diff --git a/So11111111111111111111111111111111111111112_21kbezaCxz9dG2NtXp7pW1hAmtKe6ykiJkeT1EiGXDyY.json b/So11111111111111111111111111111111111111112_21kbezaCxz9dG2NtXp7pW1hAmtKe6ykiJkeT1EiGXDyY.json
new file mode 100644
index 0000000000000000000000000000000000000000..4226482c5901c7fc7eb83c0c13e99be59166deb1
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_21kbezaCxz9dG2NtXp7pW1hAmtKe6ykiJkeT1EiGXDyY.json
@@ -0,0 +1,9000 @@
+{"o":613871.542815826,"h":616791.0090525134,"l":605356.5151483029,"c":613539.9091189469,"v":1455843.1871632854,"t":1731844800}
+{"o":613539.9091189469,"h":613829.3012657766,"l":600357.8083891271,"c":605194.5985589738,"v":1532679.6522670372,"t":1731848400}
+{"o":605194.5985589738,"h":611478.8298095238,"l":603878.6828902891,"c":610195.7640576216,"v":1469951.1536370395,"t":1731852000}
+{"o":610195.7640576216,"h":614761.3165093159,"l":607222.9906099782,"c":611697.0300857807,"v":1526437.4572096178,"t":1731855600}
+{"o":611697.0300857807,"h":613536.5405333659,"l":607145.3199123497,"c":610331.0655460518,"v":1566405.883958803,"t":1731859200}
+{"o":610331.0655460518,"h":613559.4648169485,"l":605358.0872763478,"c":611104.7483722435,"v":1362180.6200855395,"t":1731862800}
+{"o":611104.7483722435,"h":612356.3833294453,"l":604375.266023238,"c":608959.9973620753,"v":1286103.1671145726,"t":1731866400}
+{"o":608959.9973620753,"h":615693.3914329943,"l":605518.8074141361,"c":615444.6264841716,"v":1378996.7946017315,"t":1731870000}
+{"o":615444.6264841716,"h":619895.7582055003,"l":611141.0281972571,"c":616422.1338306615,"v":1440843.6669740584,"t":1731873600}
+{"o":616422.1338306615,"h":618591.9299707846,"l":608409.1959574529,"c":608770.444015981,"v":1369483.7756792514,"t":1731877200}
+{"o":608770.444015981,"h":616276.3126509925,"l":605398.0800600592,"c":614060.1024530987,"v":1382584.3602635411,"t":1731880800}
+{"o":614060.1024530987,"h":623477.0888004571,"l":609915.6644304005,"c":620926.0041082609,"v":1396491.567695688,"t":1731884400}
+{"o":620926.0041082609,"h":623422.0547254478,"l":611758.7281747655,"c":614851.6215614692,"v":1461051.9759076887,"t":1731888000}
+{"o":614851.6215614692,"h":626716.3894961356,"l":612761.0574100333,"c":621210.4283487687,"v":1369302.9137487141,"t":1731891600}
+{"o":621210.4283487687,"h":627463.8578351985,"l":620100.1188711738,"c":626177.2824055658,"v":1353942.9754368691,"t":1731895200}
+{"o":626177.2824055658,"h":638372.1489628083,"l":620080.9601067022,"c":637665.6328969375,"v":1300800.2428759229,"t":1731898800}
+{"o":637665.6328969375,"h":640826.5087504743,"l":628988.4538291937,"c":633968.4652859595,"v":1293500.480405096,"t":1731902400}
+{"o":633968.4652859595,"h":638834.8312112275,"l":631164.1991731761,"c":635085.2166468834,"v":1188028.7344866274,"t":1731906000}
+{"o":635085.2166468834,"h":637076.9437831598,"l":630783.9479954261,"c":632488.4153678594,"v":1296264.5070050256,"t":1731909600}
+{"o":632488.4153678594,"h":633839.9229186462,"l":626290.08889883,"c":632722.3810671618,"v":1109547.1895865863,"t":1731913200}
+{"o":632722.3810671618,"h":635364.4265914699,"l":626615.110728693,"c":634164.1308815081,"v":1158325.2509113913,"t":1731916800}
+{"o":634164.1308815081,"h":641693.8522213692,"l":630394.8089624729,"c":639777.707554966,"v":1512909.4982307288,"t":1731920400}
+{"o":639777.707554966,"h":649191.3056855543,"l":636785.5520258785,"c":646676.5856026087,"v":1380122.4280323037,"t":1731924000}
+{"o":646676.5856026087,"h":646676.5856026087,"l":631625.4225349911,"c":633642.7554549511,"v":1478826.2953371303,"t":1731927600}
+{"o":633642.7554549511,"h":638451.6570094599,"l":630852.8939008251,"c":634972.1274165596,"v":1225192.8439391821,"t":1731931200}
+{"o":634972.1274165596,"h":637268.547056455,"l":623202.2155630233,"c":623978.375542176,"v":1561953.8645350658,"t":1731934800}
+{"o":623978.375542176,"h":640156.8291875087,"l":622384.7273957703,"c":631972.0720368677,"v":1513003.6542303192,"t":1731938400}
+{"o":631972.0720368677,"h":640593.8580681682,"l":628353.7581830076,"c":635993.7105223133,"v":1629732.2952380446,"t":1731942000}
+{"o":635993.7105223133,"h":637715.1016021854,"l":623537.5103375098,"c":627431.2320707326,"v":1693458.3076259929,"t":1731945600}
+{"o":627431.2320707326,"h":633660.000692916,"l":621149.1534644978,"c":627000.6452451883,"v":1776598.427047031,"t":1731949200}
+{"o":627000.6452451883,"h":632196.2732603373,"l":620175.8817223535,"c":623419.7701292507,"v":1679162.2380962013,"t":1731952800}
+{"o":623419.7701292507,"h":624431.7362425312,"l":612673.6888053206,"c":618110.0659279333,"v":1769628.3155521732,"t":1731956400}
+{"o":618110.0659279333,"h":628880.3662365327,"l":616514.634769693,"c":624673.3111900116,"v":1715393.4277866154,"t":1731960000}
+{"o":624673.3111900116,"h":630223.8980650764,"l":622999.4387169664,"c":623363.9231711328,"v":1572868.3285388479,"t":1731963600}
+{"o":623363.9231711328,"h":629257.9608204911,"l":623363.9231711328,"c":626371.9970366621,"v":1433996.0831180466,"t":1731967200}
+{"o":626371.9970366621,"h":628353.3386200684,"l":621850.5327525683,"c":627303.2136548988,"v":1408324.1583871031,"t":1731970800}
+{"o":627303.2136548988,"h":630969.3209139113,"l":621241.7807712223,"c":626523.5539046561,"v":1493149.2861349189,"t":1731974400}
+{"o":626523.5539046561,"h":629349.6393641017,"l":623588.9420722597,"c":624324.2442445339,"v":1366284.266366313,"t":1731978000}
+{"o":624324.2442445339,"h":631156.3928185339,"l":623280.1276176366,"c":631156.3928185339,"v":1324211.5915587607,"t":1731981600}
+{"o":631156.3928185339,"h":636382.3334876704,"l":628847.3897844725,"c":629347.1922662889,"v":1518428.0109485702,"t":1731985200}
+{"o":629347.1922662889,"h":630564.4152302988,"l":624386.4185175839,"c":627236.8764699127,"v":1554858.0719080679,"t":1731988800}
+{"o":627236.8764699127,"h":633414.6749489035,"l":625857.9901101529,"c":630104.6551062861,"v":1638024.10107207,"t":1731992400}
+{"o":630104.6551062861,"h":636181.9864751641,"l":629388.3267434967,"c":636181.9864751641,"v":2730370.1553580048,"t":1731996000}
+{"o":636181.9864751641,"h":639178.6120455257,"l":634260.1553753832,"c":636656.3423098973,"v":2367142.5782359787,"t":1731999600}
+{"o":636656.3423098973,"h":641503.9024664665,"l":635312.6171590823,"c":639042.7936947757,"v":1807811.807776415,"t":1732003200}
+{"o":639042.7936947757,"h":643497.5750946442,"l":632601.5841435889,"c":640161.7233836188,"v":1575364.6516965376,"t":1732006800}
+{"o":640161.7233836188,"h":643326.7785888256,"l":639011.1246210226,"c":643276.1142545528,"v":1270166.8328373465,"t":1732010400}
+{"o":643276.1142545528,"h":645858.201950715,"l":641876.0183341439,"c":643762.7245295601,"v":1440811.2934955233,"t":1732014000}
+{"o":643762.7245295601,"h":647178.8278406146,"l":640005.7062983263,"c":641502.3440886241,"v":1613411.9394796111,"t":1732017600}
+{"o":641502.3440886241,"h":641953.7526875157,"l":627355.6077077261,"c":627355.6077077261,"v":1740920.8865294957,"t":1732021200}
+{"o":627355.6077077261,"h":629552.763937644,"l":623334.5471593252,"c":626410.3435018237,"v":1891591.6260962663,"t":1732024800}
+{"o":626410.3435018237,"h":631015.8959292892,"l":623690.5227409013,"c":629698.6983170761,"v":1694163.7277057373,"t":1732028400}
+{"o":629698.6983170761,"h":634103.9394908081,"l":628103.217925305,"c":633038.9582147707,"v":1734414.4531016022,"t":1732032000}
+{"o":633038.9582147707,"h":636358.148849695,"l":629752.6044294562,"c":635179.3971737589,"v":1762119.6147202151,"t":1732035600}
+{"o":635179.3971737589,"h":639897.7560291414,"l":633264.4678279039,"c":637470.2807187167,"v":1674815.908575895,"t":1732039200}
+{"o":637470.2807187167,"h":639814.993474028,"l":633780.4500816917,"c":637248.508580087,"v":1532049.8655380346,"t":1732042800}
+{"o":637248.508580087,"h":638904.8199230882,"l":624232.3549921712,"c":627227.775978036,"v":1675860.6185230373,"t":1732046400}
+{"o":627227.775978036,"h":629080.3648130383,"l":613482.7525850479,"c":618724.5849964949,"v":1895634.4236674258,"t":1732050000}
+{"o":618724.5849964949,"h":620749.9555928152,"l":611032.4969943295,"c":616239.2988984862,"v":1463219.6623210637,"t":1732053600}
+{"o":616239.2988984862,"h":622640.5874156852,"l":614470.1740926019,"c":621563.2629858899,"v":1175553.7105444812,"t":1732057200}
+{"o":621563.2629858899,"h":622182.9816801808,"l":616396.809910393,"c":620096.3593097171,"v":1101727.7422475591,"t":1732060800}
+{"o":620096.3593097171,"h":622619.8509597896,"l":613076.2892545752,"c":614725.0789658176,"v":1596449.9880069261,"t":1732064400}
+{"o":614725.0789658176,"h":615377.4201615542,"l":608319.9776818628,"c":609576.0381972233,"v":1761357.413533522,"t":1732068000}
+{"o":609576.0381972233,"h":611885.7517640714,"l":602885.695847966,"c":611788.1400889163,"v":1695706.3002929622,"t":1732071600}
+{"o":611788.1400889163,"h":612118.7052624199,"l":605712.6307513036,"c":611098.1882576084,"v":1710147.9289042102,"t":1732075200}
+{"o":611098.1882576084,"h":615083.8881212617,"l":608635.799069532,"c":614838.635769999,"v":1530395.564533964,"t":1732078800}
+{"o":614838.635769999,"h":616477.7167453519,"l":612969.5387974716,"c":614100.9254982683,"v":1317847.7742614357,"t":1732082400}
+{"o":614100.9254982683,"h":618407.7479412865,"l":612527.4783595621,"c":617183.6714080567,"v":1466678.772948748,"t":1732086000}
+{"o":617183.6714080567,"h":624758.7878872517,"l":616200.9768834406,"c":621765.4561150693,"v":1533048.5396086224,"t":1732089600}
+{"o":621765.4561150693,"h":623662.973010327,"l":618992.5595553367,"c":621678.6884496097,"v":1353864.7790761711,"t":1732093200}
+{"o":621678.6884496097,"h":623590.0588245899,"l":618651.3805262807,"c":619376.881410057,"v":1182798.765862596,"t":1732096800}
+{"o":619376.881410057,"h":623252.3907213985,"l":614467.8615072829,"c":621780.3690101266,"v":1370502.2213425951,"t":1732100400}
+{"o":621780.3690101266,"h":624182.6800169415,"l":616206.7396222609,"c":618828.2258519067,"v":1420506.6117505035,"t":1732104000}
+{"o":618828.2258519067,"h":624683.6274051799,"l":616052.9403895386,"c":623863.3730602105,"v":1625432.9685604428,"t":1732107600}
+{"o":623863.3730602105,"h":634248.3038753092,"l":622773.622740805,"c":627579.8584190903,"v":1987208.0522655251,"t":1732111200}
+{"o":627579.8584190903,"h":629333.5236861747,"l":617525.5197825732,"c":623432.306189606,"v":2139617.8232187736,"t":1732114800}
+{"o":623432.306189606,"h":625552.0160963741,"l":608518.8611977389,"c":614114.7640643332,"v":2351652.1484694453,"t":1732118400}
+{"o":614114.7640643332,"h":616435.3887674562,"l":606495.5527093719,"c":606495.5527093719,"v":1763716.0952442107,"t":1732122000}
+{"o":606495.5527093719,"h":612599.3108780754,"l":604814.9707616359,"c":609889.5194180387,"v":2044624.5090289335,"t":1732125600}
+{"o":609889.5194180387,"h":610618.3921895,"l":604126.840556773,"c":609674.3029286693,"v":1714320.7794754175,"t":1732129200}
+{"o":609674.3029286693,"h":615907.4917467246,"l":606279.9416114236,"c":614822.4455984512,"v":1482239.5680282121,"t":1732132800}
+{"o":614822.4455984512,"h":622650.4698329892,"l":613502.6650682122,"c":618691.3221807032,"v":1545591.5828152106,"t":1732136400}
+{"o":618691.3221807032,"h":622452.9138762554,"l":615224.6512805414,"c":618030.4065524578,"v":1367880.4668975461,"t":1732140000}
+{"o":618030.4065524578,"h":620765.2714677447,"l":614355.6048534432,"c":616188.1463058688,"v":890754.298385461,"t":1732143600}
+{"o":616188.1463058688,"h":623395.2794911471,"l":614403.9605946593,"c":622178.0577879165,"v":911393.8458368253,"t":1732147200}
+{"o":622178.0577879165,"h":624359.8770391563,"l":618234.2041132324,"c":618274.2948038311,"v":1068724.852729721,"t":1732150800}
+{"o":618274.2948038311,"h":618762.4021316592,"l":600945.7004031645,"c":607329.7087834195,"v":1417536.2789761594,"t":1732154400}
+{"o":607329.7087834195,"h":619567.8862829395,"l":606134.5284462892,"c":617138.3243516579,"v":1332611.7376874003,"t":1732158000}
+{"o":617138.3243516579,"h":632322.4013981657,"l":616417.5086255007,"c":628800.5337020779,"v":1474829.8674094568,"t":1732161600}
+{"o":628800.5337020779,"h":632885.3098017537,"l":623082.9936493508,"c":625709.1588837721,"v":1375255.0361871736,"t":1732165200}
+{"o":625709.1588837721,"h":625836.8602302795,"l":619432.1434055989,"c":622742.8264724329,"v":1977539.3869779492,"t":1732168800}
+{"o":622742.8264724329,"h":634904.099435935,"l":622742.8264724329,"c":631596.4476668114,"v":1571443.8299001704,"t":1732172400}
+{"o":631596.4476668114,"h":634500.644720919,"l":629653.3609869815,"c":632862.1851435899,"v":1448947.9904609548,"t":1732176000}
+{"o":632862.1851435899,"h":636505.3371872454,"l":631409.6260616867,"c":632441.6585770574,"v":1693993.629860349,"t":1732179600}
+{"o":632441.6585770574,"h":634697.0418072151,"l":628320.5285652258,"c":632221.7924770986,"v":1519467.4741554756,"t":1732183200}
+{"o":632221.7924770986,"h":633944.0232731069,"l":627265.5951534361,"c":627445.5085845746,"v":1565258.7041486306,"t":1732186800}
+{"o":627445.5085845746,"h":643219.5487076164,"l":627272.8102180231,"c":633837.1360116517,"v":2033445.9786753326,"t":1732190400}
+{"o":633837.1360116517,"h":651256.8818178535,"l":632688.4138216244,"c":641383.5880764684,"v":3204311.1156573058,"t":1732194000}
+{"o":641383.5880764684,"h":659424.3705118211,"l":634527.5965693204,"c":657184.1081100369,"v":3107757.5721613937,"t":1732197600}
+{"o":657184.1081100369,"h":660078.3796032255,"l":636577.1695636222,"c":650908.1457715931,"v":2164343.5649343901,"t":1732201200}
+{"o":650908.1457715931,"h":667312.1795116954,"l":649239.4333284782,"c":665549.9739523416,"v":1660770.5771441525,"t":1732204800}
+{"o":665549.9739523416,"h":677111.7677265569,"l":662416.4435080508,"c":672820.2155440338,"v":1704736.2496876181,"t":1732208400}
+{"o":672820.2155440338,"h":677584.2409607467,"l":669649.5747272298,"c":675105.4150013323,"v":1679033.9683933249,"t":1732212000}
+{"o":675105.4150013323,"h":678725.7181920812,"l":662691.9577716034,"c":664447.9603665804,"v":1759261.7926909036,"t":1732215600}
+{"o":664447.9603665804,"h":672163.2092204341,"l":661682.1255235749,"c":665089.8192854222,"v":1545393.7661573754,"t":1732219200}
+{"o":665089.8192854222,"h":668476.0965453926,"l":661630.8205918386,"c":662154.8812982012,"v":1685085.0681282931,"t":1732222800}
+{"o":662154.8812982012,"h":667886.4617971506,"l":662104.2845534335,"c":666991.5948061477,"v":1267687.4944150001,"t":1732226400}
+{"o":666991.5948061477,"h":673562.6331691117,"l":666657.7142703342,"c":670787.2786450312,"v":1334320.2714314596,"t":1732230000}
+{"o":670787.2786450312,"h":676750.911040195,"l":664500.4756411937,"c":665452.772236228,"v":1540661.6131305459,"t":1732233600}
+{"o":665452.772236228,"h":673127.384508747,"l":660603.9254701012,"c":667131.5034927843,"v":1444454.9153965486,"t":1732237200}
+{"o":667131.5034927843,"h":679242.9875904216,"l":667129.9696936698,"c":674707.9252456095,"v":1568934.3798837217,"t":1732240800}
+{"o":674707.9252456095,"h":691727.8384800728,"l":672541.241283368,"c":686772.489887388,"v":1786697.2577230164,"t":1732244400}
+{"o":686772.489887388,"h":687584.9534188918,"l":680444.314083818,"c":682735.4881284673,"v":1510876.5368696081,"t":1732248000}
+{"o":682735.4881284673,"h":687007.0152486229,"l":679638.5726908471,"c":681455.8324881918,"v":1388882.9629624151,"t":1732251600}
+{"o":681455.8324881918,"h":683296.4080968978,"l":674629.2753101101,"c":678175.6058967366,"v":1329043.2509182293,"t":1732255200}
+{"o":678175.6058967366,"h":681996.6253152319,"l":676311.5806475042,"c":678466.5346160474,"v":1200002.0155439379,"t":1732258800}
+{"o":678466.5346160474,"h":682561.5864255257,"l":676529.652734034,"c":679575.3345022645,"v":1046702.606330306,"t":1732262400}
+{"o":679575.3345022645,"h":680100.3117965879,"l":671356.4576606076,"c":675884.904329395,"v":1015407.3059430858,"t":1732266000}
+{"o":675884.904329395,"h":677603.7446614606,"l":671243.0113915526,"c":672673.4850064848,"v":1088054.928265468,"t":1732269600}
+{"o":672673.4850064848,"h":678719.8071786088,"l":670108.6641525321,"c":678331.5226337946,"v":1059260.6423362424,"t":1732273200}
+{"o":678331.5226337946,"h":681079.0425069862,"l":676202.2766847654,"c":679939.3121309493,"v":1059664.1084447047,"t":1732276800}
+{"o":679939.3121309493,"h":680039.9475898996,"l":660952.8956606279,"c":667075.2009474104,"v":1582558.2126414247,"t":1732280400}
+{"o":667075.2009474104,"h":672198.0368428784,"l":660256.8881977114,"c":662540.491681924,"v":1506265.5776838225,"t":1732284000}
+{"o":662540.491681924,"h":673052.9357070082,"l":661418.8013642288,"c":670637.3924377344,"v":1261331.0479738843,"t":1732287600}
+{"o":670637.3924377344,"h":670746.1872125008,"l":661716.7328685564,"c":667600.2460862746,"v":1154719.3942916181,"t":1732291200}
+{"o":667600.2460862746,"h":669963.8095314752,"l":659665.9664861398,"c":665774.9810680763,"v":1190571.6033177129,"t":1732294800}
+{"o":665774.9810680763,"h":667262.351636815,"l":654571.2968202268,"c":661634.234628132,"v":1257063.7903239054,"t":1732298400}
+{"o":661634.234628132,"h":667597.1886151652,"l":657742.4549150796,"c":664506.5211225182,"v":1439235.3609831608,"t":1732302000}
+{"o":664506.5211225182,"h":668354.4390553035,"l":662510.0178999287,"c":667468.0407552138,"v":1170685.3411192852,"t":1732305600}
+{"o":667468.0407552138,"h":674680.1457914601,"l":663370.5764170914,"c":672783.8662750119,"v":1281318.7819237392,"t":1732309200}
+{"o":672783.8662750119,"h":673847.8177988896,"l":665334.2703279937,"c":666645.4046678382,"v":1177843.0014494816,"t":1732312800}
+{"o":666645.4046678382,"h":672329.264120063,"l":663404.2557849457,"c":672241.3305076067,"v":1171869.1773916243,"t":1732316400}
+{"o":672241.3305076067,"h":674397.8742675779,"l":668034.9621877538,"c":668426.6062723262,"v":1168567.1433557644,"t":1732320000}
+{"o":668426.6062723262,"h":674173.7861706126,"l":666120.8860680329,"c":671431.879289143,"v":1110403.2328485432,"t":1732323600}
+{"o":671431.879289143,"h":671630.1616017733,"l":662965.9329120463,"c":665158.1049387703,"v":1142388.9400770916,"t":1732327200}
+{"o":665158.1049387703,"h":673226.1052748074,"l":663204.5122857986,"c":672935.0003532715,"v":1133258.0689412642,"t":1732330800}
+{"o":672935.0003532715,"h":690631.0010264954,"l":671935.2644931691,"c":686138.7842063939,"v":1360344.4875973978,"t":1732334400}
+{"o":686138.7842063939,"h":689147.4527679897,"l":675544.8995119613,"c":680080.8188556186,"v":1081667.4719633602,"t":1732338000}
+{"o":680080.8188556186,"h":681117.1175377502,"l":676677.6984586215,"c":678086.2028722812,"v":1200677.7885916007,"t":1732341600}
+{"o":678086.2028722812,"h":681571.6785986063,"l":673722.3419514562,"c":675717.9523966488,"v":981802.5111584485,"t":1732345200}
+{"o":675717.9523966488,"h":678790.6589857722,"l":669723.5966262295,"c":674922.7009481216,"v":991634.3793159889,"t":1732348800}
+{"o":674922.7009481216,"h":677704.0055430741,"l":673333.4024662464,"c":675547.5965442351,"v":844444.1440960519,"t":1732352400}
+{"o":675547.5965442351,"h":678005.5615774061,"l":671084.3074450173,"c":671755.0447533854,"v":860780.4994288806,"t":1732356000}
+{"o":671755.0447533854,"h":673316.6662680049,"l":666491.254807097,"c":669940.6773905887,"v":845416.1612716498,"t":1732359600}
+{"o":669940.6773905887,"h":675786.0444866371,"l":669542.8010358311,"c":674046.2787977599,"v":850744.3182611703,"t":1732363200}
+{"o":674046.2787977599,"h":680796.5848351326,"l":672720.6902136909,"c":679632.0211800413,"v":868104.5368915499,"t":1732366800}
+{"o":679632.0211800413,"h":689197.4134953142,"l":676958.6658914587,"c":688010.4205382357,"v":1164335.4669394328,"t":1732370400}
+{"o":688010.4205382357,"h":689956.0121189883,"l":679623.3572955166,"c":680015.1143450947,"v":1044038.6262320469,"t":1732374000}
+{"o":680015.1143450947,"h":681460.1088450854,"l":667078.324385508,"c":671933.5646166243,"v":1458790.6198822395,"t":1732377600}
+{"o":671933.5646166243,"h":675998.7426809431,"l":667021.5136115794,"c":673665.8637014071,"v":1103654.7603309241,"t":1732381200}
+{"o":673665.8637014071,"h":673665.8637014071,"l":668372.7191426147,"c":670409.7107779728,"v":934905.2476971117,"t":1732384800}
+{"o":670409.7107779728,"h":671741.8112988642,"l":664822.3315632747,"c":665626.0388197195,"v":1037918.8441072376,"t":1732388400}
+{"o":665626.0388197195,"h":668770.4431325232,"l":660616.2622064963,"c":668382.0438722107,"v":1360772.1512730252,"t":1732392000}
+{"o":668382.0438722107,"h":669172.3481567908,"l":664220.7073059886,"c":668163.5161262387,"v":1141177.194176231,"t":1732395600}
+{"o":668163.5161262387,"h":670067.1275696277,"l":665973.3087072339,"c":667148.2036423914,"v":991379.5901084872,"t":1732399200}
+{"o":667148.2036423914,"h":667945.498340263,"l":661753.6830468655,"c":666776.2634318193,"v":1061328.4502341519,"t":1732402800}
+{"o":666776.2634318193,"h":675846.4368937152,"l":665734.4191061986,"c":675232.0819771942,"v":1282009.0222387919,"t":1732406400}
+{"o":675232.0819771942,"h":679629.776404291,"l":674649.4034284248,"c":676761.0651213853,"v":1104872.6715571065,"t":1732410000}
+{"o":676761.0651213853,"h":679099.6694619,"l":674143.530464305,"c":676319.0389765515,"v":1161949.3264981068,"t":1732413600}
+{"o":676319.0389765515,"h":677904.0451731477,"l":673308.9016876806,"c":676604.3910486049,"v":975641.3585561588,"t":1732417200}
+{"o":676604.3910486049,"h":678243.9176879271,"l":668685.7986504725,"c":672110.1886554498,"v":1169103.2361155325,"t":1732420800}
+{"o":672110.1886554498,"h":673127.3076805845,"l":658410.0031050936,"c":667669.5209351786,"v":928827.2212790551,"t":1732424400}
+{"o":667669.5209351786,"h":671074.7820710138,"l":664095.5289323897,"c":669963.0828514956,"v":940563.1934628988,"t":1732428000}
+{"o":669963.0828514956,"h":671507.5816246349,"l":668375.5351454094,"c":671292.1797435934,"v":850025.1687097959,"t":1732431600}
+{"o":671292.1797435934,"h":671696.7971379836,"l":664298.5593297626,"c":664621.291656596,"v":904525.4721823086,"t":1732435200}
+{"o":664621.291656596,"h":667712.5277677859,"l":662004.3597949328,"c":665692.3970584524,"v":915070.3125389176,"t":1732438800}
+{"o":665692.3970584524,"h":666931.3588515731,"l":654973.9455840439,"c":659373.2427712247,"v":997433.0621707236,"t":1732442400}
+{"o":659373.2427712247,"h":660215.3522498097,"l":646426.9088033303,"c":650031.3453035773,"v":1197549.3682687106,"t":1732446000}
+{"o":650031.3453035773,"h":654804.9809523165,"l":630465.5434859532,"c":640446.5374418399,"v":1724631.8854926475,"t":1732449600}
+{"o":640446.5374418399,"h":651497.15024376,"l":636847.8150040497,"c":647907.3465291562,"v":1139589.429970169,"t":1732453200}
+{"o":647907.3465291562,"h":648677.9142095055,"l":635323.1480032281,"c":646727.0218903818,"v":1222922.5941335356,"t":1732456800}
+{"o":646727.0218903818,"h":647888.6796183481,"l":637079.3750359934,"c":638528.6055662165,"v":1224544.233060539,"t":1732460400}
+{"o":638528.6055662165,"h":650212.5301304049,"l":637145.7602928777,"c":645574.6498302781,"v":1355978.8926283626,"t":1732464000}
+{"o":645574.6498302781,"h":648661.8349158035,"l":639052.438636536,"c":647246.0605461368,"v":1191544.2672003896,"t":1732467600}
+{"o":647246.0605461368,"h":655031.7223127993,"l":644410.4160136289,"c":653129.1045086833,"v":1066403.6642964578,"t":1732471200}
+{"o":653129.1045086833,"h":653860.2525198214,"l":647448.3190385577,"c":649858.5793864081,"v":1069282.9002727019,"t":1732474800}
+{"o":649858.5793864081,"h":656081.1457441293,"l":648887.7276691042,"c":655708.402335302,"v":925153.60561129,"t":1732478400}
+{"o":655708.402335302,"h":657363.6470256324,"l":652279.1212104181,"c":656411.4500105374,"v":825293.1632417495,"t":1732482000}
+{"o":656411.4500105374,"h":665035.4482340156,"l":655663.1949068169,"c":662870.4859312028,"v":953334.1737493406,"t":1732485600}
+{"o":662870.4859312028,"h":666401.1654668713,"l":657633.9788363128,"c":661171.1847462527,"v":1304495.6334257154,"t":1732489200}
+{"o":661171.1847462527,"h":662496.299766895,"l":654661.304707038,"c":656881.605643312,"v":1344625.9117707224,"t":1732492800}
+{"o":656881.605643312,"h":657706.0419708655,"l":642877.5648955862,"c":650211.5946376037,"v":1403531.4804705693,"t":1732496400}
+{"o":650211.5946376037,"h":658110.1713729725,"l":649815.1381003394,"c":653994.8364818213,"v":1106337.447442488,"t":1732500000}
+{"o":653994.8364818213,"h":661279.9094407599,"l":653366.7387583031,"c":660454.4955983048,"v":1053402.7236358048,"t":1732503600}
+{"o":660454.4955983048,"h":664384.7015698983,"l":656623.3515267528,"c":660328.7980456403,"v":1013674.4924210478,"t":1732507200}
+{"o":660328.7980456403,"h":664719.9060398577,"l":659442.3192121414,"c":662479.2606632437,"v":879171.9816695763,"t":1732510800}
+{"o":662479.2606632437,"h":664567.7332430929,"l":658514.2426283126,"c":659109.0816585117,"v":1015324.4751476318,"t":1732514400}
+{"o":659109.0816585117,"h":664766.4584558186,"l":657864.1449288792,"c":662787.1090045196,"v":1165955.1281298329,"t":1732518000}
+{"o":662787.1090045196,"h":667538.0100612126,"l":662085.8727841866,"c":666439.0923578355,"v":877890.3606789778,"t":1732521600}
+{"o":666439.0923578355,"h":671182.2316411835,"l":662163.3940173079,"c":666697.4838688795,"v":1074898.4633954174,"t":1732525200}
+{"o":666697.4838688795,"h":668714.8462735018,"l":657858.9091351951,"c":664009.6028514917,"v":903702.7639928232,"t":1732528800}
+{"o":664009.6028514917,"h":664289.4976238629,"l":657182.2557747203,"c":659638.6206183321,"v":944789.5363992864,"t":1732532400}
+{"o":659638.6206183321,"h":660549.3006360201,"l":654497.9354015951,"c":656874.0166673105,"v":1052668.7447233042,"t":1732536000}
+{"o":656874.0166673105,"h":658480.2703619108,"l":644850.5620168024,"c":648691.3942991542,"v":1314964.9400210187,"t":1732539600}
+{"o":648691.3942991542,"h":651150.9095358853,"l":630720.2751240332,"c":632613.4265456288,"v":1638672.5486517788,"t":1732543200}
+{"o":632613.4265456288,"h":646447.0431961801,"l":615047.565371121,"c":640488.970705427,"v":2032540.675239675,"t":1732546800}
+{"o":640488.970705427,"h":643415.6284851948,"l":631049.7576907831,"c":635255.5350094984,"v":1605224.7313648248,"t":1732550400}
+{"o":635255.5350094984,"h":635298.9619016476,"l":619294.9925000704,"c":626821.6905215573,"v":1643358.3349061809,"t":1732554000}
+{"o":626821.6905215573,"h":632594.1576333093,"l":623596.3471923916,"c":626980.248581906,"v":1226267.6770842185,"t":1732557600}
+{"o":626980.248581906,"h":629876.5374758719,"l":618092.5772827147,"c":626434.7200356569,"v":1288453.1783276664,"t":1732561200}
+{"o":626434.7200356569,"h":631386.5487940332,"l":623060.4255287007,"c":627110.0930193355,"v":1269372.1635102369,"t":1732564800}
+{"o":627110.0930193355,"h":629329.6306572497,"l":614334.1554749868,"c":623197.4766141765,"v":1417236.4768630115,"t":1732568400}
+{"o":623197.4766141765,"h":624841.0710847436,"l":603834.2721327508,"c":618634.5965729402,"v":1414307.5326571881,"t":1732572000}
+{"o":618634.5965729402,"h":624153.1161219985,"l":610831.7360854298,"c":611997.6861673372,"v":1161732.9410114107,"t":1732575600}
+{"o":611997.6861673372,"h":623623.1331453965,"l":610224.3100534101,"c":615239.6015333717,"v":1409306.4120579499,"t":1732579200}
+{"o":615239.6015333717,"h":622019.3471832471,"l":612893.4680195131,"c":620779.6777494986,"v":1034305.5245627768,"t":1732582800}
+{"o":620779.6777494986,"h":626113.8039349355,"l":617704.4814219569,"c":623976.056565155,"v":958582.6158345435,"t":1732586400}
+{"o":623976.056565155,"h":624665.7624289969,"l":616822.8305633034,"c":620758.9789484072,"v":997770.4824733665,"t":1732590000}
+{"o":620758.9789484072,"h":623526.3066577364,"l":616919.3739561979,"c":620017.9303089157,"v":1044884.9217766935,"t":1732593600}
+{"o":620017.9303089157,"h":624248.8544537626,"l":618274.4719252724,"c":624162.7021620538,"v":997912.9838470231,"t":1732597200}
+{"o":624162.7021620538,"h":626656.5706525577,"l":618970.603074197,"c":623090.3530709802,"v":1068958.6799134072,"t":1732600800}
+{"o":623090.3530709802,"h":623255.3298440195,"l":611929.9247638914,"c":616281.2148376944,"v":1124265.0026841396,"t":1732604400}
+{"o":616281.2148376944,"h":618880.893018923,"l":601247.5297959234,"c":608088.5960848143,"v":1504628.2051082074,"t":1732608000}
+{"o":608088.5960848143,"h":618377.5343167261,"l":607069.4867989637,"c":611585.5356696441,"v":1134858.5787218998,"t":1732611600}
+{"o":611585.5356696441,"h":613925.744255155,"l":593240.6279275515,"c":593502.0154093412,"v":1188845.1988796389,"t":1732615200}
+{"o":593502.0154093412,"h":597262.1788516227,"l":579679.9819176849,"c":595500.1955063987,"v":1660378.3892040325,"t":1732618800}
+{"o":595500.1955063987,"h":601215.2270989639,"l":590255.5902135363,"c":594826.6081455941,"v":1430980.2644544498,"t":1732622400}
+{"o":594826.6081455941,"h":600273.310003952,"l":590998.3173245257,"c":595446.4749537375,"v":1309501.1277872273,"t":1732626000}
+{"o":595446.4749537375,"h":610295.8029589368,"l":589858.0438869573,"c":603145.6505049079,"v":1460241.8871685667,"t":1732629600}
+{"o":603145.6505049079,"h":609034.7977191912,"l":594187.0850323397,"c":594369.065860569,"v":1531220.3800499488,"t":1732633200}
+{"o":594369.065860569,"h":611419.1292165344,"l":592930.8365612641,"c":606010.6626759889,"v":1467547.3701750962,"t":1732636800}
+{"o":606010.6626759889,"h":608785.3992472311,"l":598486.5571344703,"c":601872.1532067155,"v":1383107.2785447519,"t":1732640400}
+{"o":601872.1532067155,"h":602058.7957192045,"l":584375.1447441312,"c":590315.5764093207,"v":1453703.1944472163,"t":1732644000}
+{"o":590315.5764093207,"h":598694.7401076551,"l":589142.7425500822,"c":598639.7603720282,"v":1452528.1594820186,"t":1732647600}
+{"o":598639.7603720282,"h":605388.4568487285,"l":590946.2759294813,"c":602520.2393304274,"v":1481596.3464635438,"t":1732651200}
+{"o":602520.2393304274,"h":608460.6251669157,"l":598174.514152473,"c":601584.9513509347,"v":1155466.6254964359,"t":1732654800}
+{"o":601584.9513509347,"h":608788.8597939085,"l":597986.2307359554,"c":600777.4495370473,"v":1296083.5092131272,"t":1732658400}
+{"o":600777.4495370473,"h":604447.7507314134,"l":596733.9451862178,"c":602804.9675260724,"v":1024990.7332834713,"t":1732662000}
+{"o":602804.9675260724,"h":610579.4176799762,"l":599088.1685544136,"c":599889.5600990779,"v":1164794.4798813446,"t":1732665600}
+{"o":599889.5600990779,"h":606888.3186571742,"l":591325.5877469222,"c":606432.344064765,"v":1130581.7369660449,"t":1732669200}
+{"o":606432.344064765,"h":610743.1678621388,"l":600934.6569413194,"c":610473.9683996968,"v":1239714.9647063247,"t":1732672800}
+{"o":610473.9683996968,"h":610668.1547201301,"l":601683.2688500201,"c":604863.3320379569,"v":1374129.8309466161,"t":1732676400}
+{"o":604863.3320379569,"h":610730.8905275845,"l":600127.4681677879,"c":600849.4344242857,"v":1320036.3424558376,"t":1732680000}
+{"o":600849.4344242857,"h":601298.1682455108,"l":594512.9018904874,"c":597847.3193157716,"v":922287.79922679,"t":1732683600}
+{"o":597847.3193157716,"h":608341.0245792725,"l":597847.3193157716,"c":602614.5397680876,"v":1191104.9458112784,"t":1732687200}
+{"o":602614.5397680876,"h":614242.5120910886,"l":602137.3468063001,"c":612425.8418636466,"v":1179682.3581685871,"t":1732690800}
+{"o":612425.8418636466,"h":614226.052494457,"l":608836.6230134233,"c":610119.2095267349,"v":1094519.466152797,"t":1732694400}
+{"o":610119.2095267349,"h":611247.9198109143,"l":604867.442555833,"c":610619.7321212118,"v":1043540.0124790787,"t":1732698000}
+{"o":610619.7321212118,"h":619670.819971873,"l":605559.4848119542,"c":616571.4297266164,"v":1061105.1511576774,"t":1732701600}
+{"o":616571.4297266164,"h":617906.4858641319,"l":611851.3058183816,"c":614249.2590427144,"v":1151505.6034957927,"t":1732705200}
+{"o":614249.2590427144,"h":615008.4903788,"l":607210.2319721675,"c":613202.7456717617,"v":1373290.9378760271,"t":1732708800}
+{"o":613202.7456717617,"h":622862.6881329232,"l":611657.4817480668,"c":621591.3204406801,"v":1353562.2930092008,"t":1732712400}
+{"o":621591.3204406801,"h":626964.6211717727,"l":618142.8297083015,"c":625869.9079428029,"v":1405168.1077954622,"t":1732716000}
+{"o":625869.9079428029,"h":632676.5443601473,"l":619682.5738044676,"c":629167.7557519891,"v":1470930.9216675134,"t":1732719600}
+{"o":629167.7557519891,"h":632360.3350052427,"l":622765.1179175692,"c":624404.6594385761,"v":1497731.740291324,"t":1732723200}
+{"o":624404.6594385761,"h":630131.9884527164,"l":620421.4871603157,"c":627436.5758650657,"v":1278547.1358146919,"t":1732726800}
+{"o":627436.5758650657,"h":631927.6009720786,"l":621462.0018642368,"c":626561.8006195149,"v":1223886.941551765,"t":1732730400}
+{"o":626561.8006195149,"h":630581.7617487788,"l":624473.7359958647,"c":625474.2698072866,"v":1061925.8737891519,"t":1732734000}
+{"o":625474.2698072866,"h":635992.6308639521,"l":620825.4688864306,"c":632334.7222600532,"v":1294503.6460650619,"t":1732737600}
+{"o":632334.7222600532,"h":634506.51463628,"l":621716.5237420539,"c":628158.4074527959,"v":1057944.4080061039,"t":1732741200}
+{"o":628158.4074527959,"h":633570.572186382,"l":623179.0072538964,"c":630017.9702875452,"v":1009170.2702608133,"t":1732744800}
+{"o":630017.9702875452,"h":636520.9164932051,"l":628650.8308291179,"c":633093.8638656592,"v":1214232.6896011631,"t":1732748400}
+{"o":633093.8638656592,"h":643904.3388401805,"l":626914.225644403,"c":641110.8315531139,"v":1541415.9227889869,"t":1732752000}
+{"o":641110.8315531139,"h":641782.2422866585,"l":633476.7915980399,"c":637371.6061825828,"v":1233736.6963120964,"t":1732755600}
+{"o":637371.6061825828,"h":642734.7949077537,"l":632647.2199140179,"c":633285.8456504525,"v":1180984.4293786178,"t":1732759200}
+{"o":633285.8456504525,"h":635227.5695465527,"l":620982.8066399881,"c":627741.1018881599,"v":1292868.2869605212,"t":1732762800}
+{"o":627741.1018881599,"h":633690.417196479,"l":624370.937822831,"c":628380.1568663642,"v":1068461.2683574141,"t":1732766400}
+{"o":628380.1568663642,"h":630162.4421640903,"l":618948.903801674,"c":623495.7346995126,"v":908298.6702641447,"t":1732770000}
+{"o":623495.7346995126,"h":624747.474929809,"l":619060.2256458561,"c":623501.3990867295,"v":988185.1029179754,"t":1732773600}
+{"o":623501.3990867295,"h":626498.5420334728,"l":616316.4050417402,"c":622396.2791678807,"v":1021682.8253533,"t":1732777200}
+{"o":622396.2791678807,"h":625241.3850725158,"l":618823.0181936026,"c":623850.7991540057,"v":1101842.8040472004,"t":1732780800}
+{"o":623850.7991540057,"h":624449.3129835564,"l":616238.8941312478,"c":616451.6185807053,"v":1015626.756238588,"t":1732784400}
+{"o":616451.6185807053,"h":619013.5015589427,"l":611033.4172729229,"c":616023.2748407106,"v":1097542.6821908127,"t":1732788000}
+{"o":616023.2748407106,"h":621025.6933565107,"l":612244.4166431833,"c":619280.8298565756,"v":1088589.7217677187,"t":1732791600}
+{"o":619280.8298565756,"h":620172.0270303806,"l":610079.1694871212,"c":616700.605199313,"v":1091170.8673863111,"t":1732795200}
+{"o":616700.605199313,"h":619291.3410117462,"l":608588.0317694582,"c":618202.3957984506,"v":1191385.2032818459,"t":1732798800}
+{"o":618202.3957984506,"h":621550.973311573,"l":612061.6413857273,"c":615064.4950964364,"v":1469915.3721292685,"t":1732802400}
+{"o":615064.4950964364,"h":617073.3960575741,"l":607119.7035841307,"c":609167.0744326029,"v":1404309.4317954062,"t":1732806000}
+{"o":609167.0744326029,"h":617311.9073950684,"l":609165.0964358642,"c":613690.1894656087,"v":1273848.088685977,"t":1732809600}
+{"o":613690.1894656087,"h":618002.8439132404,"l":613666.0012377504,"c":614871.8718433654,"v":1247878.3163511229,"t":1732813200}
+{"o":614871.8718433654,"h":619558.2710336205,"l":614851.0955871876,"c":618612.9091831511,"v":1094315.722485909,"t":1732816800}
+{"o":618612.9091831511,"h":618898.7071164713,"l":613208.9017746204,"c":615438.11427061,"v":994851.3560181941,"t":1732820400}
+{"o":615438.11427061,"h":617219.2890046095,"l":610837.2442706847,"c":616175.3561004841,"v":942065.6198513957,"t":1732824000}
+{"o":616175.3561004841,"h":619022.8731601348,"l":615598.9133546652,"c":616528.8297447668,"v":834468.2295566128,"t":1732827600}
+{"o":616528.8297447668,"h":622115.244265749,"l":613416.1867545907,"c":621978.1209529474,"v":844792.1255927443,"t":1732831200}
+{"o":621978.1209529474,"h":623067.2258677699,"l":619211.3324484791,"c":621114.0217870813,"v":875794.5953065611,"t":1732834800}
+{"o":621114.0217870813,"h":624110.1892177259,"l":618751.2917693912,"c":619258.5029018101,"v":1001562.7046642902,"t":1732838400}
+{"o":619258.5029018101,"h":622897.0105338024,"l":614165.8131552021,"c":622101.0786130881,"v":930379.8404861584,"t":1732842000}
+{"o":622101.0786130881,"h":632708.8111555909,"l":619465.5740760288,"c":631315.3058466825,"v":978552.644916742,"t":1732845600}
+{"o":631315.3058466825,"h":635402.21516528,"l":630325.0283828848,"c":632492.6326231383,"v":949771.5057088741,"t":1732849200}
+{"o":632492.6326231383,"h":632988.6856855472,"l":627535.4579017956,"c":628701.7333749174,"v":968668.7786914805,"t":1732852800}
+{"o":628701.7333749174,"h":633148.3026289042,"l":625064.7947805569,"c":628983.9012409772,"v":1093325.797171995,"t":1732856400}
+{"o":628983.9012409772,"h":630720.0028836037,"l":626970.1899148173,"c":629267.6125794903,"v":1042702.2345188271,"t":1732860000}
+{"o":629267.6125794903,"h":631321.9285050515,"l":620995.1088725802,"c":621337.9875386031,"v":1010868.5580629833,"t":1732863600}
+{"o":621337.9875386031,"h":627677.2436708329,"l":621171.1853039336,"c":624650.3650404474,"v":800338.1697392047,"t":1732867200}
+{"o":624650.3650404474,"h":629663.0338705272,"l":623994.4587130862,"c":628438.9019293794,"v":752656.7921599161,"t":1732870800}
+{"o":628438.9019293794,"h":632982.1176796673,"l":628003.009693074,"c":631992.9459944241,"v":733593.3513582943,"t":1732874400}
+{"o":631992.9459944241,"h":641723.7909215597,"l":631204.785422129,"c":641052.0885254183,"v":823338.1617387088,"t":1732878000}
+{"o":641052.0885254183,"h":646955.5440616764,"l":632966.2041560744,"c":635396.7934484311,"v":932213.7492621152,"t":1732881600}
+{"o":635396.7934484311,"h":638563.726897168,"l":633860.9417587152,"c":636574.2145569709,"v":791457.4015780243,"t":1732885200}
+{"o":636574.2145569709,"h":640835.9304822166,"l":632552.484031909,"c":640727.2008560494,"v":902790.8001519789,"t":1732888800}
+{"o":640727.2008560494,"h":645055.913482326,"l":634541.8450100882,"c":637339.911345054,"v":1182922.5292360913,"t":1732892400}
+{"o":637339.911345054,"h":642447.5573190602,"l":632920.512722073,"c":633098.2638318513,"v":1082648.1139957916,"t":1732896000}
+{"o":633098.2638318513,"h":634398.2695129062,"l":628121.8100018303,"c":628453.6861061993,"v":945266.3562150932,"t":1732899600}
+{"o":628453.6861061993,"h":634283.3861130564,"l":627662.3488534695,"c":632980.0417879346,"v":868034.1814117939,"t":1732903200}
+{"o":632980.0417879346,"h":633231.7539470667,"l":626961.6037214623,"c":630832.1656280499,"v":848737.7387663566,"t":1732906800}
+{"o":630832.1656280499,"h":637684.1343898223,"l":629006.0262608867,"c":634321.677266381,"v":803801.5103715563,"t":1732910400}
+{"o":634321.677266381,"h":639041.1519466563,"l":631181.4138059401,"c":639033.1545308662,"v":787305.9249079258,"t":1732914000}
+{"o":639033.1545308662,"h":642999.2855408269,"l":636348.1836365005,"c":637903.1535232471,"v":815202.0747398802,"t":1732917600}
+{"o":637903.1535232471,"h":640097.7317488515,"l":635735.609579937,"c":636286.9076653799,"v":853581.263894347,"t":1732921200}
+{"o":636286.9076653799,"h":636286.9076653799,"l":627992.2277594791,"c":629050.3891777751,"v":967832.5741068167,"t":1732924800}
+{"o":629050.3891777751,"h":632105.4470382237,"l":624821.2083687389,"c":628100.2173370126,"v":915398.5610630449,"t":1732928400}
+{"o":628100.2173370126,"h":633010.818399266,"l":627432.5650458577,"c":632457.516032177,"v":830900.8564302921,"t":1732932000}
+{"o":632457.516032177,"h":635908.3703791581,"l":627099.5118401127,"c":634945.3079390681,"v":871699.2868344419,"t":1732935600}
+{"o":634945.3079390681,"h":635862.9638202236,"l":630499.1624471479,"c":633458.8769113811,"v":722274.30508021,"t":1732939200}
+{"o":633458.8769113811,"h":637653.8378255379,"l":628429.0880570995,"c":637025.6372911059,"v":644651.0625847651,"t":1732942800}
+{"o":637025.6372911059,"h":640914.247206154,"l":632960.6819831561,"c":634619.3138864047,"v":745498.612586242,"t":1732946400}
+{"o":634619.3138864047,"h":643549.9356578895,"l":632920.4842060276,"c":638361.8782983497,"v":727103.5470936733,"t":1732950000}
+{"o":638361.8782983497,"h":641472.5143992204,"l":636342.8714888419,"c":638439.4900068054,"v":689963.1329441052,"t":1732953600}
+{"o":638439.4900068054,"h":640343.8159525278,"l":635781.1988831772,"c":637320.0007969055,"v":696704.7639012852,"t":1732957200}
+{"o":637320.0007969055,"h":638979.7646296994,"l":627971.0757949636,"c":628528.6720851437,"v":768576.2092748469,"t":1732960800}
+{"o":628528.6720851437,"h":635229.0528290009,"l":627642.0059791405,"c":631044.1014183478,"v":656184.3354061687,"t":1732964400}
+{"o":631044.1014183478,"h":635831.1844499797,"l":630453.1085882492,"c":633851.0805957996,"v":725857.0569929866,"t":1732968000}
+{"o":633851.0805957996,"h":635488.094462387,"l":628545.7749564273,"c":628940.9541034978,"v":778822.8350343517,"t":1732971600}
+{"o":628940.9541034978,"h":631787.1403050652,"l":624599.0690779036,"c":625184.8824203683,"v":762873.7427528431,"t":1732975200}
+{"o":625184.8824203683,"h":628061.2246485448,"l":622380.4172447909,"c":627176.290910439,"v":825139.4451762559,"t":1732978800}
+{"o":627176.290910439,"h":629045.4765557838,"l":625035.3784493001,"c":627783.8715531059,"v":766210.2752302022,"t":1732982400}
+{"o":627783.8715531059,"h":627957.6918461322,"l":624364.6674848144,"c":626951.3277598266,"v":858567.8488690259,"t":1732986000}
+{"o":626951.3277598266,"h":627969.5985088487,"l":621167.576909316,"c":626734.1730645611,"v":852895.778277115,"t":1732989600}
+{"o":626734.1730645611,"h":630619.0176571402,"l":622162.5607386631,"c":627465.852093652,"v":736363.1044729183,"t":1732993200}
+{"o":627465.852093652,"h":631776.8776775241,"l":626505.8668475815,"c":629874.4901387099,"v":663954.045196719,"t":1732996800}
+{"o":629874.4901387099,"h":630585.366107143,"l":627158.638754201,"c":629007.7120375125,"v":713210.172208006,"t":1733000400}
+{"o":629007.7120375125,"h":629310.4968990878,"l":621621.3095761224,"c":623257.5986658982,"v":768197.1302698724,"t":1733004000}
+{"o":623257.5986658982,"h":627477.5241523176,"l":620478.407514994,"c":621189.5728686681,"v":759557.893403184,"t":1733007600}
+{"o":621189.5728686681,"h":627204.5467899729,"l":617083.1115132777,"c":621226.9663589144,"v":940605.4304220645,"t":1733011200}
+{"o":621226.9663589144,"h":626655.6434598617,"l":616460.5883062108,"c":619584.9520242518,"v":1038227.4396273136,"t":1733014800}
+{"o":619584.9520242518,"h":627729.0650398638,"l":612096.3982926134,"c":613357.8276441167,"v":1054378.1040667528,"t":1733018400}
+{"o":613357.8276441167,"h":618311.5150118121,"l":613147.8931028011,"c":616121.7508576856,"v":793782.1163658939,"t":1733022000}
+{"o":616121.7508576856,"h":619456.7989405968,"l":612767.6580167814,"c":618884.777494124,"v":636991.1983654966,"t":1733025600}
+{"o":618884.777494124,"h":618978.7452877569,"l":615058.802798359,"c":615322.4942826108,"v":666241.2193277717,"t":1733029200}
+{"o":615322.4942826108,"h":618373.0540393527,"l":614590.5830141837,"c":616030.233837791,"v":602548.6950037954,"t":1733032800}
+{"o":616030.233837791,"h":618294.8931803504,"l":612570.0503993077,"c":615807.6167913167,"v":630185.3813280325,"t":1733036400}
+{"o":615807.6167913167,"h":624979.6666896917,"l":615385.5499925574,"c":623629.0118455515,"v":778237.0657807394,"t":1733040000}
+{"o":623629.0118455515,"h":624091.9126827827,"l":619590.6196374745,"c":621187.052017243,"v":580806.5827375879,"t":1733043600}
+{"o":621187.052017243,"h":621406.9191047276,"l":612850.8190628,"c":617461.2830007802,"v":580602.7833506023,"t":1733047200}
+{"o":617461.2830007802,"h":620488.8436572601,"l":617327.455649328,"c":620022.6037594993,"v":610320.9212670946,"t":1733050800}
+{"o":620022.6037594993,"h":620755.124864528,"l":618591.1689395792,"c":619753.2418269746,"v":681378.6881455294,"t":1733054400}
+{"o":619753.2418269746,"h":623653.3947633062,"l":617580.2756074547,"c":622031.0297651207,"v":841778.8825105205,"t":1733058000}
+{"o":622031.0297651207,"h":624332.4391387732,"l":619511.1403069147,"c":622857.7402926857,"v":989471.6870746906,"t":1733061600}
+{"o":622857.7402926857,"h":626061.4655193415,"l":616557.5951010279,"c":623779.8836413621,"v":1052349.8023728998,"t":1733065200}
+{"o":623779.8836413621,"h":628824.8279134376,"l":620236.2416161007,"c":622717.1054099973,"v":991419.5799349,"t":1733068800}
+{"o":622717.1054099973,"h":623163.7482325978,"l":618048.1272640796,"c":619961.3163832874,"v":952247.6284781109,"t":1733072400}
+{"o":619961.3163832874,"h":623070.2197900979,"l":616912.2172092834,"c":617628.2883853075,"v":824334.0981859844,"t":1733076000}
+{"o":617628.2883853075,"h":619732.1137687572,"l":614455.7300701131,"c":617809.3815797193,"v":915947.3595882704,"t":1733079600}
+{"o":617809.3815797193,"h":618707.9656738071,"l":611422.7505029525,"c":616359.6622975032,"v":985090.3839999501,"t":1733083200}
+{"o":616359.6622975032,"h":621233.1298783423,"l":614856.6857169541,"c":620228.4719859916,"v":1050527.9770263529,"t":1733086800}
+{"o":620228.4719859916,"h":625850.1880891422,"l":618177.0165169486,"c":623107.6926951602,"v":1020303.9081693987,"t":1733090400}
+{"o":623107.6926951602,"h":628525.0338197282,"l":618450.905933017,"c":619212.7758918478,"v":896582.1588302579,"t":1733094000}
+{"o":619212.7758918478,"h":619936.3973451378,"l":610810.1000004178,"c":614630.9482547165,"v":988338.4204151467,"t":1733097600}
+{"o":614630.9482547165,"h":622181.5647300262,"l":613414.9093732028,"c":621657.2046525907,"v":1215622.1778060347,"t":1733101200}
+{"o":621657.2046525907,"h":622976.0585005232,"l":607579.4237723071,"c":612122.613351112,"v":1190381.8229127731,"t":1733104800}
+{"o":612122.613351112,"h":613792.6763840087,"l":595368.8855944496,"c":597317.270988116,"v":1491634.1963516101,"t":1733108400}
+{"o":597317.270988116,"h":602000.1375653362,"l":588792.5063878009,"c":599737.1550036785,"v":2069256.734468312,"t":1733112000}
+{"o":599737.1550036785,"h":605063.4935730177,"l":594117.9641606073,"c":597519.912924663,"v":986492.6825234654,"t":1733115600}
+{"o":597519.912924663,"h":599809.3274473709,"l":589932.0000174084,"c":597102.2535161191,"v":1138352.9429907894,"t":1733119200}
+{"o":597102.2535161191,"h":600937.8928823199,"l":591234.3523821405,"c":597853.0499845335,"v":1023937.268165656,"t":1733122800}
+{"o":597853.0499845335,"h":598195.8022817377,"l":580691.5196857703,"c":590104.1523919762,"v":1417005.4327519266,"t":1733126400}
+{"o":590104.1523919762,"h":595727.0725922426,"l":585117.3244682417,"c":595573.5064112789,"v":923398.2116134601,"t":1733130000}
+{"o":595573.5064112789,"h":595704.992235319,"l":580619.5563263086,"c":584359.8756101431,"v":851927.6003985562,"t":1733133600}
+{"o":584359.8756101431,"h":588780.2346877567,"l":580816.368445955,"c":587559.7869579965,"v":846505.4061553075,"t":1733137200}
+{"o":587559.7869579965,"h":590565.157492506,"l":576469.2791871938,"c":580584.2464721885,"v":1025815.5024258501,"t":1733140800}
+{"o":580584.2464721885,"h":591267.0917854572,"l":576844.110681606,"c":590314.6286231524,"v":1203090.2670558088,"t":1733144400}
+{"o":590314.6286231524,"h":596450.7497260402,"l":584727.9588580404,"c":590304.5144978861,"v":1250702.8208314686,"t":1733148000}
+{"o":590304.5144978861,"h":605019.868187055,"l":584257.4575529599,"c":599436.5656535376,"v":2517966.0992106725,"t":1733151600}
+{"o":599436.5656535376,"h":601502.5845423619,"l":584428.6613864813,"c":591444.4026305581,"v":1993225.5780439198,"t":1733155200}
+{"o":591444.4026305581,"h":593891.0625351627,"l":570011.1268184232,"c":576269.3184329114,"v":2002790.966592744,"t":1733158800}
+{"o":576269.3184329114,"h":588699.4350441908,"l":572097.3107238023,"c":584073.2501915727,"v":1583961.6004492759,"t":1733162400}
+{"o":584073.2501915727,"h":585351.1336472811,"l":574670.0442893145,"c":585303.1828107347,"v":1301063.1450216635,"t":1733166000}
+{"o":585303.1828107347,"h":588433.5191209088,"l":578482.1718830945,"c":582843.248511739,"v":1231052.6141528301,"t":1733169600}
+{"o":582843.248511739,"h":586607.7225167827,"l":576630.2052997074,"c":580857.7984898885,"v":1250459.7504728178,"t":1733173200}
+{"o":580857.7984898885,"h":588813.4301584978,"l":579328.7906125798,"c":586704.9495229645,"v":1160916.8065587324,"t":1733176800}
+{"o":586704.9495229645,"h":591081.4683882454,"l":585320.4490445325,"c":590111.2326411178,"v":1088818.3767532625,"t":1733180400}
+{"o":590111.2326411178,"h":592540.2403891655,"l":586724.2239751887,"c":589979.5635662905,"v":1259146.0573241836,"t":1733184000}
+{"o":589979.5635662905,"h":592461.6045700621,"l":585130.797438254,"c":585538.0880367815,"v":1376373.6332273178,"t":1733187600}
+{"o":585538.0880367815,"h":599349.8431642412,"l":578081.1177083491,"c":596587.3053473856,"v":1293702.7335937475,"t":1733191200}
+{"o":596587.3053473856,"h":600634.7167149963,"l":593620.4601306844,"c":595855.2665280022,"v":1041473.5291211582,"t":1733194800}
+{"o":595855.2665280022,"h":599634.9725091807,"l":591645.780471127,"c":597458.0534397882,"v":1221115.4116938901,"t":1733198400}
+{"o":597458.0534397882,"h":597676.5007816459,"l":593383.6997694054,"c":596274.5376350663,"v":923012.6467201245,"t":1733202000}
+{"o":596274.5376350663,"h":603779.2055798909,"l":591874.3694588598,"c":593604.9995707048,"v":1239968.5133989842,"t":1733205600}
+{"o":593604.9995707048,"h":595823.0747353485,"l":587165.3681738063,"c":593105.6839423467,"v":1623296.5747938894,"t":1733209200}
+{"o":593105.6839423467,"h":597367.9327114756,"l":590160.3996042543,"c":593188.0151947109,"v":1047063.5860671182,"t":1733212800}
+{"o":593188.0151947109,"h":593422.5977755203,"l":586057.2394674913,"c":587877.2886516826,"v":1037914.7594137333,"t":1733216400}
+{"o":587877.2886516826,"h":590850.6868888963,"l":582486.6538136653,"c":583610.5155058873,"v":919804.2850918645,"t":1733220000}
+{"o":583610.5155058873,"h":591658.283135062,"l":582903.4050709376,"c":589593.08327354,"v":943743.4894659451,"t":1733223600}
+{"o":589593.08327354,"h":589851.0029368183,"l":580670.679219669,"c":586184.4052707659,"v":908987.2329549412,"t":1733227200}
+{"o":586184.4052707659,"h":587350.2866691245,"l":564406.1223632711,"c":571038.4340492418,"v":1835647.4751361937,"t":1733230800}
+{"o":571038.4340492418,"h":588934.6230863768,"l":559614.6080535888,"c":586080.0608129839,"v":2386298.4133045734,"t":1733234400}
+{"o":586080.0608129839,"h":591372.867153973,"l":575835.1383554958,"c":583580.728097174,"v":1921105.1673751718,"t":1733238000}
+{"o":583580.728097174,"h":588883.1364202994,"l":579204.5673098692,"c":583244.373982519,"v":1288382.3185080853,"t":1733241600}
+{"o":583244.373982519,"h":587394.8221538361,"l":574017.4944703205,"c":587086.2866703847,"v":1454742.0249104628,"t":1733245200}
+{"o":587086.2866703847,"h":594821.9513256025,"l":582447.971972022,"c":593594.818986633,"v":1289531.2044658705,"t":1733248800}
+{"o":593594.818986633,"h":597205.2812202581,"l":587208.1710892249,"c":596528.3330086068,"v":1183669.810747952,"t":1733252400}
+{"o":596528.3330086068,"h":601855.1949241611,"l":595364.2104209111,"c":597848.127315284,"v":1256837.3651302634,"t":1733256000}
+{"o":597848.127315284,"h":626645.4584866501,"l":591778.8010278031,"c":621066.95925215,"v":2428865.2471941905,"t":1733259600}
+{"o":621066.95925215,"h":621942.9568727011,"l":612033.4550173563,"c":618486.8932980077,"v":1541323.1259249272,"t":1733263200}
+{"o":618486.8932980077,"h":619441.1227808399,"l":610433.382228247,"c":611874.1563577997,"v":1311627.0493626902,"t":1733266800}
+{"o":611874.1563577997,"h":627458.3219879105,"l":611640.8444007538,"c":621066.4043309657,"v":1391734.7630288806,"t":1733270400}
+{"o":621066.4043309657,"h":627908.3030942989,"l":617049.495853217,"c":625411.7317863393,"v":1420734.5236904856,"t":1733274000}
+{"o":625411.7317863393,"h":629134.402938846,"l":608870.4680109507,"c":616935.5860395028,"v":1511374.3837002683,"t":1733277600}
+{"o":616935.5860395028,"h":625048.3493982739,"l":616372.284373246,"c":621532.165998074,"v":1054997.2476380749,"t":1733281200}
+{"o":621532.165998074,"h":623166.250777436,"l":618249.5326035515,"c":621797.4901780607,"v":996102.6379339101,"t":1733284800}
+{"o":621797.4901780607,"h":629979.7136715649,"l":621276.2989286572,"c":622346.0364525692,"v":946363.0162048512,"t":1733288400}
+{"o":622346.0364525692,"h":623330.152229321,"l":616977.5713020933,"c":621632.9113613206,"v":819562.4491433889,"t":1733292000}
+{"o":621632.9113613206,"h":622048.3714124076,"l":617845.7718217198,"c":618837.5410986737,"v":681860.4712744016,"t":1733295600}
+{"o":618837.5410986737,"h":620544.672902468,"l":614390.545491609,"c":616236.6890570878,"v":735562.0067216104,"t":1733299200}
+{"o":616236.6890570878,"h":620528.1478942911,"l":615491.6228010319,"c":616197.0323726309,"v":679684.6590375254,"t":1733302800}
+{"o":616197.0323726309,"h":621944.9206107102,"l":615398.5013734911,"c":618944.9967944857,"v":663384.6246660829,"t":1733306400}
+{"o":618944.9967944857,"h":620636.992389926,"l":614521.4947216447,"c":616833.4666301113,"v":778464.9037876303,"t":1733310000}
+{"o":616833.4666301113,"h":617437.455171962,"l":605736.9436138333,"c":608478.8930058193,"v":1103749.5199461428,"t":1733313600}
+{"o":608478.8930058193,"h":610558.9880875322,"l":602483.919315349,"c":604529.0411161507,"v":964303.5414918892,"t":1733317200}
+{"o":604529.0411161507,"h":611393.5492361629,"l":597576.5115095476,"c":607371.6782948666,"v":1384635.7829867862,"t":1733320800}
+{"o":607371.6782948666,"h":615308.5270454496,"l":603166.3816151872,"c":611659.1828655149,"v":1612140.0237862663,"t":1733324400}
+{"o":611659.1828655149,"h":614637.458140174,"l":585885.2895974253,"c":590279.3938086582,"v":1947743.9664473529,"t":1733328000}
+{"o":590279.3938086582,"h":599724.1190611651,"l":586919.0515359624,"c":598991.9685427984,"v":1643188.2574346142,"t":1733331600}
+{"o":598991.9685427984,"h":604353.7434088328,"l":596959.1556956866,"c":601685.4019019222,"v":1212402.3441873873,"t":1733335200}
+{"o":601685.4019019222,"h":609637.1386638483,"l":598893.2173768264,"c":609022.4094789327,"v":997244.7318206904,"t":1733338800}
+{"o":609022.4094789327,"h":618705.1573980529,"l":603051.1224217712,"c":609760.758646201,"v":1412743.1683117177,"t":1733342400}
+{"o":609760.758646201,"h":614149.7456943783,"l":596497.4534287008,"c":601155.3334028169,"v":1517897.1317284564,"t":1733346000}
+{"o":601155.3334028169,"h":606460.1094651651,"l":599282.0189744306,"c":599548.5241089941,"v":1039253.8691115817,"t":1733349600}
+{"o":599548.5241089941,"h":600574.4593319804,"l":590894.1707629123,"c":599850.1636837762,"v":1154400.3219769963,"t":1733353200}
+{"o":599850.1636837762,"h":601164.6751957624,"l":591556.7468493117,"c":592252.9757912554,"v":1135187.4187883744,"t":1733356800}
+{"o":592252.9757912554,"h":593342.3199106201,"l":583291.5027784486,"c":590904.2253214149,"v":1405754.811473514,"t":1733360400}
+{"o":590904.2253214149,"h":615181.9979294997,"l":589930.4627266139,"c":605490.2360726981,"v":1656428.1952166471,"t":1733364000}
+{"o":605490.2360726981,"h":623811.7844022185,"l":604771.9104132667,"c":609262.347986094,"v":2121144.9709356623,"t":1733367600}
+{"o":609262.347986094,"h":623038.3860391614,"l":608741.781341964,"c":619127.09444079,"v":1400752.5292072499,"t":1733371200}
+{"o":619127.09444079,"h":620440.1766844891,"l":608487.7395050487,"c":614307.0246912489,"v":1121609.9302634322,"t":1733374800}
+{"o":614307.0246912489,"h":615764.8265852105,"l":603364.7136413286,"c":610597.4212880153,"v":974607.9948117511,"t":1733378400}
+{"o":610597.4212880153,"h":614603.1959917245,"l":609847.8663009839,"c":611718.5798285214,"v":791318.0132097928,"t":1733382000}
+{"o":611718.5798285214,"h":618765.6086385523,"l":610629.1167989717,"c":616365.2263825604,"v":892899.8833941108,"t":1733385600}
+{"o":616365.2263825604,"h":621558.5575774268,"l":613781.6368436277,"c":621374.2755122798,"v":880953.4442664128,"t":1733389200}
+{"o":621374.2755122798,"h":627802.5701107144,"l":619249.7534680914,"c":619614.7760193634,"v":859202.9953848997,"t":1733392800}
+{"o":619614.7760193634,"h":633743.0273840228,"l":618816.3665927583,"c":632399.5207217813,"v":837589.4677623189,"t":1733396400}
+{"o":632399.5207217813,"h":641667.8194479441,"l":630352.4502799063,"c":631264.6940255371,"v":1208612.860281067,"t":1733400000}
+{"o":631264.6940255371,"h":634531.2523536591,"l":623576.2170706526,"c":628284.0921636646,"v":933509.2199394216,"t":1733403600}
+{"o":628284.0921636646,"h":631283.1149308187,"l":622846.9520161604,"c":630143.6360043575,"v":1047722.3550686383,"t":1733407200}
+{"o":630143.6360043575,"h":633309.3699606312,"l":617839.0738725817,"c":625340.0299344858,"v":1415126.7312638611,"t":1733410800}
+{"o":625340.0299344858,"h":635243.591306977,"l":621374.3779258768,"c":626458.1953896704,"v":1325132.8911858918,"t":1733414400}
+{"o":626458.1953896704,"h":629555.5219842254,"l":623961.0627396718,"c":627523.3329451742,"v":1008964.4724837652,"t":1733418000}
+{"o":627523.3329451742,"h":628259.4719186765,"l":617374.0678912257,"c":618203.3730905103,"v":1053652.3767890166,"t":1733421600}
+{"o":618203.3730905103,"h":619955.2493342847,"l":606888.5820078852,"c":609333.2204539847,"v":1449140.1972845388,"t":1733425200}
+{"o":609333.2204539847,"h":611292.1926785671,"l":599669.0319408888,"c":609262.504439602,"v":1506766.7970071074,"t":1733428800}
+{"o":609262.504439602,"h":612716.173985342,"l":606932.3779838796,"c":611631.9129723487,"v":842130.1189835791,"t":1733432400}
+{"o":611631.9129723487,"h":615534.9626125842,"l":589840.6072043456,"c":615530.8242969582,"v":1936417.9549354988,"t":1733436000}
+{"o":615530.8242969582,"h":632871.1862850587,"l":610103.1824584294,"c":617158.0352553749,"v":1880108.0677619765,"t":1733439600}
+{"o":617158.0352553749,"h":634664.5579736726,"l":613242.0352501085,"c":634443.1642619133,"v":1450051.4361343943,"t":1733443200}
+{"o":634443.1642619133,"h":647555.6406240088,"l":626390.5439713739,"c":637627.6216498329,"v":1542641.0609363737,"t":1733446800}
+{"o":637627.6216498329,"h":638417.4750516937,"l":630753.5321614688,"c":634839.5658387429,"v":984219.0265117666,"t":1733450400}
+{"o":634839.5658387429,"h":634839.5658387429,"l":623740.6576349247,"c":632623.6198816131,"v":1234991.0027758565,"t":1733454000}
+{"o":632623.6198816131,"h":635413.274285826,"l":627437.0202992365,"c":630117.1553615378,"v":964632.2414494877,"t":1733457600}
+{"o":630117.1553615378,"h":632392.8235396369,"l":623139.0930946483,"c":624060.4442369319,"v":830094.560328206,"t":1733461200}
+{"o":624060.4442369319,"h":626694.6664217117,"l":621631.2686577133,"c":624529.9039452698,"v":765459.8890839835,"t":1733464800}
+{"o":624529.9039452698,"h":625942.2776768148,"l":622117.6836690644,"c":625834.0218477471,"v":721957.2756412437,"t":1733468400}
+{"o":625834.0218477471,"h":628939.5636676046,"l":621933.722721686,"c":621933.722721686,"v":881519.4085076514,"t":1733472000}
+{"o":621933.722721686,"h":622306.7566298081,"l":614936.0268977266,"c":616146.1102230796,"v":936562.8585031446,"t":1733475600}
+{"o":616146.1102230796,"h":617534.0061752514,"l":612173.7665648183,"c":616430.6694587917,"v":788578.829535296,"t":1733479200}
+{"o":616430.6694587917,"h":617694.3121209022,"l":610689.9346117711,"c":612301.7798603233,"v":703585.0519500453,"t":1733482800}
+{"o":612301.7798603233,"h":615766.5103497622,"l":603977.9833446072,"c":604863.6269164959,"v":859036.0643262843,"t":1733486400}
+{"o":604863.6269164959,"h":615514.5749728502,"l":603910.3319682378,"c":613557.0997345017,"v":1316342.372074754,"t":1733490000}
+{"o":613557.0997345017,"h":622546.7646319291,"l":610706.5682457569,"c":622428.7399232426,"v":1164497.526596515,"t":1733493600}
+{"o":622428.7399232426,"h":627500.7906979271,"l":616397.7848060732,"c":622673.5256533768,"v":1351209.5131616439,"t":1733497200}
+{"o":622673.5256533768,"h":625239.7158105404,"l":619387.1381312719,"c":624825.9092434272,"v":1205868.2920789216,"t":1733500800}
+{"o":624825.9092434272,"h":629206.6865004031,"l":623443.1038718577,"c":625549.8422983787,"v":1077595.9729337811,"t":1733504400}
+{"o":625549.8422983787,"h":630877.6434556649,"l":623989.8889312663,"c":625418.6135658668,"v":991911.2653461036,"t":1733508000}
+{"o":625418.6135658668,"h":628432.6414935442,"l":620889.192793061,"c":627619.7203972845,"v":911900.7759205992,"t":1733511600}
+{"o":627619.7203972845,"h":630316.7134378735,"l":622139.5226206275,"c":623757.2599799078,"v":878735.5946270502,"t":1733515200}
+{"o":623757.2599799078,"h":626461.0657934136,"l":621780.0101566955,"c":622068.1855221911,"v":851937.5154668152,"t":1733518800}
+{"o":622068.1855221911,"h":624579.4946364451,"l":620441.4802072371,"c":621408.2746003806,"v":822194.4475527107,"t":1733522400}
+{"o":621408.2746003806,"h":623136.9382961325,"l":616032.520889427,"c":619997.1037333041,"v":958442.8473577511,"t":1733526000}
+{"o":619997.1037333041,"h":621419.5519481257,"l":616191.8072890351,"c":618669.2570302641,"v":854571.3469896108,"t":1733529600}
+{"o":618669.2570302641,"h":620512.6387062329,"l":612953.8452992269,"c":616337.1127475455,"v":781417.9154650457,"t":1733533200}
+{"o":616337.1127475455,"h":619285.6054338317,"l":612907.1500060919,"c":617056.0819229488,"v":711322.5344354617,"t":1733536800}
+{"o":617056.0819229488,"h":617986.0380403898,"l":610339.951331022,"c":614838.5192104768,"v":755354.1059708033,"t":1733540400}
+{"o":614838.5192104768,"h":616470.2930461192,"l":612577.8939916384,"c":615939.4944547812,"v":670282.8336928468,"t":1733544000}
+{"o":615939.4944547812,"h":617964.3905843142,"l":614188.1976405708,"c":616024.3468353448,"v":629104.4897551482,"t":1733547600}
+{"o":616024.3468353448,"h":618818.8002530363,"l":614129.271139356,"c":617470.6166887225,"v":681394.5243202721,"t":1733551200}
+{"o":617470.6166887225,"h":619357.0549465674,"l":615779.3559344879,"c":617981.3338969979,"v":680399.3778887352,"t":1733554800}
+{"o":617981.3338969979,"h":618820.1376402043,"l":614966.2908958928,"c":617573.2891271446,"v":657883.7501096509,"t":1733558400}
+{"o":617573.2891271446,"h":624703.9266118562,"l":616324.4453299512,"c":624465.766584894,"v":757892.3419927893,"t":1733562000}
+{"o":624465.766584894,"h":626104.4677457655,"l":620259.5223439123,"c":623537.8411383929,"v":719270.7513542544,"t":1733565600}
+{"o":623537.8411383929,"h":625844.8477851221,"l":622605.931696531,"c":623131.8847627817,"v":605054.3111369776,"t":1733569200}
+{"o":623131.8847627817,"h":625643.7385327581,"l":621053.5857245754,"c":623013.2665547145,"v":600964.3190554472,"t":1733572800}
+{"o":623013.2665547145,"h":626643.2746278377,"l":621079.4415231919,"c":626087.324494469,"v":676109.9258348211,"t":1733576400}
+{"o":626087.324494469,"h":635224.6300644237,"l":621699.843797336,"c":634803.9560424271,"v":962996.1501091147,"t":1733580000}
+{"o":634803.9560424271,"h":636236.47806673,"l":627066.6569767409,"c":629973.8003993327,"v":999095.7096512399,"t":1733583600}
+{"o":629973.8003993327,"h":633640.1127881359,"l":624767.6633898969,"c":632882.3628004066,"v":1031568.0712763143,"t":1733587200}
+{"o":632882.3628004066,"h":633351.552046711,"l":627307.1556280978,"c":630267.4254913811,"v":952421.3662630336,"t":1733590800}
+{"o":630267.4254913811,"h":634086.7987108742,"l":628267.8089449226,"c":632775.8507232781,"v":1068376.5214052631,"t":1733594400}
+{"o":632775.8507232781,"h":634381.425928232,"l":628808.822070485,"c":632156.9990897721,"v":924893.7245264238,"t":1733598000}
+{"o":632156.9990897721,"h":635700.732078412,"l":629207.6139215054,"c":630807.5317342341,"v":941859.7602588808,"t":1733601600}
+{"o":630807.5317342341,"h":635812.1269787388,"l":627943.8299042603,"c":631851.603696392,"v":987037.4835224777,"t":1733605200}
+{"o":631851.603696392,"h":637163.7560690673,"l":623818.3291104747,"c":624392.5455471723,"v":884023.9668671676,"t":1733608800}
+{"o":624392.5455471723,"h":628263.9450264772,"l":622397.0383351225,"c":622945.5875605867,"v":809723.4039441878,"t":1733612400}
+{"o":622945.5875605867,"h":626438.2223422566,"l":618561.2250653766,"c":625403.4423240228,"v":889851.704472238,"t":1733616000}
+{"o":625403.4423240228,"h":628119.2166690173,"l":623346.7645116139,"c":625840.8274104358,"v":760449.2634580949,"t":1733619600}
+{"o":625840.8274104358,"h":631880.2520798962,"l":625634.845975992,"c":630808.5773244859,"v":779961.3752271694,"t":1733623200}
+{"o":630808.5773244859,"h":632711.836345448,"l":625874.8734500448,"c":629520.4466364293,"v":829841.5222837874,"t":1733626800}
+{"o":629520.4466364293,"h":630522.390369431,"l":623462.136837457,"c":623501.5463652451,"v":648719.3331316876,"t":1733630400}
+{"o":623501.5463652451,"h":625204.4291602663,"l":617030.4797497288,"c":620488.7527006626,"v":755928.4648896053,"t":1733634000}
+{"o":620488.7527006626,"h":623948.8667103698,"l":618663.4891286033,"c":622691.8540738259,"v":715307.8320976492,"t":1733637600}
+{"o":622691.8540738259,"h":624664.4005164208,"l":620830.8488921878,"c":621312.5807723936,"v":643279.0787054729,"t":1733641200}
+{"o":621312.5807723936,"h":621851.1616117238,"l":614245.3668050234,"c":614446.9785507913,"v":820642.6822853087,"t":1733644800}
+{"o":614446.9785507913,"h":617237.740310822,"l":609938.1281328233,"c":611606.836603453,"v":761389.6040666238,"t":1733648400}
+{"o":611606.836603453,"h":618284.9315285247,"l":611549.6067319707,"c":615142.7951067947,"v":628545.8636569958,"t":1733652000}
+{"o":615142.7951067947,"h":618414.1316948411,"l":613854.1563368483,"c":617110.106177737,"v":542103.3894599942,"t":1733655600}
+{"o":617110.106177737,"h":618823.1678455453,"l":613773.6962039449,"c":617285.4532938165,"v":621416.448954424,"t":1733659200}
+{"o":617285.4532938165,"h":621532.394767814,"l":615458.9742352561,"c":620642.6409286375,"v":709354.460651996,"t":1733662800}
+{"o":620642.6409286375,"h":621033.2906355081,"l":616241.9810435383,"c":616575.970089603,"v":644202.6821544606,"t":1733666400}
+{"o":616575.970089603,"h":621129.8428123592,"l":612924.9639342994,"c":620546.7670374746,"v":784909.9708553216,"t":1733670000}
+{"o":620546.7670374746,"h":621516.8541451965,"l":615383.6705091468,"c":616782.111154709,"v":883159.7985885732,"t":1733673600}
+{"o":616782.111154709,"h":618933.3866563232,"l":614498.5507263393,"c":618789.1817984919,"v":767379.2832081618,"t":1733677200}
+{"o":618789.1817984919,"h":619132.9072003738,"l":614552.636390885,"c":614846.3582245829,"v":732155.9178390721,"t":1733680800}
+{"o":614846.3582245829,"h":619014.640318147,"l":611970.3966373096,"c":618314.296511906,"v":766069.5190501267,"t":1733684400}
+{"o":618314.296511906,"h":619028.6588291728,"l":614974.7475059839,"c":615384.8230039771,"v":771894.1015029397,"t":1733688000}
+{"o":615384.8230039771,"h":616750.0787724095,"l":612973.5724433175,"c":616312.1764048887,"v":700606.9690883013,"t":1733691600}
+{"o":616312.1764048887,"h":619129.5582694104,"l":615430.3618218718,"c":619051.238125494,"v":649868.3542742288,"t":1733695200}
+{"o":619051.238125494,"h":621772.7432076932,"l":616929.7470162767,"c":619928.7873998828,"v":811492.5425713821,"t":1733698800}
+{"o":619928.7873998828,"h":620583.8251915794,"l":608059.3834926821,"c":611074.7537447908,"v":1111627.8053220497,"t":1733702400}
+{"o":611074.7537447908,"h":614078.0572502357,"l":606260.1157306256,"c":607723.7832593726,"v":906974.0793132244,"t":1733706000}
+{"o":607723.7832593726,"h":610925.7369439428,"l":601213.2505201614,"c":606381.2240745017,"v":906393.0226592328,"t":1733709600}
+{"o":606381.2240745017,"h":608781.5928268216,"l":601505.1739472126,"c":606156.8685218928,"v":815116.0318810517,"t":1733713200}
+{"o":606156.8685218928,"h":608238.3511489155,"l":603147.0596146336,"c":607945.5104386067,"v":756776.724859196,"t":1733716800}
+{"o":607945.5104386067,"h":608789.6548484639,"l":605141.7284043097,"c":608124.7462449016,"v":639442.5621080472,"t":1733720400}
+{"o":608124.7462449016,"h":608259.6883774929,"l":601881.6677998754,"c":602636.4756634568,"v":792747.7019378712,"t":1733724000}
+{"o":602636.4756634568,"h":607439.7517196178,"l":596857.7064553672,"c":605359.4860398636,"v":1076137.8713510763,"t":1733727600}
+{"o":605359.4860398636,"h":605990.9191703699,"l":591538.7194323463,"c":592269.6025355697,"v":1052909.1144948008,"t":1733731200}
+{"o":592269.6025355697,"h":597568.9709463121,"l":587534.2161149362,"c":592767.5183291705,"v":1038478.9073664235,"t":1733734800}
+{"o":592767.5183291705,"h":596359.1066829925,"l":591132.7547820056,"c":595763.8849087625,"v":726334.6545079261,"t":1733738400}
+{"o":595763.8849087625,"h":595848.2739347675,"l":587501.20589316,"c":590488.3643584478,"v":848547.7180542317,"t":1733742000}
+{"o":590488.3643584478,"h":595054.9315834116,"l":587802.7424780419,"c":594805.624224572,"v":893853.9996246785,"t":1733745600}
+{"o":594805.624224572,"h":600393.3438256064,"l":592315.8227996357,"c":598470.3917829795,"v":840498.3391161031,"t":1733749200}
+{"o":598470.3917829795,"h":605721.1566393714,"l":596304.104852204,"c":603101.3917496812,"v":955970.4798633172,"t":1733752800}
+{"o":603101.3917496812,"h":605343.0292563211,"l":581764.6590145306,"c":585768.051457066,"v":1664839.4474649087,"t":1733756400}
+{"o":585768.051457066,"h":591193.1507083466,"l":581156.2114958388,"c":586593.0915421827,"v":1167109.4866353325,"t":1733760000}
+{"o":586593.0915421827,"h":589384.9009670666,"l":582737.4315090552,"c":582851.958733399,"v":1020446.7624941273,"t":1733763600}
+{"o":582851.958733399,"h":588648.9709286138,"l":582741.8994575802,"c":586305.3139329274,"v":986261.180989561,"t":1733767200}
+{"o":586305.3139329274,"h":586547.4502470568,"l":578359.6578945335,"c":579735.436574302,"v":1197087.253408439,"t":1733770800}
+{"o":579735.436574302,"h":585465.1929536393,"l":570788.7478361531,"c":573253.9233246117,"v":2356976.5249290601,"t":1733774400}
+{"o":573253.9233246117,"h":577061.6233450655,"l":535065.4830943253,"c":570107.1471696697,"v":3726089.4341753209,"t":1733778000}
+{"o":570107.1471696697,"h":572164.4240583741,"l":537937.9475895751,"c":569565.2848172791,"v":3016246.067057183,"t":1733781600}
+{"o":569565.2848172791,"h":575578.5545747811,"l":564827.8277431005,"c":566634.3020589183,"v":1733971.3668897252,"t":1733785200}
+{"o":566634.3020589183,"h":577824.7106111852,"l":558498.2117175423,"c":569330.0211042624,"v":1754788.8278972488,"t":1733788800}
+{"o":569330.0211042624,"h":573627.3283228402,"l":564392.6472014269,"c":572452.8878671308,"v":1326877.2566419328,"t":1733792400}
+{"o":572452.8878671308,"h":572526.0581110039,"l":555417.234085335,"c":556580.8919700637,"v":1429146.7395421055,"t":1733796000}
+{"o":556580.8919700637,"h":564316.908897931,"l":538801.6154035904,"c":564220.7726339439,"v":2110059.1825615624,"t":1733799600}
+{"o":564220.7726339439,"h":565881.9028003179,"l":554766.6284846744,"c":565095.2408757029,"v":1287146.1893025148,"t":1733803200}
+{"o":565095.2408757029,"h":568533.8031477421,"l":560742.9728514088,"c":565550.9347861842,"v":1031246.5767280876,"t":1733806800}
+{"o":565550.9347861842,"h":571898.3536891573,"l":563366.5572788818,"c":570317.8627644236,"v":1090328.4984497048,"t":1733810400}
+{"o":570317.8627644236,"h":570427.280189514,"l":564183.730587895,"c":568202.018182324,"v":899825.3317205984,"t":1733814000}
+{"o":568202.018182324,"h":569474.7269494267,"l":563350.054085253,"c":567788.2637406372,"v":983243.9677580642,"t":1733817600}
+{"o":567788.2637406372,"h":571667.4952305766,"l":564731.2501395146,"c":567391.4744204445,"v":1140742.2739305526,"t":1733821200}
+{"o":567391.4744204445,"h":571067.5035002091,"l":565252.7980167638,"c":567947.5974309824,"v":890339.5459068192,"t":1733824800}
+{"o":567947.5974309824,"h":568301.3116669671,"l":562407.4172646687,"c":565368.9528512164,"v":891990.4115197541,"t":1733828400}
+{"o":565368.9528512164,"h":566648.9145337882,"l":549883.0838035233,"c":552613.6929113978,"v":1380416.2207331823,"t":1733832000}
+{"o":552613.6929113978,"h":562999.3464243029,"l":552017.8372317164,"c":560725.6658835465,"v":1608039.7877970263,"t":1733835600}
+{"o":560725.6658835465,"h":572650.8428550806,"l":557610.1051556271,"c":566325.9048867292,"v":3170831.4447733304,"t":1733839200}
+{"o":566325.9048867292,"h":570296.1076626629,"l":538823.8654249337,"c":540131.1250171574,"v":2929471.0517373737,"t":1733842800}
+{"o":540131.1250171574,"h":554095.1489248637,"l":533660.8511664044,"c":551092.1270001741,"v":2780407.6877253065,"t":1733846400}
+{"o":551092.1270001741,"h":552020.1516682127,"l":531931.9860057794,"c":532665.7817339307,"v":2181096.6093970486,"t":1733850000}
+{"o":532665.7817339307,"h":552476.2659252597,"l":527484.0973340336,"c":547017.4106960309,"v":1892103.0414388569,"t":1733853600}
+{"o":547017.4106960309,"h":556320.1895245729,"l":546218.6236769003,"c":554515.7815724319,"v":1450883.4401534575,"t":1733857200}
+{"o":554515.7815724319,"h":560621.6192487902,"l":552515.6392213921,"c":558242.0602019927,"v":1327873.2970055668,"t":1733860800}
+{"o":558242.0602019927,"h":565754.6930111832,"l":554699.4749645928,"c":557583.3554636567,"v":1473124.2951712587,"t":1733864400}
+{"o":557583.3554636567,"h":561948.7759923359,"l":555987.3153669677,"c":560950.674325934,"v":1359245.6940238178,"t":1733868000}
+{"o":560950.674325934,"h":563804.3309502566,"l":556958.188519696,"c":558544.7578206022,"v":1238898.2763574382,"t":1733871600}
+{"o":558544.7578206022,"h":563610.850897849,"l":553072.2204935435,"c":562191.5893150695,"v":1598454.6564339709,"t":1733875200}
+{"o":562191.5893150695,"h":566079.02655298,"l":552866.2773355616,"c":554524.4907874243,"v":2334100.4362759981,"t":1733878800}
+{"o":554524.4907874243,"h":567469.4264999849,"l":553516.5167041252,"c":564751.7262507019,"v":1548954.2739274197,"t":1733882400}
+{"o":564751.7262507019,"h":573641.3330860618,"l":564319.283734531,"c":573585.8658631505,"v":1334124.1213445163,"t":1733886000}
+{"o":573585.8658631505,"h":575168.9648300564,"l":569110.2901788736,"c":571802.1969929872,"v":1054660.5322767613,"t":1733889600}
+{"o":571802.1969929872,"h":572876.2178140321,"l":567233.1718457169,"c":570872.7195845743,"v":866231.9860298567,"t":1733893200}
+{"o":570872.7195845743,"h":576084.3998078215,"l":569786.2384030395,"c":574631.968561017,"v":921707.6744751562,"t":1733896800}
+{"o":574631.968561017,"h":575928.3994537061,"l":569057.9320845332,"c":571190.0497950009,"v":1004523.915687479,"t":1733900400}
+{"o":571190.0497950009,"h":582982.9999048891,"l":570771.0755911244,"c":580360.6061120193,"v":1050770.238851591,"t":1733904000}
+{"o":580360.6061120193,"h":582846.8798492872,"l":576573.0671769098,"c":582047.5144196793,"v":933403.2508319962,"t":1733907600}
+{"o":582047.5144196793,"h":585634.6756660877,"l":581809.0618555752,"c":585442.3880144526,"v":863046.5270920583,"t":1733911200}
+{"o":585442.3880144526,"h":592258.1891161085,"l":582312.9933561081,"c":587833.4313559827,"v":951135.9172037323,"t":1733914800}
+{"o":587833.4313559827,"h":592558.1288283424,"l":586395.7508345383,"c":587924.5063800507,"v":899031.8287414494,"t":1733918400}
+{"o":587924.5063800507,"h":594754.5592547323,"l":584979.5739547955,"c":592265.186071585,"v":1173968.3550245736,"t":1733922000}
+{"o":592265.186071585,"h":595420.9951066142,"l":587475.9346776764,"c":594522.9314825141,"v":1062342.2982515399,"t":1733925600}
+{"o":594522.9314825141,"h":603292.0834087525,"l":593506.5417900548,"c":597286.6593150523,"v":1728849.0075280026,"t":1733929200}
+{"o":597286.6593150523,"h":603280.2726378741,"l":592781.8378658906,"c":599136.6799602057,"v":1497066.3183385667,"t":1733932800}
+{"o":599136.6799602057,"h":602542.1846777024,"l":593124.3176543354,"c":596493.0760044348,"v":1224054.5183724074,"t":1733936400}
+{"o":596493.0760044348,"h":600004.3303297791,"l":593239.4101320619,"c":597610.128114179,"v":1243846.6741919927,"t":1733940000}
+{"o":597610.128114179,"h":601971.8570869013,"l":595702.7582438987,"c":601381.6338354637,"v":1272818.3198253852,"t":1733943600}
+{"o":601381.6338354637,"h":605871.2146910273,"l":597486.4070540306,"c":599089.3464155829,"v":1172885.7977502076,"t":1733947200}
+{"o":599089.3464155829,"h":600249.6294115074,"l":595569.6240447102,"c":599007.2058067395,"v":1196155.1492898264,"t":1733950800}
+{"o":599007.2058067395,"h":600134.704660504,"l":596408.2549999849,"c":596900.8336181672,"v":3611795.4882278293,"t":1733954400}
+{"o":596900.8336181672,"h":598195.6138421075,"l":592994.797513293,"c":594324.6187347762,"v":1098047.8446406005,"t":1733958000}
+{"o":594324.6187347762,"h":595835.7761435001,"l":592106.5928702478,"c":594277.0032510846,"v":1212364.3239673933,"t":1733961600}
+{"o":594277.0032510846,"h":595751.7760621434,"l":590128.3834480912,"c":591356.4576634109,"v":1035957.2586201982,"t":1733965200}
+{"o":591356.4576634109,"h":600095.2657821117,"l":588665.4952091646,"c":599175.8275375993,"v":1066297.9085855894,"t":1733968800}
+{"o":599175.8275375993,"h":606858.6407760283,"l":595552.9367265819,"c":602423.4946422243,"v":1243746.9562070807,"t":1733972400}
+{"o":602423.4946422243,"h":605204.4266600022,"l":597405.9138269199,"c":601074.9742056561,"v":963561.1542173127,"t":1733976000}
+{"o":601074.9742056561,"h":609083.2658271603,"l":600013.6247302351,"c":604765.8895670635,"v":978016.8949330426,"t":1733979600}
+{"o":604765.8895670635,"h":606059.3984245346,"l":599199.8284822861,"c":601770.1660736763,"v":1049987.176376417,"t":1733983200}
+{"o":601770.1660736763,"h":605399.5479290907,"l":600738.0824222766,"c":601298.2141011513,"v":972031.5494597084,"t":1733986800}
+{"o":601298.2141011513,"h":608197.7230477736,"l":601209.1227883834,"c":607208.9649977772,"v":849536.1145597474,"t":1733990400}
+{"o":607208.9649977772,"h":610470.9029936518,"l":605785.7757424444,"c":606036.5634064428,"v":792562.9491258943,"t":1733994000}
+{"o":606036.5634064428,"h":606337.429435713,"l":599292.6761282563,"c":601316.0490754494,"v":882637.2242106245,"t":1733997600}
+{"o":601316.0490754494,"h":602100.1441999451,"l":596846.4310651367,"c":600212.7013959148,"v":915681.1052970013,"t":1734001200}
+{"o":600212.7013959148,"h":605784.7770439528,"l":600099.1844242426,"c":604763.0118054982,"v":930759.3365353028,"t":1734004800}
+{"o":604763.0118054982,"h":608036.5410574669,"l":597946.4196013402,"c":601168.5363730683,"v":1532975.1774972992,"t":1734008400}
+{"o":601168.5363730683,"h":609789.0718719059,"l":599307.5764627175,"c":607915.5409559262,"v":1522336.9599666791,"t":1734012000}
+{"o":607915.5409559262,"h":608456.4424909237,"l":601646.9120964067,"c":604764.1094953994,"v":1313650.8308616765,"t":1734015600}
+{"o":604764.1094953994,"h":612115.6401738165,"l":602487.5256710307,"c":603375.6429938989,"v":1598089.643645308,"t":1734019200}
+{"o":603375.6429938989,"h":612633.4453460997,"l":603303.8502299094,"c":612059.8500900494,"v":1346262.8117747095,"t":1734022800}
+{"o":612059.8500900494,"h":613625.5970472066,"l":603459.5193176387,"c":604936.3405663592,"v":1286815.836469034,"t":1734026400}
+{"o":604936.3405663592,"h":605732.5426033329,"l":592187.6271013827,"c":593980.7551360982,"v":1798105.0747521226,"t":1734030000}
+{"o":593980.7551360982,"h":600461.6437019878,"l":593628.1331679343,"c":598090.1216273264,"v":1302899.7985422057,"t":1734033600}
+{"o":598090.1216273264,"h":598301.5094657403,"l":592010.5335940795,"c":595119.7315854005,"v":1302036.5335601619,"t":1734037200}
+{"o":595119.7315854005,"h":597234.4132811226,"l":590018.2565888667,"c":596529.238609614,"v":1796640.5904538545,"t":1734040800}
+{"o":596529.238609614,"h":597714.1451222288,"l":589500.5152738014,"c":593147.348023438,"v":1227184.6497350361,"t":1734044400}
+{"o":593147.348023438,"h":597283.9487286392,"l":591481.0910950344,"c":593718.6378024702,"v":1261600.97291993,"t":1734048000}
+{"o":593718.6378024702,"h":594131.2872897601,"l":586344.4122843369,"c":591260.4331115609,"v":1275203.7649344495,"t":1734051600}
+{"o":591260.4331115609,"h":597573.3724607261,"l":588762.1589324377,"c":594497.7980529638,"v":1208283.9104764427,"t":1734055200}
+{"o":594497.7980529638,"h":595880.5081653412,"l":592384.300910301,"c":593897.4200441502,"v":1198225.458600153,"t":1734058800}
+{"o":593897.4200441502,"h":594734.0695810219,"l":589404.9673713603,"c":590634.0346269114,"v":1002430.3125012746,"t":1734062400}
+{"o":590634.0346269114,"h":593050.8815963748,"l":589678.9559786541,"c":589883.8389642211,"v":1288511.3803926378,"t":1734066000}
+{"o":589883.8389642211,"h":592640.9301420457,"l":581762.7104520174,"c":585881.1519252409,"v":1186846.8947870613,"t":1734069600}
+{"o":585881.1519252409,"h":588671.5331793161,"l":578051.7788805587,"c":587752.7660878826,"v":1046996.2607881502,"t":1734073200}
+{"o":587752.7660878826,"h":591564.8913694604,"l":585271.4337066623,"c":591204.3354181423,"v":843776.090880589,"t":1734076800}
+{"o":591204.3354181423,"h":592161.3238444866,"l":586298.4774052555,"c":589016.4571727985,"v":875045.993632763,"t":1734080400}
+{"o":589016.4571727985,"h":592174.1311225566,"l":585840.7761344024,"c":591206.4453732744,"v":1059331.5310342032,"t":1734084000}
+{"o":591206.4453732744,"h":594173.9557159942,"l":589606.7095907819,"c":589606.7095907819,"v":893430.3807260608,"t":1734087600}
+{"o":589606.7095907819,"h":592526.0280653394,"l":586776.8878363932,"c":589318.445744204,"v":1096525.2941568249,"t":1734091200}
+{"o":589318.445744204,"h":589613.5820493287,"l":579602.2673423969,"c":584057.5211150857,"v":1186713.0079513907,"t":1734094800}
+{"o":584057.5211150857,"h":586566.4232969015,"l":580430.3602179019,"c":585398.5910013218,"v":1287368.9686991887,"t":1734098400}
+{"o":585398.5910013218,"h":591169.3222424319,"l":576732.853175028,"c":578057.2552080794,"v":1629703.2167134471,"t":1734102000}
+{"o":578057.2552080794,"h":582698.1718350967,"l":576543.2193555413,"c":577431.482726283,"v":1515207.9472428444,"t":1734105600}
+{"o":577431.482726283,"h":585145.925544251,"l":577260.8012238008,"c":583689.6666925253,"v":1310491.7447116857,"t":1734109200}
+{"o":583689.6666925253,"h":584442.3523544179,"l":578916.0002761206,"c":580587.2598726655,"v":1320923.5695362403,"t":1734112800}
+{"o":580587.2598726655,"h":584283.3289584994,"l":577455.9337836955,"c":583684.5349319648,"v":1255170.3147982801,"t":1734116400}
+{"o":583684.5349319648,"h":587219.0816222255,"l":582946.5521212202,"c":585443.737547314,"v":1133734.4263131521,"t":1734120000}
+{"o":585443.737547314,"h":586217.6805017904,"l":583203.919905718,"c":584861.566624464,"v":1167933.3812352035,"t":1734123600}
+{"o":584861.566624464,"h":586480.1593347546,"l":577609.4870503149,"c":584606.6227103383,"v":1141771.4723967947,"t":1734127200}
+{"o":584606.6227103383,"h":587984.994473715,"l":583007.4528748782,"c":587568.0519634604,"v":1063783.8478166189,"t":1734130800}
+{"o":587568.0519634604,"h":588773.9636435206,"l":584619.4826224446,"c":586605.953110698,"v":1279497.9087622664,"t":1734134400}
+{"o":586605.953110698,"h":593544.5640511625,"l":586403.4703458898,"c":589727.4710749888,"v":1197222.1014755305,"t":1734138000}
+{"o":589727.4710749888,"h":592959.8319480281,"l":587938.8878877827,"c":590533.9477773379,"v":1171259.8161475039,"t":1734141600}
+{"o":590533.9477773379,"h":592092.48646522,"l":589624.349541657,"c":591324.8485686904,"v":1122323.1321937907,"t":1734145200}
+{"o":591324.8485686904,"h":591605.3112283865,"l":586487.6069090685,"c":589346.3852584675,"v":1009823.0957001506,"t":1734148800}
+{"o":589346.3852584675,"h":591239.576459611,"l":588388.7097538249,"c":591212.5140656651,"v":876112.4075613648,"t":1734152400}
+{"o":591212.5140656651,"h":595217.2395808708,"l":590641.03305765,"c":592493.0105263679,"v":938900.2560878475,"t":1734156000}
+{"o":592493.0105263679,"h":593430.0078605923,"l":590203.2492676862,"c":590662.5956476693,"v":943086.8663875286,"t":1734159600}
+{"o":590662.5956476693,"h":592659.8766351762,"l":588695.1175611701,"c":591627.6094105945,"v":970798.8007508276,"t":1734163200}
+{"o":591627.6094105945,"h":592552.0338630382,"l":589249.0022912454,"c":590512.2018123692,"v":981480.0423585761,"t":1734166800}
+{"o":590512.2018123692,"h":590861.6790949389,"l":587043.348086174,"c":587970.355083411,"v":813606.3523552582,"t":1734170400}
+{"o":587970.355083411,"h":588877.7260963211,"l":585712.2820532596,"c":586308.9237015411,"v":819174.1428675727,"t":1734174000}
+{"o":586308.9237015411,"h":587132.277767716,"l":580388.7280965656,"c":581209.5316006641,"v":978225.1586969807,"t":1734177600}
+{"o":581209.5316006641,"h":581973.6271747133,"l":574332.7345874772,"c":577147.0554608369,"v":1143465.600818472,"t":1734181200}
+{"o":577147.0554608369,"h":581702.0849907497,"l":575322.8959404364,"c":579727.0428757179,"v":1100271.5742761989,"t":1734184800}
+{"o":579727.0428757179,"h":583845.167220135,"l":578783.7041482845,"c":581704.4863739028,"v":1109037.1740236375,"t":1734188400}
+{"o":581704.4863739028,"h":581704.4863739028,"l":576088.1971822547,"c":578995.3307360117,"v":1330636.8829174403,"t":1734192000}
+{"o":578995.3307360117,"h":580338.5377653248,"l":569633.7193684329,"c":570525.2321363097,"v":1215004.8780672308,"t":1734195600}
+{"o":570525.2321363097,"h":572993.3628293857,"l":563716.5909586567,"c":569241.2977429136,"v":1113422.766855096,"t":1734199200}
+{"o":569241.2977429136,"h":573008.2459253939,"l":562826.2515756898,"c":569930.7902552166,"v":1034850.8738915795,"t":1734202800}
+{"o":569930.7902552166,"h":571320.1722022068,"l":562239.4197271384,"c":563560.6947656989,"v":1050635.9033910013,"t":1734206400}
+{"o":563560.6947656989,"h":569170.9561352475,"l":563215.5962678187,"c":568058.2471197814,"v":965505.4933930971,"t":1734210000}
+{"o":568058.2471197814,"h":573668.1119675995,"l":565970.8028449442,"c":569738.7985854252,"v":896964.4198698099,"t":1734213600}
+{"o":569738.7985854252,"h":577386.8030791287,"l":569173.7808429116,"c":574688.2544137706,"v":1013479.3726732789,"t":1734217200}
+{"o":574688.2544137706,"h":576460.3355914091,"l":571934.3207404572,"c":574379.6359428872,"v":963415.8441369059,"t":1734220800}
+{"o":574379.6359428872,"h":578878.1112111402,"l":573952.4419655357,"c":578139.0969279379,"v":891756.9169759913,"t":1734224400}
+{"o":578139.0969279379,"h":579559.6915364224,"l":577199.244532804,"c":577518.8715384137,"v":781105.7010298186,"t":1734228000}
+{"o":577518.8715384137,"h":577918.6843012683,"l":573313.8105307637,"c":573313.8105307637,"v":819076.6090379888,"t":1734231600}
+{"o":573313.8105307637,"h":579671.195291074,"l":573069.7291419521,"c":575575.2965189976,"v":946280.9082752115,"t":1734235200}
+{"o":575575.2965189976,"h":578304.6714812185,"l":574869.5314927998,"c":575145.6925690498,"v":821645.3216533002,"t":1734238800}
+{"o":575145.6925690498,"h":575648.9603802409,"l":570226.79365514,"c":570324.069698688,"v":818429.5503066888,"t":1734242400}
+{"o":570324.069698688,"h":571771.8742989065,"l":563535.6815304101,"c":567804.3524908402,"v":1035337.3533947011,"t":1734246000}
+{"o":567804.3524908402,"h":571563.7622985144,"l":565647.9218725221,"c":571146.6246705046,"v":868079.638038112,"t":1734249600}
+{"o":571146.6246705046,"h":573407.0664713966,"l":569541.3564240121,"c":572862.7960082605,"v":843718.8775048408,"t":1734253200}
+{"o":572862.7960082605,"h":575253.2097557292,"l":569788.9208766199,"c":569904.5251563119,"v":813057.0534125121,"t":1734256800}
+{"o":569904.5251563119,"h":571291.7521735433,"l":568767.55829419,"c":570553.6920867538,"v":762647.0043760285,"t":1734260400}
+{"o":570553.6920867538,"h":574617.812877948,"l":567885.0651785259,"c":573757.3649724219,"v":866849.2359370211,"t":1734264000}
+{"o":573757.3649724219,"h":576286.607782727,"l":569964.4089955422,"c":573250.6191697783,"v":941240.0179147334,"t":1734267600}
+{"o":573250.6191697783,"h":578703.9983681326,"l":573001.5756391585,"c":578249.378886955,"v":987370.1042797883,"t":1734271200}
+{"o":578249.378886955,"h":578583.0235993515,"l":574371.6753092924,"c":577153.4206096851,"v":1017061.4196915912,"t":1734274800}
+{"o":577153.4206096851,"h":581273.1862470051,"l":576222.8107490322,"c":580344.3455233128,"v":1052986.2961910297,"t":1734278400}
+{"o":580344.3455233128,"h":580520.3351722859,"l":576581.0723577772,"c":578352.1386333912,"v":1010468.5698265083,"t":1734282000}
+{"o":578352.1386333912,"h":578625.7541732714,"l":576107.900385414,"c":577364.0118381622,"v":882575.9038305058,"t":1734285600}
+{"o":577364.0118381622,"h":580461.2559126869,"l":577230.6590959686,"c":578129.9790864266,"v":992106.8715366434,"t":1734289200}
+{"o":578129.9790864266,"h":578816.3324090263,"l":574078.8177451299,"c":576119.1631192365,"v":970419.1673566825,"t":1734292800}
+{"o":576119.1631192365,"h":576421.7322658645,"l":566013.1588121912,"c":566742.189990906,"v":1231276.5670744299,"t":1734296400}
+{"o":566742.189990906,"h":574306.6963476316,"l":564040.2676791291,"c":573183.5987515659,"v":1205911.5827765749,"t":1734300000}
+{"o":573183.5987515659,"h":589336.4688517168,"l":572976.9920327314,"c":585989.613712905,"v":1592465.7333902679,"t":1734303600}
+{"o":585989.613712905,"h":594295.8057199046,"l":581409.0524293433,"c":590315.5265473662,"v":1644030.7736995164,"t":1734307200}
+{"o":590315.5265473662,"h":593327.4306849649,"l":588280.5902764107,"c":589411.191037803,"v":1190163.3291206912,"t":1734310800}
+{"o":589411.191037803,"h":589752.0548847439,"l":580021.6363956279,"c":580777.1677594511,"v":1233233.0117137474,"t":1734314400}
+{"o":580777.1677594511,"h":582427.6777768563,"l":575951.7555442906,"c":577928.5730025367,"v":1128356.9318582776,"t":1734318000}
+{"o":577928.5730025367,"h":580569.888348364,"l":576800.206933016,"c":578393.6740928565,"v":1053844.5696677382,"t":1734321600}
+{"o":578393.6740928565,"h":581226.9780021708,"l":576376.4723048989,"c":580797.1340857284,"v":988399.1409326482,"t":1734325200}
+{"o":580797.1340857284,"h":583771.6133185087,"l":579560.4419611226,"c":581718.5449954582,"v":992871.7336658017,"t":1734328800}
+{"o":581718.5449954582,"h":584984.3858548453,"l":580970.0029354385,"c":582971.5361105645,"v":1002219.3041810396,"t":1734332400}
+{"o":582971.5361105645,"h":583479.0704503977,"l":574285.5729188645,"c":574670.8916041335,"v":997961.9897716998,"t":1734336000}
+{"o":574670.8916041335,"h":575687.2647502352,"l":570544.2736800591,"c":570921.5237523082,"v":993145.0217535043,"t":1734339600}
+{"o":570921.5237523082,"h":571799.4121551281,"l":562143.9881825227,"c":568342.6698627771,"v":953475.7673538893,"t":1734343200}
+{"o":568342.6698627771,"h":569304.3800447272,"l":555352.8450260882,"c":559156.0721004341,"v":1259362.8604356446,"t":1734346800}
+{"o":559156.0721004341,"h":564062.0969136602,"l":553287.9566495616,"c":559600.6442496435,"v":1775122.1227426541,"t":1734350400}
+{"o":559600.6442496435,"h":565384.3611957326,"l":556920.4847225945,"c":564797.2446746501,"v":1175672.3614838715,"t":1734354000}
+{"o":564797.2446746501,"h":569758.0128448544,"l":560623.0322891687,"c":565945.2574225331,"v":1216211.3303930548,"t":1734357600}
+{"o":565945.2574225331,"h":569925.6693737139,"l":563488.1605007182,"c":566984.548349828,"v":1329756.423248807,"t":1734361200}
+{"o":566984.548349828,"h":573975.8017657255,"l":566584.8758609488,"c":571085.5734797028,"v":1505887.093132993,"t":1734364800}
+{"o":571085.5734797028,"h":577853.8031099732,"l":571085.3158181008,"c":573549.5174748342,"v":1379533.8078210701,"t":1734368400}
+{"o":573549.5174748342,"h":579840.1654075464,"l":570429.3762690449,"c":579673.4841185898,"v":1474629.2366825382,"t":1734372000}
+{"o":579673.4841185898,"h":579866.2451365829,"l":566902.4556555819,"c":570737.0484560984,"v":1371796.6888202885,"t":1734375600}
+{"o":570737.0484560984,"h":571372.6740802827,"l":562376.6720774777,"c":565733.6058710448,"v":1306845.9932648523,"t":1734379200}
+{"o":565733.6058710448,"h":572009.242945445,"l":565733.6058710448,"c":571788.1251951547,"v":1265546.0278045516,"t":1734382800}
+{"o":571788.1251951547,"h":572547.3122546138,"l":566659.6780254851,"c":569505.9504944081,"v":999209.5854485078,"t":1734386400}
+{"o":569505.9504944081,"h":570934.9698250596,"l":564229.3241691249,"c":565107.2454107103,"v":1096521.3369152946,"t":1734390000}
+{"o":565107.2454107103,"h":566436.7344207346,"l":553736.7407512722,"c":553794.426198044,"v":1451173.1307312457,"t":1734393600}
+{"o":553794.426198044,"h":561579.5730529447,"l":552710.4066080812,"c":560030.0159789588,"v":1259570.9394411037,"t":1734397200}
+{"o":560030.0159789588,"h":562903.9977884103,"l":557310.8712811039,"c":559209.3166214079,"v":995357.9018355825,"t":1734400800}
+{"o":559209.3166214079,"h":563811.0690230845,"l":556059.1054291211,"c":563035.2066089422,"v":1127182.4328579218,"t":1734404400}
+{"o":563035.2066089422,"h":563911.3006673941,"l":554900.9862364043,"c":559974.4139421207,"v":994636.6968652053,"t":1734408000}
+{"o":559974.4139421207,"h":562486.337795704,"l":557024.7723297866,"c":561839.2110025482,"v":1028679.6492661822,"t":1734411600}
+{"o":561839.2110025482,"h":564521.8082999582,"l":558816.2246401226,"c":562077.3721879197,"v":889420.6798235438,"t":1734415200}
+{"o":562077.3721879197,"h":565947.0227604609,"l":561477.3081127951,"c":563493.0551685174,"v":1007950.3976273185,"t":1734418800}
+{"o":563493.0551685174,"h":571389.7443644918,"l":560495.3602032649,"c":567660.2995802877,"v":1149679.1376079344,"t":1734422400}
+{"o":567660.2995802877,"h":580969.0543348449,"l":565434.844492065,"c":579832.8245713314,"v":1313421.581928432,"t":1734426000}
+{"o":579832.8245713314,"h":584804.8568240352,"l":575964.1094709331,"c":582498.9689298497,"v":1236619.0810775904,"t":1734429600}
+{"o":582498.9689298497,"h":583796.1116864808,"l":577815.3177411468,"c":579096.4461321853,"v":1177157.7685010626,"t":1734433200}
+{"o":579096.4461321853,"h":597976.3703026331,"l":577774.9457751233,"c":594656.5812192207,"v":1649268.1431940713,"t":1734436800}
+{"o":594656.5812192207,"h":594872.3125426426,"l":579441.5636659187,"c":584259.9855143361,"v":3148258.1982745021,"t":1734440400}
+{"o":584259.9855143361,"h":585909.9019788483,"l":572381.3378496807,"c":580492.3809149498,"v":2304509.2046043263,"t":1734444000}
+{"o":580492.3809149498,"h":580638.6595786517,"l":567265.6358112117,"c":576387.8771205199,"v":2518734.4788088007,"t":1734447600}
+{"o":576387.8771205199,"h":593992.9969657136,"l":574702.2180076571,"c":593157.8496058262,"v":2437173.2608750295,"t":1734451200}
+{"o":593157.8496058262,"h":596955.7224053752,"l":587859.6638225827,"c":594530.0489713801,"v":1898960.3637745061,"t":1734454800}
+{"o":594530.0489713801,"h":598355.7287784857,"l":587081.432160001,"c":595441.4184441302,"v":1696121.0468843172,"t":1734458400}
+{"o":595441.4184441302,"h":598060.4212224076,"l":590956.0638100622,"c":594446.1551274891,"v":1508739.6614631955,"t":1734462000}
+{"o":594446.1551274891,"h":597264.6396190575,"l":588049.3677888497,"c":591673.282074453,"v":1570213.914589446,"t":1734465600}
+{"o":591673.282074453,"h":592621.1205132153,"l":587373.427347275,"c":589780.0000018129,"v":1442077.7675626292,"t":1734469200}
+{"o":589780.0000018129,"h":590453.7515506432,"l":578292.3826169972,"c":584652.7724962892,"v":1563403.6315948237,"t":1734472800}
+{"o":584652.7724962892,"h":585062.0630059725,"l":576406.0432986049,"c":583330.2658024649,"v":1631790.6215016744,"t":1734476400}
+{"o":583330.2658024649,"h":590798.3509875161,"l":579396.5821706364,"c":586118.4343658983,"v":1722260.0364904827,"t":1734480000}
+{"o":586118.4343658983,"h":588503.1254029549,"l":569938.9611724437,"c":571107.6053947399,"v":1748122.4908206924,"t":1734483600}
+{"o":571107.6053947399,"h":576877.4119842267,"l":569079.8838173124,"c":571548.6792131398,"v":1796476.8610278335,"t":1734487200}
+{"o":571548.6792131398,"h":574623.6807387848,"l":566997.1488071348,"c":568402.835485402,"v":1530164.1592694104,"t":1734490800}
+{"o":568402.835485402,"h":569533.0833011083,"l":561848.1391176996,"c":567508.0936987817,"v":1467496.8652975671,"t":1734494400}
+{"o":567508.0936987817,"h":570442.4825817344,"l":562789.0882074712,"c":563833.1266905986,"v":1369886.1880772267,"t":1734498000}
+{"o":563833.1266905986,"h":566366.0655114249,"l":558122.7837361665,"c":562778.8628649079,"v":1434437.003957941,"t":1734501600}
+{"o":562778.8628649079,"h":567451.8897963394,"l":561197.2863101953,"c":564295.1375038541,"v":1238586.8153443749,"t":1734505200}
+{"o":564295.1375038541,"h":567770.4650626607,"l":560078.8887918489,"c":563930.6429801073,"v":1195832.5487688207,"t":1734508800}
+{"o":563930.6429801073,"h":569080.6031024484,"l":563681.6747484744,"c":566243.2059552711,"v":1141568.1878384345,"t":1734512400}
+{"o":566243.2059552711,"h":570939.7664962079,"l":563572.2637581252,"c":568271.7889710525,"v":1309429.4141270313,"t":1734516000}
+{"o":568271.7889710525,"h":572332.7322467391,"l":567851.07168307,"c":569176.2144335818,"v":1162065.8153842289,"t":1734519600}
+{"o":569176.2144335818,"h":571381.7710180952,"l":564020.0208194633,"c":565593.6181991353,"v":1287968.6028298889,"t":1734523200}
+{"o":565593.6181991353,"h":569704.2132713646,"l":561144.417465103,"c":563661.5515902857,"v":1218004.6131944384,"t":1734526800}
+{"o":563661.5515902857,"h":568308.6433882909,"l":561419.979248525,"c":562997.2646073578,"v":1505127.5792706113,"t":1734530400}
+{"o":562997.2646073578,"h":571596.470106191,"l":560587.4271512899,"c":568832.510224754,"v":1595446.2205977223,"t":1734534000}
+{"o":568832.510224754,"h":570798.5108228888,"l":562069.4283428158,"c":564808.7765463194,"v":1633949.1193308034,"t":1734537600}
+{"o":564808.7765463194,"h":568934.5976857453,"l":558969.5408076989,"c":566103.8040542741,"v":1623690.7596852086,"t":1734541200}
+{"o":566103.8040542741,"h":569785.6962620069,"l":562593.5224243099,"c":569406.2925989347,"v":1601992.3000863157,"t":1734544800}
+{"o":569406.2925989347,"h":570521.7386701123,"l":552839.9465564729,"c":553357.871905066,"v":2212719.8339810129,"t":1734548400}
+{"o":553357.871905066,"h":555664.3233838921,"l":537133.3529492177,"c":541161.9450657793,"v":3640920.5374523262,"t":1734552000}
+{"o":541161.9450657793,"h":549438.0198597481,"l":529362.393231546,"c":545587.3059380578,"v":1940377.0952868499,"t":1734555600}
+{"o":545587.3059380578,"h":548802.8200164797,"l":534792.7923712899,"c":539309.6470149911,"v":1405716.62925875,"t":1734559200}
+{"o":539309.6470149911,"h":542380.3106986027,"l":530813.527427374,"c":539902.2460992368,"v":1552133.4461619086,"t":1734562800}
+{"o":539902.2460992368,"h":546636.2300610635,"l":537326.0830755926,"c":543738.7297505247,"v":1539320.1171595457,"t":1734566400}
+{"o":543738.7297505247,"h":543840.0867673856,"l":529863.3425316416,"c":531133.1539757251,"v":1401909.9414536871,"t":1734570000}
+{"o":531133.1539757251,"h":537778.8102045394,"l":518036.5828853955,"c":537442.0111952977,"v":2267611.3794721873,"t":1734573600}
+{"o":537442.0111952977,"h":551310.9914592723,"l":535191.9196834258,"c":545396.9868612033,"v":1602748.1479227839,"t":1734577200}
+{"o":545396.9868612033,"h":547832.2503689778,"l":540770.8564271942,"c":542092.4389765561,"v":1165334.7197477708,"t":1734580800}
+{"o":542092.4389765561,"h":549943.1473766568,"l":541205.649911812,"c":548259.2708290921,"v":1172459.6780759725,"t":1734584400}
+{"o":548259.2708290921,"h":552000.2102509597,"l":544760.2579373764,"c":549446.6755950842,"v":1450419.8072026663,"t":1734588000}
+{"o":549446.6755950842,"h":555759.259301342,"l":548535.1101890787,"c":553335.5431378956,"v":1348533.6833922723,"t":1734591600}
+{"o":553335.5431378956,"h":553403.3230355344,"l":543999.3996246458,"c":545397.9685457113,"v":1498745.2546507397,"t":1734595200}
+{"o":545397.9685457113,"h":549342.1785315077,"l":543379.727177134,"c":548578.8352602432,"v":1302262.8135226588,"t":1734598800}
+{"o":548578.8352602432,"h":552087.6747984806,"l":546393.0153671359,"c":549552.6001492981,"v":1187492.0101463189,"t":1734602400}
+{"o":549552.6001492981,"h":550456.5896405751,"l":546935.2735629895,"c":549707.3698802688,"v":1069258.3378646586,"t":1734606000}
+{"o":549707.3698802688,"h":553167.1160288457,"l":539529.6021161126,"c":542791.6442589081,"v":1336676.3392867707,"t":1734609600}
+{"o":542791.6442589081,"h":546314.4429122315,"l":540833.0724099552,"c":542609.9888170537,"v":1513077.300634684,"t":1734613200}
+{"o":542609.9888170537,"h":550018.4179938453,"l":536787.9938433031,"c":539053.1760042422,"v":1954335.7970207909,"t":1734616800}
+{"o":539053.1760042422,"h":539170.7001976041,"l":526433.3442965349,"c":536711.2281068881,"v":2264901.1800770541,"t":1734620400}
+{"o":536711.2281068881,"h":540411.6118159895,"l":528326.9622208525,"c":538422.4522139044,"v":1912019.7573542241,"t":1734624000}
+{"o":538422.4522139044,"h":538542.3225498773,"l":508980.7856423276,"c":514699.0793201732,"v":2366486.4059093711,"t":1734627600}
+{"o":514699.0793201732,"h":520115.9964426438,"l":486167.6202233427,"c":508270.7682890997,"v":3262521.9687644183,"t":1734631200}
+{"o":508270.7682890997,"h":512682.1821756636,"l":487730.1765391075,"c":500362.1484604945,"v":2810018.2171806041,"t":1734634800}
+{"o":500362.1484604945,"h":510951.0485246552,"l":488337.1652382488,"c":504985.3083441771,"v":2820759.7955711652,"t":1734638400}
+{"o":504985.3083441771,"h":519915.8432058565,"l":500924.0496956779,"c":508191.8101999612,"v":1752245.5847457284,"t":1734642000}
+{"o":508191.8101999612,"h":514916.3076997023,"l":502520.8359524217,"c":514132.8128293427,"v":1552917.2193422997,"t":1734645600}
+{"o":514132.8128293427,"h":514132.8128293427,"l":504433.3471078818,"c":505875.6872633874,"v":1556517.5473458366,"t":1734649200}
+{"o":505875.6872633874,"h":513644.4719352416,"l":500508.6538330864,"c":509795.6099848608,"v":1861056.7559965295,"t":1734652800}
+{"o":509795.6099848608,"h":513134.1703445314,"l":504472.8571723412,"c":506872.5034762901,"v":1413866.607226959,"t":1734656400}
+{"o":506872.5034762901,"h":522055.805347827,"l":505884.7718139539,"c":518545.0276403568,"v":1659392.4267580777,"t":1734660000}
+{"o":518545.0276403568,"h":519482.3160986598,"l":511933.882709244,"c":512794.9548877017,"v":1239231.7451774622,"t":1734663600}
+{"o":512794.9548877017,"h":516720.7321701043,"l":508453.0005223581,"c":508698.5004595205,"v":1343233.5662821196,"t":1734667200}
+{"o":508698.5004595205,"h":510546.3583487268,"l":501611.6227828762,"c":503133.7588788313,"v":1317896.1062007963,"t":1734670800}
+{"o":503133.7588788313,"h":507667.4041384812,"l":491180.1804003115,"c":495437.8477258994,"v":1877088.4218299473,"t":1734674400}
+{"o":495437.8477258994,"h":509148.3796930647,"l":495376.9217428084,"c":499530.4719843243,"v":1985979.3309385704,"t":1734678000}
+{"o":499530.4719843243,"h":500131.2237969318,"l":450284.7599152013,"c":474382.9125620328,"v":2689343.6540421895,"t":1734681600}
+{"o":474382.9125620328,"h":486947.0582315559,"l":465134.1668468639,"c":477237.0095247661,"v":2683653.2293129363,"t":1734685200}
+{"o":477237.0095247661,"h":481359.1329654693,"l":460786.2550710637,"c":476685.0030644772,"v":2688206.8183209156,"t":1734688800}
+{"o":476685.0030644772,"h":481057.65663063,"l":457238.0199609047,"c":459269.3318440974,"v":2642540.4809339759,"t":1734692400}
+{"o":459269.3318440974,"h":484302.0589345328,"l":458805.6058502709,"c":479926.0702925958,"v":2396851.0994266081,"t":1734696000}
+{"o":479926.0702925958,"h":493073.1184078623,"l":475714.558088705,"c":492046.2556717983,"v":2290796.4751162948,"t":1734699600}
+{"o":492046.2556717983,"h":495133.5337855996,"l":486660.359624027,"c":491781.5023281504,"v":1804959.9052252593,"t":1734703200}
+{"o":491781.5023281504,"h":499413.3967190248,"l":489463.9104159691,"c":495890.7551903084,"v":1903581.6968055158,"t":1734706800}
+{"o":495890.7551903084,"h":503816.1803322274,"l":491752.6369543254,"c":498543.3282057634,"v":2221795.6937149055,"t":1734710400}
+{"o":498543.3282057634,"h":503958.9795501885,"l":496171.698004465,"c":501873.140582693,"v":1706491.7921257564,"t":1734714000}
+{"o":501873.140582693,"h":502916.3051079273,"l":493713.1750460968,"c":497681.9432210406,"v":1573826.6587867448,"t":1734717600}
+{"o":497681.9432210406,"h":504959.5392416932,"l":497629.7432362091,"c":500667.5259890013,"v":1730444.8809900428,"t":1734721200}
+{"o":500667.5259890013,"h":500782.4884836603,"l":493313.4747581059,"c":496514.899843846,"v":1720598.8578437075,"t":1734724800}
+{"o":496514.899843846,"h":499114.4374920661,"l":379468.8177919921,"c":385642.8089525601,"v":1677731.7203484767,"t":1734728400}
+{"o":385642.8089525601,"h":389266.7267396993,"l":384322.1023989922,"c":389066.9615909571,"v":1320119.7060507436,"t":1734732000}
+{"o":389066.9615909571,"h":392966.2136206818,"l":388508.7899639137,"c":392966.2136206818,"v":1336830.3437583358,"t":1734735600}
+{"o":392966.2136206818,"h":394099.5721450934,"l":389928.4545007345,"c":392147.4128763926,"v":1541031.5635312414,"t":1734739200}
+{"o":392147.4128763926,"h":397265.7190805456,"l":391738.3287607884,"c":394565.3177806672,"v":1729779.7773020028,"t":1734742800}
+{"o":394565.3177806672,"h":395617.4579994737,"l":391902.3556236948,"c":392811.8935548094,"v":1723776.2951240989,"t":1734746400}
+{"o":392811.8935548094,"h":393813.5184405518,"l":390881.3220156298,"c":392442.7729483157,"v":1692388.2770580659,"t":1734750000}
+{"o":392442.7729483157,"h":396788.1318348445,"l":392168.5298512239,"c":396788.1318348445,"v":1471637.2761179209,"t":1734753600}
+{"o":396788.1318348445,"h":402365.2928582545,"l":396261.9704610604,"c":402064.0618235762,"v":1411331.3609547401,"t":1734757200}
+{"o":402064.0618235762,"h":403982.2697289062,"l":399215.6888748695,"c":402697.1206655958,"v":1381873.5699858423,"t":1734760800}
+{"o":402697.1206655958,"h":408091.8677291555,"l":401351.7067229637,"c":401351.7067229637,"v":1351706.6664503554,"t":1734764400}
+{"o":401351.7067229637,"h":401875.9174194716,"l":396919.3324842273,"c":396919.3324842273,"v":1284952.2203553212,"t":1734768000}
+{"o":396919.3324842273,"h":397717.9015034719,"l":392562.5773821544,"c":393985.4543478317,"v":1223867.6906423634,"t":1734771600}
+{"o":393985.4543478317,"h":395805.6275998181,"l":391555.5753628523,"c":392763.9071242262,"v":1238687.2047344889,"t":1734775200}
+{"o":392763.9071242262,"h":393073.0845520308,"l":388254.0102341163,"c":389710.9894629683,"v":1294445.4083488432,"t":1734778800}
+{"o":389710.9894629683,"h":390079.0643030568,"l":377090.8777559969,"c":378010.2715035398,"v":1728835.3887604284,"t":1734782400}
+{"o":378010.2715035398,"h":381139.1155125695,"l":370090.7271344479,"c":374964.8186124256,"v":1993776.4540556273,"t":1734786000}
+{"o":374964.8186124256,"h":379204.2385428453,"l":371146.0779646877,"c":372168.7279833902,"v":1554974.7412883174,"t":1734789600}
+{"o":372168.7279833902,"h":378360.5033539797,"l":371103.5260856668,"c":377174.2941340181,"v":1558560.5528055523,"t":1734793200}
+{"o":377174.2941340181,"h":378675.668843456,"l":369650.7007142405,"c":371615.4466562152,"v":1660088.24630018,"t":1734796800}
+{"o":371615.4466562152,"h":374043.7354101826,"l":364802.0720411444,"c":371587.0915675596,"v":1912025.333036036,"t":1734800400}
+{"o":371587.0915675596,"h":374115.4548892525,"l":362750.1241633428,"c":368035.6059752439,"v":1640312.7298150768,"t":1734804000}
+{"o":368035.6059752439,"h":368322.5685013827,"l":360333.8339046128,"c":366596.9991645798,"v":1660694.2340485088,"t":1734807600}
+{"o":366596.9991645798,"h":370413.8664756965,"l":363408.7845780894,"c":366852.5466791458,"v":1317932.3959448445,"t":1734811200}
+{"o":366852.5466791458,"h":368127.9648517633,"l":360942.178996739,"c":364942.3517182275,"v":1307993.712178923,"t":1734814800}
+{"o":364942.3517182275,"h":369079.631306359,"l":362109.0827256766,"c":365939.9413634553,"v":1139656.3342400496,"t":1734818400}
+{"o":365939.9413634553,"h":368482.0276307226,"l":360673.7934958656,"c":366458.923276738,"v":1245735.9765640029,"t":1734822000}
+{"o":366458.923276738,"h":370417.6790776893,"l":361644.5827540983,"c":367413.180475346,"v":1323102.3155420194,"t":1734825600}
+{"o":367413.180475346,"h":371532.7434151057,"l":364552.02815534,"c":369181.0764669292,"v":1293430.1887682378,"t":1734829200}
+{"o":369181.0764669292,"h":371363.3593735772,"l":365862.5672430694,"c":367259.6311640993,"v":1266395.8631274186,"t":1734832800}
+{"o":367259.6311640993,"h":371179.504486896,"l":364448.7213483627,"c":368788.7394783751,"v":1228764.1602637416,"t":1734836400}
+{"o":368788.7394783751,"h":370205.6078911406,"l":363382.3448545643,"c":363382.3448545643,"v":1288680.0345243108,"t":1734840000}
+{"o":363382.3448545643,"h":365144.3107134689,"l":359172.4413441202,"c":364796.9564623184,"v":1592673.2971153755,"t":1734843600}
+{"o":364796.9564623184,"h":371079.4246590307,"l":363565.5075398865,"c":369876.5512401604,"v":1322260.9331628738,"t":1734847200}
+{"o":369876.5512401604,"h":373188.221928729,"l":369009.9476501863,"c":372194.20498686,"v":1241580.14251878,"t":1734850800}
+{"o":372194.20498686,"h":375111.3352314967,"l":371255.5327511153,"c":372204.3447229675,"v":1221028.1909884517,"t":1734854400}
+{"o":372204.3447229675,"h":377403.5232541864,"l":370943.0259150533,"c":374663.0557659167,"v":1025947.2647458906,"t":1734858000}
+{"o":374663.0557659167,"h":377481.2330670572,"l":374117.8160723663,"c":374814.7227850432,"v":1171325.5416738461,"t":1734861600}
+{"o":374814.7227850432,"h":377644.0234366589,"l":374381.6857924138,"c":376854.0243131996,"v":1225626.762893921,"t":1734865200}
+{"o":376854.0243131996,"h":379405.5124066123,"l":374762.9137758541,"c":375489.4388220152,"v":1190018.6487557148,"t":1734868800}
+{"o":375489.4388220152,"h":377395.887992352,"l":372627.8062456974,"c":373306.6124535885,"v":1266668.021923376,"t":1734872400}
+{"o":373306.6124535885,"h":374013.7510870646,"l":361542.3997694096,"c":361542.3997694096,"v":1544377.7826556433,"t":1734876000}
+{"o":361542.3997694096,"h":368412.8219341559,"l":361542.3997694096,"c":367226.7608414099,"v":1357508.641484885,"t":1734879600}
+{"o":367226.7608414099,"h":370446.8051114815,"l":364415.6034422294,"c":369498.7374359845,"v":1436354.480940786,"t":1734883200}
+{"o":369498.7374359845,"h":370106.6565651797,"l":365993.6443921147,"c":366937.6141920384,"v":1488087.5596319204,"t":1734886800}
+{"o":366937.6141920384,"h":371622.5392741004,"l":365932.4159948601,"c":367441.8792577798,"v":1527784.0028630777,"t":1734890400}
+{"o":367441.8792577798,"h":368065.4620001086,"l":359063.5251575221,"c":360406.0190749174,"v":1588633.8413940195,"t":1734894000}
+{"o":360406.0190749174,"h":365602.2061586386,"l":357094.5952364251,"c":365147.0091473933,"v":1576933.7793129948,"t":1734897600}
+{"o":365147.0091473933,"h":368207.6227519375,"l":363601.0114270459,"c":364697.4817575449,"v":1338302.6398434555,"t":1734901200}
+{"o":364697.4817575449,"h":366494.9689375945,"l":358544.5974351795,"c":365998.9038380888,"v":1414001.1803156578,"t":1734904800}
+{"o":365998.9038380888,"h":367859.0683089046,"l":362894.0337011563,"c":364492.5042230785,"v":1301154.9666880786,"t":1734908400}
+{"o":364492.5042230785,"h":364656.2990454226,"l":358785.601062152,"c":361715.8196321661,"v":1349320.6592077883,"t":1734912000}
+{"o":361715.8196321661,"h":367536.8055378026,"l":356382.0612594403,"c":359981.0189928494,"v":1599109.2446689166,"t":1734915600}
+{"o":359981.0189928494,"h":363366.1987243491,"l":356285.964848267,"c":362890.8895533753,"v":1416303.0317183258,"t":1734919200}
+{"o":362890.8895533753,"h":378237.0031769473,"l":361701.9723147192,"c":375902.9747375536,"v":1514305.2225334544,"t":1734922800}
+{"o":375902.9747375536,"h":378936.1392360327,"l":372983.9746993067,"c":373027.0160080228,"v":1183884.2247639101,"t":1734926400}
+{"o":373027.0160080228,"h":374343.5089178031,"l":369592.5679200508,"c":371415.1688046335,"v":1206259.3961566542,"t":1734930000}
+{"o":371415.1688046335,"h":372408.6692906467,"l":364781.7718342015,"c":365053.4598590526,"v":1420807.9027487342,"t":1734933600}
+{"o":365053.4598590526,"h":369062.5407421377,"l":362880.2956623204,"c":367871.5328336727,"v":1195523.63113286,"t":1734937200}
+{"o":367871.5328336727,"h":372410.7839719355,"l":366899.8968230137,"c":372080.3295424298,"v":1126988.4067548821,"t":1734940800}
+{"o":372080.3295424298,"h":376762.1890109265,"l":371891.046966117,"c":373007.7597766587,"v":1239039.9968186063,"t":1734944400}
+{"o":373007.7597766587,"h":375088.2813687389,"l":371585.1677335679,"c":373832.7200137666,"v":1275736.3192772062,"t":1734948000}
+{"o":373832.7200137666,"h":374755.3548529604,"l":370153.293887231,"c":370498.7581550411,"v":1431630.8458081884,"t":1734951600}
+{"o":370498.7581550411,"h":373411.7428997083,"l":368998.6869006051,"c":371986.1516696668,"v":1327531.4330482292,"t":1734955200}
+{"o":371986.1516696668,"h":372436.1514362614,"l":365742.0000125368,"c":368669.4620830889,"v":1433786.8049653859,"t":1734958800}
+{"o":368669.4620830889,"h":373509.9482649789,"l":365946.5278452868,"c":370874.899935202,"v":1600335.1340477583,"t":1734962400}
+{"o":370874.899935202,"h":375012.9658397661,"l":364476.9391925969,"c":365167.7128953472,"v":1689649.0350247042,"t":1734966000}
+{"o":365167.7128953472,"h":374591.7538646662,"l":364021.0421678688,"c":373549.7390118114,"v":1514923.0061094945,"t":1734969600}
+{"o":373549.7390118114,"h":375878.6916264672,"l":371399.4462184774,"c":372538.3377239185,"v":1383899.0799697826,"t":1734973200}
+{"o":372538.3377239185,"h":375449.7556783797,"l":371015.475584278,"c":373495.1690523408,"v":1096949.8780617523,"t":1734976800}
+{"o":373495.1690523408,"h":382671.7345781074,"l":373136.8973081379,"c":378172.0265088911,"v":1227834.2305815232,"t":1734980400}
+{"o":378172.0265088911,"h":386850.8057566479,"l":376504.1458155668,"c":385603.0499301695,"v":1185619.2673699311,"t":1734984000}
+{"o":385603.0499301695,"h":390445.8186213607,"l":382916.3207525245,"c":383647.5011377449,"v":1475102.9574082347,"t":1734987600}
+{"o":383647.5011377449,"h":388850.2223973256,"l":382800.0218200208,"c":388490.2807709482,"v":1173565.5290200235,"t":1734991200}
+{"o":388490.2807709482,"h":388935.5617242709,"l":381689.675256904,"c":383822.7002317263,"v":1154516.0954134946,"t":1734994800}
+{"o":383822.7002317263,"h":384478.8100123983,"l":380273.7838437469,"c":383389.6132730655,"v":1042358.4125665539,"t":1734998400}
+{"o":383389.6132730655,"h":384269.1486346954,"l":378427.8617801094,"c":378755.8782294699,"v":976260.9400732539,"t":1735002000}
+{"o":378755.8782294699,"h":382579.0074723704,"l":375570.8577193827,"c":379139.1876714528,"v":1036880.437442363,"t":1735005600}
+{"o":379139.1876714528,"h":383595.1839987779,"l":379068.569821954,"c":383345.9734239975,"v":927427.2752328848,"t":1735009200}
+{"o":383345.9734239975,"h":385768.1526906851,"l":381926.8604816048,"c":385190.7418521898,"v":910871.1376675456,"t":1735012800}
+{"o":385190.7418521898,"h":387145.2750843242,"l":383638.8170448279,"c":387008.2996215668,"v":892820.4495919199,"t":1735016400}
+{"o":387008.2996215668,"h":387340.1850493129,"l":383343.0448827845,"c":383877.2794885965,"v":793479.77529641,"t":1735020000}
+{"o":383877.2794885965,"h":387248.4378823946,"l":382427.1016993428,"c":386388.5552225318,"v":746543.2406869499,"t":1735023600}
+{"o":386388.5552225318,"h":391755.0636338043,"l":385357.3154360083,"c":389114.4673038702,"v":980476.841937169,"t":1735027200}
+{"o":389114.4673038702,"h":391573.0987099681,"l":385864.5220113483,"c":388567.5474247283,"v":1032848.8226807299,"t":1735030800}
+{"o":388567.5474247283,"h":389389.7001349682,"l":384559.1573143346,"c":384769.3533424602,"v":1145021.577562331,"t":1735034400}
+{"o":384769.3533424602,"h":390005.6798210134,"l":384393.7624333712,"c":389360.9538173406,"v":1162524.9767387642,"t":1735038000}
+{"o":389360.9538173406,"h":390190.990178681,"l":385984.3435061342,"c":386532.5535298128,"v":1002615.0677253881,"t":1735041600}
+{"o":386532.5535298128,"h":395166.5183958247,"l":385875.2244329902,"c":394523.9832119087,"v":1185742.0198661857,"t":1735045200}
+{"o":394523.9832119087,"h":395110.1521748517,"l":391352.4370365952,"c":392514.838638239,"v":1247415.5060758786,"t":1735048800}
+{"o":392514.838638239,"h":401898.6059551623,"l":390962.6877917165,"c":399311.5627909302,"v":1347012.1203970383,"t":1735052400}
+{"o":399311.5627909302,"h":401101.6066781435,"l":394893.5544260769,"c":395227.8361966735,"v":1195262.8690747833,"t":1735056000}
+{"o":395227.8361966735,"h":398484.4996825857,"l":391966.9569593946,"c":397296.6274211163,"v":1130529.9883182072,"t":1735059600}
+{"o":397296.6274211163,"h":401113.7064719938,"l":395571.9699779747,"c":396904.7527126031,"v":1203979.1605472807,"t":1735063200}
+{"o":396904.7527126031,"h":397645.5522876109,"l":393474.4430441889,"c":394407.8384414152,"v":1108216.4087919139,"t":1735066800}
+{"o":394407.8384414152,"h":394955.2697330546,"l":390169.736573101,"c":392923.7747067273,"v":1101671.5326228151,"t":1735070400}
+{"o":392923.7747067273,"h":399779.2086982721,"l":392090.9393595798,"c":397225.4495785375,"v":978061.9739796091,"t":1735074000}
+{"o":397225.4495785375,"h":399183.3978753932,"l":396117.8735917761,"c":397727.5296202317,"v":922318.7076480524,"t":1735077600}
+{"o":397727.5296202317,"h":400608.6186910261,"l":395799.9372832794,"c":398010.3334218877,"v":907421.4344018808,"t":1735081200}
+{"o":398010.3334218877,"h":399676.7291339636,"l":396610.6643326195,"c":398804.7904083761,"v":1013053.2044431227,"t":1735084800}
+{"o":398804.7904083761,"h":408041.9494894671,"l":398634.2897005967,"c":402322.4131548375,"v":1329342.309491355,"t":1735088400}
+{"o":402322.4131548375,"h":407600.7649657592,"l":402189.246763228,"c":407028.0622529527,"v":1162753.3171336411,"t":1735092000}
+{"o":407028.0622529527,"h":408710.0299434178,"l":402951.7642208796,"c":403549.6263659151,"v":918418.2389734872,"t":1735095600}
+{"o":403549.6263659151,"h":404004.0058888594,"l":400734.4201283079,"c":402553.1562230205,"v":765050.5311502105,"t":1735099200}
+{"o":402553.1562230205,"h":403896.9253506258,"l":400563.9796671153,"c":402501.148556188,"v":715290.1393371726,"t":1735102800}
+{"o":402501.148556188,"h":404941.9180649889,"l":399917.0601414216,"c":401392.5439998534,"v":754469.0552245448,"t":1735106400}
+{"o":401392.5439998534,"h":403344.5680410717,"l":395870.9174574051,"c":400024.7784416367,"v":706457.4855867835,"t":1735110000}
+{"o":400024.7784416367,"h":401909.9591095452,"l":398541.0493376451,"c":399497.4851282966,"v":765874.5093634492,"t":1735113600}
+{"o":399497.4851282966,"h":401184.25116943,"l":398468.5717642967,"c":399778.7649724737,"v":600419.0389279284,"t":1735117200}
+{"o":399778.7649724737,"h":406888.2601777059,"l":396700.7428619136,"c":398576.3339960057,"v":798561.4421302815,"t":1735120800}
+{"o":398576.3339960057,"h":399951.1057644166,"l":393935.7171029267,"c":395361.8207034887,"v":687062.2962158904,"t":1735124400}
+{"o":395361.8207034887,"h":397497.4742170162,"l":393863.7331845322,"c":395899.7103678303,"v":776323.348898154,"t":1735128000}
+{"o":395899.7103678303,"h":397954.1606774905,"l":395545.3710126515,"c":397745.3359079987,"v":651506.2838669065,"t":1735131600}
+{"o":397745.3359079987,"h":402685.5153509227,"l":397552.2952477193,"c":401647.6262800659,"v":782638.4540221707,"t":1735135200}
+{"o":401647.6262800659,"h":401822.6606325694,"l":397632.7121705915,"c":400284.431932045,"v":859294.8429733863,"t":1735138800}
+{"o":400284.431932045,"h":401407.4615440273,"l":395907.7219437503,"c":398648.4561410531,"v":1019496.5029420408,"t":1735142400}
+{"o":398648.4561410531,"h":401476.0507139434,"l":396826.172747813,"c":401415.9999901873,"v":927231.0815219622,"t":1735146000}
+{"o":401415.9999901873,"h":402309.6543258045,"l":398620.5817201526,"c":400215.4127142222,"v":730073.2915040093,"t":1735149600}
+{"o":400215.4127142222,"h":405793.2007898211,"l":400069.7960657384,"c":402134.1356748049,"v":795558.1239165162,"t":1735153200}
+{"o":402134.1356748049,"h":404003.6181853018,"l":399101.5488015377,"c":399894.6097397808,"v":840733.3731695664,"t":1735156800}
+{"o":399894.6097397808,"h":401138.7628600113,"l":395950.9519617335,"c":396572.6175222629,"v":883962.8233538246,"t":1735160400}
+{"o":396572.6175222629,"h":398356.4701378499,"l":394901.1535279141,"c":397278.289914568,"v":811532.6041521786,"t":1735164000}
+{"o":397278.289914568,"h":399521.1383515321,"l":396931.4497239567,"c":398710.7867268309,"v":753807.7833724023,"t":1735167600}
+{"o":398710.7867268309,"h":404269.7844501566,"l":396187.100837365,"c":397304.6100360155,"v":904638.9634996883,"t":1735171200}
+{"o":397304.6100360155,"h":400075.7773225492,"l":396258.1796792645,"c":397574.1288352404,"v":911657.6200528446,"t":1735174800}
+{"o":397574.1288352404,"h":402107.7409371288,"l":395650.8567673768,"c":397905.259361129,"v":935909.1355506447,"t":1735178400}
+{"o":397905.259361129,"h":398914.6384509755,"l":395018.6115569153,"c":396936.3561684287,"v":1118639.7008907704,"t":1735182000}
+{"o":396936.3561684287,"h":396943.8126235142,"l":390733.0707425919,"c":394060.2663497042,"v":1176643.2062073553,"t":1735185600}
+{"o":394060.2663497042,"h":394950.9527729851,"l":391595.8199766921,"c":392904.025448658,"v":935270.340664994,"t":1735189200}
+{"o":392904.025448658,"h":393923.9554261421,"l":387474.332044226,"c":391711.6252443278,"v":1059310.395410697,"t":1735192800}
+{"o":391711.6252443278,"h":395552.2837366154,"l":388323.9199217858,"c":390553.6057376524,"v":911080.2837818824,"t":1735196400}
+{"o":390553.6057376524,"h":391364.226133062,"l":380503.7565264728,"c":381791.6667477789,"v":1504806.5868982128,"t":1735200000}
+{"o":381791.6667477789,"h":384347.7726997221,"l":381428.8060334418,"c":382563.2742913492,"v":917832.9171071735,"t":1735203600}
+{"o":382563.2742913492,"h":383808.5614203744,"l":379156.8261585803,"c":381343.7877684891,"v":810305.549470279,"t":1735207200}
+{"o":381343.7877684891,"h":385320.9186994234,"l":381180.5150525913,"c":383025.1830335068,"v":840889.1805023132,"t":1735210800}
+{"o":383025.1830335068,"h":383722.2809247611,"l":380867.6769299526,"c":381482.0456363969,"v":895108.4592481079,"t":1735214400}
+{"o":381482.0456363969,"h":383110.023237186,"l":377868.6280471405,"c":381691.8607605924,"v":909738.0050009812,"t":1735218000}
+{"o":381691.8607605924,"h":383828.1681887677,"l":378661.4196765134,"c":380755.0938495067,"v":1171418.4292011738,"t":1735221600}
+{"o":380755.0938495067,"h":383523.8371353352,"l":379355.4942989859,"c":380962.2230112578,"v":1099400.9858723949,"t":1735225200}
+{"o":380962.2230112578,"h":385597.2478022983,"l":380163.7940978017,"c":384849.4442826264,"v":1103920.4480379014,"t":1735228800}
+{"o":384849.4442826264,"h":384985.1022757621,"l":378338.1836635608,"c":380077.9259331209,"v":1109344.0258359776,"t":1735232400}
+{"o":380077.9259331209,"h":382372.2121386091,"l":378339.6110221181,"c":382196.9801449231,"v":916190.8625283272,"t":1735236000}
+{"o":382196.9801449231,"h":382557.7904940022,"l":378091.8944491163,"c":381823.3327507599,"v":790063.2181595743,"t":1735239600}
+{"o":381823.3327507599,"h":383118.231095679,"l":377589.7790164226,"c":380233.979171618,"v":913262.3235425674,"t":1735243200}
+{"o":380233.979171618,"h":383363.5808184558,"l":376610.3874861501,"c":382444.4957156681,"v":971619.2076790227,"t":1735246800}
+{"o":382444.4957156681,"h":383673.3004820773,"l":381095.2929979691,"c":381606.393040321,"v":839056.5086098862,"t":1735250400}
+{"o":381606.393040321,"h":381998.5295477362,"l":377682.80483699,"c":380394.6169680899,"v":859887.3599868227,"t":1735254000}
+{"o":380394.6169680899,"h":382098.6463159533,"l":377937.9133993216,"c":381558.0446875398,"v":900959.4043674886,"t":1735257600}
+{"o":381558.0446875398,"h":383398.5309657901,"l":376747.0880127985,"c":381414.1118494821,"v":755845.2883431831,"t":1735261200}
+{"o":381414.1118494821,"h":384161.479879479,"l":379599.8935851675,"c":381074.1738503072,"v":779563.550365979,"t":1735264800}
+{"o":381074.1738503072,"h":383151.3799641212,"l":380191.5914398006,"c":382304.9524526946,"v":745017.8852055038,"t":1735268400}
+{"o":382304.9524526946,"h":386923.7125414879,"l":382210.0690488246,"c":383047.2712894038,"v":763147.4926693661,"t":1735272000}
+{"o":383047.2712894038,"h":383587.5422941619,"l":375677.5361109425,"c":381833.3585804841,"v":804524.1483082683,"t":1735275600}
+{"o":381833.3585804841,"h":385418.5779420356,"l":381833.3585804841,"c":385340.2756528045,"v":810381.0856843749,"t":1735279200}
+{"o":385340.2756528045,"h":385778.4104870503,"l":374948.1014564018,"c":376691.3482536643,"v":1022726.6998260407,"t":1735282800}
+{"o":376691.3482536643,"h":384312.3536154443,"l":376658.4044890861,"c":381393.705106149,"v":1000863.8163869373,"t":1735286400}
+{"o":381393.705106149,"h":392289.6892173531,"l":381138.4034105343,"c":389646.8990635281,"v":1300951.2515217348,"t":1735290000}
+{"o":389646.8990635281,"h":390965.1247319819,"l":381258.1793567025,"c":385419.0496558314,"v":861281.2491066502,"t":1735293600}
+{"o":385419.0496558314,"h":386472.2663087794,"l":383678.7509137237,"c":386154.2685575639,"v":827013.268665984,"t":1735297200}
+{"o":386154.2685575639,"h":386355.7533191481,"l":384472.3204731306,"c":385108.7356295495,"v":808209.2532208271,"t":1735300800}
+{"o":385108.7356295495,"h":385545.2027061366,"l":381499.6344911482,"c":382380.8847016726,"v":833146.7081482019,"t":1735304400}
+{"o":382380.8847016726,"h":382637.2152165393,"l":375673.5047191487,"c":378300.9436294261,"v":1048704.5242180678,"t":1735308000}
+{"o":378300.9436294261,"h":378412.4406780229,"l":369193.3554084457,"c":371466.755528567,"v":1277524.5689087852,"t":1735311600}
+{"o":371466.755528567,"h":372514.5197187004,"l":368021.9193110448,"c":372232.7112421559,"v":1150148.8973051396,"t":1735315200}
+{"o":372232.7112421559,"h":376314.451507112,"l":368422.2575958093,"c":375620.9305523843,"v":1100025.8948588665,"t":1735318800}
+{"o":375620.9305523843,"h":377883.6761996388,"l":374616.0932226221,"c":377353.0727164748,"v":806068.049560477,"t":1735322400}
+{"o":377353.0727164748,"h":377974.0389788095,"l":372798.4540542536,"c":377093.3523585073,"v":877604.7359094835,"t":1735326000}
+{"o":377093.3523585073,"h":377303.7671022673,"l":372032.7253758067,"c":375236.3663234762,"v":866644.4423843641,"t":1735329600}
+{"o":375236.3663234762,"h":375740.7291654591,"l":372523.3929844379,"c":372746.955553635,"v":809409.5915376798,"t":1735333200}
+{"o":372746.955553635,"h":375096.7592225788,"l":371273.5369432183,"c":373000.9620141909,"v":755211.6239431987,"t":1735336800}
+{"o":373000.9620141909,"h":375465.3488858211,"l":31257.222333488,"c":237743.5876292875,"v":800856.8918438207,"t":1735340400}
+{"o":237743.5876292875,"h":239410.8921818437,"l":237526.9967509923,"c":238975.7461897594,"v":919263.6139312958,"t":1735344000}
+{"o":238975.7461897594,"h":241202.5887069339,"l":237821.1282322255,"c":239044.7554859309,"v":847048.9283765183,"t":1735347600}
+{"o":239044.7554859309,"h":240569.6467879,"l":235788.0140087928,"c":237494.8878582213,"v":853391.1143525466,"t":1735351200}
+{"o":237494.8878582213,"h":239779.4475836581,"l":237205.0567158176,"c":238664.3397492053,"v":817910.7865718168,"t":1735354800}
+{"o":238664.3397492053,"h":239060.8134242934,"l":237741.8837151348,"c":237944.9064030389,"v":655046.8882343582,"t":1735358400}
+{"o":237944.9064030389,"h":240266.8365567468,"l":236813.3063317876,"c":239743.8526011789,"v":679940.8624134761,"t":1735362000}
+{"o":239743.8526011789,"h":240093.510204263,"l":238742.269392619,"c":239521.7768157026,"v":654281.5986060534,"t":1735365600}
+{"o":239521.7768157026,"h":240372.0731489804,"l":238471.4351707839,"c":238804.1600788972,"v":674468.1434358798,"t":1735369200}
+{"o":238804.1600788972,"h":240493.7473356377,"l":237411.3114773665,"c":240332.671001402,"v":666432.00209851,"t":1735372800}
+{"o":240332.671001402,"h":241999.2596449758,"l":240061.3224168714,"c":240331.0725231626,"v":661363.9819000331,"t":1735376400}
+{"o":240331.0725231626,"h":240726.3535562438,"l":239350.7287790612,"c":239720.6530573245,"v":680255.7486548598,"t":1735380000}
+{"o":239720.6530573245,"h":243396.2144051541,"l":239674.3370383801,"c":241510.1631568266,"v":736705.2295605412,"t":1735383600}
+{"o":241510.1631568266,"h":243051.2230094146,"l":240603.711896858,"c":241014.1536609613,"v":733898.2412729283,"t":1735387200}
+{"o":241014.1536609613,"h":243252.7547360189,"l":240937.6397556576,"c":242830.8891875545,"v":880588.6224809536,"t":1735390800}
+{"o":242830.8891875545,"h":245807.3339237313,"l":241885.2406678996,"c":244788.2203919794,"v":1161141.1486549231,"t":1735394400}
+{"o":244788.2203919794,"h":246763.4470136812,"l":244787.6592129478,"c":245351.402767113,"v":1011442.0068544946,"t":1735398000}
+{"o":245351.402767113,"h":248493.2258428762,"l":244627.2507035618,"c":248444.3236846103,"v":1021566.7394634475,"t":1735401600}
+{"o":248444.3236846103,"h":252363.8635408608,"l":248396.9860942294,"c":251267.8021188919,"v":1060724.8525188696,"t":1735405200}
+{"o":251267.8021188919,"h":252918.145010417,"l":249581.9018300648,"c":249881.3565044275,"v":945203.0312583382,"t":1735408800}
+{"o":249881.3565044275,"h":250418.8764947701,"l":249402.324700449,"c":249998.9838167848,"v":878468.4643476037,"t":1735412400}
+{"o":249998.9838167848,"h":250310.5022400576,"l":247483.5239298061,"c":249257.6981642027,"v":718032.8124764734,"t":1735416000}
+{"o":249257.6981642027,"h":250992.1470063346,"l":248790.5906637892,"c":250807.7832232428,"v":760208.5648527889,"t":1735419600}
+{"o":250807.7832232428,"h":254220.1192680442,"l":250267.999407625,"c":251767.350805241,"v":850801.3329581433,"t":1735423200}
+{"o":251767.350805241,"h":252699.3851652842,"l":250602.7432683696,"c":252182.7384481513,"v":937186.8104866825,"t":1735426800}
+{"o":252182.7384481513,"h":252443.2525970951,"l":249923.709772139,"c":250245.7957463604,"v":932336.4301756279,"t":1735430400}
+{"o":250245.7957463604,"h":250901.1052289841,"l":246663.549466748,"c":248464.8602218665,"v":827395.2115776491,"t":1735434000}
+{"o":248464.8602218665,"h":251260.8436670932,"l":248218.9473839937,"c":249871.5854796089,"v":790253.1895397725,"t":1735437600}
+{"o":249871.5854796089,"h":251513.1757155228,"l":249285.7217105262,"c":251269.2405939019,"v":1069203.1722769239,"t":1735441200}
+{"o":379446.5966050623,"h":379913.7082967176,"l":378759.1316309274,"c":379416.2812348651,"v":380155.7770190337,"t":1728244800}
+{"o":379416.2812348651,"h":380812.6488134693,"l":376478.0018411065,"c":376810.5424372467,"v":392220.4570027255,"t":1728248400}
+{"o":376810.5424372467,"h":379495.9359821293,"l":376776.8638678516,"c":379161.1830912588,"v":357899.5850234181,"t":1728252000}
+{"o":379161.1830912588,"h":382826.666966387,"l":379154.5446632745,"c":382102.6994207528,"v":430112.5334137317,"t":1728255600}
+{"o":382102.6994207528,"h":393426.8700933405,"l":380635.0113633114,"c":392931.783056501,"v":687385.8222378105,"t":1728259200}
+{"o":392931.783056501,"h":396145.8396654133,"l":391483.3260610938,"c":395993.9494828038,"v":603145.9431759345,"t":1728262800}
+{"o":395993.9494828038,"h":397536.8782118645,"l":388132.8788391905,"c":391493.1514813723,"v":510915.0757243732,"t":1728266400}
+{"o":391493.1514813723,"h":393135.5622904699,"l":390348.693575531,"c":392580.7449282403,"v":525001.7763133823,"t":1728270000}
+{"o":392580.7449282403,"h":394145.25158842,"l":391554.6679528881,"c":391694.9397707905,"v":350937.4378112106,"t":1728273600}
+{"o":391694.9397707905,"h":393050.2605586883,"l":389515.2689017795,"c":389721.2263794643,"v":351732.2192520947,"t":1728277200}
+{"o":389721.2263794643,"h":391603.4566440512,"l":389360.8893105556,"c":391603.4566440512,"v":363373.4665504733,"t":1728280800}
+{"o":391603.4566440512,"h":391603.4566440512,"l":387330.085383414,"c":387707.1622175016,"v":487052.2892122161,"t":1728284400}
+{"o":387707.1622175016,"h":390729.7400690757,"l":387426.009047493,"c":388683.0633962718,"v":425854.2072554424,"t":1728288000}
+{"o":388683.0633962718,"h":389351.3673598814,"l":384218.6166146715,"c":385962.1506459088,"v":443106.3606669757,"t":1728291600}
+{"o":385962.1506459088,"h":385962.1506459088,"l":382570.5494557296,"c":384004.4627768038,"v":383018.7337353702,"t":1728295200}
+{"o":384004.4627768038,"h":385965.934614439,"l":381219.116235548,"c":385843.0197878332,"v":405773.9351883141,"t":1728298800}
+{"o":385843.0197878332,"h":385992.259987702,"l":382989.9868737307,"c":383601.0339372397,"v":498334.4029959007,"t":1728302400}
+{"o":383601.0339372397,"h":387431.6933747659,"l":383212.1679015809,"c":387223.5989894163,"v":564252.2182743171,"t":1728306000}
+{"o":387223.5989894163,"h":398780.9379773968,"l":386921.8835633809,"c":394094.3020496287,"v":933578.0110301331,"t":1728309600}
+{"o":394094.3020496287,"h":394196.8110376372,"l":388461.9190012714,"c":389367.9543700053,"v":725753.8278050288,"t":1728313200}
+{"o":389367.9543700053,"h":391269.4795570787,"l":386951.0358403949,"c":390624.3600525389,"v":698738.010775558,"t":1728316800}
+{"o":390624.3600525389,"h":391026.7646631103,"l":388437.9583437264,"c":390395.4728433876,"v":534715.2621950485,"t":1728320400}
+{"o":390395.4728433876,"h":390523.9939437333,"l":381111.2895936173,"c":381473.8027749956,"v":790256.4096524067,"t":1728324000}
+{"o":381473.8027749956,"h":385817.0367363089,"l":381262.8313858391,"c":385112.5949539471,"v":581330.3253611351,"t":1728327600}
+{"o":385112.5949539471,"h":385633.0562639523,"l":381120.3039122336,"c":381459.0500863058,"v":609022.2426665071,"t":1728331200}
+{"o":381459.0500863058,"h":384977.623448249,"l":379245.4568610945,"c":384464.113604898,"v":392019.308817406,"t":1728334800}
+{"o":384464.113604898,"h":384651.9999244498,"l":377802.3145298767,"c":378375.6947886579,"v":458001.3785611988,"t":1728338400}
+{"o":378375.6947886579,"h":381334.4486068853,"l":375704.2132479853,"c":376993.0333728499,"v":686950.6048637916,"t":1728342000}
+{"o":376993.0333728499,"h":379859.1333674287,"l":375783.3332797165,"c":379067.9138868776,"v":612701.5652469171,"t":1728345600}
+{"o":379067.9138868776,"h":380823.1886153462,"l":376748.5461664724,"c":379931.7057692743,"v":455183.0212988291,"t":1728349200}
+{"o":379931.7057692743,"h":381180.3059993968,"l":377212.4276047376,"c":380649.9318571949,"v":457975.0747098433,"t":1728352800}
+{"o":380649.9318571949,"h":380649.9318571949,"l":378436.7154630595,"c":378872.1632472014,"v":387543.0304394737,"t":1728356400}
+{"o":378872.1632472014,"h":379881.1545401172,"l":376218.3767797728,"c":377692.1424398536,"v":417835.0670479593,"t":1728360000}
+{"o":377692.1424398536,"h":378061.8553085572,"l":374096.4274411559,"c":376349.3015195125,"v":447877.0369302242,"t":1728363600}
+{"o":376349.3015195125,"h":377964.3762120182,"l":372404.7906343396,"c":377132.6908977226,"v":440926.422446419,"t":1728367200}
+{"o":377132.6908977226,"h":377167.2602282014,"l":371521.8197728841,"c":374608.0547450878,"v":459765.7562780982,"t":1728370800}
+{"o":374608.0547450878,"h":376375.1155681798,"l":373527.9608399005,"c":375848.6540615098,"v":395418.6979588114,"t":1728374400}
+{"o":375848.6540615098,"h":376980.4129294642,"l":374105.339175907,"c":376232.9038089862,"v":369487.5538445776,"t":1728378000}
+{"o":376232.9038089862,"h":377878.8932537325,"l":375174.7032000006,"c":377240.6533047057,"v":347166.4909395938,"t":1728381600}
+{"o":377240.6533047057,"h":378830.8795909319,"l":376739.4807226757,"c":378331.8130064577,"v":331266.7931630809,"t":1728385200}
+{"o":378331.8130064577,"h":378517.7671023475,"l":374993.3269553055,"c":375198.7403499779,"v":376617.4294976499,"t":1728388800}
+{"o":375198.7403499779,"h":379754.6168675082,"l":373463.3455816108,"c":379476.5551585161,"v":499082.7649497003,"t":1728392400}
+{"o":379476.5551585161,"h":381020.1314891996,"l":372811.0560128497,"c":377126.9993927719,"v":700026.6010747299,"t":1728396000}
+{"o":377126.9993927719,"h":377840.5651789501,"l":369528.1660591433,"c":373854.8479550755,"v":704771.2972929042,"t":1728399600}
+{"o":373854.8479550755,"h":376645.9254436874,"l":371049.3308986478,"c":376244.8023241411,"v":611638.2266285605,"t":1728403200}
+{"o":376244.8023241411,"h":376793.9316723745,"l":372296.1995300721,"c":375165.3878326234,"v":531321.0074215044,"t":1728406800}
+{"o":375165.3878326234,"h":376651.7083723948,"l":371669.7986806476,"c":374119.8107618857,"v":510431.3175150065,"t":1728410400}
+{"o":374119.8107618857,"h":377126.5602976815,"l":372294.4698129121,"c":376117.4890909262,"v":568872.3687048905,"t":1728414000}
+{"o":376117.4890909262,"h":378113.4108545102,"l":375234.5987487692,"c":378113.4108545102,"v":491440.764896505,"t":1728417600}
+{"o":378113.4108545102,"h":405489.2980712712,"l":376883.5404301156,"c":404111.235460568,"v":522855.3023338178,"t":1728421200}
+{"o":404111.235460568,"h":404261.8440288528,"l":401228.2731813783,"c":401544.345628826,"v":533062.014183642,"t":1728424800}
+{"o":401544.345628826,"h":402544.2896001644,"l":399813.0621037568,"c":402331.6900993498,"v":362731.1070848905,"t":1728428400}
+{"o":402331.6900993498,"h":404241.1617877423,"l":401039.7803545702,"c":404226.5169947784,"v":533008.658125653,"t":1728432000}
+{"o":404226.5169947784,"h":407412.139497137,"l":403498.0102513907,"c":405671.0789607764,"v":823904.9235844576,"t":1728435600}
+{"o":405671.0789607764,"h":406054.2824310416,"l":403197.4729550125,"c":403504.162534703,"v":489387.0295763336,"t":1728439200}
+{"o":403504.162534703,"h":405231.2832622958,"l":402174.5023686445,"c":403389.5665032116,"v":444367.4601270892,"t":1728442800}
+{"o":403389.5665032116,"h":403795.2870670072,"l":401174.7260751235,"c":401753.8237193784,"v":358821.1054710145,"t":1728446400}
+{"o":401753.8237193784,"h":404472.8431328363,"l":400782.974149614,"c":403944.4878150227,"v":400901.4408317768,"t":1728450000}
+{"o":403944.4878150227,"h":404291.2458597978,"l":401628.8871665696,"c":402315.88434576,"v":540976.8397450567,"t":1728453600}
+{"o":402315.88434576,"h":402319.9773549502,"l":399856.0634354462,"c":401079.1294028764,"v":402501.3307802337,"t":1728457200}
+{"o":401079.1294028764,"h":402070.9914355588,"l":399231.1465719489,"c":400465.7342132157,"v":374029.33175879,"t":1728460800}
+{"o":400465.7342132157,"h":401548.1598243718,"l":399743.6251797879,"c":401269.8860541901,"v":411216.9715147021,"t":1728464400}
+{"o":401269.8860541901,"h":401848.2728393803,"l":399024.9564349627,"c":399595.5854192941,"v":403398.2296496001,"t":1728468000}
+{"o":399595.5854192941,"h":401427.4267758601,"l":393941.4657754455,"c":395764.3456796223,"v":380815.7484647161,"t":1728471600}
+{"o":395764.3456796223,"h":396383.8579612622,"l":382851.7493184356,"c":384709.7477619599,"v":550809.7744300922,"t":1728475200}
+{"o":384709.7477619599,"h":385669.2476248618,"l":380439.292565348,"c":382765.1420173535,"v":690548.3557538957,"t":1728478800}
+{"o":382765.1420173535,"h":385389.5952440122,"l":381644.599773392,"c":383324.4920038736,"v":621350.1329963342,"t":1728482400}
+{"o":383324.4920038736,"h":388280.5028526435,"l":383303.4217134451,"c":387536.147133068,"v":587115.9579926268,"t":1728486000}
+{"o":387536.147133068,"h":387663.5014074481,"l":381373.6915772891,"c":382192.7604326694,"v":703987.3740749838,"t":1728489600}
+{"o":382192.7604326694,"h":383741.1860033247,"l":380926.7207075758,"c":382933.5412753331,"v":653357.9968685987,"t":1728493200}
+{"o":382933.5412753331,"h":383638.5081499576,"l":379414.0790186722,"c":381331.3526558399,"v":709356.4904977606,"t":1728496800}
+{"o":381331.3526558399,"h":382850.3569163102,"l":378512.660421833,"c":382590.976744398,"v":710790.7356202406,"t":1728500400}
+{"o":382590.976744398,"h":404617.2417043254,"l":376226.3775117681,"c":398239.4177777839,"v":814421.3609022137,"t":1728504000}
+{"o":398239.4177777839,"h":401901.9818892525,"l":397737.3191828307,"c":401116.8893920453,"v":514947.8843290118,"t":1728507600}
+{"o":401116.8893920453,"h":401409.193164572,"l":398630.1097050658,"c":398653.0326079273,"v":573333.5575930576,"t":1728511200}
+{"o":398653.0326079273,"h":400159.8161739857,"l":398407.0821567575,"c":399148.0868813205,"v":301455.0274929726,"t":1728514800}
+{"o":399148.0868813205,"h":399148.0868813205,"l":394212.4562450984,"c":396580.0819534156,"v":469195.9113525522,"t":1728518400}
+{"o":396580.0819534156,"h":400548.5256761193,"l":396471.3281545497,"c":399198.8293479958,"v":450995.0156814852,"t":1728522000}
+{"o":399198.8293479958,"h":400808.4383616733,"l":398817.6899952078,"c":400186.3917216729,"v":410558.9545106399,"t":1728525600}
+{"o":400186.3917216729,"h":402083.6443249497,"l":399426.0215181456,"c":400552.7698661801,"v":322784.1813147033,"t":1728529200}
+{"o":400552.7698661801,"h":401859.2023413923,"l":399970.6918710226,"c":400545.6070182534,"v":322233.9336916361,"t":1728532800}
+{"o":400545.6070182534,"h":403300.2727297784,"l":399445.6981955565,"c":402582.8026452599,"v":402176.353475499,"t":1728536400}
+{"o":402582.8026452599,"h":402963.7688208104,"l":401310.1676183557,"c":402292.8689212266,"v":348161.6365843627,"t":1728540000}
+{"o":402292.8689212266,"h":402380.6578294337,"l":400049.9359887576,"c":400049.9359887576,"v":375880.6505421688,"t":1728543600}
+{"o":400049.9359887576,"h":401360.3747893851,"l":396820.8625161262,"c":397007.7229274237,"v":402017.3035891231,"t":1728547200}
+{"o":397007.7229274237,"h":397585.4406457164,"l":392754.6120479135,"c":396458.283917441,"v":415671.1288500546,"t":1728550800}
+{"o":396458.283917441,"h":399968.9396065665,"l":396155.4209694146,"c":399450.4769984207,"v":373756.6582153764,"t":1728554400}
+{"o":399450.4769984207,"h":402254.6958778949,"l":398765.1505788948,"c":402046.0940655942,"v":383024.3665471054,"t":1728558000}
+{"o":402046.0940655942,"h":403015.9180844648,"l":395773.6173290715,"c":398097.8106705106,"v":653011.5883226859,"t":1728561600}
+{"o":398097.8106705106,"h":401474.4830752584,"l":393141.6975304922,"c":395489.7480220137,"v":604740.423343253,"t":1728565200}
+{"o":395489.7480220137,"h":397091.1931259516,"l":390053.3607044055,"c":393654.8896932696,"v":642807.9021165643,"t":1728568800}
+{"o":393654.8896932696,"h":397193.4893917002,"l":392190.9367038676,"c":397174.1328678065,"v":532674.5809783771,"t":1728572400}
+{"o":397174.1328678065,"h":398347.6176150963,"l":394446.453752874,"c":395283.446035395,"v":546055.6440730627,"t":1728576000}
+{"o":395283.446035395,"h":396590.5638887872,"l":390710.9708935657,"c":391339.7227991006,"v":633706.4845527589,"t":1728579600}
+{"o":391339.7227991006,"h":403137.2756898108,"l":387982.013197127,"c":402953.8029799468,"v":812992.104585954,"t":1728583200}
+{"o":402953.8029799468,"h":405797.003014248,"l":401986.8224036334,"c":405560.2272818093,"v":570123.4136098418,"t":1728586800}
+{"o":405560.2272818093,"h":407662.7239980468,"l":402729.6084665668,"c":404016.8912389557,"v":520530.8857401543,"t":1728590400}
+{"o":404016.8912389557,"h":407323.7223098017,"l":403108.7506478913,"c":407140.5229465707,"v":438476.8776754241,"t":1728594000}
+{"o":407140.5229465707,"h":408991.2205154395,"l":404621.9892278143,"c":407030.3266043687,"v":478769.6330291968,"t":1728597600}
+{"o":407030.3266043687,"h":408650.0097729954,"l":406997.0974219175,"c":408453.7464195199,"v":420499.891098097,"t":1728601200}
+{"o":408453.7464195199,"h":410618.6364126112,"l":400225.6841332667,"c":402930.6189542599,"v":554894.4171121905,"t":1728604800}
+{"o":402930.6189542599,"h":406009.233980223,"l":400702.477384196,"c":405105.4056614381,"v":516972.2633535332,"t":1728608400}
+{"o":405105.4056614381,"h":408544.0243797161,"l":403283.5398701049,"c":406647.3765984532,"v":381756.5615751912,"t":1728612000}
+{"o":406647.3765984532,"h":408549.2753508599,"l":406551.1386589376,"c":406551.1386589376,"v":404852.9701749536,"t":1728615600}
+{"o":406551.1386589376,"h":407477.7250281581,"l":405765.8970725519,"c":407356.6518034102,"v":341717.8989473396,"t":1728619200}
+{"o":407356.6518034102,"h":408226.2417592133,"l":404268.7050702863,"c":404564.8493423309,"v":322152.215929354,"t":1728622800}
+{"o":404564.8493423309,"h":407381.4277468883,"l":404520.2706118031,"c":406360.0835966924,"v":405731.7337225279,"t":1728626400}
+{"o":406360.0835966924,"h":407856.8186188001,"l":404986.2321330811,"c":405242.020733837,"v":369246.8619573101,"t":1728630000}
+{"o":405242.020733837,"h":406684.9166101128,"l":404620.7007689736,"c":405970.8419672337,"v":349140.5833263794,"t":1728633600}
+{"o":405970.8419672337,"h":408470.9917119132,"l":405934.5522985965,"c":408057.585899855,"v":426687.8647687417,"t":1728637200}
+{"o":408057.585899855,"h":410132.4139106722,"l":406709.5296727255,"c":407399.3088248952,"v":433368.8150041708,"t":1728640800}
+{"o":407399.3088248952,"h":408600.8730591378,"l":406350.0864998755,"c":407584.5876805875,"v":371781.6735897921,"t":1728644400}
+{"o":407584.5876805875,"h":410990.3113644556,"l":407097.7796277933,"c":410611.4074933851,"v":516464.7503954281,"t":1728648000}
+{"o":410611.4074933851,"h":413141.3903581664,"l":408600.3846127405,"c":412312.7212865085,"v":585578.1108046444,"t":1728651600}
+{"o":412312.7212865085,"h":414539.9255808382,"l":412021.5280001345,"c":413142.1104624951,"v":692847.6128216072,"t":1728655200}
+{"o":413142.1104624951,"h":417869.9497624109,"l":412544.9661787338,"c":414743.5831918984,"v":823039.9933198952,"t":1728658800}
+{"o":414743.5831918984,"h":416168.0217337282,"l":413318.5200295638,"c":415931.1431485027,"v":714655.5813088097,"t":1728662400}
+{"o":415931.1431485027,"h":419942.3089162956,"l":400592.1299256504,"c":408255.677644055,"v":768943.6549930095,"t":1728666000}
+{"o":408255.677644055,"h":408777.8160734595,"l":405783.17025555,"c":407760.8594775441,"v":672377.1392719432,"t":1728669600}
+{"o":407760.8594775441,"h":409755.2494323474,"l":406015.0681361702,"c":406756.1279890918,"v":618899.0604046173,"t":1728673200}
+{"o":406756.1279890918,"h":408644.2343777459,"l":405883.988290327,"c":408318.1902119188,"v":501458.0546953615,"t":1728676800}
+{"o":408318.1902119188,"h":409402.7460320317,"l":407658.0791015908,"c":407909.6633341871,"v":495483.0671837085,"t":1728680400}
+{"o":407909.6633341871,"h":408510.3248202591,"l":406074.2627043659,"c":407663.0498572087,"v":515827.4853466101,"t":1728684000}
+{"o":407663.0498572087,"h":407927.5453759971,"l":405757.6074044235,"c":406714.2910455365,"v":482259.2386301477,"t":1728687600}
+{"o":406714.2910455365,"h":409765.5186146951,"l":406576.8311192415,"c":408816.0950101036,"v":567455.6190024869,"t":1728691200}
+{"o":408816.0950101036,"h":410390.0624979252,"l":406910.9121866244,"c":407271.5512877515,"v":464123.1396122142,"t":1728694800}
+{"o":407271.5512877515,"h":407502.3099701442,"l":404348.1374413854,"c":404999.9423784881,"v":402473.0516512105,"t":1728698400}
+{"o":404999.9423784881,"h":405671.3191723831,"l":404001.2925900288,"c":405315.6512942322,"v":406096.1121354419,"t":1728702000}
+{"o":405315.6512942322,"h":407522.3687042647,"l":405206.910096789,"c":406025.1851259152,"v":400434.4555434526,"t":1728705600}
+{"o":406025.1851259152,"h":407508.8178902063,"l":405765.4019109229,"c":407274.6370646306,"v":365356.5782100867,"t":1728709200}
+{"o":407274.6370646306,"h":407655.8687207894,"l":406491.3371268255,"c":406898.9752370036,"v":388522.0196023435,"t":1728712800}
+{"o":406898.9752370036,"h":407483.4550940412,"l":405802.0189943132,"c":406637.1929373618,"v":441417.3485841934,"t":1728716400}
+{"o":406637.1929373618,"h":407389.0447549219,"l":406199.6252085184,"c":406807.0372511548,"v":383654.8063690991,"t":1728720000}
+{"o":406807.0372511548,"h":407267.8962693007,"l":406122.2438260313,"c":407267.8962693007,"v":357608.3529601317,"t":1728723600}
+{"o":407267.8962693007,"h":410070.8539353049,"l":406641.5006752219,"c":409790.5705132914,"v":465130.7481638051,"t":1728727200}
+{"o":409790.5705132914,"h":412099.9893283987,"l":408126.3693851853,"c":408494.6004612565,"v":457713.5046375715,"t":1728730800}
+{"o":408494.6004612565,"h":411172.4230678522,"l":407262.3429786112,"c":410500.8884195611,"v":732956.7544001653,"t":1728734400}
+{"o":410500.8884195611,"h":411269.5222287489,"l":408486.4310980298,"c":409147.3545931269,"v":576381.8350879011,"t":1728738000}
+{"o":409147.3545931269,"h":411380.9501567392,"l":408245.244127791,"c":410325.8406520237,"v":568475.5340605977,"t":1728741600}
+{"o":410325.8406520237,"h":411170.1005385123,"l":406926.4623177218,"c":408049.5098299082,"v":615345.4983992127,"t":1728745200}
+{"o":408049.5098299082,"h":411102.6489779809,"l":407317.0163290323,"c":408952.7502866515,"v":710025.279134886,"t":1728748800}
+{"o":408952.7502866515,"h":414345.6474611711,"l":406525.6490518235,"c":409342.4487026277,"v":614886.2056459123,"t":1728752400}
+{"o":409342.4487026277,"h":410127.1026080393,"l":407017.7889196852,"c":407958.1960036943,"v":513501.6120600643,"t":1728756000}
+{"o":407958.1960036943,"h":409791.5768487999,"l":407322.9395349329,"c":408907.8745142288,"v":427752.7367457224,"t":1728759600}
+{"o":408907.8745142288,"h":409335.5042410456,"l":408356.0723249303,"c":408769.5924778145,"v":408243.6530726317,"t":1728763200}
+{"o":408769.5924778145,"h":411858.2678305139,"l":408114.5024222358,"c":408797.3225609855,"v":479267.7221095936,"t":1728766800}
+{"o":408797.3225609855,"h":410147.8074969369,"l":407927.7101885116,"c":409691.7737012932,"v":455304.3287721401,"t":1728770400}
+{"o":409691.7737012932,"h":409975.5501461712,"l":407605.0199198971,"c":407870.66491918,"v":488651.3970233327,"t":1728774000}
+{"o":407870.66491918,"h":409830.5990785136,"l":407772.4356234291,"c":408572.1520877627,"v":463843.9379105473,"t":1728777600}
+{"o":408572.1520877627,"h":408741.9999727301,"l":404954.9590276795,"c":406634.7800791868,"v":451929.0376409913,"t":1728781200}
+{"o":406634.7800791868,"h":407122.3010084369,"l":354801.7988131923,"c":382400.255830536,"v":410260.5111812703,"t":1728784800}
+{"o":382400.255830536,"h":382468.4250490877,"l":375687.5733622243,"c":380237.0912021215,"v":439117.2100045901,"t":1728788400}
+{"o":380237.0912021215,"h":382272.7338180427,"l":380060.6473260293,"c":381944.2645215263,"v":445552.5664684044,"t":1728792000}
+{"o":381944.2645215263,"h":383950.2719214549,"l":381617.8289539327,"c":383351.0959557616,"v":539623.2978006466,"t":1728795600}
+{"o":383351.0959557616,"h":384619.8751575976,"l":382752.297540808,"c":383186.6102397593,"v":423468.7863811793,"t":1728799200}
+{"o":383186.6102397593,"h":384149.7070421702,"l":381801.497928692,"c":383179.8422557404,"v":466727.6377626444,"t":1728802800}
+{"o":383179.8422557404,"h":384836.6525945472,"l":382966.3982781225,"c":383750.8319988384,"v":477656.6634650327,"t":1728806400}
+{"o":383750.8319988384,"h":387915.4187799087,"l":379618.0940348795,"c":382517.4656255196,"v":480760.5142452708,"t":1728810000}
+{"o":382517.4656255196,"h":384353.1605593995,"l":375147.0333365282,"c":375683.802496253,"v":480356.1661691514,"t":1728813600}
+{"o":375683.802496253,"h":379231.0955831013,"l":372328.5190871997,"c":372662.0686961399,"v":536414.3362895154,"t":1728817200}
+{"o":372662.0686961399,"h":376112.9264001116,"l":349806.2521581313,"c":364432.1181821941,"v":572422.3047009967,"t":1728820800}
+{"o":364432.1181821941,"h":387274.8042806285,"l":364048.2276853586,"c":383320.083117607,"v":527897.2422463663,"t":1728824400}
+{"o":383320.083117607,"h":388154.7350802463,"l":377092.4664808102,"c":381272.3765021279,"v":595546.5927468495,"t":1728828000}
+{"o":381272.3765021279,"h":382875.2054870458,"l":377296.3745121099,"c":381093.7249090176,"v":692449.556829468,"t":1728831600}
+{"o":381093.7249090176,"h":390586.4121584324,"l":379040.8268380492,"c":387946.155812988,"v":603969.4239858335,"t":1728835200}
+{"o":387946.155812988,"h":391013.6281441087,"l":384205.1055898061,"c":386573.6209040199,"v":578336.5918796702,"t":1728838800}
+{"o":386573.6209040199,"h":387585.1175415093,"l":384448.0262451287,"c":386302.7142318917,"v":584306.8922921509,"t":1728842400}
+{"o":386302.7142318917,"h":392050.7395926337,"l":385233.939097385,"c":388876.9216400355,"v":1240421.6724613004,"t":1728846000}
+{"o":388876.9216400355,"h":389884.3399616563,"l":384520.8167740389,"c":389749.1266911033,"v":798645.9727073513,"t":1728849600}
+{"o":389749.1266911033,"h":394111.9811249798,"l":386274.094864984,"c":391179.4108764718,"v":588023.9806653779,"t":1728853200}
+{"o":391179.4108764718,"h":393707.6717856894,"l":389796.254840384,"c":390925.0395596338,"v":621489.8146039948,"t":1728856800}
+{"o":390925.0395596338,"h":391047.5520821845,"l":387490.1294169837,"c":390767.9927308297,"v":509400.0065393914,"t":1728860400}
+{"o":390767.9927308297,"h":391401.4157419838,"l":388322.3581586687,"c":389293.1743947596,"v":532911.6976478276,"t":1728864000}
+{"o":389293.1743947596,"h":392404.8017868259,"l":389283.1808503921,"c":390979.7990033749,"v":675682.9315143636,"t":1728867600}
+{"o":390979.7990033749,"h":393735.2253183856,"l":389180.086302045,"c":392661.688128838,"v":590979.0204677606,"t":1728871200}
+{"o":392661.688128838,"h":404606.5740047647,"l":381552.8889292061,"c":392082.4355756076,"v":846815.0939231472,"t":1728874800}
+{"o":392082.4355756076,"h":397679.5162841167,"l":385551.1286555512,"c":389293.8844824453,"v":863731.2100576884,"t":1728878400}
+{"o":389293.8844824453,"h":390131.1964178865,"l":385821.493381781,"c":387313.222430648,"v":545221.6724564621,"t":1728882000}
+{"o":387313.222430648,"h":391665.2228517199,"l":386124.3464193185,"c":388759.3725309698,"v":561877.8859761879,"t":1728885600}
+{"o":388759.3725309698,"h":391506.1909685903,"l":387725.5079588631,"c":391272.3221528374,"v":643185.7049481443,"t":1728889200}
+{"o":391272.3221528374,"h":392147.6595160099,"l":388881.2587978522,"c":389888.6245042596,"v":614424.4603360329,"t":1728892800}
+{"o":389888.6245042596,"h":395356.0495393926,"l":388813.9910486957,"c":391850.9799103715,"v":638830.548267976,"t":1728896400}
+{"o":391850.9799103715,"h":394371.183927889,"l":391095.1395471224,"c":392246.7970176316,"v":606588.9528804821,"t":1728900000}
+{"o":392246.7970176316,"h":399177.9087692022,"l":391044.9169633595,"c":394036.1744322588,"v":534086.0939311151,"t":1728903600}
+{"o":394036.1744322588,"h":397274.4157710226,"l":390160.4406198292,"c":394284.4996284575,"v":546637.4741708017,"t":1728907200}
+{"o":394284.4996284575,"h":401936.5910205235,"l":392833.8373534739,"c":396517.1776851385,"v":702867.1099203259,"t":1728910800}
+{"o":396517.1776851385,"h":402439.4502701894,"l":392416.1652255919,"c":396002.2833684393,"v":1152188.106154629,"t":1728914400}
+{"o":396002.2833684393,"h":403825.7574659511,"l":395921.4252244938,"c":400359.3205940627,"v":1257851.4861644325,"t":1728918000}
+{"o":400359.3205940627,"h":400905.3227699892,"l":395121.1868819797,"c":396198.7159797844,"v":961970.4367327673,"t":1728921600}
+{"o":396198.7159797844,"h":398696.2027352675,"l":395823.0910950816,"c":397516.0492297221,"v":811383.0594988172,"t":1728925200}
+{"o":397516.0492297221,"h":399306.6392451758,"l":396787.6786485986,"c":398194.461152812,"v":807110.0543999337,"t":1728928800}
+{"o":398194.461152812,"h":399762.0169858607,"l":396785.8806642798,"c":397667.6158259991,"v":792297.6331327326,"t":1728932400}
+{"o":397667.6158259991,"h":399984.0663841926,"l":396990.4793988419,"c":398901.7193416727,"v":671073.3896020616,"t":1728936000}
+{"o":398901.7193416727,"h":400440.9794982533,"l":397056.155160782,"c":397976.6071926332,"v":634970.1338979645,"t":1728939600}
+{"o":397976.6071926332,"h":403847.2797112419,"l":397751.4099596656,"c":403783.3291403677,"v":725231.8010518698,"t":1728943200}
+{"o":403783.3291403677,"h":403800.2925441879,"l":400864.2373403891,"c":402505.5243746736,"v":618397.8410577497,"t":1728946800}
+{"o":402505.5243746736,"h":404512.4231405777,"l":400696.8964537079,"c":402412.6314809946,"v":811841.1617498092,"t":1728950400}
+{"o":402412.6314809946,"h":404228.9960010714,"l":400518.1905114042,"c":401783.0763559847,"v":658876.8680238886,"t":1728954000}
+{"o":401783.0763559847,"h":403901.0769019835,"l":400781.6119659222,"c":402319.6341032799,"v":573171.0856645474,"t":1728957600}
+{"o":402319.6341032799,"h":402574.9232138227,"l":396475.9115702389,"c":397120.3292338894,"v":637266.797988468,"t":1728961200}
+{"o":397120.3292338894,"h":399424.3040955811,"l":396020.7605521847,"c":398615.2141065999,"v":543463.9036077765,"t":1728964800}
+{"o":398615.2141065999,"h":398787.2704977043,"l":393515.5923106045,"c":394268.0689200749,"v":583372.5258630454,"t":1728968400}
+{"o":394268.0689200749,"h":395890.8859970567,"l":392691.8890061298,"c":395454.8318396132,"v":503553.162055425,"t":1728972000}
+{"o":395454.8318396132,"h":396977.568342649,"l":395222.5689118033,"c":396082.4574462797,"v":468209.1541396227,"t":1728975600}
+{"o":396082.4574462797,"h":397324.48288021,"l":395258.7572264971,"c":395638.70205299,"v":452181.3097518315,"t":1728979200}
+{"o":395638.70205299,"h":395819.175649869,"l":387241.6775130011,"c":394357.493545494,"v":438302.7244100706,"t":1728982800}
+{"o":394357.493545494,"h":396567.2379328216,"l":391880.6763575561,"c":394735.7999128592,"v":408359.9011349511,"t":1728986400}
+{"o":394735.7999128592,"h":394900.349431645,"l":386764.0284668413,"c":388511.8028775666,"v":780059.7771272919,"t":1728990000}
+{"o":388511.8028775666,"h":392350.1392824002,"l":387424.8040733492,"c":391247.0239755317,"v":699955.8877059245,"t":1728993600}
+{"o":391247.0239755317,"h":405048.1514472382,"l":382266.620116491,"c":396098.5344594151,"v":1031938.0110655903,"t":1728997200}
+{"o":396098.5344594151,"h":398551.7052702236,"l":378576.0381089276,"c":380826.9826724573,"v":1885177.1027894898,"t":1729000800}
+{"o":380826.9826724573,"h":386805.0212312861,"l":375186.654972998,"c":383152.5043518374,"v":1442937.6859767104,"t":1729004400}
+{"o":383152.5043518374,"h":390541.0727767251,"l":382488.375424521,"c":387152.294285485,"v":1051581.3587392394,"t":1729008000}
+{"o":387152.294285485,"h":388889.0865362162,"l":384789.6310370422,"c":386830.1103546091,"v":926672.1583801642,"t":1729011600}
+{"o":386830.1103546091,"h":390820.957784126,"l":386312.6869597842,"c":387456.1311588896,"v":740486.3217436428,"t":1729015200}
+{"o":387456.1311588896,"h":389129.4247874892,"l":384299.0462615693,"c":387583.0006717217,"v":770736.3230912812,"t":1729018800}
+{"o":387583.0006717217,"h":388049.7881726137,"l":380644.4281962516,"c":381928.6594059013,"v":914224.5866926251,"t":1729022400}
+{"o":381928.6594059013,"h":383740.4978819607,"l":380235.8676170829,"c":383740.4978819607,"v":718822.3855441117,"t":1729026000}
+{"o":383740.4978819607,"h":384898.1844807082,"l":382145.4567579601,"c":382441.7589023161,"v":548516.5108388254,"t":1729029600}
+{"o":382441.7589023161,"h":387456.7337929804,"l":378656.2021153903,"c":386632.9796062276,"v":664873.2108951147,"t":1729033200}
+{"o":386632.9796062276,"h":387391.9764682407,"l":383360.3587259552,"c":384413.2651408541,"v":684629.7523592839,"t":1729036800}
+{"o":384413.2651408541,"h":387926.6340999407,"l":382353.6288077423,"c":386839.6080232898,"v":903032.6887298567,"t":1729040400}
+{"o":386839.6080232898,"h":390076.1873434191,"l":385820.4687207962,"c":386098.7570996095,"v":802252.9435764701,"t":1729044000}
+{"o":386098.7570996095,"h":386638.5672188106,"l":384221.3742952122,"c":385551.7182315895,"v":647916.4133416795,"t":1729047600}
+{"o":385551.7182315895,"h":386737.9115679018,"l":382781.9386930313,"c":384856.1504853768,"v":672510.7202302971,"t":1729051200}
+{"o":384856.1504853768,"h":386451.3357315598,"l":384156.5248379296,"c":385512.9282371336,"v":549643.9800090755,"t":1729054800}
+{"o":385512.9282371336,"h":387172.5511433108,"l":383197.280576819,"c":384894.1144833432,"v":632105.5209238711,"t":1729058400}
+{"o":384894.1144833432,"h":385031.2182848612,"l":382344.863802467,"c":383881.7265241778,"v":679869.3877953214,"t":1729062000}
+{"o":383881.7265241778,"h":387102.451362998,"l":383357.9379870246,"c":386058.7285785282,"v":750995.300173262,"t":1729065600}
+{"o":386058.7285785282,"h":388358.7729739518,"l":385839.9846609141,"c":388003.2084847519,"v":459745.1012026697,"t":1729069200}
+{"o":388003.2084847519,"h":390727.2316637741,"l":387277.6006448599,"c":389450.7875540016,"v":614677.3094848017,"t":1729072800}
+{"o":389450.7875540016,"h":403826.2642088835,"l":388093.9819236501,"c":393297.9263764017,"v":1550277.1261809033,"t":1729076400}
+{"o":393297.9263764017,"h":394656.5365017631,"l":389563.2585523954,"c":392144.3630473585,"v":1287672.6359390633,"t":1729080000}
+{"o":392144.3630473585,"h":393258.2888709341,"l":388104.8528757531,"c":389319.5560126081,"v":845613.1506890221,"t":1729083600}
+{"o":389319.5560126081,"h":395711.7035703111,"l":388752.9104795677,"c":391412.6171215162,"v":954693.1304834697,"t":1729087200}
+{"o":391412.6171215162,"h":393336.6907805644,"l":388619.6177233727,"c":392687.5835861927,"v":958820.0518339624,"t":1729090800}
+{"o":392687.5835861927,"h":393346.6491231611,"l":388803.190718913,"c":391704.7552200187,"v":984008.0090887352,"t":1729094400}
+{"o":391704.7552200187,"h":392714.9429470333,"l":390258.5570328525,"c":391192.665004591,"v":801502.0704425728,"t":1729098000}
+{"o":391192.665004591,"h":391617.7497781271,"l":389416.3347381816,"c":389600.7920169904,"v":810483.6091574207,"t":1729101600}
+{"o":389600.7920169904,"h":390331.5106438134,"l":388678.5858331143,"c":389565.758846877,"v":803285.2349778613,"t":1729105200}
+{"o":389565.758846877,"h":391548.4473648712,"l":388536.5846192514,"c":389509.1919451916,"v":803383.7482775153,"t":1729108800}
+{"o":389509.1919451916,"h":390441.0497695364,"l":387544.9172126794,"c":388352.9318176731,"v":685184.156109895,"t":1729112400}
+{"o":388352.9318176731,"h":391216.9441158556,"l":388226.4016892796,"c":390646.0337294852,"v":603877.001070176,"t":1729116000}
+{"o":390646.0337294852,"h":390646.0337294852,"l":388623.3164439884,"c":389048.4371584171,"v":697659.2486058061,"t":1729119600}
+{"o":389048.4371584171,"h":400467.3114606799,"l":389048.4371584171,"c":397548.7751627546,"v":758336.8164853234,"t":1729123200}
+{"o":397548.7751627546,"h":399510.5939793867,"l":392554.9555215524,"c":399159.5690343991,"v":712938.7261768118,"t":1729126800}
+{"o":399159.5690343991,"h":399623.8951059893,"l":394812.9874738272,"c":394835.7759044179,"v":844118.2840813725,"t":1729130400}
+{"o":394835.7759044179,"h":397266.0889180409,"l":394397.7088652861,"c":396876.2797683647,"v":749540.4093629377,"t":1729134000}
+{"o":396876.2797683647,"h":397252.8135113486,"l":392868.3317255344,"c":393283.4144934424,"v":623684.8082199146,"t":1729137600}
+{"o":393283.4144934424,"h":394257.5961149198,"l":390991.6740912729,"c":391889.858690113,"v":591094.9657184668,"t":1729141200}
+{"o":391889.858690113,"h":393345.8224419561,"l":390723.0683343729,"c":390726.9183107533,"v":562181.9392454979,"t":1729144800}
+{"o":390726.9183107533,"h":391722.1017009895,"l":388539.9490703262,"c":391596.6476872333,"v":599370.2699824813,"t":1729148400}
+{"o":391596.6476872333,"h":393266.9127740961,"l":390305.8312732701,"c":393160.7470525019,"v":558264.8745206908,"t":1729152000}
+{"o":393160.7470525019,"h":393716.1199288122,"l":391967.5700257204,"c":392701.8707202451,"v":508162.6478709131,"t":1729155600}
+{"o":392701.8707202451,"h":393359.478088711,"l":388374.9259212933,"c":390969.7254645928,"v":572953.3265021851,"t":1729159200}
+{"o":390969.7254645928,"h":391457.7552085266,"l":385032.1774167947,"c":388130.8070658866,"v":607458.4556436469,"t":1729162800}
+{"o":388130.8070658866,"h":391328.4374939511,"l":387520.6003287896,"c":391328.4374939511,"v":646533.1171653105,"t":1729166400}
+{"o":391328.4374939511,"h":393208.5843880619,"l":388469.7472376343,"c":390232.3228231556,"v":814937.1918266515,"t":1729170000}
+{"o":390232.3228231556,"h":401308.0869335873,"l":384894.504983383,"c":399154.7379100302,"v":1017160.176356773,"t":1729173600}
+{"o":399154.7379100302,"h":402057.4447408417,"l":396423.097738998,"c":401501.8130698484,"v":938168.3163024742,"t":1729177200}
+{"o":401501.8130698484,"h":401569.57239449,"l":394892.0477356582,"c":397414.685545911,"v":818251.2952384807,"t":1729180800}
+{"o":397414.685545911,"h":397867.4304269495,"l":392051.41746996,"c":392602.5442695887,"v":924757.2565756135,"t":1729184400}
+{"o":392602.5442695887,"h":392784.0538132022,"l":387644.7788991041,"c":390108.0319752716,"v":941805.9017732732,"t":1729188000}
+{"o":390108.0319752716,"h":404690.2351627615,"l":389582.1323262533,"c":399171.4400863901,"v":765772.8457484718,"t":1729191600}
+{"o":399171.4400863901,"h":402117.4853901931,"l":399006.5658481963,"c":399839.0547877653,"v":716566.9633283977,"t":1729195200}
+{"o":399839.0547877653,"h":401793.3983947248,"l":399834.8777905431,"c":401190.192490581,"v":621956.5050657204,"t":1729198800}
+{"o":401190.192490581,"h":403435.2085622872,"l":401190.192490581,"c":403435.2085622872,"v":561259.8941062391,"t":1729202400}
+{"o":403435.2085622872,"h":403435.2085622872,"l":401409.2675606072,"c":402157.0949411592,"v":495426.5556840419,"t":1729206000}
+{"o":402157.0949411592,"h":402860.6585415372,"l":399990.0134515975,"c":400350.3233415163,"v":597580.8467422948,"t":1729209600}
+{"o":400350.3233415163,"h":408274.5952353328,"l":399861.1041030136,"c":407227.7414442227,"v":699719.3382975957,"t":1729213200}
+{"o":407227.7414442227,"h":409668.0340296926,"l":406220.2098801653,"c":409364.3604266176,"v":700575.7817384717,"t":1729216800}
+{"o":409364.3604266176,"h":409491.5028595765,"l":405556.6060230783,"c":405944.4722072997,"v":674293.7851894364,"t":1729220400}
+{"o":405944.4722072997,"h":408226.259753038,"l":405939.7811403228,"c":407429.3716928232,"v":587069.4345467519,"t":1729224000}
+{"o":407429.3716928232,"h":409104.9345936087,"l":398514.9751712576,"c":400784.5473332232,"v":648009.0253060297,"t":1729227600}
+{"o":400784.5473332232,"h":403296.421300562,"l":400319.0624365786,"c":402378.4079444346,"v":672084.4624099213,"t":1729231200}
+{"o":402378.4079444346,"h":403828.0628768012,"l":401494.0899200984,"c":403085.9016606649,"v":700310.2910156909,"t":1729234800}
+{"o":403085.9016606649,"h":404106.5030817434,"l":402005.2810124277,"c":402447.8773779565,"v":553241.9154926102,"t":1729238400}
+{"o":402447.8773779565,"h":403582.4518570417,"l":401208.0139515596,"c":401907.6483353456,"v":600625.9111586345,"t":1729242000}
+{"o":401907.6483353456,"h":403128.2615034481,"l":401593.8820004306,"c":402366.9420398346,"v":510979.0802401484,"t":1729245600}
+{"o":402366.9420398346,"h":403293.0871339804,"l":398499.3783832268,"c":398955.1065921014,"v":593787.0997741297,"t":1729249200}
+{"o":398955.1065921014,"h":399792.4183969153,"l":396649.7477637639,"c":397400.3183792931,"v":666231.6994287109,"t":1729252800}
+{"o":397400.3183792931,"h":401334.9303665844,"l":396991.0823507123,"c":401029.6049359147,"v":744331.1954685056,"t":1729256400}
+{"o":401029.6049359147,"h":403545.9333606292,"l":399048.3733348015,"c":402701.5264820395,"v":987808.5961814965,"t":1729260000}
+{"o":402701.5264820395,"h":405788.1542231706,"l":400638.2413607818,"c":403658.0086872382,"v":865415.6978749475,"t":1729263600}
+{"o":403658.0086872382,"h":410479.0822080188,"l":398179.0961194649,"c":403556.6073256577,"v":858120.7066515289,"t":1729267200}
+{"o":403556.6073256577,"h":404889.4709873473,"l":402527.6161459623,"c":402935.612626969,"v":940714.3518806529,"t":1729270800}
+{"o":402935.612626969,"h":405960.6764341125,"l":402195.4193467392,"c":404556.2550957748,"v":835212.7108310943,"t":1729274400}
+{"o":404556.2550957748,"h":404758.6352853949,"l":400365.8592194692,"c":401199.1252320615,"v":722512.7514841658,"t":1729278000}
+{"o":401199.1252320615,"h":401533.5083261769,"l":399480.8472183501,"c":400504.4669780543,"v":628960.0830808615,"t":1729281600}
+{"o":400504.4669780543,"h":401013.7411286576,"l":398488.8010994025,"c":399978.3568922424,"v":604924.068017324,"t":1729285200}
+{"o":399978.3568922424,"h":406926.4734898724,"l":398719.6702319456,"c":405172.1588827729,"v":525355.2660020307,"t":1729288800}
+{"o":405172.1588827729,"h":407382.0895336468,"l":404997.2845460776,"c":406854.6069114432,"v":471365.2430241579,"t":1729292400}
+{"o":406854.6069114432,"h":407275.1255134919,"l":405351.3667180091,"c":405612.6291235205,"v":495062.8381884369,"t":1729296000}
+{"o":405612.6291235205,"h":406986.526536442,"l":405264.4545019908,"c":405264.4545019908,"v":597928.5492640649,"t":1729299600}
+{"o":405264.4545019908,"h":407048.7934888148,"l":404767.3250391094,"c":407021.6158943615,"v":585197.6639566846,"t":1729303200}
+{"o":407021.6158943615,"h":409590.5378431944,"l":405676.2476752886,"c":405720.000301216,"v":598478.6522792967,"t":1729306800}
+{"o":405720.000301216,"h":407127.6880771135,"l":404749.4642129561,"c":404768.641950093,"v":574975.2967982945,"t":1729310400}
+{"o":404768.641950093,"h":406935.8787412416,"l":404764.4675844026,"c":406769.683939125,"v":501289.1056131054,"t":1729314000}
+{"o":406769.683939125,"h":407274.5967846237,"l":405686.9939006548,"c":405875.2323367351,"v":479878.1202903892,"t":1729317600}
+{"o":405875.2323367351,"h":406142.0134811128,"l":404667.5105886218,"c":405819.9014582888,"v":546187.7435586366,"t":1729321200}
+{"o":405819.9014582888,"h":406912.8080164435,"l":405813.4020728552,"c":406357.421523955,"v":681537.7312160106,"t":1729324800}
+{"o":406357.421523955,"h":406842.2714966139,"l":405844.8555704026,"c":406683.3161693157,"v":664874.5765386939,"t":1729328400}
+{"o":406683.3161693157,"h":407059.1235577015,"l":404978.4701255966,"c":405544.206874894,"v":682707.427095423,"t":1729332000}
+{"o":405544.206874894,"h":406406.5731092842,"l":403524.0370303732,"c":404058.2591105299,"v":919588.2242329096,"t":1729335600}
+{"o":404058.2591105299,"h":406517.5753700656,"l":403829.4135227484,"c":406007.1929962859,"v":857371.841244389,"t":1729339200}
+{"o":406007.1929962859,"h":406878.9554678047,"l":404979.7711416889,"c":406345.0147243662,"v":830034.134895613,"t":1729342800}
+{"o":406345.0147243662,"h":412207.3525641836,"l":404200.3268756969,"c":410005.2745972457,"v":1278636.0380422571,"t":1729346400}
+{"o":410005.2745972457,"h":411481.991010291,"l":406221.7447781973,"c":408904.247006127,"v":1252614.3392345083,"t":1729350000}
+{"o":408904.247006127,"h":410004.8264815883,"l":397030.4501386471,"c":407697.6693753707,"v":1399890.7405128316,"t":1729353600}
+{"o":407697.6693753707,"h":408511.7164382967,"l":404231.9084576391,"c":406553.8565521327,"v":844946.5503987679,"t":1729357200}
+{"o":406553.8565521327,"h":408433.7074492912,"l":405245.7101596849,"c":407144.6314386118,"v":1075304.8276231447,"t":1729360800}
+{"o":407144.6314386118,"h":410592.1057010599,"l":404146.8145990017,"c":405547.3152733166,"v":949273.4254242739,"t":1729364400}
+{"o":405547.3152733166,"h":406985.376172198,"l":405063.5431099084,"c":406781.7888701354,"v":721510.335596004,"t":1729368000}
+{"o":406781.7888701354,"h":409527.9425936439,"l":403648.8730007648,"c":404383.664595856,"v":721177.3370541617,"t":1729371600}
+{"o":404383.664595856,"h":409346.8311469992,"l":404083.5915974077,"c":409139.4963209344,"v":694738.7567626061,"t":1729375200}
+{"o":409139.4963209344,"h":411560.1965183113,"l":402513.2055487435,"c":407309.6743711742,"v":750073.050492011,"t":1729378800}
+{"o":407309.6743711742,"h":409385.9968637127,"l":404612.8565411128,"c":404788.1124470178,"v":770591.6066652251,"t":1729382400}
+{"o":404788.1124470178,"h":406348.8285610702,"l":401825.7689969841,"c":404686.0395276409,"v":739833.5067279942,"t":1729386000}
+{"o":404686.0395276409,"h":406218.3360913746,"l":403685.5362632836,"c":404313.1976056566,"v":585615.7632393028,"t":1729389600}
+{"o":404313.1976056566,"h":410709.777455939,"l":403232.7220085522,"c":409517.4932156496,"v":558970.9250128941,"t":1729393200}
+{"o":409517.4932156496,"h":411910.0026910345,"l":408532.4350591024,"c":410668.5470776812,"v":553073.7537982706,"t":1729396800}
+{"o":410668.5470776812,"h":413684.8291526766,"l":408423.3758108709,"c":410287.1379792084,"v":586084.3918608228,"t":1729400400}
+{"o":410287.1379792084,"h":410438.0915205461,"l":408322.837036189,"c":409973.5235202829,"v":525340.5132502143,"t":1729404000}
+{"o":409973.5235202829,"h":410577.1755940412,"l":408581.2637181219,"c":408884.5496303367,"v":500506.3821856235,"t":1729407600}
+{"o":408884.5496303367,"h":410232.1045717431,"l":407821.931805871,"c":408846.0673663358,"v":583789.618200062,"t":1729411200}
+{"o":408846.0673663358,"h":410539.5957628465,"l":408107.8691690358,"c":409797.140732784,"v":445613.2633214548,"t":1729414800}
+{"o":409797.140732784,"h":410464.100015986,"l":408396.1983251431,"c":408845.8398641238,"v":516724.5486199924,"t":1729418400}
+{"o":408845.8398641238,"h":410255.6016804235,"l":408786.6411999402,"c":409931.5716050306,"v":671715.3664532085,"t":1729422000}
+{"o":409931.5716050306,"h":410183.9548435878,"l":407570.7604636022,"c":407691.65304256,"v":709140.5351583241,"t":1729425600}
+{"o":407691.65304256,"h":408771.7872217124,"l":405770.878763622,"c":407109.3368773123,"v":797236.860597362,"t":1729429200}
+{"o":407109.3368773123,"h":415708.3607068493,"l":400323.5414403871,"c":407151.4333435082,"v":1000339.6182865888,"t":1729432800}
+{"o":407151.4333435082,"h":407577.168546574,"l":402356.0778010518,"c":405146.3724180245,"v":799888.197446215,"t":1729436400}
+{"o":405146.3724180245,"h":405947.669724128,"l":403401.4011989301,"c":404705.1444300397,"v":771367.6734365614,"t":1729440000}
+{"o":404705.1444300397,"h":406749.100331631,"l":403203.5066683026,"c":405688.8501274524,"v":736654.7883229209,"t":1729443600}
+{"o":405688.8501274524,"h":408281.0807536332,"l":405216.6523691554,"c":406199.2475634827,"v":717804.0694362919,"t":1729447200}
+{"o":406199.2475634827,"h":407526.4153421923,"l":403937.6072824698,"c":405507.5947914995,"v":657561.8601927825,"t":1729450800}
+{"o":405507.5947914995,"h":413239.0375797716,"l":403866.4938959093,"c":411851.938613829,"v":706149.5132367144,"t":1729454400}
+{"o":411851.938613829,"h":414848.5064741409,"l":411290.6644033159,"c":414488.0192827914,"v":788344.7600762177,"t":1729458000}
+{"o":414488.0192827914,"h":423965.6081152652,"l":412859.297048177,"c":422051.3671351928,"v":1073867.1890963006,"t":1729461600}
+{"o":422051.3671351928,"h":425858.181092055,"l":417660.3737899012,"c":423702.7418292757,"v":1010410.589060955,"t":1729465200}
+{"o":423702.7418292757,"h":431297.6428830693,"l":410183.143341259,"c":427158.3686010333,"v":1146754.8073145594,"t":1729468800}
+{"o":427158.3686010333,"h":431281.9065674865,"l":425148.7580536882,"c":429829.3780385706,"v":986163.0989955154,"t":1729472400}
+{"o":429829.3780385706,"h":431863.2813143448,"l":424593.6027748463,"c":426551.9257460197,"v":1046834.5575854527,"t":1729476000}
+{"o":426551.9257460197,"h":429825.1930969083,"l":424261.4108924261,"c":429185.4670435848,"v":1438534.5173488522,"t":1729479600}
+{"o":429185.4670435848,"h":432979.2501624411,"l":423637.6931706695,"c":431726.5788882989,"v":962467.0475721916,"t":1729483200}
+{"o":431726.5788882989,"h":434894.455209168,"l":404797.7789509541,"c":405936.2865557129,"v":891002.324743767,"t":1729486800}
+{"o":405936.2865557129,"h":409594.6634763197,"l":403746.129169878,"c":404744.993442887,"v":894925.9228447236,"t":1729490400}
+{"o":404744.993442887,"h":406750.650542572,"l":403056.6200365181,"c":403602.3651031934,"v":813039.07092044,"t":1729494000}
+{"o":403602.3651031934,"h":406078.7125072888,"l":396737.3336276673,"c":398178.5049939222,"v":1126880.527188964,"t":1729497600}
+{"o":398178.5049939222,"h":400363.9854469458,"l":390078.4514793583,"c":398678.1447555762,"v":965540.7870533649,"t":1729501200}
+{"o":398678.1447555762,"h":400710.9171170377,"l":395984.8644741005,"c":397429.3898429516,"v":726913.556510599,"t":1729504800}
+{"o":397429.3898429516,"h":414675.2027010161,"l":390874.5155704473,"c":411087.6984711188,"v":705586.6161703295,"t":1729508400}
+{"o":411087.6984711188,"h":412887.1736682928,"l":408674.294240079,"c":409458.7432692641,"v":696523.3976496306,"t":1729512000}
+{"o":409458.7432692641,"h":410625.9924314569,"l":399282.1446770479,"c":401994.764907811,"v":1129020.2834600031,"t":1729515600}
+{"o":401994.764907811,"h":407506.6281152134,"l":390798.5917972627,"c":406002.9489773648,"v":983719.7049665111,"t":1729519200}
+{"o":406002.9489773648,"h":408544.4474748654,"l":403103.2336460841,"c":408544.4474748654,"v":829202.4270222377,"t":1729522800}
+{"o":408544.4474748654,"h":408638.3523280103,"l":403153.8062635133,"c":406930.1996357754,"v":937298.1232372626,"t":1729526400}
+{"o":406930.1996357754,"h":410537.2430366883,"l":406518.8092121786,"c":409588.1711694574,"v":1043503.5346612601,"t":1729530000}
+{"o":409588.1711694574,"h":410654.7812019677,"l":407491.0698684446,"c":409630.5004825417,"v":982794.1937437351,"t":1729533600}
+{"o":409630.5004825417,"h":415508.735885562,"l":409585.2596622885,"c":414798.6106956351,"v":992974.8315946161,"t":1729537200}
+{"o":414798.6106956351,"h":414853.0403385272,"l":410664.0866885187,"c":411519.789589698,"v":780167.931460223,"t":1729540800}
+{"o":411519.789589698,"h":415634.2854702202,"l":411511.9440859086,"c":414085.9186905725,"v":963499.9950953027,"t":1729544400}
+{"o":414085.9186905725,"h":417840.9933332174,"l":408870.2803733497,"c":413012.8688815248,"v":751328.0924705273,"t":1729548000}
+{"o":413012.8688815248,"h":413012.8688815248,"l":405784.6523149384,"c":408984.1983162526,"v":756704.9829560759,"t":1729551600}
+{"o":408984.1983162526,"h":409740.5613820889,"l":395352.0095498493,"c":406870.6858323807,"v":997995.957334864,"t":1729555200}
+{"o":406870.6858323807,"h":411756.3747744087,"l":403434.1794404538,"c":410878.3114128273,"v":815570.331666428,"t":1729558800}
+{"o":410878.3114128273,"h":412983.8741088187,"l":408280.0555114112,"c":408380.7195645599,"v":848169.5021576401,"t":1729562400}
+{"o":408380.7195645599,"h":409755.3666337252,"l":404200.0845109951,"c":409380.5362172538,"v":880126.6241830852,"t":1729566000}
+{"o":409380.5362172538,"h":414389.471572911,"l":408786.8452931435,"c":411583.2447892508,"v":881430.9109251716,"t":1729569600}
+{"o":411583.2447892508,"h":418374.4266914447,"l":411000.5627237713,"c":414494.85295952,"v":838680.6441296515,"t":1729573200}
+{"o":414494.85295952,"h":416496.6554575975,"l":413641.4275969643,"c":413978.1138470075,"v":763400.4484467702,"t":1729576800}
+{"o":413978.1138470075,"h":414672.9665745161,"l":410626.9574539317,"c":411063.4756843531,"v":841407.1243221503,"t":1729580400}
+{"o":411063.4756843531,"h":411323.1231494912,"l":403463.2128156401,"c":407502.3733734895,"v":897627.07475028,"t":1729584000}
+{"o":407502.3733734895,"h":416483.0859526109,"l":402457.3987629563,"c":413065.1678922182,"v":862128.294694597,"t":1729587600}
+{"o":413065.1678922182,"h":417143.9544732399,"l":411029.5667511973,"c":416672.8754872116,"v":721737.9938859025,"t":1729591200}
+{"o":416672.8754872116,"h":423453.6188591333,"l":416331.9480325073,"c":420337.5916189894,"v":783926.9399876712,"t":1729594800}
+{"o":420337.5916189894,"h":424067.2699061513,"l":414828.3367786879,"c":416133.0136973494,"v":917264.9495038571,"t":1729598400}
+{"o":416133.0136973494,"h":418467.8002994161,"l":412547.2855052162,"c":415919.097312501,"v":912543.8485269181,"t":1729602000}
+{"o":415919.097312501,"h":428959.1367107187,"l":407130.1724888987,"c":418063.5802005912,"v":1160764.8104019496,"t":1729605600}
+{"o":418063.5802005912,"h":420434.0160632064,"l":408109.1294129298,"c":412453.2774083053,"v":1140119.8867557684,"t":1729609200}
+{"o":412453.2774083053,"h":413423.4001230216,"l":405929.8345857551,"c":408325.3168587484,"v":939495.2683996807,"t":1729612800}
+{"o":408325.3168587484,"h":415033.8038190427,"l":403899.8790607738,"c":410964.7343006779,"v":893685.8536852075,"t":1729616400}
+{"o":410964.7343006779,"h":418050.5681449965,"l":408357.144377052,"c":412911.111916154,"v":899063.8195901397,"t":1729620000}
+{"o":412911.111916154,"h":415662.5195809394,"l":411501.6387820002,"c":414208.5879788268,"v":842268.7093856756,"t":1729623600}
+{"o":414208.5879788268,"h":415072.8703980274,"l":412452.8287312847,"c":413572.409432229,"v":802636.3685571972,"t":1729627200}
+{"o":413572.409432229,"h":413869.460289506,"l":410672.3488081244,"c":411866.725383491,"v":745204.6337976187,"t":1729630800}
+{"o":411866.725383491,"h":415900.9888388526,"l":411354.4416256828,"c":415343.1632779431,"v":687269.1229945858,"t":1729634400}
+{"o":415343.1632779431,"h":415861.9800190693,"l":406809.9556014576,"c":412021.5416840297,"v":684035.0020608279,"t":1729638000}
+{"o":412021.5416840297,"h":412798.1322622321,"l":407539.1855680437,"c":408407.2803110527,"v":663634.6052173255,"t":1729641600}
+{"o":408407.2803110527,"h":411691.6757326789,"l":408267.5180423926,"c":411343.8797100077,"v":667767.5434957354,"t":1729645200}
+{"o":411343.8797100077,"h":411774.503092768,"l":407761.390766863,"c":408182.3543172254,"v":758615.4622269486,"t":1729648800}
+{"o":408182.3543172254,"h":409157.1624866658,"l":404514.2103317449,"c":406758.5694323503,"v":804218.3018414665,"t":1729652400}
+{"o":406758.5694323503,"h":408435.9373523439,"l":405533.4444467838,"c":407788.4792721138,"v":695887.0836628006,"t":1729656000}
+{"o":407788.4792721138,"h":409026.603815522,"l":403895.9819238089,"c":405494.6132199091,"v":716831.965329517,"t":1729659600}
+{"o":405494.6132199091,"h":409050.8972865507,"l":405085.4449049375,"c":406053.1518495685,"v":646043.1463138619,"t":1729663200}
+{"o":406053.1518495685,"h":407315.7772218104,"l":404764.0145643738,"c":407315.7772218104,"v":711827.5280193497,"t":1729666800}
+{"o":407315.7772218104,"h":408948.0705887967,"l":404418.605796336,"c":405256.5691041817,"v":1076073.6730953001,"t":1729670400}
+{"o":405256.5691041817,"h":408132.3926409159,"l":403491.5003142753,"c":407223.8576776464,"v":949339.1727110035,"t":1729674000}
+{"o":407223.8576776464,"h":409915.0664496656,"l":406767.7906985588,"c":407239.7353903225,"v":876594.0110694662,"t":1729677600}
+{"o":407239.7353903225,"h":410234.9118709572,"l":406783.4756039,"c":408944.0733200911,"v":838721.7046299699,"t":1729681200}
+{"o":408944.0733200911,"h":410675.062159141,"l":405543.2034325084,"c":409188.7664358278,"v":1110968.2720678737,"t":1729684800}
+{"o":409188.7664358278,"h":416955.2614396155,"l":408434.3878265746,"c":415504.5258936362,"v":1175916.0661182757,"t":1729688400}
+{"o":415504.5258936362,"h":416040.5067495782,"l":411126.3106297643,"c":412508.7570321992,"v":1365998.241025364,"t":1729692000}
+{"o":412508.7570321992,"h":414357.246361616,"l":406423.3195990747,"c":413023.9450669148,"v":1645382.5201766142,"t":1729695600}
+{"o":413023.9450669148,"h":414259.9458438029,"l":406278.2165428635,"c":406908.2866379224,"v":1279611.2815534093,"t":1729699200}
+{"o":406908.2866379224,"h":411093.960410232,"l":406456.0584467617,"c":408450.6979143728,"v":1409557.5298950879,"t":1729702800}
+{"o":408450.6979143728,"h":417824.8024149122,"l":401303.5081742535,"c":416912.9046273442,"v":1407107.6827178842,"t":1729706400}
+{"o":416912.9046273442,"h":426646.9003200802,"l":414151.7932295302,"c":424372.4992921355,"v":1265961.4757149178,"t":1729710000}
+{"o":424372.4992921355,"h":431553.8899143921,"l":415937.1921029622,"c":420145.1348179209,"v":1155722.0149184132,"t":1729713600}
+{"o":420145.1348179209,"h":422002.3077997224,"l":411900.4386734103,"c":413911.8421748928,"v":1125245.0302906053,"t":1729717200}
+{"o":413911.8421748928,"h":417312.5054540977,"l":397552.907129418,"c":413797.4074953792,"v":1061649.2305025097,"t":1729720800}
+{"o":413797.4074953792,"h":416591.5375269254,"l":412835.9710330912,"c":413575.2299150708,"v":898445.4243376398,"t":1729724400}
+{"o":413575.2299150708,"h":419239.7790988193,"l":384881.217321006,"c":405146.6844674279,"v":972981.8718487415,"t":1729728000}
+{"o":405146.6844674279,"h":409206.7827933815,"l":402435.6087816451,"c":405337.3756775103,"v":981996.6190900686,"t":1729731600}
+{"o":405337.3756775103,"h":424671.6248376799,"l":403611.930660322,"c":417685.7446807145,"v":1172341.2020616513,"t":1729735200}
+{"o":417685.7446807145,"h":419393.6750475838,"l":414555.9067633523,"c":416860.5085760173,"v":1213879.2762565282,"t":1729738800}
+{"o":416860.5085760173,"h":419501.3983352134,"l":415096.5189188604,"c":415322.89970768,"v":1005709.671671199,"t":1729742400}
+{"o":415322.89970768,"h":417449.752528262,"l":412219.8775070703,"c":414456.8271759058,"v":786586.5739387315,"t":1729746000}
+{"o":414456.8271759058,"h":416921.7526092957,"l":413062.9466827188,"c":415063.7418062845,"v":914362.0170577454,"t":1729749600}
+{"o":415063.7418062845,"h":417675.9077099584,"l":413891.8804043557,"c":415332.6871196739,"v":919301.2497037681,"t":1729753200}
+{"o":415332.6871196739,"h":418099.0465864243,"l":411692.9134972133,"c":411917.4292022096,"v":960956.5615373837,"t":1729756800}
+{"o":411917.4292022096,"h":413889.223317396,"l":407668.9955936159,"c":410998.2968926551,"v":1026577.5198315701,"t":1729760400}
+{"o":410998.2968926551,"h":414829.5329502198,"l":398996.2546503699,"c":403441.0025197647,"v":830976.5282699867,"t":1729764000}
+{"o":403441.0025197647,"h":406128.0803748118,"l":402193.7292862234,"c":405690.4699953884,"v":979709.1842180337,"t":1729767600}
+{"o":405690.4699953884,"h":410741.0399229041,"l":404935.0753204462,"c":407014.8822243976,"v":1016618.9706127618,"t":1729771200}
+{"o":407014.8822243976,"h":413777.3767300638,"l":406076.7830446131,"c":410115.9665688997,"v":1185308.1463074493,"t":1729774800}
+{"o":410115.9665688997,"h":413059.0795235008,"l":406926.7135091809,"c":409904.4438946771,"v":1155837.1211475395,"t":1729778400}
+{"o":409904.4438946771,"h":416076.2248316915,"l":407214.523593342,"c":409330.9963209081,"v":1174051.4736993185,"t":1729782000}
+{"o":409330.9963209081,"h":416858.1483770012,"l":407400.0737220739,"c":412384.1313003086,"v":984417.7603919765,"t":1729785600}
+{"o":412384.1313003086,"h":413496.5400490934,"l":389146.229197444,"c":409231.8771157975,"v":990110.2600756603,"t":1729789200}
+{"o":409231.8771157975,"h":412076.4440166519,"l":407809.0116235689,"c":411242.2500092093,"v":972569.9557032433,"t":1729792800}
+{"o":411242.2500092093,"h":414504.4245762291,"l":410036.653600494,"c":413945.4023029024,"v":1023060.3704595808,"t":1729796400}
+{"o":413945.4023029024,"h":417723.7490484772,"l":408367.2174054997,"c":413896.0193734704,"v":1040729.6440123298,"t":1729800000}
+{"o":413896.0193734704,"h":416982.9251324304,"l":412160.7294536291,"c":415295.5663772339,"v":1071637.5357724649,"t":1729803600}
+{"o":415295.5663772339,"h":423135.20643216,"l":414454.7825771489,"c":419824.5019801783,"v":1243516.9448032521,"t":1729807200}
+{"o":419824.5019801783,"h":420937.8165758739,"l":411215.2544233154,"c":415417.8200560409,"v":1048712.1011818976,"t":1729810800}
+{"o":415417.8200560409,"h":417552.142895004,"l":413723.4578343619,"c":415021.4232507657,"v":1029351.7477716617,"t":1729814400}
+{"o":415021.4232507657,"h":415978.861713966,"l":411252.7314159883,"c":412819.0728639282,"v":924785.5125836945,"t":1729818000}
+{"o":412819.0728639282,"h":414640.2412395105,"l":411267.3224721358,"c":412651.3954282263,"v":767641.3532984271,"t":1729821600}
+{"o":412651.3954282263,"h":414258.2015450844,"l":407569.7553877334,"c":410134.0224662515,"v":893955.024212484,"t":1729825200}
+{"o":410134.0224662515,"h":411065.7224352965,"l":405863.474463587,"c":406597.4409990488,"v":765193.8882627669,"t":1729828800}
+{"o":406597.4409990488,"h":408846.0558382156,"l":404818.1628969694,"c":408143.8300547044,"v":657190.8262329516,"t":1729832400}
+{"o":408143.8300547044,"h":409684.4941426821,"l":407047.9461433535,"c":407730.3096584707,"v":845832.7546748252,"t":1729836000}
+{"o":407730.3096584707,"h":408391.3458299942,"l":402494.1749316809,"c":403673.6807139815,"v":799233.3191766277,"t":1729839600}
+{"o":403673.6807139815,"h":405868.7065492379,"l":401164.9384887454,"c":404745.7093149166,"v":1199713.7811721689,"t":1729843200}
+{"o":404745.7093149166,"h":406944.2272468169,"l":401028.5872150257,"c":406564.8466961134,"v":895213.0223364293,"t":1729846800}
+{"o":406564.8466961134,"h":408234.2465360697,"l":404699.3035415452,"c":407420.8982580418,"v":921322.2986715981,"t":1729850400}
+{"o":407420.8982580418,"h":408929.9354436224,"l":406624.2350883342,"c":407898.1766904187,"v":706583.7801687167,"t":1729854000}
+{"o":407898.1766904187,"h":409806.5601226895,"l":406786.647618331,"c":407433.5810060516,"v":770922.0529267016,"t":1729857600}
+{"o":407433.5810060516,"h":411712.8488478607,"l":405961.6961685346,"c":411298.3734662583,"v":917035.6563672549,"t":1729861200}
+{"o":411298.3734662583,"h":421608.6067757958,"l":409598.4684865989,"c":416434.3712559059,"v":1103049.4639827937,"t":1729864800}
+{"o":416434.3712559059,"h":419283.8881476866,"l":403109.1492682748,"c":408678.8158142512,"v":1197218.3063822044,"t":1729868400}
+{"o":408678.8158142512,"h":411886.5357705333,"l":403856.4522357211,"c":407644.7286560371,"v":1318634.1990723202,"t":1729872000}
+{"o":407644.7286560371,"h":423725.4495538555,"l":394245.0214401599,"c":411373.9973252805,"v":1359302.9497102089,"t":1729875600}
+{"o":411373.9973252805,"h":420294.4943291947,"l":403746.3410635977,"c":414761.153497211,"v":1922036.8263842787,"t":1729879200}
+{"o":414761.153497211,"h":416374.507794731,"l":406087.3016627801,"c":411233.5761016649,"v":1286853.1962966786,"t":1729882800}
+{"o":411233.5761016649,"h":413237.1570907246,"l":404237.0347173609,"c":408910.1584971524,"v":990976.3492883884,"t":1729886400}
+{"o":408910.1584971524,"h":412980.2757100334,"l":407696.3175815504,"c":411670.1911307441,"v":898517.4935410687,"t":1729890000}
+{"o":411670.1911307441,"h":413263.0672676068,"l":400437.9972515884,"c":400940.7644356456,"v":860192.2272475981,"t":1729893600}
+{"o":400940.7644356456,"h":404726.195080658,"l":390077.757209083,"c":403625.3852855989,"v":1931919.3540147038,"t":1729897200}
+{"o":403625.3852855989,"h":406118.3687960736,"l":400967.3682267636,"c":403558.8562862822,"v":1190016.8227107648,"t":1729900800}
+{"o":403558.8562862822,"h":404645.1758306544,"l":399782.4044907199,"c":399782.4044907199,"v":762283.2370345498,"t":1729904400}
+{"o":399782.4044907199,"h":406110.2428603122,"l":397693.4338016955,"c":403435.047028684,"v":778504.7446962447,"t":1729908000}
+{"o":403435.047028684,"h":406122.4867234094,"l":401787.818938874,"c":405477.482195206,"v":644948.1947208565,"t":1729911600}
+{"o":405477.482195206,"h":407947.1631410416,"l":404698.327698233,"c":407802.7711617064,"v":655633.4131556661,"t":1729915200}
+{"o":407802.7711617064,"h":411670.1905508084,"l":406963.6811165614,"c":408537.8851592214,"v":634399.3319265189,"t":1729918800}
+{"o":408537.8851592214,"h":412803.8949432416,"l":407491.1056146279,"c":412464.3161974992,"v":777250.1209005656,"t":1729922400}
+{"o":412464.3161974992,"h":414256.6801416885,"l":408358.0738789236,"c":409961.3313358776,"v":778042.5193555183,"t":1729926000}
+{"o":409961.3313358776,"h":413164.5173449065,"l":409631.2353472208,"c":412386.0187825599,"v":707254.6709929829,"t":1729929600}
+{"o":412386.0187825599,"h":415223.7425711605,"l":411668.9105694604,"c":414086.1278451225,"v":746396.5491985306,"t":1729933200}
+{"o":414086.1278451225,"h":417069.757920391,"l":410240.9536599347,"c":414529.4461285271,"v":869174.0267647388,"t":1729936800}
+{"o":414529.4461285271,"h":417370.1632065735,"l":412107.2613855191,"c":413060.3256848751,"v":749898.4339629196,"t":1729940400}
+{"o":413060.3256848751,"h":415353.1608178492,"l":412101.3907128618,"c":413870.0848044642,"v":697360.1922490905,"t":1729944000}
+{"o":413870.0848044642,"h":414512.4662318326,"l":410177.6976032559,"c":411523.9697724032,"v":697850.5394269702,"t":1729947600}
+{"o":411523.9697724032,"h":412857.1160238522,"l":409631.8275176035,"c":410649.1532235284,"v":945199.2549022866,"t":1729951200}
+{"o":410649.1532235284,"h":415663.2820228433,"l":402920.7500856105,"c":406090.3078130396,"v":855239.33617892,"t":1729954800}
+{"o":406090.3078130396,"h":408820.088442479,"l":405041.7153773825,"c":407551.1963589155,"v":695358.7633288716,"t":1729958400}
+{"o":407551.1963589155,"h":409958.1989612438,"l":405308.8247326693,"c":409595.7218022049,"v":737420.569063688,"t":1729962000}
+{"o":409595.7218022049,"h":410304.0882054474,"l":407651.8948865809,"c":409065.8980838893,"v":793037.4100874368,"t":1729965600}
+{"o":409065.8980838893,"h":414770.3492661477,"l":409065.8980838893,"c":413048.5314476919,"v":753419.664526645,"t":1729969200}
+{"o":413048.5314476919,"h":416860.3014307267,"l":412756.6078757963,"c":415490.6261034781,"v":751010.4384230352,"t":1729972800}
+{"o":415490.6261034781,"h":417247.1994615825,"l":411850.7826636216,"c":412588.4624394812,"v":747258.5306184163,"t":1729976400}
+{"o":412588.4624394812,"h":414411.9857648019,"l":411459.1614544172,"c":412758.3678259932,"v":629012.3393754916,"t":1729980000}
+{"o":412758.3678259932,"h":413170.3883175974,"l":410629.5088131279,"c":411428.9937928729,"v":522581.4941951139,"t":1729983600}
+{"o":411428.9937928729,"h":412364.9099573301,"l":408440.1676463676,"c":410959.9236879355,"v":641657.9970088608,"t":1729987200}
+{"o":410959.9236879355,"h":417166.0284314874,"l":409888.2108392199,"c":415216.2509987793,"v":725266.7169969608,"t":1729990800}
+{"o":415216.2509987793,"h":417306.3431719679,"l":401573.6348567322,"c":402350.4984805879,"v":712985.437450798,"t":1729994400}
+{"o":402350.4984805879,"h":404354.7274133679,"l":385933.7682306158,"c":389010.6546608883,"v":611866.4423676205,"t":1729998000}
+{"o":389010.6546608883,"h":410133.6278110489,"l":388065.6738733176,"c":404426.4915234689,"v":556814.9129650713,"t":1730001600}
+{"o":404426.4915234689,"h":405891.3819603772,"l":403232.9421629831,"c":404621.6086551859,"v":517210.1731946305,"t":1730005200}
+{"o":404621.6086551859,"h":406547.96460257,"l":403718.0383961977,"c":406506.0080638216,"v":550015.6793671983,"t":1730008800}
+{"o":406506.0080638216,"h":410424.2728140165,"l":404979.565533012,"c":406244.4405211937,"v":557222.0871358482,"t":1730012400}
+{"o":406244.4405211937,"h":411580.7235282996,"l":405941.0781580577,"c":411069.547451377,"v":654596.473602439,"t":1730016000}
+{"o":411069.547451377,"h":411508.8814448759,"l":407350.6795451032,"c":409489.4054201138,"v":737845.4440744891,"t":1730019600}
+{"o":409489.4054201138,"h":409751.2480346525,"l":406915.8987607516,"c":407323.7260513121,"v":675888.3407187782,"t":1730023200}
+{"o":407323.7260513121,"h":410318.0461172562,"l":406762.128795025,"c":408190.3768004972,"v":641067.8749325959,"t":1730026800}
+{"o":408190.3768004972,"h":414537.955383567,"l":401425.0030563101,"c":405419.2398378903,"v":907169.9090112147,"t":1730030400}
+{"o":405419.2398378903,"h":408118.9237277343,"l":403830.406502837,"c":406333.987139536,"v":894324.7038993991,"t":1730034000}
+{"o":406333.987139536,"h":409727.4444236227,"l":404897.372543032,"c":406509.853092091,"v":898651.0531645096,"t":1730037600}
+{"o":406509.853092091,"h":409436.1899146564,"l":404772.3259997071,"c":405400.3997364002,"v":820709.7473575651,"t":1730041200}
+{"o":405400.3997364002,"h":412814.5951482057,"l":402227.2900316107,"c":410701.5264058345,"v":787730.6355266077,"t":1730044800}
+{"o":410701.5264058345,"h":416876.4135046775,"l":407162.5633801919,"c":409545.2347081595,"v":814662.177832535,"t":1730048400}
+{"o":409545.2347081595,"h":416826.5145102191,"l":408274.5876585441,"c":408489.6286836531,"v":756662.5766391328,"t":1730052000}
+{"o":408489.6286836531,"h":411981.8128441965,"l":407246.2650142201,"c":411636.5088691502,"v":842010.5444966805,"t":1730055600}
+{"o":411636.5088691502,"h":413555.1361470325,"l":410244.3788071442,"c":410904.700540518,"v":809374.5619634945,"t":1730059200}
+{"o":410904.700540518,"h":424558.9344310962,"l":408829.2388336222,"c":410765.1588437216,"v":887239.4766081653,"t":1730062800}
+{"o":410765.1588437216,"h":413320.5626420236,"l":410765.1588437216,"c":412277.8701157356,"v":818859.8733198716,"t":1730066400}
+{"o":412277.8701157356,"h":416261.8547654928,"l":409720.1850724778,"c":411608.670387103,"v":726918.0703852964,"t":1730070000}
+{"o":411608.670387103,"h":412794.868785054,"l":409445.1033688273,"c":410107.1825192881,"v":673068.7455611962,"t":1730073600}
+{"o":410107.1825192881,"h":419026.0917992598,"l":405290.6184240096,"c":414966.1948929426,"v":574704.0630374313,"t":1730077200}
+{"o":414966.1948929426,"h":415889.1125859956,"l":412824.6478066269,"c":413597.7239042325,"v":685615.1424315808,"t":1730080800}
+{"o":413597.7239042325,"h":417337.7405127956,"l":413297.6808734271,"c":415007.5481326123,"v":740743.7953576297,"t":1730084400}
+{"o":415007.5481326123,"h":415134.7529915514,"l":410459.6088547609,"c":413839.5132833389,"v":706959.2237710882,"t":1730088000}
+{"o":413839.5132833389,"h":414107.2899532602,"l":408723.5330516589,"c":411816.5616028662,"v":771928.2448009535,"t":1730091600}
+{"o":411816.5616028662,"h":412586.1762880935,"l":409419.2167535521,"c":412057.8032886188,"v":599047.5825855152,"t":1730095200}
+{"o":412057.8032886188,"h":417234.6113394349,"l":411742.5078201061,"c":414869.6944204123,"v":728518.2040911873,"t":1730098800}
+{"o":414869.6944204123,"h":418941.9935980428,"l":414708.2736957257,"c":417612.1769643718,"v":791594.985072323,"t":1730102400}
+{"o":417612.1769643718,"h":420484.3699753146,"l":416648.9432865767,"c":419734.4725223972,"v":621490.7217634267,"t":1730106000}
+{"o":419734.4725223972,"h":422059.3605902219,"l":418496.5725402632,"c":418531.3985726123,"v":695131.5494035837,"t":1730109600}
+{"o":418531.3985726123,"h":424918.0507379462,"l":414730.2334452856,"c":416269.3064240922,"v":683573.6348123461,"t":1730113200}
+{"o":416269.3064240922,"h":419035.7777806163,"l":408352.9000908372,"c":417832.4748341589,"v":778626.2958790774,"t":1730116800}
+{"o":417832.4748341589,"h":419025.6416537703,"l":411790.276350484,"c":412288.4218220065,"v":819955.4497743192,"t":1730120400}
+{"o":412288.4218220065,"h":415594.590827881,"l":407461.0628716206,"c":411819.3914124182,"v":884844.0104967288,"t":1730124000}
+{"o":411819.3914124182,"h":412405.7028086614,"l":406939.8970364069,"c":408039.1377636793,"v":851378.1894986914,"t":1730127600}
+{"o":408039.1377636793,"h":413262.8241666917,"l":406591.7663037799,"c":409146.7145903588,"v":944443.385915884,"t":1730131200}
+{"o":409146.7145903588,"h":429899.2913391253,"l":404187.1167247939,"c":421117.4930895417,"v":1106341.4876364574,"t":1730134800}
+{"o":421117.4930895417,"h":424612.6784007279,"l":417734.0132154612,"c":419557.1868622724,"v":853221.878916247,"t":1730138400}
+{"o":419557.1868622724,"h":426241.5811386558,"l":415021.7649308728,"c":418089.112633962,"v":995173.8476484646,"t":1730142000}
+{"o":418089.112633962,"h":418804.9399210157,"l":415496.1593391753,"c":418478.3233859217,"v":811825.8193906968,"t":1730145600}
+{"o":418478.3233859217,"h":422438.2162585616,"l":417813.6551118305,"c":420965.5759099696,"v":697764.8493748039,"t":1730149200}
+{"o":420965.5759099696,"h":425973.1761785009,"l":420307.1942100433,"c":423278.7929244042,"v":1058347.0393365012,"t":1730152800}
+{"o":423278.7929244042,"h":425191.4107699122,"l":420529.2639992683,"c":422443.4013463394,"v":834045.362491695,"t":1730156400}
+{"o":422443.4013463394,"h":424664.3784849579,"l":420215.4719466921,"c":423318.3805004496,"v":705325.5151634058,"t":1730160000}
+{"o":423318.3805004496,"h":423457.1063835645,"l":419639.6044970376,"c":422396.0005301918,"v":788452.7696051213,"t":1730163600}
+{"o":422396.0005301918,"h":434021.8645685994,"l":411064.8492400582,"c":418559.7641068609,"v":1204322.7017640891,"t":1730167200}
+{"o":418559.7641068609,"h":422845.1487015606,"l":416033.7687496437,"c":420699.0874757076,"v":822015.4366649179,"t":1730170800}
+{"o":420699.0874757076,"h":422945.0972126523,"l":419250.4302436659,"c":421058.5230276176,"v":667846.1434552119,"t":1730174400}
+{"o":421058.5230276176,"h":421215.2860976873,"l":416654.1167571303,"c":418732.6155676501,"v":759281.5214870139,"t":1730178000}
+{"o":418732.6155676501,"h":419513.2208752399,"l":416589.4072805095,"c":417372.323674314,"v":628309.6978031418,"t":1730181600}
+{"o":417372.323674314,"h":418677.211513784,"l":414790.5524259704,"c":416880.8537723807,"v":650723.8045815884,"t":1730185200}
+{"o":416880.8537723807,"h":420453.6358901413,"l":415507.0805302534,"c":418996.6283533795,"v":640784.3775832416,"t":1730188800}
+{"o":418996.6283533795,"h":420124.916862273,"l":417337.611857268,"c":419054.402628725,"v":622469.9353565404,"t":1730192400}
+{"o":419054.402628725,"h":420039.1279236999,"l":416915.9589588242,"c":419003.26396647,"v":567804.5454568493,"t":1730196000}
+{"o":419003.26396647,"h":420961.0191491281,"l":417368.3784877893,"c":418710.9507141278,"v":684750.0350104985,"t":1730199600}
+{"o":418710.9507141278,"h":420003.2443767476,"l":414798.8411892044,"c":414887.1155193103,"v":755766.1756031835,"t":1730203200}
+{"o":414887.1155193103,"h":417303.7222853994,"l":412819.2377704885,"c":416356.4025657127,"v":790565.0306553008,"t":1730206800}
+{"o":416356.4025657127,"h":418402.6637514725,"l":413017.5868485749,"c":415367.6067292285,"v":1068074.8516430305,"t":1730210400}
+{"o":415367.6067292285,"h":419150.4465718945,"l":413570.1656221022,"c":417847.3866456113,"v":1069074.3382757145,"t":1730214000}
+{"o":417847.3866456113,"h":426326.407025946,"l":417282.4225859516,"c":422456.7868817023,"v":1304799.1641319266,"t":1730217600}
+{"o":422456.7868817023,"h":425526.6105996348,"l":416397.3219603648,"c":418927.0749923655,"v":1017215.874969652,"t":1730221200}
+{"o":418927.0749923655,"h":421699.6504312528,"l":417011.5224507994,"c":419790.982025335,"v":1066764.560600884,"t":1730224800}
+{"o":419790.982025335,"h":421485.8914535931,"l":410690.4049201871,"c":412473.2465847972,"v":1147809.8879023546,"t":1730228400}
+{"o":412473.2465847972,"h":414389.8819137933,"l":408168.2258652725,"c":413235.0512023439,"v":900752.3372237289,"t":1730232000}
+{"o":413235.0512023439,"h":415876.0395223333,"l":411531.605399479,"c":413823.6006784821,"v":667634.7012828236,"t":1730235600}
+{"o":413823.6006784821,"h":417706.7962705355,"l":413489.7905785277,"c":415815.9068430848,"v":717569.3915910893,"t":1730239200}
+{"o":415815.9068430848,"h":417113.6856616422,"l":413954.0448746496,"c":415257.2965063396,"v":620222.7946810659,"t":1730242800}
+{"o":415257.2965063396,"h":416140.2440298804,"l":411391.3464107282,"c":413523.3790403482,"v":620203.4557731372,"t":1730246400}
+{"o":413523.3790403482,"h":416763.148532774,"l":409348.4485798014,"c":416391.8839283437,"v":675068.5604795768,"t":1730250000}
+{"o":416391.8839283437,"h":418741.2452447484,"l":414395.8429955922,"c":415853.5882841753,"v":633249.6981223089,"t":1730253600}
+{"o":415853.5882841753,"h":417832.0285545676,"l":415131.8586902994,"c":416907.1014653517,"v":645156.6032684802,"t":1730257200}
+{"o":416907.1014653517,"h":418687.0254611479,"l":415679.4675254243,"c":418275.1308006156,"v":512791.5637150251,"t":1730260800}
+{"o":418275.1308006156,"h":421189.5350717659,"l":394575.0575655053,"c":399871.7121853839,"v":566704.6604381171,"t":1730264400}
+{"o":399871.7121853839,"h":401779.5219958271,"l":396811.2010627082,"c":397221.1258401243,"v":579918.2860108056,"t":1730268000}
+{"o":397221.1258401243,"h":398598.3405001647,"l":395924.6615078822,"c":396965.455478654,"v":580573.9713412076,"t":1730271600}
+{"o":396965.455478654,"h":398500.7148526552,"l":395033.8193610715,"c":395268.1273900252,"v":691933.6215690797,"t":1730275200}
+{"o":395268.1273900252,"h":397146.3787721242,"l":394686.0259942054,"c":395788.1909679927,"v":507912.4022084267,"t":1730278800}
+{"o":395788.1909679927,"h":396019.474919142,"l":393580.7015095011,"c":393750.1283596583,"v":495835.1466393208,"t":1730282400}
+{"o":393750.1283596583,"h":394274.1661177226,"l":389456.2176537018,"c":390228.9100743753,"v":651845.5971924391,"t":1730286000}
+{"o":390228.9100743753,"h":391201.3781607461,"l":387818.1042082234,"c":389993.688059958,"v":667282.4531032733,"t":1730289600}
+{"o":389993.688059958,"h":392438.6885646096,"l":386454.0620045204,"c":392051.8337866635,"v":740975.2894576379,"t":1730293200}
+{"o":392051.8337866635,"h":393991.8474020805,"l":389832.2532156964,"c":390732.2576167104,"v":792185.0599738817,"t":1730296800}
+{"o":390732.2576167104,"h":391084.4836980988,"l":382925.0211689018,"c":386514.4570128228,"v":912819.6984507939,"t":1730300400}
+{"o":386514.4570128228,"h":389533.7249090815,"l":383422.2339500427,"c":388964.62929162,"v":867628.6821607933,"t":1730304000}
+{"o":388964.62929162,"h":389899.3880838771,"l":387620.8217514404,"c":389665.737704473,"v":885488.0576609122,"t":1730307600}
+{"o":389665.737704473,"h":390620.4722478951,"l":385762.2237608756,"c":386774.4730668468,"v":929626.4764159203,"t":1730311200}
+{"o":386774.4730668468,"h":388400.1802008107,"l":385118.7943860695,"c":387378.0993795453,"v":712562.1806136,"t":1730314800}
+{"o":387378.0993795453,"h":393041.9514033641,"l":384834.3624078471,"c":392606.6847083584,"v":856976.748905464,"t":1730318400}
+{"o":392606.6847083584,"h":393425.7579542701,"l":386156.482417212,"c":389208.6700099984,"v":765988.0797174626,"t":1730322000}
+{"o":389208.6700099984,"h":390293.0430340794,"l":388248.6802209804,"c":389670.2396126013,"v":559674.8568149412,"t":1730325600}
+{"o":389670.2396126013,"h":391500.0489070281,"l":388364.9382490897,"c":388588.3820465109,"v":470938.5040894707,"t":1730329200}
+{"o":388588.3820465109,"h":389993.937552786,"l":387869.0599614172,"c":389570.6988573066,"v":471339.474584161,"t":1730332800}
+{"o":389570.6988573066,"h":391421.8974005296,"l":387474.5158688553,"c":390181.2483636214,"v":576609.9597961444,"t":1730336400}
+{"o":390181.2483636214,"h":392424.8951678947,"l":388887.4598456582,"c":390707.516091144,"v":605929.7325171381,"t":1730340000}
+{"o":390707.516091144,"h":391320.3021196875,"l":385864.6056814473,"c":387401.1218232518,"v":519470.618458293,"t":1730343600}
+{"o":387401.1218232518,"h":389558.7040313341,"l":387008.4048064929,"c":389096.4405796494,"v":495502.1092455161,"t":1730347200}
+{"o":389096.4405796494,"h":391085.0017417448,"l":388595.945923186,"c":389283.0632000723,"v":499945.2424038043,"t":1730350800}
+{"o":389283.0632000723,"h":389597.3916881377,"l":385232.0058772701,"c":385893.41917725,"v":479471.9156588942,"t":1730354400}
+{"o":385893.41917725,"h":388587.2532648299,"l":384806.9042486791,"c":387756.0264208908,"v":441775.101328245,"t":1730358000}
+{"o":387756.0264208908,"h":387922.0695244477,"l":385011.2397770879,"c":387080.4724119772,"v":494676.7961966927,"t":1730361600}
+{"o":387080.4724119772,"h":389870.6437566039,"l":386621.662860887,"c":389422.8166484343,"v":450759.1375631333,"t":1730365200}
+{"o":389422.8166484343,"h":392371.5814581155,"l":388048.694810365,"c":391742.8183669031,"v":537173.7164573178,"t":1730368800}
+{"o":391742.8183669031,"h":391840.5186847795,"l":388031.6925285126,"c":388903.4183340737,"v":522908.8156953331,"t":1730372400}
+{"o":388903.4183340737,"h":389867.5791680773,"l":386238.4257336346,"c":387223.7112349626,"v":702004.8216585068,"t":1730376000}
+{"o":387223.7112349626,"h":387690.4016803527,"l":379656.3754539937,"c":381993.4603081387,"v":904536.6135881776,"t":1730379600}
+{"o":381993.4603081387,"h":382438.8744751517,"l":374912.0057057365,"c":378665.1777250077,"v":1198803.4381742987,"t":1730383200}
+{"o":378665.1777250077,"h":383678.8654486329,"l":378252.2387369674,"c":379002.1945127118,"v":972677.8499303682,"t":1730386800}
+{"o":379002.1945127118,"h":379218.1188405924,"l":375788.7170017358,"c":377027.7979119752,"v":801380.9370986493,"t":1730390400}
+{"o":377027.7979119752,"h":380333.0330699763,"l":376257.6678442,"c":378280.8801398419,"v":775778.6098881052,"t":1730394000}
+{"o":378280.8801398419,"h":378737.5213675812,"l":374207.2590434096,"c":376702.2246055756,"v":954438.250002488,"t":1730397600}
+{"o":376702.2246055756,"h":378359.4283360751,"l":373776.5947157053,"c":374447.8102470768,"v":800851.3457722529,"t":1730401200}
+{"o":374447.8102470768,"h":377936.338225459,"l":373708.3022704708,"c":376362.5021039214,"v":725213.6597588439,"t":1730404800}
+{"o":376362.5021039214,"h":377208.0455538749,"l":374967.7837993435,"c":375339.2526186998,"v":671687.3419430786,"t":1730408400}
+{"o":375339.2526186998,"h":376764.3185305335,"l":371862.2911246195,"c":376175.4017179444,"v":778831.8273773181,"t":1730412000}
+{"o":376175.4017179444,"h":377724.8282372814,"l":372615.6313705919,"c":374368.9625564142,"v":657644.0881932426,"t":1730415600}
+{"o":374368.9625564142,"h":376383.9974454565,"l":373628.6356047854,"c":375215.6989906917,"v":549575.146736588,"t":1730419200}
+{"o":375215.6989906917,"h":376341.9302950841,"l":369394.5126212394,"c":371047.0906088204,"v":740861.2554604444,"t":1730422800}
+{"o":371047.0906088204,"h":372565.3988752897,"l":367148.4754460921,"c":372178.0935157172,"v":856129.9135636925,"t":1730426400}
+{"o":372178.0935157172,"h":373783.2406952971,"l":370415.3376956781,"c":371122.7418946116,"v":589579.933516272,"t":1730430000}
+{"o":371122.7418946116,"h":371837.3752853781,"l":370057.3074931641,"c":371611.7221397354,"v":499221.518257269,"t":1730433600}
+{"o":371611.7221397354,"h":372278.9926983995,"l":370340.3246200336,"c":370750.7678481888,"v":456584.1787743509,"t":1730437200}
+{"o":370750.7678481888,"h":370928.3256882118,"l":367255.4889528005,"c":367506.6987206945,"v":517089.9889994313,"t":1730440800}
+{"o":367506.6987206945,"h":369191.9719812045,"l":366530.82463292,"c":368444.575832558,"v":479832.4041196636,"t":1730444400}
+{"o":368444.575832558,"h":369858.277476323,"l":367652.1084072188,"c":368176.0658686568,"v":471582.4832755824,"t":1730448000}
+{"o":368176.0658686568,"h":370869.8676892313,"l":367675.0634651518,"c":370766.6936425734,"v":700137.1832547558,"t":1730451600}
+{"o":370766.6936425734,"h":374743.9553165545,"l":370654.4223917723,"c":373423.1645196927,"v":1046508.0600415288,"t":1730455200}
+{"o":373423.1645196927,"h":374657.3676791799,"l":372346.442933464,"c":372819.8066997316,"v":966794.336598682,"t":1730458800}
+{"o":372819.8066997316,"h":377015.5062664561,"l":372422.4867949974,"c":376749.8091142404,"v":1274401.3483196385,"t":1730462400}
+{"o":376749.8091142404,"h":384186.7055628661,"l":375587.8350884239,"c":384090.6239467534,"v":1008446.7640679596,"t":1730466000}
+{"o":384090.6239467534,"h":386577.3706079631,"l":378417.7968017088,"c":381012.8000916776,"v":1157298.0652796386,"t":1730469600}
+{"o":381012.8000916776,"h":381535.5939507553,"l":363497.5426191516,"c":364707.1196275238,"v":1455219.6064409998,"t":1730473200}
+{"o":364707.1196275238,"h":372475.3339552397,"l":363721.7232770635,"c":369770.3026133677,"v":1350202.8226904576,"t":1730476800}
+{"o":369770.3026133677,"h":372796.7522257266,"l":368667.5120708102,"c":369864.7065868234,"v":1122744.0769990487,"t":1730480400}
+{"o":369864.7065868234,"h":371278.0062571816,"l":367541.0232954427,"c":369132.6228645903,"v":798512.1883412253,"t":1730484000}
+{"o":369132.6228645903,"h":370514.0946325368,"l":366646.0707257978,"c":369957.2709812606,"v":815389.8631268869,"t":1730487600}
+{"o":369957.2709812606,"h":371222.9276647582,"l":367866.593999304,"c":368044.8012815772,"v":626480.1700959046,"t":1730491200}
+{"o":368044.8012815772,"h":368044.8012815772,"l":364078.3598078685,"c":366977.7903005871,"v":806892.1721725304,"t":1730494800}
+{"o":366977.7903005871,"h":368549.712328855,"l":365933.5491255115,"c":368401.6511226516,"v":614786.738233453,"t":1730498400}
+{"o":368401.6511226516,"h":369668.417058448,"l":367595.7475172459,"c":369035.8652725662,"v":576275.3336036803,"t":1730502000}
+{"o":369035.8652725662,"h":371977.9906944358,"l":368836.7057048891,"c":370709.8703394709,"v":541698.5481573489,"t":1730505600}
+{"o":370709.8703394709,"h":372695.5229114424,"l":370496.1678249384,"c":371872.6901590906,"v":521704.2013039288,"t":1730509200}
+{"o":371872.6901590906,"h":374589.1578390051,"l":371438.0961896933,"c":372137.469796746,"v":510998.4246988642,"t":1730512800}
+{"o":372137.469796746,"h":372639.8999249596,"l":370395.7263489878,"c":371028.5005539164,"v":457239.0493471723,"t":1730516400}
+{"o":371028.5005539164,"h":371383.9506196054,"l":367823.7425703853,"c":369544.1048670443,"v":357672.7854391625,"t":1730520000}
+{"o":369544.1048670443,"h":371085.8386209303,"l":368041.4651711241,"c":370684.7092770048,"v":339261.6085508863,"t":1730523600}
+{"o":370684.7092770048,"h":371009.6098372719,"l":369365.9357973729,"c":370805.2396403974,"v":369003.7324453021,"t":1730527200}
+{"o":370805.2396403974,"h":372576.7685860661,"l":369814.8665163594,"c":372465.4312772751,"v":402087.2562086304,"t":1730530800}
+{"o":372465.4312772751,"h":372937.946705839,"l":369902.5058028963,"c":370223.9349832056,"v":434330.3975309432,"t":1730534400}
+{"o":370223.9349832056,"h":371302.9289028426,"l":368007.7009961148,"c":369635.0709019371,"v":431651.9411527088,"t":1730538000}
+{"o":369635.0709019371,"h":370824.1369105795,"l":367492.4283734153,"c":369736.8856571388,"v":505058.9338379028,"t":1730541600}
+{"o":369736.8856571388,"h":370286.1594468147,"l":366627.5940425253,"c":368867.9893844887,"v":449174.5054394458,"t":1730545200}
+{"o":368867.9893844887,"h":369817.0437453347,"l":366194.3072638417,"c":366585.6072222627,"v":586725.1757442148,"t":1730548800}
+{"o":366585.6072222627,"h":368655.3159175703,"l":362940.2902227471,"c":364966.4586826926,"v":657499.8583546577,"t":1730552400}
+{"o":364966.4586826926,"h":365797.3486617638,"l":359253.0096035458,"c":363116.5042365043,"v":727166.9807714743,"t":1730556000}
+{"o":363116.5042365043,"h":364223.3101453196,"l":360293.1415841202,"c":363996.4395903088,"v":764671.4797651233,"t":1730559600}
+{"o":363996.4395903088,"h":367545.7235865178,"l":363532.7563104359,"c":366286.8048946369,"v":1122568.134239675,"t":1730563200}
+{"o":366286.8048946369,"h":366373.631584777,"l":362071.0986533875,"c":364330.6716249293,"v":1007760.2138146989,"t":1730566800}
+{"o":364330.6716249293,"h":365340.953249666,"l":362174.7444819122,"c":364335.099347419,"v":946629.9886933817,"t":1730570400}
+{"o":364335.099347419,"h":367543.686152921,"l":364018.2270079153,"c":366937.8108753394,"v":938592.9022630502,"t":1730574000}
+{"o":366937.8108753394,"h":371943.5037585588,"l":366536.3192065684,"c":370493.170451295,"v":1045763.7661959113,"t":1730577600}
+{"o":370493.170451295,"h":371066.6158222258,"l":369342.4978970843,"c":369491.2985627812,"v":623111.349010294,"t":1730581200}
+{"o":369491.2985627812,"h":370430.6801799379,"l":368263.7393515912,"c":368700.4605627791,"v":597591.1127273744,"t":1730584800}
+{"o":368700.4605627791,"h":369231.2778544066,"l":366708.2172392679,"c":369227.6733431053,"v":744904.91888542,"t":1730588400}
+{"o":369227.6733431053,"h":370229.3161732321,"l":367103.6066761923,"c":367142.234377991,"v":655745.7543409771,"t":1730592000}
+{"o":367142.234377991,"h":367675.5697873268,"l":363739.2191708361,"c":364146.564053667,"v":661240.7408141718,"t":1730595600}
+{"o":364146.564053667,"h":365210.7638091489,"l":356493.0069970936,"c":360370.3824106656,"v":1050203.5742004167,"t":1730599200}
+{"o":360370.3824106656,"h":361182.5041803125,"l":357381.4116741669,"c":359895.3881867786,"v":725303.6267277865,"t":1730602800}
+{"o":359895.3881867786,"h":363576.9337073935,"l":359251.3896930589,"c":362476.3989695247,"v":516118.5492471192,"t":1730606400}
+{"o":362476.3989695247,"h":363821.2930356875,"l":359843.5781249551,"c":359974.469343675,"v":733298.5379309388,"t":1730610000}
+{"o":359974.469343675,"h":363552.1715442455,"l":359292.1172415064,"c":362555.5833665676,"v":647585.1304717301,"t":1730613600}
+{"o":362555.5833665676,"h":364564.5907940002,"l":362085.0669285539,"c":363291.9204647899,"v":524296.7604269244,"t":1730617200}
+{"o":363291.9204647899,"h":364428.2614406623,"l":361425.1260400191,"c":363922.8273099295,"v":663006.2316731113,"t":1730620800}
+{"o":363922.8273099295,"h":364881.7185779708,"l":361356.1780119388,"c":361865.5479436863,"v":701295.7932853175,"t":1730624400}
+{"o":361865.5479436863,"h":365551.5392663567,"l":361865.5479436863,"c":364488.4630760427,"v":725512.5516188295,"t":1730628000}
+{"o":364488.4630760427,"h":366199.7884583886,"l":362895.7459557558,"c":363575.9215182084,"v":714309.2549937472,"t":1730631600}
+{"o":363575.9215182084,"h":365723.0024833984,"l":362654.6830244546,"c":363308.5862414641,"v":792888.5040911554,"t":1730635200}
+{"o":363308.5862414641,"h":364568.7282207853,"l":357019.1865860752,"c":357729.6859601382,"v":1010127.4243835056,"t":1730638800}
+{"o":357729.6859601382,"h":359058.2199189181,"l":352897.1850051,"c":353822.9170761644,"v":1040176.7334537315,"t":1730642400}
+{"o":353822.9170761644,"h":356018.0649115006,"l":350084.3721509951,"c":355489.3345494512,"v":1111389.4644878798,"t":1730646000}
+{"o":355489.3345494512,"h":358590.2552899636,"l":354149.2161663754,"c":354524.394033435,"v":862662.8858863433,"t":1730649600}
+{"o":354524.394033435,"h":426198.4730894233,"l":354353.9864494368,"c":420833.8402388195,"v":789370.9033810706,"t":1730653200}
+{"o":420833.8402388195,"h":421552.9835588084,"l":412969.1651045196,"c":415141.1681401896,"v":769030.5238239658,"t":1730656800}
+{"o":415141.1681401896,"h":421391.9885246578,"l":414875.7846623337,"c":420749.3863782305,"v":781133.8465006737,"t":1730660400}
+{"o":420749.3863782305,"h":425437.5874252104,"l":419369.0323853482,"c":425437.5874252104,"v":796322.1120119483,"t":1730664000}
+{"o":425437.5874252104,"h":427990.6864729678,"l":424607.3514845551,"c":426475.8396267427,"v":861522.2990032804,"t":1730667600}
+{"o":426475.8396267427,"h":427869.8242252026,"l":424143.2555553138,"c":425445.888281779,"v":619667.361268773,"t":1730671200}
+{"o":425445.888281779,"h":426178.7377466292,"l":422854.6443387051,"c":424653.7040211137,"v":572861.488484902,"t":1730674800}
+{"o":424653.7040211137,"h":424653.7040211137,"l":419241.7158780862,"c":422256.6567544164,"v":624642.9970252212,"t":1730678400}
+{"o":422256.6567544164,"h":427403.0339407572,"l":421241.740284479,"c":425469.3824463101,"v":796322.3118000116,"t":1730682000}
+{"o":425469.3824463101,"h":429603.4590235484,"l":424286.9537091991,"c":429603.4590235484,"v":1133304.5369881296,"t":1730685600}
+{"o":429603.4590235484,"h":431013.4023135338,"l":425057.9089016697,"c":425352.9820877736,"v":737069.0966614292,"t":1730689200}
+{"o":425352.9820877736,"h":428009.9320271859,"l":425070.00877056,"c":425765.0215318109,"v":574487.1184023157,"t":1730692800}
+{"o":425765.0215318109,"h":426044.4881340437,"l":421306.7389262735,"c":421688.9773189345,"v":552411.5057443863,"t":1730696400}
+{"o":421688.9773189345,"h":424933.6775857047,"l":420449.0975186712,"c":424606.1442496022,"v":480577.1604651337,"t":1730700000}
+{"o":424606.1442496022,"h":424973.6041612756,"l":419985.4929579425,"c":421481.8345595264,"v":520615.1450835262,"t":1730703600}
+{"o":421481.8345595264,"h":422894.2694528736,"l":417834.353621929,"c":419556.1408398313,"v":582228.6659786932,"t":1730707200}
+{"o":419556.1408398313,"h":423031.7645994631,"l":419481.1009509873,"c":422570.6497091168,"v":563436.0052113867,"t":1730710800}
+{"o":422570.6497091168,"h":427713.1091210473,"l":421987.99866263,"c":426787.271575443,"v":683752.7974035685,"t":1730714400}
+{"o":426787.271575443,"h":430401.196976199,"l":425724.6083638487,"c":428521.3241233279,"v":677231.6899100727,"t":1730718000}
+{"o":428521.3241233279,"h":430785.9078242615,"l":425815.1904262129,"c":428748.1517844984,"v":696300.9601731213,"t":1730721600}
+{"o":428748.1517844984,"h":430767.2553353644,"l":426435.9923712742,"c":426595.951869511,"v":674206.8917095468,"t":1730725200}
+{"o":426595.951869511,"h":429385.0654449224,"l":423250.8112236387,"c":424647.7983309246,"v":680498.0123444252,"t":1730728800}
+{"o":424647.7983309246,"h":427191.443742862,"l":422116.8807557947,"c":425990.5418043773,"v":634600.7255211488,"t":1730732400}
+{"o":425990.5418043773,"h":426981.7508724066,"l":416619.3392975592,"c":418347.3804053111,"v":654754.135641617,"t":1730736000}
+{"o":418347.3804053111,"h":422294.0077195971,"l":417377.8435458944,"c":419391.7011507979,"v":678497.9576266933,"t":1730739600}
+{"o":419391.7011507979,"h":421420.7950302288,"l":414812.5836266461,"c":415798.0012083161,"v":840236.6902393389,"t":1730743200}
+{"o":415798.0012083161,"h":418519.0081582173,"l":415379.7906216687,"c":416818.9401384744,"v":598553.921343261,"t":1730746800}
+{"o":416818.9401384744,"h":417879.1923036069,"l":411795.7556494812,"c":413492.3222933298,"v":647929.2815592425,"t":1730750400}
+{"o":413492.3222933298,"h":415600.3240865176,"l":402897.80395637,"c":405813.7825365412,"v":927513.743791781,"t":1730754000}
+{"o":405813.7825365412,"h":414696.3651075702,"l":405083.6220635303,"c":412798.5619142522,"v":815542.1891035445,"t":1730757600}
+{"o":412798.5619142522,"h":414626.5387855302,"l":410476.0084966548,"c":412572.7901853042,"v":604447.1742205134,"t":1730761200}
+{"o":412572.7901853042,"h":416784.829400954,"l":412322.994266819,"c":414195.8287676047,"v":769304.6755927575,"t":1730764800}
+{"o":414195.8287676047,"h":414804.1213097327,"l":409813.1453719207,"c":413300.0066176014,"v":685110.7464124099,"t":1730768400}
+{"o":413300.0066176014,"h":415627.0794247297,"l":412646.4222800247,"c":413274.5650085683,"v":611433.6738704821,"t":1730772000}
+{"o":413274.5650085683,"h":417125.3100907009,"l":410568.6232066923,"c":416936.3678611034,"v":695604.2982507249,"t":1730775600}
+{"o":416936.3678611034,"h":419130.9617176752,"l":416189.2824397892,"c":417819.5793574027,"v":557687.3108742632,"t":1730779200}
+{"o":417819.5793574027,"h":420830.5059426734,"l":416424.8035278099,"c":419997.5808071286,"v":526404.7932886404,"t":1730782800}
+{"o":419997.5808071286,"h":420736.1127122384,"l":417806.2128285473,"c":420359.1471622869,"v":550508.3167245575,"t":1730786400}
+{"o":420359.1471622869,"h":424256.6738742699,"l":419898.3092217346,"c":423293.6538118951,"v":650156.2007265164,"t":1730790000}
+{"o":423293.6538118951,"h":424583.8966034399,"l":422374.8136332056,"c":424579.6264401632,"v":613390.5168673113,"t":1730793600}
+{"o":424579.6264401632,"h":425971.3207630672,"l":422637.0480131222,"c":422698.5249351873,"v":540489.5850227621,"t":1730797200}
+{"o":422698.5249351873,"h":422981.4074331912,"l":420679.9073827613,"c":422501.3007275638,"v":506572.3617497822,"t":1730800800}
+{"o":422501.3007275638,"h":425398.4473495605,"l":422409.3474653684,"c":424054.6376407917,"v":529147.7438528748,"t":1730804400}
+{"o":424054.6376407917,"h":428828.8666971058,"l":422779.9544438703,"c":426745.9253151877,"v":621458.9654753796,"t":1730808000}
+{"o":426745.9253151877,"h":428330.7460135702,"l":423887.2535434632,"c":427770.5257865218,"v":725978.1927732999,"t":1730811600}
+{"o":427770.5257865218,"h":439032.2401321323,"l":426921.7808155648,"c":436162.2638473625,"v":1147828.4885459105,"t":1730815200}
+{"o":436162.2638473625,"h":437856.3736150832,"l":430318.5265615387,"c":433426.1456355246,"v":1102884.7289577529,"t":1730818800}
+{"o":433426.1456355246,"h":441222.9528443943,"l":432918.5730814712,"c":440486.1859066242,"v":928385.7127540894,"t":1730822400}
+{"o":440486.1859066242,"h":442381.6298158953,"l":435667.491457895,"c":435725.1699979909,"v":780168.6019469246,"t":1730826000}
+{"o":435725.1699979909,"h":437351.4682369843,"l":433881.5934075052,"c":436106.9548096392,"v":675288.6954667758,"t":1730829600}
+{"o":436106.9548096392,"h":437595.0741534412,"l":427346.9363864071,"c":428854.8007973632,"v":740019.1763877869,"t":1730833200}
+{"o":428854.8007973632,"h":436331.0741797554,"l":426674.729839845,"c":436014.7392630681,"v":739777.8447380951,"t":1730836800}
+{"o":436014.7392630681,"h":436407.8385222399,"l":431037.0081720222,"c":432180.6435455793,"v":548276.1745283129,"t":1730840400}
+{"o":432180.6435455793,"h":437590.7071668538,"l":428435.4726406862,"c":437532.0370585283,"v":629979.1280452684,"t":1730844000}
+{"o":437532.0370585283,"h":438407.9677278702,"l":434798.4675411293,"c":435430.3221852906,"v":679922.2253177338,"t":1730847600}
+{"o":435430.3221852906,"h":452792.3514491556,"l":434943.9712132422,"c":451048.8049628676,"v":1262549.2831316204,"t":1730851200}
+{"o":451048.8049628676,"h":456542.9166343391,"l":447758.9425120559,"c":453002.1353359098,"v":1144628.7207101923,"t":1730854800}
+{"o":453002.1353359098,"h":471392.9555333076,"l":450884.8487119004,"c":469687.2493137253,"v":1244134.9612370189,"t":1730858400}
+{"o":469687.2493137253,"h":484053.6080968821,"l":465880.8601127372,"c":483247.6578458766,"v":2039728.6209468408,"t":1730862000}
+{"o":483247.6578458766,"h":492267.9723449787,"l":476343.4883838749,"c":483951.2485304607,"v":1634290.9855232148,"t":1730865600}
+{"o":483951.2485304607,"h":485289.2943251008,"l":476839.7793606707,"c":484123.3115878135,"v":1307138.5925891625,"t":1730869200}
+{"o":484123.3115878135,"h":493554.5703843058,"l":482346.615231587,"c":483923.0041103851,"v":1444961.1242221424,"t":1730872800}
+{"o":483923.0041103851,"h":491786.2186829683,"l":478663.6643271165,"c":480671.3241481138,"v":1372956.6506670036,"t":1730876400}
+{"o":480671.3241481138,"h":482274.6983611741,"l":470798.2125930241,"c":478750.1085323684,"v":1236918.2965408515,"t":1730880000}
+{"o":478750.1085323684,"h":483804.4645638696,"l":478698.7912850324,"c":482029.0150477729,"v":799880.5815218602,"t":1730883600}
+{"o":482029.0150477729,"h":484986.9402369226,"l":480201.1842647496,"c":484228.6326313028,"v":680088.7054958007,"t":1730887200}
+{"o":484228.6326313028,"h":488503.5769700407,"l":482832.6277685232,"c":487939.3415481399,"v":663562.6291899821,"t":1730890800}
+{"o":487939.3415481399,"h":493237.0901193265,"l":486618.2025956024,"c":487050.5631394082,"v":742885.4671907807,"t":1730894400}
+{"o":487050.5631394082,"h":490260.9867914924,"l":485009.6231663264,"c":488883.9779963493,"v":775149.2244927972,"t":1730898000}
+{"o":488883.9779963493,"h":493142.0711933787,"l":482369.0288688774,"c":483595.7996520328,"v":972755.8106472379,"t":1730901600}
+{"o":483595.7996520328,"h":491068.9335512878,"l":481864.1529080162,"c":485128.5949354765,"v":1014186.8522270817,"t":1730905200}
+{"o":485128.5949354765,"h":486897.3073576306,"l":482910.9806169237,"c":486602.4812007304,"v":755955.8625683935,"t":1730908800}
+{"o":486602.4812007304,"h":488291.2514754639,"l":482541.1878962234,"c":485477.64984005,"v":769411.4712636726,"t":1730912400}
+{"o":485477.64984005,"h":491505.6599685083,"l":485333.4690815681,"c":490591.1678041784,"v":714439.5776951306,"t":1730916000}
+{"o":490591.1678041784,"h":492999.6744220208,"l":488076.1250488149,"c":492837.9542163173,"v":785768.526831587,"t":1730919600}
+{"o":492837.9542163173,"h":493945.7555614842,"l":487780.3214275395,"c":490513.5619928276,"v":873171.0255913167,"t":1730923200}
+{"o":490513.5619928276,"h":497036.0182775329,"l":488085.5584861587,"c":494110.6699261052,"v":980598.4218658439,"t":1730926800}
+{"o":494110.6699261052,"h":496923.4563876934,"l":492609.8785013498,"c":494318.8177499077,"v":790615.148999939,"t":1730930400}
+{"o":494318.8177499077,"h":494919.3133262772,"l":487966.2643671011,"c":488188.2088493598,"v":780307.5049239524,"t":1730934000}
+{"o":488188.2088493598,"h":490215.8383704391,"l":486224.9682390785,"c":489799.6076737007,"v":795453.2438173668,"t":1730937600}
+{"o":489799.6076737007,"h":504057.9711110862,"l":486676.7826244595,"c":495244.1775695606,"v":962929.6430285022,"t":1730941200}
+{"o":495244.1775695606,"h":501903.8897841217,"l":495194.0377549548,"c":500652.351592804,"v":839412.6005201408,"t":1730944800}
+{"o":500652.351592804,"h":500790.9379230502,"l":493196.4110660126,"c":494387.1664766529,"v":806082.6225647554,"t":1730948400}
+{"o":494387.1664766529,"h":497080.3437483074,"l":491891.2575032183,"c":492788.6470432085,"v":664424.6716962978,"t":1730952000}
+{"o":492788.6470432085,"h":494044.5461125509,"l":490972.4116795105,"c":493745.6322883374,"v":596836.9848571375,"t":1730955600}
+{"o":493745.6322883374,"h":494115.3821394967,"l":486351.7768871055,"c":490100.3639968008,"v":649584.3187632599,"t":1730959200}
+{"o":490100.3639968008,"h":493213.088353782,"l":487303.6670636137,"c":491606.2255379857,"v":582659.6135462548,"t":1730962800}
+{"o":491606.2255379857,"h":495427.0758598411,"l":491323.8332684524,"c":494086.1390522685,"v":621230.0030096332,"t":1730966400}
+{"o":494086.1390522685,"h":494086.1390522685,"l":489907.9213482569,"c":492497.7718200372,"v":527615.5044154356,"t":1730970000}
+{"o":492497.7718200372,"h":492641.5436054694,"l":487881.1696511703,"c":490273.7105698989,"v":562730.0329641682,"t":1730973600}
+{"o":490273.7105698989,"h":491219.5435581677,"l":486130.1251070563,"c":486383.3594341492,"v":528910.3383446127,"t":1730977200}
+{"o":486383.3594341492,"h":491484.4673770575,"l":485652.4967168924,"c":490464.5547581872,"v":551788.1483419732,"t":1730980800}
+{"o":490464.5547581872,"h":492571.511804055,"l":485258.6939326807,"c":486588.2475629092,"v":622598.1196847745,"t":1730984400}
+{"o":486588.2475629092,"h":492453.1889926762,"l":486299.0608063141,"c":490787.6694193889,"v":890915.1164163473,"t":1730988000}
+{"o":490787.6694193889,"h":504039.5024991626,"l":488281.98764148,"c":503847.5488896519,"v":1086176.8767899773,"t":1730991600}
+{"o":503847.5488896519,"h":510906.947498489,"l":499584.5825213578,"c":507270.1726176474,"v":1019374.6122557997,"t":1730995200}
+{"o":507270.1726176474,"h":513183.6490700748,"l":504447.3108744044,"c":512267.8158388389,"v":986350.1817440016,"t":1730998800}
+{"o":512267.8158388389,"h":518504.9470078448,"l":509281.6508087385,"c":514810.09091612,"v":1005366.8765796091,"t":1731002400}
+{"o":514810.09091612,"h":515982.2213142221,"l":508502.817980007,"c":515498.8871714367,"v":941809.930015534,"t":1731006000}
+{"o":515498.8871714367,"h":517272.8424006319,"l":512300.6273083741,"c":515755.6489891539,"v":907566.4211263137,"t":1731009600}
+{"o":515755.6489891539,"h":518064.2514881102,"l":513353.560863025,"c":513447.0362348667,"v":974818.1721596121,"t":1731013200}
+{"o":513447.0362348667,"h":514773.1629642289,"l":508143.3640554229,"c":510630.6914504226,"v":896780.3127820333,"t":1731016800}
+{"o":510630.6914504226,"h":513995.8717873666,"l":507780.9845583853,"c":513442.2872149844,"v":725265.1180169109,"t":1731020400}
+{"o":513442.2872149844,"h":525502.170812172,"l":513442.2872149844,"c":519884.8201497741,"v":1036204.2404394692,"t":1731024000}
+{"o":519884.8201497741,"h":523595.286347379,"l":516969.7638223902,"c":518671.2706790092,"v":933800.1183735981,"t":1731027600}
+{"o":518671.2706790092,"h":519247.5943581327,"l":511792.1480455186,"c":512611.5184936015,"v":1029510.5453888039,"t":1731031200}
+{"o":512611.5184936015,"h":519424.0156284945,"l":511844.5730645649,"c":518458.6888274797,"v":694836.4160065018,"t":1731034800}
+{"o":518458.6888274797,"h":520534.3681611281,"l":516723.1055545336,"c":517779.2476159967,"v":557518.5495627857,"t":1731038400}
+{"o":517779.2476159967,"h":523566.7127194565,"l":517198.8782146235,"c":520975.4773750757,"v":612616.8879421009,"t":1731042000}
+{"o":520975.4773750757,"h":522529.6014288173,"l":517891.8354622975,"c":520079.0471576832,"v":571490.9062555763,"t":1731045600}
+{"o":520079.0471576832,"h":525446.6871912961,"l":516252.7492997131,"c":524606.0559376572,"v":655597.1993821325,"t":1731049200}
+{"o":524606.0559376572,"h":524622.1401651158,"l":518380.0174000742,"c":521192.7953394534,"v":602632.5291809924,"t":1731052800}
+{"o":521192.7953394534,"h":531192.9196068251,"l":520373.5113352155,"c":529179.6995449888,"v":652474.2680303359,"t":1731056400}
+{"o":529179.6995449888,"h":534028.1460115857,"l":525920.2774794563,"c":532530.697066362,"v":736160.8314941707,"t":1731060000}
+{"o":532530.697066362,"h":536522.1731880649,"l":531010.065344309,"c":531010.065344309,"v":722381.238560656,"t":1731063600}
+{"o":531010.065344309,"h":533909.5401548567,"l":529204.9958444173,"c":529942.1975988203,"v":768937.4350615711,"t":1731067200}
+{"o":529942.1975988203,"h":536321.1900737426,"l":528811.5459801964,"c":534869.0950721899,"v":731289.0033501745,"t":1731070800}
+{"o":534869.0950721899,"h":536276.3742284356,"l":521317.2164806625,"c":522186.7576592392,"v":977142.785897927,"t":1731074400}
+{"o":522186.7576592392,"h":529187.9795978832,"l":518873.133790862,"c":525908.854016273,"v":905903.4315632657,"t":1731078000}
+{"o":525908.854016273,"h":527195.7885338311,"l":515188.493408733,"c":515620.5328230499,"v":854870.6619070395,"t":1731081600}
+{"o":515620.5328230499,"h":522068.8640289561,"l":513349.3774968556,"c":520975.2698801045,"v":830909.6467899905,"t":1731085200}
+{"o":520975.2698801045,"h":528524.3063908707,"l":519037.9132909455,"c":522679.5539410685,"v":812470.1524401746,"t":1731088800}
+{"o":522679.5539410685,"h":527372.168974849,"l":521976.0672186466,"c":522144.9039646144,"v":803656.0861349109,"t":1731092400}
+{"o":522144.9039646144,"h":523878.3959930058,"l":517025.2896730395,"c":519275.1314557837,"v":806850.7701771496,"t":1731096000}
+{"o":519275.1314557837,"h":520515.4099398828,"l":515599.6183332501,"c":519792.6352957716,"v":643522.0821264188,"t":1731099600}
+{"o":519792.6352957716,"h":522077.3280468553,"l":518409.9772505426,"c":520185.687713521,"v":639471.4843304341,"t":1731103200}
+{"o":520185.687713521,"h":522949.1161483272,"l":518281.8272533378,"c":522374.5239470943,"v":536599.7863075652,"t":1731106800}
+{"o":522374.5239470943,"h":523308.1107428306,"l":519489.4608148616,"c":522139.8829326198,"v":622645.9139428799,"t":1731110400}
+{"o":522139.8829326198,"h":523186.4743394412,"l":519625.7852157579,"c":521670.9738862754,"v":626693.831421372,"t":1731114000}
+{"o":521670.9738862754,"h":522631.6948595092,"l":515757.2081445859,"c":521678.8234930197,"v":617624.5046338078,"t":1731117600}
+{"o":521678.8234930197,"h":523656.1528218845,"l":518276.3183461367,"c":520670.4169461311,"v":577662.5183208743,"t":1731121200}
+{"o":520670.4169461311,"h":523267.2337500853,"l":520670.4169461311,"c":522076.8304033125,"v":518196.85714987,"t":1731124800}
+{"o":522076.8304033125,"h":527683.7205516597,"l":521558.5378149601,"c":525330.7723857268,"v":581355.4628114263,"t":1731128400}
+{"o":525330.7723857268,"h":529574.264471992,"l":524106.1062637601,"c":525302.2857020712,"v":611150.3246620022,"t":1731132000}
+{"o":525302.2857020712,"h":525467.292021279,"l":521932.6175256912,"c":523371.144258163,"v":566669.1834935757,"t":1731135600}
+{"o":523371.144258163,"h":529653.3392764095,"l":522705.0200650434,"c":526847.4410758794,"v":624697.0876397722,"t":1731139200}
+{"o":526847.4410758794,"h":529760.2956323184,"l":526847.4410758794,"c":527418.1401284348,"v":691907.5301275851,"t":1731142800}
+{"o":527418.1401284348,"h":531951.1923492732,"l":526629.0857065397,"c":530612.7403994855,"v":542183.8519228265,"t":1731146400}
+{"o":530612.7403994855,"h":531123.9757476647,"l":526651.6502276021,"c":528902.0413427376,"v":556651.1720402177,"t":1731150000}
+{"o":528902.0413427376,"h":529649.7960823067,"l":522875.8216784872,"c":522978.014005999,"v":575876.8011255783,"t":1731153600}
+{"o":522978.014005999,"h":525512.2138915076,"l":521353.0283032003,"c":522069.3166743011,"v":539967.5902600234,"t":1731157200}
+{"o":522069.3166743011,"h":522069.3166743011,"l":516179.7035333338,"c":518070.2427082807,"v":643883.2014876724,"t":1731160800}
+{"o":518070.2427082807,"h":519515.7632405335,"l":515926.9685383979,"c":518827.2656906763,"v":538260.2504346763,"t":1731164400}
+{"o":518827.2656906763,"h":519448.7517939903,"l":513724.2271095153,"c":514422.0971325064,"v":602536.466995715,"t":1731168000}
+{"o":514422.0971325064,"h":517901.4378623607,"l":509733.2309183605,"c":517826.4922419816,"v":643483.7252148908,"t":1731171600}
+{"o":517826.4922419816,"h":520220.522550363,"l":517113.2970360535,"c":519847.4539913167,"v":512677.8985085678,"t":1731175200}
+{"o":519847.4539913167,"h":521940.9996066322,"l":515474.7787872858,"c":517110.3020070979,"v":570207.1824219886,"t":1731178800}
+{"o":517110.3020070979,"h":521421.8113857576,"l":516070.9823409189,"c":519036.4590541737,"v":531040.6339121605,"t":1731182400}
+{"o":519036.4590541737,"h":521542.7597410807,"l":517644.150120539,"c":518511.8810973432,"v":510265.8781451471,"t":1731186000}
+{"o":518511.8810973432,"h":523237.0892433385,"l":518027.6915079048,"c":523007.7081123338,"v":536437.4096359166,"t":1731189600}
+{"o":523007.7081123338,"h":528045.3972506515,"l":522348.3724170519,"c":522782.6836481033,"v":640918.6281335872,"t":1731193200}
+{"o":522782.6836481033,"h":527666.8429096038,"l":519642.9461597842,"c":524326.8086867532,"v":739063.2721380139,"t":1731196800}
+{"o":524326.8086867532,"h":524708.4604842719,"l":519918.9359086384,"c":523277.1415810551,"v":743116.1269793893,"t":1731200400}
+{"o":523277.1415810551,"h":535879.5310454426,"l":522906.7897439298,"c":529217.48860165,"v":764273.2220569436,"t":1731204000}
+{"o":529217.48860165,"h":531427.727655468,"l":526708.5754170263,"c":526717.9531378843,"v":647237.9216761016,"t":1731207600}
+{"o":526717.9531378843,"h":536647.4384772998,"l":525440.1184895096,"c":535846.182637649,"v":729624.6331492433,"t":1731211200}
+{"o":535846.182637649,"h":546459.0913961086,"l":532572.1300117385,"c":540840.0133881456,"v":857489.1473010803,"t":1731214800}
+{"o":540840.0133881456,"h":542013.5173366329,"l":535405.6110966383,"c":537920.2652172418,"v":633201.4845065093,"t":1731218400}
+{"o":537920.2652172418,"h":540607.9125393967,"l":535906.8687302491,"c":535907.1232358344,"v":528460.8752677232,"t":1731222000}
+{"o":535907.1232358344,"h":537424.0671043186,"l":533441.1276059299,"c":536619.6881699219,"v":598313.454679188,"t":1731225600}
+{"o":536619.6881699219,"h":539249.8217957587,"l":535206.7645493806,"c":537119.7588853255,"v":675280.3929621349,"t":1731229200}
+{"o":537119.7588853255,"h":538937.2641938375,"l":534842.0695508625,"c":537374.1085034206,"v":634308.871924302,"t":1731232800}
+{"o":537374.1085034206,"h":542201.7355938639,"l":535531.6588363672,"c":540410.0084049653,"v":653339.2303662379,"t":1731236400}
+{"o":540410.0084049653,"h":542972.2251725852,"l":532457.0933315468,"c":537318.7397529377,"v":843301.2936470502,"t":1731240000}
+{"o":537318.7397529377,"h":540948.6456335306,"l":535847.9081234881,"c":540723.2140736989,"v":801963.4636600701,"t":1731243600}
+{"o":540723.2140736989,"h":547824.8492138437,"l":534726.2970806316,"c":540143.2214822827,"v":1057278.0116804682,"t":1731247200}
+{"o":540143.2214822827,"h":554986.5041033543,"l":537743.122258012,"c":552524.9222087536,"v":1034859.2389692282,"t":1731250800}
+{"o":552524.9222087536,"h":554916.9878829735,"l":546390.2429169921,"c":551437.9564509579,"v":1277157.2815890063,"t":1731254400}
+{"o":551437.9564509579,"h":562783.8505832799,"l":550468.9668961809,"c":556665.4236137519,"v":904011.235384571,"t":1731258000}
+{"o":556665.4236137519,"h":562002.0919390435,"l":554437.0451440732,"c":554877.715413813,"v":1123384.3456041012,"t":1731261600}
+{"o":554877.715413813,"h":557301.9884362419,"l":539680.8688750353,"c":545235.8517624954,"v":1126709.644878672,"t":1731265200}
+{"o":545235.8517624954,"h":547554.938877721,"l":529003.1729291547,"c":529003.1729291547,"v":1093668.1557562407,"t":1731268800}
+{"o":529003.1729291547,"h":544451.1331722526,"l":522136.971758574,"c":542356.9497269088,"v":1216730.6015504962,"t":1731272400}
+{"o":542356.9497269088,"h":559464.2018594625,"l":540618.1945519303,"c":550423.3217600593,"v":1089272.3281009665,"t":1731276000}
+{"o":550423.3217600593,"h":552133.4846544534,"l":544960.1620170752,"c":549151.6180268668,"v":934277.6125588309,"t":1731279600}
+{"o":549151.6180268668,"h":552063.5779215253,"l":547790.402898911,"c":551001.2213134007,"v":882602.2378576685,"t":1731283200}
+{"o":551001.2213134007,"h":555525.5123333778,"l":547873.5142196433,"c":550247.0923272051,"v":850330.1596987949,"t":1731286800}
+{"o":550247.0923272051,"h":553559.6855739428,"l":547820.2711218762,"c":553068.6021345544,"v":1093294.0956090812,"t":1731290400}
+{"o":553068.6021345544,"h":553068.6021345544,"l":544441.5170040586,"c":549247.2765954166,"v":1054929.7713831242,"t":1731294000}
+{"o":549247.2765954166,"h":549951.7835332484,"l":540302.2346869755,"c":543848.6123299686,"v":1044955.0153369929,"t":1731297600}
+{"o":543848.6123299686,"h":544304.0641525293,"l":534036.0297524089,"c":539203.4553570893,"v":2329911.0222735521,"t":1731301200}
+{"o":539203.4553570893,"h":545449.6910715818,"l":532121.7461276621,"c":541547.1394106693,"v":2180992.7427427862,"t":1731304800}
+{"o":541547.1394106693,"h":547224.1409484841,"l":539075.0756911766,"c":544188.8778419363,"v":1263217.087655104,"t":1731308400}
+{"o":544188.8778419363,"h":549004.1405345384,"l":535895.8558479742,"c":546230.5610162637,"v":979252.3536066562,"t":1731312000}
+{"o":546230.5610162637,"h":554828.1079307768,"l":537110.5558599046,"c":552128.862196535,"v":1014547.6342072668,"t":1731315600}
+{"o":552128.862196535,"h":568542.4725334153,"l":547233.3870824504,"c":564204.9810011931,"v":1181416.1938445147,"t":1731319200}
+{"o":564204.9810011931,"h":569743.5844930513,"l":557064.1645303306,"c":569055.7793997136,"v":924436.5057009843,"t":1731322800}
+{"o":569055.7793997136,"h":576276.5040980629,"l":561310.6480952539,"c":564974.0555668988,"v":937286.5326285313,"t":1731326400}
+{"o":564974.0555668988,"h":568297.3512302818,"l":556342.67295525,"c":567704.2661083556,"v":837411.9262366096,"t":1731330000}
+{"o":567704.2661083556,"h":577434.4492678617,"l":561024.7186809395,"c":572525.7501593735,"v":941767.0842772977,"t":1731333600}
+{"o":572525.7501593735,"h":577357.2689249063,"l":566855.2994531009,"c":573095.2880235361,"v":1034697.9139934422,"t":1731337200}
+{"o":573095.2880235361,"h":580979.7418542586,"l":565820.193551121,"c":570679.2426615115,"v":1032324.5818093264,"t":1731340800}
+{"o":570679.2426615115,"h":577136.29067347,"l":563271.0249898048,"c":573670.3522566777,"v":1002238.9677899512,"t":1731344400}
+{"o":573670.3522566777,"h":575083.1698084567,"l":564106.3694428039,"c":574024.7400140228,"v":864528.8877061818,"t":1731348000}
+{"o":574024.7400140228,"h":578541.6570666356,"l":562008.0906479296,"c":570434.0079115678,"v":1165419.1790789508,"t":1731351600}
+{"o":570434.0079115678,"h":583836.3576751903,"l":565263.0011832513,"c":572972.8854854514,"v":1031135.2288142645,"t":1731355200}
+{"o":572972.8854854514,"h":578830.6936510487,"l":564418.350120088,"c":572837.7409666398,"v":1008214.4187520349,"t":1731358800}
+{"o":572837.7409666398,"h":577855.26667903,"l":563909.3339042335,"c":576213.0106994901,"v":1008883.2524162583,"t":1731362400}
+{"o":576213.0106994901,"h":590646.2354752586,"l":573179.6711746796,"c":581229.6596323048,"v":1077668.5001862687,"t":1731366000}
+{"o":581229.6596323048,"h":582419.3536202003,"l":563485.8644900222,"c":576521.3150526701,"v":1223055.0168270043,"t":1731369600}
+{"o":576521.3150526701,"h":579493.5903014716,"l":571250.823178658,"c":573043.5100306035,"v":983203.6868277697,"t":1731373200}
+{"o":573043.5100306035,"h":575376.0569882988,"l":559105.4942586926,"c":569497.6823450408,"v":996154.1554203673,"t":1731376800}
+{"o":569497.6823450408,"h":578207.9693709027,"l":566362.6425202321,"c":577455.7535845776,"v":941936.1453027363,"t":1731380400}
+{"o":577455.7535845776,"h":580095.1408285254,"l":567804.2416487957,"c":571652.7960595603,"v":1062469.7869155204,"t":1731384000}
+{"o":571652.7960595603,"h":576001.8440317705,"l":564116.5020929668,"c":569884.4832316267,"v":1115876.7760716514,"t":1731387600}
+{"o":569884.4832316267,"h":578303.3015421326,"l":568786.3091536677,"c":575650.139232411,"v":1187848.9573176946,"t":1731391200}
+{"o":575650.139232411,"h":580688.9906176572,"l":571996.8819933522,"c":580688.9906176572,"v":1175941.7729041108,"t":1731394800}
+{"o":580688.9906176572,"h":588495.7656021628,"l":577322.4087351164,"c":588404.3593376518,"v":1134180.321467788,"t":1731398400}
+{"o":588404.3593376518,"h":589528.0516810758,"l":564437.3090094123,"c":564437.3090094123,"v":1534854.7236200122,"t":1731402000}
+{"o":564437.3090094123,"h":568822.2980511723,"l":546069.6906669347,"c":557478.1308209571,"v":2230250.2281758916,"t":1731405600}
+{"o":557478.1308209571,"h":564371.8815421258,"l":549790.0011792484,"c":552398.2846230897,"v":1324384.3486910691,"t":1731409200}
+{"o":552398.2846230897,"h":559387.1253632075,"l":540276.4029220947,"c":546508.5667414918,"v":1349238.0129547324,"t":1731412800}
+{"o":546508.5667414918,"h":549753.6283113167,"l":530273.4570517088,"c":548130.0612281509,"v":1674502.4411090175,"t":1731416400}
+{"o":548130.0612281509,"h":558415.7426512046,"l":536421.9869236221,"c":557716.5808507329,"v":1884294.0254717893,"t":1731420000}
+{"o":557716.5808507329,"h":558667.8733316811,"l":548051.4221252271,"c":550592.8702301312,"v":1394822.9916425087,"t":1731423600}
+{"o":550592.8702301312,"h":556090.1908535191,"l":540656.8309884721,"c":553592.6235384449,"v":1511851.9036539597,"t":1731427200}
+{"o":553592.6235384449,"h":557317.1488650818,"l":546241.9678092924,"c":548531.5712297589,"v":1155088.7812683075,"t":1731430800}
+{"o":548531.5712297589,"h":561012.0465115467,"l":546856.271494166,"c":558244.8497199926,"v":1057967.8076255152,"t":1731434400}
+{"o":558244.8497199926,"h":564325.30379965,"l":553150.4932971606,"c":558216.5641832167,"v":1110672.6427872963,"t":1731438000}
+{"o":558216.5641832167,"h":561295.9830064481,"l":552584.5724099412,"c":557071.3284869723,"v":1130142.6020236209,"t":1731441600}
+{"o":557071.3284869723,"h":559020.3150516633,"l":548012.2837917479,"c":556781.0479867603,"v":1150739.4564565686,"t":1731445200}
+{"o":556781.0479867603,"h":565253.1131911654,"l":549880.094297213,"c":562570.9167102692,"v":1109829.7669502667,"t":1731448800}
+{"o":562570.9167102692,"h":562661.2837632033,"l":553145.3946077172,"c":553843.4293507922,"v":1208007.8065036202,"t":1731452400}
+{"o":553843.4293507922,"h":557913.8239726026,"l":550343.8761065799,"c":550949.4844853771,"v":1357878.034750812,"t":1731456000}
+{"o":550949.4844853771,"h":554546.7246633701,"l":540026.3410569875,"c":550677.1483074385,"v":1334180.6745776078,"t":1731459600}
+{"o":550677.1483074385,"h":551493.3895268422,"l":531348.0304216844,"c":542620.5973511691,"v":1518818.8507256701,"t":1731463200}
+{"o":542620.5973511691,"h":544606.452249368,"l":531680.2166978741,"c":531735.8151039364,"v":1811918.3046693164,"t":1731466800}
+{"o":531735.8151039364,"h":538287.7334821904,"l":525380.2688918054,"c":537235.448638036,"v":1732764.6083559238,"t":1731470400}
+{"o":537235.448638036,"h":542417.9589207105,"l":533534.2850395215,"c":535317.5739690709,"v":1352117.3117227014,"t":1731474000}
+{"o":535317.5739690709,"h":540250.3736928208,"l":527891.0988137076,"c":529080.6734419486,"v":1087027.7329527121,"t":1731477600}
+{"o":529080.6734419486,"h":538390.3102938435,"l":527395.3787343175,"c":536950.205600325,"v":1039285.1733005129,"t":1731481200}
+{"o":536950.205600325,"h":542341.6061120682,"l":533588.6443594329,"c":538554.0988785177,"v":1066744.5707950792,"t":1731484800}
+{"o":538554.0988785177,"h":547101.6287688618,"l":536885.6557899488,"c":540021.1535329762,"v":1566237.3220249061,"t":1731488400}
+{"o":540021.1535329762,"h":545431.141001037,"l":534696.5830851324,"c":542211.5735452652,"v":1478146.1652041839,"t":1731492000}
+{"o":542211.5735452652,"h":548146.427307121,"l":538834.2281138084,"c":543801.8472834058,"v":1246824.0337124036,"t":1731495600}
+{"o":543801.8472834058,"h":545718.3226542544,"l":539218.9391173776,"c":543168.1827371388,"v":1465766.3349470678,"t":1731499200}
+{"o":543168.1827371388,"h":564054.6545188547,"l":539864.1464226308,"c":557014.6168662108,"v":2226094.9680156633,"t":1731502800}
+{"o":557014.6168662108,"h":568950.0962168613,"l":548073.3927635234,"c":567619.331823323,"v":2125800.2760515488,"t":1731506400}
+{"o":567619.331823323,"h":568662.6933985665,"l":553305.1145951269,"c":566846.676941446,"v":2228931.1948583634,"t":1731510000}
+{"o":566846.676941446,"h":572133.1664505572,"l":556812.6240464565,"c":568604.798390505,"v":2354387.1222522538,"t":1731513600}
+{"o":568604.798390505,"h":577064.9250532744,"l":564141.1051352473,"c":573061.7066214153,"v":1936945.0447005681,"t":1731517200}
+{"o":573061.7066214153,"h":575417.6643441434,"l":567193.0361918946,"c":574412.8671262211,"v":2004354.1713227036,"t":1731520800}
+{"o":574412.8671262211,"h":576113.122987629,"l":550213.4637598773,"c":551883.2814574384,"v":3018473.3853807962,"t":1731524400}
+{"o":551883.2814574384,"h":560770.3415660067,"l":544820.0413008282,"c":554146.5524310439,"v":1885958.0147287485,"t":1731528000}
+{"o":554146.5524310439,"h":554639.2400407381,"l":538851.7947064237,"c":549464.8756848976,"v":1688721.9732054996,"t":1731531600}
+{"o":549464.8756848976,"h":560932.7880908023,"l":548137.4296673121,"c":557323.3341820124,"v":1306306.7261998823,"t":1731535200}
+{"o":557323.3341820124,"h":563861.8064017942,"l":554609.5914639104,"c":562902.0503108875,"v":1294831.2236450145,"t":1731538800}
+{"o":562902.0503108875,"h":564374.519167262,"l":552900.4229199798,"c":557856.7786132435,"v":1835906.1678407174,"t":1731542400}
+{"o":557856.7786132435,"h":565281.8172460463,"l":555062.394239081,"c":565281.8172460463,"v":1831168.9752402091,"t":1731546000}
+{"o":565281.8172460463,"h":565689.6595451667,"l":557736.3085576394,"c":561950.4007392549,"v":1696201.568789321,"t":1731549600}
+{"o":561950.4007392549,"h":573801.4716608699,"l":556521.2683318034,"c":573801.4716608699,"v":1896946.0682834212,"t":1731553200}
+{"o":573801.4716608699,"h":576047.0912727491,"l":567460.7968248687,"c":575507.3190177646,"v":1434509.7571506938,"t":1731556800}
+{"o":575507.3190177646,"h":575507.3190177646,"l":568186.604505749,"c":572155.9571981396,"v":1596155.806449943,"t":1731560400}
+{"o":572155.9571981396,"h":577763.230531865,"l":564564.8425453388,"c":564564.8425453388,"v":1520388.2364142691,"t":1731564000}
+{"o":564564.8425453388,"h":572622.015402563,"l":562503.9853672426,"c":570557.3801452082,"v":1630634.188540672,"t":1731567600}
+{"o":570557.3801452082,"h":577615.7879896131,"l":569063.8680038271,"c":573593.710745738,"v":1479377.3015194875,"t":1731571200}
+{"o":573593.710745738,"h":582445.9782836734,"l":573483.0736319683,"c":579779.9899080731,"v":1560519.1353504087,"t":1731574800}
+{"o":579779.9899080731,"h":580768.1385641638,"l":567516.2930302258,"c":568534.7210189002,"v":1468864.6959199188,"t":1731578400}
+{"o":568534.7210189002,"h":569767.4879233772,"l":558321.3026299705,"c":565020.4179919336,"v":1661345.6827888342,"t":1731582000}
+{"o":565020.4179919336,"h":568784.5435621782,"l":562436.3336779219,"c":565807.9186540535,"v":1318610.5888185105,"t":1731585600}
+{"o":565807.9186540535,"h":569670.0547454685,"l":558500.1679410721,"c":560286.5940132698,"v":1578115.2163876847,"t":1731589200}
+{"o":560286.5940132698,"h":569898.5922989862,"l":550044.0282104429,"c":550444.3594687863,"v":1978923.8470596878,"t":1731592800}
+{"o":550444.3594687863,"h":558115.4297468093,"l":547082.2214220779,"c":550730.5211323872,"v":1910256.8667522015,"t":1731596400}
+{"o":550730.5211323872,"h":567535.4895983058,"l":548607.1801521456,"c":567535.4895983058,"v":1744797.2802296297,"t":1731600000}
+{"o":567535.4895983058,"h":567541.1454914131,"l":560628.0564311781,"c":562817.3767824793,"v":1534902.9982705172,"t":1731603600}
+{"o":562817.3767824793,"h":566768.9723047664,"l":559413.1438336872,"c":560462.0215966083,"v":1477873.4990208675,"t":1731607200}
+{"o":560462.0215966083,"h":565172.717027112,"l":560266.7937693485,"c":563702.6273818641,"v":1481362.5113236993,"t":1731610800}
+{"o":563702.6273818641,"h":563702.6273818641,"l":554987.3617938301,"c":558603.6354548,"v":1561218.7479317696,"t":1731614400}
+{"o":558603.6354548,"h":562610.4588580027,"l":554264.5273053146,"c":560537.0019777238,"v":1558308.330308873,"t":1731618000}
+{"o":560537.0019777238,"h":561480.2289175212,"l":549124.4581920383,"c":554249.0223049357,"v":1598556.228483245,"t":1731621600}
+{"o":554249.0223049357,"h":555883.9648478517,"l":540321.4556217553,"c":547727.5441229668,"v":1891789.4368397042,"t":1731625200}
+{"o":547727.5441229668,"h":556589.8156003602,"l":546950.3998699505,"c":548580.7055013948,"v":1563889.5556217504,"t":1731628800}
+{"o":548580.7055013948,"h":551804.09095827,"l":544603.7046946434,"c":548793.6935420574,"v":1466800.5873942843,"t":1731632400}
+{"o":548793.6935420574,"h":550692.143846206,"l":543726.480095463,"c":549522.4405556313,"v":1226429.8464110594,"t":1731636000}
+{"o":549522.4405556313,"h":550980.4237901804,"l":546118.0550216137,"c":546553.7733167636,"v":1231741.8293328159,"t":1731639600}
+{"o":546553.7733167636,"h":546755.8218940212,"l":534588.4190028675,"c":537942.6523337027,"v":1318550.1348410253,"t":1731643200}
+{"o":537942.6523337027,"h":545662.6660765198,"l":535865.1623354246,"c":545364.7657262979,"v":1176894.8664787926,"t":1731646800}
+{"o":545364.7657262979,"h":550128.0777292736,"l":545355.6637697945,"c":548640.743644015,"v":1028124.5255534248,"t":1731650400}
+{"o":548640.743644015,"h":550808.9305900298,"l":546922.2443037678,"c":546922.2443037678,"v":1092390.1250938592,"t":1731654000}
+{"o":546922.2443037678,"h":552531.5531428177,"l":543397.7886269677,"c":552531.5531428177,"v":1251610.3167793108,"t":1731657600}
+{"o":552531.5531428177,"h":558056.47987808,"l":551602.6744682059,"c":556836.8853827872,"v":1360046.8596777127,"t":1731661200}
+{"o":556836.8853827872,"h":559324.1610967622,"l":555209.6570082272,"c":557673.2507968153,"v":1163830.2545666487,"t":1731664800}
+{"o":557673.2507968153,"h":558735.0597821749,"l":554727.8724470392,"c":558160.5729340061,"v":1274968.6535727333,"t":1731668400}
+{"o":558160.5729340061,"h":562256.5445098171,"l":556191.9371085135,"c":559392.2308213534,"v":1526370.6334988251,"t":1731672000}
+{"o":559392.2308213534,"h":561851.7401443155,"l":557119.388784798,"c":561321.606287482,"v":1753700.2503508085,"t":1731675600}
+{"o":561321.606287482,"h":562761.3654009085,"l":549414.5288549456,"c":552646.6414135618,"v":2141879.0855892347,"t":1731679200}
+{"o":552646.6414135618,"h":552646.6414135618,"l":540335.2399009003,"c":544034.0642768671,"v":2054566.7645274668,"t":1731682800}
+{"o":544034.0642768671,"h":552334.1826620231,"l":543756.2380474375,"c":547447.2621879312,"v":2203407.1496839272,"t":1731686400}
+{"o":547447.2621879312,"h":555485.7368867896,"l":547026.2361249218,"c":551003.9507364094,"v":1688066.8909570526,"t":1731690000}
+{"o":551003.9507364094,"h":552592.7100733585,"l":546218.938121282,"c":550241.9927545092,"v":1584579.4121678164,"t":1731693600}
+{"o":550241.9927545092,"h":558182.024850363,"l":549837.5986865526,"c":555069.2074786358,"v":1620882.7890195227,"t":1731697200}
+{"o":555069.2074786358,"h":564829.9146134973,"l":554814.3937442109,"c":564829.9146134973,"v":1444670.4435436286,"t":1731700800}
+{"o":564829.9146134973,"h":573613.3054285467,"l":563544.8974606743,"c":572313.0149271894,"v":1486425.2353712425,"t":1731704400}
+{"o":572313.0149271894,"h":574211.6235506861,"l":568821.7999304456,"c":570267.0640352945,"v":1415374.0169595783,"t":1731708000}
+{"o":570267.0640352945,"h":576122.0629203015,"l":570193.0198681933,"c":571135.1035354377,"v":1467185.1411241316,"t":1731711600}
+{"o":571135.1035354377,"h":571283.9432045864,"l":564364.3374561451,"c":567737.4938970952,"v":1279869.690107685,"t":1731715200}
+{"o":567737.4938970952,"h":572571.7941316774,"l":567164.9290742833,"c":571281.2008981808,"v":1027561.0468083158,"t":1731718800}
+{"o":571281.2008981808,"h":575035.4883787367,"l":570309.6520769823,"c":572021.592945768,"v":1124240.7808721366,"t":1731722400}
+{"o":572021.592945768,"h":579451.66173223,"l":571841.735164079,"c":578720.4174518319,"v":1090406.9482426711,"t":1731726000}
+{"o":578720.4174518319,"h":579951.713428885,"l":574652.0696453288,"c":574956.7534810846,"v":1040444.7266830876,"t":1731729600}
+{"o":574956.7534810846,"h":580197.3373536177,"l":573903.8866195827,"c":577919.5350279688,"v":885156.1070074671,"t":1731733200}
+{"o":577919.5350279688,"h":577919.5350279688,"l":571237.228796933,"c":571868.2342213154,"v":1204065.494430196,"t":1731736800}
+{"o":571868.2342213154,"h":575657.4321173811,"l":571159.3657460457,"c":572357.262931918,"v":1104764.8894370161,"t":1731740400}
+{"o":572357.262931918,"h":574239.7022844526,"l":570040.004030799,"c":573162.2053796909,"v":1142269.5495158117,"t":1731744000}
+{"o":573162.2053796909,"h":574671.8880671035,"l":568535.877182647,"c":568535.877182647,"v":1179049.6107811292,"t":1731747600}
+{"o":568535.877182647,"h":572772.8222487397,"l":568145.7585304284,"c":570692.9376928544,"v":1216734.9167181749,"t":1731751200}
+{"o":570692.9376928544,"h":572263.9684890265,"l":566231.0974823467,"c":572263.9684890265,"v":1177055.5788995281,"t":1731754800}
+{"o":572263.9684890265,"h":579672.2132701185,"l":565395.4712289436,"c":573069.4399079042,"v":1648154.0158066044,"t":1731758400}
+{"o":573069.4399079042,"h":578182.3083054507,"l":569209.6241040456,"c":569616.4788129077,"v":1367365.6229081731,"t":1731762000}
+{"o":569616.4788129077,"h":572979.1611585743,"l":566275.6248508341,"c":567905.3439320036,"v":1415117.379621356,"t":1731765600}
+{"o":567905.3439320036,"h":568522.3817358082,"l":559097.5112001408,"c":562287.4451206878,"v":1496498.5554460161,"t":1731769200}
+{"o":562287.4451206878,"h":564659.5749658772,"l":558050.3084306652,"c":560578.3879726281,"v":1357927.8536210663,"t":1731772800}
+{"o":560578.3879726281,"h":565384.6840073841,"l":558540.6711777357,"c":563466.141713935,"v":1323270.8108442284,"t":1731776400}
+{"o":563466.141713935,"h":567199.625687534,"l":562307.9387619657,"c":566084.1692423765,"v":1461071.0247236949,"t":1731780000}
+{"o":566084.1692423765,"h":567340.9005368649,"l":564334.0571097813,"c":565407.2969654318,"v":1225933.0114599096,"t":1731783600}
+{"o":565407.2969654318,"h":567170.1970663642,"l":561528.0080060145,"c":563251.3778190198,"v":1272653.5585093817,"t":1731787200}
+{"o":563251.3778190198,"h":569381.9081702313,"l":562240.3631928082,"c":567067.8776973297,"v":1187604.7077016667,"t":1731790800}
+{"o":567067.8776973297,"h":568417.3333355755,"l":560146.4847512206,"c":560146.4847512206,"v":1152618.7266602172,"t":1731794400}
+{"o":560146.4847512206,"h":565405.2493922721,"l":559619.4460055149,"c":564050.1414271984,"v":1168851.909350649,"t":1731798000}
+{"o":564050.1414271984,"h":571395.4623638937,"l":563615.0614517311,"c":568992.8107621921,"v":1229209.8517869166,"t":1731801600}
+{"o":568992.8107621921,"h":573802.3408010144,"l":560222.4167083185,"c":564973.2410052248,"v":1578407.1054954461,"t":1731805200}
+{"o":564973.2410052248,"h":568216.9924044923,"l":554621.1787765516,"c":565218.8649600578,"v":2043419.9841375847,"t":1731808800}
+{"o":565218.8649600578,"h":578941.791788714,"l":562150.0077878564,"c":578514.1994572695,"v":1579721.8311365843,"t":1731812400}
+{"o":578514.1994572695,"h":616057.7640119374,"l":578502.342222814,"c":613521.3497408854,"v":2034823.3862728649,"t":1731816000}
+{"o":613521.3497408854,"h":625264.8672240527,"l":611704.5376139412,"c":618007.2657121607,"v":1553509.7896463561,"t":1731819600}
+{"o":618007.2657121607,"h":626789.4330405028,"l":615781.1894902518,"c":625797.0626582225,"v":1456751.546495016,"t":1731823200}
+{"o":625797.0626582225,"h":626462.8244410764,"l":618052.5712494233,"c":619767.9983120011,"v":1227201.4784584413,"t":1731826800}
+{"o":619767.9983120011,"h":632207.9520191634,"l":619745.0718337713,"c":621194.7211987937,"v":1429582.926504198,"t":1731830400}
+{"o":621194.7211987937,"h":623654.4527621486,"l":615953.1957949069,"c":622396.2362674797,"v":1403387.7610661737,"t":1731834000}
+{"o":622396.2362674797,"h":629903.3406104043,"l":620487.2278901627,"c":628170.4412029496,"v":1489597.3053079287,"t":1731837600}
+{"o":628170.4412029496,"h":631136.9419532543,"l":612541.7145793682,"c":613871.542815826,"v":1530663.8455551127,"t":1731841200}
+{"o":319583.2630285865,"h":319936.6723660016,"l":317313.7348238725,"c":319583.2630285865,"v":201342.8923174231,"t":1724644800}
+{"o":319583.2630285865,"h":319741.7144367213,"l":316568.0269153503,"c":316780.382739011,"v":178743.4458716336,"t":1724648400}
+{"o":316780.382739011,"h":317263.6235852364,"l":314467.0850797078,"c":315774.3813525611,"v":312730.6907859324,"t":1724652000}
+{"o":315774.3813525611,"h":316757.2375879333,"l":314413.0490377415,"c":315932.8743706814,"v":241081.3625809825,"t":1724655600}
+{"o":315932.8743706814,"h":319122.0726325202,"l":288465.3778608026,"c":291964.763889742,"v":201840.8700603341,"t":1724659200}
+{"o":291964.763889742,"h":293594.8341550729,"l":289590.8164468044,"c":293483.8156088723,"v":263608.3629433073,"t":1724662800}
+{"o":293483.8156088723,"h":297076.20158392,"l":293000.8785458178,"c":295430.2148753266,"v":226676.0350666586,"t":1724666400}
+{"o":295430.2148753266,"h":296637.32943168,"l":293444.5784148629,"c":293802.646037087,"v":238084.6287677172,"t":1724670000}
+{"o":293802.646037087,"h":295298.6387117468,"l":290709.6090533087,"c":291945.865296856,"v":296608.2404038453,"t":1724673600}
+{"o":291945.865296856,"h":297464.2039867481,"l":291132.5056977782,"c":296903.5705467901,"v":321771.4983759169,"t":1724677200}
+{"o":296903.5705467901,"h":299625.9215803532,"l":287778.7762653482,"c":291537.7998245717,"v":628144.549073454,"t":1724680800}
+{"o":291537.7998245717,"h":293389.1564114387,"l":289102.9226097103,"c":292180.5664482484,"v":362356.5298499556,"t":1724684400}
+{"o":292180.5664482484,"h":293592.2367396489,"l":290904.9666095165,"c":292416.1558773598,"v":267327.0445592905,"t":1724688000}
+{"o":292416.1558773598,"h":311042.231260363,"l":288349.7655794568,"c":309553.8895305834,"v":469580.5236156543,"t":1724691600}
+{"o":309553.8895305834,"h":313334.2937442137,"l":307498.1748415732,"c":312438.8071322949,"v":453877.897631907,"t":1724695200}
+{"o":312438.8071322949,"h":312675.0750899696,"l":309843.9130832943,"c":310652.568028336,"v":287824.1820618703,"t":1724698800}
+{"o":310652.568028336,"h":313207.5607384345,"l":309454.2934033707,"c":312225.1307060274,"v":304577.9021505172,"t":1724702400}
+{"o":312225.1307060274,"h":312395.8893495615,"l":307531.2408551123,"c":309800.7743094034,"v":359703.3522935493,"t":1724706000}
+{"o":309800.7743094034,"h":311240.6117409889,"l":308600.6185314238,"c":309548.2107231526,"v":265629.9245923416,"t":1724709600}
+{"o":309548.2107231526,"h":311195.7850756309,"l":308266.8502710632,"c":308926.5713032842,"v":239186.2856274956,"t":1724713200}
+{"o":308926.5713032842,"h":311178.4511514269,"l":308765.6596400866,"c":309839.6281043986,"v":296936.8178408362,"t":1724716800}
+{"o":309839.6281043986,"h":312530.0893286406,"l":309600.0192800559,"c":311135.4533153041,"v":259450.2892614623,"t":1724720400}
+{"o":311135.4533153041,"h":312667.7278043315,"l":305908.8743832459,"c":306326.5574617606,"v":222876.1793643499,"t":1724724000}
+{"o":306326.5574617606,"h":307153.1064442152,"l":304740.5815003481,"c":306949.5738808354,"v":184021.7421276582,"t":1724727600}
+{"o":306949.5738808354,"h":307682.1735752157,"l":305947.1278203219,"c":307035.2985981124,"v":196005.9831847799,"t":1724731200}
+{"o":307035.2985981124,"h":309131.9529322812,"l":306856.9476698216,"c":308488.0013534555,"v":228783.3145348121,"t":1724734800}
+{"o":308488.0013534555,"h":308516.1327138103,"l":305023.9669549693,"c":306042.67458273,"v":217242.4633151303,"t":1724738400}
+{"o":306042.67458273,"h":306597.2707694725,"l":303882.2329707183,"c":305275.5237323451,"v":203718.2876265134,"t":1724742000}
+{"o":305275.5237323451,"h":305940.3748103479,"l":303290.9712147436,"c":303805.5463168863,"v":229319.0148500064,"t":1724745600}
+{"o":303805.5463168863,"h":305267.7893571485,"l":302328.7746558053,"c":302946.0131338108,"v":227705.9012430392,"t":1724749200}
+{"o":302946.0131338108,"h":302946.0131338108,"l":297014.3610358688,"c":297426.3314173504,"v":348793.8773386792,"t":1724752800}
+{"o":297426.3314173504,"h":299870.203732527,"l":296812.6996530226,"c":298538.0591786619,"v":199508.0586800718,"t":1724756400}
+{"o":298538.0591786619,"h":298953.2973749785,"l":295634.4874213891,"c":298591.25161551,"v":267115.4771116725,"t":1724760000}
+{"o":298591.25161551,"h":300919.137262683,"l":297036.5267155087,"c":298427.7453938524,"v":365378.6692820969,"t":1724763600}
+{"o":298427.7453938524,"h":301576.1638327963,"l":296794.3757656284,"c":297586.378058786,"v":420388.8384040934,"t":1724767200}
+{"o":297586.378058786,"h":299711.2167435454,"l":296443.3071196262,"c":297513.3952836522,"v":332161.0922364415,"t":1724770800}
+{"o":297513.3952836522,"h":320988.1532371467,"l":296602.3615852069,"c":317451.6555521199,"v":328533.8146282505,"t":1724774400}
+{"o":317451.6555521199,"h":320275.0177356097,"l":317116.716787762,"c":320196.9937690948,"v":205163.4185313783,"t":1724778000}
+{"o":320196.9937690948,"h":321474.7990283017,"l":318898.6401967074,"c":321135.569212081,"v":267756.4439307522,"t":1724781600}
+{"o":321135.569212081,"h":321363.9502800941,"l":319014.1938655461,"c":320234.1635719705,"v":216139.4573771671,"t":1724785200}
+{"o":320234.1635719705,"h":320487.5892975356,"l":318172.714799888,"c":318331.54420869,"v":188421.0671885833,"t":1724788800}
+{"o":318331.54420869,"h":318718.7188991001,"l":304806.3559634897,"c":308455.5863341768,"v":664117.174399202,"t":1724792400}
+{"o":308455.5863341768,"h":309061.5124709187,"l":297307.3004645742,"c":304879.021433982,"v":932371.2147016388,"t":1724796000}
+{"o":304879.021433982,"h":305648.0829105827,"l":302529.0544968791,"c":303503.2097840059,"v":310878.5023381708,"t":1724799600}
+{"o":303503.2097840059,"h":303719.5728874343,"l":300484.4141019456,"c":301705.2511399321,"v":295602.4812391739,"t":1724803200}
+{"o":301705.2511399321,"h":304259.3704798262,"l":300452.2379392884,"c":303699.415557411,"v":261578.7066659431,"t":1724806800}
+{"o":303699.415557411,"h":303861.3803035166,"l":301361.9910619445,"c":303435.8605793687,"v":250883.4116256402,"t":1724810400}
+{"o":303435.8605793687,"h":306612.1170272531,"l":303012.4511034624,"c":306305.1867828608,"v":306897.3972948898,"t":1724814000}
+{"o":306305.1867828608,"h":306585.4571970056,"l":304349.3619177395,"c":304664.6197868741,"v":199389.9117685769,"t":1724817600}
+{"o":304664.6197868741,"h":307583.1695836166,"l":304226.6335397036,"c":304715.3024346748,"v":251988.2978858013,"t":1724821200}
+{"o":304715.3024346748,"h":304945.8363844947,"l":303883.8856161668,"c":304215.6584163373,"v":159661.0456879042,"t":1724824800}
+{"o":304215.6584163373,"h":304713.2944091544,"l":297194.2882304172,"c":297551.5422753863,"v":344911.4413704812,"t":1724828400}
+{"o":297551.5422753863,"h":301339.6989874185,"l":295200.9367461603,"c":299817.099611553,"v":323763.4862671291,"t":1724832000}
+{"o":299817.099611553,"h":305982.3482830881,"l":299538.3706397162,"c":305777.1703889263,"v":279487.0337600039,"t":1724835600}
+{"o":305777.1703889263,"h":306006.1319537938,"l":303076.2067038738,"c":303366.0941761157,"v":285381.4247193256,"t":1724839200}
+{"o":303366.0941761157,"h":305295.2404391266,"l":302900.2754743963,"c":304174.0689557085,"v":212937.6854868765,"t":1724842800}
+{"o":304174.0689557085,"h":307065.5206610153,"l":303803.473953508,"c":305097.9961407621,"v":242828.0593508127,"t":1724846400}
+{"o":305097.9961407621,"h":305613.9827528821,"l":299997.2326719315,"c":300114.1052770606,"v":317933.904146669,"t":1724850000}
+{"o":300114.1052770606,"h":303580.3774447159,"l":297530.2454516402,"c":299526.0383127094,"v":419665.2784581839,"t":1724853600}
+{"o":299526.0383127094,"h":299526.0383127094,"l":295089.1850036912,"c":297881.5328667927,"v":415733.1836576694,"t":1724857200}
+{"o":297881.5328667927,"h":311015.2296621886,"l":289635.3652892498,"c":308365.299968179,"v":656636.9058393226,"t":1724860800}
+{"o":308365.299968179,"h":309281.2101142174,"l":305543.7626717319,"c":306589.6094797549,"v":328601.2052796587,"t":1724864400}
+{"o":306589.6094797549,"h":312054.7877604766,"l":306228.7364094984,"c":311900.023489687,"v":286459.6541805344,"t":1724868000}
+{"o":311900.023489687,"h":314323.7191010655,"l":310011.8869011832,"c":311279.5233941425,"v":389798.7326316854,"t":1724871600}
+{"o":311279.5233941425,"h":315622.501905144,"l":308953.1361708231,"c":310949.2713503693,"v":478550.0731387372,"t":1724875200}
+{"o":310949.2713503693,"h":312554.6970519932,"l":308193.9226377145,"c":308690.2873316362,"v":302452.5828294641,"t":1724878800}
+{"o":308690.2873316362,"h":309621.730776192,"l":305435.6044173925,"c":309490.9927704838,"v":304958.2506565077,"t":1724882400}
+{"o":309490.9927704838,"h":311231.8782553833,"l":308599.3757207278,"c":310539.3133861383,"v":185244.9282334874,"t":1724886000}
+{"o":310539.3133861383,"h":312805.1176526251,"l":310059.2468731189,"c":311325.9030989871,"v":241055.9668401738,"t":1724889600}
+{"o":311325.9030989871,"h":312451.3330487124,"l":308509.6980156685,"c":309482.471307689,"v":241781.996538566,"t":1724893200}
+{"o":309482.471307689,"h":310655.2720376778,"l":308383.7591130299,"c":310439.5143243757,"v":179442.9123991026,"t":1724896800}
+{"o":310439.5143243757,"h":310970.2253874067,"l":308583.3649975175,"c":309048.6627997988,"v":159876.9723760239,"t":1724900400}
+{"o":309048.6627997988,"h":310302.7970046318,"l":308838.1575359665,"c":309521.9828362857,"v":201904.3502704884,"t":1724904000}
+{"o":309521.9828362857,"h":311382.2473143269,"l":308926.911678696,"c":311172.7297391273,"v":204528.7793301389,"t":1724907600}
+{"o":311172.7297391273,"h":313532.8686883649,"l":310769.95239352,"c":312241.7690570101,"v":240412.0295976212,"t":1724911200}
+{"o":312241.7690570101,"h":312838.1826693484,"l":311705.8983176894,"c":312064.3449760738,"v":141627.5783849967,"t":1724914800}
+{"o":312064.3449760738,"h":313201.1300686295,"l":311496.7964318442,"c":312948.4172586034,"v":184976.3052243324,"t":1724918400}
+{"o":312948.4172586034,"h":314786.7868911598,"l":312553.632601229,"c":313414.0926332402,"v":183634.6197412548,"t":1724922000}
+{"o":313414.0926332402,"h":314513.2295309009,"l":312653.5944337635,"c":313154.2994418985,"v":163309.1261548036,"t":1724925600}
+{"o":313154.2994418985,"h":316840.6132891769,"l":313063.9789142733,"c":314200.9129367742,"v":261520.7737256405,"t":1724929200}
+{"o":314200.9129367742,"h":315112.7310393536,"l":313228.0930257003,"c":313948.950386521,"v":248883.1128355162,"t":1724932800}
+{"o":313948.950386521,"h":314564.989774228,"l":312228.2860781096,"c":313932.4929417517,"v":272092.760206398,"t":1724936400}
+{"o":313932.4929417517,"h":314823.5727702169,"l":312325.6575080923,"c":313602.2037522178,"v":328313.2665932123,"t":1724940000}
+{"o":313602.2037522178,"h":317980.1470902697,"l":313443.2405847827,"c":315183.0564199773,"v":367270.664500787,"t":1724943600}
+{"o":315183.0564199773,"h":316801.3891683213,"l":310147.0824683727,"c":311037.9011677649,"v":337258.0305645209,"t":1724947200}
+{"o":311037.9011677649,"h":311988.450643227,"l":309793.9924173051,"c":311531.6354371227,"v":283220.4648643147,"t":1724950800}
+{"o":311531.6354371227,"h":311582.6460816631,"l":300123.4598734028,"c":301346.5490680821,"v":617764.2574366567,"t":1724954400}
+{"o":301346.5490680821,"h":304697.2014136511,"l":297242.4211314049,"c":302609.6674250916,"v":465108.4724845126,"t":1724958000}
+{"o":302609.6674250916,"h":304939.542870548,"l":300356.2391787691,"c":302441.5745694491,"v":276333.0195084587,"t":1724961600}
+{"o":302441.5745694491,"h":302508.735292808,"l":300318.6280559769,"c":300541.7974529686,"v":268105.2642229809,"t":1724965200}
+{"o":300541.7974529686,"h":302198.239621989,"l":297818.8376643481,"c":301519.7950484587,"v":280991.1905597745,"t":1724968800}
+{"o":301519.7950484587,"h":302727.6683226554,"l":300647.5394726218,"c":301993.8827128881,"v":193126.1043551592,"t":1724972400}
+{"o":301993.8827128881,"h":307808.6256395435,"l":301111.4473954822,"c":305745.7242748201,"v":222614.237112982,"t":1724976000}
+{"o":305745.7242748201,"h":306501.581709201,"l":303662.5652004933,"c":304695.3258653849,"v":183617.2585420298,"t":1724979600}
+{"o":304695.3258653849,"h":307575.3758398828,"l":301456.5103591859,"c":305439.04456394,"v":240869.7024170815,"t":1724983200}
+{"o":305439.04456394,"h":305506.9406363884,"l":303557.7964608946,"c":304390.0308700361,"v":198061.1974444937,"t":1724986800}
+{"o":304390.0308700361,"h":306928.9584608697,"l":304390.0308700361,"c":305317.5462332639,"v":191087.7533898417,"t":1724990400}
+{"o":305317.5462332639,"h":305482.9060977634,"l":301067.9911579226,"c":302898.9484519197,"v":277367.9070622437,"t":1724994000}
+{"o":302898.9484519197,"h":306530.479272674,"l":301551.9538829545,"c":306251.4793413431,"v":200172.2310933843,"t":1724997600}
+{"o":306251.4793413431,"h":306836.5253456562,"l":304947.9725912277,"c":305019.8361344383,"v":160345.3551327318,"t":1725001200}
+{"o":305019.8361344383,"h":306987.5686063246,"l":304979.222471032,"c":306052.5404885609,"v":162279.8267425291,"t":1725004800}
+{"o":306052.5404885609,"h":307296.3893802657,"l":305703.5232310229,"c":306760.3184523343,"v":170206.6993906202,"t":1725008400}
+{"o":306760.3184523343,"h":307218.5934185183,"l":305562.3587337902,"c":306035.859953809,"v":148517.2774092304,"t":1725012000}
+{"o":306035.859953809,"h":306549.2972779117,"l":303660.1421472596,"c":304260.844238332,"v":172247.3014001337,"t":1725015600}
+{"o":304260.844238332,"h":308747.3956389178,"l":303893.4870890148,"c":307015.2925756081,"v":356528.733346588,"t":1725019200}
+{"o":307015.2925756081,"h":308470.945955096,"l":302822.960196431,"c":306771.8870622815,"v":313352.1022233748,"t":1725022800}
+{"o":306771.8870622815,"h":308027.2213793801,"l":297576.3656850501,"c":297898.0288940335,"v":476421.5657161726,"t":1725026400}
+{"o":297898.0288940335,"h":298123.5178578523,"l":290044.9943605122,"c":292392.2460228022,"v":701521.9853823803,"t":1725030000}
+{"o":292392.2460228022,"h":295144.4185740145,"l":289941.0240567076,"c":293780.9810229922,"v":506126.8996001479,"t":1725033600}
+{"o":293780.9810229922,"h":295932.5755758394,"l":292458.0443371885,"c":295041.4441054288,"v":273680.7298396445,"t":1725037200}
+{"o":295041.4441054288,"h":302587.2133991531,"l":294823.1556337193,"c":300701.2727764785,"v":401422.1593776923,"t":1725040800}
+{"o":300701.2727764785,"h":300701.2727764785,"l":297320.5252892058,"c":298332.8481667418,"v":288269.6811229417,"t":1725044400}
+{"o":298332.8481667418,"h":299713.2072284477,"l":297604.3032913266,"c":299264.9712079277,"v":218564.2994790306,"t":1725048000}
+{"o":299264.9712079277,"h":300649.3685740629,"l":298772.4253175306,"c":299409.5604639164,"v":188955.3901568601,"t":1725051600}
+{"o":299409.5604639164,"h":302753.3864098045,"l":299292.6554260096,"c":302045.2600005904,"v":280877.989382532,"t":1725055200}
+{"o":302045.2600005904,"h":304083.3914356008,"l":301886.0873259501,"c":302760.3258415207,"v":223074.3877753684,"t":1725058800}
+{"o":302760.3258415207,"h":305417.7996530806,"l":302484.018999472,"c":303468.8456336089,"v":204963.6777250324,"t":1725062400}
+{"o":303468.8456336089,"h":303882.4828817626,"l":302506.495765104,"c":302599.3685087443,"v":158118.4667990891,"t":1725066000}
+{"o":302599.3685087443,"h":302991.6092499001,"l":301692.7718520434,"c":302983.3649949616,"v":165489.6698633517,"t":1725069600}
+{"o":302983.3649949616,"h":304568.4188964778,"l":302666.2545694401,"c":303376.9517413712,"v":129181.6749132634,"t":1725073200}
+{"o":303376.9517413712,"h":304440.6049268103,"l":303211.4301496568,"c":304218.4464706801,"v":98951.3871288486,"t":1725076800}
+{"o":304218.4464706801,"h":304218.4464706801,"l":301990.0600016867,"c":302103.7544083159,"v":128294.9643528563,"t":1725080400}
+{"o":302103.7544083159,"h":303539.8364609764,"l":301452.9424842256,"c":302687.9043582022,"v":109822.3134480957,"t":1725084000}
+{"o":302687.9043582022,"h":303149.0791872424,"l":301479.2161274914,"c":301981.7172570894,"v":110189.0069922142,"t":1725087600}
+{"o":301981.7172570894,"h":302464.5140256774,"l":298240.7919614991,"c":298325.7991420807,"v":143315.1150179802,"t":1725091200}
+{"o":298325.7991420807,"h":300059.1115378606,"l":296762.7158442665,"c":299724.0338484028,"v":133699.0297880617,"t":1725094800}
+{"o":299724.0338484028,"h":301686.3135352132,"l":299435.6483546153,"c":300874.1577502466,"v":121575.1286053257,"t":1725098400}
+{"o":300874.1577502466,"h":301401.0572354163,"l":300124.5818658002,"c":300619.0650224229,"v":102286.8397274385,"t":1725102000}
+{"o":300619.0650224229,"h":301227.2069409319,"l":299663.5753494942,"c":300371.9195459452,"v":112389.29514771,"t":1725105600}
+{"o":300371.9195459452,"h":300762.6189582931,"l":297933.4300534378,"c":298043.3731302485,"v":194378.2341298984,"t":1725109200}
+{"o":298043.3731302485,"h":299553.6399841668,"l":297488.5687057229,"c":298910.8506490104,"v":148160.6944362982,"t":1725112800}
+{"o":298910.8506490104,"h":299821.1429140026,"l":298174.9206235423,"c":299653.5261918447,"v":124960.3525302911,"t":1725116400}
+{"o":299653.5261918447,"h":299912.7238182392,"l":297640.4479228738,"c":298622.1826912319,"v":136173.1117842361,"t":1725120000}
+{"o":298622.1826912319,"h":299087.0505415184,"l":296038.4984048301,"c":297812.5945150707,"v":184324.8415233045,"t":1725123600}
+{"o":297812.5945150707,"h":299535.2440619889,"l":296867.3333611347,"c":297100.7909237277,"v":141310.7761448869,"t":1725127200}
+{"o":297100.7909237277,"h":297305.207545076,"l":295314.4753667904,"c":296088.8037504425,"v":124947.3546962879,"t":1725130800}
+{"o":296088.8037504425,"h":297447.3743082348,"l":295058.3726232531,"c":296993.8272795863,"v":145544.7555329695,"t":1725134400}
+{"o":296993.8272795863,"h":299072.922248524,"l":296389.5153843449,"c":298232.2848230363,"v":138845.0904385542,"t":1725138000}
+{"o":298232.2848230363,"h":298874.9407573469,"l":296906.6257782151,"c":296988.0578581209,"v":114574.3335907166,"t":1725141600}
+{"o":296988.0578581209,"h":297572.2797217724,"l":295881.9580629612,"c":296910.7055384035,"v":102323.3010783323,"t":1725145200}
+{"o":296910.7055384035,"h":297513.5930185028,"l":296132.3927745524,"c":296961.4712679107,"v":136536.2534633812,"t":1725148800}
+{"o":296961.4712679107,"h":297284.8648898525,"l":292350.0115201729,"c":293105.8842732593,"v":219603.6189701036,"t":1725152400}
+{"o":293105.8842732593,"h":293904.23954705,"l":291427.9716327489,"c":293888.4344225302,"v":246344.373999916,"t":1725156000}
+{"o":293888.4344225302,"h":294960.3553267684,"l":293304.4725627737,"c":294185.561248326,"v":119618.3164628297,"t":1725159600}
+{"o":294185.561248326,"h":294185.561248326,"l":292524.8317588634,"c":293365.7545047161,"v":111361.2515855949,"t":1725163200}
+{"o":293365.7545047161,"h":293760.8906848354,"l":287490.0117280435,"c":288616.1419022992,"v":211295.6542968984,"t":1725166800}
+{"o":288616.1419022992,"h":291322.2902852986,"l":288455.4560331986,"c":291086.269068991,"v":144869.0024147755,"t":1725170400}
+{"o":291086.269068991,"h":291780.1649418834,"l":289732.226167865,"c":291354.5309029964,"v":168141.8501566252,"t":1725174000}
+{"o":291354.5309029964,"h":291425.0392966741,"l":287758.6129210804,"c":288179.9040666861,"v":162912.309172562,"t":1725177600}
+{"o":288179.9040666861,"h":290083.585619328,"l":287204.1283725651,"c":287905.3260364911,"v":193402.5858656077,"t":1725181200}
+{"o":287905.3260364911,"h":288244.6036747514,"l":285747.8054558692,"c":286239.4893262538,"v":182600.2974237347,"t":1725184800}
+{"o":286239.4893262538,"h":289515.7298246233,"l":285633.3966357984,"c":289337.2770154856,"v":175363.4163016657,"t":1725188400}
+{"o":289337.2770154856,"h":289889.4292072582,"l":287144.0396524643,"c":287493.8935584744,"v":140097.812390915,"t":1725192000}
+{"o":287493.8935584744,"h":288814.9725805677,"l":283776.9609726333,"c":288611.2696141247,"v":218384.1903819178,"t":1725195600}
+{"o":288611.2696141247,"h":290996.5634210169,"l":285281.4725939405,"c":289268.7985158719,"v":391449.8589740403,"t":1725199200}
+{"o":289268.7985158719,"h":295773.7736226834,"l":288542.8937737335,"c":294600.206005604,"v":373189.8066979314,"t":1725202800}
+{"o":294600.206005604,"h":295572.4569721853,"l":291175.9378057496,"c":291782.996673775,"v":233336.6076861095,"t":1725206400}
+{"o":291782.996673775,"h":292955.3669308298,"l":289438.4060039112,"c":291043.5242997791,"v":204053.5981137351,"t":1725210000}
+{"o":291043.5242997791,"h":296764.5886440256,"l":290561.2153814284,"c":295656.7824666402,"v":288482.1693340751,"t":1725213600}
+{"o":295656.7824666402,"h":298199.3358215162,"l":294473.5613843285,"c":296754.5713700865,"v":263467.5323078248,"t":1725217200}
+{"o":296754.5713700865,"h":298671.0165770386,"l":294953.8131137775,"c":296065.7830405138,"v":356564.4816614072,"t":1725220800}
+{"o":296065.7830405138,"h":296225.2594403789,"l":292017.0995043868,"c":293643.597054631,"v":186902.9904059448,"t":1725224400}
+{"o":293643.597054631,"h":293931.8784145595,"l":280782.6780474487,"c":283294.4517418864,"v":423193.3165275977,"t":1725228000}
+{"o":283294.4517418864,"h":323674.2135079842,"l":279644.5070831068,"c":318734.624678153,"v":386787.0555146352,"t":1725231600}
+{"o":318734.624678153,"h":323319.275941381,"l":318208.5652023916,"c":321483.2367440298,"v":284551.087086445,"t":1725235200}
+{"o":321483.2367440298,"h":323605.2588222318,"l":320296.914528306,"c":321818.2054898232,"v":229222.9095858834,"t":1725238800}
+{"o":321818.2054898232,"h":324119.1925590243,"l":318633.3849377129,"c":320682.8989312956,"v":227467.4384804949,"t":1725242400}
+{"o":320682.8989312956,"h":323761.8068807276,"l":320512.883499353,"c":322970.6490802628,"v":221636.1129759276,"t":1725246000}
+{"o":322970.6490802628,"h":323931.3252485702,"l":315769.280611829,"c":316334.2627027862,"v":304002.550863226,"t":1725249600}
+{"o":316334.2627027862,"h":322384.9480982001,"l":316189.7139597443,"c":320278.8167380593,"v":270891.4875732295,"t":1725253200}
+{"o":320278.8167380593,"h":321792.236036075,"l":318277.7216027216,"c":319461.7283487307,"v":175303.8105685173,"t":1725256800}
+{"o":319461.7283487307,"h":325497.387021235,"l":314681.1894953969,"c":321112.6174593178,"v":201888.140068463,"t":1725260400}
+{"o":321112.6174593178,"h":328578.9674998417,"l":320169.4191551161,"c":326786.4326506237,"v":303925.8544347477,"t":1725264000}
+{"o":326786.4326506237,"h":331616.6109087764,"l":324535.9398851891,"c":331291.4960087555,"v":284082.3857654363,"t":1725267600}
+{"o":331291.4960087555,"h":334409.2291588162,"l":330276.4772205102,"c":332112.9764769979,"v":297929.3566224714,"t":1725271200}
+{"o":332112.9764769979,"h":333740.2404329441,"l":330869.7142275187,"c":331533.406660013,"v":187722.9532773389,"t":1725274800}
+{"o":331533.406660013,"h":333232.3225188488,"l":308274.6303182886,"c":309617.7209739308,"v":179143.2245114598,"t":1725278400}
+{"o":309617.7209739308,"h":310881.0550794731,"l":306837.2390306412,"c":306993.7017157893,"v":180743.7613174086,"t":1725282000}
+{"o":306993.7017157893,"h":312863.55322113,"l":305215.573816592,"c":311896.7576457047,"v":339335.4295929453,"t":1725285600}
+{"o":311896.7576457047,"h":313175.6148249353,"l":310653.5941941852,"c":311115.322688906,"v":245910.2120606502,"t":1725289200}
+{"o":311115.322688906,"h":313131.0798381446,"l":309190.3689242699,"c":309637.2102990681,"v":227228.7826338094,"t":1725292800}
+{"o":309637.2102990681,"h":316453.7991258811,"l":309637.2102990681,"c":313610.9270508065,"v":246984.099324296,"t":1725296400}
+{"o":313610.9270508065,"h":314892.8470545345,"l":311737.3109984536,"c":313515.2063633699,"v":202648.3480248898,"t":1725300000}
+{"o":313515.2063633699,"h":314112.8653485107,"l":312428.5556059923,"c":312929.1668131845,"v":151526.5296159398,"t":1725303600}
+{"o":312929.1668131845,"h":317521.597921989,"l":312315.8269397694,"c":316768.4797538929,"v":268512.4725618073,"t":1725307200}
+{"o":316768.4797538929,"h":317791.3893449527,"l":314868.8392210412,"c":315653.0586841541,"v":274015.5960285415,"t":1725310800}
+{"o":315653.0586841541,"h":317408.140647472,"l":315192.78057766,"c":317149.4408196266,"v":214448.120225904,"t":1725314400}
+{"o":317149.4408196266,"h":318496.7315343881,"l":316564.2989873142,"c":317353.777612311,"v":175443.2451907448,"t":1725318000}
+{"o":317353.777612311,"h":318040.8186671527,"l":315634.7576292078,"c":317696.1811205414,"v":197847.2446550337,"t":1725321600}
+{"o":317696.1811205414,"h":318772.2318322178,"l":316400.2885574357,"c":318658.7912676411,"v":212257.4622405466,"t":1725325200}
+{"o":318658.7912676411,"h":323241.5836182024,"l":318410.1491744552,"c":319411.6636007439,"v":349831.8499130214,"t":1725328800}
+{"o":319411.6636007439,"h":320454.0081303239,"l":318468.7191203551,"c":318814.9516684539,"v":225387.1912836342,"t":1725332400}
+{"o":318814.9516684539,"h":319692.0184450146,"l":316483.0477110444,"c":317479.4301761498,"v":292033.5288525484,"t":1725336000}
+{"o":317479.4301761498,"h":318722.9788481471,"l":316380.8333514625,"c":317606.9738063983,"v":183440.486629285,"t":1725339600}
+{"o":317606.9738063983,"h":317625.3970180014,"l":314162.4665393973,"c":314433.225981287,"v":194109.9707138769,"t":1725343200}
+{"o":314433.225981287,"h":317163.5807132915,"l":314433.225981287,"c":316589.5479750719,"v":154301.4333664629,"t":1725346800}
+{"o":316589.5479750719,"h":316708.4676753206,"l":312364.0912257826,"c":313393.818669342,"v":238681.3589739147,"t":1725350400}
+{"o":313393.818669342,"h":315281.4414070894,"l":313273.6432249217,"c":314197.6879021489,"v":180313.8220939339,"t":1725354000}
+{"o":314197.6879021489,"h":316167.2047588651,"l":313786.869071142,"c":314973.6789700449,"v":161660.9301910314,"t":1725357600}
+{"o":314973.6789700449,"h":316422.915749483,"l":314454.0065180791,"c":316004.1343968631,"v":164365.4058934411,"t":1725361200}
+{"o":316004.1343968631,"h":318811.406008483,"l":315866.1656553038,"c":316273.0339523427,"v":228175.1270744653,"t":1725364800}
+{"o":316273.0339523427,"h":316996.7752306383,"l":308609.0525998414,"c":309495.3915072004,"v":396734.5531670057,"t":1725368400}
+{"o":309495.3915072004,"h":309495.3915072004,"l":305945.852825515,"c":306424.4198933719,"v":387104.314523902,"t":1725372000}
+{"o":306424.4198933719,"h":307580.5682784364,"l":302975.4096286743,"c":305114.1914626741,"v":340067.6032614152,"t":1725375600}
+{"o":305114.1914626741,"h":307127.6543904427,"l":304077.3976408679,"c":305668.8959264303,"v":272713.688047125,"t":1725379200}
+{"o":305668.8959264303,"h":309110.2328694619,"l":305438.0571833034,"c":306043.3090360671,"v":294176.0765472366,"t":1725382800}
+{"o":306043.3090360671,"h":308641.3769252047,"l":305179.3285509764,"c":308063.50502271,"v":264999.8493369815,"t":1725386400}
+{"o":308063.50502271,"h":310961.4185238247,"l":307563.6003790253,"c":307929.9519002713,"v":296569.3231865728,"t":1725390000}
+{"o":307929.9519002713,"h":309441.9332759323,"l":305952.6174860459,"c":307089.1740294875,"v":224466.2674593254,"t":1725393600}
+{"o":307089.1740294875,"h":307364.1550150887,"l":304141.4641554162,"c":306073.6442070275,"v":235676.2067839607,"t":1725397200}
+{"o":306073.6442070275,"h":306623.4435900526,"l":304342.1102563967,"c":304577.1947509074,"v":150230.8842043442,"t":1725400800}
+{"o":304577.1947509074,"h":304760.1111484776,"l":299021.485941408,"c":300085.4629586152,"v":289048.6112963302,"t":1725404400}
+{"o":300085.4629586152,"h":303071.0765645439,"l":291819.3147374489,"c":297828.8720359801,"v":331939.2670049237,"t":1725408000}
+{"o":297828.8720359801,"h":300068.8591446913,"l":288286.3848668504,"c":298407.4808995224,"v":772107.1621778494,"t":1725411600}
+{"o":298407.4808995224,"h":300085.8525583105,"l":296877.8705583396,"c":299059.1721080831,"v":236512.5783862387,"t":1725415200}
+{"o":299059.1721080831,"h":301045.4752760169,"l":298852.2900724372,"c":300335.401787598,"v":176256.3300342019,"t":1725418800}
+{"o":300335.401787598,"h":300944.1984764272,"l":298488.7498848701,"c":300657.2399457269,"v":160992.2527250842,"t":1725422400}
+{"o":300657.2399457269,"h":300657.2399457269,"l":297695.0467843234,"c":298212.0330533882,"v":178047.695886945,"t":1725426000}
+{"o":298212.0330533882,"h":303074.1655980295,"l":298212.0330533882,"c":301470.0569830189,"v":248020.6951957129,"t":1725429600}
+{"o":301470.0569830189,"h":309013.8900450767,"l":301354.1572013472,"c":306368.4787758537,"v":427378.527594533,"t":1725433200}
+{"o":306368.4787758537,"h":307420.1899249848,"l":305163.98711221,"c":305590.625380356,"v":205524.8535832846,"t":1725436800}
+{"o":305590.625380356,"h":307442.1632054081,"l":304693.6634487404,"c":304713.0946300941,"v":178461.3411984285,"t":1725440400}
+{"o":304713.0946300941,"h":305397.2246995256,"l":302101.0389732323,"c":302303.603224931,"v":224800.697525446,"t":1725444000}
+{"o":302303.603224931,"h":304159.5106225715,"l":301318.8626625488,"c":302230.5309586583,"v":185568.9569270866,"t":1725447600}
+{"o":302230.5309586583,"h":304733.2290384053,"l":300917.0101424885,"c":302569.3622941445,"v":261469.6485630382,"t":1725451200}
+{"o":302569.3622941445,"h":304482.4185792567,"l":300823.3318752824,"c":304114.0159732706,"v":333901.7262350292,"t":1725454800}
+{"o":304114.0159732706,"h":314371.8416679526,"l":302529.3176926783,"c":312540.1317979776,"v":591857.2369418791,"t":1725458400}
+{"o":312540.1317979776,"h":315664.3795941629,"l":309948.7237644206,"c":314739.0811963821,"v":528838.1024013595,"t":1725462000}
+{"o":314739.0811963821,"h":317553.7735524404,"l":312097.6688609957,"c":314987.5308527665,"v":433040.4567183018,"t":1725465600}
+{"o":314987.5308527665,"h":315547.9570032928,"l":311882.2034289848,"c":311919.3423276217,"v":291244.1438508104,"t":1725469200}
+{"o":311919.3423276217,"h":314084.4207742333,"l":311895.1862435738,"c":312899.0156826538,"v":248200.5149054419,"t":1725472800}
+{"o":312899.0156826538,"h":314861.4165540122,"l":312145.0495377795,"c":313398.3416609474,"v":209815.6753764614,"t":1725476400}
+{"o":313398.3416609474,"h":315462.3847266794,"l":312527.5504149133,"c":314921.0348583979,"v":209812.9874320368,"t":1725480000}
+{"o":314921.0348583979,"h":316275.9745816359,"l":314224.5416631654,"c":315784.2964682841,"v":166555.3466406138,"t":1725483600}
+{"o":315784.2964682841,"h":316761.9533104038,"l":313913.651579136,"c":315381.4689761478,"v":195530.3144261564,"t":1725487200}
+{"o":315381.4689761478,"h":316032.9690943313,"l":313402.5125279569,"c":314161.3149644667,"v":169335.3006663184,"t":1725490800}
+{"o":314161.3149644667,"h":316080.8471198522,"l":312589.6334061524,"c":312598.0795804574,"v":185678.3488652094,"t":1725494400}
+{"o":312598.0795804574,"h":315825.7114831205,"l":312598.0795804574,"c":314781.1932951551,"v":184929.0377182137,"t":1725498000}
+{"o":314781.1932951551,"h":315516.9200752234,"l":312777.822343685,"c":313021.8740299738,"v":232161.1214004747,"t":1725501600}
+{"o":313021.8740299738,"h":313021.8740299738,"l":308790.4395645836,"c":309539.9088435455,"v":276267.5257244815,"t":1725505200}
+{"o":309539.9088435455,"h":315765.624022113,"l":308865.1805645667,"c":313938.3735663517,"v":216115.6374068271,"t":1725508800}
+{"o":313938.3735663517,"h":329225.8271740605,"l":310931.9807506474,"c":326111.0903123669,"v":207456.4415068786,"t":1725512400}
+{"o":326111.0903123669,"h":330191.0054807362,"l":322368.0981619204,"c":328765.9377363377,"v":219559.7726306375,"t":1725516000}
+{"o":328765.9377363377,"h":331953.8194059955,"l":328542.7109672269,"c":331343.6406635578,"v":177757.6969019745,"t":1725519600}
+{"o":331343.6406635578,"h":333136.6226477653,"l":329471.9061119038,"c":330492.0630349205,"v":184674.1601660954,"t":1725523200}
+{"o":330492.0630349205,"h":330747.8708112529,"l":327880.3877204345,"c":329261.6623708285,"v":175875.4565782938,"t":1725526800}
+{"o":329261.6623708285,"h":330552.5795536812,"l":328071.2024356257,"c":329964.9801492363,"v":193566.1377675202,"t":1725530400}
+{"o":329964.9801492363,"h":331531.7623731915,"l":328774.912866459,"c":330705.9863480731,"v":161342.6396812512,"t":1725534000}
+{"o":330705.9863480731,"h":333886.2600416458,"l":324995.5140112435,"c":328661.1318648222,"v":335252.2805689762,"t":1725537600}
+{"o":328661.1318648222,"h":332467.9715469391,"l":328119.2898339415,"c":331512.7153513089,"v":418906.2230959071,"t":1725541200}
+{"o":331512.7153513089,"h":333604.1839011792,"l":325013.5625070271,"c":325027.4466521337,"v":500040.5888490643,"t":1725544800}
+{"o":325027.4466521337,"h":326125.604494647,"l":319929.2478118496,"c":321845.5479211626,"v":495525.273237341,"t":1725548400}
+{"o":321845.5479211626,"h":323122.7261762954,"l":318994.3168562856,"c":320489.7252279325,"v":328091.7668309982,"t":1725552000}
+{"o":320489.7252279325,"h":322411.7188934087,"l":319429.8111437321,"c":322174.8435541969,"v":294149.2542245902,"t":1725555600}
+{"o":322174.8435541969,"h":323066.4640422179,"l":320458.0137429173,"c":321713.8640563759,"v":258925.4594668331,"t":1725559200}
+{"o":321713.8640563759,"h":321894.7990457924,"l":314173.5344562255,"c":316433.8862828751,"v":458774.6534261316,"t":1725562800}
+{"o":316433.8862828751,"h":317887.8352548409,"l":315442.0838272235,"c":316180.7114296232,"v":211445.6724180126,"t":1725566400}
+{"o":316180.7114296232,"h":319527.0446195225,"l":316094.4699363898,"c":318985.1480282697,"v":224888.5414649491,"t":1725570000}
+{"o":318985.1480282697,"h":319989.1742657303,"l":316373.4613523563,"c":319226.1696678573,"v":170633.6190557472,"t":1725573600}
+{"o":319226.1696678573,"h":319645.9784137298,"l":318002.8874284398,"c":318820.9501098537,"v":157147.0939653934,"t":1725577200}
+{"o":318820.9501098537,"h":319989.3834362822,"l":316930.3635529609,"c":318970.3637978747,"v":201391.6076417428,"t":1725580800}
+{"o":318970.3637978747,"h":321879.7810557295,"l":317279.4048365126,"c":320981.3987809471,"v":198824.0212513252,"t":1725584400}
+{"o":320981.3987809471,"h":324008.7909443186,"l":320205.2864734839,"c":323376.521060364,"v":208626.9282157581,"t":1725588000}
+{"o":323376.521060364,"h":324174.2096341731,"l":322021.7986897645,"c":322021.7986897645,"v":196644.2428858639,"t":1725591600}
+{"o":322021.7986897645,"h":323251.5318060771,"l":321248.7184461248,"c":321389.2102735051,"v":176144.466089377,"t":1725595200}
+{"o":321389.2102735051,"h":322046.4594668479,"l":319182.8763547697,"c":320888.2186316241,"v":177146.6021030113,"t":1725598800}
+{"o":320888.2186316241,"h":321388.3295146324,"l":319615.715723968,"c":320927.6429987008,"v":146594.700971903,"t":1725602400}
+{"o":320927.6429987008,"h":321044.6623934239,"l":311148.0838237457,"c":315708.5803400207,"v":320684.6908232508,"t":1725606000}
+{"o":315708.5803400207,"h":318214.8016020603,"l":315384.2565862762,"c":316595.9295272753,"v":195281.9136681981,"t":1725609600}
+{"o":316595.9295272753,"h":319254.8746903691,"l":316145.2040724016,"c":318843.1444229606,"v":165099.2195181219,"t":1725613200}
+{"o":318843.1444229606,"h":322941.7887152128,"l":318741.9674062255,"c":321485.9894889998,"v":241406.3265738796,"t":1725616800}
+{"o":321485.9894889998,"h":321982.0573844704,"l":319844.2670197167,"c":321036.0920942473,"v":224644.6975370821,"t":1725620400}
+{"o":321036.0920942473,"h":330505.0576146201,"l":319649.2718639601,"c":329131.2764242318,"v":689284.7793380698,"t":1725624000}
+{"o":329131.2764242318,"h":330898.4996817469,"l":320867.9261208491,"c":322583.7365589071,"v":607588.5099886861,"t":1725627600}
+{"o":322583.7365589071,"h":322583.7365589071,"l":315440.1045358861,"c":318013.208641158,"v":761289.2009798093,"t":1725631200}
+{"o":318013.208641158,"h":320263.1033061087,"l":312068.8236947801,"c":315482.9125225897,"v":647030.122692398,"t":1725634800}
+{"o":315482.9125225897,"h":316034.6027860772,"l":308500.3758850823,"c":311427.343364154,"v":743754.5135983892,"t":1725638400}
+{"o":311427.343364154,"h":315071.6418072507,"l":309062.2032526004,"c":312207.3079771346,"v":456469.5035278464,"t":1725642000}
+{"o":312207.3079771346,"h":312595.5807046994,"l":307217.0289037846,"c":307545.5606891513,"v":420597.5819353157,"t":1725645600}
+{"o":307545.5606891513,"h":310570.2132613328,"l":304707.6982072326,"c":308101.7173186074,"v":513617.0573390015,"t":1725649200}
+{"o":308101.7173186074,"h":310304.0535550854,"l":297789.8896891882,"c":298690.7494918616,"v":597033.3878421669,"t":1725652800}
+{"o":298690.7494918616,"h":307299.9866351388,"l":297146.4677717477,"c":307299.9866351388,"v":491558.4582058577,"t":1725656400}
+{"o":307299.9866351388,"h":308955.8204451927,"l":305441.1718628259,"c":307255.9712280806,"v":223533.7796830661,"t":1725660000}
+{"o":307255.9712280806,"h":308643.1185757196,"l":306906.0712543099,"c":308141.2638454741,"v":177450.0308287159,"t":1725663600}
+{"o":308141.2638454741,"h":309807.5409505984,"l":307572.7038925868,"c":307886.1448018679,"v":242338.312011453,"t":1725667200}
+{"o":307886.1448018679,"h":308526.7475762653,"l":305908.2252330921,"c":306885.0295079367,"v":173551.0454841083,"t":1725670800}
+{"o":306885.0295079367,"h":309010.826867783,"l":306444.0372189219,"c":308307.3965030247,"v":149807.1690845586,"t":1725674400}
+{"o":308307.3965030247,"h":309168.168225353,"l":308062.1952373455,"c":308425.8375202931,"v":132926.5739169037,"t":1725678000}
+{"o":308425.8375202931,"h":311008.8199976434,"l":308249.9803304392,"c":310890.9403204026,"v":174806.8652781088,"t":1725681600}
+{"o":310890.9403204026,"h":313601.7001792559,"l":310616.3543012806,"c":312744.6530286751,"v":208462.4717136263,"t":1725685200}
+{"o":312744.6530286751,"h":314116.8157971922,"l":312432.4783739671,"c":313914.9973010516,"v":170702.9589239878,"t":1725688800}
+{"o":313914.9973010516,"h":316641.9901331905,"l":313209.9507988798,"c":314515.1667069754,"v":188628.1544298278,"t":1725692400}
+{"o":314515.1667069754,"h":314904.8337028843,"l":312613.0446359644,"c":314068.5637700615,"v":155234.7185874184,"t":1725696000}
+{"o":314068.5637700615,"h":314611.6976168664,"l":312467.3890471975,"c":313270.8695495407,"v":131144.8527102761,"t":1725699600}
+{"o":313270.8695495407,"h":314318.2574617804,"l":312714.9306371816,"c":312714.9306371816,"v":138952.3283851795,"t":1725703200}
+{"o":312714.9306371816,"h":314092.568468161,"l":312300.9131438471,"c":312960.3589185773,"v":131756.5514621427,"t":1725706800}
+{"o":312960.3589185773,"h":314911.5275456336,"l":312960.3589185773,"c":313947.9774394882,"v":137788.8125269149,"t":1725710400}
+{"o":313947.9774394882,"h":314912.6340032346,"l":311301.7412359869,"c":313238.3541963933,"v":197630.7420090898,"t":1725714000}
+{"o":313238.3541963933,"h":315290.8879789736,"l":312934.940099937,"c":315151.2668308129,"v":189365.4355058092,"t":1725717600}
+{"o":315151.2668308129,"h":319083.7022808373,"l":315151.2668308129,"c":317541.5088309658,"v":303554.6714394465,"t":1725721200}
+{"o":317541.5088309658,"h":318381.9835097654,"l":314099.447114593,"c":314281.8230099836,"v":235712.4921376554,"t":1725724800}
+{"o":314281.8230099836,"h":315356.2277988071,"l":311869.492609171,"c":312551.3217885189,"v":251874.2328000955,"t":1725728400}
+{"o":312551.3217885189,"h":315282.7593471737,"l":311156.4149598371,"c":314399.5415794331,"v":239443.1946342151,"t":1725732000}
+{"o":314399.5415794331,"h":317573.4398752712,"l":314189.6896558012,"c":316265.5482123307,"v":179235.1429747448,"t":1725735600}
+{"o":316265.5482123307,"h":316562.5338081457,"l":313727.9437031008,"c":313727.9437031008,"v":148698.2624546303,"t":1725739200}
+{"o":313727.9437031008,"h":315133.3173738428,"l":312256.6666979913,"c":312729.955726111,"v":157688.4233727512,"t":1725742800}
+{"o":312729.955726111,"h":313705.5996949457,"l":310279.0533652501,"c":312438.1109148291,"v":140188.3531458019,"t":1725746400}
+{"o":312438.1109148291,"h":315073.4927244026,"l":311570.6785081576,"c":314760.8869251889,"v":120628.9644955001,"t":1725750000}
+{"o":314760.8869251889,"h":315326.020502012,"l":312728.0727313681,"c":314322.4208196205,"v":145089.4138526942,"t":1725753600}
+{"o":314322.4208196205,"h":316151.5389949756,"l":314197.9004152692,"c":315264.5730971136,"v":135864.6104294959,"t":1725757200}
+{"o":315264.5730971136,"h":316497.829968326,"l":315159.8832791052,"c":315935.5530640416,"v":140906.4931004322,"t":1725760800}
+{"o":315935.5530640416,"h":316713.0421464648,"l":315010.3142679348,"c":316107.5440493122,"v":114435.3167427023,"t":1725764400}
+{"o":316107.5440493122,"h":317256.3035130752,"l":315591.5054749551,"c":316606.6455446845,"v":122300.4297936408,"t":1725768000}
+{"o":316606.6455446845,"h":316635.9931666531,"l":315100.8045724021,"c":315100.8045724021,"v":151932.864270508,"t":1725771600}
+{"o":315100.8045724021,"h":316753.421539685,"l":315091.3388823701,"c":316377.1244047437,"v":97262.8923331086,"t":1725775200}
+{"o":316377.1244047437,"h":320605.8957435446,"l":316233.2816157221,"c":319370.0873556966,"v":185635.1839738369,"t":1725778800}
+{"o":319370.0873556966,"h":320071.7550480374,"l":318351.0539506238,"c":319878.9770748646,"v":205235.9073819515,"t":1725782400}
+{"o":319878.9770748646,"h":322778.6120741898,"l":319535.3301431572,"c":319662.4576185576,"v":229940.4431226352,"t":1725786000}
+{"o":319662.4576185576,"h":322215.0775520056,"l":319514.1781113048,"c":321979.2135420057,"v":152555.0913289481,"t":1725789600}
+{"o":321979.2135420057,"h":322691.9332207516,"l":320414.6478691309,"c":320618.1915709565,"v":145156.6104756593,"t":1725793200}
+{"o":320618.1915709565,"h":321045.4526382014,"l":317030.0974645189,"c":317323.0586245101,"v":186226.9689496969,"t":1725796800}
+{"o":317323.0586245101,"h":318112.073133799,"l":316245.1680345596,"c":317890.7067679755,"v":174214.9205708065,"t":1725800400}
+{"o":317890.7067679755,"h":318279.2577766486,"l":314495.4929502464,"c":314495.4929502464,"v":267760.5385935783,"t":1725804000}
+{"o":314495.4929502464,"h":315409.5622320459,"l":312073.8558781702,"c":312384.9042632629,"v":413552.1178711893,"t":1725807600}
+{"o":312384.9042632629,"h":316325.9046981931,"l":312104.1940907367,"c":314836.2909306551,"v":194214.1433530295,"t":1725811200}
+{"o":314836.2909306551,"h":318686.2709243668,"l":314770.3076979927,"c":318541.0312850225,"v":177821.7498382688,"t":1725814800}
+{"o":318541.0312850225,"h":318776.9737889624,"l":316926.0197796881,"c":317411.7255358868,"v":159974.8077660222,"t":1725818400}
+{"o":317411.7255358868,"h":318153.9590587537,"l":316463.9044185354,"c":317168.5332144562,"v":125750.155758226,"t":1725822000}
+{"o":317168.5332144562,"h":317771.3203056041,"l":316312.9977027321,"c":317418.8409941611,"v":113718.6362915734,"t":1725825600}
+{"o":317418.8409941611,"h":320118.5426539636,"l":317383.6456648972,"c":318366.3492150997,"v":224806.9103791144,"t":1725829200}
+{"o":318366.3492150997,"h":324526.9585099733,"l":317319.358069937,"c":318765.7195517754,"v":458074.4364602726,"t":1725832800}
+{"o":318765.7195517754,"h":321214.8356588361,"l":318414.9825617814,"c":320751.4440133569,"v":186827.9901580557,"t":1725836400}
+{"o":320751.4440133569,"h":322970.6048880646,"l":318381.1255527912,"c":320732.6998501391,"v":237711.8027229914,"t":1725840000}
+{"o":320732.6998501391,"h":322495.9043504086,"l":318533.3687400202,"c":319966.302796968,"v":240884.363894411,"t":1725843600}
+{"o":319966.302796968,"h":320281.927294391,"l":316393.0868646356,"c":318773.9530182621,"v":207363.4054712994,"t":1725847200}
+{"o":318773.9530182621,"h":318834.2264867513,"l":315329.2103518823,"c":316998.8255747994,"v":186432.2339621086,"t":1725850800}
+{"o":316998.8255747994,"h":317495.5071837382,"l":315252.5223423943,"c":316163.4044627422,"v":144779.4335337697,"t":1725854400}
+{"o":316163.4044627422,"h":316749.8770377708,"l":314294.0878417811,"c":315007.9415270245,"v":147492.2165703296,"t":1725858000}
+{"o":315007.9415270245,"h":317322.6634175798,"l":314682.8985784355,"c":317045.9832679353,"v":192948.7364379416,"t":1725861600}
+{"o":317045.9832679353,"h":318880.6670956179,"l":315974.4916854737,"c":318756.5656527233,"v":155304.469691406,"t":1725865200}
+{"o":318756.5656527233,"h":320951.2869076335,"l":318439.5262871299,"c":320220.9181423386,"v":220094.9876828039,"t":1725868800}
+{"o":320220.9181423386,"h":322843.9846344196,"l":318738.423388977,"c":319161.7231276873,"v":217559.3321110111,"t":1725872400}
+{"o":319161.7231276873,"h":321351.971241929,"l":318470.8560395449,"c":320059.8581025752,"v":160050.6662580176,"t":1725876000}
+{"o":320059.8581025752,"h":320351.4476830558,"l":318422.2378346158,"c":318981.2844546368,"v":141374.1276354945,"t":1725879600}
+{"o":318981.2844546368,"h":319189.8276881326,"l":316772.266051913,"c":318669.9180047229,"v":218634.2252763072,"t":1725883200}
+{"o":318669.9180047229,"h":320953.3249983309,"l":317182.0365585717,"c":319801.9226877222,"v":305371.1500797975,"t":1725886800}
+{"o":319801.9226877222,"h":320738.7802540508,"l":313004.1296381703,"c":313519.8983851474,"v":393420.4133109785,"t":1725890400}
+{"o":313519.8983851474,"h":317090.7844694813,"l":312996.9417561285,"c":316448.4672559078,"v":302793.2921680178,"t":1725894000}
+{"o":316448.4672559078,"h":333015.1834373889,"l":316126.4804836576,"c":330219.9728521551,"v":597800.1766407893,"t":1725897600}
+{"o":330219.9728521551,"h":333211.2704854375,"l":329742.2469664239,"c":330733.5072628813,"v":418424.8881588798,"t":1725901200}
+{"o":330733.5072628813,"h":332231.6871167819,"l":329203.0256877561,"c":331589.9477695485,"v":325733.2226680632,"t":1725904800}
+{"o":331589.9477695485,"h":336486.154609105,"l":327680.8932346083,"c":332506.3951419001,"v":302585.4968113154,"t":1725908400}
+{"o":332506.3951419001,"h":333236.6027005828,"l":329401.9172814835,"c":331765.6449486701,"v":238238.8899630564,"t":1725912000}
+{"o":331765.6449486701,"h":337560.4675794698,"l":328483.4197671212,"c":330082.2134421692,"v":450851.0750149552,"t":1725915600}
+{"o":330082.2134421692,"h":331427.1372230116,"l":327208.3191189037,"c":328364.2025920463,"v":264428.5748337018,"t":1725919200}
+{"o":328364.2025920463,"h":330358.4398970655,"l":327255.4613199243,"c":329904.5883747243,"v":203292.7272472529,"t":1725922800}
+{"o":329904.5883747243,"h":330287.5818134251,"l":325972.4204300623,"c":327371.6490326262,"v":228050.8271902757,"t":1725926400}
+{"o":327371.6490326262,"h":327772.3814349456,"l":324754.4217142188,"c":325629.4057985519,"v":170648.3816425484,"t":1725930000}
+{"o":325629.4057985519,"h":326282.015765292,"l":324399.5577706653,"c":325877.4559329278,"v":142503.3633821438,"t":1725933600}
+{"o":325877.4559329278,"h":326117.8421566378,"l":324344.1974274375,"c":324645.3441018447,"v":164505.4714066435,"t":1725937200}
+{"o":324645.3441018447,"h":326103.8598439949,"l":323712.6771680281,"c":324719.1267799768,"v":139165.1587189773,"t":1725940800}
+{"o":324719.1267799768,"h":328727.1819312872,"l":324522.2395742693,"c":328727.1819312872,"v":137031.1351079172,"t":1725944400}
+{"o":328727.1819312872,"h":328727.1819312872,"l":326682.5766161745,"c":327092.1559777616,"v":130590.4792469997,"t":1725948000}
+{"o":327092.1559777616,"h":330427.2953587485,"l":326590.5479125216,"c":329717.4166834377,"v":211931.4582776662,"t":1725951600}
+{"o":329717.4166834377,"h":330958.0337269373,"l":328294.5158505463,"c":328898.8912061991,"v":188871.3057701277,"t":1725955200}
+{"o":328898.8912061991,"h":329763.3143029847,"l":327863.4069688564,"c":328575.1647225643,"v":140905.4297334446,"t":1725958800}
+{"o":328575.1647225643,"h":330121.4745021699,"l":327416.6815162033,"c":329561.5518584672,"v":158212.887044141,"t":1725962400}
+{"o":329561.5518584672,"h":330665.6448404454,"l":328744.5330894931,"c":330290.5527719755,"v":143989.5409905726,"t":1725966000}
+{"o":330290.5527719755,"h":331138.5373984716,"l":328068.174938922,"c":328291.2731469356,"v":161867.2566240852,"t":1725969600}
+{"o":328291.2731469356,"h":328552.2030367731,"l":325722.5539411131,"c":327411.634595504,"v":262307.9623229972,"t":1725973200}
+{"o":327411.634595504,"h":332198.6882272474,"l":326594.7918868565,"c":330061.4767231244,"v":416014.9123261567,"t":1725976800}
+{"o":330061.4767231244,"h":333026.4588917203,"l":327705.2212277774,"c":327738.5665369115,"v":335025.6301627868,"t":1725980400}
+{"o":327738.5665369115,"h":329464.9155194171,"l":326731.746873324,"c":328415.4724042243,"v":272478.8081728939,"t":1725984000}
+{"o":328415.4724042243,"h":334402.2266497925,"l":328180.6896232353,"c":331651.4288977136,"v":290920.1887632928,"t":1725987600}
+{"o":331651.4288977136,"h":337000.9464800479,"l":331651.4288977136,"c":334168.7431510338,"v":452325.159942274,"t":1725991200}
+{"o":334168.7431510338,"h":334640.49693796,"l":331739.909356381,"c":333801.7677809122,"v":300495.3610257755,"t":1725994800}
+{"o":333801.7677809122,"h":336127.1737121331,"l":331479.7735269883,"c":331479.7735269883,"v":226899.0797622633,"t":1725998400}
+{"o":331479.7735269883,"h":332397.6162640208,"l":330192.3799493469,"c":330719.6227869266,"v":212761.2550429197,"t":1726002000}
+{"o":330719.6227869266,"h":332462.0011025283,"l":330121.0151311509,"c":332151.024054182,"v":183203.9706351627,"t":1726005600}
+{"o":332151.024054182,"h":332457.2943197743,"l":330682.0345044531,"c":331270.2082223872,"v":127371.6546466446,"t":1726009200}
+{"o":331270.2082223872,"h":331954.3011996144,"l":330077.6548284061,"c":331102.9382073955,"v":168429.4148273269,"t":1726012800}
+{"o":331102.9382073955,"h":331254.5960580326,"l":325603.9543141507,"c":325910.5975372195,"v":350636.9981925945,"t":1726016400}
+{"o":325910.5975372195,"h":328377.1270710133,"l":325742.9060695134,"c":327269.9228553315,"v":230395.3373639913,"t":1726020000}
+{"o":327269.9228553315,"h":327530.9448373426,"l":325653.6359810348,"c":326321.0413891487,"v":183862.0234499697,"t":1726023600}
+{"o":326321.0413891487,"h":326321.0413891487,"l":321370.2134809283,"c":323031.0619241755,"v":253433.7510678228,"t":1726027200}
+{"o":323031.0619241755,"h":323137.3958957531,"l":320278.6804523632,"c":320820.227643971,"v":198616.730863292,"t":1726030800}
+{"o":320820.227643971,"h":323036.8160693997,"l":320175.11584866,"c":321538.855124714,"v":200653.4967744415,"t":1726034400}
+{"o":321538.855124714,"h":323746.5718303794,"l":321297.0426223645,"c":323446.1058837256,"v":222606.6338980932,"t":1726038000}
+{"o":323446.1058837256,"h":323471.5552218542,"l":319782.9361201207,"c":320726.1221710931,"v":232699.851057678,"t":1726041600}
+{"o":320726.1221710931,"h":321832.7705277549,"l":320305.9674264648,"c":321221.6013823516,"v":176371.2395895969,"t":1726045200}
+{"o":321221.6013823516,"h":321228.8125611819,"l":315640.9716797151,"c":319877.8091516157,"v":212215.8923052072,"t":1726048800}
+{"o":319877.8091516157,"h":335150.5323389366,"l":319877.8091516157,"c":334358.7680897215,"v":198168.1580729503,"t":1726052400}
+{"o":334358.7680897215,"h":336313.9714151244,"l":331412.5734919734,"c":334642.4735133251,"v":437343.3913382379,"t":1726056000}
+{"o":334642.4735133251,"h":338014.0040152451,"l":327712.7338037143,"c":328606.7605342085,"v":469500.683231767,"t":1726059600}
+{"o":328606.7605342085,"h":329767.342252774,"l":325003.1568928662,"c":328670.6707978862,"v":418482.1629191647,"t":1726063200}
+{"o":328670.6707978862,"h":335538.3072489609,"l":327260.3083116282,"c":332491.6585430159,"v":420611.3106857092,"t":1726066800}
+{"o":332491.6585430159,"h":335827.9808626911,"l":332284.07549677,"c":334652.893121318,"v":369151.894232168,"t":1726070400}
+{"o":334652.893121318,"h":338368.3925268488,"l":334449.6279194155,"c":337371.432237394,"v":370802.8983885383,"t":1726074000}
+{"o":337371.432237394,"h":338631.278669891,"l":333285.2431601849,"c":335334.0721525425,"v":348959.0978488189,"t":1726077600}
+{"o":335334.0721525425,"h":337030.9580627782,"l":333811.1401442679,"c":336502.2319520297,"v":259495.1670045564,"t":1726081200}
+{"o":336502.2319520297,"h":337503.3813898664,"l":335531.6625013362,"c":336195.1182775034,"v":178478.2374739196,"t":1726084800}
+{"o":336195.1182775034,"h":336987.2201306961,"l":334680.8357403338,"c":335599.0242567672,"v":195155.8767896203,"t":1726088400}
+{"o":335599.0242567672,"h":336186.373330561,"l":335031.0069784443,"c":336013.6301565563,"v":142207.5669397383,"t":1726092000}
+{"o":336013.6301565563,"h":336817.761788976,"l":335266.5743104808,"c":335778.3757365024,"v":136235.57556541,"t":1726095600}
+{"o":335778.3757365024,"h":340407.0131262649,"l":335613.3820456248,"c":338743.6326074037,"v":279132.8217027213,"t":1726099200}
+{"o":338743.6326074037,"h":341956.6586671359,"l":338743.6326074037,"c":341741.1227374256,"v":199534.191630509,"t":1726102800}
+{"o":341741.1227374256,"h":344897.8292285216,"l":341483.9166382051,"c":343363.2826210716,"v":290602.9410845812,"t":1726106400}
+{"o":343363.2826210716,"h":344848.6995534289,"l":342471.3426409465,"c":343940.9580483987,"v":218257.6450491501,"t":1726110000}
+{"o":343940.9580483987,"h":345460.8409000996,"l":342469.7837050041,"c":342903.7057491582,"v":172942.0614684772,"t":1726113600}
+{"o":342903.7057491582,"h":343581.7288112656,"l":340994.219105833,"c":342111.1526340044,"v":188145.7738826401,"t":1726117200}
+{"o":342111.1526340044,"h":345855.7816429441,"l":340549.2411485521,"c":341232.9327568315,"v":140877.2275762291,"t":1726120800}
+{"o":341232.9327568315,"h":342868.0405102439,"l":340855.7234762042,"c":342120.5724590693,"v":190729.8539249298,"t":1726124400}
+{"o":342120.5724590693,"h":343289.7734326454,"l":341665.7203977283,"c":342110.6243988348,"v":199870.5235510459,"t":1726128000}
+{"o":342110.6243988348,"h":342417.1978375202,"l":340700.3428952606,"c":340813.8835520106,"v":149555.9811559028,"t":1726131600}
+{"o":340813.8835520106,"h":341820.8806383401,"l":340281.4277535414,"c":340551.6771625462,"v":155475.9989465339,"t":1726135200}
+{"o":340551.6771625462,"h":342391.1225251984,"l":340313.1085035559,"c":341675.3202325488,"v":183626.5663226683,"t":1726138800}
+{"o":341675.3202325488,"h":342771.8798792725,"l":339861.6366899138,"c":340084.8466568809,"v":217428.3968575495,"t":1726142400}
+{"o":340084.8466568809,"h":342469.2917170685,"l":339526.7169433024,"c":340942.7349836656,"v":244075.9338869908,"t":1726146000}
+{"o":340942.7349836656,"h":346855.1711379022,"l":340423.7529475648,"c":340558.8405089476,"v":332624.2322912511,"t":1726149600}
+{"o":340558.8405089476,"h":343531.6424548012,"l":338204.2857535113,"c":338485.1950520034,"v":334927.3191461908,"t":1726153200}
+{"o":338485.1950520034,"h":341832.9913392179,"l":338365.2817264056,"c":341544.9102367903,"v":263569.7573722643,"t":1726156800}
+{"o":341544.9102367903,"h":343474.8672678506,"l":340835.903462011,"c":343097.7569075825,"v":263495.039782047,"t":1726160400}
+{"o":343097.7569075825,"h":344070.2953657003,"l":341366.7663957968,"c":342619.7179715434,"v":231969.3794504216,"t":1726164000}
+{"o":342619.7179715434,"h":344183.7548358743,"l":342278.8819656203,"c":343977.6987624299,"v":215255.3059054115,"t":1726167600}
+{"o":343977.6987624299,"h":345353.1269045736,"l":342437.6055137974,"c":344327.8822336058,"v":341141.1693413353,"t":1726171200}
+{"o":344327.8822336058,"h":345836.1422973179,"l":342823.7225199867,"c":343563.6970141325,"v":233512.8173453693,"t":1726174800}
+{"o":343563.6970141325,"h":347334.549694003,"l":343451.645694733,"c":345736.8296235629,"v":181752.5441599523,"t":1726178400}
+{"o":345736.8296235629,"h":345951.8318345997,"l":344516.6017309976,"c":344849.3817002625,"v":271277.4963686602,"t":1726182000}
+{"o":344849.3817002625,"h":345314.3955187044,"l":343285.3325128389,"c":343594.7992546925,"v":205942.5265550921,"t":1726185600}
+{"o":343594.7992546925,"h":343828.6431116025,"l":340618.2108355094,"c":341838.4009127266,"v":172261.0238767859,"t":1726189200}
+{"o":341838.4009127266,"h":342273.4729905615,"l":340636.7108415188,"c":341504.6072629921,"v":305031.6070637134,"t":1726192800}
+{"o":341504.6072629921,"h":342144.3855734329,"l":340611.5731745305,"c":340748.2709569927,"v":216988.1385362249,"t":1726196400}
+{"o":340748.2709569927,"h":341712.6749368382,"l":340042.0526843226,"c":340462.7144974382,"v":135614.1314733503,"t":1726200000}
+{"o":340462.7144974382,"h":341862.2762501391,"l":340389.7401840072,"c":341583.3726336557,"v":121364.8982238639,"t":1726203600}
+{"o":341583.3726336557,"h":341592.4027039143,"l":339146.1194376453,"c":339146.1194376453,"v":108662.4907696084,"t":1726207200}
+{"o":339146.1194376453,"h":341291.2690909477,"l":339048.8608237759,"c":341113.3166743373,"v":166688.6325360663,"t":1726210800}
+{"o":341113.3166743373,"h":341415.2216514903,"l":339230.8986384265,"c":339389.0579113175,"v":134731.6784194162,"t":1726214400}
+{"o":339389.0579113175,"h":340719.8858530925,"l":338722.8218149888,"c":338788.7799826302,"v":117495.2072185087,"t":1726218000}
+{"o":338788.7799826302,"h":340588.017025907,"l":337615.0033587996,"c":340040.1764926905,"v":186158.8024173953,"t":1726221600}
+{"o":340040.1764926905,"h":340085.201438172,"l":335944.5322212122,"c":336087.8140000332,"v":238407.4290762743,"t":1726225200}
+{"o":336087.8140000332,"h":336773.2845927995,"l":333776.5882607881,"c":335823.0470201535,"v":306002.3815916363,"t":1726228800}
+{"o":335823.0470201535,"h":336728.8308820659,"l":334228.8096783687,"c":336320.1212568965,"v":253606.9941584246,"t":1726232400}
+{"o":336320.1212568965,"h":339406.8702400652,"l":334721.8291062182,"c":339354.5218045913,"v":317845.0742200256,"t":1726236000}
+{"o":339354.5218045913,"h":348156.9577219911,"l":339054.8889896297,"c":346369.637225067,"v":497271.2868932154,"t":1726239600}
+{"o":346369.637225067,"h":349589.2957139274,"l":344729.8588744529,"c":345979.1788150764,"v":412954.3567465808,"t":1726243200}
+{"o":345979.1788150764,"h":349189.7783258816,"l":332697.4900551113,"c":335004.2425484383,"v":431680.7859865758,"t":1726246800}
+{"o":335004.2425484383,"h":337536.8448211718,"l":332696.3355729263,"c":335078.5440516752,"v":363961.6510879403,"t":1726250400}
+{"o":335078.5440516752,"h":336388.10374579,"l":334606.5701837632,"c":335867.7661156811,"v":249605.4223254656,"t":1726254000}
+{"o":335867.7661156811,"h":339293.628012358,"l":335599.0564220684,"c":337712.5912624614,"v":238742.1986372287,"t":1726257600}
+{"o":337712.5912624614,"h":341247.5328000248,"l":336058.6791723213,"c":339329.9987724577,"v":289445.4708698008,"t":1726261200}
+{"o":339329.9987724577,"h":341751.3927311513,"l":339329.9987724577,"c":340582.042925947,"v":219574.6004400766,"t":1726264800}
+{"o":340582.042925947,"h":340814.0479711048,"l":338132.9061239037,"c":339727.2503329284,"v":159863.1418179718,"t":1726268400}
+{"o":339727.2503329284,"h":340610.6969176911,"l":338441.563458984,"c":338624.530643872,"v":167058.9142810543,"t":1726272000}
+{"o":338624.530643872,"h":341129.2202283475,"l":338532.7304152306,"c":340179.2709053818,"v":167756.0247486947,"t":1726275600}
+{"o":340179.2709053818,"h":341215.2310957042,"l":339383.7590347091,"c":339467.0589897797,"v":153504.2777177598,"t":1726279200}
+{"o":339467.0589897797,"h":343622.4533186327,"l":339423.2104508353,"c":340752.9952445581,"v":258734.6243218334,"t":1726282800}
+{"o":340752.9952445581,"h":341038.1617319235,"l":339749.2818608261,"c":339773.804721055,"v":198826.8153864821,"t":1726286400}
+{"o":339773.804721055,"h":340406.2430414108,"l":337091.0798627771,"c":337264.7906753022,"v":126791.1123483359,"t":1726290000}
+{"o":337264.7906753022,"h":337916.6165962069,"l":335897.2427654582,"c":337003.1940049538,"v":210204.687566551,"t":1726293600}
+{"o":337003.1940049538,"h":337180.8567168553,"l":335744.8280543349,"c":335928.1747045749,"v":156725.4208668536,"t":1726297200}
+{"o":335928.1747045749,"h":336209.3901152417,"l":333882.2260818743,"c":334755.6563341536,"v":157860.105580588,"t":1726300800}
+{"o":334755.6563341536,"h":335977.4952522103,"l":334416.203182151,"c":335974.8715833769,"v":193650.3655466883,"t":1726304400}
+{"o":335974.8715833769,"h":335974.8715833769,"l":334313.8017335818,"c":335025.3859274331,"v":126873.159541982,"t":1726308000}
+{"o":335025.3859274331,"h":335042.7404012494,"l":333420.2131656475,"c":334343.9611733247,"v":154917.2888450786,"t":1726311600}
+{"o":334343.9611733247,"h":335575.2845560109,"l":333677.4474629326,"c":334902.0217327676,"v":156860.8645062686,"t":1726315200}
+{"o":334902.0217327676,"h":335349.3567779298,"l":333836.6544573267,"c":335165.7628873885,"v":133745.8841003228,"t":1726318800}
+{"o":335165.7628873885,"h":337515.8550473272,"l":334413.691919353,"c":336868.3137222913,"v":205354.3332920098,"t":1726322400}
+{"o":336868.3137222913,"h":336996.9854396638,"l":334897.5028128459,"c":335622.1063579221,"v":138816.3714849187,"t":1726326000}
+{"o":335622.1063579221,"h":336890.9936561545,"l":335212.8988412469,"c":335728.756282395,"v":158433.7502446096,"t":1726329600}
+{"o":335728.756282395,"h":335728.756282395,"l":334372.2166843289,"c":334579.0774709928,"v":135780.8304739521,"t":1726333200}
+{"o":334579.0774709928,"h":334927.3447254513,"l":331445.4313916127,"c":334549.825171474,"v":281069.8845752418,"t":1726336800}
+{"o":334549.825171474,"h":334587.6222724286,"l":333426.9173963252,"c":333617.6452831001,"v":157849.9677602375,"t":1726340400}
+{"o":333617.6452831001,"h":335379.0762198956,"l":333612.5627232263,"c":334682.437745823,"v":140244.2159986218,"t":1726344000}
+{"o":334682.437745823,"h":335415.2248830937,"l":334346.3061046306,"c":334669.1027265756,"v":123887.6939127582,"t":1726347600}
+{"o":334669.1027265756,"h":341961.1711230971,"l":334134.3129826631,"c":339400.5095815374,"v":118570.4267101809,"t":1726351200}
+{"o":339400.5095815374,"h":339885.4291769809,"l":338921.7283533761,"c":339447.6598373773,"v":91117.0877350486,"t":1726354800}
+{"o":339447.6598373773,"h":340906.5248425883,"l":339098.5374211212,"c":340239.8087662709,"v":120429.7383535318,"t":1726358400}
+{"o":340239.8087662709,"h":341227.8744860766,"l":339592.6525680241,"c":341079.4151464957,"v":114895.25992305,"t":1726362000}
+{"o":341079.4151464957,"h":341343.9842052618,"l":339961.424515239,"c":340824.3638853451,"v":106082.2899555712,"t":1726365600}
+{"o":340824.3638853451,"h":341096.7612051009,"l":340033.8601793525,"c":340069.0117894807,"v":179818.6978585089,"t":1726369200}
+{"o":340069.0117894807,"h":340463.009625636,"l":338806.3124824402,"c":339012.2943655311,"v":177886.8360099096,"t":1726372800}
+{"o":339012.2943655311,"h":339840.8948321282,"l":338506.3785157193,"c":339253.1621158632,"v":119520.3512123508,"t":1726376400}
+{"o":339253.1621158632,"h":340158.9793693012,"l":339238.9072474147,"c":340090.5538534014,"v":115085.7144038277,"t":1726380000}
+{"o":340090.5538534014,"h":340098.6633794102,"l":338797.2488741415,"c":339369.522090762,"v":129028.8347209313,"t":1726383600}
+{"o":339369.522090762,"h":339437.8736799259,"l":338000.9677933485,"c":338398.8091049839,"v":120380.1654577664,"t":1726387200}
+{"o":338398.8091049839,"h":338636.7387815246,"l":337372.972245515,"c":337653.8058268771,"v":107395.5927527637,"t":1726390800}
+{"o":337653.8058268771,"h":337892.522476783,"l":336230.3046722382,"c":336479.3126239883,"v":127552.0661264978,"t":1726394400}
+{"o":336479.3126239883,"h":336479.3126239883,"l":295499.5187673563,"c":296440.9323059958,"v":129296.5078984824,"t":1726398000}
+{"o":296440.9323059958,"h":299988.4428051276,"l":278237.1769374051,"c":299973.9562941327,"v":139812.4945283573,"t":1726401600}
+{"o":299973.9562941327,"h":301892.5164710631,"l":285519.6914070782,"c":286029.8390417207,"v":185078.7544837756,"t":1726405200}
+{"o":286029.8390417207,"h":287940.1649017122,"l":283658.8610849887,"c":286065.089698692,"v":201543.9039750882,"t":1726408800}
+{"o":286065.089698692,"h":286502.4378764743,"l":285115.8483237146,"c":285967.2261469339,"v":181680.0890867099,"t":1726412400}
+{"o":285967.2261469339,"h":290135.0242557799,"l":281804.5949297227,"c":285914.1984430872,"v":194749.6460990772,"t":1726416000}
+{"o":285914.1984430872,"h":303541.32856868,"l":283936.8322094895,"c":301836.459187548,"v":245861.3701418894,"t":1726419600}
+{"o":301836.459187548,"h":304079.1351000076,"l":301117.04379908,"c":302458.5118984248,"v":238923.0353319829,"t":1726423200}
+{"o":302458.5118984248,"h":303597.9623102781,"l":287503.0838155088,"c":287562.6928097892,"v":159267.2445005095,"t":1726426800}
+{"o":287562.6928097892,"h":287720.7752300396,"l":285545.9122028465,"c":286289.7649913832,"v":173305.9597272024,"t":1726430400}
+{"o":286289.7649913832,"h":304759.3028313108,"l":280806.1529391031,"c":300750.7522258064,"v":235851.7220119238,"t":1726434000}
+{"o":300750.7522258064,"h":314854.3723273344,"l":270458.6593686655,"c":313191.9739332325,"v":263279.4607485381,"t":1726437600}
+{"o":313191.9739332325,"h":328107.882651563,"l":309708.9478290458,"c":324407.6897768584,"v":358380.4886476855,"t":1726441200}
+{"o":324407.6897768584,"h":325466.3167758354,"l":300426.2183779654,"c":301841.3645923033,"v":250328.2300135151,"t":1726444800}
+{"o":301841.3645923033,"h":302718.8444101132,"l":289786.2955321953,"c":291923.509891681,"v":263242.5573614484,"t":1726448400}
+{"o":291923.509891681,"h":293898.8511744182,"l":284041.5880431194,"c":284906.2559336564,"v":246638.9255781804,"t":1726452000}
+{"o":284906.2559336564,"h":287230.434256196,"l":284719.9645698843,"c":287106.8125300028,"v":173870.374296064,"t":1726455600}
+{"o":287106.8125300028,"h":302840.6613680215,"l":286862.6304855697,"c":299533.4430811333,"v":167028.2434551456,"t":1726459200}
+{"o":299533.4430811333,"h":302099.793425565,"l":299240.7458021966,"c":300850.0452242678,"v":120692.9498848935,"t":1726462800}
+{"o":300850.0452242678,"h":304706.8607842514,"l":298593.4932004564,"c":301391.1918579565,"v":164128.1711495065,"t":1726466400}
+{"o":301391.1918579565,"h":303196.5705831216,"l":301126.9550473511,"c":302845.6159675168,"v":160828.2365007734,"t":1726470000}
+{"o":302845.6159675168,"h":317523.0166812642,"l":302505.5432293833,"c":308100.7844947386,"v":210503.340531968,"t":1726473600}
+{"o":308100.7844947386,"h":309429.2077266014,"l":306014.8530429492,"c":306035.7194616833,"v":193292.6003813595,"t":1726477200}
+{"o":306035.7194616833,"h":309388.2727080174,"l":305586.6279194597,"c":308715.6335793381,"v":206455.1446307283,"t":1726480800}
+{"o":308715.6335793381,"h":309233.3073790893,"l":308033.3803187205,"c":308425.3752929551,"v":153202.5868734833,"t":1726484400}
+{"o":308425.3752929551,"h":309447.3941544568,"l":307486.2082366623,"c":307939.9183220829,"v":199565.8349054621,"t":1726488000}
+{"o":307939.9183220829,"h":314337.3168121289,"l":306682.7475013779,"c":312216.0915686342,"v":261177.7853359559,"t":1726491600}
+{"o":312216.0915686342,"h":312710.9935510389,"l":307081.7828721798,"c":308104.8644307055,"v":342762.04087725,"t":1726495200}
+{"o":308104.8644307055,"h":315449.6228337945,"l":307286.5720070116,"c":311680.9350446665,"v":272257.7096796842,"t":1726498800}
+{"o":311680.9350446665,"h":312285.9493966667,"l":309301.6248739609,"c":309318.8988327231,"v":226695.5116590723,"t":1726502400}
+{"o":309318.8988327231,"h":313719.0255570703,"l":304878.1914620883,"c":310889.9966716141,"v":398777.359540655,"t":1726506000}
+{"o":310889.9966716141,"h":311106.8591530407,"l":307366.3513343191,"c":308648.0252832923,"v":213642.3776397597,"t":1726509600}
+{"o":308648.0252832923,"h":310526.7191778836,"l":307908.5468457345,"c":310030.9037241208,"v":197558.0281360758,"t":1726513200}
+{"o":310030.9037241208,"h":311141.3807533632,"l":307623.6446586524,"c":307623.6446586524,"v":189648.1790076921,"t":1726516800}
+{"o":307623.6446586524,"h":310890.2805586908,"l":307295.3310161112,"c":310890.2805586908,"v":181240.0605444126,"t":1726520400}
+{"o":310890.2805586908,"h":323295.819400144,"l":308442.9587420876,"c":320645.3911413926,"v":130640.0107419986,"t":1726524000}
+{"o":320645.3911413926,"h":324153.4243560995,"l":320019.7353107909,"c":322141.0659183605,"v":143205.1496871476,"t":1726527600}
+{"o":322141.0659183605,"h":323265.5345388689,"l":320168.5197199816,"c":320279.9942165132,"v":171874.2407408855,"t":1726531200}
+{"o":320279.9942165132,"h":327375.3920662864,"l":319270.4666178562,"c":323085.0251737824,"v":176024.2505118261,"t":1726534800}
+{"o":323085.0251737824,"h":329371.3427272761,"l":322262.6133157244,"c":324504.8734475474,"v":211914.508280452,"t":1726538400}
+{"o":324504.8734475474,"h":327437.7743419072,"l":324064.4751992817,"c":325112.2650482106,"v":136529.0188325139,"t":1726542000}
+{"o":325112.2650482106,"h":326010.8409320427,"l":324107.0828875093,"c":325542.9049888371,"v":117626.9156377493,"t":1726545600}
+{"o":325542.9049888371,"h":329368.6327539203,"l":325497.4813202845,"c":328679.3853922519,"v":168165.3408579489,"t":1726549200}
+{"o":328679.3853922519,"h":328964.1985131019,"l":327158.0925500855,"c":327268.2695705922,"v":170387.1225181049,"t":1726552800}
+{"o":327268.2695705922,"h":328326.7843583712,"l":326954.9674031842,"c":327879.2819628142,"v":178300.1584873454,"t":1726556400}
+{"o":327879.2819628142,"h":329284.1728877324,"l":327879.2819628142,"c":328397.024821097,"v":148708.7373733557,"t":1726560000}
+{"o":328397.024821097,"h":329252.8880591881,"l":324791.1186264059,"c":326705.0066088565,"v":172136.5607817299,"t":1726563600}
+{"o":326705.0066088565,"h":328746.6368979461,"l":326091.9649620934,"c":327268.5087057768,"v":194385.8190794266,"t":1726567200}
+{"o":327268.5087057768,"h":328180.8695829388,"l":324996.8001704391,"c":325160.8271167562,"v":182562.1202249324,"t":1726570800}
+{"o":325160.8271167562,"h":326657.5952967941,"l":324137.792984373,"c":326353.572328243,"v":200104.7534031752,"t":1726574400}
+{"o":326353.572328243,"h":327122.4731721141,"l":322857.5508825236,"c":323435.2819950859,"v":259591.0241771087,"t":1726578000}
+{"o":323435.2819950859,"h":332554.0469870395,"l":322976.3218617521,"c":329180.9326959188,"v":533496.8475926628,"t":1726581600}
+{"o":329180.9326959188,"h":335877.2548321929,"l":329056.5706696252,"c":331982.69369055,"v":403459.2337985967,"t":1726585200}
+{"o":331982.69369055,"h":332703.9522546891,"l":325644.897529621,"c":326445.2696527876,"v":396492.5567521174,"t":1726588800}
+{"o":326445.2696527876,"h":329618.9868100963,"l":325904.4375277985,"c":328320.1125871618,"v":274097.504193137,"t":1726592400}
+{"o":328320.1125871618,"h":329089.3583642019,"l":325486.8396221231,"c":326681.0402018511,"v":220867.0654095718,"t":1726596000}
+{"o":326681.0402018511,"h":327470.9462580871,"l":323175.085308774,"c":325942.0797084091,"v":262626.5499834783,"t":1726599600}
+{"o":325942.0797084091,"h":327077.7285216667,"l":324911.9290688621,"c":325377.0242201887,"v":235274.754596961,"t":1726603200}
+{"o":325377.0242201887,"h":327266.8353962878,"l":325347.9450971406,"c":326746.2986951289,"v":176031.7632991266,"t":1726606800}
+{"o":326746.2986951289,"h":326746.2986951289,"l":324676.0684878386,"c":324767.2454947848,"v":172363.1512523709,"t":1726610400}
+{"o":324767.2454947848,"h":324767.2454947848,"l":323444.4167729702,"c":324357.8895130061,"v":153981.0640129454,"t":1726614000}
+{"o":324357.8895130061,"h":324553.60344714,"l":321118.9613445301,"c":323747.3389090116,"v":199114.3924569913,"t":1726617600}
+{"o":323747.3389090116,"h":324515.7226052675,"l":322210.1022583268,"c":322808.2849749586,"v":182273.8558090432,"t":1726621200}
+{"o":322808.2849749586,"h":324720.4142214849,"l":322451.791934936,"c":324720.4142214849,"v":156953.7797863383,"t":1726624800}
+{"o":324720.4142214849,"h":325857.2687568842,"l":324558.4565278012,"c":324660.0100380437,"v":198515.4870375804,"t":1726628400}
+{"o":324660.0100380437,"h":325063.417024156,"l":322031.5138026234,"c":323253.582671097,"v":188683.45898218,"t":1726632000}
+{"o":323253.582671097,"h":330885.7983505346,"l":322054.3419199765,"c":330448.9285924243,"v":132508.1143815232,"t":1726635600}
+{"o":330448.9285924243,"h":331396.4948810927,"l":327902.9235796319,"c":331108.2617627052,"v":432249.5560864453,"t":1726639200}
+{"o":331108.2617627052,"h":331790.0201865258,"l":330795.3071904289,"c":331277.816494812,"v":219916.6379055518,"t":1726642800}
+{"o":331277.816494812,"h":331287.0833995715,"l":329432.6779372356,"c":329782.7138083038,"v":162009.8183089346,"t":1726646400}
+{"o":329782.7138083038,"h":329983.5139198451,"l":325907.1081349233,"c":325915.1073267358,"v":215417.1549786046,"t":1726650000}
+{"o":325915.1073267358,"h":335509.4871296666,"l":323051.7695876254,"c":335091.7260646296,"v":245898.0244750025,"t":1726653600}
+{"o":335091.7260646296,"h":336301.7744007576,"l":334295.9000897214,"c":335084.694039634,"v":156527.1711323459,"t":1726657200}
+{"o":335084.694039634,"h":336734.500371972,"l":330632.1647941232,"c":333602.5872665671,"v":169218.1328662102,"t":1726660800}
+{"o":333602.5872665671,"h":334619.7521729387,"l":329182.7355539771,"c":330374.4236703135,"v":232157.5485407336,"t":1726664400}
+{"o":330374.4236703135,"h":330989.1758552327,"l":328066.5744681972,"c":328557.251497098,"v":256174.856608539,"t":1726668000}
+{"o":328557.251497098,"h":329896.5695760085,"l":326300.6119107493,"c":327805.0463301372,"v":295017.3605263049,"t":1726671600}
+{"o":327805.0463301372,"h":335838.81312332,"l":326669.8575023238,"c":335363.4732657562,"v":251788.6877377928,"t":1726675200}
+{"o":335363.4732657562,"h":337749.8500538858,"l":332811.3654560879,"c":336386.4961634479,"v":247171.4682963306,"t":1726678800}
+{"o":336386.4961634479,"h":346367.2147495097,"l":329711.4165567893,"c":335941.2131045645,"v":993510.9764993534,"t":1726682400}
+{"o":335941.2131045645,"h":335941.2131045645,"l":329814.2933721187,"c":330942.2672713565,"v":535892.0569924222,"t":1726686000}
+{"o":330942.2672713565,"h":342157.702271769,"l":328555.2221596139,"c":338950.5743161084,"v":256481.159444409,"t":1726689600}
+{"o":338950.5743161084,"h":341253.2401636355,"l":338077.2708954366,"c":339984.6095301925,"v":232783.7605334833,"t":1726693200}
+{"o":339984.6095301925,"h":341299.5114933135,"l":338855.3109829122,"c":340558.1841596825,"v":201442.2670821541,"t":1726696800}
+{"o":340558.1841596825,"h":348383.8023876898,"l":340558.1841596825,"c":348029.6051513205,"v":345527.1565681928,"t":1726700400}
+{"o":348029.6051513205,"h":353654.3762275176,"l":347955.0030068061,"c":351739.3163484159,"v":548462.5987034597,"t":1726704000}
+{"o":351739.3163484159,"h":352642.2211043218,"l":337928.5306871696,"c":339796.6480618843,"v":323216.0302961641,"t":1726707600}
+{"o":339796.6480618843,"h":344403.1642210914,"l":334245.6465021067,"c":339534.0718727167,"v":278775.09025552,"t":1726711200}
+{"o":339534.0718727167,"h":343230.6193202442,"l":339530.2265845911,"c":341703.5972414365,"v":311620.2038055358,"t":1726714800}
+{"o":341703.5972414365,"h":344392.5099937917,"l":341004.9664722107,"c":343855.4886132977,"v":239445.4341559461,"t":1726718400}
+{"o":343855.4886132977,"h":344745.1614202799,"l":342147.2698345309,"c":342532.7851992515,"v":232125.0225249619,"t":1726722000}
+{"o":342532.7851992515,"h":345611.43044531,"l":340612.6716273929,"c":342802.4352368849,"v":310408.8262425197,"t":1726725600}
+{"o":342802.4352368849,"h":343992.4351954208,"l":341974.435007008,"c":342951.9897903989,"v":275019.5575998524,"t":1726729200}
+{"o":342951.9897903989,"h":344232.8725090245,"l":342550.1823424977,"c":342625.1448680022,"v":254643.6004329732,"t":1726732800}
+{"o":342625.1448680022,"h":344535.534813047,"l":342215.0570936718,"c":343237.0592527393,"v":259666.2577653449,"t":1726736400}
+{"o":343237.0592527393,"h":345229.50022436,"l":342741.0720788263,"c":343061.982942628,"v":283366.4305906915,"t":1726740000}
+{"o":343061.982942628,"h":345699.3753393549,"l":342913.6793051153,"c":345293.9289641194,"v":296504.5081963822,"t":1726743600}
+{"o":345293.9289641194,"h":348773.4919627979,"l":339343.8190248798,"c":342882.1836416991,"v":496591.2926453676,"t":1726747200}
+{"o":342882.1836416991,"h":345710.1956698529,"l":341679.4242457455,"c":342645.096279835,"v":384029.2703477412,"t":1726750800}
+{"o":342645.096279835,"h":346212.3373459067,"l":342578.9980773894,"c":343733.3912351403,"v":388409.0319423664,"t":1726754400}
+{"o":343733.3912351403,"h":348876.4664678795,"l":343213.4080207817,"c":348749.2108662245,"v":334530.0560778732,"t":1726758000}
+{"o":348749.2108662245,"h":352193.4488392555,"l":347543.6243524082,"c":349504.844617273,"v":400744.8295770093,"t":1726761600}
+{"o":349504.844617273,"h":350760.2268825145,"l":347746.4706774988,"c":349154.7749864568,"v":290006.9059075207,"t":1726765200}
+{"o":349154.7749864568,"h":351623.7331076937,"l":349022.4064807335,"c":350456.5830503007,"v":287715.716358386,"t":1726768800}
+{"o":350456.5830503007,"h":351287.2423675998,"l":348712.9427349906,"c":348854.5949982528,"v":247078.6545042784,"t":1726772400}
+{"o":348854.5949982528,"h":350780.4899502841,"l":348544.0721731124,"c":350401.2826827154,"v":218542.6962845103,"t":1726776000}
+{"o":350401.2826827154,"h":350570.1220641452,"l":345513.1178073177,"c":345704.5309044563,"v":218973.8373564253,"t":1726779600}
+{"o":345704.5309044563,"h":348323.0764817863,"l":344152.5898870953,"c":347365.1710536612,"v":256071.7755424831,"t":1726783200}
+{"o":347365.1710536612,"h":348719.4458194323,"l":346664.4721771932,"c":348372.4317668637,"v":236375.5192392594,"t":1726786800}
+{"o":348372.4317668637,"h":349922.5241736808,"l":345623.6582918878,"c":345823.1407750009,"v":267174.7953040479,"t":1726790400}
+{"o":345823.1407750009,"h":347616.8405677362,"l":344287.86455296,"c":346640.3156521095,"v":225974.2590435936,"t":1726794000}
+{"o":346640.3156521095,"h":347565.3700908055,"l":344327.1865292786,"c":347411.0529415977,"v":197149.8609919136,"t":1726797600}
+{"o":347411.0529415977,"h":352723.2420883041,"l":347100.0558254258,"c":352723.2420883041,"v":255247.502098117,"t":1726801200}
+{"o":352723.2420883041,"h":362837.079983845,"l":334475.7843106137,"c":343043.8244618259,"v":534472.2159187,"t":1726804800}
+{"o":343043.8244618259,"h":347360.911776995,"l":338229.8498931071,"c":340692.3788645077,"v":359048.1288982479,"t":1726808400}
+{"o":340692.3788645077,"h":349929.6148008219,"l":333612.1873443952,"c":342005.45851709,"v":408759.0274285384,"t":1726812000}
+{"o":342005.45851709,"h":342180.3912489935,"l":337715.0480681014,"c":341055.8377507651,"v":366784.6640161547,"t":1726815600}
+{"o":341055.8377507651,"h":344088.9760220497,"l":338579.607587666,"c":340546.6225003349,"v":579761.0398800228,"t":1726819200}
+{"o":340546.6225003349,"h":342803.8274326557,"l":339912.7807521459,"c":340997.2890155952,"v":238573.141606812,"t":1726822800}
+{"o":340997.2890155952,"h":342836.0100973062,"l":339222.0956109849,"c":342320.4818062487,"v":248161.074281353,"t":1726826400}
+{"o":342320.4818062487,"h":342492.2340699629,"l":338886.9088614109,"c":340000.1286352205,"v":278571.1957013346,"t":1726830000}
+{"o":340000.1286352205,"h":341355.8911569116,"l":338065.2498797288,"c":339701.2947074548,"v":256980.4353673847,"t":1726833600}
+{"o":339701.2947074548,"h":340129.3067312178,"l":331142.4791750168,"c":332502.927906046,"v":425973.1703595301,"t":1726837200}
+{"o":332502.927906046,"h":337075.1233827093,"l":329390.3720666532,"c":333773.3738625835,"v":418557.722809366,"t":1726840800}
+{"o":333773.3738625835,"h":335881.4025597825,"l":331366.8380273339,"c":333884.720204511,"v":302645.5952811617,"t":1726844400}
+{"o":333884.720204511,"h":335375.8225991962,"l":331992.086321859,"c":333446.4445811413,"v":263385.5062028056,"t":1726848000}
+{"o":333446.4445811413,"h":334165.5625486571,"l":329049.4050891325,"c":329357.3238905858,"v":313608.6139185239,"t":1726851600}
+{"o":329357.3238905858,"h":330565.0113240199,"l":326945.6783506789,"c":330174.2282100514,"v":280603.1646580089,"t":1726855200}
+{"o":330174.2282100514,"h":332725.3196878392,"l":329536.8847475631,"c":331155.6626929764,"v":216469.533558083,"t":1726858800}
+{"o":331155.6626929764,"h":332586.6600836971,"l":330491.4005337839,"c":331123.7685641331,"v":176212.9270634223,"t":1726862400}
+{"o":331123.7685641331,"h":335173.6301644686,"l":331029.4058014507,"c":332508.1758883906,"v":232677.7401503889,"t":1726866000}
+{"o":332508.1758883906,"h":333690.723729407,"l":331602.9169686893,"c":332324.0595167386,"v":159089.4673334328,"t":1726869600}
+{"o":332324.0595167386,"h":332346.8392896921,"l":330305.2922938485,"c":331087.0876276054,"v":180767.9549046926,"t":1726873200}
+{"o":331087.0876276054,"h":334207.7824909029,"l":328677.4163879309,"c":332234.7925779175,"v":286994.9944794967,"t":1726876800}
+{"o":332234.7925779175,"h":332829.214538052,"l":328092.6550519821,"c":328336.9891943437,"v":228545.2161299629,"t":1726880400}
+{"o":328336.9891943437,"h":329459.8969961329,"l":327355.0251252959,"c":328728.1749224008,"v":204232.3213535952,"t":1726884000}
+{"o":328728.1749224008,"h":331068.3500513245,"l":328278.662668167,"c":329799.0610056589,"v":187484.9573814929,"t":1726887600}
+{"o":329799.0610056589,"h":330156.4803643344,"l":326605.0698938078,"c":328186.4316471747,"v":208809.7696662037,"t":1726891200}
+{"o":328186.4316471747,"h":329837.879022071,"l":327771.0279317843,"c":329633.6541243442,"v":213292.5454453903,"t":1726894800}
+{"o":329633.6541243442,"h":332413.4970808863,"l":329068.7881640121,"c":331683.291893175,"v":162883.6874240669,"t":1726898400}
+{"o":331683.291893175,"h":333683.5033811237,"l":331271.3343917426,"c":332907.7153667307,"v":156672.1965623419,"t":1726902000}
+{"o":332907.7153667307,"h":334149.348460997,"l":331837.249788242,"c":332206.6133077019,"v":141522.2828707052,"t":1726905600}
+{"o":332206.6133077019,"h":333613.8535123638,"l":331976.5334687694,"c":333032.4701628172,"v":151862.3619085297,"t":1726909200}
+{"o":333032.4701628172,"h":333182.6898421406,"l":330711.8224342086,"c":331643.2741079767,"v":140531.9146534171,"t":1726912800}
+{"o":331643.2741079767,"h":332727.8573359837,"l":331368.7377224494,"c":332411.0820075725,"v":147581.129496637,"t":1726916400}
+{"o":332411.0820075725,"h":333074.6621180274,"l":331361.8389991907,"c":333028.1450846997,"v":124117.1880499788,"t":1726920000}
+{"o":333028.1450846997,"h":335666.9622499413,"l":331982.6893212636,"c":335387.280377346,"v":168734.6176184473,"t":1726923600}
+{"o":335387.280377346,"h":337466.6036400182,"l":334825.0662279029,"c":336596.0159192103,"v":222932.3178818364,"t":1726927200}
+{"o":336596.0159192103,"h":336743.8420206812,"l":333021.8387454022,"c":333503.2782189337,"v":213691.679556611,"t":1726930800}
+{"o":333503.2782189337,"h":334650.6765616846,"l":332511.5515820044,"c":333964.0839340395,"v":303460.7054913969,"t":1726934400}
+{"o":333964.0839340395,"h":335423.787913508,"l":333244.6048928858,"c":334570.2945607089,"v":204255.1743302244,"t":1726938000}
+{"o":334570.2945607089,"h":336062.7237258743,"l":333718.6732412304,"c":333754.5806609537,"v":182793.0825534731,"t":1726941600}
+{"o":333754.5806609537,"h":334638.3602863926,"l":332616.9077349045,"c":332826.3548050218,"v":267970.8137848764,"t":1726945200}
+{"o":332826.3548050218,"h":333935.6470220886,"l":332570.843194084,"c":333361.5316632097,"v":159827.3886706595,"t":1726948800}
+{"o":333361.5316632097,"h":334661.9963856624,"l":332895.3212632703,"c":333892.142150934,"v":151622.3506345803,"t":1726952400}
+{"o":333892.142150934,"h":335562.2534961709,"l":333823.1290446671,"c":335562.2534961709,"v":129999.6276699187,"t":1726956000}
+{"o":335562.2534961709,"h":338417.0058443796,"l":334870.1531958587,"c":337415.1145810644,"v":170434.7524506552,"t":1726959600}
+{"o":337415.1145810644,"h":338620.1036877328,"l":334634.0008250133,"c":336361.1132073064,"v":196936.7710134303,"t":1726963200}
+{"o":336361.1132073064,"h":336420.7833810622,"l":333590.1339646932,"c":333983.301169959,"v":149641.6209865331,"t":1726966800}
+{"o":333983.301169959,"h":334446.2355362482,"l":332236.9085083175,"c":333471.9072983876,"v":226767.0222896033,"t":1726970400}
+{"o":333471.9072983876,"h":334890.8495204019,"l":333048.3729931368,"c":334537.1119648409,"v":149503.7688198484,"t":1726974000}
+{"o":334537.1119648409,"h":336527.1836398745,"l":334307.2470557948,"c":335342.1176690647,"v":154513.5870767329,"t":1726977600}
+{"o":335342.1176690647,"h":335470.2452472164,"l":332338.4189814674,"c":332475.0960713973,"v":157522.3047636373,"t":1726981200}
+{"o":332475.0960713973,"h":333332.2035666764,"l":330604.6291817079,"c":330951.3694166902,"v":138076.9036440523,"t":1726984800}
+{"o":330951.3694166902,"h":332414.6832082819,"l":330683.9283015581,"c":332414.6832082819,"v":117024.1598243802,"t":1726988400}
+{"o":332414.6832082819,"h":333335.6402025313,"l":331755.3783924449,"c":332630.8479173129,"v":145264.5691577633,"t":1726992000}
+{"o":332630.8479173129,"h":332776.037866155,"l":327428.5903874553,"c":327473.4601249324,"v":219188.5499591023,"t":1726995600}
+{"o":327473.4601249324,"h":328731.1973275192,"l":326138.9944786425,"c":327610.7069460258,"v":162343.667043581,"t":1726999200}
+{"o":327610.7069460258,"h":327850.3674088275,"l":325515.1119400901,"c":327165.8487825615,"v":167396.3010342932,"t":1727002800}
+{"o":327165.8487825615,"h":327896.6838636544,"l":326216.6646669267,"c":327039.6837344913,"v":148256.9976332527,"t":1727006400}
+{"o":327039.6837344913,"h":327447.3325158773,"l":323688.4386967545,"c":324508.8747332717,"v":180627.1869954279,"t":1727010000}
+{"o":324508.8747332717,"h":325502.5998415845,"l":322137.2883508976,"c":323733.3001531649,"v":216768.4120656363,"t":1727013600}
+{"o":323733.3001531649,"h":324884.0625722091,"l":323095.9075760171,"c":323281.8705689248,"v":189659.4523588106,"t":1727017200}
+{"o":323281.8705689248,"h":324902.1197082518,"l":321629.6301496637,"c":324230.6584041168,"v":188028.8172013552,"t":1727020800}
+{"o":324230.6584041168,"h":328448.269370357,"l":324169.8349139367,"c":327585.3908642797,"v":217258.0713883371,"t":1727024400}
+{"o":327585.3908642797,"h":327642.8347859339,"l":324687.3641018375,"c":325565.3642451449,"v":170469.5590933667,"t":1727028000}
+{"o":325565.3642451449,"h":327216.1440094167,"l":323629.049102809,"c":326696.9307696375,"v":173099.7438767911,"t":1727031600}
+{"o":326696.9307696375,"h":327974.8806646402,"l":325808.5892406735,"c":326127.7842903793,"v":203193.3004005073,"t":1727035200}
+{"o":326127.7842903793,"h":327445.187449482,"l":320179.6292906409,"c":320489.5546317893,"v":227774.7137578554,"t":1727038800}
+{"o":320489.5546317893,"h":329161.6789122582,"l":318829.3755213384,"c":328608.1960182798,"v":443604.2067142695,"t":1727042400}
+{"o":328608.1960182798,"h":329149.6227554236,"l":325684.6729267857,"c":326665.2653941406,"v":249720.7093634137,"t":1727046000}
+{"o":326665.2653941406,"h":330798.988439936,"l":321069.2024172802,"c":328736.6039719452,"v":363786.5718500181,"t":1727049600}
+{"o":328736.6039719452,"h":333142.616366097,"l":328363.9144429959,"c":331288.7031353857,"v":366701.9558842335,"t":1727053200}
+{"o":331288.7031353857,"h":331960.4884045588,"l":329397.6588212471,"c":331309.2632986979,"v":229042.3209343755,"t":1727056800}
+{"o":331309.2632986979,"h":337798.6867249584,"l":331078.4680366013,"c":333762.2751411445,"v":361694.4066299315,"t":1727060400}
+{"o":333762.2751411445,"h":334732.839773079,"l":330967.1933535628,"c":332036.8511797536,"v":225971.4686133938,"t":1727064000}
+{"o":332036.8511797536,"h":332352.3472905016,"l":329750.1437697795,"c":331249.8685595461,"v":207053.6791386901,"t":1727067600}
+{"o":331249.8685595461,"h":332715.9508576538,"l":330695.7901843846,"c":331873.3222995893,"v":189849.4968465608,"t":1727071200}
+{"o":331873.3222995893,"h":332140.2021677797,"l":327786.0404706002,"c":328621.3492089533,"v":260619.9883283095,"t":1727074800}
+{"o":328621.3492089533,"h":328865.0651853149,"l":323889.9434640822,"c":324489.1449034584,"v":306850.0567207352,"t":1727078400}
+{"o":324489.1449034584,"h":327539.7963152924,"l":324290.6387235616,"c":326917.5269902158,"v":289260.9325213977,"t":1727082000}
+{"o":326917.5269902158,"h":327118.2694715725,"l":324013.5660905768,"c":324995.0234911258,"v":257752.2198295562,"t":1727085600}
+{"o":324995.0234911258,"h":325278.3501913712,"l":323139.617727551,"c":324226.9265745654,"v":230592.9579009931,"t":1727089200}
+{"o":324226.9265745654,"h":324420.1211221492,"l":322011.5498343823,"c":323200.1242543391,"v":247902.5509685866,"t":1727092800}
+{"o":323200.1242543391,"h":324734.6006073033,"l":322007.3877614625,"c":323126.3126009128,"v":322163.4182061571,"t":1727096400}
+{"o":323126.3126009128,"h":328402.154158929,"l":322536.1538726019,"c":324645.8497468344,"v":433467.0809309945,"t":1727100000}
+{"o":324645.8497468344,"h":327312.6515626923,"l":322357.3716341699,"c":325796.7294161447,"v":320594.4815774839,"t":1727103600}
+{"o":325796.7294161447,"h":327476.2209163043,"l":322936.5966521414,"c":323358.9935084868,"v":364144.5642686766,"t":1727107200}
+{"o":323358.9935084868,"h":324536.3759296502,"l":322382.4463321564,"c":323987.1743379053,"v":268969.0269662588,"t":1727110800}
+{"o":323987.1743379053,"h":325864.1886704711,"l":323830.6969805704,"c":325046.7101821852,"v":219345.7867523902,"t":1727114400}
+{"o":325046.7101821852,"h":325669.2064523285,"l":323338.7798023636,"c":323654.1017068576,"v":277145.2179220399,"t":1727118000}
+{"o":323654.1017068576,"h":324526.1105363604,"l":322993.7346908776,"c":323778.9356939849,"v":232167.9402287941,"t":1727121600}
+{"o":323778.9356939849,"h":325972.5422686214,"l":321857.1130926744,"c":325494.5047774833,"v":487689.0916307833,"t":1727125200}
+{"o":325494.5047774833,"h":326350.2877491779,"l":324519.7249943306,"c":326095.825182719,"v":231446.9953544448,"t":1727128800}
+{"o":326095.825182719,"h":327920.6790568436,"l":325251.3722938715,"c":326974.6641911161,"v":201915.6408377808,"t":1727132400}
+{"o":326974.6641911161,"h":327911.0584817177,"l":323200.2552072254,"c":324931.093248511,"v":343941.0741156017,"t":1727136000}
+{"o":324931.093248511,"h":327839.6220968469,"l":323318.2851875999,"c":326180.8868007338,"v":313424.570417855,"t":1727139600}
+{"o":326180.8868007338,"h":331404.4512654679,"l":323710.1346573093,"c":331060.73168253,"v":368276.5522910785,"t":1727143200}
+{"o":331060.73168253,"h":331606.9193771142,"l":329304.5517023018,"c":331013.0303705974,"v":259692.0571185666,"t":1727146800}
+{"o":331013.0303705974,"h":346888.9867982842,"l":328239.8703582134,"c":343170.2188774516,"v":232438.3060554551,"t":1727150400}
+{"o":343170.2188774516,"h":345510.8449051656,"l":342897.9263756593,"c":344783.6010596017,"v":233087.8931824499,"t":1727154000}
+{"o":344783.6010596017,"h":345813.7373510393,"l":343653.2852450653,"c":344789.2267967239,"v":213561.6566788736,"t":1727157600}
+{"o":344789.2267967239,"h":347314.9293188197,"l":344366.9107703807,"c":346826.1986487564,"v":229577.0166037941,"t":1727161200}
+{"o":346826.1986487564,"h":350704.7947126032,"l":346625.6233715871,"c":349607.9018667528,"v":344157.9205662491,"t":1727164800}
+{"o":349607.9018667528,"h":350541.7703289299,"l":345339.5841621112,"c":345454.563257303,"v":269539.654021175,"t":1727168400}
+{"o":345454.563257303,"h":346921.2666803052,"l":344905.222260041,"c":345843.3131138711,"v":236457.8320929542,"t":1727172000}
+{"o":345843.3131138711,"h":346007.0539804482,"l":344075.2622078811,"c":345251.589476831,"v":251792.8768569092,"t":1727175600}
+{"o":345251.589476831,"h":349609.2412731316,"l":345215.5808580969,"c":347299.0253330253,"v":300187.1532608921,"t":1727179200}
+{"o":347299.0253330253,"h":350092.4319915228,"l":346450.8154811832,"c":347494.6192534594,"v":331132.1228917178,"t":1727182800}
+{"o":347494.6192534594,"h":347676.2864297671,"l":339930.199087709,"c":343547.3714965081,"v":611400.8198724489,"t":1727186400}
+{"o":343547.3714965081,"h":344579.3424613688,"l":341640.7556755376,"c":342996.1010273438,"v":307901.5749461979,"t":1727190000}
+{"o":342996.1010273438,"h":345718.7052092866,"l":342619.3006907593,"c":345261.5393904785,"v":336565.217925279,"t":1727193600}
+{"o":345261.5393904785,"h":349944.9335926226,"l":344927.1672418778,"c":347529.7754375426,"v":459107.3702044719,"t":1727197200}
+{"o":347529.7754375426,"h":348561.1326339176,"l":345528.7454695518,"c":346787.2596270342,"v":342956.9671248409,"t":1727200800}
+{"o":346787.2596270342,"h":352136.9444924931,"l":345815.4002144316,"c":350005.439311563,"v":342494.6980122506,"t":1727204400}
+{"o":350005.439311563,"h":352922.3033576148,"l":349150.5760215258,"c":350104.6940754903,"v":505433.0559417877,"t":1727208000}
+{"o":350104.6940754903,"h":351151.5241815351,"l":349150.7515880505,"c":350605.7127899578,"v":296826.1472093279,"t":1727211600}
+{"o":350605.7127899578,"h":362916.6596555619,"l":335663.330572672,"c":346115.2117969171,"v":560068.3150329224,"t":1727215200}
+{"o":346115.2117969171,"h":347187.9132892987,"l":343789.8945942459,"c":344721.027860667,"v":403159.2187412931,"t":1727218800}
+{"o":344721.027860667,"h":346594.8553407959,"l":342388.7219134677,"c":342961.196669602,"v":332833.4641598823,"t":1727222400}
+{"o":342961.196669602,"h":347335.6117058721,"l":342596.3761907696,"c":344175.0377573211,"v":360529.8594213178,"t":1727226000}
+{"o":344175.0377573211,"h":344701.0828429291,"l":341923.2307747577,"c":342042.7608920279,"v":328932.2592096272,"t":1727229600}
+{"o":342042.7608920279,"h":344097.8739147107,"l":340948.1952920337,"c":343109.1248588935,"v":282089.2439832627,"t":1727233200}
+{"o":343109.1248588935,"h":343561.9157970485,"l":339932.5339616932,"c":339983.6930093225,"v":364806.6307171692,"t":1727236800}
+{"o":339983.6930093225,"h":341503.0239449273,"l":338993.6592994176,"c":339167.0390128647,"v":304930.3226918795,"t":1727240400}
+{"o":339167.0390128647,"h":339690.0495611162,"l":337245.7625268717,"c":337971.6764864568,"v":326577.2737712038,"t":1727244000}
+{"o":337971.6764864568,"h":338530.9946521174,"l":335563.0113269812,"c":337961.935227262,"v":303468.5614179493,"t":1727247600}
+{"o":337961.935227262,"h":339425.9792995235,"l":337732.8596834937,"c":339144.102006327,"v":263801.3760315498,"t":1727251200}
+{"o":339144.102006327,"h":339921.2113678481,"l":338001.2823415477,"c":338188.4247798799,"v":234251.6133456321,"t":1727254800}
+{"o":338188.4247798799,"h":339553.778942758,"l":337237.1578375002,"c":338592.5600952256,"v":304612.00625471,"t":1727258400}
+{"o":338592.5600952256,"h":340772.8748831833,"l":338310.1994232752,"c":340707.0332550607,"v":271355.967916473,"t":1727262000}
+{"o":340707.0332550607,"h":340823.3169216446,"l":338147.8151213999,"c":338339.9684857868,"v":273738.1447116752,"t":1727265600}
+{"o":338339.9684857868,"h":350862.5062046953,"l":337841.232187778,"c":350526.9871221796,"v":374773.8168404454,"t":1727269200}
+{"o":350526.9871221796,"h":353208.7131278637,"l":350228.9986966074,"c":352899.5099138325,"v":717502.1836413302,"t":1727272800}
+{"o":352899.5099138325,"h":355655.8939840985,"l":349537.8015962296,"c":349726.3644225575,"v":510573.0065744256,"t":1727276400}
+{"o":349726.3644225575,"h":353330.5595323313,"l":349326.3530436374,"c":352272.781360839,"v":542435.6046440329,"t":1727280000}
+{"o":352272.781360839,"h":352756.8521278265,"l":346116.250364768,"c":347416.6281074515,"v":485257.4523724749,"t":1727283600}
+{"o":347416.6281074515,"h":350096.3441481111,"l":346987.9141957911,"c":350030.2134345816,"v":366620.6997161565,"t":1727287200}
+{"o":350030.2134345816,"h":351499.3192668478,"l":348499.8134721385,"c":348711.6002500248,"v":385071.1675136241,"t":1727290800}
+{"o":348711.6002500248,"h":350863.0763983104,"l":348711.6002500248,"c":349379.587062432,"v":396949.5185274665,"t":1727294400}
+{"o":349379.587062432,"h":349656.3758589326,"l":347468.2048313572,"c":347778.1297841541,"v":357448.4795260096,"t":1727298000}
+{"o":347778.1297841541,"h":348072.7023736904,"l":345201.8215445997,"c":346774.43501117,"v":428967.6340359729,"t":1727301600}
+{"o":346774.43501117,"h":346901.0265833398,"l":342386.7526514829,"c":343919.6825442677,"v":447676.321911485,"t":1727305200}
+{"o":343919.6825442677,"h":345592.1741893237,"l":340558.2433845766,"c":342354.0534175951,"v":436162.7863057586,"t":1727308800}
+{"o":342354.0534175951,"h":345018.4394995659,"l":341516.7241746595,"c":344902.0781342328,"v":416691.1386899637,"t":1727312400}
+{"o":344902.0781342328,"h":347088.5831147643,"l":344541.7155812008,"c":346995.3294484566,"v":453283.1583278814,"t":1727316000}
+{"o":346995.3294484566,"h":347746.2576811495,"l":345783.3691789962,"c":346872.3967371986,"v":361433.2154321672,"t":1727319600}
+{"o":346872.3967371986,"h":347436.2270960538,"l":345662.7414364562,"c":346470.8184428417,"v":305016.0432821899,"t":1727323200}
+{"o":346470.8184428417,"h":349491.2131212077,"l":346033.5250542011,"c":348718.4654928751,"v":372611.2055867286,"t":1727326800}
+{"o":348718.4654928751,"h":351712.2860129694,"l":348457.9186661525,"c":350213.541935904,"v":427462.8452844884,"t":1727330400}
+{"o":350213.541935904,"h":353177.2998687949,"l":349945.8678472442,"c":352823.7078676672,"v":356378.7380649479,"t":1727334000}
+{"o":352823.7078676672,"h":353337.1158916909,"l":350569.6709260909,"c":350892.8142491768,"v":339118.0453943858,"t":1727337600}
+{"o":350892.8142491768,"h":355156.604451354,"l":349891.9056248398,"c":353420.6281116758,"v":314386.569863423,"t":1727341200}
+{"o":353420.6281116758,"h":364332.4007042813,"l":353230.0609587129,"c":362825.1175307386,"v":375760.664113697,"t":1727344800}
+{"o":362825.1175307386,"h":363750.0428801327,"l":361310.3662821997,"c":363231.9295093028,"v":382495.816693144,"t":1727348400}
+{"o":363231.9295093028,"h":364983.897087125,"l":361578.5723952933,"c":361729.355164352,"v":386225.8382016562,"t":1727352000}
+{"o":361729.355164352,"h":362773.8422094245,"l":359441.7525234511,"c":361128.4237224255,"v":492452.2346562902,"t":1727355600}
+{"o":361128.4237224255,"h":369935.8424640101,"l":360917.3341103552,"c":364272.720803429,"v":863570.7516838586,"t":1727359200}
+{"o":364272.720803429,"h":375287.212994297,"l":363313.5897217086,"c":373180.89725761,"v":863162.8727609646,"t":1727362800}
+{"o":373180.89725761,"h":376003.0979202375,"l":371893.7348520138,"c":371980.3873322114,"v":689253.0247007236,"t":1727366400}
+{"o":371980.3873322114,"h":374777.2787881962,"l":356297.2270360342,"c":369582.5002808755,"v":597723.5188509558,"t":1727370000}
+{"o":369582.5002808755,"h":372916.6537876078,"l":368903.0366730201,"c":372214.0942966676,"v":474596.8015886923,"t":1727373600}
+{"o":372214.0942966676,"h":372800.4445782054,"l":369349.640620199,"c":369399.1839222831,"v":390281.0335720592,"t":1727377200}
+{"o":369399.1839222831,"h":370678.1282578634,"l":366756.9790638714,"c":367120.7731561648,"v":589705.9720006778,"t":1727380800}
+{"o":367120.7731561648,"h":370375.1489385061,"l":366881.4119596382,"c":369293.9991003708,"v":447016.7216174508,"t":1727384400}
+{"o":369293.9991003708,"h":371462.7758594569,"l":369075.5372264453,"c":371320.9941096125,"v":404425.2945591059,"t":1727388000}
+{"o":371320.9941096125,"h":371352.9302105931,"l":365714.6243205619,"c":369416.1187389242,"v":417931.029833481,"t":1727391600}
+{"o":369416.1187389242,"h":371504.8410052433,"l":360339.5516517742,"c":365299.86575475,"v":488065.6221299553,"t":1727395200}
+{"o":365299.86575475,"h":365325.6221904161,"l":360698.7804226191,"c":362135.2185064372,"v":420164.5671344475,"t":1727398800}
+{"o":362135.2185064372,"h":363060.1367777168,"l":359844.4920114739,"c":360569.4090316326,"v":423399.234795135,"t":1727402400}
+{"o":360569.4090316326,"h":364247.0427470197,"l":359992.3324966056,"c":364058.7995663071,"v":540126.4966041475,"t":1727406000}
+{"o":364058.7995663071,"h":373535.6589826758,"l":362781.2851690665,"c":372702.1227750258,"v":496662.8737945142,"t":1727409600}
+{"o":372702.1227750258,"h":374062.3605097837,"l":370991.0617798638,"c":373726.1023302439,"v":467875.1042523632,"t":1727413200}
+{"o":373726.1023302439,"h":377456.309423992,"l":373421.959394263,"c":374633.454647561,"v":590546.628551217,"t":1727416800}
+{"o":374633.454647561,"h":377548.4616509815,"l":372559.9778366168,"c":374063.8558100572,"v":451743.0178053748,"t":1727420400}
+{"o":374063.8558100572,"h":377567.7456126729,"l":373926.9507788747,"c":375988.085759418,"v":518231.5873607571,"t":1727424000}
+{"o":375988.085759418,"h":378311.4707255172,"l":374679.7123268711,"c":374978.4995529718,"v":500755.213328662,"t":1727427600}
+{"o":374978.4995529718,"h":377288.7965686977,"l":370540.2822483442,"c":370659.6778401114,"v":465344.577410055,"t":1727431200}
+{"o":370659.6778401114,"h":372249.1702408426,"l":351136.2478908765,"c":352870.8617909348,"v":390180.9828505581,"t":1727434800}
+{"o":352870.8617909348,"h":356355.6121416958,"l":351717.3824411085,"c":355657.8586559426,"v":544726.1871329282,"t":1727438400}
+{"o":355657.8586559426,"h":355928.1517164877,"l":352038.7979743831,"c":355034.4366931661,"v":556243.4643775661,"t":1727442000}
+{"o":355034.4366931661,"h":364196.1632140656,"l":354339.7049112091,"c":361849.8673497218,"v":1026316.7560613914,"t":1727445600}
+{"o":361849.8673497218,"h":364771.6911139836,"l":359635.3480147601,"c":359808.5964496178,"v":917019.1723374588,"t":1727449200}
+{"o":359808.5964496178,"h":361018.3306003904,"l":357271.4789607914,"c":360454.7864588593,"v":816525.3762647415,"t":1727452800}
+{"o":360454.7864588593,"h":360546.7688824104,"l":355268.2735129189,"c":357023.1773713274,"v":683233.4471152714,"t":1727456400}
+{"o":357023.1773713274,"h":358388.5033008654,"l":355281.0599317054,"c":358351.2498562503,"v":559202.8754324021,"t":1727460000}
+{"o":358351.2498562503,"h":359126.9852709828,"l":355515.6594843687,"c":356368.6067349738,"v":539234.3791280625,"t":1727463600}
+{"o":356368.6067349738,"h":358455.8380183738,"l":355719.0232432385,"c":357371.782040184,"v":491385.3791924582,"t":1727467200}
+{"o":357371.782040184,"h":358117.5793242288,"l":356081.3025593627,"c":356568.2659325753,"v":446361.6912742486,"t":1727470800}
+{"o":356568.2659325753,"h":357999.6729437002,"l":356028.5699062715,"c":357390.2647167735,"v":446330.0268570545,"t":1727474400}
+{"o":357390.2647167735,"h":357935.1049900489,"l":356001.3147619381,"c":356534.5396180232,"v":368065.8505713277,"t":1727478000}
+{"o":356534.5396180232,"h":357958.0310722793,"l":356398.5950228721,"c":357725.5895676271,"v":362496.386714917,"t":1727481600}
+{"o":357725.5895676271,"h":358631.1094828136,"l":356730.1604101403,"c":358562.5796642838,"v":401722.6366860103,"t":1727485200}
+{"o":358562.5796642838,"h":360554.6131942449,"l":357505.8507909611,"c":358754.1622842159,"v":493540.9856251774,"t":1727488800}
+{"o":358754.1622842159,"h":359987.4238456328,"l":357662.1041271972,"c":358780.8552329267,"v":443593.4983954348,"t":1727492400}
+{"o":358780.8552329267,"h":359334.539247151,"l":357696.2134650238,"c":358188.8241233984,"v":321951.8935981558,"t":1727496000}
+{"o":358188.8241233984,"h":358723.4466544674,"l":356360.7590583163,"c":356533.6845564616,"v":324502.6814542782,"t":1727499600}
+{"o":356533.6845564616,"h":356917.4196272966,"l":353290.7671741137,"c":353757.6953361165,"v":370137.5684801338,"t":1727503200}
+{"o":353757.6953361165,"h":354771.3530911582,"l":352719.1406609651,"c":353589.3799968134,"v":340011.1412627475,"t":1727506800}
+{"o":353589.3799968134,"h":353889.3782242717,"l":351191.9097052035,"c":351390.8124233786,"v":463339.0928907052,"t":1727510400}
+{"o":351390.8124233786,"h":354784.5083179157,"l":350620.7160531681,"c":354645.5681623906,"v":430128.000278142,"t":1727514000}
+{"o":354645.5681623906,"h":369436.9641275305,"l":353940.628222971,"c":367663.5842518645,"v":393698.6311983294,"t":1727517600}
+{"o":367663.5842518645,"h":367974.1496997585,"l":365590.2983611519,"c":366667.6368339405,"v":454395.6727607796,"t":1727521200}
+{"o":366667.6368339405,"h":367110.498615081,"l":365065.1598852364,"c":366538.8874554154,"v":426530.7361193915,"t":1727524800}
+{"o":366538.8874554154,"h":369310.3987489686,"l":364687.2832081958,"c":368820.8942753967,"v":360270.4995033076,"t":1727528400}
+{"o":368820.8942753967,"h":371254.8144400936,"l":367288.7502319873,"c":369500.9182005696,"v":442781.5378341247,"t":1727532000}
+{"o":369500.9182005696,"h":369660.0017616703,"l":366834.1702254232,"c":367157.7876986245,"v":387781.3405847884,"t":1727535600}
+{"o":367157.7876986245,"h":367813.6666474837,"l":365939.3027826779,"c":366391.6028897588,"v":464346.8016902477,"t":1727539200}
+{"o":366391.6028897588,"h":371588.7326401392,"l":366065.7978567136,"c":370119.7496115527,"v":437607.6712286535,"t":1727542800}
+{"o":370119.7496115527,"h":371292.5549409921,"l":369520.4508643444,"c":369783.6408463842,"v":397069.37788292,"t":1727546400}
+{"o":369783.6408463842,"h":370698.0116941744,"l":369507.9583664388,"c":370006.0919858812,"v":381474.481415576,"t":1727550000}
+{"o":370006.0919858812,"h":370771.9991692707,"l":369304.9194085934,"c":369407.0916132395,"v":329432.2359094072,"t":1727553600}
+{"o":369407.0916132395,"h":369963.5806390787,"l":367325.3900984305,"c":369822.505467906,"v":433629.7737538541,"t":1727557200}
+{"o":369822.505467906,"h":370549.2093063633,"l":368718.1969828382,"c":369926.3510466999,"v":312082.3434097695,"t":1727560800}
+{"o":369926.3510466999,"h":370517.5143278004,"l":368654.2199876334,"c":370077.181009453,"v":311399.8665866589,"t":1727564400}
+{"o":370077.181009453,"h":372217.6303681556,"l":368836.9689570054,"c":370059.013186601,"v":486807.1260078779,"t":1727568000}
+{"o":370059.013186601,"h":373060.0628160377,"l":369830.6937816704,"c":372816.9114444834,"v":430595.9354766253,"t":1727571600}
+{"o":372816.9114444834,"h":374691.3698071262,"l":372130.9699769451,"c":372174.898526135,"v":541270.0314680696,"t":1727575200}
+{"o":372174.898526135,"h":372886.9931245214,"l":370559.2397624797,"c":372493.0245764586,"v":426408.3754768512,"t":1727578800}
+{"o":372493.0245764586,"h":372920.9944345083,"l":370169.1064316211,"c":371282.8177941118,"v":348642.0006131475,"t":1727582400}
+{"o":371282.8177941118,"h":373418.5194282485,"l":368884.8846715844,"c":368884.8846715844,"v":364870.7562602127,"t":1727586000}
+{"o":368884.8846715844,"h":369628.0055450572,"l":366533.5839173222,"c":367080.948213083,"v":389088.8385446587,"t":1727589600}
+{"o":367080.948213083,"h":368139.8400982,"l":366154.795335844,"c":367038.9168846275,"v":406977.4780127114,"t":1727593200}
+{"o":367038.9168846275,"h":369539.0040959302,"l":366169.582929871,"c":368183.8044508369,"v":385839.9023754366,"t":1727596800}
+{"o":368183.8044508369,"h":369852.8569272322,"l":368040.6841842889,"c":368635.8523983736,"v":317595.2942413024,"t":1727600400}
+{"o":368635.8523983736,"h":369069.7897045525,"l":364424.2992705532,"c":368682.0007253632,"v":356524.442312691,"t":1727604000}
+{"o":368682.0007253632,"h":370383.5497787131,"l":368395.9835421167,"c":370001.2024309345,"v":359366.6750391627,"t":1727607600}
+{"o":370001.2024309345,"h":371300.0592169634,"l":368564.560369872,"c":368777.7260853825,"v":463591.3210052581,"t":1727611200}
+{"o":368777.7260853825,"h":371995.4979947508,"l":367259.4889753212,"c":371416.4469829818,"v":518920.822529764,"t":1727614800}
+{"o":371416.4469829818,"h":371844.2178583291,"l":369877.5641771872,"c":370346.5147848332,"v":499836.0001109272,"t":1727618400}
+{"o":370346.5147848332,"h":371872.3049828958,"l":369178.4930660311,"c":371303.6846210014,"v":551397.5368138253,"t":1727622000}
+{"o":371303.6846210014,"h":371789.7652725375,"l":369857.4120147041,"c":371635.1756793029,"v":462901.8065148604,"t":1727625600}
+{"o":371635.1756793029,"h":373439.6544726482,"l":371433.7823852656,"c":372283.5972529562,"v":405527.9168561244,"t":1727629200}
+{"o":372283.5972529562,"h":373731.8696333576,"l":372071.4552745713,"c":372949.4169188966,"v":353952.6382138729,"t":1727632800}
+{"o":372949.4169188966,"h":377008.288173787,"l":372949.4169188966,"c":376467.069499477,"v":384952.566208203,"t":1727636400}
+{"o":376467.069499477,"h":379556.1352293015,"l":375769.5862691386,"c":378293.0554581461,"v":635872.3915282675,"t":1727640000}
+{"o":378293.0554581461,"h":381892.1150170024,"l":376582.3051232928,"c":377941.0734587536,"v":500948.0072878716,"t":1727643600}
+{"o":377941.0734587536,"h":379726.32430599,"l":375242.1516115528,"c":375410.4741942327,"v":457613.9592861627,"t":1727647200}
+{"o":375410.4741942327,"h":375999.6187127967,"l":372626.2045792529,"c":374105.4816387233,"v":398077.4883124625,"t":1727650800}
+{"o":374105.4816387233,"h":375472.2728778658,"l":369851.0823813131,"c":374621.6618222457,"v":578814.3251165543,"t":1727654400}
+{"o":374621.6618222457,"h":377187.0902093648,"l":370775.7365217299,"c":371222.6349116425,"v":555417.9676285703,"t":1727658000}
+{"o":371222.6349116425,"h":372486.2261044809,"l":368110.6406983468,"c":368330.5083160875,"v":565650.1845056691,"t":1727661600}
+{"o":368330.5083160875,"h":370434.0192750973,"l":366501.4688832726,"c":368621.1867442511,"v":480939.2706666883,"t":1727665200}
+{"o":368621.1867442511,"h":368699.1075972535,"l":366396.7853796164,"c":368194.8298769753,"v":328238.5553641362,"t":1727668800}
+{"o":368194.8298769753,"h":370538.2914738075,"l":367643.8940049979,"c":370423.6490031441,"v":305213.1170022044,"t":1727672400}
+{"o":370423.6490031441,"h":371824.2809240683,"l":369338.4750360108,"c":369338.4750360108,"v":374941.7206056006,"t":1727676000}
+{"o":369338.4750360108,"h":372429.7619268725,"l":369304.0575408521,"c":370226.0920831921,"v":336059.6738761549,"t":1727679600}
+{"o":370226.0920831921,"h":370418.7903608808,"l":368196.3377732749,"c":369259.1085645795,"v":346586.7285131267,"t":1727683200}
+{"o":369259.1085645795,"h":369396.941400922,"l":364424.18858369,"c":364552.9555881135,"v":481639.3072113661,"t":1727686800}
+{"o":364552.9555881135,"h":365556.8168803431,"l":361690.8574807169,"c":364310.3113518119,"v":412116.5298431618,"t":1727690400}
+{"o":364310.3113518119,"h":367453.7741552958,"l":363222.6762536844,"c":367339.0096838471,"v":387605.6719185915,"t":1727694000}
+{"o":367339.0096838471,"h":370399.4835267709,"l":365469.3423675317,"c":369926.7972176513,"v":395319.9612875561,"t":1727697600}
+{"o":369926.7972176513,"h":371364.6859594796,"l":369057.4484606644,"c":369943.4985850793,"v":636306.7237160499,"t":1727701200}
+{"o":369943.4985850793,"h":371313.2044042755,"l":367492.0815556474,"c":369141.0389528956,"v":554285.2388406061,"t":1727704800}
+{"o":369141.0389528956,"h":370383.344327462,"l":363790.0560118648,"c":363921.5382145362,"v":502754.0471316053,"t":1727708400}
+{"o":363921.5382145362,"h":366209.8144500544,"l":353991.9173602747,"c":355637.5263309264,"v":475226.8089392565,"t":1727712000}
+{"o":355637.5263309264,"h":357561.7742083654,"l":354324.1952057281,"c":357514.755593161,"v":468607.0960985288,"t":1727715600}
+{"o":357514.755593161,"h":357717.8227713226,"l":353712.8133591436,"c":355883.9643012292,"v":520594.6052631464,"t":1727719200}
+{"o":355883.9643012292,"h":356836.8792537295,"l":353979.7212801999,"c":356176.3398535124,"v":539672.574611697,"t":1727722800}
+{"o":356176.3398535124,"h":360463.2462833621,"l":355867.4607955354,"c":360070.8085042587,"v":633525.5007414937,"t":1727726400}
+{"o":360070.8085042587,"h":360577.9827145151,"l":357683.523850187,"c":357871.4158101102,"v":379428.2187929278,"t":1727730000}
+{"o":357871.4158101102,"h":358734.2685192215,"l":354756.7226371687,"c":354900.2996506212,"v":422895.4105244309,"t":1727733600}
+{"o":354900.2996506212,"h":355051.6919101594,"l":348674.2899219811,"c":350396.6620207913,"v":528167.3952265327,"t":1727737200}
+{"o":350396.6620207913,"h":354401.166861525,"l":347976.6097346525,"c":354090.6457790835,"v":536167.7442532872,"t":1727740800}
+{"o":354090.6457790835,"h":355331.7442594084,"l":353621.4189045867,"c":354475.749888898,"v":529461.657493513,"t":1727744400}
+{"o":354475.749888898,"h":354479.2583557346,"l":351401.1895130087,"c":353402.2372296702,"v":402861.6941784842,"t":1727748000}
+{"o":353402.2372296702,"h":356602.8217919052,"l":353099.7639975658,"c":356183.6685065686,"v":389385.4652557246,"t":1727751600}
+{"o":356183.6685065686,"h":358084.7317705242,"l":355578.9249648755,"c":357620.8292200412,"v":444073.0093560931,"t":1727755200}
+{"o":357620.8292200412,"h":357878.6712997028,"l":356165.8683241713,"c":357084.3884343103,"v":368240.9771929931,"t":1727758800}
+{"o":357084.3884343103,"h":360978.8242915777,"l":357084.3884343103,"c":360345.5412148644,"v":330893.1804740007,"t":1727762400}
+{"o":360345.5412148644,"h":360602.7725403997,"l":358853.4670632433,"c":360322.0459454702,"v":348951.8450007353,"t":1727766000}
+{"o":360322.0459454702,"h":360747.9044528796,"l":358420.849246299,"c":359400.2641776635,"v":408311.7558463929,"t":1727769600}
+{"o":359400.2641776635,"h":361605.0235308345,"l":358910.2472996128,"c":360197.764525467,"v":372288.7135459057,"t":1727773200}
+{"o":360197.764525467,"h":361596.6689064382,"l":359676.9742973052,"c":361023.2223674132,"v":401571.0077357867,"t":1727776800}
+{"o":361023.2223674132,"h":361542.0562165013,"l":359432.6012949782,"c":359602.7684584089,"v":330374.755406257,"t":1727780400}
+{"o":359602.7684584089,"h":360722.7695959457,"l":357988.325492285,"c":358622.9581859181,"v":369488.0302362024,"t":1727784000}
+{"o":358622.9581859181,"h":358886.2816101319,"l":350205.2086709682,"c":353071.9920170232,"v":732685.4952683776,"t":1727787600}
+{"o":353071.9920170232,"h":363118.9375314654,"l":344298.1872579816,"c":352331.3748384869,"v":941298.8209568652,"t":1727791200}
+{"o":352331.3748384869,"h":360735.1977112962,"l":334272.8491732826,"c":357424.3157031165,"v":1285415.8956177647,"t":1727794800}
+{"o":357424.3157031165,"h":358404.5411387654,"l":350020.8327439939,"c":354695.2371203121,"v":900274.2028306088,"t":1727798400}
+{"o":354695.2371203121,"h":354695.2371203121,"l":340760.6581582054,"c":352723.5990127508,"v":1408067.8406910608,"t":1727802000}
+{"o":352723.5990127508,"h":357204.1975567865,"l":350656.5470444902,"c":352151.805571149,"v":729432.4449190674,"t":1727805600}
+{"o":352151.805571149,"h":353130.0356069551,"l":347063.5751485405,"c":347535.8718969164,"v":560839.8255457068,"t":1727809200}
+{"o":347535.8718969164,"h":348765.9988587355,"l":340020.3515814142,"c":346914.7934772242,"v":1013849.0764805265,"t":1727812800}
+{"o":346914.7934772242,"h":349948.347436468,"l":344589.6975943431,"c":349568.263451641,"v":523088.4564037903,"t":1727816400}
+{"o":349568.263451641,"h":349568.263451641,"l":343767.2667855402,"c":345764.5255324407,"v":420851.5969294764,"t":1727820000}
+{"o":345764.5255324407,"h":347631.0027353401,"l":344409.0472785078,"c":346794.289723853,"v":425233.2074882905,"t":1727823600}
+{"o":346794.289723853,"h":351914.609890549,"l":342755.0282788188,"c":348573.4034969711,"v":507444.1722121454,"t":1727827200}
+{"o":348573.4034969711,"h":352834.5135157189,"l":347929.7424248265,"c":352474.2164008642,"v":512993.819757227,"t":1727830800}
+{"o":352474.2164008642,"h":355469.1749661809,"l":351389.8750630313,"c":355306.3005361459,"v":410709.8955219059,"t":1727834400}
+{"o":355306.3005361459,"h":367901.7072093369,"l":354604.9395247502,"c":365854.0226153191,"v":389414.0505393405,"t":1727838000}
+{"o":365854.0226153191,"h":365925.78347358,"l":364041.0358778939,"c":364439.1272930748,"v":344584.8047211455,"t":1727841600}
+{"o":364439.1272930748,"h":365681.9598813693,"l":363361.072661836,"c":364537.0713010344,"v":379461.6558907918,"t":1727845200}
+{"o":364537.0713010344,"h":371201.3770299744,"l":363640.0627335825,"c":368716.0010210101,"v":492432.7707097748,"t":1727848800}
+{"o":368716.0010210101,"h":369710.061501002,"l":366970.295070968,"c":367272.7725064296,"v":409098.396324633,"t":1727852400}
+{"o":367272.7725064296,"h":369058.178610088,"l":365798.7273032949,"c":368020.1381429652,"v":423584.8590046134,"t":1727856000}
+{"o":368020.1381429652,"h":368249.2602407876,"l":362269.1160501657,"c":362922.523648489,"v":531768.7779774304,"t":1727859600}
+{"o":362922.523648489,"h":365985.665808372,"l":362064.7307204281,"c":362345.1344481244,"v":464297.9186635615,"t":1727863200}
+{"o":362345.1344481244,"h":364557.9149790491,"l":360771.6837989282,"c":363100.6771955014,"v":480109.8627552761,"t":1727866800}
+{"o":363100.6771955014,"h":363330.6798048976,"l":356981.1117916282,"c":357800.6287600335,"v":588582.8454799355,"t":1727870400}
+{"o":357800.6287600335,"h":363552.0649897192,"l":354778.0819745288,"c":362786.0765330879,"v":677367.1635594112,"t":1727874000}
+{"o":362786.0765330879,"h":365320.9085581721,"l":360783.6086278498,"c":361121.5253844729,"v":818027.0286816261,"t":1727877600}
+{"o":361121.5253844729,"h":367129.5812592083,"l":360917.3730930354,"c":366725.0122309548,"v":681595.9668469803,"t":1727881200}
+{"o":366725.0122309548,"h":368929.6326115887,"l":362783.5597685713,"c":363043.9933277546,"v":873207.7912906524,"t":1727884800}
+{"o":363043.9933277546,"h":363788.4463508238,"l":359931.4026649013,"c":362133.5626291727,"v":887540.380510751,"t":1727888400}
+{"o":362133.5626291727,"h":362496.9794791522,"l":353226.2746217207,"c":353589.7421270507,"v":888198.1170414262,"t":1727892000}
+{"o":353589.7421270507,"h":361187.3826538034,"l":337978.5511790424,"c":353764.7845261473,"v":1194061.5349552198,"t":1727895600}
+{"o":353764.7845261473,"h":357696.779813034,"l":350279.3452235296,"c":355921.0459091633,"v":778767.3189685113,"t":1727899200}
+{"o":355921.0459091633,"h":357561.0724633894,"l":353132.4549975622,"c":355747.2403443051,"v":455207.3733943683,"t":1727902800}
+{"o":355747.2403443051,"h":357755.5453023678,"l":352240.3299123358,"c":357755.5453023678,"v":449652.4366359647,"t":1727906400}
+{"o":357755.5453023678,"h":358059.2661570662,"l":354237.652137642,"c":354285.5992868586,"v":338701.7764595553,"t":1727910000}
+{"o":354285.5992868586,"h":357377.6545917712,"l":350496.1570021125,"c":355550.4647520791,"v":648783.0906135367,"t":1727913600}
+{"o":355550.4647520791,"h":359224.4382935308,"l":355351.2691140266,"c":357366.7190473362,"v":509160.4704588836,"t":1727917200}
+{"o":357366.7190473362,"h":359881.7241485469,"l":356521.1962829962,"c":358864.4611292368,"v":417121.9906785153,"t":1727920800}
+{"o":358864.4611292368,"h":361272.3501645842,"l":357922.7727527927,"c":360999.4743373134,"v":388890.3091377213,"t":1727924400}
+{"o":360999.4743373134,"h":361037.4940597313,"l":358384.309577267,"c":359022.0141421832,"v":340688.2525948017,"t":1727928000}
+{"o":359022.0141421832,"h":359745.9179174796,"l":346835.8045283785,"c":347548.9731813584,"v":413149.3359636313,"t":1727931600}
+{"o":347548.9731813584,"h":367774.8440220644,"l":343895.2221358333,"c":364304.8375176609,"v":373979.461261179,"t":1727935200}
+{"o":364304.8375176609,"h":365468.1251786729,"l":359650.8113056312,"c":359889.8197298715,"v":504004.8862455036,"t":1727938800}
+{"o":359889.8197298715,"h":360210.7544817037,"l":349162.4871073197,"c":349921.1177325232,"v":663730.5185269745,"t":1727942400}
+{"o":349921.1177325232,"h":355977.6787778137,"l":347794.3403199593,"c":353062.540105911,"v":631235.4092442971,"t":1727946000}
+{"o":353062.540105911,"h":355539.2622310901,"l":351701.6859273707,"c":355423.4758268117,"v":399680.3719324669,"t":1727949600}
+{"o":355423.4758268117,"h":356146.9077295352,"l":351751.5855724535,"c":352079.8063589653,"v":402751.9982126787,"t":1727953200}
+{"o":352079.8063589653,"h":352168.4581990739,"l":347886.6287525846,"c":349907.4973215215,"v":552610.9305192791,"t":1727956800}
+{"o":349907.4973215215,"h":353158.0393960017,"l":345650.2495077628,"c":352152.1200571211,"v":758821.1356637954,"t":1727960400}
+{"o":352152.1200571211,"h":369751.188416183,"l":338064.7380660342,"c":359549.167342807,"v":827069.5266078236,"t":1727964000}
+{"o":359549.167342807,"h":366439.597980655,"l":355236.0381122944,"c":363022.3855225048,"v":867010.952267846,"t":1727967600}
+{"o":363022.3855225048,"h":370775.5709092917,"l":357766.0922754922,"c":363414.1378588075,"v":692268.2355083632,"t":1727971200}
+{"o":363414.1378588075,"h":370152.2803481186,"l":359798.7139138861,"c":365002.5912913306,"v":615598.2747506083,"t":1727974800}
+{"o":365002.5912913306,"h":367517.2774592998,"l":362755.045227474,"c":365240.4871469872,"v":538924.4101016237,"t":1727978400}
+{"o":365240.4871469872,"h":368879.7387334331,"l":362442.2477508485,"c":368738.0726699167,"v":484737.6028746059,"t":1727982000}
+{"o":368738.0726699167,"h":370061.2218551314,"l":363306.8322643293,"c":363743.0784897514,"v":401428.0439501082,"t":1727985600}
+{"o":363743.0784897514,"h":366712.2974194577,"l":361382.7959309217,"c":366337.7389994076,"v":397003.9424510149,"t":1727989200}
+{"o":366337.7389994076,"h":367282.2793664651,"l":364435.4650406719,"c":365914.8832655511,"v":339847.5993617777,"t":1727992800}
+{"o":365914.8832655511,"h":367350.8340517143,"l":363154.167561402,"c":365343.4542102851,"v":349430.0007283666,"t":1727996400}
+{"o":365343.4542102851,"h":367078.1174742821,"l":363212.6094012381,"c":363532.8374634619,"v":453646.7973700379,"t":1728000000}
+{"o":363532.8374634619,"h":370449.2601709304,"l":363210.0954018493,"c":368905.6901629616,"v":509662.1262139173,"t":1728003600}
+{"o":368905.6901629616,"h":369831.972039193,"l":366754.414197237,"c":367553.3580069998,"v":388111.9758539078,"t":1728007200}
+{"o":367553.3580069998,"h":367942.2655184928,"l":365405.3853879397,"c":366955.904053908,"v":384291.8663681787,"t":1728010800}
+{"o":366955.904053908,"h":369673.6373748853,"l":366955.904053908,"c":368044.5614501228,"v":318713.3248509461,"t":1728014400}
+{"o":368044.5614501228,"h":372814.0469986427,"l":367592.0021564601,"c":372097.8884806407,"v":345109.5409521184,"t":1728018000}
+{"o":372097.8884806407,"h":373159.3030433723,"l":369740.1484052765,"c":370221.8638317685,"v":413284.4012090962,"t":1728021600}
+{"o":370221.8638317685,"h":373440.5217606724,"l":369433.1215186263,"c":373001.3903343494,"v":409636.4124001809,"t":1728025200}
+{"o":373001.3903343494,"h":376797.2909750033,"l":365171.6077479286,"c":367214.1820856758,"v":487015.4290694205,"t":1728028800}
+{"o":367214.1820856758,"h":368630.8296868035,"l":366085.1449094841,"c":366694.1724605027,"v":414116.9821652915,"t":1728032400}
+{"o":366694.1724605027,"h":367960.9398539784,"l":365025.2299912563,"c":365601.2361936661,"v":327338.444280563,"t":1728036000}
+{"o":365601.2361936661,"h":367752.470203495,"l":365600.3319723205,"c":367441.9878584194,"v":311051.1333786368,"t":1728039600}
+{"o":367441.9878584194,"h":373172.6931455017,"l":365196.8445243191,"c":372999.6941818195,"v":650894.7382768732,"t":1728043200}
+{"o":372999.6941818195,"h":374214.7135538444,"l":363746.5185281049,"c":365774.221307416,"v":815278.27951327,"t":1728046800}
+{"o":365774.221307416,"h":365848.2307702061,"l":357815.3264181134,"c":362401.9671082263,"v":802691.4521997051,"t":1728050400}
+{"o":362401.9671082263,"h":373039.6622742228,"l":362241.9764388613,"c":370630.3722026186,"v":686255.7637873057,"t":1728054000}
+{"o":370630.3722026186,"h":377422.6068293317,"l":369114.9044224356,"c":374589.6101379563,"v":640870.848818279,"t":1728057600}
+{"o":374589.6101379563,"h":374951.9847247192,"l":370908.9203898906,"c":371603.9031749495,"v":604918.2460296091,"t":1728061200}
+{"o":371603.9031749495,"h":375033.5526381846,"l":367065.0597618898,"c":371055.8936641371,"v":562619.327349357,"t":1728064800}
+{"o":371055.8936641371,"h":372788.3366407552,"l":370198.1960394583,"c":371065.3375469005,"v":463570.6256454465,"t":1728068400}
+{"o":371065.3375469005,"h":372970.939855932,"l":368349.7851509474,"c":370683.4499597666,"v":423340.3715001731,"t":1728072000}
+{"o":370683.4499597666,"h":372860.212820494,"l":369502.2425008565,"c":370319.8881517526,"v":453515.9089389856,"t":1728075600}
+{"o":370319.8881517526,"h":371314.8881576956,"l":367649.1498906613,"c":368627.9287708739,"v":398964.7776112069,"t":1728079200}
+{"o":368627.9287708739,"h":369926.4798073756,"l":367101.2975773176,"c":369405.5770080762,"v":322541.3203438419,"t":1728082800}
+{"o":369405.5770080762,"h":371469.4516493196,"l":368963.992244655,"c":371469.3987802805,"v":341894.4155661275,"t":1728086400}
+{"o":371469.3987802805,"h":371510.0330074975,"l":368417.2121118202,"c":370186.4909247923,"v":377573.1009429786,"t":1728090000}
+{"o":370186.4909247923,"h":370707.1523508657,"l":366619.6815854881,"c":367224.4439959418,"v":429211.2129855541,"t":1728093600}
+{"o":367224.4439959418,"h":367297.7980739166,"l":365451.2876404891,"c":365879.127726246,"v":517547.049101061,"t":1728097200}
+{"o":365879.127726246,"h":368219.1030575946,"l":363669.8843078439,"c":367068.9847108222,"v":497016.3422640046,"t":1728100800}
+{"o":367068.9847108222,"h":370297.9355488661,"l":366980.3718879613,"c":370235.1019843655,"v":499400.0087463368,"t":1728104400}
+{"o":370235.1019843655,"h":372549.2274416622,"l":368790.0303141738,"c":372193.724076207,"v":430280.6237597153,"t":1728108000}
+{"o":372193.724076207,"h":372884.7281373945,"l":369904.5700492534,"c":370948.7922944294,"v":388379.9809921207,"t":1728111600}
+{"o":370948.7922944294,"h":373787.1505140571,"l":370632.7023468846,"c":372494.4295089988,"v":394044.9922847049,"t":1728115200}
+{"o":372494.4295089988,"h":373704.6537960041,"l":372369.4489134178,"c":373173.2011384365,"v":315641.4219385593,"t":1728118800}
+{"o":373173.2011384365,"h":373220.7537149058,"l":368491.0416186912,"c":371314.8537921587,"v":333058.5947570801,"t":1728122400}
+{"o":371314.8537921587,"h":372017.5685666056,"l":369596.5139853797,"c":370038.1225591366,"v":310427.8371426145,"t":1728126000}
+{"o":370038.1225591366,"h":371616.2686932356,"l":369798.6643554862,"c":371480.7688247671,"v":359578.3031479719,"t":1728129600}
+{"o":371480.7688247671,"h":371913.1379119129,"l":368098.8315032554,"c":368244.9922755244,"v":422603.8863033313,"t":1728133200}
+{"o":368244.9922755244,"h":371233.5408641381,"l":367563.7512583983,"c":369176.5434354762,"v":428975.7702561573,"t":1728136800}
+{"o":369176.5434354762,"h":369669.7607552723,"l":367648.2349337858,"c":368510.5545603699,"v":307394.8137162175,"t":1728140400}
+{"o":368510.5545603699,"h":368866.7858335338,"l":366600.514674525,"c":366704.1782107847,"v":357745.4833299512,"t":1728144000}
+{"o":366704.1782107847,"h":368445.6435531227,"l":366533.8921005234,"c":368110.2906500754,"v":358092.6542220323,"t":1728147600}
+{"o":368110.2906500754,"h":368577.7507441856,"l":365014.5233799478,"c":366961.742044642,"v":537881.7364067974,"t":1728151200}
+{"o":366961.742044642,"h":368303.9337562754,"l":366133.89339763,"c":366622.6851039455,"v":503572.0848301244,"t":1728154800}
+{"o":366622.6851039455,"h":366839.0983662698,"l":363589.2144622381,"c":363717.5606613262,"v":351810.0590905763,"t":1728158400}
+{"o":363717.5606613262,"h":366798.9032783512,"l":363717.5606613262,"c":365275.6732291023,"v":293348.6187529289,"t":1728162000}
+{"o":365275.6732291023,"h":368736.2636161577,"l":365226.9143655342,"c":368702.3729699496,"v":316158.7301489881,"t":1728165600}
+{"o":368702.3729699496,"h":368715.8143315568,"l":367045.7407051127,"c":367705.8599862367,"v":337712.2017211915,"t":1728169200}
+{"o":367705.8599862367,"h":368007.4547744146,"l":366206.527252915,"c":366984.9456445003,"v":268867.5665764745,"t":1728172800}
+{"o":366984.9456445003,"h":370084.7242107235,"l":366520.4953539741,"c":370072.1423648286,"v":356228.7245643827,"t":1728176400}
+{"o":370072.1423648286,"h":370249.7321242822,"l":368538.3499800868,"c":369215.7967135123,"v":346160.7153284124,"t":1728180000}
+{"o":369215.7967135123,"h":371473.8060221207,"l":367841.6695018712,"c":368088.2682951895,"v":259880.230790621,"t":1728183600}
+{"o":368088.2682951895,"h":371544.7052353943,"l":366392.8060286098,"c":369645.4428187881,"v":238621.0385566605,"t":1728187200}
+{"o":369645.4428187881,"h":370929.1477484433,"l":368982.7944166545,"c":370208.9615281455,"v":212903.5609869455,"t":1728190800}
+{"o":370208.9615281455,"h":372151.4966681603,"l":369973.7445688912,"c":371338.172360884,"v":228888.4809187709,"t":1728194400}
+{"o":371338.172360884,"h":372282.720931593,"l":370665.1678100014,"c":371081.874381661,"v":231573.158282501,"t":1728198000}
+{"o":371081.874381661,"h":373168.006267181,"l":370203.1498242977,"c":371966.6336335476,"v":387185.0771688413,"t":1728201600}
+{"o":371966.6336335476,"h":374430.1904283401,"l":371875.0453127044,"c":373090.8331243894,"v":307187.5363052845,"t":1728205200}
+{"o":373090.8331243894,"h":373912.1131461174,"l":372086.0490642201,"c":372519.8927407358,"v":323567.1061334815,"t":1728208800}
+{"o":372519.8927407358,"h":374801.9777818466,"l":372182.2537074783,"c":373846.741191391,"v":372123.346668551,"t":1728212400}
+{"o":373846.741191391,"h":375404.2923790994,"l":373631.8682458975,"c":375155.3156377372,"v":360717.0228146891,"t":1728216000}
+{"o":375155.3156377372,"h":376404.9097340896,"l":374772.6088350324,"c":374793.0051148945,"v":419267.2457591165,"t":1728219600}
+{"o":374793.0051148945,"h":380491.8512278399,"l":365070.5669527836,"c":371081.5433913897,"v":521975.6387285317,"t":1728223200}
+{"o":371081.5433913897,"h":371805.6150107121,"l":366698.3173887756,"c":370231.2926099544,"v":710492.4764961608,"t":1728226800}
+{"o":370231.2926099544,"h":371485.510787583,"l":367321.8186311112,"c":367334.0687629876,"v":597607.7713932175,"t":1728230400}
+{"o":367334.0687629876,"h":369154.4292653276,"l":367194.5920252537,"c":367785.7944650941,"v":429390.5608083559,"t":1728234000}
+{"o":367785.7944650941,"h":370162.4851955512,"l":367785.7944650941,"c":369814.6663521763,"v":408656.7019109172,"t":1728237600}
+{"o":369814.6663521763,"h":382321.8137523546,"l":368215.5697467362,"c":379446.5966050623,"v":430834.9024347891,"t":1728241200}
+{"o":310208.1851763146,"h":311575.9960349833,"l":308933.8793060119,"c":310208.1851763146,"v":393308.9919419828,"t":1721044800}
+{"o":310208.1851763146,"h":314177.9113207613,"l":308994.1487863786,"c":312141.6716734191,"v":452897.5724246032,"t":1721048400}
+{"o":312141.6716734191,"h":314048.1301233302,"l":309274.8327969757,"c":312585.1880303287,"v":476818.7803835162,"t":1721052000}
+{"o":312585.1880303287,"h":314165.2250184114,"l":307297.8536522121,"c":308558.4481215911,"v":529899.4264585753,"t":1721055600}
+{"o":308558.4481215911,"h":312702.5794475036,"l":307879.5230996149,"c":310581.989522638,"v":656751.4677869147,"t":1721059200}
+{"o":310581.989522638,"h":313801.0458858613,"l":309642.9262854251,"c":311237.8120071668,"v":597471.9503237606,"t":1721062800}
+{"o":311237.8120071668,"h":315871.9944694706,"l":305776.8811844289,"c":309977.1642416203,"v":583286.6433498149,"t":1721066400}
+{"o":309977.1642416203,"h":316191.567090729,"l":307784.8927422487,"c":311161.8570808675,"v":691018.3366137628,"t":1721070000}
+{"o":311161.8570808675,"h":314445.4014728158,"l":310886.2418979244,"c":313723.3164785191,"v":509256.8310394469,"t":1721073600}
+{"o":313723.3164785191,"h":315311.8943367209,"l":312174.8924547033,"c":312319.2321273935,"v":461159.2207184431,"t":1721077200}
+{"o":312319.2321273935,"h":319164.2019359938,"l":312134.5030569217,"c":317840.8577089292,"v":579637.1560413681,"t":1721080800}
+{"o":317840.8577089292,"h":320127.3814209526,"l":316110.3366341224,"c":318810.8835014884,"v":618378.4482551244,"t":1721084400}
+{"o":318810.8835014884,"h":320394.2014663988,"l":315891.9739566849,"c":316258.6537997007,"v":670165.9175636129,"t":1721088000}
+{"o":316258.6537997007,"h":317517.9287410245,"l":314931.0085354635,"c":316778.1551379504,"v":458225.2301713902,"t":1721091600}
+{"o":316778.1551379504,"h":316874.422967957,"l":312885.4483199805,"c":313489.6373048187,"v":394518.801519013,"t":1721095200}
+{"o":313489.6373048187,"h":316406.9916569875,"l":312583.7033160632,"c":315963.4278649198,"v":393131.5764851304,"t":1721098800}
+{"o":315963.4278649198,"h":317365.6856021272,"l":314944.0345065822,"c":316426.2608708537,"v":358045.6254504008,"t":1721102400}
+{"o":316426.2608708537,"h":317726.4282629155,"l":306494.9522558434,"c":311144.7500447034,"v":584098.2308563569,"t":1721106000}
+{"o":311144.7500447034,"h":313998.8753596779,"l":307669.9856215879,"c":307909.9387582935,"v":461750.487874034,"t":1721109600}
+{"o":307909.9387582935,"h":311494.4856275686,"l":307838.0157563154,"c":309206.6072638062,"v":487408.8515214326,"t":1721113200}
+{"o":309206.6072638062,"h":311190.7138614517,"l":305378.01276718,"c":309093.4502014476,"v":467965.4840295414,"t":1721116800}
+{"o":309093.4502014476,"h":311891.3363422612,"l":307967.9304867885,"c":310374.5812200704,"v":403710.9486138572,"t":1721120400}
+{"o":310374.5812200704,"h":313280.4344028471,"l":309604.3679316775,"c":313031.7613380615,"v":428769.0136486241,"t":1721124000}
+{"o":313031.7613380615,"h":315329.0217905774,"l":311768.9682230216,"c":314869.3964653444,"v":473380.7594268996,"t":1721127600}
+{"o":314869.3964653444,"h":316104.2689611886,"l":311689.6454043069,"c":311987.5140642304,"v":493969.1931394817,"t":1721131200}
+{"o":311987.5140642304,"h":314737.7876586104,"l":311435.0083676205,"c":311559.5400895365,"v":485284.3908589192,"t":1721134800}
+{"o":311559.5400895365,"h":312813.1582675739,"l":309250.279149864,"c":312034.7084443363,"v":519248.8217701135,"t":1721138400}
+{"o":312034.7084443363,"h":322982.5204971422,"l":311487.0260214276,"c":322063.4743258982,"v":682046.8311900926,"t":1721142000}
+{"o":322063.4743258982,"h":323845.4269041318,"l":318184.1934994068,"c":322103.1517956372,"v":802363.2110408624,"t":1721145600}
+{"o":322103.1517956372,"h":325200.787177449,"l":320504.4950154279,"c":324441.5096276311,"v":589200.5038897974,"t":1721149200}
+{"o":324441.5096276311,"h":324943.2683813069,"l":322442.5957157236,"c":324241.8393510412,"v":548293.3629416795,"t":1721152800}
+{"o":324241.8393510412,"h":325226.0209807233,"l":322190.9816122229,"c":324058.4479112566,"v":380021.0935680007,"t":1721156400}
+{"o":324058.4479112566,"h":324289.4659331543,"l":319543.5471714974,"c":319671.5426132454,"v":457089.394911117,"t":1721160000}
+{"o":319671.5426132454,"h":322652.2138809889,"l":319363.9792975825,"c":321296.4501393394,"v":371016.7246664676,"t":1721163600}
+{"o":321296.4501393394,"h":321733.5901537357,"l":318351.1006007033,"c":320161.9607716624,"v":429393.3212551347,"t":1721167200}
+{"o":320161.9607716624,"h":323894.8664079653,"l":319717.6823654163,"c":321459.8714866112,"v":352343.4845174724,"t":1721170800}
+{"o":321459.8714866112,"h":323507.6726997876,"l":321054.9113190823,"c":322870.4374101101,"v":398722.1855504686,"t":1721174400}
+{"o":322870.4374101101,"h":327895.9606860727,"l":322673.7251907326,"c":324130.122102414,"v":552148.8295706104,"t":1721178000}
+{"o":324130.122102414,"h":325269.9307756653,"l":322348.9430370894,"c":322507.6591403562,"v":356117.0436660342,"t":1721181600}
+{"o":322507.6591403562,"h":322680.7169260076,"l":320312.0799269021,"c":322207.5849053908,"v":359901.2765650902,"t":1721185200}
+{"o":322207.5849053908,"h":323455.3781929368,"l":320726.7328240786,"c":322913.8224468537,"v":356841.1146823174,"t":1721188800}
+{"o":322913.8224468537,"h":325347.2494548989,"l":322363.1064021133,"c":323157.4704637314,"v":425894.3057090354,"t":1721192400}
+{"o":323157.4704637314,"h":324721.3370597417,"l":322085.9937992582,"c":322644.299619119,"v":334846.864087156,"t":1721196000}
+{"o":322644.299619119,"h":322799.568558858,"l":320358.2970073319,"c":321490.6158282566,"v":342586.1137613029,"t":1721199600}
+{"o":321490.6158282566,"h":325642.111966341,"l":319349.5723918261,"c":324083.6317030612,"v":426921.2777976702,"t":1721203200}
+{"o":324083.6317030612,"h":327328.7842291024,"l":323234.9528183046,"c":327231.5191831086,"v":345314.4878729347,"t":1721206800}
+{"o":327231.5191831086,"h":327234.1097890404,"l":324961.4230077283,"c":325335.5209094253,"v":304319.7220304788,"t":1721210400}
+{"o":325335.5209094253,"h":325471.0824192943,"l":320676.523515683,"c":321807.5794011627,"v":367824.4158601669,"t":1721214000}
+{"o":321807.5794011627,"h":323137.9719835866,"l":321135.2709714442,"c":321922.5359833706,"v":346347.4188153898,"t":1721217600}
+{"o":321922.5359833706,"h":324238.4341683334,"l":319543.2900067637,"c":323836.503962389,"v":435710.7255148822,"t":1721221200}
+{"o":323836.503962389,"h":324164.3992176184,"l":320221.6972629289,"c":320802.7144834641,"v":405737.8616652376,"t":1721224800}
+{"o":320802.7144834641,"h":321416.9347929615,"l":315629.4316752395,"c":316427.3122361245,"v":435919.9713681596,"t":1721228400}
+{"o":316427.3122361245,"h":316771.5576674526,"l":309475.159773816,"c":311945.6790880473,"v":589353.1842260322,"t":1721232000}
+{"o":311945.6790880473,"h":314846.0711850785,"l":311395.3964950016,"c":313007.0518324509,"v":436586.9687805172,"t":1721235600}
+{"o":313007.0518324509,"h":315384.5747257965,"l":312399.1448858122,"c":313362.3332242431,"v":341985.1101623495,"t":1721239200}
+{"o":313362.3332242431,"h":314953.1225320772,"l":312376.0388459252,"c":313632.6499831755,"v":344895.2306137403,"t":1721242800}
+{"o":313632.6499831755,"h":314776.9189465123,"l":312467.5470328594,"c":312528.9754070748,"v":353271.2907864622,"t":1721246400}
+{"o":312528.9754070748,"h":313692.5702157014,"l":309974.1830346303,"c":313021.4552080341,"v":411864.8356038606,"t":1721250000}
+{"o":313021.4552080341,"h":313996.3125718809,"l":311500.1667886574,"c":311965.11997788,"v":391417.6193506386,"t":1721253600}
+{"o":311965.11997788,"h":312623.5210001582,"l":310525.2846658867,"c":311157.2204168006,"v":314262.8861167582,"t":1721257200}
+{"o":311157.2204168006,"h":316696.0173584705,"l":311048.9737551463,"c":315976.4817645779,"v":333718.8768178594,"t":1721260800}
+{"o":315976.4817645779,"h":318522.7894577586,"l":315245.5664400276,"c":318386.3359283863,"v":316497.0850600965,"t":1721264400}
+{"o":318386.3359283863,"h":319812.7654652682,"l":314093.3902352655,"c":317254.1363837944,"v":389378.3174582057,"t":1721268000}
+{"o":317254.1363837944,"h":319192.9755044195,"l":316858.450204921,"c":317978.4466566588,"v":318381.1173419929,"t":1721271600}
+{"o":317978.4466566588,"h":318221.9335789613,"l":315076.7973492441,"c":315529.6546844009,"v":342007.2554103859,"t":1721275200}
+{"o":315529.6546844009,"h":319202.8378193502,"l":314265.166887342,"c":318442.4340539304,"v":356226.549134275,"t":1721278800}
+{"o":318442.4340539304,"h":319993.5242322993,"l":317490.4285333822,"c":319672.447468127,"v":401698.2835688762,"t":1721282400}
+{"o":319672.447468127,"h":319911.4396807077,"l":317275.4954802378,"c":317395.0963281661,"v":440878.7863309729,"t":1721286000}
+{"o":317395.0963281661,"h":319231.1006996002,"l":316544.5412033339,"c":318968.1190174551,"v":413802.931792227,"t":1721289600}
+{"o":318968.1190174551,"h":319942.9752845088,"l":318148.0249966905,"c":319026.7889588464,"v":383363.4955481871,"t":1721293200}
+{"o":319026.7889588464,"h":319026.7889588464,"l":316627.8529048137,"c":318503.9822415687,"v":361493.1746196506,"t":1721296800}
+{"o":318503.9822415687,"h":319300.9016248767,"l":308129.9677579683,"c":310105.385116694,"v":382938.775292767,"t":1721300400}
+{"o":310105.385116694,"h":314040.5467919292,"l":310000.087870179,"c":312981.3545515015,"v":438706.4474507624,"t":1721304000}
+{"o":312981.3545515015,"h":314257.937493161,"l":311174.5364753008,"c":312553.8763651569,"v":451845.9715211872,"t":1721307600}
+{"o":312553.8763651569,"h":315238.6041148294,"l":306529.4479466895,"c":309228.5059411738,"v":559310.1454070985,"t":1721311200}
+{"o":309228.5059411738,"h":309228.5059411738,"l":305325.7698022507,"c":305940.3462202199,"v":569747.6900432693,"t":1721314800}
+{"o":305940.3462202199,"h":308482.9140071913,"l":303380.6726669926,"c":308190.0523066709,"v":496916.8785408235,"t":1721318400}
+{"o":308190.0523066709,"h":308448.1330303065,"l":304836.1606346499,"c":305128.3019174692,"v":396582.3105380422,"t":1721322000}
+{"o":305128.3019174692,"h":307815.1696658401,"l":304043.7488945556,"c":305967.1292495985,"v":455128.4955366428,"t":1721325600}
+{"o":305967.1292495985,"h":308128.249382258,"l":304296.8164075072,"c":307019.3316060636,"v":389409.3657772888,"t":1721329200}
+{"o":307019.3316060636,"h":309121.1178810499,"l":305880.99975334,"c":309121.1178810499,"v":342971.5317343587,"t":1721332800}
+{"o":309121.1178810499,"h":310010.2548365674,"l":308037.9302669816,"c":309852.9469708029,"v":327008.5164573999,"t":1721336400}
+{"o":309852.9469708029,"h":313898.0586677618,"l":308958.3497343162,"c":312830.213244423,"v":406271.2560710859,"t":1721340000}
+{"o":312830.213244423,"h":313479.4874398194,"l":310866.3715902321,"c":311446.3958941466,"v":336877.4922481179,"t":1721343600}
+{"o":311446.3958941466,"h":311796.6891925393,"l":308578.6391205293,"c":309172.0264476085,"v":421974.3564510486,"t":1721347200}
+{"o":309172.0264476085,"h":310248.3029413531,"l":305626.5166329049,"c":310122.8931834674,"v":353554.9290215406,"t":1721350800}
+{"o":310122.8931834674,"h":312482.8051718077,"l":309038.2983257618,"c":310498.5820404836,"v":336089.5478148411,"t":1721354400}
+{"o":310498.5820404836,"h":316819.8529705206,"l":310407.019456149,"c":316512.422850714,"v":425369.6757362011,"t":1721358000}
+{"o":316512.422850714,"h":317598.7712922256,"l":314556.0962892659,"c":314558.5281935104,"v":352194.4599184149,"t":1721361600}
+{"o":314558.5281935104,"h":317594.813451227,"l":314326.4235839703,"c":317325.5897134176,"v":331725.8766330482,"t":1721365200}
+{"o":317325.5897134176,"h":323833.6792243586,"l":317144.3677154645,"c":321703.9742549088,"v":459835.9894629465,"t":1721368800}
+{"o":321703.9742549088,"h":321748.1269701207,"l":314672.828077144,"c":315868.3328671684,"v":444158.1647894525,"t":1721372400}
+{"o":315868.3328671684,"h":317522.6962708987,"l":311597.8529955998,"c":316601.2273804117,"v":529184.2895770763,"t":1721376000}
+{"o":316601.2273804117,"h":319611.9845060717,"l":313855.4751257137,"c":314380.310587346,"v":487539.0837904204,"t":1721379600}
+{"o":314380.310587346,"h":318819.7675512543,"l":313680.3496979665,"c":316944.1568736471,"v":390999.6804879212,"t":1721383200}
+{"o":316944.1568736471,"h":318631.0521326078,"l":316316.8260675143,"c":318121.584170917,"v":336283.6730361394,"t":1721386800}
+{"o":318121.584170917,"h":321343.6048545621,"l":317461.1983740314,"c":320570.114866382,"v":380138.749139689,"t":1721390400}
+{"o":320570.114866382,"h":328298.5713205737,"l":317745.0918976563,"c":326727.392810872,"v":513541.5639176846,"t":1721394000}
+{"o":326727.392810872,"h":330333.4189450464,"l":325920.9112938195,"c":330140.3505863761,"v":580211.1060191581,"t":1721397600}
+{"o":330140.3505863761,"h":330718.5458852091,"l":311502.7356159562,"c":314745.0900028906,"v":592432.0619133289,"t":1721401200}
+{"o":314745.0900028906,"h":319873.3582269013,"l":310287.5705551479,"c":311228.8444246384,"v":680847.8773415945,"t":1721404800}
+{"o":311228.8444246384,"h":313798.7470989359,"l":310313.7058238815,"c":313484.5881283208,"v":464547.5971027486,"t":1721408400}
+{"o":313484.5881283208,"h":313673.309920137,"l":309406.5810761132,"c":312242.8659961752,"v":371139.0382229476,"t":1721412000}
+{"o":312242.8659961752,"h":314379.3363696763,"l":311882.3890156178,"c":313440.7696307538,"v":464788.1330323518,"t":1721415600}
+{"o":313440.7696307538,"h":313642.048267577,"l":308859.5204109942,"c":310935.0831719639,"v":445730.709651046,"t":1721419200}
+{"o":310935.0831719639,"h":312523.5754959965,"l":308857.87451082,"c":309141.7703167528,"v":396919.5680013166,"t":1721422800}
+{"o":309141.7703167528,"h":311617.498438399,"l":309141.7703167528,"c":310273.7024910151,"v":381453.1166500266,"t":1721426400}
+{"o":310273.7024910151,"h":311872.6264844391,"l":310216.5685901092,"c":311066.0993661197,"v":339467.9758410325,"t":1721430000}
+{"o":311066.0993661197,"h":316609.9405000843,"l":309501.5073600815,"c":315065.5166658823,"v":376630.8885455792,"t":1721433600}
+{"o":315065.5166658823,"h":317627.2217687117,"l":314845.6298010665,"c":316574.163718626,"v":336320.1050786026,"t":1721437200}
+{"o":316574.163718626,"h":319475.8208877411,"l":315784.2701647676,"c":317890.699350907,"v":292452.2275839559,"t":1721440800}
+{"o":317890.699350907,"h":318936.4338189829,"l":315266.3892193385,"c":315453.7567665467,"v":279760.1337944234,"t":1721444400}
+{"o":315453.7567665467,"h":316902.2531033761,"l":315332.4847493278,"c":316727.7574525255,"v":263746.1686092971,"t":1721448000}
+{"o":316727.7574525255,"h":316821.4227331526,"l":314623.8591967191,"c":316073.6075450012,"v":312248.312926789,"t":1721451600}
+{"o":316073.6075450012,"h":316715.354062478,"l":314413.451217516,"c":314652.2689815084,"v":294962.2093121923,"t":1721455200}
+{"o":314652.2689815084,"h":315170.6706431443,"l":313270.9770152425,"c":313543.1125948967,"v":278704.2593441529,"t":1721458800}
+{"o":313543.1125948967,"h":315069.5189945822,"l":313107.0792147331,"c":313709.2248130116,"v":295276.6662331269,"t":1721462400}
+{"o":313709.2248130116,"h":315815.5399619617,"l":312942.1627555303,"c":314399.1035935069,"v":310547.2807600976,"t":1721466000}
+{"o":314399.1035935069,"h":315215.6832112519,"l":313291.5775260346,"c":313691.9439437084,"v":331107.4828837897,"t":1721469600}
+{"o":313691.9439437084,"h":313922.1915277578,"l":311825.1076704484,"c":312376.7731753858,"v":309588.0134829651,"t":1721473200}
+{"o":312376.7731753858,"h":314149.9812044579,"l":312376.7731753858,"c":313232.7109410561,"v":325716.6935975787,"t":1721476800}
+{"o":313232.7109410561,"h":313744.8775367853,"l":311141.6251898154,"c":312834.2726984874,"v":376708.558482562,"t":1721480400}
+{"o":312834.2726984874,"h":315008.8356428011,"l":312488.8110735184,"c":314377.1795254405,"v":520065.6806201761,"t":1721484000}
+{"o":314377.1795254405,"h":317025.6171496946,"l":313804.0224382908,"c":316062.9057808847,"v":416100.4023442087,"t":1721487600}
+{"o":316062.9057808847,"h":318364.998126586,"l":315589.8805408059,"c":316952.651395036,"v":443485.2020461307,"t":1721491200}
+{"o":316952.651395036,"h":325746.7757246158,"l":307857.833613383,"c":316702.3305058125,"v":515900.1332517574,"t":1721494800}
+{"o":316702.3305058125,"h":318991.7436881558,"l":314736.0050153986,"c":317205.5213691466,"v":388218.4422533252,"t":1721498400}
+{"o":317205.5213691466,"h":318320.6210861879,"l":314671.8457985612,"c":315159.0052707063,"v":379935.3005008626,"t":1721502000}
+{"o":315159.0052707063,"h":318122.5954801639,"l":315090.3546399168,"c":317356.700673656,"v":365042.9053664162,"t":1721505600}
+{"o":317356.700673656,"h":319010.1164434386,"l":315620.0839313137,"c":318866.5608668041,"v":362589.7550389986,"t":1721509200}
+{"o":318866.5608668041,"h":320545.124123521,"l":316040.6903357308,"c":316892.9524393828,"v":361678.5030266021,"t":1721512800}
+{"o":316892.9524393828,"h":318626.7384997387,"l":316642.5330026512,"c":317298.1147170497,"v":259333.486168459,"t":1721516400}
+{"o":317298.1147170497,"h":318363.359217212,"l":315866.6099970872,"c":316270.6063700793,"v":269305.4451370573,"t":1721520000}
+{"o":316270.6063700793,"h":318934.2934084265,"l":316144.0128137295,"c":318095.4110322046,"v":291563.6486080701,"t":1721523600}
+{"o":318095.4110322046,"h":320674.6528365695,"l":317213.4906959891,"c":317342.2011798536,"v":294223.6097256208,"t":1721527200}
+{"o":317342.2011798536,"h":318095.7910279127,"l":316329.571461714,"c":316537.8913309787,"v":274138.9228280443,"t":1721530800}
+{"o":316537.8913309787,"h":317648.9769976404,"l":316118.221957262,"c":316465.1228626261,"v":272063.5779119762,"t":1721534400}
+{"o":316465.1228626261,"h":317005.9124230291,"l":315355.2248869639,"c":316459.8194069669,"v":295291.5925488268,"t":1721538000}
+{"o":316459.8194069669,"h":316947.9267295661,"l":312891.5987674972,"c":313240.095642841,"v":331372.4178998649,"t":1721541600}
+{"o":313240.095642841,"h":314217.4646418928,"l":312602.8529063184,"c":313141.0523225153,"v":300853.6222382018,"t":1721545200}
+{"o":313141.0523225153,"h":314309.4192258891,"l":313032.784671556,"c":313463.0244183541,"v":277393.0069654356,"t":1721548800}
+{"o":313463.0244183541,"h":315634.5823764587,"l":313095.4205214662,"c":315627.8580063074,"v":276919.3182141507,"t":1721552400}
+{"o":315627.8580063074,"h":316208.5379338181,"l":314637.8674803629,"c":314701.6131798896,"v":299740.237271874,"t":1721556000}
+{"o":314701.6131798896,"h":316123.2387023831,"l":314545.0725278794,"c":315958.2124564074,"v":325561.9002313144,"t":1721559600}
+{"o":315958.2124564074,"h":316921.432106048,"l":315087.0917201429,"c":315677.146333511,"v":352495.2872454646,"t":1721563200}
+{"o":315677.146333511,"h":316891.4070526974,"l":313676.6642262426,"c":314728.1308814691,"v":358103.1020145073,"t":1721566800}
+{"o":314728.1308814691,"h":318961.7344051283,"l":313388.258651408,"c":318144.8708951846,"v":487556.7136640426,"t":1721570400}
+{"o":318144.8708951846,"h":322661.8736150351,"l":316407.4546015315,"c":320663.6314263942,"v":551079.7970508423,"t":1721574000}
+{"o":320663.6314263942,"h":323901.2184456013,"l":314550.3023620176,"c":318940.762871005,"v":489601.989718708,"t":1721577600}
+{"o":318940.762871005,"h":319336.8407501638,"l":311248.0072977213,"c":312734.8153184531,"v":602098.9240445107,"t":1721581200}
+{"o":312734.8153184531,"h":320528.7613464136,"l":307529.9825244947,"c":315275.5032510742,"v":1140542.8053943745,"t":1721584800}
+{"o":315275.5032510742,"h":320878.165184332,"l":314180.0431574534,"c":320723.7797482883,"v":555300.7957214911,"t":1721588400}
+{"o":320723.7797482883,"h":332634.019557512,"l":309485.4809123555,"c":317848.3099435265,"v":837308.1660450603,"t":1721592000}
+{"o":317848.3099435265,"h":322211.9650503456,"l":316487.2150890558,"c":321399.8318573838,"v":642034.5215363045,"t":1721595600}
+{"o":321399.8318573838,"h":321562.1709707413,"l":315715.2893784477,"c":320735.8363847512,"v":579239.2709063343,"t":1721599200}
+{"o":320735.8363847512,"h":323375.7265438364,"l":318228.3736178781,"c":319724.9386183844,"v":502305.1878532346,"t":1721602800}
+{"o":319724.9386183844,"h":321858.755047849,"l":316779.4393432611,"c":317251.6646433521,"v":524855.9224902163,"t":1721606400}
+{"o":317251.6646433521,"h":317776.6144652365,"l":314261.1069423457,"c":314467.8417752018,"v":456306.2890410568,"t":1721610000}
+{"o":314467.8417752018,"h":317586.5746223409,"l":313891.2296346549,"c":316094.2847913963,"v":442536.8884588696,"t":1721613600}
+{"o":316094.2847913963,"h":316391.9476986846,"l":313273.9561288054,"c":313596.5528344375,"v":384090.7468988309,"t":1721617200}
+{"o":313596.5528344375,"h":315071.2297409979,"l":313115.7719705025,"c":314277.7257572678,"v":352349.5805654232,"t":1721620800}
+{"o":314277.7257572678,"h":314683.5159914471,"l":308954.2895624421,"c":310788.9250679227,"v":411317.8386058584,"t":1721624400}
+{"o":310788.9250679227,"h":312243.0382150716,"l":309067.5110288493,"c":311139.6366600989,"v":539206.9179580003,"t":1721628000}
+{"o":311139.6366600989,"h":311141.8022335058,"l":308003.8611660315,"c":309294.0683553912,"v":432070.2691632116,"t":1721631600}
+{"o":309294.0683553912,"h":310953.8138829753,"l":306569.494877381,"c":307311.4539489206,"v":433849.3998430363,"t":1721635200}
+{"o":307311.4539489206,"h":310214.0765625416,"l":306421.4185071899,"c":310214.0765625416,"v":386946.0224998274,"t":1721638800}
+{"o":310214.0765625416,"h":313855.93065152,"l":309792.3354310535,"c":311115.4130492689,"v":393257.5364824691,"t":1721642400}
+{"o":311115.4130492689,"h":313568.0829928324,"l":310748.1100400963,"c":313169.2764509515,"v":366817.350719157,"t":1721646000}
+{"o":313169.2764509515,"h":314069.3011105074,"l":311094.8887247113,"c":312760.332235553,"v":386800.4400728515,"t":1721649600}
+{"o":312760.332235553,"h":315195.7239239894,"l":308788.1032830101,"c":309801.6989982416,"v":493003.1650356711,"t":1721653200}
+{"o":309801.6989982416,"h":312330.9819849491,"l":307135.3718677142,"c":308776.8770793939,"v":534684.128063224,"t":1721656800}
+{"o":308776.8770793939,"h":323779.4964139574,"l":306956.187330158,"c":319693.2041517312,"v":504198.9024923502,"t":1721660400}
+{"o":319693.2041517312,"h":321300.0332699541,"l":318238.6968890207,"c":318653.757420902,"v":513024.9539246305,"t":1721664000}
+{"o":318653.757420902,"h":322493.8072947095,"l":317671.6351574697,"c":322170.4654610329,"v":409686.703247564,"t":1721667600}
+{"o":322170.4654610329,"h":325103.1582462198,"l":321631.4427218633,"c":321864.05563722,"v":449047.7905386602,"t":1721671200}
+{"o":321864.05563722,"h":325501.8085930473,"l":321430.2026626912,"c":325174.2841080039,"v":420879.2484656224,"t":1721674800}
+{"o":325174.2841080039,"h":326099.6724444983,"l":323243.5234350101,"c":324594.7339395592,"v":549887.3707363328,"t":1721678400}
+{"o":324594.7339395592,"h":324617.6163683296,"l":319655.4636649636,"c":320347.8863303849,"v":528513.5028751713,"t":1721682000}
+{"o":320347.8863303849,"h":320408.7436966726,"l":316401.1027998233,"c":317427.564018052,"v":503210.0251651056,"t":1721685600}
+{"o":317427.564018052,"h":319004.2448927584,"l":315023.8746240141,"c":318099.0152015004,"v":396475.867773959,"t":1721689200}
+{"o":318099.0152015004,"h":321029.2531661103,"l":317750.9532724625,"c":318043.3700957432,"v":390841.1819004074,"t":1721692800}
+{"o":318043.3700957432,"h":319029.7828525815,"l":315581.939065436,"c":317112.8621085101,"v":410399.1536373267,"t":1721696400}
+{"o":317112.8621085101,"h":319203.7746451616,"l":314991.0860257162,"c":319114.6725971387,"v":377755.2369619029,"t":1721700000}
+{"o":319114.6725971387,"h":322073.8577765881,"l":318072.0761122608,"c":320628.7970941575,"v":489774.2234507334,"t":1721703600}
+{"o":320628.7970941575,"h":320762.1039851345,"l":314135.0724888594,"c":314519.2074194254,"v":508273.0764510162,"t":1721707200}
+{"o":314519.2074194254,"h":314909.4289396952,"l":311096.3676922178,"c":312361.3364370902,"v":524188.739348435,"t":1721710800}
+{"o":312361.3364370902,"h":315136.9330862645,"l":311702.9506996666,"c":313414.1119349765,"v":534264.3194779718,"t":1721714400}
+{"o":313414.1119349765,"h":315631.5843563502,"l":312971.0505627548,"c":315174.5393031578,"v":422950.2156287433,"t":1721718000}
+{"o":315174.5393031578,"h":318854.1562560758,"l":314619.4539504077,"c":317475.2645981224,"v":418125.7696750775,"t":1721721600}
+{"o":317475.2645981224,"h":319169.8783487267,"l":316416.4655095128,"c":318456.4705682192,"v":380059.6276119139,"t":1721725200}
+{"o":318456.4705682192,"h":319995.2075333802,"l":317460.6464226238,"c":317460.6464226238,"v":361766.0336970816,"t":1721728800}
+{"o":317460.6464226238,"h":317460.6464226238,"l":311859.4099185406,"c":314416.7039779668,"v":444106.855440949,"t":1721732400}
+{"o":314416.7039779668,"h":315254.5586608296,"l":312097.4439566348,"c":314138.6965369333,"v":403224.8255160914,"t":1721736000}
+{"o":314138.6965369333,"h":314971.8598123488,"l":308407.7835808304,"c":311298.9125168119,"v":594288.9059070939,"t":1721739600}
+{"o":311298.9125168119,"h":319428.9611146354,"l":310893.2044319987,"c":319028.8965844054,"v":700283.149151803,"t":1721743200}
+{"o":319028.8965844054,"h":319239.7728048768,"l":314749.5988982522,"c":316174.2602420285,"v":794281.0763968901,"t":1721746800}
+{"o":316174.2602420285,"h":316927.6993317009,"l":306878.9087004375,"c":307326.0521232876,"v":717766.418263889,"t":1721750400}
+{"o":307326.0521232876,"h":311645.9138117199,"l":305595.0139294455,"c":311125.6165400626,"v":830073.0988160446,"t":1721754000}
+{"o":311125.6165400626,"h":312216.8304641964,"l":308709.6973409573,"c":309051.9293602666,"v":610845.1243346542,"t":1721757600}
+{"o":309051.9293602666,"h":311246.6451586208,"l":307199.732445511,"c":307942.4077828916,"v":550982.6473775782,"t":1721761200}
+{"o":307942.4077828916,"h":312028.3873769869,"l":307731.8843357811,"c":311263.7686905158,"v":516393.390010842,"t":1721764800}
+{"o":311263.7686905158,"h":313074.3527102378,"l":309882.7804747342,"c":309882.7804747342,"v":520055.4236858304,"t":1721768400}
+{"o":309882.7804747342,"h":311078.9797867159,"l":306987.8771705625,"c":309562.1314614125,"v":440473.1485788211,"t":1721772000}
+{"o":309562.1314614125,"h":310454.6704699987,"l":306633.0453951398,"c":309781.7609723068,"v":399945.9840641442,"t":1721775600}
+{"o":309781.7609723068,"h":312164.0344510472,"l":306227.4745821925,"c":306328.2984497552,"v":446296.2418662311,"t":1721779200}
+{"o":306328.2984497552,"h":310314.3829753162,"l":306060.4786486092,"c":307241.7238076527,"v":415980.3205932694,"t":1721782800}
+{"o":307241.7238076527,"h":310538.9960634089,"l":306342.7353583622,"c":310407.7183762224,"v":376008.285769876,"t":1721786400}
+{"o":310407.7183762224,"h":312536.2478085642,"l":309281.1741371306,"c":310954.2073129614,"v":354001.8666287453,"t":1721790000}
+{"o":310954.2073129614,"h":311296.4437159468,"l":309436.4925769999,"c":310696.2302019486,"v":328792.9431445124,"t":1721793600}
+{"o":310696.2302019486,"h":310810.4254605149,"l":308401.8693463316,"c":310057.9615534382,"v":362815.485860998,"t":1721797200}
+{"o":310057.9615534382,"h":312005.5201369836,"l":309341.5350479975,"c":311208.0349643659,"v":317085.9735056894,"t":1721800800}
+{"o":311208.0349643659,"h":312684.4715886119,"l":310642.2334890619,"c":311937.9802769058,"v":336258.7562760355,"t":1721804400}
+{"o":311937.9802769058,"h":317663.5465921864,"l":310989.5253904631,"c":316355.4414423776,"v":470083.7709090839,"t":1721808000}
+{"o":316355.4414423776,"h":317025.6291206526,"l":315002.8016068955,"c":316026.2269323458,"v":384818.2810002484,"t":1721811600}
+{"o":316026.2269323458,"h":318180.404115464,"l":315649.1962130078,"c":317795.03005255,"v":358522.2072766832,"t":1721815200}
+{"o":317795.03005255,"h":324069.7364987013,"l":317672.8110356571,"c":321691.926945772,"v":368684.8488912918,"t":1721818800}
+{"o":321691.926945772,"h":322065.1922542122,"l":318914.1060754472,"c":319401.5355048041,"v":380686.4775883216,"t":1721822400}
+{"o":319401.5355048041,"h":323980.9257407936,"l":319140.8517838824,"c":320895.2972979965,"v":477224.1372444278,"t":1721826000}
+{"o":320895.2972979965,"h":329121.182262019,"l":318016.049847079,"c":325092.7673735089,"v":609619.8671369796,"t":1721829600}
+{"o":325092.7673735089,"h":326362.6517789826,"l":319178.7915675876,"c":319312.0199495531,"v":583022.2932471132,"t":1721833200}
+{"o":319312.0199495531,"h":324217.3607634153,"l":316847.4846098364,"c":324217.3607634153,"v":603978.0892398525,"t":1721836800}
+{"o":324217.3607634153,"h":327762.1477214271,"l":323986.9631866905,"c":326077.8496736739,"v":565538.4253064527,"t":1721840400}
+{"o":326077.8496736739,"h":326296.1745313481,"l":318618.5770943919,"c":319352.3917229222,"v":585455.7725162872,"t":1721844000}
+{"o":319352.3917229222,"h":323305.5300279042,"l":318372.5781559324,"c":319849.5326715924,"v":511113.8294672042,"t":1721847600}
+{"o":319849.5326715924,"h":323808.444070974,"l":319849.5326715924,"c":323380.5588739804,"v":469365.397802814,"t":1721851200}
+{"o":323380.5588739804,"h":323647.7564201821,"l":315459.8184655817,"c":318657.893631724,"v":668895.434971365,"t":1721854800}
+{"o":318657.893631724,"h":321844.8754058974,"l":318158.6002033856,"c":318448.6640536569,"v":573910.3791119093,"t":1721858400}
+{"o":318448.6640536569,"h":319933.671251081,"l":316120.0401413985,"c":319648.1283605083,"v":528154.8001209644,"t":1721862000}
+{"o":319648.1283605083,"h":322499.9455370459,"l":318074.618722806,"c":320584.7590596497,"v":470183.3220065339,"t":1721865600}
+{"o":320584.7590596497,"h":320593.1810410529,"l":309123.5928404967,"c":314800.9584821576,"v":1091550.6311481625,"t":1721869200}
+{"o":314800.9584821576,"h":314808.7151443734,"l":302329.7979599138,"c":306627.8033640617,"v":894738.5405010383,"t":1721872800}
+{"o":306627.8033640617,"h":307213.9678390537,"l":303980.7521212351,"c":306253.7217503566,"v":498483.122257727,"t":1721876400}
+{"o":306253.7217503566,"h":310264.083761312,"l":304268.4115900524,"c":308877.9190500103,"v":444782.6121834634,"t":1721880000}
+{"o":308877.9190500103,"h":310417.9570059085,"l":305739.4466652271,"c":306197.5695286175,"v":358061.4781118094,"t":1721883600}
+{"o":306197.5695286175,"h":308760.3729133694,"l":304762.4600268658,"c":308113.8191903478,"v":374057.0803056028,"t":1721887200}
+{"o":308113.8191903478,"h":308946.9958758994,"l":303968.13467161,"c":304170.355614347,"v":398465.9733319906,"t":1721890800}
+{"o":304170.355614347,"h":306950.4399221748,"l":302846.1508154014,"c":305712.0275664193,"v":452603.4680635822,"t":1721894400}
+{"o":305712.0275664193,"h":307429.0801760706,"l":304501.5700523568,"c":305091.5985444025,"v":371264.0432102815,"t":1721898000}
+{"o":305091.5985444025,"h":305211.7992575702,"l":300055.6624929974,"c":301528.1076302591,"v":569753.8054210019,"t":1721901600}
+{"o":301528.1076302591,"h":304001.5010083262,"l":301042.9309760682,"c":303068.0502255491,"v":490797.9196772393,"t":1721905200}
+{"o":303068.0502255491,"h":304872.400480117,"l":298655.958273416,"c":300663.8683710573,"v":629613.7317287668,"t":1721908800}
+{"o":300663.8683710573,"h":303008.72914022,"l":298978.6362099556,"c":301800.7236817934,"v":665025.7718325584,"t":1721912400}
+{"o":301800.7236817934,"h":307830.2224561341,"l":297616.9995623061,"c":307597.7712393093,"v":840018.9717899874,"t":1721916000}
+{"o":307597.7712393093,"h":308927.9654027282,"l":304535.234516174,"c":305922.2649691399,"v":665339.2472439761,"t":1721919600}
+{"o":305922.2649691399,"h":309671.8420836617,"l":304340.1190698966,"c":306519.9270427599,"v":692524.7604017422,"t":1721923200}
+{"o":306519.9270427599,"h":308377.1634310977,"l":304523.8105965629,"c":305693.5488137357,"v":573185.7474609915,"t":1721926800}
+{"o":305693.5488137357,"h":306909.128371925,"l":299932.0659548579,"c":300937.3852240276,"v":612254.2107483622,"t":1721930400}
+{"o":300937.3852240276,"h":303007.6674095141,"l":299119.2399307269,"c":301853.2262049643,"v":636881.0838845619,"t":1721934000}
+{"o":301853.2262049643,"h":306126.2540575346,"l":297184.1588015253,"c":306126.2540575346,"v":633522.223777158,"t":1721937600}
+{"o":306126.2540575346,"h":309914.4393270931,"l":304671.0631220393,"c":308620.7156993679,"v":676807.8197018979,"t":1721941200}
+{"o":308620.7156993679,"h":310244.2891829106,"l":307265.7938108837,"c":309310.5955238095,"v":494102.4424866871,"t":1721944800}
+{"o":309310.5955238095,"h":310387.0574252655,"l":307364.3001318619,"c":308603.4892458135,"v":441763.5382384511,"t":1721948400}
+{"o":308603.4892458135,"h":311516.9752766626,"l":308276.3900203176,"c":310500.1092300852,"v":469607.4494248679,"t":1721952000}
+{"o":310500.1092300852,"h":312873.8105122153,"l":309851.9384204253,"c":312494.7410962422,"v":511414.3900903363,"t":1721955600}
+{"o":312494.7410962422,"h":316104.8120443891,"l":312158.398025391,"c":315337.6205200135,"v":498602.8956890819,"t":1721959200}
+{"o":315337.6205200135,"h":317667.6973044124,"l":314432.4118743883,"c":315516.1086442652,"v":551640.8663456414,"t":1721962800}
+{"o":315516.1086442652,"h":318448.4187330527,"l":315335.2109881065,"c":318123.6705470171,"v":467603.7974498134,"t":1721966400}
+{"o":318123.6705470171,"h":319093.0204123841,"l":316779.5480895623,"c":317855.0383402912,"v":435259.5211716992,"t":1721970000}
+{"o":317855.0383402912,"h":319097.1148914796,"l":317384.6541077296,"c":318128.1248952686,"v":369060.8730664167,"t":1721973600}
+{"o":318128.1248952686,"h":319101.7000227718,"l":317199.9720645582,"c":317390.1483864876,"v":348095.9885079908,"t":1721977200}
+{"o":317390.1483864876,"h":320171.7332631014,"l":317272.3461454926,"c":319847.8328796831,"v":381806.6144381028,"t":1721980800}
+{"o":319847.8328796831,"h":326867.226482911,"l":319847.8328796831,"c":323691.2746209762,"v":461601.153591939,"t":1721984400}
+{"o":323691.2746209762,"h":324822.4736594756,"l":322267.1892395556,"c":322941.2766169337,"v":438224.7594550189,"t":1721988000}
+{"o":322941.2766169337,"h":323701.342955053,"l":322103.8430036724,"c":323201.5289939268,"v":357034.2461849544,"t":1721991600}
+{"o":323201.5289939268,"h":324476.1193815144,"l":321595.1333160712,"c":322315.3278833142,"v":414058.1487401699,"t":1721995200}
+{"o":322315.3278833142,"h":331548.8434497468,"l":318362.6669026676,"c":327684.0496975252,"v":539063.3101375969,"t":1721998800}
+{"o":327684.0496975252,"h":328368.5334721166,"l":318203.5519397669,"c":321363.1741657478,"v":702371.2223370525,"t":1722002400}
+{"o":321363.1741657478,"h":323569.0722399955,"l":320956.4111605646,"c":322373.299725207,"v":534357.2018021058,"t":1722006000}
+{"o":322373.299725207,"h":323328.9836060928,"l":320955.4464846377,"c":321752.5075221861,"v":459435.8341750966,"t":1722009600}
+{"o":321752.5075221861,"h":324345.4632099404,"l":321527.8865815668,"c":322856.7374931308,"v":415123.2817542588,"t":1722013200}
+{"o":322856.7374931308,"h":324120.0251775388,"l":322259.5070547301,"c":324092.9168307292,"v":396042.0828330896,"t":1722016800}
+{"o":324092.9168307292,"h":327912.0948495379,"l":322904.6751123558,"c":325406.2894868003,"v":422824.4894860972,"t":1722020400}
+{"o":325406.2894868003,"h":325569.7014885616,"l":323266.4400354692,"c":324087.9971813238,"v":382356.8549181041,"t":1722024000}
+{"o":324087.9971813238,"h":326565.1659175267,"l":323475.5471821022,"c":325510.9683213917,"v":364221.4041386999,"t":1722027600}
+{"o":325510.9683213917,"h":327321.6794341549,"l":324860.4761265871,"c":327159.0598935477,"v":353694.7912357524,"t":1722031200}
+{"o":327159.0598935477,"h":327952.9895557417,"l":326376.650771032,"c":326760.6616309779,"v":342371.1252125981,"t":1722034800}
+{"o":326760.6616309779,"h":327390.6594451774,"l":324793.9274030562,"c":325742.4665853555,"v":380622.6252445452,"t":1722038400}
+{"o":325742.4665853555,"h":325819.6160016881,"l":324113.1643190137,"c":324373.012738525,"v":335736.4054168462,"t":1722042000}
+{"o":324373.012738525,"h":328796.7866332746,"l":323749.4418773209,"c":328373.3324399754,"v":368658.6712555184,"t":1722045600}
+{"o":328373.3324399754,"h":330121.8847486485,"l":325845.0820841589,"c":326236.0186661541,"v":380642.5294139648,"t":1722049200}
+{"o":326236.0186661541,"h":328546.2228397942,"l":325916.8564990995,"c":328546.2228397942,"v":315718.3752358438,"t":1722052800}
+{"o":328546.2228397942,"h":330399.5708965145,"l":324082.327136431,"c":324244.6202923253,"v":365734.680649174,"t":1722056400}
+{"o":324244.6202923253,"h":326434.9507155493,"l":324047.4193359959,"c":326088.3414572175,"v":331225.1733134589,"t":1722060000}
+{"o":326088.3414572175,"h":328635.5775053005,"l":324540.4813073386,"c":327997.5783606914,"v":432511.7503241617,"t":1722063600}
+{"o":327997.5783606914,"h":330647.4137344265,"l":324181.8439562615,"c":326578.4080245429,"v":441972.5276269002,"t":1722067200}
+{"o":326578.4080245429,"h":326609.178133563,"l":324903.3472597945,"c":325172.3693780063,"v":390741.7593221306,"t":1722070800}
+{"o":325172.3693780063,"h":325429.1096947104,"l":323228.3720329722,"c":323474.4108639023,"v":350852.8469487907,"t":1722074400}
+{"o":323474.4108639023,"h":323688.1140175111,"l":321607.6039098918,"c":323459.969004999,"v":439437.001489364,"t":1722078000}
+{"o":323459.969004999,"h":325973.8701459612,"l":323440.0129721494,"c":324703.3037202993,"v":418227.1354926965,"t":1722081600}
+{"o":324703.3037202993,"h":328442.709741219,"l":324299.3342710053,"c":327143.4849952122,"v":499663.0551022697,"t":1722085200}
+{"o":327143.4849952122,"h":327494.4696784067,"l":321781.1510944096,"c":323161.1356785731,"v":579047.7289585997,"t":1722088800}
+{"o":323161.1356785731,"h":323632.9840451577,"l":316766.249839716,"c":318359.3675301382,"v":646384.6104385632,"t":1722092400}
+{"o":318359.3675301382,"h":319702.5532736935,"l":316772.7611147907,"c":317142.4201337251,"v":519951.2878179454,"t":1722096000}
+{"o":317142.4201337251,"h":318477.2518116402,"l":310539.8422876061,"c":311084.240743718,"v":581785.3074119936,"t":1722099600}
+{"o":311084.240743718,"h":314619.6366380595,"l":310824.9712417484,"c":311951.4958288675,"v":493863.1948224773,"t":1722103200}
+{"o":311951.4958288675,"h":312524.7715634813,"l":308760.5499722199,"c":312281.2513520598,"v":638669.8742620492,"t":1722106800}
+{"o":312281.2513520598,"h":315293.3473437957,"l":306526.4145947729,"c":314991.7022487527,"v":994043.3152162384,"t":1722110400}
+{"o":314991.7022487527,"h":321240.0923768419,"l":313113.205855438,"c":320035.1609207349,"v":1164812.2799708694,"t":1722114000}
+{"o":320035.1609207349,"h":321334.2921147646,"l":318821.8506164823,"c":319463.9658186206,"v":888266.4261922039,"t":1722117600}
+{"o":319463.9658186206,"h":319463.9658186206,"l":315990.8099157036,"c":316520.0925081773,"v":848987.2785389918,"t":1722121200}
+{"o":316520.0925081773,"h":318569.0413417816,"l":313951.4057397969,"c":318106.2489400495,"v":1338046.8026268762,"t":1722124800}
+{"o":318106.2489400495,"h":321095.3682289664,"l":317968.0790213309,"c":319502.2791051108,"v":881599.0075719884,"t":1722128400}
+{"o":319502.2791051108,"h":320365.2636396463,"l":317772.0590183417,"c":318407.6755287723,"v":628206.1517765236,"t":1722132000}
+{"o":318407.6755287723,"h":318585.931770933,"l":316610.5812130931,"c":317186.3247185969,"v":622221.1007353646,"t":1722135600}
+{"o":317186.3247185969,"h":318037.9983577564,"l":313446.160465852,"c":313533.8462749035,"v":503263.7163294886,"t":1722139200}
+{"o":313533.8462749035,"h":314777.6348128966,"l":311615.0426978297,"c":314236.7288281183,"v":538636.9622477795,"t":1722142800}
+{"o":314236.7288281183,"h":314656.0964683421,"l":312511.2562415457,"c":313437.1028608542,"v":474039.5317318254,"t":1722146400}
+{"o":313437.1028608542,"h":316612.8527405158,"l":312610.8657645199,"c":316299.0485679391,"v":522927.8687960661,"t":1722150000}
+{"o":316299.0485679391,"h":317382.9311442217,"l":314913.7253214379,"c":316104.2317166107,"v":396621.2834026435,"t":1722153600}
+{"o":316104.2317166107,"h":317537.2212999343,"l":315732.0648722555,"c":315998.8189623335,"v":378849.4438725741,"t":1722157200}
+{"o":315998.8189623335,"h":317893.8532688335,"l":315676.500593297,"c":317418.3512754487,"v":399147.9429959189,"t":1722160800}
+{"o":317418.3512754487,"h":319750.6066936679,"l":317355.6718680423,"c":318760.0186322966,"v":538795.4017522827,"t":1722164400}
+{"o":318760.0186322966,"h":326972.6896029331,"l":317922.6988304408,"c":326003.5236209342,"v":577994.9231777206,"t":1722168000}
+{"o":326003.5236209342,"h":327417.5055087633,"l":325440.2339458217,"c":326886.4453671945,"v":519499.4179233019,"t":1722171600}
+{"o":326886.4453671945,"h":327373.2965427168,"l":322960.2302540027,"c":324085.8483167274,"v":670245.4492781023,"t":1722175200}
+{"o":324085.8483167274,"h":324598.0946361422,"l":322382.1562060201,"c":322919.9421782735,"v":592300.4422569235,"t":1722178800}
+{"o":322919.9421782735,"h":324510.0390225276,"l":321741.8504559724,"c":322087.9991519628,"v":512544.0577923513,"t":1722182400}
+{"o":322087.9991519628,"h":323342.7675646106,"l":321215.4654434012,"c":322513.2388739169,"v":453912.7590850691,"t":1722186000}
+{"o":322513.2388739169,"h":325361.7529165747,"l":321985.6084936846,"c":324696.7200958067,"v":473563.796125804,"t":1722189600}
+{"o":324696.7200958067,"h":325476.3683652738,"l":323355.0507806216,"c":324082.5125223996,"v":496621.091745391,"t":1722193200}
+{"o":324082.5125223996,"h":325176.6681451729,"l":323418.2865712579,"c":324913.108718019,"v":499093.2152730222,"t":1722196800}
+{"o":324913.108718019,"h":325170.8363024058,"l":322205.2320477777,"c":323741.4702640737,"v":536884.8157127398,"t":1722200400}
+{"o":323741.4702640737,"h":324591.1873388006,"l":320454.3303907733,"c":321724.0187093431,"v":581821.2474608846,"t":1722204000}
+{"o":321724.0187093431,"h":324784.7494210575,"l":321074.4168834678,"c":324349.1205988248,"v":416122.4691855763,"t":1722207600}
+{"o":324349.1205988248,"h":331778.0204061207,"l":323474.6078375714,"c":329934.9472386195,"v":588608.3565635558,"t":1722211200}
+{"o":329934.9472386195,"h":331465.5130500204,"l":326478.2431959448,"c":326999.9091349054,"v":505742.4776352948,"t":1722214800}
+{"o":326999.9091349054,"h":335543.4053188183,"l":319759.804031611,"c":328245.7871082757,"v":579475.6231287755,"t":1722218400}
+{"o":328245.7871082757,"h":330011.1113739896,"l":327208.8223668837,"c":328119.4561791706,"v":538029.1334110354,"t":1722222000}
+{"o":328119.4561791706,"h":330661.9336110145,"l":327622.8059198417,"c":330429.3425135175,"v":451357.5455362746,"t":1722225600}
+{"o":330429.3425135175,"h":331060.1341461164,"l":327620.7567601321,"c":328791.8277750038,"v":500199.8877143016,"t":1722229200}
+{"o":328791.8277750038,"h":329075.3815287616,"l":327074.1327334513,"c":327290.0249769224,"v":492302.7938555035,"t":1722232800}
+{"o":327290.0249769224,"h":327824.1905459214,"l":324600.9651721549,"c":326570.449870836,"v":483662.2412198911,"t":1722236400}
+{"o":326570.449870836,"h":326784.0459602095,"l":324894.7275671714,"c":325432.0951793219,"v":374543.4583273834,"t":1722240000}
+{"o":325432.0951793219,"h":326277.3586347665,"l":324951.5749359,"c":326035.83830577,"v":313545.5979350469,"t":1722243600}
+{"o":326035.83830577,"h":326058.5294265141,"l":323775.5674589906,"c":324135.4864161601,"v":366122.7464210835,"t":1722247200}
+{"o":324135.4864161601,"h":325920.8038094312,"l":323262.7735610827,"c":324180.9153075831,"v":421031.0112635267,"t":1722250800}
+{"o":324180.9153075831,"h":327935.2205246402,"l":323842.6292445008,"c":326958.6775971657,"v":526827.8428108897,"t":1722254400}
+{"o":326958.6775971657,"h":327400.8671143525,"l":323346.1656098017,"c":323844.4529358677,"v":593396.3871468964,"t":1722258000}
+{"o":323844.4529358677,"h":324290.3960000797,"l":317221.5558389156,"c":318668.0078415669,"v":778764.534982275,"t":1722261600}
+{"o":318668.0078415669,"h":319678.1552484243,"l":315268.832133948,"c":317617.7897972477,"v":850156.1197489568,"t":1722265200}
+{"o":317617.7897972477,"h":318407.9082035183,"l":312754.8164640221,"c":313784.4203167188,"v":679560.1288881433,"t":1722268800}
+{"o":313784.4203167188,"h":317502.6069251812,"l":313177.1156524917,"c":316974.8822015251,"v":555374.9982938173,"t":1722272400}
+{"o":316974.8822015251,"h":318264.1032342413,"l":315104.4394845755,"c":315341.3121124367,"v":493770.9455006503,"t":1722276000}
+{"o":315341.3121124367,"h":317363.1790755453,"l":314243.3893027437,"c":317353.714998267,"v":466766.8737033229,"t":1722279600}
+{"o":317353.714998267,"h":319356.5533793105,"l":315346.204288847,"c":315562.1294670993,"v":488503.2410226015,"t":1722283200}
+{"o":315562.1294670993,"h":315730.6335309362,"l":310815.7981417882,"c":312294.2354354433,"v":526855.7918451331,"t":1722286800}
+{"o":312294.2354354433,"h":314466.3174346873,"l":311047.833321751,"c":311213.4558823967,"v":522422.1432362493,"t":1722290400}
+{"o":311213.4558823967,"h":311895.0186597573,"l":308470.3710400095,"c":309972.8524950009,"v":573639.6725619603,"t":1722294000}
+{"o":309972.8524950009,"h":312094.9335553758,"l":307722.5561163219,"c":310575.6935681734,"v":606978.4173870787,"t":1722297600}
+{"o":310575.6935681734,"h":311973.9760624841,"l":306184.1695029684,"c":306417.7903921861,"v":494802.1827925794,"t":1722301200}
+{"o":306417.7903921861,"h":308501.2616879879,"l":304599.1430914818,"c":307249.9856730311,"v":515042.9191648129,"t":1722304800}
+{"o":307249.9856730311,"h":310410.0999613183,"l":306568.9165257121,"c":310112.5056699945,"v":559176.3811111432,"t":1722308400}
+{"o":310112.5056699945,"h":312518.7781450474,"l":309487.221365275,"c":312471.5349272902,"v":465921.9214521948,"t":1722312000}
+{"o":312471.5349272902,"h":313702.4638017341,"l":307886.9186788222,"c":309054.6687588439,"v":544085.1704947911,"t":1722315600}
+{"o":309054.6687588439,"h":310620.7873957685,"l":308689.2454508421,"c":309985.1307164598,"v":416735.6145222702,"t":1722319200}
+{"o":309985.1307164598,"h":311831.0571504279,"l":309632.9183792006,"c":309803.1628125912,"v":442025.7969647273,"t":1722322800}
+{"o":309803.1628125912,"h":310553.7229388813,"l":307221.7524355031,"c":307478.2556302109,"v":456957.1521033655,"t":1722326400}
+{"o":307478.2556302109,"h":309158.518742804,"l":307434.9531079833,"c":308370.0190694181,"v":418850.3707678122,"t":1722330000}
+{"o":308370.0190694181,"h":308732.2190855598,"l":306205.4119403576,"c":307110.8177302252,"v":488175.911110029,"t":1722333600}
+{"o":307110.8177302252,"h":307703.3052722336,"l":305874.1047187928,"c":307409.9132137325,"v":373957.3712690096,"t":1722337200}
+{"o":307409.9132137325,"h":308265.161686843,"l":304531.3512799685,"c":308074.8207607102,"v":428378.4602384988,"t":1722340800}
+{"o":308074.8207607102,"h":310133.9891033299,"l":304585.0145653928,"c":305016.6197376218,"v":602205.8887717309,"t":1722344400}
+{"o":305016.6197376218,"h":308991.1514674866,"l":303595.4446795103,"c":306735.0766233387,"v":769919.7651743572,"t":1722348000}
+{"o":306735.0766233387,"h":308966.5224059723,"l":304172.2935994162,"c":307439.8221261548,"v":636862.1165152629,"t":1722351600}
+{"o":307439.8221261548,"h":308311.0920879664,"l":305443.8775099391,"c":305480.9014044157,"v":544669.0011540091,"t":1722355200}
+{"o":305480.9014044157,"h":305643.5906373408,"l":300876.1887579036,"c":301315.9325720151,"v":645587.8810861519,"t":1722358800}
+{"o":301315.9325720151,"h":316760.4956055227,"l":300087.7763808198,"c":314032.8855948304,"v":566770.1100371996,"t":1722362400}
+{"o":314032.8855948304,"h":314526.0005608652,"l":311158.3257230205,"c":314039.1213431806,"v":581005.7662255655,"t":1722366000}
+{"o":314039.1213431806,"h":317569.113721808,"l":309828.1686447577,"c":317189.9355000716,"v":649659.8486814209,"t":1722369600}
+{"o":317189.9355000716,"h":317621.9414968276,"l":315918.9630476384,"c":316826.390429126,"v":441798.3143046672,"t":1722373200}
+{"o":316826.390429126,"h":316995.7153899837,"l":315392.1084690896,"c":316569.9421796249,"v":392087.5633851212,"t":1722376800}
+{"o":316569.9421796249,"h":317681.2602917492,"l":315679.5106547778,"c":316215.7470708948,"v":330851.730723517,"t":1722380400}
+{"o":316215.7470708948,"h":319375.4853907861,"l":314324.5687920405,"c":319057.2480721386,"v":456791.0337436002,"t":1722384000}
+{"o":319057.2480721386,"h":320485.3445567724,"l":317366.6069638265,"c":320179.4197974176,"v":394270.0246123626,"t":1722387600}
+{"o":320179.4197974176,"h":320734.1259504358,"l":317763.1020175356,"c":318368.127173124,"v":369544.097740059,"t":1722391200}
+{"o":318368.127173124,"h":320378.3387384905,"l":318075.1092601193,"c":319423.0077493307,"v":398120.7613143545,"t":1722394800}
+{"o":319423.0077493307,"h":319646.7514194561,"l":314409.6386859653,"c":316199.5140253454,"v":430476.2811690019,"t":1722398400}
+{"o":316199.5140253454,"h":321004.8929226381,"l":314571.8768989586,"c":320735.7230281095,"v":473069.5066739944,"t":1722402000}
+{"o":320735.7230281095,"h":324175.5222106723,"l":320373.9203638965,"c":323756.7661972475,"v":477857.7117766294,"t":1722405600}
+{"o":323756.7661972475,"h":324493.8069004033,"l":322793.042100468,"c":323138.3268261608,"v":383975.7310451421,"t":1722409200}
+{"o":323138.3268261608,"h":324905.5399722173,"l":322007.6520982813,"c":324615.4327041138,"v":403681.3626942699,"t":1722412800}
+{"o":324615.4327041138,"h":325654.3132745339,"l":323216.70445072,"c":323938.0782359703,"v":350569.976664212,"t":1722416400}
+{"o":323938.0782359703,"h":324114.5556629677,"l":321276.7867547122,"c":321432.5142211352,"v":337378.8076934179,"t":1722420000}
+{"o":321432.5142211352,"h":322466.7964499305,"l":320012.05053867,"c":320587.7213233471,"v":379821.5228274532,"t":1722423600}
+{"o":320587.7213233471,"h":321978.1354445568,"l":319592.5625835796,"c":319704.6726204993,"v":365243.3406272533,"t":1722427200}
+{"o":319704.6726204993,"h":325229.8008757737,"l":319619.7025763663,"c":322338.5155462751,"v":449190.7885524322,"t":1722430800}
+{"o":322338.5155462751,"h":324342.943268664,"l":317848.5474637523,"c":318688.7195224923,"v":560965.7749288413,"t":1722434400}
+{"o":318688.7195224923,"h":319764.3272695579,"l":317252.5067432758,"c":317688.8224027,"v":442861.1142934441,"t":1722438000}
+{"o":317688.8224027,"h":321178.5211917781,"l":316783.3109418296,"c":317990.8954975306,"v":448382.803885601,"t":1722441600}
+{"o":317990.8954975306,"h":322379.9960848523,"l":317219.6519397958,"c":321036.8129138084,"v":449289.0519210159,"t":1722445200}
+{"o":321036.8129138084,"h":321609.7769762941,"l":315755.6214249428,"c":318912.6997222506,"v":596463.5257968123,"t":1722448800}
+{"o":318912.6997222506,"h":320220.3358828959,"l":308959.1585708861,"c":311607.8415903832,"v":911859.3667551593,"t":1722452400}
+{"o":311607.8415903832,"h":317510.1195581153,"l":306023.6342189587,"c":311490.4928128198,"v":721525.2305433039,"t":1722456000}
+{"o":311490.4928128198,"h":318643.6522138604,"l":309994.151136452,"c":316324.7135024493,"v":537393.0699021383,"t":1722459600}
+{"o":316324.7135024493,"h":316324.7135024493,"l":312648.2117591577,"c":315299.1947264396,"v":466232.3083949059,"t":1722463200}
+{"o":315299.1947264396,"h":316914.9081097743,"l":312220.5663664145,"c":313814.1510115989,"v":380368.1465532794,"t":1722466800}
+{"o":313814.1510115989,"h":315971.9545995087,"l":312738.5508166226,"c":314263.8211264529,"v":462619.2860733618,"t":1722470400}
+{"o":314263.8211264529,"h":315051.948894556,"l":310973.2621317209,"c":312782.9935515684,"v":430504.2308977602,"t":1722474000}
+{"o":312782.9935515684,"h":317190.217925631,"l":309160.6000723045,"c":314309.5629025219,"v":558747.2536930843,"t":1722477600}
+{"o":314309.5629025219,"h":314309.6485702153,"l":311365.8501632496,"c":311696.2650946367,"v":531411.3279461024,"t":1722481200}
+{"o":311696.2650946367,"h":312596.8259397496,"l":306852.3534085163,"c":307911.9727543058,"v":520566.7007868801,"t":1722484800}
+{"o":307911.9727543058,"h":313279.4277794969,"l":306870.7732745235,"c":312423.0273838188,"v":657783.7725359129,"t":1722488400}
+{"o":312423.0273838188,"h":313752.2582471768,"l":311160.6192247266,"c":311385.8513924961,"v":518022.9397659765,"t":1722492000}
+{"o":311385.8513924961,"h":313205.0371049897,"l":310303.3749606336,"c":310975.8150756353,"v":379602.7987750897,"t":1722495600}
+{"o":310975.8150756353,"h":313104.4904661468,"l":310750.5205653186,"c":312968.8472341747,"v":326860.6329705733,"t":1722499200}
+{"o":312968.8472341747,"h":314097.4649978023,"l":310556.4709138951,"c":310862.9137444155,"v":352136.8012874452,"t":1722502800}
+{"o":310862.9137444155,"h":312709.2851327764,"l":310465.4500317445,"c":312537.6808262314,"v":293597.0853113148,"t":1722506400}
+{"o":312537.6808262314,"h":314112.6748551475,"l":311401.5186641459,"c":313599.1149744042,"v":342371.6514132781,"t":1722510000}
+{"o":313599.1149744042,"h":316873.3704972584,"l":313207.8920752652,"c":315994.1389030408,"v":427487.3999670281,"t":1722513600}
+{"o":315994.1389030408,"h":316800.8091028018,"l":312493.107063171,"c":313626.1904276437,"v":405318.4331169045,"t":1722517200}
+{"o":313626.1904276437,"h":314261.6993214932,"l":304214.0727527537,"c":304266.8298199666,"v":541965.1470346951,"t":1722520800}
+{"o":304266.8298199666,"h":313101.9460716037,"l":298371.3779689175,"c":306571.5139243063,"v":842664.7916302388,"t":1722524400}
+{"o":306571.5139243063,"h":312698.6627949552,"l":302248.271184209,"c":310993.6784887,"v":722667.1138211959,"t":1722528000}
+{"o":310993.6784887,"h":311221.4279765035,"l":305869.3400447195,"c":310856.8247986387,"v":524152.2960064475,"t":1722531600}
+{"o":310856.8247986387,"h":311009.5017506235,"l":302637.6007670606,"c":306440.2301941359,"v":629902.6070590605,"t":1722535200}
+{"o":306440.2301941359,"h":311711.957338731,"l":306183.840525229,"c":311203.5173431395,"v":557210.8174661055,"t":1722538800}
+{"o":311203.5173431395,"h":316520.1836564767,"l":308840.7954795738,"c":315961.9289257829,"v":537032.1249878078,"t":1722542400}
+{"o":315961.9289257829,"h":321469.5653233745,"l":315364.5004619385,"c":318788.1193386209,"v":562079.5777829817,"t":1722546000}
+{"o":318788.1193386209,"h":322790.4776892015,"l":318373.2351951587,"c":320926.1627862177,"v":521821.2325811148,"t":1722549600}
+{"o":320926.1627862177,"h":322468.5163139672,"l":319981.6797009112,"c":320693.5362380091,"v":410221.205994136,"t":1722553200}
+{"o":320693.5362380091,"h":324785.9804290661,"l":320013.9417964626,"c":320150.8509958484,"v":406513.3462737708,"t":1722556800}
+{"o":320150.8509958484,"h":320150.8509958484,"l":314826.8462583064,"c":315214.8037134682,"v":463855.7366232471,"t":1722560400}
+{"o":315214.8037134682,"h":316699.181663905,"l":309612.3397449208,"c":312810.7654026454,"v":510694.6710404917,"t":1722564000}
+{"o":312810.7654026454,"h":315890.4787389245,"l":311543.3553586367,"c":314923.3388525576,"v":368585.9194591964,"t":1722567600}
+{"o":314923.3388525576,"h":323933.3880127963,"l":313837.4282469687,"c":323266.6493623793,"v":318659.6456440691,"t":1722571200}
+{"o":323266.6493623793,"h":327561.8854917411,"l":317431.0734522502,"c":321894.8479185516,"v":343261.7057371554,"t":1722574800}
+{"o":321894.8479185516,"h":322796.186929691,"l":315419.4021408497,"c":321232.9429345592,"v":426483.3337124622,"t":1722578400}
+{"o":321232.9429345592,"h":321991.45808722,"l":317555.3079973439,"c":320136.2363493826,"v":348060.0823503919,"t":1722582000}
+{"o":320136.2363493826,"h":323771.3228968232,"l":317991.6779627239,"c":323623.1044978272,"v":351447.2732119864,"t":1722585600}
+{"o":323623.1044978272,"h":326051.7300464986,"l":323496.8917300213,"c":324980.0794024858,"v":402023.9787202635,"t":1722589200}
+{"o":324980.0794024858,"h":326970.8569400925,"l":323704.8070633056,"c":325925.8900415348,"v":328487.3287853507,"t":1722592800}
+{"o":325925.8900415348,"h":327853.2093096927,"l":325251.517355317,"c":325863.8498931598,"v":328644.5611127653,"t":1722596400}
+{"o":325863.8498931598,"h":327790.3429387409,"l":321893.3705213934,"c":325107.425100568,"v":586589.7776967062,"t":1722600000}
+{"o":325107.425100568,"h":332277.0967982623,"l":322556.2886992998,"c":329320.6366375958,"v":602307.0889580874,"t":1722603600}
+{"o":329320.6366375958,"h":329776.7906399184,"l":308655.3560661052,"c":312656.5464211912,"v":807423.5146433625,"t":1722607200}
+{"o":312656.5464211912,"h":313574.5075476182,"l":303093.0410292441,"c":311068.71447569,"v":1107356.1429464961,"t":1722610800}
+{"o":311068.71447569,"h":312144.5182145766,"l":305863.0634801626,"c":306184.7787364892,"v":636095.1700692773,"t":1722614400}
+{"o":306184.7787364892,"h":310070.1025064978,"l":304216.7749416024,"c":306247.051360225,"v":510529.4105024826,"t":1722618000}
+{"o":306247.051360225,"h":307004.5360670948,"l":302558.4579958199,"c":303853.694419186,"v":482628.4363774019,"t":1722621600}
+{"o":303853.694419186,"h":304441.1304350268,"l":297211.8534808624,"c":299825.6226283413,"v":615447.3175914482,"t":1722625200}
+{"o":299825.6226283413,"h":305009.6318508363,"l":297281.8009906204,"c":303777.1650893792,"v":641448.1593814387,"t":1722628800}
+{"o":303777.1650893792,"h":307253.4845613397,"l":298472.7936076347,"c":306380.9194216458,"v":864253.3168762666,"t":1722632400}
+{"o":306380.9194216458,"h":307162.3771425057,"l":301809.2708182744,"c":302789.2880362522,"v":700577.4623279992,"t":1722636000}
+{"o":302789.2880362522,"h":304905.0826715569,"l":299347.7387524401,"c":302726.254897081,"v":484451.341687538,"t":1722639600}
+{"o":302726.254897081,"h":305185.2288051783,"l":297306.7770490336,"c":299466.6242278416,"v":596291.766535214,"t":1722643200}
+{"o":299466.6242278416,"h":302306.506376447,"l":294616.1767399513,"c":301295.9067492692,"v":746189.2673893893,"t":1722646800}
+{"o":301295.9067492692,"h":302661.9771737882,"l":298318.2010899993,"c":298420.8223879712,"v":429278.0858602371,"t":1722650400}
+{"o":298420.8223879712,"h":304469.7391798318,"l":297463.1868784128,"c":304330.0378157046,"v":368998.9984966941,"t":1722654000}
+{"o":304330.0378157046,"h":327668.4649356036,"l":299706.3225116426,"c":323463.6324692544,"v":278756.2898305824,"t":1722657600}
+{"o":323463.6324692544,"h":325542.3073932123,"l":322499.9463632156,"c":324035.4190766422,"v":321394.4567530515,"t":1722661200}
+{"o":324035.4190766422,"h":325805.8254081582,"l":323080.5317051171,"c":325466.7226668491,"v":297826.4956992429,"t":1722664800}
+{"o":325466.7226668491,"h":327467.4131324074,"l":323524.9867396054,"c":323659.7509608859,"v":305608.8587800541,"t":1722668400}
+{"o":323659.7509608859,"h":324193.0055720666,"l":318287.7626248398,"c":320813.6257025503,"v":422860.1204984715,"t":1722672000}
+{"o":320813.6257025503,"h":322340.6045496208,"l":316646.1145012555,"c":322340.6045496208,"v":416512.1399711626,"t":1722675600}
+{"o":322340.6045496208,"h":324534.9020109625,"l":320879.7246543935,"c":323853.0369800878,"v":327043.6089027882,"t":1722679200}
+{"o":323853.0369800878,"h":325590.8781597839,"l":323015.7591312595,"c":325234.1029875392,"v":325097.5913886001,"t":1722682800}
+{"o":325234.1029875392,"h":327774.7066672028,"l":324230.6410015688,"c":325801.2124404766,"v":357089.3415375978,"t":1722686400}
+{"o":325801.2124404766,"h":326146.611086307,"l":323019.972444848,"c":324420.9330645711,"v":325480.9640036098,"t":1722690000}
+{"o":324420.9330645711,"h":326333.0708563937,"l":322345.2293516314,"c":322973.0457119791,"v":298363.7403449092,"t":1722693600}
+{"o":322973.0457119791,"h":324445.5787413584,"l":311586.774418364,"c":311952.9201277005,"v":583658.0616129652,"t":1722697200}
+{"o":311952.9201277005,"h":314862.373378851,"l":308600.7915536154,"c":311247.691402244,"v":878388.1169356762,"t":1722700800}
+{"o":311247.691402244,"h":312665.7547812149,"l":301602.3766575283,"c":303830.359965002,"v":778242.3141115867,"t":1722704400}
+{"o":303830.359965002,"h":304874.1195180189,"l":298388.8804792379,"c":302255.4314695013,"v":573063.8071273853,"t":1722708000}
+{"o":302255.4314695013,"h":305171.1019824743,"l":299603.4188970947,"c":299799.9328229286,"v":470072.2684751844,"t":1722711600}
+{"o":299799.9328229286,"h":303967.3730674277,"l":298965.9658006252,"c":300637.7689739899,"v":458786.7940499738,"t":1722715200}
+{"o":300637.7689739899,"h":305983.9929313,"l":299424.8684059992,"c":304890.7471887906,"v":399198.4803269581,"t":1722718800}
+{"o":304890.7471887906,"h":325149.3967772943,"l":302960.1368020449,"c":324425.600085833,"v":309653.3910108987,"t":1722722400}
+{"o":324425.600085833,"h":326926.6082149346,"l":323136.3364469925,"c":323714.3161994403,"v":301610.9803047254,"t":1722726000}
+{"o":323714.3161994403,"h":327547.9979290534,"l":323115.3324137679,"c":327273.4193909333,"v":290364.6681823703,"t":1722729600}
+{"o":327273.4193909333,"h":327619.270301524,"l":322320.9105583108,"c":327219.0335183516,"v":314124.5424230898,"t":1722733200}
+{"o":327219.0335183516,"h":331705.47326753,"l":327045.7168674319,"c":330384.6811144401,"v":337671.0327687773,"t":1722736800}
+{"o":330384.6811144401,"h":331143.403632149,"l":327082.091082259,"c":327785.5021313782,"v":272707.9326526615,"t":1722740400}
+{"o":327785.5021313782,"h":328111.3426081417,"l":324499.001886645,"c":324653.9928045966,"v":281256.8712071823,"t":1722744000}
+{"o":324653.9928045966,"h":328095.2413832916,"l":324456.3206031739,"c":326132.3313448832,"v":264691.4081647132,"t":1722747600}
+{"o":326132.3313448832,"h":326968.903742219,"l":324760.750338292,"c":326206.4144477974,"v":234419.101872761,"t":1722751200}
+{"o":326206.4144477974,"h":326537.0934068224,"l":319228.2812033485,"c":319780.8455176813,"v":310846.7781584725,"t":1722754800}
+{"o":319780.8455176813,"h":323855.9892484952,"l":316950.5017930627,"c":323088.1016092931,"v":357505.3967838045,"t":1722758400}
+{"o":323088.1016092931,"h":330502.2761522452,"l":322293.9775062374,"c":330306.6615317227,"v":269837.473233417,"t":1722762000}
+{"o":330306.6615317227,"h":332150.4184779988,"l":328283.0315767466,"c":331675.2989252313,"v":237890.9336945115,"t":1722765600}
+{"o":331675.2989252313,"h":332768.5880942314,"l":329773.0349108138,"c":330456.7449882113,"v":264783.1783674594,"t":1722769200}
+{"o":330456.7449882113,"h":334045.8947345727,"l":329609.4805844021,"c":333636.6834778705,"v":276614.7922514633,"t":1722772800}
+{"o":333636.6834778705,"h":334148.8887167196,"l":330771.420938562,"c":330904.1108831746,"v":308165.7598661509,"t":1722776400}
+{"o":330904.1108831746,"h":331352.6814823737,"l":315456.4412401084,"c":317158.3612603543,"v":861005.8135560233,"t":1722780000}
+{"o":317158.3612603543,"h":317164.3392741121,"l":310579.9066746233,"c":310812.5269535637,"v":857295.9447626986,"t":1722783600}
+{"o":310812.5269535637,"h":314833.1032944884,"l":305512.3795166927,"c":306568.3017813088,"v":772993.0125194831,"t":1722787200}
+{"o":306568.3017813088,"h":312726.7871472492,"l":302223.0039366989,"c":310718.5636738741,"v":1100750.43466951,"t":1722790800}
+{"o":310718.5636738741,"h":322571.985041594,"l":309750.296983837,"c":320289.6753713004,"v":810908.0228182717,"t":1722794400}
+{"o":320289.6753713004,"h":330449.9740018498,"l":318305.3200896197,"c":327065.4954837495,"v":737990.2274879052,"t":1722798000}
+{"o":327065.4954837495,"h":334747.301402628,"l":324962.1619449947,"c":328629.3710557605,"v":525167.1468146495,"t":1722801600}
+{"o":328629.3710557605,"h":328878.6164364758,"l":322322.7666940815,"c":323285.5912246589,"v":393968.0007923392,"t":1722805200}
+{"o":323285.5912246589,"h":328558.7863775502,"l":322134.7756003257,"c":324079.8368761968,"v":545071.6930186857,"t":1722808800}
+{"o":324079.8368761968,"h":324328.9251982845,"l":316165.2028898638,"c":318430.3397775001,"v":471376.8739851032,"t":1722812400}
+{"o":318430.3397775001,"h":320918.9709901647,"l":299092.1514202921,"c":302314.0610697349,"v":1165541.6491101093,"t":1722816000}
+{"o":302314.0610697349,"h":336316.2159513282,"l":271540.844377346,"c":324681.4287281712,"v":1867290.1740542261,"t":1722819600}
+{"o":324681.4287281712,"h":325634.6086170295,"l":310697.7537641749,"c":324448.6622041096,"v":1469621.0794465938,"t":1722823200}
+{"o":324448.6622041096,"h":324849.512041736,"l":312080.8360162187,"c":312384.2935503616,"v":942071.9960723153,"t":1722826800}
+{"o":312384.2935503616,"h":326309.0376361081,"l":304143.6176415699,"c":308682.3369331961,"v":975820.6908950182,"t":1722830400}
+{"o":308682.3369331961,"h":328010.6226494142,"l":277726.2812134278,"c":308377.0264302668,"v":1369478.4514052086,"t":1722834000}
+{"o":308377.0264302668,"h":321095.6602115788,"l":285471.4452856474,"c":312754.8253011624,"v":1733795.9962447078,"t":1722837600}
+{"o":312754.8253011624,"h":332215.4924837035,"l":307214.8566169053,"c":328366.0986861059,"v":1543990.5113626244,"t":1722841200}
+{"o":328366.0986861059,"h":331134.5805468869,"l":319107.7376202778,"c":322964.7289993683,"v":983488.9890914659,"t":1722844800}
+{"o":322964.7289993683,"h":326494.9971430349,"l":311428.688207188,"c":319800.6948398238,"v":844542.837481712,"t":1722848400}
+{"o":319800.6948398238,"h":321245.2576654787,"l":295170.3025845538,"c":308009.4909422741,"v":1237731.0182226277,"t":1722852000}
+{"o":308009.4909422741,"h":320675.9684744778,"l":293197.2226536535,"c":317571.917187915,"v":1412428.2269591731,"t":1722855600}
+{"o":317571.917187915,"h":324689.4888534354,"l":303785.3075650801,"c":306299.7637507153,"v":1671011.1885757698,"t":1722859200}
+{"o":306299.7637507153,"h":339990.5574077374,"l":288410.3717174553,"c":322639.2032842124,"v":1972236.2932901862,"t":1722862800}
+{"o":322639.2032842124,"h":350402.1544755151,"l":302922.3078416494,"c":319463.9551839389,"v":1746216.1428551197,"t":1722866400}
+{"o":319463.9551839389,"h":328194.378783841,"l":314233.9187546609,"c":322025.3870886315,"v":1485247.0570118511,"t":1722870000}
+{"o":322025.3870886315,"h":335854.5556942619,"l":309995.2823714812,"c":313041.0614289118,"v":1415136.7950801863,"t":1722873600}
+{"o":313041.0614289118,"h":322596.6310003954,"l":311083.2091432355,"c":320498.5108227268,"v":873243.1417349662,"t":1722877200}
+{"o":320498.5108227268,"h":320551.3773586512,"l":305641.1485628099,"c":306435.870924446,"v":798950.4726948775,"t":1722880800}
+{"o":306435.870924446,"h":312412.1275437424,"l":301904.5501185624,"c":306983.5486905521,"v":896709.2634466466,"t":1722884400}
+{"o":306983.5486905521,"h":315936.6374616818,"l":305932.4622955665,"c":314301.6629388182,"v":705449.532751184,"t":1722888000}
+{"o":314301.6629388182,"h":322205.8465452652,"l":310796.8702354853,"c":312972.2713286884,"v":790248.4313783536,"t":1722891600}
+{"o":312972.2713286884,"h":319796.5231076062,"l":311703.8342489314,"c":315620.304103652,"v":707490.2232900101,"t":1722895200}
+{"o":315620.304103652,"h":320870.8744024386,"l":307442.8970733161,"c":309341.8995008217,"v":544595.803930232,"t":1722898800}
+{"o":309341.8995008217,"h":331822.8359052482,"l":308365.1900393852,"c":331134.1493373592,"v":1123699.9463181605,"t":1722902400}
+{"o":331134.1493373592,"h":335214.6825843295,"l":318208.0785543455,"c":321569.5744889624,"v":866118.9217550139,"t":1722906000}
+{"o":321569.5744889624,"h":327510.7257880171,"l":320709.9477828608,"c":323477.7144281598,"v":503765.0421228844,"t":1722909600}
+{"o":323477.7144281598,"h":324270.1149817314,"l":319036.0204368141,"c":321637.7437069046,"v":445213.7433258849,"t":1722913200}
+{"o":321637.7437069046,"h":327657.7721157097,"l":318776.2198092586,"c":327309.7757614362,"v":448423.0505543094,"t":1722916800}
+{"o":327309.7757614362,"h":332863.7764154684,"l":323326.2591607338,"c":332284.0228825557,"v":584268.7029974381,"t":1722920400}
+{"o":332284.0228825557,"h":334036.8161663185,"l":323439.6375267673,"c":323721.9440762544,"v":527375.0328628652,"t":1722924000}
+{"o":323721.9440762544,"h":325884.6523804939,"l":309614.021594994,"c":314093.5123048112,"v":423392.6731725645,"t":1722927600}
+{"o":314093.5123048112,"h":320726.3436997089,"l":302210.1891052149,"c":308403.7684207049,"v":658470.4441209194,"t":1722931200}
+{"o":308403.7684207049,"h":313809.0634327916,"l":304262.1734208151,"c":309699.7761421729,"v":552947.0557016097,"t":1722934800}
+{"o":309699.7761421729,"h":311977.746609419,"l":307337.1244775233,"c":310548.1426098199,"v":422377.7666959875,"t":1722938400}
+{"o":310548.1426098199,"h":314467.7066199625,"l":307263.0548198289,"c":311048.5162858981,"v":482155.0002725421,"t":1722942000}
+{"o":311048.5162858981,"h":313370.7442054607,"l":306686.6642862938,"c":307208.7999264274,"v":537996.6814500849,"t":1722945600}
+{"o":307208.7999264274,"h":316372.8972017468,"l":299687.128571764,"c":308952.9091670907,"v":792832.5608116756,"t":1722949200}
+{"o":308952.9091670907,"h":326142.9861641641,"l":308543.2349818363,"c":322049.9767120513,"v":1013207.3065263611,"t":1722952800}
+{"o":322049.9767120513,"h":325782.6612829698,"l":318533.0201810607,"c":324389.2664925736,"v":646096.1859088596,"t":1722956400}
+{"o":324389.2664925736,"h":329328.251883902,"l":318421.7321141235,"c":323723.961950248,"v":709937.58545643,"t":1722960000}
+{"o":323723.961950248,"h":327900.5279224521,"l":318074.5722678078,"c":319021.7866528379,"v":573923.7368587125,"t":1722963600}
+{"o":319021.7866528379,"h":325844.4324327142,"l":313655.9736833913,"c":317546.1789737784,"v":524064.8582656704,"t":1722967200}
+{"o":317546.1789737784,"h":321999.5072265886,"l":313625.1720197586,"c":318053.0226097149,"v":536204.9971835153,"t":1722970800}
+{"o":318053.0226097149,"h":321578.9242772475,"l":315068.9004874577,"c":320102.4856481542,"v":551239.464704043,"t":1722974400}
+{"o":320102.4856481542,"h":321076.4104881008,"l":316598.5864502785,"c":320004.2954865774,"v":455379.1418723978,"t":1722978000}
+{"o":320004.2954865774,"h":324971.5115271236,"l":311129.5291752926,"c":312122.5624786161,"v":641767.9327938912,"t":1722981600}
+{"o":312122.5624786161,"h":313788.1351058196,"l":308069.8217705677,"c":310470.4860971512,"v":451166.2789250013,"t":1722985200}
+{"o":310470.4860971512,"h":314062.7915760326,"l":306740.7420326418,"c":311334.4763864777,"v":545602.194814575,"t":1722988800}
+{"o":311334.4763864777,"h":320830.6218825055,"l":306136.8585880407,"c":320661.7334244525,"v":664421.2072040988,"t":1722992400}
+{"o":320661.7334244525,"h":326552.4725374915,"l":317720.2000896554,"c":321280.9013829058,"v":749582.1009059311,"t":1722996000}
+{"o":321280.9013829058,"h":326275.265105618,"l":320602.7684771475,"c":326094.0131768747,"v":474743.266187186,"t":1722999600}
+{"o":326094.0131768747,"h":332382.9334085679,"l":320118.7836618307,"c":324719.6218698821,"v":613352.0794185927,"t":1723003200}
+{"o":324719.6218698821,"h":328101.4333610718,"l":323772.0227359514,"c":324411.6355614996,"v":467865.6923057766,"t":1723006800}
+{"o":324411.6355614996,"h":326010.8971675004,"l":321097.4712049757,"c":321771.4571764278,"v":414911.3692855124,"t":1723010400}
+{"o":321771.4571764278,"h":324240.6052169153,"l":318715.8144322024,"c":322717.1709213017,"v":409349.3070250613,"t":1723014000}
+{"o":322717.1709213017,"h":326907.0870199614,"l":304166.3781779049,"c":307816.2889008573,"v":426929.7184249875,"t":1723017600}
+{"o":307816.2889008573,"h":309982.8025284251,"l":305806.0847052218,"c":306108.8275872598,"v":419636.5457651087,"t":1723021200}
+{"o":306108.8275872598,"h":328360.1711351775,"l":304948.3871139641,"c":307443.3755866031,"v":556515.6481837246,"t":1723024800}
+{"o":307443.3755866031,"h":307979.1946138291,"l":303988.5534116087,"c":305876.7178306792,"v":505352.2376472576,"t":1723028400}
+{"o":305876.7178306792,"h":309868.6249083195,"l":304383.5836908511,"c":309150.398956584,"v":514378.6183964652,"t":1723032000}
+{"o":309150.398956584,"h":311609.7647207868,"l":305086.7837508398,"c":306477.5842669822,"v":654518.578966243,"t":1723035600}
+{"o":306477.5842669822,"h":307896.9602658458,"l":294487.4153223434,"c":296523.326225381,"v":933168.963935341,"t":1723039200}
+{"o":296523.326225381,"h":327913.7018821914,"l":294904.792109056,"c":304960.4312765577,"v":719985.05531267,"t":1723042800}
+{"o":304960.4312765577,"h":307162.9973845466,"l":301140.9163043717,"c":303899.1099404551,"v":633336.9366832944,"t":1723046400}
+{"o":303899.1099404551,"h":305006.5637814543,"l":298620.4200128139,"c":300196.4941564543,"v":575778.916530398,"t":1723050000}
+{"o":300196.4941564543,"h":300919.0194962661,"l":293667.0026384928,"c":295010.2052611462,"v":679080.7582262987,"t":1723053600}
+{"o":295010.2052611462,"h":312149.6042602313,"l":292047.9102431883,"c":305170.0082483026,"v":488092.1550038304,"t":1723057200}
+{"o":305170.0082483026,"h":311226.6248113068,"l":302872.168922757,"c":308615.1564877976,"v":653473.3040534315,"t":1723060800}
+{"o":308615.1564877976,"h":314697.8571648525,"l":307389.5487785466,"c":312293.1626231588,"v":453518.0850202573,"t":1723064400}
+{"o":312293.1626231588,"h":317029.0055862438,"l":303372.8990770713,"c":310682.0212424814,"v":528270.3215297064,"t":1723068000}
+{"o":310682.0212424814,"h":312828.3101189929,"l":307198.0080955649,"c":308296.4131871109,"v":345503.0210209818,"t":1723071600}
+{"o":308296.4131871109,"h":310758.9146015042,"l":301303.3679101198,"c":307042.509813032,"v":524326.3432391885,"t":1723075200}
+{"o":307042.509813032,"h":325983.3290017187,"l":305498.8942482327,"c":325495.6590324871,"v":905385.1594885354,"t":1723078800}
+{"o":325495.6590324871,"h":331334.5001817692,"l":299219.1630987524,"c":303293.811339049,"v":652579.261079099,"t":1723082400}
+{"o":303293.811339049,"h":307335.2027616535,"l":294403.8138444996,"c":294503.1514194237,"v":444551.5416773455,"t":1723086000}
+{"o":294503.1514194237,"h":308528.6909125278,"l":291290.0840144784,"c":301288.3628831318,"v":390436.8448275525,"t":1723089600}
+{"o":301288.3628831318,"h":304850.4509624699,"l":279743.1887047769,"c":290454.1367738787,"v":295087.0172079926,"t":1723093200}
+{"o":290454.1367738787,"h":295584.5526389774,"l":288028.1677884029,"c":292251.4432591852,"v":330852.3811270797,"t":1723096800}
+{"o":292251.4432591852,"h":296158.7927328497,"l":286969.2196057724,"c":287944.9048713357,"v":385621.3685732274,"t":1723100400}
+{"o":287944.9048713357,"h":290296.8556701356,"l":287605.8372350208,"c":289967.8032673942,"v":327299.0765504405,"t":1723104000}
+{"o":289967.8032673942,"h":291820.6554379913,"l":288474.3611570795,"c":289380.6856609141,"v":337781.1200736884,"t":1723107600}
+{"o":289380.6856609141,"h":289894.4119193467,"l":281425.9521654763,"c":284618.8100802568,"v":376672.6581764172,"t":1723111200}
+{"o":284618.8100802568,"h":286767.5190649282,"l":279561.2150398148,"c":280909.8785126079,"v":316515.518482041,"t":1723114800}
+{"o":280909.8785126079,"h":290501.5458314412,"l":275135.6005034314,"c":280875.6438362271,"v":688440.4559511746,"t":1723118400}
+{"o":280875.6438362271,"h":284800.2702858148,"l":275658.4371511359,"c":277829.7326340128,"v":1008924.6315359727,"t":1723122000}
+{"o":277829.7326340128,"h":317328.3349751213,"l":277462.7532633471,"c":315579.8678619294,"v":928102.5931395048,"t":1723125600}
+{"o":315579.8678619294,"h":317766.2167980432,"l":313417.6235838057,"c":317415.7910698199,"v":673231.1579789629,"t":1723129200}
+{"o":317415.7910698199,"h":321868.555377665,"l":314331.4659564024,"c":314496.348577678,"v":803251.5644403084,"t":1723132800}
+{"o":314496.348577678,"h":315034.6983060396,"l":310117.2280812964,"c":310410.2447129826,"v":633436.5272540833,"t":1723136400}
+{"o":310410.2447129826,"h":312367.5575334919,"l":309415.8608407752,"c":310509.8753480095,"v":469714.285785716,"t":1723140000}
+{"o":310509.8753480095,"h":311046.9066895395,"l":306934.5713182256,"c":308022.828464914,"v":409853.7248169985,"t":1723143600}
+{"o":308022.828464914,"h":309442.9238262227,"l":307201.9913384467,"c":308053.5462933506,"v":355607.4781907595,"t":1723147200}
+{"o":308053.5462933506,"h":317737.0344005564,"l":307962.3906815179,"c":317048.3843622729,"v":486273.9016777956,"t":1723150800}
+{"o":317048.3843622729,"h":323199.1615190794,"l":309691.4993802476,"c":321742.0997687868,"v":831840.2306636655,"t":1723154400}
+{"o":321742.0997687868,"h":326086.2054604237,"l":319879.0252513803,"c":325028.7104956546,"v":759171.5979696579,"t":1723158000}
+{"o":325028.7104956546,"h":325925.3276016666,"l":320152.7997173185,"c":321344.1261515252,"v":615470.5120678343,"t":1723161600}
+{"o":321344.1261515252,"h":322640.5723213807,"l":317846.8628669129,"c":318356.3443113776,"v":475516.1242120242,"t":1723165200}
+{"o":318356.3443113776,"h":319477.6969753931,"l":314284.1632721389,"c":314420.5739791493,"v":350333.8047574583,"t":1723168800}
+{"o":314420.5739791493,"h":318136.9323392881,"l":314198.5458452559,"c":315549.770268321,"v":309675.8266685245,"t":1723172400}
+{"o":315549.770268321,"h":315893.4354303425,"l":309411.8322961769,"c":309842.7558700592,"v":312095.9358329926,"t":1723176000}
+{"o":309842.7558700592,"h":312766.711589893,"l":308495.0954368376,"c":312067.6623353816,"v":272577.2458714918,"t":1723179600}
+{"o":312067.6623353816,"h":320378.9627329558,"l":310012.0075228375,"c":318770.9482143348,"v":285287.0505351506,"t":1723183200}
+{"o":318770.9482143348,"h":322314.8201352044,"l":318721.4535753326,"c":319938.5093211568,"v":295698.2539748398,"t":1723186800}
+{"o":319938.5093211568,"h":325446.7015783832,"l":318977.7259214286,"c":322246.1398505736,"v":260072.1258334737,"t":1723190400}
+{"o":322246.1398505736,"h":322573.9798411217,"l":317237.4384581731,"c":318350.9927677333,"v":271785.697631653,"t":1723194000}
+{"o":318350.9927677333,"h":318570.4330147101,"l":314053.9744059595,"c":315728.099015225,"v":342548.8295137613,"t":1723197600}
+{"o":315728.099015225,"h":317270.9713325185,"l":314213.8075700554,"c":316646.948639551,"v":227556.2627432795,"t":1723201200}
+{"o":316646.948639551,"h":330185.2017458309,"l":312248.4641129343,"c":327233.6636649591,"v":316969.7649747916,"t":1723204800}
+{"o":327233.6636649591,"h":328377.0659146404,"l":322526.9902599236,"c":327208.4104257349,"v":555906.1667759442,"t":1723208400}
+{"o":327208.4104257349,"h":331558.4814604166,"l":318922.7272765776,"c":323939.4994483768,"v":811881.4617125535,"t":1723212000}
+{"o":323939.4994483768,"h":325348.7790706099,"l":318311.0003909722,"c":318393.8074923594,"v":424692.3984917663,"t":1723215600}
+{"o":318393.8074923594,"h":321783.7196271925,"l":317315.8433746906,"c":321315.4658666974,"v":399271.3738122701,"t":1723219200}
+{"o":321315.4658666974,"h":325046.7014051192,"l":320412.1690235251,"c":322501.7202314413,"v":302141.5137925344,"t":1723222800}
+{"o":322501.7202314413,"h":323802.7671249488,"l":319436.1836814482,"c":323312.7318269303,"v":329048.9046591462,"t":1723226400}
+{"o":323312.7318269303,"h":325034.6261215922,"l":322005.5874460348,"c":323695.2908932994,"v":249287.6971473108,"t":1723230000}
+{"o":323695.2908932994,"h":325606.5194250174,"l":322272.0754846885,"c":323004.6406676882,"v":345012.4956600206,"t":1723233600}
+{"o":323004.6406676882,"h":325087.1265654151,"l":319262.7370555141,"c":324847.6425184734,"v":364023.4324843824,"t":1723237200}
+{"o":324847.6425184734,"h":328321.6855484475,"l":316318.2037552074,"c":323318.9967003599,"v":455330.0650283815,"t":1723240800}
+{"o":323318.9967003599,"h":334660.9446538747,"l":319447.8601786449,"c":332539.8364120203,"v":437384.9345736763,"t":1723244400}
+{"o":332539.8364120203,"h":337730.7349304812,"l":312192.6234206583,"c":312558.2991098578,"v":561160.1811575692,"t":1723248000}
+{"o":312558.2991098578,"h":315786.4860160557,"l":310344.9356045873,"c":312228.1236733575,"v":329170.3990815691,"t":1723251600}
+{"o":312228.1236733575,"h":315250.1063196723,"l":311410.9720211751,"c":311631.1060661498,"v":285365.1503751228,"t":1723255200}
+{"o":311631.1060661498,"h":312142.762538997,"l":309408.1160159759,"c":311052.9489060523,"v":284859.8649579692,"t":1723258800}
+{"o":311052.9489060523,"h":311322.7899420394,"l":307141.792002043,"c":309769.5503443797,"v":241499.4724579137,"t":1723262400}
+{"o":309769.5503443797,"h":311824.2422991837,"l":308463.1755241783,"c":310750.3685542035,"v":232230.5656576231,"t":1723266000}
+{"o":310750.3685542035,"h":312735.6419634818,"l":310495.4994645582,"c":311904.3418257509,"v":246960.7539907665,"t":1723269600}
+{"o":311904.3418257509,"h":313680.219454477,"l":311155.4403260157,"c":313680.219454477,"v":227696.4192734712,"t":1723273200}
+{"o":313680.219454477,"h":314470.282035917,"l":310055.7583227523,"c":311057.0704227841,"v":273348.8699470989,"t":1723276800}
+{"o":311057.0704227841,"h":313879.1553522344,"l":309978.9212967775,"c":312289.7390614819,"v":230840.5856914268,"t":1723280400}
+{"o":312289.7390614819,"h":313576.6072567342,"l":311252.6196480808,"c":311557.3225649061,"v":201068.4494084772,"t":1723284000}
+{"o":311557.3225649061,"h":332474.2961186088,"l":310635.7800919739,"c":332038.948375389,"v":201682.1790931938,"t":1723287600}
+{"o":332038.948375389,"h":333595.7988454105,"l":331052.7047360713,"c":331234.8641633863,"v":213346.4829223844,"t":1723291200}
+{"o":331234.8641633863,"h":331382.5058672075,"l":327708.8088533347,"c":327996.6415447347,"v":285633.9475381825,"t":1723294800}
+{"o":327996.6415447347,"h":329999.3160569532,"l":327559.6684706506,"c":329592.5553687256,"v":300405.0097229538,"t":1723298400}
+{"o":329592.5553687256,"h":332504.10264961,"l":328983.1068759293,"c":330165.1984073867,"v":288308.9717422773,"t":1723302000}
+{"o":330165.1984073867,"h":330920.8780974744,"l":328034.5972729555,"c":329180.0663421734,"v":309349.4074836783,"t":1723305600}
+{"o":329180.0663421734,"h":331174.9504254482,"l":328274.7763721412,"c":330803.9814205808,"v":242333.6093668872,"t":1723309200}
+{"o":330803.9814205808,"h":334652.2577719081,"l":330227.5328606283,"c":332360.1301777156,"v":304721.1048139654,"t":1723312800}
+{"o":332360.1301777156,"h":335155.6751311221,"l":331289.8402501995,"c":333376.896922691,"v":268336.2840796739,"t":1723316400}
+{"o":333376.896922691,"h":334212.6015360256,"l":331752.7227707321,"c":333142.79068676,"v":230933.7627395763,"t":1723320000}
+{"o":333142.79068676,"h":334708.4870510712,"l":333098.6881749356,"c":334323.847997907,"v":251154.9389918126,"t":1723323600}
+{"o":334323.847997907,"h":334772.7041013584,"l":333205.5344610431,"c":333817.1849050612,"v":203436.0453971269,"t":1723327200}
+{"o":333817.1849050612,"h":333817.1849050612,"l":331468.3129989147,"c":332346.6276388011,"v":204227.3151234714,"t":1723330800}
+{"o":332346.6276388011,"h":334604.9583541905,"l":331523.464440551,"c":333885.2822011521,"v":264189.2480733637,"t":1723334400}
+{"o":333885.2822011521,"h":335112.9132941801,"l":332314.5048777772,"c":334811.9932326594,"v":222064.7953488253,"t":1723338000}
+{"o":334811.9932326594,"h":335489.889437803,"l":333444.7469651659,"c":333949.8005072239,"v":192617.6842458688,"t":1723341600}
+{"o":333949.8005072239,"h":338638.5510753659,"l":333943.2506651519,"c":335927.1491489383,"v":301793.7667171078,"t":1723345200}
+{"o":335927.1491489383,"h":336575.4823633645,"l":334016.7115109498,"c":334381.0560252157,"v":263291.7930212732,"t":1723348800}
+{"o":334381.0560252157,"h":336215.0897629281,"l":334016.1642932441,"c":335514.433647461,"v":161874.8299313433,"t":1723352400}
+{"o":335514.433647461,"h":336267.8956889213,"l":334646.1174170138,"c":335543.2535014866,"v":178007.0480251346,"t":1723356000}
+{"o":335543.2535014866,"h":338446.3264341865,"l":335543.2535014866,"c":338008.4237683787,"v":198023.6138215238,"t":1723359600}
+{"o":338008.4237683787,"h":339140.866575403,"l":337220.9302918224,"c":337494.2535951449,"v":210625.1223763311,"t":1723363200}
+{"o":337494.2535951449,"h":340836.8083027754,"l":334855.2584890029,"c":335860.0667348728,"v":288217.0694904824,"t":1723366800}
+{"o":335860.0667348728,"h":337099.3540161671,"l":334346.5851750819,"c":334734.4697743998,"v":238467.30704831,"t":1723370400}
+{"o":334734.4697743998,"h":335006.354171743,"l":330166.2173294231,"c":331572.4512918546,"v":317574.6945006207,"t":1723374000}
+{"o":331572.4512918546,"h":331885.1439157604,"l":324733.2709658766,"c":326929.4599448233,"v":347473.3897570859,"t":1723377600}
+{"o":326929.4599448233,"h":327835.9055797623,"l":323327.9196861809,"c":327004.3428228389,"v":383157.8965238794,"t":1723381200}
+{"o":327004.3428228389,"h":327301.5994231942,"l":320695.7880543607,"c":322067.418795566,"v":353666.4730198792,"t":1723384800}
+{"o":322067.418795566,"h":322406.0498299464,"l":318341.9329566577,"c":320883.3580677334,"v":464273.0617823029,"t":1723388400}
+{"o":320883.3580677334,"h":322137.2797486613,"l":319616.4552715957,"c":320925.8370231805,"v":322602.6958652801,"t":1723392000}
+{"o":320925.8370231805,"h":323108.5995067366,"l":318925.8495961508,"c":321692.4238711643,"v":276845.9439600671,"t":1723395600}
+{"o":321692.4238711643,"h":323868.2932452346,"l":316950.2397474355,"c":321151.4731445977,"v":321980.7566385496,"t":1723399200}
+{"o":321151.4731445977,"h":321478.8544735058,"l":313849.3536393404,"c":315846.3605720858,"v":471489.2305686257,"t":1723402800}
+{"o":315846.3605720858,"h":316165.3105795979,"l":311730.0165459619,"c":312006.7870073602,"v":543195.4149632979,"t":1723406400}
+{"o":312006.7870073602,"h":312877.8459125021,"l":309498.1100467179,"c":310999.2208592171,"v":418579.0328987365,"t":1723410000}
+{"o":310999.2208592171,"h":312988.377448117,"l":303589.0139463607,"c":308259.8475886732,"v":521295.4985655944,"t":1723413600}
+{"o":308259.8475886732,"h":308311.9009649075,"l":305511.0307469274,"c":306894.6035401828,"v":274720.7629612471,"t":1723417200}
+{"o":306894.6035401828,"h":311730.5091881412,"l":306132.7098389852,"c":309425.6734253737,"v":473404.1741541267,"t":1723420800}
+{"o":309425.6734253737,"h":312463.3523995189,"l":308417.0319624202,"c":311104.9807752496,"v":346465.5496213973,"t":1723424400}
+{"o":311104.9807752496,"h":313150.1167673065,"l":309433.6808983409,"c":312816.6476816864,"v":249630.2447038023,"t":1723428000}
+{"o":312816.6476816864,"h":313978.7790641309,"l":310287.9080741719,"c":312068.1724316857,"v":248062.1087788462,"t":1723431600}
+{"o":312068.1724316857,"h":313118.474776743,"l":310825.1902368327,"c":311224.822688281,"v":258654.199917647,"t":1723435200}
+{"o":311224.822688281,"h":312019.4929079445,"l":308429.5018621043,"c":310479.68999022,"v":215669.3451463149,"t":1723438800}
+{"o":310479.68999022,"h":311509.5002746825,"l":308547.1930701176,"c":311159.4040292621,"v":251595.3201838415,"t":1723442400}
+{"o":311159.4040292621,"h":318288.7147515396,"l":308372.5391761762,"c":316363.4312303438,"v":537042.271245043,"t":1723446000}
+{"o":316363.4312303438,"h":320862.6610019484,"l":313086.0718963514,"c":314086.7631428042,"v":489050.0835831352,"t":1723449600}
+{"o":314086.7631428042,"h":316206.7362732019,"l":312509.6351613895,"c":313139.7917409491,"v":381794.3323080574,"t":1723453200}
+{"o":313139.7917409491,"h":319666.2108457845,"l":311373.8992793529,"c":319652.1303571466,"v":384513.4126605657,"t":1723456800}
+{"o":319652.1303571466,"h":331541.3569074555,"l":318965.0172056629,"c":329189.4925385918,"v":561297.5316278393,"t":1723460400}
+{"o":329189.4925385918,"h":329416.3453976038,"l":324838.8415368596,"c":326834.5376838565,"v":436687.0529983793,"t":1723464000}
+{"o":326834.5376838565,"h":327993.9086878466,"l":314946.9832767341,"c":315942.7469152242,"v":529014.5607249507,"t":1723467600}
+{"o":315942.7469152242,"h":329448.6048018942,"l":312408.5117869177,"c":326431.7417477284,"v":904353.3081988121,"t":1723471200}
+{"o":326431.7417477284,"h":328560.0073281903,"l":318665.4692162866,"c":323323.3346759192,"v":765023.6321309687,"t":1723474800}
+{"o":323323.3346759192,"h":324583.7849258033,"l":319398.6689627348,"c":321968.660042267,"v":475714.5252200642,"t":1723478400}
+{"o":321968.660042267,"h":323582.4037293835,"l":317765.5527098614,"c":317902.3596001745,"v":354244.4383375635,"t":1723482000}
+{"o":317902.3596001745,"h":320607.8146896899,"l":312576.9747385247,"c":313217.3924900118,"v":475645.9311594023,"t":1723485600}
+{"o":313217.3924900118,"h":316787.2776194452,"l":313207.3996269715,"c":314797.1105857418,"v":377750.8881392337,"t":1723489200}
+{"o":314797.1105857418,"h":318109.7075987598,"l":313483.3227128129,"c":314075.4356781233,"v":353374.0288108973,"t":1723492800}
+{"o":314075.4356781233,"h":316191.7063997094,"l":310641.0560136725,"c":314313.2233667383,"v":469628.4288956801,"t":1723496400}
+{"o":314313.2233667383,"h":316901.8384236559,"l":313865.7941381326,"c":315608.7424717913,"v":299540.2279154685,"t":1723500000}
+{"o":315608.7424717913,"h":322951.2744698159,"l":315524.7283250773,"c":320384.2238068734,"v":469112.5284704836,"t":1723503600}
+{"o":320384.2238068734,"h":322664.986496552,"l":318869.1728157504,"c":321309.5728375704,"v":599685.0397913849,"t":1723507200}
+{"o":321309.5728375704,"h":322038.3122938904,"l":318273.7724272123,"c":321857.5382173651,"v":402497.2953017434,"t":1723510800}
+{"o":321857.5382173651,"h":321861.5644261056,"l":316524.9500976353,"c":319029.8567514553,"v":361156.3873542718,"t":1723514400}
+{"o":319029.8567514553,"h":319215.8509841257,"l":313020.0683908154,"c":314699.1931486078,"v":489707.0293514878,"t":1723518000}
+{"o":314699.1931486078,"h":335873.2830876049,"l":313188.8550476832,"c":335541.7386337245,"v":298243.4976973277,"t":1723521600}
+{"o":335541.7386337245,"h":339151.4234570577,"l":333691.4245791632,"c":336959.7307980523,"v":239370.4200190219,"t":1723525200}
+{"o":336959.7307980523,"h":339330.5847770085,"l":334225.4094313775,"c":338703.9575032672,"v":250854.5839583043,"t":1723528800}
+{"o":338703.9575032672,"h":339932.3401926216,"l":337355.8261503039,"c":337427.8891671204,"v":220575.683049038,"t":1723532400}
+{"o":337427.8891671204,"h":338410.7218005917,"l":333915.4971759488,"c":336272.0537652581,"v":298595.4350558223,"t":1723536000}
+{"o":336272.0537652581,"h":341448.0430191702,"l":332483.3057243492,"c":337404.382375133,"v":304045.0567159523,"t":1723539600}
+{"o":337404.382375133,"h":338513.6482332592,"l":334188.673688379,"c":337395.5792045807,"v":302272.4422511017,"t":1723543200}
+{"o":337395.5792045807,"h":340871.0113523533,"l":336492.5387819124,"c":340185.7333792024,"v":270513.098894283,"t":1723546800}
+{"o":340185.7333792024,"h":343698.5050698356,"l":323453.6272395574,"c":326501.7940160271,"v":506351.126961778,"t":1723550400}
+{"o":326501.7940160271,"h":329591.5479680641,"l":325037.3754673939,"c":328598.3271547175,"v":397259.4498717036,"t":1723554000}
+{"o":328598.3271547175,"h":329409.5153862878,"l":323075.3489284288,"c":326893.3981503936,"v":432409.8640650398,"t":1723557600}
+{"o":326893.3981503936,"h":327412.2419611654,"l":324214.5251106455,"c":326140.4763965133,"v":342003.623725967,"t":1723561200}
+{"o":326140.4763965133,"h":333539.2502363524,"l":325610.2567215535,"c":333368.3059235128,"v":488451.9401003074,"t":1723564800}
+{"o":333368.3059235128,"h":334412.4017462329,"l":329202.7126437321,"c":330929.0371381051,"v":486892.1869858429,"t":1723568400}
+{"o":330929.0371381051,"h":331185.5091970761,"l":326856.8492008589,"c":327476.0418066305,"v":398185.0375624052,"t":1723572000}
+{"o":327476.0418066305,"h":328294.3861573891,"l":323457.3199404143,"c":327133.7761514874,"v":399584.6944118791,"t":1723575600}
+{"o":327133.7761514874,"h":327986.3214595699,"l":325259.5919920958,"c":325759.1732349733,"v":279673.3415796485,"t":1723579200}
+{"o":325759.1732349733,"h":330082.457170929,"l":325475.1772630571,"c":329877.2143361375,"v":317696.5127708953,"t":1723582800}
+{"o":329877.2143361375,"h":330062.2549003778,"l":326967.9400092238,"c":328385.4323807989,"v":299956.93169856,"t":1723586400}
+{"o":328385.4323807989,"h":329344.8932500799,"l":326379.8831097584,"c":327399.6954460213,"v":265360.3189771445,"t":1723590000}
+{"o":327399.6954460213,"h":328735.6128579922,"l":325803.0349757216,"c":325826.7810840182,"v":312107.2462394388,"t":1723593600}
+{"o":325826.7810840182,"h":326715.6293660127,"l":320622.6561723694,"c":321555.5118859633,"v":307464.6362274188,"t":1723597200}
+{"o":321555.5118859633,"h":323844.9869731122,"l":320896.219847641,"c":323719.3403103163,"v":252697.2947684522,"t":1723600800}
+{"o":323719.3403103163,"h":326366.2446906465,"l":322769.3848276298,"c":324036.5691874186,"v":289710.8153084797,"t":1723604400}
+{"o":324036.5691874186,"h":324456.2856650414,"l":322378.8443212153,"c":322852.5196882515,"v":284281.4993050692,"t":1723608000}
+{"o":322852.5196882515,"h":325057.6049902942,"l":322327.3834436086,"c":323191.4809877233,"v":235237.0698066413,"t":1723611600}
+{"o":323191.4809877233,"h":325062.7532050125,"l":321803.7633689955,"c":324257.6837463145,"v":236739.1690268209,"t":1723615200}
+{"o":324257.6837463145,"h":325328.8843519321,"l":323313.8631914803,"c":325328.8843519321,"v":205878.9194348489,"t":1723618800}
+{"o":325328.8843519321,"h":325717.4869542161,"l":323329.078190858,"c":325118.1262114869,"v":222873.0100709017,"t":1723622400}
+{"o":325118.1262114869,"h":339319.1438915261,"l":324681.1948283836,"c":338079.9000184176,"v":221319.7461486761,"t":1723626000}
+{"o":338079.9000184176,"h":342101.5713484039,"l":338053.6804353196,"c":339406.8436239252,"v":271749.0485813072,"t":1723629600}
+{"o":339406.8436239252,"h":344317.0575765335,"l":338628.6188487932,"c":342022.5148152856,"v":334362.7362754208,"t":1723633200}
+{"o":342022.5148152856,"h":351545.7083850765,"l":340565.0611416358,"c":346516.7043295123,"v":763055.4602581076,"t":1723636800}
+{"o":346516.7043295123,"h":349451.6661572978,"l":338854.9875712769,"c":340060.5841896955,"v":790650.6573425388,"t":1723640400}
+{"o":340060.5841896955,"h":341260.9931221494,"l":322336.4415104582,"c":325160.4730927585,"v":735361.7118872239,"t":1723644000}
+{"o":325160.4730927585,"h":326503.6238742123,"l":320570.6256471223,"c":325253.5679794786,"v":592816.83002012,"t":1723647600}
+{"o":325253.5679794786,"h":326357.0433618284,"l":319173.9650801475,"c":321299.9536172218,"v":654371.7945589782,"t":1723651200}
+{"o":321299.9536172218,"h":324281.0602674637,"l":319035.8204429632,"c":319462.7881623828,"v":452915.2507312784,"t":1723654800}
+{"o":319462.7881623828,"h":320991.6629014242,"l":317648.1343734959,"c":319287.6915472661,"v":314551.9520169935,"t":1723658400}
+{"o":319287.6915472661,"h":371760.7266814348,"l":317742.2015542406,"c":370572.6634282391,"v":302736.4867382921,"t":1723662000}
+{"o":370572.6634282391,"h":371654.8316932511,"l":369944.8081056969,"c":370486.6585900884,"v":245703.4159279215,"t":1723665600}
+{"o":370486.6585900884,"h":371177.4065151598,"l":340213.2442962546,"c":343080.1482923292,"v":202049.4074258863,"t":1723669200}
+{"o":343080.1482923292,"h":347844.3397972544,"l":338876.7915439802,"c":347829.8596190899,"v":334655.5004216272,"t":1723672800}
+{"o":347829.8596190899,"h":347962.6648532976,"l":346238.8928795623,"c":346238.8928795623,"v":207914.7024261145,"t":1723676400}
+{"o":346238.8928795623,"h":350215.5895292693,"l":346237.317807411,"c":349148.9412813317,"v":249848.9645681822,"t":1723680000}
+{"o":349148.9412813317,"h":352581.0695404965,"l":347092.3987104288,"c":349842.7794223239,"v":240348.6929557579,"t":1723683600}
+{"o":349842.7794223239,"h":352198.0216633443,"l":347108.5965819849,"c":350708.6695523036,"v":377812.3434252733,"t":1723687200}
+{"o":350708.6695523036,"h":352047.1655278589,"l":350223.4163061517,"c":350803.82965287,"v":233435.4171799276,"t":1723690800}
+{"o":350803.82965287,"h":351244.8532749683,"l":348177.2005831206,"c":350729.2967224739,"v":346974.0478407822,"t":1723694400}
+{"o":350729.2967224739,"h":351219.6237301148,"l":345938.2130032844,"c":346661.2542583681,"v":249059.7433627953,"t":1723698000}
+{"o":346661.2542583681,"h":347222.1685882742,"l":341597.9985054558,"c":344085.970864618,"v":321768.3362038724,"t":1723701600}
+{"o":344085.970864618,"h":345873.0250666251,"l":342089.5907170214,"c":345329.6676509232,"v":239043.6340060426,"t":1723705200}
+{"o":345329.6676509232,"h":347038.1587294848,"l":331542.0833789038,"c":334935.6257980018,"v":229252.0005374638,"t":1723708800}
+{"o":334935.6257980018,"h":335822.5689141469,"l":330602.1694585191,"c":330757.2230189084,"v":233481.9833678469,"t":1723712400}
+{"o":330757.2230189084,"h":331342.7459879431,"l":328699.5088501612,"c":329600.4358934,"v":307973.0991564019,"t":1723716000}
+{"o":329600.4358934,"h":333722.8723921217,"l":327088.0437976908,"c":330578.7679425569,"v":261376.8192219177,"t":1723719600}
+{"o":330578.7679425569,"h":361005.1205898583,"l":329100.4439437365,"c":348836.6253587987,"v":490609.2636705748,"t":1723723200}
+{"o":348836.6253587987,"h":354574.0347348183,"l":342582.0905576875,"c":349377.1633421181,"v":453352.8729400881,"t":1723726800}
+{"o":349377.1633421181,"h":353051.8725486089,"l":347379.606136265,"c":349460.9475100836,"v":432356.6179292105,"t":1723730400}
+{"o":349460.9475100836,"h":352580.1396965554,"l":334923.8629038698,"c":338734.065600072,"v":376378.7640638482,"t":1723734000}
+{"o":338734.065600072,"h":342545.4924612627,"l":334940.0861338332,"c":335791.1151580889,"v":339120.3535784926,"t":1723737600}
+{"o":335791.1151580889,"h":352946.4861066595,"l":329603.843506083,"c":346435.0294937288,"v":358625.1238669393,"t":1723741200}
+{"o":346435.0294937288,"h":346503.5697775977,"l":332679.1312103674,"c":335382.2824056236,"v":833128.6853978994,"t":1723744800}
+{"o":335382.2824056236,"h":363210.605505588,"l":332451.9109521396,"c":357432.4454115015,"v":659706.981856306,"t":1723748400}
+{"o":357432.4454115015,"h":358776.7934115932,"l":354022.5648068825,"c":358497.4523747861,"v":414500.0406964268,"t":1723752000}
+{"o":358497.4523747861,"h":362135.0866276802,"l":340619.3666414121,"c":345370.0773083044,"v":535127.0572965679,"t":1723755600}
+{"o":345370.0773083044,"h":352869.0609068319,"l":330081.0145971255,"c":336559.0398910032,"v":491849.4703088053,"t":1723759200}
+{"o":336559.0398910032,"h":337451.2397632336,"l":333590.6355821856,"c":333970.7887700681,"v":269409.3267102955,"t":1723762800}
+{"o":333970.7887700681,"h":336717.4308645512,"l":331869.8066214396,"c":334513.3295388446,"v":267087.2768658497,"t":1723766400}
+{"o":334513.3295388446,"h":344008.0191238366,"l":331694.110641091,"c":342455.8735773045,"v":239079.3275907771,"t":1723770000}
+{"o":342455.8735773045,"h":348342.4701774294,"l":340426.6642887957,"c":345359.8458997086,"v":376537.7137502898,"t":1723773600}
+{"o":345359.8458997086,"h":345598.1850953685,"l":342026.6089378917,"c":342543.966775641,"v":305004.4677149808,"t":1723777200}
+{"o":342543.966775641,"h":343942.4560510539,"l":324120.9620187009,"c":326196.6422070258,"v":192383.1769833103,"t":1723780800}
+{"o":326196.6422070258,"h":330028.1051285756,"l":325276.1274361901,"c":329637.8389983106,"v":210455.8313697536,"t":1723784400}
+{"o":329637.8389983106,"h":333713.0514767429,"l":323951.5613175551,"c":327263.7716801442,"v":256190.9161806819,"t":1723788000}
+{"o":327263.7716801442,"h":328114.8787229522,"l":323090.7704147311,"c":324636.5760964456,"v":198815.3185218101,"t":1723791600}
+{"o":324636.5760964456,"h":325415.394131519,"l":313048.9856261913,"c":313567.743244305,"v":240302.3041762762,"t":1723795200}
+{"o":313567.743244305,"h":315149.3256330613,"l":313097.8831410549,"c":315085.399572873,"v":202176.3433286303,"t":1723798800}
+{"o":315085.399572873,"h":315085.399572873,"l":311635.8198852034,"c":313173.4207543953,"v":218618.8301155536,"t":1723802400}
+{"o":313173.4207543953,"h":321428.4019723355,"l":309685.3523059566,"c":313329.1792231028,"v":511300.7437895581,"t":1723806000}
+{"o":313329.1792231028,"h":321991.4897072557,"l":306435.590658752,"c":314192.3308257335,"v":482979.7605135218,"t":1723809600}
+{"o":314192.3308257335,"h":321876.0970508653,"l":298818.8443881191,"c":309364.8745001561,"v":605775.1085977211,"t":1723813200}
+{"o":309364.8745001561,"h":338614.3632293176,"l":303559.8252275659,"c":323418.0281954272,"v":611777.811088805,"t":1723816800}
+{"o":323418.0281954272,"h":325431.6823487848,"l":308962.074884001,"c":312530.5132585426,"v":508277.9057490929,"t":1723820400}
+{"o":312530.5132585426,"h":316801.2289126486,"l":311550.1054869664,"c":313616.0190273349,"v":432309.2251019707,"t":1723824000}
+{"o":313616.0190273349,"h":316984.5351221832,"l":308603.392494483,"c":316355.4909725039,"v":436567.1031162327,"t":1723827600}
+{"o":316355.4909725039,"h":327722.7844232999,"l":313983.5977659165,"c":324054.3107163266,"v":404142.832500729,"t":1723831200}
+{"o":324054.3107163266,"h":328939.2290190791,"l":321737.470455735,"c":326266.5714772553,"v":377940.204765413,"t":1723834800}
+{"o":326266.5714772553,"h":328644.8635008559,"l":325352.3018395547,"c":325372.7579582548,"v":269537.3798410872,"t":1723838400}
+{"o":325372.7579582548,"h":339955.3980336788,"l":323125.3507716278,"c":333801.6346084572,"v":283308.2643661425,"t":1723842000}
+{"o":333801.6346084572,"h":341354.7677337903,"l":314697.8949120285,"c":315053.6334027164,"v":223302.9821972017,"t":1723845600}
+{"o":315053.6334027164,"h":315258.3264723725,"l":313495.0222120938,"c":313631.2909195297,"v":199784.0941518406,"t":1723849200}
+{"o":313631.2909195297,"h":314310.2063901449,"l":310572.0624162733,"c":313535.6510200368,"v":263391.0481672903,"t":1723852800}
+{"o":313535.6510200368,"h":361448.0443241417,"l":312973.4038065887,"c":339722.7937460032,"v":199801.3951593961,"t":1723856400}
+{"o":339722.7937460032,"h":342025.7835511325,"l":326027.5802117115,"c":327053.331177527,"v":191942.3932586313,"t":1723860000}
+{"o":327053.331177527,"h":327474.8919868899,"l":323581.1622811899,"c":325098.5364761336,"v":205356.9667069556,"t":1723863600}
+{"o":325098.5364761336,"h":326571.56436898,"l":324650.2412394048,"c":326356.147905506,"v":167631.053642143,"t":1723867200}
+{"o":326356.147905506,"h":327100.4462576978,"l":325464.1405436527,"c":326705.3121848878,"v":166803.0296508198,"t":1723870800}
+{"o":326705.3121848878,"h":327282.9613131937,"l":324999.1921591514,"c":325545.4125534326,"v":172719.9867041387,"t":1723874400}
+{"o":325545.4125534326,"h":326618.4271660243,"l":324515.044615498,"c":326618.4271660243,"v":200227.0784239083,"t":1723878000}
+{"o":326618.4271660243,"h":326744.5192922145,"l":325315.2811160031,"c":326675.0190467869,"v":166125.6678030304,"t":1723881600}
+{"o":326675.0190467869,"h":328161.8516812992,"l":325616.7226093224,"c":326865.9208516327,"v":184968.3857972419,"t":1723885200}
+{"o":326865.9208516327,"h":339034.1779693876,"l":324102.2938172633,"c":336030.6755362081,"v":187602.8488083993,"t":1723888800}
+{"o":336030.6755362081,"h":338463.0102789121,"l":335054.3712278235,"c":337677.565461339,"v":182500.0037260181,"t":1723892400}
+{"o":337677.565461339,"h":339249.3227348382,"l":337017.6464731848,"c":338846.9706036899,"v":206054.6017413831,"t":1723896000}
+{"o":338846.9706036899,"h":341637.8287451724,"l":338384.7108674484,"c":339079.5935442931,"v":283944.5748635314,"t":1723899600}
+{"o":339079.5935442931,"h":342413.8184049386,"l":338724.5515507255,"c":342404.523096071,"v":271364.2137496423,"t":1723903200}
+{"o":342404.523096071,"h":351054.8136558587,"l":339900.7296060893,"c":343171.779164362,"v":293157.5347229561,"t":1723906800}
+{"o":343171.779164362,"h":346131.4230084729,"l":343067.4339208501,"c":345687.1324091201,"v":253072.7289508752,"t":1723910400}
+{"o":345687.1324091201,"h":346882.8521387842,"l":343678.9092555327,"c":343813.1415360852,"v":210612.7435523907,"t":1723914000}
+{"o":343813.1415360852,"h":344335.2645319285,"l":342746.0722595277,"c":343959.059167268,"v":173030.6104554515,"t":1723917600}
+{"o":343959.059167268,"h":345907.7243346105,"l":343478.4685745044,"c":345371.4522260003,"v":150467.1535444622,"t":1723921200}
+{"o":345371.4522260003,"h":346013.3511310237,"l":344593.6567255199,"c":345068.14015061,"v":149024.2632962604,"t":1723924800}
+{"o":345068.14015061,"h":345807.567419632,"l":344276.5687514333,"c":345721.4763290697,"v":152193.9431259618,"t":1723928400}
+{"o":345721.4763290697,"h":347202.0987494719,"l":345721.4763290697,"c":346447.1434499899,"v":225780.6052634044,"t":1723932000}
+{"o":346447.1434499899,"h":347534.390730517,"l":345985.712990746,"c":347348.4676009619,"v":175336.2578067102,"t":1723935600}
+{"o":347348.4676009619,"h":354666.8046827859,"l":345772.04159418,"c":348967.3774961572,"v":239674.8426813464,"t":1723939200}
+{"o":348967.3774961572,"h":349282.1809319631,"l":345137.8076493858,"c":345513.2615985681,"v":328909.6800368673,"t":1723942800}
+{"o":345513.2615985681,"h":356013.3738273378,"l":344887.4480788294,"c":351508.9315524971,"v":262676.3227622209,"t":1723946400}
+{"o":351508.9315524971,"h":352552.8663977303,"l":347201.106340571,"c":347384.9841132789,"v":228300.772536424,"t":1723950000}
+{"o":347384.9841132789,"h":348366.7305800559,"l":345919.9552000852,"c":347503.7133193079,"v":198137.8142393677,"t":1723953600}
+{"o":347503.7133193079,"h":348938.1266846154,"l":346836.2935560621,"c":347452.2884794408,"v":180717.629972701,"t":1723957200}
+{"o":347452.2884794408,"h":349070.6831804134,"l":335148.2233533246,"c":336693.4327462793,"v":185621.9326616131,"t":1723960800}
+{"o":336693.4327462793,"h":337448.8735803759,"l":333019.665714659,"c":334719.2399743487,"v":169823.5758776989,"t":1723964400}
+{"o":334719.2399743487,"h":335482.5118740377,"l":334043.951581324,"c":335482.5118740377,"v":159333.5817633811,"t":1723968000}
+{"o":335482.5118740377,"h":338298.893647417,"l":335191.752172255,"c":337922.9968722251,"v":185692.3855529027,"t":1723971600}
+{"o":337922.9968722251,"h":346157.8841599223,"l":337904.6793190475,"c":340393.5328020895,"v":410602.7881806777,"t":1723975200}
+{"o":340393.5328020895,"h":341870.5566417655,"l":333423.8264742616,"c":335744.3802920367,"v":193046.7507335479,"t":1723978800}
+{"o":335744.3802920367,"h":339767.3775738213,"l":334301.7958597962,"c":337812.7179200063,"v":281730.1519471255,"t":1723982400}
+{"o":337812.7179200063,"h":340546.9436831884,"l":336204.7598560969,"c":336449.2250937045,"v":239736.9808563516,"t":1723986000}
+{"o":336449.2250937045,"h":338616.3247149572,"l":336360.6248564398,"c":336881.3673358111,"v":245948.9224858459,"t":1723989600}
+{"o":336881.3673358111,"h":339057.6484092356,"l":336141.3707506403,"c":338272.1183012172,"v":205418.743344703,"t":1723993200}
+{"o":338272.1183012172,"h":340385.742098604,"l":337419.0883357257,"c":339155.8767232328,"v":239424.4815929528,"t":1723996800}
+{"o":339155.8767232328,"h":339567.1385376942,"l":335185.0828816261,"c":335525.8214209569,"v":276476.3315869023,"t":1724000400}
+{"o":335525.8214209569,"h":338106.3239392468,"l":335093.1108412747,"c":337988.5213176696,"v":228115.1862129092,"t":1724004000}
+{"o":337988.5213176696,"h":340248.1916421916,"l":325632.6519338984,"c":327940.0102216649,"v":200104.8299918784,"t":1724007600}
+{"o":327940.0102216649,"h":329271.0861066514,"l":323846.7905259734,"c":325188.4112211207,"v":197016.4881697852,"t":1724011200}
+{"o":325188.4112211207,"h":329660.5324115402,"l":321111.5854550863,"c":324908.1365274529,"v":270956.0169460805,"t":1724014800}
+{"o":324908.1365274529,"h":346729.8778702103,"l":323762.9128123675,"c":342640.9438340818,"v":285897.142766238,"t":1724018400}
+{"o":342640.9438340818,"h":355274.1599240907,"l":336715.9863201416,"c":343093.5208095973,"v":379333.4446890511,"t":1724022000}
+{"o":343093.5208095973,"h":345620.2247270728,"l":341659.4142640599,"c":342179.1772890961,"v":405980.640760825,"t":1724025600}
+{"o":342179.1772890961,"h":344235.8319088475,"l":341070.9563868434,"c":342263.8097077361,"v":256692.0610130324,"t":1724029200}
+{"o":342263.8097077361,"h":344257.6029385204,"l":341112.6090940513,"c":343721.1107429125,"v":189296.6283746667,"t":1724032800}
+{"o":343721.1107429125,"h":350054.2414695011,"l":342951.3686597333,"c":348922.5781545751,"v":203861.395121807,"t":1724036400}
+{"o":348922.5781545751,"h":350225.0320632235,"l":347342.6448526877,"c":349602.9283555413,"v":229542.5247528141,"t":1724040000}
+{"o":349602.9283555413,"h":350134.3393024223,"l":346593.5347630338,"c":347405.7541611146,"v":234809.3108280189,"t":1724043600}
+{"o":347405.7541611146,"h":350483.7027043266,"l":346464.582794673,"c":348904.1145517673,"v":254875.512447405,"t":1724047200}
+{"o":348904.1145517673,"h":350506.9613669388,"l":347424.5935081259,"c":347524.1420878299,"v":184828.0502932548,"t":1724050800}
+{"o":347524.1420878299,"h":348913.6496629224,"l":347143.6312733304,"c":348384.3634722028,"v":204812.3676436503,"t":1724054400}
+{"o":348384.3634722028,"h":350107.6229200326,"l":344108.1348763225,"c":344331.0642081063,"v":234390.8875496381,"t":1724058000}
+{"o":344331.0642081063,"h":345968.1421616226,"l":342815.9641512271,"c":344810.365295423,"v":297855.0983937904,"t":1724061600}
+{"o":344810.365295423,"h":347976.1257557841,"l":343786.2666293118,"c":347670.2887269728,"v":233054.6195376532,"t":1724065200}
+{"o":347670.2887269728,"h":349998.3928735807,"l":346743.6432727436,"c":349709.9763960179,"v":262523.2546584248,"t":1724068800}
+{"o":349709.9763960179,"h":353306.1464106326,"l":347779.7926341945,"c":348740.5362861319,"v":398065.1187036546,"t":1724072400}
+{"o":348740.5362861319,"h":352466.5446189439,"l":346060.189444778,"c":352172.9965229905,"v":359772.4853786549,"t":1724076000}
+{"o":352172.9965229905,"h":352921.1219181243,"l":350941.0900249161,"c":351457.0220415961,"v":306319.8516242394,"t":1724079600}
+{"o":351457.0220415961,"h":352546.4221388009,"l":349325.4379799776,"c":352071.8912069583,"v":330370.487589531,"t":1724083200}
+{"o":352071.8912069583,"h":356998.3088048177,"l":343735.1973746449,"c":345020.8368620745,"v":497924.0399353461,"t":1724086800}
+{"o":345020.8368620745,"h":347208.2579441486,"l":342964.4816782649,"c":344701.6725922049,"v":324560.5002525045,"t":1724090400}
+{"o":344701.6725922049,"h":344893.8734054495,"l":342366.9595402454,"c":343217.7496515099,"v":258545.2436079178,"t":1724094000}
+{"o":343217.7496515099,"h":346262.8641673734,"l":342691.4442932715,"c":344261.0930492547,"v":336069.9393565464,"t":1724097600}
+{"o":344261.0930492547,"h":352142.9909750189,"l":343702.3349713552,"c":350972.0472195987,"v":201115.4902659701,"t":1724101200}
+{"o":350972.0472195987,"h":353005.1522304834,"l":349074.7552777678,"c":351100.7784438666,"v":234801.7132147256,"t":1724104800}
+{"o":351100.7784438666,"h":353331.7102477648,"l":349430.8632267858,"c":352709.5961411064,"v":276621.2466361855,"t":1724108400}
+{"o":352709.5961411064,"h":359226.6160347796,"l":350644.3885721078,"c":358196.3806170195,"v":443428.5684465326,"t":1724112000}
+{"o":358196.3806170195,"h":361463.9200880845,"l":347099.5148798921,"c":348436.3491397519,"v":357291.0157344793,"t":1724115600}
+{"o":348436.3491397519,"h":348751.9670469088,"l":329158.934079365,"c":341074.5927139744,"v":259871.7654636345,"t":1724119200}
+{"o":341074.5927139744,"h":342059.3567957405,"l":340514.2628791432,"c":341607.9457824458,"v":252175.7742753648,"t":1724122800}
+{"o":341607.9457824458,"h":346021.3014183459,"l":341173.46577401,"c":345005.4377236344,"v":256783.4952178384,"t":1724126400}
+{"o":345005.4377236344,"h":349115.9666371482,"l":344729.1890287574,"c":346263.3484875988,"v":385822.0687220622,"t":1724130000}
+{"o":346263.3484875988,"h":346632.9992371559,"l":344311.6423615434,"c":345040.7543304874,"v":206304.6299531233,"t":1724133600}
+{"o":345040.7543304874,"h":346111.3041983351,"l":344696.4570021607,"c":345832.5492407946,"v":211015.2965604429,"t":1724137200}
+{"o":345832.5492407946,"h":346529.5696220125,"l":342507.7412265817,"c":342997.5058641258,"v":223634.6813666025,"t":1724140800}
+{"o":342997.5058641258,"h":344667.3157504578,"l":342761.4966996302,"c":343766.9848810524,"v":165714.8271289272,"t":1724144400}
+{"o":343766.9848810524,"h":344913.1771323426,"l":342721.0496259448,"c":343774.8912657931,"v":181124.5888775841,"t":1724148000}
+{"o":343774.8912657931,"h":346660.4586417049,"l":341471.3472813691,"c":344273.5568019812,"v":247420.3052099394,"t":1724151600}
+{"o":344273.5568019812,"h":346113.8374176381,"l":344037.5959042474,"c":345649.8308509163,"v":220462.7735257144,"t":1724155200}
+{"o":345649.8308509163,"h":346696.8091303938,"l":343410.5590611292,"c":345820.5619366509,"v":291935.2028710779,"t":1724158800}
+{"o":345820.5619366509,"h":346109.1828889857,"l":337309.5621978827,"c":337439.5415426861,"v":493390.8925113332,"t":1724162400}
+{"o":337439.5415426861,"h":338102.8243613209,"l":333858.885350151,"c":336237.7620234325,"v":479984.5919516024,"t":1724166000}
+{"o":336237.7620234325,"h":338249.7616420672,"l":335349.5370659368,"c":337546.4258427253,"v":313715.3330888768,"t":1724169600}
+{"o":337546.4258427253,"h":339711.7414133899,"l":337224.1248835268,"c":339358.6270010757,"v":243592.5489455799,"t":1724173200}
+{"o":339358.6270010757,"h":340924.8888297609,"l":338360.8882983874,"c":339627.5631258452,"v":266296.9970637382,"t":1724176800}
+{"o":339627.5631258452,"h":341573.4223517408,"l":339145.7881070162,"c":340788.4355098727,"v":197947.3252939531,"t":1724180400}
+{"o":340788.4355098727,"h":342108.6577222007,"l":339645.5051191351,"c":339650.1760177886,"v":205603.3516433509,"t":1724184000}
+{"o":339650.1760177886,"h":339810.3219722703,"l":337388.0136138283,"c":338782.8660959266,"v":188666.7020045144,"t":1724187600}
+{"o":338782.8660959266,"h":339878.7877778967,"l":338215.6332235362,"c":339054.9406436138,"v":170740.003564021,"t":1724191200}
+{"o":339054.9406436138,"h":339339.8486736802,"l":336636.9170715482,"c":336744.1649885061,"v":155574.2543412579,"t":1724194800}
+{"o":336744.1649885061,"h":338399.8189162326,"l":335578.9551440685,"c":335713.371109368,"v":189357.3314637896,"t":1724198400}
+{"o":335713.371109368,"h":337774.0681548008,"l":335131.0590427804,"c":337404.4011793429,"v":231689.2859081534,"t":1724202000}
+{"o":337404.4011793429,"h":338716.5952557206,"l":327214.2358462007,"c":328482.1155853596,"v":136119.4597298515,"t":1724205600}
+{"o":328482.1155853596,"h":336257.7518029938,"l":321048.3078089507,"c":335379.1689132377,"v":117454.7725199071,"t":1724209200}
+{"o":335379.1689132377,"h":336056.4079685647,"l":334629.3208877606,"c":335825.1425947181,"v":118311.737242887,"t":1724212800}
+{"o":335825.1425947181,"h":337636.6651815604,"l":334261.0891900357,"c":336006.9961283355,"v":118761.3903801278,"t":1724216400}
+{"o":336006.9961283355,"h":336774.5528313814,"l":335792.1671651747,"c":336270.4687303835,"v":148013.4396603325,"t":1724220000}
+{"o":336270.4687303835,"h":337360.8104776078,"l":334544.7910617707,"c":335839.7789839717,"v":163881.9271417019,"t":1724223600}
+{"o":335839.7789839717,"h":336609.8637989418,"l":332789.2066815157,"c":333386.8481783277,"v":174339.5039488855,"t":1724227200}
+{"o":333386.8481783277,"h":333644.9920469372,"l":330479.0061239481,"c":331835.5412573862,"v":155049.7921752891,"t":1724230800}
+{"o":331835.5412573862,"h":333664.2376464239,"l":331255.4192963399,"c":333263.731929823,"v":145394.8182038531,"t":1724234400}
+{"o":333263.731929823,"h":333615.3259964185,"l":331255.4143719421,"c":331423.8162010667,"v":147905.2918807068,"t":1724238000}
+{"o":331423.8162010667,"h":332556.1990036572,"l":329561.4205096847,"c":331294.2033737902,"v":156916.0781266927,"t":1724241600}
+{"o":331294.2033737902,"h":345570.8873389679,"l":325291.3012477639,"c":341311.9496415243,"v":344023.5420015124,"t":1724245200}
+{"o":341311.9496415243,"h":344256.8527699786,"l":336350.7519199247,"c":337995.9265465338,"v":597276.8466477736,"t":1724248800}
+{"o":337995.9265465338,"h":340220.9160801331,"l":336311.5342634787,"c":339072.3674275742,"v":378797.2163536851,"t":1724252400}
+{"o":339072.3674275742,"h":341473.1597224394,"l":337520.1757117594,"c":341344.0938831051,"v":248123.0238503182,"t":1724256000}
+{"o":341344.0938831051,"h":343316.6094262942,"l":340584.8111558476,"c":341809.072979739,"v":241934.2321690525,"t":1724259600}
+{"o":341809.072979739,"h":345720.0742369158,"l":341271.6603018537,"c":344883.251274161,"v":331160.0874813377,"t":1724263200}
+{"o":344883.251274161,"h":347232.9796240778,"l":343554.0770183669,"c":346676.3860134954,"v":302994.2563656674,"t":1724266800}
+{"o":346676.3860134954,"h":348900.3416807697,"l":344577.5895192421,"c":345715.6953628794,"v":335475.564271929,"t":1724270400}
+{"o":345715.6953628794,"h":347821.3731662051,"l":344723.4501588651,"c":347081.0193561977,"v":283546.6535597511,"t":1724274000}
+{"o":347081.0193561977,"h":347650.2864199309,"l":345313.878762169,"c":345392.9181629955,"v":218776.7531043811,"t":1724277600}
+{"o":345392.9181629955,"h":346602.1076060504,"l":317919.858111951,"c":319447.9911935906,"v":214916.7575623551,"t":1724281200}
+{"o":319447.9911935906,"h":320453.3669255979,"l":318665.1491084495,"c":318741.1690204953,"v":232744.3745476091,"t":1724284800}
+{"o":318741.1690204953,"h":320410.4541005191,"l":318540.5279456225,"c":319975.377160383,"v":224838.6880511141,"t":1724288400}
+{"o":319975.377160383,"h":320172.8566504505,"l":314774.1771628251,"c":316582.9908845313,"v":238364.6826657567,"t":1724292000}
+{"o":316582.9908845313,"h":317443.2780318544,"l":315738.5024643352,"c":317155.5640851652,"v":164112.7703244295,"t":1724295600}
+{"o":317155.5640851652,"h":318298.0330665596,"l":316379.746000176,"c":318054.8357341777,"v":143559.021355348,"t":1724299200}
+{"o":318054.8357341777,"h":318416.1975021621,"l":317420.6947460204,"c":318153.1282652041,"v":124576.9023420644,"t":1724302800}
+{"o":318153.1282652041,"h":319457.7314280953,"l":317905.9579067575,"c":319330.234956815,"v":135747.2906365074,"t":1724306400}
+{"o":319330.234956815,"h":321333.5537349502,"l":318604.2791287568,"c":320612.0844810188,"v":159690.8156530841,"t":1724310000}
+{"o":320612.0844810188,"h":321290.7904344245,"l":319877.942563822,"c":320320.4692715438,"v":158957.9071141001,"t":1724313600}
+{"o":320320.4692715438,"h":320417.4477140798,"l":319137.832987129,"c":319812.3671600205,"v":153948.2956110118,"t":1724317200}
+{"o":319812.3671600205,"h":322833.8284255053,"l":319351.4985021361,"c":322332.9922051483,"v":206774.1929789308,"t":1724320800}
+{"o":322332.9922051483,"h":323874.2056386207,"l":321179.1848009354,"c":323370.565817826,"v":263203.0939153363,"t":1724324400}
+{"o":323370.565817826,"h":324247.0835132547,"l":319907.490276899,"c":320446.9062836217,"v":434027.7246425626,"t":1724328000}
+{"o":320446.9062836217,"h":321818.6531365113,"l":318594.8847512815,"c":320088.4701967326,"v":330043.8496399734,"t":1724331600}
+{"o":320088.4701967326,"h":320315.6989583438,"l":318067.7322587064,"c":319485.2794731526,"v":302227.3156843891,"t":1724335200}
+{"o":319485.2794731526,"h":321129.4883496639,"l":312338.0942896265,"c":315153.9216315253,"v":258264.1571933144,"t":1724338800}
+{"o":315153.9216315253,"h":316660.9515758499,"l":314931.9251204875,"c":315484.4278105207,"v":239761.6508366387,"t":1724342400}
+{"o":315484.4278105207,"h":316625.6799639817,"l":314726.0464623771,"c":315080.6324445647,"v":195467.8513083713,"t":1724346000}
+{"o":315080.6324445647,"h":317211.5208282742,"l":314661.2689465701,"c":315829.3584550933,"v":167364.5905417576,"t":1724349600}
+{"o":315829.3584550933,"h":316379.8500789287,"l":315081.9798815445,"c":315324.9191274903,"v":186391.5586354339,"t":1724353200}
+{"o":315324.9191274903,"h":317171.9466119474,"l":298422.0111149846,"c":299986.2017653035,"v":259885.9897029224,"t":1724356800}
+{"o":299986.2017653035,"h":304258.720501097,"l":299218.2303188004,"c":302292.7102688579,"v":180792.7576860674,"t":1724360400}
+{"o":302292.7102688579,"h":305664.0497071081,"l":297998.8427477676,"c":305168.1814963755,"v":157633.7336273612,"t":1724364000}
+{"o":305168.1814963755,"h":305648.0019865198,"l":304774.5081241142,"c":305211.8606919361,"v":165863.5670836927,"t":1724367600}
+{"o":305211.8606919361,"h":309873.0554660498,"l":305082.52489906,"c":307668.2169296079,"v":248011.7966125683,"t":1724371200}
+{"o":307668.2169296079,"h":308438.1618907311,"l":306616.2791692006,"c":308388.8711844112,"v":212945.3380350455,"t":1724374800}
+{"o":308388.8711844112,"h":310472.7448304467,"l":308012.5421492285,"c":308506.3102518737,"v":241773.999204575,"t":1724378400}
+{"o":308506.3102518737,"h":309140.4256714719,"l":307575.8074360616,"c":307834.2175151429,"v":173117.5232674325,"t":1724382000}
+{"o":307834.2175151429,"h":309050.7137238015,"l":307567.7205222934,"c":307668.1562847829,"v":161802.920303718,"t":1724385600}
+{"o":307668.1562847829,"h":310907.8050735483,"l":307668.1562847829,"c":309933.0412082861,"v":183269.8620593172,"t":1724389200}
+{"o":309933.0412082861,"h":310931.6387532168,"l":308736.3962080777,"c":310240.6198898596,"v":171911.8642115536,"t":1724392800}
+{"o":310240.6198898596,"h":310562.3839045166,"l":308974.0664180533,"c":309300.857653573,"v":159871.1618772426,"t":1724396400}
+{"o":309300.857653573,"h":310043.1905842946,"l":307362.5343626323,"c":307738.5174921794,"v":133264.9067972453,"t":1724400000}
+{"o":307738.5174921794,"h":307738.5174921794,"l":305723.2229091441,"c":305962.1951925873,"v":203524.7984988358,"t":1724403600}
+{"o":305962.1951925873,"h":306888.6060316421,"l":305774.1914966081,"c":305864.5165398226,"v":133117.7894900051,"t":1724407200}
+{"o":305864.5165398226,"h":306031.2972513385,"l":303899.5587199302,"c":304080.9862317749,"v":170956.4365997474,"t":1724410800}
+{"o":304080.9862317749,"h":306445.3754578311,"l":304080.9862317749,"c":306143.9827924829,"v":165994.389988697,"t":1724414400}
+{"o":306143.9827924829,"h":306637.199348527,"l":304345.0696547593,"c":306628.0297586029,"v":215309.3398134449,"t":1724418000}
+{"o":306628.0297586029,"h":311867.6018541402,"l":302588.1517572229,"c":304421.134270072,"v":832285.7113853169,"t":1724421600}
+{"o":304421.134270072,"h":307496.3091933932,"l":303840.8979588767,"c":306063.9869243815,"v":361570.9499575891,"t":1724425200}
+{"o":306063.9869243815,"h":307827.7648035887,"l":305409.675581124,"c":307507.3416659217,"v":260147.8870702085,"t":1724428800}
+{"o":307507.3416659217,"h":314924.5607647464,"l":307468.5235388337,"c":314185.3820954533,"v":409555.6209097605,"t":1724432400}
+{"o":314185.3820954533,"h":317235.2246346264,"l":305233.8708395083,"c":306657.7676730953,"v":530264.1669588822,"t":1724436000}
+{"o":306657.7676730953,"h":310669.0784699501,"l":306497.2004859747,"c":309655.5382170099,"v":332718.4495624493,"t":1724439600}
+{"o":309655.5382170099,"h":313587.8020122079,"l":306477.4539696274,"c":311736.8017935561,"v":340214.6643005883,"t":1724443200}
+{"o":311736.8017935561,"h":314628.1504666023,"l":311422.9265192324,"c":314360.7873475019,"v":336797.6754429402,"t":1724446800}
+{"o":314360.7873475019,"h":318116.5494439562,"l":312962.4434625502,"c":313770.1090504416,"v":389107.3616553643,"t":1724450400}
+{"o":313770.1090504416,"h":317314.3880268293,"l":313770.1090504416,"c":316614.3572062874,"v":237449.0292087705,"t":1724454000}
+{"o":316614.3572062874,"h":318599.3636672038,"l":311654.8754745582,"c":313323.1811000066,"v":286482.9477492548,"t":1724457600}
+{"o":313323.1811000066,"h":313663.9502346783,"l":310872.2782980417,"c":313645.1913446099,"v":202745.1779343055,"t":1724461200}
+{"o":313645.1913446099,"h":316290.245562995,"l":310725.3877088445,"c":313740.9410635348,"v":187358.7276836038,"t":1724464800}
+{"o":313740.9410635348,"h":314323.5122300893,"l":313051.4421584489,"c":313563.7623797186,"v":147006.0190595967,"t":1724468400}
+{"o":313563.7623797186,"h":315272.6805248806,"l":313321.3956094354,"c":315104.9260758058,"v":136279.4729168267,"t":1724472000}
+{"o":315104.9260758058,"h":317876.6374737301,"l":314887.724224733,"c":316097.090834123,"v":209685.5633205023,"t":1724475600}
+{"o":316097.090834123,"h":316907.9537190339,"l":315105.4314661713,"c":315113.1764714294,"v":211464.4833220171,"t":1724479200}
+{"o":315113.1764714294,"h":316544.3683303383,"l":315110.9048704975,"c":316327.1095892189,"v":135476.9977639663,"t":1724482800}
+{"o":316327.1095892189,"h":318356.3374813625,"l":313614.7225280461,"c":316119.5002241451,"v":206687.6613049912,"t":1724486400}
+{"o":316119.5002241451,"h":321003.0677035421,"l":314891.6214195953,"c":320133.2671374459,"v":191216.0519669068,"t":1724490000}
+{"o":320133.2671374459,"h":322607.1609220951,"l":312746.2170260334,"c":314497.0073532878,"v":276766.7445536252,"t":1724493600}
+{"o":314497.0073532878,"h":315967.5856786101,"l":313413.5421172578,"c":313612.0082587965,"v":225011.8525175634,"t":1724497200}
+{"o":313612.0082587965,"h":317022.2793215237,"l":310388.1263719547,"c":315005.1401511139,"v":225035.7696582988,"t":1724500800}
+{"o":315005.1401511139,"h":316311.6215936143,"l":314725.2322852485,"c":316311.3259234735,"v":262750.43320039,"t":1724504400}
+{"o":316311.3259234735,"h":317835.6809067639,"l":315003.1190278154,"c":317835.6809067639,"v":260025.4955765832,"t":1724508000}
+{"o":317835.6809067639,"h":320122.719936652,"l":316769.7587083483,"c":319241.0914015113,"v":289273.9393927061,"t":1724511600}
+{"o":319241.0914015113,"h":324714.7198055642,"l":318990.4587090616,"c":322737.0142914142,"v":449424.6456691211,"t":1724515200}
+{"o":322737.0142914142,"h":324994.7671085216,"l":314780.8583311067,"c":315516.6998213382,"v":389410.9750486761,"t":1724518800}
+{"o":315516.6998213382,"h":317904.28267219,"l":314184.0118899707,"c":316622.0008764883,"v":328084.0185450536,"t":1724522400}
+{"o":316622.0008764883,"h":317706.5410463174,"l":314543.1291651218,"c":314934.6737071672,"v":233556.846982308,"t":1724526000}
+{"o":314934.6737071672,"h":316064.133290807,"l":314225.7347006832,"c":314727.7153148399,"v":204983.2077986193,"t":1724529600}
+{"o":314727.7153148399,"h":314744.363970401,"l":305311.5886561237,"c":308895.7093185536,"v":379872.0351000389,"t":1724533200}
+{"o":308895.7093185536,"h":312654.9384366733,"l":308800.9624786433,"c":311927.2308149349,"v":300277.84095069,"t":1724536800}
+{"o":311927.2308149349,"h":320335.3888598354,"l":311634.3037700929,"c":318985.0580494077,"v":198555.459207336,"t":1724540400}
+{"o":318985.0580494077,"h":319079.6334469601,"l":314996.5926399408,"c":315473.3442671051,"v":272747.9894445796,"t":1724544000}
+{"o":315473.3442671051,"h":317524.52349117,"l":312568.620417831,"c":314135.4128684468,"v":277541.5586856405,"t":1724547600}
+{"o":314135.4128684468,"h":315855.6215222467,"l":313991.8884733328,"c":315306.3370994956,"v":159355.0518815079,"t":1724551200}
+{"o":315306.3370994956,"h":315541.2551528103,"l":312495.6236801906,"c":314285.790633464,"v":206323.3971903379,"t":1724554800}
+{"o":314285.790633464,"h":315336.5036707257,"l":312642.4619790042,"c":315336.5036707257,"v":184479.7554025652,"t":1724558400}
+{"o":315336.5036707257,"h":315803.682051004,"l":314175.417712768,"c":314403.6508111456,"v":221226.8148078171,"t":1724562000}
+{"o":314403.6508111456,"h":314678.6557001806,"l":312803.2269946239,"c":313246.7068102877,"v":186061.2982364015,"t":1724565600}
+{"o":313246.7068102877,"h":313246.7068102877,"l":308317.522559762,"c":310001.1777340196,"v":283050.7626616496,"t":1724569200}
+{"o":310001.1777340196,"h":312302.6881614969,"l":309302.0464134297,"c":312158.2954898865,"v":201539.5037717863,"t":1724572800}
+{"o":312158.2954898865,"h":313568.678830278,"l":311116.7507140503,"c":312666.6994976706,"v":181668.6142940074,"t":1724576400}
+{"o":312666.6994976706,"h":312793.745815931,"l":310399.6379273768,"c":311322.3596448213,"v":151550.9827538332,"t":1724580000}
+{"o":311322.3596448213,"h":313550.0922640858,"l":311176.4342417746,"c":312276.909100602,"v":177517.8047883713,"t":1724583600}
+{"o":312276.909100602,"h":313467.6761538335,"l":311643.0489292204,"c":313467.6761538335,"v":137431.5489684368,"t":1724587200}
+{"o":313467.6761538335,"h":315838.505829973,"l":313231.9118570426,"c":314722.1787253956,"v":256337.9364382503,"t":1724590800}
+{"o":314722.1787253956,"h":317348.1078530238,"l":314703.2675869226,"c":315901.7869458271,"v":222240.40495925,"t":1724594400}
+{"o":315901.7869458271,"h":317604.2909406844,"l":315036.7088110863,"c":316420.226028062,"v":239505.2323792957,"t":1724598000}
+{"o":316420.226028062,"h":318388.5431760209,"l":314767.6697154946,"c":315823.9156813296,"v":236283.7381222571,"t":1724601600}
+{"o":315823.9156813296,"h":317338.5562016092,"l":315266.5394740978,"c":316672.6549102631,"v":190083.2721618972,"t":1724605200}
+{"o":316672.6549102631,"h":317692.1513189907,"l":315606.2233025449,"c":316816.8328577871,"v":194850.681903975,"t":1724608800}
+{"o":316816.8328577871,"h":317338.4702806285,"l":315244.7684014774,"c":316049.5882612114,"v":181689.3078950295,"t":1724612400}
+{"o":316049.5882612114,"h":316844.8928348581,"l":314957.0170392685,"c":315649.7178718895,"v":193588.1093863701,"t":1724616000}
+{"o":315649.7178718895,"h":320785.1850284149,"l":315395.2959519235,"c":320302.0029632499,"v":323277.1853944354,"t":1724619600}
+{"o":320302.0029632499,"h":321708.9362235949,"l":317966.396771403,"c":318958.8087111303,"v":244205.4452364027,"t":1724623200}
+{"o":318958.8087111303,"h":320256.6686600558,"l":314717.4638956936,"c":315595.7464687817,"v":290760.5291870171,"t":1724626800}
+{"o":315595.7464687817,"h":317524.7946814043,"l":314330.7930084963,"c":315864.8189999482,"v":277910.3594573613,"t":1724630400}
+{"o":315864.8189999482,"h":316192.9634418953,"l":313598.8377261697,"c":313868.3178665744,"v":203178.1120492292,"t":1724634000}
+{"o":313868.3178665744,"h":314924.301018286,"l":312663.0780195381,"c":314888.2680011545,"v":204331.6943286314,"t":1724637600}
+{"o":314888.2680011545,"h":318034.4902040387,"l":314366.3027539505,"c":317969.3985127604,"v":167032.4342566646,"t":1724641200}
+{"o":209607.3759766737,"h":211455.7234775066,"l":209487.1145110303,"c":209607.3759766737,"v":776450.9108888266,"t":1717444800}
+{"o":209607.3759766737,"h":211095.7949914678,"l":208805.0307054866,"c":210283.2106494328,"v":655967.7620763008,"t":1717448400}
+{"o":210283.2106494328,"h":210474.3444352301,"l":209616.3574146957,"c":210218.9636614677,"v":393831.2992177492,"t":1717452000}
+{"o":210218.9636614677,"h":210473.3362996732,"l":209046.3396513086,"c":209720.7951417642,"v":368126.3172160829,"t":1717455600}
+{"o":209720.7951417642,"h":210635.8795418357,"l":208990.2307478189,"c":210294.1497662209,"v":412992.7237825663,"t":1717459200}
+{"o":210294.1497662209,"h":211964.0032888211,"l":209639.6440096594,"c":211680.7990682646,"v":407083.6049819706,"t":1717462800}
+{"o":211680.7990682646,"h":211680.7990682646,"l":210648.3665406256,"c":211185.5709771092,"v":329051.8776932337,"t":1717466400}
+{"o":211185.5709771092,"h":211750.5489856117,"l":210851.6761986027,"c":211542.1919498345,"v":322251.9487924653,"t":1717470000}
+{"o":211542.1919498345,"h":212327.4821580892,"l":210894.9575971572,"c":211205.2114192437,"v":335827.1621892271,"t":1717473600}
+{"o":211205.2114192437,"h":211581.0341690322,"l":210028.8233403767,"c":210028.8233403767,"v":305429.3730391289,"t":1717477200}
+{"o":210028.8233403767,"h":211236.9427194257,"l":202100.3913781414,"c":210813.7036659108,"v":412415.9077649051,"t":1717480800}
+{"o":210813.7036659108,"h":211162.2533907636,"l":210197.7604652045,"c":210197.7604652045,"v":296699.784892425,"t":1717484400}
+{"o":210197.7604652045,"h":211043.5736272876,"l":209863.9444459014,"c":209914.8528488555,"v":319671.6446532176,"t":1717488000}
+{"o":209914.8528488555,"h":210339.8125632626,"l":208518.2371437734,"c":209523.7654096209,"v":315754.3057381992,"t":1717491600}
+{"o":209523.7654096209,"h":210785.1222601266,"l":209256.7737359649,"c":210576.4126196116,"v":304425.8995842778,"t":1717495200}
+{"o":210576.4126196116,"h":210991.8079791776,"l":210137.5065178811,"c":210646.3507596094,"v":321558.8145237464,"t":1717498800}
+{"o":210646.3507596094,"h":211457.6496203353,"l":210310.6594609484,"c":210947.4912312195,"v":389315.4819305814,"t":1717502400}
+{"o":210947.4912312195,"h":211995.1055895709,"l":210431.3628253712,"c":211534.3402242717,"v":543724.3909211396,"t":1717506000}
+{"o":211534.3402242717,"h":212824.4016471849,"l":210880.6325088198,"c":211269.1386750491,"v":542797.3893916581,"t":1717509600}
+{"o":211269.1386750491,"h":213686.3696467201,"l":210818.3552182577,"c":213686.3696467201,"v":497862.5707778016,"t":1717513200}
+{"o":213686.3696467201,"h":216341.5914604256,"l":213592.1592572197,"c":215623.6960089995,"v":672114.7964645284,"t":1717516800}
+{"o":215623.6960089995,"h":215786.324746868,"l":214197.1185247657,"c":215416.0753891474,"v":464543.9774078411,"t":1717520400}
+{"o":215416.0753891474,"h":216884.1747609497,"l":215243.8720598196,"c":216298.1646350082,"v":429718.9147484193,"t":1717524000}
+{"o":216298.1646350082,"h":216298.1646350082,"l":213771.7960508958,"c":215181.8103512314,"v":487657.8296211933,"t":1717527600}
+{"o":215181.8103512314,"h":215683.5912076113,"l":213647.6007233316,"c":215108.2777716806,"v":446879.7479914675,"t":1717531200}
+{"o":215108.2777716806,"h":220413.190744815,"l":214614.4483042003,"c":219875.210484078,"v":387577.8563192702,"t":1717534800}
+{"o":219875.210484078,"h":221669.8019791024,"l":219875.210484078,"c":221584.2069661271,"v":623095.3019424938,"t":1717538400}
+{"o":221584.2069661271,"h":222829.569934395,"l":221163.7395168178,"c":222608.5488458305,"v":403762.4835086641,"t":1717542000}
+{"o":222608.5488458305,"h":223634.7614977716,"l":221905.2631354342,"c":223065.6289463922,"v":408318.0367730467,"t":1717545600}
+{"o":223065.6289463922,"h":224920.3782985518,"l":222383.6564517793,"c":224342.449731649,"v":382637.6471977585,"t":1717549200}
+{"o":224342.449731649,"h":226657.4732680327,"l":223989.1675587771,"c":224857.1348109136,"v":514170.0704770718,"t":1717552800}
+{"o":224857.1348109136,"h":225353.65761269,"l":223743.5906010705,"c":224226.0627934367,"v":359043.0779247435,"t":1717556400}
+{"o":224226.0627934367,"h":224827.1631276884,"l":223385.5765921058,"c":224435.2516119162,"v":362508.3684422229,"t":1717560000}
+{"o":224435.2516119162,"h":225251.0511055391,"l":223559.9984365674,"c":224959.3821405958,"v":383382.5066569566,"t":1717563600}
+{"o":224959.3821405958,"h":225855.0953199021,"l":224807.2885719969,"c":225570.9141400568,"v":374958.9241106789,"t":1717567200}
+{"o":225570.9141400568,"h":225940.124480793,"l":224731.1650033937,"c":224852.087676113,"v":453086.8040392975,"t":1717570800}
+{"o":224852.087676113,"h":225166.5476374687,"l":223724.8096187407,"c":224371.4804825629,"v":493128.1561823084,"t":1717574400}
+{"o":224371.4804825629,"h":225667.6319761195,"l":223987.9409761399,"c":224839.6353605606,"v":484822.2527316358,"t":1717578000}
+{"o":224839.6353605606,"h":225294.4153155987,"l":223663.932511973,"c":223663.932511973,"v":459150.9135867233,"t":1717581600}
+{"o":223663.932511973,"h":224288.8555942869,"l":223148.8862696167,"c":224187.6947816096,"v":436444.912978971,"t":1717585200}
+{"o":224187.6947816096,"h":225070.2569872647,"l":223053.0006432692,"c":224206.7607063994,"v":553367.8559489831,"t":1717588800}
+{"o":224206.7607063994,"h":225497.8118371798,"l":223238.1007045663,"c":223562.3285687803,"v":727688.2266746816,"t":1717592400}
+{"o":223562.3285687803,"h":224513.3844979509,"l":222120.0617376683,"c":224000.7595783759,"v":647334.2029094035,"t":1717596000}
+{"o":224000.7595783759,"h":227062.6427661446,"l":223873.0858254766,"c":226559.3308883963,"v":584454.6221607925,"t":1717599600}
+{"o":226559.3308883963,"h":227661.7896928431,"l":225316.5431421125,"c":225619.0478661689,"v":585720.7444555575,"t":1717603200}
+{"o":225619.0478661689,"h":227404.1325254397,"l":225417.6266606805,"c":226455.101286747,"v":504327.7192944777,"t":1717606800}
+{"o":226455.101286747,"h":227046.456039765,"l":223840.3274586569,"c":224566.3695532685,"v":542050.4753732855,"t":1717610400}
+{"o":224566.3695532685,"h":224945.7638469008,"l":223639.638784731,"c":224281.4749417878,"v":463841.1363367934,"t":1717614000}
+{"o":224281.4749417878,"h":225055.5791395448,"l":224011.0448352579,"c":224913.1347725461,"v":425058.5773307055,"t":1717617600}
+{"o":224913.1347725461,"h":225011.9616048521,"l":224122.91915145,"c":224497.1533682838,"v":398608.2572230533,"t":1717621200}
+{"o":224497.1533682838,"h":225377.781307883,"l":224246.5888694311,"c":224576.9006093596,"v":413625.2679632615,"t":1717624800}
+{"o":224576.9006093596,"h":225199.9568890595,"l":224307.9801815494,"c":224990.7179208545,"v":423860.7376391983,"t":1717628400}
+{"o":224990.7179208545,"h":225455.629285794,"l":224486.2936472502,"c":225210.5792299031,"v":388994.4550637208,"t":1717632000}
+{"o":225210.5792299031,"h":225898.3548207757,"l":224558.2307012927,"c":225091.1279513182,"v":385235.0102790852,"t":1717635600}
+{"o":225091.1279513182,"h":226148.6040822587,"l":224982.5796976084,"c":226062.4309840318,"v":371333.9984438688,"t":1717639200}
+{"o":226062.4309840318,"h":226062.4309840318,"l":225125.3798137611,"c":225421.2156947674,"v":350171.9309123076,"t":1717642800}
+{"o":225421.2156947674,"h":226129.0890818413,"l":223750.5619551316,"c":225272.1210121977,"v":426115.2406619705,"t":1717646400}
+{"o":225272.1210121977,"h":225272.1210121977,"l":223332.6494387182,"c":223400.6463642026,"v":350172.5275404846,"t":1717650000}
+{"o":223400.6463642026,"h":223753.4830931467,"l":222415.2660259902,"c":222950.9547109457,"v":357840.5377611025,"t":1717653600}
+{"o":222950.9547109457,"h":223964.3364305209,"l":222365.5123646777,"c":223788.697181937,"v":450107.4333949531,"t":1717657200}
+{"o":223788.697181937,"h":224379.3897834017,"l":223062.2437937705,"c":224222.4249905243,"v":507056.5356952446,"t":1717660800}
+{"o":224222.4249905243,"h":225413.7985323647,"l":223724.8756982746,"c":224115.5255053664,"v":483209.7187342914,"t":1717664400}
+{"o":224115.5255053664,"h":224127.1185072511,"l":223073.2784866934,"c":223917.8463464196,"v":508651.6409146105,"t":1717668000}
+{"o":223917.8463464196,"h":224364.2448985144,"l":223587.1913736612,"c":224364.2448985144,"v":477207.2118830972,"t":1717671600}
+{"o":224364.2448985144,"h":224884.6358154607,"l":223629.291748271,"c":224140.0438720224,"v":515203.3596022959,"t":1717675200}
+{"o":224140.0438720224,"h":224709.2718012842,"l":223496.0417863553,"c":223747.705321383,"v":494985.4655217276,"t":1717678800}
+{"o":223747.705321383,"h":224565.4318940915,"l":223274.8806386969,"c":224553.2885097502,"v":715567.7544500898,"t":1717682400}
+{"o":224553.2885097502,"h":225170.3071213024,"l":224079.1387749471,"c":224178.6737991173,"v":882959.8692451984,"t":1717686000}
+{"o":224178.6737991173,"h":224348.0521187185,"l":222148.7447541086,"c":222468.6843173222,"v":720691.8301018709,"t":1717689600}
+{"o":222468.6843173222,"h":223460.7834550375,"l":221528.1379876481,"c":222735.9110152007,"v":863381.4018612336,"t":1717693200}
+{"o":222735.9110152007,"h":248028.6406363992,"l":221212.4762692233,"c":243763.987187768,"v":782682.905654265,"t":1717696800}
+{"o":243763.987187768,"h":243773.3976457362,"l":239825.483829209,"c":240917.7410888765,"v":908723.3786496635,"t":1717700400}
+{"o":240917.7410888765,"h":243410.5373554256,"l":238804.0575288481,"c":242817.5525250573,"v":810113.0762238838,"t":1717704000}
+{"o":242817.5525250573,"h":243378.4282312581,"l":241933.9482271953,"c":242402.850418523,"v":648996.7695470965,"t":1717707600}
+{"o":242402.850418523,"h":243270.1979223561,"l":242007.6042562776,"c":243031.1916926059,"v":613220.6406731132,"t":1717711200}
+{"o":243031.1916926059,"h":243370.4354866161,"l":241365.4513185695,"c":242405.6916793875,"v":682073.1132955892,"t":1717714800}
+{"o":242405.6916793875,"h":243040.6309422258,"l":241921.228132584,"c":242388.5264587948,"v":619601.2478449101,"t":1717718400}
+{"o":242388.5264587948,"h":242694.1789883457,"l":241328.6996655002,"c":242329.7015117846,"v":557097.8905051034,"t":1717722000}
+{"o":242329.7015117846,"h":242964.2801506479,"l":240788.7933478945,"c":242019.0576701742,"v":584501.0988805,"t":1717725600}
+{"o":242019.0576701742,"h":243045.6415532735,"l":241777.2489637298,"c":243045.6415532735,"v":495790.6282421274,"t":1717729200}
+{"o":243045.6415532735,"h":245539.3946443245,"l":242759.7364096584,"c":245134.2934303089,"v":491347.1421586412,"t":1717732800}
+{"o":245134.2934303089,"h":245904.0924657121,"l":244667.3321182266,"c":245271.6986511469,"v":466979.5402685073,"t":1717736400}
+{"o":245271.6986511469,"h":245757.6436233652,"l":244740.1929255798,"c":245488.5263333137,"v":453778.0765635045,"t":1717740000}
+{"o":245488.5263333137,"h":256779.3809411795,"l":244995.9414960169,"c":256010.3220677539,"v":539957.1533141222,"t":1717743600}
+{"o":256010.3220677539,"h":256564.6270051748,"l":255618.1066272891,"c":256038.5632520794,"v":456103.0491623228,"t":1717747200}
+{"o":256038.5632520794,"h":256205.8591358747,"l":255004.1101375923,"c":255447.7018095008,"v":461139.3254994578,"t":1717750800}
+{"o":255447.7018095008,"h":255848.6161110705,"l":254240.6431839896,"c":255036.9104221787,"v":474504.9352047364,"t":1717754400}
+{"o":255036.9104221787,"h":256319.0497590982,"l":254454.2651019993,"c":256053.5310610978,"v":549752.3954434464,"t":1717758000}
+{"o":256053.5310610978,"h":257106.1938715761,"l":251807.1203145306,"c":254564.4259016164,"v":958575.7697164669,"t":1717761600}
+{"o":254564.4259016164,"h":255636.0831375791,"l":246434.5756369156,"c":247749.0936355175,"v":797498.0381722942,"t":1717765200}
+{"o":247749.0936355175,"h":248245.4944101415,"l":246040.4231378297,"c":247816.4278735131,"v":977039.3579953065,"t":1717768800}
+{"o":247816.4278735131,"h":247816.4278735131,"l":244751.9508379532,"c":245805.4767578293,"v":992863.041580471,"t":1717772400}
+{"o":245805.4767578293,"h":246238.3258250154,"l":243552.5011620338,"c":243832.6698608104,"v":1019728.0527218364,"t":1717776000}
+{"o":243832.6698608104,"h":243894.6889905203,"l":238884.3189685523,"c":239286.2628799628,"v":1259423.4526176199,"t":1717779600}
+{"o":239286.2628799628,"h":239286.2628799628,"l":222186.7924310682,"c":232715.0412836401,"v":2619062.6032583574,"t":1717783200}
+{"o":232715.0412836401,"h":241784.0839146995,"l":231515.3470313904,"c":234203.362417593,"v":1098079.3194473435,"t":1717786800}
+{"o":234203.362417593,"h":235675.4305457574,"l":231955.4456693908,"c":235180.1011975112,"v":879157.1478717009,"t":1717790400}
+{"o":235180.1011975112,"h":235742.4888556182,"l":234520.8527204111,"c":234928.989673177,"v":1030784.7888464294,"t":1717794000}
+{"o":234928.989673177,"h":235895.333831156,"l":234571.4174706984,"c":235716.9810773858,"v":1040255.191431368,"t":1717797600}
+{"o":235716.9810773858,"h":235956.1380613225,"l":234738.4347849141,"c":234808.4250213444,"v":710002.8093823588,"t":1717801200}
+{"o":234808.4250213444,"h":234919.6253857546,"l":233964.3198708665,"c":234279.8745080967,"v":680575.8657603412,"t":1717804800}
+{"o":234279.8745080967,"h":235912.5364621022,"l":234184.3168391866,"c":235717.482151969,"v":524530.605723241,"t":1717808400}
+{"o":235717.482151969,"h":235746.0182989643,"l":234448.7424107477,"c":234946.6350510922,"v":431017.4796874554,"t":1717812000}
+{"o":234946.6350510922,"h":235575.5347447069,"l":234621.0020032419,"c":235094.212396861,"v":387029.8347671117,"t":1717815600}
+{"o":235094.212396861,"h":235366.1992370039,"l":234028.4548116464,"c":234179.5544032459,"v":425893.9505593058,"t":1717819200}
+{"o":234179.5544032459,"h":235254.9910321964,"l":233428.2461820316,"c":234699.6263296845,"v":420133.1426994537,"t":1717822800}
+{"o":234699.6263296845,"h":235216.3915020249,"l":234274.2787727381,"c":234970.5927451466,"v":509720.1164097334,"t":1717826400}
+{"o":234970.5927451466,"h":236680.1073411883,"l":234970.5927451466,"c":236454.0425957808,"v":377403.8190572162,"t":1717830000}
+{"o":236454.0425957808,"h":236488.0829128724,"l":234833.665601164,"c":235015.4374533813,"v":387425.4275958266,"t":1717833600}
+{"o":235015.4374533813,"h":235141.786880111,"l":234246.1742899167,"c":234659.3326463874,"v":436720.204434582,"t":1717837200}
+{"o":234659.3326463874,"h":234781.1054954185,"l":233286.3658356285,"c":234133.9559482852,"v":483020.4487588285,"t":1717840800}
+{"o":234133.9559482852,"h":234514.0194025701,"l":231383.6598706616,"c":231969.3825460812,"v":566915.6680712041,"t":1717844400}
+{"o":231969.3825460812,"h":232433.1272202566,"l":227620.3909487381,"c":231108.7258355246,"v":566000.0255795338,"t":1717848000}
+{"o":231108.7258355246,"h":231911.7334934818,"l":227342.851936541,"c":231911.7334934818,"v":767079.2127427877,"t":1717851600}
+{"o":231911.7334934818,"h":233074.2464997106,"l":227528.4142214235,"c":232836.8014163395,"v":525090.6404462983,"t":1717855200}
+{"o":232836.8014163395,"h":233246.0537658375,"l":231099.1707506294,"c":231538.2212037639,"v":761176.9866334972,"t":1717858800}
+{"o":231538.2212037639,"h":232040.1964304805,"l":229716.0713287027,"c":230905.6303568414,"v":568292.8704528735,"t":1717862400}
+{"o":230905.6303568414,"h":231813.17333647,"l":227707.531548671,"c":231755.1375148048,"v":574218.4537840213,"t":1717866000}
+{"o":231755.1375148048,"h":232883.5163759057,"l":231122.0619600851,"c":231275.5108506037,"v":914986.8713689964,"t":1717869600}
+{"o":231275.5108506037,"h":231949.6316137478,"l":227629.0118579357,"c":231040.8567972451,"v":544253.3569816102,"t":1717873200}
+{"o":231040.8567972451,"h":250700.5072871065,"l":229325.1812313895,"c":249472.336023999,"v":431407.2296628078,"t":1717876800}
+{"o":249472.336023999,"h":249668.3573121753,"l":248573.9525242806,"c":248832.418792828,"v":393142.6380918688,"t":1717880400}
+{"o":248832.418792828,"h":249018.5599238356,"l":246447.2746568924,"c":248276.6606436163,"v":416364.6887044882,"t":1717884000}
+{"o":248276.6606436163,"h":248490.3308601373,"l":244864.9956474576,"c":247277.9417250755,"v":425831.474131599,"t":1717887600}
+{"o":247277.9417250755,"h":248351.3356260567,"l":247048.4028590306,"c":247779.593482671,"v":416780.2392534644,"t":1717891200}
+{"o":247779.593482671,"h":248745.4014539163,"l":247494.2895245411,"c":248526.7592976314,"v":378982.3652655115,"t":1717894800}
+{"o":248526.7592976314,"h":248530.9934682758,"l":242394.8135175905,"c":246247.7521519969,"v":456553.7943490006,"t":1717898400}
+{"o":246247.7521519969,"h":247581.9921170463,"l":245005.0073942812,"c":247194.6959804299,"v":379743.6955845376,"t":1717902000}
+{"o":247194.6959804299,"h":248496.9772785707,"l":247069.175277871,"c":247614.5166260146,"v":302244.0055961016,"t":1717905600}
+{"o":247614.5166260146,"h":249358.3457813281,"l":244149.1296027826,"c":248854.4213858292,"v":398889.8599814618,"t":1717909200}
+{"o":248854.4213858292,"h":249778.8489901682,"l":248680.7971998593,"c":249514.1055918046,"v":353257.4738673209,"t":1717912800}
+{"o":249514.1055918046,"h":250257.4105538107,"l":248938.3382681678,"c":249121.4730562677,"v":312553.116296959,"t":1717916400}
+{"o":249121.4730562677,"h":250129.0561846362,"l":248491.6765109776,"c":249919.4959214717,"v":264901.5143134447,"t":1717920000}
+{"o":249919.4959214717,"h":250346.3086223524,"l":249413.5323979901,"c":249882.5608560342,"v":281038.323088158,"t":1717923600}
+{"o":249882.5608560342,"h":249888.8395541927,"l":247081.8537765453,"c":249116.0689103903,"v":317756.6452042312,"t":1717927200}
+{"o":249116.0689103903,"h":250099.8703285912,"l":246520.9318827549,"c":249869.3629669847,"v":315400.2286329214,"t":1717930800}
+{"o":249869.3629669847,"h":253113.9909301146,"l":249336.9102475414,"c":252405.6281701688,"v":461926.9311047287,"t":1717934400}
+{"o":252405.6281701688,"h":252765.9181668315,"l":250049.6657561573,"c":251424.7495907477,"v":510291.6746364281,"t":1717938000}
+{"o":251424.7495907477,"h":252942.4827479882,"l":251164.1914914349,"c":252838.9635389677,"v":467921.8129101308,"t":1717941600}
+{"o":252838.9635389677,"h":253614.8201076664,"l":252373.4831650772,"c":253394.4592428774,"v":484506.0024252883,"t":1717945200}
+{"o":253394.4592428774,"h":253492.1209325861,"l":252217.0494713276,"c":252617.3503711079,"v":447678.8926370709,"t":1717948800}
+{"o":252617.3503711079,"h":252807.7533482358,"l":251617.1818382134,"c":252118.1689315934,"v":469563.5737914328,"t":1717952400}
+{"o":252118.1689315934,"h":254766.6376546534,"l":251614.899489954,"c":254501.8808998645,"v":450578.7790190522,"t":1717956000}
+{"o":254501.8808998645,"h":255426.6491301573,"l":253996.5174101351,"c":254138.8403678203,"v":553946.1393283851,"t":1717959600}
+{"o":254138.8403678203,"h":254138.8403678203,"l":252678.6840505795,"c":252993.9195015824,"v":455762.6848288988,"t":1717963200}
+{"o":252993.9195015824,"h":253950.4899372274,"l":252638.2986946044,"c":253625.085338376,"v":451286.0045987417,"t":1717966800}
+{"o":253625.085338376,"h":254396.0077638516,"l":253187.9139204051,"c":253725.9244732159,"v":387901.5244268168,"t":1717970400}
+{"o":253725.9244732159,"h":254103.1035136837,"l":253473.0939945803,"c":253976.8408949391,"v":284457.6655864515,"t":1717974000}
+{"o":253976.8408949391,"h":254162.1705835403,"l":251653.1862325186,"c":252453.1473880628,"v":449738.5816295976,"t":1717977600}
+{"o":252453.1473880628,"h":253440.8134336843,"l":251819.609495527,"c":252632.6063640949,"v":322084.9938026667,"t":1717981200}
+{"o":252632.6063640949,"h":253295.0968313855,"l":251831.5711728037,"c":252148.9507056831,"v":308026.0047837341,"t":1717984800}
+{"o":252148.9507056831,"h":252166.0158298459,"l":250100.6156781994,"c":250419.37667277,"v":529350.9823568255,"t":1717988400}
+{"o":250419.37667277,"h":261075.4114606321,"l":249608.6810478814,"c":260626.2798877282,"v":366585.3528806388,"t":1717992000}
+{"o":260626.2798877282,"h":260640.6891356458,"l":259074.8391619505,"c":259963.4727535568,"v":338161.7290081184,"t":1717995600}
+{"o":259963.4727535568,"h":260269.6377947708,"l":258181.9363350242,"c":258907.0512744643,"v":406765.5533620637,"t":1717999200}
+{"o":258907.0512744643,"h":259032.8770342788,"l":256052.5824613447,"c":256299.0029141778,"v":370848.0534931708,"t":1718002800}
+{"o":256299.0029141778,"h":259853.4246688251,"l":256192.126382776,"c":259074.2099709085,"v":387943.867774848,"t":1718006400}
+{"o":259074.2099709085,"h":260521.8022417555,"l":257843.4326599058,"c":260309.8119492304,"v":324312.0964860486,"t":1718010000}
+{"o":260309.8119492304,"h":260472.4326222982,"l":259401.2816549254,"c":259857.5014880279,"v":355280.8700135963,"t":1718013600}
+{"o":259857.5014880279,"h":260066.8849540901,"l":258794.1674257117,"c":259237.8423532086,"v":391247.4620691318,"t":1718017200}
+{"o":259237.8423532086,"h":259335.7954749753,"l":257516.0658857218,"c":257713.8057131683,"v":396300.7140951355,"t":1718020800}
+{"o":257713.8057131683,"h":258864.0533054148,"l":256443.8773112155,"c":258384.8739137866,"v":559326.8056367654,"t":1718024400}
+{"o":258384.8739137866,"h":260149.0009145574,"l":257129.0405201205,"c":259927.760388702,"v":526048.4762638322,"t":1718028000}
+{"o":259927.760388702,"h":265374.4473675036,"l":259774.7902522109,"c":264098.4318915569,"v":702161.8765885793,"t":1718031600}
+{"o":264098.4318915569,"h":264745.0163070033,"l":261547.3022763219,"c":263433.2818417459,"v":655330.4962839956,"t":1718035200}
+{"o":263433.2818417459,"h":264578.399010818,"l":262382.9552533537,"c":264461.1676465892,"v":491406.7707491547,"t":1718038800}
+{"o":264461.1676465892,"h":264887.7874679946,"l":262022.2668267192,"c":263348.6194221756,"v":548415.3669727262,"t":1718042400}
+{"o":263348.6194221756,"h":263477.8916338126,"l":260285.7693084631,"c":260759.3828022539,"v":621146.2070396225,"t":1718046000}
+{"o":260759.3828022539,"h":261270.0811053774,"l":258596.2391257983,"c":260029.6478001311,"v":625510.74495716,"t":1718049600}
+{"o":260029.6478001311,"h":264340.0168519193,"l":258360.9274836376,"c":262206.689403484,"v":562594.4724170119,"t":1718053200}
+{"o":262206.689403484,"h":264107.1156009464,"l":260976.6484929893,"c":262546.0480847284,"v":474040.1409070277,"t":1718056800}
+{"o":262546.0480847284,"h":264624.158640979,"l":260796.5710683387,"c":263106.393372541,"v":414786.3623025777,"t":1718060400}
+{"o":263106.393372541,"h":264924.9180417103,"l":262078.5516466106,"c":262853.5951273167,"v":456846.1859973595,"t":1718064000}
+{"o":262853.5951273167,"h":264261.4281854633,"l":256879.0296068684,"c":258602.173215993,"v":547480.6062374398,"t":1718067600}
+{"o":258602.173215993,"h":261200.4875790545,"l":256300.2204537477,"c":259128.8332903528,"v":716389.0289658759,"t":1718071200}
+{"o":259128.8332903528,"h":259735.6069995371,"l":257305.8868345513,"c":258173.9036080682,"v":493070.8898239718,"t":1718074800}
+{"o":258173.9036080682,"h":266945.3479247739,"l":252470.5654252837,"c":261582.6820409477,"v":538673.3425047641,"t":1718078400}
+{"o":261582.6820409477,"h":267091.0741946578,"l":260037.0009035868,"c":265565.9724785905,"v":403649.5998593163,"t":1718082000}
+{"o":265565.9724785905,"h":266547.4067964646,"l":262640.3291168039,"c":264540.7483496206,"v":420727.7947575729,"t":1718085600}
+{"o":264540.7483496206,"h":265614.2410846816,"l":262800.3308627311,"c":264370.2650326773,"v":401870.6645383353,"t":1718089200}
+{"o":264370.2650326773,"h":268373.5792465322,"l":263551.2610508495,"c":265982.1058916094,"v":416816.5606472795,"t":1718092800}
+{"o":265982.1058916094,"h":266959.7858677662,"l":264177.1403044788,"c":266302.5803155573,"v":393150.7401133876,"t":1718096400}
+{"o":266302.5803155573,"h":269002.4091631527,"l":264102.9464572787,"c":266413.4698224931,"v":422395.3190409805,"t":1718100000}
+{"o":266413.4698224931,"h":269249.8797247045,"l":264310.6796685807,"c":266066.5997252546,"v":508650.8406814756,"t":1718103600}
+{"o":266066.5997252546,"h":267376.4066879084,"l":265453.9650258537,"c":266102.967351888,"v":522463.356879503,"t":1718107200}
+{"o":266102.967351888,"h":270378.0732970418,"l":256399.3140351186,"c":256871.9474511279,"v":716937.1095398084,"t":1718110800}
+{"o":256871.9474511279,"h":270359.8004628501,"l":255846.9708804715,"c":268015.0298677943,"v":662055.2366296494,"t":1718114400}
+{"o":268015.0298677943,"h":268876.0221773159,"l":258148.5722367722,"c":260404.6292985039,"v":957436.4033287838,"t":1718118000}
+{"o":260404.6292985039,"h":269775.6392361814,"l":258995.8863094412,"c":266339.5890557301,"v":674144.0172959341,"t":1718121600}
+{"o":266339.5890557301,"h":267919.3536255658,"l":261058.3848354584,"c":266288.5681433234,"v":542571.268078536,"t":1718125200}
+{"o":266288.5681433234,"h":269597.027638739,"l":265519.7790176391,"c":268275.5325715991,"v":534652.9791634398,"t":1718128800}
+{"o":268275.5325715991,"h":270253.5639975159,"l":266620.7352427256,"c":269125.0596973792,"v":575636.32722043,"t":1718132400}
+{"o":269125.0596973792,"h":269342.7469419171,"l":267189.5660687643,"c":267526.1744749473,"v":513617.6651622719,"t":1718136000}
+{"o":267526.1744749473,"h":269999.5221137916,"l":267424.1940930582,"c":269481.180893911,"v":657423.1418874984,"t":1718139600}
+{"o":269481.180893911,"h":270734.3025018262,"l":268541.5259572698,"c":269733.3875720681,"v":439968.681180168,"t":1718143200}
+{"o":269733.3875720681,"h":270989.5727759672,"l":268596.7510697237,"c":269290.3564764477,"v":520830.8505385315,"t":1718146800}
+{"o":269290.3564764477,"h":269884.2198034538,"l":265437.6408251947,"c":267285.9965228256,"v":640373.5611638509,"t":1718150400}
+{"o":267285.9965228256,"h":267993.1410179469,"l":260292.6464758608,"c":265433.1964355588,"v":678601.2171923148,"t":1718154000}
+{"o":265433.1964355588,"h":269735.2794060219,"l":264115.3451184633,"c":269356.9884301173,"v":508610.1717359883,"t":1718157600}
+{"o":269356.9884301173,"h":270483.3934672377,"l":266641.9128534256,"c":269900.517497378,"v":394288.3132691946,"t":1718161200}
+{"o":269900.517497378,"h":274041.0240186594,"l":269718.5516672888,"c":272816.9438933973,"v":450093.3151193014,"t":1718164800}
+{"o":272816.9438933973,"h":272971.6245605944,"l":270601.7495795253,"c":270743.8249067001,"v":379140.4929356507,"t":1718168400}
+{"o":270743.8249067001,"h":273446.0427759835,"l":270731.9469280983,"c":272028.5275057166,"v":354472.9675119897,"t":1718172000}
+{"o":272028.5275057166,"h":274023.1267338318,"l":271852.047875204,"c":273714.1401149684,"v":334191.4553080142,"t":1718175600}
+{"o":273714.1401149684,"h":274760.2649235346,"l":267975.0426633407,"c":268206.4697173422,"v":288073.4032793865,"t":1718179200}
+{"o":268206.4697173422,"h":270695.8756335333,"l":267718.5727157301,"c":269820.2768979212,"v":396806.9277756051,"t":1718182800}
+{"o":269820.2768979212,"h":272430.5905385691,"l":269820.2768979212,"c":270791.3094562669,"v":488215.7829427308,"t":1718186400}
+{"o":270791.3094562669,"h":271328.275101595,"l":268916.2996044317,"c":269025.4896908606,"v":447782.0864959827,"t":1718190000}
+{"o":269025.4896908606,"h":282788.8712155436,"l":257746.1068773884,"c":269979.1665416726,"v":928599.8933828353,"t":1718193600}
+{"o":269979.1665416726,"h":274921.0545905858,"l":266415.960656365,"c":268062.6080825686,"v":783030.0898805506,"t":1718197200}
+{"o":268062.6080825686,"h":270554.3525953212,"l":267036.3009777699,"c":269443.642726972,"v":659233.7940659029,"t":1718200800}
+{"o":269443.642726972,"h":269757.9380399438,"l":265457.4838434521,"c":267281.5230160842,"v":620388.8692339465,"t":1718204400}
+{"o":267281.5230160842,"h":268868.0977054144,"l":265687.6307001342,"c":267274.4683547668,"v":627700.3030637422,"t":1718208000}
+{"o":267274.4683547668,"h":269106.0272214616,"l":266288.3640791687,"c":268497.143874137,"v":659414.0222491099,"t":1718211600}
+{"o":268497.143874137,"h":268641.9530429214,"l":261608.1377797986,"c":262494.1508774902,"v":1055383.573926958,"t":1718215200}
+{"o":262494.1508774902,"h":266376.9429150382,"l":253984.1535684597,"c":257910.2697590814,"v":1061495.8783105216,"t":1718218800}
+{"o":257910.2697590814,"h":261226.8974943107,"l":256207.2650757824,"c":260723.2265386326,"v":659108.5820328888,"t":1718222400}
+{"o":260723.2265386326,"h":262038.8288695957,"l":259973.692311003,"c":261247.9941644103,"v":597308.2228661822,"t":1718226000}
+{"o":261247.9941644103,"h":261934.1301132082,"l":260470.7921434498,"c":261738.5101774145,"v":474912.8034939669,"t":1718229600}
+{"o":261738.5101774145,"h":261847.4648764725,"l":259679.3876134319,"c":261162.4728406699,"v":431132.4463939109,"t":1718233200}
+{"o":261162.4728406699,"h":261162.4728406699,"l":257483.6273250587,"c":260210.6168806513,"v":434051.7009073852,"t":1718236800}
+{"o":260210.6168806513,"h":261495.3537064944,"l":257077.7748741333,"c":257309.3839684204,"v":451947.2525936241,"t":1718240400}
+{"o":257309.3839684204,"h":258607.3668249718,"l":253009.5624298194,"c":255452.9917334795,"v":528324.6476945952,"t":1718244000}
+{"o":255452.9917334795,"h":255466.4326264125,"l":251619.2417144832,"c":254927.8864924368,"v":711082.005136314,"t":1718247600}
+{"o":254927.8864924368,"h":257218.0207630989,"l":254421.4566994555,"c":255909.9689066041,"v":430122.893293756,"t":1718251200}
+{"o":255909.9689066041,"h":256838.5531006105,"l":255856.233563922,"c":256396.6535147995,"v":425895.9664005161,"t":1718254800}
+{"o":256396.6535147995,"h":256702.9277455301,"l":252404.2835643189,"c":254829.794849826,"v":823229.302637103,"t":1718258400}
+{"o":254829.794849826,"h":256142.1279659778,"l":251554.5973130375,"c":256010.4362991899,"v":591801.4022756175,"t":1718262000}
+{"o":256010.4362991899,"h":256571.9563576315,"l":255086.6339729132,"c":255618.5463829886,"v":430789.7097169713,"t":1718265600}
+{"o":255618.5463829886,"h":255768.6086458406,"l":251707.1425921344,"c":254264.4576005399,"v":456534.8624592729,"t":1718269200}
+{"o":254264.4576005399,"h":255994.0155980248,"l":252511.3138088014,"c":255178.1564499493,"v":452516.0250752283,"t":1718272800}
+{"o":255178.1564499493,"h":264240.6897116865,"l":251051.5006998511,"c":260230.7494872763,"v":418203.43501603,"t":1718276400}
+{"o":260230.7494872763,"h":264509.5771886565,"l":259835.264104989,"c":260869.7168066005,"v":637278.5802218659,"t":1718280000}
+{"o":260869.7168066005,"h":264049.8571298491,"l":259607.6316395117,"c":261110.2438941897,"v":617770.478950717,"t":1718283600}
+{"o":261110.2438941897,"h":261666.7071655367,"l":250389.1557042264,"c":254352.5838325767,"v":746101.10492288,"t":1718287200}
+{"o":254352.5838325767,"h":258445.4705784451,"l":249158.5425770147,"c":252229.5784874701,"v":848268.7057699562,"t":1718290800}
+{"o":252229.5784874701,"h":258415.6938103087,"l":250387.0677787988,"c":256630.0444019597,"v":796958.6137047173,"t":1718294400}
+{"o":256630.0444019597,"h":258504.0735979787,"l":255381.0158664343,"c":258385.2663521382,"v":535838.5439901659,"t":1718298000}
+{"o":258385.2663521382,"h":259456.8692965797,"l":255922.96610673,"c":258789.3844548346,"v":456520.9042067722,"t":1718301600}
+{"o":258789.3844548346,"h":258908.4023990722,"l":255532.0879367434,"c":256900.7538969,"v":526928.2864123754,"t":1718305200}
+{"o":256900.7538969,"h":257802.5264729729,"l":255042.5506533029,"c":255898.7314474138,"v":580065.4941765735,"t":1718308800}
+{"o":255898.7314474138,"h":257378.0858929078,"l":250970.2828525777,"c":257356.2548485296,"v":453832.9639756206,"t":1718312400}
+{"o":257356.2548485296,"h":257985.8109978013,"l":255258.941674947,"c":257617.3997558123,"v":422046.7730505,"t":1718316000}
+{"o":257617.3997558123,"h":257617.3997558123,"l":255330.8302913441,"c":256003.570627996,"v":341636.3199564346,"t":1718319600}
+{"o":256003.570627996,"h":257676.4020228485,"l":254425.4558216302,"c":255718.2980401499,"v":484034.2261700728,"t":1718323200}
+{"o":255718.2980401499,"h":257345.6604524088,"l":251802.6750929549,"c":257320.3730701004,"v":523414.3363049355,"t":1718326800}
+{"o":257320.3730701004,"h":258155.5064941428,"l":256182.7357218597,"c":257449.7283681748,"v":406517.3949274268,"t":1718330400}
+{"o":257449.7283681748,"h":257731.7961289724,"l":253380.8890498808,"c":254410.5730694426,"v":414207.914060939,"t":1718334000}
+{"o":254410.5730694426,"h":255474.7723503751,"l":253550.0614273865,"c":253676.1714259553,"v":391583.3808948586,"t":1718337600}
+{"o":253676.1714259553,"h":257161.4086984986,"l":253202.4499556959,"c":256438.6443053454,"v":454056.5399055462,"t":1718341200}
+{"o":256438.6443053454,"h":256707.1448676354,"l":253589.500233265,"c":255144.4657303608,"v":353372.3391175678,"t":1718344800}
+{"o":255144.4657303608,"h":255622.9667562316,"l":251506.1174606913,"c":252580.4636085602,"v":328546.7162484227,"t":1718348400}
+{"o":252580.4636085602,"h":254789.9684399801,"l":252162.1807426685,"c":253969.1338819092,"v":363216.9703337303,"t":1718352000}
+{"o":253969.1338819092,"h":253975.2202578282,"l":251567.5786688723,"c":252840.4080839665,"v":342527.0809909964,"t":1718355600}
+{"o":252840.4080839665,"h":253896.7061086425,"l":252303.6025327547,"c":252949.9642436933,"v":328468.9031575348,"t":1718359200}
+{"o":252949.9642436933,"h":253693.7395251445,"l":251600.8347477448,"c":253333.4710526228,"v":369824.7454739177,"t":1718362800}
+{"o":253333.4710526228,"h":254945.9152579833,"l":252884.3043363814,"c":253656.8901416697,"v":474972.1586510743,"t":1718366400}
+{"o":253656.8901416697,"h":254413.3592146598,"l":252695.622670419,"c":253070.2578899026,"v":463961.1559264541,"t":1718370000}
+{"o":253070.2578899026,"h":253215.8693756748,"l":245940.5757970533,"c":248099.5322411967,"v":633571.6298696701,"t":1718373600}
+{"o":248099.5322411967,"h":249448.8071945576,"l":242762.016986412,"c":245981.4231629161,"v":668720.793519525,"t":1718377200}
+{"o":245981.4231629161,"h":246432.1110901384,"l":235564.9304715559,"c":242016.8447443577,"v":1130373.8071625161,"t":1718380800}
+{"o":242016.8447443577,"h":244129.6104674405,"l":238676.8528698431,"c":242289.0493355655,"v":671232.5560171433,"t":1718384400}
+{"o":242289.0493355655,"h":242500.3294076375,"l":238568.8187324803,"c":241915.1300589431,"v":594424.3211192269,"t":1718388000}
+{"o":241915.1300589431,"h":243845.4273672944,"l":238812.9617834175,"c":242530.6778315824,"v":595987.4963100305,"t":1718391600}
+{"o":242530.6778315824,"h":244733.0859368654,"l":242254.8155801447,"c":242713.415417414,"v":451088.097551989,"t":1718395200}
+{"o":242713.415417414,"h":248414.401777565,"l":242057.7210848005,"c":246440.2565188436,"v":633282.9813328028,"t":1718398800}
+{"o":246440.2565188436,"h":246729.1934071282,"l":243283.4708981444,"c":245157.9301109505,"v":610059.5177321956,"t":1718402400}
+{"o":245157.9301109505,"h":245789.8954763301,"l":244083.0085290062,"c":244758.4796694604,"v":390736.0761231264,"t":1718406000}
+{"o":244758.4796694604,"h":246483.4076764548,"l":244573.9103406848,"c":245645.3898568831,"v":392020.7305427605,"t":1718409600}
+{"o":245645.3898568831,"h":247238.9014407358,"l":245076.2434390702,"c":245241.8970723793,"v":361678.9439480448,"t":1718413200}
+{"o":245241.8970723793,"h":246367.1650984354,"l":244639.5437294782,"c":246009.2895012565,"v":310532.730022668,"t":1718416800}
+{"o":246009.2895012565,"h":247968.9612166284,"l":245915.3992498539,"c":247878.3228644927,"v":321259.9534164051,"t":1718420400}
+{"o":247878.3228644927,"h":248364.7259723368,"l":246618.3672940526,"c":247656.7548186116,"v":336553.783770663,"t":1718424000}
+{"o":247656.7548186116,"h":249030.8542728278,"l":247527.7502822818,"c":247912.0048524686,"v":311358.9719210279,"t":1718427600}
+{"o":247912.0048524686,"h":248890.8097890604,"l":246378.3245376321,"c":246748.0199186716,"v":330483.8752473415,"t":1718431200}
+{"o":246748.0199186716,"h":247790.558855961,"l":245757.2177977958,"c":246002.996447525,"v":342889.8455441703,"t":1718434800}
+{"o":246002.996447525,"h":247066.933961846,"l":245461.6057968284,"c":246285.5673943562,"v":287546.9218884793,"t":1718438400}
+{"o":246285.5673943562,"h":246942.0603920699,"l":244985.5134249553,"c":245548.2371617423,"v":328225.356630631,"t":1718442000}
+{"o":245548.2371617423,"h":246565.5517194386,"l":244714.1425311311,"c":246339.3454706477,"v":282833.6891225043,"t":1718445600}
+{"o":246339.3454706477,"h":247419.0162506498,"l":246016.516437241,"c":247241.5777093136,"v":315028.680877405,"t":1718449200}
+{"o":247241.5777093136,"h":247775.9434292889,"l":246420.3321681089,"c":247517.8488102339,"v":315938.2353623886,"t":1718452800}
+{"o":247517.8488102339,"h":248020.4061219041,"l":246509.4219109821,"c":247881.9788611101,"v":361308.403584559,"t":1718456400}
+{"o":247881.9788611101,"h":248057.2002746996,"l":246810.0455289167,"c":247102.5873702161,"v":463621.600468357,"t":1718460000}
+{"o":247102.5873702161,"h":249126.7041501338,"l":246897.121586387,"c":248444.2096976419,"v":460379.3915944708,"t":1718463600}
+{"o":248444.2096976419,"h":249541.7012742808,"l":248196.6823133361,"c":248464.6423985539,"v":397038.8527673784,"t":1718467200}
+{"o":248464.6423985539,"h":249167.8700902873,"l":247890.2014539403,"c":249039.5555385621,"v":403633.2691789943,"t":1718470800}
+{"o":249039.5555385621,"h":249046.618903621,"l":247460.152827479,"c":247810.5578349418,"v":419920.6062117675,"t":1718474400}
+{"o":247810.5578349418,"h":248408.1619587302,"l":246608.9443815599,"c":247516.7902934628,"v":390258.9248717502,"t":1718478000}
+{"o":247516.7902934628,"h":248040.1673848625,"l":246223.278758582,"c":246936.0741593123,"v":383904.5405262877,"t":1718481600}
+{"o":246936.0741593123,"h":249045.1945982427,"l":246748.7403697237,"c":248636.0373955521,"v":332549.24489652,"t":1718485200}
+{"o":248636.0373955521,"h":248905.5408072261,"l":247778.7184129694,"c":248801.0213617453,"v":328598.7599653288,"t":1718488800}
+{"o":248801.0213617453,"h":249233.5938845279,"l":248449.5367741505,"c":248931.6462947961,"v":313341.0127358511,"t":1718492400}
+{"o":248931.6462947961,"h":249170.5724521378,"l":247443.9866716271,"c":247517.5106446123,"v":316503.1647305674,"t":1718496000}
+{"o":247517.5106446123,"h":248327.0524104878,"l":246830.7466396131,"c":247553.7278448953,"v":355077.7777561268,"t":1718499600}
+{"o":247553.7278448953,"h":247573.4981357447,"l":246759.5745544008,"c":246900.2774090453,"v":310276.7406682954,"t":1718503200}
+{"o":246900.2774090453,"h":247358.8263470914,"l":246183.6088179512,"c":246337.9448719127,"v":293935.3480366998,"t":1718506800}
+{"o":246337.9448719127,"h":246513.0519164335,"l":244905.6083683131,"c":244944.1932973023,"v":365132.4654591142,"t":1718510400}
+{"o":244944.1932973023,"h":247187.4837436802,"l":244819.7823203388,"c":247088.1644878505,"v":360894.1232037348,"t":1718514000}
+{"o":247088.1644878505,"h":248012.977350313,"l":246537.6269819895,"c":247719.5138482149,"v":383228.0508862322,"t":1718517600}
+{"o":247719.5138482149,"h":248526.1859591095,"l":247116.7824526887,"c":247249.568523454,"v":333708.672471498,"t":1718521200}
+{"o":247249.568523454,"h":247780.0139209187,"l":246360.0650868723,"c":246589.3000643965,"v":293593.8911392797,"t":1718524800}
+{"o":246589.3000643965,"h":247631.3837248058,"l":246107.6119875821,"c":247625.3071951735,"v":389905.8075164608,"t":1718528400}
+{"o":247625.3071951735,"h":249283.8217019562,"l":247054.7209532943,"c":248781.5853044928,"v":412736.2558455251,"t":1718532000}
+{"o":248781.5853044928,"h":249014.0378036662,"l":247916.4371044903,"c":248052.2757440618,"v":322047.1766898753,"t":1718535600}
+{"o":248052.2757440618,"h":248860.7283196021,"l":247664.0811713539,"c":248231.28455484,"v":367988.4710814309,"t":1718539200}
+{"o":248231.28455484,"h":249800.6098690005,"l":248122.6211090677,"c":249591.2486875687,"v":477020.9237291515,"t":1718542800}
+{"o":249591.2486875687,"h":251287.3156864269,"l":249117.188714027,"c":250359.4556731367,"v":462969.0075910983,"t":1718546400}
+{"o":250359.4556731367,"h":254517.4786053527,"l":250274.5439203522,"c":254185.3225616511,"v":417034.8980686435,"t":1718550000}
+{"o":254185.3225616511,"h":255402.3742864504,"l":253081.9049089483,"c":253693.5235706833,"v":409257.3112076503,"t":1718553600}
+{"o":253693.5235706833,"h":254859.5050287792,"l":252771.7383958956,"c":253123.1596407076,"v":372409.3057904909,"t":1718557200}
+{"o":253123.1596407076,"h":254146.0163087201,"l":252410.2443582286,"c":253878.1341561312,"v":368548.0967697001,"t":1718560800}
+{"o":253878.1341561312,"h":254918.0232974444,"l":253607.3703856037,"c":254398.0051176054,"v":452844.1915710998,"t":1718564400}
+{"o":254398.0051176054,"h":255452.5665319836,"l":253852.7971092922,"c":254816.0501708556,"v":329142.8556307932,"t":1718568000}
+{"o":254816.0501708556,"h":255803.2977878962,"l":254374.2733122651,"c":255339.5322164664,"v":332319.160127226,"t":1718571600}
+{"o":255339.5322164664,"h":258552.6698978439,"l":255248.690555459,"c":257350.6582172496,"v":448914.6572977541,"t":1718575200}
+{"o":257350.6582172496,"h":258921.0843447614,"l":256997.8590124506,"c":258870.1218348591,"v":325849.5833573095,"t":1718578800}
+{"o":258870.1218348591,"h":259696.2216663302,"l":257301.0537651821,"c":257496.2462036154,"v":382420.8519064143,"t":1718582400}
+{"o":257496.2462036154,"h":257743.1979426787,"l":254191.3521391328,"c":254862.2160791038,"v":403048.707056792,"t":1718586000}
+{"o":254862.2160791038,"h":255046.7596286118,"l":252783.0995802316,"c":254250.6183140478,"v":421168.4256828678,"t":1718589600}
+{"o":254250.6183140478,"h":254315.3448621525,"l":251771.6020805018,"c":252007.080247109,"v":373130.0419513053,"t":1718593200}
+{"o":252007.080247109,"h":254130.5930007993,"l":250684.2815585916,"c":254035.4407491868,"v":348146.0638041,"t":1718596800}
+{"o":254035.4407491868,"h":255271.5073104594,"l":252322.8361587102,"c":253087.6361725671,"v":378403.8100128283,"t":1718600400}
+{"o":253087.6361725671,"h":253263.6151420257,"l":250081.5719689422,"c":250530.881732912,"v":461786.7322636967,"t":1718604000}
+{"o":250530.881732912,"h":252468.167513888,"l":249452.9521047911,"c":250824.8064621489,"v":490862.2715213429,"t":1718607600}
+{"o":250824.8064621489,"h":252008.691955461,"l":248469.6494245883,"c":249619.4078517347,"v":476817.3654520254,"t":1718611200}
+{"o":249619.4078517347,"h":251215.6828612629,"l":246575.3377971614,"c":247158.6346264266,"v":503354.8303109842,"t":1718614800}
+{"o":247158.6346264266,"h":247476.5525969335,"l":242485.9715308689,"c":245110.3098956435,"v":566800.8317755818,"t":1718618400}
+{"o":245110.3098956435,"h":247999.7746921695,"l":244789.0681735069,"c":246389.9727602816,"v":556883.2177773905,"t":1718622000}
+{"o":246389.9727602816,"h":246726.2088807782,"l":242749.8468685895,"c":244997.4052090455,"v":597253.0633667898,"t":1718625600}
+{"o":244997.4052090455,"h":246291.2906428189,"l":242735.5935534962,"c":243668.7207226911,"v":570355.9672296119,"t":1718629200}
+{"o":243668.7207226911,"h":247511.516420345,"l":243473.7135697919,"c":245450.6131949377,"v":639322.1340560627,"t":1718632800}
+{"o":245450.6131949377,"h":246356.5001378336,"l":238651.6697972879,"c":241601.0702362413,"v":698711.7436434363,"t":1718636400}
+{"o":241601.0702362413,"h":246273.2309325534,"l":238352.2704938398,"c":245191.5880390082,"v":735494.754870019,"t":1718640000}
+{"o":245191.5880390082,"h":248127.1659684482,"l":245158.1068246257,"c":247513.6028579981,"v":634039.173577403,"t":1718643600}
+{"o":247513.6028579981,"h":251131.3853206545,"l":247379.8645809494,"c":250440.9703557522,"v":719287.8975947836,"t":1718647200}
+{"o":250440.9703557522,"h":250548.2540267225,"l":246890.5568249429,"c":247250.5195495342,"v":620361.7092359615,"t":1718650800}
+{"o":247250.5195495342,"h":247445.6953557916,"l":243321.7768422302,"c":244638.1439835318,"v":713346.9534347095,"t":1718654400}
+{"o":244638.1439835318,"h":246086.5776577239,"l":242190.9771167355,"c":244935.4488814485,"v":693196.5950430754,"t":1718658000}
+{"o":244935.4488814485,"h":246393.1774888816,"l":244162.1139427939,"c":246131.4978206191,"v":830898.5381603579,"t":1718661600}
+{"o":246131.4978206191,"h":246795.0828324071,"l":244519.2913777074,"c":245280.3394300778,"v":1263993.5591037269,"t":1718665200}
+{"o":245280.3394300778,"h":246120.2167994242,"l":239757.3368080735,"c":242158.8488995111,"v":1144319.8459864238,"t":1718668800}
+{"o":242158.8488995111,"h":243006.3350193155,"l":219969.7044638287,"c":227070.3294201521,"v":1455313.7273302439,"t":1718672400}
+{"o":227070.3294201521,"h":232506.7042365328,"l":223930.1730711613,"c":230805.4426708828,"v":1245016.4570462571,"t":1718676000}
+{"o":230805.4426708828,"h":267882.3210078709,"l":229100.2863981251,"c":259069.2471616337,"v":959247.6677068527,"t":1718679600}
+{"o":259069.2471616337,"h":262066.0113782202,"l":257293.2381545643,"c":261038.8957972731,"v":1203322.591119081,"t":1718683200}
+{"o":261038.8957972731,"h":263275.2676707887,"l":260288.3666199963,"c":260620.307178543,"v":920870.1694740301,"t":1718686800}
+{"o":260620.307178543,"h":261864.0548674817,"l":258683.6387427762,"c":259812.2137468746,"v":635524.5989687541,"t":1718690400}
+{"o":259812.2137468746,"h":261630.15161104,"l":259610.3507847156,"c":261049.0450319038,"v":618537.9532454311,"t":1718694000}
+{"o":261049.0450319038,"h":265142.0317406543,"l":260587.9150877749,"c":264561.9189891985,"v":686271.554101489,"t":1718697600}
+{"o":264561.9189891985,"h":264940.5580847179,"l":261899.3431872214,"c":262163.0942618073,"v":476035.3700702289,"t":1718701200}
+{"o":262163.0942618073,"h":264279.4695230951,"l":255994.2800061295,"c":257586.6136497067,"v":477139.1903533334,"t":1718704800}
+{"o":257586.6136497067,"h":258187.1935236784,"l":253756.6680999201,"c":256577.2118028213,"v":653385.8939488895,"t":1718708400}
+{"o":256577.2118028213,"h":257463.8798430247,"l":253091.8588868451,"c":254465.9440512045,"v":733860.4243297086,"t":1718712000}
+{"o":254465.9440512045,"h":254945.6470403775,"l":248527.7125183979,"c":251090.4313094775,"v":855188.8952798558,"t":1718715600}
+{"o":251090.4313094775,"h":257715.6391677664,"l":248430.2065609934,"c":252702.7076060414,"v":1060238.4058355996,"t":1718719200}
+{"o":252702.7076060414,"h":289862.9969337581,"l":250642.6341412168,"c":272672.7675642812,"v":752309.5276285748,"t":1718722800}
+{"o":272672.7675642812,"h":307337.7636583045,"l":267036.5593238574,"c":296057.0414976523,"v":783053.2613498212,"t":1718726400}
+{"o":296057.0414976523,"h":297275.8785842709,"l":291548.4704963735,"c":291703.3956266252,"v":791170.6876766019,"t":1718730000}
+{"o":291703.3956266252,"h":295180.280166249,"l":289472.5320736324,"c":290791.1816468875,"v":955943.516010342,"t":1718733600}
+{"o":290791.1816468875,"h":292247.1398629515,"l":286335.9049407496,"c":292025.071413274,"v":1021553.5805818083,"t":1718737200}
+{"o":292025.071413274,"h":300971.7587382089,"l":289389.4371328935,"c":300276.6193866578,"v":966632.9438722614,"t":1718740800}
+{"o":300276.6193866578,"h":304460.4932854017,"l":299502.5459560625,"c":302808.2550435056,"v":804933.5652946697,"t":1718744400}
+{"o":302808.2550435056,"h":310862.8567324915,"l":299577.1137680134,"c":310243.0888618285,"v":623009.4303330944,"t":1718748000}
+{"o":310243.0888618285,"h":310476.3230275774,"l":307826.5861922191,"c":309842.8071490859,"v":523603.1392736156,"t":1718751600}
+{"o":309842.8071490859,"h":311855.1091174014,"l":293825.4578874861,"c":297921.3123962842,"v":851349.3700426979,"t":1718755200}
+{"o":297921.3123962842,"h":303643.9150352224,"l":291161.0876946059,"c":292950.3427996986,"v":1044756.0053634559,"t":1718758800}
+{"o":292950.3427996986,"h":297846.1184556616,"l":292830.4802253742,"c":295328.823314922,"v":726335.4395438358,"t":1718762400}
+{"o":295328.823314922,"h":300643.3836224593,"l":294993.2636831243,"c":297669.8079309841,"v":712285.0707198197,"t":1718766000}
+{"o":297669.8079309841,"h":299969.8985165515,"l":296956.8670114391,"c":298722.4179133508,"v":505820.7495425405,"t":1718769600}
+{"o":298722.4179133508,"h":299665.8417912218,"l":295978.1375623303,"c":297291.3301907757,"v":462173.4227424977,"t":1718773200}
+{"o":297291.3301907757,"h":301239.3044914907,"l":296658.8410969377,"c":300702.0826975239,"v":478705.8173278506,"t":1718776800}
+{"o":300702.0826975239,"h":301282.51549884,"l":296869.4823849403,"c":297287.2823706962,"v":412127.7741723481,"t":1718780400}
+{"o":297287.2823706962,"h":297805.8938256392,"l":294104.1661325967,"c":294589.2387973782,"v":375312.0953068068,"t":1718784000}
+{"o":294589.2387973782,"h":295734.1622212761,"l":292513.1226919729,"c":294100.0042690131,"v":425268.0135228529,"t":1718787600}
+{"o":294100.0042690131,"h":296014.4810892339,"l":292634.1689748504,"c":295875.1338100701,"v":408228.8013839965,"t":1718791200}
+{"o":295875.1338100701,"h":296332.957681515,"l":290720.7656161321,"c":292892.5724908711,"v":465443.9501931133,"t":1718794800}
+{"o":292892.5724908711,"h":294963.8020229244,"l":291523.3099116261,"c":294004.4275450851,"v":503396.1399329287,"t":1718798400}
+{"o":294004.4275450851,"h":294642.2645481512,"l":291827.1978296437,"c":291827.1978296437,"v":494518.9430948533,"t":1718802000}
+{"o":291827.1978296437,"h":292075.3452598105,"l":287675.7550080774,"c":289629.9111325429,"v":692863.1074394278,"t":1718805600}
+{"o":289629.9111325429,"h":291212.2464636762,"l":289001.8350812631,"c":290706.8412207423,"v":576428.503609083,"t":1718809200}
+{"o":290706.8412207423,"h":292124.9309594972,"l":288775.8893816089,"c":290764.7226017531,"v":577436.1919188334,"t":1718812800}
+{"o":290764.7226017531,"h":295691.924884573,"l":290258.1689525083,"c":292686.6327657702,"v":575685.0451259802,"t":1718816400}
+{"o":292686.6327657702,"h":294330.4848020211,"l":291788.958072471,"c":292268.4274957655,"v":570365.5879921335,"t":1718820000}
+{"o":292268.4274957655,"h":292390.5819835375,"l":287889.7931949067,"c":290222.7902224361,"v":711618.8830868661,"t":1718823600}
+{"o":290222.7902224361,"h":290836.5595305201,"l":286206.9108813676,"c":287375.0810350628,"v":818038.4780104681,"t":1718827200}
+{"o":287375.0810350628,"h":291902.5486795433,"l":285922.4074230946,"c":289148.5054420406,"v":726572.611599026,"t":1718830800}
+{"o":289148.5054420406,"h":289868.2727723477,"l":286708.325773165,"c":286997.8556664843,"v":550712.6674601582,"t":1718834400}
+{"o":286997.8556664843,"h":289337.8150016689,"l":286595.8626151549,"c":288802.0352967774,"v":742537.7379283872,"t":1718838000}
+{"o":288802.0352967774,"h":289982.1897602451,"l":286980.8897021583,"c":288155.6264757591,"v":702462.8645887438,"t":1718841600}
+{"o":288155.6264757591,"h":292433.9394190224,"l":286630.3660828203,"c":287838.9699197679,"v":665485.3233646177,"t":1718845200}
+{"o":287838.9699197679,"h":292647.1814614286,"l":284999.6731530897,"c":290177.6437368006,"v":523972.4407418393,"t":1718848800}
+{"o":290177.6437368006,"h":291877.8033374676,"l":286142.2389445544,"c":287892.9723169371,"v":462634.6483037241,"t":1718852400}
+{"o":287892.9723169371,"h":292053.8086807123,"l":286707.6221722686,"c":290572.6661974579,"v":497668.2398616,"t":1718856000}
+{"o":290572.6661974579,"h":295097.9288480359,"l":290564.1845948353,"c":294272.8691720623,"v":547253.350028254,"t":1718859600}
+{"o":294272.8691720623,"h":296503.5681849514,"l":292832.6547601535,"c":293445.9027776597,"v":536326.1119048924,"t":1718863200}
+{"o":293445.9027776597,"h":298755.6629006706,"l":292976.9502818984,"c":296619.3084112233,"v":593170.9387159455,"t":1718866800}
+{"o":296619.3084112233,"h":298005.3824404116,"l":295226.0952017491,"c":298005.3824404116,"v":500363.4681887181,"t":1718870400}
+{"o":298005.3824404116,"h":298724.4258523703,"l":296788.9033633202,"c":297359.366270426,"v":554281.7381593672,"t":1718874000}
+{"o":297359.366270426,"h":301816.9772465394,"l":296040.6996141769,"c":301280.0566285081,"v":606902.8089241495,"t":1718877600}
+{"o":301280.0566285081,"h":305870.1490474056,"l":299828.0379248041,"c":301439.675627635,"v":660325.4434199677,"t":1718881200}
+{"o":301439.675627635,"h":303261.3587490038,"l":299109.1934382807,"c":299181.3154287771,"v":636721.1833436682,"t":1718884800}
+{"o":299181.3154287771,"h":300689.1329271049,"l":291658.6370814223,"c":292121.02539774,"v":714621.7099336551,"t":1718888400}
+{"o":292121.02539774,"h":292368.8993465418,"l":287023.086095608,"c":291031.1921629593,"v":890319.2829467211,"t":1718892000}
+{"o":291031.1921629593,"h":291816.3520005603,"l":288053.9106522889,"c":288358.7166032485,"v":732763.6008185348,"t":1718895600}
+{"o":288358.7166032485,"h":289923.0984130244,"l":285439.7498253961,"c":288343.7271297251,"v":778566.522054116,"t":1718899200}
+{"o":288343.7271297251,"h":291946.7865121926,"l":287278.2884951576,"c":291398.9578488811,"v":710130.9560065056,"t":1718902800}
+{"o":291398.9578488811,"h":293959.0471544618,"l":290393.5917485878,"c":290520.484978736,"v":751070.0531074601,"t":1718906400}
+{"o":290520.484978736,"h":291200.5276134846,"l":288789.4848154483,"c":290311.6611622482,"v":599792.3404453034,"t":1718910000}
+{"o":290311.6611622482,"h":291162.5543725428,"l":289057.8384454972,"c":290463.8122318219,"v":699309.3111832642,"t":1718913600}
+{"o":290463.8122318219,"h":291962.9560377098,"l":289098.0722501575,"c":289326.6108881091,"v":480742.4872693023,"t":1718917200}
+{"o":289326.6108881091,"h":290955.648967729,"l":288984.9596889035,"c":289738.7005699498,"v":457056.1335925082,"t":1718920800}
+{"o":289738.7005699498,"h":290518.8114158844,"l":288557.9074568384,"c":288827.5478740263,"v":440148.2640492231,"t":1718924400}
+{"o":288827.5478740263,"h":290111.2404061104,"l":286070.8126270048,"c":287817.823045916,"v":561612.6419469021,"t":1718928000}
+{"o":287817.823045916,"h":291026.6552013402,"l":286797.7175281922,"c":290525.198894086,"v":546911.5877199897,"t":1718931600}
+{"o":290525.198894086,"h":291715.3376116169,"l":287560.6433068297,"c":287837.588000869,"v":420659.4853213294,"t":1718935200}
+{"o":287837.588000869,"h":288023.3277297039,"l":285065.3674692146,"c":287040.8258924414,"v":491882.4545111312,"t":1718938800}
+{"o":287040.8258924414,"h":288384.5766180246,"l":285327.9965872333,"c":287966.8813290591,"v":480997.8888599278,"t":1718942400}
+{"o":287966.8813290591,"h":288218.0432274577,"l":285973.7589032414,"c":287780.8370413761,"v":414319.3753615487,"t":1718946000}
+{"o":287780.8370413761,"h":288266.6999734347,"l":285725.6959400647,"c":286756.6409039789,"v":427807.6229562222,"t":1718949600}
+{"o":286756.6409039789,"h":287907.2700196293,"l":282751.1087505324,"c":284354.6856378663,"v":437877.9012488991,"t":1718953200}
+{"o":284354.6856378663,"h":285363.0604168469,"l":280318.8009318442,"c":281474.2228083902,"v":578027.9554436402,"t":1718956800}
+{"o":281474.2228083902,"h":287094.7818965196,"l":281068.5683791182,"c":286295.1045946857,"v":586162.6507610297,"t":1718960400}
+{"o":286295.1045946857,"h":287281.9625033,"l":284912.2099109752,"c":285690.8019232215,"v":473740.9293246336,"t":1718964000}
+{"o":285690.8019232215,"h":287148.691355627,"l":284722.0815828408,"c":285750.7443057448,"v":456356.5610069007,"t":1718967600}
+{"o":285750.7443057448,"h":286771.4689464286,"l":282482.1529698472,"c":283886.9270491477,"v":583847.4264004388,"t":1718971200}
+{"o":283886.9270491477,"h":292821.4675378708,"l":278154.8246458365,"c":290332.2510300145,"v":691174.8948804826,"t":1718974800}
+{"o":290332.2510300145,"h":297747.4708724265,"l":286783.2199976961,"c":294274.6123617563,"v":686777.9611370015,"t":1718978400}
+{"o":294274.6123617563,"h":296279.6108066107,"l":288977.9991848078,"c":290895.3266479762,"v":696780.1295879476,"t":1718982000}
+{"o":290895.3266479762,"h":291642.8516367529,"l":288678.2195697181,"c":289817.4271738456,"v":504741.7139707824,"t":1718985600}
+{"o":289817.4271738456,"h":290199.3125161683,"l":285624.3155428456,"c":285879.0935390892,"v":546991.7705366635,"t":1718989200}
+{"o":285879.0935390892,"h":293216.7087292518,"l":284740.7585754283,"c":293059.1858539293,"v":745649.4798288029,"t":1718992800}
+{"o":293059.1858539293,"h":296487.6260379389,"l":291168.7998717927,"c":293797.2917151158,"v":586391.1847411123,"t":1718996400}
+{"o":293797.2917151158,"h":298491.8499528296,"l":293590.7824954303,"c":295367.6558567148,"v":526733.267834801,"t":1719000000}
+{"o":295367.6558567148,"h":297662.420477361,"l":291953.4542444416,"c":296237.6078000683,"v":511084.5779442755,"t":1719003600}
+{"o":296237.6078000683,"h":298884.9712887242,"l":294874.1127027978,"c":298539.6293639832,"v":476468.0751924975,"t":1719007200}
+{"o":298539.6293639832,"h":299840.5139850218,"l":296095.9308119336,"c":298045.7144812433,"v":495108.2829781219,"t":1719010800}
+{"o":298045.7144812433,"h":298330.6137938604,"l":294627.5084144132,"c":295834.7307655,"v":346107.5434436238,"t":1719014400}
+{"o":295834.7307655,"h":297132.9422944305,"l":294992.8349421873,"c":296046.0673426411,"v":310280.7557384344,"t":1719018000}
+{"o":296046.0673426411,"h":299598.9820946303,"l":295864.297047616,"c":298883.0679615481,"v":339961.0151104587,"t":1719021600}
+{"o":298883.0679615481,"h":299682.8779624081,"l":297267.167346305,"c":299243.6365695092,"v":356936.1438145908,"t":1719025200}
+{"o":299243.6365695092,"h":299736.1498744049,"l":298335.1484833836,"c":299366.593820195,"v":357053.5185238914,"t":1719028800}
+{"o":299366.593820195,"h":301391.860860877,"l":298848.3477808282,"c":301118.9328189902,"v":373566.0344913713,"t":1719032400}
+{"o":301118.9328189902,"h":303752.866066278,"l":299504.6540842066,"c":299628.6167733104,"v":378637.9405437256,"t":1719036000}
+{"o":299628.6167733104,"h":300163.5960286103,"l":297897.5010411392,"c":298526.7169185424,"v":342989.0086840007,"t":1719039600}
+{"o":298526.7169185424,"h":298790.3185296218,"l":296209.7802504714,"c":296691.6154462161,"v":357779.6219246773,"t":1719043200}
+{"o":296691.6154462161,"h":298072.3484355918,"l":296039.0308410487,"c":297772.9197697593,"v":335225.8714462725,"t":1719046800}
+{"o":297772.9197697593,"h":298201.3525558652,"l":296527.0488213158,"c":297230.7153198976,"v":317749.7972583974,"t":1719050400}
+{"o":297230.7153198976,"h":298135.5214965635,"l":296212.1248503639,"c":297821.9485336574,"v":314611.6149943193,"t":1719054000}
+{"o":297821.9485336574,"h":298430.6346839576,"l":297179.8868732628,"c":297312.8458867324,"v":323864.9213633508,"t":1719057600}
+{"o":297312.8458867324,"h":297713.6605897362,"l":296337.5749137464,"c":296756.326232805,"v":364104.3761681793,"t":1719061200}
+{"o":296756.326232805,"h":298420.3793320744,"l":296756.326232805,"c":297809.9501672399,"v":361825.9348575255,"t":1719064800}
+{"o":297809.9501672399,"h":298277.4603993023,"l":296621.7272576471,"c":297189.1559920211,"v":495972.2596158684,"t":1719068400}
+{"o":297189.1559920211,"h":298222.5413254107,"l":296632.3798123639,"c":298189.3667488222,"v":403156.2790727274,"t":1719072000}
+{"o":298189.3667488222,"h":298928.0297589591,"l":296630.4866012028,"c":296784.0954531426,"v":353723.1121206234,"t":1719075600}
+{"o":296784.0954531426,"h":297480.9345270182,"l":296605.7721696545,"c":297089.1259576958,"v":331254.1444796327,"t":1719079200}
+{"o":297089.1259576958,"h":297870.2630875069,"l":296674.2483265855,"c":297812.0254198681,"v":385758.9191291651,"t":1719082800}
+{"o":297812.0254198681,"h":297965.0023213323,"l":296727.928161782,"c":297264.678597049,"v":398977.8594414704,"t":1719086400}
+{"o":297264.678597049,"h":297883.6506597083,"l":297007.3641138616,"c":297869.7100628979,"v":345204.9878640978,"t":1719090000}
+{"o":297869.7100628979,"h":298111.9491935386,"l":296912.5119428841,"c":297341.1663585095,"v":328290.262908618,"t":1719093600}
+{"o":297341.1663585095,"h":297466.5806652639,"l":294781.221719879,"c":296036.6213848951,"v":323478.6107779967,"t":1719097200}
+{"o":296036.6213848951,"h":299063.252408474,"l":295806.0967923784,"c":298107.0778565849,"v":398460.890688222,"t":1719100800}
+{"o":298107.0778565849,"h":299530.8217338831,"l":297183.8411534765,"c":298780.1389559616,"v":368275.5655954111,"t":1719104400}
+{"o":298780.1389559616,"h":299176.3663555479,"l":297282.3845299626,"c":298366.0522943319,"v":373292.221549905,"t":1719108000}
+{"o":298366.0522943319,"h":300751.5305226055,"l":297607.0873117901,"c":299711.824505705,"v":339105.5957893952,"t":1719111600}
+{"o":299711.824505705,"h":300366.5975248142,"l":299313.6555812373,"c":299315.8703213261,"v":287188.4996723357,"t":1719115200}
+{"o":299315.8703213261,"h":300046.1990138141,"l":298564.9490995787,"c":299039.5283577947,"v":279278.691719629,"t":1719118800}
+{"o":299039.5283577947,"h":299625.508729242,"l":298724.4749127536,"c":298938.4434550963,"v":296286.0257183347,"t":1719122400}
+{"o":298938.4434550963,"h":299891.7832663762,"l":298809.0751051996,"c":299788.1254286485,"v":267885.9023440448,"t":1719126000}
+{"o":299788.1254286485,"h":299858.4955865099,"l":298994.161054996,"c":299279.8241877813,"v":248740.7941037841,"t":1719129600}
+{"o":299279.8241877813,"h":299826.2193557318,"l":298468.8502258777,"c":299439.8272085918,"v":278340.0608626865,"t":1719133200}
+{"o":299439.8272085918,"h":299714.9783161119,"l":297480.7154152119,"c":297755.7472569374,"v":292439.5103867667,"t":1719136800}
+{"o":297755.7472569374,"h":298617.5377587814,"l":296893.879895443,"c":298161.4574664476,"v":349624.8610917766,"t":1719140400}
+{"o":298161.4574664476,"h":298924.5186070377,"l":297579.8341638171,"c":297602.0215404876,"v":368233.4052978224,"t":1719144000}
+{"o":297602.0215404876,"h":298646.1514712928,"l":296705.0330763199,"c":297132.0682515011,"v":347224.1597561518,"t":1719147600}
+{"o":297132.0682515011,"h":297271.3150127006,"l":293804.1086766333,"c":294058.6237405266,"v":427703.0384076782,"t":1719151200}
+{"o":294058.6237405266,"h":295104.501167006,"l":292225.3128354033,"c":292626.3607283254,"v":429230.9772564804,"t":1719154800}
+{"o":292626.3607283254,"h":293791.9718763797,"l":289340.4662855726,"c":290689.8934667981,"v":507774.3870675993,"t":1719158400}
+{"o":290689.8934667981,"h":292757.8918968396,"l":290229.5166534715,"c":291768.9271144578,"v":484891.981840356,"t":1719162000}
+{"o":291768.9271144578,"h":293442.7733616015,"l":291649.7615974319,"c":293010.9570201957,"v":394146.8033080046,"t":1719165600}
+{"o":293010.9570201957,"h":294707.834468632,"l":292041.9595739105,"c":292393.0642171863,"v":363040.9072457933,"t":1719169200}
+{"o":292393.0642171863,"h":292505.638511093,"l":287200.1824043199,"c":290235.9821300386,"v":569587.0614111288,"t":1719172800}
+{"o":290235.9821300386,"h":291060.2863542769,"l":287945.071178575,"c":290328.9963792347,"v":488248.2481880004,"t":1719176400}
+{"o":290328.9963792347,"h":290388.3422435463,"l":285965.0134752211,"c":287193.4582741569,"v":508051.0527174894,"t":1719180000}
+{"o":287193.4582741569,"h":287835.6096780802,"l":284877.3729255082,"c":286037.6104480174,"v":410132.9546926764,"t":1719183600}
+{"o":286037.6104480174,"h":288624.0642130534,"l":284930.0207747177,"c":286886.2227045424,"v":466617.1739678488,"t":1719187200}
+{"o":286886.2227045424,"h":287306.1712245908,"l":281063.6298890187,"c":283960.4120508982,"v":597136.3858381312,"t":1719190800}
+{"o":283960.4120508982,"h":284949.1868147679,"l":280284.1368197142,"c":281797.3813889665,"v":449031.6483925479,"t":1719194400}
+{"o":281797.3813889665,"h":283768.512997975,"l":280282.1654505374,"c":280720.2310727421,"v":422332.2836663802,"t":1719198000}
+{"o":280720.2310727421,"h":281717.4204567947,"l":278690.852999964,"c":280350.0339168105,"v":453637.4655519248,"t":1719201600}
+{"o":280350.0339168105,"h":280891.4410977708,"l":273927.9394561211,"c":275509.7739544997,"v":622494.1520758943,"t":1719205200}
+{"o":275509.7739544997,"h":278285.6031927013,"l":275462.7220337769,"c":277868.127965393,"v":440261.3584233884,"t":1719208800}
+{"o":277868.127965393,"h":279901.9706432238,"l":276515.1719842218,"c":278430.136069912,"v":382915.2831257889,"t":1719212400}
+{"o":278430.136069912,"h":281706.7222200942,"l":277024.75913603,"c":280003.8851787595,"v":418898.7489984193,"t":1719216000}
+{"o":280003.8851787595,"h":281521.5463153403,"l":270904.6758649051,"c":280451.6071710269,"v":745340.599992511,"t":1719219600}
+{"o":280451.6071710269,"h":283272.4608627571,"l":280074.1131433971,"c":282155.3400268042,"v":644432.3649668086,"t":1719223200}
+{"o":282155.3400268042,"h":283550.3661983444,"l":279986.8887854195,"c":282784.9775807852,"v":454956.0729916082,"t":1719226800}
+{"o":282784.9775807852,"h":286595.5187755538,"l":281882.4022951507,"c":285232.5689129285,"v":553352.9031893713,"t":1719230400}
+{"o":285232.5689129285,"h":288161.564467938,"l":280771.9146402105,"c":287047.6248394442,"v":668706.2461313547,"t":1719234000}
+{"o":287047.6248394442,"h":288941.3402644339,"l":283937.4505602132,"c":285767.3173414328,"v":695096.1163504593,"t":1719237600}
+{"o":285767.3173414328,"h":287022.7300292376,"l":276153.8399395014,"c":280943.7638603642,"v":1016936.6862056536,"t":1719241200}
+{"o":280943.7638603642,"h":283654.0090738926,"l":279906.4025851968,"c":281645.1283632341,"v":818111.8721249488,"t":1719244800}
+{"o":281645.1283632341,"h":287832.450399726,"l":280825.3560085522,"c":285066.8614409632,"v":1089992.1217538279,"t":1719248400}
+{"o":285066.8614409632,"h":289749.8419746323,"l":281470.4711341823,"c":289742.6391576623,"v":818289.227755405,"t":1719252000}
+{"o":289742.6391576623,"h":289841.5653226951,"l":282042.1630783562,"c":283305.5373223533,"v":812952.5220827836,"t":1719255600}
+{"o":283305.5373223533,"h":286866.920368429,"l":278722.7430035289,"c":285233.5799083844,"v":1116086.6965891081,"t":1719259200}
+{"o":285233.5799083844,"h":292171.6122807448,"l":284735.6281304367,"c":291179.0646496025,"v":1028591.4933070021,"t":1719262800}
+{"o":291179.0646496025,"h":292409.8907489724,"l":289505.2936750521,"c":289639.8816024408,"v":668711.2929655515,"t":1719266400}
+{"o":289639.8816024408,"h":295063.4103535042,"l":289633.6346570225,"c":294409.5142722628,"v":661468.6557645261,"t":1719270000}
+{"o":294409.5142722628,"h":295915.5518023737,"l":293133.9136080587,"c":294437.2870904562,"v":620091.1826388822,"t":1719273600}
+{"o":294437.2870904562,"h":294820.5249078448,"l":291898.2356639411,"c":294038.7004335237,"v":583805.1727418144,"t":1719277200}
+{"o":294038.7004335237,"h":296759.1468808248,"l":292653.3188447908,"c":295902.7505558234,"v":527679.7226614973,"t":1719280800}
+{"o":295902.7505558234,"h":303853.8836577885,"l":295153.4019951614,"c":302181.5561687517,"v":708946.9036638374,"t":1719284400}
+{"o":302181.5561687517,"h":303540.7875637988,"l":300521.6886967676,"c":303317.0072747353,"v":493351.5562891437,"t":1719288000}
+{"o":303317.0072747353,"h":304510.4144531239,"l":301343.3681150418,"c":301985.923962091,"v":535346.9763955515,"t":1719291600}
+{"o":301985.923962091,"h":302981.0084874111,"l":300981.3324253619,"c":302578.2479904247,"v":432165.8940534461,"t":1719295200}
+{"o":302578.2479904247,"h":303329.2547733271,"l":299611.9298627358,"c":299812.1245439559,"v":433991.3365438864,"t":1719298800}
+{"o":299812.1245439559,"h":301114.360610717,"l":296698.1895448598,"c":298841.9302157648,"v":403402.2644858253,"t":1719302400}
+{"o":298841.9302157648,"h":306030.2674333244,"l":298056.598770352,"c":304857.4187742794,"v":535593.1456896347,"t":1719306000}
+{"o":304857.4187742794,"h":309475.1250653798,"l":303625.4733554781,"c":308668.4408094786,"v":518886.8020460387,"t":1719309600}
+{"o":308668.4408094786,"h":308930.855745366,"l":305146.7598712539,"c":306539.6836497943,"v":505493.4882957159,"t":1719313200}
+{"o":306539.6836497943,"h":307316.1139922123,"l":303545.8974499441,"c":304056.8084485901,"v":539777.2560155465,"t":1719316800}
+{"o":304056.8084485901,"h":306393.6675646639,"l":303583.5699795858,"c":304347.2938527325,"v":606579.8428677686,"t":1719320400}
+{"o":304347.2938527325,"h":309620.1478264796,"l":304020.9442723884,"c":307367.7662086643,"v":632791.2950821485,"t":1719324000}
+{"o":307367.7662086643,"h":312520.2703331119,"l":305474.9673243935,"c":310213.5001989741,"v":713459.493786009,"t":1719327600}
+{"o":310213.5001989741,"h":310655.3971960877,"l":305297.8341157947,"c":305935.1932990234,"v":638036.2390354212,"t":1719331200}
+{"o":305935.1932990234,"h":308761.6615386937,"l":305418.5347853513,"c":305572.8524672442,"v":509579.0531711516,"t":1719334800}
+{"o":305572.8524672442,"h":310153.259950927,"l":304843.096505991,"c":309651.5315795722,"v":561803.0956931362,"t":1719338400}
+{"o":309651.5315795722,"h":310276.6328282527,"l":307691.673239941,"c":308743.1217001846,"v":497392.2694201638,"t":1719342000}
+{"o":308743.1217001846,"h":309245.6763980052,"l":307216.5455906568,"c":307693.1591612595,"v":466819.8543719609,"t":1719345600}
+{"o":307693.1591612595,"h":307693.1591612595,"l":305240.3111065368,"c":305537.5457700967,"v":461793.552752545,"t":1719349200}
+{"o":305537.5457700967,"h":307325.2738177867,"l":303700.6712037512,"c":304460.7462772438,"v":519073.5309812759,"t":1719352800}
+{"o":304460.7462772438,"h":307795.5420608995,"l":302158.2499351324,"c":303735.4663340284,"v":586342.7647808127,"t":1719356400}
+{"o":303735.4663340284,"h":305283.6138734043,"l":302905.417881195,"c":303540.2801078217,"v":469452.1303482301,"t":1719360000}
+{"o":303540.2801078217,"h":310189.3660627826,"l":303115.0284022529,"c":309260.1431720501,"v":562593.9291904753,"t":1719363600}
+{"o":309260.1431720501,"h":312311.1092864163,"l":308257.2378439294,"c":308908.86172917,"v":518708.0726828961,"t":1719367200}
+{"o":308908.86172917,"h":309842.062775564,"l":297394.149752375,"c":298850.1108691054,"v":472808.488622178,"t":1719370800}
+{"o":298850.1108691054,"h":299568.8757113331,"l":295349.9192094922,"c":295472.5365363722,"v":449732.8386650042,"t":1719374400}
+{"o":295472.5365363722,"h":296988.9341899381,"l":294211.558621695,"c":295241.1804370296,"v":648044.2771772658,"t":1719378000}
+{"o":295241.1804370296,"h":296825.1330647256,"l":294744.0860150817,"c":295505.1658952068,"v":447327.1897888617,"t":1719381600}
+{"o":295505.1658952068,"h":298058.5275576356,"l":295176.727822463,"c":297622.9526765625,"v":393840.9250043111,"t":1719385200}
+{"o":297622.9526765625,"h":298223.459475748,"l":293796.5060182917,"c":294577.3403243717,"v":359516.4184246243,"t":1719388800}
+{"o":294577.3403243717,"h":296068.3557174907,"l":293907.9983264231,"c":295389.0394248439,"v":361034.837067995,"t":1719392400}
+{"o":295389.0394248439,"h":295918.2518825323,"l":293540.2675036901,"c":295018.3214318315,"v":389920.192721538,"t":1719396000}
+{"o":295018.3214318315,"h":297047.1606937328,"l":294640.9185610507,"c":296073.2593386376,"v":487560.2253684623,"t":1719399600}
+{"o":296073.2593386376,"h":297127.9987151364,"l":294570.0361182964,"c":295580.8698167048,"v":460968.9655518942,"t":1719403200}
+{"o":295580.8698167048,"h":299819.4867117983,"l":294713.5515888391,"c":299324.6399536086,"v":588721.8791930111,"t":1719406800}
+{"o":299324.6399536086,"h":301064.9164177789,"l":296759.7985999741,"c":297578.6315867305,"v":584629.3757715005,"t":1719410400}
+{"o":297578.6315867305,"h":297766.8094796879,"l":293621.8239771283,"c":295548.1898325838,"v":580436.8399649501,"t":1719414000}
+{"o":295548.1898325838,"h":296614.1646097689,"l":292691.3898409679,"c":293488.332529943,"v":533692.7031001817,"t":1719417600}
+{"o":293488.332529943,"h":294374.9999068122,"l":280192.7216049473,"c":294002.7615555683,"v":930262.292969802,"t":1719421200}
+{"o":294002.7615555683,"h":294289.6892749009,"l":291505.1088812972,"c":292808.9908199986,"v":464650.4179121269,"t":1719424800}
+{"o":292808.9908199986,"h":297334.6455562403,"l":292030.8176961166,"c":297148.0924693817,"v":562250.2741247015,"t":1719428400}
+{"o":297148.0924693817,"h":301255.33520607,"l":293955.2336304176,"c":298206.3272345407,"v":540255.9408314122,"t":1719432000}
+{"o":298206.3272345407,"h":300082.7200335743,"l":297330.7144263615,"c":299445.5752394627,"v":521393.6065382551,"t":1719435600}
+{"o":299445.5752394627,"h":301187.9015821915,"l":297956.9169379927,"c":298903.7555396942,"v":486953.9289465853,"t":1719439200}
+{"o":298903.7555396942,"h":299314.3631269684,"l":296693.7424689966,"c":297702.6701710831,"v":435502.0215435317,"t":1719442800}
+{"o":297702.6701710831,"h":299049.9782570203,"l":295923.1239380313,"c":297643.9434605532,"v":425784.0746213481,"t":1719446400}
+{"o":297643.9434605532,"h":298155.6919945321,"l":296223.7096378906,"c":296978.4123212314,"v":431230.5989430818,"t":1719450000}
+{"o":296978.4123212314,"h":297928.2009988114,"l":294994.4943833439,"c":297709.7603493114,"v":401272.6868949856,"t":1719453600}
+{"o":297709.7603493114,"h":299996.6852312015,"l":296938.3710664473,"c":299138.3189027327,"v":389680.8060685179,"t":1719457200}
+{"o":299138.3189027327,"h":299732.6140048323,"l":297772.8938975919,"c":298005.8150534273,"v":413069.5431615208,"t":1719460800}
+{"o":298005.8150534273,"h":298462.1604873607,"l":295726.6142144295,"c":296250.5391507373,"v":397335.7328789832,"t":1719464400}
+{"o":296250.5391507373,"h":296509.642012328,"l":294064.5851517228,"c":295548.0303939199,"v":452482.7794785561,"t":1719468000}
+{"o":295548.0303939199,"h":296342.2668359415,"l":294728.496497901,"c":295708.6606200254,"v":378104.9674950312,"t":1719471600}
+{"o":295708.6606200254,"h":296696.2734966081,"l":294746.2592274596,"c":296642.265671898,"v":389315.7218706553,"t":1719475200}
+{"o":296642.265671898,"h":301083.6374512605,"l":295861.0044498055,"c":300836.6629240717,"v":476763.0993676954,"t":1719478800}
+{"o":300836.6629240717,"h":303264.2201028415,"l":299985.1090620958,"c":300943.9164534239,"v":549395.8840644056,"t":1719482400}
+{"o":300943.9164534239,"h":303601.7495627663,"l":300005.5501913364,"c":301548.7917238639,"v":540260.2741861476,"t":1719486000}
+{"o":301548.7917238639,"h":304310.120304346,"l":300553.8142124497,"c":302736.7254196609,"v":594612.8690208887,"t":1719489600}
+{"o":302736.7254196609,"h":325630.5042217875,"l":287325.9132956837,"c":304828.6936296661,"v":1655677.0618495662,"t":1719493200}
+{"o":304828.6936296661,"h":311557.5269552761,"l":303751.6219656015,"c":304723.6259537291,"v":1092830.6652880488,"t":1719496800}
+{"o":304723.6259537291,"h":306278.9724139957,"l":300893.2339693226,"c":304334.3782746195,"v":699391.8907179279,"t":1719500400}
+{"o":304334.3782746195,"h":305463.5915721241,"l":302008.2051112897,"c":304500.4694696803,"v":586897.5464572568,"t":1719504000}
+{"o":304500.4694696803,"h":306242.6740467323,"l":302924.3855683169,"c":305289.049996625,"v":685150.6447613162,"t":1719507600}
+{"o":305289.049996625,"h":307769.6429304357,"l":303973.3928186039,"c":306333.1336894621,"v":771817.3681589884,"t":1719511200}
+{"o":306333.1336894621,"h":306765.2024031343,"l":302133.4893669195,"c":303817.8592194204,"v":682958.2167354684,"t":1719514800}
+{"o":303817.8592194204,"h":306394.7693078746,"l":302540.1342569445,"c":306017.4479664847,"v":584353.7356636558,"t":1719518400}
+{"o":306017.4479664847,"h":309316.4367369924,"l":303948.6602847308,"c":306988.139644712,"v":602113.2754830283,"t":1719522000}
+{"o":306988.139644712,"h":307857.0541906814,"l":305852.749303159,"c":307381.1002594216,"v":539573.1511068018,"t":1719525600}
+{"o":307381.1002594216,"h":307892.4475074426,"l":305003.7876229385,"c":306373.9104120591,"v":509007.6516041285,"t":1719529200}
+{"o":306373.9104120591,"h":306897.2635835274,"l":301399.9760861088,"c":302207.3506572401,"v":490881.2660595884,"t":1719532800}
+{"o":302207.3506572401,"h":308555.7765580785,"l":297774.9799919068,"c":301450.3010866409,"v":662225.304208091,"t":1719536400}
+{"o":301450.3010866409,"h":302244.0278280611,"l":296368.7639532067,"c":297517.6644642595,"v":655068.1371851719,"t":1719540000}
+{"o":297517.6644642595,"h":298910.2538775774,"l":296506.6993555297,"c":298475.8725379612,"v":496831.3223995789,"t":1719543600}
+{"o":298475.8725379612,"h":299155.6624656403,"l":294463.4669277235,"c":295659.9424338764,"v":464756.1359302525,"t":1719547200}
+{"o":295659.9424338764,"h":296500.6185790712,"l":290012.2779221056,"c":291815.9569964007,"v":543517.9452426353,"t":1719550800}
+{"o":291815.9569964007,"h":294168.1776775588,"l":291079.0818739791,"c":293819.5306851821,"v":496252.9059743796,"t":1719554400}
+{"o":293819.5306851821,"h":294318.2845396922,"l":289818.5718004183,"c":291988.6967384226,"v":461467.2160316024,"t":1719558000}
+{"o":291988.6967384226,"h":293587.0387536196,"l":290833.9807432218,"c":292328.2865586498,"v":458715.9203421502,"t":1719561600}
+{"o":292328.2865586498,"h":293873.6198641879,"l":291029.5760176982,"c":293136.5816715796,"v":455326.6523440563,"t":1719565200}
+{"o":293136.5816715796,"h":293738.8015903685,"l":291075.6569505806,"c":292110.5894120918,"v":403637.8783148301,"t":1719568800}
+{"o":292110.5894120918,"h":293688.4089861136,"l":291459.8791731208,"c":292454.896126823,"v":433561.5382433856,"t":1719572400}
+{"o":292454.896126823,"h":295082.9322643257,"l":289833.361514479,"c":290310.5832008313,"v":563749.6788569157,"t":1719576000}
+{"o":290310.5832008313,"h":308795.3361653877,"l":287423.9677925997,"c":302518.8643753894,"v":573131.0015367626,"t":1719579600}
+{"o":302518.8643753894,"h":303558.1337153542,"l":298008.9564487887,"c":298896.8090568451,"v":623095.2653945617,"t":1719583200}
+{"o":298896.8090568451,"h":306297.7923491887,"l":296817.1945634073,"c":301757.9701063892,"v":614054.8648736088,"t":1719586800}
+{"o":301757.9701063892,"h":303026.1107436387,"l":297302.925200224,"c":301984.5905464201,"v":613033.8993049259,"t":1719590400}
+{"o":301984.5905464201,"h":302004.5542349578,"l":295797.475193351,"c":297597.1203321284,"v":493049.3597974301,"t":1719594000}
+{"o":297597.1203321284,"h":299227.8043383776,"l":296709.1849915061,"c":298553.7135633153,"v":434690.5213595994,"t":1719597600}
+{"o":298553.7135633153,"h":299166.8744742632,"l":295229.6362598711,"c":296722.8796242509,"v":463699.2444490284,"t":1719601200}
+{"o":296722.8796242509,"h":298385.241359616,"l":294363.2854042013,"c":295074.2391126924,"v":420145.4321463025,"t":1719604800}
+{"o":295074.2391126924,"h":296303.2902623128,"l":292776.1265309009,"c":295638.8491756704,"v":409677.6624459887,"t":1719608400}
+{"o":295638.8491756704,"h":296288.0013716239,"l":294516.9406950226,"c":294942.2631347924,"v":337820.8018292526,"t":1719612000}
+{"o":294942.2631347924,"h":295249.2040349002,"l":294056.2807304418,"c":294870.2888296652,"v":304113.4127543673,"t":1719615600}
+{"o":294870.2888296652,"h":298067.2415464112,"l":294759.3819528193,"c":297044.5965821345,"v":314571.5127793258,"t":1719619200}
+{"o":297044.5965821345,"h":300256.9343216871,"l":296832.9632310701,"c":299052.9013026812,"v":332421.0840474538,"t":1719622800}
+{"o":299052.9013026812,"h":299880.1686439689,"l":298369.7372055906,"c":299267.4452511024,"v":279618.2181451457,"t":1719626400}
+{"o":299267.4452511024,"h":299565.865720613,"l":298120.0826693386,"c":298644.8023310508,"v":252933.7246434819,"t":1719630000}
+{"o":298644.8023310508,"h":298871.2798800491,"l":297519.5157425144,"c":297887.3379550136,"v":236443.502609558,"t":1719633600}
+{"o":297887.3379550136,"h":297918.4515183458,"l":295300.083521479,"c":296236.044433583,"v":303486.7050098387,"t":1719637200}
+{"o":296236.044433583,"h":297746.4066968049,"l":296220.2861474479,"c":297348.0114057696,"v":277835.85826878,"t":1719640800}
+{"o":297348.0114057696,"h":300247.9793447245,"l":297348.0114057696,"c":299202.5535390606,"v":285722.4509561798,"t":1719644400}
+{"o":299202.5535390606,"h":299839.3097679614,"l":298068.1277164964,"c":299565.7533031438,"v":287302.4521632218,"t":1719648000}
+{"o":299565.7533031438,"h":300895.2819028553,"l":298514.3665253756,"c":300895.2819028553,"v":269048.2735992322,"t":1719651600}
+{"o":300895.2819028553,"h":301628.9355438438,"l":300240.4519517099,"c":300528.0339193086,"v":265174.9932190187,"t":1719655200}
+{"o":300528.0339193086,"h":300747.193766487,"l":299737.1765197257,"c":300516.1650315695,"v":254303.2171758135,"t":1719658800}
+{"o":300516.1650315695,"h":301291.5321095058,"l":299190.3790601038,"c":299819.4044404315,"v":261111.0117262311,"t":1719662400}
+{"o":299819.4044404315,"h":300158.3019581188,"l":298932.4526801698,"c":299452.1936827789,"v":298191.2301823256,"t":1719666000}
+{"o":299452.1936827789,"h":300455.679946265,"l":298160.1029273618,"c":298752.4698951053,"v":300746.4317905959,"t":1719669600}
+{"o":298752.4698951053,"h":300748.3105242398,"l":297942.5319209178,"c":300528.2734068008,"v":300095.3056739158,"t":1719673200}
+{"o":300528.2734068008,"h":300746.669938951,"l":298985.444035902,"c":299607.5755912156,"v":340613.4270629242,"t":1719676800}
+{"o":299607.5755912156,"h":300153.4147181062,"l":298532.9946085953,"c":299953.5757815269,"v":336913.5984507364,"t":1719680400}
+{"o":299953.5757815269,"h":300109.9556603892,"l":298385.0238154519,"c":299182.5347570518,"v":328311.1617551131,"t":1719684000}
+{"o":299182.5347570518,"h":299346.9325599775,"l":296721.9855307978,"c":298532.9411279263,"v":322411.690581953,"t":1719687600}
+{"o":298532.9411279263,"h":298728.8438530986,"l":296528.6668317335,"c":297066.9899454245,"v":328815.8971633182,"t":1719691200}
+{"o":297066.9899454245,"h":297427.5588703583,"l":295911.251662689,"c":296364.8637943494,"v":282020.3192516362,"t":1719694800}
+{"o":296364.8637943494,"h":296781.4483551072,"l":294263.4145263282,"c":295020.3092305716,"v":291597.0773526041,"t":1719698400}
+{"o":295020.3092305716,"h":296155.0450917892,"l":294869.9187441574,"c":295376.4628945427,"v":264150.4083323982,"t":1719702000}
+{"o":295376.4628945427,"h":297170.0206701239,"l":294830.0057140277,"c":296526.2801020234,"v":275636.4937047728,"t":1719705600}
+{"o":296526.2801020234,"h":296601.1441535121,"l":294319.4375026296,"c":295106.8720420173,"v":283977.4625105291,"t":1719709200}
+{"o":295106.8720420173,"h":295277.3476655746,"l":291276.8451467635,"c":292546.5976143275,"v":328013.2251454823,"t":1719712800}
+{"o":292546.5976143275,"h":293342.4361055605,"l":291048.679040642,"c":291277.2424246549,"v":349953.173545317,"t":1719716400}
+{"o":291277.2424246549,"h":291315.2422929216,"l":289442.2342794798,"c":289838.5285159215,"v":310191.1651367667,"t":1719720000}
+{"o":289838.5285159215,"h":290314.0923969295,"l":288967.558043578,"c":289908.7977762737,"v":303584.1407391425,"t":1719723600}
+{"o":289908.7977762737,"h":293008.6762343717,"l":289502.1172768477,"c":293008.6762343717,"v":337509.8959257356,"t":1719727200}
+{"o":293008.6762343717,"h":297211.7244556691,"l":292814.6019910732,"c":296215.9769043613,"v":360741.5157296062,"t":1719730800}
+{"o":296215.9769043613,"h":305603.566830429,"l":289172.3132617994,"c":292420.7341243269,"v":297472.1432396491,"t":1719734400}
+{"o":292420.7341243269,"h":293525.2895157363,"l":291685.4610013043,"c":291962.606048671,"v":251038.9448004407,"t":1719738000}
+{"o":291962.606048671,"h":292468.9021645396,"l":290668.8937107931,"c":291565.4382299875,"v":261773.7309401337,"t":1719741600}
+{"o":291565.4382299875,"h":292992.183869633,"l":291323.2928273872,"c":292388.7233696098,"v":260158.9135246228,"t":1719745200}
+{"o":292388.7233696098,"h":293200.9611586696,"l":291197.0604949844,"c":292150.187341643,"v":296543.3127530197,"t":1719748800}
+{"o":292150.187341643,"h":295037.5670026148,"l":292001.8783821392,"c":294893.0634149446,"v":341978.0055594961,"t":1719752400}
+{"o":294893.0634149446,"h":295079.3270067165,"l":293481.4678171223,"c":294379.7146617571,"v":481594.4036294039,"t":1719756000}
+{"o":294379.7146617571,"h":298212.8560574086,"l":288625.7475101929,"c":291987.1764651541,"v":432216.575410563,"t":1719759600}
+{"o":291987.1764651541,"h":292335.4395447123,"l":289511.222091243,"c":290912.3401865396,"v":353258.1991599718,"t":1719763200}
+{"o":290912.3401865396,"h":293019.5526592751,"l":290589.1391746816,"c":292722.8849718968,"v":343613.0393215938,"t":1719766800}
+{"o":292722.8849718968,"h":296198.428058095,"l":292171.5720826671,"c":295053.1395478871,"v":363281.2037239273,"t":1719770400}
+{"o":295053.1395478871,"h":295305.5619711922,"l":293688.3762128773,"c":294345.142864865,"v":333778.8417277162,"t":1719774000}
+{"o":294345.142864865,"h":296396.1158648623,"l":293462.8511979986,"c":293462.8511979986,"v":363051.254459169,"t":1719777600}
+{"o":293462.8511979986,"h":294206.7244766645,"l":292424.9071832686,"c":293599.3682446976,"v":328981.6170087185,"t":1719781200}
+{"o":293599.3682446976,"h":299838.3645960465,"l":293458.9472888376,"c":298825.2609618087,"v":445805.1287466913,"t":1719784800}
+{"o":298825.2609618087,"h":299199.9342821703,"l":297353.3269421647,"c":297864.8560127414,"v":323592.146289398,"t":1719788400}
+{"o":297864.8560127414,"h":300909.702114348,"l":296650.2934077297,"c":300418.1052963574,"v":322473.1888511794,"t":1719792000}
+{"o":300418.1052963574,"h":303085.1603263957,"l":299602.2434063847,"c":301117.1469130821,"v":441734.7603936631,"t":1719795600}
+{"o":301117.1469130821,"h":302433.8693286135,"l":298829.5136823324,"c":299606.0159283123,"v":364058.0604139738,"t":1719799200}
+{"o":299606.0159283123,"h":304416.0806583778,"l":299489.7722030488,"c":302112.3965475992,"v":284344.0761316629,"t":1719802800}
+{"o":302112.3965475992,"h":303814.2463081481,"l":300823.8748163152,"c":301324.1252895425,"v":403284.7591512884,"t":1719806400}
+{"o":301324.1252895425,"h":303311.2005749914,"l":301228.5732194384,"c":302510.2502805146,"v":389780.3940744281,"t":1719810000}
+{"o":302510.2502805146,"h":302872.7031931828,"l":300626.0810399195,"c":302322.5704148533,"v":361732.5119909856,"t":1719813600}
+{"o":302322.5704148533,"h":303814.9940603627,"l":301361.0833949198,"c":302913.3404280469,"v":378734.3665523854,"t":1719817200}
+{"o":302913.3404280469,"h":304687.247955193,"l":299140.862905036,"c":300258.6868048343,"v":374497.2024825448,"t":1719820800}
+{"o":300258.6868048343,"h":301479.2998065468,"l":299123.5789566211,"c":301045.0724527639,"v":303245.6178442338,"t":1719824400}
+{"o":301045.0724527639,"h":301246.4370593216,"l":298749.5934964883,"c":299106.6961960444,"v":317228.5880138518,"t":1719828000}
+{"o":299106.6961960444,"h":299349.1089232777,"l":297094.1995213704,"c":297597.7922564156,"v":312230.5730282624,"t":1719831600}
+{"o":297597.7922564156,"h":300374.297536262,"l":297494.1866786246,"c":300372.0948260291,"v":333302.8321357722,"t":1719835200}
+{"o":300372.0948260291,"h":302585.0800934453,"l":298022.2161533825,"c":299459.9411032053,"v":458200.3508804946,"t":1719838800}
+{"o":299459.9411032053,"h":301458.4394622289,"l":297822.7450729528,"c":301051.2868559188,"v":461829.9541639053,"t":1719842400}
+{"o":301051.2868559188,"h":303603.3054474102,"l":300211.6346209127,"c":303113.2637726383,"v":399888.6083862022,"t":1719846000}
+{"o":303113.2637726383,"h":304790.0873633511,"l":300954.2706629939,"c":302182.0445910537,"v":490604.6222840588,"t":1719849600}
+{"o":302182.0445910537,"h":303516.4854965384,"l":300371.6196444161,"c":302451.6876802663,"v":422519.593796148,"t":1719853200}
+{"o":302451.6876802663,"h":308698.2148518192,"l":300793.6628566387,"c":304510.2665934087,"v":457905.127726763,"t":1719856800}
+{"o":304510.2665934087,"h":304789.0284053288,"l":302179.4495313243,"c":303756.5575844388,"v":391986.091222704,"t":1719860400}
+{"o":303756.5575844388,"h":305236.7890732183,"l":303380.0801929663,"c":304140.2500885585,"v":429861.3600527508,"t":1719864000}
+{"o":304140.2500885585,"h":305623.170072084,"l":303342.0142634206,"c":304180.7659651635,"v":354000.6609436262,"t":1719867600}
+{"o":304180.7659651635,"h":304535.0472202903,"l":288280.5992314094,"c":292897.6052947076,"v":424422.091588226,"t":1719871200}
+{"o":292897.6052947076,"h":293554.3478169902,"l":291478.7494838364,"c":292624.2883196259,"v":296975.8875372731,"t":1719874800}
+{"o":292624.2883196259,"h":294576.4763239952,"l":291592.6572321001,"c":293943.6790935255,"v":378997.772715831,"t":1719878400}
+{"o":293943.6790935255,"h":294995.9052428043,"l":293224.7919450731,"c":294592.0930272133,"v":323567.0457834785,"t":1719882000}
+{"o":294592.0930272133,"h":297415.8006830728,"l":294471.1298591459,"c":297299.0175008694,"v":329367.6977945304,"t":1719885600}
+{"o":297299.0175008694,"h":299358.0892690228,"l":296164.7023259331,"c":297606.2297346409,"v":358272.2388746009,"t":1719889200}
+{"o":297606.2297346409,"h":299030.0868221308,"l":296950.0691398801,"c":297084.7628208969,"v":359453.3625188788,"t":1719892800}
+{"o":297084.7628208969,"h":297876.8557793321,"l":290691.976406948,"c":291284.7612416536,"v":265534.0385654679,"t":1719896400}
+{"o":291284.7612416536,"h":291503.8399102857,"l":288337.3319378966,"c":288767.2444820108,"v":302219.1010639521,"t":1719900000}
+{"o":288767.2444820108,"h":288811.8610558207,"l":287209.9701055267,"c":288092.3667194378,"v":285881.6187290272,"t":1719903600}
+{"o":288092.3667194378,"h":289886.6975546877,"l":286984.5006450784,"c":289124.3929825058,"v":291801.8463946781,"t":1719907200}
+{"o":289124.3929825058,"h":290104.3399757538,"l":288585.6228653458,"c":289791.6328106998,"v":280388.5950274121,"t":1719910800}
+{"o":289791.6328106998,"h":290843.0298790951,"l":288499.8771916063,"c":290760.8662473559,"v":325140.1508549242,"t":1719914400}
+{"o":290760.8662473559,"h":293305.6209172495,"l":290075.5542489214,"c":292302.6006884608,"v":353506.9522232205,"t":1719918000}
+{"o":292302.6006884608,"h":296038.8465263912,"l":290973.4103211847,"c":294190.9677295198,"v":380865.9749163647,"t":1719921600}
+{"o":294190.9677295198,"h":296525.0024446256,"l":290296.3093825339,"c":290919.1372931173,"v":505356.3095953551,"t":1719925200}
+{"o":290919.1372931173,"h":291602.3367808255,"l":287686.9161629019,"c":289633.2939171575,"v":521981.68838831,"t":1719928800}
+{"o":289633.2939171575,"h":291164.4309428211,"l":288514.2515115425,"c":289995.8827534484,"v":363797.9700532726,"t":1719932400}
+{"o":289995.8827534484,"h":291222.0874492843,"l":288548.1506587297,"c":291010.6630199304,"v":415275.0716169775,"t":1719936000}
+{"o":291010.6630199304,"h":292997.9638274072,"l":288862.7355444774,"c":292888.5146466395,"v":377192.7208800667,"t":1719939600}
+{"o":292888.5146466395,"h":299977.5857944309,"l":292886.7621728603,"c":298866.2736703847,"v":581817.168605841,"t":1719943200}
+{"o":298866.2736703847,"h":300027.8537563497,"l":297266.1063366195,"c":298364.4304570348,"v":417606.7925655396,"t":1719946800}
+{"o":298364.4304570348,"h":299727.8429762737,"l":297552.7291587267,"c":299126.5255060352,"v":381720.7496608014,"t":1719950400}
+{"o":299126.5255060352,"h":300807.438040881,"l":298712.351448394,"c":300241.4124897082,"v":379008.3016905046,"t":1719954000}
+{"o":300241.4124897082,"h":302358.497488654,"l":300241.4124897082,"c":302121.4531424192,"v":426719.6956516217,"t":1719957600}
+{"o":302121.4531424192,"h":302898.2590803915,"l":300252.2425617959,"c":300798.5285514466,"v":333395.4830547936,"t":1719961200}
+{"o":300798.5285514466,"h":301791.1979453702,"l":299616.5065796809,"c":299843.4766423975,"v":348149.0464593339,"t":1719964800}
+{"o":299843.4766423975,"h":300746.8901376812,"l":296611.5417565507,"c":297394.8192091669,"v":392233.4102589199,"t":1719968400}
+{"o":297394.8192091669,"h":298463.9045551754,"l":296144.2058848122,"c":297254.4110355502,"v":379555.4698628216,"t":1719972000}
+{"o":297254.4110355502,"h":297258.0411096729,"l":291783.3732521393,"c":294098.3068401456,"v":470600.438864796,"t":1719975600}
+{"o":294098.3068401456,"h":294146.6002774584,"l":288656.7419368622,"c":289497.114589345,"v":433773.9189183369,"t":1719979200}
+{"o":289497.114589345,"h":291965.9190318761,"l":289198.2910251683,"c":291837.3984859373,"v":355010.1147950381,"t":1719982800}
+{"o":291837.3984859373,"h":292430.9060774678,"l":290492.9381100486,"c":290740.4338713689,"v":324010.4082217272,"t":1719986400}
+{"o":290740.4338713689,"h":295320.915184663,"l":286056.6467025147,"c":290369.3533192384,"v":394168.6743788839,"t":1719990000}
+{"o":290369.3533192384,"h":291025.4151177299,"l":287257.5189866848,"c":290089.8098217401,"v":386765.8445577747,"t":1719993600}
+{"o":290089.8098217401,"h":291852.0298636717,"l":289638.3947215924,"c":290344.6372403264,"v":347306.0921983253,"t":1719997200}
+{"o":290344.6372403264,"h":290350.1407812443,"l":281928.9328461579,"c":285749.0125199084,"v":745778.1137089829,"t":1720000800}
+{"o":285749.0125199084,"h":286174.2536280896,"l":283014.3651672018,"c":285514.9911258469,"v":531377.5968049475,"t":1720004400}
+{"o":285514.9911258469,"h":294402.1665172856,"l":279279.0808067727,"c":286918.6738580597,"v":574868.0654576035,"t":1720008000}
+{"o":286918.6738580597,"h":292252.466459795,"l":285890.7007993031,"c":292036.8402598388,"v":605205.8278879094,"t":1720011600}
+{"o":292036.8402598388,"h":292447.6769412627,"l":287121.4942688888,"c":287281.805468511,"v":523425.7642651403,"t":1720015200}
+{"o":287281.805468511,"h":289560.9889443532,"l":285795.6481361154,"c":287287.8285577354,"v":543540.3510117116,"t":1720018800}
+{"o":287287.8285577354,"h":290164.0680465943,"l":286048.2102533433,"c":288945.0837979935,"v":531344.8877679564,"t":1720022400}
+{"o":288945.0837979935,"h":289568.7288389286,"l":286536.3856375475,"c":287954.7541878072,"v":423864.2898625972,"t":1720026000}
+{"o":287954.7541878072,"h":289000.6679669838,"l":286448.2298856419,"c":287450.4035440684,"v":507949.1727475985,"t":1720029600}
+{"o":287450.4035440684,"h":287566.1670278705,"l":282495.750523173,"c":284684.3601100366,"v":674259.463797737,"t":1720033200}
+{"o":284684.3601100366,"h":286895.4694354789,"l":283513.9354837313,"c":283837.4365532233,"v":449854.5630484985,"t":1720036800}
+{"o":283837.4365532233,"h":288093.5449789992,"l":282354.7456077686,"c":287357.6333316756,"v":473242.4496856453,"t":1720040400}
+{"o":287357.6333316756,"h":292563.1411981517,"l":285086.7780143371,"c":288892.6005780171,"v":384714.3465735487,"t":1720044000}
+{"o":288892.6005780171,"h":288927.4387371825,"l":286822.5266430253,"c":287716.9545027521,"v":366379.03216235,"t":1720047600}
+{"o":287716.9545027521,"h":291764.8288619678,"l":287664.2743869701,"c":288974.986540114,"v":398622.9926202913,"t":1720051200}
+{"o":288974.986540114,"h":289319.4129002265,"l":271932.2401927496,"c":274252.4106080837,"v":911354.5572387972,"t":1720054800}
+{"o":274252.4106080837,"h":279705.0952442171,"l":271635.4864338083,"c":278483.3239158594,"v":590325.7651318145,"t":1720058400}
+{"o":278483.3239158594,"h":280573.4668382079,"l":277099.8584242698,"c":280251.593076114,"v":385623.4620555942,"t":1720062000}
+{"o":280251.593076114,"h":280740.1940321306,"l":278424.6195790721,"c":279251.2229725712,"v":320182.5476418,"t":1720065600}
+{"o":279251.2229725712,"h":279579.4157613424,"l":277805.1148697952,"c":278043.2446689223,"v":323281.6738264275,"t":1720069200}
+{"o":278043.2446689223,"h":278117.0912804659,"l":273641.3461455464,"c":275198.9063911406,"v":494629.9495688727,"t":1720072800}
+{"o":275198.9063911406,"h":276478.3812378704,"l":273806.626720921,"c":274618.0599883017,"v":501282.901825516,"t":1720076400}
+{"o":274618.0599883017,"h":277250.4118127054,"l":271447.1778721071,"c":276683.5299700957,"v":573967.9634972234,"t":1720080000}
+{"o":276683.5299700957,"h":277639.1641722614,"l":273172.1603539427,"c":274508.592058283,"v":552642.8083223833,"t":1720083600}
+{"o":274508.592058283,"h":274789.4176398117,"l":270455.623847378,"c":274496.3266823669,"v":612034.7894975728,"t":1720087200}
+{"o":274496.3266823669,"h":275062.0162097025,"l":270744.6086896167,"c":271322.096421743,"v":432090.9658292082,"t":1720090800}
+{"o":271322.096421743,"h":274797.3679057662,"l":270284.0093601181,"c":272072.0997710155,"v":505174.9807639095,"t":1720094400}
+{"o":272072.0997710155,"h":272950.5913333159,"l":265220.0479297354,"c":272250.4569754715,"v":807402.5763075373,"t":1720098000}
+{"o":272250.4569754715,"h":276499.8278074483,"l":270476.5801977899,"c":274597.3424501109,"v":568491.6172112636,"t":1720101600}
+{"o":274597.3424501109,"h":277822.9438843612,"l":273173.0965064292,"c":276711.0734756188,"v":512038.7461202969,"t":1720105200}
+{"o":276711.0734756188,"h":276805.2688430769,"l":273832.9370811151,"c":276481.5521619475,"v":463616.5596921422,"t":1720108800}
+{"o":276481.5521619475,"h":277181.0748004356,"l":275368.791174378,"c":276484.7636112926,"v":414266.1775774296,"t":1720112400}
+{"o":276484.7636112926,"h":276523.2472026563,"l":273338.238048351,"c":274055.6772364622,"v":522155.5287312164,"t":1720116000}
+{"o":274055.6772364622,"h":277964.5676696691,"l":273853.9450767819,"c":273966.2031105721,"v":531756.2959259801,"t":1720119600}
+{"o":273966.2031105721,"h":276096.2310662161,"l":272650.2117062316,"c":276026.2009181133,"v":421420.0892092537,"t":1720123200}
+{"o":276026.2009181133,"h":277344.842030563,"l":274649.2199706253,"c":275916.1513028516,"v":415012.4048317102,"t":1720126800}
+{"o":275916.1513028516,"h":295001.3545413272,"l":270630.9208908335,"c":286966.6600191424,"v":533189.272856831,"t":1720130400}
+{"o":286966.6600191424,"h":297413.5702388065,"l":275790.9448257727,"c":283998.5008912198,"v":710010.1998925213,"t":1720134000}
+{"o":283998.5008912198,"h":293029.437423132,"l":275687.578670308,"c":289792.9495597425,"v":957584.8472615435,"t":1720137600}
+{"o":289792.9495597425,"h":290919.2228972847,"l":283095.5403595575,"c":290099.2517788319,"v":562516.5742446482,"t":1720141200}
+{"o":290099.2517788319,"h":290172.3599259921,"l":275171.4947006948,"c":279997.4329362003,"v":690802.9049176318,"t":1720144800}
+{"o":279997.4329362003,"h":290418.826154022,"l":273582.1391688779,"c":287424.7522700984,"v":1040722.5816321212,"t":1720148400}
+{"o":287424.7522700984,"h":294672.2983200708,"l":281861.313665278,"c":291558.0583954074,"v":796729.7122081466,"t":1720152000}
+{"o":291558.0583954074,"h":296749.2437819237,"l":291218.0698119186,"c":295817.4575317476,"v":482302.4567835736,"t":1720155600}
+{"o":295817.4575317476,"h":295872.6843758525,"l":289392.4899529819,"c":290720.1674557193,"v":444240.1274185434,"t":1720159200}
+{"o":290720.1674557193,"h":295200.61019781,"l":288761.3514651669,"c":294616.7684996721,"v":480863.3343849115,"t":1720162800}
+{"o":294616.7684996721,"h":295358.2530998701,"l":279275.5436903033,"c":279847.9768934656,"v":435229.8058081821,"t":1720166400}
+{"o":279847.9768934656,"h":288261.1785741624,"l":278232.9378818098,"c":287475.0674321388,"v":474554.3746619434,"t":1720170000}
+{"o":287475.0674321388,"h":295371.1254854004,"l":286517.457877351,"c":292893.1380464811,"v":538655.0911165734,"t":1720173600}
+{"o":292893.1380464811,"h":298039.7441868069,"l":292518.9429322185,"c":296381.7085253107,"v":516325.6572265381,"t":1720177200}
+{"o":296381.7085253107,"h":302422.7844001954,"l":293247.4086183756,"c":293587.9120765869,"v":671616.0321222281,"t":1720180800}
+{"o":293587.9120765869,"h":304134.2467066315,"l":292666.0670070446,"c":303577.8057012525,"v":644175.8970774054,"t":1720184400}
+{"o":303577.8057012525,"h":304567.9573045972,"l":298397.6403646098,"c":302413.1772474325,"v":627980.5575979665,"t":1720188000}
+{"o":302413.1772474325,"h":307540.7275548059,"l":301092.4198257798,"c":307376.838891139,"v":785021.1133133317,"t":1720191600}
+{"o":307376.838891139,"h":310661.6564643306,"l":290559.1708639446,"c":293167.4051301451,"v":796391.6506689243,"t":1720195200}
+{"o":293167.4051301451,"h":303648.8714840454,"l":291115.6457301002,"c":299175.0233923693,"v":578673.147191552,"t":1720198800}
+{"o":299175.0233923693,"h":303617.8535921976,"l":297316.1740175781,"c":301995.7737984933,"v":612166.731288582,"t":1720202400}
+{"o":301995.7737984933,"h":302377.3369821947,"l":299198.3812421529,"c":300382.7346789213,"v":465465.7425345539,"t":1720206000}
+{"o":300382.7346789213,"h":301562.9400984696,"l":298647.7505403791,"c":301071.2206988271,"v":379920.6241171297,"t":1720209600}
+{"o":301071.2206988271,"h":302135.0055432264,"l":299241.8218787499,"c":299826.2887103279,"v":395985.8762017559,"t":1720213200}
+{"o":299826.2887103279,"h":301192.0537082783,"l":298242.4750200321,"c":298715.7962777876,"v":413716.2748283896,"t":1720216800}
+{"o":298715.7962777876,"h":300330.4305599857,"l":298587.3925568244,"c":298957.6098362724,"v":415087.415124178,"t":1720220400}
+{"o":298957.6098362724,"h":306913.0851299868,"l":293944.1932823784,"c":297274.67707721,"v":579113.3444109557,"t":1720224000}
+{"o":297274.67707721,"h":297866.5380150087,"l":293541.6804053905,"c":293868.2835603383,"v":410339.2374010619,"t":1720227600}
+{"o":293868.2835603383,"h":295024.5797473713,"l":291407.3107951931,"c":294115.4874345579,"v":395595.7704125076,"t":1720231200}
+{"o":294115.4874345579,"h":296934.4665335111,"l":293905.8171986321,"c":295905.3050427237,"v":373894.4744577937,"t":1720234800}
+{"o":295905.3050427237,"h":296949.4770539197,"l":294026.4355372957,"c":294147.0531014489,"v":358668.4851288762,"t":1720238400}
+{"o":294147.0531014489,"h":297040.5527960123,"l":294075.5774948605,"c":296004.3362240666,"v":324160.5591193175,"t":1720242000}
+{"o":296004.3362240666,"h":313937.5482878416,"l":295804.0406786695,"c":303339.2048783971,"v":342899.0087891023,"t":1720245600}
+{"o":303339.2048783971,"h":307107.5406080795,"l":302668.9416944445,"c":305788.7557587797,"v":446444.1009294536,"t":1720249200}
+{"o":305788.7557587797,"h":308170.7205347174,"l":304600.7506129598,"c":306037.280621159,"v":358725.1117361209,"t":1720252800}
+{"o":306037.280621159,"h":312414.6103769359,"l":305187.7918037993,"c":312197.6655107502,"v":421278.0026690328,"t":1720256400}
+{"o":312197.6655107502,"h":313792.6464539485,"l":311111.6775103176,"c":311826.5207232786,"v":410798.6274721554,"t":1720260000}
+{"o":311826.5207232786,"h":320526.7425655712,"l":305364.0163748395,"c":310922.0964725637,"v":350307.412450643,"t":1720263600}
+{"o":310922.0964725637,"h":311888.236977309,"l":308838.5439631562,"c":310968.7967706593,"v":410534.8503348998,"t":1720267200}
+{"o":310968.7967706593,"h":314518.3908076132,"l":309750.9906749266,"c":312306.0450362884,"v":485127.3238838759,"t":1720270800}
+{"o":312306.0450362884,"h":324298.3042531406,"l":309839.6221819975,"c":316405.9335419332,"v":519563.1567622553,"t":1720274400}
+{"o":316405.9335419332,"h":321684.5193242265,"l":315290.8649074788,"c":321083.1029809887,"v":594053.563571525,"t":1720278000}
+{"o":321083.1029809887,"h":324898.2001187955,"l":318754.2278273306,"c":322394.9550856571,"v":579379.4004278713,"t":1720281600}
+{"o":322394.9550856571,"h":323730.2531780086,"l":321006.8351211891,"c":322315.2800184073,"v":509760.6427510891,"t":1720285200}
+{"o":322315.2800184073,"h":322853.9134220132,"l":320848.1150275651,"c":322336.1145320513,"v":442912.5621875931,"t":1720288800}
+{"o":322336.1145320513,"h":323829.8395617905,"l":321495.3838211876,"c":323178.3849923684,"v":369072.9621721618,"t":1720292400}
+{"o":323178.3849923684,"h":325316.7575654404,"l":321753.5752021493,"c":322507.3586793522,"v":406285.5631922735,"t":1720296000}
+{"o":322507.3586793522,"h":326512.0152377897,"l":322361.3132716503,"c":323652.347835996,"v":457760.1256534689,"t":1720299600}
+{"o":323652.347835996,"h":325962.8211959856,"l":323556.7000063176,"c":325632.7189889905,"v":449575.7026876512,"t":1720303200}
+{"o":325632.7189889905,"h":326030.4676031012,"l":323052.8393908226,"c":323668.8505873866,"v":359728.6974145039,"t":1720306800}
+{"o":323668.8505873866,"h":324351.7688845395,"l":319294.9281227796,"c":319583.9259260964,"v":382506.2548818088,"t":1720310400}
+{"o":319583.9259260964,"h":321579.6983674893,"l":317247.037546477,"c":319541.6432844041,"v":461224.8543372881,"t":1720314000}
+{"o":319541.6432844041,"h":323673.7137428391,"l":319450.5153594941,"c":322601.4072687615,"v":347504.0991042362,"t":1720317600}
+{"o":322601.4072687615,"h":322782.2530892363,"l":318771.4728682241,"c":321613.4248072235,"v":298590.8270201233,"t":1720321200}
+{"o":321613.4248072235,"h":321626.9403200661,"l":315152.1070454303,"c":315512.5146333082,"v":326284.9603330623,"t":1720324800}
+{"o":315512.5146333082,"h":317735.2684874433,"l":313510.2504454229,"c":317030.8567199033,"v":341075.614035044,"t":1720328400}
+{"o":317030.8567199033,"h":319126.5019258742,"l":316034.8583943481,"c":316326.690709402,"v":356715.5333780599,"t":1720332000}
+{"o":316326.690709402,"h":317997.6446642218,"l":312198.3552524131,"c":314841.2930348433,"v":345617.2256957644,"t":1720335600}
+{"o":314841.2930348433,"h":316186.2261942173,"l":313984.7598182444,"c":315654.9291293745,"v":312079.3675601568,"t":1720339200}
+{"o":315654.9291293745,"h":317721.2107586551,"l":314927.9033619612,"c":316687.8741806145,"v":331883.3881618219,"t":1720342800}
+{"o":316687.8741806145,"h":318336.7374677175,"l":315063.2453286793,"c":316041.3241110911,"v":360811.9124219614,"t":1720346400}
+{"o":316041.3241110911,"h":317123.5125782,"l":314988.6320415367,"c":316638.125266654,"v":418191.6244116918,"t":1720350000}
+{"o":316638.125266654,"h":318579.2237909469,"l":313903.4812991139,"c":316096.9203128324,"v":388291.9671680512,"t":1720353600}
+{"o":316096.9203128324,"h":316182.9789777047,"l":308810.1604544439,"c":309545.4542483837,"v":515776.5437616388,"t":1720357200}
+{"o":309545.4542483837,"h":310705.5798369103,"l":306749.0437761103,"c":309981.3455425871,"v":534130.6551056954,"t":1720360800}
+{"o":309981.3455425871,"h":312425.2112030126,"l":307764.4091810415,"c":310166.2203342026,"v":475926.1817509703,"t":1720364400}
+{"o":310166.2203342026,"h":313798.2409834521,"l":309549.1640961743,"c":312877.4493013994,"v":435523.5580831851,"t":1720368000}
+{"o":312877.4493013994,"h":314259.0851986059,"l":310462.321650493,"c":313807.9873239633,"v":420614.3771912426,"t":1720371600}
+{"o":313807.9873239633,"h":315830.4531637746,"l":311936.9879351312,"c":312109.5611075414,"v":385852.7642268648,"t":1720375200}
+{"o":312109.5611075414,"h":313145.3838936634,"l":310278.4183915126,"c":310799.0454263846,"v":387539.7323783992,"t":1720378800}
+{"o":310799.0454263846,"h":311942.7545963777,"l":308804.0101391042,"c":309586.9283809965,"v":419226.2272878431,"t":1720382400}
+{"o":309586.9283809965,"h":309797.2664978947,"l":301095.7661813006,"c":303794.7587262123,"v":585211.0202853159,"t":1720386000}
+{"o":303794.7587262123,"h":305720.7651317643,"l":299732.940181881,"c":300968.375821431,"v":446431.4396798261,"t":1720389600}
+{"o":300968.375821431,"h":302475.9091925008,"l":295262.1372773853,"c":297798.4842956575,"v":676291.2808796497,"t":1720393200}
+{"o":297798.4842956575,"h":300915.8812028714,"l":291335.0277947653,"c":292134.2464816199,"v":647867.0323615358,"t":1720396800}
+{"o":292134.2464816199,"h":305973.5730565104,"l":283147.6948314537,"c":301249.4285727602,"v":817420.7844663307,"t":1720400400}
+{"o":301249.4285727602,"h":307187.2122759849,"l":298685.3166855667,"c":304292.0454878095,"v":621088.0729438713,"t":1720404000}
+{"o":304292.0454878095,"h":306849.9166624958,"l":302323.9848605515,"c":303782.8885012939,"v":394218.3430524495,"t":1720407600}
+{"o":303782.8885012939,"h":310132.5967097993,"l":301861.1286674865,"c":309172.9908476421,"v":423557.4511331461,"t":1720411200}
+{"o":309172.9908476421,"h":311239.3734106289,"l":306495.8167979902,"c":308644.610713633,"v":401463.6853669541,"t":1720414800}
+{"o":308644.610713633,"h":310746.5912868935,"l":306807.6388729282,"c":308076.5462497293,"v":398131.1415566601,"t":1720418400}
+{"o":308076.5462497293,"h":308854.7837876038,"l":305755.2142413636,"c":308193.9253868475,"v":402007.8592896141,"t":1720422000}
+{"o":308193.9253868475,"h":326618.6698556984,"l":307514.0939765333,"c":326419.2430851746,"v":824873.7987334527,"t":1720425600}
+{"o":326419.2430851746,"h":329213.755901345,"l":322859.5792724224,"c":324388.4951894238,"v":706988.9583203971,"t":1720429200}
+{"o":324388.4951894238,"h":327396.038651796,"l":320307.3898677211,"c":321586.7172003808,"v":502339.3796130496,"t":1720432800}
+{"o":321586.7172003808,"h":329356.5834388521,"l":321392.4456473249,"c":326568.2211813115,"v":498641.2902834364,"t":1720436400}
+{"o":326568.2211813115,"h":329787.090544566,"l":323747.6583538586,"c":326392.8674279462,"v":480572.5239941087,"t":1720440000}
+{"o":326392.8674279462,"h":328536.2377598545,"l":324473.0729806149,"c":326804.8281840436,"v":622486.2741010414,"t":1720443600}
+{"o":326804.8281840436,"h":328785.483245997,"l":310638.8371107633,"c":321279.3247021,"v":991997.8577784733,"t":1720447200}
+{"o":321279.3247021,"h":325715.1445677833,"l":300152.5476934593,"c":301611.5344066317,"v":738949.3877322805,"t":1720450800}
+{"o":301611.5344066317,"h":306644.7273977213,"l":295998.0444307182,"c":300625.8105281176,"v":747343.5709710331,"t":1720454400}
+{"o":300625.8105281176,"h":303341.9118544015,"l":298869.2753581434,"c":301581.3971577636,"v":709521.8340492779,"t":1720458000}
+{"o":301581.3971577636,"h":304132.3412735665,"l":300248.0855227606,"c":303462.9942334195,"v":533880.9908435933,"t":1720461600}
+{"o":303462.9942334195,"h":304955.8354644125,"l":302029.7594541358,"c":304532.951392876,"v":436221.4556645715,"t":1720465200}
+{"o":304532.951392876,"h":309046.4466044564,"l":302458.3367727203,"c":305214.786927564,"v":532153.4309421378,"t":1720468800}
+{"o":305214.786927564,"h":310606.6886114067,"l":304754.1957204263,"c":308417.6363508549,"v":596850.5561715915,"t":1720472400}
+{"o":308417.6363508549,"h":310566.4881393099,"l":307386.5598791518,"c":308889.5897487646,"v":449747.0395298139,"t":1720476000}
+{"o":308889.5897487646,"h":309357.3522932582,"l":304857.1819519088,"c":307990.5562940949,"v":547241.5604348236,"t":1720479600}
+{"o":307990.5562940949,"h":307990.5562940949,"l":302856.1199293369,"c":304237.1998355222,"v":785473.7281446257,"t":1720483200}
+{"o":304237.1998355222,"h":315927.8771061994,"l":301559.9200637691,"c":305876.8934554214,"v":612206.0245988207,"t":1720486800}
+{"o":305876.8934554214,"h":311930.7038409766,"l":304228.2884174585,"c":311625.4929108906,"v":445698.1555007183,"t":1720490400}
+{"o":311625.4929108906,"h":316229.4402765611,"l":308824.0123183158,"c":314346.9958610868,"v":497467.4654108101,"t":1720494000}
+{"o":314346.9958610868,"h":317098.4415226182,"l":313585.0081368311,"c":315160.6555984278,"v":460415.3720568548,"t":1720497600}
+{"o":315160.6555984278,"h":316973.8078714045,"l":314457.1516327948,"c":316807.2712592973,"v":454709.0468169341,"t":1720501200}
+{"o":316807.2712592973,"h":320937.097498639,"l":309879.2732263746,"c":313929.3965158509,"v":492704.8244554839,"t":1720504800}
+{"o":313929.3965158509,"h":315326.1338047982,"l":312006.6032240218,"c":312565.7607425839,"v":425737.6000128931,"t":1720508400}
+{"o":312565.7607425839,"h":317147.4783401614,"l":311187.2943009591,"c":313526.3186274254,"v":444273.6198395443,"t":1720512000}
+{"o":313526.3186274254,"h":315095.154548455,"l":311683.2526661829,"c":311884.2757834487,"v":367393.1998626846,"t":1720515600}
+{"o":311884.2757834487,"h":312690.9658475257,"l":309787.4004756148,"c":311092.3122867708,"v":370325.7441854259,"t":1720519200}
+{"o":311092.3122867708,"h":312599.2447608516,"l":308620.9792012242,"c":312267.8975928766,"v":404425.3610221427,"t":1720522800}
+{"o":312267.8975928766,"h":313041.6032700066,"l":309839.4264340041,"c":310202.4057961811,"v":334338.2342936791,"t":1720526400}
+{"o":310202.4057961811,"h":311300.6727116543,"l":307305.7453860947,"c":309376.644530351,"v":557995.481824737,"t":1720530000}
+{"o":309376.644530351,"h":314410.6216268223,"l":306029.6009648509,"c":306118.1601458571,"v":679936.7378977146,"t":1720533600}
+{"o":306118.1601458571,"h":309397.0434946094,"l":305052.5152068443,"c":309170.1382452299,"v":533254.1306221337,"t":1720537200}
+{"o":309170.1382452299,"h":313765.5763833747,"l":308211.0937309726,"c":313765.5763833747,"v":530757.983969096,"t":1720540800}
+{"o":313765.5763833747,"h":314670.3866414622,"l":310120.7573233437,"c":311126.4735912342,"v":481164.1867945208,"t":1720544400}
+{"o":311126.4735912342,"h":315225.0354028114,"l":310201.0718895933,"c":313718.5040024825,"v":567974.3287946231,"t":1720548000}
+{"o":313718.5040024825,"h":313892.0794103149,"l":311631.3689375828,"c":312582.4101828346,"v":542218.5674688392,"t":1720551600}
+{"o":312582.4101828346,"h":315750.9309910277,"l":312272.0822320426,"c":313759.5204969842,"v":476530.965465136,"t":1720555200}
+{"o":313759.5204969842,"h":315356.3458048528,"l":312083.1383134566,"c":312418.0382190407,"v":381465.2329936979,"t":1720558800}
+{"o":312418.0382190407,"h":313400.5048668651,"l":309995.4264105673,"c":310911.0065694794,"v":470411.85995593,"t":1720562400}
+{"o":310911.0065694794,"h":312356.9918470124,"l":310162.3430553086,"c":311026.6186840461,"v":472602.0507699773,"t":1720566000}
+{"o":311026.6186840461,"h":311158.9562163687,"l":305765.0445437917,"c":306036.3423464799,"v":462356.8191102295,"t":1720569600}
+{"o":306036.3423464799,"h":309520.6232805984,"l":304868.1830531715,"c":308434.8230533389,"v":419685.6430075396,"t":1720573200}
+{"o":308434.8230533389,"h":310482.3667775869,"l":306783.1996839984,"c":310151.9412590798,"v":373723.4798625031,"t":1720576800}
+{"o":310151.9412590798,"h":312006.3475079155,"l":308984.5218059656,"c":311774.8241910564,"v":341962.2014566052,"t":1720580400}
+{"o":311774.8241910564,"h":320382.9675020389,"l":311766.70339861,"c":319521.3319640628,"v":544832.5979582431,"t":1720584000}
+{"o":319521.3319640628,"h":321449.3060715524,"l":316344.5291204128,"c":316935.5238227652,"v":442582.0085950073,"t":1720587600}
+{"o":316935.5238227652,"h":319036.9783244684,"l":315694.3894342961,"c":318821.4917183952,"v":372923.6984087117,"t":1720591200}
+{"o":318821.4917183952,"h":319053.7088678361,"l":315056.6082354961,"c":317116.6756204521,"v":355798.8118433886,"t":1720594800}
+{"o":317116.6756204521,"h":317899.2480636441,"l":315297.6904362033,"c":316725.2905876777,"v":365962.2799747619,"t":1720598400}
+{"o":316725.2905876777,"h":316745.7616931658,"l":313196.5955642416,"c":314673.1421120536,"v":381445.2210711609,"t":1720602000}
+{"o":314673.1421120536,"h":316694.4717804631,"l":313893.4864424557,"c":316597.5074476407,"v":375954.5003533348,"t":1720605600}
+{"o":316597.5074476407,"h":316745.1251990175,"l":313061.3862983444,"c":314124.722517209,"v":392707.6922739238,"t":1720609200}
+{"o":314124.722517209,"h":315034.7823547345,"l":309405.06554864,"c":312376.5550683385,"v":567411.42219001,"t":1720612800}
+{"o":312376.5550683385,"h":314427.3188166206,"l":310418.8149667807,"c":312034.8349188381,"v":612797.066012159,"t":1720616400}
+{"o":312034.8349188381,"h":313397.5389835365,"l":308258.65557593,"c":309706.2776598702,"v":509692.2127064443,"t":1720620000}
+{"o":309706.2776598702,"h":311800.3321073954,"l":307929.1997802848,"c":310472.5583304489,"v":990190.0194930144,"t":1720623600}
+{"o":310472.5583304489,"h":313690.0837148656,"l":309900.1285524575,"c":310597.9672566302,"v":440997.2011981402,"t":1720627200}
+{"o":310597.9672566302,"h":310728.6447085259,"l":308677.9857065057,"c":310309.0334432648,"v":435190.6511650305,"t":1720630800}
+{"o":310309.0334432648,"h":311418.0955169396,"l":309205.0037365071,"c":309892.9087032003,"v":473433.9773272444,"t":1720634400}
+{"o":309892.9087032003,"h":311066.2713512304,"l":308725.0840964752,"c":310327.8908830693,"v":485196.3964347927,"t":1720638000}
+{"o":310327.8908830693,"h":311374.9828152035,"l":309116.3256017815,"c":309874.0520041821,"v":397301.6905068492,"t":1720641600}
+{"o":309874.0520041821,"h":310790.7873397876,"l":299859.7163063599,"c":301938.781421535,"v":362693.7914521456,"t":1720645200}
+{"o":301938.781421535,"h":303615.1203567205,"l":301745.2627932857,"c":302736.9760414665,"v":332447.2934655145,"t":1720648800}
+{"o":302736.9760414665,"h":304595.4413449093,"l":302062.1960539339,"c":303672.8448925354,"v":352858.4293778132,"t":1720652400}
+{"o":303672.8448925354,"h":303672.8448925354,"l":300150.0358609625,"c":302966.6284831071,"v":391169.531095761,"t":1720656000}
+{"o":302966.6284831071,"h":305918.2807222196,"l":300859.4292073046,"c":305323.1929664445,"v":422195.178548176,"t":1720659600}
+{"o":305323.1929664445,"h":306209.4545939805,"l":303017.7808288417,"c":303017.7808288417,"v":407606.4791829268,"t":1720663200}
+{"o":303017.7808288417,"h":303472.791190359,"l":297607.9306265194,"c":299918.003679121,"v":393164.1191655749,"t":1720666800}
+{"o":299918.003679121,"h":301354.5898302008,"l":299411.8001415681,"c":300574.0110295246,"v":318101.339574535,"t":1720670400}
+{"o":300574.0110295246,"h":302199.9599826718,"l":299816.1974530712,"c":301826.9500030011,"v":325019.9180183523,"t":1720674000}
+{"o":301826.9500030011,"h":303137.3049922325,"l":301149.6139852205,"c":302423.5685101792,"v":325150.3566616194,"t":1720677600}
+{"o":302423.5685101792,"h":304763.7601805567,"l":301716.9928375752,"c":303773.4824303152,"v":351514.791539403,"t":1720681200}
+{"o":303773.4824303152,"h":305659.2277299046,"l":303773.4824303152,"c":304602.1914169115,"v":387202.8200313373,"t":1720684800}
+{"o":304602.1914169115,"h":305652.9700059791,"l":304311.0326163011,"c":305072.9640738773,"v":344030.1387993866,"t":1720688400}
+{"o":305072.9640738773,"h":305988.3868981241,"l":303900.3717686006,"c":305802.4073256663,"v":409439.959266478,"t":1720692000}
+{"o":305802.4073256663,"h":307879.8154496524,"l":305727.0179251248,"c":307148.0315302759,"v":350337.1897598565,"t":1720695600}
+{"o":307148.0315302759,"h":311930.25331757,"l":305935.7501845881,"c":307353.9814620185,"v":635060.9534071966,"t":1720699200}
+{"o":307353.9814620185,"h":307569.1248166506,"l":298613.01911097,"c":300111.8101228092,"v":619479.49509898,"t":1720702800}
+{"o":300111.8101228092,"h":303999.2109199589,"l":295175.6381263251,"c":298261.1357859003,"v":597295.5506251164,"t":1720706400}
+{"o":298261.1357859003,"h":299100.2947665245,"l":290966.6706421695,"c":293195.7592980221,"v":553304.5346460353,"t":1720710000}
+{"o":293195.7592980221,"h":299760.9732004876,"l":290940.9292755011,"c":296578.5001131263,"v":529238.5089145227,"t":1720713600}
+{"o":296578.5001131263,"h":298039.9285571079,"l":294323.6769620982,"c":296326.7808091715,"v":536011.4700606554,"t":1720717200}
+{"o":296326.7808091715,"h":297783.95184977,"l":295666.27086153,"c":297341.3166306847,"v":396003.4037139569,"t":1720720800}
+{"o":297341.3166306847,"h":297639.7866148624,"l":292280.9977991111,"c":292873.3536511176,"v":477045.2312580227,"t":1720724400}
+{"o":292873.3536511176,"h":295192.559987444,"l":290902.432349316,"c":293755.7878773679,"v":536673.9437157301,"t":1720728000}
+{"o":293755.7878773679,"h":294849.144436774,"l":291372.493052402,"c":293050.6768495886,"v":434790.9870106383,"t":1720731600}
+{"o":293050.6768495886,"h":294075.6544573705,"l":291504.445561634,"c":293288.1213541039,"v":395488.7135507265,"t":1720735200}
+{"o":293288.1213541039,"h":300728.1224127221,"l":290900.8640840723,"c":296917.7814699416,"v":394716.3377949732,"t":1720738800}
+{"o":296917.7814699416,"h":299958.2556592333,"l":296328.8229165869,"c":297153.9573060361,"v":417248.1711638613,"t":1720742400}
+{"o":297153.9573060361,"h":302493.5067349311,"l":292420.145344591,"c":299968.757761323,"v":522926.1087710114,"t":1720746000}
+{"o":299968.757761323,"h":304134.4097612033,"l":298906.9421659659,"c":303846.76550786,"v":351480.8502693304,"t":1720749600}
+{"o":303846.76550786,"h":303846.76550786,"l":299583.507597819,"c":300502.9269640911,"v":403705.7232341668,"t":1720753200}
+{"o":300502.9269640911,"h":301228.8995394637,"l":298152.2057523596,"c":299600.3296940739,"v":374401.0234814097,"t":1720756800}
+{"o":299600.3296940739,"h":299823.0607801621,"l":297338.0872592232,"c":298456.5688304658,"v":321856.5040246532,"t":1720760400}
+{"o":298456.5688304658,"h":302041.798129475,"l":298091.3254107226,"c":300002.8705347257,"v":316270.2583974063,"t":1720764000}
+{"o":300002.8705347257,"h":300955.0245744618,"l":296218.702616118,"c":298182.3488896767,"v":315978.1845642803,"t":1720767600}
+{"o":298182.3488896767,"h":299048.5845841784,"l":297123.1833774543,"c":298939.6254970417,"v":327596.2905157259,"t":1720771200}
+{"o":298939.6254970417,"h":299189.8490642343,"l":295604.1221473386,"c":296420.7368142997,"v":322207.3411233291,"t":1720774800}
+{"o":296420.7368142997,"h":298469.2173326277,"l":295000.2909155819,"c":298349.6259298881,"v":331511.694057518,"t":1720778400}
+{"o":298349.6259298881,"h":299049.2779734603,"l":297550.9893445719,"c":298609.6867126117,"v":292965.0005815951,"t":1720782000}
+{"o":298609.6867126117,"h":302504.7383322798,"l":298220.6860157151,"c":301104.5353167861,"v":442141.3095462506,"t":1720785600}
+{"o":301104.5353167861,"h":306586.0127028724,"l":300778.768085385,"c":305439.1854592826,"v":481197.4168581703,"t":1720789200}
+{"o":305439.1854592826,"h":306348.7997207661,"l":303150.9531714962,"c":303531.7476137633,"v":470151.2840310354,"t":1720792800}
+{"o":303531.7476137633,"h":306850.8730720392,"l":303383.4408066,"c":305569.004936765,"v":465314.62933915,"t":1720796400}
+{"o":305569.004936765,"h":306953.4749047263,"l":303379.5414609032,"c":304742.0319655553,"v":373717.2056858873,"t":1720800000}
+{"o":304742.0319655553,"h":306355.6333656164,"l":303614.5871662819,"c":305904.7479199288,"v":405635.6352824556,"t":1720803600}
+{"o":305904.7479199288,"h":309479.2563539551,"l":305098.2977377156,"c":308040.5597873837,"v":557041.3578026282,"t":1720807200}
+{"o":308040.5597873837,"h":308532.693596237,"l":304739.4030980756,"c":304977.7539688392,"v":501125.1766192276,"t":1720810800}
+{"o":304977.7539688392,"h":305238.9679050421,"l":300905.0403976924,"c":303961.8163283375,"v":417951.0372513678,"t":1720814400}
+{"o":303961.8163283375,"h":304484.4782345741,"l":292774.79396597,"c":294237.8201684361,"v":367082.1758355548,"t":1720818000}
+{"o":294237.8201684361,"h":295477.0233109029,"l":293738.0203989804,"c":295477.0233109029,"v":289633.8642782128,"t":1720821600}
+{"o":295477.0233109029,"h":297020.1504108618,"l":294865.7852445355,"c":296819.3203915647,"v":298949.1145233408,"t":1720825200}
+{"o":296819.3203915647,"h":296978.8775788436,"l":295145.4036662624,"c":296007.0647431762,"v":332414.4468712399,"t":1720828800}
+{"o":296007.0647431762,"h":297793.286235343,"l":295610.1965597211,"c":296051.1765063937,"v":300329.2566137347,"t":1720832400}
+{"o":296051.1765063937,"h":296269.4108228483,"l":294441.3983946597,"c":296040.0256523109,"v":242527.0318058105,"t":1720836000}
+{"o":296040.0256523109,"h":296604.6479291279,"l":295371.7860558102,"c":295489.7233865702,"v":265637.8598647113,"t":1720839600}
+{"o":295489.7233865702,"h":295740.9825373109,"l":293943.3763938514,"c":294190.662804573,"v":283818.9223297379,"t":1720843200}
+{"o":294190.662804573,"h":298708.7718690179,"l":293724.6815612395,"c":298708.7718690179,"v":294706.668061144,"t":1720846800}
+{"o":298708.7718690179,"h":299339.2865516747,"l":297695.3700471329,"c":298141.2710945188,"v":295041.9977639352,"t":1720850400}
+{"o":298141.2710945188,"h":299132.4880472033,"l":297492.1703504407,"c":298976.517955786,"v":273923.7153595199,"t":1720854000}
+{"o":298976.517955786,"h":299567.1900177696,"l":297186.8603748863,"c":297356.5475343243,"v":286257.8373889375,"t":1720857600}
+{"o":297356.5475343243,"h":301767.5544675317,"l":297052.8444181688,"c":301663.3336852939,"v":380345.4376556767,"t":1720861200}
+{"o":301663.3336852939,"h":302304.5575716239,"l":298742.9811917765,"c":299944.6373723594,"v":385374.2685988417,"t":1720864800}
+{"o":299944.6373723594,"h":300762.2431428978,"l":299024.6212842829,"c":300614.5490748366,"v":269786.4598555486,"t":1720868400}
+{"o":300614.5490748366,"h":301547.9849305039,"l":299743.3708186073,"c":300856.7861862121,"v":299162.3885087532,"t":1720872000}
+{"o":300856.7861862121,"h":301379.5954152336,"l":299653.8538688373,"c":300633.40163453,"v":464531.6303176424,"t":1720875600}
+{"o":300633.40163453,"h":300650.647446372,"l":298768.4326837057,"c":300279.5454268035,"v":325851.882195506,"t":1720879200}
+{"o":300279.5454268035,"h":301478.7591751118,"l":299358.2166017304,"c":301240.3636524498,"v":323846.5193242672,"t":1720882800}
+{"o":301240.3636524498,"h":302155.6564239926,"l":298870.7778301697,"c":299605.3348480473,"v":432032.8840018091,"t":1720886400}
+{"o":299605.3348480473,"h":300083.7690626153,"l":298926.5959236837,"c":299677.5482490783,"v":446292.7465814211,"t":1720890000}
+{"o":299677.5482490783,"h":300176.2960042161,"l":298671.8439205468,"c":299063.7147413432,"v":308103.0410603503,"t":1720893600}
+{"o":299063.7147413432,"h":300321.1362326734,"l":298997.0525897706,"c":300006.1222656898,"v":362875.2773827398,"t":1720897200}
+{"o":300006.1222656898,"h":300798.346561078,"l":299697.8514633196,"c":299940.3615076137,"v":404515.7710825208,"t":1720900800}
+{"o":299940.3615076137,"h":300878.1465447028,"l":299129.0236136977,"c":300876.3616920923,"v":362562.204919482,"t":1720904400}
+{"o":300876.3616920923,"h":305122.1576490939,"l":298498.7450041571,"c":304962.5843773088,"v":572550.981166507,"t":1720908000}
+{"o":304962.5843773088,"h":308329.7644710564,"l":303630.1005937803,"c":304524.3479863263,"v":715800.3092422398,"t":1720911600}
+{"o":304524.3479863263,"h":311483.120857047,"l":304407.1460935229,"c":310990.8144537596,"v":522328.0621005843,"t":1720915200}
+{"o":310990.8144537596,"h":311556.0990611318,"l":308279.8833352628,"c":311010.9494146382,"v":527905.2273014511,"t":1720918800}
+{"o":311010.9494146382,"h":311601.8169640202,"l":307209.4872803775,"c":308288.8507183499,"v":430858.160191827,"t":1720922400}
+{"o":308288.8507183499,"h":310269.7117151687,"l":308164.3429771041,"c":308931.1187404353,"v":339775.6728077119,"t":1720926000}
+{"o":308931.1187404353,"h":313396.7661768893,"l":308705.1688578323,"c":311138.6746277506,"v":411323.2664318603,"t":1720929600}
+{"o":311138.6746277506,"h":313230.6945613275,"l":309461.5207711025,"c":312388.4966145764,"v":495864.0831183546,"t":1720933200}
+{"o":312388.4966145764,"h":313173.3349624592,"l":309827.5552495177,"c":310086.4568999373,"v":370328.4841020869,"t":1720936800}
+{"o":310086.4568999373,"h":311579.3292989396,"l":309679.4053785401,"c":310666.5716459323,"v":329082.6713437625,"t":1720940400}
+{"o":310666.5716459323,"h":312441.7893578773,"l":310666.5716459323,"c":312000.0087982021,"v":360828.8563256355,"t":1720944000}
+{"o":312000.0087982021,"h":315295.9937561125,"l":304852.7981904767,"c":308064.7817285747,"v":461242.1344625698,"t":1720947600}
+{"o":308064.7817285747,"h":308455.0384652411,"l":304787.9408031396,"c":304963.899502138,"v":384872.8424852718,"t":1720951200}
+{"o":304963.899502138,"h":306116.7095732515,"l":304243.5323717767,"c":304511.5980361133,"v":428458.6770938764,"t":1720954800}
+{"o":304511.5980361133,"h":304780.216623044,"l":302028.2934925565,"c":302533.7068368336,"v":379244.3762534572,"t":1720958400}
+{"o":302533.7068368336,"h":304323.582313009,"l":302444.6105972637,"c":303537.3880491924,"v":459894.0211440224,"t":1720962000}
+{"o":303537.3880491924,"h":304981.1159366377,"l":301512.8660701382,"c":304673.6393930567,"v":465815.6961830557,"t":1720965600}
+{"o":304673.6393930567,"h":306970.3168705077,"l":303979.3347771583,"c":306598.8379118887,"v":549241.5869580362,"t":1720969200}
+{"o":306598.8379118887,"h":306722.2372435183,"l":304917.1409830194,"c":305734.1020034234,"v":438280.4650724581,"t":1720972800}
+{"o":305734.1020034234,"h":306031.3911045301,"l":304095.5483419709,"c":304984.1821353515,"v":432556.0489303783,"t":1720976400}
+{"o":304984.1821353515,"h":305216.6670985185,"l":304304.8080706406,"c":304915.6371092559,"v":418842.5055538478,"t":1720980000}
+{"o":304915.6371092559,"h":305370.4973406757,"l":303992.5618803558,"c":305279.7781416992,"v":324775.1506985594,"t":1720983600}
+{"o":305279.7781416992,"h":307526.7549649429,"l":304929.7097748447,"c":306048.829816438,"v":336363.6731644846,"t":1720987200}
+{"o":306048.829816438,"h":311571.7512765583,"l":305732.2906205826,"c":311360.0047122899,"v":441389.8778969836,"t":1720990800}
+{"o":311360.0047122899,"h":311696.4179030023,"l":308162.6471310998,"c":309416.7021311758,"v":462640.5336586063,"t":1720994400}
+{"o":309416.7021311758,"h":312253.3479628292,"l":309053.3684075346,"c":310347.801326409,"v":392919.3988252489,"t":1720998000}
+{"o":310347.801326409,"h":316957.620662895,"l":309001.0260795884,"c":315944.7006916496,"v":465310.1628106236,"t":1721001600}
+{"o":315944.7006916496,"h":318285.7644071275,"l":306471.0117930007,"c":308586.7360349469,"v":434481.4851178108,"t":1721005200}
+{"o":308586.7360349469,"h":311132.6495338719,"l":307910.3330256792,"c":310784.6392664178,"v":408511.5220850468,"t":1721008800}
+{"o":310784.6392664178,"h":311096.3275471997,"l":308550.6196771297,"c":309864.9139400985,"v":370775.0310991541,"t":1721012400}
+{"o":309864.9139400985,"h":311067.7525539091,"l":308280.7288908334,"c":310848.0648502818,"v":376714.109688707,"t":1721016000}
+{"o":310848.0648502818,"h":311407.0197748546,"l":308619.9636631078,"c":309646.7880579358,"v":376021.7480286981,"t":1721019600}
+{"o":309646.7880579358,"h":313348.5125369749,"l":309111.731779346,"c":311918.5082255591,"v":411817.8562263376,"t":1721023200}
+{"o":311918.5082255591,"h":313997.0396372735,"l":311765.0777417417,"c":312272.2915821273,"v":453053.6004221408,"t":1721026800}
+{"o":312272.2915821273,"h":313926.8101083931,"l":310845.2943758321,"c":311302.2677017995,"v":444879.5811994719,"t":1721030400}
+{"o":311302.2677017995,"h":311553.1302048058,"l":309635.4240543057,"c":310162.5569279565,"v":428029.5914127058,"t":1721034000}
+{"o":310162.5569279565,"h":310849.8155184035,"l":308228.559955635,"c":308401.985105466,"v":367758.8712913395,"t":1721037600}
+{"o":308401.985105466,"h":309779.3356460391,"l":307695.4476109078,"c":308936.3425388264,"v":362046.676669135,"t":1721041200}
+{"o":134685.887836546,"h":136479.349588213,"l":134302.6801470421,"c":134685.887836546,"v":312494.312934056,"t":1713844800}
+{"o":134685.887836546,"h":135981.7873612949,"l":134471.0078048437,"c":135470.9216030414,"v":303817.8751868127,"t":1713848400}
+{"o":135470.9216030414,"h":135869.1198540965,"l":133922.7580737103,"c":134368.9493440126,"v":296381.3269971265,"t":1713852000}
+{"o":134368.9493440126,"h":134725.4098271003,"l":133119.3485632234,"c":133691.900151357,"v":303877.0058149913,"t":1713855600}
+{"o":133691.900151357,"h":144330.1726113053,"l":133193.6147963111,"c":140375.3952685119,"v":322383.9291908531,"t":1713859200}
+{"o":140375.3952685119,"h":140687.2023788531,"l":139533.1240528219,"c":139926.8388099925,"v":280708.8859274877,"t":1713862800}
+{"o":139926.8388099925,"h":141497.8614292081,"l":139536.9762492684,"c":141059.0259082906,"v":258907.2087385372,"t":1713866400}
+{"o":141059.0259082906,"h":141260.2435998263,"l":138568.7473653766,"c":139202.0133609017,"v":323953.2565861609,"t":1713870000}
+{"o":139202.0133609017,"h":140547.7962069343,"l":138747.0998838257,"c":140323.268579562,"v":396729.3899757725,"t":1713873600}
+{"o":140323.268579562,"h":141912.7571625118,"l":139192.1621861902,"c":141364.8234426613,"v":476516.7865815518,"t":1713877200}
+{"o":141364.8234426613,"h":143460.4841118694,"l":137793.4725228725,"c":140254.4191119914,"v":585741.3756162369,"t":1713880800}
+{"o":140254.4191119914,"h":141504.1108598897,"l":137592.3073504117,"c":138336.5624268974,"v":617954.0017064428,"t":1713884400}
+{"o":138336.5624268974,"h":139668.1957677884,"l":137883.9257347376,"c":138562.9104718025,"v":506651.2275872825,"t":1713888000}
+{"o":138562.9104718025,"h":145388.141625056,"l":138029.9463605659,"c":144137.5096374349,"v":480988.5096347627,"t":1713891600}
+{"o":144137.5096374349,"h":145417.0691570881,"l":142953.556183332,"c":144797.2259750143,"v":491372.108402933,"t":1713895200}
+{"o":144797.2259750143,"h":145911.7468649451,"l":143043.8508258112,"c":144283.5691604618,"v":416885.9413217828,"t":1713898800}
+{"o":144283.5691604618,"h":144555.4128997057,"l":142556.8502236009,"c":143345.7963144215,"v":460593.1176486678,"t":1713902400}
+{"o":143345.7963144215,"h":145766.2718031917,"l":142561.7846055766,"c":144790.4082384449,"v":438468.0286518475,"t":1713906000}
+{"o":144790.4082384449,"h":145330.4366243552,"l":143713.1664739524,"c":143928.1553182534,"v":398545.2136766309,"t":1713909600}
+{"o":143928.1553182534,"h":144056.5895007578,"l":143181.4305536194,"c":143394.97755693,"v":406244.8048252595,"t":1713913200}
+{"o":143394.97755693,"h":146278.984030513,"l":143086.0535479888,"c":145116.011047778,"v":526095.0701839073,"t":1713916800}
+{"o":145116.011047778,"h":147305.6180685977,"l":145107.4432464668,"c":146337.7059477789,"v":490782.1074015835,"t":1713920400}
+{"o":146337.7059477789,"h":146636.7517614041,"l":137766.7306998106,"c":138293.5221229766,"v":457677.3506804805,"t":1713924000}
+{"o":138293.5221229766,"h":139603.7335298499,"l":138159.0302576848,"c":138972.3761125074,"v":336570.1220860186,"t":1713927600}
+{"o":138972.3761125074,"h":141365.534194013,"l":138371.2469829522,"c":141147.6349281144,"v":460904.5101160894,"t":1713931200}
+{"o":141147.6349281144,"h":141794.8386560723,"l":139908.9227574721,"c":140226.3805796659,"v":421063.5804620817,"t":1713934800}
+{"o":140226.3805796659,"h":140976.6704873759,"l":139307.1369921041,"c":140339.6190073794,"v":420826.1191206517,"t":1713938400}
+{"o":140339.6190073794,"h":140978.4971498823,"l":139820.0882974605,"c":140081.5851155984,"v":319011.4462304103,"t":1713942000}
+{"o":140081.5851155984,"h":140537.9061225951,"l":139078.059744731,"c":139512.2701185581,"v":333355.503423795,"t":1713945600}
+{"o":139512.2701185581,"h":139730.0534854401,"l":138772.6788890668,"c":139516.7861698247,"v":316451.4349914287,"t":1713949200}
+{"o":139516.7861698247,"h":140282.4517476296,"l":139050.8350857065,"c":139888.1080400629,"v":318655.7516947863,"t":1713952800}
+{"o":139888.1080400629,"h":141518.2909585654,"l":137817.7508049176,"c":139683.0574625507,"v":364146.7355393234,"t":1713956400}
+{"o":139683.0574625507,"h":140110.6564559379,"l":138909.7373233298,"c":139062.5618938427,"v":430625.1810833051,"t":1713960000}
+{"o":139062.5618938427,"h":139185.0114086085,"l":136592.2427673406,"c":137489.6028206563,"v":563572.8668081305,"t":1713963600}
+{"o":137489.6028206563,"h":138133.2408926721,"l":133733.2340375086,"c":136034.3296126004,"v":1004725.7168313626,"t":1713967200}
+{"o":136034.3296126004,"h":142360.302166714,"l":131721.5362208473,"c":138539.9334762351,"v":1136277.3825815651,"t":1713970800}
+{"o":138539.9334762351,"h":139766.6965960694,"l":137679.2111602853,"c":138822.9995826494,"v":769359.9068212159,"t":1713974400}
+{"o":138822.9995826494,"h":140900.9425984276,"l":138316.9390410915,"c":139365.0971383992,"v":475847.4839599354,"t":1713978000}
+{"o":139365.0971383992,"h":140461.3024582505,"l":135399.1085990237,"c":136802.6119775415,"v":505428.1113198026,"t":1713981600}
+{"o":136802.6119775415,"h":141228.176702654,"l":135773.7119844229,"c":139706.342032824,"v":633056.3788631925,"t":1713985200}
+{"o":139706.342032824,"h":140320.9791362282,"l":138253.5093438194,"c":138850.5690357851,"v":506150.505276756,"t":1713988800}
+{"o":138850.5690357851,"h":140043.6973263756,"l":138149.8103434431,"c":139774.8619117712,"v":387584.2394433666,"t":1713992400}
+{"o":139774.8619117712,"h":139868.7319482059,"l":136616.1788675202,"c":137005.8729971163,"v":420466.6403721416,"t":1713996000}
+{"o":137005.8729971163,"h":138174.8338943506,"l":135095.0751636416,"c":137882.4276633128,"v":462187.7717592983,"t":1713999600}
+{"o":137882.4276633128,"h":148894.0748585483,"l":137448.0042095263,"c":142647.6042119399,"v":378589.2958672276,"t":1714003200}
+{"o":142647.6042119399,"h":144937.1446063746,"l":139443.8677246816,"c":141726.1060171771,"v":379071.507693904,"t":1714006800}
+{"o":141726.1060171771,"h":142941.8817535604,"l":139696.901198339,"c":141398.5405914161,"v":453017.1136738055,"t":1714010400}
+{"o":141398.5405914161,"h":142059.7210515432,"l":140357.0738064587,"c":140790.3688323469,"v":362264.702956559,"t":1714014000}
+{"o":140790.3688323469,"h":142558.5521158031,"l":139692.3729283639,"c":142179.4395398323,"v":404874.5926807419,"t":1714017600}
+{"o":142179.4395398323,"h":143239.7644265661,"l":141033.5105381163,"c":142649.0836614078,"v":279489.8600690853,"t":1714021200}
+{"o":142649.0836614078,"h":143989.2038524822,"l":141891.6065449796,"c":142230.4182788498,"v":413892.7040117689,"t":1714024800}
+{"o":142230.4182788498,"h":142746.8306835679,"l":140511.2134869235,"c":141115.5004127935,"v":325000.8465470226,"t":1714028400}
+{"o":141115.5004127935,"h":142673.0558353433,"l":139333.0505992024,"c":141277.7354475193,"v":425060.7182032147,"t":1714032000}
+{"o":141277.7354475193,"h":141277.7354475193,"l":141277.7354475193,"c":141277.7354475193,"v":665.73848068,"t":1714035600}
+{"o":141277.7354475193,"h":141277.7354475193,"l":141277.7354475193,"c":141277.7354475193,"v":2447.95304219,"t":1714039200}
+{"o":141277.7354475193,"h":141277.7354475193,"l":141277.7354475193,"c":141277.7354475193,"v":171.859,"t":1714042800}
+{"o":141277.7354475193,"h":141277.7354475193,"l":141277.7354475193,"c":141277.7354475193,"v":74.52993797,"t":1714046400}
+{"o":141277.7354475193,"h":144711.7496709045,"l":141277.7354475193,"c":144711.7496709045,"v":262.22210971,"t":1714050000}
+{"o":144711.7496709045,"h":144711.7496709045,"l":144711.7496709045,"c":144711.7496709045,"v":1669.74291287,"t":1714053600}
+{"o":144711.7496709045,"h":144711.7496709045,"l":142856.9970874692,"c":142856.9970874692,"v":3508.34360905,"t":1714057200}
+{"o":142856.9970874692,"h":142856.9970874692,"l":142856.9970874692,"c":142856.9970874692,"v":6777.88136956,"t":1714060800}
+{"o":142856.9970874692,"h":142856.9970874692,"l":142856.9970874692,"c":142856.9970874692,"v":2181.2279191,"t":1714064400}
+{"o":142856.9970874692,"h":142856.9970874692,"l":142856.9970874692,"c":142856.9970874692,"v":1655.85208545,"t":1714068000}
+{"o":142856.9970874692,"h":142856.9970874692,"l":141194.1422095607,"c":141194.1422095607,"v":1659.65234731,"t":1714071600}
+{"o":141194.1422095607,"h":141194.1422095607,"l":141194.1422095607,"c":141194.1422095607,"v":217.15416673,"t":1714075200}
+{"o":141194.1422095607,"h":141194.1422095607,"l":141194.1422095607,"c":141194.1422095607,"v":233.06978683,"t":1714078800}
+{"o":141194.1422095607,"h":141194.1422095607,"l":140985.2551880711,"c":140985.2551880711,"v":447.04928276,"t":1714082400}
+{"o":140985.2551880711,"h":140985.2551880711,"l":140985.2551880711,"c":140985.2551880711,"v":716.83600989,"t":1714086000}
+{"o":140985.2551880711,"h":140985.2551880711,"l":140985.2551880711,"c":140985.2551880711,"v":1205.29920082,"t":1714089600}
+{"o":140985.2551880711,"h":140985.2551880711,"l":140985.2551880711,"c":140985.2551880711,"v":1174.78379187,"t":1714093200}
+{"o":140985.2551880711,"h":142890.8779590978,"l":138235.0249890134,"c":140808.2789533476,"v":452255.5834153345,"t":1714096800}
+{"o":140808.2789533476,"h":140808.2789533476,"l":140808.2789533476,"c":140808.2789533476,"v":418.095,"t":1714100400}
+{"o":140808.2789533476,"h":141850.6318471654,"l":140808.2789533476,"c":141850.6318471654,"v":1690.75937688,"t":1714104000}
+{"o":141850.6318471654,"h":141850.6318471654,"l":141159.3682666099,"c":141159.3682666099,"v":1086.39466154,"t":1714107600}
+{"o":141159.3682666099,"h":141159.3682666099,"l":141159.3682666099,"c":141159.3682666099,"v":678.34592356,"t":1714111200}
+{"o":141159.3682666099,"h":141758.4735093571,"l":141159.3682666099,"c":141692.4277605769,"v":13.793,"t":1714114800}
+{"o":141692.4277605769,"h":141692.4277605769,"l":140847.1289170437,"c":140847.1289170437,"v":77.15086808,"t":1714118400}
+{"o":140847.1289170437,"h":140847.1289170437,"l":140328.5507649061,"c":140332.0486092859,"v":185.25484706,"t":1714122000}
+{"o":140332.0486092859,"h":140332.0486092859,"l":140332.0486092859,"c":140332.0486092859,"v":470.8311996,"t":1714125600}
+{"o":140332.0486092859,"h":140332.0486092859,"l":138433.2578503406,"c":139252.0654980438,"v":340611.0052128735,"t":1714129200}
+{"o":139252.0654980438,"h":140384.4406984938,"l":138396.8819710885,"c":139110.6550107422,"v":438262.8032520072,"t":1714132800}
+{"o":139110.6550107422,"h":142887.2695895623,"l":137296.3747520004,"c":142602.4562942988,"v":576375.4525478893,"t":1714136400}
+{"o":142602.4562942988,"h":144587.7253443145,"l":139707.8768644746,"c":140261.3708522187,"v":569649.1008184903,"t":1714140000}
+{"o":140261.3708522187,"h":140783.4198314036,"l":138842.827556552,"c":139495.7167490645,"v":594310.6037655679,"t":1714143600}
+{"o":139495.7167490645,"h":141187.2232436959,"l":138586.3389453323,"c":140034.9757961256,"v":434653.4695280562,"t":1714147200}
+{"o":140034.9757961256,"h":141562.2092862601,"l":139948.4311901508,"c":141274.0568336052,"v":435413.1123550754,"t":1714150800}
+{"o":141274.0568336052,"h":142008.0315400618,"l":139269.3711258859,"c":140283.8356564607,"v":421301.774528067,"t":1714154400}
+{"o":140283.8356564607,"h":140412.935398234,"l":139111.330019297,"c":139111.330019297,"v":453770.3413724577,"t":1714158000}
+{"o":139111.330019297,"h":140007.3234659556,"l":138647.4294090115,"c":139037.5467473836,"v":368064.5762290676,"t":1714161600}
+{"o":139037.5467473836,"h":139464.5219160969,"l":137839.6187443711,"c":138777.8154443198,"v":314123.253472189,"t":1714165200}
+{"o":138777.8154443198,"h":140716.6890608835,"l":135006.59754354,"c":137188.880794725,"v":494991.9559694025,"t":1714168800}
+{"o":137188.880794725,"h":137925.8247524161,"l":135986.4092762093,"c":137106.6730764367,"v":510505.9718557947,"t":1714172400}
+{"o":137106.6730764367,"h":138099.2790272855,"l":134215.9781937332,"c":135625.2958523107,"v":605685.5022972911,"t":1714176000}
+{"o":135625.2958523107,"h":135754.6585175026,"l":130215.2066954255,"c":133085.2644195342,"v":744190.4751847814,"t":1714179600}
+{"o":133085.2644195342,"h":135088.9105866883,"l":132663.9584703967,"c":133451.6714557437,"v":392756.7406295208,"t":1714183200}
+{"o":133451.6714557437,"h":134958.4202531377,"l":133105.8973870266,"c":134391.8831959616,"v":336185.0636766378,"t":1714186800}
+{"o":134391.8831959616,"h":135313.7839494639,"l":134235.043440282,"c":135046.933734481,"v":326872.6043652624,"t":1714190400}
+{"o":135046.933734481,"h":147373.0873822719,"l":133596.1397798437,"c":145385.1544808417,"v":318895.662309933,"t":1714194000}
+{"o":145385.1544808417,"h":147353.1403480539,"l":144582.8875436081,"c":145564.7112723642,"v":329788.5434155059,"t":1714197600}
+{"o":145564.7112723642,"h":146579.4940832482,"l":145387.2956324056,"c":145652.8662164279,"v":312621.274179651,"t":1714201200}
+{"o":145652.8662164279,"h":146372.7799145462,"l":145101.7683711695,"c":145467.3899612083,"v":258878.6520508506,"t":1714204800}
+{"o":145467.3899612083,"h":146287.5994258187,"l":145081.4324421235,"c":145551.748248167,"v":277969.9515292651,"t":1714208400}
+{"o":145551.748248167,"h":145958.3246791928,"l":144876.1051936316,"c":145157.4041898271,"v":317583.2038286683,"t":1714212000}
+{"o":145157.4041898271,"h":146077.8497156834,"l":144476.5647306374,"c":145393.2122660718,"v":381328.1072204228,"t":1714215600}
+{"o":145393.2122660718,"h":147348.2953877874,"l":145139.6405276079,"c":146882.6550702625,"v":378500.8642235592,"t":1714219200}
+{"o":146882.6550702625,"h":149770.5862352627,"l":146495.816891027,"c":148565.4823728811,"v":357359.1147229908,"t":1714222800}
+{"o":148565.4823728811,"h":149606.5478027668,"l":147379.0194835528,"c":147855.3489393596,"v":387405.6586316804,"t":1714226400}
+{"o":147855.3489393596,"h":148568.4367004259,"l":146786.552810372,"c":147242.5788604633,"v":385743.1454861152,"t":1714230000}
+{"o":147242.5788604633,"h":148472.2385983724,"l":147049.4518815574,"c":147895.8722113227,"v":359237.9800427768,"t":1714233600}
+{"o":147895.8722113227,"h":152369.507349324,"l":147513.6034746527,"c":151539.3316729769,"v":414380.7433281915,"t":1714237200}
+{"o":151539.3316729769,"h":152485.2841969949,"l":149367.0712394336,"c":151140.660255357,"v":464663.1133755957,"t":1714240800}
+{"o":151140.660255357,"h":152297.1740860144,"l":150604.63975151,"c":152207.6000374889,"v":281596.9824545392,"t":1714244400}
+{"o":152207.6000374889,"h":190743.9640637908,"l":150706.0411938802,"c":186359.6259114113,"v":286589.8120949581,"t":1714248000}
+{"o":186359.6259114113,"h":188130.2302935089,"l":184729.5371209764,"c":186821.9559773976,"v":272753.0021636431,"t":1714251600}
+{"o":186821.9559773976,"h":187955.9365859067,"l":186072.8345143394,"c":187489.2575546425,"v":274631.3346573066,"t":1714255200}
+{"o":187489.2575546425,"h":189266.0967727674,"l":187457.1222956395,"c":188479.2188591278,"v":274606.6785503349,"t":1714258800}
+{"o":188479.2188591278,"h":189614.7373062761,"l":185899.609234338,"c":187416.6451626496,"v":300582.8197680037,"t":1714262400}
+{"o":187416.6451626496,"h":189339.4610494229,"l":186707.2165768877,"c":189042.4356703253,"v":279750.1570697902,"t":1714266000}
+{"o":189042.4356703253,"h":193590.3332380923,"l":188239.3557630977,"c":190277.1644698401,"v":398804.5536049353,"t":1714269600}
+{"o":190277.1644698401,"h":191241.9959252623,"l":189133.7464163147,"c":189929.0969169328,"v":345876.0019544784,"t":1714273200}
+{"o":189929.0969169328,"h":190236.738150076,"l":188121.1713287304,"c":188875.7584203229,"v":252095.5638791799,"t":1714276800}
+{"o":188875.7584203229,"h":190728.8204397981,"l":188035.2772510398,"c":189542.1921460205,"v":367254.5635347785,"t":1714280400}
+{"o":189542.1921460205,"h":190269.155304203,"l":188823.2395303863,"c":190012.2547207918,"v":255921.8368350926,"t":1714284000}
+{"o":190012.2547207918,"h":190815.4445036227,"l":189243.5586671659,"c":189553.5703278975,"v":272546.2955430678,"t":1714287600}
+{"o":189553.5703278975,"h":190273.0467254975,"l":187915.8744986996,"c":188376.2133169623,"v":297465.8628070836,"t":1714291200}
+{"o":188376.2133169623,"h":189234.1484864402,"l":187590.421862517,"c":188032.803137491,"v":402124.7165408551,"t":1714294800}
+{"o":188032.803137491,"h":188497.7245679771,"l":185828.9143926845,"c":187105.3736226098,"v":291145.2062770055,"t":1714298400}
+{"o":187105.3736226098,"h":187406.7613232118,"l":185283.8095936951,"c":185707.4189500585,"v":273191.3334072767,"t":1714302000}
+{"o":185707.4189500585,"h":186976.2720420872,"l":185371.1229380955,"c":186734.3520456237,"v":262821.7095021085,"t":1714305600}
+{"o":186734.3520456237,"h":188318.1257741175,"l":186097.0222610747,"c":187888.4402195232,"v":300278.1869500582,"t":1714309200}
+{"o":187888.4402195232,"h":188028.3826910342,"l":186619.1699970012,"c":187274.6781482323,"v":376358.4587155574,"t":1714312800}
+{"o":187274.6781482323,"h":187946.8172248391,"l":186769.6964410044,"c":187013.8157811545,"v":372263.411560921,"t":1714316400}
+{"o":187013.8157811545,"h":188267.9125683096,"l":186811.0649719982,"c":187652.7065053062,"v":372747.3835572156,"t":1714320000}
+{"o":187652.7065053062,"h":188478.287027012,"l":187124.1095570707,"c":188424.8219653857,"v":303296.5760293212,"t":1714323600}
+{"o":188424.8219653857,"h":189684.8859426857,"l":187707.3069836008,"c":189479.2695073831,"v":332936.3721642818,"t":1714327200}
+{"o":189479.2695073831,"h":189679.9318081914,"l":187184.0091605897,"c":187353.0833392383,"v":319572.4789362359,"t":1714330800}
+{"o":187353.0833392383,"h":187636.1046556462,"l":185747.5090996744,"c":186820.0880992816,"v":286141.0907265401,"t":1714334400}
+{"o":186820.0880992816,"h":187222.1091900809,"l":186020.0485436078,"c":186190.8463821383,"v":294781.772918627,"t":1714338000}
+{"o":186190.8463821383,"h":187405.5589783394,"l":182251.6598203072,"c":183904.0069088148,"v":395504.5120243416,"t":1714341600}
+{"o":183904.0069088148,"h":187122.7788807531,"l":181215.4804984056,"c":185708.3094799447,"v":382845.261557417,"t":1714345200}
+{"o":185708.3094799447,"h":187989.9449407604,"l":184948.6044086984,"c":187272.1892255165,"v":380763.1814453778,"t":1714348800}
+{"o":187272.1892255165,"h":188086.1740537551,"l":184857.8523481938,"c":186208.9577268499,"v":644008.3897865817,"t":1714352400}
+{"o":186208.9577268499,"h":186505.8663956969,"l":182520.3760496327,"c":183203.5001664725,"v":597445.8894483106,"t":1714356000}
+{"o":183203.5001664725,"h":187098.0163172814,"l":181006.9774121197,"c":184824.3281171436,"v":453091.7031476182,"t":1714359600}
+{"o":184824.3281171436,"h":186947.2211321692,"l":184029.0406506621,"c":186460.9672763941,"v":455186.9658860646,"t":1714363200}
+{"o":186460.9672763941,"h":187373.7804366079,"l":185489.8699026027,"c":187186.0174640119,"v":302352.9050135968,"t":1714366800}
+{"o":187186.0174640119,"h":187266.804285772,"l":183626.3142580921,"c":184764.0007085026,"v":393077.4908745327,"t":1714370400}
+{"o":184764.0007085026,"h":185390.93635947,"l":184009.9080661976,"c":184771.4997415757,"v":361949.6821025995,"t":1714374000}
+{"o":184771.4997415757,"h":186862.208424154,"l":183103.0024002729,"c":186154.8799728866,"v":304389.8497314777,"t":1714377600}
+{"o":186154.8799728866,"h":187820.2592531165,"l":185655.1123910099,"c":187076.4156363216,"v":334569.522230992,"t":1714381200}
+{"o":187076.4156363216,"h":188750.1566960506,"l":185963.6387293675,"c":186709.9030022885,"v":328788.5810724763,"t":1714384800}
+{"o":186709.9030022885,"h":187066.3334239861,"l":185305.08753591,"c":185900.115746695,"v":286950.1948648567,"t":1714388400}
+{"o":185900.115746695,"h":187733.7050514238,"l":184830.6830312572,"c":187668.5755126039,"v":457369.5747427269,"t":1714392000}
+{"o":187668.5755126039,"h":188659.349805483,"l":185048.0007389931,"c":186039.1059021964,"v":513259.7194112206,"t":1714395600}
+{"o":186039.1059021964,"h":189702.3458228117,"l":185482.8585328286,"c":188657.7559219847,"v":497136.6791033817,"t":1714399200}
+{"o":188657.7559219847,"h":189339.2509610411,"l":187234.7246658781,"c":188480.353330569,"v":446407.7569362079,"t":1714402800}
+{"o":188480.353330569,"h":188684.8611568648,"l":184071.0285324018,"c":184543.6967324189,"v":490046.4534163657,"t":1714406400}
+{"o":184543.6967324189,"h":187723.3635168958,"l":184162.713363732,"c":186454.0170504443,"v":595970.7321497663,"t":1714410000}
+{"o":186454.0170504443,"h":186568.1763899399,"l":184414.1491465617,"c":185627.6381484929,"v":478968.2079593412,"t":1714413600}
+{"o":185627.6381484929,"h":186814.362058816,"l":184350.7767243367,"c":186238.4679471153,"v":572484.7093818618,"t":1714417200}
+{"o":186238.4679471153,"h":187301.7670627032,"l":185402.2311940642,"c":186241.9779865032,"v":517192.0741816509,"t":1714420800}
+{"o":186241.9779865032,"h":186805.0871499147,"l":184907.1366586693,"c":186219.6188347592,"v":354155.9336593276,"t":1714424400}
+{"o":186219.6188347592,"h":190557.659064493,"l":185913.1541700404,"c":189889.7134245723,"v":449871.6879492207,"t":1714428000}
+{"o":189889.7134245723,"h":191489.9209338422,"l":188461.9657881186,"c":190143.3422747527,"v":437751.9426758788,"t":1714431600}
+{"o":190143.3422747527,"h":195635.7059802873,"l":188924.2479087814,"c":194655.168581621,"v":385113.5966737455,"t":1714435200}
+{"o":194655.168581621,"h":194939.8002376787,"l":190972.4255924187,"c":191028.2271059522,"v":381507.5867226537,"t":1714438800}
+{"o":191028.2271059522,"h":192595.9989182944,"l":188766.0799801676,"c":191973.836275044,"v":396335.0385047022,"t":1714442400}
+{"o":191973.836275044,"h":192320.7987458828,"l":190534.0148348447,"c":190945.1959334598,"v":301795.0991259447,"t":1714446000}
+{"o":190945.1959334598,"h":191516.9095529268,"l":188319.6921369877,"c":189749.6554528049,"v":357258.1511969378,"t":1714449600}
+{"o":189749.6554528049,"h":190337.0429589526,"l":188078.0583972112,"c":189277.2807156942,"v":325608.0789964203,"t":1714453200}
+{"o":189277.2807156942,"h":190731.731386325,"l":188402.5564645432,"c":190043.89133753,"v":323616.2552957647,"t":1714456800}
+{"o":190043.89133753,"h":190524.7552772479,"l":188843.5360118318,"c":188897.39938043,"v":248334.658436988,"t":1714460400}
+{"o":188897.39938043,"h":189637.4859103493,"l":182176.9301483162,"c":183118.5458909819,"v":507783.0729834293,"t":1714464000}
+{"o":183118.5458909819,"h":184237.4789389697,"l":179197.1497308167,"c":181991.302275973,"v":473558.9076866484,"t":1714467600}
+{"o":181991.302275973,"h":182878.9740167212,"l":181058.2350959035,"c":181955.3934839343,"v":328058.0427095221,"t":1714471200}
+{"o":181955.3934839343,"h":181979.4329804686,"l":179315.7348296297,"c":180101.0552176793,"v":445482.5220257145,"t":1714474800}
+{"o":180101.0552176793,"h":180916.1256162353,"l":177366.6350539495,"c":180460.7196148586,"v":667878.3396691757,"t":1714478400}
+{"o":180460.7196148586,"h":181139.0784224612,"l":178008.8687499152,"c":178535.5002480088,"v":467761.0436535918,"t":1714482000}
+{"o":178535.5002480088,"h":195932.3624776575,"l":178163.997552167,"c":193618.0087810876,"v":628858.4280888336,"t":1714485600}
+{"o":193618.0087810876,"h":197659.2168420781,"l":190386.3976774432,"c":194940.3244543969,"v":580269.6728603654,"t":1714489200}
+{"o":194940.3244543969,"h":194940.3244543969,"l":187800.0891784547,"c":191594.2420955352,"v":1029596.1656846628,"t":1714492800}
+{"o":191594.2420955352,"h":192201.9969797928,"l":188734.0347303108,"c":190196.043525091,"v":636035.0581685108,"t":1714496400}
+{"o":190196.043525091,"h":191186.4555116534,"l":188292.3030074058,"c":189408.4886865255,"v":490479.2996370691,"t":1714500000}
+{"o":189408.4886865255,"h":190448.0285178249,"l":184822.2944494908,"c":187392.2599103557,"v":720410.58378526,"t":1714503600}
+{"o":187392.2599103557,"h":192091.5968077634,"l":187282.2118985447,"c":190532.0669419205,"v":657063.4898960931,"t":1714507200}
+{"o":190532.0669419205,"h":192983.3512545806,"l":190430.0986210933,"c":191686.119500128,"v":482561.6628578014,"t":1714510800}
+{"o":191686.119500128,"h":196443.2128491393,"l":191542.0968747431,"c":194288.1559972296,"v":621147.2488417669,"t":1714514400}
+{"o":194288.1559972296,"h":195007.749601363,"l":192614.1350425682,"c":193320.5874549462,"v":349260.032948036,"t":1714518000}
+{"o":193320.5874549462,"h":194225.3061478953,"l":189995.7057329602,"c":190840.3580932628,"v":432269.3632505155,"t":1714521600}
+{"o":190840.3580932628,"h":197911.9340194064,"l":189761.6481070238,"c":196998.0914091933,"v":434266.353616241,"t":1714525200}
+{"o":196998.0914091933,"h":197490.4119074897,"l":192213.9704415754,"c":194213.0085873002,"v":486073.5629045302,"t":1714528800}
+{"o":194213.0085873002,"h":196513.1744478448,"l":193550.9698836947,"c":195873.9300340121,"v":375906.6625523931,"t":1714532400}
+{"o":195873.9300340121,"h":197033.9513944543,"l":195073.1874622364,"c":195426.4420737101,"v":324998.772212273,"t":1714536000}
+{"o":195426.4420737101,"h":196593.9683252533,"l":193531.7648464436,"c":194197.4147298981,"v":328234.3625485898,"t":1714539600}
+{"o":194197.4147298981,"h":194777.0220610944,"l":190182.9987433362,"c":190758.0476030654,"v":421240.1010215094,"t":1714543200}
+{"o":190758.0476030654,"h":191622.9012041443,"l":180309.3176758218,"c":187089.7220009899,"v":983470.1183329273,"t":1714546800}
+{"o":187089.7220009899,"h":188439.0308238703,"l":184374.8280964603,"c":187935.761370685,"v":725566.9272893058,"t":1714550400}
+{"o":187935.761370685,"h":190242.4163073357,"l":187123.8845097,"c":187383.9231568553,"v":455152.3464369313,"t":1714554000}
+{"o":187383.9231568553,"h":189352.7172943594,"l":186694.0261226002,"c":188866.5774587942,"v":444386.1205916345,"t":1714557600}
+{"o":188866.5774587942,"h":191012.4059116788,"l":188230.979274158,"c":190794.8378934592,"v":335281.9938560175,"t":1714561200}
+{"o":190794.8378934592,"h":193942.2320223094,"l":190011.5551933894,"c":192154.5923656439,"v":510327.0037853391,"t":1714564800}
+{"o":192154.5923656439,"h":192656.4315699054,"l":189403.3186764502,"c":191463.9586958188,"v":559922.8361344911,"t":1714568400}
+{"o":191463.9586958188,"h":192526.5280772341,"l":185893.7256604779,"c":187703.511018038,"v":430918.8415553063,"t":1714572000}
+{"o":187703.511018038,"h":187898.3080197053,"l":184302.3210914265,"c":187200.8261598216,"v":630362.1780539193,"t":1714575600}
+{"o":187200.8261598216,"h":192223.9798466457,"l":186109.0385949914,"c":188935.1866909217,"v":572640.8806812873,"t":1714579200}
+{"o":188935.1866909217,"h":193777.2408680466,"l":187853.6630848601,"c":192518.1740205613,"v":661795.3418421536,"t":1714582800}
+{"o":192518.1740205613,"h":206424.4636688919,"l":180792.9125157234,"c":191547.0391058363,"v":1300273.8489589174,"t":1714586400}
+{"o":191547.0391058363,"h":193568.2537784715,"l":184056.8324971903,"c":185503.2813831075,"v":1147248.8543419212,"t":1714590000}
+{"o":185503.2813831075,"h":197908.5337406133,"l":184185.0426095379,"c":193992.2062820934,"v":1104464.2292049474,"t":1714593600}
+{"o":193992.2062820934,"h":197963.9088481392,"l":190491.4737194955,"c":193910.3052991038,"v":573636.1810881272,"t":1714597200}
+{"o":193910.3052991038,"h":195586.0595438702,"l":192770.7760642994,"c":193905.9577514,"v":453476.8520151073,"t":1714600800}
+{"o":193905.9577514,"h":196913.2000271948,"l":193259.7158011117,"c":196195.8256248194,"v":402365.107284517,"t":1714604400}
+{"o":196195.8256248194,"h":196734.779775096,"l":191072.5368347904,"c":191545.6167161507,"v":466324.753738632,"t":1714608000}
+{"o":191545.6167161507,"h":192424.5740759825,"l":188068.2229640718,"c":188982.7869103005,"v":449956.6208900909,"t":1714611600}
+{"o":188982.7869103005,"h":190274.3796490569,"l":187527.114985528,"c":188877.7070738571,"v":401264.1687454149,"t":1714615200}
+{"o":188877.7070738571,"h":190932.9690545582,"l":188627.2178442301,"c":189541.0233306246,"v":417754.3727176984,"t":1714618800}
+{"o":189541.0233306246,"h":191087.6867401576,"l":188117.3056807336,"c":188935.3951740781,"v":358837.1808018787,"t":1714622400}
+{"o":188935.3951740781,"h":189179.3030093256,"l":186865.7256909257,"c":188808.0217677884,"v":337725.4835277227,"t":1714626000}
+{"o":188808.0217677884,"h":190070.9559265227,"l":188465.2171840231,"c":189155.4457293256,"v":288411.8783292546,"t":1714629600}
+{"o":189155.4457293256,"h":194448.3883801001,"l":187132.4607776841,"c":189728.4074158403,"v":380011.0506244995,"t":1714633200}
+{"o":189728.4074158403,"h":193465.1415602653,"l":189347.9962473773,"c":192580.8707628914,"v":332732.7812544664,"t":1714636800}
+{"o":192580.8707628914,"h":193289.0072520953,"l":191259.0521358797,"c":193004.6780839229,"v":306141.2176869152,"t":1714640400}
+{"o":193004.6780839229,"h":195612.9481377185,"l":184448.4513916626,"c":186854.7727199415,"v":443706.6144340368,"t":1714644000}
+{"o":186854.7727199415,"h":193389.02013818,"l":180922.1090157055,"c":186822.0283508994,"v":737239.4069069278,"t":1714647600}
+{"o":186822.0283508994,"h":188393.3314517307,"l":183964.757057599,"c":185540.0068372825,"v":609911.3031814316,"t":1714651200}
+{"o":185540.0068372825,"h":187447.8779467887,"l":183450.9555920184,"c":185013.1766821218,"v":550225.4925060548,"t":1714654800}
+{"o":185013.1766821218,"h":189746.2198821479,"l":183995.7330508375,"c":188943.3858610419,"v":615826.1064128111,"t":1714658400}
+{"o":188943.3858610419,"h":191381.0117322965,"l":188357.1486682123,"c":189480.602073703,"v":723134.7254298682,"t":1714662000}
+{"o":189480.602073703,"h":189745.567017577,"l":187649.4818226473,"c":187657.2668045537,"v":517399.5115420643,"t":1714665600}
+{"o":187657.2668045537,"h":190498.210813547,"l":187339.2005662998,"c":189425.6842921967,"v":519272.6762358466,"t":1714669200}
+{"o":189425.6842921967,"h":190189.0357089972,"l":187685.9953975251,"c":187911.6450915338,"v":452208.7731800802,"t":1714672800}
+{"o":187911.6450915338,"h":188458.6556985704,"l":186614.960465309,"c":188131.6624208903,"v":403397.6233072513,"t":1714676400}
+{"o":188131.6624208903,"h":189032.7895306977,"l":184725.8407730762,"c":186117.2699578834,"v":460959.4422545616,"t":1714680000}
+{"o":186117.2699578834,"h":189040.2478035347,"l":182633.3110368582,"c":185761.0863575794,"v":522270.1463114295,"t":1714683600}
+{"o":185761.0863575794,"h":188590.1825398462,"l":184854.1904081063,"c":186142.1580334972,"v":512476.5880383356,"t":1714687200}
+{"o":186142.1580334972,"h":186742.3456034227,"l":182664.7479856558,"c":183574.0761284712,"v":350058.141144991,"t":1714690800}
+{"o":183574.0761284712,"h":186540.8175604415,"l":182358.9660310901,"c":184800.983006126,"v":400395.2434802645,"t":1714694400}
+{"o":184800.983006126,"h":189327.6043732387,"l":184470.287255477,"c":187014.1921692868,"v":485699.7601407592,"t":1714698000}
+{"o":187014.1921692868,"h":189995.1746410266,"l":186450.3928833869,"c":187250.675996376,"v":479720.0360298718,"t":1714701600}
+{"o":187250.675996376,"h":189685.3504642346,"l":187174.8923684754,"c":188910.1702504884,"v":498682.5422275321,"t":1714705200}
+{"o":188910.1702504884,"h":189759.1637739785,"l":187310.5777994229,"c":187695.7610051134,"v":458992.6997060739,"t":1714708800}
+{"o":187695.7610051134,"h":188850.6568819571,"l":186203.3656609586,"c":186700.3674437486,"v":374817.6689112451,"t":1714712400}
+{"o":186700.3674437486,"h":193321.4134209032,"l":184057.7816837712,"c":184497.0716491655,"v":304211.1991535303,"t":1714716000}
+{"o":184497.0716491655,"h":195264.9661448413,"l":182085.127445346,"c":192393.157778224,"v":319997.6435488557,"t":1714719600}
+{"o":192393.157778224,"h":194427.4289628984,"l":190498.9779857998,"c":192465.2781714147,"v":320446.7957609891,"t":1714723200}
+{"o":192465.2781714147,"h":194884.4054649881,"l":191136.4757919672,"c":193435.3748853932,"v":299749.8503782786,"t":1714726800}
+{"o":193435.3748853932,"h":193991.9693770322,"l":190154.7694982963,"c":191565.9073246398,"v":308330.381411977,"t":1714730400}
+{"o":191565.9073246398,"h":191848.727871771,"l":189783.8648524734,"c":191062.05559187,"v":308307.1023793949,"t":1714734000}
+{"o":191062.05559187,"h":199043.62980349,"l":190471.9591103615,"c":198189.388650723,"v":695946.4074173485,"t":1714737600}
+{"o":198189.388650723,"h":201048.8692949874,"l":183974.8914893711,"c":186263.368052319,"v":755889.1133652554,"t":1714741200}
+{"o":186263.368052319,"h":187495.5286766414,"l":183507.7245199141,"c":185312.6908261505,"v":630261.8321933051,"t":1714744800}
+{"o":185312.6908261505,"h":186005.6607322889,"l":183024.7625454479,"c":184545.5137115635,"v":460190.7521314292,"t":1714748400}
+{"o":184545.5137115635,"h":185992.6518575898,"l":182660.8177729865,"c":183480.1057391488,"v":493504.4358118487,"t":1714752000}
+{"o":183480.1057391488,"h":184776.342793723,"l":181974.5659153793,"c":183289.425020926,"v":627327.0169965916,"t":1714755600}
+{"o":183289.425020926,"h":184297.2593953018,"l":182350.3255302411,"c":182800.8290613681,"v":389127.5845787178,"t":1714759200}
+{"o":182800.8290613681,"h":184693.7407148148,"l":181367.1560494983,"c":183646.6839218703,"v":417539.1014505498,"t":1714762800}
+{"o":183646.6839218703,"h":186528.0240299798,"l":183015.8432639581,"c":184896.4723227577,"v":498965.0933504321,"t":1714766400}
+{"o":184896.4723227577,"h":185705.24277168,"l":183260.4109679401,"c":184041.9352169249,"v":384260.3505796412,"t":1714770000}
+{"o":184041.9352169249,"h":185110.7714364781,"l":183707.0999083396,"c":184471.0294085044,"v":363913.705139551,"t":1714773600}
+{"o":184471.0294085044,"h":186541.4979212209,"l":184211.8347740274,"c":184846.50688454,"v":465364.7850509844,"t":1714777200}
+{"o":184846.50688454,"h":186445.4763745954,"l":184481.675841776,"c":185553.0716844117,"v":443544.2379762914,"t":1714780800}
+{"o":185553.0716844117,"h":186284.6722434308,"l":184237.236959062,"c":184464.9067588034,"v":419653.1424857898,"t":1714784400}
+{"o":184464.9067588034,"h":185223.4913601815,"l":182892.8083817006,"c":184690.6717761594,"v":386324.2571682443,"t":1714788000}
+{"o":184690.6717761594,"h":186075.016116941,"l":184449.9108710797,"c":185504.5788523068,"v":328174.4511563688,"t":1714791600}
+{"o":185504.5788523068,"h":188235.9600198075,"l":185274.3341982392,"c":187084.0512545316,"v":377658.4119822931,"t":1714795200}
+{"o":187084.0512545316,"h":187417.099336926,"l":185379.3501606954,"c":186612.9906513139,"v":371071.2779672759,"t":1714798800}
+{"o":186612.9906513139,"h":187046.4255614861,"l":185121.2026246409,"c":185270.5945476808,"v":291445.3713797626,"t":1714802400}
+{"o":185270.5945476808,"h":185869.6370314501,"l":184730.2601123929,"c":185108.228709338,"v":306176.7217458256,"t":1714806000}
+{"o":185108.228709338,"h":186824.2872378274,"l":184908.1671343233,"c":186430.9151977987,"v":313730.1703833897,"t":1714809600}
+{"o":186430.9151977987,"h":186833.3996924404,"l":185629.8286274739,"c":186387.8046363361,"v":299069.4350295624,"t":1714813200}
+{"o":186387.8046363361,"h":191722.3680401492,"l":185604.2804635082,"c":191369.0165041852,"v":405268.9500684027,"t":1714816800}
+{"o":191369.0165041852,"h":192607.5577203917,"l":187737.903968614,"c":188982.0957877618,"v":556742.5064016241,"t":1714820400}
+{"o":188982.0957877618,"h":191099.166151581,"l":188508.6901921883,"c":191084.5303131007,"v":470833.6841520905,"t":1714824000}
+{"o":191084.5303131007,"h":191430.9209265823,"l":180566.7823016326,"c":183430.8387964849,"v":446061.7080981859,"t":1714827600}
+{"o":183430.8387964849,"h":186056.8141074458,"l":182118.1687885945,"c":183108.2575146979,"v":468311.0749306729,"t":1714831200}
+{"o":183108.2575146979,"h":183621.0001286172,"l":181658.5625128922,"c":182594.9069434485,"v":401917.4848006013,"t":1714834800}
+{"o":182594.9069434485,"h":183519.8014100115,"l":181341.1721066673,"c":183283.4670201906,"v":417499.0338032331,"t":1714838400}
+{"o":183283.4670201906,"h":198078.7844835749,"l":181378.2305391563,"c":190405.5112375203,"v":468476.0872005747,"t":1714842000}
+{"o":190405.5112375203,"h":191912.1562926175,"l":189629.8975718436,"c":191061.8297258802,"v":429373.0297789203,"t":1714845600}
+{"o":191061.8297258802,"h":192067.7282752678,"l":190672.3004668678,"c":191868.4711748218,"v":327811.6892363299,"t":1714849200}
+{"o":191868.4711748218,"h":195526.6845979624,"l":190008.3868207199,"c":191168.9427898382,"v":354236.2936798496,"t":1714852800}
+{"o":191168.9427898382,"h":192104.7796464619,"l":189449.4587109853,"c":190302.6724597036,"v":329599.0301711498,"t":1714856400}
+{"o":190302.6724597036,"h":190783.8054416515,"l":189411.9401335016,"c":189649.3360287638,"v":284262.3791072576,"t":1714860000}
+{"o":189649.3360287638,"h":190445.2996130706,"l":189429.9594735373,"c":189769.4430681487,"v":292788.1923285868,"t":1714863600}
+{"o":189769.4430681487,"h":191296.3730550177,"l":187513.0746239026,"c":188548.2317002032,"v":427229.0478893737,"t":1714867200}
+{"o":188548.2317002032,"h":189013.9199891654,"l":185999.2945076588,"c":187808.9753920478,"v":450886.2863941264,"t":1714870800}
+{"o":187808.9753920478,"h":189116.6283413188,"l":187538.9011025466,"c":187710.1519334662,"v":328084.5527354429,"t":1714874400}
+{"o":187710.1519334662,"h":188028.6959974194,"l":186253.9846354916,"c":187842.822227711,"v":287835.6182495467,"t":1714878000}
+{"o":187842.822227711,"h":188286.3984528953,"l":187182.1726873113,"c":187995.8667420529,"v":286049.6381275433,"t":1714881600}
+{"o":187995.8667420529,"h":189694.6186845719,"l":187336.9458673204,"c":187775.4868199999,"v":426084.2900899179,"t":1714885200}
+{"o":187775.4868199999,"h":188865.5597021817,"l":187221.4924188308,"c":187847.1880088558,"v":422516.5943698511,"t":1714888800}
+{"o":187847.1880088558,"h":189912.3874913764,"l":187520.296792909,"c":189234.3345910087,"v":369223.1625599678,"t":1714892400}
+{"o":189234.3345910087,"h":190652.93102425,"l":188715.7248339911,"c":189533.8903381571,"v":365558.1285414526,"t":1714896000}
+{"o":189533.8903381571,"h":189727.6190855471,"l":188465.6818182275,"c":189345.2208929971,"v":290831.641865888,"t":1714899600}
+{"o":189345.2208929971,"h":189956.2257249901,"l":188577.6888647014,"c":189753.8170509263,"v":258190.9399871685,"t":1714903200}
+{"o":189753.8170509263,"h":190706.0981448905,"l":189164.5260312219,"c":190484.8268741212,"v":236577.3071969306,"t":1714906800}
+{"o":190484.8268741212,"h":190857.6696482605,"l":189275.1209957987,"c":189545.7906248868,"v":319476.8360548702,"t":1714910400}
+{"o":189545.7906248868,"h":191865.5363205255,"l":188780.6254108325,"c":191189.6279375481,"v":367547.3486291084,"t":1714914000}
+{"o":191189.6279375481,"h":193595.2945605428,"l":189383.1596082528,"c":192031.2481407727,"v":363148.9596290379,"t":1714917600}
+{"o":192031.2481407727,"h":192237.1076461169,"l":190929.5503504018,"c":191533.3011609943,"v":421378.1769011546,"t":1714921200}
+{"o":191533.3011609943,"h":192797.7608685715,"l":190306.8669111365,"c":191891.3430359907,"v":389583.3557462874,"t":1714924800}
+{"o":191891.3430359907,"h":193287.9864023541,"l":191137.7855031647,"c":191459.3863127933,"v":424451.6256224328,"t":1714928400}
+{"o":191459.3863127933,"h":191759.5280939399,"l":190079.1435902207,"c":190573.7547328747,"v":468066.162104828,"t":1714932000}
+{"o":190573.7547328747,"h":191401.1973042927,"l":189998.3396760023,"c":190549.6459465722,"v":425009.6091520548,"t":1714935600}
+{"o":190549.6459465722,"h":190592.1061363701,"l":188998.1503022051,"c":189762.3889893634,"v":431124.9541561119,"t":1714939200}
+{"o":189762.3889893634,"h":190110.7155349197,"l":188788.3857179208,"c":189959.2267167737,"v":348622.0432974086,"t":1714942800}
+{"o":189959.2267167737,"h":190088.4003801665,"l":188745.0365051431,"c":189473.243591933,"v":420557.0697962043,"t":1714946400}
+{"o":189473.243591933,"h":190904.3201073987,"l":189275.7803570692,"c":190127.3929811213,"v":367373.8126512507,"t":1714950000}
+{"o":190127.3929811213,"h":192204.408841162,"l":189687.8901066694,"c":191818.6966817493,"v":340117.0885541415,"t":1714953600}
+{"o":191818.6966817493,"h":193286.0216237438,"l":191183.5205720893,"c":191524.7813103739,"v":458883.45572194,"t":1714957200}
+{"o":191524.7813103739,"h":192709.2739384421,"l":190450.2705342337,"c":190641.1505171956,"v":393984.5241281788,"t":1714960800}
+{"o":190641.1505171956,"h":191213.6391308848,"l":189678.066967316,"c":190875.1213495983,"v":345244.7725977123,"t":1714964400}
+{"o":190875.1213495983,"h":193623.0841435406,"l":190345.9554095326,"c":192966.1560098607,"v":366724.0709934985,"t":1714968000}
+{"o":192966.1560098607,"h":194374.4987647036,"l":192087.4493080483,"c":193978.8354802736,"v":358439.0234044139,"t":1714971600}
+{"o":193978.8354802736,"h":196743.2879456959,"l":193555.4316732638,"c":194109.94127758,"v":380736.7277150555,"t":1714975200}
+{"o":194109.94127758,"h":195150.9199591931,"l":192673.6285736797,"c":193940.3339759706,"v":334369.5005666344,"t":1714978800}
+{"o":193940.3339759706,"h":201747.441883098,"l":193940.3339759706,"c":201412.8590252606,"v":624812.1895624319,"t":1714982400}
+{"o":201412.8590252606,"h":204105.4069377426,"l":201265.0437488465,"c":203807.3184503669,"v":560916.7523568112,"t":1714986000}
+{"o":203807.3184503669,"h":204678.6827550868,"l":186902.6442390665,"c":187965.3507405663,"v":545914.3828620187,"t":1714989600}
+{"o":187965.3507405663,"h":190603.5546817592,"l":187823.6087154955,"c":189760.1988472901,"v":532148.6393963469,"t":1714993200}
+{"o":189760.1988472901,"h":190441.2522570367,"l":184575.986127823,"c":186069.1742914032,"v":532110.7868335226,"t":1714996800}
+{"o":186069.1742914032,"h":190419.2725378106,"l":185485.344373092,"c":189361.9414124939,"v":650113.0899887944,"t":1715000400}
+{"o":189361.9414124939,"h":192467.4319581612,"l":187863.1791354946,"c":188087.3168155469,"v":569080.959615125,"t":1715004000}
+{"o":188087.3168155469,"h":190429.1501821851,"l":185979.5547526587,"c":189618.23944049,"v":576902.5454170466,"t":1715007600}
+{"o":189618.23944049,"h":189995.7983445413,"l":186353.8627390818,"c":186875.4786415523,"v":467998.854712869,"t":1715011200}
+{"o":186875.4786415523,"h":193228.6343417428,"l":184779.4745388831,"c":190666.8799495662,"v":535972.3486341262,"t":1715014800}
+{"o":190666.8799495662,"h":193564.5474622483,"l":190421.2002997183,"c":193055.6802849227,"v":509579.4636566814,"t":1715018400}
+{"o":193055.6802849227,"h":193614.2989579984,"l":190591.5814338333,"c":193565.3283721996,"v":565931.7373895682,"t":1715022000}
+{"o":193565.3283721996,"h":195865.3911516433,"l":192677.8826787441,"c":194958.5061558313,"v":459458.7528509038,"t":1715025600}
+{"o":194958.5061558313,"h":196579.9338092124,"l":191850.8826040975,"c":193663.8576211911,"v":402172.4802217617,"t":1715029200}
+{"o":193663.8576211911,"h":193754.3311582498,"l":191920.7391948936,"c":192467.5339316762,"v":364815.0878557929,"t":1715032800}
+{"o":192467.5339316762,"h":192467.5339316762,"l":189847.0285008,"c":190266.8118454066,"v":346424.8445139198,"t":1715036400}
+{"o":190266.8118454066,"h":192506.8158357931,"l":189173.7666451073,"c":191122.0816770104,"v":427201.3747222261,"t":1715040000}
+{"o":191122.0816770104,"h":197433.0535976826,"l":188956.8224194788,"c":194224.7660985647,"v":497862.6341972569,"t":1715043600}
+{"o":194224.7660985647,"h":194853.4084093686,"l":191684.7164338148,"c":192744.8347906392,"v":398426.8493539892,"t":1715047200}
+{"o":192744.8347906392,"h":192866.6655901418,"l":185796.1787796796,"c":189182.8947086764,"v":526407.6724289489,"t":1715050800}
+{"o":189182.8947086764,"h":191558.2936984995,"l":189001.8328558164,"c":190543.4177590481,"v":375117.2383624504,"t":1715054400}
+{"o":190543.4177590481,"h":191548.4636115599,"l":189213.2315384425,"c":190519.3899011454,"v":375575.2997115566,"t":1715058000}
+{"o":190519.3899011454,"h":194822.5033078033,"l":188219.7760618817,"c":193288.5796001665,"v":345721.9757222963,"t":1715061600}
+{"o":193288.5796001665,"h":195820.0565253478,"l":192449.7961904622,"c":194446.1756574844,"v":501574.3079153833,"t":1715065200}
+{"o":194446.1756574844,"h":199062.1828536811,"l":193976.4291432798,"c":198345.465473357,"v":533121.7915434522,"t":1715068800}
+{"o":198345.465473357,"h":199648.3276683063,"l":197061.2936316386,"c":197173.7333743717,"v":375041.4667878007,"t":1715072400}
+{"o":197173.7333743717,"h":197786.2134697942,"l":195284.4884851466,"c":196551.9866239646,"v":343162.5302736011,"t":1715076000}
+{"o":196551.9866239646,"h":196893.8732168753,"l":193938.2177225656,"c":194105.6368470389,"v":375526.2595364002,"t":1715079600}
+{"o":194105.6368470389,"h":195182.5373698367,"l":193194.5585445526,"c":194683.3247125724,"v":455004.3521746921,"t":1715083200}
+{"o":194683.3247125724,"h":196117.9213904547,"l":191359.9855915459,"c":193143.9983081339,"v":519163.7833568929,"t":1715086800}
+{"o":193143.9983081339,"h":196390.9649088962,"l":191746.3395026287,"c":196207.9212739369,"v":547265.3941764049,"t":1715090400}
+{"o":196207.9212739369,"h":198006.2490000845,"l":194251.7162216453,"c":194926.0036331972,"v":469050.8972053264,"t":1715094000}
+{"o":194926.0036331972,"h":195930.406027032,"l":193518.6398569635,"c":195471.1010717145,"v":417348.4739622694,"t":1715097600}
+{"o":195471.1010717145,"h":195517.6270220631,"l":192433.2059474933,"c":193141.6390404842,"v":404220.9737218165,"t":1715101200}
+{"o":193141.6390404842,"h":193410.8320936934,"l":189865.4118592691,"c":191147.6632567461,"v":563290.4642661726,"t":1715104800}
+{"o":191147.6632567461,"h":191310.1824778817,"l":189885.1158532184,"c":190467.9302074925,"v":454371.2051866875,"t":1715108400}
+{"o":190467.9302074925,"h":192004.3118881412,"l":190015.969154758,"c":190698.1075792407,"v":515041.4004053295,"t":1715112000}
+{"o":190698.1075792407,"h":191726.9772174635,"l":188632.9633410524,"c":190120.6963497738,"v":529203.9030004516,"t":1715115600}
+{"o":190120.6963497738,"h":190561.9584289748,"l":188429.301113067,"c":188853.8256250585,"v":698453.710698124,"t":1715119200}
+{"o":188853.8256250585,"h":189073.5187776399,"l":186195.2756214015,"c":186389.4892955444,"v":589338.2681627488,"t":1715122800}
+{"o":186389.4892955444,"h":188480.5582020835,"l":185497.8335758828,"c":187851.561871589,"v":609252.9020813246,"t":1715126400}
+{"o":187851.561871589,"h":188138.9142462808,"l":186419.0340785282,"c":187080.7324451313,"v":397172.2043838434,"t":1715130000}
+{"o":187080.7324451313,"h":188877.0897072255,"l":186930.31808014,"c":187948.0020417108,"v":304340.2679928442,"t":1715133600}
+{"o":187948.0020417108,"h":188474.3877060289,"l":186678.7503258955,"c":188268.2447647796,"v":318264.2413967191,"t":1715137200}
+{"o":188268.2447647796,"h":188616.5919786686,"l":184492.7744947881,"c":185554.3568156578,"v":332554.0686371057,"t":1715140800}
+{"o":185554.3568156578,"h":186339.1562429767,"l":184257.4815437606,"c":185345.2523927563,"v":288883.1427738823,"t":1715144400}
+{"o":185345.2523927563,"h":186745.7908601646,"l":183538.4072849498,"c":185822.320556376,"v":356945.2170251821,"t":1715148000}
+{"o":185822.320556376,"h":186752.1723222445,"l":183635.8240535697,"c":184421.5760961426,"v":323461.7282106723,"t":1715151600}
+{"o":184421.5760961426,"h":185159.2421315036,"l":183091.7013254858,"c":184563.1609510226,"v":302415.3882922888,"t":1715155200}
+{"o":184563.1609510226,"h":184772.1005734814,"l":182255.9058873918,"c":183736.9614212009,"v":308254.6861022878,"t":1715158800}
+{"o":183736.9614212009,"h":184912.1018254335,"l":183295.7679324454,"c":184648.6958835601,"v":301202.8460172991,"t":1715162400}
+{"o":184648.6958835601,"h":184967.6625221941,"l":182396.3172287512,"c":182983.8220349942,"v":297805.2088065891,"t":1715166000}
+{"o":182983.8220349942,"h":184146.4103473723,"l":181877.1429214974,"c":183450.1696364079,"v":343455.1707797204,"t":1715169600}
+{"o":183450.1696364079,"h":186103.1908325275,"l":182348.2402534804,"c":186042.851254892,"v":460116.3459384816,"t":1715173200}
+{"o":186042.851254892,"h":194344.8527629683,"l":185045.2514938472,"c":192888.6821941606,"v":457947.0875897458,"t":1715176800}
+{"o":192888.6821941606,"h":193429.3994110814,"l":189044.2541026211,"c":190216.2898703444,"v":453060.2499434588,"t":1715180400}
+{"o":190216.2898703444,"h":190614.5586639949,"l":188705.8372685992,"c":190609.5815581819,"v":344507.8811347493,"t":1715184000}
+{"o":190609.5815581819,"h":191766.2334900789,"l":190454.7404171994,"c":191082.9319376072,"v":344123.8278751477,"t":1715187600}
+{"o":191082.9319376072,"h":194590.0688916595,"l":190860.0653057373,"c":191808.1592624791,"v":424919.6785420762,"t":1715191200}
+{"o":191808.1592624791,"h":192722.9200780016,"l":189118.7129772156,"c":189970.0900524137,"v":415195.119447165,"t":1715194800}
+{"o":189970.0900524137,"h":190488.0998778815,"l":181979.9427180949,"c":184086.5387434088,"v":616319.2126623176,"t":1715198400}
+{"o":184086.5387434088,"h":185587.5421362319,"l":182696.1627010401,"c":184270.816036681,"v":512229.9639737547,"t":1715202000}
+{"o":184270.816036681,"h":185813.3915315648,"l":183539.6334574254,"c":184672.7188706684,"v":484147.4005973821,"t":1715205600}
+{"o":184672.7188706684,"h":186246.7390809346,"l":184070.3385930625,"c":185515.2026655003,"v":401475.9881985707,"t":1715209200}
+{"o":185515.2026655003,"h":187626.4480714064,"l":185208.8760294294,"c":187074.4826441413,"v":389657.6157482362,"t":1715212800}
+{"o":187074.4826441413,"h":188525.2894872078,"l":186854.8841338178,"c":188350.3727340425,"v":409630.311228631,"t":1715216400}
+{"o":188350.3727340425,"h":189141.1685509442,"l":187353.8397837484,"c":188158.8399014893,"v":344788.128781679,"t":1715220000}
+{"o":188158.8399014893,"h":188801.3813357754,"l":186815.3641556,"c":188027.6279098005,"v":303542.4584599108,"t":1715223600}
+{"o":188027.6279098005,"h":188957.5953191488,"l":187395.0341323747,"c":187673.0668712457,"v":270630.1947041305,"t":1715227200}
+{"o":187673.0668712457,"h":189320.8313519475,"l":187476.2304131519,"c":188591.9070132859,"v":345202.7805582262,"t":1715230800}
+{"o":188591.9070132859,"h":190323.8875599515,"l":188445.4042585343,"c":189118.3372165414,"v":356294.1879048076,"t":1715234400}
+{"o":189118.3372165414,"h":189779.4841908696,"l":186214.044326836,"c":186844.7154169503,"v":349580.5090636568,"t":1715238000}
+{"o":186844.7154169503,"h":187818.7946306005,"l":186437.9484860672,"c":187636.8743551269,"v":349789.9725049119,"t":1715241600}
+{"o":187636.8743551269,"h":187925.0861480366,"l":184988.8086975066,"c":186395.6962682753,"v":340954.8042085954,"t":1715245200}
+{"o":186395.6962682753,"h":186539.363549019,"l":183655.3477321584,"c":183843.4390907417,"v":344351.7506543969,"t":1715248800}
+{"o":183843.4390907417,"h":186880.638452685,"l":183533.1883325206,"c":186279.2445109753,"v":311692.7062223708,"t":1715252400}
+{"o":186279.2445109753,"h":188428.7854757553,"l":186235.259336916,"c":188190.2070911181,"v":343410.5703653518,"t":1715256000}
+{"o":188190.2070911181,"h":188836.0154741804,"l":184709.1554384817,"c":186489.9883391833,"v":469178.4496445601,"t":1715259600}
+{"o":186489.9883391833,"h":189045.8716458495,"l":185992.4776230486,"c":189045.8716458495,"v":469479.4502180403,"t":1715263200}
+{"o":189045.8716458495,"h":194664.0803957147,"l":188441.1022549969,"c":192699.7641664917,"v":584144.2167346022,"t":1715266800}
+{"o":192699.7641664917,"h":195681.7648960717,"l":192268.6225487971,"c":192349.6890353655,"v":675373.0211469348,"t":1715270400}
+{"o":192349.6890353655,"h":193986.9745807398,"l":191793.068421723,"c":193061.3229263816,"v":490121.0745568222,"t":1715274000}
+{"o":193061.3229263816,"h":194569.7533838418,"l":192667.769645392,"c":194374.902799287,"v":382738.5580845539,"t":1715277600}
+{"o":194374.902799287,"h":198775.3571830204,"l":194324.5121191688,"c":198721.251918799,"v":479177.4391361112,"t":1715281200}
+{"o":198721.251918799,"h":199504.3941806855,"l":196442.4488955012,"c":197799.1618858793,"v":483544.5672318619,"t":1715284800}
+{"o":197799.1618858793,"h":198588.0222478044,"l":196864.6582515918,"c":198020.0624431011,"v":410855.049953994,"t":1715288400}
+{"o":198020.0624431011,"h":201921.9781041321,"l":197613.5483438906,"c":201453.9655867027,"v":559954.0256779902,"t":1715292000}
+{"o":201453.9655867027,"h":201818.6582655273,"l":199001.5075401312,"c":200841.4798674462,"v":574002.39287333,"t":1715295600}
+{"o":200841.4798674462,"h":201845.9703293167,"l":199056.7449862506,"c":200013.3963267351,"v":441369.0159768692,"t":1715299200}
+{"o":200013.3963267351,"h":203430.8091530174,"l":190674.0094723471,"c":193399.2831693322,"v":437209.4185780328,"t":1715302800}
+{"o":193399.2831693322,"h":193855.4679904915,"l":192366.9929662291,"c":193529.2860820303,"v":373993.9049992645,"t":1715306400}
+{"o":193529.2860820303,"h":194619.1218021361,"l":192546.5080407606,"c":193979.9934232657,"v":404222.6516211085,"t":1715310000}
+{"o":193979.9934232657,"h":194996.2450539397,"l":193378.937841881,"c":193694.7015132996,"v":355890.9324828736,"t":1715313600}
+{"o":193694.7015132996,"h":194223.070661755,"l":191835.6734549168,"c":193045.6843780192,"v":305113.884409471,"t":1715317200}
+{"o":193045.6843780192,"h":195611.2071118414,"l":192556.4126771793,"c":195179.4588056968,"v":307096.2170273267,"t":1715320800}
+{"o":195179.4588056968,"h":196205.140055666,"l":194275.9720395131,"c":194559.0752174399,"v":363479.8299003546,"t":1715324400}
+{"o":194559.0752174399,"h":194735.7760557477,"l":193244.1002908974,"c":194241.7283744359,"v":327277.3411079944,"t":1715328000}
+{"o":194241.7283744359,"h":194830.5876164712,"l":193093.5278090538,"c":194222.3723832082,"v":318592.2364700197,"t":1715331600}
+{"o":194222.3723832082,"h":194445.098278833,"l":192994.2277223698,"c":194220.082639824,"v":268268.9800138279,"t":1715335200}
+{"o":194220.082639824,"h":195646.7820539931,"l":192739.7605666024,"c":195321.5770523262,"v":343451.2175207256,"t":1715338800}
+{"o":195321.5770523262,"h":198133.3126456195,"l":187910.3086707607,"c":188133.4262273431,"v":354880.3079726796,"t":1715342400}
+{"o":188133.4262273431,"h":188944.3833020538,"l":186872.8165410049,"c":187814.5058138671,"v":352592.4540783046,"t":1715346000}
+{"o":187814.5058138671,"h":189717.1634914253,"l":179079.9749698433,"c":182459.3355621737,"v":753048.8596969417,"t":1715349600}
+{"o":182459.3355621737,"h":189308.1008134814,"l":180216.5996789425,"c":186580.0307030463,"v":726565.044123302,"t":1715353200}
+{"o":186580.0307030463,"h":188632.2284542398,"l":184177.814818419,"c":187752.9832901634,"v":662879.9032905982,"t":1715356800}
+{"o":187752.9832901634,"h":188089.9004563609,"l":184934.858826945,"c":185982.1809937296,"v":544721.8734545552,"t":1715360400}
+{"o":185982.1809937296,"h":188083.0365351643,"l":185049.9624575861,"c":187844.8948534202,"v":437735.0102969409,"t":1715364000}
+{"o":187844.8948534202,"h":188451.5728065743,"l":185915.6161544896,"c":186759.4513390027,"v":397731.5884606814,"t":1715367600}
+{"o":186759.4513390027,"h":187891.4761646655,"l":185192.5446523148,"c":185532.0577358288,"v":389723.4159111074,"t":1715371200}
+{"o":185532.0577358288,"h":186695.6255463652,"l":185025.9392181101,"c":185866.8348459163,"v":392869.4577308054,"t":1715374800}
+{"o":185866.8348459163,"h":198817.0785219771,"l":183519.1943945795,"c":189688.799897734,"v":393019.2853276701,"t":1715378400}
+{"o":189688.799897734,"h":190759.3981636384,"l":189594.437622859,"c":190017.2787863039,"v":344300.0769030691,"t":1715382000}
+{"o":190017.2787863039,"h":190937.7212687419,"l":188750.3478386876,"c":189945.7782118395,"v":349659.7807041552,"t":1715385600}
+{"o":189945.7782118395,"h":192142.661213111,"l":189498.66936636,"c":189905.342051423,"v":364446.4443478187,"t":1715389200}
+{"o":189905.342051423,"h":190263.7277578977,"l":186761.9814499809,"c":187920.8856249664,"v":358752.922176587,"t":1715392800}
+{"o":187920.8856249664,"h":188198.2970470518,"l":186441.9045528476,"c":186855.4299569417,"v":318550.1162262142,"t":1715396400}
+{"o":186855.4299569417,"h":188610.1512906362,"l":186704.5765719587,"c":188156.8468592991,"v":293091.3233576415,"t":1715400000}
+{"o":188156.8468592991,"h":189557.9974647135,"l":188022.2139481981,"c":189127.9964692325,"v":277178.6750143992,"t":1715403600}
+{"o":189127.9964692325,"h":190470.1067359398,"l":188738.6665207022,"c":189301.1009805449,"v":291318.6376188911,"t":1715407200}
+{"o":189301.1009805449,"h":189891.7214335311,"l":188674.942434607,"c":189528.9554816202,"v":261510.0558959276,"t":1715410800}
+{"o":189528.9554816202,"h":189641.2145819625,"l":187327.1677709013,"c":187413.5143977039,"v":280809.2245714928,"t":1715414400}
+{"o":187413.5143977039,"h":188669.2809453103,"l":187204.0527841804,"c":188636.7336900369,"v":274723.6995988901,"t":1715418000}
+{"o":188636.7336900369,"h":188658.9085982712,"l":186889.9990572742,"c":187445.9835294673,"v":302627.3224450229,"t":1715421600}
+{"o":187445.9835294673,"h":188023.9000421722,"l":186113.552256819,"c":187395.3564425964,"v":294762.1935050387,"t":1715425200}
+{"o":187395.3564425964,"h":188690.1156429363,"l":187041.6594010519,"c":187816.9786543794,"v":269486.487145887,"t":1715428800}
+{"o":187816.9786543794,"h":189095.7906106938,"l":187288.9791266872,"c":188711.5979198632,"v":309485.9592544468,"t":1715432400}
+{"o":188711.5979198632,"h":189188.846253046,"l":187870.0274084967,"c":188434.4551951383,"v":310907.5434033118,"t":1715436000}
+{"o":188434.4551951383,"h":191140.6484611051,"l":187785.8873231932,"c":189386.2929597954,"v":446013.522143317,"t":1715439600}
+{"o":189386.2929597954,"h":190847.9894825875,"l":188929.5007246017,"c":189534.9435862678,"v":386841.5958999601,"t":1715443200}
+{"o":189534.9435862678,"h":189995.8042989793,"l":188651.2618184401,"c":189600.4917840847,"v":333766.6401159191,"t":1715446800}
+{"o":189600.4917840847,"h":190939.2317329238,"l":189519.1174202363,"c":190416.2726097816,"v":317281.1584194887,"t":1715450400}
+{"o":190416.2726097816,"h":190832.9815049006,"l":189835.1041559365,"c":190672.8248490266,"v":312572.5174739981,"t":1715454000}
+{"o":190672.8248490266,"h":190767.4316694162,"l":189005.6325335037,"c":190014.2762928473,"v":280194.5330636766,"t":1715457600}
+{"o":190014.2762928473,"h":190087.68333107,"l":189132.2831057692,"c":189530.3714909955,"v":291683.9622001456,"t":1715461200}
+{"o":189530.3714909955,"h":190075.6681232457,"l":188846.9150313307,"c":189798.2361627432,"v":320055.8480727206,"t":1715464800}
+{"o":189798.2361627432,"h":190345.9836481522,"l":188869.696260694,"c":189246.8781558684,"v":268072.6515699894,"t":1715468400}
+{"o":189246.8781558684,"h":190559.6131288261,"l":188892.0769037027,"c":189463.8910464337,"v":292336.616647299,"t":1715472000}
+{"o":189463.8910464337,"h":190356.9689955374,"l":189337.4060527617,"c":189534.8358759901,"v":271844.9122333144,"t":1715475600}
+{"o":189534.8358759901,"h":191194.1972077973,"l":189417.7049077202,"c":190791.9819781664,"v":273735.8075436554,"t":1715479200}
+{"o":190791.9819781664,"h":191070.1981190013,"l":190197.4277798198,"c":190522.4246544596,"v":238819.2859027353,"t":1715482800}
+{"o":190522.4246544596,"h":192120.4059012604,"l":190277.2797934868,"c":191450.5117685331,"v":291218.640190131,"t":1715486400}
+{"o":191450.5117685331,"h":192024.7507837418,"l":191019.2367291105,"c":192005.2157132012,"v":250808.5818561855,"t":1715490000}
+{"o":192005.2157132012,"h":192263.4991134906,"l":190326.0441549664,"c":190708.0729621072,"v":289996.6323566009,"t":1715493600}
+{"o":190708.0729621072,"h":191072.216085031,"l":187126.0950141614,"c":187701.6981243412,"v":388961.8917677741,"t":1715497200}
+{"o":187701.6981243412,"h":188809.5894932901,"l":187276.4692128499,"c":188519.1759859643,"v":253349.12992138,"t":1715500800}
+{"o":188519.1759859643,"h":188956.6044340582,"l":188102.4831003718,"c":188633.9600196033,"v":265840.8749904639,"t":1715504400}
+{"o":188633.9600196033,"h":190364.5225973839,"l":188527.3157678332,"c":189308.4119568632,"v":274132.7357203055,"t":1715508000}
+{"o":189308.4119568632,"h":189519.1405031136,"l":188561.604699568,"c":188854.147869154,"v":264213.7261721221,"t":1715511600}
+{"o":188854.147869154,"h":189613.2766167085,"l":188643.0491577827,"c":189140.6402177573,"v":315928.0102837365,"t":1715515200}
+{"o":189140.6402177573,"h":189290.0269500773,"l":188275.5961147137,"c":188926.7672940608,"v":349105.2101901005,"t":1715518800}
+{"o":188926.7672940608,"h":189332.1650055844,"l":187457.8915844538,"c":187933.4312118042,"v":332227.2557898767,"t":1715522400}
+{"o":187933.4312118042,"h":189261.5841824925,"l":187462.9937640389,"c":189039.6646617399,"v":340215.9091850948,"t":1715526000}
+{"o":189039.6646617399,"h":190499.86921351,"l":188581.6855420402,"c":188839.2416483636,"v":422027.8781535079,"t":1715529600}
+{"o":188839.2416483636,"h":189384.9846822269,"l":187912.3420863728,"c":189045.3502823892,"v":363596.668764341,"t":1715533200}
+{"o":189045.3502823892,"h":189667.9744760499,"l":188725.0453286189,"c":188854.0833114907,"v":346629.6630489366,"t":1715536800}
+{"o":188854.0833114907,"h":189110.1437240233,"l":188329.3636206333,"c":188724.817636845,"v":350794.5896104457,"t":1715540400}
+{"o":188724.817636845,"h":189062.9602645638,"l":187883.4935920256,"c":188321.9150616989,"v":388813.6367901759,"t":1715544000}
+{"o":188321.9150616989,"h":188459.8889424319,"l":185739.9675401259,"c":187157.4075514048,"v":399380.0778048727,"t":1715547600}
+{"o":187157.4075514048,"h":187271.7702875767,"l":186204.7818062233,"c":186333.4942740319,"v":375065.8519005225,"t":1715551200}
+{"o":186333.4942740319,"h":187337.9765122091,"l":186099.7677636452,"c":186734.4607073665,"v":329453.3073847858,"t":1715554800}
+{"o":186734.4607073665,"h":189844.153030965,"l":186704.3498031556,"c":188943.3032793166,"v":503105.7299349873,"t":1715558400}
+{"o":188943.3032793166,"h":189171.6528143929,"l":185183.3018188173,"c":186218.4106343781,"v":450888.8313444577,"t":1715562000}
+{"o":186218.4106343781,"h":186414.2142982539,"l":182059.0111386997,"c":182843.1909209198,"v":655963.0884570107,"t":1715565600}
+{"o":182843.1909209198,"h":182901.6903778963,"l":180072.6377166368,"c":182225.1509703244,"v":659325.0597923658,"t":1715569200}
+{"o":182225.1509703244,"h":182383.571501476,"l":179478.5878171375,"c":180447.0972579687,"v":453713.8596627527,"t":1715572800}
+{"o":180447.0972579687,"h":181391.7162708381,"l":179422.1214992696,"c":179932.46651416,"v":356944.2161047378,"t":1715576400}
+{"o":179932.46651416,"h":184299.8241650714,"l":179792.5822058592,"c":183713.4243087746,"v":362774.7984949995,"t":1715580000}
+{"o":183713.4243087746,"h":187443.723436261,"l":183363.3470794954,"c":186844.3197192722,"v":445325.3933831414,"t":1715583600}
+{"o":186844.3197192722,"h":189392.2841715667,"l":186844.3197192722,"c":188286.3289779674,"v":621341.4174859101,"t":1715587200}
+{"o":188286.3289779674,"h":191800.2143297205,"l":188226.6248782361,"c":190100.74656928,"v":442881.0552409961,"t":1715590800}
+{"o":190100.74656928,"h":190263.6215644828,"l":187600.028196286,"c":189064.1223353353,"v":390956.3822397364,"t":1715594400}
+{"o":189064.1223353353,"h":200112.6539593122,"l":188098.9665598187,"c":198791.7379960194,"v":410748.2948166158,"t":1715598000}
+{"o":198791.7379960194,"h":199777.1221752441,"l":197560.3946711142,"c":199116.1723190128,"v":468469.4441618115,"t":1715601600}
+{"o":199116.1723190128,"h":199576.8060648135,"l":197834.1896861029,"c":198449.3755907232,"v":614021.5225310411,"t":1715605200}
+{"o":198449.3755907232,"h":201073.7574413696,"l":198377.9258184321,"c":198788.7195218612,"v":929141.4090129653,"t":1715608800}
+{"o":198788.7195218612,"h":202296.665977804,"l":198677.9280088196,"c":201068.1444667818,"v":1034825.166078336,"t":1715612400}
+{"o":201068.1444667818,"h":206023.1288368692,"l":200748.6215238909,"c":204225.5161484148,"v":992938.1415474403,"t":1715616000}
+{"o":204225.5161484148,"h":204691.6631604086,"l":200048.7980155319,"c":201188.185523151,"v":857442.6338208674,"t":1715619600}
+{"o":201188.185523151,"h":201703.4189961433,"l":198872.9353184399,"c":201539.238917896,"v":593828.185373549,"t":1715623200}
+{"o":201539.238917896,"h":203503.2416807117,"l":200691.7459170335,"c":203002.5622050938,"v":616263.6282233739,"t":1715626800}
+{"o":203002.5622050938,"h":204179.5840290797,"l":201576.1122103577,"c":203037.9319829146,"v":546505.2797048964,"t":1715630400}
+{"o":203037.9319829146,"h":203906.3975804483,"l":190422.7805068148,"c":191295.9314982431,"v":551870.2998295145,"t":1715634000}
+{"o":191295.9314982431,"h":191767.2816924385,"l":189976.7196194718,"c":190177.655555532,"v":472709.8709095781,"t":1715637600}
+{"o":190177.655555532,"h":192002.565178017,"l":189778.0016900129,"c":191141.0155296434,"v":424769.4930432343,"t":1715641200}
+{"o":191141.0155296434,"h":191970.2146051798,"l":189000.3814798533,"c":190058.7366312486,"v":509449.0233206305,"t":1715644800}
+{"o":190058.7366312486,"h":191705.3065556899,"l":189602.0312321669,"c":191060.3952982967,"v":483979.4625117151,"t":1715648400}
+{"o":191060.3952982967,"h":191667.8163534123,"l":189175.9449666684,"c":189827.1369634522,"v":468107.1761677035,"t":1715652000}
+{"o":189827.1369634522,"h":190098.741582658,"l":188512.9551723667,"c":189291.9036471578,"v":469093.2812102757,"t":1715655600}
+{"o":189291.9036471578,"h":191534.9925954191,"l":189273.0392898801,"c":191502.9651159144,"v":451758.3105898322,"t":1715659200}
+{"o":191502.9651159144,"h":192868.9351773848,"l":190921.0506132235,"c":192246.3073831804,"v":491946.2292394937,"t":1715662800}
+{"o":192246.3073831804,"h":196452.9564009813,"l":186016.8384282041,"c":192498.0286689904,"v":618345.0484559681,"t":1715666400}
+{"o":192498.0286689904,"h":193968.7131679894,"l":192424.5560639189,"c":193644.7909514455,"v":488961.1316802422,"t":1715670000}
+{"o":193644.7909514455,"h":193754.7125182352,"l":192019.1067861184,"c":193123.9151716145,"v":401221.5785585782,"t":1715673600}
+{"o":193123.9151716145,"h":194732.9916608717,"l":192797.2339757959,"c":193181.4562085704,"v":401686.0513075838,"t":1715677200}
+{"o":193181.4562085704,"h":194107.5645715575,"l":192124.098934907,"c":193055.856636643,"v":453318.8670091855,"t":1715680800}
+{"o":193055.856636643,"h":195066.9303872536,"l":192891.6796057706,"c":193765.7132502884,"v":592569.766753123,"t":1715684400}
+{"o":193765.7132502884,"h":196180.1366623682,"l":192541.7145627861,"c":193797.8269663455,"v":895206.7577724882,"t":1715688000}
+{"o":193797.8269663455,"h":194294.5540728642,"l":190596.3317019551,"c":190855.5707830469,"v":754371.962138276,"t":1715691600}
+{"o":190855.5707830469,"h":192213.5579881009,"l":187528.7340333677,"c":189665.9724751005,"v":931292.8270683129,"t":1715695200}
+{"o":189665.9724751005,"h":191107.0973539579,"l":188263.9949682026,"c":188837.2495439028,"v":671124.4203702302,"t":1715698800}
+{"o":188837.2495439028,"h":189506.9563316237,"l":187356.6990205528,"c":189191.5175565784,"v":633885.3605786866,"t":1715702400}
+{"o":189191.5175565784,"h":189517.5620296876,"l":187854.9376083507,"c":188868.9566396266,"v":627710.4568571154,"t":1715706000}
+{"o":188868.9566396266,"h":190291.8441250119,"l":188277.2698744521,"c":190111.7556562628,"v":474504.42270574,"t":1715709600}
+{"o":190111.7556562628,"h":191234.9505125199,"l":189744.6640620466,"c":190119.9838114127,"v":422930.7975804906,"t":1715713200}
+{"o":190119.9838114127,"h":190186.3436716452,"l":188764.3031822031,"c":189082.1437757396,"v":406004.9362918552,"t":1715716800}
+{"o":189082.1437757396,"h":189778.0467430143,"l":188142.1196494807,"c":189384.9303118898,"v":369766.6244503971,"t":1715720400}
+{"o":189384.9303118898,"h":189436.5889788108,"l":188006.6939295672,"c":189053.3510445266,"v":346739.8405308591,"t":1715724000}
+{"o":189053.3510445266,"h":189115.7286456762,"l":187501.6619765504,"c":187723.6542862918,"v":364432.013477605,"t":1715727600}
+{"o":187723.6542862918,"h":189770.9919225352,"l":186676.9208123724,"c":187335.3214233543,"v":550144.2441702305,"t":1715731200}
+{"o":187335.3214233543,"h":189500.1951687254,"l":187078.6753209878,"c":188861.161362438,"v":461574.5209065326,"t":1715734800}
+{"o":188861.161362438,"h":189400.6275933115,"l":188239.453186743,"c":189056.4381531152,"v":392859.6144369283,"t":1715738400}
+{"o":189056.4381531152,"h":190576.4042571012,"l":188842.9620720797,"c":190353.7849535606,"v":436146.204674152,"t":1715742000}
+{"o":190353.7849535606,"h":190537.8622240969,"l":189463.8756312586,"c":189602.3770821544,"v":467372.2002346149,"t":1715745600}
+{"o":189602.3770821544,"h":191089.3891452112,"l":189511.0810343672,"c":190362.3872524177,"v":360652.976126046,"t":1715749200}
+{"o":190362.3872524177,"h":191195.6817585985,"l":189173.3220518864,"c":190079.7560355898,"v":447227.2675032784,"t":1715752800}
+{"o":190079.7560355898,"h":191124.0344950838,"l":189465.5185294644,"c":190833.791753482,"v":383439.3207676162,"t":1715756400}
+{"o":190833.791753482,"h":191255.594330854,"l":189717.0511292826,"c":190579.7825232138,"v":486103.6127431504,"t":1715760000}
+{"o":190579.7825232138,"h":193088.5278296661,"l":189274.6893744021,"c":191804.2420936381,"v":432049.4255788017,"t":1715763600}
+{"o":191804.2420936381,"h":192711.6987084164,"l":190969.2124049099,"c":191179.3960273625,"v":455874.9282223766,"t":1715767200}
+{"o":191179.3960273625,"h":191614.2251471283,"l":189188.9476400064,"c":190555.8386593316,"v":460496.8169776751,"t":1715770800}
+{"o":190555.8386593316,"h":197851.9024865218,"l":189985.0832988638,"c":196820.5646730149,"v":863557.5813790406,"t":1715774400}
+{"o":196820.5646730149,"h":202285.4331159226,"l":196020.2996619842,"c":199685.8197614674,"v":926577.3726340171,"t":1715778000}
+{"o":199685.8197614674,"h":202393.0307093453,"l":198967.3532371795,"c":201418.8828494904,"v":742692.3973325553,"t":1715781600}
+{"o":201418.8828494904,"h":203763.2824154069,"l":200481.9122451424,"c":200938.9342739849,"v":753805.7669785186,"t":1715785200}
+{"o":200938.9342739849,"h":203028.5850853419,"l":199587.4460376484,"c":202318.6715966688,"v":681396.1312388078,"t":1715788800}
+{"o":202318.6715966688,"h":204624.4557223532,"l":201908.471374592,"c":203273.9992306997,"v":547682.5105887373,"t":1715792400}
+{"o":203273.9992306997,"h":204845.3677338651,"l":201716.9989944168,"c":203728.8916016324,"v":556142.3332652908,"t":1715796000}
+{"o":203728.8916016324,"h":205201.6825497869,"l":202455.741705638,"c":204946.6856295992,"v":594506.520990821,"t":1715799600}
+{"o":204946.6856295992,"h":207395.418744083,"l":203323.0038786586,"c":207174.4780288293,"v":740585.1138995027,"t":1715803200}
+{"o":207174.4780288293,"h":207591.2783292191,"l":205449.6743656829,"c":205908.9052838504,"v":543405.1429766141,"t":1715806800}
+{"o":205908.9052838504,"h":207095.0017041216,"l":205552.9266570817,"c":206158.0972463362,"v":436242.06336692,"t":1715810400}
+{"o":206158.0972463362,"h":210012.3749062929,"l":205874.3656483901,"c":209573.0833042012,"v":488436.4165132484,"t":1715814000}
+{"o":209573.0833042012,"h":213922.0963597378,"l":208753.6372892625,"c":213588.2787389593,"v":674239.4760804899,"t":1715817600}
+{"o":213588.2787389593,"h":213917.1290411615,"l":210919.0361029697,"c":211845.8896500944,"v":495936.8026717996,"t":1715821200}
+{"o":211845.8896500944,"h":213856.2850218849,"l":197610.3204460985,"c":199178.0907134659,"v":381973.9623028731,"t":1715824800}
+{"o":199178.0907134659,"h":202170.3784942346,"l":198648.1756270045,"c":201322.3569131588,"v":528501.1400530704,"t":1715828400}
+{"o":201322.3569131588,"h":201764.9745426409,"l":198840.1892980854,"c":199587.960208413,"v":488368.851223314,"t":1715832000}
+{"o":199587.960208413,"h":200080.2454029681,"l":197564.1200230985,"c":198088.4793286045,"v":460536.4786057959,"t":1715835600}
+{"o":198088.4793286045,"h":198606.4233604826,"l":197467.31257662,"c":198106.3595908117,"v":411394.6727132417,"t":1715839200}
+{"o":198106.3595908117,"h":200398.8999295697,"l":197944.178115183,"c":199416.1009032851,"v":404444.6093061651,"t":1715842800}
+{"o":199416.1009032851,"h":200368.6547297422,"l":198559.9273548168,"c":199497.0013803577,"v":336815.3037276754,"t":1715846400}
+{"o":199497.0013803577,"h":201737.0982320549,"l":198167.0729680724,"c":201283.5482473923,"v":364974.0190602227,"t":1715850000}
+{"o":201283.5482473923,"h":201345.2482988568,"l":198993.0742167459,"c":199867.7828858777,"v":355954.8388290569,"t":1715853600}
+{"o":199867.7828858777,"h":200773.5451562807,"l":198515.9672402925,"c":200563.6696662517,"v":438521.5965831536,"t":1715857200}
+{"o":200563.6696662517,"h":200991.5490273071,"l":196690.9394584808,"c":198133.3846497442,"v":566458.7274980453,"t":1715860800}
+{"o":198133.3846497442,"h":200223.5167521476,"l":195988.4462516156,"c":199560.0968094726,"v":527644.0781802587,"t":1715864400}
+{"o":199560.0968094726,"h":200241.8208741084,"l":193983.8131926792,"c":194206.9940339947,"v":617589.867307995,"t":1715868000}
+{"o":194206.9940339947,"h":202590.9004083084,"l":193133.5616007248,"c":201853.312342717,"v":626507.7312772259,"t":1715871600}
+{"o":201853.312342717,"h":202545.292730847,"l":198276.4396043063,"c":198887.6107606799,"v":649080.8332809574,"t":1715875200}
+{"o":198887.6107606799,"h":200771.9709788077,"l":196972.1710327714,"c":200560.226949534,"v":650927.7118196537,"t":1715878800}
+{"o":200560.226949534,"h":201866.1980414983,"l":199098.0492139248,"c":200848.3434507821,"v":479965.2209298758,"t":1715882400}
+{"o":200848.3434507821,"h":201798.7960704959,"l":200059.4807892372,"c":200059.4807892372,"v":465202.1267314267,"t":1715886000}
+{"o":200059.4807892372,"h":200604.4781050059,"l":198925.42998375,"c":199821.6573029319,"v":398679.0501533505,"t":1715889600}
+{"o":199821.6573029319,"h":200606.393291066,"l":198879.7925773008,"c":200073.8203211581,"v":371019.2407565154,"t":1715893200}
+{"o":200073.8203211581,"h":200580.7833898856,"l":198064.5652912394,"c":199904.9154240921,"v":381368.5287691443,"t":1715896800}
+{"o":199904.9154240921,"h":200829.9102433564,"l":199177.2372218104,"c":200481.4358364449,"v":342285.5393599485,"t":1715900400}
+{"o":200481.4358364449,"h":204240.267733511,"l":198039.3689958031,"c":202095.0588540179,"v":397507.9777182249,"t":1715904000}
+{"o":202095.0588540179,"h":202185.5947443314,"l":198995.6945836121,"c":200752.3758706997,"v":450818.7996119822,"t":1715907600}
+{"o":200752.3758706997,"h":201317.8190228235,"l":199446.9118194333,"c":199743.8444946013,"v":395431.6471137491,"t":1715911200}
+{"o":199743.8444946013,"h":202945.2465093151,"l":198926.3249856367,"c":202054.0374387153,"v":453146.1343810805,"t":1715914800}
+{"o":202054.0374387153,"h":202766.6227946662,"l":200348.3806032104,"c":200999.8496257233,"v":472531.5146627079,"t":1715918400}
+{"o":200999.8496257233,"h":204196.3951823641,"l":200901.4933523528,"c":203493.0384615591,"v":371301.3248931249,"t":1715922000}
+{"o":203493.0384615591,"h":208579.63410435,"l":202302.2484432859,"c":207576.4205435376,"v":489255.95542709,"t":1715925600}
+{"o":207576.4205435376,"h":211462.8732331494,"l":198754.1391114958,"c":201811.3064160933,"v":504114.2069252718,"t":1715929200}
+{"o":201811.3064160933,"h":203061.8335014881,"l":200211.6238636054,"c":200775.6853629791,"v":400163.2441273731,"t":1715932800}
+{"o":200775.6853629791,"h":201906.6347660984,"l":200039.4499225376,"c":200404.1172477621,"v":377054.4915915036,"t":1715936400}
+{"o":200404.1172477621,"h":201778.0507487255,"l":199749.320097318,"c":201749.3736356691,"v":312426.6846816552,"t":1715940000}
+{"o":201749.3736356691,"h":201851.2462041138,"l":199415.8410939559,"c":199846.8031371658,"v":352412.8845276701,"t":1715943600}
+{"o":199846.8031371658,"h":201449.6549344682,"l":197827.6668995096,"c":200414.6184294802,"v":466719.6946937992,"t":1715947200}
+{"o":200414.6184294802,"h":200898.3401481038,"l":198126.3491236549,"c":198447.0432450779,"v":448605.1768367395,"t":1715950800}
+{"o":198447.0432450779,"h":200961.7334347682,"l":198115.1700105564,"c":200880.4922710379,"v":465755.939374736,"t":1715954400}
+{"o":200880.4922710379,"h":204083.9430265554,"l":199875.1381244268,"c":202464.5971649884,"v":597659.5626080437,"t":1715958000}
+{"o":202464.5971649884,"h":205491.1300812209,"l":200700.5978685836,"c":200861.6599863124,"v":665770.1943783468,"t":1715961600}
+{"o":200861.6599863124,"h":201497.0112892271,"l":199311.0884676437,"c":199658.9946628674,"v":478093.3348301435,"t":1715965200}
+{"o":199658.9946628674,"h":201026.8694799526,"l":197799.8443458999,"c":200641.5316975477,"v":463572.6759245999,"t":1715968800}
+{"o":200641.5316975477,"h":201496.0213026028,"l":199854.1533461157,"c":201322.11484327,"v":397102.9006439767,"t":1715972400}
+{"o":201322.11484327,"h":201714.2239271294,"l":200405.4193438603,"c":201027.718107832,"v":354137.343946901,"t":1715976000}
+{"o":201027.718107832,"h":201852.0283431159,"l":199791.5173405047,"c":200059.1231916925,"v":329843.3937518862,"t":1715979600}
+{"o":200059.1231916925,"h":201367.439212833,"l":199720.3501553608,"c":201257.283665622,"v":337139.6926515514,"t":1715983200}
+{"o":201257.283665622,"h":202693.4272843589,"l":200305.6519106376,"c":202279.3224898243,"v":348820.3028261849,"t":1715986800}
+{"o":202279.3224898243,"h":203606.367956644,"l":199409.4117740633,"c":201385.8568898135,"v":382690.5845696701,"t":1715990400}
+{"o":201385.8568898135,"h":203479.5489506206,"l":200004.377206446,"c":203168.6963867943,"v":428999.6596409124,"t":1715994000}
+{"o":203168.6963867943,"h":206262.5665641173,"l":202099.5688774417,"c":204440.1980513397,"v":473330.8171019905,"t":1715997600}
+{"o":204440.1980513397,"h":205127.2121760512,"l":200024.2640054862,"c":201277.6665949832,"v":360760.3817366458,"t":1716001200}
+{"o":201277.6665949832,"h":202129.772639974,"l":200430.4293665619,"c":201472.2532327427,"v":286647.9380715354,"t":1716004800}
+{"o":201472.2532327427,"h":201472.2532327427,"l":200147.3762220147,"c":200811.7800602672,"v":280215.9065541441,"t":1716008400}
+{"o":200811.7800602672,"h":200995.5641311593,"l":199717.9420087468,"c":200935.9929357429,"v":332051.4267960909,"t":1716012000}
+{"o":200935.9929357429,"h":201501.8210802641,"l":199997.8573041069,"c":200338.4695420044,"v":311151.9148316878,"t":1716015600}
+{"o":200338.4695420044,"h":201737.5166991547,"l":200041.636048178,"c":201515.0073254911,"v":328958.2665786349,"t":1716019200}
+{"o":201515.0073254911,"h":204210.7457198463,"l":200844.3513576355,"c":203605.1063122678,"v":370164.8907828208,"t":1716022800}
+{"o":203605.1063122678,"h":204624.4399205919,"l":202848.2506728462,"c":203826.7439121802,"v":359620.9004751033,"t":1716026400}
+{"o":203826.7439121802,"h":204818.7736088993,"l":202601.8861566242,"c":202895.6704728085,"v":362344.6847691194,"t":1716030000}
+{"o":202895.6704728085,"h":203153.8588626293,"l":201396.9506034724,"c":201726.1786368916,"v":451331.7874944499,"t":1716033600}
+{"o":201726.1786368916,"h":203510.5754246036,"l":201250.3279572509,"c":201848.102182986,"v":636833.9696123247,"t":1716037200}
+{"o":201848.102182986,"h":202418.105704514,"l":199809.8330941457,"c":200435.2007710013,"v":637882.6139553634,"t":1716040800}
+{"o":200435.2007710013,"h":201225.6933761218,"l":199448.0902168806,"c":200595.8857628285,"v":551398.6313892417,"t":1716044400}
+{"o":200595.8857628285,"h":201699.4471298957,"l":198021.5152111491,"c":198384.1047274426,"v":543614.1451687826,"t":1716048000}
+{"o":198384.1047274426,"h":199828.7319851105,"l":198140.6103161383,"c":199338.4085354443,"v":455679.6755475033,"t":1716051600}
+{"o":199338.4085354443,"h":200373.1461095332,"l":198928.6407687351,"c":199572.4886469801,"v":392722.5876584686,"t":1716055200}
+{"o":199572.4886469801,"h":200580.1414312912,"l":199091.7974749131,"c":200274.034514852,"v":430085.9931550193,"t":1716058800}
+{"o":200274.034514852,"h":201803.1585767697,"l":200150.8389869793,"c":201436.0901752571,"v":467411.336978622,"t":1716062400}
+{"o":201436.0901752571,"h":202197.5103133474,"l":200057.8419080742,"c":200606.3083324361,"v":454610.6662948114,"t":1716066000}
+{"o":200606.3083324361,"h":201292.9228048261,"l":199266.3937660795,"c":200237.7411949884,"v":393487.2582211256,"t":1716069600}
+{"o":200237.7411949884,"h":201004.1042335548,"l":199639.7419358448,"c":200598.5856839683,"v":342484.2578643712,"t":1716073200}
+{"o":200598.5856839683,"h":201771.4067394217,"l":200022.2216398101,"c":201350.7477747304,"v":314844.9842818327,"t":1716076800}
+{"o":201350.7477747304,"h":202456.511710689,"l":200795.4783619724,"c":201410.7787117744,"v":331335.9710669487,"t":1716080400}
+{"o":201410.7787117744,"h":202962.2697353731,"l":201150.756685503,"c":202650.1625703195,"v":351596.3200724355,"t":1716084000}
+{"o":202650.1625703195,"h":203671.4179958554,"l":201773.1503789857,"c":202740.4978602933,"v":337626.2414215882,"t":1716087600}
+{"o":202740.4978602933,"h":203134.0377441445,"l":201417.6548899554,"c":202937.7199733206,"v":310867.275140838,"t":1716091200}
+{"o":202937.7199733206,"h":203998.7197993375,"l":202173.5143560124,"c":202308.3767622223,"v":304821.0608148266,"t":1716094800}
+{"o":202308.3767622223,"h":202783.0875144268,"l":200627.0403201661,"c":201346.5786375511,"v":297546.517471339,"t":1716098400}
+{"o":201346.5786375511,"h":202601.2905726786,"l":200460.580050927,"c":202551.2605947398,"v":303283.8708605787,"t":1716102000}
+{"o":202551.2605947398,"h":203030.2617471054,"l":201209.3634491099,"c":201499.8121903727,"v":333840.567063057,"t":1716105600}
+{"o":201499.8121903727,"h":204050.1509004321,"l":199957.4968726694,"c":202996.6333634567,"v":333301.453366729,"t":1716109200}
+{"o":202996.6333634567,"h":205385.1326405823,"l":202175.6537462184,"c":203505.493893937,"v":321963.4270028717,"t":1716112800}
+{"o":203505.493893937,"h":205786.1277020573,"l":201366.6803687939,"c":204354.9965617311,"v":366654.0332603045,"t":1716116400}
+{"o":204354.9965617311,"h":204957.2600362683,"l":201253.1516322402,"c":201446.0539648336,"v":358838.2466240202,"t":1716120000}
+{"o":201446.0539648336,"h":201867.0984369299,"l":199174.4495723048,"c":201041.1834924103,"v":414475.0900468919,"t":1716123600}
+{"o":201041.1834924103,"h":201788.7461641628,"l":199450.6039317307,"c":199855.0801048657,"v":370711.9926090756,"t":1716127200}
+{"o":199855.0801048657,"h":200633.4964830669,"l":197822.9759999029,"c":200462.4428625373,"v":352910.0213492063,"t":1716130800}
+{"o":200462.4428625373,"h":201046.3677902792,"l":199214.736374782,"c":200069.6311236084,"v":388403.9942943541,"t":1716134400}
+{"o":200069.6311236084,"h":204469.1507907068,"l":199622.1970054248,"c":202479.9342881492,"v":425737.7945797379,"t":1716138000}
+{"o":202479.9342881492,"h":203409.3539350892,"l":200852.7848647423,"c":201142.2103237617,"v":363511.7228326868,"t":1716141600}
+{"o":201142.2103237617,"h":202752.1678481453,"l":200600.8301222573,"c":201716.510733791,"v":477588.8713608694,"t":1716145200}
+{"o":201716.510733791,"h":203250.7755860898,"l":194799.8751929097,"c":202708.5835037971,"v":340493.3670195458,"t":1716148800}
+{"o":202708.5835037971,"h":203193.5992583655,"l":200491.7634968158,"c":202550.9876338442,"v":338315.9883281634,"t":1716152400}
+{"o":202550.9876338442,"h":204447.821191164,"l":201808.1532797772,"c":204158.250753568,"v":362459.1714425386,"t":1716156000}
+{"o":204158.250753568,"h":204304.151381497,"l":201328.2710515007,"c":202348.4958659093,"v":330727.7982535551,"t":1716159600}
+{"o":202348.4958659093,"h":203319.4232160547,"l":201116.9942382978,"c":202796.1221419777,"v":370442.3354018507,"t":1716163200}
+{"o":202796.1221419777,"h":203489.4394790635,"l":199510.9400008698,"c":203065.9573749302,"v":485673.1269168193,"t":1716166800}
+{"o":203065.9573749302,"h":206214.3876572295,"l":202454.4166829786,"c":205769.3132221128,"v":397646.0072642225,"t":1716170400}
+{"o":205769.3132221128,"h":206593.4302018559,"l":204781.2607452044,"c":205045.394373326,"v":390681.2340962873,"t":1716174000}
+{"o":205045.394373326,"h":209085.5966049844,"l":204550.6904113848,"c":209066.708632716,"v":465985.7790485854,"t":1716177600}
+{"o":209066.708632716,"h":212570.4009096888,"l":200342.6870946994,"c":203853.6173008577,"v":550483.5581719853,"t":1716181200}
+{"o":203853.6173008577,"h":204248.3348336056,"l":200304.7285543253,"c":201305.4947340423,"v":441428.3971121128,"t":1716184800}
+{"o":201305.4947340423,"h":204255.7308287266,"l":200729.6340198403,"c":203589.7534855344,"v":372025.2000993484,"t":1716188400}
+{"o":203589.7534855344,"h":204922.4841923164,"l":202554.1950505966,"c":203021.5360739121,"v":384162.1979079692,"t":1716192000}
+{"o":203021.5360739121,"h":203917.2375541994,"l":201675.6316350055,"c":201915.6143467589,"v":364662.6225830074,"t":1716195600}
+{"o":201915.6143467589,"h":203845.4747332908,"l":200500.7898513465,"c":202919.9849692897,"v":444045.5084455661,"t":1716199200}
+{"o":202919.9849692897,"h":204400.6775277681,"l":202641.1125935243,"c":202893.5483285628,"v":371237.8530550055,"t":1716202800}
+{"o":202893.5483285628,"h":203698.4372272114,"l":201654.9379957171,"c":202319.9951481021,"v":366114.5068988225,"t":1716206400}
+{"o":202319.9951481021,"h":203119.96721329,"l":201020.4108400992,"c":202418.5283297246,"v":411853.6617762642,"t":1716210000}
+{"o":202418.5283297246,"h":202490.4300158928,"l":200124.5271472847,"c":201249.6942540241,"v":467919.2697298383,"t":1716213600}
+{"o":201249.6942540241,"h":204879.5231145689,"l":200378.4431593453,"c":204395.8013635523,"v":478281.0656144017,"t":1716217200}
+{"o":204395.8013635523,"h":206715.442847765,"l":203376.4188485839,"c":205496.8736497876,"v":631364.4944899428,"t":1716220800}
+{"o":205496.8736497876,"h":207433.8969773245,"l":201936.4784670778,"c":204474.61101311,"v":510486.2889716423,"t":1716224400}
+{"o":204474.61101311,"h":204649.9292725252,"l":202116.6060087358,"c":202924.3588542709,"v":476482.5372593001,"t":1716228000}
+{"o":202924.3588542709,"h":212036.387793355,"l":197206.7119840523,"c":205806.4765826984,"v":803169.4235273977,"t":1716231600}
+{"o":205806.4765826984,"h":206179.2977322149,"l":201284.3898335931,"c":201579.5470104573,"v":795137.0844678812,"t":1716235200}
+{"o":201579.5470104573,"h":203735.9338013055,"l":200273.7090783952,"c":203121.4609233398,"v":585377.922881489,"t":1716238800}
+{"o":203121.4609233398,"h":205166.35897218,"l":202577.3590325152,"c":204004.006756235,"v":572689.2336966287,"t":1716242400}
+{"o":204004.006756235,"h":206284.7481923877,"l":202579.0494064108,"c":205184.779699676,"v":538306.3971224043,"t":1716246000}
+{"o":205184.779699676,"h":207858.2393395829,"l":203644.3157873958,"c":204410.42601473,"v":619318.3846028384,"t":1716249600}
+{"o":204410.42601473,"h":204410.42601473,"l":201608.4724931253,"c":203080.0226447191,"v":492848.3258478489,"t":1716253200}
+{"o":203080.0226447191,"h":203449.9762520852,"l":200884.3408744546,"c":201333.9374199264,"v":373426.128316957,"t":1716256800}
+{"o":201333.9374199264,"h":203129.8587138589,"l":201055.887109318,"c":202327.4710063645,"v":303691.5396685825,"t":1716260400}
+{"o":202327.4710063645,"h":203369.6907517345,"l":200448.2411165641,"c":200448.2411165641,"v":327380.6631759278,"t":1716264000}
+{"o":200448.2411165641,"h":201208.8400076996,"l":199244.8294461612,"c":200118.8301096363,"v":328009.4550721354,"t":1716267600}
+{"o":200118.8301096363,"h":201783.972126085,"l":199449.0664368907,"c":199980.6961369736,"v":366452.1037285514,"t":1716271200}
+{"o":199980.6961369736,"h":200725.5544233228,"l":197972.3519882924,"c":199217.9229076927,"v":299968.5384014281,"t":1716274800}
+{"o":199217.9229076927,"h":200184.1295904195,"l":198623.2141604587,"c":199555.9179830113,"v":245453.0868431068,"t":1716278400}
+{"o":199555.9179830113,"h":205494.5183488318,"l":198979.5212236237,"c":205026.9026754308,"v":338342.3250617319,"t":1716282000}
+{"o":205026.9026754308,"h":206625.8542754703,"l":204238.7117266739,"c":204555.5156596779,"v":320000.7599689976,"t":1716285600}
+{"o":204555.5156596779,"h":205289.6796428104,"l":201975.8449193932,"c":202109.3571131969,"v":362599.4635372854,"t":1716289200}
+{"o":202109.3571131969,"h":202697.6140603436,"l":200486.2044880772,"c":201846.2656331118,"v":476180.0989164974,"t":1716292800}
+{"o":201846.2656331118,"h":203164.076241194,"l":199766.7020103548,"c":200379.2992498477,"v":521956.0037520187,"t":1716296400}
+{"o":200379.2992498477,"h":201581.2903933191,"l":198293.1376989407,"c":198545.6893063685,"v":494053.2142524726,"t":1716300000}
+{"o":198545.6893063685,"h":199949.2367061,"l":197052.0821160702,"c":197870.6136595432,"v":535829.4847534754,"t":1716303600}
+{"o":197870.6136595432,"h":200309.7913776021,"l":197334.9174132768,"c":197529.6040978154,"v":512973.3161875521,"t":1716307200}
+{"o":197529.6040978154,"h":199506.5844051247,"l":197172.1837435666,"c":198769.2583340734,"v":452964.7364310195,"t":1716310800}
+{"o":198769.2583340734,"h":199387.0519742764,"l":197444.486072188,"c":198801.9755557872,"v":393239.2556953015,"t":1716314400}
+{"o":198801.9755557872,"h":199031.9313460599,"l":195279.9547439621,"c":196184.143066341,"v":396369.1178079504,"t":1716318000}
+{"o":196184.143066341,"h":199641.437772627,"l":196132.4856443959,"c":199397.4152580898,"v":386595.1744726477,"t":1716321600}
+{"o":199397.4152580898,"h":199933.648272042,"l":197518.4751458273,"c":199664.8755890254,"v":369058.6566412507,"t":1716325200}
+{"o":199664.8755890254,"h":200137.2842237205,"l":198928.3823985324,"c":199949.38828172,"v":405660.1286502724,"t":1716328800}
+{"o":199949.38828172,"h":200107.3927951233,"l":199355.7958870138,"c":199579.855605185,"v":344384.9076318898,"t":1716332400}
+{"o":199579.855605185,"h":200982.4017557882,"l":199005.3399194414,"c":199121.1126406717,"v":351243.715431985,"t":1716336000}
+{"o":199121.1126406717,"h":200388.9491601732,"l":198867.1855136607,"c":199962.509420341,"v":338099.6482878208,"t":1716339600}
+{"o":199962.509420341,"h":199979.3255229893,"l":198589.5945160934,"c":199133.6309606549,"v":342922.6561547937,"t":1716343200}
+{"o":199133.6309606549,"h":199628.5775659299,"l":197604.0844891265,"c":199252.5229743068,"v":325083.2281622605,"t":1716346800}
+{"o":199252.5229743068,"h":199702.6338021709,"l":196068.4524312093,"c":198505.8071013673,"v":355325.0639770628,"t":1716350400}
+{"o":198505.8071013673,"h":203351.5138699572,"l":197549.2374473478,"c":203137.1204043266,"v":427388.725782146,"t":1716354000}
+{"o":203137.1204043266,"h":204735.9731616411,"l":202949.9615291199,"c":203291.0837476524,"v":388970.2212380069,"t":1716357600}
+{"o":203291.0837476524,"h":205542.7066275479,"l":201069.3141036606,"c":203250.9640838462,"v":301035.4190294881,"t":1716361200}
+{"o":203250.9640838462,"h":203990.0875087067,"l":201655.5993147,"c":203877.4755796824,"v":347903.3789735784,"t":1716364800}
+{"o":203877.4755796824,"h":204674.8683758172,"l":202294.7985100725,"c":204452.9503532994,"v":297554.2197361643,"t":1716368400}
+{"o":204452.9503532994,"h":204995.75083096,"l":203760.7408946637,"c":204918.1823785617,"v":336097.0720986923,"t":1716372000}
+{"o":204918.1823785617,"h":205166.2295778383,"l":201683.408574922,"c":201683.408574922,"v":356560.1520797267,"t":1716375600}
+{"o":201683.408574922,"h":203484.5576866891,"l":199435.0387593794,"c":200290.3396050366,"v":529777.0189227889,"t":1716379200}
+{"o":200290.3396050366,"h":203446.4526403267,"l":200290.3396050366,"c":203446.4526403267,"v":484280.9675976069,"t":1716382800}
+{"o":203446.4526403267,"h":206595.4250514198,"l":202231.5725078921,"c":205750.4387423832,"v":656292.65919248,"t":1716386400}
+{"o":205750.4387423832,"h":207123.4971746757,"l":203409.1724609439,"c":205545.343151633,"v":700095.6157977789,"t":1716390000}
+{"o":205545.343151633,"h":207897.4264659404,"l":192946.315215037,"c":201441.830635954,"v":681042.1990263803,"t":1716393600}
+{"o":201441.830635954,"h":202862.7458327838,"l":199826.2576369663,"c":200177.5385020356,"v":600077.7599164568,"t":1716397200}
+{"o":200177.5385020356,"h":200637.1142279541,"l":197503.6085795938,"c":199277.3238854582,"v":526584.6669711387,"t":1716400800}
+{"o":199277.3238854582,"h":199465.2025966901,"l":197847.6225191893,"c":198292.2252876963,"v":468587.0939943814,"t":1716404400}
+{"o":198292.2252876963,"h":199927.4359600335,"l":197183.6694093898,"c":197480.1620375997,"v":473909.059966632,"t":1716408000}
+{"o":197480.1620375997,"h":200980.3445921768,"l":196521.5776776264,"c":200447.9824001761,"v":479359.1128172513,"t":1716411600}
+{"o":200447.9824001761,"h":200760.1501407579,"l":197398.7719804197,"c":197565.136854672,"v":414863.9032044084,"t":1716415200}
+{"o":197565.136854672,"h":197565.136854672,"l":195593.5025108368,"c":196838.6355353514,"v":358781.1638799353,"t":1716418800}
+{"o":196838.6355353514,"h":198480.5716304349,"l":196749.2014769678,"c":197118.8447433497,"v":350604.672984353,"t":1716422400}
+{"o":197118.8447433497,"h":198225.1625703009,"l":195355.4933117251,"c":197536.5106590641,"v":386982.4970174234,"t":1716426000}
+{"o":197536.5106590641,"h":198801.8492491844,"l":197178.2588763578,"c":198801.8492491844,"v":340656.4782539421,"t":1716429600}
+{"o":198801.8492491844,"h":199384.1943398111,"l":197890.3670958693,"c":198705.712162365,"v":392761.0961551233,"t":1716433200}
+{"o":198705.712162365,"h":198896.4659944221,"l":196914.3774102035,"c":197443.5654827844,"v":323755.6262204893,"t":1716436800}
+{"o":197443.5654827844,"h":197822.4783011466,"l":197032.5137523115,"c":197389.2583697067,"v":307601.9398809675,"t":1716440400}
+{"o":197389.2583697067,"h":197930.1388610926,"l":196051.8015669951,"c":197774.4663236398,"v":303713.5595483453,"t":1716444000}
+{"o":197774.4663236398,"h":197975.0941169636,"l":196491.2441860723,"c":197190.2954877783,"v":317063.5648286647,"t":1716447600}
+{"o":197190.2954877783,"h":197743.3598379516,"l":196641.7355203468,"c":197707.1907979133,"v":296908.2504812145,"t":1716451200}
+{"o":197707.1907979133,"h":205211.6170115022,"l":195884.9785042464,"c":203454.504171204,"v":324259.8891505212,"t":1716454800}
+{"o":203454.504171204,"h":203873.4195563903,"l":200087.7135619681,"c":200475.5348556497,"v":396228.6987832622,"t":1716458400}
+{"o":200475.5348556497,"h":202855.1444448025,"l":200275.6105570921,"c":202691.2729409937,"v":419208.8825975849,"t":1716462000}
+{"o":202691.2729409937,"h":204341.899708787,"l":197986.5875438658,"c":199308.4175455613,"v":595915.9867038344,"t":1716465600}
+{"o":199308.4175455613,"h":200308.0902673743,"l":194980.5721343846,"c":197460.2757687879,"v":688074.4522152361,"t":1716469200}
+{"o":197460.2757687879,"h":204502.1249919681,"l":196336.0309357696,"c":201962.4443770876,"v":486192.7078881633,"t":1716472800}
+{"o":201962.4443770876,"h":205425.7795189003,"l":201831.7202716827,"c":204653.4496574426,"v":450197.2602326812,"t":1716476400}
+{"o":204653.4496574426,"h":205551.4863402908,"l":203984.573062099,"c":205483.1843087784,"v":393992.8075519465,"t":1716480000}
+{"o":205483.1843087784,"h":207750.5017595946,"l":204049.5343658865,"c":204049.5343658865,"v":413487.9188794078,"t":1716483600}
+{"o":204049.5343658865,"h":205097.0677115037,"l":201959.3414435379,"c":204106.4002662902,"v":557431.0014899084,"t":1716487200}
+{"o":204106.4002662902,"h":204783.2102383511,"l":202578.3072861533,"c":202836.2420983909,"v":411475.9831185204,"t":1716490800}
+{"o":202836.2420983909,"h":204999.7816902714,"l":197463.5509612934,"c":204583.6779142704,"v":782140.7074976986,"t":1716494400}
+{"o":204583.6779142704,"h":216187.5335280312,"l":194564.3946480639,"c":202735.3887938781,"v":1118124.2736751228,"t":1716498000}
+{"o":202735.3887938781,"h":203422.0293780937,"l":199333.7722685229,"c":199721.382325734,"v":478361.5354804356,"t":1716501600}
+{"o":199721.382325734,"h":200477.2046825723,"l":198289.8160140035,"c":199769.2786510108,"v":404846.300976364,"t":1716505200}
+{"o":199769.2786510108,"h":199769.2786510108,"l":197458.9066127413,"c":197689.2047149413,"v":388196.3290979881,"t":1716508800}
+{"o":197689.2047149413,"h":205004.8163169135,"l":196067.1977081462,"c":203373.8401168523,"v":298368.9633445304,"t":1716512400}
+{"o":203373.8401168523,"h":204480.2304132817,"l":201773.2036489987,"c":203253.8942440569,"v":345367.5066163332,"t":1716516000}
+{"o":203253.8942440569,"h":203670.0893073316,"l":201681.7192042973,"c":202239.4277840718,"v":375569.0268410437,"t":1716519600}
+{"o":202239.4277840718,"h":202239.4277840718,"l":198666.895023396,"c":198819.4699791414,"v":301050.0924212675,"t":1716523200}
+{"o":198819.4699791414,"h":198823.315696255,"l":195422.632772439,"c":196784.6328137521,"v":405096.7630535034,"t":1716526800}
+{"o":196784.6328137521,"h":197671.4847509008,"l":194727.368069252,"c":195661.9191351903,"v":458335.8839233631,"t":1716530400}
+{"o":195661.9191351903,"h":196562.9348631517,"l":194238.2681284375,"c":195297.6301606918,"v":382622.5136673945,"t":1716534000}
+{"o":195297.6301606918,"h":195550.0512527452,"l":191145.8676936486,"c":194411.8343833415,"v":440885.3547653617,"t":1716537600}
+{"o":194411.8343833415,"h":195194.6398988935,"l":193280.3448821353,"c":194997.0065792181,"v":352661.9006076584,"t":1716541200}
+{"o":194997.0065792181,"h":195255.3231418518,"l":193832.2610033199,"c":194433.0718548659,"v":332336.1516392031,"t":1716544800}
+{"o":194433.0718548659,"h":205797.4618992448,"l":194139.6547355933,"c":205435.0268236642,"v":325116.3713873636,"t":1716548400}
+{"o":205435.0268236642,"h":207210.5805407221,"l":205198.0832561921,"c":206025.8729758887,"v":350758.085651524,"t":1716552000}
+{"o":206025.8729758887,"h":206783.3079572115,"l":204248.2724932864,"c":204527.0301569276,"v":510826.8409185617,"t":1716555600}
+{"o":204527.0301569276,"h":208094.0368513387,"l":204051.4233567743,"c":206928.9473368075,"v":545041.9043266146,"t":1716559200}
+{"o":206928.9473368075,"h":208908.958544877,"l":204297.4257753151,"c":205362.2914118732,"v":630276.8197984954,"t":1716562800}
+{"o":205362.2914118732,"h":207257.9421662473,"l":202283.0212248407,"c":205275.2758919518,"v":434906.5884190891,"t":1716566400}
+{"o":205275.2758919518,"h":208808.870485186,"l":193392.9619559417,"c":205213.6485954558,"v":424539.6670905934,"t":1716570000}
+{"o":205213.6485954558,"h":207323.0944730804,"l":204765.9916917867,"c":205347.7637170813,"v":436229.8087433896,"t":1716573600}
+{"o":205347.7637170813,"h":205755.4872082342,"l":204136.6059483066,"c":204892.1860517345,"v":391158.9398545232,"t":1716577200}
+{"o":204892.1860517345,"h":205437.2668311119,"l":203998.2194660294,"c":204537.567815391,"v":370729.8575406834,"t":1716580800}
+{"o":204537.567815391,"h":205160.2517649514,"l":203170.2256421916,"c":203924.7586025271,"v":360078.8295496327,"t":1716584400}
+{"o":203924.7586025271,"h":204358.4201824349,"l":202960.6585319488,"c":203692.4769331119,"v":300549.6253772685,"t":1716588000}
+{"o":203692.4769331119,"h":204675.6959182082,"l":203458.3646475507,"c":204179.8053688777,"v":319308.0346702327,"t":1716591600}
+{"o":204179.8053688777,"h":204179.8053688777,"l":202208.7990292915,"c":202414.3416426541,"v":359278.7146812548,"t":1716595200}
+{"o":202414.3416426541,"h":204925.6905995652,"l":202051.7812313373,"c":204306.6384863411,"v":439540.033131408,"t":1716598800}
+{"o":204306.6384863411,"h":206623.692389827,"l":204225.5841351222,"c":205906.9518348862,"v":385784.276628872,"t":1716602400}
+{"o":205906.9518348862,"h":206405.7560379563,"l":204703.7283690746,"c":206397.3644141667,"v":358255.97151039,"t":1716606000}
+{"o":206397.3644141667,"h":206981.5651205731,"l":205721.8322792048,"c":206804.4369567178,"v":358521.9094599205,"t":1716609600}
+{"o":206804.4369567178,"h":206821.9525303961,"l":205481.4757968149,"c":206293.8314754672,"v":330555.5123244604,"t":1716613200}
+{"o":206293.8314754672,"h":206318.4894050132,"l":204932.1616726326,"c":205009.8693135257,"v":303743.2861394083,"t":1716616800}
+{"o":205009.8693135257,"h":206284.7660083465,"l":204703.8855839491,"c":205858.1024680079,"v":340453.4871467232,"t":1716620400}
+{"o":205858.1024680079,"h":206853.5322642926,"l":204979.6032741263,"c":205437.217373152,"v":349307.9705240307,"t":1716624000}
+{"o":205437.217373152,"h":206758.787029387,"l":204566.3842995631,"c":205952.8101576167,"v":362709.9453949195,"t":1716627600}
+{"o":205952.8101576167,"h":206951.0349693493,"l":205256.4352985154,"c":206565.3936726392,"v":307781.4518041518,"t":1716631200}
+{"o":206565.3936726392,"h":207122.3359749907,"l":204878.1644851995,"c":204907.465976635,"v":289300.1337118573,"t":1716634800}
+{"o":204907.465976635,"h":206047.4763922393,"l":203739.1607529019,"c":204848.7157073889,"v":309703.1451540214,"t":1716638400}
+{"o":204848.7157073889,"h":205409.0020199406,"l":203288.5945744502,"c":203714.2808146346,"v":412776.1119037274,"t":1716642000}
+{"o":203714.2808146346,"h":205639.2267984224,"l":203704.4901639858,"c":205175.0319305736,"v":314967.4942058125,"t":1716645600}
+{"o":205175.0319305736,"h":205896.5380279356,"l":204419.3780592069,"c":204767.6502233624,"v":358115.0200300355,"t":1716649200}
+{"o":204767.6502233624,"h":204961.3985922304,"l":203625.6020830176,"c":203722.37322991,"v":329606.6002426443,"t":1716652800}
+{"o":203722.37322991,"h":204622.5608767344,"l":203229.9598806254,"c":203291.7900831904,"v":333482.1969321315,"t":1716656400}
+{"o":203291.7900831904,"h":204218.9872456229,"l":202966.8476256557,"c":204218.9872456229,"v":337596.6427271495,"t":1716660000}
+{"o":204218.9872456229,"h":204571.051005656,"l":203456.446828203,"c":203890.7479901075,"v":402796.7717860515,"t":1716663600}
+{"o":203890.7479901075,"h":204318.0784078022,"l":203074.4584683132,"c":203647.7928500577,"v":334563.861305237,"t":1716667200}
+{"o":203647.7928500577,"h":204288.1154925647,"l":203597.0049607314,"c":204153.7868117472,"v":295928.6308404664,"t":1716670800}
+{"o":204153.7868117472,"h":204808.1313871769,"l":203722.7303494559,"c":204639.0220394543,"v":289689.1533415564,"t":1716674400}
+{"o":204639.0220394543,"h":205597.9522356201,"l":204625.5348106071,"c":205246.5160650019,"v":420423.1518473694,"t":1716678000}
+{"o":205246.5160650019,"h":205246.5160650019,"l":204288.7718875286,"c":204288.7718875286,"v":451240.7016293777,"t":1716681600}
+{"o":204288.7718875286,"h":205034.1441318941,"l":203110.6536512765,"c":203294.1893278801,"v":464922.8187338266,"t":1716685200}
+{"o":203294.1893278801,"h":203561.3994340746,"l":201194.3261945479,"c":202150.7448050171,"v":479387.0922518968,"t":1716688800}
+{"o":202150.7448050171,"h":202928.9186573547,"l":200937.0833579941,"c":202707.3033505584,"v":387579.5451102858,"t":1716692400}
+{"o":202707.3033505584,"h":202707.3033505584,"l":201218.7507051031,"c":201951.0747675603,"v":316338.0669430862,"t":1716696000}
+{"o":201951.0747675603,"h":203231.190120243,"l":201127.3895388345,"c":203231.190120243,"v":300620.7290750647,"t":1716699600}
+{"o":203231.190120243,"h":203567.2859874294,"l":202239.7820703913,"c":202453.825419121,"v":265192.1390714669,"t":1716703200}
+{"o":202453.825419121,"h":203302.8329267165,"l":200711.5416767629,"c":201609.6188655864,"v":337464.8577485479,"t":1716706800}
+{"o":201609.6188655864,"h":202253.7461832787,"l":199837.8727400057,"c":200292.0712433305,"v":380417.9205843866,"t":1716710400}
+{"o":200292.0712433305,"h":200690.3926056717,"l":197765.9239607751,"c":198670.859432273,"v":384941.4349545882,"t":1716714000}
+{"o":198670.859432273,"h":200250.9590964515,"l":198669.2587967495,"c":200250.9590964515,"v":310313.4195246393,"t":1716717600}
+{"o":200250.9590964515,"h":206849.4487896604,"l":199161.0604139006,"c":206084.2110168749,"v":322647.3001166646,"t":1716721200}
+{"o":206084.2110168749,"h":206236.0955358394,"l":197081.0731357533,"c":197817.0431472292,"v":345235.3571972029,"t":1716724800}
+{"o":197817.0431472292,"h":199281.8880335445,"l":197450.3641394106,"c":199281.8880335445,"v":303517.041142194,"t":1716728400}
+{"o":199281.8880335445,"h":199968.988245349,"l":198101.421326891,"c":199882.2221525496,"v":474481.2932680181,"t":1716732000}
+{"o":199882.2221525496,"h":200478.4965834444,"l":196435.5281029933,"c":197011.9583995096,"v":474285.3195642623,"t":1716735600}
+{"o":197011.9583995096,"h":197691.3177256627,"l":196201.9605245262,"c":197165.8991179745,"v":428340.066516288,"t":1716739200}
+{"o":197165.8991179745,"h":197325.4275052405,"l":195608.1266711673,"c":195952.5892047936,"v":390100.1381489409,"t":1716742800}
+{"o":195952.5892047936,"h":196315.8217849792,"l":194811.4833465795,"c":195661.4412761923,"v":479113.8661335017,"t":1716746400}
+{"o":195661.4412761923,"h":196783.1089932453,"l":195370.191622036,"c":196697.2736607433,"v":444940.052724136,"t":1716750000}
+{"o":196697.2736607433,"h":196854.186208086,"l":195782.2911956492,"c":196040.0040563698,"v":483375.5763864859,"t":1716753600}
+{"o":196040.0040563698,"h":197464.2411759334,"l":194818.8735554925,"c":197464.2411759334,"v":646349.8273933697,"t":1716757200}
+{"o":197464.2411759334,"h":198537.8381146031,"l":197147.0702745483,"c":197906.1320708222,"v":804977.0958574087,"t":1716760800}
+{"o":197906.1320708222,"h":198124.8321506156,"l":196751.3130476285,"c":197495.1299953116,"v":535486.3248076272,"t":1716764400}
+{"o":197495.1299953116,"h":200872.8574199355,"l":197456.0767419058,"c":200107.2369401319,"v":462658.4998381141,"t":1716768000}
+{"o":200107.2369401319,"h":201450.0831624014,"l":199418.9920818375,"c":200377.9975800231,"v":422429.2792348369,"t":1716771600}
+{"o":200377.9975800231,"h":200691.1460592448,"l":198325.2773516532,"c":198604.6808824053,"v":482255.1956029687,"t":1716775200}
+{"o":198604.6808824053,"h":200960.5944578078,"l":198411.1123031174,"c":199915.5082048084,"v":389775.8399532757,"t":1716778800}
+{"o":199915.5082048084,"h":201187.1984357689,"l":199897.0095801527,"c":200363.6731602402,"v":468116.8527806049,"t":1716782400}
+{"o":200363.6731602402,"h":200959.7865808583,"l":198192.8067602121,"c":199138.7449097297,"v":408504.7333576517,"t":1716786000}
+{"o":199138.7449097297,"h":200168.8412450667,"l":198983.763568531,"c":198984.6489222594,"v":379185.4957553837,"t":1716789600}
+{"o":198984.6489222594,"h":200210.8997759296,"l":198372.8614504912,"c":200166.7110845408,"v":363069.2008403222,"t":1716793200}
+{"o":200166.7110845408,"h":201540.5538483258,"l":199685.4319926731,"c":200056.499131829,"v":400262.1756530204,"t":1716796800}
+{"o":200056.499131829,"h":206968.4007102168,"l":199532.0357218379,"c":206691.4278910054,"v":379538.3175423137,"t":1716800400}
+{"o":206691.4278910054,"h":207402.2421846403,"l":205964.6903716992,"c":207385.1290824296,"v":385735.2427008951,"t":1716804000}
+{"o":207385.1290824296,"h":209371.570717434,"l":207050.3880837999,"c":208885.6498537695,"v":404305.5005227072,"t":1716807600}
+{"o":208885.6498537695,"h":209414.4632376769,"l":207783.089849405,"c":207861.3584278009,"v":443174.4916148812,"t":1716811200}
+{"o":207861.3584278009,"h":210667.2632165979,"l":207861.3584278009,"c":209978.4270469355,"v":617009.9857116106,"t":1716814800}
+{"o":209978.4270469355,"h":210849.9739238937,"l":208866.4494501739,"c":210696.4294700371,"v":725979.31196291,"t":1716818400}
+{"o":210696.4294700371,"h":213596.1406983364,"l":210431.1812913368,"c":213186.7461253019,"v":642450.7138251553,"t":1716822000}
+{"o":213186.7461253019,"h":214399.8991439174,"l":212490.7229565418,"c":213534.1900163294,"v":878847.0567323739,"t":1716825600}
+{"o":213534.1900163294,"h":214610.2971629266,"l":213264.0206621698,"c":213326.6405947749,"v":764077.5854058147,"t":1716829200}
+{"o":213326.6405947749,"h":213964.2511193189,"l":212019.9582498409,"c":212019.9582498409,"v":552068.9050556952,"t":1716832800}
+{"o":212019.9582498409,"h":212856.4888062598,"l":208062.3372534383,"c":210012.6998820172,"v":625247.8931347585,"t":1716836400}
+{"o":210012.6998820172,"h":212662.2385026626,"l":209836.8404337294,"c":212493.4645080682,"v":544407.4734440402,"t":1716840000}
+{"o":212493.4645080682,"h":213237.3951076526,"l":211845.1530715245,"c":212458.2110438418,"v":405051.2124466087,"t":1716843600}
+{"o":212458.2110438418,"h":214494.9708668563,"l":211994.7805932125,"c":213234.0709018075,"v":514944.7745227813,"t":1716847200}
+{"o":213234.0709018075,"h":213403.2412539415,"l":204148.2742898224,"c":205402.38355742,"v":443699.471327353,"t":1716850800}
+{"o":205402.38355742,"h":206397.6360337157,"l":204433.4583441355,"c":205033.9975678337,"v":543973.3092351152,"t":1716854400}
+{"o":205033.9975678337,"h":207709.9412533933,"l":202695.8623430956,"c":202980.450567879,"v":581521.5503827685,"t":1716858000}
+{"o":202980.450567879,"h":204479.7809044797,"l":201267.4287166912,"c":203829.802434071,"v":595654.1276157729,"t":1716861600}
+{"o":203829.802434071,"h":204275.0295946015,"l":200536.6592078914,"c":201856.54955459,"v":414485.1485403343,"t":1716865200}
+{"o":201856.54955459,"h":202283.2872207922,"l":199185.6193472797,"c":199884.9744891982,"v":438146.3950587866,"t":1716868800}
+{"o":199884.9744891982,"h":201473.4251383902,"l":199354.4211443773,"c":201333.9568642441,"v":363159.0159614558,"t":1716872400}
+{"o":201333.9568642441,"h":201923.7069388081,"l":200375.5419798906,"c":201242.601881329,"v":325264.7462858079,"t":1716876000}
+{"o":201242.601881329,"h":201561.7621074943,"l":200019.4647040449,"c":200520.0208529923,"v":332157.0188325117,"t":1716879600}
+{"o":200520.0208529923,"h":202825.9354348471,"l":200200.6729798417,"c":202332.2249084103,"v":461849.7012363618,"t":1716883200}
+{"o":202332.2249084103,"h":207285.0995571882,"l":201630.4707426469,"c":206807.9536977216,"v":417990.827382557,"t":1716886800}
+{"o":206807.9536977216,"h":209764.7908637248,"l":206675.9796322777,"c":208932.7382898244,"v":504771.3019811813,"t":1716890400}
+{"o":208932.7382898244,"h":209594.3247762037,"l":207679.3476671827,"c":209340.2670150868,"v":486866.689814307,"t":1716894000}
+{"o":209340.2670150868,"h":211758.1536172577,"l":204264.7211968675,"c":206436.9103223429,"v":541761.4298237904,"t":1716897600}
+{"o":206436.9103223429,"h":208784.1001518756,"l":204192.2926884102,"c":204598.2756406493,"v":787314.5328258504,"t":1716901200}
+{"o":204598.2756406493,"h":207441.4012642226,"l":201568.336340824,"c":203313.3147279197,"v":799108.8207008693,"t":1716904800}
+{"o":203313.3147279197,"h":203913.2828497816,"l":200634.520243934,"c":202856.6684323022,"v":726830.8736425427,"t":1716908400}
+{"o":202856.6684323022,"h":203340.4074208244,"l":200237.1587153829,"c":201164.3808252483,"v":614441.9829120445,"t":1716912000}
+{"o":201164.3808252483,"h":202379.095119787,"l":200725.4059253421,"c":201290.5294036001,"v":517202.9580254268,"t":1716915600}
+{"o":201290.5294036001,"h":202576.8775714204,"l":200339.3998728578,"c":202153.7627018823,"v":570069.8187788189,"t":1716919200}
+{"o":202153.7627018823,"h":205886.4143116459,"l":202010.3583705867,"c":205445.9485139424,"v":552263.9351882556,"t":1716922800}
+{"o":205445.9485139424,"h":205822.9973963396,"l":204126.678001278,"c":204526.5796652246,"v":480031.9473064487,"t":1716926400}
+{"o":204526.5796652246,"h":204829.7733035727,"l":203500.3460087955,"c":203585.7264660261,"v":466444.8621646862,"t":1716930000}
+{"o":203585.7264660261,"h":204717.4900009592,"l":203548.6526732454,"c":203790.6586051158,"v":636626.9433093424,"t":1716933600}
+{"o":203790.6586051158,"h":204210.6685948542,"l":202955.4211397781,"c":203399.4784926831,"v":494367.679787388,"t":1716937200}
+{"o":203399.4784926831,"h":203922.749644043,"l":202558.3677898338,"c":203151.5719564414,"v":724745.8347194399,"t":1716940800}
+{"o":203151.5719564414,"h":203657.2766032364,"l":201906.9112512861,"c":202650.1670811151,"v":578953.1381059369,"t":1716944400}
+{"o":202650.1670811151,"h":204742.5641962669,"l":202465.733605661,"c":204456.5069926461,"v":579668.906313007,"t":1716948000}
+{"o":204456.5069926461,"h":207980.800243826,"l":204456.4574141124,"c":207703.91510542,"v":686058.3080379176,"t":1716951600}
+{"o":207703.91510542,"h":208522.9277391706,"l":206985.5736241612,"c":207470.5171319135,"v":570126.7865579466,"t":1716955200}
+{"o":207470.5171319135,"h":207483.0262010146,"l":206481.8394479531,"c":207314.6700368705,"v":478384.3623732379,"t":1716958800}
+{"o":207314.6700368705,"h":209554.1031724802,"l":207098.1231667945,"c":208657.8432160056,"v":477165.1210577654,"t":1716962400}
+{"o":208657.8432160056,"h":208870.8775984337,"l":205941.4839789897,"c":205941.4839789897,"v":540876.3881763527,"t":1716966000}
+{"o":205941.4839789897,"h":206174.8328826412,"l":202753.8370982123,"c":203755.1466814992,"v":588716.0706654944,"t":1716969600}
+{"o":203755.1466814992,"h":204583.0074031068,"l":202059.1339871827,"c":203627.1524514551,"v":465124.5464971043,"t":1716973200}
+{"o":203627.1524514551,"h":205202.5435067185,"l":203216.4612798385,"c":205096.0842510612,"v":403271.0832375563,"t":1716976800}
+{"o":205096.0842510612,"h":205235.7423136811,"l":202811.7586105676,"c":202873.4086021507,"v":378567.7357695451,"t":1716980400}
+{"o":202873.4086021507,"h":203998.2591564289,"l":201552.8333235636,"c":203515.2659614446,"v":504363.8146249764,"t":1716984000}
+{"o":203515.2659614446,"h":204820.9537662988,"l":202373.7841735937,"c":203424.4817025599,"v":656077.7165502956,"t":1716987600}
+{"o":203424.4817025599,"h":204493.3761010651,"l":200502.5319753228,"c":204167.5184194243,"v":683867.51810726,"t":1716991200}
+{"o":204167.5184194243,"h":204761.881425921,"l":202882.4039846448,"c":203283.712499946,"v":542816.3179197045,"t":1716994800}
+{"o":203283.712499946,"h":207063.0890207622,"l":202079.2494068025,"c":206728.7235688815,"v":717032.637340873,"t":1716998400}
+{"o":206728.7235688815,"h":206820.060652757,"l":203850.0374600258,"c":205255.5263469142,"v":661280.8442138484,"t":1717002000}
+{"o":205255.5263469142,"h":209127.530425271,"l":203190.7851857332,"c":207261.4723350795,"v":585897.136549382,"t":1717005600}
+{"o":207261.4723350795,"h":209624.752685566,"l":206979.8276050974,"c":207086.185863867,"v":474921.676583337,"t":1717009200}
+{"o":207086.185863867,"h":207494.4316376116,"l":206195.0519120868,"c":206646.2746973338,"v":464708.9788414778,"t":1717012800}
+{"o":206646.2746973338,"h":209192.3531969803,"l":205279.8182157366,"c":208656.1929752033,"v":579621.7069885532,"t":1717016400}
+{"o":208656.1929752033,"h":209267.5264385414,"l":207771.3802616478,"c":208993.9055539925,"v":460477.3651413263,"t":1717020000}
+{"o":208993.9055539925,"h":209084.2070437423,"l":206992.5783935061,"c":207254.7916065349,"v":459946.7324209263,"t":1717023600}
+{"o":207254.7916065349,"h":208575.3748520409,"l":206836.7948506265,"c":207107.1867405953,"v":642228.2921264534,"t":1717027200}
+{"o":207107.1867405953,"h":207745.6121792154,"l":206659.2424200733,"c":207428.4712712608,"v":567268.8679397671,"t":1717030800}
+{"o":207428.4712712608,"h":210527.1906879636,"l":207330.5787541881,"c":209339.0775080826,"v":416028.1633942823,"t":1717034400}
+{"o":209339.0775080826,"h":209766.1897925449,"l":208593.2528129783,"c":209331.2331460881,"v":339013.6842303451,"t":1717038000}
+{"o":209331.2331460881,"h":210471.9159421159,"l":208652.1936752737,"c":209477.0161012613,"v":347220.1065239969,"t":1717041600}
+{"o":209477.0161012613,"h":209486.685654241,"l":207291.6449202454,"c":207821.764794393,"v":374382.6241597364,"t":1717045200}
+{"o":207821.764794393,"h":207823.3130309588,"l":204556.5466346677,"c":204651.2270494161,"v":548315.2014698004,"t":1717048800}
+{"o":204651.2270494161,"h":205273.2822975716,"l":202460.0470396426,"c":203296.6575387253,"v":552030.1273639337,"t":1717052400}
+{"o":203296.6575387253,"h":204101.5348162432,"l":201445.554261441,"c":203926.0225747334,"v":476385.3988829487,"t":1717056000}
+{"o":203926.0225747334,"h":204347.5875185167,"l":202871.9316021494,"c":204336.8558534709,"v":350535.6505337653,"t":1717059600}
+{"o":204336.8558534709,"h":205945.2403049319,"l":203357.6855752569,"c":205418.2736252575,"v":397870.8443032852,"t":1717063200}
+{"o":205418.2736252575,"h":206105.2919611335,"l":204725.4410337384,"c":204778.8033246973,"v":373766.4402412153,"t":1717066800}
+{"o":204778.8033246973,"h":206739.6163207611,"l":204615.3381470453,"c":206474.8538400152,"v":402419.8087822672,"t":1717070400}
+{"o":206474.8538400152,"h":207965.127412966,"l":205864.531744877,"c":207223.6523201446,"v":506581.4239534184,"t":1717074000}
+{"o":207223.6523201446,"h":209098.4884648053,"l":207102.5773369327,"c":207102.5773369327,"v":499571.655607031,"t":1717077600}
+{"o":207102.5773369327,"h":208235.6439918487,"l":206316.4195977098,"c":207617.1117616986,"v":487096.1472631437,"t":1717081200}
+{"o":207617.1117616986,"h":209439.3433467267,"l":207295.6705490526,"c":209256.3323156835,"v":539754.3171135589,"t":1717084800}
+{"o":209256.3323156835,"h":212661.8951497434,"l":208756.4795213606,"c":211346.3045282867,"v":536636.1681515732,"t":1717088400}
+{"o":211346.3045282867,"h":211817.7352503267,"l":210074.7619951247,"c":210568.0743814955,"v":472059.3728005576,"t":1717092000}
+{"o":210568.0743814955,"h":210597.9046499367,"l":207037.0150426262,"c":207665.698937968,"v":463154.999444203,"t":1717095600}
+{"o":207665.698937968,"h":207665.698937968,"l":204933.5451752991,"c":206263.7894610607,"v":551543.5011942424,"t":1717099200}
+{"o":206263.7894610607,"h":206423.8291216163,"l":204350.7442206785,"c":205660.4081188897,"v":688725.6760591296,"t":1717102800}
+{"o":205660.4081188897,"h":206083.2134486154,"l":205095.9587533174,"c":206083.2134486154,"v":513619.4215890687,"t":1717106400}
+{"o":206083.2134486154,"h":206656.4759863012,"l":205644.925122513,"c":205736.6930470829,"v":444941.3674398527,"t":1717110000}
+{"o":205736.6930470829,"h":205883.3025365905,"l":204120.5523513752,"c":205276.6947981263,"v":433285.0906440957,"t":1717113600}
+{"o":205276.6947981263,"h":206458.1942094017,"l":204839.1557110422,"c":204879.1321744132,"v":354981.4369034944,"t":1717117200}
+{"o":204879.1321744132,"h":206479.762243586,"l":204877.9404862963,"c":205902.1365034964,"v":333599.0021749467,"t":1717120800}
+{"o":205902.1365034964,"h":206460.0056399991,"l":205640.0270128414,"c":206212.7119808242,"v":299637.7372481023,"t":1717124400}
+{"o":206212.7119808242,"h":206695.1387141822,"l":205756.7349755626,"c":205976.190840164,"v":319798.718380475,"t":1717128000}
+{"o":205976.190840164,"h":205978.59037473,"l":203384.0754057232,"c":204543.8410171318,"v":377761.0561334004,"t":1717131600}
+{"o":204543.8410171318,"h":205499.4077405936,"l":204145.431206206,"c":204559.4226093636,"v":283531.8795868108,"t":1717135200}
+{"o":204559.4226093636,"h":205518.0082879501,"l":204495.827280394,"c":205335.4498723332,"v":258240.3128705029,"t":1717138800}
+{"o":205335.4498723332,"h":206257.6333713917,"l":205249.8936646036,"c":205905.8368189623,"v":268927.4861207698,"t":1717142400}
+{"o":205905.8368189623,"h":206067.1602493338,"l":204737.1359892898,"c":205679.0987785851,"v":443222.7171733516,"t":1717146000}
+{"o":205679.0987785851,"h":206659.6965244305,"l":205434.7594586482,"c":206507.1751011203,"v":319674.3991582179,"t":1717149600}
+{"o":206507.1751011203,"h":208202.1484138749,"l":206314.7936427095,"c":207892.1905932089,"v":320850.1142117006,"t":1717153200}
+{"o":207892.1905932089,"h":210599.3572772434,"l":207583.4054824022,"c":208956.341852928,"v":517505.0524229971,"t":1717156800}
+{"o":208956.341852928,"h":210096.5411564122,"l":206199.1096073873,"c":206362.5103087885,"v":487930.1706213247,"t":1717160400}
+{"o":206362.5103087885,"h":206362.5103087885,"l":204202.3326611744,"c":205290.2616624,"v":634313.0549206227,"t":1717164000}
+{"o":205290.2616624,"h":205623.2846149696,"l":202966.4862316147,"c":202981.9600845766,"v":483517.6975166055,"t":1717167600}
+{"o":202981.9600845766,"h":204322.8199740416,"l":201971.702127983,"c":204160.4277025487,"v":588336.1059926741,"t":1717171200}
+{"o":204160.4277025487,"h":204711.8643019515,"l":203729.7944889501,"c":204564.9008845218,"v":392348.394815911,"t":1717174800}
+{"o":204564.9008845218,"h":204803.4809979759,"l":203605.1626946897,"c":204368.0712876912,"v":341433.6502177633,"t":1717178400}
+{"o":204368.0712876912,"h":205586.8316852472,"l":204073.7960537969,"c":204958.0839288052,"v":399747.0478593303,"t":1717182000}
+{"o":204958.0839288052,"h":205474.8855365316,"l":204470.5876417247,"c":205235.6388443571,"v":416800.7516183474,"t":1717185600}
+{"o":205235.6388443571,"h":205698.7899879765,"l":204960.6180317603,"c":205044.1281807358,"v":402638.0078147276,"t":1717189200}
+{"o":205044.1281807358,"h":205369.4591558735,"l":204639.1540577476,"c":204778.1178901801,"v":317007.1512909143,"t":1717192800}
+{"o":204778.1178901801,"h":208347.9638448184,"l":203379.0335402776,"c":207481.7821013878,"v":388296.2799840823,"t":1717196400}
+{"o":207481.7821013878,"h":209359.724621491,"l":205679.0936621753,"c":207262.928346356,"v":379700.9160300826,"t":1717200000}
+{"o":207262.928346356,"h":208163.1052204692,"l":206561.2699571603,"c":207775.6245832413,"v":341883.5457760004,"t":1717203600}
+{"o":207775.6245832413,"h":208769.3984327391,"l":207677.0138981556,"c":208769.3984327391,"v":316333.9339301481,"t":1717207200}
+{"o":208769.3984327391,"h":209035.641137556,"l":197903.6919393561,"c":206541.7462383702,"v":299235.5768574549,"t":1717210800}
+{"o":206541.7462383702,"h":206971.5603719588,"l":205999.4784258173,"c":206843.5936723381,"v":311489.5283976072,"t":1717214400}
+{"o":206843.5936723381,"h":206896.671674724,"l":206141.3021218012,"c":206540.6271429262,"v":313092.5579566528,"t":1717218000}
+{"o":206540.6271429262,"h":206676.2467890467,"l":206235.353073663,"c":206580.8063904126,"v":292523.5580578779,"t":1717221600}
+{"o":206580.8063904126,"h":206692.3440754981,"l":205797.0887284586,"c":206154.825802918,"v":299595.681308733,"t":1717225200}
+{"o":206154.825802918,"h":206952.3791923975,"l":206090.980647879,"c":206694.5514964928,"v":300160.9789945339,"t":1717228800}
+{"o":206694.5514964928,"h":206873.2711773397,"l":206286.7305120529,"c":206354.8983528723,"v":273210.8442297212,"t":1717232400}
+{"o":206354.8983528723,"h":206673.6720387667,"l":205988.4623904345,"c":205992.1748286419,"v":244550.634710077,"t":1717236000}
+{"o":205992.1748286419,"h":206361.8108867227,"l":205842.0048161891,"c":206351.7902619078,"v":268823.7911723626,"t":1717239600}
+{"o":206351.7902619078,"h":206847.8809271551,"l":206147.5941349048,"c":206207.068788958,"v":245933.9192164887,"t":1717243200}
+{"o":206207.068788958,"h":206844.3631224857,"l":206175.016403478,"c":206608.1291188182,"v":324093.2965878564,"t":1717246800}
+{"o":206608.1291188182,"h":207238.9593541211,"l":206415.0743491147,"c":206997.4180972236,"v":519405.0005172889,"t":1717250400}
+{"o":206997.4180972236,"h":207589.6640378672,"l":206786.4490202745,"c":206786.4490202745,"v":405388.5566629814,"t":1717254000}
+{"o":206786.4490202745,"h":207031.2475943385,"l":206303.0739682214,"c":206609.2760958872,"v":374247.0382224679,"t":1717257600}
+{"o":206609.2760958872,"h":206986.1457888659,"l":206284.8575925544,"c":206955.6843804659,"v":391403.6952867469,"t":1717261200}
+{"o":206955.6843804659,"h":207066.0709364941,"l":206490.1549225173,"c":206845.796997795,"v":389064.405875512,"t":1717264800}
+{"o":206845.796997795,"h":207157.3963924784,"l":206563.9399387741,"c":206941.1319120962,"v":469799.3521991915,"t":1717268400}
+{"o":206941.1319120962,"h":207357.7749981012,"l":206585.3225349849,"c":206830.5765732143,"v":426843.9863103579,"t":1717272000}
+{"o":206830.5765732143,"h":206881.9516577849,"l":206191.8061277747,"c":206386.1529405825,"v":441371.3228989667,"t":1717275600}
+{"o":206386.1529405825,"h":206701.7419534008,"l":205955.7575362552,"c":206097.6221679528,"v":401930.8881886487,"t":1717279200}
+{"o":206097.6221679528,"h":208067.9600164904,"l":204751.5634151207,"c":207088.3526452547,"v":416759.4533875772,"t":1717282800}
+{"o":207088.3526452547,"h":208015.7145709024,"l":206834.4704618882,"c":207849.2574640538,"v":333194.0541607232,"t":1717286400}
+{"o":207849.2574640538,"h":208318.129254873,"l":207395.1270351037,"c":207457.4356711601,"v":426618.5365620387,"t":1717290000}
+{"o":207457.4356711601,"h":210895.5629901436,"l":206269.7241757918,"c":209691.4253729761,"v":467145.9670046358,"t":1717293600}
+{"o":209691.4253729761,"h":210303.1866606697,"l":209518.7161071297,"c":210164.5926989289,"v":399208.4091696605,"t":1717297200}
+{"o":210164.5926989289,"h":210302.4524395503,"l":209633.6680669187,"c":209804.9036371303,"v":344714.2184453392,"t":1717300800}
+{"o":209804.9036371303,"h":210260.7229730657,"l":209804.9036371303,"c":210005.3250256956,"v":283611.6201311241,"t":1717304400}
+{"o":210005.3250256956,"h":210678.1435053852,"l":209974.8159665448,"c":210244.2148073456,"v":291298.6492993078,"t":1717308000}
+{"o":210244.2148073456,"h":210366.8448292165,"l":208602.9857877665,"c":208711.380625285,"v":323597.5054657824,"t":1717311600}
+{"o":208711.380625285,"h":209376.833112999,"l":208570.4592486354,"c":208972.0463455064,"v":249761.2970018518,"t":1717315200}
+{"o":208972.0463455064,"h":209202.4819428,"l":207638.4614553569,"c":208174.9257742539,"v":315851.52344294,"t":1717318800}
+{"o":208174.9257742539,"h":208336.9710711006,"l":207334.3876268599,"c":208195.8913195642,"v":258167.129785316,"t":1717322400}
+{"o":208195.8913195642,"h":210230.6849592375,"l":207639.9232097459,"c":210074.1656588442,"v":307612.9173192701,"t":1717326000}
+{"o":210074.1656588442,"h":210333.0664287079,"l":208604.3041648865,"c":208720.2310408233,"v":307156.9753788867,"t":1717329600}
+{"o":208720.2310408233,"h":209867.9163581821,"l":208207.1072631514,"c":209522.4145947988,"v":300100.8353424394,"t":1717333200}
+{"o":209522.4145947988,"h":209894.309727925,"l":208420.2960406475,"c":209483.9661808181,"v":434316.9496748771,"t":1717336800}
+{"o":209483.9661808181,"h":209510.7250433513,"l":208482.0944244399,"c":208937.0628156869,"v":505215.0257516516,"t":1717340400}
+{"o":208937.0628156869,"h":209121.5004767143,"l":207456.4714947759,"c":208043.2708786495,"v":452344.6610434594,"t":1717344000}
+{"o":208043.2708786495,"h":208053.1053341155,"l":205220.4818907615,"c":205220.4818907615,"v":470888.4794855536,"t":1717347600}
+{"o":205220.4818907615,"h":206615.859574667,"l":204018.1493392634,"c":206252.5291470254,"v":541097.5184860176,"t":1717351200}
+{"o":206252.5291470254,"h":206622.2760953274,"l":205145.9477903034,"c":206413.8579130879,"v":425511.2331402377,"t":1717354800}
+{"o":206413.8579130879,"h":206501.8136551771,"l":204467.3955183371,"c":206418.8876936221,"v":427249.8397509778,"t":1717358400}
+{"o":206418.8876936221,"h":206646.0806072715,"l":205715.0015275178,"c":205715.0015275178,"v":599897.2490057164,"t":1717362000}
+{"o":205715.0015275178,"h":206878.6914816043,"l":205550.4354712915,"c":206577.3454718864,"v":410476.374473982,"t":1717365600}
+{"o":206577.3454718864,"h":207041.8248796944,"l":206360.2514800144,"c":206360.2514800144,"v":348847.4902370573,"t":1717369200}
+{"o":206360.2514800144,"h":206804.958198367,"l":204531.6598905108,"c":205517.6127495404,"v":767653.3715931363,"t":1717372800}
+{"o":205517.6127495404,"h":208577.0780831154,"l":205453.9805913332,"c":208173.3404399142,"v":690241.7082569071,"t":1717376400}
+{"o":208173.3404399142,"h":208947.2634147067,"l":207296.508631332,"c":207565.4793108174,"v":442529.0861215239,"t":1717380000}
+{"o":207565.4793108174,"h":207720.9537642472,"l":206320.3606417736,"c":207086.8130871209,"v":415105.627191045,"t":1717383600}
+{"o":207086.8130871209,"h":207657.7157237989,"l":205882.3360920427,"c":207162.4136502363,"v":456775.9731995396,"t":1717387200}
+{"o":207162.4136502363,"h":208973.9681067262,"l":207152.925641064,"c":208280.535262406,"v":437125.5161000013,"t":1717390800}
+{"o":208280.535262406,"h":209683.1076437844,"l":207880.4428046859,"c":209297.3636587308,"v":429066.9935292059,"t":1717394400}
+{"o":209297.3636587308,"h":209745.7907906985,"l":208295.15468631,"c":209195.6206720677,"v":393245.1740097224,"t":1717398000}
+{"o":209195.6206720677,"h":211199.5016263989,"l":209017.962696217,"c":209736.3634924811,"v":431340.5256820207,"t":1717401600}
+{"o":209736.3634924811,"h":209866.8111030094,"l":208498.9996434936,"c":208993.4029350193,"v":340037.3250447389,"t":1717405200}
+{"o":208993.4029350193,"h":209847.1316975944,"l":208442.1970304683,"c":208617.5902155088,"v":373070.1952257201,"t":1717408800}
+{"o":208617.5902155088,"h":209356.3312303264,"l":208210.950957868,"c":208497.8623780777,"v":371553.3883444267,"t":1717412400}
+{"o":208497.8623780777,"h":210919.1071705973,"l":208497.8623780777,"c":210860.9966415377,"v":436518.6259663201,"t":1717416000}
+{"o":210860.9966415377,"h":211661.1272822986,"l":210259.843723972,"c":210393.0228199488,"v":571068.6343963665,"t":1717419600}
+{"o":210393.0228199488,"h":210885.9600334839,"l":206334.0487828485,"c":206784.134456978,"v":690643.6352480756,"t":1717423200}
+{"o":206784.134456978,"h":209081.5468451488,"l":206668.1187136953,"c":208493.8850135671,"v":637487.5190998313,"t":1717426800}
+{"o":208493.8850135671,"h":208667.160238547,"l":207019.1091251695,"c":207802.2268340682,"v":492997.0549781322,"t":1717430400}
+{"o":207802.2268340682,"h":209899.1131939531,"l":207165.6034043115,"c":209114.4609040956,"v":514183.4278307747,"t":1717434000}
+{"o":209114.4609040956,"h":210250.2347346092,"l":208733.2766403593,"c":210220.9445043198,"v":447822.0723426009,"t":1717437600}
+{"o":210220.9445043198,"h":211241.4578195347,"l":209762.0157514801,"c":211241.4578195347,"v":517487.6531235682,"t":1717441200}
+{"o":74405.680362545,"h":75287.0265678947,"l":72958.7563904082,"c":74405.680362545,"v":576831.4452435754,"t":1710244800}
+{"o":74405.680362545,"h":75298.7271830773,"l":73421.293736155,"c":74509.6478147049,"v":585215.9898516474,"t":1710248400}
+{"o":74509.6478147049,"h":75743.7188310754,"l":73354.4878325072,"c":74314.166622937,"v":711903.8501160954,"t":1710252000}
+{"o":74314.166622937,"h":75702.7582600255,"l":73453.4907560686,"c":74911.5698148618,"v":808291.7255525037,"t":1710255600}
+{"o":74911.5698148618,"h":75231.5914639105,"l":72615.1032165307,"c":72921.3523115985,"v":894796.4497715706,"t":1710259200}
+{"o":72921.3523115985,"h":74978.6780557863,"l":54171.5362019247,"c":73472.5906529345,"v":1311738.036547024,"t":1710262800}
+{"o":73472.5906529345,"h":75061.6316616721,"l":73273.6207639662,"c":74481.0097194327,"v":587396.0187453832,"t":1710266400}
+{"o":74481.0097194327,"h":74848.5845315777,"l":71512.0030489492,"c":74776.3774525651,"v":463689.6904060871,"t":1710270000}
+{"o":74776.3774525651,"h":75297.3649655149,"l":73645.1061343771,"c":74471.7085287547,"v":667559.618862602,"t":1710273600}
+{"o":74471.7085287547,"h":74830.9830769344,"l":73814.4273026893,"c":74257.5848087339,"v":480155.9150995055,"t":1710277200}
+{"o":74257.5848087339,"h":75003.8223401425,"l":74009.6914549229,"c":74840.0509439539,"v":433795.7917132039,"t":1710280800}
+{"o":74840.0509439539,"h":76284.3278093721,"l":74596.4675241433,"c":76204.6648478989,"v":437282.6539389849,"t":1710284400}
+{"o":76204.6648478989,"h":76482.7021109451,"l":72082.3310105252,"c":72148.8843128631,"v":490010.8515577398,"t":1710288000}
+{"o":72148.8843128631,"h":72826.2486967553,"l":71306.553617323,"c":72480.036790296,"v":552198.3318538432,"t":1710291600}
+{"o":72480.036790296,"h":72592.2868454912,"l":71987.1196532295,"c":72249.6228160286,"v":357506.2448080452,"t":1710295200}
+{"o":72249.6228160286,"h":72813.9586150039,"l":71713.9414481516,"c":72412.4230090792,"v":356321.7499047002,"t":1710298800}
+{"o":72412.4230090792,"h":72958.5452762139,"l":72053.2835904757,"c":72796.3986728337,"v":338411.2143263583,"t":1710302400}
+{"o":72796.3986728337,"h":77181.7338790208,"l":72505.0805072857,"c":73654.2858266789,"v":575339.2269290753,"t":1710306000}
+{"o":73654.2858266789,"h":74258.1098804071,"l":73537.0644160223,"c":74048.4456063797,"v":268233.2712793064,"t":1710309600}
+{"o":74048.4456063797,"h":74263.079056542,"l":73010.5014563449,"c":73234.995314719,"v":343992.9368358728,"t":1710313200}
+{"o":73234.995314719,"h":74370.2076257968,"l":73098.4475739391,"c":74000.6923524313,"v":370096.3206471722,"t":1710316800}
+{"o":74000.6923524313,"h":74345.9003561408,"l":73590.0624638103,"c":73856.1015465825,"v":295902.7739445415,"t":1710320400}
+{"o":73856.1015465825,"h":74186.9357327427,"l":73404.9902396684,"c":74151.0621803997,"v":324416.8039224151,"t":1710324000}
+{"o":74151.0621803997,"h":76476.9816244797,"l":73830.3112852469,"c":76027.7335036956,"v":346400.3957249392,"t":1710327600}
+{"o":76027.7335036956,"h":77593.6185076263,"l":75210.9923897897,"c":75597.075593725,"v":444178.9061251834,"t":1710331200}
+{"o":75597.075593725,"h":76054.1945682977,"l":74204.3852966509,"c":74810.1219013904,"v":520815.1772395439,"t":1710334800}
+{"o":74810.1219013904,"h":76791.1585907839,"l":74676.1253997571,"c":76723.2838636258,"v":567139.1723865643,"t":1710338400}
+{"o":76723.2838636258,"h":78912.1047231959,"l":74228.1883264389,"c":75765.097113695,"v":795906.7907654608,"t":1710342000}
+{"o":75765.097113695,"h":76271.8461664392,"l":74069.8092791621,"c":76198.6566433751,"v":745094.4603243,"t":1710345600}
+{"o":76198.6566433751,"h":76928.7986460032,"l":75827.4118105617,"c":76681.5355931267,"v":679688.7543085123,"t":1710349200}
+{"o":76681.5355931267,"h":78022.2293827808,"l":76388.1313214363,"c":77672.433130285,"v":636650.7291766945,"t":1710352800}
+{"o":77672.433130285,"h":77992.2395974653,"l":76857.9622067597,"c":77597.0471733886,"v":523182.3048665748,"t":1710356400}
+{"o":77597.0471733886,"h":78095.6146549399,"l":75042.4868335082,"c":76972.1055857203,"v":515883.0131310647,"t":1710360000}
+{"o":76972.1055857203,"h":81218.0965901509,"l":73715.39237545,"c":76400.6615667139,"v":687667.6542300456,"t":1710363600}
+{"o":76400.6615667139,"h":77146.4717621557,"l":73772.2373886766,"c":76072.7185365419,"v":690764.6221530021,"t":1710367200}
+{"o":76072.7185365419,"h":77498.9734956652,"l":75784.2445160536,"c":76721.991631271,"v":511260.9756710138,"t":1710370800}
+{"o":76721.991631271,"h":79313.2101774316,"l":76321.0819757491,"c":78571.3319327895,"v":658453.1287319491,"t":1710374400}
+{"o":78571.3319327895,"h":79078.875990446,"l":76804.1561200117,"c":77944.9327657489,"v":653943.7588887117,"t":1710378000}
+{"o":77944.9327657489,"h":78861.5230068597,"l":72149.9530487046,"c":77629.4623775814,"v":629596.5419333003,"t":1710381600}
+{"o":77629.4623775814,"h":78881.8631351182,"l":75594.9094027193,"c":76897.8680757543,"v":605251.711557645,"t":1710385200}
+{"o":76897.8680757543,"h":77330.0115757688,"l":76093.3432514407,"c":76699.6175706378,"v":484141.3927305382,"t":1710388800}
+{"o":76699.6175706378,"h":77719.1478857878,"l":76138.4178062609,"c":76821.4021404429,"v":513217.9880899508,"t":1710392400}
+{"o":76821.4021404429,"h":78491.7395531104,"l":76617.7045519564,"c":77903.072114766,"v":527958.7071710653,"t":1710396000}
+{"o":77903.072114766,"h":78306.7536424413,"l":69329.9748391479,"c":70947.8773333148,"v":509588.1959115748,"t":1710399600}
+{"o":70947.8773333148,"h":71394.0586196848,"l":70817.4836267919,"c":71321.6379910664,"v":518407.2566206808,"t":1710403200}
+{"o":71321.6379910664,"h":73727.2030487037,"l":71180.1115928128,"c":72605.5933974433,"v":677946.8436213429,"t":1710406800}
+{"o":72605.5933974433,"h":73477.3824485859,"l":69616.8988882004,"c":72956.1315746944,"v":740483.6547850412,"t":1710410400}
+{"o":72956.1315746944,"h":73125.5265926587,"l":70991.9339299033,"c":72948.9051793264,"v":670932.0269080495,"t":1710414000}
+{"o":72948.9051793264,"h":73251.3235374827,"l":71394.9436726314,"c":72544.5135909988,"v":623651.3904310714,"t":1710417600}
+{"o":72544.5135909988,"h":77413.424101183,"l":67532.3670186793,"c":73639.53691451,"v":923608.6340091126,"t":1710421200}
+{"o":73639.53691451,"h":75771.8987687019,"l":73342.5728354896,"c":74644.4793941092,"v":942148.8872367739,"t":1710424800}
+{"o":74644.4793941092,"h":76139.347541161,"l":73007.634223567,"c":74110.6767522239,"v":1115801.2472163432,"t":1710428400}
+{"o":74110.6767522239,"h":76402.045216185,"l":72570.9787875191,"c":75033.73580589,"v":1086616.4173447411,"t":1710432000}
+{"o":75033.73580589,"h":75869.0620873088,"l":74145.4204139882,"c":74241.0377639012,"v":796983.8786758976,"t":1710435600}
+{"o":74241.0377639012,"h":76168.9265221309,"l":71741.1873761251,"c":74720.6114219748,"v":836894.8168180292,"t":1710439200}
+{"o":74720.6114219748,"h":75862.8784667568,"l":71782.7914409203,"c":73091.4566805567,"v":1159190.3490875922,"t":1710442800}
+{"o":73091.4566805567,"h":76183.7129635695,"l":73000.728225344,"c":75801.7356981016,"v":731077.5022154675,"t":1710446400}
+{"o":75801.7356981016,"h":76588.1289072808,"l":75419.2246944607,"c":76113.7475655476,"v":572212.2952224625,"t":1710450000}
+{"o":76113.7475655476,"h":78282.2550256882,"l":75553.2578526216,"c":77189.9005812532,"v":722860.4354238115,"t":1710453600}
+{"o":77189.9005812532,"h":79730.8714627491,"l":77119.9184822586,"c":78709.037207814,"v":678287.3176929227,"t":1710457200}
+{"o":78709.037207814,"h":80354.4111691127,"l":72295.5329764939,"c":73806.835765825,"v":750346.2511375337,"t":1710460800}
+{"o":73806.835765825,"h":76041.6819050923,"l":73806.835765825,"c":75495.1962713961,"v":947727.0353153372,"t":1710464400}
+{"o":75495.1962713961,"h":76340.1775814857,"l":72143.4225371272,"c":73819.9720776922,"v":1235718.7734081619,"t":1710468000}
+{"o":73819.9720776922,"h":74894.0029350132,"l":70208.4428666239,"c":72407.4435492473,"v":1555558.949822363,"t":1710471600}
+{"o":72407.4435492473,"h":73837.4321541993,"l":70815.5250179376,"c":71305.3056844551,"v":1234046.6366234801,"t":1710475200}
+{"o":71305.3056844551,"h":73542.123300341,"l":71081.1861554645,"c":71676.9991110618,"v":1062481.2092934276,"t":1710478800}
+{"o":71676.9991110618,"h":74822.8597346561,"l":71295.6552836404,"c":73750.2431126977,"v":1063076.5206620323,"t":1710482400}
+{"o":73750.2431126977,"h":77563.2820888241,"l":71171.5609023533,"c":75977.9806042293,"v":782077.3198151514,"t":1710486000}
+{"o":75977.9806042293,"h":76457.5721990235,"l":72137.9061609872,"c":72207.838319085,"v":1282539.6801984503,"t":1710489600}
+{"o":72207.838319085,"h":75132.9333610171,"l":71084.191311913,"c":74755.7280504125,"v":1661394.2274254053,"t":1710493200}
+{"o":74755.7280504125,"h":74755.7280504125,"l":73209.8146993349,"c":73356.9607493776,"v":1023700.1454514032,"t":1710496800}
+{"o":73356.9607493776,"h":73691.0032976685,"l":71683.6870955906,"c":73310.2411471255,"v":1015091.9113312308,"t":1710500400}
+{"o":73310.2411471255,"h":74797.5389452504,"l":72600.8610508042,"c":74298.6859584956,"v":1076331.7205563788,"t":1710504000}
+{"o":74298.6859584956,"h":79551.9830031716,"l":74109.7619471912,"c":78615.9902427371,"v":1263109.4234717391,"t":1710507600}
+{"o":78615.9902427371,"h":79140.986204201,"l":76271.6306555991,"c":77792.0776463078,"v":1239439.4516119978,"t":1710511200}
+{"o":77792.0776463078,"h":78877.5198042596,"l":76189.7201529692,"c":77580.997934108,"v":1441675.4993229024,"t":1710514800}
+{"o":77580.997934108,"h":78486.8983101382,"l":76065.4765552136,"c":77384.2403444117,"v":1434364.1502245907,"t":1710518400}
+{"o":77384.2403444117,"h":78103.5879234324,"l":76521.6681961536,"c":77403.4880186481,"v":966830.1726899781,"t":1710522000}
+{"o":77403.4880186481,"h":80305.5475343416,"l":73835.1915664294,"c":77455.5265268958,"v":1064248.1377553514,"t":1710525600}
+{"o":77455.5265268958,"h":78349.1816155547,"l":75495.4103956686,"c":75865.6883646598,"v":1089933.2709853114,"t":1710529200}
+{"o":75865.6883646598,"h":76038.1479088624,"l":72688.8993930848,"c":73287.5509773403,"v":1187167.1266332027,"t":1710532800}
+{"o":73287.5509773403,"h":74476.7840651678,"l":73033.684490726,"c":74302.2439262891,"v":682832.7330347263,"t":1710536400}
+{"o":74302.2439262891,"h":76307.1912800693,"l":74016.9506832707,"c":76307.1912800693,"v":658036.3233385812,"t":1710540000}
+{"o":76307.1912800693,"h":76908.8394424318,"l":75421.5305969317,"c":76182.0738546709,"v":793198.3836350087,"t":1710543600}
+{"o":76182.0738546709,"h":80132.8968985629,"l":74806.9075244061,"c":78668.8857007059,"v":756328.9526505619,"t":1710547200}
+{"o":78668.8857007059,"h":80995.6073582265,"l":78368.0994810851,"c":80340.9748673551,"v":865407.3192427534,"t":1710550800}
+{"o":80340.9748673551,"h":80912.3563486312,"l":79631.3210396938,"c":80832.3447510629,"v":838872.4948848005,"t":1710554400}
+{"o":80832.3447510629,"h":82105.4468687952,"l":80481.0682828918,"c":81468.391534015,"v":1120986.4416221743,"t":1710558000}
+{"o":81468.391534015,"h":82511.1217272851,"l":80861.4872157488,"c":81633.0979951278,"v":1041493.5013303141,"t":1710561600}
+{"o":81633.0979951278,"h":83762.2309082852,"l":75969.1416463293,"c":78772.9267336213,"v":1351933.7329305103,"t":1710565200}
+{"o":78772.9267336213,"h":78825.6747076332,"l":77319.645791652,"c":77852.6286072998,"v":959295.5506303959,"t":1710568800}
+{"o":77852.6286072998,"h":79386.5330677141,"l":77567.0983832417,"c":78995.3661919113,"v":1026620.6261418845,"t":1710572400}
+{"o":78995.3661919113,"h":79497.7959227012,"l":78367.9988258585,"c":78521.2797437343,"v":712614.4777704858,"t":1710576000}
+{"o":78521.2797437343,"h":79728.6137102851,"l":78383.6228629436,"c":79503.8303055762,"v":1072791.4804636911,"t":1710579600}
+{"o":79503.8303055762,"h":81085.7009343703,"l":79096.115199741,"c":80157.6760755364,"v":1254375.4837577387,"t":1710583200}
+{"o":80157.6760755364,"h":80779.7947412235,"l":77723.3755877217,"c":78928.9381375045,"v":1516020.0318176763,"t":1710586800}
+{"o":78928.9381375045,"h":79700.6576136502,"l":76965.1424280335,"c":78166.105154404,"v":1464470.777413466,"t":1710590400}
+{"o":78166.105154404,"h":79292.925443079,"l":77327.7733259276,"c":77355.1815099347,"v":1204559.2236896909,"t":1710594000}
+{"o":77355.1815099347,"h":78317.7313725889,"l":76965.8973327465,"c":78069.9081669882,"v":1286319.857225846,"t":1710597600}
+{"o":78069.9081669882,"h":80263.5853294521,"l":77428.8150546718,"c":79889.642191038,"v":1188344.6121583204,"t":1710601200}
+{"o":79889.642191038,"h":80085.6102868476,"l":78294.2242869448,"c":78944.0464492693,"v":1290178.2944459256,"t":1710604800}
+{"o":78944.0464492693,"h":79192.4459050461,"l":75472.696239137,"c":77095.5077975885,"v":1527790.3718531013,"t":1710608400}
+{"o":77095.5077975885,"h":77537.612958492,"l":72816.1268161446,"c":74886.1084128702,"v":1666440.4399746852,"t":1710612000}
+{"o":74886.1084128702,"h":76207.2662067413,"l":73137.3944233725,"c":73673.2337765774,"v":1057492.0411915472,"t":1710615600}
+{"o":73673.2337765774,"h":76087.8251785308,"l":72553.3839531971,"c":74886.6303100111,"v":906296.813194226,"t":1710619200}
+{"o":74886.6303100111,"h":75521.1329886273,"l":69534.2373106027,"c":73087.2145730313,"v":993699.0925024832,"t":1710622800}
+{"o":73087.2145730313,"h":74468.5405275643,"l":70775.7723180459,"c":73340.0522287052,"v":874612.3985286055,"t":1710626400}
+{"o":73340.0522287052,"h":74817.6063796198,"l":68594.0491775796,"c":73118.8682288957,"v":1159998.7584841934,"t":1710630000}
+{"o":73118.8682288957,"h":76083.8007874579,"l":68588.6922223208,"c":71072.2006148568,"v":991775.4983417386,"t":1710633600}
+{"o":71072.2006148568,"h":72868.8022781851,"l":71048.1422300652,"c":72835.9774270154,"v":720744.0128839369,"t":1710637200}
+{"o":72835.9774270154,"h":73507.4607549505,"l":71763.1810835623,"c":73249.7002056859,"v":786132.5688652333,"t":1710640800}
+{"o":73249.7002056859,"h":73402.4756177945,"l":66730.790236678,"c":68363.5801842642,"v":901127.640598295,"t":1710644400}
+{"o":68363.5801842642,"h":68513.60749874,"l":66980.9689708403,"c":67428.0564073103,"v":984940.7523112305,"t":1710648000}
+{"o":67428.0564073103,"h":68976.507516884,"l":67043.5856596207,"c":68872.8725044088,"v":1345594.5233993202,"t":1710651600}
+{"o":68872.8725044088,"h":69722.4200716031,"l":64184.0543591586,"c":64240.358938104,"v":1801971.3644683107,"t":1710655200}
+{"o":64240.358938104,"h":67895.6403932771,"l":62661.0423234615,"c":67001.0331997881,"v":1805657.1571022091,"t":1710658800}
+{"o":67001.0331997881,"h":69176.1874664513,"l":66191.8584662437,"c":68686.6222189761,"v":1228661.1813016022,"t":1710662400}
+{"o":68686.6222189761,"h":69129.429994445,"l":68062.4300857577,"c":68405.5372988544,"v":909777.918145014,"t":1710666000}
+{"o":68405.5372988544,"h":71470.3652074704,"l":62009.9237043012,"c":64951.0370159716,"v":962500.706418558,"t":1710669600}
+{"o":64951.0370159716,"h":65160.2329195077,"l":64304.3324883575,"c":64484.0609949491,"v":870649.0126360357,"t":1710673200}
+{"o":64484.0609949491,"h":68775.4657342706,"l":62289.9363209788,"c":64436.1476069513,"v":1261674.9492819633,"t":1710676800}
+{"o":64436.1476069513,"h":65626.5138997497,"l":64230.7234356287,"c":65589.8328352589,"v":981556.9286590923,"t":1710680400}
+{"o":65589.8328352589,"h":65614.8981058238,"l":63940.9048568624,"c":64631.9840587462,"v":898104.6493982773,"t":1710684000}
+{"o":64631.9840587462,"h":68648.6539598055,"l":64004.6581768716,"c":68503.4713423009,"v":839305.2712214023,"t":1710687600}
+{"o":68503.4713423009,"h":68728.8940609321,"l":67212.9092564164,"c":67652.8356505444,"v":768975.6131966382,"t":1710691200}
+{"o":67652.8356505444,"h":68657.7941262814,"l":67374.835694424,"c":68598.2666000638,"v":692371.5649790858,"t":1710694800}
+{"o":68598.2666000638,"h":69413.6134460767,"l":67998.8563114001,"c":68345.3519119573,"v":812166.5985191189,"t":1710698400}
+{"o":68345.3519119573,"h":68915.6138891265,"l":68164.7474644097,"c":68582.3201414622,"v":601916.4549758784,"t":1710702000}
+{"o":68582.3201414622,"h":69352.120528969,"l":67570.1314902012,"c":68891.3509685442,"v":668063.1550127338,"t":1710705600}
+{"o":68891.3509685442,"h":69434.9800794614,"l":68642.7268416378,"c":68856.7792938499,"v":609476.3294992066,"t":1710709200}
+{"o":68856.7792938499,"h":71494.7363153253,"l":66851.3570703686,"c":68466.8547750226,"v":816189.8079290998,"t":1710712800}
+{"o":68466.8547750226,"h":69409.3504800792,"l":67587.1621849325,"c":68733.8801861917,"v":1073172.8427689029,"t":1710716400}
+{"o":68733.8801861917,"h":68815.0465406709,"l":66084.3362936199,"c":66763.4507766841,"v":789788.1639312732,"t":1710720000}
+{"o":66763.4507766841,"h":70320.4296015918,"l":66051.2434684958,"c":69964.1700503557,"v":712322.3843982281,"t":1710723600}
+{"o":69964.1700503557,"h":71719.9106961331,"l":67912.9385962342,"c":69520.2143944428,"v":650388.5291081815,"t":1710727200}
+{"o":69520.2143944428,"h":70397.494369763,"l":68743.864307918,"c":69322.8164457211,"v":796900.0810189919,"t":1710730800}
+{"o":69322.8164457211,"h":69737.4202363209,"l":68318.8578189464,"c":69094.7869125137,"v":721043.1352079588,"t":1710734400}
+{"o":69094.7869125137,"h":69649.4387513468,"l":68631.9373441702,"c":69245.2890825391,"v":679368.6329557714,"t":1710738000}
+{"o":69245.2890825391,"h":69524.5505074074,"l":68420.7970917149,"c":68513.5697925363,"v":553093.5556524626,"t":1710741600}
+{"o":68513.5697925363,"h":70393.4192933791,"l":67266.3778928521,"c":70123.7701399096,"v":1387473.1868946529,"t":1710745200}
+{"o":70123.7701399096,"h":70369.3443601307,"l":68570.1524298531,"c":70029.1569251965,"v":2462795.5334035805,"t":1710748800}
+{"o":70029.1569251965,"h":71854.4807103382,"l":69083.7612386491,"c":71521.1464843955,"v":2974229.0219793753,"t":1710752400}
+{"o":71521.1464843955,"h":73161.5535811748,"l":69354.6231373388,"c":70113.9286664303,"v":3669253.7085433099,"t":1710756000}
+{"o":70113.9286664303,"h":73345.9351842085,"l":68960.154373197,"c":72996.0895229891,"v":2479465.568923383,"t":1710759600}
+{"o":72996.0895229891,"h":73293.7152012911,"l":72020.608113157,"c":73181.1877208956,"v":1764218.4759631867,"t":1710763200}
+{"o":73181.1877208956,"h":74037.871313854,"l":70691.1094654032,"c":71784.7915161636,"v":1833384.7410095187,"t":1710766800}
+{"o":71784.7915161636,"h":75870.8913627396,"l":69533.3130894944,"c":70345.1161064785,"v":1573011.7073878238,"t":1710770400}
+{"o":70345.1161064785,"h":71465.8017315316,"l":66094.3393966024,"c":71390.0005151497,"v":1325990.7262531882,"t":1710774000}
+{"o":71390.0005151497,"h":79522.8363947312,"l":68562.1567363684,"c":69913.9591040691,"v":1403785.0268847116,"t":1710777600}
+{"o":69913.9591040691,"h":70925.7892461595,"l":68510.1935895118,"c":69300.6889688495,"v":1418415.627074166,"t":1710781200}
+{"o":69300.6889688495,"h":70180.6731000519,"l":68950.7646338543,"c":69813.4503951182,"v":852048.6275664879,"t":1710784800}
+{"o":69813.4503951182,"h":74890.5735379694,"l":69174.4131960618,"c":73762.909159234,"v":711070.3127070972,"t":1710788400}
+{"o":73762.909159234,"h":75241.5139528146,"l":73693.0870042078,"c":74443.5639119956,"v":642338.8635003632,"t":1710792000}
+{"o":74443.5639119956,"h":76140.4379886527,"l":74182.0479191882,"c":74996.4963590699,"v":786127.9845504642,"t":1710795600}
+{"o":74996.4963590699,"h":77222.6877342886,"l":73146.8587790693,"c":75372.3516292853,"v":1366820.6260094563,"t":1710799200}
+{"o":75372.3516292853,"h":76092.1408859567,"l":74283.6560573456,"c":74577.512194077,"v":1126042.7845711182,"t":1710802800}
+{"o":74577.512194077,"h":75870.0151723521,"l":73389.0163856143,"c":73771.5240681517,"v":1528959.5097281646,"t":1710806400}
+{"o":73771.5240681517,"h":74016.688262952,"l":70054.3243635008,"c":71313.5568429941,"v":2070014.4052499866,"t":1710810000}
+{"o":71313.5568429941,"h":75653.89875216,"l":68982.7976401308,"c":72678.2117991704,"v":1313385.5681587197,"t":1710813600}
+{"o":72678.2117991704,"h":73705.6257272059,"l":70855.0732198888,"c":72998.8266186635,"v":1253867.5274014361,"t":1710817200}
+{"o":72998.8266186635,"h":75475.537003646,"l":72658.7282883246,"c":73879.4722021826,"v":1929075.9734468099,"t":1710820800}
+{"o":73879.4722021826,"h":74851.7366416193,"l":72462.2172008049,"c":73452.3316267783,"v":2283445.2220813427,"t":1710824400}
+{"o":73452.3316267783,"h":74527.9764421887,"l":71468.3674631242,"c":72885.471210523,"v":1406898.6414693482,"t":1710828000}
+{"o":72885.471210523,"h":74048.8648269346,"l":70715.7187707707,"c":73678.1921859414,"v":1567829.3909320389,"t":1710831600}
+{"o":73678.1921859414,"h":73788.6816999486,"l":67654.7987195891,"c":69597.2604056151,"v":1353468.0081256733,"t":1710835200}
+{"o":69597.2604056151,"h":75283.0061993899,"l":67791.0954569006,"c":74785.8347928898,"v":1317696.0389970355,"t":1710838800}
+{"o":74785.8347928898,"h":74947.9729377653,"l":71900.4745970322,"c":73201.0024673274,"v":995781.1085462508,"t":1710842400}
+{"o":73201.0024673274,"h":74623.4662200746,"l":70881.4888151446,"c":74153.1975371776,"v":1237519.6412636382,"t":1710846000}
+{"o":74153.1975371776,"h":78837.0794321487,"l":73877.7058001752,"c":76369.4736277166,"v":1210239.7661357392,"t":1710849600}
+{"o":76369.4736277166,"h":76695.5483344578,"l":74901.4723666426,"c":75715.9313160179,"v":917942.3820741206,"t":1710853200}
+{"o":75715.9313160179,"h":75816.9440412369,"l":73787.8679649128,"c":74733.1363690268,"v":845336.1690586904,"t":1710856800}
+{"o":74733.1363690268,"h":76967.3656444394,"l":72872.2682677434,"c":76266.4116317555,"v":1034016.498378701,"t":1710860400}
+{"o":76266.4116317555,"h":77679.8588748059,"l":75142.9457752315,"c":76226.3215192404,"v":1154417.7925811517,"t":1710864000}
+{"o":76226.3215192404,"h":77318.9813879102,"l":75326.8205546476,"c":75966.7671333102,"v":954030.1212898537,"t":1710867600}
+{"o":75966.7671333102,"h":76095.8120399469,"l":74315.1150747309,"c":75125.8998870276,"v":653937.9874887414,"t":1710871200}
+{"o":75125.8998870276,"h":76447.3171345365,"l":74560.5138776203,"c":75239.7075433869,"v":725209.1584181702,"t":1710874800}
+{"o":75239.7075433869,"h":75562.77270247,"l":71914.6172024737,"c":72508.8311159852,"v":899256.1277369519,"t":1710878400}
+{"o":72508.8311159852,"h":72786.4752350607,"l":70631.5539342569,"c":71603.588253176,"v":747858.9533629199,"t":1710882000}
+{"o":71603.588253176,"h":71839.5644958175,"l":67914.8542743477,"c":70109.4578789756,"v":1598058.2464201266,"t":1710885600}
+{"o":70109.4578789756,"h":71219.4859648003,"l":67491.3328457421,"c":70344.6851254402,"v":1241209.4523673123,"t":1710889200}
+{"o":70344.6851254402,"h":77752.2971192949,"l":70230.527282825,"c":77553.1541497245,"v":1185689.1852417237,"t":1710892800}
+{"o":77553.1541497245,"h":77990.229552854,"l":74899.8135210283,"c":75924.7396279716,"v":968334.4587191873,"t":1710896400}
+{"o":75924.7396279716,"h":77584.8245040403,"l":75720.9187728602,"c":77033.6743468331,"v":625893.617910036,"t":1710900000}
+{"o":77033.6743468331,"h":78298.2461083359,"l":74957.4140679492,"c":75162.8410349709,"v":803172.9128041513,"t":1710903600}
+{"o":75162.8410349709,"h":75789.74917568,"l":73652.9056139309,"c":74107.2499984394,"v":877472.3805270307,"t":1710907200}
+{"o":74107.2499984394,"h":74423.6703976821,"l":71371.1816567168,"c":73511.8492002092,"v":925689.8755736776,"t":1710910800}
+{"o":73511.8492002092,"h":74726.7618766776,"l":73158.3363688493,"c":74269.7137902687,"v":565027.5626793602,"t":1710914400}
+{"o":74269.7137902687,"h":77428.7546036388,"l":74073.2122403819,"c":76738.2103659924,"v":671382.2626461835,"t":1710918000}
+{"o":76738.2103659924,"h":78911.7783016131,"l":74929.3555360468,"c":75697.985963374,"v":576861.367322796,"t":1710921600}
+{"o":75697.985963374,"h":76595.1868892551,"l":75529.092203205,"c":75858.8652229589,"v":494217.4482786733,"t":1710925200}
+{"o":75858.8652229589,"h":76270.710951698,"l":75004.3264702762,"c":75920.771946535,"v":449790.9193428882,"t":1710928800}
+{"o":75920.771946535,"h":77541.9325217254,"l":75419.7000540613,"c":76150.0710021671,"v":525412.3599486424,"t":1710932400}
+{"o":76150.0710021671,"h":78284.5054693436,"l":75641.4539685667,"c":77555.9940251008,"v":1070806.6872523478,"t":1710936000}
+{"o":77555.9940251008,"h":77555.9940251008,"l":75946.2456335623,"c":76181.1316548269,"v":1043835.8565544868,"t":1710939600}
+{"o":76181.1316548269,"h":77748.3337225353,"l":71470.7302793246,"c":72934.5813808005,"v":804940.5321443353,"t":1710943200}
+{"o":72934.5813808005,"h":73906.178219153,"l":70857.0394394875,"c":71499.6466183303,"v":972157.3278797553,"t":1710946800}
+{"o":71499.6466183303,"h":74556.6784374009,"l":69340.732344504,"c":72681.8121741167,"v":1078545.9916118467,"t":1710950400}
+{"o":72681.8121741167,"h":75193.9213473333,"l":72160.8281512633,"c":74481.7601576726,"v":860643.0841028152,"t":1710954000}
+{"o":74481.7601576726,"h":79831.7907947204,"l":69581.6303991183,"c":77022.1658813568,"v":1221379.0409702186,"t":1710957600}
+{"o":77022.1658813568,"h":77263.9158750737,"l":75932.8218530858,"c":76463.8667271876,"v":1035951.762699952,"t":1710961200}
+{"o":76463.8667271876,"h":79006.9877099755,"l":76126.6928661329,"c":78202.4214104685,"v":922724.2186482106,"t":1710964800}
+{"o":78202.4214104685,"h":79617.31565059,"l":69881.2600468141,"c":72860.5963649316,"v":590161.6755350468,"t":1710968400}
+{"o":72860.5963649316,"h":74150.1951910117,"l":71217.456576927,"c":72852.6510520015,"v":706037.4026352948,"t":1710972000}
+{"o":72852.6510520015,"h":74617.6789734822,"l":71018.0020120296,"c":72758.2703025077,"v":797969.2532725714,"t":1710975600}
+{"o":72758.2703025077,"h":74341.2068745439,"l":71803.2809248481,"c":73190.7711669704,"v":917794.0782689636,"t":1710979200}
+{"o":73190.7711669704,"h":73568.2043384387,"l":69603.3982093473,"c":70628.3042555729,"v":704193.4774520599,"t":1710982800}
+{"o":70628.3042555729,"h":71162.5235022847,"l":69746.0717777884,"c":70152.4574807337,"v":589188.7009652738,"t":1710986400}
+{"o":70152.4574807337,"h":71827.8752275591,"l":69261.6619296703,"c":70284.255966337,"v":679638.8389740695,"t":1710990000}
+{"o":70284.255966337,"h":70675.3583813836,"l":69255.5201478404,"c":69615.4213478454,"v":522435.0058877915,"t":1710993600}
+{"o":69615.4213478454,"h":70042.8374794217,"l":68255.2852303866,"c":69836.6891662932,"v":618028.016294899,"t":1710997200}
+{"o":69836.6891662932,"h":71048.2747431261,"l":69455.0586612962,"c":70140.7404456853,"v":1179938.8352654176,"t":1711000800}
+{"o":70140.7404456853,"h":70587.1847387541,"l":69301.9986829395,"c":69462.434307165,"v":1197008.8964414552,"t":1711004400}
+{"o":69462.434307165,"h":70492.0741809301,"l":69157.7648895146,"c":69173.4514990735,"v":699246.4535000045,"t":1711008000}
+{"o":69173.4514990735,"h":69884.852943746,"l":68565.5548576824,"c":69018.8453057601,"v":582555.7585293668,"t":1711011600}
+{"o":69018.8453057601,"h":69903.9939513841,"l":68763.3309661567,"c":69594.8871820977,"v":866370.1985973275,"t":1711015200}
+{"o":69594.8871820977,"h":70327.4123670925,"l":68991.8696931447,"c":69532.9520048132,"v":775948.9346248016,"t":1711018800}
+{"o":69532.9520048132,"h":74877.9675477119,"l":69406.7730213916,"c":74254.8080891366,"v":657709.0586729002,"t":1711022400}
+{"o":74254.8080891366,"h":74928.3383423464,"l":72237.5561815357,"c":72251.2315830022,"v":735565.0134502454,"t":1711026000}
+{"o":72251.2315830022,"h":73573.1366875323,"l":71977.6177211042,"c":72519.2086501254,"v":808342.8568629618,"t":1711029600}
+{"o":72519.2086501254,"h":72632.4003071299,"l":70902.1885855636,"c":71500.3492877421,"v":823977.1203419162,"t":1711033200}
+{"o":71500.3492877421,"h":72253.8787547728,"l":70747.645156067,"c":71968.5802729649,"v":697893.438267466,"t":1711036800}
+{"o":71968.5802729649,"h":74869.516832493,"l":69550.0116692451,"c":72120.126962212,"v":642705.2459028816,"t":1711040400}
+{"o":72120.126962212,"h":72460.0579534359,"l":70573.9657406424,"c":71122.1134699416,"v":697789.0557575841,"t":1711044000}
+{"o":71122.1134699416,"h":71442.0988725903,"l":70475.9621533544,"c":70882.6567742234,"v":446912.7155667199,"t":1711047600}
+{"o":70882.6567742234,"h":72506.6424009471,"l":69960.0170426149,"c":71498.2637517039,"v":558566.7149272591,"t":1711051200}
+{"o":71498.2637517039,"h":72904.3176932202,"l":70678.8070792948,"c":72773.6951269923,"v":347387.7279962667,"t":1711054800}
+{"o":72773.6951269923,"h":73427.6507873379,"l":70823.6599122203,"c":71498.4169116337,"v":406436.4029910705,"t":1711058400}
+{"o":71498.4169116337,"h":72164.796468627,"l":71390.937572771,"c":71997.7794300412,"v":378941.5203208042,"t":1711062000}
+{"o":71997.7794300412,"h":72939.8621821007,"l":71290.8286760092,"c":71768.1292106351,"v":682827.149699913,"t":1711065600}
+{"o":71768.1292106351,"h":72063.1783189719,"l":69923.4828484775,"c":69989.7671651256,"v":598353.163478712,"t":1711069200}
+{"o":69989.7671651256,"h":70651.3656131879,"l":69810.7897134763,"c":70558.8310674695,"v":542076.0707321601,"t":1711072800}
+{"o":70558.8310674695,"h":72141.980811794,"l":70558.8310674695,"c":71785.2876190312,"v":613841.2944762419,"t":1711076400}
+{"o":71785.2876190312,"h":72168.4507816396,"l":71187.8493562418,"c":71904.2154987708,"v":622497.2970592389,"t":1711080000}
+{"o":71904.2154987708,"h":72300.0452001564,"l":71240.948659367,"c":72039.9075539717,"v":527029.9927587898,"t":1711083600}
+{"o":72039.9075539717,"h":72522.1868722888,"l":71688.3756558572,"c":72316.9794629101,"v":562832.8621040612,"t":1711087200}
+{"o":72316.9794629101,"h":72417.9645623435,"l":71515.2524616839,"c":71789.5729483864,"v":470457.7723953145,"t":1711090800}
+{"o":71789.5729483864,"h":72263.6081920682,"l":70869.0146773301,"c":71080.115522081,"v":410768.7465111128,"t":1711094400}
+{"o":71080.115522081,"h":71482.1272518331,"l":70513.7701383554,"c":70644.1112617814,"v":398298.5409051873,"t":1711098000}
+{"o":70644.1112617814,"h":70912.6017874685,"l":69812.2633668245,"c":69972.5123012815,"v":539291.7081062258,"t":1711101600}
+{"o":69972.5123012815,"h":70365.4499210743,"l":68841.8976576577,"c":68986.1227529083,"v":638647.0698300665,"t":1711105200}
+{"o":68986.1227529083,"h":69753.4861877948,"l":68629.3992963164,"c":69360.664659837,"v":623099.6242452684,"t":1711108800}
+{"o":69360.664659837,"h":69694.6981082456,"l":67432.665225697,"c":67743.4693338759,"v":729670.8964002097,"t":1711112400}
+{"o":67743.4693338759,"h":68260.8541985742,"l":67232.2177349192,"c":67553.3045967768,"v":736295.6001494561,"t":1711116000}
+{"o":67553.3045967768,"h":69481.0735794753,"l":67510.846443891,"c":68870.5223083937,"v":725847.3038488809,"t":1711119600}
+{"o":68870.5223083937,"h":68871.0732677818,"l":67545.3300613139,"c":68362.6231327697,"v":805404.132340492,"t":1711123200}
+{"o":68362.6231327697,"h":73586.0987658743,"l":68142.2618980387,"c":73573.9714808105,"v":560973.789767233,"t":1711126800}
+{"o":73573.9714808105,"h":73844.1556149011,"l":72957.7739408652,"c":73419.3817175108,"v":463463.4601832938,"t":1711130400}
+{"o":73419.3817175108,"h":74724.6831250723,"l":70927.1540808749,"c":72878.2040452572,"v":385960.9657288748,"t":1711134000}
+{"o":72878.2040452572,"h":111502.3659919608,"l":71836.3656261757,"c":72141.8582744142,"v":422704.5711825365,"t":1711137600}
+{"o":72141.8582744142,"h":72258.794597765,"l":70735.7510809947,"c":71784.6363004835,"v":570419.9576693604,"t":1711141200}
+{"o":71784.6363004835,"h":72046.5295881625,"l":70854.5267625316,"c":71791.5913660913,"v":406267.3564708353,"t":1711144800}
+{"o":71791.5913660913,"h":73828.7481992216,"l":71678.1614438321,"c":73756.2697441377,"v":452619.3735811998,"t":1711148400}
+{"o":73756.2697441377,"h":73920.062630242,"l":73158.1896068877,"c":73245.1539047501,"v":389877.2594826409,"t":1711152000}
+{"o":73245.1539047501,"h":77580.8459112235,"l":73191.4850555053,"c":75973.0646041413,"v":474863.1385257517,"t":1711155600}
+{"o":75973.0646041413,"h":133055.55467597,"l":53748.5770305748,"c":74055.2496921018,"v":415830.3822189746,"t":1711159200}
+{"o":74055.2496921018,"h":74057.9116904153,"l":72073.8050400692,"c":72730.8676655979,"v":442164.1988285932,"t":1711162800}
+{"o":72730.8676655979,"h":73273.1782835672,"l":72609.8870600278,"c":72767.4187864194,"v":348481.5701726404,"t":1711166400}
+{"o":72767.4187864194,"h":73178.5513116079,"l":72514.5539776157,"c":73035.4409254906,"v":296112.832500594,"t":1711170000}
+{"o":73035.4409254906,"h":73815.6296820299,"l":72703.2827094175,"c":73623.0621410568,"v":335955.4091630667,"t":1711173600}
+{"o":73623.0621410568,"h":75090.7127955576,"l":73574.0737124311,"c":74434.9277358461,"v":378833.5164862087,"t":1711177200}
+{"o":74434.9277358461,"h":74905.8604970118,"l":73891.2645659618,"c":74364.3011995388,"v":355562.3962017356,"t":1711180800}
+{"o":74364.3011995388,"h":74511.7776409709,"l":73139.1051037828,"c":74168.7551615587,"v":293693.5455503369,"t":1711184400}
+{"o":74168.7551615587,"h":74745.9940372899,"l":73853.3482662346,"c":73944.2655431903,"v":275931.3498237332,"t":1711188000}
+{"o":73944.2655431903,"h":78494.42146971,"l":73810.3383438492,"c":78319.3440826145,"v":291652.3772541452,"t":1711191600}
+{"o":78319.3440826145,"h":79093.2274604468,"l":77666.8734961637,"c":78566.7365959564,"v":302720.5803909045,"t":1711195200}
+{"o":78566.7365959564,"h":78845.267926619,"l":75518.0860335202,"c":76274.0751294871,"v":365346.440307097,"t":1711198800}
+{"o":76274.0751294871,"h":77270.0054118716,"l":74567.5643152056,"c":75559.8002612819,"v":453232.3177393684,"t":1711202400}
+{"o":75559.8002612819,"h":75883.8965751493,"l":73486.5091589519,"c":74472.7003688811,"v":432607.6691344967,"t":1711206000}
+{"o":74472.7003688811,"h":75183.1930740273,"l":73917.9638233887,"c":74545.4467566934,"v":373523.5362428201,"t":1711209600}
+{"o":74545.4467566934,"h":75068.0826378249,"l":74194.3754771186,"c":74782.5900829276,"v":408013.6816069016,"t":1711213200}
+{"o":74782.5900829276,"h":75206.0493030735,"l":74637.8181867017,"c":74828.885668102,"v":348267.8564759818,"t":1711216800}
+{"o":74828.885668102,"h":75552.7524635707,"l":74070.0975318848,"c":74612.7716575518,"v":285920.6788189639,"t":1711220400}
+{"o":74612.7716575518,"h":75249.2989698072,"l":73834.7679788946,"c":74207.6424947494,"v":338411.7665822142,"t":1711224000}
+{"o":74207.6424947494,"h":74960.1786900054,"l":73996.8196147343,"c":74618.5925493823,"v":315045.7176085183,"t":1711227600}
+{"o":74618.5925493823,"h":75233.0678494569,"l":74419.053948006,"c":74927.402816207,"v":269366.2100567606,"t":1711231200}
+{"o":74927.402816207,"h":75152.271490741,"l":73796.4944295705,"c":74020.421645695,"v":343085.0761964815,"t":1711234800}
+{"o":74020.421645695,"h":76042.6058292962,"l":73798.7356493266,"c":75452.1363667224,"v":386571.486700866,"t":1711238400}
+{"o":75452.1363667224,"h":75656.3988051843,"l":75106.352384212,"c":75425.215777928,"v":326293.0685283063,"t":1711242000}
+{"o":75425.215777928,"h":75564.5978707102,"l":74552.2624603952,"c":74753.8833504177,"v":262463.7347679578,"t":1711245600}
+{"o":74753.8833504177,"h":82047.9780051626,"l":73593.0284017111,"c":78096.9572860899,"v":320088.5463489016,"t":1711249200}
+{"o":78096.9572860899,"h":78631.1310789845,"l":77658.6147218426,"c":78324.4259192036,"v":281305.1164251165,"t":1711252800}
+{"o":78324.4259192036,"h":78850.387900952,"l":77994.6926437735,"c":78604.360561837,"v":215010.8833143541,"t":1711256400}
+{"o":78604.360561837,"h":78824.1180589632,"l":77928.3578856996,"c":78289.6922277582,"v":220748.4873748514,"t":1711260000}
+{"o":78289.6922277582,"h":78676.4772190738,"l":77992.9199493816,"c":78617.1835639185,"v":208818.953672897,"t":1711263600}
+{"o":78617.1835639185,"h":79788.2937508735,"l":78348.4023439179,"c":79669.899376522,"v":291321.8895853597,"t":1711267200}
+{"o":79669.899376522,"h":79793.6135059827,"l":78641.2822763572,"c":78928.7817471655,"v":229597.7570112818,"t":1711270800}
+{"o":78928.7817471655,"h":79496.997549138,"l":78839.0551283806,"c":79176.6930092539,"v":240136.2254481683,"t":1711274400}
+{"o":79176.6930092539,"h":79421.8200060486,"l":78701.4343882995,"c":79259.8212423735,"v":211165.1054132665,"t":1711278000}
+{"o":79259.8212423735,"h":80195.2002311216,"l":79003.8234073188,"c":80042.2423564929,"v":299323.1824828592,"t":1711281600}
+{"o":80042.2423564929,"h":80208.0337128618,"l":79332.4186284861,"c":79425.3752558913,"v":276611.9401868111,"t":1711285200}
+{"o":79425.3752558913,"h":80390.8493346364,"l":79370.5517718497,"c":80155.2579324223,"v":335534.8706300234,"t":1711288800}
+{"o":80155.2579324223,"h":80280.5619016521,"l":79615.7872237392,"c":79886.4926271599,"v":372309.5977763629,"t":1711292400}
+{"o":79886.4926271599,"h":80210.4142875168,"l":78896.6061631885,"c":78965.9961369673,"v":356131.9359484169,"t":1711296000}
+{"o":78965.9961369673,"h":79145.8979721702,"l":78144.8716791347,"c":78885.8058803008,"v":428918.4680473235,"t":1711299600}
+{"o":78885.8058803008,"h":80088.0580314866,"l":78869.4007247583,"c":79911.6952689264,"v":357594.4267258386,"t":1711303200}
+{"o":79911.6952689264,"h":80200.8177514284,"l":79689.8402231034,"c":79837.4535052621,"v":308044.331274509,"t":1711306800}
+{"o":79837.4535052621,"h":81407.597091201,"l":79527.392401072,"c":81078.7741085491,"v":401970.4720140536,"t":1711310400}
+{"o":81078.7741085491,"h":82772.9291420937,"l":81078.7741085491,"c":82474.2305025525,"v":560430.3269153802,"t":1711314000}
+{"o":82474.2305025525,"h":84046.4574003507,"l":82458.9720687085,"c":83847.8330413251,"v":469546.5408910051,"t":1711317600}
+{"o":83847.8330413251,"h":84651.9968620192,"l":83038.4548217039,"c":83343.7856576152,"v":504667.2375355055,"t":1711321200}
+{"o":83343.7856576152,"h":83511.7460844246,"l":82036.7246289822,"c":82196.6028221161,"v":430201.761847832,"t":1711324800}
+{"o":82196.6028221161,"h":83085.1711783336,"l":82072.3493955217,"c":82934.8696425708,"v":436582.8800908683,"t":1711328400}
+{"o":82934.8696425708,"h":83717.7935440322,"l":82674.042234418,"c":83504.6624452938,"v":407077.603544676,"t":1711332000}
+{"o":83504.6624452938,"h":84107.7415988374,"l":83287.4974211535,"c":83770.9420367594,"v":348533.6470722323,"t":1711335600}
+{"o":83770.9420367594,"h":84142.9925167381,"l":83332.6391915088,"c":83945.9050850705,"v":350702.7292396975,"t":1711339200}
+{"o":83945.9050850705,"h":84892.912030447,"l":83597.8103485269,"c":84308.2129934799,"v":323502.6588459554,"t":1711342800}
+{"o":84308.2129934799,"h":85370.667463528,"l":84078.0797499613,"c":85190.30472903,"v":275162.6250506047,"t":1711346400}
+{"o":85190.30472903,"h":85981.1939549266,"l":84117.3108399498,"c":84189.9019123174,"v":360117.1427141441,"t":1711350000}
+{"o":84189.9019123174,"h":85068.2455756867,"l":84149.4002049112,"c":84793.4071693034,"v":304334.6312839515,"t":1711353600}
+{"o":84793.4071693034,"h":85897.993740827,"l":84636.0081543259,"c":85801.5850982908,"v":315539.3608157927,"t":1711357200}
+{"o":85801.5850982908,"h":87248.8293453879,"l":85526.8415096314,"c":85937.0906378832,"v":431990.0042836014,"t":1711360800}
+{"o":85937.0906378832,"h":86378.9318628308,"l":85026.060679491,"c":85202.9373872571,"v":365662.3894376922,"t":1711364400}
+{"o":85202.9373872571,"h":85554.6598947663,"l":84407.3431993803,"c":84840.4671951849,"v":368042.0934326861,"t":1711368000}
+{"o":84840.4671951849,"h":86499.7116671726,"l":84476.8268037246,"c":86357.0114844716,"v":392800.2854346604,"t":1711371600}
+{"o":86357.0114844716,"h":89205.5432573441,"l":85754.1836509555,"c":87271.9231023538,"v":716057.9019732348,"t":1711375200}
+{"o":87271.9231023538,"h":87711.6220241092,"l":86435.6741392518,"c":87392.8705318962,"v":622285.0527078296,"t":1711378800}
+{"o":87392.8705318962,"h":87760.305894629,"l":86197.9722012519,"c":87465.0129385616,"v":613261.5793730014,"t":1711382400}
+{"o":87465.0129385616,"h":88235.5053000593,"l":87125.6192706816,"c":87552.8754478484,"v":589842.2065116076,"t":1711386000}
+{"o":87552.8754478484,"h":87871.9729619598,"l":86909.3611328604,"c":87182.9725812075,"v":404285.2162189232,"t":1711389600}
+{"o":87182.9725812075,"h":87373.4423665345,"l":86455.6680833905,"c":87182.6286578463,"v":465247.991764376,"t":1711393200}
+{"o":87182.6286578463,"h":87567.8220101587,"l":78887.8938340968,"c":79377.1332323891,"v":387314.7722268896,"t":1711396800}
+{"o":79377.1332323891,"h":80482.997242141,"l":78117.3381626202,"c":79237.9020618664,"v":461740.5860913051,"t":1711400400}
+{"o":79237.9020618664,"h":80004.0032068682,"l":78307.9920642923,"c":79070.398451938,"v":424592.9938557047,"t":1711404000}
+{"o":79070.398451938,"h":79681.7545175517,"l":78004.5613333789,"c":78223.410711429,"v":367697.4396329193,"t":1711407600}
+{"o":78223.410711429,"h":81470.5635805949,"l":77866.6129888312,"c":80680.5210130708,"v":445466.8689961327,"t":1711411200}
+{"o":80680.5210130708,"h":81200.577493115,"l":80421.553029088,"c":81038.4687575614,"v":334758.5354520082,"t":1711414800}
+{"o":81038.4687575614,"h":83438.7049946729,"l":80722.8175786679,"c":83370.4300181839,"v":392998.9081202822,"t":1711418400}
+{"o":83370.4300181839,"h":83585.4244606304,"l":78828.6749340152,"c":79242.7590018061,"v":345225.8985353514,"t":1711422000}
+{"o":79242.7590018061,"h":80357.1565351246,"l":79118.1787270993,"c":80208.9775020946,"v":380668.4459296105,"t":1711425600}
+{"o":80208.9775020946,"h":81089.3238047073,"l":80003.2041661177,"c":80554.5011370718,"v":441391.8614009998,"t":1711429200}
+{"o":80554.5011370718,"h":80945.766851383,"l":80076.5670119987,"c":80818.6589597452,"v":595380.1511578533,"t":1711432800}
+{"o":80818.6589597452,"h":81284.4884346305,"l":80133.845249981,"c":80255.7225328004,"v":762819.3311960201,"t":1711436400}
+{"o":80255.7225328004,"h":80583.5678662327,"l":79535.17130852,"c":80351.0239862251,"v":612410.2368357249,"t":1711440000}
+{"o":80351.0239862251,"h":80886.1656459794,"l":79991.8609554505,"c":80778.6314654516,"v":424894.665459368,"t":1711443600}
+{"o":80778.6314654516,"h":81209.2373427553,"l":80451.0652198241,"c":80698.3841134499,"v":440613.1263263805,"t":1711447200}
+{"o":80698.3841134499,"h":81135.2310397158,"l":80409.9794015705,"c":80535.9038844605,"v":486436.057965146,"t":1711450800}
+{"o":80535.9038844605,"h":80915.3227551828,"l":79939.3764128112,"c":80530.1589868187,"v":499588.5687298406,"t":1711454400}
+{"o":80530.1589868187,"h":80727.5937437313,"l":79173.1030205445,"c":79692.699945076,"v":743360.8596626319,"t":1711458000}
+{"o":79692.699945076,"h":79926.5568472104,"l":78375.3325582357,"c":79348.1876738024,"v":1240480.545082072,"t":1711461600}
+{"o":79348.1876738024,"h":79389.47759423,"l":77847.7981506082,"c":78767.1549703768,"v":781057.2129540882,"t":1711465200}
+{"o":78767.1549703768,"h":79297.158429381,"l":77063.5414212117,"c":77485.3093965187,"v":712419.0228572409,"t":1711468800}
+{"o":77485.3093965187,"h":78181.8866464239,"l":76975.215103933,"c":77999.5994120664,"v":540307.1422538998,"t":1711472400}
+{"o":77999.5994120664,"h":79121.0126943292,"l":77769.8369788381,"c":78276.1307424141,"v":437692.5521795145,"t":1711476000}
+{"o":78276.1307424141,"h":78475.8982713882,"l":77436.8493347005,"c":77795.3774935711,"v":533698.8065822752,"t":1711479600}
+{"o":77795.3774935711,"h":82999.1960953183,"l":77749.3714603147,"c":82922.9593390224,"v":486189.9451757885,"t":1711483200}
+{"o":82922.9593390224,"h":84111.8873417207,"l":82644.0699291069,"c":83531.1487849102,"v":418626.0873871145,"t":1711486800}
+{"o":83531.1487849102,"h":84074.281597524,"l":82869.4988263356,"c":83960.6671608144,"v":458498.5346974599,"t":1711490400}
+{"o":83960.6671608144,"h":84102.1906786871,"l":83143.4830547423,"c":83170.5230574533,"v":427518.2129884121,"t":1711494000}
+{"o":83170.5230574533,"h":84015.0041424057,"l":82163.5335388789,"c":83907.189339573,"v":605207.2456684929,"t":1711497600}
+{"o":83907.189339573,"h":84113.4485702997,"l":78968.1168207678,"c":79217.1980652087,"v":542739.2798047842,"t":1711501200}
+{"o":79217.1980652087,"h":79738.3410161178,"l":78739.5879622718,"c":79727.1612237574,"v":467444.8593605473,"t":1711504800}
+{"o":79727.1612237574,"h":80018.2042812881,"l":78625.7615195045,"c":79295.8003316187,"v":527222.1676264369,"t":1711508400}
+{"o":79295.8003316187,"h":79570.0061622451,"l":78399.1475578128,"c":78884.8683207252,"v":526708.7394574899,"t":1711512000}
+{"o":78884.8683207252,"h":83568.3456177221,"l":78525.5250930715,"c":83472.5057964445,"v":368799.8971196701,"t":1711515600}
+{"o":83472.5057964445,"h":83656.3597926225,"l":80838.1648640112,"c":83246.0238177124,"v":445609.9890165981,"t":1711519200}
+{"o":83246.0238177124,"h":83388.5828774949,"l":81622.4243924891,"c":81999.4751561841,"v":460025.0870906182,"t":1711522800}
+{"o":81999.4751561841,"h":82396.9568986163,"l":81169.0054277245,"c":81271.7544840076,"v":400309.5988659647,"t":1711526400}
+{"o":81271.7544840076,"h":81800.8681107031,"l":78732.9332948193,"c":79815.9778269231,"v":490299.0413946016,"t":1711530000}
+{"o":79815.9778269231,"h":80204.710448583,"l":79564.4385384948,"c":80026.7708863628,"v":409541.5648297378,"t":1711533600}
+{"o":80026.7708863628,"h":80934.3226715938,"l":79458.5163442425,"c":80837.4970080478,"v":401593.6185252172,"t":1711537200}
+{"o":80837.4970080478,"h":80976.1347499848,"l":79827.294894672,"c":80264.6094122228,"v":433129.7207366778,"t":1711540800}
+{"o":80264.6094122228,"h":82028.6815635544,"l":79381.9686325309,"c":79614.5941499883,"v":833665.1403454186,"t":1711544400}
+{"o":79614.5941499883,"h":79932.0732808691,"l":77506.0084562486,"c":79371.9252607224,"v":959571.2404483759,"t":1711548000}
+{"o":79371.9252607224,"h":79642.8589415637,"l":77623.7511477662,"c":77623.7511477662,"v":647486.5313502687,"t":1711551600}
+{"o":77623.7511477662,"h":78648.3437145241,"l":77253.2503633731,"c":78546.9770879483,"v":632002.9770094092,"t":1711555200}
+{"o":78546.9770879483,"h":79064.9543955617,"l":78278.907288528,"c":78532.4892125014,"v":403250.1024721296,"t":1711558800}
+{"o":78532.4892125014,"h":78830.8224160451,"l":77695.0381314645,"c":77802.7193405413,"v":439032.0596771179,"t":1711562400}
+{"o":77802.7193405413,"h":78511.8049303495,"l":77654.6445378842,"c":78313.1253825391,"v":377219.3842139562,"t":1711566000}
+{"o":78313.1253825391,"h":79435.3494297845,"l":78020.4574486121,"c":79410.3566485371,"v":423981.5515513067,"t":1711569600}
+{"o":79410.3566485371,"h":79580.6471931938,"l":78589.1765864366,"c":79060.2704602266,"v":388168.2869830016,"t":1711573200}
+{"o":79060.2704602266,"h":84615.4124209075,"l":78923.3521030764,"c":82118.6455058402,"v":408454.426421199,"t":1711576800}
+{"o":82118.6455058402,"h":86046.5904857636,"l":80824.9482551545,"c":82704.4103621588,"v":391220.8861703369,"t":1711580400}
+{"o":82704.4103621588,"h":88115.3373126167,"l":82297.0187281011,"c":87350.0925388539,"v":584260.452812909,"t":1711584000}
+{"o":87350.0925388539,"h":87554.1480503994,"l":84199.249084903,"c":84568.9322550743,"v":453867.9569257461,"t":1711587600}
+{"o":84568.9322550743,"h":86004.3101311285,"l":83090.372102974,"c":84544.5079958745,"v":545387.1038412243,"t":1711591200}
+{"o":84544.5079958745,"h":84877.843730093,"l":83899.7751717495,"c":84681.4770322458,"v":436690.3052074439,"t":1711594800}
+{"o":84681.4770322458,"h":85489.5489361869,"l":84210.9228263169,"c":85353.3099961013,"v":406778.4536258844,"t":1711598400}
+{"o":85353.3099961013,"h":85786.0176750173,"l":85108.4943331353,"c":85360.7160753737,"v":332992.5334935344,"t":1711602000}
+{"o":85360.7160753737,"h":86971.7710124711,"l":85141.736816405,"c":86856.7789693586,"v":364244.6261114317,"t":1711605600}
+{"o":86856.7789693586,"h":87258.0529266588,"l":86438.1844982164,"c":87076.4047956827,"v":316374.502027866,"t":1711609200}
+{"o":87076.4047956827,"h":87598.9876998621,"l":86836.1384910065,"c":86878.4077528812,"v":340285.62165156,"t":1711612800}
+{"o":86878.4077528812,"h":87515.2242571316,"l":86692.0904990702,"c":87091.9274694661,"v":340159.3748221896,"t":1711616400}
+{"o":87091.9274694661,"h":87267.8978302516,"l":86159.291225375,"c":86672.0756035067,"v":408152.8114788883,"t":1711620000}
+{"o":86672.0756035067,"h":86957.4183600575,"l":85835.3436656304,"c":86139.3415729153,"v":352974.0479828155,"t":1711623600}
+{"o":86139.3415729153,"h":86416.7421901201,"l":83998.5612008557,"c":84523.6819393045,"v":405923.7529376522,"t":1711627200}
+{"o":84523.6819393045,"h":85439.477363029,"l":83872.2700502487,"c":85405.8923856506,"v":514877.4118828775,"t":1711630800}
+{"o":85405.8923856506,"h":87046.1097494459,"l":85005.9887967172,"c":86766.066355173,"v":683852.4378647153,"t":1711634400}
+{"o":86766.066355173,"h":86812.7464141667,"l":85370.1269662151,"c":86019.4751877254,"v":586793.7303020451,"t":1711638000}
+{"o":86019.4751877254,"h":92203.7174447144,"l":84833.4558460427,"c":90899.6702234197,"v":549867.1159805016,"t":1711641600}
+{"o":90899.6702234197,"h":91018.0140465926,"l":90434.6992703306,"c":90905.2196928033,"v":479297.225039446,"t":1711645200}
+{"o":90905.2196928033,"h":91914.9826267859,"l":87622.3109870796,"c":88428.1835094838,"v":440334.9822541228,"t":1711648800}
+{"o":88428.1835094838,"h":89295.5857353188,"l":88119.2014291229,"c":88521.4119845736,"v":547463.532528175,"t":1711652400}
+{"o":88521.4119845736,"h":89547.8054023402,"l":88403.6894104013,"c":89098.662212727,"v":545649.2304326985,"t":1711656000}
+{"o":89098.662212727,"h":89791.0509719328,"l":88255.4039353718,"c":88963.9411117269,"v":576151.0694880687,"t":1711659600}
+{"o":88963.9411117269,"h":90241.7458908845,"l":88504.0380476252,"c":90193.572161647,"v":451362.6339260364,"t":1711663200}
+{"o":90193.572161647,"h":90868.1658929577,"l":89828.9566082807,"c":90077.2073371514,"v":493996.7089723542,"t":1711666800}
+{"o":90077.2073371514,"h":90112.5508060104,"l":89103.7279565864,"c":89583.9638947266,"v":446949.4197318056,"t":1711670400}
+{"o":89583.9638947266,"h":92987.1047548116,"l":89339.0113212774,"c":91980.833259196,"v":495941.8148154986,"t":1711674000}
+{"o":91980.833259196,"h":92656.9532235231,"l":91479.324564384,"c":92231.430010077,"v":507326.9627688175,"t":1711677600}
+{"o":92231.430010077,"h":92777.7190482668,"l":91576.958256412,"c":91788.956644285,"v":466443.8620010193,"t":1711681200}
+{"o":91788.956644285,"h":92155.8222986774,"l":91212.9094686049,"c":91392.0193287805,"v":435310.4577569775,"t":1711684800}
+{"o":91392.0193287805,"h":91674.4171150449,"l":90519.323551374,"c":90652.7654572993,"v":462952.9531815926,"t":1711688400}
+{"o":90652.7654572993,"h":91174.5474962788,"l":90303.4947769119,"c":90892.8787965842,"v":353687.3951391025,"t":1711692000}
+{"o":90892.8787965842,"h":91147.1156880409,"l":89384.1820812143,"c":89507.8891417182,"v":409293.42825727,"t":1711695600}
+{"o":89507.8891417182,"h":90738.9736955267,"l":89362.9875633158,"c":90387.7039527517,"v":351922.6621630636,"t":1711699200}
+{"o":90387.7039527517,"h":90724.9022225564,"l":89354.3809922944,"c":89547.1680200148,"v":357814.3850476666,"t":1711702800}
+{"o":89547.1680200148,"h":90500.6377880648,"l":87965.8744298923,"c":89021.2127483913,"v":360892.3266623789,"t":1711706400}
+{"o":89021.2127483913,"h":89479.5964148296,"l":88790.9645159339,"c":89148.1035857324,"v":356535.5957225305,"t":1711710000}
+{"o":89148.1035857324,"h":89433.5150289845,"l":88555.1168756049,"c":89110.6487799213,"v":406351.1033128157,"t":1711713600}
+{"o":89110.6487799213,"h":89797.0743013031,"l":88786.7170099201,"c":89613.6043901767,"v":498725.3777117218,"t":1711717200}
+{"o":89613.6043901767,"h":91066.9526967999,"l":89325.7714623242,"c":90454.70084139,"v":584092.3150955115,"t":1711720800}
+{"o":90454.70084139,"h":90604.9527662529,"l":86971.8947300914,"c":87774.5887232554,"v":682041.9932362582,"t":1711724400}
+{"o":87774.5887232554,"h":88925.4565895747,"l":87648.5366208591,"c":87737.1636860377,"v":597174.6123920849,"t":1711728000}
+{"o":87737.1636860377,"h":88576.7572888973,"l":87631.0988903739,"c":88422.6612245205,"v":671476.6153918322,"t":1711731600}
+{"o":88422.6612245205,"h":88641.1174248428,"l":87529.7831063117,"c":88220.0905654046,"v":607634.9904592095,"t":1711735200}
+{"o":88220.0905654046,"h":88930.4911196911,"l":87846.7616090705,"c":88895.7700315832,"v":630458.2799873208,"t":1711738800}
+{"o":88895.7700315832,"h":89969.4651981482,"l":88505.2825005995,"c":89835.4949130267,"v":618584.9738531271,"t":1711742400}
+{"o":89835.4949130267,"h":89974.4828715154,"l":88750.7898982344,"c":89325.2068112462,"v":644672.5058409896,"t":1711746000}
+{"o":89325.2068112462,"h":91209.3170936466,"l":89194.5809720324,"c":91061.1590563921,"v":563772.0686795012,"t":1711749600}
+{"o":91061.1590563921,"h":92339.8882891711,"l":90603.9239231753,"c":91538.2654953916,"v":631670.7039474623,"t":1711753200}
+{"o":91538.2654953916,"h":95057.6330954851,"l":90954.1133083492,"c":92947.1764385531,"v":649896.0617163791,"t":1711756800}
+{"o":92947.1764385531,"h":93182.6997362277,"l":92005.2609332545,"c":92084.6083917817,"v":634082.0554284863,"t":1711760400}
+{"o":92084.6083917817,"h":92472.5556627958,"l":91661.4080952976,"c":91914.8096720406,"v":533113.0774373703,"t":1711764000}
+{"o":91914.8096720406,"h":92494.9050424297,"l":91872.8292897891,"c":92302.9578859344,"v":536390.2790798545,"t":1711767600}
+{"o":92302.9578859344,"h":95047.0088826507,"l":90045.6842287481,"c":92760.8362671228,"v":779021.7793808667,"t":1711771200}
+{"o":92760.8362671228,"h":93488.1761643584,"l":87886.3706243459,"c":92018.0818267236,"v":733349.6627896441,"t":1711774800}
+{"o":92018.0818267236,"h":92531.6687312946,"l":91351.8133657253,"c":91585.5246694649,"v":744917.8899358142,"t":1711778400}
+{"o":91585.5246694649,"h":92001.9928886598,"l":90541.107517269,"c":90664.4647542736,"v":730758.3029392186,"t":1711782000}
+{"o":90664.4647542736,"h":91048.1361368536,"l":87647.1009185066,"c":88307.0037051307,"v":682327.0811668308,"t":1711785600}
+{"o":88307.0037051307,"h":89294.0601125296,"l":88155.4354487241,"c":88909.9648993243,"v":558663.0223087221,"t":1711789200}
+{"o":88909.9648993243,"h":89297.4701591639,"l":88621.4495287906,"c":88898.5513489927,"v":475890.8010013656,"t":1711792800}
+{"o":88898.5513489927,"h":90135.6649902179,"l":88898.5513489927,"c":89762.232674639,"v":488916.9027649061,"t":1711796400}
+{"o":89762.232674639,"h":90098.2618273508,"l":89245.8314821759,"c":89842.3623568053,"v":498413.4697176522,"t":1711800000}
+{"o":89842.3623568053,"h":89893.4904518985,"l":89027.2547823924,"c":89468.6144583778,"v":533337.2705417044,"t":1711803600}
+{"o":89468.6144583778,"h":89702.6106095741,"l":88511.066643897,"c":88865.81159157,"v":569813.8056161746,"t":1711807200}
+{"o":88865.81159157,"h":90952.126758242,"l":88615.3978498481,"c":90620.1011516505,"v":678558.3567413904,"t":1711810800}
+{"o":90620.1011516505,"h":91328.6795921406,"l":90296.3524385625,"c":91236.7069369114,"v":733675.3604147336,"t":1711814400}
+{"o":91236.7069369114,"h":91361.3370968993,"l":90685.9695399998,"c":90940.8988207461,"v":532634.5898639301,"t":1711818000}
+{"o":90940.8988207461,"h":91282.6630330304,"l":90450.9357668509,"c":90509.5460398332,"v":485741.2132579964,"t":1711821600}
+{"o":90509.5460398332,"h":90778.720228985,"l":89332.8849932765,"c":90276.6894622921,"v":574035.972043477,"t":1711825200}
+{"o":90276.6894622921,"h":92122.5062253226,"l":89797.2428165448,"c":91700.5267634246,"v":430854.2580915273,"t":1711828800}
+{"o":91700.5267634246,"h":92055.1588267165,"l":91165.9038918995,"c":91822.227862584,"v":397780.620733596,"t":1711832400}
+{"o":91822.227862584,"h":92535.8861523196,"l":84132.1736128065,"c":87811.6280209403,"v":460261.0113453118,"t":1711836000}
+{"o":87811.6280209403,"h":87924.5082673059,"l":86519.8734478219,"c":86940.8303076535,"v":501265.1853030321,"t":1711839600}
+{"o":86940.8303076535,"h":88120.2354014898,"l":86727.1902022208,"c":87414.3479726691,"v":536660.428084523,"t":1711843200}
+{"o":87414.3479726691,"h":88296.498829353,"l":82779.5543361066,"c":86715.8801777831,"v":531878.6465764679,"t":1711846800}
+{"o":86715.8801777831,"h":86895.6501078345,"l":85921.5102573868,"c":86090.1593779257,"v":548203.4525183358,"t":1711850400}
+{"o":86090.1593779257,"h":86391.265208002,"l":85281.4294369543,"c":85579.0906702059,"v":494455.1013991081,"t":1711854000}
+{"o":85579.0906702059,"h":86168.8107074528,"l":85392.185407632,"c":86050.9850588905,"v":376372.1931633227,"t":1711857600}
+{"o":86050.9850588905,"h":86655.1013776329,"l":85760.3086569622,"c":86540.2764951349,"v":378071.3370110907,"t":1711861200}
+{"o":86540.2764951349,"h":86649.0807319724,"l":85767.502525403,"c":85889.2295316104,"v":373035.1923817963,"t":1711864800}
+{"o":85889.2295316104,"h":86861.6742426413,"l":85235.9686746717,"c":86085.7432133448,"v":374269.6918632304,"t":1711868400}
+{"o":86085.7432133448,"h":86338.8103236485,"l":85755.6954548845,"c":86215.101243772,"v":462411.2547512687,"t":1711872000}
+{"o":86215.101243772,"h":86268.9929294931,"l":85567.0648217142,"c":86020.8698354401,"v":490458.0818279352,"t":1711875600}
+{"o":86020.8698354401,"h":86250.5161059543,"l":85497.0046429538,"c":85784.3301042205,"v":413558.4160573506,"t":1711879200}
+{"o":85784.3301042205,"h":86193.0384289367,"l":85504.7103061153,"c":85682.6286982431,"v":366357.8131434062,"t":1711882800}
+{"o":85682.6286982431,"h":86274.8449235288,"l":85523.0147386942,"c":85879.6361186155,"v":384946.9722490637,"t":1711886400}
+{"o":85879.6361186155,"h":86524.8507546315,"l":85592.579719433,"c":86219.7597494185,"v":500012.2847363994,"t":1711890000}
+{"o":86219.7597494185,"h":86389.942747978,"l":85681.6115646673,"c":85943.0462200959,"v":484596.5660744924,"t":1711893600}
+{"o":85943.0462200959,"h":86232.3366249779,"l":85542.4225999644,"c":85603.8502246294,"v":513732.8090508675,"t":1711897200}
+{"o":85603.8502246294,"h":86094.1178441925,"l":85517.8723518192,"c":85906.2897370218,"v":511793.1016651909,"t":1711900800}
+{"o":85906.2897370218,"h":86305.3416263986,"l":85656.1599910761,"c":86141.0762608013,"v":514315.4525762796,"t":1711904400}
+{"o":86141.0762608013,"h":87265.5117866811,"l":85788.3455443506,"c":86793.7020220956,"v":535381.0856923526,"t":1711908000}
+{"o":86793.7020220956,"h":89266.3938714592,"l":86571.8760501154,"c":88629.8377905869,"v":625682.4684587063,"t":1711911600}
+{"o":88629.8377905869,"h":88990.4554501121,"l":87916.3215601694,"c":88334.5031276081,"v":520101.6161588357,"t":1711915200}
+{"o":88334.5031276081,"h":88599.2021703058,"l":87925.8899298958,"c":88448.8813441523,"v":541950.1439051076,"t":1711918800}
+{"o":88448.8813441523,"h":89127.807031529,"l":88083.0905297317,"c":88874.8379497291,"v":563996.8691336775,"t":1711922400}
+{"o":88874.8379497291,"h":90205.7276673075,"l":88571.6736588453,"c":89619.9257332791,"v":665198.7212063173,"t":1711926000}
+{"o":89619.9257332791,"h":90074.5360643724,"l":88993.0790440402,"c":89515.487557386,"v":659809.285582968,"t":1711929600}
+{"o":89515.487557386,"h":90597.145925473,"l":89301.8574305335,"c":89972.4256659704,"v":683458.2659706465,"t":1711933200}
+{"o":89972.4256659704,"h":90269.6680729054,"l":89582.2687596732,"c":89853.0891293686,"v":602799.1477044069,"t":1711936800}
+{"o":89853.0891293686,"h":90240.9975735107,"l":89206.2316395068,"c":89770.9029720449,"v":635804.2229976046,"t":1711940400}
+{"o":89770.9029720449,"h":90358.7326825875,"l":89088.8266911365,"c":89136.1303855871,"v":627463.2007594107,"t":1711944000}
+{"o":89136.1303855871,"h":89501.5355377842,"l":85813.3814410749,"c":86344.2168978665,"v":1033054.0400529092,"t":1711947600}
+{"o":86344.2168978665,"h":87940.4673938851,"l":86092.7568960096,"c":87820.9447666569,"v":826701.8437735512,"t":1711951200}
+{"o":87820.9447666569,"h":91423.5446256442,"l":87605.263221184,"c":90552.9765496414,"v":525616.2719797484,"t":1711954800}
+{"o":90552.9765496414,"h":90857.7434335003,"l":89357.6049981158,"c":89866.8938744437,"v":610469.7508456717,"t":1711958400}
+{"o":89866.8938744437,"h":90602.7895574848,"l":89813.422707193,"c":90016.6958684882,"v":435340.1057635996,"t":1711962000}
+{"o":90016.6958684882,"h":90422.1275210576,"l":89103.0287841175,"c":89869.8970004145,"v":429089.505620726,"t":1711965600}
+{"o":89869.8970004145,"h":90329.6029639283,"l":89260.2975927055,"c":89285.4200953878,"v":434059.6719671161,"t":1711969200}
+{"o":89285.4200953878,"h":90075.6767170776,"l":89159.7479750235,"c":90036.4415818681,"v":483267.1272320381,"t":1711972800}
+{"o":90036.4415818681,"h":90506.729842502,"l":86344.0523249103,"c":89931.4887415107,"v":610441.9280418333,"t":1711976400}
+{"o":89931.4887415107,"h":90290.0754326567,"l":87057.1059734836,"c":87446.1219602877,"v":861158.5225429549,"t":1711980000}
+{"o":87446.1219602877,"h":91687.2098949835,"l":85408.882053807,"c":89845.4487070818,"v":944537.9134976279,"t":1711983600}
+{"o":89845.4487070818,"h":91266.9688656837,"l":88692.6543078337,"c":89779.6199823704,"v":716766.9299014336,"t":1711987200}
+{"o":89779.6199823704,"h":90195.8336151961,"l":88986.0355642566,"c":90089.0546201582,"v":552535.1017297786,"t":1711990800}
+{"o":90089.0546201582,"h":90154.5465923626,"l":88832.4624198469,"c":89853.7157445395,"v":615927.0925902927,"t":1711994400}
+{"o":89853.7157445395,"h":91726.0785116205,"l":88060.3911340758,"c":90138.5015417906,"v":565248.6831439668,"t":1711998000}
+{"o":90138.5015417906,"h":90363.108146068,"l":89343.1622416224,"c":90322.7364725097,"v":525307.6958228272,"t":1712001600}
+{"o":90322.7364725097,"h":90555.954932942,"l":89729.2873609199,"c":89995.3645845812,"v":445290.5592555344,"t":1712005200}
+{"o":89995.3645845812,"h":90429.5841522773,"l":89626.4003747147,"c":90076.0465572819,"v":511870.0913031733,"t":1712008800}
+{"o":90076.0465572819,"h":90517.0897120486,"l":89739.2137334449,"c":89763.5438981154,"v":492025.2661315472,"t":1712012400}
+{"o":89763.5438981154,"h":90082.5610525881,"l":87980.4035165083,"c":88592.2596130972,"v":628294.6785569793,"t":1712016000}
+{"o":88592.2596130972,"h":89652.6852404618,"l":88317.6736572762,"c":88777.5765265363,"v":515884.5692387876,"t":1712019600}
+{"o":88777.5765265363,"h":88880.3436674109,"l":84915.9029562532,"c":86623.2959231465,"v":1120510.9311404836,"t":1712023200}
+{"o":86623.2959231465,"h":87064.4927058106,"l":85467.3286952324,"c":85734.3344563818,"v":841080.5525450177,"t":1712026800}
+{"o":85734.3344563818,"h":86249.9157415195,"l":85033.3052826512,"c":85717.4406783806,"v":649998.7862986173,"t":1712030400}
+{"o":85717.4406783806,"h":86222.2533671903,"l":84601.2722899809,"c":86158.5572402307,"v":651202.4701136549,"t":1712034000}
+{"o":86158.5572402307,"h":91258.7436167549,"l":85775.4889120171,"c":87845.2015522667,"v":647768.1874755371,"t":1712037600}
+{"o":87845.2015522667,"h":88120.6829192862,"l":86524.1582277259,"c":86720.8779378035,"v":495545.2455853969,"t":1712041200}
+{"o":86720.8779378035,"h":87040.1066156194,"l":85452.6582750219,"c":85768.5144013872,"v":468450.1000772545,"t":1712044800}
+{"o":85768.5144013872,"h":86645.0845977291,"l":85086.473590817,"c":86279.9203121258,"v":600696.9440881163,"t":1712048400}
+{"o":86279.9203121258,"h":86435.0863960369,"l":85000.1713420494,"c":85603.466053915,"v":458000.5133048296,"t":1712052000}
+{"o":85603.466053915,"h":91742.2026471007,"l":83875.2052771938,"c":90950.9802897125,"v":548194.3382071574,"t":1712055600}
+{"o":90950.9802897125,"h":91920.096156,"l":90173.0831038891,"c":90522.3401685953,"v":528595.1806525829,"t":1712059200}
+{"o":90522.3401685953,"h":90950.3150083494,"l":88907.8640655059,"c":90262.2963008343,"v":716242.0435971136,"t":1712062800}
+{"o":90262.2963008343,"h":92186.8111875839,"l":89867.0119044075,"c":91246.9295333291,"v":675802.4004019846,"t":1712066400}
+{"o":91246.9295333291,"h":92126.1930364927,"l":88439.6334809013,"c":88836.7011399264,"v":721565.331263011,"t":1712070000}
+{"o":88836.7011399264,"h":90635.1131230523,"l":88575.8773308365,"c":90367.0355858395,"v":986624.358725987,"t":1712073600}
+{"o":90367.0355858395,"h":91982.5671090262,"l":89485.0359315574,"c":91916.6799348317,"v":706831.9398622251,"t":1712077200}
+{"o":91916.6799348317,"h":93358.9282100924,"l":91527.7396146952,"c":93248.6328117986,"v":627785.9244072411,"t":1712080800}
+{"o":93248.6328117986,"h":94190.4960304953,"l":90324.7174661924,"c":91119.6065159832,"v":580819.990321463,"t":1712084400}
+{"o":91119.6065159832,"h":91397.9825176567,"l":90110.6012289683,"c":90588.4631452483,"v":651254.0728505891,"t":1712088000}
+{"o":90588.4631452483,"h":90891.4648532041,"l":89442.2807364876,"c":90144.9125236416,"v":630846.0775849565,"t":1712091600}
+{"o":90144.9125236416,"h":90823.8332811481,"l":89750.834396679,"c":90257.7597794136,"v":471616.1100878541,"t":1712095200}
+{"o":90257.7597794136,"h":90290.7979032646,"l":88576.8626126094,"c":88953.6483223682,"v":487659.1244633506,"t":1712098800}
+{"o":88953.6483223682,"h":89490.8943693077,"l":86366.8040296348,"c":88783.6589062196,"v":736477.1169741516,"t":1712102400}
+{"o":88783.6589062196,"h":91256.8961691886,"l":87554.5540846725,"c":90816.8915482688,"v":642361.9373044807,"t":1712106000}
+{"o":90816.8915482688,"h":91770.6726966305,"l":90082.0740430986,"c":91435.9480720534,"v":528595.4932049321,"t":1712109600}
+{"o":91435.9480720534,"h":93060.0484707838,"l":90709.5995409444,"c":92740.7996005999,"v":480156.9133887268,"t":1712113200}
+{"o":92740.7996005999,"h":93144.6865071797,"l":92027.7861574275,"c":92523.9771229893,"v":562255.1995955671,"t":1712116800}
+{"o":92523.9771229893,"h":92945.4285021662,"l":91903.4951127422,"c":92827.5799384219,"v":479814.680691823,"t":1712120400}
+{"o":92827.5799384219,"h":94465.101611253,"l":90345.5328854941,"c":91719.0820129285,"v":483862.0798792936,"t":1712124000}
+{"o":91719.0820129285,"h":92106.5762341972,"l":91026.6638897948,"c":91308.4503496022,"v":368218.9190414741,"t":1712127600}
+{"o":91308.4503496022,"h":92185.0731422215,"l":90646.7830382368,"c":91751.7062858804,"v":428141.5365443233,"t":1712131200}
+{"o":91751.7062858804,"h":92159.0088097139,"l":91290.7489197267,"c":91562.6445346815,"v":393732.4907310691,"t":1712134800}
+{"o":91562.6445346815,"h":91926.0010056743,"l":90095.734176602,"c":90728.4607026227,"v":395340.7422968526,"t":1712138400}
+{"o":90728.4607026227,"h":90918.873187006,"l":89663.8090221949,"c":90384.9945143242,"v":662062.3039502153,"t":1712142000}
+{"o":90384.9945143242,"h":91890.6373794982,"l":89842.455253663,"c":91398.0071208519,"v":742657.0114267241,"t":1712145600}
+{"o":91398.0071208519,"h":92049.9243095066,"l":90661.2888533245,"c":90912.3187619178,"v":703563.7241250252,"t":1712149200}
+{"o":90912.3187619178,"h":95722.7796979381,"l":90805.3518391889,"c":95109.3551697484,"v":700739.6227908779,"t":1712152800}
+{"o":95109.3551697484,"h":95294.018275127,"l":93682.4552004318,"c":94375.6774977121,"v":614576.7983068342,"t":1712156400}
+{"o":94375.6774977121,"h":95349.2582866915,"l":93808.693459029,"c":94528.9119712307,"v":692118.3544162686,"t":1712160000}
+{"o":94528.9119712307,"h":94958.9479854331,"l":93470.7860110078,"c":93797.1355178116,"v":683747.1047137529,"t":1712163600}
+{"o":93797.1355178116,"h":93925.4821559257,"l":92038.0038186129,"c":93044.4254552685,"v":595227.6665091998,"t":1712167200}
+{"o":93044.4254552685,"h":95030.5703093209,"l":91885.7614767675,"c":94426.4737475156,"v":487514.8667188497,"t":1712170800}
+{"o":94426.4737475156,"h":94550.4140025746,"l":92880.5127752694,"c":93308.7906173367,"v":610461.5907008415,"t":1712174400}
+{"o":93308.7906173367,"h":94497.486450944,"l":92252.0910606322,"c":94140.938787837,"v":606741.2792568712,"t":1712178000}
+{"o":94140.938787837,"h":95417.3857450204,"l":93800.6468053124,"c":95271.4473321571,"v":486803.7557176527,"t":1712181600}
+{"o":95271.4473321571,"h":95620.3304548858,"l":94076.6010737883,"c":94668.98479274,"v":417031.7013371204,"t":1712185200}
+{"o":94668.98479274,"h":95908.8671255731,"l":94404.4473264065,"c":95549.381509944,"v":482196.7974269486,"t":1712188800}
+{"o":95549.381509944,"h":95578.8157688178,"l":86795.7356074949,"c":92032.399611714,"v":464599.9934407229,"t":1712192400}
+{"o":92032.399611714,"h":92171.1556334854,"l":90389.9049347316,"c":90883.9122914192,"v":586674.4718597378,"t":1712196000}
+{"o":90883.9122914192,"h":91331.4144725637,"l":89523.2727678933,"c":89942.7936717577,"v":564472.9572496719,"t":1712199600}
+{"o":89942.7936717577,"h":91466.0777864167,"l":88515.8253739838,"c":91290.1114707041,"v":547178.134416324,"t":1712203200}
+{"o":91290.1114707041,"h":92039.0331816098,"l":91010.9775015123,"c":91706.1372804499,"v":451572.191451756,"t":1712206800}
+{"o":91706.1372804499,"h":92614.9637500391,"l":90567.3739090974,"c":91331.187144743,"v":318000.8344923231,"t":1712210400}
+{"o":91331.187144743,"h":92204.0881942869,"l":91074.939069216,"c":91750.3276064753,"v":308103.2672731545,"t":1712214000}
+{"o":91750.3276064753,"h":92438.891551607,"l":91529.4446057169,"c":92089.1078219836,"v":319884.7018131696,"t":1712217600}
+{"o":92089.1078219836,"h":92313.2911613485,"l":91047.5104546713,"c":91973.1370568755,"v":355999.3202354605,"t":1712221200}
+{"o":91973.1370568755,"h":92500.9381731306,"l":91616.3799035442,"c":92079.2507895907,"v":323266.0483324282,"t":1712224800}
+{"o":92079.2507895907,"h":92465.0302157557,"l":91563.9437905669,"c":92043.0651338743,"v":347229.392501147,"t":1712228400}
+{"o":92043.0651338743,"h":93030.8927242329,"l":91712.7470335904,"c":91921.4510169053,"v":600925.3038919743,"t":1712232000}
+{"o":91921.4510169053,"h":95118.1896026705,"l":91673.8201184536,"c":93431.392598514,"v":895990.315140921,"t":1712235600}
+{"o":93431.392598514,"h":94112.5381119117,"l":92959.9107385654,"c":93443.2149013051,"v":555039.590056185,"t":1712239200}
+{"o":93443.2149013051,"h":93735.7168640029,"l":92537.3420931271,"c":92820.9154496762,"v":501116.0476026494,"t":1712242800}
+{"o":92820.9154496762,"h":93569.9108409202,"l":92707.0390040937,"c":93045.6615685496,"v":421068.5755485399,"t":1712246400}
+{"o":93045.6615685496,"h":93967.2550461818,"l":92531.1752634691,"c":93867.0546712544,"v":500637.3004927108,"t":1712250000}
+{"o":93867.0546712544,"h":94559.3004914179,"l":92098.0929338256,"c":92309.9020833504,"v":695609.5278781141,"t":1712253600}
+{"o":92309.9020833504,"h":92906.3218114862,"l":90551.4320816953,"c":92129.3816341457,"v":515930.9626756439,"t":1712257200}
+{"o":92129.3816341457,"h":92852.020452167,"l":89710.3449142271,"c":91202.9647626909,"v":693514.2684575556,"t":1712260800}
+{"o":91202.9647626909,"h":91829.3490960696,"l":90509.5862163428,"c":90975.5424305593,"v":545432.5679701378,"t":1712264400}
+{"o":90975.5424305593,"h":91563.1638597638,"l":90649.5804129776,"c":91071.4606985262,"v":408231.6176703646,"t":1712268000}
+{"o":91071.4606985262,"h":92120.0767841358,"l":90793.1898388966,"c":91971.1767578812,"v":366758.5716477447,"t":1712271600}
+{"o":91971.1767578812,"h":92483.9605103825,"l":91428.758025749,"c":92460.8169696254,"v":388243.258357385,"t":1712275200}
+{"o":92460.8169696254,"h":92503.8831115471,"l":90610.889326619,"c":91117.6547299256,"v":473882.6518585252,"t":1712278800}
+{"o":91117.6547299256,"h":91331.4750494686,"l":88613.4185649683,"c":88949.8538649547,"v":538312.9597517985,"t":1712282400}
+{"o":88949.8538649547,"h":91589.8877625278,"l":88660.0583222226,"c":91107.2441598249,"v":366186.1363355089,"t":1712286000}
+{"o":91107.2441598249,"h":93371.6729280467,"l":88903.5525888878,"c":90955.0818363663,"v":390166.3965373354,"t":1712289600}
+{"o":90955.0818363663,"h":93698.7235154579,"l":88946.5189602898,"c":91714.7223490136,"v":566673.9800196788,"t":1712293200}
+{"o":91714.7223490136,"h":92379.7357682241,"l":89940.4414975979,"c":90834.7257562206,"v":378861.7247399869,"t":1712296800}
+{"o":90834.7257562206,"h":91150.3105884322,"l":89369.3779536157,"c":90752.2074316123,"v":328399.6906478259,"t":1712300400}
+{"o":90752.2074316123,"h":92685.8750916742,"l":89080.4175314155,"c":90489.6806057668,"v":365938.2249895174,"t":1712304000}
+{"o":90489.6806057668,"h":91244.7130170438,"l":89400.4123609818,"c":90906.4846375851,"v":446534.2474635507,"t":1712307600}
+{"o":90906.4846375851,"h":91599.0137443489,"l":89508.5043922081,"c":91023.05449262,"v":425411.1404703381,"t":1712311200}
+{"o":91023.05449262,"h":91383.0181020334,"l":89470.4076555342,"c":89739.4520375649,"v":389863.3801117365,"t":1712314800}
+{"o":89739.4520375649,"h":92761.4301174173,"l":87373.8635339618,"c":92669.5133927951,"v":585285.2257971405,"t":1712318400}
+{"o":92669.5133927951,"h":95518.4699249105,"l":91528.4572041237,"c":93966.2243508586,"v":595903.8485881521,"t":1712322000}
+{"o":93966.2243508586,"h":95966.0316014797,"l":93192.8410033791,"c":94489.2761223754,"v":565931.0144288943,"t":1712325600}
+{"o":94489.2761223754,"h":95069.7455794471,"l":92470.2753788894,"c":94559.0653872518,"v":482869.7099390099,"t":1712329200}
+{"o":94559.0653872518,"h":94882.076965863,"l":92771.3866083982,"c":93629.894362059,"v":420579.6904725811,"t":1712332800}
+{"o":93629.894362059,"h":93850.4253123003,"l":92109.3137025868,"c":92937.3662868693,"v":375898.5659888697,"t":1712336400}
+{"o":92937.3662868693,"h":93845.5903042369,"l":92498.1920193781,"c":93745.7070554313,"v":390341.6990891648,"t":1712340000}
+{"o":93745.7070554313,"h":94942.1528317988,"l":93328.9283592992,"c":94197.3762889732,"v":432325.5412892138,"t":1712343600}
+{"o":94197.3762889732,"h":94950.1786027065,"l":93960.6052046416,"c":94382.9295377163,"v":503460.6110724628,"t":1712347200}
+{"o":94382.9295377163,"h":95401.4485257782,"l":93951.9816861738,"c":93961.3957511988,"v":395190.1495829082,"t":1712350800}
+{"o":93961.3957511988,"h":94348.1472026227,"l":93457.959111811,"c":93594.9666833885,"v":313285.1839455844,"t":1712354400}
+{"o":93594.9666833885,"h":94247.7832085995,"l":93414.4229321056,"c":93554.6640716211,"v":277604.2789149527,"t":1712358000}
+{"o":93554.6640716211,"h":94736.3197545082,"l":93100.071349608,"c":94055.7818563,"v":376962.9474839777,"t":1712361600}
+{"o":94055.7818563,"h":94677.6019292963,"l":93588.0968567499,"c":93760.7787651832,"v":297057.6319243374,"t":1712365200}
+{"o":93760.7787651832,"h":94142.649388516,"l":87744.5543467979,"c":89067.9467101923,"v":286018.3976951393,"t":1712368800}
+{"o":89067.9467101923,"h":90398.1217464923,"l":88839.3391779008,"c":90141.2374184542,"v":275813.2601684953,"t":1712372400}
+{"o":90141.2374184542,"h":90311.6934138044,"l":89609.0160103042,"c":90033.2042711111,"v":271594.9667716049,"t":1712376000}
+{"o":90033.2042711111,"h":91354.4256195314,"l":88563.5817666536,"c":89755.5321423605,"v":355455.5511410601,"t":1712379600}
+{"o":89755.5321423605,"h":90107.3137658429,"l":89453.8196370983,"c":89939.0965780935,"v":303829.4996185338,"t":1712383200}
+{"o":89939.0965780935,"h":90071.3413722712,"l":89151.3791698404,"c":89655.1185608625,"v":282137.4049328621,"t":1712386800}
+{"o":89655.1185608625,"h":90118.2184278077,"l":89247.6760970781,"c":89961.6883682373,"v":286174.8602497029,"t":1712390400}
+{"o":89961.6883682373,"h":90287.1844756946,"l":88979.5317835191,"c":89116.3226277368,"v":288623.1460665449,"t":1712394000}
+{"o":89116.3226277368,"h":89483.3589971554,"l":88648.570027592,"c":89043.9973631827,"v":240738.719090092,"t":1712397600}
+{"o":89043.9973631827,"h":89324.8733835779,"l":88578.1422543401,"c":88836.669488626,"v":222830.1285795437,"t":1712401200}
+{"o":88836.669488626,"h":89175.9888483613,"l":88178.3893392534,"c":88563.1823784116,"v":243586.2000824691,"t":1712404800}
+{"o":88563.1823784116,"h":88737.2953437888,"l":87298.6957247715,"c":88049.815128574,"v":225867.17891166,"t":1712408400}
+{"o":88049.815128574,"h":89006.9380452494,"l":87620.063223161,"c":88591.2588341436,"v":243647.3031735198,"t":1712412000}
+{"o":88591.2588341436,"h":90328.4053913988,"l":88414.1460564524,"c":89532.4744323216,"v":313820.6450635003,"t":1712415600}
+{"o":89532.4744323216,"h":90497.0989345705,"l":88856.3884269665,"c":89381.8685894106,"v":444284.3669711064,"t":1712419200}
+{"o":89381.8685894106,"h":89757.5011958983,"l":88264.7983640116,"c":89261.679604252,"v":349988.1989165772,"t":1712422800}
+{"o":89261.679604252,"h":89598.9309590236,"l":88633.9257723426,"c":89125.2393338062,"v":294259.4017274331,"t":1712426400}
+{"o":89125.2393338062,"h":89508.7036707383,"l":88941.796948366,"c":89257.7815462775,"v":278548.3612084679,"t":1712430000}
+{"o":89257.7815462775,"h":89616.6216679095,"l":88940.8146192808,"c":89510.7058302551,"v":304831.2210188123,"t":1712433600}
+{"o":89510.7058302551,"h":113890.9724303852,"l":89016.4497429081,"c":112630.4082294794,"v":320610.6222952188,"t":1712437200}
+{"o":112630.4082294794,"h":113499.7434446567,"l":112142.3220225154,"c":113215.0436621224,"v":425909.9198586494,"t":1712440800}
+{"o":113215.0436621224,"h":114251.5091488912,"l":113078.1972881099,"c":113332.4182021133,"v":472917.8147868604,"t":1712444400}
+{"o":113332.4182021133,"h":113539.0483046475,"l":111214.6405349067,"c":112865.111629611,"v":303440.198714212,"t":1712448000}
+{"o":112865.111629611,"h":115737.409859993,"l":112810.7078234715,"c":115537.8104924364,"v":418389.7510864414,"t":1712451600}
+{"o":115537.8104924364,"h":116135.4994822735,"l":114367.36684545,"c":114655.1829643546,"v":378679.8504675934,"t":1712455200}
+{"o":114655.1829643546,"h":115635.9340248897,"l":111739.1859191114,"c":111937.264457812,"v":368762.7480039085,"t":1712458800}
+{"o":111937.264457812,"h":113831.1975401715,"l":111494.1298208599,"c":112270.9643056243,"v":343145.9367356999,"t":1712462400}
+{"o":112270.9643056243,"h":112920.6394570312,"l":111746.5233484509,"c":112365.4554212139,"v":276693.7894399663,"t":1712466000}
+{"o":112365.4554212139,"h":113028.8286788139,"l":111204.8895038545,"c":111657.9025405112,"v":360398.7040375868,"t":1712469600}
+{"o":111657.9025405112,"h":112487.90670982,"l":111403.5008276664,"c":112149.9881603342,"v":282719.1749882387,"t":1712473200}
+{"o":112149.9881603342,"h":112860.0857379716,"l":111871.7259850772,"c":112370.5743261821,"v":271471.4755826058,"t":1712476800}
+{"o":112370.5743261821,"h":112926.0577576304,"l":111338.1498877193,"c":112122.61639847,"v":244824.6544298154,"t":1712480400}
+{"o":112122.61639847,"h":112906.168106033,"l":111701.3029900086,"c":112795.7464912305,"v":230318.6805231222,"t":1712484000}
+{"o":112795.7464912305,"h":113288.3743763052,"l":112296.7214150069,"c":112995.6384188048,"v":226994.9803700001,"t":1712487600}
+{"o":112995.6384188048,"h":113555.632020113,"l":112189.0429059559,"c":113217.3767508302,"v":216695.2012186792,"t":1712491200}
+{"o":113217.3767508302,"h":119873.8548980513,"l":112921.4691996017,"c":117508.4978862257,"v":323754.3138121317,"t":1712494800}
+{"o":117508.4978862257,"h":118048.6213543496,"l":116802.2271163519,"c":117679.3730665279,"v":269527.5689243746,"t":1712498400}
+{"o":117679.3730665279,"h":118440.8588301261,"l":116248.2460036251,"c":116316.1411316379,"v":319732.9667653239,"t":1712502000}
+{"o":116316.1411316379,"h":118681.8330090837,"l":116233.9547994211,"c":118017.826097285,"v":376868.981513099,"t":1712505600}
+{"o":118017.826097285,"h":118427.1122149909,"l":116766.1591159018,"c":117049.4533306278,"v":350425.7673578372,"t":1712509200}
+{"o":117049.4533306278,"h":117406.8347831464,"l":115416.5156594561,"c":116196.150555023,"v":409493.181421171,"t":1712512800}
+{"o":116196.150555023,"h":117450.5493894301,"l":115335.8030889403,"c":116617.8691666697,"v":451880.7047173231,"t":1712516400}
+{"o":116617.8691666697,"h":117439.4078028563,"l":116078.3256091018,"c":116935.8481832919,"v":370218.176719682,"t":1712520000}
+{"o":116935.8481832919,"h":117470.6700100833,"l":116088.2736805768,"c":116299.6879307295,"v":294932.4315392583,"t":1712523600}
+{"o":116299.6879307295,"h":117716.9954444953,"l":115615.79822377,"c":116788.3240259316,"v":290559.4242101269,"t":1712527200}
+{"o":116788.3240259316,"h":117749.4148958898,"l":116539.6986909548,"c":117395.4279551819,"v":261051.9265595026,"t":1712530800}
+{"o":117395.4279551819,"h":118623.6542356947,"l":115068.5846089766,"c":117171.8224968331,"v":312223.0448874986,"t":1712534400}
+{"o":117171.8224968331,"h":118190.0362139956,"l":116392.8664634416,"c":116763.331097208,"v":266238.4338852523,"t":1712538000}
+{"o":116763.331097208,"h":117220.2156529604,"l":116069.4526017964,"c":116357.3722661911,"v":311795.3857405398,"t":1712541600}
+{"o":116357.3722661911,"h":116875.9759405994,"l":114696.7532441852,"c":115979.5227781798,"v":324421.6085777877,"t":1712545200}
+{"o":115979.5227781798,"h":116682.7156153019,"l":115726.1960355149,"c":116002.4520633218,"v":301592.1455910362,"t":1712548800}
+{"o":116002.4520633218,"h":116888.2840442322,"l":115148.6427302029,"c":116701.4663807841,"v":285558.3844919817,"t":1712552400}
+{"o":116701.4663807841,"h":117641.9592602913,"l":116102.7222221364,"c":116583.9033616011,"v":306331.1450676559,"t":1712556000}
+{"o":116583.9033616011,"h":119472.627507639,"l":116201.3166503595,"c":118594.7108209402,"v":471852.0398276009,"t":1712559600}
+{"o":118594.7108209402,"h":121463.4727076635,"l":118305.2636845161,"c":120988.3167768436,"v":532190.9336457343,"t":1712563200}
+{"o":120988.3167768436,"h":122231.5258960168,"l":120263.2517380739,"c":120566.3357839305,"v":425671.2802487258,"t":1712566800}
+{"o":120566.3357839305,"h":122610.2517734161,"l":119800.0701294024,"c":121956.9018349843,"v":333450.2316672222,"t":1712570400}
+{"o":121956.9018349843,"h":122255.4657749798,"l":121025.3684973874,"c":121572.1692099319,"v":283692.4628037331,"t":1712574000}
+{"o":121572.1692099319,"h":123366.8788399599,"l":119962.1704376672,"c":121239.8842817323,"v":326592.6381638771,"t":1712577600}
+{"o":121239.8842817323,"h":124639.6394863541,"l":114659.5488504177,"c":120307.5937692943,"v":457885.4607161164,"t":1712581200}
+{"o":120307.5937692943,"h":120634.9627994368,"l":117906.8835594928,"c":119950.1227122488,"v":372608.206133695,"t":1712584800}
+{"o":119950.1227122488,"h":121157.708292404,"l":119541.1183804958,"c":120597.6479268501,"v":592737.524523861,"t":1712588400}
+{"o":120597.6479268501,"h":122967.0452500505,"l":120189.5211435526,"c":120672.3834692341,"v":569337.1243292686,"t":1712592000}
+{"o":120672.3834692341,"h":125725.1209215104,"l":113788.5825142251,"c":114178.570484187,"v":494160.1800535903,"t":1712595600}
+{"o":114178.570484187,"h":115078.2453775399,"l":113796.327081739,"c":113907.6653153407,"v":352965.0782821475,"t":1712599200}
+{"o":113907.6653153407,"h":114287.55108735,"l":112954.1250425193,"c":113463.178415221,"v":392449.2181846958,"t":1712602800}
+{"o":113463.178415221,"h":114212.9957359029,"l":112947.3104084842,"c":113789.9583949316,"v":349360.9345053649,"t":1712606400}
+{"o":113789.9583949316,"h":118922.7677138939,"l":113641.1895172934,"c":118748.4334912795,"v":328793.7520238877,"t":1712610000}
+{"o":118748.4334912795,"h":120725.1358035101,"l":117928.6619722286,"c":120331.7344293045,"v":327080.3476036525,"t":1712613600}
+{"o":120331.7344293045,"h":121853.6026776853,"l":115899.2603164804,"c":116338.9351584854,"v":398555.4994520341,"t":1712617200}
+{"o":116338.9351584854,"h":122023.4019895824,"l":114838.9376342648,"c":121258.7891335301,"v":404749.6826202532,"t":1712620800}
+{"o":121258.7891335301,"h":128927.6563313669,"l":120221.9276705181,"c":127552.1362888153,"v":429728.3614464046,"t":1712624400}
+{"o":127552.1362888153,"h":128455.838311401,"l":127101.174225356,"c":127671.9118794408,"v":354255.8403306752,"t":1712628000}
+{"o":127671.9118794408,"h":129289.9019763625,"l":125386.7521516671,"c":127532.674224758,"v":341802.2604274219,"t":1712631600}
+{"o":127532.674224758,"h":128011.3065542409,"l":126853.5719304786,"c":127642.5281807891,"v":335123.7954575398,"t":1712635200}
+{"o":127642.5281807891,"h":128907.1558851027,"l":127307.9314339003,"c":127913.2982037423,"v":289613.9198473616,"t":1712638800}
+{"o":127913.2982037423,"h":128272.1817345542,"l":125887.4015839644,"c":126559.9005571099,"v":475496.9339505335,"t":1712642400}
+{"o":126559.9005571099,"h":126927.6967327543,"l":125421.6882722413,"c":126056.0142298546,"v":525861.6809596611,"t":1712646000}
+{"o":126056.0142298546,"h":128718.7034266847,"l":122672.2025445497,"c":128234.9220514901,"v":494121.2364153977,"t":1712649600}
+{"o":128234.9220514901,"h":129006.5625490864,"l":127421.9825938383,"c":128107.6480932528,"v":343650.4307138242,"t":1712653200}
+{"o":128107.6480932528,"h":128914.5752281115,"l":127525.6623516275,"c":128434.5381095823,"v":293987.8209715058,"t":1712656800}
+{"o":128434.5381095823,"h":129278.4928473404,"l":128094.4810865848,"c":128791.7146114215,"v":289813.2358545386,"t":1712660400}
+{"o":128791.7146114215,"h":129167.1231038208,"l":127131.2651170195,"c":128480.1886223284,"v":291678.988816784,"t":1712664000}
+{"o":128480.1886223284,"h":128778.0712223308,"l":126709.3813230984,"c":126850.2018406949,"v":352306.3496480605,"t":1712667600}
+{"o":126850.2018406949,"h":127955.0945732653,"l":124012.7461273169,"c":125535.5930062521,"v":521445.3610554846,"t":1712671200}
+{"o":125535.5930062521,"h":126409.9847163317,"l":123505.2835207316,"c":126115.9674794075,"v":559515.4228510449,"t":1712674800}
+{"o":126115.9674794075,"h":127567.0582227044,"l":125503.900135354,"c":127150.2503207354,"v":470987.2621553282,"t":1712678400}
+{"o":127150.2503207354,"h":129829.0142150999,"l":126587.214781359,"c":128363.6715205174,"v":446036.9514094198,"t":1712682000}
+{"o":128363.6715205174,"h":136446.5322001862,"l":127115.2595817261,"c":132503.9119520811,"v":312132.3418188925,"t":1712685600}
+{"o":132503.9119520811,"h":132886.0499328515,"l":131694.8706118764,"c":132413.2087216182,"v":292822.2486040393,"t":1712689200}
+{"o":132413.2087216182,"h":133646.4790369975,"l":132034.9371346875,"c":132872.9793980377,"v":226638.6131288732,"t":1712692800}
+{"o":132872.9793980377,"h":133231.8504118178,"l":131816.348458322,"c":132133.8985643874,"v":191917.6687086879,"t":1712696400}
+{"o":132133.8985643874,"h":144472.6857961297,"l":131314.1930534928,"c":142942.9072059118,"v":224170.8353656581,"t":1712700000}
+{"o":142942.9072059118,"h":143575.432659544,"l":141356.8486199377,"c":141709.0696192021,"v":249292.013767943,"t":1712703600}
+{"o":141709.0696192021,"h":142314.3202324099,"l":140697.2276351354,"c":141670.3734011651,"v":229413.7480968684,"t":1712707200}
+{"o":141670.3734011651,"h":141792.4235198157,"l":138836.7010002926,"c":141397.476696516,"v":278006.0790738173,"t":1712710800}
+{"o":141397.476696516,"h":142223.6946155047,"l":138601.4046752405,"c":139555.1636611664,"v":335048.1790739372,"t":1712714400}
+{"o":139555.1636611664,"h":141032.1471659217,"l":138863.4287509226,"c":140859.1111659641,"v":341634.5120074128,"t":1712718000}
+{"o":140859.1111659641,"h":141417.3197141869,"l":140296.0437898636,"c":140552.0362646412,"v":299945.3008485548,"t":1712721600}
+{"o":140552.0362646412,"h":141570.5372701325,"l":139728.6296124224,"c":141029.9157724502,"v":336058.3256403877,"t":1712725200}
+{"o":141029.9157724502,"h":142716.7247161936,"l":140873.1899494175,"c":141820.0257932766,"v":210796.1708407369,"t":1712728800}
+{"o":141820.0257932766,"h":142828.7185717445,"l":141585.8560800102,"c":141967.593860796,"v":235982.995808423,"t":1712732400}
+{"o":141967.593860796,"h":142037.0357226832,"l":140239.3200581853,"c":140400.3583785885,"v":301395.5438732871,"t":1712736000}
+{"o":140400.3583785885,"h":144376.0486987265,"l":140003.5156823944,"c":143500.6427142837,"v":272407.1505841322,"t":1712739600}
+{"o":143500.6427142837,"h":143828.0457203113,"l":141080.2539539322,"c":142121.0337253138,"v":304612.2989390066,"t":1712743200}
+{"o":142121.0337253138,"h":142947.0747329691,"l":141748.1427994726,"c":142707.9957285721,"v":283414.4498060888,"t":1712746800}
+{"o":142707.9957285721,"h":143128.1695657508,"l":136075.5441951227,"c":138779.409784122,"v":692382.2004974621,"t":1712750400}
+{"o":138779.409784122,"h":139299.7019900765,"l":134779.0911516398,"c":138961.6745030732,"v":478458.4354684574,"t":1712754000}
+{"o":138961.6745030732,"h":142454.999449817,"l":138160.2084156822,"c":141662.1507807347,"v":511541.4339822218,"t":1712757600}
+{"o":141662.1507807347,"h":142012.4641806999,"l":139927.6290778026,"c":140848.4286095281,"v":370509.2877382616,"t":1712761200}
+{"o":140848.4286095281,"h":144127.6197406241,"l":139807.6248198013,"c":143868.3781824485,"v":449545.7720736461,"t":1712764800}
+{"o":143868.3781824485,"h":145184.7544621886,"l":140712.8236312393,"c":143422.7281200324,"v":419954.7129405387,"t":1712768400}
+{"o":143422.7281200324,"h":175510.395447989,"l":140699.417227369,"c":172963.7920969348,"v":382098.2584312846,"t":1712772000}
+{"o":172963.7920969348,"h":175630.5378543035,"l":172560.3133188511,"c":175357.5894253528,"v":334543.7538616842,"t":1712775600}
+{"o":175357.5894253528,"h":176619.8548845426,"l":174483.6335052658,"c":175340.3408105733,"v":313776.4032968649,"t":1712779200}
+{"o":175340.3408105733,"h":178107.1983540698,"l":174708.9766059743,"c":177120.8401789362,"v":291804.9499901835,"t":1712782800}
+{"o":177120.8401789362,"h":179938.0811896361,"l":170632.833183516,"c":172705.787722094,"v":624009.955681461,"t":1712786400}
+{"o":172705.787722094,"h":173733.7319550816,"l":171354.6310562877,"c":172124.1743132659,"v":438106.8202370485,"t":1712790000}
+{"o":172124.1743132659,"h":172591.6612483222,"l":170076.7936278284,"c":171011.3562110922,"v":389376.768827321,"t":1712793600}
+{"o":171011.3562110922,"h":171384.8128867578,"l":169856.3291602194,"c":170172.080303236,"v":358456.4142150428,"t":1712797200}
+{"o":170172.080303236,"h":171801.5953875899,"l":169289.5224064189,"c":171290.3058245703,"v":476514.2793516175,"t":1712800800}
+{"o":171290.3058245703,"h":171806.4809602042,"l":170445.0268092583,"c":171464.3797958645,"v":375531.9207648841,"t":1712804400}
+{"o":171464.3797958645,"h":172739.2904278945,"l":170358.8518498021,"c":172427.7222238704,"v":385587.1550594167,"t":1712808000}
+{"o":172427.7222238704,"h":172757.3642218192,"l":171223.2778258497,"c":172596.4339942759,"v":436072.0973428082,"t":1712811600}
+{"o":172596.4339942759,"h":173792.7466829615,"l":171861.3801913475,"c":173509.4500181896,"v":380718.1272228521,"t":1712815200}
+{"o":173509.4500181896,"h":174788.5867531775,"l":172917.4957880155,"c":173373.4966151611,"v":365676.4976524862,"t":1712818800}
+{"o":173373.4966151611,"h":174486.274053556,"l":172838.7952012787,"c":173414.558091847,"v":331675.6993671103,"t":1712822400}
+{"o":173414.558091847,"h":173875.4105952707,"l":171515.1512689592,"c":171685.4654261386,"v":282129.1120496548,"t":1712826000}
+{"o":171685.4654261386,"h":172454.6462445082,"l":170778.6007886469,"c":171043.4867441499,"v":310414.4793259304,"t":1712829600}
+{"o":171043.4867441499,"h":171635.1832208552,"l":168785.5448601713,"c":169314.5403939575,"v":344951.4964270376,"t":1712833200}
+{"o":169314.5403939575,"h":171531.6838060152,"l":168758.6806714358,"c":170519.7084370017,"v":399651.4956947253,"t":1712836800}
+{"o":170519.7084370017,"h":183988.0750282846,"l":170087.1235111799,"c":181432.0941638469,"v":490222.8197790714,"t":1712840400}
+{"o":181432.0941638469,"h":182693.6816046608,"l":178588.7074177526,"c":182035.7808429873,"v":496689.0654732334,"t":1712844000}
+{"o":182035.7808429873,"h":183720.1207382393,"l":177113.1485760294,"c":181861.5981647895,"v":515307.8618253566,"t":1712847600}
+{"o":181861.5981647895,"h":184137.4858223655,"l":180407.9598298759,"c":182446.4450092535,"v":408943.7424155722,"t":1712851200}
+{"o":182446.4450092535,"h":184235.9083175199,"l":179898.537813661,"c":181183.7060143935,"v":400609.0818474078,"t":1712854800}
+{"o":181183.7060143935,"h":182898.3618547202,"l":179490.5019784807,"c":180811.8494286823,"v":465968.0500100791,"t":1712858400}
+{"o":180811.8494286823,"h":182016.5671554729,"l":180064.2403536566,"c":180466.660654587,"v":362783.4414221118,"t":1712862000}
+{"o":180466.660654587,"h":181799.5462412955,"l":179938.7639797991,"c":180332.3256052446,"v":376561.3498534191,"t":1712865600}
+{"o":180332.3256052446,"h":180953.3749066404,"l":177973.2880290858,"c":178352.4205894844,"v":448309.4532641235,"t":1712869200}
+{"o":178352.4205894844,"h":179123.7191368642,"l":166918.076703745,"c":169067.6009619774,"v":413159.3935150885,"t":1712872800}
+{"o":169067.6009619774,"h":169379.7379651409,"l":168124.6902867723,"c":168606.7753164482,"v":400594.0817476851,"t":1712876400}
+{"o":168606.7753164482,"h":169957.5101125094,"l":168211.0537620535,"c":169522.8929253852,"v":354376.7453438835,"t":1712880000}
+{"o":169522.8929253852,"h":170496.7073508831,"l":168549.3652063824,"c":168752.5316569602,"v":388517.3877311876,"t":1712883600}
+{"o":168752.5316569602,"h":170513.5030357896,"l":168352.1740597178,"c":169314.5055096598,"v":378936.358440692,"t":1712887200}
+{"o":169314.5055096598,"h":170856.6579816077,"l":169177.5799272222,"c":170332.2501425543,"v":321275.4947000801,"t":1712890800}
+{"o":170332.2501425543,"h":171050.3032291636,"l":169223.1606645015,"c":170608.5743846439,"v":318128.9549525381,"t":1712894400}
+{"o":170608.5743846439,"h":171848.3091582551,"l":170050.8221657042,"c":171786.8298698388,"v":376345.204405585,"t":1712898000}
+{"o":171786.8298698388,"h":172039.7114993681,"l":168759.7802656757,"c":169418.1972266004,"v":323824.7842033887,"t":1712901600}
+{"o":169418.1972266004,"h":170256.4387142432,"l":167994.6519902656,"c":168410.1775024374,"v":282165.2938077822,"t":1712905200}
+{"o":168410.1775024374,"h":170581.0668323032,"l":166610.245766925,"c":169742.893035719,"v":300327.6977764865,"t":1712908800}
+{"o":169742.893035719,"h":170663.4102829091,"l":168680.5201326634,"c":169213.0992273991,"v":257231.1744530716,"t":1712912400}
+{"o":169213.0992273991,"h":169481.0470483406,"l":168028.4407321789,"c":168931.0421855073,"v":294259.5982201382,"t":1712916000}
+{"o":168931.0421855073,"h":170097.0619319456,"l":168303.389923439,"c":169515.2467354895,"v":308692.4337234065,"t":1712919600}
+{"o":169515.2467354895,"h":169925.5084912855,"l":161154.2064465963,"c":166475.2214917679,"v":394717.3576990932,"t":1712923200}
+{"o":166475.2214917679,"h":167004.571225178,"l":161790.5141273399,"c":164576.5493712817,"v":681268.8706007948,"t":1712926800}
+{"o":164576.5493712817,"h":165648.7023445189,"l":163004.5525695954,"c":164228.5391196285,"v":493891.8433476713,"t":1712930400}
+{"o":164228.5391196285,"h":165557.7398945005,"l":162097.0499634302,"c":164174.7107382757,"v":458190.7578543812,"t":1712934000}
+{"o":164174.7107382757,"h":164773.7635041832,"l":161524.441940403,"c":162826.8488925912,"v":619376.7020968548,"t":1712937600}
+{"o":162826.8488925912,"h":163440.1563132858,"l":156029.4015899272,"c":160690.2512659225,"v":920698.9368013907,"t":1712941200}
+{"o":160690.2512659225,"h":160690.3904534435,"l":138642.2224864946,"c":148403.8588171936,"v":1301114.7199368828,"t":1712944800}
+{"o":148403.8588171936,"h":154096.5581123231,"l":139855.7181053651,"c":146789.3971872939,"v":1018628.8791229588,"t":1712948400}
+{"o":146789.3971872939,"h":152807.4829953538,"l":145798.478042602,"c":149945.2081379716,"v":605485.8285987531,"t":1712952000}
+{"o":149945.2081379716,"h":152345.5469265233,"l":146771.296796223,"c":149243.2285829702,"v":522027.9152722628,"t":1712955600}
+{"o":149243.2285829702,"h":150277.8075959601,"l":146736.7441053866,"c":148598.3789980127,"v":551297.6443105165,"t":1712959200}
+{"o":148598.3789980127,"h":151492.8891950175,"l":146731.5154239835,"c":150367.5215655459,"v":469606.0793523626,"t":1712962800}
+{"o":150367.5215655459,"h":151051.7919514558,"l":148262.7202757915,"c":148727.7695872294,"v":475668.2260048667,"t":1712966400}
+{"o":148727.7695872294,"h":148957.8544198797,"l":141033.3133689436,"c":143333.1395689854,"v":575019.0071738492,"t":1712970000}
+{"o":143333.1395689854,"h":147130.4873569725,"l":140044.950347788,"c":146636.6958296854,"v":570252.7681298567,"t":1712973600}
+{"o":146636.6958296854,"h":150348.5757147564,"l":145861.0902254107,"c":148947.5458278796,"v":490911.7390000162,"t":1712977200}
+{"o":148947.5458278796,"h":152065.9090598772,"l":148369.267702395,"c":150779.034512791,"v":446100.9719354991,"t":1712980800}
+{"o":150779.034512791,"h":152172.6248873416,"l":149576.7687345062,"c":149808.5725326466,"v":327235.4108459913,"t":1712984400}
+{"o":149808.5725326466,"h":151030.6789998374,"l":148946.8918114064,"c":150370.3318194741,"v":300229.986835626,"t":1712988000}
+{"o":150370.3318194741,"h":150829.303029081,"l":147805.4437585383,"c":148326.5718738158,"v":259693.2389070086,"t":1712991600}
+{"o":148326.5718738158,"h":149348.0366068057,"l":146752.3970549276,"c":147108.9365792847,"v":261335.3254184601,"t":1712995200}
+{"o":147108.9365792847,"h":148758.9066823468,"l":146746.498107821,"c":148392.0887959484,"v":321600.8020972632,"t":1712998800}
+{"o":148392.0887959484,"h":149463.0071565601,"l":147738.1176263755,"c":149195.4394431375,"v":313275.0101754339,"t":1713002400}
+{"o":149195.4394431375,"h":150602.1280509146,"l":148194.7493058911,"c":148487.1803814866,"v":320142.1527203612,"t":1713006000}
+{"o":148487.1803814866,"h":149998.1450233818,"l":147374.8294298035,"c":149142.6643746315,"v":307590.7931676332,"t":1713009600}
+{"o":149142.6643746315,"h":150254.5320790222,"l":147675.7829579428,"c":148384.6087284898,"v":322847.8373284125,"t":1713013200}
+{"o":148384.6087284898,"h":149010.7558726261,"l":146267.7294293114,"c":147160.2315466915,"v":329710.7420481417,"t":1713016800}
+{"o":147160.2315466915,"h":148999.7971646051,"l":145457.7726375022,"c":146275.692232729,"v":451645.3748554373,"t":1713020400}
+{"o":146275.692232729,"h":147025.6488907844,"l":141668.173535677,"c":142898.2467515867,"v":505745.8500975942,"t":1713024000}
+{"o":142898.2467515867,"h":142972.6383432059,"l":133235.2671574245,"c":136618.7869254517,"v":1035497.6045561398,"t":1713027600}
+{"o":136618.7869254517,"h":141910.9548694292,"l":132238.6485241159,"c":140740.4617688574,"v":690845.9478574046,"t":1713031200}
+{"o":140740.4617688574,"h":171278.9044160886,"l":125421.9562017548,"c":158635.1806187905,"v":695156.3008874955,"t":1713034800}
+{"o":158635.1806187905,"h":159969.0054186346,"l":136490.5294372857,"c":147604.4907801775,"v":2045557.5223201418,"t":1713038400}
+{"o":147604.4907801775,"h":158128.4718492174,"l":139811.8004921158,"c":157609.2789262613,"v":1377346.1699867893,"t":1713042000}
+{"o":157609.2789262613,"h":169802.7471296666,"l":149945.9185317658,"c":167791.6392077751,"v":1454908.3982093148,"t":1713045600}
+{"o":167791.6392077751,"h":168832.9373102042,"l":160084.9427365037,"c":164051.240591519,"v":1094016.6739870701,"t":1713049200}
+{"o":164051.240591519,"h":167451.4127000787,"l":160317.3048380057,"c":163650.9762487403,"v":820917.2660027619,"t":1713052800}
+{"o":163650.9762487403,"h":166587.0540621793,"l":159597.0159768561,"c":164719.0910709828,"v":506771.7284363848,"t":1713056400}
+{"o":164719.0910709828,"h":165833.0141027567,"l":159598.7667017941,"c":159844.7877578116,"v":482946.3484716521,"t":1713060000}
+{"o":159844.7877578116,"h":167577.7357401323,"l":150825.5627409283,"c":160320.6860633801,"v":525794.7847626437,"t":1713063600}
+{"o":160320.6860633801,"h":168102.9537829092,"l":159090.8964125763,"c":166566.1367626218,"v":546854.108022369,"t":1713067200}
+{"o":166566.1367626218,"h":170783.911913595,"l":165930.4121482706,"c":169562.1311258819,"v":569586.6546318701,"t":1713070800}
+{"o":169562.1311258819,"h":172249.1391715638,"l":159832.4457182365,"c":168703.8368889271,"v":469050.9864306284,"t":1713074400}
+{"o":168703.8368889271,"h":170465.2173754951,"l":167370.4555207106,"c":169732.2604984135,"v":379801.3202075419,"t":1713078000}
+{"o":169732.2604984135,"h":171526.0053792211,"l":165429.6504221149,"c":167123.6714452043,"v":424135.495332757,"t":1713081600}
+{"o":167123.6714452043,"h":168685.5719874493,"l":164103.678851652,"c":165296.5570949688,"v":408911.0851353324,"t":1713085200}
+{"o":165296.5570949688,"h":168035.0487319962,"l":165236.9180410239,"c":166462.6593880312,"v":449452.1909573888,"t":1713088800}
+{"o":166462.6593880312,"h":167102.6902253002,"l":157969.6889423273,"c":162259.6446704339,"v":389149.2052166823,"t":1713092400}
+{"o":162259.6446704339,"h":167258.6823241287,"l":161272.4557908082,"c":165359.6059586637,"v":437492.7620781802,"t":1713096000}
+{"o":165359.6059586637,"h":167491.8123049816,"l":159900.5420767066,"c":160984.9304913692,"v":533493.7082841435,"t":1713099600}
+{"o":160984.9304913692,"h":163284.8501667201,"l":156305.380781158,"c":160324.1616171957,"v":598100.0974592204,"t":1713103200}
+{"o":160324.1616171957,"h":165882.4127301847,"l":159541.9945707837,"c":162653.806430568,"v":568226.9574370212,"t":1713106800}
+{"o":162653.806430568,"h":167316.2087905363,"l":162088.0912432506,"c":163973.0927098773,"v":574135.2446355114,"t":1713110400}
+{"o":163973.0927098773,"h":168063.6393169686,"l":155245.9809919104,"c":164968.834362897,"v":851365.3251176947,"t":1713114000}
+{"o":164968.834362897,"h":171401.9831793909,"l":164420.7662990887,"c":170390.3855731509,"v":613334.382929309,"t":1713117600}
+{"o":170390.3855731509,"h":171120.1480336608,"l":168132.1220371289,"c":169621.6884328355,"v":432825.5025714876,"t":1713121200}
+{"o":169621.6884328355,"h":171968.5335098551,"l":168303.4656656109,"c":168939.3626717183,"v":457108.3263236984,"t":1713124800}
+{"o":168939.3626717183,"h":169898.9418023302,"l":166975.8873049848,"c":169444.1911973417,"v":435577.2797487822,"t":1713128400}
+{"o":169444.1911973417,"h":180989.0411878168,"l":169138.4944053523,"c":180245.8027980242,"v":764927.2966292386,"t":1713132000}
+{"o":180245.8027980242,"h":183092.9220660569,"l":179763.9906364937,"c":181450.8700104732,"v":534048.6422429708,"t":1713135600}
+{"o":181450.8700104732,"h":181450.8700104732,"l":176762.2886532231,"c":177987.056706438,"v":457298.1618449016,"t":1713139200}
+{"o":177987.056706438,"h":179154.5351923522,"l":176094.8114114105,"c":177689.5430531474,"v":410028.2248456255,"t":1713142800}
+{"o":177689.5430531474,"h":178286.2708817328,"l":175357.7582236997,"c":176100.2492474655,"v":347784.877426221,"t":1713146400}
+{"o":176100.2492474655,"h":178613.8639373266,"l":175589.01980018,"c":177248.0773661598,"v":336623.5996630729,"t":1713150000}
+{"o":177248.0773661598,"h":178124.85243536,"l":173691.0105612613,"c":177437.8248571652,"v":366272.586947425,"t":1713153600}
+{"o":177437.8248571652,"h":181960.3661773035,"l":175598.9470153635,"c":181768.6071161591,"v":362883.3982750463,"t":1713157200}
+{"o":181768.6071161591,"h":187722.5065248892,"l":165424.105679669,"c":170438.6379712467,"v":616045.6001248978,"t":1713160800}
+{"o":170438.6379712467,"h":171455.8955225614,"l":168575.9567156549,"c":168710.2449820676,"v":469203.1794432961,"t":1713164400}
+{"o":168710.2449820676,"h":169978.2871163347,"l":167380.2374384923,"c":167880.7803310154,"v":385455.9737046023,"t":1713168000}
+{"o":167880.7803310154,"h":169768.8360759532,"l":166738.0656571957,"c":168822.0458623666,"v":340800.273798642,"t":1713171600}
+{"o":168822.0458623666,"h":169900.7701736544,"l":167970.4450140756,"c":168241.9590260769,"v":298167.4339033788,"t":1713175200}
+{"o":168241.9590260769,"h":168913.8146378469,"l":165267.9743435241,"c":165426.5941450064,"v":319659.3859454776,"t":1713178800}
+{"o":165426.5941450064,"h":166642.6803416185,"l":163595.3622172511,"c":165468.7580737312,"v":393982.1615063759,"t":1713182400}
+{"o":165468.7580737312,"h":168116.2467728741,"l":162553.8434307004,"c":163741.1028336948,"v":427784.8467078072,"t":1713186000}
+{"o":163741.1028336948,"h":166951.390801889,"l":156009.2904290748,"c":158661.2502694972,"v":764189.0551943263,"t":1713189600}
+{"o":158661.2502694972,"h":161713.3082306595,"l":154358.3251651687,"c":157071.759466253,"v":849727.2647308587,"t":1713193200}
+{"o":157071.759466253,"h":159750.1989447761,"l":147695.6150676309,"c":153162.4683759508,"v":660135.0600577954,"t":1713196800}
+{"o":153162.4683759508,"h":156346.8609923441,"l":147832.9880822624,"c":152405.0076386249,"v":726072.7829501361,"t":1713200400}
+{"o":152405.0076386249,"h":153461.878936846,"l":142785.3750090839,"c":148048.1823641033,"v":706714.1960014199,"t":1713204000}
+{"o":148048.1823641033,"h":152492.0414706555,"l":143582.9913273763,"c":151110.33808755,"v":723091.0666332482,"t":1713207600}
+{"o":151110.33808755,"h":152856.4048169661,"l":148650.7619519675,"c":149081.8616583588,"v":481171.9538224033,"t":1713211200}
+{"o":149081.8616583588,"h":151861.6458617659,"l":147412.2386406733,"c":151260.9630876478,"v":391320.715308251,"t":1713214800}
+{"o":151260.9630876478,"h":153856.3639139296,"l":148780.4563640674,"c":153210.2912942058,"v":419608.040425477,"t":1713218400}
+{"o":153210.2912942058,"h":153477.5401127951,"l":149764.6968897574,"c":151678.2050583947,"v":305568.3707186901,"t":1713222000}
+{"o":151678.2050583947,"h":152266.5502196809,"l":148317.951479439,"c":150573.0788247063,"v":429807.1596723776,"t":1713225600}
+{"o":150573.0788247063,"h":154015.6726318743,"l":148883.6400155188,"c":150837.1398157808,"v":487114.1330404128,"t":1713229200}
+{"o":150837.1398157808,"h":151908.5825734158,"l":148640.7955535961,"c":150898.0579581601,"v":402400.6985153111,"t":1713232800}
+{"o":150898.0579581601,"h":151806.3764701117,"l":146371.8394521576,"c":147390.1039231805,"v":430640.3609751723,"t":1713236400}
+{"o":147390.1039231805,"h":148345.0175763137,"l":139581.4316709364,"c":144708.0403789975,"v":684855.4892759825,"t":1713240000}
+{"o":144708.0403789975,"h":147398.6149100823,"l":144189.4181278541,"c":146401.872627958,"v":430455.2974378909,"t":1713243600}
+{"o":146401.872627958,"h":149637.5708928859,"l":144533.0784073781,"c":148788.120824548,"v":408007.4914068533,"t":1713247200}
+{"o":148788.120824548,"h":166832.5754174353,"l":148405.1382802879,"c":165464.025366542,"v":373349.8103146928,"t":1713250800}
+{"o":165464.025366542,"h":165694.1208378639,"l":161332.7200473968,"c":162067.1869844747,"v":322451.0747988477,"t":1713254400}
+{"o":162067.1869844747,"h":165262.0051908858,"l":160152.2828701,"c":162310.6958573523,"v":305515.1559630442,"t":1713258000}
+{"o":162310.6958573523,"h":169122.6441872498,"l":155220.1858786916,"c":165459.4199195527,"v":625303.3824926529,"t":1713261600}
+{"o":165459.4199195527,"h":169617.7711412052,"l":163860.5769169792,"c":168786.1180510553,"v":594792.3780789521,"t":1713265200}
+{"o":168786.1180510553,"h":168979.1596340101,"l":160313.9314433918,"c":161186.2076624691,"v":504797.1213341256,"t":1713268800}
+{"o":161186.2076624691,"h":166389.6344446119,"l":154284.2969438856,"c":163832.6922060029,"v":715859.7341861255,"t":1713272400}
+{"o":163832.6922060029,"h":167139.0444686571,"l":162040.3795851902,"c":162704.9312591083,"v":729410.0414732902,"t":1713276000}
+{"o":162704.9312591083,"h":164687.2363716119,"l":158031.8752329915,"c":158904.0105922676,"v":737844.3990981845,"t":1713279600}
+{"o":158904.0105922676,"h":167634.8574224508,"l":156439.7011725698,"c":167185.9956674774,"v":744973.9742225109,"t":1713283200}
+{"o":167185.9956674774,"h":174753.7244893946,"l":166271.3208714035,"c":167481.7021114753,"v":691253.2566279676,"t":1713286800}
+{"o":167481.7021114753,"h":170763.4483255907,"l":166600.326757925,"c":169721.9991482387,"v":659861.3749518868,"t":1713290400}
+{"o":169721.9991482387,"h":170797.7051813389,"l":166594.1520342557,"c":167443.3938848901,"v":460291.7210780664,"t":1713294000}
+{"o":167443.3938848901,"h":170100.5786241199,"l":166481.5608295032,"c":169876.2595859521,"v":364268.798230712,"t":1713297600}
+{"o":169876.2595859521,"h":175365.8891428179,"l":169122.3995035086,"c":173809.6615387633,"v":481523.2871975361,"t":1713301200}
+{"o":173809.6615387633,"h":174920.1463408513,"l":172183.5986952616,"c":174359.6516071912,"v":454469.4777354081,"t":1713304800}
+{"o":174359.6516071912,"h":174870.9609063213,"l":172308.1010505444,"c":172675.5376732294,"v":382354.9778329089,"t":1713308400}
+{"o":172675.5376732294,"h":176054.2333410693,"l":171522.4915602928,"c":174053.2821216405,"v":362628.3343120496,"t":1713312000}
+{"o":174053.2821216405,"h":174601.894300506,"l":170849.921524512,"c":173684.2398888417,"v":386718.3831492258,"t":1713315600}
+{"o":173684.2398888417,"h":174245.212490037,"l":171291.7724413405,"c":173470.311126181,"v":372197.195958973,"t":1713319200}
+{"o":173470.311126181,"h":194611.3606003743,"l":172785.8881655719,"c":178402.2005018828,"v":283632.0537862888,"t":1713322800}
+{"o":178402.2005018828,"h":185334.6336212658,"l":177308.6625486537,"c":183575.7081793997,"v":432634.6627682022,"t":1713326400}
+{"o":183575.7081793997,"h":184563.6049062221,"l":180720.7699103231,"c":181150.9318520432,"v":545047.2405821987,"t":1713330000}
+{"o":181150.9318520432,"h":183132.604315681,"l":179801.7941680347,"c":182307.7338251373,"v":322605.9064500061,"t":1713333600}
+{"o":182307.7338251373,"h":182851.563351793,"l":179556.1706610833,"c":181185.1683915392,"v":320702.309219853,"t":1713337200}
+{"o":181185.1683915392,"h":182135.242242592,"l":178801.444289105,"c":180142.428111266,"v":302693.6081191055,"t":1713340800}
+{"o":180142.428111266,"h":181624.2171904221,"l":179501.8363878175,"c":180596.4273089121,"v":258475.2606342333,"t":1713344400}
+{"o":180596.4273089121,"h":180694.681353201,"l":177037.5111780871,"c":177448.1223419553,"v":295059.4729951971,"t":1713348000}
+{"o":177448.1223419553,"h":203857.5972183018,"l":174175.6477422155,"c":192928.9885616333,"v":326720.6221798515,"t":1713351600}
+{"o":192928.9885616333,"h":194230.6166797765,"l":187882.6079053519,"c":189944.999205591,"v":465679.0017669807,"t":1713355200}
+{"o":189944.999205591,"h":194225.397312791,"l":189150.5373005427,"c":192192.0755953793,"v":459972.617144022,"t":1713358800}
+{"o":192192.0755953793,"h":196682.406335869,"l":184693.3630821257,"c":193207.3786027498,"v":886943.5829721757,"t":1713362400}
+{"o":193207.3786027498,"h":193887.266170437,"l":187089.6767508965,"c":189139.5728115682,"v":865701.9316827902,"t":1713366000}
+{"o":189139.5728115682,"h":193234.651791747,"l":186314.2743715787,"c":188422.5997166286,"v":730672.6060309621,"t":1713369600}
+{"o":188422.5997166286,"h":195508.5965473556,"l":188151.9550271857,"c":194640.6022109754,"v":525562.1256990272,"t":1713373200}
+{"o":194640.6022109754,"h":202614.9308939434,"l":193706.3881741046,"c":199108.4064246023,"v":705828.6854560752,"t":1713376800}
+{"o":199108.4064246023,"h":199329.2454610047,"l":194899.0751632358,"c":197542.316403425,"v":415691.2986604889,"t":1713380400}
+{"o":197542.316403425,"h":200488.3992710048,"l":195262.5268876728,"c":196020.5190830413,"v":447041.103409173,"t":1713384000}
+{"o":196020.5190830413,"h":202473.1304192632,"l":195865.0085936847,"c":198465.0154172218,"v":466633.1323214824,"t":1713387600}
+{"o":198465.0154172218,"h":199095.7054483707,"l":196486.1611871748,"c":197814.5331099931,"v":344467.4721597774,"t":1713391200}
+{"o":197814.5331099931,"h":198660.6577882022,"l":191722.2524829593,"c":193568.7253380012,"v":408985.7742606053,"t":1713394800}
+{"o":193568.7253380012,"h":195323.0043322932,"l":190430.5842835928,"c":194179.2917075377,"v":465563.6499205359,"t":1713398400}
+{"o":194179.2917075377,"h":196946.5917767418,"l":193521.6161541989,"c":196067.1032263325,"v":436511.6845951354,"t":1713402000}
+{"o":196067.1032263325,"h":198015.4153217023,"l":193819.6315156945,"c":196935.6821986133,"v":409495.0909902726,"t":1713405600}
+{"o":196935.6821986133,"h":200726.1895740344,"l":196373.1384951834,"c":199176.871201839,"v":393341.7563250946,"t":1713409200}
+{"o":199176.871201839,"h":201073.1405832399,"l":197103.0235522189,"c":197345.1773247548,"v":317625.1867607132,"t":1713412800}
+{"o":197345.1773247548,"h":199941.9451487674,"l":194808.0114294123,"c":195537.9886311445,"v":350877.6387761604,"t":1713416400}
+{"o":195537.9886311445,"h":196135.1715922838,"l":190300.8518620048,"c":192573.787864872,"v":351622.1450925994,"t":1713420000}
+{"o":192573.787864872,"h":193628.069272992,"l":189301.9576381732,"c":190019.4294128668,"v":484118.699390528,"t":1713423600}
+{"o":190019.4294128668,"h":192828.6936261112,"l":187524.2871044752,"c":191289.3169149165,"v":374361.8201169322,"t":1713427200}
+{"o":191289.3169149165,"h":195520.5588903876,"l":190274.8159160533,"c":194309.7080149516,"v":315533.0744262657,"t":1713430800}
+{"o":194309.7080149516,"h":198786.593947111,"l":193698.417211534,"c":197862.9530011943,"v":312143.172788978,"t":1713434400}
+{"o":197862.9530011943,"h":204127.6151090297,"l":197649.6009786269,"c":201609.3706314357,"v":488162.9361085122,"t":1713438000}
+{"o":201609.3706314357,"h":202605.7508809854,"l":196044.1207436245,"c":197746.8523717373,"v":378663.9065129234,"t":1713441600}
+{"o":197746.8523717373,"h":200356.5642872274,"l":196061.1780556097,"c":199597.0872521255,"v":422039.042263229,"t":1713445200}
+{"o":199597.0872521255,"h":207510.6847649805,"l":197892.3457020918,"c":206013.1401133225,"v":652353.3702376384,"t":1713448800}
+{"o":206013.1401133225,"h":210052.8810736187,"l":205357.1087273426,"c":206851.6511015078,"v":570378.2843419776,"t":1713452400}
+{"o":206851.6511015078,"h":210289.7693913345,"l":205648.6058267235,"c":207036.3758452827,"v":515973.2355639433,"t":1713456000}
+{"o":207036.3758452827,"h":207730.2806853944,"l":202700.0912090315,"c":203353.0826010232,"v":424399.9685956915,"t":1713459600}
+{"o":203353.0826010232,"h":206514.9493569625,"l":201290.7978629263,"c":206321.8238645116,"v":424704.3443189972,"t":1713463200}
+{"o":206321.8238645116,"h":209138.6019584718,"l":205641.0966308328,"c":208337.3848639435,"v":349472.7115840413,"t":1713466800}
+{"o":208337.3848639435,"h":209319.008698837,"l":207207.94666948,"c":208221.7762466677,"v":315901.0752826205,"t":1713470400}
+{"o":208221.7762466677,"h":210607.8415110922,"l":207410.3337964677,"c":208920.2223822448,"v":335993.301612909,"t":1713474000}
+{"o":208920.2223822448,"h":213696.3668390441,"l":208103.7134957548,"c":212221.1365528683,"v":417364.8136475046,"t":1713477600}
+{"o":212221.1365528683,"h":213503.9530175979,"l":210538.98594694,"c":210933.1919504997,"v":314456.4572736385,"t":1713481200}
+{"o":210933.1919504997,"h":211602.5697401489,"l":204956.2586666729,"c":205287.3704274344,"v":370153.9155836503,"t":1713484800}
+{"o":205287.3704274344,"h":205997.1000084194,"l":192763.1362995252,"c":196157.2258958511,"v":901530.1892131292,"t":1713488400}
+{"o":196157.2258958511,"h":199422.5094928341,"l":186985.2566630048,"c":198884.3400306592,"v":1152533.0436428897,"t":1713492000}
+{"o":198884.3400306592,"h":204806.1736212523,"l":198039.4911631599,"c":204396.9747784605,"v":799956.2619702454,"t":1713495600}
+{"o":204396.9747784605,"h":210705.0732117218,"l":203819.2870027931,"c":208831.3175697251,"v":596129.4713650664,"t":1713499200}
+{"o":208831.3175697251,"h":210797.8094039317,"l":205091.8046104806,"c":208142.7641127461,"v":488440.2804985644,"t":1713502800}
+{"o":208142.7641127461,"h":218910.2544132956,"l":205845.6057980317,"c":217191.5472260328,"v":649990.5659045799,"t":1713506400}
+{"o":217191.5472260328,"h":219896.621997163,"l":213515.4757393225,"c":214594.8457971042,"v":577583.4835150483,"t":1713510000}
+{"o":214594.8457971042,"h":218045.2825159979,"l":213879.1958225715,"c":216060.2979832189,"v":475353.1645663497,"t":1713513600}
+{"o":216060.2979832189,"h":216966.117327084,"l":214019.005232867,"c":215005.2870006563,"v":347235.0452411236,"t":1713517200}
+{"o":215005.2870006563,"h":217912.0688418827,"l":214324.3621125846,"c":216960.8642816998,"v":381244.4026588744,"t":1713520800}
+{"o":216960.8642816998,"h":218592.8288860728,"l":216022.7614761168,"c":216343.1606851233,"v":390772.5572082713,"t":1713524400}
+{"o":216343.1606851233,"h":217711.2761336085,"l":214261.3602522376,"c":215631.0040483134,"v":444354.9073410277,"t":1713528000}
+{"o":215631.0040483134,"h":217128.478149094,"l":213937.8815423444,"c":216145.6039031752,"v":451873.6677071032,"t":1713531600}
+{"o":216145.6039031752,"h":219773.129253321,"l":211426.755938203,"c":218053.2818167741,"v":495051.9188543168,"t":1713535200}
+{"o":218053.2818167741,"h":221385.696981751,"l":216800.0380591124,"c":218953.721311371,"v":449721.1448740478,"t":1713538800}
+{"o":218953.721311371,"h":221057.4299853441,"l":215168.5801063332,"c":218190.241073675,"v":560326.7344234071,"t":1713542400}
+{"o":218190.241073675,"h":219967.6388422291,"l":216494.7549365595,"c":219184.2842550293,"v":409616.3158919667,"t":1713546000}
+{"o":219184.2842550293,"h":219351.0028040041,"l":216214.5652218487,"c":216788.9670347617,"v":299820.5662146746,"t":1713549600}
+{"o":216788.9670347617,"h":218365.7927952224,"l":215965.385696636,"c":217830.1203567266,"v":279358.4275881654,"t":1713553200}
+{"o":217830.1203567266,"h":218031.1497241358,"l":213363.1163312161,"c":214160.7090441436,"v":367011.438575991,"t":1713556800}
+{"o":214160.7090441436,"h":216947.47738081,"l":213948.7498955232,"c":216292.215773213,"v":287598.758495897,"t":1713560400}
+{"o":216292.215773213,"h":219381.0303804573,"l":214289.7437052257,"c":215102.2879359369,"v":279718.2741410245,"t":1713564000}
+{"o":215102.2879359369,"h":215776.0658985972,"l":209767.169278416,"c":213236.8509280427,"v":476403.0054871532,"t":1713567600}
+{"o":213236.8509280427,"h":216667.958071292,"l":210317.3782426587,"c":210830.127006356,"v":474174.391523924,"t":1713571200}
+{"o":210830.127006356,"h":213730.3816986358,"l":209076.0978286894,"c":212684.3761482797,"v":337699.4531188287,"t":1713574800}
+{"o":212684.3761482797,"h":215045.4363688449,"l":211709.363927112,"c":213595.1356675814,"v":294889.8829891281,"t":1713578400}
+{"o":213595.1356675814,"h":214244.7967437257,"l":212510.1485359944,"c":213188.5850792747,"v":222746.1790676975,"t":1713582000}
+{"o":213188.5850792747,"h":217069.8647548854,"l":212083.1840790315,"c":216769.9616835068,"v":257405.5863379138,"t":1713585600}
+{"o":216769.9616835068,"h":217182.0424060534,"l":214257.4309874313,"c":215169.4404466066,"v":314726.4566473659,"t":1713589200}
+{"o":215169.4404466066,"h":217119.5424573487,"l":213805.4663981634,"c":215592.772454259,"v":218937.6522180628,"t":1713592800}
+{"o":215592.772454259,"h":216535.8680389729,"l":214566.1474748043,"c":214907.6550266445,"v":184996.9053177467,"t":1713596400}
+{"o":214907.6550266445,"h":215782.6291378389,"l":212592.4200008715,"c":213214.8070952691,"v":207895.9606224756,"t":1713600000}
+{"o":213214.8070952691,"h":213711.8326412077,"l":209758.8961982273,"c":211172.7688047108,"v":264464.9634160139,"t":1713603600}
+{"o":211172.7688047108,"h":212399.1339417415,"l":209830.1930733868,"c":211691.8857206113,"v":253443.6823630869,"t":1713607200}
+{"o":211691.8857206113,"h":212843.2889227867,"l":210819.3367790337,"c":211910.7925860181,"v":203107.7843848726,"t":1713610800}
+{"o":211910.7925860181,"h":214158.459268461,"l":211056.3978476658,"c":213125.0150073633,"v":217825.281212581,"t":1713614400}
+{"o":213125.0150073633,"h":214731.2413282178,"l":212912.1497570283,"c":213387.0592053514,"v":267867.7865837935,"t":1713618000}
+{"o":213387.0592053514,"h":214695.8301017766,"l":212480.8091491239,"c":213945.380541679,"v":226996.2691306739,"t":1713621600}
+{"o":213945.380541679,"h":220859.9440827517,"l":212764.4721333965,"c":220563.7071327151,"v":345533.5685664486,"t":1713625200}
+{"o":220563.7071327151,"h":222041.9146720258,"l":219101.4073588849,"c":220923.4822561207,"v":505951.5177773365,"t":1713628800}
+{"o":220923.4822561207,"h":226416.1557349543,"l":220740.4466110248,"c":225643.7360550585,"v":535145.5399038843,"t":1713632400}
+{"o":225643.7360550585,"h":227539.5585210941,"l":223939.4762435234,"c":225545.4499876363,"v":387363.1013315722,"t":1713636000}
+{"o":225545.4499876363,"h":227462.5728523377,"l":224512.1175140413,"c":226408.9427058892,"v":340042.044082202,"t":1713639600}
+{"o":226408.9427058892,"h":228247.4475853937,"l":225381.1403457487,"c":226641.5678768133,"v":405820.6748062154,"t":1713643200}
+{"o":226641.5678768133,"h":227521.0198053694,"l":225078.0145826401,"c":225744.4025712081,"v":275256.593144941,"t":1713646800}
+{"o":225744.4025712081,"h":226196.1898570473,"l":223408.4455180638,"c":223597.4484827169,"v":252341.284784655,"t":1713650400}
+{"o":223597.4484827169,"h":226854.6973818238,"l":223312.4730899438,"c":226402.0812942632,"v":275683.9639396133,"t":1713654000}
+{"o":226402.0812942632,"h":226546.9201472634,"l":221712.9883216235,"c":222524.9012429518,"v":288602.8217692015,"t":1713657600}
+{"o":222524.9012429518,"h":225351.464120086,"l":222497.8289517218,"c":223878.175817222,"v":284947.0110786507,"t":1713661200}
+{"o":223878.175817222,"h":227766.6851933268,"l":223327.8371989943,"c":227656.6436822222,"v":312941.3320722718,"t":1713664800}
+{"o":227656.6436822222,"h":229982.2374306213,"l":225046.8276002577,"c":225564.5955530979,"v":285516.8493505552,"t":1713668400}
+{"o":225564.5955530979,"h":226634.54205879,"l":224435.0393100255,"c":226058.8097669119,"v":216496.4236926039,"t":1713672000}
+{"o":226058.8097669119,"h":227369.0700615254,"l":224485.5675891603,"c":225258.9000652886,"v":355192.6788405213,"t":1713675600}
+{"o":225258.9000652886,"h":227357.5090094559,"l":224657.9838637555,"c":226242.3830698423,"v":254596.3307824193,"t":1713679200}
+{"o":226242.3830698423,"h":227025.5882570013,"l":224830.3931834123,"c":226244.6969334577,"v":193615.1937114109,"t":1713682800}
+{"o":226244.6969334577,"h":228602.7080415494,"l":225937.0284052714,"c":227006.1489178742,"v":209727.8039736763,"t":1713686400}
+{"o":227006.1489178742,"h":228089.862001995,"l":225848.7587161103,"c":226228.2590618103,"v":233264.482442673,"t":1713690000}
+{"o":226228.2590618103,"h":226965.8750622066,"l":223939.5787742446,"c":226016.5313706736,"v":291592.9010704588,"t":1713693600}
+{"o":226016.5313706736,"h":228338.6543460856,"l":225341.0600645563,"c":226746.9761642326,"v":309246.068118265,"t":1713697200}
+{"o":226746.9761642326,"h":227146.2208497272,"l":224158.7270688016,"c":224701.9930881603,"v":260645.1240912423,"t":1713700800}
+{"o":224701.9930881603,"h":225996.2099598344,"l":222418.4011341759,"c":223123.1254370871,"v":336176.9968126808,"t":1713704400}
+{"o":223123.1254370871,"h":224784.4846258509,"l":222438.6294291219,"c":223248.8797762355,"v":290449.8963647134,"t":1713708000}
+{"o":223248.8797762355,"h":225992.298420445,"l":222829.0550770227,"c":224806.5603455054,"v":288551.2856878344,"t":1713711600}
+{"o":224806.5603455054,"h":225439.9363643286,"l":218593.8160027237,"c":221421.5440477056,"v":466849.0084808441,"t":1713715200}
+{"o":221421.5440477056,"h":223386.3648304652,"l":220338.7617792134,"c":222942.6635756037,"v":275078.2799058381,"t":1713718800}
+{"o":222942.6635756037,"h":223383.519730418,"l":221696.8502389232,"c":222430.6054663761,"v":271419.7631040406,"t":1713722400}
+{"o":222430.6054663761,"h":223645.2709562748,"l":221541.6983769805,"c":221541.6983769805,"v":314263.0081213821,"t":1713726000}
+{"o":221541.6983769805,"h":223638.3695640546,"l":220715.4394809032,"c":223398.5085915763,"v":347434.0069279847,"t":1713729600}
+{"o":223398.5085915763,"h":225877.6195763733,"l":220517.2832175663,"c":222995.3166290152,"v":355732.5276305946,"t":1713733200}
+{"o":222995.3166290152,"h":225329.2536351956,"l":222251.1523449871,"c":223028.7906981651,"v":304934.1354142224,"t":1713736800}
+{"o":223028.7906981651,"h":223878.4723074065,"l":221729.4051667769,"c":222853.4467342241,"v":260560.8322578573,"t":1713740400}
+{"o":222853.4467342241,"h":225299.6676484059,"l":222116.4857270151,"c":223045.2036197163,"v":269083.84799993,"t":1713744000}
+{"o":223045.2036197163,"h":226690.9880489696,"l":221666.0474169564,"c":221666.0474169564,"v":355947.9397039328,"t":1713747600}
+{"o":221666.0474169564,"h":222421.4741862036,"l":219635.5265448669,"c":220714.3827152812,"v":342000.8932391491,"t":1713751200}
+{"o":220714.3827152812,"h":226704.4314198942,"l":220459.7293519096,"c":225009.5793149485,"v":299490.7995962728,"t":1713754800}
+{"o":225009.5793149485,"h":227378.5099440778,"l":224512.0624405416,"c":226070.2952266555,"v":297241.1849041387,"t":1713758400}
+{"o":226070.2952266555,"h":229552.6501247781,"l":225633.241251685,"c":229404.4958497575,"v":251441.2370948133,"t":1713762000}
+{"o":229404.4958497575,"h":234436.5916736555,"l":197753.4136457382,"c":200446.40825414,"v":429280.9860857159,"t":1713765600}
+{"o":200446.40825414,"h":201898.3561561334,"l":198661.1763701401,"c":198669.1238559108,"v":330641.5687011236,"t":1713769200}
+{"o":198669.1238559108,"h":199729.5681384625,"l":197113.7009280016,"c":197508.6021800969,"v":305913.4206455367,"t":1713772800}
+{"o":197508.6021800969,"h":199291.0422538729,"l":197035.0808166775,"c":199219.9691006443,"v":253498.479784351,"t":1713776400}
+{"o":199219.9691006443,"h":200311.9615034232,"l":198646.5204377208,"c":199467.9373405474,"v":285982.3980565427,"t":1713780000}
+{"o":199467.9373405474,"h":199847.2304290188,"l":197331.1163693017,"c":198399.2063913136,"v":279274.031050755,"t":1713783600}
+{"o":198399.2063913136,"h":200463.1869379624,"l":198243.4655635387,"c":199578.0516638278,"v":359558.0472683097,"t":1713787200}
+{"o":199578.0516638278,"h":200624.3008821573,"l":197914.0975548239,"c":199736.4133569361,"v":432568.2120225175,"t":1713790800}
+{"o":199736.4133569361,"h":200692.2553232879,"l":198061.7894746789,"c":198606.0007097683,"v":904142.4545864754,"t":1713794400}
+{"o":198606.0007097683,"h":199186.9146680252,"l":196306.7808771636,"c":198563.9370428761,"v":1965117.5336188411,"t":1713798000}
+{"o":198563.9370428761,"h":200598.3514029162,"l":196354.1709332496,"c":198727.184571279,"v":1450526.6916329397,"t":1713801600}
+{"o":198727.184571279,"h":202169.4212320924,"l":197998.4597500257,"c":200678.2759980906,"v":1078543.496209017,"t":1713805200}
+{"o":200678.2759980906,"h":201276.7589847214,"l":199122.7405646921,"c":199434.8159225156,"v":818936.6076877922,"t":1713808800}
+{"o":199434.8159225156,"h":200390.0113889133,"l":198328.7364092939,"c":200014.9425409259,"v":406256.5591433957,"t":1713812400}
+{"o":200014.9425409259,"h":201462.3502719287,"l":192206.198654741,"c":193202.2079730238,"v":356174.8477916809,"t":1713816000}
+{"o":193202.2079730238,"h":194491.3406626681,"l":131443.3738105629,"c":132624.1144490017,"v":402111.4788343905,"t":1713819600}
+{"o":132624.1144490017,"h":139318.760711546,"l":132296.0566062702,"c":137446.0737609011,"v":412629.6508134464,"t":1713823200}
+{"o":137446.0737609011,"h":138028.6313014782,"l":136259.035571909,"c":136564.0554566361,"v":404039.5133132153,"t":1713826800}
+{"o":136564.0554566361,"h":138619.669911715,"l":136261.5411924586,"c":138292.9019873034,"v":395479.1849457643,"t":1713830400}
+{"o":138292.9019873034,"h":138563.77053764,"l":136889.0794341235,"c":137231.0209609062,"v":425663.0251489971,"t":1713834000}
+{"o":137231.0209609062,"h":138027.3495626801,"l":136313.1874785274,"c":136620.4920521222,"v":406019.4260208644,"t":1713837600}
+{"o":136620.4920521222,"h":137324.9139088376,"l":135265.8134958787,"c":135281.2160699132,"v":413517.4601956417,"t":1713841200}
+{"o":64407.8784576229,"h":64781.2719112808,"l":64223.0136788844,"c":64407.8784576229,"v":254708.9053018839,"t":1706644800}
+{"o":64407.8784576229,"h":64492.9435362476,"l":63928.2386208765,"c":63945.5560806818,"v":243359.4251258274,"t":1706648400}
+{"o":63945.5560806818,"h":64116.6945755602,"l":63400.234267729,"c":63400.234267729,"v":253265.2045046069,"t":1706652000}
+{"o":63400.234267729,"h":63701.9662512759,"l":61229.6633458351,"c":61435.905455487,"v":446653.4452346667,"t":1706655600}
+{"o":61435.905455487,"h":63077.0404419849,"l":59866.3889546994,"c":62309.6006645007,"v":670123.3486197024,"t":1706659200}
+{"o":62309.6006645007,"h":62680.0972473157,"l":58077.0165744526,"c":60590.2586717319,"v":371207.5218489452,"t":1706662800}
+{"o":60590.2586717319,"h":61628.9313435491,"l":60209.7123463851,"c":61080.5791212189,"v":322986.2033315551,"t":1706666400}
+{"o":61080.5791212189,"h":61594.6419929538,"l":60975.22047731,"c":61498.8784223665,"v":222325.6665220621,"t":1706670000}
+{"o":61498.8784223665,"h":61498.8784223665,"l":60888.635398764,"c":61287.4324198385,"v":243060.5723767517,"t":1706673600}
+{"o":61287.4324198385,"h":61886.9217384314,"l":61226.6912700809,"c":61442.0805191076,"v":269591.0526221259,"t":1706677200}
+{"o":61442.0805191076,"h":61559.9541948369,"l":60727.1642377659,"c":61037.0186981014,"v":241828.7711431718,"t":1706680800}
+{"o":61037.0186981014,"h":61863.1465476535,"l":60906.6157180638,"c":61776.5361396474,"v":226994.441033608,"t":1706684400}
+{"o":61776.5361396474,"h":61950.4179505908,"l":60383.1958834187,"c":60736.2411067184,"v":249765.1447554036,"t":1706688000}
+{"o":60736.2411067184,"h":61410.0895349598,"l":59560.3332618243,"c":60265.8903719902,"v":294952.8326217551,"t":1706691600}
+{"o":60265.8903719902,"h":60550.2207841347,"l":59301.4804881484,"c":59301.4804881484,"v":426690.0097567801,"t":1706695200}
+{"o":59301.4804881484,"h":62870.261287057,"l":59140.6647151036,"c":61504.5280201568,"v":292557.0559021994,"t":1706698800}
+{"o":61504.5280201568,"h":62017.0701222095,"l":60504.4810640533,"c":60893.3501305742,"v":273077.6631549939,"t":1706702400}
+{"o":60893.3501305742,"h":61786.8515024039,"l":60473.2718833979,"c":61073.3278627996,"v":473994.8237963589,"t":1706706000}
+{"o":61073.3278627996,"h":61249.4321798395,"l":60142.2990184481,"c":60634.233783765,"v":859244.7539476213,"t":1706709600}
+{"o":60634.233783765,"h":61759.5063650221,"l":58694.5760948756,"c":61499.5079802766,"v":2038057.0944809732,"t":1706713200}
+{"o":61499.5079802766,"h":62542.2784345795,"l":61457.9921014674,"c":62198.3422253809,"v":1330862.9644074154,"t":1706716800}
+{"o":62198.3422253809,"h":63064.1316944376,"l":61963.8440175532,"c":63004.348911152,"v":825776.4795119212,"t":1706720400}
+{"o":63004.348911152,"h":63072.7822157789,"l":62050.72944438,"c":62411.7758497535,"v":645092.0419196255,"t":1706724000}
+{"o":62411.7758497535,"h":62606.9665587401,"l":61265.9916617729,"c":62078.2785549749,"v":752235.2913658905,"t":1706727600}
+{"o":62078.2785549749,"h":62222.3511296383,"l":60090.0668370081,"c":60154.5760498542,"v":742026.5984953645,"t":1706731200}
+{"o":60154.5760498542,"h":60627.4484162832,"l":58865.142104349,"c":59746.7128472527,"v":728855.8677508995,"t":1706734800}
+{"o":59746.7128472527,"h":61377.6909051704,"l":59224.1880544236,"c":61230.7039220742,"v":544509.3500164781,"t":1706738400}
+{"o":61230.7039220742,"h":61311.1195291657,"l":60521.0260077553,"c":60832.081517006,"v":439570.0612607822,"t":1706742000}
+{"o":60832.081517006,"h":61215.0666166787,"l":60240.5455539891,"c":61014.5966346022,"v":549106.8277802914,"t":1706745600}
+{"o":61014.5966346022,"h":62346.4639678774,"l":58510.8643362527,"c":60160.2785092553,"v":832060.8154415245,"t":1706749200}
+{"o":60160.2785092553,"h":60440.7884805383,"l":59717.0457496055,"c":60268.4573864984,"v":567053.6504477327,"t":1706752800}
+{"o":60268.4573864984,"h":60587.6350358541,"l":59639.2051163421,"c":60005.0665694621,"v":491464.8519013164,"t":1706756400}
+{"o":60005.0665694621,"h":60495.4614352654,"l":59623.3968300463,"c":60388.2304509901,"v":575763.9449157176,"t":1706760000}
+{"o":60388.2304509901,"h":60574.7551057927,"l":59950.3726054445,"c":60401.087382618,"v":481014.6958824941,"t":1706763600}
+{"o":60401.087382618,"h":60848.3175885111,"l":59762.109849397,"c":60796.7105823769,"v":460931.0043826749,"t":1706767200}
+{"o":60796.7105823769,"h":61424.3572472338,"l":60073.9001484803,"c":60430.9104995917,"v":372697.0978777777,"t":1706770800}
+{"o":60430.9104995917,"h":60661.9107764783,"l":60133.8103233624,"c":60568.2067618682,"v":330707.3750519531,"t":1706774400}
+{"o":60568.2067618682,"h":61094.625207198,"l":60149.4268297044,"c":60836.1042385344,"v":380885.4481914534,"t":1706778000}
+{"o":60836.1042385344,"h":61395.5111171592,"l":60652.9428818404,"c":61118.9629810529,"v":341595.727804534,"t":1706781600}
+{"o":61118.9629810529,"h":61282.8151999946,"l":60463.9702439361,"c":60603.1810838412,"v":387722.2014397899,"t":1706785200}
+{"o":60603.1810838412,"h":63213.0138800301,"l":60342.19744792,"c":62759.8857853266,"v":399029.1102077415,"t":1706788800}
+{"o":62759.8857853266,"h":63252.6666558543,"l":58844.9549519149,"c":60664.8413504304,"v":356016.3559200246,"t":1706792400}
+{"o":60664.8413504304,"h":61702.7151930145,"l":60603.0790259837,"c":61434.3780874898,"v":457431.4626609093,"t":1706796000}
+{"o":61434.3780874898,"h":61891.396841029,"l":60943.8677153966,"c":61009.1163992182,"v":449673.6392058285,"t":1706799600}
+{"o":61009.1163992182,"h":61238.9562152201,"l":60273.2121825716,"c":61218.2939792125,"v":461955.4281569499,"t":1706803200}
+{"o":61218.2939792125,"h":61947.3156654331,"l":60422.1206377743,"c":60891.0178736289,"v":406967.0252344816,"t":1706806800}
+{"o":60891.0178736289,"h":61200.9101356147,"l":60577.9696849568,"c":60780.0166030577,"v":394822.2450740691,"t":1706810400}
+{"o":60780.0166030577,"h":61524.2874631732,"l":60533.8341787669,"c":61482.1053314549,"v":372455.9472717063,"t":1706814000}
+{"o":61482.1053314549,"h":61562.6886922135,"l":60657.3557018395,"c":60852.9360803306,"v":366095.5656880344,"t":1706817600}
+{"o":60852.9360803306,"h":61379.6629428247,"l":60794.6908968654,"c":61286.8102026512,"v":458839.3317865434,"t":1706821200}
+{"o":61286.8102026512,"h":61475.0941423162,"l":60672.3899528771,"c":60861.6823430042,"v":330167.6179407946,"t":1706824800}
+{"o":60861.6823430042,"h":61447.379300006,"l":60794.1824446821,"c":61320.9062289326,"v":332714.7101273989,"t":1706828400}
+{"o":61320.9062289326,"h":62399.3080140388,"l":61096.6051901101,"c":61976.3472999209,"v":483296.58314827,"t":1706832000}
+{"o":61976.3472999209,"h":62251.1130702595,"l":61782.2767375632,"c":61843.9737652178,"v":316162.6868195315,"t":1706835600}
+{"o":61843.9737652178,"h":62339.6692269077,"l":57892.300138754,"c":58627.8611722812,"v":312308.5287190044,"t":1706839200}
+{"o":58627.8611722812,"h":59016.8401312039,"l":58438.9814828177,"c":58445.3235839826,"v":270388.3935785933,"t":1706842800}
+{"o":58445.3235839826,"h":58681.9693597306,"l":58214.7377599526,"c":58428.5706876002,"v":259486.4617879156,"t":1706846400}
+{"o":58428.5706876002,"h":58748.1296730957,"l":58080.1659664892,"c":58617.0127344381,"v":268780.4686308493,"t":1706850000}
+{"o":58617.0127344381,"h":59215.4512399076,"l":58530.9649696794,"c":59101.2033655395,"v":227039.2824696765,"t":1706853600}
+{"o":59101.2033655395,"h":59870.483116515,"l":59028.4733290141,"c":59717.6732780797,"v":304179.8853404534,"t":1706857200}
+{"o":59717.6732780797,"h":59840.6013030318,"l":58968.7427713031,"c":59220.9746383574,"v":316819.399785143,"t":1706860800}
+{"o":59220.9746383574,"h":59756.0315272484,"l":59074.9921358163,"c":59351.4330761367,"v":286419.7325626496,"t":1706864400}
+{"o":59351.4330761367,"h":60322.3596758073,"l":59322.3503525062,"c":60170.7636973484,"v":307741.2684979285,"t":1706868000}
+{"o":60170.7636973484,"h":60353.9705496469,"l":59878.1513277745,"c":60138.6346560054,"v":190413.4971192718,"t":1706871600}
+{"o":60138.6346560054,"h":60477.0662350826,"l":58040.6843346399,"c":58081.9663682012,"v":224972.6255244898,"t":1706875200}
+{"o":58081.9663682012,"h":58287.2000906158,"l":56331.9184237624,"c":56568.1401631929,"v":441982.3313917469,"t":1706878800}
+{"o":56568.1401631929,"h":57079.8724732477,"l":56428.0705711004,"c":56896.2089107166,"v":347741.3777551379,"t":1706882400}
+{"o":56896.2089107166,"h":58231.0184326773,"l":56804.232553568,"c":58062.534913938,"v":432740.3336562858,"t":1706886000}
+{"o":58062.534913938,"h":58515.8589968148,"l":57211.8212866809,"c":57296.3882451898,"v":377829.9123817161,"t":1706889600}
+{"o":57296.3882451898,"h":57587.3509897717,"l":56792.7952371563,"c":56902.0117891001,"v":306671.3384007906,"t":1706893200}
+{"o":56902.0117891001,"h":56902.0117891001,"l":56366.566322351,"c":56853.9708800698,"v":293444.8619507878,"t":1706896800}
+{"o":56853.9708800698,"h":56989.2425422396,"l":56502.0511263335,"c":56961.7807778164,"v":242255.3007103463,"t":1706900400}
+{"o":56961.7807778164,"h":57200.8626721433,"l":56665.1178009494,"c":56794.2521289503,"v":269863.0985483568,"t":1706904000}
+{"o":56794.2521289503,"h":61475.1639680969,"l":56739.7760414098,"c":61254.3704946589,"v":282860.5283261436,"t":1706907600}
+{"o":61254.3704946589,"h":61915.9491078057,"l":61185.0770660642,"c":61852.8420074194,"v":233090.9183157389,"t":1706911200}
+{"o":61852.8420074194,"h":62153.8626946801,"l":61794.4882660492,"c":62006.2811768573,"v":269226.1132008649,"t":1706914800}
+{"o":62006.2811768573,"h":62387.7597091252,"l":61643.7082613617,"c":61708.5456300437,"v":282746.6268593253,"t":1706918400}
+{"o":61708.5456300437,"h":61990.8398682391,"l":61422.5484086403,"c":61629.834680943,"v":267828.5493692312,"t":1706922000}
+{"o":61629.834680943,"h":61741.8641887246,"l":61179.2995439835,"c":61346.9225723403,"v":305444.399508568,"t":1706925600}
+{"o":61346.9225723403,"h":61568.1723645751,"l":61158.4642401873,"c":61172.7651288938,"v":229491.9674944391,"t":1706929200}
+{"o":61172.7651288938,"h":61535.1165117324,"l":61147.5553062226,"c":61458.2792251604,"v":193134.3304585979,"t":1706932800}
+{"o":61458.2792251604,"h":61697.2423088842,"l":61266.293583485,"c":61637.4576743329,"v":158018.6242152501,"t":1706936400}
+{"o":61637.4576743329,"h":61709.3784600067,"l":59152.7493825024,"c":59157.2309620609,"v":131673.4587485273,"t":1706940000}
+{"o":59157.2309620609,"h":59471.953614049,"l":58619.4191708001,"c":58858.0466895613,"v":173541.9782241105,"t":1706943600}
+{"o":58858.0466895613,"h":59065.7198241712,"l":58498.7662998481,"c":58614.5692750166,"v":155674.0137191898,"t":1706947200}
+{"o":58614.5692750166,"h":59049.7549779071,"l":58608.0711929638,"c":58991.2131335822,"v":132802.6977727691,"t":1706950800}
+{"o":58991.2131335822,"h":59047.8158195793,"l":58718.9246013026,"c":58854.3965322713,"v":126149.2468797212,"t":1706954400}
+{"o":58854.3965322713,"h":59710.4378226076,"l":57432.1228856068,"c":59485.2154306809,"v":131275.1948889066,"t":1706958000}
+{"o":59485.2154306809,"h":59659.6497181054,"l":59191.3670426423,"c":59286.3221480745,"v":143347.8927971573,"t":1706961600}
+{"o":59286.3221480745,"h":59902.9367787601,"l":58767.4750998539,"c":59392.2034437837,"v":192076.302101454,"t":1706965200}
+{"o":59392.2034437837,"h":59504.2334341765,"l":59122.0853584408,"c":59191.4407970547,"v":208788.5126249893,"t":1706968800}
+{"o":59191.4407970547,"h":60288.4245710513,"l":58602.5833154034,"c":59684.4464157253,"v":289234.7908633727,"t":1706972400}
+{"o":59684.4464157253,"h":59864.9361813857,"l":59526.4767323027,"c":59529.7159456785,"v":220082.832062942,"t":1706976000}
+{"o":59529.7159456785,"h":60114.3915632231,"l":59160.3326198576,"c":59684.2527253335,"v":200105.3576777143,"t":1706979600}
+{"o":59684.2527253335,"h":59710.1525282657,"l":58987.386943769,"c":59179.7183180547,"v":204498.5986656741,"t":1706983200}
+{"o":59179.7183180547,"h":59518.8783712571,"l":59083.0170442483,"c":59458.308536532,"v":182886.7014501461,"t":1706986800}
+{"o":59458.308536532,"h":59585.5670311556,"l":59267.0001798653,"c":59404.7027650803,"v":188786.7336643003,"t":1706990400}
+{"o":59404.7027650803,"h":59627.4021934691,"l":59197.1657565017,"c":59337.4410063875,"v":188250.2565707398,"t":1706994000}
+{"o":59337.4410063875,"h":59694.6913829474,"l":59264.8871626908,"c":59414.1591498358,"v":247023.8728247282,"t":1706997600}
+{"o":59414.1591498358,"h":59595.4786174552,"l":59182.8348679547,"c":59407.9392058318,"v":187604.5870401397,"t":1707001200}
+{"o":59407.9392058318,"h":59454.0322943068,"l":58812.716884662,"c":59393.881764826,"v":287014.2594912978,"t":1707004800}
+{"o":59393.881764826,"h":59939.6345683825,"l":59097.114602209,"c":59882.7254952312,"v":299979.9611451852,"t":1707008400}
+{"o":59882.7254952312,"h":59942.343902202,"l":59686.2160893675,"c":59706.2413871423,"v":175207.9748387977,"t":1707012000}
+{"o":59706.2413871423,"h":60085.7931517301,"l":59706.2413871423,"c":59847.2823010803,"v":159786.2787017773,"t":1707015600}
+{"o":59847.2823010803,"h":59851.3645559976,"l":59112.6109089877,"c":59339.9226809271,"v":248532.5416499487,"t":1707019200}
+{"o":59339.9226809271,"h":59731.2614150542,"l":59227.7916725917,"c":59350.454526334,"v":185652.0818583232,"t":1707022800}
+{"o":59350.454526334,"h":59521.6380549736,"l":58970.1097111648,"c":59054.8176923574,"v":195911.3821645222,"t":1707026400}
+{"o":59054.8176923574,"h":59251.0464321373,"l":58512.0276718222,"c":58674.4167757024,"v":175994.6732851553,"t":1707030000}
+{"o":58674.4167757024,"h":59712.7435327248,"l":58619.721275793,"c":59589.4760755057,"v":166608.8520434316,"t":1707033600}
+{"o":59589.4760755057,"h":60375.0755511122,"l":59206.3334181126,"c":60146.2580927988,"v":216157.7527920226,"t":1707037200}
+{"o":60146.2580927988,"h":60220.2957861508,"l":59910.2501504172,"c":60072.1763300338,"v":133201.9463774129,"t":1707040800}
+{"o":60072.1763300338,"h":60770.5847982972,"l":59981.7676479298,"c":60566.7410429294,"v":180758.5881405011,"t":1707044400}
+{"o":60566.7410429294,"h":62178.1674455866,"l":60447.2033849785,"c":61614.5234284849,"v":162606.1530392041,"t":1707048000}
+{"o":61614.5234284849,"h":61751.6549899832,"l":56418.7787366554,"c":58431.2276663537,"v":170012.1794483735,"t":1707051600}
+{"o":58431.2276663537,"h":58714.5380210525,"l":58226.7114638588,"c":58226.7114638588,"v":205096.8338023431,"t":1707055200}
+{"o":58226.7114638588,"h":58413.8831401722,"l":58114.7774828434,"c":58311.7689916157,"v":203757.1932575277,"t":1707058800}
+{"o":58311.7689916157,"h":58368.9519651007,"l":57915.461132825,"c":58224.1592914538,"v":222380.695375471,"t":1707062400}
+{"o":58224.1592914538,"h":58297.1867782956,"l":57958.1256207208,"c":57971.8422434165,"v":213662.9020302273,"t":1707066000}
+{"o":57971.8422434165,"h":65740.9914473822,"l":57575.0499986729,"c":65079.452324619,"v":210726.6051453799,"t":1707069600}
+{"o":65079.452324619,"h":65364.1985079065,"l":64430.0399700329,"c":64595.3607440126,"v":224750.0569974364,"t":1707073200}
+{"o":64595.3607440126,"h":65312.7351751918,"l":64114.4468226387,"c":65282.865868068,"v":367062.7097541162,"t":1707076800}
+{"o":65282.865868068,"h":65509.1873457604,"l":64799.5428817968,"c":64935.0055461928,"v":208056.0183559498,"t":1707080400}
+{"o":64935.0055461928,"h":65226.1474233452,"l":64259.3711636456,"c":64675.2594980608,"v":241439.2870876085,"t":1707084000}
+{"o":64675.2594980608,"h":64876.8187576305,"l":64318.2843103756,"c":64481.3520175919,"v":214932.2439764537,"t":1707087600}
+{"o":64481.3520175919,"h":64949.1058790034,"l":64272.2408859467,"c":64382.8348983758,"v":238245.4889224332,"t":1707091200}
+{"o":64382.8348983758,"h":64684.1825304875,"l":63457.48130629,"c":64563.9024048899,"v":266614.3437134919,"t":1707094800}
+{"o":64563.9024048899,"h":64809.1389415605,"l":64297.8775208588,"c":64556.4573714986,"v":150290.6801067155,"t":1707098400}
+{"o":64556.4573714986,"h":65152.2028812688,"l":64530.4953224741,"c":65083.2076774715,"v":169847.7961051007,"t":1707102000}
+{"o":65083.2076774715,"h":65705.5586643001,"l":65016.7841828715,"c":65420.7440850442,"v":305884.3063330108,"t":1707105600}
+{"o":65420.7440850442,"h":65420.7440850442,"l":64955.9502662748,"c":65206.5566431815,"v":119042.4482514285,"t":1707109200}
+{"o":65206.5566431815,"h":65609.376732657,"l":65129.1158800276,"c":65521.3822658576,"v":114227.5949070358,"t":1707112800}
+{"o":65521.3822658576,"h":66407.5758554643,"l":65483.2665249859,"c":66176.6815498599,"v":236578.5629669015,"t":1707116400}
+{"o":66176.6815498599,"h":66341.5364406116,"l":65736.5715067182,"c":66021.734023243,"v":169303.147793989,"t":1707120000}
+{"o":66021.734023243,"h":66241.4965154685,"l":65717.3348261651,"c":65907.2987639827,"v":172396.8328818753,"t":1707123600}
+{"o":65907.2987639827,"h":66603.2219023069,"l":65876.4632870798,"c":66383.6821042152,"v":189868.0061883919,"t":1707127200}
+{"o":66383.6821042152,"h":66453.3968369614,"l":66131.9753863914,"c":66353.4407290991,"v":165520.1520962171,"t":1707130800}
+{"o":66353.4407290991,"h":67449.8089367617,"l":65997.1173599212,"c":67125.5103871597,"v":180688.6067178677,"t":1707134400}
+{"o":67125.5103871597,"h":67886.8487657797,"l":64101.0125568794,"c":64696.6746210408,"v":264775.1244445457,"t":1707138000}
+{"o":64696.6746210408,"h":64925.3005449986,"l":64249.0123495972,"c":64318.5009352847,"v":223099.0609671875,"t":1707141600}
+{"o":64318.5009352847,"h":64318.5009352847,"l":62711.9221250867,"c":62941.6898137553,"v":490184.5618751476,"t":1707145200}
+{"o":62941.6898137553,"h":63374.1775243114,"l":62747.3287853512,"c":63313.4435133353,"v":276098.1923446415,"t":1707148800}
+{"o":63313.4435133353,"h":63476.6495727869,"l":62879.307493565,"c":62981.3746968681,"v":248209.7190650632,"t":1707152400}
+{"o":62981.3746968681,"h":63402.461348531,"l":62860.8779933785,"c":63137.7122709435,"v":270991.6857474654,"t":1707156000}
+{"o":63137.7122709435,"h":64723.3473610484,"l":63071.115737117,"c":64338.2799067097,"v":227637.3147185863,"t":1707159600}
+{"o":64338.2799067097,"h":64414.4416589516,"l":63647.3147731534,"c":64286.1588062054,"v":342790.2205328832,"t":1707163200}
+{"o":64286.1588062054,"h":64628.4618854989,"l":63595.6769194748,"c":63835.2083323421,"v":351386.1133102238,"t":1707166800}
+{"o":63835.2083323421,"h":64117.0080107116,"l":63377.2122382524,"c":63707.2885260006,"v":292566.9871894546,"t":1707170400}
+{"o":63707.2885260006,"h":64507.1401077265,"l":63572.8825649301,"c":64347.2350015694,"v":236850.1583041949,"t":1707174000}
+{"o":64347.2350015694,"h":64517.0309341198,"l":64196.4279458845,"c":64278.064480063,"v":188605.3333063608,"t":1707177600}
+{"o":64278.064480063,"h":64651.4367048556,"l":63999.8446557702,"c":64414.0862640535,"v":283353.3078865416,"t":1707181200}
+{"o":64414.0862640535,"h":65007.8055902623,"l":64250.2587794142,"c":64856.62878579,"v":232728.6650425617,"t":1707184800}
+{"o":64856.62878579,"h":65065.4528493183,"l":64309.6493043582,"c":64570.3557873292,"v":229575.6174874452,"t":1707188400}
+{"o":64570.3557873292,"h":64615.9681737003,"l":64104.3850829156,"c":64144.7600067664,"v":187321.3777444163,"t":1707192000}
+{"o":64144.7600067664,"h":64302.0445139096,"l":63846.3536907299,"c":64218.1274631396,"v":168777.2991296902,"t":1707195600}
+{"o":64218.1274631396,"h":64350.1501325516,"l":64050.1126515185,"c":64240.4463229467,"v":119431.0038833623,"t":1707199200}
+{"o":64240.4463229467,"h":64468.0367617152,"l":64050.2384895455,"c":64381.7234163772,"v":152573.5204846201,"t":1707202800}
+{"o":64381.7234163772,"h":64743.3130562419,"l":64331.9760997393,"c":64682.3940562069,"v":164702.3770196449,"t":1707206400}
+{"o":64682.3940562069,"h":64773.110836042,"l":64396.8069148932,"c":64670.8064003991,"v":135139.3271768625,"t":1707210000}
+{"o":64670.8064003991,"h":64670.8064003991,"l":64670.8064003991,"c":64670.8064003991,"v":0.0,"t":1707213600}
+{"o":64670.8064003991,"h":64670.8064003991,"l":64670.8064003991,"c":64670.8064003991,"v":0.0,"t":1707217200}
+{"o":64670.8064003991,"h":64670.8064003991,"l":64670.8064003991,"c":64670.8064003991,"v":0.0,"t":1707220800}
+{"o":64670.8064003991,"h":64670.8064003991,"l":64670.8064003991,"c":64670.8064003991,"v":0.0,"t":1707224400}
+{"o":64670.8064003991,"h":64671.6703057218,"l":63337.3823048717,"c":63411.6010129442,"v":109042.1375095206,"t":1707228000}
+{"o":63411.6010129442,"h":64437.215226754,"l":63311.3205281436,"c":64385.3764930957,"v":476763.0998275406,"t":1707231600}
+{"o":64385.3764930957,"h":64686.375006136,"l":63480.3307334515,"c":64018.3709528352,"v":364599.5896156921,"t":1707235200}
+{"o":64018.3709528352,"h":64442.7042795409,"l":62615.4746098112,"c":63099.8703626257,"v":458454.4849438664,"t":1707238800}
+{"o":63099.8703626257,"h":68572.609276979,"l":62760.0806640355,"c":66887.4633506956,"v":294845.5693096853,"t":1707242400}
+{"o":66887.4633506956,"h":67787.6274927233,"l":66687.1851186674,"c":67724.3457966703,"v":311147.1528685571,"t":1707246000}
+{"o":67724.3457966703,"h":67941.3946226623,"l":63389.1520822104,"c":63650.3855631733,"v":302862.7754623019,"t":1707249600}
+{"o":63650.3855631733,"h":63710.6103811866,"l":63363.1703862639,"c":63460.4053983967,"v":227982.0435059351,"t":1707253200}
+{"o":63460.4053983967,"h":64003.908915022,"l":63246.4142532037,"c":63775.5840091081,"v":253050.824268602,"t":1707256800}
+{"o":63775.5840091081,"h":63858.529317465,"l":63340.147763725,"c":63383.4534937518,"v":227538.7531221563,"t":1707260400}
+{"o":63383.4534937518,"h":63992.3974459703,"l":63254.1827222702,"c":63402.2916485552,"v":219319.6334864251,"t":1707264000}
+{"o":63402.2916485552,"h":63667.2891035916,"l":63294.485011196,"c":63447.2026543579,"v":267501.3907203535,"t":1707267600}
+{"o":63447.2026543579,"h":64187.6252637743,"l":62934.0525148418,"c":63666.342754943,"v":249881.4414159072,"t":1707271200}
+{"o":63666.342754943,"h":64121.9121616993,"l":63073.004527129,"c":63469.7602606329,"v":234624.2761913532,"t":1707274800}
+{"o":63469.7602606329,"h":63643.9905940128,"l":63098.1469845093,"c":63429.651707865,"v":248051.5441229618,"t":1707278400}
+{"o":63429.651707865,"h":65312.2751867376,"l":63181.948900986,"c":65122.6788592714,"v":209191.3279920934,"t":1707282000}
+{"o":65122.6788592714,"h":65169.4189475111,"l":64923.4055009144,"c":65096.3870299071,"v":146368.3902885253,"t":1707285600}
+{"o":65096.3870299071,"h":65193.7092391406,"l":64722.2705134812,"c":64893.8454858321,"v":145160.3073670597,"t":1707289200}
+{"o":64893.8454858321,"h":64988.9003469571,"l":64673.9084062324,"c":64695.8379074969,"v":147702.2320166551,"t":1707292800}
+{"o":64695.8379074969,"h":65198.6936509534,"l":64485.4201417054,"c":65048.6996368392,"v":171907.1747204405,"t":1707296400}
+{"o":65048.6996368392,"h":65058.0702876997,"l":64299.7280464492,"c":64506.3415788655,"v":173372.8020391815,"t":1707300000}
+{"o":64506.3415788655,"h":67075.1723664084,"l":64473.0498172508,"c":66459.8481319145,"v":202984.4751543077,"t":1707303600}
+{"o":66459.8481319145,"h":67602.9325659193,"l":63109.4257677958,"c":63408.9585439347,"v":189889.4843314245,"t":1707307200}
+{"o":63408.9585439347,"h":63514.5260804492,"l":59543.3650782301,"c":59659.321965889,"v":216890.0491138249,"t":1707310800}
+{"o":59659.321965889,"h":61348.834997837,"l":58096.7636776659,"c":59994.9019268437,"v":406917.0548476485,"t":1707314400}
+{"o":59994.9019268437,"h":60686.8100145861,"l":59854.975321056,"c":60414.1347009343,"v":526471.5429105287,"t":1707318000}
+{"o":60414.1347009343,"h":61032.8218708593,"l":60362.7768259356,"c":61022.7202997822,"v":369678.1934148191,"t":1707321600}
+{"o":61022.7202997822,"h":61565.7440296071,"l":60921.1497609533,"c":61188.5647153087,"v":390712.2582164942,"t":1707325200}
+{"o":61188.5647153087,"h":61292.6144097839,"l":60886.332335748,"c":61227.2986056024,"v":297709.331606147,"t":1707328800}
+{"o":61227.2986056024,"h":62063.7340851795,"l":60768.834539262,"c":60845.9751791692,"v":238390.497563545,"t":1707332400}
+{"o":60845.9751791692,"h":61881.7093642745,"l":60833.7823827897,"c":61606.3230496545,"v":437937.03174916,"t":1707336000}
+{"o":61606.3230496545,"h":63280.3905661877,"l":61596.377117993,"c":63068.1197932945,"v":507748.0988930998,"t":1707339600}
+{"o":63068.1197932945,"h":63309.7358505218,"l":62932.3020837478,"c":63252.8481501629,"v":311683.0820614193,"t":1707343200}
+{"o":63252.8481501629,"h":63628.9068190145,"l":63129.5379471264,"c":63359.8385534484,"v":235823.7002437995,"t":1707346800}
+{"o":63359.8385534484,"h":64070.6858158829,"l":63269.6386138258,"c":63897.5588380045,"v":329117.3905419991,"t":1707350400}
+{"o":63897.5588380045,"h":64219.6053993117,"l":63459.3259809304,"c":64075.4000001659,"v":286542.2919226959,"t":1707354000}
+{"o":64075.4000001659,"h":64249.1264702105,"l":63761.2177153714,"c":63929.6205841291,"v":199544.8170121526,"t":1707357600}
+{"o":63929.6205841291,"h":64186.317161268,"l":63120.1189554669,"c":63757.370197076,"v":147052.5725012216,"t":1707361200}
+{"o":63757.370197076,"h":63935.7158231445,"l":63673.5096614346,"c":63768.2729230001,"v":215520.9530708373,"t":1707364800}
+{"o":63768.2729230001,"h":63792.8428908377,"l":63336.1642749103,"c":63455.674717267,"v":218158.6880178855,"t":1707368400}
+{"o":63455.674717267,"h":63618.0063153782,"l":63066.9707162138,"c":63129.9050619877,"v":253217.0815479351,"t":1707372000}
+{"o":63129.9050619877,"h":63447.7380769222,"l":63023.4093829424,"c":63193.621369069,"v":178447.3981742209,"t":1707375600}
+{"o":63193.621369069,"h":63938.1006898202,"l":63179.4535933251,"c":63918.6449353829,"v":160294.2596372234,"t":1707379200}
+{"o":63918.6449353829,"h":64116.4594508813,"l":63529.5518144818,"c":63768.8297036716,"v":211611.0834746985,"t":1707382800}
+{"o":63768.8297036716,"h":64007.3834684991,"l":63704.1978655666,"c":63861.3996493008,"v":141397.8049596228,"t":1707386400}
+{"o":63861.3996493008,"h":64261.5609315587,"l":63291.7983438706,"c":63716.4548165697,"v":175949.7225259965,"t":1707390000}
+{"o":63716.4548165697,"h":64020.9863627915,"l":63576.7771112541,"c":63752.7286958763,"v":173861.0433682789,"t":1707393600}
+{"o":63752.7286958763,"h":65413.6646655466,"l":63716.014528429,"c":65159.6550296146,"v":359602.2030356168,"t":1707397200}
+{"o":65159.6550296146,"h":66074.4333581238,"l":65045.5902984337,"c":65679.7354303462,"v":491718.4699775809,"t":1707400800}
+{"o":65679.7354303462,"h":66038.1334198101,"l":60197.9622073807,"c":60644.1066880472,"v":312998.0451139336,"t":1707404400}
+{"o":60644.1066880472,"h":61370.2983644321,"l":58003.8115485538,"c":60196.8437781211,"v":316235.793597834,"t":1707408000}
+{"o":60196.8437781211,"h":60487.6828095088,"l":59809.5684134287,"c":59901.1436066486,"v":297000.2689609082,"t":1707411600}
+{"o":59901.1436066486,"h":60173.2245903923,"l":59622.8936803326,"c":60081.0283602251,"v":234874.1948549506,"t":1707415200}
+{"o":60081.0283602251,"h":60222.929287456,"l":59730.1740850245,"c":59857.9524057579,"v":209610.6923561073,"t":1707418800}
+{"o":59857.9524057579,"h":60330.6935880268,"l":59853.6313978641,"c":60257.1051057457,"v":225047.0281634085,"t":1707422400}
+{"o":60257.1051057457,"h":60470.1445298075,"l":59975.4736734819,"c":60074.1323411793,"v":206549.5145422748,"t":1707426000}
+{"o":60074.1323411793,"h":60231.7231814021,"l":59898.5180240476,"c":60046.5736179451,"v":170760.0849032618,"t":1707429600}
+{"o":60046.5736179451,"h":60375.8092690481,"l":60032.1266963154,"c":60133.4234357208,"v":224294.9949902521,"t":1707433200}
+{"o":60133.4234357208,"h":60696.5944612346,"l":60128.8788067913,"c":60469.5900299184,"v":262454.6214108368,"t":1707436800}
+{"o":60469.5900299184,"h":60857.9838647428,"l":60330.4393736111,"c":60830.0197750584,"v":241115.0575008416,"t":1707440400}
+{"o":60830.0197750584,"h":61856.4846805935,"l":60742.7771274459,"c":61795.7933468554,"v":308346.9055192609,"t":1707444000}
+{"o":61795.7933468554,"h":61893.2629439788,"l":60978.9511759906,"c":61012.4318201532,"v":236209.5338718754,"t":1707447600}
+{"o":61012.4318201532,"h":61337.5293169101,"l":60732.1875002052,"c":61037.3275181533,"v":192651.34065306,"t":1707451200}
+{"o":61037.3275181533,"h":61476.5489714562,"l":60917.0000062509,"c":61433.9478205101,"v":163996.8846131678,"t":1707454800}
+{"o":61433.9478205101,"h":61468.6373282919,"l":61104.9479733635,"c":61298.1358562818,"v":143428.0681587175,"t":1707458400}
+{"o":61298.1358562818,"h":61854.199310001,"l":61264.0108861279,"c":61611.1844366528,"v":164573.9514342707,"t":1707462000}
+{"o":61611.1844366528,"h":62136.706231786,"l":61512.3528148152,"c":62116.361538552,"v":199507.4525848564,"t":1707465600}
+{"o":62116.361538552,"h":62229.3220288478,"l":61418.8579547806,"c":61569.9428752949,"v":310948.5098337573,"t":1707469200}
+{"o":61569.9428752949,"h":61803.5820519729,"l":61448.0688808079,"c":61718.9515928382,"v":178949.5783400885,"t":1707472800}
+{"o":61718.9515928382,"h":62029.7828190899,"l":61071.4881799549,"c":61933.011118348,"v":324550.7848657321,"t":1707476400}
+{"o":61933.011118348,"h":62536.1661332503,"l":61662.1375784846,"c":61824.5979577575,"v":454121.0094849848,"t":1707480000}
+{"o":61824.5979577575,"h":61979.5203147822,"l":61463.1379306567,"c":61955.1310297236,"v":302285.471085866,"t":1707483600}
+{"o":61955.1310297236,"h":62305.8826809655,"l":59768.5319679154,"c":60527.1117569745,"v":450966.8051953999,"t":1707487200}
+{"o":60527.1117569745,"h":61041.0202371346,"l":60068.8204496369,"c":60934.7263369432,"v":364176.1702164558,"t":1707490800}
+{"o":60934.7263369432,"h":61150.3076604914,"l":60236.0988654315,"c":60574.22979405,"v":384973.2328024591,"t":1707494400}
+{"o":60574.22979405,"h":60847.7999731715,"l":60425.7435524411,"c":60762.7504917691,"v":264289.7405745501,"t":1707498000}
+{"o":60762.7504917691,"h":61425.3946849949,"l":60674.1289213266,"c":60994.5244790821,"v":325602.4024593006,"t":1707501600}
+{"o":60994.5244790821,"h":61114.7521796191,"l":60540.0973004937,"c":60596.9904350745,"v":279342.6965484209,"t":1707505200}
+{"o":60596.9904350745,"h":60996.2562720832,"l":60545.9303065699,"c":60689.850507396,"v":217217.2618680355,"t":1707508800}
+{"o":60689.850507396,"h":62896.0596609643,"l":60647.8266149684,"c":62853.5336024629,"v":355594.8731952437,"t":1707512400}
+{"o":62853.5336024629,"h":62937.7486421487,"l":60263.2719297672,"c":60523.2740127443,"v":342529.2017122663,"t":1707516000}
+{"o":60523.2740127443,"h":61401.6195287234,"l":59881.4856532805,"c":60654.8353272197,"v":296849.077113366,"t":1707519600}
+{"o":60654.8353272197,"h":61329.5882149025,"l":60621.2691200754,"c":61007.8834191963,"v":240162.290523571,"t":1707523200}
+{"o":61007.8834191963,"h":61852.7938434182,"l":60309.0327875665,"c":61096.9150489355,"v":233416.0329828667,"t":1707526800}
+{"o":61096.9150489355,"h":61646.2639895331,"l":57960.117527585,"c":58248.1703110269,"v":238984.8217937978,"t":1707530400}
+{"o":58248.1703110269,"h":61173.9202921537,"l":58248.1703110269,"c":61096.0665013429,"v":266792.4206260112,"t":1707534000}
+{"o":61096.0665013429,"h":61283.5782547077,"l":60475.5772962073,"c":60675.3759915472,"v":230359.1545899513,"t":1707537600}
+{"o":60675.3759915472,"h":60812.65790437,"l":60482.1773118603,"c":60650.6625744116,"v":155773.6384023697,"t":1707541200}
+{"o":60650.6625744116,"h":60679.8650054652,"l":59920.4007573261,"c":60002.8178482756,"v":177519.8726221079,"t":1707544800}
+{"o":60002.8178482756,"h":60170.4604703934,"l":59846.9556291637,"c":59958.4218664892,"v":131013.1001315539,"t":1707548400}
+{"o":59958.4218664892,"h":60367.4815022062,"l":59575.3556518607,"c":59576.7880975044,"v":150910.0084626107,"t":1707552000}
+{"o":59576.7880975044,"h":60116.6063234336,"l":59558.5009718508,"c":60005.9893717042,"v":197010.3087458715,"t":1707555600}
+{"o":60005.9893717042,"h":60048.138650845,"l":59074.8335530104,"c":59120.4655656724,"v":194929.5710593176,"t":1707559200}
+{"o":59120.4655656724,"h":59675.6717958065,"l":59072.6416798312,"c":59525.482368454,"v":167510.7056038912,"t":1707562800}
+{"o":59525.482368454,"h":59571.2272622798,"l":59187.2688518937,"c":59366.1155916814,"v":147390.9799312019,"t":1707566400}
+{"o":59366.1155916814,"h":59501.6572637571,"l":58307.6897354293,"c":58772.3749162799,"v":169183.4214987597,"t":1707570000}
+{"o":58772.3749162799,"h":59117.189847541,"l":58261.5197886028,"c":58401.6908745684,"v":173367.8541124538,"t":1707573600}
+{"o":58401.6908745684,"h":58705.1895848163,"l":58371.0077856899,"c":58563.5392154679,"v":175884.5127010279,"t":1707577200}
+{"o":58563.5392154679,"h":58620.130117584,"l":58253.292700185,"c":58500.1244450191,"v":195292.6740491174,"t":1707580800}
+{"o":58500.1244450191,"h":58627.2038839763,"l":58167.817146032,"c":58205.2550125585,"v":190791.6890635199,"t":1707584400}
+{"o":58205.2550125585,"h":59056.8873970176,"l":58178.4372289267,"c":58922.5797968277,"v":180238.772969674,"t":1707588000}
+{"o":58922.5797968277,"h":59115.9466567744,"l":58753.4622870952,"c":58907.428883617,"v":169361.5053293172,"t":1707591600}
+{"o":58907.428883617,"h":59549.8574784341,"l":58706.4592757879,"c":58959.4165339466,"v":253622.8248799175,"t":1707595200}
+{"o":58959.4165339466,"h":61146.1869451537,"l":58873.3116773354,"c":60915.1856293251,"v":271808.3320401617,"t":1707598800}
+{"o":60915.1856293251,"h":60985.2610300043,"l":60259.7288940035,"c":60631.4984803031,"v":209871.9575509311,"t":1707602400}
+{"o":60631.4984803031,"h":60881.1956549019,"l":60284.5366401102,"c":60443.5092074033,"v":167225.0578058804,"t":1707606000}
+{"o":60443.5092074033,"h":60594.0397034289,"l":60113.7345326742,"c":60352.8079878588,"v":184348.167816677,"t":1707609600}
+{"o":60352.8079878588,"h":60388.8124851286,"l":59816.2514416464,"c":60012.7333319913,"v":197419.6534898124,"t":1707613200}
+{"o":60012.7333319913,"h":60188.9080014067,"l":59769.8202393126,"c":59910.1641158493,"v":152419.1648004731,"t":1707616800}
+{"o":59910.1641158493,"h":60810.9129757244,"l":59903.6919647441,"c":60668.5997170754,"v":175109.1459853468,"t":1707620400}
+{"o":60668.5997170754,"h":60930.8533827482,"l":60446.6887865652,"c":60584.4973425067,"v":154688.286399363,"t":1707624000}
+{"o":60584.4973425067,"h":60690.6914352259,"l":60324.2594263505,"c":60450.0691546437,"v":147827.8447071254,"t":1707627600}
+{"o":60450.0691546437,"h":60659.8700853104,"l":60266.506904083,"c":60572.2644886551,"v":121456.4316618918,"t":1707631200}
+{"o":60572.2644886551,"h":60844.1876214462,"l":60331.7135047062,"c":60538.4938828252,"v":144559.4859264024,"t":1707634800}
+{"o":60538.4938828252,"h":60691.2330227481,"l":60370.9722896421,"c":60452.8410418931,"v":135404.885961745,"t":1707638400}
+{"o":60452.8410418931,"h":61059.0172480453,"l":60441.5900602829,"c":60977.7041618522,"v":150950.7000564967,"t":1707642000}
+{"o":60977.7041618522,"h":61153.5021564573,"l":60211.9822148808,"c":60615.9966722866,"v":205849.9961315126,"t":1707645600}
+{"o":60615.9966722866,"h":60896.7936285574,"l":60503.2144390757,"c":60833.842408518,"v":134432.2013957885,"t":1707649200}
+{"o":60833.842408518,"h":61342.8994338009,"l":60757.9985348814,"c":60789.8427743152,"v":215941.3384278429,"t":1707652800}
+{"o":60789.8427743152,"h":60932.5881106949,"l":60493.8030202145,"c":60535.7425697149,"v":165802.6926806445,"t":1707656400}
+{"o":60535.7425697149,"h":60760.4954761715,"l":60285.1314837823,"c":60724.3610743205,"v":190371.4705375732,"t":1707660000}
+{"o":60724.3610743205,"h":60739.6016734123,"l":57860.9200676036,"c":57908.0509856977,"v":189037.022497128,"t":1707663600}
+{"o":57908.0509856977,"h":57972.5802840561,"l":57524.3733244476,"c":57698.4034456133,"v":230387.6595052144,"t":1707667200}
+{"o":57698.4034456133,"h":58050.4683339507,"l":57644.2515875911,"c":57934.4399132201,"v":238711.083561828,"t":1707670800}
+{"o":57934.4399132201,"h":57960.9820892796,"l":57365.8821621519,"c":57669.2761722013,"v":228139.2190347828,"t":1707674400}
+{"o":57669.2761722013,"h":57806.8478348281,"l":57501.2900315493,"c":57584.3963579699,"v":192103.700136133,"t":1707678000}
+{"o":57584.3963579699,"h":60784.802914622,"l":57084.4553598112,"c":59950.5081001059,"v":269539.9899787031,"t":1707681600}
+{"o":59950.5081001059,"h":60247.1940978629,"l":59915.8108075512,"c":59993.9739924452,"v":191716.3930846407,"t":1707685200}
+{"o":59993.9739924452,"h":60543.5028445393,"l":59930.8642679159,"c":60382.8371723914,"v":164085.0387442431,"t":1707688800}
+{"o":60382.8371723914,"h":60454.0640505774,"l":60211.1780714345,"c":60346.2060805691,"v":162925.564792737,"t":1707692400}
+{"o":60346.2060805691,"h":61352.8836601291,"l":60299.6129578415,"c":61014.9760240194,"v":232570.9745332803,"t":1707696000}
+{"o":61014.9760240194,"h":61049.9824821813,"l":60461.9578913593,"c":60648.0110257111,"v":194368.2934267515,"t":1707699600}
+{"o":60648.0110257111,"h":60757.8757633985,"l":58892.0786952628,"c":59467.556304039,"v":346747.1811663011,"t":1707703200}
+{"o":59467.556304039,"h":59945.1255484115,"l":59281.9577668832,"c":59674.7870209013,"v":153454.2060095526,"t":1707706800}
+{"o":59674.7870209013,"h":59688.0093529833,"l":59270.2878218199,"c":59310.3283996493,"v":161400.4170621539,"t":1707710400}
+{"o":59310.3283996493,"h":59565.9007413342,"l":59173.7104821532,"c":59247.3715871053,"v":182813.5660905588,"t":1707714000}
+{"o":59247.3715871053,"h":60732.3939884455,"l":58781.0588784675,"c":60461.2257116268,"v":183195.7661630193,"t":1707717600}
+{"o":60461.2257116268,"h":61032.3258503868,"l":60461.0960980573,"c":60771.7636474232,"v":153289.0372845801,"t":1707721200}
+{"o":60771.7636474232,"h":61004.1362868435,"l":60516.0227495308,"c":60661.9377336146,"v":140393.9936458068,"t":1707724800}
+{"o":60661.9377336146,"h":60713.1985644998,"l":60006.5164499634,"c":60099.5855747853,"v":213237.1917386305,"t":1707728400}
+{"o":60099.5855747853,"h":60360.5794197551,"l":59828.7903406934,"c":59962.288213076,"v":226327.0001383994,"t":1707732000}
+{"o":59962.288213076,"h":60031.1905862805,"l":59375.665171738,"c":59765.7854771486,"v":229052.4213433818,"t":1707735600}
+{"o":59765.7854771486,"h":60088.4253440706,"l":59533.3459151397,"c":59953.0354774864,"v":194608.8863052232,"t":1707739200}
+{"o":59953.0354774864,"h":60062.3847202727,"l":59742.4649047328,"c":59945.8973264281,"v":156211.0477574106,"t":1707742800}
+{"o":59945.8973264281,"h":61234.7232471287,"l":59921.5480792079,"c":61185.10754362,"v":274093.6238714193,"t":1707746400}
+{"o":61185.10754362,"h":62546.9073802831,"l":60917.4625085859,"c":62474.2645065225,"v":577730.8518807861,"t":1707750000}
+{"o":62474.2645065225,"h":62654.7155067588,"l":61765.8338197393,"c":62383.3327475218,"v":451702.0976698094,"t":1707753600}
+{"o":62383.3327475218,"h":63548.8892757017,"l":62287.9279541764,"c":62995.7932714473,"v":583647.1987239617,"t":1707757200}
+{"o":62995.7932714473,"h":63473.5503279989,"l":62890.485844897,"c":62931.8109176343,"v":443988.8995022909,"t":1707760800}
+{"o":62931.8109176343,"h":63790.0612548712,"l":62768.6412062368,"c":62992.4624679629,"v":430880.1033341449,"t":1707764400}
+{"o":62992.4624679629,"h":63648.4351854422,"l":62964.9108414323,"c":63625.85895311,"v":320579.9409668423,"t":1707768000}
+{"o":63625.85895311,"h":64124.7578835469,"l":63162.6944032506,"c":63270.7706703378,"v":433740.8294885015,"t":1707771600}
+{"o":63270.7706703378,"h":64035.8306509213,"l":63255.0699409078,"c":64028.719480174,"v":269200.0455683631,"t":1707775200}
+{"o":64028.719480174,"h":64391.7589162512,"l":60216.8494400121,"c":60598.5978860191,"v":224112.9909653728,"t":1707778800}
+{"o":60598.5978860191,"h":62362.0887195054,"l":60598.5978860191,"c":61855.9461644726,"v":426366.9797403433,"t":1707782400}
+{"o":61855.9461644726,"h":62095.1937491286,"l":61565.897196768,"c":61989.5133848257,"v":346048.2954790335,"t":1707786000}
+{"o":61989.5133848257,"h":62079.4772067303,"l":61359.4161529846,"c":61582.5840136317,"v":237783.2366937407,"t":1707789600}
+{"o":61582.5840136317,"h":61842.5266902212,"l":61198.7370707189,"c":61304.797066239,"v":201462.3639810075,"t":1707793200}
+{"o":61304.797066239,"h":61969.0246329629,"l":61296.8051380778,"c":61761.5058385935,"v":196954.594378439,"t":1707796800}
+{"o":61761.5058385935,"h":61910.2739548988,"l":61636.6055948643,"c":61895.21430145,"v":159700.4468105576,"t":1707800400}
+{"o":61895.21430145,"h":62155.6362610197,"l":61637.1468188615,"c":61716.7307475439,"v":181073.0365009807,"t":1707804000}
+{"o":61716.7307475439,"h":62039.2056187184,"l":61560.7846978201,"c":61838.5817778702,"v":221819.5496640018,"t":1707807600}
+{"o":61838.5817778702,"h":62405.0378926477,"l":57639.5673358535,"c":58042.3132753636,"v":165169.4323859489,"t":1707811200}
+{"o":58042.3132753636,"h":58126.0141381974,"l":57726.2115680062,"c":58095.5612215098,"v":154951.2207902336,"t":1707814800}
+{"o":58095.5612215098,"h":58096.0062588238,"l":57393.7690610884,"c":57477.6640043956,"v":110318.1010358989,"t":1707818400}
+{"o":57477.6640043956,"h":57799.4806465233,"l":57153.454758746,"c":57799.4806465233,"v":200302.1674580252,"t":1707822000}
+{"o":57799.4806465233,"h":58283.0490258978,"l":57377.3040198765,"c":57946.3345158523,"v":202411.2962763457,"t":1707825600}
+{"o":57946.3345158523,"h":58136.5141287164,"l":56693.3621766026,"c":57220.6874978875,"v":415943.039502273,"t":1707829200}
+{"o":57220.6874978875,"h":57453.6728301445,"l":55778.5964625109,"c":56069.7862365359,"v":632932.2135064534,"t":1707832800}
+{"o":56069.7862365359,"h":56666.1116010443,"l":55666.0079155184,"c":56301.0283022313,"v":330844.3170662347,"t":1707836400}
+{"o":56301.0283022313,"h":56449.6196846617,"l":55334.2839716606,"c":55374.1518654622,"v":260327.1640649872,"t":1707840000}
+{"o":55374.1518654622,"h":56303.8878015639,"l":55293.0887671934,"c":56261.2424553556,"v":285765.5923446594,"t":1707843600}
+{"o":56261.2424553556,"h":57874.8382998122,"l":54599.790621291,"c":56721.7521482892,"v":265741.0558597274,"t":1707847200}
+{"o":56721.7521482892,"h":57193.1341380096,"l":56474.7166816964,"c":56794.6118413548,"v":339500.7098697991,"t":1707850800}
+{"o":56794.6118413548,"h":57483.6508696339,"l":56459.3968778397,"c":56993.2968415655,"v":252742.9698436889,"t":1707854400}
+{"o":56993.2968415655,"h":57623.0912251818,"l":56261.6576272153,"c":56635.0373532686,"v":279385.1336969837,"t":1707858000}
+{"o":56635.0373532686,"h":56833.755818301,"l":56082.6776815916,"c":56177.077813784,"v":214792.3429491601,"t":1707861600}
+{"o":56177.077813784,"h":56474.4490722857,"l":55946.8269731123,"c":56377.7734733707,"v":178029.2831071266,"t":1707865200}
+{"o":56377.7734733707,"h":57558.1854037387,"l":55490.5738187453,"c":56876.3744496943,"v":203256.7018128961,"t":1707868800}
+{"o":56876.3744496943,"h":57275.3388369468,"l":56611.9688334617,"c":56958.4673142535,"v":188450.2608782237,"t":1707872400}
+{"o":56958.4673142535,"h":57129.5368161305,"l":56599.9096675904,"c":56839.6764054485,"v":171650.3104932106,"t":1707876000}
+{"o":56839.6764054485,"h":57345.5764227203,"l":56787.3686956054,"c":57167.2660513765,"v":159981.2201269259,"t":1707879600}
+{"o":57167.2660513765,"h":57295.2058120592,"l":56837.1560536287,"c":57019.1432141251,"v":183594.8240048591,"t":1707883200}
+{"o":57019.1432141251,"h":57856.7150191745,"l":56995.672026793,"c":57696.4624787576,"v":201829.7521078002,"t":1707886800}
+{"o":57696.4624787576,"h":57717.7203365304,"l":57416.3643800796,"c":57492.7315599193,"v":145143.9541383839,"t":1707890400}
+{"o":57492.7315599193,"h":57896.53670233,"l":57479.7201552688,"c":57769.4668872234,"v":128808.0972111997,"t":1707894000}
+{"o":57769.4668872234,"h":58621.659657086,"l":57568.3420125937,"c":58606.3236103599,"v":181692.4431003505,"t":1707897600}
+{"o":58606.3236103599,"h":59436.1151479443,"l":58477.3190877435,"c":59290.1953987013,"v":407613.3921653259,"t":1707901200}
+{"o":59290.1953987013,"h":59358.1344782944,"l":58742.3357297169,"c":58950.2143094498,"v":233480.792845447,"t":1707904800}
+{"o":58950.2143094498,"h":59227.5035977554,"l":58461.7094876458,"c":59086.7422144957,"v":212982.4019990373,"t":1707908400}
+{"o":59086.7422144957,"h":59316.4828828871,"l":53746.9859025369,"c":55720.4067957811,"v":231781.2588333989,"t":1707912000}
+{"o":55720.4067957811,"h":56989.5806717728,"l":55480.9557092806,"c":56734.0010142962,"v":363724.806592491,"t":1707915600}
+{"o":56734.0010142962,"h":57035.0725067469,"l":56397.9600731561,"c":56707.0459714901,"v":369612.3228563353,"t":1707919200}
+{"o":56707.0459714901,"h":56768.9992035736,"l":55077.6413550687,"c":55514.624580371,"v":371737.0131925981,"t":1707922800}
+{"o":55514.624580371,"h":55556.9990059274,"l":54936.9932146272,"c":55170.6231819756,"v":299815.4826851818,"t":1707926400}
+{"o":55170.6231819756,"h":55414.2404991711,"l":54829.6000881979,"c":55002.8945148411,"v":250981.5690665787,"t":1707930000}
+{"o":55002.8945148411,"h":55072.7705311776,"l":54628.7355225768,"c":54905.9202354677,"v":229017.9865934095,"t":1707933600}
+{"o":54905.9202354677,"h":55330.3494037214,"l":54721.2295423103,"c":55140.6259738481,"v":252928.5154282481,"t":1707937200}
+{"o":55140.6259738481,"h":55446.7134653089,"l":55066.0654322311,"c":55241.119519766,"v":234621.0546714463,"t":1707940800}
+{"o":55241.119519766,"h":55609.902999388,"l":54849.7076722512,"c":55540.2976663527,"v":255569.9189577014,"t":1707944400}
+{"o":55540.2976663527,"h":55692.7697391246,"l":55326.4367488501,"c":55648.0429075768,"v":234385.9242137929,"t":1707948000}
+{"o":55648.0429075768,"h":55731.53668193,"l":55434.1898006257,"c":55543.7156203011,"v":229885.9067393694,"t":1707951600}
+{"o":55543.7156203011,"h":56205.271236404,"l":54968.1620750808,"c":56025.0882226701,"v":355043.8621262769,"t":1707955200}
+{"o":56025.0882226701,"h":56056.3863564471,"l":55073.131465697,"c":55344.9933464846,"v":308950.2142937471,"t":1707958800}
+{"o":55344.9933464846,"h":55696.1121016647,"l":55267.0614249116,"c":55420.7997266247,"v":222814.6198888593,"t":1707962400}
+{"o":55420.7997266247,"h":55874.1469959594,"l":55406.4030041421,"c":55701.1084482937,"v":215073.9458574557,"t":1707966000}
+{"o":55701.1084482937,"h":55701.1084482937,"l":55134.8196286045,"c":55238.4609221107,"v":198384.2645697694,"t":1707969600}
+{"o":55238.4609221107,"h":55332.4683129724,"l":53185.8983717343,"c":53334.2635996889,"v":211692.8141712567,"t":1707973200}
+{"o":53334.2635996889,"h":53473.2392643049,"l":52934.318500921,"c":53068.638043226,"v":185926.7187121476,"t":1707976800}
+{"o":53068.638043226,"h":53408.962162588,"l":52978.4812934797,"c":53062.583742737,"v":184976.4286657579,"t":1707980400}
+{"o":53062.583742737,"h":53342.1013547377,"l":52926.0112271742,"c":53303.2606968702,"v":201741.1733336744,"t":1707984000}
+{"o":53303.2606968702,"h":53677.3014327351,"l":53217.5236628445,"c":53655.339049274,"v":182272.754081583,"t":1707987600}
+{"o":53655.339049274,"h":54015.4382268977,"l":53598.5326789691,"c":53828.146509782,"v":196855.1195256496,"t":1707991200}
+{"o":53828.146509782,"h":53905.6226616915,"l":53347.1534391867,"c":53527.2535886915,"v":209392.4151518751,"t":1707994800}
+{"o":53527.2535886915,"h":53812.3195006724,"l":53114.8505569712,"c":53500.221302847,"v":255186.9974055581,"t":1707998400}
+{"o":53500.221302847,"h":53654.1286623868,"l":52749.6079625978,"c":53100.3000962245,"v":227396.1955698806,"t":1708002000}
+{"o":53100.3000962245,"h":53639.8870717278,"l":52480.2443846104,"c":53060.5025581922,"v":302676.2532441386,"t":1708005600}
+{"o":53060.5025581922,"h":55267.9416988239,"l":51369.7390893401,"c":53807.0958418369,"v":598986.4644903581,"t":1708009200}
+{"o":53807.0958418369,"h":55703.2187112587,"l":53285.8583453488,"c":55286.9389732994,"v":447127.5751151008,"t":1708012800}
+{"o":55286.9389732994,"h":55417.6863538366,"l":52854.4802068457,"c":52886.3146029463,"v":862811.2966784284,"t":1708016400}
+{"o":52886.3146029463,"h":53221.7855577471,"l":52785.0342530091,"c":53010.144963626,"v":285601.2578031134,"t":1708020000}
+{"o":53010.144963626,"h":53387.5184846295,"l":52820.088532426,"c":53234.2486720418,"v":294026.2312234592,"t":1708023600}
+{"o":53234.2486720418,"h":53393.5283107873,"l":52767.3171175474,"c":52806.7073719626,"v":265726.2965383358,"t":1708027200}
+{"o":52806.7073719626,"h":53092.7011499216,"l":52197.5156842216,"c":52287.2002932296,"v":332701.5345909963,"t":1708030800}
+{"o":52287.2002932296,"h":52771.082153417,"l":52069.7668576603,"c":52288.1898978949,"v":340085.3072014087,"t":1708034400}
+{"o":52288.1898978949,"h":53077.2592902484,"l":52208.1580748047,"c":52996.9609574983,"v":216951.4305484102,"t":1708038000}
+{"o":52996.9609574983,"h":53082.3925072619,"l":52404.3620630878,"c":52887.319490318,"v":251066.1509493861,"t":1708041600}
+{"o":52887.319490318,"h":53005.4005128492,"l":52514.5265794455,"c":52957.9896049862,"v":226426.5366587288,"t":1708045200}
+{"o":52957.9896049862,"h":53515.6075730333,"l":52749.3755968068,"c":53357.2484935149,"v":196570.3252256716,"t":1708048800}
+{"o":53357.2484935149,"h":53461.8550283233,"l":53084.3385395539,"c":53279.5120342463,"v":167565.753201657,"t":1708052400}
+{"o":53279.5120342463,"h":53330.9438079775,"l":52931.9722981351,"c":53001.1835196216,"v":160103.8068747465,"t":1708056000}
+{"o":53001.1835196216,"h":53036.5017758731,"l":52813.0821245316,"c":52904.116282465,"v":150720.5099680359,"t":1708059600}
+{"o":52904.116282465,"h":53030.8160712475,"l":52578.202646241,"c":52648.4487141448,"v":169580.7762955524,"t":1708063200}
+{"o":52648.4487141448,"h":52739.5765998164,"l":52107.5183008013,"c":52138.9290622512,"v":381416.082544613,"t":1708066800}
+{"o":52138.9290622512,"h":55310.1093129538,"l":51867.13966338,"c":54818.8098662262,"v":276403.74411436,"t":1708070400}
+{"o":54818.8098662262,"h":55007.1231358082,"l":54321.9092566684,"c":54877.8311482537,"v":254131.3224905118,"t":1708074000}
+{"o":54877.8311482537,"h":55476.1099911517,"l":54681.8873960096,"c":55434.4165566104,"v":191763.8762497411,"t":1708077600}
+{"o":55434.4165566104,"h":55571.0889366751,"l":55191.8854078049,"c":55306.8603345699,"v":143955.1326448648,"t":1708081200}
+{"o":55306.8603345699,"h":55828.1631798177,"l":55108.5213592238,"c":55763.2893385499,"v":170830.9101970075,"t":1708084800}
+{"o":55763.2893385499,"h":55797.3754451264,"l":55119.3833243223,"c":55399.5481068861,"v":258668.7498670271,"t":1708088400}
+{"o":55399.5481068861,"h":55852.7939282282,"l":53858.7877116301,"c":54488.3206549558,"v":446511.4900138643,"t":1708092000}
+{"o":54488.3206549558,"h":54492.9692899128,"l":52697.0376759562,"c":53499.0018000589,"v":461656.2953059889,"t":1708095600}
+{"o":53499.0018000589,"h":53852.2225589608,"l":53110.3780148221,"c":53319.3343804868,"v":308427.527545493,"t":1708099200}
+{"o":53319.3343804868,"h":53389.7971233936,"l":53039.333039974,"c":53135.9514509784,"v":284730.7190338145,"t":1708102800}
+{"o":53135.9514509784,"h":53367.585276378,"l":52752.4485235142,"c":53285.878991231,"v":320780.9864307086,"t":1708106400}
+{"o":53285.878991231,"h":53516.8381850903,"l":52865.372190146,"c":53021.8231809974,"v":228970.777492157,"t":1708110000}
+{"o":53021.8231809974,"h":53410.3585537009,"l":52882.4943524022,"c":53410.1464449608,"v":223001.1841443331,"t":1708113600}
+{"o":53410.1464449608,"h":53573.5206902476,"l":53128.951948266,"c":53442.0247339641,"v":210471.7642959941,"t":1708117200}
+{"o":53442.0247339641,"h":55615.7406293384,"l":53234.8220467225,"c":55578.9029318043,"v":164986.6715009354,"t":1708120800}
+{"o":55578.9029318043,"h":56080.5974660894,"l":55101.6350151912,"c":55477.1439090376,"v":250163.7250313257,"t":1708124400}
+{"o":55477.1439090376,"h":55836.0084057273,"l":55359.0835725252,"c":55577.0755998323,"v":170000.732381908,"t":1708128000}
+{"o":55577.0755998323,"h":55703.9567429169,"l":54919.8467760478,"c":55176.049855116,"v":171597.5676386596,"t":1708131600}
+{"o":55176.049855116,"h":55277.4679515501,"l":54917.2905136282,"c":55155.8950376303,"v":196144.0561264298,"t":1708135200}
+{"o":55155.8950376303,"h":55349.6462737715,"l":54860.3121806062,"c":55224.7280011059,"v":135244.3242356524,"t":1708138800}
+{"o":55224.7280011059,"h":55267.0526325968,"l":54931.6856251068,"c":54963.5569532167,"v":136440.8429022341,"t":1708142400}
+{"o":54963.5569532167,"h":55023.4846154033,"l":54610.4935418063,"c":55017.2357212657,"v":175147.8617186646,"t":1708146000}
+{"o":55017.2357212657,"h":55190.3466805003,"l":54949.9456903698,"c":55080.7419954686,"v":137164.7475535009,"t":1708149600}
+{"o":55080.7419954686,"h":55488.5289241616,"l":55040.5038569995,"c":55437.3068379285,"v":126329.5395213119,"t":1708153200}
+{"o":55437.3068379285,"h":55681.2057214501,"l":54842.9894847583,"c":54953.6198847944,"v":185190.6032069376,"t":1708156800}
+{"o":54953.6198847944,"h":55047.7843102313,"l":54554.3739583725,"c":54642.2950195881,"v":157115.6090817016,"t":1708160400}
+{"o":54642.2950195881,"h":54919.5925585219,"l":54479.356144801,"c":54904.1979202881,"v":171240.5319594568,"t":1708164000}
+{"o":54904.1979202881,"h":55146.3193673829,"l":54852.5628665492,"c":54978.5874875545,"v":133149.5327928575,"t":1708167600}
+{"o":54978.5874875545,"h":55051.0979448124,"l":54771.0570918663,"c":54784.857299244,"v":133927.0736131129,"t":1708171200}
+{"o":54784.857299244,"h":54785.1918976853,"l":53654.2689478565,"c":53740.4154434247,"v":367035.608479324,"t":1708174800}
+{"o":53740.4154434247,"h":53901.0222238439,"l":53121.2302342749,"c":53758.1745406547,"v":415677.4881087266,"t":1708178400}
+{"o":53758.1745406547,"h":54069.6441303308,"l":53461.1224956113,"c":53891.9455970151,"v":240417.6995176751,"t":1708182000}
+{"o":53891.9455970151,"h":53959.6694513975,"l":53517.553675836,"c":53771.4959599476,"v":176627.2656305812,"t":1708185600}
+{"o":53771.4959599476,"h":54194.9831621227,"l":53749.3189554605,"c":54120.8533467456,"v":243692.6552297321,"t":1708189200}
+{"o":54120.8533467456,"h":54140.9753909819,"l":53908.8835145373,"c":54019.1155125759,"v":151537.4403072387,"t":1708192800}
+{"o":54019.1155125759,"h":54301.2069874886,"l":53924.0716023948,"c":54276.3397887748,"v":158696.6896180239,"t":1708196400}
+{"o":54276.3397887748,"h":54523.289963731,"l":54160.5184093778,"c":54469.508804733,"v":161629.6163824727,"t":1708200000}
+{"o":54469.508804733,"h":56081.3401514977,"l":54288.8408066911,"c":55666.8330330579,"v":201429.9604937776,"t":1708203600}
+{"o":55666.8330330579,"h":55841.0794000474,"l":55564.9773119306,"c":55652.7424921738,"v":164081.6797637751,"t":1708207200}
+{"o":55652.7424921738,"h":55677.709034568,"l":55436.3463514851,"c":55481.3696662043,"v":123503.2750198547,"t":1708210800}
+{"o":55481.3696662043,"h":55892.5172777882,"l":55362.3052756698,"c":55610.9124884889,"v":293320.0886355736,"t":1708214400}
+{"o":55610.9124884889,"h":55848.0664404221,"l":55056.1646384679,"c":55167.9646172402,"v":161382.287654429,"t":1708218000}
+{"o":55167.9646172402,"h":55302.6772562298,"l":54773.2881582522,"c":54871.9848812619,"v":194477.3044700121,"t":1708221600}
+{"o":54871.9848812619,"h":55255.0503116329,"l":54826.9765964751,"c":55217.5787417705,"v":151267.5434976493,"t":1708225200}
+{"o":55217.5787417705,"h":55605.3248361372,"l":55204.766414206,"c":55518.4069386355,"v":165183.7765407788,"t":1708228800}
+{"o":55518.4069386355,"h":55861.40151887,"l":55238.1296386482,"c":55527.575143423,"v":147827.3825671864,"t":1708232400}
+{"o":55527.575143423,"h":55572.3294202263,"l":54828.3766477673,"c":55061.3874438368,"v":150543.5227081439,"t":1708236000}
+{"o":55061.3874438368,"h":55584.7282075373,"l":54935.4913938989,"c":55390.2500995205,"v":153689.8421622009,"t":1708239600}
+{"o":55390.2500995205,"h":55642.2393148703,"l":55201.2722210412,"c":55592.7516697226,"v":117049.0765955838,"t":1708243200}
+{"o":55592.7516697226,"h":56420.5762106111,"l":55272.0612924408,"c":56130.2164624252,"v":194197.6329224814,"t":1708246800}
+{"o":56130.2164624252,"h":57244.2260888442,"l":55006.1463583306,"c":55315.2316552239,"v":331539.6513790801,"t":1708250400}
+{"o":55315.2316552239,"h":55677.0127354459,"l":55122.8964042214,"c":55492.7925351242,"v":147969.2385363639,"t":1708254000}
+{"o":55492.7925351242,"h":55626.2551301974,"l":54936.9491848556,"c":54992.9498158557,"v":168307.6986711358,"t":1708257600}
+{"o":54992.9498158557,"h":55287.6742712221,"l":54980.0293142912,"c":55202.4940226498,"v":168380.3621890369,"t":1708261200}
+{"o":55202.4940226498,"h":55818.3549344806,"l":55201.5414753379,"c":55644.826578404,"v":210257.9258673961,"t":1708264800}
+{"o":55644.826578404,"h":55780.1797663319,"l":55487.1696593217,"c":55738.2405514463,"v":216325.0010709511,"t":1708268400}
+{"o":55738.2405514463,"h":56171.0558797248,"l":55441.2785015957,"c":55905.3674464426,"v":288967.9157858267,"t":1708272000}
+{"o":55905.3674464426,"h":56611.6840431709,"l":55026.1474289044,"c":55342.3307540607,"v":320187.9865119433,"t":1708275600}
+{"o":55342.3307540607,"h":55506.0950210175,"l":55033.4964321481,"c":55432.1133901521,"v":213393.3383472781,"t":1708279200}
+{"o":55432.1133901521,"h":55493.8491897044,"l":54970.9406464243,"c":55090.4283020375,"v":209193.8394885375,"t":1708282800}
+{"o":55090.4283020375,"h":55294.1529095467,"l":54668.9162195952,"c":54933.604962631,"v":205060.9574170759,"t":1708286400}
+{"o":54933.604962631,"h":55395.4170753044,"l":54920.6994911053,"c":55214.2559497434,"v":186563.8035661403,"t":1708290000}
+{"o":55214.2559497434,"h":55501.0032004513,"l":54886.7813922206,"c":55099.9464686211,"v":248196.2607729377,"t":1708293600}
+{"o":55099.9464686211,"h":55286.9947299788,"l":54722.4411379392,"c":54833.4066273802,"v":201931.7198449668,"t":1708297200}
+{"o":54833.4066273802,"h":55147.0318695574,"l":54738.9422396502,"c":54885.261606422,"v":223960.7980698711,"t":1708300800}
+{"o":54885.261606422,"h":54896.1110608901,"l":54570.9076412598,"c":54817.9496061889,"v":242280.7002390974,"t":1708304400}
+{"o":54817.9496061889,"h":54923.8360328137,"l":54499.5444808062,"c":54756.8985557371,"v":215877.5034252408,"t":1708308000}
+{"o":54756.8985557371,"h":54814.5977979527,"l":54337.100927497,"c":54555.125035447,"v":194978.1766094565,"t":1708311600}
+{"o":54555.125035447,"h":54817.1784945103,"l":54411.6199893853,"c":54700.1367261986,"v":178190.2472534077,"t":1708315200}
+{"o":54700.1367261986,"h":54720.4482386471,"l":54306.4295292784,"c":54613.7464544834,"v":176258.0898237225,"t":1708318800}
+{"o":54613.7464544834,"h":55221.5418292783,"l":54582.409498676,"c":54925.794615328,"v":249521.2755886441,"t":1708322400}
+{"o":54925.794615328,"h":55506.3545388507,"l":54828.1967659989,"c":55326.9288733656,"v":170674.8955464405,"t":1708326000}
+{"o":55326.9288733656,"h":55376.672132275,"l":54524.6312520574,"c":54571.4874604298,"v":220655.1736421426,"t":1708329600}
+{"o":54571.4874604298,"h":55773.7860358982,"l":54566.1211451877,"c":55468.6898539045,"v":165954.6499409663,"t":1708333200}
+{"o":55468.6898539045,"h":55645.3433163995,"l":55001.3364579311,"c":55513.4246734899,"v":204789.0967743145,"t":1708336800}
+{"o":55513.4246734899,"h":56005.5623652587,"l":55480.8166024946,"c":55892.6917181904,"v":164244.5316866687,"t":1708340400}
+{"o":55892.6917181904,"h":55922.4864052373,"l":55486.3177912308,"c":55494.5542841081,"v":181564.5542062366,"t":1708344000}
+{"o":55494.5542841081,"h":56884.5393786959,"l":55424.7986147683,"c":56040.7806139349,"v":458373.2464516456,"t":1708347600}
+{"o":56040.7806139349,"h":56196.6433515857,"l":55665.8075937042,"c":56134.9508816874,"v":291691.3765924367,"t":1708351200}
+{"o":56134.9508816874,"h":56966.6074666339,"l":56075.0051448353,"c":56382.1403985008,"v":346897.9011129418,"t":1708354800}
+{"o":56382.1403985008,"h":56604.2338627356,"l":54898.7677056794,"c":55042.0952641339,"v":293314.9629987158,"t":1708358400}
+{"o":55042.0952641339,"h":55518.8901617799,"l":54895.0767523895,"c":54966.9092106958,"v":287529.2026484085,"t":1708362000}
+{"o":54966.9092106958,"h":55084.0903853719,"l":54662.7841977135,"c":54708.6937744332,"v":193671.3938799533,"t":1708365600}
+{"o":54708.6937744332,"h":54856.4623017475,"l":54474.9756309608,"c":54693.0054318684,"v":170331.8872321271,"t":1708369200}
+{"o":54693.0054318684,"h":55796.8368769814,"l":54518.2521141319,"c":55618.1815795335,"v":181240.7760976932,"t":1708372800}
+{"o":55618.1815795335,"h":55997.2152271347,"l":55421.8777846865,"c":55799.7933348899,"v":177674.4748602793,"t":1708376400}
+{"o":55799.7933348899,"h":55922.1545533627,"l":55357.6639914254,"c":55460.1924575568,"v":210624.304938192,"t":1708380000}
+{"o":55460.1924575568,"h":55558.3693944332,"l":54980.3697401906,"c":55191.0647248858,"v":167795.877742441,"t":1708383600}
+{"o":55191.0647248858,"h":55476.1862760471,"l":54757.1177740002,"c":54787.623729089,"v":250920.6020717403,"t":1708387200}
+{"o":54787.623729089,"h":54958.9787588648,"l":54012.7447251689,"c":54303.3197023836,"v":319804.69927128,"t":1708390800}
+{"o":54303.3197023836,"h":54608.4832700012,"l":53351.6282865886,"c":53652.8151049318,"v":179820.5531462808,"t":1708394400}
+{"o":53652.8151049318,"h":53729.4223764472,"l":53273.9543829329,"c":53300.1274424665,"v":254611.5079290002,"t":1708398000}
+{"o":53300.1274424665,"h":53736.6845426753,"l":53084.0588055372,"c":53726.8462774086,"v":170821.7942681311,"t":1708401600}
+{"o":53726.8462774086,"h":53947.7488191928,"l":53674.0769353465,"c":53911.395706597,"v":146538.9874992307,"t":1708405200}
+{"o":53911.395706597,"h":54042.566037637,"l":53776.1443438623,"c":53920.7509388007,"v":159428.7856782772,"t":1708408800}
+{"o":53920.7509388007,"h":53943.7518063962,"l":52726.9377805265,"c":52820.1454884148,"v":192451.0543695457,"t":1708412400}
+{"o":52820.1454884148,"h":53869.5706217502,"l":51872.640737446,"c":53731.9157638435,"v":192131.6705741267,"t":1708416000}
+{"o":53731.9157638435,"h":53824.4302686466,"l":53093.9129060204,"c":53600.65171401,"v":216401.9566658125,"t":1708419600}
+{"o":53600.65171401,"h":54114.0567535539,"l":53541.2326566095,"c":54088.3248156588,"v":159664.0744007459,"t":1708423200}
+{"o":54088.3248156588,"h":54465.9982964696,"l":53926.6069392249,"c":54280.7208640209,"v":175634.7989293399,"t":1708426800}
+{"o":54280.7208640209,"h":54436.9433625887,"l":53647.587259186,"c":53660.1035811806,"v":193650.1977959603,"t":1708430400}
+{"o":53660.1035811806,"h":54441.7628885772,"l":52673.9729905948,"c":53513.6000342636,"v":302425.7868095743,"t":1708434000}
+{"o":53513.6000342636,"h":53550.9126136204,"l":51477.7908227476,"c":52133.6300601895,"v":642691.935273968,"t":1708437600}
+{"o":52133.6300601895,"h":53991.8761710454,"l":50623.9196013233,"c":53348.7872125844,"v":668910.1595912236,"t":1708441200}
+{"o":53348.7872125844,"h":53865.3529207092,"l":52925.0964040537,"c":53055.438271438,"v":375363.2193373805,"t":1708444800}
+{"o":53055.438271438,"h":53190.5293395806,"l":52487.9987083515,"c":52801.9587286881,"v":379440.4581225974,"t":1708448400}
+{"o":52801.9587286881,"h":53395.0414511301,"l":52649.94010547,"c":53185.5081532052,"v":237991.5655697228,"t":1708452000}
+{"o":53185.5081532052,"h":53747.0259492498,"l":53009.4749224606,"c":53728.6505072887,"v":256192.8427332013,"t":1708455600}
+{"o":53728.6505072887,"h":68966.7415649132,"l":53428.4144884921,"c":68276.6439026529,"v":230701.4642415063,"t":1708459200}
+{"o":68276.6439026529,"h":68463.6513093205,"l":68039.192827199,"c":68217.3801152585,"v":180138.4187370546,"t":1708462800}
+{"o":68217.3801152585,"h":69228.4298737595,"l":67870.4766997512,"c":68771.9483812595,"v":228197.2395782611,"t":1708466400}
+{"o":68771.9483812595,"h":69294.6425877397,"l":68409.7575035977,"c":68430.3383230096,"v":195930.2986183431,"t":1708470000}
+{"o":68430.3383230096,"h":68481.2016273985,"l":67733.8398238775,"c":67870.1515099075,"v":168491.0704675903,"t":1708473600}
+{"o":67870.1515099075,"h":68382.4416507854,"l":67586.5353252988,"c":67667.5647384196,"v":235324.4672670471,"t":1708477200}
+{"o":67667.5647384196,"h":67796.0152367364,"l":67230.1210497581,"c":67434.1732606998,"v":217554.309591673,"t":1708480800}
+{"o":67434.1732606998,"h":67716.8510829434,"l":67274.2453029283,"c":67347.8767703163,"v":171445.9760253383,"t":1708484400}
+{"o":67347.8767703163,"h":67604.554571524,"l":67030.496388517,"c":67196.400932528,"v":145118.9399135033,"t":1708488000}
+{"o":67196.400932528,"h":67556.7819986541,"l":67039.472778166,"c":67207.063669486,"v":131375.5215944763,"t":1708491600}
+{"o":67207.063669486,"h":67507.361393917,"l":66528.5937900683,"c":66793.0687528831,"v":203750.5748010629,"t":1708495200}
+{"o":66793.0687528831,"h":66801.2804742728,"l":65991.84840091,"c":66230.8593302883,"v":227287.8638199923,"t":1708498800}
+{"o":66230.8593302883,"h":66697.2612419951,"l":66127.3458387126,"c":66413.064047653,"v":212539.7538874119,"t":1708502400}
+{"o":66413.064047653,"h":66477.7846723951,"l":64949.8938211074,"c":65124.2866635146,"v":317657.1353462069,"t":1708506000}
+{"o":65124.2866635146,"h":65586.22834044,"l":64658.0788634779,"c":65378.7199083124,"v":292266.4298395853,"t":1708509600}
+{"o":65378.7199083124,"h":65619.9979953681,"l":64632.6280911436,"c":64897.5124279727,"v":199855.6467068885,"t":1708513200}
+{"o":64897.5124279727,"h":65674.3042124606,"l":64332.8273998683,"c":65510.5921721062,"v":340504.7660286364,"t":1708516800}
+{"o":65510.5921721062,"h":65907.5218335807,"l":64853.9648124513,"c":65175.0263650752,"v":249735.2208644535,"t":1708520400}
+{"o":65175.0263650752,"h":65209.7011198132,"l":63825.8447263114,"c":64315.5206035127,"v":397675.7447628126,"t":1708524000}
+{"o":64315.5206035127,"h":65686.1297011321,"l":64088.2535790399,"c":65588.4068627424,"v":325673.0159343675,"t":1708527600}
+{"o":65588.4068627424,"h":66008.4238839596,"l":65031.9675506409,"c":65676.99149796,"v":292988.4867585582,"t":1708531200}
+{"o":65676.99149796,"h":65828.6279845902,"l":64424.1117954034,"c":64472.4412646695,"v":302394.6521143846,"t":1708534800}
+{"o":64472.4412646695,"h":64516.5098552133,"l":63139.4017265564,"c":63880.0156797828,"v":394202.6055655577,"t":1708538400}
+{"o":63880.0156797828,"h":64498.21934991,"l":63625.2183095662,"c":64443.3494628096,"v":237264.3700265645,"t":1708542000}
+{"o":64443.3494628096,"h":64544.5349682389,"l":64055.2570755963,"c":64186.8901538947,"v":183676.1981451185,"t":1708545600}
+{"o":64186.8901538947,"h":66112.1191610406,"l":64084.8452552401,"c":66090.241436266,"v":390502.4118727301,"t":1708549200}
+{"o":66090.241436266,"h":66489.5239385459,"l":65749.6480568751,"c":66068.4064429712,"v":314710.2873918093,"t":1708552800}
+{"o":66068.4064429712,"h":66773.1382233371,"l":65864.1526895958,"c":66377.2106557062,"v":268641.612739049,"t":1708556400}
+{"o":66377.2106557062,"h":66382.0814029079,"l":65520.7475657272,"c":65567.4737079304,"v":232562.0438786077,"t":1708560000}
+{"o":65567.4737079304,"h":65770.294547806,"l":64474.7215353959,"c":64574.9050566901,"v":220995.9621307349,"t":1708563600}
+{"o":64574.9050566901,"h":65227.4361974024,"l":64481.0675393965,"c":64931.65359337,"v":226800.9357276424,"t":1708567200}
+{"o":64931.65359337,"h":65605.6770508607,"l":64765.5841774634,"c":65411.9213029148,"v":199393.8087479315,"t":1708570800}
+{"o":65411.9213029148,"h":65692.3991224672,"l":65199.0815511065,"c":65281.0978243159,"v":174316.3170985498,"t":1708574400}
+{"o":65281.0978243159,"h":65782.3278599928,"l":65207.963339598,"c":65545.627581285,"v":169433.0716046982,"t":1708578000}
+{"o":65545.627581285,"h":69054.9817794008,"l":65495.640455343,"c":68059.2180288593,"v":188381.9879959364,"t":1708581600}
+{"o":68059.2180288593,"h":68268.795106922,"l":67420.6171755823,"c":68210.2491275659,"v":252635.2824481511,"t":1708585200}
+{"o":68210.2491275659,"h":68855.4157946543,"l":68063.23799421,"c":68642.2920751123,"v":227881.6985656189,"t":1708588800}
+{"o":68642.2920751123,"h":69440.4111416855,"l":68490.0305551391,"c":69271.1666855251,"v":229423.790412674,"t":1708592400}
+{"o":69271.1666855251,"h":69519.21865282,"l":68559.6149905716,"c":68990.2802860121,"v":217345.2919398454,"t":1708596000}
+{"o":68990.2802860121,"h":69048.1844885424,"l":68403.4098746279,"c":68709.7420175353,"v":189025.5237680524,"t":1708599600}
+{"o":68709.7420175353,"h":68916.52266307,"l":68002.3303099542,"c":68233.2840138095,"v":186344.6397995031,"t":1708603200}
+{"o":68233.2840138095,"h":68292.9211124657,"l":66967.2338799419,"c":67430.1321585909,"v":272976.6689789442,"t":1708606800}
+{"o":67430.1321585909,"h":70747.4430929701,"l":67275.7651433477,"c":70625.1486569231,"v":241251.2576404808,"t":1708610400}
+{"o":70625.1486569231,"h":71469.41105157,"l":70432.7404086886,"c":71123.2850411356,"v":256656.6997916426,"t":1708614000}
+{"o":71123.2850411356,"h":71164.4090864092,"l":69970.8930748113,"c":70207.8188277127,"v":243815.6967719893,"t":1708617600}
+{"o":70207.8188277127,"h":71655.0646280482,"l":70160.738398579,"c":70709.0383930325,"v":217330.779742241,"t":1708621200}
+{"o":70709.0383930325,"h":71215.4745201655,"l":70327.0641969623,"c":71052.5800394558,"v":204179.0067484131,"t":1708624800}
+{"o":71052.5800394558,"h":71067.3283653378,"l":70118.8819423825,"c":70266.2424718968,"v":203644.7887044636,"t":1708628400}
+{"o":70266.2424718968,"h":71434.4804620161,"l":70178.5230147619,"c":71383.584987008,"v":331687.940925605,"t":1708632000}
+{"o":71383.584987008,"h":71398.6927493022,"l":70068.4567128463,"c":70302.4565241775,"v":219765.0169952878,"t":1708635600}
+{"o":70302.4565241775,"h":70595.407618219,"l":69442.8863539433,"c":69883.2482697723,"v":224027.2422018646,"t":1708639200}
+{"o":69883.2482697723,"h":69973.7649845402,"l":68888.4034585627,"c":69010.5976213048,"v":203855.9287801867,"t":1708642800}
+{"o":69010.5976213048,"h":69588.7173986238,"l":68951.0304329012,"c":69572.972694692,"v":202825.2877872706,"t":1708646400}
+{"o":69572.972694692,"h":69764.666515679,"l":69190.2379312913,"c":69227.6490324811,"v":198759.6832459314,"t":1708650000}
+{"o":69227.6490324811,"h":69694.276766993,"l":68663.2793420618,"c":68828.9258008737,"v":238846.5454968448,"t":1708653600}
+{"o":68828.9258008737,"h":69089.6712730504,"l":68527.8400056189,"c":69076.6786878805,"v":250088.9486259188,"t":1708657200}
+{"o":69076.6786878805,"h":69497.5852877395,"l":68421.021253498,"c":69087.334236905,"v":191268.6790447475,"t":1708660800}
+{"o":69087.334236905,"h":69286.0343616579,"l":67707.9052447808,"c":68239.7459748242,"v":144951.2095638016,"t":1708664400}
+{"o":68239.7459748242,"h":68644.0292822748,"l":68189.5789572744,"c":68509.953618473,"v":139968.377676365,"t":1708668000}
+{"o":68509.953618473,"h":68592.8712510254,"l":67647.0895665579,"c":67876.0596440528,"v":161024.3879580312,"t":1708671600}
+{"o":67876.0596440528,"h":68412.9185995331,"l":67400.6455895682,"c":67734.9706000136,"v":218190.6648335176,"t":1708675200}
+{"o":67734.9706000136,"h":68374.8034783349,"l":67508.6217055159,"c":68151.3432372395,"v":210730.5932349964,"t":1708678800}
+{"o":68151.3432372395,"h":68361.9259651148,"l":67898.1632326258,"c":68315.7579614961,"v":153871.9923522074,"t":1708682400}
+{"o":68315.7579614961,"h":68594.2523832406,"l":68181.2024906503,"c":68359.1802819258,"v":142783.243704633,"t":1708686000}
+{"o":68359.1802819258,"h":68390.9948134242,"l":67338.472379235,"c":67391.0270741114,"v":199449.3386663441,"t":1708689600}
+{"o":67391.0270741114,"h":68071.8356204394,"l":67281.5773475071,"c":68022.4575783676,"v":256748.1957107527,"t":1708693200}
+{"o":68022.4575783676,"h":68789.02885615,"l":66777.4287591706,"c":67859.0655488572,"v":407192.834728901,"t":1708696800}
+{"o":67859.0655488572,"h":67861.9191545283,"l":66446.100024721,"c":66579.8099012817,"v":528281.3461818647,"t":1708700400}
+{"o":66579.8099012817,"h":69050.2583322074,"l":65519.7857405838,"c":67924.1588633957,"v":539884.4124676911,"t":1708704000}
+{"o":67924.1588633957,"h":68710.2667969532,"l":67843.7514012922,"c":68695.3865177916,"v":230006.6536637312,"t":1708707600}
+{"o":68695.3865177916,"h":68706.8303391397,"l":66593.1896742776,"c":66996.3463124278,"v":189983.4451809138,"t":1708711200}
+{"o":66996.3463124278,"h":67180.8349424396,"l":66718.7328267241,"c":66987.8504896594,"v":190218.9414520643,"t":1708714800}
+{"o":66987.8504896594,"h":67214.8388391283,"l":66692.4544251445,"c":67076.2357161572,"v":182175.0682738464,"t":1708718400}
+{"o":67076.2357161572,"h":67191.8782592931,"l":66560.8364866389,"c":66667.7127442306,"v":196088.0403262976,"t":1708722000}
+{"o":66667.7127442306,"h":66925.8257333309,"l":65795.4440788309,"c":65939.6944195768,"v":301423.7754402267,"t":1708725600}
+{"o":65939.6944195768,"h":66217.0604883853,"l":65290.9073453239,"c":65956.6959556732,"v":293431.9252752727,"t":1708729200}
+{"o":65956.6959556732,"h":66570.7820674986,"l":65658.1199754079,"c":66420.5675604815,"v":272089.9036488202,"t":1708732800}
+{"o":66420.5675604815,"h":66433.6086207502,"l":65052.7692840829,"c":65210.4968910692,"v":351472.5390198523,"t":1708736400}
+{"o":65210.4968910692,"h":65960.6149658168,"l":65070.0126184704,"c":65835.3927502917,"v":215272.8151774952,"t":1708740000}
+{"o":65835.3927502917,"h":66334.8499282418,"l":65664.5555172139,"c":66192.2636064638,"v":140750.842913151,"t":1708743600}
+{"o":66192.2636064638,"h":66892.0603539155,"l":66156.2911024672,"c":66772.0564481669,"v":149250.1265489711,"t":1708747200}
+{"o":66772.0564481669,"h":66970.6529250781,"l":66466.4057224542,"c":66899.3833391965,"v":142690.1458984731,"t":1708750800}
+{"o":66899.3833391965,"h":67074.4354155258,"l":66704.1597980429,"c":66948.7619008875,"v":182266.7347136299,"t":1708754400}
+{"o":66948.7619008875,"h":67545.4408322686,"l":66802.5716540078,"c":67509.5697195852,"v":172573.6166081406,"t":1708758000}
+{"o":67509.5697195852,"h":67652.0955981164,"l":67073.6527836803,"c":67153.4956421031,"v":157882.0109942938,"t":1708761600}
+{"o":67153.4956421031,"h":69716.3338179809,"l":67067.1964949851,"c":69544.1052510005,"v":175281.0333490815,"t":1708765200}
+{"o":69544.1052510005,"h":69756.0710990141,"l":69282.4323207701,"c":69399.7401117974,"v":130260.6377824274,"t":1708768800}
+{"o":69399.7401117974,"h":69514.223800713,"l":69127.3015006063,"c":69312.0139331061,"v":126408.8891989685,"t":1708772400}
+{"o":69312.0139331061,"h":69596.0633516267,"l":69029.5834650984,"c":69402.5819147179,"v":150064.9808681838,"t":1708776000}
+{"o":69402.5819147179,"h":69614.1724630952,"l":69243.7631853277,"c":69419.7854550484,"v":166932.7653812084,"t":1708779600}
+{"o":69419.7854550484,"h":69503.0090629684,"l":69079.0155097829,"c":69330.9604121737,"v":155607.0024364399,"t":1708783200}
+{"o":69330.9604121737,"h":69536.0130842645,"l":69177.3265878496,"c":69195.9023741707,"v":187531.4657228388,"t":1708786800}
+{"o":69195.9023741707,"h":69697.6287044081,"l":69166.8801744109,"c":69584.623508256,"v":179847.4049954723,"t":1708790400}
+{"o":69584.623508256,"h":70475.1970577957,"l":69519.7459997381,"c":70218.1312499873,"v":254847.7664798708,"t":1708794000}
+{"o":70218.1312499873,"h":70507.1490574247,"l":70018.1207695527,"c":70145.3090108483,"v":227020.4850085249,"t":1708797600}
+{"o":70145.3090108483,"h":70686.0568493139,"l":69421.1407071565,"c":69976.1019142925,"v":167508.6196572195,"t":1708801200}
+{"o":69976.1019142925,"h":70228.5520872378,"l":69744.3427574936,"c":69976.8181455656,"v":214435.9628527244,"t":1708804800}
+{"o":69976.8181455656,"h":70313.7372429725,"l":69795.3486753665,"c":70240.8182082536,"v":210163.5954870967,"t":1708808400}
+{"o":70240.8182082536,"h":70456.2371719581,"l":69927.8245850419,"c":70019.0157708921,"v":170855.9727602348,"t":1708812000}
+{"o":70019.0157708921,"h":70201.2857811626,"l":69858.7262344744,"c":69959.135173853,"v":220098.8003921502,"t":1708815600}
+{"o":69959.135173853,"h":70010.5687179667,"l":69537.202085756,"c":69745.1852974903,"v":157834.7419675255,"t":1708819200}
+{"o":69745.1852974903,"h":69929.9725942668,"l":69415.875070087,"c":69766.6802790415,"v":160636.9272320669,"t":1708822800}
+{"o":69766.6802790415,"h":70243.7862097118,"l":69312.5678658269,"c":69478.1103180021,"v":220726.0647159237,"t":1708826400}
+{"o":69478.1103180021,"h":69562.0310258046,"l":68732.8011200316,"c":69514.5798026065,"v":174590.1087794315,"t":1708830000}
+{"o":69514.5798026065,"h":69558.2590560732,"l":69130.4799428122,"c":69399.153918614,"v":155317.8073994479,"t":1708833600}
+{"o":69399.153918614,"h":69574.6924476985,"l":69103.7708546132,"c":69480.1642556142,"v":112473.9407244328,"t":1708837200}
+{"o":69480.1642556142,"h":69733.3327588619,"l":69265.2304539715,"c":69394.4638156982,"v":139894.4237778158,"t":1708840800}
+{"o":69394.4638156982,"h":69489.6668364218,"l":69082.135790765,"c":69272.4509519288,"v":132292.6826329316,"t":1708844400}
+{"o":69272.4509519288,"h":69326.1468180086,"l":68855.4077643673,"c":68901.7263532999,"v":157348.2448510217,"t":1708848000}
+{"o":68901.7263532999,"h":69075.8087781334,"l":68720.9492201901,"c":68876.0860736058,"v":116112.9885826925,"t":1708851600}
+{"o":68876.0860736058,"h":68986.6548727511,"l":68629.0573936484,"c":68867.8896537271,"v":112294.4648138743,"t":1708855200}
+{"o":68867.8896537271,"h":69192.4420418618,"l":68720.9679984303,"c":69118.7593500714,"v":116085.2562373642,"t":1708858800}
+{"o":69118.7593500714,"h":69317.861667462,"l":66617.3092749728,"c":67292.9582539088,"v":147222.8923073631,"t":1708862400}
+{"o":67292.9582539088,"h":67383.0623584601,"l":66534.4424192957,"c":66794.8928406112,"v":180397.3979655663,"t":1708866000}
+{"o":66794.8928406112,"h":67430.9054664595,"l":66733.7198261419,"c":67352.3547076508,"v":245786.323914668,"t":1708869600}
+{"o":67352.3547076508,"h":67560.9337309797,"l":66017.4960500317,"c":66715.1017033947,"v":213653.7527303075,"t":1708873200}
+{"o":66715.1017033947,"h":67001.7962960458,"l":65745.3939528664,"c":66030.3801935034,"v":232079.8369701794,"t":1708876800}
+{"o":66030.3801935034,"h":66515.8088354072,"l":65962.6844204733,"c":66482.59594428,"v":217462.4860677387,"t":1708880400}
+{"o":66482.59594428,"h":66523.0762000023,"l":65663.7601401542,"c":65891.3631351088,"v":177812.5444711848,"t":1708884000}
+{"o":65891.3631351088,"h":68849.5138037549,"l":65746.4743937408,"c":68642.3870394368,"v":197880.9073888867,"t":1708887600}
+{"o":68642.3870394368,"h":69326.968046355,"l":68030.7537308981,"c":68317.5998975391,"v":309851.4177801767,"t":1708891200}
+{"o":68317.5998975391,"h":68477.5269614421,"l":68009.2657393696,"c":68199.9672626178,"v":224415.9168117672,"t":1708894800}
+{"o":68199.9672626178,"h":68524.938484991,"l":67935.6836279199,"c":68249.0922630688,"v":250328.2939221835,"t":1708898400}
+{"o":68249.0922630688,"h":68342.9851463932,"l":67957.2770005114,"c":68216.9819017464,"v":164997.24386685,"t":1708902000}
+{"o":68216.9819017464,"h":68555.0374081143,"l":67984.248834334,"c":68530.2920134141,"v":209257.2242076798,"t":1708905600}
+{"o":68530.2920134141,"h":69019.0630351667,"l":67685.585724513,"c":68168.6779939011,"v":265944.1156825843,"t":1708909200}
+{"o":68168.6779939011,"h":68244.2603356769,"l":67605.6951868731,"c":67614.030786858,"v":189190.510771946,"t":1708912800}
+{"o":67614.030786858,"h":68217.3603493846,"l":67404.394105438,"c":68199.1625645738,"v":208735.8292654832,"t":1708916400}
+{"o":68199.1625645738,"h":68326.34766695,"l":67856.0498071745,"c":68011.6639375771,"v":185367.8642578195,"t":1708920000}
+{"o":68011.6639375771,"h":68610.9627965572,"l":67933.7060133139,"c":68541.293005871,"v":186434.5381801813,"t":1708923600}
+{"o":68541.293005871,"h":68700.9570731262,"l":68383.063000523,"c":68677.5209928358,"v":167664.9948760219,"t":1708927200}
+{"o":68677.5209928358,"h":68729.8211994742,"l":68009.1493090663,"c":68085.867279227,"v":172409.8574366354,"t":1708930800}
+{"o":68085.867279227,"h":68659.1841211798,"l":68019.1256365354,"c":68275.1182600378,"v":178096.2068802742,"t":1708934400}
+{"o":68275.1182600378,"h":68568.9328581428,"l":66801.4147543829,"c":66906.2323111937,"v":368836.1655823427,"t":1708938000}
+{"o":66906.2323111937,"h":67462.4579619788,"l":66860.6203370456,"c":67126.21276565,"v":217417.0467984704,"t":1708941600}
+{"o":67126.21276565,"h":67179.5119773335,"l":66329.846966428,"c":66567.2573885688,"v":263996.2517445374,"t":1708945200}
+{"o":66567.2573885688,"h":66906.673976087,"l":65471.5070785633,"c":66184.1382353941,"v":266606.7399085468,"t":1708948800}
+{"o":66184.1382353941,"h":66672.0829921613,"l":65889.7560025427,"c":66295.6873407035,"v":313531.4465190204,"t":1708952400}
+{"o":66295.6873407035,"h":67616.8599810729,"l":66262.059891103,"c":67581.2963782841,"v":250096.4706465011,"t":1708956000}
+{"o":67581.2963782841,"h":69032.7910495214,"l":67318.6286061537,"c":68858.6203367375,"v":496788.6425370993,"t":1708959600}
+{"o":68858.6203367375,"h":70255.129031691,"l":67253.5807901835,"c":68752.5186507189,"v":508099.5160042478,"t":1708963200}
+{"o":68752.5186507189,"h":70627.9783426208,"l":68007.1798499121,"c":70022.1184215617,"v":479151.0037926284,"t":1708966800}
+{"o":70022.1184215617,"h":70440.3696686721,"l":69504.2381898928,"c":69828.4612557444,"v":522776.2221273804,"t":1708970400}
+{"o":69828.4612557444,"h":70252.1535950898,"l":69251.7512526027,"c":70115.2254033581,"v":440818.2982660409,"t":1708974000}
+{"o":70115.2254033581,"h":70559.3018947586,"l":69397.8361411994,"c":69766.2072575374,"v":429282.1879470152,"t":1708977600}
+{"o":69766.2072575374,"h":69803.8572823317,"l":69289.213972419,"c":69623.5920275724,"v":271315.7595466936,"t":1708981200}
+{"o":69623.5920275724,"h":70795.150167188,"l":69550.2568776132,"c":70123.8040102304,"v":362157.7340358227,"t":1708984800}
+{"o":70123.8040102304,"h":70450.5508497628,"l":69917.0301735336,"c":70242.4393949435,"v":259223.1771760684,"t":1708988400}
+{"o":70242.4393949435,"h":70930.5981259172,"l":69772.1711210851,"c":70775.2449654333,"v":355004.7831364438,"t":1708992000}
+{"o":70775.2449654333,"h":71747.0899273802,"l":70647.7392517362,"c":70762.7595977634,"v":520320.330217295,"t":1708995600}
+{"o":70762.7595977634,"h":71511.772535841,"l":65347.5800278537,"c":66151.3504019799,"v":698839.1945740271,"t":1708999200}
+{"o":66151.3504019799,"h":66706.5458574203,"l":65508.8405323512,"c":65546.3233396551,"v":475921.4181819215,"t":1709002800}
+{"o":65546.3233396551,"h":65775.99582087,"l":64928.5015814908,"c":65022.449148013,"v":470229.4805541687,"t":1709006400}
+{"o":65022.449148013,"h":65659.0311470828,"l":64923.845146877,"c":65579.1607359985,"v":278098.2722186363,"t":1709010000}
+{"o":65579.1607359985,"h":67956.1548368329,"l":64991.1937329844,"c":67876.8026988877,"v":282652.2430998138,"t":1709013600}
+{"o":67876.8026988877,"h":67977.8304276201,"l":67205.3014554464,"c":67364.2157696973,"v":278526.7805666091,"t":1709017200}
+{"o":67364.2157696973,"h":68166.7719745143,"l":67349.9218536753,"c":67753.281937131,"v":229837.8705577406,"t":1709020800}
+{"o":67753.281937131,"h":68109.4544769979,"l":67485.8174285435,"c":67749.533986747,"v":284207.6678047567,"t":1709024400}
+{"o":67749.533986747,"h":68202.9717539202,"l":67464.5751638052,"c":68032.3094378517,"v":262506.6417692588,"t":1709028000}
+{"o":68032.3094378517,"h":68086.1213593388,"l":67269.2931684605,"c":67805.499422957,"v":275118.8852578119,"t":1709031600}
+{"o":67805.499422957,"h":68012.1707306159,"l":66954.1735198467,"c":66958.0571089038,"v":347404.0628131284,"t":1709035200}
+{"o":66958.0571089038,"h":67269.9907792873,"l":66404.3422571714,"c":67096.7283653326,"v":382958.2418454607,"t":1709038800}
+{"o":67096.7283653326,"h":67171.8590497954,"l":66023.3479753872,"c":66433.0000969035,"v":418653.4721217006,"t":1709042400}
+{"o":66433.0000969035,"h":66624.5534643532,"l":64675.6766336775,"c":64964.0619161312,"v":607850.2139237627,"t":1709046000}
+{"o":64964.0619161312,"h":65546.8207734645,"l":64013.5719678047,"c":65006.3575204978,"v":562758.2136653895,"t":1709049600}
+{"o":65006.3575204978,"h":67855.5321901483,"l":64817.3204074518,"c":67661.9732241735,"v":395161.3815253659,"t":1709053200}
+{"o":67661.9732241735,"h":67994.2121550705,"l":67499.0850113328,"c":67701.7080316211,"v":274109.9644292843,"t":1709056800}
+{"o":67701.7080316211,"h":68468.0815305657,"l":67556.6098775358,"c":68427.0678354542,"v":489848.5133573385,"t":1709060400}
+{"o":68427.0678354542,"h":68713.9036579222,"l":67930.2334328796,"c":68694.2750137231,"v":356620.6739051917,"t":1709064000}
+{"o":68694.2750137231,"h":69060.7014393331,"l":68410.0252779877,"c":68788.3665334107,"v":276566.206173442,"t":1709067600}
+{"o":68788.3665334107,"h":69007.2615144754,"l":67470.0809720686,"c":67608.3212965499,"v":245078.6082270478,"t":1709071200}
+{"o":67608.3212965499,"h":67706.6668179429,"l":67191.7944754355,"c":67555.4715384066,"v":206034.9131368959,"t":1709074800}
+{"o":67555.4715384066,"h":68335.3306766989,"l":67294.4204900442,"c":67714.4569007046,"v":321957.9958710076,"t":1709078400}
+{"o":67714.4569007046,"h":67848.7044764405,"l":66910.2963434381,"c":67348.5286958388,"v":300759.4214628405,"t":1709082000}
+{"o":67348.5286958388,"h":67501.0710924222,"l":67148.9587444931,"c":67324.9553517959,"v":276296.7976578685,"t":1709085600}
+{"o":67324.9553517959,"h":67351.0057117428,"l":64867.8219433138,"c":65053.403975419,"v":223036.4679903611,"t":1709089200}
+{"o":65053.403975419,"h":65794.377151118,"l":65026.0255086741,"c":65746.8718281228,"v":377859.1711617445,"t":1709092800}
+{"o":65746.8718281228,"h":69067.5351849281,"l":65622.882295484,"c":65771.1939659773,"v":184987.1546255705,"t":1709096400}
+{"o":65771.1939659773,"h":68991.4851172253,"l":65576.6409026193,"c":66084.9425149657,"v":190811.4763576373,"t":1709100000}
+{"o":66084.9425149657,"h":66916.9146351288,"l":65285.7389777199,"c":66136.4402667197,"v":230529.9618434938,"t":1709103600}
+{"o":66136.4402667197,"h":66725.7861746992,"l":65342.4430583489,"c":66247.76263321,"v":444246.4239166141,"t":1709107200}
+{"o":66247.76263321,"h":67209.4554487936,"l":65689.2571469515,"c":67151.7482376313,"v":524007.7845462949,"t":1709110800}
+{"o":67151.7482376313,"h":68607.0143500069,"l":66622.249290776,"c":68511.1455104052,"v":654840.3009942566,"t":1709114400}
+{"o":68511.1455104052,"h":68950.0088310337,"l":66247.6978276639,"c":66868.379617132,"v":691189.7966186897,"t":1709118000}
+{"o":66868.379617132,"h":67487.27282211,"l":66456.5477659005,"c":66817.9728393534,"v":552627.1558503046,"t":1709121600}
+{"o":66817.9728393534,"h":67916.1901153173,"l":66560.6735669577,"c":67755.1356590448,"v":688774.5307419454,"t":1709125200}
+{"o":67755.1356590448,"h":67963.9214919078,"l":64449.2111093846,"c":65239.9847328178,"v":708837.3746578627,"t":1709128800}
+{"o":65239.9847328178,"h":66021.7955964989,"l":64579.5436254043,"c":65899.1063481961,"v":607617.6247367291,"t":1709132400}
+{"o":65899.1063481961,"h":67941.0305851697,"l":65858.8182457712,"c":67736.6864394899,"v":857249.0272402132,"t":1709136000}
+{"o":67736.6864394899,"h":68174.0087484869,"l":63755.0421724604,"c":66767.8369386695,"v":1357103.044786111,"t":1709139600}
+{"o":66767.8369386695,"h":66830.6402539408,"l":63352.1454006443,"c":65907.5218495043,"v":1164686.0689808107,"t":1709143200}
+{"o":65907.5218495043,"h":66420.0403404339,"l":64804.1794946907,"c":64908.5751005675,"v":624269.5495865402,"t":1709146800}
+{"o":64908.5751005675,"h":65689.5316928942,"l":64231.1375275486,"c":65376.4622581963,"v":537007.7395448119,"t":1709150400}
+{"o":65376.4622581963,"h":68540.0106687359,"l":64913.3502947731,"c":68200.5395190281,"v":582292.7422399307,"t":1709154000}
+{"o":68200.5395190281,"h":69229.510715071,"l":67239.1898824846,"c":67450.8436810539,"v":672135.6064498546,"t":1709157600}
+{"o":67450.8436810539,"h":70554.609070382,"l":67449.9205886578,"c":70360.8875458168,"v":640648.3785294625,"t":1709161200}
+{"o":70360.8875458168,"h":72385.1366281863,"l":69372.9334299143,"c":72385.1366281863,"v":963193.405395944,"t":1709164800}
+{"o":72385.1366281863,"h":73383.4852355363,"l":68161.7983352885,"c":69701.8859730151,"v":644352.6402363431,"t":1709168400}
+{"o":69701.8859730151,"h":70615.7320602816,"l":68405.678785435,"c":68963.7294934445,"v":580657.2739499402,"t":1709172000}
+{"o":68963.7294934445,"h":70400.3158680405,"l":68674.0567072295,"c":70097.3105608996,"v":525998.2869818704,"t":1709175600}
+{"o":70097.3105608996,"h":70748.8620579813,"l":68567.3062995531,"c":69246.3527428741,"v":472488.9540191619,"t":1709179200}
+{"o":69246.3527428741,"h":71143.4347485028,"l":68793.3103904223,"c":69855.5294956892,"v":528374.4918409657,"t":1709182800}
+{"o":69855.5294956892,"h":70452.6482846003,"l":69086.2212543779,"c":69610.4523555715,"v":462900.729974615,"t":1709186400}
+{"o":69610.4523555715,"h":71015.2399909249,"l":68877.470216996,"c":70751.6223556115,"v":401337.0813565883,"t":1709190000}
+{"o":70751.6223556115,"h":74561.1217881659,"l":70569.8843453105,"c":74161.8643103124,"v":763672.4837582876,"t":1709193600}
+{"o":74161.8643103124,"h":74900.7296004084,"l":68850.4968534397,"c":69245.6772365481,"v":548223.9718273976,"t":1709197200}
+{"o":69245.6772365481,"h":69317.5930680203,"l":68650.2229977269,"c":69090.6585134637,"v":382139.2254038145,"t":1709200800}
+{"o":69090.6585134637,"h":70187.6884228772,"l":68793.8660748898,"c":69328.2646644015,"v":402911.3908545178,"t":1709204400}
+{"o":69328.2646644015,"h":70083.8130118474,"l":68306.3309672309,"c":69318.4259056465,"v":477545.2479914916,"t":1709208000}
+{"o":69318.4259056465,"h":71924.0322161611,"l":69283.4721735846,"c":71270.0714452097,"v":566619.9452585317,"t":1709211600}
+{"o":71270.0714452097,"h":72271.3725803391,"l":70286.0990920927,"c":70645.4295041674,"v":726619.0250548775,"t":1709215200}
+{"o":70645.4295041674,"h":71213.5062943407,"l":67039.0537938396,"c":67945.413097115,"v":499560.6842844874,"t":1709218800}
+{"o":67945.413097115,"h":68306.3652931054,"l":65395.1713939087,"c":67028.2426832319,"v":674495.5063000483,"t":1709222400}
+{"o":67028.2426832319,"h":67741.0354607981,"l":64914.5411957811,"c":65935.8435267158,"v":730818.7440273195,"t":1709226000}
+{"o":65935.8435267158,"h":66599.6228015557,"l":64881.7654717464,"c":65516.3803317484,"v":559428.6222759432,"t":1709229600}
+{"o":65516.3803317484,"h":66950.5284002857,"l":65210.3625387081,"c":66853.1921965,"v":336399.5853232911,"t":1709233200}
+{"o":66853.1921965,"h":70798.0116443839,"l":66768.1441583716,"c":70050.4374506715,"v":349239.3110493774,"t":1709236800}
+{"o":70050.4374506715,"h":72560.6668070353,"l":66935.4818083158,"c":70993.7461399455,"v":682608.2496109799,"t":1709240400}
+{"o":70993.7461399455,"h":71185.2374664214,"l":66694.4935279043,"c":67204.2290376521,"v":617358.7599791924,"t":1709244000}
+{"o":67204.2290376521,"h":70595.8262785557,"l":67178.3780521791,"c":70170.562283241,"v":483356.3180485984,"t":1709247600}
+{"o":70170.562283241,"h":74175.9167468041,"l":66678.0069715387,"c":70429.4775346792,"v":676940.3982774842,"t":1709251200}
+{"o":70429.4775346792,"h":73128.911383429,"l":67597.5948570468,"c":70357.2480893125,"v":810946.3006317079,"t":1709254800}
+{"o":70357.2480893125,"h":70814.7413995579,"l":68603.9006498045,"c":69449.3978030557,"v":698516.8088882675,"t":1709258400}
+{"o":69449.3978030557,"h":70689.0623174333,"l":69264.6522598896,"c":69473.9108782157,"v":638207.251237153,"t":1709262000}
+{"o":69473.9108782157,"h":71598.5005279714,"l":69353.3923439454,"c":71548.9384511605,"v":577893.9614853954,"t":1709265600}
+{"o":71548.9384511605,"h":71805.6539928381,"l":68783.1141785457,"c":69038.5440546139,"v":442781.2958888909,"t":1709269200}
+{"o":69038.5440546139,"h":69631.0046524595,"l":68352.5232018163,"c":68725.985972964,"v":345572.4669971509,"t":1709272800}
+{"o":68725.985972964,"h":69140.3102831624,"l":67801.4488733001,"c":67935.3592097831,"v":394792.1637760567,"t":1709276400}
+{"o":67935.3592097831,"h":68624.4405758005,"l":67451.2773899167,"c":68160.0358533072,"v":426994.6252903646,"t":1709280000}
+{"o":68160.0358533072,"h":69173.4449666096,"l":68088.1640380481,"c":69021.6044048469,"v":345820.0107788043,"t":1709283600}
+{"o":69021.6044048469,"h":69519.0861050917,"l":68661.0628355978,"c":69105.9013991136,"v":383486.4374437816,"t":1709287200}
+{"o":69105.9013991136,"h":69761.9108193898,"l":68745.3218818912,"c":69743.8402557028,"v":439808.5068495686,"t":1709290800}
+{"o":69743.8402557028,"h":69743.8402557028,"l":68879.3065398234,"c":69165.8518892447,"v":423968.5454576127,"t":1709294400}
+{"o":69165.8518892447,"h":69526.073924296,"l":68726.2946595494,"c":69477.3800329782,"v":455891.3057134902,"t":1709298000}
+{"o":69477.3800329782,"h":69514.6933462145,"l":67694.8814097895,"c":68443.3151191017,"v":580821.6656949663,"t":1709301600}
+{"o":68443.3151191017,"h":68760.1697084611,"l":67067.4053408497,"c":67559.4307316699,"v":707750.9544026138,"t":1709305200}
+{"o":67559.4307316699,"h":67743.1015333248,"l":66702.6974285914,"c":66722.8726239371,"v":546655.7366630282,"t":1709308800}
+{"o":66722.8726239371,"h":68432.3045287035,"l":66670.2691098554,"c":67965.4607165994,"v":602207.5160765181,"t":1709312400}
+{"o":67965.4607165994,"h":68691.3651715089,"l":67319.8191587924,"c":68427.1523990956,"v":528415.5049136622,"t":1709316000}
+{"o":68427.1523990956,"h":68647.8444025348,"l":67001.5193038365,"c":67474.350026476,"v":462485.5814230241,"t":1709319600}
+{"o":67474.350026476,"h":68679.8202598982,"l":66920.5049823587,"c":68643.3953402694,"v":557263.8348401265,"t":1709323200}
+{"o":68643.3953402694,"h":68643.3953402694,"l":67649.9443336066,"c":68159.7301467309,"v":492524.7880089484,"t":1709326800}
+{"o":68159.7301467309,"h":68592.47849509,"l":67690.3891073237,"c":68064.447790671,"v":499409.077382443,"t":1709330400}
+{"o":68064.447790671,"h":68556.1684918526,"l":67409.4391638221,"c":67466.0320431753,"v":446520.8385261065,"t":1709334000}
+{"o":67466.0320431753,"h":68538.243472203,"l":67362.4356059487,"c":67926.490877623,"v":678307.9071687927,"t":1709337600}
+{"o":67926.490877623,"h":67926.490877623,"l":66279.0309968135,"c":67236.3495584105,"v":753186.6283908159,"t":1709341200}
+{"o":67236.3495584105,"h":67751.4262665107,"l":66973.5534900409,"c":67616.8182738753,"v":389070.6614507145,"t":1709344800}
+{"o":67616.8182738753,"h":67848.2195671367,"l":67284.1715616955,"c":67776.4948044809,"v":429475.8098412455,"t":1709348400}
+{"o":67776.4948044809,"h":68099.381329134,"l":67325.367256115,"c":67380.8188840832,"v":290509.0801550053,"t":1709352000}
+{"o":67380.8188840832,"h":67483.3768869069,"l":66640.645980002,"c":66877.0514268409,"v":353434.0096727748,"t":1709355600}
+{"o":66877.0514268409,"h":67485.2715920717,"l":66667.8414262359,"c":67294.2019647357,"v":291744.6125337008,"t":1709359200}
+{"o":67294.2019647357,"h":67340.5537157904,"l":66705.2931479149,"c":67293.1362764314,"v":335334.6467246246,"t":1709362800}
+{"o":67293.1362764314,"h":67991.6194505161,"l":66612.6212094806,"c":67635.5242630516,"v":483776.814093018,"t":1709366400}
+{"o":67635.5242630516,"h":67967.3542389071,"l":66360.4435835375,"c":66976.7797999657,"v":535042.2321704545,"t":1709370000}
+{"o":66976.7797999657,"h":67716.8472412273,"l":66700.4717823744,"c":66847.0123125439,"v":326938.8691551251,"t":1709373600}
+{"o":66847.0123125439,"h":70870.3025699636,"l":66826.9875087691,"c":70590.8274618497,"v":283957.9604990737,"t":1709377200}
+{"o":70590.8274618497,"h":71362.2036393853,"l":70461.1426880963,"c":71093.8371538524,"v":317664.4783225508,"t":1709380800}
+{"o":71093.8371538524,"h":71491.9474764539,"l":69986.2710545004,"c":70269.1696367543,"v":378456.3058962739,"t":1709384400}
+{"o":70269.1696367543,"h":70292.4901947253,"l":69215.9975730336,"c":69789.9978073523,"v":553787.2324477123,"t":1709388000}
+{"o":69789.9978073523,"h":70016.2333163754,"l":69286.5537223977,"c":69510.9532686918,"v":436759.5715865457,"t":1709391600}
+{"o":69510.9532686918,"h":69920.0341765368,"l":69238.1005281519,"c":69705.7930215153,"v":447867.8362530912,"t":1709395200}
+{"o":69705.7930215153,"h":69943.9693544016,"l":69420.3535557285,"c":69529.2106200301,"v":336138.8552327302,"t":1709398800}
+{"o":69529.2106200301,"h":70471.6938469212,"l":67638.7161238732,"c":68559.713665762,"v":368734.6147150073,"t":1709402400}
+{"o":68559.713665762,"h":69167.2602679448,"l":67322.5641892507,"c":67909.3576633444,"v":390617.5073380782,"t":1709406000}
+{"o":67909.3576633444,"h":68285.921243597,"l":66779.6081984589,"c":67149.094792741,"v":484640.7489346198,"t":1709409600}
+{"o":67149.094792741,"h":67434.9415165111,"l":66791.3052102243,"c":66960.5790160103,"v":386255.7495975189,"t":1709413200}
+{"o":66960.5790160103,"h":67221.6722094644,"l":66646.4648889898,"c":66688.8831567869,"v":444835.9478018488,"t":1709416800}
+{"o":66688.8831567869,"h":72512.8082517951,"l":66677.9500624639,"c":72495.5155052076,"v":495385.5524394881,"t":1709420400}
+{"o":72495.5155052076,"h":72614.550788872,"l":71759.5250461881,"c":71813.222113299,"v":741097.2213705446,"t":1709424000}
+{"o":71813.222113299,"h":74310.1999698322,"l":71565.6337444792,"c":73960.8860116694,"v":625318.6134305835,"t":1709427600}
+{"o":73960.8860116694,"h":74100.3152010072,"l":72954.1414793963,"c":73442.4492223638,"v":475794.6118146378,"t":1709431200}
+{"o":73442.4492223638,"h":74114.9369007721,"l":73342.0237314581,"c":74001.099791096,"v":404709.2340125948,"t":1709434800}
+{"o":74001.099791096,"h":74236.5564027769,"l":73717.5651470125,"c":74049.7740606127,"v":512921.572394304,"t":1709438400}
+{"o":74049.7740606127,"h":74109.6488917054,"l":73532.2367246725,"c":73677.6655107846,"v":496476.6004515099,"t":1709442000}
+{"o":73677.6655107846,"h":74059.3055407086,"l":73032.9222242113,"c":73453.1484849039,"v":459778.4906337422,"t":1709445600}
+{"o":73453.1484849039,"h":73630.5480258154,"l":70934.7888264679,"c":72095.0149804467,"v":883063.3040086249,"t":1709449200}
+{"o":72095.0149804467,"h":72476.0837787872,"l":71224.4439783759,"c":72095.4624230817,"v":681524.3386151796,"t":1709452800}
+{"o":72095.4624230817,"h":74605.8652433559,"l":71945.2069515386,"c":73824.3324028782,"v":531593.2963031344,"t":1709456400}
+{"o":73824.3324028782,"h":74154.8295439163,"l":73284.1238611118,"c":73386.9819180496,"v":443265.3795558406,"t":1709460000}
+{"o":73386.9819180496,"h":73726.0052871204,"l":73174.6015757306,"c":73195.5635421433,"v":433394.6509838646,"t":1709463600}
+{"o":73195.5635421433,"h":73386.6017253334,"l":72503.2155370777,"c":72891.7937196761,"v":688834.4671393782,"t":1709467200}
+{"o":72891.7937196761,"h":73316.1882163505,"l":72806.4262539657,"c":73149.936288565,"v":480431.8232512995,"t":1709470800}
+{"o":73149.936288565,"h":73719.2995964777,"l":72888.4476022801,"c":73179.0438739528,"v":663812.8240886778,"t":1709474400}
+{"o":73179.0438739528,"h":73664.5282501696,"l":73143.1320569398,"c":73538.5416697671,"v":577778.7277621824,"t":1709478000}
+{"o":73538.5416697671,"h":74094.2567672382,"l":73227.2263732243,"c":74070.1745357273,"v":572877.9820911965,"t":1709481600}
+{"o":74070.1745357273,"h":74474.6165010521,"l":70057.9878990972,"c":73231.2942390162,"v":620180.8108210635,"t":1709485200}
+{"o":73231.2942390162,"h":73661.2183515448,"l":72976.9103666867,"c":73269.2541358234,"v":631202.8165468944,"t":1709488800}
+{"o":73269.2541358234,"h":73496.8312871101,"l":72954.0673322956,"c":73058.376080106,"v":597809.3855480028,"t":1709492400}
+{"o":73058.376080106,"h":73258.8122436716,"l":72732.937767614,"c":72814.6292271839,"v":576023.0876075038,"t":1709496000}
+{"o":72814.6292271839,"h":73142.0432979532,"l":72702.2832788632,"c":73063.5207228961,"v":481571.7181490664,"t":1709499600}
+{"o":73063.5207228961,"h":74102.0484374352,"l":72828.4980575809,"c":73457.8181164256,"v":718147.4863590054,"t":1709503200}
+{"o":73457.8181164256,"h":73978.3458999718,"l":72705.7976068913,"c":73356.5207383466,"v":702255.5175813818,"t":1709506800}
+{"o":73356.5207383466,"h":74946.2033173119,"l":72891.2166676257,"c":73741.0161576521,"v":975423.2212603351,"t":1709510400}
+{"o":73741.0161576521,"h":73992.6615621381,"l":73033.7289196625,"c":73380.6704596439,"v":843415.2493179198,"t":1709514000}
+{"o":73380.6704596439,"h":73565.358723873,"l":72779.2193370969,"c":73330.1618261708,"v":655714.105352588,"t":1709517600}
+{"o":73330.1618261708,"h":73375.0384029624,"l":72418.1031982477,"c":72715.6981715546,"v":517112.9931016169,"t":1709521200}
+{"o":72715.6981715546,"h":73247.0248197764,"l":72439.82433803,"c":73112.7760661416,"v":445974.5160897336,"t":1709524800}
+{"o":73112.7760661416,"h":73212.3654244151,"l":72584.3930711282,"c":72658.5536791599,"v":436219.2772871929,"t":1709528400}
+{"o":72658.5536791599,"h":72938.8774066786,"l":72502.0140852602,"c":72837.3476692758,"v":396891.2041701877,"t":1709532000}
+{"o":72837.3476692758,"h":73062.3752286235,"l":72561.0090660755,"c":73039.532503001,"v":434673.2262918256,"t":1709535600}
+{"o":73039.532503001,"h":74573.092092608,"l":72957.0820492846,"c":74340.0727546529,"v":673845.6731729178,"t":1709539200}
+{"o":74340.0727546529,"h":76072.4271805925,"l":73774.8377854525,"c":75731.9264840622,"v":658621.6150583803,"t":1709542800}
+{"o":75731.9264840622,"h":75794.9196150168,"l":73583.4601666004,"c":74180.9457746017,"v":803181.5159240805,"t":1709546400}
+{"o":74180.9457746017,"h":74911.9238145769,"l":73700.9115088333,"c":74710.4295351,"v":504451.6466560452,"t":1709550000}
+{"o":74710.4295351,"h":75363.6724848302,"l":74262.8191626337,"c":74811.5680484813,"v":556750.5626772571,"t":1709553600}
+{"o":74811.5680484813,"h":75153.748596011,"l":73428.7768740613,"c":73734.0088672666,"v":624832.4543355814,"t":1709557200}
+{"o":73734.0088672666,"h":74589.8908465091,"l":73037.223777372,"c":74386.3605844551,"v":851929.3296340761,"t":1709560800}
+{"o":74386.3605844551,"h":75007.5752353771,"l":74172.0156720015,"c":74327.2196484134,"v":806795.4263233579,"t":1709564400}
+{"o":74327.2196484134,"h":74448.0868203045,"l":72956.8902121977,"c":73126.4930221234,"v":884772.0117096793,"t":1709568000}
+{"o":73126.4930221234,"h":73749.0161234597,"l":71892.4767349219,"c":71930.6810036219,"v":1230572.7063576127,"t":1709571600}
+{"o":71930.6810036219,"h":73364.8318557576,"l":71880.6060156727,"c":73364.8318557576,"v":1396733.1961008327,"t":1709575200}
+{"o":73364.8318557576,"h":73608.7203663636,"l":72612.3877805569,"c":73118.5210504047,"v":864509.657317534,"t":1709578800}
+{"o":73118.5210504047,"h":73227.1351799409,"l":72691.1363643946,"c":73086.4065241885,"v":763253.4295499149,"t":1709582400}
+{"o":73086.4065241885,"h":73579.0945409758,"l":72360.0569269861,"c":73575.9853672709,"v":667010.9081901534,"t":1709586000}
+{"o":73575.9853672709,"h":73930.0393578608,"l":73196.2908502958,"c":73777.522618346,"v":531369.8786430523,"t":1709589600}
+{"o":73777.522618346,"h":75223.4381039992,"l":72135.9444613499,"c":73592.4960447369,"v":829259.6600781638,"t":1709593200}
+{"o":73592.4960447369,"h":73661.1855040458,"l":72699.1447549104,"c":72832.0080995742,"v":743015.8854626456,"t":1709596800}
+{"o":72832.0080995742,"h":73355.4614303754,"l":72443.6414846018,"c":73078.0417977828,"v":714102.5726997553,"t":1709600400}
+{"o":73078.0417977828,"h":74765.245260911,"l":71451.0257756968,"c":73403.9597355592,"v":649650.5888170846,"t":1709604000}
+{"o":73403.9597355592,"h":73627.7766449047,"l":73000.5315270089,"c":73487.818962916,"v":473089.277621449,"t":1709607600}
+{"o":73487.818962916,"h":74645.0418175485,"l":72937.9708263741,"c":73253.2082843772,"v":765304.0037245794,"t":1709611200}
+{"o":73253.2082843772,"h":74907.7036236436,"l":72065.406211329,"c":74847.1554704296,"v":867812.2848084399,"t":1709614800}
+{"o":74847.1554704296,"h":74866.1436366329,"l":73919.1078579623,"c":74415.8578330027,"v":640419.7297604411,"t":1709618400}
+{"o":74415.8578330027,"h":74528.8186975262,"l":73073.6965787783,"c":73096.8842877201,"v":539125.3248157708,"t":1709622000}
+{"o":73096.8842877201,"h":73673.9335405879,"l":72793.6860011046,"c":73425.3058258356,"v":693236.2030785565,"t":1709625600}
+{"o":73425.3058258356,"h":73754.232426817,"l":72946.9684301026,"c":73411.1819269301,"v":477455.1311613783,"t":1709629200}
+{"o":73411.1819269301,"h":74553.3572352752,"l":73296.9581198107,"c":74194.4990837016,"v":951023.5335323875,"t":1709632800}
+{"o":74194.4990837016,"h":74546.3655648589,"l":73704.0395399049,"c":73744.9350483781,"v":606484.1349321303,"t":1709636400}
+{"o":73744.9350483781,"h":74804.2482259857,"l":72994.0233713097,"c":73841.8741707573,"v":728946.5973085535,"t":1709640000}
+{"o":73841.8741707573,"h":74324.8259875596,"l":73459.5646344938,"c":74132.5673012302,"v":799465.7771557503,"t":1709643600}
+{"o":74132.5673012302,"h":77477.1743760185,"l":73583.2745010722,"c":76589.5975166755,"v":1262209.5791478597,"t":1709647200}
+{"o":76589.5975166755,"h":79809.3954934004,"l":71510.0477539875,"c":73475.1283540682,"v":1454685.5012375619,"t":1709650800}
+{"o":73475.1283540682,"h":74136.5241520155,"l":69517.7583933893,"c":70217.9832036543,"v":1318567.727546721,"t":1709654400}
+{"o":70217.9832036543,"h":71531.0562860151,"l":67905.5786725715,"c":71278.8667029549,"v":1064608.5905401891,"t":1709658000}
+{"o":71278.8667029549,"h":71278.8667029549,"l":68997.7311838663,"c":69212.2901978668,"v":806716.4770588292,"t":1709661600}
+{"o":69212.2901978668,"h":78527.788585906,"l":62236.6761866658,"c":70653.9090946057,"v":1352980.7280502459,"t":1709665200}
+{"o":70653.9090946057,"h":73142.1967838768,"l":69298.317952825,"c":70173.2690421466,"v":1727493.6715647685,"t":1709668800}
+{"o":70173.2690421466,"h":73968.9368795317,"l":70052.359191157,"c":71808.9252365871,"v":1256870.0734343848,"t":1709672400}
+{"o":71808.9252365871,"h":72212.3164934883,"l":70056.8645419454,"c":72167.470519062,"v":957681.8754324049,"t":1709676000}
+{"o":72167.470519062,"h":75412.1339164789,"l":71880.324918935,"c":74263.0342827517,"v":824373.3554306435,"t":1709679600}
+{"o":74263.0342827517,"h":75073.2098377821,"l":73037.4267399076,"c":73104.1709048724,"v":778898.2887693369,"t":1709683200}
+{"o":73104.1709048724,"h":73830.6287504031,"l":72081.2499685999,"c":72249.6807377577,"v":600110.2820330068,"t":1709686800}
+{"o":72249.6807377577,"h":72650.3898083462,"l":71071.1877165858,"c":71088.104495019,"v":583604.9246989263,"t":1709690400}
+{"o":71088.104495019,"h":72547.5778779556,"l":71049.3780818831,"c":72381.0219913641,"v":502217.9025011546,"t":1709694000}
+{"o":72381.0219913641,"h":74571.7775332195,"l":72363.2380363421,"c":74432.9128354581,"v":565106.7023485986,"t":1709697600}
+{"o":74432.9128354581,"h":76698.9810419548,"l":71500.961765255,"c":74100.3095646484,"v":802531.5976222851,"t":1709701200}
+{"o":74100.3095646484,"h":75934.8216625851,"l":72068.6890411886,"c":73634.2400850177,"v":849877.3540541069,"t":1709704800}
+{"o":73634.2400850177,"h":74349.0550838496,"l":72734.076098704,"c":73951.8883924903,"v":716253.4754439509,"t":1709708400}
+{"o":73951.8883924903,"h":74895.586241547,"l":72755.9804929172,"c":72919.0978397605,"v":781749.2991707617,"t":1709712000}
+{"o":72919.0978397605,"h":73286.1702477307,"l":71248.5347272409,"c":71283.9239057598,"v":667710.4640049449,"t":1709715600}
+{"o":71283.9239057598,"h":72492.9121234845,"l":71283.9239057598,"c":72173.2414703834,"v":824049.374223284,"t":1709719200}
+{"o":72173.2414703834,"h":73303.147417649,"l":72012.1044061749,"c":72727.7358740481,"v":894690.9078924017,"t":1709722800}
+{"o":72727.7358740481,"h":72901.2388413244,"l":70230.7045285726,"c":70708.6642570891,"v":833161.6003259103,"t":1709726400}
+{"o":70708.6642570891,"h":71066.1351060842,"l":69726.7168109829,"c":70548.0806792501,"v":842620.4077909589,"t":1709730000}
+{"o":70548.0806792501,"h":76822.5000668858,"l":69706.9417571732,"c":73952.700741072,"v":915974.1515384922,"t":1709733600}
+{"o":73952.700741072,"h":74819.6598881705,"l":72877.9967313872,"c":74496.3531181518,"v":821203.7580343098,"t":1709737200}
+{"o":74496.3531181518,"h":75295.0129229201,"l":74383.7618994594,"c":75145.6152406459,"v":895028.4934715364,"t":1709740800}
+{"o":75145.6152406459,"h":75771.3357749196,"l":74564.7842525847,"c":75523.902550117,"v":817908.9547464428,"t":1709744400}
+{"o":75523.902550117,"h":75758.1603234112,"l":74687.5169792469,"c":75664.2579605413,"v":802913.9375853839,"t":1709748000}
+{"o":75664.2579605413,"h":76776.7944711548,"l":75246.3533692806,"c":76076.5017075283,"v":867318.0383632568,"t":1709751600}
+{"o":76076.5017075283,"h":76523.2801732656,"l":75668.7822812583,"c":76400.5055080476,"v":797523.0578912522,"t":1709755200}
+{"o":76400.5055080476,"h":76958.4458989046,"l":75858.0348243637,"c":76815.0189386987,"v":747680.9476575669,"t":1709758800}
+{"o":76815.0189386987,"h":76835.6564088935,"l":75675.516718197,"c":75938.8982416563,"v":912724.3441962323,"t":1709762400}
+{"o":75938.8982416563,"h":76757.7946672374,"l":75686.5219313006,"c":75974.819051062,"v":794196.4837215143,"t":1709766000}
+{"o":75974.819051062,"h":78330.1659309843,"l":72053.4769020299,"c":74222.1600062661,"v":944568.452993558,"t":1709769600}
+{"o":74222.1600062661,"h":75737.4563989925,"l":73101.8536350972,"c":75671.064167937,"v":1156879.0422570263,"t":1709773200}
+{"o":75671.064167937,"h":77655.5254500093,"l":71853.9153497371,"c":74213.2303436343,"v":1199383.2055440994,"t":1709776800}
+{"o":74213.2303436343,"h":75481.3265764274,"l":72724.9992187664,"c":73318.1413881788,"v":1065192.6567157938,"t":1709780400}
+{"o":73318.1413881788,"h":74272.1884439208,"l":72985.6540222956,"c":73245.1364434558,"v":884152.6624199213,"t":1709784000}
+{"o":73245.1364434558,"h":74112.9754788645,"l":72215.135810105,"c":72859.952615545,"v":846103.5185708968,"t":1709787600}
+{"o":72859.952615545,"h":73733.4445908912,"l":72122.7491953774,"c":73727.3093270707,"v":603346.7882827665,"t":1709791200}
+{"o":73727.3093270707,"h":74937.1999984335,"l":70819.1270595457,"c":71291.471972607,"v":574109.328552279,"t":1709794800}
+{"o":71291.471972607,"h":72795.350295676,"l":71223.5386963106,"c":72623.3895769137,"v":696200.5270407905,"t":1709798400}
+{"o":72623.3895769137,"h":73086.2835774857,"l":72054.9961707359,"c":72132.4373053605,"v":567824.1083144011,"t":1709802000}
+{"o":72132.4373053605,"h":72611.1732340384,"l":71588.4916358697,"c":71630.849534694,"v":525546.1978962197,"t":1709805600}
+{"o":71630.849534694,"h":74361.7168372393,"l":71296.1973668379,"c":72347.1532915842,"v":924293.2199113165,"t":1709809200}
+{"o":72347.1532915842,"h":73998.1620172012,"l":71799.6916397734,"c":73617.9468874631,"v":699389.9742328619,"t":1709812800}
+{"o":73617.9468874631,"h":74809.2779373266,"l":73022.7547264761,"c":74600.7868686915,"v":670763.5191144218,"t":1709816400}
+{"o":74600.7868686915,"h":76831.1515388139,"l":72961.2363474003,"c":75153.5485002446,"v":904375.0193507852,"t":1709820000}
+{"o":75153.5485002446,"h":75601.5126320046,"l":73111.0770783659,"c":73502.1955080986,"v":748313.3133319898,"t":1709823600}
+{"o":73502.1955080986,"h":75243.9800926648,"l":73383.8329950248,"c":75031.781996125,"v":742312.9794935799,"t":1709827200}
+{"o":75031.781996125,"h":75155.1874978981,"l":74160.7120374526,"c":74314.085372362,"v":828199.7234504821,"t":1709830800}
+{"o":74314.085372362,"h":75218.0453897331,"l":73264.6513643009,"c":75173.2367965322,"v":1057942.3172745844,"t":1709834400}
+{"o":75173.2367965322,"h":75606.7116310863,"l":73849.5119107617,"c":74594.1828603473,"v":935596.3444941865,"t":1709838000}
+{"o":74594.1828603473,"h":74982.4596002993,"l":73503.6409534723,"c":73863.6838598775,"v":927447.736356186,"t":1709841600}
+{"o":73863.6838598775,"h":75371.8477886175,"l":72718.2772654756,"c":74534.0852237737,"v":900619.7294239156,"t":1709845200}
+{"o":74534.0852237737,"h":74917.6055108803,"l":74025.3323128083,"c":74255.9816112544,"v":786205.7158519145,"t":1709848800}
+{"o":74255.9816112544,"h":74637.6058545594,"l":73626.1645012822,"c":73746.4398287821,"v":537179.9800438535,"t":1709852400}
+{"o":73746.4398287821,"h":74915.1986320823,"l":73699.5035351195,"c":74614.2323226452,"v":730232.0109580458,"t":1709856000}
+{"o":74614.2323226452,"h":75095.1449886873,"l":73444.1049608802,"c":74144.033205162,"v":673613.689388116,"t":1709859600}
+{"o":74144.033205162,"h":74810.472319243,"l":74073.2616256922,"c":74352.3778001967,"v":681095.4839811381,"t":1709863200}
+{"o":74352.3778001967,"h":74424.2111249386,"l":73743.2845628517,"c":73999.1033597968,"v":649357.9953838759,"t":1709866800}
+{"o":73999.1033597968,"h":74253.1832746131,"l":73269.9406052361,"c":73941.552829708,"v":592154.9151726292,"t":1709870400}
+{"o":73941.552829708,"h":74076.1017119761,"l":72867.5732406194,"c":73191.5620078982,"v":517333.9066034671,"t":1709874000}
+{"o":73191.5620078982,"h":74408.9302876797,"l":72910.1502437254,"c":74364.2031483661,"v":584145.2451047782,"t":1709877600}
+{"o":74364.2031483661,"h":74651.9061441045,"l":74059.7794429574,"c":74169.67273426,"v":486652.4619473437,"t":1709881200}
+{"o":74169.67273426,"h":75063.5076236988,"l":74084.4850363788,"c":74849.0726950949,"v":462137.6751551796,"t":1709884800}
+{"o":74849.0726950949,"h":75180.8557091834,"l":74364.6234455915,"c":74527.1527826435,"v":479460.8696427183,"t":1709888400}
+{"o":74527.1527826435,"h":75473.9750840643,"l":70367.4604711027,"c":72741.4534127389,"v":427210.0731029132,"t":1709892000}
+{"o":72741.4534127389,"h":74146.3444615586,"l":72441.0520286189,"c":74072.3244983749,"v":500738.4301197195,"t":1709895600}
+{"o":74072.3244983749,"h":74568.6858017246,"l":72216.3607644983,"c":72542.7163805335,"v":538528.6098380155,"t":1709899200}
+{"o":72542.7163805335,"h":74465.9444785031,"l":71990.5220846225,"c":74062.7137361974,"v":611709.2620790763,"t":1709902800}
+{"o":74062.7137361974,"h":75841.7363724842,"l":73642.5629402392,"c":75349.0382702573,"v":817093.3481292998,"t":1709906400}
+{"o":75349.0382702573,"h":75683.9567792614,"l":71685.9211167519,"c":72298.7976933824,"v":1400593.3354956449,"t":1709910000}
+{"o":72298.7976933824,"h":73798.7135133149,"l":70643.4215928936,"c":73673.8460363469,"v":1293643.4097946892,"t":1709913600}
+{"o":73673.8460363469,"h":78733.2248151874,"l":72911.0985730731,"c":76622.4032565222,"v":1040682.8460668852,"t":1709917200}
+{"o":76622.4032565222,"h":76714.5143422785,"l":75461.5688766332,"c":75745.006742654,"v":984544.2681643873,"t":1709920800}
+{"o":75745.006742654,"h":75906.4936184274,"l":74861.9377564023,"c":75681.3420136375,"v":1081147.3058856132,"t":1709924400}
+{"o":75681.3420136375,"h":76335.3822317456,"l":74867.5327673383,"c":75060.6928386615,"v":1012604.7675603748,"t":1709928000}
+{"o":75060.6928386615,"h":77243.3254489499,"l":73550.6227079131,"c":75771.2738262687,"v":1089089.448765432,"t":1709931600}
+{"o":75771.2738262687,"h":76247.0236724345,"l":74905.0938494488,"c":75082.543399215,"v":894525.4631104952,"t":1709935200}
+{"o":75082.543399215,"h":77255.7190159754,"l":74966.5340620666,"c":75393.4995860013,"v":601051.0806417515,"t":1709938800}
+{"o":75393.4995860013,"h":76613.6797966123,"l":75344.3656116587,"c":76122.1387493511,"v":439404.9606197951,"t":1709942400}
+{"o":76122.1387493511,"h":76214.8254745821,"l":75290.9752924762,"c":75639.9826766717,"v":375831.3487165007,"t":1709946000}
+{"o":75639.9826766717,"h":76457.1772242968,"l":75320.6931502301,"c":76234.3229216435,"v":371409.1200380201,"t":1709949600}
+{"o":76234.3229216435,"h":76320.7431362609,"l":75853.3102014361,"c":76032.3450892095,"v":308674.705708564,"t":1709953200}
+{"o":76032.3450892095,"h":76605.9921557917,"l":75743.1099847117,"c":76597.4596570859,"v":289844.7896848151,"t":1709956800}
+{"o":76597.4596570859,"h":77250.4207893119,"l":76253.9338828581,"c":77149.4177461295,"v":300750.9367681909,"t":1709960400}
+{"o":77149.4177461295,"h":77663.4978639615,"l":77055.4115820553,"c":77502.1779734024,"v":309978.4216276314,"t":1709964000}
+{"o":77502.1779734024,"h":77674.1152719781,"l":77138.5261193066,"c":77333.1798282506,"v":332343.8672787517,"t":1709967600}
+{"o":77333.1798282506,"h":77485.8319285856,"l":76618.6875009577,"c":76706.719047237,"v":306633.9591876878,"t":1709971200}
+{"o":76706.719047237,"h":77359.6290717893,"l":76408.9444484445,"c":76603.0909991311,"v":334959.7039803275,"t":1709974800}
+{"o":76603.0909991311,"h":76755.2467542486,"l":75580.9068608468,"c":76473.5972357094,"v":328286.6987720261,"t":1709978400}
+{"o":76473.5972357094,"h":76656.7250920086,"l":76116.6161772806,"c":76440.0755156708,"v":251304.6190153011,"t":1709982000}
+{"o":76440.0755156708,"h":76514.0305317928,"l":75611.6213188565,"c":76016.6570792492,"v":321260.6993397683,"t":1709985600}
+{"o":76016.6570792492,"h":76336.5096482915,"l":74900.1030141609,"c":75281.3520650718,"v":316795.3912131586,"t":1709989200}
+{"o":75281.3520650718,"h":75637.1764166383,"l":74995.6826350498,"c":75383.876686094,"v":364454.7764443475,"t":1709992800}
+{"o":75383.876686094,"h":75866.7029777266,"l":75175.9342358199,"c":75784.0978649553,"v":429200.4713209721,"t":1709996400}
+{"o":75784.0978649553,"h":75870.0323382765,"l":74849.0044503392,"c":74915.6849323903,"v":447980.9654175161,"t":1710000000}
+{"o":74915.6849323903,"h":75062.5195668768,"l":74063.0065063196,"c":74691.2043720367,"v":513361.8577914903,"t":1710003600}
+{"o":74691.2043720367,"h":75125.4119839993,"l":74523.2206099146,"c":74649.2107291705,"v":402747.0688613183,"t":1710007200}
+{"o":74649.2107291705,"h":75116.919099691,"l":74649.2107291705,"c":74886.1346193615,"v":442262.9060944141,"t":1710010800}
+{"o":74886.1346193615,"h":75348.8890449288,"l":74831.6942427083,"c":75207.9388851354,"v":441868.8835189839,"t":1710014400}
+{"o":75207.9388851354,"h":75284.9434475169,"l":74845.9355108603,"c":75187.8428888788,"v":433254.3791105299,"t":1710018000}
+{"o":75187.8428888788,"h":75580.1555462395,"l":74626.6362351489,"c":74684.2621183627,"v":443213.4353306994,"t":1710021600}
+{"o":74684.2621183627,"h":74825.4057219079,"l":74004.4643429067,"c":74347.8391221687,"v":454351.8783658019,"t":1710025200}
+{"o":74347.8391221687,"h":75295.9136446311,"l":74120.1966007354,"c":75110.7883274532,"v":491009.6845429738,"t":1710028800}
+{"o":75110.7883274532,"h":78549.2804707278,"l":74925.5147212254,"c":78430.5406217644,"v":464933.8554489078,"t":1710032400}
+{"o":78430.5406217644,"h":79184.9487402725,"l":77849.0746244859,"c":78324.4250278432,"v":351087.7945044173,"t":1710036000}
+{"o":78324.4250278432,"h":78790.0443978135,"l":74175.1550993044,"c":76406.4441014764,"v":383368.3055257899,"t":1710039600}
+{"o":76406.4441014764,"h":76696.986949,"l":76033.6239428882,"c":76168.2078308065,"v":363571.2520850937,"t":1710043200}
+{"o":76168.2078308065,"h":76855.9001115427,"l":76118.7343690668,"c":76449.780329818,"v":365636.9153888521,"t":1710046800}
+{"o":76449.780329818,"h":76691.2517383808,"l":76224.295286124,"c":76391.8048036341,"v":372238.706684245,"t":1710050400}
+{"o":76391.8048036341,"h":77026.9715325777,"l":76192.5530984282,"c":76881.5735724117,"v":430671.949880507,"t":1710054000}
+{"o":76881.5735724117,"h":77052.3937928483,"l":76536.6039623805,"c":76674.4777638563,"v":362066.7061987121,"t":1710057600}
+{"o":76674.4777638563,"h":76758.5414566774,"l":75564.8002829212,"c":75880.5906116053,"v":442708.0042887193,"t":1710061200}
+{"o":75880.5906116053,"h":76593.5679821134,"l":75818.7577703483,"c":76128.2644604783,"v":414171.8644460082,"t":1710064800}
+{"o":76128.2644604783,"h":76283.001614134,"l":74830.3724628794,"c":75408.2557145087,"v":365190.926552769,"t":1710068400}
+{"o":75408.2557145087,"h":75647.0342283565,"l":74823.1755205026,"c":75436.0588355352,"v":378609.8222806017,"t":1710072000}
+{"o":75436.0588355352,"h":75486.5804465403,"l":74699.1970395732,"c":74980.6900926596,"v":453331.3601057527,"t":1710075600}
+{"o":74980.6900926596,"h":75107.9640416363,"l":66608.5679591796,"c":69453.6248602129,"v":579733.8445135291,"t":1710079200}
+{"o":69453.6248602129,"h":69471.937358991,"l":68445.3790606883,"c":68966.0897682398,"v":491025.9642300278,"t":1710082800}
+{"o":68966.0897682398,"h":69969.4967090984,"l":68913.4052779176,"c":69512.3028464709,"v":469032.3576023417,"t":1710086400}
+{"o":69512.3028464709,"h":70078.6025377941,"l":69290.0397901927,"c":69633.1388995757,"v":404695.5954844464,"t":1710090000}
+{"o":69633.1388995757,"h":69984.9704703894,"l":69033.3679653547,"c":69676.9586769406,"v":395695.8322663409,"t":1710093600}
+{"o":69676.9586769406,"h":70005.500796269,"l":69348.7235515313,"c":69729.692491004,"v":402392.8712841176,"t":1710097200}
+{"o":69729.692491004,"h":69810.7216807389,"l":69249.2860225523,"c":69629.970064272,"v":416026.5924965566,"t":1710100800}
+{"o":69629.970064272,"h":69853.328019289,"l":69006.2034140204,"c":69080.2873653952,"v":438900.3226238298,"t":1710104400}
+{"o":69080.2873653952,"h":69101.231818208,"l":67434.2946882064,"c":68110.2497164876,"v":610445.792033628,"t":1710108000}
+{"o":68110.2497164876,"h":69387.736210488,"l":68053.4681932142,"c":69334.7897392715,"v":441363.7256764425,"t":1710111600}
+{"o":69334.7897392715,"h":69369.2234203744,"l":66045.7802754256,"c":67362.2366868994,"v":637793.1584859816,"t":1710115200}
+{"o":67362.2366868994,"h":68117.6170439634,"l":65749.9322985267,"c":67007.4837558331,"v":730746.4600664283,"t":1710118800}
+{"o":67007.4837558331,"h":67395.8983237542,"l":66450.673833414,"c":67124.0801180213,"v":410998.7512233416,"t":1710122400}
+{"o":67124.0801180213,"h":68254.452671653,"l":67011.8037249545,"c":68054.0567518563,"v":427733.2216004655,"t":1710126000}
+{"o":68054.0567518563,"h":68452.8251743364,"l":67628.8256228003,"c":67709.4348194917,"v":348209.640514733,"t":1710129600}
+{"o":67709.4348194917,"h":68489.7597258733,"l":67692.2883799119,"c":67912.0677301987,"v":339742.857073043,"t":1710133200}
+{"o":67912.0677301987,"h":69045.7605938775,"l":67426.7529180539,"c":69045.7605938775,"v":334448.1046187637,"t":1710136800}
+{"o":69045.7605938775,"h":71484.7578702945,"l":67795.9169812473,"c":69990.6401107404,"v":788177.8724285587,"t":1710140400}
+{"o":69990.6401107404,"h":71080.6109210105,"l":69318.6648728906,"c":69966.2482074083,"v":463604.6696114035,"t":1710144000}
+{"o":69966.2482074083,"h":70221.9303101159,"l":69355.5779040458,"c":69653.8285607015,"v":394864.218251766,"t":1710147600}
+{"o":69653.8285607015,"h":69821.7986799285,"l":69214.2125345166,"c":69552.3893510645,"v":308968.548180211,"t":1710151200}
+{"o":69552.3893510645,"h":70225.0546315578,"l":69203.0858913931,"c":69493.9320525504,"v":423040.3478137149,"t":1710154800}
+{"o":69493.9320525504,"h":70393.629494648,"l":69172.8101110582,"c":69657.0095247355,"v":427704.7658059735,"t":1710158400}
+{"o":69657.0095247355,"h":69779.49825782,"l":68410.6645740434,"c":68600.4604225558,"v":531248.242618739,"t":1710162000}
+{"o":68600.4604225558,"h":70120.4392898378,"l":68599.4966179487,"c":68850.7193294868,"v":506508.5489224851,"t":1710165600}
+{"o":68850.7193294868,"h":69499.6298155072,"l":68189.3553103345,"c":68747.5648018004,"v":536313.8969361749,"t":1710169200}
+{"o":68747.5648018004,"h":69138.5573132275,"l":68200.9263666233,"c":68723.7737712791,"v":638798.0741338197,"t":1710172800}
+{"o":68723.7737712791,"h":70216.9941516822,"l":68296.0548696629,"c":70140.4308532288,"v":484021.2962500994,"t":1710176400}
+{"o":70140.4308532288,"h":73406.0186679932,"l":69938.2458025866,"c":72147.6103318237,"v":414606.7994763755,"t":1710180000}
+{"o":72147.6103318237,"h":72612.4608301542,"l":71616.5698613287,"c":71994.2292613926,"v":449257.884166321,"t":1710183600}
+{"o":71994.2292613926,"h":72440.1402642651,"l":70717.1403451656,"c":71589.8098164288,"v":395702.3754473209,"t":1710187200}
+{"o":71589.8098164288,"h":74623.6936207945,"l":71383.4323621829,"c":74064.0445729145,"v":393824.5779237444,"t":1710190800}
+{"o":74064.0445729145,"h":74601.2899997368,"l":73597.0085898878,"c":73759.7886754946,"v":372770.2968019019,"t":1710194400}
+{"o":73759.7886754946,"h":74491.7847655373,"l":73648.986196227,"c":74253.7317554323,"v":376795.1118346392,"t":1710198000}
+{"o":74253.7317554323,"h":75316.208985221,"l":73508.6232270141,"c":73548.7507302526,"v":433635.404430537,"t":1710201600}
+{"o":73548.7507302526,"h":74290.5683807263,"l":73464.7088708548,"c":74234.8050999768,"v":359494.5011924729,"t":1710205200}
+{"o":74234.8050999768,"h":76423.2767389369,"l":74101.578103186,"c":75464.4807054615,"v":536804.5340206655,"t":1710208800}
+{"o":75464.4807054615,"h":77448.6709500689,"l":72392.2588034285,"c":72635.7687528575,"v":687154.851150036,"t":1710212400}
+{"o":72635.7687528575,"h":74612.74842714,"l":68843.3268049453,"c":74269.1959874058,"v":574856.7786856614,"t":1710216000}
+{"o":74269.1959874058,"h":74860.3045487722,"l":73580.1608888708,"c":74576.3631441933,"v":362736.4661258275,"t":1710219600}
+{"o":74576.3631441933,"h":75168.6553316958,"l":72464.1521888315,"c":74781.4348049517,"v":515931.2296131487,"t":1710223200}
+{"o":74781.4348049517,"h":74924.995452108,"l":73485.7636908829,"c":74035.6470231375,"v":432822.8708030868,"t":1710226800}
+{"o":74035.6470231375,"h":75774.1668517575,"l":72268.2246674836,"c":74494.7506131649,"v":653607.5028060559,"t":1710230400}
+{"o":74494.7506131649,"h":76528.5362786199,"l":74494.7088004989,"c":75382.3255157727,"v":384862.5754699913,"t":1710234000}
+{"o":75382.3255157727,"h":75611.46565728,"l":71244.1795683453,"c":71509.0107746861,"v":423868.2358010546,"t":1710237600}
+{"o":71509.0107746861,"h":72278.1795285732,"l":71266.7883684671,"c":71417.3927040098,"v":401436.32249708,"t":1710241200}
+{"o":5871.7289092542,"h":5904.0275396777,"l":5825.954928722,"c":5871.7289092542,"v":381218.3347504988,"t":1703044800}
+{"o":5871.7289092542,"h":5990.8636711255,"l":5820.5315548183,"c":5979.3694242793,"v":316122.6063756155,"t":1703048400}
+{"o":5979.3694242793,"h":6113.5748999614,"l":5547.8537217688,"c":5752.8581728512,"v":374443.1210578867,"t":1703052000}
+{"o":5752.8581728512,"h":5791.7455982395,"l":5417.5499565995,"c":5626.2732326456,"v":288355.7555586948,"t":1703055600}
+{"o":5626.2732326456,"h":5707.2116485099,"l":5578.0264503361,"c":5666.6564399093,"v":323566.3302332215,"t":1703059200}
+{"o":5666.6564399093,"h":5777.0720037769,"l":5618.9874294849,"c":5742.6923570064,"v":347280.2055495975,"t":1703062800}
+{"o":5742.6923570064,"h":5914.2548979445,"l":5655.7647302855,"c":5753.7036660529,"v":475340.6082493742,"t":1703066400}
+{"o":5753.7036660529,"h":5757.0326929436,"l":5655.6477383587,"c":5692.1468747671,"v":308078.2590268534,"t":1703070000}
+{"o":5692.1468747671,"h":5764.4974708229,"l":5478.5995312352,"c":5520.9385649258,"v":313347.3476738935,"t":1703073600}
+{"o":5520.9385649258,"h":5823.2812150053,"l":5307.562463934,"c":5464.1771750283,"v":464427.4769048798,"t":1703077200}
+{"o":5464.1771750283,"h":5720.4000002461,"l":5331.5493282493,"c":5627.7185943338,"v":582532.939374749,"t":1703080800}
+{"o":5627.7185943338,"h":5893.9259629966,"l":5615.5192641651,"c":5742.0945532663,"v":834494.3002859034,"t":1703084400}
+{"o":5742.0945532663,"h":5775.9135582738,"l":5286.6259698352,"c":5700.1511504196,"v":613050.9096415603,"t":1703088000}
+{"o":5700.1511504196,"h":5934.759357122,"l":5508.8694332174,"c":5715.8751629636,"v":804690.502453931,"t":1703091600}
+{"o":5715.8751629636,"h":5933.0700186454,"l":5529.8040032229,"c":5605.0401512386,"v":661039.2396866941,"t":1703095200}
+{"o":5605.0401512386,"h":5651.9973879481,"l":5488.5679448175,"c":5518.4227340193,"v":548452.5240029303,"t":1703098800}
+{"o":5518.4227340193,"h":5673.8638557388,"l":5395.1374763848,"c":5440.1716171686,"v":638870.2798293075,"t":1703102400}
+{"o":5440.1716171686,"h":5548.7290901275,"l":5148.2582204504,"c":5230.1981955228,"v":478405.8877034092,"t":1703106000}
+{"o":5230.1981955228,"h":5546.8550659046,"l":5213.1690439724,"c":5514.06819353,"v":448837.6286174728,"t":1703109600}
+{"o":5514.06819353,"h":5717.5338462845,"l":5282.5105404952,"c":5633.5165233437,"v":340532.3964871695,"t":1703113200}
+{"o":5633.5165233437,"h":5712.1832760445,"l":5525.7696009488,"c":5625.0132915587,"v":484575.3467386555,"t":1703116800}
+{"o":5625.0132915587,"h":5828.6684884482,"l":5511.2002825649,"c":5720.1597349009,"v":530388.9438861,"t":1703120400}
+{"o":5720.1597349009,"h":5973.5916722272,"l":5567.9857317557,"c":5886.6623683145,"v":679177.2691083921,"t":1703124000}
+{"o":5886.6623683145,"h":5933.5096767996,"l":5626.3208507363,"c":5682.1982718297,"v":523777.5890849531,"t":1703127600}
+{"o":5682.1982718297,"h":6035.3719921616,"l":5654.5513750553,"c":6018.5347336436,"v":434543.2023986446,"t":1703131200}
+{"o":6018.5347336436,"h":6157.8659053089,"l":5826.4248701336,"c":5933.9193385888,"v":489352.3483748609,"t":1703134800}
+{"o":5933.9193385888,"h":6421.1698719106,"l":5893.3656220607,"c":6099.8516986522,"v":406387.8325640412,"t":1703138400}
+{"o":6099.8516986522,"h":6139.4225815497,"l":5932.6015912324,"c":5999.6098235634,"v":377005.6298183121,"t":1703142000}
+{"o":5999.6098235634,"h":6192.1210333475,"l":5941.2819367058,"c":6102.5397824211,"v":355116.9579010363,"t":1703145600}
+{"o":6102.5397824211,"h":6163.4869915297,"l":5779.2493512966,"c":5870.8015542061,"v":401057.1983161178,"t":1703149200}
+{"o":5870.8015542061,"h":6225.4226460538,"l":5537.0024054934,"c":5635.5434571423,"v":430990.145822623,"t":1703152800}
+{"o":5635.5434571423,"h":5859.8559536984,"l":5570.8232165247,"c":5813.1179148756,"v":503223.9360979616,"t":1703156400}
+{"o":5813.1179148756,"h":5907.13680482,"l":5697.2664578231,"c":5808.8133672078,"v":637438.0261773258,"t":1703160000}
+{"o":5808.8133672078,"h":5891.2644070632,"l":5506.1469414658,"c":5743.1910809806,"v":461270.3100395871,"t":1703163600}
+{"o":5743.1910809806,"h":5789.8931017707,"l":5239.9652374492,"c":5614.4177795866,"v":688988.0296639358,"t":1703167200}
+{"o":5614.4177795866,"h":5704.0550334359,"l":5515.6345512086,"c":5626.0958957883,"v":551693.7641611909,"t":1703170800}
+{"o":5626.0958957883,"h":5765.2116121004,"l":5271.8938492708,"c":5385.3842644143,"v":528183.2351339473,"t":1703174400}
+{"o":5385.3842644143,"h":5650.0017165405,"l":5253.8122018556,"c":5508.316708405,"v":898853.6894307892,"t":1703178000}
+{"o":5508.316708405,"h":5721.6803627454,"l":4966.8144773497,"c":5503.1292064666,"v":833949.0228805746,"t":1703181600}
+{"o":5503.1292064666,"h":5608.9405770499,"l":4492.2665012084,"c":4927.7610410754,"v":641717.2296690573,"t":1703185200}
+{"o":4927.7610410754,"h":4977.3497054026,"l":4908.5677586656,"c":4950.0312066642,"v":481522.341092459,"t":1703188800}
+{"o":4950.0312066642,"h":6297.6523335257,"l":4604.6468438577,"c":6100.1538350691,"v":591985.5120610904,"t":1703192400}
+{"o":6100.1538350691,"h":6496.5211678475,"l":6014.8759869893,"c":6479.6070708549,"v":518474.7896443326,"t":1703196000}
+{"o":6479.6070708549,"h":6532.2544798322,"l":6047.4469310314,"c":6061.8646766686,"v":521960.4226661787,"t":1703199600}
+{"o":6061.8646766686,"h":6480.1599202137,"l":5981.4058201738,"c":6067.3632751432,"v":499740.1046764763,"t":1703203200}
+{"o":6067.3632751432,"h":6570.6680451637,"l":5938.8448645037,"c":6221.4603783822,"v":616134.5508224021,"t":1703206800}
+{"o":6221.4603783822,"h":6320.8946905138,"l":5769.293708399,"c":6071.0072909878,"v":661271.9757855127,"t":1703210400}
+{"o":6071.0072909878,"h":6235.5853620518,"l":5932.2423266078,"c":6147.5835988245,"v":582612.8489940404,"t":1703214000}
+{"o":6147.5835988245,"h":6381.1048456584,"l":5938.5260607789,"c":6141.8106165572,"v":477812.8200135278,"t":1703217600}
+{"o":6141.8106165572,"h":6437.8709706322,"l":6074.5495916316,"c":6398.8698734504,"v":549688.9109655838,"t":1703221200}
+{"o":6398.8698734504,"h":6439.8068938962,"l":5944.4229760644,"c":6023.5184910061,"v":869903.7446353586,"t":1703224800}
+{"o":6023.5184910061,"h":6140.1516714803,"l":5893.1640220025,"c":5994.8238299016,"v":796967.9142272114,"t":1703228400}
+{"o":5994.8238299016,"h":6399.9862915842,"l":5870.1606414267,"c":6231.1224043473,"v":638399.3150168639,"t":1703232000}
+{"o":6231.1224043473,"h":6560.9414550739,"l":6083.6682216393,"c":6493.9564022129,"v":644635.8961230193,"t":1703235600}
+{"o":6493.9564022129,"h":6785.1031737323,"l":6340.6451539649,"c":6712.6426072643,"v":413814.5566419333,"t":1703239200}
+{"o":6712.6426072643,"h":6892.9384119006,"l":6456.619017737,"c":6569.985856323,"v":363072.663815677,"t":1703242800}
+{"o":6569.985856323,"h":6631.0572723008,"l":6472.69022104,"c":6601.2970403098,"v":450116.4204418974,"t":1703246400}
+{"o":6601.2970403098,"h":6828.3829169406,"l":5952.0423967092,"c":6116.9714467966,"v":380433.3594419739,"t":1703250000}
+{"o":6116.9714467966,"h":6138.2984857127,"l":5476.5991763665,"c":5718.4134029572,"v":434437.6445753021,"t":1703253600}
+{"o":5718.4134029572,"h":5879.2295498681,"l":5250.7399666769,"c":5391.7629984377,"v":483719.0816596469,"t":1703257200}
+{"o":5391.7629984377,"h":5850.1682448449,"l":5184.3754541612,"c":5674.6760735023,"v":552237.6708420319,"t":1703260800}
+{"o":5674.6760735023,"h":5859.944267876,"l":5452.5163785752,"c":5790.8868139109,"v":524059.8258971589,"t":1703264400}
+{"o":5790.8868139109,"h":5923.247367288,"l":5716.2090351108,"c":5849.903288027,"v":408185.0351852162,"t":1703268000}
+{"o":5849.903288027,"h":5876.9882719939,"l":5319.8349610475,"c":5522.6775977402,"v":477189.2519525579,"t":1703271600}
+{"o":5522.6775977402,"h":5592.4848292494,"l":5428.3024160412,"c":5537.5361109031,"v":381558.3615790418,"t":1703275200}
+{"o":5537.5361109031,"h":5610.8114273217,"l":5290.4083886177,"c":5305.6725390895,"v":394224.7491104717,"t":1703278800}
+{"o":5305.6725390895,"h":5654.8229691254,"l":5290.1796275795,"c":5624.1865249919,"v":387409.7253855517,"t":1703282400}
+{"o":5624.1865249919,"h":5790.9992370802,"l":5326.5561519222,"c":5575.1947071055,"v":427167.4851735265,"t":1703286000}
+{"o":5575.1947071055,"h":5789.4167297496,"l":5438.2002727167,"c":5634.8700584519,"v":511571.4503514492,"t":1703289600}
+{"o":5634.8700584519,"h":5657.6809720245,"l":5343.0530034475,"c":5391.7800736744,"v":599502.5792308761,"t":1703293200}
+{"o":5391.7800736744,"h":6403.9826069688,"l":5375.9852197766,"c":6170.0001573625,"v":622332.4672100712,"t":1703296800}
+{"o":6170.0001573625,"h":7119.3471083265,"l":6119.4466415184,"c":7020.9072621991,"v":806584.1459132106,"t":1703300400}
+{"o":7020.9072621991,"h":7084.8561484395,"l":6913.6394575956,"c":7051.3366606931,"v":635733.0654904274,"t":1703304000}
+{"o":7051.3366606931,"h":7306.2401922208,"l":7034.2961896717,"c":7178.0323238598,"v":421930.7124245777,"t":1703307600}
+{"o":7178.0323238598,"h":7254.0446614466,"l":7150.0525178225,"c":7248.1621357363,"v":304640.7600453392,"t":1703311200}
+{"o":7248.1621357363,"h":7272.4456382443,"l":6901.0312220373,"c":7080.5130630485,"v":281322.6119302125,"t":1703314800}
+{"o":7080.5130630485,"h":7183.3061340972,"l":7076.3094782674,"c":7180.613165213,"v":265040.2681529452,"t":1703318400}
+{"o":7180.613165213,"h":7184.7718718152,"l":7122.8382608293,"c":7148.8703619277,"v":243922.6941122805,"t":1703322000}
+{"o":7148.8703619277,"h":7379.2805559843,"l":7101.9475179218,"c":7328.5445087503,"v":201814.3095112954,"t":1703325600}
+{"o":7328.5445087503,"h":7360.1491100404,"l":6986.7533044547,"c":7215.231524696,"v":237240.0004025762,"t":1703329200}
+{"o":7215.231524696,"h":7322.0187012866,"l":7107.4859748472,"c":7242.3315266803,"v":301855.9122224388,"t":1703332800}
+{"o":7242.3315266803,"h":7375.4903848883,"l":7150.0334844608,"c":7303.055319176,"v":288191.6268977247,"t":1703336400}
+{"o":7303.055319176,"h":7451.5538847238,"l":7212.2236778383,"c":7272.1224046391,"v":483363.067451229,"t":1703340000}
+{"o":7272.1224046391,"h":7335.2316098202,"l":7235.6659570895,"c":7314.7409678869,"v":504029.1004481341,"t":1703343600}
+{"o":7314.7409678869,"h":7470.4883882043,"l":7062.0791182377,"c":7169.5050564212,"v":373894.3889137696,"t":1703347200}
+{"o":7169.5050564212,"h":7529.9396095408,"l":7134.1316866473,"c":7517.2437524616,"v":449412.4779218972,"t":1703350800}
+{"o":7517.2437524616,"h":7848.2605567592,"l":7393.5079290554,"c":7717.8195265425,"v":782329.8170044818,"t":1703354400}
+{"o":7717.8195265425,"h":7869.4588792364,"l":7285.2993659021,"c":7707.5605969665,"v":522794.5805454594,"t":1703358000}
+{"o":7707.5605969665,"h":7776.910265371,"l":7681.773795004,"c":7706.6001016706,"v":366540.0672149118,"t":1703361600}
+{"o":7706.6001016706,"h":7784.3265229128,"l":7615.4342591443,"c":7754.7922778204,"v":415378.5291257228,"t":1703365200}
+{"o":7754.7922778204,"h":8264.5328301093,"l":7460.9390624979,"c":7900.7714933082,"v":519862.028181709,"t":1703368800}
+{"o":7900.7714933082,"h":8136.3722799004,"l":7516.7472406908,"c":8069.0646456411,"v":554947.8064249802,"t":1703372400}
+{"o":8069.0646456411,"h":8205.4701366891,"l":7692.1845375307,"c":7838.2728520763,"v":447669.4959225318,"t":1703376000}
+{"o":7838.2728520763,"h":8250.3443157854,"l":7766.7352183581,"c":8221.5997828311,"v":432823.9752334108,"t":1703379600}
+{"o":8221.5997828311,"h":8369.6682353853,"l":7940.5747705228,"c":8026.8670968915,"v":485393.0582379255,"t":1703383200}
+{"o":8026.8670968915,"h":9430.7430125503,"l":8004.6592785132,"c":9377.5445769824,"v":476227.8960355039,"t":1703386800}
+{"o":9377.5445769824,"h":10067.3796138774,"l":9069.7494686433,"c":9834.2773406808,"v":561796.6708804754,"t":1703390400}
+{"o":9834.2773406808,"h":10203.9127312032,"l":9239.5763196688,"c":10007.9947443661,"v":454143.588290763,"t":1703394000}
+{"o":10007.9947443661,"h":10013.3252976356,"l":9101.4424156856,"c":9646.512670518,"v":475955.8030304741,"t":1703397600}
+{"o":9646.512670518,"h":9857.799229803,"l":9478.3658175532,"c":9828.7488594102,"v":328920.3687118331,"t":1703401200}
+{"o":9828.7488594102,"h":9849.5684032604,"l":9322.1867309457,"c":9392.8947257025,"v":320007.2269377897,"t":1703404800}
+{"o":9392.8947257025,"h":9437.523999972,"l":9283.1171571004,"c":9298.9233528867,"v":261530.8476176875,"t":1703408400}
+{"o":9298.9233528867,"h":9305.2080092398,"l":8909.8851644221,"c":9076.418212495,"v":495070.8667204153,"t":1703412000}
+{"o":9076.418212495,"h":9133.7184812638,"l":8808.4029949892,"c":9084.5243570179,"v":364861.645290207,"t":1703415600}
+{"o":9084.5243570179,"h":9334.7500684522,"l":9001.4760511801,"c":9303.9346552916,"v":328599.5320477195,"t":1703419200}
+{"o":9303.9346552916,"h":9315.2264867038,"l":9199.9822047072,"c":9227.1027113673,"v":331413.7889091098,"t":1703422800}
+{"o":9227.1027113673,"h":9418.2552772339,"l":9223.8690836341,"c":9373.0937519885,"v":368538.8713808202,"t":1703426400}
+{"o":9373.0937519885,"h":9443.8655677029,"l":9302.0485641143,"c":9369.5714516689,"v":374628.7587251128,"t":1703430000}
+{"o":9369.5714516689,"h":9579.8932284035,"l":9322.2260915866,"c":9525.1332736599,"v":470577.9994932147,"t":1703433600}
+{"o":9525.1332736599,"h":9547.1159518983,"l":9284.8198832158,"c":9436.0717984456,"v":466345.8834741509,"t":1703437200}
+{"o":9436.0717984456,"h":9604.8119921468,"l":9415.7832343863,"c":9595.3490205552,"v":352585.1981965564,"t":1703440800}
+{"o":9595.3490205552,"h":9902.4124086478,"l":9456.2762636599,"c":9789.2614958757,"v":362237.8830295912,"t":1703444400}
+{"o":9789.2614958757,"h":9819.6567539865,"l":9443.3307197157,"c":9545.441816039,"v":483436.9078996103,"t":1703448000}
+{"o":9545.441816039,"h":9887.8263423781,"l":9513.7056401045,"c":9867.2737444819,"v":363961.0767710716,"t":1703451600}
+{"o":9867.2737444819,"h":9906.5969544078,"l":9539.8621179035,"c":9733.6633464434,"v":573019.6706178739,"t":1703455200}
+{"o":9733.6633464434,"h":10022.54931736,"l":9678.2704020041,"c":9974.6947588751,"v":354100.0424709485,"t":1703458800}
+{"o":9974.6947588751,"h":10019.0997623687,"l":9586.8226336789,"c":9686.3678975261,"v":540445.3286211008,"t":1703462400}
+{"o":9686.3678975261,"h":9949.8344277168,"l":9683.6724164736,"c":9723.9465322368,"v":402125.6624991502,"t":1703466000}
+{"o":9723.9465322368,"h":9817.8064765973,"l":9518.2774835135,"c":9647.1888102694,"v":421859.8427512757,"t":1703469600}
+{"o":9647.1888102694,"h":9816.840688451,"l":9612.4462942729,"c":9788.5624927838,"v":369677.7881975226,"t":1703473200}
+{"o":9788.5624927838,"h":9849.4357136533,"l":9696.1535620886,"c":9765.4438224924,"v":370951.1232123376,"t":1703476800}
+{"o":9765.4438224924,"h":9917.2094914724,"l":9761.7366633099,"c":9889.9255419954,"v":409781.1556057176,"t":1703480400}
+{"o":9889.9255419954,"h":9989.2890396279,"l":9773.4260586298,"c":9909.0129150526,"v":320666.1617401726,"t":1703484000}
+{"o":9909.0129150526,"h":9919.4814877924,"l":9783.1174062827,"c":9872.3510934845,"v":326296.8118456124,"t":1703487600}
+{"o":9872.3510934845,"h":9928.1463998548,"l":9678.2465883419,"c":9682.4235649367,"v":321144.7955017275,"t":1703491200}
+{"o":9682.4235649367,"h":9751.9742364506,"l":9603.1417374354,"c":9666.991235569,"v":324541.5192124543,"t":1703494800}
+{"o":9666.991235569,"h":9754.3732733596,"l":9656.5280954337,"c":9716.8976349831,"v":233675.3175232151,"t":1703498400}
+{"o":9716.8976349831,"h":9817.3421571117,"l":9628.6048925649,"c":9757.6941586311,"v":315137.50340534,"t":1703502000}
+{"o":9757.6941586311,"h":10060.3123052411,"l":9638.71871422,"c":10039.6456586908,"v":358082.9743375338,"t":1703505600}
+{"o":10039.6456586908,"h":10179.0557421407,"l":9829.1449597429,"c":9909.3104855233,"v":451572.6381289898,"t":1703509200}
+{"o":9909.3104855233,"h":10262.6767277698,"l":9691.3994656731,"c":10103.9416916431,"v":458322.9686602968,"t":1703512800}
+{"o":10103.9416916431,"h":10522.1189296775,"l":9357.0842008455,"c":10274.8682726835,"v":655165.8796613386,"t":1703516400}
+{"o":10274.8682726835,"h":10375.4380068526,"l":9664.4962937058,"c":9861.4183284208,"v":626628.1471808135,"t":1703520000}
+{"o":9861.4183284208,"h":10030.3341362201,"l":9330.5470569515,"c":9460.7724059197,"v":487017.0679756668,"t":1703523600}
+{"o":9460.7724059197,"h":10229.9319880154,"l":9326.643646685,"c":9773.036948905,"v":464931.5321237506,"t":1703527200}
+{"o":9773.036948905,"h":10064.7250739104,"l":9584.8943672616,"c":9850.3910434493,"v":527730.6242946995,"t":1703530800}
+{"o":9850.3910434493,"h":9926.2654599163,"l":9492.6986194016,"c":9748.6004219548,"v":606748.548567244,"t":1703534400}
+{"o":9748.6004219548,"h":10001.0554262097,"l":9578.9742910734,"c":9988.8646969432,"v":349529.0800380484,"t":1703538000}
+{"o":9988.8646969432,"h":10344.5420007621,"l":9921.168635246,"c":10283.1876374629,"v":328529.4448995094,"t":1703541600}
+{"o":10283.1876374629,"h":10473.1205482456,"l":10093.4219073969,"c":10247.9938731986,"v":345511.1866579646,"t":1703545200}
+{"o":10247.9938731986,"h":10298.8794514403,"l":10040.7268108693,"c":10100.8611889157,"v":402983.2338015803,"t":1703548800}
+{"o":10100.8611889157,"h":10242.5235406207,"l":10089.0566655516,"c":10133.9940384762,"v":350265.7714597415,"t":1703552400}
+{"o":10133.9940384762,"h":10166.6460135605,"l":9940.8789471828,"c":9951.2767709483,"v":380733.7746883855,"t":1703556000}
+{"o":9951.2767709483,"h":10411.2591896824,"l":9903.9955453341,"c":10398.0142270893,"v":351440.8427432305,"t":1703559600}
+{"o":10398.0142270893,"h":10522.4328168462,"l":10171.1170287511,"c":10290.7562728376,"v":333840.251305768,"t":1703563200}
+{"o":10290.7562728376,"h":10412.3194462017,"l":9742.3964868465,"c":9939.4974610972,"v":594361.774275093,"t":1703566800}
+{"o":9939.4974610972,"h":10556.0450543813,"l":9652.7493398012,"c":10207.7630555357,"v":598192.3964832622,"t":1703570400}
+{"o":10207.7630555357,"h":10530.7220584136,"l":9788.0270636624,"c":10008.5888465064,"v":400907.9906896392,"t":1703574000}
+{"o":10008.5888465064,"h":10518.7477870403,"l":9818.5265294845,"c":10495.5702305775,"v":342297.5054926249,"t":1703577600}
+{"o":10495.5702305775,"h":10569.3959006344,"l":10321.040850756,"c":10436.7587839858,"v":375900.055511991,"t":1703581200}
+{"o":10436.7587839858,"h":10685.3857196002,"l":10419.9611375524,"c":10604.9505319547,"v":337124.4019069214,"t":1703584800}
+{"o":10604.9505319547,"h":10636.558678769,"l":10533.7774827693,"c":10591.8939014581,"v":297232.2081566334,"t":1703588400}
+{"o":10591.8939014581,"h":10753.4073143092,"l":9918.6596756918,"c":10143.3244832627,"v":319585.0384097787,"t":1703592000}
+{"o":10143.3244832627,"h":10187.7297787894,"l":10001.1877375238,"c":10066.7695246794,"v":303784.5005108014,"t":1703595600}
+{"o":10066.7695246794,"h":10075.5684440741,"l":9831.9235228825,"c":9853.9682460773,"v":389756.3440098244,"t":1703599200}
+{"o":9853.9682460773,"h":9871.9260189583,"l":9600.659455603,"c":9621.345015138,"v":618393.8696075608,"t":1703602800}
+{"o":9621.345015138,"h":10954.5222027655,"l":9562.5724185115,"c":10876.9939940838,"v":615690.0329790807,"t":1703606400}
+{"o":10876.9939940838,"h":11760.9313811944,"l":9977.6586949351,"c":11010.187201898,"v":1038055.1165148158,"t":1703610000}
+{"o":11010.187201898,"h":11333.6554114773,"l":10821.1667275347,"c":11311.2727586443,"v":730789.684880115,"t":1703613600}
+{"o":11311.2727586443,"h":11357.7073117194,"l":10969.4846098196,"c":11007.2783132573,"v":475736.518637877,"t":1703617200}
+{"o":11007.2783132573,"h":11176.8564428135,"l":10974.9903039813,"c":11068.4382157693,"v":424994.3493933531,"t":1703620800}
+{"o":11068.4382157693,"h":11423.7175447536,"l":11033.4905128653,"c":11395.235198531,"v":438742.1124043792,"t":1703624400}
+{"o":11395.235198531,"h":11624.4375786198,"l":11327.1430153413,"c":11610.0923204181,"v":414914.7342343024,"t":1703628000}
+{"o":11610.0923204181,"h":11736.5101210909,"l":11493.9534491545,"c":11693.0217104772,"v":460487.3303002733,"t":1703631600}
+{"o":11693.0217104772,"h":11804.5081922504,"l":11435.154110132,"c":11455.0400573406,"v":450488.6036333377,"t":1703635200}
+{"o":11455.0400573406,"h":11651.2799773354,"l":11441.8468972207,"c":11560.2431327742,"v":358783.6824056947,"t":1703638800}
+{"o":11560.2431327742,"h":11695.3913292861,"l":11296.3603654388,"c":11504.7320522168,"v":437432.2427945285,"t":1703642400}
+{"o":11504.7320522168,"h":11603.9449456306,"l":11336.4275108245,"c":11397.2597864867,"v":521770.865784083,"t":1703646000}
+{"o":11397.2597864867,"h":11630.6216331389,"l":11392.6376609098,"c":11580.4272781695,"v":348420.8723836204,"t":1703649600}
+{"o":11580.4272781695,"h":11707.66507396,"l":11448.5098497158,"c":11672.6778992573,"v":344902.2888745818,"t":1703653200}
+{"o":11672.6778992573,"h":11809.7193700078,"l":11101.9722038939,"c":11205.1793443719,"v":339085.6767342579,"t":1703656800}
+{"o":11205.1793443719,"h":11657.1052516602,"l":11122.2626516589,"c":11569.4452965423,"v":246789.4472511103,"t":1703660400}
+{"o":11569.4452965423,"h":11777.4645784075,"l":11509.2813428956,"c":11707.7671919135,"v":316173.076831051,"t":1703664000}
+{"o":11707.7671919135,"h":11729.5160033257,"l":11545.2582902384,"c":11550.1714255619,"v":265722.5501718708,"t":1703667600}
+{"o":11550.1714255619,"h":11926.896037495,"l":11534.1712252039,"c":11926.896037495,"v":285911.746302076,"t":1703671200}
+{"o":11926.896037495,"h":11960.4260706186,"l":11556.6454039445,"c":11603.0238122229,"v":375299.8042296951,"t":1703674800}
+{"o":11603.0238122229,"h":11844.3307006735,"l":11471.8327439047,"c":11700.3180837514,"v":323202.6336467299,"t":1703678400}
+{"o":11700.3180837514,"h":11910.8726878104,"l":11568.8254545036,"c":11738.5324248112,"v":409586.5983375897,"t":1703682000}
+{"o":11738.5324248112,"h":12148.4849536048,"l":11308.897521405,"c":11659.9714571434,"v":630565.2601235071,"t":1703685600}
+{"o":11659.9714571434,"h":11917.092347989,"l":11489.9003883865,"c":11750.2016257882,"v":602233.9406837499,"t":1703689200}
+{"o":11750.2016257882,"h":14138.7281054535,"l":11398.6916840392,"c":13676.8168845887,"v":672874.6148590612,"t":1703692800}
+{"o":13676.8168845887,"h":14177.0091504759,"l":12378.5750061007,"c":12772.0989094996,"v":473501.7776187262,"t":1703696400}
+{"o":12772.0989094996,"h":13067.2195869309,"l":11854.4287293854,"c":12169.0673167108,"v":429686.7207965617,"t":1703700000}
+{"o":12169.0673167108,"h":12295.0129212777,"l":11303.216667627,"c":11518.3984788808,"v":384039.5027885812,"t":1703703600}
+{"o":11518.3984788808,"h":11696.4824567314,"l":11462.7208131517,"c":11643.0338774341,"v":354777.4578801619,"t":1703707200}
+{"o":11643.0338774341,"h":11676.7575807136,"l":11481.0717276493,"c":11536.6801041883,"v":316099.0423471513,"t":1703710800}
+{"o":11536.6801041883,"h":11594.2574738672,"l":11267.690337513,"c":11344.1355643223,"v":380114.879382692,"t":1703714400}
+{"o":11344.1355643223,"h":11406.3698315776,"l":11268.3155290197,"c":11312.2515088895,"v":317612.0798321795,"t":1703718000}
+{"o":11312.2515088895,"h":11582.2350487121,"l":11275.0596477461,"c":11361.624326562,"v":413566.7865066655,"t":1703721600}
+{"o":11361.624326562,"h":11419.4732244595,"l":11002.7997049953,"c":11098.9847595112,"v":490824.0486750994,"t":1703725200}
+{"o":11098.9847595112,"h":11135.4297569283,"l":10802.0290561528,"c":10904.4725205429,"v":480676.4213540005,"t":1703728800}
+{"o":10904.4725205429,"h":11585.897021419,"l":10870.7762468361,"c":11510.4598619437,"v":440936.3368052664,"t":1703732400}
+{"o":11510.4598619437,"h":12044.1435882521,"l":11427.4623727982,"c":11915.9026079226,"v":266172.4428614249,"t":1703736000}
+{"o":11915.9026079226,"h":13956.5094763223,"l":11883.3158290812,"c":13878.4144906579,"v":321406.2245365308,"t":1703739600}
+{"o":13878.4144906579,"h":14239.5323320055,"l":13758.0841471451,"c":13947.7379255833,"v":319642.4478658313,"t":1703743200}
+{"o":13947.7379255833,"h":14133.0309881046,"l":12969.4229916052,"c":13386.1873069317,"v":431073.3755889622,"t":1703746800}
+{"o":13386.1873069317,"h":13413.4770147579,"l":13264.6542776495,"c":13288.6895592562,"v":278201.6986083743,"t":1703750400}
+{"o":13288.6895592562,"h":14022.878122928,"l":13061.9213927652,"c":13500.5184286425,"v":267592.6769451705,"t":1703754000}
+{"o":13500.5184286425,"h":14634.5780390425,"l":13455.80883816,"c":14005.3438448849,"v":245968.4626077348,"t":1703757600}
+{"o":14005.3438448849,"h":14841.013203436,"l":13871.7627859903,"c":14266.2704117713,"v":204425.3847941307,"t":1703761200}
+{"o":14266.2704117713,"h":14779.6411442858,"l":13709.165769387,"c":14220.854337875,"v":600335.6499579402,"t":1703764800}
+{"o":14220.854337875,"h":14581.5076033841,"l":13962.5515291916,"c":14239.1779402837,"v":517167.1860221753,"t":1703768400}
+{"o":14239.1779402837,"h":14724.726156784,"l":13580.052208972,"c":14359.9284806337,"v":786750.8497055791,"t":1703772000}
+{"o":14359.9284806337,"h":15122.822565406,"l":14334.4688500963,"c":14518.9533350776,"v":437149.7684896382,"t":1703775600}
+{"o":14518.9533350776,"h":14593.9782871837,"l":14239.7667238757,"c":14386.6606588668,"v":358786.4932741391,"t":1703779200}
+{"o":14386.6606588668,"h":15414.6464380191,"l":14363.5906167395,"c":15131.6196871677,"v":342305.3810224248,"t":1703782800}
+{"o":15131.6196871677,"h":15188.7440397352,"l":14523.8169046452,"c":14598.5265019956,"v":310318.4800801082,"t":1703786400}
+{"o":14598.5265019956,"h":14951.0351537491,"l":14067.4068053913,"c":14372.1120664473,"v":262391.4714653238,"t":1703790000}
+{"o":14372.1120664473,"h":14909.4445746015,"l":14048.1581321299,"c":14684.0294026958,"v":334042.9136469699,"t":1703793600}
+{"o":14684.0294026958,"h":15018.9186151969,"l":14507.3429782561,"c":14885.5471783932,"v":388845.926448544,"t":1703797200}
+{"o":14885.5471783932,"h":15590.0688471621,"l":14470.2440138559,"c":14970.7361379324,"v":388800.1864933749,"t":1703800800}
+{"o":14970.7361379324,"h":14994.1413442406,"l":14715.587044293,"c":14721.502694297,"v":351075.7810525471,"t":1703804400}
+{"o":14721.502694297,"h":14810.6735908645,"l":14386.7828144245,"c":14461.2754220565,"v":484814.4105959688,"t":1703808000}
+{"o":14461.2754220565,"h":14924.8647129066,"l":14383.0398134636,"c":14824.117790674,"v":533571.3472425217,"t":1703811600}
+{"o":14824.117790674,"h":15188.0134777788,"l":14791.7107966485,"c":15113.9130582779,"v":514817.2995474604,"t":1703815200}
+{"o":15113.9130582779,"h":15315.6374011954,"l":15060.9438467485,"c":15172.9546047527,"v":325249.9753195507,"t":1703818800}
+{"o":15172.9546047527,"h":15308.6459380196,"l":14460.9588045339,"c":14597.6692007687,"v":303076.0033497884,"t":1703822400}
+{"o":14597.6692007687,"h":14811.2745538692,"l":14494.4419808687,"c":14758.5839085499,"v":244419.4503680522,"t":1703826000}
+{"o":14758.5839085499,"h":15312.1709136207,"l":14716.2310259769,"c":15272.5887287639,"v":337804.3587387888,"t":1703829600}
+{"o":15272.5887287639,"h":15281.823712831,"l":14807.8530164388,"c":14842.7216002535,"v":311524.890440942,"t":1703833200}
+{"o":14842.7216002535,"h":15321.7263066268,"l":14350.6217973299,"c":14805.5768575885,"v":271106.6816844771,"t":1703836800}
+{"o":14805.5768575885,"h":14980.049613006,"l":14191.1305457534,"c":14407.2898410782,"v":369828.2058324215,"t":1703840400}
+{"o":14407.2898410782,"h":15150.5243654156,"l":14250.6991227228,"c":14954.0665153712,"v":296282.5994146848,"t":1703844000}
+{"o":14954.0665153712,"h":15082.2036328356,"l":14878.9185144163,"c":14921.8458132469,"v":231228.6498512547,"t":1703847600}
+{"o":14921.8458132469,"h":14949.6501687163,"l":14603.318846752,"c":14699.0460575643,"v":282929.621509638,"t":1703851200}
+{"o":14699.0460575643,"h":14849.7732528194,"l":14568.4829301959,"c":14807.0441950601,"v":242437.8046952532,"t":1703854800}
+{"o":14807.0441950601,"h":15086.2746839347,"l":14806.1964996379,"c":14986.3320156115,"v":338303.5481530696,"t":1703858400}
+{"o":14986.3320156115,"h":15004.4044965768,"l":14084.815236456,"c":14209.0402612491,"v":462796.9410862113,"t":1703862000}
+{"o":14209.0402612491,"h":14589.1654818642,"l":13851.6350965352,"c":13877.8760006956,"v":533051.9552487142,"t":1703865600}
+{"o":13877.8760006956,"h":14032.6326151751,"l":13729.0069016946,"c":13858.4968822586,"v":471550.2416694351,"t":1703869200}
+{"o":13858.4968822586,"h":14198.1950234593,"l":13827.3686595027,"c":14109.3034391729,"v":325842.022216558,"t":1703872800}
+{"o":14109.3034391729,"h":14248.5705862619,"l":14024.6099555802,"c":14150.3888287757,"v":213299.8565731298,"t":1703876400}
+{"o":14150.3888287757,"h":14734.2075086354,"l":13954.8193370358,"c":14115.0968492585,"v":233865.9218194861,"t":1703880000}
+{"o":14115.0968492585,"h":14245.8668757503,"l":13962.3581756435,"c":14050.2441149629,"v":263579.6593045181,"t":1703883600}
+{"o":14050.2441149629,"h":14213.5929349874,"l":13871.0153765299,"c":14013.4051453533,"v":286191.7486777144,"t":1703887200}
+{"o":14013.4051453533,"h":14313.1093499185,"l":14013.4051453533,"c":14306.1793997292,"v":206478.8789393763,"t":1703890800}
+{"o":14306.1793997292,"h":14368.236878565,"l":14218.4024945794,"c":14264.1083226466,"v":208032.7803926079,"t":1703894400}
+{"o":14264.1083226466,"h":14917.4151700389,"l":14171.6380427747,"c":14774.9221925347,"v":204822.3402202957,"t":1703898000}
+{"o":14774.9221925347,"h":14780.2450816278,"l":14541.2171685261,"c":14565.4214604712,"v":178902.6770114257,"t":1703901600}
+{"o":14565.4214604712,"h":14620.4894648341,"l":14305.1562142528,"c":14374.6901794622,"v":227413.8434147367,"t":1703905200}
+{"o":14374.6901794622,"h":14496.9943012118,"l":14343.6589902192,"c":14460.7968817621,"v":214342.6953388767,"t":1703908800}
+{"o":14460.7968817621,"h":14561.7900954276,"l":14392.7692754417,"c":14532.9498320699,"v":291418.9408178436,"t":1703912400}
+{"o":14532.9498320699,"h":14562.872376776,"l":14052.3952946808,"c":14108.246965032,"v":204624.2256813104,"t":1703916000}
+{"o":14108.246965032,"h":14151.103383738,"l":13906.7195812228,"c":13933.7323109414,"v":210555.3652457177,"t":1703919600}
+{"o":13933.7323109414,"h":13942.1220611003,"l":13640.5469202884,"c":13659.7746249667,"v":307357.2404727832,"t":1703923200}
+{"o":13659.7746249667,"h":13746.9674158439,"l":13585.8722319869,"c":13709.1710218938,"v":273933.1912057922,"t":1703926800}
+{"o":13709.1710218938,"h":14771.2700208729,"l":13630.1454563786,"c":14727.7420655606,"v":233046.2864867457,"t":1703930400}
+{"o":14727.7420655606,"h":14793.7843790136,"l":14693.1061779666,"c":14745.6311749229,"v":159045.8175410875,"t":1703934000}
+{"o":14745.6311749229,"h":14963.3326675995,"l":14734.4813495203,"c":14861.8969033535,"v":176558.6148751719,"t":1703937600}
+{"o":14861.8969033535,"h":14924.795397681,"l":14800.4526298432,"c":14857.1681364303,"v":205503.0192854567,"t":1703941200}
+{"o":14857.1681364303,"h":15031.6837553956,"l":14854.7138670182,"c":15001.6890462434,"v":221038.687586974,"t":1703944800}
+{"o":15001.6890462434,"h":15035.103711557,"l":14584.9968219977,"c":14943.4961595549,"v":270751.5346384565,"t":1703948400}
+{"o":14943.4961595549,"h":15048.5585766713,"l":14771.263485598,"c":14851.4359639901,"v":348111.9094406008,"t":1703952000}
+{"o":14851.4359639901,"h":14908.4176451208,"l":14738.0510889909,"c":14877.6601695426,"v":238502.5648825548,"t":1703955600}
+{"o":14877.6601695426,"h":14926.6945920647,"l":14755.3361919928,"c":14844.5538295685,"v":208227.8224353476,"t":1703959200}
+{"o":14844.5538295685,"h":15150.9298063258,"l":14792.8285418271,"c":15053.4186952,"v":212395.4349125436,"t":1703962800}
+{"o":15053.4186952,"h":15187.5086804135,"l":15044.4309890701,"c":15057.2349160541,"v":215791.3674173118,"t":1703966400}
+{"o":15057.2349160541,"h":15113.7502350767,"l":14868.3159272968,"c":14937.8950505455,"v":191893.7496818906,"t":1703970000}
+{"o":14937.8950505455,"h":14952.1649963231,"l":14789.5910108407,"c":14829.9056866623,"v":181434.3184336043,"t":1703973600}
+{"o":14829.9056866623,"h":14910.583395505,"l":14752.2662078154,"c":14843.4387235191,"v":197706.2099039312,"t":1703977200}
+{"o":14843.4387235191,"h":14982.2756012414,"l":14824.9198985918,"c":14947.3968104599,"v":204372.3158419458,"t":1703980800}
+{"o":14947.3968104599,"h":14995.6018101598,"l":14746.4003568045,"c":14772.5617309814,"v":197588.984107645,"t":1703984400}
+{"o":14772.5617309814,"h":14827.7962765911,"l":14482.6695474378,"c":14666.0995924919,"v":233804.6533275534,"t":1703988000}
+{"o":14666.0995924919,"h":14685.7159313744,"l":14515.0594854229,"c":14671.7447024486,"v":218193.1507138139,"t":1703991600}
+{"o":14671.7447024486,"h":14904.7085742122,"l":14632.5746243883,"c":14845.109292219,"v":193638.8660171416,"t":1703995200}
+{"o":14845.109292219,"h":14930.0288439247,"l":14425.9373353847,"c":14435.1940298536,"v":160216.8801792609,"t":1703998800}
+{"o":14435.1940298536,"h":15157.8686313099,"l":14435.1940298536,"c":15109.2386335902,"v":167630.2690279804,"t":1704002400}
+{"o":15109.2386335902,"h":15453.908887705,"l":14951.9995541685,"c":15202.2900630933,"v":209307.8714099941,"t":1704006000}
+{"o":15202.2900630933,"h":15276.7564384448,"l":15064.202553884,"c":15163.8501664896,"v":194469.3623901065,"t":1704009600}
+{"o":15163.8501664896,"h":15310.9915660876,"l":15013.1700665249,"c":15096.1360821384,"v":171183.4812517106,"t":1704013200}
+{"o":15096.1360821384,"h":15132.7203252371,"l":15034.3026817869,"c":15056.9404698387,"v":145750.0318731179,"t":1704016800}
+{"o":15056.9404698387,"h":15074.2847635997,"l":14997.6704789448,"c":15060.7906473704,"v":165982.1395911334,"t":1704020400}
+{"o":15060.7906473704,"h":15320.65009707,"l":14906.5852871853,"c":15069.5886798489,"v":186810.5460064456,"t":1704024000}
+{"o":15069.5886798489,"h":15115.951671094,"l":14973.0014670891,"c":15036.2591590557,"v":193069.1259082459,"t":1704027600}
+{"o":15036.2591590557,"h":15378.106519322,"l":14980.6012558428,"c":15286.3551103666,"v":167518.2234265977,"t":1704031200}
+{"o":15286.3551103666,"h":15385.0516681185,"l":15163.144456627,"c":15204.2857332015,"v":202885.8605961052,"t":1704034800}
+{"o":15204.2857332015,"h":15652.6257839557,"l":15177.0699714415,"c":15585.0178697832,"v":158750.3360576968,"t":1704038400}
+{"o":15585.0178697832,"h":15795.7635877857,"l":15553.6377902464,"c":15779.9966924864,"v":180052.9550880969,"t":1704042000}
+{"o":15779.9966924864,"h":16042.1697115614,"l":15663.115594986,"c":15967.7218656399,"v":165596.1808226302,"t":1704045600}
+{"o":15967.7218656399,"h":16057.3412857092,"l":15290.7094076193,"c":15326.2183055372,"v":146796.3785931956,"t":1704049200}
+{"o":15326.2183055372,"h":15491.2870316962,"l":15036.9170306069,"c":15230.0741982998,"v":226963.5462868232,"t":1704052800}
+{"o":15230.0741982998,"h":15279.4204577186,"l":14890.8241956624,"c":14908.5639055322,"v":235412.5764192609,"t":1704056400}
+{"o":14908.5639055322,"h":14917.7308692755,"l":14422.08369569,"c":14431.4597894298,"v":262879.5838045746,"t":1704060000}
+{"o":14431.4597894298,"h":15057.8953965589,"l":14330.7585744028,"c":14592.5105983869,"v":318815.4897626079,"t":1704063600}
+{"o":14592.5105983869,"h":16111.7799278524,"l":14592.5105983869,"c":15216.3895393179,"v":335650.2052488847,"t":1704067200}
+{"o":15216.3895393179,"h":15727.8775580726,"l":15141.5406983293,"c":15507.4041199124,"v":270330.0508939269,"t":1704070800}
+{"o":15507.4041199124,"h":15540.8232245535,"l":15388.4376854918,"c":15448.7326433584,"v":172055.5520536867,"t":1704074400}
+{"o":15448.7326433584,"h":16117.8079471466,"l":15278.7677613203,"c":15970.7729877087,"v":192648.9438162786,"t":1704078000}
+{"o":15970.7729877087,"h":16110.3380032227,"l":15752.4898780364,"c":15896.173727187,"v":186894.4682494282,"t":1704081600}
+{"o":15896.173727187,"h":15937.0628210644,"l":15376.8008653116,"c":15394.8367163792,"v":134807.0769714678,"t":1704085200}
+{"o":15394.8367163792,"h":15525.6115087611,"l":15378.3649724245,"c":15497.3480191953,"v":102906.9664072256,"t":1704088800}
+{"o":15497.3480191953,"h":15680.1077281539,"l":15432.3620733183,"c":15518.7228024832,"v":136517.8718676768,"t":1704092400}
+{"o":15518.7228024832,"h":15587.0304272603,"l":15443.4637413803,"c":15518.3366719373,"v":102099.1887061339,"t":1704096000}
+{"o":15518.3366719373,"h":16353.8891163898,"l":15152.6765296261,"c":15479.6745090796,"v":136975.5199064655,"t":1704099600}
+{"o":15479.6745090796,"h":15574.4347874619,"l":15456.4825626974,"c":15489.9983847919,"v":122347.6241235444,"t":1704103200}
+{"o":15489.9983847919,"h":15549.9790066716,"l":15295.1673631924,"c":15373.7098275019,"v":106236.3339156117,"t":1704106800}
+{"o":15373.7098275019,"h":15620.8097686559,"l":15207.3460438661,"c":15351.2251823804,"v":171439.4645769135,"t":1704110400}
+{"o":15351.2251823804,"h":15485.824127604,"l":15284.5560128646,"c":15428.8240117661,"v":174893.1401722803,"t":1704114000}
+{"o":15428.8240117661,"h":15428.8240117661,"l":15278.1922574384,"c":15284.2720817532,"v":199410.4189394315,"t":1704117600}
+{"o":15284.2720817532,"h":15570.0580455244,"l":15273.0048881583,"c":15520.2090047757,"v":220172.1147494873,"t":1704121200}
+{"o":15520.2090047757,"h":15874.5794708277,"l":15497.4052662272,"c":15609.0000797129,"v":302822.0274106049,"t":1704124800}
+{"o":15609.0000797129,"h":15693.2230624095,"l":15547.4651879536,"c":15673.9038146643,"v":192647.6905880012,"t":1704128400}
+{"o":15673.9038146643,"h":15923.1023874737,"l":15673.6867326435,"c":15801.9134097095,"v":275954.1551695745,"t":1704132000}
+{"o":15801.9134097095,"h":15976.3828861327,"l":15734.917722115,"c":15934.5484018911,"v":234390.2407141159,"t":1704135600}
+{"o":15934.5484018911,"h":16114.5999793184,"l":15794.4738965213,"c":15887.4915790439,"v":283869.2504622847,"t":1704139200}
+{"o":15887.4915790439,"h":15919.2851239524,"l":15798.3290241126,"c":15878.2092972629,"v":235525.8617074099,"t":1704142800}
+{"o":15878.2092972629,"h":15930.4149976602,"l":15736.3407441865,"c":15882.2822400233,"v":181037.1057682664,"t":1704146400}
+{"o":15882.2822400233,"h":16130.6110834914,"l":15881.6105276256,"c":16127.9511707495,"v":247705.8410343728,"t":1704150000}
+{"o":16127.9511707495,"h":16253.1243878746,"l":15829.2163686694,"c":16101.3364627937,"v":330952.3959326255,"t":1704153600}
+{"o":16101.3364627937,"h":16443.8334957061,"l":15793.3346862114,"c":15895.4269604922,"v":399865.448278251,"t":1704157200}
+{"o":15895.4269604922,"h":16196.1888780927,"l":15878.0575115495,"c":16191.2163247014,"v":230969.5774545859,"t":1704160800}
+{"o":16191.2163247014,"h":16367.2930798381,"l":16012.6473150322,"c":16277.630502311,"v":239352.3021586016,"t":1704164400}
+{"o":16277.630502311,"h":16834.9115322706,"l":16212.3938327336,"c":16545.0303361149,"v":329031.7804858648,"t":1704168000}
+{"o":16545.0303361149,"h":16649.4303125097,"l":16317.4473508065,"c":16385.2822406265,"v":281092.1414938237,"t":1704171600}
+{"o":16385.2822406265,"h":16475.9534290653,"l":16226.0176456558,"c":16337.7473708107,"v":273595.116309763,"t":1704175200}
+{"o":16337.7473708107,"h":16628.4946874714,"l":15959.3019873414,"c":16213.2500065475,"v":252784.0286390626,"t":1704178800}
+{"o":16213.2500065475,"h":16288.3151031923,"l":15963.104655382,"c":16074.6043898189,"v":234980.5626645687,"t":1704182400}
+{"o":16074.6043898189,"h":16399.3134187603,"l":16050.1829910948,"c":16269.6363438274,"v":253104.3530085277,"t":1704186000}
+{"o":16269.6363438274,"h":17386.1191475352,"l":16046.7073739431,"c":17209.9596507026,"v":255638.7618602828,"t":1704189600}
+{"o":17209.9596507026,"h":17334.9037958046,"l":16848.5507956168,"c":16989.1264747958,"v":240857.4174031592,"t":1704193200}
+{"o":16989.1264747958,"h":17050.2184608254,"l":16841.8870611344,"c":16859.7565928459,"v":166495.6447065913,"t":1704196800}
+{"o":16859.7565928459,"h":17014.6940382903,"l":16848.2164171806,"c":16914.4609837367,"v":176228.8507307594,"t":1704200400}
+{"o":16914.4609837367,"h":16961.934470019,"l":16322.2922021901,"c":16429.3528675551,"v":319408.3516895068,"t":1704204000}
+{"o":16429.3528675551,"h":16809.9447704062,"l":16130.9503882471,"c":16413.5418262041,"v":347372.7326138972,"t":1704207600}
+{"o":16413.5418262041,"h":16523.2767270924,"l":16185.5290223769,"c":16416.1655944104,"v":284162.348445658,"t":1704211200}
+{"o":16416.1655944104,"h":16457.9596350016,"l":15955.9610766345,"c":16056.1746211747,"v":269407.372288001,"t":1704214800}
+{"o":16056.1746211747,"h":16161.7750014489,"l":16027.5532605687,"c":16067.4086052043,"v":197179.3045294404,"t":1704218400}
+{"o":16067.4086052043,"h":16251.2549536107,"l":15954.5149674246,"c":16040.1001853568,"v":240498.6332870064,"t":1704222000}
+{"o":16040.1001853568,"h":16191.2328093781,"l":15948.8293893558,"c":15955.331540404,"v":230444.4586840544,"t":1704225600}
+{"o":15955.331540404,"h":16088.5592414693,"l":15888.3637125009,"c":16082.4628175701,"v":226307.543025176,"t":1704229200}
+{"o":16082.4628175701,"h":17278.5336369489,"l":16035.5404376414,"c":17141.2240679969,"v":228133.8122998479,"t":1704232800}
+{"o":17141.2240679969,"h":17156.0519798016,"l":16848.2002683221,"c":16946.2564148548,"v":207299.4692981677,"t":1704236400}
+{"o":16946.2564148548,"h":17141.421616621,"l":16926.4425944319,"c":17031.283502328,"v":254924.3237150937,"t":1704240000}
+{"o":17031.283502328,"h":17220.5426500751,"l":16946.0342900062,"c":17165.1185291136,"v":205735.934860672,"t":1704243600}
+{"o":17165.1185291136,"h":17251.0140833308,"l":17067.5989292439,"c":17099.9250422128,"v":160140.9178193554,"t":1704247200}
+{"o":17099.9250422128,"h":17158.6827103856,"l":17015.6774409294,"c":17134.8715759759,"v":165785.8523671153,"t":1704250800}
+{"o":17134.8715759759,"h":17182.4528424348,"l":17006.1095173172,"c":17130.3643399066,"v":175156.5989583375,"t":1704254400}
+{"o":17130.3643399066,"h":17274.4855278498,"l":17089.5230135774,"c":17192.5498784847,"v":209421.595071605,"t":1704258000}
+{"o":17192.5498784847,"h":17411.5711839033,"l":17129.490438553,"c":17344.0643826044,"v":272260.5513814493,"t":1704261600}
+{"o":17344.0643826044,"h":17443.6859384274,"l":16270.1817163798,"c":16309.9420920997,"v":197336.659812254,"t":1704265200}
+{"o":16309.9420920997,"h":16428.7324548854,"l":16282.3242891331,"c":16388.4935871552,"v":151355.7160867325,"t":1704268800}
+{"o":16388.4935871552,"h":16545.6254807613,"l":16371.9145301516,"c":16485.5095079035,"v":191912.9017204497,"t":1704272400}
+{"o":16485.5095079035,"h":17640.4164783545,"l":16129.3187487772,"c":16694.4298078994,"v":224930.3797448388,"t":1704276000}
+{"o":16694.4298078994,"h":17186.982310827,"l":15958.9540991513,"c":16557.5539598991,"v":480492.6390123213,"t":1704279600}
+{"o":16557.5539598991,"h":18687.232848412,"l":15284.3889179561,"c":18117.4935945811,"v":975489.2048881879,"t":1704283200}
+{"o":18117.4935945811,"h":18164.7413635001,"l":15628.3093975491,"c":15847.0085775347,"v":564705.3597294046,"t":1704286800}
+{"o":15847.0085775347,"h":15893.6354264711,"l":15393.5043544041,"c":15597.0405603527,"v":479602.4353177007,"t":1704290400}
+{"o":15597.0405603527,"h":16405.5541739608,"l":15212.1300845902,"c":15952.8820714326,"v":478940.3945980619,"t":1704294000}
+{"o":15952.8820714326,"h":16540.9799230495,"l":15554.725169667,"c":15946.2784140185,"v":618730.6743404735,"t":1704297600}
+{"o":15946.2784140185,"h":16851.4852074929,"l":15478.8733936402,"c":16482.4164330693,"v":321134.467342995,"t":1704301200}
+{"o":16482.4164330693,"h":16658.9738997282,"l":16093.0974665297,"c":16286.9696888473,"v":297000.6850885449,"t":1704304800}
+{"o":16286.9696888473,"h":16612.4095645252,"l":16240.8328118829,"c":16387.7749939882,"v":257654.1615360813,"t":1704308400}
+{"o":16387.7749939882,"h":16777.5486881166,"l":16360.3131172234,"c":16746.6632913487,"v":228927.486854014,"t":1704312000}
+{"o":16746.6632913487,"h":16899.3881695688,"l":16613.113795329,"c":16868.6086044571,"v":275678.5067322711,"t":1704315600}
+{"o":16868.6086044571,"h":16875.0761585243,"l":16329.1665178798,"c":16417.163622054,"v":227921.5417574219,"t":1704319200}
+{"o":16417.163622054,"h":16443.5298352493,"l":16244.6025673904,"c":16365.3123295691,"v":238619.9120538178,"t":1704322800}
+{"o":16365.3123295691,"h":16659.3688314772,"l":16317.6802601226,"c":16640.5934497451,"v":296984.4075958359,"t":1704326400}
+{"o":16640.5934497451,"h":16686.1594278291,"l":16262.8895514935,"c":16353.5938542908,"v":235547.758168173,"t":1704330000}
+{"o":16353.5938542908,"h":16767.5875503285,"l":16297.1160168879,"c":16748.5681226141,"v":285239.853825887,"t":1704333600}
+{"o":16748.5681226141,"h":16931.1264447892,"l":16653.612794605,"c":16804.196557734,"v":350180.1162185509,"t":1704337200}
+{"o":16804.196557734,"h":16857.1823939849,"l":16452.8479493926,"c":16576.842233329,"v":266053.1527320298,"t":1704340800}
+{"o":16576.842233329,"h":16838.5798438019,"l":16361.5356973131,"c":16600.4742170309,"v":284309.0343585681,"t":1704344400}
+{"o":16600.4742170309,"h":16739.9799290945,"l":16463.057188207,"c":16567.7967283763,"v":187073.4257204872,"t":1704348000}
+{"o":16567.7967283763,"h":16636.4973330277,"l":16249.473997046,"c":16259.486141059,"v":212228.7650032978,"t":1704351600}
+{"o":16259.486141059,"h":16319.0257409124,"l":16059.0122114385,"c":16125.3552418779,"v":213106.647209889,"t":1704355200}
+{"o":16125.3552418779,"h":16294.1526644828,"l":16120.9317325661,"c":16192.4302468416,"v":132694.7881492312,"t":1704358800}
+{"o":16192.4302468416,"h":16278.977389284,"l":15928.137513725,"c":16160.6247758525,"v":194881.2845442274,"t":1704362400}
+{"o":16160.6247758525,"h":18506.3525656933,"l":16046.1281259235,"c":18266.4507204346,"v":157561.9084956305,"t":1704366000}
+{"o":18266.4507204346,"h":18511.4342397224,"l":18077.8345327972,"c":18309.8197710103,"v":213915.7467060109,"t":1704369600}
+{"o":18309.8197710103,"h":18507.3740216596,"l":18110.1902417801,"c":18408.0396853964,"v":219578.6561888835,"t":1704373200}
+{"o":18408.0396853964,"h":18821.5511673724,"l":17678.0144435408,"c":18163.3076787868,"v":261936.4981342299,"t":1704376800}
+{"o":18163.3076787868,"h":18535.6759601384,"l":18063.9774566066,"c":18441.2836572846,"v":366692.2034479844,"t":1704380400}
+{"o":18441.2836572846,"h":19586.6304917251,"l":18076.8609468678,"c":18606.2952878597,"v":317566.6134547209,"t":1704384000}
+{"o":18606.2952878597,"h":18930.4170450344,"l":18096.0417441244,"c":18349.9752583691,"v":265428.246795034,"t":1704387600}
+{"o":18349.9752583691,"h":18494.6759816691,"l":18158.9783265456,"c":18324.2768099466,"v":214158.2863468143,"t":1704391200}
+{"o":18324.2768099466,"h":18854.2047791617,"l":18305.976489641,"c":18593.9473521017,"v":366300.3722021937,"t":1704394800}
+{"o":18593.9473521017,"h":19449.2519311232,"l":18086.5505585301,"c":18455.8442612098,"v":356732.6451369976,"t":1704398400}
+{"o":18455.8442612098,"h":19429.6446409013,"l":18248.2804643469,"c":19162.6258642659,"v":261739.474442673,"t":1704402000}
+{"o":19162.6258642659,"h":19385.2741042387,"l":18984.1862198532,"c":19014.4916136591,"v":260814.0690420742,"t":1704405600}
+{"o":19014.4916136591,"h":19440.17619503,"l":18943.0446407307,"c":19353.3468032012,"v":211761.8932725048,"t":1704409200}
+{"o":19353.3468032012,"h":19448.0592380078,"l":19002.5572044218,"c":19206.992304444,"v":265634.4258194939,"t":1704412800}
+{"o":19206.992304444,"h":19302.0989622194,"l":18474.9877150318,"c":18653.3378357536,"v":374526.4019634803,"t":1704416400}
+{"o":18653.3378357536,"h":18881.7270385449,"l":18543.7965679118,"c":18642.1839422214,"v":305506.4487550766,"t":1704420000}
+{"o":18642.1839422214,"h":18794.9108930552,"l":18545.6446071853,"c":18625.3280573713,"v":197248.6490353604,"t":1704423600}
+{"o":18625.3280573713,"h":18701.4919066347,"l":18466.0875392624,"c":18600.6434156787,"v":234022.3617898345,"t":1704427200}
+{"o":18600.6434156787,"h":18832.7837629754,"l":18565.3392789439,"c":18706.4450623373,"v":188941.6918573595,"t":1704430800}
+{"o":18706.4450623373,"h":18770.2349899029,"l":18557.347370788,"c":18734.0971887314,"v":148282.1103618559,"t":1704434400}
+{"o":18734.0971887314,"h":18819.0673981794,"l":18648.3739993145,"c":18655.3908481203,"v":140711.0397790233,"t":1704438000}
+{"o":18655.3908481203,"h":18859.1939050482,"l":18652.0400704741,"c":18713.3144925615,"v":140263.3799598025,"t":1704441600}
+{"o":18713.3144925615,"h":18992.9152511701,"l":18710.0506819577,"c":18918.6724061802,"v":233934.9175900735,"t":1704445200}
+{"o":18918.6724061802,"h":18946.4053196753,"l":18361.4600303524,"c":18419.5320929067,"v":199714.7369017566,"t":1704448800}
+{"o":18419.5320929067,"h":18572.699911689,"l":18353.0413523504,"c":18377.87243843,"v":207669.1468113727,"t":1704452400}
+{"o":18377.87243843,"h":18962.411511088,"l":18234.1813863137,"c":18897.5349819312,"v":223972.1945619883,"t":1704456000}
+{"o":18897.5349819312,"h":19036.2699734603,"l":18773.4154723445,"c":18932.4383537852,"v":228874.6521656161,"t":1704459600}
+{"o":18932.4383537852,"h":18999.9525483192,"l":18203.5844757832,"c":18238.1685515068,"v":476912.6538992805,"t":1704463200}
+{"o":18238.1685515068,"h":18545.6647486918,"l":18232.779838744,"c":18395.4302511815,"v":333319.280706624,"t":1704466800}
+{"o":18395.4302511815,"h":18479.2929202384,"l":18068.2312947008,"c":18068.2312947008,"v":280965.4456306846,"t":1704470400}
+{"o":18068.2312947008,"h":18647.8390464876,"l":17940.677859357,"c":18617.1447317863,"v":359428.7340040526,"t":1704474000}
+{"o":18617.1447317863,"h":18711.3440597233,"l":18477.7031710215,"c":18650.4339617511,"v":182339.9279495981,"t":1704477600}
+{"o":18650.4339617511,"h":18799.0070154878,"l":18602.1106090244,"c":18651.5441507428,"v":190946.7921555078,"t":1704481200}
+{"o":18651.5441507428,"h":19023.1174064755,"l":18650.7179578676,"c":18963.8305466654,"v":199085.8081384244,"t":1704484800}
+{"o":18963.8305466654,"h":18963.8305466654,"l":18727.9152658283,"c":18865.1521952013,"v":192073.1102598723,"t":1704488400}
+{"o":18865.1521952013,"h":19018.7272444369,"l":18674.1307811681,"c":18880.1331290791,"v":162348.2505871744,"t":1704492000}
+{"o":18880.1331290791,"h":19110.2365862503,"l":18880.1331290791,"c":19022.2853608725,"v":195856.5627559235,"t":1704495600}
+{"o":19022.2853608725,"h":19086.5332189322,"l":18759.0204567799,"c":18862.5740906486,"v":220663.7634612146,"t":1704499200}
+{"o":18862.5740906486,"h":18862.6390691045,"l":18625.6190771433,"c":18725.5481515424,"v":150880.2690336104,"t":1704502800}
+{"o":18725.5481515424,"h":19023.4337964882,"l":18666.2575019352,"c":18955.9142145554,"v":164969.9422252782,"t":1704506400}
+{"o":18955.9142145554,"h":19101.2907185496,"l":18761.9609676546,"c":18961.8244171002,"v":133191.3603317935,"t":1704510000}
+{"o":18961.8244171002,"h":19190.1003947667,"l":18464.2469506559,"c":18867.1831541165,"v":246389.0372283916,"t":1704513600}
+{"o":18867.1831541165,"h":18985.0708524906,"l":18034.1179706521,"c":18417.8953317649,"v":377390.0313904199,"t":1704517200}
+{"o":18417.8953317649,"h":19044.4129585963,"l":17852.1877765892,"c":18485.6498439979,"v":411004.4495768404,"t":1704520800}
+{"o":18485.6498439979,"h":19104.3711259456,"l":18456.7155425473,"c":18949.0570331942,"v":284353.8212420286,"t":1704524400}
+{"o":18949.0570331942,"h":19101.7118228451,"l":18393.0618630148,"c":18685.2353321906,"v":179517.6703816023,"t":1704528000}
+{"o":18685.2353321906,"h":18768.1803487696,"l":18553.6755796194,"c":18610.5136361554,"v":139255.4355081603,"t":1704531600}
+{"o":18610.5136361554,"h":18668.6927386786,"l":18503.0942033148,"c":18553.6540926102,"v":157282.2073078979,"t":1704535200}
+{"o":18553.6540926102,"h":18601.3111253161,"l":18413.4472042825,"c":18492.0917081754,"v":147183.5695638482,"t":1704538800}
+{"o":18492.0917081754,"h":18656.3417845852,"l":18063.7910707087,"c":18299.579098703,"v":168938.4523720075,"t":1704542400}
+{"o":18299.579098703,"h":18563.3362155174,"l":18134.5897296192,"c":18419.4302630585,"v":243498.0603617018,"t":1704546000}
+{"o":18419.4302630585,"h":18824.2763941104,"l":18413.1491609754,"c":18732.1114978172,"v":227012.9941633013,"t":1704549600}
+{"o":18732.1114978172,"h":18778.4011646246,"l":18126.4121518228,"c":18197.4570435775,"v":210258.2300540483,"t":1704553200}
+{"o":18197.4570435775,"h":18418.4484324976,"l":18085.9686749741,"c":18227.6841241692,"v":193709.8183010981,"t":1704556800}
+{"o":18227.6841241692,"h":18652.8374774956,"l":18121.1614955462,"c":18420.2566137064,"v":250731.7234385096,"t":1704560400}
+{"o":18420.2566137064,"h":19106.5390631789,"l":18290.9592969918,"c":18848.2580963055,"v":206179.6757098363,"t":1704564000}
+{"o":18848.2580963055,"h":18848.2955923295,"l":18489.7840719798,"c":18610.485175914,"v":186991.0878469225,"t":1704567600}
+{"o":18610.485175914,"h":18716.453181598,"l":18408.7802537644,"c":18473.7805570022,"v":176528.6144088551,"t":1704571200}
+{"o":18473.7805570022,"h":19126.9413505879,"l":18251.9125925377,"c":19104.4336048356,"v":234323.2717221032,"t":1704574800}
+{"o":19104.4336048356,"h":19119.5014329671,"l":18794.1238657771,"c":18862.0672381194,"v":180199.1830062351,"t":1704578400}
+{"o":18862.0672381194,"h":18977.196927943,"l":18647.4200226105,"c":18946.0503056423,"v":200245.0781063316,"t":1704582000}
+{"o":18946.0503056423,"h":19455.7192616962,"l":18901.6038123683,"c":19317.4900739787,"v":187447.1411854788,"t":1704585600}
+{"o":19317.4900739787,"h":19345.9730412629,"l":17701.1731683718,"c":18355.6185281005,"v":154483.9739528766,"t":1704589200}
+{"o":18355.6185281005,"h":18639.1582629411,"l":17886.2653730279,"c":18119.0135608582,"v":238493.1953153729,"t":1704592800}
+{"o":18119.0135608582,"h":18548.2197389583,"l":18093.9192528862,"c":18431.7233378613,"v":143489.7213993738,"t":1704596400}
+{"o":18431.7233378613,"h":18787.3105818131,"l":18423.5099082239,"c":18722.5517965081,"v":143642.2310630037,"t":1704600000}
+{"o":18722.5517965081,"h":18935.8887032977,"l":18587.1282443806,"c":18647.9320580474,"v":144696.6101989288,"t":1704603600}
+{"o":18647.9320580474,"h":18886.372514312,"l":18597.0851769389,"c":18793.8716631627,"v":127288.2357474282,"t":1704607200}
+{"o":18793.8716631627,"h":18921.2755282305,"l":18325.5238665612,"c":18522.6862921181,"v":123383.7432409597,"t":1704610800}
+{"o":18522.6862921181,"h":18618.7011611383,"l":18055.6103971824,"c":18297.1538458341,"v":153897.2876334034,"t":1704614400}
+{"o":18297.1538458341,"h":18367.1863163549,"l":18106.5304956585,"c":18149.7943192708,"v":151486.5922690061,"t":1704618000}
+{"o":18149.7943192708,"h":18331.2870357995,"l":18107.5415794374,"c":18271.6635622114,"v":142445.7282386937,"t":1704621600}
+{"o":18271.6635622114,"h":18478.5708374583,"l":18220.8692412767,"c":18383.0601975416,"v":140637.8426562028,"t":1704625200}
+{"o":18383.0601975416,"h":18479.1224898393,"l":18215.0620610173,"c":18449.4739858057,"v":143403.7996642864,"t":1704628800}
+{"o":18449.4739858057,"h":18746.7795307708,"l":18007.9107805558,"c":18273.4848726609,"v":186752.9783615729,"t":1704632400}
+{"o":18273.4848726609,"h":18369.502234704,"l":18115.8850016492,"c":18234.0628986587,"v":184434.5666530548,"t":1704636000}
+{"o":18234.0628986587,"h":18251.3583231583,"l":17767.9934308029,"c":17860.5306088034,"v":198276.3078554176,"t":1704639600}
+{"o":17860.5306088034,"h":18005.9985916955,"l":17690.0468689426,"c":17745.2518598257,"v":195023.6610350735,"t":1704643200}
+{"o":17745.2518598257,"h":17970.7338748668,"l":17681.7142630833,"c":17908.7815644358,"v":183482.6921099896,"t":1704646800}
+{"o":17908.7815644358,"h":19049.935893919,"l":17878.1223801785,"c":18079.1692233473,"v":123054.9114271633,"t":1704650400}
+{"o":18079.1692233473,"h":18155.2747702357,"l":17969.8637499022,"c":18119.0213593645,"v":108539.8498332395,"t":1704654000}
+{"o":18119.0213593645,"h":18217.3586088637,"l":17958.3185988045,"c":17959.3751485723,"v":136479.6559992368,"t":1704657600}
+{"o":17959.3751485723,"h":18052.8682550416,"l":17633.6106063286,"c":17760.4282124929,"v":178750.1683766787,"t":1704661200}
+{"o":17760.4282124929,"h":19406.3548854088,"l":16847.8490426999,"c":18166.628402718,"v":429048.6323131553,"t":1704664800}
+{"o":18166.628402718,"h":19206.5263202668,"l":17524.5140868323,"c":18995.3674228173,"v":405477.7994130467,"t":1704668400}
+{"o":18995.3674228173,"h":19146.6019995732,"l":18693.7175152299,"c":18834.3681313716,"v":326206.9470934157,"t":1704672000}
+{"o":18834.3681313716,"h":19295.8518742028,"l":18802.1896882222,"c":19218.4169026836,"v":284101.4880703029,"t":1704675600}
+{"o":19218.4169026836,"h":19262.973053013,"l":18624.3804392695,"c":18726.0056891231,"v":340631.4262456308,"t":1704679200}
+{"o":18726.0056891231,"h":19775.0427428743,"l":18133.8612901357,"c":19516.5334150676,"v":465722.1663397996,"t":1704682800}
+{"o":19516.5334150676,"h":19991.8997501709,"l":19432.2053107366,"c":19947.6701966711,"v":218520.5714056729,"t":1704686400}
+{"o":19947.6701966711,"h":20069.3299345813,"l":18683.0784991146,"c":19225.0622444682,"v":204220.4272154213,"t":1704690000}
+{"o":19225.0622444682,"h":19494.1214916137,"l":18769.9764636276,"c":18876.9520533808,"v":177496.1137390724,"t":1704693600}
+{"o":18876.9520533808,"h":19178.959705158,"l":18793.3159649896,"c":18969.2936983763,"v":152244.8362631041,"t":1704697200}
+{"o":18969.2936983763,"h":19256.0301317849,"l":18947.7713609809,"c":19056.5189653531,"v":263129.5912945183,"t":1704700800}
+{"o":19056.5189653531,"h":19485.5816199923,"l":18734.8993902376,"c":19213.4184726744,"v":141032.5759995816,"t":1704704400}
+{"o":19213.4184726744,"h":19582.3077778329,"l":19147.8454084976,"c":19519.8652058368,"v":148475.3972714533,"t":1704708000}
+{"o":19519.8652058368,"h":19829.796077584,"l":19410.7570336863,"c":19829.796077584,"v":158187.4253755412,"t":1704711600}
+{"o":19829.796077584,"h":20323.2401024807,"l":19617.0368068773,"c":20261.8042555839,"v":346550.0363450734,"t":1704715200}
+{"o":20261.8042555839,"h":20466.4613046933,"l":20110.2611148155,"c":20206.1021691422,"v":273478.5151828385,"t":1704718800}
+{"o":20206.1021691422,"h":21059.840052631,"l":18848.8549441151,"c":18992.967775448,"v":284611.7160373572,"t":1704722400}
+{"o":18992.967775448,"h":19173.3530956538,"l":18885.762343951,"c":19092.0484128039,"v":353547.4634805363,"t":1704726000}
+{"o":19092.0484128039,"h":19301.4521208564,"l":18901.9619913704,"c":19156.6756320711,"v":230605.2282705832,"t":1704729600}
+{"o":19156.6756320711,"h":19519.0213242382,"l":18555.6320974865,"c":18807.8754708698,"v":384395.6716308403,"t":1704733200}
+{"o":18807.8754708698,"h":19536.7357881682,"l":18459.7847957871,"c":19409.858592887,"v":448177.2160962047,"t":1704736800}
+{"o":19409.858592887,"h":19875.3662329075,"l":19253.2914336102,"c":19751.2780677487,"v":456084.2694594312,"t":1704740400}
+{"o":19751.2780677487,"h":19792.0785259397,"l":19243.3089039526,"c":19267.8634986661,"v":339654.5941715811,"t":1704744000}
+{"o":19267.8634986661,"h":19515.4566148127,"l":19178.0014512938,"c":19242.7794558196,"v":207813.2641226238,"t":1704747600}
+{"o":19242.7794558196,"h":19496.6048997354,"l":19190.2583216767,"c":19490.0062375729,"v":190427.3200711153,"t":1704751200}
+{"o":19490.0062375729,"h":20053.0660310261,"l":19338.0003317955,"c":19919.1580050044,"v":245766.7967981856,"t":1704754800}
+{"o":19919.1580050044,"h":20074.3558482165,"l":19305.2384472259,"c":19820.2706595326,"v":337072.4862101643,"t":1704758400}
+{"o":19820.2706595326,"h":19932.7308053403,"l":19627.2491974526,"c":19745.0160040218,"v":206985.389765796,"t":1704762000}
+{"o":19745.0160040218,"h":20272.1170455915,"l":18806.0089453793,"c":19195.5650482166,"v":198815.2635919527,"t":1704765600}
+{"o":19195.5650482166,"h":20022.4282432221,"l":19055.3556867799,"c":20022.4282432221,"v":196971.5381714365,"t":1704769200}
+{"o":20022.4282432221,"h":20819.7096045978,"l":18978.4223055958,"c":20041.2364017806,"v":415580.8087714592,"t":1704772800}
+{"o":20041.2364017806,"h":20103.0266226336,"l":19062.7793296226,"c":19182.9923420926,"v":306495.7245592454,"t":1704776400}
+{"o":19182.9923420926,"h":19298.9270752345,"l":19009.1071739389,"c":19100.0640738531,"v":207085.499043688,"t":1704780000}
+{"o":19100.0640738531,"h":19291.120475343,"l":18864.3859875687,"c":19075.530475156,"v":198080.9077782318,"t":1704783600}
+{"o":19075.530475156,"h":19229.2909825409,"l":18842.5875367379,"c":18886.5386879835,"v":242268.8900542862,"t":1704787200}
+{"o":18886.5386879835,"h":19427.1627645674,"l":18642.0283390203,"c":19154.5062972064,"v":291410.6885482527,"t":1704790800}
+{"o":19154.5062972064,"h":19352.583206754,"l":18953.2551647406,"c":19083.3281655072,"v":164505.6514555939,"t":1704794400}
+{"o":19083.3281655072,"h":20024.9300006855,"l":19067.4583221832,"c":19957.4284283615,"v":182267.7088757806,"t":1704798000}
+{"o":19957.4284283615,"h":20149.9425393827,"l":19350.3448970849,"c":19374.2549436011,"v":330520.0425142031,"t":1704801600}
+{"o":19374.2549436011,"h":19845.7146400106,"l":19322.11502767,"c":19773.377853795,"v":371746.4469608698,"t":1704805200}
+{"o":19773.377853795,"h":20023.955643433,"l":19427.7566029074,"c":19523.1451376666,"v":344022.5452532322,"t":1704808800}
+{"o":19523.1451376666,"h":19745.9450650707,"l":19386.0623819622,"c":19613.840033303,"v":309117.4514211041,"t":1704812400}
+{"o":19613.840033303,"h":20219.7583753579,"l":19537.0576383024,"c":20074.098610757,"v":243225.0724375398,"t":1704816000}
+{"o":20074.098610757,"h":20156.7578408543,"l":19728.7882261674,"c":19816.2475252529,"v":262099.0372951231,"t":1704819600}
+{"o":19816.2475252529,"h":19956.5015286452,"l":18944.3490655116,"c":19040.7138372682,"v":307131.5047184427,"t":1704823200}
+{"o":19040.7138372682,"h":19315.0637496805,"l":18750.2507377008,"c":19130.5653553866,"v":215072.7749353289,"t":1704826800}
+{"o":19130.5653553866,"h":19164.6233137517,"l":18630.1608140575,"c":18688.9362474588,"v":246260.237314805,"t":1704830400}
+{"o":18688.9362474588,"h":20663.1576171678,"l":18475.2120429455,"c":19562.4636603796,"v":773342.2685030972,"t":1704834000}
+{"o":19562.4636603796,"h":20277.3955081258,"l":18814.0382794289,"c":19501.9381018608,"v":434687.7665642254,"t":1704837600}
+{"o":19501.9381018608,"h":19524.1199707576,"l":18920.86084933,"c":19272.7723485675,"v":250353.2808630058,"t":1704841200}
+{"o":19272.7723485675,"h":19431.6915495024,"l":19016.1784008413,"c":19042.0951777359,"v":315424.8056458071,"t":1704844800}
+{"o":19042.0951777359,"h":19232.1927695203,"l":18928.965871974,"c":19224.6386658209,"v":215605.9599418592,"t":1704848400}
+{"o":19224.6386658209,"h":19376.3047525636,"l":19122.7534569211,"c":19181.390605225,"v":181919.2333941503,"t":1704852000}
+{"o":19181.390605225,"h":19378.164248139,"l":19154.5387110589,"c":19334.5465694237,"v":167684.2911417894,"t":1704855600}
+{"o":19334.5465694237,"h":19466.1769433827,"l":19136.928290252,"c":19171.8888053108,"v":206442.5824556748,"t":1704859200}
+{"o":19171.8888053108,"h":19302.4646685716,"l":19158.2136174708,"c":19275.2136045341,"v":143298.2559213714,"t":1704862800}
+{"o":19275.2136045341,"h":19286.1255142709,"l":19036.3102188932,"c":19177.1958721816,"v":121773.5146760606,"t":1704866400}
+{"o":19177.1958721816,"h":19202.9995815576,"l":19034.2702193653,"c":19047.9120697569,"v":105065.5194944705,"t":1704870000}
+{"o":19047.9120697569,"h":19224.9192323111,"l":18704.3764218917,"c":18939.8757218427,"v":174336.0941596672,"t":1704873600}
+{"o":18939.8757218427,"h":19102.4583769551,"l":18820.6396619827,"c":18991.8450408843,"v":161361.8833917323,"t":1704877200}
+{"o":18991.8450408843,"h":19241.5739396718,"l":18952.2467962157,"c":19063.8367382941,"v":139059.4345879854,"t":1704880800}
+{"o":19063.8367382941,"h":19133.587876294,"l":18810.0242822797,"c":18928.5975856635,"v":168258.7720519966,"t":1704884400}
+{"o":18928.5975856635,"h":18996.6949311439,"l":17994.5997165625,"c":18205.6682529247,"v":375339.3001669014,"t":1704888000}
+{"o":18205.6682529247,"h":18495.8265089648,"l":18053.9058022309,"c":18239.3218533964,"v":283556.0304931697,"t":1704891600}
+{"o":18239.3218533964,"h":20384.8198405625,"l":17964.8031961257,"c":20011.5786184458,"v":262582.3676289432,"t":1704895200}
+{"o":20011.5786184458,"h":20527.7053878855,"l":19286.2128017853,"c":19828.772877437,"v":331838.3603441585,"t":1704898800}
+{"o":19828.772877437,"h":19895.1680069689,"l":19472.0359831376,"c":19570.4760149284,"v":230236.7520136945,"t":1704902400}
+{"o":19570.4760149284,"h":20043.1051640176,"l":19088.5585084434,"c":19644.9787617124,"v":207097.0074640014,"t":1704906000}
+{"o":19644.9787617124,"h":19931.5720480086,"l":19610.1610596097,"c":19868.1888094816,"v":281298.8065309688,"t":1704909600}
+{"o":19868.1888094816,"h":20936.1120530338,"l":19312.5474008952,"c":20537.061237591,"v":306479.1237963595,"t":1704913200}
+{"o":20537.061237591,"h":21603.7818285688,"l":20000.6928500664,"c":21546.979659112,"v":482997.5282125564,"t":1704916800}
+{"o":21546.979659112,"h":22726.7370164992,"l":19501.6395180763,"c":20722.9965545928,"v":621183.8671475408,"t":1704920400}
+{"o":20722.9965545928,"h":21230.2706716109,"l":19824.0063804861,"c":20402.9518366835,"v":1055182.605660626,"t":1704924000}
+{"o":20402.9518366835,"h":21540.7749384189,"l":20124.2773166095,"c":20867.580651547,"v":694687.0758107714,"t":1704927600}
+{"o":20867.580651547,"h":20888.168961938,"l":19940.263811011,"c":20115.8171005856,"v":493325.2379359941,"t":1704931200}
+{"o":20115.8171005856,"h":20235.4658313675,"l":19864.0498107997,"c":19879.412628486,"v":306930.9597452058,"t":1704934800}
+{"o":19879.412628486,"h":20080.3761495981,"l":19857.422848493,"c":20037.5297090937,"v":226301.6131538069,"t":1704938400}
+{"o":20037.5297090937,"h":20091.768882795,"l":19870.2937704197,"c":20025.7143275082,"v":246467.4369100099,"t":1704942000}
+{"o":20025.7143275082,"h":20303.1716749137,"l":19966.6327580858,"c":20220.9728017589,"v":227378.4767697062,"t":1704945600}
+{"o":20220.9728017589,"h":20224.2840598073,"l":19837.2821111665,"c":19966.057403561,"v":277082.1318662068,"t":1704949200}
+{"o":19966.057403561,"h":20423.7237512416,"l":19624.4432906526,"c":20253.4557187998,"v":191345.0772441435,"t":1704952800}
+{"o":20253.4557187998,"h":20542.9512172229,"l":20253.4557187998,"c":20391.0979008538,"v":158379.905288703,"t":1704956400}
+{"o":20391.0979008538,"h":20579.6218725848,"l":20361.4023712026,"c":20559.7475354544,"v":223160.9877127569,"t":1704960000}
+{"o":20559.7475354544,"h":20659.5622987233,"l":20440.8730338055,"c":20553.20917264,"v":161374.0319445754,"t":1704963600}
+{"o":20553.20917264,"h":21514.7502026366,"l":20464.6212467,"c":21113.3156111977,"v":238592.883686482,"t":1704967200}
+{"o":21113.3156111977,"h":21279.4061078143,"l":19973.7800602077,"c":20239.3139958958,"v":253660.944846673,"t":1704970800}
+{"o":20239.3139958958,"h":20834.4905348337,"l":20153.2826496325,"c":20718.3816630438,"v":335849.6547475508,"t":1704974400}
+{"o":20718.3816630438,"h":21030.774049371,"l":19614.7855245412,"c":19950.9719214542,"v":564314.2383882781,"t":1704978000}
+{"o":19950.9719214542,"h":20228.2874215379,"l":19587.4868946733,"c":19846.2562245479,"v":557364.0901524407,"t":1704981600}
+{"o":19846.2562245479,"h":19885.467928923,"l":18843.7185350593,"c":18988.8056347969,"v":659584.5902885196,"t":1704985200}
+{"o":18988.8056347969,"h":20173.2909802565,"l":18389.8319267793,"c":19735.4854653298,"v":579088.3275317077,"t":1704988800}
+{"o":19735.4854653298,"h":21064.6714821085,"l":19574.4200410305,"c":20973.2223106735,"v":301662.3788571171,"t":1704992400}
+{"o":20973.2223106735,"h":21037.0450618438,"l":20529.8575086058,"c":20695.2047072268,"v":225207.3090633063,"t":1704996000}
+{"o":20695.2047072268,"h":20856.5090285567,"l":20529.4049187462,"c":20833.4262876739,"v":260866.9370357933,"t":1704999600}
+{"o":20833.4262876739,"h":21027.5692639369,"l":20501.3236995562,"c":20557.9370276568,"v":274965.0963542477,"t":1705003200}
+{"o":20557.9370276568,"h":20706.5363375046,"l":19654.6361592834,"c":20387.4068775617,"v":196062.7272920124,"t":1705006800}
+{"o":20387.4068775617,"h":20499.1934265033,"l":20236.2668468826,"c":20497.2116111192,"v":186202.1582180762,"t":1705010400}
+{"o":20497.2116111192,"h":20588.0708455203,"l":20359.4837404294,"c":20410.0084164117,"v":169069.0474345015,"t":1705014000}
+{"o":20410.0084164117,"h":20497.1181092314,"l":20245.2330520104,"c":20377.975479991,"v":246596.3957005229,"t":1705017600}
+{"o":20377.975479991,"h":20416.3668694708,"l":19933.2288215642,"c":20176.5386432338,"v":240372.9674641587,"t":1705021200}
+{"o":20176.5386432338,"h":20327.6408413088,"l":20082.1232013236,"c":20277.2993247013,"v":186293.4759935418,"t":1705024800}
+{"o":20277.2993247013,"h":20278.9363466717,"l":19987.6948910101,"c":19993.8122543182,"v":174163.4241158349,"t":1705028400}
+{"o":19993.8122543182,"h":20163.8260820374,"l":19962.887078995,"c":19990.410906583,"v":207637.2432914059,"t":1705032000}
+{"o":19990.410906583,"h":20352.7455312626,"l":19973.0852655141,"c":20330.9319523043,"v":163756.3915654511,"t":1705035600}
+{"o":20330.9319523043,"h":20614.8713541293,"l":20243.3673648806,"c":20341.6620276225,"v":146238.5405222375,"t":1705039200}
+{"o":20341.6620276225,"h":20384.1643802477,"l":20177.4176029966,"c":20292.1264552205,"v":129210.7340192786,"t":1705042800}
+{"o":20292.1264552205,"h":20305.9853115203,"l":20073.4297271817,"c":20212.0401548566,"v":157049.6324140699,"t":1705046400}
+{"o":20212.0401548566,"h":20292.472018244,"l":20051.842997956,"c":20183.9486147113,"v":140791.9011794323,"t":1705050000}
+{"o":20183.9486147113,"h":20740.2930645467,"l":20091.726883199,"c":20638.3408377923,"v":130847.7305824677,"t":1705053600}
+{"o":20638.3408377923,"h":20836.4437408052,"l":20607.9580954289,"c":20647.6187932549,"v":147650.3533597103,"t":1705057200}
+{"o":20647.6187932549,"h":20855.6220552322,"l":20354.5389078745,"c":20505.5521386785,"v":223223.9901412409,"t":1705060800}
+{"o":20505.5521386785,"h":20808.4223001281,"l":20461.2997256775,"c":20690.7604783259,"v":207129.3491575439,"t":1705064400}
+{"o":20690.7604783259,"h":20866.0221973541,"l":20589.4487528596,"c":20757.4479170287,"v":246177.5182028663,"t":1705068000}
+{"o":20757.4479170287,"h":20771.9782834338,"l":20059.2409146948,"c":20110.6378389265,"v":412282.52613902,"t":1705071600}
+{"o":20110.6378389265,"h":20386.6979771435,"l":19679.2996325573,"c":19994.6144665887,"v":406194.1095482374,"t":1705075200}
+{"o":19994.6144665887,"h":20349.7995963365,"l":19482.4507259807,"c":20257.5023424419,"v":434729.1092167257,"t":1705078800}
+{"o":20257.5023424419,"h":20484.6543241216,"l":19551.63054154,"c":19737.87984679,"v":297893.2472809727,"t":1705082400}
+{"o":19737.87984679,"h":21002.9025234919,"l":19616.5685569186,"c":20875.0255695179,"v":205743.7148170071,"t":1705086000}
+{"o":20875.0255695179,"h":21036.7116251262,"l":20836.3076711241,"c":20906.1204293916,"v":273841.0037806372,"t":1705089600}
+{"o":20906.1204293916,"h":20970.9643231159,"l":20081.5689630151,"c":20376.228784744,"v":356265.5421886388,"t":1705093200}
+{"o":20376.228784744,"h":20396.1342211792,"l":19173.7688143798,"c":19765.277819106,"v":710191.8707423494,"t":1705096800}
+{"o":19765.277819106,"h":20162.6873410624,"l":19728.2367144432,"c":20151.6530729102,"v":365418.907750226,"t":1705100400}
+{"o":20151.6530729102,"h":21274.7469352015,"l":19897.6298834575,"c":20871.223668729,"v":251021.2314857946,"t":1705104000}
+{"o":20871.223668729,"h":21122.1570867956,"l":20444.0682383831,"c":20984.3426865906,"v":353578.6288385252,"t":1705107600}
+{"o":20984.3426865906,"h":21205.4706236919,"l":20892.6309327711,"c":20995.7312820762,"v":268683.6044774349,"t":1705111200}
+{"o":20995.7312820762,"h":21053.6561967626,"l":20819.356093277,"c":20955.0188430461,"v":223933.5138435836,"t":1705114800}
+{"o":20955.0188430461,"h":21236.7242359211,"l":20830.9928161472,"c":21052.8306426964,"v":165604.177828534,"t":1705118400}
+{"o":21052.8306426964,"h":21288.3588722122,"l":20872.2994984175,"c":21148.7365814782,"v":133077.0203036484,"t":1705122000}
+{"o":21148.7365814782,"h":21288.5647827422,"l":21101.8935185065,"c":21224.7283638539,"v":124240.1684107321,"t":1705125600}
+{"o":21224.7283638539,"h":21327.386930095,"l":21147.9768698781,"c":21173.4338306212,"v":135083.5040569037,"t":1705129200}
+{"o":21173.4338306212,"h":21322.0701975643,"l":21164.9944020265,"c":21255.6880728904,"v":126307.1842080527,"t":1705132800}
+{"o":21255.6880728904,"h":21283.460186864,"l":21068.79791117,"c":21158.2080001011,"v":128812.2937367184,"t":1705136400}
+{"o":21158.2080001011,"h":21242.8641310235,"l":20928.933879525,"c":21021.4916567831,"v":153034.1742444193,"t":1705140000}
+{"o":21021.4916567831,"h":21174.6949945257,"l":20977.264365128,"c":21151.7491204636,"v":128178.4037483702,"t":1705143600}
+{"o":21151.7491204636,"h":21233.1337875479,"l":21030.5608089125,"c":21180.6592566217,"v":125757.4129453734,"t":1705147200}
+{"o":21180.6592566217,"h":21267.5428425655,"l":21081.1811133454,"c":21147.8537034998,"v":179938.3559737469,"t":1705150800}
+{"o":21147.8537034998,"h":21166.9569624765,"l":20902.9687276567,"c":21050.7855804889,"v":197937.6405397887,"t":1705154400}
+{"o":21050.7855804889,"h":21399.2763073151,"l":21041.3666562237,"c":21312.6147360786,"v":256189.2758529134,"t":1705158000}
+{"o":21312.6147360786,"h":21338.7476067568,"l":21105.7537069679,"c":21143.7342730823,"v":258528.2385934159,"t":1705161600}
+{"o":21143.7342730823,"h":21346.9585755737,"l":21016.063074793,"c":21295.3826487817,"v":290587.4495057967,"t":1705165200}
+{"o":21295.3826487817,"h":21416.4609966983,"l":20936.9057691528,"c":21151.7622534439,"v":258829.3287955426,"t":1705168800}
+{"o":21151.7622534439,"h":21687.7988158087,"l":20300.2325247756,"c":20659.0252436487,"v":329845.3008639088,"t":1705172400}
+{"o":20659.0252436487,"h":21091.0682827075,"l":18950.9242243099,"c":19355.1182856287,"v":338997.1559040924,"t":1705176000}
+{"o":19355.1182856287,"h":19610.0072306489,"l":19155.9276599477,"c":19508.5757585884,"v":280205.2732410754,"t":1705179600}
+{"o":19508.5757585884,"h":19552.6196568169,"l":19160.9711617057,"c":19377.307167285,"v":255081.0832074388,"t":1705183200}
+{"o":19377.307167285,"h":19512.7985682083,"l":19211.5922990124,"c":19388.2050076883,"v":262439.3716054021,"t":1705186800}
+{"o":19388.2050076883,"h":19439.9474904159,"l":19053.9112919484,"c":19106.3086375823,"v":265904.715175876,"t":1705190400}
+{"o":19106.3086375823,"h":19677.5968384163,"l":19100.5404987255,"c":19601.1265999337,"v":229869.0090577342,"t":1705194000}
+{"o":19601.1265999337,"h":19708.0499265929,"l":19072.0784441869,"c":19275.8639743859,"v":203022.9013286576,"t":1705197600}
+{"o":19275.8639743859,"h":19520.3871456849,"l":19163.7994691724,"c":19509.9764278339,"v":188660.0016854664,"t":1705201200}
+{"o":19509.9764278339,"h":19528.8082392115,"l":19343.0586981166,"c":19390.6211447665,"v":256014.0201115119,"t":1705204800}
+{"o":19390.6211447665,"h":19803.758217155,"l":19222.306207522,"c":19492.7172215415,"v":229149.7132205906,"t":1705208400}
+{"o":19492.7172215415,"h":19738.8637438451,"l":18402.3554308431,"c":19307.897482058,"v":215478.5184085516,"t":1705212000}
+{"o":19307.897482058,"h":19380.930960575,"l":18689.9129003419,"c":18906.9159124664,"v":192985.722209316,"t":1705215600}
+{"o":18906.9159124664,"h":18968.7498929385,"l":18733.5988067017,"c":18788.0224936044,"v":164813.2006799378,"t":1705219200}
+{"o":18788.0224936044,"h":18892.7769551306,"l":18671.7253451769,"c":18843.2698189789,"v":130744.2347413943,"t":1705222800}
+{"o":18843.2698189789,"h":20068.0059707077,"l":18683.2887977531,"c":19641.046940437,"v":164763.5668740669,"t":1705226400}
+{"o":19641.046940437,"h":19701.9934084566,"l":19503.5875599988,"c":19551.5194230597,"v":190866.4581017841,"t":1705230000}
+{"o":19551.5194230597,"h":19652.2758544007,"l":19460.5691951799,"c":19470.0513597165,"v":165041.9124184922,"t":1705233600}
+{"o":19470.0513597165,"h":19761.4133157001,"l":19427.4327183593,"c":19743.1370516954,"v":196170.4596705541,"t":1705237200}
+{"o":19743.1370516954,"h":19981.1551771449,"l":19660.8902541973,"c":19810.1735120596,"v":286782.6593840407,"t":1705240800}
+{"o":19810.1735120596,"h":20424.23255955,"l":19787.3194724971,"c":20118.9197772649,"v":295477.3369499489,"t":1705244400}
+{"o":20118.9197772649,"h":20716.772700749,"l":20059.0569986902,"c":20518.190703347,"v":477280.2796889291,"t":1705248000}
+{"o":20518.190703347,"h":20531.3709607236,"l":20276.3852596664,"c":20324.7188356481,"v":312405.1377466467,"t":1705251600}
+{"o":20324.7188356481,"h":20426.829499168,"l":19837.298602539,"c":20025.5337836579,"v":290092.3100465992,"t":1705255200}
+{"o":20025.5337836579,"h":20089.2123642479,"l":18615.7886454377,"c":18875.3036875959,"v":321474.2435439668,"t":1705258800}
+{"o":18875.3036875959,"h":19091.8643858842,"l":18721.6996152809,"c":18923.0268256049,"v":338004.9646534981,"t":1705262400}
+{"o":18923.0268256049,"h":19136.1150486315,"l":18728.2710051481,"c":19096.8878292864,"v":351867.0731927559,"t":1705266000}
+{"o":19096.8878292864,"h":20045.0414270403,"l":18885.4298866918,"c":19835.6427015194,"v":286643.5421554682,"t":1705269600}
+{"o":19835.6427015194,"h":20451.8827508425,"l":19237.9350900599,"c":19816.9771228877,"v":449183.8763569979,"t":1705273200}
+{"o":19816.9771228877,"h":20288.1611890749,"l":19515.8919825451,"c":19917.1063185987,"v":256259.2728144702,"t":1705276800}
+{"o":19917.1063185987,"h":20027.288306105,"l":19836.6535761122,"c":19917.4336553482,"v":230263.6055589474,"t":1705280400}
+{"o":19917.4336553482,"h":20127.6210455005,"l":19880.5714356501,"c":20127.6210455005,"v":216818.2350029251,"t":1705284000}
+{"o":20127.6210455005,"h":20169.3072089428,"l":19910.0089616631,"c":19960.2736921977,"v":221584.7699016375,"t":1705287600}
+{"o":19960.2736921977,"h":20483.2429322759,"l":19847.5608149065,"c":20454.3778444734,"v":199785.1470282491,"t":1705291200}
+{"o":20454.3778444734,"h":20582.9748984498,"l":19922.9472286987,"c":20037.8689572014,"v":255865.365033021,"t":1705294800}
+{"o":20037.8689572014,"h":20093.9568899249,"l":19893.1191758457,"c":19957.2607732998,"v":211517.6642020034,"t":1705298400}
+{"o":19957.2607732998,"h":20020.2220612912,"l":19804.4048633053,"c":19917.3872400132,"v":239164.9023988044,"t":1705302000}
+{"o":19917.3872400132,"h":19936.3971454284,"l":19683.6178629239,"c":19764.8557949272,"v":273791.6502180102,"t":1705305600}
+{"o":19764.8557949272,"h":19978.8382691861,"l":19683.6398655797,"c":19945.8951795862,"v":190578.3098547064,"t":1705309200}
+{"o":19945.8951795862,"h":21015.1663461244,"l":19829.7012305552,"c":20925.8265537954,"v":189354.3297594401,"t":1705312800}
+{"o":20925.8265537954,"h":20936.6383907881,"l":20792.3191453973,"c":20931.3270881173,"v":167997.3985142658,"t":1705316400}
+{"o":20931.3270881173,"h":20959.3798139415,"l":20736.2436614831,"c":20817.6034431018,"v":194198.743707687,"t":1705320000}
+{"o":20817.6034431018,"h":21707.8909551154,"l":20739.1976000157,"c":21437.971457071,"v":214006.5373773361,"t":1705323600}
+{"o":21437.971457071,"h":22871.3465145112,"l":20889.4014538435,"c":22416.6167295833,"v":333861.7826060586,"t":1705327200}
+{"o":22416.6167295833,"h":22592.5591814024,"l":22285.1175843616,"c":22377.6665693316,"v":286846.7299200902,"t":1705330800}
+{"o":22377.6665693316,"h":22681.6857664296,"l":22332.7206150186,"c":22586.6475362645,"v":257849.2942300654,"t":1705334400}
+{"o":22586.6475362645,"h":22839.7156427751,"l":22586.6475362645,"c":22780.3328651752,"v":199263.4428431595,"t":1705338000}
+{"o":22780.3328651752,"h":23385.3057924424,"l":22155.7615011541,"c":22241.1499338542,"v":235532.7617437764,"t":1705341600}
+{"o":22241.1499338542,"h":22442.0331435478,"l":22207.3164864779,"c":22323.3647873708,"v":256870.9544879425,"t":1705345200}
+{"o":22323.3647873708,"h":23292.9920679248,"l":21959.3278007437,"c":22995.6820073831,"v":352037.9881338337,"t":1705348800}
+{"o":22995.6820073831,"h":23008.2775299543,"l":22806.0966110994,"c":22818.3817916412,"v":263831.9039293667,"t":1705352400}
+{"o":22818.3817916412,"h":22883.986208989,"l":21940.5270716992,"c":22156.5964522114,"v":337516.4271152789,"t":1705356000}
+{"o":22156.5964522114,"h":22265.0929194997,"l":22092.4312524561,"c":22203.2501209956,"v":234969.9698978088,"t":1705359600}
+{"o":22203.2501209956,"h":22366.7028005059,"l":22203.2501209956,"c":22340.5405422651,"v":228712.8863954792,"t":1705363200}
+{"o":22340.5405422651,"h":22555.4939639828,"l":22319.9924986702,"c":22464.0788086782,"v":242041.8806752651,"t":1705366800}
+{"o":22464.0788086782,"h":22627.3971834889,"l":22392.473952228,"c":22465.6954293003,"v":192404.2622044625,"t":1705370400}
+{"o":22465.6954293003,"h":22626.697480396,"l":22448.2492524894,"c":22605.634294888,"v":188529.4501345124,"t":1705374000}
+{"o":22605.634294888,"h":22653.814271661,"l":22512.4076623587,"c":22512.4076623587,"v":183430.0159459473,"t":1705377600}
+{"o":22512.4076623587,"h":22680.3168047297,"l":22440.434419598,"c":22462.2036062055,"v":167679.8268396711,"t":1705381200}
+{"o":22462.2036062055,"h":22543.2884319197,"l":22424.9265085881,"c":22536.3267290516,"v":145467.9832604895,"t":1705384800}
+{"o":22536.3267290516,"h":23091.231163895,"l":22518.5010147325,"c":22983.5822615553,"v":225901.9867951054,"t":1705388400}
+{"o":22983.5822615553,"h":23110.0552607959,"l":21999.8138795518,"c":22188.9452386647,"v":221358.4857560411,"t":1705392000}
+{"o":22188.9452386647,"h":23198.5434044579,"l":22066.8391780396,"c":23027.2326243207,"v":153098.5044930453,"t":1705395600}
+{"o":23027.2326243207,"h":23055.2105180835,"l":22810.3122512682,"c":22895.0035968752,"v":141127.98494298,"t":1705399200}
+{"o":22895.0035968752,"h":23016.8486253432,"l":22773.885361412,"c":22874.6131955044,"v":153379.7495418347,"t":1705402800}
+{"o":22874.6131955044,"h":23009.9861071945,"l":22844.7618312953,"c":22963.4614465857,"v":152232.0822774781,"t":1705406400}
+{"o":22963.4614465857,"h":22979.3032343566,"l":22616.5644514484,"c":22687.7901683899,"v":211043.5618423093,"t":1705410000}
+{"o":22687.7901683899,"h":22839.0158043627,"l":22267.6707780479,"c":22725.7783072426,"v":336073.5928409265,"t":1705413600}
+{"o":22725.7783072426,"h":23105.9677884303,"l":22599.4286806324,"c":23013.906146857,"v":333450.4883991705,"t":1705417200}
+{"o":23013.906146857,"h":23304.7291370446,"l":22767.2838780638,"c":23130.0205115603,"v":265283.0401869827,"t":1705420800}
+{"o":23130.0205115603,"h":23153.7935092541,"l":22978.3399939871,"c":23115.7739911471,"v":229903.1117401934,"t":1705424400}
+{"o":23115.7739911471,"h":23329.8749330943,"l":22905.2859866763,"c":23222.7818696317,"v":220243.2005749346,"t":1705428000}
+{"o":23222.7818696317,"h":23317.1150210321,"l":23145.9719599597,"c":23262.6773689852,"v":226397.8171103355,"t":1705431600}
+{"o":23262.6773689852,"h":23563.7190750513,"l":23228.9703590379,"c":23517.3937927987,"v":225165.9470469485,"t":1705435200}
+{"o":23517.3937927987,"h":23876.0295549546,"l":23517.3937927987,"c":23824.0393436593,"v":306174.1235088934,"t":1705438800}
+{"o":23824.0393436593,"h":23896.5166654552,"l":23713.5677709133,"c":23775.434135207,"v":258197.315825197,"t":1705442400}
+{"o":23775.434135207,"h":23814.9124593824,"l":23349.7190951651,"c":23380.9246639926,"v":234501.3292527857,"t":1705446000}
+{"o":23380.9246639926,"h":23716.8749455347,"l":23297.4628533464,"c":23624.3975653749,"v":244236.8656766626,"t":1705449600}
+{"o":23624.3975653749,"h":24113.4856270067,"l":23548.6344884293,"c":23822.4508851487,"v":306914.3270162151,"t":1705453200}
+{"o":23822.4508851487,"h":24166.5429202816,"l":23687.6149160027,"c":24112.9099910089,"v":266582.3181970254,"t":1705456800}
+{"o":24112.9099910089,"h":24116.4300792862,"l":23859.1934808192,"c":23975.6362945922,"v":220622.5471843011,"t":1705460400}
+{"o":23975.6362945922,"h":24037.5211962117,"l":23747.6174575956,"c":23821.1782101769,"v":184829.4325344001,"t":1705464000}
+{"o":23821.1782101769,"h":23890.2252073426,"l":23145.6052836206,"c":23161.8813977973,"v":197245.7390737874,"t":1705467600}
+{"o":23161.8813977973,"h":23354.0850376437,"l":23115.798212216,"c":23269.4964762871,"v":152744.1386318362,"t":1705471200}
+{"o":23269.4964762871,"h":23340.8086418818,"l":22951.2718187437,"c":23001.074323522,"v":158986.4874000206,"t":1705474800}
+{"o":23001.074323522,"h":23125.7346098298,"l":22844.4272697356,"c":23102.5122597893,"v":187399.4198323188,"t":1705478400}
+{"o":23102.5122597893,"h":23486.8796072166,"l":23101.6461069341,"c":23414.0604957305,"v":191914.7295186746,"t":1705482000}
+{"o":23414.0604957305,"h":24100.939277149,"l":23364.7318920306,"c":24034.8639122445,"v":301218.8964363746,"t":1705485600}
+{"o":24034.8639122445,"h":24275.7805458202,"l":23841.0600840295,"c":24075.4907073982,"v":299188.923200116,"t":1705489200}
+{"o":24075.4907073982,"h":24164.6127328462,"l":23288.7899303124,"c":23676.0682152076,"v":282960.3862063835,"t":1705492800}
+{"o":23676.0682152076,"h":23752.4511281652,"l":23138.6818904486,"c":23209.3843926112,"v":257246.291441845,"t":1705496400}
+{"o":23209.3843926112,"h":23482.7993334168,"l":22893.3610348858,"c":23225.3392142343,"v":430638.2930517267,"t":1705500000}
+{"o":23225.3392142343,"h":23438.3684370012,"l":22689.6661828382,"c":22798.9771480836,"v":458459.0212698111,"t":1705503600}
+{"o":22798.9771480836,"h":22836.4473334363,"l":22483.7918802281,"c":22656.000658208,"v":458858.6446029397,"t":1705507200}
+{"o":22656.000658208,"h":22780.5723473682,"l":22350.8070027947,"c":22730.2702229649,"v":337913.1615604929,"t":1705510800}
+{"o":22730.2702229649,"h":23033.4930769564,"l":22524.9508907063,"c":23017.0927929843,"v":330118.4626049746,"t":1705514400}
+{"o":23017.0927929843,"h":23165.6702071207,"l":22854.6909387294,"c":23099.7228917173,"v":451711.1148034146,"t":1705518000}
+{"o":23099.7228917173,"h":23351.5865089782,"l":23009.3555860937,"c":23233.3928799101,"v":373567.7484738327,"t":1705521600}
+{"o":23233.3928799101,"h":23631.7163857096,"l":23124.1736452391,"c":23580.1652836009,"v":324575.6377273223,"t":1705525200}
+{"o":23580.1652836009,"h":23864.8966121669,"l":23164.0237073785,"c":23639.5783611815,"v":370075.3958481178,"t":1705528800}
+{"o":23639.5783611815,"h":23927.4971425528,"l":23444.7442978136,"c":23854.1114042797,"v":438535.2602155787,"t":1705532400}
+{"o":23854.1114042797,"h":24130.8935298475,"l":23442.1986116866,"c":23604.201555105,"v":432599.8309725829,"t":1705536000}
+{"o":23604.201555105,"h":23667.6945502159,"l":23279.1544213082,"c":23432.4390844797,"v":304596.310243657,"t":1705539600}
+{"o":23432.4390844797,"h":23643.3174721083,"l":23360.5767116021,"c":23592.6578350731,"v":275523.6958552842,"t":1705543200}
+{"o":23592.6578350731,"h":23616.8946662503,"l":23291.9584754441,"c":23354.6267148711,"v":270865.6434970211,"t":1705546800}
+{"o":23354.6267148711,"h":23469.527515757,"l":23218.8570056312,"c":23366.1153687033,"v":198580.7463388382,"t":1705550400}
+{"o":23366.1153687033,"h":23565.7739150997,"l":23339.1732250164,"c":23545.4946132177,"v":191812.6604706699,"t":1705554000}
+{"o":23545.4946132177,"h":23719.4086526561,"l":23496.7397665045,"c":23690.3128085333,"v":238551.223126385,"t":1705557600}
+{"o":23690.3128085333,"h":23765.8151690384,"l":23373.6696872179,"c":23561.9674053297,"v":386072.4588450277,"t":1705561200}
+{"o":23561.9674053297,"h":23671.1199231215,"l":23482.1464321521,"c":23535.4220550575,"v":277034.3154001324,"t":1705564800}
+{"o":23535.4220550575,"h":23606.5145743659,"l":23345.794778822,"c":23357.3646041445,"v":235027.1510396404,"t":1705568400}
+{"o":23357.3646041445,"h":23516.7745161265,"l":23004.539471483,"c":23071.2837620611,"v":240710.9016036114,"t":1705572000}
+{"o":23071.2837620611,"h":23202.705879564,"l":23057.0446240036,"c":23188.2153010217,"v":230140.4345944284,"t":1705575600}
+{"o":23188.2153010217,"h":23189.8227357381,"l":22935.2589767019,"c":23091.5511672933,"v":234143.3693717884,"t":1705579200}
+{"o":23091.5511672933,"h":23226.6171702083,"l":22708.4147003851,"c":23117.3327508113,"v":285575.0874206129,"t":1705582800}
+{"o":23117.3327508113,"h":23264.9946548708,"l":23059.659647703,"c":23223.3560969285,"v":264160.8733147121,"t":1705586400}
+{"o":23223.3560969285,"h":23247.3122620519,"l":22983.7454117739,"c":23006.4383640279,"v":288456.3601235502,"t":1705590000}
+{"o":23006.4383640279,"h":23025.6390503868,"l":22203.8426871262,"c":22405.671118882,"v":542242.7488601439,"t":1705593600}
+{"o":22405.671118882,"h":22709.0762944035,"l":22084.3008075309,"c":22576.7397617531,"v":551025.81998264,"t":1705597200}
+{"o":22576.7397617531,"h":22617.5372855325,"l":22153.5198776612,"c":22423.0864196436,"v":408157.3051158649,"t":1705600800}
+{"o":22423.0864196436,"h":22501.2874626201,"l":21648.6931425221,"c":21834.4565509677,"v":478713.000585918,"t":1705604400}
+{"o":21834.4565509677,"h":23851.9668519135,"l":21834.4462877045,"c":23626.0094159348,"v":460871.425604921,"t":1705608000}
+{"o":23626.0094159348,"h":23788.9111202716,"l":23505.7681320095,"c":23696.8539425911,"v":334422.1016162322,"t":1705611600}
+{"o":23696.8539425911,"h":23903.5311747387,"l":23430.1073104582,"c":23631.0907954271,"v":285716.1852153206,"t":1705615200}
+{"o":23631.0907954271,"h":23685.1651432971,"l":23437.7993337374,"c":23571.9805878941,"v":310586.3493123675,"t":1705618800}
+{"o":23571.9805878941,"h":23666.0825722183,"l":23383.3960179358,"c":23505.6028384508,"v":266859.2263837238,"t":1705622400}
+{"o":23505.6028384508,"h":23519.9185987928,"l":23201.5393905651,"c":23341.8143658837,"v":245051.7276157309,"t":1705626000}
+{"o":23341.8143658837,"h":23402.1871126453,"l":23072.1123866959,"c":23100.5408584007,"v":257430.086156893,"t":1705629600}
+{"o":23100.5408584007,"h":23697.8518587059,"l":22851.9948902053,"c":23646.3723622128,"v":298587.4472413568,"t":1705633200}
+{"o":23646.3723622128,"h":23884.7459902317,"l":23499.0869269018,"c":23745.0594197346,"v":180312.6247846338,"t":1705636800}
+{"o":23745.0594197346,"h":23889.2880509393,"l":23452.467504728,"c":23592.3675139769,"v":148620.8064725222,"t":1705640400}
+{"o":23592.3675139769,"h":23898.6514314409,"l":23400.3823207997,"c":23697.4097062897,"v":166701.5452946739,"t":1705644000}
+{"o":23697.4097062897,"h":23767.205440253,"l":23488.8024321294,"c":23543.402658085,"v":148042.4376853477,"t":1705647600}
+{"o":23543.402658085,"h":23610.3240666759,"l":23382.1255290083,"c":23564.6663577227,"v":130919.8851382885,"t":1705651200}
+{"o":23564.6663577227,"h":23689.2061370236,"l":22517.9108632148,"c":22641.9352078485,"v":132704.0148646558,"t":1705654800}
+{"o":22641.9352078485,"h":22838.2422448277,"l":22512.7530686011,"c":22729.142135109,"v":144981.9042749557,"t":1705658400}
+{"o":22729.142135109,"h":22771.8011173609,"l":22521.1300377808,"c":22608.3426920824,"v":156022.3251759838,"t":1705662000}
+{"o":22608.3426920824,"h":22609.1300504536,"l":22413.9498856677,"c":22480.2930452804,"v":153325.1079982018,"t":1705665600}
+{"o":22480.2930452804,"h":22608.0780884128,"l":22378.1063150881,"c":22469.7858479324,"v":197941.2621978087,"t":1705669200}
+{"o":22469.7858479324,"h":22494.1944193234,"l":22003.8108656726,"c":22115.7189552829,"v":372561.5851384535,"t":1705672800}
+{"o":22115.7189552829,"h":22147.8910043105,"l":21665.8043779548,"c":21768.7236493037,"v":539371.2803112462,"t":1705676400}
+{"o":21768.7236493037,"h":21769.0364752936,"l":20771.2096969395,"c":21066.2453183841,"v":800672.4781538161,"t":1705680000}
+{"o":21066.2453183841,"h":24429.4847299186,"l":21008.8486373932,"c":24426.3938312531,"v":517981.533450108,"t":1705683600}
+{"o":24426.3938312531,"h":25050.1059776739,"l":23766.314751008,"c":24396.0503712427,"v":493600.2628598366,"t":1705687200}
+{"o":24396.0503712427,"h":24787.4442599668,"l":22557.1481243968,"c":22934.2425589797,"v":359888.9264623327,"t":1705690800}
+{"o":22934.2425589797,"h":24132.8369021618,"l":22429.114959927,"c":23665.5928061935,"v":342157.9172644524,"t":1705694400}
+{"o":23665.5928061935,"h":24040.8209609216,"l":23602.3953925909,"c":23915.3808967801,"v":292375.768211419,"t":1705698000}
+{"o":23915.3808967801,"h":23969.8430300572,"l":23732.1288995099,"c":23872.9670687333,"v":269369.4609692342,"t":1705701600}
+{"o":23872.9670687333,"h":23987.4444928347,"l":23777.2415507979,"c":23918.3194346501,"v":276398.7246517441,"t":1705705200}
+{"o":23918.3194346501,"h":23918.3194346501,"l":23480.5116671557,"c":23521.1914183254,"v":282714.3695832418,"t":1705708800}
+{"o":23521.1914183254,"h":24107.4847551292,"l":23487.0694677171,"c":24007.7303002891,"v":262811.1461079983,"t":1705712400}
+{"o":24007.7303002891,"h":24029.8633215604,"l":23711.3146264173,"c":23812.7203478705,"v":246906.3616782295,"t":1705716000}
+{"o":23812.7203478705,"h":23973.5627792483,"l":23708.0295313753,"c":23937.1776645373,"v":261073.0393101471,"t":1705719600}
+{"o":23937.1776645373,"h":23963.0888698351,"l":23793.4220468506,"c":23804.2892174186,"v":225153.8277577501,"t":1705723200}
+{"o":23804.2892174186,"h":24057.6990550286,"l":23647.8758089477,"c":23923.7671990714,"v":213273.447925055,"t":1705726800}
+{"o":23923.7671990714,"h":24020.880715814,"l":23809.5377428129,"c":23878.6953264809,"v":209178.0554116735,"t":1705730400}
+{"o":23878.6953264809,"h":23920.2041841695,"l":23706.9665996719,"c":23723.1211075383,"v":182819.7484243874,"t":1705734000}
+{"o":23723.1211075383,"h":23821.2641156792,"l":23611.4511107873,"c":23701.6810955685,"v":218782.9644658353,"t":1705737600}
+{"o":23701.6810955685,"h":23790.4723975926,"l":23522.3462697918,"c":23565.7846751062,"v":208627.3589845124,"t":1705741200}
+{"o":23565.7846751062,"h":23832.4884068733,"l":23564.5071165332,"c":23732.3966794951,"v":206499.9373299698,"t":1705744800}
+{"o":23732.3966794951,"h":23819.1848167042,"l":23625.4015168051,"c":23750.9021760972,"v":215054.5725105488,"t":1705748400}
+{"o":23750.9021760972,"h":23809.9416473572,"l":23640.111923975,"c":23721.3094568193,"v":192875.4886699879,"t":1705752000}
+{"o":23721.3094568193,"h":23810.5554325633,"l":23693.9297829186,"c":23772.7971109651,"v":216377.4234908221,"t":1705755600}
+{"o":23772.7971109651,"h":23782.0216976352,"l":23503.9774475569,"c":23516.7597112774,"v":267018.9958526386,"t":1705759200}
+{"o":23516.7597112774,"h":23639.0885466109,"l":23301.1558897341,"c":23463.0289656827,"v":295709.7376811836,"t":1705762800}
+{"o":23463.0289656827,"h":23604.5489172347,"l":23433.4178357379,"c":23506.7193549642,"v":258385.910775969,"t":1705766400}
+{"o":23506.7193549642,"h":24396.0014511617,"l":23482.9414387151,"c":24302.1112638021,"v":289560.499200432,"t":1705770000}
+{"o":24302.1112638021,"h":24412.7272165384,"l":24242.8547461156,"c":24317.727773497,"v":296343.7573700289,"t":1705773600}
+{"o":24317.727773497,"h":24406.8384229241,"l":24218.9985660169,"c":24294.5310647756,"v":235924.3181873297,"t":1705777200}
+{"o":24294.5310647756,"h":24561.0413484712,"l":24210.6689202469,"c":24482.1530916489,"v":235772.2654000748,"t":1705780800}
+{"o":24482.1530916489,"h":24648.7435958101,"l":24437.2569556235,"c":24439.8312503582,"v":240673.9030869959,"t":1705784400}
+{"o":24439.8312503582,"h":24616.2578082048,"l":24113.529137972,"c":24252.7035764484,"v":240158.124716759,"t":1705788000}
+{"o":24252.7035764484,"h":24252.7035764484,"l":24052.7403006288,"c":24174.529078002,"v":233395.1800626671,"t":1705791600}
+{"o":24174.529078002,"h":24207.3800886121,"l":23918.0509057811,"c":23971.764625221,"v":307533.8149792759,"t":1705795200}
+{"o":23971.764625221,"h":24085.8987353083,"l":23940.0796276106,"c":23985.8697991411,"v":238625.2997780345,"t":1705798800}
+{"o":23985.8697991411,"h":24170.780765891,"l":23985.8697991411,"c":24140.618979652,"v":208407.3201634477,"t":1705802400}
+{"o":24140.618979652,"h":24280.2195642928,"l":24099.2178381484,"c":24169.6255108188,"v":211433.5781866615,"t":1705806000}
+{"o":24169.6255108188,"h":24220.5678036701,"l":24039.3717170832,"c":24069.6477766629,"v":189790.5068294067,"t":1705809600}
+{"o":24069.6477766629,"h":24099.1051372682,"l":23976.3380563293,"c":24002.6107118731,"v":185440.390921279,"t":1705813200}
+{"o":24002.6107118731,"h":24014.491210105,"l":23899.9234595178,"c":23925.8982771722,"v":184859.5549046485,"t":1705816800}
+{"o":23925.8982771722,"h":24079.1792605893,"l":23899.9618152401,"c":24047.2251435286,"v":177106.8190823173,"t":1705820400}
+{"o":24047.2251435286,"h":24176.3629172685,"l":23988.7255947038,"c":24077.0414351314,"v":225156.0200987856,"t":1705824000}
+{"o":24077.0414351314,"h":24292.2359238788,"l":24077.0414351314,"c":24292.2359238788,"v":188111.8650196293,"t":1705827600}
+{"o":24292.2359238788,"h":24448.9987859371,"l":24199.1703875265,"c":24358.1453190425,"v":200854.9519941355,"t":1705831200}
+{"o":24358.1453190425,"h":24401.3263640206,"l":24169.7881430188,"c":24257.2026544016,"v":168818.2501440408,"t":1705834800}
+{"o":24257.2026544016,"h":24373.0263190366,"l":24233.4468340667,"c":24245.88535822,"v":175750.985017256,"t":1705838400}
+{"o":24245.88535822,"h":24345.9426261513,"l":24192.0886175644,"c":24336.7882036268,"v":262637.9927901282,"t":1705842000}
+{"o":24336.7882036268,"h":24392.0324991411,"l":24247.1475426301,"c":24315.5570114774,"v":198234.8655934791,"t":1705845600}
+{"o":24315.5570114774,"h":24357.2758177662,"l":23962.4658958708,"c":24086.7842565943,"v":331839.9507594432,"t":1705849200}
+{"o":24086.7842565943,"h":24107.9188221294,"l":23881.7730396352,"c":24048.8592121241,"v":257451.4784899899,"t":1705852800}
+{"o":24048.8592121241,"h":24119.3222071866,"l":23987.57973655,"c":24063.4973047038,"v":202281.4045710399,"t":1705856400}
+{"o":24063.4973047038,"h":24187.0628655001,"l":24018.1806818371,"c":24142.0951614711,"v":209333.0892822966,"t":1705860000}
+{"o":24142.0951614711,"h":24159.6276516373,"l":24014.1862774032,"c":24078.4124564508,"v":224018.0946285589,"t":1705863600}
+{"o":24078.4124564508,"h":24087.5504207509,"l":23882.4008195496,"c":23917.791970395,"v":254750.6463934039,"t":1705867200}
+{"o":23917.791970395,"h":24142.4052357984,"l":23899.6699944276,"c":24107.9159808427,"v":311857.7013357276,"t":1705870800}
+{"o":24107.9159808427,"h":24139.0227128392,"l":23372.0068076678,"c":23786.2927506633,"v":252289.6717108463,"t":1705874400}
+{"o":23786.2927506633,"h":23857.101620585,"l":23590.4614941335,"c":23691.3198154363,"v":241595.2767148274,"t":1705878000}
+{"o":23691.3198154363,"h":23897.4725086658,"l":23563.9767711294,"c":23771.0548721661,"v":241996.2375600052,"t":1705881600}
+{"o":23771.0548721661,"h":24304.1600766956,"l":23395.1642625666,"c":23855.4373109621,"v":308799.8277191842,"t":1705885200}
+{"o":23855.4373109621,"h":23963.2934273426,"l":23567.7307952518,"c":23631.8075700028,"v":277726.114605101,"t":1705888800}
+{"o":23631.8075700028,"h":23871.3366566794,"l":23355.0420831268,"c":23777.5556431799,"v":297783.4980060665,"t":1705892400}
+{"o":23777.5556431799,"h":23817.4406081419,"l":23437.6692331323,"c":23588.0202517309,"v":228557.2315201907,"t":1705896000}
+{"o":23588.0202517309,"h":24085.6670735447,"l":23472.2106034252,"c":24038.5994518407,"v":207967.3050892014,"t":1705899600}
+{"o":24038.5994518407,"h":24092.567669058,"l":23916.7293386237,"c":23999.6774629636,"v":152702.9590792782,"t":1705903200}
+{"o":23999.6774629636,"h":24238.4432697148,"l":23764.6081974795,"c":24015.860976984,"v":164644.7423824537,"t":1705906800}
+{"o":24015.860976984,"h":24315.5129386743,"l":23565.088039599,"c":23999.7097332345,"v":255014.1382768644,"t":1705910400}
+{"o":23999.7097332345,"h":24208.1466834111,"l":23742.5150277328,"c":23831.0261763257,"v":254119.1848497469,"t":1705914000}
+{"o":23831.0261763257,"h":24025.5938139499,"l":23535.6050826862,"c":23895.7485680539,"v":350972.4405614432,"t":1705917600}
+{"o":23895.7485680539,"h":24214.8968872848,"l":23856.9081415595,"c":24079.4431359058,"v":223357.5886435605,"t":1705921200}
+{"o":24079.4431359058,"h":24195.2087476361,"l":23452.3754853591,"c":23765.6464305184,"v":217907.0302994636,"t":1705924800}
+{"o":23765.6464305184,"h":24249.5829584931,"l":23698.3786719438,"c":23758.2244710265,"v":279038.7905332151,"t":1705928400}
+{"o":23758.2244710265,"h":23774.0234154584,"l":23100.9659726685,"c":23330.3134461982,"v":337080.7408718414,"t":1705932000}
+{"o":23330.3134461982,"h":23385.1081793622,"l":22813.922170478,"c":23278.4953778349,"v":461359.032850143,"t":1705935600}
+{"o":23278.4953778349,"h":23437.3766310184,"l":22826.3896800109,"c":22952.641393249,"v":368363.686660344,"t":1705939200}
+{"o":22952.641393249,"h":23315.6473892308,"l":22886.0267299411,"c":23161.7276204007,"v":341028.9048776141,"t":1705942800}
+{"o":23161.7276204007,"h":23285.5031413254,"l":22606.9630529903,"c":22955.8008004452,"v":414220.9612478925,"t":1705946400}
+{"o":22955.8008004452,"h":23181.3567098886,"l":21924.3178663092,"c":22343.3400478981,"v":807953.4661790305,"t":1705950000}
+{"o":22343.3400478981,"h":23245.1863883474,"l":22295.0871978037,"c":22885.2841173745,"v":466378.4075203339,"t":1705953600}
+{"o":22885.2841173745,"h":24117.1804647842,"l":22461.1740850927,"c":23792.7080972473,"v":316461.4221930639,"t":1705957200}
+{"o":23792.7080972473,"h":23964.8041319204,"l":23498.6024522697,"c":23609.0035386569,"v":318727.798532963,"t":1705960800}
+{"o":23609.0035386569,"h":24689.9637236555,"l":23142.6768927048,"c":24498.8520663843,"v":326648.1865281239,"t":1705964400}
+{"o":24498.8520663843,"h":24955.4377022406,"l":24391.3161711557,"c":24799.0402546278,"v":336944.2653663297,"t":1705968000}
+{"o":24799.0402546278,"h":24861.6742902773,"l":24497.4110859961,"c":24672.3103806194,"v":232970.1472077874,"t":1705971600}
+{"o":24672.3103806194,"h":25038.8712171026,"l":24638.2470489802,"c":25038.8712171026,"v":217078.3188461552,"t":1705975200}
+{"o":25038.8712171026,"h":25175.1475620856,"l":24859.732821197,"c":24942.0810220911,"v":219838.8015526459,"t":1705978800}
+{"o":24942.0810220911,"h":25180.8684913922,"l":24942.0810220911,"c":25005.3510051616,"v":213159.1981478234,"t":1705982400}
+{"o":25005.3510051616,"h":25098.9803952813,"l":24934.7246894202,"c":25027.1906967911,"v":238880.4487802,"t":1705986000}
+{"o":25027.1906967911,"h":25027.1906967911,"l":24777.1642082355,"c":24800.083113993,"v":206169.271969889,"t":1705989600}
+{"o":24800.083113993,"h":24841.9129281396,"l":24083.3734974928,"c":24241.718284453,"v":247543.5933952741,"t":1705993200}
+{"o":24241.718284453,"h":24430.2569145797,"l":23628.7659062976,"c":23706.6130182643,"v":440861.9965481496,"t":1705996800}
+{"o":23706.6130182643,"h":23863.5277245993,"l":21882.0804435323,"c":23519.4412916701,"v":529510.534860884,"t":1706000400}
+{"o":23519.4412916701,"h":23927.5354154095,"l":23212.1951388791,"c":23271.7503615378,"v":304212.2221315412,"t":1706004000}
+{"o":23271.7503615378,"h":23554.7213419985,"l":23131.5399468726,"c":23470.0996465157,"v":396239.4981164921,"t":1706007600}
+{"o":23470.0996465157,"h":23793.2539013996,"l":22622.8711907076,"c":23475.6648284818,"v":390611.3120016439,"t":1706011200}
+{"o":23475.6648284818,"h":25178.6650563248,"l":21959.5465036541,"c":24093.8879834707,"v":284035.3716987598,"t":1706014800}
+{"o":24093.8879834707,"h":24631.3532903914,"l":23696.1954179743,"c":24511.6888012139,"v":518130.8632453553,"t":1706018400}
+{"o":24511.6888012139,"h":25460.83889813,"l":24009.2587483079,"c":25291.5852192949,"v":591443.9809987654,"t":1706022000}
+{"o":25291.5852192949,"h":25512.8076673137,"l":24943.9265170182,"c":25442.149606369,"v":381829.7077299063,"t":1706025600}
+{"o":25442.149606369,"h":25895.6647763959,"l":25164.6490483127,"c":25501.8596489453,"v":417837.2510742793,"t":1706029200}
+{"o":25501.8596489453,"h":25828.3781186063,"l":24732.4280193532,"c":25130.26924012,"v":355956.284013403,"t":1706032800}
+{"o":25130.26924012,"h":25283.4534426669,"l":24989.2333669205,"c":24999.3737276914,"v":279506.6841683209,"t":1706036400}
+{"o":24999.3737276914,"h":25389.2973411314,"l":24970.0871724922,"c":25128.9360579937,"v":256928.848422213,"t":1706040000}
+{"o":25128.9360579937,"h":25250.0881650992,"l":24849.0767185003,"c":25029.8692717245,"v":268691.7072033031,"t":1706043600}
+{"o":25029.8692717245,"h":25634.0333468743,"l":25005.9863480239,"c":25557.8063708878,"v":255322.7026593556,"t":1706047200}
+{"o":25557.8063708878,"h":26386.2621401944,"l":25513.0416355332,"c":26262.1489183443,"v":333673.3103836084,"t":1706050800}
+{"o":26262.1489183443,"h":26711.9471151462,"l":24528.8809030218,"c":25080.5230121245,"v":420160.9387815428,"t":1706054400}
+{"o":25080.5230121245,"h":25166.6493458452,"l":24603.8470186249,"c":24620.3672487185,"v":282904.9369099195,"t":1706058000}
+{"o":24620.3672487185,"h":24945.7441383164,"l":24576.8556291381,"c":24769.114615978,"v":263874.6984074236,"t":1706061600}
+{"o":24769.114615978,"h":24810.4656356352,"l":24470.8687911132,"c":24508.6145721699,"v":387830.7898023695,"t":1706065200}
+{"o":24508.6145721699,"h":24707.6053554178,"l":24448.2573846943,"c":24536.364838522,"v":262759.4951553083,"t":1706068800}
+{"o":24536.364838522,"h":26130.5021229531,"l":24524.6062033518,"c":25077.8764899638,"v":236965.5857516947,"t":1706072400}
+{"o":25077.8764899638,"h":26383.1154284231,"l":24816.6141013005,"c":26355.6524311429,"v":211750.8235362298,"t":1706076000}
+{"o":26355.6524311429,"h":26850.8246084498,"l":26258.1165107642,"c":26639.0574038989,"v":245781.5030677108,"t":1706079600}
+{"o":26639.0574038989,"h":27026.5274310717,"l":25935.7782064652,"c":26143.9233700614,"v":245047.5782654047,"t":1706083200}
+{"o":26143.9233700614,"h":26325.0289452745,"l":26013.629164758,"c":26181.2437259781,"v":227355.8417612196,"t":1706086800}
+{"o":26181.2437259781,"h":26729.3778029382,"l":25581.2951965502,"c":25962.3234479329,"v":263884.4661462305,"t":1706090400}
+{"o":25962.3234479329,"h":26260.0444805333,"l":25632.4966511339,"c":26044.1226176289,"v":204428.175827826,"t":1706094000}
+{"o":26044.1226176289,"h":26264.8341591362,"l":25861.1645502147,"c":25865.0690792335,"v":263184.7925965864,"t":1706097600}
+{"o":25865.0690792335,"h":26856.411868047,"l":25545.0089005062,"c":26578.1513808984,"v":270839.4556080387,"t":1706101200}
+{"o":26578.1513808984,"h":26932.6105673404,"l":26310.6201137845,"c":26554.0523279575,"v":360208.5390298822,"t":1706104800}
+{"o":26554.0523279575,"h":26998.6882101826,"l":26389.2199015451,"c":26880.7285280318,"v":295960.4495923689,"t":1706108400}
+{"o":26880.7285280318,"h":27142.5787913088,"l":26666.3636503324,"c":27117.940911657,"v":337484.4487795295,"t":1706112000}
+{"o":27117.940911657,"h":46573.1364643221,"l":26873.9471596834,"c":44704.1991714701,"v":277511.4685282062,"t":1706115600}
+{"o":44704.1991714701,"h":47901.949480919,"l":43889.5673641997,"c":47372.7375672484,"v":287963.4430226443,"t":1706119200}
+{"o":47372.7375672484,"h":47546.7500298635,"l":47158.7443436594,"c":47471.6165683636,"v":233857.2255425061,"t":1706122800}
+{"o":47471.6165683636,"h":48004.6063251919,"l":47198.8517722573,"c":47280.1824864126,"v":320899.2980681771,"t":1706126400}
+{"o":47280.1824864126,"h":47721.8391235516,"l":47213.0725148501,"c":47531.7004343986,"v":275524.3858058434,"t":1706130000}
+{"o":47531.7004343986,"h":48276.9578365172,"l":44798.1133696912,"c":45416.540551326,"v":262366.2147366134,"t":1706133600}
+{"o":45416.540551326,"h":46398.7042974816,"l":45366.5378204006,"c":46080.5990188137,"v":330304.803970733,"t":1706137200}
+{"o":46080.5990188137,"h":46505.9734612851,"l":45915.9211823412,"c":46454.1498157949,"v":331687.8954484567,"t":1706140800}
+{"o":46454.1498157949,"h":46454.8273206795,"l":44784.0313629044,"c":44870.7072128408,"v":239692.227639586,"t":1706144400}
+{"o":44870.7072128408,"h":45280.1142705935,"l":44792.7887922473,"c":44914.0100622376,"v":224385.9143288191,"t":1706148000}
+{"o":44914.0100622376,"h":47306.9715058548,"l":44800.0960834842,"c":47126.0358222434,"v":199461.253998353,"t":1706151600}
+{"o":47126.0358222434,"h":47277.2871934699,"l":46566.9069183789,"c":46792.0270340291,"v":237218.567150234,"t":1706155200}
+{"o":46792.0270340291,"h":46792.0270340291,"l":46283.9512710789,"c":46481.6142725396,"v":228625.45140655,"t":1706158800}
+{"o":46481.6142725396,"h":47271.4906032629,"l":46409.9108724909,"c":47164.1390846439,"v":210833.3120833796,"t":1706162400}
+{"o":47164.1390846439,"h":47193.8636667408,"l":46844.8915238292,"c":47045.6074597703,"v":194585.2590898973,"t":1706166000}
+{"o":47045.6074597703,"h":47173.3700198333,"l":46743.2469952034,"c":46783.3636697093,"v":199831.3126490663,"t":1706169600}
+{"o":46783.3636697093,"h":47007.4426022988,"l":46469.4616466809,"c":46509.7315598282,"v":156022.1515487718,"t":1706173200}
+{"o":46509.7315598282,"h":46982.0860211484,"l":46185.9835706268,"c":46971.1968239693,"v":177441.326938128,"t":1706176800}
+{"o":46971.1968239693,"h":47642.7057735384,"l":46759.8897383163,"c":47454.0207998699,"v":231481.6568994921,"t":1706180400}
+{"o":47454.0207998699,"h":47656.969496257,"l":46188.3758160346,"c":46452.3940475868,"v":251014.3136552079,"t":1706184000}
+{"o":46452.3940475868,"h":46604.52479463,"l":46130.7399666751,"c":46478.3398972914,"v":227272.5553850816,"t":1706187600}
+{"o":46478.3398972914,"h":47204.3703718359,"l":46301.0208529405,"c":47031.6893873006,"v":264707.1927832011,"t":1706191200}
+{"o":47031.6893873006,"h":47034.1891873065,"l":45824.6346754817,"c":46090.6120781161,"v":362943.5171495305,"t":1706194800}
+{"o":46090.6120781161,"h":46328.9310805397,"l":45702.3216872424,"c":45755.0578844175,"v":298159.7315625844,"t":1706198400}
+{"o":45755.0578844175,"h":46069.1537497482,"l":45397.252586475,"c":45911.8687646802,"v":310355.9968481839,"t":1706202000}
+{"o":45911.8687646802,"h":46770.3129658739,"l":45911.8687646802,"c":46199.2679187939,"v":344222.0638135574,"t":1706205600}
+{"o":46199.2679187939,"h":47057.9603961632,"l":46091.2404648218,"c":46842.1743056397,"v":299028.2381952726,"t":1706209200}
+{"o":46842.1743056397,"h":46855.7395067091,"l":43734.5639665495,"c":43967.0891277121,"v":280271.6233206333,"t":1706212800}
+{"o":43967.0891277121,"h":44657.5664732639,"l":43783.5422048566,"c":44459.1813721293,"v":297998.4145733067,"t":1706216400}
+{"o":44459.1813721293,"h":44660.2217418553,"l":44046.7652546688,"c":44455.8003149036,"v":219314.4612004179,"t":1706220000}
+{"o":44455.8003149036,"h":44616.8971099076,"l":44125.4239095066,"c":44235.2190869913,"v":224851.5753566938,"t":1706223600}
+{"o":44235.2190869913,"h":44870.0971077422,"l":43929.3180694768,"c":44585.6310140218,"v":229053.0409519527,"t":1706227200}
+{"o":44585.6310140218,"h":44585.6310140218,"l":44075.7584274196,"c":44273.400187983,"v":243865.1723902077,"t":1706230800}
+{"o":44273.400187983,"h":45700.154007717,"l":44230.555653069,"c":45620.4769798794,"v":232788.3867054565,"t":1706234400}
+{"o":45620.4769798794,"h":45731.9440083068,"l":45379.5729133851,"c":45580.69717479,"v":185071.1289614498,"t":1706238000}
+{"o":45580.69717479,"h":45851.3387388827,"l":45497.7988717723,"c":45573.7530394006,"v":186956.5081766846,"t":1706241600}
+{"o":45573.7530394006,"h":45618.5141433005,"l":45233.3048646969,"c":45344.3945487473,"v":198907.2304875743,"t":1706245200}
+{"o":45344.3945487473,"h":45553.2525819599,"l":45076.1031299096,"c":45154.7522779932,"v":203478.9174491156,"t":1706248800}
+{"o":45154.7522779932,"h":45248.8087186829,"l":44877.3371075163,"c":45021.5880221706,"v":245800.2428965379,"t":1706252400}
+{"o":45021.5880221706,"h":45614.8779940478,"l":45018.683869887,"c":45424.788800046,"v":214901.2731571564,"t":1706256000}
+{"o":45424.788800046,"h":45924.9420814643,"l":45275.0946476856,"c":45319.8628390716,"v":178854.2983952275,"t":1706259600}
+{"o":45319.8628390716,"h":46977.0854308454,"l":45231.4026131336,"c":46836.5127671782,"v":258530.0575342709,"t":1706263200}
+{"o":46836.5127671782,"h":47809.9894068646,"l":46836.5127671782,"c":47584.3683198755,"v":341291.8071097328,"t":1706266800}
+{"o":47584.3683198755,"h":47730.5639838205,"l":45452.9923085931,"c":45561.7974283727,"v":271319.6936317842,"t":1706270400}
+{"o":45561.7974283727,"h":45896.7584956329,"l":45289.281695406,"c":45403.9328738094,"v":219780.9365314799,"t":1706274000}
+{"o":45403.9328738094,"h":46210.3968202081,"l":45036.2809807367,"c":45825.291304373,"v":306024.8129754285,"t":1706277600}
+{"o":45825.291304373,"h":46156.7147770808,"l":45367.4338594291,"c":46029.4497838896,"v":463402.3542244172,"t":1706281200}
+{"o":46029.4497838896,"h":46841.7386055814,"l":45964.2582055201,"c":46443.2263213895,"v":520444.8469809402,"t":1706284800}
+{"o":46443.2263213895,"h":46605.3862466173,"l":43270.4120765968,"c":43677.651763643,"v":330575.6065240388,"t":1706288400}
+{"o":43677.651763643,"h":43895.2137136785,"l":43087.704148959,"c":43357.0409451369,"v":289713.2601399751,"t":1706292000}
+{"o":43357.0409451369,"h":72014.7124769011,"l":43047.2908896183,"c":70123.583964776,"v":285520.5888439463,"t":1706295600}
+{"o":70123.583964776,"h":70728.8969638321,"l":69468.0084541411,"c":69603.5047509541,"v":320940.7682839211,"t":1706299200}
+{"o":69603.5047509541,"h":69895.3154733003,"l":69216.9383246313,"c":69679.7084242335,"v":289305.8689534924,"t":1706302800}
+{"o":69679.7084242335,"h":69916.8007020939,"l":69214.879734366,"c":69747.830005109,"v":317477.0466399426,"t":1706306400}
+{"o":69747.830005109,"h":69872.2617365834,"l":69367.5794737122,"c":69642.118946966,"v":296743.8785941057,"t":1706310000}
+{"o":69642.118946966,"h":70638.3829191566,"l":69501.5755606193,"c":70536.0052370496,"v":254906.411708086,"t":1706313600}
+{"o":70536.0052370496,"h":71206.3804658755,"l":70134.3026814202,"c":70455.2005464189,"v":262113.9282315377,"t":1706317200}
+{"o":70455.2005464189,"h":73276.1091503539,"l":70370.343000172,"c":72885.5208989068,"v":214566.1941857884,"t":1706320800}
+{"o":72885.5208989068,"h":73019.3870810431,"l":72490.2427145277,"c":72612.7568810502,"v":252010.333861597,"t":1706324400}
+{"o":72612.7568810502,"h":72669.6607976207,"l":72293.6144364093,"c":72551.063031546,"v":230041.6253728893,"t":1706328000}
+{"o":72551.063031546,"h":72558.1946524922,"l":67009.5139954922,"c":67112.598352138,"v":234818.2619525699,"t":1706331600}
+{"o":67112.598352138,"h":67619.5859993203,"l":66809.0093604358,"c":67170.3344471866,"v":227970.267457711,"t":1706335200}
+{"o":67170.3344471866,"h":67328.5483678507,"l":66709.2830070438,"c":67042.4337392828,"v":238680.7697036903,"t":1706338800}
+{"o":67042.4337392828,"h":67200.884301312,"l":66671.9284702103,"c":66768.6833673052,"v":165532.7080994356,"t":1706342400}
+{"o":66768.6833673052,"h":68329.5840352946,"l":60368.7199795218,"c":63027.0551774661,"v":190195.2596637416,"t":1706346000}
+{"o":63027.0551774661,"h":63506.1829383598,"l":62963.5771769734,"c":63276.37728979,"v":156267.5804872897,"t":1706349600}
+{"o":63276.37728979,"h":63386.3186166724,"l":63147.6507019493,"c":63351.1967354286,"v":206901.5677458353,"t":1706353200}
+{"o":63351.1967354286,"h":63494.0032091696,"l":63094.7086977049,"c":63412.6360056066,"v":149130.3652870141,"t":1706356800}
+{"o":63412.6360056066,"h":63709.9015974657,"l":63231.1388575437,"c":63439.4930496615,"v":181940.7564645502,"t":1706360400}
+{"o":63439.4930496615,"h":64155.3574673165,"l":62881.0533480126,"c":63304.1288326312,"v":257293.7774717646,"t":1706364000}
+{"o":63304.1288326312,"h":63551.7639736362,"l":63186.278374721,"c":63377.1048368726,"v":219745.0211975507,"t":1706367600}
+{"o":63377.1048368726,"h":63829.3822603625,"l":63007.5586238386,"c":63100.1362081715,"v":226538.381844326,"t":1706371200}
+{"o":63100.1362081715,"h":63417.0422068697,"l":63038.5160366689,"c":63269.8127088666,"v":185154.1463673618,"t":1706374800}
+{"o":63269.8127088666,"h":63734.3728860706,"l":63207.2110414628,"c":63456.6011427087,"v":186816.5274525805,"t":1706378400}
+{"o":63456.6011427087,"h":63816.8957302467,"l":63408.7216294348,"c":63596.1431156471,"v":179514.2419817037,"t":1706382000}
+{"o":63596.1431156471,"h":63801.890053114,"l":63475.8024108576,"c":63747.0733487509,"v":191861.8347494392,"t":1706385600}
+{"o":63747.0733487509,"h":64313.3612067971,"l":62067.5710739817,"c":62399.2497534833,"v":215504.5567493171,"t":1706389200}
+{"o":62399.2497534833,"h":62531.5220266683,"l":62147.3835033929,"c":62531.5220266683,"v":206053.0514461066,"t":1706392800}
+{"o":62531.5220266683,"h":63055.3112094445,"l":61969.3244844196,"c":62488.4128634084,"v":216208.6305030809,"t":1706396400}
+{"o":62488.4128634084,"h":62585.0483487165,"l":61861.2032681706,"c":62107.8996669867,"v":210173.6780605355,"t":1706400000}
+{"o":62107.8996669867,"h":62897.8649611743,"l":61267.849875894,"c":61744.6189718306,"v":254048.8194670134,"t":1706403600}
+{"o":61744.6189718306,"h":62075.2896640614,"l":61338.0783091801,"c":61637.1760240555,"v":242062.8824456449,"t":1706407200}
+{"o":61637.1760240555,"h":63213.8073989367,"l":61573.4114477398,"c":63153.9708213322,"v":298408.7524776714,"t":1706410800}
+{"o":63153.9708213322,"h":64145.4333992961,"l":63020.1140926113,"c":63958.3218879187,"v":343572.0078365335,"t":1706414400}
+{"o":63958.3218879187,"h":64026.6597533608,"l":63051.2225993918,"c":63416.5825430513,"v":272705.3133111864,"t":1706418000}
+{"o":63416.5825430513,"h":63491.8808019793,"l":62816.2051469157,"c":63046.7228707159,"v":221171.1193116657,"t":1706421600}
+{"o":63046.7228707159,"h":63365.9609010767,"l":62971.2464340036,"c":63166.5400735751,"v":187603.6530837957,"t":1706425200}
+{"o":63166.5400735751,"h":64034.0756898057,"l":63033.97424671,"c":63626.0677160351,"v":201122.699443558,"t":1706428800}
+{"o":63626.0677160351,"h":64622.482801254,"l":63605.4512745236,"c":64096.2726744804,"v":232914.7238504553,"t":1706432400}
+{"o":64096.2726744804,"h":65599.2795430215,"l":64091.1871721724,"c":65215.3037822175,"v":295820.4260756591,"t":1706436000}
+{"o":65215.3037822175,"h":65407.7106136864,"l":63064.4246322421,"c":63594.621667053,"v":259068.3063265992,"t":1706439600}
+{"o":63594.621667053,"h":63607.5805865842,"l":62598.9022630889,"c":63253.3543640797,"v":350154.1559870499,"t":1706443200}
+{"o":63253.3543640797,"h":64461.7026138362,"l":62881.0082335168,"c":63788.2053872745,"v":333807.9002928157,"t":1706446800}
+{"o":63788.2053872745,"h":64262.0010708293,"l":63257.0903620118,"c":63305.0994132831,"v":309010.3583798098,"t":1706450400}
+{"o":63305.0994132831,"h":64044.7949925758,"l":63265.7287557928,"c":63529.3477409481,"v":353937.9225304053,"t":1706454000}
+{"o":63529.3477409481,"h":64241.4723633376,"l":63445.2096803196,"c":64010.3099587965,"v":265639.342789026,"t":1706457600}
+{"o":64010.3099587965,"h":64010.3099587965,"l":62896.0848703496,"c":63103.456570927,"v":309089.9160432533,"t":1706461200}
+{"o":63103.456570927,"h":63155.9484859734,"l":62413.0017328892,"c":62546.3683854884,"v":321149.6322977619,"t":1706464800}
+{"o":62546.3683854884,"h":62981.0955952928,"l":60877.7913965532,"c":62053.4859162512,"v":392681.6819933996,"t":1706468400}
+{"o":62053.4859162512,"h":62758.1549385008,"l":61377.6091361441,"c":62573.3010508703,"v":393720.9787321934,"t":1706472000}
+{"o":62573.3010508703,"h":63193.0327777905,"l":62307.0410294008,"c":62967.5776590455,"v":310473.6968104217,"t":1706475600}
+{"o":62967.5776590455,"h":63050.3448960842,"l":62167.0322967657,"c":62220.0011330303,"v":329109.6358879216,"t":1706479200}
+{"o":62220.0011330303,"h":64162.8793741497,"l":62022.532400179,"c":64047.0441222403,"v":364816.815998546,"t":1706482800}
+{"o":64047.0441222403,"h":64047.0441222403,"l":64047.0441222403,"c":64047.0441222403,"v":312110.0354468178,"t":1706486400}
+{"o":64047.0441222403,"h":64768.0000016389,"l":63653.7299367128,"c":64546.2671622163,"v":320311.8220123854,"t":1706490000}
+{"o":64546.2671622163,"h":65037.8067783272,"l":64236.0864316184,"c":64666.0834429376,"v":320068.9487180941,"t":1706493600}
+{"o":64666.0834429376,"h":65926.9030183225,"l":64542.5348983299,"c":65173.4176100695,"v":325715.3293851639,"t":1706497200}
+{"o":65173.4176100695,"h":65237.5439653723,"l":61579.4518606599,"c":61696.6616664072,"v":292746.0453453579,"t":1706500800}
+{"o":61696.6616664072,"h":61952.7948557834,"l":61110.7360712132,"c":61210.8864642702,"v":241192.3371965928,"t":1706504400}
+{"o":61210.8864642702,"h":61923.2760491677,"l":61190.9455873941,"c":61775.8103439441,"v":225358.3721102527,"t":1706508000}
+{"o":61775.8103439441,"h":62105.1799694939,"l":61347.8376138715,"c":61426.7698445575,"v":212205.1517328958,"t":1706511600}
+{"o":61426.7698445575,"h":61815.0323288556,"l":61141.8619732067,"c":61638.4993953773,"v":244669.5976125084,"t":1706515200}
+{"o":61638.4993953773,"h":61977.1526024558,"l":61198.5826582267,"c":61778.0968489873,"v":223302.7700466166,"t":1706518800}
+{"o":61778.0968489873,"h":62199.3850087607,"l":61508.5363478362,"c":62067.6897160711,"v":172424.3807781641,"t":1706522400}
+{"o":62067.6897160711,"h":62225.2595610912,"l":61648.2708270861,"c":61888.4779571127,"v":236847.7769867895,"t":1706526000}
+{"o":61888.4779571127,"h":64311.7239839611,"l":61334.8043235575,"c":63729.2498930285,"v":272740.1782446905,"t":1706529600}
+{"o":63729.2498930285,"h":63729.2498930285,"l":62930.236353972,"c":63178.1413105255,"v":404283.7336199602,"t":1706533200}
+{"o":63178.1413105255,"h":63688.276799942,"l":62748.7105190852,"c":63049.9481908098,"v":372686.5619870257,"t":1706536800}
+{"o":63049.9481908098,"h":63943.7037585197,"l":62896.785000441,"c":63913.1301098553,"v":241912.6273042098,"t":1706540400}
+{"o":63913.1301098553,"h":66856.8418583828,"l":61582.6087278196,"c":63939.1814943949,"v":442186.3100214779,"t":1706544000}
+{"o":63939.1814943949,"h":64355.9148049756,"l":63445.9568178056,"c":63665.5583508705,"v":341736.8506288078,"t":1706547600}
+{"o":63665.5583508705,"h":63977.9253644021,"l":63121.1852858873,"c":63429.8340879247,"v":294611.2314463921,"t":1706551200}
+{"o":63429.8340879247,"h":64008.5759345311,"l":63412.7212224344,"c":63693.6213597381,"v":222930.6947991944,"t":1706554800}
+{"o":63693.6213597381,"h":64530.5011541022,"l":63662.2221186206,"c":64407.8353358979,"v":202200.947100598,"t":1706558400}
+{"o":64407.8353358979,"h":64587.5533879033,"l":64300.9270897178,"c":64309.5567621534,"v":200285.6746712177,"t":1706562000}
+{"o":64309.5567621534,"h":64580.1267066453,"l":64051.2486205969,"c":64228.7972101725,"v":211062.4364709613,"t":1706565600}
+{"o":64228.7972101725,"h":65019.105776407,"l":64034.349021508,"c":64861.8442978203,"v":256377.0252416792,"t":1706569200}
+{"o":64861.8442978203,"h":65065.884534958,"l":64419.9117919397,"c":64471.1870306272,"v":228024.3000261401,"t":1706572800}
+{"o":64471.1870306272,"h":65682.5932981731,"l":64403.1066191822,"c":65571.8733937949,"v":295206.2181982913,"t":1706576400}
+{"o":65571.8733937949,"h":66196.2162174158,"l":64394.2937460896,"c":64973.6460359248,"v":259843.3161165785,"t":1706580000}
+{"o":64973.6460359248,"h":65351.0632257624,"l":64251.6450515879,"c":64339.7418285939,"v":266079.9075624443,"t":1706583600}
+{"o":64339.7418285939,"h":64992.1571820138,"l":63900.6796676159,"c":64858.4474433228,"v":183439.2006073513,"t":1706587200}
+{"o":64858.4474433228,"h":65394.4399601358,"l":64479.9670386425,"c":65050.5852132559,"v":204928.9994471705,"t":1706590800}
+{"o":65050.5852132559,"h":65416.5130305218,"l":61583.3804868361,"c":62216.4234473814,"v":217953.0151665129,"t":1706594400}
+{"o":62216.4234473814,"h":62288.1218623282,"l":61925.7874436509,"c":61969.2565479424,"v":178572.9104460778,"t":1706598000}
+{"o":61969.2565479424,"h":62644.3388817108,"l":61708.5710677481,"c":62302.0670136349,"v":213211.8819641605,"t":1706601600}
+{"o":62302.0670136349,"h":62657.7262660863,"l":62069.7487579876,"c":62320.3967401506,"v":177326.0090938208,"t":1706605200}
+{"o":62320.3967401506,"h":62928.4387902709,"l":62061.8850506596,"c":62749.0370286525,"v":173736.0399641348,"t":1706608800}
+{"o":62749.0370286525,"h":64055.6800937305,"l":62749.0370286525,"c":63872.2281933768,"v":265946.3301317532,"t":1706612400}
+{"o":63872.2281933768,"h":65468.1839583494,"l":62720.1180697038,"c":64450.0605712169,"v":327550.3453648089,"t":1706616000}
+{"o":64450.0605712169,"h":64872.6020037381,"l":63778.2030714765,"c":64292.7931553619,"v":308784.3387471742,"t":1706619600}
+{"o":64292.7931553619,"h":65150.9857426186,"l":63577.3235039695,"c":64649.2353154118,"v":295723.3752845299,"t":1706623200}
+{"o":64649.2353154118,"h":65286.8606359926,"l":64170.7872354506,"c":64293.3734825154,"v":398237.9420813041,"t":1706626800}
+{"o":64293.3734825154,"h":65054.6648526925,"l":63367.8356717115,"c":64748.7535834812,"v":337850.6272740231,"t":1706630400}
+{"o":64748.7535834812,"h":65330.0270053216,"l":64646.1146809717,"c":64980.0178920614,"v":280545.0579689402,"t":1706634000}
+{"o":64980.0178920614,"h":65299.5077923155,"l":64411.3794735775,"c":65130.1572186355,"v":273113.4454620202,"t":1706637600}
+{"o":65130.1572186355,"h":65485.6837087251,"l":64027.6664013866,"c":64606.2977263203,"v":181956.2243542099,"t":1706641200}
diff --git a/So11111111111111111111111111111111111111112_2hWBY3PfrJ2nP6rEUCWbmW5nDXPAuYpjASStA6Zepump.json b/So11111111111111111111111111111111111111112_2hWBY3PfrJ2nP6rEUCWbmW5nDXPAuYpjASStA6Zepump.json
new file mode 100644
index 0000000000000000000000000000000000000000..f7fabfd8a7714850cbeffd5ed908380fddc78bdf
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_2hWBY3PfrJ2nP6rEUCWbmW5nDXPAuYpjASStA6Zepump.json
@@ -0,0 +1,3928 @@
+{"o":0.0000000527,"h":0.0000000539,"l":0.0000000527,"c":0.0000000535,"v":0.0,"t":1731848400}
+{"o":0.0000000535,"h":0.0000000536,"l":0.0000000529,"c":0.000000053,"v":0.0,"t":1731852000}
+{"o":0.000000053,"h":0.0000000533,"l":0.0000000526,"c":0.0000000529,"v":0.0,"t":1731855600}
+{"o":0.0000000529,"h":0.0000000533,"l":0.0000000527,"c":0.000000053,"v":0.0,"t":1731859200}
+{"o":0.000000053,"h":0.0000000534,"l":0.0000000527,"c":0.0000000529,"v":0.0,"t":1731862800}
+{"o":0.0000000529,"h":0.000000057,"l":0.0000000528,"c":0.0000000563,"v":482568.966879,"t":1731866400}
+{"o":0.0000000563,"h":0.0000000566,"l":0.0000000557,"c":0.0000000557,"v":0.0,"t":1731870000}
+{"o":0.0000000557,"h":0.0000000561,"l":0.0000000553,"c":0.0000000556,"v":0.0,"t":1731873600}
+{"o":0.0000000556,"h":0.0000000564,"l":0.0000000554,"c":0.0000000563,"v":0.0,"t":1731877200}
+{"o":0.0000000563,"h":0.0000000566,"l":0.0000000556,"c":0.0000000558,"v":0.0,"t":1731880800}
+{"o":0.0000000558,"h":0.0000000562,"l":0.000000055,"c":0.0000000552,"v":0.0,"t":1731884400}
+{"o":0.0000000552,"h":0.000000056,"l":0.000000055,"c":0.0000000558,"v":0.0,"t":1731888000}
+{"o":0.0000000558,"h":0.000000056,"l":0.0000000547,"c":0.0000000552,"v":0.0,"t":1731891600}
+{"o":0.0000000552,"h":0.0000000553,"l":0.0000000546,"c":0.0000000548,"v":0.0,"t":1731895200}
+{"o":0.0000000548,"h":0.0000000553,"l":0.0000000537,"c":0.0000000538,"v":0.0,"t":1731898800}
+{"o":0.0000000538,"h":0.0000000545,"l":0.0000000535,"c":0.0000000541,"v":0.0,"t":1731902400}
+{"o":0.0000000541,"h":0.0000000543,"l":0.0000000537,"c":0.000000054,"v":0.0,"t":1731906000}
+{"o":0.000000054,"h":0.0000000544,"l":0.0000000538,"c":0.0000000542,"v":0.0,"t":1731909600}
+{"o":0.0000000542,"h":0.0000000547,"l":0.0000000541,"c":0.0000000542,"v":0.0,"t":1731913200}
+{"o":0.0000000542,"h":0.0000000547,"l":0.000000054,"c":0.0000000541,"v":0.0,"t":1731916800}
+{"o":0.0000000541,"h":0.0000000544,"l":0.0000000534,"c":0.0000000536,"v":0.0,"t":1731920400}
+{"o":0.0000000536,"h":0.0000000538,"l":0.0000000528,"c":0.000000053,"v":0.0,"t":1731924000}
+{"o":0.000000053,"h":0.0000000543,"l":0.000000053,"c":0.0000000541,"v":0.0,"t":1731927600}
+{"o":0.0000000541,"h":0.0000000543,"l":0.0000000537,"c":0.000000054,"v":0.0,"t":1731931200}
+{"o":0.000000054,"h":0.000000055,"l":0.0000000538,"c":0.0000000549,"v":0.0,"t":1731934800}
+{"o":0.0000000549,"h":0.0000000551,"l":0.0000000536,"c":0.0000000543,"v":0.0,"t":1731938400}
+{"o":0.0000000543,"h":0.0000000546,"l":0.0000000535,"c":0.0000000539,"v":0.0,"t":1731942000}
+{"o":0.0000000539,"h":0.000000055,"l":0.0000000538,"c":0.0000000546,"v":0.0,"t":1731945600}
+{"o":0.0000000546,"h":0.0000000552,"l":0.0000000541,"c":0.0000000547,"v":0.0,"t":1731949200}
+{"o":0.0000000547,"h":0.0000000553,"l":0.0000000542,"c":0.000000055,"v":0.0,"t":1731952800}
+{"o":0.000000055,"h":0.000000056,"l":0.0000000549,"c":0.0000000555,"v":0.0,"t":1731956400}
+{"o":0.0000000555,"h":0.0000000556,"l":0.0000000545,"c":0.0000000549,"v":0.0,"t":1731960000}
+{"o":0.0000000549,"h":0.000000055,"l":0.0000000544,"c":0.000000055,"v":0.0,"t":1731963600}
+{"o":0.000000055,"h":0.000000055,"l":0.0000000545,"c":0.0000000547,"v":0.0,"t":1731967200}
+{"o":0.0000000547,"h":0.0000000551,"l":0.0000000546,"c":0.0000000547,"v":0.0,"t":1731970800}
+{"o":0.0000000547,"h":0.0000000552,"l":0.0000000543,"c":0.0000000547,"v":0.0,"t":1731974400}
+{"o":0.0000000547,"h":0.000000055,"l":0.0000000545,"c":0.0000000549,"v":0.0,"t":1731978000}
+{"o":0.0000000549,"h":0.000000055,"l":0.0000000543,"c":0.0000000543,"v":0.0,"t":1731981600}
+{"o":0.0000000543,"h":0.0000000545,"l":0.0000000539,"c":0.0000000545,"v":0.0,"t":1731985200}
+{"o":0.0000000545,"h":0.0000000549,"l":0.0000000544,"c":0.0000000547,"v":0.0,"t":1731988800}
+{"o":0.0000000547,"h":0.0000000548,"l":0.0000000541,"c":0.0000000544,"v":0.0,"t":1731992400}
+{"o":0.0000000544,"h":0.0000000545,"l":0.0000000539,"c":0.0000000539,"v":0.0,"t":1731996000}
+{"o":0.0000000539,"h":0.0000000541,"l":0.0000000536,"c":0.0000000539,"v":0.0,"t":1731999600}
+{"o":0.0000000539,"h":0.000000054,"l":0.0000000534,"c":0.0000000537,"v":0.0,"t":1732003200}
+{"o":0.0000000537,"h":0.0000000542,"l":0.0000000533,"c":0.0000000536,"v":0.0,"t":1732006800}
+{"o":0.0000000536,"h":0.0000000537,"l":0.0000000533,"c":0.0000000533,"v":0.0,"t":1732010400}
+{"o":0.0000000533,"h":0.0000000565,"l":0.0000000531,"c":0.0000000563,"v":270611.315887,"t":1732014000}
+{"o":0.0000000563,"h":0.0000000567,"l":0.000000056,"c":0.0000000565,"v":0.0,"t":1732017600}
+{"o":0.0000000565,"h":0.0000000578,"l":0.0000000565,"c":0.0000000578,"v":0.0,"t":1732021200}
+{"o":0.0000000578,"h":0.0000000582,"l":0.0000000576,"c":0.0000000579,"v":0.0,"t":1732024800}
+{"o":0.0000000579,"h":0.0000000581,"l":0.0000000563,"c":0.0000000564,"v":176210.174122,"t":1732028400}
+{"o":0.0000000564,"h":0.0000000565,"l":0.000000056,"c":0.0000000561,"v":0.0,"t":1732032000}
+{"o":0.0000000561,"h":0.0000000564,"l":0.0000000558,"c":0.0000000559,"v":0.0,"t":1732035600}
+{"o":0.0000000559,"h":0.0000000566,"l":0.0000000555,"c":0.0000000562,"v":221667.945217,"t":1732039200}
+{"o":0.0000000562,"h":0.0000000565,"l":0.000000056,"c":0.0000000562,"v":0.0,"t":1732042800}
+{"o":0.0000000562,"h":0.0000000574,"l":0.0000000561,"c":0.0000000571,"v":0.0,"t":1732046400}
+{"o":0.0000000571,"h":0.0000000584,"l":0.000000057,"c":0.0000000579,"v":0.0,"t":1732050000}
+{"o":0.0000000579,"h":0.0000000586,"l":0.0000000556,"c":0.000000056,"v":104350.884395,"t":1732053600}
+{"o":0.000000056,"h":0.0000000562,"l":0.0000000555,"c":0.0000000556,"v":0.0,"t":1732057200}
+{"o":0.0000000556,"h":0.000000056,"l":0.0000000555,"c":0.0000000557,"v":0.0,"t":1732060800}
+{"o":0.0000000557,"h":0.0000000564,"l":0.0000000555,"c":0.0000000562,"v":1726154.081127,"t":1732064400}
+{"o":0.0000000562,"h":0.0000000568,"l":0.000000056,"c":0.0000000565,"v":144776.290127,"t":1732068000}
+{"o":0.0000000565,"h":0.0000000571,"l":0.0000000563,"c":0.0000000563,"v":0.0,"t":1732071600}
+{"o":0.0000000563,"h":0.0000000569,"l":0.0000000563,"c":0.0000000564,"v":0.0,"t":1732075200}
+{"o":0.0000000564,"h":0.0000000566,"l":0.000000056,"c":0.000000056,"v":0.0,"t":1732078800}
+{"o":0.000000056,"h":0.0000000562,"l":0.0000000559,"c":0.0000000561,"v":0.0,"t":1732082400}
+{"o":0.0000000561,"h":0.0000000562,"l":0.0000000557,"c":0.0000000558,"v":0.0,"t":1732086000}
+{"o":0.0000000558,"h":0.0000000559,"l":0.0000000551,"c":0.0000000554,"v":0.0,"t":1732089600}
+{"o":0.0000000554,"h":0.0000000556,"l":0.0000000552,"c":0.0000000554,"v":0.0,"t":1732093200}
+{"o":0.0000000554,"h":0.0000000557,"l":0.0000000552,"c":0.0000000556,"v":0.0,"t":1732096800}
+{"o":0.0000000556,"h":0.000000056,"l":0.0000000553,"c":0.0000000554,"v":0.0,"t":1732100400}
+{"o":0.0000000554,"h":0.0000000559,"l":0.0000000552,"c":0.0000000557,"v":0.0,"t":1732104000}
+{"o":0.0000000557,"h":0.0000000559,"l":0.0000000551,"c":0.0000000552,"v":0.0,"t":1732107600}
+{"o":0.0000000552,"h":0.0000000553,"l":0.0000000543,"c":0.0000000549,"v":0.0,"t":1732111200}
+{"o":0.0000000549,"h":0.0000000558,"l":0.0000000547,"c":0.0000000552,"v":0.0,"t":1732114800}
+{"o":0.0000000552,"h":0.0000000566,"l":0.0000000551,"c":0.0000000561,"v":0.0,"t":1732118400}
+{"o":0.0000000561,"h":0.0000000568,"l":0.0000000559,"c":0.0000000568,"v":0.0,"t":1732122000}
+{"o":0.0000000568,"h":0.0000000569,"l":0.0000000562,"c":0.0000000565,"v":0.0,"t":1732125600}
+{"o":0.0000000565,"h":0.000000057,"l":0.0000000562,"c":0.0000000563,"v":1988644.1127790001,"t":1732129200}
+{"o":0.0000000563,"h":0.0000000566,"l":0.0000000558,"c":0.0000000559,"v":0.0,"t":1732132800}
+{"o":0.0000000559,"h":0.000000056,"l":0.0000000552,"c":0.0000000555,"v":0.0,"t":1732136400}
+{"o":0.0000000555,"h":0.0000000558,"l":0.0000000552,"c":0.0000000556,"v":0.0,"t":1732140000}
+{"o":0.0000000556,"h":0.0000000559,"l":0.0000000553,"c":0.0000000557,"v":0.0,"t":1732143600}
+{"o":0.0000000557,"h":0.0000000559,"l":0.0000000551,"c":0.0000000552,"v":0.0,"t":1732147200}
+{"o":0.0000000552,"h":0.0000000556,"l":0.000000055,"c":0.0000000555,"v":0.0,"t":1732150800}
+{"o":0.0000000555,"h":0.0000000572,"l":0.0000000555,"c":0.0000000566,"v":0.0,"t":1732154400}
+{"o":0.0000000566,"h":0.0000000567,"l":0.0000000554,"c":0.0000000557,"v":0.0,"t":1732158000}
+{"o":0.0000000557,"h":0.0000000557,"l":0.0000000543,"c":0.0000000546,"v":0.0,"t":1732161600}
+{"o":0.0000000546,"h":0.0000000551,"l":0.0000000543,"c":0.0000000549,"v":0.0,"t":1732165200}
+{"o":0.0000000549,"h":0.0000000554,"l":0.0000000549,"c":0.0000000552,"v":0.0,"t":1732168800}
+{"o":0.0000000552,"h":0.0000000552,"l":0.0000000541,"c":0.0000000544,"v":0.0,"t":1732172400}
+{"o":0.0000000544,"h":0.0000000545,"l":0.0000000541,"c":0.0000000543,"v":0.0,"t":1732176000}
+{"o":0.0000000543,"h":0.0000000544,"l":0.000000054,"c":0.0000000543,"v":0.0,"t":1732179600}
+{"o":0.0000000543,"h":0.0000000547,"l":0.0000000541,"c":0.0000000543,"v":0.0,"t":1732183200}
+{"o":0.0000000543,"h":0.0000000548,"l":0.0000000542,"c":0.0000000547,"v":0.0,"t":1732186800}
+{"o":0.0000000547,"h":0.0000000548,"l":0.0000000534,"c":0.0000000542,"v":0.0,"t":1732190400}
+{"o":0.0000000542,"h":0.0000000543,"l":0.0000000527,"c":0.0000000535,"v":0.0,"t":1732194000}
+{"o":0.0000000535,"h":0.0000000541,"l":0.0000000521,"c":0.0000000523,"v":0.0,"t":1732197600}
+{"o":0.0000000523,"h":0.000000054,"l":0.000000052,"c":0.0000000528,"v":0.0,"t":1732201200}
+{"o":0.0000000528,"h":0.0000000565,"l":0.0000000515,"c":0.0000000552,"v":250000.0,"t":1732204800}
+{"o":0.0000000552,"h":0.0000000554,"l":0.0000000542,"c":0.0000000546,"v":0.0,"t":1732208400}
+{"o":0.0000000546,"h":0.0000000548,"l":0.0000000542,"c":0.0000000544,"v":0.0,"t":1732212000}
+{"o":0.0000000544,"h":0.0000000554,"l":0.0000000541,"c":0.0000000552,"v":0.0,"t":1732215600}
+{"o":0.0000000552,"h":0.0000000555,"l":0.0000000546,"c":0.0000000552,"v":0.0,"t":1732219200}
+{"o":0.0000000552,"h":0.0000000567,"l":0.0000000549,"c":0.0000000566,"v":69778.252004,"t":1732222800}
+{"o":0.0000000566,"h":0.0000000566,"l":0.0000000561,"c":0.0000000562,"v":0.0,"t":1732226400}
+{"o":0.0000000562,"h":0.0000000562,"l":0.0000000557,"c":0.0000000559,"v":0.0,"t":1732230000}
+{"o":0.0000000559,"h":0.0000000564,"l":0.0000000554,"c":0.0000000564,"v":0.0,"t":1732233600}
+{"o":0.0000000564,"h":0.0000000568,"l":0.0000000557,"c":0.0000000562,"v":0.0,"t":1732237200}
+{"o":0.0000000562,"h":0.0000000562,"l":0.0000000552,"c":0.0000000556,"v":0.0,"t":1732240800}
+{"o":0.0000000556,"h":0.0000000558,"l":0.0000000542,"c":0.0000000546,"v":0.0,"t":1732244400}
+{"o":0.0000000546,"h":0.0000000551,"l":0.0000000545,"c":0.0000000549,"v":3714.404103,"t":1732248000}
+{"o":0.0000000549,"h":0.0000000552,"l":0.0000000546,"c":0.000000055,"v":0.0,"t":1732251600}
+{"o":0.000000055,"h":0.0000000556,"l":0.0000000549,"c":0.0000000553,"v":0.0,"t":1732255200}
+{"o":0.0000000553,"h":0.0000000567,"l":0.000000055,"c":0.0000000565,"v":307003.936686,"t":1732258800}
+{"o":0.0000000565,"h":0.0000000567,"l":0.0000000562,"c":0.0000000564,"v":0.0,"t":1732262400}
+{"o":0.0000000564,"h":0.0000000571,"l":0.0000000564,"c":0.0000000567,"v":0.0,"t":1732266000}
+{"o":0.0000000567,"h":0.0000000571,"l":0.0000000566,"c":0.000000057,"v":0.0,"t":1732269600}
+{"o":0.000000057,"h":0.0000000572,"l":0.0000000565,"c":0.0000000565,"v":0.0,"t":1732273200}
+{"o":0.0000000565,"h":0.0000000567,"l":0.0000000563,"c":0.0000000564,"v":0.0,"t":1732276800}
+{"o":0.0000000564,"h":0.000000058,"l":0.0000000564,"c":0.0000000575,"v":0.0,"t":1732280400}
+{"o":0.0000000575,"h":0.0000000581,"l":0.0000000571,"c":0.0000000579,"v":0.0,"t":1732284000}
+{"o":0.0000000579,"h":0.000000058,"l":0.000000057,"c":0.0000000572,"v":0.0,"t":1732287600}
+{"o":0.0000000572,"h":0.000000058,"l":0.0000000572,"c":0.0000000575,"v":0.0,"t":1732291200}
+{"o":0.0000000575,"h":0.0000000581,"l":0.0000000572,"c":0.0000000576,"v":0.0,"t":1732294800}
+{"o":0.0000000576,"h":0.0000000586,"l":0.0000000575,"c":0.000000058,"v":0.0,"t":1732298400}
+{"o":0.000000058,"h":0.0000000583,"l":0.0000000575,"c":0.0000000577,"v":0.0,"t":1732302000}
+{"o":0.0000000577,"h":0.0000000579,"l":0.0000000574,"c":0.0000000575,"v":6329.27,"t":1732305600}
+{"o":0.0000000575,"h":0.0000000578,"l":0.0000000568,"c":0.000000057,"v":0.0,"t":1732309200}
+{"o":0.000000057,"h":0.0000000576,"l":0.0000000569,"c":0.0000000575,"v":0.0,"t":1732312800}
+{"o":0.0000000575,"h":0.0000000578,"l":0.000000057,"c":0.0000000571,"v":0.0,"t":1732316400}
+{"o":0.0000000571,"h":0.0000000574,"l":0.0000000569,"c":0.0000000574,"v":0.0,"t":1732320000}
+{"o":0.0000000574,"h":0.0000000576,"l":0.0000000569,"c":0.0000000571,"v":0.0,"t":1732323600}
+{"o":0.0000000571,"h":0.0000000579,"l":0.0000000571,"c":0.0000000577,"v":0.0,"t":1732327200}
+{"o":0.0000000577,"h":0.0000000578,"l":0.000000057,"c":0.000000057,"v":0.0,"t":1732330800}
+{"o":0.000000057,"h":0.0000000571,"l":0.0000000555,"c":0.0000000559,"v":0.0,"t":1732334400}
+{"o":0.0000000559,"h":0.0000000568,"l":0.0000000557,"c":0.0000000564,"v":0.0,"t":1732338000}
+{"o":0.0000000564,"h":0.0000000567,"l":0.0000000563,"c":0.0000000566,"v":0.0,"t":1732341600}
+{"o":0.0000000566,"h":0.0000000569,"l":0.0000000563,"c":0.0000000568,"v":0.0,"t":1732345200}
+{"o":0.0000000568,"h":0.0000000573,"l":0.0000000565,"c":0.0000000568,"v":0.0,"t":1732348800}
+{"o":0.0000000568,"h":0.000000057,"l":0.0000000566,"c":0.0000000568,"v":0.0,"t":1732352400}
+{"o":0.0000000568,"h":0.0000000572,"l":0.0000000566,"c":0.0000000571,"v":0.0,"t":1732356000}
+{"o":0.0000000571,"h":0.0000000575,"l":0.000000057,"c":0.0000000573,"v":0.0,"t":1732359600}
+{"o":0.0000000573,"h":0.0000000573,"l":0.0000000568,"c":0.0000000569,"v":0.0,"t":1732363200}
+{"o":0.0000000569,"h":0.000000057,"l":0.0000000563,"c":0.0000000564,"v":0.0,"t":1732366800}
+{"o":0.0000000564,"h":0.0000000567,"l":0.0000000557,"c":0.0000000557,"v":0.0,"t":1732370400}
+{"o":0.0000000557,"h":0.0000000564,"l":0.0000000556,"c":0.0000000564,"v":0.0,"t":1732374000}
+{"o":0.0000000564,"h":0.0000000575,"l":0.0000000563,"c":0.0000000571,"v":0.0,"t":1732377600}
+{"o":0.0000000571,"h":0.0000000575,"l":0.0000000567,"c":0.0000000569,"v":0.0,"t":1732381200}
+{"o":0.0000000569,"h":0.0000000574,"l":0.0000000569,"c":0.0000000572,"v":0.0,"t":1732384800}
+{"o":0.0000000572,"h":0.0000000577,"l":0.0000000571,"c":0.0000000576,"v":0.0,"t":1732388400}
+{"o":0.0000000576,"h":0.0000000581,"l":0.0000000574,"c":0.0000000574,"v":0.0,"t":1732392000}
+{"o":0.0000000574,"h":0.0000000577,"l":0.0000000573,"c":0.0000000574,"v":0.0,"t":1732395600}
+{"o":0.0000000574,"h":0.0000000576,"l":0.0000000572,"c":0.0000000575,"v":0.0,"t":1732399200}
+{"o":0.0000000575,"h":0.000000058,"l":0.0000000574,"c":0.0000000575,"v":0.0,"t":1732402800}
+{"o":0.0000000575,"h":0.0000000576,"l":0.0000000567,"c":0.0000000568,"v":0.0,"t":1732406400}
+{"o":0.0000000568,"h":0.0000000569,"l":0.0000000564,"c":0.0000000567,"v":0.0,"t":1732410000}
+{"o":0.0000000567,"h":0.0000000569,"l":0.0000000565,"c":0.0000000567,"v":0.0,"t":1732413600}
+{"o":0.0000000567,"h":0.000000057,"l":0.0000000566,"c":0.0000000567,"v":0.0,"t":1732417200}
+{"o":0.0000000567,"h":0.0000000574,"l":0.0000000565,"c":0.0000000571,"v":0.0,"t":1732420800}
+{"o":0.0000000571,"h":0.0000000583,"l":0.000000057,"c":0.0000000574,"v":0.0,"t":1732424400}
+{"o":0.0000000574,"h":0.0000000578,"l":0.0000000572,"c":0.0000000572,"v":0.0,"t":1732428000}
+{"o":0.0000000572,"h":0.0000000574,"l":0.0000000571,"c":0.0000000571,"v":0.0,"t":1732431600}
+{"o":0.0000000571,"h":0.0000000577,"l":0.0000000571,"c":0.0000000577,"v":0.0,"t":1732435200}
+{"o":0.0000000577,"h":0.0000000579,"l":0.0000000574,"c":0.0000000576,"v":0.0,"t":1732438800}
+{"o":0.0000000576,"h":0.0000000586,"l":0.0000000575,"c":0.0000000582,"v":0.0,"t":1732442400}
+{"o":0.0000000582,"h":0.0000000593,"l":0.0000000581,"c":0.000000059,"v":0.0,"t":1732446000}
+{"o":0.000000059,"h":0.0000000608,"l":0.0000000586,"c":0.0000000599,"v":0.0,"t":1732449600}
+{"o":0.0000000599,"h":0.0000000602,"l":0.0000000589,"c":0.0000000592,"v":0.0,"t":1732453200}
+{"o":0.0000000592,"h":0.0000000604,"l":0.0000000591,"c":0.0000000593,"v":0.0,"t":1732456800}
+{"o":0.0000000593,"h":0.0000000602,"l":0.0000000592,"c":0.0000000601,"v":0.0,"t":1732460400}
+{"o":0.0000000601,"h":0.0000000602,"l":0.000000059,"c":0.0000000594,"v":0.0,"t":1732464000}
+{"o":0.0000000594,"h":0.00000006,"l":0.0000000591,"c":0.0000000593,"v":0.0,"t":1732467600}
+{"o":0.0000000593,"h":0.0000000595,"l":0.0000000586,"c":0.0000000587,"v":0.0,"t":1732471200}
+{"o":0.0000000587,"h":0.0000000592,"l":0.0000000587,"c":0.000000059,"v":0.0,"t":1732474800}
+{"o":0.000000059,"h":0.0000000591,"l":0.0000000585,"c":0.0000000585,"v":0.0,"t":1732478400}
+{"o":0.0000000585,"h":0.0000000588,"l":0.0000000583,"c":0.0000000584,"v":0.0,"t":1732482000}
+{"o":0.0000000584,"h":0.0000000585,"l":0.0000000577,"c":0.0000000579,"v":0.0,"t":1732485600}
+{"o":0.0000000579,"h":0.0000000583,"l":0.0000000576,"c":0.000000058,"v":0.0,"t":1732489200}
+{"o":0.000000058,"h":0.0000000586,"l":0.0000000579,"c":0.0000000584,"v":0.0,"t":1732492800}
+{"o":0.0000000584,"h":0.0000000597,"l":0.0000000583,"c":0.000000059,"v":0.0,"t":1732496400}
+{"o":0.000000059,"h":0.000000059,"l":0.0000000583,"c":0.0000000586,"v":0.0,"t":1732500000}
+{"o":0.0000000586,"h":0.0000000587,"l":0.000000056,"c":0.0000000561,"v":150000.0,"t":1732503600}
+{"o":0.0000000561,"h":0.0000000564,"l":0.0000000557,"c":0.0000000561,"v":0.0,"t":1732507200}
+{"o":0.0000000561,"h":0.0000000561,"l":0.0000000557,"c":0.0000000559,"v":0.0,"t":1732510800}
+{"o":0.0000000559,"h":0.0000000562,"l":0.0000000557,"c":0.0000000562,"v":0.0,"t":1732514400}
+{"o":0.0000000562,"h":0.0000000563,"l":0.0000000557,"c":0.0000000559,"v":0.0,"t":1732518000}
+{"o":0.0000000559,"h":0.0000000559,"l":0.0000000555,"c":0.0000000555,"v":0.0,"t":1732521600}
+{"o":0.0000000555,"h":0.0000000559,"l":0.0000000552,"c":0.0000000555,"v":0.0,"t":1732525200}
+{"o":0.0000000555,"h":0.0000000563,"l":0.0000000554,"c":0.0000000558,"v":0.0,"t":1732528800}
+{"o":0.0000000558,"h":0.0000000563,"l":0.0000000557,"c":0.0000000561,"v":0.0,"t":1732532400}
+{"o":0.0000000561,"h":0.0000000566,"l":0.000000056,"c":0.0000000564,"v":0.0,"t":1732536000}
+{"o":0.0000000564,"h":0.0000000574,"l":0.0000000562,"c":0.0000000571,"v":0.0,"t":1732539600}
+{"o":0.0000000571,"h":0.0000000587,"l":0.000000055,"c":0.0000000566,"v":8359806.8180679996,"t":1732543200}
+{"o":0.0000000566,"h":0.0000000583,"l":0.0000000554,"c":0.0000000559,"v":0.0,"t":1732546800}
+{"o":0.0000000559,"h":0.0000000568,"l":0.0000000557,"c":0.0000000564,"v":0.0,"t":1732550400}
+{"o":0.0000000564,"h":0.0000000579,"l":0.0000000564,"c":0.0000000572,"v":0.0,"t":1732554000}
+{"o":0.0000000572,"h":0.0000000575,"l":0.0000000566,"c":0.0000000571,"v":0.0,"t":1732557600}
+{"o":0.0000000571,"h":0.000000058,"l":0.0000000569,"c":0.0000000572,"v":0.0,"t":1732561200}
+{"o":0.0000000572,"h":0.0000000575,"l":0.0000000545,"c":0.0000000548,"v":1500000.0,"t":1732564800}
+{"o":0.0000000548,"h":0.0000000565,"l":0.0000000546,"c":0.0000000554,"v":69354.664684,"t":1732568400}
+{"o":0.0000000554,"h":0.0000000572,"l":0.0000000552,"c":0.0000000558,"v":0.0,"t":1732572000}
+{"o":0.0000000558,"h":0.0000000565,"l":0.0000000553,"c":0.0000000564,"v":0.0,"t":1732575600}
+{"o":0.0000000564,"h":0.0000000566,"l":0.0000000553,"c":0.0000000561,"v":0.0,"t":1732579200}
+{"o":0.0000000561,"h":0.0000000563,"l":0.0000000555,"c":0.0000000556,"v":0.0,"t":1732582800}
+{"o":0.0000000556,"h":0.0000000559,"l":0.0000000551,"c":0.0000000553,"v":0.0,"t":1732586400}
+{"o":0.0000000553,"h":0.000000056,"l":0.0000000552,"c":0.0000000556,"v":0.0,"t":1732590000}
+{"o":0.0000000556,"h":0.0000000559,"l":0.0000000554,"c":0.0000000557,"v":0.0,"t":1732593600}
+{"o":0.0000000557,"h":0.0000000558,"l":0.0000000553,"c":0.0000000553,"v":0.0,"t":1732597200}
+{"o":0.0000000553,"h":0.0000000558,"l":0.0000000551,"c":0.0000000554,"v":0.0,"t":1732600800}
+{"o":0.0000000554,"h":0.0000000564,"l":0.0000000543,"c":0.0000000549,"v":2618859.4888820001,"t":1732604400}
+{"o":0.0000000549,"h":0.0000000563,"l":0.0000000547,"c":0.0000000557,"v":0.0,"t":1732608000}
+{"o":0.0000000557,"h":0.0000000558,"l":0.0000000547,"c":0.0000000553,"v":0.0,"t":1732611600}
+{"o":0.0000000553,"h":0.0000000571,"l":0.0000000541,"c":0.0000000559,"v":19403.309811,"t":1732615200}
+{"o":0.0000000559,"h":0.0000000573,"l":0.0000000556,"c":0.0000000557,"v":0.0,"t":1732618800}
+{"o":0.0000000557,"h":0.0000000562,"l":0.0000000552,"c":0.0000000558,"v":0.0,"t":1732622400}
+{"o":0.0000000558,"h":0.0000000562,"l":0.0000000553,"c":0.0000000557,"v":0.0,"t":1732626000}
+{"o":0.0000000557,"h":0.0000000563,"l":0.0000000544,"c":0.000000055,"v":0.0,"t":1732629600}
+{"o":0.000000055,"h":0.0000000559,"l":0.0000000545,"c":0.0000000558,"v":0.0,"t":1732633200}
+{"o":0.0000000558,"h":0.000000056,"l":0.0000000543,"c":0.0000000548,"v":0.0,"t":1732636800}
+{"o":0.0000000548,"h":0.0000000555,"l":0.0000000545,"c":0.0000000551,"v":0.0,"t":1732640400}
+{"o":0.0000000551,"h":0.0000000568,"l":0.0000000537,"c":0.0000000548,"v":125377.381554,"t":1732644000}
+{"o":0.0000000548,"h":0.0000000549,"l":0.000000054,"c":0.000000054,"v":0.0,"t":1732647600}
+{"o":0.000000054,"h":0.0000000548,"l":0.0000000534,"c":0.0000000537,"v":0.0,"t":1732651200}
+{"o":0.0000000537,"h":0.0000000541,"l":0.0000000532,"c":0.0000000538,"v":0.0,"t":1732654800}
+{"o":0.0000000538,"h":0.0000000541,"l":0.0000000531,"c":0.0000000539,"v":0.0,"t":1732658400}
+{"o":0.0000000539,"h":0.0000000542,"l":0.0000000535,"c":0.0000000537,"v":0.0,"t":1732662000}
+{"o":0.0000000537,"h":0.0000000546,"l":0.000000053,"c":0.0000000545,"v":1183165.844549,"t":1732665600}
+{"o":0.0000000545,"h":0.0000000553,"l":0.0000000539,"c":0.0000000539,"v":0.0,"t":1732669200}
+{"o":0.0000000539,"h":0.0000000544,"l":0.0000000536,"c":0.0000000536,"v":0.0,"t":1732672800}
+{"o":0.0000000536,"h":0.0000000544,"l":0.0000000536,"c":0.0000000541,"v":0.0,"t":1732676400}
+{"o":0.0000000541,"h":0.0000000545,"l":0.0000000536,"c":0.0000000544,"v":0.0,"t":1732680000}
+{"o":0.0000000544,"h":0.000000055,"l":0.0000000544,"c":0.0000000547,"v":0.0,"t":1732683600}
+{"o":0.0000000547,"h":0.0000000547,"l":0.0000000538,"c":0.0000000543,"v":0.0,"t":1732687200}
+{"o":0.0000000543,"h":0.0000000543,"l":0.0000000533,"c":0.0000000534,"v":0.0,"t":1732690800}
+{"o":0.0000000534,"h":0.0000000537,"l":0.0000000533,"c":0.0000000536,"v":0.0,"t":1732694400}
+{"o":0.0000000536,"h":0.0000000541,"l":0.0000000535,"c":0.0000000536,"v":0.0,"t":1732698000}
+{"o":0.0000000536,"h":0.000000054,"l":0.0000000528,"c":0.0000000531,"v":0.0,"t":1732701600}
+{"o":0.0000000531,"h":0.0000000535,"l":0.0000000529,"c":0.0000000533,"v":0.0,"t":1732705200}
+{"o":0.0000000533,"h":0.0000000539,"l":0.0000000532,"c":0.0000000533,"v":0.0,"t":1732708800}
+{"o":0.0000000533,"h":0.0000000535,"l":0.0000000525,"c":0.0000000526,"v":0.0,"t":1732712400}
+{"o":0.0000000526,"h":0.0000000529,"l":0.0000000522,"c":0.0000000523,"v":0.0,"t":1732716000}
+{"o":0.0000000523,"h":0.0000000528,"l":0.0000000517,"c":0.000000052,"v":0.0,"t":1732719600}
+{"o":0.000000052,"h":0.0000000525,"l":0.0000000517,"c":0.0000000524,"v":0.0,"t":1732723200}
+{"o":0.0000000524,"h":0.0000000527,"l":0.0000000519,"c":0.0000000521,"v":0.0,"t":1732726800}
+{"o":0.0000000521,"h":0.0000000526,"l":0.0000000518,"c":0.0000000522,"v":0.0,"t":1732730400}
+{"o":0.0000000522,"h":0.0000000524,"l":0.0000000519,"c":0.0000000523,"v":0.0,"t":1732734000}
+{"o":0.0000000523,"h":0.0000000527,"l":0.0000000514,"c":0.0000000517,"v":0.0,"t":1732737600}
+{"o":0.0000000517,"h":0.0000000526,"l":0.0000000516,"c":0.0000000521,"v":0.0,"t":1732741200}
+{"o":0.0000000521,"h":0.0000000525,"l":0.0000000516,"c":0.0000000519,"v":0.0,"t":1732744800}
+{"o":0.0000000519,"h":0.000000052,"l":0.0000000514,"c":0.0000000517,"v":0.0,"t":1732748400}
+{"o":0.0000000517,"h":0.0000000522,"l":0.0000000508,"c":0.000000051,"v":0.0,"t":1732752000}
+{"o":0.000000051,"h":0.0000000516,"l":0.000000051,"c":0.0000000513,"v":0.0,"t":1732755600}
+{"o":0.0000000513,"h":0.0000000517,"l":0.0000000509,"c":0.0000000517,"v":0.0,"t":1732759200}
+{"o":0.0000000517,"h":0.0000000527,"l":0.0000000515,"c":0.0000000521,"v":0.0,"t":1732762800}
+{"o":0.0000000521,"h":0.0000000524,"l":0.0000000516,"c":0.0000000521,"v":0.0,"t":1732766400}
+{"o":0.0000000521,"h":0.0000000528,"l":0.0000000519,"c":0.0000000525,"v":0.0,"t":1732770000}
+{"o":0.0000000525,"h":0.0000000528,"l":0.0000000524,"c":0.0000000525,"v":0.0,"t":1732773600}
+{"o":0.0000000525,"h":0.0000000531,"l":0.0000000522,"c":0.0000000526,"v":0.0,"t":1732777200}
+{"o":0.0000000526,"h":0.0000000529,"l":0.0000000523,"c":0.0000000524,"v":0.0,"t":1732780800}
+{"o":0.0000000524,"h":0.0000000531,"l":0.0000000524,"c":0.0000000531,"v":0.0,"t":1732784400}
+{"o":0.0000000531,"h":0.0000000535,"l":0.0000000528,"c":0.0000000531,"v":0.0,"t":1732788000}
+{"o":0.0000000531,"h":0.0000000534,"l":0.0000000527,"c":0.0000000528,"v":0.0,"t":1732791600}
+{"o":0.0000000528,"h":0.0000000536,"l":0.0000000527,"c":0.000000053,"v":0.0,"t":1732795200}
+{"o":0.000000053,"h":0.0000000537,"l":0.0000000528,"c":0.0000000529,"v":0.0,"t":1732798800}
+{"o":0.0000000529,"h":0.0000000534,"l":0.0000000526,"c":0.0000000532,"v":0.0,"t":1732802400}
+{"o":0.0000000532,"h":0.0000000539,"l":0.000000053,"c":0.0000000537,"v":0.0,"t":1732806000}
+{"o":0.0000000537,"h":0.0000000537,"l":0.000000053,"c":0.0000000533,"v":0.0,"t":1732809600}
+{"o":0.0000000533,"h":0.0000000533,"l":0.0000000529,"c":0.0000000532,"v":0.0,"t":1732813200}
+{"o":0.0000000532,"h":0.0000000532,"l":0.0000000528,"c":0.0000000529,"v":0.0,"t":1732816800}
+{"o":0.0000000529,"h":0.0000000533,"l":0.0000000529,"c":0.0000000532,"v":0.0,"t":1732820400}
+{"o":0.0000000532,"h":0.0000000536,"l":0.000000053,"c":0.0000000531,"v":0.0,"t":1732824000}
+{"o":0.0000000531,"h":0.0000000531,"l":0.0000000528,"c":0.0000000531,"v":0.0,"t":1732827600}
+{"o":0.0000000531,"h":0.0000000533,"l":0.0000000526,"c":0.0000000526,"v":0.0,"t":1732831200}
+{"o":0.0000000526,"h":0.0000000528,"l":0.0000000525,"c":0.0000000527,"v":0.0,"t":1732834800}
+{"o":0.0000000527,"h":0.0000000529,"l":0.0000000524,"c":0.0000000528,"v":0.0,"t":1732838400}
+{"o":0.0000000528,"h":0.0000000533,"l":0.0000000525,"c":0.0000000526,"v":0.0,"t":1732842000}
+{"o":0.0000000526,"h":0.0000000528,"l":0.0000000517,"c":0.0000000518,"v":0.0,"t":1732845600}
+{"o":0.0000000518,"h":0.0000000519,"l":0.0000000515,"c":0.0000000517,"v":0.0,"t":1732849200}
+{"o":0.0000000517,"h":0.0000000521,"l":0.0000000517,"c":0.000000052,"v":0.0,"t":1732852800}
+{"o":0.000000052,"h":0.0000000523,"l":0.0000000517,"c":0.000000052,"v":0.0,"t":1732856400}
+{"o":0.000000052,"h":0.0000000522,"l":0.0000000519,"c":0.000000052,"v":0.0,"t":1732860000}
+{"o":0.000000052,"h":0.0000000527,"l":0.0000000518,"c":0.0000000526,"v":0.0,"t":1732863600}
+{"o":0.0000000526,"h":0.0000000527,"l":0.0000000521,"c":0.0000000524,"v":0.0,"t":1732867200}
+{"o":0.0000000524,"h":0.0000000524,"l":0.000000052,"c":0.0000000521,"v":0.0,"t":1732870800}
+{"o":0.0000000521,"h":0.0000000521,"l":0.0000000517,"c":0.0000000518,"v":0.0,"t":1732874400}
+{"o":0.0000000518,"h":0.0000000518,"l":0.000000051,"c":0.000000051,"v":0.0,"t":1732878000}
+{"o":0.000000051,"h":0.0000000517,"l":0.0000000506,"c":0.0000000515,"v":0.0,"t":1732881600}
+{"o":0.0000000515,"h":0.0000000516,"l":0.0000000512,"c":0.0000000514,"v":0.0,"t":1732885200}
+{"o":0.0000000514,"h":0.0000000517,"l":0.000000051,"c":0.0000000511,"v":0.0,"t":1732888800}
+{"o":0.0000000511,"h":0.0000000516,"l":0.0000000507,"c":0.0000000513,"v":0.0,"t":1732892400}
+{"o":0.0000000513,"h":0.0000000517,"l":0.0000000509,"c":0.0000000517,"v":0.0,"t":1732896000}
+{"o":0.0000000517,"h":0.0000000521,"l":0.0000000516,"c":0.0000000521,"v":0.0,"t":1732899600}
+{"o":0.0000000521,"h":0.0000000521,"l":0.0000000516,"c":0.0000000517,"v":0.0,"t":1732903200}
+{"o":0.0000000517,"h":0.0000000522,"l":0.0000000517,"c":0.0000000519,"v":0.0,"t":1732906800}
+{"o":0.0000000519,"h":0.000000052,"l":0.0000000513,"c":0.0000000516,"v":0.0,"t":1732910400}
+{"o":0.0000000516,"h":0.0000000518,"l":0.0000000512,"c":0.0000000512,"v":0.0,"t":1732914000}
+{"o":0.0000000512,"h":0.0000000514,"l":0.0000000509,"c":0.0000000513,"v":0.0,"t":1732917600}
+{"o":0.0000000513,"h":0.0000000515,"l":0.0000000511,"c":0.0000000514,"v":0.0,"t":1732921200}
+{"o":0.0000000514,"h":0.0000000521,"l":0.0000000514,"c":0.000000052,"v":0.0,"t":1732924800}
+{"o":0.000000052,"h":0.0000000524,"l":0.0000000517,"c":0.0000000521,"v":0.0,"t":1732928400}
+{"o":0.0000000521,"h":0.0000000521,"l":0.0000000517,"c":0.0000000517,"v":0.0,"t":1732932000}
+{"o":0.0000000517,"h":0.0000000522,"l":0.0000000514,"c":0.0000000515,"v":2435.117245,"t":1732935600}
+{"o":0.0000000515,"h":0.0000000519,"l":0.0000000514,"c":0.0000000516,"v":0.0,"t":1732939200}
+{"o":0.0000000516,"h":0.0000000521,"l":0.0000000513,"c":0.0000000513,"v":0.0,"t":1732942800}
+{"o":0.0000000513,"h":0.0000000517,"l":0.000000051,"c":0.0000000515,"v":0.0,"t":1732946400}
+{"o":0.0000000515,"h":0.0000000517,"l":0.0000000508,"c":0.0000000512,"v":0.0,"t":1732950000}
+{"o":0.0000000512,"h":0.0000000514,"l":0.000000051,"c":0.0000000512,"v":0.0,"t":1732953600}
+{"o":0.0000000512,"h":0.0000000515,"l":0.0000000511,"c":0.0000000513,"v":0.0,"t":1732957200}
+{"o":0.0000000513,"h":0.0000000521,"l":0.0000000512,"c":0.000000052,"v":0.0,"t":1732960800}
+{"o":0.000000052,"h":0.0000000521,"l":0.0000000515,"c":0.0000000518,"v":0.0,"t":1732964400}
+{"o":0.0000000518,"h":0.0000000547,"l":0.0000000514,"c":0.0000000542,"v":68416.241366,"t":1732968000}
+{"o":0.0000000542,"h":0.0000000546,"l":0.000000054,"c":0.0000000546,"v":0.0,"t":1732971600}
+{"o":0.0000000546,"h":0.000000055,"l":0.0000000543,"c":0.0000000549,"v":0.0,"t":1732975200}
+{"o":0.0000000549,"h":0.0000000552,"l":0.0000000547,"c":0.0000000547,"v":0.0,"t":1732978800}
+{"o":0.0000000547,"h":0.0000000549,"l":0.0000000546,"c":0.0000000547,"v":0.0,"t":1732982400}
+{"o":0.0000000547,"h":0.000000055,"l":0.0000000541,"c":0.0000000542,"v":15131.974434,"t":1732986000}
+{"o":0.0000000542,"h":0.0000000547,"l":0.0000000541,"c":0.0000000542,"v":0.0,"t":1732989600}
+{"o":0.0000000542,"h":0.0000000546,"l":0.0000000539,"c":0.0000000542,"v":0.0,"t":1732993200}
+{"o":0.0000000542,"h":0.0000000543,"l":0.0000000538,"c":0.000000054,"v":0.0,"t":1732996800}
+{"o":0.000000054,"h":0.0000000542,"l":0.0000000539,"c":0.000000054,"v":0.0,"t":1733000400}
+{"o":0.000000054,"h":0.0000000547,"l":0.000000054,"c":0.0000000545,"v":0.0,"t":1733004000}
+{"o":0.0000000545,"h":0.0000000548,"l":0.0000000542,"c":0.0000000547,"v":0.0,"t":1733007600}
+{"o":0.0000000547,"h":0.0000000551,"l":0.0000000542,"c":0.0000000547,"v":0.0,"t":1733011200}
+{"o":0.0000000547,"h":0.0000000551,"l":0.0000000542,"c":0.0000000549,"v":0.0,"t":1733014800}
+{"o":0.0000000549,"h":0.0000000555,"l":0.0000000541,"c":0.0000000554,"v":0.0,"t":1733018400}
+{"o":0.0000000554,"h":0.0000000554,"l":0.000000055,"c":0.0000000552,"v":0.0,"t":1733022000}
+{"o":0.0000000552,"h":0.0000000555,"l":0.0000000549,"c":0.0000000549,"v":0.0,"t":1733025600}
+{"o":0.0000000549,"h":0.0000000553,"l":0.0000000549,"c":0.0000000552,"v":0.0,"t":1733029200}
+{"o":0.0000000552,"h":0.0000000553,"l":0.000000055,"c":0.0000000552,"v":0.0,"t":1733032800}
+{"o":0.0000000552,"h":0.0000000555,"l":0.000000055,"c":0.0000000552,"v":0.0,"t":1733036400}
+{"o":0.0000000552,"h":0.0000000552,"l":0.0000000544,"c":0.0000000545,"v":0.0,"t":1733040000}
+{"o":0.0000000545,"h":0.0000000549,"l":0.0000000545,"c":0.0000000547,"v":0.0,"t":1733043600}
+{"o":0.0000000547,"h":0.0000000555,"l":0.0000000547,"c":0.000000055,"v":0.0,"t":1733047200}
+{"o":0.000000055,"h":0.0000000551,"l":0.0000000548,"c":0.0000000548,"v":0.0,"t":1733050800}
+{"o":0.0000000548,"h":0.0000000549,"l":0.0000000548,"c":0.0000000548,"v":0.0,"t":1733054400}
+{"o":0.0000000548,"h":0.000000055,"l":0.0000000545,"c":0.0000000546,"v":0.0,"t":1733058000}
+{"o":0.0000000546,"h":0.0000000549,"l":0.0000000544,"c":0.0000000546,"v":0.0,"t":1733061600}
+{"o":0.0000000546,"h":0.0000000551,"l":0.0000000543,"c":0.0000000545,"v":0.0,"t":1733065200}
+{"o":0.0000000545,"h":0.0000000548,"l":0.0000000541,"c":0.0000000546,"v":0.0,"t":1733068800}
+{"o":0.0000000546,"h":0.000000055,"l":0.0000000545,"c":0.0000000548,"v":0.0,"t":1733072400}
+{"o":0.0000000548,"h":0.0000000551,"l":0.0000000546,"c":0.000000055,"v":0.0,"t":1733076000}
+{"o":0.000000055,"h":0.0000000553,"l":0.0000000548,"c":0.000000055,"v":0.0,"t":1733079600}
+{"o":0.000000055,"h":0.0000000556,"l":0.0000000549,"c":0.0000000551,"v":0.0,"t":1733083200}
+{"o":0.0000000551,"h":0.0000000553,"l":0.0000000547,"c":0.0000000548,"v":0.0,"t":1733086800}
+{"o":0.0000000548,"h":0.000000055,"l":0.0000000543,"c":0.0000000545,"v":0.0,"t":1733090400}
+{"o":0.0000000545,"h":0.000000055,"l":0.0000000541,"c":0.0000000549,"v":0.0,"t":1733094000}
+{"o":0.0000000549,"h":0.0000000556,"l":0.0000000548,"c":0.0000000553,"v":0.0,"t":1733097600}
+{"o":0.0000000553,"h":0.0000000554,"l":0.0000000546,"c":0.0000000547,"v":0.0,"t":1733101200}
+{"o":0.0000000547,"h":0.0000000559,"l":0.0000000546,"c":0.0000000555,"v":0.0,"t":1733104800}
+{"o":0.0000000555,"h":0.0000000571,"l":0.0000000554,"c":0.0000000569,"v":0.0,"t":1733108400}
+{"o":0.0000000569,"h":0.0000000577,"l":0.0000000565,"c":0.0000000567,"v":0.0,"t":1733112000}
+{"o":0.0000000567,"h":0.0000000572,"l":0.0000000562,"c":0.0000000569,"v":0.0,"t":1733115600}
+{"o":0.0000000569,"h":0.0000000576,"l":0.0000000567,"c":0.0000000569,"v":0.0,"t":1733119200}
+{"o":0.0000000569,"h":0.0000000575,"l":0.0000000566,"c":0.0000000569,"v":0.0,"t":1733122800}
+{"o":0.0000000569,"h":0.0000000585,"l":0.0000000568,"c":0.0000000576,"v":0.0,"t":1733126400}
+{"o":0.0000000576,"h":0.0000000581,"l":0.0000000571,"c":0.0000000571,"v":0.0,"t":1733130000}
+{"o":0.0000000571,"h":0.0000000585,"l":0.0000000571,"c":0.0000000582,"v":0.0,"t":1733133600}
+{"o":0.0000000582,"h":0.0000000585,"l":0.0000000577,"c":0.0000000578,"v":0.0,"t":1733137200}
+{"o":0.0000000578,"h":0.000000059,"l":0.0000000576,"c":0.0000000585,"v":0.0,"t":1733140800}
+{"o":0.0000000585,"h":0.0000000589,"l":0.0000000575,"c":0.0000000576,"v":0.0,"t":1733144400}
+{"o":0.0000000576,"h":0.0000000581,"l":0.000000057,"c":0.0000000576,"v":0.0,"t":1733148000}
+{"o":0.0000000576,"h":0.0000000582,"l":0.0000000562,"c":0.0000000567,"v":0.0,"t":1733151600}
+{"o":0.0000000567,"h":0.0000000582,"l":0.0000000565,"c":0.0000000575,"v":0.0,"t":1733155200}
+{"o":0.0000000575,"h":0.0000000596,"l":0.0000000572,"c":0.000000059,"v":0.0,"t":1733158800}
+{"o":0.000000059,"h":0.0000000594,"l":0.0000000535,"c":0.000000054,"v":21188.267653,"t":1733162400}
+{"o":0.000000054,"h":0.0000000549,"l":0.0000000539,"c":0.0000000539,"v":0.0,"t":1733166000}
+{"o":0.0000000539,"h":0.0000000545,"l":0.0000000536,"c":0.0000000541,"v":2449.314728,"t":1733169600}
+{"o":0.0000000541,"h":0.0000000547,"l":0.0000000537,"c":0.0000000543,"v":0.0,"t":1733173200}
+{"o":0.0000000543,"h":0.0000000544,"l":0.0000000535,"c":0.0000000537,"v":0.0,"t":1733176800}
+{"o":0.0000000537,"h":0.0000000539,"l":0.0000000533,"c":0.0000000534,"v":0.0,"t":1733180400}
+{"o":0.0000000534,"h":0.0000000537,"l":0.0000000532,"c":0.0000000534,"v":0.0,"t":1733184000}
+{"o":0.0000000534,"h":0.0000000539,"l":0.0000000532,"c":0.0000000538,"v":0.0,"t":1733187600}
+{"o":0.0000000538,"h":0.0000000545,"l":0.0000000526,"c":0.0000000528,"v":0.0,"t":1733191200}
+{"o":0.0000000528,"h":0.0000000531,"l":0.0000000525,"c":0.0000000529,"v":0.0,"t":1733194800}
+{"o":0.0000000529,"h":0.0000000547,"l":0.0000000526,"c":0.0000000542,"v":105049.194897,"t":1733198400}
+{"o":0.0000000542,"h":0.0000000545,"l":0.0000000542,"c":0.0000000543,"v":0.0,"t":1733202000}
+{"o":0.0000000543,"h":0.0000000547,"l":0.0000000536,"c":0.0000000545,"v":0.0,"t":1733205600}
+{"o":0.0000000545,"h":0.0000000551,"l":0.0000000543,"c":0.0000000546,"v":0.0,"t":1733209200}
+{"o":0.0000000546,"h":0.0000000548,"l":0.0000000542,"c":0.0000000546,"v":0.0,"t":1733212800}
+{"o":0.0000000546,"h":0.0000000552,"l":0.0000000545,"c":0.0000000551,"v":0.0,"t":1733216400}
+{"o":0.0000000551,"h":0.0000000556,"l":0.0000000548,"c":0.0000000555,"v":0.0,"t":1733220000}
+{"o":0.0000000555,"h":0.0000000555,"l":0.0000000547,"c":0.0000000549,"v":0.0,"t":1733223600}
+{"o":0.0000000549,"h":0.0000000557,"l":0.0000000549,"c":0.0000000552,"v":0.0,"t":1733227200}
+{"o":0.0000000552,"h":0.0000000573,"l":0.0000000551,"c":0.0000000567,"v":0.0,"t":1733230800}
+{"o":0.0000000567,"h":0.0000000578,"l":0.000000055,"c":0.0000000552,"v":0.0,"t":1733234400}
+{"o":0.0000000552,"h":0.0000000562,"l":0.0000000547,"c":0.0000000555,"v":0.0,"t":1733238000}
+{"o":0.0000000555,"h":0.0000000559,"l":0.000000055,"c":0.0000000555,"v":0.0,"t":1733241600}
+{"o":0.0000000555,"h":0.0000000564,"l":0.0000000551,"c":0.0000000551,"v":0.0,"t":1733245200}
+{"o":0.0000000551,"h":0.0000000556,"l":0.0000000544,"c":0.0000000545,"v":0.0,"t":1733248800}
+{"o":0.0000000545,"h":0.0000000551,"l":0.0000000542,"c":0.0000000543,"v":0.0,"t":1733252400}
+{"o":0.0000000543,"h":0.0000000544,"l":0.0000000538,"c":0.0000000541,"v":0.0,"t":1733256000}
+{"o":0.0000000541,"h":0.0000000547,"l":0.0000000517,"c":0.0000000521,"v":0.0,"t":1733259600}
+{"o":0.0000000521,"h":0.0000000547,"l":0.000000052,"c":0.0000000541,"v":743441.437912,"t":1733263200}
+{"o":0.0000000541,"h":0.0000000549,"l":0.0000000541,"c":0.0000000547,"v":0.0,"t":1733266800}
+{"o":0.0000000547,"h":0.0000000547,"l":0.0000000534,"c":0.0000000539,"v":0.0,"t":1733270400}
+{"o":0.0000000539,"h":0.0000000543,"l":0.0000000533,"c":0.0000000535,"v":0.0,"t":1733274000}
+{"o":0.0000000535,"h":0.000000055,"l":0.0000000532,"c":0.0000000543,"v":0.0,"t":1733277600}
+{"o":0.0000000543,"h":0.0000000543,"l":0.0000000536,"c":0.0000000539,"v":0.0,"t":1733281200}
+{"o":0.0000000539,"h":0.0000000542,"l":0.0000000537,"c":0.0000000539,"v":0.0,"t":1733284800}
+{"o":0.0000000539,"h":0.0000000539,"l":0.0000000532,"c":0.0000000538,"v":0.0,"t":1733288400}
+{"o":0.0000000538,"h":0.0000000543,"l":0.0000000537,"c":0.0000000539,"v":0.0,"t":1733292000}
+{"o":0.0000000539,"h":0.0000000542,"l":0.0000000538,"c":0.0000000541,"v":0.0,"t":1733295600}
+{"o":0.0000000541,"h":0.0000000545,"l":0.000000054,"c":0.0000000543,"v":0.0,"t":1733299200}
+{"o":0.0000000543,"h":0.0000000544,"l":0.000000054,"c":0.0000000543,"v":0.0,"t":1733302800}
+{"o":0.0000000543,"h":0.0000000544,"l":0.0000000536,"c":0.0000000539,"v":30282.212631,"t":1733306400}
+{"o":0.0000000539,"h":0.0000000542,"l":0.0000000537,"c":0.000000054,"v":0.0,"t":1733310000}
+{"o":0.000000054,"h":0.000000055,"l":0.000000054,"c":0.0000000548,"v":0.0,"t":1733313600}
+{"o":0.0000000548,"h":0.0000000553,"l":0.0000000546,"c":0.0000000551,"v":0.0,"t":1733317200}
+{"o":0.0000000551,"h":0.0000000558,"l":0.0000000545,"c":0.0000000549,"v":0.0,"t":1733320800}
+{"o":0.0000000549,"h":0.0000000553,"l":0.0000000542,"c":0.0000000545,"v":0.0,"t":1733324400}
+{"o":0.0000000545,"h":0.0000000569,"l":0.0000000542,"c":0.0000000565,"v":0.0,"t":1733328000}
+{"o":0.0000000565,"h":0.0000000568,"l":0.0000000556,"c":0.0000000557,"v":0.0,"t":1733331600}
+{"o":0.0000000557,"h":0.0000000558,"l":0.0000000552,"c":0.0000000554,"v":0.0,"t":1733335200}
+{"o":0.0000000554,"h":0.0000000557,"l":0.0000000547,"c":0.0000000547,"v":0.0,"t":1733338800}
+{"o":0.0000000547,"h":0.0000000553,"l":0.0000000531,"c":0.0000000539,"v":89496.737598,"t":1733342400}
+{"o":0.0000000539,"h":0.0000000551,"l":0.0000000535,"c":0.0000000546,"v":0.0,"t":1733346000}
+{"o":0.0000000546,"h":0.0000000548,"l":0.0000000542,"c":0.0000000548,"v":0.0,"t":1733349600}
+{"o":0.0000000548,"h":0.0000000556,"l":0.0000000547,"c":0.0000000548,"v":0.0,"t":1733353200}
+{"o":0.0000000548,"h":0.0000000555,"l":0.0000000546,"c":0.0000000555,"v":0.0,"t":1733356800}
+{"o":0.0000000555,"h":0.0000000563,"l":0.0000000554,"c":0.0000000556,"v":0.0,"t":1733360400}
+{"o":0.0000000556,"h":0.0000000557,"l":0.0000000534,"c":0.0000000543,"v":0.0,"t":1733364000}
+{"o":0.0000000543,"h":0.0000000543,"l":0.0000000527,"c":0.0000000539,"v":0.0,"t":1733367600}
+{"o":0.0000000539,"h":0.000000054,"l":0.0000000527,"c":0.0000000531,"v":0.0,"t":1733371200}
+{"o":0.0000000531,"h":0.000000054,"l":0.0000000529,"c":0.0000000535,"v":0.0,"t":1733374800}
+{"o":0.0000000535,"h":0.0000000544,"l":0.0000000533,"c":0.0000000538,"v":0.0,"t":1733378400}
+{"o":0.0000000538,"h":0.0000000539,"l":0.0000000534,"c":0.0000000537,"v":0.0,"t":1733382000}
+{"o":0.0000000537,"h":0.0000000538,"l":0.0000000531,"c":0.0000000533,"v":0.0,"t":1733385600}
+{"o":0.0000000533,"h":0.0000000535,"l":0.0000000528,"c":0.0000000529,"v":0.0,"t":1733389200}
+{"o":0.0000000529,"h":0.000000053,"l":0.0000000523,"c":0.000000053,"v":0.0,"t":1733392800}
+{"o":0.000000053,"h":0.0000000531,"l":0.0000000518,"c":0.0000000519,"v":0.0,"t":1733396400}
+{"o":0.0000000519,"h":0.0000000521,"l":0.0000000512,"c":0.000000052,"v":0.0,"t":1733400000}
+{"o":0.000000052,"h":0.0000000527,"l":0.0000000518,"c":0.0000000523,"v":0.0,"t":1733403600}
+{"o":0.0000000523,"h":0.0000000527,"l":0.000000052,"c":0.0000000521,"v":0.0,"t":1733407200}
+{"o":0.0000000521,"h":0.0000000532,"l":0.0000000519,"c":0.0000000525,"v":0.0,"t":1733410800}
+{"o":0.0000000525,"h":0.0000000529,"l":0.0000000517,"c":0.0000000524,"v":0.0,"t":1733414400}
+{"o":0.0000000524,"h":0.0000000526,"l":0.0000000522,"c":0.0000000523,"v":0.0,"t":1733418000}
+{"o":0.0000000523,"h":0.0000000544,"l":0.0000000523,"c":0.0000000544,"v":80490.327184,"t":1733421600}
+{"o":0.0000000544,"h":0.0000000554,"l":0.0000000542,"c":0.0000000552,"v":0.0,"t":1733425200}
+{"o":0.0000000552,"h":0.0000000561,"l":0.0000000536,"c":0.0000000537,"v":1748840.2871350001,"t":1733428800}
+{"o":0.0000000537,"h":0.000000054,"l":0.0000000534,"c":0.0000000535,"v":0.0,"t":1733432400}
+{"o":0.0000000535,"h":0.0000000555,"l":0.0000000526,"c":0.0000000526,"v":4929350.1447719997,"t":1733436000}
+{"o":0.0000000526,"h":0.0000000531,"l":0.0000000511,"c":0.0000000524,"v":0.0,"t":1733439600}
+{"o":0.0000000524,"h":0.0000000528,"l":0.000000051,"c":0.000000051,"v":0.0,"t":1733443200}
+{"o":0.000000051,"h":0.0000000517,"l":0.00000005,"c":0.0000000508,"v":0.0,"t":1733446800}
+{"o":0.0000000508,"h":0.0000000513,"l":0.0000000507,"c":0.000000051,"v":0.0,"t":1733450400}
+{"o":0.000000051,"h":0.0000000519,"l":0.000000051,"c":0.0000000512,"v":0.0,"t":1733454000}
+{"o":0.0000000512,"h":0.0000000516,"l":0.0000000509,"c":0.0000000514,"v":0.0,"t":1733457600}
+{"o":0.0000000514,"h":0.0000000519,"l":0.0000000512,"c":0.0000000519,"v":0.0,"t":1733461200}
+{"o":0.0000000519,"h":0.0000000521,"l":0.0000000516,"c":0.0000000518,"v":0.0,"t":1733464800}
+{"o":0.0000000518,"h":0.000000052,"l":0.0000000517,"c":0.0000000517,"v":0.0,"t":1733468400}
+{"o":0.0000000517,"h":0.000000052,"l":0.0000000515,"c":0.000000052,"v":0.0,"t":1733472000}
+{"o":0.000000052,"h":0.0000000526,"l":0.000000052,"c":0.0000000525,"v":0.0,"t":1733475600}
+{"o":0.0000000525,"h":0.0000000529,"l":0.0000000524,"c":0.0000000525,"v":0.0,"t":1733479200}
+{"o":0.0000000525,"h":0.000000053,"l":0.0000000524,"c":0.0000000529,"v":0.0,"t":1733482800}
+{"o":0.0000000529,"h":0.0000000536,"l":0.0000000526,"c":0.0000000535,"v":0.0,"t":1733486400}
+{"o":0.0000000535,"h":0.0000000536,"l":0.0000000526,"c":0.0000000528,"v":0.0,"t":1733490000}
+{"o":0.0000000528,"h":0.000000053,"l":0.000000052,"c":0.000000052,"v":0.0,"t":1733493600}
+{"o":0.000000052,"h":0.0000000525,"l":0.0000000516,"c":0.000000052,"v":0.0,"t":1733497200}
+{"o":0.000000052,"h":0.0000000523,"l":0.0000000518,"c":0.0000000518,"v":0.0,"t":1733500800}
+{"o":0.0000000518,"h":0.0000000519,"l":0.0000000514,"c":0.0000000517,"v":0.0,"t":1733504400}
+{"o":0.0000000517,"h":0.0000000519,"l":0.0000000513,"c":0.0000000518,"v":0.0,"t":1733508000}
+{"o":0.0000000518,"h":0.0000000521,"l":0.0000000515,"c":0.0000000516,"v":0.0,"t":1733511600}
+{"o":0.0000000516,"h":0.000000052,"l":0.0000000514,"c":0.0000000519,"v":0.0,"t":1733515200}
+{"o":0.0000000519,"h":0.0000000537,"l":0.0000000517,"c":0.0000000537,"v":450324.11187,"t":1733518800}
+{"o":0.0000000537,"h":0.0000000538,"l":0.0000000535,"c":0.0000000537,"v":0.0,"t":1733522400}
+{"o":0.0000000537,"h":0.0000000542,"l":0.0000000536,"c":0.0000000539,"v":0.0,"t":1733526000}
+{"o":0.0000000539,"h":0.0000000542,"l":0.0000000537,"c":0.000000054,"v":0.0,"t":1733529600}
+{"o":0.000000054,"h":0.0000000545,"l":0.0000000538,"c":0.0000000542,"v":0.0,"t":1733533200}
+{"o":0.0000000542,"h":0.0000000545,"l":0.0000000539,"c":0.0000000541,"v":0.0,"t":1733536800}
+{"o":0.0000000541,"h":0.0000000547,"l":0.000000054,"c":0.0000000543,"v":0.0,"t":1733540400}
+{"o":0.0000000543,"h":0.0000000545,"l":0.0000000542,"c":0.0000000542,"v":0.0,"t":1733544000}
+{"o":0.0000000542,"h":0.0000000544,"l":0.000000054,"c":0.0000000542,"v":0.0,"t":1733547600}
+{"o":0.0000000542,"h":0.0000000544,"l":0.000000054,"c":0.0000000541,"v":0.0,"t":1733551200}
+{"o":0.0000000541,"h":0.0000000542,"l":0.0000000539,"c":0.000000054,"v":0.0,"t":1733554800}
+{"o":0.000000054,"h":0.0000000543,"l":0.000000054,"c":0.0000000541,"v":0.0,"t":1733558400}
+{"o":0.0000000541,"h":0.0000000542,"l":0.0000000535,"c":0.0000000535,"v":0.0,"t":1733562000}
+{"o":0.0000000535,"h":0.0000000538,"l":0.0000000533,"c":0.0000000536,"v":0.0,"t":1733565600}
+{"o":0.0000000536,"h":0.0000000536,"l":0.0000000534,"c":0.0000000536,"v":0.0,"t":1733569200}
+{"o":0.0000000536,"h":0.0000000538,"l":0.0000000534,"c":0.0000000536,"v":0.0,"t":1733572800}
+{"o":0.0000000536,"h":0.0000000538,"l":0.0000000533,"c":0.0000000533,"v":0.0,"t":1733576400}
+{"o":0.0000000533,"h":0.0000000537,"l":0.0000000526,"c":0.0000000526,"v":0.0,"t":1733580000}
+{"o":0.0000000526,"h":0.0000000533,"l":0.0000000525,"c":0.000000053,"v":0.0,"t":1733583600}
+{"o":0.000000053,"h":0.0000000534,"l":0.0000000527,"c":0.0000000528,"v":0.0,"t":1733587200}
+{"o":0.0000000528,"h":0.0000000532,"l":0.0000000527,"c":0.000000053,"v":0.0,"t":1733590800}
+{"o":0.000000053,"h":0.0000000531,"l":0.0000000527,"c":0.0000000528,"v":0.0,"t":1733594400}
+{"o":0.0000000528,"h":0.0000000531,"l":0.0000000526,"c":0.0000000528,"v":0.0,"t":1733598000}
+{"o":0.0000000528,"h":0.0000000531,"l":0.0000000525,"c":0.0000000529,"v":0.0,"t":1733601600}
+{"o":0.0000000529,"h":0.0000000532,"l":0.0000000525,"c":0.0000000528,"v":0.0,"t":1733605200}
+{"o":0.0000000528,"h":0.0000000535,"l":0.0000000524,"c":0.0000000535,"v":0.0,"t":1733608800}
+{"o":0.0000000535,"h":0.0000000537,"l":0.0000000531,"c":0.0000000536,"v":0.0,"t":1733612400}
+{"o":0.0000000536,"h":0.000000054,"l":0.0000000533,"c":0.0000000534,"v":0.0,"t":1733616000}
+{"o":0.0000000534,"h":0.0000000536,"l":0.0000000532,"c":0.0000000534,"v":0.0,"t":1733619600}
+{"o":0.0000000534,"h":0.0000000534,"l":0.0000000528,"c":0.0000000529,"v":0.0,"t":1733623200}
+{"o":0.0000000529,"h":0.0000000534,"l":0.0000000528,"c":0.000000053,"v":0.0,"t":1733626800}
+{"o":0.000000053,"h":0.0000000536,"l":0.000000053,"c":0.0000000536,"v":0.0,"t":1733630400}
+{"o":0.0000000536,"h":0.0000000541,"l":0.0000000534,"c":0.0000000538,"v":0.0,"t":1733634000}
+{"o":0.0000000538,"h":0.000000054,"l":0.0000000535,"c":0.0000000536,"v":0.0,"t":1733637600}
+{"o":0.0000000536,"h":0.0000000538,"l":0.0000000535,"c":0.0000000537,"v":0.0,"t":1733641200}
+{"o":0.0000000537,"h":0.0000000544,"l":0.0000000537,"c":0.0000000543,"v":0.0,"t":1733644800}
+{"o":0.0000000543,"h":0.0000000547,"l":0.0000000541,"c":0.0000000546,"v":0.0,"t":1733648400}
+{"o":0.0000000546,"h":0.0000000546,"l":0.000000054,"c":0.0000000543,"v":0.0,"t":1733652000}
+{"o":0.0000000543,"h":0.0000000544,"l":0.000000054,"c":0.0000000541,"v":0.0,"t":1733655600}
+{"o":0.0000000541,"h":0.0000000544,"l":0.000000054,"c":0.0000000541,"v":0.0,"t":1733659200}
+{"o":0.0000000541,"h":0.0000000543,"l":0.0000000537,"c":0.0000000538,"v":0.0,"t":1733662800}
+{"o":0.0000000538,"h":0.0000000542,"l":0.0000000538,"c":0.0000000542,"v":0.0,"t":1733666400}
+{"o":0.0000000542,"h":0.0000000545,"l":0.0000000538,"c":0.0000000538,"v":0.0,"t":1733670000}
+{"o":0.0000000538,"h":0.0000000543,"l":0.0000000537,"c":0.0000000541,"v":0.0,"t":1733673600}
+{"o":0.0000000541,"h":0.0000000543,"l":0.000000054,"c":0.000000054,"v":0.0,"t":1733677200}
+{"o":0.000000054,"h":0.0000000543,"l":0.0000000539,"c":0.0000000543,"v":0.0,"t":1733680800}
+{"o":0.0000000543,"h":0.0000000546,"l":0.0000000539,"c":0.000000054,"v":0.0,"t":1733684400}
+{"o":0.000000054,"h":0.0000000543,"l":0.0000000539,"c":0.0000000543,"v":0.0,"t":1733688000}
+{"o":0.0000000543,"h":0.0000000545,"l":0.0000000541,"c":0.0000000542,"v":0.0,"t":1733691600}
+{"o":0.0000000542,"h":0.0000000543,"l":0.0000000539,"c":0.0000000539,"v":0.0,"t":1733695200}
+{"o":0.0000000539,"h":0.0000000541,"l":0.0000000537,"c":0.0000000539,"v":0.0,"t":1733698800}
+{"o":0.0000000539,"h":0.0000000549,"l":0.0000000538,"c":0.0000000546,"v":0.0,"t":1733702400}
+{"o":0.0000000546,"h":0.0000000551,"l":0.0000000544,"c":0.0000000549,"v":0.0,"t":1733706000}
+{"o":0.0000000549,"h":0.0000000555,"l":0.0000000547,"c":0.0000000551,"v":0.0,"t":1733709600}
+{"o":0.0000000551,"h":0.0000000555,"l":0.0000000548,"c":0.0000000551,"v":0.0,"t":1733713200}
+{"o":0.0000000551,"h":0.0000000554,"l":0.0000000549,"c":0.0000000549,"v":0.0,"t":1733716800}
+{"o":0.0000000549,"h":0.0000000552,"l":0.0000000548,"c":0.0000000549,"v":0.0,"t":1733720400}
+{"o":0.0000000549,"h":0.0000000555,"l":0.0000000549,"c":0.0000000554,"v":0.0,"t":1733724000}
+{"o":0.0000000554,"h":0.0000000559,"l":0.000000055,"c":0.0000000552,"v":0.0,"t":1733727600}
+{"o":0.0000000552,"h":0.0000000564,"l":0.0000000551,"c":0.0000000564,"v":0.0,"t":1733731200}
+{"o":0.0000000564,"h":0.0000000568,"l":0.0000000559,"c":0.0000000563,"v":0.0,"t":1733734800}
+{"o":0.0000000563,"h":0.0000000565,"l":0.0000000532,"c":0.0000000532,"v":118948.968746,"t":1733738400}
+{"o":0.0000000532,"h":0.000000054,"l":0.0000000532,"c":0.0000000537,"v":0.0,"t":1733742000}
+{"o":0.0000000537,"h":0.0000000539,"l":0.0000000533,"c":0.0000000533,"v":0.0,"t":1733745600}
+{"o":0.0000000533,"h":0.0000000535,"l":0.0000000528,"c":0.000000053,"v":0.0,"t":1733749200}
+{"o":0.000000053,"h":0.0000000532,"l":0.0000000523,"c":0.0000000526,"v":0.0,"t":1733752800}
+{"o":0.0000000526,"h":0.0000000545,"l":0.0000000524,"c":0.0000000541,"v":0.0,"t":1733756400}
+{"o":0.0000000541,"h":0.0000000546,"l":0.0000000536,"c":0.0000000541,"v":0.0,"t":1733760000}
+{"o":0.0000000541,"h":0.0000000544,"l":0.0000000538,"c":0.0000000544,"v":0.0,"t":1733763600}
+{"o":0.0000000544,"h":0.0000000544,"l":0.0000000539,"c":0.0000000541,"v":0.0,"t":1733767200}
+{"o":0.0000000541,"h":0.0000000548,"l":0.0000000541,"c":0.0000000547,"v":0.0,"t":1733770800}
+{"o":0.0000000547,"h":0.0000000555,"l":0.0000000542,"c":0.0000000553,"v":0.0,"t":1733774400}
+{"o":0.0000000553,"h":0.0000000593,"l":0.0000000549,"c":0.0000000556,"v":0.0,"t":1733778000}
+{"o":0.0000000556,"h":0.0000000589,"l":0.0000000554,"c":0.0000000557,"v":0.0,"t":1733781600}
+{"o":0.0000000557,"h":0.0000000561,"l":0.0000000551,"c":0.000000056,"v":0.0,"t":1733785200}
+{"o":0.000000056,"h":0.0000000568,"l":0.0000000549,"c":0.0000000557,"v":0.0,"t":1733788800}
+{"o":0.0000000557,"h":0.0000000562,"l":0.0000000553,"c":0.0000000554,"v":0.0,"t":1733792400}
+{"o":0.0000000554,"h":0.0000000571,"l":0.0000000554,"c":0.000000057,"v":0.0,"t":1733796000}
+{"o":0.000000057,"h":0.0000000588,"l":0.0000000516,"c":0.0000000516,"v":164312.425668,"t":1733799600}
+{"o":0.0000000516,"h":0.0000000525,"l":0.0000000515,"c":0.0000000515,"v":0.0,"t":1733803200}
+{"o":0.0000000515,"h":0.0000000519,"l":0.0000000512,"c":0.0000000515,"v":0.0,"t":1733806800}
+{"o":0.0000000515,"h":0.0000000517,"l":0.0000000509,"c":0.0000000511,"v":0.0,"t":1733810400}
+{"o":0.0000000511,"h":0.0000000516,"l":0.0000000511,"c":0.0000000513,"v":0.0,"t":1733814000}
+{"o":0.0000000513,"h":0.0000000517,"l":0.0000000511,"c":0.0000000513,"v":0.0,"t":1733817600}
+{"o":0.0000000513,"h":0.0000000516,"l":0.000000051,"c":0.0000000513,"v":0.0,"t":1733821200}
+{"o":0.0000000513,"h":0.0000000515,"l":0.000000051,"c":0.0000000513,"v":0.0,"t":1733824800}
+{"o":0.0000000513,"h":0.0000000518,"l":0.0000000513,"c":0.0000000515,"v":995.120957,"t":1733828400}
+{"o":0.0000000515,"h":0.000000053,"l":0.0000000514,"c":0.0000000527,"v":0.0,"t":1733832000}
+{"o":0.0000000527,"h":0.0000000528,"l":0.0000000517,"c":0.0000000519,"v":0.0,"t":1733835600}
+{"o":0.0000000519,"h":0.0000000522,"l":0.0000000509,"c":0.0000000514,"v":0.0,"t":1733839200}
+{"o":0.0000000514,"h":0.0000000541,"l":0.0000000511,"c":0.0000000539,"v":0.0,"t":1733842800}
+{"o":0.0000000539,"h":0.0000000546,"l":0.0000000526,"c":0.0000000529,"v":0.0,"t":1733846400}
+{"o":0.0000000529,"h":0.0000000548,"l":0.0000000528,"c":0.0000000547,"v":0.0,"t":1733850000}
+{"o":0.0000000547,"h":0.0000000552,"l":0.0000000527,"c":0.0000000532,"v":0.0,"t":1733853600}
+{"o":0.0000000532,"h":0.0000000533,"l":0.0000000524,"c":0.0000000525,"v":0.0,"t":1733857200}
+{"o":0.0000000525,"h":0.0000000527,"l":0.000000052,"c":0.0000000522,"v":0.0,"t":1733860800}
+{"o":0.0000000522,"h":0.0000000525,"l":0.0000000515,"c":0.0000000522,"v":0.0,"t":1733864400}
+{"o":0.0000000522,"h":0.0000000524,"l":0.0000000518,"c":0.0000000519,"v":0.0,"t":1733868000}
+{"o":0.0000000519,"h":0.0000000523,"l":0.0000000517,"c":0.0000000522,"v":0.0,"t":1733871600}
+{"o":0.0000000522,"h":0.0000000527,"l":0.0000000517,"c":0.0000000518,"v":0.0,"t":1733875200}
+{"o":0.0000000518,"h":0.0000000527,"l":0.0000000515,"c":0.0000000525,"v":0.0,"t":1733878800}
+{"o":0.0000000525,"h":0.0000000526,"l":0.0000000513,"c":0.0000000516,"v":0.0,"t":1733882400}
+{"o":0.0000000516,"h":0.0000000516,"l":0.0000000508,"c":0.0000000508,"v":0.0,"t":1733886000}
+{"o":0.0000000508,"h":0.0000000512,"l":0.0000000506,"c":0.0000000509,"v":0.0,"t":1733889600}
+{"o":0.0000000509,"h":0.0000000514,"l":0.0000000508,"c":0.000000051,"v":0.0,"t":1733893200}
+{"o":0.000000051,"h":0.0000000511,"l":0.0000000506,"c":0.0000000507,"v":0.0,"t":1733896800}
+{"o":0.0000000507,"h":0.0000000512,"l":0.0000000506,"c":0.000000051,"v":0.0,"t":1733900400}
+{"o":0.000000051,"h":0.000000051,"l":0.00000005,"c":0.0000000502,"v":0.0,"t":1733904000}
+{"o":0.0000000502,"h":0.0000000505,"l":0.00000005,"c":0.00000005,"v":0.0,"t":1733907600}
+{"o":0.00000005,"h":0.0000000501,"l":0.0000000497,"c":0.0000000498,"v":0.0,"t":1733911200}
+{"o":0.0000000498,"h":0.00000005,"l":0.0000000492,"c":0.0000000496,"v":0.0,"t":1733914800}
+{"o":0.0000000496,"h":0.0000000661,"l":0.0000000492,"c":0.0000000535,"v":149574634.9691320062,"t":1733918400}
+{"o":0.0000000535,"h":0.0000000537,"l":0.0000000528,"c":0.0000000531,"v":0.0,"t":1733922000}
+{"o":0.0000000531,"h":0.0000000535,"l":0.0000000528,"c":0.0000000529,"v":0.0,"t":1733925600}
+{"o":0.0000000529,"h":0.000000053,"l":0.0000000521,"c":0.0000000526,"v":0.0,"t":1733929200}
+{"o":0.0000000526,"h":0.000000053,"l":0.0000000521,"c":0.0000000525,"v":0.0,"t":1733932800}
+{"o":0.0000000525,"h":0.000000053,"l":0.0000000522,"c":0.0000000527,"v":0.0,"t":1733936400}
+{"o":0.0000000527,"h":0.000000053,"l":0.0000000524,"c":0.0000000526,"v":0.0,"t":1733940000}
+{"o":0.0000000526,"h":0.0000000528,"l":0.0000000522,"c":0.0000000523,"v":0.0,"t":1733943600}
+{"o":0.0000000523,"h":0.0000000526,"l":0.0000000519,"c":0.0000000525,"v":0.0,"t":1733947200}
+{"o":0.0000000525,"h":0.0000000528,"l":0.0000000524,"c":0.0000000525,"v":0.0,"t":1733950800}
+{"o":0.0000000525,"h":0.0000000527,"l":0.0000000524,"c":0.0000000526,"v":0.0,"t":1733954400}
+{"o":0.0000000526,"h":0.000000053,"l":0.0000000525,"c":0.0000000529,"v":0.0,"t":1733958000}
+{"o":0.0000000529,"h":0.0000000531,"l":0.0000000527,"c":0.0000000529,"v":0.0,"t":1733961600}
+{"o":0.0000000529,"h":0.0000000533,"l":0.0000000528,"c":0.0000000531,"v":0.0,"t":1733965200}
+{"o":0.0000000531,"h":0.0000000534,"l":0.0000000524,"c":0.0000000524,"v":0.0,"t":1733968800}
+{"o":0.0000000524,"h":0.0000000528,"l":0.0000000518,"c":0.0000000522,"v":0.0,"t":1733972400}
+{"o":0.0000000522,"h":0.0000000526,"l":0.0000000519,"c":0.0000000523,"v":0.0,"t":1733976000}
+{"o":0.0000000523,"h":0.0000000524,"l":0.0000000516,"c":0.000000052,"v":0.0,"t":1733979600}
+{"o":0.000000052,"h":0.0000000524,"l":0.0000000519,"c":0.0000000522,"v":0.0,"t":1733983200}
+{"o":0.0000000522,"h":0.0000000523,"l":0.0000000519,"c":0.0000000523,"v":0.0,"t":1733986800}
+{"o":0.0000000523,"h":0.0000000523,"l":0.0000000517,"c":0.0000000518,"v":0.0,"t":1733990400}
+{"o":0.0000000518,"h":0.0000000519,"l":0.0000000515,"c":0.0000000519,"v":0.0,"t":1733994000}
+{"o":0.0000000519,"h":0.0000000524,"l":0.0000000518,"c":0.0000000523,"v":0.0,"t":1733997600}
+{"o":0.0000000523,"h":0.0000000527,"l":0.0000000522,"c":0.0000000524,"v":0.0,"t":1734001200}
+{"o":0.0000000524,"h":0.0000000524,"l":0.0000000519,"c":0.000000052,"v":0.0,"t":1734004800}
+{"o":0.000000052,"h":0.0000000526,"l":0.0000000517,"c":0.0000000523,"v":0.0,"t":1734008400}
+{"o":0.0000000523,"h":0.0000000524,"l":0.0000000515,"c":0.0000000517,"v":0.0,"t":1734012000}
+{"o":0.0000000517,"h":0.0000000522,"l":0.0000000516,"c":0.000000052,"v":0.0,"t":1734015600}
+{"o":0.000000052,"h":0.0000000522,"l":0.0000000513,"c":0.0000000521,"v":0.0,"t":1734019200}
+{"o":0.0000000521,"h":0.0000000521,"l":0.0000000513,"c":0.0000000513,"v":0.0,"t":1734022800}
+{"o":0.0000000513,"h":0.0000000521,"l":0.0000000512,"c":0.000000052,"v":0.0,"t":1734026400}
+{"o":0.000000052,"h":0.0000000531,"l":0.0000000519,"c":0.0000000529,"v":0.0,"t":1734030000}
+{"o":0.0000000529,"h":0.0000000529,"l":0.0000000523,"c":0.0000000525,"v":0.0,"t":1734033600}
+{"o":0.0000000525,"h":0.0000000531,"l":0.0000000525,"c":0.0000000528,"v":0.0,"t":1734037200}
+{"o":0.0000000528,"h":0.0000000533,"l":0.0000000526,"c":0.0000000527,"v":0.0,"t":1734040800}
+{"o":0.0000000527,"h":0.0000000533,"l":0.0000000526,"c":0.000000053,"v":0.0,"t":1734044400}
+{"o":0.000000053,"h":0.0000000531,"l":0.0000000526,"c":0.0000000529,"v":0.0,"t":1734048000}
+{"o":0.0000000529,"h":0.0000000536,"l":0.0000000529,"c":0.0000000532,"v":0.0,"t":1734051600}
+{"o":0.0000000532,"h":0.0000000534,"l":0.0000000526,"c":0.0000000529,"v":0.0,"t":1734055200}
+{"o":0.0000000529,"h":0.0000000531,"l":0.0000000527,"c":0.0000000529,"v":0.0,"t":1734058800}
+{"o":0.0000000529,"h":0.0000000533,"l":0.0000000528,"c":0.0000000532,"v":0.0,"t":1734062400}
+{"o":0.0000000532,"h":0.0000000533,"l":0.000000053,"c":0.0000000533,"v":0.0,"t":1734066000}
+{"o":0.0000000533,"h":0.000000054,"l":0.000000053,"c":0.0000000536,"v":0.0,"t":1734069600}
+{"o":0.0000000536,"h":0.0000000544,"l":0.0000000534,"c":0.0000000535,"v":0.0,"t":1734073200}
+{"o":0.0000000535,"h":0.0000000537,"l":0.0000000531,"c":0.0000000532,"v":0.0,"t":1734076800}
+{"o":0.0000000532,"h":0.0000000536,"l":0.0000000531,"c":0.0000000534,"v":0.0,"t":1734080400}
+{"o":0.0000000534,"h":0.0000000536,"l":0.0000000531,"c":0.0000000532,"v":0.0,"t":1734084000}
+{"o":0.0000000532,"h":0.0000000533,"l":0.0000000529,"c":0.0000000533,"v":0.0,"t":1734087600}
+{"o":0.0000000533,"h":0.0000000536,"l":0.000000053,"c":0.0000000533,"v":0.0,"t":1734091200}
+{"o":0.0000000533,"h":0.0000000542,"l":0.0000000533,"c":0.0000000538,"v":0.0,"t":1734094800}
+{"o":0.0000000538,"h":0.0000000541,"l":0.0000000536,"c":0.0000000537,"v":0.0,"t":1734098400}
+{"o":0.0000000537,"h":0.0000000545,"l":0.0000000532,"c":0.0000000544,"v":0.0,"t":1734102000}
+{"o":0.0000000544,"h":0.0000000545,"l":0.0000000539,"c":0.0000000544,"v":0.0,"t":1734105600}
+{"o":0.0000000544,"h":0.0000000544,"l":0.0000000537,"c":0.0000000538,"v":0.0,"t":1734109200}
+{"o":0.0000000538,"h":0.0000000543,"l":0.0000000538,"c":0.0000000541,"v":0.0,"t":1734112800}
+{"o":0.0000000541,"h":0.0000000544,"l":0.0000000538,"c":0.0000000538,"v":0.0,"t":1734116400}
+{"o":0.0000000538,"h":0.0000000539,"l":0.0000000535,"c":0.0000000537,"v":0.0,"t":1734120000}
+{"o":0.0000000537,"h":0.0000000539,"l":0.0000000536,"c":0.0000000537,"v":0.0,"t":1734123600}
+{"o":0.0000000537,"h":0.0000000544,"l":0.0000000536,"c":0.0000000538,"v":0.0,"t":1734127200}
+{"o":0.0000000538,"h":0.0000000539,"l":0.0000000534,"c":0.0000000535,"v":0.0,"t":1734130800}
+{"o":0.0000000535,"h":0.0000000538,"l":0.0000000534,"c":0.0000000536,"v":0.0,"t":1734134400}
+{"o":0.0000000536,"h":0.0000000536,"l":0.0000000529,"c":0.0000000533,"v":0.0,"t":1734138000}
+{"o":0.0000000533,"h":0.0000000535,"l":0.000000053,"c":0.0000000532,"v":0.0,"t":1734141600}
+{"o":0.0000000532,"h":0.0000000533,"l":0.0000000531,"c":0.0000000531,"v":0.0,"t":1734145200}
+{"o":0.0000000531,"h":0.0000000536,"l":0.0000000531,"c":0.0000000533,"v":0.0,"t":1734148800}
+{"o":0.0000000533,"h":0.0000000534,"l":0.0000000532,"c":0.0000000532,"v":0.0,"t":1734152400}
+{"o":0.0000000532,"h":0.0000000532,"l":0.0000000528,"c":0.000000053,"v":0.0,"t":1734156000}
+{"o":0.000000053,"h":0.0000000532,"l":0.000000053,"c":0.0000000532,"v":0.0,"t":1734159600}
+{"o":0.0000000532,"h":0.0000000534,"l":0.000000053,"c":0.0000000531,"v":0.0,"t":1734163200}
+{"o":0.0000000531,"h":0.0000000533,"l":0.000000053,"c":0.0000000532,"v":0.0,"t":1734166800}
+{"o":0.0000000532,"h":0.0000000535,"l":0.0000000532,"c":0.0000000534,"v":0.0,"t":1734170400}
+{"o":0.0000000534,"h":0.0000000537,"l":0.0000000534,"c":0.0000000536,"v":0.0,"t":1734174000}
+{"o":0.0000000536,"h":0.0000000541,"l":0.0000000535,"c":0.0000000541,"v":0.0,"t":1734177600}
+{"o":0.0000000541,"h":0.0000000547,"l":0.000000054,"c":0.0000000545,"v":0.0,"t":1734181200}
+{"o":0.0000000545,"h":0.0000000546,"l":0.000000054,"c":0.0000000542,"v":0.0,"t":1734184800}
+{"o":0.0000000542,"h":0.0000000543,"l":0.0000000538,"c":0.000000054,"v":0.0,"t":1734188400}
+{"o":0.000000054,"h":0.0000000546,"l":0.000000054,"c":0.0000000543,"v":0.0,"t":1734192000}
+{"o":0.0000000543,"h":0.0000000552,"l":0.0000000542,"c":0.0000000551,"v":0.0,"t":1734195600}
+{"o":0.0000000551,"h":0.0000000557,"l":0.0000000548,"c":0.0000000552,"v":0.0,"t":1734199200}
+{"o":0.0000000552,"h":0.0000000558,"l":0.0000000548,"c":0.0000000551,"v":69.0,"t":1734202800}
+{"o":0.0000000551,"h":0.0000000559,"l":0.000000055,"c":0.0000000558,"v":0.0,"t":1734206400}
+{"o":0.0000000558,"h":0.0000000558,"l":0.0000000552,"c":0.0000000553,"v":0.0,"t":1734210000}
+{"o":0.0000000553,"h":0.0000000555,"l":0.0000000548,"c":0.0000000552,"v":0.0,"t":1734213600}
+{"o":0.0000000552,"h":0.0000000552,"l":0.0000000544,"c":0.0000000547,"v":0.0,"t":1734217200}
+{"o":0.0000000547,"h":0.0000000549,"l":0.0000000545,"c":0.0000000547,"v":0.0,"t":1734220800}
+{"o":0.0000000547,"h":0.0000000548,"l":0.0000000543,"c":0.0000000544,"v":0.0,"t":1734224400}
+{"o":0.0000000544,"h":0.0000000544,"l":0.0000000542,"c":0.0000000544,"v":0.0,"t":1734228000}
+{"o":0.0000000544,"h":0.0000000548,"l":0.0000000544,"c":0.0000000548,"v":0.0,"t":1734231600}
+{"o":0.0000000548,"h":0.0000000548,"l":0.0000000542,"c":0.0000000546,"v":0.0,"t":1734235200}
+{"o":0.0000000546,"h":0.0000000547,"l":0.0000000543,"c":0.0000000546,"v":6050.307396,"t":1734238800}
+{"o":0.0000000546,"h":0.0000000551,"l":0.0000000546,"c":0.0000000551,"v":0.0,"t":1734242400}
+{"o":0.0000000551,"h":0.0000000558,"l":0.000000055,"c":0.0000000553,"v":0.0,"t":1734246000}
+{"o":0.0000000553,"h":0.0000000556,"l":0.000000055,"c":0.000000055,"v":0.0,"t":1734249600}
+{"o":0.000000055,"h":0.0000000552,"l":0.0000000548,"c":0.0000000549,"v":0.0,"t":1734253200}
+{"o":0.0000000549,"h":0.0000000552,"l":0.0000000546,"c":0.0000000551,"v":0.0,"t":1734256800}
+{"o":0.0000000551,"h":0.0000000553,"l":0.000000055,"c":0.0000000551,"v":0.0,"t":1734260400}
+{"o":0.0000000551,"h":0.0000000553,"l":0.0000000547,"c":0.0000000548,"v":0.0,"t":1734264000}
+{"o":0.0000000548,"h":0.0000000551,"l":0.0000000545,"c":0.0000000548,"v":0.0,"t":1734267600}
+{"o":0.0000000548,"h":0.0000000548,"l":0.0000000543,"c":0.0000000543,"v":0.0,"t":1734271200}
+{"o":0.0000000543,"h":0.0000000547,"l":0.0000000543,"c":0.0000000545,"v":0.0,"t":1734274800}
+{"o":0.0000000545,"h":0.0000000545,"l":0.0000000541,"c":0.0000000542,"v":0.0,"t":1734278400}
+{"o":0.0000000542,"h":0.0000000545,"l":0.0000000541,"c":0.0000000543,"v":0.0,"t":1734282000}
+{"o":0.0000000543,"h":0.0000000545,"l":0.0000000543,"c":0.0000000544,"v":0.0,"t":1734285600}
+{"o":0.0000000544,"h":0.0000000544,"l":0.0000000541,"c":0.0000000544,"v":0.0,"t":1734289200}
+{"o":0.0000000544,"h":0.0000000547,"l":0.0000000543,"c":0.0000000545,"v":0.0,"t":1734292800}
+{"o":0.0000000545,"h":0.0000000555,"l":0.0000000545,"c":0.0000000555,"v":0.0,"t":1734296400}
+{"o":0.0000000555,"h":0.0000000557,"l":0.0000000547,"c":0.0000000548,"v":0.0,"t":1734300000}
+{"o":0.0000000548,"h":0.0000000548,"l":0.0000000533,"c":0.0000000536,"v":0.0,"t":1734303600}
+{"o":0.0000000536,"h":0.0000000541,"l":0.0000000529,"c":0.0000000532,"v":0.0,"t":1734307200}
+{"o":0.0000000532,"h":0.0000000534,"l":0.000000053,"c":0.0000000533,"v":0.0,"t":1734310800}
+{"o":0.0000000533,"h":0.0000000542,"l":0.0000000533,"c":0.0000000541,"v":0.0,"t":1734314400}
+{"o":0.0000000541,"h":0.0000000546,"l":0.000000054,"c":0.0000000544,"v":0.0,"t":1734318000}
+{"o":0.0000000544,"h":0.0000000545,"l":0.0000000541,"c":0.0000000543,"v":0.0,"t":1734321600}
+{"o":0.0000000543,"h":0.0000000545,"l":0.0000000541,"c":0.0000000541,"v":0.0,"t":1734325200}
+{"o":0.0000000541,"h":0.0000000542,"l":0.0000000538,"c":0.000000054,"v":0.0,"t":1734328800}
+{"o":0.000000054,"h":0.0000000541,"l":0.0000000537,"c":0.0000000539,"v":0.0,"t":1734332400}
+{"o":0.0000000539,"h":0.0000000547,"l":0.0000000539,"c":0.0000000547,"v":0.0,"t":1734336000}
+{"o":0.0000000547,"h":0.0000000551,"l":0.0000000546,"c":0.000000055,"v":0.0,"t":1734339600}
+{"o":0.000000055,"h":0.0000000559,"l":0.000000055,"c":0.0000000553,"v":0.0,"t":1734343200}
+{"o":0.0000000553,"h":0.0000000566,"l":0.0000000552,"c":0.0000000562,"v":0.0,"t":1734346800}
+{"o":0.0000000562,"h":0.0000000568,"l":0.0000000557,"c":0.0000000562,"v":0.0,"t":1734350400}
+{"o":0.0000000562,"h":0.0000000564,"l":0.0000000556,"c":0.0000000556,"v":0.0,"t":1734354000}
+{"o":0.0000000556,"h":0.0000000561,"l":0.0000000552,"c":0.0000000555,"v":0.0,"t":1734357600}
+{"o":0.0000000555,"h":0.0000000558,"l":0.0000000551,"c":0.0000000554,"v":0.0,"t":1734361200}
+{"o":0.0000000554,"h":0.0000000555,"l":0.0000000548,"c":0.000000055,"v":0.0,"t":1734364800}
+{"o":0.000000055,"h":0.000000055,"l":0.0000000544,"c":0.0000000548,"v":0.0,"t":1734368400}
+{"o":0.0000000548,"h":0.0000000551,"l":0.0000000542,"c":0.0000000542,"v":0.0,"t":1734372000}
+{"o":0.0000000542,"h":0.0000000554,"l":0.0000000542,"c":0.0000000551,"v":0.0,"t":1734375600}
+{"o":0.0000000551,"h":0.0000000559,"l":0.000000055,"c":0.0000000556,"v":0.0,"t":1734379200}
+{"o":0.0000000556,"h":0.0000000556,"l":0.0000000549,"c":0.000000055,"v":0.0,"t":1734382800}
+{"o":0.000000055,"h":0.0000000555,"l":0.0000000549,"c":0.0000000552,"v":0.0,"t":1734386400}
+{"o":0.0000000552,"h":0.0000000557,"l":0.000000055,"c":0.0000000556,"v":0.0,"t":1734390000}
+{"o":0.0000000556,"h":0.0000000568,"l":0.0000000555,"c":0.0000000567,"v":0.0,"t":1734393600}
+{"o":0.0000000567,"h":0.0000000569,"l":0.000000056,"c":0.0000000561,"v":0.0,"t":1734397200}
+{"o":0.0000000561,"h":0.0000000564,"l":0.0000000558,"c":0.0000000562,"v":0.0,"t":1734400800}
+{"o":0.0000000562,"h":0.0000000565,"l":0.0000000557,"c":0.0000000558,"v":0.0,"t":1734404400}
+{"o":0.0000000558,"h":0.0000000566,"l":0.0000000557,"c":0.0000000561,"v":0.0,"t":1734408000}
+{"o":0.0000000561,"h":0.0000000564,"l":0.000000053,"c":0.0000000531,"v":128264.90884,"t":1734411600}
+{"o":0.0000000531,"h":0.0000000533,"l":0.0000000528,"c":0.000000053,"v":0.0,"t":1734415200}
+{"o":0.000000053,"h":0.0000000531,"l":0.0000000527,"c":0.0000000529,"v":0.0,"t":1734418800}
+{"o":0.0000000529,"h":0.0000000532,"l":0.0000000522,"c":0.0000000525,"v":0.0,"t":1734422400}
+{"o":0.0000000525,"h":0.0000000527,"l":0.0000000513,"c":0.0000000514,"v":0.0,"t":1734426000}
+{"o":0.0000000514,"h":0.0000000538,"l":0.000000051,"c":0.0000000532,"v":244406.566237,"t":1734429600}
+{"o":0.0000000532,"h":0.0000000536,"l":0.0000000531,"c":0.0000000535,"v":0.0,"t":1734433200}
+{"o":0.0000000535,"h":0.0000000536,"l":0.0000000518,"c":0.0000000521,"v":0.0,"t":1734436800}
+{"o":0.0000000521,"h":0.0000000535,"l":0.0000000521,"c":0.000000053,"v":0.0,"t":1734440400}
+{"o":0.000000053,"h":0.0000000541,"l":0.0000000529,"c":0.0000000534,"v":0.0,"t":1734444000}
+{"o":0.0000000534,"h":0.0000000546,"l":0.0000000534,"c":0.0000000538,"v":0.0,"t":1734447600}
+{"o":0.0000000538,"h":0.0000000539,"l":0.0000000522,"c":0.0000000523,"v":0.0,"t":1734451200}
+{"o":0.0000000523,"h":0.0000000527,"l":0.0000000519,"c":0.0000000521,"v":0.0,"t":1734454800}
+{"o":0.0000000521,"h":0.0000000528,"l":0.0000000518,"c":0.0000000521,"v":0.0,"t":1734458400}
+{"o":0.0000000521,"h":0.0000000524,"l":0.0000000518,"c":0.0000000521,"v":0.0,"t":1734462000}
+{"o":0.0000000521,"h":0.0000000527,"l":0.0000000519,"c":0.0000000524,"v":0.0,"t":1734465600}
+{"o":0.0000000524,"h":0.0000000528,"l":0.0000000523,"c":0.0000000525,"v":0.0,"t":1734469200}
+{"o":0.0000000525,"h":0.0000000536,"l":0.0000000525,"c":0.000000053,"v":0.0,"t":1734472800}
+{"o":0.000000053,"h":0.0000000538,"l":0.000000053,"c":0.0000000531,"v":0.0,"t":1734476400}
+{"o":0.0000000531,"h":0.0000000535,"l":0.0000000525,"c":0.0000000529,"v":0.0,"t":1734480000}
+{"o":0.0000000529,"h":0.0000000544,"l":0.0000000527,"c":0.0000000543,"v":0.0,"t":1734483600}
+{"o":0.0000000543,"h":0.0000000545,"l":0.0000000537,"c":0.0000000542,"v":0.0,"t":1734487200}
+{"o":0.0000000542,"h":0.0000000547,"l":0.0000000539,"c":0.0000000545,"v":0.0,"t":1734490800}
+{"o":0.0000000545,"h":0.0000000552,"l":0.0000000544,"c":0.0000000546,"v":0.0,"t":1734494400}
+{"o":0.0000000546,"h":0.0000000551,"l":0.0000000543,"c":0.000000055,"v":0.0,"t":1734498000}
+{"o":0.000000055,"h":0.0000000555,"l":0.0000000547,"c":0.0000000551,"v":0.0,"t":1734501600}
+{"o":0.0000000551,"h":0.0000000552,"l":0.0000000546,"c":0.0000000549,"v":0.0,"t":1734505200}
+{"o":0.0000000549,"h":0.0000000553,"l":0.0000000546,"c":0.000000055,"v":0.0,"t":1734508800}
+{"o":0.000000055,"h":0.000000055,"l":0.0000000545,"c":0.0000000547,"v":0.0,"t":1734512400}
+{"o":0.0000000547,"h":0.000000055,"l":0.0000000543,"c":0.0000000545,"v":0.0,"t":1734516000}
+{"o":0.0000000545,"h":0.0000000546,"l":0.0000000542,"c":0.0000000545,"v":0.0,"t":1734519600}
+{"o":0.0000000545,"h":0.0000000549,"l":0.0000000542,"c":0.0000000548,"v":0.0,"t":1734523200}
+{"o":0.0000000548,"h":0.0000000552,"l":0.0000000544,"c":0.000000055,"v":0.0,"t":1734526800}
+{"o":0.000000055,"h":0.0000000552,"l":0.0000000545,"c":0.000000055,"v":0.0,"t":1734530400}
+{"o":0.000000055,"h":0.0000000553,"l":0.0000000542,"c":0.0000000545,"v":0.0,"t":1734534000}
+{"o":0.0000000545,"h":0.0000000551,"l":0.0000000543,"c":0.0000000549,"v":0.0,"t":1734537600}
+{"o":0.0000000549,"h":0.0000000554,"l":0.0000000545,"c":0.0000000547,"v":0.0,"t":1734541200}
+{"o":0.0000000547,"h":0.0000000551,"l":0.0000000544,"c":0.0000000544,"v":0.0,"t":1734544800}
+{"o":0.0000000544,"h":0.0000000561,"l":0.0000000543,"c":0.000000056,"v":0.0,"t":1734548400}
+{"o":0.000000056,"h":0.0000000577,"l":0.0000000558,"c":0.0000000573,"v":0.0,"t":1734552000}
+{"o":0.0000000573,"h":0.0000000585,"l":0.0000000564,"c":0.0000000568,"v":0.0,"t":1734555600}
+{"o":0.0000000568,"h":0.000000058,"l":0.0000000565,"c":0.0000000575,"v":0.0,"t":1734559200}
+{"o":0.0000000575,"h":0.0000000584,"l":0.0000000571,"c":0.0000000574,"v":0.0,"t":1734562800}
+{"o":0.0000000574,"h":0.0000000577,"l":0.0000000567,"c":0.000000057,"v":0.0,"t":1734566400}
+{"o":0.000000057,"h":0.0000000585,"l":0.000000057,"c":0.0000000584,"v":0.0,"t":1734570000}
+{"o":0.0000000584,"h":0.0000000598,"l":0.0000000576,"c":0.0000000577,"v":0.0,"t":1734573600}
+{"o":0.0000000577,"h":0.0000000579,"l":0.0000000562,"c":0.0000000568,"v":0.0,"t":1734577200}
+{"o":0.0000000568,"h":0.0000000573,"l":0.0000000566,"c":0.0000000572,"v":0.0,"t":1734580800}
+{"o":0.0000000572,"h":0.0000000573,"l":0.0000000564,"c":0.0000000565,"v":0.0,"t":1734584400}
+{"o":0.0000000565,"h":0.0000000569,"l":0.0000000561,"c":0.0000000564,"v":0.0,"t":1734588000}
+{"o":0.0000000564,"h":0.0000000565,"l":0.0000000558,"c":0.000000056,"v":0.0,"t":1734591600}
+{"o":0.000000056,"h":0.000000057,"l":0.000000056,"c":0.0000000568,"v":0.0,"t":1734595200}
+{"o":0.0000000568,"h":0.000000057,"l":0.0000000564,"c":0.0000000565,"v":0.0,"t":1734598800}
+{"o":0.0000000565,"h":0.0000000567,"l":0.0000000561,"c":0.0000000564,"v":0.0,"t":1734602400}
+{"o":0.0000000564,"h":0.0000000567,"l":0.0000000563,"c":0.0000000564,"v":0.0,"t":1734606000}
+{"o":0.0000000564,"h":0.0000000574,"l":0.000000056,"c":0.0000000571,"v":0.0,"t":1734609600}
+{"o":0.0000000571,"h":0.0000000573,"l":0.0000000567,"c":0.0000000571,"v":0.0,"t":1734613200}
+{"o":0.0000000571,"h":0.0000000577,"l":0.0000000563,"c":0.0000000575,"v":0.0,"t":1734616800}
+{"o":0.0000000575,"h":0.0000000589,"l":0.0000000575,"c":0.0000000577,"v":0.0,"t":1734620400}
+{"o":0.0000000577,"h":0.0000000587,"l":0.0000000574,"c":0.0000000576,"v":0.0,"t":1734624000}
+{"o":0.0000000576,"h":0.0000000609,"l":0.0000000509,"c":0.0000000532,"v":213066.767608,"t":1734627600}
+{"o":0.0000000532,"h":0.0000000563,"l":0.0000000527,"c":0.0000000539,"v":0.0,"t":1734631200}
+{"o":0.0000000539,"h":0.0000000562,"l":0.0000000534,"c":0.0000000547,"v":0.0,"t":1734634800}
+{"o":0.0000000547,"h":0.0000000561,"l":0.0000000536,"c":0.0000000542,"v":0.0,"t":1734638400}
+{"o":0.0000000542,"h":0.0000000547,"l":0.0000000527,"c":0.0000000539,"v":0.0,"t":1734642000}
+{"o":0.0000000539,"h":0.0000000545,"l":0.0000000532,"c":0.0000000533,"v":0.0,"t":1734645600}
+{"o":0.0000000533,"h":0.0000000543,"l":0.0000000533,"c":0.0000000541,"v":0.0,"t":1734649200}
+{"o":0.0000000541,"h":0.0000000547,"l":0.0000000533,"c":0.0000000537,"v":0.0,"t":1734652800}
+{"o":0.0000000537,"h":0.0000000543,"l":0.0000000534,"c":0.000000054,"v":0.0,"t":1734656400}
+{"o":0.000000054,"h":0.0000000541,"l":0.0000000525,"c":0.0000000528,"v":0.0,"t":1734660000}
+{"o":0.0000000528,"h":0.0000000535,"l":0.0000000527,"c":0.0000000534,"v":0.0,"t":1734663600}
+{"o":0.0000000534,"h":0.0000000539,"l":0.000000053,"c":0.0000000538,"v":0.0,"t":1734667200}
+{"o":0.0000000538,"h":0.0000000546,"l":0.0000000537,"c":0.0000000544,"v":0.0,"t":1734670800}
+{"o":0.0000000544,"h":0.0000000558,"l":0.000000054,"c":0.0000000553,"v":0.0,"t":1734674400}
+{"o":0.0000000553,"h":0.0000000553,"l":0.0000000538,"c":0.0000000548,"v":0.0,"t":1734678000}
+{"o":0.0000000548,"h":0.0000000608,"l":0.0000000548,"c":0.0000000577,"v":0.0,"t":1734681600}
+{"o":0.0000000577,"h":0.0000000589,"l":0.0000000563,"c":0.0000000574,"v":0.0,"t":1734685200}
+{"o":0.0000000574,"h":0.0000000594,"l":0.0000000523,"c":0.0000000534,"v":289587.344834,"t":1734688800}
+{"o":0.0000000534,"h":0.0000000557,"l":0.0000000529,"c":0.0000000554,"v":0.0,"t":1734692400}
+{"o":0.0000000554,"h":0.0000000555,"l":0.0000000526,"c":0.0000000531,"v":0.0,"t":1734696000}
+{"o":0.0000000531,"h":0.0000000535,"l":0.0000000516,"c":0.0000000518,"v":0.0,"t":1734699600}
+{"o":0.0000000518,"h":0.0000000523,"l":0.0000000514,"c":0.0000000518,"v":0.0,"t":1734703200}
+{"o":0.0000000518,"h":0.000000052,"l":0.000000051,"c":0.0000000514,"v":0.0,"t":1734706800}
+{"o":0.0000000514,"h":0.0000000518,"l":0.0000000505,"c":0.0000000511,"v":0.0,"t":1734710400}
+{"o":0.0000000511,"h":0.0000000513,"l":0.0000000505,"c":0.0000000507,"v":0.0,"t":1734714000}
+{"o":0.0000000507,"h":0.0000000516,"l":0.0000000506,"c":0.0000000512,"v":0.0,"t":1734717600}
+{"o":0.0000000512,"h":0.0000000512,"l":0.0000000504,"c":0.0000000509,"v":0.0,"t":1734721200}
+{"o":0.0000000509,"h":0.0000000516,"l":0.0000000508,"c":0.0000000513,"v":0.0,"t":1734724800}
+{"o":0.0000000513,"h":0.0000000519,"l":0.000000051,"c":0.0000000511,"v":0.0,"t":1734728400}
+{"o":0.0000000511,"h":0.0000000512,"l":0.0000000506,"c":0.0000000506,"v":0.0,"t":1734732000}
+{"o":0.0000000506,"h":0.0000000507,"l":0.0000000501,"c":0.0000000501,"v":0.0,"t":1734735600}
+{"o":0.0000000501,"h":0.0000000505,"l":0.00000005,"c":0.0000000502,"v":0.0,"t":1734739200}
+{"o":0.0000000502,"h":0.0000000503,"l":0.0000000496,"c":0.0000000499,"v":0.0,"t":1734742800}
+{"o":0.0000000499,"h":0.0000000502,"l":0.0000000498,"c":0.0000000501,"v":0.0,"t":1734746400}
+{"o":0.0000000501,"h":0.0000000504,"l":0.00000005,"c":0.0000000502,"v":0.0,"t":1734750000}
+{"o":0.0000000502,"h":0.0000000502,"l":0.0000000496,"c":0.0000000496,"v":0.0,"t":1734753600}
+{"o":0.0000000496,"h":0.0000000497,"l":0.0000000489,"c":0.000000049,"v":0.0,"t":1734757200}
+{"o":0.000000049,"h":0.0000000493,"l":0.0000000487,"c":0.0000000489,"v":0.0,"t":1734760800}
+{"o":0.0000000489,"h":0.0000000491,"l":0.0000000482,"c":0.0000000491,"v":0.0,"t":1734764400}
+{"o":0.0000000491,"h":0.0000000496,"l":0.000000049,"c":0.0000000496,"v":0.0,"t":1734768000}
+{"o":0.0000000496,"h":0.0000000502,"l":0.0000000495,"c":0.00000005,"v":0.0,"t":1734771600}
+{"o":0.00000005,"h":0.0000000503,"l":0.0000000497,"c":0.0000000501,"v":0.0,"t":1734775200}
+{"o":0.0000000501,"h":0.0000000507,"l":0.0000000501,"c":0.0000000505,"v":0.0,"t":1734778800}
+{"o":0.0000000505,"h":0.0000000522,"l":0.0000000505,"c":0.0000000521,"v":0.0,"t":1734782400}
+{"o":0.0000000521,"h":0.0000000532,"l":0.0000000517,"c":0.0000000525,"v":0.0,"t":1734786000}
+{"o":0.0000000525,"h":0.000000053,"l":0.0000000519,"c":0.0000000529,"v":0.0,"t":1734789600}
+{"o":0.0000000529,"h":0.0000000531,"l":0.000000052,"c":0.0000000522,"v":0.0,"t":1734793200}
+{"o":0.0000000522,"h":0.0000000533,"l":0.000000052,"c":0.000000053,"v":0.0,"t":1734796800}
+{"o":0.000000053,"h":0.000000054,"l":0.0000000526,"c":0.000000053,"v":0.0,"t":1734800400}
+{"o":0.000000053,"h":0.0000000543,"l":0.0000000526,"c":0.0000000535,"v":0.0,"t":1734804000}
+{"o":0.0000000535,"h":0.0000000546,"l":0.0000000535,"c":0.0000000537,"v":0.0,"t":1734807600}
+{"o":0.0000000537,"h":0.0000000542,"l":0.0000000532,"c":0.0000000537,"v":0.0,"t":1734811200}
+{"o":0.0000000537,"h":0.0000000545,"l":0.0000000535,"c":0.0000000539,"v":0.0,"t":1734814800}
+{"o":0.0000000539,"h":0.0000000544,"l":0.0000000533,"c":0.0000000538,"v":0.0,"t":1734818400}
+{"o":0.0000000538,"h":0.0000000546,"l":0.0000000534,"c":0.0000000537,"v":0.0,"t":1734822000}
+{"o":0.0000000537,"h":0.0000000544,"l":0.0000000532,"c":0.0000000536,"v":0.0,"t":1734825600}
+{"o":0.0000000536,"h":0.000000054,"l":0.000000053,"c":0.0000000533,"v":0.0,"t":1734829200}
+{"o":0.0000000533,"h":0.0000000538,"l":0.000000053,"c":0.0000000536,"v":0.0,"t":1734832800}
+{"o":0.0000000536,"h":0.000000054,"l":0.000000053,"c":0.0000000534,"v":0.0,"t":1734836400}
+{"o":0.0000000534,"h":0.0000000542,"l":0.0000000532,"c":0.0000000542,"v":0.0,"t":1734840000}
+{"o":0.0000000542,"h":0.0000000548,"l":0.0000000539,"c":0.000000054,"v":0.0,"t":1734843600}
+{"o":0.000000054,"h":0.0000000542,"l":0.0000000528,"c":0.000000053,"v":1409549.2962730001,"t":1734847200}
+{"o":0.000000053,"h":0.0000000531,"l":0.0000000525,"c":0.0000000527,"v":0.0,"t":1734850800}
+{"o":0.0000000527,"h":0.0000000528,"l":0.0000000523,"c":0.0000000527,"v":0.0,"t":1734854400}
+{"o":0.0000000527,"h":0.0000000529,"l":0.000000052,"c":0.0000000523,"v":0.0,"t":1734858000}
+{"o":0.0000000523,"h":0.0000000524,"l":0.0000000519,"c":0.0000000523,"v":0.0,"t":1734861600}
+{"o":0.0000000523,"h":0.0000000524,"l":0.0000000519,"c":0.000000052,"v":0.0,"t":1734865200}
+{"o":0.000000052,"h":0.0000000523,"l":0.0000000517,"c":0.0000000522,"v":0.0,"t":1734868800}
+{"o":0.0000000522,"h":0.0000000526,"l":0.000000052,"c":0.0000000525,"v":0.0,"t":1734872400}
+{"o":0.0000000525,"h":0.0000000542,"l":0.0000000524,"c":0.0000000542,"v":0.0,"t":1734876000}
+{"o":0.0000000542,"h":0.0000000542,"l":0.0000000532,"c":0.0000000534,"v":0.0,"t":1734879600}
+{"o":0.0000000534,"h":0.0000000538,"l":0.0000000529,"c":0.0000000531,"v":0.0,"t":1734883200}
+{"o":0.0000000531,"h":0.0000000536,"l":0.000000053,"c":0.0000000534,"v":0.0,"t":1734886800}
+{"o":0.0000000534,"h":0.0000000536,"l":0.0000000528,"c":0.0000000534,"v":0.0,"t":1734890400}
+{"o":0.0000000534,"h":0.0000000546,"l":0.0000000533,"c":0.0000000544,"v":0.0,"t":1734894000}
+{"o":0.0000000544,"h":0.0000000549,"l":0.0000000536,"c":0.0000000537,"v":0.0,"t":1734897600}
+{"o":0.0000000537,"h":0.0000000539,"l":0.0000000533,"c":0.0000000538,"v":0.0,"t":1734901200}
+{"o":0.0000000538,"h":0.0000000547,"l":0.0000000535,"c":0.0000000536,"v":0.0,"t":1734904800}
+{"o":0.0000000536,"h":0.000000054,"l":0.0000000533,"c":0.0000000538,"v":0.0,"t":1734908400}
+{"o":0.0000000538,"h":0.0000000547,"l":0.0000000538,"c":0.0000000542,"v":0.0,"t":1734912000}
+{"o":0.0000000542,"h":0.000000055,"l":0.0000000534,"c":0.0000000545,"v":0.0,"t":1734915600}
+{"o":0.0000000545,"h":0.000000055,"l":0.000000054,"c":0.000000054,"v":0.0,"t":1734919200}
+{"o":0.000000054,"h":0.0000000542,"l":0.0000000518,"c":0.0000000522,"v":0.0,"t":1734922800}
+{"o":0.0000000522,"h":0.0000000526,"l":0.0000000517,"c":0.0000000526,"v":0.0,"t":1734926400}
+{"o":0.0000000526,"h":0.0000000531,"l":0.0000000524,"c":0.0000000528,"v":0.0,"t":1734930000}
+{"o":0.0000000528,"h":0.0000000538,"l":0.0000000527,"c":0.0000000537,"v":0.0,"t":1734933600}
+{"o":0.0000000537,"h":0.000000054,"l":0.0000000531,"c":0.0000000533,"v":0.0,"t":1734937200}
+{"o":0.0000000533,"h":0.0000000534,"l":0.0000000527,"c":0.0000000527,"v":0.0,"t":1734940800}
+{"o":0.0000000527,"h":0.0000000527,"l":0.000000052,"c":0.0000000526,"v":0.0,"t":1734944400}
+{"o":0.0000000526,"h":0.0000000528,"l":0.0000000523,"c":0.0000000525,"v":0.0,"t":1734948000}
+{"o":0.0000000525,"h":0.000000053,"l":0.0000000523,"c":0.0000000529,"v":0.0,"t":1734951600}
+{"o":0.0000000529,"h":0.0000000531,"l":0.0000000525,"c":0.0000000527,"v":0.0,"t":1734955200}
+{"o":0.0000000527,"h":0.0000000536,"l":0.0000000526,"c":0.0000000532,"v":0.0,"t":1734958800}
+{"o":0.0000000532,"h":0.0000000536,"l":0.0000000523,"c":0.0000000527,"v":23915.490372,"t":1734962400}
+{"o":0.0000000527,"h":0.0000000536,"l":0.0000000521,"c":0.0000000535,"v":0.0,"t":1734966000}
+{"o":0.0000000535,"h":0.0000000536,"l":0.0000000521,"c":0.0000000523,"v":0.0,"t":1734969600}
+{"o":0.0000000523,"h":0.0000000526,"l":0.000000052,"c":0.0000000524,"v":0.0,"t":1734973200}
+{"o":0.0000000524,"h":0.0000000526,"l":0.000000052,"c":0.0000000523,"v":0.0,"t":1734976800}
+{"o":0.0000000523,"h":0.0000000523,"l":0.000000051,"c":0.0000000516,"v":0.0,"t":1734980400}
+{"o":0.0000000516,"h":0.0000000519,"l":0.0000000505,"c":0.0000000506,"v":0.0,"t":1734984000}
+{"o":0.0000000506,"h":0.000000051,"l":0.00000005,"c":0.0000000509,"v":0.0,"t":1734987600}
+{"o":0.0000000509,"h":0.000000051,"l":0.0000000502,"c":0.0000000503,"v":0.0,"t":1734991200}
+{"o":0.0000000503,"h":0.0000000512,"l":0.0000000502,"c":0.0000000509,"v":0.0,"t":1734994800}
+{"o":0.0000000509,"h":0.0000000514,"l":0.0000000508,"c":0.0000000509,"v":0.0,"t":1734998400}
+{"o":0.0000000509,"h":0.0000000516,"l":0.0000000508,"c":0.0000000516,"v":0.0,"t":1735002000}
+{"o":0.0000000516,"h":0.000000052,"l":0.000000051,"c":0.0000000515,"v":0.0,"t":1735005600}
+{"o":0.0000000515,"h":0.0000000515,"l":0.0000000509,"c":0.0000000509,"v":0.0,"t":1735009200}
+{"o":0.0000000509,"h":0.0000000532,"l":0.0000000506,"c":0.0000000527,"v":832671.87718,"t":1735012800}
+{"o":0.0000000527,"h":0.000000053,"l":0.0000000525,"c":0.0000000525,"v":0.0,"t":1735016400}
+{"o":0.0000000525,"h":0.000000053,"l":0.0000000525,"c":0.0000000529,"v":0.0,"t":1735020000}
+{"o":0.0000000529,"h":0.0000000531,"l":0.0000000525,"c":0.0000000526,"v":0.0,"t":1735023600}
+{"o":0.0000000526,"h":0.0000000527,"l":0.0000000519,"c":0.0000000522,"v":0.0,"t":1735027200}
+{"o":0.0000000522,"h":0.0000000527,"l":0.0000000519,"c":0.0000000523,"v":0.0,"t":1735030800}
+{"o":0.0000000523,"h":0.0000000528,"l":0.0000000522,"c":0.0000000528,"v":0.0,"t":1735034400}
+{"o":0.0000000528,"h":0.0000000529,"l":0.0000000521,"c":0.0000000522,"v":0.0,"t":1735038000}
+{"o":0.0000000522,"h":0.0000000526,"l":0.0000000521,"c":0.0000000526,"v":0.0,"t":1735041600}
+{"o":0.0000000526,"h":0.0000000527,"l":0.0000000514,"c":0.0000000515,"v":0.0,"t":1735045200}
+{"o":0.0000000515,"h":0.0000000519,"l":0.0000000514,"c":0.0000000518,"v":0.0,"t":1735048800}
+{"o":0.0000000518,"h":0.000000052,"l":0.0000000506,"c":0.0000000509,"v":0.0,"t":1735052400}
+{"o":0.0000000509,"h":0.0000000514,"l":0.0000000507,"c":0.0000000514,"v":0.0,"t":1735056000}
+{"o":0.0000000514,"h":0.0000000518,"l":0.000000051,"c":0.0000000511,"v":0.0,"t":1735059600}
+{"o":0.0000000511,"h":0.0000000514,"l":0.0000000507,"c":0.0000000512,"v":0.0,"t":1735063200}
+{"o":0.0000000512,"h":0.0000000516,"l":0.0000000511,"c":0.0000000515,"v":0.0,"t":1735066800}
+{"o":0.0000000515,"h":0.0000000521,"l":0.0000000514,"c":0.0000000517,"v":0.0,"t":1735070400}
+{"o":0.0000000517,"h":0.0000000535,"l":0.0000000508,"c":0.0000000528,"v":30044.975512,"t":1735074000}
+{"o":0.0000000528,"h":0.0000000529,"l":0.0000000525,"c":0.0000000527,"v":0.0,"t":1735077600}
+{"o":0.0000000527,"h":0.000000053,"l":0.0000000523,"c":0.0000000527,"v":0.0,"t":1735081200}
+{"o":0.0000000527,"h":0.0000000529,"l":0.0000000525,"c":0.0000000526,"v":0.0,"t":1735084800}
+{"o":0.0000000526,"h":0.0000000526,"l":0.0000000514,"c":0.0000000521,"v":0.0,"t":1735088400}
+{"o":0.0000000521,"h":0.0000000521,"l":0.0000000514,"c":0.0000000515,"v":0.0,"t":1735092000}
+{"o":0.0000000515,"h":0.000000052,"l":0.0000000513,"c":0.0000000519,"v":0.0,"t":1735095600}
+{"o":0.0000000519,"h":0.0000000523,"l":0.0000000519,"c":0.0000000521,"v":0.0,"t":1735099200}
+{"o":0.0000000521,"h":0.0000000523,"l":0.0000000519,"c":0.0000000521,"v":0.0,"t":1735102800}
+{"o":0.0000000521,"h":0.0000000524,"l":0.0000000518,"c":0.0000000522,"v":0.0,"t":1735106400}
+{"o":0.0000000522,"h":0.000000053,"l":0.000000052,"c":0.0000000524,"v":0.0,"t":1735110000}
+{"o":0.0000000524,"h":0.0000000526,"l":0.0000000522,"c":0.0000000525,"v":0.0,"t":1735113600}
+{"o":0.0000000525,"h":0.0000000526,"l":0.0000000523,"c":0.0000000524,"v":0.0,"t":1735117200}
+{"o":0.0000000524,"h":0.0000000528,"l":0.0000000515,"c":0.0000000526,"v":0.0,"t":1735120800}
+{"o":0.0000000526,"h":0.0000000532,"l":0.0000000524,"c":0.000000053,"v":0.0,"t":1735124400}
+{"o":0.000000053,"h":0.0000000532,"l":0.0000000527,"c":0.000000053,"v":0.0,"t":1735128000}
+{"o":0.000000053,"h":0.000000053,"l":0.0000000527,"c":0.0000000527,"v":0.0,"t":1735131600}
+{"o":0.0000000527,"h":0.0000000527,"l":0.0000000521,"c":0.0000000522,"v":0.0,"t":1735135200}
+{"o":0.0000000522,"h":0.0000000527,"l":0.0000000522,"c":0.0000000524,"v":0.0,"t":1735138800}
+{"o":0.0000000524,"h":0.000000053,"l":0.0000000522,"c":0.0000000526,"v":0.0,"t":1735142400}
+{"o":0.0000000526,"h":0.0000000528,"l":0.0000000522,"c":0.0000000522,"v":0.0,"t":1735146000}
+{"o":0.0000000522,"h":0.0000000526,"l":0.0000000521,"c":0.0000000524,"v":0.0,"t":1735149600}
+{"o":0.0000000524,"h":0.0000000524,"l":0.0000000517,"c":0.0000000521,"v":0.0,"t":1735153200}
+{"o":0.0000000521,"h":0.0000000525,"l":0.0000000519,"c":0.0000000524,"v":0.0,"t":1735156800}
+{"o":0.0000000524,"h":0.0000000529,"l":0.0000000523,"c":0.0000000529,"v":0.0,"t":1735160400}
+{"o":0.0000000529,"h":0.0000000531,"l":0.0000000526,"c":0.0000000528,"v":0.0,"t":1735164000}
+{"o":0.0000000528,"h":0.0000000528,"l":0.0000000525,"c":0.0000000526,"v":0.0,"t":1735167600}
+{"o":0.0000000526,"h":0.0000000529,"l":0.0000000519,"c":0.0000000528,"v":0.0,"t":1735171200}
+{"o":0.0000000528,"h":0.0000000529,"l":0.0000000524,"c":0.0000000527,"v":0.0,"t":1735174800}
+{"o":0.0000000527,"h":0.000000053,"l":0.0000000521,"c":0.0000000527,"v":0.0,"t":1735178400}
+{"o":0.0000000527,"h":0.0000000531,"l":0.0000000526,"c":0.0000000528,"v":0.0,"t":1735182000}
+{"o":0.0000000528,"h":0.0000000537,"l":0.0000000528,"c":0.0000000532,"v":0.0,"t":1735185600}
+{"o":0.0000000532,"h":0.0000000535,"l":0.0000000531,"c":0.0000000534,"v":0.0,"t":1735189200}
+{"o":0.0000000534,"h":0.0000000541,"l":0.0000000526,"c":0.0000000529,"v":2434157.862278,"t":1735192800}
+{"o":0.0000000529,"h":0.0000000533,"l":0.0000000523,"c":0.000000053,"v":0.0,"t":1735196400}
+{"o":0.000000053,"h":0.0000000544,"l":0.0000000529,"c":0.0000000542,"v":0.0,"t":1735200000}
+{"o":0.0000000542,"h":0.0000000543,"l":0.0000000539,"c":0.0000000541,"v":0.0,"t":1735203600}
+{"o":0.0000000541,"h":0.0000000546,"l":0.0000000539,"c":0.0000000543,"v":0.0,"t":1735207200}
+{"o":0.0000000543,"h":0.0000000543,"l":0.0000000537,"c":0.0000000541,"v":0.0,"t":1735210800}
+{"o":0.0000000541,"h":0.0000000544,"l":0.000000054,"c":0.0000000543,"v":0.0,"t":1735214400}
+{"o":0.0000000543,"h":0.0000000548,"l":0.000000054,"c":0.0000000542,"v":0.0,"t":1735218000}
+{"o":0.0000000542,"h":0.0000000547,"l":0.0000000539,"c":0.0000000544,"v":0.0,"t":1735221600}
+{"o":0.0000000544,"h":0.0000000546,"l":0.000000054,"c":0.0000000543,"v":0.0,"t":1735225200}
+{"o":0.0000000543,"h":0.0000000545,"l":0.0000000537,"c":0.0000000538,"v":0.0,"t":1735228800}
+{"o":0.0000000538,"h":0.0000000547,"l":0.0000000538,"c":0.0000000545,"v":0.0,"t":1735232400}
+{"o":0.0000000545,"h":0.0000000547,"l":0.0000000541,"c":0.0000000542,"v":0.0,"t":1735236000}
+{"o":0.0000000542,"h":0.0000000548,"l":0.0000000541,"c":0.0000000542,"v":0.0,"t":1735239600}
+{"o":0.0000000542,"h":0.0000000548,"l":0.000000054,"c":0.0000000544,"v":0.0,"t":1735243200}
+{"o":0.0000000544,"h":0.000000055,"l":0.000000054,"c":0.0000000541,"v":0.0,"t":1735246800}
+{"o":0.0000000541,"h":0.0000000543,"l":0.000000054,"c":0.0000000543,"v":0.0,"t":1735250400}
+{"o":0.0000000543,"h":0.0000000548,"l":0.0000000542,"c":0.0000000544,"v":0.0,"t":1735254000}
+{"o":0.0000000544,"h":0.0000000548,"l":0.0000000542,"c":0.0000000543,"v":0.0,"t":1735257600}
+{"o":0.0000000543,"h":0.000000055,"l":0.000000054,"c":0.0000000543,"v":0.0,"t":1735261200}
+{"o":0.0000000543,"h":0.0000000545,"l":0.0000000539,"c":0.0000000543,"v":0.0,"t":1735264800}
+{"o":0.0000000543,"h":0.0000000545,"l":0.000000054,"c":0.0000000542,"v":0.0,"t":1735268400}
+{"o":0.0000000542,"h":0.0000000542,"l":0.000000052,"c":0.0000000525,"v":38964.192954,"t":1735272000}
+{"o":0.0000000525,"h":0.0000000536,"l":0.0000000521,"c":0.0000000523,"v":16236.0,"t":1735275600}
+{"o":0.0000000523,"h":0.0000000523,"l":0.0000000518,"c":0.0000000518,"v":0.0,"t":1735279200}
+{"o":0.0000000518,"h":0.0000000533,"l":0.0000000518,"c":0.000000053,"v":0.0,"t":1735282800}
+{"o":0.000000053,"h":0.000000053,"l":0.000000052,"c":0.0000000524,"v":0.0,"t":1735286400}
+{"o":0.0000000524,"h":0.0000000524,"l":0.0000000509,"c":0.0000000513,"v":0.0,"t":1735290000}
+{"o":0.0000000513,"h":0.0000000524,"l":0.0000000511,"c":0.0000000518,"v":0.0,"t":1735293600}
+{"o":0.0000000518,"h":0.0000000534,"l":0.0000000517,"c":0.0000000531,"v":8041453.7987559997,"t":1735297200}
+{"o":0.0000000531,"h":0.0000000533,"l":0.000000053,"c":0.0000000532,"v":0.0,"t":1735300800}
+{"o":0.0000000532,"h":0.0000000537,"l":0.0000000531,"c":0.0000000536,"v":0.0,"t":1735304400}
+{"o":0.0000000536,"h":0.0000000545,"l":0.0000000535,"c":0.0000000542,"v":0.0,"t":1735308000}
+{"o":0.0000000542,"h":0.0000000555,"l":0.0000000541,"c":0.0000000552,"v":0.0,"t":1735311600}
+{"o":0.0000000552,"h":0.0000000557,"l":0.000000055,"c":0.000000055,"v":0.0,"t":1735315200}
+{"o":0.000000055,"h":0.0000000556,"l":0.0000000544,"c":0.0000000545,"v":0.0,"t":1735318800}
+{"o":0.0000000545,"h":0.0000000547,"l":0.0000000542,"c":0.0000000543,"v":0.0,"t":1735322400}
+{"o":0.0000000543,"h":0.000000055,"l":0.0000000542,"c":0.0000000543,"v":0.0,"t":1735326000}
+{"o":0.0000000543,"h":0.0000000551,"l":0.0000000543,"c":0.0000000546,"v":0.0,"t":1735329600}
+{"o":0.0000000546,"h":0.000000055,"l":0.0000000545,"c":0.000000055,"v":0.0,"t":1735333200}
+{"o":0.000000055,"h":0.0000000552,"l":0.0000000546,"c":0.0000000549,"v":0.0,"t":1735336800}
+{"o":0.0000000549,"h":0.0000000554,"l":0.0000000548,"c":0.0000000551,"v":0.0,"t":1735340400}
+{"o":0.0000000551,"h":0.0000000552,"l":0.0000000547,"c":0.0000000548,"v":0.0,"t":1735344000}
+{"o":0.0000000548,"h":0.0000000551,"l":0.0000000543,"c":0.0000000548,"v":0.0,"t":1735347600}
+{"o":0.0000000548,"h":0.0000000556,"l":0.0000000545,"c":0.0000000552,"v":0.0,"t":1735351200}
+{"o":0.0000000552,"h":0.0000000552,"l":0.0000000546,"c":0.0000000549,"v":0.0,"t":1735354800}
+{"o":0.0000000549,"h":0.0000000551,"l":0.0000000548,"c":0.0000000551,"v":0.0,"t":1735358400}
+{"o":0.0000000551,"h":0.0000000553,"l":0.0000000545,"c":0.0000000546,"v":0.0,"t":1735362000}
+{"o":0.0000000546,"h":0.0000000549,"l":0.0000000546,"c":0.0000000547,"v":0.0,"t":1735365600}
+{"o":0.0000000547,"h":0.0000000549,"l":0.0000000545,"c":0.0000000549,"v":0.0,"t":1735369200}
+{"o":0.0000000549,"h":0.0000000552,"l":0.0000000545,"c":0.0000000545,"v":0.0,"t":1735372800}
+{"o":0.0000000545,"h":0.0000000546,"l":0.0000000541,"c":0.0000000545,"v":0.0,"t":1735376400}
+{"o":0.0000000545,"h":0.0000000547,"l":0.0000000544,"c":0.0000000547,"v":0.0,"t":1735380000}
+{"o":0.0000000547,"h":0.0000000547,"l":0.0000000538,"c":0.0000000542,"v":0.0,"t":1735383600}
+{"o":0.0000000542,"h":0.0000000545,"l":0.0000000539,"c":0.0000000544,"v":0.0,"t":1735387200}
+{"o":0.0000000544,"h":0.0000000544,"l":0.0000000539,"c":0.000000054,"v":0.0,"t":1735390800}
+{"o":0.000000054,"h":0.0000000542,"l":0.0000000533,"c":0.0000000535,"v":0.0,"t":1735394400}
+{"o":0.0000000535,"h":0.0000000535,"l":0.0000000531,"c":0.0000000534,"v":0.0,"t":1735398000}
+{"o":0.0000000534,"h":0.0000000536,"l":0.0000000527,"c":0.0000000527,"v":0.0,"t":1735401600}
+{"o":0.0000000527,"h":0.0000000527,"l":0.0000000519,"c":0.0000000521,"v":0.0,"t":1735405200}
+{"o":0.0000000521,"h":0.0000000525,"l":0.0000000518,"c":0.0000000524,"v":0.0,"t":1735408800}
+{"o":0.0000000524,"h":0.0000000525,"l":0.0000000523,"c":0.0000000524,"v":0.0,"t":1735412400}
+{"o":0.0000000524,"h":0.0000000529,"l":0.0000000523,"c":0.0000000526,"v":0.0,"t":1735416000}
+{"o":0.0000000526,"h":0.0000000527,"l":0.0000000522,"c":0.0000000522,"v":0.0,"t":1735419600}
+{"o":0.0000000522,"h":0.0000000523,"l":0.0000000515,"c":0.000000052,"v":0.0,"t":1735423200}
+{"o":0.000000052,"h":0.0000000523,"l":0.0000000518,"c":0.000000052,"v":0.0,"t":1735426800}
+{"o":0.000000052,"h":0.0000000524,"l":0.0000000519,"c":0.0000000524,"v":0.0,"t":1735430400}
+{"o":0.0000000524,"h":0.0000000531,"l":0.0000000522,"c":0.0000000527,"v":0.0,"t":1735434000}
+{"o":0.0000000527,"h":0.0000000528,"l":0.0000000521,"c":0.0000000524,"v":0.0,"t":1735437600}
+{"o":0.0000000524,"h":0.0000000526,"l":0.0000000521,"c":0.0000000521,"v":0.0,"t":1735441200}
+{"o":0.0000000521,"h":0.0000000523,"l":0.0000000521,"c":0.0000000522,"v":0.0,"t":1735444800}
+{"o":0.0000000443,"h":0.0000000447,"l":0.0000000442,"c":0.0000000447,"v":0.0,"t":1728248400}
+{"o":0.0000000447,"h":0.0000000447,"l":0.0000000443,"c":0.0000000444,"v":0.0,"t":1728252000}
+{"o":0.0000000444,"h":0.0000000444,"l":0.0000000439,"c":0.000000044,"v":0.0,"t":1728255600}
+{"o":0.000000044,"h":0.0000000442,"l":0.0000000432,"c":0.0000000432,"v":0.0,"t":1728259200}
+{"o":0.0000000432,"h":0.0000000434,"l":0.0000000429,"c":0.0000000429,"v":0.0,"t":1728262800}
+{"o":0.0000000429,"h":0.0000000432,"l":0.0000000427,"c":0.0000000431,"v":0.0,"t":1728266400}
+{"o":0.0000000431,"h":0.0000000433,"l":0.000000043,"c":0.000000043,"v":0.0,"t":1728270000}
+{"o":0.000000043,"h":0.0000000431,"l":0.0000000429,"c":0.0000000431,"v":0.0,"t":1728273600}
+{"o":0.0000000431,"h":0.0000000434,"l":0.000000043,"c":0.0000000433,"v":0.0,"t":1728277200}
+{"o":0.0000000433,"h":0.0000000434,"l":0.0000000431,"c":0.0000000431,"v":0.0,"t":1728280800}
+{"o":0.0000000431,"h":0.0000000436,"l":0.0000000431,"c":0.0000000436,"v":0.0,"t":1728284400}
+{"o":0.0000000436,"h":0.0000000436,"l":0.0000000432,"c":0.0000000435,"v":0.0,"t":1728288000}
+{"o":0.0000000435,"h":0.000000044,"l":0.0000000434,"c":0.0000000438,"v":0.0,"t":1728291600}
+{"o":0.0000000438,"h":0.0000000441,"l":0.0000000438,"c":0.000000044,"v":0.0,"t":1728295200}
+{"o":0.000000044,"h":0.0000000443,"l":0.0000000438,"c":0.0000000438,"v":0.0,"t":1728298800}
+{"o":0.0000000438,"h":0.0000000441,"l":0.0000000438,"c":0.000000044,"v":0.0,"t":1728302400}
+{"o":0.000000044,"h":0.0000000441,"l":0.0000000436,"c":0.0000000436,"v":0.0,"t":1728306000}
+{"o":0.0000000436,"h":0.0000000437,"l":0.0000000424,"c":0.0000000429,"v":0.0,"t":1728309600}
+{"o":0.0000000429,"h":0.0000000435,"l":0.0000000428,"c":0.0000000434,"v":0.0,"t":1728313200}
+{"o":0.0000000434,"h":0.0000000444,"l":0.0000000432,"c":0.0000000439,"v":261166.803448,"t":1728316800}
+{"o":0.0000000439,"h":0.0000000442,"l":0.0000000439,"c":0.000000044,"v":0.0,"t":1728320400}
+{"o":0.000000044,"h":0.000000045,"l":0.000000044,"c":0.000000045,"v":0.0,"t":1728324000}
+{"o":0.000000045,"h":0.000000045,"l":0.0000000445,"c":0.0000000446,"v":0.0,"t":1728327600}
+{"o":0.0000000446,"h":0.000000045,"l":0.0000000445,"c":0.000000045,"v":0.0,"t":1728331200}
+{"o":0.000000045,"h":0.0000000453,"l":0.0000000446,"c":0.0000000446,"v":0.0,"t":1728334800}
+{"o":0.0000000446,"h":0.0000000454,"l":0.0000000446,"c":0.0000000454,"v":0.0,"t":1728338400}
+{"o":0.0000000454,"h":0.0000000457,"l":0.000000045,"c":0.0000000455,"v":0.0,"t":1728342000}
+{"o":0.0000000455,"h":0.0000000457,"l":0.0000000452,"c":0.0000000453,"v":0.0,"t":1728345600}
+{"o":0.0000000453,"h":0.0000000456,"l":0.0000000451,"c":0.0000000452,"v":0.0,"t":1728349200}
+{"o":0.0000000452,"h":0.0000000455,"l":0.000000045,"c":0.0000000451,"v":0.0,"t":1728352800}
+{"o":0.0000000451,"h":0.0000000454,"l":0.0000000451,"c":0.0000000453,"v":0.0,"t":1728356400}
+{"o":0.0000000453,"h":0.0000000456,"l":0.0000000452,"c":0.0000000454,"v":0.0,"t":1728360000}
+{"o":0.0000000454,"h":0.0000000459,"l":0.0000000454,"c":0.0000000456,"v":0.0,"t":1728363600}
+{"o":0.0000000456,"h":0.0000000461,"l":0.0000000454,"c":0.0000000455,"v":0.0,"t":1728367200}
+{"o":0.0000000455,"h":0.0000000462,"l":0.0000000455,"c":0.0000000458,"v":0.0,"t":1728370800}
+{"o":0.0000000458,"h":0.000000046,"l":0.0000000456,"c":0.0000000457,"v":0.0,"t":1728374400}
+{"o":0.0000000457,"h":0.0000000459,"l":0.0000000455,"c":0.0000000456,"v":0.0,"t":1728378000}
+{"o":0.0000000456,"h":0.0000000458,"l":0.0000000454,"c":0.0000000455,"v":0.0,"t":1728381600}
+{"o":0.0000000455,"h":0.0000000456,"l":0.0000000453,"c":0.0000000454,"v":0.0,"t":1728385200}
+{"o":0.0000000454,"h":0.0000000458,"l":0.0000000453,"c":0.0000000458,"v":0.0,"t":1728388800}
+{"o":0.0000000458,"h":0.000000046,"l":0.0000000452,"c":0.0000000452,"v":0.0,"t":1728392400}
+{"o":0.0000000452,"h":0.000000046,"l":0.0000000451,"c":0.0000000455,"v":0.0,"t":1728396000}
+{"o":0.0000000455,"h":0.0000000465,"l":0.0000000454,"c":0.0000000459,"v":0.0,"t":1728399600}
+{"o":0.0000000459,"h":0.0000000463,"l":0.0000000456,"c":0.0000000456,"v":0.0,"t":1728403200}
+{"o":0.0000000456,"h":0.0000000461,"l":0.0000000456,"c":0.0000000458,"v":0.0,"t":1728406800}
+{"o":0.0000000458,"h":0.0000000462,"l":0.0000000456,"c":0.0000000459,"v":0.0,"t":1728410400}
+{"o":0.0000000459,"h":0.0000000461,"l":0.0000000455,"c":0.0000000456,"v":0.0,"t":1728414000}
+{"o":0.0000000456,"h":0.0000000457,"l":0.0000000454,"c":0.0000000454,"v":0.0,"t":1728417600}
+{"o":0.0000000454,"h":0.0000000455,"l":0.0000000453,"c":0.0000000455,"v":0.0,"t":1728421200}
+{"o":0.0000000455,"h":0.0000000458,"l":0.0000000455,"c":0.0000000458,"v":0.0,"t":1728424800}
+{"o":0.0000000458,"h":0.000000046,"l":0.0000000457,"c":0.0000000457,"v":0.0,"t":1728428400}
+{"o":0.0000000457,"h":0.0000000458,"l":0.0000000455,"c":0.0000000455,"v":0.0,"t":1728432000}
+{"o":0.0000000455,"h":0.0000000455,"l":0.0000000439,"c":0.0000000441,"v":405147.189899,"t":1728435600}
+{"o":0.0000000441,"h":0.0000000444,"l":0.0000000441,"c":0.0000000443,"v":0.0,"t":1728439200}
+{"o":0.0000000443,"h":0.0000000445,"l":0.0000000441,"c":0.0000000443,"v":0.0,"t":1728442800}
+{"o":0.0000000443,"h":0.0000000446,"l":0.0000000443,"c":0.0000000445,"v":0.0,"t":1728446400}
+{"o":0.0000000445,"h":0.0000000446,"l":0.0000000442,"c":0.0000000443,"v":0.0,"t":1728450000}
+{"o":0.0000000443,"h":0.0000000445,"l":0.0000000442,"c":0.0000000445,"v":0.0,"t":1728453600}
+{"o":0.0000000445,"h":0.0000000447,"l":0.0000000445,"c":0.0000000446,"v":0.0,"t":1728457200}
+{"o":0.0000000446,"h":0.0000000448,"l":0.0000000445,"c":0.0000000447,"v":0.0,"t":1728460800}
+{"o":0.0000000447,"h":0.0000000448,"l":0.0000000446,"c":0.0000000446,"v":0.0,"t":1728464400}
+{"o":0.0000000446,"h":0.0000000448,"l":0.0000000445,"c":0.0000000448,"v":0.0,"t":1728468000}
+{"o":0.0000000448,"h":0.0000000448,"l":0.0000000446,"c":0.0000000446,"v":0.0,"t":1728471600}
+{"o":0.0000000446,"h":0.0000000452,"l":0.0000000446,"c":0.000000045,"v":0.0,"t":1728475200}
+{"o":0.000000045,"h":0.0000000455,"l":0.0000000449,"c":0.0000000453,"v":0.0,"t":1728478800}
+{"o":0.0000000453,"h":0.0000000454,"l":0.0000000449,"c":0.0000000452,"v":0.0,"t":1728482400}
+{"o":0.0000000452,"h":0.0000000452,"l":0.0000000446,"c":0.0000000447,"v":0.0,"t":1728486000}
+{"o":0.0000000447,"h":0.0000000454,"l":0.0000000447,"c":0.0000000453,"v":0.0,"t":1728489600}
+{"o":0.0000000453,"h":0.0000000455,"l":0.0000000451,"c":0.0000000452,"v":0.0,"t":1728493200}
+{"o":0.0000000452,"h":0.0000000457,"l":0.0000000452,"c":0.0000000454,"v":0.0,"t":1728496800}
+{"o":0.0000000454,"h":0.0000000458,"l":0.0000000452,"c":0.0000000453,"v":0.0,"t":1728500400}
+{"o":0.0000000453,"h":0.000000046,"l":0.0000000453,"c":0.000000046,"v":0.0,"t":1728504000}
+{"o":0.000000046,"h":0.0000000461,"l":0.0000000456,"c":0.0000000457,"v":0.0,"t":1728507600}
+{"o":0.0000000457,"h":0.0000000459,"l":0.0000000456,"c":0.0000000459,"v":0.0,"t":1728511200}
+{"o":0.0000000459,"h":0.0000000459,"l":0.0000000457,"c":0.0000000458,"v":0.0,"t":1728514800}
+{"o":0.0000000458,"h":0.0000000464,"l":0.0000000458,"c":0.0000000461,"v":0.0,"t":1728518400}
+{"o":0.0000000461,"h":0.0000000461,"l":0.0000000457,"c":0.0000000458,"v":0.0,"t":1728522000}
+{"o":0.0000000458,"h":0.0000000459,"l":0.0000000456,"c":0.0000000457,"v":0.0,"t":1728525600}
+{"o":0.0000000457,"h":0.0000000458,"l":0.0000000443,"c":0.0000000444,"v":1607439.7650230001,"t":1728529200}
+{"o":0.0000000444,"h":0.0000000445,"l":0.0000000443,"c":0.0000000444,"v":0.0,"t":1728532800}
+{"o":0.0000000444,"h":0.0000000446,"l":0.0000000441,"c":0.0000000442,"v":0.0,"t":1728536400}
+{"o":0.0000000442,"h":0.0000000444,"l":0.0000000442,"c":0.0000000442,"v":0.0,"t":1728540000}
+{"o":0.0000000442,"h":0.0000000445,"l":0.0000000441,"c":0.0000000444,"v":17500.0,"t":1728543600}
+{"o":0.0000000444,"h":0.0000000447,"l":0.0000000442,"c":0.0000000447,"v":0.0,"t":1728547200}
+{"o":0.0000000447,"h":0.0000000452,"l":0.0000000446,"c":0.0000000448,"v":0.0,"t":1728550800}
+{"o":0.0000000448,"h":0.0000000448,"l":0.0000000444,"c":0.0000000444,"v":0.0,"t":1728554400}
+{"o":0.0000000444,"h":0.0000000445,"l":0.0000000441,"c":0.0000000441,"v":0.0,"t":1728558000}
+{"o":0.0000000441,"h":0.0000000448,"l":0.000000044,"c":0.0000000446,"v":0.0,"t":1728561600}
+{"o":0.0000000446,"h":0.0000000451,"l":0.0000000442,"c":0.0000000449,"v":0.0,"t":1728565200}
+{"o":0.0000000449,"h":0.0000000455,"l":0.0000000447,"c":0.0000000451,"v":0.0,"t":1728568800}
+{"o":0.0000000451,"h":0.0000000452,"l":0.0000000447,"c":0.0000000447,"v":0.0,"t":1728572400}
+{"o":0.0000000447,"h":0.000000045,"l":0.0000000445,"c":0.0000000449,"v":0.0,"t":1728576000}
+{"o":0.0000000449,"h":0.0000000454,"l":0.0000000447,"c":0.0000000453,"v":0.0,"t":1728579600}
+{"o":0.0000000453,"h":0.0000000457,"l":0.0000000451,"c":0.0000000451,"v":0.0,"t":1728583200}
+{"o":0.0000000451,"h":0.0000000453,"l":0.0000000448,"c":0.0000000449,"v":0.0,"t":1728586800}
+{"o":0.0000000449,"h":0.0000000452,"l":0.0000000446,"c":0.000000045,"v":0.0,"t":1728590400}
+{"o":0.000000045,"h":0.0000000451,"l":0.0000000441,"c":0.0000000441,"v":22932.772166,"t":1728594000}
+{"o":0.0000000441,"h":0.0000000444,"l":0.0000000439,"c":0.0000000441,"v":0.0,"t":1728597600}
+{"o":0.0000000441,"h":0.0000000441,"l":0.0000000439,"c":0.0000000439,"v":0.0,"t":1728601200}
+{"o":0.0000000439,"h":0.000000044,"l":0.0000000437,"c":0.0000000438,"v":0.0,"t":1728604800}
+{"o":0.0000000438,"h":0.0000000441,"l":0.0000000435,"c":0.0000000436,"v":0.0,"t":1728608400}
+{"o":0.0000000436,"h":0.0000000437,"l":0.0000000433,"c":0.0000000434,"v":0.0,"t":1728612000}
+{"o":0.0000000434,"h":0.0000000434,"l":0.0000000432,"c":0.0000000434,"v":0.0,"t":1728615600}
+{"o":0.0000000434,"h":0.0000000435,"l":0.0000000433,"c":0.0000000433,"v":0.0,"t":1728619200}
+{"o":0.0000000433,"h":0.0000000434,"l":0.0000000432,"c":0.0000000434,"v":0.0,"t":1728622800}
+{"o":0.0000000434,"h":0.0000000434,"l":0.0000000431,"c":0.0000000432,"v":0.0,"t":1728626400}
+{"o":0.0000000432,"h":0.0000000433,"l":0.000000043,"c":0.0000000433,"v":0.0,"t":1728630000}
+{"o":0.0000000433,"h":0.0000000434,"l":0.0000000431,"c":0.0000000432,"v":0.0,"t":1728633600}
+{"o":0.0000000432,"h":0.0000000432,"l":0.0000000429,"c":0.000000043,"v":0.0,"t":1728637200}
+{"o":0.000000043,"h":0.0000000444,"l":0.0000000428,"c":0.0000000443,"v":1607439.7650230001,"t":1728640800}
+{"o":0.0000000443,"h":0.0000000444,"l":0.0000000442,"c":0.0000000443,"v":0.0,"t":1728644400}
+{"o":0.0000000443,"h":0.0000000443,"l":0.0000000439,"c":0.000000044,"v":0.0,"t":1728648000}
+{"o":0.000000044,"h":0.0000000442,"l":0.0000000437,"c":0.0000000438,"v":0.0,"t":1728651600}
+{"o":0.0000000438,"h":0.0000000438,"l":0.0000000435,"c":0.0000000437,"v":0.0,"t":1728655200}
+{"o":0.0000000437,"h":0.0000000438,"l":0.0000000432,"c":0.0000000435,"v":0.0,"t":1728658800}
+{"o":0.0000000435,"h":0.0000000437,"l":0.0000000434,"c":0.0000000434,"v":0.0,"t":1728662400}
+{"o":0.0000000434,"h":0.0000000439,"l":0.000000043,"c":0.000000043,"v":0.0,"t":1728666000}
+{"o":0.000000043,"h":0.0000000433,"l":0.000000043,"c":0.0000000431,"v":0.0,"t":1728669600}
+{"o":0.0000000431,"h":0.0000000433,"l":0.0000000429,"c":0.0000000432,"v":0.0,"t":1728673200}
+{"o":0.0000000432,"h":0.0000000433,"l":0.000000043,"c":0.000000043,"v":0.0,"t":1728676800}
+{"o":0.000000043,"h":0.0000000431,"l":0.0000000429,"c":0.0000000431,"v":0.0,"t":1728680400}
+{"o":0.0000000431,"h":0.0000000433,"l":0.000000043,"c":0.0000000431,"v":0.0,"t":1728684000}
+{"o":0.0000000431,"h":0.0000000433,"l":0.0000000431,"c":0.0000000432,"v":0.0,"t":1728687600}
+{"o":0.0000000432,"h":0.0000000446,"l":0.0000000429,"c":0.0000000444,"v":225216.974428,"t":1728691200}
+{"o":0.0000000444,"h":0.0000000446,"l":0.0000000442,"c":0.0000000445,"v":0.0,"t":1728694800}
+{"o":0.0000000445,"h":0.0000000448,"l":0.0000000443,"c":0.0000000445,"v":225088.961368,"t":1728698400}
+{"o":0.0000000445,"h":0.0000000446,"l":0.0000000445,"c":0.0000000445,"v":0.0,"t":1728702000}
+{"o":0.0000000445,"h":0.0000000445,"l":0.0000000442,"c":0.0000000444,"v":0.0,"t":1728705600}
+{"o":0.0000000444,"h":0.0000000444,"l":0.0000000443,"c":0.0000000443,"v":0.0,"t":1728709200}
+{"o":0.0000000443,"h":0.0000000444,"l":0.0000000442,"c":0.0000000443,"v":0.0,"t":1728712800}
+{"o":0.0000000443,"h":0.0000000444,"l":0.0000000443,"c":0.0000000443,"v":0.0,"t":1728716400}
+{"o":0.0000000443,"h":0.0000000444,"l":0.0000000443,"c":0.0000000443,"v":0.0,"t":1728720000}
+{"o":0.0000000443,"h":0.0000000444,"l":0.0000000443,"c":0.0000000443,"v":0.0,"t":1728723600}
+{"o":0.0000000443,"h":0.0000000443,"l":0.000000044,"c":0.000000044,"v":0.0,"t":1728727200}
+{"o":0.000000044,"h":0.0000000442,"l":0.0000000438,"c":0.0000000441,"v":0.0,"t":1728730800}
+{"o":0.0000000441,"h":0.0000000443,"l":0.0000000439,"c":0.0000000439,"v":0.0,"t":1728734400}
+{"o":0.0000000439,"h":0.0000000441,"l":0.0000000438,"c":0.0000000441,"v":0.0,"t":1728738000}
+{"o":0.0000000441,"h":0.0000000442,"l":0.0000000438,"c":0.0000000439,"v":0.0,"t":1728741600}
+{"o":0.0000000439,"h":0.0000000443,"l":0.0000000439,"c":0.0000000442,"v":0.0,"t":1728745200}
+{"o":0.0000000442,"h":0.0000000443,"l":0.0000000439,"c":0.0000000441,"v":0.0,"t":1728748800}
+{"o":0.0000000441,"h":0.0000000442,"l":0.0000000438,"c":0.0000000439,"v":0.0,"t":1728752400}
+{"o":0.0000000439,"h":0.0000000442,"l":0.0000000439,"c":0.0000000441,"v":0.0,"t":1728756000}
+{"o":0.0000000441,"h":0.0000000442,"l":0.0000000439,"c":0.000000044,"v":0.0,"t":1728759600}
+{"o":0.000000044,"h":0.0000000441,"l":0.0000000439,"c":0.000000044,"v":0.0,"t":1728763200}
+{"o":0.000000044,"h":0.0000000441,"l":0.0000000437,"c":0.000000044,"v":0.0,"t":1728766800}
+{"o":0.000000044,"h":0.0000000441,"l":0.0000000439,"c":0.0000000439,"v":0.0,"t":1728770400}
+{"o":0.0000000439,"h":0.0000000441,"l":0.0000000439,"c":0.0000000441,"v":0.0,"t":1728774000}
+{"o":0.0000000441,"h":0.0000000441,"l":0.0000000439,"c":0.000000044,"v":0.0,"t":1728777600}
+{"o":0.000000044,"h":0.0000000444,"l":0.000000044,"c":0.0000000442,"v":0.0,"t":1728781200}
+{"o":0.0000000442,"h":0.0000000445,"l":0.0000000442,"c":0.0000000442,"v":347960.047578,"t":1728784800}
+{"o":0.0000000442,"h":0.000000045,"l":0.0000000442,"c":0.0000000444,"v":0.0,"t":1728788400}
+{"o":0.0000000444,"h":0.0000000444,"l":0.0000000442,"c":0.0000000442,"v":0.0,"t":1728792000}
+{"o":0.0000000442,"h":0.0000000443,"l":0.000000044,"c":0.0000000441,"v":0.0,"t":1728795600}
+{"o":0.0000000441,"h":0.0000000441,"l":0.0000000439,"c":0.0000000441,"v":0.0,"t":1728799200}
+{"o":0.0000000441,"h":0.0000000442,"l":0.000000044,"c":0.0000000441,"v":0.0,"t":1728802800}
+{"o":0.0000000441,"h":0.0000000441,"l":0.0000000439,"c":0.000000044,"v":0.0,"t":1728806400}
+{"o":0.000000044,"h":0.000000044,"l":0.0000000435,"c":0.0000000437,"v":0.0,"t":1728810000}
+{"o":0.0000000437,"h":0.0000000439,"l":0.0000000435,"c":0.0000000439,"v":0.0,"t":1728813600}
+{"o":0.0000000439,"h":0.0000000441,"l":0.0000000437,"c":0.000000044,"v":0.0,"t":1728817200}
+{"o":0.000000044,"h":0.0000000441,"l":0.0000000437,"c":0.0000000438,"v":0.0,"t":1728820800}
+{"o":0.0000000438,"h":0.0000000439,"l":0.0000000436,"c":0.0000000439,"v":0.0,"t":1728824400}
+{"o":0.0000000439,"h":0.0000000446,"l":0.0000000438,"c":0.0000000444,"v":0.0,"t":1728828000}
+{"o":0.0000000444,"h":0.0000000449,"l":0.0000000442,"c":0.0000000444,"v":775211.633884,"t":1728831600}
+{"o":0.0000000444,"h":0.0000000446,"l":0.0000000441,"c":0.0000000442,"v":0.0,"t":1728835200}
+{"o":0.0000000442,"h":0.0000000446,"l":0.0000000439,"c":0.0000000444,"v":0.0,"t":1728838800}
+{"o":0.0000000444,"h":0.0000000446,"l":0.0000000442,"c":0.0000000444,"v":0.0,"t":1728842400}
+{"o":0.0000000444,"h":0.0000000445,"l":0.0000000438,"c":0.0000000442,"v":0.0,"t":1728846000}
+{"o":0.0000000442,"h":0.0000000447,"l":0.0000000441,"c":0.0000000441,"v":0.0,"t":1728849600}
+{"o":0.0000000441,"h":0.0000000442,"l":0.0000000436,"c":0.0000000436,"v":0.0,"t":1728853200}
+{"o":0.0000000436,"h":0.0000000438,"l":0.0000000434,"c":0.0000000437,"v":0.0,"t":1728856800}
+{"o":0.0000000437,"h":0.000000044,"l":0.0000000436,"c":0.0000000437,"v":0.0,"t":1728860400}
+{"o":0.0000000437,"h":0.000000044,"l":0.0000000436,"c":0.0000000438,"v":0.0,"t":1728864000}
+{"o":0.0000000438,"h":0.0000000438,"l":0.0000000435,"c":0.0000000437,"v":0.0,"t":1728867600}
+{"o":0.0000000437,"h":0.0000000439,"l":0.0000000434,"c":0.0000000435,"v":0.0,"t":1728871200}
+{"o":0.0000000435,"h":0.0000000466,"l":0.0000000422,"c":0.0000000454,"v":10114150.1445079986,"t":1728874800}
+{"o":0.0000000454,"h":0.0000000537,"l":0.000000045,"c":0.0000000533,"v":59822217.6603659987,"t":1728878400}
+{"o":0.0000000533,"h":0.0000000538,"l":0.0000000532,"c":0.0000000536,"v":0.0,"t":1728882000}
+{"o":0.0000000536,"h":0.0000000537,"l":0.000000053,"c":0.0000000534,"v":0.0,"t":1728885600}
+{"o":0.0000000534,"h":0.0000000582,"l":0.000000053,"c":0.0000000574,"v":31260765.6775390059,"t":1728889200}
+{"o":0.0000000574,"h":0.0000000578,"l":0.0000000573,"c":0.0000000576,"v":0.0,"t":1728892800}
+{"o":0.0000000576,"h":0.000000058,"l":0.0000000572,"c":0.0000000576,"v":60448.279383,"t":1728896400}
+{"o":0.0000000576,"h":0.0000000578,"l":0.0000000573,"c":0.0000000576,"v":0.0,"t":1728900000}
+{"o":0.0000000576,"h":0.0000000578,"l":0.0000000573,"c":0.0000000576,"v":0.0,"t":1728903600}
+{"o":0.0000000576,"h":0.0000000582,"l":0.0000000571,"c":0.0000000576,"v":0.0,"t":1728907200}
+{"o":0.0000000576,"h":0.0000000578,"l":0.0000000572,"c":0.0000000574,"v":0.0,"t":1728910800}
+{"o":0.0000000574,"h":0.0000000586,"l":0.0000000565,"c":0.0000000581,"v":132691.844704,"t":1728914400}
+{"o":0.0000000581,"h":0.0000000581,"l":0.0000000562,"c":0.0000000567,"v":9488346.8797609992,"t":1728918000}
+{"o":0.0000000567,"h":0.0000000574,"l":0.0000000566,"c":0.0000000573,"v":0.0,"t":1728921600}
+{"o":0.0000000573,"h":0.0000000573,"l":0.0000000569,"c":0.0000000571,"v":0.0,"t":1728925200}
+{"o":0.0000000571,"h":0.0000000572,"l":0.0000000568,"c":0.000000057,"v":0.0,"t":1728928800}
+{"o":0.000000057,"h":0.0000000572,"l":0.0000000568,"c":0.0000000571,"v":0.0,"t":1728932400}
+{"o":0.0000000571,"h":0.0000000572,"l":0.0000000566,"c":0.0000000567,"v":1764211.991685,"t":1728936000}
+{"o":0.0000000567,"h":0.0000000571,"l":0.0000000565,"c":0.0000000569,"v":1755368.044088,"t":1728939600}
+{"o":0.0000000569,"h":0.000000057,"l":0.000000056,"c":0.000000056,"v":775211.633884,"t":1728943200}
+{"o":0.000000056,"h":0.0000000564,"l":0.000000056,"c":0.0000000562,"v":0.0,"t":1728946800}
+{"o":0.0000000562,"h":0.0000000564,"l":0.0000000559,"c":0.0000000562,"v":0.0,"t":1728950400}
+{"o":0.0000000562,"h":0.0000000565,"l":0.0000000559,"c":0.0000000563,"v":0.0,"t":1728954000}
+{"o":0.0000000563,"h":0.0000000564,"l":0.000000056,"c":0.0000000562,"v":0.0,"t":1728957600}
+{"o":0.0000000562,"h":0.000000057,"l":0.0000000562,"c":0.000000057,"v":0.0,"t":1728961200}
+{"o":0.000000057,"h":0.0000000571,"l":0.0000000566,"c":0.0000000567,"v":279.855551,"t":1728964800}
+{"o":0.0000000567,"h":0.0000000575,"l":0.0000000567,"c":0.0000000574,"v":0.0,"t":1728968400}
+{"o":0.0000000574,"h":0.0000000576,"l":0.0000000571,"c":0.0000000572,"v":0.0,"t":1728972000}
+{"o":0.0000000572,"h":0.0000000572,"l":0.000000057,"c":0.0000000571,"v":0.0,"t":1728975600}
+{"o":0.0000000571,"h":0.0000000572,"l":0.0000000569,"c":0.0000000572,"v":0.0,"t":1728979200}
+{"o":0.0000000572,"h":0.0000000584,"l":0.0000000571,"c":0.0000000573,"v":0.0,"t":1728982800}
+{"o":0.0000000573,"h":0.0000000575,"l":0.000000057,"c":0.0000000571,"v":0.0,"t":1728986400}
+{"o":0.0000000571,"h":0.0000000583,"l":0.0000000571,"c":0.0000000581,"v":0.0,"t":1728990000}
+{"o":0.0000000581,"h":0.0000000582,"l":0.0000000575,"c":0.0000000577,"v":0.0,"t":1728993600}
+{"o":0.0000000577,"h":0.0000000579,"l":0.0000000557,"c":0.0000000558,"v":0.0,"t":1728997200}
+{"o":0.0000000558,"h":0.0000000584,"l":0.0000000555,"c":0.0000000581,"v":0.0,"t":1729000800}
+{"o":0.0000000581,"h":0.0000000589,"l":0.0000000572,"c":0.0000000577,"v":0.0,"t":1729004400}
+{"o":0.0000000577,"h":0.0000000578,"l":0.0000000566,"c":0.0000000571,"v":0.0,"t":1729008000}
+{"o":0.0000000571,"h":0.0000000575,"l":0.0000000569,"c":0.0000000572,"v":0.0,"t":1729011600}
+{"o":0.0000000572,"h":0.0000000573,"l":0.0000000566,"c":0.0000000571,"v":1409549.2962730001,"t":1729015200}
+{"o":0.0000000571,"h":0.0000000576,"l":0.0000000569,"c":0.0000000571,"v":0.0,"t":1729018800}
+{"o":0.0000000571,"h":0.0000000582,"l":0.000000057,"c":0.000000058,"v":0.0,"t":1729022400}
+{"o":0.000000058,"h":0.0000000582,"l":0.0000000577,"c":0.0000000577,"v":0.0,"t":1729026000}
+{"o":0.0000000577,"h":0.0000000579,"l":0.0000000575,"c":0.0000000579,"v":0.0,"t":1729029600}
+{"o":0.0000000579,"h":0.0000000585,"l":0.0000000571,"c":0.0000000573,"v":0.0,"t":1729033200}
+{"o":0.0000000573,"h":0.0000000577,"l":0.0000000571,"c":0.0000000576,"v":0.0,"t":1729036800}
+{"o":0.0000000576,"h":0.0000000579,"l":0.0000000571,"c":0.0000000572,"v":0.0,"t":1729040400}
+{"o":0.0000000572,"h":0.0000000574,"l":0.0000000567,"c":0.0000000573,"v":0.0,"t":1729044000}
+{"o":0.0000000573,"h":0.0000000576,"l":0.0000000573,"c":0.0000000574,"v":0.0,"t":1729047600}
+{"o":0.0000000574,"h":0.0000000578,"l":0.0000000572,"c":0.0000000575,"v":0.0,"t":1729051200}
+{"o":0.0000000575,"h":0.0000000576,"l":0.0000000573,"c":0.0000000574,"v":0.0,"t":1729054800}
+{"o":0.0000000574,"h":0.0000000578,"l":0.0000000572,"c":0.0000000575,"v":0.0,"t":1729058400}
+{"o":0.0000000575,"h":0.0000000579,"l":0.0000000575,"c":0.0000000577,"v":0.0,"t":1729062000}
+{"o":0.0000000577,"h":0.0000000577,"l":0.0000000572,"c":0.0000000573,"v":0.0,"t":1729065600}
+{"o":0.0000000573,"h":0.0000000574,"l":0.000000057,"c":0.000000057,"v":0.0,"t":1729069200}
+{"o":0.000000057,"h":0.0000000572,"l":0.0000000567,"c":0.0000000568,"v":0.0,"t":1729072800}
+{"o":0.0000000568,"h":0.000000057,"l":0.0000000559,"c":0.0000000568,"v":0.0,"t":1729076400}
+{"o":0.0000000568,"h":0.0000000574,"l":0.0000000566,"c":0.000000057,"v":0.0,"t":1729080000}
+{"o":0.000000057,"h":0.0000000576,"l":0.0000000568,"c":0.0000000574,"v":0.0,"t":1729083600}
+{"o":0.0000000574,"h":0.0000000575,"l":0.0000000565,"c":0.0000000571,"v":0.0,"t":1729087200}
+{"o":0.0000000571,"h":0.0000000575,"l":0.0000000568,"c":0.0000000569,"v":0.0,"t":1729090800}
+{"o":0.0000000569,"h":0.0000000575,"l":0.0000000568,"c":0.000000057,"v":0.0,"t":1729094400}
+{"o":0.000000057,"h":0.0000000572,"l":0.0000000569,"c":0.0000000571,"v":0.0,"t":1729098000}
+{"o":0.0000000571,"h":0.0000000574,"l":0.0000000568,"c":0.0000000571,"v":29058.475184,"t":1729101600}
+{"o":0.0000000571,"h":0.0000000572,"l":0.000000057,"c":0.0000000571,"v":0.0,"t":1729105200}
+{"o":0.0000000571,"h":0.0000000572,"l":0.0000000568,"c":0.0000000571,"v":0.0,"t":1729108800}
+{"o":0.0000000571,"h":0.0000000574,"l":0.000000057,"c":0.0000000573,"v":0.0,"t":1729112400}
+{"o":0.0000000573,"h":0.0000000573,"l":0.0000000568,"c":0.0000000569,"v":0.0,"t":1729116000}
+{"o":0.0000000569,"h":0.0000000572,"l":0.0000000569,"c":0.0000000572,"v":0.0,"t":1729119600}
+{"o":0.0000000572,"h":0.0000000572,"l":0.0000000567,"c":0.0000000569,"v":0.0,"t":1729123200}
+{"o":0.0000000569,"h":0.0000000576,"l":0.0000000566,"c":0.0000000567,"v":0.0,"t":1729126800}
+{"o":0.0000000567,"h":0.0000000573,"l":0.0000000566,"c":0.0000000573,"v":0.0,"t":1729130400}
+{"o":0.0000000573,"h":0.0000000574,"l":0.0000000569,"c":0.000000057,"v":0.0,"t":1729134000}
+{"o":0.000000057,"h":0.0000000576,"l":0.0000000569,"c":0.0000000575,"v":0.0,"t":1729137600}
+{"o":0.0000000575,"h":0.0000000579,"l":0.0000000574,"c":0.0000000577,"v":0.0,"t":1729141200}
+{"o":0.0000000577,"h":0.0000000579,"l":0.0000000575,"c":0.0000000579,"v":0.0,"t":1729144800}
+{"o":0.0000000579,"h":0.0000000582,"l":0.0000000578,"c":0.0000000578,"v":0.0,"t":1729148400}
+{"o":0.0000000578,"h":0.000000058,"l":0.0000000575,"c":0.0000000575,"v":0.0,"t":1729152000}
+{"o":0.0000000575,"h":0.0000000577,"l":0.0000000575,"c":0.0000000576,"v":0.0,"t":1729155600}
+{"o":0.0000000576,"h":0.0000000583,"l":0.0000000575,"c":0.0000000579,"v":0.0,"t":1729159200}
+{"o":0.0000000579,"h":0.0000000588,"l":0.0000000578,"c":0.0000000583,"v":0.0,"t":1729162800}
+{"o":0.0000000583,"h":0.0000000584,"l":0.0000000578,"c":0.0000000578,"v":0.0,"t":1729166400}
+{"o":0.0000000578,"h":0.0000000582,"l":0.0000000575,"c":0.000000058,"v":0.0,"t":1729170000}
+{"o":0.000000058,"h":0.0000000588,"l":0.0000000579,"c":0.000000058,"v":0.0,"t":1729173600}
+{"o":0.000000058,"h":0.0000000584,"l":0.0000000576,"c":0.0000000577,"v":0.0,"t":1729177200}
+{"o":0.0000000577,"h":0.0000000586,"l":0.0000000577,"c":0.0000000583,"v":0.0,"t":1729180800}
+{"o":0.0000000583,"h":0.0000000591,"l":0.0000000582,"c":0.000000059,"v":0.0,"t":1729184400}
+{"o":0.000000059,"h":0.0000000597,"l":0.000000059,"c":0.0000000594,"v":0.0,"t":1729188000}
+{"o":0.0000000594,"h":0.0000000594,"l":0.0000000589,"c":0.000000059,"v":0.0,"t":1729191600}
+{"o":0.000000059,"h":0.0000000591,"l":0.0000000586,"c":0.0000000589,"v":0.0,"t":1729195200}
+{"o":0.0000000589,"h":0.0000000589,"l":0.0000000587,"c":0.0000000587,"v":0.0,"t":1729198800}
+{"o":0.0000000587,"h":0.0000000587,"l":0.0000000584,"c":0.0000000584,"v":0.0,"t":1729202400}
+{"o":0.0000000584,"h":0.0000000587,"l":0.0000000584,"c":0.0000000586,"v":0.0,"t":1729206000}
+{"o":0.0000000586,"h":0.0000000589,"l":0.0000000585,"c":0.0000000589,"v":0.0,"t":1729209600}
+{"o":0.0000000589,"h":0.0000000589,"l":0.0000000577,"c":0.0000000579,"v":0.0,"t":1729213200}
+{"o":0.0000000579,"h":0.000000058,"l":0.0000000575,"c":0.0000000576,"v":0.0,"t":1729216800}
+{"o":0.0000000576,"h":0.0000000581,"l":0.0000000575,"c":0.0000000581,"v":0.0,"t":1729220400}
+{"o":0.0000000581,"h":0.0000000581,"l":0.0000000577,"c":0.0000000578,"v":0.0,"t":1729224000}
+{"o":0.0000000578,"h":0.0000000579,"l":0.0000000576,"c":0.0000000576,"v":0.0,"t":1729227600}
+{"o":0.0000000576,"h":0.0000000577,"l":0.0000000572,"c":0.0000000574,"v":0.0,"t":1729231200}
+{"o":0.0000000574,"h":0.0000000575,"l":0.0000000572,"c":0.0000000573,"v":0.0,"t":1729234800}
+{"o":0.0000000573,"h":0.0000000574,"l":0.0000000571,"c":0.0000000574,"v":0.0,"t":1729238400}
+{"o":0.0000000574,"h":0.0000000575,"l":0.0000000572,"c":0.0000000574,"v":0.0,"t":1729242000}
+{"o":0.0000000574,"h":0.0000000575,"l":0.0000000573,"c":0.0000000574,"v":0.0,"t":1729245600}
+{"o":0.0000000574,"h":0.0000000577,"l":0.0000000572,"c":0.0000000576,"v":0.0,"t":1729249200}
+{"o":0.0000000576,"h":0.000000058,"l":0.0000000575,"c":0.0000000579,"v":0.0,"t":1729252800}
+{"o":0.0000000579,"h":0.0000000579,"l":0.0000000573,"c":0.0000000573,"v":0.0,"t":1729256400}
+{"o":0.0000000573,"h":0.0000000576,"l":0.000000057,"c":0.0000000571,"v":0.0,"t":1729260000}
+{"o":0.0000000571,"h":0.0000000574,"l":0.0000000567,"c":0.000000057,"v":0.0,"t":1729263600}
+{"o":0.000000057,"h":0.0000000574,"l":0.0000000565,"c":0.0000000566,"v":0.0,"t":1729267200}
+{"o":0.0000000566,"h":0.0000000567,"l":0.0000000564,"c":0.0000000567,"v":0.0,"t":1729270800}
+{"o":0.0000000567,"h":0.0000000568,"l":0.0000000563,"c":0.0000000565,"v":0.0,"t":1729274400}
+{"o":0.0000000565,"h":0.0000000571,"l":0.0000000564,"c":0.0000000569,"v":0.0,"t":1729278000}
+{"o":0.0000000569,"h":0.0000000572,"l":0.0000000569,"c":0.000000057,"v":0.0,"t":1729281600}
+{"o":0.000000057,"h":0.0000000573,"l":0.000000057,"c":0.0000000571,"v":0.0,"t":1729285200}
+{"o":0.0000000571,"h":0.0000000573,"l":0.0000000571,"c":0.0000000571,"v":0.0,"t":1729288800}
+{"o":0.0000000571,"h":0.0000000571,"l":0.0000000568,"c":0.0000000569,"v":0.0,"t":1729292400}
+{"o":0.0000000569,"h":0.0000000571,"l":0.0000000568,"c":0.0000000571,"v":0.0,"t":1729296000}
+{"o":0.0000000571,"h":0.0000000571,"l":0.0000000569,"c":0.0000000571,"v":0.0,"t":1729299600}
+{"o":0.0000000571,"h":0.0000000572,"l":0.0000000554,"c":0.0000000554,"v":10137135.4015610013,"t":1729303200}
+{"o":0.0000000554,"h":0.0000000555,"l":0.000000055,"c":0.0000000555,"v":0.0,"t":1729306800}
+{"o":0.0000000555,"h":0.0000000557,"l":0.0000000553,"c":0.0000000557,"v":0.0,"t":1729310400}
+{"o":0.0000000557,"h":0.0000000557,"l":0.0000000554,"c":0.0000000554,"v":0.0,"t":1729314000}
+{"o":0.0000000554,"h":0.0000000555,"l":0.0000000553,"c":0.0000000555,"v":0.0,"t":1729317600}
+{"o":0.0000000555,"h":0.0000000557,"l":0.0000000555,"c":0.0000000555,"v":0.0,"t":1729321200}
+{"o":0.0000000555,"h":0.0000000555,"l":0.0000000554,"c":0.0000000554,"v":0.0,"t":1729324800}
+{"o":0.0000000554,"h":0.0000000555,"l":0.0000000554,"c":0.0000000554,"v":0.0,"t":1729328400}
+{"o":0.0000000554,"h":0.0000000556,"l":0.0000000554,"c":0.0000000556,"v":0.0,"t":1729332000}
+{"o":0.0000000556,"h":0.0000000558,"l":0.0000000554,"c":0.0000000558,"v":0.0,"t":1729335600}
+{"o":0.0000000558,"h":0.0000000558,"l":0.0000000554,"c":0.0000000555,"v":0.0,"t":1729339200}
+{"o":0.0000000555,"h":0.0000000556,"l":0.0000000554,"c":0.0000000554,"v":0.0,"t":1729342800}
+{"o":0.0000000554,"h":0.0000000555,"l":0.0000000547,"c":0.0000000547,"v":0.0,"t":1729346400}
+{"o":0.0000000547,"h":0.0000000552,"l":0.0000000545,"c":0.0000000548,"v":0.0,"t":1729350000}
+{"o":0.0000000548,"h":0.0000000565,"l":0.0000000547,"c":0.000000055,"v":0.0,"t":1729353600}
+{"o":0.000000055,"h":0.0000000555,"l":0.0000000549,"c":0.0000000551,"v":0.0,"t":1729357200}
+{"o":0.0000000551,"h":0.0000000553,"l":0.0000000549,"c":0.0000000551,"v":0.0,"t":1729360800}
+{"o":0.0000000551,"h":0.0000000551,"l":0.0000000547,"c":0.0000000549,"v":0.0,"t":1729364400}
+{"o":0.0000000549,"h":0.000000055,"l":0.0000000547,"c":0.0000000547,"v":0.0,"t":1729368000}
+{"o":0.0000000547,"h":0.0000000548,"l":0.0000000544,"c":0.0000000547,"v":0.0,"t":1729371600}
+{"o":0.0000000547,"h":0.0000000547,"l":0.000000054,"c":0.000000054,"v":0.0,"t":1729375200}
+{"o":0.000000054,"h":0.0000000544,"l":0.0000000537,"c":0.0000000537,"v":0.0,"t":1729378800}
+{"o":0.0000000537,"h":0.0000000541,"l":0.0000000534,"c":0.0000000541,"v":0.0,"t":1729382400}
+{"o":0.0000000541,"h":0.0000000545,"l":0.0000000538,"c":0.0000000541,"v":0.0,"t":1729386000}
+{"o":0.0000000541,"h":0.0000000542,"l":0.0000000539,"c":0.0000000541,"v":0.0,"t":1729389600}
+{"o":0.0000000541,"h":0.0000000543,"l":0.0000000539,"c":0.000000054,"v":0.0,"t":1729393200}
+{"o":0.000000054,"h":0.0000000541,"l":0.0000000536,"c":0.0000000538,"v":0.0,"t":1729396800}
+{"o":0.0000000538,"h":0.0000000541,"l":0.0000000534,"c":0.0000000539,"v":0.0,"t":1729400400}
+{"o":0.0000000539,"h":0.0000000541,"l":0.0000000538,"c":0.0000000539,"v":0.0,"t":1729404000}
+{"o":0.0000000539,"h":0.0000000541,"l":0.0000000538,"c":0.000000054,"v":0.0,"t":1729407600}
+{"o":0.000000054,"h":0.0000000542,"l":0.0000000539,"c":0.000000054,"v":0.0,"t":1729411200}
+{"o":0.000000054,"h":0.0000000541,"l":0.0000000538,"c":0.0000000539,"v":0.0,"t":1729414800}
+{"o":0.0000000539,"h":0.0000000554,"l":0.0000000538,"c":0.0000000553,"v":245465.464556,"t":1729418400}
+{"o":0.0000000553,"h":0.0000000553,"l":0.0000000551,"c":0.0000000552,"v":0.0,"t":1729422000}
+{"o":0.0000000552,"h":0.0000000555,"l":0.0000000551,"c":0.0000000555,"v":0.0,"t":1729425600}
+{"o":0.0000000555,"h":0.0000000557,"l":0.0000000553,"c":0.0000000556,"v":0.0,"t":1729429200}
+{"o":0.0000000556,"h":0.0000000556,"l":0.0000000544,"c":0.0000000546,"v":0.0,"t":1729432800}
+{"o":0.0000000546,"h":0.0000000563,"l":0.0000000546,"c":0.0000000559,"v":3351117.30785,"t":1729436400}
+{"o":0.0000000559,"h":0.0000000562,"l":0.0000000558,"c":0.000000056,"v":0.0,"t":1729440000}
+{"o":0.000000056,"h":0.0000000562,"l":0.0000000557,"c":0.0000000559,"v":0.0,"t":1729443600}
+{"o":0.0000000559,"h":0.0000000559,"l":0.0000000555,"c":0.0000000558,"v":0.0,"t":1729447200}
+{"o":0.0000000558,"h":0.0000000561,"l":0.0000000556,"c":0.0000000559,"v":0.0,"t":1729450800}
+{"o":0.0000000559,"h":0.0000000561,"l":0.0000000548,"c":0.000000055,"v":0.0,"t":1729454400}
+{"o":0.000000055,"h":0.0000000551,"l":0.0000000546,"c":0.0000000547,"v":0.0,"t":1729458000}
+{"o":0.0000000547,"h":0.0000000563,"l":0.0000000534,"c":0.000000055,"v":85811.547844,"t":1729461600}
+{"o":0.000000055,"h":0.0000000556,"l":0.0000000545,"c":0.0000000548,"v":0.0,"t":1729465200}
+{"o":0.0000000548,"h":0.0000000566,"l":0.0000000539,"c":0.0000000544,"v":0.0,"t":1729468800}
+{"o":0.0000000544,"h":0.0000000546,"l":0.0000000539,"c":0.000000054,"v":0.0,"t":1729472400}
+{"o":0.000000054,"h":0.0000000547,"l":0.0000000538,"c":0.0000000545,"v":0.0,"t":1729476000}
+{"o":0.0000000545,"h":0.0000000548,"l":0.000000054,"c":0.0000000541,"v":0.0,"t":1729479600}
+{"o":0.0000000541,"h":0.0000000548,"l":0.0000000537,"c":0.0000000538,"v":0.0,"t":1729483200}
+{"o":0.0000000538,"h":0.0000000543,"l":0.0000000534,"c":0.0000000541,"v":0.0,"t":1729486800}
+{"o":0.0000000541,"h":0.0000000544,"l":0.0000000536,"c":0.0000000543,"v":0.0,"t":1729490400}
+{"o":0.0000000543,"h":0.0000000545,"l":0.000000054,"c":0.0000000544,"v":0.0,"t":1729494000}
+{"o":0.0000000544,"h":0.0000000554,"l":0.0000000541,"c":0.0000000552,"v":0.0,"t":1729497600}
+{"o":0.0000000552,"h":0.0000000563,"l":0.0000000549,"c":0.0000000551,"v":0.0,"t":1729501200}
+{"o":0.0000000551,"h":0.0000000555,"l":0.0000000548,"c":0.0000000553,"v":0.0,"t":1729504800}
+{"o":0.0000000553,"h":0.0000000562,"l":0.0000000547,"c":0.0000000552,"v":0.0,"t":1729508400}
+{"o":0.0000000552,"h":0.0000000555,"l":0.0000000549,"c":0.0000000554,"v":0.0,"t":1729512000}
+{"o":0.0000000554,"h":0.0000000568,"l":0.0000000552,"c":0.0000000564,"v":0.0,"t":1729515600}
+{"o":0.0000000564,"h":0.000000058,"l":0.0000000557,"c":0.0000000559,"v":0.0,"t":1729519200}
+{"o":0.0000000559,"h":0.0000000563,"l":0.0000000555,"c":0.0000000555,"v":0.0,"t":1729522800}
+{"o":0.0000000555,"h":0.0000000563,"l":0.0000000555,"c":0.0000000557,"v":0.0,"t":1729526400}
+{"o":0.0000000557,"h":0.0000000558,"l":0.0000000553,"c":0.0000000554,"v":0.0,"t":1729530000}
+{"o":0.0000000554,"h":0.0000000557,"l":0.0000000552,"c":0.0000000554,"v":0.0,"t":1729533600}
+{"o":0.0000000554,"h":0.0000000554,"l":0.0000000546,"c":0.0000000547,"v":0.0,"t":1729537200}
+{"o":0.0000000547,"h":0.0000000552,"l":0.0000000547,"c":0.0000000551,"v":0.0,"t":1729540800}
+{"o":0.0000000551,"h":0.0000000551,"l":0.0000000546,"c":0.0000000548,"v":0.0,"t":1729544400}
+{"o":0.0000000548,"h":0.000000055,"l":0.0000000546,"c":0.0000000547,"v":0.0,"t":1729548000}
+{"o":0.0000000547,"h":0.0000000556,"l":0.0000000547,"c":0.0000000552,"v":0.0,"t":1729551600}
+{"o":0.0000000552,"h":0.0000000571,"l":0.0000000551,"c":0.0000000555,"v":0.0,"t":1729555200}
+{"o":0.0000000555,"h":0.000000056,"l":0.0000000548,"c":0.000000055,"v":0.0,"t":1729558800}
+{"o":0.000000055,"h":0.0000000553,"l":0.0000000547,"c":0.0000000553,"v":0.0,"t":1729562400}
+{"o":0.0000000553,"h":0.0000000559,"l":0.0000000551,"c":0.0000000552,"v":0.0,"t":1729566000}
+{"o":0.0000000552,"h":0.0000000552,"l":0.0000000545,"c":0.0000000549,"v":0.0,"t":1729569600}
+{"o":0.0000000549,"h":0.0000000549,"l":0.000000054,"c":0.0000000545,"v":0.0,"t":1729573200}
+{"o":0.0000000545,"h":0.0000000546,"l":0.0000000542,"c":0.0000000545,"v":0.0,"t":1729576800}
+{"o":0.0000000545,"h":0.000000055,"l":0.0000000545,"c":0.0000000549,"v":0.0,"t":1729580400}
+{"o":0.0000000549,"h":0.000000056,"l":0.0000000549,"c":0.0000000554,"v":0.0,"t":1729584000}
+{"o":0.0000000554,"h":0.0000000561,"l":0.0000000554,"c":0.0000000556,"v":0.0,"t":1729587600}
+{"o":0.0000000556,"h":0.0000000559,"l":0.0000000551,"c":0.0000000552,"v":0.0,"t":1729591200}
+{"o":0.0000000552,"h":0.0000000552,"l":0.0000000543,"c":0.0000000547,"v":0.0,"t":1729594800}
+{"o":0.0000000547,"h":0.0000000554,"l":0.0000000542,"c":0.0000000552,"v":0.0,"t":1729598400}
+{"o":0.0000000552,"h":0.0000000557,"l":0.0000000549,"c":0.0000000553,"v":0.0,"t":1729602000}
+{"o":0.0000000553,"h":0.0000000554,"l":0.0000000536,"c":0.000000054,"v":0.0,"t":1729605600}
+{"o":0.000000054,"h":0.0000000553,"l":0.0000000537,"c":0.0000000547,"v":0.0,"t":1729609200}
+{"o":0.0000000547,"h":0.0000000556,"l":0.0000000546,"c":0.0000000553,"v":0.0,"t":1729612800}
+{"o":0.0000000553,"h":0.0000000559,"l":0.0000000544,"c":0.0000000549,"v":0.0,"t":1729616400}
+{"o":0.0000000549,"h":0.0000000553,"l":0.000000054,"c":0.0000000546,"v":0.0,"t":1729620000}
+{"o":0.0000000546,"h":0.0000000548,"l":0.0000000543,"c":0.0000000545,"v":0.0,"t":1729623600}
+{"o":0.0000000545,"h":0.0000000547,"l":0.0000000544,"c":0.0000000546,"v":0.0,"t":1729627200}
+{"o":0.0000000546,"h":0.0000000549,"l":0.0000000545,"c":0.0000000548,"v":0.0,"t":1729630800}
+{"o":0.0000000548,"h":0.0000000549,"l":0.0000000543,"c":0.0000000543,"v":0.0,"t":1729634400}
+{"o":0.0000000543,"h":0.0000000555,"l":0.0000000543,"c":0.0000000548,"v":0.0,"t":1729638000}
+{"o":0.0000000548,"h":0.0000000554,"l":0.0000000547,"c":0.0000000552,"v":0.0,"t":1729641600}
+{"o":0.0000000552,"h":0.0000000553,"l":0.0000000548,"c":0.0000000549,"v":0.0,"t":1729645200}
+{"o":0.0000000549,"h":0.0000000553,"l":0.0000000548,"c":0.0000000553,"v":0.0,"t":1729648800}
+{"o":0.0000000553,"h":0.0000000624,"l":0.0000000551,"c":0.0000000609,"v":90278562.2082660049,"t":1729652400}
+{"o":0.0000000609,"h":0.0000000611,"l":0.0000000587,"c":0.0000000588,"v":159907.090265,"t":1729656000}
+{"o":0.0000000588,"h":0.0000000594,"l":0.0000000586,"c":0.0000000591,"v":0.0,"t":1729659600}
+{"o":0.0000000591,"h":0.0000000592,"l":0.0000000586,"c":0.0000000591,"v":0.0,"t":1729663200}
+{"o":0.0000000591,"h":0.0000000592,"l":0.0000000589,"c":0.0000000589,"v":0.0,"t":1729666800}
+{"o":0.0000000589,"h":0.0000000593,"l":0.0000000586,"c":0.0000000592,"v":0.0,"t":1729670400}
+{"o":0.0000000592,"h":0.0000000594,"l":0.0000000588,"c":0.0000000589,"v":0.0,"t":1729674000}
+{"o":0.0000000589,"h":0.000000059,"l":0.0000000585,"c":0.0000000589,"v":0.0,"t":1729677600}
+{"o":0.0000000589,"h":0.000000059,"l":0.0000000585,"c":0.0000000586,"v":0.0,"t":1729681200}
+{"o":0.0000000586,"h":0.0000000591,"l":0.0000000584,"c":0.0000000586,"v":0.0,"t":1729684800}
+{"o":0.0000000586,"h":0.0000000587,"l":0.0000000575,"c":0.0000000577,"v":0.0,"t":1729688400}
+{"o":0.0000000577,"h":0.0000000583,"l":0.0000000576,"c":0.0000000581,"v":0.0,"t":1729692000}
+{"o":0.0000000581,"h":0.000000059,"l":0.0000000579,"c":0.0000000581,"v":0.0,"t":1729695600}
+{"o":0.0000000581,"h":0.000000059,"l":0.0000000579,"c":0.0000000589,"v":0.0,"t":1729699200}
+{"o":0.0000000589,"h":0.000000059,"l":0.0000000583,"c":0.0000000587,"v":0.0,"t":1729702800}
+{"o":0.0000000587,"h":0.000000061,"l":0.0000000574,"c":0.0000000587,"v":3323336.2990430002,"t":1729706400}
+{"o":0.0000000587,"h":0.000000059,"l":0.0000000574,"c":0.0000000576,"v":0.0,"t":1729710000}
+{"o":0.0000000576,"h":0.000000058,"l":0.0000000566,"c":0.0000000574,"v":0.0,"t":1729713600}
+{"o":0.0000000574,"h":0.0000000586,"l":0.0000000571,"c":0.0000000583,"v":0.0,"t":1729717200}
+{"o":0.0000000583,"h":0.0000000607,"l":0.0000000578,"c":0.0000000583,"v":0.0,"t":1729720800}
+{"o":0.0000000583,"h":0.0000000584,"l":0.0000000579,"c":0.0000000583,"v":0.0,"t":1729724400}
+{"o":0.0000000583,"h":0.0000000607,"l":0.0000000575,"c":0.0000000576,"v":0.0,"t":1729728000}
+{"o":0.0000000576,"h":0.000000058,"l":0.0000000571,"c":0.0000000576,"v":0.0,"t":1729731600}
+{"o":0.0000000576,"h":0.0000000579,"l":0.0000000564,"c":0.0000000571,"v":0.0,"t":1729735200}
+{"o":0.0000000571,"h":0.0000000633,"l":0.0000000569,"c":0.0000000603,"v":44225524.9926189929,"t":1729738800}
+{"o":0.0000000603,"h":0.0000000613,"l":0.0000000599,"c":0.0000000613,"v":1648883.7018619999,"t":1729742400}
+{"o":0.0000000613,"h":0.0000000617,"l":0.0000000609,"c":0.0000000614,"v":0.0,"t":1729746000}
+{"o":0.0000000614,"h":0.0000000616,"l":0.000000061,"c":0.0000000613,"v":0.0,"t":1729749600}
+{"o":0.0000000613,"h":0.0000000615,"l":0.0000000609,"c":0.0000000613,"v":0.0,"t":1729753200}
+{"o":0.0000000613,"h":0.0000000618,"l":0.0000000609,"c":0.0000000618,"v":0.0,"t":1729756800}
+{"o":0.0000000618,"h":0.0000000624,"l":0.0000000615,"c":0.0000000619,"v":0.0,"t":1729760400}
+{"o":0.0000000619,"h":0.0000000621,"l":0.0000000613,"c":0.0000000615,"v":0.0,"t":1729764000}
+{"o":0.0000000615,"h":0.0000000616,"l":0.000000061,"c":0.0000000611,"v":0.0,"t":1729767600}
+{"o":0.0000000611,"h":0.0000000612,"l":0.0000000598,"c":0.0000000604,"v":68962.058468,"t":1729771200}
+{"o":0.0000000604,"h":0.0000000605,"l":0.0000000594,"c":0.0000000599,"v":0.0,"t":1729774800}
+{"o":0.0000000599,"h":0.0000000604,"l":0.0000000595,"c":0.0000000599,"v":0.0,"t":1729778400}
+{"o":0.0000000599,"h":0.0000000603,"l":0.000000059,"c":0.00000006,"v":0.0,"t":1729782000}
+{"o":0.00000006,"h":0.0000000603,"l":0.0000000589,"c":0.0000000596,"v":0.0,"t":1729785600}
+{"o":0.0000000596,"h":0.0000000637,"l":0.0000000594,"c":0.0000000606,"v":510594.122597,"t":1729789200}
+{"o":0.0000000606,"h":0.0000000609,"l":0.0000000602,"c":0.0000000604,"v":107271.145233,"t":1729792800}
+{"o":0.0000000604,"h":0.0000000606,"l":0.00000006,"c":0.00000006,"v":0.0,"t":1729796400}
+{"o":0.00000006,"h":0.0000000609,"l":0.0000000595,"c":0.00000006,"v":0.0,"t":1729800000}
+{"o":0.00000006,"h":0.0000000603,"l":0.0000000596,"c":0.0000000598,"v":0.0,"t":1729803600}
+{"o":0.0000000598,"h":0.00000006,"l":0.0000000593,"c":0.0000000596,"v":0.0,"t":1729807200}
+{"o":0.0000000596,"h":0.0000000608,"l":0.0000000594,"c":0.0000000602,"v":0.0,"t":1729810800}
+{"o":0.0000000602,"h":0.0000000605,"l":0.0000000599,"c":0.0000000603,"v":0.0,"t":1729814400}
+{"o":0.0000000603,"h":0.0000000608,"l":0.0000000601,"c":0.0000000606,"v":0.0,"t":1729818000}
+{"o":0.0000000606,"h":0.0000000608,"l":0.0000000603,"c":0.0000000606,"v":0.0,"t":1729821600}
+{"o":0.0000000606,"h":0.0000000614,"l":0.0000000604,"c":0.000000061,"v":0.0,"t":1729825200}
+{"o":0.000000061,"h":0.0000000616,"l":0.0000000608,"c":0.0000000615,"v":0.0,"t":1729828800}
+{"o":0.0000000615,"h":0.0000000618,"l":0.0000000612,"c":0.0000000613,"v":0.0,"t":1729832400}
+{"o":0.0000000613,"h":0.0000000614,"l":0.000000061,"c":0.0000000613,"v":0.0,"t":1729836000}
+{"o":0.0000000613,"h":0.0000000621,"l":0.0000000612,"c":0.000000062,"v":69.0,"t":1729839600}
+{"o":0.000000062,"h":0.0000000623,"l":0.0000000616,"c":0.0000000618,"v":0.0,"t":1729843200}
+{"o":0.0000000618,"h":0.0000000624,"l":0.0000000615,"c":0.0000000615,"v":0.0,"t":1729846800}
+{"o":0.0000000615,"h":0.0000000618,"l":0.0000000613,"c":0.0000000614,"v":0.0,"t":1729850400}
+{"o":0.0000000614,"h":0.0000000615,"l":0.0000000612,"c":0.0000000613,"v":0.0,"t":1729854000}
+{"o":0.0000000613,"h":0.0000000615,"l":0.000000061,"c":0.0000000614,"v":0.0,"t":1729857600}
+{"o":0.0000000614,"h":0.0000000616,"l":0.0000000607,"c":0.0000000608,"v":0.0,"t":1729861200}
+{"o":0.0000000608,"h":0.0000000611,"l":0.00000006,"c":0.0000000606,"v":0.0,"t":1729864800}
+{"o":0.0000000606,"h":0.0000000626,"l":0.0000000602,"c":0.0000000618,"v":0.0,"t":1729868400}
+{"o":0.0000000618,"h":0.0000000625,"l":0.0000000613,"c":0.0000000619,"v":0.0,"t":1729872000}
+{"o":0.0000000619,"h":0.000000064,"l":0.0000000616,"c":0.0000000634,"v":0.0,"t":1729875600}
+{"o":0.0000000634,"h":0.0000000646,"l":0.0000000621,"c":0.0000000629,"v":0.0,"t":1729879200}
+{"o":0.0000000629,"h":0.0000000643,"l":0.0000000627,"c":0.0000000635,"v":0.0,"t":1729882800}
+{"o":0.0000000635,"h":0.0000000646,"l":0.0000000632,"c":0.0000000638,"v":0.0,"t":1729886400}
+{"o":0.0000000638,"h":0.000000064,"l":0.0000000632,"c":0.0000000634,"v":0.0,"t":1729890000}
+{"o":0.0000000634,"h":0.0000000652,"l":0.0000000602,"c":0.000000062,"v":852384.229335,"t":1729893600}
+{"o":0.000000062,"h":0.0000000637,"l":0.0000000614,"c":0.0000000616,"v":0.0,"t":1729897200}
+{"o":0.0000000616,"h":0.000000062,"l":0.0000000605,"c":0.0000000609,"v":1347824.7081949997,"t":1729900800}
+{"o":0.0000000609,"h":0.0000000615,"l":0.0000000607,"c":0.0000000615,"v":0.0,"t":1729904400}
+{"o":0.0000000615,"h":0.0000000618,"l":0.0000000605,"c":0.0000000609,"v":0.0,"t":1729908000}
+{"o":0.0000000609,"h":0.0000000612,"l":0.0000000605,"c":0.0000000606,"v":0.0,"t":1729911600}
+{"o":0.0000000606,"h":0.0000000607,"l":0.0000000602,"c":0.0000000603,"v":0.0,"t":1729915200}
+{"o":0.0000000603,"h":0.0000000604,"l":0.0000000597,"c":0.0000000602,"v":0.0,"t":1729918800}
+{"o":0.0000000602,"h":0.0000000603,"l":0.0000000595,"c":0.0000000596,"v":0.0,"t":1729922400}
+{"o":0.0000000596,"h":0.0000000602,"l":0.0000000593,"c":0.00000006,"v":0.0,"t":1729926000}
+{"o":0.00000006,"h":0.00000006,"l":0.0000000595,"c":0.0000000596,"v":0.0,"t":1729929600}
+{"o":0.0000000596,"h":0.0000000597,"l":0.0000000592,"c":0.0000000594,"v":0.0,"t":1729933200}
+{"o":0.0000000594,"h":0.0000000599,"l":0.0000000589,"c":0.0000000593,"v":0.0,"t":1729936800}
+{"o":0.0000000593,"h":0.0000000596,"l":0.0000000589,"c":0.0000000595,"v":0.0,"t":1729940400}
+{"o":0.0000000595,"h":0.0000000596,"l":0.0000000592,"c":0.0000000594,"v":0.0,"t":1729944000}
+{"o":0.0000000594,"h":0.0000000599,"l":0.0000000593,"c":0.0000000597,"v":0.0,"t":1729947600}
+{"o":0.0000000597,"h":0.00000006,"l":0.0000000595,"c":0.0000000599,"v":0.0,"t":1729951200}
+{"o":0.0000000599,"h":0.00000006,"l":0.0000000591,"c":0.0000000595,"v":0.0,"t":1729954800}
+{"o":0.0000000595,"h":0.0000000601,"l":0.0000000589,"c":0.0000000591,"v":11291123.354100002,"t":1729958400}
+{"o":0.0000000591,"h":0.0000000594,"l":0.0000000587,"c":0.0000000588,"v":0.0,"t":1729962000}
+{"o":0.0000000588,"h":0.0000000591,"l":0.0000000587,"c":0.0000000589,"v":0.0,"t":1729965600}
+{"o":0.0000000589,"h":0.0000000589,"l":0.000000058,"c":0.0000000583,"v":0.0,"t":1729969200}
+{"o":0.0000000583,"h":0.0000000583,"l":0.0000000578,"c":0.0000000579,"v":0.0,"t":1729972800}
+{"o":0.0000000579,"h":0.0000000585,"l":0.0000000577,"c":0.0000000583,"v":0.0,"t":1729976400}
+{"o":0.0000000583,"h":0.0000000585,"l":0.0000000581,"c":0.0000000583,"v":0.0,"t":1729980000}
+{"o":0.0000000583,"h":0.0000000592,"l":0.0000000583,"c":0.0000000591,"v":98868.635596,"t":1729983600}
+{"o":0.0000000591,"h":0.0000000595,"l":0.000000059,"c":0.0000000592,"v":0.0,"t":1729987200}
+{"o":0.0000000592,"h":0.0000000593,"l":0.0000000583,"c":0.0000000586,"v":175.212519,"t":1729990800}
+{"o":0.0000000586,"h":0.000000059,"l":0.0000000583,"c":0.0000000588,"v":0.0,"t":1729994400}
+{"o":0.0000000588,"h":0.0000000591,"l":0.0000000586,"c":0.0000000587,"v":0.0,"t":1729998000}
+{"o":0.0000000587,"h":0.0000000588,"l":0.0000000585,"c":0.0000000585,"v":0.0,"t":1730001600}
+{"o":0.0000000585,"h":0.0000000587,"l":0.0000000583,"c":0.0000000585,"v":0.0,"t":1730005200}
+{"o":0.0000000585,"h":0.0000000586,"l":0.0000000582,"c":0.0000000582,"v":0.0,"t":1730008800}
+{"o":0.0000000582,"h":0.0000000585,"l":0.0000000577,"c":0.0000000583,"v":0.0,"t":1730012400}
+{"o":0.0000000583,"h":0.0000000583,"l":0.0000000575,"c":0.0000000576,"v":0.0,"t":1730016000}
+{"o":0.0000000576,"h":0.0000000581,"l":0.0000000575,"c":0.0000000578,"v":0.0,"t":1730019600}
+{"o":0.0000000578,"h":0.0000000582,"l":0.0000000578,"c":0.0000000581,"v":0.0,"t":1730023200}
+{"o":0.0000000581,"h":0.0000000582,"l":0.0000000577,"c":0.000000058,"v":0.0,"t":1730026800}
+{"o":0.000000058,"h":0.000000058,"l":0.0000000571,"c":0.0000000574,"v":0.0,"t":1730030400}
+{"o":0.0000000574,"h":0.0000000577,"l":0.0000000571,"c":0.0000000574,"v":0.0,"t":1730034000}
+{"o":0.0000000574,"h":0.0000000575,"l":0.000000057,"c":0.0000000572,"v":0.0,"t":1730037600}
+{"o":0.0000000572,"h":0.0000000575,"l":0.0000000568,"c":0.0000000574,"v":0.0,"t":1730041200}
+{"o":0.0000000574,"h":0.0000000578,"l":0.0000000571,"c":0.0000000571,"v":0.0,"t":1730044800}
+{"o":0.0000000571,"h":0.0000000573,"l":0.0000000565,"c":0.0000000573,"v":0.0,"t":1730048400}
+{"o":0.0000000573,"h":0.0000000574,"l":0.0000000569,"c":0.0000000574,"v":0.0,"t":1730052000}
+{"o":0.0000000574,"h":0.0000000576,"l":0.0000000569,"c":0.000000057,"v":0.0,"t":1730055600}
+{"o":0.000000057,"h":0.0000000572,"l":0.0000000567,"c":0.0000000571,"v":0.0,"t":1730059200}
+{"o":0.0000000571,"h":0.0000000572,"l":0.0000000567,"c":0.000000057,"v":0.0,"t":1730062800}
+{"o":0.000000057,"h":0.000000057,"l":0.0000000566,"c":0.0000000568,"v":0.0,"t":1730066400}
+{"o":0.0000000568,"h":0.0000000571,"l":0.0000000566,"c":0.0000000571,"v":0.0,"t":1730070000}
+{"o":0.0000000571,"h":0.0000000574,"l":0.000000057,"c":0.0000000573,"v":0.0,"t":1730073600}
+{"o":0.0000000573,"h":0.000000058,"l":0.0000000572,"c":0.0000000574,"v":0.0,"t":1730077200}
+{"o":0.0000000574,"h":0.0000000577,"l":0.0000000573,"c":0.0000000576,"v":0.0,"t":1730080800}
+{"o":0.0000000576,"h":0.0000000577,"l":0.0000000571,"c":0.0000000574,"v":0.0,"t":1730084400}
+{"o":0.0000000574,"h":0.0000000581,"l":0.0000000574,"c":0.0000000576,"v":0.0,"t":1730088000}
+{"o":0.0000000576,"h":0.0000000583,"l":0.0000000576,"c":0.0000000579,"v":8630.005698,"t":1730091600}
+{"o":0.0000000579,"h":0.0000000582,"l":0.0000000578,"c":0.0000000579,"v":0.0,"t":1730095200}
+{"o":0.0000000579,"h":0.0000000579,"l":0.0000000571,"c":0.0000000575,"v":0.0,"t":1730098800}
+{"o":0.0000000575,"h":0.0000000575,"l":0.0000000569,"c":0.0000000571,"v":0.0,"t":1730102400}
+{"o":0.0000000571,"h":0.0000000572,"l":0.0000000567,"c":0.0000000568,"v":0.0,"t":1730106000}
+{"o":0.0000000568,"h":0.000000057,"l":0.0000000565,"c":0.000000057,"v":0.0,"t":1730109600}
+{"o":0.000000057,"h":0.0000000573,"l":0.0000000566,"c":0.000000057,"v":0.0,"t":1730113200}
+{"o":0.000000057,"h":0.0000000581,"l":0.0000000567,"c":0.0000000568,"v":0.0,"t":1730116800}
+{"o":0.0000000568,"h":0.0000000577,"l":0.0000000567,"c":0.0000000576,"v":0.0,"t":1730120400}
+{"o":0.0000000576,"h":0.0000000583,"l":0.0000000571,"c":0.0000000577,"v":0.0,"t":1730124000}
+{"o":0.0000000577,"h":0.0000000583,"l":0.0000000576,"c":0.0000000582,"v":0.0,"t":1730127600}
+{"o":0.0000000582,"h":0.0000000584,"l":0.0000000575,"c":0.000000058,"v":0.0,"t":1730131200}
+{"o":0.000000058,"h":0.0000000587,"l":0.0000000572,"c":0.0000000577,"v":0.0,"t":1730134800}
+{"o":0.0000000577,"h":0.0000000578,"l":0.0000000573,"c":0.0000000575,"v":0.0,"t":1730138400}
+{"o":0.0000000575,"h":0.0000000576,"l":0.0000000566,"c":0.0000000572,"v":0.0,"t":1730142000}
+{"o":0.0000000572,"h":0.0000000575,"l":0.0000000571,"c":0.0000000571,"v":0.0,"t":1730145600}
+{"o":0.0000000571,"h":0.0000000572,"l":0.0000000566,"c":0.0000000568,"v":0.0,"t":1730149200}
+{"o":0.0000000568,"h":0.000000059,"l":0.0000000561,"c":0.0000000586,"v":229893.702714,"t":1730152800}
+{"o":0.0000000586,"h":0.000000059,"l":0.0000000584,"c":0.0000000587,"v":0.0,"t":1730156400}
+{"o":0.0000000587,"h":0.0000000591,"l":0.0000000584,"c":0.0000000586,"v":0.0,"t":1730160000}
+{"o":0.0000000586,"h":0.0000000591,"l":0.0000000586,"c":0.0000000587,"v":0.0,"t":1730163600}
+{"o":0.0000000587,"h":0.000000059,"l":0.0000000572,"c":0.0000000579,"v":0.0,"t":1730167200}
+{"o":0.0000000579,"h":0.0000000583,"l":0.0000000573,"c":0.0000000576,"v":0.0,"t":1730170800}
+{"o":0.0000000576,"h":0.0000000578,"l":0.0000000573,"c":0.0000000576,"v":0.0,"t":1730174400}
+{"o":0.0000000576,"h":0.0000000582,"l":0.0000000576,"c":0.0000000579,"v":0.0,"t":1730178000}
+{"o":0.0000000579,"h":0.0000000582,"l":0.0000000578,"c":0.0000000581,"v":0.0,"t":1730181600}
+{"o":0.0000000581,"h":0.0000000584,"l":0.0000000579,"c":0.0000000582,"v":0.0,"t":1730185200}
+{"o":0.0000000582,"h":0.0000000583,"l":0.0000000577,"c":0.0000000579,"v":0.0,"t":1730188800}
+{"o":0.0000000579,"h":0.0000000581,"l":0.0000000577,"c":0.0000000579,"v":0.0,"t":1730192400}
+{"o":0.0000000579,"h":0.0000000581,"l":0.0000000577,"c":0.0000000579,"v":0.0,"t":1730196000}
+{"o":0.0000000579,"h":0.0000000581,"l":0.0000000576,"c":0.0000000579,"v":0.0,"t":1730199600}
+{"o":0.0000000579,"h":0.0000000584,"l":0.0000000577,"c":0.0000000584,"v":0.0,"t":1730203200}
+{"o":0.0000000584,"h":0.0000000587,"l":0.0000000581,"c":0.0000000582,"v":0.0,"t":1730206800}
+{"o":0.0000000582,"h":0.0000000587,"l":0.0000000579,"c":0.0000000584,"v":0.0,"t":1730210400}
+{"o":0.0000000584,"h":0.0000000586,"l":0.0000000578,"c":0.000000058,"v":0.0,"t":1730214000}
+{"o":0.000000058,"h":0.0000000581,"l":0.0000000569,"c":0.0000000574,"v":0.0,"t":1730217600}
+{"o":0.0000000574,"h":0.0000000582,"l":0.000000057,"c":0.0000000579,"v":0.0,"t":1730221200}
+{"o":0.0000000579,"h":0.0000000581,"l":0.0000000575,"c":0.0000000577,"v":0.0,"t":1730224800}
+{"o":0.0000000577,"h":0.000000059,"l":0.0000000575,"c":0.0000000588,"v":0.0,"t":1730228400}
+{"o":0.0000000588,"h":0.0000000594,"l":0.0000000585,"c":0.0000000587,"v":0.0,"t":1730232000}
+{"o":0.0000000587,"h":0.0000000589,"l":0.0000000583,"c":0.0000000586,"v":0.0,"t":1730235600}
+{"o":0.0000000586,"h":0.0000000586,"l":0.000000058,"c":0.0000000583,"v":0.0,"t":1730239200}
+{"o":0.0000000583,"h":0.0000000586,"l":0.0000000581,"c":0.0000000584,"v":0.0,"t":1730242800}
+{"o":0.0000000584,"h":0.0000000589,"l":0.0000000583,"c":0.0000000586,"v":0.0,"t":1730246400}
+{"o":0.0000000586,"h":0.0000000592,"l":0.0000000582,"c":0.0000000582,"v":0.0,"t":1730250000}
+{"o":0.0000000582,"h":0.0000000585,"l":0.0000000579,"c":0.0000000583,"v":0.0,"t":1730253600}
+{"o":0.0000000583,"h":0.0000000584,"l":0.000000058,"c":0.0000000581,"v":0.0,"t":1730257200}
+{"o":0.0000000581,"h":0.0000000583,"l":0.0000000579,"c":0.000000058,"v":0.0,"t":1730260800}
+{"o":0.000000058,"h":0.0000000583,"l":0.0000000576,"c":0.0000000582,"v":0.0,"t":1730264400}
+{"o":0.0000000582,"h":0.0000000586,"l":0.0000000579,"c":0.0000000586,"v":0.0,"t":1730268000}
+{"o":0.0000000586,"h":0.0000000588,"l":0.0000000584,"c":0.0000000586,"v":0.0,"t":1730271600}
+{"o":0.0000000586,"h":0.0000000589,"l":0.0000000584,"c":0.0000000589,"v":0.0,"t":1730275200}
+{"o":0.0000000589,"h":0.0000000589,"l":0.0000000586,"c":0.0000000588,"v":0.0,"t":1730278800}
+{"o":0.0000000588,"h":0.0000000591,"l":0.0000000587,"c":0.0000000591,"v":0.0,"t":1730282400}
+{"o":0.0000000591,"h":0.0000000597,"l":0.000000059,"c":0.0000000596,"v":0.0,"t":1730286000}
+{"o":0.0000000596,"h":0.00000006,"l":0.0000000595,"c":0.0000000597,"v":0.0,"t":1730289600}
+{"o":0.0000000597,"h":0.0000000602,"l":0.0000000593,"c":0.0000000593,"v":0.0,"t":1730293200}
+{"o":0.0000000593,"h":0.0000000597,"l":0.000000059,"c":0.0000000595,"v":0.0,"t":1730296800}
+{"o":0.0000000595,"h":0.0000000608,"l":0.0000000595,"c":0.0000000602,"v":0.0,"t":1730300400}
+{"o":0.0000000602,"h":0.0000000607,"l":0.0000000597,"c":0.0000000598,"v":0.0,"t":1730304000}
+{"o":0.0000000598,"h":0.00000006,"l":0.0000000597,"c":0.0000000597,"v":0.0,"t":1730307600}
+{"o":0.0000000597,"h":0.0000000603,"l":0.0000000596,"c":0.0000000601,"v":0.0,"t":1730311200}
+{"o":0.0000000601,"h":0.0000000604,"l":0.0000000599,"c":0.0000000601,"v":0.0,"t":1730314800}
+{"o":0.0000000601,"h":0.0000000605,"l":0.0000000592,"c":0.0000000593,"v":0.0,"t":1730318400}
+{"o":0.0000000593,"h":0.0000000602,"l":0.0000000591,"c":0.0000000598,"v":0.0,"t":1730322000}
+{"o":0.0000000598,"h":0.0000000599,"l":0.0000000596,"c":0.0000000597,"v":0.0,"t":1730325600}
+{"o":0.0000000597,"h":0.0000000599,"l":0.0000000594,"c":0.0000000599,"v":0.0,"t":1730329200}
+{"o":0.0000000599,"h":0.00000006,"l":0.0000000597,"c":0.0000000597,"v":0.0,"t":1730332800}
+{"o":0.0000000597,"h":0.00000006,"l":0.0000000594,"c":0.0000000596,"v":0.0,"t":1730336400}
+{"o":0.0000000596,"h":0.0000000598,"l":0.0000000593,"c":0.0000000595,"v":0.0,"t":1730340000}
+{"o":0.0000000595,"h":0.0000000603,"l":0.0000000594,"c":0.0000000601,"v":0.0,"t":1730343600}
+{"o":0.0000000601,"h":0.0000000601,"l":0.0000000597,"c":0.0000000598,"v":0.0,"t":1730347200}
+{"o":0.0000000598,"h":0.0000000599,"l":0.0000000595,"c":0.0000000598,"v":0.0,"t":1730350800}
+{"o":0.0000000598,"h":0.0000000604,"l":0.0000000597,"c":0.0000000603,"v":0.0,"t":1730354400}
+{"o":0.0000000603,"h":0.0000000605,"l":0.0000000599,"c":0.00000006,"v":0.0,"t":1730358000}
+{"o":0.00000006,"h":0.0000000604,"l":0.00000006,"c":0.0000000601,"v":0.0,"t":1730361600}
+{"o":0.0000000601,"h":0.0000000602,"l":0.0000000597,"c":0.0000000597,"v":0.0,"t":1730365200}
+{"o":0.0000000597,"h":0.00000006,"l":0.0000000593,"c":0.0000000594,"v":0.0,"t":1730368800}
+{"o":0.0000000594,"h":0.00000006,"l":0.0000000594,"c":0.0000000598,"v":0.0,"t":1730372400}
+{"o":0.0000000598,"h":0.0000000602,"l":0.0000000597,"c":0.0000000601,"v":0.0,"t":1730376000}
+{"o":0.0000000601,"h":0.0000000613,"l":0.00000006,"c":0.0000000609,"v":0.0,"t":1730379600}
+{"o":0.0000000609,"h":0.0000000621,"l":0.0000000608,"c":0.0000000614,"v":0.0,"t":1730383200}
+{"o":0.0000000614,"h":0.0000000615,"l":0.0000000606,"c":0.0000000614,"v":0.0,"t":1730386800}
+{"o":0.0000000614,"h":0.0000000619,"l":0.0000000613,"c":0.0000000617,"v":0.0,"t":1730390400}
+{"o":0.0000000617,"h":0.0000000618,"l":0.0000000612,"c":0.0000000615,"v":0.0,"t":1730394000}
+{"o":0.0000000615,"h":0.0000000622,"l":0.0000000614,"c":0.0000000618,"v":0.0,"t":1730397600}
+{"o":0.0000000618,"h":0.0000000622,"l":0.0000000615,"c":0.0000000621,"v":0.0,"t":1730401200}
+{"o":0.0000000621,"h":0.0000000623,"l":0.0000000616,"c":0.0000000618,"v":0.0,"t":1730404800}
+{"o":0.0000000618,"h":0.000000062,"l":0.0000000617,"c":0.000000062,"v":0.0,"t":1730408400}
+{"o":0.000000062,"h":0.0000000626,"l":0.0000000617,"c":0.0000000618,"v":0.0,"t":1730412000}
+{"o":0.0000000618,"h":0.0000000624,"l":0.0000000616,"c":0.0000000621,"v":0.0,"t":1730415600}
+{"o":0.0000000621,"h":0.0000000623,"l":0.0000000618,"c":0.000000062,"v":0.0,"t":1730419200}
+{"o":0.000000062,"h":0.000000063,"l":0.0000000618,"c":0.0000000627,"v":0.0,"t":1730422800}
+{"o":0.0000000627,"h":0.0000000634,"l":0.0000000624,"c":0.0000000625,"v":0.0,"t":1730426400}
+{"o":0.0000000625,"h":0.0000000628,"l":0.0000000622,"c":0.0000000627,"v":0.0,"t":1730430000}
+{"o":0.0000000627,"h":0.0000000629,"l":0.0000000626,"c":0.0000000626,"v":0.0,"t":1730433600}
+{"o":0.0000000626,"h":0.0000000628,"l":0.0000000625,"c":0.0000000627,"v":0.0,"t":1730437200}
+{"o":0.0000000627,"h":0.0000000633,"l":0.0000000627,"c":0.0000000633,"v":0.0,"t":1730440800}
+{"o":0.0000000633,"h":0.0000000635,"l":0.000000063,"c":0.0000000631,"v":0.0,"t":1730444400}
+{"o":0.0000000631,"h":0.0000000633,"l":0.0000000629,"c":0.0000000632,"v":0.0,"t":1730448000}
+{"o":0.0000000632,"h":0.0000000633,"l":0.0000000627,"c":0.0000000627,"v":0.0,"t":1730451600}
+{"o":0.0000000627,"h":0.0000000628,"l":0.0000000621,"c":0.0000000623,"v":0.0,"t":1730455200}
+{"o":0.0000000623,"h":0.0000000625,"l":0.0000000621,"c":0.0000000624,"v":0.0,"t":1730458800}
+{"o":0.0000000624,"h":0.0000000625,"l":0.0000000617,"c":0.0000000617,"v":0.0,"t":1730462400}
+{"o":0.0000000617,"h":0.0000000619,"l":0.0000000606,"c":0.0000000606,"v":0.0,"t":1730466000}
+{"o":0.0000000606,"h":0.0000000615,"l":0.0000000602,"c":0.0000000611,"v":0.0,"t":1730469600}
+{"o":0.0000000611,"h":0.000000064,"l":0.000000061,"c":0.0000000638,"v":0.0,"t":1730473200}
+{"o":0.0000000638,"h":0.000000064,"l":0.0000000625,"c":0.0000000629,"v":0.0,"t":1730476800}
+{"o":0.0000000629,"h":0.0000000631,"l":0.0000000624,"c":0.0000000629,"v":0.0,"t":1730480400}
+{"o":0.0000000629,"h":0.0000000633,"l":0.0000000627,"c":0.000000063,"v":0.0,"t":1730484000}
+{"o":0.000000063,"h":0.0000000635,"l":0.0000000628,"c":0.0000000629,"v":0.0,"t":1730487600}
+{"o":0.0000000629,"h":0.0000000632,"l":0.0000000627,"c":0.0000000632,"v":0.0,"t":1730491200}
+{"o":0.0000000632,"h":0.0000000639,"l":0.0000000632,"c":0.0000000634,"v":0.0,"t":1730494800}
+{"o":0.0000000634,"h":0.0000000636,"l":0.0000000631,"c":0.0000000631,"v":0.0,"t":1730498400}
+{"o":0.0000000631,"h":0.0000000633,"l":0.0000000629,"c":0.000000063,"v":0.0,"t":1730502000}
+{"o":0.000000063,"h":0.0000000631,"l":0.0000000625,"c":0.0000000628,"v":0.0,"t":1730505600}
+{"o":0.0000000628,"h":0.0000000628,"l":0.0000000624,"c":0.0000000626,"v":0.0,"t":1730509200}
+{"o":0.0000000626,"h":0.0000000626,"l":0.0000000621,"c":0.0000000625,"v":0.0,"t":1730512800}
+{"o":0.0000000625,"h":0.0000000628,"l":0.0000000624,"c":0.0000000627,"v":0.0,"t":1730516400}
+{"o":0.0000000627,"h":0.0000000632,"l":0.0000000626,"c":0.000000063,"v":0.0,"t":1730520000}
+{"o":0.000000063,"h":0.0000000632,"l":0.0000000627,"c":0.0000000628,"v":0.0,"t":1730523600}
+{"o":0.0000000628,"h":0.000000063,"l":0.0000000627,"c":0.0000000627,"v":0.0,"t":1730527200}
+{"o":0.0000000627,"h":0.0000000629,"l":0.0000000624,"c":0.0000000625,"v":0.0,"t":1730530800}
+{"o":0.0000000625,"h":0.0000000629,"l":0.0000000624,"c":0.0000000628,"v":0.0,"t":1730534400}
+{"o":0.0000000628,"h":0.0000000632,"l":0.0000000627,"c":0.0000000629,"v":0.0,"t":1730538000}
+{"o":0.0000000629,"h":0.0000000633,"l":0.0000000627,"c":0.0000000629,"v":0.0,"t":1730541600}
+{"o":0.0000000629,"h":0.0000000635,"l":0.0000000628,"c":0.0000000631,"v":0.0,"t":1730545200}
+{"o":0.0000000631,"h":0.0000000635,"l":0.0000000629,"c":0.0000000635,"v":0.0,"t":1730548800}
+{"o":0.0000000635,"h":0.0000000641,"l":0.0000000631,"c":0.0000000637,"v":0.0,"t":1730552400}
+{"o":0.0000000637,"h":0.0000000648,"l":0.0000000636,"c":0.0000000641,"v":0.0,"t":1730556000}
+{"o":0.0000000641,"h":0.0000000646,"l":0.0000000639,"c":0.0000000639,"v":0.0,"t":1730559600}
+{"o":0.0000000639,"h":0.000000064,"l":0.0000000633,"c":0.0000000635,"v":0.0,"t":1730563200}
+{"o":0.0000000635,"h":0.0000000643,"l":0.0000000635,"c":0.0000000639,"v":0.0,"t":1730566800}
+{"o":0.0000000639,"h":0.0000000642,"l":0.0000000637,"c":0.0000000639,"v":0.0,"t":1730570400}
+{"o":0.0000000639,"h":0.0000000639,"l":0.0000000633,"c":0.0000000634,"v":0.0,"t":1730574000}
+{"o":0.0000000634,"h":0.0000000635,"l":0.0000000625,"c":0.0000000628,"v":0.0,"t":1730577600}
+{"o":0.0000000628,"h":0.000000063,"l":0.0000000627,"c":0.000000063,"v":0.0,"t":1730581200}
+{"o":0.000000063,"h":0.0000000632,"l":0.0000000628,"c":0.0000000631,"v":0.0,"t":1730584800}
+{"o":0.0000000631,"h":0.0000000634,"l":0.000000063,"c":0.000000063,"v":0.0,"t":1730588400}
+{"o":0.000000063,"h":0.0000000634,"l":0.0000000628,"c":0.0000000634,"v":0.0,"t":1730592000}
+{"o":0.0000000634,"h":0.000000064,"l":0.0000000633,"c":0.0000000639,"v":0.0,"t":1730595600}
+{"o":0.0000000639,"h":0.0000000653,"l":0.0000000637,"c":0.0000000646,"v":0.0,"t":1730599200}
+{"o":0.0000000646,"h":0.0000000651,"l":0.0000000644,"c":0.0000000646,"v":0.0,"t":1730602800}
+{"o":0.0000000646,"h":0.0000000648,"l":0.0000000586,"c":0.0000000588,"v":101718.20662,"t":1730606400}
+{"o":0.0000000588,"h":0.0000000592,"l":0.0000000585,"c":0.0000000592,"v":0.0,"t":1730610000}
+{"o":0.0000000592,"h":0.0000000593,"l":0.0000000586,"c":0.0000000587,"v":0.0,"t":1730613600}
+{"o":0.0000000587,"h":0.0000000588,"l":0.0000000584,"c":0.0000000586,"v":0.0,"t":1730617200}
+{"o":0.0000000586,"h":0.0000000589,"l":0.0000000584,"c":0.0000000585,"v":0.0,"t":1730620800}
+{"o":0.0000000585,"h":0.0000000589,"l":0.0000000584,"c":0.0000000589,"v":0.0,"t":1730624400}
+{"o":0.0000000589,"h":0.0000000589,"l":0.0000000583,"c":0.0000000584,"v":0.0,"t":1730628000}
+{"o":0.0000000584,"h":0.0000000587,"l":0.0000000582,"c":0.0000000586,"v":0.0,"t":1730631600}
+{"o":0.0000000586,"h":0.0000000587,"l":0.0000000582,"c":0.0000000586,"v":0.0,"t":1730635200}
+{"o":0.0000000586,"h":0.0000000597,"l":0.0000000584,"c":0.0000000595,"v":0.0,"t":1730638800}
+{"o":0.0000000595,"h":0.0000000604,"l":0.0000000593,"c":0.0000000602,"v":0.0,"t":1730642400}
+{"o":0.0000000602,"h":0.0000000608,"l":0.0000000598,"c":0.0000000599,"v":0.0,"t":1730646000}
+{"o":0.0000000599,"h":0.0000000601,"l":0.0000000594,"c":0.0000000601,"v":0.0,"t":1730649600}
+{"o":0.0000000601,"h":0.0000000601,"l":0.0000000592,"c":0.0000000595,"v":0.0,"t":1730653200}
+{"o":0.0000000595,"h":0.0000000606,"l":0.0000000594,"c":0.0000000603,"v":0.0,"t":1730656800}
+{"o":0.0000000603,"h":0.0000000604,"l":0.0000000594,"c":0.0000000595,"v":0.0,"t":1730660400}
+{"o":0.0000000595,"h":0.0000000597,"l":0.0000000589,"c":0.0000000589,"v":0.0,"t":1730664000}
+{"o":0.0000000589,"h":0.000000059,"l":0.0000000585,"c":0.0000000587,"v":0.0,"t":1730667600}
+{"o":0.0000000587,"h":0.000000059,"l":0.0000000585,"c":0.0000000589,"v":0.0,"t":1730671200}
+{"o":0.0000000589,"h":0.0000000592,"l":0.0000000588,"c":0.000000059,"v":0.0,"t":1730674800}
+{"o":0.000000059,"h":0.0000000597,"l":0.000000059,"c":0.0000000593,"v":0.0,"t":1730678400}
+{"o":0.0000000593,"h":0.0000000595,"l":0.0000000586,"c":0.0000000589,"v":0.0,"t":1730682000}
+{"o":0.0000000589,"h":0.000000059,"l":0.0000000583,"c":0.0000000583,"v":0.0,"t":1730685600}
+{"o":0.0000000583,"h":0.0000000589,"l":0.0000000581,"c":0.0000000589,"v":0.0,"t":1730689200}
+{"o":0.0000000589,"h":0.0000000589,"l":0.0000000585,"c":0.0000000588,"v":0.0,"t":1730692800}
+{"o":0.0000000588,"h":0.0000000594,"l":0.0000000588,"c":0.0000000594,"v":0.0,"t":1730696400}
+{"o":0.0000000594,"h":0.0000000596,"l":0.0000000589,"c":0.000000059,"v":0.0,"t":1730700000}
+{"o":0.000000059,"h":0.0000000596,"l":0.0000000589,"c":0.0000000594,"v":0.0,"t":1730703600}
+{"o":0.0000000594,"h":0.0000000599,"l":0.0000000592,"c":0.0000000597,"v":0.0,"t":1730707200}
+{"o":0.0000000597,"h":0.0000000597,"l":0.0000000592,"c":0.0000000593,"v":0.0,"t":1730710800}
+{"o":0.0000000593,"h":0.0000000593,"l":0.0000000586,"c":0.0000000587,"v":0.0,"t":1730714400}
+{"o":0.0000000587,"h":0.0000000588,"l":0.0000000582,"c":0.0000000584,"v":0.0,"t":1730718000}
+{"o":0.0000000584,"h":0.0000000588,"l":0.0000000581,"c":0.0000000584,"v":0.0,"t":1730721600}
+{"o":0.0000000584,"h":0.0000000587,"l":0.0000000581,"c":0.0000000587,"v":0.0,"t":1730725200}
+{"o":0.0000000587,"h":0.0000000592,"l":0.0000000583,"c":0.000000059,"v":0.0,"t":1730728800}
+{"o":0.000000059,"h":0.0000000593,"l":0.0000000586,"c":0.0000000588,"v":0.0,"t":1730732400}
+{"o":0.0000000588,"h":0.0000000601,"l":0.0000000585,"c":0.0000000597,"v":207549.1002,"t":1730736000}
+{"o":0.0000000597,"h":0.0000000598,"l":0.0000000591,"c":0.0000000595,"v":0.0,"t":1730739600}
+{"o":0.0000000595,"h":0.0000000602,"l":0.0000000593,"c":0.0000000601,"v":0.0,"t":1730743200}
+{"o":0.0000000601,"h":0.0000000601,"l":0.0000000597,"c":0.0000000599,"v":0.0,"t":1730746800}
+{"o":0.0000000599,"h":0.0000000606,"l":0.0000000598,"c":0.0000000604,"v":0.0,"t":1730750400}
+{"o":0.0000000604,"h":0.000000062,"l":0.0000000601,"c":0.0000000615,"v":0.0,"t":1730754000}
+{"o":0.0000000615,"h":0.0000000616,"l":0.0000000602,"c":0.0000000605,"v":0.0,"t":1730757600}
+{"o":0.0000000605,"h":0.0000000608,"l":0.0000000602,"c":0.0000000605,"v":0.0,"t":1730761200}
+{"o":0.0000000605,"h":0.0000000606,"l":0.0000000599,"c":0.0000000603,"v":0.0,"t":1730764800}
+{"o":0.0000000603,"h":0.0000000609,"l":0.000000058,"c":0.0000000582,"v":3519580.0357730002,"t":1730768400}
+{"o":0.0000000582,"h":0.0000000583,"l":0.0000000579,"c":0.0000000582,"v":0.0,"t":1730772000}
+{"o":0.0000000582,"h":0.0000000586,"l":0.0000000577,"c":0.0000000577,"v":0.0,"t":1730775600}
+{"o":0.0000000577,"h":0.0000000578,"l":0.0000000574,"c":0.0000000576,"v":0.0,"t":1730779200}
+{"o":0.0000000576,"h":0.0000000578,"l":0.0000000572,"c":0.0000000573,"v":0.0,"t":1730782800}
+{"o":0.0000000573,"h":0.0000000576,"l":0.0000000572,"c":0.0000000572,"v":0.0,"t":1730786400}
+{"o":0.0000000572,"h":0.0000000573,"l":0.0000000567,"c":0.0000000568,"v":0.0,"t":1730790000}
+{"o":0.0000000568,"h":0.0000000569,"l":0.0000000566,"c":0.0000000566,"v":0.0,"t":1730793600}
+{"o":0.0000000566,"h":0.0000000569,"l":0.0000000565,"c":0.0000000569,"v":0.0,"t":1730797200}
+{"o":0.0000000569,"h":0.0000000572,"l":0.0000000569,"c":0.0000000569,"v":0.0,"t":1730800800}
+{"o":0.0000000569,"h":0.0000000569,"l":0.0000000565,"c":0.0000000567,"v":0.0,"t":1730804400}
+{"o":0.0000000567,"h":0.0000000569,"l":0.0000000561,"c":0.0000000564,"v":0.0,"t":1730808000}
+{"o":0.0000000564,"h":0.0000000567,"l":0.0000000562,"c":0.0000000562,"v":0.0,"t":1730811600}
+{"o":0.0000000562,"h":0.0000000563,"l":0.0000000548,"c":0.0000000551,"v":0.0,"t":1730815200}
+{"o":0.0000000551,"h":0.0000000559,"l":0.0000000549,"c":0.0000000555,"v":0.0,"t":1730818800}
+{"o":0.0000000555,"h":0.0000000556,"l":0.0000000545,"c":0.0000000546,"v":0.0,"t":1730822400}
+{"o":0.0000000546,"h":0.0000000552,"l":0.0000000544,"c":0.0000000552,"v":0.0,"t":1730826000}
+{"o":0.0000000552,"h":0.0000000554,"l":0.000000055,"c":0.0000000551,"v":0.0,"t":1730829600}
+{"o":0.0000000551,"h":0.0000000563,"l":0.000000055,"c":0.0000000561,"v":0.0,"t":1730833200}
+{"o":0.0000000561,"h":0.0000000564,"l":0.0000000551,"c":0.0000000552,"v":0.0,"t":1730836800}
+{"o":0.0000000552,"h":0.0000000558,"l":0.0000000551,"c":0.0000000557,"v":0.0,"t":1730840400}
+{"o":0.0000000557,"h":0.0000000593,"l":0.000000055,"c":0.0000000581,"v":153826.930781,"t":1730844000}
+{"o":0.0000000581,"h":0.0000000584,"l":0.0000000579,"c":0.0000000583,"v":0.0,"t":1730847600}
+{"o":0.0000000583,"h":0.0000000584,"l":0.0000000561,"c":0.0000000563,"v":0.0,"t":1730851200}
+{"o":0.0000000563,"h":0.0000000567,"l":0.0000000556,"c":0.0000000561,"v":0.0,"t":1730854800}
+{"o":0.0000000561,"h":0.0000000604,"l":0.0000000539,"c":0.000000058,"v":264999.485786,"t":1730858400}
+{"o":0.000000058,"h":0.0000000584,"l":0.0000000562,"c":0.0000000563,"v":0.0,"t":1730862000}
+{"o":0.0000000563,"h":0.0000000571,"l":0.0000000553,"c":0.0000000563,"v":0.0,"t":1730865600}
+{"o":0.0000000563,"h":0.0000000591,"l":0.0000000561,"c":0.0000000582,"v":190021.514577,"t":1730869200}
+{"o":0.0000000582,"h":0.000000059,"l":0.000000057,"c":0.0000000582,"v":42469.335106,"t":1730872800}
+{"o":0.0000000582,"h":0.0000000588,"l":0.0000000572,"c":0.0000000586,"v":0.0,"t":1730876400}
+{"o":0.0000000586,"h":0.0000000598,"l":0.0000000584,"c":0.0000000588,"v":0.0,"t":1730880000}
+{"o":0.0000000588,"h":0.0000000588,"l":0.000000058,"c":0.0000000582,"v":104543.342078,"t":1730883600}
+{"o":0.0000000582,"h":0.0000000584,"l":0.0000000577,"c":0.0000000578,"v":500000.0,"t":1730887200}
+{"o":0.0000000578,"h":0.000000058,"l":0.0000000573,"c":0.0000000574,"v":0.0,"t":1730890800}
+{"o":0.0000000574,"h":0.0000000575,"l":0.0000000567,"c":0.0000000575,"v":0.0,"t":1730894400}
+{"o":0.0000000575,"h":0.0000000577,"l":0.0000000571,"c":0.0000000572,"v":0.0,"t":1730898000}
+{"o":0.0000000572,"h":0.000000058,"l":0.0000000567,"c":0.0000000579,"v":0.0,"t":1730901600}
+{"o":0.0000000579,"h":0.0000000581,"l":0.000000057,"c":0.0000000577,"v":0.0,"t":1730905200}
+{"o":0.0000000577,"h":0.0000000579,"l":0.0000000575,"c":0.0000000575,"v":0.0,"t":1730908800}
+{"o":0.0000000575,"h":0.000000058,"l":0.0000000573,"c":0.0000000576,"v":0.0,"t":1730912400}
+{"o":0.0000000576,"h":0.0000000577,"l":0.0000000569,"c":0.000000057,"v":0.0,"t":1730916000}
+{"o":0.000000057,"h":0.0000000573,"l":0.0000000568,"c":0.0000000568,"v":0.0,"t":1730919600}
+{"o":0.0000000568,"h":0.0000000574,"l":0.0000000567,"c":0.000000057,"v":0.0,"t":1730923200}
+{"o":0.000000057,"h":0.0000000573,"l":0.0000000563,"c":0.0000000566,"v":0.0,"t":1730926800}
+{"o":0.0000000566,"h":0.0000000568,"l":0.0000000563,"c":0.0000000566,"v":0.0,"t":1730930400}
+{"o":0.0000000566,"h":0.0000000573,"l":0.0000000565,"c":0.0000000573,"v":0.0,"t":1730934000}
+{"o":0.0000000573,"h":0.0000000576,"l":0.0000000571,"c":0.0000000571,"v":0.0,"t":1730937600}
+{"o":0.0000000571,"h":0.0000000575,"l":0.0000000555,"c":0.0000000565,"v":0.0,"t":1730941200}
+{"o":0.0000000565,"h":0.0000000565,"l":0.0000000558,"c":0.0000000559,"v":0.0,"t":1730944800}
+{"o":0.0000000559,"h":0.0000000586,"l":0.0000000559,"c":0.0000000582,"v":2230212.525221,"t":1730948400}
+{"o":0.0000000582,"h":0.0000000585,"l":0.0000000578,"c":0.0000000584,"v":0.0,"t":1730952000}
+{"o":0.0000000584,"h":0.0000000586,"l":0.0000000582,"c":0.0000000582,"v":0.0,"t":1730955600}
+{"o":0.0000000582,"h":0.0000000591,"l":0.0000000582,"c":0.0000000587,"v":0.0,"t":1730959200}
+{"o":0.0000000587,"h":0.000000059,"l":0.0000000583,"c":0.0000000585,"v":0.0,"t":1730962800}
+{"o":0.0000000585,"h":0.0000000585,"l":0.000000058,"c":0.0000000582,"v":0.0,"t":1730966400}
+{"o":0.0000000582,"h":0.0000000587,"l":0.0000000582,"c":0.0000000584,"v":0.0,"t":1730970000}
+{"o":0.0000000584,"h":0.0000000589,"l":0.0000000584,"c":0.0000000587,"v":0.0,"t":1730973600}
+{"o":0.0000000587,"h":0.0000000592,"l":0.0000000585,"c":0.0000000591,"v":0.0,"t":1730977200}
+{"o":0.0000000591,"h":0.0000000592,"l":0.0000000585,"c":0.0000000586,"v":0.0,"t":1730980800}
+{"o":0.0000000586,"h":0.0000000593,"l":0.000000057,"c":0.0000000577,"v":4351834.8336410001,"t":1730984400}
+{"o":0.0000000577,"h":0.0000000578,"l":0.000000057,"c":0.0000000572,"v":0.0,"t":1730988000}
+{"o":0.0000000572,"h":0.0000000575,"l":0.0000000557,"c":0.0000000558,"v":0.0,"t":1730991600}
+{"o":0.0000000558,"h":0.0000000562,"l":0.000000055,"c":0.0000000554,"v":0.0,"t":1730995200}
+{"o":0.0000000554,"h":0.0000000557,"l":0.0000000547,"c":0.0000000548,"v":0.0,"t":1730998800}
+{"o":0.0000000548,"h":0.0000000552,"l":0.0000000542,"c":0.0000000546,"v":0.0,"t":1731002400}
+{"o":0.0000000546,"h":0.0000000552,"l":0.0000000544,"c":0.0000000545,"v":0.0,"t":1731006000}
+{"o":0.0000000545,"h":0.0000000548,"l":0.0000000543,"c":0.0000000545,"v":0.0,"t":1731009600}
+{"o":0.0000000545,"h":0.0000000547,"l":0.0000000542,"c":0.0000000547,"v":0.0,"t":1731013200}
+{"o":0.0000000547,"h":0.0000000553,"l":0.0000000546,"c":0.000000055,"v":0.0,"t":1731016800}
+{"o":0.000000055,"h":0.0000000553,"l":0.0000000547,"c":0.0000000547,"v":0.0,"t":1731020400}
+{"o":0.0000000547,"h":0.0000000547,"l":0.0000000535,"c":0.000000054,"v":0.0,"t":1731024000}
+{"o":0.000000054,"h":0.0000000543,"l":0.0000000537,"c":0.0000000542,"v":0.0,"t":1731027600}
+{"o":0.0000000542,"h":0.0000000549,"l":0.0000000541,"c":0.0000000548,"v":92423.962996,"t":1731031200}
+{"o":0.0000000548,"h":0.0000000549,"l":0.0000000541,"c":0.0000000542,"v":0.0,"t":1731034800}
+{"o":0.0000000542,"h":0.0000000544,"l":0.000000054,"c":0.0000000543,"v":0.0,"t":1731038400}
+{"o":0.0000000543,"h":0.0000000543,"l":0.0000000537,"c":0.0000000539,"v":0.0,"t":1731042000}
+{"o":0.0000000539,"h":0.0000000542,"l":0.0000000538,"c":0.000000054,"v":0.0,"t":1731045600}
+{"o":0.000000054,"h":0.0000000544,"l":0.0000000535,"c":0.0000000535,"v":0.0,"t":1731049200}
+{"o":0.0000000535,"h":0.0000000542,"l":0.0000000535,"c":0.0000000539,"v":0.0,"t":1731052800}
+{"o":0.0000000539,"h":0.000000054,"l":0.0000000529,"c":0.0000000531,"v":0.0,"t":1731056400}
+{"o":0.0000000531,"h":0.0000000534,"l":0.0000000526,"c":0.0000000528,"v":0.0,"t":1731060000}
+{"o":0.0000000528,"h":0.0000000529,"l":0.0000000524,"c":0.0000000529,"v":0.0,"t":1731063600}
+{"o":0.0000000529,"h":0.0000000531,"l":0.0000000526,"c":0.000000053,"v":0.0,"t":1731067200}
+{"o":0.000000053,"h":0.0000000531,"l":0.0000000524,"c":0.0000000525,"v":0.0,"t":1731070800}
+{"o":0.0000000525,"h":0.0000000539,"l":0.0000000524,"c":0.0000000538,"v":0.0,"t":1731074400}
+{"o":0.0000000538,"h":0.0000000541,"l":0.0000000531,"c":0.0000000534,"v":0.0,"t":1731078000}
+{"o":0.0000000534,"h":0.0000000545,"l":0.0000000533,"c":0.0000000545,"v":0.0,"t":1731081600}
+{"o":0.0000000545,"h":0.0000000547,"l":0.0000000538,"c":0.0000000539,"v":0.0,"t":1731085200}
+{"o":0.0000000539,"h":0.0000000541,"l":0.0000000532,"c":0.0000000537,"v":0.0,"t":1731088800}
+{"o":0.0000000537,"h":0.0000000538,"l":0.0000000533,"c":0.0000000538,"v":0.0,"t":1731092400}
+{"o":0.0000000538,"h":0.0000000543,"l":0.0000000536,"c":0.0000000541,"v":0.0,"t":1731096000}
+{"o":0.0000000541,"h":0.0000000545,"l":0.000000054,"c":0.000000054,"v":0.0,"t":1731099600}
+{"o":0.000000054,"h":0.0000000542,"l":0.0000000538,"c":0.000000054,"v":0.0,"t":1731103200}
+{"o":0.000000054,"h":0.0000000542,"l":0.0000000537,"c":0.0000000538,"v":0.0,"t":1731106800}
+{"o":0.0000000538,"h":0.0000000541,"l":0.0000000537,"c":0.0000000538,"v":0.0,"t":1731110400}
+{"o":0.0000000538,"h":0.0000000541,"l":0.0000000537,"c":0.0000000538,"v":0.0,"t":1731114000}
+{"o":0.0000000538,"h":0.0000000545,"l":0.0000000537,"c":0.0000000538,"v":0.0,"t":1731117600}
+{"o":0.0000000538,"h":0.0000000542,"l":0.0000000536,"c":0.000000054,"v":0.0,"t":1731121200}
+{"o":0.000000054,"h":0.000000054,"l":0.0000000537,"c":0.0000000538,"v":0.0,"t":1731124800}
+{"o":0.0000000538,"h":0.0000000539,"l":0.0000000532,"c":0.0000000535,"v":0.0,"t":1731128400}
+{"o":0.0000000535,"h":0.0000000536,"l":0.000000053,"c":0.0000000535,"v":0.0,"t":1731132000}
+{"o":0.0000000535,"h":0.0000000538,"l":0.0000000535,"c":0.0000000537,"v":0.0,"t":1731135600}
+{"o":0.0000000537,"h":0.0000000537,"l":0.000000053,"c":0.0000000533,"v":0.0,"t":1731139200}
+{"o":0.0000000533,"h":0.0000000533,"l":0.000000053,"c":0.0000000533,"v":0.0,"t":1731142800}
+{"o":0.0000000533,"h":0.0000000533,"l":0.0000000528,"c":0.0000000529,"v":0.0,"t":1731146400}
+{"o":0.0000000529,"h":0.0000000533,"l":0.0000000529,"c":0.0000000531,"v":0.0,"t":1731150000}
+{"o":0.0000000531,"h":0.0000000537,"l":0.000000053,"c":0.0000000537,"v":0.0,"t":1731153600}
+{"o":0.0000000537,"h":0.0000000539,"l":0.0000000535,"c":0.0000000538,"v":0.0,"t":1731157200}
+{"o":0.0000000538,"h":0.0000000544,"l":0.0000000538,"c":0.0000000542,"v":0.0,"t":1731160800}
+{"o":0.0000000542,"h":0.0000000544,"l":0.0000000541,"c":0.0000000541,"v":0.0,"t":1731164400}
+{"o":0.0000000541,"h":0.0000000547,"l":0.0000000541,"c":0.0000000546,"v":0.0,"t":1731168000}
+{"o":0.0000000546,"h":0.0000000551,"l":0.0000000542,"c":0.0000000542,"v":0.0,"t":1731171600}
+{"o":0.0000000542,"h":0.0000000543,"l":0.000000054,"c":0.000000054,"v":0.0,"t":1731175200}
+{"o":0.000000054,"h":0.0000000545,"l":0.0000000538,"c":0.0000000543,"v":0.0,"t":1731178800}
+{"o":0.0000000543,"h":0.0000000544,"l":0.0000000539,"c":0.0000000541,"v":0.0,"t":1731182400}
+{"o":0.0000000541,"h":0.0000000543,"l":0.0000000539,"c":0.0000000542,"v":0.0,"t":1731186000}
+{"o":0.0000000542,"h":0.0000000542,"l":0.0000000537,"c":0.0000000537,"v":0.0,"t":1731189600}
+{"o":0.0000000537,"h":0.0000000538,"l":0.0000000532,"c":0.0000000537,"v":0.0,"t":1731193200}
+{"o":0.0000000537,"h":0.0000000541,"l":0.0000000532,"c":0.0000000536,"v":0.0,"t":1731196800}
+{"o":0.0000000536,"h":0.000000054,"l":0.0000000535,"c":0.0000000537,"v":0.0,"t":1731200400}
+{"o":0.0000000537,"h":0.0000000537,"l":0.0000000524,"c":0.0000000531,"v":0.0,"t":1731204000}
+{"o":0.0000000531,"h":0.0000000572,"l":0.0000000529,"c":0.0000000572,"v":376441.377477,"t":1731207600}
+{"o":0.0000000572,"h":0.0000000574,"l":0.0000000562,"c":0.0000000562,"v":0.0,"t":1731211200}
+{"o":0.0000000562,"h":0.0000000566,"l":0.0000000552,"c":0.0000000557,"v":0.0,"t":1731214800}
+{"o":0.0000000557,"h":0.0000000563,"l":0.0000000556,"c":0.000000056,"v":0.0,"t":1731218400}
+{"o":0.000000056,"h":0.0000000562,"l":0.0000000557,"c":0.0000000562,"v":0.0,"t":1731222000}
+{"o":0.0000000562,"h":0.0000000565,"l":0.0000000561,"c":0.0000000562,"v":0.0,"t":1731225600}
+{"o":0.0000000562,"h":0.0000000563,"l":0.0000000559,"c":0.0000000561,"v":0.0,"t":1731229200}
+{"o":0.0000000561,"h":0.0000000563,"l":0.0000000559,"c":0.0000000561,"v":0.0,"t":1731232800}
+{"o":0.0000000561,"h":0.0000000563,"l":0.0000000556,"c":0.0000000558,"v":0.0,"t":1731236400}
+{"o":0.0000000558,"h":0.0000000566,"l":0.0000000555,"c":0.0000000561,"v":0.0,"t":1731240000}
+{"o":0.0000000561,"h":0.0000000562,"l":0.0000000557,"c":0.0000000557,"v":0.0,"t":1731243600}
+{"o":0.0000000557,"h":0.0000000573,"l":0.000000055,"c":0.0000000567,"v":115764.803722,"t":1731247200}
+{"o":0.0000000567,"h":0.0000000569,"l":0.0000000552,"c":0.0000000554,"v":0.0,"t":1731250800}
+{"o":0.0000000554,"h":0.000000056,"l":0.0000000552,"c":0.0000000555,"v":0.0,"t":1731254400}
+{"o":0.0000000555,"h":0.0000000556,"l":0.0000000544,"c":0.000000055,"v":0.0,"t":1731258000}
+{"o":0.000000055,"h":0.0000000552,"l":0.0000000545,"c":0.0000000552,"v":0.0,"t":1731261600}
+{"o":0.0000000552,"h":0.0000000567,"l":0.0000000549,"c":0.0000000561,"v":0.0,"t":1731265200}
+{"o":0.0000000561,"h":0.0000000579,"l":0.0000000559,"c":0.0000000579,"v":0.0,"t":1731268800}
+{"o":0.0000000579,"h":0.0000000586,"l":0.0000000562,"c":0.0000000564,"v":0.0,"t":1731272400}
+{"o":0.0000000564,"h":0.0000000566,"l":0.0000000547,"c":0.0000000556,"v":0.0,"t":1731276000}
+{"o":0.0000000556,"h":0.0000000562,"l":0.0000000554,"c":0.0000000557,"v":0.0,"t":1731279600}
+{"o":0.0000000557,"h":0.0000000559,"l":0.0000000555,"c":0.0000000556,"v":0.0,"t":1731283200}
+{"o":0.0000000556,"h":0.0000000559,"l":0.0000000551,"c":0.0000000556,"v":0.0,"t":1731286800}
+{"o":0.0000000556,"h":0.0000000559,"l":0.0000000553,"c":0.0000000554,"v":0.0,"t":1731290400}
+{"o":0.0000000554,"h":0.0000000562,"l":0.0000000554,"c":0.0000000557,"v":0.0,"t":1731294000}
+{"o":0.0000000557,"h":0.0000000567,"l":0.0000000557,"c":0.0000000563,"v":0.0,"t":1731297600}
+{"o":0.0000000563,"h":0.0000000573,"l":0.0000000562,"c":0.0000000568,"v":0.0,"t":1731301200}
+{"o":0.0000000568,"h":0.0000000575,"l":0.0000000561,"c":0.0000000565,"v":0.0,"t":1731304800}
+{"o":0.0000000565,"h":0.0000000568,"l":0.0000000559,"c":0.0000000563,"v":0.0,"t":1731308400}
+{"o":0.0000000563,"h":0.0000000571,"l":0.0000000558,"c":0.000000056,"v":0.0,"t":1731312000}
+{"o":0.000000056,"h":0.000000057,"l":0.0000000552,"c":0.0000000554,"v":0.0,"t":1731315600}
+{"o":0.0000000554,"h":0.0000000559,"l":0.0000000538,"c":0.0000000543,"v":0.0,"t":1731319200}
+{"o":0.0000000543,"h":0.000000055,"l":0.0000000537,"c":0.0000000538,"v":0.0,"t":1731322800}
+{"o":0.0000000538,"h":0.0000000545,"l":0.0000000531,"c":0.0000000542,"v":0.0,"t":1731326400}
+{"o":0.0000000542,"h":0.000000055,"l":0.0000000539,"c":0.0000000539,"v":0.0,"t":1731330000}
+{"o":0.0000000539,"h":0.000000058,"l":0.000000053,"c":0.0000000568,"v":34971.690599,"t":1731333600}
+{"o":0.0000000568,"h":0.0000000577,"l":0.0000000531,"c":0.0000000535,"v":260683.002268,"t":1731337200}
+{"o":0.0000000535,"h":0.0000000542,"l":0.0000000527,"c":0.0000000537,"v":0.0,"t":1731340800}
+{"o":0.0000000537,"h":0.0000000544,"l":0.0000000531,"c":0.0000000534,"v":0.0,"t":1731344400}
+{"o":0.0000000534,"h":0.0000000572,"l":0.0000000533,"c":0.0000000563,"v":452739.229881,"t":1731348000}
+{"o":0.0000000563,"h":0.0000000575,"l":0.0000000558,"c":0.0000000566,"v":0.0,"t":1731351600}
+{"o":0.0000000566,"h":0.0000000571,"l":0.0000000553,"c":0.0000000564,"v":0.0,"t":1731355200}
+{"o":0.0000000564,"h":0.0000000572,"l":0.0000000558,"c":0.0000000564,"v":0.0,"t":1731358800}
+{"o":0.0000000564,"h":0.0000000573,"l":0.0000000559,"c":0.000000056,"v":0.0,"t":1731362400}
+{"o":0.000000056,"h":0.0000000563,"l":0.0000000547,"c":0.0000000556,"v":0.0,"t":1731366000}
+{"o":0.0000000556,"h":0.0000000573,"l":0.0000000554,"c":0.000000056,"v":0.0,"t":1731369600}
+{"o":0.000000056,"h":0.0000000565,"l":0.0000000557,"c":0.0000000564,"v":0.0,"t":1731373200}
+{"o":0.0000000564,"h":0.0000000578,"l":0.0000000561,"c":0.0000000567,"v":0.0,"t":1731376800}
+{"o":0.0000000567,"h":0.0000000576,"l":0.0000000559,"c":0.0000000565,"v":34971.690599,"t":1731380400}
+{"o":0.0000000565,"h":0.0000000575,"l":0.0000000563,"c":0.0000000571,"v":0.0,"t":1731384000}
+{"o":0.0000000571,"h":0.0000000579,"l":0.0000000567,"c":0.0000000573,"v":0.0,"t":1731387600}
+{"o":0.0000000573,"h":0.0000000574,"l":0.0000000565,"c":0.0000000567,"v":0.0,"t":1731391200}
+{"o":0.0000000567,"h":0.0000000571,"l":0.0000000562,"c":0.0000000562,"v":0.0,"t":1731394800}
+{"o":0.0000000562,"h":0.0000000566,"l":0.0000000555,"c":0.0000000555,"v":0.0,"t":1731398400}
+{"o":0.0000000555,"h":0.0000000578,"l":0.0000000554,"c":0.0000000578,"v":0.0,"t":1731402000}
+{"o":0.0000000578,"h":0.0000000598,"l":0.0000000574,"c":0.0000000586,"v":0.0,"t":1731405600}
+{"o":0.0000000586,"h":0.0000000594,"l":0.0000000578,"c":0.0000000591,"v":0.0,"t":1731409200}
+{"o":0.0000000591,"h":0.0000000604,"l":0.0000000584,"c":0.0000000597,"v":0.0,"t":1731412800}
+{"o":0.0000000597,"h":0.0000000616,"l":0.0000000594,"c":0.0000000596,"v":0.0,"t":1731416400}
+{"o":0.0000000596,"h":0.0000000609,"l":0.0000000585,"c":0.0000000585,"v":0.0,"t":1731420000}
+{"o":0.0000000585,"h":0.0000000596,"l":0.0000000563,"c":0.0000000571,"v":136295.458368,"t":1731423600}
+{"o":0.0000000571,"h":0.0000000582,"l":0.0000000565,"c":0.0000000568,"v":0.0,"t":1731427200}
+{"o":0.0000000568,"h":0.0000000576,"l":0.0000000564,"c":0.0000000573,"v":0.0,"t":1731430800}
+{"o":0.0000000573,"h":0.0000000575,"l":0.000000056,"c":0.0000000563,"v":0.0,"t":1731434400}
+{"o":0.0000000563,"h":0.0000000568,"l":0.0000000557,"c":0.0000000563,"v":0.0,"t":1731438000}
+{"o":0.0000000563,"h":0.0000000569,"l":0.000000056,"c":0.0000000564,"v":0.0,"t":1731441600}
+{"o":0.0000000564,"h":0.0000000574,"l":0.0000000562,"c":0.0000000565,"v":0.0,"t":1731445200}
+{"o":0.0000000565,"h":0.0000000572,"l":0.0000000556,"c":0.0000000559,"v":0.0,"t":1731448800}
+{"o":0.0000000559,"h":0.0000000568,"l":0.0000000559,"c":0.0000000568,"v":0.0,"t":1731452400}
+{"o":0.0000000568,"h":0.0000000571,"l":0.0000000564,"c":0.0000000571,"v":0.0,"t":1731456000}
+{"o":0.0000000571,"h":0.0000000582,"l":0.0000000567,"c":0.0000000571,"v":0.0,"t":1731459600}
+{"o":0.0000000571,"h":0.0000000592,"l":0.000000057,"c":0.0000000579,"v":0.0,"t":1731463200}
+{"o":0.0000000579,"h":0.0000000591,"l":0.0000000577,"c":0.0000000591,"v":0.0,"t":1731466800}
+{"o":0.0000000591,"h":0.0000000598,"l":0.0000000584,"c":0.0000000585,"v":0.0,"t":1731470400}
+{"o":0.0000000585,"h":0.0000000589,"l":0.000000058,"c":0.0000000587,"v":0.0,"t":1731474000}
+{"o":0.0000000587,"h":0.0000000596,"l":0.0000000582,"c":0.0000000594,"v":0.0,"t":1731477600}
+{"o":0.0000000594,"h":0.0000000596,"l":0.0000000584,"c":0.0000000586,"v":0.0,"t":1731481200}
+{"o":0.0000000586,"h":0.0000000589,"l":0.000000058,"c":0.0000000584,"v":0.0,"t":1731484800}
+{"o":0.0000000584,"h":0.0000000586,"l":0.0000000575,"c":0.0000000582,"v":0.0,"t":1731488400}
+{"o":0.0000000582,"h":0.0000000588,"l":0.0000000576,"c":0.000000058,"v":0.0,"t":1731492000}
+{"o":0.000000058,"h":0.0000000584,"l":0.0000000574,"c":0.0000000578,"v":0.0,"t":1731495600}
+{"o":0.0000000578,"h":0.0000000583,"l":0.0000000566,"c":0.0000000569,"v":86379.618688,"t":1731499200}
+{"o":0.0000000569,"h":0.0000000573,"l":0.0000000548,"c":0.0000000555,"v":0.0,"t":1731502800}
+{"o":0.0000000555,"h":0.0000000564,"l":0.0000000543,"c":0.0000000545,"v":0.0,"t":1731506400}
+{"o":0.0000000545,"h":0.0000000559,"l":0.0000000544,"c":0.0000000545,"v":0.0,"t":1731510000}
+{"o":0.0000000545,"h":0.0000000555,"l":0.000000054,"c":0.0000000544,"v":0.0,"t":1731513600}
+{"o":0.0000000544,"h":0.0000000548,"l":0.0000000536,"c":0.0000000539,"v":0.0,"t":1731517200}
+{"o":0.0000000539,"h":0.0000000545,"l":0.0000000537,"c":0.0000000538,"v":0.0,"t":1731520800}
+{"o":0.0000000538,"h":0.0000000562,"l":0.0000000537,"c":0.000000056,"v":0.0,"t":1731524400}
+{"o":0.000000056,"h":0.0000000567,"l":0.0000000551,"c":0.0000000558,"v":0.0,"t":1731528000}
+{"o":0.0000000558,"h":0.0000000574,"l":0.0000000557,"c":0.0000000563,"v":0.0,"t":1731531600}
+{"o":0.0000000563,"h":0.0000000564,"l":0.0000000551,"c":0.0000000555,"v":0.0,"t":1731535200}
+{"o":0.0000000555,"h":0.0000000557,"l":0.0000000548,"c":0.0000000549,"v":0.0,"t":1731538800}
+{"o":0.0000000549,"h":0.0000000559,"l":0.0000000548,"c":0.0000000554,"v":0.0,"t":1731542400}
+{"o":0.0000000554,"h":0.0000000557,"l":0.0000000547,"c":0.0000000547,"v":0.0,"t":1731546000}
+{"o":0.0000000547,"h":0.0000000554,"l":0.0000000546,"c":0.000000055,"v":0.0,"t":1731549600}
+{"o":0.000000055,"h":0.0000000555,"l":0.0000000539,"c":0.0000000539,"v":0.0,"t":1731553200}
+{"o":0.0000000539,"h":0.0000000545,"l":0.0000000537,"c":0.0000000537,"v":0.0,"t":1731556800}
+{"o":0.0000000537,"h":0.0000000544,"l":0.0000000537,"c":0.000000054,"v":0.0,"t":1731560400}
+{"o":0.000000054,"h":0.0000000548,"l":0.0000000535,"c":0.0000000548,"v":0.0,"t":1731564000}
+{"o":0.0000000548,"h":0.000000055,"l":0.000000054,"c":0.0000000542,"v":0.0,"t":1731567600}
+{"o":0.0000000542,"h":0.0000000543,"l":0.0000000535,"c":0.0000000539,"v":0.0,"t":1731571200}
+{"o":0.0000000539,"h":0.0000000539,"l":0.0000000531,"c":0.0000000533,"v":0.0,"t":1731574800}
+{"o":0.0000000533,"h":0.0000000545,"l":0.0000000532,"c":0.0000000544,"v":0.0,"t":1731578400}
+{"o":0.0000000544,"h":0.0000000554,"l":0.0000000543,"c":0.0000000547,"v":0.0,"t":1731582000}
+{"o":0.0000000547,"h":0.000000055,"l":0.0000000543,"c":0.0000000546,"v":0.0,"t":1731585600}
+{"o":0.0000000546,"h":0.0000000553,"l":0.0000000543,"c":0.0000000552,"v":0.0,"t":1731589200}
+{"o":0.0000000552,"h":0.0000000562,"l":0.0000000542,"c":0.0000000562,"v":0.0,"t":1731592800}
+{"o":0.0000000562,"h":0.0000000565,"l":0.0000000554,"c":0.0000000561,"v":0.0,"t":1731596400}
+{"o":0.0000000561,"h":0.0000000563,"l":0.0000000545,"c":0.0000000545,"v":0.0,"t":1731600000}
+{"o":0.0000000545,"h":0.0000000571,"l":0.0000000545,"c":0.0000000569,"v":61590.020171,"t":1731603600}
+{"o":0.0000000569,"h":0.0000000573,"l":0.0000000565,"c":0.0000000572,"v":0.0,"t":1731607200}
+{"o":0.0000000572,"h":0.0000000572,"l":0.0000000567,"c":0.0000000568,"v":0.0,"t":1731610800}
+{"o":0.0000000568,"h":0.0000000577,"l":0.0000000568,"c":0.0000000573,"v":0.0,"t":1731614400}
+{"o":0.0000000573,"h":0.0000000578,"l":0.0000000569,"c":0.0000000571,"v":7749.929874,"t":1731618000}
+{"o":0.0000000571,"h":0.0000000583,"l":0.0000000571,"c":0.0000000578,"v":0.0,"t":1731621600}
+{"o":0.0000000578,"h":0.0000000593,"l":0.0000000576,"c":0.0000000585,"v":0.0,"t":1731625200}
+{"o":0.0000000585,"h":0.0000000586,"l":0.0000000576,"c":0.0000000584,"v":0.0,"t":1731628800}
+{"o":0.0000000584,"h":0.0000000588,"l":0.0000000581,"c":0.0000000584,"v":0.0,"t":1731632400}
+{"o":0.0000000584,"h":0.0000000589,"l":0.0000000582,"c":0.0000000583,"v":0.0,"t":1731636000}
+{"o":0.0000000583,"h":0.0000000587,"l":0.0000000581,"c":0.0000000586,"v":0.0,"t":1731639600}
+{"o":0.0000000586,"h":0.0000000599,"l":0.0000000586,"c":0.0000000595,"v":0.0,"t":1731643200}
+{"o":0.0000000595,"h":0.0000000598,"l":0.0000000587,"c":0.0000000587,"v":0.0,"t":1731646800}
+{"o":0.0000000587,"h":0.0000000587,"l":0.0000000582,"c":0.0000000584,"v":0.0,"t":1731650400}
+{"o":0.0000000584,"h":0.0000000586,"l":0.0000000582,"c":0.0000000586,"v":0.0,"t":1731654000}
+{"o":0.0000000586,"h":0.000000059,"l":0.000000058,"c":0.000000058,"v":0.0,"t":1731657600}
+{"o":0.000000058,"h":0.0000000581,"l":0.0000000574,"c":0.0000000575,"v":0.0,"t":1731661200}
+{"o":0.0000000575,"h":0.0000000577,"l":0.0000000573,"c":0.0000000574,"v":0.0,"t":1731664800}
+{"o":0.0000000574,"h":0.0000000577,"l":0.0000000573,"c":0.0000000574,"v":0.0,"t":1731668400}
+{"o":0.0000000574,"h":0.0000000576,"l":0.000000057,"c":0.0000000573,"v":0.0,"t":1731672000}
+{"o":0.0000000573,"h":0.0000000575,"l":0.000000057,"c":0.0000000571,"v":0.0,"t":1731675600}
+{"o":0.0000000571,"h":0.0000000583,"l":0.0000000569,"c":0.000000058,"v":0.0,"t":1731679200}
+{"o":0.000000058,"h":0.0000000593,"l":0.000000058,"c":0.0000000589,"v":0.0,"t":1731682800}
+{"o":0.0000000589,"h":0.0000000589,"l":0.000000058,"c":0.0000000585,"v":0.0,"t":1731686400}
+{"o":0.0000000585,"h":0.0000000586,"l":0.0000000577,"c":0.0000000581,"v":0.0,"t":1731690000}
+{"o":0.0000000581,"h":0.0000000586,"l":0.000000058,"c":0.0000000582,"v":0.0,"t":1731693600}
+{"o":0.0000000582,"h":0.0000000583,"l":0.0000000574,"c":0.0000000577,"v":0.0,"t":1731697200}
+{"o":0.0000000577,"h":0.0000000577,"l":0.0000000565,"c":0.0000000565,"v":207580.799776,"t":1731700800}
+{"o":0.0000000565,"h":0.0000000566,"l":0.0000000556,"c":0.0000000557,"v":0.0,"t":1731704400}
+{"o":0.0000000557,"h":0.0000000561,"l":0.0000000555,"c":0.0000000559,"v":0.0,"t":1731708000}
+{"o":0.0000000559,"h":0.0000000559,"l":0.0000000554,"c":0.0000000558,"v":0.0,"t":1731711600}
+{"o":0.0000000558,"h":0.0000000565,"l":0.0000000558,"c":0.0000000562,"v":0.0,"t":1731715200}
+{"o":0.0000000562,"h":0.000000057,"l":0.0000000557,"c":0.0000000566,"v":1300000.0,"t":1731718800}
+{"o":0.0000000566,"h":0.0000000567,"l":0.0000000563,"c":0.0000000566,"v":0.0,"t":1731722400}
+{"o":0.0000000566,"h":0.0000000566,"l":0.0000000558,"c":0.0000000559,"v":0.0,"t":1731726000}
+{"o":0.0000000559,"h":0.0000000563,"l":0.0000000558,"c":0.0000000563,"v":0.0,"t":1731729600}
+{"o":0.0000000563,"h":0.0000000564,"l":0.0000000558,"c":0.000000056,"v":0.0,"t":1731733200}
+{"o":0.000000056,"h":0.0000000566,"l":0.000000056,"c":0.0000000566,"v":0.0,"t":1731736800}
+{"o":0.0000000566,"h":0.0000000566,"l":0.0000000562,"c":0.0000000565,"v":0.0,"t":1731740400}
+{"o":0.0000000565,"h":0.0000000568,"l":0.0000000563,"c":0.0000000564,"v":0.0,"t":1731744000}
+{"o":0.0000000564,"h":0.0000000569,"l":0.0000000563,"c":0.0000000569,"v":0.0,"t":1731747600}
+{"o":0.0000000569,"h":0.0000000569,"l":0.0000000565,"c":0.0000000567,"v":0.0,"t":1731751200}
+{"o":0.0000000567,"h":0.0000000571,"l":0.0000000565,"c":0.0000000565,"v":0.0,"t":1731754800}
+{"o":0.0000000565,"h":0.0000000572,"l":0.0000000558,"c":0.0000000565,"v":0.0,"t":1731758400}
+{"o":0.0000000565,"h":0.0000000568,"l":0.000000056,"c":0.0000000568,"v":0.0,"t":1731762000}
+{"o":0.0000000568,"h":0.0000000571,"l":0.0000000565,"c":0.000000057,"v":0.0,"t":1731765600}
+{"o":0.000000057,"h":0.0000000579,"l":0.0000000569,"c":0.0000000575,"v":0.0,"t":1731769200}
+{"o":0.0000000575,"h":0.000000058,"l":0.0000000573,"c":0.0000000577,"v":0.0,"t":1731772800}
+{"o":0.0000000577,"h":0.0000000579,"l":0.0000000572,"c":0.0000000574,"v":0.0,"t":1731776400}
+{"o":0.0000000574,"h":0.0000000575,"l":0.000000057,"c":0.0000000571,"v":0.0,"t":1731780000}
+{"o":0.0000000571,"h":0.0000000573,"l":0.000000057,"c":0.0000000572,"v":0.0,"t":1731783600}
+{"o":0.0000000572,"h":0.0000000576,"l":0.000000057,"c":0.0000000574,"v":0.0,"t":1731787200}
+{"o":0.0000000574,"h":0.0000000575,"l":0.0000000568,"c":0.000000057,"v":0.0,"t":1731790800}
+{"o":0.000000057,"h":0.0000000578,"l":0.0000000569,"c":0.0000000578,"v":0.0,"t":1731794400}
+{"o":0.0000000578,"h":0.0000000578,"l":0.0000000572,"c":0.0000000574,"v":0.0,"t":1731798000}
+{"o":0.0000000574,"h":0.0000000574,"l":0.0000000566,"c":0.0000000569,"v":0.0,"t":1731801600}
+{"o":0.0000000569,"h":0.0000000577,"l":0.0000000564,"c":0.0000000573,"v":0.0,"t":1731805200}
+{"o":0.0000000573,"h":0.0000000583,"l":0.0000000569,"c":0.0000000572,"v":0.0,"t":1731808800}
+{"o":0.0000000572,"h":0.0000000575,"l":0.0000000559,"c":0.0000000559,"v":0.0,"t":1731812400}
+{"o":0.0000000559,"h":0.0000000559,"l":0.0000000525,"c":0.0000000527,"v":0.0,"t":1731816000}
+{"o":0.0000000527,"h":0.0000000529,"l":0.0000000517,"c":0.0000000523,"v":0.0,"t":1731819600}
+{"o":0.0000000523,"h":0.0000000525,"l":0.0000000516,"c":0.0000000517,"v":0.0,"t":1731823200}
+{"o":0.0000000517,"h":0.0000000523,"l":0.0000000516,"c":0.0000000522,"v":0.0,"t":1731826800}
+{"o":0.0000000522,"h":0.0000000522,"l":0.0000000512,"c":0.0000000521,"v":0.0,"t":1731830400}
+{"o":0.0000000521,"h":0.0000000525,"l":0.0000000519,"c":0.000000052,"v":0.0,"t":1731834000}
+{"o":0.000000052,"h":0.0000000521,"l":0.0000000514,"c":0.0000000515,"v":0.0,"t":1731837600}
+{"o":0.0000000515,"h":0.0000000528,"l":0.0000000513,"c":0.0000000527,"v":0.0,"t":1731841200}
+{"o":0.0000000527,"h":0.0000000534,"l":0.0000000525,"c":0.0000000527,"v":0.0,"t":1731844800}
+{"o":0.0000000505,"h":0.0000000505,"l":0.00000005,"c":0.0000000505,"v":0.0,"t":1724648400}
+{"o":0.0000000505,"h":0.0000000508,"l":0.0000000504,"c":0.0000000506,"v":0.0,"t":1724652000}
+{"o":0.0000000506,"h":0.0000000509,"l":0.0000000505,"c":0.0000000506,"v":0.0,"t":1724655600}
+{"o":0.0000000506,"h":0.0000000507,"l":0.0000000501,"c":0.0000000504,"v":0.0,"t":1724659200}
+{"o":0.0000000504,"h":0.0000000508,"l":0.0000000501,"c":0.0000000501,"v":0.0,"t":1724662800}
+{"o":0.0000000501,"h":0.0000000502,"l":0.0000000497,"c":0.0000000499,"v":0.0,"t":1724666400}
+{"o":0.0000000499,"h":0.0000000503,"l":0.0000000497,"c":0.0000000502,"v":0.0,"t":1724670000}
+{"o":0.0000000502,"h":0.0000000507,"l":0.00000005,"c":0.0000000505,"v":0.0,"t":1724673600}
+{"o":0.0000000505,"h":0.0000000507,"l":0.0000000502,"c":0.0000000503,"v":0.0,"t":1724677200}
+{"o":0.0000000503,"h":0.0000000519,"l":0.0000000498,"c":0.0000000512,"v":0.0,"t":1724680800}
+{"o":0.0000000512,"h":0.0000000516,"l":0.0000000509,"c":0.0000000511,"v":0.0,"t":1724684400}
+{"o":0.0000000511,"h":0.0000000513,"l":0.0000000508,"c":0.000000051,"v":0.0,"t":1724688000}
+{"o":0.000000051,"h":0.0000000518,"l":0.000000051,"c":0.0000000512,"v":0.0,"t":1724691600}
+{"o":0.0000000512,"h":0.0000000515,"l":0.0000000505,"c":0.0000000507,"v":0.0,"t":1724695200}
+{"o":0.0000000507,"h":0.0000000511,"l":0.0000000506,"c":0.000000051,"v":0.0,"t":1724698800}
+{"o":0.000000051,"h":0.0000000512,"l":0.0000000506,"c":0.0000000507,"v":0.0,"t":1724702400}
+{"o":0.0000000507,"h":0.0000000515,"l":0.0000000507,"c":0.0000000511,"v":0.0,"t":1724706000}
+{"o":0.0000000511,"h":0.0000000513,"l":0.0000000509,"c":0.0000000512,"v":0.0,"t":1724709600}
+{"o":0.0000000512,"h":0.0000000514,"l":0.0000000509,"c":0.0000000513,"v":0.0,"t":1724713200}
+{"o":0.0000000513,"h":0.0000000513,"l":0.0000000509,"c":0.0000000511,"v":0.0,"t":1724716800}
+{"o":0.0000000511,"h":0.0000000511,"l":0.0000000507,"c":0.0000000509,"v":0.0,"t":1724720400}
+{"o":0.0000000509,"h":0.000000051,"l":0.0000000506,"c":0.0000000509,"v":0.0,"t":1724724000}
+{"o":0.0000000509,"h":0.0000000512,"l":0.0000000508,"c":0.0000000508,"v":0.0,"t":1724727600}
+{"o":0.0000000508,"h":0.000000051,"l":0.0000000507,"c":0.0000000508,"v":0.0,"t":1724731200}
+{"o":0.0000000508,"h":0.0000000508,"l":0.0000000504,"c":0.0000000505,"v":0.0,"t":1724734800}
+{"o":0.0000000505,"h":0.0000000511,"l":0.0000000505,"c":0.0000000509,"v":0.0,"t":1724738400}
+{"o":0.0000000509,"h":0.0000000513,"l":0.0000000509,"c":0.0000000511,"v":0.0,"t":1724742000}
+{"o":0.0000000511,"h":0.0000000514,"l":0.000000051,"c":0.0000000513,"v":0.0,"t":1724745600}
+{"o":0.0000000513,"h":0.0000000516,"l":0.0000000511,"c":0.0000000515,"v":0.0,"t":1724749200}
+{"o":0.0000000515,"h":0.0000000525,"l":0.0000000515,"c":0.0000000524,"v":0.0,"t":1724752800}
+{"o":0.0000000524,"h":0.0000000525,"l":0.000000052,"c":0.0000000522,"v":0.0,"t":1724756400}
+{"o":0.0000000522,"h":0.0000000527,"l":0.0000000522,"c":0.0000000522,"v":0.0,"t":1724760000}
+{"o":0.0000000522,"h":0.0000000525,"l":0.0000000518,"c":0.0000000522,"v":0.0,"t":1724763600}
+{"o":0.0000000522,"h":0.0000000525,"l":0.0000000517,"c":0.0000000524,"v":0.0,"t":1724767200}
+{"o":0.0000000524,"h":0.0000000526,"l":0.000000052,"c":0.0000000524,"v":0.0,"t":1724770800}
+{"o":0.0000000524,"h":0.0000000526,"l":0.0000000519,"c":0.0000000524,"v":0.0,"t":1724774400}
+{"o":0.0000000524,"h":0.0000000525,"l":0.000000052,"c":0.000000052,"v":0.0,"t":1724778000}
+{"o":0.000000052,"h":0.0000000522,"l":0.0000000518,"c":0.0000000518,"v":0.0,"t":1724781600}
+{"o":0.0000000518,"h":0.0000000522,"l":0.0000000518,"c":0.000000052,"v":0.0,"t":1724785200}
+{"o":0.000000052,"h":0.0000000523,"l":0.0000000519,"c":0.0000000523,"v":0.0,"t":1724788800}
+{"o":0.0000000523,"h":0.0000000546,"l":0.0000000522,"c":0.000000054,"v":0.0,"t":1724792400}
+{"o":0.000000054,"h":0.000000056,"l":0.0000000539,"c":0.0000000546,"v":0.0,"t":1724796000}
+{"o":0.0000000546,"h":0.000000055,"l":0.0000000545,"c":0.0000000549,"v":0.0,"t":1724799600}
+{"o":0.0000000549,"h":0.0000000554,"l":0.0000000548,"c":0.0000000552,"v":0.0,"t":1724803200}
+{"o":0.0000000552,"h":0.0000000554,"l":0.0000000547,"c":0.0000000548,"v":0.0,"t":1724806800}
+{"o":0.0000000548,"h":0.0000000552,"l":0.0000000548,"c":0.0000000549,"v":0.0,"t":1724810400}
+{"o":0.0000000549,"h":0.0000000549,"l":0.0000000543,"c":0.0000000543,"v":0.0,"t":1724814000}
+{"o":0.0000000543,"h":0.0000000547,"l":0.00000005,"c":0.0000000503,"v":215667.790572,"t":1724817600}
+{"o":0.0000000503,"h":0.0000000504,"l":0.0000000498,"c":0.0000000503,"v":0.0,"t":1724821200}
+{"o":0.0000000503,"h":0.0000000504,"l":0.0000000503,"c":0.0000000504,"v":0.0,"t":1724824800}
+{"o":0.0000000504,"h":0.0000000516,"l":0.0000000503,"c":0.0000000515,"v":0.0,"t":1724828400}
+{"o":0.0000000515,"h":0.0000000519,"l":0.0000000509,"c":0.0000000511,"v":0.0,"t":1724832000}
+{"o":0.0000000511,"h":0.0000000512,"l":0.0000000501,"c":0.0000000501,"v":0.0,"t":1724835600}
+{"o":0.0000000501,"h":0.0000000506,"l":0.0000000501,"c":0.0000000505,"v":0.0,"t":1724839200}
+{"o":0.0000000505,"h":0.0000000506,"l":0.0000000502,"c":0.0000000504,"v":0.0,"t":1724842800}
+{"o":0.0000000504,"h":0.0000000505,"l":0.0000000499,"c":0.0000000502,"v":0.0,"t":1724846400}
+{"o":0.0000000502,"h":0.0000000511,"l":0.0000000502,"c":0.0000000511,"v":0.0,"t":1724850000}
+{"o":0.0000000511,"h":0.0000000515,"l":0.0000000505,"c":0.0000000512,"v":0.0,"t":1724853600}
+{"o":0.0000000512,"h":0.0000000519,"l":0.0000000496,"c":0.0000000499,"v":1044432.675666,"t":1724857200}
+{"o":0.0000000499,"h":0.0000000513,"l":0.0000000499,"c":0.0000000503,"v":0.0,"t":1724860800}
+{"o":0.0000000503,"h":0.0000000507,"l":0.0000000501,"c":0.0000000506,"v":7786.234763,"t":1724864400}
+{"o":0.0000000506,"h":0.0000000506,"l":0.0000000497,"c":0.0000000497,"v":0.0,"t":1724868000}
+{"o":0.0000000497,"h":0.00000005,"l":0.0000000491,"c":0.0000000496,"v":91515.994304,"t":1724871600}
+{"o":0.0000000496,"h":0.00000005,"l":0.0000000489,"c":0.0000000497,"v":0.0,"t":1724875200}
+{"o":0.0000000497,"h":0.0000000501,"l":0.0000000491,"c":0.0000000497,"v":3063104.7654619999,"t":1724878800}
+{"o":0.0000000497,"h":0.0000000503,"l":0.0000000496,"c":0.0000000496,"v":0.0,"t":1724882400}
+{"o":0.0000000496,"h":0.0000000498,"l":0.0000000493,"c":0.0000000495,"v":0.0,"t":1724886000}
+{"o":0.0000000495,"h":0.0000000495,"l":0.0000000491,"c":0.0000000493,"v":0.0,"t":1724889600}
+{"o":0.0000000493,"h":0.0000000498,"l":0.000000049,"c":0.0000000495,"v":57698.009473,"t":1724893200}
+{"o":0.0000000495,"h":0.0000000497,"l":0.0000000493,"c":0.0000000494,"v":0.0,"t":1724896800}
+{"o":0.0000000494,"h":0.0000000497,"l":0.0000000493,"c":0.0000000496,"v":0.0,"t":1724900400}
+{"o":0.0000000496,"h":0.0000000496,"l":0.0000000494,"c":0.0000000495,"v":0.0,"t":1724904000}
+{"o":0.0000000495,"h":0.0000000496,"l":0.0000000492,"c":0.0000000492,"v":0.0,"t":1724907600}
+{"o":0.0000000492,"h":0.0000000493,"l":0.0000000489,"c":0.0000000491,"v":0.0,"t":1724911200}
+{"o":0.0000000491,"h":0.0000000492,"l":0.000000049,"c":0.0000000491,"v":0.0,"t":1724914800}
+{"o":0.0000000491,"h":0.0000000492,"l":0.0000000489,"c":0.000000049,"v":0.0,"t":1724918400}
+{"o":0.000000049,"h":0.000000049,"l":0.0000000487,"c":0.0000000489,"v":0.0,"t":1724922000}
+{"o":0.0000000489,"h":0.000000049,"l":0.0000000487,"c":0.0000000489,"v":0.0,"t":1724925600}
+{"o":0.0000000489,"h":0.0000000489,"l":0.0000000484,"c":0.0000000488,"v":0.0,"t":1724929200}
+{"o":0.0000000488,"h":0.0000000489,"l":0.0000000486,"c":0.0000000488,"v":0.0,"t":1724932800}
+{"o":0.0000000488,"h":0.0000000491,"l":0.0000000487,"c":0.0000000488,"v":0.0,"t":1724936400}
+{"o":0.0000000488,"h":0.0000000491,"l":0.0000000487,"c":0.0000000489,"v":0.0,"t":1724940000}
+{"o":0.0000000489,"h":0.0000000489,"l":0.0000000482,"c":0.0000000486,"v":0.0,"t":1724943600}
+{"o":0.0000000486,"h":0.0000000494,"l":0.0000000484,"c":0.0000000493,"v":0.0,"t":1724947200}
+{"o":0.0000000493,"h":0.0000000495,"l":0.0000000491,"c":0.0000000492,"v":0.0,"t":1724950800}
+{"o":0.0000000492,"h":0.0000000511,"l":0.0000000492,"c":0.0000000508,"v":0.0,"t":1724954400}
+{"o":0.0000000508,"h":0.0000000515,"l":0.0000000503,"c":0.0000000506,"v":0.0,"t":1724958000}
+{"o":0.0000000506,"h":0.000000051,"l":0.0000000502,"c":0.0000000507,"v":0.0,"t":1724961600}
+{"o":0.0000000507,"h":0.000000051,"l":0.0000000507,"c":0.000000051,"v":0.0,"t":1724965200}
+{"o":0.000000051,"h":0.0000000514,"l":0.0000000507,"c":0.0000000508,"v":0.0,"t":1724968800}
+{"o":0.0000000508,"h":0.000000051,"l":0.0000000506,"c":0.0000000507,"v":0.0,"t":1724972400}
+{"o":0.0000000507,"h":0.0000000509,"l":0.0000000503,"c":0.0000000506,"v":0.0,"t":1724976000}
+{"o":0.0000000506,"h":0.0000000509,"l":0.0000000505,"c":0.0000000508,"v":0.0,"t":1724979600}
+{"o":0.0000000508,"h":0.0000000513,"l":0.0000000507,"c":0.000000051,"v":0.0,"t":1724983200}
+{"o":0.000000051,"h":0.0000000513,"l":0.000000051,"c":0.0000000512,"v":0.0,"t":1724986800}
+{"o":0.0000000512,"h":0.0000000512,"l":0.0000000508,"c":0.0000000511,"v":0.0,"t":1724990400}
+{"o":0.0000000511,"h":0.0000000518,"l":0.000000051,"c":0.0000000515,"v":0.0,"t":1724994000}
+{"o":0.0000000515,"h":0.0000000517,"l":0.0000000508,"c":0.0000000509,"v":0.0,"t":1724997600}
+{"o":0.0000000509,"h":0.0000000511,"l":0.0000000508,"c":0.0000000511,"v":0.0,"t":1725001200}
+{"o":0.0000000511,"h":0.0000000511,"l":0.0000000508,"c":0.0000000509,"v":0.0,"t":1725004800}
+{"o":0.0000000509,"h":0.000000051,"l":0.0000000507,"c":0.0000000508,"v":0.0,"t":1725008400}
+{"o":0.0000000508,"h":0.000000051,"l":0.0000000507,"c":0.0000000509,"v":0.0,"t":1725012000}
+{"o":0.0000000509,"h":0.0000000513,"l":0.0000000508,"c":0.0000000512,"v":0.0,"t":1725015600}
+{"o":0.0000000512,"h":0.0000000513,"l":0.0000000485,"c":0.0000000488,"v":71324.422378,"t":1725019200}
+{"o":0.0000000488,"h":0.0000000495,"l":0.0000000486,"c":0.0000000488,"v":0.0,"t":1725022800}
+{"o":0.0000000488,"h":0.0000000503,"l":0.0000000486,"c":0.0000000503,"v":0.0,"t":1725026400}
+{"o":0.0000000503,"h":0.0000000516,"l":0.0000000502,"c":0.0000000512,"v":0.0,"t":1725030000}
+{"o":0.0000000512,"h":0.0000000517,"l":0.0000000507,"c":0.000000051,"v":0.0,"t":1725033600}
+{"o":0.000000051,"h":0.0000000512,"l":0.0000000506,"c":0.0000000508,"v":0.0,"t":1725037200}
+{"o":0.0000000508,"h":0.0000000508,"l":0.0000000495,"c":0.0000000498,"v":0.0,"t":1725040800}
+{"o":0.0000000498,"h":0.0000000504,"l":0.0000000498,"c":0.0000000502,"v":0.0,"t":1725044400}
+{"o":0.0000000502,"h":0.0000000503,"l":0.00000005,"c":0.00000005,"v":0.0,"t":1725048000}
+{"o":0.00000005,"h":0.0000000501,"l":0.0000000498,"c":0.00000005,"v":0.0,"t":1725051600}
+{"o":0.00000005,"h":0.00000005,"l":0.0000000495,"c":0.0000000496,"v":0.0,"t":1725055200}
+{"o":0.0000000496,"h":0.0000000496,"l":0.0000000493,"c":0.0000000495,"v":0.0,"t":1725058800}
+{"o":0.0000000495,"h":0.0000000495,"l":0.000000049,"c":0.0000000494,"v":0.0,"t":1725062400}
+{"o":0.0000000494,"h":0.0000000495,"l":0.0000000493,"c":0.0000000495,"v":0.0,"t":1725066000}
+{"o":0.0000000495,"h":0.0000000496,"l":0.0000000494,"c":0.0000000494,"v":0.0,"t":1725069600}
+{"o":0.0000000494,"h":0.0000000495,"l":0.0000000492,"c":0.0000000494,"v":0.0,"t":1725073200}
+{"o":0.0000000494,"h":0.0000000494,"l":0.0000000492,"c":0.0000000492,"v":0.0,"t":1725076800}
+{"o":0.0000000492,"h":0.0000000496,"l":0.0000000492,"c":0.0000000496,"v":0.0,"t":1725080400}
+{"o":0.0000000496,"h":0.0000000497,"l":0.0000000493,"c":0.0000000495,"v":0.0,"t":1725084000}
+{"o":0.0000000495,"h":0.0000000497,"l":0.0000000494,"c":0.0000000496,"v":0.0,"t":1725087600}
+{"o":0.0000000496,"h":0.0000000502,"l":0.0000000495,"c":0.0000000502,"v":0.0,"t":1725091200}
+{"o":0.0000000502,"h":0.0000000505,"l":0.0000000499,"c":0.00000005,"v":0.0,"t":1725094800}
+{"o":0.00000005,"h":0.00000005,"l":0.0000000496,"c":0.0000000498,"v":0.0,"t":1725098400}
+{"o":0.0000000498,"h":0.0000000499,"l":0.0000000497,"c":0.0000000498,"v":0.0,"t":1725102000}
+{"o":0.0000000498,"h":0.00000005,"l":0.0000000497,"c":0.0000000499,"v":0.0,"t":1725105600}
+{"o":0.0000000499,"h":0.0000000503,"l":0.0000000498,"c":0.0000000503,"v":0.0,"t":1725109200}
+{"o":0.0000000503,"h":0.0000000503,"l":0.00000005,"c":0.0000000501,"v":0.0,"t":1725112800}
+{"o":0.0000000501,"h":0.0000000502,"l":0.00000005,"c":0.00000005,"v":0.0,"t":1725116400}
+{"o":0.00000005,"h":0.0000000503,"l":0.0000000499,"c":0.0000000502,"v":0.0,"t":1725120000}
+{"o":0.0000000502,"h":0.0000000506,"l":0.0000000501,"c":0.0000000503,"v":0.0,"t":1725123600}
+{"o":0.0000000503,"h":0.0000000505,"l":0.00000005,"c":0.0000000504,"v":0.0,"t":1725127200}
+{"o":0.0000000504,"h":0.0000000507,"l":0.0000000504,"c":0.0000000506,"v":0.0,"t":1725130800}
+{"o":0.0000000506,"h":0.0000000508,"l":0.0000000504,"c":0.0000000504,"v":0.0,"t":1725134400}
+{"o":0.0000000504,"h":0.0000000505,"l":0.0000000501,"c":0.0000000502,"v":0.0,"t":1725138000}
+{"o":0.0000000502,"h":0.0000000504,"l":0.0000000501,"c":0.0000000504,"v":0.0,"t":1725141600}
+{"o":0.0000000504,"h":0.0000000506,"l":0.0000000503,"c":0.0000000504,"v":0.0,"t":1725145200}
+{"o":0.0000000504,"h":0.0000000506,"l":0.0000000503,"c":0.0000000504,"v":0.0,"t":1725148800}
+{"o":0.0000000504,"h":0.0000000512,"l":0.0000000504,"c":0.0000000511,"v":0.0,"t":1725152400}
+{"o":0.0000000511,"h":0.0000000514,"l":0.000000051,"c":0.000000051,"v":0.0,"t":1725156000}
+{"o":0.000000051,"h":0.0000000511,"l":0.0000000508,"c":0.0000000509,"v":0.0,"t":1725159600}
+{"o":0.0000000509,"h":0.0000000512,"l":0.0000000509,"c":0.0000000511,"v":0.0,"t":1725163200}
+{"o":0.0000000511,"h":0.0000000521,"l":0.000000051,"c":0.0000000519,"v":0.0,"t":1725166800}
+{"o":0.0000000519,"h":0.0000000519,"l":0.0000000514,"c":0.0000000515,"v":0.0,"t":1725170400}
+{"o":0.0000000515,"h":0.0000000517,"l":0.0000000513,"c":0.0000000514,"v":0.0,"t":1725174000}
+{"o":0.0000000514,"h":0.000000052,"l":0.0000000514,"c":0.000000052,"v":0.0,"t":1725177600}
+{"o":0.000000052,"h":0.0000000521,"l":0.0000000516,"c":0.000000052,"v":0.0,"t":1725181200}
+{"o":0.000000052,"h":0.0000000524,"l":0.000000052,"c":0.0000000523,"v":0.0,"t":1725184800}
+{"o":0.0000000523,"h":0.0000000524,"l":0.0000000517,"c":0.0000000518,"v":0.0,"t":1725188400}
+{"o":0.0000000518,"h":0.0000000522,"l":0.0000000517,"c":0.0000000521,"v":0.0,"t":1725192000}
+{"o":0.0000000521,"h":0.0000000528,"l":0.0000000519,"c":0.0000000519,"v":0.0,"t":1725195600}
+{"o":0.0000000519,"h":0.0000000525,"l":0.0000000515,"c":0.0000000518,"v":0.0,"t":1725199200}
+{"o":0.0000000518,"h":0.0000000519,"l":0.0000000506,"c":0.0000000508,"v":0.0,"t":1725202800}
+{"o":0.0000000508,"h":0.0000000514,"l":0.0000000507,"c":0.0000000513,"v":0.0,"t":1725206400}
+{"o":0.0000000513,"h":0.0000000517,"l":0.0000000511,"c":0.0000000515,"v":0.0,"t":1725210000}
+{"o":0.0000000515,"h":0.0000000515,"l":0.0000000505,"c":0.0000000507,"v":0.0,"t":1725213600}
+{"o":0.0000000507,"h":0.0000000509,"l":0.0000000502,"c":0.0000000505,"v":0.0,"t":1725217200}
+{"o":0.0000000505,"h":0.0000000508,"l":0.0000000501,"c":0.0000000506,"v":0.0,"t":1725220800}
+{"o":0.0000000506,"h":0.0000000513,"l":0.0000000506,"c":0.000000051,"v":0.0,"t":1725224400}
+{"o":0.000000051,"h":0.0000000533,"l":0.000000051,"c":0.0000000529,"v":0.0,"t":1725228000}
+{"o":0.0000000529,"h":0.0000000536,"l":0.0000000523,"c":0.0000000531,"v":0.0,"t":1725231600}
+{"o":0.0000000531,"h":0.0000000532,"l":0.0000000524,"c":0.0000000527,"v":0.0,"t":1725235200}
+{"o":0.0000000527,"h":0.0000000529,"l":0.0000000523,"c":0.0000000526,"v":0.0,"t":1725238800}
+{"o":0.0000000526,"h":0.0000000531,"l":0.0000000522,"c":0.0000000528,"v":0.0,"t":1725242400}
+{"o":0.0000000528,"h":0.0000000528,"l":0.0000000523,"c":0.0000000524,"v":0.0,"t":1725246000}
+{"o":0.0000000524,"h":0.0000000536,"l":0.0000000523,"c":0.0000000535,"v":0.0,"t":1725249600}
+{"o":0.0000000535,"h":0.0000000536,"l":0.0000000525,"c":0.0000000529,"v":0.0,"t":1725253200}
+{"o":0.0000000529,"h":0.0000000532,"l":0.0000000526,"c":0.000000053,"v":0.0,"t":1725256800}
+{"o":0.000000053,"h":0.0000000538,"l":0.0000000528,"c":0.0000000535,"v":0.0,"t":1725260400}
+{"o":0.0000000535,"h":0.0000000536,"l":0.0000000523,"c":0.0000000526,"v":0.0,"t":1725264000}
+{"o":0.0000000526,"h":0.0000000529,"l":0.0000000518,"c":0.0000000518,"v":0.0,"t":1725267600}
+{"o":0.0000000518,"h":0.000000052,"l":0.0000000514,"c":0.0000000517,"v":0.0,"t":1725271200}
+{"o":0.0000000517,"h":0.0000000519,"l":0.0000000515,"c":0.0000000518,"v":0.0,"t":1725274800}
+{"o":0.0000000518,"h":0.000000052,"l":0.0000000515,"c":0.0000000518,"v":0.0,"t":1725278400}
+{"o":0.0000000518,"h":0.0000000522,"l":0.0000000515,"c":0.0000000522,"v":0.0,"t":1725282000}
+{"o":0.0000000522,"h":0.0000000525,"l":0.0000000512,"c":0.0000000514,"v":0.0,"t":1725285600}
+{"o":0.0000000514,"h":0.0000000516,"l":0.0000000512,"c":0.0000000515,"v":0.0,"t":1725289200}
+{"o":0.0000000515,"h":0.0000000518,"l":0.0000000512,"c":0.0000000517,"v":0.0,"t":1725292800}
+{"o":0.0000000517,"h":0.0000000517,"l":0.0000000511,"c":0.0000000512,"v":0.0,"t":1725296400}
+{"o":0.0000000512,"h":0.0000000515,"l":0.000000051,"c":0.0000000512,"v":0.0,"t":1725300000}
+{"o":0.0000000512,"h":0.0000000514,"l":0.0000000511,"c":0.0000000513,"v":0.0,"t":1725303600}
+{"o":0.0000000513,"h":0.0000000514,"l":0.0000000473,"c":0.0000000474,"v":8357215.4867779994,"t":1725307200}
+{"o":0.0000000474,"h":0.0000000477,"l":0.0000000473,"c":0.0000000476,"v":0.0,"t":1725310800}
+{"o":0.0000000476,"h":0.0000000477,"l":0.0000000473,"c":0.0000000474,"v":0.0,"t":1725314400}
+{"o":0.0000000474,"h":0.0000000474,"l":0.0000000472,"c":0.0000000473,"v":0.0,"t":1725318000}
+{"o":0.0000000473,"h":0.0000000476,"l":0.0000000472,"c":0.0000000473,"v":0.0,"t":1725321600}
+{"o":0.0000000473,"h":0.0000000475,"l":0.0000000471,"c":0.0000000471,"v":0.0,"t":1725325200}
+{"o":0.0000000471,"h":0.0000000472,"l":0.0000000465,"c":0.000000047,"v":0.0,"t":1725328800}
+{"o":0.000000047,"h":0.0000000472,"l":0.0000000469,"c":0.0000000471,"v":0.0,"t":1725332400}
+{"o":0.0000000471,"h":0.0000000475,"l":0.000000047,"c":0.0000000473,"v":0.0,"t":1725336000}
+{"o":0.0000000473,"h":0.0000000475,"l":0.0000000471,"c":0.0000000473,"v":0.0,"t":1725339600}
+{"o":0.0000000473,"h":0.0000000478,"l":0.0000000473,"c":0.0000000478,"v":0.0,"t":1725343200}
+{"o":0.0000000478,"h":0.0000000478,"l":0.0000000474,"c":0.0000000474,"v":0.0,"t":1725346800}
+{"o":0.0000000474,"h":0.000000049,"l":0.0000000474,"c":0.0000000488,"v":4124885.837934,"t":1725350400}
+{"o":0.0000000488,"h":0.0000000489,"l":0.0000000485,"c":0.0000000487,"v":0.0,"t":1725354000}
+{"o":0.0000000487,"h":0.0000000488,"l":0.0000000484,"c":0.0000000486,"v":0.0,"t":1725357600}
+{"o":0.0000000486,"h":0.0000000487,"l":0.0000000484,"c":0.0000000484,"v":0.0,"t":1725361200}
+{"o":0.0000000484,"h":0.0000000485,"l":0.000000048,"c":0.0000000484,"v":0.0,"t":1725364800}
+{"o":0.0000000484,"h":0.0000000496,"l":0.0000000483,"c":0.0000000495,"v":0.0,"t":1725368400}
+{"o":0.0000000495,"h":0.00000005,"l":0.0000000495,"c":0.0000000499,"v":0.0,"t":1725372000}
+{"o":0.0000000499,"h":0.0000000505,"l":0.0000000498,"c":0.0000000502,"v":0.0,"t":1725375600}
+{"o":0.0000000502,"h":0.0000000503,"l":0.0000000498,"c":0.0000000501,"v":0.0,"t":1725379200}
+{"o":0.0000000501,"h":0.0000000501,"l":0.0000000495,"c":0.00000005,"v":0.0,"t":1725382800}
+{"o":0.00000005,"h":0.0000000502,"l":0.0000000496,"c":0.0000000497,"v":0.0,"t":1725386400}
+{"o":0.0000000497,"h":0.0000000498,"l":0.0000000492,"c":0.0000000497,"v":0.0,"t":1725390000}
+{"o":0.0000000497,"h":0.00000005,"l":0.0000000495,"c":0.0000000498,"v":0.0,"t":1725393600}
+{"o":0.0000000498,"h":0.0000000503,"l":0.0000000498,"c":0.00000005,"v":0.0,"t":1725397200}
+{"o":0.00000005,"h":0.0000000503,"l":0.0000000499,"c":0.0000000503,"v":0.0,"t":1725400800}
+{"o":0.0000000503,"h":0.0000000512,"l":0.0000000502,"c":0.000000051,"v":0.0,"t":1725404400}
+{"o":0.000000051,"h":0.0000000524,"l":0.0000000505,"c":0.0000000514,"v":0.0,"t":1725408000}
+{"o":0.0000000514,"h":0.0000000531,"l":0.000000051,"c":0.0000000513,"v":0.0,"t":1725411600}
+{"o":0.0000000513,"h":0.0000000516,"l":0.000000051,"c":0.0000000512,"v":0.0,"t":1725415200}
+{"o":0.0000000512,"h":0.0000000512,"l":0.0000000508,"c":0.000000051,"v":0.0,"t":1725418800}
+{"o":0.000000051,"h":0.0000000513,"l":0.0000000509,"c":0.0000000509,"v":0.0,"t":1725422400}
+{"o":0.0000000509,"h":0.0000000514,"l":0.0000000509,"c":0.0000000513,"v":0.0,"t":1725426000}
+{"o":0.0000000513,"h":0.0000000513,"l":0.0000000505,"c":0.0000000508,"v":0.0,"t":1725429600}
+{"o":0.0000000508,"h":0.0000000508,"l":0.0000000495,"c":0.00000005,"v":0.0,"t":1725433200}
+{"o":0.00000005,"h":0.0000000502,"l":0.0000000498,"c":0.0000000501,"v":0.0,"t":1725436800}
+{"o":0.0000000501,"h":0.0000000502,"l":0.0000000498,"c":0.0000000502,"v":0.0,"t":1725440400}
+{"o":0.0000000502,"h":0.0000000507,"l":0.0000000501,"c":0.0000000506,"v":0.0,"t":1725444000}
+{"o":0.0000000506,"h":0.0000000508,"l":0.0000000503,"c":0.0000000506,"v":0.0,"t":1725447600}
+{"o":0.0000000506,"h":0.0000000509,"l":0.0000000502,"c":0.0000000506,"v":0.0,"t":1725451200}
+{"o":0.0000000506,"h":0.0000000509,"l":0.0000000503,"c":0.0000000503,"v":0.0,"t":1725454800}
+{"o":0.0000000503,"h":0.0000000506,"l":0.0000000487,"c":0.000000049,"v":0.0,"t":1725458400}
+{"o":0.000000049,"h":0.0000000494,"l":0.0000000485,"c":0.0000000486,"v":0.0,"t":1725462000}
+{"o":0.0000000486,"h":0.0000000492,"l":0.0000000482,"c":0.0000000487,"v":126006.447626,"t":1725465600}
+{"o":0.0000000487,"h":0.0000000492,"l":0.0000000486,"c":0.0000000492,"v":0.0,"t":1725469200}
+{"o":0.0000000492,"h":0.0000000492,"l":0.0000000489,"c":0.000000049,"v":0.0,"t":1725472800}
+{"o":0.000000049,"h":0.0000000492,"l":0.0000000487,"c":0.000000049,"v":0.0,"t":1725476400}
+{"o":0.000000049,"h":0.0000000491,"l":0.0000000482,"c":0.0000000483,"v":2662798.2903180001,"t":1725480000}
+{"o":0.0000000483,"h":0.0000000484,"l":0.0000000481,"c":0.0000000481,"v":0.0,"t":1725483600}
+{"o":0.0000000481,"h":0.0000000484,"l":0.000000048,"c":0.0000000482,"v":0.0,"t":1725487200}
+{"o":0.0000000482,"h":0.0000000491,"l":0.0000000481,"c":0.000000049,"v":1637965.7626720001,"t":1725490800}
+{"o":0.000000049,"h":0.0000000492,"l":0.0000000487,"c":0.0000000492,"v":0.0,"t":1725494400}
+{"o":0.0000000492,"h":0.0000000492,"l":0.0000000487,"c":0.0000000489,"v":0.0,"t":1725498000}
+{"o":0.0000000489,"h":0.0000000492,"l":0.0000000488,"c":0.0000000491,"v":0.0,"t":1725501600}
+{"o":0.0000000491,"h":0.0000000498,"l":0.0000000491,"c":0.0000000497,"v":0.0,"t":1725505200}
+{"o":0.0000000497,"h":0.0000000498,"l":0.0000000487,"c":0.000000049,"v":0.0,"t":1725508800}
+{"o":0.000000049,"h":0.0000000495,"l":0.000000049,"c":0.0000000494,"v":0.0,"t":1725512400}
+{"o":0.0000000494,"h":0.00000005,"l":0.0000000493,"c":0.0000000495,"v":0.0,"t":1725516000}
+{"o":0.0000000495,"h":0.0000000496,"l":0.0000000491,"c":0.0000000491,"v":0.0,"t":1725519600}
+{"o":0.0000000491,"h":0.0000000494,"l":0.0000000483,"c":0.0000000487,"v":4089824.3083119998,"t":1725523200}
+{"o":0.0000000487,"h":0.0000000491,"l":0.0000000487,"c":0.0000000489,"v":0.0,"t":1725526800}
+{"o":0.0000000489,"h":0.0000000491,"l":0.0000000487,"c":0.0000000488,"v":0.0,"t":1725530400}
+{"o":0.0000000488,"h":0.000000049,"l":0.0000000486,"c":0.0000000487,"v":0.0,"t":1725534000}
+{"o":0.0000000487,"h":0.000000049,"l":0.0000000482,"c":0.0000000485,"v":0.0,"t":1725537600}
+{"o":0.0000000485,"h":0.0000000486,"l":0.0000000479,"c":0.0000000481,"v":0.0,"t":1725541200}
+{"o":0.0000000481,"h":0.000000049,"l":0.0000000478,"c":0.000000049,"v":0.0,"t":1725544800}
+{"o":0.000000049,"h":0.0000000498,"l":0.0000000489,"c":0.0000000495,"v":0.0,"t":1725548400}
+{"o":0.0000000495,"h":0.00000005,"l":0.0000000493,"c":0.0000000497,"v":0.0,"t":1725552000}
+{"o":0.0000000497,"h":0.0000000499,"l":0.0000000494,"c":0.0000000495,"v":0.0,"t":1725555600}
+{"o":0.0000000495,"h":0.0000000497,"l":0.0000000493,"c":0.0000000495,"v":0.0,"t":1725559200}
+{"o":0.0000000495,"h":0.0000000507,"l":0.0000000495,"c":0.0000000504,"v":0.0,"t":1725562800}
+{"o":0.0000000504,"h":0.0000000505,"l":0.0000000501,"c":0.0000000504,"v":0.0,"t":1725566400}
+{"o":0.0000000504,"h":0.0000000504,"l":0.0000000499,"c":0.00000005,"v":0.0,"t":1725570000}
+{"o":0.00000005,"h":0.0000000504,"l":0.0000000498,"c":0.0000000499,"v":0.0,"t":1725573600}
+{"o":0.0000000499,"h":0.0000000501,"l":0.0000000499,"c":0.00000005,"v":0.0,"t":1725577200}
+{"o":0.00000005,"h":0.0000000503,"l":0.0000000498,"c":0.00000005,"v":0.0,"t":1725580800}
+{"o":0.00000005,"h":0.0000000502,"l":0.0000000495,"c":0.0000000497,"v":0.0,"t":1725584400}
+{"o":0.0000000497,"h":0.0000000498,"l":0.0000000492,"c":0.0000000493,"v":0.0,"t":1725588000}
+{"o":0.0000000493,"h":0.0000000495,"l":0.0000000492,"c":0.0000000495,"v":0.0,"t":1725591600}
+{"o":0.0000000495,"h":0.0000000496,"l":0.0000000493,"c":0.0000000496,"v":0.0,"t":1725595200}
+{"o":0.0000000496,"h":0.0000000499,"l":0.0000000495,"c":0.0000000497,"v":0.0,"t":1725598800}
+{"o":0.0000000497,"h":0.0000000499,"l":0.0000000496,"c":0.0000000497,"v":0.0,"t":1725602400}
+{"o":0.0000000497,"h":0.0000000512,"l":0.0000000496,"c":0.0000000505,"v":0.0,"t":1725606000}
+{"o":0.0000000505,"h":0.0000000505,"l":0.0000000501,"c":0.0000000503,"v":0.0,"t":1725609600}
+{"o":0.0000000503,"h":0.0000000504,"l":0.0000000499,"c":0.00000005,"v":0.0,"t":1725613200}
+{"o":0.00000005,"h":0.00000005,"l":0.0000000494,"c":0.0000000496,"v":0.0,"t":1725616800}
+{"o":0.0000000496,"h":0.0000000498,"l":0.0000000495,"c":0.0000000496,"v":0.0,"t":1725620400}
+{"o":0.0000000496,"h":0.0000000499,"l":0.0000000482,"c":0.0000000484,"v":0.0,"t":1725624000}
+{"o":0.0000000484,"h":0.0000000497,"l":0.0000000482,"c":0.0000000494,"v":0.0,"t":1725627600}
+{"o":0.0000000494,"h":0.0000000505,"l":0.0000000494,"c":0.0000000501,"v":0.0,"t":1725631200}
+{"o":0.0000000501,"h":0.0000000511,"l":0.0000000498,"c":0.0000000505,"v":0.0,"t":1725634800}
+{"o":0.0000000505,"h":0.0000000517,"l":0.0000000467,"c":0.0000000474,"v":8199713.5602559997,"t":1725638400}
+{"o":0.0000000474,"h":0.0000000477,"l":0.0000000468,"c":0.0000000473,"v":0.0,"t":1725642000}
+{"o":0.0000000473,"h":0.000000048,"l":0.0000000472,"c":0.000000048,"v":0.0,"t":1725645600}
+{"o":0.000000048,"h":0.0000000484,"l":0.0000000475,"c":0.0000000479,"v":0.0,"t":1725649200}
+{"o":0.0000000479,"h":0.0000000495,"l":0.0000000464,"c":0.0000000484,"v":2228380.9542179997,"t":1725652800}
+{"o":0.0000000484,"h":0.0000000487,"l":0.0000000471,"c":0.0000000471,"v":0.0,"t":1725656400}
+{"o":0.0000000471,"h":0.0000000473,"l":0.0000000468,"c":0.0000000471,"v":0.0,"t":1725660000}
+{"o":0.0000000471,"h":0.0000000471,"l":0.0000000468,"c":0.0000000469,"v":0.0,"t":1725663600}
+{"o":0.0000000469,"h":0.000000047,"l":0.0000000467,"c":0.000000047,"v":0.0,"t":1725667200}
+{"o":0.000000047,"h":0.0000000473,"l":0.0000000469,"c":0.0000000471,"v":0.0,"t":1725670800}
+{"o":0.0000000471,"h":0.0000000472,"l":0.0000000468,"c":0.0000000469,"v":0.0,"t":1725674400}
+{"o":0.0000000469,"h":0.0000000469,"l":0.0000000468,"c":0.0000000469,"v":0.0,"t":1725678000}
+{"o":0.0000000469,"h":0.0000000469,"l":0.0000000465,"c":0.0000000465,"v":0.0,"t":1725681600}
+{"o":0.0000000465,"h":0.0000000466,"l":0.0000000461,"c":0.0000000462,"v":0.0,"t":1725685200}
+{"o":0.0000000462,"h":0.0000000463,"l":0.000000046,"c":0.0000000461,"v":0.0,"t":1725688800}
+{"o":0.0000000461,"h":0.0000000462,"l":0.0000000457,"c":0.000000046,"v":0.0,"t":1725692400}
+{"o":0.000000046,"h":0.0000000463,"l":0.0000000459,"c":0.000000046,"v":0.0,"t":1725696000}
+{"o":0.000000046,"h":0.0000000463,"l":0.000000046,"c":0.0000000462,"v":0.0,"t":1725699600}
+{"o":0.0000000462,"h":0.0000000462,"l":0.000000046,"c":0.0000000462,"v":0.0,"t":1725703200}
+{"o":0.0000000462,"h":0.0000000463,"l":0.000000046,"c":0.0000000462,"v":0.0,"t":1725706800}
+{"o":0.0000000462,"h":0.0000000462,"l":0.0000000459,"c":0.0000000461,"v":0.0,"t":1725710400}
+{"o":0.0000000461,"h":0.0000000464,"l":0.0000000459,"c":0.0000000462,"v":0.0,"t":1725714000}
+{"o":0.0000000462,"h":0.0000000462,"l":0.0000000459,"c":0.0000000459,"v":0.0,"t":1725717600}
+{"o":0.0000000459,"h":0.0000000459,"l":0.0000000453,"c":0.0000000455,"v":0.0,"t":1725721200}
+{"o":0.0000000455,"h":0.0000000474,"l":0.0000000454,"c":0.0000000473,"v":50000.0,"t":1725724800}
+{"o":0.0000000473,"h":0.0000000477,"l":0.0000000472,"c":0.0000000476,"v":0.0,"t":1725728400}
+{"o":0.0000000476,"h":0.0000000478,"l":0.0000000472,"c":0.0000000473,"v":0.0,"t":1725732000}
+{"o":0.0000000473,"h":0.0000000473,"l":0.0000000468,"c":0.000000047,"v":0.0,"t":1725735600}
+{"o":0.000000047,"h":0.0000000474,"l":0.000000047,"c":0.0000000474,"v":0.0,"t":1725739200}
+{"o":0.0000000474,"h":0.0000000476,"l":0.0000000472,"c":0.0000000476,"v":0.0,"t":1725742800}
+{"o":0.0000000476,"h":0.0000000479,"l":0.0000000474,"c":0.0000000476,"v":0.0,"t":1725746400}
+{"o":0.0000000476,"h":0.0000000477,"l":0.0000000472,"c":0.0000000473,"v":0.0,"t":1725750000}
+{"o":0.0000000473,"h":0.0000000476,"l":0.0000000472,"c":0.0000000473,"v":0.0,"t":1725753600}
+{"o":0.0000000473,"h":0.0000000473,"l":0.000000047,"c":0.0000000472,"v":0.0,"t":1725757200}
+{"o":0.0000000472,"h":0.0000000472,"l":0.000000047,"c":0.0000000471,"v":0.0,"t":1725760800}
+{"o":0.0000000471,"h":0.0000000472,"l":0.000000047,"c":0.0000000471,"v":0.0,"t":1725764400}
+{"o":0.0000000471,"h":0.0000000471,"l":0.0000000469,"c":0.000000047,"v":0.0,"t":1725768000}
+{"o":0.000000047,"h":0.0000000472,"l":0.000000047,"c":0.0000000472,"v":0.0,"t":1725771600}
+{"o":0.0000000472,"h":0.0000000472,"l":0.000000047,"c":0.000000047,"v":0.0,"t":1725775200}
+{"o":0.000000047,"h":0.000000047,"l":0.0000000464,"c":0.0000000466,"v":0.0,"t":1725778800}
+{"o":0.0000000466,"h":0.0000000467,"l":0.0000000465,"c":0.0000000465,"v":0.0,"t":1725782400}
+{"o":0.0000000465,"h":0.0000000465,"l":0.0000000461,"c":0.0000000465,"v":0.0,"t":1725786000}
+{"o":0.0000000465,"h":0.0000000465,"l":0.0000000462,"c":0.0000000462,"v":0.0,"t":1725789600}
+{"o":0.0000000462,"h":0.0000000464,"l":0.0000000461,"c":0.0000000464,"v":0.0,"t":1725793200}
+{"o":0.0000000464,"h":0.0000000469,"l":0.0000000463,"c":0.0000000469,"v":0.0,"t":1725796800}
+{"o":0.0000000469,"h":0.000000047,"l":0.0000000468,"c":0.0000000468,"v":0.0,"t":1725800400}
+{"o":0.0000000468,"h":0.0000000473,"l":0.0000000467,"c":0.0000000473,"v":0.0,"t":1725804000}
+{"o":0.0000000473,"h":0.0000000477,"l":0.0000000472,"c":0.0000000476,"v":0.0,"t":1725807600}
+{"o":0.0000000476,"h":0.0000000477,"l":0.000000047,"c":0.0000000472,"v":0.0,"t":1725811200}
+{"o":0.0000000472,"h":0.0000000473,"l":0.0000000467,"c":0.0000000467,"v":0.0,"t":1725814800}
+{"o":0.0000000467,"h":0.0000000469,"l":0.0000000467,"c":0.0000000469,"v":0.0,"t":1725818400}
+{"o":0.0000000469,"h":0.000000047,"l":0.0000000467,"c":0.0000000469,"v":0.0,"t":1725822000}
+{"o":0.0000000469,"h":0.0000000473,"l":0.0000000468,"c":0.0000000471,"v":1637965.7626720001,"t":1725825600}
+{"o":0.0000000471,"h":0.0000000471,"l":0.0000000467,"c":0.0000000469,"v":0.0,"t":1725829200}
+{"o":0.0000000469,"h":0.0000000471,"l":0.0000000461,"c":0.0000000469,"v":0.0,"t":1725832800}
+{"o":0.0000000469,"h":0.0000000471,"l":0.0000000465,"c":0.0000000467,"v":797199.139618,"t":1725836400}
+{"o":0.0000000467,"h":0.0000000471,"l":0.0000000464,"c":0.0000000467,"v":0.0,"t":1725840000}
+{"o":0.0000000467,"h":0.0000000471,"l":0.0000000465,"c":0.0000000469,"v":0.0,"t":1725843600}
+{"o":0.0000000469,"h":0.0000000474,"l":0.0000000468,"c":0.000000047,"v":0.0,"t":1725847200}
+{"o":0.000000047,"h":0.0000000475,"l":0.000000047,"c":0.0000000473,"v":0.0,"t":1725850800}
+{"o":0.0000000473,"h":0.0000000476,"l":0.0000000472,"c":0.0000000474,"v":0.0,"t":1725854400}
+{"o":0.0000000474,"h":0.0000000477,"l":0.0000000473,"c":0.0000000476,"v":0.0,"t":1725858000}
+{"o":0.0000000476,"h":0.0000000476,"l":0.0000000472,"c":0.0000000473,"v":0.0,"t":1725861600}
+{"o":0.0000000473,"h":0.0000000475,"l":0.000000047,"c":0.000000047,"v":0.0,"t":1725865200}
+{"o":0.000000047,"h":0.0000000473,"l":0.0000000467,"c":0.000000047,"v":382001.263819,"t":1725868800}
+{"o":0.000000047,"h":0.0000000472,"l":0.0000000466,"c":0.0000000472,"v":0.0,"t":1725872400}
+{"o":0.0000000472,"h":0.0000000473,"l":0.0000000468,"c":0.000000047,"v":0.0,"t":1725876000}
+{"o":0.000000047,"h":0.0000000473,"l":0.000000047,"c":0.0000000472,"v":0.0,"t":1725879600}
+{"o":0.0000000472,"h":0.0000000475,"l":0.0000000471,"c":0.0000000472,"v":0.0,"t":1725883200}
+{"o":0.0000000472,"h":0.0000000474,"l":0.0000000469,"c":0.0000000471,"v":0.0,"t":1725886800}
+{"o":0.0000000471,"h":0.0000000481,"l":0.0000000469,"c":0.000000048,"v":0.0,"t":1725890400}
+{"o":0.000000048,"h":0.0000000481,"l":0.0000000466,"c":0.0000000466,"v":235018.041728,"t":1725894000}
+{"o":0.0000000466,"h":0.0000000467,"l":0.0000000448,"c":0.0000000451,"v":0.0,"t":1725897600}
+{"o":0.0000000451,"h":0.0000000452,"l":0.0000000447,"c":0.0000000451,"v":0.0,"t":1725901200}
+{"o":0.0000000451,"h":0.0000000453,"l":0.0000000449,"c":0.000000045,"v":0.0,"t":1725904800}
+{"o":0.000000045,"h":0.000000045,"l":0.0000000443,"c":0.0000000444,"v":0.0,"t":1725908400}
+{"o":0.0000000444,"h":0.0000000448,"l":0.0000000443,"c":0.0000000445,"v":0.0,"t":1725912000}
+{"o":0.0000000445,"h":0.0000000469,"l":0.0000000437,"c":0.0000000467,"v":379709.256237,"t":1725915600}
+{"o":0.0000000467,"h":0.0000000471,"l":0.0000000465,"c":0.0000000469,"v":0.0,"t":1725919200}
+{"o":0.0000000469,"h":0.0000000471,"l":0.0000000466,"c":0.0000000467,"v":0.0,"t":1725922800}
+{"o":0.0000000467,"h":0.0000000473,"l":0.0000000467,"c":0.0000000471,"v":0.0,"t":1725926400}
+{"o":0.0000000471,"h":0.0000000474,"l":0.000000047,"c":0.0000000473,"v":0.0,"t":1725930000}
+{"o":0.0000000473,"h":0.0000000475,"l":0.0000000472,"c":0.0000000473,"v":0.0,"t":1725933600}
+{"o":0.0000000473,"h":0.0000000475,"l":0.0000000472,"c":0.0000000475,"v":0.0,"t":1725937200}
+{"o":0.0000000475,"h":0.0000000476,"l":0.0000000473,"c":0.0000000475,"v":0.0,"t":1725940800}
+{"o":0.0000000475,"h":0.0000000475,"l":0.0000000469,"c":0.0000000469,"v":0.0,"t":1725944400}
+{"o":0.0000000469,"h":0.0000000472,"l":0.0000000469,"c":0.0000000471,"v":0.0,"t":1725948000}
+{"o":0.0000000471,"h":0.0000000472,"l":0.0000000466,"c":0.0000000467,"v":0.0,"t":1725951600}
+{"o":0.0000000467,"h":0.0000000469,"l":0.0000000466,"c":0.0000000468,"v":0.0,"t":1725955200}
+{"o":0.0000000468,"h":0.000000047,"l":0.0000000467,"c":0.0000000469,"v":0.0,"t":1725958800}
+{"o":0.0000000469,"h":0.0000000471,"l":0.0000000467,"c":0.0000000468,"v":0.956998,"t":1725962400}
+{"o":0.0000000468,"h":0.0000000469,"l":0.0000000466,"c":0.0000000467,"v":0.0,"t":1725966000}
+{"o":0.0000000467,"h":0.000000047,"l":0.0000000465,"c":0.0000000469,"v":0.0,"t":1725969600}
+{"o":0.0000000469,"h":0.0000000473,"l":0.0000000469,"c":0.0000000471,"v":0.0,"t":1725973200}
+{"o":0.0000000471,"h":0.0000000472,"l":0.0000000464,"c":0.0000000467,"v":0.0,"t":1725976800}
+{"o":0.0000000467,"h":0.000000047,"l":0.0000000463,"c":0.000000047,"v":0.0,"t":1725980400}
+{"o":0.000000047,"h":0.0000000472,"l":0.0000000468,"c":0.0000000469,"v":0.0,"t":1725984000}
+{"o":0.0000000469,"h":0.000000047,"l":0.0000000461,"c":0.0000000465,"v":0.0,"t":1725987600}
+{"o":0.0000000465,"h":0.0000000465,"l":0.0000000457,"c":0.0000000461,"v":0.0,"t":1725991200}
+{"o":0.0000000461,"h":0.000000051,"l":0.000000046,"c":0.0000000507,"v":31058495.6746170036,"t":1725994800}
+{"o":0.0000000507,"h":0.000000051,"l":0.0000000503,"c":0.000000051,"v":0.0,"t":1725998400}
+{"o":0.000000051,"h":0.0000000512,"l":0.0000000509,"c":0.0000000511,"v":0.0,"t":1726002000}
+{"o":0.0000000511,"h":0.0000000512,"l":0.0000000509,"c":0.0000000509,"v":0.0,"t":1726005600}
+{"o":0.0000000509,"h":0.0000000511,"l":0.0000000509,"c":0.000000051,"v":0.0,"t":1726009200}
+{"o":0.000000051,"h":0.0000000512,"l":0.0000000509,"c":0.0000000511,"v":0.0,"t":1726012800}
+{"o":0.0000000511,"h":0.0000000519,"l":0.000000051,"c":0.0000000519,"v":0.0,"t":1726016400}
+{"o":0.0000000519,"h":0.0000000519,"l":0.0000000515,"c":0.0000000517,"v":0.0,"t":1726020000}
+{"o":0.0000000517,"h":0.0000000519,"l":0.0000000516,"c":0.0000000518,"v":0.0,"t":1726023600}
+{"o":0.0000000518,"h":0.0000000526,"l":0.0000000518,"c":0.0000000523,"v":0.0,"t":1726027200}
+{"o":0.0000000523,"h":0.0000000528,"l":0.0000000523,"c":0.0000000527,"v":0.0,"t":1726030800}
+{"o":0.0000000527,"h":0.0000000528,"l":0.0000000523,"c":0.0000000526,"v":0.0,"t":1726034400}
+{"o":0.0000000526,"h":0.0000000526,"l":0.0000000522,"c":0.0000000523,"v":0.0,"t":1726038000}
+{"o":0.0000000523,"h":0.0000000529,"l":0.0000000523,"c":0.0000000527,"v":0.0,"t":1726041600}
+{"o":0.0000000527,"h":0.0000000528,"l":0.0000000525,"c":0.0000000526,"v":0.0,"t":1726045200}
+{"o":0.0000000526,"h":0.0000000536,"l":0.0000000526,"c":0.0000000529,"v":0.0,"t":1726048800}
+{"o":0.0000000529,"h":0.0000000529,"l":0.0000000524,"c":0.0000000525,"v":0.0,"t":1726052400}
+{"o":0.0000000525,"h":0.000000053,"l":0.0000000522,"c":0.0000000524,"v":0.0,"t":1726056000}
+{"o":0.0000000524,"h":0.0000000536,"l":0.0000000519,"c":0.0000000534,"v":0.0,"t":1726059600}
+{"o":0.0000000534,"h":0.000000054,"l":0.0000000532,"c":0.0000000534,"v":0.0,"t":1726063200}
+{"o":0.0000000534,"h":0.0000000536,"l":0.0000000523,"c":0.0000000528,"v":0.0,"t":1726066800}
+{"o":0.0000000528,"h":0.0000000528,"l":0.0000000523,"c":0.0000000524,"v":0.0,"t":1726070400}
+{"o":0.0000000524,"h":0.0000000525,"l":0.0000000519,"c":0.000000052,"v":0.0,"t":1726074000}
+{"o":0.000000052,"h":0.0000000527,"l":0.0000000518,"c":0.0000000523,"v":0.0,"t":1726077600}
+{"o":0.0000000523,"h":0.0000000526,"l":0.0000000521,"c":0.0000000522,"v":0.0,"t":1726081200}
+{"o":0.0000000522,"h":0.0000000523,"l":0.000000052,"c":0.0000000522,"v":0.0,"t":1726084800}
+{"o":0.0000000522,"h":0.0000000524,"l":0.0000000521,"c":0.0000000523,"v":0.0,"t":1726088400}
+{"o":0.0000000523,"h":0.0000000524,"l":0.0000000522,"c":0.0000000522,"v":0.0,"t":1726092000}
+{"o":0.0000000522,"h":0.0000000524,"l":0.0000000521,"c":0.0000000523,"v":0.0,"t":1726095600}
+{"o":0.0000000523,"h":0.0000000523,"l":0.0000000516,"c":0.0000000518,"v":0.0,"t":1726099200}
+{"o":0.0000000518,"h":0.0000000518,"l":0.0000000513,"c":0.0000000514,"v":0.0,"t":1726102800}
+{"o":0.0000000514,"h":0.0000000514,"l":0.0000000509,"c":0.0000000511,"v":0.0,"t":1726106400}
+{"o":0.0000000511,"h":0.0000000512,"l":0.0000000509,"c":0.000000051,"v":0.0,"t":1726110000}
+{"o":0.000000051,"h":0.0000000513,"l":0.0000000508,"c":0.0000000512,"v":0.0,"t":1726113600}
+{"o":0.0000000512,"h":0.0000000515,"l":0.0000000511,"c":0.0000000513,"v":0.0,"t":1726117200}
+{"o":0.0000000513,"h":0.0000000515,"l":0.0000000507,"c":0.0000000514,"v":0.0,"t":1726120800}
+{"o":0.0000000514,"h":0.0000000515,"l":0.0000000512,"c":0.0000000513,"v":0.0,"t":1726124400}
+{"o":0.0000000513,"h":0.0000000514,"l":0.0000000511,"c":0.0000000513,"v":0.0,"t":1726128000}
+{"o":0.0000000513,"h":0.0000000515,"l":0.0000000513,"c":0.0000000515,"v":0.0,"t":1726131600}
+{"o":0.0000000515,"h":0.0000000516,"l":0.0000000513,"c":0.0000000515,"v":0.0,"t":1726135200}
+{"o":0.0000000515,"h":0.0000000516,"l":0.0000000513,"c":0.0000000514,"v":0.0,"t":1726138800}
+{"o":0.0000000514,"h":0.0000000516,"l":0.0000000512,"c":0.0000000516,"v":0.0,"t":1726142400}
+{"o":0.0000000516,"h":0.0000000517,"l":0.0000000513,"c":0.0000000515,"v":0.0,"t":1726146000}
+{"o":0.0000000515,"h":0.0000000516,"l":0.0000000506,"c":0.0000000515,"v":0.0,"t":1726149600}
+{"o":0.0000000515,"h":0.0000000519,"l":0.0000000511,"c":0.0000000519,"v":0.0,"t":1726153200}
+{"o":0.0000000519,"h":0.0000000519,"l":0.0000000513,"c":0.0000000514,"v":0.0,"t":1726156800}
+{"o":0.0000000514,"h":0.0000000515,"l":0.0000000511,"c":0.0000000512,"v":0.0,"t":1726160400}
+{"o":0.0000000512,"h":0.0000000514,"l":0.000000051,"c":0.0000000512,"v":0.0,"t":1726164000}
+{"o":0.0000000512,"h":0.0000000513,"l":0.000000051,"c":0.000000051,"v":0.0,"t":1726167600}
+{"o":0.000000051,"h":0.0000000513,"l":0.0000000508,"c":0.000000051,"v":0.0,"t":1726171200}
+{"o":0.000000051,"h":0.0000000512,"l":0.0000000508,"c":0.0000000511,"v":0.0,"t":1726174800}
+{"o":0.0000000511,"h":0.0000000511,"l":0.0000000505,"c":0.0000000508,"v":0.0,"t":1726178400}
+{"o":0.0000000508,"h":0.0000000509,"l":0.0000000507,"c":0.0000000509,"v":0.0,"t":1726182000}
+{"o":0.0000000509,"h":0.0000000511,"l":0.0000000508,"c":0.0000000511,"v":0.0,"t":1726185600}
+{"o":0.0000000511,"h":0.0000000515,"l":0.000000051,"c":0.0000000513,"v":0.0,"t":1726189200}
+{"o":0.0000000513,"h":0.0000000515,"l":0.0000000513,"c":0.0000000514,"v":0.0,"t":1726192800}
+{"o":0.0000000514,"h":0.0000000515,"l":0.0000000513,"c":0.0000000515,"v":0.0,"t":1726196400}
+{"o":0.0000000515,"h":0.0000000516,"l":0.0000000514,"c":0.0000000516,"v":0.0,"t":1726200000}
+{"o":0.0000000516,"h":0.0000000516,"l":0.0000000513,"c":0.0000000514,"v":0.0,"t":1726203600}
+{"o":0.0000000514,"h":0.0000000518,"l":0.0000000514,"c":0.0000000518,"v":0.0,"t":1726207200}
+{"o":0.0000000518,"h":0.0000000518,"l":0.0000000514,"c":0.0000000515,"v":0.0,"t":1726210800}
+{"o":0.0000000515,"h":0.0000000517,"l":0.0000000514,"c":0.0000000517,"v":0.0,"t":1726214400}
+{"o":0.0000000517,"h":0.0000000518,"l":0.0000000515,"c":0.0000000518,"v":0.0,"t":1726218000}
+{"o":0.0000000518,"h":0.000000052,"l":0.0000000515,"c":0.0000000516,"v":0.0,"t":1726221600}
+{"o":0.0000000516,"h":0.0000000522,"l":0.0000000516,"c":0.0000000522,"v":0.0,"t":1726225200}
+{"o":0.0000000522,"h":0.0000000526,"l":0.0000000521,"c":0.0000000523,"v":0.0,"t":1726228800}
+{"o":0.0000000523,"h":0.0000000525,"l":0.0000000521,"c":0.0000000522,"v":0.0,"t":1726232400}
+{"o":0.0000000522,"h":0.0000000524,"l":0.0000000517,"c":0.0000000517,"v":0.0,"t":1726236000}
+{"o":0.0000000517,"h":0.0000000518,"l":0.0000000504,"c":0.0000000507,"v":0.0,"t":1726239600}
+{"o":0.0000000507,"h":0.0000000509,"l":0.0000000502,"c":0.0000000507,"v":0.0,"t":1726243200}
+{"o":0.0000000507,"h":0.0000000507,"l":0.0000000503,"c":0.0000000505,"v":0.0,"t":1726246800}
+{"o":0.0000000505,"h":0.0000000506,"l":0.0000000501,"c":0.0000000503,"v":0.0,"t":1726250400}
+{"o":0.0000000503,"h":0.0000000503,"l":0.0000000501,"c":0.0000000501,"v":0.0,"t":1726254000}
+{"o":0.0000000501,"h":0.0000000502,"l":0.0000000498,"c":0.0000000501,"v":0.0,"t":1726257600}
+{"o":0.0000000501,"h":0.0000000503,"l":0.0000000496,"c":0.0000000498,"v":0.0,"t":1726261200}
+{"o":0.0000000498,"h":0.0000000498,"l":0.0000000495,"c":0.0000000497,"v":0.0,"t":1726264800}
+{"o":0.0000000497,"h":0.00000005,"l":0.0000000496,"c":0.0000000498,"v":0.0,"t":1726268400}
+{"o":0.0000000498,"h":0.00000005,"l":0.0000000496,"c":0.0000000499,"v":0.0,"t":1726272000}
+{"o":0.0000000499,"h":0.00000005,"l":0.0000000496,"c":0.0000000497,"v":0.0,"t":1726275600}
+{"o":0.0000000497,"h":0.0000000498,"l":0.0000000496,"c":0.0000000498,"v":0.0,"t":1726279200}
+{"o":0.0000000498,"h":0.0000000498,"l":0.0000000492,"c":0.0000000496,"v":0.0,"t":1726282800}
+{"o":0.0000000496,"h":0.0000000498,"l":0.0000000496,"c":0.0000000498,"v":0.0,"t":1726286400}
+{"o":0.0000000498,"h":0.0000000502,"l":0.0000000497,"c":0.0000000501,"v":0.0,"t":1726290000}
+{"o":0.0000000501,"h":0.0000000503,"l":0.00000005,"c":0.0000000502,"v":0.0,"t":1726293600}
+{"o":0.0000000502,"h":0.0000000504,"l":0.0000000502,"c":0.0000000503,"v":0.0,"t":1726297200}
+{"o":0.0000000503,"h":0.0000000506,"l":0.0000000503,"c":0.0000000505,"v":0.0,"t":1726300800}
+{"o":0.0000000505,"h":0.0000000506,"l":0.0000000503,"c":0.0000000503,"v":0.0,"t":1726304400}
+{"o":0.0000000503,"h":0.0000000506,"l":0.0000000503,"c":0.0000000505,"v":0.0,"t":1726308000}
+{"o":0.0000000505,"h":0.0000000507,"l":0.0000000505,"c":0.0000000506,"v":0.0,"t":1726311600}
+{"o":0.0000000506,"h":0.0000000507,"l":0.0000000504,"c":0.0000000505,"v":0.0,"t":1726315200}
+{"o":0.0000000505,"h":0.0000000507,"l":0.0000000504,"c":0.0000000505,"v":0.0,"t":1726318800}
+{"o":0.0000000505,"h":0.0000000506,"l":0.0000000501,"c":0.0000000502,"v":0.0,"t":1726322400}
+{"o":0.0000000502,"h":0.0000000505,"l":0.0000000502,"c":0.0000000504,"v":0.0,"t":1726326000}
+{"o":0.0000000504,"h":0.0000000504,"l":0.0000000502,"c":0.0000000504,"v":0.0,"t":1726329600}
+{"o":0.0000000504,"h":0.0000000506,"l":0.0000000504,"c":0.0000000505,"v":0.0,"t":1726333200}
+{"o":0.0000000505,"h":0.000000051,"l":0.0000000505,"c":0.0000000505,"v":0.0,"t":1726336800}
+{"o":0.0000000505,"h":0.0000000507,"l":0.0000000505,"c":0.0000000507,"v":0.0,"t":1726340400}
+{"o":0.0000000507,"h":0.0000000507,"l":0.0000000504,"c":0.0000000505,"v":0.0,"t":1726344000}
+{"o":0.0000000505,"h":0.0000000506,"l":0.0000000504,"c":0.0000000505,"v":0.0,"t":1726347600}
+{"o":0.0000000505,"h":0.0000000506,"l":0.0000000504,"c":0.0000000505,"v":0.0,"t":1726351200}
+{"o":0.0000000505,"h":0.0000000505,"l":0.0000000504,"c":0.0000000505,"v":0.0,"t":1726354800}
+{"o":0.0000000505,"h":0.0000000505,"l":0.0000000502,"c":0.0000000503,"v":0.0,"t":1726358400}
+{"o":0.0000000503,"h":0.0000000504,"l":0.0000000502,"c":0.0000000502,"v":0.0,"t":1726362000}
+{"o":0.0000000502,"h":0.0000000504,"l":0.0000000502,"c":0.0000000503,"v":0.0,"t":1726365600}
+{"o":0.0000000503,"h":0.0000000504,"l":0.0000000502,"c":0.0000000504,"v":0.0,"t":1726369200}
+{"o":0.0000000504,"h":0.0000000506,"l":0.0000000503,"c":0.0000000505,"v":0.0,"t":1726372800}
+{"o":0.0000000505,"h":0.0000000506,"l":0.0000000504,"c":0.0000000505,"v":0.0,"t":1726376400}
+{"o":0.0000000505,"h":0.0000000505,"l":0.0000000504,"c":0.0000000504,"v":0.0,"t":1726380000}
+{"o":0.0000000504,"h":0.0000000506,"l":0.0000000504,"c":0.0000000505,"v":0.0,"t":1726383600}
+{"o":0.0000000505,"h":0.0000000507,"l":0.0000000505,"c":0.0000000506,"v":0.0,"t":1726387200}
+{"o":0.0000000506,"h":0.0000000508,"l":0.0000000506,"c":0.0000000507,"v":0.0,"t":1726390800}
+{"o":0.0000000507,"h":0.0000000509,"l":0.0000000507,"c":0.0000000509,"v":0.0,"t":1726394400}
+{"o":0.0000000509,"h":0.0000000512,"l":0.0000000509,"c":0.000000051,"v":0.0,"t":1726398000}
+{"o":0.000000051,"h":0.0000000512,"l":0.0000000509,"c":0.0000000509,"v":0.0,"t":1726401600}
+{"o":0.0000000509,"h":0.0000000511,"l":0.0000000507,"c":0.000000051,"v":0.0,"t":1726405200}
+{"o":0.000000051,"h":0.0000000514,"l":0.0000000509,"c":0.000000051,"v":0.0,"t":1726408800}
+{"o":0.000000051,"h":0.0000000512,"l":0.0000000509,"c":0.000000051,"v":0.0,"t":1726412400}
+{"o":0.000000051,"h":0.0000000518,"l":0.000000051,"c":0.0000000517,"v":0.0,"t":1726416000}
+{"o":0.0000000517,"h":0.0000000521,"l":0.0000000516,"c":0.0000000519,"v":0.0,"t":1726419600}
+{"o":0.0000000519,"h":0.0000000519,"l":0.0000000515,"c":0.0000000518,"v":0.0,"t":1726423200}
+{"o":0.0000000518,"h":0.0000000519,"l":0.0000000516,"c":0.0000000519,"v":0.0,"t":1726426800}
+{"o":0.0000000519,"h":0.0000000521,"l":0.0000000518,"c":0.000000052,"v":0.0,"t":1726430400}
+{"o":0.000000052,"h":0.000000053,"l":0.000000052,"c":0.0000000524,"v":0.0,"t":1726434000}
+{"o":0.0000000524,"h":0.0000000528,"l":0.0000000524,"c":0.0000000525,"v":0.0,"t":1726437600}
+{"o":0.0000000525,"h":0.0000000531,"l":0.0000000523,"c":0.0000000527,"v":0.0,"t":1726441200}
+{"o":0.0000000527,"h":0.0000000529,"l":0.0000000525,"c":0.0000000528,"v":0.0,"t":1726444800}
+{"o":0.0000000528,"h":0.0000000533,"l":0.0000000528,"c":0.0000000532,"v":0.0,"t":1726448400}
+{"o":0.0000000532,"h":0.0000000536,"l":0.0000000531,"c":0.0000000534,"v":0.0,"t":1726452000}
+{"o":0.0000000534,"h":0.0000000534,"l":0.000000053,"c":0.000000053,"v":0.0,"t":1726455600}
+{"o":0.000000053,"h":0.000000053,"l":0.0000000528,"c":0.000000053,"v":0.0,"t":1726459200}
+{"o":0.000000053,"h":0.000000053,"l":0.0000000527,"c":0.0000000527,"v":0.0,"t":1726462800}
+{"o":0.0000000527,"h":0.0000000531,"l":0.0000000526,"c":0.000000053,"v":0.0,"t":1726466400}
+{"o":0.000000053,"h":0.0000000531,"l":0.0000000527,"c":0.0000000528,"v":0.0,"t":1726470000}
+{"o":0.0000000528,"h":0.0000000528,"l":0.0000000523,"c":0.0000000526,"v":0.0,"t":1726473600}
+{"o":0.0000000526,"h":0.0000000529,"l":0.0000000523,"c":0.0000000529,"v":0.0,"t":1726477200}
+{"o":0.0000000529,"h":0.000000053,"l":0.0000000523,"c":0.0000000525,"v":0.0,"t":1726480800}
+{"o":0.0000000525,"h":0.0000000526,"l":0.0000000524,"c":0.0000000525,"v":0.0,"t":1726484400}
+{"o":0.0000000525,"h":0.0000000527,"l":0.0000000523,"c":0.0000000526,"v":0.0,"t":1726488000}
+{"o":0.0000000526,"h":0.0000000528,"l":0.0000000524,"c":0.0000000524,"v":0.0,"t":1726491600}
+{"o":0.0000000524,"h":0.0000000533,"l":0.0000000523,"c":0.0000000531,"v":0.0,"t":1726495200}
+{"o":0.0000000531,"h":0.0000000532,"l":0.0000000525,"c":0.0000000527,"v":0.0,"t":1726498800}
+{"o":0.0000000527,"h":0.0000000531,"l":0.0000000526,"c":0.0000000531,"v":0.0,"t":1726502400}
+{"o":0.0000000531,"h":0.0000000537,"l":0.0000000525,"c":0.0000000527,"v":0.0,"t":1726506000}
+{"o":0.0000000527,"h":0.0000000533,"l":0.0000000526,"c":0.000000053,"v":0.0,"t":1726509600}
+{"o":0.000000053,"h":0.0000000532,"l":0.0000000527,"c":0.0000000528,"v":0.0,"t":1726513200}
+{"o":0.0000000528,"h":0.0000000532,"l":0.0000000526,"c":0.0000000532,"v":0.0,"t":1726516800}
+{"o":0.0000000532,"h":0.0000000533,"l":0.0000000527,"c":0.0000000527,"v":0.0,"t":1726520400}
+{"o":0.0000000527,"h":0.0000000531,"l":0.0000000527,"c":0.000000053,"v":0.0,"t":1726524000}
+{"o":0.000000053,"h":0.000000053,"l":0.0000000525,"c":0.0000000527,"v":0.0,"t":1726527600}
+{"o":0.0000000527,"h":0.000000053,"l":0.0000000525,"c":0.000000053,"v":0.0,"t":1726531200}
+{"o":0.000000053,"h":0.0000000531,"l":0.0000000528,"c":0.000000053,"v":0.0,"t":1726534800}
+{"o":0.000000053,"h":0.0000000532,"l":0.0000000527,"c":0.0000000529,"v":0.0,"t":1726538400}
+{"o":0.0000000529,"h":0.000000053,"l":0.0000000527,"c":0.0000000528,"v":0.0,"t":1726542000}
+{"o":0.0000000528,"h":0.000000053,"l":0.0000000527,"c":0.0000000527,"v":0.0,"t":1726545600}
+{"o":0.0000000527,"h":0.0000000527,"l":0.0000000521,"c":0.0000000522,"v":0.0,"t":1726549200}
+{"o":0.0000000522,"h":0.0000000525,"l":0.0000000522,"c":0.0000000525,"v":0.0,"t":1726552800}
+{"o":0.0000000525,"h":0.0000000525,"l":0.0000000523,"c":0.0000000524,"v":0.0,"t":1726556400}
+{"o":0.0000000524,"h":0.0000000524,"l":0.0000000521,"c":0.0000000523,"v":0.0,"t":1726560000}
+{"o":0.0000000523,"h":0.0000000526,"l":0.0000000506,"c":0.0000000507,"v":262949.142828,"t":1726563600}
+{"o":0.0000000507,"h":0.0000000508,"l":0.0000000503,"c":0.0000000506,"v":0.0,"t":1726567200}
+{"o":0.0000000506,"h":0.0000000509,"l":0.0000000504,"c":0.0000000509,"v":0.0,"t":1726570800}
+{"o":0.0000000509,"h":0.0000000511,"l":0.0000000507,"c":0.0000000507,"v":0.0,"t":1726574400}
+{"o":0.0000000507,"h":0.0000000513,"l":0.0000000506,"c":0.0000000512,"v":0.0,"t":1726578000}
+{"o":0.0000000512,"h":0.0000000512,"l":0.0000000498,"c":0.0000000503,"v":0.0,"t":1726581600}
+{"o":0.0000000503,"h":0.0000000503,"l":0.0000000493,"c":0.0000000499,"v":0.0,"t":1726585200}
+{"o":0.0000000499,"h":0.0000000508,"l":0.0000000497,"c":0.0000000507,"v":0.0,"t":1726588800}
+{"o":0.0000000507,"h":0.0000000508,"l":0.0000000502,"c":0.0000000504,"v":0.0,"t":1726592400}
+{"o":0.0000000504,"h":0.0000000508,"l":0.0000000503,"c":0.0000000507,"v":0.0,"t":1726596000}
+{"o":0.0000000507,"h":0.0000000512,"l":0.0000000505,"c":0.0000000508,"v":0.0,"t":1726599600}
+{"o":0.0000000508,"h":0.0000000509,"l":0.0000000506,"c":0.0000000509,"v":0.0,"t":1726603200}
+{"o":0.0000000509,"h":0.0000000509,"l":0.0000000506,"c":0.0000000507,"v":0.0,"t":1726606800}
+{"o":0.0000000507,"h":0.000000051,"l":0.0000000507,"c":0.000000051,"v":0.0,"t":1726610400}
+{"o":0.000000051,"h":0.0000000512,"l":0.000000051,"c":0.000000051,"v":0.0,"t":1726614000}
+{"o":0.000000051,"h":0.0000000515,"l":0.000000051,"c":0.0000000511,"v":0.0,"t":1726617600}
+{"o":0.0000000511,"h":0.0000000514,"l":0.0000000504,"c":0.0000000506,"v":1272663.8464929999,"t":1726621200}
+{"o":0.0000000506,"h":0.0000000507,"l":0.0000000503,"c":0.0000000503,"v":0.0,"t":1726624800}
+{"o":0.0000000503,"h":0.0000000504,"l":0.0000000502,"c":0.0000000504,"v":0.0,"t":1726628400}
+{"o":0.0000000504,"h":0.0000000508,"l":0.0000000503,"c":0.0000000506,"v":0.0,"t":1726632000}
+{"o":0.0000000506,"h":0.0000000508,"l":0.0000000505,"c":0.0000000506,"v":0.0,"t":1726635600}
+{"o":0.0000000506,"h":0.000000051,"l":0.0000000505,"c":0.0000000505,"v":0.0,"t":1726639200}
+{"o":0.0000000505,"h":0.0000000506,"l":0.0000000504,"c":0.0000000505,"v":0.0,"t":1726642800}
+{"o":0.0000000505,"h":0.0000000508,"l":0.0000000505,"c":0.0000000507,"v":0.0,"t":1726646400}
+{"o":0.0000000507,"h":0.0000000513,"l":0.0000000507,"c":0.0000000513,"v":0.0,"t":1726650000}
+{"o":0.0000000513,"h":0.0000000518,"l":0.0000000512,"c":0.0000000512,"v":0.0,"t":1726653600}
+{"o":0.0000000512,"h":0.0000000514,"l":0.0000000511,"c":0.0000000512,"v":0.0,"t":1726657200}
+{"o":0.0000000512,"h":0.0000000515,"l":0.000000051,"c":0.000000051,"v":0.0,"t":1726660800}
+{"o":0.000000051,"h":0.0000000517,"l":0.0000000509,"c":0.0000000515,"v":0.0,"t":1726664400}
+{"o":0.0000000515,"h":0.0000000519,"l":0.0000000514,"c":0.0000000518,"v":0.0,"t":1726668000}
+{"o":0.0000000518,"h":0.0000000522,"l":0.0000000516,"c":0.0000000519,"v":0.0,"t":1726671600}
+{"o":0.0000000519,"h":0.0000000521,"l":0.0000000514,"c":0.0000000515,"v":0.0,"t":1726675200}
+{"o":0.0000000515,"h":0.0000000519,"l":0.0000000511,"c":0.0000000513,"v":0.0,"t":1726678800}
+{"o":0.0000000513,"h":0.0000000514,"l":0.0000000498,"c":0.0000000505,"v":0.0,"t":1726682400}
+{"o":0.0000000505,"h":0.0000000514,"l":0.0000000505,"c":0.0000000512,"v":0.0,"t":1726686000}
+{"o":0.0000000512,"h":0.0000000516,"l":0.0000000507,"c":0.0000000507,"v":0.0,"t":1726689600}
+{"o":0.0000000507,"h":0.0000000508,"l":0.0000000504,"c":0.0000000505,"v":0.0,"t":1726693200}
+{"o":0.0000000505,"h":0.0000000507,"l":0.0000000503,"c":0.0000000505,"v":0.0,"t":1726696800}
+{"o":0.0000000505,"h":0.0000000505,"l":0.0000000493,"c":0.0000000494,"v":0.0,"t":1726700400}
+{"o":0.0000000494,"h":0.0000000494,"l":0.0000000486,"c":0.0000000489,"v":0.0,"t":1726704000}
+{"o":0.0000000489,"h":0.0000000492,"l":0.0000000487,"c":0.0000000489,"v":0.0,"t":1726707600}
+{"o":0.0000000489,"h":0.0000000491,"l":0.0000000483,"c":0.0000000483,"v":0.0,"t":1726711200}
+{"o":0.0000000483,"h":0.0000000483,"l":0.0000000478,"c":0.000000048,"v":0.0,"t":1726714800}
+{"o":0.000000048,"h":0.0000000481,"l":0.0000000477,"c":0.0000000477,"v":0.0,"t":1726718400}
+{"o":0.0000000477,"h":0.000000048,"l":0.0000000476,"c":0.0000000479,"v":0.0,"t":1726722000}
+{"o":0.0000000479,"h":0.0000000482,"l":0.0000000475,"c":0.0000000479,"v":0.0,"t":1726725600}
+{"o":0.0000000479,"h":0.000000048,"l":0.0000000477,"c":0.0000000479,"v":0.0,"t":1726729200}
+{"o":0.0000000479,"h":0.0000000479,"l":0.0000000477,"c":0.0000000479,"v":0.0,"t":1726732800}
+{"o":0.0000000479,"h":0.000000048,"l":0.0000000476,"c":0.0000000478,"v":0.0,"t":1726736400}
+{"o":0.0000000478,"h":0.0000000479,"l":0.0000000475,"c":0.0000000478,"v":0.0,"t":1726740000}
+{"o":0.0000000478,"h":0.0000000479,"l":0.0000000475,"c":0.0000000475,"v":0.0,"t":1726743600}
+{"o":0.0000000475,"h":0.0000000477,"l":0.0000000471,"c":0.0000000472,"v":0.0,"t":1726747200}
+{"o":0.0000000472,"h":0.0000000473,"l":0.0000000468,"c":0.0000000472,"v":0.0,"t":1726750800}
+{"o":0.0000000472,"h":0.0000000472,"l":0.0000000467,"c":0.000000047,"v":0.0,"t":1726754400}
+{"o":0.000000047,"h":0.0000000471,"l":0.0000000464,"c":0.0000000464,"v":0.0,"t":1726758000}
+{"o":0.0000000464,"h":0.0000000509,"l":0.0000000459,"c":0.0000000507,"v":235532.945028,"t":1726761600}
+{"o":0.0000000507,"h":0.0000000509,"l":0.0000000505,"c":0.0000000507,"v":0.0,"t":1726765200}
+{"o":0.0000000507,"h":0.0000000507,"l":0.0000000504,"c":0.0000000505,"v":0.0,"t":1726768800}
+{"o":0.0000000505,"h":0.0000000508,"l":0.0000000504,"c":0.0000000508,"v":0.0,"t":1726772400}
+{"o":0.0000000508,"h":0.0000000508,"l":0.0000000505,"c":0.0000000505,"v":0.0,"t":1726776000}
+{"o":0.0000000505,"h":0.0000000512,"l":0.0000000505,"c":0.0000000512,"v":0.0,"t":1726779600}
+{"o":0.0000000512,"h":0.0000000514,"l":0.0000000508,"c":0.000000051,"v":0.0,"t":1726783200}
+{"o":0.000000051,"h":0.0000000511,"l":0.0000000508,"c":0.0000000508,"v":0.0,"t":1726786800}
+{"o":0.0000000508,"h":0.0000000512,"l":0.0000000506,"c":0.0000000512,"v":414.912989,"t":1726790400}
+{"o":0.0000000512,"h":0.0000000514,"l":0.0000000509,"c":0.0000000511,"v":0.0,"t":1726794000}
+{"o":0.0000000511,"h":0.0000000514,"l":0.0000000509,"c":0.000000051,"v":0.0,"t":1726797600}
+{"o":0.000000051,"h":0.000000051,"l":0.0000000502,"c":0.0000000502,"v":0.0,"t":1726801200}
+{"o":0.0000000502,"h":0.0000000503,"l":0.0000000488,"c":0.000000049,"v":0.0,"t":1726804800}
+{"o":0.000000049,"h":0.0000000493,"l":0.0000000484,"c":0.0000000489,"v":0.0,"t":1726808400}
+{"o":0.0000000489,"h":0.0000000491,"l":0.0000000476,"c":0.0000000479,"v":0.0,"t":1726812000}
+{"o":0.0000000479,"h":0.0000000485,"l":0.0000000479,"c":0.0000000481,"v":0.0,"t":1726815600}
+{"o":0.0000000481,"h":0.0000000484,"l":0.0000000476,"c":0.0000000481,"v":0.0,"t":1726819200}
+{"o":0.0000000481,"h":0.0000000482,"l":0.0000000478,"c":0.0000000481,"v":0.0,"t":1726822800}
+{"o":0.0000000481,"h":0.0000000483,"l":0.0000000478,"c":0.0000000479,"v":0.0,"t":1726826400}
+{"o":0.0000000479,"h":0.0000000484,"l":0.0000000479,"c":0.0000000482,"v":0.0,"t":1726830000}
+{"o":0.0000000482,"h":0.0000000485,"l":0.000000048,"c":0.0000000483,"v":0.0,"t":1726833600}
+{"o":0.0000000483,"h":0.0000000495,"l":0.0000000482,"c":0.0000000493,"v":0.0,"t":1726837200}
+{"o":0.0000000493,"h":0.0000000498,"l":0.0000000486,"c":0.0000000491,"v":0.0,"t":1726840800}
+{"o":0.0000000491,"h":0.0000000495,"l":0.0000000488,"c":0.0000000491,"v":0.0,"t":1726844400}
+{"o":0.0000000491,"h":0.0000000494,"l":0.0000000489,"c":0.0000000492,"v":0.0,"t":1726848000}
+{"o":0.0000000492,"h":0.0000000498,"l":0.0000000491,"c":0.0000000498,"v":0.0,"t":1726851600}
+{"o":0.0000000498,"h":0.0000000501,"l":0.0000000496,"c":0.0000000497,"v":0.0,"t":1726855200}
+{"o":0.0000000497,"h":0.0000000497,"l":0.0000000493,"c":0.0000000495,"v":0.0,"t":1726858800}
+{"o":0.0000000495,"h":0.0000000496,"l":0.0000000493,"c":0.0000000495,"v":0.0,"t":1726862400}
+{"o":0.0000000495,"h":0.0000000495,"l":0.0000000489,"c":0.0000000493,"v":0.0,"t":1726866000}
+{"o":0.0000000493,"h":0.0000000494,"l":0.0000000491,"c":0.0000000493,"v":0.0,"t":1726869600}
+{"o":0.0000000493,"h":0.0000000496,"l":0.0000000493,"c":0.0000000495,"v":0.0,"t":1726873200}
+{"o":0.0000000495,"h":0.0000000499,"l":0.0000000491,"c":0.0000000493,"v":0.0,"t":1726876800}
+{"o":0.0000000493,"h":0.00000005,"l":0.0000000493,"c":0.0000000499,"v":0.0,"t":1726880400}
+{"o":0.0000000499,"h":0.0000000501,"l":0.0000000498,"c":0.0000000499,"v":0.0,"t":1726884000}
+{"o":0.0000000499,"h":0.0000000499,"l":0.0000000495,"c":0.0000000497,"v":0.0,"t":1726887600}
+{"o":0.0000000497,"h":0.0000000502,"l":0.0000000497,"c":0.00000005,"v":0.0,"t":1726891200}
+{"o":0.00000005,"h":0.00000005,"l":0.0000000497,"c":0.0000000497,"v":0.0,"t":1726894800}
+{"o":0.0000000497,"h":0.0000000498,"l":0.0000000493,"c":0.0000000494,"v":2403.5897,"t":1726898400}
+{"o":0.0000000494,"h":0.0000000495,"l":0.0000000491,"c":0.0000000492,"v":0.0,"t":1726902000}
+{"o":0.0000000492,"h":0.0000000494,"l":0.0000000491,"c":0.0000000493,"v":0.0,"t":1726905600}
+{"o":0.0000000493,"h":0.0000000494,"l":0.0000000491,"c":0.0000000492,"v":0.0,"t":1726909200}
+{"o":0.0000000492,"h":0.0000000496,"l":0.0000000492,"c":0.0000000494,"v":0.0,"t":1726912800}
+{"o":0.0000000494,"h":0.0000000495,"l":0.0000000493,"c":0.0000000493,"v":0.0,"t":1726916400}
+{"o":0.0000000493,"h":0.0000000495,"l":0.0000000492,"c":0.0000000492,"v":0.0,"t":1726920000}
+{"o":0.0000000492,"h":0.0000000494,"l":0.0000000488,"c":0.0000000489,"v":0.0,"t":1726923600}
+{"o":0.0000000489,"h":0.000000049,"l":0.0000000486,"c":0.0000000487,"v":0.0,"t":1726927200}
+{"o":0.0000000487,"h":0.0000000492,"l":0.0000000487,"c":0.0000000492,"v":0.0,"t":1726930800}
+{"o":0.0000000492,"h":0.0000000493,"l":0.000000049,"c":0.0000000491,"v":0.0,"t":1726934400}
+{"o":0.0000000491,"h":0.0000000492,"l":0.0000000489,"c":0.000000049,"v":0.0,"t":1726938000}
+{"o":0.000000049,"h":0.0000000491,"l":0.0000000488,"c":0.0000000491,"v":0.0,"t":1726941600}
+{"o":0.0000000491,"h":0.0000000506,"l":0.000000049,"c":0.0000000506,"v":223292.421833,"t":1726945200}
+{"o":0.0000000506,"h":0.0000000506,"l":0.0000000504,"c":0.0000000505,"v":0.0,"t":1726948800}
+{"o":0.0000000505,"h":0.0000000505,"l":0.0000000503,"c":0.0000000504,"v":0.0,"t":1726952400}
+{"o":0.0000000504,"h":0.0000000504,"l":0.0000000501,"c":0.0000000501,"v":0.0,"t":1726956000}
+{"o":0.0000000501,"h":0.0000000502,"l":0.0000000497,"c":0.0000000499,"v":0.0,"t":1726959600}
+{"o":0.0000000499,"h":0.0000000503,"l":0.0000000497,"c":0.00000005,"v":0.0,"t":1726963200}
+{"o":0.00000005,"h":0.0000000504,"l":0.00000005,"c":0.0000000504,"v":0.0,"t":1726966800}
+{"o":0.0000000504,"h":0.0000000506,"l":0.0000000503,"c":0.0000000505,"v":0.0,"t":1726970400}
+{"o":0.0000000505,"h":0.0000000505,"l":0.0000000502,"c":0.0000000503,"v":0.0,"t":1726974000}
+{"o":0.0000000503,"h":0.0000000503,"l":0.00000005,"c":0.0000000502,"v":0.0,"t":1726977600}
+{"o":0.0000000502,"h":0.0000000506,"l":0.0000000502,"c":0.0000000506,"v":0.0,"t":1726981200}
+{"o":0.0000000506,"h":0.0000000509,"l":0.0000000505,"c":0.0000000508,"v":0.0,"t":1726984800}
+{"o":0.0000000508,"h":0.0000000509,"l":0.0000000506,"c":0.0000000506,"v":0.0,"t":1726988400}
+{"o":0.0000000506,"h":0.0000000507,"l":0.0000000505,"c":0.0000000506,"v":0.0,"t":1726992000}
+{"o":0.0000000506,"h":0.0000000514,"l":0.0000000506,"c":0.0000000514,"v":0.0,"t":1726995600}
+{"o":0.0000000514,"h":0.0000000516,"l":0.0000000512,"c":0.0000000514,"v":0.0,"t":1726999200}
+{"o":0.0000000514,"h":0.0000000517,"l":0.0000000513,"c":0.0000000514,"v":0.0,"t":1727002800}
+{"o":0.0000000514,"h":0.0000000516,"l":0.0000000513,"c":0.0000000514,"v":0.0,"t":1727006400}
+{"o":0.0000000514,"h":0.000000052,"l":0.0000000514,"c":0.0000000518,"v":0.0,"t":1727010000}
+{"o":0.0000000518,"h":0.0000000522,"l":0.0000000517,"c":0.000000052,"v":0.0,"t":1727013600}
+{"o":0.000000052,"h":0.0000000521,"l":0.0000000518,"c":0.000000052,"v":0.0,"t":1727017200}
+{"o":0.000000052,"h":0.0000000523,"l":0.0000000518,"c":0.0000000519,"v":0.0,"t":1727020800}
+{"o":0.0000000519,"h":0.0000000519,"l":0.0000000512,"c":0.0000000514,"v":0.0,"t":1727024400}
+{"o":0.0000000514,"h":0.0000000518,"l":0.0000000514,"c":0.0000000517,"v":0.0,"t":1727028000}
+{"o":0.0000000517,"h":0.000000052,"l":0.0000000514,"c":0.0000000515,"v":0.0,"t":1727031600}
+{"o":0.0000000515,"h":0.0000000516,"l":0.0000000513,"c":0.0000000516,"v":0.0,"t":1727035200}
+{"o":0.0000000516,"h":0.0000000526,"l":0.0000000514,"c":0.0000000525,"v":0.0,"t":1727038800}
+{"o":0.0000000525,"h":0.0000000528,"l":0.0000000511,"c":0.0000000512,"v":0.0,"t":1727042400}
+{"o":0.0000000512,"h":0.0000000517,"l":0.0000000511,"c":0.0000000515,"v":0.0,"t":1727046000}
+{"o":0.0000000515,"h":0.0000000524,"l":0.0000000509,"c":0.0000000512,"v":0.0,"t":1727049600}
+{"o":0.0000000512,"h":0.0000000512,"l":0.0000000505,"c":0.0000000508,"v":0.0,"t":1727053200}
+{"o":0.0000000508,"h":0.0000000511,"l":0.0000000507,"c":0.0000000508,"v":0.0,"t":1727056800}
+{"o":0.0000000508,"h":0.0000000508,"l":0.0000000498,"c":0.0000000504,"v":0.0,"t":1727060400}
+{"o":0.0000000504,"h":0.0000000508,"l":0.0000000503,"c":0.0000000507,"v":0.0,"t":1727064000}
+{"o":0.0000000507,"h":0.0000000536,"l":0.0000000506,"c":0.0000000512,"v":50273668.1746920049,"t":1727067600}
+{"o":0.0000000512,"h":0.0000000513,"l":0.000000051,"c":0.0000000511,"v":0.0,"t":1727071200}
+{"o":0.0000000511,"h":0.0000000517,"l":0.0000000511,"c":0.0000000516,"v":0.0,"t":1727074800}
+{"o":0.0000000516,"h":0.0000000524,"l":0.0000000516,"c":0.0000000523,"v":0.0,"t":1727078400}
+{"o":0.0000000523,"h":0.0000000523,"l":0.0000000518,"c":0.0000000519,"v":0.0,"t":1727082000}
+{"o":0.0000000519,"h":0.0000000523,"l":0.0000000518,"c":0.0000000522,"v":0.0,"t":1727085600}
+{"o":0.0000000522,"h":0.0000000525,"l":0.0000000521,"c":0.0000000523,"v":0.0,"t":1727089200}
+{"o":0.0000000523,"h":0.0000000527,"l":0.0000000523,"c":0.0000000525,"v":0.0,"t":1727092800}
+{"o":0.0000000525,"h":0.0000000527,"l":0.0000000522,"c":0.0000000525,"v":0.0,"t":1727096400}
+{"o":0.0000000525,"h":0.0000000526,"l":0.0000000516,"c":0.0000000522,"v":0.0,"t":1727100000}
+{"o":0.0000000522,"h":0.0000000526,"l":0.0000000518,"c":0.000000052,"v":0.0,"t":1727103600}
+{"o":0.000000052,"h":0.0000000525,"l":0.0000000518,"c":0.0000000524,"v":0.0,"t":1727107200}
+{"o":0.0000000524,"h":0.0000000526,"l":0.0000000522,"c":0.0000000523,"v":0.0,"t":1727110800}
+{"o":0.0000000523,"h":0.0000000524,"l":0.000000052,"c":0.0000000522,"v":0.0,"t":1727114400}
+{"o":0.0000000522,"h":0.0000000524,"l":0.0000000521,"c":0.0000000524,"v":0.0,"t":1727118000}
+{"o":0.0000000524,"h":0.0000000525,"l":0.0000000523,"c":0.0000000524,"v":0.0,"t":1727121600}
+{"o":0.0000000524,"h":0.0000000527,"l":0.000000052,"c":0.0000000521,"v":0.0,"t":1727125200}
+{"o":0.0000000521,"h":0.0000000523,"l":0.000000052,"c":0.000000052,"v":0.0,"t":1727128800}
+{"o":0.000000052,"h":0.0000000521,"l":0.0000000517,"c":0.0000000519,"v":0.0,"t":1727132400}
+{"o":0.0000000519,"h":0.0000000525,"l":0.0000000517,"c":0.0000000522,"v":0.0,"t":1727136000}
+{"o":0.0000000522,"h":0.0000000524,"l":0.0000000517,"c":0.000000052,"v":0.0,"t":1727139600}
+{"o":0.000000052,"h":0.0000000524,"l":0.0000000512,"c":0.0000000512,"v":0.0,"t":1727143200}
+{"o":0.0000000512,"h":0.0000000515,"l":0.0000000511,"c":0.0000000512,"v":0.0,"t":1727146800}
+{"o":0.0000000512,"h":0.0000000517,"l":0.000000051,"c":0.0000000516,"v":0.0,"t":1727150400}
+{"o":0.0000000516,"h":0.0000000516,"l":0.0000000512,"c":0.0000000513,"v":0.0,"t":1727154000}
+{"o":0.0000000513,"h":0.0000000515,"l":0.0000000512,"c":0.0000000513,"v":0.0,"t":1727157600}
+{"o":0.0000000513,"h":0.0000000514,"l":0.000000051,"c":0.000000051,"v":0.0,"t":1727161200}
+{"o":0.000000051,"h":0.0000000511,"l":0.0000000505,"c":0.0000000506,"v":0.0,"t":1727164800}
+{"o":0.0000000506,"h":0.0000000513,"l":0.0000000505,"c":0.0000000512,"v":0.0,"t":1727168400}
+{"o":0.0000000512,"h":0.0000000513,"l":0.000000051,"c":0.0000000512,"v":0.0,"t":1727172000}
+{"o":0.0000000512,"h":0.0000000514,"l":0.0000000512,"c":0.0000000513,"v":0.0,"t":1727175600}
+{"o":0.0000000513,"h":0.0000000513,"l":0.0000000506,"c":0.000000051,"v":0.0,"t":1727179200}
+{"o":0.000000051,"h":0.0000000511,"l":0.0000000506,"c":0.0000000509,"v":0.0,"t":1727182800}
+{"o":0.0000000509,"h":0.0000000521,"l":0.0000000486,"c":0.0000000492,"v":224689.676394,"t":1727186400}
+{"o":0.0000000492,"h":0.0000000494,"l":0.000000049,"c":0.0000000492,"v":0.0,"t":1727190000}
+{"o":0.0000000492,"h":0.0000000493,"l":0.0000000488,"c":0.0000000489,"v":0.0,"t":1727193600}
+{"o":0.0000000489,"h":0.000000049,"l":0.0000000483,"c":0.0000000486,"v":0.0,"t":1727197200}
+{"o":0.0000000486,"h":0.0000000489,"l":0.0000000485,"c":0.0000000487,"v":0.0,"t":1727200800}
+{"o":0.0000000487,"h":0.0000000488,"l":0.000000048,"c":0.0000000483,"v":0.0,"t":1727204400}
+{"o":0.0000000483,"h":0.0000000484,"l":0.0000000479,"c":0.0000000482,"v":0.0,"t":1727208000}
+{"o":0.0000000482,"h":0.0000000484,"l":0.0000000481,"c":0.0000000482,"v":0.0,"t":1727211600}
+{"o":0.0000000482,"h":0.0000000482,"l":0.0000000465,"c":0.0000000467,"v":0.0,"t":1727215200}
+{"o":0.0000000467,"h":0.000000047,"l":0.0000000466,"c":0.0000000469,"v":0.0,"t":1727218800}
+{"o":0.0000000469,"h":0.0000000472,"l":0.0000000466,"c":0.0000000471,"v":0.0,"t":1727222400}
+{"o":0.0000000471,"h":0.0000000472,"l":0.0000000465,"c":0.000000047,"v":0.0,"t":1727226000}
+{"o":0.000000047,"h":0.0000000473,"l":0.0000000469,"c":0.0000000473,"v":0.0,"t":1727229600}
+{"o":0.0000000473,"h":0.0000000474,"l":0.000000047,"c":0.0000000471,"v":0.0,"t":1727233200}
+{"o":0.0000000471,"h":0.0000000476,"l":0.0000000471,"c":0.0000000476,"v":0.0,"t":1727236800}
+{"o":0.0000000476,"h":0.0000000477,"l":0.0000000473,"c":0.0000000477,"v":0.0,"t":1727240400}
+{"o":0.0000000477,"h":0.0000000479,"l":0.0000000476,"c":0.0000000478,"v":0.0,"t":1727244000}
+{"o":0.0000000478,"h":0.0000000482,"l":0.0000000478,"c":0.0000000478,"v":0.0,"t":1727247600}
+{"o":0.0000000478,"h":0.0000000479,"l":0.0000000476,"c":0.0000000477,"v":0.0,"t":1727251200}
+{"o":0.0000000477,"h":0.0000000478,"l":0.0000000476,"c":0.0000000478,"v":0.0,"t":1727254800}
+{"o":0.0000000478,"h":0.0000000479,"l":0.0000000476,"c":0.0000000478,"v":0.0,"t":1727258400}
+{"o":0.0000000478,"h":0.0000000478,"l":0.0000000474,"c":0.0000000475,"v":0.0,"t":1727262000}
+{"o":0.0000000475,"h":0.0000000478,"l":0.0000000474,"c":0.0000000478,"v":0.0,"t":1727265600}
+{"o":0.0000000478,"h":0.0000000479,"l":0.0000000475,"c":0.0000000475,"v":0.0,"t":1727269200}
+{"o":0.0000000475,"h":0.0000000476,"l":0.0000000472,"c":0.0000000472,"v":0.0,"t":1727272800}
+{"o":0.0000000472,"h":0.0000000477,"l":0.0000000468,"c":0.0000000476,"v":0.0,"t":1727276400}
+{"o":0.0000000476,"h":0.0000000477,"l":0.0000000471,"c":0.0000000473,"v":0.0,"t":1727280000}
+{"o":0.0000000473,"h":0.0000000481,"l":0.0000000472,"c":0.0000000479,"v":0.0,"t":1727283600}
+{"o":0.0000000479,"h":0.000000048,"l":0.0000000476,"c":0.0000000476,"v":0.0,"t":1727287200}
+{"o":0.0000000476,"h":0.0000000478,"l":0.0000000474,"c":0.0000000478,"v":0.0,"t":1727290800}
+{"o":0.0000000478,"h":0.0000000478,"l":0.0000000475,"c":0.0000000477,"v":0.0,"t":1727294400}
+{"o":0.0000000477,"h":0.0000000479,"l":0.0000000476,"c":0.0000000479,"v":0.0,"t":1727298000}
+{"o":0.0000000479,"h":0.0000000483,"l":0.0000000479,"c":0.000000048,"v":0.0,"t":1727301600}
+{"o":0.000000048,"h":0.0000000487,"l":0.000000048,"c":0.0000000484,"v":0.0,"t":1727305200}
+{"o":0.0000000484,"h":0.0000000489,"l":0.0000000482,"c":0.0000000487,"v":0.0,"t":1727308800}
+{"o":0.0000000487,"h":0.0000000488,"l":0.0000000483,"c":0.0000000483,"v":0.0,"t":1727312400}
+{"o":0.0000000483,"h":0.0000000483,"l":0.000000048,"c":0.000000048,"v":0.0,"t":1727316000}
+{"o":0.000000048,"h":0.0000000482,"l":0.0000000479,"c":0.000000048,"v":0.0,"t":1727319600}
+{"o":0.000000048,"h":0.0000000482,"l":0.0000000479,"c":0.0000000481,"v":0.0,"t":1727323200}
+{"o":0.0000000481,"h":0.0000000481,"l":0.0000000477,"c":0.0000000478,"v":0.0,"t":1727326800}
+{"o":0.0000000478,"h":0.0000000478,"l":0.0000000474,"c":0.0000000476,"v":0.0,"t":1727330400}
+{"o":0.0000000476,"h":0.0000000476,"l":0.0000000472,"c":0.0000000472,"v":0.0,"t":1727334000}
+{"o":0.0000000472,"h":0.0000000475,"l":0.0000000471,"c":0.0000000475,"v":0.0,"t":1727337600}
+{"o":0.0000000475,"h":0.0000000476,"l":0.0000000473,"c":0.0000000475,"v":0.0,"t":1727341200}
+{"o":0.0000000475,"h":0.0000000476,"l":0.0000000467,"c":0.0000000469,"v":0.0,"t":1727344800}
+{"o":0.0000000469,"h":0.0000000471,"l":0.0000000468,"c":0.0000000468,"v":0.0,"t":1727348400}
+{"o":0.0000000468,"h":0.0000000471,"l":0.0000000466,"c":0.000000047,"v":0.0,"t":1727352000}
+{"o":0.000000047,"h":0.0000000473,"l":0.0000000469,"c":0.0000000471,"v":0.0,"t":1727355600}
+{"o":0.0000000471,"h":0.0000000496,"l":0.000000046,"c":0.0000000491,"v":5725916.3190270001,"t":1727359200}
+{"o":0.0000000491,"h":0.0000000492,"l":0.0000000476,"c":0.0000000479,"v":0.0,"t":1727362800}
+{"o":0.0000000479,"h":0.0000000481,"l":0.0000000475,"c":0.0000000481,"v":0.0,"t":1727366400}
+{"o":0.0000000481,"h":0.0000000502,"l":0.0000000451,"c":0.0000000457,"v":26434151.6342579983,"t":1727370000}
+{"o":0.0000000457,"h":0.0000000458,"l":0.0000000453,"c":0.0000000454,"v":0.0,"t":1727373600}
+{"o":0.0000000454,"h":0.0000000458,"l":0.0000000453,"c":0.0000000458,"v":0.0,"t":1727377200}
+{"o":0.0000000458,"h":0.0000000461,"l":0.0000000456,"c":0.000000046,"v":0.0,"t":1727380800}
+{"o":0.000000046,"h":0.0000000461,"l":0.0000000456,"c":0.0000000458,"v":0.0,"t":1727384400}
+{"o":0.0000000458,"h":0.0000000458,"l":0.0000000455,"c":0.0000000455,"v":0.0,"t":1727388000}
+{"o":0.0000000455,"h":0.0000000462,"l":0.0000000455,"c":0.0000000457,"v":0.0,"t":1727391600}
+{"o":0.0000000457,"h":0.000000046,"l":0.0000000455,"c":0.0000000455,"v":0.0,"t":1727395200}
+{"o":0.0000000455,"h":0.0000000461,"l":0.0000000455,"c":0.0000000459,"v":0.0,"t":1727398800}
+{"o":0.0000000459,"h":0.0000000462,"l":0.0000000458,"c":0.0000000461,"v":0.0,"t":1727402400}
+{"o":0.0000000461,"h":0.0000000462,"l":0.0000000457,"c":0.0000000457,"v":0.0,"t":1727406000}
+{"o":0.0000000457,"h":0.0000000457,"l":0.0000000453,"c":0.0000000454,"v":0.0,"t":1727409600}
+{"o":0.0000000454,"h":0.0000000456,"l":0.0000000452,"c":0.0000000452,"v":0.0,"t":1727413200}
+{"o":0.0000000452,"h":0.0000000453,"l":0.0000000445,"c":0.0000000449,"v":3083826.3656859999,"t":1727416800}
+{"o":0.0000000449,"h":0.0000000452,"l":0.0000000446,"c":0.000000045,"v":0.0,"t":1727420400}
+{"o":0.000000045,"h":0.000000045,"l":0.0000000446,"c":0.0000000447,"v":0.0,"t":1727424000}
+{"o":0.0000000447,"h":0.0000000449,"l":0.0000000445,"c":0.0000000449,"v":0.0,"t":1727427600}
+{"o":0.0000000449,"h":0.0000000454,"l":0.0000000446,"c":0.0000000454,"v":0.0,"t":1727431200}
+{"o":0.0000000454,"h":0.0000000455,"l":0.0000000452,"c":0.0000000454,"v":0.0,"t":1727434800}
+{"o":0.0000000454,"h":0.0000000455,"l":0.0000000449,"c":0.000000045,"v":0.0,"t":1727438400}
+{"o":0.000000045,"h":0.0000000455,"l":0.000000045,"c":0.0000000451,"v":0.0,"t":1727442000}
+{"o":0.0000000451,"h":0.0000000459,"l":0.000000044,"c":0.0000000449,"v":556603.468218,"t":1727445600}
+{"o":0.0000000449,"h":0.0000000452,"l":0.0000000446,"c":0.0000000452,"v":0.0,"t":1727449200}
+{"o":0.0000000452,"h":0.0000000455,"l":0.000000045,"c":0.0000000451,"v":0.0,"t":1727452800}
+{"o":0.0000000451,"h":0.0000000458,"l":0.0000000451,"c":0.0000000455,"v":0.0,"t":1727456400}
+{"o":0.0000000455,"h":0.0000000458,"l":0.0000000454,"c":0.0000000454,"v":0.0,"t":1727460000}
+{"o":0.0000000454,"h":0.0000000457,"l":0.0000000442,"c":0.0000000445,"v":3919729.6562470002,"t":1727463600}
+{"o":0.0000000445,"h":0.0000000446,"l":0.0000000443,"c":0.0000000444,"v":0.0,"t":1727467200}
+{"o":0.0000000444,"h":0.0000000446,"l":0.0000000443,"c":0.0000000445,"v":0.0,"t":1727470800}
+{"o":0.0000000445,"h":0.0000000446,"l":0.0000000443,"c":0.0000000444,"v":0.0,"t":1727474400}
+{"o":0.0000000444,"h":0.0000000446,"l":0.0000000444,"c":0.0000000445,"v":0.0,"t":1727478000}
+{"o":0.0000000445,"h":0.0000000445,"l":0.0000000443,"c":0.0000000444,"v":0.0,"t":1727481600}
+{"o":0.0000000444,"h":0.0000000445,"l":0.0000000443,"c":0.0000000443,"v":0.0,"t":1727485200}
+{"o":0.0000000443,"h":0.0000000444,"l":0.000000044,"c":0.0000000442,"v":0.0,"t":1727488800}
+{"o":0.0000000442,"h":0.0000000444,"l":0.0000000441,"c":0.0000000442,"v":0.0,"t":1727492400}
+{"o":0.0000000442,"h":0.0000000444,"l":0.0000000442,"c":0.0000000443,"v":0.0,"t":1727496000}
+{"o":0.0000000443,"h":0.0000000445,"l":0.0000000443,"c":0.0000000445,"v":0.0,"t":1727499600}
+{"o":0.0000000445,"h":0.0000000449,"l":0.0000000445,"c":0.0000000449,"v":0.0,"t":1727503200}
+{"o":0.0000000449,"h":0.000000045,"l":0.0000000447,"c":0.0000000449,"v":0.0,"t":1727506800}
+{"o":0.0000000449,"h":0.0000000452,"l":0.0000000449,"c":0.0000000452,"v":0.0,"t":1727510400}
+{"o":0.0000000452,"h":0.0000000453,"l":0.0000000447,"c":0.0000000448,"v":0.0,"t":1727514000}
+{"o":0.0000000448,"h":0.0000000449,"l":0.0000000445,"c":0.0000000446,"v":0.0,"t":1727517600}
+{"o":0.0000000446,"h":0.0000000448,"l":0.0000000445,"c":0.0000000447,"v":0.0,"t":1727521200}
+{"o":0.0000000447,"h":0.0000000449,"l":0.0000000446,"c":0.0000000447,"v":0.0,"t":1727524800}
+{"o":0.0000000447,"h":0.0000000449,"l":0.0000000447,"c":0.0000000447,"v":0.0,"t":1727528400}
+{"o":0.0000000447,"h":0.0000000447,"l":0.0000000444,"c":0.0000000444,"v":0.0,"t":1727532000}
+{"o":0.0000000444,"h":0.0000000448,"l":0.0000000444,"c":0.0000000447,"v":0.0,"t":1727535600}
+{"o":0.0000000447,"h":0.0000000449,"l":0.0000000447,"c":0.0000000448,"v":0.0,"t":1727539200}
+{"o":0.0000000448,"h":0.0000000449,"l":0.0000000446,"c":0.0000000448,"v":0.0,"t":1727542800}
+{"o":0.0000000448,"h":0.0000000448,"l":0.0000000446,"c":0.0000000448,"v":0.0,"t":1727546400}
+{"o":0.0000000448,"h":0.0000000448,"l":0.0000000447,"c":0.0000000448,"v":0.0,"t":1727550000}
+{"o":0.0000000448,"h":0.0000000449,"l":0.0000000447,"c":0.0000000449,"v":0.0,"t":1727553600}
+{"o":0.0000000449,"h":0.0000000451,"l":0.0000000448,"c":0.0000000448,"v":0.0,"t":1727557200}
+{"o":0.0000000448,"h":0.0000000449,"l":0.0000000447,"c":0.0000000448,"v":0.0,"t":1727560800}
+{"o":0.0000000448,"h":0.000000045,"l":0.0000000447,"c":0.0000000448,"v":0.0,"t":1727564400}
+{"o":0.0000000448,"h":0.0000000449,"l":0.0000000445,"c":0.0000000448,"v":0.0,"t":1727568000}
+{"o":0.0000000448,"h":0.0000000448,"l":0.0000000444,"c":0.0000000445,"v":0.0,"t":1727571600}
+{"o":0.0000000445,"h":0.0000000445,"l":0.0000000442,"c":0.0000000445,"v":0.0,"t":1727575200}
+{"o":0.0000000445,"h":0.0000000447,"l":0.0000000444,"c":0.0000000445,"v":0.0,"t":1727578800}
+{"o":0.0000000445,"h":0.0000000448,"l":0.0000000444,"c":0.0000000446,"v":0.0,"t":1727582400}
+{"o":0.0000000446,"h":0.0000000449,"l":0.0000000444,"c":0.0000000449,"v":0.0,"t":1727586000}
+{"o":0.0000000449,"h":0.0000000452,"l":0.0000000448,"c":0.0000000451,"v":0.0,"t":1727589600}
+{"o":0.0000000451,"h":0.0000000453,"l":0.000000045,"c":0.0000000451,"v":0.0,"t":1727593200}
+{"o":0.0000000451,"h":0.0000000453,"l":0.0000000448,"c":0.000000045,"v":0.0,"t":1727596800}
+{"o":0.000000045,"h":0.000000045,"l":0.0000000448,"c":0.000000045,"v":0.0,"t":1727600400}
+{"o":0.000000045,"h":0.0000000455,"l":0.0000000449,"c":0.0000000449,"v":0.0,"t":1727604000}
+{"o":0.0000000449,"h":0.000000045,"l":0.0000000447,"c":0.0000000448,"v":0.0,"t":1727607600}
+{"o":0.0000000448,"h":0.000000045,"l":0.0000000446,"c":0.0000000449,"v":0.0,"t":1727611200}
+{"o":0.0000000449,"h":0.0000000451,"l":0.0000000445,"c":0.0000000446,"v":0.0,"t":1727614800}
+{"o":0.0000000446,"h":0.0000000448,"l":0.0000000446,"c":0.0000000447,"v":0.0,"t":1727618400}
+{"o":0.0000000447,"h":0.0000000449,"l":0.0000000446,"c":0.0000000446,"v":0.0,"t":1727622000}
+{"o":0.0000000446,"h":0.0000000448,"l":0.0000000446,"c":0.0000000446,"v":0.0,"t":1727625600}
+{"o":0.0000000446,"h":0.0000000446,"l":0.0000000444,"c":0.0000000445,"v":0.0,"t":1727629200}
+{"o":0.0000000445,"h":0.0000000445,"l":0.0000000443,"c":0.0000000444,"v":0.0,"t":1727632800}
+{"o":0.0000000444,"h":0.0000000444,"l":0.000000044,"c":0.000000044,"v":0.0,"t":1727636400}
+{"o":0.000000044,"h":0.0000000441,"l":0.0000000437,"c":0.0000000438,"v":0.0,"t":1727640000}
+{"o":0.0000000438,"h":0.000000044,"l":0.0000000434,"c":0.0000000438,"v":0.0,"t":1727643600}
+{"o":0.0000000438,"h":0.0000000442,"l":0.0000000436,"c":0.0000000441,"v":0.0,"t":1727647200}
+{"o":0.0000000441,"h":0.0000000445,"l":0.0000000441,"c":0.0000000443,"v":0.0,"t":1727650800}
+{"o":0.0000000443,"h":0.0000000448,"l":0.0000000441,"c":0.0000000442,"v":0.0,"t":1727654400}
+{"o":0.0000000442,"h":0.0000000447,"l":0.0000000439,"c":0.0000000446,"v":0.0,"t":1727658000}
+{"o":0.0000000446,"h":0.000000045,"l":0.0000000445,"c":0.000000045,"v":0.0,"t":1727661600}
+{"o":0.000000045,"h":0.0000000452,"l":0.0000000447,"c":0.000000045,"v":0.0,"t":1727665200}
+{"o":0.000000045,"h":0.0000000452,"l":0.0000000449,"c":0.000000045,"v":0.0,"t":1727668800}
+{"o":0.000000045,"h":0.0000000451,"l":0.0000000447,"c":0.0000000447,"v":0.0,"t":1727672400}
+{"o":0.0000000447,"h":0.0000000449,"l":0.0000000446,"c":0.0000000449,"v":0.0,"t":1727676000}
+{"o":0.0000000449,"h":0.0000000449,"l":0.0000000445,"c":0.0000000448,"v":0.0,"t":1727679600}
+{"o":0.0000000448,"h":0.000000045,"l":0.0000000447,"c":0.0000000449,"v":0.0,"t":1727683200}
+{"o":0.0000000449,"h":0.0000000455,"l":0.0000000449,"c":0.0000000455,"v":0.0,"t":1727686800}
+{"o":0.0000000455,"h":0.0000000458,"l":0.0000000453,"c":0.0000000455,"v":0.0,"t":1727690400}
+{"o":0.0000000455,"h":0.0000000456,"l":0.0000000451,"c":0.0000000451,"v":0.0,"t":1727694000}
+{"o":0.0000000451,"h":0.0000000453,"l":0.0000000447,"c":0.0000000448,"v":0.0,"t":1727697600}
+{"o":0.0000000448,"h":0.0000000449,"l":0.0000000446,"c":0.0000000448,"v":0.0,"t":1727701200}
+{"o":0.0000000448,"h":0.0000000451,"l":0.0000000446,"c":0.0000000449,"v":0.0,"t":1727704800}
+{"o":0.0000000449,"h":0.0000000456,"l":0.0000000447,"c":0.0000000455,"v":0.0,"t":1727708400}
+{"o":0.0000000455,"h":0.0000000456,"l":0.0000000453,"c":0.0000000454,"v":0.0,"t":1727712000}
+{"o":0.0000000454,"h":0.0000000455,"l":0.0000000451,"c":0.0000000451,"v":0.0,"t":1727715600}
+{"o":0.0000000451,"h":0.0000000456,"l":0.0000000451,"c":0.0000000453,"v":0.0,"t":1727719200}
+{"o":0.0000000453,"h":0.0000000456,"l":0.0000000452,"c":0.0000000453,"v":0.0,"t":1727722800}
+{"o":0.0000000453,"h":0.0000000453,"l":0.0000000448,"c":0.0000000448,"v":0.0,"t":1727726400}
+{"o":0.0000000448,"h":0.0000000451,"l":0.0000000447,"c":0.0000000451,"v":0.0,"t":1727730000}
+{"o":0.0000000451,"h":0.0000000455,"l":0.000000045,"c":0.0000000455,"v":0.0,"t":1727733600}
+{"o":0.0000000455,"h":0.0000000463,"l":0.0000000454,"c":0.000000046,"v":0.0,"t":1727737200}
+{"o":0.000000046,"h":0.0000000464,"l":0.0000000455,"c":0.0000000456,"v":0.0,"t":1727740800}
+{"o":0.0000000456,"h":0.0000000456,"l":0.0000000454,"c":0.0000000455,"v":0.0,"t":1727744400}
+{"o":0.0000000455,"h":0.0000000459,"l":0.0000000455,"c":0.0000000456,"v":0.0,"t":1727748000}
+{"o":0.0000000456,"h":0.0000000457,"l":0.0000000452,"c":0.0000000453,"v":0.0,"t":1727751600}
+{"o":0.0000000453,"h":0.0000000454,"l":0.0000000451,"c":0.0000000451,"v":0.0,"t":1727755200}
+{"o":0.0000000451,"h":0.0000000453,"l":0.0000000451,"c":0.0000000452,"v":0.0,"t":1727758800}
+{"o":0.0000000452,"h":0.0000000452,"l":0.0000000447,"c":0.0000000448,"v":0.0,"t":1727762400}
+{"o":0.0000000448,"h":0.000000045,"l":0.0000000447,"c":0.0000000448,"v":0.0,"t":1727766000}
+{"o":0.0000000448,"h":0.000000045,"l":0.0000000447,"c":0.0000000449,"v":0.0,"t":1727769600}
+{"o":0.0000000449,"h":0.0000000449,"l":0.0000000446,"c":0.0000000448,"v":0.0,"t":1727773200}
+{"o":0.0000000448,"h":0.0000000449,"l":0.0000000446,"c":0.0000000447,"v":0.0,"t":1727776800}
+{"o":0.0000000447,"h":0.0000000449,"l":0.0000000446,"c":0.0000000449,"v":0.0,"t":1727780400}
+{"o":0.0000000449,"h":0.0000000451,"l":0.0000000447,"c":0.000000045,"v":0.0,"t":1727784000}
+{"o":0.000000045,"h":0.0000000461,"l":0.000000045,"c":0.0000000457,"v":0.0,"t":1727787600}
+{"o":0.0000000457,"h":0.0000000469,"l":0.0000000455,"c":0.0000000466,"v":0.0,"t":1727791200}
+{"o":0.0000000466,"h":0.0000000491,"l":0.0000000465,"c":0.0000000469,"v":0.0,"t":1727794800}
+{"o":0.0000000469,"h":0.0000000479,"l":0.0000000468,"c":0.0000000473,"v":0.0,"t":1727798400}
+{"o":0.0000000473,"h":0.0000000492,"l":0.0000000473,"c":0.0000000476,"v":0.0,"t":1727802000}
+{"o":0.0000000476,"h":0.0000000479,"l":0.000000047,"c":0.0000000476,"v":0.0,"t":1727805600}
+{"o":0.0000000476,"h":0.0000000483,"l":0.0000000475,"c":0.0000000483,"v":0.0,"t":1727809200}
+{"o":0.0000000483,"h":0.0000000493,"l":0.0000000435,"c":0.0000000437,"v":488195.56304,"t":1727812800}
+{"o":0.0000000437,"h":0.000000044,"l":0.0000000434,"c":0.0000000434,"v":0.0,"t":1727816400}
+{"o":0.0000000434,"h":0.0000000441,"l":0.0000000434,"c":0.0000000439,"v":0.0,"t":1727820000}
+{"o":0.0000000439,"h":0.0000000441,"l":0.0000000436,"c":0.0000000438,"v":0.0,"t":1727823600}
+{"o":0.0000000438,"h":0.0000000443,"l":0.0000000436,"c":0.0000000439,"v":0.0,"t":1727827200}
+{"o":0.0000000439,"h":0.000000044,"l":0.0000000434,"c":0.0000000434,"v":0.0,"t":1727830800}
+{"o":0.0000000434,"h":0.0000000436,"l":0.0000000431,"c":0.0000000431,"v":0.0,"t":1727834400}
+{"o":0.0000000431,"h":0.0000000432,"l":0.0000000429,"c":0.0000000431,"v":0.0,"t":1727838000}
+{"o":0.0000000431,"h":0.0000000433,"l":0.0000000431,"c":0.0000000433,"v":0.0,"t":1727841600}
+{"o":0.0000000433,"h":0.0000000434,"l":0.0000000432,"c":0.0000000433,"v":0.0,"t":1727845200}
+{"o":0.0000000433,"h":0.0000000434,"l":0.0000000425,"c":0.0000000428,"v":0.0,"t":1727848800}
+{"o":0.0000000428,"h":0.000000043,"l":0.0000000427,"c":0.000000043,"v":0.0,"t":1727852400}
+{"o":0.000000043,"h":0.0000000431,"l":0.0000000428,"c":0.0000000429,"v":0.0,"t":1727856000}
+{"o":0.0000000429,"h":0.0000000436,"l":0.0000000429,"c":0.0000000435,"v":0.0,"t":1727859600}
+{"o":0.0000000435,"h":0.0000000436,"l":0.0000000431,"c":0.0000000435,"v":0.0,"t":1727863200}
+{"o":0.0000000435,"h":0.0000000437,"l":0.0000000433,"c":0.0000000435,"v":0.0,"t":1727866800}
+{"o":0.0000000435,"h":0.0000000442,"l":0.0000000434,"c":0.0000000441,"v":0.0,"t":1727870400}
+{"o":0.0000000441,"h":0.0000000445,"l":0.0000000434,"c":0.0000000435,"v":0.0,"t":1727874000}
+{"o":0.0000000435,"h":0.0000000437,"l":0.0000000432,"c":0.0000000437,"v":0.0,"t":1727877600}
+{"o":0.0000000437,"h":0.0000000437,"l":0.000000043,"c":0.000000043,"v":0.0,"t":1727881200}
+{"o":0.000000043,"h":0.0000000435,"l":0.0000000428,"c":0.0000000435,"v":0.0,"t":1727884800}
+{"o":0.0000000435,"h":0.0000000445,"l":0.0000000434,"c":0.0000000443,"v":413564.722897,"t":1727888400}
+{"o":0.0000000443,"h":0.0000000454,"l":0.0000000442,"c":0.0000000453,"v":0.0,"t":1727892000}
+{"o":0.0000000453,"h":0.0000000474,"l":0.0000000452,"c":0.0000000461,"v":0.0,"t":1727895600}
+{"o":0.0000000461,"h":0.0000000465,"l":0.0000000456,"c":0.0000000458,"v":0.0,"t":1727899200}
+{"o":0.0000000458,"h":0.0000000462,"l":0.0000000456,"c":0.0000000458,"v":0.0,"t":1727902800}
+{"o":0.0000000458,"h":0.0000000463,"l":0.0000000456,"c":0.0000000456,"v":0.0,"t":1727906400}
+{"o":0.0000000456,"h":0.000000046,"l":0.0000000455,"c":0.000000046,"v":0.0,"t":1727910000}
+{"o":0.000000046,"h":0.0000000465,"l":0.0000000456,"c":0.0000000458,"v":0.0,"t":1727913600}
+{"o":0.0000000458,"h":0.0000000459,"l":0.0000000454,"c":0.0000000456,"v":0.0,"t":1727917200}
+{"o":0.0000000456,"h":0.0000000457,"l":0.0000000453,"c":0.0000000454,"v":0.0,"t":1727920800}
+{"o":0.0000000454,"h":0.0000000455,"l":0.0000000451,"c":0.0000000452,"v":0.0,"t":1727924400}
+{"o":0.0000000452,"h":0.0000000455,"l":0.0000000451,"c":0.0000000454,"v":0.0,"t":1727928000}
+{"o":0.0000000454,"h":0.0000000457,"l":0.0000000453,"c":0.0000000457,"v":0.0,"t":1727931600}
+{"o":0.0000000457,"h":0.0000000457,"l":0.0000000453,"c":0.0000000455,"v":0.0,"t":1727935200}
+{"o":0.0000000455,"h":0.0000000461,"l":0.0000000454,"c":0.0000000461,"v":0.0,"t":1727938800}
+{"o":0.0000000461,"h":0.0000000475,"l":0.000000046,"c":0.0000000474,"v":0.0,"t":1727942400}
+{"o":0.0000000474,"h":0.0000000477,"l":0.0000000466,"c":0.000000047,"v":0.0,"t":1727946000}
+{"o":0.000000047,"h":0.0000000472,"l":0.0000000466,"c":0.0000000467,"v":0.0,"t":1727949600}
+{"o":0.0000000467,"h":0.0000000471,"l":0.0000000466,"c":0.0000000471,"v":0.0,"t":1727953200}
+{"o":0.0000000471,"h":0.0000000477,"l":0.0000000471,"c":0.0000000474,"v":0.0,"t":1727956800}
+{"o":0.0000000474,"h":0.000000048,"l":0.000000047,"c":0.0000000471,"v":0.0,"t":1727960400}
+{"o":0.0000000471,"h":0.0000000479,"l":0.0000000465,"c":0.0000000479,"v":0.0,"t":1727964000}
+{"o":0.0000000479,"h":0.0000000485,"l":0.0000000474,"c":0.0000000476,"v":0.0,"t":1727967600}
+{"o":0.0000000476,"h":0.0000000483,"l":0.0000000472,"c":0.0000000478,"v":0.0,"t":1727971200}
+{"o":0.0000000478,"h":0.0000000481,"l":0.0000000472,"c":0.0000000474,"v":0.0,"t":1727974800}
+{"o":0.0000000474,"h":0.0000000477,"l":0.0000000471,"c":0.0000000474,"v":0.0,"t":1727978400}
+{"o":0.0000000474,"h":0.0000000478,"l":0.0000000469,"c":0.0000000469,"v":0.0,"t":1727982000}
+{"o":0.0000000469,"h":0.0000000474,"l":0.0000000468,"c":0.0000000474,"v":0.0,"t":1727985600}
+{"o":0.0000000474,"h":0.0000000477,"l":0.000000047,"c":0.000000047,"v":0.0,"t":1727989200}
+{"o":0.000000047,"h":0.0000000473,"l":0.0000000469,"c":0.0000000471,"v":0.0,"t":1727992800}
+{"o":0.0000000471,"h":0.0000000475,"l":0.0000000469,"c":0.0000000472,"v":0.0,"t":1727996400}
+{"o":0.0000000472,"h":0.0000000474,"l":0.0000000469,"c":0.0000000474,"v":0.0,"t":1728000000}
+{"o":0.0000000474,"h":0.0000000474,"l":0.0000000465,"c":0.0000000467,"v":0.0,"t":1728003600}
+{"o":0.0000000467,"h":0.000000047,"l":0.0000000466,"c":0.0000000469,"v":0.0,"t":1728007200}
+{"o":0.0000000469,"h":0.0000000472,"l":0.0000000468,"c":0.000000047,"v":0.0,"t":1728010800}
+{"o":0.000000047,"h":0.000000047,"l":0.0000000466,"c":0.0000000468,"v":0.0,"t":1728014400}
+{"o":0.0000000468,"h":0.0000000469,"l":0.0000000462,"c":0.0000000463,"v":0.0,"t":1728018000}
+{"o":0.0000000463,"h":0.0000000466,"l":0.0000000462,"c":0.0000000465,"v":0.0,"t":1728021600}
+{"o":0.0000000465,"h":0.0000000466,"l":0.0000000461,"c":0.0000000462,"v":0.0,"t":1728025200}
+{"o":0.0000000462,"h":0.0000000463,"l":0.0000000457,"c":0.0000000461,"v":0.0,"t":1728028800}
+{"o":0.0000000461,"h":0.0000000462,"l":0.0000000459,"c":0.0000000461,"v":0.0,"t":1728032400}
+{"o":0.0000000461,"h":0.0000000463,"l":0.000000046,"c":0.0000000463,"v":0.0,"t":1728036000}
+{"o":0.0000000463,"h":0.0000000463,"l":0.000000046,"c":0.000000046,"v":0.0,"t":1728039600}
+{"o":0.000000046,"h":0.0000000463,"l":0.0000000453,"c":0.0000000454,"v":0.0,"t":1728043200}
+{"o":0.0000000454,"h":0.0000000459,"l":0.0000000452,"c":0.0000000457,"v":0.0,"t":1728046800}
+{"o":0.0000000457,"h":0.0000000467,"l":0.0000000457,"c":0.0000000461,"v":0.0,"t":1728050400}
+{"o":0.0000000461,"h":0.0000000461,"l":0.0000000452,"c":0.0000000453,"v":0.0,"t":1728054000}
+{"o":0.0000000453,"h":0.0000000455,"l":0.0000000445,"c":0.0000000448,"v":0.0,"t":1728057600}
+{"o":0.0000000448,"h":0.0000000452,"l":0.0000000448,"c":0.0000000452,"v":0.0,"t":1728061200}
+{"o":0.0000000452,"h":0.0000000453,"l":0.0000000448,"c":0.0000000448,"v":0.0,"t":1728064800}
+{"o":0.0000000448,"h":0.0000000449,"l":0.0000000446,"c":0.0000000448,"v":0.0,"t":1728068400}
+{"o":0.0000000448,"h":0.0000000452,"l":0.0000000446,"c":0.0000000449,"v":0.0,"t":1728072000}
+{"o":0.0000000449,"h":0.000000045,"l":0.0000000446,"c":0.0000000449,"v":0.0,"t":1728075600}
+{"o":0.0000000449,"h":0.0000000452,"l":0.0000000448,"c":0.0000000451,"v":0.0,"t":1728079200}
+{"o":0.0000000451,"h":0.0000000453,"l":0.000000045,"c":0.000000045,"v":0.0,"t":1728082800}
+{"o":0.000000045,"h":0.0000000451,"l":0.0000000448,"c":0.0000000448,"v":0.0,"t":1728086400}
+{"o":0.0000000448,"h":0.0000000451,"l":0.0000000448,"c":0.0000000449,"v":0.0,"t":1728090000}
+{"o":0.0000000449,"h":0.0000000454,"l":0.0000000449,"c":0.0000000453,"v":0.0,"t":1728093600}
+{"o":0.0000000453,"h":0.0000000455,"l":0.0000000453,"c":0.0000000455,"v":0.0,"t":1728097200}
+{"o":0.0000000455,"h":0.0000000457,"l":0.0000000452,"c":0.0000000453,"v":0.0,"t":1728100800}
+{"o":0.0000000453,"h":0.0000000453,"l":0.0000000449,"c":0.0000000449,"v":0.0,"t":1728104400}
+{"o":0.0000000449,"h":0.0000000451,"l":0.0000000446,"c":0.0000000447,"v":0.0,"t":1728108000}
+{"o":0.0000000447,"h":0.000000045,"l":0.0000000446,"c":0.0000000448,"v":0.0,"t":1728111600}
+{"o":0.0000000448,"h":0.0000000449,"l":0.0000000445,"c":0.0000000447,"v":0.0,"t":1728115200}
+{"o":0.0000000447,"h":0.0000000447,"l":0.0000000445,"c":0.0000000446,"v":0.0,"t":1728118800}
+{"o":0.0000000446,"h":0.0000000451,"l":0.0000000446,"c":0.0000000448,"v":0.0,"t":1728122400}
+{"o":0.0000000448,"h":0.000000045,"l":0.0000000447,"c":0.0000000449,"v":0.0,"t":1728126000}
+{"o":0.0000000449,"h":0.000000045,"l":0.0000000448,"c":0.0000000448,"v":0.0,"t":1728129600}
+{"o":0.0000000448,"h":0.0000000452,"l":0.0000000447,"c":0.0000000452,"v":0.0,"t":1728133200}
+{"o":0.0000000452,"h":0.0000000453,"l":0.0000000448,"c":0.0000000451,"v":0.0,"t":1728136800}
+{"o":0.0000000451,"h":0.0000000452,"l":0.000000045,"c":0.0000000451,"v":0.0,"t":1728140400}
+{"o":0.0000000451,"h":0.0000000454,"l":0.0000000451,"c":0.0000000454,"v":0.0,"t":1728144000}
+{"o":0.0000000454,"h":0.0000000454,"l":0.0000000451,"c":0.0000000452,"v":0.0,"t":1728147600}
+{"o":0.0000000452,"h":0.0000000456,"l":0.0000000451,"c":0.0000000453,"v":0.0,"t":1728151200}
+{"o":0.0000000453,"h":0.0000000454,"l":0.0000000452,"c":0.0000000454,"v":0.0,"t":1728154800}
+{"o":0.0000000454,"h":0.0000000457,"l":0.0000000453,"c":0.0000000457,"v":0.0,"t":1728158400}
+{"o":0.0000000457,"h":0.0000000457,"l":0.0000000453,"c":0.0000000455,"v":0.0,"t":1728162000}
+{"o":0.0000000455,"h":0.0000000455,"l":0.0000000451,"c":0.0000000451,"v":0.0,"t":1728165600}
+{"o":0.0000000451,"h":0.0000000453,"l":0.0000000451,"c":0.0000000452,"v":0.0,"t":1728169200}
+{"o":0.0000000452,"h":0.0000000454,"l":0.0000000452,"c":0.0000000453,"v":0.0,"t":1728172800}
+{"o":0.0000000453,"h":0.0000000454,"l":0.0000000449,"c":0.0000000449,"v":0.0,"t":1728176400}
+{"o":0.0000000449,"h":0.0000000451,"l":0.0000000449,"c":0.000000045,"v":0.0,"t":1728180000}
+{"o":0.000000045,"h":0.0000000452,"l":0.0000000448,"c":0.0000000452,"v":0.0,"t":1728183600}
+{"o":0.0000000452,"h":0.0000000454,"l":0.0000000451,"c":0.0000000453,"v":0.0,"t":1728187200}
+{"o":0.0000000453,"h":0.0000000454,"l":0.0000000451,"c":0.0000000452,"v":0.0,"t":1728190800}
+{"o":0.0000000452,"h":0.0000000452,"l":0.000000045,"c":0.0000000451,"v":0.0,"t":1728194400}
+{"o":0.0000000451,"h":0.0000000452,"l":0.000000045,"c":0.0000000451,"v":0.0,"t":1728198000}
+{"o":0.0000000451,"h":0.0000000452,"l":0.0000000449,"c":0.000000045,"v":0.0,"t":1728201600}
+{"o":0.000000045,"h":0.000000045,"l":0.0000000447,"c":0.0000000449,"v":0.0,"t":1728205200}
+{"o":0.0000000449,"h":0.000000045,"l":0.0000000448,"c":0.0000000449,"v":0.0,"t":1728208800}
+{"o":0.0000000449,"h":0.000000045,"l":0.0000000447,"c":0.0000000448,"v":0.0,"t":1728212400}
+{"o":0.0000000448,"h":0.0000000448,"l":0.0000000446,"c":0.0000000446,"v":0.0,"t":1728216000}
+{"o":0.0000000446,"h":0.0000000447,"l":0.0000000445,"c":0.0000000447,"v":0.0,"t":1728219600}
+{"o":0.0000000447,"h":0.0000000447,"l":0.000000044,"c":0.0000000441,"v":0.0,"t":1728223200}
+{"o":0.0000000441,"h":0.0000000446,"l":0.000000044,"c":0.0000000442,"v":0.0,"t":1728226800}
+{"o":0.0000000442,"h":0.0000000445,"l":0.000000044,"c":0.0000000445,"v":0.0,"t":1728230400}
+{"o":0.0000000445,"h":0.0000000445,"l":0.0000000443,"c":0.0000000445,"v":0.0,"t":1728234000}
+{"o":0.0000000445,"h":0.0000000445,"l":0.0000000442,"c":0.0000000442,"v":0.0,"t":1728237600}
+{"o":0.0000000442,"h":0.0000000444,"l":0.000000044,"c":0.0000000443,"v":0.0,"t":1728241200}
+{"o":0.0000000443,"h":0.0000000444,"l":0.0000000443,"c":0.0000000443,"v":0.0,"t":1728244800}
+{"o":0.0000003985,"h":0.0000004685,"l":0.0000002185,"c":0.0000004451,"v":514537568.085267961,"t":1721307600}
+{"o":0.0000004451,"h":0.0000012989,"l":0.0000004426,"c":0.0000009834,"v":273058345.5929220319,"t":1721311200}
+{"o":0.0000009834,"h":0.0000017783,"l":0.0000008511,"c":0.0000011757,"v":273872878.8891940117,"t":1721314800}
+{"o":0.0000011757,"h":0.0000020713,"l":0.000001145,"c":0.000001499,"v":129138418.4686820358,"t":1721318400}
+{"o":0.000001499,"h":0.0000018358,"l":0.0000011636,"c":0.000001492,"v":111307309.1440709978,"t":1721322000}
+{"o":0.000001492,"h":0.0000018626,"l":0.0000014011,"c":0.0000016879,"v":45384481.7274039984,"t":1721325600}
+{"o":0.0000016879,"h":0.0000016981,"l":0.0000010151,"c":0.0000010848,"v":122939397.6535549909,"t":1721329200}
+{"o":0.0000010848,"h":0.0000014865,"l":0.0000010775,"c":0.0000011893,"v":73597291.204083994,"t":1721332800}
+{"o":0.0000011893,"h":0.0000011934,"l":0.0000009455,"c":0.0000011325,"v":31584881.795940008,"t":1721336400}
+{"o":0.0000011325,"h":0.0000020754,"l":0.0000011179,"c":0.0000019808,"v":87858978.2886340022,"t":1721340000}
+{"o":0.0000019808,"h":0.0000026072,"l":0.0000016501,"c":0.0000024806,"v":120934462.1093799174,"t":1721343600}
+{"o":0.0000024806,"h":0.0000025037,"l":0.0000018075,"c":0.0000020261,"v":113434474.8586999774,"t":1721347200}
+{"o":0.0000020261,"h":0.0000021489,"l":0.0000014961,"c":0.0000015242,"v":51398928.6576099992,"t":1721350800}
+{"o":0.0000015242,"h":0.0000020699,"l":0.0000015127,"c":0.000001917,"v":24483810.6989690065,"t":1721354400}
+{"o":0.000001917,"h":0.0000020793,"l":0.0000018787,"c":0.0000020151,"v":5879109.6132930005,"t":1721358000}
+{"o":0.0000020151,"h":0.0000020277,"l":0.0000016439,"c":0.0000017268,"v":22904554.9705180004,"t":1721361600}
+{"o":0.0000017268,"h":0.0000021163,"l":0.0000017003,"c":0.0000020099,"v":21534948.4920679964,"t":1721365200}
+{"o":0.0000020099,"h":0.0000022933,"l":0.0000019695,"c":0.0000021115,"v":32653182.9909620099,"t":1721368800}
+{"o":0.0000021115,"h":0.0000022486,"l":0.0000019299,"c":0.0000020186,"v":17247200.490975,"t":1721372400}
+{"o":0.0000020186,"h":0.0000021732,"l":0.0000019488,"c":0.0000020892,"v":11118027.8515499961,"t":1721376000}
+{"o":0.0000020892,"h":0.0000022191,"l":0.0000020695,"c":0.0000021856,"v":6299172.3838069988,"t":1721379600}
+{"o":0.0000021856,"h":0.0000022572,"l":0.0000021543,"c":0.0000022267,"v":7015311.8355360003,"t":1721383200}
+{"o":0.0000022267,"h":0.0000027635,"l":0.0000022099,"c":0.0000026529,"v":37175648.2645710185,"t":1721386800}
+{"o":0.0000026529,"h":0.0000026706,"l":0.0000021316,"c":0.0000022079,"v":21992918.7433910035,"t":1721390400}
+{"o":0.0000022079,"h":0.0000022355,"l":0.0000015546,"c":0.0000015621,"v":20664798.6763509996,"t":1721394000}
+{"o":0.0000015621,"h":0.0000015659,"l":0.0000012963,"c":0.0000013331,"v":30932108.3512280136,"t":1721397600}
+{"o":0.0000013331,"h":0.0000013986,"l":0.0000012883,"c":0.0000013842,"v":6121430.7798009999,"t":1721401200}
+{"o":0.0000013842,"h":0.0000015377,"l":0.0000013455,"c":0.0000013638,"v":22343480.0175119899,"t":1721404800}
+{"o":0.0000013638,"h":0.0000015257,"l":0.0000013297,"c":0.0000014707,"v":17107011.1032340042,"t":1721408400}
+{"o":0.0000014707,"h":0.0000014901,"l":0.0000013793,"c":0.0000014442,"v":12341202.8232399989,"t":1721412000}
+{"o":0.0000014442,"h":0.0000014822,"l":0.0000014092,"c":0.00000144,"v":7437049.9954850003,"t":1721415600}
+{"o":0.00000144,"h":0.0000017557,"l":0.0000014377,"c":0.0000014606,"v":44143471.9969239905,"t":1721419200}
+{"o":0.0000014606,"h":0.0000015351,"l":0.000001437,"c":0.0000015168,"v":7012467.0156960003,"t":1721422800}
+{"o":0.0000015168,"h":0.0000016174,"l":0.0000015007,"c":0.0000016115,"v":5650125.6355230007,"t":1721426400}
+{"o":0.0000016115,"h":0.0000019344,"l":0.0000016032,"c":0.0000018877,"v":12435558.3685759977,"t":1721430000}
+{"o":0.0000018877,"h":0.0000018972,"l":0.000001774,"c":0.000001839,"v":5051711.7505739992,"t":1721433600}
+{"o":0.000001839,"h":0.0000020823,"l":0.0000018241,"c":0.0000019519,"v":12455214.3733009957,"t":1721437200}
+{"o":0.0000019519,"h":0.0000019567,"l":0.0000018468,"c":0.0000018877,"v":5099092.1289179996,"t":1721440800}
+{"o":0.0000018877,"h":0.0000019034,"l":0.0000017551,"c":0.0000017745,"v":3429120.8212159998,"t":1721444400}
+{"o":0.0000017745,"h":0.0000017766,"l":0.0000017206,"c":0.0000017269,"v":4115731.304546,"t":1721448000}
+{"o":0.0000017269,"h":0.0000017953,"l":0.0000017264,"c":0.0000017631,"v":2829316.9148659999,"t":1721451600}
+{"o":0.0000017631,"h":0.0000017756,"l":0.0000017494,"c":0.0000017742,"v":688365.8630890001,"t":1721455200}
+{"o":0.0000017742,"h":0.0000017918,"l":0.0000017626,"c":0.0000017718,"v":187690.017532,"t":1721458800}
+{"o":0.0000017718,"h":0.0000017792,"l":0.0000017204,"c":0.0000017613,"v":2529905.7311100001,"t":1721462400}
+{"o":0.0000017613,"h":0.0000017707,"l":0.0000017493,"c":0.0000017571,"v":910385.5123480002,"t":1721466000}
+{"o":0.0000017571,"h":0.0000018581,"l":0.0000017263,"c":0.0000018437,"v":5201953.4645210011,"t":1721469600}
+{"o":0.0000018437,"h":0.0000018712,"l":0.0000018396,"c":0.0000018679,"v":987809.150788,"t":1721473200}
+{"o":0.0000018679,"h":0.0000018679,"l":0.0000018139,"c":0.0000018192,"v":1172065.9166320001,"t":1721476800}
+{"o":0.0000018192,"h":0.0000018465,"l":0.000001801,"c":0.0000018365,"v":1270429.2392510001,"t":1721480400}
+{"o":0.0000018365,"h":0.0000018947,"l":0.0000018238,"c":0.0000018833,"v":2978483.7463430008,"t":1721484000}
+{"o":0.0000018833,"h":0.0000020564,"l":0.0000018761,"c":0.0000020477,"v":8316323.3418130027,"t":1721487600}
+{"o":0.0000020477,"h":0.0000021805,"l":0.0000020014,"c":0.0000020382,"v":10078625.2543280013,"t":1721491200}
+{"o":0.0000020382,"h":0.000002044,"l":0.0000019335,"c":0.000001956,"v":3246546.8602579995,"t":1721494800}
+{"o":0.000001956,"h":0.000002032,"l":0.0000016813,"c":0.000001698,"v":12468170.1492019966,"t":1721498400}
+{"o":0.000001698,"h":0.0000017117,"l":0.0000014896,"c":0.0000015584,"v":12311000.637165999,"t":1721502000}
+{"o":0.0000015584,"h":0.0000017087,"l":0.0000015438,"c":0.0000016965,"v":9339173.2025589999,"t":1721505600}
+{"o":0.0000016965,"h":0.0000017122,"l":0.0000015342,"c":0.000001541,"v":6745930.0535629997,"t":1721509200}
+{"o":0.000001541,"h":0.0000016036,"l":0.0000015068,"c":0.0000015313,"v":7167639.4584789993,"t":1721512800}
+{"o":0.0000015313,"h":0.0000015461,"l":0.0000015199,"c":0.0000015262,"v":1455624.461693,"t":1721516400}
+{"o":0.0000015262,"h":0.0000016046,"l":0.0000014805,"c":0.0000015849,"v":7711183.988008,"t":1721520000}
+{"o":0.0000015849,"h":0.0000015856,"l":0.0000014945,"c":0.0000015522,"v":5242182.4382389998,"t":1721523600}
+{"o":0.0000015522,"h":0.0000015565,"l":0.0000014956,"c":0.0000015113,"v":1414846.6377010001,"t":1721527200}
+{"o":0.0000015113,"h":0.0000015162,"l":0.0000014914,"c":0.0000015049,"v":1285663.245408,"t":1721530800}
+{"o":0.0000015049,"h":0.0000015234,"l":0.0000014996,"c":0.0000015097,"v":1388337.3822389999,"t":1721534400}
+{"o":0.0000015097,"h":0.0000016288,"l":0.0000015071,"c":0.0000015946,"v":4960247.1652980009,"t":1721538000}
+{"o":0.0000015946,"h":0.0000016128,"l":0.0000015687,"c":0.0000015873,"v":324205.148133,"t":1721541600}
+{"o":0.0000015873,"h":0.0000016026,"l":0.0000015823,"c":0.0000015916,"v":302667.756809,"t":1721545200}
+{"o":0.0000015916,"h":0.0000016302,"l":0.000001576,"c":0.0000016036,"v":3152977.7162510003,"t":1721548800}
+{"o":0.0000016036,"h":0.0000016062,"l":0.0000015864,"c":0.0000015864,"v":484645.142013,"t":1721552400}
+{"o":0.0000015864,"h":0.0000015914,"l":0.0000014197,"c":0.0000014264,"v":6403178.8661280004,"t":1721556000}
+{"o":0.0000014264,"h":0.0000014624,"l":0.0000013995,"c":0.0000014089,"v":5059209.2534299996,"t":1721559600}
+{"o":0.0000014089,"h":0.0000014189,"l":0.0000013552,"c":0.0000013606,"v":2677671.040846,"t":1721563200}
+{"o":0.0000013606,"h":0.0000013868,"l":0.0000013033,"c":0.0000013254,"v":7738954.0479100002,"t":1721566800}
+{"o":0.0000013254,"h":0.0000013584,"l":0.0000012922,"c":0.0000012955,"v":3556602.4842630001,"t":1721570400}
+{"o":0.0000012955,"h":0.0000013095,"l":0.0000012104,"c":0.000001218,"v":4507879.3082459997,"t":1721574000}
+{"o":0.000001218,"h":0.0000012352,"l":0.000001133,"c":0.0000011345,"v":7438044.3282949999,"t":1721577600}
+{"o":0.0000011345,"h":0.0000018644,"l":0.0000009952,"c":0.000001705,"v":76262679.4673159868,"t":1721581200}
+{"o":0.000001705,"h":0.0000034392,"l":0.0000014935,"c":0.00000304,"v":410427818.5466834307,"t":1721584800}
+{"o":0.00000304,"h":0.0000030506,"l":0.0000023235,"c":0.0000023616,"v":93582831.627256915,"t":1721588400}
+{"o":0.0000023616,"h":0.0000028821,"l":0.0000019758,"c":0.0000025536,"v":64513449.7624049932,"t":1721592000}
+{"o":0.0000025536,"h":0.0000027079,"l":0.0000023122,"c":0.000002644,"v":20329874.8334029987,"t":1721595600}
+{"o":0.000002644,"h":0.0000031578,"l":0.0000024892,"c":0.0000028525,"v":65356425.8550780043,"t":1721599200}
+{"o":0.0000028525,"h":0.0000029834,"l":0.0000019103,"c":0.0000022974,"v":71878743.5937759578,"t":1721602800}
+{"o":0.0000022974,"h":0.0000028048,"l":0.0000021991,"c":0.0000027658,"v":23545910.0272190087,"t":1721606400}
+{"o":0.0000027658,"h":0.0000033197,"l":0.0000011139,"c":0.0000017196,"v":293952066.1109157205,"t":1721610000}
+{"o":0.0000017196,"h":0.0000019925,"l":0.0000015963,"c":0.0000016039,"v":50022760.8045029938,"t":1721613600}
+{"o":0.0000016039,"h":0.0000019953,"l":0.0000015774,"c":0.0000018607,"v":18374331.0022929981,"t":1721617200}
+{"o":0.0000018607,"h":0.0000019397,"l":0.0000017143,"c":0.0000017283,"v":11117854.2747600004,"t":1721620800}
+{"o":0.0000017283,"h":0.0000019508,"l":0.0000016729,"c":0.0000018411,"v":11865380.6208040006,"t":1721624400}
+{"o":0.0000018411,"h":0.0000018602,"l":0.000001803,"c":0.0000018314,"v":1815762.2542310001,"t":1721628000}
+{"o":0.0000018314,"h":0.0000019982,"l":0.0000018314,"c":0.0000019898,"v":4393250.3886899995,"t":1721631600}
+{"o":0.0000019898,"h":0.000002194,"l":0.0000019729,"c":0.0000020869,"v":11074216.3038579971,"t":1721635200}
+{"o":0.0000020869,"h":0.0000024942,"l":0.0000020546,"c":0.0000023342,"v":12487131.6571099982,"t":1721638800}
+{"o":0.0000023342,"h":0.0000024681,"l":0.0000022259,"c":0.000002374,"v":17802492.5852600038,"t":1721642400}
+{"o":0.000002374,"h":0.0000023838,"l":0.000002059,"c":0.0000020813,"v":8088771.382065,"t":1721646000}
+{"o":0.0000020813,"h":0.0000021035,"l":0.0000020036,"c":0.000002012,"v":6097954.3885699995,"t":1721649600}
+{"o":0.000002012,"h":0.0000022121,"l":0.000001969,"c":0.0000021239,"v":12912611.2818599977,"t":1721653200}
+{"o":0.0000021239,"h":0.0000021503,"l":0.0000019173,"c":0.0000020524,"v":14084575.6984189991,"t":1721656800}
+{"o":0.0000020524,"h":0.0000021868,"l":0.0000020026,"c":0.0000021504,"v":5433072.1541520003,"t":1721660400}
+{"o":0.0000021504,"h":0.0000023688,"l":0.0000021396,"c":0.0000023657,"v":10726418.0497040004,"t":1721664000}
+{"o":0.0000023657,"h":0.0000025778,"l":0.0000022782,"c":0.0000023145,"v":23342059.4320739955,"t":1721667600}
+{"o":0.0000023145,"h":0.0000038371,"l":0.0000021355,"c":0.0000021767,"v":61181688.0417129844,"t":1721671200}
+{"o":0.0000021767,"h":0.0000022599,"l":0.0000017523,"c":0.000001789,"v":30358154.5766879991,"t":1721674800}
+{"o":0.000001789,"h":0.0000019234,"l":0.0000016813,"c":0.0000018861,"v":17343799.340654999,"t":1721678400}
+{"o":0.0000018861,"h":0.0000020689,"l":0.0000018685,"c":0.0000019162,"v":14779473.5106530022,"t":1721682000}
+{"o":0.0000019162,"h":0.0000022362,"l":0.0000018971,"c":0.0000022035,"v":10640196.0071060006,"t":1721685600}
+{"o":0.0000022035,"h":0.0000022216,"l":0.0000021527,"c":0.0000021818,"v":1810158.9572549998,"t":1721689200}
+{"o":0.0000021818,"h":0.0000022871,"l":0.0000021182,"c":0.000002151,"v":8951735.3244429976,"t":1721692800}
+{"o":0.000002151,"h":0.0000021907,"l":0.0000021082,"c":0.0000021801,"v":7659762.2954280004,"t":1721696400}
+{"o":0.0000021801,"h":0.0000029396,"l":0.0000021659,"c":0.0000024722,"v":46726416.8148070127,"t":1721700000}
+{"o":0.0000024722,"h":0.0000027596,"l":0.000002301,"c":0.0000025254,"v":18072131.8208280019,"t":1721703600}
+{"o":0.0000025254,"h":0.0000028376,"l":0.0000020363,"c":0.0000022085,"v":51883174.9155329987,"t":1721707200}
+{"o":0.0000022085,"h":0.0000026415,"l":0.0000020692,"c":0.0000021035,"v":25835590.5476729982,"t":1721710800}
+{"o":0.0000021035,"h":0.0000024213,"l":0.000002085,"c":0.0000024,"v":9193656.9788729995,"t":1721714400}
+{"o":0.0000024,"h":0.0000026707,"l":0.0000023832,"c":0.000002436,"v":12522862.9900289997,"t":1721718000}
+{"o":0.000002436,"h":0.0000024469,"l":0.0000022747,"c":0.0000022846,"v":4167203.4895040002,"t":1721721600}
+{"o":0.0000022846,"h":0.0000023036,"l":0.0000022004,"c":0.0000022508,"v":3253608.7225449998,"t":1721725200}
+{"o":0.0000022508,"h":0.0000022851,"l":0.0000022394,"c":0.0000022751,"v":836699.3640110001,"t":1721728800}
+{"o":0.0000022751,"h":0.0000023407,"l":0.0000022434,"c":0.0000023217,"v":1620675.5147880004,"t":1721732400}
+{"o":0.0000023217,"h":0.0000023507,"l":0.0000019414,"c":0.0000021833,"v":23999878.3613899946,"t":1721736000}
+{"o":0.0000021833,"h":0.0000022238,"l":0.0000014618,"c":0.0000015998,"v":42323400.5444730073,"t":1721739600}
+{"o":0.0000015998,"h":0.0000021165,"l":0.0000013595,"c":0.0000019282,"v":107713148.0605579168,"t":1721743200}
+{"o":0.0000019282,"h":0.0000019545,"l":0.0000014887,"c":0.0000015538,"v":36743115.5108889937,"t":1721746800}
+{"o":0.0000015538,"h":0.0000016226,"l":0.0000015135,"c":0.0000015935,"v":4750594.2531829998,"t":1721750400}
+{"o":0.0000015935,"h":0.0000019198,"l":0.0000015439,"c":0.0000018278,"v":21501825.2230849974,"t":1721754000}
+{"o":0.0000018278,"h":0.0000020817,"l":0.0000015617,"c":0.0000020794,"v":31642793.8441150039,"t":1721757600}
+{"o":0.0000020794,"h":0.000002092,"l":0.0000018824,"c":0.0000019026,"v":5841542.7665790003,"t":1721761200}
+{"o":0.0000019026,"h":0.0000020732,"l":0.0000018198,"c":0.0000020497,"v":13170454.4735970013,"t":1721764800}
+{"o":0.0000020497,"h":0.000002435,"l":0.0000020131,"c":0.0000022579,"v":26548447.4976520203,"t":1721768400}
+{"o":0.0000022579,"h":0.0000022792,"l":0.0000019194,"c":0.0000019288,"v":8963041.920349,"t":1721772000}
+{"o":0.0000019288,"h":0.0000019611,"l":0.0000018326,"c":0.0000018811,"v":10220469.1004180033,"t":1721775600}
+{"o":0.0000018811,"h":0.0000019091,"l":0.0000018271,"c":0.0000018619,"v":2009111.922396,"t":1721779200}
+{"o":0.0000018619,"h":0.000002073,"l":0.000001838,"c":0.000001953,"v":9212325.2102150004,"t":1721782800}
+{"o":0.000001953,"h":0.0000019587,"l":0.0000015153,"c":0.0000015992,"v":39453649.4291409776,"t":1721786400}
+{"o":0.0000015992,"h":0.0000016626,"l":0.0000015812,"c":0.000001653,"v":3384479.4417079999,"t":1721790000}
+{"o":0.000001653,"h":0.000001839,"l":0.0000016052,"c":0.000001761,"v":11792626.1139680017,"t":1721793600}
+{"o":0.000001761,"h":0.0000017748,"l":0.000001744,"c":0.0000017653,"v":538829.40487,"t":1721797200}
+{"o":0.0000017653,"h":0.0000017694,"l":0.0000017434,"c":0.0000017529,"v":181245.812295,"t":1721800800}
+{"o":0.0000017529,"h":0.0000018549,"l":0.0000017446,"c":0.0000018472,"v":3391522.9834749997,"t":1721804400}
+{"o":0.0000018472,"h":0.0000019083,"l":0.0000018139,"c":0.0000018759,"v":908349.211378,"t":1721808000}
+{"o":0.0000018759,"h":0.000001898,"l":0.0000018443,"c":0.0000018919,"v":1726977.4288850001,"t":1721811600}
+{"o":0.0000018919,"h":0.0000019474,"l":0.0000018744,"c":0.0000019207,"v":2501134.1814720002,"t":1721815200}
+{"o":0.0000019207,"h":0.0000019214,"l":0.0000017669,"c":0.0000017738,"v":4585064.1733229998,"t":1721818800}
+{"o":0.0000017738,"h":0.0000018026,"l":0.0000017561,"c":0.0000017849,"v":1916566.3603930001,"t":1721822400}
+{"o":0.0000017849,"h":0.0000017863,"l":0.0000017042,"c":0.0000017376,"v":6283945.0716199996,"t":1721826000}
+{"o":0.0000017376,"h":0.0000017401,"l":0.0000015249,"c":0.0000015435,"v":15353547.5572999995,"t":1721829600}
+{"o":0.0000015435,"h":0.0000017723,"l":0.0000013149,"c":0.0000017588,"v":37302664.022867009,"t":1721833200}
+{"o":0.0000017588,"h":0.000001776,"l":0.0000016867,"c":0.0000017266,"v":5202328.0435450003,"t":1721836800}
+{"o":0.0000017266,"h":0.0000035,"l":0.000001708,"c":0.0000031298,"v":169598026.9673599005,"t":1721840400}
+{"o":0.0000031298,"h":0.0000046105,"l":0.0000024129,"c":0.0000030191,"v":274925099.1410070062,"t":1721844000}
+{"o":0.0000030191,"h":0.00000343,"l":0.0000026806,"c":0.0000033136,"v":59252741.2024745718,"t":1721847600}
+{"o":0.0000033136,"h":0.0000042174,"l":0.0000030397,"c":0.0000030438,"v":104082186.9266352355,"t":1721851200}
+{"o":0.0000030438,"h":0.0000032452,"l":0.0000026446,"c":0.0000028408,"v":29344102.40354174,"t":1721854800}
+{"o":0.0000028408,"h":0.0000028452,"l":0.0000023882,"c":0.0000024623,"v":18351458.1660141461,"t":1721858400}
+{"o":0.0000024623,"h":0.0000029077,"l":0.0000022516,"c":0.0000027125,"v":37958988.1405740306,"t":1721862000}
+{"o":0.0000027125,"h":0.0000027745,"l":0.0000026501,"c":0.0000026659,"v":3520421.4681108412,"t":1721865600}
+{"o":0.0000026659,"h":0.0000029653,"l":0.0000024638,"c":0.0000025622,"v":22181393.4544720761,"t":1721869200}
+{"o":0.0000025622,"h":0.0000027019,"l":0.0000021964,"c":0.0000023135,"v":14661566.5001420043,"t":1721872800}
+{"o":0.0000023135,"h":0.0000024592,"l":0.0000023003,"c":0.0000024212,"v":3560316.3400870003,"t":1721876400}
+{"o":0.0000024212,"h":0.0000024725,"l":0.0000023036,"c":0.0000023386,"v":7610992.2874940019,"t":1721880000}
+{"o":0.0000023386,"h":0.0000024097,"l":0.0000022824,"c":0.0000024061,"v":3602517.0117380004,"t":1721883600}
+{"o":0.0000024061,"h":0.0000026078,"l":0.0000023862,"c":0.0000025764,"v":3244832.7424099999,"t":1721887200}
+{"o":0.0000025764,"h":0.0000026191,"l":0.0000024876,"c":0.0000025278,"v":3394194.2771660001,"t":1721890800}
+{"o":0.0000025278,"h":0.0000027864,"l":0.0000023745,"c":0.0000025382,"v":19955498.521073997,"t":1721894400}
+{"o":0.0000025382,"h":0.0000025717,"l":0.000002513,"c":0.0000025322,"v":854737.8286309999,"t":1721898000}
+{"o":0.0000025322,"h":0.000002638,"l":0.0000025063,"c":0.0000025522,"v":3768640.2426680005,"t":1721901600}
+{"o":0.0000025522,"h":0.0000026629,"l":0.0000025315,"c":0.0000026451,"v":2206637.4511840008,"t":1721905200}
+{"o":0.0000026451,"h":0.0000029141,"l":0.0000022077,"c":0.0000022861,"v":27497038.1046120003,"t":1721908800}
+{"o":0.0000022861,"h":0.0000023477,"l":0.0000021268,"c":0.0000021566,"v":9095768.3579130024,"t":1721912400}
+{"o":0.0000021566,"h":0.0000022047,"l":0.0000020494,"c":0.0000021332,"v":4601444.5411230009,"t":1721916000}
+{"o":0.0000021332,"h":0.0000028105,"l":0.000002124,"c":0.0000025364,"v":20789345.9906629957,"t":1721919600}
+{"o":0.0000025364,"h":0.0000025658,"l":0.0000023704,"c":0.0000023947,"v":4701727.2696640007,"t":1721923200}
+{"o":0.0000023947,"h":0.0000024104,"l":0.0000023264,"c":0.0000023468,"v":1621479.6953300002,"t":1721926800}
+{"o":0.0000023468,"h":0.000002447,"l":0.0000023331,"c":0.0000024004,"v":1392521.712573,"t":1721930400}
+{"o":0.0000024004,"h":0.0000024154,"l":0.0000020874,"c":0.0000023485,"v":13375812.4700669982,"t":1721934000}
+{"o":0.0000023485,"h":0.000002472,"l":0.0000022754,"c":0.0000023035,"v":6930874.754505001,"t":1721937600}
+{"o":0.0000023035,"h":0.0000024431,"l":0.0000022548,"c":0.0000023292,"v":6515485.9694420006,"t":1721941200}
+{"o":0.0000023292,"h":0.0000023394,"l":0.0000022512,"c":0.000002258,"v":1613643.2751159999,"t":1721944800}
+{"o":0.000002258,"h":0.0000023885,"l":0.0000022378,"c":0.000002336,"v":7242954.2787930006,"t":1721948400}
+{"o":0.000002336,"h":0.000002537,"l":0.0000023123,"c":0.0000025188,"v":4195315.7447779989,"t":1721952000}
+{"o":0.0000025188,"h":0.0000028068,"l":0.0000024951,"c":0.0000025116,"v":10297034.9888309985,"t":1721955600}
+{"o":0.0000025116,"h":0.0000026825,"l":0.0000024761,"c":0.0000025433,"v":5652486.4688809998,"t":1721959200}
+{"o":0.0000025433,"h":0.000002676,"l":0.0000025247,"c":0.0000026253,"v":3023825.4293590002,"t":1721962800}
+{"o":0.0000026253,"h":0.0000030515,"l":0.0000026011,"c":0.0000029067,"v":12312988.9607709963,"t":1721966400}
+{"o":0.0000029067,"h":0.0000029249,"l":0.000002789,"c":0.0000028454,"v":3614935.1498249997,"t":1721970000}
+{"o":0.0000028454,"h":0.0000028565,"l":0.0000026885,"c":0.0000027022,"v":3261805.6603229996,"t":1721973600}
+{"o":0.0000027022,"h":0.0000027101,"l":0.0000024406,"c":0.0000024538,"v":4782401.3085319996,"t":1721977200}
+{"o":0.0000024538,"h":0.0000025618,"l":0.0000023417,"c":0.0000025411,"v":7114518.093634001,"t":1721980800}
+{"o":0.0000025411,"h":0.0000025439,"l":0.0000022227,"c":0.0000023722,"v":10999309.4387379996,"t":1721984400}
+{"o":0.0000023722,"h":0.0000023826,"l":0.0000015103,"c":0.0000017636,"v":106443730.0904329866,"t":1721988000}
+{"o":0.0000017636,"h":0.0000020924,"l":0.0000016179,"c":0.0000020518,"v":46151523.4204750061,"t":1721991600}
+{"o":0.0000020518,"h":0.0000023147,"l":0.0000020169,"c":0.0000022235,"v":10937849.9688310027,"t":1721995200}
+{"o":0.0000022235,"h":0.0000023088,"l":0.0000018852,"c":0.0000020118,"v":15640492.4487640001,"t":1721998800}
+{"o":0.0000020118,"h":0.0000022469,"l":0.0000020016,"c":0.0000021796,"v":6649499.9737690007,"t":1722002400}
+{"o":0.0000021796,"h":0.0000027039,"l":0.0000021375,"c":0.0000026275,"v":36572508.5647139922,"t":1722006000}
+{"o":0.0000026275,"h":0.0000030394,"l":0.0000024033,"c":0.000003005,"v":22565521.8495940045,"t":1722009600}
+{"o":0.000003005,"h":0.0000034617,"l":0.0000025744,"c":0.0000030595,"v":33080933.4606759995,"t":1722013200}
+{"o":0.0000030595,"h":0.0000030799,"l":0.0000027199,"c":0.0000027201,"v":8751092.4249210022,"t":1722016800}
+{"o":0.0000027201,"h":0.0000027302,"l":0.0000020743,"c":0.0000024113,"v":48173527.2166560218,"t":1722020400}
+{"o":0.0000024113,"h":0.0000026457,"l":0.0000022686,"c":0.0000024732,"v":15467946.5370450038,"t":1722024000}
+{"o":0.0000024732,"h":0.0000025652,"l":0.0000024207,"c":0.0000025279,"v":2329398.4493750008,"t":1722027600}
+{"o":0.0000025279,"h":0.000002533,"l":0.0000021819,"c":0.0000021972,"v":11678885.4434580002,"t":1722031200}
+{"o":0.0000021972,"h":0.0000022156,"l":0.0000020508,"c":0.0000021873,"v":7616618.7555550002,"t":1722034800}
+{"o":0.0000021873,"h":0.0000022006,"l":0.0000020166,"c":0.0000021039,"v":6000399.2793310005,"t":1722038400}
+{"o":0.0000021039,"h":0.0000022732,"l":0.0000020895,"c":0.0000022713,"v":6549008.3312870013,"t":1722042000}
+{"o":0.0000022713,"h":0.0000023374,"l":0.0000021698,"c":0.0000022343,"v":11184172.8148570005,"t":1722045600}
+{"o":0.0000022343,"h":0.0000023308,"l":0.0000022064,"c":0.0000023281,"v":2676480.1615279997,"t":1722049200}
+{"o":0.0000023281,"h":0.0000027421,"l":0.0000023074,"c":0.0000026733,"v":20517507.9017859995,"t":1722052800}
+{"o":0.0000026733,"h":0.0000026887,"l":0.0000026132,"c":0.0000026322,"v":1069959.878456,"t":1722056400}
+{"o":0.0000026322,"h":0.0000026595,"l":0.0000025977,"c":0.0000026005,"v":1015580.0345790001,"t":1722060000}
+{"o":0.0000026005,"h":0.0000027455,"l":0.0000025803,"c":0.000002703,"v":2105586.5561210001,"t":1722063600}
+{"o":0.000002703,"h":0.0000028316,"l":0.0000026813,"c":0.0000027588,"v":2421632.4068170004,"t":1722067200}
+{"o":0.0000027588,"h":0.0000027821,"l":0.0000027287,"c":0.0000027672,"v":942387.4569679999,"t":1722070800}
+{"o":0.0000027672,"h":0.0000027887,"l":0.0000026344,"c":0.0000026559,"v":2551696.7273849999,"t":1722074400}
+{"o":0.0000026559,"h":0.0000026931,"l":0.0000025574,"c":0.0000025933,"v":4514412.6682699993,"t":1722078000}
+{"o":0.0000025933,"h":0.000002646,"l":0.0000023709,"c":0.0000025686,"v":9319827.6284320001,"t":1722081600}
+{"o":0.0000025686,"h":0.0000027487,"l":0.0000025394,"c":0.000002685,"v":3362208.3737579999,"t":1722085200}
+{"o":0.000002685,"h":0.0000027486,"l":0.0000026213,"c":0.00000267,"v":1370505.2550870001,"t":1722088800}
+{"o":0.00000267,"h":0.0000027239,"l":0.0000026123,"c":0.0000026646,"v":380098.8676219999,"t":1722092400}
+{"o":0.0000026646,"h":0.0000033805,"l":0.0000025283,"c":0.0000025703,"v":31936429.4287449978,"t":1722096000}
+{"o":0.0000025703,"h":0.0000035764,"l":0.0000025596,"c":0.0000027324,"v":46558902.8727939948,"t":1722099600}
+{"o":0.0000027324,"h":0.0000032935,"l":0.0000021955,"c":0.0000024714,"v":100744435.1173850149,"t":1722103200}
+{"o":0.0000024714,"h":0.0000027111,"l":0.0000023327,"c":0.0000026321,"v":22837956.6793230101,"t":1722106800}
+{"o":0.0000026321,"h":0.0000028606,"l":0.0000024974,"c":0.0000027837,"v":10979998.4400189985,"t":1722110400}
+{"o":0.0000027837,"h":0.0000028326,"l":0.000002162,"c":0.0000021701,"v":16656427.5923720002,"t":1722114000}
+{"o":0.0000021701,"h":0.0000027504,"l":0.0000021614,"c":0.0000024976,"v":23636540.6443210021,"t":1722117600}
+{"o":0.0000024976,"h":0.0000026132,"l":0.0000024446,"c":0.0000024674,"v":4264335.952118,"t":1722121200}
+{"o":0.0000024674,"h":0.0000024876,"l":0.0000019042,"c":0.0000020532,"v":50423713.3839440048,"t":1722124800}
+{"o":0.0000020532,"h":0.0000022269,"l":0.0000020341,"c":0.0000020691,"v":14053399.7278049998,"t":1722128400}
+{"o":0.0000020691,"h":0.0000024002,"l":0.0000020635,"c":0.0000023955,"v":10340913.8416449986,"t":1722132000}
+{"o":0.0000023955,"h":0.0000025573,"l":0.0000023252,"c":0.0000024342,"v":9588145.2627089992,"t":1722135600}
+{"o":0.0000024342,"h":0.0000026148,"l":0.0000023656,"c":0.0000026141,"v":5454276.3254449982,"t":1722139200}
+{"o":0.0000026141,"h":0.0000026596,"l":0.0000025208,"c":0.0000026374,"v":4038982.9338890007,"t":1722142800}
+{"o":0.0000026374,"h":0.000002652,"l":0.0000026047,"c":0.0000026148,"v":466886.6073000001,"t":1722146400}
+{"o":0.0000026148,"h":0.00000271,"l":0.0000025226,"c":0.0000025305,"v":6901564.1547140004,"t":1722150000}
+{"o":0.0000025305,"h":0.0000027812,"l":0.0000024727,"c":0.0000027568,"v":7488259.6232650001,"t":1722153600}
+{"o":0.0000027568,"h":0.0000028152,"l":0.0000027444,"c":0.0000028092,"v":2196025.4991299999,"t":1722157200}
+{"o":0.0000028092,"h":0.0000028276,"l":0.0000026084,"c":0.0000026128,"v":3335407.311518,"t":1722160800}
+{"o":0.0000026128,"h":0.0000026818,"l":0.0000025937,"c":0.0000026255,"v":1849757.9285660002,"t":1722164400}
+{"o":0.0000026255,"h":0.0000028949,"l":0.0000026096,"c":0.0000027062,"v":7774783.2527550021,"t":1722168000}
+{"o":0.0000027062,"h":0.0000027406,"l":0.0000026608,"c":0.0000026674,"v":2049839.8548900001,"t":1722171600}
+{"o":0.0000026674,"h":0.0000027098,"l":0.0000026331,"c":0.0000027004,"v":1394193.5426660003,"t":1722175200}
+{"o":0.0000027004,"h":0.0000039766,"l":0.0000026357,"c":0.0000030964,"v":74283447.0303109586,"t":1722178800}
+{"o":0.0000030964,"h":0.0000038174,"l":0.0000030605,"c":0.0000037462,"v":10640513.401556002,"t":1722182400}
+{"o":0.0000037462,"h":0.0000041458,"l":0.0000036595,"c":0.0000039774,"v":26906252.1982529871,"t":1722186000}
+{"o":0.0000039774,"h":0.0000040223,"l":0.0000034065,"c":0.0000034407,"v":19914702.9877799973,"t":1722189600}
+{"o":0.0000034407,"h":0.0000037456,"l":0.0000033935,"c":0.0000036762,"v":10561814.4403949995,"t":1722193200}
+{"o":0.0000036762,"h":0.0000039498,"l":0.0000034146,"c":0.0000034636,"v":11638967.4249710012,"t":1722196800}
+{"o":0.0000034636,"h":0.0000035241,"l":0.0000029681,"c":0.0000029883,"v":14364608.9413199984,"t":1722200400}
+{"o":0.0000029883,"h":0.0000031384,"l":0.0000027853,"c":0.0000028101,"v":16812574.5940340012,"t":1722204000}
+{"o":0.0000028101,"h":0.0000033834,"l":0.0000027232,"c":0.0000032705,"v":8715682.4708680026,"t":1722207600}
+{"o":0.0000032705,"h":0.000003853,"l":0.0000031973,"c":0.0000033875,"v":13282504.9930030014,"t":1722211200}
+{"o":0.0000033875,"h":0.0000034538,"l":0.0000033529,"c":0.0000033778,"v":1614564.4075839999,"t":1722214800}
+{"o":0.0000033778,"h":0.0000038722,"l":0.0000032698,"c":0.000003567,"v":18816012.1748129912,"t":1722218400}
+{"o":0.000003567,"h":0.0000036311,"l":0.0000035292,"c":0.000003621,"v":1273149.9721520001,"t":1722222000}
+{"o":0.000003621,"h":0.0000036913,"l":0.000003241,"c":0.0000032433,"v":7206359.2166010002,"t":1722225600}
+{"o":0.0000032433,"h":0.0000032649,"l":0.0000031786,"c":0.0000031934,"v":1459778.5928430001,"t":1722229200}
+{"o":0.0000031934,"h":0.0000033355,"l":0.0000031906,"c":0.0000032908,"v":2586000.5688209999,"t":1722232800}
+{"o":0.0000032908,"h":0.0000033421,"l":0.0000032854,"c":0.0000033029,"v":281729.097064,"t":1722236400}
+{"o":0.0000033029,"h":0.0000033363,"l":0.0000032815,"c":0.0000033308,"v":698734.31625,"t":1722240000}
+{"o":0.0000033308,"h":0.0000033609,"l":0.0000032908,"c":0.0000032932,"v":808206.55425,"t":1722243600}
+{"o":0.0000032932,"h":0.0000034693,"l":0.000003293,"c":0.00000345,"v":1558893.8571529998,"t":1722247200}
+{"o":0.00000345,"h":0.0000037494,"l":0.0000033899,"c":0.0000036666,"v":5679588.9291620003,"t":1722250800}
+{"o":0.0000036666,"h":0.0000040026,"l":0.0000036246,"c":0.0000037088,"v":8821530.4616590012,"t":1722254400}
+{"o":0.0000037088,"h":0.0000039256,"l":0.0000036927,"c":0.0000038222,"v":7470550.179002001,"t":1722258000}
+{"o":0.0000038222,"h":0.0000039363,"l":0.000003569,"c":0.000003632,"v":9300581.6449159998,"t":1722261600}
+{"o":0.000003632,"h":0.0000036711,"l":0.0000034558,"c":0.0000034783,"v":1338449.0411169999,"t":1722265200}
+{"o":0.0000034783,"h":0.0000038626,"l":0.0000032227,"c":0.0000037083,"v":22178262.1156650037,"t":1722268800}
+{"o":0.0000037083,"h":0.0000037155,"l":0.0000033289,"c":0.000003419,"v":13514678.1448330004,"t":1722272400}
+{"o":0.000003419,"h":0.0000034431,"l":0.0000028344,"c":0.0000029515,"v":36317810.5540090054,"t":1722276000}
+{"o":0.0000029515,"h":0.0000040453,"l":0.0000029266,"c":0.0000030863,"v":22724358.763172999,"t":1722279600}
+{"o":0.0000030863,"h":0.000003267,"l":0.0000030589,"c":0.0000031968,"v":2963560.2125560008,"t":1722283200}
+{"o":0.0000031968,"h":0.0000032456,"l":0.0000031052,"c":0.0000031993,"v":3218942.444995,"t":1722286800}
+{"o":0.0000031993,"h":0.0000032243,"l":0.0000031365,"c":0.0000031693,"v":900034.7003350001,"t":1722290400}
+{"o":0.0000031693,"h":0.0000031975,"l":0.0000030164,"c":0.0000030351,"v":2622669.6532939998,"t":1722294000}
+{"o":0.0000030351,"h":0.0000031731,"l":0.0000029732,"c":0.0000031267,"v":2706224.3112089997,"t":1722297600}
+{"o":0.0000031267,"h":0.0000032082,"l":0.0000030081,"c":0.0000031022,"v":6094540.625116,"t":1722301200}
+{"o":0.0000031022,"h":0.0000031208,"l":0.0000028748,"c":0.0000028865,"v":2695807.9405780002,"t":1722304800}
+{"o":0.0000028865,"h":0.0000029496,"l":0.000002779,"c":0.0000027818,"v":6374401.8832240002,"t":1722308400}
+{"o":0.0000027818,"h":0.0000028658,"l":0.0000027604,"c":0.0000028385,"v":4995760.1221139999,"t":1722312000}
+{"o":0.0000028385,"h":0.0000029885,"l":0.0000028273,"c":0.0000029638,"v":2074227.1117490001,"t":1722315600}
+{"o":0.0000029638,"h":0.0000030391,"l":0.0000028471,"c":0.000002941,"v":7768329.8725779997,"t":1722319200}
+{"o":0.000002941,"h":0.0000031017,"l":0.0000028611,"c":0.0000030785,"v":5073640.2399000004,"t":1722322800}
+{"o":0.0000030785,"h":0.0000031044,"l":0.0000028816,"c":0.0000030797,"v":4396883.5825550007,"t":1722326400}
+{"o":0.0000030797,"h":0.0000030884,"l":0.0000030629,"c":0.000003079,"v":59795.047916,"t":1722330000}
+{"o":0.000003079,"h":0.0000031116,"l":0.0000030404,"c":0.0000030907,"v":563554.852858,"t":1722333600}
+{"o":0.0000030907,"h":0.0000031774,"l":0.0000030602,"c":0.0000031615,"v":1884779.904256,"t":1722337200}
+{"o":0.0000031615,"h":0.0000032056,"l":0.0000026767,"c":0.0000026784,"v":7095749.9579360001,"t":1722340800}
+{"o":0.0000026784,"h":0.0000031783,"l":0.0000026606,"c":0.0000031672,"v":8692816.1341869999,"t":1722344400}
+{"o":0.0000031672,"h":0.000003182,"l":0.0000027585,"c":0.0000028597,"v":12277972.5042449962,"t":1722348000}
+{"o":0.0000028597,"h":0.0000034553,"l":0.0000028391,"c":0.0000031049,"v":20150228.6801439971,"t":1722351600}
+{"o":0.0000031049,"h":0.0000036541,"l":0.0000028904,"c":0.00000295,"v":35560131.7543710098,"t":1722355200}
+{"o":0.00000295,"h":0.0000029952,"l":0.0000022093,"c":0.0000027796,"v":156063363.7747030854,"t":1722358800}
+{"o":0.0000027796,"h":0.0000029042,"l":0.0000022499,"c":0.000002884,"v":39482669.7632789984,"t":1722362400}
+{"o":0.000002884,"h":0.0000029106,"l":0.0000026627,"c":0.00000271,"v":5222508.3396050008,"t":1722366000}
+{"o":0.00000271,"h":0.0000027639,"l":0.0000026478,"c":0.000002651,"v":3999190.5626769997,"t":1722369600}
+{"o":0.000002651,"h":0.0000028694,"l":0.0000025626,"c":0.0000027894,"v":7092323.6180569986,"t":1722373200}
+{"o":0.0000027894,"h":0.0000029836,"l":0.0000027646,"c":0.0000028383,"v":6521644.9109909991,"t":1722376800}
+{"o":0.0000028383,"h":0.0000036877,"l":0.0000028284,"c":0.0000033175,"v":18645657.5558120012,"t":1722380400}
+{"o":0.0000033175,"h":0.0000038166,"l":0.0000032188,"c":0.00000376,"v":19568884.4514180049,"t":1722384000}
+{"o":0.00000376,"h":0.0000057879,"l":0.0000035524,"c":0.000004908,"v":77853382.9853189737,"t":1722387600}
+{"o":0.000004908,"h":0.0000057638,"l":0.0000034645,"c":0.0000037344,"v":97095228.7360150516,"t":1722391200}
+{"o":0.0000037344,"h":0.0000050399,"l":0.0000036589,"c":0.0000049081,"v":38704435.1934420019,"t":1722394800}
+{"o":0.0000049081,"h":0.0000049864,"l":0.0000042692,"c":0.0000043157,"v":5279538.4288109997,"t":1722398400}
+{"o":0.0000043157,"h":0.0000055473,"l":0.0000041958,"c":0.0000052603,"v":22845708.7789920047,"t":1722402000}
+{"o":0.0000052603,"h":0.000005387,"l":0.0000040395,"c":0.0000044141,"v":20263915.5193970017,"t":1722405600}
+{"o":0.0000044141,"h":0.0000044273,"l":0.0000041685,"c":0.0000041891,"v":3011075.0556159997,"t":1722409200}
+{"o":0.0000041891,"h":0.0000043577,"l":0.0000039199,"c":0.0000043227,"v":8410116.5289110001,"t":1722412800}
+{"o":0.0000043227,"h":0.000004405,"l":0.0000041437,"c":0.0000043382,"v":8841374.0890689977,"t":1722416400}
+{"o":0.0000043382,"h":0.0000055075,"l":0.0000039623,"c":0.0000048924,"v":19394396.8677889965,"t":1722420000}
+{"o":0.0000048924,"h":0.0000050795,"l":0.00000427,"c":0.0000043349,"v":15638125.1982659996,"t":1722423600}
+{"o":0.0000043349,"h":0.0000047237,"l":0.0000043162,"c":0.0000045946,"v":9049225.0284260027,"t":1722427200}
+{"o":0.0000045946,"h":0.0000050914,"l":0.0000043839,"c":0.000004443,"v":24290977.5701190121,"t":1722430800}
+{"o":0.000004443,"h":0.0000050565,"l":0.0000041843,"c":0.0000050431,"v":16452682.4103040043,"t":1722434400}
+{"o":0.0000050431,"h":0.0000052423,"l":0.000004552,"c":0.0000048825,"v":14946897.8171700053,"t":1722438000}
+{"o":0.0000048825,"h":0.0000049642,"l":0.0000042522,"c":0.0000043013,"v":8088519.6726519996,"t":1722441600}
+{"o":0.0000043013,"h":0.0000045704,"l":0.0000042422,"c":0.0000044432,"v":6014903.3332130006,"t":1722445200}
+{"o":0.0000044432,"h":0.0000052079,"l":0.0000042061,"c":0.0000046381,"v":23089134.5679330043,"t":1722448800}
+{"o":0.0000046381,"h":0.0000048022,"l":0.0000041322,"c":0.00000451,"v":6011070.9312989991,"t":1722452400}
+{"o":0.00000451,"h":0.0000047972,"l":0.0000044517,"c":0.0000047908,"v":7362552.0569599988,"t":1722456000}
+{"o":0.0000047908,"h":0.0000065995,"l":0.0000042474,"c":0.0000045007,"v":40452665.9765459895,"t":1722459600}
+{"o":0.0000045007,"h":0.0000054341,"l":0.0000044093,"c":0.0000050734,"v":17652000.5810440034,"t":1722463200}
+{"o":0.0000050734,"h":0.0000054402,"l":0.0000050208,"c":0.0000054368,"v":5516026.7430720003,"t":1722466800}
+{"o":0.0000054368,"h":0.0000061092,"l":0.0000048904,"c":0.0000057491,"v":19527195.3615689985,"t":1722470400}
+{"o":0.0000057491,"h":0.0000064191,"l":0.0000056233,"c":0.0000057459,"v":15047944.9408589993,"t":1722474000}
+{"o":0.0000057459,"h":0.0000058484,"l":0.0000052048,"c":0.0000052799,"v":3299501.6524160001,"t":1722477600}
+{"o":0.0000052799,"h":0.0000053298,"l":0.0000048832,"c":0.0000049427,"v":2944899.4001989998,"t":1722481200}
+{"o":0.0000049427,"h":0.0000050225,"l":0.0000041313,"c":0.0000046794,"v":43277910.0682660118,"t":1722484800}
+{"o":0.0000046794,"h":0.0000052362,"l":0.0000045647,"c":0.0000047627,"v":7151288.6502239993,"t":1722488400}
+{"o":0.0000047627,"h":0.0000047894,"l":0.0000044316,"c":0.0000045377,"v":4219102.8040179992,"t":1722492000}
+{"o":0.0000045377,"h":0.0000045535,"l":0.0000044499,"c":0.0000044876,"v":527572.902706,"t":1722495600}
+{"o":0.0000044876,"h":0.0000050661,"l":0.0000044571,"c":0.0000049176,"v":5656553.6938619986,"t":1722499200}
+{"o":0.0000049176,"h":0.0000049735,"l":0.0000047058,"c":0.0000048414,"v":2752435.1092520002,"t":1722502800}
+{"o":0.0000048414,"h":0.00000498,"l":0.0000047575,"c":0.0000049122,"v":2036238.538838,"t":1722506400}
+{"o":0.0000049122,"h":0.0000049301,"l":0.000004185,"c":0.0000043902,"v":16425810.3931109924,"t":1722510000}
+{"o":0.0000043902,"h":0.000005026,"l":0.0000043387,"c":0.000004674,"v":10529162.5923730023,"t":1722513600}
+{"o":0.000004674,"h":0.0000047263,"l":0.0000043461,"c":0.0000043901,"v":3668741.898856,"t":1722517200}
+{"o":0.0000043901,"h":0.0000049132,"l":0.0000041468,"c":0.0000046144,"v":10683935.7978559975,"t":1722520800}
+{"o":0.0000046144,"h":0.0000047056,"l":0.0000044193,"c":0.0000045349,"v":2142519.5594099998,"t":1722524400}
+{"o":0.0000045349,"h":0.0000045998,"l":0.0000043973,"c":0.0000045217,"v":2000537.599098,"t":1722528000}
+{"o":0.0000045217,"h":0.0000047527,"l":0.0000044466,"c":0.0000046764,"v":5565633.3517069994,"t":1722531600}
+{"o":0.0000046764,"h":0.000005251,"l":0.0000046302,"c":0.0000051491,"v":9584360.4953799993,"t":1722535200}
+{"o":0.0000051491,"h":0.0000073583,"l":0.0000050621,"c":0.0000054902,"v":24187033.1834569983,"t":1722538800}
+{"o":0.0000054902,"h":0.000005927,"l":0.0000050179,"c":0.0000051261,"v":8190193.8132849997,"t":1722542400}
+{"o":0.0000051261,"h":0.000006032,"l":0.000004942,"c":0.0000051803,"v":17812617.3521100022,"t":1722546000}
+{"o":0.0000051803,"h":0.0000058782,"l":0.0000047507,"c":0.0000054807,"v":21858238.1430980042,"t":1722549600}
+{"o":0.0000054807,"h":0.00000557,"l":0.0000051419,"c":0.0000055576,"v":5432733.8983929995,"t":1722553200}
+{"o":0.0000055576,"h":0.0000060877,"l":0.0000051499,"c":0.0000052525,"v":9024416.4799150005,"t":1722556800}
+{"o":0.0000052525,"h":0.0000053497,"l":0.0000051572,"c":0.0000052684,"v":1019086.0728779999,"t":1722560400}
+{"o":0.0000052684,"h":0.0000053637,"l":0.000004782,"c":0.0000049153,"v":2605761.9183080001,"t":1722564000}
+{"o":0.0000049153,"h":0.0000050643,"l":0.0000048182,"c":0.0000050099,"v":1572013.6611000001,"t":1722567600}
+{"o":0.0000050099,"h":0.0000050802,"l":0.0000048046,"c":0.0000050374,"v":3743399.7459510006,"t":1722571200}
+{"o":0.0000050374,"h":0.0000053559,"l":0.0000049745,"c":0.0000053084,"v":2501869.3082730002,"t":1722574800}
+{"o":0.0000053084,"h":0.0000058524,"l":0.0000052936,"c":0.0000056585,"v":6051638.8135670023,"t":1722578400}
+{"o":0.0000056585,"h":0.0000057241,"l":0.0000054283,"c":0.0000054914,"v":1770583.7468890001,"t":1722582000}
+{"o":0.0000054914,"h":0.0000055284,"l":0.0000053075,"c":0.000005365,"v":933948.780858,"t":1722585600}
+{"o":0.000005365,"h":0.0000061005,"l":0.0000053251,"c":0.0000058169,"v":5423353.5309440009,"t":1722589200}
+{"o":0.0000058169,"h":0.0000058539,"l":0.000005737,"c":0.000005795,"v":691023.6410979999,"t":1722592800}
+{"o":0.000005795,"h":0.000005923,"l":0.0000051757,"c":0.0000056837,"v":14268112.9558460023,"t":1722596400}
+{"o":0.0000056837,"h":0.0000058043,"l":0.0000056386,"c":0.0000057224,"v":835213.7250689999,"t":1722600000}
+{"o":0.0000057224,"h":0.000008637,"l":0.0000055663,"c":0.0000070845,"v":30240695.660922002,"t":1722603600}
+{"o":0.0000070845,"h":0.0000084045,"l":0.0000057689,"c":0.0000061216,"v":29957393.556720756,"t":1722607200}
+{"o":0.0000061216,"h":0.0000065085,"l":0.0000052247,"c":0.0000057204,"v":24726481.6562610827,"t":1722610800}
+{"o":0.0000057204,"h":0.000007427,"l":0.0000053242,"c":0.0000066616,"v":25134712.644541055,"t":1722614400}
+{"o":0.0000066616,"h":0.0000069024,"l":0.0000062612,"c":0.0000065152,"v":5949334.7415160146,"t":1722618000}
+{"o":0.0000065152,"h":0.0000065947,"l":0.0000048369,"c":0.0000058151,"v":28033902.3361749984,"t":1722621600}
+{"o":0.0000058151,"h":0.0000060222,"l":0.0000047092,"c":0.0000054868,"v":72491420.3754119426,"t":1722625200}
+{"o":0.0000054868,"h":0.0000061362,"l":0.0000051662,"c":0.000006005,"v":20996616.6468759924,"t":1722628800}
+{"o":0.000006005,"h":0.0000079954,"l":0.0000050074,"c":0.0000066215,"v":97091038.8210049123,"t":1722632400}
+{"o":0.0000066215,"h":0.0000081547,"l":0.0000062391,"c":0.0000069815,"v":36484637.7840079889,"t":1722636000}
+{"o":0.0000069815,"h":0.0000070731,"l":0.0000062064,"c":0.0000062836,"v":13158860.4839299973,"t":1722639600}
+{"o":0.0000062836,"h":0.0000109123,"l":0.0000062232,"c":0.0000074647,"v":43271211.4376289994,"t":1722643200}
+{"o":0.0000074647,"h":0.0000088041,"l":0.0000073946,"c":0.0000080685,"v":12753130.4573870003,"t":1722646800}
+{"o":0.0000080685,"h":0.0000097555,"l":0.0000078259,"c":0.0000079371,"v":16069326.5498150028,"t":1722650400}
+{"o":0.0000079371,"h":0.0000090838,"l":0.0000077149,"c":0.0000081008,"v":9148007.1221099999,"t":1722654000}
+{"o":0.0000081008,"h":0.0000084673,"l":0.0000080523,"c":0.0000083495,"v":2510414.9339619991,"t":1722657600}
+{"o":0.0000083495,"h":0.0000083745,"l":0.0000074689,"c":0.0000075036,"v":3319351.479725,"t":1722661200}
+{"o":0.0000075036,"h":0.0000079183,"l":0.0000065859,"c":0.0000071201,"v":10001139.539719997,"t":1722664800}
+{"o":0.0000071201,"h":0.0000077047,"l":0.0000066,"c":0.0000075788,"v":7313223.0183819998,"t":1722668400}
+{"o":0.0000075788,"h":0.0000077173,"l":0.0000073049,"c":0.0000076565,"v":1914332.7846149998,"t":1722672000}
+{"o":0.0000076565,"h":0.0000086235,"l":0.0000075007,"c":0.0000081744,"v":6113653.801816998,"t":1722675600}
+{"o":0.0000081744,"h":0.0000087958,"l":0.0000079012,"c":0.000008348,"v":9070314.9052679949,"t":1722679200}
+{"o":0.000008348,"h":0.0000097016,"l":0.0000082471,"c":0.0000091331,"v":21365547.0759269893,"t":1722682800}
+{"o":0.0000091331,"h":0.0000092411,"l":0.000008561,"c":0.0000086341,"v":5313993.8607630003,"t":1722686400}
+{"o":0.0000086341,"h":0.0000090362,"l":0.0000085006,"c":0.0000089182,"v":5966887.683766,"t":1722690000}
+{"o":0.0000089182,"h":0.0000098287,"l":0.0000081917,"c":0.0000082974,"v":14008864.9416759908,"t":1722693600}
+{"o":0.0000082974,"h":0.0000089506,"l":0.0000076498,"c":0.0000083252,"v":6674823.1472927667,"t":1722697200}
+{"o":0.0000083252,"h":0.0000090243,"l":0.0000070417,"c":0.0000088387,"v":21393378.7744599655,"t":1722700800}
+{"o":0.0000088387,"h":0.0000097801,"l":0.0000082206,"c":0.0000090045,"v":15194842.2597719897,"t":1722704400}
+{"o":0.0000090045,"h":0.0000093496,"l":0.0000087389,"c":0.0000090871,"v":3011913.1958650006,"t":1722708000}
+{"o":0.0000090871,"h":0.0000109416,"l":0.0000089268,"c":0.0000101201,"v":22314483.9621880092,"t":1722711600}
+{"o":0.0000101201,"h":0.0000102363,"l":0.0000088089,"c":0.0000093346,"v":13397203.7112769987,"t":1722715200}
+{"o":0.0000093346,"h":0.0000094422,"l":0.0000082599,"c":0.0000089416,"v":11272141.9598470014,"t":1722718800}
+{"o":0.0000089416,"h":0.0000090087,"l":0.0000079598,"c":0.0000084755,"v":5915435.4621609999,"t":1722722400}
+{"o":0.0000084755,"h":0.0000088965,"l":0.0000081496,"c":0.000008802,"v":3462571.4008650002,"t":1722726000}
+{"o":0.000008802,"h":0.0000088336,"l":0.000007372,"c":0.000007734,"v":12137909.4368870016,"t":1722729600}
+{"o":0.000007734,"h":0.0000080895,"l":0.0000067361,"c":0.0000070092,"v":11361792.8261190001,"t":1722733200}
+{"o":0.0000070092,"h":0.0000071963,"l":0.0000061796,"c":0.0000062817,"v":34425012.2263669968,"t":1722736800}
+{"o":0.0000062817,"h":0.0000065364,"l":0.0000057788,"c":0.0000061764,"v":23738828.8361320086,"t":1722740400}
+{"o":0.0000061764,"h":0.0000070948,"l":0.0000060861,"c":0.0000062046,"v":15205371.1330210008,"t":1722744000}
+{"o":0.0000062046,"h":0.0000067498,"l":0.0000059749,"c":0.0000066777,"v":4040116.7722690008,"t":1722747600}
+{"o":0.0000066777,"h":0.0000069701,"l":0.0000066606,"c":0.0000069122,"v":2271928.0228529996,"t":1722751200}
+{"o":0.0000069122,"h":0.0000070633,"l":0.0000063383,"c":0.0000066231,"v":6078864.7899770001,"t":1722754800}
+{"o":0.0000066231,"h":0.0000069735,"l":0.0000063924,"c":0.0000064845,"v":4263546.7486690003,"t":1722758400}
+{"o":0.0000064845,"h":0.0000065226,"l":0.0000058677,"c":0.0000059743,"v":7285014.6557880016,"t":1722762000}
+{"o":0.0000059743,"h":0.0000060111,"l":0.0000042207,"c":0.000005081,"v":90694940.7584149688,"t":1722765600}
+{"o":0.000005081,"h":0.0000061266,"l":0.0000050208,"c":0.0000061139,"v":24952202.3373220041,"t":1722769200}
+{"o":0.0000061139,"h":0.0000068088,"l":0.0000060482,"c":0.0000067266,"v":4359399.7502469998,"t":1722772800}
+{"o":0.0000067266,"h":0.0000072282,"l":0.0000060124,"c":0.0000070446,"v":14331100.246574996,"t":1722776400}
+{"o":0.0000070446,"h":0.0000073896,"l":0.0000067629,"c":0.0000070656,"v":2536958.5201730006,"t":1722780000}
+{"o":0.0000070656,"h":0.0000072152,"l":0.0000061733,"c":0.0000069046,"v":10852796.9952609967,"t":1722783600}
+{"o":0.0000069046,"h":0.0000070243,"l":0.0000051384,"c":0.0000057925,"v":23201639.0969800055,"t":1722787200}
+{"o":0.0000057925,"h":0.0000065661,"l":0.000005249,"c":0.0000063728,"v":17303733.2042500004,"t":1722790800}
+{"o":0.0000063728,"h":0.0000068219,"l":0.0000061345,"c":0.0000063045,"v":7858090.459192005,"t":1722794400}
+{"o":0.0000063045,"h":0.0000073119,"l":0.0000060548,"c":0.0000070196,"v":10373728.7927519977,"t":1722798000}
+{"o":0.0000070196,"h":0.000007065,"l":0.0000063039,"c":0.0000064747,"v":2469061.7847819994,"t":1722801600}
+{"o":0.0000064747,"h":0.0000072652,"l":0.0000064674,"c":0.0000066137,"v":7704820.8195170015,"t":1722805200}
+{"o":0.0000066137,"h":0.000006808,"l":0.0000059374,"c":0.0000060214,"v":7088724.9552639993,"t":1722808800}
+{"o":0.0000060214,"h":0.0000073209,"l":0.0000060066,"c":0.0000069772,"v":9253951.0953960046,"t":1722812400}
+{"o":0.0000069772,"h":0.0000074283,"l":0.0000062248,"c":0.0000066079,"v":2628500.0391839999,"t":1722816000}
+{"o":0.0000066079,"h":0.0000079811,"l":0.0000055561,"c":0.0000069005,"v":31657873.7842719816,"t":1722819600}
+{"o":0.0000069005,"h":0.000007256,"l":0.0000058042,"c":0.0000064337,"v":13053033.353072999,"t":1722823200}
+{"o":0.0000064337,"h":0.0000068009,"l":0.0000061576,"c":0.0000064033,"v":2382835.7709550001,"t":1722826800}
+{"o":0.0000064033,"h":0.0000066006,"l":0.0000059055,"c":0.0000062079,"v":920737.136554,"t":1722830400}
+{"o":0.0000062079,"h":0.0000069133,"l":0.0000042638,"c":0.0000049595,"v":39496664.9666790068,"t":1722834000}
+{"o":0.0000049595,"h":0.0000058133,"l":0.0000047424,"c":0.0000049798,"v":16488634.2607659921,"t":1722837600}
+{"o":0.0000049798,"h":0.0000060449,"l":0.0000045177,"c":0.0000055025,"v":11840310.4607650004,"t":1722841200}
+{"o":0.0000055025,"h":0.0000061715,"l":0.000005395,"c":0.0000058594,"v":5458310.773711998,"t":1722844800}
+{"o":0.0000058594,"h":0.0000066721,"l":0.0000054802,"c":0.0000059125,"v":12172618.6174800061,"t":1722848400}
+{"o":0.0000059125,"h":0.0000064769,"l":0.0000056969,"c":0.0000062258,"v":1991660.1813289998,"t":1722852000}
+{"o":0.0000062258,"h":0.0000065403,"l":0.0000048985,"c":0.0000056138,"v":17290035.9931780025,"t":1722855600}
+{"o":0.0000056138,"h":0.0000059673,"l":0.0000052546,"c":0.0000057724,"v":6882371.799097999,"t":1722859200}
+{"o":0.0000057724,"h":0.0000066419,"l":0.0000050768,"c":0.0000059372,"v":6805622.5020240014,"t":1722862800}
+{"o":0.0000059372,"h":0.0000076324,"l":0.0000054668,"c":0.0000070805,"v":23761990.4444910027,"t":1722866400}
+{"o":0.0000070805,"h":0.0000080687,"l":0.0000066702,"c":0.000007769,"v":15713151.6456429977,"t":1722870000}
+{"o":0.000007769,"h":0.0000094021,"l":0.0000073415,"c":0.0000085301,"v":28807937.2810520269,"t":1722873600}
+{"o":0.0000085301,"h":0.0000087607,"l":0.0000080778,"c":0.0000081674,"v":2704107.4061479997,"t":1722877200}
+{"o":0.0000081674,"h":0.0000085644,"l":0.0000018269,"c":0.0000052139,"v":695965763.3175475597,"t":1722880800}
+{"o":0.0000052139,"h":0.0000056671,"l":0.0000044509,"c":0.0000052892,"v":80158600.9474959373,"t":1722884400}
+{"o":0.0000052892,"h":0.0000056675,"l":0.0000046969,"c":0.0000051174,"v":26954874.6247499846,"t":1722888000}
+{"o":0.0000051174,"h":0.0000053319,"l":0.0000020443,"c":0.0000034971,"v":358666740.7159577012,"t":1722891600}
+{"o":0.0000034971,"h":0.0000037915,"l":0.0000021738,"c":0.0000029197,"v":562270644.402777791,"t":1722895200}
+{"o":0.0000029197,"h":0.0000040342,"l":0.0000028687,"c":0.0000033081,"v":155518615.4546571076,"t":1722898800}
+{"o":0.0000033081,"h":0.0000033629,"l":0.0000022299,"c":0.0000025599,"v":182089811.5960710049,"t":1722902400}
+{"o":0.0000025599,"h":0.0000032946,"l":0.0000024086,"c":0.0000025905,"v":142635937.8042680323,"t":1722906000}
+{"o":0.0000025905,"h":0.0000029889,"l":0.0000023382,"c":0.0000027385,"v":59754471.3659579828,"t":1722909600}
+{"o":0.0000027385,"h":0.000004659,"l":0.0000027318,"c":0.0000030243,"v":75670701.5526820421,"t":1722913200}
+{"o":0.0000030243,"h":0.0000033405,"l":0.0000029124,"c":0.0000031353,"v":23981189.6871560067,"t":1722916800}
+{"o":0.0000031353,"h":0.0000035315,"l":0.0000030615,"c":0.0000034363,"v":17152658.4382369965,"t":1722920400}
+{"o":0.0000034363,"h":0.0000043021,"l":0.0000034182,"c":0.0000042065,"v":45761893.7919580117,"t":1722924000}
+{"o":0.0000042065,"h":0.0000042524,"l":0.0000034229,"c":0.000003938,"v":39183999.1426870152,"t":1722927600}
+{"o":0.000003938,"h":0.0000043281,"l":0.0000038258,"c":0.0000040704,"v":13975911.7321239952,"t":1722931200}
+{"o":0.0000040704,"h":0.000005068,"l":0.000003949,"c":0.0000047128,"v":46079038.8806689605,"t":1722934800}
+{"o":0.0000047128,"h":0.0000052198,"l":0.0000041784,"c":0.0000051035,"v":31450314.2349590063,"t":1722938400}
+{"o":0.0000051035,"h":0.0000051812,"l":0.0000043306,"c":0.0000050814,"v":29726307.1514400057,"t":1722942000}
+{"o":0.0000050814,"h":0.0000060981,"l":0.0000002583,"c":0.0000003226,"v":1296238921.4553716183,"t":1722945600}
+{"o":0.0000003226,"h":0.0000004387,"l":0.0000001993,"c":0.0000002171,"v":2571367283.0520482063,"t":1722949200}
+{"o":0.0000002171,"h":0.0000002229,"l":0.0000001327,"c":0.0000001708,"v":3688388368.0670132637,"t":1722952800}
+{"o":0.0000001708,"h":0.000000198,"l":0.0000001404,"c":0.0000001474,"v":1243397081.4345841408,"t":1722956400}
+{"o":0.0000001474,"h":0.0000001621,"l":0.0000000899,"c":0.0000000943,"v":1047082853.9504920244,"t":1722960000}
+{"o":0.0000000943,"h":0.0000001007,"l":0.0000000758,"c":0.0000000783,"v":120079626.0345449597,"t":1722963600}
+{"o":0.0000000783,"h":0.0000000858,"l":0.0000000762,"c":0.0000000817,"v":39097103.3198890015,"t":1722967200}
+{"o":0.0000000817,"h":0.0000000827,"l":0.0000000729,"c":0.0000000753,"v":40520632.4607510045,"t":1722970800}
+{"o":0.0000000753,"h":0.000000095,"l":0.0000000726,"c":0.0000000745,"v":178946720.973881036,"t":1722974400}
+{"o":0.0000000745,"h":0.0000000753,"l":0.0000000691,"c":0.0000000694,"v":22896330.1728789955,"t":1722978000}
+{"o":0.0000000694,"h":0.0000000718,"l":0.0000000671,"c":0.0000000691,"v":3328967.5784510002,"t":1722981600}
+{"o":0.0000000691,"h":0.00000007,"l":0.0000000644,"c":0.0000000651,"v":17674558.6989179961,"t":1722985200}
+{"o":0.0000000651,"h":0.0000000661,"l":0.0000000634,"c":0.0000000639,"v":11165648.3064939994,"t":1722988800}
+{"o":0.0000000639,"h":0.000000065,"l":0.0000000604,"c":0.0000000617,"v":2776741.3704030002,"t":1722992400}
+{"o":0.0000000617,"h":0.0000000625,"l":0.0000000604,"c":0.0000000618,"v":6101072.8673219997,"t":1722996000}
+{"o":0.0000000618,"h":0.000000062,"l":0.0000000607,"c":0.0000000608,"v":201710.745072,"t":1722999600}
+{"o":0.0000000608,"h":0.000000061,"l":0.0000000596,"c":0.0000000601,"v":0.0,"t":1723003200}
+{"o":0.0000000601,"h":0.0000000603,"l":0.0000000595,"c":0.0000000601,"v":8429.28271,"t":1723006800}
+{"o":0.0000000601,"h":0.0000000616,"l":0.0000000598,"c":0.0000000614,"v":190593.420114,"t":1723010400}
+{"o":0.0000000614,"h":0.0000000621,"l":0.000000061,"c":0.0000000614,"v":572596.9848569999,"t":1723014000}
+{"o":0.0000000614,"h":0.0000000617,"l":0.0000000606,"c":0.000000061,"v":63531.140038,"t":1723017600}
+{"o":0.000000061,"h":0.0000000621,"l":0.0000000605,"c":0.0000000614,"v":2242090.9620719999,"t":1723021200}
+{"o":0.0000000614,"h":0.0000000617,"l":0.0000000604,"c":0.0000000612,"v":2762418.0615649996,"t":1723024800}
+{"o":0.0000000612,"h":0.0000000619,"l":0.0000000602,"c":0.0000000606,"v":1708311.213762,"t":1723028400}
+{"o":0.0000000606,"h":0.0000000617,"l":0.0000000598,"c":0.0000000607,"v":8558452.3248209991,"t":1723032000}
+{"o":0.0000000607,"h":0.0000000615,"l":0.0000000594,"c":0.0000000604,"v":7288988.3514400003,"t":1723035600}
+{"o":0.0000000604,"h":0.0000000628,"l":0.0000000544,"c":0.0000000565,"v":30314809.7440540008,"t":1723039200}
+{"o":0.0000000565,"h":0.0000000568,"l":0.0000000555,"c":0.0000000557,"v":1301641.523301,"t":1723042800}
+{"o":0.0000000557,"h":0.0000000575,"l":0.0000000553,"c":0.0000000564,"v":1064756.8507449999,"t":1723046400}
+{"o":0.0000000564,"h":0.0000000574,"l":0.0000000547,"c":0.0000000556,"v":5011105.778465,"t":1723050000}
+{"o":0.0000000556,"h":0.0000000569,"l":0.000000055,"c":0.0000000561,"v":504529.257565,"t":1723053600}
+{"o":0.0000000561,"h":0.0000000567,"l":0.0000000556,"c":0.0000000563,"v":0.0,"t":1723057200}
+{"o":0.0000000563,"h":0.0000000567,"l":0.0000000549,"c":0.0000000553,"v":160113.412317,"t":1723060800}
+{"o":0.0000000553,"h":0.0000000556,"l":0.0000000543,"c":0.0000000547,"v":0.0,"t":1723064400}
+{"o":0.0000000547,"h":0.0000000563,"l":0.0000000546,"c":0.0000000549,"v":0.0,"t":1723068000}
+{"o":0.0000000549,"h":0.0000000565,"l":0.0000000546,"c":0.0000000563,"v":8978792.3884999994,"t":1723071600}
+{"o":0.0000000563,"h":0.0000000576,"l":0.0000000558,"c":0.0000000565,"v":0.0,"t":1723075200}
+{"o":0.0000000565,"h":0.0000000587,"l":0.0000000532,"c":0.0000000551,"v":42070.382292,"t":1723078800}
+{"o":0.0000000551,"h":0.0000000576,"l":0.0000000541,"c":0.0000000568,"v":355006.523094,"t":1723082400}
+{"o":0.0000000568,"h":0.0000000579,"l":0.0000000563,"c":0.0000000579,"v":393315.189017,"t":1723086000}
+{"o":0.0000000579,"h":0.0000000585,"l":0.000000056,"c":0.000000057,"v":194009.329124,"t":1723089600}
+{"o":0.000000057,"h":0.000000057,"l":0.0000000555,"c":0.0000000557,"v":9227301.911859002,"t":1723093200}
+{"o":0.0000000557,"h":0.0000000561,"l":0.0000000551,"c":0.0000000553,"v":0.0,"t":1723096800}
+{"o":0.0000000553,"h":0.0000000555,"l":0.0000000546,"c":0.0000000553,"v":5115291.3537640003,"t":1723100400}
+{"o":0.0000000553,"h":0.0000000554,"l":0.0000000544,"c":0.0000000545,"v":962601.886705,"t":1723104000}
+{"o":0.0000000545,"h":0.0000000548,"l":0.0000000541,"c":0.0000000546,"v":1229.461307,"t":1723107600}
+{"o":0.0000000546,"h":0.0000000551,"l":0.0000000545,"c":0.0000000548,"v":0.0,"t":1723111200}
+{"o":0.0000000548,"h":0.0000000549,"l":0.0000000544,"c":0.0000000547,"v":0.0,"t":1723114800}
+{"o":0.0000000547,"h":0.0000000553,"l":0.000000053,"c":0.000000054,"v":242378.230071,"t":1723118400}
+{"o":0.000000054,"h":0.000000055,"l":0.0000000532,"c":0.0000000546,"v":77301.048706,"t":1723122000}
+{"o":0.0000000546,"h":0.0000000547,"l":0.0000000524,"c":0.0000000527,"v":0.0,"t":1723125600}
+{"o":0.0000000527,"h":0.0000000545,"l":0.0000000523,"c":0.0000000538,"v":2971309.4388629999,"t":1723129200}
+{"o":0.0000000538,"h":0.0000000543,"l":0.0000000528,"c":0.000000054,"v":174505.771033,"t":1723132800}
+{"o":0.000000054,"h":0.0000000548,"l":0.0000000539,"c":0.0000000547,"v":0.0,"t":1723136400}
+{"o":0.0000000547,"h":0.0000000549,"l":0.0000000529,"c":0.0000000532,"v":9898490.9148980007,"t":1723140000}
+{"o":0.0000000532,"h":0.0000000539,"l":0.0000000527,"c":0.0000000532,"v":189520.834959,"t":1723143600}
+{"o":0.0000000532,"h":0.0000000534,"l":0.000000053,"c":0.0000000532,"v":0.0,"t":1723147200}
+{"o":0.0000000532,"h":0.0000000532,"l":0.0000000516,"c":0.0000000517,"v":0.0,"t":1723150800}
+{"o":0.0000000517,"h":0.0000000529,"l":0.0000000511,"c":0.0000000513,"v":3495.0014,"t":1723154400}
+{"o":0.0000000513,"h":0.0000000516,"l":0.0000000507,"c":0.0000000508,"v":0.0,"t":1723158000}
+{"o":0.0000000508,"h":0.0000000533,"l":0.0000000507,"c":0.0000000528,"v":721884.7643459999,"t":1723161600}
+{"o":0.0000000528,"h":0.0000000532,"l":0.0000000526,"c":0.0000000531,"v":0.0,"t":1723165200}
+{"o":0.0000000531,"h":0.0000000538,"l":0.000000052,"c":0.0000000528,"v":269389.104141,"t":1723168800}
+{"o":0.0000000528,"h":0.0000000529,"l":0.0000000522,"c":0.0000000526,"v":599099.254279,"t":1723172400}
+{"o":0.0000000526,"h":0.0000000537,"l":0.0000000526,"c":0.0000000536,"v":0.0,"t":1723176000}
+{"o":0.0000000536,"h":0.0000000538,"l":0.0000000531,"c":0.0000000532,"v":0.0,"t":1723179600}
+{"o":0.0000000532,"h":0.0000000536,"l":0.0000000529,"c":0.0000000532,"v":0.0,"t":1723183200}
+{"o":0.0000000532,"h":0.0000000532,"l":0.0000000497,"c":0.0000000501,"v":17637664.9499279968,"t":1723186800}
+{"o":0.0000000501,"h":0.0000000504,"l":0.0000000495,"c":0.0000000496,"v":1979221.946737,"t":1723190400}
+{"o":0.0000000496,"h":0.0000000504,"l":0.0000000495,"c":0.0000000501,"v":3736012.171482,"t":1723194000}
+{"o":0.0000000501,"h":0.0000000508,"l":0.0000000501,"c":0.0000000505,"v":0.0,"t":1723197600}
+{"o":0.0000000505,"h":0.0000000508,"l":0.0000000503,"c":0.0000000504,"v":0.0,"t":1723201200}
+{"o":0.0000000504,"h":0.0000000511,"l":0.0000000504,"c":0.0000000508,"v":0.0,"t":1723204800}
+{"o":0.0000000508,"h":0.0000000516,"l":0.0000000506,"c":0.0000000508,"v":0.0,"t":1723208400}
+{"o":0.0000000508,"h":0.0000000521,"l":0.0000000501,"c":0.0000000513,"v":0.0,"t":1723212000}
+{"o":0.0000000513,"h":0.0000000522,"l":0.0000000511,"c":0.0000000522,"v":0.0,"t":1723215600}
+{"o":0.0000000522,"h":0.0000003907,"l":0.00000005,"c":0.0000001041,"v":1518710040.5638418198,"t":1723219200}
+{"o":0.0000001041,"h":0.0000001044,"l":0.0000000866,"c":0.0000000872,"v":71365592.430900991,"t":1723222800}
+{"o":0.0000000872,"h":0.00000009,"l":0.0000000869,"c":0.0000000889,"v":10831954.8251640014,"t":1723226400}
+{"o":0.0000000889,"h":0.0000000923,"l":0.0000000884,"c":0.0000000918,"v":5556883.8524150001,"t":1723230000}
+{"o":0.0000000918,"h":0.0000000922,"l":0.0000000913,"c":0.000000092,"v":0.0,"t":1723233600}
+{"o":0.000000092,"h":0.0000000931,"l":0.00000009,"c":0.0000000901,"v":2483635.9969850001,"t":1723237200}
+{"o":0.0000000901,"h":0.0000000917,"l":0.0000000891,"c":0.0000000898,"v":3270896.5400040001,"t":1723240800}
+{"o":0.0000000898,"h":0.0000000909,"l":0.0000000884,"c":0.0000000889,"v":1108103.1925029999,"t":1723244400}
+{"o":0.0000000889,"h":0.0000000899,"l":0.0000000836,"c":0.0000000859,"v":14303624.0673739985,"t":1723248000}
+{"o":0.0000000859,"h":0.0000000866,"l":0.0000000827,"c":0.0000000836,"v":21312515.4539429992,"t":1723251600}
+{"o":0.0000000836,"h":0.0000000838,"l":0.0000000817,"c":0.0000000826,"v":2048108.425422,"t":1723255200}
+{"o":0.0000000826,"h":0.0000000832,"l":0.0000000825,"c":0.0000000828,"v":0.0,"t":1723258800}
+{"o":0.0000000828,"h":0.0000000838,"l":0.0000000827,"c":0.0000000831,"v":0.0,"t":1723262400}
+{"o":0.0000000831,"h":0.0000000835,"l":0.0000000826,"c":0.0000000828,"v":0.0,"t":1723266000}
+{"o":0.0000000828,"h":0.0000000829,"l":0.000000082,"c":0.0000000822,"v":250486.771062,"t":1723269600}
+{"o":0.0000000822,"h":0.0000000846,"l":0.0000000817,"c":0.0000000839,"v":7294300.6215260001,"t":1723273200}
+{"o":0.0000000839,"h":0.0000000849,"l":0.0000000837,"c":0.0000000846,"v":0.0,"t":1723276800}
+{"o":0.0000000846,"h":0.0000000849,"l":0.0000000839,"c":0.0000000843,"v":0.0,"t":1723280400}
+{"o":0.0000000843,"h":0.0000000846,"l":0.0000000838,"c":0.0000000843,"v":17885.0,"t":1723284000}
+{"o":0.0000000843,"h":0.0000000846,"l":0.000000084,"c":0.0000000841,"v":0.0,"t":1723287600}
+{"o":0.0000000841,"h":0.0000000843,"l":0.0000000837,"c":0.0000000843,"v":0.0,"t":1723291200}
+{"o":0.0000000843,"h":0.0000000855,"l":0.0000000842,"c":0.0000000854,"v":118057.933452,"t":1723294800}
+{"o":0.0000000854,"h":0.0000000856,"l":0.0000000849,"c":0.000000085,"v":2130952.0624620002,"t":1723298400}
+{"o":0.000000085,"h":0.0000000875,"l":0.0000000843,"c":0.0000000871,"v":8121943.2731560003,"t":1723302000}
+{"o":0.0000000871,"h":0.0000000877,"l":0.0000000859,"c":0.0000000863,"v":1118535.3876389998,"t":1723305600}
+{"o":0.0000000863,"h":0.0000000901,"l":0.0000000858,"c":0.0000000894,"v":11421586.29036,"t":1723309200}
+{"o":0.0000000894,"h":0.0000000896,"l":0.0000000889,"c":0.0000000895,"v":0.0,"t":1723312800}
+{"o":0.0000000895,"h":0.0000000898,"l":0.0000000888,"c":0.0000000893,"v":0.0,"t":1723316400}
+{"o":0.0000000893,"h":0.0000000897,"l":0.000000089,"c":0.0000000893,"v":0.0,"t":1723320000}
+{"o":0.0000000893,"h":0.0000000893,"l":0.0000000889,"c":0.000000089,"v":0.0,"t":1723323600}
+{"o":0.000000089,"h":0.0000000893,"l":0.0000000889,"c":0.0000000891,"v":0.0,"t":1723327200}
+{"o":0.0000000891,"h":0.0000000898,"l":0.0000000886,"c":0.000000089,"v":2317966.6353529999,"t":1723330800}
+{"o":0.000000089,"h":0.0000000892,"l":0.0000000884,"c":0.0000000886,"v":0.0,"t":1723334400}
+{"o":0.0000000886,"h":0.0000000895,"l":0.0000000883,"c":0.0000000888,"v":158873.371356,"t":1723338000}
+{"o":0.0000000888,"h":0.0000000892,"l":0.0000000886,"c":0.0000000891,"v":0.0,"t":1723341600}
+{"o":0.0000000891,"h":0.0000000893,"l":0.000000087,"c":0.0000000877,"v":5976439.1422870001,"t":1723345200}
+{"o":0.0000000877,"h":0.0000000882,"l":0.0000000875,"c":0.0000000881,"v":0.0,"t":1723348800}
+{"o":0.0000000881,"h":0.0000000882,"l":0.0000000876,"c":0.0000000878,"v":0.0,"t":1723352400}
+{"o":0.0000000878,"h":0.000000088,"l":0.0000000876,"c":0.0000000878,"v":0.0,"t":1723356000}
+{"o":0.0000000878,"h":0.0000000878,"l":0.0000000866,"c":0.0000000867,"v":25701.238233,"t":1723359600}
+{"o":0.0000000867,"h":0.000000087,"l":0.0000000854,"c":0.000000086,"v":16370462.1520110033,"t":1723363200}
+{"o":0.000000086,"h":0.0000000866,"l":0.0000000833,"c":0.0000000845,"v":2337508.057186,"t":1723366800}
+{"o":0.0000000845,"h":0.0000000849,"l":0.0000000842,"c":0.0000000848,"v":0.0,"t":1723370400}
+{"o":0.0000000848,"h":0.000000086,"l":0.0000000848,"c":0.0000000856,"v":0.0,"t":1723374000}
+{"o":0.0000000856,"h":0.0000000874,"l":0.0000000856,"c":0.0000000869,"v":0.0,"t":1723377600}
+{"o":0.0000000869,"h":0.0000000878,"l":0.0000000866,"c":0.0000000868,"v":0.0,"t":1723381200}
+{"o":0.0000000868,"h":0.0000000885,"l":0.0000000868,"c":0.0000000882,"v":0.0,"t":1723384800}
+{"o":0.0000000882,"h":0.0000000892,"l":0.0000000881,"c":0.0000000885,"v":0.0,"t":1723388400}
+{"o":0.0000000885,"h":0.0000000888,"l":0.0000000882,"c":0.0000000885,"v":0.0,"t":1723392000}
+{"o":0.0000000885,"h":0.000000089,"l":0.0000000845,"c":0.0000000849,"v":1021063.107157,"t":1723395600}
+{"o":0.0000000849,"h":0.0000000861,"l":0.0000000836,"c":0.0000000843,"v":1012267.386518,"t":1723399200}
+{"o":0.0000000843,"h":0.0000000862,"l":0.0000000843,"c":0.0000000857,"v":0.0,"t":1723402800}
+{"o":0.0000000857,"h":0.0000000868,"l":0.0000000838,"c":0.0000000849,"v":175069.972987,"t":1723406400}
+{"o":0.0000000849,"h":0.0000000856,"l":0.0000000847,"c":0.0000000852,"v":0.0,"t":1723410000}
+{"o":0.0000000852,"h":0.0000000872,"l":0.0000000846,"c":0.0000000859,"v":0.0,"t":1723413600}
+{"o":0.0000000859,"h":0.0000001229,"l":0.0000000859,"c":0.0000001223,"v":101885342.8042169809,"t":1723417200}
+{"o":0.0000001223,"h":0.0000001226,"l":0.0000000995,"c":0.0000001003,"v":48628850.6887839958,"t":1723420800}
+{"o":0.0000001003,"h":0.0000001023,"l":0.0000000993,"c":0.0000001001,"v":4876743.4971690001,"t":1723424400}
+{"o":0.0000001001,"h":0.0000001054,"l":0.000000099,"c":0.0000001041,"v":17237961.1400250047,"t":1723428000}
+{"o":0.0000001041,"h":0.0000001079,"l":0.0000001038,"c":0.0000001073,"v":7405715.2276360001,"t":1723431600}
+{"o":0.0000001073,"h":0.0000001077,"l":0.0000001069,"c":0.0000001076,"v":0.0,"t":1723435200}
+{"o":0.0000001076,"h":0.0000001085,"l":0.0000001073,"c":0.0000001078,"v":0.0,"t":1723438800}
+{"o":0.0000001078,"h":0.0000001085,"l":0.0000001075,"c":0.0000001076,"v":0.0,"t":1723442400}
+{"o":0.0000001076,"h":0.0000001086,"l":0.0000001052,"c":0.0000001058,"v":0.0,"t":1723446000}
+{"o":0.0000001058,"h":0.0000001069,"l":0.0000001043,"c":0.0000001066,"v":0.0,"t":1723449600}
+{"o":0.0000001066,"h":0.0000001087,"l":0.0000001059,"c":0.0000001085,"v":267096.241723,"t":1723453200}
+{"o":0.0000001085,"h":0.0000001091,"l":0.0000001063,"c":0.0000001063,"v":0.0,"t":1723456800}
+{"o":0.0000001063,"h":0.0000001081,"l":0.0000001039,"c":0.0000001058,"v":786782.674728,"t":1723460400}
+{"o":0.0000001058,"h":0.0000001072,"l":0.0000001015,"c":0.0000001023,"v":24477679.4702429995,"t":1723464000}
+{"o":0.0000001023,"h":0.0000001062,"l":0.0000001019,"c":0.0000001058,"v":0.0,"t":1723467600}
+{"o":0.0000001058,"h":0.000000107,"l":0.0000001015,"c":0.0000001024,"v":0.0,"t":1723471200}
+{"o":0.0000001024,"h":0.0000001049,"l":0.0000000973,"c":0.0000000993,"v":240815.7004,"t":1723474800}
+{"o":0.0000000993,"h":0.0000001005,"l":0.0000000985,"c":0.0000000993,"v":5033902.9332769997,"t":1723478400}
+{"o":0.0000000993,"h":0.0000001012,"l":0.0000000984,"c":0.0000001002,"v":5064861.6675279997,"t":1723482000}
+{"o":0.0000001002,"h":0.0000001019,"l":0.0000000994,"c":0.0000001017,"v":0.0,"t":1723485600}
+{"o":0.0000001017,"h":0.0000001017,"l":0.0000001006,"c":0.0000001012,"v":0.0,"t":1723489200}
+{"o":0.0000001012,"h":0.0000001016,"l":0.0000001001,"c":0.0000001014,"v":0.0,"t":1723492800}
+{"o":0.0000001014,"h":0.0000001025,"l":0.0000001007,"c":0.0000001013,"v":0.0,"t":1723496400}
+{"o":0.0000001013,"h":0.0000001015,"l":0.0000000944,"c":0.0000000948,"v":10221441.2745399997,"t":1723500000}
+{"o":0.0000000948,"h":0.0000000948,"l":0.0000000926,"c":0.0000000934,"v":0.0,"t":1723503600}
+{"o":0.0000000934,"h":0.0000000938,"l":0.0000000927,"c":0.0000000931,"v":0.0,"t":1723507200}
+{"o":0.0000000931,"h":0.000000094,"l":0.0000000929,"c":0.000000093,"v":0.0,"t":1723510800}
+{"o":0.000000093,"h":0.0000000955,"l":0.000000093,"c":0.0000000948,"v":282468.618639,"t":1723514400}
+{"o":0.0000000948,"h":0.0000000966,"l":0.0000000888,"c":0.0000000901,"v":14740702.8904369995,"t":1723518000}
+{"o":0.0000000901,"h":0.0000000905,"l":0.0000000892,"c":0.0000000893,"v":0.0,"t":1723521600}
+{"o":0.0000000893,"h":0.0000000896,"l":0.0000000886,"c":0.0000000888,"v":0.0,"t":1723525200}
+{"o":0.0000000888,"h":0.0000000895,"l":0.0000000882,"c":0.0000000883,"v":0.0,"t":1723528800}
+{"o":0.0000000883,"h":0.0000000887,"l":0.000000088,"c":0.0000000887,"v":0.0,"t":1723532400}
+{"o":0.0000000887,"h":0.0000000896,"l":0.0000000884,"c":0.000000089,"v":0.0,"t":1723536000}
+{"o":0.000000089,"h":0.0000000903,"l":0.0000000889,"c":0.0000000898,"v":730601.150431,"t":1723539600}
+{"o":0.0000000898,"h":0.0000000907,"l":0.0000000895,"c":0.0000000898,"v":0.0,"t":1723543200}
+{"o":0.0000000898,"h":0.0000000901,"l":0.0000000884,"c":0.0000000885,"v":756800.975338,"t":1723546800}
+{"o":0.0000000885,"h":0.0000000889,"l":0.0000000875,"c":0.0000000882,"v":2992418.8022119994,"t":1723550400}
+{"o":0.0000000882,"h":0.0000000886,"l":0.0000000873,"c":0.0000000876,"v":0.0,"t":1723554000}
+{"o":0.0000000876,"h":0.0000000891,"l":0.0000000874,"c":0.000000088,"v":0.0,"t":1723557600}
+{"o":0.000000088,"h":0.0000000888,"l":0.0000000879,"c":0.0000000883,"v":0.0,"t":1723561200}
+{"o":0.0000000883,"h":0.0000000884,"l":0.0000000863,"c":0.0000000863,"v":0.0,"t":1723564800}
+{"o":0.0000000863,"h":0.0000000874,"l":0.0000000861,"c":0.000000087,"v":0.0,"t":1723568400}
+{"o":0.000000087,"h":0.0000000881,"l":0.0000000869,"c":0.0000000879,"v":0.0,"t":1723572000}
+{"o":0.0000000879,"h":0.000000089,"l":0.0000000877,"c":0.000000088,"v":0.0,"t":1723575600}
+{"o":0.000000088,"h":0.0000000885,"l":0.0000000872,"c":0.0000000878,"v":5376360.9278560001,"t":1723579200}
+{"o":0.0000000878,"h":0.0000000878,"l":0.0000000866,"c":0.0000000867,"v":0.0,"t":1723582800}
+{"o":0.0000000867,"h":0.0000000874,"l":0.0000000866,"c":0.0000000871,"v":0.0,"t":1723586400}
+{"o":0.0000000871,"h":0.0000000876,"l":0.0000000868,"c":0.0000000873,"v":0.0,"t":1723590000}
+{"o":0.0000000873,"h":0.0000000878,"l":0.000000087,"c":0.0000000877,"v":0.0,"t":1723593600}
+{"o":0.0000000877,"h":0.0000000892,"l":0.0000000875,"c":0.0000000889,"v":0.0,"t":1723597200}
+{"o":0.0000000889,"h":0.0000000891,"l":0.0000000883,"c":0.0000000883,"v":0.0,"t":1723600800}
+{"o":0.0000000883,"h":0.0000000886,"l":0.0000000876,"c":0.0000000882,"v":0.0,"t":1723604400}
+{"o":0.0000000882,"h":0.0000000887,"l":0.0000000881,"c":0.0000000886,"v":0.0,"t":1723608000}
+{"o":0.0000000886,"h":0.0000000887,"l":0.000000088,"c":0.0000000885,"v":0.0,"t":1723611600}
+{"o":0.0000000885,"h":0.0000000888,"l":0.000000088,"c":0.0000000882,"v":0.0,"t":1723615200}
+{"o":0.0000000882,"h":0.0000000884,"l":0.000000086,"c":0.000000086,"v":59032.016772,"t":1723618800}
+{"o":0.000000086,"h":0.0000000866,"l":0.0000000859,"c":0.0000000861,"v":0.0,"t":1723622400}
+{"o":0.0000000861,"h":0.0000000862,"l":0.0000000856,"c":0.0000000857,"v":0.0,"t":1723626000}
+{"o":0.0000000857,"h":0.0000000863,"l":0.0000000847,"c":0.0000000859,"v":3794137.663832,"t":1723629600}
+{"o":0.0000000859,"h":0.0000000861,"l":0.0000000798,"c":0.0000000816,"v":28915977.3084550016,"t":1723633200}
+{"o":0.0000000816,"h":0.000000082,"l":0.0000000794,"c":0.0000000806,"v":0.0,"t":1723636800}
+{"o":0.0000000806,"h":0.0000000824,"l":0.0000000799,"c":0.0000000821,"v":0.0,"t":1723640400}
+{"o":0.0000000821,"h":0.0000000831,"l":0.0000000818,"c":0.0000000824,"v":0.0,"t":1723644000}
+{"o":0.0000000824,"h":0.0000000836,"l":0.0000000782,"c":0.0000000785,"v":11638705.4565880001,"t":1723647600}
+{"o":0.0000000785,"h":0.00000008,"l":0.0000000782,"c":0.0000000794,"v":0.0,"t":1723651200}
+{"o":0.0000000794,"h":0.0000000798,"l":0.0000000792,"c":0.0000000796,"v":0.0,"t":1723654800}
+{"o":0.0000000796,"h":0.0000000801,"l":0.0000000793,"c":0.0000000797,"v":1473.914148,"t":1723658400}
+{"o":0.0000000797,"h":0.0000000801,"l":0.0000000788,"c":0.000000079,"v":110926.962863,"t":1723662000}
+{"o":0.000000079,"h":0.0000000792,"l":0.0000000788,"c":0.000000079,"v":0.0,"t":1723665600}
+{"o":0.000000079,"h":0.0000000794,"l":0.0000000789,"c":0.0000000792,"v":0.0,"t":1723669200}
+{"o":0.0000000792,"h":0.0000000846,"l":0.000000079,"c":0.0000000832,"v":16863556.2973010018,"t":1723672800}
+{"o":0.0000000832,"h":0.0000000836,"l":0.0000000759,"c":0.0000000763,"v":29968934.6067910045,"t":1723676400}
+{"o":0.0000000763,"h":0.0000000763,"l":0.0000000754,"c":0.0000000756,"v":0.0,"t":1723680000}
+{"o":0.0000000756,"h":0.0000000761,"l":0.0000000754,"c":0.000000076,"v":0.0,"t":1723683600}
+{"o":0.000000076,"h":0.0000000766,"l":0.0000000755,"c":0.0000000758,"v":0.0,"t":1723687200}
+{"o":0.0000000758,"h":0.0000000759,"l":0.0000000755,"c":0.0000000758,"v":0.0,"t":1723690800}
+{"o":0.0000000758,"h":0.0000000763,"l":0.0000000757,"c":0.0000000758,"v":0.0,"t":1723694400}
+{"o":0.0000000758,"h":0.0000000768,"l":0.0000000757,"c":0.0000000767,"v":0.0,"t":1723698000}
+{"o":0.0000000767,"h":0.0000000778,"l":0.0000000765,"c":0.0000000772,"v":0.0,"t":1723701600}
+{"o":0.0000000772,"h":0.0000000777,"l":0.0000000768,"c":0.000000077,"v":0.0,"t":1723705200}
+{"o":0.000000077,"h":0.0000000774,"l":0.0000000766,"c":0.0000000766,"v":0.0,"t":1723708800}
+{"o":0.0000000766,"h":0.0000000771,"l":0.0000000764,"c":0.0000000771,"v":0.0,"t":1723712400}
+{"o":0.0000000771,"h":0.0000000776,"l":0.000000077,"c":0.0000000774,"v":0.0,"t":1723716000}
+{"o":0.0000000774,"h":0.0000000774,"l":0.0000000764,"c":0.0000000766,"v":0.0,"t":1723719600}
+{"o":0.0000000766,"h":0.0000000769,"l":0.0000000748,"c":0.0000000763,"v":3678831.1607940001,"t":1723723200}
+{"o":0.0000000763,"h":0.0000000767,"l":0.0000000751,"c":0.0000000752,"v":0.0,"t":1723726800}
+{"o":0.0000000752,"h":0.0000000756,"l":0.0000000744,"c":0.0000000751,"v":0.0,"t":1723730400}
+{"o":0.0000000751,"h":0.0000000755,"l":0.0000000745,"c":0.0000000746,"v":0.0,"t":1723734000}
+{"o":0.0000000746,"h":0.0000000749,"l":0.0000000738,"c":0.0000000747,"v":0.0,"t":1723737600}
+{"o":0.0000000747,"h":0.0000000761,"l":0.0000000747,"c":0.0000000761,"v":0.0,"t":1723741200}
+{"o":0.0000000761,"h":0.0000000792,"l":0.0000000761,"c":0.0000000786,"v":0.0,"t":1723744800}
+{"o":0.0000000786,"h":0.0000000793,"l":0.0000000775,"c":0.0000000778,"v":0.0,"t":1723748400}
+{"o":0.0000000778,"h":0.0000000786,"l":0.0000000775,"c":0.0000000776,"v":0.0,"t":1723752000}
+{"o":0.0000000776,"h":0.0000000779,"l":0.0000000768,"c":0.0000000768,"v":0.0,"t":1723755600}
+{"o":0.0000000768,"h":0.0000000773,"l":0.0000000752,"c":0.0000000758,"v":0.0,"t":1723759200}
+{"o":0.0000000758,"h":0.0000000765,"l":0.0000000756,"c":0.0000000764,"v":0.0,"t":1723762800}
+{"o":0.0000000764,"h":0.0000000769,"l":0.0000000763,"c":0.0000000768,"v":0.0,"t":1723766400}
+{"o":0.0000000768,"h":0.0000000774,"l":0.0000000764,"c":0.0000000768,"v":0.0,"t":1723770000}
+{"o":0.0000000768,"h":0.0000000772,"l":0.0000000755,"c":0.0000000761,"v":0.0,"t":1723773600}
+{"o":0.0000000761,"h":0.0000000768,"l":0.0000000742,"c":0.0000000749,"v":35806.215689,"t":1723777200}
+{"o":0.0000000749,"h":0.0000000751,"l":0.0000000746,"c":0.0000000746,"v":0.0,"t":1723780800}
+{"o":0.0000000746,"h":0.0000000748,"l":0.0000000742,"c":0.0000000743,"v":0.0,"t":1723784400}
+{"o":0.0000000743,"h":0.0000000744,"l":0.0000000734,"c":0.0000000737,"v":0.0,"t":1723788000}
+{"o":0.0000000737,"h":0.0000000749,"l":0.0000000735,"c":0.0000000745,"v":500035.377404,"t":1723791600}
+{"o":0.0000000745,"h":0.0000000751,"l":0.0000000743,"c":0.000000075,"v":0.0,"t":1723795200}
+{"o":0.000000075,"h":0.0000000751,"l":0.0000000746,"c":0.0000000746,"v":0.0,"t":1723798800}
+{"o":0.0000000746,"h":0.0000000754,"l":0.0000000741,"c":0.0000000745,"v":38000.0,"t":1723802400}
+{"o":0.0000000745,"h":0.0000000754,"l":0.0000000743,"c":0.0000000753,"v":0.0,"t":1723806000}
+{"o":0.0000000753,"h":0.000000077,"l":0.000000075,"c":0.0000000768,"v":0.0,"t":1723809600}
+{"o":0.0000000768,"h":0.000000077,"l":0.000000075,"c":0.0000000762,"v":0.0,"t":1723813200}
+{"o":0.0000000762,"h":0.0000000777,"l":0.000000076,"c":0.0000000773,"v":0.0,"t":1723816800}
+{"o":0.0000000773,"h":0.0000000784,"l":0.0000000768,"c":0.0000000776,"v":0.0,"t":1723820400}
+{"o":0.0000000776,"h":0.0000000778,"l":0.0000000765,"c":0.0000000773,"v":0.0,"t":1723824000}
+{"o":0.0000000773,"h":0.0000000785,"l":0.0000000733,"c":0.0000000734,"v":581701.1844030001,"t":1723827600}
+{"o":0.0000000734,"h":0.000000074,"l":0.0000000729,"c":0.0000000735,"v":0.0,"t":1723831200}
+{"o":0.0000000735,"h":0.0000000735,"l":0.0000000724,"c":0.0000000727,"v":0.0,"t":1723834800}
+{"o":0.0000000727,"h":0.0000000729,"l":0.0000000722,"c":0.0000000729,"v":0.0,"t":1723838400}
+{"o":0.0000000729,"h":0.0000000734,"l":0.0000000726,"c":0.0000000732,"v":0.0,"t":1723842000}
+{"o":0.0000000732,"h":0.0000000735,"l":0.000000073,"c":0.0000000734,"v":0.0,"t":1723845600}
+{"o":0.0000000734,"h":0.0000000737,"l":0.0000000733,"c":0.0000000737,"v":0.0,"t":1723849200}
+{"o":0.0000000737,"h":0.0000000744,"l":0.0000000736,"c":0.0000000737,"v":0.0,"t":1723852800}
+{"o":0.0000000737,"h":0.0000000739,"l":0.0000000732,"c":0.0000000735,"v":0.0,"t":1723856400}
+{"o":0.0000000735,"h":0.0000000736,"l":0.000000073,"c":0.0000000734,"v":0.0,"t":1723860000}
+{"o":0.0000000734,"h":0.0000000742,"l":0.0000000733,"c":0.0000000738,"v":0.0,"t":1723863600}
+{"o":0.0000000738,"h":0.0000000739,"l":0.0000000735,"c":0.0000000735,"v":0.0,"t":1723867200}
+{"o":0.0000000735,"h":0.0000000737,"l":0.0000000734,"c":0.0000000734,"v":0.0,"t":1723870800}
+{"o":0.0000000734,"h":0.0000000738,"l":0.0000000733,"c":0.0000000737,"v":0.0,"t":1723874400}
+{"o":0.0000000737,"h":0.0000000746,"l":0.0000000735,"c":0.0000000741,"v":114000.0,"t":1723878000}
+{"o":0.0000000741,"h":0.0000000744,"l":0.0000000741,"c":0.0000000741,"v":0.0,"t":1723881600}
+{"o":0.0000000741,"h":0.0000000744,"l":0.0000000738,"c":0.0000000741,"v":966550.708203,"t":1723885200}
+{"o":0.0000000741,"h":0.0000000748,"l":0.000000074,"c":0.0000000747,"v":0.0,"t":1723888800}
+{"o":0.0000000747,"h":0.0000000749,"l":0.0000000742,"c":0.0000000743,"v":0.0,"t":1723892400}
+{"o":0.0000000743,"h":0.0000000745,"l":0.000000074,"c":0.0000000741,"v":0.0,"t":1723896000}
+{"o":0.0000000741,"h":0.0000000742,"l":0.0000000735,"c":0.000000074,"v":0.0,"t":1723899600}
+{"o":0.000000074,"h":0.0000000741,"l":0.0000000733,"c":0.0000000733,"v":0.0,"t":1723903200}
+{"o":0.0000000733,"h":0.0000000738,"l":0.000000073,"c":0.0000000738,"v":0.0,"t":1723906800}
+{"o":0.0000000738,"h":0.0000000738,"l":0.0000000732,"c":0.0000000733,"v":0.0,"t":1723910400}
+{"o":0.0000000733,"h":0.0000000737,"l":0.000000073,"c":0.0000000737,"v":0.0,"t":1723914000}
+{"o":0.0000000737,"h":0.0000000739,"l":0.0000000736,"c":0.0000000736,"v":0.0,"t":1723917600}
+{"o":0.0000000736,"h":0.0000000737,"l":0.0000000732,"c":0.0000000733,"v":0.0,"t":1723921200}
+{"o":0.0000000733,"h":0.0000000735,"l":0.0000000732,"c":0.0000000734,"v":0.0,"t":1723924800}
+{"o":0.0000000734,"h":0.0000000736,"l":0.0000000732,"c":0.0000000733,"v":0.0,"t":1723928400}
+{"o":0.0000000733,"h":0.0000000733,"l":0.000000073,"c":0.0000000731,"v":0.0,"t":1723932000}
+{"o":0.0000000731,"h":0.0000000732,"l":0.0000000729,"c":0.0000000729,"v":0.0,"t":1723935600}
+{"o":0.0000000729,"h":0.0000000732,"l":0.0000000723,"c":0.0000000725,"v":0.0,"t":1723939200}
+{"o":0.0000000725,"h":0.0000000733,"l":0.0000000725,"c":0.0000000733,"v":0.0,"t":1723942800}
+{"o":0.0000000733,"h":0.0000000734,"l":0.0000000723,"c":0.0000000724,"v":0.0,"t":1723946400}
+{"o":0.0000000724,"h":0.0000000733,"l":0.0000000722,"c":0.0000000733,"v":0.0,"t":1723950000}
+{"o":0.0000000733,"h":0.0000000736,"l":0.0000000731,"c":0.0000000733,"v":0.0,"t":1723953600}
+{"o":0.0000000733,"h":0.0000000734,"l":0.000000073,"c":0.0000000733,"v":0.0,"t":1723957200}
+{"o":0.0000000733,"h":0.0000000733,"l":0.0000000729,"c":0.000000073,"v":0.0,"t":1723960800}
+{"o":0.000000073,"h":0.0000000732,"l":0.0000000729,"c":0.0000000731,"v":0.0,"t":1723964400}
+{"o":0.0000000731,"h":0.0000000732,"l":0.0000000729,"c":0.0000000729,"v":0.0,"t":1723968000}
+{"o":0.0000000729,"h":0.000000073,"l":0.0000000723,"c":0.0000000724,"v":0.0,"t":1723971600}
+{"o":0.0000000724,"h":0.0000000724,"l":0.0000000707,"c":0.0000000719,"v":0.0,"t":1723975200}
+{"o":0.0000000719,"h":0.0000000721,"l":0.0000000716,"c":0.0000000716,"v":0.0,"t":1723978800}
+{"o":0.0000000716,"h":0.0000000745,"l":0.0000000628,"c":0.0000000632,"v":1447064.000732,"t":1723982400}
+{"o":0.0000000632,"h":0.0000000635,"l":0.0000000624,"c":0.0000000632,"v":273469.621422,"t":1723986000}
+{"o":0.0000000632,"h":0.0000000632,"l":0.0000000628,"c":0.0000000631,"v":0.0,"t":1723989600}
+{"o":0.0000000631,"h":0.0000000632,"l":0.0000000622,"c":0.0000000624,"v":431602.417645,"t":1723993200}
+{"o":0.0000000624,"h":0.000000063,"l":0.000000062,"c":0.0000000627,"v":1337915.349371,"t":1723996800}
+{"o":0.0000000627,"h":0.0000000634,"l":0.0000000617,"c":0.0000000624,"v":4321050.2284730002,"t":1724000400}
+{"o":0.0000000624,"h":0.0000000625,"l":0.0000000612,"c":0.0000000612,"v":3007684.5903059999,"t":1724004000}
+{"o":0.0000000612,"h":0.0000000613,"l":0.0000000608,"c":0.0000000609,"v":0.0,"t":1724007600}
+{"o":0.0000000609,"h":0.000000061,"l":0.0000000606,"c":0.0000000608,"v":0.0,"t":1724011200}
+{"o":0.0000000608,"h":0.0000000616,"l":0.0000000608,"c":0.0000000615,"v":0.0,"t":1724014800}
+{"o":0.0000000615,"h":0.0000000617,"l":0.0000000612,"c":0.0000000617,"v":0.0,"t":1724018400}
+{"o":0.0000000617,"h":0.0000000628,"l":0.0000000615,"c":0.0000000626,"v":0.0,"t":1724022000}
+{"o":0.0000000626,"h":0.0000000629,"l":0.0000000621,"c":0.0000000628,"v":0.0,"t":1724025600}
+{"o":0.0000000628,"h":0.000000063,"l":0.0000000624,"c":0.0000000628,"v":0.0,"t":1724029200}
+{"o":0.0000000628,"h":0.000000063,"l":0.0000000624,"c":0.0000000625,"v":0.0,"t":1724032800}
+{"o":0.0000000625,"h":0.0000000626,"l":0.0000000609,"c":0.0000000609,"v":133223.49012,"t":1724036400}
+{"o":0.0000000609,"h":0.0000000612,"l":0.0000000608,"c":0.000000061,"v":0.0,"t":1724040000}
+{"o":0.000000061,"h":0.0000000615,"l":0.0000000609,"c":0.0000000613,"v":0.0,"t":1724043600}
+{"o":0.0000000613,"h":0.0000000615,"l":0.0000000608,"c":0.0000000611,"v":0.0,"t":1724047200}
+{"o":0.0000000611,"h":0.0000000613,"l":0.0000000608,"c":0.0000000613,"v":0.0,"t":1724050800}
+{"o":0.0000000613,"h":0.0000000614,"l":0.0000000611,"c":0.0000000612,"v":0.0,"t":1724054400}
+{"o":0.0000000612,"h":0.0000000619,"l":0.0000000609,"c":0.0000000619,"v":0.0,"t":1724058000}
+{"o":0.0000000619,"h":0.0000000622,"l":0.0000000611,"c":0.0000000613,"v":54674.723432,"t":1724061600}
+{"o":0.0000000613,"h":0.0000000615,"l":0.0000000608,"c":0.0000000608,"v":0.0,"t":1724065200}
+{"o":0.0000000608,"h":0.000000061,"l":0.0000000604,"c":0.0000000605,"v":0.0,"t":1724068800}
+{"o":0.0000000605,"h":0.0000000608,"l":0.0000000599,"c":0.0000000606,"v":0.0,"t":1724072400}
+{"o":0.0000000606,"h":0.0000000611,"l":0.00000006,"c":0.0000000601,"v":0.0,"t":1724076000}
+{"o":0.0000000601,"h":0.0000000603,"l":0.0000000599,"c":0.0000000602,"v":0.0,"t":1724079600}
+{"o":0.0000000602,"h":0.0000000754,"l":0.00000006,"c":0.000000067,"v":100015165.3897489905,"t":1724083200}
+{"o":0.000000067,"h":0.0000000677,"l":0.000000066,"c":0.0000000675,"v":557693.954729,"t":1724086800}
+{"o":0.0000000675,"h":0.0000000679,"l":0.0000000671,"c":0.0000000676,"v":0.0,"t":1724090400}
+{"o":0.0000000676,"h":0.000000068,"l":0.0000000675,"c":0.0000000678,"v":0.0,"t":1724094000}
+{"o":0.0000000678,"h":0.0000000679,"l":0.0000000672,"c":0.0000000676,"v":0.0,"t":1724097600}
+{"o":0.0000000676,"h":0.0000000677,"l":0.0000000673,"c":0.0000000675,"v":0.0,"t":1724101200}
+{"o":0.0000000675,"h":0.0000000679,"l":0.000000067,"c":0.0000000674,"v":1479640.2944110001,"t":1724104800}
+{"o":0.0000000674,"h":0.0000000677,"l":0.000000067,"c":0.0000000671,"v":0.0,"t":1724108400}
+{"o":0.0000000671,"h":0.0000000675,"l":0.0000000659,"c":0.0000000661,"v":0.0,"t":1724112000}
+{"o":0.0000000661,"h":0.0000000678,"l":0.0000000655,"c":0.0000000675,"v":1226080.5613160001,"t":1724115600}
+{"o":0.0000000675,"h":0.000000068,"l":0.0000000675,"c":0.0000000677,"v":0.0,"t":1724119200}
+{"o":0.0000000677,"h":0.0000000678,"l":0.0000000675,"c":0.0000000676,"v":0.0,"t":1724122800}
+{"o":0.0000000676,"h":0.0000000677,"l":0.0000000668,"c":0.000000067,"v":0.0,"t":1724126400}
+{"o":0.000000067,"h":0.0000000676,"l":0.0000000662,"c":0.0000000673,"v":162320.165942,"t":1724130000}
+{"o":0.0000000673,"h":0.0000000677,"l":0.0000000672,"c":0.0000000676,"v":0.0,"t":1724133600}
+{"o":0.0000000676,"h":0.0000000676,"l":0.0000000673,"c":0.0000000674,"v":0.0,"t":1724137200}
+{"o":0.0000000674,"h":0.0000000681,"l":0.0000000673,"c":0.000000068,"v":0.0,"t":1724140800}
+{"o":0.000000068,"h":0.000000068,"l":0.0000000676,"c":0.0000000678,"v":0.0,"t":1724144400}
+{"o":0.0000000678,"h":0.000000068,"l":0.0000000678,"c":0.000000068,"v":0.0,"t":1724148000}
+{"o":0.000000068,"h":0.0000000684,"l":0.0000000679,"c":0.0000000683,"v":0.0,"t":1724151600}
+{"o":0.0000000683,"h":0.0000000684,"l":0.000000068,"c":0.0000000681,"v":0.0,"t":1724155200}
+{"o":0.0000000681,"h":0.0000000685,"l":0.0000000679,"c":0.000000068,"v":0.0,"t":1724158800}
+{"o":0.000000068,"h":0.0000000697,"l":0.0000000578,"c":0.0000000592,"v":44205157.587601997,"t":1724162400}
+{"o":0.0000000592,"h":0.0000000599,"l":0.0000000591,"c":0.0000000595,"v":0.0,"t":1724166000}
+{"o":0.0000000595,"h":0.0000000596,"l":0.0000000591,"c":0.0000000592,"v":0.0,"t":1724169600}
+{"o":0.0000000592,"h":0.0000000593,"l":0.0000000588,"c":0.0000000589,"v":0.0,"t":1724173200}
+{"o":0.0000000589,"h":0.0000000591,"l":0.0000000586,"c":0.0000000589,"v":9696.023318,"t":1724176800}
+{"o":0.0000000589,"h":0.0000000589,"l":0.0000000585,"c":0.0000000587,"v":0.0,"t":1724180400}
+{"o":0.0000000587,"h":0.0000000589,"l":0.0000000584,"c":0.0000000589,"v":0.0,"t":1724184000}
+{"o":0.0000000589,"h":0.0000000593,"l":0.0000000588,"c":0.000000059,"v":0.0,"t":1724187600}
+{"o":0.000000059,"h":0.0000000591,"l":0.0000000588,"c":0.000000059,"v":0.0,"t":1724191200}
+{"o":0.000000059,"h":0.0000000594,"l":0.0000000589,"c":0.0000000594,"v":0.0,"t":1724194800}
+{"o":0.0000000594,"h":0.0000000596,"l":0.0000000591,"c":0.0000000595,"v":0.0,"t":1724198400}
+{"o":0.0000000595,"h":0.0000000597,"l":0.0000000592,"c":0.0000000593,"v":0.0,"t":1724202000}
+{"o":0.0000000593,"h":0.0000000593,"l":0.000000059,"c":0.0000000591,"v":0.0,"t":1724205600}
+{"o":0.0000000591,"h":0.0000000595,"l":0.0000000591,"c":0.0000000592,"v":0.0,"t":1724209200}
+{"o":0.0000000592,"h":0.0000000594,"l":0.0000000591,"c":0.0000000592,"v":0.0,"t":1724212800}
+{"o":0.0000000592,"h":0.0000000593,"l":0.0000000589,"c":0.0000000589,"v":0.0,"t":1724216400}
+{"o":0.0000000589,"h":0.000000059,"l":0.0000000588,"c":0.0000000589,"v":0.0,"t":1724220000}
+{"o":0.0000000589,"h":0.0000000592,"l":0.0000000587,"c":0.000000059,"v":0.0,"t":1724223600}
+{"o":0.000000059,"h":0.0000000595,"l":0.0000000588,"c":0.0000000594,"v":0.0,"t":1724227200}
+{"o":0.0000000594,"h":0.0000000599,"l":0.0000000594,"c":0.0000000597,"v":0.0,"t":1724230800}
+{"o":0.0000000597,"h":0.0000000598,"l":0.0000000586,"c":0.0000000586,"v":496406.923187,"t":1724234400}
+{"o":0.0000000586,"h":0.000000059,"l":0.0000000586,"c":0.000000059,"v":0.0,"t":1724238000}
+{"o":0.000000059,"h":0.0000000593,"l":0.0000000588,"c":0.000000059,"v":0.0,"t":1724241600}
+{"o":0.000000059,"h":0.0000000601,"l":0.0000000589,"c":0.000000059,"v":0.0,"t":1724245200}
+{"o":0.000000059,"h":0.0000000599,"l":0.0000000585,"c":0.0000000596,"v":0.0,"t":1724248800}
+{"o":0.0000000596,"h":0.0000000599,"l":0.0000000592,"c":0.0000000594,"v":0.0,"t":1724252400}
+{"o":0.0000000594,"h":0.0000000597,"l":0.000000059,"c":0.000000059,"v":0.0,"t":1724256000}
+{"o":0.000000059,"h":0.0000000591,"l":0.0000000586,"c":0.0000000589,"v":0.0,"t":1724259600}
+{"o":0.0000000589,"h":0.000000059,"l":0.0000000582,"c":0.0000000584,"v":0.0,"t":1724263200}
+{"o":0.0000000584,"h":0.0000000586,"l":0.000000058,"c":0.0000000581,"v":0.0,"t":1724266800}
+{"o":0.0000000581,"h":0.0000000584,"l":0.0000000548,"c":0.0000000553,"v":23794803.6384600028,"t":1724270400}
+{"o":0.0000000553,"h":0.0000000555,"l":0.000000055,"c":0.0000000551,"v":0.0,"t":1724274000}
+{"o":0.0000000551,"h":0.0000000554,"l":0.000000055,"c":0.0000000554,"v":0.0,"t":1724277600}
+{"o":0.0000000554,"h":0.0000000557,"l":0.0000000552,"c":0.0000000554,"v":0.0,"t":1724281200}
+{"o":0.0000000554,"h":0.0000000556,"l":0.0000000553,"c":0.0000000556,"v":0.0,"t":1724284800}
+{"o":0.0000000556,"h":0.0000000556,"l":0.0000000553,"c":0.0000000553,"v":0.0,"t":1724288400}
+{"o":0.0000000553,"h":0.0000000563,"l":0.0000000553,"c":0.0000000559,"v":0.0,"t":1724292000}
+{"o":0.0000000559,"h":0.0000000561,"l":0.0000000558,"c":0.0000000558,"v":0.0,"t":1724295600}
+{"o":0.0000000558,"h":0.000000056,"l":0.0000000551,"c":0.0000000552,"v":203991.08582,"t":1724299200}
+{"o":0.0000000552,"h":0.0000000553,"l":0.0000000551,"c":0.0000000551,"v":0.0,"t":1724302800}
+{"o":0.0000000551,"h":0.0000000556,"l":0.0000000549,"c":0.0000000553,"v":790170.251376,"t":1724306400}
+{"o":0.0000000553,"h":0.0000000554,"l":0.000000055,"c":0.0000000551,"v":0.0,"t":1724310000}
+{"o":0.0000000551,"h":0.0000000552,"l":0.000000055,"c":0.0000000551,"v":0.0,"t":1724313600}
+{"o":0.0000000551,"h":0.0000000553,"l":0.0000000551,"c":0.0000000552,"v":0.0,"t":1724317200}
+{"o":0.0000000552,"h":0.0000000553,"l":0.0000000547,"c":0.0000000548,"v":0.0,"t":1724320800}
+{"o":0.0000000548,"h":0.0000000553,"l":0.0000000545,"c":0.0000000549,"v":103348.405215,"t":1724324400}
+{"o":0.0000000549,"h":0.0000000556,"l":0.0000000547,"c":0.0000000555,"v":362217.404205,"t":1724328000}
+{"o":0.0000000555,"h":0.0000000558,"l":0.0000000552,"c":0.0000000555,"v":0.0,"t":1724331600}
+{"o":0.0000000555,"h":0.0000000559,"l":0.0000000555,"c":0.0000000556,"v":0.0,"t":1724335200}
+{"o":0.0000000556,"h":0.0000000559,"l":0.0000000553,"c":0.0000000557,"v":0.0,"t":1724338800}
+{"o":0.0000000557,"h":0.0000000557,"l":0.0000000554,"c":0.0000000556,"v":0.0,"t":1724342400}
+{"o":0.0000000556,"h":0.0000000558,"l":0.0000000551,"c":0.0000000553,"v":134294.016038,"t":1724346000}
+{"o":0.0000000553,"h":0.0000000554,"l":0.000000055,"c":0.0000000552,"v":0.0,"t":1724349600}
+{"o":0.0000000552,"h":0.0000000553,"l":0.0000000551,"c":0.0000000553,"v":0.0,"t":1724353200}
+{"o":0.0000000553,"h":0.0000000553,"l":0.000000055,"c":0.000000055,"v":0.0,"t":1724356800}
+{"o":0.000000055,"h":0.0000000552,"l":0.0000000549,"c":0.000000055,"v":0.0,"t":1724360400}
+{"o":0.000000055,"h":0.0000000552,"l":0.000000055,"c":0.0000000551,"v":0.0,"t":1724364000}
+{"o":0.0000000551,"h":0.0000000552,"l":0.000000055,"c":0.0000000551,"v":0.0,"t":1724367600}
+{"o":0.0000000551,"h":0.0000000551,"l":0.0000000543,"c":0.0000000546,"v":0.0,"t":1724371200}
+{"o":0.0000000546,"h":0.0000000548,"l":0.0000000545,"c":0.0000000545,"v":0.0,"t":1724374800}
+{"o":0.0000000545,"h":0.0000000546,"l":0.0000000541,"c":0.0000000545,"v":0.0,"t":1724378400}
+{"o":0.0000000545,"h":0.0000000547,"l":0.0000000544,"c":0.0000000546,"v":0.0,"t":1724382000}
+{"o":0.0000000546,"h":0.0000000547,"l":0.0000000544,"c":0.0000000546,"v":0.0,"t":1724385600}
+{"o":0.0000000546,"h":0.0000000546,"l":0.0000000541,"c":0.0000000542,"v":0.0,"t":1724389200}
+{"o":0.0000000542,"h":0.0000000545,"l":0.0000000541,"c":0.0000000542,"v":0.0,"t":1724392800}
+{"o":0.0000000542,"h":0.0000000544,"l":0.0000000541,"c":0.0000000544,"v":0.0,"t":1724396400}
+{"o":0.0000000544,"h":0.0000000544,"l":0.0000000542,"c":0.0000000544,"v":0.0,"t":1724400000}
+{"o":0.0000000544,"h":0.0000000553,"l":0.0000000544,"c":0.0000000553,"v":189926.632862,"t":1724403600}
+{"o":0.0000000553,"h":0.0000000553,"l":0.0000000551,"c":0.0000000553,"v":0.0,"t":1724407200}
+{"o":0.0000000553,"h":0.0000000556,"l":0.0000000552,"c":0.0000000556,"v":0.0,"t":1724410800}
+{"o":0.0000000556,"h":0.0000000556,"l":0.0000000552,"c":0.0000000552,"v":0.0,"t":1724414400}
+{"o":0.0000000552,"h":0.0000000556,"l":0.0000000551,"c":0.0000000551,"v":0.0,"t":1724418000}
+{"o":0.0000000551,"h":0.0000000559,"l":0.0000000542,"c":0.0000000555,"v":0.0,"t":1724421600}
+{"o":0.0000000555,"h":0.0000000556,"l":0.000000055,"c":0.0000000552,"v":0.0,"t":1724425200}
+{"o":0.0000000552,"h":0.0000000554,"l":0.0000000549,"c":0.000000055,"v":0.0,"t":1724428800}
+{"o":0.000000055,"h":0.000000055,"l":0.0000000537,"c":0.0000000538,"v":0.0,"t":1724432400}
+{"o":0.0000000538,"h":0.0000000556,"l":0.0000000533,"c":0.0000000554,"v":604130.199582,"t":1724436000}
+{"o":0.0000000554,"h":0.0000000554,"l":0.0000000503,"c":0.0000000505,"v":31524983.6048759967,"t":1724439600}
+{"o":0.0000000505,"h":0.0000000505,"l":0.0000000498,"c":0.00000005,"v":0.0,"t":1724443200}
+{"o":0.00000005,"h":0.0000000501,"l":0.0000000496,"c":0.0000000496,"v":0.0,"t":1724446800}
+{"o":0.0000000496,"h":0.0000000498,"l":0.000000049,"c":0.0000000497,"v":0.0,"t":1724450400}
+{"o":0.0000000497,"h":0.0000000497,"l":0.0000000492,"c":0.0000000493,"v":0.0,"t":1724454000}
+{"o":0.0000000493,"h":0.0000000496,"l":0.000000049,"c":0.0000000493,"v":0.0,"t":1724457600}
+{"o":0.0000000493,"h":0.0000000497,"l":0.0000000493,"c":0.0000000493,"v":0.0,"t":1724461200}
+{"o":0.0000000493,"h":0.0000000497,"l":0.0000000489,"c":0.0000000492,"v":0.0,"t":1724464800}
+{"o":0.0000000492,"h":0.0000000494,"l":0.0000000492,"c":0.0000000493,"v":0.0,"t":1724468400}
+{"o":0.0000000493,"h":0.0000000493,"l":0.000000049,"c":0.000000049,"v":0.0,"t":1724472000}
+{"o":0.000000049,"h":0.0000000491,"l":0.0000000486,"c":0.0000000489,"v":0.0,"t":1724475600}
+{"o":0.0000000489,"h":0.000000049,"l":0.0000000488,"c":0.000000049,"v":0.0,"t":1724479200}
+{"o":0.000000049,"h":0.000000049,"l":0.0000000488,"c":0.0000000488,"v":0.0,"t":1724482800}
+{"o":0.0000000488,"h":0.0000000489,"l":0.0000000485,"c":0.0000000486,"v":0.0,"t":1724486400}
+{"o":0.0000000486,"h":0.0000000487,"l":0.0000000478,"c":0.0000000479,"v":0.0,"t":1724490000}
+{"o":0.0000000479,"h":0.0000000481,"l":0.0000000476,"c":0.0000000479,"v":0.0,"t":1724493600}
+{"o":0.0000000479,"h":0.000000048,"l":0.0000000476,"c":0.000000048,"v":0.0,"t":1724497200}
+{"o":0.000000048,"h":0.0000000481,"l":0.0000000477,"c":0.000000048,"v":0.0,"t":1724500800}
+{"o":0.000000048,"h":0.0000000504,"l":0.0000000478,"c":0.0000000501,"v":2896620.1268680003,"t":1724504400}
+{"o":0.0000000501,"h":0.0000000503,"l":0.0000000499,"c":0.0000000499,"v":0.0,"t":1724508000}
+{"o":0.0000000499,"h":0.00000005,"l":0.0000000495,"c":0.0000000497,"v":0.0,"t":1724511600}
+{"o":0.0000000497,"h":0.0000000497,"l":0.0000000488,"c":0.0000000491,"v":0.0,"t":1724515200}
+{"o":0.0000000491,"h":0.0000000493,"l":0.0000000488,"c":0.0000000492,"v":0.0,"t":1724518800}
+{"o":0.0000000492,"h":0.0000000494,"l":0.0000000488,"c":0.000000049,"v":0.0,"t":1724522400}
+{"o":0.000000049,"h":0.0000000494,"l":0.0000000489,"c":0.0000000493,"v":0.0,"t":1724526000}
+{"o":0.0000000493,"h":0.0000000494,"l":0.0000000491,"c":0.0000000493,"v":0.0,"t":1724529600}
+{"o":0.0000000493,"h":0.0000000509,"l":0.0000000493,"c":0.0000000503,"v":0.0,"t":1724533200}
+{"o":0.0000000503,"h":0.0000000503,"l":0.0000000497,"c":0.0000000498,"v":0.0,"t":1724536800}
+{"o":0.0000000498,"h":0.0000000498,"l":0.0000000492,"c":0.0000000493,"v":0.0,"t":1724540400}
+{"o":0.0000000493,"h":0.0000000499,"l":0.0000000493,"c":0.0000000498,"v":0.0,"t":1724544000}
+{"o":0.0000000498,"h":0.0000000503,"l":0.0000000495,"c":0.00000005,"v":0.0,"t":1724547600}
+{"o":0.00000005,"h":0.0000000501,"l":0.0000000498,"c":0.0000000499,"v":0.0,"t":1724551200}
+{"o":0.0000000499,"h":0.0000000503,"l":0.0000000498,"c":0.00000005,"v":0.0,"t":1724554800}
+{"o":0.00000005,"h":0.0000000503,"l":0.0000000499,"c":0.0000000499,"v":0.0,"t":1724558400}
+{"o":0.0000000499,"h":0.000000051,"l":0.0000000498,"c":0.0000000509,"v":5804373.2892680001,"t":1724562000}
+{"o":0.0000000509,"h":0.0000000512,"l":0.0000000509,"c":0.0000000511,"v":0.0,"t":1724565600}
+{"o":0.0000000511,"h":0.0000000519,"l":0.0000000511,"c":0.0000000516,"v":0.0,"t":1724569200}
+{"o":0.0000000516,"h":0.0000000518,"l":0.0000000513,"c":0.0000000513,"v":0.0,"t":1724572800}
+{"o":0.0000000513,"h":0.0000000515,"l":0.0000000511,"c":0.0000000512,"v":0.0,"t":1724576400}
+{"o":0.0000000512,"h":0.0000000516,"l":0.0000000512,"c":0.0000000514,"v":0.0,"t":1724580000}
+{"o":0.0000000514,"h":0.0000000515,"l":0.0000000511,"c":0.0000000513,"v":0.0,"t":1724583600}
+{"o":0.0000000513,"h":0.0000000514,"l":0.0000000511,"c":0.0000000511,"v":0.0,"t":1724587200}
+{"o":0.0000000511,"h":0.0000000511,"l":0.0000000507,"c":0.0000000509,"v":0.0,"t":1724590800}
+{"o":0.0000000509,"h":0.0000000509,"l":0.0000000505,"c":0.0000000507,"v":0.0,"t":1724594400}
+{"o":0.0000000507,"h":0.0000000508,"l":0.0000000504,"c":0.0000000506,"v":0.0,"t":1724598000}
+{"o":0.0000000506,"h":0.0000000509,"l":0.0000000503,"c":0.0000000507,"v":0.0,"t":1724601600}
+{"o":0.0000000507,"h":0.0000000508,"l":0.0000000505,"c":0.0000000506,"v":0.0,"t":1724605200}
+{"o":0.0000000506,"h":0.0000000509,"l":0.0000000504,"c":0.0000000507,"v":754017.357922,"t":1724608800}
+{"o":0.0000000507,"h":0.0000000509,"l":0.0000000506,"c":0.0000000508,"v":0.0,"t":1724612400}
+{"o":0.0000000508,"h":0.000000051,"l":0.0000000507,"c":0.0000000509,"v":0.0,"t":1724616000}
+{"o":0.0000000509,"h":0.0000000509,"l":0.0000000501,"c":0.0000000501,"v":0.0,"t":1724619600}
+{"o":0.0000000501,"h":0.0000000505,"l":0.0000000499,"c":0.0000000503,"v":0.0,"t":1724623200}
+{"o":0.0000000503,"h":0.000000051,"l":0.0000000501,"c":0.0000000509,"v":0.0,"t":1724626800}
+{"o":0.0000000509,"h":0.0000000511,"l":0.0000000506,"c":0.0000000508,"v":0.0,"t":1724630400}
+{"o":0.0000000508,"h":0.0000000512,"l":0.0000000508,"c":0.0000000512,"v":0.0,"t":1724634000}
+{"o":0.0000000512,"h":0.0000000514,"l":0.000000051,"c":0.000000051,"v":0.0,"t":1724637600}
+{"o":0.000000051,"h":0.0000000511,"l":0.0000000505,"c":0.0000000505,"v":0.0,"t":1724641200}
+{"o":0.0000000505,"h":0.0000000506,"l":0.00000005,"c":0.00000005,"v":5744418.1339180004,"t":1724644800}
diff --git a/So11111111111111111111111111111111111111112_3CaKf8uZdtaWmWRxSEbVw5c1FNeB3wUHkY1UsNiwmoon.json b/So11111111111111111111111111111111111111112_3CaKf8uZdtaWmWRxSEbVw5c1FNeB3wUHkY1UsNiwmoon.json
new file mode 100644
index 0000000000000000000000000000000000000000..ffb5d9d9c12df83ae71aed07bd638068046202d9
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_3CaKf8uZdtaWmWRxSEbVw5c1FNeB3wUHkY1UsNiwmoon.json
@@ -0,0 +1,532 @@
+{"o":0.0000004333,"h":0.0000010219,"l":0.0000002601,"c":0.0000007084,"v":1875094623.6329913139,"t":1733529600}
+{"o":0.0000007084,"h":0.0000034091,"l":0.00000061,"c":0.0000023823,"v":1330649351.8302628994,"t":1733533200}
+{"o":0.0000023823,"h":0.0000028512,"l":0.0000006952,"c":0.0000012519,"v":2049877700.0308623314,"t":1733536800}
+{"o":0.0000012519,"h":0.0000020713,"l":0.0000008197,"c":0.0000014864,"v":1226707095.5758514404,"t":1733540400}
+{"o":0.0000014864,"h":0.0000023402,"l":0.0000011331,"c":0.0000020656,"v":544342526.4568361044,"t":1733544000}
+{"o":0.0000020656,"h":0.0000025735,"l":0.0000010861,"c":0.0000011518,"v":671573419.6655609608,"t":1733547600}
+{"o":0.0000011518,"h":0.0000018402,"l":0.0000011157,"c":0.0000016706,"v":348308943.3484221697,"t":1733551200}
+{"o":0.0000016706,"h":0.0000018363,"l":0.0000013527,"c":0.0000015915,"v":264482826.4523103833,"t":1733554800}
+{"o":0.0000015915,"h":0.0000027062,"l":0.0000013281,"c":0.0000020545,"v":551914740.0832611322,"t":1733558400}
+{"o":0.0000020545,"h":0.0000039297,"l":0.0000019336,"c":0.0000034321,"v":330240684.1056418419,"t":1733562000}
+{"o":0.0000034321,"h":0.0000054728,"l":0.0000030068,"c":0.000004275,"v":663976893.2791554928,"t":1733565600}
+{"o":0.000004275,"h":0.0000051198,"l":0.0000020049,"c":0.0000027482,"v":537647989.0345419645,"t":1733569200}
+{"o":0.0000027482,"h":0.0000037766,"l":0.0000025851,"c":0.0000031486,"v":304199452.0219943523,"t":1733572800}
+{"o":0.0000031486,"h":0.0000049004,"l":0.0000029182,"c":0.0000036676,"v":389497528.4874357581,"t":1733576400}
+{"o":0.0000036676,"h":0.0000058955,"l":0.0000033552,"c":0.0000051388,"v":476841671.4773359895,"t":1733580000}
+{"o":0.0000051388,"h":0.0000076909,"l":0.0000036623,"c":0.0000056444,"v":598270424.2074697018,"t":1733583600}
+{"o":0.0000056444,"h":0.0000078254,"l":0.0000032369,"c":0.0000058216,"v":650975833.1947956085,"t":1733587200}
+{"o":0.0000058216,"h":0.0000071605,"l":0.0000048755,"c":0.0000058253,"v":263487773.6951506138,"t":1733590800}
+{"o":0.0000058253,"h":0.0000087013,"l":0.0000057029,"c":0.0000066183,"v":400691491.5572733283,"t":1733594400}
+{"o":0.0000066183,"h":0.0000103416,"l":0.0000065684,"c":0.0000088492,"v":421705305.6502967477,"t":1733598000}
+{"o":0.0000088492,"h":0.0003678185,"l":0.0000035953,"c":0.0000047572,"v":795229670.304695487,"t":1733601600}
+{"o":0.0000047572,"h":0.0000053061,"l":0.0000021254,"c":0.0000042112,"v":1182603025.9393606186,"t":1733605200}
+{"o":0.0000042112,"h":0.0000046545,"l":0.0000020891,"c":0.0000027479,"v":646330402.4607099295,"t":1733608800}
+{"o":0.0000027479,"h":0.0000030549,"l":0.0000016333,"c":0.000001985,"v":473582218.963825047,"t":1733612400}
+{"o":0.000001985,"h":0.000003097,"l":0.0000017559,"c":0.0000022471,"v":531903087.4961727262,"t":1733616000}
+{"o":0.0000022471,"h":0.0000042306,"l":0.0000022074,"c":0.0000039135,"v":333958112.9569019079,"t":1733619600}
+{"o":0.0000039135,"h":0.0000055252,"l":0.0000028814,"c":0.0000034315,"v":480421270.4906279445,"t":1733623200}
+{"o":0.0000034315,"h":0.0000039635,"l":0.0000025437,"c":0.000002872,"v":202072670.0744608939,"t":1733626800}
+{"o":0.000002872,"h":0.0000031296,"l":0.0000022054,"c":0.0000022994,"v":195010760.4587368369,"t":1733630400}
+{"o":0.0000022994,"h":0.0000037699,"l":0.0000022135,"c":0.0000032514,"v":178150558.8927682042,"t":1733634000}
+{"o":0.0000032514,"h":0.000003343,"l":0.0000026493,"c":0.0000026837,"v":136788013.2436648309,"t":1733637600}
+{"o":0.0000026837,"h":0.0000043149,"l":0.0000026617,"c":0.0000039247,"v":158008234.85304299,"t":1733641200}
+{"o":0.0000039247,"h":0.000004218,"l":0.0000028651,"c":0.0000032271,"v":127868296.4574726373,"t":1733644800}
+{"o":0.0000032271,"h":0.0000034038,"l":0.0000022789,"c":0.0000026558,"v":153781931.1704423428,"t":1733648400}
+{"o":0.0000026558,"h":0.0000028729,"l":0.0000022296,"c":0.0000024819,"v":88306735.7098382115,"t":1733652000}
+{"o":0.0000024819,"h":0.0000028638,"l":0.0000023072,"c":0.000002563,"v":54953675.6627317518,"t":1733655600}
+{"o":0.000002563,"h":0.0000026402,"l":0.0000021349,"c":0.0000025604,"v":111661384.3383566141,"t":1733659200}
+{"o":0.0000025604,"h":0.000002568,"l":0.0000022202,"c":0.0000025213,"v":73802976.5813931823,"t":1733662800}
+{"o":0.0000025213,"h":0.0000025964,"l":0.0000015664,"c":0.0000018336,"v":190354629.5592867434,"t":1733666400}
+{"o":0.0000018336,"h":0.0000018799,"l":0.0000014805,"c":0.0000018568,"v":150800303.115788877,"t":1733670000}
+{"o":0.0000018568,"h":0.0000020028,"l":0.0000013209,"c":0.0000014971,"v":154953903.5185082853,"t":1733673600}
+{"o":0.0000014971,"h":0.0000017332,"l":0.0000012835,"c":0.0000015351,"v":115738322.2425076813,"t":1733677200}
+{"o":0.0000015351,"h":0.0000016919,"l":0.0000013986,"c":0.0000015172,"v":73775605.7078775167,"t":1733680800}
+{"o":0.0000015172,"h":0.00000202,"l":0.0000014685,"c":0.0000016691,"v":144218771.9400382042,"t":1733684400}
+{"o":0.0000016691,"h":0.0000019141,"l":0.0000014194,"c":0.0000019007,"v":122871980.110258311,"t":1733688000}
+{"o":0.0000019007,"h":0.0000019082,"l":0.0000014618,"c":0.0000015486,"v":46994672.4632161409,"t":1733691600}
+{"o":0.0000015486,"h":0.0000018337,"l":0.0000014417,"c":0.0000018229,"v":75426875.2096264362,"t":1733695200}
+{"o":0.0000018229,"h":0.0000018569,"l":0.0000014648,"c":0.000001567,"v":59941174.6481913924,"t":1733698800}
+{"o":0.000001567,"h":0.0000016153,"l":0.0000009821,"c":0.0000011147,"v":164734232.5929022431,"t":1733702400}
+{"o":0.0000011147,"h":0.0000011996,"l":0.0000009804,"c":0.0000010145,"v":77934744.366890654,"t":1733706000}
+{"o":0.0000010145,"h":0.0000016093,"l":0.0000009942,"c":0.0000012172,"v":143642395.6074381173,"t":1733709600}
+{"o":0.0000012172,"h":0.0000013654,"l":0.0000011329,"c":0.0000011391,"v":48406246.8132084459,"t":1733713200}
+{"o":0.0000011391,"h":0.0000012527,"l":0.0000009745,"c":0.0000011582,"v":142636758.8020493686,"t":1733716800}
+{"o":0.0000011582,"h":0.0000011649,"l":0.0000009671,"c":0.0000010239,"v":63481831.6569117084,"t":1733720400}
+{"o":0.0000010239,"h":0.000001137,"l":0.0000009969,"c":0.0000010897,"v":47928797.3660405278,"t":1733724000}
+{"o":0.0000010897,"h":0.0000011002,"l":0.0000008864,"c":0.0000009467,"v":58104729.9827305526,"t":1733727600}
+{"o":0.0000009467,"h":0.0000011928,"l":0.000000928,"c":0.000000999,"v":56346986.6382511705,"t":1733731200}
+{"o":0.000000999,"h":0.0000010516,"l":0.0000009396,"c":0.0000010263,"v":33816907.3080137819,"t":1733734800}
+{"o":0.0000010263,"h":0.0000011306,"l":0.0000007598,"c":0.0000007931,"v":91492154.7504085004,"t":1733738400}
+{"o":0.0000007931,"h":0.0000008056,"l":0.0000006352,"c":0.0000007582,"v":142930686.5910128057,"t":1733742000}
+{"o":0.0000007582,"h":0.0000008143,"l":0.0000006717,"c":0.000000672,"v":85170675.0706147552,"t":1733745600}
+{"o":0.000000672,"h":0.0000008559,"l":0.0000006623,"c":0.0000007622,"v":91987643.1994773746,"t":1733749200}
+{"o":0.0000007622,"h":0.0000007657,"l":0.0000006798,"c":0.0000007005,"v":18186202.3556820713,"t":1733752800}
+{"o":0.0000007005,"h":0.0000007728,"l":0.0000006576,"c":0.0000006935,"v":38171545.0251993313,"t":1733756400}
+{"o":0.0000006935,"h":0.0000007517,"l":0.0000006855,"c":0.0000007059,"v":28973587.5333714932,"t":1733760000}
+{"o":0.0000007059,"h":0.0000007339,"l":0.0000005348,"c":0.0000005552,"v":55121487.8540233001,"t":1733763600}
+{"o":0.0000005552,"h":0.0000005621,"l":0.0000004462,"c":0.0000005039,"v":149867929.3195928633,"t":1733767200}
+{"o":0.0000005039,"h":0.0000006009,"l":0.0000004524,"c":0.0000005419,"v":78635713.5477122068,"t":1733770800}
+{"o":0.0000005419,"h":0.0000005544,"l":0.0000004189,"c":0.0000004278,"v":51550651.0792256594,"t":1733774400}
+{"o":0.0000004278,"h":0.0000004865,"l":0.0000003709,"c":0.0000003754,"v":73745494.2881269008,"t":1733778000}
+{"o":0.0000003754,"h":0.0000004312,"l":0.0000003423,"c":0.0000004072,"v":111713695.819906041,"t":1733781600}
+{"o":0.0000004072,"h":0.0000004782,"l":0.0000004003,"c":0.0000004557,"v":65939270.8205878288,"t":1733785200}
+{"o":0.0000004557,"h":0.0000005778,"l":0.0000004438,"c":0.000000545,"v":132157647.4110086709,"t":1733788800}
+{"o":0.000000545,"h":0.0000009377,"l":0.0000005409,"c":0.0000007937,"v":208547982.1166993082,"t":1733792400}
+{"o":0.0000007937,"h":0.0000008916,"l":0.0000007618,"c":0.0000008188,"v":50861684.4916336834,"t":1733796000}
+{"o":0.0000008188,"h":0.0000008458,"l":0.0000005947,"c":0.0000006117,"v":43874781.7234034315,"t":1733799600}
+{"o":0.0000006117,"h":0.000000625,"l":0.0000004541,"c":0.0000004768,"v":52973332.9731383696,"t":1733803200}
+{"o":0.0000004768,"h":0.0000005436,"l":0.000000474,"c":0.0000005028,"v":36693823.373853147,"t":1733806800}
+{"o":0.0000005028,"h":0.0000005047,"l":0.0000004725,"c":0.0000004904,"v":13775377.743626887,"t":1733810400}
+{"o":0.0000004904,"h":0.0000005228,"l":0.0000004703,"c":0.0000004812,"v":48680690.8081516549,"t":1733814000}
+{"o":0.0000004812,"h":0.0000005167,"l":0.0000004284,"c":0.0000005086,"v":58472832.6419087797,"t":1733817600}
+{"o":0.0000005086,"h":0.0000005114,"l":0.0000004322,"c":0.0000004417,"v":51385686.2358312979,"t":1733821200}
+{"o":0.0000004417,"h":0.0000004583,"l":0.0000004329,"c":0.0000004352,"v":9804911.9477579985,"t":1733824800}
+{"o":0.0000004352,"h":0.0000004938,"l":0.0000004341,"c":0.0000004912,"v":17565778.1285357289,"t":1733828400}
+{"o":0.0000004912,"h":0.0000005345,"l":0.0000004264,"c":0.0000004373,"v":32138510.9774395078,"t":1733832000}
+{"o":0.0000004373,"h":0.0000004428,"l":0.0000003895,"c":0.0000003963,"v":24523097.191779051,"t":1733835600}
+{"o":0.0000003963,"h":0.0000004081,"l":0.0000003813,"c":0.0000003865,"v":13634944.9283636436,"t":1733839200}
+{"o":0.0000003865,"h":0.0000004352,"l":0.0000003658,"c":0.0000003862,"v":34460189.7360890508,"t":1733842800}
+{"o":0.0000003862,"h":0.0000004081,"l":0.0000003661,"c":0.0000003952,"v":19742235.6835316941,"t":1733846400}
+{"o":0.0000003952,"h":0.0000004125,"l":0.0000003622,"c":0.0000003753,"v":10188347.8175891619,"t":1733850000}
+{"o":0.0000003753,"h":0.0000003907,"l":0.0000003592,"c":0.0000003689,"v":6006056.3814245751,"t":1733853600}
+{"o":0.0000003689,"h":0.0000003767,"l":0.0000003611,"c":0.0000003673,"v":5037613.105739627,"t":1733857200}
+{"o":0.0000003673,"h":0.0000004113,"l":0.0000003227,"c":0.0000003335,"v":61188575.1497958675,"t":1733860800}
+{"o":0.0000003335,"h":0.0000003431,"l":0.0000003107,"c":0.0000003152,"v":16933227.6798379943,"t":1733864400}
+{"o":0.0000003152,"h":0.0000003755,"l":0.0000002951,"c":0.0000003359,"v":103435098.2605093867,"t":1733868000}
+{"o":0.0000003359,"h":0.0000003579,"l":0.0000003099,"c":0.0000003564,"v":58104689.7127890438,"t":1733871600}
+{"o":0.0000003564,"h":0.0000006296,"l":0.0000003532,"c":0.00000044,"v":158541360.3615528047,"t":1733875200}
+{"o":0.00000044,"h":0.0000006091,"l":0.0000004205,"c":0.0000005319,"v":185945697.9144549072,"t":1733878800}
+{"o":0.0000005319,"h":0.0000005361,"l":0.0000003788,"c":0.0000003807,"v":172004439.8055737615,"t":1733882400}
+{"o":0.0000003807,"h":0.0000004527,"l":0.0000003748,"c":0.0000004046,"v":62684836.7356899381,"t":1733886000}
+{"o":0.0000004046,"h":0.0000004099,"l":0.0000004004,"c":0.0000004068,"v":5997437.7244125642,"t":1733889600}
+{"o":0.0000004068,"h":0.0000004712,"l":0.0000004029,"c":0.0000004647,"v":42099846.1097016782,"t":1733893200}
+{"o":0.0000004647,"h":0.0000004656,"l":0.0000004127,"c":0.0000004381,"v":35043672.035973005,"t":1733896800}
+{"o":0.0000004381,"h":0.0000004757,"l":0.0000004321,"c":0.0000004728,"v":13858580.0317444801,"t":1733900400}
+{"o":0.0000004728,"h":0.000000487,"l":0.000000444,"c":0.000000446,"v":14210624.7530839089,"t":1733904000}
+{"o":0.000000446,"h":0.0000004489,"l":0.0000004006,"c":0.0000004011,"v":15746616.3740079757,"t":1733907600}
+{"o":0.0000004011,"h":0.000000429,"l":0.0000003986,"c":0.0000004263,"v":10372711.5464064255,"t":1733911200}
+{"o":0.0000004263,"h":0.0000004311,"l":0.0000004149,"c":0.00000042,"v":2435905.5208585872,"t":1733914800}
+{"o":0.00000042,"h":0.000000421,"l":0.0000003506,"c":0.0000003533,"v":32726716.1423923336,"t":1733918400}
+{"o":0.0000003533,"h":0.0000003644,"l":0.0000003448,"c":0.0000003512,"v":15250410.4254020303,"t":1733922000}
+{"o":0.0000003512,"h":0.0000003567,"l":0.0000003465,"c":0.0000003503,"v":2358857.152340536,"t":1733925600}
+{"o":0.0000003503,"h":0.0000003692,"l":0.0000003452,"c":0.0000003666,"v":5641333.4695013296,"t":1733929200}
+{"o":0.0000003666,"h":0.0000003742,"l":0.0000003482,"c":0.0000003703,"v":15374528.3545763027,"t":1733932800}
+{"o":0.0000003703,"h":0.0000005418,"l":0.0000003682,"c":0.0000005121,"v":137346277.7950157821,"t":1733936400}
+{"o":0.0000005121,"h":0.000000657,"l":0.0000005091,"c":0.0000005519,"v":138074111.3115329444,"t":1733940000}
+{"o":0.0000005519,"h":0.0000005537,"l":0.0000005036,"c":0.0000005154,"v":18894294.8044725284,"t":1733943600}
+{"o":0.0000005154,"h":0.0000005195,"l":0.0000004329,"c":0.0000004382,"v":20039458.5708510429,"t":1733947200}
+{"o":0.0000004382,"h":0.0000004841,"l":0.0000004212,"c":0.0000004765,"v":42236352.492347613,"t":1733950800}
+{"o":0.0000004765,"h":0.0000004809,"l":0.0000004274,"c":0.0000004298,"v":14446459.6822989024,"t":1733954400}
+{"o":0.0000004298,"h":0.000000436,"l":0.0000004063,"c":0.0000004094,"v":8483499.5471278932,"t":1733958000}
+{"o":0.0000004094,"h":0.0000004167,"l":0.0000003223,"c":0.0000003232,"v":36639216.1137632355,"t":1733961600}
+{"o":0.0000003232,"h":0.0000003289,"l":0.0000002757,"c":0.000000315,"v":158352805.57575351,"t":1733965200}
+{"o":0.000000315,"h":0.0000005016,"l":0.0000002832,"c":0.0000004928,"v":161444658.873924315,"t":1733968800}
+{"o":0.0000004928,"h":0.0000005165,"l":0.0000003873,"c":0.0000003916,"v":110246332.2374519259,"t":1733972400}
+{"o":0.0000003916,"h":0.000000463,"l":0.0000003879,"c":0.0000004398,"v":54881360.4569245949,"t":1733976000}
+{"o":0.0000004398,"h":0.0000004956,"l":0.000000413,"c":0.0000004159,"v":64082048.9024733827,"t":1733979600}
+{"o":0.0000004159,"h":0.0000004432,"l":0.0000003706,"c":0.0000003732,"v":33683492.7517792583,"t":1733983200}
+{"o":0.0000003732,"h":0.0000003769,"l":0.0000003671,"c":0.0000003696,"v":4590081.640248741,"t":1733986800}
+{"o":0.0000003696,"h":0.0000003697,"l":0.0000003285,"c":0.0000003561,"v":106695903.1371617317,"t":1733990400}
+{"o":0.0000003561,"h":0.0000003593,"l":0.0000003008,"c":0.000000334,"v":86257552.9902939051,"t":1733994000}
+{"o":0.000000334,"h":0.0000003377,"l":0.0000002986,"c":0.0000003098,"v":24176473.8182103708,"t":1733997600}
+{"o":0.0000003098,"h":0.0000003639,"l":0.0000003093,"c":0.0000003619,"v":38052326.7632585764,"t":1734001200}
+{"o":0.0000003619,"h":0.0000003698,"l":0.0000003168,"c":0.0000003652,"v":56909665.4856922403,"t":1734004800}
+{"o":0.0000003652,"h":0.0000003694,"l":0.0000003402,"c":0.0000003452,"v":13316071.1478062402,"t":1734008400}
+{"o":0.0000003452,"h":0.0000003486,"l":0.0000003318,"c":0.0000003328,"v":6451497.1016334277,"t":1734012000}
+{"o":0.0000003328,"h":0.0000003461,"l":0.0000003289,"c":0.0000003443,"v":9053017.3583794907,"t":1734015600}
+{"o":0.0000003443,"h":0.0000003469,"l":0.0000003228,"c":0.0000003327,"v":14167744.1899354719,"t":1734019200}
+{"o":0.0000003327,"h":0.0000003373,"l":0.0000003224,"c":0.0000003236,"v":4356031.0848857053,"t":1734022800}
+{"o":0.0000003236,"h":0.0000003302,"l":0.0000003193,"c":0.0000003238,"v":6049912.1431012079,"t":1734026400}
+{"o":0.0000003238,"h":0.0000003513,"l":0.0000003157,"c":0.0000003313,"v":27450794.4774921387,"t":1734030000}
+{"o":0.0000003313,"h":0.0000003348,"l":0.0000002786,"c":0.0000002935,"v":77025084.4696717858,"t":1734033600}
+{"o":0.0000002935,"h":0.0000003397,"l":0.0000002934,"c":0.000000338,"v":28455379.9198231809,"t":1734037200}
+{"o":0.000000338,"h":0.0000003409,"l":0.0000002999,"c":0.0000003283,"v":32357619.9821082056,"t":1734040800}
+{"o":0.0000003283,"h":0.0000003493,"l":0.0000003262,"c":0.0000003457,"v":11921166.8444221411,"t":1734044400}
+{"o":0.0000003457,"h":0.0000003481,"l":0.0000003396,"c":0.0000003464,"v":7935406.8252255451,"t":1734048000}
+{"o":0.0000003464,"h":0.0000004177,"l":0.0000003441,"c":0.0000003861,"v":66862656.1231271997,"t":1734051600}
+{"o":0.0000003861,"h":0.0000004255,"l":0.0000003684,"c":0.000000376,"v":47259972.1008781195,"t":1734055200}
+{"o":0.000000376,"h":0.0000003776,"l":0.0000003091,"c":0.0000003101,"v":27699808.1135579497,"t":1734058800}
+{"o":0.0000003101,"h":0.0000003312,"l":0.0000003008,"c":0.0000003155,"v":26919061.0852511302,"t":1734062400}
+{"o":0.0000003155,"h":0.0000003578,"l":0.0000002834,"c":0.0000002967,"v":74044893.945123598,"t":1734066000}
+{"o":0.0000002967,"h":0.0000003125,"l":0.0000002911,"c":0.0000003065,"v":16135849.0986739472,"t":1734069600}
+{"o":0.0000003065,"h":0.0000003245,"l":0.000000303,"c":0.0000003189,"v":18465361.5427387021,"t":1734073200}
+{"o":0.0000003189,"h":0.0000004815,"l":0.0000003142,"c":0.0000003357,"v":118822626.5867598355,"t":1734076800}
+{"o":0.0000003357,"h":0.0000003515,"l":0.0000003326,"c":0.000000336,"v":11304214.2430852428,"t":1734080400}
+{"o":0.000000336,"h":0.000000338,"l":0.0000003234,"c":0.000000324,"v":5596165.4258039733,"t":1734084000}
+{"o":0.000000324,"h":0.0000003277,"l":0.0000003223,"c":0.0000003265,"v":1390060.8025412199,"t":1734087600}
+{"o":0.0000003265,"h":0.0000003309,"l":0.0000003216,"c":0.0000003259,"v":4394709.1817052513,"t":1734091200}
+{"o":0.0000003259,"h":0.000000338,"l":0.0000003257,"c":0.0000003326,"v":6180856.8985394081,"t":1734094800}
+{"o":0.0000003326,"h":0.000000335,"l":0.000000325,"c":0.0000003313,"v":6148209.4872128284,"t":1734098400}
+{"o":0.0000003313,"h":0.000000343,"l":0.0000003193,"c":0.0000003266,"v":6726862.8635863187,"t":1734102000}
+{"o":0.0000003266,"h":0.0000003274,"l":0.0000002975,"c":0.0000003192,"v":24507859.7366041392,"t":1734105600}
+{"o":0.0000003192,"h":0.0000003318,"l":0.000000313,"c":0.0000003279,"v":6253804.323979008,"t":1734109200}
+{"o":0.0000003279,"h":0.0000003323,"l":0.0000003185,"c":0.0000003206,"v":9551541.2659198437,"t":1734112800}
+{"o":0.0000003206,"h":0.0000003223,"l":0.0000003017,"c":0.0000003042,"v":14891586.3965147175,"t":1734116400}
+{"o":0.0000003042,"h":0.0000003046,"l":0.0000002835,"c":0.0000002845,"v":21166837.3805503733,"t":1734120000}
+{"o":0.0000002845,"h":0.0000002882,"l":0.000000265,"c":0.0000002668,"v":17808669.2627142929,"t":1734123600}
+{"o":0.0000002668,"h":0.0000003001,"l":0.0000002607,"c":0.0000002955,"v":39135210.1791672856,"t":1734127200}
+{"o":0.0000002955,"h":0.0000002984,"l":0.0000002751,"c":0.0000002753,"v":24419617.9897626638,"t":1734130800}
+{"o":0.0000002753,"h":0.0000002897,"l":0.0000002682,"c":0.0000002787,"v":19356313.9150835536,"t":1734134400}
+{"o":0.0000002787,"h":0.0000002827,"l":0.00000027,"c":0.0000002717,"v":11329445.1583887432,"t":1734138000}
+{"o":0.0000002717,"h":0.0000002735,"l":0.0000002677,"c":0.0000002688,"v":1706429.6870274625,"t":1734141600}
+{"o":0.0000002688,"h":0.0000003689,"l":0.0000002678,"c":0.0000002856,"v":95751754.3090115637,"t":1734145200}
+{"o":0.0000002856,"h":0.0000002984,"l":0.0000002849,"c":0.0000002948,"v":7557243.0590503924,"t":1734148800}
+{"o":0.0000002948,"h":0.0000003124,"l":0.0000002939,"c":0.0000003109,"v":9519845.1045897342,"t":1734152400}
+{"o":0.0000003109,"h":0.0000005498,"l":0.0000003088,"c":0.0000005178,"v":131662761.4321560413,"t":1734156000}
+{"o":0.0000005178,"h":0.0000005333,"l":0.0000003566,"c":0.0000003741,"v":111631055.7286760956,"t":1734159600}
+{"o":0.0000003741,"h":0.0000004038,"l":0.0000003728,"c":0.0000004008,"v":10666126.738891298,"t":1734163200}
+{"o":0.0000004008,"h":0.0000004025,"l":0.000000359,"c":0.0000003603,"v":14915879.5804705843,"t":1734166800}
+{"o":0.0000003603,"h":0.0000003624,"l":0.0000003522,"c":0.0000003594,"v":4497006.246242879,"t":1734170400}
+{"o":0.0000003594,"h":0.0000003653,"l":0.0000003085,"c":0.0000003119,"v":26884443.7819518484,"t":1734174000}
+{"o":0.0000003119,"h":0.000000315,"l":0.0000003069,"c":0.0000003127,"v":2308217.7742803283,"t":1734177600}
+{"o":0.0000003127,"h":0.0000003291,"l":0.0000003099,"c":0.0000003257,"v":8755827.8691527676,"t":1734181200}
+{"o":0.0000003257,"h":0.0000003467,"l":0.0000003231,"c":0.0000003424,"v":8198437.3045466291,"t":1734184800}
+{"o":0.0000003424,"h":0.0000003461,"l":0.0000002627,"c":0.0000002637,"v":56976353.7642283216,"t":1734188400}
+{"o":0.0000002637,"h":0.0000002695,"l":0.0000002615,"c":0.0000002673,"v":8327120.3491558274,"t":1734192000}
+{"o":0.0000002673,"h":0.0000002866,"l":0.0000002658,"c":0.0000002704,"v":22713075.6480325386,"t":1734195600}
+{"o":0.0000002704,"h":0.000000276,"l":0.0000002665,"c":0.000000272,"v":5411495.7708509844,"t":1734199200}
+{"o":0.000000272,"h":0.0000002905,"l":0.0000002674,"c":0.0000002869,"v":14311285.7696156688,"t":1734202800}
+{"o":0.0000002869,"h":0.0000002908,"l":0.0000002746,"c":0.0000002803,"v":6854542.3375611901,"t":1734206400}
+{"o":0.0000002803,"h":0.0000003006,"l":0.0000002771,"c":0.0000002954,"v":19209013.7063457742,"t":1734210000}
+{"o":0.0000002954,"h":0.0000003403,"l":0.0000002925,"c":0.0000003282,"v":40228745.1309741214,"t":1734213600}
+{"o":0.0000003282,"h":0.0000003318,"l":0.0000002823,"c":0.0000003286,"v":46556374.9309194013,"t":1734217200}
+{"o":0.0000003286,"h":0.000000361,"l":0.0000003276,"c":0.0000003444,"v":19376363.0496507958,"t":1734220800}
+{"o":0.0000003444,"h":0.000000361,"l":0.000000312,"c":0.0000003124,"v":32740225.6858053133,"t":1734224400}
+{"o":0.0000003124,"h":0.0000003256,"l":0.0000002899,"c":0.000000315,"v":37154630.17207513,"t":1734228000}
+{"o":0.000000315,"h":0.0000004132,"l":0.0000003069,"c":0.0000003313,"v":98336726.8558518887,"t":1734231600}
+{"o":0.0000003313,"h":0.0000003413,"l":0.0000003198,"c":0.000000335,"v":19641404.1706772745,"t":1734235200}
+{"o":0.000000335,"h":0.0000003398,"l":0.0000003334,"c":0.0000003397,"v":2159698.3380877697,"t":1734238800}
+{"o":0.0000003397,"h":0.0000003426,"l":0.0000003113,"c":0.0000003206,"v":16715214.1496516392,"t":1734242400}
+{"o":0.0000003206,"h":0.0000003268,"l":0.0000003087,"c":0.0000003244,"v":8505884.439271044,"t":1734246000}
+{"o":0.0000003244,"h":0.0000003265,"l":0.0000003116,"c":0.0000003135,"v":6927374.1396242166,"t":1734249600}
+{"o":0.0000003135,"h":0.0000003144,"l":0.0000003116,"c":0.0000003119,"v":149863.829164798,"t":1734253200}
+{"o":0.0000003119,"h":0.0000003147,"l":0.0000003089,"c":0.0000003118,"v":612574.4956727179,"t":1734256800}
+{"o":0.0000003118,"h":0.0000003125,"l":0.0000003019,"c":0.0000003023,"v":6752456.826973659,"t":1734260400}
+{"o":0.0000003023,"h":0.0000003037,"l":0.0000002948,"c":0.0000002974,"v":3109218.4317129268,"t":1734264000}
+{"o":0.0000002974,"h":0.0000003003,"l":0.0000002934,"c":0.0000002963,"v":911836.574360669,"t":1734267600}
+{"o":0.0000002963,"h":0.0000003339,"l":0.0000002931,"c":0.000000317,"v":31757919.2929102294,"t":1734271200}
+{"o":0.000000317,"h":0.0000003275,"l":0.0000003167,"c":0.0000003176,"v":8539703.837723935,"t":1734274800}
+{"o":0.0000003176,"h":0.0000003214,"l":0.0000002948,"c":0.0000002953,"v":13431855.4004242923,"t":1734278400}
+{"o":0.0000002953,"h":0.0000003324,"l":0.0000002952,"c":0.0000003061,"v":38934165.2829286158,"t":1734282000}
+{"o":0.0000003061,"h":0.0000003133,"l":0.0000003047,"c":0.0000003125,"v":4096299.1473070667,"t":1734285600}
+{"o":0.0000003125,"h":0.000000315,"l":0.0000002983,"c":0.0000002995,"v":8892510.0939477999,"t":1734289200}
+{"o":0.0000002995,"h":0.0000003023,"l":0.0000002908,"c":0.0000002922,"v":4047832.9321360835,"t":1734292800}
+{"o":0.0000002922,"h":0.0000002986,"l":0.0000002683,"c":0.0000002729,"v":12108474.6295721866,"t":1734296400}
+{"o":0.0000002729,"h":0.0000002754,"l":0.0000002622,"c":0.000000271,"v":10149437.7802921664,"t":1734300000}
+{"o":0.000000271,"h":0.0000002734,"l":0.0000002535,"c":0.0000002633,"v":22203388.4914485663,"t":1734303600}
+{"o":0.0000002633,"h":0.0000002852,"l":0.000000259,"c":0.0000002682,"v":20374471.5508980267,"t":1734307200}
+{"o":0.0000002682,"h":0.0000002701,"l":0.0000002623,"c":0.000000264,"v":3101797.7894720384,"t":1734310800}
+{"o":0.000000264,"h":0.0000002748,"l":0.0000002585,"c":0.0000002696,"v":11940731.6249933001,"t":1734314400}
+{"o":0.0000002696,"h":0.0000002832,"l":0.0000002678,"c":0.0000002822,"v":12057275.1065531597,"t":1734318000}
+{"o":0.0000002822,"h":0.0000002954,"l":0.0000002809,"c":0.0000002907,"v":7353899.5463779224,"t":1734321600}
+{"o":0.0000002907,"h":0.0000003053,"l":0.0000002875,"c":0.0000003026,"v":8219193.8434683383,"t":1734325200}
+{"o":0.0000003026,"h":0.0000003058,"l":0.0000002918,"c":0.0000002928,"v":6668228.0338465143,"t":1734328800}
+{"o":0.0000002928,"h":0.0000002952,"l":0.0000002692,"c":0.0000002701,"v":12820654.608037442,"t":1734332400}
+{"o":0.0000002701,"h":0.0000002759,"l":0.0000002683,"c":0.0000002725,"v":3718904.8412660398,"t":1734336000}
+{"o":0.0000002725,"h":0.0000002744,"l":0.000000263,"c":0.0000002652,"v":5357488.6660403721,"t":1734339600}
+{"o":0.0000002652,"h":0.0000002694,"l":0.0000002564,"c":0.000000258,"v":7633580.1092818892,"t":1734343200}
+{"o":0.000000258,"h":0.000000264,"l":0.0000002507,"c":0.0000002565,"v":2189132.563240278,"t":1734346800}
+{"o":0.0000002565,"h":0.0000002622,"l":0.0000002543,"c":0.0000002589,"v":422709.403504353,"t":1734350400}
+{"o":0.0000002589,"h":0.0000002603,"l":0.0000002356,"c":0.0000002422,"v":19165835.1639141254,"t":1734354000}
+{"o":0.0000002422,"h":0.000000244,"l":0.0000002339,"c":0.000000238,"v":4542346.8031986272,"t":1734357600}
+{"o":0.000000238,"h":0.0000002404,"l":0.0000002333,"c":0.0000002348,"v":4961878.0318835676,"t":1734361200}
+{"o":0.0000002348,"h":0.000000238,"l":0.0000002319,"c":0.0000002361,"v":1219686.1835672159,"t":1734364800}
+{"o":0.0000002361,"h":0.0000002368,"l":0.0000002296,"c":0.0000002313,"v":3592744.0889883591,"t":1734368400}
+{"o":0.0000002313,"h":0.0000002344,"l":0.0000002264,"c":0.0000002307,"v":280991.093834435,"t":1734372000}
+{"o":0.0000002307,"h":0.0000002363,"l":0.0000002225,"c":0.000000226,"v":4801228.556450489,"t":1734375600}
+{"o":0.000000226,"h":0.0000002302,"l":0.0000002226,"c":0.0000002288,"v":3163954.1614271854,"t":1734379200}
+{"o":0.0000002288,"h":0.0000002288,"l":0.0000002142,"c":0.000000215,"v":10503281.1459207945,"t":1734382800}
+{"o":0.000000215,"h":0.0000002315,"l":0.0000002095,"c":0.0000002106,"v":28119832.0461961292,"t":1734386400}
+{"o":0.0000002106,"h":0.0000002146,"l":0.0000002101,"c":0.0000002142,"v":4521200.8343275907,"t":1734390000}
+{"o":0.0000002142,"h":0.0000002186,"l":0.0000002064,"c":0.0000002111,"v":5291381.8406068049,"t":1734393600}
+{"o":0.0000002111,"h":0.0000002215,"l":0.0000002081,"c":0.0000002175,"v":15185550.867994085,"t":1734397200}
+{"o":0.0000002175,"h":0.0000002202,"l":0.0000002163,"c":0.0000002188,"v":1033540.3625238941,"t":1734400800}
+{"o":0.0000002188,"h":0.0000002218,"l":0.0000002147,"c":0.0000002158,"v":4101771.7595045902,"t":1734404400}
+{"o":0.0000002158,"h":0.0000002189,"l":0.0000002133,"c":0.0000002164,"v":1059519.675350592,"t":1734408000}
+{"o":0.0000002164,"h":0.0000002176,"l":0.000000213,"c":0.0000002132,"v":1519305.9481073059,"t":1734411600}
+{"o":0.0000002132,"h":0.0000002144,"l":0.0000002119,"c":0.0000002129,"v":1325390.762478305,"t":1734415200}
+{"o":0.0000002129,"h":0.000000214,"l":0.000000205,"c":0.0000002059,"v":8899575.9054260012,"t":1734418800}
+{"o":0.0000002059,"h":0.0000002096,"l":0.0000002023,"c":0.0000002036,"v":7902796.9723772472,"t":1734422400}
+{"o":0.0000002036,"h":0.0000002096,"l":0.0000001989,"c":0.0000002044,"v":3429349.181785726,"t":1734426000}
+{"o":0.0000002044,"h":0.0000002076,"l":0.0000002025,"c":0.0000002033,"v":884644.0730674511,"t":1734429600}
+{"o":0.0000002033,"h":0.000000205,"l":0.0000002019,"c":0.0000002035,"v":1092298.9784276721,"t":1734433200}
+{"o":0.0000002035,"h":0.0000002053,"l":0.0000001958,"c":0.0000001994,"v":2127175.2354243621,"t":1734436800}
+{"o":0.0000001994,"h":0.0000002047,"l":0.0000001977,"c":0.0000002021,"v":1537292.600345752,"t":1734440400}
+{"o":0.0000002021,"h":0.0000002063,"l":0.0000001925,"c":0.0000001977,"v":4272168.6191389831,"t":1734444000}
+{"o":0.0000001977,"h":0.0000002023,"l":0.0000001915,"c":0.0000001929,"v":2530543.441979534,"t":1734447600}
+{"o":0.0000001929,"h":0.0000001991,"l":0.0000001872,"c":0.0000001929,"v":896030.705435615,"t":1734451200}
+{"o":0.0000001929,"h":0.0000001963,"l":0.0000001822,"c":0.0000001859,"v":10211291.4840709642,"t":1734454800}
+{"o":0.0000001859,"h":0.0000001889,"l":0.0000001838,"c":0.0000001849,"v":3665447.8425767967,"t":1734458400}
+{"o":0.0000001849,"h":0.0000001868,"l":0.0000001826,"c":0.0000001842,"v":1333912.3262094657,"t":1734462000}
+{"o":0.0000001842,"h":0.0000001895,"l":0.0000001821,"c":0.0000001873,"v":3944122.9428847912,"t":1734465600}
+{"o":0.0000001873,"h":0.0000001895,"l":0.0000001837,"c":0.0000001848,"v":2734412.7587047121,"t":1734469200}
+{"o":0.0000001848,"h":0.0000001993,"l":0.0000001837,"c":0.0000001942,"v":13240254.8133704755,"t":1734472800}
+{"o":0.0000001942,"h":0.0000002074,"l":0.0000001935,"c":0.000000202,"v":11577834.0197948813,"t":1734476400}
+{"o":0.000000202,"h":0.0000002054,"l":0.0000001952,"c":0.0000002029,"v":15119075.121012317,"t":1734480000}
+{"o":0.0000002029,"h":0.0000002139,"l":0.0000001938,"c":0.0000001997,"v":22350848.3597307578,"t":1734483600}
+{"o":0.0000001997,"h":0.0000002005,"l":0.0000001815,"c":0.0000001831,"v":4320953.1902306378,"t":1734487200}
+{"o":0.0000001831,"h":0.000000185,"l":0.0000001795,"c":0.000000182,"v":8822275.2594008967,"t":1734490800}
+{"o":0.000000182,"h":0.0000001868,"l":0.0000001809,"c":0.000000185,"v":2593734.0123653943,"t":1734494400}
+{"o":0.000000185,"h":0.000000216,"l":0.000000184,"c":0.0000002134,"v":35122609.6842198372,"t":1734498000}
+{"o":0.0000002134,"h":0.0000002159,"l":0.0000002099,"c":0.0000002113,"v":1759670.2717317501,"t":1734501600}
+{"o":0.0000002113,"h":0.0000002124,"l":0.0000002095,"c":0.000000211,"v":626505.551870513,"t":1734505200}
+{"o":0.000000211,"h":0.0000002132,"l":0.0000002091,"c":0.0000002117,"v":250564.552079853,"t":1734508800}
+{"o":0.0000002117,"h":0.0000002164,"l":0.0000002098,"c":0.0000002154,"v":7842181.8707555532,"t":1734512400}
+{"o":0.0000002154,"h":0.0000002181,"l":0.0000002067,"c":0.0000002076,"v":15236055.3171682619,"t":1734516000}
+{"o":0.0000002076,"h":0.0000002078,"l":0.0000001928,"c":0.0000001939,"v":5555051.1268156292,"t":1734519600}
+{"o":0.0000001939,"h":0.0000001966,"l":0.0000001914,"c":0.0000001942,"v":875205.623713578,"t":1734523200}
+{"o":0.0000001942,"h":0.0000001958,"l":0.0000001928,"c":0.0000001949,"v":0.0,"t":1734526800}
+{"o":0.0000001949,"h":0.0000001969,"l":0.0000001931,"c":0.0000001961,"v":3759869.1877434128,"t":1734530400}
+{"o":0.0000001961,"h":0.0000001976,"l":0.0000001918,"c":0.0000001941,"v":638029.2880679769,"t":1734534000}
+{"o":0.0000001941,"h":0.0000001964,"l":0.0000001895,"c":0.0000001915,"v":5938409.7024013922,"t":1734537600}
+{"o":0.0000001915,"h":0.0000001935,"l":0.0000001877,"c":0.0000001902,"v":658919.7386934321,"t":1734541200}
+{"o":0.0000001902,"h":0.0000001917,"l":0.0000001887,"c":0.0000001893,"v":456503.060725517,"t":1734544800}
+{"o":0.0000001893,"h":0.000000195,"l":0.000000189,"c":0.0000001948,"v":0.0,"t":1734548400}
+{"o":0.0000001948,"h":0.0000002007,"l":0.0000001834,"c":0.0000001883,"v":5975507.5721105607,"t":1734552000}
+{"o":0.0000001883,"h":0.0000001925,"l":0.0000001813,"c":0.0000001825,"v":930048.102459018,"t":1734555600}
+{"o":0.0000001825,"h":0.0000001862,"l":0.0000001679,"c":0.0000001709,"v":16251560.0829128772,"t":1734559200}
+{"o":0.0000001709,"h":0.0000001869,"l":0.0000001699,"c":0.0000001818,"v":24082834.6719488315,"t":1734562800}
+{"o":0.0000001818,"h":0.0000001844,"l":0.0000001755,"c":0.0000001764,"v":8088532.5144781675,"t":1734566400}
+{"o":0.0000001764,"h":0.000000181,"l":0.0000001737,"c":0.0000001779,"v":796919.8775471731,"t":1734570000}
+{"o":0.0000001779,"h":0.0000001824,"l":0.0000001736,"c":0.0000001737,"v":1170093.4956742357,"t":1734573600}
+{"o":0.0000001737,"h":0.0000001811,"l":0.0000001694,"c":0.0000001777,"v":137297.825850851,"t":1734577200}
+{"o":0.0000001777,"h":0.0000001799,"l":0.0000001768,"c":0.0000001786,"v":1573608.5088960209,"t":1734580800}
+{"o":0.0000001786,"h":0.0000001798,"l":0.0000001761,"c":0.0000001774,"v":173963.478617404,"t":1734584400}
+{"o":0.0000001774,"h":0.0000001786,"l":0.0000001762,"c":0.0000001771,"v":0.0,"t":1734588000}
+{"o":0.0000001771,"h":0.0000001794,"l":0.0000001751,"c":0.0000001778,"v":403506.814738621,"t":1734591600}
+{"o":0.0000001778,"h":0.0000001809,"l":0.0000001762,"c":0.0000001788,"v":581272.1710700031,"t":1734595200}
+{"o":0.0000001788,"h":0.0000001794,"l":0.0000001771,"c":0.0000001776,"v":45117.333043653,"t":1734598800}
+{"o":0.0000001776,"h":0.0000001786,"l":0.0000001765,"c":0.0000001776,"v":513848.374798843,"t":1734602400}
+{"o":0.0000001776,"h":0.0000001785,"l":0.0000001763,"c":0.0000001766,"v":1131431.656111137,"t":1734606000}
+{"o":0.0000001766,"h":0.0000001808,"l":0.0000001731,"c":0.0000001764,"v":1870081.4571059961,"t":1734609600}
+{"o":0.0000001764,"h":0.000000177,"l":0.0000001722,"c":0.0000001734,"v":2624248.9271133132,"t":1734613200}
+{"o":0.0000001734,"h":0.0000001753,"l":0.0000001652,"c":0.0000001686,"v":7339226.3503180966,"t":1734616800}
+{"o":0.0000001686,"h":0.0000001726,"l":0.0000001607,"c":0.0000001615,"v":5162383.541543778,"t":1734620400}
+{"o":0.0000001615,"h":0.000000166,"l":0.0000001604,"c":0.0000001629,"v":22570.539954655,"t":1734624000}
+{"o":0.0000001629,"h":0.0000001728,"l":0.0000001592,"c":0.0000001666,"v":974639.264856772,"t":1734627600}
+{"o":0.0000001666,"h":0.0000001763,"l":0.000000159,"c":0.0000001643,"v":34990.544844382,"t":1734631200}
+{"o":0.0000001643,"h":0.0000001712,"l":0.000000159,"c":0.0000001629,"v":406392.448072257,"t":1734634800}
+{"o":0.0000001629,"h":0.0000001672,"l":0.0000001595,"c":0.0000001617,"v":2342028.4841071349,"t":1734638400}
+{"o":0.0000001617,"h":0.0000001663,"l":0.0000001571,"c":0.0000001622,"v":74678.601859924,"t":1734642000}
+{"o":0.0000001622,"h":0.0000001651,"l":0.0000001599,"c":0.0000001614,"v":15434.738221946,"t":1734645600}
+{"o":0.0000001614,"h":0.0000001645,"l":0.0000001611,"c":0.0000001637,"v":153197.128753254,"t":1734649200}
+{"o":0.0000001637,"h":0.0000001654,"l":0.0000001584,"c":0.0000001596,"v":2925970.8264406384,"t":1734652800}
+{"o":0.0000001596,"h":0.0000001613,"l":0.000000158,"c":0.0000001599,"v":453230.561664446,"t":1734656400}
+{"o":0.0000001599,"h":0.0000001622,"l":0.0000001552,"c":0.0000001583,"v":2284865.4341847007,"t":1734660000}
+{"o":0.0000001583,"h":0.0000001603,"l":0.0000001553,"c":0.0000001574,"v":1129482.4610123648,"t":1734663600}
+{"o":0.0000001574,"h":0.0000001587,"l":0.0000001558,"c":0.0000001583,"v":66665.314037106,"t":1734667200}
+{"o":0.0000001583,"h":0.0000001605,"l":0.0000001549,"c":0.0000001572,"v":479904.892579244,"t":1734670800}
+{"o":0.0000001572,"h":0.000000161,"l":0.0000001558,"c":0.0000001596,"v":0.0,"t":1734674400}
+{"o":0.0000001596,"h":0.0000001598,"l":0.0000001553,"c":0.0000001585,"v":3819.448388244,"t":1734678000}
+{"o":0.0000001585,"h":0.0000001759,"l":0.0000001583,"c":0.0000001669,"v":0.0,"t":1734681600}
+{"o":0.0000001669,"h":0.0000001702,"l":0.0000001626,"c":0.0000001659,"v":0.0,"t":1734685200}
+{"o":0.0000001659,"h":0.0000001718,"l":0.0000001535,"c":0.000000155,"v":2467578.2517856453,"t":1734688800}
+{"o":0.000000155,"h":0.0000001616,"l":0.0000001507,"c":0.0000001578,"v":655539.272584283,"t":1734692400}
+{"o":0.0000001578,"h":0.0000001648,"l":0.0000001497,"c":0.0000001567,"v":59448.771792171,"t":1734696000}
+{"o":0.0000001567,"h":0.0000001581,"l":0.0000001521,"c":0.0000001524,"v":2611920.9379339553,"t":1734699600}
+{"o":0.0000001524,"h":0.0000001564,"l":0.0000001514,"c":0.0000001548,"v":187343.176067938,"t":1734703200}
+{"o":0.0000001548,"h":0.0000001629,"l":0.0000001524,"c":0.0000001599,"v":13717640.3497644868,"t":1734706800}
+{"o":0.0000001599,"h":0.0000001612,"l":0.0000001569,"c":0.0000001586,"v":100778.931396057,"t":1734710400}
+{"o":0.0000001586,"h":0.0000001593,"l":0.0000001569,"c":0.0000001575,"v":0.0,"t":1734714000}
+{"o":0.0000001575,"h":0.0000001614,"l":0.0000001564,"c":0.0000001594,"v":255965.773011962,"t":1734717600}
+{"o":0.0000001594,"h":0.000000162,"l":0.0000001571,"c":0.0000001604,"v":5101426.0120814033,"t":1734721200}
+{"o":0.0000001604,"h":0.0000001781,"l":0.0000001559,"c":0.0000001757,"v":30263454.9094247669,"t":1734724800}
+{"o":0.0000001757,"h":0.0000001778,"l":0.000000172,"c":0.0000001737,"v":747955.552570108,"t":1734728400}
+{"o":0.0000001737,"h":0.0000001758,"l":0.0000001721,"c":0.0000001737,"v":479450.186834206,"t":1734732000}
+{"o":0.0000001737,"h":0.000000177,"l":0.000000172,"c":0.0000001736,"v":722825.9501751261,"t":1734735600}
+{"o":0.0000001736,"h":0.000000175,"l":0.0000001725,"c":0.0000001734,"v":1355576.259313609,"t":1734739200}
+{"o":0.0000001734,"h":0.0000001739,"l":0.0000001632,"c":0.0000001643,"v":24142033.4067518078,"t":1734742800}
+{"o":0.0000001643,"h":0.0000001654,"l":0.0000001435,"c":0.0000001445,"v":15474438.4447501805,"t":1734746400}
+{"o":0.0000001445,"h":0.0000001564,"l":0.0000001406,"c":0.0000001411,"v":41476040.0286739245,"t":1734750000}
+{"o":0.0000001411,"h":0.000000144,"l":0.0000001396,"c":0.0000001423,"v":2406558.891580631,"t":1734753600}
+{"o":0.0000001423,"h":0.0000001425,"l":0.0000001403,"c":0.0000001404,"v":0.0,"t":1734757200}
+{"o":0.0000001404,"h":0.0000001414,"l":0.0000001397,"c":0.0000001402,"v":0.0,"t":1734760800}
+{"o":0.0000001402,"h":0.0000001465,"l":0.0000001383,"c":0.0000001439,"v":5210540.9747249633,"t":1734764400}
+{"o":0.0000001439,"h":0.0000001455,"l":0.0000001422,"c":0.0000001449,"v":829308.31196675,"t":1734768000}
+{"o":0.0000001449,"h":0.0000001465,"l":0.0000001422,"c":0.0000001436,"v":12610.6203104,"t":1734771600}
+{"o":0.0000001436,"h":0.0000001485,"l":0.0000001426,"c":0.000000148,"v":4722645.9149481039,"t":1734775200}
+{"o":0.000000148,"h":0.0000001498,"l":0.0000001373,"c":0.0000001385,"v":23727233.8202893026,"t":1734778800}
+{"o":0.0000001385,"h":0.0000001431,"l":0.0000001284,"c":0.0000001327,"v":772206.518988027,"t":1734782400}
+{"o":0.0000001327,"h":0.0000001389,"l":0.0000001302,"c":0.0000001371,"v":7089291.8111074809,"t":1734786000}
+{"o":0.0000001371,"h":0.0000001394,"l":0.0000001354,"c":0.0000001386,"v":675148.971637454,"t":1734789600}
+{"o":0.0000001386,"h":0.000000139,"l":0.0000001355,"c":0.000000136,"v":966603.000146148,"t":1734793200}
+{"o":0.000000136,"h":0.0000001391,"l":0.0000001354,"c":0.0000001384,"v":18450.626889332,"t":1734796800}
+{"o":0.0000001384,"h":0.000000141,"l":0.0000001348,"c":0.0000001357,"v":224183.431224003,"t":1734800400}
+{"o":0.0000001357,"h":0.000000139,"l":0.0000001325,"c":0.0000001347,"v":37963.199702503,"t":1734804000}
+{"o":0.0000001347,"h":0.0000001377,"l":0.0000001326,"c":0.0000001349,"v":1951105.5098009328,"t":1734807600}
+{"o":0.0000001349,"h":0.000000137,"l":0.0000001335,"c":0.0000001357,"v":115396.212093205,"t":1734811200}
+{"o":0.0000001357,"h":0.0000001379,"l":0.0000001341,"c":0.000000136,"v":935681.4620078719,"t":1734814800}
+{"o":0.000000136,"h":0.000000137,"l":0.0000001328,"c":0.0000001351,"v":341307.82089538,"t":1734818400}
+{"o":0.0000001351,"h":0.0000001376,"l":0.0000001342,"c":0.0000001352,"v":775937.3141599371,"t":1734822000}
+{"o":0.0000001352,"h":0.0000001383,"l":0.0000001334,"c":0.0000001361,"v":969253.7057953259,"t":1734825600}
+{"o":0.0000001361,"h":0.0000001372,"l":0.0000001346,"c":0.0000001355,"v":0.0,"t":1734829200}
+{"o":0.0000001355,"h":0.0000001367,"l":0.0000001345,"c":0.000000136,"v":95282.012934731,"t":1734832800}
+{"o":0.000000136,"h":0.000000137,"l":0.0000001345,"c":0.0000001354,"v":0.0,"t":1734836400}
+{"o":0.0000001354,"h":0.0000001374,"l":0.000000134,"c":0.0000001366,"v":1661873.9728567551,"t":1734840000}
+{"o":0.0000001366,"h":0.0000001382,"l":0.0000001325,"c":0.0000001326,"v":511554.516376234,"t":1734843600}
+{"o":0.0000001326,"h":0.0000001357,"l":0.0000001304,"c":0.0000001334,"v":993418.274702826,"t":1734847200}
+{"o":0.0000001334,"h":0.0000001376,"l":0.0000001322,"c":0.0000001339,"v":10656327.376662232,"t":1734850800}
+{"o":0.0000001339,"h":0.0000001343,"l":0.0000001329,"c":0.0000001339,"v":0.0,"t":1734854400}
+{"o":0.0000001339,"h":0.0000001352,"l":0.0000001321,"c":0.0000001339,"v":129388.492814886,"t":1734858000}
+{"o":0.0000001339,"h":0.0000001359,"l":0.0000001329,"c":0.0000001357,"v":3482784.6071013128,"t":1734861600}
+{"o":0.0000001357,"h":0.0000001378,"l":0.0000001346,"c":0.0000001369,"v":4284556.5409958614,"t":1734865200}
+{"o":0.0000001369,"h":0.0000001388,"l":0.000000136,"c":0.0000001377,"v":2439027.96159678,"t":1734868800}
+{"o":0.0000001377,"h":0.0000001388,"l":0.0000001362,"c":0.0000001377,"v":92952.061516985,"t":1734872400}
+{"o":0.0000001377,"h":0.0000001421,"l":0.0000001327,"c":0.0000001372,"v":676569.702049635,"t":1734876000}
+{"o":0.0000001372,"h":0.0000001388,"l":0.0000001347,"c":0.0000001366,"v":10110.686608034,"t":1734879600}
+{"o":0.0000001366,"h":0.0000001381,"l":0.0000001352,"c":0.0000001362,"v":985804.8128053569,"t":1734883200}
+{"o":0.0000001362,"h":0.0000001385,"l":0.000000136,"c":0.0000001377,"v":1246712.1422768382,"t":1734886800}
+{"o":0.0000001377,"h":0.000000138,"l":0.0000001359,"c":0.0000001375,"v":0.0,"t":1734890400}
+{"o":0.0000001375,"h":0.0000001407,"l":0.0000001349,"c":0.0000001378,"v":656023.075994164,"t":1734894000}
+{"o":0.0000001378,"h":0.0000001391,"l":0.0000001358,"c":0.000000136,"v":0.0,"t":1734897600}
+{"o":0.000000136,"h":0.0000001391,"l":0.0000001349,"c":0.0000001379,"v":150632.544204218,"t":1734901200}
+{"o":0.0000001379,"h":0.0000001403,"l":0.0000001352,"c":0.000000137,"v":81957.365704675,"t":1734904800}
+{"o":0.000000137,"h":0.0000001387,"l":0.0000001334,"c":0.0000001347,"v":4700000.0,"t":1734908400}
+{"o":0.0000001347,"h":0.0000001368,"l":0.0000001332,"c":0.0000001343,"v":351216.908700481,"t":1734912000}
+{"o":0.0000001343,"h":0.0000001373,"l":0.0000001321,"c":0.0000001358,"v":387289.637304203,"t":1734915600}
+{"o":0.0000001358,"h":0.0000001372,"l":0.0000001331,"c":0.0000001333,"v":22504.102127815,"t":1734919200}
+{"o":0.0000001333,"h":0.0000001372,"l":0.0000001279,"c":0.0000001321,"v":224455.113347674,"t":1734922800}
+{"o":0.0000001321,"h":0.0000001358,"l":0.000000131,"c":0.0000001358,"v":4034093.6876442162,"t":1734926400}
+{"o":0.0000001358,"h":0.000000146,"l":0.0000001353,"c":0.0000001453,"v":13200137.9984872118,"t":1734930000}
+{"o":0.0000001453,"h":0.000000148,"l":0.0000001436,"c":0.0000001465,"v":1531877.4627490109,"t":1734933600}
+{"o":0.0000001465,"h":0.0000001474,"l":0.0000001396,"c":0.00000014,"v":6707384.4243420623,"t":1734937200}
+{"o":0.00000014,"h":0.0000001413,"l":0.0000001381,"c":0.0000001393,"v":274566.275650346,"t":1734940800}
+{"o":0.0000001393,"h":0.0000001394,"l":0.0000001376,"c":0.000000139,"v":0.0,"t":1734944400}
+{"o":0.000000139,"h":0.0000001454,"l":0.0000001382,"c":0.0000001424,"v":15846856.8792425729,"t":1734948000}
+{"o":0.0000001424,"h":0.0000001439,"l":0.0000001401,"c":0.0000001417,"v":7352.92541885,"t":1734951600}
+{"o":0.0000001417,"h":0.0000001466,"l":0.0000001391,"c":0.0000001451,"v":20193405.721912045,"t":1734955200}
+{"o":0.0000001451,"h":0.0000001475,"l":0.0000001387,"c":0.0000001401,"v":9263684.2698710449,"t":1734958800}
+{"o":0.0000001401,"h":0.0000001459,"l":0.0000001382,"c":0.0000001392,"v":16930059.0758665688,"t":1734962400}
+{"o":0.0000001392,"h":0.0000001431,"l":0.0000001376,"c":0.0000001428,"v":9770.078083954,"t":1734966000}
+{"o":0.0000001428,"h":0.0000001432,"l":0.0000001386,"c":0.000000139,"v":1156618.88288364,"t":1734969600}
+{"o":0.000000139,"h":0.0000001398,"l":0.0000001382,"c":0.0000001394,"v":0.0,"t":1734973200}
+{"o":0.0000001394,"h":0.0000001507,"l":0.0000001383,"c":0.0000001483,"v":18759944.2996013351,"t":1734976800}
+{"o":0.0000001483,"h":0.0000001511,"l":0.0000001447,"c":0.0000001475,"v":1116855.0590377729,"t":1734980400}
+{"o":0.0000001475,"h":0.0000001678,"l":0.0000001442,"c":0.0000001639,"v":56402334.3701774776,"t":1734984000}
+{"o":0.0000001639,"h":0.0000001744,"l":0.0000001618,"c":0.0000001737,"v":12664277.9899923895,"t":1734987600}
+{"o":0.0000001737,"h":0.0000001783,"l":0.000000164,"c":0.0000001642,"v":27869733.1109559685,"t":1734991200}
+{"o":0.0000001642,"h":0.0000001671,"l":0.0000001541,"c":0.0000001561,"v":774697.6272001979,"t":1734994800}
+{"o":0.0000001561,"h":0.000000158,"l":0.0000001557,"c":0.0000001567,"v":512969.244448229,"t":1734998400}
+{"o":0.0000001567,"h":0.0000001587,"l":0.0000001548,"c":0.0000001573,"v":1152573.6842921092,"t":1735002000}
+{"o":0.0000001573,"h":0.0000001631,"l":0.0000001555,"c":0.0000001615,"v":12731503.9138215967,"t":1735005600}
+{"o":0.0000001615,"h":0.000000163,"l":0.0000001596,"c":0.000000161,"v":1702682.3743477031,"t":1735009200}
+{"o":0.000000161,"h":0.0000001616,"l":0.00000016,"c":0.0000001602,"v":0.0,"t":1735012800}
+{"o":0.0000001602,"h":0.0000001692,"l":0.0000001594,"c":0.0000001647,"v":13738175.8914206307,"t":1735016400}
+{"o":0.0000001647,"h":0.0000002243,"l":0.0000001646,"c":0.0000002234,"v":74520175.502987206,"t":1735020000}
+{"o":0.0000002234,"h":0.0000002242,"l":0.0000002089,"c":0.0000002096,"v":11623603.2725747582,"t":1735023600}
+{"o":0.0000002096,"h":0.0000002204,"l":0.0000002068,"c":0.0000002169,"v":6026297.0878147213,"t":1735027200}
+{"o":0.0000002169,"h":0.0000002213,"l":0.0000002145,"c":0.0000002197,"v":643447.35475618,"t":1735030800}
+{"o":0.0000002197,"h":0.000000222,"l":0.0000002157,"c":0.0000002182,"v":859313.367920801,"t":1735034400}
+{"o":0.0000002182,"h":0.0000002516,"l":0.0000002153,"c":0.0000002484,"v":34078174.7231286764,"t":1735038000}
+{"o":0.0000002484,"h":0.0000002682,"l":0.0000002461,"c":0.0000002634,"v":19439139.0867342502,"t":1735041600}
+{"o":0.0000002634,"h":0.0000002934,"l":0.0000002549,"c":0.0000002731,"v":61854610.6798487231,"t":1735045200}
+{"o":0.0000002731,"h":0.0000002753,"l":0.0000002461,"c":0.0000002477,"v":33014833.6292984895,"t":1735048800}
+{"o":0.0000002477,"h":0.0000002497,"l":0.0000002398,"c":0.0000002429,"v":6848654.4792374298,"t":1735052400}
+{"o":0.0000002429,"h":0.0000002474,"l":0.0000002406,"c":0.0000002449,"v":5382468.8487243876,"t":1735056000}
+{"o":0.0000002449,"h":0.0000002474,"l":0.0000002341,"c":0.0000002348,"v":6072173.2576785535,"t":1735059600}
+{"o":0.0000002348,"h":0.000000236,"l":0.0000002196,"c":0.000000222,"v":11340894.2901572976,"t":1735063200}
+{"o":0.000000222,"h":0.0000002239,"l":0.0000002172,"c":0.0000002199,"v":3003574.9142936948,"t":1735066800}
+{"o":0.0000002199,"h":0.0000002225,"l":0.0000002184,"c":0.0000002197,"v":812514.127005815,"t":1735070400}
+{"o":0.0000002197,"h":0.0000002251,"l":0.0000002148,"c":0.0000002173,"v":11676136.1015166193,"t":1735074000}
+{"o":0.0000002173,"h":0.0000002196,"l":0.0000002159,"c":0.0000002188,"v":1856658.2419554761,"t":1735077600}
+{"o":0.0000002188,"h":0.0000002198,"l":0.0000001924,"c":0.0000001936,"v":24076698.0756163485,"t":1735081200}
+{"o":0.0000001936,"h":0.0000001943,"l":0.0000001898,"c":0.0000001925,"v":3015666.222395523,"t":1735084800}
+{"o":0.0000001925,"h":0.0000001953,"l":0.0000001881,"c":0.0000001913,"v":2068243.488958155,"t":1735088400}
+{"o":0.0000001913,"h":0.0000001914,"l":0.0000001889,"c":0.0000001891,"v":0.0,"t":1735092000}
+{"o":0.0000001891,"h":0.0000001922,"l":0.0000001883,"c":0.0000001919,"v":1212283.58421141,"t":1735095600}
+{"o":0.0000001919,"h":0.0000001999,"l":0.0000001917,"c":0.000000199,"v":6615258.6908517499,"t":1735099200}
+{"o":0.000000199,"h":0.0000002133,"l":0.0000001982,"c":0.0000002122,"v":15914535.2497429624,"t":1735102800}
+{"o":0.0000002122,"h":0.0000002149,"l":0.000000211,"c":0.0000002131,"v":115651.106293687,"t":1735106400}
+{"o":0.0000002131,"h":0.0000002181,"l":0.0000002114,"c":0.0000002159,"v":2795142.5747102541,"t":1735110000}
+{"o":0.0000002159,"h":0.0000002171,"l":0.0000002148,"c":0.0000002166,"v":39738.102362134,"t":1735113600}
+{"o":0.0000002166,"h":0.0000002171,"l":0.000000215,"c":0.0000002157,"v":12195.701183343,"t":1735117200}
+{"o":0.0000002157,"h":0.0000002188,"l":0.0000002115,"c":0.0000002159,"v":117245.045973506,"t":1735120800}
+{"o":0.0000002159,"h":0.0000002194,"l":0.0000002146,"c":0.0000002186,"v":67457.478466663,"t":1735124400}
+{"o":0.0000002186,"h":0.0000002244,"l":0.0000002142,"c":0.000000218,"v":13273808.5930909924,"t":1735128000}
+{"o":0.000000218,"h":0.0000002199,"l":0.000000216,"c":0.0000002161,"v":2378153.1938575679,"t":1735131600}
+{"o":0.0000002161,"h":0.0000002227,"l":0.0000002134,"c":0.0000002205,"v":2816116.0177953369,"t":1735135200}
+{"o":0.0000002205,"h":0.0000002227,"l":0.0000002176,"c":0.0000002188,"v":239158.482627917,"t":1735138800}
+{"o":0.0000002188,"h":0.0000002225,"l":0.0000002055,"c":0.0000002069,"v":11047081.0174283013,"t":1735142400}
+{"o":0.0000002069,"h":0.0000002079,"l":0.0000002039,"c":0.0000002051,"v":933232.642596622,"t":1735146000}
+{"o":0.0000002051,"h":0.0000002087,"l":0.0000002043,"c":0.0000002053,"v":2930099.4259537081,"t":1735149600}
+{"o":0.0000002053,"h":0.0000002063,"l":0.0000001923,"c":0.0000002053,"v":20733598.5456888638,"t":1735153200}
+{"o":0.0000002053,"h":0.0000002076,"l":0.0000002023,"c":0.0000002043,"v":451039.648045617,"t":1735156800}
+{"o":0.0000002043,"h":0.0000002064,"l":0.0000002037,"c":0.000000206,"v":0.0,"t":1735160400}
+{"o":0.000000206,"h":0.0000002069,"l":0.0000002025,"c":0.000000203,"v":1366586.544445904,"t":1735164000}
+{"o":0.000000203,"h":0.0000002036,"l":0.0000002019,"c":0.0000002027,"v":402354.103181548,"t":1735167600}
+{"o":0.0000002027,"h":0.0000002047,"l":0.0000001967,"c":0.0000002002,"v":3775366.8304238589,"t":1735171200}
+{"o":0.0000002002,"h":0.0000002081,"l":0.0000001986,"c":0.0000002074,"v":9909357.4476055074,"t":1735174800}
+{"o":0.0000002074,"h":0.0000002103,"l":0.0000002039,"c":0.0000002073,"v":406140.251225113,"t":1735178400}
+{"o":0.0000002073,"h":0.0000002088,"l":0.0000002049,"c":0.0000002073,"v":79753.947192918,"t":1735182000}
+{"o":0.0000002073,"h":0.0000002106,"l":0.000000205,"c":0.0000002065,"v":278113.039838977,"t":1735185600}
+{"o":0.0000002065,"h":0.000000209,"l":0.0000002053,"c":0.0000002064,"v":177974.729664061,"t":1735189200}
+{"o":0.0000002064,"h":0.0000002093,"l":0.0000002033,"c":0.0000002044,"v":3420910.4496279811,"t":1735192800}
+{"o":0.0000002044,"h":0.0000002062,"l":0.0000001957,"c":0.0000001982,"v":5422294.6895849314,"t":1735196400}
+{"o":0.0000001982,"h":0.0000002035,"l":0.000000189,"c":0.0000001944,"v":3730926.1770059187,"t":1735200000}
+{"o":0.0000001944,"h":0.0000001946,"l":0.0000001756,"c":0.0000001764,"v":18050670.2240726911,"t":1735203600}
+{"o":0.0000001764,"h":0.000000178,"l":0.0000001755,"c":0.0000001767,"v":10000.0,"t":1735207200}
+{"o":0.0000001767,"h":0.0000001776,"l":0.0000001748,"c":0.0000001768,"v":408182.269216576,"t":1735210800}
+{"o":0.0000001768,"h":0.0000001782,"l":0.0000001758,"c":0.0000001779,"v":33733.858489851,"t":1735214400}
+{"o":0.0000001779,"h":0.0000001878,"l":0.0000001763,"c":0.000000186,"v":24477849.6157566905,"t":1735218000}
+{"o":0.000000186,"h":0.000000189,"l":0.0000001847,"c":0.0000001862,"v":1193658.9181546581,"t":1735221600}
+{"o":0.0000001862,"h":0.0000001873,"l":0.0000001848,"c":0.0000001865,"v":328397.400681236,"t":1735225200}
+{"o":0.0000001865,"h":0.0000001869,"l":0.0000001842,"c":0.0000001846,"v":86.631338771,"t":1735228800}
+{"o":0.0000001846,"h":0.0000001879,"l":0.0000001837,"c":0.0000001861,"v":1601477.810470137,"t":1735232400}
+{"o":0.0000001861,"h":0.0000001869,"l":0.0000001849,"c":0.000000185,"v":33677.661519486,"t":1735236000}
+{"o":0.000000185,"h":0.000000187,"l":0.0000001846,"c":0.000000185,"v":19124.16654889,"t":1735239600}
+{"o":0.000000185,"h":0.000000187,"l":0.0000001843,"c":0.0000001857,"v":0.0,"t":1735243200}
+{"o":0.0000001857,"h":0.0000001875,"l":0.000000182,"c":0.0000001844,"v":197358.500077468,"t":1735246800}
+{"o":0.0000001844,"h":0.0000001853,"l":0.0000001836,"c":0.0000001846,"v":468593.61942354,"t":1735250400}
+{"o":0.0000001846,"h":0.0000001865,"l":0.0000001844,"c":0.0000001852,"v":0.0,"t":1735254000}
+{"o":0.0000001852,"h":0.0000001876,"l":0.0000001844,"c":0.0000001858,"v":645190.011447617,"t":1735257600}
+{"o":0.0000001858,"h":0.0000001881,"l":0.0000001846,"c":0.0000001855,"v":6966.740818845,"t":1735261200}
+{"o":0.0000001855,"h":0.0000001864,"l":0.0000001816,"c":0.000000183,"v":3179475.0358358659,"t":1735264800}
+{"o":0.000000183,"h":0.0000001835,"l":0.000000182,"c":0.0000001824,"v":0.0,"t":1735268400}
+{"o":0.0000001824,"h":0.0000001832,"l":0.0000001801,"c":0.000000182,"v":1785214.3580916291,"t":1735272000}
+{"o":0.000000182,"h":0.0000001856,"l":0.0000001804,"c":0.000000182,"v":343778.825470051,"t":1735275600}
+{"o":0.000000182,"h":0.000000184,"l":0.0000001803,"c":0.0000001815,"v":499399.043896454,"t":1735279200}
+{"o":0.0000001815,"h":0.0000001865,"l":0.0000001788,"c":0.0000001831,"v":843988.899085204,"t":1735282800}
+{"o":0.0000001831,"h":0.0000001834,"l":0.0000001795,"c":0.0000001811,"v":1033144.633001323,"t":1735286400}
+{"o":0.0000001811,"h":0.0000001813,"l":0.0000001761,"c":0.0000001773,"v":0.0,"t":1735290000}
+{"o":0.0000001773,"h":0.000000182,"l":0.0000001767,"c":0.0000001801,"v":21991.207427083,"t":1735293600}
+{"o":0.0000001801,"h":0.000000182,"l":0.0000001794,"c":0.0000001795,"v":168113.231938634,"t":1735297200}
+{"o":0.0000001795,"h":0.0000001803,"l":0.0000001792,"c":0.0000001798,"v":59322.11238057,"t":1735300800}
+{"o":0.0000001798,"h":0.0000001819,"l":0.0000001787,"c":0.0000001801,"v":114669.309016069,"t":1735304400}
+{"o":0.0000001801,"h":0.000000184,"l":0.0000001799,"c":0.0000001819,"v":279451.904333143,"t":1735308000}
+{"o":0.0000001819,"h":0.0000001864,"l":0.0000001775,"c":0.0000001808,"v":1230908.4913529779,"t":1735311600}
+{"o":0.0000001808,"h":0.0000001825,"l":0.0000001779,"c":0.0000001794,"v":1051799.1047062071,"t":1735315200}
+{"o":0.0000001794,"h":0.0000001814,"l":0.0000001769,"c":0.0000001772,"v":51202.718164016,"t":1735318800}
+{"o":0.0000001772,"h":0.0000001799,"l":0.0000001762,"c":0.0000001786,"v":6168.942406908,"t":1735322400}
+{"o":0.0000001786,"h":0.0000001808,"l":0.000000175,"c":0.0000001754,"v":4667179.8970352411,"t":1735326000}
+{"o":0.0000001754,"h":0.0000001779,"l":0.0000001753,"c":0.0000001763,"v":5636.797733331,"t":1735329600}
+{"o":0.0000001763,"h":0.0000001776,"l":0.0000001754,"c":0.0000001768,"v":668184.37224282,"t":1735333200}
+{"o":0.0000001768,"h":0.0000001775,"l":0.0000001724,"c":0.0000001733,"v":5720349.6116023362,"t":1735336800}
+{"o":0.0000001733,"h":0.000000175,"l":0.0000001714,"c":0.0000001722,"v":46128.444626605,"t":1735340400}
+{"o":0.0000001722,"h":0.0000001724,"l":0.000000171,"c":0.0000001713,"v":0.0,"t":1735344000}
+{"o":0.0000001713,"h":0.0000001722,"l":0.000000169,"c":0.0000001711,"v":86757.770968101,"t":1735347600}
+{"o":0.0000001711,"h":0.0000001735,"l":0.0000001607,"c":0.0000001635,"v":10415292.3903865386,"t":1735351200}
+{"o":0.0000001635,"h":0.0000001716,"l":0.0000001603,"c":0.0000001706,"v":14688279.9402838405,"t":1735354800}
+{"o":0.0000001706,"h":0.0000001712,"l":0.0000001652,"c":0.0000001659,"v":12027905.9626365751,"t":1735358400}
+{"o":0.0000001659,"h":0.0000001667,"l":0.0000001598,"c":0.000000161,"v":743784.859229028,"t":1735362000}
+{"o":0.000000161,"h":0.0000001616,"l":0.0000001599,"c":0.0000001603,"v":104289.235747137,"t":1735365600}
+{"o":0.0000001603,"h":0.000000162,"l":0.0000001597,"c":0.0000001618,"v":251920.096002069,"t":1735369200}
+{"o":0.0000001618,"h":0.0000001627,"l":0.00000016,"c":0.0000001601,"v":47916.341862683,"t":1735372800}
+{"o":0.0000001601,"h":0.0000001607,"l":0.000000159,"c":0.0000001605,"v":4465.354441706,"t":1735376400}
+{"o":0.0000001605,"h":0.0000001677,"l":0.0000001596,"c":0.0000001674,"v":9139425.3219951652,"t":1735380000}
+{"o":0.0000001674,"h":0.0000001688,"l":0.0000001649,"c":0.0000001671,"v":78390.083866785,"t":1735383600}
+{"o":0.0000001671,"h":0.0000001687,"l":0.0000001661,"c":0.0000001684,"v":49270.284912828,"t":1735387200}
+{"o":0.0000001684,"h":0.0000001704,"l":0.0000001668,"c":0.0000001691,"v":1312140.4635718651,"t":1735390800}
+{"o":0.0000001691,"h":0.00000017,"l":0.0000001664,"c":0.000000168,"v":175959.0,"t":1735394400}
+{"o":0.000000168,"h":0.0000001692,"l":0.0000001667,"c":0.0000001678,"v":584162.235503745,"t":1735398000}
+{"o":0.0000001678,"h":0.0000001694,"l":0.0000001656,"c":0.0000001668,"v":306125.142023356,"t":1735401600}
+{"o":0.0000001668,"h":0.0000001694,"l":0.0000001642,"c":0.0000001675,"v":408699.621284046,"t":1735405200}
+{"o":0.0000001675,"h":0.000000174,"l":0.0000001664,"c":0.0000001738,"v":7174922.5736784274,"t":1735408800}
+{"o":0.0000001738,"h":0.0000001741,"l":0.0000001722,"c":0.0000001732,"v":1806164.1618727332,"t":1735412400}
+{"o":0.0000001732,"h":0.000000175,"l":0.0000001711,"c":0.0000001718,"v":801599.180068306,"t":1735416000}
+{"o":0.0000001718,"h":0.0000001721,"l":0.0000001706,"c":0.0000001708,"v":2412.846510886,"t":1735419600}
+{"o":0.0000001708,"h":0.0000001734,"l":0.0000001685,"c":0.0000001723,"v":14792.054059073,"t":1735423200}
+{"o":0.0000001723,"h":0.0000001732,"l":0.0000001705,"c":0.0000001721,"v":408806.689132519,"t":1735426800}
+{"o":0.0000001721,"h":0.0000001737,"l":0.000000172,"c":0.0000001735,"v":0.0,"t":1735430400}
+{"o":0.0000001735,"h":0.000000176,"l":0.0000001699,"c":0.0000001716,"v":10693.008787211,"t":1735434000}
+{"o":0.0000001716,"h":0.0000001739,"l":0.0000001697,"c":0.0000001728,"v":205856.483187685,"t":1735437600}
+{"o":0.0000001728,"h":0.0000001738,"l":0.0000001716,"c":0.0000001717,"v":346671.569424722,"t":1735441200}
diff --git a/So11111111111111111111111111111111111111112_3JSf5tPeuscJGtaCp5giEiDhv51gQ4v3zWg8DGgyLfAB.json b/So11111111111111111111111111111111111111112_3JSf5tPeuscJGtaCp5giEiDhv51gQ4v3zWg8DGgyLfAB.json
new file mode 100644
index 0000000000000000000000000000000000000000..0e04100d81c7c7b29ff0c6d880621f2ea9e7bf9f
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_3JSf5tPeuscJGtaCp5giEiDhv51gQ4v3zWg8DGgyLfAB.json
@@ -0,0 +1,9000 @@
+{"o":0.1151571971,"h":0.1157048647,"l":0.1135598487,"c":0.1150949854,"v":1455843.1871632854,"t":1731844800}
+{"o":0.1150949854,"h":0.1159501827,"l":0.1126221329,"c":0.114107462,"v":1532679.6522670372,"t":1731848400}
+{"o":0.114107462,"h":0.1152923332,"l":0.1138593504,"c":0.1150504154,"v":1469951.1536370395,"t":1731852000}
+{"o":0.1150504154,"h":0.1159112353,"l":0.1101460452,"c":0.110957605,"v":1526437.4572096178,"t":1731855600}
+{"o":0.110957605,"h":0.1112912795,"l":0.1101319563,"c":0.1107098285,"v":1566405.883958803,"t":1731859200}
+{"o":0.1107098285,"h":0.1112954378,"l":0.1098077647,"c":0.1108501692,"v":1362180.6200855395,"t":1731862800}
+{"o":0.1108501692,"h":0.1110772071,"l":0.1096294877,"c":0.1104611262,"v":1286103.1671145726,"t":1731866400}
+{"o":0.1104611262,"h":0.1116825173,"l":0.1098369182,"c":0.111637393,"v":1378996.7946017315,"t":1731870000}
+{"o":0.111637393,"h":0.1124447975,"l":0.1108567501,"c":0.1118147061,"v":1440843.6669740584,"t":1731873600}
+{"o":0.1118147061,"h":0.1122082921,"l":0.1103612147,"c":0.1104267426,"v":1369483.7756792514,"t":1731877200}
+{"o":0.1104267426,"h":0.1117882552,"l":0.1098150191,"c":0.11138625,"v":1382584.3602635411,"t":1731880800}
+{"o":0.11138625,"h":0.1130944261,"l":0.1106344776,"c":0.112631677,"v":1396491.567695688,"t":1731884400}
+{"o":0.112631677,"h":0.1130844433,"l":0.1109687966,"c":0.1115298261,"v":1461051.9759076887,"t":1731888000}
+{"o":0.1115298261,"h":0.1136820128,"l":0.1111506122,"c":0.1126832696,"v":1369302.9137487141,"t":1731891600}
+{"o":0.1126832696,"h":0.1138175984,"l":0.1124818671,"c":0.1135842225,"v":1353942.9754368691,"t":1731895200}
+{"o":0.1135842225,"h":0.1181420497,"l":0.1113659961,"c":0.1145241879,"v":1300800.2428759229,"t":1731898800}
+{"o":0.1145241879,"h":0.1174311756,"l":0.1125986851,"c":0.1134901843,"v":1293500.480405096,"t":1731902400}
+{"o":0.1134901843,"h":0.1170833604,"l":0.1129881772,"c":0.1163961445,"v":1188028.7344866274,"t":1731906000}
+{"o":0.1163961445,"h":0.1167611811,"l":0.1156078233,"c":0.115920212,"v":1296264.5070050256,"t":1731909600}
+{"o":0.115920212,"h":0.1161679115,"l":0.1147842049,"c":0.1159630924,"v":1109547.1895865863,"t":1731913200}
+{"o":0.1159630924,"h":0.117033643,"l":0.1147694161,"c":0.1166900722,"v":1158325.2509113913,"t":1731916800}
+{"o":0.1166900722,"h":0.1180755869,"l":0.1159964939,"c":0.1177230046,"v":1512909.4982307288,"t":1731920400}
+{"o":0.1177230046,"h":0.1194551641,"l":0.1143331734,"c":0.1161090825,"v":1380122.4280323037,"t":1731924000}
+{"o":0.1161090825,"h":0.1161090825,"l":0.1134066857,"c":0.1137688925,"v":1478826.2953371303,"t":1731927600}
+{"o":0.1137688925,"h":0.1146323181,"l":0.1132679802,"c":0.1140075777,"v":1225192.8439391821,"t":1731931200}
+{"o":0.1140075777,"h":0.1176186025,"l":0.111894321,"c":0.1140820342,"v":1561953.8645350658,"t":1731934800}
+{"o":0.1140820342,"h":0.1170399426,"l":0.1137906673,"c":0.1155435226,"v":1513003.6542303192,"t":1731938400}
+{"o":0.1155435226,"h":0.1171198446,"l":0.1148819858,"c":0.1162787992,"v":1629732.2952380446,"t":1731942000}
+{"o":0.1162787992,"h":0.1176668011,"l":0.1140014307,"c":0.1155803179,"v":1693458.3076259929,"t":1731945600}
+{"o":0.1155803179,"h":0.1167277314,"l":0.1144230841,"c":0.1155009987,"v":1776598.427047031,"t":1731949200}
+{"o":0.1155009987,"h":0.1164580953,"l":0.1142437958,"c":0.1148413588,"v":1679162.2380962013,"t":1731952800}
+{"o":0.1148413588,"h":0.115935899,"l":0.1128618024,"c":0.1147621782,"v":1769628.3155521732,"t":1731956400}
+{"o":0.1147621782,"h":0.1167618594,"l":0.1144659604,"c":0.1159807513,"v":1715393.4277866154,"t":1731960000}
+{"o":0.1159807513,"h":0.117011308,"l":0.1156699697,"c":0.1157376421,"v":1572868.3285388479,"t":1731963600}
+{"o":0.1157376421,"h":0.116831966,"l":0.1157376421,"c":0.1162961399,"v":1433996.0831180466,"t":1731967200}
+{"o":0.1162961399,"h":0.1166640082,"l":0.1154566566,"c":0.1164690354,"v":1408324.1583871031,"t":1731970800}
+{"o":0.1164690354,"h":0.1171497078,"l":0.1117241047,"c":0.1127077821,"v":1493149.2861349189,"t":1731974400}
+{"o":0.1127077821,"h":0.1132161777,"l":0.1121798633,"c":0.1123121396,"v":1366284.266366313,"t":1731978000}
+{"o":0.1123121396,"h":0.1135412017,"l":0.1121243094,"c":0.1135412017,"v":1324211.5915587607,"t":1731981600}
+{"o":0.1135412017,"h":0.1144813167,"l":0.1119193694,"c":0.113193714,"v":1518428.0109485702,"t":1731985200}
+{"o":0.113193714,"h":0.1134126424,"l":0.1123014745,"c":0.1128141549,"v":1554858.0719080679,"t":1731988800}
+{"o":0.1128141549,"h":0.1139252871,"l":0.1125661498,"c":0.1133299505,"v":1638024.10107207,"t":1731992400}
+{"o":0.1133299505,"h":0.1149813694,"l":0.1131018178,"c":0.1146164356,"v":2730370.1553580048,"t":1731996000}
+{"o":0.1146164356,"h":0.11575549,"l":0.1133792034,"c":0.1138075415,"v":2367142.5782359787,"t":1731999600}
+{"o":0.1138075415,"h":0.1146740826,"l":0.1135673396,"c":0.1142341392,"v":1807811.807776415,"t":1732003200}
+{"o":0.1142341392,"h":0.1152353875,"l":0.1130122291,"c":0.1143628235,"v":1575364.6516965376,"t":1732006800}
+{"o":0.1143628235,"h":0.1149282504,"l":0.1141572728,"c":0.1149191994,"v":1270166.8328373465,"t":1732010400}
+{"o":0.1149191994,"h":0.1192909408,"l":0.1146690768,"c":0.1165463254,"v":1440811.2934955233,"t":1732014000}
+{"o":0.1165463254,"h":0.1171647742,"l":0.1158575466,"c":0.1161284767,"v":1613411.9394796111,"t":1732017600}
+{"o":0.1161284767,"h":0.1196877423,"l":0.1135675524,"c":0.1152556308,"v":1740920.8865294957,"t":1732021200}
+{"o":0.1152556308,"h":0.1156592849,"l":0.1145168953,"c":0.1150819701,"v":1891591.6260962663,"t":1732024800}
+{"o":0.1150819701,"h":0.1159280865,"l":0.1145822939,"c":0.1156860954,"v":1694163.7277057373,"t":1732028400}
+{"o":0.1156860954,"h":0.1164954113,"l":0.1028049134,"c":0.1075899497,"v":1734414.4531016022,"t":1732032000}
+{"o":0.1075899497,"h":0.1081678775,"l":0.1051055331,"c":0.1079675138,"v":1762119.6147202151,"t":1732035600}
+{"o":0.1079675138,"h":0.1087695383,"l":0.1051870314,"c":0.1060233374,"v":1674815.908575895,"t":1732039200}
+{"o":0.1060233374,"h":0.1073251794,"l":0.0980956827,"c":0.1022154346,"v":1532049.8655380346,"t":1732042800}
+{"o":0.1022154346,"h":0.1070090438,"l":0.0849506455,"c":0.0965568033,"v":1675860.6185230373,"t":1732046400}
+{"o":0.0965568033,"h":0.0968419948,"l":0.0944408646,"c":0.0952478037,"v":1895634.4236674258,"t":1732050000}
+{"o":0.0952478037,"h":0.0955595936,"l":0.094063667,"c":0.0948652133,"v":1463219.6623210637,"t":1732053600}
+{"o":0.0948652133,"h":0.0958506416,"l":0.0945928704,"c":0.0956847959,"v":1175553.7105444812,"t":1732057200}
+{"o":0.0956847959,"h":0.0957801967,"l":0.0948894609,"c":0.0954589776,"v":1101727.7422475591,"t":1732060800}
+{"o":0.0954589776,"h":0.0958474493,"l":0.0943782928,"c":0.094632111,"v":1596449.9880069261,"t":1732064400}
+{"o":0.094632111,"h":0.0947325338,"l":0.0936460959,"c":0.0938394565,"v":1761357.413533522,"t":1732068000}
+{"o":0.0938394565,"h":0.0941950188,"l":0.0928095307,"c":0.0941799923,"v":1695706.3002929622,"t":1732071600}
+{"o":0.0941799923,"h":0.0942308802,"l":0.0932447152,"c":0.0940737796,"v":1710147.9289042102,"t":1732075200}
+{"o":0.0940737796,"h":0.0946873469,"l":0.0936947141,"c":0.0946495922,"v":1530395.564533964,"t":1732078800}
+{"o":0.0946495922,"h":0.0949019159,"l":0.0943618594,"c":0.0945360275,"v":1317847.7742614357,"t":1732082400}
+{"o":0.0945360275,"h":0.0951990291,"l":0.0942938076,"c":0.0950105921,"v":1466678.772948748,"t":1732086000}
+{"o":0.0950105921,"h":0.0961767219,"l":0.094859314,"c":0.0957159219,"v":1533048.5396086224,"t":1732089600}
+{"o":0.0957159219,"h":0.0960080298,"l":0.0952890562,"c":0.0957025647,"v":1353864.7790761711,"t":1732093200}
+{"o":0.0957025647,"h":0.0959968052,"l":0.0952365344,"c":0.0953482196,"v":1182798.765862596,"t":1732096800}
+{"o":0.0953482196,"h":0.0959448239,"l":0.0945925144,"c":0.0957182177,"v":1370502.2213425951,"t":1732100400}
+{"o":0.0957182177,"h":0.0960880346,"l":0.0948602011,"c":0.0952637584,"v":1420506.6117505035,"t":1732104000}
+{"o":0.0952637584,"h":0.0961651516,"l":0.0948365249,"c":0.0960388798,"v":1625432.9685604428,"t":1732107600}
+{"o":0.0960388798,"h":0.0976375586,"l":0.0958711213,"c":0.0966110036,"v":1987208.0522655251,"t":1732111200}
+{"o":0.0966110036,"h":0.0968809667,"l":0.095063217,"c":0.0959725205,"v":2139617.8232187736,"t":1732114800}
+{"o":0.0959725205,"h":0.0962988332,"l":0.0936767124,"c":0.0945381578,"v":2351652.1484694453,"t":1732118400}
+{"o":0.0945381578,"h":0.0948953998,"l":0.0933652399,"c":0.0933652399,"v":1763716.0952442107,"t":1732122000}
+{"o":0.0933652399,"h":0.0943048657,"l":0.0931065275,"c":0.0938877145,"v":2044624.5090289335,"t":1732125600}
+{"o":0.0938877145,"h":0.0939999188,"l":0.0930005952,"c":0.0938545836,"v":1714320.7794754175,"t":1732129200}
+{"o":0.0938545836,"h":0.0948141342,"l":0.0933320483,"c":0.0946470999,"v":1482239.5680282121,"t":1732132800}
+{"o":0.0946470999,"h":0.0958521629,"l":0.09444393,"c":0.0952426831,"v":1545591.5828152106,"t":1732136400}
+{"o":0.0952426831,"h":0.0958217507,"l":0.0947090163,"c":0.0951409403,"v":1367880.4668975461,"t":1732140000}
+{"o":0.0951409403,"h":0.0955619514,"l":0.0945752334,"c":0.0948573388,"v":890754.298385461,"t":1732143600}
+{"o":0.0948573388,"h":0.0959668205,"l":0.0945826774,"c":0.0957794387,"v":911393.8458368253,"t":1732147200}
+{"o":0.0957794387,"h":0.0961153127,"l":0.0951723134,"c":0.095178485,"v":1068724.852729721,"t":1732150800}
+{"o":0.095178485,"h":0.0952536253,"l":0.0925108836,"c":0.0934936517,"v":1417536.2789761594,"t":1732154400}
+{"o":0.0934936517,"h":0.0953776233,"l":0.0933096631,"c":0.0950036113,"v":1332611.7376874003,"t":1732158000}
+{"o":0.0950036113,"h":0.097341081,"l":0.0948926473,"c":0.096798917,"v":1474829.8674094568,"t":1732161600}
+{"o":0.096798917,"h":0.0974277363,"l":0.0959187465,"c":0.0963230241,"v":1375255.0361871736,"t":1732165200}
+{"o":0.0963230241,"h":0.0963426827,"l":0.0953567267,"c":0.0958663805,"v":1977539.3869779492,"t":1732168800}
+{"o":0.0958663805,"h":0.0977385132,"l":0.0958663805,"c":0.0972293261,"v":1571443.8299001704,"t":1732172400}
+{"o":0.0972293261,"h":0.0976764045,"l":0.0969302031,"c":0.0974241765,"v":1448947.9904609548,"t":1732176000}
+{"o":0.0974241765,"h":0.0979850112,"l":0.0972005664,"c":0.0973594397,"v":1693993.629860349,"t":1732179600}
+{"o":0.0973594397,"h":0.0977066383,"l":0.096725024,"c":0.097325593,"v":1519467.4741554756,"t":1732183200}
+{"o":0.097325593,"h":0.097590717,"l":0.0965626253,"c":0.0965903215,"v":1565258.7041486306,"t":1732186800}
+{"o":0.0965903215,"h":0.0990186115,"l":0.096563736,"c":0.0975742625,"v":2033445.9786753326,"t":1732190400}
+{"o":0.0975742625,"h":0.1002558959,"l":0.0973974257,"c":0.0987359797,"v":3204311.1156573058,"t":1732194000}
+{"o":0.0987359797,"h":0.1015132169,"l":0.0976805535,"c":0.101168346,"v":3107757.5721613937,"t":1732197600}
+{"o":0.101168346,"h":0.1016138964,"l":0.0979960692,"c":0.1002022108,"v":2164343.5649343901,"t":1732201200}
+{"o":0.1002022108,"h":0.1027274833,"l":0.0999453255,"c":0.1024562055,"v":1660770.5771441525,"t":1732204800}
+{"o":0.1024562055,"h":0.1042360531,"l":0.1019738231,"c":0.1035754023,"v":1704736.2496876181,"t":1732208400}
+{"o":0.1035754023,"h":0.1043087867,"l":0.1030873069,"c":0.1039271908,"v":1679033.9683933249,"t":1732212000}
+{"o":0.1039271908,"h":0.1044845081,"l":0.1020162363,"c":0.1022865592,"v":1759261.7926909036,"t":1732215600}
+{"o":0.1022865592,"h":0.1034742613,"l":0.1018607806,"c":0.1023853683,"v":1545393.7661573754,"t":1732219200}
+{"o":0.1023853683,"h":0.1029066592,"l":0.1018528826,"c":0.1019335576,"v":1685085.0681282931,"t":1732222800}
+{"o":0.1019335576,"h":0.1028158895,"l":0.1019257686,"c":0.1026781318,"v":1267687.4944150001,"t":1732226400}
+{"o":0.1026781318,"h":0.1036896916,"l":0.1026267335,"c":0.1032624476,"v":1334320.2714314596,"t":1732230000}
+{"o":0.1032624476,"h":0.1041805021,"l":0.1022946435,"c":0.1024412421,"v":1540661.6131305459,"t":1732233600}
+{"o":0.1024412421,"h":0.1036226885,"l":0.1016948001,"c":0.1026996696,"v":1444454.9153965486,"t":1732237200}
+{"o":0.1026996696,"h":0.1045641377,"l":0.1026994335,"c":0.1038660004,"v":1568934.3798837217,"t":1732240800}
+{"o":0.1038660004,"h":0.1064860827,"l":0.1035324564,"c":0.1057232456,"v":1786697.2577230164,"t":1732244400}
+{"o":0.1057232456,"h":0.105848318,"l":0.1047490725,"c":0.1051017808,"v":1510876.5368696081,"t":1732248000}
+{"o":0.1051017808,"h":0.105759349,"l":0.1046250349,"c":0.1049047879,"v":1388882.9629624151,"t":1732251600}
+{"o":0.1049047879,"h":0.1051881301,"l":0.1038538929,"c":0.1043998227,"v":1329043.2509182293,"t":1732255200}
+{"o":0.1043998227,"h":0.1049880387,"l":0.1041128706,"c":0.1044446089,"v":1200002.0155439379,"t":1732258800}
+{"o":0.1044446089,"h":0.10507501,"l":0.1041464411,"c":0.1046152999,"v":1046702.606330306,"t":1732262400}
+{"o":0.1046152999,"h":0.1046961161,"l":0.1033500682,"c":0.1040471871,"v":1015407.3059430858,"t":1732266000}
+{"o":0.1040471871,"h":0.1043117891,"l":0.103332604,"c":0.1035528143,"v":1088054.928265468,"t":1732269600}
+{"o":0.1035528143,"h":0.1044835982,"l":0.1031579802,"c":0.1044238248,"v":1059260.6423362424,"t":1732273200}
+{"o":0.1044238248,"h":0.104846784,"l":0.1040960441,"c":0.1046713314,"v":1059664.1084447047,"t":1732276800}
+{"o":0.1046713314,"h":0.1046868235,"l":0.1017485213,"c":0.1026910023,"v":1582558.2126414247,"t":1732280400}
+{"o":0.1026910023,"h":0.1034796227,"l":0.1016413764,"c":0.1019929193,"v":1506265.5776838225,"t":1732284000}
+{"o":0.1019929193,"h":0.1036112277,"l":0.1018202439,"c":0.1032393737,"v":1261331.0479738843,"t":1732287600}
+{"o":0.1032393737,"h":0.1032561219,"l":0.1018661081,"c":0.1027718289,"v":1154719.3942916181,"t":1732291200}
+{"o":0.1027718289,"h":0.1031356809,"l":0.1015504087,"c":0.1024908436,"v":1190571.6033177129,"t":1732294800}
+{"o":0.1024908436,"h":0.1027198127,"l":0.1007661242,"c":0.1018534081,"v":1257063.7903239054,"t":1732298400}
+{"o":0.1018534081,"h":0.1027713582,"l":0.1012542991,"c":0.1022955741,"v":1439235.3609831608,"t":1732302000}
+{"o":0.1022955741,"h":0.102887931,"l":0.1019882281,"c":0.1027514769,"v":1170685.3411192852,"t":1732305600}
+{"o":0.1027514769,"h":0.103861724,"l":0.1021207043,"c":0.1035698066,"v":1281318.7819237392,"t":1732309200}
+{"o":0.1035698066,"h":0.1037335936,"l":0.1024229996,"c":0.1026248385,"v":1177843.0014494816,"t":1732312800}
+{"o":0.1026248385,"h":0.1034998241,"l":0.102125889,"c":0.1034862875,"v":1171869.1773916243,"t":1732316400}
+{"o":0.1034862875,"h":0.1038182705,"l":0.10283875,"c":0.1028990405,"v":1168567.1433557644,"t":1732320000}
+{"o":0.1028990405,"h":0.1037837739,"l":0.102544093,"c":0.1033616788,"v":1110403.2328485432,"t":1732323600}
+{"o":0.1033616788,"h":0.1033922028,"l":0.1020584126,"c":0.1023958804,"v":1142388.9400770916,"t":1732327200}
+{"o":0.1023958804,"h":0.1036378858,"l":0.1020951401,"c":0.1035930725,"v":1133258.0689412642,"t":1732330800}
+{"o":0.1035930725,"h":0.1063172332,"l":0.103439171,"c":0.1056256916,"v":1360344.4875973978,"t":1732334400}
+{"o":0.1056256916,"h":0.1060888526,"l":0.103994846,"c":0.1046931153,"v":1081667.4719633602,"t":1732338000}
+{"o":0.1046931153,"h":0.1048526453,"l":0.1041692316,"c":0.1043860598,"v":1200677.7885916007,"t":1732341600}
+{"o":0.1043860598,"h":0.1049226215,"l":0.1037142776,"c":0.1040214862,"v":981802.5111584485,"t":1732345200}
+{"o":0.1040214862,"h":0.1044945053,"l":0.103098702,"c":0.1038990634,"v":991634.3793159889,"t":1732348800}
+{"o":0.1038990634,"h":0.1043272235,"l":0.1036544034,"c":0.1039952612,"v":844444.1440960519,"t":1732352400}
+{"o":0.1039952612,"h":0.1043736457,"l":0.1033081728,"c":0.1034114276,"v":860780.4994288806,"t":1732356000}
+{"o":0.1034114276,"h":0.103651827,"l":0.1026011083,"c":0.1031321199,"v":845416.1612716498,"t":1732359600}
+{"o":0.1031321199,"h":0.1040319684,"l":0.10307087,"c":0.1037641451,"v":850744.3182611703,"t":1732363200}
+{"o":0.1037641451,"h":0.1048033018,"l":0.1035600811,"c":0.1046240264,"v":868104.5368915499,"t":1732366800}
+{"o":0.1046240264,"h":0.1060965436,"l":0.1042124843,"c":0.1059138153,"v":1164335.4669394328,"t":1732370400}
+{"o":0.1059138153,"h":0.1062133239,"l":0.1046226927,"c":0.1046830006,"v":1044038.6262320469,"t":1732374000}
+{"o":0.1046830006,"h":0.1049054462,"l":0.1026914831,"c":0.1034389093,"v":1458790.6198822395,"t":1732377600}
+{"o":0.1034389093,"h":0.1040647116,"l":0.1026827375,"c":0.1037055832,"v":1103654.7603309241,"t":1732381200}
+{"o":0.1037055832,"h":0.1037055832,"l":0.102890745,"c":0.1032043239,"v":934905.2476971117,"t":1732384800}
+{"o":0.1032043239,"h":0.1034093904,"l":0.1023441907,"c":0.1024679151,"v":1037918.8441072376,"t":1732388400}
+{"o":0.1024679151,"h":0.1029519715,"l":0.1016966992,"c":0.1028921805,"v":1360772.1512730252,"t":1732392000}
+{"o":0.1028921805,"h":0.1030138417,"l":0.1022515753,"c":0.1028585399,"v":1141177.194176231,"t":1732395600}
+{"o":0.1028585399,"h":0.1031515859,"l":0.1025213746,"c":0.1027022405,"v":991379.5901084872,"t":1732399200}
+{"o":0.1027022405,"h":0.1028249777,"l":0.1018717963,"c":0.1026449832,"v":1061328.4502341519,"t":1732402800}
+{"o":0.1026449832,"h":0.1040412653,"l":0.1024845994,"c":0.1039466902,"v":1282009.0222387919,"t":1732406400}
+{"o":0.1039466902,"h":0.1046236808,"l":0.1038569914,"c":0.1041820652,"v":1104872.6715571065,"t":1732410000}
+{"o":0.1041820652,"h":0.104542075,"l":0.1037791162,"c":0.1041140187,"v":1161949.3264981068,"t":1732413600}
+{"o":0.1041140187,"h":0.104358018,"l":0.1036506317,"c":0.1041579464,"v":975641.3585561588,"t":1732417200}
+{"o":0.1041579464,"h":0.1044103387,"l":0.1029389412,"c":0.1034660992,"v":1169103.2361155325,"t":1732420800}
+{"o":0.1034660992,"h":0.1036226767,"l":0.1013570629,"c":0.1027824932,"v":928827.2212790551,"t":1732424400}
+{"o":0.1027824932,"h":0.1033067065,"l":0.1022323051,"c":0.1031355691,"v":940563.1934628988,"t":1732428000}
+{"o":0.1031355691,"h":0.1033733326,"l":0.1028911785,"c":0.1033401731,"v":850025.1687097959,"t":1732431600}
+{"o":0.1033401731,"h":0.1034024608,"l":0.10226356,"c":0.1023132422,"v":904525.4721823086,"t":1732435200}
+{"o":0.1023132422,"h":0.1027891137,"l":0.101910386,"c":0.1024781304,"v":915070.3125389176,"t":1732438800}
+{"o":0.1024781304,"h":0.1026688589,"l":0.1008281088,"c":0.1015053461,"v":997433.0621707236,"t":1732442400}
+{"o":0.1015053461,"h":0.1016349823,"l":0.0995123594,"c":0.1000672342,"v":1197549.3682687106,"t":1732446000}
+{"o":0.1000672342,"h":0.100802098,"l":0.0970552323,"c":0.0985917281,"v":1724631.8854926475,"t":1732449600}
+{"o":0.0985917281,"h":0.1002928834,"l":0.098037733,"c":0.0997402612,"v":1139589.429970169,"t":1732453200}
+{"o":0.0997402612,"h":0.0998588841,"l":0.0978030224,"c":0.0995585595,"v":1222922.5941335356,"t":1732456800}
+{"o":0.0995585595,"h":0.0997373876,"l":0.0980733798,"c":0.0982964775,"v":1224544.233060539,"t":1732460400}
+{"o":0.0982964775,"h":0.1000951262,"l":0.0980835993,"c":0.0993811608,"v":1355978.8926283626,"t":1732464000}
+{"o":0.0993811608,"h":0.0998564088,"l":0.0983771175,"c":0.0996384614,"v":1191544.2672003896,"t":1732467600}
+{"o":0.0996384614,"h":0.1008370031,"l":0.0992019362,"c":0.10054411,"v":1066403.6642964578,"t":1732471200}
+{"o":0.10054411,"h":0.1006566645,"l":0.0996695975,"c":0.1000406382,"v":1069282.9002727019,"t":1732474800}
+{"o":0.1000406382,"h":0.1009985536,"l":0.0998911832,"c":0.1009411727,"v":925153.60561129,"t":1732478400}
+{"o":0.1009411727,"h":0.1011959846,"l":0.1004132617,"c":0.1010494013,"v":825293.1632417495,"t":1732482000}
+{"o":0.1010494013,"h":0.1023769983,"l":0.1009342133,"c":0.1020437193,"v":953334.1737493406,"t":1732485600}
+{"o":0.1020437193,"h":0.1025872398,"l":0.1012376001,"c":0.1017821252,"v":1304495.6334257154,"t":1732489200}
+{"o":0.1017821252,"h":0.1019861163,"l":0.1007799802,"c":0.1011217781,"v":1344625.9117707224,"t":1732492800}
+{"o":0.1011217781,"h":0.1012486936,"l":0.0989659657,"c":0.1000949822,"v":1403531.4804705693,"t":1732496400}
+{"o":0.1000949822,"h":0.1013109062,"l":0.1000339508,"c":0.1006773826,"v":1106337.447442488,"t":1732500000}
+{"o":0.1006773826,"h":0.1017988625,"l":0.1005806919,"c":0.1016717965,"v":1053402.7236358048,"t":1732503600}
+{"o":0.1016717965,"h":0.102276821,"l":0.1010820219,"c":0.1016524464,"v":1013674.4924210478,"t":1732507200}
+{"o":0.1016524464,"h":0.1023284231,"l":0.1015159799,"c":0.1019834933,"v":879171.9816695763,"t":1732510800}
+{"o":0.1019834933,"h":0.1023049973,"l":0.1013731098,"c":0.1014646806,"v":1015324.4751476318,"t":1732514400}
+{"o":0.1014646806,"h":0.1023355894,"l":0.1012730323,"c":0.1020308841,"v":1165955.1281298329,"t":1732518000}
+{"o":0.1020308841,"h":0.1027622481,"l":0.1019229343,"c":0.1025930783,"v":877890.3606789778,"t":1732521600}
+{"o":0.1025930783,"h":0.1033232475,"l":0.1019348681,"c":0.1026328557,"v":1074898.4633954174,"t":1732525200}
+{"o":0.1026328557,"h":0.1029434128,"l":0.1012722263,"c":0.1022190775,"v":903702.7639928232,"t":1732528800}
+{"o":0.1022190775,"h":0.1022621651,"l":0.1011680608,"c":0.101546199,"v":944789.5363992864,"t":1732532400}
+{"o":0.101546199,"h":0.101686391,"l":0.1007548308,"c":0.1011206099,"v":1052668.7447233042,"t":1732536000}
+{"o":0.1011206099,"h":0.10136788,"l":0.0992696932,"c":0.0998609592,"v":1314964.9400210187,"t":1732539600}
+{"o":0.0998609592,"h":0.1002395823,"l":0.0970944462,"c":0.097385882,"v":1638672.5486517788,"t":1732543200}
+{"o":0.097385882,"h":0.099515459,"l":0.0946817553,"c":0.0985982604,"v":2032540.675239675,"t":1732546800}
+{"o":0.0985982604,"h":0.0990487964,"l":0.0971451675,"c":0.0977926139,"v":1605224.7313648248,"t":1732550400}
+{"o":0.0977926139,"h":0.0977992992,"l":0.0953356134,"c":0.0964942896,"v":1643358.3349061809,"t":1732554000}
+{"o":0.0964942896,"h":0.0973829157,"l":0.0959977733,"c":0.0965186984,"v":1226267.6770842185,"t":1732557600}
+{"o":0.0965186984,"h":0.0969645594,"l":0.095150511,"c":0.0964347186,"v":1288453.1783276664,"t":1732561200}
+{"o":0.0964347186,"h":0.0971970138,"l":0.0959152723,"c":0.0965386869,"v":1269372.1635102369,"t":1732564800}
+{"o":0.0965386869,"h":0.0968803674,"l":0.0945719314,"c":0.0959363703,"v":1417236.4768630115,"t":1732568400}
+{"o":0.0959363703,"h":0.0961893888,"l":0.0929555566,"c":0.0952339506,"v":1414307.5326571881,"t":1732572000}
+{"o":0.0952339506,"h":0.0960834835,"l":0.0940327614,"c":0.0942122503,"v":1161732.9410114107,"t":1732575600}
+{"o":0.0942122503,"h":0.0960018968,"l":0.0939392529,"c":0.0947113177,"v":1409306.4120579499,"t":1732579200}
+{"o":0.0947113177,"h":0.0957550065,"l":0.0943501489,"c":0.0955641691,"v":1034305.5245627768,"t":1732582800}
+{"o":0.0955641691,"h":0.096385316,"l":0.0950907667,"c":0.0960562266,"v":958582.6158345435,"t":1732586400}
+{"o":0.0960562266,"h":0.0961624014,"l":0.0949550435,"c":0.0955609827,"v":997770.4824733665,"t":1732590000}
+{"o":0.0955609827,"h":0.0959869911,"l":0.0949699056,"c":0.095446904,"v":1044884.9217766935,"t":1732593600}
+{"o":0.095446904,"h":0.0960982217,"l":0.0951785123,"c":0.0960849592,"v":997912.9838470231,"t":1732597200}
+{"o":0.0960849592,"h":0.0964688707,"l":0.0952856762,"c":0.0959198795,"v":1068958.6799134072,"t":1732600800}
+{"o":0.0959198795,"h":0.0959452763,"l":0.0942018189,"c":0.094871666,"v":1124265.0026841396,"t":1732604400}
+{"o":0.094871666,"h":0.0952718661,"l":0.0925573479,"c":0.0936104765,"v":1504628.2051082074,"t":1732608000}
+{"o":0.0936104765,"h":0.0951943779,"l":0.0934535926,"c":0.0941488029,"v":1134858.5787218998,"t":1732611600}
+{"o":0.0941488029,"h":0.0945090597,"l":0.0913247481,"c":0.0913649866,"v":1188845.1988796389,"t":1732615200}
+{"o":0.0913649866,"h":0.0919438343,"l":0.0892371928,"c":0.0916725908,"v":1660378.3892040325,"t":1732618800}
+{"o":0.0916725908,"h":0.0925523751,"l":0.0908652249,"c":0.0915688973,"v":1430980.2644544498,"t":1732622400}
+{"o":0.0915688973,"h":0.0924073744,"l":0.0909795619,"c":0.0916643209,"v":1309501.1277872273,"t":1732626000}
+{"o":0.0916643209,"h":0.0939502587,"l":0.0908040258,"c":0.0928495487,"v":1460241.8871685667,"t":1732629600}
+{"o":0.0928495487,"h":0.0937561368,"l":0.0914704477,"c":0.0914984622,"v":1531220.3800499488,"t":1732633200}
+{"o":0.0914984622,"h":0.094123186,"l":0.0912770581,"c":0.0932905949,"v":1467547.3701750962,"t":1732636800}
+{"o":0.0932905949,"h":0.0937177439,"l":0.0921323178,"c":0.0926535038,"v":1383107.2785447519,"t":1732640400}
+{"o":0.0926535038,"h":0.0926822359,"l":0.0899599764,"c":0.0908744593,"v":1453703.1944472163,"t":1732644000}
+{"o":0.0908744593,"h":0.0921643659,"l":0.0906939107,"c":0.0921559022,"v":1452528.1594820186,"t":1732647600}
+{"o":0.0921559022,"h":0.0931948112,"l":0.0909715505,"c":0.0927532716,"v":1481596.3464635438,"t":1732651200}
+{"o":0.0927532716,"h":0.0936677474,"l":0.0920842812,"c":0.0926092913,"v":1155466.6254964359,"t":1732654800}
+{"o":0.0926092913,"h":0.0937182766,"l":0.0920552965,"c":0.0924849827,"v":1296083.5092131272,"t":1732658400}
+{"o":0.0924849827,"h":0.0930499968,"l":0.0918625169,"c":0.0927971032,"v":1024990.7332834713,"t":1732662000}
+{"o":0.0927971032,"h":0.0939939189,"l":0.0922249311,"c":0.0923482991,"v":1164794.4798813446,"t":1732665600}
+{"o":0.0923482991,"h":0.0934257032,"l":0.0910299426,"c":0.0933555094,"v":1130581.7369660449,"t":1732669200}
+{"o":0.0933555094,"h":0.094019127,"l":0.0925091836,"c":0.0939776859,"v":1239714.9647063247,"t":1732672800}
+{"o":0.0939776859,"h":0.0940075793,"l":0.0926244265,"c":0.0931139723,"v":1374129.8309466161,"t":1732676400}
+{"o":0.0931139723,"h":0.094017237,"l":0.0923849232,"c":0.0924960642,"v":1320036.3424558376,"t":1732680000}
+{"o":0.0924960642,"h":0.0925651433,"l":0.0915206047,"c":0.0920339121,"v":922287.79922679,"t":1732683600}
+{"o":0.0920339121,"h":0.0936493359,"l":0.0920339121,"c":0.0927677884,"v":1191104.9458112784,"t":1732687200}
+{"o":0.0927677884,"h":0.0945578236,"l":0.0926943283,"c":0.0942781615,"v":1179682.3581685871,"t":1732690800}
+{"o":0.0942781615,"h":0.0945552898,"l":0.0937256294,"c":0.0939230735,"v":1094519.466152797,"t":1732694400}
+{"o":0.0939230735,"h":0.1314283866,"l":0.0931146051,"c":0.1152344193,"v":1043540.0124790787,"t":1732698000}
+{"o":0.1152344193,"h":0.1191201423,"l":0.1142794638,"c":0.118404866,"v":1061105.1511576774,"t":1732701600}
+{"o":0.118404866,"h":0.1191230532,"l":0.1159545321,"c":0.1170742259,"v":1151505.6034957927,"t":1732705200}
+{"o":0.1170742259,"h":0.1172189333,"l":0.1157326067,"c":0.1168747634,"v":1373290.9378760271,"t":1732708800}
+{"o":0.1168747634,"h":0.1187159219,"l":0.1165802403,"c":0.1184736027,"v":1353562.2930092008,"t":1732712400}
+{"o":0.1184736027,"h":0.1194977391,"l":0.1178163298,"c":0.1192890898,"v":1405168.1077954622,"t":1732716000}
+{"o":0.1192890898,"h":0.1215258635,"l":0.1174488816,"c":0.1195689273,"v":1470930.9216675134,"t":1732719600}
+{"o":0.1195689273,"h":0.1201756547,"l":0.1183521509,"c":0.1186637342,"v":1497731.740291324,"t":1732723200}
+{"o":0.1186637342,"h":0.119752173,"l":0.1179067602,"c":0.1192399287,"v":1278547.1358146919,"t":1732726800}
+{"o":0.1192399287,"h":0.1200934166,"l":0.1181045028,"c":0.1190736838,"v":1223886.941551765,"t":1732730400}
+{"o":0.1190736838,"h":0.1198376493,"l":0.1177728114,"c":0.1181136455,"v":1061925.8737891519,"t":1732734000}
+{"o":0.1181136455,"h":0.1200999174,"l":0.1172357727,"c":0.1194091633,"v":1294503.6460650619,"t":1732737600}
+{"o":0.1194091633,"h":0.1209565595,"l":0.1174040382,"c":0.119467734,"v":1057944.4080061039,"t":1732741200}
+{"o":0.119467734,"h":0.1204970589,"l":0.1185207155,"c":0.1198213992,"v":1009170.2702608133,"t":1732744800}
+{"o":0.1198213992,"h":0.1210581768,"l":0.1195613867,"c":0.120406395,"v":1214232.6896011631,"t":1732748400}
+{"o":0.120406395,"h":0.1224624098,"l":0.1192311065,"c":0.1219311202,"v":1541415.9227889869,"t":1732752000}
+{"o":0.1219311202,"h":0.122058814,"l":0.120479223,"c":0.1212199672,"v":1233736.6963120964,"t":1732755600}
+{"o":0.1212199672,"h":0.1222399774,"l":0.120321449,"c":0.1204429075,"v":1180984.4293786178,"t":1732759200}
+{"o":0.1204429075,"h":0.1208121987,"l":0.1181030261,"c":0.1193883678,"v":1292868.2869605212,"t":1732762800}
+{"o":0.1193883678,"h":0.1205198519,"l":0.1187474055,"c":0.1195099079,"v":1068461.2683574141,"t":1732766400}
+{"o":0.1195099079,"h":0.1198488759,"l":0.1177162036,"c":0.118580953,"v":908298.6702641447,"t":1732770000}
+{"o":0.118580953,"h":0.1188190181,"l":0.1177373756,"c":0.1185820303,"v":988185.1029179754,"t":1732773600}
+{"o":0.1185820303,"h":0.1191520487,"l":0.1172155359,"c":0.1183718506,"v":1021682.8253533,"t":1732777200}
+{"o":0.1183718506,"h":0.1189129535,"l":0.1176922618,"c":0.1186484818,"v":1101842.8040472004,"t":1732780800}
+{"o":0.1186484818,"h":0.1187623115,"l":0.1172007943,"c":0.1172412518,"v":1015626.756238588,"t":1732784400}
+{"o":0.1172412518,"h":0.1177284893,"l":0.1162107789,"c":0.1171597863,"v":1097542.6821908127,"t":1732788000}
+{"o":0.1171597863,"h":0.1181111826,"l":0.1164410955,"c":0.1177793318,"v":1088589.7217677187,"t":1732791600}
+{"o":0.1177793318,"h":0.1179488261,"l":0.1160292931,"c":0.1172886059,"v":1091170.8673863111,"t":1732795200}
+{"o":0.1172886059,"h":0.1177813308,"l":0.1157456977,"c":0.1175742273,"v":1191385.2032818459,"t":1732798800}
+{"o":0.1175742273,"h":0.1182110842,"l":0.116406334,"c":0.1169774386,"v":1469915.3721292685,"t":1732802400}
+{"o":0.1169774386,"h":0.1173595059,"l":0.1154664403,"c":0.1158558242,"v":1404309.4317954062,"t":1732806000}
+{"o":0.1158558242,"h":0.1174048678,"l":0.115855448,"c":0.1167160631,"v":1273848.088685977,"t":1732809600}
+{"o":0.1167160631,"h":0.1175362751,"l":0.1167114628,"c":0.1169408041,"v":1247878.3163511229,"t":1732813200}
+{"o":0.1169408041,"h":0.1178320975,"l":0.1169368527,"c":0.1176523017,"v":1094315.722485909,"t":1732816800}
+{"o":0.1176523017,"h":0.1177066569,"l":0.1166245283,"c":0.1170484962,"v":994851.3560181941,"t":1732820400}
+{"o":0.1170484962,"h":0.1173872529,"l":0.1161734692,"c":0.1171887102,"v":942065.6198513957,"t":1732824000}
+{"o":0.1171887102,"h":0.1177302717,"l":0.1170790781,"c":0.1172559364,"v":834468.2295566128,"t":1732827600}
+{"o":0.1172559364,"h":0.1183184013,"l":0.1166639513,"c":0.1182923222,"v":844792.1255927443,"t":1732831200}
+{"o":0.1182923222,"h":0.1184994561,"l":0.1177661142,"c":0.1181279815,"v":875794.5953065611,"t":1732834800}
+{"o":0.1181279815,"h":0.1186978144,"l":0.1176786204,"c":0.1177750855,"v":1001562.7046642902,"t":1732838400}
+{"o":0.1177750855,"h":0.1184670833,"l":0.1168065207,"c":0.1183157072,"v":930379.8404861584,"t":1732842000}
+{"o":0.1183157072,"h":0.1203331629,"l":0.1178144678,"c":0.1200681359,"v":978552.644916742,"t":1732845600}
+{"o":0.1200681359,"h":0.1208454141,"l":0.1198797978,"c":0.1202920485,"v":949771.5057088741,"t":1732849200}
+{"o":0.1202920485,"h":0.1203863915,"l":0.119349257,"c":0.1195710677,"v":968668.7786914805,"t":1732852800}
+{"o":0.1195710677,"h":0.1204167486,"l":0.1188793683,"c":0.1196247324,"v":1093325.797171995,"t":1732856400}
+{"o":0.1196247324,"h":0.1199549169,"l":0.1192417502,"c":0.1196786907,"v":1042702.2345188271,"t":1732860000}
+{"o":0.1196786907,"h":0.1200693955,"l":0.1181053658,"c":0.118170577,"v":1010868.5580629833,"t":1732863600}
+{"o":0.118170577,"h":0.1193762228,"l":0.1181388533,"c":0.118800549,"v":800338.1697392047,"t":1732867200}
+{"o":0.118800549,"h":0.1197538948,"l":0.118675804,"c":0.1195210805,"v":752656.7921599161,"t":1732870800}
+{"o":0.1195210805,"h":0.1203851423,"l":0.1194381794,"c":0.1201970145,"v":733593.3513582943,"t":1732874400}
+{"o":0.1201970145,"h":0.1220476973,"l":0.1200471163,"c":0.1219199481,"v":823338.1617387088,"t":1732878000}
+{"o":0.1219199481,"h":0.1230427102,"l":0.1203821158,"c":0.1208443829,"v":932213.7492621152,"t":1732881600}
+{"o":0.1208443829,"h":0.1214466933,"l":0.1205522835,"c":0.1210683134,"v":791457.4015780243,"t":1732885200}
+{"o":0.1210683134,"h":0.1218788375,"l":0.1203034315,"c":0.1218581586,"v":902790.8001519789,"t":1732888800}
+{"o":0.1218581586,"h":0.1226814246,"l":0.1206817826,"c":0.1212139392,"v":1182922.5292360913,"t":1732892400}
+{"o":0.1212139392,"h":0.1221853485,"l":0.1203734258,"c":0.1204072318,"v":1082648.1139957916,"t":1732896000}
+{"o":0.1204072318,"h":0.1206544764,"l":0.1194607737,"c":0.1195238923,"v":945266.3562150932,"t":1732899600}
+{"o":0.1195238923,"h":0.120632627,"l":0.11937339,"c":0.1203847475,"v":868034.1814117939,"t":1732903200}
+{"o":0.1203847475,"h":0.12043262,"l":0.1192401172,"c":0.1199762488,"v":848737.7387663566,"t":1732906800}
+{"o":0.1199762488,"h":0.121279406,"l":0.1196289403,"c":0.1206399095,"v":803801.5103715563,"t":1732910400}
+{"o":0.1206399095,"h":0.1215374935,"l":0.1200426714,"c":0.1215359725,"v":787305.9249079258,"t":1732914000}
+{"o":0.1215359725,"h":0.1222902801,"l":0.1210253252,"c":0.1213210607,"v":815202.0747398802,"t":1732917600}
+{"o":0.1213210607,"h":0.1217384415,"l":0.1209088214,"c":0.1210136713,"v":853581.263894347,"t":1732921200}
+{"o":0.1210136713,"h":0.1210136713,"l":0.1194361288,"c":0.1196373776,"v":967832.5741068167,"t":1732924800}
+{"o":0.1196373776,"h":0.1202184107,"l":0.1188330412,"c":0.119456667,"v":915398.5610630449,"t":1732928400}
+{"o":0.119456667,"h":0.1203906008,"l":0.119329688,"c":0.1202853698,"v":830900.8564302921,"t":1732932000}
+{"o":0.1202853698,"h":0.1209416783,"l":0.1192663456,"c":0.1207585161,"v":871699.2868344419,"t":1732935600}
+{"o":0.1207585161,"h":0.1209330426,"l":0.1199129158,"c":0.1204758159,"v":722274.30508021,"t":1732939200}
+{"o":0.1204758159,"h":0.121273644,"l":0.119519214,"c":0.1211541683,"v":644651.0625847651,"t":1732942800}
+{"o":0.1211541683,"h":0.1218937324,"l":0.1203810655,"c":0.1206965162,"v":745498.612586242,"t":1732946400}
+{"o":0.1206965162,"h":0.1223950068,"l":0.1203734204,"c":0.1214083043,"v":727103.5470936733,"t":1732950000}
+{"o":0.1214083043,"h":0.1219999077,"l":0.1210243149,"c":0.1214230651,"v":689963.1329441052,"t":1732953600}
+{"o":0.1214230651,"h":0.1217852436,"l":0.1209174919,"c":0.1212101525,"v":696704.7639012852,"t":1732957200}
+{"o":0.1212101525,"h":0.1215258184,"l":0.1194321059,"c":0.1195381536,"v":768576.2092748469,"t":1732960800}
+{"o":0.1195381536,"h":0.1208124808,"l":0.119369521,"c":0.1200165563,"v":656184.3354061687,"t":1732964400}
+{"o":0.1200165563,"h":0.1209269986,"l":0.119904157,"c":0.120550408,"v":725857.0569929866,"t":1732968000}
+{"o":0.120550408,"h":0.1208617472,"l":0.1195414064,"c":0.1196165644,"v":778822.8350343517,"t":1732971600}
+{"o":0.1196165644,"h":0.1201578728,"l":0.1187907932,"c":0.1189022074,"v":762873.7427528431,"t":1732975200}
+{"o":0.1189022074,"h":0.1194492511,"l":0.1183688338,"c":0.119280948,"v":825139.4451762559,"t":1732978800}
+{"o":0.119280948,"h":0.1196364433,"l":0.1188737737,"c":0.1193965021,"v":766210.2752302022,"t":1732982400}
+{"o":0.1193965021,"h":0.1194295605,"l":0.118746213,"c":0.1192381628,"v":858567.8488690259,"t":1732986000}
+{"o":0.1192381628,"h":0.119431825,"l":0.118138167,"c":0.1191968628,"v":852895.778277115,"t":1732989600}
+{"o":0.1191968628,"h":0.1199357108,"l":0.1183274003,"c":0.1193360188,"v":736363.1044729183,"t":1732993200}
+{"o":0.1193360188,"h":0.120155921,"l":0.1191534418,"c":0.1197941111,"v":663954.045196719,"t":1732996800}
+{"o":0.1197941111,"h":0.1199293107,"l":0.1192775907,"c":0.1196292609,"v":713210.172208006,"t":1733000400}
+{"o":0.1196292609,"h":0.1196868468,"l":0.1182244612,"c":0.1185356626,"v":768197.1302698724,"t":1733004000}
+{"o":0.1185356626,"h":0.1193382387,"l":0.1180070958,"c":0.1181423504,"v":759557.893403184,"t":1733007600}
+{"o":0.1181423504,"h":0.1192863219,"l":0.1173613537,"c":0.1181494622,"v":940605.4304220645,"t":1733011200}
+{"o":0.1181494622,"h":0.1191819274,"l":0.1172429577,"c":0.1178371719,"v":1038227.4396273136,"t":1733014800}
+{"o":0.1178371719,"h":0.1193860786,"l":0.1164129443,"c":0.1166528521,"v":1054378.1040667528,"t":1733018400}
+{"o":0.1166528521,"h":0.1175949804,"l":0.1166129252,"c":0.1171785151,"v":793782.1163658939,"t":1733022000}
+{"o":0.1171785151,"h":0.1178127988,"l":0.1165406094,"c":0.1177040076,"v":636991.1983654966,"t":1733025600}
+{"o":0.1177040076,"h":0.1177218791,"l":0.1169763559,"c":0.1170265067,"v":666241.2193277717,"t":1733029200}
+{"o":0.1170265067,"h":0.1176066844,"l":0.1168873065,"c":0.1171611098,"v":602548.6950037954,"t":1733032800}
+{"o":0.1171611098,"h":0.1175918192,"l":0.1165030269,"c":0.1171187708,"v":630185.3813280325,"t":1733036400}
+{"o":0.1171187708,"h":0.118863178,"l":0.1170384991,"c":0.1186063006,"v":778237.0657807394,"t":1733040000}
+{"o":0.1186063006,"h":0.1186943385,"l":0.1178382498,"c":0.118141871,"v":580806.5827375879,"t":1733043600}
+{"o":0.118141871,"h":0.1181836869,"l":0.1165564255,"c":0.1174332771,"v":580602.7833506023,"t":1733047200}
+{"o":0.1174332771,"h":0.1180090806,"l":0.1174078248,"c":0.1179204077,"v":610320.9212670946,"t":1733050800}
+{"o":0.1179204077,"h":0.1180597239,"l":0.117648167,"c":0.1178691785,"v":681378.6881455294,"t":1733054400}
+{"o":0.1178691785,"h":0.118610938,"l":0.117455908,"c":0.1183023848,"v":841778.8825105205,"t":1733058000}
+{"o":0.1183023848,"h":0.1187400835,"l":0.1178231339,"c":0.1184596146,"v":989471.6870746906,"t":1733061600}
+{"o":0.1184596146,"h":0.1190689224,"l":0.1172614072,"c":0.1186349945,"v":1052349.8023728998,"t":1733065200}
+{"o":0.1186349945,"h":0.1195944787,"l":0.1179610389,"c":0.1184328676,"v":991419.5799349,"t":1733068800}
+{"o":0.1184328676,"h":0.1185178134,"l":0.1175448874,"c":0.1179087516,"v":952247.6284781109,"t":1733072400}
+{"o":0.1179087516,"h":0.1185000255,"l":0.1173288518,"c":0.1174650394,"v":824334.0981859844,"t":1733076000}
+{"o":0.1174650394,"h":0.1178651602,"l":0.1168616592,"c":0.117499481,"v":915947.3595882704,"t":1733079600}
+{"o":0.117499481,"h":0.1176703803,"l":0.1162848251,"c":0.1172237629,"v":985090.3839999501,"t":1733083200}
+{"o":0.1172237629,"h":0.1181506344,"l":0.1169379159,"c":0.1179595612,"v":1050527.9770263529,"t":1733086800}
+{"o":0.1179595612,"h":0.1190287401,"l":0.1175694005,"c":0.1185071524,"v":1020303.9081693987,"t":1733090400}
+{"o":0.1185071524,"h":0.1195374617,"l":0.1176214908,"c":0.1177663888,"v":896582.1588302579,"t":1733094000}
+{"o":0.1177663888,"h":0.1179040124,"l":0.1161683068,"c":0.1168949835,"v":988338.4204151467,"t":1733097600}
+{"o":0.1168949835,"h":0.1183310146,"l":0.1166637083,"c":0.118231288,"v":1215622.1778060347,"t":1733101200}
+{"o":0.118231288,"h":0.1184821172,"l":0.1155538733,"c":0.1164179301,"v":1190381.8229127731,"t":1733104800}
+{"o":0.1164179301,"h":0.1167355548,"l":0.1132315843,"c":0.1136021424,"v":1491634.1963516101,"t":1733108400}
+{"o":0.1136021424,"h":0.114492764,"l":0.1119808407,"c":0.1140623736,"v":2069256.734468312,"t":1733112000}
+{"o":0.1140623736,"h":0.1150753754,"l":0.112993675,"c":0.1136406823,"v":986492.6825234654,"t":1733115600}
+{"o":0.1136406823,"h":0.1140760998,"l":0.1121975579,"c":0.1135612488,"v":1138352.9429907894,"t":1733119200}
+{"o":0.1135612488,"h":0.1142907386,"l":0.1124452487,"c":0.1137040408,"v":1023937.268165656,"t":1733122800}
+{"o":0.1137040408,"h":0.1137692279,"l":0.1104401361,"c":0.1122302991,"v":1417005.4327519266,"t":1733126400}
+{"o":0.1122302991,"h":0.1132997069,"l":0.1112818679,"c":0.1132705006,"v":923398.2116134601,"t":1733130000}
+{"o":0.1132705006,"h":0.1132955075,"l":0.1104264496,"c":0.1111378107,"v":851927.6003985562,"t":1733133600}
+{"o":0.1111378107,"h":0.1119785068,"l":0.1104638808,"c":0.1117463931,"v":846505.4061553075,"t":1733137200}
+{"o":0.1117463931,"h":0.1123179764,"l":0.1096371197,"c":0.1104197341,"v":1025815.5024258501,"t":1733140800}
+{"o":0.1104197341,"h":0.1124514753,"l":0.1097084079,"c":0.112270329,"v":1203090.2670558088,"t":1733144400}
+{"o":0.112270329,"h":0.1134373411,"l":0.1112078155,"c":0.1122684054,"v":1250702.8208314686,"t":1733148000}
+{"o":0.1122684054,"h":0.1150670784,"l":0.1111183321,"c":0.1140052053,"v":2517966.0992106725,"t":1733151600}
+{"o":0.1140052053,"h":0.1143981358,"l":0.1111508929,"c":0.1124851976,"v":1993225.5780439198,"t":1733155200}
+{"o":0.1124851976,"h":0.1129505212,"l":0.1084088613,"c":0.1095990897,"v":2002790.966592744,"t":1733158800}
+{"o":0.1095990897,"h":0.1119631397,"l":0.108805627,"c":0.1110832982,"v":1583961.6004492759,"t":1733162400}
+{"o":0.1110832982,"h":0.1113263354,"l":0.1092949281,"c":0.1113172158,"v":1301063.1450216635,"t":1733166000}
+{"o":0.1113172158,"h":0.1119125659,"l":0.1100199463,"c":0.1108493676,"v":1231052.6141528301,"t":1733169600}
+{"o":0.1108493676,"h":0.1115653226,"l":0.1096677258,"c":0.1104717602,"v":1250459.7504728178,"t":1733173200}
+{"o":0.1104717602,"h":0.1119848201,"l":0.1101809624,"c":0.1115838139,"v":1160916.8065587324,"t":1733176800}
+{"o":0.1115838139,"h":0.1124161721,"l":0.1113204996,"c":0.1122316456,"v":1088818.3767532625,"t":1733180400}
+{"o":0.1122316456,"h":0.112693612,"l":0.1115874797,"c":0.1122066039,"v":1259146.0573241836,"t":1733184000}
+{"o":0.1122066039,"h":0.1126786565,"l":0.1112844302,"c":0.1113618917,"v":1376373.6332273178,"t":1733187600}
+{"o":0.1113618917,"h":0.1139887118,"l":0.1099436709,"c":0.1134633122,"v":1293702.7335937475,"t":1733191200}
+{"o":0.1134633122,"h":0.1142330784,"l":0.112899056,"c":0.1133240878,"v":1041473.5291211582,"t":1733194800}
+{"o":0.1133240878,"h":0.1140429397,"l":0.1125234971,"c":0.1136289174,"v":1221115.4116938901,"t":1733198400}
+{"o":0.1136289174,"h":0.1136704633,"l":0.1128540272,"c":0.1134038278,"v":923012.6467201245,"t":1733202000}
+{"o":0.1134038278,"h":0.1148311201,"l":0.1125669718,"c":0.1128961156,"v":1239968.5133989842,"t":1733205600}
+{"o":0.1128961156,"h":0.1133179653,"l":0.1116713797,"c":0.1128011522,"v":1623296.5747938894,"t":1733209200}
+{"o":0.1128011522,"h":0.1136117776,"l":0.1122409966,"c":0.1128168105,"v":1047063.5860671182,"t":1733212800}
+{"o":0.1128168105,"h":0.1128614251,"l":0.1114606277,"c":0.1118067779,"v":1037914.7594137333,"t":1733216400}
+{"o":0.1118067779,"h":0.1123722804,"l":0.1107815478,"c":0.110995292,"v":919804.2850918645,"t":1733220000}
+{"o":0.110995292,"h":0.1125258749,"l":0.1108608086,"c":0.1121331002,"v":943743.4894659451,"t":1733223600}
+{"o":0.1121331002,"h":0.1121821533,"l":0.1104361725,"c":0.111484813,"v":908987.2329549412,"t":1733227200}
+{"o":0.111484813,"h":0.1117065489,"l":0.1073428608,"c":0.1086042421,"v":1835647.4751361937,"t":1733230800}
+{"o":0.1086042421,"h":0.1120078695,"l":0.1064315758,"c":0.1114649681,"v":2386298.4133045734,"t":1733234400}
+{"o":0.1114649681,"h":0.1124715925,"l":0.1095165142,"c":0.1109896268,"v":1921105.1673751718,"t":1733238000}
+{"o":0.1109896268,"h":0.1119980774,"l":0.1101573367,"c":0.1109256565,"v":1288382.3185080853,"t":1733241600}
+{"o":0.1109256565,"h":0.1117150189,"l":0.1091708215,"c":0.1116563394,"v":1454742.0249104628,"t":1733245200}
+{"o":0.1116563394,"h":0.1131275644,"l":0.110774191,"c":0.1128941794,"v":1289531.2044658705,"t":1733248800}
+{"o":0.1128941794,"h":0.1135808434,"l":0.1116795203,"c":0.1134520964,"v":1183669.810747952,"t":1733252400}
+{"o":0.1134520964,"h":0.1144651978,"l":0.1132306951,"c":0.1137031045,"v":1256837.3651302634,"t":1733256000}
+{"o":0.1137031045,"h":0.1191799904,"l":0.1125487959,"c":0.1181190308,"v":2428865.2471941905,"t":1733259600}
+{"o":0.1181190308,"h":0.1182856344,"l":0.1164009733,"c":0.1176283351,"v":1541323.1259249272,"t":1733263200}
+{"o":0.1176283351,"h":0.1178098174,"l":0.1160966598,"c":0.1163706767,"v":1311627.0493626902,"t":1733266800}
+{"o":0.1163706767,"h":0.1193345867,"l":0.1163263038,"c":0.1181189253,"v":1391734.7630288806,"t":1733270400}
+{"o":0.1181189253,"h":0.1194201674,"l":0.1173549604,"c":0.1189453513,"v":1420734.5236904856,"t":1733274000}
+{"o":0.1189453513,"h":0.1196533559,"l":0.1157994134,"c":0.1173332962,"v":1511374.3837002683,"t":1733277600}
+{"o":0.1173332962,"h":0.1188762406,"l":0.1172261634,"c":0.1182075072,"v":1054997.2476380749,"t":1733281200}
+{"o":0.1182075072,"h":0.1185182894,"l":0.1175831921,"c":0.1182579685,"v":996102.6379339101,"t":1733284800}
+{"o":0.1182579685,"h":0.1198141233,"l":0.1181588446,"c":0.118362295,"v":946363.0162048512,"t":1733288400}
+{"o":0.118362295,"h":0.1185494613,"l":0.1173412813,"c":0.1182266677,"v":819562.4491433889,"t":1733292000}
+{"o":0.1182266677,"h":0.1183056829,"l":0.117506402,"c":0.1176950239,"v":681860.4712744016,"t":1733295600}
+{"o":0.1176950239,"h":0.1180196986,"l":0.1168492619,"c":0.1172003749,"v":735562.0067216104,"t":1733299200}
+{"o":0.1172003749,"h":0.1180165558,"l":0.1170586728,"c":0.1171928327,"v":679684.6590375254,"t":1733302800}
+{"o":0.1171928327,"h":0.1182860079,"l":0.1170409623,"c":0.1177154606,"v":663384.6246660829,"t":1733306400}
+{"o":0.1177154606,"h":0.1180372566,"l":0.1168741668,"c":0.1173138744,"v":778464.9037876303,"t":1733310000}
+{"o":0.1173138744,"h":0.1174287454,"l":0.115203457,"c":0.1157249409,"v":1103749.5199461428,"t":1733313600}
+{"o":0.1157249409,"h":0.1161205485,"l":0.1145847732,"c":0.1149737293,"v":964303.5414918892,"t":1733317200}
+{"o":0.1149737293,"h":0.1162792714,"l":0.1136514467,"c":0.1155143627,"v":1384635.7829867862,"t":1733320800}
+{"o":0.1155143627,"h":0.1170238503,"l":0.1147145688,"c":0.1163297915,"v":1612140.0237862663,"t":1733324400}
+{"o":0.1163297915,"h":0.1168962216,"l":0.1114279251,"c":0.1122636277,"v":1947743.9664473529,"t":1733328000}
+{"o":0.1122636277,"h":0.1140598943,"l":0.1116245334,"c":0.1139206486,"v":1643188.2574346142,"t":1733331600}
+{"o":0.1139206486,"h":0.1149403899,"l":0.1135340334,"c":0.1144329053,"v":1212402.3441873873,"t":1733335200}
+{"o":0.1144329053,"h":0.1159452244,"l":0.1139018674,"c":0.1158283108,"v":997244.7318206904,"t":1733338800}
+{"o":0.1158283108,"h":0.1176698462,"l":0.114692648,"c":0.1159687354,"v":1412743.1683117177,"t":1733342400}
+{"o":0.1159687354,"h":0.1168034649,"l":0.1134462235,"c":0.114332093,"v":1517897.1317284564,"t":1733346000}
+{"o":0.114332093,"h":0.1153409939,"l":0.1139758125,"c":0.1140264984,"v":1039253.8691115817,"t":1733349600}
+{"o":0.1140264984,"h":0.1142216182,"l":0.1123805505,"c":0.1140838664,"v":1154400.3219769963,"t":1733353200}
+{"o":0.1140838664,"h":0.1143338697,"l":0.112506564,"c":0.1126389779,"v":1135187.4187883744,"t":1733356800}
+{"o":0.1126389779,"h":0.1128461573,"l":0.1109346198,"c":0.1123824627,"v":1405754.811473514,"t":1733360400}
+{"o":0.1123824627,"h":0.1169997861,"l":0.1121972655,"c":0.1151565363,"v":1656428.1952166471,"t":1733364000}
+{"o":0.1151565363,"h":0.1186410616,"l":0.1150199199,"c":0.115873944,"v":2121144.9709356623,"t":1733367600}
+{"o":0.115873944,"h":0.1184939711,"l":0.1157749389,"c":0.1177500932,"v":1400752.5292072499,"t":1733371200}
+{"o":0.1177500932,"h":0.1179998248,"l":0.1157266233,"c":0.1168333773,"v":1121609.9302634322,"t":1733374800}
+{"o":0.1168333773,"h":0.1171106327,"l":0.114752289,"c":0.116127858,"v":974607.9948117511,"t":1733378400}
+{"o":0.116127858,"h":0.1168897053,"l":0.1159853022,"c":0.1163410881,"v":791318.0132097928,"t":1733382000}
+{"o":0.1163410881,"h":0.1176813432,"l":0.1161338861,"c":0.1172248211,"v":892899.8833941108,"t":1733385600}
+{"o":0.1172248211,"h":0.1182125266,"l":0.1167334552,"c":0.1181774785,"v":880953.4442664128,"t":1733389200}
+{"o":0.1181774785,"h":0.1194000583,"l":0.1177734214,"c":0.1178428441,"v":859202.9953848997,"t":1733392800}
+{"o":0.1178428441,"h":0.1205298577,"l":0.1176909968,"c":0.1202743398,"v":837589.4677623189,"t":1733396400}
+{"o":0.1202743398,"h":0.1220370522,"l":0.119885013,"c":0.1200585102,"v":1208612.860281067,"t":1733400000}
+{"o":0.1200585102,"h":0.120679768,"l":0.0959032759,"c":0.1036294219,"v":933509.2199394216,"t":1733403600}
+{"o":0.1036294219,"h":0.1041240818,"l":0.1027326178,"c":0.1039361357,"v":1047722.3550686383,"t":1733407200}
+{"o":0.1039361357,"h":0.1044582931,"l":0.1019066165,"c":0.1031438271,"v":1415126.7312638611,"t":1733410800}
+{"o":0.1031438271,"h":0.1047773243,"l":0.1024897309,"c":0.1033282577,"v":1325132.8911858918,"t":1733414400}
+{"o":0.1033282577,"h":0.103839132,"l":0.1029163797,"c":0.1035039419,"v":1008964.4724837652,"t":1733418000}
+{"o":0.1035039419,"h":0.103625361,"l":0.1018299182,"c":0.1019667041,"v":1053652.3767890166,"t":1733421600}
+{"o":0.1019667041,"h":0.1022556593,"l":0.1001004381,"c":0.1005036577,"v":1449140.1972845388,"t":1733425200}
+{"o":0.1005036577,"h":0.1008267714,"l":0.0989096427,"c":0.1004919938,"v":1506766.7970071074,"t":1733428800}
+{"o":0.1004919938,"h":0.1010616434,"l":0.1001076618,"c":0.100882805,"v":842130.1189835791,"t":1733432400}
+{"o":0.100882805,"h":0.1015265755,"l":0.0972885385,"c":0.1015258929,"v":1936417.9549354988,"t":1733436000}
+{"o":0.1015258929,"h":0.1043860189,"l":0.1006306556,"c":0.1017942857,"v":1880108.0677619765,"t":1733439600}
+{"o":0.1017942857,"h":0.1046818184,"l":0.1011483792,"c":0.1046453016,"v":1450051.4361343943,"t":1733443200}
+{"o":0.1046453016,"h":0.1068080785,"l":0.1033170993,"c":0.1051705472,"v":1542641.0609363737,"t":1733446800}
+{"o":0.1051705472,"h":0.105300826,"l":0.1040367322,"c":0.1047106842,"v":984219.0265117666,"t":1733450400}
+{"o":0.1047106842,"h":0.1047106842,"l":0.102880026,"c":0.1043451852,"v":1234991.0027758565,"t":1733454000}
+{"o":0.1043451852,"h":0.1048053119,"l":0.1034897055,"c":0.103931768,"v":964632.2414494877,"t":1733457600}
+{"o":0.103931768,"h":0.1043071176,"l":0.1027808037,"c":0.1029327717,"v":830094.560328206,"t":1733461200}
+{"o":0.1029327717,"h":0.1033672614,"l":0.1025321026,"c":0.1030102046,"v":765459.8890839835,"t":1733464800}
+{"o":0.1030102046,"h":0.1032431621,"l":0.102612332,"c":0.1032253063,"v":721957.2756412437,"t":1733468400}
+{"o":0.1032253063,"h":0.1037375356,"l":0.1025819895,"c":0.1025819895,"v":881519.4085076514,"t":1733472000}
+{"o":0.1025819895,"h":0.1026435178,"l":0.1014277868,"c":0.1016273784,"v":936562.8585031446,"t":1733475600}
+{"o":0.1016273784,"h":0.1018562985,"l":0.1009721785,"c":0.1016743137,"v":788578.829535296,"t":1733479200}
+{"o":0.1016743137,"h":0.1018827394,"l":0.1007274347,"c":0.1009932931,"v":703585.0519500453,"t":1733482800}
+{"o":0.1009932931,"h":0.1015647671,"l":0.0996203628,"c":0.0997664412,"v":859036.0643262843,"t":1733486400}
+{"o":0.0997664412,"h":0.1015232127,"l":0.0996092044,"c":0.101200346,"v":1316342.372074754,"t":1733490000}
+{"o":0.101200346,"h":0.1026831048,"l":0.1007301782,"c":0.1026636378,"v":1164497.526596515,"t":1733493600}
+{"o":0.1026636378,"h":0.1035002238,"l":0.1016688897,"c":0.1027040128,"v":1351209.5131616439,"t":1733497200}
+{"o":0.1027040128,"h":0.1031272812,"l":0.1021619548,"c":0.1030590278,"v":1205868.2920789216,"t":1733500800}
+{"o":0.1030590278,"h":0.1037815949,"l":0.1028309474,"c":0.1031784336,"v":1077595.9729337811,"t":1733504400}
+{"o":0.1031784336,"h":0.1040572032,"l":0.1029211343,"c":0.1031567887,"v":991911.2653461036,"t":1733508000}
+{"o":0.1031567887,"h":0.1036539236,"l":0.1024097043,"c":0.1035198401,"v":911900.7759205992,"t":1733511600}
+{"o":0.1035198401,"h":0.1039646832,"l":0.1026159342,"c":0.1028827644,"v":878735.5946270502,"t":1733515200}
+{"o":0.1028827644,"h":0.1033287312,"l":0.102556636,"c":0.1026041678,"v":851937.5154668152,"t":1733518800}
+{"o":0.1026041678,"h":0.1030183841,"l":0.1023358584,"c":0.1024953218,"v":822194.4475527107,"t":1733522400}
+{"o":0.1024953218,"h":0.1027804483,"l":0.1016086429,"c":0.1022625628,"v":958442.8473577511,"t":1733526000}
+{"o":0.1022625628,"h":0.1024971819,"l":0.1016349157,"c":0.1020435472,"v":854571.3469896108,"t":1733529600}
+{"o":0.1020435472,"h":0.1023475953,"l":0.101100845,"c":0.1016588824,"v":781417.9154650457,"t":1733533200}
+{"o":0.1016588824,"h":0.102145208,"l":0.101093143,"c":0.1017774695,"v":711322.5344354617,"t":1733536800}
+{"o":0.1017774695,"h":0.1019308568,"l":0.1006697083,"c":0.1014117038,"v":755354.1059708033,"t":1733540400}
+{"o":0.1014117038,"h":0.1016808492,"l":0.1010388354,"c":0.1015932991,"v":670282.8336928468,"t":1733544000}
+{"o":0.1015932991,"h":0.1019272863,"l":0.1013044395,"c":0.1016072947,"v":629104.4897551482,"t":1733547600}
+{"o":0.1016072947,"h":0.1020682129,"l":0.1012947202,"c":0.101845843,"v":681394.5243202721,"t":1733551200}
+{"o":0.101845843,"h":0.1021569929,"l":0.1015668858,"c":0.1019300809,"v":680399.3778887352,"t":1733554800}
+{"o":0.1019300809,"h":0.1020684335,"l":0.1014327785,"c":0.1018627778,"v":657883.7501096509,"t":1733558400}
+{"o":0.1018627778,"h":0.103038908,"l":0.1016567931,"c":0.1029996257,"v":757892.3419927893,"t":1733562000}
+{"o":0.1029996257,"h":0.1032699138,"l":0.1023058462,"c":0.1028465734,"v":719270.7513542544,"t":1733565600}
+{"o":0.1028465734,"h":0.1032270919,"l":0.1026928639,"c":0.1027796148,"v":605054.3111369776,"t":1733569200}
+{"o":0.1027796148,"h":0.1031939209,"l":0.1024368193,"c":0.1027600498,"v":600964.3190554472,"t":1733572800}
+{"o":0.1027600498,"h":0.1033587848,"l":0.102441084,"c":0.1032670861,"v":676109.9258348211,"t":1733576400}
+{"o":0.1032670861,"h":0.1047741969,"l":0.1025434134,"c":0.1047048107,"v":962996.1501091147,"t":1733580000}
+{"o":0.1047048107,"h":0.1049410915,"l":0.1034286176,"c":0.103908123,"v":999095.7096512399,"t":1733583600}
+{"o":0.103908123,"h":0.104512846,"l":0.1030494207,"c":0.1043878624,"v":1031568.0712763143,"t":1733587200}
+{"o":0.1043878624,"h":0.1044652507,"l":0.1034682856,"c":0.1039565536,"v":952421.3662630336,"t":1733590800}
+{"o":0.1039565536,"h":0.1045865225,"l":0.1036267361,"c":0.1043702943,"v":1068376.5214052631,"t":1733594400}
+{"o":0.1043702943,"h":0.1046351184,"l":0.103715971,"c":0.1042682206,"v":924893.7245264238,"t":1733598000}
+{"o":0.1042682206,"h":0.1048527253,"l":0.1037817479,"c":0.104045639,"v":941859.7602588808,"t":1733601600}
+{"o":0.104045639,"h":0.1048710988,"l":0.1035732989,"c":0.1042178486,"v":987037.4835224777,"t":1733605200}
+{"o":0.1042178486,"h":0.1050940371,"l":0.1028928372,"c":0.1029875486,"v":884023.9668671676,"t":1733608800}
+{"o":0.1029875486,"h":0.1036260988,"l":0.1026584089,"c":0.1027488868,"v":809723.4039441878,"t":1733612400}
+{"o":0.1027488868,"h":0.1033249634,"l":0.1020257284,"c":0.1031542863,"v":889851.704472238,"t":1733616000}
+{"o":0.1031542863,"h":0.1036022272,"l":0.1028150571,"c":0.1032264288,"v":760449.2634580949,"t":1733619600}
+{"o":0.1032264288,"h":0.1042225739,"l":0.1031924542,"c":0.1040458114,"v":779961.3752271694,"t":1733623200}
+{"o":0.1040458114,"h":0.1043597357,"l":0.1032320444,"c":0.1038333466,"v":829841.5222837874,"t":1733626800}
+{"o":0.1038333466,"h":0.1039986076,"l":0.1028340867,"c":0.1028405869,"v":648719.3331316876,"t":1733630400}
+{"o":0.1028405869,"h":0.103121461,"l":0.1017732467,"c":0.1023436555,"v":755928.4648896053,"t":1733634000}
+{"o":0.1023436555,"h":0.1029143681,"l":0.1020425959,"c":0.1027070359,"v":715307.8320976492,"t":1733637600}
+{"o":0.1027070359,"h":0.1030323885,"l":0.102400081,"c":0.1024795381,"v":643279.0787054729,"t":1733641200}
+{"o":0.1024795381,"h":0.1025683718,"l":0.101313869,"c":0.101347123,"v":820642.6822853087,"t":1733644800}
+{"o":0.101347123,"h":0.1018074323,"l":0.1006034314,"c":0.1008786689,"v":761389.6040666238,"t":1733648400}
+{"o":0.1008786689,"h":0.1019801564,"l":0.1008692293,"c":0.1014618912,"v":628545.8636569958,"t":1733652000}
+{"o":0.1014618912,"h":0.1020014667,"l":0.1012493426,"c":0.1017863803,"v":542103.3894599942,"t":1733655600}
+{"o":0.1017863803,"h":0.1020689333,"l":0.1012360715,"c":0.1018153021,"v":621416.448954424,"t":1733659200}
+{"o":0.1018153021,"h":0.1025157943,"l":0.1015140419,"c":0.1023690379,"v":709354.460651996,"t":1733662800}
+{"o":0.1023690379,"h":0.1024334718,"l":0.1016431914,"c":0.1016982797,"v":644202.6821544606,"t":1733666400}
+{"o":0.1016982797,"h":0.1024493972,"l":0.1010960813,"c":0.1023532244,"v":784909.9708553216,"t":1733670000}
+{"o":0.1023532244,"h":0.102513231,"l":0.1015016213,"c":0.1017322806,"v":883159.7985885732,"t":1733673600}
+{"o":0.1017322806,"h":0.1020871129,"l":0.1013556293,"c":0.1020633277,"v":767379.2832081618,"t":1733677200}
+{"o":0.1020633277,"h":0.1021200219,"l":0.1013645502,"c":0.1014129968,"v":732155.9178390721,"t":1733680800}
+{"o":0.1014129968,"h":0.1021005149,"l":0.1009386346,"c":0.1019849999,"v":766069.5190501267,"t":1733684400}
+{"o":0.1019849999,"h":0.1021028271,"l":0.1014341734,"c":0.1015018114,"v":771894.1015029397,"t":1733688000}
+{"o":0.1015018114,"h":0.1017269972,"l":0.1011040988,"c":0.1016547694,"v":700606.9690883013,"t":1733691600}
+{"o":0.1016547694,"h":0.1021194695,"l":0.1015093226,"c":0.1021065513,"v":649868.3542742288,"t":1733695200}
+{"o":0.1021065513,"h":0.1025554374,"l":0.1017566318,"c":0.1022512946,"v":811492.5425713821,"t":1733698800}
+{"o":0.1022512946,"h":0.1023593368,"l":0.1002935506,"c":0.1007909069,"v":1111627.8053220497,"t":1733702400}
+{"o":0.1007909069,"h":0.1393875075,"l":0.0863861282,"c":0.115034457,"v":906974.0793132244,"t":1733706000}
+{"o":0.115034457,"h":0.1156405465,"l":0.1138020951,"c":0.1147803274,"v":906393.0226592328,"t":1733709600}
+{"o":0.1147803274,"h":0.115234687,"l":0.1138573526,"c":0.1147378597,"v":815116.0318810517,"t":1733713200}
+{"o":0.1147378597,"h":0.1151318582,"l":0.1141681408,"c":0.1150764271,"v":756776.724859196,"t":1733716800}
+{"o":0.1150764271,"h":0.115236213,"l":0.1145457065,"c":0.1151103542,"v":639442.5621080472,"t":1733720400}
+{"o":0.1151103542,"h":0.1151358971,"l":0.1139286181,"c":0.1140714937,"v":792747.7019378712,"t":1733724000}
+{"o":0.1140714937,"h":0.1149806934,"l":0.1129776455,"c":0.1145869253,"v":1076137.8713510763,"t":1733727600}
+{"o":0.1145869253,"h":0.1147064476,"l":0.1119708283,"c":0.1121091752,"v":1052909.1144948008,"t":1733731200}
+{"o":0.1121091752,"h":0.1131122789,"l":0.1112128262,"c":0.1122034244,"v":1038478.9073664235,"t":1733734800}
+{"o":0.1122034244,"h":0.1128832669,"l":0.1118939843,"c":0.1127705989,"v":726334.6545079261,"t":1733738400}
+{"o":0.1127705989,"h":0.1127865726,"l":0.1112065778,"c":0.1117720093,"v":848547.7180542317,"t":1733742000}
+{"o":0.1117720093,"h":0.1126364029,"l":0.1112636549,"c":0.1125892122,"v":893853.9996246785,"t":1733745600}
+{"o":0.1125892122,"h":0.1136468971,"l":0.1121179241,"c":0.1132829065,"v":840498.3391161031,"t":1733749200}
+{"o":0.1132829065,"h":0.114655385,"l":0.1128728557,"c":0.1141594965,"v":955970.4798633172,"t":1733752800}
+{"o":0.1141594965,"h":0.1145838102,"l":0.1101207217,"c":0.1108785135,"v":1664839.4474649087,"t":1733756400}
+{"o":0.1108785135,"h":0.1119054165,"l":0.1100055503,"c":0.1110346832,"v":1167109.4866353325,"t":1733760000}
+{"o":0.1110346832,"h":0.1115631376,"l":0.1103048553,"c":0.1103265339,"v":1020446.7624941273,"t":1733763600}
+{"o":0.1103265339,"h":0.1114238353,"l":0.1103057011,"c":0.1109802105,"v":986261.180989561,"t":1733767200}
+{"o":0.1109802105,"h":0.1110260439,"l":0.1094761979,"c":0.1097366155,"v":1197087.253408439,"t":1733770800}
+{"o":0.1097366155,"h":0.1108211862,"l":0.10804312,"c":0.1085097467,"v":2356976.5249290601,"t":1733774400}
+{"o":0.1085097467,"h":0.1092304963,"l":0.101281156,"c":0.1079141016,"v":3726089.4341753209,"t":1733778000}
+{"o":0.1079141016,"h":0.1083035182,"l":0.1018248773,"c":0.1078115339,"v":3016246.067057183,"t":1733781600}
+{"o":0.1078115339,"h":0.1089497701,"l":0.1069147929,"c":0.1072567358,"v":1733971.3668897252,"t":1733785200}
+{"o":0.1072567358,"h":0.1093749391,"l":0.1057166763,"c":0.1077670014,"v":1754788.8278972488,"t":1733788800}
+{"o":0.1077670014,"h":0.1085804275,"l":0.1068324187,"c":0.1083581208,"v":1326877.2566419328,"t":1733792400}
+{"o":0.1083581208,"h":0.108371971,"l":0.1051334861,"c":0.1053537519,"v":1429146.7395421055,"t":1733796000}
+{"o":0.1053537519,"h":0.1068180824,"l":0.1019883588,"c":0.106799885,"v":2110059.1825615624,"t":1733799600}
+{"o":0.106799885,"h":0.1071143161,"l":0.1050103346,"c":0.1069654109,"v":1287146.1893025148,"t":1733803200}
+{"o":0.1069654109,"h":0.1076162874,"l":0.1061415814,"c":0.107051668,"v":1031246.5767280876,"t":1733806800}
+{"o":0.107051668,"h":0.1082531544,"l":0.1066381928,"c":0.1079539874,"v":1090328.4984497048,"t":1733810400}
+{"o":0.1079539874,"h":0.1079746987,"l":0.1067928735,"c":0.1075534847,"v":899825.3317205984,"t":1733814000}
+{"o":0.1075534847,"h":0.1077943924,"l":0.106635069,"c":0.1074751662,"v":983243.9677580642,"t":1733817600}
+{"o":0.1074751662,"h":0.1082094558,"l":0.106896512,"c":0.107400059,"v":1140742.2739305526,"t":1733821200}
+{"o":0.107400059,"h":0.108095885,"l":0.1069952345,"c":0.107505326,"v":890339.5459068192,"t":1733824800}
+{"o":0.107505326,"h":0.1075722797,"l":0.1064566397,"c":0.1070172211,"v":891990.4115197541,"t":1733828400}
+{"o":0.1070172211,"h":0.1072595017,"l":0.1040859412,"c":0.1046028111,"v":1380416.2207331823,"t":1733832000}
+{"o":0.1046028111,"h":0.1065686845,"l":0.1044900231,"c":0.1061383054,"v":1608039.7877970263,"t":1733835600}
+{"o":0.1061383054,"h":0.1083955911,"l":0.105548569,"c":0.1071983601,"v":3170831.4447733304,"t":1733839200}
+{"o":0.1071983601,"h":0.1241713442,"l":0.1019925704,"c":0.1107036905,"v":2929471.0517373737,"t":1733842800}
+{"o":0.1107036905,"h":0.1189173548,"l":0.1093775622,"c":0.1152587411,"v":2780407.6877253065,"t":1733846400}
+{"o":0.1152587411,"h":0.1154528338,"l":0.1112514733,"c":0.1114049438,"v":2181096.6093970486,"t":1733850000}
+{"o":0.1114049438,"h":0.1155482283,"l":0.110321215,"c":0.1144065303,"v":1892103.0414388569,"t":1733853600}
+{"o":0.1144065303,"h":0.1163521698,"l":0.1142394672,"c":0.115974785,"v":1450883.4401534575,"t":1733857200}
+{"o":0.115974785,"h":0.1172517968,"l":0.1155564631,"c":0.1167541214,"v":1327873.2970055668,"t":1733860800}
+{"o":0.1167541214,"h":0.1183253589,"l":0.1160132037,"c":0.1166163559,"v":1473124.2951712587,"t":1733864400}
+{"o":0.1166163559,"h":0.1175293664,"l":0.1162825504,"c":0.1173206174,"v":1359245.6940238178,"t":1733868000}
+{"o":0.1173206174,"h":0.1179174484,"l":0.1164856047,"c":0.1168174294,"v":1238898.2763574382,"t":1733871600}
+{"o":0.1168174294,"h":0.1178769828,"l":0.1156728699,"c":0.1175801498,"v":1598454.6564339709,"t":1733875200}
+{"o":0.1175801498,"h":0.118393192,"l":0.1156297977,"c":0.1159766065,"v":2334100.4362759981,"t":1733878800}
+{"o":0.1159766065,"h":0.1186839886,"l":0.1157657927,"c":0.1181155924,"v":1548954.2739274197,"t":1733882400}
+{"o":0.1181155924,"h":0.1199748185,"l":0.1180251487,"c":0.1199632178,"v":1334124.1213445163,"t":1733886000}
+{"o":0.1199632178,"h":0.1202943166,"l":0.1190271688,"c":0.1195901705,"v":1054660.5322767613,"t":1733889600}
+{"o":0.1195901705,"h":0.1198147977,"l":0.1186345769,"c":0.1193957739,"v":866231.9860298567,"t":1733893200}
+{"o":0.1193957739,"h":0.1204857763,"l":0.1191685407,"c":0.120182006,"v":921707.6744751562,"t":1733896800}
+{"o":0.120182006,"h":0.1204531494,"l":0.1190162183,"c":0.1194621423,"v":1004523.915687479,"t":1733900400}
+{"o":0.1194621423,"h":0.1219285912,"l":0.1193745155,"c":0.1213801279,"v":1050770.238851591,"t":1733904000}
+{"o":0.1213801279,"h":0.1219001222,"l":0.1205879791,"c":0.1217329381,"v":933403.2508319962,"t":1733907600}
+{"o":0.1217329381,"h":0.1224831787,"l":0.1216830667,"c":0.1224429625,"v":863046.5270920583,"t":1733911200}
+{"o":0.1224429625,"h":0.1238684604,"l":0.121788462,"c":0.1229430398,"v":951135.9172037323,"t":1733914800}
+{"o":0.1229430398,"h":0.1239311916,"l":0.1226423546,"c":0.1229620878,"v":899031.8287414494,"t":1733918400}
+{"o":0.1229620878,"h":0.1243905663,"l":0.1223461668,"c":0.1238699238,"v":1173968.3550245736,"t":1733922000}
+{"o":0.1238699238,"h":0.1245299488,"l":0.1228682708,"c":0.1243421223,"v":1062342.2982515399,"t":1733925600}
+{"o":0.1243421223,"h":0.1261761558,"l":0.1241295484,"c":0.1249201451,"v":1728849.0075280026,"t":1733929200}
+{"o":0.1249201451,"h":0.1261736856,"l":0.1239779795,"c":0.1253070696,"v":1497066.3183385667,"t":1733932800}
+{"o":0.1253070696,"h":0.1260193174,"l":0.1240496078,"c":0.1247541703,"v":1224054.5183724074,"t":1733936400}
+{"o":0.1247541703,"h":0.1254885352,"l":0.1240736789,"c":0.1249877973,"v":1243846.6741919927,"t":1733940000}
+{"o":0.1249877973,"h":0.1259000357,"l":0.1245888784,"c":0.1257765928,"v":1272818.3198253852,"t":1733943600}
+{"o":0.1257765928,"h":0.1267155709,"l":0.1203364306,"c":0.1206592698,"v":1172885.7977502076,"t":1733947200}
+{"o":0.1206592698,"h":0.120892956,"l":0.119950382,"c":0.1206427263,"v":1196155.1492898264,"t":1733950800}
+{"o":0.1206427263,"h":0.1208698096,"l":0.120119286,"c":0.1202184935,"v":3611795.4882278293,"t":1733954400}
+{"o":0.1202184935,"h":0.1204792681,"l":0.1194318004,"c":0.1196996324,"v":1098047.8446406005,"t":1733958000}
+{"o":0.1196996324,"h":0.1200039862,"l":0.119252912,"c":0.1196900424,"v":1212364.3239673933,"t":1733961600}
+{"o":0.1196900424,"h":0.1199870682,"l":0.1188544918,"c":0.1191018315,"v":1035957.2586201982,"t":1733965200}
+{"o":0.1191018315,"h":0.1208618664,"l":0.1185598596,"c":0.1206766875,"v":1066297.9085855894,"t":1733968800}
+{"o":0.1206766875,"h":0.1222240404,"l":0.1199470211,"c":0.1213307821,"v":1243746.9562070807,"t":1733972400}
+{"o":0.1213307821,"h":0.1218908743,"l":0.1203202189,"c":0.1210591841,"v":963561.1542173127,"t":1733976000}
+{"o":0.1210591841,"h":0.1226720898,"l":0.1208454236,"c":0.1218025509,"v":978016.8949330426,"t":1733979600}
+{"o":0.1218025509,"h":0.1220630694,"l":0.1206815214,"c":0.1211991988,"v":1049987.176376417,"t":1733983200}
+{"o":0.1211991988,"h":0.1219301726,"l":0.1209913326,"c":0.1211041456,"v":972031.5494597084,"t":1733986800}
+{"o":0.1211041456,"h":0.1224937375,"l":0.1210862022,"c":0.1222945972,"v":849536.1145597474,"t":1733990400}
+{"o":0.1222945972,"h":0.1229515661,"l":0.1220079606,"c":0.1220584703,"v":792562.9491258943,"t":1733994000}
+{"o":0.1220584703,"h":0.1221190661,"l":0.1207002213,"c":0.1211077376,"v":882637.2242106245,"t":1733997600}
+{"o":0.1211077376,"h":0.1212656579,"l":0.1202075366,"c":0.1208855185,"v":915681.1052970013,"t":1734001200}
+{"o":0.1208855185,"h":0.1220077594,"l":0.1208626557,"c":0.1218019713,"v":930759.3365353028,"t":1734004800}
+{"o":0.1218019713,"h":0.1224612747,"l":0.1204290792,"c":0.1210780279,"v":1532975.1774972992,"t":1734008400}
+{"o":0.1210780279,"h":0.1228142423,"l":0.1207032223,"c":0.1224369048,"v":1522336.9599666791,"t":1734012000}
+{"o":0.1224369048,"h":0.1225458448,"l":0.1211743749,"c":0.1218021924,"v":1313650.8308616765,"t":1734015600}
+{"o":0.1218021924,"h":0.1232828235,"l":0.1213436783,"c":0.1215225491,"v":1598089.643645308,"t":1734019200}
+{"o":0.1215225491,"h":0.1233871118,"l":0.1215080897,"c":0.1232715871,"v":1346262.8117747095,"t":1734022800}
+{"o":0.1232715871,"h":0.1235869356,"l":0.1215394421,"c":0.1218368805,"v":1286815.836469034,"t":1734026400}
+{"o":0.1218368805,"h":0.1219972392,"l":0.1192692327,"c":0.1196303767,"v":1798105.0747521226,"t":1734030000}
+{"o":0.1196303767,"h":0.1209356566,"l":0.119559357,"c":0.1204580215,"v":1302899.7985422057,"t":1734033600}
+{"o":0.1204580215,"h":0.1205005959,"l":0.1192335653,"c":0.1198597716,"v":1302036.5335601619,"t":1734037200}
+{"o":0.1198597716,"h":0.120285678,"l":0.1188323118,"c":0.1201436526,"v":1796640.5904538545,"t":1734040800}
+{"o":0.1201436526,"h":0.1203822981,"l":0.1187280364,"c":0.1194625248,"v":1227184.6497350361,"t":1734044400}
+{"o":0.1194625248,"h":0.1202956546,"l":0.1191269332,"c":0.1195775851,"v":1261600.97291993,"t":1734048000}
+{"o":0.1195775851,"h":0.1196606945,"l":0.1180923831,"c":0.1190824917,"v":1275203.7649344495,"t":1734051600}
+{"o":0.1190824917,"h":0.1203539459,"l":0.1185793281,"c":0.1197345114,"v":1208283.9104764427,"t":1734055200}
+{"o":0.1197345114,"h":0.1200129954,"l":0.1193088437,"c":0.1196135926,"v":1198225.458600153,"t":1734058800}
+{"o":0.1196135926,"h":0.1197820976,"l":0.1187087926,"c":0.1189563322,"v":1002430.3125012746,"t":1734062400}
+{"o":0.1189563322,"h":0.119443096,"l":0.1187639751,"c":0.1188052395,"v":1288511.3803926378,"t":1734066000}
+{"o":0.1188052395,"h":0.11936053,"l":0.1171696079,"c":0.1179990804,"v":1186846.8947870613,"t":1734069600}
+{"o":0.1179990804,"h":0.1185610757,"l":0.1164222097,"c":0.1183760319,"v":1046996.2607881502,"t":1734073200}
+{"o":0.1183760319,"h":0.1191438109,"l":0.1178762805,"c":0.1190711934,"v":843776.090880589,"t":1734076800}
+{"o":0.1190711934,"h":0.1192639351,"l":0.1180831316,"c":0.1186305449,"v":875045.993632763,"t":1734080400}
+{"o":0.1186305449,"h":0.1192665145,"l":0.1179909486,"c":0.1190716183,"v":1059331.5310342032,"t":1734084000}
+{"o":0.1190716183,"h":0.1196692881,"l":0.0892647014,"c":0.0970886185,"v":893430.3807260608,"t":1734087600}
+{"o":0.0970886185,"h":0.0975693332,"l":0.0889692973,"c":0.0918809825,"v":1096525.2941568249,"t":1734091200}
+{"o":0.0918809825,"h":0.0919269974,"l":0.0903661274,"c":0.0910607487,"v":1186713.0079513907,"t":1734094800}
+{"o":0.0910607487,"h":0.0914519131,"l":0.0904952359,"c":0.0912698356,"v":1287368.9686991887,"t":1734098400}
+{"o":0.0912698356,"h":0.1426175702,"l":0.0899187554,"c":0.1162778938,"v":1629703.2167134471,"t":1734102000}
+{"o":0.1162778938,"h":0.1172114277,"l":0.1159733411,"c":0.1161520179,"v":1515207.9472428444,"t":1734105600}
+{"o":0.1161520179,"h":0.1177038004,"l":0.1161176848,"c":0.1174108697,"v":1310491.7447116857,"t":1734109200}
+{"o":0.1174108697,"h":0.1175622746,"l":0.1164506329,"c":0.1167868116,"v":1320923.5695362403,"t":1734112800}
+{"o":0.1167868116,"h":0.1175302866,"l":0.1161569363,"c":0.1174098374,"v":1255170.3147982801,"t":1734116400}
+{"o":0.1174098374,"h":0.1181208218,"l":0.1172613901,"c":0.1177637062,"v":1133734.4263131521,"t":1734120000}
+{"o":0.1177637062,"h":0.117919387,"l":0.1173131603,"c":0.1176466008,"v":1167933.3812352035,"t":1734123600}
+{"o":0.1176466008,"h":0.1179721854,"l":0.1161878239,"c":0.1175953181,"v":1141771.4723967947,"t":1734127200}
+{"o":0.1175953181,"h":0.1182748874,"l":0.1172736404,"c":0.1181910182,"v":1063783.8478166189,"t":1734130800}
+{"o":0.1181910182,"h":0.1184335908,"l":0.1175979049,"c":0.1179974892,"v":1279497.9087622664,"t":1734134400}
+{"o":0.1179974892,"h":0.1193932109,"l":0.1179567592,"c":0.1186253916,"v":1197222.1014755305,"t":1734138000}
+{"o":0.1186253916,"h":0.1192755904,"l":0.1182656129,"c":0.1187876167,"v":1171259.8161475039,"t":1734141600}
+{"o":0.1187876167,"h":0.1191011213,"l":0.1186046484,"c":0.1189467087,"v":1122323.1321937907,"t":1734145200}
+{"o":0.1189467087,"h":0.1190031246,"l":0.1179736835,"c":0.1185487351,"v":1009823.0957001506,"t":1734148800}
+{"o":0.1185487351,"h":0.118929556,"l":0.1183560959,"c":0.1189241123,"v":876112.4075613648,"t":1734152400}
+{"o":0.1189241123,"h":0.1197296744,"l":0.1188091572,"c":0.1191816879,"v":938900.2560878475,"t":1734156000}
+{"o":0.1191816879,"h":0.1193701676,"l":0.1187210957,"c":0.1188134946,"v":943086.8663875286,"t":1734159600}
+{"o":0.1188134946,"h":0.1192152535,"l":0.1184177307,"c":0.1190076099,"v":970798.8007508276,"t":1734163200}
+{"o":0.1190076099,"h":0.1220967367,"l":0.1185291462,"c":0.1216764245,"v":981480.0423585761,"t":1734166800}
+{"o":0.1216764245,"h":0.1217484351,"l":0.120961659,"c":0.121152671,"v":813606.3523552582,"t":1734170400}
+{"o":0.121152671,"h":0.1213396369,"l":0.1206873898,"c":0.1208103292,"v":819174.1428675727,"t":1734174000}
+{"o":0.1208103292,"h":0.1209799832,"l":0.119590459,"c":0.1197595875,"v":978225.1586969807,"t":1734177600}
+{"o":0.1197595875,"h":0.1199170311,"l":0.1183426073,"c":0.1189225047,"v":1143465.600818472,"t":1734181200}
+{"o":0.1189225047,"h":0.1260126566,"l":0.1185466324,"c":0.1214383088,"v":1100271.5742761989,"t":1734184800}
+{"o":0.1214383088,"h":0.1223009528,"l":0.121240703,"c":0.1218525338,"v":1109037.1740236375,"t":1734188400}
+{"o":0.1218525338,"h":0.1245818071,"l":0.1139313223,"c":0.1145062578,"v":1330636.8829174403,"t":1734192000}
+{"o":0.1145062578,"h":0.1147719001,"l":0.1126548386,"c":0.1128311506,"v":1215004.8780672308,"t":1734195600}
+{"o":0.1128311506,"h":0.1133192657,"l":0.111484625,"c":0.1125772305,"v":1113422.766855096,"t":1734199200}
+{"o":0.1125772305,"h":0.1133222091,"l":0.1113085451,"c":0.1127135895,"v":1034850.8738915795,"t":1734202800}
+{"o":0.1127135895,"h":0.1129883636,"l":0.111192489,"c":0.1114537938,"v":1050635.9033910013,"t":1734206400}
+{"o":0.1114537938,"h":0.1125633192,"l":0.1113855447,"c":0.112343262,"v":965505.4933930971,"t":1734210000}
+{"o":0.112343262,"h":0.1227245668,"l":0.111930434,"c":0.1190654265,"v":896964.4198698099,"t":1734213600}
+{"o":0.1190654265,"h":0.1206637254,"l":0.1189473477,"c":0.120099776,"v":1013479.3726732789,"t":1734217200}
+{"o":0.120099776,"h":0.12047011,"l":0.1195242521,"c":0.1200352802,"v":963415.8441369059,"t":1734220800}
+{"o":0.1200352802,"h":0.1209753827,"l":0.1199460041,"c":0.1208209417,"v":891756.9169759913,"t":1734224400}
+{"o":0.1208209417,"h":0.121117821,"l":0.120624529,"c":0.1206913254,"v":781105.7010298186,"t":1734228000}
+{"o":0.1206913254,"h":0.1207748793,"l":0.1198125413,"c":0.1198125413,"v":819076.6090379888,"t":1734231600}
+{"o":0.1198125413,"h":0.1211411234,"l":0.1197615326,"c":0.1202851523,"v":946280.9082752115,"t":1734235200}
+{"o":0.1202851523,"h":0.1208555438,"l":0.1201376598,"c":0.1201953726,"v":821645.3216533002,"t":1734238800}
+{"o":0.1201953726,"h":0.1203005467,"l":0.1191674089,"c":0.1191877379,"v":818429.5503066888,"t":1734242400}
+{"o":0.1191877379,"h":0.1194903037,"l":0.1177690837,"c":0.1186611611,"v":1035337.3533947011,"t":1734246000}
+{"o":0.1186611611,"h":0.1194468119,"l":0.1182105049,"c":0.1193596375,"v":868079.638038112,"t":1734249600}
+{"o":0.1193596375,"h":0.1198320302,"l":0.1190241645,"c":0.1197182872,"v":843718.8775048408,"t":1734253200}
+{"o":0.1197182872,"h":0.1202178418,"l":0.1190759012,"c":0.1191000604,"v":813057.0534125121,"t":1734256800}
+{"o":0.1191000604,"h":0.1193899666,"l":0.1188624543,"c":0.1192357249,"v":762647.0043760285,"t":1734260400}
+{"o":0.1192357249,"h":0.120085055,"l":0.1186780287,"c":0.1199052365,"v":866849.2359370211,"t":1734264000}
+{"o":0.1199052365,"h":0.1204338039,"l":0.1191125751,"c":0.1197993355,"v":941240.0179147334,"t":1734267600}
+{"o":0.1197993355,"h":0.1209389962,"l":0.1197472897,"c":0.1208439887,"v":987370.1042797883,"t":1734271200}
+{"o":0.1208439887,"h":0.1209137146,"l":0.1200336165,"c":0.1206149526,"v":1017061.4196915912,"t":1734274800}
+{"o":0.1206149526,"h":0.1214759114,"l":0.1204204714,"c":0.1212818,"v":1052986.2961910297,"t":1734278400}
+{"o":0.1212818,"h":0.1213185787,"l":0.1204953418,"c":0.1208654636,"v":1010468.5698265083,"t":1734282000}
+{"o":0.1208654636,"h":0.1209226445,"l":0.1203964572,"c":0.1206589625,"v":882575.9038305058,"t":1734285600}
+{"o":0.1206589625,"h":0.1213062322,"l":0.1206310941,"c":0.1208190362,"v":992106.8715366434,"t":1734289200}
+{"o":0.1208190362,"h":0.1260736854,"l":0.1164736674,"c":0.1221850342,"v":970419.1673566825,"t":1734292800}
+{"o":0.1221850342,"h":0.1222492039,"l":0.1200417233,"c":0.1201963383,"v":1231276.5670744299,"t":1734296400}
+{"o":0.1201963383,"h":0.1218006409,"l":0.1196233068,"c":0.1215624511,"v":1205911.5827765749,"t":1734300000}
+{"o":0.1215624511,"h":0.1257769266,"l":0.1174143737,"c":0.1200809185,"v":1592465.7333902679,"t":1734303600}
+{"o":0.1200809185,"h":0.1217830223,"l":0.1191422704,"c":0.120967384,"v":1644030.7736995164,"t":1734307200}
+{"o":0.120967384,"h":0.121584583,"l":0.1205503851,"c":0.1207820677,"v":1190163.3291206912,"t":1734310800}
+{"o":0.1207820677,"h":0.1208519174,"l":0.1188579613,"c":0.1190127847,"v":1233233.0117137474,"t":1734314400}
+{"o":0.1190127847,"h":0.119351007,"l":0.1180239618,"c":0.118429051,"v":1128356.9318582776,"t":1734318000}
+{"o":0.118429051,"h":0.118970309,"l":0.1181978264,"c":0.1185243595,"v":1053844.5696677382,"t":1734321600}
+{"o":0.1185243595,"h":0.1191049597,"l":0.1181109947,"c":0.1190168762,"v":988399.1409326482,"t":1734325200}
+{"o":0.1190168762,"h":0.1196264061,"l":0.1187634534,"c":0.1192056916,"v":992871.7336658017,"t":1734328800}
+{"o":0.1192056916,"h":0.1198749273,"l":0.1190523004,"c":0.1194624544,"v":1002219.3041810396,"t":1734332400}
+{"o":0.1194624544,"h":0.1195664582,"l":0.1176825279,"c":0.1177614873,"v":997961.9897716998,"t":1734336000}
+{"o":0.1177614873,"h":0.1179697624,"l":0.1169158613,"c":0.1169931673,"v":993145.0217535043,"t":1734339600}
+{"o":0.1169931673,"h":0.1171730641,"l":0.1151944759,"c":0.1164647089,"v":953475.7673538893,"t":1734343200}
+{"o":0.1164647089,"h":0.1166617825,"l":0.1138028356,"c":0.1145821925,"v":1259362.8604356446,"t":1734346800}
+{"o":0.1145821925,"h":0.1155875345,"l":0.113379699,"c":0.1146732941,"v":1775122.1227426541,"t":1734350400}
+{"o":0.1146732941,"h":0.1246958926,"l":0.1141240762,"c":0.1166852713,"v":1175672.3614838715,"t":1734354000}
+{"o":0.1166852713,"h":0.1177101499,"l":0.1158228926,"c":0.116922447,"v":1216211.3303930548,"t":1734357600}
+{"o":0.116922447,"h":0.1177447872,"l":0.1164148188,"c":0.1171371611,"v":1329756.423248807,"t":1734361200}
+{"o":0.1171371611,"h":0.1185815313,"l":0.1170545901,"c":0.1179844196,"v":1505887.093132993,"t":1734364800}
+{"o":0.1179844196,"h":0.1193827138,"l":0.1179843663,"c":0.1184934624,"v":1379533.8078210701,"t":1734368400}
+{"o":0.1184934624,"h":0.1197930898,"l":0.0841641655,"c":0.0999298793,"v":1474629.2366825382,"t":1734372000}
+{"o":0.0999298793,"h":0.0999631094,"l":0.0977282824,"c":0.0983893277,"v":1371796.6888202885,"t":1734375600}
+{"o":0.0983893277,"h":0.0984989031,"l":0.0969480828,"c":0.0975267845,"v":1306845.9932648523,"t":1734379200}
+{"o":0.0975267845,"h":0.0986086412,"l":0.0975267845,"c":0.0985705227,"v":1265546.0278045516,"t":1734382800}
+{"o":0.0985705227,"h":0.0987013989,"l":0.09768643,"c":0.0981770988,"v":999209.5854485078,"t":1734386400}
+{"o":0.0981770988,"h":0.0997047477,"l":0.0946639534,"c":0.0986870279,"v":1096521.3369152946,"t":1734390000}
+{"o":0.0986870279,"h":0.0989192021,"l":0.0967013494,"c":0.0967114233,"v":1451173.1307312457,"t":1734393600}
+{"o":0.0967114233,"h":0.0980709758,"l":0.0965221164,"c":0.0978003702,"v":1259570.9394411037,"t":1734397200}
+{"o":0.0978003702,"h":0.0983022656,"l":0.0973255147,"c":0.0976570481,"v":995357.9018355825,"t":1734400800}
+{"o":0.0976570481,"h":0.0984606713,"l":0.0971069136,"c":0.0983251792,"v":1127182.4328579218,"t":1734404400}
+{"o":0.0983251792,"h":0.0984781751,"l":0.0969046664,"c":0.0977906602,"v":994636.6968652053,"t":1734408000}
+{"o":0.0977906602,"h":0.0982293279,"l":0.097275552,"c":0.0981163175,"v":1028679.6492661822,"t":1734411600}
+{"o":0.0981163175,"h":0.0985847906,"l":0.0975884008,"c":0.0981579086,"v":889420.6798235438,"t":1734415200}
+{"o":0.0981579086,"h":0.0988336817,"l":0.0980531169,"c":0.0984051352,"v":1007950.3976273185,"t":1734418800}
+{"o":0.0984051352,"h":0.0997841668,"l":0.0978816352,"c":0.0991328784,"v":1149679.1376079344,"t":1734422400}
+{"o":0.0991328784,"h":0.1014570416,"l":0.0987442379,"c":0.101258617,"v":1313421.581928432,"t":1734426000}
+{"o":0.101258617,"h":0.1021269037,"l":0.1005830072,"c":0.1017242169,"v":1236619.0810775904,"t":1734429600}
+{"o":0.1017242169,"h":0.1019507423,"l":0.096428354,"c":0.0991099635,"v":1177157.7685010626,"t":1734433200}
+{"o":0.0991099635,"h":0.1023411845,"l":0.0952240979,"c":0.0980063898,"v":1649268.1431940713,"t":1734436800}
+{"o":0.0980063898,"h":0.0997218333,"l":0.0924659722,"c":0.0938875891,"v":3148258.1982745021,"t":1734440400}
+{"o":0.0938875891,"h":0.0973824606,"l":0.0919787512,"c":0.0964820294,"v":2304509.2046043263,"t":1734444000}
+{"o":0.0964820294,"h":0.096506342,"l":0.0942836488,"c":0.0957998312,"v":2518734.4788088007,"t":1734447600}
+{"o":0.0957998312,"h":0.0987259294,"l":0.0955196625,"c":0.0985871218,"v":2437173.2608750295,"t":1734451200}
+{"o":0.0985871218,"h":0.0992183558,"l":0.0977065251,"c":0.0988151913,"v":1898960.3637745061,"t":1734454800}
+{"o":0.0988151913,"h":0.1067247093,"l":0.0975771773,"c":0.101851683,"v":1696121.0468843172,"t":1734458400}
+{"o":0.101851683,"h":0.1022996697,"l":0.1010844523,"c":0.1016814408,"v":1508739.6614631955,"t":1734462000}
+{"o":0.1016814408,"h":0.1021635494,"l":0.100587255,"c":0.1012071342,"v":1570213.914589446,"t":1734465600}
+{"o":0.1012071342,"h":0.1013692643,"l":0.1004716338,"c":0.1008832838,"v":1442077.7675626292,"t":1734469200}
+{"o":0.1008832838,"h":0.1009985306,"l":0.0989182993,"c":0.1000062592,"v":1563403.6315948237,"t":1734472800}
+{"o":0.1000062592,"h":0.1000762694,"l":0.0985956364,"c":0.0997800413,"v":1631790.6215016744,"t":1734476400}
+{"o":0.0997800413,"h":0.1010574752,"l":0.0991071753,"c":0.1002569642,"v":1722260.0364904827,"t":1734480000}
+{"o":0.1002569642,"h":0.1006648713,"l":0.0974894265,"c":0.0976893259,"v":1748122.4908206924,"t":1734483600}
+{"o":0.0976893259,"h":0.0986762652,"l":0.0973424793,"c":0.0977647726,"v":1796476.8610278335,"t":1734487200}
+{"o":0.0977647726,"h":0.098290759,"l":0.0969862224,"c":0.0972266685,"v":1530164.1592694104,"t":1734490800}
+{"o":0.0972266685,"h":0.0974200001,"l":0.096105472,"c":0.0970736208,"v":1467496.8652975671,"t":1734494400}
+{"o":0.0970736208,"h":0.0975755551,"l":0.0962664236,"c":0.0964450089,"v":1369886.1880772267,"t":1734498000}
+{"o":0.0964450089,"h":0.1040393621,"l":0.095468241,"c":0.1003150851,"v":1434437.003957941,"t":1734501600}
+{"o":0.1003150851,"h":0.1011480501,"l":0.1000331697,"c":0.1005853604,"v":1238586.8153443749,"t":1734505200}
+{"o":0.1005853604,"h":0.101204836,"l":0.0998338159,"c":0.1005203894,"v":1195832.5487688207,"t":1734508800}
+{"o":0.1005203894,"h":0.1014383675,"l":0.1004760109,"c":0.1009326027,"v":1141568.1878384345,"t":1734512400}
+{"o":0.1009326027,"h":0.1017697625,"l":0.1004565084,"c":0.1012941967,"v":1309429.4141270313,"t":1734516000}
+{"o":0.1012941967,"h":0.1020180581,"l":0.1012192041,"c":0.1014554102,"v":1162065.8153842289,"t":1734519600}
+{"o":0.1014554102,"h":0.1018485497,"l":0.1005363209,"c":0.100816814,"v":1287968.6028298889,"t":1734523200}
+{"o":0.100816814,"h":0.1015495257,"l":0.1000237459,"c":0.1004724239,"v":1218004.6131944384,"t":1734526800}
+{"o":0.1004724239,"h":0.101300766,"l":0.1000728647,"c":0.1003540151,"v":1505127.5792706113,"t":1734530400}
+{"o":0.1003540151,"h":0.1018868197,"l":0.0999244626,"c":0.101394145,"v":1595446.2205977223,"t":1734534000}
+{"o":0.101394145,"h":0.1017445838,"l":0.1001886287,"c":0.1006769163,"v":1633949.1193308034,"t":1734537600}
+{"o":0.1006769163,"h":0.1014123421,"l":0.0996360751,"c":0.1009077544,"v":1623690.7596852086,"t":1734541200}
+{"o":0.1009077544,"h":0.10156405,"l":0.1002820482,"c":0.1014964215,"v":1601992.3000863157,"t":1734544800}
+{"o":0.1014964215,"h":0.1016952493,"l":0.0985434776,"c":0.0986357976,"v":2212719.8339810129,"t":1734548400}
+{"o":0.0986357976,"h":0.0990469215,"l":0.0957437842,"c":0.096461879,"v":3640920.5374523262,"t":1734552000}
+{"o":0.096461879,"h":0.0979370857,"l":0.094358614,"c":0.0972506976,"v":1940377.0952868499,"t":1734555600}
+{"o":0.0972506976,"h":0.0978238616,"l":0.0953265803,"c":0.0961317076,"v":1405716.62925875,"t":1734559200}
+{"o":0.0961317076,"h":0.0966790521,"l":0.0946172781,"c":0.0962373382,"v":1552133.4461619086,"t":1734562800}
+{"o":0.0962373382,"h":0.0974376679,"l":0.0957781382,"c":0.0969211897,"v":1539320.1171595457,"t":1734566400}
+{"o":0.0969211897,"h":0.0969392565,"l":0.094447908,"c":0.0946742514,"v":1401909.9414536871,"t":1734570000}
+{"o":0.0946742514,"h":0.0958588367,"l":0.0923397933,"c":0.0957988024,"v":2267611.3794721873,"t":1734573600}
+{"o":0.0957988024,"h":0.098270942,"l":0.0953977246,"c":0.0972167733,"v":1602748.1479227839,"t":1734577200}
+{"o":0.0972167733,"h":0.097650858,"l":0.0963921676,"c":0.0966277391,"v":1165334.7197477708,"t":1734580800}
+{"o":0.0966277391,"h":0.0980271244,"l":0.0964696693,"c":0.0977269742,"v":1172459.6780759725,"t":1734584400}
+{"o":0.0977269742,"h":0.098393795,"l":0.0971032766,"c":0.0979386285,"v":1450419.8072026663,"t":1734588000}
+{"o":0.0979386285,"h":0.0990638438,"l":0.0977761424,"c":0.0986318175,"v":1348533.6833922723,"t":1734591600}
+{"o":0.0986318175,"h":0.0986438992,"l":0.096967654,"c":0.0972169483,"v":1498745.2546507397,"t":1734595200}
+{"o":0.0972169483,"h":0.097920002,"l":0.0968571976,"c":0.0977839364,"v":1302262.8135226588,"t":1734598800}
+{"o":0.0977839364,"h":0.0984093855,"l":0.0973943149,"c":0.0979575095,"v":1187492.0101463189,"t":1734602400}
+{"o":0.0979575095,"h":0.0981186453,"l":0.0974909722,"c":0.0979850972,"v":1069258.3378646586,"t":1734606000}
+{"o":0.0979850972,"h":0.0986017954,"l":0.0961709145,"c":0.0967523721,"v":1336676.3392867707,"t":1734609600}
+{"o":0.0967523721,"h":0.0973803094,"l":0.0964032576,"c":0.0967199921,"v":1513077.300634684,"t":1734613200}
+{"o":0.0967199921,"h":0.0980405414,"l":0.0650596617,"c":0.0753036756,"v":1954335.7970207909,"t":1734616800}
+{"o":0.0753036756,"h":0.0778892601,"l":0.0735407332,"c":0.0775339617,"v":2264901.1800770541,"t":1734620400}
+{"o":0.0775339617,"h":0.0780685237,"l":0.0763227604,"c":0.0777811673,"v":1912019.7573542241,"t":1734624000}
+{"o":0.0777811673,"h":0.0836560168,"l":0.073527988,"c":0.0769594223,"v":2366486.4059093711,"t":1734627600}
+{"o":0.0769594223,"h":0.0943834881,"l":0.072693309,"c":0.0863635431,"v":3262521.9687644183,"t":1734631200}
+{"o":0.0863635431,"h":0.0871131147,"l":0.0828733596,"c":0.0850197389,"v":2810018.2171806041,"t":1734634800}
+{"o":0.0850197389,"h":0.0868189667,"l":0.0829764969,"c":0.0858052896,"v":2820759.7955711652,"t":1734638400}
+{"o":0.0858052896,"h":0.0991456136,"l":0.0851152151,"c":0.0917003112,"v":1752245.5847457284,"t":1734642000}
+{"o":0.0917003112,"h":0.0929137083,"l":0.0906770162,"c":0.0927723312,"v":1552917.2193422997,"t":1734645600}
+{"o":0.0927723312,"h":0.0927723312,"l":0.091022118,"c":0.09128238,"v":1556517.5473458366,"t":1734649200}
+{"o":0.09128238,"h":0.0926842128,"l":0.0903139295,"c":0.0919897077,"v":1861056.7559965295,"t":1734652800}
+{"o":0.0919897077,"h":0.0925921318,"l":0.0910292473,"c":0.0914622498,"v":1413866.607226959,"t":1734656400}
+{"o":0.0914622498,"h":0.0942019899,"l":0.0912840193,"c":0.0935684901,"v":1659392.4267580777,"t":1734660000}
+{"o":0.0935684901,"h":0.0937376185,"l":0.0923755468,"c":0.0925309223,"v":1239231.7451774622,"t":1734663600}
+{"o":0.0925309223,"h":0.0932393064,"l":0.0917474415,"c":0.0917917405,"v":1343233.5662821196,"t":1734667200}
+{"o":0.0917917405,"h":0.0921251759,"l":0.0905129539,"c":0.0907876147,"v":1317896.1062007963,"t":1734670800}
+{"o":0.0907876147,"h":0.098403468,"l":0.0886306597,"c":0.0921927593,"v":1877088.4218299473,"t":1734674400}
+{"o":0.0921927593,"h":0.0947440617,"l":0.092181422,"c":0.0929543288,"v":1985979.3309385704,"t":1734678000}
+{"o":0.0929543288,"h":0.0984107054,"l":0.0837905192,"c":0.0884268878,"v":2689343.6540421895,"t":1734681600}
+{"o":0.0884268878,"h":0.0907688952,"l":0.0867028843,"c":0.088958903,"v":2683653.2293129363,"t":1734685200}
+{"o":0.088958903,"h":0.0897272834,"l":0.085892416,"c":0.0888560067,"v":2688206.8183209156,"t":1734688800}
+{"o":0.0888560067,"h":0.0969018368,"l":0.0852310107,"c":0.0879007984,"v":2642540.4809339759,"t":1734692400}
+{"o":0.0879007984,"h":0.0926918797,"l":0.0878120446,"c":0.0918543474,"v":2396851.0994266081,"t":1734696000}
+{"o":0.0918543474,"h":0.0943705964,"l":0.0850504576,"c":0.0879703143,"v":2290796.4751162948,"t":1734699600}
+{"o":0.0879703143,"h":0.0885222722,"l":0.0870073988,"c":0.0879229805,"v":1804959.9052252593,"t":1734703200}
+{"o":0.0879229805,"h":0.089287446,"l":0.0875086306,"c":0.0886576518,"v":1903581.6968055158,"t":1734706800}
+{"o":0.0886576518,"h":0.0900745961,"l":0.0879178198,"c":0.0891318911,"v":2221795.6937149055,"t":1734710400}
+{"o":0.0891318911,"h":0.0901001264,"l":0.08870788,"c":0.0897272104,"v":1706491.7921257564,"t":1734714000}
+{"o":0.0897272104,"h":0.0904585605,"l":0.0821329767,"c":0.0833031156,"v":1573826.6587867448,"t":1734717600}
+{"o":0.0833031156,"h":0.0861155492,"l":0.0832943782,"c":0.0853633378,"v":1730444.8809900428,"t":1734721200}
+{"o":0.0853633378,"h":0.0853829388,"l":0.084109479,"c":0.084655319,"v":1720598.8578437075,"t":1734724800}
+{"o":0.084655319,"h":0.0850985377,"l":0.0836820864,"c":0.0850436013,"v":1677731.7203484767,"t":1734728400}
+{"o":0.0850436013,"h":0.0858427632,"l":0.0847523535,"c":0.0857987101,"v":1320119.7060507436,"t":1734732000}
+{"o":0.0857987101,"h":0.0866585899,"l":0.0856756197,"c":0.0866585899,"v":1336830.3437583358,"t":1734735600}
+{"o":0.0866585899,"h":0.0869085229,"l":0.0859886902,"c":0.0864780244,"v":1541031.5635312414,"t":1734739200}
+{"o":0.0864780244,"h":0.0876067352,"l":0.0863878114,"c":0.0870112311,"v":1729779.7773020028,"t":1734742800}
+{"o":0.0870112311,"h":0.0872432536,"l":0.0864239833,"c":0.0866245585,"v":1723776.2951240989,"t":1734746400}
+{"o":0.0866245585,"h":0.0868454411,"l":0.0861988206,"c":0.0865431585,"v":1692388.2770580659,"t":1734750000}
+{"o":0.0865431585,"h":0.0875014156,"l":0.0864826812,"c":0.0875014156,"v":1471637.2761179209,"t":1734753600}
+{"o":0.0875014156,"h":0.088731315,"l":0.0873853842,"c":0.0886648862,"v":1411331.3609547401,"t":1734757200}
+{"o":0.0886648862,"h":0.0890878977,"l":0.0880367509,"c":0.0888044911,"v":1381873.5699858423,"t":1734760800}
+{"o":0.0888044911,"h":0.0899941638,"l":0.0885077947,"c":0.0885077947,"v":1351706.6664503554,"t":1734764400}
+{"o":0.0885077947,"h":0.0886233958,"l":0.0875303485,"c":0.0875303485,"v":1284952.2203553212,"t":1734768000}
+{"o":0.0875303485,"h":0.0877064524,"l":0.0865695783,"c":0.0868833572,"v":1223867.6906423634,"t":1734771600}
+{"o":0.0868833572,"h":0.0872847496,"l":0.0863475099,"c":0.0866139764,"v":1238687.2047344889,"t":1734775200}
+{"o":0.0866139764,"h":0.0866821575,"l":0.0856194346,"c":0.0859407339,"v":1294445.4083488432,"t":1734778800}
+{"o":0.0859407339,"h":0.0860219033,"l":0.0831576929,"c":0.0833604415,"v":1728835.3887604284,"t":1734782400}
+{"o":0.0833604415,"h":0.0840504276,"l":0.0816139898,"c":0.0826888453,"v":1993776.4540556273,"t":1734786000}
+{"o":0.0826888453,"h":0.0836237403,"l":0.0818467202,"c":0.0820722394,"v":1554974.7412883174,"t":1734789600}
+{"o":0.0820722394,"h":0.0834376762,"l":0.0818373365,"c":0.0831760882,"v":1558560.5528055523,"t":1734793200}
+{"o":0.0831760882,"h":0.0835071778,"l":0.0815169532,"c":0.0819502274,"v":1660088.24630018,"t":1734796800}
+{"o":0.0819502274,"h":0.082485724,"l":0.0804477129,"c":0.0819439744,"v":1912025.333036036,"t":1734800400}
+{"o":0.0819439744,"h":0.0825015399,"l":0.0799952086,"c":0.0811607856,"v":1640312.7298150768,"t":1734804000}
+{"o":0.0811607856,"h":0.0812240679,"l":0.0794623579,"c":0.0808435379,"v":1660694.2340485088,"t":1734807600}
+{"o":0.0808435379,"h":0.0816852498,"l":0.0801404592,"c":0.0808998924,"v":1317932.3959448445,"t":1734811200}
+{"o":0.0808998924,"h":0.081181153,"l":0.0795965128,"c":0.080478648,"v":1307993.712178923,"t":1734814800}
+{"o":0.080478648,"h":0.0813910186,"l":0.0798538434,"c":0.0806986407,"v":1139656.3342400496,"t":1734818400}
+{"o":0.0806986407,"h":0.0812592325,"l":0.0795373273,"c":0.0808130888,"v":1245735.9765640029,"t":1734822000}
+{"o":0.0808130888,"h":0.0816860906,"l":0.0797514099,"c":0.0810235257,"v":1323102.3155420194,"t":1734825600}
+{"o":0.0810235257,"h":0.0819319894,"l":0.0803925722,"c":0.0814133897,"v":1293430.1887682378,"t":1734829200}
+{"o":0.0814133897,"h":0.0818946361,"l":0.0806815779,"c":0.0809896644,"v":1266395.8631274186,"t":1734832800}
+{"o":0.0809896644,"h":0.0818540916,"l":0.0803697905,"c":0.0813268699,"v":1228764.1602637416,"t":1734836400}
+{"o":0.0813268699,"h":0.0816393238,"l":0.0801346286,"c":0.0801346286,"v":1288680.0345243108,"t":1734840000}
+{"o":0.0801346286,"h":0.0805231849,"l":0.0792062427,"c":0.0804465848,"v":1592673.2971153755,"t":1734843600}
+{"o":0.0804465848,"h":0.0818320216,"l":0.0801750204,"c":0.0815667588,"v":1322260.9331628738,"t":1734847200}
+{"o":0.0815667588,"h":0.0822970626,"l":0.0813756516,"c":0.0820778577,"v":1241580.14251878,"t":1734850800}
+{"o":0.0820778577,"h":0.0827211557,"l":0.0818708577,"c":0.0820800937,"v":1221028.1909884517,"t":1734854400}
+{"o":0.0820800937,"h":0.0832266388,"l":0.0818019423,"c":0.0826222992,"v":1025947.2647458906,"t":1734858000}
+{"o":0.0826222992,"h":0.0832437757,"l":0.0825020606,"c":0.0826557455,"v":1171325.5416738461,"t":1734861600}
+{"o":0.0826557455,"h":0.083279675,"l":0.0825602503,"c":0.083105461,"v":1225626.762893921,"t":1734865200}
+{"o":0.083105461,"h":0.083668126,"l":0.0826443203,"c":0.0828045367,"v":1190018.6487557148,"t":1734868800}
+{"o":0.0828045367,"h":0.0832249551,"l":0.0821734773,"c":0.0823231705,"v":1266668.021923376,"t":1734872400}
+{"o":0.0823231705,"h":0.0884885908,"l":0.079728876,"c":0.0855379712,"v":1544377.7826556433,"t":1734876000}
+{"o":0.0855379712,"h":0.0871634569,"l":0.0855379712,"c":0.0868828445,"v":1357508.641484885,"t":1734879600}
+{"o":0.0868828445,"h":0.0876446806,"l":0.0862177477,"c":0.0874203756,"v":1436354.480940786,"t":1734883200}
+{"o":0.0874203756,"h":0.0875642043,"l":0.0865910993,"c":0.0868144348,"v":1488087.5596319204,"t":1734886800}
+{"o":0.0868144348,"h":0.0879228497,"l":0.0865766131,"c":0.0869337398,"v":1527784.0028630777,"t":1734890400}
+{"o":0.0869337398,"h":0.0870812744,"l":0.0849514898,"c":0.0852691129,"v":1588633.8413940195,"t":1734894000}
+{"o":0.0852691129,"h":0.0864984882,"l":0.0844856571,"c":0.0863907923,"v":1576933.7793129948,"t":1734897600}
+{"o":0.0863907923,"h":0.0871149084,"l":0.0860250219,"c":0.0862844378,"v":1338302.6398434555,"t":1734901200}
+{"o":0.0862844378,"h":0.0867097086,"l":0.0848287158,"c":0.0865923436,"v":1414001.1803156578,"t":1734904800}
+{"o":0.0865923436,"h":0.0870324433,"l":0.0858577568,"c":0.0862359418,"v":1301154.9666880786,"t":1734908400}
+{"o":0.0862359418,"h":0.0862746943,"l":0.0848857352,"c":0.085579001,"v":1349320.6592077883,"t":1734912000}
+{"o":0.085579001,"h":0.0869561986,"l":0.0843170774,"c":0.0851685613,"v":1599109.2446689166,"t":1734915600}
+{"o":0.0851685613,"h":0.0859694671,"l":0.0842943418,"c":0.0858570129,"v":1416303.0317183258,"t":1734919200}
+{"o":0.0858570129,"h":0.1650681321,"l":0.0855757248,"c":0.1232215493,"v":1514305.2225334544,"t":1734922800}
+{"o":0.1232215493,"h":0.1242158251,"l":0.1222646968,"c":0.1222788058,"v":1183884.2247639101,"t":1734926400}
+{"o":0.1222788058,"h":0.1227103541,"l":0.1211529886,"c":0.1217504399,"v":1206259.3961566542,"t":1734930000}
+{"o":0.1217504399,"h":0.1327313688,"l":0.1173369366,"c":0.1191613626,"v":1420807.9027487342,"t":1734933600}
+{"o":0.1191613626,"h":0.1204700135,"l":0.1184519947,"c":0.1200812427,"v":1195523.63113286,"t":1734937200}
+{"o":0.1200812427,"h":0.1215629527,"l":0.1197640797,"c":0.1214550852,"v":1126988.4067548821,"t":1734940800}
+{"o":0.1214550852,"h":0.1229833456,"l":0.1213932993,"c":0.1217578185,"v":1239039.9968186063,"t":1734944400}
+{"o":0.1217578185,"h":0.1224369459,"l":0.1212934536,"c":0.1220271034,"v":1275736.3192772062,"t":1734948000}
+{"o":0.1220271034,"h":0.1223282714,"l":0.120826059,"c":0.120938826,"v":1431630.8458081884,"t":1734951600}
+{"o":0.120938826,"h":0.1218896874,"l":0.1204491702,"c":0.1214243435,"v":1327531.4330482292,"t":1734955200}
+{"o":0.1214243435,"h":0.1215712332,"l":0.119386117,"c":0.1203417041,"v":1433786.8049653859,"t":1734958800}
+{"o":0.1203417041,"h":0.1219217437,"l":0.1024038407,"c":0.1062258092,"v":1600335.1340477583,"t":1734962400}
+{"o":0.1062258092,"h":0.1074110321,"l":0.1043933084,"c":0.1045911595,"v":1689649.0350247042,"t":1734966000}
+{"o":0.1045911595,"h":0.1072903887,"l":0.1042627306,"c":0.1069919353,"v":1514923.0061094945,"t":1734969600}
+{"o":0.1069919353,"h":0.1076589928,"l":0.1063760495,"c":0.1067022503,"v":1383899.0799697826,"t":1734973200}
+{"o":0.1067022503,"h":0.1075361372,"l":0.1062660728,"c":0.1069763054,"v":1096949.8780617523,"t":1734976800}
+{"o":0.1069763054,"h":0.1096046529,"l":0.1068736894,"c":0.1083158487,"v":1227834.2305815232,"t":1734980400}
+{"o":0.1083158487,"h":0.1108016204,"l":0.1078381351,"c":0.1104442388,"v":1185619.2673699311,"t":1734984000}
+{"o":0.1104442388,"h":0.1118313023,"l":0.1096747072,"c":0.1098841315,"v":1475102.9574082347,"t":1734987600}
+{"o":0.1098841315,"h":0.1113742924,"l":0.1096413969,"c":0.1112711981,"v":1173565.5290200235,"t":1734991200}
+{"o":0.1112711981,"h":0.1113987352,"l":0.1093233719,"c":0.1099343119,"v":1154516.0954134946,"t":1734994800}
+{"o":0.1099343119,"h":0.1101222346,"l":0.108917833,"c":0.1098102674,"v":1042358.4125665539,"t":1734998400}
+{"o":0.1098102674,"h":0.1100621835,"l":0.1083891249,"c":0.1084830752,"v":976260.9400732539,"t":1735002000}
+{"o":0.1084830752,"h":0.109578094,"l":0.1075708232,"c":0.1085928625,"v":1036880.437442363,"t":1735005600}
+{"o":0.1085928625,"h":0.1098691468,"l":0.1085726362,"c":0.1097977681,"v":927427.2752328848,"t":1735009200}
+{"o":0.1097977681,"h":0.1104915275,"l":0.1093913064,"c":0.1103261457,"v":910871.1376675456,"t":1735012800}
+{"o":0.1103261457,"h":0.1108859622,"l":0.1098816442,"c":0.1108467298,"v":892820.4495919199,"t":1735016400}
+{"o":0.1108467298,"h":0.1109417882,"l":0.1097969293,"c":0.1099499445,"v":793479.77529641,"t":1735020000}
+{"o":0.1099499445,"h":0.11091551,"l":0.1095345853,"c":0.1106692229,"v":746543.2406869499,"t":1735023600}
+{"o":0.1106692229,"h":0.1122062956,"l":0.1103738557,"c":0.1114499773,"v":980476.841937169,"t":1735027200}
+{"o":0.1114499773,"h":0.1121541773,"l":0.1105191295,"c":0.1112933288,"v":1032848.8226807299,"t":1735030800}
+{"o":0.1112933288,"h":0.1115288093,"l":0.1101452476,"c":0.1102054518,"v":1145021.577562331,"t":1735034400}
+{"o":0.1102054518,"h":0.1156863137,"l":0.1072834064,"c":0.108669738,"v":1162524.9767387642,"t":1735038000}
+{"o":0.108669738,"h":0.1089013992,"l":0.1077273339,"c":0.1078803381,"v":1002615.0677253881,"t":1735041600}
+{"o":0.1078803381,"h":0.1102900576,"l":0.107696879,"c":0.1101107275,"v":1185742.0198661857,"t":1735045200}
+{"o":0.1101107275,"h":0.1246824129,"l":0.1092255563,"c":0.1182976002,"v":1247415.5060758786,"t":1735048800}
+{"o":0.1182976002,"h":0.1300112494,"l":0.1178298072,"c":0.1211244258,"v":1347012.1203970383,"t":1735052400}
+{"o":0.1211244258,"h":0.1216674054,"l":0.1197842975,"c":0.1198856962,"v":1195262.8690747833,"t":1735056000}
+{"o":0.1198856962,"h":0.1208735502,"l":0.1188965635,"c":0.1205132292,"v":1130529.9883182072,"t":1735059600}
+{"o":0.1205132292,"h":0.1216710757,"l":0.1199900834,"c":0.1203943606,"v":1203979.1605472807,"t":1735063200}
+{"o":0.1203943606,"h":0.1206190696,"l":0.119353834,"c":0.1196369638,"v":1108216.4087919139,"t":1735066800}
+{"o":0.1196369638,"h":0.1198030178,"l":0.1183514071,"c":0.1191867981,"v":1101671.5326228151,"t":1735070400}
+{"o":0.1191867981,"h":0.1212662783,"l":0.1189341715,"c":0.1204916386,"v":978061.9739796091,"t":1735074000}
+{"o":0.1204916386,"h":0.1210855492,"l":0.1201556741,"c":0.1206439361,"v":922318.7076480524,"t":1735077600}
+{"o":0.1206439361,"h":0.1215178658,"l":0.1200592335,"c":0.1207297198,"v":907421.4344018808,"t":1735081200}
+{"o":0.1207297198,"h":0.1212351929,"l":0.1203051538,"c":0.120970705,"v":1013053.2044431227,"t":1735084800}
+{"o":0.120970705,"h":0.1237726413,"l":0.1209189864,"c":0.1220377165,"v":1329342.309491355,"t":1735088400}
+{"o":0.1220377165,"h":0.1236388154,"l":0.1219973227,"c":0.1234650957,"v":1162753.3171336411,"t":1735092000}
+{"o":0.1234650957,"h":0.1239752923,"l":0.1222286195,"c":0.1224099709,"v":918418.2389734872,"t":1735095600}
+{"o":0.1224099709,"h":0.1225477993,"l":0.1215560256,"c":0.1221077085,"v":765050.5311502105,"t":1735099200}
+{"o":0.1221077085,"h":0.1225153182,"l":0.1215043253,"c":0.1220919328,"v":715290.1393371726,"t":1735102800}
+{"o":0.1220919328,"h":0.1228322991,"l":0.1213080932,"c":0.1217556564,"v":754469.0552245448,"t":1735106400}
+{"o":0.1217556564,"h":0.1223477699,"l":0.1200807641,"c":0.1213407678,"v":706457.4855867835,"t":1735110000}
+{"o":0.1213407678,"h":0.1219126055,"l":0.1208907036,"c":0.1211808222,"v":765874.5093634492,"t":1735113600}
+{"o":0.1211808222,"h":0.1298155606,"l":0.1208687187,"c":0.1271277863,"v":600419.0389279284,"t":1735117200}
+{"o":0.1271277863,"h":0.1293885727,"l":0.1261489896,"c":0.1267454189,"v":798561.4421302815,"t":1735120800}
+{"o":0.1267454189,"h":0.1271825899,"l":0.1252697243,"c":0.1257232186,"v":687062.2962158904,"t":1735124400}
+{"o":0.1257232186,"h":0.1264023465,"l":0.1252468338,"c":0.125894265,"v":776323.348898154,"t":1735128000}
+{"o":0.125894265,"h":0.1494348594,"l":0.1254589015,"c":0.1363779722,"v":651506.2838669065,"t":1735131600}
+{"o":0.1363779722,"h":0.1380718492,"l":0.1312608393,"c":0.132613005,"v":782638.4540221707,"t":1735135200}
+{"o":0.132613005,"h":0.1326707966,"l":0.1312873908,"c":0.1321629157,"v":859294.8429733863,"t":1735138800}
+{"o":0.1321629157,"h":0.1325337092,"l":0.1307178464,"c":0.1316227615,"v":1019496.5029420408,"t":1735142400}
+{"o":0.1316227615,"h":0.1325563555,"l":0.1310210936,"c":0.1325365284,"v":927231.0815219622,"t":1735146000}
+{"o":0.1325365284,"h":0.1328315885,"l":0.1316135581,"c":0.1321401275,"v":730073.2915040093,"t":1735149600}
+{"o":0.1321401275,"h":0.1339817598,"l":0.1320920489,"c":0.1327736371,"v":795558.1239165162,"t":1735153200}
+{"o":0.1327736371,"h":0.1333908888,"l":0.1317723602,"c":0.1320342072,"v":840733.3731695664,"t":1735156800}
+{"o":0.1320342072,"h":0.1324449923,"l":0.1307321198,"c":0.1309373766,"v":883962.8233538246,"t":1735160400}
+{"o":0.1309373766,"h":0.1426706817,"l":0.1303855052,"c":0.137048118,"v":811532.6041521786,"t":1735164000}
+{"o":0.137048118,"h":0.1378218279,"l":0.1369284694,"c":0.1375422829,"v":753807.7833724023,"t":1735167600}
+{"o":0.1375422829,"h":0.1394599567,"l":0.1366716931,"c":0.1370571975,"v":904638.9634996883,"t":1735171200}
+{"o":0.1370571975,"h":0.1380131603,"l":0.136696213,"c":0.1371501728,"v":911657.6200528446,"t":1735174800}
+{"o":0.1371501728,"h":0.1387141218,"l":0.1364867063,"c":0.1372644021,"v":935909.1355506447,"t":1735178400}
+{"o":0.1372644021,"h":0.1376126051,"l":0.1362686023,"c":0.1369301619,"v":1118639.7008907704,"t":1735182000}
+{"o":0.1369301619,"h":0.1369327342,"l":0.1347902297,"c":0.1359380043,"v":1176643.2062073553,"t":1735185600}
+{"o":0.1359380043,"h":0.1362452622,"l":0.1350878502,"c":0.1355391387,"v":935270.340664994,"t":1735189200}
+{"o":0.1355391387,"h":0.1358909814,"l":0.1336660706,"c":0.1351277993,"v":1059310.395410697,"t":1735192800}
+{"o":0.1351277993,"h":0.1364527018,"l":0.1339591509,"c":0.1347283201,"v":911080.2837818824,"t":1735196400}
+{"o":0.1347283201,"h":0.1423917995,"l":0.1267473163,"c":0.1282174026,"v":1504806.5868982128,"t":1735200000}
+{"o":0.1282174026,"h":0.1290758218,"l":0.1280955428,"c":0.1284765322,"v":917832.9171071735,"t":1735203600}
+{"o":0.1284765322,"h":0.128894738,"l":0.127332542,"c":0.1280669911,"v":810305.549470279,"t":1735207200}
+{"o":0.1280669911,"h":0.1294026342,"l":0.1280121591,"c":0.1286316554,"v":840889.1805023132,"t":1735210800}
+{"o":0.1286316554,"h":0.1288657623,"l":0.1279070984,"c":0.1281134223,"v":895108.4592481079,"t":1735214400}
+{"o":0.1281134223,"h":0.1286601474,"l":0.1268999254,"c":0.1281838847,"v":909738.0050009812,"t":1735218000}
+{"o":0.1281838847,"h":0.1360728208,"l":0.1271661692,"c":0.1324245701,"v":1171418.4292011738,"t":1735221600}
+{"o":0.1324245701,"h":0.1333875241,"l":0.1294356032,"c":0.129983817,"v":1099400.9858723949,"t":1735225200}
+{"o":0.129983817,"h":0.1315652814,"l":0.1297113941,"c":0.1313101318,"v":1103920.4480379014,"t":1735228800}
+{"o":0.1313101318,"h":0.1313564182,"l":0.1290884982,"c":0.129682096,"v":1109344.0258359776,"t":1735232400}
+{"o":0.129682096,"h":0.1304649034,"l":0.1290889852,"c":0.1304051145,"v":916190.8625283272,"t":1735236000}
+{"o":0.1304051145,"h":0.1305282225,"l":0.1290044646,"c":0.1302776265,"v":790063.2181595743,"t":1735239600}
+{"o":0.1302776265,"h":0.1307194441,"l":0.1288331435,"c":0.1297353411,"v":913262.3235425674,"t":1735243200}
+{"o":0.1297353411,"h":0.1308031572,"l":0.1284989763,"c":0.1304895665,"v":971619.2076790227,"t":1735246800}
+{"o":0.1304895665,"h":0.1309088331,"l":0.1300292203,"c":0.130203607,"v":839056.5086098862,"t":1735250400}
+{"o":0.130203607,"h":0.1303374034,"l":0.1288648838,"c":0.1297901505,"v":859887.3599868227,"t":1735254000}
+{"o":0.1297901505,"h":0.1303715631,"l":0.1289519265,"c":0.1301871106,"v":900959.4043674886,"t":1735257600}
+{"o":0.1301871106,"h":0.1308150821,"l":0.1285456184,"c":0.1301380009,"v":755845.2883431831,"t":1735261200}
+{"o":0.1301380009,"h":0.1310753993,"l":0.1295189919,"c":0.1300220145,"v":779563.550365979,"t":1735264800}
+{"o":0.1300220145,"h":0.1307307545,"l":0.1297208785,"c":0.1304419545,"v":745017.8852055038,"t":1735268400}
+{"o":0.1304419545,"h":0.1320178695,"l":0.1304095804,"c":0.1306952328,"v":763147.4926693661,"t":1735272000}
+{"o":0.1306952328,"h":0.1356174602,"l":0.1281806887,"c":0.1328632005,"v":804524.1483082683,"t":1735275600}
+{"o":0.1328632005,"h":0.1341107177,"l":0.1328632005,"c":0.1340834716,"v":810381.0856843749,"t":1735279200}
+{"o":0.1340834716,"h":0.1342359255,"l":0.130467398,"c":0.1310739803,"v":1022726.6998260407,"t":1735282800}
+{"o":0.1310739803,"h":0.1337257946,"l":0.1310625171,"c":0.1327102181,"v":1000863.8163869373,"t":1735286400}
+{"o":0.1327102181,"h":0.136501598,"l":0.132621383,"c":0.1355820095,"v":1300951.2515217348,"t":1735290000}
+{"o":0.1355820095,"h":0.1360407009,"l":0.1326630604,"c":0.1341108819,"v":861281.2491066502,"t":1735293600}
+{"o":0.1341108819,"h":0.1344773604,"l":0.1335053254,"c":0.1343667095,"v":827013.268665984,"t":1735297200}
+{"o":0.1343667095,"h":0.1344368184,"l":0.1337814568,"c":0.1340029046,"v":808209.2532208271,"t":1735300800}
+{"o":0.1340029046,"h":0.1341547783,"l":0.1327470774,"c":0.1330537183,"v":833146.7081482019,"t":1735304400}
+{"o":0.1330537183,"h":0.1331429114,"l":0.1307198102,"c":0.131634057,"v":1048704.5242180678,"t":1735308000}
+{"o":0.131634057,"h":0.1316728537,"l":0.1284649696,"c":0.1292560246,"v":1277524.5689087852,"t":1735311600}
+{"o":0.1292560246,"h":0.1296206059,"l":0.1280573552,"c":0.1295225475,"v":1150148.8973051396,"t":1735315200}
+{"o":0.1295225475,"h":0.1309428348,"l":0.1281966574,"c":0.1307015164,"v":1100025.8948588665,"t":1735318800}
+{"o":0.1307015164,"h":0.1314888642,"l":0.130351872,"c":0.1313042347,"v":806068.049560477,"t":1735322400}
+{"o":0.1313042347,"h":0.1315203069,"l":0.1297194041,"c":0.1312138621,"v":877604.7359094835,"t":1735326000}
+{"o":0.1312138621,"h":0.1312870783,"l":0.1294529602,"c":0.130567703,"v":866644.4423843641,"t":1735329600}
+{"o":0.130567703,"h":0.1307432017,"l":0.1296236935,"c":0.1297014846,"v":809409.5915376798,"t":1735333200}
+{"o":0.1297014846,"h":0.1305191251,"l":0.1291887921,"c":0.129789869,"v":755211.6239431987,"t":1735336800}
+{"o":0.129789869,"h":0.1299871539,"l":0.1285777371,"c":0.1293696363,"v":800856.8918438207,"t":1735340400}
+{"o":0.1293696363,"h":0.1359760831,"l":0.1292517771,"c":0.1327853743,"v":919263.6139312958,"t":1735344000}
+{"o":0.1327853743,"h":0.1340227054,"l":0.1321438181,"c":0.1328237189,"v":847048.9283765183,"t":1735347600}
+{"o":0.1328237189,"h":0.1336710152,"l":0.1310141309,"c":0.1319625447,"v":853391.1143525466,"t":1735351200}
+{"o":0.1319625447,"h":0.133231946,"l":0.1318015018,"c":0.1326123433,"v":817910.7865718168,"t":1735354800}
+{"o":0.1326123433,"h":0.1328326414,"l":0.1320997864,"c":0.1322125947,"v":655046.8882343582,"t":1735358400}
+{"o":0.1322125947,"h":0.1335027606,"l":0.1315838282,"c":0.1332121678,"v":679940.8624134761,"t":1735362000}
+{"o":0.1332121678,"h":0.1334064529,"l":0.1326556444,"c":0.1330887728,"v":654281.5986060534,"t":1735365600}
+{"o":0.1330887728,"h":0.1335612347,"l":0.1325051571,"c":0.1326900336,"v":674468.1434358798,"t":1735369200}
+{"o":0.1326900336,"h":0.1336288422,"l":0.131916106,"c":0.1335393411,"v":666432.00209851,"t":1735372800}
+{"o":0.1335393411,"h":0.1344653706,"l":0.133388568,"c":0.1335384529,"v":661363.9819000331,"t":1735376400}
+{"o":0.1335384529,"h":0.1337580883,"l":0.1329937311,"c":0.1331992772,"v":680255.7486548598,"t":1735380000}
+{"o":0.1331992772,"h":0.1352415798,"l":0.133173542,"c":0.1341936072,"v":736705.2295605412,"t":1735383600}
+{"o":0.1341936072,"h":0.1350498875,"l":0.1336899433,"c":0.1339180027,"v":733898.2412729283,"t":1735387200}
+{"o":0.1339180027,"h":0.1351618673,"l":0.1338754882,"c":0.1349274604,"v":880588.6224809536,"t":1735390800}
+{"o":0.1349274604,"h":0.1365813032,"l":0.1344020167,"c":0.1360150392,"v":1161141.1486549231,"t":1735394400}
+{"o":0.1360150392,"h":0.1371125615,"l":0.1360147274,"c":0.1363279679,"v":1011442.0068544946,"t":1735398000}
+{"o":0.1363279679,"h":0.1380737022,"l":0.1359255974,"c":0.13804653,"v":1021566.7394634475,"t":1735401600}
+{"o":0.13804653,"h":0.1402243978,"l":0.1380202272,"c":0.1396153781,"v":1060724.8525188696,"t":1735405200}
+{"o":0.1396153781,"h":0.1405323808,"l":0.1386786182,"c":0.1388450083,"v":945203.0312583382,"t":1735408800}
+{"o":0.1388450083,"h":0.1391436779,"l":0.1385788373,"c":0.1389103672,"v":878468.4643476037,"t":1735412400}
+{"o":0.1389103672,"h":0.1390834604,"l":0.1375126677,"c":0.1384984765,"v":718032.8124764734,"t":1735416000}
+{"o":0.1384984765,"h":0.1394622121,"l":0.1382389311,"c":0.1393597715,"v":760208.5648527889,"t":1735419600}
+{"o":0.1393597715,"h":0.1412558146,"l":0.139059844,"c":0.1398929492,"v":850801.3329581433,"t":1735423200}
+{"o":0.1398929492,"h":0.1404108283,"l":0.1392458423,"c":0.1401237567,"v":937186.8104866825,"t":1735426800}
+{"o":0.1401237567,"h":0.1402685098,"l":0.1388685416,"c":0.1390475067,"v":932336.4301756279,"t":1735430400}
+{"o":0.1390475067,"h":0.1394116253,"l":0.137057054,"c":0.138057941,"v":827395.2115776491,"t":1735434000}
+{"o":0.138057941,"h":0.1396115117,"l":0.1379213011,"c":0.1388395791,"v":790253.1895397725,"t":1735437600}
+{"o":0.1388395791,"h":0.1397517184,"l":0.1385140476,"c":0.1396161774,"v":1069203.1722769239,"t":1735441200}
+{"o":0.0717030856,"h":0.0717913545,"l":0.071573177,"c":0.071697357,"v":380155.7770190337,"t":1728244800}
+{"o":0.071697357,"h":0.0719612251,"l":0.0711421176,"c":0.0712049569,"v":392220.4570027255,"t":1728248400}
+{"o":0.0712049569,"h":0.0717124091,"l":0.0711985928,"c":0.0716491517,"v":357899.5850234181,"t":1728252000}
+{"o":0.0716491517,"h":0.0723418091,"l":0.0716478972,"c":0.0722050028,"v":430112.5334137317,"t":1728255600}
+{"o":0.0722050028,"h":0.0744494583,"l":0.0719276574,"c":0.0743557714,"v":687385.8222378105,"t":1728259200}
+{"o":0.0743557714,"h":0.0749639779,"l":0.0740816751,"c":0.0749352352,"v":603145.9431759345,"t":1728262800}
+{"o":0.0749352352,"h":0.0752272087,"l":0.0743258989,"c":0.0744856988,"v":510915.0757243732,"t":1728266400}
+{"o":0.0744856988,"h":0.0747981848,"l":0.0742679537,"c":0.0746926249,"v":525001.7763133823,"t":1728270000}
+{"o":0.0746926249,"h":0.0749902888,"l":0.074497403,"c":0.0745240912,"v":350937.4378112106,"t":1728273600}
+{"o":0.0745240912,"h":0.0747819552,"l":0.0741093858,"c":0.0741485714,"v":351732.2192520947,"t":1728277200}
+{"o":0.0741485714,"h":0.0745066856,"l":0.0740800135,"c":0.0745066856,"v":363373.4665504733,"t":1728280800}
+{"o":0.0745066856,"h":0.0745066856,"l":0.0736936316,"c":0.0737653745,"v":487052.2892122161,"t":1728284400}
+{"o":0.0737653745,"h":0.0743404518,"l":0.0737118821,"c":0.07395105,"v":425854.2072554424,"t":1728288000}
+{"o":0.07395105,"h":0.0740782018,"l":0.0731016419,"c":0.0734333676,"v":443106.3606669757,"t":1728291600}
+{"o":0.0734333676,"h":0.0734333676,"l":0.0727880797,"c":0.0730608969,"v":383018.7337353702,"t":1728295200}
+{"o":0.0730608969,"h":0.0734340876,"l":0.0725309553,"c":0.0734107017,"v":405773.9351883141,"t":1728298800}
+{"o":0.0734107017,"h":0.0734390962,"l":0.0728678821,"c":0.0729841403,"v":498334.4029959007,"t":1728302400}
+{"o":0.0729841403,"h":0.0737129636,"l":0.0729101544,"c":0.0736733715,"v":564252.2182743171,"t":1728306000}
+{"o":0.0736733715,"h":0.075872277,"l":0.0736159669,"c":0.0749805951,"v":933578.0110301331,"t":1728309600}
+{"o":0.0749805951,"h":0.0750000986,"l":0.0739089749,"c":0.0740813577,"v":725753.8278050288,"t":1728313200}
+{"o":0.0740813577,"h":0.0744431429,"l":0.0736215135,"c":0.0743204021,"v":698738.010775558,"t":1728316800}
+{"o":0.0743204021,"h":0.0743969638,"l":0.0739044161,"c":0.0742768539,"v":534715.2621950485,"t":1728320400}
+{"o":0.0742768539,"h":0.0743013064,"l":0.0725104402,"c":0.0725794121,"v":790256.4096524067,"t":1728324000}
+{"o":0.0725794121,"h":0.0734265336,"l":0.0725392726,"c":0.0732924682,"v":581330.3253611351,"t":1728327600}
+{"o":0.0732924682,"h":0.0733915195,"l":0.0725326777,"c":0.072597146,"v":609022.2426665071,"t":1728331200}
+{"o":0.072597146,"h":0.0732667812,"l":0.0721758674,"c":0.0731690528,"v":392019.308817406,"t":1728334800}
+{"o":0.0731690528,"h":0.0732048103,"l":0.0719012166,"c":0.0720103391,"v":458001.3785611988,"t":1728338400}
+{"o":0.0720103391,"h":0.0735708128,"l":0.0715019178,"c":0.0724176672,"v":686950.6048637916,"t":1728342000}
+{"o":0.0724176672,"h":0.0729682245,"l":0.0721852924,"c":0.0728162369,"v":612701.5652469171,"t":1728345600}
+{"o":0.0728162369,"h":0.0731534126,"l":0.0723707029,"c":0.0729821651,"v":455183.0212988291,"t":1728349200}
+{"o":0.0729821651,"h":0.0732220123,"l":0.0724598112,"c":0.0731201312,"v":457975.0747098433,"t":1728352800}
+{"o":0.0731201312,"h":0.0731201312,"l":0.0726949882,"c":0.0727786346,"v":387543.0304394737,"t":1728356400}
+{"o":0.0727786346,"h":0.0734904512,"l":0.0722688612,"c":0.0730669727,"v":417835.0670479593,"t":1728360000}
+{"o":0.0730669727,"h":0.0735216575,"l":0.0723452181,"c":0.0727808936,"v":447877.0369302242,"t":1728363600}
+{"o":0.0727808936,"h":0.0730932274,"l":0.0720180783,"c":0.0729323906,"v":440926.422446419,"t":1728367200}
+{"o":0.0729323906,"h":0.0733485694,"l":0.0718473236,"c":0.0728508749,"v":459765.7562780982,"t":1728370800}
+{"o":0.0728508749,"h":0.0731945192,"l":0.0726408266,"c":0.073092137,"v":395418.6979588114,"t":1728374400}
+{"o":0.073092137,"h":0.0738883387,"l":0.0727531107,"c":0.0732373617,"v":369487.5538445776,"t":1728378000}
+{"o":0.0732373617,"h":0.0735577694,"l":0.0725579617,"c":0.0733702595,"v":347166.4909395938,"t":1728381600}
+{"o":0.0733702595,"h":0.0742611845,"l":0.0732727855,"c":0.0741633538,"v":331266.7931630809,"t":1728385200}
+{"o":0.0741633538,"h":0.0741998059,"l":0.0735089195,"c":0.0735491861,"v":376617.4294976499,"t":1728388800}
+{"o":0.0735491861,"h":0.0744422622,"l":0.0732090014,"c":0.0743877545,"v":499082.7649497003,"t":1728392400}
+{"o":0.0743877545,"h":0.0746903375,"l":0.0730811349,"c":0.0739271775,"v":700026.6010747299,"t":1728396000}
+{"o":0.0739271775,"h":0.0742691542,"l":0.0724375989,"c":0.073485713,"v":704771.2972929042,"t":1728399600}
+{"o":0.073485713,"h":0.0740343332,"l":0.0729342546,"c":0.0739554876,"v":611638.2266285605,"t":1728403200}
+{"o":0.0739554876,"h":0.0740634257,"l":0.0731793418,"c":0.0737433156,"v":531321.0074215044,"t":1728406800}
+{"o":0.0737433156,"h":0.0740354699,"l":0.0730562151,"c":0.0735377947,"v":510431.3175150065,"t":1728410400}
+{"o":0.0735377947,"h":0.0741288079,"l":0.0731790018,"c":0.0739304626,"v":568872.3687048905,"t":1728414000}
+{"o":0.0739304626,"h":0.0743227853,"l":0.0737569198,"c":0.0743227853,"v":491440.764896505,"t":1728417600}
+{"o":0.0743227853,"h":0.0744478938,"l":0.0740810393,"c":0.0741948813,"v":522855.3023338178,"t":1728421200}
+{"o":0.0741948813,"h":0.0742225331,"l":0.073665569,"c":0.0737236,"v":533062.014183642,"t":1728424800}
+{"o":0.0737236,"h":0.0739071898,"l":0.0734057361,"c":0.0738681565,"v":362731.1070848905,"t":1728428400}
+{"o":0.0738681565,"h":0.0742187358,"l":0.0736309617,"c":0.074216047,"v":533008.658125653,"t":1728432000}
+{"o":0.074216047,"h":0.0748009278,"l":0.0740822931,"c":0.0744812688,"v":823904.9235844576,"t":1728435600}
+{"o":0.0744812688,"h":0.074551625,"l":0.0740271144,"c":0.0740834226,"v":489387.0295763336,"t":1728439200}
+{"o":0.0740834226,"h":0.0744005222,"l":0.0731414328,"c":0.0733624103,"v":444367.4601270892,"t":1728442800}
+{"o":0.0733624103,"h":0.0739456877,"l":0.0729596086,"c":0.0735718413,"v":358821.1054710145,"t":1728446400}
+{"o":0.0735718413,"h":0.0740697663,"l":0.0733940529,"c":0.0739730104,"v":400901.4408317768,"t":1728450000}
+{"o":0.0739730104,"h":0.074036511,"l":0.0735489621,"c":0.0736747696,"v":540976.8397450567,"t":1728453600}
+{"o":0.0736747696,"h":0.0742565108,"l":0.0732243108,"c":0.0740274865,"v":402501.3307802337,"t":1728457200}
+{"o":0.0740274865,"h":0.0742105553,"l":0.0736864029,"c":0.0739142717,"v":374029.33175879,"t":1728460800}
+{"o":0.0739142717,"h":0.0741140558,"l":0.0737809915,"c":0.0740626946,"v":411216.9715147021,"t":1728464400}
+{"o":0.0740626946,"h":0.0741694479,"l":0.0736483462,"c":0.0737536676,"v":403398.2296496001,"t":1728468000}
+{"o":0.0737536676,"h":0.074091772,"l":0.073699759,"c":0.0740407889,"v":380815.7484647161,"t":1728471600}
+{"o":0.0740407889,"h":0.0741073991,"l":0.0729747074,"c":0.0733288573,"v":550809.7744300922,"t":1728475200}
+{"o":0.0733288573,"h":0.0740918562,"l":0.0720428317,"c":0.0725795587,"v":690548.3557538957,"t":1728478800}
+{"o":0.0725795587,"h":0.073077205,"l":0.0723670826,"c":0.0726856221,"v":621350.1329963342,"t":1728482400}
+{"o":0.0726856221,"h":0.0736253761,"l":0.0726816268,"c":0.0734842321,"v":587115.9579926268,"t":1728486000}
+{"o":0.0734842321,"h":0.0756513239,"l":0.0723157132,"c":0.0745837258,"v":703987.3740749838,"t":1728489600}
+{"o":0.0745837258,"h":0.0748858963,"l":0.0743366621,"c":0.0747282869,"v":653357.9968685987,"t":1728493200}
+{"o":0.0747282869,"h":0.074865859,"l":0.0730014086,"c":0.073595001,"v":709356.4904977606,"t":1728496800}
+{"o":0.073595001,"h":0.073888161,"l":0.0730510078,"c":0.073838102,"v":710790.7356202406,"t":1728500400}
+{"o":0.073838102,"h":0.0740356471,"l":0.0726097669,"c":0.072868652,"v":814421.3609022137,"t":1728504000}
+{"o":0.072868652,"h":0.073538817,"l":0.0727767795,"c":0.0733951631,"v":514947.8843290118,"t":1728507600}
+{"o":0.0733951631,"h":0.073448648,"l":0.0730552508,"c":0.0730594518,"v":573333.5575930576,"t":1728511200}
+{"o":0.0730594518,"h":0.0733355937,"l":0.0730143775,"c":0.0731501783,"v":301455.0274929726,"t":1728514800}
+{"o":0.0731501783,"h":0.0733336011,"l":0.0722456462,"c":0.0728617936,"v":469195.9113525522,"t":1728518400}
+{"o":0.0728617936,"h":0.0735908971,"l":0.0728418128,"c":0.0733429237,"v":450995.0156814852,"t":1728522000}
+{"o":0.0733429237,"h":0.0736386496,"l":0.0732728988,"c":0.0735243639,"v":410558.9545106399,"t":1728525600}
+{"o":0.0735243639,"h":0.0738729372,"l":0.0733846647,"c":0.0735916769,"v":322784.1813147033,"t":1728529200}
+{"o":0.0735916769,"h":0.0738317016,"l":0.0734847344,"c":0.0735903609,"v":322233.9336916361,"t":1728532800}
+{"o":0.0735903609,"h":0.0740964626,"l":0.0733882798,"c":0.0739646452,"v":402176.353475499,"t":1728536400}
+{"o":0.0739646452,"h":0.0740346384,"l":0.07373083,"c":0.0739113771,"v":348161.6365843627,"t":1728540000}
+{"o":0.0739113771,"h":0.0739275061,"l":0.0734992936,"c":0.0734992936,"v":375880.6505421688,"t":1728543600}
+{"o":0.0734992936,"h":0.0741828785,"l":0.0729060311,"c":0.0733783839,"v":402017.3035891231,"t":1728547200}
+{"o":0.0733783839,"h":0.0735028039,"l":0.0725922874,"c":0.0732944231,"v":415671.1288500546,"t":1728550800}
+{"o":0.0732944231,"h":0.0739434484,"l":0.0732384319,"c":0.0738475987,"v":373756.6582153764,"t":1728554400}
+{"o":0.0738475987,"h":0.074366023,"l":0.0737209004,"c":0.0743274582,"v":383024.3665471054,"t":1728558000}
+{"o":0.0743274582,"h":0.0745067524,"l":0.0731678467,"c":0.0735975273,"v":653011.5883226859,"t":1728561600}
+{"o":0.0735975273,"h":0.0742217827,"l":0.0720865637,"c":0.0725171028,"v":604740.423343253,"t":1728565200}
+{"o":0.0725171028,"h":0.0730687233,"l":0.0715202854,"c":0.0724364094,"v":642807.9021165643,"t":1728568800}
+{"o":0.0724364094,"h":0.0730875469,"l":0.0721670275,"c":0.0730839851,"v":532674.5809783771,"t":1728572400}
+{"o":0.0730839851,"h":0.0732999179,"l":0.072582065,"c":0.0727360799,"v":546055.6440730627,"t":1728576000}
+{"o":0.0727360799,"h":0.0729766026,"l":0.0718946991,"c":0.0720103957,"v":633706.4845527589,"t":1728579600}
+{"o":0.0720103957,"h":0.0725514349,"l":0.0713925438,"c":0.0725184158,"v":812992.104585954,"t":1728583200}
+{"o":0.0725184158,"h":0.0730300982,"l":0.0723443912,"c":0.0729874864,"v":570123.4136098418,"t":1728586800}
+{"o":0.0729874864,"h":0.0733658665,"l":0.0724780682,"c":0.0727097367,"v":520530.8857401543,"t":1728590400}
+{"o":0.0727097367,"h":0.0733048574,"l":0.0725463013,"c":0.0732718876,"v":438476.8776754241,"t":1728594000}
+{"o":0.0732718876,"h":0.0736049522,"l":0.0728186344,"c":0.0732520558,"v":478769.6330291968,"t":1728597600}
+{"o":0.0732520558,"h":0.0735435455,"l":0.0732460757,"c":0.0735082245,"v":420499.891098097,"t":1728601200}
+{"o":0.0735082245,"h":0.0738978334,"l":0.0733950995,"c":0.0736829461,"v":554894.4171121905,"t":1728604800}
+{"o":0.0736829461,"h":0.074245925,"l":0.0732754913,"c":0.0740806441,"v":516972.2633535332,"t":1728608400}
+{"o":0.0740806441,"h":0.0745256792,"l":0.0738282088,"c":0.0744440188,"v":381756.5615751912,"t":1728612000}
+{"o":0.0744440188,"h":0.0747921952,"l":0.0739386627,"c":0.0739386627,"v":404852.9701749536,"t":1728615600}
+{"o":0.0739386627,"h":0.0741071792,"l":0.0737958523,"c":0.0740851598,"v":341717.8989473396,"t":1728619200}
+{"o":0.0740851598,"h":0.0742433104,"l":0.073944446,"c":0.0739986135,"v":322152.215929354,"t":1728622800}
+{"o":0.0739986135,"h":0.0745137915,"l":0.0739904597,"c":0.0743269783,"v":405731.7337225279,"t":1728626400}
+{"o":0.0743269783,"h":0.0746007449,"l":0.0740756883,"c":0.0741224744,"v":369246.8619573101,"t":1728630000}
+{"o":0.0741224744,"h":0.0743863933,"l":0.0740088293,"c":0.0742557825,"v":349140.5833263794,"t":1728633600}
+{"o":0.0742557825,"h":0.0747130827,"l":0.0742491448,"c":0.074637467,"v":426687.8647687417,"t":1728637200}
+{"o":0.074637467,"h":0.0750169721,"l":0.0743908952,"c":0.0745170621,"v":433368.8150041708,"t":1728640800}
+{"o":0.0745170621,"h":0.0747368392,"l":0.0743251498,"c":0.0745509513,"v":371781.6735897921,"t":1728644400}
+{"o":0.0745509513,"h":0.0751738894,"l":0.0744619097,"c":0.0751045844,"v":516464.7503954281,"t":1728648000}
+{"o":0.0751045844,"h":0.0755673414,"l":0.0746707974,"c":0.0753492185,"v":585578.1108046444,"t":1728651600}
+{"o":0.0753492185,"h":0.0757562351,"l":0.0752960036,"c":0.0755007875,"v":692847.6128216072,"t":1728655200}
+{"o":0.0755007875,"h":0.0763647895,"l":0.0751767908,"c":0.0755774379,"v":823039.9933198952,"t":1728658800}
+{"o":0.0755774379,"h":0.075837009,"l":0.0753177531,"c":0.0757938433,"v":714655.5813088097,"t":1728662400}
+{"o":0.0757938433,"h":0.0765247856,"l":0.0750018989,"c":0.0764367264,"v":768943.6549930095,"t":1728666000}
+{"o":0.0764367264,"h":0.0765344852,"l":0.0759738048,"c":0.0763440828,"v":672377.1392719432,"t":1728669600}
+{"o":0.0763440828,"h":0.0767174877,"l":0.0760172225,"c":0.0761559694,"v":618899.0604046173,"t":1728673200}
+{"o":0.0761559694,"h":0.076509475,"l":0.0759926808,"c":0.0764484305,"v":501458.0546953615,"t":1728676800}
+{"o":0.0764484305,"h":0.0766514893,"l":0.0763248395,"c":0.076371943,"v":495483.0671837085,"t":1728680400}
+{"o":0.076371943,"h":0.0764844034,"l":0.0760283054,"c":0.0763257702,"v":515827.4853466101,"t":1728684000}
+{"o":0.0763257702,"h":0.076375291,"l":0.0759690188,"c":0.0761481363,"v":482259.2386301477,"t":1728687600}
+{"o":0.0761481363,"h":0.0767194103,"l":0.0761224001,"c":0.076541652,"v":567455.6190024869,"t":1728691200}
+{"o":0.076541652,"h":0.0768089037,"l":0.0762522191,"c":0.0763198003,"v":464123.1396122142,"t":1728694800}
+{"o":0.0763198003,"h":0.0763630428,"l":0.0757719732,"c":0.0758941169,"v":402473.0516512105,"t":1728698400}
+{"o":0.0758941169,"h":0.0760199281,"l":0.075706977,"c":0.0759532785,"v":406096.1121354419,"t":1728702000}
+{"o":0.0759532785,"h":0.0763668017,"l":0.0759329011,"c":0.0760862401,"v":400434.4555434526,"t":1728705600}
+{"o":0.0760862401,"h":0.0763642623,"l":0.0760375586,"c":0.0763203785,"v":365356.5782100867,"t":1728709200}
+{"o":0.0763203785,"h":0.0763918186,"l":0.0761735937,"c":0.0762499822,"v":388522.0196023435,"t":1728712800}
+{"o":0.0762499822,"h":0.0763595095,"l":0.0760444203,"c":0.076200926,"v":441417.3485841934,"t":1728716400}
+{"o":0.076200926,"h":0.0763418177,"l":0.0761189289,"c":0.0762327536,"v":383654.8063690991,"t":1728720000}
+{"o":0.0762327536,"h":0.0763191153,"l":0.0761044282,"c":0.0763191153,"v":357608.3529601317,"t":1728723600}
+{"o":0.0763191153,"h":0.0768443697,"l":0.0762017332,"c":0.0767918466,"v":465130.7481638051,"t":1728727200}
+{"o":0.0767918466,"h":0.0772246153,"l":0.0764799871,"c":0.076548991,"v":457713.5046375715,"t":1728730800}
+{"o":0.076548991,"h":0.077050796,"l":0.0763180747,"c":0.0769249551,"v":732956.7544001653,"t":1728734400}
+{"o":0.0769249551,"h":0.0770689917,"l":0.0765474601,"c":0.0766713125,"v":576381.8350879011,"t":1728738000}
+{"o":0.0766713125,"h":0.0770898725,"l":0.0765022634,"c":0.0768921524,"v":568475.5340605977,"t":1728741600}
+{"o":0.0768921524,"h":0.0772718625,"l":0.076255133,"c":0.0766854048,"v":615345.4983992127,"t":1728745200}
+{"o":0.0766854048,"h":0.0772591862,"l":0.0765477461,"c":0.0768551523,"v":710025.279134886,"t":1728748800}
+{"o":0.0768551523,"h":0.0773698618,"l":0.0765869475,"c":0.0771176154,"v":614886.2056459123,"t":1728752400}
+{"o":0.0771176154,"h":0.0772654394,"l":0.0766796637,"c":0.0768568306,"v":513501.6120600643,"t":1728756000}
+{"o":0.0768568306,"h":0.0772022284,"l":0.0767371522,"c":0.0770357442,"v":427752.7367457224,"t":1728759600}
+{"o":0.0770357442,"h":0.0771163071,"l":0.0769317881,"c":0.0770096927,"v":408243.6530726317,"t":1728763200}
+{"o":0.0770096927,"h":0.0775915803,"l":0.0768862778,"c":0.0770149169,"v":479267.7221095936,"t":1728766800}
+{"o":0.0770149169,"h":0.07726934,"l":0.0768510873,"c":0.0771834261,"v":455304.3287721401,"t":1728770400}
+{"o":0.0771834261,"h":0.0772368878,"l":0.0767902944,"c":0.0768403403,"v":488651.3970233327,"t":1728774000}
+{"o":0.0768403403,"h":0.0772095799,"l":0.0768218345,"c":0.0769724962,"v":463843.9379105473,"t":1728777600}
+{"o":0.0769724962,"h":0.0772136936,"l":0.0762910391,"c":0.0768156278,"v":451929.0376409913,"t":1728781200}
+{"o":0.0768156278,"h":0.0769077233,"l":0.0766952147,"c":0.0768981198,"v":410260.5111812703,"t":1728784800}
+{"o":0.0768981198,"h":0.0771412104,"l":0.0755482445,"c":0.076691166,"v":439117.2100045901,"t":1728788400}
+{"o":0.076691166,"h":0.0771017409,"l":0.0766555785,"c":0.0770354909,"v":445552.5664684044,"t":1728792000}
+{"o":0.0770354909,"h":0.0774400886,"l":0.0769696511,"c":0.077319239,"v":539623.2978006466,"t":1728795600}
+{"o":0.077319239,"h":0.0775751429,"l":0.0771984655,"c":0.0772860634,"v":423468.7863811793,"t":1728799200}
+{"o":0.0772860634,"h":0.0774803133,"l":0.0770066959,"c":0.0772846983,"v":466727.6377626444,"t":1728802800}
+{"o":0.0772846983,"h":0.0776188654,"l":0.0772416481,"c":0.0773998629,"v":477656.6634650327,"t":1728806400}
+{"o":0.0773998629,"h":0.078239831,"l":0.0773659597,"c":0.077928397,"v":480760.5142452708,"t":1728810000}
+{"o":0.077928397,"h":0.0783023741,"l":0.0776650184,"c":0.0776659191,"v":480356.1661691514,"t":1728813600}
+{"o":0.0776659191,"h":0.0778903616,"l":0.0772733668,"c":0.077342592,"v":536414.3362895154,"t":1728817200}
+{"o":0.077342592,"h":0.077914244,"l":0.0772885543,"c":0.0777606346,"v":572422.3047009967,"t":1728820800}
+{"o":0.0777606346,"h":0.078137693,"l":0.077678722,"c":0.0776836717,"v":527897.2422463663,"t":1728824400}
+{"o":0.0776836717,"h":0.0782283936,"l":0.0764215825,"c":0.0772231639,"v":595546.5927468495,"t":1728828000}
+{"o":0.0772231639,"h":0.0775478019,"l":0.0764178617,"c":0.0771869796,"v":692449.556829468,"t":1728831600}
+{"o":0.0771869796,"h":0.0776295887,"l":0.0767711843,"c":0.0775210865,"v":603969.4239858335,"t":1728835200}
+{"o":0.0775210865,"h":0.0781340422,"l":0.0767735336,"c":0.0772468206,"v":578336.5918796702,"t":1728838800}
+{"o":0.0772468206,"h":0.0774489423,"l":0.0768220751,"c":0.0771926869,"v":584306.8922921509,"t":1728842400}
+{"o":0.0771926869,"h":0.078189609,"l":0.0761199451,"c":0.0766910105,"v":1240421.6724613004,"t":1728846000}
+{"o":0.0766910105,"h":0.076889685,"l":0.0758319365,"c":0.0768630194,"v":798645.9727073513,"t":1728849600}
+{"o":0.0768630194,"h":0.0777234246,"l":0.0764756426,"c":0.077446811,"v":588023.9806653779,"t":1728853200}
+{"o":0.077446811,"h":0.0779473632,"l":0.0769333615,"c":0.0771561476,"v":621489.8146039948,"t":1728856800}
+{"o":0.0771561476,"h":0.0771803277,"l":0.0764782058,"c":0.0771251516,"v":509400.0065393914,"t":1728860400}
+{"o":0.0771251516,"h":0.0772501691,"l":0.0766424613,"c":0.0768340694,"v":532911.6976478276,"t":1728864000}
+{"o":0.0768340694,"h":0.0774482056,"l":0.076832097,"c":0.0771669554,"v":675682.9315143636,"t":1728867600}
+{"o":0.0771669554,"h":0.0777107888,"l":0.0768117495,"c":0.0774989067,"v":590979.0204677606,"t":1728871200}
+{"o":0.0774989067,"h":0.0798564466,"l":0.0768164818,"c":0.0789363524,"v":846815.0939231472,"t":1728874800}
+{"o":0.0789363524,"h":0.0796390911,"l":0.0781677252,"c":0.0787906545,"v":863731.2100576884,"t":1728878400}
+{"o":0.0787906545,"h":0.0789601213,"l":0.0780878642,"c":0.0783897809,"v":545221.6724564621,"t":1728882000}
+{"o":0.0783897809,"h":0.0792705986,"l":0.0781491598,"c":0.0786824727,"v":561877.8859761879,"t":1728885600}
+{"o":0.0786824727,"h":0.0792384116,"l":0.0784732249,"c":0.079191078,"v":643185.7049481443,"t":1728889200}
+{"o":0.079191078,"h":0.0793682408,"l":0.0787071417,"c":0.0789110262,"v":614424.4603360329,"t":1728892800}
+{"o":0.0789110262,"h":0.0795234554,"l":0.0786935271,"c":0.0791809162,"v":638830.548267976,"t":1728896400}
+{"o":0.0791809162,"h":0.0796901711,"l":0.0790281843,"c":0.0792608985,"v":606588.9528804821,"t":1728900000}
+{"o":0.0792608985,"h":0.0796406729,"l":0.0790180359,"c":0.0792419479,"v":534086.0939311151,"t":1728903600}
+{"o":0.0792419479,"h":0.0798931687,"l":0.0784625253,"c":0.0792918869,"v":546637.4741708017,"t":1728907200}
+{"o":0.0792918869,"h":0.0798068589,"l":0.0790001541,"c":0.0795588289,"v":702867.1099203259,"t":1728910800}
+{"o":0.0795588289,"h":0.0807470979,"l":0.0792733789,"c":0.0799978233,"v":1152188.106154629,"t":1728914400}
+{"o":0.0799978233,"h":0.081578271,"l":0.0796835036,"c":0.0805766784,"v":1257851.4861644325,"t":1728918000}
+{"o":0.0805766784,"h":0.0806865673,"l":0.0795224469,"c":0.0797393114,"v":961970.4367327673,"t":1728921600}
+{"o":0.0797393114,"h":0.0802419578,"l":0.0796637128,"c":0.080004439,"v":811383.0594988172,"t":1728925200}
+{"o":0.080004439,"h":0.0803648148,"l":0.0798578465,"c":0.0801409768,"v":807110.0543999337,"t":1728928800}
+{"o":0.0801409768,"h":0.0804564645,"l":0.0798574847,"c":0.0800349435,"v":792297.6331327326,"t":1728932400}
+{"o":0.0800349435,"h":0.0805011544,"l":0.0798986624,"c":0.0802833203,"v":671073.3896020616,"t":1728936000}
+{"o":0.0802833203,"h":0.0805931131,"l":0.0799118803,"c":0.0800971314,"v":634970.1338979645,"t":1728939600}
+{"o":0.0800971314,"h":0.0812786682,"l":0.080051808,"c":0.0812657975,"v":725231.8010518698,"t":1728943200}
+{"o":0.0812657975,"h":0.0812692115,"l":0.0806782984,"c":0.0810086253,"v":618397.8410577497,"t":1728946800}
+{"o":0.0810086253,"h":0.0814125356,"l":0.0806446192,"c":0.0809899296,"v":811841.1617498092,"t":1728950400}
+{"o":0.0809899296,"h":0.0813554928,"l":0.0806086527,"c":0.0808632248,"v":658876.8680238886,"t":1728954000}
+{"o":0.0808632248,"h":0.0812894955,"l":0.0806616691,"c":0.0809712129,"v":573171.0856645474,"t":1728957600}
+{"o":0.0809712129,"h":0.0810225926,"l":0.0797951,"c":0.0799247961,"v":637266.797988468,"t":1728961200}
+{"o":0.0799247961,"h":0.0803884961,"l":0.0797034959,"c":0.080225658,"v":543463.9036077765,"t":1728964800}
+{"o":0.080225658,"h":0.0807176339,"l":0.0791993035,"c":0.0798029125,"v":583372.5258630454,"t":1728968400}
+{"o":0.0798029125,"h":0.0801313833,"l":0.0794838815,"c":0.0800431225,"v":503553.162055425,"t":1728972000}
+{"o":0.0800431225,"h":0.0803513362,"l":0.0799961107,"c":0.0801701588,"v":468209.1541396227,"t":1728975600}
+{"o":0.0801701588,"h":0.0804215544,"l":0.0800034355,"c":0.0800803393,"v":452181.3097518315,"t":1728979200}
+{"o":0.0800803393,"h":0.0803681364,"l":0.0783807164,"c":0.0800713528,"v":438302.7244100706,"t":1728982800}
+{"o":0.0800713528,"h":0.0805200249,"l":0.0799131937,"c":0.0803576046,"v":408359.9011349511,"t":1728986400}
+{"o":0.0803576046,"h":0.0809081241,"l":0.0787347661,"c":0.0795992235,"v":780059.7771272919,"t":1728990000}
+{"o":0.0795992235,"h":0.080385631,"l":0.0793765166,"c":0.0801596221,"v":699955.8877059245,"t":1728993600}
+{"o":0.0801596221,"h":0.08298723,"l":0.0791773916,"c":0.082042342,"v":1031938.0110655903,"t":1728997200}
+{"o":0.082042342,"h":0.0833414631,"l":0.0781612736,"c":0.0796350323,"v":1885177.1027894898,"t":1729000800}
+{"o":0.0796350323,"h":0.0808851047,"l":0.0784555789,"c":0.080121324,"v":1442937.6859767104,"t":1729004400}
+{"o":0.080121324,"h":0.0816663534,"l":0.0795974618,"c":0.0805680432,"v":1051581.3587392394,"t":1729008000}
+{"o":0.0805680432,"h":0.0809294771,"l":0.0800763629,"c":0.0805009954,"v":926672.1583801642,"t":1729011600}
+{"o":0.0805009954,"h":0.0813315077,"l":0.0803933173,"c":0.080631273,"v":740486.3217436428,"t":1729015200}
+{"o":0.080631273,"h":0.0809794925,"l":0.0799742701,"c":0.080657675,"v":770736.3230912812,"t":1729018800}
+{"o":0.080657675,"h":0.0807548155,"l":0.0792137285,"c":0.0794809825,"v":914224.5866926251,"t":1729022400}
+{"o":0.0794809825,"h":0.0798580338,"l":0.0791287053,"c":0.0798580338,"v":718822.3855441117,"t":1729026000}
+{"o":0.0798580338,"h":0.0800989533,"l":0.079526099,"c":0.0795877607,"v":548516.5108388254,"t":1729029600}
+{"o":0.0795877607,"h":0.0806313984,"l":0.0787999702,"c":0.0804599716,"v":664873.2108951147,"t":1729033200}
+{"o":0.0804599716,"h":0.0806179221,"l":0.0797789252,"c":0.0799980396,"v":684629.7523592839,"t":1729036800}
+{"o":0.0799980396,"h":0.0807291866,"l":0.0795694205,"c":0.0805029719,"v":903032.6887298567,"t":1729040400}
+{"o":0.0805029719,"h":0.0811765178,"l":0.0802908846,"c":0.0803487976,"v":802252.9435764701,"t":1729044000}
+{"o":0.0803487976,"h":0.0804611344,"l":0.0799581063,"c":0.0802349565,"v":647916.4133416795,"t":1729047600}
+{"o":0.0802349565,"h":0.0809405757,"l":0.0796585536,"c":0.0805467409,"v":672510.7202302971,"t":1729051200}
+{"o":0.0805467409,"h":0.0808805981,"l":0.0804003159,"c":0.0806841983,"v":549643.9800090755,"t":1729054800}
+{"o":0.0806841983,"h":0.0810315416,"l":0.0801995552,"c":0.0805546865,"v":632105.5209238711,"t":1729058400}
+{"o":0.0805546865,"h":0.080583381,"l":0.0800211525,"c":0.0803428033,"v":679869.3877953214,"t":1729062000}
+{"o":0.0803428033,"h":0.0810168704,"l":0.0802331793,"c":0.0807984291,"v":750995.300173262,"t":1729065600}
+{"o":0.0807984291,"h":0.0812798066,"l":0.0807526481,"c":0.0812053903,"v":459745.1012026697,"t":1729069200}
+{"o":0.0812053903,"h":0.0817755025,"l":0.0798007741,"c":0.0802485718,"v":614677.3094848017,"t":1729072800}
+{"o":0.0802485718,"h":0.0815530594,"l":0.0799689942,"c":0.0802926802,"v":1550277.1261809033,"t":1729076400}
+{"o":0.0802926802,"h":0.0805700436,"l":0.0795302392,"c":0.0800571776,"v":1287672.6359390633,"t":1729080000}
+{"o":0.0800571776,"h":0.0802936684,"l":0.0792325023,"c":0.0794894761,"v":845613.1506890221,"t":1729083600}
+{"o":0.0794894761,"h":0.0807945954,"l":0.079373781,"c":0.0799168277,"v":954693.1304834697,"t":1729087200}
+{"o":0.0799168277,"h":0.0803096762,"l":0.0793465659,"c":0.0801771445,"v":958820.0518339624,"t":1729090800}
+{"o":0.0801771445,"h":0.0806253712,"l":0.079384047,"c":0.0802888275,"v":984008.0090887352,"t":1729094400}
+{"o":0.0802888275,"h":0.0809169634,"l":0.0799923962,"c":0.0806033056,"v":801502.0704425728,"t":1729098000}
+{"o":0.0806033056,"h":0.0806908922,"l":0.0802373016,"c":0.0802753081,"v":810483.6091574207,"t":1729101600}
+{"o":0.0802753081,"h":0.080425869,"l":0.0800852921,"c":0.0802680897,"v":803285.2349778613,"t":1729105200}
+{"o":0.0802680897,"h":0.0806766128,"l":0.0800560334,"c":0.0802564343,"v":803383.7482775153,"t":1729108800}
+{"o":0.0802564343,"h":0.080448439,"l":0.0798517053,"c":0.0800181927,"v":685184.156109895,"t":1729112400}
+{"o":0.0800181927,"h":0.0806083082,"l":0.0799921218,"c":0.0804906749,"v":603877.001070176,"t":1729116000}
+{"o":0.0804906749,"h":0.0804906749,"l":0.0800739041,"c":0.0801614981,"v":697659.2486058061,"t":1729119600}
+{"o":0.0801614981,"h":0.0808698023,"l":0.0801614981,"c":0.0805118976,"v":758336.8164853234,"t":1729123200}
+{"o":0.0805118976,"h":0.0809092067,"l":0.0795005452,"c":0.0808381168,"v":712938.7261768118,"t":1729126800}
+{"o":0.0808381168,"h":0.0809321525,"l":0.0799578436,"c":0.0799624588,"v":844118.2840813725,"t":1729130400}
+{"o":0.0799624588,"h":0.0804546477,"l":0.0798737411,"c":0.0803757032,"v":749540.4093629377,"t":1729134000}
+{"o":0.0803757032,"h":0.0804519592,"l":0.0795640104,"c":0.0796480733,"v":623684.8082199146,"t":1729137600}
+{"o":0.0796480733,"h":0.0801012768,"l":0.0791839482,"c":0.0796202238,"v":591094.9657184668,"t":1729141200}
+{"o":0.0796202238,"h":0.0802279833,"l":0.0793831671,"c":0.0796938238,"v":562181.9392454979,"t":1729144800}
+{"o":0.0796938238,"h":0.0798968044,"l":0.079247763,"c":0.0798712164,"v":599370.2699824813,"t":1729148400}
+{"o":0.0798712164,"h":0.0802118886,"l":0.0796079376,"c":0.0801902347,"v":558264.8745206908,"t":1729152000}
+{"o":0.0801902347,"h":0.0803035102,"l":0.0799468708,"c":0.080096641,"v":508162.6478709131,"t":1729155600}
+{"o":0.080096641,"h":0.0802307685,"l":0.0792141044,"c":0.0797433475,"v":572953.3265021851,"t":1729159200}
+{"o":0.0797433475,"h":0.0801413216,"l":0.0785323075,"c":0.079460211,"v":607458.4556436469,"t":1729162800}
+{"o":0.079460211,"h":0.080114847,"l":0.0793352862,"c":0.080114847,"v":646533.1171653105,"t":1729166400}
+{"o":0.080114847,"h":0.0804997607,"l":0.0795296007,"c":0.0798904446,"v":814937.1918266515,"t":1729170000}
+{"o":0.0798904446,"h":0.0800066342,"l":0.078797658,"c":0.0798262099,"v":1017160.176356773,"t":1729173600}
+{"o":0.0798262099,"h":0.0804067168,"l":0.0792799143,"c":0.0802955971,"v":938168.3163024742,"t":1729177200}
+{"o":0.0802955971,"h":0.0803091481,"l":0.0789737225,"c":0.0794782201,"v":818251.2952384807,"t":1729180800}
+{"o":0.0794782201,"h":0.079831124,"l":0.0784056301,"c":0.0787747375,"v":924757.2565756135,"t":1729184400}
+{"o":0.0787747375,"h":0.0790796379,"l":0.0777799741,"c":0.0785408715,"v":941805.9017732732,"t":1729188000}
+{"o":0.0785408715,"h":0.0791498582,"l":0.0784349916,"c":0.0789795293,"v":765772.8457484718,"t":1729191600}
+{"o":0.0789795293,"h":0.0795624299,"l":0.0789469075,"c":0.0791116227,"v":716566.9633283977,"t":1729195200}
+{"o":0.0791116227,"h":0.0794983065,"l":0.0791107962,"c":0.079378957,"v":621956.5050657204,"t":1729198800}
+{"o":0.079378957,"h":0.0798231529,"l":0.0770416289,"c":0.0776673817,"v":561259.8941062391,"t":1729202400}
+{"o":0.0776673817,"h":0.0776673817,"l":0.0772773574,"c":0.0774213255,"v":495426.5556840419,"t":1729206000}
+{"o":0.0774213255,"h":0.0775567721,"l":0.0770041295,"c":0.0770734946,"v":597580.8467422948,"t":1729209600}
+{"o":0.0770734946,"h":0.0785990369,"l":0.0769793125,"c":0.0783975017,"v":699719.3382975957,"t":1729213200}
+{"o":0.0783975017,"h":0.0788672949,"l":0.0782035366,"c":0.0788088331,"v":700575.7817384717,"t":1729216800}
+{"o":0.0788088331,"h":0.07883331,"l":0.0780757828,"c":0.0781504529,"v":674293.7851894364,"t":1729220400}
+{"o":0.0781504529,"h":0.0785897315,"l":0.0781495498,"c":0.0784363185,"v":587069.4345467519,"t":1729224000}
+{"o":0.0784363185,"h":0.0787588897,"l":0.0783082274,"c":0.0787541986,"v":648009.0253060297,"t":1729227600}
+{"o":0.0787541986,"h":0.079247782,"l":0.0786627307,"c":0.0790673923,"v":672084.4624099213,"t":1729231200}
+{"o":0.0790673923,"h":0.0793522496,"l":0.0788936237,"c":0.0792064149,"v":700310.2910156909,"t":1729234800}
+{"o":0.0792064149,"h":0.0794069631,"l":0.0789940728,"c":0.0790810431,"v":553241.9154926102,"t":1729238400}
+{"o":0.0790810431,"h":0.079303987,"l":0.0788374098,"c":0.078974888,"v":600625.9111586345,"t":1729242000}
+{"o":0.078974888,"h":0.0792147386,"l":0.0789132329,"c":0.0790651393,"v":510979.0802401484,"t":1729245600}
+{"o":0.0790651393,"h":0.0792471268,"l":0.0786319458,"c":0.0787218702,"v":593787.0997741297,"t":1729249200}
+{"o":0.0787218702,"h":0.0788870886,"l":0.0782669765,"c":0.0784150792,"v":666231.6994287109,"t":1729252800}
+{"o":0.0784150792,"h":0.0791914573,"l":0.0783343286,"c":0.0791312104,"v":744331.1954685056,"t":1729256400}
+{"o":0.0791312104,"h":0.0796277326,"l":0.0787402736,"c":0.0794611142,"v":987808.5961814965,"t":1729260000}
+{"o":0.0794611142,"h":0.0800701679,"l":0.0790539865,"c":0.0796498474,"v":865415.6978749475,"t":1729263600}
+{"o":0.0796498474,"h":0.0803128133,"l":0.0790821675,"c":0.0801501925,"v":858120.7066515289,"t":1729267200}
+{"o":0.0801501925,"h":0.0804149119,"l":0.0792315308,"c":0.0793118388,"v":940714.3518806529,"t":1729270800}
+{"o":0.0793118388,"h":0.0799072773,"l":0.0791661428,"c":0.079630838,"v":835212.7108310943,"t":1729274400}
+{"o":0.079630838,"h":0.0796706735,"l":0.0788060213,"c":0.0789700373,"v":722512.7514841658,"t":1729278000}
+{"o":0.0789700373,"h":0.0790358556,"l":0.07863182,"c":0.0788333042,"v":628960.0830808615,"t":1729281600}
+{"o":0.0788333042,"h":0.0789335472,"l":0.0784365506,"c":0.0787297473,"v":604924.068017324,"t":1729285200}
+{"o":0.0787297473,"h":0.0787473691,"l":0.0784819937,"c":0.0787101809,"v":525355.2660020307,"t":1729288800}
+{"o":0.0787101809,"h":0.0791394899,"l":0.0786762092,"c":0.0790370192,"v":471365.2430241579,"t":1729292400}
+{"o":0.0790370192,"h":0.0791187107,"l":0.0787449945,"c":0.0787957482,"v":495062.8381884369,"t":1729296000}
+{"o":0.0787957482,"h":0.0790626464,"l":0.0787281106,"c":0.0787281106,"v":597928.5492640649,"t":1729299600}
+{"o":0.0787281106,"h":0.0790747426,"l":0.0786315365,"c":0.079069463,"v":585197.6639566846,"t":1729303200}
+{"o":0.079069463,"h":0.0795685109,"l":0.078808107,"c":0.0788166065,"v":598478.6522792967,"t":1729306800}
+{"o":0.0788166065,"h":0.079090069,"l":0.0786280668,"c":0.0786317923,"v":574975.2967982945,"t":1729310400}
+{"o":0.0786317923,"h":0.0790528074,"l":0.0786309814,"c":0.0790205218,"v":501289.1056131054,"t":1729314000}
+{"o":0.0790205218,"h":0.079118608,"l":0.0788101946,"c":0.0788467625,"v":479878.1202903892,"t":1729317600}
+{"o":0.0788467625,"h":0.0794806774,"l":0.0786121462,"c":0.0794176411,"v":546187.7435586366,"t":1729321200}
+{"o":0.0794176411,"h":0.0796315194,"l":0.0794163692,"c":0.0795228321,"v":681537.7312160106,"t":1729324800}
+{"o":0.0795228321,"h":0.0796177156,"l":0.0794225246,"c":0.0795866086,"v":664874.5765386939,"t":1729328400}
+{"o":0.0795866086,"h":0.0796601529,"l":0.0792529757,"c":0.0793636886,"v":682707.427095423,"t":1729332000}
+{"o":0.0793636886,"h":0.0795324509,"l":0.0789683479,"c":0.0790728934,"v":919588.2242329096,"t":1729335600}
+{"o":0.0790728934,"h":0.0795541737,"l":0.0790281091,"c":0.0794542935,"v":857371.841244389,"t":1729339200}
+{"o":0.0794542935,"h":0.0796248946,"l":0.0792532303,"c":0.0795204041,"v":830034.134895613,"t":1729342800}
+{"o":0.0795204041,"h":0.0806676446,"l":0.0795068178,"c":0.0806486598,"v":1278636.0380422571,"t":1729346400}
+{"o":0.0806486598,"h":0.0809391322,"l":0.0799044338,"c":0.080432086,"v":1252614.3392345083,"t":1729350000}
+{"o":0.080432086,"h":0.0806485717,"l":0.0780964922,"c":0.0801947504,"v":1399890.7405128316,"t":1729353600}
+{"o":0.0801947504,"h":0.0803548747,"l":0.07951303,"c":0.0799697607,"v":844946.5503987679,"t":1729357200}
+{"o":0.0799697607,"h":0.0803395302,"l":0.0797124463,"c":0.080085967,"v":1075304.8276231447,"t":1729360800}
+{"o":0.080085967,"h":0.0806024334,"l":0.0800455525,"c":0.0803229365,"v":949273.4254242739,"t":1729364400}
+{"o":0.0803229365,"h":0.0806077597,"l":0.0802271203,"c":0.080567437,"v":721510.335596004,"t":1729368000}
+{"o":0.080567437,"h":0.0811113418,"l":0.0805320712,"c":0.0806786696,"v":721177.3370541617,"t":1729371600}
+{"o":0.0806786696,"h":0.081668872,"l":0.0802551608,"c":0.0812593156,"v":694738.7567626061,"t":1729375200}
+{"o":0.0812593156,"h":0.0817400915,"l":0.080487559,"c":0.081446673,"v":750073.050492011,"t":1729378800}
+{"o":0.081446673,"h":0.0818618597,"l":0.080635217,"c":0.0806701438,"v":770591.6066652251,"t":1729382400}
+{"o":0.0806701438,"h":0.0809811786,"l":0.0800797789,"c":0.0806498017,"v":739833.5067279942,"t":1729386000}
+{"o":0.0806498017,"h":0.0809551727,"l":0.0804504116,"c":0.0805754981,"v":585615.7632393028,"t":1729389600}
+{"o":0.0805754981,"h":0.0808327336,"l":0.0803601703,"c":0.0808122728,"v":558970.9250128941,"t":1729393200}
+{"o":0.0808122728,"h":0.0812843995,"l":0.0806178861,"c":0.0810394165,"v":553073.7537982706,"t":1729396800}
+{"o":0.0810394165,"h":0.0816346355,"l":0.0805963648,"c":0.080964151,"v":586084.3918608228,"t":1729400400}
+{"o":0.080964151,"h":0.0809939394,"l":0.080576525,"c":0.0809022637,"v":525340.5132502143,"t":1729404000}
+{"o":0.0809022637,"h":0.0810213856,"l":0.0806275217,"c":0.0806873707,"v":500506.3821856235,"t":1729407600}
+{"o":0.0806873707,"h":0.0809532909,"l":0.0804776787,"c":0.0806797768,"v":583789.618200062,"t":1729411200}
+{"o":0.0806797768,"h":0.0810139698,"l":0.0805341042,"c":0.0808674572,"v":445613.2633214548,"t":1729414800}
+{"o":0.0808674572,"h":0.0809990718,"l":0.0805910017,"c":0.0806797319,"v":516724.5486199924,"t":1729418400}
+{"o":0.0806797319,"h":0.0809579277,"l":0.0806680499,"c":0.0808939851,"v":671715.3664532085,"t":1729422000}
+{"o":0.0808939851,"h":0.0809437893,"l":0.0804281137,"c":0.0804519701,"v":709140.5351583241,"t":1729425600}
+{"o":0.0804519701,"h":0.0811135628,"l":0.0800729334,"c":0.0807836788,"v":797236.860597362,"t":1729429200}
+{"o":0.0807836788,"h":0.0824900037,"l":0.0807765696,"c":0.0821542895,"v":1000339.6182865888,"t":1729432800}
+{"o":0.0821542895,"h":0.0822401936,"l":0.0811866912,"c":0.0817497119,"v":799888.197446215,"t":1729436400}
+{"o":0.0817497119,"h":0.0819113962,"l":0.0813976147,"c":0.0816606817,"v":771367.6734365614,"t":1729440000}
+{"o":0.0816606817,"h":0.0820731075,"l":0.0813576839,"c":0.0818591721,"v":736654.7883229209,"t":1729443600}
+{"o":0.0818591721,"h":0.0823822277,"l":0.0817638928,"c":0.0819621591,"v":717804.0694362919,"t":1729447200}
+{"o":0.0819621591,"h":0.0822299527,"l":0.0810545295,"c":0.0813695648,"v":657561.8601927825,"t":1729450800}
+{"o":0.0813695648,"h":0.0829209639,"l":0.0807705589,"c":0.0823675937,"v":706149.5132367144,"t":1729454400}
+{"o":0.0823675937,"h":0.0829668869,"l":0.0820044211,"c":0.0826419197,"v":788344.7600762177,"t":1729458000}
+{"o":0.0826419197,"h":0.0845315911,"l":0.0817993787,"c":0.0836205939,"v":1073867.1890963006,"t":1729461600}
+{"o":0.0836205939,"h":0.084374834,"l":0.0824855906,"c":0.0836789245,"v":1010410.589060955,"t":1729465200}
+{"o":0.0836789245,"h":0.0851788751,"l":0.0807428765,"c":0.0840843802,"v":1146754.8073145594,"t":1729468800}
+{"o":0.0840843802,"h":0.0848960818,"l":0.0836887966,"c":0.0846101575,"v":986163.0989955154,"t":1729472400}
+{"o":0.0846101575,"h":0.0850105231,"l":0.0835795165,"c":0.0839650044,"v":1046834.5575854527,"t":1729476000}
+{"o":0.0839650044,"h":0.0846093337,"l":0.0835141259,"c":0.0844834063,"v":1438534.5173488522,"t":1729479600}
+{"o":0.0844834063,"h":0.085230197,"l":0.0833913496,"c":0.0849836137,"v":962467.0475721916,"t":1729483200}
+{"o":0.0849836137,"h":0.0856071973,"l":0.0840088942,"c":0.0842451721,"v":891002.324743767,"t":1729486800}
+{"o":0.0842451721,"h":0.085004406,"l":0.083496245,"c":0.083702814,"v":894925.9228447236,"t":1729490400}
+{"o":0.083702814,"h":0.0841175915,"l":0.0833536519,"c":0.0834665141,"v":813039.07092044,"t":1729494000}
+{"o":0.0834665141,"h":0.0845320647,"l":0.0820467993,"c":0.0828875046,"v":1126880.527188964,"t":1729497600}
+{"o":0.0828875046,"h":0.0838735383,"l":0.0812013432,"c":0.0835203661,"v":965540.7870533649,"t":1729501200}
+{"o":0.0835203661,"h":0.0839462181,"l":0.0829561422,"c":0.0832587604,"v":726913.556510599,"t":1729504800}
+{"o":0.0832587604,"h":0.0841027181,"l":0.0818855587,"c":0.0833751153,"v":705586.6161703295,"t":1729508400}
+{"o":0.0833751153,"h":0.0837400774,"l":0.0828856385,"c":0.0830447373,"v":696523.3976496306,"t":1729512000}
+{"o":0.0830447373,"h":0.0837721955,"l":0.0809807614,"c":0.0820113306,"v":1129020.2834600031,"t":1729515600}
+{"o":0.0820113306,"h":0.0836980522,"l":0.0797271888,"c":0.0833892106,"v":983719.7049665111,"t":1729519200}
+{"o":0.0833892106,"h":0.0839112106,"l":0.0827936362,"c":0.0839112106,"v":829202.4270222377,"t":1729522800}
+{"o":0.0839112106,"h":0.0839304978,"l":0.0828040233,"c":0.0835796592,"v":937298.1232372626,"t":1729526400}
+{"o":0.0835796592,"h":0.0843205122,"l":0.0834951635,"c":0.0841255817,"v":1043503.5346612601,"t":1729530000}
+{"o":0.0841255817,"h":0.0843446534,"l":0.0836948567,"c":0.0841342758,"v":982794.1937437351,"t":1729533600}
+{"o":0.0841342758,"h":0.0853416104,"l":0.0839306838,"c":0.0849989842,"v":992974.8315946161,"t":1729537200}
+{"o":0.0849989842,"h":0.0850101378,"l":0.084151753,"c":0.0843271004,"v":780167.931460223,"t":1729540800}
+{"o":0.0843271004,"h":0.0851702276,"l":0.0843254928,"c":0.084852942,"v":963499.9950953027,"t":1729544400}
+{"o":0.084852942,"h":0.0851737678,"l":0.0845535047,"c":0.0850273848,"v":751328.0924705273,"t":1729548000}
+{"o":0.0850273848,"h":0.0850273848,"l":0.0835393044,"c":0.0841979982,"v":756704.9829560759,"t":1729551600}
+{"o":0.0841979982,"h":0.0850283435,"l":0.0813915255,"c":0.084432794,"v":997995.957334864,"t":1729555200}
+{"o":0.084432794,"h":0.08544666,"l":0.0834872573,"c":0.0850277568,"v":815570.331666428,"t":1729558800}
+{"o":0.0850277568,"h":0.085463485,"l":0.0844900699,"c":0.0845109015,"v":848169.5021576401,"t":1729562400}
+{"o":0.0845109015,"h":0.084795373,"l":0.0836457548,"c":0.084717805,"v":880126.6241830852,"t":1729566000}
+{"o":0.084717805,"h":0.0857543614,"l":0.0845949458,"c":0.0851736367,"v":881430.9109251716,"t":1729569600}
+{"o":0.0851736367,"h":0.0865790138,"l":0.0848134674,"c":0.085534544,"v":838680.6441296515,"t":1729573200}
+{"o":0.085534544,"h":0.085947633,"l":0.0853584324,"c":0.0854279105,"v":763400.4484467702,"t":1729576800}
+{"o":0.0854279105,"h":0.0855712993,"l":0.0847363708,"c":0.0848264501,"v":841407.1243221503,"t":1729580400}
+{"o":0.0848264501,"h":0.0848800305,"l":0.0832580711,"c":0.0840915863,"v":897627.07475028,"t":1729584000}
+{"o":0.0840915863,"h":0.0848735749,"l":0.0830505128,"c":0.0844457097,"v":862128.294694597,"t":1729587600}
+{"o":0.0844457097,"h":0.0852795637,"l":0.084029558,"c":0.0851832578,"v":721737.9938859025,"t":1729591200}
+{"o":0.0851832578,"h":0.0865694911,"l":0.0851135597,"c":0.0859324605,"v":783926.9399876712,"t":1729594800}
+{"o":0.0859324605,"h":0.0866949439,"l":0.0848061663,"c":0.0850728902,"v":917264.9495038571,"t":1729598400}
+{"o":0.0850728902,"h":0.0855502064,"l":0.0843398355,"c":0.0850291578,"v":912543.8485269181,"t":1729602000}
+{"o":0.0850291578,"h":0.0876950214,"l":0.0847881601,"c":0.0870651309,"v":1160764.8104019496,"t":1729605600}
+{"o":0.0870651309,"h":0.0875587934,"l":0.0849920358,"c":0.0858967398,"v":1140119.8867557684,"t":1729609200}
+{"o":0.0858967398,"h":0.0860987757,"l":0.0845381799,"c":0.0850370586,"v":939495.2683996807,"t":1729612800}
+{"o":0.0850370586,"h":0.0864341554,"l":0.0841154252,"c":0.0855867386,"v":893685.8536852075,"t":1729616400}
+{"o":0.0855867386,"h":0.087062421,"l":0.0850436869,"c":0.0859920876,"v":899063.8195901397,"t":1729620000}
+{"o":0.0859920876,"h":0.0865650905,"l":0.0856985534,"c":0.0862622975,"v":842268.7093856756,"t":1729623600}
+{"o":0.0862622975,"h":0.0864422913,"l":0.0858966464,"c":0.0861298081,"v":802636.3685571972,"t":1729627200}
+{"o":0.0861298081,"h":0.0861916714,"l":0.085525847,"c":0.0857745856,"v":745204.6337976187,"t":1729630800}
+{"o":0.0857745856,"h":0.0866147537,"l":0.0856678984,"c":0.086498582,"v":687269.1229945858,"t":1729634400}
+{"o":0.086498582,"h":0.0866066298,"l":0.0847214723,"c":0.0858068274,"v":684035.0020608279,"t":1729638000}
+{"o":0.0858068274,"h":0.0859685586,"l":0.0848733403,"c":0.0850541281,"v":663634.6052173255,"t":1729641600}
+{"o":0.0850541281,"h":0.0857381301,"l":0.0850250215,"c":0.0856656988,"v":667767.5434957354,"t":1729645200}
+{"o":0.0856656988,"h":0.0857553796,"l":0.0849196164,"c":0.0850072855,"v":758615.4622269486,"t":1729648800}
+{"o":0.0850072855,"h":0.0856696254,"l":0.0842433647,"c":0.0851674062,"v":804218.3018414665,"t":1729652400}
+{"o":0.0851674062,"h":0.0855186147,"l":0.0849108887,"c":0.0853830495,"v":695887.0836628006,"t":1729656000}
+{"o":0.0853830495,"h":0.0856422889,"l":0.0845680356,"c":0.0849027581,"v":716831.965329517,"t":1729659600}
+{"o":0.0849027581,"h":0.0856473755,"l":0.0848170862,"c":0.0850197054,"v":646043.1463138619,"t":1729663200}
+{"o":0.0850197054,"h":0.0852840748,"l":0.0847497849,"c":0.0852840748,"v":711827.5280193497,"t":1729666800}
+{"o":0.0852840748,"h":0.0856258456,"l":0.0846774629,"c":0.0848529163,"v":1076073.6730953001,"t":1729670400}
+{"o":0.0848529163,"h":0.0857389266,"l":0.0844833449,"c":0.085548065,"v":949339.1727110035,"t":1729674000}
+{"o":0.085548065,"h":0.0861134241,"l":0.0854522562,"c":0.0855514005,"v":876594.0110694662,"t":1729677600}
+{"o":0.0855514005,"h":0.086180616,"l":0.0854555512,"c":0.0859094415,"v":838721.7046299699,"t":1729681200}
+{"o":0.0859094415,"h":0.0862730811,"l":0.0851949995,"c":0.0859608457,"v":1110968.2720678737,"t":1729684800}
+{"o":0.0859608457,"h":0.0875924019,"l":0.0853204646,"c":0.0867973909,"v":1175916.0661182757,"t":1729688400}
+{"o":0.0867973909,"h":0.0869093553,"l":0.0858827976,"c":0.0861715856,"v":1365998.241025364,"t":1729692000}
+{"o":0.0861715856,"h":0.0865577283,"l":0.0849003598,"c":0.0862792065,"v":1645382.5201766142,"t":1729695600}
+{"o":0.0862792065,"h":0.0865374026,"l":0.0848700483,"c":0.0850016676,"v":1279611.2815534093,"t":1729699200}
+{"o":0.0850016676,"h":0.0858760397,"l":0.0849071988,"c":0.0853238718,"v":1409557.5298950879,"t":1729702800}
+{"o":0.0853238718,"h":0.0872820882,"l":0.0838308497,"c":0.0870915961,"v":1407107.6827178842,"t":1729706400}
+{"o":0.0870915961,"h":0.0891249925,"l":0.0858095039,"c":0.0879271664,"v":1265961.4757149178,"t":1729710000}
+{"o":0.0879271664,"h":0.0894151029,"l":0.0873594692,"c":0.0882432653,"v":1155722.0149184132,"t":1729713600}
+{"o":0.0882432653,"h":0.0886333281,"l":0.0865116282,"c":0.0869340841,"v":1125245.0302906053,"t":1729717200}
+{"o":0.0869340841,"h":0.0876483269,"l":0.0834982099,"c":0.0869100493,"v":1061649.2305025097,"t":1729720800}
+{"o":0.0869100493,"h":0.0874969017,"l":0.0867081184,"c":0.0868633853,"v":898445.4243376398,"t":1729724400}
+{"o":0.0868633853,"h":0.088053113,"l":0.0834859962,"c":0.087881853,"v":972981.8718487415,"t":1729728000}
+{"o":0.087881853,"h":0.0887625439,"l":0.0872937837,"c":0.0879232166,"v":981996.6190900686,"t":1729731600}
+{"o":0.0879232166,"h":0.0897422424,"l":0.087548944,"c":0.0887260597,"v":1172341.2020616513,"t":1729735200}
+{"o":0.0887260597,"h":0.0890888634,"l":0.0880612101,"c":0.0885507605,"v":1213879.2762565282,"t":1729738800}
+{"o":0.0885507605,"h":0.0891117463,"l":0.0881760486,"c":0.0882241371,"v":1005709.671671199,"t":1729742400}
+{"o":0.0882241371,"h":0.0886759295,"l":0.0875649838,"c":0.0880401633,"v":786586.5739387315,"t":1729746000}
+{"o":0.0880401633,"h":0.0885637702,"l":0.087744071,"c":0.088169086,"v":914362.0170577454,"t":1729749600}
+{"o":0.088169086,"h":0.0887239701,"l":0.0879201556,"c":0.0882262161,"v":919301.2497037681,"t":1729753200}
+{"o":0.0882262161,"h":0.0888138545,"l":0.0874530445,"c":0.0875007368,"v":960956.5615373837,"t":1729756800}
+{"o":0.0875007368,"h":0.088011213,"l":0.0865982718,"c":0.0873964737,"v":1026577.5198315701,"t":1729760400}
+{"o":0.0873964737,"h":0.0882111645,"l":0.0870633433,"c":0.0880332136,"v":830976.5282699867,"t":1729764000}
+{"o":0.0880332136,"h":0.0886195499,"l":0.0869868012,"c":0.0877430793,"v":979709.1842180337,"t":1729767600}
+{"o":0.0877430793,"h":0.0888354208,"l":0.0875797019,"c":0.0880295243,"v":1016618.9706127618,"t":1729771200}
+{"o":0.0880295243,"h":0.0894921223,"l":0.0878266314,"c":0.0887002294,"v":1185308.1463074493,"t":1729774800}
+{"o":0.0887002294,"h":0.0893367684,"l":0.0880104551,"c":0.0886544811,"v":1155837.1211475395,"t":1729778400}
+{"o":0.0886544811,"h":0.0899893192,"l":0.0880727029,"c":0.0885304554,"v":1174051.4736993185,"t":1729782000}
+{"o":0.0885304554,"h":0.0901584343,"l":0.0881128338,"c":0.08919079,"v":984417.7603919765,"t":1729785600}
+{"o":0.08919079,"h":0.0894313827,"l":0.0841648768,"c":0.0885090178,"v":990110.2600756603,"t":1729789200}
+{"o":0.0885090178,"h":0.0891242432,"l":0.0882012793,"c":0.088943823,"v":972569.9557032433,"t":1729792800}
+{"o":0.088943823,"h":0.0896493689,"l":0.0886830756,"c":0.0895284631,"v":1023060.3704595808,"t":1729796400}
+{"o":0.0895284631,"h":0.0903456471,"l":0.0883220085,"c":0.0895177825,"v":1040729.6440123298,"t":1729800000}
+{"o":0.0895177825,"h":0.0901854211,"l":0.0891424725,"c":0.0898204777,"v":1071637.5357724649,"t":1729803600}
+{"o":0.0898204777,"h":0.09059544,"l":0.0896386323,"c":0.0902255724,"v":1243516.9448032521,"t":1729807200}
+{"o":0.0902255724,"h":0.0904648377,"l":0.0883753366,"c":0.0892785209,"v":1048712.1011818976,"t":1729810800}
+{"o":0.0892785209,"h":0.0897372138,"l":0.0889143811,"c":0.0891933303,"v":1029351.7477716617,"t":1729814400}
+{"o":0.0891933303,"h":0.0893990958,"l":0.0883833909,"c":0.0887200174,"v":924785.5125836945,"t":1729818000}
+{"o":0.0887200174,"h":0.0891114094,"l":0.0883865267,"c":0.0886839814,"v":767641.3532984271,"t":1729821600}
+{"o":0.0886839814,"h":0.0890293043,"l":0.087591873,"c":0.0881429663,"v":893955.024212484,"t":1729825200}
+{"o":0.0881429663,"h":0.0883432003,"l":0.0872251717,"c":0.0873829104,"v":765193.8882627669,"t":1729828800}
+{"o":0.0873829104,"h":0.0885333748,"l":0.0870005211,"c":0.0883813117,"v":657190.8262329516,"t":1729832400}
+{"o":0.0883813117,"h":0.0887149341,"l":0.088144004,"c":0.0882917661,"v":845832.7546748252,"t":1729836000}
+{"o":0.0882917661,"h":0.0889305599,"l":0.0871579098,"c":0.0879032497,"v":799233.3191766277,"t":1729839600}
+{"o":0.0879032497,"h":0.0883812345,"l":0.0873569505,"c":0.0881366927,"v":1199713.7811721689,"t":1729843200}
+{"o":0.0881366927,"h":0.088615438,"l":0.0873272589,"c":0.0885328247,"v":895213.0223364293,"t":1729846800}
+{"o":0.0885328247,"h":0.0888963502,"l":0.0881265874,"c":0.088719237,"v":921322.2986715981,"t":1729850400}
+{"o":0.088719237,"h":0.0890478422,"l":0.088545757,"c":0.0888231683,"v":706583.7801687167,"t":1729854000}
+{"o":0.0888231683,"h":0.0892387344,"l":0.0885811237,"c":0.0887219987,"v":770922.0529267016,"t":1729857600}
+{"o":0.0887219987,"h":0.0896538444,"l":0.0884014838,"c":0.0895635889,"v":917035.6563672549,"t":1729861200}
+{"o":0.0895635889,"h":0.0907920374,"l":0.0884967162,"c":0.0891656208,"v":1103049.4639827937,"t":1729864800}
+{"o":0.0891656208,"h":0.0906599054,"l":0.086312466,"c":0.0883668174,"v":1197218.3063822044,"t":1729868400}
+{"o":0.0883668174,"h":0.0890604085,"l":0.087324099,"c":0.0881432213,"v":1318634.1990723202,"t":1729872000}
+{"o":0.0881432213,"h":0.0895511086,"l":0.0852458617,"c":0.0869407243,"v":1359302.9497102089,"t":1729875600}
+{"o":0.0869407243,"h":0.0888260026,"l":0.0853286779,"c":0.0876565737,"v":1922036.8263842787,"t":1729879200}
+{"o":0.0876565737,"h":0.0879975437,"l":0.0858234219,"c":0.0869110474,"v":1286853.1962966786,"t":1729882800}
+{"o":0.0869110474,"h":0.0877240737,"l":0.0854323823,"c":0.0868055165,"v":990976.3492883884,"t":1729886400}
+{"o":0.0868055165,"h":0.0876695416,"l":0.0865478362,"c":0.0873914302,"v":898517.4935410687,"t":1729890000}
+{"o":0.0873914302,"h":0.0879705882,"l":0.0850070033,"c":0.0853475611,"v":860192.2272475981,"t":1729893600}
+{"o":0.0853475611,"h":0.086634837,"l":0.0830351717,"c":0.0863992,"v":1931919.3540147038,"t":1729897200}
+{"o":0.0863992,"h":0.0869328428,"l":0.0858302305,"c":0.086384959,"v":1190016.8227107648,"t":1729900800}
+{"o":0.086384959,"h":0.0866174942,"l":0.0855765796,"c":0.0855765796,"v":762283.2370345498,"t":1729904400}
+{"o":0.0855765796,"h":0.0869311034,"l":0.085129419,"c":0.0863584566,"v":778504.7446962447,"t":1729908000}
+{"o":0.0863584566,"h":0.0869337243,"l":0.0860058544,"c":0.086795656,"v":644948.1947208565,"t":1729911600}
+{"o":0.086795656,"h":0.0873243107,"l":0.0866288718,"c":0.0872934024,"v":655633.4131556661,"t":1729915200}
+{"o":0.0872934024,"h":0.0881212541,"l":0.0871137886,"c":0.0874507594,"v":634399.3319265189,"t":1729918800}
+{"o":0.0874507594,"h":0.0883639325,"l":0.087226688,"c":0.0882912429,"v":777250.1209005656,"t":1729922400}
+{"o":0.0882912429,"h":0.0886749126,"l":0.0867360546,"c":0.0870765896,"v":778042.5193555183,"t":1729926000}
+{"o":0.0870765896,"h":0.0877569526,"l":0.0870064766,"c":0.087591598,"v":707254.6709929829,"t":1729929600}
+{"o":0.087591598,"h":0.0881943361,"l":0.0874392828,"c":0.0879527045,"v":746396.5491985306,"t":1729933200}
+{"o":0.0879527045,"h":0.0885864334,"l":0.087135982,"c":0.0880468662,"v":869174.0267647388,"t":1729936800}
+{"o":0.0880468662,"h":0.08865024,"l":0.0875323894,"c":0.0877348221,"v":749898.4339629196,"t":1729940400}
+{"o":0.0877348221,"h":0.0882218248,"l":0.0875311424,"c":0.0879068165,"v":697360.1922490905,"t":1729944000}
+{"o":0.0879068165,"h":0.0880432596,"l":0.0871225463,"c":0.0874084971,"v":697850.5394269702,"t":1729947600}
+{"o":0.0874084971,"h":0.08769166,"l":0.0870066024,"c":0.0872226844,"v":945199.2549022866,"t":1729951200}
+{"o":0.0872226844,"h":0.0882876951,"l":0.0870147545,"c":0.0876992521,"v":855239.33617892,"t":1729954800}
+{"o":0.0876992521,"h":0.0882887755,"l":0.0874727981,"c":0.0880147456,"v":695358.7633288716,"t":1729958400}
+{"o":0.0880147456,"h":0.0885345618,"l":0.0869592045,"c":0.0878789603,"v":737420.569063688,"t":1729962000}
+{"o":0.0878789603,"h":0.0880309407,"l":0.0874619113,"c":0.0877652864,"v":793037.4100874368,"t":1729965600}
+{"o":0.0877652864,"h":0.0889891792,"l":0.0874083592,"c":0.0882593601,"v":753419.664526645,"t":1729969200}
+{"o":0.0882593601,"h":0.0890738513,"l":0.0881969825,"c":0.0887811818,"v":751010.4384230352,"t":1729972800}
+{"o":0.0887811818,"h":0.0891565228,"l":0.0880034276,"c":0.0881610535,"v":747258.5306184163,"t":1729976400}
+{"o":0.0881610535,"h":0.0885507002,"l":0.0879197468,"c":0.0881973585,"v":629012.3393754916,"t":1729980000}
+{"o":0.0881973585,"h":0.0882853982,"l":0.0877424683,"c":0.0879133006,"v":522581.4941951139,"t":1729983600}
+{"o":0.0879133006,"h":0.0881132853,"l":0.0872746544,"c":0.0878130707,"v":641657.9970088608,"t":1729987200}
+{"o":0.0878130707,"h":0.0891391784,"l":0.0875840693,"c":0.0887225539,"v":725266.7169969608,"t":1729990800}
+{"o":0.0887225539,"h":0.0891691605,"l":0.0881059983,"c":0.0882764436,"v":712985.437450798,"t":1729994400}
+{"o":0.0882764436,"h":0.0887161751,"l":0.0878368418,"c":0.0885371277,"v":611866.4423676205,"t":1729998000}
+{"o":0.0885371277,"h":0.0888548766,"l":0.0883220542,"c":0.0887545908,"v":556814.9129650713,"t":1730001600}
+{"o":0.0887545908,"h":0.0890760726,"l":0.0884926569,"c":0.0887974108,"v":517210.1731946305,"t":1730005200}
+{"o":0.0887974108,"h":0.0892201648,"l":0.0885991151,"c":0.0892109571,"v":550015.6793671983,"t":1730008800}
+{"o":0.0892109571,"h":0.0900708513,"l":0.0888759672,"c":0.089153554,"v":557222.0871358482,"t":1730012400}
+{"o":0.089153554,"h":0.0903246435,"l":0.0890869788,"c":0.0902124619,"v":654596.473602439,"t":1730016000}
+{"o":0.0902124619,"h":0.0903088772,"l":0.0893963269,"c":0.0898656872,"v":737845.4440744891,"t":1730019600}
+{"o":0.0898656872,"h":0.0899231507,"l":0.0893009109,"c":0.0893904118,"v":675888.3407187782,"t":1730023200}
+{"o":0.0893904118,"h":0.090047539,"l":0.0892671648,"c":0.0895806051,"v":641067.8749325959,"t":1730026800}
+{"o":0.0895806051,"h":0.0909736314,"l":0.0895678855,"c":0.0904590989,"v":907169.9090112147,"t":1730030400}
+{"o":0.0904590989,"h":0.0909751346,"l":0.0901045908,"c":0.0905772485,"v":894324.7038993991,"t":1730034000}
+{"o":0.0905772485,"h":0.0911392077,"l":0.0904133095,"c":0.0907733753,"v":898651.0531645096,"t":1730037600}
+{"o":0.0907733753,"h":0.0914268244,"l":0.0903853867,"c":0.0905256351,"v":820709.7473575651,"t":1730041200}
+{"o":0.0905256351,"h":0.0909567916,"l":0.0886602506,"c":0.0900358565,"v":787730.6355266077,"t":1730044800}
+{"o":0.0900358565,"h":0.091064121,"l":0.0897320337,"c":0.0897599319,"v":814662.177832535,"t":1730048400}
+{"o":0.0897599319,"h":0.0903768618,"l":0.0895511292,"c":0.0895982964,"v":756662.5766391328,"t":1730052000}
+{"o":0.0895982964,"h":0.0903642737,"l":0.0893255765,"c":0.0902885345,"v":842010.5444966805,"t":1730055600}
+{"o":0.0902885345,"h":0.0907093671,"l":0.0899831841,"c":0.0901280194,"v":809374.5619634945,"t":1730059200}
+{"o":0.0901280194,"h":0.0907275448,"l":0.089972694,"c":0.0902391672,"v":887239.4766081653,"t":1730062800}
+{"o":0.0902391672,"h":0.0908005525,"l":0.0902391672,"c":0.090571488,"v":818859.8733198716,"t":1730066400}
+{"o":0.090571488,"h":0.0908348424,"l":0.0900096016,"c":0.0900278668,"v":726918.0703852964,"t":1730070000}
+{"o":0.0900278668,"h":0.0902873145,"l":0.0895546471,"c":0.0896994584,"v":673068.7455611962,"t":1730073600}
+{"o":0.0896994584,"h":0.0899655209,"l":0.0886459699,"c":0.0895378376,"v":574704.0630374313,"t":1730077200}
+{"o":0.0895378376,"h":0.0897369768,"l":0.089075753,"c":0.0892425607,"v":685615.1424315808,"t":1730080800}
+{"o":0.0892425607,"h":0.0900495493,"l":0.08917782,"c":0.0895467604,"v":740743.7953576297,"t":1730084400}
+{"o":0.0895467604,"h":0.0895742076,"l":0.0885654452,"c":0.0892947319,"v":706959.2237710882,"t":1730088000}
+{"o":0.0892947319,"h":0.0909056382,"l":0.0881908497,"c":0.0898472179,"v":771928.2448009535,"t":1730091600}
+{"o":0.0898472179,"h":0.090015127,"l":0.0893241822,"c":0.0898998503,"v":599047.5825855152,"t":1730095200}
+{"o":0.0898998503,"h":0.0910292896,"l":0.0898310614,"c":0.0905133288,"v":728518.2040911873,"t":1730098800}
+{"o":0.0905133288,"h":0.0914017942,"l":0.0904781112,"c":0.0911116642,"v":791594.985072323,"t":1730102400}
+{"o":0.0911116642,"h":0.0917382989,"l":0.0909015127,"c":0.0915746916,"v":621490.7217634267,"t":1730106000}
+{"o":0.0915746916,"h":0.0920819192,"l":0.0899703845,"c":0.0899778716,"v":695131.5494035837,"t":1730109600}
+{"o":0.0899778716,"h":0.0905918397,"l":0.08951481,"c":0.0898470014,"v":683573.6348123461,"t":1730113200}
+{"o":0.0898470014,"h":0.0909087312,"l":0.088138335,"c":0.090376149,"v":778626.2958790774,"t":1730116800}
+{"o":0.090376149,"h":0.0906342281,"l":0.0890692362,"c":0.0891769838,"v":819955.4497743192,"t":1730120400}
+{"o":0.0891769838,"h":0.0898921001,"l":0.0881328378,"c":0.0890755337,"v":884844.0104967288,"t":1730124000}
+{"o":0.0890755337,"h":0.0903110329,"l":0.0880201109,"c":0.0890641949,"v":851378.1894986914,"t":1730127600}
+{"o":0.0890641949,"h":0.090204388,"l":0.0887482719,"c":0.0893059498,"v":944443.385915884,"t":1730131200}
+{"o":0.0893059498,"h":0.090627684,"l":0.0882234002,"c":0.0897896567,"v":1106341.4876364574,"t":1730134800}
+{"o":0.0897896567,"h":0.0903906567,"l":0.0897142339,"c":0.090105786,"v":853221.878916247,"t":1730138400}
+{"o":0.090105786,"h":0.0915413534,"l":0.0887405989,"c":0.08965304,"v":995173.8476484646,"t":1730142000}
+{"o":0.08965304,"h":0.0898065386,"l":0.0890970194,"c":0.0897365005,"v":811825.8193906968,"t":1730145600}
+{"o":0.0897365005,"h":0.090585641,"l":0.0895939722,"c":0.0902698551,"v":697764.8493748039,"t":1730149200}
+{"o":0.0902698551,"h":0.091343661,"l":0.0895481338,"c":0.0901812448,"v":1058347.0393365012,"t":1730152800}
+{"o":0.0901812448,"h":0.0905887357,"l":0.0895954466,"c":0.0900032613,"v":834045.362491695,"t":1730156400}
+{"o":0.0900032613,"h":0.0904764494,"l":0.089528592,"c":0.0901896791,"v":705325.5151634058,"t":1730160000}
+{"o":0.0901896791,"h":0.0902192352,"l":0.0894059011,"c":0.0899931624,"v":788452.7696051213,"t":1730163600}
+{"o":0.0899931624,"h":0.0926594665,"l":0.0896321978,"c":0.091266455,"v":1204322.7017640891,"t":1730167200}
+{"o":0.091266455,"h":0.092200878,"l":0.0907156648,"c":0.0917329319,"v":822015.4366649179,"t":1730170800}
+{"o":0.0917329319,"h":0.0922226717,"l":0.091417054,"c":0.0918113064,"v":667846.1434552119,"t":1730174400}
+{"o":0.0918113064,"h":0.0918454884,"l":0.0908509309,"c":0.0913041451,"v":759281.5214870139,"t":1730178000}
+{"o":0.0913041451,"h":0.0914743551,"l":0.0908368211,"c":0.0910075351,"v":628309.6978031418,"t":1730181600}
+{"o":0.0910075351,"h":0.0912920643,"l":0.0904445829,"c":0.0909003706,"v":650723.8045815884,"t":1730185200}
+{"o":0.0909003706,"h":0.0916794115,"l":0.090600821,"c":0.0913617128,"v":640784.3775832416,"t":1730188800}
+{"o":0.0913617128,"h":0.0916077347,"l":0.0909999662,"c":0.0913743104,"v":622469.9353565404,"t":1730192400}
+{"o":0.0913743104,"h":0.0915890285,"l":0.0909080253,"c":0.0913631596,"v":567804.5454568493,"t":1730196000}
+{"o":0.0913631596,"h":0.0917900458,"l":0.0910066748,"c":0.0912994211,"v":684750.0350104985,"t":1730199600}
+{"o":0.0912994211,"h":0.0915812042,"l":0.0904463903,"c":0.0904656384,"v":755766.1756031835,"t":1730203200}
+{"o":0.0904656384,"h":0.0909925766,"l":0.0900147401,"c":0.0907860147,"v":790565.0306553008,"t":1730206800}
+{"o":0.0907860147,"h":0.0912321995,"l":0.0900579899,"c":0.0905704089,"v":1068074.8516430305,"t":1730210400}
+{"o":0.0905704089,"h":0.0913952526,"l":0.0901784791,"c":0.091111122,"v":1069074.3382757145,"t":1730214000}
+{"o":0.091111122,"h":0.0929599622,"l":0.0909879322,"c":0.0921161962,"v":1304799.1641319266,"t":1730217600}
+{"o":0.0921161962,"h":0.0927855676,"l":0.0907949371,"c":0.0913465467,"v":1017215.874969652,"t":1730221200}
+{"o":0.0913465467,"h":0.0919511035,"l":0.0909288628,"c":0.0915349206,"v":1066764.560600884,"t":1730224800}
+{"o":0.0915349206,"h":0.0919044936,"l":0.0895505507,"c":0.0899392972,"v":1147809.8879023546,"t":1730228400}
+{"o":0.0899392972,"h":0.0911704891,"l":0.0890005926,"c":0.0908329258,"v":900752.3372237289,"t":1730232000}
+{"o":0.0908329258,"h":0.0914134397,"l":0.0904584925,"c":0.0909622945,"v":667634.7012828236,"t":1730235600}
+{"o":0.0909622945,"h":0.0918158572,"l":0.0908889199,"c":0.091400222,"v":717569.3915910893,"t":1730239200}
+{"o":0.091400222,"h":0.0916854859,"l":0.0909909673,"c":0.0912774342,"v":620222.7946810659,"t":1730242800}
+{"o":0.0912774342,"h":0.0914715143,"l":0.0904276623,"c":0.090896303,"v":620203.4557731372,"t":1730246400}
+{"o":0.090896303,"h":0.0916084346,"l":0.0899786142,"c":0.0915268271,"v":675068.5604795768,"t":1730250000}
+{"o":0.0915268271,"h":0.0920432387,"l":0.0910880787,"c":0.0914085047,"v":633249.6981223089,"t":1730253600}
+{"o":0.0914085047,"h":0.0918433844,"l":0.0912498618,"c":0.0916400768,"v":645156.6032684802,"t":1730257200}
+{"o":0.0916400768,"h":0.0920313207,"l":0.0913702314,"c":0.0919407824,"v":512791.5637150251,"t":1730260800}
+{"o":0.0919407824,"h":0.0925813957,"l":0.0914102895,"c":0.0915924831,"v":566704.6604381171,"t":1730264400}
+{"o":0.0915924831,"h":0.0920294759,"l":0.0908914588,"c":0.0909853539,"v":579918.2860108056,"t":1730268000}
+{"o":0.0909853539,"h":0.0913008114,"l":0.0906883927,"c":0.0909267915,"v":580573.9713412076,"t":1730271600}
+{"o":0.0909267915,"h":0.0912784498,"l":0.0904843412,"c":0.0905380105,"v":691933.6215690797,"t":1730275200}
+{"o":0.0905380105,"h":0.0909682328,"l":0.0904046775,"c":0.0906571335,"v":507912.4022084267,"t":1730278800}
+{"o":0.0906571335,"h":0.0907101102,"l":0.0901514978,"c":0.0901903058,"v":495835.1466393208,"t":1730282400}
+{"o":0.0901903058,"h":0.0908984982,"l":0.0892067655,"c":0.0899658789,"v":651845.5971924391,"t":1730286000}
+{"o":0.0899658789,"h":0.0901900779,"l":0.0894100762,"c":0.0899116493,"v":667282.4531032733,"t":1730289600}
+{"o":0.0899116493,"h":0.0904753354,"l":0.0890956012,"c":0.0903861474,"v":740975.2894576379,"t":1730293200}
+{"o":0.0903861474,"h":0.0908334106,"l":0.0898744311,"c":0.0900819239,"v":792185.0599738817,"t":1730296800}
+{"o":0.0900819239,"h":0.0901631283,"l":0.0882819934,"c":0.089109525,"v":912819.6984507939,"t":1730300400}
+{"o":0.089109525,"h":0.0898056064,"l":0.0883966241,"c":0.0896744035,"v":867628.6821607933,"t":1730304000}
+{"o":0.0896744035,"h":0.0898899088,"l":0.0893645935,"c":0.0898360415,"v":885488.0576609122,"t":1730307600}
+{"o":0.0898360415,"h":0.0900561522,"l":0.0889361003,"c":0.0891694708,"v":929626.4764159203,"t":1730311200}
+{"o":0.0891694708,"h":0.0895442718,"l":0.08878776,"c":0.0893086347,"v":712562.1806136,"t":1730314800}
+{"o":0.0893086347,"h":0.0906144155,"l":0.0887221852,"c":0.0905140663,"v":856976.748905464,"t":1730318400}
+{"o":0.0905140663,"h":0.0907029007,"l":0.0890269953,"c":0.0897306662,"v":765988.0797174626,"t":1730322000}
+{"o":0.0897306662,"h":0.0899806645,"l":0.089509344,"c":0.0898370794,"v":559674.8568149412,"t":1730325600}
+{"o":0.0898370794,"h":0.0902589354,"l":0.0895361469,"c":0.089587661,"v":470938.5040894707,"t":1730329200}
+{"o":0.089587661,"h":0.0899117068,"l":0.0894218239,"c":0.0898141307,"v":471339.474584161,"t":1730332800}
+{"o":0.0898141307,"h":0.0902409179,"l":0.0893308632,"c":0.0899548907,"v":576609.9597961444,"t":1730336400}
+{"o":0.0899548907,"h":0.0904721554,"l":0.0896566123,"c":0.0900762198,"v":605929.7325171381,"t":1730340000}
+{"o":0.0900762198,"h":0.0902174954,"l":0.0889597041,"c":0.0893139424,"v":519470.618458293,"t":1730343600}
+{"o":0.0893139424,"h":0.0898113653,"l":0.0892234029,"c":0.0897047921,"v":495502.1092455161,"t":1730347200}
+{"o":0.0897047921,"h":0.0901632478,"l":0.0895894049,"c":0.0897478173,"v":499945.2424038043,"t":1730350800}
+{"o":0.0897478173,"h":0.0898202846,"l":0.0888138605,"c":0.088966347,"v":479471.9156588942,"t":1730354400}
+{"o":0.088966347,"h":0.0895874008,"l":0.0887158549,"c":0.0893957644,"v":441775.101328245,"t":1730358000}
+{"o":0.0893957644,"h":0.0894340451,"l":0.0887629637,"c":0.0892400179,"v":494676.7961966927,"t":1730361600}
+{"o":0.0892400179,"h":0.0898832819,"l":0.089134241,"c":0.0897800369,"v":450759.1375631333,"t":1730365200}
+{"o":0.0897800369,"h":0.0904598641,"l":0.0894632381,"c":0.090314905,"v":537173.7164573178,"t":1730368800}
+{"o":0.090314905,"h":0.0903374295,"l":0.0894593183,"c":0.0896602915,"v":522908.8156953331,"t":1730372400}
+{"o":0.0896602915,"h":0.0898825753,"l":0.089045887,"c":0.0892730411,"v":702004.8216585068,"t":1730376000}
+{"o":0.0892730411,"h":0.0893806349,"l":0.0875284189,"c":0.0880672254,"v":904536.6135881776,"t":1730379600}
+{"o":0.0880672254,"h":0.0881699141,"l":0.0864346214,"c":0.0872999018,"v":1198803.4381742987,"t":1730383200}
+{"o":0.0872999018,"h":0.0884557895,"l":0.0872047002,"c":0.0873775998,"v":972677.8499303682,"t":1730386800}
+{"o":0.0873775998,"h":0.0874273804,"l":0.0866367441,"c":0.0869224097,"v":801380.9370986493,"t":1730390400}
+{"o":0.0869224097,"h":0.0876844199,"l":0.086744859,"c":0.0872113033,"v":775778.6098881052,"t":1730394000}
+{"o":0.0872113033,"h":0.0873165803,"l":0.0862721446,"c":0.08684735,"v":954438.250002488,"t":1730397600}
+{"o":0.08684735,"h":0.0872294124,"l":0.0861728565,"c":0.0863276028,"v":800851.3457722529,"t":1730401200}
+{"o":0.0863276028,"h":0.0871318704,"l":0.0861571119,"c":0.0867690282,"v":725213.6597588439,"t":1730404800}
+{"o":0.0867690282,"h":0.0869639652,"l":0.0864474808,"c":0.0865331216,"v":671687.3419430786,"t":1730408400}
+{"o":0.0865331216,"h":0.0868616655,"l":0.0857315206,"c":0.0867258928,"v":778831.8273773181,"t":1730412000}
+{"o":0.0867258928,"h":0.0870831076,"l":0.0859052005,"c":0.0863094247,"v":657644.0881932426,"t":1730415600}
+{"o":0.0863094247,"h":0.0867739838,"l":0.086138745,"c":0.0865046368,"v":549575.146736588,"t":1730419200}
+{"o":0.0865046368,"h":0.0867642854,"l":0.0851625831,"c":0.0855435791,"v":740861.2554604444,"t":1730422800}
+{"o":0.0855435791,"h":0.0858936196,"l":0.0846447673,"c":0.0858043277,"v":856129.9135636925,"t":1730426400}
+{"o":0.0858043277,"h":0.0861743887,"l":0.0853979307,"c":0.0855610202,"v":589579.933516272,"t":1730430000}
+{"o":0.0855610202,"h":0.0857257764,"l":0.0853153881,"c":0.0856737528,"v":499221.518257269,"t":1730433600}
+{"o":0.0856737528,"h":0.0858275897,"l":0.0853806367,"c":0.0854752629,"v":456584.1787743509,"t":1730437200}
+{"o":0.0854752629,"h":0.0855161982,"l":0.0846694389,"c":0.0847273544,"v":517089.9889994313,"t":1730440800}
+{"o":0.0847273544,"h":0.0851158881,"l":0.0845023701,"c":0.0849435786,"v":479832.4041196636,"t":1730444400}
+{"o":0.0849435786,"h":0.0852695024,"l":0.0847608781,"c":0.0848816746,"v":471582.4832755824,"t":1730448000}
+{"o":0.0848816746,"h":0.0855027209,"l":0.0847661703,"c":0.0854789345,"v":700137.1832547558,"t":1730451600}
+{"o":0.0854789345,"h":0.086395878,"l":0.0854530508,"c":0.0860913744,"v":1046508.0600415288,"t":1730455200}
+{"o":0.0860913744,"h":0.0863759155,"l":0.0858431401,"c":0.0859522724,"v":966794.336598682,"t":1730458800}
+{"o":0.0859522724,"h":0.0869195759,"l":0.0858606717,"c":0.0868583204,"v":1274401.3483196385,"t":1730462400}
+{"o":0.0868583204,"h":0.0885728703,"l":0.0865904314,"c":0.088550719,"v":1008446.7640679596,"t":1730466000}
+{"o":0.088550719,"h":0.0891240295,"l":0.087242869,"c":0.0878411377,"v":1157298.0652796386,"t":1730469600}
+{"o":0.0878411377,"h":0.087961666,"l":0.0838030578,"c":0.0840819214,"v":1455219.6064409998,"t":1730473200}
+{"o":0.0840819214,"h":0.0858728554,"l":0.0838547418,"c":0.0852492202,"v":1350202.8226904576,"t":1730476800}
+{"o":0.0852492202,"h":0.0859469573,"l":0.0849949757,"c":0.0852709846,"v":1122744.0769990487,"t":1730480400}
+{"o":0.0852709846,"h":0.0855968158,"l":0.0847352678,"c":0.0851022054,"v":798512.1883412253,"t":1730484000}
+{"o":0.0851022054,"h":0.0854206987,"l":0.0845289397,"c":0.085292325,"v":815389.8631268869,"t":1730487600}
+{"o":0.085292325,"h":0.0855841177,"l":0.0848103269,"c":0.084851412,"v":626480.1700959046,"t":1730491200}
+{"o":0.084851412,"h":0.084851412,"l":0.0839369631,"c":0.0846054164,"v":806892.1721725304,"t":1730494800}
+{"o":0.0846054164,"h":0.0849678174,"l":0.0843646704,"c":0.0849336824,"v":614786.738233453,"t":1730498400}
+{"o":0.0849336824,"h":0.0852257308,"l":0.0847478843,"c":0.0850798983,"v":576275.3336036803,"t":1730502000}
+{"o":0.0850798983,"h":0.0857581947,"l":0.0850339827,"c":0.0854658341,"v":541698.5481573489,"t":1730505600}
+{"o":0.0854658341,"h":0.0859236192,"l":0.0854165658,"c":0.0857339181,"v":521704.2013039288,"t":1730509200}
+{"o":0.0857339181,"h":0.08636019,"l":0.085633724,"c":0.0857949621,"v":510998.4246988642,"t":1730512800}
+{"o":0.0857949621,"h":0.0859107955,"l":0.0853934094,"c":0.0855392932,"v":457239.0493471723,"t":1730516400}
+{"o":0.0855392932,"h":0.0856212409,"l":0.0848004477,"c":0.0851970711,"v":357672.7854391625,"t":1730520000}
+{"o":0.0851970711,"h":0.0855525123,"l":0.0848506429,"c":0.0854600333,"v":339261.6085508863,"t":1730523600}
+{"o":0.0854600333,"h":0.085534938,"l":0.0851559948,"c":0.0854878212,"v":369003.7324453021,"t":1730527200}
+{"o":0.0854878212,"h":0.0858962408,"l":0.0852594942,"c":0.0858705724,"v":402087.2562086304,"t":1730530800}
+{"o":0.0858705724,"h":0.0859795092,"l":0.0852796991,"c":0.0853538035,"v":434330.3975309432,"t":1730534400}
+{"o":0.0853538035,"h":0.0856025617,"l":0.0848428587,"c":0.085218043,"v":431651.9411527088,"t":1730538000}
+{"o":0.085218043,"h":0.0854921779,"l":0.0847240644,"c":0.085241516,"v":505058.9338379028,"t":1730541600}
+{"o":0.085241516,"h":0.0853681491,"l":0.0845246799,"c":0.0850411951,"v":449174.5054394458,"t":1730545200}
+{"o":0.0850411951,"h":0.0852599962,"l":0.0844247872,"c":0.084515,"v":586725.1757442148,"t":1730548800}
+{"o":0.084515,"h":0.084992164,"l":0.0836745852,"c":0.0841417111,"v":657499.8583546577,"t":1730552400}
+{"o":0.0841417111,"h":0.0843332698,"l":0.0828244959,"c":0.0837152107,"v":727166.9807714743,"t":1730556000}
+{"o":0.0837152107,"h":0.0839703809,"l":0.0830642946,"c":0.0839180767,"v":764671.4797651233,"t":1730559600}
+{"o":0.0839180767,"h":0.0847363514,"l":0.0838111762,"c":0.0844461122,"v":1122568.134239675,"t":1730563200}
+{"o":0.0844461122,"h":0.0844661298,"l":0.0834741962,"c":0.0839951327,"v":1007760.2138146989,"t":1730566800}
+{"o":0.0839951327,"h":0.0842280495,"l":0.0834980914,"c":0.0839961535,"v":946629.9886933817,"t":1730570400}
+{"o":0.0839961535,"h":0.0847358817,"l":0.0839230997,"c":0.0845961993,"v":938592.9022630502,"t":1730574000}
+{"o":0.0845961993,"h":0.0857502439,"l":0.0845036368,"c":0.0854158747,"v":1045763.7661959113,"t":1730577600}
+{"o":0.0854158747,"h":0.0855480805,"l":0.0851505913,"c":0.0851848968,"v":623111.349010294,"t":1730581200}
+{"o":0.0851848968,"h":0.0854014678,"l":0.0849018874,"c":0.0850025719,"v":597591.1127273744,"t":1730584800}
+{"o":0.0850025719,"h":0.0851249499,"l":0.0845432673,"c":0.0851241189,"v":744904.91888542,"t":1730588400}
+{"o":0.0851241189,"h":0.0853550441,"l":0.0846344229,"c":0.0846433284,"v":655745.7543409771,"t":1730592000}
+{"o":0.0846433284,"h":0.084766287,"l":0.0838587754,"c":0.0839526873,"v":661240.7408141718,"t":1730595600}
+{"o":0.0839526873,"h":0.0841980348,"l":0.0821881872,"c":0.0830821022,"v":1050203.5742004167,"t":1730599200}
+{"o":0.0830821022,"h":0.083269334,"l":0.0823930057,"c":0.082972594,"v":725303.6267277865,"t":1730602800}
+{"o":0.082972594,"h":0.0838213611,"l":0.0828241224,"c":0.0835676368,"v":516118.5492471192,"t":1730606400}
+{"o":0.0835676368,"h":0.0838776973,"l":0.0829606493,"c":0.0829908258,"v":733298.5379309388,"t":1730610000}
+{"o":0.0829908258,"h":0.0838156523,"l":0.082833512,"c":0.0835858924,"v":647585.1304717301,"t":1730613600}
+{"o":0.0835858924,"h":0.0902057184,"l":0.0834774166,"c":0.0876443813,"v":524296.7604269244,"t":1730617200}
+{"o":0.0876443813,"h":0.0879185242,"l":0.0871940161,"c":0.087796588,"v":663006.2316731113,"t":1730620800}
+{"o":0.087796588,"h":0.088027921,"l":0.0871773824,"c":0.0873002682,"v":701295.7932853175,"t":1730624400}
+{"o":0.0873002682,"h":0.0881895157,"l":0.0873002682,"c":0.0879330479,"v":725512.5516188295,"t":1730628000}
+{"o":0.0879330479,"h":0.0883459061,"l":0.087548804,"c":0.0877128968,"v":714309.2549937472,"t":1730631600}
+{"o":0.0877128968,"h":0.0882308813,"l":0.0874906475,"c":0.087648402,"v":792888.5040911554,"t":1730635200}
+{"o":0.087648402,"h":0.0879524119,"l":0.0861310807,"c":0.0863024891,"v":1010127.4243835056,"t":1730638800}
+{"o":0.0863024891,"h":0.0866229987,"l":0.0851366455,"c":0.0853599789,"v":1040176.7334537315,"t":1730642400}
+{"o":0.0853599789,"h":0.0858895596,"l":0.0844580528,"c":0.0857620031,"v":1111389.4644878798,"t":1730646000}
+{"o":0.0857620031,"h":0.086510102,"l":0.0854386988,"c":0.0855292106,"v":862662.8858863433,"t":1730649600}
+{"o":0.0855292106,"h":0.0867338012,"l":0.0854880997,"c":0.0863401128,"v":789370.9033810706,"t":1730653200}
+{"o":0.0863401128,"h":0.0864876554,"l":0.0847265616,"c":0.0851721793,"v":769030.5238239658,"t":1730656800}
+{"o":0.0851721793,"h":0.0864546249,"l":0.085117732,"c":0.0863227859,"v":781133.8465006737,"t":1730660400}
+{"o":0.0863227859,"h":0.0872846377,"l":0.0860395864,"c":0.0872846377,"v":796322.1120119483,"t":1730664000}
+{"o":0.0872846377,"h":0.0878084427,"l":0.0871143029,"c":0.0874976501,"v":861522.2990032804,"t":1730667600}
+{"o":0.0874976501,"h":0.0877836461,"l":0.0870190869,"c":0.0872863408,"v":619667.361268773,"t":1730671200}
+{"o":0.0872863408,"h":0.0874366954,"l":0.0867547098,"c":0.0871238128,"v":572861.488484902,"t":1730674800}
+{"o":0.0871238128,"h":0.0871238128,"l":0.0860134656,"c":0.0866320241,"v":624642.9970252212,"t":1730678400}
+{"o":0.0866320241,"h":0.0876878773,"l":0.0864237993,"c":0.0872911609,"v":796322.3118000116,"t":1730682000}
+{"o":0.0872911609,"h":0.0881393262,"l":0.0870485687,"c":0.0881393262,"v":1133304.5369881296,"t":1730685600}
+{"o":0.0881393262,"h":0.0884285963,"l":0.0872067412,"c":0.0872672797,"v":737069.0966614292,"t":1730689200}
+{"o":0.0872672797,"h":0.0878123912,"l":0.0872092237,"c":0.0873518155,"v":574487.1184023157,"t":1730692800}
+{"o":0.0873518155,"h":0.0874091521,"l":0.0864371348,"c":0.0865155565,"v":552411.5057443863,"t":1730696400}
+{"o":0.0865155565,"h":0.0871812534,"l":0.0862611773,"c":0.0871140552,"v":480577.1604651337,"t":1730700000}
+{"o":0.0871140552,"h":0.0871894449,"l":0.0861660621,"c":0.0864730581,"v":520615.1450835262,"t":1730703600}
+{"o":0.0864730581,"h":0.0867628395,"l":0.085724725,"c":0.0860779744,"v":582228.6659786932,"t":1730707200}
+{"o":0.0860779744,"h":0.0867910486,"l":0.0860625789,"c":0.0866964442,"v":563436.0052113867,"t":1730710800}
+{"o":0.0866964442,"h":0.0877514937,"l":0.086576905,"c":0.0875615448,"v":683752.7974035685,"t":1730714400}
+{"o":0.0875615448,"h":0.0883029936,"l":0.0873435242,"c":0.0879173106,"v":677231.6899100727,"t":1730718000}
+{"o":0.0879173106,"h":0.0883819225,"l":0.0873621084,"c":0.0879638476,"v":696300.9601731213,"t":1730721600}
+{"o":0.0879638476,"h":0.0883780957,"l":0.0874894748,"c":0.0875222928,"v":674206.8917095468,"t":1730725200}
+{"o":0.0875222928,"h":0.0880945196,"l":0.0868359891,"c":0.0871226011,"v":680498.0123444252,"t":1730728800}
+{"o":0.0871226011,"h":0.0876444666,"l":0.086603347,"c":0.0873980843,"v":634600.7255211488,"t":1730732400}
+{"o":0.0873980843,"h":0.087601445,"l":0.0854754473,"c":0.0858299798,"v":654754.135641617,"t":1730736000}
+{"o":0.0858299798,"h":0.0866396871,"l":0.0856310654,"c":0.0860442372,"v":678497.9576266933,"t":1730739600}
+{"o":0.0860442372,"h":0.086460535,"l":0.0851047654,"c":0.085306938,"v":840236.6902393389,"t":1730743200}
+{"o":0.085306938,"h":0.0858651917,"l":0.0852211361,"c":0.0855163983,"v":598553.921343261,"t":1730746800}
+{"o":0.0855163983,"h":0.088705462,"l":0.0844858198,"c":0.0867484728,"v":647929.2815592425,"t":1730750400}
+{"o":0.0867484728,"h":0.0871907203,"l":0.0845257996,"c":0.0851375563,"v":927513.743791781,"t":1730754000}
+{"o":0.0851375563,"h":0.0870010745,"l":0.0849843726,"c":0.0866029256,"v":815542.1891035445,"t":1730757600}
+{"o":0.0866029256,"h":0.0869864253,"l":0.0861156663,"c":0.0865555599,"v":604447.1742205134,"t":1730761200}
+{"o":0.0865555599,"h":0.0874392231,"l":0.086503154,"c":0.0868960647,"v":769304.6755927575,"t":1730764800}
+{"o":0.0868960647,"h":0.0870236812,"l":0.0859766012,"c":0.086708126,"v":685110.7464124099,"t":1730768400}
+{"o":0.086708126,"h":0.0871963334,"l":0.0865710075,"c":0.0867027885,"v":611433.6738704821,"t":1730772000}
+{"o":0.0867027885,"h":0.0875106542,"l":0.0861350964,"c":0.0874710151,"v":695604.2982507249,"t":1730775600}
+{"o":0.0874710151,"h":0.0879314291,"l":0.0873142806,"c":0.0876563081,"v":557687.3108742632,"t":1730779200}
+{"o":0.0876563081,"h":0.0882879844,"l":0.0873636916,"c":0.0881132412,"v":526404.7932886404,"t":1730782800}
+{"o":0.0881132412,"h":0.0882681812,"l":0.0876535039,"c":0.0881890959,"v":550508.3167245575,"t":1730786400}
+{"o":0.0881890959,"h":0.0890067761,"l":0.0880924145,"c":0.0888047396,"v":650156.2007265164,"t":1730790000}
+{"o":0.0888047396,"h":0.0890754256,"l":0.0886119719,"c":0.0890745298,"v":613390.5168673113,"t":1730793600}
+{"o":0.0890745298,"h":0.0893664998,"l":0.0886669872,"c":0.0886798848,"v":540489.5850227621,"t":1730797200}
+{"o":0.0886798848,"h":0.088739232,"l":0.0882563896,"c":0.0886385082,"v":506572.3617497822,"t":1730800800}
+{"o":0.0886385082,"h":0.089246314,"l":0.0886192169,"c":0.0889643899,"v":529147.7438528748,"t":1730804400}
+{"o":0.0889643899,"h":0.0899659976,"l":0.0886969682,"c":0.0895290077,"v":621458.9654753796,"t":1730808000}
+{"o":0.0895290077,"h":0.0898614946,"l":0.0889292737,"c":0.0897439634,"v":725978.1927732999,"t":1730811600}
+{"o":0.0897439634,"h":0.0921066107,"l":0.0895659012,"c":0.091504505,"v":1147828.4885459105,"t":1730815200}
+{"o":0.091504505,"h":0.0918599202,"l":0.0902785203,"c":0.0909304821,"v":1102884.7289577529,"t":1730818800}
+{"o":0.0909304821,"h":0.0925662104,"l":0.0908239961,"c":0.0924116407,"v":928385.7127540894,"t":1730822400}
+{"o":0.0924116407,"h":0.0928092947,"l":0.0914007044,"c":0.0914128051,"v":780168.6019469246,"t":1730826000}
+{"o":0.0914128051,"h":0.0917539937,"l":0.0910260326,"c":0.0914929015,"v":675288.6954667758,"t":1730829600}
+{"o":0.0914929015,"h":0.0918051009,"l":0.0896550966,"c":0.0899714384,"v":740019.1763877869,"t":1730833200}
+{"o":0.0899714384,"h":0.0915399205,"l":0.0895140712,"c":0.0914735552,"v":739777.8447380951,"t":1730836800}
+{"o":0.0914735552,"h":0.0915560253,"l":0.0904292539,"c":0.0906691824,"v":548276.1745283129,"t":1730840400}
+{"o":0.0906691824,"h":0.0918041848,"l":0.0898834656,"c":0.0917918761,"v":629979.1280452684,"t":1730844000}
+{"o":0.0917918761,"h":0.0919756417,"l":0.0912183879,"c":0.0913509476,"v":679922.2253177338,"t":1730847600}
+{"o":0.0913509476,"h":0.0949934083,"l":0.0912489138,"c":0.0946276216,"v":1262549.2831316204,"t":1730851200}
+{"o":0.0946276216,"h":0.0957802567,"l":0.093937426,"c":0.0950374198,"v":1144628.7207101923,"t":1730854800}
+{"o":0.0950374198,"h":0.0988957153,"l":0.0945932244,"c":0.0985378673,"v":1244134.9612370189,"t":1730858400}
+{"o":0.0985378673,"h":0.1015518523,"l":0.0977393072,"c":0.1013827683,"v":2039728.6209468408,"t":1730862000}
+{"o":0.1013827683,"h":0.1032751819,"l":0.0999343105,"c":0.1015303778,"v":1634290.9855232148,"t":1730865600}
+{"o":0.1015303778,"h":0.1018110927,"l":0.1000384297,"c":0.1015664758,"v":1307138.5925891625,"t":1730869200}
+{"o":0.1015664758,"h":0.1035451033,"l":0.1011937344,"c":0.1015244523,"v":1444961.1242221424,"t":1730872800}
+{"o":0.1015244523,"h":0.1031741126,"l":0.100421071,"c":0.1008422673,"v":1372956.6506670036,"t":1730876400}
+{"o":0.1008422673,"h":0.1011786466,"l":0.0987709414,"c":0.1004392066,"v":1236918.2965408515,"t":1730880000}
+{"o":0.1004392066,"h":0.1014995834,"l":0.1004284405,"c":0.1011271036,"v":799880.5815218602,"t":1730883600}
+{"o":0.1011271036,"h":0.1017476604,"l":0.1007436345,"c":0.1015885715,"v":680088.7054958007,"t":1730887200}
+{"o":0.1015885715,"h":0.102485432,"l":0.1012956972,"c":0.1023670584,"v":663562.6291899821,"t":1730890800}
+{"o":0.1023670584,"h":0.1034784976,"l":0.1020898905,"c":0.1021805974,"v":742885.4671907807,"t":1730894400}
+{"o":0.1021805974,"h":0.1028541271,"l":0.1017524192,"c":0.1025652381,"v":775149.2244927972,"t":1730898000}
+{"o":0.1025652381,"h":0.1034585632,"l":0.1011984366,"c":0.1014558066,"v":972755.8106472379,"t":1730901600}
+{"o":0.1014558066,"h":0.10302363,"l":0.1010925164,"c":0.1017773788,"v":1014186.8522270817,"t":1730905200}
+{"o":0.1017773788,"h":0.1021484452,"l":0.1013121352,"c":0.1020865923,"v":755955.8625683935,"t":1730908800}
+{"o":0.1020865923,"h":0.1024408872,"l":0.1012345547,"c":0.1018506087,"v":769411.4712636726,"t":1730912400}
+{"o":0.1018506087,"h":0.1031152529,"l":0.1018203603,"c":0.1029233973,"v":714439.5776951306,"t":1730916000}
+{"o":0.1029233973,"h":0.1034286891,"l":0.1023957548,"c":0.1033947611,"v":785768.526831587,"t":1730919600}
+{"o":0.1033947611,"h":0.1036271719,"l":0.1023336968,"c":0.102907116,"v":873171.0255913167,"t":1730923200}
+{"o":0.102907116,"h":0.1042754924,"l":0.1023977339,"c":0.10366177,"v":980598.4218658439,"t":1730926800}
+{"o":0.10366177,"h":0.1042518775,"l":0.103346912,"c":0.1037054383,"v":790615.148999939,"t":1730930400}
+{"o":0.1037054383,"h":0.1038314191,"l":0.1023727067,"c":0.1024192694,"v":780307.5049239524,"t":1730934000}
+{"o":0.1024192694,"h":0.1028446552,"l":0.1020073921,"c":0.1027573322,"v":795453.2438173668,"t":1730937600}
+{"o":0.1027573322,"h":0.1057486605,"l":0.1021021803,"c":0.1038995738,"v":962929.6430285022,"t":1730941200}
+{"o":0.1038995738,"h":0.1052967458,"l":0.1038890548,"c":0.1050341797,"v":839412.6005201408,"t":1730944800}
+{"o":0.1050341797,"h":0.1050632544,"l":0.1034699634,"c":0.1037197775,"v":806082.6225647554,"t":1730948400}
+{"o":0.1037197775,"h":0.1042847917,"l":0.1031961492,"c":0.1033844167,"v":664424.6716962978,"t":1730952000}
+{"o":0.1033844167,"h":0.1036478976,"l":0.1030033802,"c":0.1035851871,"v":596836.9848571375,"t":1730955600}
+{"o":0.1035851871,"h":0.1036627586,"l":0.1020339958,"c":0.1028204293,"v":649584.3187632599,"t":1730959200}
+{"o":0.1028204293,"h":0.1034734622,"l":0.1022336973,"c":0.103136351,"v":582659.6135462548,"t":1730962800}
+{"o":0.103136351,"h":0.1039379449,"l":0.1030771066,"c":0.1036566236,"v":621230.0030096332,"t":1730966400}
+{"o":0.1036566236,"h":0.1036566236,"l":0.1027800559,"c":0.1033233926,"v":527615.5044154356,"t":1730970000}
+{"o":0.1033233926,"h":0.1033535552,"l":0.1023548542,"c":0.1028567965,"v":562730.0329641682,"t":1730973600}
+{"o":0.1028567965,"h":0.1030552272,"l":0.1019874945,"c":0.1020406217,"v":528910.3383446127,"t":1730977200}
+{"o":0.1020406217,"h":0.1031108068,"l":0.1018872906,"c":0.1028968346,"v":551788.1483419732,"t":1730980800}
+{"o":0.1028968346,"h":0.1033388629,"l":0.1018046729,"c":0.1020836061,"v":622598.1196847745,"t":1730984400}
+{"o":0.1020836061,"h":0.1033140394,"l":0.1020229363,"c":0.1029646223,"v":890915.1164163473,"t":1730988000}
+{"o":0.1029646223,"h":0.1057447859,"l":0.1024389437,"c":0.105704515,"v":1086176.8767899773,"t":1730991600}
+{"o":0.105704515,"h":0.107185539,"l":0.1048101675,"c":0.1064225631,"v":1019374.6122557997,"t":1730995200}
+{"o":0.1064225631,"h":0.1076631788,"l":0.1058303419,"c":0.1074710419,"v":986350.1817440016,"t":1730998800}
+{"o":0.1074710419,"h":0.1087795586,"l":0.1068445605,"c":0.1080043976,"v":1005366.8765796091,"t":1731002400}
+{"o":0.1080043976,"h":0.1082503042,"l":0.1066811655,"c":0.1081489033,"v":941809.930015534,"t":1731006000}
+{"o":0.1081489033,"h":0.1085210696,"l":0.1074779256,"c":0.1082027706,"v":907566.4211263137,"t":1731009600}
+{"o":0.1082027706,"h":0.108687103,"l":0.1076988254,"c":0.107718436,"v":974818.1721596121,"t":1731013200}
+{"o":0.107718436,"h":0.1079966503,"l":0.106605754,"c":0.107127582,"v":896780.3127820333,"t":1731016800}
+{"o":0.107127582,"h":0.1078335788,"l":0.1065297287,"c":0.1077174397,"v":725265.1180169109,"t":1731020400}
+{"o":0.1077174397,"h":0.1102475386,"l":0.1077174397,"c":0.1090690486,"v":1036204.2404394692,"t":1731024000}
+{"o":0.1090690486,"h":0.1098474845,"l":0.1084574854,"c":0.1088144524,"v":933800.1183735981,"t":1731027600}
+{"o":0.1088144524,"h":0.108935362,"l":0.1073712493,"c":0.1075431489,"v":1029510.5453888039,"t":1731031200}
+{"o":0.1075431489,"h":0.1089723742,"l":0.1073822478,"c":0.1087698539,"v":694836.4160065018,"t":1731034800}
+{"o":0.1087698539,"h":0.1092053203,"l":0.1084057378,"c":0.1086273107,"v":557518.5495627857,"t":1731038400}
+{"o":0.1086273107,"h":0.1098414899,"l":0.1085055523,"c":0.1092978626,"v":612616.8879421009,"t":1731042000}
+{"o":0.1092978626,"h":0.1096239095,"l":0.1086509311,"c":0.1091097963,"v":571490.9062555763,"t":1731045600}
+{"o":0.1091097963,"h":0.1102358985,"l":0.1083070596,"c":0.1100595385,"v":655597.1993821325,"t":1731049200}
+{"o":0.1100595385,"h":0.1100629129,"l":0.108753349,"c":0.1093434547,"v":602632.5291809924,"t":1731052800}
+{"o":0.1093434547,"h":0.1114414272,"l":0.1091715734,"c":0.1110190644,"v":652474.2680303359,"t":1731056400}
+{"o":0.1110190644,"h":0.1120362425,"l":0.1103352552,"c":0.1117220858,"v":736160.8314941707,"t":1731060000}
+{"o":0.1117220858,"h":0.112559476,"l":0.1114030654,"c":0.1114030654,"v":722381.238560656,"t":1731063600}
+{"o":0.1114030654,"h":0.1120113596,"l":0.1110243715,"c":0.1111790324,"v":768937.4350615711,"t":1731067200}
+{"o":0.1111790324,"h":0.1125173109,"l":0.1109418278,"c":0.1122126691,"v":731289.0033501745,"t":1731070800}
+{"o":0.1122126691,"h":0.1125079087,"l":0.1093695576,"c":0.1095519827,"v":977142.785897927,"t":1731074400}
+{"o":0.1095519827,"h":0.1110208015,"l":0.1088568022,"c":0.1103328586,"v":905903.4315632657,"t":1731078000}
+{"o":0.1103328586,"h":0.1106028505,"l":0.1080837844,"c":0.1081744239,"v":854870.6619070395,"t":1731081600}
+{"o":0.1081744239,"h":0.1095272493,"l":0.1076979477,"c":0.1092978191,"v":830909.6467899905,"t":1731085200}
+{"o":0.1092978191,"h":0.1108815665,"l":0.108891372,"c":0.1096553687,"v":812470.1524401746,"t":1731088800}
+{"o":0.1096553687,"h":0.1106398542,"l":0.109507781,"c":0.109543202,"v":803656.0861349109,"t":1731092400}
+{"o":0.109543202,"h":0.1099068794,"l":0.1084691344,"c":0.1089411391,"v":806850.7701771496,"t":1731096000}
+{"o":0.1089411391,"h":0.1092013429,"l":0.1081700362,"c":0.1090497087,"v":643522.0821264188,"t":1731099600}
+{"o":0.1090497087,"h":0.109529025,"l":0.1087596344,"c":0.109132169,"v":639471.4843304341,"t":1731103200}
+{"o":0.109132169,"h":0.1097119214,"l":0.1087327492,"c":0.1095913751,"v":536599.7863075652,"t":1731106800}
+{"o":0.1095913751,"h":0.1097872366,"l":0.1089861043,"c":0.1095421486,"v":622645.9139428799,"t":1731110400}
+{"o":0.1095421486,"h":0.1097617179,"l":0.1090147044,"c":0.109443774,"v":626693.831421372,"t":1731114000}
+{"o":0.109443774,"h":0.1096453282,"l":0.1082030977,"c":0.1094454208,"v":617624.5046338078,"t":1731117600}
+{"o":0.1094454208,"h":0.1098602539,"l":0.1087315935,"c":0.1092338626,"v":577662.5183208743,"t":1731121200}
+{"o":0.1092338626,"h":0.1097786608,"l":0.1092338626,"c":0.1095289206,"v":518196.85714987,"t":1731124800}
+{"o":0.1095289206,"h":0.1107052161,"l":0.1094201856,"c":0.1102115802,"v":581355.4628114263,"t":1731128400}
+{"o":0.1102115802,"h":0.111101842,"l":0.1099546518,"c":0.1102056038,"v":611150.3246620022,"t":1731132000}
+{"o":0.1102056038,"h":0.1102402212,"l":0.1094986655,"c":0.1098004607,"v":566669.1834935757,"t":1731135600}
+{"o":0.1098004607,"h":0.1111184315,"l":0.1096607114,"c":0.1105297691,"v":624697.0876397722,"t":1731139200}
+{"o":0.1105297691,"h":0.1111408704,"l":0.1105297691,"c":0.1106494987,"v":691907.5301275851,"t":1731142800}
+{"o":0.1106494987,"h":0.1116005088,"l":0.0923005884,"c":0.1004979395,"v":542183.8519228265,"t":1731146400}
+{"o":0.1004979395,"h":0.1005947673,"l":0.0997477099,"c":0.1001739334,"v":556651.1720402177,"t":1731150000}
+{"o":0.1001739334,"h":0.100315558,"l":0.0973593575,"c":0.098795181,"v":575876.8011255783,"t":1731153600}
+{"o":0.098795181,"h":0.0992739138,"l":0.0984882068,"c":0.09862352,"v":539967.5902600234,"t":1731157200}
+{"o":0.09862352,"h":0.09862352,"l":0.0975109199,"c":0.0978680595,"v":643883.2014876724,"t":1731160800}
+{"o":0.0978680595,"h":0.0981411311,"l":0.097463176,"c":0.0980110678,"v":538260.2504346763,"t":1731164400}
+{"o":0.0980110678,"h":0.0981284721,"l":0.0970470586,"c":0.0971788925,"v":602536.466995715,"t":1731168000}
+{"o":0.0971788925,"h":0.0986034184,"l":0.0962931241,"c":0.0983356008,"v":643483.7252148908,"t":1731171600}
+{"o":0.0983356008,"h":0.0987902287,"l":0.0982001645,"c":0.0987193828,"v":512677.8985085678,"t":1731175200}
+{"o":0.0987193828,"h":0.0991169485,"l":0.0978890088,"c":0.0981995958,"v":570207.1824219886,"t":1731178800}
+{"o":0.0981995958,"h":0.0990183543,"l":0.0980022282,"c":0.0985653743,"v":531040.6339121605,"t":1731182400}
+{"o":0.0985653743,"h":0.09953895,"l":0.0983009739,"c":0.0989604922,"v":510265.8781451471,"t":1731186000}
+{"o":0.0989604922,"h":0.0998623209,"l":0.0988680822,"c":0.0998185424,"v":536437.4096359166,"t":1731189600}
+{"o":0.0998185424,"h":0.1007800097,"l":0.099692705,"c":0.0997755954,"v":640918.6281335872,"t":1731193200}
+{"o":0.0997755954,"h":0.1007077608,"l":0.0991763614,"c":0.1000702991,"v":739063.2721380139,"t":1731196800}
+{"o":0.1000702991,"h":0.1001431392,"l":0.0992290354,"c":0.0998699651,"v":743116.1269793893,"t":1731200400}
+{"o":0.0998699651,"h":0.1022751919,"l":0.0978937806,"c":0.0990752114,"v":764273.2220569436,"t":1731204000}
+{"o":0.0990752114,"h":0.0994889919,"l":0.0986055158,"c":0.0986072714,"v":647237.9216761016,"t":1731207600}
+{"o":0.0986072714,"h":0.100466178,"l":0.098368047,"c":0.1003161743,"v":729624.6331492433,"t":1731211200}
+{"o":0.1003161743,"h":0.1034948004,"l":0.0989408145,"c":0.1014611442,"v":857489.1473010803,"t":1731214800}
+{"o":0.1014611442,"h":0.1023867113,"l":0.1004416548,"c":0.1016134932,"v":633201.4845065093,"t":1731218400}
+{"o":0.1016134932,"h":0.1021211916,"l":0.1012331613,"c":0.1012332094,"v":528460.8752677232,"t":1731222000}
+{"o":0.1012332094,"h":0.1015197611,"l":0.1007673812,"c":0.1013678134,"v":598313.454679188,"t":1731225600}
+{"o":0.1013678134,"h":0.1018646473,"l":0.1011009112,"c":0.101462277,"v":675280.3929621349,"t":1731229200}
+{"o":0.101462277,"h":0.101805605,"l":0.10103202,"c":0.1015103239,"v":634308.871924302,"t":1731232800}
+{"o":0.1015103239,"h":0.1024222658,"l":0.1011622839,"c":0.1020838074,"v":653339.2303662379,"t":1731236400}
+{"o":0.1020838074,"h":0.1025678118,"l":0.1005814964,"c":0.1014998647,"v":843301.2936470502,"t":1731240000}
+{"o":0.1014998647,"h":0.1021855563,"l":0.1012220236,"c":0.1021429721,"v":801963.4636600701,"t":1731243600}
+{"o":0.1021429721,"h":0.1034844757,"l":0.1010101505,"c":0.1020334111,"v":1057278.0116804682,"t":1731247200}
+{"o":0.1020334111,"h":0.104837317,"l":0.0996414645,"c":0.1023804678,"v":1034859.2389692282,"t":1731250800}
+{"o":0.1023804678,"h":0.1028237072,"l":0.1012437384,"c":0.1021790578,"v":1277157.2815890063,"t":1731254400}
+{"o":0.1021790578,"h":0.1045514665,"l":0.0995908535,"c":0.1009997046,"v":904011.235384571,"t":1731258000}
+{"o":0.1009997046,"h":0.1019679737,"l":0.1005953943,"c":0.1006753482,"v":1123384.3456041012,"t":1731261600}
+{"o":0.1006753482,"h":0.1091446498,"l":0.097918078,"c":0.1048877911,"v":1126709.644878672,"t":1731265200}
+{"o":0.1048877911,"h":0.1078121423,"l":0.1017650877,"c":0.1025325595,"v":1093668.1557562407,"t":1731268800}
+{"o":0.1025325595,"h":0.1079831773,"l":0.1012017373,"c":0.1060090948,"v":1216730.6015504962,"t":1731272400}
+{"o":0.1060090948,"h":0.1099815026,"l":0.1029775226,"c":0.1067607075,"v":1089272.3281009665,"t":1731276000}
+{"o":0.1067607075,"h":0.1070924126,"l":0.1057010671,"c":0.1065140465,"v":934277.6125588309,"t":1731279600}
+{"o":0.1065140465,"h":0.1092669953,"l":0.1062500237,"c":0.1076791604,"v":882602.2378576685,"t":1731283200}
+{"o":0.1076791604,"h":0.1085633179,"l":0.1070679297,"c":0.1075317851,"v":850330.1596987949,"t":1731286800}
+{"o":0.1075317851,"h":0.1081791471,"l":0.1070575247,"c":0.1080831773,"v":1093294.0956090812,"t":1731290400}
+{"o":0.1080831773,"h":0.1101313594,"l":0.1063972332,"c":0.1073454382,"v":1054929.7713831242,"t":1731294000}
+{"o":0.1073454382,"h":0.1095637697,"l":0.1055972103,"c":0.1069747298,"v":1044955.0153369929,"t":1731297600}
+{"o":0.1069747298,"h":0.1075962282,"l":0.1039232059,"c":0.1054347922,"v":2329911.0222735521,"t":1731301200}
+{"o":0.1054347922,"h":0.1066561689,"l":0.1040500486,"c":0.1058930716,"v":2180992.7427427862,"t":1731304800}
+{"o":0.1058930716,"h":0.1070031414,"l":0.1054096891,"c":0.106409632,"v":1263217.087655104,"t":1731308400}
+{"o":0.106409632,"h":0.107351199,"l":0.1047880306,"c":0.1068088587,"v":979252.3536066562,"t":1731312000}
+{"o":0.1068088587,"h":0.1084900063,"l":0.1031719799,"c":0.106056802,"v":1014547.6342072668,"t":1731315600}
+{"o":0.106056802,"h":0.1092096439,"l":0.1034401557,"c":0.1066481916,"v":1181416.1938445147,"t":1731319200}
+{"o":0.1066481916,"h":0.1076951196,"l":0.1048415244,"c":0.1070983904,"v":924436.5057009843,"t":1731322800}
+{"o":0.1070983904,"h":0.1084573574,"l":0.1056407282,"c":0.106330195,"v":937286.5326285313,"t":1731326400}
+{"o":0.106330195,"h":0.1069556514,"l":0.104705737,"c":0.1068440306,"v":837411.9262366096,"t":1731330000}
+{"o":0.1068440306,"h":0.1086752869,"l":0.1055869152,"c":0.1077514517,"v":941767.0842772977,"t":1731333600}
+{"o":0.1077514517,"h":0.1086607613,"l":0.106684252,"c":0.1078586408,"v":1034697.9139934422,"t":1731337200}
+{"o":0.1078586408,"h":0.1114336339,"l":0.1057126564,"c":0.1094579677,"v":1032324.5818093264,"t":1731340800}
+{"o":0.1094579677,"h":0.1106964486,"l":0.1080370496,"c":0.1100316714,"v":1002238.9677899512,"t":1731344400}
+{"o":0.1100316714,"h":0.1103026539,"l":0.1081972711,"c":0.110099644,"v":864528.8877061818,"t":1731348000}
+{"o":0.110099644,"h":0.110966002,"l":0.1077948151,"c":0.1094109309,"v":1165419.1790789508,"t":1731351600}
+{"o":0.1094109309,"h":0.1119815413,"l":0.1084191165,"c":0.1098978952,"v":1031135.2288142645,"t":1731355200}
+{"o":0.1098978952,"h":0.1110214401,"l":0.10825711,"c":0.109871974,"v":1008214.4187520349,"t":1731358800}
+{"o":0.109871974,"h":0.1108343503,"l":0.1081594791,"c":0.1105193608,"v":1008883.2524162583,"t":1731362400}
+{"o":0.1105193608,"h":0.113287696,"l":0.1099375573,"c":0.1114815689,"v":1077668.5001862687,"t":1731366000}
+{"o":0.1114815689,"h":0.1117097557,"l":0.1080782565,"c":0.1105784945,"v":1223055.0168270043,"t":1731369600}
+{"o":0.1105784945,"h":0.1111485856,"l":0.1095675985,"c":0.1099114412,"v":983203.6868277697,"t":1731373200}
+{"o":0.1099114412,"h":0.1103588306,"l":0.1072380885,"c":0.1092313409,"v":996154.1554203673,"t":1731376800}
+{"o":0.1092313409,"h":0.1109019997,"l":0.108630031,"c":0.1107577225,"v":941936.1453027363,"t":1731380400}
+{"o":0.1107577225,"h":0.1112639648,"l":0.108906534,"c":0.1096446981,"v":1062469.7869155204,"t":1731384000}
+{"o":0.1096446981,"h":0.1104788584,"l":0.1081992146,"c":0.1093055305,"v":1115876.7760716514,"t":1731387600}
+{"o":0.1093055305,"h":0.1109202847,"l":0.1090948974,"c":0.1104114004,"v":1187848.9573176946,"t":1731391200}
+{"o":0.1104114004,"h":0.111377867,"l":0.1097106948,"c":0.111377867,"v":1175941.7729041108,"t":1731394800}
+{"o":0.111377867,"h":0.1128752295,"l":0.1086140092,"c":0.1106989015,"v":1134180.321467788,"t":1731398400}
+{"o":0.1106989015,"h":0.1128005283,"l":0.106189883,"c":0.1075909712,"v":1534854.7236200122,"t":1731402000}
+{"o":0.1075909712,"h":0.1101065189,"l":0.1040898031,"c":0.1073864118,"v":2230250.2281758916,"t":1731405600}
+{"o":0.1073864118,"h":0.1087143476,"l":0.1059054557,"c":0.1064078865,"v":1324384.3486910691,"t":1731409200}
+{"o":0.1064078865,"h":0.1090111848,"l":0.1040728615,"c":0.1060541642,"v":1349238.0129547324,"t":1731412800}
+{"o":0.1060541642,"h":0.1082076168,"l":0.1022099126,"c":0.1075061934,"v":1674502.4411090175,"t":1731416400}
+{"o":0.1075061934,"h":0.1095235512,"l":0.105209858,"c":0.1093864228,"v":1884294.0254717893,"t":1731420000}
+{"o":0.1093864228,"h":0.1095730023,"l":0.1074907697,"c":0.1079892307,"v":1394822.9916425087,"t":1731423600}
+{"o":0.1079892307,"h":0.1090674346,"l":0.1060404491,"c":0.1085775802,"v":1511851.9036539597,"t":1731427200}
+{"o":0.1085775802,"h":0.1093080811,"l":0.1071358767,"c":0.1075849427,"v":1155088.7812683075,"t":1731430800}
+{"o":0.1075849427,"h":0.1100327712,"l":0.1048752795,"c":0.107059364,"v":1057967.8076255152,"t":1731434400}
+{"o":0.107059364,"h":0.1083517785,"l":0.1050281944,"c":0.1059901031,"v":1110672.6427872963,"t":1731438000}
+{"o":0.1059901031,"h":0.1065748007,"l":0.1049207414,"c":0.1057726541,"v":1130142.6020236209,"t":1731441600}
+{"o":0.1057726541,"h":0.1061427135,"l":0.1040525885,"c":0.1057175377,"v":1150739.4564565686,"t":1731445200}
+{"o":0.1057175377,"h":0.1073261519,"l":0.1044072348,"c":0.1068168759,"v":1109829.7669502667,"t":1731448800}
+{"o":0.1068168759,"h":0.1068340341,"l":0.1050272263,"c":0.105159764,"v":1208007.8065036202,"t":1731452400}
+{"o":0.105159764,"h":0.105932621,"l":0.1044952943,"c":0.1046102828,"v":1357878.034750812,"t":1731456000}
+{"o":0.1046102828,"h":0.1052933006,"l":0.1025362758,"c":0.1045585736,"v":1334180.6745776078,"t":1731459600}
+{"o":0.1045585736,"h":0.1075406276,"l":0.1008885012,"c":0.1049831285,"v":1518818.8507256701,"t":1731463200}
+{"o":0.1049831285,"h":0.1053673403,"l":0.1028664462,"c":0.1028772031,"v":1811918.3046693164,"t":1731466800}
+{"o":0.1028772031,"h":0.1063798147,"l":0.1015468546,"c":0.1038382543,"v":1732764.6083559238,"t":1731470400}
+{"o":0.1038382543,"h":0.1048399433,"l":0.1031228839,"c":0.1034675626,"v":1352117.3117227014,"t":1731474000}
+{"o":0.1034675626,"h":0.1044209868,"l":0.1020321543,"c":0.1022620783,"v":1087027.7329527121,"t":1731477600}
+{"o":0.1022620783,"h":0.104061469,"l":0.1019363402,"c":0.1037831218,"v":1039285.1733005129,"t":1731481200}
+{"o":0.1037831218,"h":0.1048251856,"l":0.1031333906,"c":0.1040931264,"v":1066744.5707950792,"t":1731484800}
+{"o":0.1040931264,"h":0.1057452151,"l":0.1037706455,"c":0.1043766826,"v":1566237.3220249061,"t":1731488400}
+{"o":0.1043766826,"h":0.1054223389,"l":0.1033475358,"c":0.1048000526,"v":1478146.1652041839,"t":1731492000}
+{"o":0.1048000526,"h":0.1059471564,"l":0.1041472705,"c":0.1051074248,"v":1246824.0337124036,"t":1731495600}
+{"o":0.1051074248,"h":0.1054778461,"l":0.1042216285,"c":0.1049849485,"v":1465766.3349470678,"t":1731499200}
+{"o":0.1049849485,"h":0.1095888725,"l":0.1027216602,"c":0.1059849345,"v":2226094.9680156633,"t":1731502800}
+{"o":0.1059849345,"h":0.1104212501,"l":0.1042161336,"c":0.1079327931,"v":2125800.2760515488,"t":1731506400}
+{"o":0.1079327931,"h":0.1081311883,"l":0.1052109453,"c":0.1077858728,"v":2228931.1948583634,"t":1731510000}
+{"o":0.1077858728,"h":0.1087910986,"l":0.105877898,"c":0.1081201795,"v":2354387.1222522538,"t":1731513600}
+{"o":0.1081201795,"h":0.1111213145,"l":0.1058518023,"c":0.1075256065,"v":1936945.0447005681,"t":1731517200}
+{"o":0.1075256065,"h":0.1079676633,"l":0.106424447,"c":0.1077791296,"v":2004354.1713227036,"t":1731520800}
+{"o":0.1077791296,"h":0.1103362728,"l":0.1032385095,"c":0.1052460553,"v":3018473.3853807962,"t":1731524400}
+{"o":0.1052460553,"h":0.1079673078,"l":0.1038990709,"c":0.1064950804,"v":1885958.0147287485,"t":1731528000}
+{"o":0.1064950804,"h":0.1065897644,"l":0.103555756,"c":0.1055953625,"v":1688721.9732054996,"t":1731531600}
+{"o":0.1055953625,"h":0.1077992493,"l":0.1053402559,"c":0.1071055897,"v":1306306.7261998823,"t":1731535200}
+{"o":0.1071055897,"h":0.1083621438,"l":0.1065840665,"c":0.1081776992,"v":1294831.2236450145,"t":1731538800}
+{"o":0.1081776992,"h":0.1084606762,"l":0.106255601,"c":0.1072081063,"v":1835906.1678407174,"t":1731542400}
+{"o":0.1072081063,"h":0.1086350394,"l":0.1066710855,"c":0.1086350394,"v":1831168.9752402091,"t":1731546000}
+{"o":0.1086350394,"h":0.1087134179,"l":0.1071849545,"c":0.1079948126,"v":1696201.568789321,"t":1731549600}
+{"o":0.1079948126,"h":0.1102723342,"l":0.1069514498,"c":0.1102723342,"v":1896946.0682834212,"t":1731553200}
+{"o":0.1102723342,"h":0.1107038941,"l":0.1064665668,"c":0.1079762492,"v":1434509.7571506938,"t":1731556800}
+{"o":0.1079762492,"h":0.1104863244,"l":0.1066027423,"c":0.1084458468,"v":1596155.806449943,"t":1731560400}
+{"o":0.1084458468,"h":0.1110768257,"l":0.1070070348,"c":0.1074185,"v":1520388.2364142691,"t":1731564000}
+{"o":0.1074185,"h":0.1089515204,"l":0.1070263853,"c":0.1085586868,"v":1630634.188540672,"t":1731567600}
+{"o":0.1085586868,"h":0.1099016744,"l":0.1082745196,"c":0.1091364027,"v":1479377.3015194875,"t":1731571200}
+{"o":0.1091364027,"h":0.110820704,"l":0.109115352,"c":0.1103134523,"v":1560519.1353504087,"t":1731574800}
+{"o":0.1103134523,"h":0.1105014652,"l":0.1079800659,"c":0.10817384,"v":1468864.6959199188,"t":1731578400}
+{"o":0.10817384,"h":0.1084083958,"l":0.1062305555,"c":0.1075051813,"v":1661345.6827888342,"t":1731582000}
+{"o":0.1075051813,"h":0.1082213731,"l":0.1070135133,"c":0.1076550173,"v":1318610.5888185105,"t":1731585600}
+{"o":0.1076550173,"h":0.1083898574,"l":0.1062645878,"c":0.1066044871,"v":1578115.2163876847,"t":1731589200}
+{"o":0.1066044871,"h":0.1099350404,"l":0.1046556569,"c":0.105781125,"v":1978923.8470596878,"t":1731592800}
+{"o":0.105781125,"h":0.1079862429,"l":0.1051350093,"c":0.106389253,"v":1910256.8667522015,"t":1731596400}
+{"o":0.106389253,"h":0.1096356102,"l":0.1059790693,"c":0.1096356102,"v":1744797.2802296297,"t":1731600000}
+{"o":0.1096356102,"h":0.1096367028,"l":0.1083012432,"c":0.1087241727,"v":1534902.9982705172,"t":1731603600}
+{"o":0.1087241727,"h":0.1094875356,"l":0.1080665483,"c":0.1082691689,"v":1477873.4990208675,"t":1731607200}
+{"o":0.1082691689,"h":0.1091791736,"l":0.1082314551,"c":0.108895184,"v":1481362.5113236993,"t":1731610800}
+{"o":0.108895184,"h":0.108895184,"l":0.1072115827,"c":0.1079101688,"v":1561218.7479317696,"t":1731614400}
+{"o":0.1079101688,"h":0.1086842006,"l":0.1070719467,"c":0.1082836534,"v":1558308.330308873,"t":1731618000}
+{"o":0.1082836534,"h":0.1084658645,"l":0.1060789962,"c":0.1070689515,"v":1598556.228483245,"t":1731621600}
+{"o":0.1070689515,"h":0.1081770423,"l":0.1043784461,"c":0.1063482298,"v":1891789.4368397042,"t":1731625200}
+{"o":0.1063482298,"h":0.1080689519,"l":0.1061973375,"c":0.1065138819,"v":1563889.5556217504,"t":1731628800}
+{"o":0.1065138819,"h":0.107139743,"l":0.1057416969,"c":0.1065552362,"v":1466800.5873942843,"t":1731632400}
+{"o":0.1065552362,"h":0.1069238444,"l":0.1055713727,"c":0.1066967317,"v":1226429.8464110594,"t":1731636000}
+{"o":0.1066967317,"h":0.1069798176,"l":0.1060357272,"c":0.1061203274,"v":1231741.8293328159,"t":1731639600}
+{"o":0.1061203274,"h":0.108016319,"l":0.1034212481,"c":0.1040701567,"v":1318550.1348410253,"t":1731643200}
+{"o":0.1040701567,"h":0.1055636673,"l":0.1036682463,"c":0.1055060356,"v":1176894.8664787926,"t":1731646800}
+{"o":0.1055060356,"h":0.1064275439,"l":0.1055042747,"c":0.1061398049,"v":1028124.5255534248,"t":1731650400}
+{"o":0.1061398049,"h":0.1065592614,"l":0.1058073447,"c":0.1058073447,"v":1092390.1250938592,"t":1731654000}
+{"o":0.1058073447,"h":0.1089795985,"l":0.105125505,"c":0.1070639698,"v":1251610.3167793108,"t":1731657600}
+{"o":0.1070639698,"h":0.1081345342,"l":0.1068839811,"c":0.1078982135,"v":1360046.8596777127,"t":1731661200}
+{"o":0.1078982135,"h":0.1083801726,"l":0.1075829057,"c":0.1080602759,"v":1163830.2545666487,"t":1731664800}
+{"o":0.1080602759,"h":0.1082660225,"l":0.1074895504,"c":0.1081547043,"v":1274968.6535727333,"t":1731668400}
+{"o":0.1081547043,"h":0.1089483802,"l":0.107773242,"c":0.1083933625,"v":1526370.6334988251,"t":1731672000}
+{"o":0.1083933625,"h":0.1088699413,"l":0.1079529542,"c":0.1087672173,"v":1753700.2503508085,"t":1731675600}
+{"o":0.1087672173,"h":0.1090461993,"l":0.1064599844,"c":0.1070862705,"v":2141879.0855892347,"t":1731679200}
+{"o":0.1070862705,"h":0.1070862705,"l":0.1047006917,"c":0.1054174125,"v":2054566.7645274668,"t":1731682800}
+{"o":0.1054174125,"h":0.1070257254,"l":0.1053635781,"c":0.1060787874,"v":2203407.1496839272,"t":1731686400}
+{"o":0.1060787874,"h":0.1076364017,"l":0.1059972052,"c":0.1067679665,"v":1688066.8909570526,"t":1731690000}
+{"o":0.1067679665,"h":0.1070758202,"l":0.1058407752,"c":0.106620322,"v":1584579.4121678164,"t":1731693600}
+{"o":0.106620322,"h":0.108158861,"l":0.1065419626,"c":0.1075556908,"v":1620882.7890195227,"t":1731697200}
+{"o":0.1075556908,"h":0.1094470218,"l":0.1075063156,"c":0.1094470218,"v":1444670.4435436286,"t":1731700800}
+{"o":0.1094470218,"h":0.1111489783,"l":0.1074688613,"c":0.1091409545,"v":1486425.2353712425,"t":1731704400}
+{"o":0.1091409545,"h":0.109503022,"l":0.1084751745,"c":0.1087507886,"v":1415374.0169595783,"t":1731708000}
+{"o":0.1087507886,"h":0.1098673457,"l":0.1087366682,"c":0.108916325,"v":1467185.1411241316,"t":1731711600}
+{"o":0.108916325,"h":0.1089447089,"l":0.1076251297,"c":0.1082683957,"v":1279869.690107685,"t":1731715200}
+{"o":0.1082683957,"h":0.1091903041,"l":0.1081592067,"c":0.108944186,"v":1027561.0468083158,"t":1731718800}
+{"o":0.108944186,"h":0.1096601343,"l":0.1087589102,"c":0.1090853799,"v":1124240.7808721366,"t":1731722400}
+{"o":0.1090853799,"h":0.1105023052,"l":0.1090510807,"c":0.1103628558,"v":1090406.9482426711,"t":1731726000}
+{"o":0.1103628558,"h":0.1105976658,"l":0.1095870157,"c":0.1096451194,"v":1040444.7266830876,"t":1731729600}
+{"o":0.1096451194,"h":0.1106445066,"l":0.1094443361,"c":0.1102101263,"v":885156.1070074671,"t":1731733200}
+{"o":0.1102101263,"h":0.1102101263,"l":0.1089358004,"c":0.1090561341,"v":1204065.494430196,"t":1731736800}
+{"o":0.1090561341,"h":0.1097787399,"l":0.1089209518,"c":0.1091493926,"v":1104764.8894370161,"t":1731740400}
+{"o":0.1091493926,"h":0.1095083767,"l":0.1087074879,"c":0.1093028964,"v":1142269.5495158117,"t":1731744000}
+{"o":0.1093028964,"h":0.1095907951,"l":0.1084206486,"c":0.1084206486,"v":1179049.6107811292,"t":1731747600}
+{"o":0.1084206486,"h":0.1092286404,"l":0.1083462524,"c":0.1088320033,"v":1216734.9167181749,"t":1731751200}
+{"o":0.1088320033,"h":0.1091316012,"l":0.1079811237,"c":0.1091316012,"v":1177055.5788995281,"t":1731754800}
+{"o":0.1091316012,"h":0.1105443647,"l":0.1078217685,"c":0.1092852059,"v":1648154.0158066044,"t":1731758400}
+{"o":0.1092852059,"h":0.1102602376,"l":0.1085491332,"c":0.108626721,"v":1367365.6229081731,"t":1731762000}
+{"o":0.108626721,"h":0.1092679896,"l":0.1079896151,"c":0.108300405,"v":1415117.379621356,"t":1731765600}
+{"o":0.108300405,"h":0.108418075,"l":0.106620738,"c":0.1072290632,"v":1496498.5554460161,"t":1731769200}
+{"o":0.1072290632,"h":0.1076814319,"l":0.1064210348,"c":0.1069031434,"v":1357927.8536210663,"t":1731772800}
+{"o":0.1069031434,"h":0.1078197113,"l":0.1065145478,"c":0.1074538424,"v":1323270.8108442284,"t":1731776400}
+{"o":0.1074538424,"h":0.1081658234,"l":0.1072329714,"c":0.1079531042,"v":1461071.0247236949,"t":1731780000}
+{"o":0.1079531042,"h":0.1081927648,"l":0.1076193552,"c":0.1078240237,"v":1225933.0114599096,"t":1731783600}
+{"o":0.1078240237,"h":0.1081602114,"l":0.1070842374,"c":0.1074128866,"v":1272653.5585093817,"t":1731787200}
+{"o":0.1074128866,"h":0.108581988,"l":0.1072200846,"c":0.1081406989,"v":1187604.7077016667,"t":1731790800}
+{"o":0.1081406989,"h":0.1083980421,"l":0.1068207788,"c":0.1068207788,"v":1152618.7266602172,"t":1731794400}
+{"o":0.1068207788,"h":0.1078236332,"l":0.1067202717,"c":0.107565212,"v":1168851.909350649,"t":1731798000}
+{"o":0.107565212,"h":0.1089659758,"l":0.1074822416,"c":0.1085077865,"v":1229209.8517869166,"t":1731801600}
+{"o":0.1085077865,"h":0.1094249712,"l":0.1068352592,"c":0.1077412485,"v":1578407.1054954461,"t":1731805200}
+{"o":0.1077412485,"h":0.1083598368,"l":0.1057670947,"c":0.1077880894,"v":2043419.9841375847,"t":1731808800}
+{"o":0.1077880894,"h":0.1104050722,"l":0.1072028537,"c":0.1103235297,"v":1579721.8311365843,"t":1731812400}
+{"o":0.1103235297,"h":0.1174831441,"l":0.1103212685,"c":0.116999446,"v":2034823.3862728649,"t":1731816000}
+{"o":0.116999446,"h":0.1192389525,"l":0.1166529772,"c":0.117854917,"v":1553509.7896463561,"t":1731819600}
+{"o":0.117854917,"h":0.1195296895,"l":0.1174304009,"c":0.119340443,"v":1456751.546495016,"t":1731823200}
+{"o":0.119340443,"h":0.1208135891,"l":0.1142939036,"c":0.1158634368,"v":1227201.4784584413,"t":1731826800}
+{"o":0.1158634368,"h":0.1208820666,"l":0.1139300318,"c":0.1141965262,"v":1429582.926504198,"t":1731830400}
+{"o":0.1141965262,"h":0.1169860098,"l":0.1132329572,"c":0.1159350571,"v":1403387.7610661737,"t":1731834000}
+{"o":0.1159350571,"h":0.1181646291,"l":0.1155794621,"c":0.1178395515,"v":1489597.3053079287,"t":1731837600}
+{"o":0.1178395515,"h":0.1183960424,"l":0.1149077324,"c":0.1151571971,"v":1530663.8455551127,"t":1731841200}
+{"o":0.0914524611,"h":0.0915535933,"l":0.0908030093,"c":0.0914524611,"v":201342.8923174231,"t":1724644800}
+{"o":0.0914524611,"h":0.0914978038,"l":0.0905896163,"c":0.0906503844,"v":178743.4458716336,"t":1724648400}
+{"o":0.0906503844,"h":0.0907886694,"l":0.0899884074,"c":0.0903625054,"v":312730.6907859324,"t":1724652000}
+{"o":0.0903625054,"h":0.0906437611,"l":0.0899729444,"c":0.09040786,"v":241081.3625809825,"t":1724655600}
+{"o":0.09040786,"h":0.0913204861,"l":0.0902533196,"c":0.0907913973,"v":201840.8700603341,"t":1724659200}
+{"o":0.0907913973,"h":0.0912982953,"l":0.0900531781,"c":0.0912637722,"v":263608.3629433073,"t":1724662800}
+{"o":0.0912637722,"h":0.0921363268,"l":0.0911135948,"c":0.0916258343,"v":226676.0350666586,"t":1724666400}
+{"o":0.0916258343,"h":0.0920002134,"l":0.0910100016,"c":0.091121054,"v":238084.6287677172,"t":1724670000}
+{"o":0.091121054,"h":0.0915850268,"l":0.090161768,"c":0.0905451851,"v":296608.2404038453,"t":1724673600}
+{"o":0.0905451851,"h":0.0911883025,"l":0.0902929267,"c":0.0910164391,"v":321771.4983759169,"t":1724677200}
+{"o":0.0910164391,"h":0.0918509817,"l":0.0876206988,"c":0.0887652178,"v":628144.549073454,"t":1724680800}
+{"o":0.0887652178,"h":0.0893289048,"l":0.0880238648,"c":0.0889609225,"v":362356.5298499556,"t":1724684400}
+{"o":0.0889609225,"h":0.0893907372,"l":0.0885725375,"c":0.089032653,"v":267327.0445592905,"t":1724688000}
+{"o":0.089032653,"h":0.089416051,"l":0.0877945493,"c":0.089113716,"v":469580.5236156543,"t":1724691600}
+{"o":0.089113716,"h":0.0902020107,"l":0.0885219212,"c":0.0899442199,"v":453877.897631907,"t":1724695200}
+{"o":0.0899442199,"h":0.0900122362,"l":0.0891972073,"c":0.0894300012,"v":287824.1820618703,"t":1724698800}
+{"o":0.0894300012,"h":0.0901655271,"l":0.0890850444,"c":0.0898827072,"v":304577.9021505172,"t":1724702400}
+{"o":0.0898827072,"h":0.0899318648,"l":0.0885314402,"c":0.0891847886,"v":359703.3522935493,"t":1724706000}
+{"o":0.0891847886,"h":0.0897656595,"l":0.0881923513,"c":0.0884631556,"v":265629.9245923416,"t":1724709600}
+{"o":0.0884631556,"h":0.0889340019,"l":0.087366295,"c":0.0875532674,"v":239186.2856274956,"t":1724713200}
+{"o":0.0875532674,"h":0.0881914754,"l":0.0875076632,"c":0.0878120379,"v":296936.8178408362,"t":1724716800}
+{"o":0.0878120379,"h":0.0885745449,"l":0.0877441301,"c":0.0881792894,"v":259450.2892614623,"t":1724720400}
+{"o":0.0881792894,"h":0.0886135532,"l":0.0880522533,"c":0.0881724785,"v":222876.1793643499,"t":1724724000}
+{"o":0.0881724785,"h":0.0884103908,"l":0.087715974,"c":0.0883518064,"v":184021.7421276582,"t":1724727600}
+{"o":0.0883518064,"h":0.0885626765,"l":0.0880632641,"c":0.0883764812,"v":196005.9831847799,"t":1724731200}
+{"o":0.0883764812,"h":0.0889799784,"l":0.088325145,"c":0.0887946245,"v":228783.3145348121,"t":1724734800}
+{"o":0.0887946245,"h":0.0888027218,"l":0.0877975432,"c":0.0880907661,"v":217242.4633151303,"t":1724738400}
+{"o":0.0880907661,"h":0.0882504001,"l":0.0874689086,"c":0.0878699508,"v":203718.2876265134,"t":1724742000}
+{"o":0.0878699508,"h":0.0880613204,"l":0.0872987209,"c":0.0874468352,"v":229319.0148500064,"t":1724745600}
+{"o":0.0874468352,"h":0.0878677246,"l":0.0870217639,"c":0.0871994287,"v":227705.9012430392,"t":1724749200}
+{"o":0.0871994287,"h":0.0871994287,"l":0.0854920728,"c":0.0856106536,"v":348793.8773386792,"t":1724752800}
+{"o":0.0856106536,"h":0.0863140934,"l":0.085434027,"c":0.0859306513,"v":199508.0586800718,"t":1724756400}
+{"o":0.0859306513,"h":0.0860501727,"l":0.0850948925,"c":0.0859459621,"v":267115.4771116725,"t":1724760000}
+{"o":0.0859459621,"h":0.0866160165,"l":0.0854984529,"c":0.0858988988,"v":365378.6692820969,"t":1724763600}
+{"o":0.0858988988,"h":0.0868051338,"l":0.0854287526,"c":0.0856567211,"v":420388.8384040934,"t":1724767200}
+{"o":0.0856567211,"h":0.0862683308,"l":0.0853277017,"c":0.0856357139,"v":332161.0922364415,"t":1724770800}
+{"o":0.0856357139,"h":0.0865331005,"l":0.0853734836,"c":0.0855797192,"v":328533.8146282505,"t":1724774400}
+{"o":0.0855797192,"h":0.086340851,"l":0.0854894252,"c":0.086319817,"v":205163.4185313783,"t":1724778000}
+{"o":0.086319817,"h":0.0866642922,"l":0.0859698023,"c":0.0865728414,"v":267756.4439307522,"t":1724781600}
+{"o":0.0865728414,"h":0.0866344092,"l":0.0860009537,"c":0.0863298374,"v":216139.4573771671,"t":1724785200}
+{"o":0.0863298374,"h":0.0863981567,"l":0.0857741048,"c":0.0858169226,"v":188421.0671885833,"t":1724788800}
+{"o":0.0858169226,"h":0.0877734525,"l":0.0821707554,"c":0.08494704,"v":664117.174399202,"t":1724792400}
+{"o":0.08494704,"h":0.0851139089,"l":0.0818768609,"c":0.0839620729,"v":932371.2147016388,"t":1724796000}
+{"o":0.0839620729,"h":0.0841738684,"l":0.0833149044,"c":0.0835831816,"v":310878.5023381708,"t":1724799600}
+{"o":0.0835831816,"h":0.0836427669,"l":0.0827518212,"c":0.0830880333,"v":295602.4812391739,"t":1724803200}
+{"o":0.0830880333,"h":0.0837914243,"l":0.0827429601,"c":0.0836372157,"v":261578.7066659431,"t":1724806800}
+{"o":0.0836372157,"h":0.0836818199,"l":0.0829935013,"c":0.083564634,"v":250883.4116256402,"t":1724810400}
+{"o":0.083564634,"h":0.0844393583,"l":0.0834480293,"c":0.0843548313,"v":306897.3972948898,"t":1724814000}
+{"o":0.0843548313,"h":0.0849781157,"l":0.0838162075,"c":0.0844457057,"v":199389.9117685769,"t":1724817600}
+{"o":0.0844457057,"h":0.0852546575,"l":0.0843243065,"c":0.0844597537,"v":251988.2978858013,"t":1724821200}
+{"o":0.0844597537,"h":0.0845236522,"l":0.084229305,"c":0.0843212644,"v":159661.0456879042,"t":1724824800}
+{"o":0.0843212644,"h":0.0844591972,"l":0.0823751095,"c":0.0824741317,"v":344911.4413704812,"t":1724828400}
+{"o":0.0824741317,"h":0.0835241176,"l":0.0818226004,"c":0.0831020897,"v":323763.4862671291,"t":1724832000}
+{"o":0.0831020897,"h":0.0848109484,"l":0.0830248327,"c":0.084754078,"v":279487.0337600039,"t":1724835600}
+{"o":0.084754078,"h":0.0848175406,"l":0.0802597921,"c":0.0803365592,"v":285381.4247193256,"t":1724839200}
+{"o":0.0803365592,"h":0.0808474304,"l":0.0797408618,"c":0.0800761979,"v":212937.6854868765,"t":1724842800}
+{"o":0.0800761979,"h":0.0845932858,"l":0.0799786359,"c":0.0840512537,"v":242828.0593508127,"t":1724846400}
+{"o":0.0840512537,"h":0.0841934025,"l":0.0826460476,"c":0.0826782448,"v":317933.904146669,"t":1724850000}
+{"o":0.0826782448,"h":0.0836331659,"l":0.0819664189,"c":0.0825162386,"v":419665.2784581839,"t":1724853600}
+{"o":0.0825162386,"h":0.0825162386,"l":0.0812939327,"c":0.0820631948,"v":415733.1836576694,"t":1724857200}
+{"o":0.0820631948,"h":0.0820979906,"l":0.0797914633,"c":0.0813984947,"v":656636.9058393226,"t":1724860800}
+{"o":0.0813984947,"h":0.0840140986,"l":0.0806536998,"c":0.0832829439,"v":328601.2052796587,"t":1724864400}
+{"o":0.0832829439,"h":0.0847675217,"l":0.0831849152,"c":0.0847254811,"v":286459.6541805344,"t":1724868000}
+{"o":0.0847254811,"h":0.0860330152,"l":0.0842125819,"c":0.0851997935,"v":389798.7326316854,"t":1724871600}
+{"o":0.0851997935,"h":0.0863885029,"l":0.084563042,"c":0.0851094008,"v":478550.0731387372,"t":1724875200}
+{"o":0.0851094008,"h":0.0855488192,"l":0.084355239,"c":0.0844910981,"v":302452.5828294641,"t":1724878800}
+{"o":0.0844910981,"h":0.0847460419,"l":0.0836002643,"c":0.0847102578,"v":304958.2506565077,"t":1724882400}
+{"o":0.0847102578,"h":0.0851867527,"l":0.0844662148,"c":0.0849971919,"v":185244.9282334874,"t":1724886000}
+{"o":0.0849971919,"h":0.0856173614,"l":0.084653345,"c":0.0849991715,"v":241055.9668401738,"t":1724889600}
+{"o":0.0849991715,"h":0.0853064399,"l":0.0842302824,"c":0.084495872,"v":241781.996538566,"t":1724893200}
+{"o":0.084495872,"h":0.0848160737,"l":0.0841958981,"c":0.0847571669,"v":179442.9123991026,"t":1724896800}
+{"o":0.0847571669,"h":0.0849020632,"l":0.0842503952,"c":0.0843774322,"v":159876.9723760239,"t":1724900400}
+{"o":0.0843774322,"h":0.0847198399,"l":0.0843199594,"c":0.0845066595,"v":201904.3502704884,"t":1724904000}
+{"o":0.0845066595,"h":0.0850145548,"l":0.0843441913,"c":0.0849573516,"v":204528.7793301389,"t":1724907600}
+{"o":0.0849573516,"h":0.0856017241,"l":0.0848473841,"c":0.0852492241,"v":240412.0295976212,"t":1724911200}
+{"o":0.0852492241,"h":0.0854120588,"l":0.085102919,"c":0.0852007832,"v":141627.5783849967,"t":1724914800}
+{"o":0.0852007832,"h":0.0855111518,"l":0.0850458293,"c":0.0854421554,"v":184976.3052243324,"t":1724918400}
+{"o":0.0854421554,"h":0.0859440728,"l":0.08533437,"c":0.0855692955,"v":183634.6197412548,"t":1724922000}
+{"o":0.0855692955,"h":0.0858693853,"l":0.0853616619,"c":0.085498366,"v":163309.1261548036,"t":1724925600}
+{"o":0.085498366,"h":0.0865048149,"l":0.0854737064,"c":0.0857841157,"v":261520.7737256405,"t":1724929200}
+{"o":0.0857841157,"h":0.0860330631,"l":0.0855185133,"c":0.0857153241,"v":248883.1128355162,"t":1724932800}
+{"o":0.0857153241,"h":0.0858835171,"l":0.0852455429,"c":0.0857108308,"v":272092.760206398,"t":1724936400}
+{"o":0.0857108308,"h":0.0859541162,"l":0.0852721276,"c":0.0856206542,"v":328313.2665932123,"t":1724940000}
+{"o":0.0856206542,"h":0.086815934,"l":0.0855772536,"c":0.0860522635,"v":367270.664500787,"t":1724943600}
+{"o":0.0860522635,"h":0.0864941058,"l":0.0846773262,"c":0.0849205403,"v":337258.0305645209,"t":1724947200}
+{"o":0.0849205403,"h":0.0851800623,"l":0.0832980757,"c":0.0837652969,"v":283220.4648643147,"t":1724950800}
+{"o":0.0837652969,"h":0.0837790128,"l":0.0806978421,"c":0.081026709,"v":617764.2574366567,"t":1724954400}
+{"o":0.081026709,"h":0.0819276396,"l":0.0799231822,"c":0.081366339,"v":465108.4724845126,"t":1724958000}
+{"o":0.081366339,"h":0.0819928009,"l":0.0807604323,"c":0.0813211418,"v":276333.0195084587,"t":1724961600}
+{"o":0.0813211418,"h":0.0813392001,"l":0.0807503194,"c":0.0808103256,"v":268105.2642229809,"t":1724965200}
+{"o":0.0808103256,"h":0.0812557134,"l":0.0800781703,"c":0.0810732917,"v":280991.1905597745,"t":1724968800}
+{"o":0.0810732917,"h":0.0813980673,"l":0.0808387578,"c":0.0812007654,"v":193126.1043551592,"t":1724972400}
+{"o":0.0812007654,"h":0.0818394861,"l":0.0809634943,"c":0.0814300776,"v":222614.237112982,"t":1724976000}
+{"o":0.0814300776,"h":0.0816313871,"l":0.0808752643,"c":0.0811503222,"v":183617.2585420298,"t":1724979600}
+{"o":0.0811503222,"h":0.0812979235,"l":0.0802877198,"c":0.0807332511,"v":240869.7024170815,"t":1724983200}
+{"o":0.0807332511,"h":0.0807511973,"l":0.0802360021,"c":0.0804559772,"v":198061.1974444937,"t":1724986800}
+{"o":0.0804559772,"h":0.0811270633,"l":0.0804559772,"c":0.0807011369,"v":191087.7533898417,"t":1724990400}
+{"o":0.0807011369,"h":0.0807448446,"l":0.0795779,"c":0.0800618562,"v":277367.9070622437,"t":1724994000}
+{"o":0.0800618562,"h":0.0810217377,"l":0.0797058204,"c":0.0809479929,"v":200172.2310933843,"t":1724997600}
+{"o":0.0809479929,"h":0.0811026314,"l":0.0806034516,"c":0.0806224465,"v":160345.3551327318,"t":1725001200}
+{"o":0.0806224465,"h":0.081142555,"l":0.0806117116,"c":0.0808954096,"v":162279.8267425291,"t":1725004800}
+{"o":0.0808954096,"h":0.0812241821,"l":0.0808031578,"c":0.0810824885,"v":170206.6993906202,"t":1725008400}
+{"o":0.0810824885,"h":0.0812036192,"l":0.0807658454,"c":0.0808910006,"v":148517.2774092304,"t":1725012000}
+{"o":0.0808910006,"h":0.0810267117,"l":0.080263054,"c":0.0804218308,"v":172247.3014001337,"t":1725015600}
+{"o":0.0804218308,"h":0.0816077102,"l":0.0803247314,"c":0.081149883,"v":356528.733346588,"t":1725019200}
+{"o":0.081149883,"h":0.0815346394,"l":0.0800417711,"c":0.0810855463,"v":313352.1022233748,"t":1725022800}
+{"o":0.0810855463,"h":0.0814173547,"l":0.0786549981,"c":0.0787400197,"v":476421.5657161726,"t":1725026400}
+{"o":0.0787400197,"h":0.0787996206,"l":0.0766643158,"c":0.0772847383,"v":701521.9853823803,"t":1725030000}
+{"o":0.0772847383,"h":0.078012189,"l":0.0766368345,"c":0.0776518069,"v":506126.8996001479,"t":1725033600}
+{"o":0.0776518069,"h":0.0782205136,"l":0.07730213,"c":0.0779849709,"v":273680.7298396445,"t":1725037200}
+{"o":0.0779849709,"h":0.0799794588,"l":0.0779272732,"c":0.0794809695,"v":401422.1593776923,"t":1725040800}
+{"o":0.0794809695,"h":0.0794809695,"l":0.0785873747,"c":0.0788549506,"v":288269.6811229417,"t":1725044400}
+{"o":0.0788549506,"h":0.0792198053,"l":0.0786623825,"c":0.0791013281,"v":218564.2994790306,"t":1725048000}
+{"o":0.0791013281,"h":0.0794672502,"l":0.078971139,"c":0.0791395457,"v":188955.3901568601,"t":1725051600}
+{"o":0.0791395457,"h":0.0800233815,"l":0.0791086456,"c":0.0798362104,"v":280877.989382532,"t":1725055200}
+{"o":0.0798362104,"h":0.0803749267,"l":0.0797941381,"c":0.0800252157,"v":223074.3877753684,"t":1725058800}
+{"o":0.0800252157,"h":0.0807276357,"l":0.0799521826,"c":0.0802124907,"v":204963.6777250324,"t":1725062400}
+{"o":0.0802124907,"h":0.0803218228,"l":0.0799581237,"c":0.0799826717,"v":158118.4667990891,"t":1725066000}
+{"o":0.0799826717,"h":0.0800863482,"l":0.0797430412,"c":0.0800841691,"v":165489.6698633517,"t":1725069600}
+{"o":0.0800841691,"h":0.0805031285,"l":0.0800003509,"c":0.0801882015,"v":129181.6749132634,"t":1725073200}
+{"o":0.0801882015,"h":0.0804693449,"l":0.080144451,"c":0.0804106242,"v":98951.3871288486,"t":1725076800}
+{"o":0.0804106242,"h":0.0804106242,"l":0.07982162,"c":0.0798516716,"v":128294.9643528563,"t":1725080400}
+{"o":0.0798516716,"h":0.0802312549,"l":0.0796796498,"c":0.0800060733,"v":109822.3134480957,"t":1725084000}
+{"o":0.0800060733,"h":0.0801279705,"l":0.0796865944,"c":0.0798194149,"v":110189.0069922142,"t":1725087600}
+{"o":0.0798194149,"h":0.0799470271,"l":0.0788306184,"c":0.0788530874,"v":143315.1150179802,"t":1725091200}
+{"o":0.0788530874,"h":0.0793112342,"l":0.0784399352,"c":0.0792226669,"v":133699.0297880617,"t":1725094800}
+{"o":0.0792226669,"h":0.0797413342,"l":0.0791464413,"c":0.0795266662,"v":121575.1286053257,"t":1725098400}
+{"o":0.0795266662,"h":0.0796659356,"l":0.0793285393,"c":0.0794592404,"v":102286.8397274385,"t":1725102000}
+{"o":0.0794592404,"h":0.0796199837,"l":0.0792066866,"c":0.0793939152,"v":112389.29514771,"t":1725105600}
+{"o":0.0793939152,"h":0.0794971844,"l":0.0787493769,"c":0.0787784369,"v":194378.2341298984,"t":1725109200}
+{"o":0.0787784369,"h":0.0791776287,"l":0.0786317917,"c":0.0790077274,"v":148160.6944362982,"t":1725112800}
+{"o":0.0790077274,"h":0.0792483347,"l":0.0788132074,"c":0.0792040305,"v":124960.3525302911,"t":1725116400}
+{"o":0.0792040305,"h":0.0792725412,"l":0.0786719362,"c":0.0789314271,"v":136173.1117842361,"t":1725120000}
+{"o":0.0789314271,"h":0.0790543003,"l":0.078248511,"c":0.0787174378,"v":184324.8415233045,"t":1725123600}
+{"o":0.0787174378,"h":0.0791727663,"l":0.0784675876,"c":0.0785292948,"v":141310.7761448869,"t":1725127200}
+{"o":0.0785292948,"h":0.0785833259,"l":0.0780571382,"c":0.0782618077,"v":124947.3546962879,"t":1725130800}
+{"o":0.0782618077,"h":0.0786209033,"l":0.0779894454,"c":0.0785010223,"v":145544.7555329695,"t":1725134400}
+{"o":0.0785010223,"h":0.079050566,"l":0.0783412914,"c":0.0788283698,"v":138845.0904385542,"t":1725138000}
+{"o":0.0788283698,"h":0.0789982358,"l":0.0784779733,"c":0.0784994973,"v":114574.3335907166,"t":1725141600}
+{"o":0.0784994973,"h":0.0786539181,"l":0.0782071345,"c":0.0784790517,"v":102323.3010783323,"t":1725145200}
+{"o":0.0784790517,"h":0.0786384061,"l":0.078273329,"c":0.07849247,"v":136536.2534633812,"t":1725148800}
+{"o":0.07849247,"h":0.078577949,"l":0.0772735749,"c":0.0774733663,"v":219603.6189701036,"t":1725152400}
+{"o":0.0774733663,"h":0.0776843865,"l":0.0770298626,"c":0.0776802089,"v":246344.373999916,"t":1725156000}
+{"o":0.0776802089,"h":0.0779635376,"l":0.0775258569,"c":0.0777587451,"v":119618.3164628297,"t":1725159600}
+{"o":0.0777587451,"h":0.0777587451,"l":0.0773197832,"c":0.0775420548,"v":111361.2515855949,"t":1725163200}
+{"o":0.0775420548,"h":0.0776464967,"l":0.0759889861,"c":0.0762866434,"v":211295.6542968984,"t":1725166800}
+{"o":0.0762866434,"h":0.077001929,"l":0.0762441711,"c":0.0769395442,"v":144869.0024147755,"t":1725170400}
+{"o":0.0769395442,"h":0.0771229538,"l":0.0765816453,"c":0.0770104508,"v":168141.8501566252,"t":1725174000}
+{"o":0.0770104508,"h":0.0770290875,"l":0.0760599824,"c":0.0761713376,"v":162912.309172562,"t":1725177600}
+{"o":0.0761713376,"h":0.0766745162,"l":0.0759134218,"c":0.0760987615,"v":193402.5858656077,"t":1725181200}
+{"o":0.0760987615,"h":0.0761884389,"l":0.0755284884,"c":0.0756584497,"v":182600.2974237347,"t":1725184800}
+{"o":0.0756584497,"h":0.0765244213,"l":0.075498248,"c":0.0764772529,"v":175363.4163016657,"t":1725188400}
+{"o":0.0764772529,"h":0.076623197,"l":0.0758975392,"c":0.0759900122,"v":140097.812390915,"t":1725192000}
+{"o":0.0759900122,"h":0.0763391981,"l":0.0750075574,"c":0.0762853555,"v":218384.1903819178,"t":1725195600}
+{"o":0.0762853555,"h":0.0769158333,"l":0.0754052279,"c":0.0764591527,"v":391449.8589740403,"t":1725199200}
+{"o":0.0764591527,"h":0.0781785393,"l":0.0762672825,"c":0.0778683434,"v":373189.8066979314,"t":1725202800}
+{"o":0.0778683434,"h":0.0781253275,"l":0.0769632453,"c":0.0771237023,"v":233336.6076861095,"t":1725206400}
+{"o":0.0771237023,"h":0.0774335817,"l":0.0765039832,"c":0.0769282459,"v":204053.5981137351,"t":1725210000}
+{"o":0.0769282459,"h":0.0784404302,"l":0.0768007627,"c":0.0781476163,"v":288482.1693340751,"t":1725213600}
+{"o":0.0781476163,"h":0.0788196607,"l":0.0778348689,"c":0.0784377825,"v":263467.5323078248,"t":1725217200}
+{"o":0.0784377825,"h":0.0789443348,"l":0.0779618084,"c":0.0782557228,"v":356564.4816614072,"t":1725220800}
+{"o":0.0782557228,"h":0.0782978754,"l":0.0771855801,"c":0.0776154938,"v":186902.9904059448,"t":1725224400}
+{"o":0.0776154938,"h":0.077691692,"l":0.0742161124,"c":0.0748800212,"v":423193.3165275977,"t":1725228000}
+{"o":0.0748800212,"h":0.0756768619,"l":0.0739152725,"c":0.0745219581,"v":386787.0555146352,"t":1725231600}
+{"o":0.0745219581,"h":0.0755938755,"l":0.0743989624,"c":0.0751645991,"v":284551.087086445,"t":1725235200}
+{"o":0.0751645991,"h":0.0756607399,"l":0.0748872303,"c":0.0752429167,"v":229222.9095858834,"t":1725238800}
+{"o":0.0752429167,"h":0.0757809005,"l":0.0744982876,"c":0.0749774756,"v":227467.4384804949,"t":1725242400}
+{"o":0.0749774756,"h":0.0756973417,"l":0.074937725,"c":0.0755123645,"v":221636.1129759276,"t":1725246000}
+{"o":0.0755123645,"h":0.0757369761,"l":0.0738286439,"c":0.0739607399,"v":304002.550863226,"t":1725249600}
+{"o":0.0739607399,"h":0.0753754243,"l":0.0739269435,"c":0.0748829989,"v":270891.4875732295,"t":1725253200}
+{"o":0.0748829989,"h":0.0752368449,"l":0.0744151315,"c":0.074691959,"v":175303.8105685173,"t":1725256800}
+{"o":0.074691959,"h":0.0750340472,"l":0.073574242,"c":0.0740232649,"v":201888.140068463,"t":1725260400}
+{"o":0.0740232649,"h":0.0757444168,"l":0.0738058377,"c":0.0753311995,"v":303925.8544347477,"t":1725264000}
+{"o":0.0753311995,"h":0.076444658,"l":0.0748124132,"c":0.0763697121,"v":284082.3857654363,"t":1725267600}
+{"o":0.0763697121,"h":0.0770884157,"l":0.0761357288,"c":0.0765590808,"v":297929.3566224714,"t":1725271200}
+{"o":0.0765590808,"h":0.0769341996,"l":0.0762724825,"c":0.0764254777,"v":187722.9532773389,"t":1725274800}
+{"o":0.0764254777,"h":0.0768171138,"l":0.0761655295,"c":0.0764973674,"v":179143.2245114598,"t":1725278400}
+{"o":0.0764973674,"h":0.0768094999,"l":0.0758103927,"c":0.07584905,"v":180743.7613174086,"t":1725282000}
+{"o":0.07584905,"h":0.0772993164,"l":0.0754097273,"c":0.0770604499,"v":339335.4295929453,"t":1725285600}
+{"o":0.0770604499,"h":0.0773764176,"l":0.076753301,"c":0.0768673804,"v":245910.2120606502,"t":1725289200}
+{"o":0.0768673804,"h":0.0773654143,"l":0.0763917814,"c":0.0765021827,"v":227228.7826338094,"t":1725292800}
+{"o":0.0765021827,"h":0.0775071776,"l":0.0765021827,"c":0.0773137111,"v":246984.099324296,"t":1725296400}
+{"o":0.0773137111,"h":0.0776297396,"l":0.0768518133,"c":0.0772901133,"v":202648.3480248898,"t":1725300000}
+{"o":0.0772901133,"h":0.0774374527,"l":0.0770222241,"c":0.0771456385,"v":151526.5296159398,"t":1725303600}
+{"o":0.0771456385,"h":0.0782777989,"l":0.0769944333,"c":0.0780921346,"v":268512.4725618073,"t":1725307200}
+{"o":0.0780921346,"h":0.0783443099,"l":0.077623821,"c":0.0778171527,"v":274015.5960285415,"t":1725310800}
+{"o":0.0778171527,"h":0.0782498286,"l":0.0777036815,"c":0.078186052,"v":214448.120225904,"t":1725314400}
+{"o":0.078186052,"h":0.0785181962,"l":0.0780417984,"c":0.0782364266,"v":175443.2451907448,"t":1725318000}
+{"o":0.0782364266,"h":0.0784058011,"l":0.077812641,"c":0.0783208385,"v":197847.2446550337,"t":1725321600}
+{"o":0.0783208385,"h":0.0785861146,"l":0.0780013654,"c":0.0785581483,"v":212257.4622405466,"t":1725325200}
+{"o":0.0785581483,"h":0.0796879326,"l":0.0784968512,"c":0.0787437521,"v":349831.8499130214,"t":1725328800}
+{"o":0.0787437521,"h":0.0790007186,"l":0.0785112903,"c":0.0785966462,"v":225387.1912836342,"t":1725332400}
+{"o":0.0785966462,"h":0.0788128672,"l":0.0780217678,"c":0.0782674034,"v":292033.5288525484,"t":1725336000}
+{"o":0.0782674034,"h":0.0785739723,"l":0.0779965691,"c":0.0782988464,"v":183440.486629285,"t":1725339600}
+{"o":0.0782988464,"h":0.0783033883,"l":0.0774496807,"c":0.0775164304,"v":194109.9707138769,"t":1725343200}
+{"o":0.0775164304,"h":0.0781895379,"l":0.0775164304,"c":0.078048023,"v":154301.4333664629,"t":1725346800}
+{"o":0.078048023,"h":0.07807734,"l":0.0770063318,"c":0.0772601879,"v":238681.3589739147,"t":1725350400}
+{"o":0.0772601879,"h":0.0777255388,"l":0.0772305614,"c":0.0774583638,"v":180313.8220939339,"t":1725354000}
+{"o":0.0774583638,"h":0.0779439038,"l":0.0773570856,"c":0.0776496669,"v":161660.9301910314,"t":1725357600}
+{"o":0.0776496669,"h":0.0780069436,"l":0.0775215534,"c":0.0779037025,"v":164365.4058934411,"t":1725361200}
+{"o":0.0779037025,"h":0.0785957721,"l":0.0778696894,"c":0.0779699936,"v":228175.1270744653,"t":1725364800}
+{"o":0.0779699936,"h":0.0827710657,"l":0.0760806116,"c":0.0773608676,"v":396734.5531670057,"t":1725368400}
+{"o":0.0773608676,"h":0.0773608676,"l":0.0764736318,"c":0.0765932535,"v":387104.314523902,"t":1725372000}
+{"o":0.0765932535,"h":0.0768822421,"l":0.0757311456,"c":0.0762657514,"v":340067.6032614152,"t":1725375600}
+{"o":0.0762657514,"h":0.0767690327,"l":0.0760065964,"c":0.0764044042,"v":272713.688047125,"t":1725379200}
+{"o":0.0764044042,"h":0.0772645941,"l":0.0763467042,"c":0.0764979918,"v":294176.0765472366,"t":1725382800}
+{"o":0.0764979918,"h":0.0771473998,"l":0.0762820329,"c":0.0770029561,"v":264999.8493369815,"t":1725386400}
+{"o":0.0770029561,"h":0.0777273129,"l":0.0768780009,"c":0.0769695734,"v":296569.3231865728,"t":1725390000}
+{"o":0.0769695734,"h":0.0773475053,"l":0.0764753227,"c":0.0767594142,"v":224466.2674593254,"t":1725393600}
+{"o":0.0767594142,"h":0.0768281479,"l":0.0760226104,"c":0.0765055743,"v":235676.2067839607,"t":1725397200}
+{"o":0.0765055743,"h":0.0766430011,"l":0.0760727635,"c":0.0761315247,"v":150230.8842043442,"t":1725400800}
+{"o":0.0761315247,"h":0.0761772462,"l":0.0747428305,"c":0.0750087802,"v":289048.6112963302,"t":1725404400}
+{"o":0.0750087802,"h":0.0757550583,"l":0.0729425898,"c":0.0744447271,"v":331939.2670049237,"t":1725408000}
+{"o":0.0744447271,"h":0.0750046299,"l":0.0720595055,"c":0.074589355,"v":772107.1621778494,"t":1725411600}
+{"o":0.074589355,"h":0.0750088775,"l":0.0742070166,"c":0.0747522505,"v":236512.5783862387,"t":1725415200}
+{"o":0.0747522505,"h":0.075248743,"l":0.0747005387,"c":0.0750712544,"v":176256.3300342019,"t":1725418800}
+{"o":0.0750712544,"h":0.075223428,"l":0.0746096689,"c":0.0751517004,"v":160992.2527250842,"t":1725422400}
+{"o":0.0751517004,"h":0.0751517004,"l":0.0744112764,"c":0.0745405013,"v":178047.695886945,"t":1725426000}
+{"o":0.0745405013,"h":0.0757558305,"l":0.0745405013,"c":0.0753548706,"v":248020.6951957129,"t":1725429600}
+{"o":0.0753548706,"h":0.0772405125,"l":0.0753259005,"c":0.0765792706,"v":427378.527594533,"t":1725433200}
+{"o":0.0765792706,"h":0.0768421543,"l":0.0762781982,"c":0.0763848399,"v":205524.8535832846,"t":1725436800}
+{"o":0.0763848399,"h":0.0768476467,"l":0.076160637,"c":0.076165494,"v":178461.3411984285,"t":1725440400}
+{"o":0.076165494,"h":0.0763364978,"l":0.0755125896,"c":0.0755632222,"v":224800.697525446,"t":1725444000}
+{"o":0.0755632222,"h":0.0760271212,"l":0.0753170784,"c":0.0755449572,"v":185568.9569270866,"t":1725447600}
+{"o":0.0755449572,"h":0.0761705268,"l":0.0752166321,"c":0.0756296508,"v":261469.6485630382,"t":1725451200}
+{"o":0.0756296508,"h":0.0761078347,"l":0.0751932164,"c":0.0760157495,"v":333901.7262350292,"t":1725454800}
+{"o":0.0760157495,"h":0.0785797757,"l":0.0756196414,"c":0.078121925,"v":591857.2369418791,"t":1725458400}
+{"o":0.078121925,"h":0.0789028559,"l":0.0774741817,"c":0.0786715702,"v":528838.1024013595,"t":1725462000}
+{"o":0.0786715702,"h":0.0793751252,"l":0.0780113278,"c":0.0787336721,"v":433040.4567183018,"t":1725465600}
+{"o":0.0787336721,"h":0.0788737552,"l":0.0779574705,"c":0.0779667537,"v":291244.1438508104,"t":1725469200}
+{"o":0.0779667537,"h":0.0785079325,"l":0.0779607157,"c":0.0782116309,"v":248200.5149054419,"t":1725472800}
+{"o":0.0782116309,"h":0.0787021489,"l":0.078023171,"c":0.0783364415,"v":209815.6753764614,"t":1725476400}
+{"o":0.0783364415,"h":0.0788523657,"l":0.0781187802,"c":0.0787170509,"v":209812.9874320368,"t":1725480000}
+{"o":0.0787170509,"h":0.079055729,"l":0.0785429568,"c":0.0789328301,"v":166555.3466406138,"t":1725483600}
+{"o":0.0789328301,"h":0.0791772033,"l":0.0784652474,"c":0.0788321402,"v":195530.3144261564,"t":1725487200}
+{"o":0.0788321402,"h":0.0789949879,"l":0.078337484,"c":0.0785271528,"v":169335.3006663184,"t":1725490800}
+{"o":0.0785271528,"h":0.0790069554,"l":0.0781342984,"c":0.0781364095,"v":185678.3488652094,"t":1725494400}
+{"o":0.0781364095,"h":0.0789431821,"l":0.0781364095,"c":0.0786820964,"v":184929.0377182137,"t":1725498000}
+{"o":0.0786820964,"h":0.0788659972,"l":0.0781813377,"c":0.0782423404,"v":232161.1214004747,"t":1725501600}
+{"o":0.0782423404,"h":0.0782423404,"l":0.0771846592,"c":0.0773719951,"v":276267.5257244815,"t":1725505200}
+{"o":0.0773719951,"h":0.0789281628,"l":0.0772033413,"c":0.0784714268,"v":216115.6374068271,"t":1725508800}
+{"o":0.0784714268,"h":0.0785573207,"l":0.0777199547,"c":0.0778141063,"v":207456.4415068786,"t":1725512400}
+{"o":0.0778141063,"h":0.0779749684,"l":0.0769209825,"c":0.0776384371,"v":219559.7726306375,"t":1725516000}
+{"o":0.0776384371,"h":0.0783912588,"l":0.0775857218,"c":0.0782471644,"v":177757.6969019745,"t":1725519600}
+{"o":0.0782471644,"h":0.0786705791,"l":0.0778051523,"c":0.0780460634,"v":184674.1601660954,"t":1725523200}
+{"o":0.0780460634,"h":0.0781064727,"l":0.0774293135,"c":0.077755503,"v":175875.4565782938,"t":1725526800}
+{"o":0.077755503,"h":0.0780603545,"l":0.0774743746,"c":0.0779215922,"v":193566.1377675202,"t":1725530400}
+{"o":0.0779215922,"h":0.0782915896,"l":0.0776405565,"c":0.0780965817,"v":161342.6396812512,"t":1725534000}
+{"o":0.0780965817,"h":0.0788476068,"l":0.0775367334,"c":0.0784112687,"v":335252.2805689762,"t":1725537600}
+{"o":0.0784112687,"h":0.0793194963,"l":0.0782819972,"c":0.0790915933,"v":418906.2230959071,"t":1725541200}
+{"o":0.0790915933,"h":0.0795905714,"l":0.0775410394,"c":0.0775443518,"v":500040.5888490643,"t":1725544800}
+{"o":0.0775443518,"h":0.077806348,"l":0.0763280345,"c":0.0767852213,"v":495525.273237341,"t":1725548400}
+{"o":0.0767852213,"h":0.0770899277,"l":0.0761049807,"c":0.076461752,"v":328091.7668309982,"t":1725552000}
+{"o":0.076461752,"h":0.0769202971,"l":0.0762088799,"c":0.0768637839,"v":294149.2542245902,"t":1725555600}
+{"o":0.0768637839,"h":0.0770765048,"l":0.0764541863,"c":0.0767538044,"v":258925.4594668331,"t":1725559200}
+{"o":0.0767538044,"h":0.0767969715,"l":0.0749548487,"c":0.0754941186,"v":458774.6534261316,"t":1725562800}
+{"o":0.0754941186,"h":0.0758409986,"l":0.0752574965,"c":0.0754337167,"v":211445.6724180126,"t":1725566400}
+{"o":0.0754337167,"h":0.0762320777,"l":0.0754131414,"c":0.0761027932,"v":224888.5414649491,"t":1725570000}
+{"o":0.0761027932,"h":0.0763423316,"l":0.0754797026,"c":0.0761602956,"v":170633.6190557472,"t":1725573600}
+{"o":0.0761602956,"h":0.0762604527,"l":0.0758684475,"c":0.0760636192,"v":157147.0939653934,"t":1725577200}
+{"o":0.0760636192,"h":0.0763423815,"l":0.0756125671,"c":0.076099266,"v":201391.6076417428,"t":1725580800}
+{"o":0.076099266,"h":0.0767933885,"l":0.0756958406,"c":0.0765790544,"v":198824.0212513252,"t":1725584400}
+{"o":0.0765790544,"h":0.0773013231,"l":0.0763938912,"c":0.0771504775,"v":208626.9282157581,"t":1725588000}
+{"o":0.0771504775,"h":0.0773407884,"l":0.0768272708,"c":0.0768272708,"v":196644.2428858639,"t":1725591600}
+{"o":0.0768272708,"h":0.0771206579,"l":0.076642831,"c":0.0766763492,"v":176144.466089377,"t":1725595200}
+{"o":0.0766763492,"h":0.0768331543,"l":0.0761499668,"c":0.0765568237,"v":177146.6021030113,"t":1725598800}
+{"o":0.0765568237,"h":0.0766761391,"l":0.0762532327,"c":0.0765662295,"v":146594.700971903,"t":1725602400}
+{"o":0.0765662295,"h":0.0765941477,"l":0.0742330432,"c":0.0753210767,"v":320684.6908232508,"t":1725606000}
+{"o":0.0753210767,"h":0.0759190056,"l":0.0752437002,"c":0.0755327785,"v":195281.9136681981,"t":1725609600}
+{"o":0.0755327785,"h":0.076167144,"l":0.0754252454,"c":0.0760689143,"v":165099.2195181219,"t":1725613200}
+{"o":0.0760689143,"h":0.07704676,"l":0.0760447757,"c":0.0766994386,"v":241406.3265738796,"t":1725616800}
+{"o":0.0766994386,"h":0.0768177894,"l":0.0763077599,"c":0.076592103,"v":224644.6975370821,"t":1725620400}
+{"o":0.076592103,"h":0.0788511885,"l":0.0762612384,"c":0.0785234347,"v":689284.7793380698,"t":1725624000}
+{"o":0.0785234347,"h":0.0789450551,"l":0.0765519823,"c":0.0769613367,"v":607588.5099886861,"t":1725627600}
+{"o":0.0769613367,"h":0.0769613367,"l":0.0752570243,"c":0.07587091,"v":761289.2009798093,"t":1725631200}
+{"o":0.07587091,"h":0.076407685,"l":0.0744527113,"c":0.0752672373,"v":647030.122692398,"t":1725634800}
+{"o":0.0752672373,"h":0.0753988584,"l":0.0736013587,"c":0.0742996683,"v":743754.5135983892,"t":1725638400}
+{"o":0.0742996683,"h":0.0751691172,"l":0.0737353983,"c":0.0744857506,"v":456469.5035278464,"t":1725642000}
+{"o":0.0744857506,"h":0.0745783839,"l":0.0732951805,"c":0.0733735609,"v":420597.5819353157,"t":1725645600}
+{"o":0.0733735609,"h":0.0740951761,"l":0.0726965098,"c":0.0735062476,"v":513617.0573390015,"t":1725649200}
+{"o":0.0735062476,"h":0.0740316763,"l":0.0710460739,"c":0.0712609991,"v":597033.3878421669,"t":1725652800}
+{"o":0.0712609991,"h":0.0733149724,"l":0.0708925676,"c":0.0733149724,"v":491558.4582058577,"t":1725656400}
+{"o":0.0733149724,"h":0.0737100177,"l":0.0728715004,"c":0.0733044713,"v":223533.7796830661,"t":1725660000}
+{"o":0.0733044713,"h":0.0736354139,"l":0.0732209929,"c":0.0735156825,"v":177450.0308287159,"t":1725663600}
+{"o":0.0735156825,"h":0.0739132193,"l":0.0733800367,"c":0.0734548168,"v":242338.312011453,"t":1725667200}
+{"o":0.0734548168,"h":0.0736076504,"l":0.072982929,"c":0.0732159728,"v":173551.0454841083,"t":1725670800}
+{"o":0.0732159728,"h":0.073723141,"l":0.0731107618,"c":0.0735553181,"v":149807.1690845586,"t":1725674400}
+{"o":0.0735553181,"h":0.0737606792,"l":0.0734968185,"c":0.0735835755,"v":132926.5739169037,"t":1725678000}
+{"o":0.0735835755,"h":0.0741998179,"l":0.0735416199,"c":0.0741716944,"v":174806.8652781088,"t":1725681600}
+{"o":0.0741716944,"h":0.0748184217,"l":0.0741061843,"c":0.0746139492,"v":208462.4717136263,"t":1725685200}
+{"o":0.0746139492,"h":0.0749413169,"l":0.0745394713,"c":0.0748931675,"v":170702.9589239878,"t":1725688800}
+{"o":0.0748931675,"h":0.0755437676,"l":0.074724959,"c":0.0750363546,"v":188628.1544298278,"t":1725692400}
+{"o":0.0750363546,"h":0.0751293205,"l":0.0745825504,"c":0.074929805,"v":155234.7185874184,"t":1725696000}
+{"o":0.074929805,"h":0.0750593847,"l":0.0745478002,"c":0.0747394929,"v":131144.8527102761,"t":1725699600}
+{"o":0.0747394929,"h":0.0749893764,"l":0.0746068581,"c":0.0746068581,"v":138952.3283851795,"t":1725703200}
+{"o":0.0746068581,"h":0.074935532,"l":0.0745080827,"c":0.0746654119,"v":131756.5514621427,"t":1725706800}
+{"o":0.0746654119,"h":0.0751309175,"l":0.0746654119,"c":0.0749010358,"v":137788.8125269149,"t":1725710400}
+{"o":0.0749010358,"h":0.0751311815,"l":0.0742697024,"c":0.0747317354,"v":197630.7420090898,"t":1725714000}
+{"o":0.0747317354,"h":0.0752214245,"l":0.0746593475,"c":0.075188114,"v":189365.4355058092,"t":1725717600}
+{"o":0.075188114,"h":0.076126306,"l":0.075188114,"c":0.0757583728,"v":303554.6714394465,"t":1725721200}
+{"o":0.0757583728,"h":0.0759588915,"l":0.0749371731,"c":0.074980684,"v":235712.4921376554,"t":1725724800}
+{"o":0.074980684,"h":0.0752370132,"l":0.0744051554,"c":0.0745678247,"v":251874.2328000955,"t":1725728400}
+{"o":0.0745678247,"h":0.0752194852,"l":0.0742350308,"c":0.075008769,"v":239443.1946342151,"t":1725732000}
+{"o":0.075008769,"h":0.0757659909,"l":0.074958703,"c":0.0754539569,"v":179235.1429747448,"t":1725735600}
+{"o":0.0754539569,"h":0.0755248111,"l":0.0748485406,"c":0.0748485406,"v":148698.2624546303,"t":1725739200}
+{"o":0.0748485406,"h":0.0751838317,"l":0.0744975265,"c":0.0746104428,"v":157688.4233727512,"t":1725742800}
+{"o":0.0746104428,"h":0.0748432098,"l":0.0740257118,"c":0.0745408151,"v":140188.3531458019,"t":1725746400}
+{"o":0.0745408151,"h":0.0751695588,"l":0.0743338649,"c":0.075094978,"v":120628.9644955001,"t":1725750000}
+{"o":0.075094978,"h":0.0752298064,"l":0.0746099936,"c":0.0749903697,"v":145089.4138526942,"t":1725753600}
+{"o":0.0749903697,"h":0.0754267568,"l":0.0749606619,"c":0.0752151464,"v":135864.6104294959,"t":1725757200}
+{"o":0.0752151464,"h":0.0755093742,"l":0.0751901697,"c":0.0753752273,"v":140906.4931004322,"t":1725760800}
+{"o":0.0753752273,"h":0.075560719,"l":0.0751544859,"c":0.0754162606,"v":114435.3167427023,"t":1725764400}
+{"o":0.0754162606,"h":0.0756903292,"l":0.0752931452,"c":0.0755353351,"v":122300.4297936408,"t":1725768000}
+{"o":0.0755353351,"h":0.0755423368,"l":0.0751760748,"c":0.0751760748,"v":151932.864270508,"t":1725771600}
+{"o":0.0751760748,"h":0.0755703527,"l":0.0751738165,"c":0.0754805765,"v":97262.8923331086,"t":1725775200}
+{"o":0.0754805765,"h":0.0764894677,"l":0.0754462588,"c":0.0761946312,"v":185635.1839738369,"t":1725778800}
+{"o":0.0761946312,"h":0.0763620335,"l":0.0759515124,"c":0.076316041,"v":205235.9073819515,"t":1725782400}
+{"o":0.076316041,"h":0.0770078297,"l":0.0762340544,"c":0.0762643842,"v":229940.4431226352,"t":1725786000}
+{"o":0.0762643842,"h":0.0768733828,"l":0.076229008,"c":0.0768171109,"v":152555.0913289481,"t":1725789600}
+{"o":0.0768171109,"h":0.07698715,"l":0.0764438402,"c":0.0764924012,"v":145156.6104756593,"t":1725793200}
+{"o":0.0764924012,"h":0.0765943362,"l":0.0756363614,"c":0.0757062554,"v":186226.9689496969,"t":1725796800}
+{"o":0.0757062554,"h":0.0758944968,"l":0.0754490946,"c":0.0758416837,"v":174214.9205708065,"t":1725800400}
+{"o":0.0758416837,"h":0.0759343834,"l":0.0750316609,"c":0.0750316609,"v":267760.5385935783,"t":1725804000}
+{"o":0.0750316609,"h":0.0752497376,"l":0.0744539119,"c":0.0745281212,"v":413552.1178711893,"t":1725807600}
+{"o":0.0745281212,"h":0.0754683566,"l":0.0744611499,"c":0.0751129677,"v":194214.1433530295,"t":1725811200}
+{"o":0.0751129677,"h":0.0760314877,"l":0.0750972256,"c":0.0759968368,"v":177821.7498382688,"t":1725814800}
+{"o":0.0759968368,"h":0.0760531274,"l":0.0756115308,"c":0.0757274094,"v":159974.8077660222,"t":1725818400}
+{"o":0.0757274094,"h":0.0759044899,"l":0.0755012803,"c":0.0756693891,"v":125750.155758226,"t":1725822000}
+{"o":0.0756693891,"h":0.0758132008,"l":0.0754652773,"c":0.075729107,"v":113718.6362915734,"t":1725825600}
+{"o":0.075729107,"h":0.076373196,"l":0.0757207102,"c":0.0759551615,"v":224806.9103791144,"t":1725829200}
+{"o":0.0759551615,"h":0.0774249464,"l":0.0757053726,"c":0.0760504424,"v":458074.4364602726,"t":1725832800}
+{"o":0.0760504424,"h":0.0766347473,"l":0.0759667643,"c":0.0765241923,"v":186827.9901580557,"t":1725836400}
+{"o":0.0765241923,"h":0.0770536349,"l":0.0759586868,"c":0.0765197203,"v":237711.8027229914,"t":1725840000}
+{"o":0.0765197203,"h":0.0769403819,"l":0.0759950086,"c":0.076336875,"v":240884.363894411,"t":1725843600}
+{"o":0.076336875,"h":0.076412176,"l":0.0754843848,"c":0.0760524067,"v":207363.4054712994,"t":1725847200}
+{"o":0.0760524067,"h":0.0760667866,"l":0.0752305674,"c":0.0756289006,"v":186432.2339621086,"t":1725850800}
+{"o":0.0756289006,"h":0.0757473979,"l":0.0752122713,"c":0.0754295876,"v":144779.4335337697,"t":1725854400}
+{"o":0.0754295876,"h":0.075569507,"l":0.0749836101,"c":0.0751539198,"v":147492.2165703296,"t":1725858000}
+{"o":0.0751539198,"h":0.0757061612,"l":0.0750763717,"c":0.0756401514,"v":192948.7364379416,"t":1725861600}
+{"o":0.0756401514,"h":0.0760778663,"l":0.0753845172,"c":0.0760482585,"v":155304.469691406,"t":1725865200}
+{"o":0.0760482585,"h":0.0765718704,"l":0.0759726199,"c":0.0763976206,"v":220094.9876828039,"t":1725868800}
+{"o":0.0763976206,"h":0.0770234261,"l":0.0760439301,"c":0.0761449201,"v":217559.3321110111,"t":1725872400}
+{"o":0.0761449201,"h":0.0766674648,"l":0.0759800945,"c":0.0763591952,"v":160050.6662580176,"t":1725876000}
+{"o":0.0763591952,"h":0.076428762,"l":0.0759684953,"c":0.0761018714,"v":141374.1276354945,"t":1725879600}
+{"o":0.0761018714,"h":0.0761516252,"l":0.0755748485,"c":0.0760275863,"v":218634.2252763072,"t":1725883200}
+{"o":0.0760275863,"h":0.0765723566,"l":0.0756726107,"c":0.0762976575,"v":305371.1500797975,"t":1725886800}
+{"o":0.0762976575,"h":0.076521171,"l":0.0746758546,"c":0.0747989056,"v":393420.4133109785,"t":1725890400}
+{"o":0.0747989056,"h":0.07565084,"l":0.0746741398,"c":0.0754975973,"v":302793.2921680178,"t":1725894000}
+{"o":0.0754975973,"h":0.0786762084,"l":0.0754207784,"c":0.0780158284,"v":597800.1766407893,"t":1725897600}
+{"o":0.0780158284,"h":0.0787225348,"l":0.0779029637,"c":0.078137153,"v":418424.8881588798,"t":1725901200}
+{"o":0.078137153,"h":0.0784911042,"l":0.0777755704,"c":0.0783394906,"v":325733.2226680632,"t":1725904800}
+{"o":0.0783394906,"h":0.0794962396,"l":0.0782380697,"c":0.0793902209,"v":302585.4968113154,"t":1725908400}
+{"o":0.0793902209,"h":0.0795645675,"l":0.0786489865,"c":0.0792133572,"v":238238.8899630564,"t":1725912000}
+{"o":0.0792133572,"h":0.0805969464,"l":0.0790813372,"c":0.0794662416,"v":450851.0750149552,"t":1725915600}
+{"o":0.0794662416,"h":0.0797900278,"l":0.0787743607,"c":0.079052636,"v":264428.5748337018,"t":1725919200}
+{"o":0.079052636,"h":0.0795327423,"l":0.0787857101,"c":0.079423479,"v":203292.7272472529,"t":1725922800}
+{"o":0.079423479,"h":0.0795156834,"l":0.0784768221,"c":0.0788136819,"v":228050.8271902757,"t":1725926400}
+{"o":0.0788136819,"h":0.0789101569,"l":0.0781835928,"c":0.0783942424,"v":170648.3816425484,"t":1725930000}
+{"o":0.0783942424,"h":0.0785513562,"l":0.0780981604,"c":0.0784539597,"v":142503.3633821438,"t":1725933600}
+{"o":0.0784539597,"h":0.0785118319,"l":0.0780848326,"c":0.0781573327,"v":164505.4714066435,"t":1725937200}
+{"o":0.0781573327,"h":0.0785084657,"l":0.0779327961,"c":0.0781750956,"v":139165.1587189773,"t":1725940800}
+{"o":0.0781750956,"h":0.0791400221,"l":0.0781276956,"c":0.0791400221,"v":137031.1351079172,"t":1725944400}
+{"o":0.0791400221,"h":0.0791400221,"l":0.0786477899,"c":0.0787463948,"v":130590.4792469997,"t":1725948000}
+{"o":0.0787463948,"h":0.079549319,"l":0.0786256343,"c":0.079378418,"v":211931.4582776662,"t":1725951600}
+{"o":0.079378418,"h":0.0796770926,"l":0.0790358591,"c":0.0791813606,"v":188871.3057701277,"t":1725955200}
+{"o":0.0791813606,"h":0.0793894677,"l":0.078932071,"c":0.0791034245,"v":140905.4297334446,"t":1725958800}
+{"o":0.0791034245,"h":0.0794756936,"l":0.0788245233,"c":0.079340894,"v":158212.887044141,"t":1725962400}
+{"o":0.079340894,"h":0.0796067009,"l":0.0791441994,"c":0.0795163987,"v":143989.5409905726,"t":1725966000}
+{"o":0.0795163987,"h":0.0797205483,"l":0.0789813683,"c":0.0790350785,"v":161867.2566240852,"t":1725969600}
+{"o":0.0790350785,"h":0.0790978965,"l":0.0784166675,"c":0.0788233083,"v":262307.9623229972,"t":1725973200}
+{"o":0.0788233083,"h":0.0799757762,"l":0.078626656,"c":0.0794612493,"v":416014.9123261567,"t":1725976800}
+{"o":0.0794612493,"h":0.095039666,"l":0.0788939883,"c":0.0840464504,"v":335025.6301627868,"t":1725980400}
+{"o":0.0840464504,"h":0.0863888334,"l":0.0837882579,"c":0.085787212,"v":272478.8081728939,"t":1725984000}
+{"o":0.085787212,"h":0.087351045,"l":0.085725883,"c":0.0866324939,"v":290920.1887632928,"t":1725987600}
+{"o":0.0866324939,"h":0.0880298709,"l":0.0866324939,"c":0.0872900554,"v":452325.159942274,"t":1725991200}
+{"o":0.0872900554,"h":0.0874132848,"l":0.0866556064,"c":0.0871941958,"v":300495.3610257755,"t":1725994800}
+{"o":0.0871941958,"h":0.0878016279,"l":0.0865876549,"c":0.0865876549,"v":226899.0797622633,"t":1725998400}
+{"o":0.0865876549,"h":0.0868274097,"l":0.0862513677,"c":0.0863890917,"v":212761.2550429197,"t":1726002000}
+{"o":0.0863890917,"h":0.086844228,"l":0.0862327261,"c":0.0867629959,"v":183203.9706351627,"t":1726005600}
+{"o":0.0867629959,"h":0.0868429985,"l":0.0863792731,"c":0.0865329132,"v":127371.6546466446,"t":1726009200}
+{"o":0.0865329132,"h":0.0867116089,"l":0.0862213998,"c":0.0864892197,"v":168429.4148273269,"t":1726012800}
+{"o":0.0864892197,"h":0.0871239801,"l":0.0850527998,"c":0.0853518009,"v":350636.9981925945,"t":1726016400}
+{"o":0.0853518009,"h":0.0859977533,"l":0.0853078847,"c":0.0857077908,"v":230395.3373639913,"t":1726020000}
+{"o":0.0857077908,"h":0.0863655332,"l":0.085284506,"c":0.0856960059,"v":183862.0234499697,"t":1726023600}
+{"o":0.0856960059,"h":0.086647435,"l":0.0843958562,"c":0.0855111465,"v":253433.7510678228,"t":1726027200}
+{"o":0.0855111465,"h":0.0855392947,"l":0.08478255,"c":0.0849259056,"v":198616.730863292,"t":1726030800}
+{"o":0.0849259056,"h":0.0861065715,"l":0.0847551349,"c":0.0853400799,"v":200653.4967744415,"t":1726034400}
+{"o":0.0853400799,"h":0.085926033,"l":0.0852759001,"c":0.085846286,"v":222606.6338980932,"t":1726038000}
+{"o":0.085846286,"h":0.0858530405,"l":0.0848740389,"c":0.0851243713,"v":232699.851057678,"t":1726041600}
+{"o":0.0851243713,"h":0.0858718114,"l":0.0850128574,"c":0.0854761359,"v":176371.2395895969,"t":1726045200}
+{"o":0.0854761359,"h":0.0854780548,"l":0.0839911465,"c":0.0851185567,"v":212215.8923052072,"t":1726048800}
+{"o":0.0851185567,"h":0.0859238542,"l":0.0851185567,"c":0.0857208665,"v":198168.1580729503,"t":1726052400}
+{"o":0.0857208665,"h":0.0862221297,"l":0.0849655391,"c":0.0857936012,"v":437343.3913382379,"t":1726056000}
+{"o":0.0857936012,"h":0.0871899972,"l":0.0834327733,"c":0.0841275784,"v":469500.683231767,"t":1726059600}
+{"o":0.0841275784,"h":0.0851895107,"l":0.0832050093,"c":0.0846808983,"v":418482.1629191647,"t":1726063200}
+{"o":0.0846808983,"h":0.0864503219,"l":0.0843175231,"c":0.085665363,"v":420611.3106857092,"t":1726066800}
+{"o":0.085665363,"h":0.0865249553,"l":0.0856118799,"c":0.0862221979,"v":369151.894232168,"t":1726070400}
+{"o":0.0862221979,"h":0.0871794838,"l":0.0856582556,"c":0.0864311603,"v":370802.8983885383,"t":1726074000}
+{"o":0.0864311603,"h":0.0867539203,"l":0.0853843199,"c":0.0859092092,"v":348959.0978488189,"t":1726077600}
+{"o":0.0859092092,"h":0.0863439343,"l":0.0855190494,"c":0.08620848,"v":259495.1670045564,"t":1726081200}
+{"o":0.08620848,"h":0.0864649644,"l":0.0859598299,"c":0.0861298005,"v":178478.2374739196,"t":1726084800}
+{"o":0.0861298005,"h":0.0863327291,"l":0.0857418566,"c":0.0859770873,"v":195155.8767896203,"t":1726088400}
+{"o":0.0859770873,"h":0.0861275602,"l":0.085831567,"c":0.0860833051,"v":142207.5669397383,"t":1726092000}
+{"o":0.0860833051,"h":0.0862893155,"l":0.0858919169,"c":0.0860230353,"v":136235.57556541,"t":1726095600}
+{"o":0.0860230353,"h":0.0872088456,"l":0.0859807656,"c":0.0867827042,"v":279132.8217027213,"t":1726099200}
+{"o":0.0867827042,"h":0.0885727936,"l":0.0865389537,"c":0.0878824086,"v":199534.191630509,"t":1726102800}
+{"o":0.0878824086,"h":0.0886941897,"l":0.0872569263,"c":0.0877371472,"v":290602.9410845812,"t":1726106400}
+{"o":0.0877371472,"h":0.0881167051,"l":0.0875092362,"c":0.0878847564,"v":218257.6450491501,"t":1726110000}
+{"o":0.0878847564,"h":0.0882731211,"l":0.0875088378,"c":0.0876197148,"v":172942.0614684772,"t":1726113600}
+{"o":0.0876197148,"h":0.0877929652,"l":0.0871317974,"c":0.0874171994,"v":188145.7738826401,"t":1726117200}
+{"o":0.0874171994,"h":0.0883740375,"l":0.0870180954,"c":0.0871927942,"v":140877.2275762291,"t":1726120800}
+{"o":0.0871927942,"h":0.0876106015,"l":0.0870964086,"c":0.0874196064,"v":190729.8539249298,"t":1726124400}
+{"o":0.0874196064,"h":0.0877183639,"l":0.0869174416,"c":0.0870306221,"v":199870.5235510459,"t":1726128000}
+{"o":0.0870306221,"h":0.0871086123,"l":0.0866718561,"c":0.08670074,"v":149555.9811559028,"t":1726131600}
+{"o":0.08670074,"h":0.0869569133,"l":0.0865652869,"c":0.0866340365,"v":155475.9989465339,"t":1726135200}
+{"o":0.0866340365,"h":0.0871019789,"l":0.0854386968,"c":0.0857806924,"v":183626.5663226683,"t":1726138800}
+{"o":0.0857806924,"h":0.0860559937,"l":0.0853253507,"c":0.0853813896,"v":217428.3968575495,"t":1726142400}
+{"o":0.0853813896,"h":0.0859800262,"l":0.0852412661,"c":0.0855967703,"v":244075.9338869908,"t":1726146000}
+{"o":0.0855967703,"h":0.0870811411,"l":0.0850666724,"c":0.0851004287,"v":332624.2322912511,"t":1726149600}
+{"o":0.0851004287,"h":0.0861570683,"l":0.0845120616,"c":0.0848914291,"v":334927.3191461908,"t":1726153200}
+{"o":0.0848914291,"h":0.0857310499,"l":0.0848613551,"c":0.0856587997,"v":263569.7573722643,"t":1726156800}
+{"o":0.0856587997,"h":0.0861428292,"l":0.0854809822,"c":0.0860482507,"v":263495.039782047,"t":1726160400}
+{"o":0.0860482507,"h":0.0862921614,"l":0.0856141216,"c":0.0859283594,"v":231969.3794504216,"t":1726164000}
+{"o":0.0859283594,"h":0.0863206168,"l":0.0858428784,"c":0.0862689384,"v":215255.3059054115,"t":1726167600}
+{"o":0.0862689384,"h":0.0866138931,"l":0.085882686,"c":0.0863567637,"v":341141.1693413353,"t":1726171200}
+{"o":0.0863567637,"h":0.0867350324,"l":0.0859795234,"c":0.0861651075,"v":233512.8173453693,"t":1726174800}
+{"o":0.0861651075,"h":0.0871108301,"l":0.0861370053,"c":0.086710125,"v":181752.5441599523,"t":1726178400}
+{"o":0.086710125,"h":0.0867640471,"l":0.0864040942,"c":0.0864875548,"v":271277.4963686602,"t":1726182000}
+{"o":0.0864875548,"h":0.0866041793,"l":0.0860952943,"c":0.0861729079,"v":205942.5265550921,"t":1726185600}
+{"o":0.0861729079,"h":0.0864272262,"l":0.0854263853,"c":0.0859269447,"v":172261.0238767859,"t":1726189200}
+{"o":0.0859269447,"h":0.0860636926,"l":0.0856248793,"c":0.0858703635,"v":305031.6070637134,"t":1726192800}
+{"o":0.0858703635,"h":0.086031234,"l":0.0856458126,"c":0.0856801849,"v":216988.1385362249,"t":1726196400}
+{"o":0.0856801849,"h":0.0859226815,"l":0.0855026083,"c":0.0856083825,"v":135614.1314733503,"t":1726200000}
+{"o":0.0856083825,"h":0.0859602984,"l":0.0855900334,"c":0.0858901689,"v":121364.8982238639,"t":1726203600}
+{"o":0.0858901689,"h":0.0866419829,"l":0.0852773285,"c":0.0860215041,"v":108662.4907696084,"t":1726207200}
+{"o":0.0860215041,"h":0.0865656029,"l":0.0859968353,"c":0.0865204668,"v":166688.6325360663,"t":1726210800}
+{"o":0.0865204668,"h":0.0865970424,"l":0.0860430076,"c":0.0860831234,"v":134731.6784194162,"t":1726214400}
+{"o":0.0860831234,"h":0.0864206765,"l":0.0859141383,"c":0.085930868,"v":117495.2072185087,"t":1726218000}
+{"o":0.085930868,"h":0.0863872291,"l":0.0856331497,"c":0.086248274,"v":186158.8024173953,"t":1726221600}
+{"o":0.086248274,"h":0.0869159598,"l":0.085209449,"c":0.0858943429,"v":238407.4290762743,"t":1726225200}
+{"o":0.0858943429,"h":0.0862708149,"l":0.0853036604,"c":0.0860273936,"v":306002.3815916363,"t":1726228800}
+{"o":0.0860273936,"h":0.0862594272,"l":0.0856189997,"c":0.0861547285,"v":253606.9941584246,"t":1726232400}
+{"o":0.0861547285,"h":0.0869454574,"l":0.0857452959,"c":0.0869320474,"v":317845.0742200256,"t":1726236000}
+{"o":0.0869320474,"h":0.089186957,"l":0.0862329286,"c":0.0880933122,"v":497271.2868932154,"t":1726239600}
+{"o":0.0880933122,"h":0.0889121784,"l":0.0876762621,"c":0.0879940057,"v":412954.3567465808,"t":1726243200}
+{"o":0.0879940057,"h":0.0888105678,"l":0.0879674539,"c":0.0884644702,"v":431680.7859865758,"t":1726246800}
+{"o":0.0884644702,"h":0.0891332537,"l":0.0878416686,"c":0.0884706421,"v":363961.6510879403,"t":1726250400}
+{"o":0.0884706421,"h":0.0888164045,"l":0.088346027,"c":0.08867902,"v":249605.4223254656,"t":1726254000}
+{"o":0.08867902,"h":0.0892025443,"l":0.0886080727,"c":0.0887868793,"v":238742.1986372287,"t":1726257600}
+{"o":0.0887868793,"h":0.0897162388,"l":0.0883520548,"c":0.0892121064,"v":289445.4708698008,"t":1726261200}
+{"o":0.0892121064,"h":0.0898487069,"l":0.0892121064,"c":0.0895412771,"v":219574.6004400766,"t":1726264800}
+{"o":0.0895412771,"h":0.0896022728,"l":0.0888973828,"c":0.0893165465,"v":159863.1418179718,"t":1726268400}
+{"o":0.0893165465,"h":0.0895488105,"l":0.0889785309,"c":0.0890266342,"v":167058.9142810543,"t":1726272000}
+{"o":0.0890266342,"h":0.0896851337,"l":0.0890024993,"c":0.0894353857,"v":167756.0247486947,"t":1726275600}
+{"o":0.0894353857,"h":0.0897077465,"l":0.0892262403,"c":0.0892481405,"v":153504.2777177598,"t":1726279200}
+{"o":0.0892481405,"h":0.0903406212,"l":0.0892366124,"c":0.0895862216,"v":258734.6243218334,"t":1726282800}
+{"o":0.0895862216,"h":0.0896611938,"l":0.0893223387,"c":0.0893287859,"v":198826.8153864821,"t":1726286400}
+{"o":0.0893287859,"h":0.0894950582,"l":0.0886234798,"c":0.0886691495,"v":126791.1123483359,"t":1726290000}
+{"o":0.0886691495,"h":0.0888405189,"l":0.0883096121,"c":0.088600374,"v":210204.687566551,"t":1726293600}
+{"o":0.088600374,"h":0.0886470827,"l":0.0882695413,"c":0.0883177443,"v":156725.4208668536,"t":1726297200}
+{"o":0.0883177443,"h":0.0889747818,"l":0.0877798509,"c":0.0885900643,"v":157860.105580588,"t":1726300800}
+{"o":0.0885900643,"h":0.088913413,"l":0.0885002311,"c":0.0889127186,"v":193650.3655466883,"t":1726304400}
+{"o":0.0889127186,"h":0.0889127186,"l":0.0884731315,"c":0.0886614458,"v":126873.159541982,"t":1726308000}
+{"o":0.0886614458,"h":0.0886660385,"l":0.0882366513,"c":0.0884811129,"v":154917.2888450786,"t":1726311600}
+{"o":0.0884811129,"h":0.0888069715,"l":0.0883047261,"c":0.0886287986,"v":156860.8645062686,"t":1726315200}
+{"o":0.0886287986,"h":0.0887471818,"l":0.0883468588,"c":0.0886985953,"v":133745.8841003228,"t":1726318800}
+{"o":0.0886985953,"h":0.089320526,"l":0.0884995665,"c":0.08914916,"v":205354.3332920098,"t":1726322400}
+{"o":0.08914916,"h":0.0891832118,"l":0.0886276027,"c":0.0888193625,"v":138816.3714849187,"t":1726326000}
+{"o":0.0888193625,"h":0.0891551621,"l":0.0887110694,"c":0.0888475864,"v":158433.7502446096,"t":1726329600}
+{"o":0.0888475864,"h":0.0890806874,"l":0.0884885905,"c":0.088775637,"v":135780.8304739521,"t":1726333200}
+{"o":0.088775637,"h":0.0892903158,"l":0.0879441701,"c":0.0891896706,"v":281069.8845752418,"t":1726336800}
+{"o":0.0891896706,"h":0.0891997471,"l":0.0888903078,"c":0.0889411551,"v":157849.9677602375,"t":1726340400}
+{"o":0.0889411551,"h":0.0894107456,"l":0.0889398001,"c":0.0892250245,"v":140244.2159986218,"t":1726344000}
+{"o":0.0892250245,"h":0.0894203827,"l":0.0891354132,"c":0.0892214695,"v":123887.6939127582,"t":1726347600}
+{"o":0.0892214695,"h":0.089450748,"l":0.0890788966,"c":0.0893281794,"v":118570.4267101809,"t":1726351200}
+{"o":0.0893281794,"h":0.0894558074,"l":0.0892021671,"c":0.0893405891,"v":91117.0877350486,"t":1726354800}
+{"o":0.0893405891,"h":0.0897245536,"l":0.0892487022,"c":0.0895490779,"v":120429.7383535318,"t":1726358400}
+{"o":0.0895490779,"h":0.0898091309,"l":0.0893787503,"c":0.0897700573,"v":114895.25992305,"t":1726362000}
+{"o":0.0897700573,"h":0.0898396903,"l":0.0894758089,"c":0.0897029294,"v":106082.2899555712,"t":1726365600}
+{"o":0.0897029294,"h":0.0897746227,"l":0.0894948735,"c":0.0895041252,"v":179818.6978585089,"t":1726369200}
+{"o":0.0895041252,"h":0.0896078231,"l":0.0891717903,"c":0.0892260035,"v":177886.8360099096,"t":1726372800}
+{"o":0.0892260035,"h":0.0894440862,"l":0.0890928495,"c":0.0892893985,"v":119520.3512123508,"t":1726376400}
+{"o":0.0892893985,"h":0.0895278041,"l":0.0892856467,"c":0.089509795,"v":115085.7144038277,"t":1726380000}
+{"o":0.089509795,"h":0.0895119293,"l":0.0891694048,"c":0.0893200237,"v":129028.8347209313,"t":1726383600}
+{"o":0.0893200237,"h":0.0893380134,"l":0.0889598284,"c":0.0890645379,"v":120380.1654577664,"t":1726387200}
+{"o":0.0890645379,"h":0.0895669556,"l":0.0887945438,"c":0.089306977,"v":107395.5927527637,"t":1726390800}
+{"o":0.089306977,"h":0.0893701158,"l":0.0889304713,"c":0.088996332,"v":127552.0661264978,"t":1726394400}
+{"o":0.088996332,"h":0.088996332,"l":0.0884816249,"c":0.088763513,"v":129296.5078984824,"t":1726398000}
+{"o":0.088763513,"h":0.0889669091,"l":0.0884159816,"c":0.0889626129,"v":139812.4945283573,"t":1726401600}
+{"o":0.0889626129,"h":0.0892781536,"l":0.0886973159,"c":0.0888557944,"v":185078.7544837756,"t":1726405200}
+{"o":0.0888557944,"h":0.0892438253,"l":0.0881192449,"c":0.0891000877,"v":201543.9039750882,"t":1726408800}
+{"o":0.0891000877,"h":0.0892363076,"l":0.0888044295,"c":0.0890696064,"v":181680.0890867099,"t":1726412400}
+{"o":0.0890696064,"h":0.089380416,"l":0.0877730804,"c":0.0880801277,"v":194749.6460990772,"t":1726416000}
+{"o":0.0880801277,"h":0.0886082025,"l":0.0874709706,"c":0.0881105259,"v":245861.3701418894,"t":1726419600}
+{"o":0.0881105259,"h":0.0887635375,"l":0.08800375,"c":0.0882904624,"v":238923.0353319829,"t":1726423200}
+{"o":0.0882904624,"h":0.0886230787,"l":0.0881101083,"c":0.0881283765,"v":159267.2445005095,"t":1726426800}
+{"o":0.0881283765,"h":0.0881768235,"l":0.0877030147,"c":0.0879314828,"v":173305.9597272024,"t":1726430400}
+{"o":0.0879314828,"h":0.0879369289,"l":0.0862472377,"c":0.0872380409,"v":235851.7220119238,"t":1726434000}
+{"o":0.0872380409,"h":0.0874916931,"l":0.0866377832,"c":0.0873214741,"v":263279.4607485381,"t":1726437600}
+{"o":0.0873214741,"h":0.0879291871,"l":0.0863503669,"c":0.0872992928,"v":358380.4886476855,"t":1726441200}
+{"o":0.0872992928,"h":0.0875841732,"l":0.0869624739,"c":0.0871151338,"v":250328.2300135151,"t":1726444800}
+{"o":0.0871151338,"h":0.0873326759,"l":0.0862243075,"c":0.0867088309,"v":263242.5573614484,"t":1726448400}
+{"o":0.0867088309,"h":0.087152637,"l":0.0860936722,"c":0.0865849623,"v":246638.9255781804,"t":1726452000}
+{"o":0.0865849623,"h":0.0872912961,"l":0.0865283471,"c":0.0872537266,"v":173870.374296064,"t":1726455600}
+{"o":0.0872537266,"h":0.0874983547,"l":0.087179518,"c":0.0872508712,"v":167028.2434551456,"t":1726459200}
+{"o":0.0872508712,"h":0.0877260791,"l":0.0872117896,"c":0.0876808096,"v":120692.9498848935,"t":1726462800}
+{"o":0.0876808096,"h":0.0878389326,"l":0.087087644,"c":0.0872195802,"v":164128.1711495065,"t":1726466400}
+{"o":0.0872195802,"h":0.0877420386,"l":0.0871431127,"c":0.0876404759,"v":160828.2365007734,"t":1726470000}
+{"o":0.0876404759,"h":0.0884092945,"l":0.0875420622,"c":0.0879737863,"v":210503.340531968,"t":1726473600}
+{"o":0.0879737863,"h":0.0883530987,"l":0.0873781784,"c":0.0873841365,"v":193292.6003813595,"t":1726477200}
+{"o":0.0873841365,"h":0.0883414102,"l":0.0872559048,"c":0.0881493477,"v":206455.1446307283,"t":1726480800}
+{"o":0.0881493477,"h":0.0882971621,"l":0.08795454,"c":0.0880664686,"v":153202.5868734833,"t":1726484400}
+{"o":0.0880664686,"h":0.0883582915,"l":0.0877983029,"c":0.0879278533,"v":199565.8349054621,"t":1726488000}
+{"o":0.0879278533,"h":0.0883016193,"l":0.0875688861,"c":0.0882417619,"v":261177.7853359559,"t":1726491600}
+{"o":0.0882417619,"h":0.0883816362,"l":0.0867906501,"c":0.0870798041,"v":342762.04087725,"t":1726495200}
+{"o":0.0870798041,"h":0.0881172551,"l":0.0868485298,"c":0.0877785884,"v":272257.7096796842,"t":1726498800}
+{"o":0.0877785884,"h":0.0879489784,"l":0.0871085042,"c":0.087113369,"v":226695.5116590723,"t":1726502400}
+{"o":0.087113369,"h":0.0884700553,"l":0.0860962923,"c":0.0882688327,"v":398777.359540655,"t":1726506000}
+{"o":0.0882688327,"h":0.0883304049,"l":0.0872683886,"c":0.0876322854,"v":213642.3776397597,"t":1726509600}
+{"o":0.0876322854,"h":0.0881656898,"l":0.0874223304,"c":0.0880249164,"v":197558.0281360758,"t":1726513200}
+{"o":0.0880249164,"h":0.0883402064,"l":0.0873414401,"c":0.0873414401,"v":189648.1790076921,"t":1726516800}
+{"o":0.0873414401,"h":0.0882689133,"l":0.0872482243,"c":0.0882689133,"v":181240.0605444126,"t":1726520400}
+{"o":0.0882689133,"h":0.0882862293,"l":0.0875740622,"c":0.0877124454,"v":130640.0107419986,"t":1726524000}
+{"o":0.0877124454,"h":0.0886064001,"l":0.0877124454,"c":0.0882938693,"v":143205.1496871476,"t":1726527600}
+{"o":0.0882938693,"h":0.0886020687,"l":0.0877532249,"c":0.0877837784,"v":171874.2407408855,"t":1726531200}
+{"o":0.0877837784,"h":0.0880906608,"l":0.0875070825,"c":0.0876396864,"v":176024.2505118261,"t":1726534800}
+{"o":0.0876396864,"h":0.0882910884,"l":0.0874165999,"c":0.0878252675,"v":211914.508280452,"t":1726538400}
+{"o":0.0878252675,"h":0.0882571218,"l":0.0877629414,"c":0.0880467032,"v":136529.0188325139,"t":1726542000}
+{"o":0.0880467032,"h":0.088290055,"l":0.0877744804,"c":0.0881633289,"v":117626.9156377493,"t":1726545600}
+{"o":0.0881633289,"h":0.0891994101,"l":0.0881510273,"c":0.0890127486,"v":168165.3408579489,"t":1726549200}
+{"o":0.0890127486,"h":0.0890898815,"l":0.088600753,"c":0.088630591,"v":170387.1225181049,"t":1726552800}
+{"o":0.088630591,"h":0.0889172574,"l":0.0885457427,"c":0.088796065,"v":178300.1584873454,"t":1726556400}
+{"o":0.088796065,"h":0.0891765367,"l":0.088796065,"c":0.0889362798,"v":148708.7373733557,"t":1726560000}
+{"o":0.0889362798,"h":0.0891680642,"l":0.0884547585,"c":0.0889759935,"v":172136.5607817299,"t":1726563600}
+{"o":0.0889759935,"h":0.0895320183,"l":0.0888090356,"c":0.0891294597,"v":194385.8190794266,"t":1726567200}
+{"o":0.0891294597,"h":0.0893779352,"l":0.0885107745,"c":0.0885554462,"v":182562.1202249324,"t":1726570800}
+{"o":0.0885554462,"h":0.0889630813,"l":0.0882768295,"c":0.0888802827,"v":200104.7534031752,"t":1726574400}
+{"o":0.0888802827,"h":0.0890896878,"l":0.0879281638,"c":0.0880855052,"v":259591.0241771087,"t":1726578000}
+{"o":0.0880855052,"h":0.0905689418,"l":0.0870071313,"c":0.0886786018,"v":533496.8475926628,"t":1726581600}
+{"o":0.0886786018,"h":0.0904825353,"l":0.0883423337,"c":0.0891279146,"v":403459.2337985967,"t":1726585200}
+{"o":0.0891279146,"h":0.089321552,"l":0.0874263965,"c":0.0876412737,"v":396492.5567521174,"t":1726588800}
+{"o":0.0876412737,"h":0.0884933265,"l":0.0874960756,"c":0.0881446157,"v":274097.504193137,"t":1726592400}
+{"o":0.0881446157,"h":0.0883511363,"l":0.0873839624,"c":0.0877045713,"v":220867.0654095718,"t":1726596000}
+{"o":0.0877045713,"h":0.0884218402,"l":0.0867633221,"c":0.0880090244,"v":262626.5499834783,"t":1726599600}
+{"o":0.0880090244,"h":0.0883156658,"l":0.087730869,"c":0.0878564513,"v":235274.754596961,"t":1726603200}
+{"o":0.0878564513,"h":0.0883667274,"l":0.0878485995,"c":0.088226175,"v":176031.7632991266,"t":1726606800}
+{"o":0.088226175,"h":0.088226175,"l":0.0876671832,"c":0.0876918023,"v":172363.1512523709,"t":1726610400}
+{"o":0.0876918023,"h":0.0879317416,"l":0.0873346197,"c":0.0878209072,"v":153981.0640129454,"t":1726614000}
+{"o":0.0878209072,"h":0.0881078823,"l":0.0869439573,"c":0.0878890024,"v":199114.3924569913,"t":1726617600}
+{"o":0.0878890024,"h":0.0880975987,"l":0.0874716826,"c":0.0876340737,"v":182273.8558090432,"t":1726621200}
+{"o":0.0876340737,"h":0.0881531671,"l":0.087537295,"c":0.0881531671,"v":156953.7797863383,"t":1726624800}
+{"o":0.0881531671,"h":0.0884617936,"l":0.0881091998,"c":0.088136769,"v":198515.4870375804,"t":1726628400}
+{"o":0.088136769,"h":0.0882462835,"l":0.0874232004,"c":0.0877549604,"v":188683.45898218,"t":1726632000}
+{"o":0.0877549604,"h":0.0878021445,"l":0.0874293977,"c":0.087686219,"v":132508.1143815232,"t":1726635600}
+{"o":0.087686219,"h":0.0879376603,"l":0.0870106243,"c":0.0878611763,"v":432249.5560864453,"t":1726639200}
+{"o":0.0878611763,"h":0.0880420841,"l":0.0877781323,"c":0.0879061684,"v":219916.6379055518,"t":1726642800}
+{"o":0.0879061684,"h":0.0879086274,"l":0.087416552,"c":0.0875094357,"v":162009.8183089346,"t":1726646400}
+{"o":0.0875094357,"h":0.0878710122,"l":0.086481025,"c":0.0867876398,"v":215417.1549786046,"t":1726650000}
+{"o":0.0867876398,"h":0.0873540809,"l":0.0860251642,"c":0.0872453116,"v":245898.0244750025,"t":1726653600}
+{"o":0.0872453116,"h":0.0875603628,"l":0.0870381084,"c":0.0872434807,"v":156527.1711323459,"t":1726657200}
+{"o":0.0872434807,"h":0.0876730284,"l":0.0868166003,"c":0.0875965667,"v":169218.1328662102,"t":1726660800}
+{"o":0.0875965667,"h":0.0878636514,"l":0.0864360126,"c":0.0867489232,"v":232157.5485407336,"t":1726664400}
+{"o":0.0867489232,"h":0.0869103434,"l":0.0861429337,"c":0.0862717745,"v":256174.856608539,"t":1726668000}
+{"o":0.0862717745,"h":0.0866234495,"l":0.0856792315,"c":0.0860742623,"v":295017.3605263049,"t":1726671600}
+{"o":0.0860742623,"h":0.0869758351,"l":0.0852202207,"c":0.086289787,"v":251788.6877377928,"t":1726675200}
+{"o":0.086289787,"h":0.0869038072,"l":0.0856331238,"c":0.0865530131,"v":247171.4682963306,"t":1726678800}
+{"o":0.0865530131,"h":0.0891210748,"l":0.0863777874,"c":0.0879960475,"v":993510.9764993534,"t":1726682400}
+{"o":0.0879960475,"h":0.0879960475,"l":0.0863911693,"c":0.0866866295,"v":535892.0569924222,"t":1726686000}
+{"o":0.0866866295,"h":0.0876773057,"l":0.0860613697,"c":0.0876063816,"v":256481.159444409,"t":1726689600}
+{"o":0.0876063816,"h":0.0882015368,"l":0.0873806644,"c":0.087873642,"v":232783.7605334833,"t":1726693200}
+{"o":0.087873642,"h":0.0882134963,"l":0.0875817595,"c":0.0880218902,"v":201442.2670821541,"t":1726696800}
+{"o":0.0880218902,"h":0.0900445275,"l":0.084253457,"c":0.0861018726,"v":345527.1565681928,"t":1726700400}
+{"o":0.0861018726,"h":0.0874934304,"l":0.0854368156,"c":0.0863660153,"v":548462.5987034597,"t":1726704000}
+{"o":0.0863660153,"h":0.0865877144,"l":0.0857410236,"c":0.0862150123,"v":323216.0302961641,"t":1726707600}
+{"o":0.0862150123,"h":0.0873838021,"l":0.0859233362,"c":0.0872828128,"v":278775.09025552,"t":1726711200}
+{"o":0.0872828128,"h":0.0882330711,"l":0.085638026,"c":0.0861862045,"v":311620.2038055358,"t":1726714800}
+{"o":0.0861862045,"h":0.0868644157,"l":0.0860099924,"c":0.0867289654,"v":239445.4341559461,"t":1726718400}
+{"o":0.0867289654,"h":0.0884053609,"l":0.0862981099,"c":0.0864020519,"v":232125.0225249619,"t":1726722000}
+{"o":0.0864020519,"h":0.0871786236,"l":0.0859177136,"c":0.0864700697,"v":310408.8262425197,"t":1726725600}
+{"o":0.0864700697,"h":0.0867702407,"l":0.0862612111,"c":0.086507794,"v":275019.5575998524,"t":1726729200}
+{"o":0.086507794,"h":0.0868308898,"l":0.0864064402,"c":0.0864253491,"v":254643.6004329732,"t":1726732800}
+{"o":0.0864253491,"h":0.0869072347,"l":0.0863219067,"c":0.0865797012,"v":259666.2577653449,"t":1726736400}
+{"o":0.0865797012,"h":0.0870822837,"l":0.0864545911,"c":0.0865355392,"v":283366.4305906915,"t":1726740000}
+{"o":0.0865355392,"h":0.0872008072,"l":0.0864981304,"c":0.0870985355,"v":296504.5081963822,"t":1726743600}
+{"o":0.0870985355,"h":0.0879762366,"l":0.0868770607,"c":0.0877829347,"v":496591.2926453676,"t":1726747200}
+{"o":0.0877829347,"h":0.089763707,"l":0.0869674572,"c":0.0877563354,"v":384029.2703477412,"t":1726750800}
+{"o":0.0877563354,"h":0.0886699571,"l":0.0877394067,"c":0.0880350633,"v":388409.0319423664,"t":1726754400}
+{"o":0.0880350633,"h":0.0903679983,"l":0.0873591969,"c":0.0887786683,"v":334530.0560778732,"t":1726758000}
+{"o":0.0887786683,"h":0.0907827734,"l":0.0879577943,"c":0.0890077443,"v":400744.8295770093,"t":1726761600}
+{"o":0.0890077443,"h":0.0893274501,"l":0.0885599425,"c":0.0889185927,"v":290006.9059075207,"t":1726765200}
+{"o":0.0889185927,"h":0.0895473576,"l":0.0888848826,"c":0.0892501217,"v":287715.716358386,"t":1726768800}
+{"o":0.0892501217,"h":0.0894616642,"l":0.0888060721,"c":0.0888421464,"v":247078.6545042784,"t":1726772400}
+{"o":0.0888421464,"h":0.0893326105,"l":0.0887630661,"c":0.0892360385,"v":218542.6962845103,"t":1726776000}
+{"o":0.0892360385,"h":0.0901418934,"l":0.0879691238,"c":0.0880178584,"v":218973.8373564253,"t":1726779600}
+{"o":0.0880178584,"h":0.0886845514,"l":0.0876227276,"c":0.0884406645,"v":256071.7755424831,"t":1726783200}
+{"o":0.0884406645,"h":0.0887854687,"l":0.0882622636,"c":0.0886971174,"v":236375.5192392594,"t":1726786800}
+{"o":0.0886971174,"h":0.0890917776,"l":0.0879972679,"c":0.088048057,"v":267174.7953040479,"t":1726790400}
+{"o":0.088048057,"h":0.0885047407,"l":0.0876571691,"c":0.0882561132,"v":225974.2590435936,"t":1726794000}
+{"o":0.0882561132,"h":0.0884916361,"l":0.0876671806,"c":0.0884523463,"v":197149.8609919136,"t":1726797600}
+{"o":0.0884523463,"h":0.0904695177,"l":0.0883731651,"c":0.0901959516,"v":255247.502098117,"t":1726801200}
+{"o":0.0901959516,"h":0.0927821923,"l":0.0890975613,"c":0.0913799133,"v":534472.2159187,"t":1726804800}
+{"o":0.0913799133,"h":0.0925298978,"l":0.0907912396,"c":0.0914522577,"v":359048.1288982479,"t":1726808400}
+{"o":0.0914522577,"h":0.0939318144,"l":0.0896583768,"c":0.0926979375,"v":408759.0274285384,"t":1726812000}
+{"o":0.0926979375,"h":0.0927453516,"l":0.0915350549,"c":0.0924405501,"v":366784.6640161547,"t":1726815600}
+{"o":0.0924405501,"h":0.0932626588,"l":0.091769387,"c":0.0923025312,"v":579761.0398800228,"t":1726819200}
+{"o":0.0923025312,"h":0.0929143292,"l":0.0921307333,"c":0.0924246809,"v":238573.141606812,"t":1726822800}
+{"o":0.0924246809,"h":0.0929230521,"l":0.0919435285,"c":0.0927833221,"v":248161.074281353,"t":1726826400}
+{"o":0.0927833221,"h":0.0928298742,"l":0.0918526787,"c":0.0921544083,"v":278571.1957013346,"t":1726830000}
+{"o":0.0921544083,"h":0.0925218773,"l":0.0916299744,"c":0.0920734117,"v":256980.4353673847,"t":1726833600}
+{"o":0.0920734117,"h":0.0933231157,"l":0.0897536108,"c":0.0908305075,"v":425973.1703595301,"t":1726837200}
+{"o":0.0908305075,"h":0.0926457517,"l":0.0899802443,"c":0.0913465872,"v":418557.722809366,"t":1726840800}
+{"o":0.0913465872,"h":0.0974784184,"l":0.0906879702,"c":0.0950863421,"v":302645.5952811617,"t":1726844400}
+{"o":0.0950863421,"h":0.0955109901,"l":0.0945473428,"c":0.0949615265,"v":263385.5062028056,"t":1726848000}
+{"o":0.0949615265,"h":0.0959023311,"l":0.0937093026,"c":0.0941759371,"v":313608.6139185239,"t":1726851600}
+{"o":0.0941759371,"h":0.0945212614,"l":0.0934863548,"c":0.0944095214,"v":280603.1646580089,"t":1726855200}
+{"o":0.0944095214,"h":0.0951389767,"l":0.0942272804,"c":0.0946901513,"v":216469.533558083,"t":1726858800}
+{"o":0.0946901513,"h":0.0950993286,"l":0.0945002132,"c":0.0946810316,"v":176212.9270634223,"t":1726862400}
+{"o":0.0946810316,"h":0.0958390429,"l":0.0946540496,"c":0.0950768869,"v":232677.7401503889,"t":1726866000}
+{"o":0.0950768869,"h":0.0958650477,"l":0.0948180386,"c":0.0954724227,"v":159089.4673334328,"t":1726869600}
+{"o":0.0954724227,"h":0.095478967,"l":0.0948924569,"c":0.0951170566,"v":180767.9549046926,"t":1726873200}
+{"o":0.0951170566,"h":0.0962979045,"l":0.0942939845,"c":0.0953145572,"v":286994.9944794967,"t":1726876800}
+{"o":0.0953145572,"h":0.0954850904,"l":0.0941262228,"c":0.0941963197,"v":228545.2161299629,"t":1726880400}
+{"o":0.0941963197,"h":0.0952235555,"l":0.0939146048,"c":0.0946896316,"v":204232.3213535952,"t":1726884000}
+{"o":0.0946896316,"h":0.0953637153,"l":0.0945601503,"c":0.0949980986,"v":187484.9573814929,"t":1726887600}
+{"o":0.0949980986,"h":0.0951010527,"l":0.0940780745,"c":0.0945335833,"v":208809.7696662037,"t":1726891200}
+{"o":0.0945335833,"h":0.0950092801,"l":0.0944139269,"c":0.0949504534,"v":213292.5454453903,"t":1726894800}
+{"o":0.0949504534,"h":0.0957511828,"l":0.0947877447,"c":0.0955408484,"v":162883.6874240669,"t":1726898400}
+{"o":0.0955408484,"h":0.0961170061,"l":0.0954221847,"c":0.0958935416,"v":156672.1965623419,"t":1726902000}
+{"o":0.0958935416,"h":0.0962511921,"l":0.0955851957,"c":0.0956915903,"v":141522.2828707052,"t":1726905600}
+{"o":0.0956915903,"h":0.0960969436,"l":0.0956253161,"c":0.095929477,"v":151862.3619085297,"t":1726909200}
+{"o":0.095929477,"h":0.0959727476,"l":0.0952610181,"c":0.0955293213,"v":140531.9146534171,"t":1726912800}
+{"o":0.0955293213,"h":0.0958417338,"l":0.0954502415,"c":0.0957504872,"v":147581.129496637,"t":1726916400}
+{"o":0.0957504872,"h":0.0959416304,"l":0.0954482544,"c":0.0959282312,"v":124117.1880499788,"t":1726920000}
+{"o":0.0959282312,"h":0.0966883383,"l":0.0956270893,"c":0.0966077764,"v":168734.6176184473,"t":1726923600}
+{"o":0.0966077764,"h":0.0972067222,"l":0.0964458315,"c":0.0969559508,"v":222932.3178818364,"t":1726927200}
+{"o":0.0969559508,"h":0.0969985318,"l":0.0959264147,"c":0.0960650925,"v":213691.679556611,"t":1726930800}
+{"o":0.0960650925,"h":0.0963955988,"l":0.0957794273,"c":0.0961978269,"v":303460.7054913969,"t":1726934400}
+{"o":0.0961978269,"h":0.0966182923,"l":0.0959905821,"c":0.0963724449,"v":204255.1743302244,"t":1726938000}
+{"o":0.0963724449,"h":0.0968023368,"l":0.0961271367,"c":0.0961374798,"v":182793.0825534731,"t":1726941600}
+{"o":0.0961374798,"h":0.0963920511,"l":0.0958097749,"c":0.0958701058,"v":267970.8137848764,"t":1726945200}
+{"o":0.0958701058,"h":0.0961896357,"l":0.0957965061,"c":0.0960242627,"v":159827.3886706595,"t":1726948800}
+{"o":0.0960242627,"h":0.0963988595,"l":0.0958899715,"c":0.0961771042,"v":151622.3506345803,"t":1726952400}
+{"o":0.0961771042,"h":0.0966581771,"l":0.0961572251,"c":0.0966581771,"v":129999.6276699187,"t":1726956000}
+{"o":0.0966581771,"h":0.097480484,"l":0.0964588187,"c":0.0971918908,"v":170434.7524506552,"t":1726959600}
+{"o":0.0971918908,"h":0.097538986,"l":0.0963907954,"c":0.0968882874,"v":196936.7710134303,"t":1726963200}
+{"o":0.0968882874,"h":0.0975463422,"l":0.0960901112,"c":0.0964102142,"v":149641.6209865331,"t":1726966800}
+{"o":0.0964102142,"h":0.0971179771,"l":0.0959060869,"c":0.0968350473,"v":226767.0222896033,"t":1726970400}
+{"o":0.0968350473,"h":0.097247086,"l":0.0967120595,"c":0.0971443662,"v":149503.7688198484,"t":1726974000}
+{"o":0.0971443662,"h":0.097722252,"l":0.097077617,"c":0.0973781273,"v":154513.5870767329,"t":1726977600}
+{"o":0.0973781273,"h":0.0974153335,"l":0.0965059,"c":0.0965455889,"v":157522.3047636373,"t":1726981200}
+{"o":0.0965455889,"h":0.0969256099,"l":0.0957925838,"c":0.0958930516,"v":138076.9036440523,"t":1726984800}
+{"o":0.0958930516,"h":0.0963170463,"l":0.0958155607,"c":0.0963170463,"v":117024.1598243802,"t":1726988400}
+{"o":0.0963170463,"h":0.0965838933,"l":0.096126013,"c":0.09637968,"v":145264.5691577633,"t":1726992000}
+{"o":0.09637968,"h":0.0975254512,"l":0.0948723276,"c":0.0955251787,"v":219188.5499591023,"t":1726995600}
+{"o":0.0955251787,"h":0.0963213851,"l":0.0951359103,"c":0.0955823547,"v":162343.667043581,"t":1726999200}
+{"o":0.0955823547,"h":0.0956522771,"l":0.0949709526,"c":0.0954525648,"v":167396.3010342932,"t":1727002800}
+{"o":0.0954525648,"h":0.0956657902,"l":0.0951756347,"c":0.0954157554,"v":148256.9976332527,"t":1727006400}
+{"o":0.0954157554,"h":0.0961901235,"l":0.0944380099,"c":0.0949616374,"v":180627.1869954279,"t":1727010000}
+{"o":0.0949616374,"h":0.0959986292,"l":0.0942676356,"c":0.0951020648,"v":216768.4120656363,"t":1727013600}
+{"o":0.0951020648,"h":0.0954401204,"l":0.09491482,"c":0.0949694498,"v":189659.4523588106,"t":1727017200}
+{"o":0.0949694498,"h":0.095445425,"l":0.0944840765,"c":0.095248172,"v":188028.8172013552,"t":1727020800}
+{"o":0.095248172,"h":0.0964871657,"l":0.0952303041,"c":0.0962336807,"v":217258.0713883371,"t":1727024400}
+{"o":0.0962336807,"h":0.0962505559,"l":0.095382337,"c":0.0956402642,"v":170469.5590933667,"t":1727028000}
+{"o":0.0956402642,"h":0.0961252083,"l":0.0950714393,"c":0.0959726808,"v":173099.7438767911,"t":1727031600}
+{"o":0.0959726808,"h":0.0963480999,"l":0.0957117156,"c":0.0958054845,"v":203193.3004005073,"t":1727035200}
+{"o":0.0958054845,"h":0.0970904839,"l":0.0940581146,"c":0.0950280753,"v":227774.7137578554,"t":1727038800}
+{"o":0.0950280753,"h":0.0975994393,"l":0.0940342449,"c":0.0969183706,"v":443604.2067142695,"t":1727042400}
+{"o":0.0969183706,"h":0.0970780568,"l":0.0960561185,"c":0.0963453305,"v":249720.7093634137,"t":1727046000}
+{"o":0.0963453305,"h":0.097564514,"l":0.0937213395,"c":0.0959594836,"v":363786.5718500181,"t":1727049600}
+{"o":0.0959594836,"h":0.0972456156,"l":0.0956301064,"c":0.0964818987,"v":366701.9558842335,"t":1727053200}
+{"o":0.0964818987,"h":0.0966775442,"l":0.095931166,"c":0.0964878865,"v":229042.3209343755,"t":1727056800}
+{"o":0.0964878865,"h":0.0983819634,"l":0.0962108563,"c":0.0969907662,"v":361694.4066299315,"t":1727060400}
+{"o":0.0969907662,"h":0.0972728106,"l":0.09617852,"c":0.0964893608,"v":225971.4686133938,"t":1727064000}
+{"o":0.0964893608,"h":0.0965810435,"l":0.0958248474,"c":0.096260665,"v":207053.6791386901,"t":1727067600}
+{"o":0.096260665,"h":0.0966867061,"l":0.0960996507,"c":0.0964418396,"v":189849.4968465608,"t":1727071200}
+{"o":0.0964418396,"h":0.0975072523,"l":0.0952540822,"c":0.0961264766,"v":260619.9883283095,"t":1727074800}
+{"o":0.0961264766,"h":0.0972394542,"l":0.0947424723,"c":0.0959455737,"v":306850.0567207352,"t":1727078400}
+{"o":0.0959455737,"h":0.0968475962,"l":0.095886879,"c":0.0966636024,"v":289260.9325213977,"t":1727082000}
+{"o":0.0966636024,"h":0.0967409099,"l":0.09557049,"c":0.095859979,"v":257752.2198295562,"t":1727085600}
+{"o":0.095859979,"h":0.0959435486,"l":0.0953127117,"c":0.0956334224,"v":230592.9579009931,"t":1727089200}
+{"o":0.0956334224,"h":0.0956904068,"l":0.0949799787,"c":0.0953305586,"v":247902.5509685866,"t":1727092800}
+{"o":0.0953305586,"h":0.0964575339,"l":0.094978751,"c":0.095696011,"v":322163.4182061571,"t":1727096400}
+{"o":0.095696011,"h":0.0972584867,"l":0.0955212316,"c":0.0961460321,"v":433467.0809309945,"t":1727100000}
+{"o":0.0961460321,"h":0.0969358232,"l":0.095468284,"c":0.0964868727,"v":320594.4815774839,"t":1727103600}
+{"o":0.0964868727,"h":0.0969842654,"l":0.0956398254,"c":0.095764921,"v":364144.5642686766,"t":1727107200}
+{"o":0.095764921,"h":0.0961136107,"l":0.0954757101,"c":0.095950961,"v":268969.0269662588,"t":1727110800}
+{"o":0.095950961,"h":0.0965068513,"l":0.0959046191,"c":0.0962647496,"v":219345.7867523902,"t":1727114400}
+{"o":0.0962647496,"h":0.096449106,"l":0.0957589346,"c":0.0958523193,"v":277145.2179220399,"t":1727118000}
+{"o":0.0958523193,"h":0.0961105705,"l":0.0956567472,"c":0.0958892897,"v":232167.9402287941,"t":1727121600}
+{"o":0.0958892897,"h":0.0965389409,"l":0.0953201291,"c":0.0963973669,"v":487689.0916307833,"t":1727125200}
+{"o":0.0963973669,"h":0.0966508127,"l":0.0961086794,"c":0.096575452,"v":231446.9953544448,"t":1727128800}
+{"o":0.096575452,"h":0.0971158946,"l":0.0963253616,"c":0.096835726,"v":201915.6408377808,"t":1727132400}
+{"o":0.096835726,"h":0.0971130454,"l":0.0957179096,"c":0.0962305088,"v":343941.0741156017,"t":1727136000}
+{"o":0.0962305088,"h":0.097091889,"l":0.095752865,"c":0.0966006435,"v":313424.570417855,"t":1727139600}
+{"o":0.0966006435,"h":0.0981476369,"l":0.0958689138,"c":0.0980458421,"v":368276.5522910785,"t":1727143200}
+{"o":0.0980458421,"h":0.0982075992,"l":0.0975257377,"c":0.098031715,"v":259692.0571185666,"t":1727146800}
+{"o":0.098031715,"h":0.0984171023,"l":0.0972104252,"c":0.0973620375,"v":232438.3060554551,"t":1727150400}
+{"o":0.0973620375,"h":0.0980261048,"l":0.0972847845,"c":0.0978197759,"v":233087.8931824499,"t":1727154000}
+{"o":0.0978197759,"h":0.0981120395,"l":0.09749909,"c":0.097821372,"v":213561.6566788736,"t":1727157600}
+{"o":0.097821372,"h":0.098537948,"l":0.0977015552,"c":0.0983992885,"v":229577.0166037941,"t":1727161200}
+{"o":0.0983992885,"h":0.0994996987,"l":0.0976499042,"c":0.0984900591,"v":344157.9205662491,"t":1727164800}
+{"o":0.0984900591,"h":0.0987531446,"l":0.0972876067,"c":0.0973199981,"v":269539.654021175,"t":1727168400}
+{"o":0.0973199981,"h":0.0977331916,"l":0.0971652401,"c":0.0974295151,"v":236457.8320929542,"t":1727172000}
+{"o":0.0974295151,"h":0.0974756435,"l":0.0969314272,"c":0.0972628172,"v":251792.8768569092,"t":1727175600}
+{"o":0.0972628172,"h":0.0984904364,"l":0.097252673,"c":0.0978396122,"v":300187.1532608921,"t":1727179200}
+{"o":0.0978396122,"h":0.0986265589,"l":0.0976006581,"c":0.097894714,"v":331132.1228917178,"t":1727182800}
+{"o":0.097894714,"h":0.0993695953,"l":0.0957636976,"c":0.0974891177,"v":611400.8198724489,"t":1727186400}
+{"o":0.0974891177,"h":0.0977819621,"l":0.0969480735,"c":0.0973326826,"v":307901.5749461979,"t":1727190000}
+{"o":0.0973326826,"h":0.0981052813,"l":0.0972257572,"c":0.0979755505,"v":336565.217925279,"t":1727193600}
+{"o":0.0979755505,"h":0.0993045665,"l":0.097880665,"c":0.0986192123,"v":459107.3702044719,"t":1727197200}
+{"o":0.0986192123,"h":0.0989118826,"l":0.0980513761,"c":0.0984085071,"v":342956.9671248409,"t":1727200800}
+{"o":0.0984085071,"h":0.0999265978,"l":0.0981327207,"c":0.0993217364,"v":342494.6980122506,"t":1727204400}
+{"o":0.0993217364,"h":0.1001494606,"l":0.0990791501,"c":0.0993499021,"v":505433.0559417877,"t":1727208000}
+{"o":0.0993499021,"h":0.0996469631,"l":0.0990791999,"c":0.0994920771,"v":296826.1472093279,"t":1727211600}
+{"o":0.0994920771,"h":0.1029855789,"l":0.0972836494,"c":0.1003128667,"v":560068.3150329224,"t":1727215200}
+{"o":0.1003128667,"h":0.1006237624,"l":0.0996389314,"c":0.0999087972,"v":403159.2187412931,"t":1727218800}
+{"o":0.0999087972,"h":0.1004518794,"l":0.0992328365,"c":0.099398754,"v":332833.4641598823,"t":1727222400}
+{"o":0.099398754,"h":0.1006665691,"l":0.0992930199,"c":0.0997505556,"v":360529.8594213178,"t":1727226000}
+{"o":0.0997505556,"h":0.0999030166,"l":0.0990979254,"c":0.0991325683,"v":328932.2592096272,"t":1727229600}
+{"o":0.0991325683,"h":0.0997281916,"l":0.0988153357,"c":0.0994416273,"v":282089.2439832627,"t":1727233200}
+{"o":0.0994416273,"h":0.0995728575,"l":0.0985209716,"c":0.0985357988,"v":364806.6307171692,"t":1727236800}
+{"o":0.0985357988,"h":0.098976139,"l":0.0982488622,"c":0.098299112,"v":304930.3226918795,"t":1727240400}
+{"o":0.098299112,"h":0.0984506935,"l":0.0977422779,"c":0.0979526659,"v":326577.2737712038,"t":1727244000}
+{"o":0.0979526659,"h":0.0981147704,"l":0.0972545744,"c":0.0979498427,"v":303468.5614179493,"t":1727247600}
+{"o":0.0979498427,"h":0.0983741594,"l":0.0978834508,"c":0.0982924643,"v":263801.3760315498,"t":1727251200}
+{"o":0.0982924643,"h":0.09851769,"l":0.0979612465,"c":0.098015485,"v":234251.6133456321,"t":1727254800}
+{"o":0.098015485,"h":0.0984111989,"l":0.097739784,"c":0.0981326136,"v":304612.00625471,"t":1727258400}
+{"o":0.0981326136,"h":0.0987645235,"l":0.0980507784,"c":0.0987454409,"v":271355.967916473,"t":1727262000}
+{"o":0.0987454409,"h":0.0987791428,"l":0.0980037153,"c":0.0980594062,"v":273738.1447116752,"t":1727265600}
+{"o":0.0980594062,"h":0.0987035346,"l":0.0979148599,"c":0.0986091475,"v":374773.8168404454,"t":1727269200}
+{"o":0.0986091475,"h":0.0993635622,"l":0.0985253183,"c":0.0992765781,"v":717502.1836413302,"t":1727272800}
+{"o":0.0992765781,"h":0.1000519954,"l":0.0983308729,"c":0.0983839188,"v":510573.0065744256,"t":1727276400}
+{"o":0.0983839188,"h":0.0993978396,"l":0.0982713889,"c":0.0991002688,"v":542435.6046440329,"t":1727280000}
+{"o":0.0991002688,"h":0.0992364461,"l":0.0973683329,"c":0.0977341511,"v":485257.4523724749,"t":1727283600}
+{"o":0.0977341511,"h":0.0984880003,"l":0.0976135466,"c":0.0984693967,"v":366620.6997161565,"t":1727287200}
+{"o":0.0984693967,"h":0.0988826809,"l":0.0980388694,"c":0.0980984485,"v":385071.1675136241,"t":1727290800}
+{"o":0.0980984485,"h":0.098703695,"l":0.0980984485,"c":0.0982863645,"v":396949.5185274665,"t":1727294400}
+{"o":0.0982863645,"h":0.0983642298,"l":0.0977486605,"c":0.0978358476,"v":357448.4795260096,"t":1727298000}
+{"o":0.0978358476,"h":0.0979187158,"l":0.0971110887,"c":0.0975534913,"v":428967.6340359729,"t":1727301600}
+{"o":0.0975534913,"h":0.1013217675,"l":0.0963191624,"c":0.0984602281,"v":447676.321911485,"t":1727305200}
+{"o":0.0984602281,"h":0.0989390431,"l":0.0974978869,"c":0.0980120066,"v":436162.7863057586,"t":1727308800}
+{"o":0.0980120066,"h":0.0987747895,"l":0.0977722889,"c":0.0987414766,"v":416691.1386899637,"t":1727312400}
+{"o":0.0987414766,"h":0.0993674477,"l":0.098638309,"c":0.0993407502,"v":453283.1583278814,"t":1727316000}
+{"o":0.0993407502,"h":0.0995557323,"l":0.09899378,"c":0.099305556,"v":361433.2154321672,"t":1727319600}
+{"o":0.099305556,"h":0.0994669741,"l":0.0989592457,"c":0.0991905888,"v":305016.0432821899,"t":1727323200}
+{"o":0.0991905888,"h":0.1000552929,"l":0.0990653968,"c":0.0998340642,"v":372611.2055867286,"t":1727326800}
+{"o":0.0998340642,"h":0.1006911604,"l":0.0997594726,"c":0.1002620873,"v":427462.8452844884,"t":1727330400}
+{"o":0.1002620873,"h":0.1011105769,"l":0.1001854553,"c":0.1010093476,"v":356378.7380649479,"t":1727334000}
+{"o":0.1010093476,"h":0.1011563304,"l":0.1003640429,"c":0.1004565551,"v":339118.0453943858,"t":1727337600}
+{"o":0.1004565551,"h":0.1008119914,"l":0.1001700065,"c":0.1003192306,"v":314386.569863423,"t":1727341200}
+{"o":0.1003192306,"h":0.1020799926,"l":0.1002651377,"c":0.101687828,"v":375760.664113697,"t":1727344800}
+{"o":0.101687828,"h":0.1019470538,"l":0.1012632935,"c":0.1018018439,"v":382495.816693144,"t":1727348400}
+{"o":0.1018018439,"h":0.1022928622,"l":0.1013384628,"c":0.1013807222,"v":386225.8382016562,"t":1727352000}
+{"o":0.1013807222,"h":0.1016734572,"l":0.1007395832,"c":0.1012123011,"v":492452.2346562902,"t":1727355600}
+{"o":0.1012123011,"h":0.103680728,"l":0.1011531397,"c":0.1020935431,"v":863570.7516838586,"t":1727359200}
+{"o":0.1020935431,"h":0.1051805394,"l":0.1010067706,"c":0.1045360212,"v":863162.8727609646,"t":1727362800}
+{"o":0.1045360212,"h":0.1053265805,"l":0.1030637517,"c":0.1035722371,"v":689253.0247007236,"t":1727366400}
+{"o":0.1035722371,"h":0.1043509886,"l":0.0992055015,"c":0.1029045822,"v":597723.5188509558,"t":1727370000}
+{"o":0.1029045822,"h":0.1038329261,"l":0.102715396,"c":0.1036373092,"v":474596.8015886923,"t":1727373600}
+{"o":0.1036373092,"h":0.1038005695,"l":0.102839746,"c":0.1028535406,"v":390281.0335720592,"t":1727377200}
+{"o":0.1028535406,"h":0.103209643,"l":0.1021178591,"c":0.102219152,"v":589705.9720006778,"t":1727380800}
+{"o":0.102219152,"h":0.1031252831,"l":0.1021525056,"c":0.1028242535,"v":447016.7216174508,"t":1727384400}
+{"o":0.1028242535,"h":0.1034558679,"l":0.1021037334,"c":0.1034163803,"v":404425.2945591059,"t":1727388000}
+{"o":0.1034163803,"h":0.1034252748,"l":0.1018549537,"c":0.1028858547,"v":417931.029833481,"t":1727391600}
+{"o":0.1028858547,"h":0.1034675834,"l":0.1024170451,"c":0.1033642461,"v":488065.6221299553,"t":1727395200}
+{"o":0.1033642461,"h":0.1033715341,"l":0.1020623356,"c":0.1024687862,"v":420164.5671344475,"t":1727398800}
+{"o":0.1024687862,"h":0.1027304985,"l":0.1018206085,"c":0.1020257291,"v":423399.234795135,"t":1727402400}
+{"o":0.1020257291,"h":0.1030663422,"l":0.1018624411,"c":0.1030130774,"v":540126.4966041475,"t":1727406000}
+{"o":0.1030130774,"h":0.1040168641,"l":0.1029530566,"c":0.1037847529,"v":496662.8737945142,"t":1727409600}
+{"o":0.1037847529,"h":0.1041635324,"l":0.1033082811,"c":0.104069896,"v":467875.1042523632,"t":1727413200}
+{"o":0.104069896,"h":0.1051086307,"l":0.1031583602,"c":0.1039358558,"v":590546.628551217,"t":1727416800}
+{"o":0.1039358558,"h":0.1047445763,"l":0.103360604,"c":0.1037778301,"v":451743.0178053748,"t":1727420400}
+{"o":0.1037778301,"h":0.1047499263,"l":0.103739848,"c":0.1043116758,"v":518231.5873607571,"t":1727424000}
+{"o":0.1043116758,"h":0.1049562606,"l":0.1039486893,"c":0.1040315828,"v":500755.213328662,"t":1727427600}
+{"o":0.1040315828,"h":0.1046725365,"l":0.1028002728,"c":0.1028333972,"v":465344.577410055,"t":1727431200}
+{"o":0.1028333972,"h":0.1032743756,"l":0.102565204,"c":0.1028400017,"v":390180.9828505581,"t":1727434800}
+{"o":0.1028400017,"h":0.1038555906,"l":0.1025038339,"c":0.1036522387,"v":544726.1871329282,"t":1727438400}
+{"o":0.1036522387,"h":0.1047956048,"l":0.1025975067,"c":0.1045324691,"v":556243.4643775661,"t":1727442000}
+{"o":0.1045324691,"h":0.107229948,"l":0.1028690161,"c":0.1053599154,"v":1026316.7560613914,"t":1727445600}
+{"o":0.1053599154,"h":0.1062106635,"l":0.1047151132,"c":0.104765558,"v":917019.1723374588,"t":1727449200}
+{"o":0.104765558,"h":0.1051177966,"l":0.1040268249,"c":0.1049537093,"v":816525.3762647415,"t":1727452800}
+{"o":0.1049537093,"h":0.1049804919,"l":0.1034435511,"c":0.1039545269,"v":683233.4471152714,"t":1727456400}
+{"o":0.1039545269,"h":0.1043520692,"l":0.1034472741,"c":0.1043412221,"v":559202.8754324021,"t":1727460000}
+{"o":0.1043412221,"h":0.1045670931,"l":0.1035155825,"c":0.1037639354,"v":539234.3791280625,"t":1727463600}
+{"o":0.1037639354,"h":0.104371675,"l":0.103574796,"c":0.1040560302,"v":491385.3791924582,"t":1727467200}
+{"o":0.1040560302,"h":0.1042731842,"l":0.103680281,"c":0.1038220702,"v":446361.6912742486,"t":1727470800}
+{"o":0.1038220702,"h":0.1042388533,"l":0.1036649268,"c":0.1040614118,"v":446330.0268570545,"t":1727474400}
+{"o":0.1040614118,"h":0.1042200531,"l":0.1036569909,"c":0.1038122501,"v":368065.8505713277,"t":1727478000}
+{"o":0.1038122501,"h":0.1042267285,"l":0.1037726671,"c":0.1041590484,"v":362496.386714917,"t":1727481600}
+{"o":0.1041590484,"h":0.1044227089,"l":0.1038692091,"c":0.104402755,"v":401722.6366860103,"t":1727485200}
+{"o":0.104402755,"h":0.1049827759,"l":0.104095067,"c":0.1044585382,"v":493540.9856251774,"t":1727488800}
+{"o":0.1044585382,"h":0.1048176273,"l":0.1041405633,"c":0.1044663104,"v":443593.4983954348,"t":1727492400}
+{"o":0.1044663104,"h":0.1046275267,"l":0.104150495,"c":0.1042939285,"v":321951.8935981558,"t":1727496000}
+{"o":0.1042939285,"h":0.1058894145,"l":0.1037616504,"c":0.1049929971,"v":324502.6814542782,"t":1727499600}
+{"o":0.1049929971,"h":0.1057828209,"l":0.104038014,"c":0.1048463451,"v":370137.5684801338,"t":1727503200}
+{"o":0.1048463451,"h":0.1051467719,"l":0.1045385393,"c":0.1047964599,"v":340011.1412627475,"t":1727506800}
+{"o":0.1047964599,"h":0.1049282642,"l":0.1033348605,"c":0.1037168641,"v":463339.0928907052,"t":1727510400}
+{"o":0.1037168641,"h":0.1047185508,"l":0.1034895617,"c":0.1046775411,"v":430128.000278142,"t":1727514000}
+{"o":0.1046775411,"h":0.1051872488,"l":0.1044694703,"c":0.1051202387,"v":393698.6311983294,"t":1727517600}
+{"o":0.1051202387,"h":0.1052090338,"l":0.1045274569,"c":0.1048354832,"v":454395.6727607796,"t":1727521200}
+{"o":0.1048354832,"h":0.1049621037,"l":0.1043773123,"c":0.104798672,"v":426530.7361193915,"t":1727524800}
+{"o":0.104798672,"h":0.1049298513,"l":0.104269272,"c":0.1047907714,"v":360270.4995033076,"t":1727528400}
+{"o":0.1047907714,"h":0.1054823059,"l":0.104785118,"c":0.1054162353,"v":442781.5378341247,"t":1727532000}
+{"o":0.1054162353,"h":0.1061679432,"l":0.1046554293,"c":0.1054492966,"v":387781.3405847884,"t":1727535600}
+{"o":0.1054492966,"h":0.1056376678,"l":0.1050993425,"c":0.105229245,"v":464346.8016902477,"t":1727539200}
+{"o":0.105229245,"h":0.1057669851,"l":0.1051356724,"c":0.1053488618,"v":437607.6712286535,"t":1727542800}
+{"o":0.1053488618,"h":0.1056826827,"l":0.1051782807,"c":0.1052531937,"v":397069.37788292,"t":1727546400}
+{"o":0.1052531937,"h":0.1055134552,"l":0.1051747249,"c":0.105316511,"v":381474.481415576,"t":1727550000}
+{"o":0.105316511,"h":0.1057823136,"l":0.1047715561,"c":0.1048005422,"v":329432.2359094072,"t":1727553600}
+{"o":0.1048005422,"h":0.105781079,"l":0.1042099649,"c":0.1051820081,"v":433629.7737538541,"t":1727557200}
+{"o":0.1051820081,"h":0.1053886915,"l":0.1048679294,"c":0.105211543,"v":312082.3434097695,"t":1727560800}
+{"o":0.105211543,"h":0.105379677,"l":0.1048497335,"c":0.1052544409,"v":311399.8665866589,"t":1727564400}
+{"o":0.1052544409,"h":0.1058632107,"l":0.1049017095,"c":0.1052492738,"v":486807.1260078779,"t":1727568000}
+{"o":0.1052492738,"h":0.1061028087,"l":0.1051843369,"c":0.1060336535,"v":430595.9354766253,"t":1727571600}
+{"o":0.1060336535,"h":0.1065667722,"l":0.1058385634,"c":0.1058510572,"v":541270.0314680696,"t":1727575200}
+{"o":0.1058510572,"h":0.1060535856,"l":0.1053915443,"c":0.1059415361,"v":426408.3754768512,"t":1727578800}
+{"o":0.1059415361,"h":0.1060632559,"l":0.1052805856,"c":0.1055973386,"v":348642.0006131475,"t":1727582400}
+{"o":0.1055973386,"h":0.1062047581,"l":0.1049153374,"c":0.1049153374,"v":364870.7562602127,"t":1727586000}
+{"o":0.1049153374,"h":0.1051266899,"l":0.1042465989,"c":0.1044022759,"v":389088.8385446587,"t":1727589600}
+{"o":0.1044022759,"h":0.1047034376,"l":0.1041388668,"c":0.1043903217,"v":406977.4780127114,"t":1727593200}
+{"o":0.1043903217,"h":0.1051013769,"l":0.1041430726,"c":0.1047159416,"v":385839.9023754366,"t":1727596800}
+{"o":0.1047159416,"h":0.1051906404,"l":0.1046752365,"c":0.1048445096,"v":317595.2942413024,"t":1727600400}
+{"o":0.1048445096,"h":0.1049679266,"l":0.1036466927,"c":0.1048576347,"v":356524.442312691,"t":1727604000}
+{"o":0.1048576347,"h":0.1053415759,"l":0.1047762879,"c":0.1052328317,"v":359366.6750391627,"t":1727607600}
+{"o":0.1052328317,"h":0.1056022423,"l":0.10405788,"c":0.1041180637,"v":463591.3210052581,"t":1727611200}
+{"o":0.1041180637,"h":0.1050265464,"l":0.103327871,"c":0.1044974245,"v":518920.822529764,"t":1727614800}
+{"o":0.1044974245,"h":0.105244144,"l":0.1040644623,"c":0.1048202448,"v":499836.0001109272,"t":1727618400}
+{"o":0.1048202448,"h":0.1052520936,"l":0.0984673596,"c":0.102631438,"v":551397.5368138253,"t":1727622000}
+{"o":0.102631438,"h":0.1043069266,"l":0.1012523475,"c":0.1042635559,"v":462901.8065148604,"t":1727625600}
+{"o":0.1042635559,"h":0.1047698088,"l":0.1042070543,"c":0.1044454729,"v":405527.9168561244,"t":1727629200}
+{"o":0.1044454729,"h":0.1048517908,"l":0.1043859557,"c":0.1046322709,"v":353952.6382138729,"t":1727632800}
+{"o":0.1046322709,"h":0.1057710015,"l":0.1046322709,"c":0.1056191607,"v":384952.566208203,"t":1727636400}
+{"o":0.1056191607,"h":0.106485809,"l":0.1018338793,"c":0.1040835785,"v":635872.3915282675,"t":1727640000}
+{"o":0.1040835785,"h":0.105073824,"l":0.1036128825,"c":0.1039867341,"v":500948.0072878716,"t":1727643600}
+{"o":0.1039867341,"h":0.1044779282,"l":0.1032441526,"c":0.1032904649,"v":457613.9592861627,"t":1727647200}
+{"o":0.1032904649,"h":0.1034525621,"l":0.1025244007,"c":0.1029314091,"v":398077.4883124625,"t":1727650800}
+{"o":0.1029314091,"h":0.1033074682,"l":0.1017608534,"c":0.103073431,"v":578814.3251165543,"t":1727654400}
+{"o":0.103073431,"h":0.1037792831,"l":0.1020152628,"c":0.1021382225,"v":555417.9676285703,"t":1727658000}
+{"o":0.1021382225,"h":0.102485887,"l":0.1012819882,"c":0.1013424825,"v":565650.1845056691,"t":1727661600}
+{"o":0.1013424825,"h":0.1019212427,"l":0.1008392405,"c":0.1014224598,"v":480939.2706666883,"t":1727665200}
+{"o":0.1014224598,"h":0.1027094811,"l":0.1008104379,"c":0.1019133759,"v":328238.5553641362,"t":1727668800}
+{"o":0.1019133759,"h":0.1025620273,"l":0.1017608812,"c":0.1025302951,"v":305213.1170022044,"t":1727672400}
+{"o":0.1025302951,"h":0.1071562145,"l":0.1022299277,"c":0.1042432416,"v":374941.7206056006,"t":1727676000}
+{"o":0.1042432416,"h":0.1051157361,"l":0.1042335275,"c":0.1044937654,"v":336059.6738761549,"t":1727679600}
+{"o":0.1044937654,"h":0.1045481532,"l":0.1039208812,"c":0.104220841,"v":346586.7285131267,"t":1727683200}
+{"o":0.104220841,"h":0.1067133729,"l":0.1021298738,"c":0.1021659608,"v":481639.3072113661,"t":1727686800}
+{"o":0.1021659608,"h":0.1024472929,"l":0.1013638578,"c":0.1020979597,"v":412116.5298431618,"t":1727690400}
+{"o":0.1020979597,"h":0.1029789152,"l":0.10179315,"c":0.1029467524,"v":387605.6719185915,"t":1727694000}
+{"o":0.1029467524,"h":0.1038044502,"l":0.1024227782,"c":0.1036719798,"v":395319.9612875561,"t":1727697600}
+{"o":0.1036719798,"h":0.1040749481,"l":0.1034283449,"c":0.1036766604,"v":636306.7237160499,"t":1727701200}
+{"o":0.1036766604,"h":0.1040605204,"l":0.1029896508,"c":0.1034517711,"v":554285.2388406061,"t":1727704800}
+{"o":0.1034517711,"h":0.1037999272,"l":0.1019521582,"c":0.1019890061,"v":502754.0471316053,"t":1727708400}
+{"o":0.1019890061,"h":0.1056386941,"l":0.1019070498,"c":0.1029214072,"v":475226.8089392565,"t":1727712000}
+{"o":0.1029214072,"h":0.1058625237,"l":0.1025413295,"c":0.1052461877,"v":468607.0960985288,"t":1727715600}
+{"o":0.1052461877,"h":0.1053059672,"l":0.1041269614,"c":0.1047661109,"v":520594.6052631464,"t":1727719200}
+{"o":0.1047661109,"h":0.1050466326,"l":0.1042055345,"c":0.1048521812,"v":539672.574611697,"t":1727722800}
+{"o":0.1048521812,"h":0.1061141726,"l":0.1047612525,"c":0.1059986457,"v":633525.5007414937,"t":1727726400}
+{"o":0.1059986457,"h":0.106147949,"l":0.1052958702,"c":0.1053511824,"v":379428.2187929278,"t":1727730000}
+{"o":0.1053511824,"h":0.106236479,"l":0.1032005503,"c":0.1032423176,"v":422895.4105244309,"t":1727733600}
+{"o":0.1032423176,"h":0.1032863584,"l":0.1014311395,"c":0.1019321863,"v":528167.3952265327,"t":1727737200}
+{"o":0.1019321863,"h":0.1030971173,"l":0.1012281807,"c":0.1030067852,"v":536167.7442532872,"t":1727740800}
+{"o":0.1030067852,"h":0.1033678271,"l":0.1028702847,"c":0.1031188139,"v":529461.657493513,"t":1727744400}
+{"o":0.1031188139,"h":0.1031198346,"l":0.1022244085,"c":0.1028065236,"v":402861.6941784842,"t":1727748000}
+{"o":0.1028065236,"h":0.1037375901,"l":0.1027185326,"c":0.1036156562,"v":389385.4652557246,"t":1727751600}
+{"o":0.1036156562,"h":0.1041686853,"l":0.1034397332,"c":0.1040337336,"v":444073.0093560931,"t":1727755200}
+{"o":0.1040337336,"h":0.1041087412,"l":0.103610478,"c":0.1038776803,"v":368240.9771929931,"t":1727758800}
+{"o":0.1038776803,"h":0.1050105916,"l":0.1038776803,"c":0.1048263663,"v":330893.1804740007,"t":1727762400}
+{"o":0.1048263663,"h":0.1049011962,"l":0.1043923143,"c":0.1048195314,"v":348951.8450007353,"t":1727766000}
+{"o":0.1048195314,"h":0.1049434159,"l":0.1042664636,"c":0.1045513804,"v":408311.7558463929,"t":1727769600}
+{"o":0.1045513804,"h":0.1060673348,"l":0.104408832,"c":0.1056545524,"v":372288.7135459057,"t":1727773200}
+{"o":0.1056545524,"h":0.1060648842,"l":0.1055017923,"c":0.1058966788,"v":401571.0077357867,"t":1727776800}
+{"o":0.1058966788,"h":0.106048865,"l":0.1054301119,"c":0.1054800259,"v":330374.755406257,"t":1727780400}
+{"o":0.1054800259,"h":0.1058085488,"l":0.1050064715,"c":0.1051926243,"v":369488.0302362024,"t":1727784000}
+{"o":0.1051926243,"h":0.1073485275,"l":0.102122049,"c":0.1029580211,"v":732685.4952683776,"t":1727787600}
+{"o":0.1029580211,"h":0.1078978348,"l":0.1003995243,"c":0.1030835394,"v":941298.8209568652,"t":1727791200}
+{"o":0.1030835394,"h":0.106285504,"l":0.0963359472,"c":0.1012763292,"v":1285415.8956177647,"t":1727794800}
+{"o":0.1012763292,"h":0.1015540764,"l":0.0991785492,"c":0.1005030436,"v":900274.2028306088,"t":1727798400}
+{"o":0.1005030436,"h":0.1036536028,"l":0.0965546748,"c":0.1004567529,"v":1408067.8406910608,"t":1727802000}
+{"o":0.1004567529,"h":0.101732841,"l":0.0998680502,"c":0.1002939044,"v":729432.4449190674,"t":1727805600}
+{"o":0.1002939044,"h":0.1005725073,"l":0.0988447609,"c":0.0989792724,"v":560839.8255457068,"t":1727809200}
+{"o":0.0989792724,"h":0.1018214103,"l":0.0968388294,"c":0.0990424679,"v":1013849.0764805265,"t":1727812800}
+{"o":0.0990424679,"h":0.0999085326,"l":0.0983786644,"c":0.0998000205,"v":523088.4564037903,"t":1727816400}
+{"o":0.0998000205,"h":0.0998000205,"l":0.0981438645,"c":0.098714072,"v":420851.5969294764,"t":1727820000}
+{"o":0.098714072,"h":0.0992469421,"l":0.0983270897,"c":0.0990080646,"v":425233.2074882905,"t":1727823600}
+{"o":0.0990080646,"h":0.0993118742,"l":0.0978548754,"c":0.0986228954,"v":507444.1722121454,"t":1727827200}
+{"o":0.0986228954,"h":0.0998285037,"l":0.0984407825,"c":0.0997265638,"v":512993.819757227,"t":1727830800}
+{"o":0.0997265638,"h":0.1005739362,"l":0.0994197679,"c":0.1005278537,"v":410709.8955219059,"t":1727834400}
+{"o":0.1005278537,"h":0.1010010169,"l":0.1003294156,"c":0.1004388607,"v":389414.0505393405,"t":1727838000}
+{"o":0.1004388607,"h":0.1004585614,"l":0.0999411367,"c":0.1000504258,"v":344584.8047211455,"t":1727841600}
+{"o":0.1000504258,"h":0.1003916239,"l":0.0997544646,"c":0.1000773146,"v":379461.6558907918,"t":1727845200}
+{"o":0.1000773146,"h":0.1019068839,"l":0.0495139245,"c":0.0692894025,"v":492432.7707097748,"t":1727848800}
+{"o":0.0692894025,"h":0.0694762071,"l":0.0689613481,"c":0.0690181899,"v":409098.396324633,"t":1727852400}
+{"o":0.0690181899,"h":0.0693537048,"l":0.0687411861,"c":0.0691586354,"v":423584.8590046134,"t":1727856000}
+{"o":0.0691586354,"h":0.0692016922,"l":0.0680778988,"c":0.0682006876,"v":531768.7779774304,"t":1727859600}
+{"o":0.0682006876,"h":0.0687763157,"l":0.0680394905,"c":0.0680921842,"v":464297.9186635615,"t":1727863200}
+{"o":0.0680921842,"h":0.0685080117,"l":0.0677965001,"c":0.0682341664,"v":480109.8627552761,"t":1727866800}
+{"o":0.0682341664,"h":0.0693789273,"l":0.0670841728,"c":0.0683229498,"v":588582.8454799355,"t":1727870400}
+{"o":0.0683229498,"h":0.0694212013,"l":0.0677457867,"c":0.0692749339,"v":677367.1635594112,"t":1727874000}
+{"o":0.0692749339,"h":0.0697589666,"l":0.0688925575,"c":0.0689570836,"v":818027.0286816261,"t":1727877600}
+{"o":0.0689570836,"h":0.0701043373,"l":0.0689181002,"c":0.0700270838,"v":681595.9668469803,"t":1727881200}
+{"o":0.0700270838,"h":0.0704480617,"l":0.0692744533,"c":0.0693241838,"v":873207.7912906524,"t":1727884800}
+{"o":0.0693241838,"h":0.069466339,"l":0.0687298266,"c":0.0691503347,"v":887540.380510751,"t":1727888400}
+{"o":0.0691503347,"h":0.0692197301,"l":0.0674494651,"c":0.0675188702,"v":888198.1170414262,"t":1727892000}
+{"o":0.0675188702,"h":0.0684816988,"l":0.0645378731,"c":0.0671079187,"v":1194061.5349552198,"t":1727895600}
+{"o":0.0671079187,"h":0.0683750596,"l":0.0664467433,"c":0.0680356215,"v":778767.3189685113,"t":1727899200}
+{"o":0.0680356215,"h":0.0683491186,"l":0.067502572,"c":0.0680023979,"v":455207.3733943683,"t":1727902800}
+{"o":0.0680023979,"h":0.0683862928,"l":0.067332039,"c":0.0683862928,"v":449652.4366359647,"t":1727906400}
+{"o":0.0683862928,"h":0.0684443502,"l":0.0677138345,"c":0.0677229998,"v":338701.7764595553,"t":1727910000}
+{"o":0.0677229998,"h":0.0683140576,"l":0.0669986339,"c":0.0679647835,"v":648783.0906135367,"t":1727913600}
+{"o":0.0679647835,"h":0.0686670771,"l":0.0679267065,"c":0.0683119672,"v":509160.4704588836,"t":1727917200}
+{"o":0.0683119672,"h":0.0687927197,"l":0.0681503424,"c":0.0685982661,"v":417121.9906785153,"t":1727920800}
+{"o":0.0685982661,"h":0.069058543,"l":0.0684182589,"c":0.0690063818,"v":388890.3091377213,"t":1727924400}
+{"o":0.0690063818,"h":0.0690136494,"l":0.0685064834,"c":0.068628383,"v":340688.2525948017,"t":1727928000}
+{"o":0.068628383,"h":0.0687667599,"l":0.0681097718,"c":0.0682498201,"v":413149.3359636313,"t":1727931600}
+{"o":0.0682498201,"h":0.0687042993,"l":0.0681178289,"c":0.0684401988,"v":373979.461261179,"t":1727935200}
+{"o":0.0684401988,"h":0.06865874,"l":0.0670018348,"c":0.0670463613,"v":504004.8862455036,"t":1727938800}
+{"o":0.0670463613,"h":0.0671061505,"l":0.0650478924,"c":0.065189223,"v":663730.5185269745,"t":1727942400}
+{"o":0.065189223,"h":0.0667049161,"l":0.0647930109,"c":0.0661586625,"v":631235.4092442971,"t":1727946000}
+{"o":0.0661586625,"h":0.0666227634,"l":0.0659036587,"c":0.0666010667,"v":399680.3719324669,"t":1727949600}
+{"o":0.0666010667,"h":0.0667366271,"l":0.0659130092,"c":0.0659745129,"v":402751.9982126787,"t":1727953200}
+{"o":0.0659745129,"h":0.0659911249,"l":0.0651887738,"c":0.0655674545,"v":552610.9305192791,"t":1727956800}
+{"o":0.0655674545,"h":0.0666802986,"l":0.0647697096,"c":0.0661992896,"v":758821.1356637954,"t":1727960400}
+{"o":0.0661992896,"h":0.0680898629,"l":0.0650815742,"c":0.0658570041,"v":827069.5266078236,"t":1727964000}
+{"o":0.0658570041,"h":0.0670220332,"l":0.0650669876,"c":0.0667774908,"v":867010.952267846,"t":1727967600}
+{"o":0.0667774908,"h":0.0672871164,"l":0.0658106025,"c":0.0664955458,"v":692268.2355083632,"t":1727971200}
+{"o":0.0664955458,"h":0.0673359756,"l":0.0660381743,"c":0.0669933043,"v":615598.2747506083,"t":1727974800}
+{"o":0.0669933043,"h":0.0674548549,"l":0.0665807852,"c":0.0670369682,"v":538924.4101016237,"t":1727978400}
+{"o":0.0670369682,"h":0.0677049237,"l":0.0665233738,"c":0.067678922,"v":484737.6028746059,"t":1727982000}
+{"o":0.067678922,"h":0.0679217755,"l":0.0669869834,"c":0.0670674191,"v":401428.0439501082,"t":1727985600}
+{"o":0.0670674191,"h":0.0676148875,"l":0.0666322271,"c":0.0675458259,"v":397003.9424510149,"t":1727989200}
+{"o":0.0675458259,"h":0.0677199815,"l":0.0671950822,"c":0.0674678592,"v":339847.5993617777,"t":1727992800}
+{"o":0.0674678592,"h":0.0677326217,"l":0.0669588349,"c":0.0673624984,"v":349430.0007283666,"t":1727996400}
+{"o":0.0673624984,"h":0.0676823379,"l":0.0669696105,"c":0.0670286546,"v":453646.7973700379,"t":1728000000}
+{"o":0.0670286546,"h":0.0683039135,"l":0.066969147,"c":0.0680193081,"v":509662.1262139173,"t":1728003600}
+{"o":0.0680193081,"h":0.0681900971,"l":0.067622653,"c":0.0677699633,"v":388111.9758539078,"t":1728007200}
+{"o":0.0677699633,"h":0.0678416706,"l":0.0673739174,"c":0.067659804,"v":384291.8663681787,"t":1728010800}
+{"o":0.067659804,"h":0.0681609032,"l":0.067659804,"c":0.0678605321,"v":318713.3248509461,"t":1728014400}
+{"o":0.0678605321,"h":0.068739936,"l":0.0677770886,"c":0.0686078897,"v":345109.5409521184,"t":1728018000}
+{"o":0.0686078897,"h":0.0688035947,"l":0.0681731666,"c":0.0682619859,"v":413284.4012090962,"t":1728021600}
+{"o":0.0682619859,"h":0.0688554462,"l":0.0675478813,"c":0.0682003106,"v":409636.4124001809,"t":1728025200}
+{"o":0.0682003106,"h":0.0689480983,"l":0.0675830905,"c":0.0684465268,"v":487015.4290694205,"t":1728028800}
+{"o":0.0684465268,"h":0.0687105815,"l":0.0682360811,"c":0.0683496002,"v":414116.9821652915,"t":1728032400}
+{"o":0.0683496002,"h":0.068585718,"l":0.0680385193,"c":0.0681458834,"v":327338.444280563,"t":1728036000}
+{"o":0.0681458834,"h":0.0685468605,"l":0.0681457148,"c":0.0684889885,"v":311051.1333786368,"t":1728039600}
+{"o":0.0684889885,"h":0.0695571577,"l":0.0680705072,"c":0.0695249117,"v":650894.7382768732,"t":1728043200}
+{"o":0.0695249117,"h":0.069751384,"l":0.0686414059,"c":0.069024047,"v":815278.27951327,"t":1728046800}
+{"o":0.069024047,"h":0.0693837384,"l":0.0675221502,"c":0.0687301487,"v":802691.4521997051,"t":1728050400}
+{"o":0.0687301487,"h":0.0700468534,"l":0.0686998062,"c":0.0699816451,"v":686255.7637873057,"t":1728054000}
+{"o":0.0699816451,"h":0.0712641405,"l":0.0693638123,"c":0.0703926152,"v":640870.848818279,"t":1728057600}
+{"o":0.0703926152,"h":0.0704607124,"l":0.0697009426,"c":0.0698315432,"v":604918.2460296091,"t":1728061200}
+{"o":0.0698315432,"h":0.0703581179,"l":0.0696013921,"c":0.0703581179,"v":562619.327349357,"t":1728064800}
+{"o":0.0703581179,"h":0.0706866168,"l":0.0701954848,"c":0.0703599086,"v":463570.6256454465,"t":1728068400}
+{"o":0.0703599086,"h":0.0707212412,"l":0.0698449966,"c":0.0702874967,"v":423340.3715001731,"t":1728072000}
+{"o":0.0702874967,"h":0.0707002456,"l":0.0700635209,"c":0.0702185595,"v":453515.9089389856,"t":1728075600}
+{"o":0.0702185595,"h":0.0704072274,"l":0.069712145,"c":0.069897737,"v":398964.7776112069,"t":1728079200}
+{"o":0.069897737,"h":0.070143963,"l":0.0696082634,"c":0.0700451916,"v":322541.3203438419,"t":1728082800}
+{"o":0.0700451916,"h":0.0704365351,"l":0.06996146,"c":0.0704365251,"v":341894.4155661275,"t":1728086400}
+{"o":0.0704365251,"h":0.07044423,"l":0.0698577818,"c":0.0701932653,"v":377573.1009429786,"t":1728090000}
+{"o":0.0701932653,"h":0.070291991,"l":0.0695169413,"c":0.0696316139,"v":429211.2129855541,"t":1728093600}
+{"o":0.0696316139,"h":0.069645523,"l":0.0692953952,"c":0.0693765205,"v":517547.049101061,"t":1728097200}
+{"o":0.0693765205,"h":0.0698202172,"l":0.0689576127,"c":0.0696021364,"v":497016.3422640046,"t":1728100800}
+{"o":0.0696021364,"h":0.070214397,"l":0.069585334,"c":0.0702024827,"v":499400.0087463368,"t":1728104400}
+{"o":0.0702024827,"h":0.0706412778,"l":0.0699284741,"c":0.0705738687,"v":430280.6237597153,"t":1728108000}
+{"o":0.0705738687,"h":0.0707048941,"l":0.0701398086,"c":0.0703378098,"v":388379.9809921207,"t":1728111600}
+{"o":0.0703378098,"h":0.0708760078,"l":0.0702778741,"c":0.0706308873,"v":394044.9922847049,"t":1728115200}
+{"o":0.0706308873,"h":0.0708603651,"l":0.070607189,"c":0.0707595932,"v":315641.4219385593,"t":1728118800}
+{"o":0.0707595932,"h":0.0707686099,"l":0.0698717811,"c":0.0704072209,"v":333058.5947570801,"t":1728122400}
+{"o":0.0704072209,"h":0.0705404668,"l":0.0700813963,"c":0.0701651323,"v":310427.8371426145,"t":1728126000}
+{"o":0.0701651323,"h":0.070464374,"l":0.0701197272,"c":0.070438681,"v":359578.3031479719,"t":1728129600}
+{"o":0.070438681,"h":0.0705206651,"l":0.0697974118,"c":0.0698251262,"v":422603.8863033313,"t":1728133200}
+{"o":0.0698251262,"h":0.0703918027,"l":0.069695952,"c":0.0700017631,"v":428975.7702561573,"t":1728136800}
+{"o":0.0700017631,"h":0.070095285,"l":0.0697119715,"c":0.069875481,"v":307394.8137162175,"t":1728140400}
+{"o":0.069875481,"h":0.0699430282,"l":0.069513307,"c":0.0695329632,"v":357745.4833299512,"t":1728144000}
+{"o":0.0695329632,"h":0.0701223418,"l":0.0695006743,"c":0.0700585177,"v":358092.6542220323,"t":1728147600}
+{"o":0.0700585177,"h":0.0701474844,"l":0.0694693332,"c":0.0698399266,"v":537881.7364067974,"t":1728151200}
+{"o":0.0698399266,"h":0.0700953717,"l":0.069682371,"c":0.0697753975,"v":503572.0848301244,"t":1728154800}
+{"o":0.0697753975,"h":0.0698165852,"l":0.0691980693,"c":0.0692224961,"v":351810.0590905763,"t":1728158400}
+{"o":0.0692224961,"h":0.0698089353,"l":0.0692224961,"c":0.0695190351,"v":293348.6187529289,"t":1728162000}
+{"o":0.0695190351,"h":0.0701776524,"l":0.0695097553,"c":0.0701712024,"v":316158.7301489881,"t":1728165600}
+{"o":0.0701712024,"h":0.0701737606,"l":0.0698559132,"c":0.0699815467,"v":337712.2017211915,"t":1728169200}
+{"o":0.0699815467,"h":0.070038946,"l":0.0696961946,"c":0.0698443427,"v":268867.5665764745,"t":1728172800}
+{"o":0.0698443427,"h":0.0704342906,"l":0.0697559488,"c":0.070431896,"v":356228.7245643827,"t":1728176400}
+{"o":0.070431896,"h":0.0704656948,"l":0.0701399857,"c":0.0702689169,"v":346160.7153284124,"t":1728180000}
+{"o":0.0702689169,"h":0.0714267629,"l":0.0700073939,"c":0.0707757937,"v":259880.230790621,"t":1728183600}
+{"o":0.0707757937,"h":0.0709845397,"l":0.0704497912,"c":0.0706216809,"v":238621.0385566605,"t":1728187200}
+{"o":0.0706216809,"h":0.0708669359,"l":0.0704950802,"c":0.0707293425,"v":212903.5609869455,"t":1728190800}
+{"o":0.0707293425,"h":0.0711004687,"l":0.0706844037,"c":0.070945081,"v":228888.4809187709,"t":1728194400}
+{"o":0.070945081,"h":0.0711255394,"l":0.0708165018,"c":0.0708961147,"v":231573.158282501,"t":1728198000}
+{"o":0.0708961147,"h":0.0712946754,"l":0.0707282322,"c":0.0710651501,"v":387185.0771688413,"t":1728201600}
+{"o":0.0710651501,"h":0.0715358188,"l":0.071047652,"c":0.0712799312,"v":307187.5363052845,"t":1728205200}
+{"o":0.0712799312,"h":0.0719943027,"l":0.0706700704,"c":0.0707524701,"v":323567.1061334815,"t":1728208800}
+{"o":0.0707524701,"h":0.071185905,"l":0.0706883425,"c":0.0710044775,"v":372123.346668551,"t":1728212400}
+{"o":0.0710044775,"h":0.0713003023,"l":0.0709636669,"c":0.0712530143,"v":360717.0228146891,"t":1728216000}
+{"o":0.0712530143,"h":0.0714903489,"l":0.071180327,"c":0.0711842009,"v":419267.2457591165,"t":1728219600}
+{"o":0.0711842009,"h":0.0722665791,"l":0.0710474827,"c":0.072163165,"v":521975.6387285317,"t":1728223200}
+{"o":0.072163165,"h":0.0723039731,"l":0.0713107716,"c":0.0719978191,"v":710492.4764961608,"t":1728226800}
+{"o":0.0719978191,"h":0.0722417234,"l":0.0714320221,"c":0.0714344043,"v":597607.7713932175,"t":1728230400}
+{"o":0.0714344043,"h":0.0717884046,"l":0.0714072807,"c":0.0715222501,"v":429390.5608083559,"t":1728234000}
+{"o":0.0715222501,"h":0.0719844384,"l":0.0715222501,"c":0.071916799,"v":408656.7019109172,"t":1728237600}
+{"o":0.071916799,"h":0.0722464083,"l":0.0716058273,"c":0.0717030856,"v":430834.9024347891,"t":1728241200}
+{"o":0.0990580412,"h":0.099494821,"l":0.0986511201,"c":0.0990580412,"v":393308.9919419828,"t":1721044800}
+{"o":0.0990580412,"h":0.1003256844,"l":0.0986703658,"c":0.0996754568,"v":452897.5724246032,"t":1721048400}
+{"o":0.0996754568,"h":0.1002842416,"l":0.098759996,"c":0.0998170838,"v":476818.7803835162,"t":1721052000}
+{"o":0.0998170838,"h":0.1003216333,"l":0.0991143927,"c":0.0995209789,"v":529899.4264585753,"t":1721055600}
+{"o":0.0995209789,"h":0.1008576074,"l":0.0985959664,"c":0.0994614098,"v":656751.4677869147,"t":1721059200}
+{"o":0.0994614098,"h":0.100492287,"l":0.0976530269,"c":0.0981560109,"v":597471.9503237606,"t":1721062800}
+{"o":0.0981560109,"h":0.099617507,"l":0.0978332025,"c":0.0991770815,"v":583286.6433498149,"t":1721066400}
+{"o":0.0991770815,"h":0.1000698642,"l":0.0984756651,"c":0.0988962737,"v":691018.3366137628,"t":1721070000}
+{"o":0.0988962737,"h":0.0999398795,"l":0.0988086752,"c":0.0997103799,"v":509256.8310394469,"t":1721073600}
+{"o":0.0997103799,"h":0.1002152761,"l":0.0992182458,"c":0.0992641211,"v":461159.2207184431,"t":1721077200}
+{"o":0.0992641211,"h":0.1014396513,"l":0.0992054089,"c":0.1010190541,"v":579637.1560413681,"t":1721080800}
+{"o":0.1010190541,"h":0.1017457777,"l":0.1004690442,"c":0.1013273565,"v":618378.4482551244,"t":1721084400}
+{"o":0.1013273565,"h":0.1018305809,"l":0.1003996422,"c":0.1005161837,"v":670165.9175636129,"t":1721088000}
+{"o":0.1005161837,"h":0.1009164179,"l":0.1000942195,"c":0.1006812964,"v":458225.2301713902,"t":1721091600}
+{"o":0.1006812964,"h":0.1007118931,"l":0.0994440811,"c":0.0996361099,"v":394518.801519013,"t":1721095200}
+{"o":0.0996361099,"h":0.1009347473,"l":0.0989692736,"c":0.1007932491,"v":393131.5764851304,"t":1721098800}
+{"o":0.1007932491,"h":0.1012405734,"l":0.1004680597,"c":0.1009408942,"v":358045.6254504008,"t":1721102400}
+{"o":0.1009408942,"h":0.1013556514,"l":0.097772778,"c":0.099256077,"v":584098.2308563569,"t":1721106000}
+{"o":0.099256077,"h":0.1001665512,"l":0.098147617,"c":0.0982241628,"v":461750.487874034,"t":1721109600}
+{"o":0.0982241628,"h":0.0993676436,"l":0.0982012191,"c":0.0986378038,"v":487408.8515214326,"t":1721113200}
+{"o":0.0986378038,"h":0.0995980382,"l":0.0974164711,"c":0.0989267992,"v":467965.4840295414,"t":1721116800}
+{"o":0.0989267992,"h":0.0998222757,"l":0.0985665714,"c":0.0993368312,"v":403710.9486138572,"t":1721120400}
+{"o":0.0993368312,"h":0.100266863,"l":0.0990903208,"c":0.100187274,"v":428769.0136486241,"t":1721124000}
+{"o":0.100187274,"h":0.1009225229,"l":0.0997831112,"c":0.1007754177,"v":473380.7594268996,"t":1721127600}
+{"o":0.1007754177,"h":0.1014758206,"l":0.0997577236,"c":0.1001542596,"v":493969.1931394817,"t":1721131200}
+{"o":0.1001542596,"h":0.1010371527,"l":0.0999768941,"c":0.1000168713,"v":485284.3908589192,"t":1721134800}
+{"o":0.1000168713,"h":0.100419308,"l":0.0992755522,"c":0.1001694099,"v":519248.8217701135,"t":1721138400}
+{"o":0.1001694099,"h":0.1036838775,"l":0.0999935929,"c":0.1033888452,"v":682046.8311900926,"t":1721142000}
+{"o":0.1033888452,"h":0.1039608878,"l":0.1021435182,"c":0.1034015825,"v":802363.2110408624,"t":1721145600}
+{"o":0.1034015825,"h":0.1043959857,"l":0.1028883816,"c":0.1041522423,"v":589200.5038897974,"t":1721149200}
+{"o":0.1041522423,"h":0.104313317,"l":0.1028895941,"c":0.1034637224,"v":548293.3629416795,"t":1721152800}
+{"o":0.1034637224,"h":0.1037777692,"l":0.1028093054,"c":0.1034052033,"v":380021.0935680007,"t":1721156400}
+{"o":0.1034052033,"h":0.1034789198,"l":0.1019645242,"c":0.1020053668,"v":457089.394911117,"t":1721160000}
+{"o":0.1020053668,"h":0.102956482,"l":0.1019072251,"c":0.1025238655,"v":371016.7246664676,"t":1721163600}
+{"o":0.1025238655,"h":0.1026633544,"l":0.1015840213,"c":0.1021618564,"v":429393.3212551347,"t":1721167200}
+{"o":0.1021618564,"h":0.1033530054,"l":0.1020200897,"c":0.1025760124,"v":352343.4845174724,"t":1721170800}
+{"o":0.1025760124,"h":0.103229454,"l":0.1024467919,"c":0.1030261159,"v":398722.1855504686,"t":1721174400}
+{"o":0.1030261159,"h":0.1046297317,"l":0.1029633461,"c":0.1034280741,"v":552148.8295706104,"t":1721178000}
+{"o":0.1034280741,"h":0.1037917806,"l":0.10285971,"c":0.1029103554,"v":356117.0436660342,"t":1721181600}
+{"o":0.1029103554,"h":0.1029655772,"l":0.1022097586,"c":0.1028146034,"v":359901.2765650902,"t":1721185200}
+{"o":0.1028146034,"h":0.1032127672,"l":0.102342072,"c":0.1030399598,"v":356841.1146823174,"t":1721188800}
+{"o":0.1030399598,"h":0.1038164525,"l":0.1028642295,"c":0.1031177065,"v":425894.3057090354,"t":1721192400}
+{"o":0.1031177065,"h":0.1036167274,"l":0.1027758044,"c":0.1029539566,"v":334846.864087156,"t":1721196000}
+{"o":0.1029539566,"h":0.1030035021,"l":0.1022245062,"c":0.1025858227,"v":342586.1137613029,"t":1721199600}
+{"o":0.1025858227,"h":0.1039105414,"l":0.1019026279,"c":0.1034132393,"v":426921.2777976702,"t":1721203200}
+{"o":0.1034132393,"h":0.104448749,"l":0.102567802,"c":0.1038359786,"v":345314.4878729347,"t":1721206800}
+{"o":0.1038359786,"h":0.1038368007,"l":0.1031156395,"c":0.103234347,"v":304319.7220304788,"t":1721210400}
+{"o":0.103234347,"h":0.1032773629,"l":0.10175597,"c":0.1021148728,"v":367824.4158601669,"t":1721214000}
+{"o":0.1021148728,"h":0.1025370283,"l":0.1019015382,"c":0.1021513504,"v":346347.4188153898,"t":1721217600}
+{"o":0.1021513504,"h":0.1028862232,"l":0.1013963762,"c":0.1027586841,"v":435710.7255148822,"t":1721221200}
+{"o":0.1027586841,"h":0.1028627307,"l":0.0971922128,"c":0.0973685605,"v":405737.8616652376,"t":1721224800}
+{"o":0.0973685605,"h":0.0975549858,"l":0.056922935,"c":0.0736765272,"v":435919.9713681596,"t":1721228400}
+{"o":0.0736765272,"h":0.0740556305,"l":0.072057797,"c":0.0729274248,"v":589353.1842260322,"t":1721232000}
+{"o":0.0729274248,"h":0.0736054855,"l":0.0727987783,"c":0.0731755551,"v":436586.9687805172,"t":1721235600}
+{"o":0.0731755551,"h":0.0746803671,"l":0.0730334371,"c":0.0742015176,"v":341985.1101623495,"t":1721239200}
+{"o":0.0742015176,"h":0.1167372023,"l":0.0739679715,"c":0.1023429909,"v":344895.2306137403,"t":1721242800}
+{"o":0.1023429909,"h":0.1027163828,"l":0.1019628005,"c":0.1019828455,"v":353271.2907864622,"t":1721246400}
+{"o":0.1019828455,"h":0.1023625437,"l":0.1011491788,"c":0.1021435489,"v":411864.8356038606,"t":1721250000}
+{"o":0.1021435489,"h":0.1024616594,"l":0.1012090223,"c":0.1013600895,"v":391417.6193506386,"t":1721253600}
+{"o":0.1013600895,"h":0.1015740095,"l":0.1008922749,"c":0.1010975961,"v":314262.8861167582,"t":1721257200}
+{"o":0.1010975961,"h":0.1028971978,"l":0.1010624259,"c":0.1026634147,"v":333718.8768178594,"t":1721260800}
+{"o":0.1026634147,"h":0.1034907314,"l":0.1024259341,"c":0.1034463965,"v":316497.0850600965,"t":1721264400}
+{"o":0.1034463965,"h":0.1039098555,"l":0.1020515824,"c":0.1030785354,"v":389378.3174582057,"t":1721268000}
+{"o":0.1030785354,"h":0.1037084805,"l":0.1029499736,"c":0.1033138699,"v":318381.1173419929,"t":1721271600}
+{"o":0.1033138699,"h":0.1033929808,"l":0.102203353,"c":0.102350249,"v":342007.2554103859,"t":1721275200}
+{"o":0.102350249,"h":0.1035417415,"l":0.1015373785,"c":0.102887031,"v":356226.549134275,"t":1721278800}
+{"o":0.102887031,"h":0.1033881799,"l":0.1025794432,"c":0.1032844417,"v":401698.2835688762,"t":1721282400}
+{"o":0.1032844417,"h":0.1033616588,"l":0.1025099995,"c":0.1025486418,"v":440878.7863309729,"t":1721286000}
+{"o":0.1025486418,"h":0.1031418449,"l":0.1022738321,"c":0.103056877,"v":413802.931792227,"t":1721289600}
+{"o":0.103056877,"h":0.1033718478,"l":0.102791909,"c":0.1030758329,"v":383363.4955481871,"t":1721293200}
+{"o":0.1030758329,"h":0.1030758329,"l":0.1023007496,"c":0.1029069169,"v":361493.1746196506,"t":1721296800}
+{"o":0.1029069169,"h":0.1031643972,"l":0.102417391,"c":0.1030739876,"v":382938.775292767,"t":1721300400}
+{"o":0.1030739876,"h":0.1043819713,"l":0.1030389885,"c":0.1040299131,"v":438706.4474507624,"t":1721304000}
+{"o":0.1040299131,"h":0.1044542285,"l":0.1034293561,"c":0.1038878263,"v":451845.9715211872,"t":1721307600}
+{"o":0.1038878263,"h":0.1041569203,"l":0.1018854042,"c":0.1021711441,"v":559310.1454070985,"t":1721311200}
+{"o":0.1021711441,"h":0.1021711441,"l":0.1008816543,"c":0.1010847144,"v":569747.6900432693,"t":1721314800}
+{"o":0.1010847144,"h":0.1019247956,"l":0.1002389813,"c":0.1018280321,"v":496916.8785408235,"t":1721318400}
+{"o":0.1018280321,"h":0.1019133037,"l":0.1007198841,"c":0.1008164096,"v":396582.3105380422,"t":1721322000}
+{"o":0.1008164096,"h":0.1017041684,"l":0.1004580661,"c":0.1010935637,"v":455128.4955366428,"t":1721325600}
+{"o":0.1010935637,"h":0.101807612,"l":0.1005416812,"c":0.1014412183,"v":389409.3657772888,"t":1721329200}
+{"o":0.1014412183,"h":0.1021356624,"l":0.1010651059,"c":0.1021356624,"v":342971.5317343587,"t":1721332800}
+{"o":0.1021356624,"h":0.1024294391,"l":0.10177777,"c":0.1023774635,"v":327008.5164573999,"t":1721336400}
+{"o":0.1023774635,"h":0.1037139952,"l":0.1020818827,"c":0.103361172,"v":406271.2560710859,"t":1721340000}
+{"o":0.103361172,"h":0.1035756965,"l":0.1027123057,"c":0.1029039496,"v":336877.4922481179,"t":1721343600}
+{"o":0.1029039496,"h":0.1030196888,"l":0.1019564238,"c":0.1021524829,"v":421974.3564510486,"t":1721347200}
+{"o":0.1021524829,"h":0.1025080918,"l":0.100981023,"c":0.1024666556,"v":353554.9290215406,"t":1721350800}
+{"o":0.1024666556,"h":0.1032463861,"l":0.1021082982,"c":0.1025907856,"v":336089.5478148411,"t":1721354400}
+{"o":0.1025907856,"h":0.1046793754,"l":0.1025605328,"c":0.1045777984,"v":425369.6757362011,"t":1721358000}
+{"o":0.1045777984,"h":0.1049367351,"l":0.1039314152,"c":0.1039322187,"v":352194.4599184149,"t":1721361600}
+{"o":0.1039322187,"h":0.1049354274,"l":0.1038555298,"c":0.1048464741,"v":331725.8766330482,"t":1721365200}
+{"o":0.1048464741,"h":0.10699679,"l":0.1043816969,"c":0.1058823998,"v":459835.9894629465,"t":1721368800}
+{"o":0.1058823998,"h":0.1058969318,"l":0.1035682393,"c":0.1039617157,"v":444158.1647894525,"t":1721372400}
+{"o":0.1039617157,"h":0.1045062161,"l":0.102556173,"c":0.1042029332,"v":529184.2895770763,"t":1721376000}
+{"o":0.1042029332,"h":0.1051938634,"l":0.103299224,"c":0.103471963,"v":487539.0837904204,"t":1721379600}
+{"o":0.103471963,"h":0.1054835407,"l":0.103241585,"c":0.104862983,"v":390999.6804879212,"t":1721383200}
+{"o":0.104862983,"h":0.105421103,"l":0.1046554266,"c":0.1052525423,"v":336283.6730361394,"t":1721386800}
+{"o":0.1052525423,"h":0.1063185682,"l":0.1050340495,"c":0.1060626542,"v":380138.749139689,"t":1721390400}
+{"o":0.1060626542,"h":0.108619663,"l":0.1051279774,"c":0.1080998286,"v":513541.5639176846,"t":1721394000}
+{"o":0.1080998286,"h":0.1092929052,"l":0.1068978926,"c":0.1082818148,"v":580211.1060191581,"t":1721397600}
+{"o":0.1082818148,"h":0.1084714554,"l":0.1066163744,"c":0.1077261177,"v":592432.0619133289,"t":1721401200}
+{"o":0.1077261177,"h":0.1094813426,"l":0.1076849988,"c":0.108011667,"v":680847.8773415945,"t":1721404800}
+{"o":0.108011667,"h":0.1089035492,"l":0.107694069,"c":0.1087945206,"v":464547.5971027486,"t":1721408400}
+{"o":0.1087945206,"h":0.1088600164,"l":0.1073792523,"c":0.1083635822,"v":371139.0382229476,"t":1721412000}
+{"o":0.1083635822,"h":0.1091050421,"l":0.108238479,"c":0.1087793135,"v":464788.1330323518,"t":1721415600}
+{"o":0.1087793135,"h":0.108849167,"l":0.1071893954,"c":0.1079097174,"v":445730.709651046,"t":1721419200}
+{"o":0.1079097174,"h":0.1084610021,"l":0.1071888242,"c":0.10728735,"v":396919.5680013166,"t":1721422800}
+{"o":0.10728735,"h":0.108146549,"l":0.10728735,"c":0.1076801859,"v":381453.1166500266,"t":1721426400}
+{"o":0.1076801859,"h":0.1082350909,"l":0.1076603576,"c":0.1079551865,"v":339467.9758410325,"t":1721430000}
+{"o":0.1079551865,"h":0.1083527183,"l":0.1074121963,"c":0.1081269482,"v":376630.8885455792,"t":1721433600}
+{"o":0.1081269482,"h":0.1090060966,"l":0.1080514855,"c":0.1086446989,"v":336320.1050786026,"t":1721437200}
+{"o":0.1086446989,"h":0.1096405151,"l":0.1083736163,"c":0.1090965192,"v":292452.2275839559,"t":1721440800}
+{"o":0.1090965192,"h":0.1094554035,"l":0.1081958854,"c":0.1082601879,"v":279760.1337944234,"t":1721444400}
+{"o":0.1082601879,"h":0.1087572955,"l":0.1082185687,"c":0.1086974106,"v":263746.1686092971,"t":1721448000}
+{"o":0.1086974106,"h":0.1087295555,"l":0.1079753763,"c":0.1084729137,"v":312248.312926789,"t":1721451600}
+{"o":0.1084729137,"h":0.1086931539,"l":0.1079031667,"c":0.1079851262,"v":294962.2093121923,"t":1721455200}
+{"o":0.1079851262,"h":0.1081630359,"l":0.1075110823,"c":0.1076044762,"v":278704.2593441529,"t":1721458800}
+{"o":0.1076044762,"h":0.1081283218,"l":0.1074548345,"c":0.1076614841,"v":295276.6662331269,"t":1721462400}
+{"o":0.1076614841,"h":0.1083843478,"l":0.107398237,"c":0.1078982427,"v":310547.2807600976,"t":1721466000}
+{"o":0.1078982427,"h":0.1081784837,"l":0.1075181522,"c":0.1076555535,"v":331107.4828837897,"t":1721469600}
+{"o":0.1076555535,"h":0.1077345719,"l":0.1070148762,"c":0.1072042016,"v":309588.0134829651,"t":1721473200}
+{"o":0.1072042016,"h":0.1078127467,"l":0.1072042016,"c":0.1074979499,"v":325716.6935975787,"t":1721476800}
+{"o":0.1074979499,"h":0.1076737197,"l":0.1067803127,"c":0.1073612103,"v":376708.558482562,"t":1721480400}
+{"o":0.1073612103,"h":0.1081074959,"l":0.1072426518,"c":0.1078907186,"v":520065.6806201761,"t":1721484000}
+{"o":0.1078907186,"h":0.1083099376,"l":0.1076940176,"c":0.1079810329,"v":416100.4023442087,"t":1721487600}
+{"o":0.1079810329,"h":0.1087675292,"l":0.1078194266,"c":0.1082850093,"v":443485.2020461307,"t":1721491200}
+{"o":0.1082850093,"h":0.1112894701,"l":0.1080632376,"c":0.1111678036,"v":515900.1332517574,"t":1721494800}
+{"o":0.1111678036,"h":0.1113935254,"l":0.1104775905,"c":0.1107697676,"v":388218.4422533252,"t":1721498400}
+{"o":0.1107697676,"h":0.111159166,"l":0.1098849953,"c":0.1100551138,"v":379935.3005008626,"t":1721502000}
+{"o":0.1100551138,"h":0.1110900145,"l":0.1092512109,"c":0.1100370206,"v":365042.9053664162,"t":1721505600}
+{"o":0.1100370206,"h":0.1106103091,"l":0.1094348838,"c":0.1105605341,"v":362589.7550389986,"t":1721509200}
+{"o":0.1105605341,"h":0.1109154811,"l":0.1095807206,"c":0.1098440504,"v":361678.5030266021,"t":1721512800}
+{"o":0.1098440504,"h":0.1104450297,"l":0.109757248,"c":0.1099844911,"v":259333.486168459,"t":1721516400}
+{"o":0.1099844911,"h":0.110353735,"l":0.1094882911,"c":0.1096283277,"v":269305.4451370573,"t":1721520000}
+{"o":0.1096283277,"h":0.1105516369,"l":0.1095844468,"c":0.1102608565,"v":291563.6486080701,"t":1721523600}
+{"o":0.1102608565,"h":0.1111548946,"l":0.109955158,"c":0.1099997727,"v":294223.6097256208,"t":1721527200}
+{"o":0.1099997727,"h":0.1102609883,"l":0.1096487667,"c":0.1097209762,"v":274138.9228280443,"t":1721530800}
+{"o":0.1097209762,"h":0.1101061099,"l":0.1095755069,"c":0.1096957526,"v":272063.5779119762,"t":1721534400}
+{"o":0.1096957526,"h":0.1098832055,"l":0.1093110306,"c":0.1096939143,"v":295291.5925488268,"t":1721538000}
+{"o":0.1096939143,"h":0.1098631061,"l":0.1084570682,"c":0.108577867,"v":331372.4178998649,"t":1721541600}
+{"o":0.108577867,"h":0.1089166508,"l":0.1083569807,"c":0.1085435358,"v":300853.6222382018,"t":1721545200}
+{"o":0.1085435358,"h":0.1089485248,"l":0.1085060072,"c":0.1086551405,"v":277393.0069654356,"t":1721548800}
+{"o":0.1086551405,"h":0.1094078638,"l":0.1080145405,"c":0.1088882041,"v":276919.3182141507,"t":1721552400}
+{"o":0.1088882041,"h":0.1090885324,"l":0.1080227375,"c":0.1080446229,"v":299740.237271874,"t":1721556000}
+{"o":0.1080446229,"h":0.1085327011,"l":0.1079908788,"c":0.1084760437,"v":325561.9002313144,"t":1721559600}
+{"o":0.1084760437,"h":0.1088067401,"l":0.108176967,"c":0.1083795469,"v":352495.2872454646,"t":1721563200}
+{"o":0.1083795469,"h":0.1087964318,"l":0.1076927333,"c":0.1080537271,"v":358103.1020145073,"t":1721566800}
+{"o":0.1080537271,"h":0.1095072249,"l":0.1070745852,"c":0.108699765,"v":487556.7136640426,"t":1721570400}
+{"o":0.108699765,"h":0.1102430781,"l":0.1081061463,"c":0.1095603436,"v":551079.7970508423,"t":1721574000}
+{"o":0.1095603436,"h":0.1106665219,"l":0.10899959,"c":0.110520995,"v":489601.989718708,"t":1721577600}
+{"o":0.110520995,"h":0.110658246,"l":0.1078552617,"c":0.1083704781,"v":602098.9240445107,"t":1721581200}
+{"o":0.1083704781,"h":0.1110712764,"l":0.1065668727,"c":0.1092508904,"v":1140542.8053943745,"t":1721584800}
+{"o":0.1092508904,"h":0.1111923536,"l":0.1088712859,"c":0.1111388552,"v":555300.7957214911,"t":1721588400}
+{"o":0.1111388552,"h":0.1152660528,"l":0.1102164611,"c":0.1131946991,"v":837308.1660450603,"t":1721592000}
+{"o":0.1131946991,"h":0.1147487191,"l":0.1111826266,"c":0.1129084393,"v":642034.5215363045,"t":1721595600}
+{"o":0.1129084393,"h":0.1129654693,"l":0.1109114475,"c":0.1126751762,"v":579239.2709063343,"t":1721599200}
+{"o":0.1126751762,"h":0.1136025752,"l":0.1124556741,"c":0.1129845308,"v":502305.1878532346,"t":1721602800}
+{"o":0.1129845308,"h":0.1137385797,"l":0.1119436491,"c":0.1121105242,"v":524855.9224902163,"t":1721606400}
+{"o":0.1121105242,"h":0.1122960312,"l":0.1110537197,"c":0.1111267758,"v":456306.2890410568,"t":1721610000}
+{"o":0.1111267758,"h":0.1122288749,"l":0.1109230123,"c":0.1117015289,"v":442536.8884588696,"t":1721613600}
+{"o":0.1117015289,"h":0.1118067171,"l":0.11070488,"c":0.1108188793,"v":384090.7468988309,"t":1721617200}
+{"o":0.1108188793,"h":0.1113400012,"l":0.1106489808,"c":0.1110595925,"v":352349.5805654232,"t":1721620800}
+{"o":0.1110595925,"h":0.1112029908,"l":0.1091783944,"c":0.1098267187,"v":411317.8386058584,"t":1721624400}
+{"o":0.1098267187,"h":0.1103405738,"l":0.1092184046,"c":0.1099506533,"v":539206.9179580003,"t":1721628000}
+{"o":0.1099506533,"h":0.1099514185,"l":0.1088425316,"c":0.1092984656,"v":432070.2691632116,"t":1721631600}
+{"o":0.1092984656,"h":0.1098849871,"l":0.1083356547,"c":0.1085978485,"v":433849.3998430363,"t":1721635200}
+{"o":0.1085978485,"h":0.1096235784,"l":0.1082833274,"c":0.1096235784,"v":386946.0224998274,"t":1721638800}
+{"o":0.1096235784,"h":0.1109105383,"l":0.1094745434,"c":0.1099420931,"v":393257.5364824691,"t":1721642400}
+{"o":0.1099420931,"h":0.1108088186,"l":0.1098122954,"c":0.1106678882,"v":366817.350719157,"t":1721646000}
+{"o":0.1106678882,"h":0.1109859393,"l":0.1099348402,"c":0.1105233753,"v":386800.4400728515,"t":1721649600}
+{"o":0.1105233753,"h":0.111383995,"l":0.1088525518,"c":0.1092098599,"v":493003.1650356711,"t":1721653200}
+{"o":0.1092098599,"h":0.110101471,"l":0.1082699386,"c":0.1088485944,"v":534684.128063224,"t":1721656800}
+{"o":0.1088485944,"h":0.1103793478,"l":0.1082067733,"c":0.109878141,"v":504198.9024923502,"t":1721660400}
+{"o":0.109878141,"h":0.1104304061,"l":0.1093782288,"c":0.1095208845,"v":513024.9539246305,"t":1721664000}
+{"o":0.1095208845,"h":0.1108407047,"l":0.1091833304,"c":0.1107295725,"v":409686.703247564,"t":1721667600}
+{"o":0.1107295725,"h":0.1117375353,"l":0.1105443111,"c":0.1106242599,"v":449047.7905386602,"t":1721671200}
+{"o":0.1106242599,"h":0.1118745509,"l":0.1104751452,"c":0.1117619811,"v":420879.2484656224,"t":1721674800}
+{"o":0.1117619811,"h":0.1120800359,"l":0.1110983812,"c":0.1115627905,"v":549887.3707363328,"t":1721678400}
+{"o":0.1115627905,"h":0.1115706551,"l":0.1098651697,"c":0.1101031545,"v":528513.5028751713,"t":1721682000}
+{"o":0.1101031545,"h":0.1101240711,"l":0.1087466501,"c":0.1090994434,"v":503210.0251651056,"t":1721685600}
+{"o":0.1090994434,"h":0.1096413466,"l":0.1082732985,"c":0.1093302204,"v":396475.867773959,"t":1721689200}
+{"o":0.1093302204,"h":0.1103373394,"l":0.1092105919,"c":0.1093110952,"v":390841.1819004074,"t":1721692800}
+{"o":0.1093110952,"h":0.109650124,"l":0.1084651045,"c":0.1089912808,"v":410399.1536373267,"t":1721696400}
+{"o":0.1089912808,"h":0.1097099247,"l":0.1082620291,"c":0.1096793005,"v":377755.2369619029,"t":1721700000}
+{"o":0.1096793005,"h":0.1099118246,"l":0.1093209614,"c":0.1094186791,"v":489774.2234507334,"t":1721703600}
+{"o":0.1094186791,"h":0.1094641718,"l":0.1072026125,"c":0.1073337035,"v":508273.0764510162,"t":1721707200}
+{"o":0.1073337035,"h":0.1074668716,"l":0.1061656157,"c":0.1065973024,"v":524188.739348435,"t":1721710800}
+{"o":0.1065973024,"h":0.1075445103,"l":0.1063726199,"c":0.1069565755,"v":534264.3194779718,"t":1721714400}
+{"o":0.1069565755,"h":0.1077133164,"l":0.1068053752,"c":0.1075573439,"v":422950.2156287433,"t":1721718000}
+{"o":0.1075573439,"h":0.1088130603,"l":0.1073679139,"c":0.1083424958,"v":418125.7696750775,"t":1721721600}
+{"o":0.1083424958,"h":0.1089208045,"l":0.1079811671,"c":0.1086773449,"v":380059.6276119139,"t":1721725200}
+{"o":0.1086773449,"h":0.1092024586,"l":0.1083375072,"c":0.1083375072,"v":361766.0336970816,"t":1721728800}
+{"o":0.1083375072,"h":0.1083375072,"l":0.1064260136,"c":0.1072987229,"v":444106.855440949,"t":1721732400}
+{"o":0.1072987229,"h":0.1075846515,"l":0.1065072457,"c":0.1072038493,"v":403224.8255160914,"t":1721736000}
+{"o":0.1072038493,"h":0.1092126922,"l":0.1052481019,"c":0.1079391421,"v":594288.9059070939,"t":1721739600}
+{"o":0.1079391421,"h":0.1107581383,"l":0.1077984677,"c":0.1106194208,"v":700283.149151803,"t":1721743200}
+{"o":0.1106194208,"h":0.1106925396,"l":0.1091356259,"c":0.1096296101,"v":794281.0763968901,"t":1721746800}
+{"o":0.1096296101,"h":0.109890856,"l":0.1064065591,"c":0.1065616007,"v":717766.418263889,"t":1721750400}
+{"o":0.1065616007,"h":0.1080594606,"l":0.1059613841,"c":0.1078790538,"v":830073.0988160446,"t":1721754000}
+{"o":0.1078790538,"h":0.108257419,"l":0.1070413629,"c":0.1071600278,"v":610845.1243346542,"t":1721757600}
+{"o":0.1071600278,"h":0.1081627242,"l":0.1065178008,"c":0.1070144538,"v":550982.6473775782,"t":1721761200}
+{"o":0.1070144538,"h":0.108434391,"l":0.1069412938,"c":0.1081686749,"v":516393.390010842,"t":1721764800}
+{"o":0.1081686749,"h":0.1087978791,"l":0.1076887614,"c":0.1076887614,"v":520055.4236858304,"t":1721768400}
+{"o":0.1076887614,"h":0.1081044581,"l":0.1066827406,"c":0.1075773313,"v":440473.1485788211,"t":1721772000}
+{"o":0.1075773313,"h":0.1078875015,"l":0.1065594314,"c":0.1076536557,"v":399945.9840641442,"t":1721775600}
+{"o":0.1076536557,"h":0.1084815303,"l":0.1064184896,"c":0.1064535274,"v":446296.2418662311,"t":1721779200}
+{"o":0.1064535274,"h":0.1078387496,"l":0.1063604561,"c":0.1067709559,"v":415980.3205932694,"t":1721782800}
+{"o":0.1067709559,"h":0.1083459561,"l":0.1064585444,"c":0.1083001538,"v":376008.285769876,"t":1721786400}
+{"o":0.1083001538,"h":0.1090427901,"l":0.1079071065,"c":0.1084908218,"v":354001.8666287453,"t":1721790000}
+{"o":0.1084908218,"h":0.1086102269,"l":0.1079612965,"c":0.1084008145,"v":328792.9431445124,"t":1721793600}
+{"o":0.1084008145,"h":0.1084406568,"l":0.1076003201,"c":0.1081781248,"v":362815.485860998,"t":1721797200}
+{"o":0.1081781248,"h":0.1088576211,"l":0.1079281662,"c":0.1085793814,"v":317085.9735056894,"t":1721800800}
+{"o":0.1085793814,"h":0.1090945049,"l":0.1083819753,"c":0.1088340567,"v":336258.7562760355,"t":1721804400}
+{"o":0.1088340567,"h":0.1108316865,"l":0.1085031442,"c":0.1103752933,"v":470083.7709090839,"t":1721808000}
+{"o":0.1103752933,"h":0.1106091194,"l":0.109903362,"c":0.1102604315,"v":384818.2810002484,"t":1721811600}
+{"o":0.1102604315,"h":0.1110120163,"l":0.1101288868,"c":0.1108775606,"v":358522.2072766832,"t":1721815200}
+{"o":0.1108775606,"h":0.1115068256,"l":0.1108349189,"c":0.1110697925,"v":368684.8488912918,"t":1721818800}
+{"o":0.1110697925,"h":0.1111986689,"l":0.110110701,"c":0.1102789946,"v":380686.4775883216,"t":1721822400}
+{"o":0.1102789946,"h":0.1118601096,"l":0.110188989,"c":0.1107947421,"v":477224.1372444278,"t":1721826000}
+{"o":0.1107947421,"h":0.1136348735,"l":0.1100238739,"c":0.1124722028,"v":609619.8671369796,"t":1721829600}
+{"o":0.1124722028,"h":0.1129115442,"l":0.1104261472,"c":0.1104722402,"v":583022.2932471132,"t":1721833200}
+{"o":0.1104722402,"h":0.1128224895,"l":0.1096195859,"c":0.1128224895,"v":603978.0892398525,"t":1721836800}
+{"o":0.1128224895,"h":0.114056019,"l":0.1121067595,"c":0.1128302531,"v":565538.4253064527,"t":1721840400}
+{"o":0.1128302531,"h":0.1129057984,"l":0.1102491774,"c":0.1105030938,"v":585455.7725162872,"t":1721844000}
+{"o":0.1105030938,"h":0.1118709683,"l":0.1101640563,"c":0.1106751157,"v":511113.8294672042,"t":1721847600}
+{"o":0.1106751157,"h":0.1120449879,"l":0.1106751157,"c":0.11189693,"v":469365.397802814,"t":1721851200}
+{"o":0.11189693,"h":0.1119893863,"l":0.1091561761,"c":0.1102627819,"v":668895.434971365,"t":1721854800}
+{"o":0.1102627819,"h":0.1113655491,"l":0.1100900151,"c":0.1101903837,"v":573910.3791119093,"t":1721858400}
+{"o":0.1101903837,"h":0.1107042295,"l":0.1075236708,"c":0.1087236991,"v":528154.8001209644,"t":1721862000}
+{"o":0.1087236991,"h":0.1096937035,"l":0.1081884925,"c":0.1090422805,"v":470183.3220065339,"t":1721865600}
+{"o":0.1090422805,"h":0.1090451451,"l":0.1051439301,"c":0.1070750042,"v":1091550.6311481625,"t":1721869200}
+{"o":0.1070750042,"h":0.1079124067,"l":0.1028331188,"c":0.1051080946,"v":894738.5405010383,"t":1721872800}
+{"o":0.1051080946,"h":0.1053090243,"l":0.1042007193,"c":0.1049798642,"v":498483.122257727,"t":1721876400}
+{"o":0.1049798642,"h":0.1063545651,"l":0.1042993253,"c":0.1058794055,"v":444782.6121834634,"t":1721880000}
+{"o":0.1058794055,"h":0.1064073109,"l":0.1048035773,"c":0.104960616,"v":358061.4781118094,"t":1721883600}
+{"o":0.104960616,"h":0.1061544034,"l":0.1044686788,"c":0.1059321128,"v":374057.0803056028,"t":1721887200}
+{"o":0.1059321128,"h":0.1068826492,"l":0.1045067917,"c":0.1052301328,"v":398465.9733319906,"t":1721890800}
+{"o":0.1052301328,"h":0.1061919249,"l":0.1047720137,"c":0.1057634864,"v":452603.4680635822,"t":1721894400}
+{"o":0.1057634864,"h":0.1063575143,"l":0.105344719,"c":0.1055488441,"v":371264.0432102815,"t":1721898000}
+{"o":0.1055488441,"h":0.1055904284,"l":0.1038066223,"c":0.1043160263,"v":569753.8054210019,"t":1721901600}
+{"o":0.1043160263,"h":0.1051717162,"l":0.1041481756,"c":0.1048487816,"v":490797.9196772393,"t":1721905200}
+{"o":0.1048487816,"h":0.1054730108,"l":0.1033223836,"c":0.1040170359,"v":629613.7317287668,"t":1721908800}
+{"o":0.1040170359,"h":0.1051375119,"l":0.1034340165,"c":0.1047183599,"v":665025.7718325584,"t":1721912400}
+{"o":0.1047183599,"h":0.1068104663,"l":0.1032666977,"c":0.1067298108,"v":840018.9717899874,"t":1721916000}
+{"o":0.1067298108,"h":0.1071913595,"l":0.1056671764,"c":0.1061484461,"v":665339.2472439761,"t":1721919600}
+{"o":0.1061484461,"h":0.1074494687,"l":0.1055994755,"c":0.106355822,"v":692524.7604017422,"t":1721923200}
+{"o":0.106355822,"h":0.1070002431,"l":0.1056632125,"c":0.1060690865,"v":573185.7474609915,"t":1721926800}
+{"o":0.1060690865,"h":0.1069216609,"l":0.1040699759,"c":0.1048412122,"v":612254.2107483622,"t":1721930400}
+{"o":0.1048412122,"h":0.1055624616,"l":0.1042078028,"c":0.1051602749,"v":636881.0838845619,"t":1721934000}
+{"o":0.1051602749,"h":0.1070892226,"l":0.103349205,"c":0.1064589214,"v":633522.223777158,"t":1721937600}
+{"o":0.1064589214,"h":0.1077763063,"l":0.105597919,"c":0.1069668547,"v":676807.8197018979,"t":1721941200}
+{"o":0.1069668547,"h":0.1075295796,"l":0.1064972436,"c":0.1072059646,"v":494102.4424866871,"t":1721944800}
+{"o":0.1072059646,"h":0.1075790625,"l":0.1059631449,"c":0.1063903526,"v":441763.5382384511,"t":1721948400}
+{"o":0.1063903526,"h":0.1073947703,"l":0.1056040701,"c":0.1063658339,"v":469607.4494248679,"t":1721952000}
+{"o":0.1063658339,"h":0.107178976,"l":0.1061437946,"c":0.1070491208,"v":511414.3900903363,"t":1721955600}
+{"o":0.1070491208,"h":0.1082857974,"l":0.1069339022,"c":0.108022986,"v":498602.8956890819,"t":1721959200}
+{"o":0.108022986,"h":0.108821184,"l":0.10725845,"c":0.1076281181,"v":551640.8663456414,"t":1721962800}
+{"o":0.1076281181,"h":0.1086283808,"l":0.1075664107,"c":0.1085176035,"v":467603.7974498134,"t":1721966400}
+{"o":0.1085176035,"h":0.1088482659,"l":0.1080590996,"c":0.1084259683,"v":435259.5211716992,"t":1721970000}
+{"o":0.1084259683,"h":0.1088496626,"l":0.1079029537,"c":0.1081557155,"v":369060.8730664167,"t":1721973600}
+{"o":0.1081557155,"h":0.108486707,"l":0.1078401664,"c":0.1079048216,"v":348095.9885079908,"t":1721977200}
+{"o":0.1079048216,"h":0.1088504919,"l":0.1078647718,"c":0.1087403737,"v":381806.6144381028,"t":1721980800}
+{"o":0.1087403737,"h":0.1099124798,"l":0.1083499676,"c":0.1088759065,"v":461601.153591939,"t":1721984400}
+{"o":0.1088759065,"h":0.1092563935,"l":0.1083969051,"c":0.1086236392,"v":438224.7594550189,"t":1721988000}
+{"o":0.1086236392,"h":0.1088792931,"l":0.1083419624,"c":0.108711177,"v":357034.2461849544,"t":1721991600}
+{"o":0.108711177,"h":0.1091398947,"l":0.1081708542,"c":0.1084130968,"v":414058.1487401699,"t":1721995200}
+{"o":0.1084130968,"h":0.1115188567,"l":0.1074546082,"c":0.1106007859,"v":539063.3101375969,"t":1721998800}
+{"o":0.1106007859,"h":0.1108318147,"l":0.1084574708,"c":0.1095344061,"v":702371.2223370525,"t":1722002400}
+{"o":0.1095344061,"h":0.1102862712,"l":0.1093957638,"c":0.1098787004,"v":534357.2018021058,"t":1722006000}
+{"o":0.1098787004,"h":0.1102044386,"l":0.109395435,"c":0.1096671077,"v":459435.8341750966,"t":1722009600}
+{"o":0.1096671077,"h":0.1105508986,"l":0.1095905472,"c":0.1100434768,"v":415123.2817542588,"t":1722013200}
+{"o":0.1100434768,"h":0.1104740596,"l":0.109839915,"c":0.11046482,"v":396042.0828330896,"t":1722016800}
+{"o":0.11046482,"h":0.1107599525,"l":0.110059816,"c":0.1103221586,"v":422824.4894860972,"t":1722020400}
+{"o":0.1103221586,"h":0.11037756,"l":0.1095966877,"c":0.1098752194,"v":382356.8549181041,"t":1722024000}
+{"o":0.1098752194,"h":0.1107150513,"l":0.1096675811,"c":0.1103576478,"v":364221.4041386999,"t":1722027600}
+{"o":0.1103576478,"h":0.1109715313,"l":0.1101371121,"c":0.1109163986,"v":353694.7912357524,"t":1722031200}
+{"o":0.1109163986,"h":0.1111855637,"l":0.1106511392,"c":0.11078133,"v":342371.1252125981,"t":1722034800}
+{"o":0.11078133,"h":0.1109949175,"l":0.1101145501,"c":0.1104361324,"v":380622.6252445452,"t":1722038400}
+{"o":0.1104361324,"h":0.1104622883,"l":0.1098837517,"c":0.1099718479,"v":335736.4054168462,"t":1722042000}
+{"o":0.1099718479,"h":0.1114716354,"l":0.1097604393,"c":0.1113280721,"v":368658.6712555184,"t":1722045600}
+{"o":0.1113280721,"h":0.111920882,"l":0.110470922,"c":0.1106034609,"v":380642.5294139648,"t":1722049200}
+{"o":0.1106034609,"h":0.111386687,"l":0.1104952556,"c":0.111386687,"v":315718.3752358438,"t":1722052800}
+{"o":0.111386687,"h":0.1120150257,"l":0.1111513735,"c":0.1112070356,"v":365734.680649174,"t":1722056400}
+{"o":0.1112070356,"h":0.111958259,"l":0.111139401,"c":0.1118393815,"v":331225.1733134589,"t":1722060000}
+{"o":0.1118393815,"h":0.1127130138,"l":0.1113085078,"c":0.1124941975,"v":432511.7503241617,"t":1722063600}
+{"o":0.1124941975,"h":0.1134030186,"l":0.1124841786,"c":0.1133157352,"v":441972.5276269002,"t":1722067200}
+{"o":0.1133157352,"h":0.1133264117,"l":0.1127345248,"c":0.1128278698,"v":390741.7593221306,"t":1722070800}
+{"o":0.1128278698,"h":0.1129169532,"l":0.1121533442,"c":0.1122387144,"v":350852.8469487907,"t":1722074400}
+{"o":0.1122387144,"h":0.1123128649,"l":0.1115909723,"c":0.1122337034,"v":439437.001489364,"t":1722078000}
+{"o":0.1122337034,"h":0.1131059734,"l":0.1122267791,"c":0.112665114,"v":418227.1354926965,"t":1722081600}
+{"o":0.112665114,"h":0.1139626081,"l":0.1125249452,"c":0.1135118048,"v":499663.0551022697,"t":1722085200}
+{"o":0.1135118048,"h":0.113633589,"l":0.1116511894,"c":0.1121300146,"v":579047.7289585997,"t":1722088800}
+{"o":0.1121300146,"h":0.1122937359,"l":0.1099111258,"c":0.1104639036,"v":646384.6104385632,"t":1722092400}
+{"o":0.1104639036,"h":0.1109299604,"l":0.109913385,"c":0.1100416488,"v":519951.2878179454,"t":1722096000}
+{"o":0.1100416488,"h":0.1111292865,"l":0.1092602742,"c":0.1100703442,"v":581785.3074119936,"t":1722099600}
+{"o":0.1100703442,"h":0.1122536188,"l":0.1099786074,"c":0.1113016487,"v":493863.1948224773,"t":1722103200}
+{"o":0.1113016487,"h":0.1115061887,"l":0.1101631463,"c":0.1114193027,"v":638669.8742620492,"t":1722106800}
+{"o":0.1114193027,"h":0.112493993,"l":0.1093660257,"c":0.1123863686,"v":994043.3152162384,"t":1722110400}
+{"o":0.1123863686,"h":0.1146157412,"l":0.111716137,"c":0.1141858319,"v":1164812.2799708694,"t":1722114000}
+{"o":0.1141858319,"h":0.1146493509,"l":0.1137529331,"c":0.1139820343,"v":888266.4261922039,"t":1722117600}
+{"o":0.1139820343,"h":0.1139820343,"l":0.1127428418,"c":0.1129316853,"v":848987.2785389918,"t":1722121200}
+{"o":0.1129316853,"h":0.1136627329,"l":0.1120151996,"c":0.1134976125,"v":1338046.8026268762,"t":1722124800}
+{"o":0.1134976125,"h":0.1145641049,"l":0.1134483146,"c":0.1139957042,"v":881599.0075719884,"t":1722128400}
+{"o":0.1139957042,"h":0.1143036098,"l":0.1133783763,"c":0.1136051589,"v":628206.1517765236,"t":1722132000}
+{"o":0.1136051589,"h":0.1136687592,"l":0.1129639709,"c":0.1131693913,"v":622221.1007353646,"t":1722135600}
+{"o":0.1131693913,"h":0.1134732612,"l":0.1118349324,"c":0.111866218,"v":503263.7163294886,"t":1722139200}
+{"o":0.111866218,"h":0.1123099912,"l":0.1111816051,"c":0.1121170005,"v":538636.9622477795,"t":1722142800}
+{"o":0.1121170005,"h":0.1122666273,"l":0.1115013665,"c":0.1118317007,"v":474039.5317318254,"t":1722146400}
+{"o":0.1118317007,"h":0.1129647814,"l":0.1115369063,"c":0.1128528187,"v":522927.8687960661,"t":1722150000}
+{"o":0.1128528187,"h":0.1132395388,"l":0.1123585471,"c":0.1127833097,"v":396621.2834026435,"t":1722153600}
+{"o":0.1127833097,"h":0.1132945882,"l":0.1126505237,"c":0.1127456993,"v":378849.4438725741,"t":1722157200}
+{"o":0.1127456993,"h":0.1134218315,"l":0.1126306989,"c":0.1132521764,"v":399147.9429959189,"t":1722160800}
+{"o":0.1132521764,"h":0.1140843054,"l":0.1132298129,"c":0.1137308719,"v":538795.4017522827,"t":1722164400}
+{"o":0.1137308719,"h":0.1144218916,"l":0.1134321233,"c":0.1140827385,"v":577994.9231777206,"t":1722168000}
+{"o":0.1140827385,"h":0.114577552,"l":0.1138856191,"c":0.114391711,"v":519499.4179233019,"t":1722171600}
+{"o":0.114391711,"h":0.1145620813,"l":0.1130177585,"c":0.113411661,"v":670245.4492781023,"t":1722175200}
+{"o":0.113411661,"h":0.1135909181,"l":0.1128154654,"c":0.1130036599,"v":592300.4422569235,"t":1722178800}
+{"o":0.1130036599,"h":0.1135601036,"l":0.1125913947,"c":0.1127125271,"v":512544.0577923513,"t":1722182400}
+{"o":0.1127125271,"h":0.1134467209,"l":0.1124071898,"c":0.1131556758,"v":453912.7590850691,"t":1722186000}
+{"o":0.1131556758,"h":0.1141550938,"l":0.1129705536,"c":0.1139217631,"v":473563.796125804,"t":1722189600}
+{"o":0.1139217631,"h":0.1141953073,"l":0.1124835901,"c":0.1127366479,"v":496621.091745391,"t":1722193200}
+{"o":0.1127366479,"h":0.1131172653,"l":0.1125055876,"c":0.1130255824,"v":499093.2152730222,"t":1722196800}
+{"o":0.1130255824,"h":0.1131152366,"l":0.1120836095,"c":0.1126180115,"v":536884.8157127398,"t":1722200400}
+{"o":0.1126180115,"h":0.1129135975,"l":0.1114745338,"c":0.1119162127,"v":581821.2474608846,"t":1722204000}
+{"o":0.1119162127,"h":0.1129809308,"l":0.1116902396,"c":0.1128293912,"v":416122.4691855763,"t":1722207600}
+{"o":0.1128293912,"h":0.1154136382,"l":0.1121229312,"c":0.1143622173,"v":588608.3565635558,"t":1722211200}
+{"o":0.1143622173,"h":0.1148927428,"l":0.1138613464,"c":0.1140432807,"v":505742.4776352948,"t":1722214800}
+{"o":0.1140432807,"h":0.1170228789,"l":0.113872701,"c":0.116894725,"v":579475.6231287755,"t":1722218400}
+{"o":0.116894725,"h":0.1175233914,"l":0.1160109722,"c":0.1163338348,"v":538029.1334110354,"t":1722222000}
+{"o":0.1163338348,"h":0.1172352631,"l":0.1161577489,"c":0.1171527986,"v":451357.5455362746,"t":1722225600}
+{"o":0.1171527986,"h":0.117376444,"l":0.1167489695,"c":0.1171662853,"v":500199.8877143016,"t":1722229200}
+{"o":0.1171662853,"h":0.1172673309,"l":0.1165541778,"c":0.1166311119,"v":492302.7938555035,"t":1722232800}
+{"o":0.1166311119,"h":0.1168214639,"l":0.1156728547,"c":0.1163746884,"v":483662.2412198911,"t":1722236400}
+{"o":0.1163746884,"h":0.1164508042,"l":0.1157775381,"c":0.1159690312,"v":374543.4583273834,"t":1722240000}
+{"o":0.1159690312,"h":0.1162702442,"l":0.1157977958,"c":0.1161841774,"v":313545.5979350469,"t":1722243600}
+{"o":0.1161841774,"h":0.1161922635,"l":0.1153787209,"c":0.1155069794,"v":366122.7464210835,"t":1722247200}
+{"o":0.1155069794,"h":0.1161431844,"l":0.1151959847,"c":0.1155231682,"v":421031.0112635267,"t":1722250800}
+{"o":0.1155231682,"h":0.1168610299,"l":0.1154026186,"c":0.1165130349,"v":526827.8428108897,"t":1722254400}
+{"o":0.1165130349,"h":0.1166706109,"l":0.1152257018,"c":0.1154032685,"v":593396.3871468964,"t":1722258000}
+{"o":0.1154032685,"h":0.1155621821,"l":0.1130431726,"c":0.1135586215,"v":778764.534982275,"t":1722261600}
+{"o":0.1135586215,"h":0.1148481674,"l":0.1123473117,"c":0.1141079567,"v":850156.1197489568,"t":1722265200}
+{"o":0.1141079567,"h":0.1143918161,"l":0.1123608759,"c":0.1127307733,"v":679560.1288881433,"t":1722268800}
+{"o":0.1127307733,"h":0.1140665759,"l":0.1125125919,"c":0.1138769845,"v":555374.9982938173,"t":1722272400}
+{"o":0.1138769845,"h":0.1143401525,"l":0.1132050058,"c":0.1132901051,"v":493770.9455006503,"t":1722276000}
+{"o":0.1132901051,"h":0.1140164848,"l":0.1128956633,"c":0.1140130847,"v":466766.8737033229,"t":1722279600}
+{"o":0.1140130847,"h":0.1147326281,"l":0.1132918627,"c":0.1133694363,"v":488503.2410226015,"t":1722283200}
+{"o":0.1133694363,"h":0.1134299734,"l":0.1116642605,"c":0.1121954067,"v":526855.7918451331,"t":1722286800}
+{"o":0.1121954067,"h":0.1129757529,"l":0.1117476219,"c":0.1118071238,"v":522422.1432362493,"t":1722290400}
+{"o":0.1118071238,"h":0.1120519833,"l":0.1103219457,"c":0.1108592962,"v":573639.6725619603,"t":1722294000}
+{"o":0.1108592962,"h":0.1116182414,"l":0.1100544958,"c":0.1110748974,"v":606978.4173870787,"t":1722297600}
+{"o":0.1110748974,"h":0.1115749819,"l":0.1095043042,"c":0.1095878568,"v":494802.1827925794,"t":1722301200}
+{"o":0.1095878568,"h":0.1103329935,"l":0.1089374322,"c":0.1098854847,"v":515042.9191648129,"t":1722304800}
+{"o":0.1098854847,"h":0.1110156742,"l":0.1096419058,"c":0.110909242,"v":559176.3811111432,"t":1722308400}
+{"o":0.110909242,"h":0.111769826,"l":0.1106856141,"c":0.1117529298,"v":465921.9214521948,"t":1722312000}
+{"o":0.1117529298,"h":0.1121931616,"l":0.1101132787,"c":0.1105309151,"v":544085.1704947911,"t":1722315600}
+{"o":0.1105309151,"h":0.1110910249,"l":0.1104002244,"c":0.1108636874,"v":416735.6145222702,"t":1722319200}
+{"o":0.1108636874,"h":0.1115238681,"l":0.1107377214,"c":0.110798608,"v":442025.7969647273,"t":1722322800}
+{"o":0.110798608,"h":0.1110670398,"l":0.1098753874,"c":0.1099671237,"v":456957.1521033655,"t":1722326400}
+{"o":0.1099671237,"h":0.1105680562,"l":0.1099516369,"c":0.1102860557,"v":418850.3707678122,"t":1722330000}
+{"o":0.1102860557,"h":0.1104155936,"l":0.1095119014,"c":0.1098357124,"v":488175.911110029,"t":1722333600}
+{"o":0.1098357124,"h":0.1100476109,"l":0.109393412,"c":0.1099426815,"v":373957.3712690096,"t":1722337200}
+{"o":0.1099426815,"h":0.1102485543,"l":0.108913187,"c":0.1101804804,"v":428378.4602384988,"t":1722340800}
+{"o":0.1101804804,"h":0.1109169254,"l":0.1089323793,"c":0.1090867394,"v":602205.8887717309,"t":1722344400}
+{"o":0.1090867394,"h":0.1105081987,"l":0.1085784676,"c":0.1097013317,"v":769919.7651743572,"t":1722348000}
+{"o":0.1097013317,"h":0.1104993903,"l":0.1087847729,"c":0.1099533782,"v":636862.1165152629,"t":1722351600}
+{"o":0.1099533782,"h":0.1102649809,"l":0.1092395447,"c":0.109252786,"v":544669.0011540091,"t":1722355200}
+{"o":0.109252786,"h":0.1093109705,"l":0.1076059476,"c":0.1077632184,"v":645587.8810861519,"t":1722358800}
+{"o":0.1077632184,"h":0.1092149884,"l":0.1073239782,"c":0.1089457657,"v":566770.1100371996,"t":1722362400}
+{"o":0.1089457657,"h":0.1091168395,"l":0.1079485099,"c":0.108947929,"v":581005.7662255655,"t":1722366000}
+{"o":0.108947929,"h":0.1101725706,"l":0.1074870455,"c":0.1100410243,"v":649659.8486814209,"t":1722369600}
+{"o":0.1100410243,"h":0.1101908979,"l":0.1096000926,"c":0.1099149015,"v":441798.3143046672,"t":1722373200}
+{"o":0.1099149015,"h":0.1099736445,"l":0.1094173137,"c":0.1098259333,"v":392087.5633851212,"t":1722376800}
+{"o":0.1098259333,"h":0.110211477,"l":0.1095170206,"c":0.1097030543,"v":330851.730723517,"t":1722380400}
+{"o":0.1097030543,"h":0.1107992456,"l":0.1090469578,"c":0.1106888412,"v":456791.0337436002,"t":1722384000}
+{"o":0.1106888412,"h":0.1111842831,"l":0.110102316,"c":0.1110781503,"v":394270.0246123626,"t":1722387600}
+{"o":0.1110781503,"h":0.1112705915,"l":0.1102398699,"c":0.1104497681,"v":369544.097740059,"t":1722391200}
+{"o":0.1104497681,"h":0.1111471602,"l":0.1103481129,"c":0.1108157322,"v":398120.7613143545,"t":1722394800}
+{"o":0.1108157322,"h":0.1108933544,"l":0.1090764707,"c":0.1096974226,"v":430476.2811690019,"t":1722398400}
+{"o":0.1096974226,"h":0.1113645273,"l":0.1091327551,"c":0.1112711456,"v":473069.5066739944,"t":1722402000}
+{"o":0.1112711456,"h":0.1124644969,"l":0.1111456273,"c":0.1123192201,"v":477857.7117766294,"t":1722405600}
+{"o":0.1123192201,"h":0.1125749177,"l":0.1119848804,"c":0.1121046682,"v":383975.7310451421,"t":1722409200}
+{"o":0.1121046682,"h":0.1127177581,"l":0.1117124092,"c":0.1126171127,"v":403681.3626942699,"t":1722412800}
+{"o":0.1126171127,"h":0.1129775261,"l":0.1121318593,"c":0.1123821217,"v":350569.976664212,"t":1722416400}
+{"o":0.1123821217,"h":0.1124433461,"l":0.111458854,"c":0.1115128797,"v":337378.8076934179,"t":1722420000}
+{"o":0.1115128797,"h":0.1118716977,"l":0.1110200857,"c":0.1112198001,"v":379821.5228274532,"t":1722423600}
+{"o":0.1112198001,"h":0.1117021691,"l":0.110874555,"c":0.1109134487,"v":365243.3406272533,"t":1722427200}
+{"o":0.1109134487,"h":0.1128302522,"l":0.1108839705,"c":0.1118271939,"v":449190.7885524322,"t":1722430800}
+{"o":0.1118271939,"h":0.1125225794,"l":0.1092352111,"c":0.1095239535,"v":560965.7749288413,"t":1722434400}
+{"o":0.1095239535,"h":0.1098936083,"l":0.1090303694,"c":0.1091803182,"v":442861.1142934441,"t":1722438000}
+{"o":0.1091803182,"h":0.1103796252,"l":0.1088691205,"c":0.1092841319,"v":448382.803885601,"t":1722441600}
+{"o":0.1092841319,"h":0.1107925369,"l":0.1090190781,"c":0.1103309243,"v":449289.0519210159,"t":1722445200}
+{"o":0.1103309243,"h":0.1105278352,"l":0.1085159338,"c":0.1096009289,"v":596463.5257968123,"t":1722448800}
+{"o":0.1096009289,"h":0.1106744916,"l":0.1061801892,"c":0.1076978429,"v":911859.3667551593,"t":1722452400}
+{"o":0.1076978429,"h":0.1078771268,"l":0.1057678302,"c":0.1058319006,"v":721525.2305433039,"t":1722456000}
+{"o":0.1058319006,"h":0.1075690792,"l":0.1053235041,"c":0.106786242,"v":537393.0699021383,"t":1722459600}
+{"o":0.106786242,"h":0.106786242,"l":0.1055451129,"c":0.106440043,"v":466232.3083949059,"t":1722463200}
+{"o":0.106440043,"h":0.1065096185,"l":0.1054007466,"c":0.1054675077,"v":380368.1465532794,"t":1722466800}
+{"o":0.1054675077,"h":0.1061927082,"l":0.1051060171,"c":0.1056186341,"v":462619.2860733618,"t":1722470400}
+{"o":0.1056186341,"h":0.1065789765,"l":0.1045127341,"c":0.1058114112,"v":430504.2308977602,"t":1722474000}
+{"o":0.1058114112,"h":0.1060776837,"l":0.1045859911,"c":0.1051143084,"v":558747.2536930843,"t":1722477600}
+{"o":0.1051143084,"h":0.1055814492,"l":0.1041298448,"c":0.1047035735,"v":531411.3279461024,"t":1722481200}
+{"o":0.1047035735,"h":0.1050060857,"l":0.103076429,"c":0.1034323714,"v":520566.7007868801,"t":1722484800}
+{"o":0.1034323714,"h":0.1052353822,"l":0.1030826165,"c":0.1049477041,"v":657783.7725359129,"t":1722488400}
+{"o":0.1049477041,"h":0.1053942132,"l":0.1045236418,"c":0.1045993007,"v":518022.9397659765,"t":1722492000}
+{"o":0.1045993007,"h":0.1052103932,"l":0.1042356802,"c":0.1044615632,"v":379602.7987750897,"t":1722495600}
+{"o":0.1044615632,"h":0.105176618,"l":0.1043858833,"c":0.1051310534,"v":326860.6329705733,"t":1722499200}
+{"o":0.1051310534,"h":0.1055101735,"l":0.1043206991,"c":0.1044236379,"v":352136.8012874452,"t":1722502800}
+{"o":0.1044236379,"h":0.1050438625,"l":0.1042901237,"c":0.104986218,"v":293597.0853113148,"t":1722506400}
+{"o":0.104986218,"h":0.1055152827,"l":0.1046045636,"c":0.10534277,"v":342371.6514132781,"t":1722510000}
+{"o":0.10534277,"h":0.1064426429,"l":0.1052113522,"c":0.1061472954,"v":427487.3999670281,"t":1722513600}
+{"o":0.1061472954,"h":0.1064182684,"l":0.1049712449,"c":0.1053518651,"v":405318.4331169045,"t":1722517200}
+{"o":0.1053518651,"h":0.1062516422,"l":0.1021901899,"c":0.1028723844,"v":541965.1470346951,"t":1722520800}
+{"o":0.1028723844,"h":0.1042290062,"l":0.1008791366,"c":0.1025618733,"v":842664.7916302388,"t":1722524400}
+{"o":0.1025618733,"h":0.1026758301,"l":0.1011155554,"c":0.1022728505,"v":722667.1138211959,"t":1722528000}
+{"o":0.1022728505,"h":0.1036836676,"l":0.1005876693,"c":0.1035621998,"v":524152.2960064475,"t":1722531600}
+{"o":0.1035621998,"h":0.1036130642,"l":0.1008239587,"c":0.1020908077,"v":629902.6070590605,"t":1722535200}
+{"o":0.1020908077,"h":0.1038470878,"l":0.1020053913,"c":0.1036777007,"v":557210.8174661055,"t":1722538800}
+{"o":0.1036777007,"h":0.1054489523,"l":0.102890558,"c":0.1052629693,"v":537032.1249878078,"t":1722542400}
+{"o":0.1052629693,"h":0.1070978427,"l":0.1040732258,"c":0.105203052,"v":562079.5777829817,"t":1722546000}
+{"o":0.105203052,"h":0.1065238676,"l":0.1050661364,"c":0.1059086263,"v":521821.2325811148,"t":1722549600}
+{"o":0.1059086263,"h":0.1064176173,"l":0.1055969381,"c":0.1058318573,"v":410221.205994136,"t":1722553200}
+{"o":0.1058318573,"h":0.1071824021,"l":0.1056075848,"c":0.1056527662,"v":406513.3462737708,"t":1722556800}
+{"o":0.1056527662,"h":0.1056527662,"l":0.1038957949,"c":0.1040238245,"v":463855.7366232471,"t":1722560400}
+{"o":0.1040238245,"h":0.1045136831,"l":0.1021749592,"c":0.1032304695,"v":510694.6710404917,"t":1722564000}
+{"o":0.1032304695,"h":0.1048033361,"l":0.1028122123,"c":0.104482467,"v":368585.9194591964,"t":1722567600}
+{"o":0.104482467,"h":0.1050065223,"l":0.1041221932,"c":0.1050065223,"v":318659.6456440691,"t":1722571200}
+{"o":0.1050065223,"h":0.1050495196,"l":0.1031109555,"c":0.1032320933,"v":343261.7057371554,"t":1722574800}
+{"o":0.1032320933,"h":0.1035211539,"l":0.1011554095,"c":0.1030198195,"v":426483.3337124622,"t":1722578400}
+{"o":0.1030198195,"h":0.1032630763,"l":0.1018403972,"c":0.1026681043,"v":348060.0823503919,"t":1722582000}
+{"o":0.1026681043,"h":0.1038338812,"l":0.1019803416,"c":0.1037863474,"v":351447.2732119864,"t":1722585600}
+{"o":0.1037863474,"h":0.1045652108,"l":0.1037458708,"c":0.104221531,"v":402023.9787202635,"t":1722589200}
+{"o":0.104221531,"h":0.1048599759,"l":0.1038125495,"c":0.1045248537,"v":328487.3287853507,"t":1722592800}
+{"o":0.1045248537,"h":0.1051429475,"l":0.1043085815,"c":0.1045049573,"v":328644.5611127653,"t":1722596400}
+{"o":0.1045049573,"h":0.1051227862,"l":0.1032316195,"c":0.1042623709,"v":586589.7776967062,"t":1722600000}
+{"o":0.1042623709,"h":0.1065616939,"l":0.1034442182,"c":0.1056135533,"v":602307.0889580874,"t":1722603600}
+{"o":0.1056135533,"h":0.1057598425,"l":0.0893765608,"c":0.0905351755,"v":807423.5146433625,"t":1722607200}
+{"o":0.0905351755,"h":0.0908009872,"l":0.0806921514,"c":0.0828155068,"v":1107356.1429464961,"t":1722610800}
+{"o":0.0828155068,"h":0.0831019169,"l":0.0719637706,"c":0.0720453669,"v":636095.1700692773,"t":1722614400}
+{"o":0.0720453669,"h":0.0729595847,"l":0.0713492725,"c":0.071825442,"v":510529.4105024826,"t":1722618000}
+{"o":0.071825442,"h":0.0720030982,"l":0.0709603403,"c":0.0712641177,"v":482628.4363774019,"t":1722621600}
+{"o":0.0712641177,"h":0.0714018916,"l":0.0697063781,"c":0.0703193966,"v":615447.3175914482,"t":1722625200}
+{"o":0.0703193966,"h":0.0730222046,"l":0.0697227832,"c":0.0726991803,"v":641448.1593814387,"t":1722628800}
+{"o":0.0726991803,"h":0.0735311242,"l":0.0714297515,"c":0.0733223041,"v":864253.3168762666,"t":1722632400}
+{"o":0.0733223041,"h":0.0735093206,"l":0.0722282288,"c":0.072462764,"v":700577.4623279992,"t":1722636000}
+{"o":0.072462764,"h":0.0729691106,"l":0.0716391412,"c":0.0724476791,"v":484451.341687538,"t":1722639600}
+{"o":0.0724476791,"h":0.0730361545,"l":0.0711507034,"c":0.0716675926,"v":596291.766535214,"t":1722643200}
+{"o":0.0716675926,"h":0.072347226,"l":0.0705067958,"c":0.0721053718,"v":746189.2673893893,"t":1722646800}
+{"o":0.0721053718,"h":0.0724322963,"l":0.0713927549,"c":0.0714173139,"v":429278.0858602371,"t":1722650400}
+{"o":0.0714173139,"h":0.0728649253,"l":0.071188135,"c":0.0728314924,"v":368998.9984966941,"t":1722654000}
+{"o":0.0728314924,"h":0.0728476231,"l":0.0717249565,"c":0.0719128,"v":278756.2898305824,"t":1722657600}
+{"o":0.0719128,"h":0.0723749333,"l":0.0716985522,"c":0.0720399202,"v":321394.4567530515,"t":1722661200}
+{"o":0.0720399202,"h":0.0724335189,"l":0.0718276286,"c":0.0723581292,"v":297826.4956992429,"t":1722664800}
+{"o":0.0723581292,"h":0.072802925,"l":0.0719264403,"c":0.0719564012,"v":305608.8587800541,"t":1722668400}
+{"o":0.0719564012,"h":0.072074955,"l":0.0707620947,"c":0.0713236475,"v":422860.1204984715,"t":1722672000}
+{"o":0.0713236475,"h":0.0716631271,"l":0.0703971217,"c":0.0716631271,"v":416512.1399711626,"t":1722675600}
+{"o":0.0716631271,"h":0.0721509658,"l":0.0713383427,"c":0.0719993728,"v":327043.6089027882,"t":1722679200}
+{"o":0.0719993728,"h":0.0723857316,"l":0.0718132282,"c":0.072306413,"v":325097.5913886001,"t":1722682800}
+{"o":0.072306413,"h":0.0728712428,"l":0.0720833222,"c":0.0724324934,"v":357089.3415375978,"t":1722686400}
+{"o":0.0724324934,"h":0.0725092828,"l":0.071814165,"c":0.0721256281,"v":325480.9640036098,"t":1722690000}
+{"o":0.0721256281,"h":0.0744762482,"l":0.0716641553,"c":0.0729446693,"v":298363.7403449092,"t":1722693600}
+{"o":0.0729446693,"h":0.0746779608,"l":0.0703730373,"c":0.0713284325,"v":583658.0616129652,"t":1722697200}
+{"o":0.0713284325,"h":0.0753643124,"l":0.070561964,"c":0.0737079656,"v":878388.1169356762,"t":1722700800}
+{"o":0.0737079656,"h":0.0765989872,"l":0.0714238152,"c":0.0743504809,"v":778242.3141115867,"t":1722704400}
+{"o":0.0743504809,"h":0.0832963544,"l":0.0730188937,"c":0.0809666909,"v":573063.8071273853,"t":1722708000}
+{"o":0.0809666909,"h":0.0964811168,"l":0.0802562829,"c":0.093541032,"v":470072.2684751844,"t":1722711600}
+{"o":0.093541032,"h":0.0948413214,"l":0.0932808247,"c":0.0938024465,"v":458786.7940499738,"t":1722715200}
+{"o":0.0938024465,"h":0.09547053,"l":0.0934240076,"c":0.0951294247,"v":399198.4803269581,"t":1722718800}
+{"o":0.0951294247,"h":0.0953509738,"l":0.09405446,"c":0.0946630682,"v":309653.3910108987,"t":1722722400}
+{"o":0.0946630682,"h":0.0953928291,"l":0.0942868783,"c":0.0944555251,"v":301610.9803047254,"t":1722726000}
+{"o":0.0944555251,"h":0.0955741423,"l":0.0942807496,"c":0.095494024,"v":290364.6681823703,"t":1722729600}
+{"o":0.095494024,"h":0.0955949387,"l":0.0940489479,"c":0.0954781549,"v":314124.5424230898,"t":1722733200}
+{"o":0.0954781549,"h":0.0967872383,"l":0.0954275834,"c":0.0964018487,"v":337671.0327687773,"t":1722736800}
+{"o":0.0964018487,"h":0.0966232338,"l":0.0954381969,"c":0.0956434429,"v":272707.9326526615,"t":1722740400}
+{"o":0.0956434429,"h":0.0957385188,"l":0.0946844859,"c":0.0947297102,"v":281256.8712071823,"t":1722744000}
+{"o":0.0947297102,"h":0.0957338207,"l":0.0946720321,"c":0.0951610697,"v":264691.4081647132,"t":1722747600}
+{"o":0.0951610697,"h":0.0954051704,"l":0.0947608606,"c":0.0951826862,"v":234419.101872761,"t":1722751200}
+{"o":0.0951826862,"h":0.0952791739,"l":0.0931465598,"c":0.0933077907,"v":310846.7781584725,"t":1722754800}
+{"o":0.0933077907,"h":0.0944968634,"l":0.0924819341,"c":0.094272804,"v":357505.3967838045,"t":1722758400}
+{"o":0.094272804,"h":0.0951258119,"l":0.0940410892,"c":0.0950695097,"v":269837.473233417,"t":1722762000}
+{"o":0.0950695097,"h":0.0956001834,"l":0.0938095859,"c":0.0947789543,"v":237890.9336945115,"t":1722765600}
+{"o":0.0947789543,"h":0.0950913707,"l":0.0942353666,"c":0.0944307424,"v":264783.1783674594,"t":1722769200}
+{"o":0.0944307424,"h":0.0954563716,"l":0.0941886296,"c":0.0953394361,"v":276614.7922514633,"t":1722772800}
+{"o":0.0953394361,"h":0.095485803,"l":0.0945206637,"c":0.0945585809,"v":308165.7598661509,"t":1722776400}
+{"o":0.0945585809,"h":0.0946867637,"l":0.0901442818,"c":0.0906306195,"v":861005.8135560233,"t":1722780000}
+{"o":0.0906306195,"h":0.0923465664,"l":0.0887507718,"c":0.0895931415,"v":857295.9447626986,"t":1722783600}
+{"o":0.0895931415,"h":0.0912172086,"l":0.0880653496,"c":0.0888226315,"v":772993.0125194831,"t":1722787200}
+{"o":0.0888226315,"h":0.0906069415,"l":0.0875636599,"c":0.090025095,"v":1100750.43466951,"t":1722790800}
+{"o":0.090025095,"h":0.0934594099,"l":0.0897445572,"c":0.0927981518,"v":810908.0228182717,"t":1722794400}
+{"o":0.0927981518,"h":0.095741915,"l":0.0922232207,"c":0.0947613234,"v":737990.2274879052,"t":1722798000}
+{"o":0.0947613234,"h":0.096986988,"l":0.0941519205,"c":0.0952144281,"v":525167.1468146495,"t":1722801600}
+{"o":0.0952144281,"h":0.0952866425,"l":0.0933872034,"c":0.0936661644,"v":393968.0007923392,"t":1722805200}
+{"o":0.0936661644,"h":0.0951939775,"l":0.0927537008,"c":0.093313751,"v":545071.6930186857,"t":1722808800}
+{"o":0.093313751,"h":0.0933854721,"l":0.0910348551,"c":0.0916870661,"v":471376.8739851032,"t":1722812400}
+{"o":0.0916870661,"h":0.0924036288,"l":0.0861189354,"c":0.0870466342,"v":1165541.6491101093,"t":1722816000}
+{"o":0.0870466342,"h":0.0896908604,"l":0.0775311226,"c":0.0861759692,"v":1867290.1740542261,"t":1722819600}
+{"o":0.0861759692,"h":0.0887929552,"l":0.0824644642,"c":0.0884695753,"v":1469621.0794465938,"t":1722823200}
+{"o":0.0884695753,"h":0.0885788777,"l":0.0850971579,"c":0.0851799037,"v":942071.9960723153,"t":1722826800}
+{"o":0.0851799037,"h":0.0883699231,"l":0.0829328637,"c":0.0840650752,"v":975820.6908950182,"t":1722830400}
+{"o":0.0840650752,"h":0.0860761536,"l":0.0756346506,"c":0.0820514908,"v":1369478.4514052086,"t":1722834000}
+{"o":0.0820514908,"h":0.0830528499,"l":0.0759568829,"c":0.0812184438,"v":1733795.9962447078,"t":1722837600}
+{"o":0.0812184438,"h":0.0862721312,"l":0.0797797845,"c":0.0852724926,"v":1543990.5113626244,"t":1722841200}
+{"o":0.0852724926,"h":0.0859914321,"l":0.0828682142,"c":0.0838698257,"v":983488.9890914659,"t":1722844800}
+{"o":0.0838698257,"h":0.0847865914,"l":0.0808740629,"c":0.0830481664,"v":844542.837481712,"t":1722848400}
+{"o":0.0830481664,"h":0.0834233009,"l":0.078494417,"c":0.0804987866,"v":1237731.0182226277,"t":1722852000}
+{"o":0.0804987866,"h":0.0822418803,"l":0.0766275759,"c":0.0816838652,"v":1412428.2269591731,"t":1722855600}
+{"o":0.0816838652,"h":0.0835146025,"l":0.0781377595,"c":0.0787845123,"v":1671011.1885757698,"t":1722859200}
+{"o":0.0787845123,"h":0.0874502478,"l":0.0773130437,"c":0.0864886332,"v":1972236.2932901862,"t":1722862800}
+{"o":0.0864886332,"h":0.0939309392,"l":0.0832704113,"c":0.0878175501,"v":1746216.1428551197,"t":1722866400}
+{"o":0.0878175501,"h":0.0902174591,"l":0.0863798637,"c":0.088521663,"v":1485247.0570118511,"t":1722870000}
+{"o":0.088521663,"h":0.0923231676,"l":0.0878430235,"c":0.0887061026,"v":1415136.7950801863,"t":1722873600}
+{"o":0.0887061026,"h":0.0914138538,"l":0.0881513081,"c":0.0908193118,"v":873243.1417349662,"t":1722877200}
+{"o":0.0908193118,"h":0.0908342926,"l":0.0866091974,"c":0.086834397,"v":798950.4726948775,"t":1722880800}
+{"o":0.086834397,"h":0.0885278823,"l":0.0855503616,"c":0.0869895918,"v":896709.2634466466,"t":1722884400}
+{"o":0.0869895918,"h":0.0895266188,"l":0.0865180391,"c":0.0888848583,"v":705449.532751184,"t":1722888000}
+{"o":0.0888848583,"h":0.0911201701,"l":0.087893699,"c":0.0885089048,"v":790248.4313783536,"t":1722891600}
+{"o":0.0885089048,"h":0.0904388108,"l":0.0878855864,"c":0.0889898438,"v":707490.2232900101,"t":1722895200}
+{"o":0.0889898438,"h":0.0904702537,"l":0.0866842057,"c":0.0872196337,"v":544595.803930232,"t":1722898800}
+{"o":0.0872196337,"h":0.0935581835,"l":0.0865471666,"c":0.0929376055,"v":1123699.9463181605,"t":1722902400}
+{"o":0.0929376055,"h":0.0940828664,"l":0.0917990323,"c":0.0927687816,"v":866118.9217550139,"t":1722906000}
+{"o":0.0927687816,"h":0.0944827291,"l":0.0919900322,"c":0.0927839175,"v":503765.0421228844,"t":1722909600}
+{"o":0.0927839175,"h":0.0930112038,"l":0.0909075473,"c":0.091648894,"v":445213.7433258849,"t":1722913200}
+{"o":0.091648894,"h":0.0933642677,"l":0.0908335186,"c":0.0932651081,"v":448423.0505543094,"t":1722916800}
+{"o":0.0932651081,"h":0.0948476898,"l":0.0921300271,"c":0.0946824923,"v":584268.7029974381,"t":1722920400}
+{"o":0.0946824923,"h":0.095181941,"l":0.0934829332,"c":0.0935645275,"v":527375.0328628652,"t":1722924000}
+{"o":0.0935645275,"h":0.0941896096,"l":0.0925531019,"c":0.0938921587,"v":423392.6731725645,"t":1722927600}
+{"o":0.0938921587,"h":0.0939726811,"l":0.0903398699,"c":0.0908953952,"v":658470.4441209194,"t":1722931200}
+{"o":0.0908953952,"h":0.0922411029,"l":0.0901858821,"c":0.0917976336,"v":552947.0557016097,"t":1722934800}
+{"o":0.0917976336,"h":0.0924728433,"l":0.0910973236,"c":0.0920490966,"v":422377.7666959875,"t":1722938400}
+{"o":0.0920490966,"h":0.0932108885,"l":0.0904884088,"c":0.0916032203,"v":482155.0002725421,"t":1722942000}
+{"o":0.0916032203,"h":0.0925873456,"l":0.0903186628,"c":0.0907667606,"v":537996.6814500849,"t":1722945600}
+{"o":0.0907667606,"h":0.0925022028,"l":0.0895898,"c":0.0915146838,"v":792832.5608116756,"t":1722949200}
+{"o":0.0915146838,"h":0.0966065421,"l":0.0913933345,"c":0.0953941552,"v":1013207.3065263611,"t":1722952800}
+{"o":0.0953941552,"h":0.0964998106,"l":0.0943524005,"c":0.0960870743,"v":646096.1859088596,"t":1722956400}
+{"o":0.0960870743,"h":0.097550047,"l":0.0945238308,"c":0.0960978033,"v":709937.58545643,"t":1722960000}
+{"o":0.0960978033,"h":0.0975991415,"l":0.094420776,"c":0.0949563964,"v":573923.7368587125,"t":1722963600}
+{"o":0.0949563964,"h":0.0966236663,"l":0.0934526754,"c":0.0946117481,"v":524064.8582656704,"t":1722967200}
+{"o":0.0946117481,"h":0.0959386014,"l":0.0934434981,"c":0.0947627604,"v":536204.9971835153,"t":1722970800}
+{"o":0.0947627604,"h":0.0958132902,"l":0.0938736519,"c":0.0953733906,"v":551239.464704043,"t":1722974400}
+{"o":0.0953733906,"h":0.095663568,"l":0.0943294163,"c":0.0953441352,"v":455379.1418723978,"t":1722978000}
+{"o":0.0953441352,"h":0.0968240994,"l":0.0936647841,"c":0.0939637343,"v":641767.9327938912,"t":1722981600}
+{"o":0.0939637343,"h":0.0944651509,"l":0.0927436667,"c":0.0934663808,"v":451166.2789250013,"t":1722985200}
+{"o":0.0934663808,"h":0.0952526703,"l":0.0923435504,"c":0.0944251947,"v":545602.194814575,"t":1722988800}
+{"o":0.0944251947,"h":0.0973052978,"l":0.0928487998,"c":0.0972540753,"v":664421.2072040988,"t":1722992400}
+{"o":0.0972540753,"h":0.0990406882,"l":0.0963619323,"c":0.0974418638,"v":749582.1009059311,"t":1722996000}
+{"o":0.0974418638,"h":0.0989566134,"l":0.0972361917,"c":0.0989016412,"v":474743.266187186,"t":1722999600}
+{"o":0.0989016412,"h":0.1008090191,"l":0.0986417829,"c":0.1000594907,"v":613352.0794185927,"t":1723003200}
+{"o":0.1000594907,"h":0.1011015661,"l":0.0969759177,"c":0.097167494,"v":467865.6923057766,"t":1723006800}
+{"o":0.097167494,"h":0.0976465034,"l":0.0961748383,"c":0.09637671,"v":414911.3692855124,"t":1723010400}
+{"o":0.09637671,"h":0.0971162671,"l":0.0954614865,"c":0.0966599694,"v":409349.3070250613,"t":1723014000}
+{"o":0.0966599694,"h":0.0979149295,"l":0.0963451146,"c":0.0975012288,"v":426929.7184249875,"t":1723017600}
+{"o":0.0975012288,"h":0.0981874749,"l":0.0968644938,"c":0.0969603881,"v":419636.5457651087,"t":1723021200}
+{"o":0.0969603881,"h":0.0979308846,"l":0.096592817,"c":0.0966514298,"v":556515.6481837246,"t":1723024800}
+{"o":0.0966514298,"h":0.096819876,"l":0.0955653322,"c":0.0961589173,"v":505352.2376472576,"t":1723028400}
+{"o":0.0961589173,"h":0.097413859,"l":0.0956895185,"c":0.0971880693,"v":514378.6183964652,"t":1723032000}
+{"o":0.0971880693,"h":0.0979612237,"l":0.0959105845,"c":0.0963478126,"v":654518.578966243,"t":1723035600}
+{"o":0.0963478126,"h":0.0967940239,"l":0.0925784454,"c":0.0932184777,"v":933168.963935341,"t":1723039200}
+{"o":0.0932184777,"h":0.0944626176,"l":0.0927096567,"c":0.0940416091,"v":719985.05531267,"t":1723042800}
+{"o":0.0940416091,"h":0.0947208214,"l":0.0928637732,"c":0.0937143261,"v":633336.9366832944,"t":1723046400}
+{"o":0.0937143261,"h":0.0959092725,"l":0.0920865199,"c":0.0943967467,"v":575778.916530398,"t":1723050000}
+{"o":0.0943967467,"h":0.0946239447,"l":0.092343549,"c":0.0927659189,"v":679080.7582262987,"t":1723053600}
+{"o":0.0927659189,"h":0.0936096212,"l":0.0918344256,"c":0.0924917286,"v":488092.1550038304,"t":1723057200}
+{"o":0.0924917286,"h":0.0943273839,"l":0.0917952934,"c":0.0935358932,"v":653473.3040534315,"t":1723060800}
+{"o":0.0935358932,"h":0.0953794541,"l":0.0931644328,"c":0.094650633,"v":453518.0850202573,"t":1723064400}
+{"o":0.094650633,"h":0.0947872005,"l":0.0920162721,"c":0.0942332077,"v":528270.3215297064,"t":1723068000}
+{"o":0.0942332077,"h":0.0948842002,"l":0.0931764689,"c":0.093509627,"v":345503.0210209818,"t":1723071600}
+{"o":0.093509627,"h":0.0942565303,"l":0.091388561,"c":0.0931293046,"v":524326.3432391885,"t":1723075200}
+{"o":0.0931293046,"h":0.0988742593,"l":0.0926611094,"c":0.0987263438,"v":905385.1594885354,"t":1723078800}
+{"o":0.0987263438,"h":0.1004973273,"l":0.0966269493,"c":0.0979427769,"v":652579.261079099,"t":1723082400}
+{"o":0.0979427769,"h":0.0988726909,"l":0.096818923,"c":0.0968515916,"v":444551.5416773455,"t":1723086000}
+{"o":0.0968515916,"h":0.0976806722,"l":0.0957949282,"c":0.0960163391,"v":390436.8448275525,"t":1723089600}
+{"o":0.0960163391,"h":0.0971515262,"l":0.0959503362,"c":0.0967554273,"v":295087.0172079926,"t":1723093200}
+{"o":0.0967554273,"h":0.0978926183,"l":0.0961000907,"c":0.0975091791,"v":330852.3811270797,"t":1723096800}
+{"o":0.0975091791,"h":0.0983936165,"l":0.0970973922,"c":0.0971871539,"v":385621.3685732274,"t":1723100400}
+{"o":0.0971871539,"h":0.0979809842,"l":0.0970727118,"c":0.0978699225,"v":327299.0765504405,"t":1723104000}
+{"o":0.0978699225,"h":0.0984952971,"l":0.097365856,"c":0.0976717586,"v":337781.1200736884,"t":1723107600}
+{"o":0.0976717586,"h":0.0978451514,"l":0.0967794409,"c":0.0973615462,"v":376672.6581764172,"t":1723111200}
+{"o":0.0973615462,"h":0.0980965701,"l":0.0970544473,"c":0.0975226588,"v":316515.518482041,"t":1723114800}
+{"o":0.0975226588,"h":0.1002633096,"l":0.0964994243,"c":0.098512653,"v":688440.4559511746,"t":1723118400}
+{"o":0.098512653,"h":0.0998891531,"l":0.0964206334,"c":0.0971801156,"v":1008924.6315359727,"t":1723122000}
+{"o":0.0971801156,"h":0.1012534537,"l":0.0970517525,"c":0.100695551,"v":928102.5931395048,"t":1723125600}
+{"o":0.100695551,"h":0.1013931735,"l":0.0994297678,"c":0.1006981612,"v":673231.1579789629,"t":1723129200}
+{"o":0.1006981612,"h":0.1021107727,"l":0.0982857606,"c":0.0983373164,"v":803251.5644403084,"t":1723132800}
+{"o":0.0983373164,"h":0.0985056487,"l":0.0969680447,"c":0.0970596657,"v":633436.5272540833,"t":1723136400}
+{"o":0.0970596657,"h":0.097671682,"l":0.0967487399,"c":0.0970908184,"v":469714.285785716,"t":1723140000}
+{"o":0.0970908184,"h":0.0972587384,"l":0.0959728855,"c":0.0963131639,"v":409853.7248169985,"t":1723143600}
+{"o":0.0963131639,"h":0.096757202,"l":0.0960565029,"c":0.0963227688,"v":355607.4781907595,"t":1723147200}
+{"o":0.0963227688,"h":0.0993506203,"l":0.095724402,"c":0.0985486148,"v":486273.9016777956,"t":1723150800}
+{"o":0.0985486148,"h":0.099665981,"l":0.0962618634,"c":0.0992166621,"v":831840.2306636655,"t":1723154400}
+{"o":0.0992166621,"h":0.1005562681,"l":0.0986421397,"c":0.100230165,"v":759171.5979696579,"t":1723158000}
+{"o":0.100230165,"h":0.1005066577,"l":0.0987265644,"c":0.0990939377,"v":615470.5120678343,"t":1723161600}
+{"o":0.0990939377,"h":0.099493727,"l":0.0983765573,"c":0.0985342466,"v":475516.1242120242,"t":1723165200}
+{"o":0.0985342466,"h":0.0988813156,"l":0.0972738687,"c":0.0973160891,"v":350333.8047574583,"t":1723168800}
+{"o":0.0973160891,"h":0.0984663365,"l":0.0971997946,"c":0.0976178065,"v":309675.8266685245,"t":1723172400}
+{"o":0.0976178065,"h":0.097724122,"l":0.095718987,"c":0.0958522966,"v":312095.9358329926,"t":1723176000}
+{"o":0.0958522966,"h":0.0967568454,"l":0.0954353873,"c":0.096540589,"v":272577.2458714918,"t":1723179600}
+{"o":0.096540589,"h":0.0971186266,"l":0.095904656,"c":0.0966311783,"v":285287.0505351506,"t":1723183200}
+{"o":0.0966311783,"h":0.097705456,"l":0.0966161747,"c":0.096985109,"v":295698.2539748398,"t":1723186800}
+{"o":0.096985109,"h":0.0980777285,"l":0.0969024145,"c":0.0978953277,"v":260072.1258334737,"t":1723190400}
+{"o":0.0978953277,"h":0.0979949224,"l":0.0963737317,"c":0.0967120189,"v":271785.697631653,"t":1723194000}
+{"o":0.0967120189,"h":0.0967786828,"l":0.0954066254,"c":0.0959152086,"v":342548.8295137613,"t":1723197600}
+{"o":0.0959152086,"h":0.0963839186,"l":0.0954551812,"c":0.0961943464,"v":227556.2627432795,"t":1723201200}
+{"o":0.0961943464,"h":0.0962585698,"l":0.0948581285,"c":0.0953981108,"v":316969.7649747916,"t":1723204800}
+{"o":0.0953981108,"h":0.0957314458,"l":0.0940259789,"c":0.0953907488,"v":555906.1667759442,"t":1723208400}
+{"o":0.0953907488,"h":0.0966589207,"l":0.0929752316,"c":0.0944377663,"v":811881.4617125535,"t":1723212000}
+{"o":0.0944377663,"h":0.0948486123,"l":0.0927968955,"c":0.0928210362,"v":424692.3984917663,"t":1723215600}
+{"o":0.0928210362,"h":0.093809294,"l":0.0925067783,"c":0.0936727844,"v":399271.3738122701,"t":1723219200}
+{"o":0.0936727844,"h":0.0947605479,"l":0.0934094471,"c":0.094018612,"v":302141.5137925344,"t":1723222800}
+{"o":0.094018612,"h":0.0943979049,"l":0.0931249191,"c":0.0942550454,"v":329048.9046591462,"t":1723226400}
+{"o":0.0942550454,"h":0.0947570276,"l":0.0938739749,"c":0.0943665725,"v":249287.6971473108,"t":1723230000}
+{"o":0.0943665725,"h":0.0949237511,"l":0.0939516639,"c":0.0941652279,"v":345012.4956600206,"t":1723233600}
+{"o":0.0941652279,"h":0.094772333,"l":0.0930743544,"c":0.0947025164,"v":364023.4324843824,"t":1723237200}
+{"o":0.0947025164,"h":0.0957153008,"l":0.0936254696,"c":0.0956975999,"v":455330.0650283815,"t":1723240800}
+{"o":0.0956975999,"h":0.0966375762,"l":0.0945518012,"c":0.0960250794,"v":437384.9345736763,"t":1723244400}
+{"o":0.0960250794,"h":0.0975240169,"l":0.0950282512,"c":0.0951395592,"v":561160.1811575692,"t":1723248000}
+{"o":0.0951395592,"h":0.0961221863,"l":0.0944658339,"c":0.0950390571,"v":329170.3990815691,"t":1723251600}
+{"o":0.0950390571,"h":0.0959589178,"l":0.0947903245,"c":0.0948573311,"v":285365.1503751228,"t":1723255200}
+{"o":0.0948573311,"h":0.0950130741,"l":0.0941806755,"c":0.0946813459,"v":284859.8649579692,"t":1723258800}
+{"o":0.0946813459,"h":0.0947634828,"l":0.0934908296,"c":0.0942906925,"v":241499.4724579137,"t":1723262400}
+{"o":0.0942906925,"h":0.0949161198,"l":0.0938930453,"c":0.0945892435,"v":232230.5656576231,"t":1723266000}
+{"o":0.0945892435,"h":0.0951935405,"l":0.094511664,"c":0.0949405012,"v":246960.7539907665,"t":1723269600}
+{"o":0.0949405012,"h":0.0954810603,"l":0.0947125433,"c":0.0954810603,"v":227696.4192734712,"t":1723273200}
+{"o":0.0954810603,"h":0.0957215473,"l":0.0943778113,"c":0.0946826005,"v":273348.8699470989,"t":1723276800}
+{"o":0.0946826005,"h":0.0955416143,"l":0.0943544229,"c":0.0950578122,"v":230840.5856914268,"t":1723280400}
+{"o":0.0950578122,"h":0.0954495218,"l":0.0947421236,"c":0.0948348721,"v":201068.4494084772,"t":1723284000}
+{"o":0.0948348721,"h":0.0952544816,"l":0.094554364,"c":0.0951297537,"v":201682.1790931938,"t":1723287600}
+{"o":0.0951297537,"h":0.0955757941,"l":0.0948471931,"c":0.0948993821,"v":213346.4829223844,"t":1723291200}
+{"o":0.0948993821,"h":0.0949416817,"l":0.0938891609,"c":0.0939716255,"v":285633.9475381825,"t":1723294800}
+{"o":0.0939716255,"h":0.0945453954,"l":0.093846432,"c":0.0944288577,"v":300405.0097229538,"t":1723298400}
+{"o":0.0944288577,"h":0.0952630212,"l":0.0942542496,"c":0.0945929209,"v":288308.9717422773,"t":1723302000}
+{"o":0.0945929209,"h":0.0948094245,"l":0.0939824999,"c":0.0943106788,"v":309349.4074836783,"t":1723305600}
+{"o":0.0943106788,"h":0.0962513648,"l":0.0940513116,"c":0.0961435479,"v":242333.6093668872,"t":1723309200}
+{"o":0.0961435479,"h":0.0966546438,"l":0.0959760112,"c":0.095992629,"v":304721.1048139654,"t":1723312800}
+{"o":0.095992629,"h":0.0968000414,"l":0.0956835066,"c":0.0962862927,"v":268336.2840796739,"t":1723316400}
+{"o":0.0962862927,"h":0.0973115006,"l":0.0958171969,"c":0.0970000076,"v":230933.7627395763,"t":1723320000}
+{"o":0.0970000076,"h":0.0974558859,"l":0.0969871664,"c":0.0973438919,"v":251154.9389918126,"t":1723323600}
+{"o":0.0973438919,"h":0.0974745837,"l":0.0970182765,"c":0.0971963686,"v":203436.0453971269,"t":1723327200}
+{"o":0.0971963686,"h":0.0971963686,"l":0.0965124559,"c":0.0967681916,"v":204227.3151234714,"t":1723330800}
+{"o":0.0967681916,"h":0.0974257418,"l":0.0965285141,"c":0.0972161962,"v":264189.2480733637,"t":1723334400}
+{"o":0.0972161962,"h":0.0975736412,"l":0.0967588386,"c":0.0974860234,"v":222064.7953488253,"t":1723338000}
+{"o":0.0974860234,"h":0.097683404,"l":0.0970879271,"c":0.0972349818,"v":192617.6842458688,"t":1723341600}
+{"o":0.0972349818,"h":0.0986001887,"l":0.0972330747,"c":0.0978107194,"v":301793.7667171078,"t":1723345200}
+{"o":0.0978107194,"h":0.0979994923,"l":0.097254464,"c":0.0973605489,"v":263291.7930212732,"t":1723348800}
+{"o":0.0973605489,"h":0.0978945581,"l":0.0972543047,"c":0.0976905505,"v":161874.8299313433,"t":1723352400}
+{"o":0.0976905505,"h":0.0979099334,"l":0.0974377259,"c":0.0976989419,"v":178007.0480251346,"t":1723356000}
+{"o":0.0976989419,"h":0.0985442193,"l":0.0976989419,"c":0.0984167168,"v":198023.6138215238,"t":1723359600}
+{"o":0.0984167168,"h":0.0987464461,"l":0.0981874251,"c":0.0982670077,"v":210625.1223763311,"t":1723363200}
+{"o":0.0982670077,"h":0.0992402475,"l":0.0974986208,"c":0.0977911873,"v":288217.0694904824,"t":1723366800}
+{"o":0.0977911873,"h":0.0981520261,"l":0.0973505122,"c":0.0974634512,"v":238467.30704831,"t":1723370400}
+{"o":0.0974634512,"h":0.0979037054,"l":0.0961333293,"c":0.0969001667,"v":317574.6945006207,"t":1723374000}
+{"o":0.0969001667,"h":0.0969915494,"l":0.0949014551,"c":0.0955432789,"v":347473.3897570859,"t":1723377600}
+{"o":0.0955432789,"h":0.0965213065,"l":0.0944907492,"c":0.0962764781,"v":383157.8965238794,"t":1723381200}
+{"o":0.0962764781,"h":0.0963639963,"l":0.0944191161,"c":0.0948229511,"v":353666.4730198792,"t":1723384800}
+{"o":0.0948229511,"h":0.0949226507,"l":0.0937260951,"c":0.0944743404,"v":464273.0617823029,"t":1723388400}
+{"o":0.0944743404,"h":0.0948435195,"l":0.0941013394,"c":0.094486847,"v":322602.6958652801,"t":1723392000}
+{"o":0.094486847,"h":0.095129495,"l":0.0938980116,"c":0.0947125452,"v":276845.9439600671,"t":1723395600}
+{"o":0.0947125452,"h":0.094790828,"l":0.0933163534,"c":0.0939956602,"v":321980.7566385496,"t":1723399200}
+{"o":0.0939956602,"h":0.0955506452,"l":0.0918930104,"c":0.0924777208,"v":471489.2305686257,"t":1723402800}
+{"o":0.0924777208,"h":0.0946221729,"l":0.0912724825,"c":0.093377607,"v":543195.4149632979,"t":1723406400}
+{"o":0.093377607,"h":0.0936382982,"l":0.0926268085,"c":0.0930760619,"v":418579.0328987365,"t":1723410000}
+{"o":0.0930760619,"h":0.0942322359,"l":0.0897921201,"c":0.0928086049,"v":521295.4985655944,"t":1723413600}
+{"o":0.0928086049,"h":0.0928242768,"l":0.0919810114,"c":0.0923975673,"v":274720.7629612471,"t":1723417200}
+{"o":0.0923975673,"h":0.0938535261,"l":0.0921681819,"c":0.0931596032,"v":473404.1741541267,"t":1723420800}
+{"o":0.0931596032,"h":0.0940741652,"l":0.0928559288,"c":0.0936651967,"v":346465.5496213973,"t":1723424400}
+{"o":0.0936651967,"h":0.0942809311,"l":0.093162014,"c":0.0941805327,"v":249630.2447038023,"t":1723428000}
+{"o":0.0941805327,"h":0.0945304187,"l":0.0934191984,"c":0.0939551873,"v":248062.1087788462,"t":1723431600}
+{"o":0.0939551873,"h":0.0942714046,"l":0.0935809594,"c":0.0937012778,"v":258654.199917647,"t":1723435200}
+{"o":0.0937012778,"h":0.0939405312,"l":0.0928596832,"c":0.0934769387,"v":215669.3451463149,"t":1723438800}
+{"o":0.0934769387,"h":0.0943480032,"l":0.0917180041,"c":0.0924945037,"v":251595.3201838415,"t":1723442400}
+{"o":0.0924945037,"h":0.0964055069,"l":0.0916660869,"c":0.0942674823,"v":537042.271245043,"t":1723446000}
+{"o":0.0942674823,"h":0.0956698698,"l":0.0932909206,"c":0.0936495373,"v":489050.0835831352,"t":1723449600}
+{"o":0.0936495373,"h":0.0942816381,"l":0.0737890819,"c":0.0828292863,"v":381794.3323080574,"t":1723453200}
+{"o":0.0828292863,"h":0.0845556036,"l":0.0819074986,"c":0.0840851031,"v":384513.4126605657,"t":1723456800}
+{"o":0.0840851031,"h":0.0869105896,"l":0.076427424,"c":0.0801162215,"v":561297.5316278393,"t":1723460400}
+{"o":0.0801162215,"h":0.0812084084,"l":0.0785835466,"c":0.0805719357,"v":436687.0529983793,"t":1723464000}
+{"o":0.0805719357,"h":0.0821827212,"l":0.0767690689,"c":0.0787130715,"v":529014.5607249507,"t":1723467600}
+{"o":0.0787130715,"h":0.0943885404,"l":0.0774678315,"c":0.0909127091,"v":904353.3081988121,"t":1723471200}
+{"o":0.0909127091,"h":0.0929784277,"l":0.0887497673,"c":0.091496514,"v":765023.6321309687,"t":1723474800}
+{"o":0.091496514,"h":0.0918532058,"l":0.0897998424,"c":0.0905224027,"v":475714.5252200642,"t":1723478400}
+{"o":0.0905224027,"h":0.0909761113,"l":0.0893406871,"c":0.0893791508,"v":354244.4383375635,"t":1723482000}
+{"o":0.0893791508,"h":0.0913890424,"l":0.0878819037,"c":0.0892824075,"v":475645.9311594023,"t":1723485600}
+{"o":0.0892824075,"h":0.0903000008,"l":0.089279559,"c":0.089732705,"v":377750.8881392337,"t":1723489200}
+{"o":0.089732705,"h":0.0906769586,"l":0.0893582107,"c":0.0895269921,"v":353374.0288108973,"t":1723492800}
+{"o":0.0895269921,"h":0.0906576314,"l":0.0885480245,"c":0.0901190379,"v":469628.4288956801,"t":1723496400}
+{"o":0.0901190379,"h":0.0908612386,"l":0.0899907522,"c":0.0904904856,"v":299540.2279154685,"t":1723500000}
+{"o":0.0904904856,"h":0.0925957165,"l":0.0904663973,"c":0.0918596987,"v":469112.5284704836,"t":1723503600}
+{"o":0.0918596987,"h":0.0925136328,"l":0.0914253074,"c":0.0921250123,"v":599685.0397913849,"t":1723507200}
+{"o":0.0921250123,"h":0.0923339545,"l":0.0912545958,"c":0.0922821234,"v":402497.2953017434,"t":1723510800}
+{"o":0.0922821234,"h":0.0922832778,"l":0.0907531782,"c":0.0914713782,"v":361156.3873542718,"t":1723514400}
+{"o":0.0914713782,"h":0.091524706,"l":0.089748268,"c":0.0902297021,"v":489707.0293514878,"t":1723518000}
+{"o":0.0902297021,"h":0.0910773659,"l":0.089796662,"c":0.0909874623,"v":298243.4976973277,"t":1723521600}
+{"o":0.0909874623,"h":0.0917317284,"l":0.0906395054,"c":0.0915272647,"v":239370.4200190219,"t":1723525200}
+{"o":0.0915272647,"h":0.092171252,"l":0.09078455,"c":0.0920010433,"v":250854.5839583043,"t":1723528800}
+{"o":0.0920010433,"h":0.0923347048,"l":0.0916348548,"c":0.091654429,"v":220575.683049038,"t":1723532400}
+{"o":0.091654429,"h":0.0919213926,"l":0.0907003695,"c":0.0913404733,"v":298595.4350558223,"t":1723536000}
+{"o":0.0913404733,"h":0.0914042429,"l":0.0903113481,"c":0.0908239147,"v":304045.0567159523,"t":1723539600}
+{"o":0.0908239147,"h":0.0911225115,"l":0.0899582969,"c":0.090821545,"v":302272.4422511017,"t":1723543200}
+{"o":0.090821545,"h":0.0917570763,"l":0.0905784608,"c":0.0915726103,"v":270513.098894283,"t":1723546800}
+{"o":0.0915726103,"h":0.0925181928,"l":0.0911809445,"c":0.0918585938,"v":506351.126961778,"t":1723550400}
+{"o":0.0918585938,"h":0.0927278707,"l":0.085007328,"c":0.0864923243,"v":397259.4498717036,"t":1723554000}
+{"o":0.0864923243,"h":0.086705842,"l":0.0850385883,"c":0.0860435598,"v":432409.8640650398,"t":1723557600}
+{"o":0.0860435598,"h":0.086454066,"l":0.0853384376,"c":0.086118253,"v":342003.623725967,"t":1723561200}
+{"o":0.086118253,"h":0.0880719187,"l":0.0859782471,"c":0.0880267804,"v":488451.9401003074,"t":1723564800}
+{"o":0.0880267804,"h":0.0883024767,"l":0.0860940265,"c":0.0865454998,"v":486892.1869858429,"t":1723568400}
+{"o":0.0865454998,"h":0.0866125731,"l":0.0854805296,"c":0.0856424626,"v":398185.0375624052,"t":1723572000}
+{"o":0.0856424626,"h":0.0858564784,"l":0.0845914751,"c":0.0855529524,"v":399584.6944118791,"t":1723575600}
+{"o":0.0855529524,"h":0.0857759124,"l":0.0850628104,"c":0.0851934623,"v":279673.3415796485,"t":1723579200}
+{"o":0.0851934623,"h":0.0863240998,"l":0.0851191909,"c":0.0862704241,"v":317696.5127708953,"t":1723582800}
+{"o":0.0862704241,"h":0.0863188164,"l":0.0855095824,"c":0.085880289,"v":299956.93169856,"t":1723586400}
+{"o":0.085880289,"h":0.08613121,"l":0.0853557921,"c":0.0856224963,"v":265360.3189771445,"t":1723590000}
+{"o":0.0856224963,"h":0.0859718692,"l":0.0852049332,"c":0.0852111433,"v":312107.2462394388,"t":1723593600}
+{"o":0.0852111433,"h":0.0859950306,"l":0.0838501458,"c":0.0846368327,"v":307464.6362274188,"t":1723597200}
+{"o":0.0846368327,"h":0.0852394469,"l":0.0844633,"c":0.0852063754,"v":252697.2947684522,"t":1723600800}
+{"o":0.0852063754,"h":0.0859030688,"l":0.084956337,"c":0.0852898734,"v":289710.8153084797,"t":1723604400}
+{"o":0.0852898734,"h":0.0854003472,"l":0.0848535426,"c":0.084978219,"v":284281.4993050692,"t":1723608000}
+{"o":0.084978219,"h":0.0855586209,"l":0.0848399975,"c":0.0850674372,"v":235237.0698066413,"t":1723611600}
+{"o":0.0850674372,"h":0.085559976,"l":0.0847021752,"c":0.0853480731,"v":236739.1690268209,"t":1723615200}
+{"o":0.0853480731,"h":0.0942676053,"l":0.0713165511,"c":0.0853642456,"v":205878.9194348489,"t":1723618800}
+{"o":0.0853642456,"h":0.0854662124,"l":0.0708658813,"c":0.0764755248,"v":222873.0100709017,"t":1723622400}
+{"o":0.0764755248,"h":0.0769329539,"l":0.0763727481,"c":0.0768384123,"v":221319.7461486761,"t":1723626000}
+{"o":0.0768384123,"h":0.0866381786,"l":0.0759960233,"c":0.0849678791,"v":271749.0485813072,"t":1723629600}
+{"o":0.0849678791,"h":0.0868024154,"l":0.0847730565,"c":0.0862239606,"v":334362.7362754208,"t":1723633200}
+{"o":0.0862239606,"h":0.08862476,"l":0.0858565361,"c":0.0873569469,"v":763055.4602581076,"t":1723636800}
+{"o":0.0873569469,"h":0.0880968515,"l":0.0854254262,"c":0.0857293574,"v":790650.6573425388,"t":1723640400}
+{"o":0.0857293574,"h":0.0860319808,"l":0.0846862319,"c":0.085428179,"v":735361.7118872239,"t":1723644000}
+{"o":0.085428179,"h":0.086262428,"l":0.0836324045,"c":0.0857192074,"v":592816.83002012,"t":1723647600}
+{"o":0.0857192074,"h":0.1005341745,"l":0.0841169537,"c":0.0941431253,"v":654371.7945589782,"t":1723651200}
+{"o":0.0941431253,"h":0.0944775255,"l":0.0937723989,"c":0.0938978951,"v":452915.2507312784,"t":1723654800}
+{"o":0.0938978951,"h":0.0949107982,"l":0.0932072032,"c":0.093688297,"v":314551.9520169935,"t":1723658400}
+{"o":0.093688297,"h":0.0938409879,"l":0.0932348053,"c":0.0935410933,"v":302736.4867382921,"t":1723662000}
+{"o":0.0935410933,"h":0.0938142575,"l":0.0933826081,"c":0.0935193837,"v":245703.4159279215,"t":1723665600}
+{"o":0.0935193837,"h":0.0936937444,"l":0.0928902451,"c":0.0930334364,"v":202049.4074258863,"t":1723669200}
+{"o":0.0930334364,"h":0.093351458,"l":0.0918936074,"c":0.0933475719,"v":334655.5004216272,"t":1723672800}
+{"o":0.0933475719,"h":0.093383213,"l":0.092920602,"c":0.092920602,"v":207914.7024261145,"t":1723676400}
+{"o":0.092920602,"h":0.0939878335,"l":0.0929201793,"c":0.0937015756,"v":249848.9645681822,"t":1723680000}
+{"o":0.0937015756,"h":0.0940320123,"l":0.0932044838,"c":0.0933017209,"v":240348.6929557579,"t":1723683600}
+{"o":0.0933017209,"h":0.0939298549,"l":0.0925725248,"c":0.0935326504,"v":377812.3434252733,"t":1723687200}
+{"o":0.0935326504,"h":0.0938896221,"l":0.0934032352,"c":0.0935580292,"v":233435.4171799276,"t":1723690800}
+{"o":0.0935580292,"h":0.0936756485,"l":0.0928575174,"c":0.0935381516,"v":346974.0478407822,"t":1723694400}
+{"o":0.0935381516,"h":0.0936689199,"l":0.092260388,"c":0.0924532204,"v":249059.7433627953,"t":1723698000}
+{"o":0.0924532204,"h":0.0941760185,"l":0.0911028696,"c":0.0921920656,"v":321768.3362038724,"t":1723701600}
+{"o":0.0921920656,"h":0.0926708768,"l":0.0916571691,"c":0.0925252933,"v":239043.6340060426,"t":1723705200}
+{"o":0.0925252933,"h":0.0941414845,"l":0.0920409576,"c":0.0934609579,"v":229252.0005374638,"t":1723708800}
+{"o":0.0934609579,"h":0.0937084519,"l":0.0927862179,"c":0.0928297349,"v":233481.9833678469,"t":1723712400}
+{"o":0.0928297349,"h":0.0929940667,"l":0.0922522205,"c":0.0925050731,"v":307973.0991564019,"t":1723716000}
+{"o":0.0925050731,"h":0.0936620688,"l":0.0925050731,"c":0.0934922987,"v":261376.8192219177,"t":1723719600}
+{"o":0.0934922987,"h":0.0954520728,"l":0.093074208,"c":0.0936531679,"v":490609.2636705748,"t":1723723200}
+{"o":0.0936531679,"h":0.0951935066,"l":0.0932073309,"c":0.0950560866,"v":453352.8729400881,"t":1723726800}
+{"o":0.0950560866,"h":0.0960558757,"l":0.0945126052,"c":0.095078882,"v":432356.6179292105,"t":1723730400}
+{"o":0.095078882,"h":0.0959275299,"l":0.0946532189,"c":0.0957300247,"v":376378.7640638482,"t":1723734000}
+{"o":0.0957300247,"h":0.0968071765,"l":0.0954270794,"c":0.0956695443,"v":339120.3535784926,"t":1723737600}
+{"o":0.0956695443,"h":0.0956886593,"l":0.0939067417,"c":0.0939233136,"v":358625.1238669393,"t":1723741200}
+{"o":0.0939233136,"h":0.0953113833,"l":0.0901938999,"c":0.0914216413,"v":833128.6853978994,"t":1723744800}
+{"o":0.0914216413,"h":0.0926548139,"l":0.0906228532,"c":0.0923064605,"v":659706.981856306,"t":1723748400}
+{"o":0.0923064605,"h":0.0926536366,"l":0.0914258633,"c":0.0925814971,"v":414500.0406964268,"t":1723752000}
+{"o":0.0925814971,"h":0.0935209114,"l":0.0922344919,"c":0.0935209114,"v":535127.0572965679,"t":1723755600}
+{"o":0.0935209114,"h":0.095551521,"l":0.0929299921,"c":0.0947537954,"v":491849.4703088053,"t":1723759200}
+{"o":0.0947537954,"h":0.0950049826,"l":0.09391808,"c":0.0940251071,"v":269409.3267102955,"t":1723762800}
+{"o":0.0940251071,"h":0.0941721158,"l":0.0934336031,"c":0.0935556793,"v":267087.2768658497,"t":1723766400}
+{"o":0.0935556793,"h":0.094014973,"l":0.0927672087,"c":0.0935907825,"v":239079.3275907771,"t":1723770000}
+{"o":0.0935907825,"h":0.095199548,"l":0.0930362139,"c":0.0943844177,"v":376537.7137502898,"t":1723773600}
+{"o":0.0943844177,"h":0.0944495542,"l":0.0934734675,"c":0.0936148578,"v":305004.4677149808,"t":1723777200}
+{"o":0.0936148578,"h":0.0939970551,"l":0.0933446478,"c":0.0939424297,"v":192383.1769833103,"t":1723780800}
+{"o":0.0939424297,"h":0.0944219971,"l":0.0937391358,"c":0.0943103408,"v":210455.8313697536,"t":1723784400}
+{"o":0.0943103408,"h":0.0954762709,"l":0.0941718937,"c":0.0951347449,"v":256190.9161806819,"t":1723788000}
+{"o":0.0951347449,"h":0.0953821595,"l":0.0948388427,"c":0.0952925926,"v":198815.3185218101,"t":1723791600}
+{"o":0.0952925926,"h":0.0955212039,"l":0.0945823522,"c":0.0947390859,"v":240302.3041762762,"t":1723795200}
+{"o":0.0947390859,"h":0.0952169337,"l":0.0945971257,"c":0.0951976196,"v":202176.3433286303,"t":1723798800}
+{"o":0.0951976196,"h":0.0951976196,"l":0.0941553885,"c":0.0946199481,"v":218618.8301155536,"t":1723802400}
+{"o":0.0946199481,"h":0.0949094746,"l":0.0935660884,"c":0.0936171232,"v":511300.7437895581,"t":1723806000}
+{"o":0.0936171232,"h":0.0940478185,"l":0.0915574429,"c":0.0917698269,"v":482979.7605135218,"t":1723809600}
+{"o":0.0917698269,"h":0.0943125122,"l":0.0915975449,"c":0.0928149886,"v":605775.1085977211,"t":1723813200}
+{"o":0.0928149886,"h":0.0930852548,"l":0.0910948193,"c":0.0915297757,"v":611777.811088805,"t":1723816800}
+{"o":0.0915297757,"h":0.0920996552,"l":0.0901739451,"c":0.0912154327,"v":508277.9057490929,"t":1723820400}
+{"o":0.0912154327,"h":0.0924618875,"l":0.09092929,"c":0.0915322494,"v":432309.2251019707,"t":1723824000}
+{"o":0.0915322494,"h":0.0939159726,"l":0.0900692597,"c":0.0928020383,"v":436567.1031162327,"t":1723827600}
+{"o":0.0928020383,"h":0.093489418,"l":0.0921062498,"c":0.0926529162,"v":404142.832500729,"t":1723831200}
+{"o":0.0926529162,"h":0.0940496016,"l":0.0926529162,"c":0.0936665288,"v":377940.204765413,"t":1723834800}
+{"o":0.0936665288,"h":0.0943493029,"l":0.0934040549,"c":0.0934099276,"v":269537.3798410872,"t":1723838400}
+{"o":0.0934099276,"h":0.0938359711,"l":0.0927647287,"c":0.0930069241,"v":283308.2643661425,"t":1723842000}
+{"o":0.0930069241,"h":0.0932585025,"l":0.0927185032,"c":0.0928233134,"v":223302.9821972017,"t":1723845600}
+{"o":0.0928233134,"h":0.0928836215,"l":0.0923641044,"c":0.0924042529,"v":199784.0941518406,"t":1723849200}
+{"o":0.0924042529,"h":0.0926042797,"l":0.0915029215,"c":0.0923760748,"v":263391.0481672903,"t":1723852800}
+{"o":0.0923760748,"h":0.0930365604,"l":0.0922104216,"c":0.0926546033,"v":199801.3951593961,"t":1723856400}
+{"o":0.0926546033,"h":0.0932827113,"l":0.0925553956,"c":0.0928465943,"v":191942.3932586313,"t":1723860000}
+{"o":0.0928465943,"h":0.0929662704,"l":0.0918608863,"c":0.092291651,"v":205356.9667069556,"t":1723863600}
+{"o":0.092291651,"h":0.0927098263,"l":0.0921643853,"c":0.0926486721,"v":167631.053642143,"t":1723867200}
+{"o":0.0926486721,"h":0.0928599697,"l":0.0923954417,"c":0.0927477958,"v":166803.0296508198,"t":1723870800}
+{"o":0.0927477958,"h":0.0929117836,"l":0.0922634483,"c":0.0924185139,"v":172719.9867041387,"t":1723874400}
+{"o":0.0924185139,"h":0.0927231301,"l":0.0921260046,"c":0.0927231301,"v":200227.0784239083,"t":1723878000}
+{"o":0.0927231301,"h":0.0927589262,"l":0.0923531823,"c":0.0927391959,"v":166125.6678030304,"t":1723881600}
+{"o":0.0927391959,"h":0.0931612902,"l":0.092438758,"c":0.0927933907,"v":184968.3857972419,"t":1723885200}
+{"o":0.0927933907,"h":0.0929049865,"l":0.0920088295,"c":0.0920819416,"v":187602.8488083993,"t":1723888800}
+{"o":0.0920819416,"h":0.0927484703,"l":0.0918144065,"c":0.0925332361,"v":182500.0037260181,"t":1723892400}
+{"o":0.0925332361,"h":0.0929639422,"l":0.0923523996,"c":0.0928536863,"v":206054.6017413831,"t":1723896000}
+{"o":0.0928536863,"h":0.0936184607,"l":0.0927270141,"c":0.0929174316,"v":283944.5748635314,"t":1723899600}
+{"o":0.0929174316,"h":0.0938311039,"l":0.0912851865,"c":0.0922769271,"v":271364.2137496423,"t":1723903200}
+{"o":0.0922769271,"h":0.0926299253,"l":0.0914107496,"c":0.0914594995,"v":293157.5347229561,"t":1723906800}
+{"o":0.0914594995,"h":0.092248281,"l":0.0914316902,"c":0.0921298721,"v":253072.7289508752,"t":1723910400}
+{"o":0.0921298721,"h":0.0924485461,"l":0.0915946559,"c":0.0916304305,"v":210612.7435523907,"t":1723914000}
+{"o":0.0916304305,"h":0.0917695827,"l":0.0913460434,"c":0.0916693193,"v":173030.6104554515,"t":1723917600}
+{"o":0.0916693193,"h":0.0921886626,"l":0.091541236,"c":0.0920457395,"v":150467.1535444622,"t":1723921200}
+{"o":0.0920457395,"h":0.0922168134,"l":0.0918384474,"c":0.0919649031,"v":149024.2632962604,"t":1723924800}
+{"o":0.0919649031,"h":0.0921619695,"l":0.0917539395,"c":0.0921390252,"v":152193.9431259618,"t":1723928400}
+{"o":0.0921390252,"h":0.0925336293,"l":0.0921390252,"c":0.0923324244,"v":225780.6052634044,"t":1723932000}
+{"o":0.0923324244,"h":0.0926221892,"l":0.0922094475,"c":0.0925726384,"v":175336.2578067102,"t":1723935600}
+{"o":0.0925726384,"h":0.0933721575,"l":0.0922213301,"c":0.0930735624,"v":239674.8426813464,"t":1723939200}
+{"o":0.0930735624,"h":0.0931575241,"l":0.0920521727,"c":0.0921523105,"v":328909.6800368673,"t":1723942800}
+{"o":0.0921523105,"h":0.0933662651,"l":0.0919853989,"c":0.0931964801,"v":262676.3227622209,"t":1723946400}
+{"o":0.0931964801,"h":0.0934732613,"l":0.0920543352,"c":0.0921030872,"v":228300.772536424,"t":1723950000}
+{"o":0.0921030872,"h":0.0923633802,"l":0.0917146602,"c":0.0921345662,"v":198137.8142393677,"t":1723953600}
+{"o":0.0921345662,"h":0.0925148759,"l":0.0919576114,"c":0.0921209318,"v":180717.629972701,"t":1723957200}
+{"o":0.0921209318,"h":0.092550021,"l":0.0920397573,"c":0.0924641089,"v":185621.9326616131,"t":1723960800}
+{"o":0.0924641089,"h":0.0926210409,"l":0.0921599338,"c":0.092365859,"v":169823.5758776989,"t":1723964400}
+{"o":0.092365859,"h":0.0925764841,"l":0.092179513,"c":0.0925764841,"v":159333.5817633811,"t":1723968000}
+{"o":0.0925764841,"h":0.0933536654,"l":0.0922050077,"c":0.0929563223,"v":185692.3855529027,"t":1723971600}
+{"o":0.0929563223,"h":0.0952215864,"l":0.0929512835,"c":0.0936359207,"v":410602.7881806777,"t":1723975200}
+{"o":0.0936359207,"h":0.0940422225,"l":0.0922296013,"c":0.0929424657,"v":193046.7507335479,"t":1723978800}
+{"o":0.0929424657,"h":0.0940561323,"l":0.0925431222,"c":0.0935150335,"v":281730.1519471255,"t":1723982400}
+{"o":0.0935150335,"h":0.0942719358,"l":0.0930699104,"c":0.0931375845,"v":239736.9808563516,"t":1723986000}
+{"o":0.0931375845,"h":0.093737492,"l":0.0931130577,"c":0.0932572123,"v":245948.9224858459,"t":1723989600}
+{"o":0.0932572123,"h":0.0938596615,"l":0.0930523627,"c":0.093642207,"v":205418.743344703,"t":1723993200}
+{"o":0.093642207,"h":0.0942273111,"l":0.0934060669,"c":0.0938868535,"v":239424.4815929528,"t":1723996800}
+{"o":0.0938868535,"h":0.0940007011,"l":0.0927876382,"c":0.0928819632,"v":276476.3315869023,"t":1724000400}
+{"o":0.0928819632,"h":0.093596311,"l":0.092762178,"c":0.0935637003,"v":228115.1862129092,"t":1724004000}
+{"o":0.0935637003,"h":0.0941892337,"l":0.0918231187,"c":0.0924737563,"v":200104.8299918784,"t":1724007600}
+{"o":0.0924737563,"h":0.092849098,"l":0.0922126349,"c":0.09259465,"v":197016.4881697852,"t":1724011200}
+{"o":0.09259465,"h":0.0926370627,"l":0.0914338083,"c":0.0915766866,"v":270956.0169460805,"t":1724014800}
+{"o":0.0915766866,"h":0.0919868529,"l":0.0912539006,"c":0.0912770816,"v":285897.142766238,"t":1724018400}
+{"o":0.0912770816,"h":0.0914627153,"l":0.0896987155,"c":0.0899226437,"v":379333.4446890511,"t":1724022000}
+{"o":0.0899226437,"h":0.0905848768,"l":0.0895467734,"c":0.0896830001,"v":405980.640760825,"t":1724025600}
+{"o":0.0896830001,"h":0.0902220362,"l":0.0893925424,"c":0.0897051817,"v":256692.0610130324,"t":1724029200}
+{"o":0.0897051817,"h":0.0902277423,"l":0.0894034593,"c":0.0900871311,"v":189296.6283746667,"t":1724032800}
+{"o":0.0900871311,"h":0.0905278463,"l":0.0898853865,"c":0.0904285745,"v":203861.395121807,"t":1724036400}
+{"o":0.0904285745,"h":0.0905423801,"l":0.0900191108,"c":0.0903815499,"v":229542.5247528141,"t":1724040000}
+{"o":0.0903815499,"h":0.0905189336,"l":0.0896035426,"c":0.0898135226,"v":234809.3108280189,"t":1724043600}
+{"o":0.0898135226,"h":0.0906092533,"l":0.0895702051,"c":0.0902008882,"v":254875.512447405,"t":1724047200}
+{"o":0.0902008882,"h":0.0906152662,"l":0.0898183931,"c":0.089844129,"v":184828.0502932548,"t":1724050800}
+{"o":0.089844129,"h":0.0902033533,"l":0.089745757,"c":0.0900665189,"v":204812.3676436503,"t":1724054400}
+{"o":0.0900665189,"h":0.0905120268,"l":0.0889610013,"c":0.0890186344,"v":234390.8875496381,"t":1724058000}
+{"o":0.0890186344,"h":0.0894418621,"l":0.0886269412,"c":0.0891425464,"v":297855.0983937904,"t":1724061600}
+{"o":0.0891425464,"h":0.0899609787,"l":0.0888777899,"c":0.0898819118,"v":233054.6195376532,"t":1724065200}
+{"o":0.0898819118,"h":0.0904837879,"l":0.0896423496,"c":0.0904092247,"v":262523.2546584248,"t":1724068800}
+{"o":0.0904092247,"h":0.0913389292,"l":0.0899102214,"c":0.0901585989,"v":398065.1187036546,"t":1724072400}
+{"o":0.0901585989,"h":0.09112187,"l":0.0894656588,"c":0.0910459801,"v":359772.4853786549,"t":1724076000}
+{"o":0.0910459801,"h":0.0912393902,"l":0.0907274999,"c":0.0908608819,"v":306319.8516242394,"t":1724079600}
+{"o":0.0908608819,"h":0.0911425205,"l":0.0903098114,"c":0.0910198418,"v":330370.487589531,"t":1724083200}
+{"o":0.0910198418,"h":0.0922934503,"l":0.0903995596,"c":0.0907376723,"v":497924.0399353461,"t":1724086800}
+{"o":0.0907376723,"h":0.0913129462,"l":0.0850054969,"c":0.0854360685,"v":324560.5002525045,"t":1724090400}
+{"o":0.0854360685,"h":0.0854837065,"l":0.084857398,"c":0.0850682706,"v":258545.2436079178,"t":1724094000}
+{"o":0.0850682706,"h":0.0858230178,"l":0.0849378232,"c":0.0853268686,"v":336069.9393565464,"t":1724097600}
+{"o":0.0853268686,"h":0.0857296233,"l":0.0851883776,"c":0.0854445557,"v":201115.4902659701,"t":1724101200}
+{"o":0.0854445557,"h":0.0859395175,"l":0.0849826577,"c":0.0854758955,"v":234801.7132147256,"t":1724104800}
+{"o":0.0854758955,"h":0.0860190184,"l":0.0850693526,"c":0.085867564,"v":276621.2466361855,"t":1724108400}
+{"o":0.085867564,"h":0.0874541401,"l":0.0853647868,"c":0.0872033281,"v":443428.5684465326,"t":1724112000}
+{"o":0.0872033281,"h":0.0879988144,"l":0.0864392216,"c":0.0867721374,"v":357291.0157344793,"t":1724115600}
+{"o":0.0867721374,"h":0.0868507366,"l":0.0862415747,"c":0.0865292428,"v":259871.7654636345,"t":1724119200}
+{"o":0.0865292428,"h":0.0867790734,"l":0.0863870894,"c":0.0866645523,"v":252175.7742753648,"t":1724122800}
+{"o":0.0866645523,"h":0.0877842028,"l":0.0865543265,"c":0.0875264822,"v":256783.4952178384,"t":1724126400}
+{"o":0.0875264822,"h":0.0885693068,"l":0.0874563991,"c":0.0878456091,"v":385822.0687220622,"t":1724130000}
+{"o":0.0878456091,"h":0.087939388,"l":0.0873504692,"c":0.0875354419,"v":206304.6299531233,"t":1724133600}
+{"o":0.0875354419,"h":0.0878070361,"l":0.0874480951,"c":0.0877363171,"v":211015.2965604429,"t":1724137200}
+{"o":0.0877363171,"h":0.0879131483,"l":0.0868928268,"c":0.0870170781,"v":223634.6813666025,"t":1724140800}
+{"o":0.0870170781,"h":0.0874407021,"l":0.0869572035,"c":0.0872122918,"v":165714.8271289272,"t":1724144400}
+{"o":0.0872122918,"h":0.0872833905,"l":0.0869469422,"c":0.086995337,"v":181124.5888775841,"t":1724148000}
+{"o":0.086995337,"h":0.0883363525,"l":0.0864124044,"c":0.0877281199,"v":247420.3052099394,"t":1724151600}
+{"o":0.0877281199,"h":0.088197062,"l":0.0876679921,"c":0.0880788234,"v":220462.7735257144,"t":1724155200}
+{"o":0.0880788234,"h":0.0883456154,"l":0.08750821,"c":0.0881223292,"v":291935.2028710779,"t":1724158800}
+{"o":0.0881223292,"h":0.0881958759,"l":0.0859535481,"c":0.0859866695,"v":493390.8925113332,"t":1724162400}
+{"o":0.0859866695,"h":0.0861556879,"l":0.0850742432,"c":0.0856804309,"v":479984.5919516024,"t":1724166000}
+{"o":0.0856804309,"h":0.0861931306,"l":0.0854540926,"c":0.0860139059,"v":313715.3330888768,"t":1724169600}
+{"o":0.0860139059,"h":0.0865656737,"l":0.0859317768,"c":0.0864756927,"v":243592.5489455799,"t":1724173200}
+{"o":0.0864756927,"h":0.0868748091,"l":0.086221448,"c":0.0865442233,"v":266296.9970637382,"t":1724176800}
+{"o":0.0865442233,"h":0.087040069,"l":0.0864214569,"c":0.0868400379,"v":197947.3252939531,"t":1724180400}
+{"o":0.0868400379,"h":0.0871764582,"l":0.0862109218,"c":0.0862121074,"v":205603.3516433509,"t":1724184000}
+{"o":0.0862121074,"h":0.0862527567,"l":0.0856379114,"c":0.0859919615,"v":188666.7020045144,"t":1724187600}
+{"o":0.0859919615,"h":0.0862701351,"l":0.0858479829,"c":0.0860610211,"v":170740.003564021,"t":1724191200}
+{"o":0.0860610211,"h":0.0861333382,"l":0.0854472634,"c":0.0854744858,"v":155574.2543412579,"t":1724194800}
+{"o":0.0854744858,"h":0.0858947341,"l":0.085178725,"c":0.0852128433,"v":189357.3314637896,"t":1724198400}
+{"o":0.0852128433,"h":0.0857359021,"l":0.0850650372,"c":0.085642071,"v":231689.2859081534,"t":1724202000}
+{"o":0.085642071,"h":0.0859751402,"l":0.0855016307,"c":0.0858329298,"v":136119.4597298515,"t":1724205600}
+{"o":0.0858329298,"h":0.0858776436,"l":0.0853161599,"c":0.0856532603,"v":117454.7725199071,"t":1724209200}
+{"o":0.0856532603,"h":0.085826222,"l":0.085067907,"c":0.0853719032,"v":118311.737242887,"t":1724212800}
+{"o":0.0853719032,"h":0.0857754952,"l":0.0852467735,"c":0.085692033,"v":118761.3903801278,"t":1724216400}
+{"o":0.085692033,"h":0.0858877834,"l":0.085637245,"c":0.0857592265,"v":148013.4396603325,"t":1724220000}
+{"o":0.0857592265,"h":0.0860372969,"l":0.0853191261,"c":0.0856493875,"v":163881.9271417019,"t":1724223600}
+{"o":0.0856493875,"h":0.0858457826,"l":0.0848713985,"c":0.0850238153,"v":174339.5039488855,"t":1724227200}
+{"o":0.0850238153,"h":0.0850896499,"l":0.0842822269,"c":0.0846281847,"v":155049.7921752891,"t":1724230800}
+{"o":0.0846281847,"h":0.0850945581,"l":0.084480236,"c":0.0849924169,"v":145394.8182038531,"t":1724234400}
+{"o":0.0849924169,"h":0.0850820841,"l":0.0844802347,"c":0.0845231823,"v":147905.2918807068,"t":1724238000}
+{"o":0.0845231823,"h":0.0848119745,"l":0.0840482146,"c":0.0844901271,"v":156916.0781266927,"t":1724241600}
+{"o":0.0844901271,"h":0.0846583232,"l":0.0829592039,"c":0.0844827475,"v":344023.5420015124,"t":1724245200}
+{"o":0.0844827475,"h":0.0852116804,"l":0.0832547342,"c":0.0836619537,"v":597276.8466477736,"t":1724248800}
+{"o":0.0836619537,"h":0.084792496,"l":0.0832450269,"c":0.0845062458,"v":378797.2163536851,"t":1724252400}
+{"o":0.0845062458,"h":0.0851045899,"l":0.0841193966,"c":0.0850724231,"v":248123.0238503182,"t":1724256000}
+{"o":0.0850724231,"h":0.0855640287,"l":0.0848831888,"c":0.0851883088,"v":241934.2321690525,"t":1724259600}
+{"o":0.0851883088,"h":0.0861630389,"l":0.0850543707,"c":0.0859544794,"v":331160.0874813377,"t":1724263200}
+{"o":0.0859544794,"h":0.0865400969,"l":0.0856232123,"c":0.0864013783,"v":302994.2563656674,"t":1724266800}
+{"o":0.0864013783,"h":0.0869556498,"l":0.0858783,"c":0.0861619475,"v":335475.564271929,"t":1724270400}
+{"o":0.0861619475,"h":0.0866867409,"l":0.0859146525,"c":0.0865022242,"v":283546.6535597511,"t":1724274000}
+{"o":0.0865022242,"h":0.0866441013,"l":0.0860618037,"c":0.0860815025,"v":218776.7531043811,"t":1724277600}
+{"o":0.0860815025,"h":0.0863828661,"l":0.0855879951,"c":0.0859993876,"v":214916.7575623551,"t":1724281200}
+{"o":0.0859993876,"h":0.0862700473,"l":0.0857886368,"c":0.0858091023,"v":232744.3745476091,"t":1724284800}
+{"o":0.0858091023,"h":0.0862584947,"l":0.0857550872,"c":0.0861413665,"v":224838.6880511141,"t":1724288400}
+{"o":0.0861413665,"h":0.0861945305,"l":0.0847411386,"c":0.0852280938,"v":238364.6826657567,"t":1724292000}
+{"o":0.0852280938,"h":0.0854596938,"l":0.085000747,"c":0.0853822376,"v":164112.7703244295,"t":1724295600}
+{"o":0.0853822376,"h":0.0856898046,"l":0.0851733777,"c":0.0856243328,"v":143559.021355348,"t":1724299200}
+{"o":0.0856243328,"h":0.0857216159,"l":0.0854536141,"c":0.0856507944,"v":124576.9023420644,"t":1724302800}
+{"o":0.0856507944,"h":0.0860020098,"l":0.085584253,"c":0.0859676862,"v":135747.2906365074,"t":1724306400}
+{"o":0.0859676862,"h":0.0865070046,"l":0.0857722498,"c":0.0863127761,"v":159690.8156530841,"t":1724310000}
+{"o":0.0863127761,"h":0.0864954922,"l":0.0861151359,"c":0.0862342696,"v":158957.9071141001,"t":1724313600}
+{"o":0.0862342696,"h":0.0862603774,"l":0.0859158892,"c":0.0860974822,"v":153948.2956110118,"t":1724317200}
+{"o":0.0860974822,"h":0.0869108973,"l":0.0859734106,"c":0.0867760659,"v":206774.1929789308,"t":1724320800}
+{"o":0.0867760659,"h":0.0889725339,"l":0.0864352615,"c":0.0870250026,"v":263203.0939153363,"t":1724324400}
+{"o":0.0870250026,"h":0.0872608898,"l":0.0860930249,"c":0.0862381918,"v":434027.7246425626,"t":1724328000}
+{"o":0.0862381918,"h":0.0871047241,"l":0.0857397785,"c":0.0866364259,"v":330043.8496399734,"t":1724331600}
+{"o":0.0866364259,"h":0.0881513293,"l":0.0860894848,"c":0.087423073,"v":302227.3156843891,"t":1724335200}
+{"o":0.087423073,"h":0.0878729898,"l":0.0869564435,"c":0.0873144273,"v":258264.1571933144,"t":1724338800}
+{"o":0.0873144273,"h":0.0877319549,"l":0.0872529225,"c":0.0874059952,"v":239761.6508366387,"t":1724342400}
+{"o":0.0874059952,"h":0.0877221828,"l":0.0871958831,"c":0.0872941223,"v":195467.8513083713,"t":1724346000}
+{"o":0.0872941223,"h":0.0878844919,"l":0.0871779363,"c":0.0875015593,"v":167364.5905417576,"t":1724349600}
+{"o":0.0875015593,"h":0.0876540748,"l":0.0872944956,"c":0.0873618028,"v":186391.5586354339,"t":1724353200}
+{"o":0.0873618028,"h":0.0878735278,"l":0.0873216023,"c":0.0877793019,"v":259885.9897029224,"t":1724356800}
+{"o":0.0877793019,"h":0.0879948007,"l":0.0875545849,"c":0.0877515482,"v":180792.7576860674,"t":1724360400}
+{"o":0.0877515482,"h":0.0878103685,"l":0.0875726926,"c":0.0876679168,"v":157633.7336273612,"t":1724364000}
+{"o":0.0876679168,"h":0.0883080333,"l":0.0875548233,"c":0.088182023,"v":165863.5670836927,"t":1724367600}
+{"o":0.088182023,"h":0.0895287387,"l":0.0881446553,"c":0.0888917152,"v":248011.7966125683,"t":1724371200}
+{"o":0.0888917152,"h":0.0891141682,"l":0.0885877886,"c":0.0890999271,"v":212945.3380350455,"t":1724374800}
+{"o":0.0890999271,"h":0.0897020013,"l":0.0889911979,"c":0.0891338577,"v":241773.999204575,"t":1724378400}
+{"o":0.0891338577,"h":0.0893170668,"l":0.0888650162,"c":0.0889396762,"v":173117.5232674325,"t":1724382000}
+{"o":0.0889396762,"h":0.0892911471,"l":0.0888626797,"c":0.0888916977,"v":161802.920303718,"t":1724385600}
+{"o":0.0888916977,"h":0.0898276993,"l":0.0888916977,"c":0.0895460698,"v":183269.8620593172,"t":1724389200}
+{"o":0.0895460698,"h":0.0898345853,"l":0.0892003343,"c":0.0896349356,"v":171911.8642115536,"t":1724392800}
+{"o":0.0896349356,"h":0.0897278999,"l":0.0892690021,"c":0.0893634189,"v":159871.1618772426,"t":1724396400}
+{"o":0.0893634189,"h":0.0895778942,"l":0.0892524915,"c":0.0893616701,"v":133264.9067972453,"t":1724400000}
+{"o":0.0893616701,"h":0.0893616701,"l":0.0887764652,"c":0.0888458584,"v":203524.7984988358,"t":1724403600}
+{"o":0.0888458584,"h":0.0891148713,"l":0.0887912656,"c":0.0888174943,"v":133117.7894900051,"t":1724407200}
+{"o":0.0888174943,"h":0.0897848564,"l":0.0882469063,"c":0.0892126652,"v":170956.4365997474,"t":1724410800}
+{"o":0.0892126652,"h":0.0899063405,"l":0.0892126652,"c":0.0898179166,"v":165994.389988697,"t":1724414400}
+{"o":0.0898179166,"h":0.0903451426,"l":0.0892542267,"c":0.0901281237,"v":215309.3398134449,"t":1724418000}
+{"o":0.0901281237,"h":0.0916682073,"l":0.0884772337,"c":0.0890132006,"v":832285.7113853169,"t":1724421600}
+{"o":0.0890132006,"h":0.0899123864,"l":0.0888435386,"c":0.0894935732,"v":361570.9499575891,"t":1724425200}
+{"o":0.0894935732,"h":0.0900093045,"l":0.0893022515,"c":0.0899156123,"v":260147.8870702085,"t":1724428800}
+{"o":0.0899156123,"h":0.0920844184,"l":0.0899042618,"c":0.0918682814,"v":409555.6209097605,"t":1724432400}
+{"o":0.0918682814,"h":0.09276006,"l":0.0915098569,"c":0.0919367446,"v":530264.1669588822,"t":1724436000}
+{"o":0.0919367446,"h":0.0931393454,"l":0.0918886062,"c":0.0928354835,"v":332718.4495624493,"t":1724439600}
+{"o":0.0928354835,"h":0.0940143858,"l":0.0919883553,"c":0.0927685873,"v":340214.6643005883,"t":1724443200}
+{"o":0.0927685873,"h":0.0936290129,"l":0.0926751823,"c":0.0935494493,"v":336797.6754429402,"t":1724446800}
+{"o":0.0935494493,"h":0.0946671125,"l":0.0931333214,"c":0.0933736716,"v":389107.3616553643,"t":1724450400}
+{"o":0.0933736716,"h":0.0944284003,"l":0.0933736716,"c":0.0942200808,"v":237449.0292087705,"t":1724454000}
+{"o":0.0942200808,"h":0.0948107914,"l":0.0936380141,"c":0.0941392636,"v":286482.9477492548,"t":1724457600}
+{"o":0.0941392636,"h":0.0942416491,"l":0.0934028795,"c":0.0942360129,"v":202745.1779343055,"t":1724461200}
+{"o":0.0942360129,"h":0.0950307305,"l":0.0933587456,"c":0.0942647813,"v":187358.7276836038,"t":1724464800}
+{"o":0.0942647813,"h":0.0944398172,"l":0.0940576185,"c":0.0942115472,"v":147006.0190595967,"t":1724468400}
+{"o":0.0942115472,"h":0.0947249988,"l":0.0941387271,"c":0.0946745963,"v":136279.4729168267,"t":1724472000}
+{"o":0.0946745963,"h":0.0955073686,"l":0.0946093371,"c":0.0949726964,"v":209685.5633205023,"t":1724475600}
+{"o":0.0949726964,"h":0.0952163235,"l":0.0946747482,"c":0.0946770752,"v":211464.4833220171,"t":1724479200}
+{"o":0.0946770752,"h":0.0951070828,"l":0.0946763927,"c":0.0950418065,"v":135476.9977639663,"t":1724482800}
+{"o":0.0950418065,"h":0.0956514965,"l":0.0948574342,"c":0.0956150415,"v":206687.6613049912,"t":1724486400}
+{"o":0.0956150415,"h":0.0970921491,"l":0.0880632719,"c":0.0895291619,"v":191216.0519669068,"t":1724490000}
+{"o":0.0895291619,"h":0.0902210164,"l":0.0891783603,"c":0.0896775913,"v":276766.7445536252,"t":1724493600}
+{"o":0.0896775913,"h":0.090096921,"l":0.0893686455,"c":0.0894252373,"v":225011.8525175634,"t":1724497200}
+{"o":0.0894252373,"h":0.0899676834,"l":0.0892189549,"c":0.0893952399,"v":225035.7696582988,"t":1724500800}
+{"o":0.0893952399,"h":0.0897660059,"l":0.0893158049,"c":0.089765922,"v":262750.43320039,"t":1724504400}
+{"o":0.089765922,"h":0.0901985184,"l":0.0893946663,"c":0.0901985184,"v":260025.4955765832,"t":1724508000}
+{"o":0.0901985184,"h":0.0908475567,"l":0.0898960206,"c":0.0905973595,"v":289273.9393927061,"t":1724511600}
+{"o":0.0905973595,"h":0.0921507194,"l":0.0905262325,"c":0.0915894667,"v":449424.6456691211,"t":1724515200}
+{"o":0.0915894667,"h":0.0922301939,"l":0.0911969694,"c":0.0914101542,"v":389410.9750486761,"t":1724518800}
+{"o":0.0914101542,"h":0.0921018746,"l":0.0910240536,"c":0.0917303774,"v":328084.0185450536,"t":1724522400}
+{"o":0.0917303774,"h":0.0920445857,"l":0.0911280955,"c":0.0912415321,"v":233556.846982308,"t":1724526000}
+{"o":0.0912415321,"h":0.0915687543,"l":0.0910361413,"c":0.091181573,"v":204983.2077986193,"t":1724529600}
+{"o":0.091181573,"h":0.0911863964,"l":0.0884535729,"c":0.0894919491,"v":379872.0351000389,"t":1724533200}
+{"o":0.0894919491,"h":0.0905810569,"l":0.0894644994,"c":0.0903702286,"v":300277.84095069,"t":1724536800}
+{"o":0.0903702286,"h":0.0913953338,"l":0.090285363,"c":0.0912812778,"v":198555.459207336,"t":1724540400}
+{"o":0.0912812778,"h":0.0913083417,"l":0.0901399321,"c":0.0902763601,"v":272747.9894445796,"t":1724544000}
+{"o":0.0902763601,"h":0.0908633289,"l":0.0894451397,"c":0.0898934955,"v":277541.5586856405,"t":1724547600}
+{"o":0.0898934955,"h":0.0903857532,"l":0.0898524244,"c":0.0902285691,"v":159355.0518815079,"t":1724551200}
+{"o":0.0902285691,"h":0.0902957936,"l":0.0894242508,"c":0.0899365279,"v":206323.3971903379,"t":1724554800}
+{"o":0.0899365279,"h":0.0902372016,"l":0.0894662703,"c":0.0902372016,"v":184479.7554025652,"t":1724558400}
+{"o":0.0902372016,"h":0.0903708901,"l":0.0899049434,"c":0.0899702549,"v":221226.8148078171,"t":1724562000}
+{"o":0.0899702549,"h":0.0900489508,"l":0.0895122751,"c":0.089639182,"v":186061.2982364015,"t":1724565600}
+{"o":0.089639182,"h":0.089639182,"l":0.0882286387,"c":0.0887104362,"v":283050.7626616496,"t":1724569200}
+{"o":0.0887104362,"h":0.0893690401,"l":0.0885103716,"c":0.0893277205,"v":201539.5037717863,"t":1724572800}
+{"o":0.0893277205,"h":0.089731318,"l":0.0890296703,"c":0.0894732062,"v":181668.6142940074,"t":1724576400}
+{"o":0.0894732062,"h":0.0895095619,"l":0.0888244602,"c":0.0890885077,"v":151550.9827538332,"t":1724580000}
+{"o":0.0890885077,"h":0.0897259993,"l":0.0890467495,"c":0.0893616631,"v":177517.8047883713,"t":1724583600}
+{"o":0.0893616631,"h":0.0897024149,"l":0.0891802767,"c":0.0897024149,"v":137431.5489684368,"t":1724587200}
+{"o":0.0897024149,"h":0.0903808554,"l":0.0896349482,"c":0.0900614054,"v":256337.9364382503,"t":1724590800}
+{"o":0.0900614054,"h":0.0908128455,"l":0.0900559938,"c":0.090398964,"v":222240.40495925,"t":1724594400}
+{"o":0.090398964,"h":0.0908861553,"l":0.0901514118,"c":0.0905473214,"v":239505.2323792957,"t":1724598000}
+{"o":0.0905473214,"h":0.0911105782,"l":0.0900744232,"c":0.0903766802,"v":236283.7381222571,"t":1724601600}
+{"o":0.0903766802,"h":0.0908101122,"l":0.0902171806,"c":0.0906195568,"v":190083.2721618972,"t":1724605200}
+{"o":0.0906195568,"h":0.0909112975,"l":0.090314385,"c":0.090660815,"v":194850.681903975,"t":1724608800}
+{"o":0.090660815,"h":0.0908100876,"l":0.0902109505,"c":0.0904412591,"v":181689.3078950295,"t":1724612400}
+{"o":0.0904412591,"h":0.0906688447,"l":0.0901286071,"c":0.0903268315,"v":193588.1093863701,"t":1724616000}
+{"o":0.0903268315,"h":0.0917964051,"l":0.0902540257,"c":0.0916581369,"v":323277.1853944354,"t":1724619600}
+{"o":0.0916581369,"h":0.0920607472,"l":0.0909897761,"c":0.0912737663,"v":244205.4452364027,"t":1724623200}
+{"o":0.0912737663,"h":0.091645164,"l":0.0900600562,"c":0.090311387,"v":290760.5291870171,"t":1724626800}
+{"o":0.090311387,"h":0.0908634065,"l":0.0899494058,"c":0.0903883852,"v":277910.3594573613,"t":1724630400}
+{"o":0.0903883852,"h":0.0904822875,"l":0.0897399483,"c":0.0898170632,"v":203178.1120492292,"t":1724634000}
+{"o":0.0898170632,"h":0.090119245,"l":0.0894721698,"c":0.0901089338,"v":204331.6943286314,"t":1724637600}
+{"o":0.0901089338,"h":0.0910092618,"l":0.0899595674,"c":0.090990635,"v":167032.4342566646,"t":1724641200}
+{"o":0.0890045728,"h":0.0897894278,"l":0.0889535068,"c":0.0890045728,"v":776450.9108888266,"t":1717444800}
+{"o":0.0890045728,"h":0.0892371831,"l":0.0886638768,"c":0.0888936768,"v":655967.7620763008,"t":1717448400}
+{"o":0.0888936768,"h":0.0889744754,"l":0.0886117758,"c":0.0888665174,"v":393831.2992177492,"t":1717452000}
+{"o":0.0888665174,"h":0.0906216022,"l":0.0883708104,"c":0.0902975874,"v":368126.3172160829,"t":1717455600}
+{"o":0.0902975874,"h":0.090691587,"l":0.0889260827,"c":0.0894809048,"v":412992.7237825663,"t":1717459200}
+{"o":0.0894809048,"h":0.0902045411,"l":0.0891253536,"c":0.089993122,"v":407083.6049819706,"t":1717462800}
+{"o":0.089993122,"h":0.089993122,"l":0.0895541978,"c":0.0897825827,"v":329051.8776932337,"t":1717466400}
+{"o":0.0897825827,"h":0.0900227752,"l":0.0896406321,"c":0.0899341952,"v":322251.9487924653,"t":1717470000}
+{"o":0.0899341952,"h":0.0902680503,"l":0.0896590325,"c":0.0897909326,"v":335827.1621892271,"t":1717473600}
+{"o":0.0897909326,"h":0.0910260513,"l":0.0892908077,"c":0.0903582616,"v":305429.3730391289,"t":1717477200}
+{"o":0.0903582616,"h":0.0907505201,"l":0.0901550311,"c":0.0905686903,"v":412415.9077649051,"t":1717480800}
+{"o":0.0905686903,"h":0.0907184325,"l":0.0892664921,"c":0.0892664921,"v":296699.784892425,"t":1717484400}
+{"o":0.0892664921,"h":0.0896256908,"l":0.0891247275,"c":0.0891463472,"v":319671.6446532176,"t":1717488000}
+{"o":0.0891463472,"h":0.0893268185,"l":0.0885532344,"c":0.0889802608,"v":315754.3057381992,"t":1717491600}
+{"o":0.0889802608,"h":0.089515932,"l":0.0888668751,"c":0.0894272975,"v":304425.8995842778,"t":1717495200}
+{"o":0.0894272975,"h":0.089603707,"l":0.0892409035,"c":0.0894569988,"v":321558.8145237464,"t":1717498800}
+{"o":0.0894569988,"h":0.08980154,"l":0.0893144378,"c":0.0895848867,"v":389315.4819305814,"t":1717502400}
+{"o":0.0895848867,"h":0.0900297861,"l":0.089365698,"c":0.0898341089,"v":543724.3909211396,"t":1717506000}
+{"o":0.0898341089,"h":0.0903819704,"l":0.0895564932,"c":0.0897214835,"v":542797.3893916581,"t":1717509600}
+{"o":0.0897214835,"h":0.0907480297,"l":0.0895300454,"c":0.0907480297,"v":497862.5707778016,"t":1717513200}
+{"o":0.0907480297,"h":0.0918756456,"l":0.0907080206,"c":0.0915707708,"v":672114.7964645284,"t":1717516800}
+{"o":0.0915707708,"h":0.0916398357,"l":0.0909649339,"c":0.0914825988,"v":464543.9774078411,"t":1717520400}
+{"o":0.0914825988,"h":0.0921060692,"l":0.0914094677,"c":0.0918572032,"v":429718.9147484193,"t":1717524000}
+{"o":0.0918572032,"h":0.0918572032,"l":0.0904160076,"c":0.0910123813,"v":487657.8296211933,"t":1717527600}
+{"o":0.0910123813,"h":0.0912246124,"l":0.0903634785,"c":0.0909812803,"v":446879.7479914675,"t":1717531200}
+{"o":0.0909812803,"h":0.0912962547,"l":0.0907724123,"c":0.0910734205,"v":387577.8563192702,"t":1717534800}
+{"o":0.0910734205,"h":0.0918167494,"l":0.0910734205,"c":0.0917812955,"v":623095.3019424938,"t":1717538400}
+{"o":0.0917812955,"h":0.0922971311,"l":0.0912641808,"c":0.0918603876,"v":403762.4835086641,"t":1717542000}
+{"o":0.0918603876,"h":0.0922838588,"l":0.0915701737,"c":0.0920490037,"v":408318.0367730467,"t":1717545600}
+{"o":0.0920490037,"h":0.0928143741,"l":0.0914654965,"c":0.0922711403,"v":382637.6471977585,"t":1717549200}
+{"o":0.0922711403,"h":0.0932233001,"l":0.0910242641,"c":0.0913769868,"v":514170.0704770718,"t":1717552800}
+{"o":0.0913769868,"h":0.09219459,"l":0.0904761937,"c":0.0917332789,"v":359043.0779247435,"t":1717556400}
+{"o":0.0917332789,"h":0.0919791955,"l":0.091389427,"c":0.0918188603,"v":362508.3684422229,"t":1717560000}
+{"o":0.0918188603,"h":0.0921526126,"l":0.0914607848,"c":0.0920332877,"v":383382.5066569566,"t":1717563600}
+{"o":0.0920332877,"h":0.0923997335,"l":0.0919710646,"c":0.0922834719,"v":374958.9241106789,"t":1717567200}
+{"o":0.0922834719,"h":0.0924345198,"l":0.0919399216,"c":0.0919893924,"v":453086.8040392975,"t":1717570800}
+{"o":0.0919893924,"h":0.0921180413,"l":0.0915282109,"c":0.0917927708,"v":493128.1561823084,"t":1717574400}
+{"o":0.0917927708,"h":0.0923230402,"l":0.0916358607,"c":0.091984298,"v":484822.2527316358,"t":1717578000}
+{"o":0.091984298,"h":0.0921703533,"l":0.0915033054,"c":0.0915033054,"v":459150.9135867233,"t":1717581600}
+{"o":0.0915033054,"h":0.0917589681,"l":0.0912925945,"c":0.0917175821,"v":436444.912978971,"t":1717585200}
+{"o":0.0917175821,"h":0.0920786477,"l":0.0912533666,"c":0.0917253822,"v":553367.8559489831,"t":1717588800}
+{"o":0.0917253822,"h":0.092253565,"l":0.091329093,"c":0.0914617381,"v":727688.2266746816,"t":1717592400}
+{"o":0.0914617381,"h":0.0918508253,"l":0.0908716913,"c":0.0916411049,"v":647334.2029094035,"t":1717596000}
+{"o":0.0916411049,"h":0.0928937541,"l":0.0915888722,"c":0.0926878438,"v":584454.6221607925,"t":1717599600}
+{"o":0.0926878438,"h":0.0931388715,"l":0.092179406,"c":0.092303164,"v":585720.7444555575,"t":1717603200}
+{"o":0.092303164,"h":0.0930334612,"l":0.0922207604,"c":0.0926452024,"v":504327.7192944777,"t":1717606800}
+{"o":0.0926452024,"h":0.0928871319,"l":0.0915754704,"c":0.091872502,"v":542050.4753732855,"t":1717610400}
+{"o":0.091872502,"h":0.0920277163,"l":0.0914933666,"c":0.0917559486,"v":463841.1363367934,"t":1717614000}
+{"o":0.0917559486,"h":0.0920726429,"l":0.0916453127,"c":0.0920143674,"v":425058.5773307055,"t":1717617600}
+{"o":0.0920143674,"h":0.0920547985,"l":0.0916910817,"c":0.0918441849,"v":398608.2572230533,"t":1717621200}
+{"o":0.0918441849,"h":0.0922044592,"l":0.0917416763,"c":0.0918768104,"v":413625.2679632615,"t":1717624800}
+{"o":0.0918768104,"h":0.0921317094,"l":0.0917667922,"c":0.0920461075,"v":423860.7376391983,"t":1717628400}
+{"o":0.0920461075,"h":0.0922363077,"l":0.0918397421,"c":0.0921360551,"v":388994.4550637208,"t":1717632000}
+{"o":0.0921360551,"h":0.0924174314,"l":0.0918691723,"c":0.0920871863,"v":385235.0102790852,"t":1717635600}
+{"o":0.0920871863,"h":0.0925198111,"l":0.092042778,"c":0.0924845567,"v":371333.9984438688,"t":1717639200}
+{"o":0.0924845567,"h":0.0924845567,"l":0.0921011991,"c":0.0922222287,"v":350171.9309123076,"t":1717642800}
+{"o":0.0922222287,"h":0.0925118273,"l":0.0915387464,"c":0.0921612325,"v":426115.2406619705,"t":1717646400}
+{"o":0.0921612325,"h":0.0921612325,"l":0.0913677739,"c":0.0913955922,"v":350172.5275404846,"t":1717650000}
+{"o":0.0913955922,"h":0.0915399415,"l":0.0909924626,"c":0.0912116185,"v":357840.5377611025,"t":1717653600}
+{"o":0.0912116185,"h":0.0916262038,"l":0.0909721078,"c":0.0915543479,"v":450107.4333949531,"t":1717657200}
+{"o":0.0915543479,"h":0.0917960066,"l":0.0912571481,"c":0.0917317906,"v":507056.5356952446,"t":1717660800}
+{"o":0.0917317906,"h":0.0922191943,"l":0.0915282379,"c":0.0916880569,"v":483209.7187342914,"t":1717664400}
+{"o":0.0916880569,"h":0.0916927997,"l":0.0912616625,"c":0.0916071842,"v":508651.6409146105,"t":1717668000}
+{"o":0.0916071842,"h":0.0917898107,"l":0.0914719098,"c":0.0917898107,"v":477207.2118830972,"t":1717671600}
+{"o":0.0917898107,"h":0.0920027081,"l":0.0914891335,"c":0.0916980876,"v":515203.3596022959,"t":1717675200}
+{"o":0.0916980876,"h":0.0919309649,"l":0.0914346195,"c":0.0915375777,"v":494985.4655217276,"t":1717678800}
+{"o":0.0915375777,"h":0.0918721184,"l":0.0913441401,"c":0.0918671504,"v":715567.7544500898,"t":1717682400}
+{"o":0.0918671504,"h":0.0921195793,"l":0.0916731707,"c":0.0917138915,"v":882959.8692451984,"t":1717686000}
+{"o":0.0917138915,"h":0.091783186,"l":0.0908834259,"c":0.0910143166,"v":720691.8301018709,"t":1717689600}
+{"o":0.0910143166,"h":0.0914201949,"l":0.090629529,"c":0.0911236419,"v":863381.4018612336,"t":1717693200}
+{"o":0.0911236419,"h":0.0912299792,"l":0.0905003884,"c":0.090715441,"v":782682.905654265,"t":1717696800}
+{"o":0.090715441,"h":0.090718943,"l":0.0892497484,"c":0.089656226,"v":908723.3786496635,"t":1717700400}
+{"o":0.089656226,"h":0.0915065903,"l":0.0888696301,"c":0.0912836664,"v":810113.0762238838,"t":1717704000}
+{"o":0.0912836664,"h":0.0914945193,"l":0.0909514884,"c":0.0911277653,"v":648996.7695470965,"t":1717707600}
+{"o":0.0911277653,"h":0.0914538317,"l":0.0909791783,"c":0.0913639809,"v":613220.6406731132,"t":1717711200}
+{"o":0.0913639809,"h":0.0917825499,"l":0.0907377704,"c":0.091418715,"v":682073.1132955892,"t":1717714800}
+{"o":0.091418715,"h":0.0916581704,"l":0.0912360088,"c":0.0914122415,"v":619601.2478449101,"t":1717718400}
+{"o":0.0914122415,"h":0.0915275126,"l":0.0910125479,"c":0.0913900568,"v":557097.8905051034,"t":1717722000}
+{"o":0.0913900568,"h":0.0916293761,"l":0.0908089325,"c":0.0912729033,"v":584501.0988805,"t":1717725600}
+{"o":0.0912729033,"h":0.09166006,"l":0.0911817098,"c":0.09166006,"v":495790.6282421274,"t":1717729200}
+{"o":0.09166006,"h":0.0926005318,"l":0.0915522363,"c":0.0924477555,"v":491347.1421586412,"t":1717732800}
+{"o":0.0924477555,"h":0.0927380706,"l":0.0922716499,"c":0.0924995753,"v":466979.5402685073,"t":1717736400}
+{"o":0.0924995753,"h":0.0926828402,"l":0.092299128,"c":0.0925813477,"v":453778.0765635045,"t":1717740000}
+{"o":0.0925813477,"h":0.0927238776,"l":0.0923955787,"c":0.0924461679,"v":539957.1533141222,"t":1717743600}
+{"o":0.0924461679,"h":0.0926463293,"l":0.0923045376,"c":0.0924563659,"v":456103.0491623228,"t":1717747200}
+{"o":0.0924563659,"h":0.092516777,"l":0.0920828215,"c":0.0922430039,"v":461139.3254994578,"t":1717750800}
+{"o":0.0922430039,"h":0.0923877754,"l":0.0918071311,"c":0.0920946658,"v":474504.9352047364,"t":1717754400}
+{"o":0.0920946658,"h":0.0925576505,"l":0.0918842706,"c":0.0924617708,"v":549752.3954434464,"t":1717758000}
+{"o":0.0924617708,"h":0.0928418908,"l":0.090928378,"c":0.0919240501,"v":958575.7697164669,"t":1717761600}
+{"o":0.0919240501,"h":0.092311029,"l":0.0916115563,"c":0.0921002257,"v":797498.0381722942,"t":1717765200}
+{"o":0.0921002257,"h":0.0922847617,"l":0.0914650309,"c":0.0921252571,"v":977039.3579953065,"t":1717768800}
+{"o":0.0921252571,"h":0.0925069663,"l":0.090986044,"c":0.0917563018,"v":992863.041580471,"t":1717772400}
+{"o":0.0917563018,"h":0.0919178793,"l":0.0909152925,"c":0.0910198761,"v":1019728.0527218364,"t":1717776000}
+{"o":0.0910198761,"h":0.0913270615,"l":0.0891727148,"c":0.0896014232,"v":1259423.4526176199,"t":1717779600}
+{"o":0.0896014232,"h":0.0918004421,"l":0.0737198616,"c":0.0783019568,"v":2619062.6032583574,"t":1717783200}
+{"o":0.0783019568,"h":0.0813534303,"l":0.0778982939,"c":0.0788027343,"v":1098079.3194473435,"t":1717786800}
+{"o":0.0788027343,"h":0.0792980431,"l":0.0780463746,"c":0.0791313789,"v":879157.1478717009,"t":1717790400}
+{"o":0.0791313789,"h":0.0793206063,"l":0.0789095607,"c":0.0790468871,"v":1030784.7888464294,"t":1717794000}
+{"o":0.0790468871,"h":0.0793720343,"l":0.0789265743,"c":0.0793120237,"v":1040255.191431368,"t":1717797600}
+{"o":0.0793120237,"h":0.0793924931,"l":0.0789827708,"c":0.0790063205,"v":710002.8093823588,"t":1717801200}
+{"o":0.0790063205,"h":0.0790437363,"l":0.0787223033,"c":0.0788284784,"v":680575.8657603412,"t":1717804800}
+{"o":0.0788284784,"h":0.0793778225,"l":0.078796326,"c":0.0793121923,"v":524530.605723241,"t":1717808400}
+{"o":0.0793121923,"h":0.0793217939,"l":0.0788852976,"c":0.0790528242,"v":431017.4796874554,"t":1717812000}
+{"o":0.0790528242,"h":0.079264431,"l":0.078943258,"c":0.0791024798,"v":387029.8347671117,"t":1717815600}
+{"o":0.0791024798,"h":0.0791939956,"l":0.0787438829,"c":0.0787947235,"v":425893.9505593058,"t":1717819200}
+{"o":0.0787947235,"h":0.0791565772,"l":0.0785419298,"c":0.0789697129,"v":420133.1426994537,"t":1717822800}
+{"o":0.0789697129,"h":0.0791435896,"l":0.0788265956,"c":0.0790608853,"v":509720.1164097334,"t":1717826400}
+{"o":0.0790608853,"h":0.0796360881,"l":0.0790608853,"c":0.0795600238,"v":377403.8190572162,"t":1717830000}
+{"o":0.0795600238,"h":0.0795714774,"l":0.0790148133,"c":0.0790759743,"v":387425.4275958266,"t":1717833600}
+{"o":0.0790759743,"h":0.0791184873,"l":0.0788171392,"c":0.0789561552,"v":436720.204434582,"t":1717837200}
+{"o":0.0789561552,"h":0.0789971283,"l":0.0784941911,"c":0.078779381,"v":483020.4487588285,"t":1717840800}
+{"o":0.078779381,"h":0.0789072615,"l":0.077853985,"c":0.0780510639,"v":566915.6680712041,"t":1717844400}
+{"o":0.0780510639,"h":0.0786913836,"l":0.0765877526,"c":0.0782430009,"v":566000.0255795338,"t":1717848000}
+{"o":0.0782430009,"h":0.0787180377,"l":0.0769680457,"c":0.0787180377,"v":767079.2127427877,"t":1717851600}
+{"o":0.0787180377,"h":0.0791126307,"l":0.0772302031,"c":0.0790320344,"v":525090.6404462983,"t":1717855200}
+{"o":0.0790320344,"h":0.0791709474,"l":0.0784422287,"c":0.078591256,"v":761176.9866334972,"t":1717858800}
+{"o":0.078591256,"h":0.078761642,"l":0.0779727618,"c":0.0783765351,"v":568292.8704528735,"t":1717862400}
+{"o":0.0783765351,"h":0.0786845833,"l":0.0772910011,"c":0.0786648841,"v":574218.4537840213,"t":1717866000}
+{"o":0.0786648841,"h":0.0790478909,"l":0.0784499987,"c":0.078502084,"v":914986.8713689964,"t":1717869600}
+{"o":0.078502084,"h":0.0787309015,"l":0.0772643491,"c":0.0784224351,"v":544253.3569816102,"t":1717873200}
+{"o":0.0784224351,"h":0.0785306296,"l":0.0778400816,"c":0.0781459113,"v":431407.2296628078,"t":1717876800}
+{"o":0.0781459113,"h":0.0785254911,"l":0.0778644973,"c":0.0782625724,"v":393142.6380918688,"t":1717880400}
+{"o":0.0782625724,"h":0.0783211174,"l":0.0775123988,"c":0.0780877758,"v":416364.6887044882,"t":1717884000}
+{"o":0.0780877758,"h":0.0781549792,"l":0.0770147417,"c":0.0777736596,"v":425831.474131599,"t":1717887600}
+{"o":0.0777736596,"h":0.0781112625,"l":0.0777014652,"c":0.0779314387,"v":416780.2392534644,"t":1717891200}
+{"o":0.0779314387,"h":0.0785463856,"l":0.0778417051,"c":0.0784773449,"v":378982.3652655115,"t":1717894800}
+{"o":0.0784773449,"h":0.0788892437,"l":0.0765410591,"c":0.0781644923,"v":456553.7943490006,"t":1717898400}
+{"o":0.0781644923,"h":0.0785880097,"l":0.0777700176,"c":0.0784650733,"v":379743.6955845376,"t":1717902000}
+{"o":0.0784650733,"h":0.0788784462,"l":0.0784252302,"c":0.0785983337,"v":302244.0055961016,"t":1717905600}
+{"o":0.0785983337,"h":0.0791518637,"l":0.0774856672,"c":0.0789789867,"v":398889.8599814618,"t":1717909200}
+{"o":0.0789789867,"h":0.0792723726,"l":0.0789238836,"c":0.0791883509,"v":353257.4738673209,"t":1717912800}
+{"o":0.0791883509,"h":0.0794242538,"l":0.0790056195,"c":0.079063741,"v":312553.116296959,"t":1717916400}
+{"o":0.079063741,"h":0.0793835179,"l":0.0788638623,"c":0.0793170097,"v":264901.5143134447,"t":1717920000}
+{"o":0.0793170097,"h":0.0794524674,"l":0.0791564319,"c":0.0793052876,"v":281038.323088158,"t":1717923600}
+{"o":0.0793052876,"h":0.0793072803,"l":0.0784164265,"c":0.0790620259,"v":317756.6452042312,"t":1717927200}
+{"o":0.0790620259,"h":0.0793742552,"l":0.0782384066,"c":0.079301099,"v":315400.2286329214,"t":1717930800}
+{"o":0.079301099,"h":0.0803308473,"l":0.0791321144,"c":0.0801060341,"v":461926.9311047287,"t":1717934400}
+{"o":0.0801060341,"h":0.0802203794,"l":0.0793583217,"c":0.0797947324,"v":510291.6746364281,"t":1717938000}
+{"o":0.0797947324,"h":0.0805316605,"l":0.079712039,"c":0.0804987021,"v":467921.8129101308,"t":1717941600}
+{"o":0.0804987021,"h":0.0807457188,"l":0.0803505028,"c":0.0806755605,"v":484506.0024252883,"t":1717945200}
+{"o":0.0806755605,"h":0.080706654,"l":0.0803006976,"c":0.0804281451,"v":447678.8926370709,"t":1717948800}
+{"o":0.0804281451,"h":0.0804887655,"l":0.0801097121,"c":0.080269216,"v":469563.5737914328,"t":1717952400}
+{"o":0.080269216,"h":0.0811124338,"l":0.0801089854,"c":0.0810281407,"v":450578.7790190522,"t":1717956000}
+{"o":0.0810281407,"h":0.0813225678,"l":0.0803377979,"c":0.080382814,"v":553946.1393283851,"t":1717959600}
+{"o":0.080382814,"h":0.080382814,"l":0.079920974,"c":0.0800206814,"v":455762.6848288988,"t":1717963200}
+{"o":0.0800206814,"h":0.0803232397,"l":0.0799082003,"c":0.0802203159,"v":451286.0045987417,"t":1717966800}
+{"o":0.0802203159,"h":0.0804641547,"l":0.0800820408,"c":0.0802522108,"v":387901.5244268168,"t":1717970400}
+{"o":0.0802522108,"h":0.0803715106,"l":0.0801722418,"c":0.0803315744,"v":284457.6655864515,"t":1717974000}
+{"o":0.0803315744,"h":0.0803901932,"l":0.0795966143,"c":0.0798496379,"v":449738.5816295976,"t":1717977600}
+{"o":0.0798496379,"h":0.0801620316,"l":0.0796492531,"c":0.0799063999,"v":322084.9938026667,"t":1717981200}
+{"o":0.0799063999,"h":0.0801159422,"l":0.0794045136,"c":0.0795045859,"v":308026.0047837341,"t":1717984800}
+{"o":0.0795045859,"h":0.0795099667,"l":0.0788587295,"c":0.0789592374,"v":529350.9823568255,"t":1717988400}
+{"o":0.0789592374,"h":0.0792980987,"l":0.0787036185,"c":0.0791616811,"v":366585.3528806388,"t":1717992000}
+{"o":0.0791616811,"h":0.0791660578,"l":0.0786904522,"c":0.0789603625,"v":338161.7290081184,"t":1717995600}
+{"o":0.0789603625,"h":0.079053356,"l":0.0784192451,"c":0.0786394889,"v":406765.5533620637,"t":1717999200}
+{"o":0.0786394889,"h":0.0786777067,"l":0.0777724829,"c":0.0778473297,"v":370848.0534931708,"t":1718002800}
+{"o":0.0778473297,"h":0.0789269369,"l":0.0778148674,"c":0.0786902611,"v":387943.867774848,"t":1718006400}
+{"o":0.0786902611,"h":0.0791299475,"l":0.0783164292,"c":0.0790655583,"v":324312.0964860486,"t":1718010000}
+{"o":0.0790655583,"h":0.0791149521,"l":0.0787896046,"c":0.0789281752,"v":355280.8700135963,"t":1718013600}
+{"o":0.0789281752,"h":0.0789917726,"l":0.0786052019,"c":0.0787399622,"v":391247.4620691318,"t":1718017200}
+{"o":0.0787399622,"h":0.0787697141,"l":0.075335137,"c":0.0759043292,"v":396300.7140951355,"t":1718020800}
+{"o":0.0759043292,"h":0.0762431111,"l":0.0751224229,"c":0.0756910166,"v":559326.8056367654,"t":1718024400}
+{"o":0.0756910166,"h":0.0768475642,"l":0.0753231339,"c":0.0767822101,"v":526048.4762638322,"t":1718028000}
+{"o":0.0767822101,"h":0.078391152,"l":0.0744274166,"c":0.0769501996,"v":702161.8765885793,"t":1718031600}
+{"o":0.0769501996,"h":0.0911226834,"l":0.0762068785,"c":0.0860571692,"v":655330.4962839956,"t":1718035200}
+{"o":0.0860571692,"h":0.0864312508,"l":0.0836822927,"c":0.0843451009,"v":491406.7707491547,"t":1718038800}
+{"o":0.0843451009,"h":0.0903432639,"l":0.0835672576,"c":0.0892345671,"v":548415.3669727262,"t":1718042400}
+{"o":0.0892345671,"h":0.0899495027,"l":0.0881967333,"c":0.0890214229,"v":621146.2070396225,"t":1718046000}
+{"o":0.0890214229,"h":0.0895395513,"l":0.0882829408,"c":0.0891144439,"v":625510.74495716,"t":1718049600}
+{"o":0.0891144439,"h":0.0894444814,"l":0.0876840166,"c":0.0880358518,"v":562594.4724170119,"t":1718053200}
+{"o":0.0880358518,"h":0.0893275549,"l":0.0876228658,"c":0.0891586034,"v":474040.1409070277,"t":1718056800}
+{"o":0.0891586034,"h":0.0892099171,"l":0.0884912819,"c":0.0889231408,"v":414786.3623025777,"t":1718060400}
+{"o":0.0889231408,"h":0.089270424,"l":0.088585783,"c":0.0888477573,"v":456846.1859973595,"t":1718064000}
+{"o":0.0888477573,"h":0.0893236222,"l":0.0868282805,"c":0.0874107242,"v":547480.6062374398,"t":1718067600}
+{"o":0.0874107242,"h":0.0889903026,"l":0.0866326358,"c":0.0882844955,"v":716389.0289658759,"t":1718071200}
+{"o":0.0882844955,"h":0.0884912217,"l":0.0876634226,"c":0.0879591536,"v":493070.8898239718,"t":1718074800}
+{"o":0.0879591536,"h":0.0883021256,"l":0.0860160416,"c":0.0873666302,"v":538673.3425047641,"t":1718078400}
+{"o":0.0873666302,"h":0.0874464514,"l":0.0868503844,"c":0.0872391401,"v":403649.5998593163,"t":1718082000}
+{"o":0.0872391401,"h":0.0875240548,"l":0.0862780583,"c":0.0868651443,"v":420727.7947575729,"t":1718085600}
+{"o":0.0868651443,"h":0.0877124403,"l":0.0862936572,"c":0.0873016484,"v":401870.6645383353,"t":1718089200}
+{"o":0.0873016484,"h":0.0878875739,"l":0.0870311929,"c":0.0874889631,"v":416816.5606472795,"t":1718092800}
+{"o":0.0874889631,"h":0.0878105494,"l":0.0866998988,"c":0.0873974438,"v":393150.7401133876,"t":1718096400}
+{"o":0.0873974438,"h":0.0881552489,"l":0.0870677491,"c":0.0878294674,"v":422395.3190409805,"t":1718100000}
+{"o":0.0878294674,"h":0.0878537607,"l":0.0871362332,"c":0.0872273154,"v":508650.8406814756,"t":1718103600}
+{"o":0.0872273154,"h":0.0876567227,"l":0.0870264692,"c":0.0872392382,"v":522463.356879503,"t":1718107200}
+{"o":0.0872392382,"h":0.0881838749,"l":0.0856255263,"c":0.0863796274,"v":716937.1095398084,"t":1718110800}
+{"o":0.0863796274,"h":0.0872742089,"l":0.0860349533,"c":0.0868165836,"v":662055.2366296494,"t":1718114400}
+{"o":0.0868165836,"h":0.087920417,"l":0.0835127275,"c":0.0851503359,"v":957436.4033287838,"t":1718118000}
+{"o":0.0851503359,"h":0.0863081274,"l":0.0846896877,"c":0.0852088471,"v":674144.0172959341,"t":1718121600}
+{"o":0.0852088471,"h":0.0857142542,"l":0.0835192548,"c":0.0851925242,"v":542571.268078536,"t":1718125200}
+{"o":0.0851925242,"h":0.086250985,"l":0.0849465689,"c":0.085828205,"v":534652.9791634398,"t":1718128800}
+{"o":0.085828205,"h":0.0864610278,"l":0.0849325018,"c":0.0857302587,"v":575636.32722043,"t":1718132400}
+{"o":0.0857302587,"h":0.0857996034,"l":0.0851137038,"c":0.085220931,"v":513617.6651622719,"t":1718136000}
+{"o":0.085220931,"h":0.0860088202,"l":0.085188445,"c":0.0858437017,"v":657423.1418874984,"t":1718139600}
+{"o":0.0858437017,"h":0.0862428858,"l":0.0852131451,"c":0.0855913446,"v":439968.681180168,"t":1718143200}
+{"o":0.0855913446,"h":0.0859899551,"l":0.0851478301,"c":0.0853677098,"v":520830.8505385315,"t":1718146800}
+{"o":0.0853677098,"h":0.0855559704,"l":0.0841463608,"c":0.0847323079,"v":640373.5611638509,"t":1718150400}
+{"o":0.0847323079,"h":0.0849564797,"l":0.0825153467,"c":0.0841449519,"v":678601.2171923148,"t":1718154000}
+{"o":0.0841449519,"h":0.0855087548,"l":0.08372718,"c":0.0853888328,"v":508610.1717359883,"t":1718157600}
+{"o":0.0853888328,"h":0.0857459144,"l":0.084528127,"c":0.0855611369,"v":394288.3132691946,"t":1718161200}
+{"o":0.0855611369,"h":0.0868737185,"l":0.0852884782,"c":0.0862682297,"v":450093.3151193014,"t":1718164800}
+{"o":0.0862682297,"h":0.0863171418,"l":0.0855677568,"c":0.0856126828,"v":379140.4929356507,"t":1718168400}
+{"o":0.0856126828,"h":0.0864671589,"l":0.0856089269,"c":0.0860189223,"v":354472.9675119897,"t":1718172000}
+{"o":0.0860189223,"h":0.0866496403,"l":0.0859631172,"c":0.0865519347,"v":334191.4553080142,"t":1718175600}
+{"o":0.0865519347,"h":0.0868827329,"l":0.0862083535,"c":0.0862828042,"v":288073.4032793865,"t":1718179200}
+{"o":0.0862828042,"h":0.0870836534,"l":0.0861258463,"c":0.0868019707,"v":396806.9277756051,"t":1718182800}
+{"o":0.0868019707,"h":0.0876417162,"l":0.0863692249,"c":0.0866800516,"v":488215.7829427308,"t":1718186400}
+{"o":0.0866800516,"h":0.0868519338,"l":0.0860798626,"c":0.0861148143,"v":447782.0864959827,"t":1718190000}
+{"o":0.0861148143,"h":0.0905204602,"l":0.0853707486,"c":0.0894225866,"v":928599.8933828353,"t":1718193600}
+{"o":0.0894225866,"h":0.0910594404,"l":0.0882372884,"c":0.08878266,"v":783030.0898805506,"t":1718197200}
+{"o":0.08878266,"h":0.0896079288,"l":0.0884427458,"c":0.0892400603,"v":659233.7940659029,"t":1718200800}
+{"o":0.0892400603,"h":0.0893441553,"l":0.0879198397,"c":0.0885239637,"v":620388.8692339465,"t":1718204400}
+{"o":0.0885239637,"h":0.0890494391,"l":0.0879960646,"c":0.0885216272,"v":627700.3030637422,"t":1718208000}
+{"o":0.0885216272,"h":0.0891282417,"l":0.0881950282,"c":0.0889265788,"v":659414.0222491099,"t":1718211600}
+{"o":0.0889265788,"h":0.0889745397,"l":0.0866449316,"c":0.0869383802,"v":1055383.573926958,"t":1718215200}
+{"o":0.0869383802,"h":0.0888247998,"l":0.0841198588,"c":0.0860015428,"v":1061495.8783105216,"t":1718218800}
+{"o":0.0860015428,"h":0.0871074899,"l":0.0822992996,"c":0.0837499238,"v":659108.5820328888,"t":1718222400}
+{"o":0.0837499238,"h":0.0841725237,"l":0.0835091573,"c":0.0839184905,"v":597308.2228661822,"t":1718226000}
+{"o":0.0839184905,"h":0.086687367,"l":0.0836688364,"c":0.0866226264,"v":474912.8034939669,"t":1718229600}
+{"o":0.0866226264,"h":0.0871467642,"l":0.0859411577,"c":0.0869187886,"v":431132.4463939109,"t":1718233200}
+{"o":0.0869187886,"h":0.0869187886,"l":0.0856944136,"c":0.0866019967,"v":434051.7009073852,"t":1718236800}
+{"o":0.0866019967,"h":0.0872787783,"l":0.0855593399,"c":0.0858816356,"v":451947.2525936241,"t":1718240400}
+{"o":0.0858816356,"h":0.0866873901,"l":0.0844464928,"c":0.0856300167,"v":528324.6476945952,"t":1718244000}
+{"o":0.0856300167,"h":0.0860794929,"l":0.0843449111,"c":0.0858980296,"v":711082.005136314,"t":1718247600}
+{"o":0.0858980296,"h":0.0866696911,"l":0.0857273879,"c":0.0862289426,"v":430122.893293756,"t":1718251200}
+{"o":0.0862289426,"h":0.0865418293,"l":0.0862108365,"c":0.0863929311,"v":425895.9664005161,"t":1718254800}
+{"o":0.0863929311,"h":0.0864961303,"l":0.0850477008,"c":0.0858649776,"v":823229.302637103,"t":1718258400}
+{"o":0.0858649776,"h":0.0863071687,"l":0.0847613988,"c":0.0862627951,"v":591801.4022756175,"t":1718262000}
+{"o":0.0862627951,"h":0.0864519995,"l":0.0859515196,"c":0.0861307477,"v":430789.7097169713,"t":1718265600}
+{"o":0.0861307477,"h":0.0861813112,"l":0.084812799,"c":0.0856744871,"v":456534.8624592729,"t":1718269200}
+{"o":0.0856744871,"h":0.0862572622,"l":0.0850837647,"c":0.0859823582,"v":452516.0250752283,"t":1718272800}
+{"o":0.0859823582,"h":0.086435566,"l":0.0845918802,"c":0.0851238776,"v":418203.43501603,"t":1718276400}
+{"o":0.0851238776,"h":0.0865235216,"l":0.0849945107,"c":0.0853328897,"v":637278.5802218659,"t":1718280000}
+{"o":0.0853328897,"h":0.0863731429,"l":0.08492005,"c":0.0854115683,"v":617770.478950717,"t":1718283600}
+{"o":0.0854115683,"h":0.0859546246,"l":0.0835416573,"c":0.085221999,"v":746101.10492288,"t":1718287200}
+{"o":0.085221999,"h":0.085845233,"l":0.0834817117,"c":0.0844040353,"v":848268.7057699562,"t":1718290800}
+{"o":0.0844040353,"h":0.0850408282,"l":0.0837874727,"c":0.084839819,"v":796958.6137047173,"t":1718294400}
+{"o":0.084839819,"h":0.0854593579,"l":0.0844269002,"c":0.0854200812,"v":535838.5439901659,"t":1718298000}
+{"o":0.0854200812,"h":0.0857743444,"l":0.0846060646,"c":0.0855536793,"v":456520.9042067722,"t":1718301600}
+{"o":0.0855536793,"h":0.0855930257,"l":0.0844768434,"c":0.0849293133,"v":526928.2864123754,"t":1718305200}
+{"o":0.0849293133,"h":0.0852274321,"l":0.0843150064,"c":0.0845980528,"v":580065.4941765735,"t":1718308800}
+{"o":0.0845980528,"h":0.0850871154,"l":0.0829687475,"c":0.0850798983,"v":453832.9639756206,"t":1718312400}
+{"o":0.0850798983,"h":0.0852880245,"l":0.0843865435,"c":0.0851662307,"v":422046.7730505,"t":1718316000}
+{"o":0.0851662307,"h":0.0851662307,"l":0.0844103093,"c":0.0846327118,"v":341636.3199564346,"t":1718319600}
+{"o":0.0846327118,"h":0.0851857363,"l":0.0841109998,"c":0.084538403,"v":484034.2261700728,"t":1718323200}
+{"o":0.084538403,"h":0.0850763959,"l":0.0832439297,"c":0.0850680361,"v":523414.3363049355,"t":1718326800}
+{"o":0.0850680361,"h":0.0853441244,"l":0.0846919423,"c":0.0851107999,"v":406517.3949274268,"t":1718330400}
+{"o":0.0851107999,"h":0.0852040492,"l":0.0844053105,"c":0.084748315,"v":414207.914060939,"t":1718334000}
+{"o":0.084748315,"h":0.0851028172,"l":0.0844616645,"c":0.0845036738,"v":391583.3808948586,"t":1718337600}
+{"o":0.0845036738,"h":0.0856646633,"l":0.0843458695,"c":0.0854238986,"v":454056.5399055462,"t":1718341200}
+{"o":0.0854238986,"h":0.0860830331,"l":0.0844748022,"c":0.0855590112,"v":353372.3391175678,"t":1718344800}
+{"o":0.0855590112,"h":0.0857194696,"l":0.0850286126,"c":0.0853918251,"v":328546.7162484227,"t":1718348400}
+{"o":0.0853918251,"h":0.0861388094,"l":0.085250413,"c":0.0858613036,"v":363216.9703337303,"t":1718352000}
+{"o":0.0858613036,"h":0.0858633612,"l":0.0850493913,"c":0.0854797065,"v":342527.0809909964,"t":1718355600}
+{"o":0.0854797065,"h":0.0858368173,"l":0.0852982245,"c":0.085516745,"v":328468.9031575348,"t":1718359200}
+{"o":0.085516745,"h":0.0857681989,"l":0.0850606344,"c":0.0856464001,"v":369824.7454739177,"t":1718362800}
+{"o":0.0856464001,"h":0.0861915316,"l":0.0854945469,"c":0.0857557409,"v":474972.1586510743,"t":1718366400}
+{"o":0.0857557409,"h":0.0860114862,"l":0.0854307578,"c":0.0855574136,"v":463961.1559264541,"t":1718370000}
+{"o":0.0855574136,"h":0.0859157648,"l":0.083147027,"c":0.0841797993,"v":633571.6298696701,"t":1718373600}
+{"o":0.0841797993,"h":0.0846376063,"l":0.0823687884,"c":0.0834611281,"v":668720.793519525,"t":1718377200}
+{"o":0.0834611281,"h":0.0839215059,"l":0.0799268277,"c":0.082417904,"v":1130373.8071625161,"t":1718380800}
+{"o":0.082417904,"h":0.0834548432,"l":0.0812804826,"c":0.0828256538,"v":671232.5560171433,"t":1718384400}
+{"o":0.0828256538,"h":0.0828978792,"l":0.0815539062,"c":0.0826978309,"v":594424.3211192269,"t":1718388000}
+{"o":0.0826978309,"h":0.0833576962,"l":0.0816373656,"c":0.0829082537,"v":595987.4963100305,"t":1718391600}
+{"o":0.0829082537,"h":0.0836611391,"l":0.0828139512,"c":0.0829707219,"v":451088.097551989,"t":1718395200}
+{"o":0.0829707219,"h":0.087664531,"l":0.0827465751,"c":0.0869678624,"v":633282.9813328028,"t":1718398800}
+{"o":0.0869678624,"h":0.0873718387,"l":0.0858538444,"c":0.0868154223,"v":610059.5177321956,"t":1718402400}
+{"o":0.0868154223,"h":0.0870392141,"l":0.0864347707,"c":0.0866739688,"v":390736.0761231264,"t":1718406000}
+{"o":0.0866739688,"h":0.0872848009,"l":0.086608609,"c":0.0869880417,"v":392020.7305427605,"t":1718409600}
+{"o":0.0869880417,"h":0.0875523367,"l":0.0867864954,"c":0.0868451567,"v":361678.9439480448,"t":1718413200}
+{"o":0.0868451567,"h":0.0872436371,"l":0.0866318511,"c":0.087116906,"v":310532.730022668,"t":1718416800}
+{"o":0.087116906,"h":0.0878108657,"l":0.0870836576,"c":0.0877787689,"v":321259.9534164051,"t":1718420400}
+{"o":0.0877787689,"h":0.0879510141,"l":0.0873325929,"c":0.0877003071,"v":336553.783770663,"t":1718424000}
+{"o":0.0877003071,"h":0.0881869037,"l":0.087654624,"c":0.0877906963,"v":311358.9719210279,"t":1718427600}
+{"o":0.0877906963,"h":0.0881373111,"l":0.0872475889,"c":0.0873785055,"v":330483.8752473415,"t":1718431200}
+{"o":0.0873785055,"h":0.0877476898,"l":0.0870276423,"c":0.0871146775,"v":342889.8455441703,"t":1718434800}
+{"o":0.0871146775,"h":0.0874914395,"l":0.0869229601,"c":0.0872147417,"v":287546.9218884793,"t":1718438400}
+{"o":0.0872147417,"h":0.0874472192,"l":0.086754366,"c":0.086953638,"v":328225.356630631,"t":1718442000}
+{"o":0.086953638,"h":0.0873138898,"l":0.0866582681,"c":0.0872337856,"v":282833.6891225043,"t":1718445600}
+{"o":0.0872337856,"h":0.087616119,"l":0.0871194652,"c":0.0875532844,"v":315028.680877405,"t":1718449200}
+{"o":0.0875532844,"h":0.0877425142,"l":0.0872624646,"c":0.0876511176,"v":315938.2353623886,"t":1718452800}
+{"o":0.0876511176,"h":0.0878290834,"l":0.0872940131,"c":0.0877800635,"v":361308.403584559,"t":1718456400}
+{"o":0.0877800635,"h":0.087842113,"l":0.0874004701,"c":0.0875040651,"v":463621.600468357,"t":1718460000}
+{"o":0.0875040651,"h":0.0882208461,"l":0.0874313055,"c":0.0879791609,"v":460379.3915944708,"t":1718463600}
+{"o":0.0879791609,"h":0.0883678051,"l":0.0878915064,"c":0.0879863966,"v":397038.8527673784,"t":1718467200}
+{"o":0.0879863966,"h":0.0882354238,"l":0.0877829753,"c":0.088189985,"v":403633.2691789943,"t":1718470800}
+{"o":0.088189985,"h":0.0881924863,"l":0.0876306863,"c":0.0877547719,"v":419920.6062117675,"t":1718474400}
+{"o":0.0877547719,"h":0.0879663957,"l":0.087329256,"c":0.0876507428,"v":390258.9248717502,"t":1718478000}
+{"o":0.0876507428,"h":0.0878360813,"l":0.087192684,"c":0.0874450994,"v":383904.5405262877,"t":1718481600}
+{"o":0.0874450994,"h":0.0881919819,"l":0.0873787607,"c":0.088047091,"v":332549.24489652,"t":1718485200}
+{"o":0.088047091,"h":0.0881425277,"l":0.0877434969,"c":0.0881055152,"v":328598.7599653288,"t":1718488800}
+{"o":0.0881055152,"h":0.088258698,"l":0.0879810473,"c":0.0881517722,"v":313341.0127358511,"t":1718492400}
+{"o":0.0881517722,"h":0.0882363808,"l":0.0876249616,"c":0.0876509979,"v":316503.1647305674,"t":1718496000}
+{"o":0.0876509979,"h":0.0879376731,"l":0.0874078008,"c":0.0876638231,"v":355077.7777561268,"t":1718499600}
+{"o":0.0876638231,"h":0.0876708242,"l":0.0873825973,"c":0.087432423,"v":310276.7406682954,"t":1718503200}
+{"o":0.087432423,"h":0.0875948045,"l":0.0871786361,"c":0.0872332896,"v":293935.3480366998,"t":1718506800}
+{"o":0.0872332896,"h":0.0872952986,"l":0.08672607,"c":0.0867397337,"v":365132.4654591142,"t":1718510400}
+{"o":0.0867397337,"h":0.0875341286,"l":0.0866956773,"c":0.0874989577,"v":360894.1232037348,"t":1718514000}
+{"o":0.0874989577,"h":0.0878264528,"l":0.0873040011,"c":0.0877225313,"v":383228.0508862322,"t":1718517600}
+{"o":0.0877225313,"h":0.0880081904,"l":0.0875090919,"c":0.0875561141,"v":333708.672471498,"t":1718521200}
+{"o":0.0875561141,"h":0.0877439557,"l":0.0872411228,"c":0.0873222996,"v":293593.8911392797,"t":1718524800}
+{"o":0.0873222996,"h":0.0876913227,"l":0.087151724,"c":0.0876891708,"v":389905.8075164608,"t":1718528400}
+{"o":0.0876891708,"h":0.0882764847,"l":0.0874871146,"c":0.0880986325,"v":412736.2558455251,"t":1718532000}
+{"o":0.0880986325,"h":0.0881809487,"l":0.0877922659,"c":0.0878403691,"v":322047.1766898753,"t":1718535600}
+{"o":0.0878403691,"h":0.0881266587,"l":0.0877029015,"c":0.0879037598,"v":367988.4710814309,"t":1718539200}
+{"o":0.0879037598,"h":0.0884594899,"l":0.0878652798,"c":0.0883853508,"v":477020.9237291515,"t":1718542800}
+{"o":0.0883853508,"h":0.0889859627,"l":0.0882174765,"c":0.0886573886,"v":462969.0075910983,"t":1718546400}
+{"o":0.0886573886,"h":0.0901298293,"l":0.0886273196,"c":0.0900122061,"v":417034.8980686435,"t":1718550000}
+{"o":0.0900122061,"h":0.0904431889,"l":0.0891133605,"c":0.0893287192,"v":409257.3112076503,"t":1718553600}
+{"o":0.0893287192,"h":0.0897392761,"l":0.0890041469,"c":0.0891278868,"v":372409.3057904909,"t":1718557200}
+{"o":0.0891278868,"h":0.0894880476,"l":0.0888768602,"c":0.0893937229,"v":368548.0967697001,"t":1718560800}
+{"o":0.0893937229,"h":0.0897598811,"l":0.0892983835,"c":0.0895767761,"v":452844.1915710998,"t":1718564400}
+{"o":0.0895767761,"h":0.0899481006,"l":0.0893848014,"c":0.0897239751,"v":329142.8556307932,"t":1718568000}
+{"o":0.0897239751,"h":0.0900715975,"l":0.0895684198,"c":0.0899082998,"v":332319.160127226,"t":1718571600}
+{"o":0.0899082998,"h":0.0910396865,"l":0.0898763133,"c":0.0906164428,"v":448914.6572977541,"t":1718575200}
+{"o":0.0906164428,"h":0.0911694099,"l":0.0904922177,"c":0.0911514653,"v":325849.5833573095,"t":1718578800}
+{"o":0.0911514653,"h":0.0914423456,"l":0.0905989765,"c":0.0906677062,"v":382420.8519064143,"t":1718582400}
+{"o":0.0906677062,"h":0.0907546611,"l":0.0895040109,"c":0.0897402307,"v":403048.707056792,"t":1718586000}
+{"o":0.0897402307,"h":0.0903149497,"l":0.0890081473,"c":0.0900330271,"v":421168.4256828678,"t":1718589600}
+{"o":0.0900330271,"h":0.0900559475,"l":0.0891551793,"c":0.0892385648,"v":373130.0419513053,"t":1718593200}
+{"o":0.0892385648,"h":0.090350948,"l":0.0887701468,"c":0.0903171186,"v":348146.0638041,"t":1718596800}
+{"o":0.0903171186,"h":0.0907565768,"l":0.0897082369,"c":0.089980146,"v":378403.8100128283,"t":1718600400}
+{"o":0.089980146,"h":0.0903345493,"l":0.0889114012,"c":0.0893598327,"v":461786.7322636967,"t":1718604000}
+{"o":0.0893598327,"h":0.0900508275,"l":0.0889753547,"c":0.0894646703,"v":490862.2715213429,"t":1718607600}
+{"o":0.0894646703,"h":0.0901986846,"l":0.0886246284,"c":0.0893435146,"v":476817.3654520254,"t":1718611200}
+{"o":0.0893435146,"h":0.0899148516,"l":0.0882539842,"c":0.0884627572,"v":503354.8303109842,"t":1718614800}
+{"o":0.0884627572,"h":0.0890602662,"l":0.0867903226,"c":0.0882087181,"v":566800.8317755818,"t":1718618400}
+{"o":0.0882087181,"h":0.08924856,"l":0.0880931117,"c":0.0886692349,"v":556883.2177773905,"t":1718622000}
+{"o":0.0886692349,"h":0.0887902374,"l":0.0873592499,"c":0.0881680867,"v":597253.0633667898,"t":1718625600}
+{"o":0.0881680867,"h":0.0886337218,"l":0.0873541205,"c":0.0876899283,"v":570355.9672296119,"t":1718629200}
+{"o":0.0876899283,"h":0.0890728488,"l":0.0876197503,"c":0.0883311842,"v":639322.1340560627,"t":1718632800}
+{"o":0.0883311842,"h":0.0891721899,"l":0.0858844243,"c":0.0874508954,"v":698711.7436434363,"t":1718636400}
+{"o":0.0874508954,"h":0.0891420494,"l":0.0862749467,"c":0.0887505336,"v":735494.754870019,"t":1718640000}
+{"o":0.0887505336,"h":0.0898131072,"l":0.0887384146,"c":0.0895910194,"v":634039.173577403,"t":1718643600}
+{"o":0.0895910194,"h":0.0909005265,"l":0.0890698083,"c":0.090171968,"v":719287.8975947836,"t":1718647200}
+{"o":0.090171968,"h":0.0902105958,"l":0.0888936317,"c":0.0890232373,"v":620361.7092359615,"t":1718650800}
+{"o":0.0890232373,"h":0.0890935109,"l":0.0876086825,"c":0.0880826442,"v":713346.9534347095,"t":1718654400}
+{"o":0.0880826442,"h":0.0886041568,"l":0.087201535,"c":0.0881896896,"v":693196.5950430754,"t":1718658000}
+{"o":0.0881896896,"h":0.0887145489,"l":0.0879112483,"c":0.0886203304,"v":830898.5381603579,"t":1718661600}
+{"o":0.0886203304,"h":0.088859256,"l":0.088039851,"c":0.0883138684,"v":1263993.5591037269,"t":1718665200}
+{"o":0.0883138684,"h":0.089393519,"l":0.086325296,"c":0.0879547074,"v":1144319.8459864238,"t":1718668800}
+{"o":0.0879547074,"h":0.0898013861,"l":0.0798953707,"c":0.0839123405,"v":1455313.7273302439,"t":1718672400}
+{"o":0.0839123405,"h":0.0865216346,"l":0.0827519165,"c":0.0858885521,"v":1245016.4570462571,"t":1718676000}
+{"o":0.0858885521,"h":0.0865978219,"l":0.0852540203,"c":0.086468307,"v":959247.6677068527,"t":1718679600}
+{"o":0.086468307,"h":0.0874685227,"l":0.0858755369,"c":0.0871257072,"v":1203322.591119081,"t":1718683200}
+{"o":0.0871257072,"h":0.0878721304,"l":0.0862876472,"c":0.0863976881,"v":920870.1694740301,"t":1718686800}
+{"o":0.0863976881,"h":0.0868100003,"l":0.0857556672,"c":0.0861297988,"v":635524.5989687541,"t":1718690400}
+{"o":0.0861297988,"h":0.0867324595,"l":0.0860628796,"c":0.0865398181,"v":618537.9532454311,"t":1718694000}
+{"o":0.0865398181,"h":0.0878966755,"l":0.0863869499,"c":0.0877043635,"v":686271.554101489,"t":1718697600}
+{"o":0.0877043635,"h":0.0878298854,"l":0.0868216986,"c":0.0869091342,"v":476035.3700702289,"t":1718701200}
+{"o":0.0869091342,"h":0.0876107293,"l":0.0865855716,"c":0.0871241505,"v":477139.1903533334,"t":1718704800}
+{"o":0.0871241505,"h":0.0873272861,"l":0.0858287386,"c":0.086782738,"v":653385.8939488895,"t":1718708400}
+{"o":0.086782738,"h":0.0870826379,"l":0.0856038786,"c":0.0860686387,"v":733860.4243297086,"t":1718712000}
+{"o":0.0860686387,"h":0.0865455628,"l":0.0840601362,"c":0.0852368454,"v":855188.8952798558,"t":1718715600}
+{"o":0.0852368454,"h":0.087485883,"l":0.0843337876,"c":0.0857841595,"v":1060238.4058355996,"t":1718719200}
+{"o":0.0857841595,"h":0.0869186013,"l":0.0850848332,"c":0.0863309348,"v":752309.5276285748,"t":1718722800}
+{"o":0.0863309348,"h":0.0866368064,"l":0.0845464547,"c":0.0857331095,"v":783053.2613498212,"t":1718726400}
+{"o":0.0857331095,"h":0.0862676155,"l":0.0844275036,"c":0.0846505155,"v":791170.6876766019,"t":1718730000}
+{"o":0.0846505155,"h":0.0857757698,"l":0.0840031327,"c":0.0845003516,"v":955943.516010342,"t":1718733600}
+{"o":0.0845003516,"h":0.0850847629,"l":0.0832057028,"c":0.08502011,"v":1021553.5805818083,"t":1718737200}
+{"o":0.08502011,"h":0.0876248464,"l":0.084252772,"c":0.0874224637,"v":966632.9438722614,"t":1718740800}
+{"o":0.0874224637,"h":0.0886405557,"l":0.0862019565,"c":0.0871533961,"v":804933.5652946697,"t":1718744400}
+{"o":0.0871533961,"h":0.0872057972,"l":0.0862234184,"c":0.0870319348,"v":623009.4303330944,"t":1718748000}
+{"o":0.0870319348,"h":0.0870973636,"l":0.0863540377,"c":0.0869196445,"v":523603.1392736156,"t":1718751600}
+{"o":0.0869196445,"h":0.087484152,"l":0.0860883293,"c":0.0872883794,"v":851349.3700426979,"t":1718755200}
+{"o":0.0872883794,"h":0.0889650527,"l":0.0867429035,"c":0.0872759596,"v":1044756.0053634559,"t":1718758800}
+{"o":0.0872759596,"h":0.0887345123,"l":0.08724025,"c":0.087984558,"v":726335.4395438358,"t":1718762400}
+{"o":0.087984558,"h":0.0895678754,"l":0.0873602382,"c":0.0881528785,"v":712285.0707198197,"t":1718766000}
+{"o":0.0881528785,"h":0.0888340346,"l":0.0879417459,"c":0.0884646018,"v":505820.7495425405,"t":1718769600}
+{"o":0.0884646018,"h":0.0887439903,"l":0.0876519019,"c":0.0880407949,"v":462173.4227424977,"t":1718773200}
+{"o":0.0880407949,"h":0.0892099605,"l":0.0878534876,"c":0.089050866,"v":478705.8173278506,"t":1718776800}
+{"o":0.089050866,"h":0.0892227572,"l":0.0879158676,"c":0.0880395962,"v":412127.7741723481,"t":1718780400}
+{"o":0.0880395962,"h":0.0881931794,"l":0.0870969381,"c":0.087240589,"v":375312.0953068068,"t":1718784000}
+{"o":0.087240589,"h":0.0875796503,"l":0.0866257614,"c":0.0870957056,"v":425268.0135228529,"t":1718787600}
+{"o":0.0870957056,"h":0.0876626648,"l":0.0866616085,"c":0.087621398,"v":408228.8013839965,"t":1718791200}
+{"o":0.087621398,"h":0.0883801676,"l":0.0860949671,"c":0.0873540859,"v":465443.9501931133,"t":1718794800}
+{"o":0.0873540859,"h":0.0879718222,"l":0.0869457086,"c":0.0876856924,"v":503396.1399329287,"t":1718798400}
+{"o":0.0876856924,"h":0.0878759249,"l":0.087036342,"c":0.087036342,"v":494518.9430948533,"t":1718802000}
+{"o":0.087036342,"h":0.0875399299,"l":0.0857981901,"c":0.0868069918,"v":692863.1074394278,"t":1718805600}
+{"o":0.0868069918,"h":0.0872812446,"l":0.0866187468,"c":0.087129766,"v":576428.503609083,"t":1718809200}
+{"o":0.087129766,"h":0.0875547916,"l":0.0865510271,"c":0.0871471141,"v":577436.1919188334,"t":1718812800}
+{"o":0.0871471141,"h":0.0886238801,"l":0.0866994011,"c":0.0874247772,"v":575685.0451259802,"t":1718816400}
+{"o":0.0874247772,"h":0.0879157918,"l":0.087156644,"c":0.0872998603,"v":570365.5879921335,"t":1718820000}
+{"o":0.0872998603,"h":0.0873363476,"l":0.085991973,"c":0.0866888335,"v":711618.8830868661,"t":1718823600}
+{"o":0.0866888335,"h":0.0872956987,"l":0.0854893002,"c":0.0862567228,"v":818038.4780104681,"t":1718827200}
+{"o":0.0862567228,"h":0.0866970796,"l":0.0858206972,"c":0.0865101385,"v":726572.611599026,"t":1718830800}
+{"o":0.0865101385,"h":0.0867254852,"l":0.0857800628,"c":0.0858666871,"v":550712.6674601582,"t":1718834400}
+{"o":0.0858666871,"h":0.0865667779,"l":0.0857464151,"c":0.0864064783,"v":742537.7379283872,"t":1718838000}
+{"o":0.0864064783,"h":0.0867595679,"l":0.0858616111,"c":0.0862130797,"v":702462.8645887438,"t":1718841600}
+{"o":0.0862130797,"h":0.0874931052,"l":0.0857567381,"c":0.0861183395,"v":665485.3233646177,"t":1718845200}
+{"o":0.0861183395,"h":0.0862070308,"l":0.0852688523,"c":0.0856899848,"v":523972.4407418393,"t":1718848800}
+{"o":0.0856899848,"h":0.0860935959,"l":0.0844983225,"c":0.0851216459,"v":462634.6483037241,"t":1718852400}
+{"o":0.0851216459,"h":0.0863518852,"l":0.0847711721,"c":0.0859139541,"v":497668.2398616,"t":1718856000}
+{"o":0.0859139541,"h":0.0872519437,"l":0.0859114463,"c":0.0870079973,"v":547253.350028254,"t":1718859600}
+{"o":0.0870079973,"h":0.0876675507,"l":0.0865821675,"c":0.0867634872,"v":536326.1119048924,"t":1718863200}
+{"o":0.0867634872,"h":0.0883334301,"l":0.0861757793,"c":0.0872471368,"v":593170.9387159455,"t":1718866800}
+{"o":0.0872471368,"h":0.0876548345,"l":0.0868373393,"c":0.0876548345,"v":500363.4681887181,"t":1718870400}
+{"o":0.0876548345,"h":0.0878663328,"l":0.0872970212,"c":0.0874648163,"v":554281.7381593672,"t":1718874000}
+{"o":0.0874648163,"h":0.088775971,"l":0.0870769457,"c":0.088618042,"v":606902.8089241495,"t":1718877600}
+{"o":0.088618042,"h":0.0899681645,"l":0.0878331224,"c":0.0883052436,"v":660325.4434199677,"t":1718881200}
+{"o":0.0883052436,"h":0.0888388965,"l":0.0876225405,"c":0.0876436683,"v":636721.1833436682,"t":1718884800}
+{"o":0.0876436683,"h":0.0887946376,"l":0.0854399373,"c":0.0862644431,"v":714621.7099336551,"t":1718888400}
+{"o":0.0862644431,"h":0.0863376412,"l":0.0847590023,"c":0.0859426112,"v":890319.2829467211,"t":1718892000}
+{"o":0.0859426112,"h":0.0861744719,"l":0.0850634087,"c":0.0851534191,"v":732763.6008185348,"t":1718895600}
+{"o":0.0851534191,"h":0.0862557602,"l":0.0842914371,"c":0.0857858774,"v":778566.522054116,"t":1718899200}
+{"o":0.0857858774,"h":0.0868578328,"l":0.0854688961,"c":0.0866948469,"v":710130.9560065056,"t":1718902800}
+{"o":0.0866948469,"h":0.0874565056,"l":0.0863957379,"c":0.0864334902,"v":751070.0531074601,"t":1718906400}
+{"o":0.0864334902,"h":0.0866358114,"l":0.0859184959,"c":0.0863713625,"v":599792.3404453034,"t":1718910000}
+{"o":0.0863713625,"h":0.0866245139,"l":0.0859983345,"c":0.0864166294,"v":699309.3111832642,"t":1718913600}
+{"o":0.0864166294,"h":0.0868626435,"l":0.0860103046,"c":0.0860782977,"v":480742.4872693023,"t":1718917200}
+{"o":0.0860782977,"h":0.086562957,"l":0.0859766522,"c":0.0862008995,"v":457056.1335925082,"t":1718920800}
+{"o":0.0862008995,"h":0.0864329923,"l":0.0858495988,"c":0.0859298202,"v":440148.2640492231,"t":1718924400}
+{"o":0.0859298202,"h":0.0863117348,"l":0.0851096569,"c":0.0856294144,"v":561612.6419469021,"t":1718928000}
+{"o":0.0856294144,"h":0.0865840822,"l":0.0853259202,"c":0.0864348927,"v":546911.5877199897,"t":1718931600}
+{"o":0.0864348927,"h":0.0867889739,"l":0.0855529002,"c":0.0856352947,"v":420659.4853213294,"t":1718935200}
+{"o":0.0856352947,"h":0.0859236103,"l":0.0848105243,"c":0.0856305087,"v":491882.4545111312,"t":1718938800}
+{"o":0.0856305087,"h":0.0860313787,"l":0.0851195345,"c":0.0859067711,"v":480997.8888599278,"t":1718942400}
+{"o":0.0859067711,"h":0.0859816981,"l":0.0853121794,"c":0.08585127,"v":414319.3753615487,"t":1718946000}
+{"o":0.08585127,"h":0.0859962135,"l":0.0852381768,"c":0.0855457301,"v":427807.6229562222,"t":1718949600}
+{"o":0.0855457301,"h":0.0862284023,"l":0.0843507929,"c":0.0851142216,"v":437877.9012488991,"t":1718953200}
+{"o":0.0851142216,"h":0.0858677197,"l":0.0839061839,"c":0.0846975416,"v":578027.9554436402,"t":1718956800}
+{"o":0.0846975416,"h":0.0863888067,"l":0.0845754773,"c":0.0861481783,"v":586162.6507610297,"t":1718960400}
+{"o":0.0861481783,"h":0.0864451306,"l":0.0857320557,"c":0.0859663394,"v":473740.9293246336,"t":1718964000}
+{"o":0.0859663394,"h":0.0864050284,"l":0.0853166847,"c":0.0856249224,"v":456356.5610069007,"t":1718967600}
+{"o":0.0856249224,"h":0.0859307815,"l":0.0846454923,"c":0.0850664314,"v":583847.4264004388,"t":1718971200}
+{"o":0.0850664314,"h":0.085096571,"l":0.0833488127,"c":0.0843731822,"v":691174.8948804826,"t":1718974800}
+{"o":0.0843731822,"h":0.0865281122,"l":0.0836926913,"c":0.0858789238,"v":686777.9611370015,"t":1718978400}
+{"o":0.0858789238,"h":0.0864640477,"l":0.0840617602,"c":0.0846194979,"v":696780.1295879476,"t":1718982000}
+{"o":0.0846194979,"h":0.0848369479,"l":0.0839745564,"c":0.0843059442,"v":504741.7139707824,"t":1718985600}
+{"o":0.0843059442,"h":0.0849346039,"l":0.0830861962,"c":0.0836701761,"v":546991.7705366635,"t":1718989200}
+{"o":0.0836701761,"h":0.0858177258,"l":0.0833370119,"c":0.0857716225,"v":745649.4798288029,"t":1718992800}
+{"o":0.0857716225,"h":0.0867750474,"l":0.0845970147,"c":0.0853607042,"v":586391.1847411123,"t":1718996400}
+{"o":0.0853607042,"h":0.0867246746,"l":0.0853007045,"c":0.0858169623,"v":526733.267834801,"t":1719000000}
+{"o":0.0858169623,"h":0.0864836898,"l":0.0848249904,"c":0.0860697207,"v":511084.5779442755,"t":1719003600}
+{"o":0.0860697207,"h":0.0868388932,"l":0.0856735669,"c":0.0867385566,"v":476468.0751924975,"t":1719007200}
+{"o":0.0867385566,"h":0.0871165193,"l":0.0860285574,"c":0.0865950531,"v":495108.2829781219,"t":1719010800}
+{"o":0.0865950531,"h":0.0866778286,"l":0.0856019178,"c":0.0859526676,"v":346107.5434436238,"t":1719014400}
+{"o":0.0859526676,"h":0.0863298537,"l":0.0857080608,"c":0.0860140699,"v":310280.7557384344,"t":1719018000}
+{"o":0.0860140699,"h":0.0870463439,"l":0.085577392,"c":0.0864505576,"v":339961.0151104587,"t":1719021600}
+{"o":0.0864505576,"h":0.086681899,"l":0.0859831658,"c":0.0865548504,"v":356936.1438145908,"t":1719025200}
+{"o":0.0865548504,"h":0.0866973076,"l":0.0862920744,"c":0.0865904152,"v":357053.5185238914,"t":1719028800}
+{"o":0.0865904152,"h":0.0871762145,"l":0.086440515,"c":0.0870972713,"v":373566.0344913713,"t":1719032400}
+{"o":0.0870972713,"h":0.0878591244,"l":0.0866303485,"c":0.0866662042,"v":378637.9405437256,"t":1719036000}
+{"o":0.0866662042,"h":0.0868209445,"l":0.0861654869,"c":0.0863474847,"v":342989.0086840007,"t":1719039600}
+{"o":0.0863474847,"h":0.0864237303,"l":0.0856773214,"c":0.08581669,"v":357779.6219246773,"t":1719043200}
+{"o":0.08581669,"h":0.0862160607,"l":0.0856279329,"c":0.0861294523,"v":335225.8714462725,"t":1719046800}
+{"o":0.0861294523,"h":0.0862533745,"l":0.0857690899,"c":0.0859726222,"v":317749.7972583974,"t":1719050400}
+{"o":0.0859726222,"h":0.0862343332,"l":0.0856779995,"c":0.0861436337,"v":314611.6149943193,"t":1719054000}
+{"o":0.0861436337,"h":0.0863196934,"l":0.0859579203,"c":0.0859963781,"v":323864.9213633508,"t":1719057600}
+{"o":0.0859963781,"h":0.0861123119,"l":0.0857142854,"c":0.0858354073,"v":364104.3761681793,"t":1719061200}
+{"o":0.0858354073,"h":0.086316727,"l":0.0858354073,"c":0.0861401632,"v":361825.9348575255,"t":1719064800}
+{"o":0.0861401632,"h":0.0862753884,"l":0.0857964752,"c":0.0859606013,"v":495972.2596158684,"t":1719068400}
+{"o":0.0859606013,"h":0.086753523,"l":0.0857995564,"c":0.0867438725,"v":403156.2790727274,"t":1719072000}
+{"o":0.0867438725,"h":0.086958751,"l":0.0862903912,"c":0.0863350763,"v":353723.1121206234,"t":1719075600}
+{"o":0.0863350763,"h":0.0869513119,"l":0.0862832017,"c":0.0868367894,"v":331254.1444796327,"t":1719079200}
+{"o":0.0868367894,"h":0.0870651096,"l":0.086715524,"c":0.0870480872,"v":385758.9191291651,"t":1719082800}
+{"o":0.0870480872,"h":0.0870928011,"l":0.0867312141,"c":0.086888102,"v":398977.8594414704,"t":1719086400}
+{"o":0.086888102,"h":0.0870690226,"l":0.0868128911,"c":0.0870649479,"v":345204.9878640978,"t":1719090000}
+{"o":0.0870649479,"h":0.0871357525,"l":0.0867851665,"c":0.0869104588,"v":328290.262908618,"t":1719093600}
+{"o":0.0869104588,"h":0.0869471164,"l":0.0861622073,"c":0.0865291507,"v":323478.6107779967,"t":1719097200}
+{"o":0.0865291507,"h":0.0874138109,"l":0.0864617702,"c":0.0871343286,"v":398460.890688222,"t":1719100800}
+{"o":0.0871343286,"h":0.0875504777,"l":0.0868644739,"c":0.087331059,"v":368275.5655954111,"t":1719104400}
+{"o":0.087331059,"h":0.0874468732,"l":0.0868932773,"c":0.0872100248,"v":373292.221549905,"t":1719108000}
+{"o":0.0872100248,"h":0.087512072,"l":0.0869881854,"c":0.0872095404,"v":339105.5957893952,"t":1719111600}
+{"o":0.0872095404,"h":0.0874000649,"l":0.087093682,"c":0.0870943265,"v":287188.4996723357,"t":1719115200}
+{"o":0.0870943265,"h":0.087306836,"l":0.0868758249,"c":0.087013917,"v":279278.691719629,"t":1719118800}
+{"o":0.087013917,"h":0.0871844244,"l":0.0869222434,"c":0.0869845036,"v":296286.0257183347,"t":1719122400}
+{"o":0.0869845036,"h":0.0872619045,"l":0.0869468602,"c":0.0872317423,"v":267885.9023440448,"t":1719126000}
+{"o":0.0872317423,"h":0.0872522185,"l":0.0870007162,"c":0.0870838378,"v":248740.7941037841,"t":1719129600}
+{"o":0.0870838378,"h":0.0872428268,"l":0.0868478623,"c":0.0871303952,"v":278340.0608626865,"t":1719133200}
+{"o":0.0871303952,"h":0.0872104581,"l":0.0865603368,"c":0.086640365,"v":292439.5103867667,"t":1719136800}
+{"o":0.086640365,"h":0.0868911271,"l":0.0863895806,"c":0.0867584178,"v":349624.8610917766,"t":1719140400}
+{"o":0.0867584178,"h":0.0869804517,"l":0.0865891782,"c":0.0865956342,"v":368233.4052978224,"t":1719144000}
+{"o":0.0865956342,"h":0.086899453,"l":0.0863346303,"c":0.0864588882,"v":347224.1597561518,"t":1719147600}
+{"o":0.0864588882,"h":0.0864994059,"l":0.0854905252,"c":0.0855645835,"v":427703.0384076782,"t":1719151200}
+{"o":0.0855645835,"h":0.0858689108,"l":0.0850311304,"c":0.0851478265,"v":429230.9772564804,"t":1719154800}
+{"o":0.0851478265,"h":0.0863895556,"l":0.0841917036,"c":0.0854773892,"v":507774.3870675993,"t":1719158400}
+{"o":0.0854773892,"h":0.0860854843,"l":0.0853420154,"c":0.0857946791,"v":484891.981840356,"t":1719162000}
+{"o":0.0857946791,"h":0.0862868738,"l":0.0857596385,"c":0.0861598982,"v":394146.8033080046,"t":1719165600}
+{"o":0.0861598982,"h":0.0866588651,"l":0.0858749644,"c":0.0859782067,"v":363040.9072457933,"t":1719169200}
+{"o":0.0859782067,"h":0.0860113092,"l":0.0844512394,"c":0.0853439165,"v":569587.0614111288,"t":1719172800}
+{"o":0.0853439165,"h":0.0855863033,"l":0.084670274,"c":0.0853712674,"v":488248.2481880004,"t":1719176400}
+{"o":0.0853712674,"h":0.085388718,"l":0.0840880378,"c":0.0844492621,"v":508051.0527174894,"t":1719180000}
+{"o":0.0844492621,"h":0.0846380868,"l":0.083768217,"c":0.084109385,"v":410132.9546926764,"t":1719183600}
+{"o":0.084109385,"h":0.0848699319,"l":0.0837836981,"c":0.0843589195,"v":466617.1739678488,"t":1719187200}
+{"o":0.0843589195,"h":0.0844824054,"l":0.0826467855,"c":0.0834985846,"v":597136.3858381312,"t":1719190800}
+{"o":0.0834985846,"h":0.0848492384,"l":0.0824175755,"c":0.0839107262,"v":449031.6483925479,"t":1719194400}
+{"o":0.0839107262,"h":0.0844976695,"l":0.0834595408,"c":0.0835899835,"v":422332.2836663802,"t":1719198000}
+{"o":0.0835899835,"h":0.0838869163,"l":0.0829856962,"c":0.08347975,"v":453637.4655519248,"t":1719201600}
+{"o":0.08347975,"h":0.0847158398,"l":0.0815674447,"c":0.0830927485,"v":622494.1520758943,"t":1719205200}
+{"o":0.0830927485,"h":0.0839299286,"l":0.0830785579,"c":0.0838040196,"v":440261.3584233884,"t":1719208800}
+{"o":0.0838040196,"h":0.0844174191,"l":0.0833959729,"c":0.0839735192,"v":382915.2831257889,"t":1719212400}
+{"o":0.0839735192,"h":0.0849617257,"l":0.0835496626,"c":0.0844481562,"v":418898.7489984193,"t":1719216000}
+{"o":0.0844481562,"h":0.0849058773,"l":0.0817038677,"c":0.0845831875,"v":745340.599992511,"t":1719219600}
+{"o":0.0845831875,"h":0.0854339468,"l":0.0844693367,"c":0.0850970272,"v":644432.3649668086,"t":1719223200}
+{"o":0.0850970272,"h":0.085517762,"l":0.0844430301,"c":0.0852869236,"v":454956.0729916082,"t":1719226800}
+{"o":0.0852869236,"h":0.086436169,"l":0.0850147101,"c":0.0860251082,"v":553352.9031893713,"t":1719230400}
+{"o":0.0860251082,"h":0.0869084827,"l":0.0846797911,"c":0.0865725225,"v":668706.2461313547,"t":1719234000}
+{"o":0.0865725225,"h":0.0871436602,"l":0.0848833624,"c":0.0854304028,"v":695096.1163504593,"t":1719237600}
+{"o":0.0854304028,"h":0.0865010997,"l":0.0825564449,"c":0.0844250138,"v":1016936.6862056536,"t":1719241200}
+{"o":0.0844250138,"h":0.0852394561,"l":0.0841132815,"c":0.0846357773,"v":818111.8721249488,"t":1719244800}
+{"o":0.0846357773,"h":0.0864950987,"l":0.0843894316,"c":0.0856640253,"v":1089992.1217538279,"t":1719248400}
+{"o":0.0856640253,"h":0.0870712845,"l":0.084583292,"c":0.0870691201,"v":818289.227755405,"t":1719252000}
+{"o":0.0870691201,"h":0.0870988479,"l":0.0842436546,"c":0.084621014,"v":812952.5220827836,"t":1719255600}
+{"o":0.084621014,"h":0.0856847696,"l":0.0832521714,"c":0.0851969043,"v":1116086.6965891081,"t":1719259200}
+{"o":0.0851969043,"h":0.0872692371,"l":0.0850481703,"c":0.0869727713,"v":1028591.4933070021,"t":1719262800}
+{"o":0.0869727713,"h":0.0873404089,"l":0.0864728298,"c":0.0865130301,"v":668711.2929655515,"t":1719266400}
+{"o":0.0865130301,"h":0.0881329932,"l":0.0865111642,"c":0.0879376798,"v":661468.6557645261,"t":1719270000}
+{"o":0.0879376798,"h":0.0883875207,"l":0.0870333803,"c":0.0874203604,"v":620091.1826388822,"t":1719273600}
+{"o":0.0874203604,"h":0.088605159,"l":0.0866664994,"c":0.0879507172,"v":583805.1727418144,"t":1719277200}
+{"o":0.0879507172,"h":0.0887644373,"l":0.0870350667,"c":0.0880014473,"v":527679.7226614973,"t":1719280800}
+{"o":0.0880014473,"h":0.0909996174,"l":0.0870532017,"c":0.089238687,"v":708946.9036638374,"t":1719284400}
+{"o":0.089238687,"h":0.0903182536,"l":0.0887485036,"c":0.0895927031,"v":493351.5562891437,"t":1719288000}
+{"o":0.0895927031,"h":0.0904428548,"l":0.0890097365,"c":0.0896930541,"v":535346.9763955515,"t":1719291600}
+{"o":0.0896930541,"h":0.0899886049,"l":0.0893946797,"c":0.0898689807,"v":432165.8940534461,"t":1719295200}
+{"o":0.0898689807,"h":0.0900920377,"l":0.0889879524,"c":0.0890474124,"v":433991.3365438864,"t":1719298800}
+{"o":0.0890474124,"h":0.0894341905,"l":0.0881225403,"c":0.0887592543,"v":403402.2644858253,"t":1719302400}
+{"o":0.0887592543,"h":0.0908942674,"l":0.0885260024,"c":0.0905459188,"v":535593.1456896347,"t":1719306000}
+{"o":0.0905459188,"h":0.091917427,"l":0.0901800178,"c":0.0916778332,"v":518886.8020460387,"t":1719309600}
+{"o":0.0916778332,"h":0.0917557732,"l":0.0905130538,"c":0.0909262247,"v":505493.4882957159,"t":1719313200}
+{"o":0.0909262247,"h":0.0911565306,"l":0.0900382037,"c":0.0901897509,"v":539777.2560155465,"t":1719316800}
+{"o":0.0901897509,"h":0.0908829132,"l":0.0900493782,"c":0.090275915,"v":606579.8428677686,"t":1719320400}
+{"o":0.090275915,"h":0.0918399563,"l":0.0901791128,"c":0.0911718517,"v":632791.2950821485,"t":1719324000}
+{"o":0.0911718517,"h":0.0927001946,"l":0.0906104071,"c":0.0920159573,"v":713459.493786009,"t":1719327600}
+{"o":0.0920159573,"h":0.0921470334,"l":0.0905578656,"c":0.09074692,"v":638036.2390354212,"t":1719331200}
+{"o":0.09074692,"h":0.0915853109,"l":0.0903979997,"c":0.0904436747,"v":509579.0531711516,"t":1719334800}
+{"o":0.0904436747,"h":0.0917993871,"l":0.090227681,"c":0.0916508851,"v":561803.0956931362,"t":1719338400}
+{"o":0.0916508851,"h":0.0918359031,"l":0.0903399973,"c":0.0912588948,"v":497392.2694201638,"t":1719342000}
+{"o":0.0912588948,"h":0.0914074409,"l":0.0908076665,"c":0.0909485448,"v":466819.8543719609,"t":1719345600}
+{"o":0.0909485448,"h":0.0909485448,"l":0.0902235272,"c":0.0903113844,"v":461793.552752545,"t":1719349200}
+{"o":0.0903113844,"h":0.0908398046,"l":0.0897684374,"c":0.0899931019,"v":519073.5309812759,"t":1719352800}
+{"o":0.0899931019,"h":0.0909788074,"l":0.0893125255,"c":0.0897787222,"v":586342.7647808127,"t":1719356400}
+{"o":0.0897787222,"h":0.0902363267,"l":0.0895333749,"c":0.0897210287,"v":469452.1303482301,"t":1719360000}
+{"o":0.0897210287,"h":0.0916863785,"l":0.089595332,"c":0.091411717,"v":562593.9291904753,"t":1719363600}
+{"o":0.091411717,"h":0.0923135275,"l":0.0911152763,"c":0.0913078846,"v":518708.0726828961,"t":1719367200}
+{"o":0.0913078846,"h":0.0915837219,"l":0.0906111694,"c":0.0910547771,"v":472808.488622178,"t":1719370800}
+{"o":0.0910547771,"h":0.0912737731,"l":0.0899883255,"c":0.090025685,"v":449732.8386650042,"t":1719374400}
+{"o":0.090025685,"h":0.0904877068,"l":0.0896414855,"c":0.0899551946,"v":648044.2771772658,"t":1719378000}
+{"o":0.0899551946,"h":0.0904377992,"l":0.089803738,"c":0.0900356267,"v":447327.1897888617,"t":1719381600}
+{"o":0.0900356267,"h":0.0908135945,"l":0.0899355569,"c":0.0906808819,"v":393840.9250043111,"t":1719385200}
+{"o":0.0906808819,"h":0.0908638466,"l":0.0895150257,"c":0.0897529333,"v":359516.4184246243,"t":1719388800}
+{"o":0.0897529333,"h":0.0902072215,"l":0.0895489956,"c":0.0900002448,"v":361034.837067995,"t":1719392400}
+{"o":0.0900002448,"h":0.0901614873,"l":0.0891700834,"c":0.0896190787,"v":389920.192721538,"t":1719396000}
+{"o":0.0896190787,"h":0.0902353885,"l":0.0895044332,"c":0.089939542,"v":487560.2253684623,"t":1719399600}
+{"o":0.089939542,"h":0.0902599451,"l":0.089482901,"c":0.0897899666,"v":460968.9655518942,"t":1719403200}
+{"o":0.0897899666,"h":0.0910775508,"l":0.0895264973,"c":0.0909272289,"v":588721.8791930111,"t":1719406800}
+{"o":0.0909272289,"h":0.0914558808,"l":0.0901480952,"c":0.0903968359,"v":584629.3757715005,"t":1719410400}
+{"o":0.0903968359,"h":0.0904539996,"l":0.0891948582,"c":0.0897800392,"v":580436.8399649501,"t":1719414000}
+{"o":0.0897800392,"h":0.0901038553,"l":0.0889122159,"c":0.0891543069,"v":533692.7031001817,"t":1719417600}
+{"o":0.0891543069,"h":0.0894236539,"l":0.0851154377,"c":0.0893105773,"v":930262.292969802,"t":1719421200}
+{"o":0.0893105773,"h":0.0893977387,"l":0.0885518538,"c":0.0889479401,"v":464650.4179121269,"t":1719424800}
+{"o":0.0889479401,"h":0.0903227191,"l":0.0887115508,"c":0.090266049,"v":562250.2741247015,"t":1719428400}
+{"o":0.090266049,"h":0.0907437502,"l":0.0892961396,"c":0.0898253318,"v":540255.9408314122,"t":1719432000}
+{"o":0.0898253318,"h":0.0903905365,"l":0.0895615809,"c":0.0901986166,"v":521393.6065382551,"t":1719435600}
+{"o":0.0901986166,"h":0.0907234379,"l":0.08888989,"c":0.0891723617,"v":486953.9289465853,"t":1719439200}
+{"o":0.0891723617,"h":0.0892948588,"l":0.0885130455,"c":0.0888140402,"v":435502.0215435317,"t":1719442800}
+{"o":0.0888140402,"h":0.0897637561,"l":0.0882831458,"c":0.0893417164,"v":425784.0746213481,"t":1719446400}
+{"o":0.0893417164,"h":0.0894953244,"l":0.0889154147,"c":0.0891419486,"v":431230.5989430818,"t":1719450000}
+{"o":0.0891419486,"h":0.08942704,"l":0.0885464497,"c":0.0893614722,"v":401272.6868949856,"t":1719453600}
+{"o":0.0893614722,"h":0.0900479226,"l":0.0891299297,"c":0.0897902727,"v":389680.8060685179,"t":1719457200}
+{"o":0.0897902727,"h":0.0899686582,"l":0.0893804226,"c":0.0894503369,"v":413069.5431615208,"t":1719460800}
+{"o":0.0894503369,"h":0.0895873149,"l":0.088766205,"c":0.0889234679,"v":397335.7328789832,"t":1719464400}
+{"o":0.0889234679,"h":0.089001241,"l":0.0882673253,"c":0.0887126007,"v":452482.7794785561,"t":1719468000}
+{"o":0.0887126007,"h":0.0889510012,"l":0.0884666069,"c":0.088760816,"v":378104.9674950312,"t":1719471600}
+{"o":0.088760816,"h":0.0890572609,"l":0.0884719387,"c":0.0890410497,"v":389315.7218706553,"t":1719475200}
+{"o":0.0890410497,"h":0.0903741855,"l":0.088806544,"c":0.0903000529,"v":476763.0993676954,"t":1719478800}
+{"o":0.0903000529,"h":0.0910287158,"l":0.0890694925,"c":0.0893541749,"v":549395.8840644056,"t":1719482400}
+{"o":0.0893541749,"h":0.0901433202,"l":0.0893360038,"c":0.0897955521,"v":540260.2741861476,"t":1719486000}
+{"o":0.0897955521,"h":0.0906178238,"l":0.0894992665,"c":0.0901492964,"v":594612.8690208887,"t":1719489600}
+{"o":0.0901492964,"h":0.0969666326,"l":0.089168859,"c":0.09460068,"v":1655677.0618495662,"t":1719493200}
+{"o":0.09460068,"h":0.0966889093,"l":0.0942664211,"c":0.0945680733,"v":1092830.6652880488,"t":1719496800}
+{"o":0.0945680733,"h":0.0950507602,"l":0.0933793476,"c":0.094447274,"v":699391.8907179279,"t":1719500400}
+{"o":0.094447274,"h":0.0947977146,"l":0.0937253683,"c":0.0944988188,"v":586897.5464572568,"t":1719504000}
+{"o":0.0944988188,"h":0.0950394954,"l":0.0938631908,"c":0.0945958982,"v":685150.6447613162,"t":1719507600}
+{"o":0.0945958982,"h":0.0953645269,"l":0.0941882328,"c":0.0949194147,"v":771817.3681589884,"t":1719511200}
+{"o":0.0949194147,"h":0.0950532941,"l":0.0933949948,"c":0.0939156643,"v":682958.2167354684,"t":1719514800}
+{"o":0.0939156643,"h":0.0947122345,"l":0.0935206962,"c":0.0945955975,"v":584353.7356636558,"t":1719518400}
+{"o":0.0945955975,"h":0.0956153754,"l":0.0906700532,"c":0.0915767516,"v":602113.2754830283,"t":1719522000}
+{"o":0.0915767516,"h":0.091835955,"l":0.0897670557,"c":0.0902156231,"v":539573.1511068018,"t":1719525600}
+{"o":0.0902156231,"h":0.0903657023,"l":0.0888871214,"c":0.0892864157,"v":509007.6516041285,"t":1719529200}
+{"o":0.0892864157,"h":0.0894389363,"l":0.0878368642,"c":0.088072157,"v":490881.2660595884,"t":1719532800}
+{"o":0.088072157,"h":0.0951949931,"l":0.087824368,"c":0.0932384492,"v":662225.304208091,"t":1719536400}
+{"o":0.0932384492,"h":0.0944087975,"l":0.0916667319,"c":0.092932473,"v":655068.1371851719,"t":1719540000}
+{"o":0.092932473,"h":0.0933674615,"l":0.0926166884,"c":0.0932317784,"v":496831.3223995789,"t":1719543600}
+{"o":0.0932317784,"h":0.0942136034,"l":0.0919784653,"c":0.0931126903,"v":464756.1359302525,"t":1719547200}
+{"o":0.0931126903,"h":0.0933774459,"l":0.0913340617,"c":0.0919020974,"v":543517.9452426353,"t":1719550800}
+{"o":0.0919020974,"h":0.0931978695,"l":0.0913867909,"c":0.0930874117,"v":496252.9059743796,"t":1719554400}
+{"o":0.0930874117,"h":0.0932454261,"l":0.0924238641,"c":0.0931159223,"v":461467.2160316024,"t":1719558000}
+{"o":0.0931159223,"h":0.0936256376,"l":0.0927476805,"c":0.0932242184,"v":458715.9203421502,"t":1719561600}
+{"o":0.0932242184,"h":0.093717029,"l":0.0928100564,"c":0.0934819857,"v":455326.6523440563,"t":1719565200}
+{"o":0.0934819857,"h":0.0936740351,"l":0.0928247517,"c":0.0931547942,"v":403637.8783148301,"t":1719568800}
+{"o":0.0931547942,"h":0.0936579648,"l":0.0929472811,"c":0.0932645945,"v":433561.5382433856,"t":1719572400}
+{"o":0.0932645945,"h":0.0941026818,"l":0.0924285806,"c":0.0925807678,"v":563749.6788569157,"t":1719576000}
+{"o":0.0925807678,"h":0.0932796175,"l":0.0916602189,"c":0.0919962032,"v":573131.0015367626,"t":1719579600}
+{"o":0.0919962032,"h":0.0923122457,"l":0.0906247369,"c":0.0908947336,"v":623095.2653945617,"t":1719583200}
+{"o":0.0908947336,"h":0.0931453779,"l":0.0902623213,"c":0.0917648147,"v":614054.8648736088,"t":1719586800}
+{"o":0.0917648147,"h":0.0926963352,"l":0.0898746358,"c":0.0912899026,"v":613033.8993049259,"t":1719590400}
+{"o":0.0912899026,"h":0.0921844265,"l":0.0894195384,"c":0.0908390932,"v":493049.3597974301,"t":1719594000}
+{"o":0.0908390932,"h":0.091549787,"l":0.0905680582,"c":0.0913435465,"v":434690.5213595994,"t":1719597600}
+{"o":0.0913435465,"h":0.0915311453,"l":0.0903265335,"c":0.0907833965,"v":463699.2444490284,"t":1719601200}
+{"o":0.0907833965,"h":0.0918352211,"l":0.0900614705,"c":0.0908161807,"v":420145.4321463025,"t":1719604800}
+{"o":0.0908161807,"h":0.0911944507,"l":0.0901088813,"c":0.090989953,"v":409677.6624459887,"t":1719608400}
+{"o":0.090989953,"h":0.0911897451,"l":0.0906446587,"c":0.0907755619,"v":337820.8018292526,"t":1719612000}
+{"o":0.0907755619,"h":0.0908700303,"l":0.0905028795,"c":0.0907534101,"v":304113.4127543673,"t":1719615600}
+{"o":0.0907534101,"h":0.091737349,"l":0.0907192758,"c":0.0914226055,"v":314571.5127793258,"t":1719619200}
+{"o":0.0914226055,"h":0.0924112795,"l":0.0913574702,"c":0.0920407095,"v":332421.0840474538,"t":1719622800}
+{"o":0.0920407095,"h":0.0922953208,"l":0.0918304493,"c":0.0921067405,"v":279618.2181451457,"t":1719626400}
+{"o":0.0921067405,"h":0.0921985866,"l":0.0917536121,"c":0.0919151072,"v":252933.7246434819,"t":1719630000}
+{"o":0.0919151072,"h":0.0919848111,"l":0.0915687732,"c":0.0916819794,"v":236443.502609558,"t":1719633600}
+{"o":0.0916819794,"h":0.0916915553,"l":0.0908856897,"c":0.0911737541,"v":303486.7050098387,"t":1719637200}
+{"o":0.0911737541,"h":0.0916386044,"l":0.0911689041,"c":0.0915159887,"v":277835.85826878,"t":1719640800}
+{"o":0.0915159887,"h":0.0924085234,"l":0.0915159887,"c":0.0920867685,"v":285722.4509561798,"t":1719644400}
+{"o":0.0920867685,"h":0.0922827455,"l":0.0917376218,"c":0.092198552,"v":287302.4521632218,"t":1719648000}
+{"o":0.092198552,"h":0.0926077463,"l":0.0918749625,"c":0.0926077463,"v":269048.2735992322,"t":1719651600}
+{"o":0.0926077463,"h":0.0928335458,"l":0.0924062067,"c":0.0924947169,"v":265174.9932190187,"t":1719655200}
+{"o":0.0924947169,"h":0.0925621686,"l":0.0922513116,"c":0.092491064,"v":254303.2171758135,"t":1719658800}
+{"o":0.092491064,"h":0.0927297018,"l":0.0920830215,"c":0.0922766192,"v":261111.0117262311,"t":1719662400}
+{"o":0.0922766192,"h":0.0923809231,"l":0.0916976456,"c":0.0918570764,"v":298191.2301823256,"t":1719666000}
+{"o":0.0918570764,"h":0.0921648962,"l":0.091460727,"c":0.0916424358,"v":300746.4317905959,"t":1719669600}
+{"o":0.0916424358,"h":0.0922546607,"l":0.091393987,"c":0.0921871642,"v":300095.3056739158,"t":1719673200}
+{"o":0.0921871642,"h":0.0922541574,"l":0.0917139007,"c":0.0919047398,"v":340613.4270629242,"t":1719676800}
+{"o":0.0919047398,"h":0.0920721762,"l":0.0915751117,"c":0.0920108755,"v":336913.5984507364,"t":1719680400}
+{"o":0.0920108755,"h":0.0920588451,"l":0.0915297216,"c":0.0917743584,"v":328311.1617551131,"t":1719684000}
+{"o":0.0917743584,"h":0.0918247875,"l":0.0910195839,"c":0.0915750953,"v":322411.690581953,"t":1719687600}
+{"o":0.0915750953,"h":0.0916351885,"l":0.0909602834,"c":0.0911254142,"v":328815.8971633182,"t":1719691200}
+{"o":0.0911254142,"h":0.0912360188,"l":0.090770891,"c":0.0909100367,"v":282020.3192516362,"t":1719694800}
+{"o":0.0909100367,"h":0.0910378242,"l":0.0902654163,"c":0.0904975941,"v":291597.0773526041,"t":1719698400}
+{"o":0.0904975941,"h":0.0908456747,"l":0.0904514617,"c":0.0906068444,"v":264150.4083323982,"t":1719702000}
+{"o":0.0906068444,"h":0.0911570189,"l":0.0904392184,"c":0.0909595512,"v":275636.4937047728,"t":1719705600}
+{"o":0.0909595512,"h":0.0909825158,"l":0.0902826014,"c":0.0905241473,"v":283977.4625105291,"t":1719709200}
+{"o":0.0905241473,"h":0.0905764407,"l":0.089349285,"c":0.0897387821,"v":328013.2251454823,"t":1719712800}
+{"o":0.0897387821,"h":0.0899829059,"l":0.089279295,"c":0.0893494069,"v":349953.173545317,"t":1719716400}
+{"o":0.0893494069,"h":0.0893610634,"l":0.0887865174,"c":0.0889080808,"v":310191.1651367667,"t":1719720000}
+{"o":0.0889080808,"h":0.0890539602,"l":0.0886409103,"c":0.088929636,"v":303584.1407391425,"t":1719723600}
+{"o":0.088929636,"h":0.0903363569,"l":0.0888048866,"c":0.0903363569,"v":337509.8959257356,"t":1719727200}
+{"o":0.0903363569,"h":0.0916321822,"l":0.0902765226,"c":0.0913251872,"v":360741.5157296062,"t":1719730800}
+{"o":0.0913251872,"h":0.0918878322,"l":0.0910914206,"c":0.091679554,"v":297472.1432396491,"t":1719734400}
+{"o":0.091679554,"h":0.0920258535,"l":0.0914490317,"c":0.091535922,"v":251038.9448004407,"t":1719738000}
+{"o":0.091535922,"h":0.0916946556,"l":0.0911303182,"c":0.0914114022,"v":261773.7309401337,"t":1719741600}
+{"o":0.0914114022,"h":0.0918587146,"l":0.091335485,"c":0.091669518,"v":260158.9135246228,"t":1719745200}
+{"o":0.091669518,"h":0.0919241703,"l":0.0912959087,"c":0.0915947324,"v":296543.3127530197,"t":1719748800}
+{"o":0.0915947324,"h":0.0924999817,"l":0.0915482346,"c":0.0924546771,"v":341978.0055594961,"t":1719752400}
+{"o":0.0924546771,"h":0.0925130743,"l":0.0920121145,"c":0.0922937323,"v":481594.4036294039,"t":1719756000}
+{"o":0.0922937323,"h":0.0934954962,"l":0.0920438586,"c":0.0931158312,"v":432216.575410563,"t":1719759600}
+{"o":0.0931158312,"h":0.0932268936,"l":0.0923262399,"c":0.0927730618,"v":353258.1991599718,"t":1719763200}
+{"o":0.0927730618,"h":0.0934450599,"l":0.0921209911,"c":0.0927974196,"v":343613.0393215938,"t":1719766800}
+{"o":0.0927974196,"h":0.093986084,"l":0.0921496453,"c":0.0930584791,"v":363281.2037239273,"t":1719770400}
+{"o":0.0930584791,"h":0.0931380921,"l":0.0926280387,"c":0.09283518,"v":333778.8417277162,"t":1719774000}
+{"o":0.09283518,"h":0.093482048,"l":0.0925569091,"c":0.0925569091,"v":363051.254459169,"t":1719777600}
+{"o":0.0925569091,"h":0.0927915235,"l":0.092229546,"c":0.092599966,"v":328981.6170087185,"t":1719781200}
+{"o":0.092599966,"h":0.0945677183,"l":0.0925556778,"c":0.0942481898,"v":445805.1287466913,"t":1719784800}
+{"o":0.0942481898,"h":0.0943663602,"l":0.0937839482,"c":0.0939452823,"v":323592.146289398,"t":1719788400}
+{"o":0.0939452823,"h":0.0949056135,"l":0.0935622145,"c":0.094750566,"v":322473.1888511794,"t":1719792000}
+{"o":0.094750566,"h":0.0955917436,"l":0.0944932467,"c":0.0949710407,"v":441734.7603936631,"t":1719795600}
+{"o":0.0949710407,"h":0.0953863292,"l":0.0942495311,"c":0.0944944366,"v":364058.0604139738,"t":1719799200}
+{"o":0.0944944366,"h":0.09487476,"l":0.0944577738,"c":0.0946396203,"v":284344.0761316629,"t":1719802800}
+{"o":0.0946396203,"h":0.094982703,"l":0.0944053373,"c":0.0945623272,"v":403284.7591512884,"t":1719806400}
+{"o":0.0945623272,"h":0.0951859164,"l":0.0945323408,"c":0.0949345601,"v":389780.3940744281,"t":1719810000}
+{"o":0.0949345601,"h":0.095048306,"l":0.0943432651,"c":0.0948756619,"v":361732.5119909856,"t":1719813600}
+{"o":0.0948756619,"h":0.0953440182,"l":0.0945739255,"c":0.0950610589,"v":378734.3665523854,"t":1719817200}
+{"o":0.0950610589,"h":0.0955526102,"l":0.0941524958,"c":0.094504323,"v":374497.2024825448,"t":1719820800}
+{"o":0.094504323,"h":0.0948885024,"l":0.0941470558,"c":0.0947518324,"v":303245.6178442338,"t":1719824400}
+{"o":0.0947518324,"h":0.0948152105,"l":0.0940293465,"c":0.094141742,"v":317228.5880138518,"t":1719828000}
+{"o":0.094141742,"h":0.0942180397,"l":0.0884977686,"c":0.0886477777,"v":312230.5730282624,"t":1719831600}
+{"o":0.0886477777,"h":0.089474837,"l":0.088125089,"c":0.0889775961,"v":333302.8321357722,"t":1719835200}
+{"o":0.0889775961,"h":0.0896331368,"l":0.0875916261,"c":0.0880141874,"v":458200.3508804946,"t":1719838800}
+{"o":0.0880141874,"h":0.0886015655,"l":0.0875329996,"c":0.0884818994,"v":461829.9541639053,"t":1719842400}
+{"o":0.0884818994,"h":0.0889828371,"l":0.0882351174,"c":0.0888392112,"v":399888.6083862022,"t":1719846000}
+{"o":0.0888392112,"h":0.08933067,"l":0.0882064337,"c":0.088566281,"v":490604.6222840588,"t":1719849600}
+{"o":0.088566281,"h":0.0889573911,"l":0.088035665,"c":0.0886453104,"v":422519.593796148,"t":1719853200}
+{"o":0.0886453104,"h":0.0891092315,"l":0.0881593613,"c":0.0884583637,"v":457905.127726763,"t":1719856800}
+{"o":0.0884583637,"h":0.0885393423,"l":0.0877812757,"c":0.0882394159,"v":391986.091222704,"t":1719860400}
+{"o":0.0882394159,"h":0.0886694141,"l":0.0881300515,"c":0.0883508762,"v":429861.3600527508,"t":1719864000}
+{"o":0.0883508762,"h":0.0887816554,"l":0.0881189936,"c":0.0883626458,"v":354000.6609436262,"t":1719867600}
+{"o":0.0883626458,"h":0.0884655624,"l":0.0873895978,"c":0.0878928717,"v":424422.091588226,"t":1719871200}
+{"o":0.0878928717,"h":0.0880899473,"l":0.0874671007,"c":0.0878108546,"v":296975.8875372731,"t":1719874800}
+{"o":0.0878108546,"h":0.0883966682,"l":0.0875012821,"c":0.0882067781,"v":378997.772715831,"t":1719878400}
+{"o":0.0882067781,"h":0.0885225307,"l":0.087991054,"c":0.0884013545,"v":323567.0457834785,"t":1719882000}
+{"o":0.0884013545,"h":0.0892486942,"l":0.0883650558,"c":0.0892136498,"v":329367.6977945304,"t":1719885600}
+{"o":0.0892136498,"h":0.0898315372,"l":0.0888732639,"c":0.0893058382,"v":358272.2388746009,"t":1719889200}
+{"o":0.0893058382,"h":0.08973311,"l":0.0891089372,"c":0.0891493562,"v":359453.3625188788,"t":1719892800}
+{"o":0.0891493562,"h":0.0893870478,"l":0.0890517476,"c":0.0892333437,"v":265534.0385654679,"t":1719896400}
+{"o":0.0892333437,"h":0.0893004572,"l":0.0883304164,"c":0.0884621175,"v":302219.1010639521,"t":1719900000}
+{"o":0.0884621175,"h":0.0884757856,"l":0.0879850559,"c":0.0882553728,"v":285881.6187290272,"t":1719903600}
+{"o":0.0882553728,"h":0.0888050553,"l":0.0879159846,"c":0.0885715278,"v":291801.8463946781,"t":1719907200}
+{"o":0.0885715278,"h":0.0888717287,"l":0.0884064788,"c":0.0887759328,"v":280388.5950274121,"t":1719910800}
+{"o":0.0887759328,"h":0.089098022,"l":0.0883802112,"c":0.0890728516,"v":325140.1508549242,"t":1719914400}
+{"o":0.0890728516,"h":0.089852422,"l":0.0888629104,"c":0.0895451528,"v":353506.9522232205,"t":1719918000}
+{"o":0.0895451528,"h":0.0906897293,"l":0.0891379632,"c":0.0901236427,"v":380865.9749163647,"t":1719921600}
+{"o":0.0901236427,"h":0.0908386603,"l":0.0889305374,"c":0.089121337,"v":505356.3095953551,"t":1719925200}
+{"o":0.089121337,"h":0.0893306311,"l":0.0881311654,"c":0.0887274266,"v":521981.68838831,"t":1719928800}
+{"o":0.0887274266,"h":0.0895090894,"l":0.0883846147,"c":0.089149857,"v":363797.9700532726,"t":1719932400}
+{"o":0.089149857,"h":0.089526814,"l":0.0887047986,"c":0.0894618184,"v":415275.0716169775,"t":1719936000}
+{"o":0.0894618184,"h":0.0900727498,"l":0.0888015075,"c":0.0900391031,"v":377192.7208800667,"t":1719939600}
+{"o":0.0900391031,"h":0.0922184088,"l":0.0900385644,"c":0.0918767719,"v":581817.168605841,"t":1719943200}
+{"o":0.0918767719,"h":0.0922338621,"l":0.0913848522,"c":0.0917224964,"v":417606.7925655396,"t":1719946800}
+{"o":0.0917224964,"h":0.0921416335,"l":0.0914729651,"c":0.0919567779,"v":381720.7496608014,"t":1719950400}
+{"o":0.0919567779,"h":0.0924735201,"l":0.0918294534,"c":0.0922995138,"v":379008.3016905046,"t":1719954000}
+{"o":0.0922995138,"h":0.0929503431,"l":0.0922995138,"c":0.0928774715,"v":426719.6956516217,"t":1719957600}
+{"o":0.0928774715,"h":0.0931162754,"l":0.0923028432,"c":0.0924707811,"v":333395.4830547936,"t":1719961200}
+{"o":0.0924707811,"h":0.0927759452,"l":0.0921074067,"c":0.0921771813,"v":348149.0464593339,"t":1719964800}
+{"o":0.0921771813,"h":0.0924549066,"l":0.0911836274,"c":0.0914244208,"v":392233.4102589199,"t":1719968400}
+{"o":0.0914244208,"h":0.0917530765,"l":0.0910399601,"c":0.0913812568,"v":379555.4698628216,"t":1719972000}
+{"o":0.0913812568,"h":0.0913823728,"l":0.0896993632,"c":0.0904110146,"v":470600.438864796,"t":1719975600}
+{"o":0.0904110146,"h":0.0904258609,"l":0.0887381815,"c":0.0889965269,"v":433773.9189183369,"t":1719979200}
+{"o":0.0889965269,"h":0.089755481,"l":0.0889046632,"c":0.0897159715,"v":355010.1147950381,"t":1719982800}
+{"o":0.0897159715,"h":0.0898984262,"l":0.0893026606,"c":0.0893787452,"v":324010.4082217272,"t":1719986400}
+{"o":0.0893787452,"h":0.0896690607,"l":0.0879388663,"c":0.088165605,"v":394168.6743788839,"t":1719990000}
+{"o":0.088165605,"h":0.0885948907,"l":0.0872207506,"c":0.0883100707,"v":386765.8445577747,"t":1719993600}
+{"o":0.0883100707,"h":0.0894383607,"l":0.0881726495,"c":0.0889764187,"v":347306.0921983253,"t":1719997200}
+{"o":0.0889764187,"h":0.0896687847,"l":0.0863974172,"c":0.088247819,"v":745778.1137089829,"t":1720000800}
+{"o":0.088247819,"h":0.0883791461,"l":0.0874032783,"c":0.0881755462,"v":531377.5968049475,"t":1720004400}
+{"o":0.0881755462,"h":0.0881755462,"l":0.0862497111,"c":0.0866752059,"v":574868.0654576035,"t":1720008000}
+{"o":0.0866752059,"h":0.0882864902,"l":0.0863646657,"c":0.0882213517,"v":605205.8278879094,"t":1720011600}
+{"o":0.0882213517,"h":0.0883454613,"l":0.0867364758,"c":0.0867849042,"v":523425.7642651403,"t":1720015200}
+{"o":0.0867849042,"h":0.0879221786,"l":0.0863359512,"c":0.0872319571,"v":543540.3510117116,"t":1720018800}
+{"o":0.0872319571,"h":0.0881052972,"l":0.0868555599,"c":0.0877351654,"v":531344.8877679564,"t":1720022400}
+{"o":0.0877351654,"h":0.0879245287,"l":0.0870037893,"c":0.0874344621,"v":423864.2898625972,"t":1720026000}
+{"o":0.0874344621,"h":0.0877520429,"l":0.0869770217,"c":0.0872813213,"v":507949.1727475985,"t":1720029600}
+{"o":0.0872813213,"h":0.0873164717,"l":0.0857768925,"c":0.086441441,"v":674259.463797737,"t":1720033200}
+{"o":0.086441441,"h":0.0871128213,"l":0.0860860537,"c":0.0861842815,"v":449854.5630484985,"t":1720036800}
+{"o":0.0861842815,"h":0.0874766045,"l":0.0857340778,"c":0.0872531526,"v":473242.4496856453,"t":1720040400}
+{"o":0.0872531526,"h":0.0873798452,"l":0.086563631,"c":0.0870405889,"v":384714.3465735487,"t":1720044000}
+{"o":0.0870405889,"h":0.0870510853,"l":0.0864168954,"c":0.086686378,"v":366379.03216235,"t":1720047600}
+{"o":0.086686378,"h":0.087905964,"l":0.086670506,"c":0.087065411,"v":398622.9926202913,"t":1720051200}
+{"o":0.087065411,"h":0.0871691834,"l":0.0819305939,"c":0.0826296391,"v":911354.5572387972,"t":1720054800}
+{"o":0.0826296391,"h":0.0847767798,"l":0.0818411848,"c":0.0844064689,"v":590325.7651318145,"t":1720058400}
+{"o":0.0844064689,"h":0.0850399775,"l":0.0839871496,"c":0.0849424197,"v":385623.4620555942,"t":1720062000}
+{"o":0.0849424197,"h":0.0850905115,"l":0.084388676,"c":0.0846392141,"v":320182.5476418,"t":1720065600}
+{"o":0.0846392141,"h":0.0856524673,"l":0.0842009082,"c":0.085181843,"v":323281.6738264275,"t":1720069200}
+{"o":0.085181843,"h":0.0852044668,"l":0.0838332693,"c":0.0843104463,"v":494629.9495688727,"t":1720072800}
+{"o":0.0843104463,"h":0.0847024286,"l":0.0838839049,"c":0.0841324971,"v":501282.901825516,"t":1720076400}
+{"o":0.0841324971,"h":0.0849389493,"l":0.0831610598,"c":0.0847652783,"v":573967.9634972234,"t":1720080000}
+{"o":0.0847652783,"h":0.0850580482,"l":0.0836895286,"c":0.0840989603,"v":552642.8083223833,"t":1720083600}
+{"o":0.0840989603,"h":0.0846544393,"l":0.0828572855,"c":0.0845641467,"v":612034.7894975728,"t":1720087200}
+{"o":0.0845641467,"h":0.0847384188,"l":0.0834083541,"c":0.0835862608,"v":432090.9658292082,"t":1720090800}
+{"o":0.0835862608,"h":0.0846568885,"l":0.0832664571,"c":0.0838173145,"v":505174.9807639095,"t":1720094400}
+{"o":0.0838173145,"h":0.0840879516,"l":0.0817064014,"c":0.0838722611,"v":807402.5763075373,"t":1720098000}
+{"o":0.0838722611,"h":0.0851813657,"l":0.0833257825,"c":0.0845952666,"v":568491.6172112636,"t":1720101600}
+{"o":0.0845952666,"h":0.0855889784,"l":0.0841564989,"c":0.0852464442,"v":512038.7461202969,"t":1720105200}
+{"o":0.0852464442,"h":0.085275463,"l":0.0843597761,"c":0.0851757356,"v":463616.5596921422,"t":1720108800}
+{"o":0.0851757356,"h":0.0853912377,"l":0.084832927,"c":0.0851767249,"v":414266.1775774296,"t":1720112400}
+{"o":0.0851767249,"h":0.0851885806,"l":0.0842073741,"c":0.0844283957,"v":522155.5287312164,"t":1720116000}
+{"o":0.0844283957,"h":0.0856326085,"l":0.084366248,"c":0.0844008314,"v":531756.2959259801,"t":1720119600}
+{"o":0.0844008314,"h":0.0875808531,"l":0.0839954136,"c":0.0875586387,"v":421420.0892092537,"t":1720123200}
+{"o":0.0875586387,"h":0.0888651485,"l":0.0871218447,"c":0.0884073761,"v":415012.4048317102,"t":1720126800}
+{"o":0.0884073761,"h":0.0886555295,"l":0.0867139147,"c":0.0867540415,"v":533189.272856831,"t":1720130400}
+{"o":0.0867540415,"h":0.0881524811,"l":0.0833754662,"c":0.0850455757,"v":710010.1998925213,"t":1720134000}
+{"o":0.0850455757,"h":0.0864681712,"l":0.0825568049,"c":0.0856059422,"v":957584.8472615435,"t":1720137600}
+{"o":0.0856059422,"h":0.0859386476,"l":0.083627502,"c":0.085696425,"v":562516.5742446482,"t":1720141200}
+{"o":0.085696425,"h":0.0857180214,"l":0.0812867087,"c":0.0827123092,"v":690802.9049176318,"t":1720144800}
+{"o":0.0827123092,"h":0.0835503456,"l":0.080817207,"c":0.0830280694,"v":1040722.5816321212,"t":1720148400}
+{"o":0.0830280694,"h":0.08512166,"l":0.081420965,"c":0.0842220529,"v":796729.7122081466,"t":1720152000}
+{"o":0.0842220529,"h":0.0857216249,"l":0.0841238408,"c":0.0854524608,"v":482302.4567835736,"t":1720155600}
+{"o":0.0854524608,"h":0.0854684142,"l":0.0835964876,"c":0.0839800123,"v":444240.1274185434,"t":1720159200}
+{"o":0.0839800123,"h":0.0852742728,"l":0.0834141713,"c":0.0851056191,"v":480863.3343849115,"t":1720162800}
+{"o":0.0851056191,"h":0.0855580025,"l":0.0822954668,"c":0.0826943677,"v":435229.8058081821,"t":1720166400}
+{"o":0.0826943677,"h":0.0851804475,"l":0.0822171278,"c":0.0849481536,"v":474554.3746619434,"t":1720170000}
+{"o":0.0849481536,"h":0.0872814188,"l":0.0841620658,"c":0.0860348676,"v":538655.0911165734,"t":1720173600}
+{"o":0.0860348676,"h":0.0875466394,"l":0.085055357,"c":0.0861785284,"v":516325.6572265381,"t":1720177200}
+{"o":0.0861785284,"h":0.0879350842,"l":0.085267172,"c":0.0853661798,"v":671616.0321222281,"t":1720180800}
+{"o":0.0853661798,"h":0.0884327239,"l":0.0850981361,"c":0.0882709283,"v":644175.8970774054,"t":1720184400}
+{"o":0.0882709283,"h":0.0885588334,"l":0.0856569597,"c":0.0868096453,"v":627980.5575979665,"t":1720188000}
+{"o":0.0868096453,"h":0.0882815416,"l":0.0862067857,"c":0.0880060989,"v":785021.1133133317,"t":1720191600}
+{"o":0.0880060989,"h":0.0889465861,"l":0.0870379998,"c":0.0878193053,"v":796391.6506689243,"t":1720195200}
+{"o":0.0878193053,"h":0.0883935717,"l":0.0872046937,"c":0.0880299648,"v":578673.147191552,"t":1720198800}
+{"o":0.0880299648,"h":0.0887022078,"l":0.0874830126,"c":0.0885540087,"v":612166.731288582,"t":1720202400}
+{"o":0.0885540087,"h":0.0886658942,"l":0.0877337313,"c":0.0880810184,"v":465465.7425345539,"t":1720206000}
+{"o":0.0880810184,"h":0.0884270892,"l":0.0875722702,"c":0.0882829027,"v":379920.6241171297,"t":1720209600}
+{"o":0.0882829027,"h":0.0885948356,"l":0.0877464694,"c":0.0879178522,"v":395985.8762017559,"t":1720213200}
+{"o":0.0879178522,"h":0.0883183345,"l":0.0874534316,"c":0.0875922232,"v":413716.2748283896,"t":1720216800}
+{"o":0.0875922232,"h":0.0880656813,"l":0.0873291251,"c":0.0874374041,"v":415087.415124178,"t":1720220400}
+{"o":0.0874374041,"h":0.0897641758,"l":0.086892623,"c":0.0878771448,"v":579113.3444109557,"t":1720224000}
+{"o":0.0878771448,"h":0.0880521043,"l":0.0867736364,"c":0.0868701833,"v":410339.2374010619,"t":1720227600}
+{"o":0.0868701833,"h":0.0872119952,"l":0.086142697,"c":0.0869432591,"v":395595.7704125076,"t":1720231200}
+{"o":0.0869432591,"h":0.0877765754,"l":0.0868812786,"c":0.0874723457,"v":373894.4744577937,"t":1720234800}
+{"o":0.0874723457,"h":0.0877810126,"l":0.0869169345,"c":0.0869525902,"v":358668.4851288762,"t":1720238400}
+{"o":0.0869525902,"h":0.0878079355,"l":0.0869314613,"c":0.0875016203,"v":324160.5591193175,"t":1720242000}
+{"o":0.0875016203,"h":0.0890206614,"l":0.0874424111,"c":0.0884517647,"v":342899.0087891023,"t":1720245600}
+{"o":0.0884517647,"h":0.0895505872,"l":0.0880372334,"c":0.0889446929,"v":446444.1009294536,"t":1720249200}
+{"o":0.0889446929,"h":0.0896375343,"l":0.0885991381,"c":0.0890169812,"v":358725.1117361209,"t":1720252800}
+{"o":0.0890169812,"h":0.0908719534,"l":0.0881149901,"c":0.0901389077,"v":421278.0026690328,"t":1720256400}
+{"o":0.0901389077,"h":0.0905994167,"l":0.0898253571,"c":0.0900317494,"v":410798.6274721554,"t":1720260000}
+{"o":0.0900317494,"h":0.0900987286,"l":0.0892650294,"c":0.0894025993,"v":350307.412450643,"t":1720263600}
+{"o":0.0894025993,"h":0.0896804035,"l":0.0888034942,"c":0.0894160275,"v":410534.8503348998,"t":1720267200}
+{"o":0.0894160275,"h":0.0904366785,"l":0.0890658593,"c":0.0898005401,"v":485127.3238838759,"t":1720270800}
+{"o":0.0898005401,"h":0.090344954,"l":0.0890913444,"c":0.0900886016,"v":519563.1567622553,"t":1720274400}
+{"o":0.0900886016,"h":0.0915915456,"l":0.0894893622,"c":0.0911333796,"v":594053.563571525,"t":1720278000}
+{"o":0.0911333796,"h":0.0922162229,"l":0.0904723724,"c":0.0915057241,"v":579379.4004278713,"t":1720281600}
+{"o":0.0915057241,"h":0.0918847233,"l":0.0907918199,"c":0.0911618933,"v":509760.6427510891,"t":1720285200}
+{"o":0.0911618933,"h":0.0913142374,"l":0.0907469284,"c":0.091167786,"v":442912.5621875931,"t":1720288800}
+{"o":0.091167786,"h":0.0915902631,"l":0.0909299984,"c":0.0914060092,"v":369072.9621721618,"t":1720292400}
+{"o":0.0914060092,"h":0.0920108148,"l":0.0910030238,"c":0.0912162198,"v":406285.5631922735,"t":1720296000}
+{"o":0.0912162198,"h":0.092348875,"l":0.0908608349,"c":0.0912247262,"v":457760.1256534689,"t":1720299600}
+{"o":0.0912247262,"h":0.0918759568,"l":0.0911977669,"c":0.0917829141,"v":449575.7026876512,"t":1720303200}
+{"o":0.0917829141,"h":0.0918950236,"l":0.0910557486,"c":0.0912293777,"v":359728.6974145039,"t":1720306800}
+{"o":0.0912293777,"h":0.0925368227,"l":0.0899965429,"c":0.0911765679,"v":382506.2548818088,"t":1720310400}
+{"o":0.0911765679,"h":0.0918491236,"l":0.090509859,"c":0.0912670173,"v":461224.8543372881,"t":1720314000}
+{"o":0.0912670173,"h":0.0924472132,"l":0.0912409894,"c":0.0921409426,"v":347504.0991042362,"t":1720317600}
+{"o":0.0921409426,"h":0.0921925955,"l":0.0910470423,"c":0.0918587565,"v":298590.8270201233,"t":1720321200}
+{"o":0.0918587565,"h":0.0918626167,"l":0.0900132843,"c":0.0901162234,"v":326284.9603330623,"t":1720324800}
+{"o":0.0901162234,"h":0.0907510831,"l":0.0895443396,"c":0.0905498901,"v":341075.614035044,"t":1720328400}
+{"o":0.0905498901,"h":0.0911484452,"l":0.0902654145,"c":0.0903487672,"v":356715.5333780599,"t":1720332000}
+{"o":0.0903487672,"h":0.0908260226,"l":0.0891696381,"c":0.0899245101,"v":345617.2256957644,"t":1720335600}
+{"o":0.0899245101,"h":0.0903086479,"l":0.0896798683,"c":0.0901568996,"v":312079.3675601568,"t":1720339200}
+{"o":0.0901568996,"h":0.090747068,"l":0.0899492476,"c":0.0904519279,"v":331883.3881618219,"t":1720342800}
+{"o":0.0904519279,"h":0.0909228738,"l":0.0899879038,"c":0.0902672612,"v":360811.9124219614,"t":1720346400}
+{"o":0.0902672612,"h":0.0905763543,"l":0.0899665928,"c":0.0904377187,"v":418191.6244116918,"t":1720350000}
+{"o":0.0904377187,"h":0.0909921324,"l":0.0896566537,"c":0.0902831405,"v":388291.9671680512,"t":1720353600}
+{"o":0.0902831405,"h":0.0913302503,"l":0.0882019068,"c":0.0894129846,"v":515776.5437616388,"t":1720357200}
+{"o":0.0894129846,"h":0.0897480898,"l":0.0886052343,"c":0.0895388929,"v":534130.6551056954,"t":1720360800}
+{"o":0.0895388929,"h":0.0902448096,"l":0.0888985252,"c":0.0895922944,"v":475926.1817509703,"t":1720364400}
+{"o":0.0895922944,"h":0.0906414127,"l":0.0894140562,"c":0.0903754397,"v":435523.5580831851,"t":1720368000}
+{"o":0.0903754397,"h":0.0907745287,"l":0.089677824,"c":0.090644228,"v":420614.3771912426,"t":1720371600}
+{"o":0.090644228,"h":0.0912284223,"l":0.0901037851,"c":0.0901536333,"v":385852.7642268648,"t":1720375200}
+{"o":0.0901536333,"h":0.0904528333,"l":0.0896247031,"c":0.0897750875,"v":387539.7323783992,"t":1720378800}
+{"o":0.0897750875,"h":0.0901054508,"l":0.0891988166,"c":0.0894249645,"v":419226.2272878431,"t":1720382400}
+{"o":0.0894249645,"h":0.0894857212,"l":0.0869722709,"c":0.0877518817,"v":585211.0202853159,"t":1720386000}
+{"o":0.0877518817,"h":0.0883082135,"l":0.0865786151,"c":0.0869354738,"v":446431.4396798261,"t":1720389600}
+{"o":0.0869354738,"h":0.0873709287,"l":0.0852872125,"c":0.0860198427,"v":676291.2808796497,"t":1720393200}
+{"o":0.0860198427,"h":0.0871872084,"l":0.084152857,"c":0.0846428222,"v":647867.0323615358,"t":1720396800}
+{"o":0.0846428222,"h":0.0851198783,"l":0.0820390635,"c":0.0850104042,"v":817420.7844663307,"t":1720400400}
+{"o":0.0850104042,"h":0.0866860037,"l":0.0842868304,"c":0.0858690087,"v":621088.0729438713,"t":1720404000}
+{"o":0.0858690087,"h":0.0865908214,"l":0.0853136362,"c":0.0857253282,"v":394218.3430524495,"t":1720407600}
+{"o":0.0857253282,"h":0.0875171699,"l":0.0851830216,"c":0.087246376,"v":423557.4511331461,"t":1720411200}
+{"o":0.087246376,"h":0.0878294942,"l":0.0864908969,"c":0.087097271,"v":401463.6853669541,"t":1720414800}
+{"o":0.087097271,"h":0.0876904347,"l":0.0865788909,"c":0.0869369673,"v":398131.1415566601,"t":1720418400}
+{"o":0.0869369673,"h":0.0871565803,"l":0.0862819043,"c":0.0869700909,"v":402007.8592896141,"t":1720422000}
+{"o":0.0869700909,"h":0.0921694201,"l":0.0856970985,"c":0.0909655284,"v":824873.7987334527,"t":1720425600}
+{"o":0.0909655284,"h":0.0917442948,"l":0.0890962224,"c":0.0895181416,"v":706988.9583203971,"t":1720429200}
+{"o":0.0895181416,"h":0.0903481023,"l":0.0883919211,"c":0.0887449638,"v":502339.3796130496,"t":1720432800}
+{"o":0.0887449638,"h":0.0908891335,"l":0.0886913527,"c":0.090119658,"v":498641.2902834364,"t":1720436400}
+{"o":0.090119658,"h":0.0910079361,"l":0.0893412964,"c":0.0900712675,"v":480572.5239941087,"t":1720440000}
+{"o":0.0900712675,"h":0.0906627512,"l":0.0895414816,"c":0.090184952,"v":622486.2741010414,"t":1720443600}
+{"o":0.090184952,"h":0.0923639012,"l":0.0857237905,"c":0.0893816037,"v":991997.8577784733,"t":1720447200}
+{"o":0.0893816037,"h":0.0906156722,"l":0.0883334962,"c":0.0887628692,"v":738949.3877322805,"t":1720450800}
+{"o":0.0887628692,"h":0.0895721214,"l":0.0871108453,"c":0.0882602903,"v":747343.5709710331,"t":1720454400}
+{"o":0.0882602903,"h":0.0890577065,"l":0.0877445917,"c":0.0885408396,"v":709521.8340492779,"t":1720458000}
+{"o":0.0885408396,"h":0.0892897675,"l":0.0881493946,"c":0.0890932549,"v":533880.9908435933,"t":1720461600}
+{"o":0.0890932549,"h":0.089531536,"l":0.0886724736,"c":0.089407382,"v":436221.4556645715,"t":1720465200}
+{"o":0.089407382,"h":0.0907324925,"l":0.088798299,"c":0.0896075611,"v":532153.4309421378,"t":1720468800}
+{"o":0.0896075611,"h":0.0911905616,"l":0.0894723368,"c":0.090547881,"v":596850.5561715915,"t":1720472400}
+{"o":0.090547881,"h":0.0911787592,"l":0.0902451688,"c":0.0906864411,"v":449747.0395298139,"t":1720476000}
+{"o":0.0906864411,"h":0.0908237708,"l":0.0895025724,"c":0.0904224952,"v":547241.5604348236,"t":1720479600}
+{"o":0.0904224952,"h":0.0904224952,"l":0.0889150836,"c":0.0893205528,"v":785473.7281446257,"t":1720483200}
+{"o":0.0893205528,"h":0.0912350598,"l":0.08433834,"c":0.084490255,"v":612206.0245988207,"t":1720486800}
+{"o":0.084490255,"h":0.0861624571,"l":0.0840348723,"c":0.0860781508,"v":445698.1555007183,"t":1720490400}
+{"o":0.0860781508,"h":0.0866374432,"l":0.0850538951,"c":0.0862191912,"v":497467.4654108101,"t":1720494000}
+{"o":0.0862191912,"h":0.0869738586,"l":0.086010193,"c":0.0864423621,"v":460415.3720568548,"t":1720497600}
+{"o":0.0864423621,"h":0.086939674,"l":0.0856129679,"c":0.086252803,"v":454709.0468169341,"t":1720501200}
+{"o":0.086252803,"h":0.0873771746,"l":0.085849093,"c":0.086971141,"v":492704.8244554839,"t":1720504800}
+{"o":0.086971141,"h":0.0873580937,"l":0.0864384495,"c":0.0865933587,"v":425737.6000128931,"t":1720508400}
+{"o":0.0865933587,"h":0.0878626798,"l":0.0862114678,"c":0.0868594721,"v":444273.6198395443,"t":1720512000}
+{"o":0.0868594721,"h":0.0872941031,"l":0.0863488683,"c":0.0864045598,"v":367393.1998626846,"t":1720515600}
+{"o":0.0864045598,"h":0.0866280456,"l":0.0858236405,"c":0.0861851539,"v":370325.7441854259,"t":1720519200}
+{"o":0.0861851539,"h":0.0866026351,"l":0.0855004947,"c":0.0865108386,"v":404425.3610221427,"t":1720522800}
+{"o":0.0865108386,"h":0.0867251863,"l":0.0858380538,"c":0.0859386138,"v":334338.2342936791,"t":1720526400}
+{"o":0.0859386138,"h":0.0862428782,"l":0.0851361217,"c":0.0857098445,"v":557995.481824737,"t":1720530000}
+{"o":0.0857098445,"h":0.0871044598,"l":0.0847825781,"c":0.0848071125,"v":679936.7378977146,"t":1720533600}
+{"o":0.0848071125,"h":0.0857154959,"l":0.0845118858,"c":0.0856526339,"v":533254.1306221337,"t":1720537200}
+{"o":0.0856526339,"h":0.0869257562,"l":0.0853869398,"c":0.0869257562,"v":530757.983969096,"t":1720540800}
+{"o":0.0869257562,"h":0.0871764252,"l":0.0859159939,"c":0.086194618,"v":481164.1867945208,"t":1720544400}
+{"o":0.086194618,"h":0.0873300854,"l":0.0859382443,"c":0.0869127152,"v":567974.3287946231,"t":1720548000}
+{"o":0.0869127152,"h":0.0869608026,"l":0.0863344944,"c":0.0865979713,"v":542218.5674688392,"t":1720551600}
+{"o":0.0865979713,"h":0.0874757797,"l":0.0865119979,"c":0.0869240785,"v":476530.965465136,"t":1720555200}
+{"o":0.0869240785,"h":0.0873664637,"l":0.0864596528,"c":0.0865524336,"v":381465.2329936979,"t":1720558800}
+{"o":0.0865524336,"h":0.0868246166,"l":0.0858812721,"c":0.0861349249,"v":470411.85995593,"t":1720562400}
+{"o":0.0861349249,"h":0.0865355213,"l":0.0859275148,"c":0.0861669541,"v":472602.0507699773,"t":1720566000}
+{"o":0.0861669541,"h":0.086203617,"l":0.0847092852,"c":0.0847844457,"v":462356.8191102295,"t":1720569600}
+{"o":0.0847844457,"h":0.0857497325,"l":0.0844608183,"c":0.0854489219,"v":419685.6430075396,"t":1720573200}
+{"o":0.0854489219,"h":0.0860161743,"l":0.0849913554,"c":0.0859246331,"v":373723.4798625031,"t":1720576800}
+{"o":0.0859246331,"h":0.0864383786,"l":0.0856012107,"c":0.0863742373,"v":341962.2014566052,"t":1720580400}
+{"o":0.0863742373,"h":0.0887590412,"l":0.0863719875,"c":0.0885203333,"v":544832.5979582431,"t":1720584000}
+{"o":0.0885203333,"h":0.0890544601,"l":0.0876402304,"c":0.0878039598,"v":442582.0085950073,"t":1720587600}
+{"o":0.0878039598,"h":0.0883861477,"l":0.0874601154,"c":0.0883264492,"v":372923.6984087117,"t":1720591200}
+{"o":0.0883264492,"h":0.0883907828,"l":0.0872834242,"c":0.0878541462,"v":355798.8118433886,"t":1720594800}
+{"o":0.0878541462,"h":0.0880709504,"l":0.0873502137,"c":0.0877457167,"v":365962.2799747619,"t":1720598400}
+{"o":0.0877457167,"h":0.0877513881,"l":0.0867681255,"c":0.0871771886,"v":381445.2210711609,"t":1720602000}
+{"o":0.0871771886,"h":0.0877371787,"l":0.0869611924,"c":0.0877103156,"v":375954.5003533348,"t":1720605600}
+{"o":0.0877103156,"h":0.0877512117,"l":0.086730667,"c":0.0870252542,"v":392707.6922739238,"t":1720609200}
+{"o":0.0870252542,"h":0.0872773776,"l":0.0857177183,"c":0.0865409411,"v":567411.42219001,"t":1720612800}
+{"o":0.0865409411,"h":0.0871090856,"l":0.0859985679,"c":0.0864462708,"v":612797.066012159,"t":1720616400}
+{"o":0.0864462708,"h":0.0868237949,"l":0.0854001164,"c":0.0858011662,"v":509692.2127064443,"t":1720620000}
+{"o":0.0858011662,"h":0.0869968336,"l":0.0853088438,"c":0.0866263654,"v":990190.0194930144,"t":1720623600}
+{"o":0.0866263654,"h":0.0875241018,"l":0.0864666491,"c":0.0866613563,"v":440997.2011981402,"t":1720627200}
+{"o":0.0866613563,"h":0.0866978172,"l":0.0861256535,"c":0.0865807395,"v":435190.6511650305,"t":1720630800}
+{"o":0.0865807395,"h":0.086890184,"l":0.0862726992,"c":0.0864646347,"v":473433.9773272444,"t":1720634400}
+{"o":0.0864646347,"h":0.0867920199,"l":0.0861387946,"c":0.086586001,"v":485196.3964347927,"t":1720638000}
+{"o":0.086586001,"h":0.0868781549,"l":0.0862479567,"c":0.0864593734,"v":397301.6905068492,"t":1720641600}
+{"o":0.0864593734,"h":0.0867151559,"l":0.0860718126,"c":0.086668588,"v":362693.7914521456,"t":1720645200}
+{"o":0.086668588,"h":0.0871497648,"l":0.0866130404,"c":0.086897702,"v":332447.2934655145,"t":1720648800}
+{"o":0.086897702,"h":0.0874311564,"l":0.086704013,"c":0.0871663341,"v":352858.4293778132,"t":1720652400}
+{"o":0.0871663341,"h":0.0871663341,"l":0.086155146,"c":0.0869636215,"v":391169.531095761,"t":1720656000}
+{"o":0.0869636215,"h":0.0878108645,"l":0.0863587705,"c":0.0876400504,"v":422195.178548176,"t":1720659600}
+{"o":0.0876400504,"h":0.0878944432,"l":0.0869783043,"c":0.0869783043,"v":407606.4791829268,"t":1720663200}
+{"o":0.0869783043,"h":0.0871089106,"l":0.0854254594,"c":0.0860885434,"v":393164.1191655749,"t":1720666800}
+{"o":0.0860885434,"h":0.0865009015,"l":0.0859432426,"c":0.086276844,"v":318101.339574535,"t":1720670400}
+{"o":0.086276844,"h":0.0867435568,"l":0.0860593209,"c":0.0866364879,"v":325019.9180183523,"t":1720674000}
+{"o":0.0866364879,"h":0.0870126125,"l":0.0864420652,"c":0.0868077414,"v":325150.3566616194,"t":1720677600}
+{"o":0.0868077414,"h":0.0874794707,"l":0.0866049258,"c":0.0871952211,"v":351514.791539403,"t":1720681200}
+{"o":0.0871952211,"h":0.0877365059,"l":0.0871952211,"c":0.0874330939,"v":387202.8200313373,"t":1720684800}
+{"o":0.0874330939,"h":0.0877347097,"l":0.0873495196,"c":0.0875682246,"v":344030.1387993866,"t":1720688400}
+{"o":0.0875682246,"h":0.0919817137,"l":0.0872316434,"c":0.0919258073,"v":409439.959266478,"t":1720692000}
+{"o":0.0919258073,"h":0.092550287,"l":0.0919031448,"c":0.092330309,"v":350337.1897598565,"t":1720695600}
+{"o":0.092330309,"h":0.0937678699,"l":0.0919658908,"c":0.0923922186,"v":635060.9534071966,"t":1720699200}
+{"o":0.0923922186,"h":0.0927916145,"l":0.0911959444,"c":0.0918416341,"v":619479.49509898,"t":1720702800}
+{"o":0.0918416341,"h":0.0922428838,"l":0.0903310434,"c":0.0910650773,"v":597295.5506251164,"t":1720706400}
+{"o":0.0910650773,"h":0.0913212893,"l":0.0888379315,"c":0.0895185168,"v":553304.5346460353,"t":1720710000}
+{"o":0.0895185168,"h":0.0899091133,"l":0.0888300722,"c":0.0894465388,"v":529238.5089145227,"t":1720713600}
+{"o":0.0894465388,"h":0.0900974172,"l":0.0887664958,"c":0.0895795329,"v":536011.4700606554,"t":1720717200}
+{"o":0.0895795329,"h":0.0900200355,"l":0.0893798609,"c":0.0898862269,"v":396003.4037139569,"t":1720720800}
+{"o":0.0898862269,"h":0.0899764544,"l":0.0883564935,"c":0.0885355625,"v":477045.2312580227,"t":1720724400}
+{"o":0.0885355625,"h":0.0892366582,"l":0.0879397534,"c":0.0888023222,"v":536673.9437157301,"t":1720728000}
+{"o":0.0888023222,"h":0.0891328437,"l":0.0880818526,"c":0.0885891673,"v":434790.9870106383,"t":1720731600}
+{"o":0.0885891673,"h":0.089905448,"l":0.0881217419,"c":0.0896646817,"v":395488.7135507265,"t":1720735200}
+{"o":0.0896646817,"h":0.0898122981,"l":0.0889348442,"c":0.0889776595,"v":394716.3377949732,"t":1720738800}
+{"o":0.0889776595,"h":0.0898888016,"l":0.0888011657,"c":0.0890484346,"v":417248.1711638613,"t":1720742400}
+{"o":0.0890484346,"h":0.0894326769,"l":0.0876298482,"c":0.0893444299,"v":522926.1087710114,"t":1720746000}
+{"o":0.0893444299,"h":0.0905851518,"l":0.0890281726,"c":0.0904994782,"v":351480.8502693304,"t":1720749600}
+{"o":0.0904994782,"h":0.0904994782,"l":0.0892296848,"c":0.08950353,"v":403705.7232341668,"t":1720753200}
+{"o":0.08950353,"h":0.0897197578,"l":0.0888033776,"c":0.0892346952,"v":374401.0234814097,"t":1720756800}
+{"o":0.0892346952,"h":0.0893010347,"l":0.0885608958,"c":0.0888940308,"v":321856.5040246532,"t":1720760400}
+{"o":0.0888940308,"h":0.0899618763,"l":0.0887852446,"c":0.0893545903,"v":316270.2583974063,"t":1720764000}
+{"o":0.0893545903,"h":0.0896381853,"l":0.0882274918,"c":0.0888123556,"v":315978.1845642803,"t":1720767600}
+{"o":0.0888123556,"h":0.0890703602,"l":0.0884968876,"c":0.0890379072,"v":327596.2905157259,"t":1720771200}
+{"o":0.0890379072,"h":0.0891124353,"l":0.0880444416,"c":0.0882876668,"v":322207.3411233291,"t":1720774800}
+{"o":0.0882876668,"h":0.0888977981,"l":0.087864593,"c":0.0888621783,"v":331511.694057518,"t":1720778400}
+{"o":0.0888621783,"h":0.0890705667,"l":0.0886243078,"c":0.0889396363,"v":292965.0005815951,"t":1720782000}
+{"o":0.0889396363,"h":0.090099761,"l":0.0888237741,"c":0.0896827165,"v":442141.3095462506,"t":1720785600}
+{"o":0.0896827165,"h":0.0913153514,"l":0.0895856881,"c":0.0909737738,"v":481197.4168581703,"t":1720789200}
+{"o":0.0909737738,"h":0.0912446985,"l":0.0902922334,"c":0.0904056514,"v":470151.2840310354,"t":1720792800}
+{"o":0.0904056514,"h":0.091394239,"l":0.0903614789,"c":0.0910124399,"v":465314.62933915,"t":1720796400}
+{"o":0.0910124399,"h":0.0914247985,"l":0.0903603175,"c":0.0907661295,"v":373717.2056858873,"t":1720800000}
+{"o":0.0907661295,"h":0.0912467339,"l":0.0904303248,"c":0.0911124396,"v":405635.6352824556,"t":1720803600}
+{"o":0.0911124396,"h":0.0921770918,"l":0.0908722418,"c":0.0917485821,"v":557041.3578026282,"t":1720807200}
+{"o":0.0917485821,"h":0.0918951621,"l":0.0907653465,"c":0.0908363383,"v":501125.1766192276,"t":1720810800}
+{"o":0.0908363383,"h":0.0909141398,"l":0.0896232978,"c":0.0905337456,"v":417951.0372513678,"t":1720814400}
+{"o":0.0905337456,"h":0.0906894182,"l":0.0901839264,"c":0.0906345849,"v":367082.1758355548,"t":1720818000}
+{"o":0.0906345849,"h":0.0910162988,"l":0.0904806307,"c":0.0910162988,"v":289633.8642782128,"t":1720821600}
+{"o":0.0910162988,"h":0.0914916309,"l":0.090828018,"c":0.0914297688,"v":298949.1145233408,"t":1720825200}
+{"o":0.0914297688,"h":0.0914789175,"l":0.0909141494,"c":0.0911795683,"v":332414.4468712399,"t":1720828800}
+{"o":0.0911795683,"h":0.0917297812,"l":0.0910573203,"c":0.0911931562,"v":300329.2566137347,"t":1720832400}
+{"o":0.0911931562,"h":0.0912603792,"l":0.0906972934,"c":0.0911897213,"v":242527.0318058105,"t":1720836000}
+{"o":0.0911897213,"h":0.0913636429,"l":0.0909838823,"c":0.0910202108,"v":265637.8598647113,"t":1720839600}
+{"o":0.0910202108,"h":0.0910976066,"l":0.0905438868,"c":0.0906200589,"v":283818.9223297379,"t":1720843200}
+{"o":0.0906200589,"h":0.0912929319,"l":0.0904765219,"c":0.0912929319,"v":294706.668061144,"t":1720846800}
+{"o":0.0912929319,"h":0.0914856331,"l":0.0909832108,"c":0.0911194894,"v":295041.9977639352,"t":1720850400}
+{"o":0.0911194894,"h":0.0914224302,"l":0.0909211078,"c":0.0913747619,"v":273923.7153595199,"t":1720854000}
+{"o":0.0913747619,"h":0.0915552861,"l":0.0908277974,"c":0.090879658,"v":286257.8373889375,"t":1720857600}
+{"o":0.090879658,"h":0.092227773,"l":0.0907868387,"c":0.0921959205,"v":380345.4376556767,"t":1720861200}
+{"o":0.0921959205,"h":0.0923918947,"l":0.0913033871,"c":0.0916706436,"v":385374.2685988417,"t":1720864800}
+{"o":0.0916706436,"h":0.0919205245,"l":0.0913894634,"c":0.0918753855,"v":269786.4598555486,"t":1720868400}
+{"o":0.0918753855,"h":0.092160667,"l":0.0916091314,"c":0.0919494192,"v":299162.3885087532,"t":1720872000}
+{"o":0.0919494192,"h":0.0921092029,"l":0.0915817728,"c":0.0918811473,"v":464531.6303176424,"t":1720875600}
+{"o":0.0918811473,"h":0.091886418,"l":0.0913111657,"c":0.0917729999,"v":325851.882195506,"t":1720879200}
+{"o":0.0917729999,"h":0.0921395099,"l":0.0914914186,"c":0.0920666502,"v":323846.5193242672,"t":1720882800}
+{"o":0.0920666502,"h":0.0923463867,"l":0.091342445,"c":0.0915669441,"v":432032.8840018091,"t":1720886400}
+{"o":0.0915669441,"h":0.0917131657,"l":0.0913595044,"c":0.0915890144,"v":446292.7465814211,"t":1720890000}
+{"o":0.0915890144,"h":0.0917414443,"l":0.0912816458,"c":0.0914014114,"v":308103.0410603503,"t":1720893600}
+{"o":0.0914014114,"h":0.0917857111,"l":0.0913810378,"c":0.0916894349,"v":362875.2773827398,"t":1720897200}
+{"o":0.0916894349,"h":0.0919315586,"l":0.0915952196,"c":0.0916693367,"v":404515.7710825208,"t":1720900800}
+{"o":0.0916693367,"h":0.0919559475,"l":0.0914213714,"c":0.091955402,"v":362562.204919482,"t":1720904400}
+{"o":0.091955402,"h":0.0932530243,"l":0.0912287424,"c":0.0932042547,"v":572550.981166507,"t":1720908000}
+{"o":0.0932042547,"h":0.0942333498,"l":0.092797014,"c":0.0930703186,"v":715800.3092422398,"t":1720911600}
+{"o":0.0930703186,"h":0.095197095,"l":0.0930344987,"c":0.0950466338,"v":522328.0621005843,"t":1720915200}
+{"o":0.0950466338,"h":0.095219399,"l":0.0942181049,"c":0.0950527875,"v":527905.2273014511,"t":1720918800}
+{"o":0.0950527875,"h":0.0952333715,"l":0.0938909649,"c":0.0942208455,"v":430858.160191827,"t":1720922400}
+{"o":0.0942208455,"h":0.0948262466,"l":0.0941827928,"c":0.0944171388,"v":339775.6728077119,"t":1720926000}
+{"o":0.0944171388,"h":0.0957819533,"l":0.0943480829,"c":0.0950918236,"v":411323.2664318603,"t":1720929600}
+{"o":0.0950918236,"h":0.0957311976,"l":0.0945792431,"c":0.0954738007,"v":495864.0831183546,"t":1720933200}
+{"o":0.0954738007,"h":0.0957136671,"l":0.0946911124,"c":0.0947702393,"v":370328.4841020869,"t":1720936800}
+{"o":0.0947702393,"h":0.0952264987,"l":0.0946458341,"c":0.094947537,"v":329082.6713437625,"t":1720940400}
+{"o":0.094947537,"h":0.0954900883,"l":0.094947537,"c":0.095355069,"v":360828.8563256355,"t":1720944000}
+{"o":0.095355069,"h":0.0963624051,"l":0.0951312668,"c":0.0961335868,"v":461242.1344625698,"t":1720947600}
+{"o":0.0961335868,"h":0.0962553689,"l":0.0951110276,"c":0.0951659367,"v":384872.8424852718,"t":1720951200}
+{"o":0.0951659367,"h":0.0955256784,"l":0.0949411415,"c":0.0950247931,"v":428458.6770938764,"t":1720954800}
+{"o":0.0950247931,"h":0.0951086173,"l":0.094249862,"c":0.0944075795,"v":379244.3762534572,"t":1720958400}
+{"o":0.0944075795,"h":0.0949661216,"l":0.0943797764,"c":0.0947207846,"v":459894.0211440224,"t":1720962000}
+{"o":0.0947207846,"h":0.0951713092,"l":0.0940890196,"c":0.0950753591,"v":465815.6961830557,"t":1720965600}
+{"o":0.0950753591,"h":0.0957920521,"l":0.0948586969,"c":0.0956761297,"v":549241.5869580362,"t":1720969200}
+{"o":0.0956761297,"h":0.0957146372,"l":0.0951513454,"c":0.0954062833,"v":438280.4650724581,"t":1720972800}
+{"o":0.0954062833,"h":0.0954990543,"l":0.0948949621,"c":0.095172266,"v":432556.0489303783,"t":1720976400}
+{"o":0.095172266,"h":0.0952448144,"l":0.094960263,"c":0.0951508761,"v":418842.5055538478,"t":1720980000}
+{"o":0.0951508761,"h":0.0952928181,"l":0.0948628246,"c":0.0952645086,"v":324775.1506985594,"t":1720983600}
+{"o":0.0952645086,"h":0.0959656921,"l":0.0951552676,"c":0.0955044961,"v":336363.6731644846,"t":1720987200}
+{"o":0.0955044961,"h":0.0972279591,"l":0.095405718,"c":0.0971618822,"v":441389.8778969836,"t":1720990800}
+{"o":0.0971618822,"h":0.0972668621,"l":0.0961641263,"c":0.0965554622,"v":462640.5336586063,"t":1720994400}
+{"o":0.0965554622,"h":0.0974406557,"l":0.0964420816,"c":0.0968460177,"v":392919.3988252489,"t":1720998000}
+{"o":0.0968460177,"h":0.0989086541,"l":0.0964257479,"c":0.098592566,"v":465310.1628106236,"t":1721001600}
+{"o":0.098592566,"h":0.0993231099,"l":0.0982522174,"c":0.0989305021,"v":434481.4851178108,"t":1721005200}
+{"o":0.0989305021,"h":0.0997467022,"l":0.0987136526,"c":0.0996351328,"v":408511.5220850468,"t":1721008800}
+{"o":0.0996351328,"h":0.0997350576,"l":0.0989189235,"c":0.099340276,"v":370775.0310991541,"t":1721012400}
+{"o":0.099340276,"h":0.0997258967,"l":0.0988323986,"c":0.0996554665,"v":376714.109688707,"t":1721016000}
+{"o":0.0996554665,"h":0.0998346631,"l":0.099352065,"c":0.0996826241,"v":376021.7480286981,"t":1721019600}
+{"o":0.0996826241,"h":0.1008742968,"l":0.0995103768,"c":0.1004139446,"v":411817.8562263376,"t":1721023200}
+{"o":0.1004139446,"h":0.101083073,"l":0.1003645517,"c":0.1005278358,"v":453053.6004221408,"t":1721026800}
+{"o":0.1005278358,"h":0.1010604644,"l":0.1000684516,"c":0.1002155622,"v":444879.5811994719,"t":1721030400}
+{"o":0.1002155622,"h":0.1002963207,"l":0.0996789658,"c":0.0998486623,"v":428029.5914127058,"t":1721034000}
+{"o":0.0998486623,"h":0.1000699071,"l":0.0984258922,"c":0.0984812716,"v":367758.8712913395,"t":1721037600}
+{"o":0.0984812716,"h":0.0989210977,"l":0.0982556547,"c":0.0986519067,"v":362046.676669135,"t":1721041200}
+{"o":0.0644971272,"h":0.0653559635,"l":0.0643136203,"c":0.0644971272,"v":312494.312934056,"t":1713844800}
+{"o":0.0644971272,"h":0.0651176956,"l":0.0643942275,"c":0.0648730569,"v":303817.8751868127,"t":1713848400}
+{"o":0.0648730569,"h":0.0650637424,"l":0.0641316867,"c":0.0643453547,"v":296381.3269971265,"t":1713852000}
+{"o":0.0643453547,"h":0.0648013797,"l":0.063681848,"c":0.0642381237,"v":303877.0058149913,"t":1713855600}
+{"o":0.0642381237,"h":0.0646788476,"l":0.0639987007,"c":0.0645202094,"v":322383.9291908531,"t":1713859200}
+{"o":0.0645202094,"h":0.0649936938,"l":0.0641330795,"c":0.0646056342,"v":280708.8859274877,"t":1713862800}
+{"o":0.0646056342,"h":0.0653309912,"l":0.0644256307,"c":0.0651283764,"v":258907.2087385372,"t":1713866400}
+{"o":0.0651283764,"h":0.0652212806,"l":0.0644390913,"c":0.0647335811,"v":323953.2565861609,"t":1713870000}
+{"o":0.0647335811,"h":0.0650752586,"l":0.0644619666,"c":0.0649108169,"v":396729.3899757725,"t":1713873600}
+{"o":0.0649108169,"h":0.0657155074,"l":0.0645242673,"c":0.0656007343,"v":476516.7865815518,"t":1713877200}
+{"o":0.0656007343,"h":0.0665732314,"l":0.0653437881,"c":0.0665108068,"v":585741.3756162369,"t":1713880800}
+{"o":0.0665108068,"h":0.0671034299,"l":0.0661029609,"c":0.0662995928,"v":617954.0017064428,"t":1713884400}
+{"o":0.0662995928,"h":0.0669377954,"l":0.0660826608,"c":0.066408073,"v":506651.2275872825,"t":1713888000}
+{"o":0.066408073,"h":0.0674538234,"l":0.0661526431,"c":0.0668735841,"v":480988.5096347627,"t":1713891600}
+{"o":0.0668735841,"h":0.0671064377,"l":0.0663242808,"c":0.0668203952,"v":491372.108402933,"t":1713895200}
+{"o":0.0668203952,"h":0.0668909775,"l":0.0660112552,"c":0.0661445647,"v":416885.9413217828,"t":1713898800}
+{"o":0.0661445647,"h":0.0662691872,"l":0.0653529771,"c":0.0657146572,"v":460593.1176486678,"t":1713902400}
+{"o":0.0657146572,"h":0.0660662602,"l":0.0653552392,"c":0.0656239655,"v":438468.0286518475,"t":1713906000}
+{"o":0.0656239655,"h":0.0658687248,"l":0.0651357227,"c":0.065233163,"v":398545.2136766309,"t":1713909600}
+{"o":0.065233163,"h":0.0652913737,"l":0.0648947218,"c":0.0649915086,"v":406244.8048252595,"t":1713913200}
+{"o":0.0649915086,"h":0.066298639,"l":0.0648514936,"c":0.0657715398,"v":526095.0701839073,"t":1713916800}
+{"o":0.0657715398,"h":0.0667639446,"l":0.0643282738,"c":0.0651770389,"v":490782.1074015835,"t":1713920400}
+{"o":0.0651770389,"h":0.0653102303,"l":0.0640878047,"c":0.0643328632,"v":457677.3506804805,"t":1713924000}
+{"o":0.0643328632,"h":0.0649423613,"l":0.0642702988,"c":0.0646486597,"v":336570.1220860186,"t":1713927600}
+{"o":0.0646486597,"h":0.0657619347,"l":0.06436902,"c":0.06566057,"v":460904.5101160894,"t":1713931200}
+{"o":0.06566057,"h":0.0659616431,"l":0.0650843325,"c":0.065232011,"v":421063.5804620817,"t":1713934800}
+{"o":0.065232011,"h":0.0655810389,"l":0.0648043874,"c":0.0652846884,"v":420826.1191206517,"t":1713938400}
+{"o":0.0652846884,"h":0.0655818886,"l":0.0650430076,"c":0.0651646535,"v":319011.4462304103,"t":1713942000}
+{"o":0.0651646535,"h":0.0653769298,"l":0.0646978228,"c":0.0648998134,"v":333355.503423795,"t":1713945600}
+{"o":0.0648998134,"h":0.0650011242,"l":0.0645557624,"c":0.0649019142,"v":316451.4349914287,"t":1713949200}
+{"o":0.0649019142,"h":0.0652580948,"l":0.0646851581,"c":0.0650746497,"v":318655.7516947863,"t":1713952800}
+{"o":0.0650746497,"h":0.0658329957,"l":0.0648557645,"c":0.0657335606,"v":364146.7355393234,"t":1713956400}
+{"o":0.0657335606,"h":0.0659347847,"l":0.0653696433,"c":0.0654415611,"v":430625.1810833051,"t":1713960000}
+{"o":0.0654415611,"h":0.0654991847,"l":0.0642790517,"c":0.064701341,"v":563572.8668081305,"t":1713963600}
+{"o":0.064701341,"h":0.0668802591,"l":0.0629336285,"c":0.0658640248,"v":1004725.7168313626,"t":1713967200}
+{"o":0.0658640248,"h":0.0660477556,"l":0.0630662184,"c":0.0643328434,"v":1136277.3825815651,"t":1713970800}
+{"o":0.0643328434,"h":0.064902507,"l":0.0637296309,"c":0.0643215223,"v":769359.9068212159,"t":1713974400}
+{"o":0.0643215223,"h":0.0652843055,"l":0.0640870469,"c":0.0645726949,"v":475847.4839599354,"t":1713978000}
+{"o":0.0645726949,"h":0.065478508,"l":0.0627351146,"c":0.063772945,"v":505428.1113198026,"t":1713981600}
+{"o":0.063772945,"h":0.0649266365,"l":0.0631443198,"c":0.0641586539,"v":633056.3788631925,"t":1713985200}
+{"o":0.0641586539,"h":0.064543463,"l":0.0634136593,"c":0.0638671182,"v":506150.505276756,"t":1713988800}
+{"o":0.0638671182,"h":0.0644159217,"l":0.0635447902,"c":0.0642922654,"v":387584.2394433666,"t":1713992400}
+{"o":0.0642922654,"h":0.0666559478,"l":0.058224499,"c":0.0632503179,"v":420466.6403721416,"t":1713996000}
+{"o":0.0632503179,"h":0.063789982,"l":0.0622998375,"c":0.0635852405,"v":462187.7717592983,"t":1713999600}
+{"o":0.0635852405,"h":0.0643430897,"l":0.0633849037,"c":0.0639053773,"v":378589.2958672276,"t":1714003200}
+{"o":0.0639053773,"h":0.0642090013,"l":0.0626923259,"c":0.0627864703,"v":379071.507693904,"t":1714006800}
+{"o":0.0627864703,"h":0.0634276662,"l":0.0622571888,"c":0.0631176302,"v":453017.1136738055,"t":1714010400}
+{"o":0.0631176302,"h":0.0636541314,"l":0.0626527391,"c":0.06308536,"v":362264.702956559,"t":1714014000}
+{"o":0.06308536,"h":0.0639390911,"l":0.0625933699,"c":0.0637690549,"v":404874.5926807419,"t":1714017600}
+{"o":0.0637690549,"h":0.0642446224,"l":0.0632550931,"c":0.0639796955,"v":279489.8600690853,"t":1714021200}
+{"o":0.0639796955,"h":0.0645807543,"l":0.0636399587,"c":0.0637919195,"v":413892.7040117689,"t":1714024800}
+{"o":0.0637919195,"h":0.0640235362,"l":0.0630208371,"c":0.0632918665,"v":325000.8465470226,"t":1714028400}
+{"o":0.0632918665,"h":0.0639904473,"l":0.062492418,"c":0.0633646307,"v":425060.7182032147,"t":1714032000}
+{"o":0.0633646307,"h":0.0633646307,"l":0.0633646307,"c":0.0633646307,"v":665.73848068,"t":1714035600}
+{"o":0.0633646307,"h":0.0640092179,"l":0.0633646307,"c":0.0639259999,"v":2447.95304219,"t":1714039200}
+{"o":0.0639259999,"h":0.0640103087,"l":0.0639259999,"c":0.0640103087,"v":171.859,"t":1714042800}
+{"o":0.0640103087,"h":0.0640103087,"l":0.0640103087,"c":0.0640103087,"v":74.52993797,"t":1714046400}
+{"o":0.0640103087,"h":0.0641270484,"l":0.0640103087,"c":0.0641270484,"v":262.22210971,"t":1714050000}
+{"o":0.0641270484,"h":0.0641270484,"l":0.0641270484,"c":0.0641270484,"v":1669.74291287,"t":1714053600}
+{"o":0.0641270484,"h":0.0641270484,"l":0.0630362984,"c":0.0630362984,"v":3508.34360905,"t":1714057200}
+{"o":0.0630362984,"h":0.0630362984,"l":0.0630362984,"c":0.0630362984,"v":6777.88136956,"t":1714060800}
+{"o":0.0630362984,"h":0.0631863378,"l":0.0630362984,"c":0.0630969028,"v":2181.2279191,"t":1714064400}
+{"o":0.0630969028,"h":0.0630969028,"l":0.0630969028,"c":0.0630969028,"v":1655.85208545,"t":1714068000}
+{"o":0.0630969028,"h":0.0630969028,"l":0.0630969028,"c":0.0630969028,"v":1659.65234731,"t":1714071600}
+{"o":0.0630969028,"h":0.0630969028,"l":0.0630969028,"c":0.0630969028,"v":217.15416673,"t":1714075200}
+{"o":0.0630969028,"h":0.0630969028,"l":0.0630969028,"c":0.0630969028,"v":233.06978683,"t":1714078800}
+{"o":0.0630969028,"h":0.0639717215,"l":0.0630969028,"c":0.0639717215,"v":447.04928276,"t":1714082400}
+{"o":0.0639717215,"h":0.0640213925,"l":0.0639717215,"c":0.0640213925,"v":716.83600989,"t":1714086000}
+{"o":0.0640213925,"h":0.0646599197,"l":0.0640213925,"c":0.0644938646,"v":1205.29920082,"t":1714089600}
+{"o":0.0644938646,"h":0.0644938646,"l":0.0644938646,"c":0.0644938646,"v":1174.78379187,"t":1714093200}
+{"o":0.0644938646,"h":0.0644938646,"l":0.0632357686,"c":0.0635538825,"v":452255.5834153345,"t":1714096800}
+{"o":0.0635538825,"h":0.0635538825,"l":0.0635538825,"c":0.0635538825,"v":418.095,"t":1714100400}
+{"o":0.0635538825,"h":0.0635735665,"l":0.0635538825,"c":0.0635735665,"v":1690.75937688,"t":1714104000}
+{"o":0.0635735665,"h":0.0635735665,"l":0.0635735665,"c":0.0635735665,"v":1086.39466154,"t":1714107600}
+{"o":0.0635735665,"h":0.0635735665,"l":0.0635735665,"c":0.0635735665,"v":678.34592356,"t":1714111200}
+{"o":0.0635735665,"h":0.0635735665,"l":0.0635735665,"c":0.0635735665,"v":13.793,"t":1714114800}
+{"o":0.0635735665,"h":0.0635735665,"l":0.0635735665,"c":0.0635735665,"v":77.15086808,"t":1714118400}
+{"o":0.0635735665,"h":0.0635735665,"l":0.0635735665,"c":0.0635735665,"v":185.25484706,"t":1714122000}
+{"o":0.0635735665,"h":0.0635794829,"l":0.0635735665,"c":0.0635794829,"v":470.8311996,"t":1714125600}
+{"o":0.0635794829,"h":0.0639301216,"l":0.062719208,"c":0.0633036366,"v":340611.0052128735,"t":1714129200}
+{"o":0.0633036366,"h":0.0638184115,"l":0.0629148723,"c":0.0632393518,"v":438262.8032520072,"t":1714132800}
+{"o":0.0632393518,"h":0.0646678958,"l":0.0624145845,"c":0.0642649808,"v":576375.4525478893,"t":1714136400}
+{"o":0.0642649808,"h":0.0651596587,"l":0.0635964069,"c":0.0638483628,"v":569649.1008184903,"t":1714140000}
+{"o":0.0638483628,"h":0.0640860047,"l":0.0632026279,"c":0.0634998295,"v":594310.6037655679,"t":1714143600}
+{"o":0.0634998295,"h":0.0637896532,"l":0.0630858717,"c":0.0632690574,"v":434653.4695280562,"t":1714147200}
+{"o":0.0632690574,"h":0.0639590752,"l":0.0632299558,"c":0.0638288854,"v":435413.1123550754,"t":1714150800}
+{"o":0.0638288854,"h":0.0641605017,"l":0.0636856624,"c":0.0641495608,"v":421301.774528067,"t":1714154400}
+{"o":0.0641495608,"h":0.0642085961,"l":0.0636133927,"c":0.0636133927,"v":453770.3413724577,"t":1714158000}
+{"o":0.0636133927,"h":0.0640231162,"l":0.0634012583,"c":0.0635796528,"v":368064.5762290676,"t":1714161600}
+{"o":0.0635796528,"h":0.0637749017,"l":0.0630318594,"c":0.0634608818,"v":314123.253472189,"t":1714165200}
+{"o":0.0634608818,"h":0.0641212343,"l":0.061736364,"c":0.0625449893,"v":494991.9559694025,"t":1714168800}
+{"o":0.0625449893,"h":0.0628809652,"l":0.0619967775,"c":0.0625075105,"v":510505.9718557947,"t":1714172400}
+{"o":0.0625075105,"h":0.0633956818,"l":0.0611896305,"c":0.0622599781,"v":605685.5022972911,"t":1714176000}
+{"o":0.0622599781,"h":0.0628646872,"l":0.0597764294,"c":0.0616285556,"v":744190.4751847814,"t":1714179600}
+{"o":0.0616285556,"h":0.0625563955,"l":0.061433459,"c":0.0617982298,"v":392756.7406295208,"t":1714183200}
+{"o":0.0617982298,"h":0.0624959686,"l":0.0616381102,"c":0.062233619,"v":336185.0636766378,"t":1714186800}
+{"o":0.062233619,"h":0.0626605289,"l":0.0621609903,"c":0.062536957,"v":326872.6043652624,"t":1714190400}
+{"o":0.062536957,"h":0.0626103129,"l":0.0618651296,"c":0.0621424441,"v":318895.662309933,"t":1714194000}
+{"o":0.0621424441,"h":0.062491606,"l":0.0617995285,"c":0.0620900881,"v":329788.5434155059,"t":1714197600}
+{"o":0.0620900881,"h":0.0625229399,"l":0.0620144121,"c":0.0621276903,"v":312621.274179651,"t":1714201200}
+{"o":0.0621276903,"h":0.0624347668,"l":0.0618926215,"c":0.0620485761,"v":258878.6520508506,"t":1714204800}
+{"o":0.0620485761,"h":0.0623984334,"l":0.0618839473,"c":0.0620845588,"v":277969.9515292651,"t":1714208400}
+{"o":0.0620845588,"h":0.0622579824,"l":0.0617963657,"c":0.0619163528,"v":317583.2038286683,"t":1714212000}
+{"o":0.0619163528,"h":0.0623089654,"l":0.0616259432,"c":0.0620169358,"v":381328.1072204228,"t":1714215600}
+{"o":0.0620169358,"h":0.0628508693,"l":0.0619087758,"c":0.0626522521,"v":378500.8642235592,"t":1714219200}
+{"o":0.0626522521,"h":0.0638840885,"l":0.0624872478,"c":0.0633700559,"v":357359.1147229908,"t":1714222800}
+{"o":0.0633700559,"h":0.0638141185,"l":0.0628639745,"c":0.0630671511,"v":387405.6586316804,"t":1714226400}
+{"o":0.0630671511,"h":0.063371316,"l":0.0626112601,"c":0.0628057763,"v":385743.1454861152,"t":1714230000}
+{"o":0.0628057763,"h":0.0633302831,"l":0.0627233987,"c":0.0630844362,"v":359237.9800427768,"t":1714233600}
+{"o":0.0630844362,"h":0.0649926486,"l":0.0625519554,"c":0.0642590331,"v":414380.7433281915,"t":1714237200}
+{"o":0.0642590331,"h":0.0646601566,"l":0.0633379035,"c":0.0640899797,"v":464663.1133755957,"t":1714240800}
+{"o":0.0640899797,"h":0.06458039,"l":0.0638626845,"c":0.0645424069,"v":281596.9824545392,"t":1714244400}
+{"o":0.0645424069,"h":0.0649528541,"l":0.0637141463,"c":0.0638647543,"v":286589.8120949581,"t":1714248000}
+{"o":0.0638647543,"h":0.0640031528,"l":0.0633061289,"c":0.0635580692,"v":272753.0021636431,"t":1714251600}
+{"o":0.0635580692,"h":0.0637573347,"l":0.0633032131,"c":0.0635990305,"v":274631.3346573066,"t":1714255200}
+{"o":0.0635990305,"h":0.0642017597,"l":0.0635881298,"c":0.0639348395,"v":274606.6785503349,"t":1714258800}
+{"o":0.0639348395,"h":0.0643200236,"l":0.0636640976,"c":0.0641836292,"v":300582.8197680037,"t":1714262400}
+{"o":0.0641836292,"h":0.0648421262,"l":0.0639406748,"c":0.0647404054,"v":279750.1570697902,"t":1714266000}
+{"o":0.0647404054,"h":0.0662979009,"l":0.0644653787,"c":0.0651632567,"v":398804.5536049353,"t":1714269600}
+{"o":0.0651632567,"h":0.0654936777,"l":0.0647716761,"c":0.0650440558,"v":345876.0019544784,"t":1714273200}
+{"o":0.0650440558,"h":0.0651494121,"l":0.0644249047,"c":0.0646833243,"v":252095.5638791799,"t":1714276800}
+{"o":0.0646833243,"h":0.0653179331,"l":0.064395489,"c":0.0649115545,"v":367254.5635347785,"t":1714280400}
+{"o":0.0649115545,"h":0.0651605139,"l":0.0646653384,"c":0.0650725344,"v":255921.8368350926,"t":1714284000}
+{"o":0.0650725344,"h":0.0653475988,"l":0.064809283,"c":0.0649154511,"v":272546.2955430678,"t":1714287600}
+{"o":0.0649154511,"h":0.0651618466,"l":0.0643545977,"c":0.0645122476,"v":297465.8628070836,"t":1714291200}
+{"o":0.0645122476,"h":0.0648060603,"l":0.0642431416,"c":0.0643946417,"v":402124.7165408551,"t":1714294800}
+{"o":0.0643946417,"h":0.064553861,"l":0.0639117298,"c":0.0643507396,"v":291145.2062770055,"t":1714298400}
+{"o":0.0643507396,"h":0.0651626196,"l":0.0637242531,"c":0.0645717466,"v":273191.3334072767,"t":1714302000}
+{"o":0.0645717466,"h":0.0649740022,"l":0.0644548141,"c":0.0648899353,"v":262821.7095021085,"t":1714305600}
+{"o":0.0648899353,"h":0.0654402946,"l":0.0646684641,"c":0.0652909794,"v":300278.1869500582,"t":1714309200}
+{"o":0.0652909794,"h":0.0653396092,"l":0.0648499097,"c":0.0650776979,"v":376358.4587155574,"t":1714312800}
+{"o":0.0650776979,"h":0.0653112653,"l":0.0649022175,"c":0.0649870486,"v":372263.411560921,"t":1714316400}
+{"o":0.0649870486,"h":0.0654228455,"l":0.064916593,"c":0.0652090623,"v":372747.3835572156,"t":1714320000}
+{"o":0.0652090623,"h":0.0654959504,"l":0.0650253755,"c":0.0654773713,"v":303296.5760293212,"t":1714323600}
+{"o":0.0654773713,"h":0.0659152419,"l":0.0652280359,"c":0.0658437904,"v":332936.3721642818,"t":1714327200}
+{"o":0.0658437904,"h":0.0659135203,"l":0.0650461906,"c":0.0651049436,"v":319572.4789362359,"t":1714330800}
+{"o":0.0651049436,"h":0.0654222256,"l":0.0643773102,"c":0.0651377089,"v":286141.0907265401,"t":1714334400}
+{"o":0.0651377089,"h":0.0652778797,"l":0.0648587627,"c":0.064918314,"v":294781.772918627,"t":1714338000}
+{"o":0.064918314,"h":0.0654892939,"l":0.0635448558,"c":0.0642656687,"v":395504.5120243416,"t":1714341600}
+{"o":0.0642656687,"h":0.0644574842,"l":0.0633261571,"c":0.0639702472,"v":382845.261557417,"t":1714345200}
+{"o":0.0639702472,"h":0.0643998432,"l":0.0637085545,"c":0.0641539611,"v":380763.1814453778,"t":1714348800}
+{"o":0.0641539611,"h":0.0644328084,"l":0.0637923997,"c":0.0642586512,"v":644008.3897865817,"t":1714352400}
+{"o":0.0642586512,"h":0.0648723654,"l":0.0629857625,"c":0.0637237028,"v":597445.8894483106,"t":1714356000}
+{"o":0.0637237028,"h":0.0638559249,"l":0.0629596859,"c":0.0630799228,"v":453091.7031476182,"t":1714359600}
+{"o":0.0630799228,"h":0.063804459,"l":0.0628084938,"c":0.0636385022,"v":455186.9658860646,"t":1714363200}
+{"o":0.0636385022,"h":0.0639500423,"l":0.06330707,"c":0.0638859594,"v":302352.9050135968,"t":1714366800}
+{"o":0.0638859594,"h":0.0642875684,"l":0.0626710447,"c":0.063428371,"v":393077.4908745327,"t":1714370400}
+{"o":0.063428371,"h":0.0636435943,"l":0.0631694955,"c":0.0634309454,"v":361949.6821025995,"t":1714374000}
+{"o":0.0634309454,"h":0.063736183,"l":0.0628581603,"c":0.0635557217,"v":304389.8497314777,"t":1714377600}
+{"o":0.0635557217,"h":0.0641243041,"l":0.0633850945,"c":0.0638703461,"v":334569.522230992,"t":1714381200}
+{"o":0.0638703461,"h":0.0644417833,"l":0.0634904294,"c":0.0637452139,"v":328788.5810724763,"t":1714384800}
+{"o":0.0637452139,"h":0.0643517153,"l":0.0632655914,"c":0.0639505308,"v":286950.1948648567,"t":1714388400}
+{"o":0.0639505308,"h":0.0645812943,"l":0.0633567246,"c":0.0643295045,"v":457369.5747427269,"t":1714392000}
+{"o":0.0643295045,"h":0.0646691246,"l":0.0634312173,"c":0.0637709509,"v":513259.7194112206,"t":1714395600}
+{"o":0.0637709509,"h":0.0650266454,"l":0.063580279,"c":0.0646685783,"v":497136.6791033817,"t":1714399200}
+{"o":0.0646685783,"h":0.0649021828,"l":0.0641807881,"c":0.0646077678,"v":446407.7569362079,"t":1714402800}
+{"o":0.0646077678,"h":0.0646778695,"l":0.0630963284,"c":0.0632583508,"v":490046.4534163657,"t":1714406400}
+{"o":0.0632583508,"h":0.0643482849,"l":0.0631277563,"c":0.0639131751,"v":595970.7321497663,"t":1714410000}
+{"o":0.0639131751,"h":0.0641385138,"l":0.0632139441,"c":0.063815175,"v":478968.2079593412,"t":1714413600}
+{"o":0.063815175,"h":0.0642231477,"l":0.0633762149,"c":0.0640251664,"v":572484.7093818618,"t":1714417200}
+{"o":0.0640251664,"h":0.064390708,"l":0.0637376845,"c":0.0640263731,"v":517192.0741816509,"t":1714420800}
+{"o":0.0640263731,"h":0.0642199591,"l":0.0635674806,"c":0.0640186865,"v":354155.9336593276,"t":1714424400}
+{"o":0.0640186865,"h":0.0655100204,"l":0.0639133299,"c":0.0652803937,"v":449871.6879492207,"t":1714428000}
+{"o":0.0652803937,"h":0.0658305139,"l":0.0647895618,"c":0.0653675864,"v":437751.9426758788,"t":1714431600}
+{"o":0.0653675864,"h":0.0663509845,"l":0.0644629368,"c":0.0655248821,"v":385113.5966737455,"t":1714435200}
+{"o":0.0655248821,"h":0.0656206949,"l":0.064285196,"c":0.06430398,"v":381507.5867226537,"t":1714438800}
+{"o":0.06430398,"h":0.0654211324,"l":0.0635424953,"c":0.0652097958,"v":396335.0385047022,"t":1714442400}
+{"o":0.0652097958,"h":0.0654035667,"l":0.0647207163,"c":0.0649357581,"v":301795.0991259447,"t":1714446000}
+{"o":0.0649357581,"h":0.0651301838,"l":0.0638140292,"c":0.0644856775,"v":357258.1511969378,"t":1714449600}
+{"o":0.0644856775,"h":0.0646852988,"l":0.0639175917,"c":0.0643251428,"v":325608.0789964203,"t":1714453200}
+{"o":0.0643251428,"h":0.0648194321,"l":0.0640278711,"c":0.0645856724,"v":323616.2552957647,"t":1714456800}
+{"o":0.0645856724,"h":0.0647490921,"l":0.0641777363,"c":0.0641960416,"v":248334.658436988,"t":1714460400}
+{"o":0.0641960416,"h":0.0649599675,"l":0.0619121164,"c":0.0627269168,"v":507783.0729834293,"t":1714464000}
+{"o":0.0627269168,"h":0.0638467937,"l":0.0613836498,"c":0.0630683898,"v":473558.9076866484,"t":1714467600}
+{"o":0.0630683898,"h":0.063376009,"l":0.0627450389,"c":0.0630559457,"v":328058.0427095221,"t":1714471200}
+{"o":0.0630559457,"h":0.0632711679,"l":0.0621411821,"c":0.0626180878,"v":445482.5220257145,"t":1714474800}
+{"o":0.0626180878,"h":0.062901474,"l":0.0616673762,"c":0.062743137,"v":667878.3396691757,"t":1714478400}
+{"o":0.062743137,"h":0.0629789909,"l":0.06189067,"c":0.0620737708,"v":467761.0436535918,"t":1714482000}
+{"o":0.0620737708,"h":0.0635455282,"l":0.0619446056,"c":0.0627949283,"v":628858.4280888336,"t":1714485600}
+{"o":0.0627949283,"h":0.0631748697,"l":0.0600511365,"c":0.0623058707,"v":580269.6728603654,"t":1714489200}
+{"o":0.0623058707,"h":0.0628572991,"l":0.0600237437,"c":0.0617783756,"v":1029596.1656846628,"t":1714492800}
+{"o":0.0617783756,"h":0.0619743424,"l":0.0608561195,"c":0.0613275352,"v":636035.0581685108,"t":1714496400}
+{"o":0.0613275352,"h":0.0616468874,"l":0.0607136858,"c":0.061073593,"v":490479.2996370691,"t":1714500000}
+{"o":0.061073593,"h":0.0620173199,"l":0.0595948031,"c":0.0610222423,"v":720410.58378526,"t":1714503600}
+{"o":0.0610222423,"h":0.06255253,"l":0.0609512002,"c":0.062008869,"v":657063.4898960931,"t":1714507200}
+{"o":0.062008869,"h":0.0628066422,"l":0.0617943582,"c":0.0622019356,"v":482561.6628578014,"t":1714510800}
+{"o":0.0622019356,"h":0.0637456072,"l":0.0619794773,"c":0.0628680512,"v":621147.2488417669,"t":1714514400}
+{"o":0.0628680512,"h":0.0631008984,"l":0.062326369,"c":0.062554964,"v":349260.032948036,"t":1714518000}
+{"o":0.062554964,"h":0.0628477142,"l":0.0614790938,"c":0.0617524076,"v":432269.3632505155,"t":1714521600}
+{"o":0.0617524076,"h":0.0632993279,"l":0.0614033571,"c":0.0630070483,"v":434266.353616241,"t":1714525200}
+{"o":0.0630070483,"h":0.06316451,"l":0.061476915,"c":0.062116279,"v":486073.5629045302,"t":1714528800}
+{"o":0.062116279,"h":0.0628519545,"l":0.0619045353,"c":0.0626475012,"v":375906.6625523931,"t":1714532400}
+{"o":0.0626475012,"h":0.0630185176,"l":0.062391395,"c":0.0625043785,"v":324998.772212273,"t":1714536000}
+{"o":0.0625043785,"h":0.0628777953,"l":0.0618983929,"c":0.0621112915,"v":328234.3625485898,"t":1714539600}
+{"o":0.0621112915,"h":0.0629401435,"l":0.0608273375,"c":0.0616414542,"v":421240.1010215094,"t":1714543200}
+{"o":0.0616414542,"h":0.0622533108,"l":0.0582650572,"c":0.0607805984,"v":983470.1183329273,"t":1714546800}
+{"o":0.0607805984,"h":0.0615784688,"l":0.0598985998,"c":0.0612993262,"v":725566.9272893058,"t":1714550400}
+{"o":0.0612993262,"h":0.0621859078,"l":0.0594925536,"c":0.0610189142,"v":455152.3464369313,"t":1714554000}
+{"o":0.0610189142,"h":0.061660024,"l":0.060794259,"c":0.0615017195,"v":444386.1205916345,"t":1714557600}
+{"o":0.0615017195,"h":0.0622004781,"l":0.061294746,"c":0.0621296301,"v":335281.9938560175,"t":1714561200}
+{"o":0.0621296301,"h":0.0631545343,"l":0.0616090715,"c":0.0623039267,"v":510327.0037853391,"t":1714564800}
+{"o":0.0623039267,"h":0.0624666424,"l":0.0614118578,"c":0.0620799967,"v":559922.8361344911,"t":1714568400}
+{"o":0.0620799967,"h":0.0624245226,"l":0.0615073438,"c":0.0621061542,"v":430918.8415553063,"t":1714572000}
+{"o":0.0621061542,"h":0.0621706074,"l":0.0611051486,"c":0.0620661435,"v":630362.1780539193,"t":1714575600}
+{"o":0.0620661435,"h":0.0637315623,"l":0.061704163,"c":0.062641168,"v":572640.8806812873,"t":1714579200}
+{"o":0.062641168,"h":0.0642465436,"l":0.0620973938,"c":0.0636393067,"v":661795.3418421536,"t":1714582800}
+{"o":0.0636393067,"h":0.0682362058,"l":0.0628643443,"c":0.0666037117,"v":1300273.8489589174,"t":1714586400}
+{"o":0.0666037117,"h":0.0673065177,"l":0.0635499754,"c":0.0640493961,"v":1147248.8543419212,"t":1714590000}
+{"o":0.0640493961,"h":0.065769659,"l":0.063594243,"c":0.0650908388,"v":1104464.2292049474,"t":1714593600}
+{"o":0.0650908388,"h":0.0664234772,"l":0.0646689176,"c":0.0658295582,"v":573636.1810881272,"t":1714597200}
+{"o":0.0658295582,"h":0.0663984509,"l":0.0654427056,"c":0.0658280822,"v":453476.8520151073,"t":1714600800}
+{"o":0.0658280822,"h":0.0667095611,"l":0.0651892178,"c":0.0660415716,"v":402365.107284517,"t":1714604400}
+{"o":0.0660415716,"h":0.0662229892,"l":0.0643170189,"c":0.0644762625,"v":466324.753738632,"t":1714608000}
+{"o":0.0644762625,"h":0.0655122341,"l":0.0633057353,"c":0.0643404546,"v":449956.6208900909,"t":1714611600}
+{"o":0.0643404546,"h":0.064780186,"l":0.0638448613,"c":0.0643046795,"v":401264.1687454149,"t":1714615200}
+{"o":0.0643046795,"h":0.0650044072,"l":0.0642193987,"c":0.0645305099,"v":417754.3727176984,"t":1714618800}
+{"o":0.0645305099,"h":0.0652505543,"l":0.0640457957,"c":0.064515613,"v":358837.1808018787,"t":1714622400}
+{"o":0.064515613,"h":0.0645989,"l":0.0638088847,"c":0.0644721189,"v":337725.4835277227,"t":1714626000}
+{"o":0.0644721189,"h":0.064903372,"l":0.0643550618,"c":0.0645907535,"v":288411.8783292546,"t":1714629600}
+{"o":0.0645907535,"h":0.0663981303,"l":0.0645092017,"c":0.0654040889,"v":380011.0506244995,"t":1714633200}
+{"o":0.0654040889,"h":0.0666922338,"l":0.0652729517,"c":0.0663874038,"v":332732.7812544664,"t":1714636800}
+{"o":0.0663874038,"h":0.066631516,"l":0.0659317401,"c":0.0665335007,"v":306141.2176869152,"t":1714640400}
+{"o":0.0665335007,"h":0.067432636,"l":0.0656502821,"c":0.0665067581,"v":443706.6144340368,"t":1714644000}
+{"o":0.0665067581,"h":0.0688324767,"l":0.0658274458,"c":0.0679706974,"v":737239.4069069278,"t":1714647600}
+{"o":0.0679706974,"h":0.0681790211,"l":0.0670441872,"c":0.0671464109,"v":609911.3031814316,"t":1714651200}
+{"o":0.0671464109,"h":0.0674424409,"l":0.0663903891,"c":0.0665664523,"v":550225.4925060548,"t":1714654800}
+{"o":0.0665664523,"h":0.0682693683,"l":0.0662003832,"c":0.0679805142,"v":615826.1064128111,"t":1714658400}
+{"o":0.0679805142,"h":0.068857555,"l":0.0677695901,"c":0.0681738009,"v":723134.7254298682,"t":1714662000}
+{"o":0.0681738009,"h":0.0682691334,"l":0.0675149765,"c":0.0675177775,"v":517399.5115420643,"t":1714665600}
+{"o":0.0675177775,"h":0.0685399294,"l":0.0674033395,"c":0.0681540418,"v":519272.6762358466,"t":1714669200}
+{"o":0.0681540418,"h":0.0684286903,"l":0.0675281139,"c":0.0676093011,"v":452208.7731800802,"t":1714672800}
+{"o":0.0676093011,"h":0.0678061117,"l":0.067142763,"c":0.0676884618,"v":403397.6233072513,"t":1714676400}
+{"o":0.0676884618,"h":0.068012681,"l":0.0664630709,"c":0.0669636974,"v":460959.4422545616,"t":1714680000}
+{"o":0.0669636974,"h":0.0680153645,"l":0.0668491437,"c":0.0679415064,"v":522270.1463114295,"t":1714683600}
+{"o":0.0679415064,"h":0.0689762391,"l":0.0676098122,"c":0.0680808821,"v":512476.5880383356,"t":1714687200}
+{"o":0.0680808821,"h":0.0683003988,"l":0.067425434,"c":0.067460682,"v":350058.141144991,"t":1714690800}
+{"o":0.067460682,"h":0.0682371572,"l":0.0670141475,"c":0.0676007208,"v":400395.2434802645,"t":1714694400}
+{"o":0.0676007208,"h":0.0692565717,"l":0.0674797514,"c":0.068410319,"v":485699.7601407592,"t":1714698000}
+{"o":0.068410319,"h":0.0695007708,"l":0.0682040796,"c":0.0684968254,"v":479720.0360298718,"t":1714701600}
+{"o":0.0684968254,"h":0.0693874362,"l":0.0684691036,"c":0.0691038731,"v":498682.5422275321,"t":1714705200}
+{"o":0.0691038731,"h":0.0694144373,"l":0.0682776608,"c":0.0684180662,"v":458992.6997060739,"t":1714708800}
+{"o":0.0684180662,"h":0.0688390439,"l":0.0678740645,"c":0.0680552295,"v":374817.6689112451,"t":1714712400}
+{"o":0.0680552295,"h":0.0686419896,"l":0.0675244132,"c":0.0681285729,"v":304211.1991535303,"t":1714716000}
+{"o":0.0681285729,"h":0.068798266,"l":0.0672379229,"c":0.0677864335,"v":319997.6435488557,"t":1714719600}
+{"o":0.0677864335,"h":0.0685031741,"l":0.0675198279,"c":0.0678737752,"v":320446.7957609891,"t":1714723200}
+{"o":0.0678737752,"h":0.0687268917,"l":0.0676196296,"c":0.0684329266,"v":299749.8503782786,"t":1714726800}
+{"o":0.0684329266,"h":0.0688297876,"l":0.0672723248,"c":0.0679690028,"v":308330.381411977,"t":1714730400}
+{"o":0.0679690028,"h":0.0680693496,"l":0.0673367209,"c":0.0677902325,"v":308307.1023793949,"t":1714734000}
+{"o":0.0677902325,"h":0.0706221541,"l":0.0671857171,"c":0.069907908,"v":695946.4074173485,"t":1714737600}
+{"o":0.069907908,"h":0.0709165408,"l":0.069315392,"c":0.070177611,"v":755889.1133652554,"t":1714741200}
+{"o":0.070177611,"h":0.0706418466,"l":0.0693324935,"c":0.070014442,"v":630261.8321933051,"t":1714744800}
+{"o":0.070014442,"h":0.0702762584,"l":0.0691500218,"c":0.0697245888,"v":460190.7521314292,"t":1714748400}
+{"o":0.0697245888,"h":0.0702713434,"l":0.0694602884,"c":0.0695762122,"v":493504.4358118487,"t":1714752000}
+{"o":0.0695762122,"h":0.0699581017,"l":0.0693187575,"c":0.0698196209,"v":627327.0169965916,"t":1714755600}
+{"o":0.0698196209,"h":0.0701633508,"l":0.069461894,"c":0.0695936486,"v":389127.5845787178,"t":1714759200}
+{"o":0.0695936486,"h":0.0701400439,"l":0.0692586688,"c":0.070129152,"v":417539.1014505498,"t":1714762800}
+{"o":0.070129152,"h":0.0712294492,"l":0.069630374,"c":0.0703458799,"v":498965.0933504321,"t":1714766400}
+{"o":0.0703458799,"h":0.0706535854,"l":0.0697234225,"c":0.0700207619,"v":384260.3505796412,"t":1714770000}
+{"o":0.0700207619,"h":0.0704274123,"l":0.0698933702,"c":0.0701840155,"v":363913.705139551,"t":1714773600}
+{"o":0.0701840155,"h":0.0709717478,"l":0.070085402,"c":0.07032687,"v":465364.7850509844,"t":1714777200}
+{"o":0.07032687,"h":0.0709352154,"l":0.070188066,"c":0.0705956903,"v":443544.2379762914,"t":1714780800}
+{"o":0.0705956903,"h":0.0708740357,"l":0.0700950666,"c":0.070181686,"v":419653.1424857898,"t":1714784400}
+{"o":0.070181686,"h":0.0704702978,"l":0.0695835641,"c":0.0702675808,"v":386324.2571682443,"t":1714788000}
+{"o":0.0702675808,"h":0.0707942697,"l":0.0701759807,"c":0.0705772406,"v":328174.4511563688,"t":1714791600}
+{"o":0.0705772406,"h":0.0716164244,"l":0.0704896415,"c":0.0711781681,"v":377658.4119822931,"t":1714795200}
+{"o":0.0711781681,"h":0.0713048799,"l":0.070529596,"c":0.070998948,"v":371071.2779672759,"t":1714798800}
+{"o":0.070998948,"h":0.071163853,"l":0.070431381,"c":0.0704882188,"v":291445.3713797626,"t":1714802400}
+{"o":0.0704882188,"h":0.070716131,"l":0.0702826426,"c":0.0704264449,"v":306176.7217458256,"t":1714806000}
+{"o":0.0704264449,"h":0.0710793381,"l":0.0703503293,"c":0.0709296754,"v":313730.1703833897,"t":1714809600}
+{"o":0.0709296754,"h":0.071082805,"l":0.0706248933,"c":0.0709132735,"v":299069.4350295624,"t":1714813200}
+{"o":0.0709132735,"h":0.0729428664,"l":0.0704238017,"c":0.0726111146,"v":405268.9500684027,"t":1714816800}
+{"o":0.0726111146,"h":0.0727330535,"l":0.0712333621,"c":0.071440717,"v":556742.5064016241,"t":1714820400}
+{"o":0.071440717,"h":0.072241031,"l":0.0712617559,"c":0.0722354982,"v":470833.6841520905,"t":1714824000}
+{"o":0.0722354982,"h":0.0723664439,"l":0.0710928948,"c":0.071670159,"v":446061.7080981859,"t":1714827600}
+{"o":0.071670159,"h":0.072696181,"l":0.0711572722,"c":0.07154412,"v":468311.0749306729,"t":1714831200}
+{"o":0.07154412,"h":0.0717444589,"l":0.0709776947,"c":0.0713435435,"v":401917.4848006013,"t":1714834800}
+{"o":0.0713435435,"h":0.0717049185,"l":0.0708536838,"c":0.0716125779,"v":417499.0338032331,"t":1714838400}
+{"o":0.0716125779,"h":0.0721020145,"l":0.0708681633,"c":0.0717921956,"v":468476.0872005747,"t":1714842000}
+{"o":0.0717921956,"h":0.0723602745,"l":0.0714997513,"c":0.0720396598,"v":429373.0297789203,"t":1714845600}
+{"o":0.0720396598,"h":0.0724189328,"l":0.0718927882,"c":0.0723438031,"v":327811.6892363299,"t":1714849200}
+{"o":0.0723438031,"h":0.0728149318,"l":0.0720640399,"c":0.0724277449,"v":354236.2936798496,"t":1714852800}
+{"o":0.0724277449,"h":0.0727823033,"l":0.0717762879,"c":0.0720995431,"v":329599.0301711498,"t":1714856400}
+{"o":0.0720995431,"h":0.0722818288,"l":0.0717620733,"c":0.071852015,"v":284262.3791072576,"t":1714860000}
+{"o":0.071852015,"h":0.0721535799,"l":0.0717689003,"c":0.0718975196,"v":292788.1923285868,"t":1714863600}
+{"o":0.0718975196,"h":0.0727018856,"l":0.0710426544,"c":0.0716574588,"v":427229.0478893737,"t":1714867200}
+{"o":0.0716574588,"h":0.0722913655,"l":0.0706887393,"c":0.0718305153,"v":450886.2863941264,"t":1714870800}
+{"o":0.0718305153,"h":0.0723306479,"l":0.0717272211,"c":0.0717927187,"v":328084.5527354429,"t":1714874400}
+{"o":0.0717927187,"h":0.0719145509,"l":0.0712357845,"c":0.0718434606,"v":287835.6182495467,"t":1714878000}
+{"o":0.0718434606,"h":0.0720131133,"l":0.0715907847,"c":0.0719019949,"v":286049.6381275433,"t":1714881600}
+{"o":0.0719019949,"h":0.0725517094,"l":0.0716499802,"c":0.0718177071,"v":426084.2900899179,"t":1714885200}
+{"o":0.0718177071,"h":0.0722346227,"l":0.0716058232,"c":0.0718451303,"v":422516.5943698511,"t":1714888800}
+{"o":0.0718451303,"h":0.0726349986,"l":0.0717201056,"c":0.0723756665,"v":369223.1625599678,"t":1714892400}
+{"o":0.0723756665,"h":0.0729182312,"l":0.072177316,"c":0.0724902363,"v":365558.1285414526,"t":1714896000}
+{"o":0.0724902363,"h":0.072564331,"l":0.0720816831,"c":0.0724180767,"v":290831.641865888,"t":1714899600}
+{"o":0.0724180767,"h":0.0726517652,"l":0.072124522,"c":0.0725743508,"v":258190.9399871685,"t":1714903200}
+{"o":0.0725743508,"h":0.0729385658,"l":0.0723489671,"c":0.0728539371,"v":236577.3071969306,"t":1714906800}
+{"o":0.0728539371,"h":0.0729965367,"l":0.0723912659,"c":0.0724947878,"v":319476.8360548702,"t":1714910400}
+{"o":0.0724947878,"h":0.0732459492,"l":0.0722021382,"c":0.0729879167,"v":367547.3486291084,"t":1714914000}
+{"o":0.0729879167,"h":0.0735521325,"l":0.0724404693,"c":0.0734533829,"v":363148.9596290379,"t":1714917600}
+{"o":0.0734533829,"h":0.0735321257,"l":0.0730319753,"c":0.0732629145,"v":421378.1769011546,"t":1714921200}
+{"o":0.0732629145,"h":0.0734611043,"l":0.0727937943,"c":0.0731157349,"v":389583.3557462874,"t":1714924800}
+{"o":0.0731157349,"h":0.0736246634,"l":0.0728286093,"c":0.0729281376,"v":424451.6256224328,"t":1714928400}
+{"o":0.0729281376,"h":0.0730424636,"l":0.0724023941,"c":0.0725907947,"v":468066.162104828,"t":1714932000}
+{"o":0.0725907947,"h":0.0729059731,"l":0.0723716154,"c":0.0725816116,"v":425009.6091520548,"t":1714935600}
+{"o":0.0725816116,"h":0.0725977849,"l":0.0719906367,"c":0.0722817402,"v":431124.9541561119,"t":1714939200}
+{"o":0.0722817402,"h":0.0724144201,"l":0.071910736,"c":0.072356717,"v":348622.0432974086,"t":1714942800}
+{"o":0.072356717,"h":0.0724059201,"l":0.071894224,"c":0.0721716028,"v":420557.0697962043,"t":1714946400}
+{"o":0.0721716028,"h":0.0727167093,"l":0.0720963878,"c":0.0724207726,"v":367373.8126512507,"t":1714950000}
+{"o":0.0724207726,"h":0.0732119216,"l":0.0722533631,"c":0.0730650013,"v":340117.0885541415,"t":1714953600}
+{"o":0.0730650013,"h":0.073623915,"l":0.0728230586,"c":0.072953047,"v":458883.45572194,"t":1714957200}
+{"o":0.072953047,"h":0.073404228,"l":0.0725437588,"c":0.0726164662,"v":393984.5241281788,"t":1714960800}
+{"o":0.0726164662,"h":0.0728345309,"l":0.0722496214,"c":0.0727055873,"v":345244.7725977123,"t":1714964400}
+{"o":0.0727055873,"h":0.0737523043,"l":0.0725040245,"c":0.0735020761,"v":366724.0709934985,"t":1714968000}
+{"o":0.0735020761,"h":0.0740385231,"l":0.073167371,"c":0.0738878124,"v":358439.0234044139,"t":1714971600}
+{"o":0.0738878124,"h":0.0749408105,"l":0.0737265351,"c":0.0739377514,"v":380736.7277150555,"t":1714975200}
+{"o":0.0739377514,"h":0.074334267,"l":0.0727166944,"c":0.07319476,"v":334369.5005666344,"t":1714978800}
+{"o":0.07319476,"h":0.07614123,"l":0.072122113,"c":0.0749009795,"v":624812.1895624319,"t":1714982400}
+{"o":0.0749009795,"h":0.0759022784,"l":0.0748460102,"c":0.0757914259,"v":560916.7523568112,"t":1714986000}
+{"o":0.0757914259,"h":0.0764535818,"l":0.0735857352,"c":0.0743328712,"v":545914.3828620187,"t":1714989600}
+{"o":0.0743328712,"h":0.0753761766,"l":0.0742768178,"c":0.0750426627,"v":532148.6393963469,"t":1714993200}
+{"o":0.0750426627,"h":0.0758522665,"l":0.0729925114,"c":0.0739150256,"v":532110.7868335226,"t":1714996800}
+{"o":0.0739150256,"h":0.0756430798,"l":0.0736831021,"c":0.0752230604,"v":650113.0899887944,"t":1715000400}
+{"o":0.0752230604,"h":0.0764567006,"l":0.0739458719,"c":0.0740340959,"v":569080.959615125,"t":1715004000}
+{"o":0.0740340959,"h":0.074955878,"l":0.073204448,"c":0.0746366909,"v":576902.5454170466,"t":1715007600}
+{"o":0.0746366909,"h":0.0752111953,"l":0.0733517814,"c":0.0739759944,"v":467998.854712869,"t":1715011200}
+{"o":0.0739759944,"h":0.0747951177,"l":0.0731462762,"c":0.0738035114,"v":535972.3486341262,"t":1715014800}
+{"o":0.0738035114,"h":0.0748050336,"l":0.0737084135,"c":0.0746083766,"v":509579.4636566814,"t":1715018400}
+{"o":0.0746083766,"h":0.0748242606,"l":0.0736560999,"c":0.0748053354,"v":565931.7373895682,"t":1715022000}
+{"o":0.0748053354,"h":0.0756942186,"l":0.0744623728,"c":0.0753437434,"v":459458.7528509038,"t":1715025600}
+{"o":0.0753437434,"h":0.075970361,"l":0.075165292,"c":0.0758755978,"v":402172.4802217617,"t":1715029200}
+{"o":0.0758755978,"h":0.0759110444,"l":0.0751926611,"c":0.0754068899,"v":364815.0878557929,"t":1715032800}
+{"o":0.0754068899,"h":0.0754068899,"l":0.0743802016,"c":0.0745446686,"v":346424.8445139198,"t":1715036400}
+{"o":0.0745446686,"h":0.0754222802,"l":0.0741164242,"c":0.0748797549,"v":427201.3747222261,"t":1715040000}
+{"o":0.0748797549,"h":0.0773523318,"l":0.0743271941,"c":0.0763993684,"v":497862.6341972569,"t":1715043600}
+{"o":0.0763993684,"h":0.0766466483,"l":0.0756466795,"c":0.0760650459,"v":398426.8493539892,"t":1715047200}
+{"o":0.0760650459,"h":0.0761131253,"l":0.0733228202,"c":0.0746593577,"v":526407.6724289489,"t":1715050800}
+{"o":0.0746593577,"h":0.0755967879,"l":0.0745879032,"c":0.0751962761,"v":375117.2383624504,"t":1715054400}
+{"o":0.0751962761,"h":0.0755929086,"l":0.0746713299,"c":0.0751867937,"v":375575.2997115566,"t":1715058000}
+{"o":0.0751867937,"h":0.0758370509,"l":0.0742792714,"c":0.0752399522,"v":345721.9757222963,"t":1715061600}
+{"o":0.0752399522,"h":0.0762253607,"l":0.0749134455,"c":0.0756905607,"v":501574.3079153833,"t":1715065200}
+{"o":0.0756905607,"h":0.0774873982,"l":0.0755077061,"c":0.0772084071,"v":533121.7915434522,"t":1715068800}
+{"o":0.0772084071,"h":0.0777155622,"l":0.0762757104,"c":0.076319232,"v":375041.4667878007,"t":1715072400}
+{"o":0.076319232,"h":0.0765563021,"l":0.0755879697,"c":0.076078575,"v":343162.5302736011,"t":1715076000}
+{"o":0.076078575,"h":0.0766339096,"l":0.0750668741,"c":0.0755486882,"v":375526.2595364002,"t":1715079600}
+{"o":0.0755486882,"h":0.0759678333,"l":0.0751940835,"c":0.0757735326,"v":455004.3521746921,"t":1715083200}
+{"o":0.0757735326,"h":0.0761754913,"l":0.0744800415,"c":0.0750203697,"v":519163.7833568929,"t":1715086800}
+{"o":0.0750203697,"h":0.0765458338,"l":0.0744774956,"c":0.0764744903,"v":547265.3941764049,"t":1715090400}
+{"o":0.0764744903,"h":0.077175411,"l":0.0757120349,"c":0.0759748468,"v":469050.8972053264,"t":1715094000}
+{"o":0.0759748468,"h":0.0763663252,"l":0.0754263092,"c":0.0761873054,"v":417348.4739622694,"t":1715097600}
+{"o":0.0761873054,"h":0.0762054394,"l":0.0750032478,"c":0.0752793684,"v":404220.9737218165,"t":1715101200}
+{"o":0.0752793684,"h":0.0756437908,"l":0.0740024179,"c":0.074758656,"v":563290.4642661726,"t":1715104800}
+{"o":0.074758656,"h":0.0750739933,"l":0.0742648684,"c":0.0747434764,"v":454371.2051866875,"t":1715108400}
+{"o":0.0747434764,"h":0.0753463837,"l":0.0745661178,"c":0.0748338027,"v":515041.4004053295,"t":1715112000}
+{"o":0.0748338027,"h":0.075237552,"l":0.0740233982,"c":0.0746072148,"v":529203.9030004516,"t":1715115600}
+{"o":0.0746072148,"h":0.0750195274,"l":0.0739434771,"c":0.0743470778,"v":698453.710698124,"t":1715119200}
+{"o":0.0743470778,"h":0.0749254251,"l":0.0733004724,"c":0.0738618069,"v":589338.2681627488,"t":1715122800}
+{"o":0.0738618069,"h":0.0746904487,"l":0.0735084645,"c":0.0744411921,"v":609252.9020813246,"t":1715126400}
+{"o":0.0744411921,"h":0.0745550632,"l":0.0738735148,"c":0.0741357304,"v":397172.2043838434,"t":1715130000}
+{"o":0.0741357304,"h":0.0748475849,"l":0.0740761247,"c":0.0744794091,"v":304340.2679928442,"t":1715133600}
+{"o":0.0744794091,"h":0.0746880035,"l":0.0739764343,"c":0.0746063138,"v":318264.2413967191,"t":1715137200}
+{"o":0.0746063138,"h":0.0749985392,"l":0.073110183,"c":0.0737809201,"v":332554.0686371057,"t":1715140800}
+{"o":0.0737809201,"h":0.0746509353,"l":0.073265251,"c":0.0742527589,"v":288883.1427738823,"t":1715144400}
+{"o":0.0742527589,"h":0.0748138407,"l":0.0733011862,"c":0.0742133307,"v":356945.2170251821,"t":1715148000}
+{"o":0.0742133307,"h":0.074584693,"l":0.0733400923,"c":0.0736539043,"v":323461.7282106723,"t":1715151600}
+{"o":0.0736539043,"h":0.0741852946,"l":0.0731227817,"c":0.0739464706,"v":302415.3882922888,"t":1715155200}
+{"o":0.0739464706,"h":0.0742696963,"l":0.0730220534,"c":0.073853619,"v":308254.6861022878,"t":1715158800}
+{"o":0.073853619,"h":0.0743259702,"l":0.07367628,"c":0.0742200934,"v":301202.8460172991,"t":1715162400}
+{"o":0.0742200934,"h":0.074348303,"l":0.0733147431,"c":0.0735508924,"v":297805.2088065891,"t":1715166000}
+{"o":0.0735508924,"h":0.0740181983,"l":0.0731060594,"c":0.0737383422,"v":343455.1707797204,"t":1715169600}
+{"o":0.0737383422,"h":0.074804732,"l":0.0732954184,"c":0.0747804783,"v":460116.3459384816,"t":1715173200}
+{"o":0.0747804783,"h":0.0753814733,"l":0.0743794901,"c":0.0748166614,"v":457947.0875897458,"t":1715176800}
+{"o":0.0748166614,"h":0.075026392,"l":0.0733255046,"c":0.0737801078,"v":453060.2499434588,"t":1715180400}
+{"o":0.0737801078,"h":0.0739345862,"l":0.0731942412,"c":0.0739326557,"v":344507.8811347493,"t":1715184000}
+{"o":0.0739326557,"h":0.0743812918,"l":0.0738725967,"c":0.0741162564,"v":344123.8278751477,"t":1715187600}
+{"o":0.0741162564,"h":0.0754765865,"l":0.074029812,"c":0.0743975538,"v":424919.6785420762,"t":1715191200}
+{"o":0.0743975538,"h":0.0747523665,"l":0.0733543853,"c":0.073684613,"v":415195.119447165,"t":1715194800}
+{"o":0.073684613,"h":0.0746015554,"l":0.0705854362,"c":0.0720944885,"v":616319.2126623176,"t":1715198400}
+{"o":0.0720944885,"h":0.0729214619,"l":0.0715499704,"c":0.072404091,"v":512229.9639737547,"t":1715202000}
+{"o":0.072404091,"h":0.0732432842,"l":0.0721167932,"c":0.0727936578,"v":484147.4005973821,"t":1715205600}
+{"o":0.0727936578,"h":0.0734140997,"l":0.0725562136,"c":0.0731257452,"v":401475.9881985707,"t":1715209200}
+{"o":0.0731257452,"h":0.0739579486,"l":0.0730049984,"c":0.0737403768,"v":389657.6157482362,"t":1715212800}
+{"o":0.0737403768,"h":0.0743122508,"l":0.0736538162,"c":0.0742433028,"v":409630.311228631,"t":1715216400}
+{"o":0.0742433028,"h":0.0745550159,"l":0.0738504928,"c":0.074167805,"v":344788.128781679,"t":1715220000}
+{"o":0.074167805,"h":0.0744210798,"l":0.0736382384,"c":0.0741160843,"v":303542.4584599108,"t":1715223600}
+{"o":0.0741160843,"h":0.0744826557,"l":0.0738667307,"c":0.0739763247,"v":270630.1947041305,"t":1715227200}
+{"o":0.0739763247,"h":0.0746258348,"l":0.0738987363,"c":0.0743385099,"v":345202.7805582262,"t":1715230800}
+{"o":0.0743385099,"h":0.0750212161,"l":0.074280762,"c":0.0745460164,"v":356294.1879048076,"t":1715234400}
+{"o":0.0745460164,"h":0.074806625,"l":0.0734012122,"c":0.0736498079,"v":349580.5090636568,"t":1715238000}
+{"o":0.0736498079,"h":0.0740337671,"l":0.0734894699,"c":0.0739620584,"v":349789.9725049119,"t":1715241600}
+{"o":0.0739620584,"h":0.0740756648,"l":0.072918253,"c":0.0734728151,"v":340954.8042085954,"t":1715245200}
+{"o":0.0734728151,"h":0.0737737469,"l":0.0723926339,"c":0.0727075459,"v":344351.7506543969,"t":1715248800}
+{"o":0.0727075459,"h":0.0739087164,"l":0.072584846,"c":0.0736708734,"v":311692.7062223708,"t":1715252400}
+{"o":0.0736708734,"h":0.0745209872,"l":0.0736534779,"c":0.0744266328,"v":343410.5703653518,"t":1715256000}
+{"o":0.0744266328,"h":0.0746820411,"l":0.0730499248,"c":0.0737542197,"v":469178.4496445601,"t":1715259600}
+{"o":0.0737542197,"h":0.0747650363,"l":0.0731365607,"c":0.0743372261,"v":469479.4502180403,"t":1715263200}
+{"o":0.0743372261,"h":0.0759087344,"l":0.0737267641,"c":0.0747648549,"v":584144.2167346022,"t":1715266800}
+{"o":0.0747648549,"h":0.0759218302,"l":0.0737246624,"c":0.073755747,"v":675373.0211469348,"t":1715270400}
+{"o":0.073755747,"h":0.0743835578,"l":0.073542313,"c":0.0740286203,"v":490121.0745568222,"t":1715274000}
+{"o":0.0740286203,"h":0.0746070221,"l":0.0738777138,"c":0.0745323074,"v":382738.5580845539,"t":1715277600}
+{"o":0.0745323074,"h":0.0762196447,"l":0.0745129853,"c":0.0761988982,"v":479177.4391361112,"t":1715281200}
+{"o":0.0761988982,"h":0.0764991911,"l":0.0753251,"c":0.0758453264,"v":483544.5672318619,"t":1715284800}
+{"o":0.0758453264,"h":0.0761478118,"l":0.0754869945,"c":0.0759300298,"v":410855.049953994,"t":1715288400}
+{"o":0.0759300298,"h":0.0774262043,"l":0.0751121207,"c":0.076571848,"v":559954.0256779902,"t":1715292000}
+{"o":0.076571848,"h":0.0767104662,"l":0.0756396785,"c":0.0763390446,"v":574002.39287333,"t":1715295600}
+{"o":0.0763390446,"h":0.0767208474,"l":0.075660674,"c":0.0760242934,"v":441369.0159768692,"t":1715299200}
+{"o":0.0760242934,"h":0.0773232383,"l":0.0756845215,"c":0.0767662685,"v":437209.4185780328,"t":1715302800}
+{"o":0.0767662685,"h":0.0769473426,"l":0.07635652,"c":0.0768178707,"v":373993.9049992645,"t":1715306400}
+{"o":0.0768178707,"h":0.0772504609,"l":0.0764277752,"c":0.0769967707,"v":404222.6516211085,"t":1715310000}
+{"o":0.0769967707,"h":0.077400153,"l":0.0739937514,"c":0.0749572153,"v":355890.9324828736,"t":1715313600}
+{"o":0.0749572153,"h":0.076225333,"l":0.0742377968,"c":0.0757632527,"v":305113.884409471,"t":1715317200}
+{"o":0.0757632527,"h":0.076770125,"l":0.0755712318,"c":0.0766006798,"v":307096.2170273267,"t":1715320800}
+{"o":0.0766006798,"h":0.0770032216,"l":0.0762460949,"c":0.0763572023,"v":363479.8299003546,"t":1715324400}
+{"o":0.0763572023,"h":0.0764265508,"l":0.0758411236,"c":0.0762326555,"v":327277.3411079944,"t":1715328000}
+{"o":0.0762326555,"h":0.0764637609,"l":0.0757820295,"c":0.076225059,"v":318592.2364700197,"t":1715331600}
+{"o":0.076225059,"h":0.0763124706,"l":0.0757430579,"c":0.0762241603,"v":268268.9800138279,"t":1715335200}
+{"o":0.0762241603,"h":0.0772920933,"l":0.075643189,"c":0.077163618,"v":343451.2175207256,"t":1715338800}
+{"o":0.077163618,"h":0.0773306833,"l":0.076253212,"c":0.0763437521,"v":354880.3079726796,"t":1715342400}
+{"o":0.0763437521,"h":0.0765395024,"l":0.0758883353,"c":0.076146997,"v":352592.4540783046,"t":1715346000}
+{"o":0.076146997,"h":0.0771138095,"l":0.0726056929,"c":0.0741146828,"v":753048.8596969417,"t":1715349600}
+{"o":0.0741146828,"h":0.0752912922,"l":0.0732036872,"c":0.0744923699,"v":726565.044123302,"t":1715353200}
+{"o":0.0744923699,"h":0.0753117131,"l":0.0735332814,"c":0.0749606731,"v":662879.9032905982,"t":1715356800}
+{"o":0.0749606731,"h":0.0750951878,"l":0.0738355324,"c":0.0742536775,"v":544721.8734545552,"t":1715360400}
+{"o":0.0742536775,"h":0.0750924473,"l":0.0738814877,"c":0.0749973689,"v":437735.0102969409,"t":1715364000}
+{"o":0.0749973689,"h":0.075239586,"l":0.0742271013,"c":0.0745640039,"v":397731.5884606814,"t":1715367600}
+{"o":0.0745640039,"h":0.0750159666,"l":0.0739384139,"c":0.074073965,"v":389723.4159111074,"t":1715371200}
+{"o":0.074073965,"h":0.0745385213,"l":0.0738718964,"c":0.0742076253,"v":392869.4577308054,"t":1715374800}
+{"o":0.0742076253,"h":0.0745035941,"l":0.0732703262,"c":0.0741083763,"v":393019.2853276701,"t":1715378400}
+{"o":0.0741083763,"h":0.0745266419,"l":0.0740715104,"c":0.0742367077,"v":344300.0769030691,"t":1715382000}
+{"o":0.0742367077,"h":0.0745963099,"l":0.0737417381,"c":0.0742087736,"v":349659.7807041552,"t":1715385600}
+{"o":0.0742087736,"h":0.0750670606,"l":0.0740340953,"c":0.0741929758,"v":364446.4443478187,"t":1715389200}
+{"o":0.0741929758,"h":0.0748138499,"l":0.0729649152,"c":0.0738926178,"v":358752.922176587,"t":1715392800}
+{"o":0.0738926178,"h":0.0740016992,"l":0.0733110658,"c":0.0734736686,"v":318550.1162262142,"t":1715396400}
+{"o":0.0734736686,"h":0.0741636449,"l":0.0734143514,"c":0.0739854005,"v":293091.3233576415,"t":1715400000}
+{"o":0.0739854005,"h":0.0745363487,"l":0.0735102405,"c":0.0739425635,"v":277178.6750143992,"t":1715403600}
+{"o":0.0739425635,"h":0.0744672826,"l":0.0737903489,"c":0.0740102415,"v":291318.6376188911,"t":1715407200}
+{"o":0.0740102415,"h":0.0742411538,"l":0.0737654349,"c":0.0740993248,"v":261510.0558959276,"t":1715410800}
+{"o":0.0740993248,"h":0.0741432142,"l":0.0732385012,"c":0.0732722598,"v":280809.2245714928,"t":1715414400}
+{"o":0.0732722598,"h":0.0737632215,"l":0.0731903675,"c":0.0737504966,"v":274723.6995988901,"t":1715418000}
+{"o":0.0737504966,"h":0.0737591663,"l":0.0730675833,"c":0.0732849541,"v":302627.3224450229,"t":1715421600}
+{"o":0.0732849541,"h":0.0741797366,"l":0.0727640192,"c":0.0739317618,"v":294762.1935050387,"t":1715425200}
+{"o":0.0739317618,"h":0.0744425739,"l":0.0737922202,"c":0.0740981014,"v":269486.487145887,"t":1715428800}
+{"o":0.0740981014,"h":0.074602622,"l":0.0738897935,"c":0.0744510492,"v":309485.9592544468,"t":1715432400}
+{"o":0.0744510492,"h":0.0746393346,"l":0.0741190303,"c":0.07434171,"v":310907.5434033118,"t":1715436000}
+{"o":0.07434171,"h":0.0754093653,"l":0.0740858351,"c":0.0747172318,"v":446013.522143317,"t":1715439600}
+{"o":0.0747172318,"h":0.0752243693,"l":0.0745370168,"c":0.074706821,"v":386841.5958999601,"t":1715443200}
+{"o":0.074706821,"h":0.0748884732,"l":0.0743585103,"c":0.0747326574,"v":333766.6401159191,"t":1715446800}
+{"o":0.0747326574,"h":0.0752603332,"l":0.074700583,"c":0.0750542044,"v":317281.1584194887,"t":1715450400}
+{"o":0.0750542044,"h":0.0752184537,"l":0.0748251318,"c":0.0751553266,"v":312572.5174739981,"t":1715454000}
+{"o":0.0751553266,"h":0.0751926167,"l":0.0744981885,"c":0.0748957541,"v":280194.5330636766,"t":1715457600}
+{"o":0.0748957541,"h":0.0749246881,"l":0.0745481089,"c":0.0747050189,"v":291683.9622001456,"t":1715461200}
+{"o":0.0747050189,"h":0.0749199522,"l":0.0744356286,"c":0.0748106,"v":320055.8480727206,"t":1715464800}
+{"o":0.0748106,"h":0.0750264994,"l":0.0744446081,"c":0.0745932775,"v":268072.6515699894,"t":1715468400}
+{"o":0.0745932775,"h":0.0753408092,"l":0.0744534296,"c":0.0749075979,"v":292336.616647299,"t":1715472000}
+{"o":0.0749075979,"h":0.0752606906,"l":0.07485759,"c":0.074935647,"v":271844.9122333144,"t":1715475600}
+{"o":0.074935647,"h":0.0755917022,"l":0.0748893374,"c":0.07543268,"v":273735.8075436554,"t":1715479200}
+{"o":0.07543268,"h":0.0755426772,"l":0.0751976134,"c":0.0753261061,"v":238819.2859027353,"t":1715482800}
+{"o":0.0753261061,"h":0.0759578937,"l":0.0752291842,"c":0.0756930403,"v":291218.640190131,"t":1715486400}
+{"o":0.0756930403,"h":0.075920075,"l":0.0755225288,"c":0.0759123515,"v":250808.5818561855,"t":1715490000}
+{"o":0.0759123515,"h":0.0760144679,"l":0.075248464,"c":0.0753995052,"v":289996.6323566009,"t":1715493600}
+{"o":0.0753995052,"h":0.0759171229,"l":0.0739833126,"c":0.0745779432,"v":388961.8917677741,"t":1715497200}
+{"o":0.0745779432,"h":0.0750181324,"l":0.0744089906,"c":0.0749027448,"v":253349.12992138,"t":1715500800}
+{"o":0.0749027448,"h":0.0750765446,"l":0.0747371837,"c":0.074948351,"v":265840.8749904639,"t":1715504400}
+{"o":0.074948351,"h":0.0756359409,"l":0.0745945551,"c":0.0749036113,"v":274132.7357203055,"t":1715508000}
+{"o":0.0749036113,"h":0.0749869902,"l":0.0746081222,"c":0.0747238727,"v":264213.7261721221,"t":1715511600}
+{"o":0.0747238727,"h":0.075024237,"l":0.0746403473,"c":0.0748372291,"v":315928.0102837365,"t":1715515200}
+{"o":0.0748372291,"h":0.0748963369,"l":0.0744949573,"c":0.074752606,"v":349105.2101901005,"t":1715518800}
+{"o":0.074752606,"h":0.0749130096,"l":0.0741714163,"c":0.074359573,"v":332227.2557898767,"t":1715522400}
+{"o":0.074359573,"h":0.0748850829,"l":0.0741734351,"c":0.0747972761,"v":340215.9091850948,"t":1715526000}
+{"o":0.0747972761,"h":0.0753750348,"l":0.0743741434,"c":0.0744757201,"v":422027.8781535079,"t":1715529600}
+{"o":0.0744757201,"h":0.074690954,"l":0.0741101631,"c":0.0745570067,"v":363596.668764341,"t":1715533200}
+{"o":0.0745570067,"h":0.0748025615,"l":0.0744306826,"c":0.0744815735,"v":346629.6630489366,"t":1715536800}
+{"o":0.0744815735,"h":0.0745825603,"l":0.0742746309,"c":0.0744305928,"v":350794.5896104457,"t":1715540400}
+{"o":0.0744305928,"h":0.0745639518,"l":0.0740987856,"c":0.0742716933,"v":388813.6367901759,"t":1715544000}
+{"o":0.0742716933,"h":0.0743261084,"l":0.0732534071,"c":0.0738124268,"v":399380.0778048727,"t":1715547600}
+{"o":0.0738124268,"h":0.07385753,"l":0.0734367237,"c":0.0734874862,"v":375065.8519005225,"t":1715551200}
+{"o":0.0734874862,"h":0.0738836408,"l":0.0733953076,"c":0.0736456221,"v":329453.3073847858,"t":1715554800}
+{"o":0.0736456221,"h":0.074872044,"l":0.0736337468,"c":0.0745167607,"v":503105.7299349873,"t":1715558400}
+{"o":0.0745167607,"h":0.0750279476,"l":0.0730338654,"c":0.0738566532,"v":450888.8313444577,"t":1715562000}
+{"o":0.0738566532,"h":0.0744085226,"l":0.072206981,"c":0.0729831239,"v":655963.0884570107,"t":1715565600}
+{"o":0.0729831239,"h":0.0732384921,"l":0.0718772384,"c":0.0729675885,"v":659325.0597923658,"t":1715569200}
+{"o":0.0729675885,"h":0.0732545813,"l":0.0718677947,"c":0.0724767941,"v":453713.8596627527,"t":1715572800}
+{"o":0.0724767941,"h":0.0730862611,"l":0.0720651113,"c":0.0724983009,"v":356944.2161047378,"t":1715576400}
+{"o":0.0724983009,"h":0.0742579945,"l":0.0724419388,"c":0.0740217226,"v":362774.7984949995,"t":1715580000}
+{"o":0.0740217226,"h":0.0755247328,"l":0.0734610027,"c":0.0748555876,"v":445325.3933831414,"t":1715583600}
+{"o":0.0748555876,"h":0.0758763806,"l":0.0743737068,"c":0.0749477011,"v":621341.4174859101,"t":1715587200}
+{"o":0.0749477011,"h":0.0763464093,"l":0.074439603,"c":0.0751807781,"v":442881.0552409961,"t":1715590800}
+{"o":0.0751807781,"h":0.0752451916,"l":0.0741917974,"c":0.0747708154,"v":390956.3822397364,"t":1715594400}
+{"o":0.0747708154,"h":0.0752814957,"l":0.0743891169,"c":0.0749911477,"v":410748.2948166158,"t":1715598000}
+{"o":0.0749911477,"h":0.0753628689,"l":0.0745266423,"c":0.0751135356,"v":468469.4441618115,"t":1715601600}
+{"o":0.0751135356,"h":0.0752873027,"l":0.0746299272,"c":0.0748619967,"v":614021.5225310411,"t":1715605200}
+{"o":0.0748619967,"h":0.0758520047,"l":0.0748350434,"c":0.0749900091,"v":929141.4090129653,"t":1715608800}
+{"o":0.0749900091,"h":0.0763133283,"l":0.0749482146,"c":0.0758498873,"v":1034825.166078336,"t":1715612400}
+{"o":0.0758498873,"h":0.0777190795,"l":0.0757293522,"c":0.0770409576,"v":992938.1415474403,"t":1715616000}
+{"o":0.0770409576,"h":0.0772168044,"l":0.0754653544,"c":0.075895171,"v":857442.6338208674,"t":1715619600}
+{"o":0.075895171,"h":0.0760895349,"l":0.0750217782,"c":0.0760276005,"v":593828.185373549,"t":1715623200}
+{"o":0.0760276005,"h":0.0767684905,"l":0.075472553,"c":0.0763415633,"v":616263.6282233739,"t":1715626800}
+{"o":0.0763415633,"h":0.0767841966,"l":0.0758051296,"c":0.0763548645,"v":546505.2797048964,"t":1715630400}
+{"o":0.0763548645,"h":0.0766814615,"l":0.0756043531,"c":0.0758333648,"v":551870.2998295145,"t":1715634000}
+{"o":0.0758333648,"h":0.076020217,"l":0.075310404,"c":0.0753900588,"v":472709.8709095781,"t":1715637600}
+{"o":0.0753900588,"h":0.0761134879,"l":0.0752316284,"c":0.0757719532,"v":424769.4930432343,"t":1715641200}
+{"o":0.0757719532,"h":0.0761006635,"l":0.0749233649,"c":0.0753429171,"v":509449.0233206305,"t":1715644800}
+{"o":0.0753429171,"h":0.0759956489,"l":0.0751618704,"c":0.0757399938,"v":483979.4625117151,"t":1715648400}
+{"o":0.0757399938,"h":0.0759807871,"l":0.0749929616,"c":0.0752511066,"v":468107.1761677035,"t":1715652000}
+{"o":0.0752511066,"h":0.0753587758,"l":0.0747301398,"c":0.0750389299,"v":469093.2812102757,"t":1715655600}
+{"o":0.0750389299,"h":0.0759281332,"l":0.0750314517,"c":0.0759154369,"v":451758.3105898322,"t":1715659200}
+{"o":0.0759154369,"h":0.0764569335,"l":0.0756847549,"c":0.076210112,"v":491946.2292394937,"t":1715662800}
+{"o":0.076210112,"h":0.0767706887,"l":0.0737406314,"c":0.0752251659,"v":618345.0484559681,"t":1715666400}
+{"o":0.0752251659,"h":0.075799886,"l":0.075196454,"c":0.0756733024,"v":488961.1316802422,"t":1715670000}
+{"o":0.0756733024,"h":0.07628632,"l":0.0750380109,"c":0.0760379585,"v":401221.5785585782,"t":1715673600}
+{"o":0.0760379585,"h":0.0766714942,"l":0.0759093355,"c":0.0760606139,"v":401686.0513075838,"t":1715677200}
+{"o":0.0760606139,"h":0.0764741643,"l":0.0756443046,"c":0.0760598142,"v":453318.8670091855,"t":1715680800}
+{"o":0.0760598142,"h":0.0768521336,"l":0.075995132,"c":0.0763394823,"v":592569.766753123,"t":1715684400}
+{"o":0.0763394823,"h":0.0772907127,"l":0.0758572534,"c":0.0763521344,"v":895206.7577724882,"t":1715688000}
+{"o":0.0763521344,"h":0.0765478341,"l":0.0750908148,"c":0.0751929494,"v":754371.962138276,"t":1715691600}
+{"o":0.0751929494,"h":0.0758620764,"l":0.073882248,"c":0.0748566056,"v":931292.8270683129,"t":1715695200}
+{"o":0.0748566056,"h":0.0755317278,"l":0.0743032787,"c":0.0746346102,"v":671124.4203702302,"t":1715698800}
+{"o":0.0746346102,"h":0.0751325486,"l":0.0738716393,"c":0.0750074887,"v":633885.3605786866,"t":1715702400}
+{"o":0.0750074887,"h":0.0751367534,"l":0.0744775839,"c":0.0748796052,"v":627710.4568571154,"t":1715706000}
+{"o":0.0748796052,"h":0.0754437278,"l":0.0746450231,"c":0.0753723293,"v":474504.42270574,"t":1715709600}
+{"o":0.0753723293,"h":0.0758176348,"l":0.075226791,"c":0.0753755915,"v":422930.7975804906,"t":1715713200}
+{"o":0.0753755915,"h":0.0754019007,"l":0.0748381139,"c":0.074964126,"v":406004.9362918552,"t":1715716800}
+{"o":0.074964126,"h":0.075240026,"l":0.0745723652,"c":0.075064968,"v":369766.6244503971,"t":1715720400}
+{"o":0.075064968,"h":0.0750854435,"l":0.0745186876,"c":0.0749335426,"v":346739.8405308591,"t":1715724000}
+{"o":0.0749335426,"h":0.0749582667,"l":0.0743185122,"c":0.0744065015,"v":364432.013477605,"t":1715727600}
+{"o":0.0744065015,"h":0.0752179881,"l":0.0739916162,"c":0.0742525812,"v":550144.2441702305,"t":1715731200}
+{"o":0.0742525812,"h":0.0751106546,"l":0.0741508564,"c":0.0748573659,"v":461574.5209065326,"t":1715734800}
+{"o":0.0748573659,"h":0.0750711898,"l":0.0746109445,"c":0.0749347662,"v":392859.6144369283,"t":1715738400}
+{"o":0.0749347662,"h":0.0755372229,"l":0.0748501524,"c":0.0754489851,"v":436146.204674152,"t":1715742000}
+{"o":0.0754489851,"h":0.0755219463,"l":0.0750962589,"c":0.0751511556,"v":467372.2002346149,"t":1715745600}
+{"o":0.0751511556,"h":0.0757405505,"l":0.0751149693,"c":0.0754523947,"v":360652.976126046,"t":1715749200}
+{"o":0.0754523947,"h":0.0757826809,"l":0.0749810945,"c":0.0753403704,"v":447227.2675032784,"t":1715752800}
+{"o":0.0753403704,"h":0.0757542826,"l":0.0750969101,"c":0.0756392415,"v":383439.3207676162,"t":1715756400}
+{"o":0.0756392415,"h":0.0758064279,"l":0.075196608,"c":0.0755385619,"v":486103.6127431504,"t":1715760000}
+{"o":0.0755385619,"h":0.0765329329,"l":0.0750212727,"c":0.076023891,"v":432049.4255788017,"t":1715763600}
+{"o":0.076023891,"h":0.0763835722,"l":0.075692917,"c":0.0757762258,"v":455874.9282223766,"t":1715767200}
+{"o":0.0757762258,"h":0.0763997795,"l":0.0749872879,"c":0.0759777832,"v":460496.8169776751,"t":1715770800}
+{"o":0.0759777832,"h":0.0788868453,"l":0.0757502136,"c":0.0784756337,"v":863557.5813790406,"t":1715774400}
+{"o":0.0784756337,"h":0.0806545677,"l":0.0773244945,"c":0.0789693997,"v":926577.3726340171,"t":1715778000}
+{"o":0.0789693997,"h":0.0800400156,"l":0.0780058038,"c":0.078966934,"v":742692.3973325553,"t":1715781600}
+{"o":0.078966934,"h":0.0798860635,"l":0.0785995916,"c":0.0787787686,"v":753805.7669785186,"t":1715785200}
+{"o":0.0787787686,"h":0.079598023,"l":0.0782489132,"c":0.0793196991,"v":681396.1312388078,"t":1715788800}
+{"o":0.0793196991,"h":0.0802236894,"l":0.0785392845,"c":0.0790704538,"v":547682.5105887373,"t":1715792400}
+{"o":0.0790704538,"h":0.0796816919,"l":0.0784648047,"c":0.0792473999,"v":556142.3332652908,"t":1715796000}
+{"o":0.0792473999,"h":0.0804217732,"l":0.0787521642,"c":0.0803218359,"v":594506.520990821,"t":1715799600}
+{"o":0.0803218359,"h":0.081281533,"l":0.0796854894,"c":0.0811949428,"v":740585.1138995027,"t":1715803200}
+{"o":0.0811949428,"h":0.0813582934,"l":0.0805189651,"c":0.0806989449,"v":543405.1429766141,"t":1715806800}
+{"o":0.0806989449,"h":0.0811637948,"l":0.0805594313,"c":0.0807966072,"v":436242.06336692,"t":1715810400}
+{"o":0.0807966072,"h":0.0823071593,"l":0.0806854083,"c":0.082134994,"v":488436.4165132484,"t":1715814000}
+{"o":0.082134994,"h":0.0838394408,"l":0.0818138402,"c":0.0837086124,"v":674239.4760804899,"t":1715817600}
+{"o":0.0837086124,"h":0.083837494,"l":0.0814714973,"c":0.0818295121,"v":495936.8026717996,"t":1715821200}
+{"o":0.0818295121,"h":0.0826060656,"l":0.0817939756,"c":0.0824429,"v":381973.9623028731,"t":1715824800}
+{"o":0.0824429,"h":0.0836814543,"l":0.0822235599,"c":0.083330445,"v":528501.1400530704,"t":1715828400}
+{"o":0.083330445,"h":0.0835136513,"l":0.0828922811,"c":0.083204011,"v":488368.851223314,"t":1715832000}
+{"o":0.083204011,"h":0.0834092343,"l":0.0823603147,"c":0.082578909,"v":460536.4786057959,"t":1715835600}
+{"o":0.082578909,"h":0.082794829,"l":0.0823199577,"c":0.0825863629,"v":411394.6727132417,"t":1715839200}
+{"o":0.0825863629,"h":0.0835420747,"l":0.0825187529,"c":0.0831323665,"v":404444.6093061651,"t":1715842800}
+{"o":0.0831323665,"h":0.0835294661,"l":0.0827754458,"c":0.0831660922,"v":336815.3037276754,"t":1715846400}
+{"o":0.0831660922,"h":0.0840999413,"l":0.0826116731,"c":0.0839108659,"v":364974.0190602227,"t":1715850000}
+{"o":0.0839108659,"h":0.0839365873,"l":0.0829560156,"c":0.0833206632,"v":355954.8388290569,"t":1715853600}
+{"o":0.0833206632,"h":0.0836982563,"l":0.0827571197,"c":0.0836107637,"v":438521.5965831536,"t":1715857200}
+{"o":0.0836107637,"h":0.0837891376,"l":0.0819963041,"c":0.0825976291,"v":566458.7274980453,"t":1715860800}
+{"o":0.0825976291,"h":0.0834689611,"l":0.0817034495,"c":0.0831923953,"v":527644.0781802587,"t":1715864400}
+{"o":0.0831923953,"h":0.0834765917,"l":0.0808677603,"c":0.0809607997,"v":617589.867307995,"t":1715868000}
+{"o":0.0809607997,"h":0.0822335046,"l":0.0805133083,"c":0.0819341108,"v":626507.7312772259,"t":1715871600}
+{"o":0.0819341108,"h":0.082214992,"l":0.0804822254,"c":0.0807303053,"v":649080.8332809574,"t":1715875200}
+{"o":0.0807303053,"h":0.0820784109,"l":0.0799528108,"c":0.081843607,"v":650927.7118196537,"t":1715878800}
+{"o":0.081843607,"h":0.0823765411,"l":0.0812469289,"c":0.0819611801,"v":479965.2209298758,"t":1715882400}
+{"o":0.0819611801,"h":0.082349036,"l":0.081639265,"c":0.081639265,"v":465202.1267314267,"t":1715886000}
+{"o":0.081639265,"h":0.0818616648,"l":0.0811764873,"c":0.0815422152,"v":398679.0501533505,"t":1715889600}
+{"o":0.0815422152,"h":0.0818624463,"l":0.0811578638,"c":0.0816451166,"v":371019.2407565154,"t":1715893200}
+{"o":0.0816451166,"h":0.0818519956,"l":0.08082519,"c":0.0815761908,"v":381368.5287691443,"t":1715896800}
+{"o":0.0815761908,"h":0.081953658,"l":0.0812792435,"c":0.0818114543,"v":342285.5393599485,"t":1715900400}
+{"o":0.0818114543,"h":0.0833453395,"l":0.081737392,"c":0.0833440768,"v":397507.9777182249,"t":1715904000}
+{"o":0.0833440768,"h":0.0833814138,"l":0.0820658978,"c":0.0827903539,"v":450818.7996119822,"t":1715907600}
+{"o":0.0827903539,"h":0.0830235428,"l":0.08225198,"c":0.0823744351,"v":395431.6471137491,"t":1715911200}
+{"o":0.0823744351,"h":0.0836946945,"l":0.0820372898,"c":0.0833271596,"v":453146.1343810805,"t":1715914800}
+{"o":0.0833271596,"h":0.08362103,"l":0.0826237461,"c":0.0828924121,"v":472531.5146627079,"t":1715918400}
+{"o":0.0828924121,"h":0.0842106687,"l":0.0825603081,"c":0.0836253015,"v":371301.3248931249,"t":1715922000}
+{"o":0.0836253015,"h":0.0857156339,"l":0.0831359473,"c":0.0853033641,"v":489255.95542709,"t":1715925600}
+{"o":0.0853033641,"h":0.0869004987,"l":0.0843951979,"c":0.0856933356,"v":504114.2069252718,"t":1715929200}
+{"o":0.0856933356,"h":0.0862243358,"l":0.0850140767,"c":0.0852535891,"v":400163.2441273731,"t":1715932800}
+{"o":0.0852535891,"h":0.085733814,"l":0.084940968,"c":0.0850958134,"v":377054.4915915036,"t":1715936400}
+{"o":0.0850958134,"h":0.0856792145,"l":0.0848177727,"c":0.0856670376,"v":312426.6846816552,"t":1715940000}
+{"o":0.0856670376,"h":0.0857102949,"l":0.0847052128,"c":0.0848882712,"v":352412.8845276701,"t":1715943600}
+{"o":0.0848882712,"h":0.0855631184,"l":0.0840306093,"c":0.0851235001,"v":466719.6946937992,"t":1715947200}
+{"o":0.0851235001,"h":0.0853289546,"l":0.0841515875,"c":0.0842877981,"v":448605.1768367395,"t":1715950800}
+{"o":0.0842877981,"h":0.0853558801,"l":0.0841468393,"c":0.0853213739,"v":465755.939374736,"t":1715954400}
+{"o":0.0853213739,"h":0.0866819979,"l":0.0848943628,"c":0.0859942019,"v":597659.5626080437,"t":1715958000}
+{"o":0.0859942019,"h":0.0872796823,"l":0.0852449661,"c":0.0853133752,"v":665770.1943783468,"t":1715961600}
+{"o":0.0853133752,"h":0.0855832324,"l":0.0846547901,"c":0.0848025587,"v":478093.3348301435,"t":1715965200}
+{"o":0.0848025587,"h":0.0853835457,"l":0.0840129088,"c":0.0852198785,"v":463572.6759245999,"t":1715968800}
+{"o":0.0852198785,"h":0.0855828119,"l":0.0848854498,"c":0.0855089474,"v":397102.9006439767,"t":1715972400}
+{"o":0.0855089474,"h":0.0856754906,"l":0.0851195929,"c":0.0853839062,"v":354137.343946901,"t":1715976000}
+{"o":0.0853839062,"h":0.0857340212,"l":0.084858846,"c":0.0849725081,"v":329843.3937518862,"t":1715979600}
+{"o":0.0849725081,"h":0.0855281983,"l":0.0848286187,"c":0.0854814112,"v":337139.6926515514,"t":1715983200}
+{"o":0.0854814112,"h":0.0860913945,"l":0.0847282254,"c":0.0855630776,"v":348820.3028261849,"t":1715986800}
+{"o":0.0855630776,"h":0.0861244107,"l":0.0851090786,"c":0.0859526367,"v":382690.5845696701,"t":1715990400}
+{"o":0.0859526367,"h":0.0868462364,"l":0.0847235352,"c":0.0860639674,"v":428999.6596409124,"t":1715994000}
+{"o":0.0860639674,"h":0.0873745568,"l":0.0850260988,"c":0.0860108341,"v":473330.8171019905,"t":1715997600}
+{"o":0.0860108341,"h":0.0862998705,"l":0.0855981665,"c":0.0861345462,"v":360760.3817366458,"t":1716001200}
+{"o":0.0861345462,"h":0.0864991956,"l":0.0857719805,"c":0.0862178174,"v":286647.9380715354,"t":1716004800}
+{"o":0.0862178174,"h":0.0862178174,"l":0.085650851,"c":0.0859351753,"v":280215.9065541441,"t":1716008400}
+{"o":0.0859351753,"h":0.0860138236,"l":0.0854670794,"c":0.0859883308,"v":332051.4267960909,"t":1716012000}
+{"o":0.0859883308,"h":0.0862304707,"l":0.085586866,"c":0.0857326273,"v":311151.9148316878,"t":1716015600}
+{"o":0.0857326273,"h":0.0869584762,"l":0.0856056007,"c":0.0868625641,"v":328958.2665786349,"t":1716019200}
+{"o":0.0868625641,"h":0.0879682573,"l":0.0858170599,"c":0.0869410382,"v":370164.8907828208,"t":1716022800}
+{"o":0.0869410382,"h":0.0877679855,"l":0.0866178547,"c":0.0874258359,"v":359620.9004751033,"t":1716026400}
+{"o":0.0874258359,"h":0.0878513395,"l":0.0869004671,"c":0.0870264777,"v":362344.6847691194,"t":1716030000}
+{"o":0.0870264777,"h":0.0873572533,"l":0.0863836434,"c":0.0867433431,"v":451331.7874944499,"t":1716033600}
+{"o":0.0867433431,"h":0.0875106434,"l":0.0865387248,"c":0.0867957709,"v":636833.9696123247,"t":1716037200}
+{"o":0.0867957709,"h":0.0870408755,"l":0.0859193042,"c":0.0861882157,"v":637882.6139553634,"t":1716040800}
+{"o":0.0861882157,"h":0.0865281318,"l":0.0857637529,"c":0.0862573111,"v":551398.6313892417,"t":1716044400}
+{"o":0.0862573111,"h":0.0867318484,"l":0.0851503179,"c":0.0853062334,"v":543614.1451687826,"t":1716048000}
+{"o":0.0853062334,"h":0.0863090977,"l":0.0852015295,"c":0.0860973195,"v":455679.6755475033,"t":1716051600}
+{"o":0.0860973195,"h":0.0865442385,"l":0.0859203345,"c":0.0861984223,"v":392722.5876584686,"t":1716055200}
+{"o":0.0861984223,"h":0.086633643,"l":0.0859908044,"c":0.0865014307,"v":430085.9931550193,"t":1716058800}
+{"o":0.0865014307,"h":0.0871618829,"l":0.0864482207,"c":0.0870033404,"v":467411.336978622,"t":1716062400}
+{"o":0.0870033404,"h":0.0873322095,"l":0.0864080538,"c":0.0866449449,"v":454610.6662948114,"t":1716066000}
+{"o":0.0866449449,"h":0.0869415042,"l":0.0860662152,"c":0.0864857551,"v":393487.2582211256,"t":1716069600}
+{"o":0.0864857551,"h":0.086816759,"l":0.08622747,"c":0.0866416094,"v":342484.2578643712,"t":1716073200}
+{"o":0.0866416094,"h":0.0871481688,"l":0.0863926689,"c":0.0869664797,"v":314844.9842818327,"t":1716076800}
+{"o":0.0869664797,"h":0.0874440761,"l":0.0867266503,"c":0.086992408,"v":331335.9710669487,"t":1716080400}
+{"o":0.086992408,"h":0.0876625208,"l":0.0868801005,"c":0.0875277169,"v":351596.3200724355,"t":1716084000}
+{"o":0.0875277169,"h":0.0879688128,"l":0.0871489219,"c":0.0875667341,"v":337626.2414215882,"t":1716087600}
+{"o":0.0875667341,"h":0.08773671,"l":0.0869953779,"c":0.0876519174,"v":310867.275140838,"t":1716091200}
+{"o":0.0876519174,"h":0.0881101795,"l":0.0873218452,"c":0.0873800944,"v":304821.0608148266,"t":1716094800}
+{"o":0.0873800944,"h":0.0875851292,"l":0.0866538994,"c":0.086964679,"v":297546.517471339,"t":1716098400}
+{"o":0.086964679,"h":0.0875066083,"l":0.0865820026,"c":0.0874849996,"v":303283.8708605787,"t":1716102000}
+{"o":0.0874849996,"h":0.0876918876,"l":0.0869054137,"c":0.0870308629,"v":333840.567063057,"t":1716105600}
+{"o":0.0870308629,"h":0.087356991,"l":0.0863647133,"c":0.0869059641,"v":333301.453366729,"t":1716109200}
+{"o":0.0869059641,"h":0.0875205615,"l":0.0865544901,"c":0.0867195929,"v":321963.4270028717,"t":1716112800}
+{"o":0.0867195929,"h":0.0868072001,"l":0.0858081824,"c":0.086203503,"v":366654.0332603045,"t":1716116400}
+{"o":0.086203503,"h":0.0869252814,"l":0.0848950452,"c":0.0854361291,"v":358838.2466240202,"t":1716120000}
+{"o":0.0854361291,"h":0.0860903154,"l":0.0844727094,"c":0.0857380872,"v":414475.0900468919,"t":1716123600}
+{"o":0.0857380872,"h":0.0860569005,"l":0.0850597523,"c":0.0852322494,"v":370711.9926090756,"t":1716127200}
+{"o":0.0852322494,"h":0.0855642208,"l":0.0843656174,"c":0.0854912716,"v":352910.0213492063,"t":1716130800}
+{"o":0.0854912716,"h":0.0857402982,"l":0.0849591618,"c":0.085323749,"v":388403.9942943541,"t":1716134400}
+{"o":0.085323749,"h":0.0872000134,"l":0.0848361985,"c":0.0860506905,"v":425737.7945797379,"t":1716138000}
+{"o":0.0860506905,"h":0.0864456788,"l":0.0853591784,"c":0.0854821795,"v":363511.7228326868,"t":1716141600}
+{"o":0.0854821795,"h":0.0861663854,"l":0.0852521017,"c":0.0857262479,"v":477588.8713608694,"t":1716145200}
+{"o":0.0857262479,"h":0.0863552738,"l":0.0854959324,"c":0.0861249123,"v":340493.3670195458,"t":1716148800}
+{"o":0.0861249123,"h":0.0863309812,"l":0.0851830507,"c":0.0860579545,"v":338315.9883281634,"t":1716152400}
+{"o":0.0860579545,"h":0.0868638632,"l":0.085742346,"c":0.0867408333,"v":362459.1714425386,"t":1716156000}
+{"o":0.0867408333,"h":0.0868028222,"l":0.0855384582,"c":0.0859719217,"v":330727.7982535551,"t":1716159600}
+{"o":0.0859719217,"h":0.0863844401,"l":0.0854486929,"c":0.0861621049,"v":370442.3354018507,"t":1716163200}
+{"o":0.0861621049,"h":0.086456675,"l":0.0847663277,"c":0.08627675,"v":485673.1269168193,"t":1716166800}
+{"o":0.08627675,"h":0.0876144253,"l":0.0860169243,"c":0.0874253263,"v":397646.0072642225,"t":1716170400}
+{"o":0.0874253263,"h":0.0877754694,"l":0.0867322017,"c":0.0868440717,"v":390681.2340962873,"t":1716174000}
+{"o":0.0868440717,"h":0.0885552421,"l":0.0861442681,"c":0.0880461394,"v":465985.7790485854,"t":1716177600}
+{"o":0.0880461394,"h":0.0895216808,"l":0.0878746927,"c":0.0894146636,"v":550483.5581719853,"t":1716181200}
+{"o":0.0894146636,"h":0.0895877954,"l":0.0878580432,"c":0.0882970012,"v":441428.3971121128,"t":1716184800}
+{"o":0.0882970012,"h":0.0895910394,"l":0.0880444161,"c":0.0892989272,"v":372025.2000993484,"t":1716188400}
+{"o":0.0892989272,"h":0.0898834921,"l":0.0881801734,"c":0.0883836262,"v":384162.1979079692,"t":1716192000}
+{"o":0.0883836262,"h":0.0887735619,"l":0.0879205766,"c":0.0880251972,"v":364662.6225830074,"t":1716195600}
+{"o":0.0880251972,"h":0.0888665207,"l":0.0874084039,"c":0.088463053,"v":444045.5084455661,"t":1716199200}
+{"o":0.088463053,"h":0.0891085616,"l":0.0883414785,"c":0.0884515279,"v":371237.8530550055,"t":1716202800}
+{"o":0.0884515279,"h":0.0892359814,"l":0.0879115552,"c":0.088632115,"v":366114.5068988225,"t":1716206400}
+{"o":0.088632115,"h":0.0889825659,"l":0.0880627946,"c":0.0886752803,"v":411853.6617762642,"t":1716210000}
+{"o":0.0886752803,"h":0.089037458,"l":0.0876703269,"c":0.0884918917,"v":467919.2697298383,"t":1716213600}
+{"o":0.0884918917,"h":0.0900879707,"l":0.0881087922,"c":0.0898752725,"v":478281.0656144017,"t":1716217200}
+{"o":0.0898752725,"h":0.0908952465,"l":0.0894270378,"c":0.0903594271,"v":631364.4944899428,"t":1716220800}
+{"o":0.0903594271,"h":0.0912111594,"l":0.0900216614,"c":0.0911531406,"v":510486.2889716423,"t":1716224400}
+{"o":0.0911531406,"h":0.091231296,"l":0.0901019609,"c":0.0904620506,"v":476482.5372593001,"t":1716228000}
+{"o":0.0904620506,"h":0.09452412,"l":0.0901190579,"c":0.094048958,"v":803169.4235273977,"t":1716231600}
+{"o":0.094048958,"h":0.0942193289,"l":0.0913426597,"c":0.0914766017,"v":795137.0844678812,"t":1716235200}
+{"o":0.0914766017,"h":0.0932886012,"l":0.0908840137,"c":0.0930072404,"v":585377.922881489,"t":1716238800}
+{"o":0.0930072404,"h":0.0939435783,"l":0.091239719,"c":0.0918822732,"v":572689.2336966287,"t":1716242400}
+{"o":0.0918822732,"h":0.0929095065,"l":0.0912404803,"c":0.0924140868,"v":538306.3971224043,"t":1716246000}
+{"o":0.0924140868,"h":0.0936181982,"l":0.0917202704,"c":0.0920653222,"v":619318.3846028384,"t":1716249600}
+{"o":0.0920653222,"h":0.0920653222,"l":0.0908033379,"c":0.0914661159,"v":492848.3258478489,"t":1716253200}
+{"o":0.0914661159,"h":0.0923043748,"l":0.090477193,"c":0.0913443371,"v":373426.128316957,"t":1716256800}
+{"o":0.0913443371,"h":0.0921591388,"l":0.0912181869,"c":0.091795099,"v":303691.5396685825,"t":1716260400}
+{"o":0.091795099,"h":0.0922679496,"l":0.0909425005,"c":0.0909425005,"v":327380.6631759278,"t":1716264000}
+{"o":0.0909425005,"h":0.0912875809,"l":0.0903859077,"c":0.0907823915,"v":328009.4550721354,"t":1716267600}
+{"o":0.0907823915,"h":0.0915377706,"l":0.0904785583,"c":0.0907197281,"v":366452.1037285514,"t":1716271200}
+{"o":0.0907197281,"h":0.091536251,"l":0.089808658,"c":0.0908487305,"v":299968.5384014281,"t":1716274800}
+{"o":0.0908487305,"h":0.0912893467,"l":0.0905775273,"c":0.0910028653,"v":245453.0868431068,"t":1716278400}
+{"o":0.0910028653,"h":0.0919399128,"l":0.0907400129,"c":0.0917306977,"v":338342.3250617319,"t":1716282000}
+{"o":0.0917306977,"h":0.0924460816,"l":0.0913780547,"c":0.0915197954,"v":320000.7599689976,"t":1716285600}
+{"o":0.0915197954,"h":0.0918482663,"l":0.0899105766,"c":0.0899700103,"v":362599.4635372854,"t":1716289200}
+{"o":0.0899700103,"h":0.0902318759,"l":0.0892474556,"c":0.0898528938,"v":476180.0989164974,"t":1716292800}
+{"o":0.0898528938,"h":0.0904395239,"l":0.0889271654,"c":0.0891998662,"v":521956.0037520187,"t":1716296400}
+{"o":0.0891998662,"h":0.0897349387,"l":0.0882712008,"c":0.0883836254,"v":494053.2142524726,"t":1716300000}
+{"o":0.0883836254,"h":0.0890084217,"l":0.0877187385,"c":0.088083112,"v":535829.4847534754,"t":1716303600}
+{"o":0.088083112,"h":0.0891689244,"l":0.0878446441,"c":0.0879313099,"v":512973.3161875521,"t":1716307200}
+{"o":0.0879313099,"h":0.0888113727,"l":0.0877722024,"c":0.0884831483,"v":452964.7364310195,"t":1716310800}
+{"o":0.0884831483,"h":0.0887581623,"l":0.0878934192,"c":0.0884977125,"v":393239.2556953015,"t":1716314400}
+{"o":0.0884977125,"h":0.0886000785,"l":0.086929867,"c":0.087332371,"v":396369.1178079504,"t":1716318000}
+{"o":0.087332371,"h":0.0888714034,"l":0.086891909,"c":0.0883383597,"v":386595.1744726477,"t":1716321600}
+{"o":0.0883383597,"h":0.0885759252,"l":0.0875059392,"c":0.0884568517,"v":369058.6566412507,"t":1716325200}
+{"o":0.0884568517,"h":0.0886661413,"l":0.0881305656,"c":0.0885828984,"v":405660.1286502724,"t":1716328800}
+{"o":0.0885828984,"h":0.0886528986,"l":0.0883199212,"c":0.0884191856,"v":344384.9076318898,"t":1716332400}
+{"o":0.0884191856,"h":0.0890405508,"l":0.0881646599,"c":0.0882159503,"v":351243.715431985,"t":1716336000}
+{"o":0.0882159503,"h":0.0887776356,"l":0.0881034538,"c":0.0885887114,"v":338099.6482878208,"t":1716339600}
+{"o":0.0885887114,"h":0.0885961614,"l":0.0879804736,"c":0.0882214962,"v":342922.6561547937,"t":1716343200}
+{"o":0.0882214962,"h":0.0884407707,"l":0.0875438664,"c":0.0882741685,"v":325083.2281622605,"t":1716346800}
+{"o":0.0882741685,"h":0.0884735796,"l":0.0868635406,"c":0.0879433535,"v":355325.0639770628,"t":1716350400}
+{"o":0.0879433535,"h":0.0900901305,"l":0.0875195677,"c":0.0899951485,"v":427388.725782146,"t":1716354000}
+{"o":0.0899951485,"h":0.0907034828,"l":0.0899122322,"c":0.0900633584,"v":388970.2212380069,"t":1716357600}
+{"o":0.0900633584,"h":0.0903165296,"l":0.0890790553,"c":0.089309526,"v":301035.4190294881,"t":1716361200}
+{"o":0.089309526,"h":0.0896343007,"l":0.0886085145,"c":0.0895848184,"v":347903.3789735784,"t":1716364800}
+{"o":0.0895848184,"h":0.0897570949,"l":0.0888893819,"c":0.0896597761,"v":297554.2197361643,"t":1716368400}
+{"o":0.0896597761,"h":0.0898978131,"l":0.089356218,"c":0.0898637966,"v":336097.0720986923,"t":1716372000}
+{"o":0.0898637966,"h":0.089972574,"l":0.0884452351,"c":0.0884452351,"v":356560.1520797267,"t":1716375600}
+{"o":0.0884452351,"h":0.0895646686,"l":0.0874592462,"c":0.0881587188,"v":529777.0189227889,"t":1716379200}
+{"o":0.0881587188,"h":0.0895478965,"l":0.0881587188,"c":0.0895478965,"v":484280.9675976069,"t":1716382800}
+{"o":0.0895478965,"h":0.0909339313,"l":0.0888241271,"c":0.0903696831,"v":656292.65919248,"t":1716386400}
+{"o":0.0903696831,"h":0.0907994782,"l":0.0893413524,"c":0.0901076419,"v":700095.6157977789,"t":1716390000}
+{"o":0.0901076419,"h":0.0911387559,"l":0.0890266768,"c":0.0894759614,"v":681042.1990263803,"t":1716393600}
+{"o":0.0894759614,"h":0.0901071002,"l":0.08875836,"c":0.0889143911,"v":600077.7599164568,"t":1716397200}
+{"o":0.0889143911,"h":0.0896633516,"l":0.0877266912,"c":0.0890556706,"v":526584.6669711387,"t":1716400800}
+{"o":0.0890556706,"h":0.0891396323,"l":0.0884167469,"c":0.0886154368,"v":468587.0939943814,"t":1716404400}
+{"o":0.0886154368,"h":0.0893462012,"l":0.0881200308,"c":0.0882525313,"v":473909.059966632,"t":1716408000}
+{"o":0.0882525313,"h":0.0898167389,"l":0.0873668532,"c":0.0891124001,"v":479359.1128172513,"t":1716411600}
+{"o":0.0891124001,"h":0.0892511793,"l":0.0877568242,"c":0.0878307844,"v":414863.9032044084,"t":1716415200}
+{"o":0.0878307844,"h":0.0878307844,"l":0.0869542623,"c":0.0875078064,"v":358781.1638799353,"t":1716418800}
+{"o":0.0875078064,"h":0.0882377557,"l":0.0874680471,"c":0.087632378,"v":350604.672984353,"t":1716422400}
+{"o":0.087632378,"h":0.0881242095,"l":0.0868484515,"c":0.0878180581,"v":386982.4970174234,"t":1716426000}
+{"o":0.0878180581,"h":0.0883805849,"l":0.0876587915,"c":0.0883805849,"v":340656.4782539421,"t":1716429600}
+{"o":0.0883805849,"h":0.0892814422,"l":0.0879753707,"c":0.088454787,"v":392761.0961551233,"t":1716433200}
+{"o":0.088454787,"h":0.088539702,"l":0.0876573659,"c":0.0878929365,"v":323755.6262204893,"t":1716436800}
+{"o":0.0878929365,"h":0.0880616113,"l":0.0877099548,"c":0.0878687614,"v":307601.9398809675,"t":1716440400}
+{"o":0.0878687614,"h":0.0881095369,"l":0.0872733862,"c":0.0880402385,"v":303713.5595483453,"t":1716444000}
+{"o":0.0880402385,"h":0.0887169695,"l":0.0874690061,"c":0.088365284,"v":317063.5648286647,"t":1716447600}
+{"o":0.088365284,"h":0.0886131243,"l":0.0881194623,"c":0.0885969161,"v":296908.2504812145,"t":1716451200}
+{"o":0.0885969161,"h":0.0886895623,"l":0.0877803429,"c":0.087930163,"v":324259.8891505212,"t":1716454800}
+{"o":0.087930163,"h":0.0885717688,"l":0.0864750836,"c":0.0870955751,"v":396228.6987832622,"t":1716458400}
+{"o":0.0870955751,"h":0.0881293844,"l":0.087008719,"c":0.0880581913,"v":419208.8825975849,"t":1716462000}
+{"o":0.0880581913,"h":0.089245108,"l":0.0852765369,"c":0.0870467646,"v":595915.9867038344,"t":1716465600}
+{"o":0.0870467646,"h":0.0874833657,"l":0.0851566039,"c":0.0862395997,"v":688074.4522152361,"t":1716469200}
+{"o":0.0862395997,"h":0.0873457872,"l":0.0857485925,"c":0.0862610532,"v":486192.7078881633,"t":1716472800}
+{"o":0.0862610532,"h":0.0877402933,"l":0.0862052191,"c":0.0874104201,"v":450197.2602326812,"t":1716476400}
+{"o":0.0874104201,"h":0.0877939844,"l":0.0871247333,"c":0.0877648117,"v":393992.8075519465,"t":1716480000}
+{"o":0.0877648117,"h":0.0887332154,"l":0.0871524792,"c":0.0871524792,"v":413487.9188794078,"t":1716483600}
+{"o":0.0871524792,"h":0.0874145177,"l":0.0862597279,"c":0.0869922848,"v":557431.0014899084,"t":1716487200}
+{"o":0.0869922848,"h":0.0872807483,"l":0.0863409956,"c":0.0864509301,"v":411475.9831185204,"t":1716490800}
+{"o":0.0864509301,"h":0.0873730533,"l":0.0821719217,"c":0.0851348711,"v":782140.7074976986,"t":1716494400}
+{"o":0.0851348711,"h":0.0899636666,"l":0.0838760646,"c":0.087398553,"v":1118124.2736751228,"t":1716498000}
+{"o":0.087398553,"h":0.0876945615,"l":0.0859321274,"c":0.0860992248,"v":478361.5354804356,"t":1716501600}
+{"o":0.0860992248,"h":0.0864250574,"l":0.0854820814,"c":0.0861198728,"v":404846.300976364,"t":1716505200}
+{"o":0.0861198728,"h":0.0861198728,"l":0.0851238791,"c":0.0852231598,"v":388196.3290979881,"t":1716508800}
+{"o":0.0852231598,"h":0.0852233654,"l":0.084523918,"c":0.0845453458,"v":298368.9633445304,"t":1716512400}
+{"o":0.0845453458,"h":0.0850052877,"l":0.0838799389,"c":0.0844954826,"v":345367.5066163332,"t":1716516000}
+{"o":0.0844954826,"h":0.0846685007,"l":0.0838419075,"c":0.0840737547,"v":375569.0268410437,"t":1716519600}
+{"o":0.0840737547,"h":0.0847781365,"l":0.082588603,"c":0.0833445009,"v":301050.0924212675,"t":1716523200}
+{"o":0.0833445009,"h":0.0841518046,"l":0.0819205574,"c":0.0832889338,"v":405096.7630535034,"t":1716526800}
+{"o":0.0832889338,"h":0.0836642931,"l":0.0824181982,"c":0.0828137461,"v":458335.8839233631,"t":1716530400}
+{"o":0.0828137461,"h":0.0831951003,"l":0.082211187,"c":0.0826595611,"v":382622.5136673945,"t":1716534000}
+{"o":0.0826595611,"h":0.0835436339,"l":0.0809023311,"c":0.0830573606,"v":440885.3547653617,"t":1716537600}
+{"o":0.0830573606,"h":0.0833917938,"l":0.0825739614,"c":0.0833073601,"v":352661.9006076584,"t":1716541200}
+{"o":0.0833073601,"h":0.0835899023,"l":0.0828097531,"c":0.0832378919,"v":332336.1516392031,"t":1716544800}
+{"o":0.0832378919,"h":0.0865509564,"l":0.0831122784,"c":0.0863985293,"v":325116.3713873636,"t":1716548400}
+{"o":0.0863985293,"h":0.0873436663,"l":0.0858841613,"c":0.0868442869,"v":350758.085651524,"t":1716552000}
+{"o":0.0868442869,"h":0.0871635618,"l":0.0860949905,"c":0.0862124928,"v":510826.8409185617,"t":1716555600}
+{"o":0.0862124928,"h":0.0877160619,"l":0.0860120144,"c":0.0872249519,"v":545041.9043266146,"t":1716559200}
+{"o":0.0872249519,"h":0.0880595688,"l":0.0868439533,"c":0.0871387915,"v":630276.8197984954,"t":1716562800}
+{"o":0.0871387915,"h":0.0871732492,"l":0.0858322036,"c":0.0863393345,"v":434906.5884190891,"t":1716566400}
+{"o":0.0863393345,"h":0.0878255739,"l":0.0861093492,"c":0.0878255739,"v":424539.6670905934,"t":1716570000}
+{"o":0.0878255739,"h":0.0887283564,"l":0.0876339895,"c":0.0878829713,"v":436229.8087433896,"t":1716573600}
+{"o":0.0878829713,"h":0.0880574653,"l":0.0873646304,"c":0.0876879971,"v":391158.9398545232,"t":1716577200}
+{"o":0.0876879971,"h":0.0879212761,"l":0.087305405,"c":0.0875362306,"v":370729.8575406834,"t":1716580800}
+{"o":0.0875362306,"h":0.0878027216,"l":0.0869510473,"c":0.0872739658,"v":360078.8295496327,"t":1716584400}
+{"o":0.0872739658,"h":0.0874595606,"l":0.0868613586,"c":0.0871745559,"v":300549.6253772685,"t":1716588000}
+{"o":0.0871745559,"h":0.0875953455,"l":0.0870743625,"c":0.0873831185,"v":319308.0346702327,"t":1716591600}
+{"o":0.0873831185,"h":0.0873831185,"l":0.0865395842,"c":0.0866275505,"v":359278.7146812548,"t":1716595200}
+{"o":0.0866275505,"h":0.0877023361,"l":0.0864723851,"c":0.0874373995,"v":439540.033131408,"t":1716598800}
+{"o":0.0874373995,"h":0.0884290323,"l":0.0874027105,"c":0.0881222878,"v":385784.276628872,"t":1716602400}
+{"o":0.0881222878,"h":0.0883357618,"l":0.0876073426,"c":0.0883321704,"v":358255.97151039,"t":1716606000}
+{"o":0.0883321704,"h":0.0885821916,"l":0.088043062,"c":0.0885063858,"v":358521.9094599205,"t":1716609600}
+{"o":0.0885063858,"h":0.088513882,"l":0.0879401963,"c":0.0882878613,"v":330555.5123244604,"t":1716613200}
+{"o":0.0882878613,"h":0.0882984142,"l":0.0877051055,"c":0.0877383622,"v":303743.2861394083,"t":1716616800}
+{"o":0.0877383622,"h":0.0882839815,"l":0.0876074099,"c":0.0881013817,"v":340453.4871467232,"t":1716620400}
+{"o":0.0881013817,"h":0.0885273972,"l":0.0877254092,"c":0.0879212549,"v":349307.9705240307,"t":1716624000}
+{"o":0.0879212549,"h":0.088486849,"l":0.087708835,"c":0.0883032719,"v":362709.9453949195,"t":1716627600}
+{"o":0.0883032719,"h":0.0887312657,"l":0.0880046978,"c":0.0885659201,"v":307781.4518041518,"t":1716631200}
+{"o":0.0885659201,"h":0.0888047118,"l":0.0878425123,"c":0.0878550755,"v":289300.1337118573,"t":1716634800}
+{"o":0.0878550755,"h":0.0880287352,"l":0.0873541589,"c":0.0875165941,"v":309703.1451540214,"t":1716638400}
+{"o":0.0875165941,"h":0.0877559627,"l":0.0862227248,"c":0.0864032752,"v":412776.1119037274,"t":1716642000}
+{"o":0.0864032752,"h":0.0872197208,"l":0.0828056195,"c":0.0834033928,"v":314967.4942058125,"t":1716645600}
+{"o":0.0834033928,"h":0.0836966842,"l":0.0817455152,"c":0.0818847862,"v":358115.0200300355,"t":1716649200}
+{"o":0.0818847862,"h":0.0820091894,"l":0.079814513,"c":0.0798524441,"v":329606.6002426443,"t":1716652800}
+{"o":0.0798524441,"h":0.0802052879,"l":0.0787552819,"c":0.0787792422,"v":333482.1969321315,"t":1716656400}
+{"o":0.0787792422,"h":0.0791385479,"l":0.0786533211,"c":0.0791385479,"v":337596.6427271495,"t":1716660000}
+{"o":0.0791385479,"h":0.0792749789,"l":0.0788430497,"c":0.0790113492,"v":402796.7717860515,"t":1716663600}
+{"o":0.0790113492,"h":0.0797116955,"l":0.0786950223,"c":0.0794501935,"v":334563.861305237,"t":1716667200}
+{"o":0.0794501935,"h":0.083807669,"l":0.0794303793,"c":0.0837525617,"v":295928.6308404664,"t":1716670800}
+{"o":0.0837525617,"h":0.0840210016,"l":0.083575724,"c":0.0839516258,"v":289689.1533415564,"t":1716674400}
+{"o":0.0839516258,"h":0.0843450197,"l":0.0839460927,"c":0.0842008456,"v":420423.1518473694,"t":1716678000}
+{"o":0.0842008456,"h":0.0842008456,"l":0.0838079383,"c":0.0838079383,"v":451240.7016293777,"t":1716681600}
+{"o":0.0838079383,"h":0.0841137217,"l":0.0833246241,"c":0.0833999182,"v":464922.8187338266,"t":1716685200}
+{"o":0.0833999182,"h":0.0840405504,"l":0.0825384651,"c":0.0834581601,"v":479387.0922518968,"t":1716688800}
+{"o":0.0834581601,"h":0.08377943,"l":0.0829570986,"c":0.0836879359,"v":387579.5451102858,"t":1716692400}
+{"o":0.0836879359,"h":0.0836879359,"l":0.0830733853,"c":0.0833757261,"v":316338.0669430862,"t":1716696000}
+{"o":0.0833757261,"h":0.0839042231,"l":0.0830356667,"c":0.0839042231,"v":300620.7290750647,"t":1716699600}
+{"o":0.0839042231,"h":0.0840429807,"l":0.0834949192,"c":0.0835832872,"v":265192.1390714669,"t":1716703200}
+{"o":0.0835832872,"h":0.0853525293,"l":0.0828639834,"c":0.0846416681,"v":337464.8577485479,"t":1716706800}
+{"o":0.0846416681,"h":0.0849120918,"l":0.0838978368,"c":0.0840885227,"v":380417.9205843866,"t":1716710400}
+{"o":0.0840885227,"h":0.0846332206,"l":0.0830279715,"c":0.0837815625,"v":384941.4349545882,"t":1716714000}
+{"o":0.0837815625,"h":0.084447907,"l":0.0837808875,"c":0.084447907,"v":310313.4195246393,"t":1716717600}
+{"o":0.084447907,"h":0.0845975028,"l":0.0839882854,"c":0.0842845351,"v":322647.3001166646,"t":1716721200}
+{"o":0.0842845351,"h":0.0843466529,"l":0.0837847352,"c":0.0840976169,"v":345235.3571972029,"t":1716724800}
+{"o":0.0840976169,"h":0.0847203639,"l":0.0839417313,"c":0.0847203639,"v":303517.041142194,"t":1716728400}
+{"o":0.0847203639,"h":0.0850124696,"l":0.0842185141,"c":0.0849755829,"v":474481.2932680181,"t":1716732000}
+{"o":0.0849755829,"h":0.085229076,"l":0.0835102958,"c":0.0837553526,"v":474285.3195642623,"t":1716735600}
+{"o":0.0837553526,"h":0.0844783943,"l":0.0834109996,"c":0.0842538699,"v":428340.066516288,"t":1716739200}
+{"o":0.0842538699,"h":0.0844137585,"l":0.0835881952,"c":0.0838264726,"v":390100.1381489409,"t":1716742800}
+{"o":0.0838264726,"h":0.0842049278,"l":0.0833383195,"c":0.0839242471,"v":479113.8661335017,"t":1716746400}
+{"o":0.0839242471,"h":0.0844053594,"l":0.0837993226,"c":0.0843685424,"v":444940.052724136,"t":1716750000}
+{"o":0.0843685424,"h":0.0844358462,"l":0.0839760828,"c":0.0840866225,"v":483375.5763864859,"t":1716753600}
+{"o":0.0840866225,"h":0.0846975145,"l":0.083562848,"c":0.0846975145,"v":646349.8273933697,"t":1716757200}
+{"o":0.0846975145,"h":0.085158008,"l":0.0845614718,"c":0.084887053,"v":804977.0958574087,"t":1716760800}
+{"o":0.084887053,"h":0.0849808591,"l":0.0843917213,"c":0.0847107636,"v":535486.3248076272,"t":1716764400}
+{"o":0.0847107636,"h":0.0861595581,"l":0.0846940126,"c":0.0858311637,"v":462658.4998381141,"t":1716768000}
+{"o":0.0858311637,"h":0.0864071452,"l":0.0855359577,"c":0.0859472999,"v":422429.2792348369,"t":1716771600}
+{"o":0.0859472999,"h":0.0860816174,"l":0.0850668352,"c":0.0851866786,"v":482255.1956029687,"t":1716775200}
+{"o":0.0851866786,"h":0.0861971908,"l":0.085103652,"c":0.0857489263,"v":389775.8399532757,"t":1716778800}
+{"o":0.0857489263,"h":0.0862943871,"l":0.0857409918,"c":0.0859411558,"v":468116.8527806049,"t":1716782400}
+{"o":0.0859411558,"h":0.0861968443,"l":0.0850100152,"c":0.0854157525,"v":408504.7333576517,"t":1716786000}
+{"o":0.0854157525,"h":0.0858575874,"l":0.085349277,"c":0.0853496567,"v":379185.4957553837,"t":1716789600}
+{"o":0.0853496567,"h":0.0858756274,"l":0.0850872453,"c":0.0858566737,"v":363069.2008403222,"t":1716793200}
+{"o":0.0858566737,"h":0.0864459504,"l":0.0856502407,"c":0.085809401,"v":400262.1756530204,"t":1716796800}
+{"o":0.085809401,"h":0.0861188679,"l":0.0855844451,"c":0.0860036204,"v":379538.3175423137,"t":1716800400}
+{"o":0.0860036204,"h":0.0862993879,"l":0.0857012273,"c":0.0862922672,"v":385735.2427008951,"t":1716804000}
+{"o":0.0862922672,"h":0.087118819,"l":0.0861529826,"c":0.0869166289,"v":404305.5005227072,"t":1716807600}
+{"o":0.0869166289,"h":0.0871366664,"l":0.0864578574,"c":0.0864904247,"v":443174.4916148812,"t":1716811200}
+{"o":0.0864904247,"h":0.0876579524,"l":0.0864904247,"c":0.0873713299,"v":617009.9857116106,"t":1716814800}
+{"o":0.0873713299,"h":0.0877339777,"l":0.0869086397,"c":0.0876700884,"v":725979.31196291,"t":1716818400}
+{"o":0.0876700884,"h":0.0888766486,"l":0.0869241946,"c":0.088062454,"v":642450.7138251553,"t":1716822000}
+{"o":0.088062454,"h":0.0885635791,"l":0.0873709103,"c":0.0877999581,"v":878847.0567323739,"t":1716825600}
+{"o":0.0877999581,"h":0.0882424266,"l":0.0876888711,"c":0.0877146189,"v":764077.5854058147,"t":1716829200}
+{"o":0.0877146189,"h":0.0879767885,"l":0.0871773436,"c":0.0871773436,"v":552068.9050556952,"t":1716832800}
+{"o":0.0871773436,"h":0.0875213042,"l":0.0855500681,"c":0.0863520088,"v":625247.8931347585,"t":1716836400}
+{"o":0.0863520088,"h":0.0874414333,"l":0.0859059257,"c":0.0869935314,"v":544407.4734440402,"t":1716840000}
+{"o":0.0869935314,"h":0.0872980921,"l":0.0867281167,"c":0.0869790989,"v":405051.2124466087,"t":1716843600}
+{"o":0.0869790989,"h":0.087812936,"l":0.0852396899,"c":0.0857379886,"v":514944.7745227813,"t":1716847200}
+{"o":0.0857379886,"h":0.0861017616,"l":0.0846974304,"c":0.0855114624,"v":443699.471327353,"t":1716850800}
+{"o":0.0855114624,"h":0.0859257978,"l":0.0851080872,"c":0.0853580989,"v":543973.3092351152,"t":1716854400}
+{"o":0.0853580989,"h":0.0864721262,"l":0.0844232477,"c":0.0845417793,"v":581521.5503827685,"t":1716858000}
+{"o":0.0845417793,"h":0.0858113983,"l":0.0838283022,"c":0.0855386302,"v":595654.1276157729,"t":1716861600}
+{"o":0.0855386302,"h":0.0857254729,"l":0.0841566391,"c":0.0847105405,"v":414485.1485403343,"t":1716865200}
+{"o":0.0847105405,"h":0.084889624,"l":0.0835896656,"c":0.083883155,"v":438146.3950587866,"t":1716868800}
+{"o":0.083883155,"h":0.0845497596,"l":0.0836605045,"c":0.0844912308,"v":363159.0159614558,"t":1716872400}
+{"o":0.0844912308,"h":0.0847387236,"l":0.0840890251,"c":0.084452893,"v":325264.7462858079,"t":1716876000}
+{"o":0.084452893,"h":0.0851846308,"l":0.0839395948,"c":0.084744367,"v":332157.0188325117,"t":1716879600}
+{"o":0.084744367,"h":0.0857188995,"l":0.0846094033,"c":0.0855102461,"v":461849.7012363618,"t":1716883200}
+{"o":0.0855102461,"h":0.0858134081,"l":0.0852136687,"c":0.0856158758,"v":417990.827382557,"t":1716886800}
+{"o":0.0856158758,"h":0.086839969,"l":0.0855612402,"c":0.0864955097,"v":504771.3019811813,"t":1716890400}
+{"o":0.0864955097,"h":0.0867693982,"l":0.0859766219,"c":0.0866642215,"v":486866.689814307,"t":1716894000}
+{"o":0.0866642215,"h":0.0876651959,"l":0.0864234171,"c":0.0873424598,"v":541761.4298237904,"t":1716897600}
+{"o":0.0873424598,"h":0.0883355445,"l":0.0856908842,"c":0.0858612581,"v":787314.5328258504,"t":1716901200}
+{"o":0.0858612581,"h":0.0878747666,"l":0.0845897205,"c":0.0861260576,"v":799108.8207008693,"t":1716904800}
+{"o":0.0861260576,"h":0.0863802116,"l":0.0849912869,"c":0.0859326166,"v":726830.8736425427,"t":1716908400}
+{"o":0.0859326166,"h":0.0861375344,"l":0.0848229596,"c":0.0852157424,"v":614441.9829120445,"t":1716912000}
+{"o":0.0852157424,"h":0.0857303106,"l":0.0850297872,"c":0.0852691805,"v":517202.9580254268,"t":1716915600}
+{"o":0.0852691805,"h":0.0858140937,"l":0.0848662702,"c":0.0856348569,"v":570069.8187788189,"t":1716919200}
+{"o":0.0856348569,"h":0.0872160547,"l":0.0855741091,"c":0.0870294679,"v":552263.9351882556,"t":1716922800}
+{"o":0.0870294679,"h":0.0871891905,"l":0.0864706085,"c":0.0866400118,"v":480031.9473064487,"t":1716926400}
+{"o":0.0866400118,"h":0.0867684484,"l":0.0862052864,"c":0.0862414547,"v":466444.8621646862,"t":1716930000}
+{"o":0.0862414547,"h":0.0867208838,"l":0.0862257497,"c":0.0863282665,"v":636626.9433093424,"t":1716933600}
+{"o":0.0863282665,"h":0.0865061879,"l":0.0859744494,"c":0.0861625577,"v":494367.679787388,"t":1716937200}
+{"o":0.0861625577,"h":0.0863842219,"l":0.0858062527,"c":0.0860575414,"v":724745.8347194399,"t":1716940800}
+{"o":0.0860575414,"h":0.0862717642,"l":0.0855302876,"c":0.08584514,"v":578953.1381059369,"t":1716944400}
+{"o":0.08584514,"h":0.0867315056,"l":0.0857670117,"c":0.0866103281,"v":579668.906313007,"t":1716948000}
+{"o":0.0866103281,"h":0.0881032628,"l":0.0866103071,"c":0.0879859708,"v":686058.3080379176,"t":1716951600}
+{"o":0.0879859708,"h":0.0883329147,"l":0.0876816723,"c":0.0878871005,"v":570126.7865579466,"t":1716955200}
+{"o":0.0878871005,"h":0.0878923995,"l":0.0874682843,"c":0.0878210817,"v":478384.3623732379,"t":1716958800}
+{"o":0.0878210817,"h":0.0887697335,"l":0.0877293497,"c":0.0883900666,"v":477165.1210577654,"t":1716962400}
+{"o":0.0883900666,"h":0.0884803106,"l":0.0872393829,"c":0.0872393829,"v":540876.3881763527,"t":1716966000}
+{"o":0.0872393829,"h":0.0873382324,"l":0.0858890559,"c":0.0863132232,"v":588716.0706654944,"t":1716969600}
+{"o":0.0863132232,"h":0.0874495171,"l":0.085594771,"c":0.0868524359,"v":465124.5464971043,"t":1716973200}
+{"o":0.0868524359,"h":0.0884982477,"l":0.0866772651,"c":0.0884523348,"v":403271.0832375563,"t":1716976800}
+{"o":0.0884523348,"h":0.0885125655,"l":0.0874671676,"c":0.0874937555,"v":378567.7357695451,"t":1716980400}
+{"o":0.0874937555,"h":0.0879788728,"l":0.0869242275,"c":0.0877705711,"v":504363.8146249764,"t":1716984000}
+{"o":0.0877705711,"h":0.0883336785,"l":0.0872782812,"c":0.0877314183,"v":656077.7165502956,"t":1716987600}
+{"o":0.0877314183,"h":0.0881924032,"l":0.0864712613,"c":0.0880518697,"v":683867.51810726,"t":1716991200}
+{"o":0.0880518697,"h":0.0883082022,"l":0.087497635,"c":0.0876707084,"v":542816.3179197045,"t":1716994800}
+{"o":0.0876707084,"h":0.0893006502,"l":0.0871512564,"c":0.0891564475,"v":717032.637340873,"t":1716998400}
+{"o":0.0891564475,"h":0.0891958387,"l":0.0879149489,"c":0.0885210978,"v":661280.8442138484,"t":1717002000}
+{"o":0.0885210978,"h":0.0889202043,"l":0.0876306314,"c":0.0881267637,"v":585897.136549382,"t":1717005600}
+{"o":0.0881267637,"h":0.0891316212,"l":0.0880070095,"c":0.0880522326,"v":474921.676583337,"t":1717009200}
+{"o":0.0880522326,"h":0.0882258171,"l":0.0876733259,"c":0.0878651841,"v":464708.9788414778,"t":1717012800}
+{"o":0.0878651841,"h":0.0882903513,"l":0.0872841721,"c":0.088064063,"v":579621.7069885532,"t":1717016400}
+{"o":0.088064063,"h":0.0883220784,"l":0.0876906248,"c":0.0882065958,"v":460477.3651413263,"t":1717020000}
+{"o":0.0882065958,"h":0.0882447079,"l":0.0873619288,"c":0.0874725968,"v":459946.7324209263,"t":1717023600}
+{"o":0.0874725968,"h":0.0880299535,"l":0.0872961798,"c":0.0874102996,"v":642228.2921264534,"t":1717027200}
+{"o":0.0874102996,"h":0.0876797493,"l":0.0872212432,"c":0.0875458989,"v":567268.8679397671,"t":1717030800}
+{"o":0.0875458989,"h":0.0888537241,"l":0.087504583,"c":0.0883522768,"v":416028.1633942823,"t":1717034400}
+{"o":0.0883522768,"h":0.088532541,"l":0.0880374989,"c":0.0883489661,"v":339013.6842303451,"t":1717038000}
+{"o":0.0883489661,"h":0.0888303952,"l":0.0880623751,"c":0.0884104943,"v":347220.1065239969,"t":1717041600}
+{"o":0.0884104943,"h":0.0884145753,"l":0.0874881508,"c":0.0877118898,"v":374382.6241597364,"t":1717045200}
+{"o":0.0877118898,"h":0.0885820933,"l":0.0863337932,"c":0.0872300312,"v":548315.2014698004,"t":1717048800}
+{"o":0.0872300312,"h":0.0877749404,"l":0.0862960681,"c":0.0869297348,"v":552030.1273639337,"t":1717052400}
+{"o":0.0869297348,"h":0.0876381916,"l":0.0861382023,"c":0.0875628292,"v":476385.3988829487,"t":1717056000}
+{"o":0.0875628292,"h":0.087743843,"l":0.0871102181,"c":0.087739235,"v":350535.6505337653,"t":1717059600}
+{"o":0.087739235,"h":0.0884298516,"l":0.0873187937,"c":0.0882035798,"v":397870.8443032852,"t":1717063200}
+{"o":0.0882035798,"h":0.0884985754,"l":0.0879060877,"c":0.0879290007,"v":373766.4402412153,"t":1717066800}
+{"o":0.0879290007,"h":0.0887709449,"l":0.0878588112,"c":0.0886572598,"v":402419.8087822672,"t":1717070400}
+{"o":0.0886572598,"h":0.0892971613,"l":0.0883951965,"c":0.0889787828,"v":506581.4239534184,"t":1717074000}
+{"o":0.0889787828,"h":0.0897838099,"l":0.088926795,"c":0.088926795,"v":499571.655607031,"t":1717077600}
+{"o":0.088926795,"h":0.0894133171,"l":0.0885892305,"c":0.0891477285,"v":487096.1472631437,"t":1717081200}
+{"o":0.0891477285,"h":0.0899301679,"l":0.0890097064,"c":0.0898515857,"v":539754.3171135589,"t":1717084800}
+{"o":0.0898515857,"h":0.0913138842,"l":0.0896369563,"c":0.0907489889,"v":536636.1681515732,"t":1717088400}
+{"o":0.0907489889,"h":0.0909514144,"l":0.0902030073,"c":0.0904148284,"v":472059.3728005576,"t":1717092000}
+{"o":0.0904148284,"h":0.0904276371,"l":0.0888986435,"c":0.0891685911,"v":463154.999444203,"t":1717095600}
+{"o":0.0891685911,"h":0.0891685911,"l":0.0879954446,"c":0.0885666319,"v":551543.5011942424,"t":1717099200}
+{"o":0.0885666319,"h":0.0886353505,"l":0.0877451984,"c":0.0883075488,"v":688725.6760591296,"t":1717102800}
+{"o":0.0883075488,"h":0.0884890952,"l":0.0880651826,"c":0.0884890952,"v":513619.4215890687,"t":1717106400}
+{"o":0.0884890952,"h":0.0887352457,"l":0.0883009006,"c":0.0883403044,"v":444941.3674398527,"t":1717110000}
+{"o":0.0883403044,"h":0.0884032564,"l":0.0876463574,"c":0.088142788,"v":433285.0906440957,"t":1717113600}
+{"o":0.088142788,"h":0.0886501064,"l":0.0879549151,"c":0.0879720804,"v":354981.4369034944,"t":1717117200}
+{"o":0.0879720804,"h":0.0886601837,"l":0.0879715687,"c":0.0884121574,"v":333599.0021749467,"t":1717120800}
+{"o":0.0884121574,"h":0.0886517004,"l":0.0882996104,"c":0.0885455152,"v":299637.7372481023,"t":1717124400}
+{"o":0.0885455152,"h":0.088752664,"l":0.0883497235,"c":0.0884439555,"v":319798.718380475,"t":1717128000}
+{"o":0.0884439555,"h":0.0885501433,"l":0.0873309291,"c":0.0879333449,"v":377761.0561334004,"t":1717131600}
+{"o":0.0879333449,"h":0.088541326,"l":0.0877620686,"c":0.0881363247,"v":283531.8795868108,"t":1717135200}
+{"o":0.0881363247,"h":0.0885493402,"l":0.0881089241,"c":0.0884706832,"v":258240.3128705029,"t":1717138800}
+{"o":0.0884706832,"h":0.0888680146,"l":0.0884338206,"c":0.0887164397,"v":268927.4861207698,"t":1717142400}
+{"o":0.0887164397,"h":0.0887859474,"l":0.0882128942,"c":0.0886187476,"v":443222.7171733516,"t":1717146000}
+{"o":0.0886187476,"h":0.0890412472,"l":0.0885134717,"c":0.0889755319,"v":319674.3991582179,"t":1717149600}
+{"o":0.0889755319,"h":0.0897058269,"l":0.0888926426,"c":0.0895722787,"v":320850.1142117006,"t":1717153200}
+{"o":0.0895722787,"h":0.0907386866,"l":0.0894392358,"c":0.0900307781,"v":517505.0524229971,"t":1717156800}
+{"o":0.0900307781,"h":0.0905220436,"l":0.0888427991,"c":0.0889132018,"v":487930.1706213247,"t":1717160400}
+{"o":0.0889132018,"h":0.0889132018,"l":0.0878786167,"c":0.0883468077,"v":634313.0549206227,"t":1717164000}
+{"o":0.0883468077,"h":0.0884901244,"l":0.0873467693,"c":0.0873534285,"v":483517.6975166055,"t":1717167600}
+{"o":0.0873534285,"h":0.0882982603,"l":0.0869186633,"c":0.0882280823,"v":588336.1059926741,"t":1717171200}
+{"o":0.0882280823,"h":0.0884663861,"l":0.0880419838,"c":0.0884028757,"v":392348.394815911,"t":1717174800}
+{"o":0.0884028757,"h":0.0885059783,"l":0.0879881241,"c":0.0883178156,"v":341433.6502177633,"t":1717178400}
+{"o":0.0883178156,"h":0.0888445039,"l":0.0868226725,"c":0.087417296,"v":399747.0478593303,"t":1717182000}
+{"o":0.087417296,"h":0.0876377187,"l":0.0872093725,"c":0.0875356768,"v":416800.7516183474,"t":1717185600}
+{"o":0.0875356768,"h":0.0882952234,"l":0.0874183769,"c":0.0880142129,"v":402638.0078147276,"t":1717189200}
+{"o":0.0880142129,"h":0.0889674115,"l":0.0878403797,"c":0.0887112386,"v":317007.1512909143,"t":1717192800}
+{"o":0.0887112386,"h":0.0887380707,"l":0.0881051459,"c":0.0883691528,"v":388296.2799840823,"t":1717196400}
+{"o":0.0883691528,"h":0.0891689926,"l":0.0883691528,"c":0.0890496407,"v":379700.9160300826,"t":1717200000}
+{"o":0.0890496407,"h":0.0891808839,"l":0.0887481761,"c":0.0890148801,"v":341883.5457760004,"t":1717203600}
+{"o":0.0890148801,"h":0.089440631,"l":0.0889726335,"c":0.089440631,"v":316333.9339301481,"t":1717207200}
+{"o":0.089440631,"h":0.0895546942,"l":0.089139534,"c":0.0892135923,"v":299235.5768574549,"t":1717210800}
+{"o":0.0892135923,"h":0.089374216,"l":0.0889793652,"c":0.0893189575,"v":311489.5283976072,"t":1717214400}
+{"o":0.0893189575,"h":0.0893418776,"l":0.0890156948,"c":0.0891881309,"v":313092.5579566528,"t":1717218000}
+{"o":0.0891881309,"h":0.089246694,"l":0.0890563078,"c":0.089205481,"v":292523.5580578779,"t":1717221600}
+{"o":0.089205481,"h":0.0892536451,"l":0.088867057,"c":0.0890215346,"v":299595.681308733,"t":1717225200}
+{"o":0.0890215346,"h":0.0893659332,"l":0.0889939651,"c":0.0892545983,"v":300160.9789945339,"t":1717228800}
+{"o":0.0892545983,"h":0.0893317728,"l":0.0890784935,"c":0.0891079297,"v":273210.8442297212,"t":1717232400}
+{"o":0.0891079297,"h":0.0892455822,"l":0.0889496958,"c":0.0889512989,"v":244550.634710077,"t":1717236000}
+{"o":0.0889512989,"h":0.0891109147,"l":0.0888864526,"c":0.0891065876,"v":268823.7911723626,"t":1717239600}
+{"o":0.0891065876,"h":0.0893208089,"l":0.0890184118,"c":0.0890440941,"v":245933.9192164887,"t":1717243200}
+{"o":0.0890440941,"h":0.0893192898,"l":0.0890302533,"c":0.0892172795,"v":324093.2965878564,"t":1717246800}
+{"o":0.0892172795,"h":0.0894896839,"l":0.0877098266,"c":0.0879572759,"v":519405.0005172889,"t":1717250400}
+{"o":0.0879572759,"h":0.0882089328,"l":0.087867631,"c":0.087867631,"v":405388.5566629814,"t":1717254000}
+{"o":0.087867631,"h":0.0879716507,"l":0.0876622354,"c":0.0877923467,"v":374247.0382224679,"t":1717257600}
+{"o":0.0877923467,"h":0.0879524861,"l":0.0876544949,"c":0.0879395424,"v":391403.6952867469,"t":1717261200}
+{"o":0.0879395424,"h":0.0879864478,"l":0.0877417298,"c":0.0878928491,"v":389064.405875512,"t":1717264800}
+{"o":0.0878928491,"h":0.0880252538,"l":0.0877730825,"c":0.0879333588,"v":469799.3521991915,"t":1717268400}
+{"o":0.0879333588,"h":0.0881103986,"l":0.0877821684,"c":0.0878863816,"v":426843.9863103579,"t":1717272000}
+{"o":0.0878863816,"h":0.0879082119,"l":0.0876149555,"c":0.0876975373,"v":441371.3228989667,"t":1717275600}
+{"o":0.0876975373,"h":0.0878316373,"l":0.0875146538,"c":0.0875749349,"v":401930.8881886487,"t":1717279200}
+{"o":0.0875749349,"h":0.0880215184,"l":0.087002968,"c":0.0876071032,"v":416759.4533875772,"t":1717282800}
+{"o":0.0876071032,"h":0.0879994163,"l":0.0874997003,"c":0.087928998,"v":333194.0541607232,"t":1717286400}
+{"o":0.087928998,"h":0.0881273505,"l":0.0877368817,"c":0.0877632408,"v":426618.5365620387,"t":1717290000}
+{"o":0.0877632408,"h":0.0879344724,"l":0.0872607888,"c":0.0874323983,"v":467145.9670046358,"t":1717293600}
+{"o":0.0874323983,"h":0.0876874767,"l":0.0873603859,"c":0.0876296889,"v":399208.4091696605,"t":1717297200}
+{"o":0.0876296889,"h":0.0876871706,"l":0.087408316,"c":0.0874797139,"v":344714.2184453392,"t":1717300800}
+{"o":0.0874797139,"h":0.0876697712,"l":0.0874797139,"c":0.0875632811,"v":283611.6201311241,"t":1717304400}
+{"o":0.0875632811,"h":0.0878438178,"l":0.0875505601,"c":0.087662888,"v":291298.6492993078,"t":1717308000}
+{"o":0.087662888,"h":0.0881264187,"l":0.0869785653,"c":0.0874329152,"v":323597.5054657824,"t":1717311600}
+{"o":0.0874329152,"h":0.0877116851,"l":0.0873738808,"c":0.0875421128,"v":249761.2970018518,"t":1717315200}
+{"o":0.0875421128,"h":0.087992311,"l":0.0869834503,"c":0.0875601123,"v":315851.52344294,"t":1717318800}
+{"o":0.0875601123,"h":0.0876282699,"l":0.0872065749,"c":0.0875689305,"v":258167.129785316,"t":1717322400}
+{"o":0.0875689305,"h":0.0884247817,"l":0.0873350857,"c":0.0883589484,"v":307612.9173192701,"t":1717326000}
+{"o":0.0883589484,"h":0.0884678442,"l":0.0877407124,"c":0.0877894722,"v":307156.9753788867,"t":1717329600}
+{"o":0.0877894722,"h":0.0882721982,"l":0.0875736481,"c":0.0881268773,"v":300100.8353424394,"t":1717333200}
+{"o":0.0881268773,"h":0.0882832995,"l":0.087663317,"c":0.0881107056,"v":434316.9496748771,"t":1717336800}
+{"o":0.0881107056,"h":0.0881219606,"l":0.0876893099,"c":0.0878806735,"v":505215.0257516516,"t":1717340400}
+{"o":0.0878806735,"h":0.0879582495,"l":0.0872579244,"c":0.0875047371,"v":452344.6610434594,"t":1717344000}
+{"o":0.0875047371,"h":0.0879119212,"l":0.0863174485,"c":0.0867150086,"v":470888.4794855536,"t":1717347600}
+{"o":0.0867150086,"h":0.0879549996,"l":0.0862069683,"c":0.0878003322,"v":541097.5184860176,"t":1717351200}
+{"o":0.0878003322,"h":0.087957731,"l":0.087110138,"c":0.0876485246,"v":425511.2331402377,"t":1717354800}
+{"o":0.0876485246,"h":0.0876858728,"l":0.0868220076,"c":0.0876506604,"v":427249.8397509778,"t":1717358400}
+{"o":0.0876506604,"h":0.0877471322,"l":0.0873517726,"c":0.0873517726,"v":599897.2490057164,"t":1717362000}
+{"o":0.0873517726,"h":0.0878459047,"l":0.0872818937,"c":0.0877179456,"v":410476.374473982,"t":1717365600}
+{"o":0.0877179456,"h":0.0879151752,"l":0.087625762,"c":0.087625762,"v":348847.4902370573,"t":1717369200}
+{"o":0.087625762,"h":0.0878145957,"l":0.0868492959,"c":0.0872679563,"v":767653.3715931363,"t":1717372800}
+{"o":0.0872679563,"h":0.0885670824,"l":0.0872409365,"c":0.0883956452,"v":690241.7082569071,"t":1717376400}
+{"o":0.0883956452,"h":0.0887242724,"l":0.0880233204,"c":0.0881375321,"v":442529.0861215239,"t":1717380000}
+{"o":0.0881375321,"h":0.0882035504,"l":0.0876088233,"c":0.0879342783,"v":415105.627191045,"t":1717383600}
+{"o":0.0879342783,"h":0.088176698,"l":0.0874228271,"c":0.0879663802,"v":456775.9731995396,"t":1717387200}
+{"o":0.0879663802,"h":0.0887356119,"l":0.0879623514,"c":0.0884411629,"v":437125.5161000013,"t":1717390800}
+{"o":0.0884411629,"h":0.0890367304,"l":0.0882712735,"c":0.0888729338,"v":429066.9935292059,"t":1717394400}
+{"o":0.0888729338,"h":0.0890633473,"l":0.0884473706,"c":0.0888297312,"v":393245.1740097224,"t":1717398000}
+{"o":0.0888297312,"h":0.0896806295,"l":0.0887542931,"c":0.0890593442,"v":431340.5256820207,"t":1717401600}
+{"o":0.0890593442,"h":0.0891147355,"l":0.0885339283,"c":0.0887438644,"v":340037.3250447389,"t":1717405200}
+{"o":0.0887438644,"h":0.0891063792,"l":0.0885098085,"c":0.0885842849,"v":373070.1952257201,"t":1717408800}
+{"o":0.0885842849,"h":0.0888979729,"l":0.0884116156,"c":0.0885334454,"v":371553.3883444267,"t":1717412400}
+{"o":0.0885334454,"h":0.089561567,"l":0.0885334454,"c":0.0895368918,"v":436518.6259663201,"t":1717416000}
+{"o":0.0895368918,"h":0.0898766474,"l":0.0892816271,"c":0.0893381783,"v":571068.6343963665,"t":1717419600}
+{"o":0.0893381783,"h":0.0895474919,"l":0.0876146357,"c":0.0878057534,"v":690643.6352480756,"t":1717423200}
+{"o":0.0878057534,"h":0.0887812926,"l":0.0877564902,"c":0.0885317565,"v":637487.5190998313,"t":1717426800}
+{"o":0.0885317565,"h":0.0886053336,"l":0.0879055295,"c":0.088238061,"v":492997.0549781322,"t":1717430400}
+{"o":0.088238061,"h":0.0891284518,"l":0.0879677347,"c":0.0887952687,"v":514183.4278307747,"t":1717434000}
+{"o":0.0887952687,"h":0.0892775469,"l":0.0886334082,"c":0.0892651095,"v":447822.0723426009,"t":1717437600}
+{"o":0.0892651095,"h":0.0896984452,"l":0.0890702368,"c":0.0896984452,"v":517487.6531235682,"t":1717441200}
+{"o":0.042936421,"h":0.0434450092,"l":0.0421014614,"c":0.042936421,"v":576831.4452435754,"t":1710244800}
+{"o":0.042936421,"h":0.0430964837,"l":0.0423683725,"c":0.0426448619,"v":585215.9898516474,"t":1710248400}
+{"o":0.0426448619,"h":0.0432980536,"l":0.0419837175,"c":0.042480866,"v":711903.8501160954,"t":1710252000}
+{"o":0.042480866,"h":0.0432746389,"l":0.0419888702,"c":0.0428223648,"v":808291.7255525037,"t":1710255600}
+{"o":0.0428223648,"h":0.0433569193,"l":0.0415096153,"c":0.0420254992,"v":894796.4497715706,"t":1710259200}
+{"o":0.0420254992,"h":0.0432111621,"l":0.0312197426,"c":0.0423431848,"v":1311738.036547024,"t":1710262800}
+{"o":0.0423431848,"h":0.0432589693,"l":0.042228516,"c":0.0429243495,"v":587396.0187453832,"t":1710266400}
+{"o":0.0429243495,"h":0.0431361875,"l":0.0412132734,"c":0.0430945737,"v":463689.6904060871,"t":1710270000}
+{"o":0.0430945737,"h":0.0431029428,"l":0.0424426077,"c":0.0426303072,"v":667559.618862602,"t":1710273600}
+{"o":0.0426303072,"h":0.042707876,"l":0.0422540555,"c":0.0423806236,"v":480155.9150995055,"t":1710277200}
+{"o":0.0423806236,"h":0.0427222908,"l":0.0422391448,"c":0.0426290063,"v":433795.7917132039,"t":1710280800}
+{"o":0.0426290063,"h":0.0434516686,"l":0.0424902608,"c":0.0434062925,"v":437282.6539389849,"t":1710284400}
+{"o":0.0434062925,"h":0.0435646629,"l":0.042942378,"c":0.0429820265,"v":490010.8515577398,"t":1710288000}
+{"o":0.0429820265,"h":0.0433855601,"l":0.0425054847,"c":0.0432049923,"v":552198.3318538432,"t":1710291600}
+{"o":0.0432049923,"h":0.043271904,"l":0.0429111668,"c":0.0430676436,"v":357506.2448080452,"t":1710295200}
+{"o":0.0430676436,"h":0.0431474665,"l":0.0427483266,"c":0.042909528,"v":356321.7499047002,"t":1710298800}
+{"o":0.042909528,"h":0.0431967697,"l":0.0427429005,"c":0.0431012829,"v":338411.2143263583,"t":1710302400}
+{"o":0.0431012829,"h":0.0439825843,"l":0.0425109897,"c":0.043195914,"v":575339.2269290753,"t":1710306000}
+{"o":0.043195914,"h":0.0435500377,"l":0.0431271673,"c":0.0434270762,"v":268233.2712793064,"t":1710309600}
+{"o":0.0434270762,"h":0.043552952,"l":0.0428183547,"c":0.0429500133,"v":343992.9368358728,"t":1710313200}
+{"o":0.0429500133,"h":0.0436157795,"l":0.0428699324,"c":0.0433990704,"v":370096.3206471722,"t":1710316800}
+{"o":0.0433990704,"h":0.043601524,"l":0.043158249,"c":0.0433142725,"v":295902.7739445415,"t":1710320400}
+{"o":0.0433142725,"h":0.0435082963,"l":0.04304971,"c":0.0434872576,"v":324416.8039224151,"t":1710324000}
+{"o":0.0434872576,"h":0.0440622343,"l":0.0432991473,"c":0.0438033999,"v":346400.3957249392,"t":1710327600}
+{"o":0.0438033999,"h":0.0446886807,"l":0.0433328342,"c":0.0435388069,"v":444178.9061251834,"t":1710331200}
+{"o":0.0435388069,"h":0.0438020766,"l":0.0427367114,"c":0.0430855748,"v":520815.1772395439,"t":1710334800}
+{"o":0.0430855748,"h":0.0451496316,"l":0.0430084018,"c":0.0451097244,"v":567139.1723865643,"t":1710338400}
+{"o":0.0451097244,"h":0.0463966493,"l":0.0431726688,"c":0.0440665671,"v":795906.7907654608,"t":1710342000}
+{"o":0.0440665671,"h":0.044361303,"l":0.0430805522,"c":0.0443187344,"v":745094.4603243,"t":1710345600}
+{"o":0.0443187344,"h":0.0447434003,"l":0.0441028106,"c":0.0445995869,"v":679688.7543085123,"t":1710349200}
+{"o":0.0445995869,"h":0.0453793625,"l":0.0444289369,"c":0.0451759137,"v":636650.7291766945,"t":1710352800}
+{"o":0.0451759137,"h":0.0453619198,"l":0.0447022003,"c":0.0451320676,"v":523182.3048665748,"t":1710356400}
+{"o":0.0451320676,"h":0.0454220449,"l":0.0436462818,"c":0.0447685885,"v":515883.0131310647,"t":1710360000}
+{"o":0.0447685885,"h":0.0472381458,"l":0.0440385555,"c":0.0456611452,"v":687667.6542300456,"t":1710363600}
+{"o":0.0456611452,"h":0.0457913233,"l":0.0440902575,"c":0.0451539826,"v":690764.6221530021,"t":1710367200}
+{"o":0.0451539826,"h":0.0457259322,"l":0.044982755,"c":0.0452674975,"v":511260.9756710138,"t":1710370800}
+{"o":0.0452674975,"h":0.0467963678,"l":0.0444243042,"c":0.0458070641,"v":658453.1287319491,"t":1710374400}
+{"o":0.0458070641,"h":0.0461029621,"l":0.0447768011,"c":0.0454418735,"v":653943.7588887117,"t":1710378000}
+{"o":0.0454418735,"h":0.0460591366,"l":0.042063402,"c":0.0453395506,"v":629596.5419333003,"t":1710381600}
+{"o":0.0453395506,"h":0.0460710163,"l":0.0450595799,"c":0.0458362296,"v":605251.711557645,"t":1710385200}
+{"o":0.0458362296,"h":0.0458362296,"l":0.0453566795,"c":0.0455311778,"v":484141.3927305382,"t":1710388800}
+{"o":0.0455311778,"h":0.0462472891,"l":0.0451980329,"c":0.0457130796,"v":513217.9880899508,"t":1710392400}
+{"o":0.0457130796,"h":0.0467070248,"l":0.045591868,"c":0.0463567344,"v":527958.7071710653,"t":1710396000}
+{"o":0.0463567344,"h":0.0465969477,"l":0.0457040873,"c":0.0461588326,"v":509588.1959115748,"t":1710399600}
+{"o":0.0461588326,"h":0.046445788,"l":0.0460739982,"c":0.0463986743,"v":518407.2566206808,"t":1710403200}
+{"o":0.0463986743,"h":0.0479636276,"l":0.0463066036,"c":0.0472339584,"v":677946.8436213429,"t":1710406800}
+{"o":0.0472339584,"h":0.0478011055,"l":0.0452896472,"c":0.0474620029,"v":740483.6547850412,"t":1710410400}
+{"o":0.0474620029,"h":0.0475722038,"l":0.0461841836,"c":0.0474573017,"v":670932.0269080495,"t":1710414000}
+{"o":0.0474573017,"h":0.0476540416,"l":0.0464463638,"c":0.0471942226,"v":623651.3904310714,"t":1710417600}
+{"o":0.0471942226,"h":0.0473274675,"l":0.0439335438,"c":0.0455718051,"v":923608.6340091126,"t":1710421200}
+{"o":0.0455718051,"h":0.0468914166,"l":0.0453880289,"c":0.0461937134,"v":942148.8872367739,"t":1710424800}
+{"o":0.0461937134,"h":0.0471188121,"l":0.0451807523,"c":0.0458633698,"v":1115801.2472163432,"t":1710428400}
+{"o":0.0458633698,"h":0.0472813825,"l":0.0449105282,"c":0.0464346046,"v":1086616.4173447411,"t":1710432000}
+{"o":0.0464346046,"h":0.0470983719,"l":0.0458848709,"c":0.0460877189,"v":796983.8786758976,"t":1710435600}
+{"o":0.0460877189,"h":0.0463845195,"l":0.0445358494,"c":0.0455109675,"v":836894.8168180292,"t":1710439200}
+{"o":0.0455109675,"h":0.0464446706,"l":0.0439615658,"c":0.0449935589,"v":1159190.3490875922,"t":1710442800}
+{"o":0.0449935589,"h":0.0468970866,"l":0.0449377084,"c":0.0466619495,"v":731077.5022154675,"t":1710446400}
+{"o":0.0466619495,"h":0.0471460366,"l":0.0464264838,"c":0.0468540174,"v":572212.2952224625,"t":1710450000}
+{"o":0.0468540174,"h":0.0481889049,"l":0.0468525812,"c":0.0478675068,"v":722860.4354238115,"t":1710453600}
+{"o":0.0478675068,"h":0.0494432303,"l":0.0463985294,"c":0.0474572833,"v":678287.3176929227,"t":1710457200}
+{"o":0.0474572833,"h":0.0484493546,"l":0.0474572833,"c":0.0484493546,"v":750346.2511375337,"t":1710460800}
+{"o":0.0484493546,"h":0.0499163847,"l":0.0474678388,"c":0.0486867641,"v":947727.0353153372,"t":1710464400}
+{"o":0.0486867641,"h":0.0494308313,"l":0.0465252091,"c":0.0477989795,"v":1235718.7734081619,"t":1710468000}
+{"o":0.0477989795,"h":0.0491497303,"l":0.0454604876,"c":0.0475179077,"v":1555558.949822363,"t":1710471600}
+{"o":0.0475179077,"h":0.0484666765,"l":0.0464731997,"c":0.046804596,"v":1234046.6366234801,"t":1710475200}
+{"o":0.046804596,"h":0.0482728366,"l":0.0466574846,"c":0.0470485745,"v":1062481.2092934276,"t":1710478800}
+{"o":0.0470485745,"h":0.0491135083,"l":0.0467982615,"c":0.0484094459,"v":1063076.5206620323,"t":1710482400}
+{"o":0.0484094459,"h":0.0485300179,"l":0.0467168063,"c":0.0475381219,"v":782077.3198151514,"t":1710486000}
+{"o":0.0475381219,"h":0.0485590908,"l":0.0451354531,"c":0.0458600355,"v":1282539.6801984503,"t":1710489600}
+{"o":0.0458600355,"h":0.0477177973,"l":0.0451463943,"c":0.0474782299,"v":1661394.2274254053,"t":1710493200}
+{"o":0.0474782299,"h":0.0474782299,"l":0.0464964024,"c":0.0465898565,"v":1023700.1454514032,"t":1710496800}
+{"o":0.0465898565,"h":0.0468020108,"l":0.045527141,"c":0.0465601844,"v":1015091.9113312308,"t":1710500400}
+{"o":0.0465601844,"h":0.0475047844,"l":0.0461096488,"c":0.0471879571,"v":1076331.7205563788,"t":1710504000}
+{"o":0.0471879571,"h":0.050524387,"l":0.0466578663,"c":0.0494948879,"v":1263109.4234717391,"t":1710507600}
+{"o":0.0494948879,"h":0.0498254138,"l":0.0481154888,"c":0.0495183092,"v":1239439.4516119978,"t":1710511200}
+{"o":0.0495183092,"h":0.0502092441,"l":0.0480136342,"c":0.0488903969,"v":1441675.4993229024,"t":1710514800}
+{"o":0.0488903969,"h":0.0494612819,"l":0.0479353378,"c":0.0487664032,"v":1434364.1502245907,"t":1710518400}
+{"o":0.0487664032,"h":0.0492197254,"l":0.048222823,"c":0.0487785328,"v":966830.1726899781,"t":1710522000}
+{"o":0.0487785328,"h":0.0506073677,"l":0.0478739546,"c":0.0496458502,"v":1064248.1377553514,"t":1710525600}
+{"o":0.0496458502,"h":0.0502186469,"l":0.0483894953,"c":0.0486268285,"v":1089933.2709853114,"t":1710529200}
+{"o":0.0486268285,"h":0.049002018,"l":0.0465906356,"c":0.0472294236,"v":1187167.1266332027,"t":1710532800}
+{"o":0.0472294236,"h":0.0479958128,"l":0.0470658219,"c":0.0478833322,"v":682832.7330347263,"t":1710536400}
+{"o":0.0478833322,"h":0.0491754003,"l":0.0474441632,"c":0.0490579006,"v":658036.3233385812,"t":1710540000}
+{"o":0.0490579006,"h":0.0494447003,"l":0.0484885093,"c":0.0489774626,"v":793198.3836350087,"t":1710543600}
+{"o":0.0489774626,"h":0.0491936666,"l":0.048093368,"c":0.0482949087,"v":756328.9526505619,"t":1710547200}
+{"o":0.0482949087,"h":0.0497232854,"l":0.0481102557,"c":0.0493214059,"v":865407.3192427534,"t":1710550800}
+{"o":0.0493214059,"h":0.0496721776,"l":0.0483248913,"c":0.0490537419,"v":838872.4948848005,"t":1710554400}
+{"o":0.0490537419,"h":0.0498263339,"l":0.0480882353,"c":0.0486781707,"v":1120986.4416221743,"t":1710558000}
+{"o":0.0486781707,"h":0.0493012123,"l":0.0483155394,"c":0.0487765844,"v":1041493.5013303141,"t":1710561600}
+{"o":0.0487765844,"h":0.0500487624,"l":0.0480878637,"c":0.0498626374,"v":1351933.7329305103,"t":1710565200}
+{"o":0.0498626374,"h":0.0498960265,"l":0.0485801942,"c":0.0489150691,"v":959295.5506303959,"t":1710568800}
+{"o":0.0489150691,"h":0.0498788264,"l":0.0487862205,"c":0.0496845368,"v":1026620.6261418845,"t":1710572400}
+{"o":0.0496845368,"h":0.0505529461,"l":0.0492899509,"c":0.0499319758,"v":712614.4777704858,"t":1710576000}
+{"o":0.0499319758,"h":0.050699724,"l":0.0498444393,"c":0.0505567834,"v":1072791.4804636911,"t":1710579600}
+{"o":0.0505567834,"h":0.0515627009,"l":0.0492465899,"c":0.0499414081,"v":1254375.4837577387,"t":1710583200}
+{"o":0.0499414081,"h":0.0503872451,"l":0.0484247424,"c":0.0492327539,"v":1516020.0318176763,"t":1710586800}
+{"o":0.0492327539,"h":0.0499389017,"l":0.0480078157,"c":0.0489773806,"v":1464470.777413466,"t":1710590400}
+{"o":0.0489773806,"h":0.0496834245,"l":0.0484520979,"c":0.0484692714,"v":1204559.2236896909,"t":1710594000}
+{"o":0.0484692714,"h":0.0499183286,"l":0.04820807,"c":0.0497603705,"v":1286319.857225846,"t":1710597600}
+{"o":0.0497603705,"h":0.0511585813,"l":0.0489534048,"c":0.0505092321,"v":1188344.6121583204,"t":1710601200}
+{"o":0.0505092321,"h":0.0506331305,"l":0.049500549,"c":0.049911391,"v":1290178.2944459256,"t":1710604800}
+{"o":0.049911391,"h":0.0501015457,"l":0.0473457115,"c":0.048774906,"v":1527790.3718531013,"t":1710608400}
+{"o":0.048774906,"h":0.0500273058,"l":0.0460675316,"c":0.0479921295,"v":1666440.4399746852,"t":1710612000}
+{"o":0.0479921295,"h":0.0488388176,"l":0.0468019414,"c":0.0471448347,"v":1057492.0411915472,"t":1710615600}
+{"o":0.0471448347,"h":0.0497795756,"l":0.0464282226,"c":0.0489937078,"v":906296.813194226,"t":1710619200}
+{"o":0.0489937078,"h":0.0494088238,"l":0.0473007523,"c":0.0483101487,"v":993699.0925024832,"t":1710622800}
+{"o":0.0483101487,"h":0.0492231957,"l":0.0467823012,"c":0.0484772726,"v":874612.3985286055,"t":1710626400}
+{"o":0.0484772726,"h":0.04931206,"l":0.0474334871,"c":0.0487628877,"v":1159998.7584841934,"t":1710630000}
+{"o":0.0487628877,"h":0.0507401977,"l":0.0477451047,"c":0.0479830685,"v":991775.4983417386,"t":1710633600}
+{"o":0.0479830685,"h":0.0491960105,"l":0.0475973889,"c":0.048795116,"v":720744.0128839369,"t":1710637200}
+{"o":0.048795116,"h":0.0491368811,"l":0.048076416,"c":0.0489645782,"v":786132.5688652333,"t":1710640800}
+{"o":0.0489645782,"h":0.0490667026,"l":0.048014896,"c":0.0486966309,"v":901127.640598295,"t":1710644400}
+{"o":0.0486966309,"h":0.0488034981,"l":0.0477117716,"c":0.0480302402,"v":984940.7523112305,"t":1710648000}
+{"o":0.0480302402,"h":0.0491332303,"l":0.0477563746,"c":0.0490594091,"v":1345594.5233993202,"t":1710651600}
+{"o":0.0490594091,"h":0.0496645574,"l":0.0477676913,"c":0.0478095949,"v":1801971.3644683107,"t":1710655200}
+{"o":0.0478095949,"h":0.049138794,"l":0.0466342202,"c":0.048491331,"v":1805657.1571022091,"t":1710658800}
+{"o":0.048491331,"h":0.0500655772,"l":0.0477374142,"c":0.049536632,"v":1228661.1813016022,"t":1710662400}
+{"o":0.049536632,"h":0.0498559839,"l":0.0490864661,"c":0.0493339142,"v":909777.918145014,"t":1710666000}
+{"o":0.0493339142,"h":0.051544261,"l":0.0486320744,"c":0.0505829077,"v":962500.706418558,"t":1710669600}
+{"o":0.0505829077,"h":0.0507458264,"l":0.0500792638,"c":0.0502192337,"v":870649.0126360357,"t":1710673200}
+{"o":0.0502192337,"h":0.0512244866,"l":0.0493496786,"c":0.0496744066,"v":1261674.9492819633,"t":1710676800}
+{"o":0.0496744066,"h":0.0505920707,"l":0.0495160433,"c":0.0505637929,"v":981556.9286590923,"t":1710680400}
+{"o":0.0505637929,"h":0.050583116,"l":0.049871089,"c":0.0504101004,"v":898104.6493982773,"t":1710684000}
+{"o":0.0504101004,"h":0.05134476,"l":0.0499208138,"c":0.0512361727,"v":839305.2712214023,"t":1710687600}
+{"o":0.0512361727,"h":0.0514047744,"l":0.0502709156,"c":0.0505999522,"v":768975.6131966382,"t":1710691200}
+{"o":0.0505999522,"h":0.0513515962,"l":0.0499341152,"c":0.0508408475,"v":692371.5649790858,"t":1710694800}
+{"o":0.0508408475,"h":0.0515357484,"l":0.0494347309,"c":0.0507426236,"v":812166.5985191189,"t":1710698400}
+{"o":0.0507426236,"h":0.0511660114,"l":0.0506085349,"c":0.0509185593,"v":601916.4549758784,"t":1710702000}
+{"o":0.0509185593,"h":0.0514900933,"l":0.0507051089,"c":0.0511827153,"v":668063.1550127338,"t":1710705600}
+{"o":0.0511827153,"h":0.0515866036,"l":0.0502816253,"c":0.0507290471,"v":609476.3294992066,"t":1710709200}
+{"o":0.0507290471,"h":0.0526725166,"l":0.0501315378,"c":0.0513429924,"v":816189.8079290998,"t":1710712800}
+{"o":0.0513429924,"h":0.0520497658,"l":0.0506833148,"c":0.0515432336,"v":1073172.8427689029,"t":1710716400}
+{"o":0.0515432336,"h":0.0528906101,"l":0.0495563523,"c":0.0513137725,"v":789788.1639312732,"t":1710720000}
+{"o":0.0513137725,"h":0.0524096209,"l":0.0505690377,"c":0.0519414072,"v":712322.3843982281,"t":1710723600}
+{"o":0.0519414072,"h":0.0532448693,"l":0.0517230639,"c":0.0529471786,"v":650388.5291081815,"t":1710727200}
+{"o":0.0529471786,"h":0.0536153224,"l":0.0527166235,"c":0.0531605963,"v":796900.0810189919,"t":1710730800}
+{"o":0.0531605963,"h":0.0534785376,"l":0.0523907049,"c":0.0529857305,"v":721043.1352079588,"t":1710734400}
+{"o":0.0529857305,"h":0.0534110685,"l":0.0526307917,"c":0.053101144,"v":679368.6329557714,"t":1710738000}
+{"o":0.053101144,"h":0.0533152972,"l":0.0524688776,"c":0.0525400209,"v":553093.5556524626,"t":1710741600}
+{"o":0.0525400209,"h":0.0531944249,"l":0.0515836047,"c":0.0529906583,"v":1387473.1868946529,"t":1710745200}
+{"o":0.0529906583,"h":0.0531762321,"l":0.0518166309,"c":0.0529191616,"v":2462795.5334035805,"t":1710748800}
+{"o":0.0529191616,"h":0.05429851,"l":0.0515195698,"c":0.0533372623,"v":2974229.0219793753,"t":1710752400}
+{"o":0.0533372623,"h":0.0545714679,"l":0.0531435461,"c":0.0537845459,"v":3669253.7085433099,"t":1710756000}
+{"o":0.0537845459,"h":0.0538987829,"l":0.0528994831,"c":0.0536416963,"v":2479465.568923383,"t":1710759600}
+{"o":0.0536416963,"h":0.0538604086,"l":0.0529248568,"c":0.053777717,"v":1764218.4759631867,"t":1710763200}
+{"o":0.053777717,"h":0.0544072571,"l":0.0519478653,"c":0.0527515653,"v":1833384.7410095187,"t":1710766800}
+{"o":0.0527515653,"h":0.0557542649,"l":0.0510970504,"c":0.0516936096,"v":1573011.7073878238,"t":1710770400}
+{"o":0.0516936096,"h":0.0528436893,"l":0.0485698961,"c":0.0527876398,"v":1325990.7262531882,"t":1710774000}
+{"o":0.0527876398,"h":0.0588012721,"l":0.0506966579,"c":0.0516962161,"v":1403785.0268847116,"t":1710777600}
+{"o":0.0516962161,"h":0.0527988784,"l":0.050658235,"c":0.0515891143,"v":1418415.627074166,"t":1710781200}
+{"o":0.0515891143,"h":0.0522441959,"l":0.0513286222,"c":0.0519708264,"v":852048.6275664879,"t":1710784800}
+{"o":0.0519708264,"h":0.052529225,"l":0.0514951116,"c":0.0517382665,"v":711070.3127070972,"t":1710788400}
+{"o":0.0517382665,"h":0.0527753791,"l":0.0517382665,"c":0.0522651595,"v":642338.8635003632,"t":1710792000}
+{"o":0.0522651595,"h":0.0534564968,"l":0.052081555,"c":0.052653361,"v":786127.9845504642,"t":1710795600}
+{"o":0.052653361,"h":0.0532714868,"l":0.0513547719,"c":0.0519950464,"v":1366820.6260094563,"t":1710799200}
+{"o":0.0519950464,"h":0.0526666617,"l":0.0512523791,"c":0.0516267438,"v":1126042.7845711182,"t":1710802800}
+{"o":0.0516267438,"h":0.052521487,"l":0.0508040002,"c":0.0510687935,"v":1528959.5097281646,"t":1710806400}
+{"o":0.0510687935,"h":0.0521371883,"l":0.0486220286,"c":0.050232625,"v":2070014.4052499866,"t":1710810000}
+{"o":0.050232625,"h":0.05200545,"l":0.0485908593,"c":0.0499599251,"v":1313385.5681587197,"t":1710813600}
+{"o":0.0499599251,"h":0.0509532554,"l":0.0487066765,"c":0.0504646398,"v":1253867.5274014361,"t":1710817200}
+{"o":0.0504646398,"h":0.0521768084,"l":0.0502295273,"c":0.0510734367,"v":1929075.9734468099,"t":1710820800}
+{"o":0.0510734367,"h":0.0517845375,"l":0.0500936777,"c":0.0508163897,"v":2283445.2220813427,"t":1710824400}
+{"o":0.0508163897,"h":0.0515605511,"l":0.0494438275,"c":0.0504242198,"v":1406898.6414693482,"t":1710828000}
+{"o":0.0504242198,"h":0.0512290882,"l":0.048923124,"c":0.0509726464,"v":1567829.3909320389,"t":1710831600}
+{"o":0.0509726464,"h":0.0519639385,"l":0.0468054934,"c":0.0490122289,"v":1353468.0081256733,"t":1710835200}
+{"o":0.0490122289,"h":0.0503311961,"l":0.0477402798,"c":0.0499988073,"v":1317696.0389970355,"t":1710838800}
+{"o":0.0499988073,"h":0.0502831449,"l":0.0480697713,"c":0.0491110896,"v":995781.1085462508,"t":1710842400}
+{"o":0.0491110896,"h":0.0500654309,"l":0.0475549108,"c":0.0497499242,"v":1237519.6412636382,"t":1710846000}
+{"o":0.0497499242,"h":0.052892375,"l":0.0487669792,"c":0.0504118055,"v":1210239.7661357392,"t":1710849600}
+{"o":0.0504118055,"h":0.0506280514,"l":0.0494427718,"c":0.0499813894,"v":917942.3820741206,"t":1710853200}
+{"o":0.0499813894,"h":0.0504959875,"l":0.0487086416,"c":0.0497741444,"v":845336.1690586904,"t":1710856800}
+{"o":0.0497741444,"h":0.0514043895,"l":0.0485347596,"c":0.0509362416,"v":1034016.498378701,"t":1710860400}
+{"o":0.0509362416,"h":0.0518802442,"l":0.0505355366,"c":0.0512641343,"v":1154417.7925811517,"t":1710864000}
+{"o":0.0512641343,"h":0.0519989757,"l":0.0503188727,"c":0.0509706431,"v":954030.1212898537,"t":1710867600}
+{"o":0.0509706431,"h":0.051057227,"l":0.049862451,"c":0.050406455,"v":653937.9874887414,"t":1710871200}
+{"o":0.050406455,"h":0.0512930728,"l":0.0500271037,"c":0.0504828154,"v":725209.1584181702,"t":1710874800}
+{"o":0.0504828154,"h":0.0506995791,"l":0.0482518136,"c":0.0486505072,"v":899256.1277369519,"t":1710878400}
+{"o":0.0486505072,"h":0.049613093,"l":0.0473909298,"c":0.0485199695,"v":747858.9533629199,"t":1710882000}
+{"o":0.0485199695,"h":0.0496342096,"l":0.0460204123,"c":0.0484388728,"v":1598058.2464201266,"t":1710885600}
+{"o":0.0484388728,"h":0.0492057951,"l":0.0466300009,"c":0.0486013921,"v":1241209.4523673123,"t":1710889200}
+{"o":0.0486013921,"h":0.0505184628,"l":0.0481647208,"c":0.0500175095,"v":1185689.1852417237,"t":1710892800}
+{"o":0.0500175095,"h":0.0500467859,"l":0.048306251,"c":0.0487213489,"v":968334.4587191873,"t":1710896400}
+{"o":0.0487213489,"h":0.0497866351,"l":0.0485905559,"c":0.0494329588,"v":625893.617910036,"t":1710900000}
+{"o":0.0494329588,"h":0.0502444419,"l":0.0481006105,"c":0.0482324342,"v":803172.9128041513,"t":1710903600}
+{"o":0.0482324342,"h":0.0486347248,"l":0.0472634998,"c":0.0475550552,"v":877472.3805270307,"t":1710907200}
+{"o":0.0475550552,"h":0.0487545065,"l":0.0457993042,"c":0.0481571778,"v":925689.8755736776,"t":1710910800}
+{"o":0.0481571778,"h":0.04895306,"l":0.0479255937,"c":0.0486536505,"v":565027.5626793602,"t":1710914400}
+{"o":0.0486536505,"h":0.0507231194,"l":0.0476028964,"c":0.0493155483,"v":671382.2626461835,"t":1710918000}
+{"o":0.0493155483,"h":0.0507123843,"l":0.0481530939,"c":0.0486470516,"v":576861.367322796,"t":1710921600}
+{"o":0.0486470516,"h":0.0492236347,"l":0.0485385126,"c":0.0487504401,"v":494217.4482786733,"t":1710925200}
+{"o":0.0487504401,"h":0.0492747183,"l":0.0482012737,"c":0.0490486401,"v":449790.9193428882,"t":1710928800}
+{"o":0.0490486401,"h":0.0500959914,"l":0.0487249224,"c":0.0491967788,"v":525412.3599486424,"t":1710932400}
+{"o":0.0491967788,"h":0.0505757309,"l":0.0488681866,"c":0.0501050758,"v":1070806.6872523478,"t":1710936000}
+{"o":0.0501050758,"h":0.0501050758,"l":0.0490650973,"c":0.0492168455,"v":1043835.8565544868,"t":1710939600}
+{"o":0.0492168455,"h":0.050229337,"l":0.0490385255,"c":0.0500429241,"v":804940.5321443353,"t":1710943200}
+{"o":0.0500429241,"h":0.0504329311,"l":0.0486174511,"c":0.0487907349,"v":972157.3278797553,"t":1710946800}
+{"o":0.0487907349,"h":0.0492999824,"l":0.0473175107,"c":0.0480602427,"v":1078545.9916118467,"t":1710950400}
+{"o":0.0480602427,"h":0.0500093537,"l":0.0477157463,"c":0.0495357154,"v":860643.0841028152,"t":1710954000}
+{"o":0.0495357154,"h":0.0530938697,"l":0.048508624,"c":0.0518441693,"v":1221379.0409702186,"t":1710957600}
+{"o":0.0518441693,"h":0.0520068929,"l":0.0511109241,"c":0.0514683742,"v":1035951.762699952,"t":1710961200}
+{"o":0.0514683742,"h":0.053180167,"l":0.0504311421,"c":0.0520645599,"v":922724.2186482106,"t":1710964800}
+{"o":0.0520645599,"h":0.0530065493,"l":0.0515115397,"c":0.0529704288,"v":590161.6755350468,"t":1710968400}
+{"o":0.0529704288,"h":0.0539079809,"l":0.0507203831,"c":0.0522234362,"v":706037.4026352948,"t":1710972000}
+{"o":0.0522234362,"h":0.0534886726,"l":0.0519791884,"c":0.0527407062,"v":797969.2532725714,"t":1710975600}
+{"o":0.0527407062,"h":0.0538881386,"l":0.0520484576,"c":0.0530542156,"v":917794.0782689636,"t":1710979200}
+{"o":0.0530542156,"h":0.0533278078,"l":0.0524146046,"c":0.0526952145,"v":704193.4774520599,"t":1710982800}
+{"o":0.0526952145,"h":0.0530937912,"l":0.0524972708,"c":0.0528031539,"v":589188.7009652738,"t":1710986400}
+{"o":0.0528031539,"h":0.0534758945,"l":0.0521326597,"c":0.0523266691,"v":679638.8389740695,"t":1710990000}
+{"o":0.0523266691,"h":0.0526178451,"l":0.0515607747,"c":0.0518287213,"v":522435.0058877915,"t":1710993600}
+{"o":0.0518287213,"h":0.0524419598,"l":0.0508160992,"c":0.052287614,"v":618028.016294899,"t":1710997200}
+{"o":0.052287614,"h":0.0531947434,"l":0.0521875043,"c":0.0527027155,"v":1179938.8352654176,"t":1711000800}
+{"o":0.0527027155,"h":0.0530381671,"l":0.0520724973,"c":0.0521930463,"v":1197008.8964414552,"t":1711004400}
+{"o":0.0521930463,"h":0.0529667025,"l":0.0519641222,"c":0.0519759089,"v":699246.4535000045,"t":1711008000}
+{"o":0.0519759089,"h":0.0525469762,"l":0.0515191443,"c":0.0518958182,"v":582555.7585293668,"t":1711011600}
+{"o":0.0518958182,"h":0.0527915913,"l":0.0517036949,"c":0.0525581534,"v":866370.1985973275,"t":1711015200}
+{"o":0.0525581534,"h":0.0531113574,"l":0.0521027538,"c":0.0525113799,"v":775948.9346248016,"t":1711018800}
+{"o":0.0525113799,"h":0.0531539286,"l":0.0524160893,"c":0.0527115639,"v":657709.0586729002,"t":1711022400}
+{"o":0.0527115639,"h":0.0531896855,"l":0.0520236171,"c":0.0520334658,"v":735565.0134502454,"t":1711026000}
+{"o":0.0520334658,"h":0.0529854676,"l":0.0518364162,"c":0.0522264559,"v":808342.8568629618,"t":1711029600}
+{"o":0.0522264559,"h":0.0525461747,"l":0.05106192,"c":0.0517271883,"v":823977.1203419162,"t":1711033200}
+{"o":0.0517271883,"h":0.0526195683,"l":0.0511826417,"c":0.052411797,"v":697893.438267466,"t":1711036800}
+{"o":0.052411797,"h":0.0531432854,"l":0.0506504516,"c":0.0511917353,"v":642705.2459028816,"t":1711040400}
+{"o":0.0511917353,"h":0.0514755814,"l":0.0500942514,"c":0.0505251065,"v":697789.0557575841,"t":1711044000}
+{"o":0.0505251065,"h":0.0510599194,"l":0.050066081,"c":0.0506600841,"v":446912.7155667199,"t":1711047600}
+{"o":0.0506600841,"h":0.0518207524,"l":0.0500006703,"c":0.0511000606,"v":558566.7149272591,"t":1711051200}
+{"o":0.0511000606,"h":0.0516111808,"l":0.050514392,"c":0.0515187091,"v":347387.7279962667,"t":1711054800}
+{"o":0.0515187091,"h":0.0519816642,"l":0.0510306058,"c":0.0510754173,"v":406436.4029910705,"t":1711058400}
+{"o":0.0510754173,"h":0.0515514504,"l":0.0509986386,"c":0.0514321405,"v":378941.5203208042,"t":1711062000}
+{"o":0.0514321405,"h":0.0521051243,"l":0.0509271251,"c":0.0512680882,"v":682827.149699913,"t":1711065600}
+{"o":0.0512680882,"h":0.0514788587,"l":0.0499503516,"c":0.0499977023,"v":598353.163478712,"t":1711069200}
+{"o":0.0499977023,"h":0.0506995504,"l":0.0498698484,"c":0.0506331474,"v":542076.0707321601,"t":1711072800}
+{"o":0.0506331474,"h":0.0517692186,"l":0.0506331474,"c":0.0515132549,"v":613841.2944762419,"t":1711076400}
+{"o":0.0515132549,"h":0.0517882135,"l":0.0510845321,"c":0.0515985978,"v":622497.2970592389,"t":1711080000}
+{"o":0.0515985978,"h":0.0518826459,"l":0.0511226363,"c":0.0516959707,"v":527029.9927587898,"t":1711083600}
+{"o":0.0516959707,"h":0.0520420552,"l":0.0514437107,"c":0.051894798,"v":562832.8621040612,"t":1711087200}
+{"o":0.051894798,"h":0.0519672651,"l":0.0513194772,"c":0.0515163301,"v":470457.7723953145,"t":1711090800}
+{"o":0.0515163301,"h":0.0518564987,"l":0.0508557358,"c":0.0510072221,"v":410768.7465111128,"t":1711094400}
+{"o":0.0510072221,"h":0.0515030363,"l":0.0506008116,"c":0.0508992439,"v":398298.5409051873,"t":1711098000}
+{"o":0.0508992439,"h":0.0510926919,"l":0.0502998955,"c":0.0504153553,"v":539291.7081062258,"t":1711101600}
+{"o":0.0504153553,"h":0.0509085401,"l":0.0496007448,"c":0.0499106138,"v":638647.0698300665,"t":1711105200}
+{"o":0.0499106138,"h":0.0508955224,"l":0.0496525288,"c":0.0506089008,"v":623099.6242452684,"t":1711108800}
+{"o":0.0506089008,"h":0.0508526278,"l":0.049202139,"c":0.0494289167,"v":729670.8964002097,"t":1711112400}
+{"o":0.0494289167,"h":0.0503290721,"l":0.0490558828,"c":0.0498073922,"v":736295.6001494561,"t":1711116000}
+{"o":0.0498073922,"h":0.051228746,"l":0.0497760876,"c":0.0507785835,"v":725847.3038488809,"t":1711119600}
+{"o":0.0507785835,"h":0.0507789897,"l":0.0498015125,"c":0.0504041068,"v":805404.132340492,"t":1711123200}
+{"o":0.0504041068,"h":0.0510667511,"l":0.0502416334,"c":0.0510583351,"v":560973.789767233,"t":1711126800}
+{"o":0.0510583351,"h":0.0512225748,"l":0.0506307108,"c":0.050927927,"v":463463.4601832938,"t":1711130400}
+{"o":0.050927927,"h":0.0518333595,"l":0.0505691999,"c":0.0511392679,"v":385960.9657288748,"t":1711134000}
+{"o":0.0511392679,"h":0.0513202842,"l":0.0504082008,"c":0.0506090372,"v":422704.5711825365,"t":1711137600}
+{"o":0.0506090372,"h":0.0506910705,"l":0.0496226233,"c":0.0503584384,"v":570419.9576693604,"t":1711141200}
+{"o":0.0503584384,"h":0.0505421621,"l":0.0496959489,"c":0.0503531873,"v":406267.3564708353,"t":1711144800}
+{"o":0.0503531873,"h":0.0517820084,"l":0.0502736298,"c":0.0517311735,"v":452619.3735811998,"t":1711148400}
+{"o":0.0517311735,"h":0.0518460545,"l":0.051311692,"c":0.051372687,"v":389877.2594826409,"t":1711152000}
+{"o":0.051372687,"h":0.0526577954,"l":0.0507640212,"c":0.0516636585,"v":474863.1385257517,"t":1711155600}
+{"o":0.0516636585,"h":0.0517467143,"l":0.0509125743,"c":0.0511949226,"v":415830.3822189746,"t":1711159200}
+{"o":0.0511949226,"h":0.0516604751,"l":0.0498251357,"c":0.0507347709,"v":442164.1988285932,"t":1711162800}
+{"o":0.0507347709,"h":0.0512413696,"l":0.0506503786,"c":0.050887682,"v":348481.5701726404,"t":1711166400}
+{"o":0.050887682,"h":0.0511751951,"l":0.0507108487,"c":0.0510751152,"v":296112.832500594,"t":1711170000}
+{"o":0.0510751152,"h":0.0516207165,"l":0.0508428304,"c":0.0514860502,"v":335955.4091630667,"t":1711173600}
+{"o":0.0514860502,"h":0.0525124071,"l":0.0510362802,"c":0.0516334306,"v":378833.5164862087,"t":1711177200}
+{"o":0.0516334306,"h":0.0519601035,"l":0.0512563066,"c":0.0515844389,"v":355562.3962017356,"t":1711180800}
+{"o":0.0515844389,"h":0.0516867392,"l":0.0507345546,"c":0.0514487941,"v":293693.5455503369,"t":1711184400}
+{"o":0.0514487941,"h":0.0518492086,"l":0.0512300052,"c":0.0512930719,"v":275931.3498237332,"t":1711188000}
+{"o":0.0512930719,"h":0.0516924858,"l":0.0512001704,"c":0.0515771886,"v":291652.3772541452,"t":1711191600}
+{"o":0.0515771886,"h":0.0520868294,"l":0.0513324662,"c":0.0519272139,"v":302720.5803909045,"t":1711195200}
+{"o":0.0519272139,"h":0.0521113039,"l":0.0513855212,"c":0.0518999264,"v":365346.440307097,"t":1711198800}
+{"o":0.0518999264,"h":0.0525775971,"l":0.0514601542,"c":0.0521449106,"v":453232.3177393684,"t":1711202400}
+{"o":0.0521449106,"h":0.0523685742,"l":0.0507141024,"c":0.0513946872,"v":432607.6691344967,"t":1711206000}
+{"o":0.0513946872,"h":0.0522640996,"l":0.0510118555,"c":0.051820766,"v":373523.5362428201,"t":1711209600}
+{"o":0.051820766,"h":0.0521840798,"l":0.0515767165,"c":0.0519856178,"v":408013.6816069016,"t":1711213200}
+{"o":0.0519856178,"h":0.0522799883,"l":0.0518849786,"c":0.0520178005,"v":348267.8564759818,"t":1711216800}
+{"o":0.0520178005,"h":0.0523222541,"l":0.0516008242,"c":0.0516712928,"v":285920.6788189639,"t":1711220400}
+{"o":0.0516712928,"h":0.0518801137,"l":0.051132505,"c":0.0511619508,"v":338411.7665822142,"t":1711224000}
+{"o":0.0511619508,"h":0.0519895324,"l":0.0510166004,"c":0.0517526213,"v":315045.7176085183,"t":1711227600}
+{"o":0.0517526213,"h":0.052178798,"l":0.0516142289,"c":0.0519668003,"v":269366.2100567606,"t":1711231200}
+{"o":0.0519668003,"h":0.0521227607,"l":0.0511824452,"c":0.0513377526,"v":343085.0761964815,"t":1711234800}
+{"o":0.0513377526,"h":0.0527402628,"l":0.0511839997,"c":0.0523307356,"v":386571.486700866,"t":1711238400}
+{"o":0.0523307356,"h":0.0524724043,"l":0.052090913,"c":0.0523120645,"v":326293.0685283063,"t":1711242000}
+{"o":0.0523120645,"h":0.0524087346,"l":0.0517066172,"c":0.0518464538,"v":262463.7347679578,"t":1711245600}
+{"o":0.0518464538,"h":0.0521734232,"l":0.0510413289,"c":0.0512594941,"v":320088.5463489016,"t":1711249200}
+{"o":0.0512594941,"h":0.0516101029,"l":0.0511192241,"c":0.0515574981,"v":281305.1164251165,"t":1711252800}
+{"o":0.0515574981,"h":0.0520271358,"l":0.0513404493,"c":0.0518648018,"v":215010.8833143541,"t":1711256400}
+{"o":0.0518648018,"h":0.0520098024,"l":0.0514187611,"c":0.051657177,"v":220748.4873748514,"t":1711260000}
+{"o":0.051657177,"h":0.0519123859,"l":0.0514613605,"c":0.0518732627,"v":208818.953672897,"t":1711263600}
+{"o":0.0518732627,"h":0.0526459857,"l":0.0516959152,"c":0.0525678666,"v":291321.8895853597,"t":1711267200}
+{"o":0.0525678666,"h":0.0526494958,"l":0.0518891635,"c":0.0520788617,"v":229597.7570112818,"t":1711270800}
+{"o":0.0520788617,"h":0.0524537824,"l":0.0520196582,"c":0.0522424387,"v":240136.2254481683,"t":1711274400}
+{"o":0.0522424387,"h":0.0524041786,"l":0.0519288531,"c":0.0522972885,"v":211165.1054132665,"t":1711278000}
+{"o":0.0522972885,"h":0.0529144711,"l":0.0521283757,"c":0.0528135463,"v":299323.1824828592,"t":1711281600}
+{"o":0.0528135463,"h":0.0529229389,"l":0.0523451897,"c":0.0524065245,"v":276611.9401868111,"t":1711285200}
+{"o":0.0524065245,"h":0.0530435645,"l":0.0523703508,"c":0.0528881163,"v":335534.8706300234,"t":1711288800}
+{"o":0.0528881163,"h":0.0529707945,"l":0.0525321623,"c":0.0527107794,"v":372309.5977763629,"t":1711292400}
+{"o":0.0527107794,"h":0.0529245096,"l":0.0520576316,"c":0.0521034165,"v":356131.9359484169,"t":1711296000}
+{"o":0.0521034165,"h":0.0522221195,"l":0.0515616214,"c":0.0520505053,"v":428918.4680473235,"t":1711299600}
+{"o":0.0520505053,"h":0.0528437764,"l":0.0520396808,"c":0.0527274086,"v":357594.4267258386,"t":1711303200}
+{"o":0.0527274086,"h":0.0529181777,"l":0.052581024,"c":0.0526784223,"v":308044.331274509,"t":1711306800}
+{"o":0.0526784223,"h":0.0537144359,"l":0.052224327,"c":0.0532430937,"v":401970.4720140536,"t":1711310400}
+{"o":0.0532430937,"h":0.0543556174,"l":0.0529163115,"c":0.0538270604,"v":560430.3269153802,"t":1711314000}
+{"o":0.0538270604,"h":0.0548531792,"l":0.0534871871,"c":0.0543880747,"v":469546.5408910051,"t":1711317600}
+{"o":0.0543880747,"h":0.0549096973,"l":0.0536907319,"c":0.0538881517,"v":504667.2375355055,"t":1711321200}
+{"o":0.0538881517,"h":0.053996751,"l":0.0530430365,"c":0.05314641,"v":430201.761847832,"t":1711324800}
+{"o":0.05314641,"h":0.0537209376,"l":0.0530660706,"c":0.0536237562,"v":436582.8800908683,"t":1711328400}
+{"o":0.0536237562,"h":0.0541299765,"l":0.0534551112,"c":0.0539921709,"v":407077.603544676,"t":1711332000}
+{"o":0.0539921709,"h":0.0543821079,"l":0.0538517571,"c":0.0541643411,"v":348533.6470722323,"t":1711335600}
+{"o":0.0541643411,"h":0.0544049003,"l":0.0538809447,"c":0.0542774681,"v":350702.7292396975,"t":1711339200}
+{"o":0.0542774681,"h":0.0548897808,"l":0.0538692752,"c":0.0543270489,"v":323502.6588459554,"t":1711342800}
+{"o":0.0543270489,"h":0.0550116799,"l":0.0541787542,"c":0.0548954566,"v":275162.6250506047,"t":1711346400}
+{"o":0.0548954566,"h":0.0554050947,"l":0.0540329479,"c":0.0540795769,"v":360117.1427141441,"t":1711350000}
+{"o":0.0540795769,"h":0.054643783,"l":0.0540535606,"c":0.0544672399,"v":304334.6312839515,"t":1711353600}
+{"o":0.0544672399,"h":0.0551767736,"l":0.0543661343,"c":0.0551148453,"v":315539.3608157927,"t":1711357200}
+{"o":0.0551148453,"h":0.056044486,"l":0.0547450964,"c":0.0550076938,"v":431990.0042836014,"t":1711360800}
+{"o":0.0550076938,"h":0.0552905131,"l":0.0544245503,"c":0.0545377678,"v":365662.3894376922,"t":1711364400}
+{"o":0.0545377678,"h":0.0547629027,"l":0.0540285138,"c":0.0543057533,"v":368042.0934326861,"t":1711368000}
+{"o":0.0543057533,"h":0.0557469463,"l":0.0540729898,"c":0.0556549796,"v":392800.2854346604,"t":1711371600}
+{"o":0.0556549796,"h":0.0574907886,"l":0.0552664718,"c":0.0562446177,"v":716057.9019732348,"t":1711375200}
+{"o":0.0562446177,"h":0.0565279929,"l":0.0553397929,"c":0.0559526308,"v":622285.0527078296,"t":1711378800}
+{"o":0.0559526308,"h":0.0561878785,"l":0.0551876061,"c":0.0559988194,"v":613261.5793730014,"t":1711382400}
+{"o":0.0559988194,"h":0.0564921214,"l":0.0557815252,"c":0.0560550727,"v":589842.2065116076,"t":1711386000}
+{"o":0.0560550727,"h":0.0562593725,"l":0.0556430675,"c":0.0558182452,"v":404285.2162189232,"t":1711389600}
+{"o":0.0558182452,"h":0.055940192,"l":0.0553525939,"c":0.055818025,"v":465247.991764376,"t":1711393200}
+{"o":0.055818025,"h":0.0560646421,"l":0.0555108125,"c":0.0556926095,"v":387314.7722268896,"t":1711396800}
+{"o":0.0556926095,"h":0.0558715486,"l":0.0548087117,"c":0.0550071996,"v":461740.5860913051,"t":1711400400}
+{"o":0.0550071996,"h":0.0555390295,"l":0.0548402091,"c":0.0553741332,"v":424592.9938557047,"t":1711404000}
+{"o":0.0553741332,"h":0.0561733486,"l":0.0546797561,"c":0.0551977951,"v":367697.4396329193,"t":1711407600}
+{"o":0.0551977951,"h":0.0559362539,"l":0.0549460233,"c":0.0553938246,"v":445466.8689961327,"t":1711411200}
+{"o":0.0553938246,"h":0.0557508862,"l":0.0552160217,"c":0.0556395852,"v":334758.5354520082,"t":1711414800}
+{"o":0.0556395852,"h":0.0562207747,"l":0.0554228647,"c":0.0561747712,"v":392998.9081202822,"t":1711418400}
+{"o":0.0561747712,"h":0.0563196339,"l":0.055914653,"c":0.0561762333,"v":345225.8985353514,"t":1711422000}
+{"o":0.0561762333,"h":0.0569662443,"l":0.0560879167,"c":0.0568611982,"v":380668.4459296105,"t":1711425600}
+{"o":0.0568611982,"h":0.0574852873,"l":0.0561445995,"c":0.0565314884,"v":441391.8614009998,"t":1711429200}
+{"o":0.0565314884,"h":0.0568060706,"l":0.0561960841,"c":0.0567168689,"v":595380.1511578533,"t":1711432800}
+{"o":0.0567168689,"h":0.0570437784,"l":0.0562362808,"c":0.0563218117,"v":762819.3311960201,"t":1711436400}
+{"o":0.0563218117,"h":0.0565518868,"l":0.0558161437,"c":0.0563886923,"v":612410.2368357249,"t":1711440000}
+{"o":0.0563886923,"h":0.0567642437,"l":0.0561366391,"c":0.0566887784,"v":424894.665459368,"t":1711443600}
+{"o":0.0566887784,"h":0.0569909688,"l":0.0564588992,"c":0.0566324625,"v":440613.1263263805,"t":1711447200}
+{"o":0.0566324625,"h":0.0573027962,"l":0.056430066,"c":0.0568795137,"v":486436.057965146,"t":1711450800}
+{"o":0.0568795137,"h":0.0571474831,"l":0.0564582085,"c":0.0568754563,"v":499588.5687298406,"t":1711454400}
+{"o":0.0568754563,"h":0.0570148971,"l":0.0559170181,"c":0.0562839901,"v":743360.8596626319,"t":1711458000}
+{"o":0.0562839901,"h":0.0568916066,"l":0.0553535825,"c":0.0564799243,"v":1240480.545082072,"t":1711461600}
+{"o":0.0564799243,"h":0.0565093144,"l":0.0554119492,"c":0.056066346,"v":781057.2129540882,"t":1711465200}
+{"o":0.056066346,"h":0.0568632536,"l":0.0548537164,"c":0.0555639935,"v":712419.0228572409,"t":1711468800}
+{"o":0.0555639935,"h":0.0562133912,"l":0.0551982097,"c":0.0560823252,"v":540307.1422538998,"t":1711472400}
+{"o":0.0560823252,"h":0.0568886302,"l":0.0559171242,"c":0.0562811534,"v":437692.5521795145,"t":1711476000}
+{"o":0.0562811534,"h":0.0564247878,"l":0.0556777035,"c":0.055935488,"v":533698.8065822752,"t":1711479600}
+{"o":0.055935488,"h":0.0564994472,"l":0.0559024093,"c":0.0564475511,"v":486189.9451757885,"t":1711483200}
+{"o":0.0564475511,"h":0.0572568815,"l":0.0562577047,"c":0.0568615595,"v":418626.0873871145,"t":1711486800}
+{"o":0.0568615595,"h":0.0572312824,"l":0.0564111593,"c":0.0571539425,"v":458498.5346974599,"t":1711490400}
+{"o":0.0571539425,"h":0.0572502807,"l":0.0565976666,"c":0.0566160733,"v":427518.2129884121,"t":1711494000}
+{"o":0.0566160733,"h":0.0571909309,"l":0.0560663761,"c":0.0571565946,"v":605207.2456684929,"t":1711497600}
+{"o":0.0571565946,"h":0.0572970959,"l":0.0565345247,"c":0.0566377157,"v":542739.2798047842,"t":1711501200}
+{"o":0.0566377157,"h":0.0570103159,"l":0.05629624,"c":0.0570023228,"v":467444.8593605473,"t":1711504800}
+{"o":0.0570023228,"h":0.0570130419,"l":0.0562148578,"c":0.0564983285,"v":527222.1676264369,"t":1711508400}
+{"o":0.0564983285,"h":0.0569035843,"l":0.0558594626,"c":0.0564136157,"v":526708.7394574899,"t":1711512000}
+{"o":0.0564136157,"h":0.05680033,"l":0.0561566355,"c":0.0567351889,"v":368799.8971196701,"t":1711515600}
+{"o":0.0567351889,"h":0.0568601521,"l":0.0549446613,"c":0.056581252,"v":445609.9890165981,"t":1711519200}
+{"o":0.056581252,"h":0.056855079,"l":0.0554777124,"c":0.055907973,"v":460025.0870906182,"t":1711522800}
+{"o":0.055907973,"h":0.0561789796,"l":0.0553417513,"c":0.0554118065,"v":400309.5988659647,"t":1711526400}
+{"o":0.0554118065,"h":0.0560488873,"l":0.0549280109,"c":0.0559594822,"v":490299.0413946016,"t":1711530000}
+{"o":0.0559594822,"h":0.0562320251,"l":0.0557831264,"c":0.0561072705,"v":409541.5648297378,"t":1711533600}
+{"o":0.0561072705,"h":0.0567435608,"l":0.0557088637,"c":0.0566756757,"v":401593.6185252172,"t":1711537200}
+{"o":0.0566756757,"h":0.0567728755,"l":0.0559674167,"c":0.0562740206,"v":433129.7207366778,"t":1711540800}
+{"o":0.0562740206,"h":0.0575108227,"l":0.0556551956,"c":0.0558182908,"v":833665.1403454186,"t":1711544400}
+{"o":0.0558182908,"h":0.0563037037,"l":0.0543399482,"c":0.0559091386,"v":959571.2404483759,"t":1711548000}
+{"o":0.0559091386,"h":0.0564665541,"l":0.0546777346,"c":0.0550350126,"v":647486.5313502687,"t":1711551600}
+{"o":0.0550350126,"h":0.0559362309,"l":0.0547723286,"c":0.055864137,"v":632002.9770094092,"t":1711555200}
+{"o":0.055864137,"h":0.0562325325,"l":0.0556734805,"c":0.0558538329,"v":403250.1024721296,"t":1711558800}
+{"o":0.0558538329,"h":0.0560660133,"l":0.0552582214,"c":0.0553348064,"v":439032.0596771179,"t":1711562400}
+{"o":0.0553348064,"h":0.0558391218,"l":0.0552294927,"c":0.0556978171,"v":377219.3842139562,"t":1711566000}
+{"o":0.0556978171,"h":0.0564959646,"l":0.055489666,"c":0.0564781893,"v":423981.5515513067,"t":1711569600}
+{"o":0.0564781893,"h":0.0565993032,"l":0.0551862057,"c":0.0555170131,"v":388168.2869830016,"t":1711573200}
+{"o":0.0555170131,"h":0.0563710681,"l":0.0553299852,"c":0.0562141866,"v":408454.426421199,"t":1711576800}
+{"o":0.0562141866,"h":0.0562232184,"l":0.0555254508,"c":0.0559894379,"v":391220.8861703369,"t":1711580400}
+{"o":0.0559894379,"h":0.0565602392,"l":0.0556543695,"c":0.0560093877,"v":584260.452812909,"t":1711584000}
+{"o":0.0560093877,"h":0.0561402293,"l":0.0551210253,"c":0.0553630383,"v":453867.9569257461,"t":1711587600}
+{"o":0.0553630383,"h":0.0566324856,"l":0.0543950991,"c":0.0555908097,"v":545387.1038412243,"t":1711591200}
+{"o":0.0555908097,"h":0.055809989,"l":0.0551538623,"c":0.0556677359,"v":436690.3052074439,"t":1711594800}
+{"o":0.0556677359,"h":0.0561989446,"l":0.055358404,"c":0.0561093841,"v":406778.4536258844,"t":1711598400}
+{"o":0.0561093841,"h":0.0563938366,"l":0.0559484477,"c":0.0561142527,"v":332992.5334935344,"t":1711602000}
+{"o":0.0561142527,"h":0.0571733247,"l":0.0559703005,"c":0.0570977314,"v":364244.6261114317,"t":1711605600}
+{"o":0.0570977314,"h":0.0573615201,"l":0.0563662698,"c":0.0567824527,"v":316374.502027866,"t":1711609200}
+{"o":0.0567824527,"h":0.0571232286,"l":0.0562538699,"c":0.0562812526,"v":340285.62165156,"t":1711612800}
+{"o":0.0562812526,"h":0.0570281563,"l":0.0561605532,"c":0.0567523205,"v":340159.3748221896,"t":1711616400}
+{"o":0.0567523205,"h":0.0568669893,"l":0.0561445802,"c":0.0564787295,"v":408152.8114788883,"t":1711620000}
+{"o":0.0564787295,"h":0.0566646694,"l":0.055933484,"c":0.0561315803,"v":352974.0479828155,"t":1711623600}
+{"o":0.0561315803,"h":0.0567306634,"l":0.0554409787,"c":0.0561952113,"v":405923.7529376522,"t":1711627200}
+{"o":0.0561952113,"h":0.0568265743,"l":0.0557621229,"c":0.0568042366,"v":514877.4118828775,"t":1711630800}
+{"o":0.0568042366,"h":0.0578951601,"l":0.0565382571,"c":0.0577089007,"v":683852.4378647153,"t":1711634400}
+{"o":0.0577089007,"h":0.057739948,"l":0.0567804487,"c":0.0572123361,"v":586793.7303020451,"t":1711638000}
+{"o":0.0572123361,"h":0.057397944,"l":0.0564235038,"c":0.0565861587,"v":549867.1159805016,"t":1711641600}
+{"o":0.0565861587,"h":0.0566598292,"l":0.0562967086,"c":0.0565896133,"v":479297.225039446,"t":1711645200}
+{"o":0.0565896133,"h":0.0572182031,"l":0.0563421421,"c":0.0568603273,"v":440334.9822541228,"t":1711648800}
+{"o":0.0568603273,"h":0.0574180768,"l":0.0566616483,"c":0.0569202743,"v":547463.532528175,"t":1711652400}
+{"o":0.0569202743,"h":0.0575802569,"l":0.0568445773,"c":0.0572914527,"v":545649.2304326985,"t":1711656000}
+{"o":0.0572914527,"h":0.0577366666,"l":0.0567492281,"c":0.0572048255,"v":576151.0694880687,"t":1711659600}
+{"o":0.0572048255,"h":0.0580264685,"l":0.0569091026,"c":0.0579954923,"v":451362.6339260364,"t":1711663200}
+{"o":0.0579954923,"h":0.0584292637,"l":0.0577610403,"c":0.0579206684,"v":493996.7089723542,"t":1711666800}
+{"o":0.0579206684,"h":0.0579433946,"l":0.0572947101,"c":0.0576035072,"v":446949.4197318056,"t":1711670400}
+{"o":0.0576035072,"h":0.0582738164,"l":0.0574459999,"c":0.057643199,"v":495941.8148154986,"t":1711674000}
+{"o":0.057643199,"h":0.0580669147,"l":0.05732891,"c":0.0578002448,"v":507326.9627688175,"t":1711677600}
+{"o":0.0578002448,"h":0.058142597,"l":0.0573900958,"c":0.0575229524,"v":466443.8620010193,"t":1711681200}
+{"o":0.0575229524,"h":0.0577528624,"l":0.0571619511,"c":0.0572741969,"v":435310.4577569775,"t":1711684800}
+{"o":0.0572741969,"h":0.057451172,"l":0.0566686799,"c":0.0567522198,"v":462952.9531815926,"t":1711688400}
+{"o":0.0567522198,"h":0.057078876,"l":0.0565335625,"c":0.0569025402,"v":353687.3951391025,"t":1711692000}
+{"o":0.0569025402,"h":0.057274558,"l":0.0559580364,"c":0.0562445092,"v":409293.42825727,"t":1711695600}
+{"o":0.0562445092,"h":0.0570180918,"l":0.0561534567,"c":0.0567973627,"v":351922.6621630636,"t":1711699200}
+{"o":0.0567973627,"h":0.0572664339,"l":0.0561480485,"c":0.0565230367,"v":357814.3850476666,"t":1711702800}
+{"o":0.0565230367,"h":0.057124876,"l":0.0564158316,"c":0.0570926599,"v":360892.3266623789,"t":1711706400}
+{"o":0.0570926599,"h":0.0573866386,"l":0.056944993,"c":0.0571740397,"v":356535.5957225305,"t":1711710000}
+{"o":0.0571740397,"h":0.0573570849,"l":0.056793735,"c":0.0571500186,"v":406351.1033128157,"t":1711713600}
+{"o":0.0571500186,"h":0.0575902491,"l":0.0569422689,"c":0.057472583,"v":498725.3777117218,"t":1711717200}
+{"o":0.057472583,"h":0.05840467,"l":0.0572879848,"c":0.0580120098,"v":584092.3150955115,"t":1711720800}
+{"o":0.0580120098,"h":0.058108372,"l":0.0567341517,"c":0.0568610744,"v":682041.9932362582,"t":1711724400}
+{"o":0.0568610744,"h":0.0576066157,"l":0.0567794168,"c":0.0568368301,"v":597174.6123920849,"t":1711728000}
+{"o":0.0568368301,"h":0.057322797,"l":0.0567681205,"c":0.0572317226,"v":671476.6153918322,"t":1711731600}
+{"o":0.0572317226,"h":0.0573731188,"l":0.0568483056,"c":0.0572952441,"v":607634.9904592095,"t":1711735200}
+{"o":0.0572952441,"h":0.0577566194,"l":0.0570527826,"c":0.0577340695,"v":630458.2799873208,"t":1711738800}
+{"o":0.0577340695,"h":0.0584313894,"l":0.0574804642,"c":0.0583443813,"v":618584.9738531271,"t":1711742400}
+{"o":0.0583443813,"h":0.0584346482,"l":0.057639911,"c":0.0580129706,"v":644672.5058409896,"t":1711746000}
+{"o":0.0580129706,"h":0.0592366212,"l":0.0568628847,"c":0.0581411971,"v":563772.0686795012,"t":1711749600}
+{"o":0.0581411971,"h":0.0584461311,"l":0.0578417919,"c":0.0581041269,"v":631670.7039474623,"t":1711753200}
+{"o":0.0581041269,"h":0.0592134358,"l":0.0577333349,"c":0.0591126034,"v":649896.0617163791,"t":1711756800}
+{"o":0.0591126034,"h":0.0592623916,"l":0.0580596455,"c":0.0581097175,"v":634082.0554284863,"t":1711760400}
+{"o":0.0581097175,"h":0.0583545304,"l":0.0578426582,"c":0.0580025665,"v":533113.0774373703,"t":1711764000}
+{"o":0.0580025665,"h":0.0583686339,"l":0.0579760749,"c":0.0582475063,"v":536390.2790798545,"t":1711767600}
+{"o":0.0582475063,"h":0.0602322929,"l":0.0577300056,"c":0.0594707414,"v":779021.7793808667,"t":1711771200}
+{"o":0.0594707414,"h":0.0599370528,"l":0.0591497645,"c":0.0595713716,"v":733349.6627896441,"t":1711774800}
+{"o":0.0595713716,"h":0.0599038615,"l":0.0591400376,"c":0.0592913395,"v":744917.8899358142,"t":1711778400}
+{"o":0.0592913395,"h":0.0595609558,"l":0.0586151967,"c":0.0586950566,"v":730758.3029392186,"t":1711782000}
+{"o":0.0586950566,"h":0.0593313587,"l":0.057898757,"c":0.0587185935,"v":682327.0811668308,"t":1711785600}
+{"o":0.0587185935,"h":0.0593749238,"l":0.0586178101,"c":0.0591195247,"v":558663.0223087221,"t":1711789200}
+{"o":0.0591195247,"h":0.0593771912,"l":0.0589276801,"c":0.0591119354,"v":475890.8010013656,"t":1711792800}
+{"o":0.0591119354,"h":0.059934538,"l":0.0591119354,"c":0.059686229,"v":488916.9027649061,"t":1711796400}
+{"o":0.059686229,"h":0.0599096672,"l":0.0593428548,"c":0.0597395102,"v":498413.4697176522,"t":1711800000}
+{"o":0.0597395102,"h":0.0597735072,"l":0.059197515,"c":0.0594909914,"v":533337.2705417044,"t":1711803600}
+{"o":0.0594909914,"h":0.0596465841,"l":0.0588542825,"c":0.0590901655,"v":569813.8056161746,"t":1711807200}
+{"o":0.0590901655,"h":0.059438693,"l":0.0589236561,"c":0.0592217089,"v":678558.3567413904,"t":1711810800}
+{"o":0.0592217089,"h":0.0596847764,"l":0.0590101338,"c":0.0596246708,"v":733675.3604147336,"t":1711814400}
+{"o":0.0596246708,"h":0.0597061186,"l":0.0592647549,"c":0.0594313554,"v":532634.5898639301,"t":1711818000}
+{"o":0.0594313554,"h":0.0596547038,"l":0.0591111565,"c":0.0591494593,"v":485741.2132579964,"t":1711821600}
+{"o":0.0591494593,"h":0.0594872103,"l":0.0583804922,"c":0.05915823,"v":574035.972043477,"t":1711825200}
+{"o":0.05915823,"h":0.0592315505,"l":0.0588440491,"c":0.0589602325,"v":430854.2580915273,"t":1711828800}
+{"o":0.0589602325,"h":0.0591882485,"l":0.0586164886,"c":0.059038482,"v":397780.620733596,"t":1711832400}
+{"o":0.059038482,"h":0.0594973393,"l":0.0588636347,"c":0.0593327528,"v":460261.0113453118,"t":1711836000}
+{"o":0.0593327528,"h":0.059409024,"l":0.0584599373,"c":0.0587443703,"v":501265.1853030321,"t":1711839600}
+{"o":0.0587443703,"h":0.0595412733,"l":0.0586000175,"c":0.0590643178,"v":536660.428084523,"t":1711843200}
+{"o":0.0590643178,"h":0.0596603714,"l":0.0588242749,"c":0.0595589867,"v":531878.6465764679,"t":1711846800}
+{"o":0.0595589867,"h":0.0596824579,"l":0.0590133904,"c":0.0591292235,"v":548203.4525183358,"t":1711850400}
+{"o":0.0591292235,"h":0.0593360317,"l":0.0585737643,"c":0.0587782067,"v":494455.1013991081,"t":1711854000}
+{"o":0.0587782067,"h":0.0591832435,"l":0.0586498347,"c":0.0591023174,"v":376372.1931633227,"t":1711857600}
+{"o":0.0591023174,"h":0.0595172421,"l":0.0589026724,"c":0.059438377,"v":378071.3370110907,"t":1711861200}
+{"o":0.059438377,"h":0.0600052337,"l":0.0589076134,"c":0.0594790302,"v":373035.1923817963,"t":1711864800}
+{"o":0.0594790302,"h":0.0601524565,"l":0.0594025835,"c":0.0599948077,"v":374269.6918632304,"t":1711868400}
+{"o":0.0599948077,"h":0.060171175,"l":0.0597647911,"c":0.0600849598,"v":462411.2547512687,"t":1711872000}
+{"o":0.0600849598,"h":0.0601225179,"l":0.0596333307,"c":0.0599495962,"v":490458.0818279352,"t":1711875600}
+{"o":0.0599495962,"h":0.0601096411,"l":0.0595845045,"c":0.0597847471,"v":413558.4160573506,"t":1711879200}
+{"o":0.0597847471,"h":0.0600695838,"l":0.0595898747,"c":0.0597138694,"v":366357.8131434062,"t":1711882800}
+{"o":0.0597138694,"h":0.0601265963,"l":0.0596026314,"c":0.0598511677,"v":384946.9722490637,"t":1711886400}
+{"o":0.0598511677,"h":0.0603008302,"l":0.0596511126,"c":0.0600882064,"v":500012.2847363994,"t":1711890000}
+{"o":0.0600882064,"h":0.0602068102,"l":0.0545029427,"c":0.0593218799,"v":484596.5660744924,"t":1711893600}
+{"o":0.0593218799,"h":0.0597232606,"l":0.0589178562,"c":0.0589601648,"v":513732.8090508675,"t":1711897200}
+{"o":0.0589601648,"h":0.0592978396,"l":0.0589009471,"c":0.0591684719,"v":511793.1016651909,"t":1711900800}
+{"o":0.0591684719,"h":0.0594433213,"l":0.0589961935,"c":0.0593301825,"v":514315.4525762796,"t":1711904400}
+{"o":0.0593301825,"h":0.0605348187,"l":0.0590872371,"c":0.0602075311,"v":535381.0856923526,"t":1711908000}
+{"o":0.0602075311,"h":0.0611528672,"l":0.0600536536,"c":0.0607167879,"v":625682.4684587063,"t":1711911600}
+{"o":0.0607167879,"h":0.0609638328,"l":0.0602279862,"c":0.0605144658,"v":520101.6161588357,"t":1711915200}
+{"o":0.0605144658,"h":0.0606958007,"l":0.0602345411,"c":0.0605928218,"v":541950.1439051076,"t":1711918800}
+{"o":0.0605928218,"h":0.0610579269,"l":0.060342233,"c":0.0608846278,"v":563996.8691336775,"t":1711922400}
+{"o":0.0608846278,"h":0.0617963676,"l":0.060340192,"c":0.0610543225,"v":665198.7212063173,"t":1711926000}
+{"o":0.0610543225,"h":0.0613640296,"l":0.0606272779,"c":0.0609831731,"v":659809.285582968,"t":1711929600}
+{"o":0.0609831731,"h":0.0617200619,"l":0.0608376358,"c":0.061294466,"v":683458.2659706465,"t":1711933200}
+{"o":0.061294466,"h":0.0614969649,"l":0.0610286684,"c":0.061213167,"v":602799.1477044069,"t":1711936800}
+{"o":0.061213167,"h":0.0614774329,"l":0.0607724899,"c":0.061157177,"v":635804.2229976046,"t":1711940400}
+{"o":0.061157177,"h":0.0615576409,"l":0.0606925068,"c":0.0607247329,"v":627463.2007594107,"t":1711944000}
+{"o":0.0607247329,"h":0.0609736682,"l":0.0584610824,"c":0.0588227185,"v":1033054.0400529092,"t":1711947600}
+{"o":0.0588227185,"h":0.0602696948,"l":0.0586514093,"c":0.0601877804,"v":826701.8437735512,"t":1711951200}
+{"o":0.0601877804,"h":0.0607054399,"l":0.0600399638,"c":0.0601273807,"v":525616.2719797484,"t":1711954800}
+{"o":0.0601273807,"h":0.0605279933,"l":0.0593336513,"c":0.059867905,"v":610469.7508456717,"t":1711958400}
+{"o":0.059867905,"h":0.0603581471,"l":0.0598322833,"c":0.0599677007,"v":435340.1057635996,"t":1711962000}
+{"o":0.0599677007,"h":0.0604810043,"l":0.0593590301,"c":0.0601116317,"v":429089.505620726,"t":1711965600}
+{"o":0.0601116317,"h":0.0604191171,"l":0.0597038866,"c":0.0597206904,"v":434059.6719671161,"t":1711969200}
+{"o":0.0597206904,"h":0.0602492724,"l":0.0596366316,"c":0.0602230291,"v":483267.1272320381,"t":1711972800}
+{"o":0.0602230291,"h":0.0605375926,"l":0.0596556703,"c":0.059927023,"v":610441.9280418333,"t":1711976400}
+{"o":0.059927023,"h":0.0601659719,"l":0.0580116405,"c":0.0582708663,"v":861158.5225429549,"t":1711980000}
+{"o":0.0582708663,"h":0.0590558663,"l":0.0569133249,"c":0.0578695852,"v":944537.9134976279,"t":1711983600}
+{"o":0.0578695852,"h":0.0587851884,"l":0.0575891918,"c":0.0582949715,"v":716766.9299014336,"t":1711987200}
+{"o":0.0582949715,"h":0.058855916,"l":0.0577796877,"c":0.0587862389,"v":552535.1017297786,"t":1711990800}
+{"o":0.0587862389,"h":0.0588289747,"l":0.0579662689,"c":0.0586326722,"v":615927.0925902927,"t":1711994400}
+{"o":0.0586326722,"h":0.0598544539,"l":0.0584138783,"c":0.0597923696,"v":565248.6831439668,"t":1711998000}
+{"o":0.0597923696,"h":0.0599413599,"l":0.0592647902,"c":0.0599145798,"v":525307.6958228272,"t":1712001600}
+{"o":0.0599145798,"h":0.0599860059,"l":0.059520922,"c":0.0596146601,"v":445290.5592555344,"t":1712005200}
+{"o":0.0596146601,"h":0.0599022955,"l":0.0593702511,"c":0.0596681054,"v":511870.0913031733,"t":1712008800}
+{"o":0.0596681054,"h":0.0599602608,"l":0.0594449808,"c":0.0594610976,"v":492025.2661315472,"t":1712012400}
+{"o":0.0594610976,"h":0.0596724207,"l":0.0582799111,"c":0.0586852164,"v":628294.6785569793,"t":1712016000}
+{"o":0.0586852164,"h":0.0593876627,"l":0.0585033254,"c":0.0588079739,"v":515884.5692387876,"t":1712019600}
+{"o":0.0588079739,"h":0.0594235611,"l":0.056249927,"c":0.0579145457,"v":1120510.9311404836,"t":1712023200}
+{"o":0.0579145457,"h":0.0587250102,"l":0.0571416899,"c":0.0578278183,"v":841080.5525450177,"t":1712026800}
+{"o":0.0578278183,"h":0.058175578,"l":0.0573549741,"c":0.0578164235,"v":649998.7862986173,"t":1712030400}
+{"o":0.0578164235,"h":0.0584185206,"l":0.0570635678,"c":0.0583753643,"v":651202.4701136549,"t":1712034000}
+{"o":0.0583753643,"h":0.0589499858,"l":0.0581158224,"c":0.0587057857,"v":647768.1874755371,"t":1712037600}
+{"o":0.0587057857,"h":0.0588898862,"l":0.0578229499,"c":0.0579544151,"v":495545.2455853969,"t":1712041200}
+{"o":0.0579544151,"h":0.0584028103,"l":0.0571068807,"c":0.057549588,"v":468450.1000772545,"t":1712044800}
+{"o":0.057549588,"h":0.0584230712,"l":0.0570919473,"c":0.0581768481,"v":600696.9440881163,"t":1712048400}
+{"o":0.0581768481,"h":0.0582814736,"l":0.0573139387,"c":0.0577207284,"v":458000.5133048296,"t":1712052000}
+{"o":0.0577207284,"h":0.0582053284,"l":0.0565553962,"c":0.0577033418,"v":548194.3382071574,"t":1712055600}
+{"o":0.0577033418,"h":0.0583181919,"l":0.0572098092,"c":0.0574313934,"v":528595.1806525829,"t":1712059200}
+{"o":0.0574313934,"h":0.0579680112,"l":0.0564070981,"c":0.0575294962,"v":716242.0435971136,"t":1712062800}
+{"o":0.0575294962,"h":0.0587561033,"l":0.0572775581,"c":0.0581570612,"v":675802.4004019846,"t":1712066400}
+{"o":0.0581570612,"h":0.0587174678,"l":0.0569270617,"c":0.0571826473,"v":721565.331263011,"t":1712070000}
+{"o":0.0571826473,"h":0.058340254,"l":0.0570147595,"c":0.0581676971,"v":986624.358725987,"t":1712073600}
+{"o":0.0581676971,"h":0.0588361986,"l":0.0575999692,"c":0.0587940542,"v":706831.9398622251,"t":1712077200}
+{"o":0.0587940542,"h":0.0597165812,"l":0.0581258247,"c":0.0592186992,"v":627785.9244072411,"t":1712080800}
+{"o":0.0592186992,"h":0.0598168411,"l":0.0587458398,"c":0.0592628237,"v":580819.990321463,"t":1712084400}
+{"o":0.0592628237,"h":0.0594438753,"l":0.0586065818,"c":0.058917376,"v":651254.0728505891,"t":1712088000}
+{"o":0.058917376,"h":0.0591144438,"l":0.0581719162,"c":0.0586288974,"v":630846.0775849565,"t":1712091600}
+{"o":0.0586288974,"h":0.0590704572,"l":0.0583725949,"c":0.0587022915,"v":471616.1100878541,"t":1712095200}
+{"o":0.0587022915,"h":0.0591154288,"l":0.0576090613,"c":0.0582399667,"v":487659.1244633506,"t":1712098800}
+{"o":0.0582399667,"h":0.0587824448,"l":0.0565463012,"c":0.0583178944,"v":736477.1169741516,"t":1712102400}
+{"o":0.0583178944,"h":0.05994245,"l":0.0575105521,"c":0.0596534313,"v":642361.9373044807,"t":1712106000}
+{"o":0.0596534313,"h":0.0600459676,"l":0.0591707635,"c":0.0598269557,"v":528595.4932049321,"t":1712109600}
+{"o":0.0598269557,"h":0.060889612,"l":0.0587646381,"c":0.0600805158,"v":480156.9133887268,"t":1712113200}
+{"o":0.0600805158,"h":0.0603421669,"l":0.0596186024,"c":0.0599400511,"v":562255.1995955671,"t":1712116800}
+{"o":0.0599400511,"h":0.0602130811,"l":0.0595380826,"c":0.0601367349,"v":479814.680691823,"t":1712120400}
+{"o":0.0601367349,"h":0.0611975749,"l":0.0594706708,"c":0.0603748205,"v":483862.0798792936,"t":1712124000}
+{"o":0.0603748205,"h":0.0606298917,"l":0.0599190307,"c":0.0601045189,"v":368218.9190414741,"t":1712127600}
+{"o":0.0601045189,"h":0.0606815629,"l":0.0596689711,"c":0.0603962957,"v":428141.5365443233,"t":1712131200}
+{"o":0.0603962957,"h":0.0606644058,"l":0.0600928668,"c":0.0602718443,"v":393732.4907310691,"t":1712134800}
+{"o":0.0602718443,"h":0.0605110266,"l":0.0593062388,"c":0.0597227361,"v":395340.7422968526,"t":1712138400}
+{"o":0.0597227361,"h":0.0602324741,"l":0.0590219206,"c":0.059878787,"v":662062.3039502153,"t":1712142000}
+{"o":0.059878787,"h":0.0605154011,"l":0.0595193624,"c":0.0601909751,"v":742657.0114267241,"t":1712145600}
+{"o":0.0601909751,"h":0.060620301,"l":0.0597058027,"c":0.0598711206,"v":703563.7241250252,"t":1712149200}
+{"o":0.0598711206,"h":0.0613661324,"l":0.0598006766,"c":0.0609728771,"v":700739.6227908779,"t":1712152800}
+{"o":0.0609728771,"h":0.0610912612,"l":0.0600581175,"c":0.0605025297,"v":614576.7983068342,"t":1712156400}
+{"o":0.0605025297,"h":0.0611266746,"l":0.0601390465,"c":0.0606007655,"v":692118.3544162686,"t":1712160000}
+{"o":0.0606007655,"h":0.0608764538,"l":0.0599224202,"c":0.0601316369,"v":683747.1047137529,"t":1712163600}
+{"o":0.0601316369,"h":0.06046813,"l":0.0590038896,"c":0.0599009159,"v":595227.6665091998,"t":1712167200}
+{"o":0.0599009159,"h":0.0606768838,"l":0.0591549816,"c":0.060291169,"v":487514.8667188497,"t":1712170800}
+{"o":0.060291169,"h":0.0603703047,"l":0.0593040752,"c":0.0595775299,"v":610461.5907008415,"t":1712174400}
+{"o":0.0595775299,"h":0.0603365105,"l":0.0589028288,"c":0.0601088554,"v":606741.2792568712,"t":1712178000}
+{"o":0.0601088554,"h":0.0605492213,"l":0.0598915794,"c":0.0604566129,"v":486803.7557176527,"t":1712181600}
+{"o":0.0604566129,"h":0.0606780044,"l":0.0596983966,"c":0.0600743069,"v":417031.7013371204,"t":1712185200}
+{"o":0.0600743069,"h":0.0608611018,"l":0.0599064388,"c":0.0606329822,"v":482196.7974269486,"t":1712188800}
+{"o":0.0606329822,"h":0.0606516603,"l":0.0598547665,"c":0.0603146375,"v":464599.9934407229,"t":1712192400}
+{"o":0.0603146375,"h":0.0607028691,"l":0.0592382071,"c":0.0598551054,"v":586674.4718597378,"t":1712196000}
+{"o":0.0598551054,"h":0.0604473319,"l":0.0589590037,"c":0.0595282788,"v":564472.9572496719,"t":1712199600}
+{"o":0.0595282788,"h":0.0600747914,"l":0.0585838455,"c":0.059959217,"v":547178.134416324,"t":1712203200}
+{"o":0.059959217,"h":0.0614429362,"l":0.0597758822,"c":0.0609797201,"v":451572.191451756,"t":1712206800}
+{"o":0.0609797201,"h":0.0615840415,"l":0.0608636257,"c":0.0613769281,"v":318000.8344923231,"t":1712210400}
+{"o":0.0613769281,"h":0.0619635402,"l":0.0612047227,"c":0.0616586013,"v":308103.2672731545,"t":1712214000}
+{"o":0.0616586013,"h":0.0621213342,"l":0.0611711271,"c":0.0615451623,"v":319884.7018131696,"t":1712217600}
+{"o":0.0615451623,"h":0.0616949889,"l":0.06084904,"c":0.0614676565,"v":355999.3202354605,"t":1712221200}
+{"o":0.0614676565,"h":0.0618203975,"l":0.0612292279,"c":0.0615385746,"v":323266.0483324282,"t":1712224800}
+{"o":0.0615385746,"h":0.0617963994,"l":0.0611941837,"c":0.0615143909,"v":347229.392501147,"t":1712228400}
+{"o":0.0615143909,"h":0.0621745777,"l":0.0612936321,"c":0.0614331136,"v":600925.3038919743,"t":1712232000}
+{"o":0.0614331136,"h":0.0635695638,"l":0.0612676164,"c":0.0624422405,"v":895990.315140921,"t":1712235600}
+{"o":0.0624422405,"h":0.0628974649,"l":0.0621271389,"c":0.0624501416,"v":555039.590056185,"t":1712239200}
+{"o":0.0624501416,"h":0.062645627,"l":0.061844727,"c":0.0620342453,"v":501116.0476026494,"t":1712242800}
+{"o":0.0620342453,"h":0.0625348153,"l":0.0619581392,"c":0.062184448,"v":421068.5755485399,"t":1712246400}
+{"o":0.062184448,"h":0.0628003691,"l":0.0618406056,"c":0.062733403,"v":500637.3004927108,"t":1712250000}
+{"o":0.062733403,"h":0.063196046,"l":0.0615511672,"c":0.0616927239,"v":695609.5278781141,"t":1712253600}
+{"o":0.0616927239,"h":0.0620913242,"l":0.0605175,"c":0.0615720781,"v":515930.9626756439,"t":1712257200}
+{"o":0.0615720781,"h":0.0623467637,"l":0.059955383,"c":0.0612394826,"v":693514.2684575556,"t":1712260800}
+{"o":0.0612394826,"h":0.061660077,"l":0.0607739041,"c":0.0610867768,"v":545432.5679701378,"t":1712264400}
+{"o":0.0610867768,"h":0.0614813433,"l":0.0608679051,"c":0.0611511824,"v":408231.6176703646,"t":1712268000}
+{"o":0.0611511824,"h":0.0618552901,"l":0.0609643336,"c":0.0617553091,"v":366758.5716477447,"t":1712271600}
+{"o":0.0617553091,"h":0.0620996248,"l":0.0613910946,"c":0.0620840848,"v":388243.258357385,"t":1712275200}
+{"o":0.0620840848,"h":0.0621130021,"l":0.0608419255,"c":0.0611822,"v":473882.6518585252,"t":1712278800}
+{"o":0.0611822,"h":0.0621839638,"l":0.0595006963,"c":0.0605624128,"v":538312.9597517985,"t":1712282400}
+{"o":0.0605624128,"h":0.0613176168,"l":0.0603651026,"c":0.0609944964,"v":366186.1363355089,"t":1712286000}
+{"o":0.0609944964,"h":0.0617130664,"l":0.0595191685,"c":0.0604316326,"v":390166.3965373354,"t":1712289600}
+{"o":0.0604316326,"h":0.0615880187,"l":0.0590971196,"c":0.060283938,"v":566673.9800196788,"t":1712293200}
+{"o":0.060283938,"h":0.0607210502,"l":0.0593583299,"c":0.0595901333,"v":378861.7247399869,"t":1712296800}
+{"o":0.0595901333,"h":0.0597971658,"l":0.058628824,"c":0.059535999,"v":328399.6906478259,"t":1712300400}
+{"o":0.059535999,"h":0.0602498154,"l":0.0584392578,"c":0.0588221943,"v":365938.2249895174,"t":1712304000}
+{"o":0.0588221943,"h":0.0588910128,"l":0.058114123,"c":0.058672714,"v":446534.2474635507,"t":1712307600}
+{"o":0.058672714,"h":0.0593421696,"l":0.0577704319,"c":0.0589690359,"v":425411.1404703381,"t":1712311200}
+{"o":0.0589690359,"h":0.0592022374,"l":0.057963158,"c":0.0581374576,"v":389863.3801117365,"t":1712314800}
+{"o":0.0581374576,"h":0.0595421712,"l":0.0566049176,"c":0.0594831712,"v":585285.2257971405,"t":1712318400}
+{"o":0.0594831712,"h":0.0613118737,"l":0.0587507444,"c":0.0603155106,"v":595903.8485881521,"t":1712322000}
+{"o":0.0603155106,"h":0.0615991569,"l":0.0594442397,"c":0.0602711874,"v":565931.0144288943,"t":1712325600}
+{"o":0.0602711874,"h":0.0606414472,"l":0.058983342,"c":0.0603157033,"v":482869.7099390099,"t":1712329200}
+{"o":0.0603157033,"h":0.0605217404,"l":0.0591754097,"c":0.0597230198,"v":420579.6904725811,"t":1712332800}
+{"o":0.0597230198,"h":0.0598636882,"l":0.058753098,"c":0.0592812819,"v":375898.5659888697,"t":1712336400}
+{"o":0.0592812819,"h":0.0605462532,"l":0.059001149,"c":0.0604818117,"v":390341.6990891648,"t":1712340000}
+{"o":0.0604818117,"h":0.0612537212,"l":0.0595964982,"c":0.0601510579,"v":432325.5412892138,"t":1712343600}
+{"o":0.0601510579,"h":0.0606317704,"l":0.0599998644,"c":0.0602695455,"v":503460.6110724628,"t":1712347200}
+{"o":0.0602695455,"h":0.0609199351,"l":0.0599943577,"c":0.0600003692,"v":395190.1495829082,"t":1712350800}
+{"o":0.0600003692,"h":0.0602473348,"l":0.0596788926,"c":0.0597663808,"v":313285.1839455844,"t":1712354400}
+{"o":0.0597663808,"h":0.0601832459,"l":0.059651092,"c":0.059740645,"v":277604.2789149527,"t":1712358000}
+{"o":0.059740645,"h":0.0604952078,"l":0.0594503584,"c":0.0600606408,"v":376962.9474839777,"t":1712361600}
+{"o":0.0600606408,"h":0.0604577127,"l":0.0597619939,"c":0.0598722624,"v":297057.6319243374,"t":1712365200}
+{"o":0.0598722624,"h":0.0605286955,"l":0.0594244762,"c":0.059962393,"v":286018.3976951393,"t":1712368800}
+{"o":0.059962393,"h":0.0608578944,"l":0.0598084896,"c":0.0606849546,"v":275813.2601684953,"t":1712372400}
+{"o":0.0606849546,"h":0.0607997091,"l":0.060326652,"c":0.0606122244,"v":271594.9667716049,"t":1712376000}
+{"o":0.0606122244,"h":0.0615016981,"l":0.0604233174,"c":0.0612365365,"v":355455.5511410601,"t":1712379600}
+{"o":0.0612365365,"h":0.0614765427,"l":0.0610306903,"c":0.061361775,"v":303829.4996185338,"t":1712383200}
+{"o":0.061361775,"h":0.0614520002,"l":0.0608243475,"c":0.0611680284,"v":282137.4049328621,"t":1712386800}
+{"o":0.0611680284,"h":0.0614839825,"l":0.060890047,"c":0.0613771884,"v":286174.8602497029,"t":1712390400}
+{"o":0.0613771884,"h":0.0615992611,"l":0.0607071031,"c":0.0608004299,"v":288623.1460665449,"t":1712394000}
+{"o":0.0608004299,"h":0.0610508438,"l":0.0604813014,"c":0.0607510853,"v":240738.719090092,"t":1712397600}
+{"o":0.0607510853,"h":0.0609427156,"l":0.0604332514,"c":0.060609634,"v":222830.1285795437,"t":1712401200}
+{"o":0.060609634,"h":0.0611355122,"l":0.0601605163,"c":0.0607153964,"v":243586.2000824691,"t":1712404800}
+{"o":0.0607153964,"h":0.06110672,"l":0.0598485147,"c":0.060633304,"v":225867.17891166,"t":1712408400}
+{"o":0.060633304,"h":0.0612924027,"l":0.0603373661,"c":0.0610061556,"v":243647.3031735198,"t":1712412000}
+{"o":0.0610061556,"h":0.0622023982,"l":0.0608841914,"c":0.0616543002,"v":313820.6450635003,"t":1712415600}
+{"o":0.0616543002,"h":0.0623185648,"l":0.0614911972,"c":0.0618548448,"v":444284.3669711064,"t":1712419200}
+{"o":0.0618548448,"h":0.0621147934,"l":0.0610817998,"c":0.0617716705,"v":349988.1989165772,"t":1712422800}
+{"o":0.0617716705,"h":0.0620050582,"l":0.0613372466,"c":0.0616772499,"v":294259.4017274331,"t":1712426400}
+{"o":0.0616772499,"h":0.0619426183,"l":0.0615503024,"c":0.0617689729,"v":278548.3612084679,"t":1712430000}
+{"o":0.0617689729,"h":0.0620173007,"l":0.0615496226,"c":0.0619440039,"v":304831.2210188123,"t":1712433600}
+{"o":0.0619440039,"h":0.0621746542,"l":0.0616019643,"c":0.0618740339,"v":320610.6222952188,"t":1712437200}
+{"o":0.0618740339,"h":0.0623516072,"l":0.0616059015,"c":0.0621952061,"v":425909.9198586494,"t":1712440800}
+{"o":0.0621952061,"h":0.0627645932,"l":0.0621200289,"c":0.0622596863,"v":472917.8147868604,"t":1712444400}
+{"o":0.0622596863,"h":0.0623731995,"l":0.0610962754,"c":0.0620029693,"v":303440.198714212,"t":1712448000}
+{"o":0.0620029693,"h":0.0635808796,"l":0.0616094305,"c":0.063098786,"v":418389.7510864414,"t":1712451600}
+{"o":0.063098786,"h":0.0634252025,"l":0.0622510388,"c":0.0624076994,"v":378679.8504675934,"t":1712455200}
+{"o":0.0624076994,"h":0.0629415297,"l":0.0622283866,"c":0.062338698,"v":368762.7480039085,"t":1712458800}
+{"o":0.062338698,"h":0.0631418298,"l":0.062091913,"c":0.0622804438,"v":343145.9367356999,"t":1712462400}
+{"o":0.0622804438,"h":0.0626408403,"l":0.0621064162,"c":0.0624504059,"v":276693.7894399663,"t":1712466000}
+{"o":0.0624504059,"h":0.062697579,"l":0.0618053872,"c":0.0619371204,"v":360398.7040375868,"t":1712469600}
+{"o":0.0619371204,"h":0.0625870566,"l":0.0617960026,"c":0.0624407217,"v":282719.1749882387,"t":1712473200}
+{"o":0.0624407217,"h":0.0628360763,"l":0.0622857963,"c":0.0625635355,"v":271471.4755826058,"t":1712476800}
+{"o":0.0625635355,"h":0.0630400528,"l":0.061988722,"c":0.0625915382,"v":244824.6544298154,"t":1712480400}
+{"o":0.0625915382,"h":0.0630289495,"l":0.0623563434,"c":0.0629673076,"v":230318.6805231222,"t":1712484000}
+{"o":0.0629673076,"h":0.0632423131,"l":0.0626887309,"c":0.0630788956,"v":226994.9803700001,"t":1712487600}
+{"o":0.0630788956,"h":0.0633915075,"l":0.0626286202,"c":0.0632026792,"v":216695.2012186792,"t":1712491200}
+{"o":0.0632026792,"h":0.0635037927,"l":0.0630374912,"c":0.0633559181,"v":323754.3138121317,"t":1712494800}
+{"o":0.0633559181,"h":0.0636471312,"l":0.0629751249,"c":0.0634480472,"v":269527.5689243746,"t":1712498400}
+{"o":0.0634480472,"h":0.0638586101,"l":0.0626764403,"c":0.0627130467,"v":319732.9667653239,"t":1712502000}
+{"o":0.0627130467,"h":0.0637476502,"l":0.0626687351,"c":0.0633909917,"v":376868.981513099,"t":1712505600}
+{"o":0.0633909917,"h":0.0636108318,"l":0.062718683,"c":0.062870849,"v":350425.7673578372,"t":1712509200}
+{"o":0.062870849,"h":0.0630628095,"l":0.0619937481,"c":0.0624125139,"v":409493.181421171,"t":1712512800}
+{"o":0.0624125139,"h":0.0629617673,"l":0.0619503949,"c":0.062515392,"v":451880.7047173231,"t":1712516400}
+{"o":0.062515392,"h":0.0629557946,"l":0.0622261587,"c":0.0626858512,"v":370218.176719682,"t":1712520000}
+{"o":0.0626858512,"h":0.0632567175,"l":0.0622314916,"c":0.062626156,"v":294932.4315392583,"t":1712523600}
+{"o":0.062626156,"h":0.0633893611,"l":0.0622578886,"c":0.0628892814,"v":290559.4242101269,"t":1712527200}
+{"o":0.0628892814,"h":0.0634068187,"l":0.0627553992,"c":0.0632162004,"v":261051.9265595026,"t":1712530800}
+{"o":0.0632162004,"h":0.063410935,"l":0.0619632198,"c":0.0626348503,"v":312223.0448874986,"t":1712534400}
+{"o":0.0626348503,"h":0.0631791421,"l":0.062218455,"c":0.0624164889,"v":266238.4338852523,"t":1712538000}
+{"o":0.0624164889,"h":0.0629465812,"l":0.0620455723,"c":0.0624832392,"v":311795.3857405398,"t":1712541600}
+{"o":0.0624832392,"h":0.0630406702,"l":0.0615914964,"c":0.0625571404,"v":324421.6085777877,"t":1712545200}
+{"o":0.0625571404,"h":0.0629364292,"l":0.0624205008,"c":0.0625695081,"v":301592.1455910362,"t":1712548800}
+{"o":0.0625695081,"h":0.0630473089,"l":0.0621089796,"c":0.062946543,"v":285558.3844919817,"t":1712552400}
+{"o":0.062946543,"h":0.0634538269,"l":0.0626235919,"c":0.0628831318,"v":306331.1450676559,"t":1712556000}
+{"o":0.0628831318,"h":0.0644412544,"l":0.0626767718,"c":0.0639677229,"v":471852.0398276009,"t":1712559600}
+{"o":0.0639677229,"h":0.0655150783,"l":0.0634328848,"c":0.0648714834,"v":532190.9336457343,"t":1712563200}
+{"o":0.0648714834,"h":0.0659488338,"l":0.064269974,"c":0.0650503966,"v":425671.2802487258,"t":1712566800}
+{"o":0.0650503966,"h":0.0654617472,"l":0.0646369654,"c":0.0651129229,"v":333450.2316672222,"t":1712570400}
+{"o":0.0651129229,"h":0.0652723265,"l":0.0646155763,"c":0.0649075138,"v":283692.4628037331,"t":1712574000}
+{"o":0.0649075138,"h":0.0652606075,"l":0.0640479337,"c":0.0641354355,"v":326592.6381638771,"t":1712577600}
+{"o":0.0641354355,"h":0.065933893,"l":0.0635929287,"c":0.0643549645,"v":457885.4607161164,"t":1712581200}
+{"o":0.0643549645,"h":0.0645300808,"l":0.063070776,"c":0.064163746,"v":372608.206133695,"t":1712584800}
+{"o":0.064163746,"h":0.0648097079,"l":0.0639449613,"c":0.0645101203,"v":592737.524523861,"t":1712588400}
+{"o":0.0645101203,"h":0.0657775588,"l":0.064291805,"c":0.0645500979,"v":569337.1243292686,"t":1712592000}
+{"o":0.0645500979,"h":0.0671252878,"l":0.0640038866,"c":0.0642232473,"v":494160.1800535903,"t":1712595600}
+{"o":0.0642232473,"h":0.0647292971,"l":0.0638565944,"c":0.0639190716,"v":352965.0782821475,"t":1712599200}
+{"o":0.0639190716,"h":0.0641322438,"l":0.0633839943,"c":0.0636696486,"v":392449.2181846958,"t":1712602800}
+{"o":0.0636696486,"h":0.064383579,"l":0.0633801703,"c":0.0641451065,"v":349360.9345053649,"t":1712606400}
+{"o":0.0641451065,"h":0.0647298731,"l":0.0640612432,"c":0.0646349826,"v":328793.7520238877,"t":1712610000}
+{"o":0.0646349826,"h":0.0647736567,"l":0.0641887795,"c":0.0645625818,"v":327080.3476036525,"t":1712613600}
+{"o":0.0645625818,"h":0.0653791223,"l":0.0641646085,"c":0.064408023,"v":398555.4994520341,"t":1712617200}
+{"o":0.064408023,"h":0.0645582896,"l":0.0635775884,"c":0.0641537599,"v":404749.6826202532,"t":1712620800}
+{"o":0.0641537599,"h":0.0646326194,"l":0.0632200258,"c":0.064171226,"v":429728.3614464046,"t":1712624400}
+{"o":0.064171226,"h":0.0646258766,"l":0.0639443478,"c":0.0642314848,"v":354255.8403306752,"t":1712628000}
+{"o":0.0642314848,"h":0.0647134277,"l":0.0630818255,"c":0.0638338832,"v":341802.2604274219,"t":1712631600}
+{"o":0.0638338832,"h":0.0643478806,"l":0.0634939723,"c":0.0641625055,"v":335123.7954575398,"t":1712635200}
+{"o":0.0641625055,"h":0.0647982003,"l":0.0639943126,"c":0.0642986144,"v":289613.9198473616,"t":1712638800}
+{"o":0.0642986144,"h":0.0644790156,"l":0.06328025,"c":0.0636182974,"v":475496.9339505335,"t":1712642400}
+{"o":0.0636182974,"h":0.0639959074,"l":0.0630461483,"c":0.0635564123,"v":525861.6809596611,"t":1712646000}
+{"o":0.0635564123,"h":0.0638769555,"l":0.0618503221,"c":0.0636368779,"v":494121.2364153977,"t":1712649600}
+{"o":0.0636368779,"h":0.0640198062,"l":0.0632334548,"c":0.0635737179,"v":343650.4307138242,"t":1712653200}
+{"o":0.0635737179,"h":0.0641933305,"l":0.0632849061,"c":0.0639542948,"v":293987.8209715058,"t":1712656800}
+{"o":0.0639542948,"h":0.0643745442,"l":0.0637849626,"c":0.0641321518,"v":289813.2358545386,"t":1712660400}
+{"o":0.0641321518,"h":0.0643190873,"l":0.0633053268,"c":0.0639770266,"v":291678.988816784,"t":1712664000}
+{"o":0.0639770266,"h":0.064125358,"l":0.0630952488,"c":0.0631653707,"v":352306.3496480605,"t":1712667600}
+{"o":0.0631653707,"h":0.0642575679,"l":0.0617524526,"c":0.0630425222,"v":521445.3610554846,"t":1712671200}
+{"o":0.0630425222,"h":0.0637706437,"l":0.0620229243,"c":0.0636223194,"v":559515.4228510449,"t":1712674800}
+{"o":0.0636223194,"h":0.064354358,"l":0.0633135469,"c":0.064144089,"v":470987.2621553282,"t":1712678400}
+{"o":0.064144089,"h":0.0654954577,"l":0.0638600518,"c":0.0647562293,"v":446036.9514094198,"t":1712682000}
+{"o":0.0647562293,"h":0.0650492088,"l":0.064126437,"c":0.0643626384,"v":312132.3418188925,"t":1712685600}
+{"o":0.0643626384,"h":0.0645482586,"l":0.0639696535,"c":0.06431858,"v":292822.2486040393,"t":1712689200}
+{"o":0.06431858,"h":0.0649176305,"l":0.0641348379,"c":0.0645419097,"v":226638.6131288732,"t":1712692800}
+{"o":0.0645419097,"h":0.0647162282,"l":0.0640286603,"c":0.0641829075,"v":191917.6687086879,"t":1712696400}
+{"o":0.0641829075,"h":0.0645011902,"l":0.0637847426,"c":0.064130519,"v":224170.8353656581,"t":1712700000}
+{"o":0.064130519,"h":0.0644142979,"l":0.0634189428,"c":0.0635769648,"v":249292.013767943,"t":1712703600}
+{"o":0.0635769648,"h":0.0641403306,"l":0.0631230076,"c":0.063850107,"v":229413.7480968684,"t":1712707200}
+{"o":0.063850107,"h":0.0639051144,"l":0.0625729855,"c":0.0637271139,"v":278006.0790738173,"t":1712710800}
+{"o":0.0637271139,"h":0.0643580546,"l":0.0624669387,"c":0.0631505099,"v":335048.1790739372,"t":1712714400}
+{"o":0.0631505099,"h":0.0640777972,"l":0.062837491,"c":0.0639991785,"v":341634.5120074128,"t":1712718000}
+{"o":0.0639991785,"h":0.0642527999,"l":0.0637433494,"c":0.0638596593,"v":299945.3008485548,"t":1712721600}
+{"o":0.0638596593,"h":0.0643224141,"l":0.0634855455,"c":0.0640767834,"v":336058.3256403877,"t":1712725200}
+{"o":0.0640767834,"h":0.0648431831,"l":0.0640055752,"c":0.064435769,"v":210796.1708407369,"t":1712728800}
+{"o":0.064435769,"h":0.0648940674,"l":0.0643293742,"c":0.0645028163,"v":235982.995808423,"t":1712732400}
+{"o":0.0645028163,"h":0.0645343672,"l":0.0637175771,"c":0.0637907447,"v":301395.5438732871,"t":1712736000}
+{"o":0.0637907447,"h":0.064317198,"l":0.0636104396,"c":0.0639272188,"v":272407.1505841322,"t":1712739600}
+{"o":0.0639272188,"h":0.0643366621,"l":0.0628489747,"c":0.0635730874,"v":304612.2989390066,"t":1712743200}
+{"o":0.0635730874,"h":0.0641462581,"l":0.0634062871,"c":0.0640389734,"v":283414.4498060888,"t":1712746800}
+{"o":0.0640389734,"h":0.0642275228,"l":0.0610627184,"c":0.0622760546,"v":692382.2004974621,"t":1712750400}
+{"o":0.0622760546,"h":0.0629379025,"l":0.0604809464,"c":0.0627851761,"v":478458.4354684574,"t":1712754000}
+{"o":0.0627851761,"h":0.0643635179,"l":0.0624230605,"c":0.0640052958,"v":511541.4339822218,"t":1712757600}
+{"o":0.0640052958,"h":0.0641635732,"l":0.0632216103,"c":0.0636376427,"v":370509.2877382616,"t":1712761200}
+{"o":0.0636376427,"h":0.0651192354,"l":0.0631673904,"c":0.0650021058,"v":449545.7720736461,"t":1712764800}
+{"o":0.0650021058,"h":0.0655968663,"l":0.0631553435,"c":0.0643716147,"v":419954.7129405387,"t":1712768400}
+{"o":0.0643716147,"h":0.064430404,"l":0.0631493264,"c":0.0634955382,"v":382098.2584312846,"t":1712772000}
+{"o":0.0634955382,"h":0.0644745087,"l":0.0633474199,"c":0.0643743085,"v":334543.7538616842,"t":1712775600}
+{"o":0.0643743085,"h":0.06483769,"l":0.0640534766,"c":0.0643679765,"v":313776.4032968649,"t":1712779200}
+{"o":0.0643679765,"h":0.0653836984,"l":0.0641362007,"c":0.0650216032,"v":291804.9499901835,"t":1712782800}
+{"o":0.0650216032,"h":0.0660558211,"l":0.0640460078,"c":0.0648240788,"v":624009.955681461,"t":1712786400}
+{"o":0.0648240788,"h":0.0652099115,"l":0.0643169303,"c":0.0646057737,"v":438106.8202370485,"t":1712790000}
+{"o":0.0646057737,"h":0.0647812421,"l":0.0638373017,"c":0.0641880841,"v":389376.768827321,"t":1712793600}
+{"o":0.0641880841,"h":0.0643282588,"l":0.0637545517,"c":0.0638730669,"v":358456.4142150428,"t":1712797200}
+{"o":0.0638730669,"h":0.0644846956,"l":0.0635418041,"c":0.0642927862,"v":476514.2793516175,"t":1712800800}
+{"o":0.0642927862,"h":0.0644865294,"l":0.0639755158,"c":0.0643581238,"v":375531.9207648841,"t":1712804400}
+{"o":0.0643581238,"h":0.0648366538,"l":0.0639431705,"c":0.0647197086,"v":385587.1550594167,"t":1712808000}
+{"o":0.0647197086,"h":0.0648434377,"l":0.0642676276,"c":0.0647830335,"v":436072.0973428082,"t":1712811600}
+{"o":0.0647830335,"h":0.0652320623,"l":0.0645071355,"c":0.0651257286,"v":380718.1272228521,"t":1712815200}
+{"o":0.0651257286,"h":0.0656058449,"l":0.0649035421,"c":0.0650746993,"v":365676.4976524862,"t":1712818800}
+{"o":0.0650746993,"h":0.0654923736,"l":0.0648740023,"c":0.0650901115,"v":331675.6993671103,"t":1712822400}
+{"o":0.0650901115,"h":0.0652630897,"l":0.0643771806,"c":0.0644411069,"v":282129.1120496548,"t":1712826000}
+{"o":0.0644411069,"h":0.0647298143,"l":0.0641007208,"c":0.0642001441,"v":310414.4793259304,"t":1712829600}
+{"o":0.0642001441,"h":0.0644222338,"l":0.0633526392,"c":0.0635511945,"v":344951.4964270376,"t":1712833200}
+{"o":0.0635511945,"h":0.0643833859,"l":0.0633425559,"c":0.0640035471,"v":399651.4956947253,"t":1712836800}
+{"o":0.0640035471,"h":0.0653440879,"l":0.0638411789,"c":0.0644363212,"v":490222.8197790714,"t":1712840400}
+{"o":0.0644363212,"h":0.064884379,"l":0.0634264812,"c":0.0646507229,"v":496689.0654732334,"t":1712844000}
+{"o":0.0646507229,"h":0.0652489229,"l":0.0629024307,"c":0.0645888613,"v":515307.8618253566,"t":1712847600}
+{"o":0.0645888613,"h":0.0653971517,"l":0.0640725959,"c":0.0647965719,"v":408943.7424155722,"t":1712851200}
+{"o":0.0647965719,"h":0.0654321068,"l":0.0646350009,"c":0.0650967437,"v":400609.0818474078,"t":1712854800}
+{"o":0.0650967437,"h":0.0657127953,"l":0.0647045706,"c":0.0651809035,"v":465968.0500100791,"t":1712858400}
+{"o":0.0651809035,"h":0.0656151924,"l":0.064940482,"c":0.0650856156,"v":362783.4414221118,"t":1712862000}
+{"o":0.0650856156,"h":0.0655663231,"l":0.0648952288,"c":0.0650371674,"v":376561.3498534191,"t":1712865600}
+{"o":0.0650371674,"h":0.06526115,"l":0.0641863764,"c":0.0643231112,"v":448309.4532641235,"t":1712869200}
+{"o":0.0643231112,"h":0.0646012814,"l":0.0641210172,"c":0.0644354745,"v":413159.3935150885,"t":1712872800}
+{"o":0.0644354745,"h":0.064554437,"l":0.06407611,"c":0.0642598435,"v":400594.0817476851,"t":1712876400}
+{"o":0.0642598435,"h":0.064774639,"l":0.0641090251,"c":0.0646089966,"v":354376.7453438835,"t":1712880000}
+{"o":0.0646089966,"h":0.0649801392,"l":0.0642379632,"c":0.0643153945,"v":388517.3877311876,"t":1712883600}
+{"o":0.0643153945,"h":0.0649865404,"l":0.0641628092,"c":0.0645295754,"v":378936.358440692,"t":1712887200}
+{"o":0.0645295754,"h":0.0651173245,"l":0.06447739,"c":0.0649174609,"v":321275.4947000801,"t":1712890800}
+{"o":0.0649174609,"h":0.0651911271,"l":0.0644947618,"c":0.0650227743,"v":318128.9549525381,"t":1712894400}
+{"o":0.0650227743,"h":0.0654952651,"l":0.0648102023,"c":0.065471834,"v":376345.204405585,"t":1712898000}
+{"o":0.065471834,"h":0.0655682129,"l":0.0646749633,"c":0.0649272929,"v":323824.7842033887,"t":1712901600}
+{"o":0.0649272929,"h":0.0652485379,"l":0.0643817379,"c":0.0645409826,"v":282165.2938077822,"t":1712905200}
+{"o":0.0645409826,"h":0.0647546701,"l":0.0638511825,"c":0.064436489,"v":300327.6977764865,"t":1712908800}
+{"o":0.064436489,"h":0.0647859287,"l":0.0640331992,"c":0.0642353728,"v":257231.1744530716,"t":1712912400}
+{"o":0.0642353728,"h":0.0643370891,"l":0.0637856619,"c":0.0641283005,"v":294259.5982201382,"t":1712916000}
+{"o":0.0641283005,"h":0.0645709359,"l":0.063890036,"c":0.0643500717,"v":308692.4337234065,"t":1712919600}
+{"o":0.0643500717,"h":0.0649124555,"l":0.061176118,"c":0.0635944273,"v":394717.3576990932,"t":1712923200}
+{"o":0.0635944273,"h":0.0642109073,"l":0.061804844,"c":0.0632773671,"v":681268.8706007948,"t":1712926800}
+{"o":0.0632773671,"h":0.0639051872,"l":0.0626729565,"c":0.0633573061,"v":493891.8433476713,"t":1712930400}
+{"o":0.0633573061,"h":0.0640887983,"l":0.0625350044,"c":0.0635534161,"v":458190.7578543812,"t":1712934000}
+{"o":0.0635534161,"h":0.0637853145,"l":0.0625274747,"c":0.0630316474,"v":619376.7020968548,"t":1712937600}
+{"o":0.0630316474,"h":0.0634820687,"l":0.0604002982,"c":0.0624139734,"v":920698.9368013907,"t":1712941200}
+{"o":0.0624139734,"h":0.0631775987,"l":0.0538502611,"c":0.0583469827,"v":1301114.7199368828,"t":1712944800}
+{"o":0.0583469827,"h":0.0616727091,"l":0.0549861657,"c":0.0587482284,"v":1018628.8791229588,"t":1712948400}
+{"o":0.0587482284,"h":0.062151878,"l":0.0580136524,"c":0.060652952,"v":605485.8285987531,"t":1712952000}
+{"o":0.060652952,"h":0.0616238909,"l":0.0593691025,"c":0.0603690008,"v":522027.9152722628,"t":1712955600}
+{"o":0.0603690008,"h":0.0607874888,"l":0.0593551259,"c":0.0601081586,"v":551297.6443105165,"t":1712959200}
+{"o":0.0601081586,"h":0.0612789902,"l":0.0593530109,"c":0.0608237781,"v":469606.0793523626,"t":1712962800}
+{"o":0.0608237781,"h":0.061100566,"l":0.0599723844,"c":0.0601604972,"v":475668.2260048667,"t":1712966400}
+{"o":0.0601604972,"h":0.0608927695,"l":0.0570480837,"c":0.0585934314,"v":575019.0071738492,"t":1712970000}
+{"o":0.0585934314,"h":0.0601457566,"l":0.0572492462,"c":0.0599438986,"v":570252.7681298567,"t":1712973600}
+{"o":0.0599438986,"h":0.0614612851,"l":0.0596268372,"c":0.0608885554,"v":490911.7390000162,"t":1712977200}
+{"o":0.0608885554,"h":0.0621633171,"l":0.0600925267,"c":0.0610685306,"v":446100.9719354991,"t":1712980800}
+{"o":0.0610685306,"h":0.0616329626,"l":0.0602047913,"c":0.0602980926,"v":327235.4108459913,"t":1712984400}
+{"o":0.0602980926,"h":0.0607899916,"l":0.0599512653,"c":0.0605242012,"v":300229.986835626,"t":1712988000}
+{"o":0.0605242012,"h":0.0607089376,"l":0.0594918313,"c":0.0597015859,"v":259693.2389070086,"t":1712991600}
+{"o":0.0597015859,"h":0.0604937186,"l":0.059067979,"c":0.0595867667,"v":261335.3254184601,"t":1712995200}
+{"o":0.0595867667,"h":0.0602550904,"l":0.0594399603,"c":0.0601065101,"v":321600.8020972632,"t":1712998800}
+{"o":0.0601065101,"h":0.0605402877,"l":0.0598416178,"c":0.0604319088,"v":313275.0101754339,"t":1713002400}
+{"o":0.0604319088,"h":0.0610016909,"l":0.0600265773,"c":0.0601450271,"v":320142.1527203612,"t":1713006000}
+{"o":0.0601450271,"h":0.0607570463,"l":0.0596944671,"c":0.0604105322,"v":307590.7931676332,"t":1713009600}
+{"o":0.0604105322,"h":0.0608608964,"l":0.059816369,"c":0.0601034803,"v":322847.8373284125,"t":1713013200}
+{"o":0.0601034803,"h":0.0605424834,"l":0.0592460341,"c":0.0597906227,"v":329710.7420481417,"t":1713016800}
+{"o":0.0597906227,"h":0.0605380309,"l":0.0590989203,"c":0.0594312378,"v":451645.3748554373,"t":1713020400}
+{"o":0.0594312378,"h":0.0600925613,"l":0.0575592211,"c":0.0584056028,"v":505745.8500975942,"t":1713024000}
+{"o":0.0584056028,"h":0.0597279042,"l":0.0544561342,"c":0.0568354109,"v":1035497.6045561398,"t":1713027600}
+{"o":0.0568354109,"h":0.05903703,"l":0.0550132093,"c":0.0585500878,"v":690845.9478574046,"t":1713031200}
+{"o":0.0585500878,"h":0.0588443625,"l":0.0521773657,"c":0.0545005008,"v":695156.3008874955,"t":1713034800}
+{"o":0.0545005008,"h":0.0565474392,"l":0.0468925126,"c":0.0519229512,"v":2045557.5223201418,"t":1713038400}
+{"o":0.0519229512,"h":0.0569292543,"l":0.0490742487,"c":0.0563654873,"v":1377346.1699867893,"t":1713042000}
+{"o":0.0563654873,"h":0.0607262126,"l":0.0521801717,"c":0.0583903625,"v":1454908.3982093148,"t":1713045600}
+{"o":0.0583903625,"h":0.0589175488,"l":0.0557084839,"c":0.0572488824,"v":1094016.6739870701,"t":1713049200}
+{"o":0.0572488824,"h":0.0584354388,"l":0.0559458526,"c":0.0571092023,"v":820917.2660027619,"t":1713052800}
+{"o":0.0571092023,"h":0.0585439226,"l":0.0556944938,"c":0.0578874617,"v":506771.7284363848,"t":1713056400}
+{"o":0.0578874617,"h":0.0582789292,"l":0.0560880189,"c":0.0561744784,"v":482946.3484716521,"t":1713060000}
+{"o":0.0561744784,"h":0.058990992,"l":0.0529526029,"c":0.0564363534,"v":525794.7847626437,"t":1713063600}
+{"o":0.0564363534,"h":0.0591758801,"l":0.0553225008,"c":0.0579219519,"v":546854.108022369,"t":1713067200}
+{"o":0.0579219519,"h":0.0593886471,"l":0.057214245,"c":0.0584832151,"v":569586.6546318701,"t":1713070800}
+{"o":0.0584832151,"h":0.0594099838,"l":0.0574442214,"c":0.0585012443,"v":469050.9864306284,"t":1713074400}
+{"o":0.0585012443,"h":0.0591120362,"l":0.0575510815,"c":0.0583631987,"v":379801.3202075419,"t":1713078000}
+{"o":0.0583631987,"h":0.0589799859,"l":0.057769886,"c":0.0580003827,"v":424135.495332757,"t":1713081600}
+{"o":0.0580003827,"h":0.0585424413,"l":0.0569522922,"c":0.0573662814,"v":408911.0851353324,"t":1713085200}
+{"o":0.0573662814,"h":0.0583166768,"l":0.0573455836,"c":0.057770978,"v":449452.1909573888,"t":1713088800}
+{"o":0.057770978,"h":0.0583700615,"l":0.0548234869,"c":0.0566783541,"v":389149.2052166823,"t":1713092400}
+{"o":0.0566783541,"h":0.0585840298,"l":0.0563335226,"c":0.0579188593,"v":437492.7620781802,"t":1713096000}
+{"o":0.0579188593,"h":0.0586656859,"l":0.0560067674,"c":0.0563865854,"v":533493.7082841435,"t":1713099600}
+{"o":0.0563865854,"h":0.057360654,"l":0.0547475262,"c":0.0563205879,"v":598100.0974592204,"t":1713103200}
+{"o":0.0563205879,"h":0.057571631,"l":0.0560458189,"c":0.0566354654,"v":568226.9574370212,"t":1713106800}
+{"o":0.0566354654,"h":0.058258897,"l":0.0564384855,"c":0.0570948361,"v":574135.2446355114,"t":1713110400}
+{"o":0.0570948361,"h":0.057601629,"l":0.0540560875,"c":0.0565409248,"v":851365.3251176947,"t":1713114000}
+{"o":0.0565409248,"h":0.058745803,"l":0.0563530816,"c":0.0583990911,"v":613334.382929309,"t":1713117600}
+{"o":0.0583990911,"h":0.0586492077,"l":0.0576251006,"c":0.0581356301,"v":432825.5025714876,"t":1713121200}
+{"o":0.0581356301,"h":0.0589399808,"l":0.0576838264,"c":0.0579017718,"v":457108.3263236984,"t":1713124800}
+{"o":0.0579017718,"h":0.0582306551,"l":0.0572288161,"c":0.0580747952,"v":435577.2797487822,"t":1713128400}
+{"o":0.0580747952,"h":0.0620316426,"l":0.0569876783,"c":0.0607300535,"v":764927.2966292386,"t":1713132000}
+{"o":0.0607300535,"h":0.0616893308,"l":0.059824208,"c":0.0603855897,"v":534048.6422429708,"t":1713135600}
+{"o":0.0603855897,"h":0.0607361295,"l":0.0588252624,"c":0.0595767048,"v":457298.1618449016,"t":1713139200}
+{"o":0.0595767048,"h":0.0599674889,"l":0.0589433231,"c":0.0594771196,"v":410028.2248456255,"t":1713142800}
+{"o":0.0594771196,"h":0.0596768592,"l":0.058696613,"c":0.0589451433,"v":347784.877426221,"t":1713146400}
+{"o":0.0589451433,"h":0.0597865128,"l":0.0587740221,"c":0.05932935,"v":336623.5996630729,"t":1713150000}
+{"o":0.05932935,"h":0.0596228285,"l":0.0581387111,"c":0.0593928632,"v":366272.586947425,"t":1713153600}
+{"o":0.0593928632,"h":0.0609066705,"l":0.0587773449,"c":0.060842484,"v":362883.3982750463,"t":1713157200}
+{"o":0.060842484,"h":0.0628354025,"l":0.0596398555,"c":0.0614477298,"v":616045.6001248978,"t":1713160800}
+{"o":0.0614477298,"h":0.0618144786,"l":0.0607761829,"c":0.0608245975,"v":469203.1794432961,"t":1713164400}
+{"o":0.0608245975,"h":0.0612817609,"l":0.0603450938,"c":0.0605255531,"v":385455.9737046023,"t":1713168000}
+{"o":0.0605255531,"h":0.0612062481,"l":0.0601135736,"c":0.0608649047,"v":340800.273798642,"t":1713171600}
+{"o":0.0608649047,"h":0.0612538139,"l":0.0605578796,"c":0.0606557677,"v":298167.4339033788,"t":1713175200}
+{"o":0.0606557677,"h":0.0608979898,"l":0.059583566,"c":0.0596407527,"v":319659.3859454776,"t":1713178800}
+{"o":0.0596407527,"h":0.0600791846,"l":0.0589805442,"c":0.0596559539,"v":393982.1615063759,"t":1713182400}
+{"o":0.0596559539,"h":0.0606104451,"l":0.0586050485,"c":0.0590330876,"v":427784.8467078072,"t":1713186000}
+{"o":0.0590330876,"h":0.0611169532,"l":0.0562455605,"c":0.0580821289,"v":764189.0551943263,"t":1713189600}
+{"o":0.0580821289,"h":0.0595646561,"l":0.0565069299,"c":0.0578550117,"v":849727.2647308587,"t":1713193200}
+{"o":0.0578550117,"h":0.0595276523,"l":0.0544014504,"c":0.0567189833,"v":660135.0600577954,"t":1713196800}
+{"o":0.0567189833,"h":0.0582821841,"l":0.0547453751,"c":0.0568127602,"v":726072.7829501361,"t":1713200400}
+{"o":0.0568127602,"h":0.0576975567,"l":0.0532268027,"c":0.0556621518,"v":706714.1960014199,"t":1713204000}
+{"o":0.0556621518,"h":0.057492009,"l":0.0537735229,"c":0.0569555978,"v":723091.0666332482,"t":1713207600}
+{"o":0.0569555978,"h":0.0576137148,"l":0.0560285492,"c":0.0561910367,"v":481171.9538224033,"t":1713211200}
+{"o":0.0561910367,"h":0.0572387762,"l":0.0555617325,"c":0.0570123705,"v":391320.715308251,"t":1713214800}
+{"o":0.0570123705,"h":0.0579906133,"l":0.0560774329,"c":0.0577470995,"v":419608.040425477,"t":1713218400}
+{"o":0.0577470995,"h":0.0578478294,"l":0.0560939271,"c":0.0568106259,"v":305568.3707186901,"t":1713222000}
+{"o":0.0568106259,"h":0.0570309889,"l":0.0555520528,"c":0.0563967042,"v":429807.1596723776,"t":1713225600}
+{"o":0.0563967042,"h":0.0576861176,"l":0.0557639298,"c":0.0564956074,"v":487114.1330404128,"t":1713229200}
+{"o":0.0564956074,"h":0.0568969132,"l":0.0556729731,"c":0.0565184241,"v":402400.6985153111,"t":1713232800}
+{"o":0.0565184241,"h":0.0573749946,"l":0.0548231423,"c":0.0557058709,"v":430640.3609751723,"t":1713236400}
+{"o":0.0557058709,"h":0.0563694661,"l":0.0527545948,"c":0.054987455,"v":684855.4892759825,"t":1713240000}
+{"o":0.054987455,"h":0.0560098436,"l":0.0547903843,"c":0.0556310925,"v":430455.2974378909,"t":1713243600}
+{"o":0.0556310925,"h":0.0568606221,"l":0.0549209714,"c":0.0565378404,"v":408007.4914068533,"t":1713247200}
+{"o":0.0565378404,"h":0.0578647143,"l":0.0558597991,"c":0.0568481084,"v":373349.8103146928,"t":1713250800}
+{"o":0.0568481084,"h":0.0569271618,"l":0.0559898091,"c":0.0562447026,"v":322451.0747988477,"t":1713254400}
+{"o":0.0562447026,"h":0.0569046562,"l":0.0554366435,"c":0.055744136,"v":305515.1559630442,"t":1713258000}
+{"o":0.055744136,"h":0.0565800406,"l":0.0533089646,"c":0.0553545076,"v":625303.3824926529,"t":1713261600}
+{"o":0.0553545076,"h":0.0567456855,"l":0.0548196141,"c":0.0564674557,"v":594792.3780789521,"t":1713265200}
+{"o":0.0564674557,"h":0.0565320378,"l":0.0551358006,"c":0.0554357973,"v":504797.1213341256,"t":1713268800}
+{"o":0.0554357973,"h":0.0556289563,"l":0.0530620649,"c":0.0547740952,"v":715859.7341861255,"t":1713272400}
+{"o":0.0547740952,"h":0.0560354264,"l":0.0541748723,"c":0.0545488353,"v":729410.0414732902,"t":1713276000}
+{"o":0.0545488353,"h":0.0552173909,"l":0.0529821356,"c":0.0532783539,"v":737844.3990981845,"t":1713279600}
+{"o":0.0532783539,"h":0.0558100938,"l":0.0524521045,"c":0.0554971085,"v":744973.9742225109,"t":1713283200}
+{"o":0.0554971085,"h":0.0580092033,"l":0.0548269441,"c":0.0552260598,"v":691253.2566279676,"t":1713286800}
+{"o":0.0552260598,"h":0.0563081954,"l":0.0547918071,"c":0.0558184682,"v":659861.3749518868,"t":1713290400}
+{"o":0.0558184682,"h":0.0561722483,"l":0.0547897764,"c":0.0550690765,"v":460291.7210780664,"t":1713294000}
+{"o":0.0550690765,"h":0.0559429761,"l":0.0547527472,"c":0.0558692017,"v":364268.798230712,"t":1713297600}
+{"o":0.0558692017,"h":0.0576746406,"l":0.0551735598,"c":0.0567027063,"v":481523.2871975361,"t":1713301200}
+{"o":0.0567027063,"h":0.0570649847,"l":0.0561722285,"c":0.056882132,"v":454469.4777354081,"t":1713304800}
+{"o":0.056882132,"h":0.0570489388,"l":0.0562128455,"c":0.056332716,"v":382354.9778329089,"t":1713308400}
+{"o":0.056332716,"h":0.057434963,"l":0.0559565526,"c":0.0567821837,"v":362628.3343120496,"t":1713312000}
+{"o":0.0567821837,"h":0.05696116,"l":0.055737137,"c":0.0566617894,"v":386718.3831492258,"t":1713315600}
+{"o":0.0566617894,"h":0.056844798,"l":0.055881284,"c":0.0565919985,"v":372197.195958973,"t":1713319200}
+{"o":0.0565919985,"h":0.0569343969,"l":0.0563687161,"c":0.0567871805,"v":283632.0537862888,"t":1713322800}
+{"o":0.0567871805,"h":0.0589938424,"l":0.0561282192,"c":0.0581120936,"v":432634.6627682022,"t":1713326400}
+{"o":0.0581120936,"h":0.0590091133,"l":0.0571193746,"c":0.0572553334,"v":545047.2405821987,"t":1713330000}
+{"o":0.0572553334,"h":0.0578816692,"l":0.0568289192,"c":0.0576209572,"v":322605.9064500061,"t":1713333600}
+{"o":0.0576209572,"h":0.0577928422,"l":0.0567512864,"c":0.0572661543,"v":320702.309219853,"t":1713337200}
+{"o":0.0572661543,"h":0.0575664387,"l":0.0565127444,"c":0.0569365814,"v":302693.6081191055,"t":1713340800}
+{"o":0.0569365814,"h":0.057404922,"l":0.0567341133,"c":0.0570800743,"v":258475.2606342333,"t":1713344400}
+{"o":0.0570800743,"h":0.0576192233,"l":0.0559552282,"c":0.056583973,"v":295059.4729951971,"t":1713348000}
+{"o":0.056583973,"h":0.0569770368,"l":0.055540459,"c":0.0555924579,"v":326720.6221798515,"t":1713351600}
+{"o":0.0555924579,"h":0.0567411084,"l":0.0541383441,"c":0.0554891396,"v":465679.0017669807,"t":1713355200}
+{"o":0.0554891396,"h":0.0567395837,"l":0.0552570513,"c":0.056145584,"v":459972.617144022,"t":1713358800}
+{"o":0.056145584,"h":0.056650542,"l":0.0539549651,"c":0.0556496278,"v":886943.5829721757,"t":1713362400}
+{"o":0.0556496278,"h":0.0558454562,"l":0.0538875428,"c":0.0544779755,"v":865701.9316827902,"t":1713366000}
+{"o":0.0544779755,"h":0.0558244795,"l":0.0536642032,"c":0.0544343028,"v":730672.6060309621,"t":1713369600}
+{"o":0.0544343028,"h":0.0564814102,"l":0.054356115,"c":0.0562306512,"v":525562.1256990272,"t":1713373200}
+{"o":0.0562306512,"h":0.058534393,"l":0.0551382301,"c":0.0566759064,"v":705828.6854560752,"t":1713376800}
+{"o":0.0566759064,"h":0.0567387679,"l":0.0554777266,"c":0.0562301212,"v":415691.2986604889,"t":1713380400}
+{"o":0.0562301212,"h":0.0570687193,"l":0.0555811826,"c":0.0557969439,"v":447041.103409173,"t":1713384000}
+{"o":0.0557969439,"h":0.05763367,"l":0.0557526781,"c":0.0564927661,"v":466633.1323214824,"t":1713387600}
+{"o":0.0564927661,"h":0.0566722911,"l":0.0559294883,"c":0.0563076073,"v":344467.4721597774,"t":1713391200}
+{"o":0.0563076073,"h":0.0569165957,"l":0.0545734489,"c":0.0554577489,"v":408985.7742606053,"t":1713394800}
+{"o":0.0554577489,"h":0.0562602769,"l":0.0545586665,"c":0.0559308452,"v":465563.6499205359,"t":1713398400}
+{"o":0.0559308452,"h":0.0567279304,"l":0.0557414103,"c":0.0564746051,"v":436511.6845951354,"t":1713402000}
+{"o":0.0564746051,"h":0.0570357913,"l":0.0554597335,"c":0.0563513632,"v":409495.0909902726,"t":1713405600}
+{"o":0.0563513632,"h":0.0574359826,"l":0.0558807919,"c":0.0566786342,"v":393341.7563250946,"t":1713409200}
+{"o":0.0566786342,"h":0.0572182449,"l":0.0560884911,"c":0.0561573995,"v":317625.1867607132,"t":1713412800}
+{"o":0.0561573995,"h":0.056896347,"l":0.0554354125,"c":0.055643138,"v":350877.6387761604,"t":1713416400}
+{"o":0.055643138,"h":0.0564751904,"l":0.0541528357,"c":0.055449725,"v":351622.1450925994,"t":1713420000}
+{"o":0.055449725,"h":0.0560503872,"l":0.0545076338,"c":0.055005778,"v":484118.699390528,"t":1713423600}
+{"o":0.055005778,"h":0.0561116271,"l":0.054283498,"c":0.0556636807,"v":374361.8201169322,"t":1713427200}
+{"o":0.0556636807,"h":0.0563076356,"l":0.0553684689,"c":0.0559589247,"v":315533.0744262657,"t":1713430800}
+{"o":0.0559589247,"h":0.0572482155,"l":0.05578288,"c":0.0569822177,"v":312143.172788978,"t":1713434400}
+{"o":0.0569822177,"h":0.0587863671,"l":0.0559136462,"c":0.0570338364,"v":488162.9361085122,"t":1713438000}
+{"o":0.0570338364,"h":0.0573157052,"l":0.0554594674,"c":0.0559411579,"v":378663.9065129234,"t":1713441600}
+{"o":0.0559411579,"h":0.0572670618,"l":0.0554642928,"c":0.0570499837,"v":422039.042263229,"t":1713445200}
+{"o":0.0570499837,"h":0.0593118935,"l":0.0557218015,"c":0.05858117,"v":652353.3702376384,"t":1713448800}
+{"o":0.05858117,"h":0.0597298965,"l":0.0577274622,"c":0.0581475896,"v":570378.2843419776,"t":1713452400}
+{"o":0.0581475896,"h":0.0591140711,"l":0.0578094043,"c":0.0581995171,"v":515973.2355639433,"t":1713456000}
+{"o":0.0581995171,"h":0.0583945791,"l":0.0569805542,"c":0.0571641151,"v":424399.9685956915,"t":1713459600}
+{"o":0.0571641151,"h":0.0580529401,"l":0.056584391,"c":0.0579986511,"v":424704.3443189972,"t":1713463200}
+{"o":0.0579986511,"h":0.0587904691,"l":0.0578072934,"c":0.0585652408,"v":349472.7115840413,"t":1713466800}
+{"o":0.0585652408,"h":0.0588411828,"l":0.058247747,"c":0.0585327423,"v":315901.0752826205,"t":1713470400}
+{"o":0.0585327423,"h":0.0592034836,"l":0.0583046396,"c":0.0587290809,"v":335993.301612909,"t":1713474000}
+{"o":0.0587290809,"h":0.0600716918,"l":0.058184842,"c":0.0593360545,"v":417364.8136475046,"t":1713477600}
+{"o":0.0593360545,"h":0.0596947241,"l":0.058865733,"c":0.0589759511,"v":314456.4572736385,"t":1713481200}
+{"o":0.0589759511,"h":0.0591631061,"l":0.0573048281,"c":0.0573974054,"v":370153.9155836503,"t":1713484800}
+{"o":0.0573974054,"h":0.0586971424,"l":0.0538956871,"c":0.055893353,"v":901530.1892131292,"t":1713488400}
+{"o":0.055893353,"h":0.056625908,"l":0.0532798774,"c":0.0564730951,"v":1152533.0436428897,"t":1713492000}
+{"o":0.0564730951,"h":0.0581545964,"l":0.0562332008,"c":0.0580384046,"v":799956.2619702454,"t":1713495600}
+{"o":0.0580384046,"h":0.0598295856,"l":0.0572147411,"c":0.0586216836,"v":596129.4713650664,"t":1713499200}
+{"o":0.0586216836,"h":0.0591737036,"l":0.0574105786,"c":0.0582646222,"v":488440.2804985644,"t":1713502800}
+{"o":0.0582646222,"h":0.0612787253,"l":0.0574972328,"c":0.0606664054,"v":649990.5659045799,"t":1713506400}
+{"o":0.0606664054,"h":0.0614219926,"l":0.0592373845,"c":0.0595368431,"v":577583.4835150483,"t":1713510000}
+{"o":0.0595368431,"h":0.0604941267,"l":0.0593382944,"c":0.0599434158,"v":475353.1645663497,"t":1713513600}
+{"o":0.0599434158,"h":0.0601947248,"l":0.0593770829,"c":0.0596507153,"v":347235.0452411236,"t":1713517200}
+{"o":0.0596507153,"h":0.0604571681,"l":0.0594618006,"c":0.0601932674,"v":381244.4026588744,"t":1713520800}
+{"o":0.0601932674,"h":0.060646037,"l":0.0599330017,"c":0.0600218928,"v":390772.5572082713,"t":1713524400}
+{"o":0.0600218928,"h":0.0604014605,"l":0.0594443215,"c":0.0598243132,"v":444354.9073410277,"t":1713528000}
+{"o":0.0598243132,"h":0.06023977,"l":0.0593545761,"c":0.0599670829,"v":451873.6677071032,"t":1713531600}
+{"o":0.0599670829,"h":0.0609734976,"l":0.0586578935,"c":0.060496346,"v":495051.9188543168,"t":1713535200}
+{"o":0.060496346,"h":0.0614208858,"l":0.0601486481,"c":0.0607461624,"v":449721.1448740478,"t":1713538800}
+{"o":0.0607461624,"h":0.0613298119,"l":0.0596960191,"c":0.0605343437,"v":560326.7344234071,"t":1713542400}
+{"o":0.0605343437,"h":0.0610274621,"l":0.0600639508,"c":0.0608101294,"v":409616.3158919667,"t":1713546000}
+{"o":0.0608101294,"h":0.0608563836,"l":0.0599862155,"c":0.0601455766,"v":299820.5662146746,"t":1713549600}
+{"o":0.0601455766,"h":0.0605830485,"l":0.0599170835,"c":0.0604344324,"v":279358.4275881654,"t":1713553200}
+{"o":0.0604344324,"h":0.0604902057,"l":0.0591951141,"c":0.059416397,"v":367011.438575991,"t":1713556800}
+{"o":0.059416397,"h":0.0601895534,"l":0.0593575914,"c":0.0600077587,"v":287598.758495897,"t":1713560400}
+{"o":0.0600077587,"h":0.0608647144,"l":0.0594521961,"c":0.0596776271,"v":279718.2741410245,"t":1713564000}
+{"o":0.0596776271,"h":0.0601375506,"l":0.0581974605,"c":0.0594298624,"v":476403.0054871532,"t":1713567600}
+{"o":0.0594298624,"h":0.0603861241,"l":0.0586161951,"c":0.0587591,"v":474174.391523924,"t":1713571200}
+{"o":0.0587591,"h":0.05974538,"l":0.0582702458,"c":0.0594529836,"v":337699.4531188287,"t":1713574800}
+{"o":0.0594529836,"h":0.0601129854,"l":0.0591804324,"c":0.0597075739,"v":294889.8829891281,"t":1713578400}
+{"o":0.0597075739,"h":0.0598891776,"l":0.0594042807,"c":0.0595939282,"v":222746.1790676975,"t":1713582000}
+{"o":0.0595939282,"h":0.0606788864,"l":0.0592849286,"c":0.0605950527,"v":257405.5863379138,"t":1713585600}
+{"o":0.0605950527,"h":0.0607102442,"l":0.0598927094,"c":0.060147649,"v":314726.4566473659,"t":1713589200}
+{"o":0.060147649,"h":0.0606927732,"l":0.0597663689,"c":0.0602659857,"v":218937.6522180628,"t":1713592800}
+{"o":0.0602659857,"h":0.060529615,"l":0.0599790068,"c":0.0600744705,"v":184996.9053177467,"t":1713596400}
+{"o":0.0600744705,"h":0.0603190575,"l":0.0594272785,"c":0.0596012582,"v":207895.9606224756,"t":1713600000}
+{"o":0.0596012582,"h":0.0597401949,"l":0.058635206,"c":0.0590304346,"v":264464.9634160139,"t":1713603600}
+{"o":0.0590304346,"h":0.0598270249,"l":0.0586551361,"c":0.0596278124,"v":253443.6823630869,"t":1713607200}
+{"o":0.0596278124,"h":0.0599521312,"l":0.0593820393,"c":0.0596894725,"v":203107.7843848726,"t":1713610800}
+{"o":0.0596894725,"h":0.0603225787,"l":0.0594488129,"c":0.0600314857,"v":217825.281212581,"t":1713614400}
+{"o":0.0600314857,"h":0.0604839158,"l":0.0599715274,"c":0.0601052964,"v":267867.7865837935,"t":1713618000}
+{"o":0.0601052964,"h":0.0604739414,"l":0.0598500306,"c":0.0602625603,"v":226996.2691306739,"t":1713621600}
+{"o":0.0602625603,"h":0.0622102036,"l":0.0599299307,"c":0.0621267618,"v":345533.5685664486,"t":1713625200}
+{"o":0.0621267618,"h":0.0625431324,"l":0.0606691906,"c":0.0611737233,"v":505951.5177773365,"t":1713628800}
+{"o":0.0611737233,"h":0.0626946448,"l":0.0609385878,"c":0.0622922117,"v":535145.5399038843,"t":1713632400}
+{"o":0.0622922117,"h":0.0628155808,"l":0.0618217261,"c":0.0622650784,"v":387363.1013315722,"t":1713636000}
+{"o":0.0622650784,"h":0.0627943278,"l":0.0617964506,"c":0.0623185474,"v":340042.044082202,"t":1713639600}
+{"o":0.0623185474,"h":0.0628245917,"l":0.0620356472,"c":0.062382577,"v":405820.6748062154,"t":1713643200}
+{"o":0.062382577,"h":0.0626246441,"l":0.0619522125,"c":0.0621356343,"v":275256.593144941,"t":1713646800}
+{"o":0.0621356343,"h":0.062680365,"l":0.0614926674,"c":0.0619602376,"v":252341.284784655,"t":1713650400}
+{"o":0.0619602376,"h":0.0628628415,"l":0.0618812692,"c":0.0627374188,"v":275683.9639396133,"t":1713654000}
+{"o":0.0627374188,"h":0.0627775545,"l":0.0614380421,"c":0.0616630282,"v":288602.8217692015,"t":1713657600}
+{"o":0.0616630282,"h":0.0624462862,"l":0.0616555263,"c":0.0620380289,"v":284947.0110786507,"t":1713661200}
+{"o":0.0620380289,"h":0.063115559,"l":0.0618855267,"c":0.0630850658,"v":312941.3320722718,"t":1713664800}
+{"o":0.0630850658,"h":0.0637295022,"l":0.0623618696,"c":0.0625053463,"v":285516.8493505552,"t":1713668400}
+{"o":0.0625053463,"h":0.0628018351,"l":0.0598695744,"c":0.0614920972,"v":216496.4236926039,"t":1713672000}
+{"o":0.0614920972,"h":0.0623992809,"l":0.0610641468,"c":0.0618201648,"v":355192.6788405213,"t":1713675600}
+{"o":0.0618201648,"h":0.0623961081,"l":0.0616552491,"c":0.0620900724,"v":254596.3307824193,"t":1713679200}
+{"o":0.0620900724,"h":0.0623050156,"l":0.0617025652,"c":0.0620907074,"v":193615.1937114109,"t":1713682800}
+{"o":0.0620907074,"h":0.0627378412,"l":0.0620062707,"c":0.0622996807,"v":209727.8039736763,"t":1713686400}
+{"o":0.0622996807,"h":0.0625970954,"l":0.0619820459,"c":0.0620861962,"v":233264.482442673,"t":1713690000}
+{"o":0.0620861962,"h":0.0622886279,"l":0.0614580896,"c":0.0620280895,"v":291592.9010704588,"t":1713693600}
+{"o":0.0620280895,"h":0.0626653741,"l":0.0618427129,"c":0.0622285532,"v":309246.068118265,"t":1713697200}
+{"o":0.0622285532,"h":0.0623381221,"l":0.0615182328,"c":0.061667327,"v":260645.1240912423,"t":1713700800}
+{"o":0.061667327,"h":0.0620225125,"l":0.0610406169,"c":0.0612340218,"v":336176.9968126808,"t":1713704400}
+{"o":0.0612340218,"h":0.0618889068,"l":0.0610461684,"c":0.0614661156,"v":290449.8963647134,"t":1713708000}
+{"o":0.0614661156,"h":0.0628015451,"l":0.0613505271,"c":0.0624720375,"v":288551.2856878344,"t":1713711600}
+{"o":0.0624720375,"h":0.0630175625,"l":0.060745563,"c":0.0618942953,"v":466849.0084808441,"t":1713715200}
+{"o":0.0618942953,"h":0.0624435246,"l":0.0615916235,"c":0.0623194961,"v":275078.2799058381,"t":1713718800}
+{"o":0.0623194961,"h":0.0624427293,"l":0.061971252,"c":0.0621763597,"v":271419.7631040406,"t":1713722400}
+{"o":0.0621763597,"h":0.062515897,"l":0.0619278822,"c":0.0619278822,"v":314263.0081213821,"t":1713726000}
+{"o":0.0619278822,"h":0.0625139678,"l":0.0616969168,"c":0.0624469191,"v":347434.0069279847,"t":1713729600}
+{"o":0.0624469191,"h":0.0631399087,"l":0.0616415259,"c":0.0623342143,"v":355732.5276305946,"t":1713733200}
+{"o":0.0623342143,"h":0.0629866232,"l":0.0621261969,"c":0.0623435714,"v":304934.1354142224,"t":1713736800}
+{"o":0.0623435714,"h":0.0625810841,"l":0.0619803522,"c":0.0622945572,"v":260560.8322578573,"t":1713740400}
+{"o":0.0622945572,"h":0.062978353,"l":0.0620885534,"c":0.0623481593,"v":269083.84799993,"t":1713744000}
+{"o":0.0623481593,"h":0.0633672709,"l":0.0619626417,"c":0.0619626417,"v":355947.9397039328,"t":1713747600}
+{"o":0.0619626417,"h":0.0626278304,"l":0.0613950471,"c":0.0621471599,"v":342000.8932391491,"t":1713751200}
+{"o":0.0621471599,"h":0.0638337945,"l":0.0620754565,"c":0.0633565703,"v":299490.7995962728,"t":1713754800}
+{"o":0.0633565703,"h":0.0640235967,"l":0.0632164831,"c":0.063655239,"v":297241.1849041387,"t":1713758400}
+{"o":0.063655239,"h":0.0646357753,"l":0.0635321765,"c":0.0645940591,"v":251441.2370948133,"t":1713762000}
+{"o":0.0645940591,"h":0.0660109603,"l":0.0636643034,"c":0.0644955357,"v":429280.9860857159,"t":1713765600}
+{"o":0.0644955357,"h":0.0649627137,"l":0.0639211203,"c":0.0639236775,"v":330641.5687011236,"t":1713769200}
+{"o":0.0639236775,"h":0.0642648855,"l":0.0634232054,"c":0.0635502687,"v":305913.4206455367,"t":1713772800}
+{"o":0.0635502687,"h":0.0641237857,"l":0.0633979087,"c":0.0641009172,"v":253498.479784351,"t":1713776400}
+{"o":0.0641009172,"h":0.0644522761,"l":0.0639164047,"c":0.0641807034,"v":285982.3980565427,"t":1713780000}
+{"o":0.0641807034,"h":0.0643027445,"l":0.0634931609,"c":0.063836829,"v":279274.031050755,"t":1713783600}
+{"o":0.063836829,"h":0.0645009344,"l":0.0637867179,"c":0.0642161337,"v":359558.0472683097,"t":1713787200}
+{"o":0.0642161337,"h":0.0645527743,"l":0.0636807406,"c":0.0642670881,"v":432568.2120225175,"t":1713790800}
+{"o":0.0642670881,"h":0.0645746393,"l":0.0637282619,"c":0.0639033671,"v":904142.4545864754,"t":1713794400}
+{"o":0.0639033671,"h":0.0648248742,"l":0.0631635712,"c":0.0646221277,"v":1965117.5336188411,"t":1713798000}
+{"o":0.0646221277,"h":0.0652842227,"l":0.063902965,"c":0.0646752562,"v":1450526.6916329397,"t":1713801600}
+{"o":0.0646752562,"h":0.0657955234,"l":0.0622050994,"c":0.0630470162,"v":1078543.496209017,"t":1713805200}
+{"o":0.0630470162,"h":0.0632350414,"l":0.0625583142,"c":0.0626563588,"v":818936.6076877922,"t":1713808800}
+{"o":0.0626563588,"h":0.0653418663,"l":0.0623088622,"c":0.0651883637,"v":406256.5591433957,"t":1713812400}
+{"o":0.0651883637,"h":0.0656600992,"l":0.0639120079,"c":0.0642431988,"v":356174.8477916809,"t":1713816000}
+{"o":0.0642431988,"h":0.0649338267,"l":0.0639893599,"c":0.064840237,"v":402111.4788343905,"t":1713819600}
+{"o":0.064840237,"h":0.0660768483,"l":0.0646798488,"c":0.0658188994,"v":412629.6508134464,"t":1713823200}
+{"o":0.0658188994,"h":0.0660978692,"l":0.0652504616,"c":0.0653965267,"v":404039.5133132153,"t":1713826800}
+{"o":0.0653965267,"h":0.0663809003,"l":0.0652516615,"c":0.0662244207,"v":395479.1849457643,"t":1713830400}
+{"o":0.0662244207,"h":0.0663541317,"l":0.0655521712,"c":0.065715917,"v":425663.0251489971,"t":1713834000}
+{"o":0.065715917,"h":0.0660972554,"l":0.0652763934,"c":0.0654235525,"v":406019.4260208644,"t":1713837600}
+{"o":0.0654235525,"h":0.0657608795,"l":0.0647748367,"c":0.0647822125,"v":413517.4601956417,"t":1713841200}
+{"o":0.0203446164,"h":0.0204625607,"l":0.0202862228,"c":0.0203446164,"v":254708.9053018839,"t":1706644800}
+{"o":0.0203446164,"h":0.020371486,"l":0.0201931118,"c":0.0201985819,"v":243359.4251258274,"t":1706648400}
+{"o":0.0201985819,"h":0.0202526396,"l":0.0200263302,"c":0.0200263302,"v":253265.2045046069,"t":1706652000}
+{"o":0.0200263302,"h":0.0201216388,"l":0.0195646745,"c":0.0196305749,"v":446653.4452346667,"t":1706655600}
+{"o":0.0196305749,"h":0.0197350058,"l":0.0191290684,"c":0.0194948958,"v":670123.3486197024,"t":1706659200}
+{"o":0.0194948958,"h":0.0196108136,"l":0.0192688142,"c":0.0194216923,"v":371207.5218489452,"t":1706662800}
+{"o":0.0194216923,"h":0.0195521443,"l":0.0192997114,"c":0.0194553085,"v":322986.2033315551,"t":1706666400}
+{"o":0.0194553085,"h":0.0196190472,"l":0.0194217498,"c":0.0195885447,"v":222325.6665220621,"t":1706670000}
+{"o":0.0195885447,"h":0.0195885447,"l":0.0193941708,"c":0.0195211951,"v":243060.5723767517,"t":1706673600}
+{"o":0.0195211951,"h":0.0197121437,"l":0.019501848,"c":0.0195704535,"v":269591.0526221259,"t":1706677200}
+{"o":0.0195704535,"h":0.0196079984,"l":0.0193427392,"c":0.0194414337,"v":241828.7711431718,"t":1706680800}
+{"o":0.0194414337,"h":0.0197045709,"l":0.0193998979,"c":0.0196769838,"v":226994.441033608,"t":1706684400}
+{"o":0.0196769838,"h":0.0197323685,"l":0.0195414399,"c":0.0195808551,"v":249765.1447554036,"t":1706688000}
+{"o":0.0195808551,"h":0.0195819323,"l":0.0192017523,"c":0.0192170797,"v":294952.8326217551,"t":1706691600}
+{"o":0.0192170797,"h":0.0193077445,"l":0.0189095568,"c":0.0189095568,"v":426690.0097567801,"t":1706695200}
+{"o":0.0189095568,"h":0.0192267249,"l":0.0188582772,"c":0.0191977612,"v":292557.0559021994,"t":1706698800}
+{"o":0.0191977612,"h":0.0193577439,"l":0.0191429344,"c":0.0192659682,"v":273077.6631549939,"t":1706702400}
+{"o":0.0192659682,"h":0.0194861564,"l":0.0191330602,"c":0.0192611274,"v":473994.8237963589,"t":1706706000}
+{"o":0.0192611274,"h":0.0193166667,"l":0.0189675022,"c":0.0191226472,"v":859244.7539476213,"t":1706709600}
+{"o":0.0191226472,"h":0.0200536646,"l":0.0185109236,"c":0.0194542936,"v":2038057.0944809732,"t":1706713200}
+{"o":0.0194542936,"h":0.0197841558,"l":0.0194411608,"c":0.0196753576,"v":1330862.9644074154,"t":1706716800}
+{"o":0.0196753576,"h":0.019949235,"l":0.0196011782,"c":0.0199303237,"v":825776.4795119212,"t":1706720400}
+{"o":0.0199303237,"h":0.0199519714,"l":0.0196286629,"c":0.0197428736,"v":645092.0419196255,"t":1706724000}
+{"o":0.0197428736,"h":0.0198046188,"l":0.0193804248,"c":0.0196373776,"v":752235.2913658905,"t":1706727600}
+{"o":0.0196373776,"h":0.0196829524,"l":0.0190084416,"c":0.0190288479,"v":742026.5984953645,"t":1706731200}
+{"o":0.0190288479,"h":0.0191784328,"l":0.0186209581,"c":0.0188998275,"v":728855.8677508995,"t":1706734800}
+{"o":0.0188998275,"h":0.0190290326,"l":0.018734536,"c":0.0189834619,"v":544509.3500164781,"t":1706738400}
+{"o":0.0189834619,"h":0.0190083933,"l":0.0187634393,"c":0.0188598763,"v":439570.0612607822,"t":1706742000}
+{"o":0.0188598763,"h":0.0189786139,"l":0.0186764814,"c":0.0189164618,"v":549106.8277802914,"t":1706745600}
+{"o":0.0189164618,"h":0.0191244813,"l":0.0181402253,"c":0.0184538793,"v":832060.8154415245,"t":1706749200}
+{"o":0.0184538793,"h":0.0185399244,"l":0.0183179198,"c":0.0184870627,"v":567053.6504477327,"t":1706752800}
+{"o":0.0184870627,"h":0.0185166286,"l":0.0182940425,"c":0.0183385856,"v":491464.8519013164,"t":1706756400}
+{"o":0.0183385856,"h":0.0184884587,"l":0.0182219407,"c":0.0184556871,"v":575763.9449157176,"t":1706760000}
+{"o":0.0184556871,"h":0.0185126922,"l":0.0183218702,"c":0.0184596164,"v":481014.6958824941,"t":1706763600}
+{"o":0.0184596164,"h":0.0185962977,"l":0.0182643338,"c":0.0185805257,"v":460931.0043826749,"t":1706767200}
+{"o":0.0185805257,"h":0.0187723453,"l":0.0185283123,"c":0.0186384233,"v":372697.0978777777,"t":1706770800}
+{"o":0.0186384233,"h":0.0187096696,"l":0.0185467901,"c":0.0186807689,"v":330707.3750519531,"t":1706774400}
+{"o":0.0186807689,"h":0.0194012217,"l":0.0185853277,"c":0.019354242,"v":380885.4481914534,"t":1706778000}
+{"o":0.019354242,"h":0.0195322102,"l":0.0192959715,"c":0.0194442299,"v":341595.727804534,"t":1706781600}
+{"o":0.0194442299,"h":0.0194963574,"l":0.0192358522,"c":0.0192801404,"v":387722.2014397899,"t":1706785200}
+{"o":0.0192801404,"h":0.0193787778,"l":0.0191971117,"c":0.0192398654,"v":399029.1102077415,"t":1706788800}
+{"o":0.0192398654,"h":0.0193909338,"l":0.0191244228,"c":0.0192988653,"v":356016.3559200246,"t":1706792400}
+{"o":0.0192988653,"h":0.0196290365,"l":0.0192792173,"c":0.0195436724,"v":457431.4626609093,"t":1706796000}
+{"o":0.0195436724,"h":0.0196890604,"l":0.0193876299,"c":0.019408387,"v":449673.6392058285,"t":1706799600}
+{"o":0.019408387,"h":0.0194815042,"l":0.0191742791,"c":0.0194749311,"v":461955.4281569499,"t":1706803200}
+{"o":0.0194749311,"h":0.0197068495,"l":0.0194379134,"c":0.0195887586,"v":406967.0252344816,"t":1706806800}
+{"o":0.0195887586,"h":0.0196884515,"l":0.0194880504,"c":0.0195530493,"v":394822.2450740691,"t":1706810400}
+{"o":0.0195530493,"h":0.0197924826,"l":0.0194738519,"c":0.0197789126,"v":372455.9472717063,"t":1706814000}
+{"o":0.0197789126,"h":0.0198048364,"l":0.0195802775,"c":0.0196434111,"v":366095.5656880344,"t":1706817600}
+{"o":0.0196434111,"h":0.0198134393,"l":0.0196246095,"c":0.0197834663,"v":458839.3317865434,"t":1706821200}
+{"o":0.0197834663,"h":0.0198030099,"l":0.0195851306,"c":0.0196054112,"v":330167.6179407946,"t":1706824800}
+{"o":0.0196054112,"h":0.0197940821,"l":0.0195836674,"c":0.0197533413,"v":332714.7101273989,"t":1706828400}
+{"o":0.0197533413,"h":0.0201007275,"l":0.0196810871,"c":0.0199644789,"v":483296.58314827,"t":1706832000}
+{"o":0.0199644789,"h":0.0200529894,"l":0.0199019629,"c":0.0199218374,"v":316162.6868195315,"t":1706835600}
+{"o":0.0199218374,"h":0.020081516,"l":0.0198158389,"c":0.0200676126,"v":312308.5287190044,"t":1706839200}
+{"o":0.0200676126,"h":0.0202007554,"l":0.0200029613,"c":0.0200051322,"v":270388.3935785933,"t":1706842800}
+{"o":0.0200051322,"h":0.0200861332,"l":0.0199262054,"c":0.0199993978,"v":259486.4617879156,"t":1706846400}
+{"o":0.0199993978,"h":0.0201087791,"l":0.0198801431,"c":0.0200638993,"v":268780.4686308493,"t":1706850000}
+{"o":0.0200638993,"h":0.0202687376,"l":0.0200344462,"c":0.0202296319,"v":227039.2824696765,"t":1706853600}
+{"o":0.0202296319,"h":0.0204929472,"l":0.0202047373,"c":0.0204406422,"v":304179.8853404534,"t":1706857200}
+{"o":0.0204406422,"h":0.020482719,"l":0.0201842923,"c":0.0202706282,"v":316819.399785143,"t":1706860800}
+{"o":0.0202706282,"h":0.0204537717,"l":0.0202206601,"c":0.0203152826,"v":286419.7325626496,"t":1706864400}
+{"o":0.0203152826,"h":0.0206476191,"l":0.0203053279,"c":0.0205957296,"v":307741.2684979285,"t":1706868000}
+{"o":0.0205957296,"h":0.0206584391,"l":0.0204955719,"c":0.0205847322,"v":190413.4971192718,"t":1706871600}
+{"o":0.0205847322,"h":0.0207005733,"l":0.0204648255,"c":0.0204793813,"v":224972.6255244898,"t":1706875200}
+{"o":0.0204793813,"h":0.0205517456,"l":0.0198623241,"c":0.0199456146,"v":441982.3313917469,"t":1706878800}
+{"o":0.0199456146,"h":0.0201260486,"l":0.0198962268,"c":0.0200612898,"v":347741.3777551379,"t":1706882400}
+{"o":0.0200612898,"h":0.0205319363,"l":0.0200288594,"c":0.0204725299,"v":432740.3336562858,"t":1706886000}
+{"o":0.0204725299,"h":0.0206323695,"l":0.020172573,"c":0.0202023908,"v":377829.9123817161,"t":1706889600}
+{"o":0.0202023908,"h":0.0203049827,"l":0.0200248267,"c":0.0200633359,"v":306671.3384007906,"t":1706893200}
+{"o":0.0200633359,"h":0.0200633359,"l":0.0198745407,"c":0.0200463969,"v":293444.8619507878,"t":1706896800}
+{"o":0.0200463969,"h":0.0200940929,"l":0.0199223119,"c":0.0200844101,"v":242255.3007103463,"t":1706900400}
+{"o":0.0200844101,"h":0.020168709,"l":0.0199798083,"c":0.0200253404,"v":269863.0985483568,"t":1706904000}
+{"o":0.0200253404,"h":0.0201375318,"l":0.0200061324,"c":0.0200652061,"v":282860.5283261436,"t":1706907600}
+{"o":0.0200652061,"h":0.0202819206,"l":0.0200425075,"c":0.0202612485,"v":233090.9183157389,"t":1706911200}
+{"o":0.0202612485,"h":0.0203598544,"l":0.0202421335,"c":0.0203115109,"v":269226.1132008649,"t":1706914800}
+{"o":0.0203115109,"h":0.0204364725,"l":0.0201927422,"c":0.0202139811,"v":282746.6268593253,"t":1706918400}
+{"o":0.0202139811,"h":0.0203064527,"l":0.0201202965,"c":0.0201881976,"v":267828.5493692312,"t":1706922000}
+{"o":0.0201881976,"h":0.0202248953,"l":0.020040615,"c":0.0200955236,"v":305444.399508568,"t":1706925600}
+{"o":0.0200955236,"h":0.0201679988,"l":0.0200337899,"c":0.0200384745,"v":229491.9674944391,"t":1706929200}
+{"o":0.0200384745,"h":0.0201571706,"l":0.0200302165,"c":0.0201320009,"v":193134.3304585979,"t":1706932800}
+{"o":0.0201320009,"h":0.0202102784,"l":0.0200691118,"c":0.0201906947,"v":158018.6242152501,"t":1706936400}
+{"o":0.0201906947,"h":0.0202142539,"l":0.0201198619,"c":0.0201213863,"v":131673.4587485273,"t":1706940000}
+{"o":0.0201213863,"h":0.0201650828,"l":0.0199384582,"c":0.0199993907,"v":173541.9782241105,"t":1706943600}
+{"o":0.0199993907,"h":0.020069956,"l":0.0198773107,"c":0.0199166594,"v":155674.0137191898,"t":1706947200}
+{"o":0.0199166594,"h":0.0200645313,"l":0.0199144514,"c":0.0200446393,"v":132802.6977727691,"t":1706950800}
+{"o":0.0200446393,"h":0.0200638724,"l":0.0199521183,"c":0.0199981504,"v":126149.2468797212,"t":1706954400}
+{"o":0.0199981504,"h":0.0199995428,"l":0.0198755392,"c":0.0199241063,"v":131275.1948889066,"t":1706958000}
+{"o":0.0199241063,"h":0.0199825317,"l":0.0198954897,"c":0.0199274062,"v":143347.8927971573,"t":1706961600}
+{"o":0.0199274062,"h":0.0199592729,"l":0.0197530105,"c":0.0197890999,"v":192076.302101454,"t":1706965200}
+{"o":0.0197890999,"h":0.0198264275,"l":0.0196990983,"c":0.019722207,"v":208788.5126249893,"t":1706968800}
+{"o":0.019722207,"h":0.0198590631,"l":0.0195260035,"c":0.0197989737,"v":289234.7908633727,"t":1706972400}
+{"o":0.0197989737,"h":0.0198588471,"l":0.0197465708,"c":0.0197476454,"v":220082.832062942,"t":1706976000}
+{"o":0.0197476454,"h":0.0199414713,"l":0.0197069822,"c":0.019881506,"v":200105.3576777143,"t":1706979600}
+{"o":0.019881506,"h":0.0198901335,"l":0.0196493721,"c":0.0197134398,"v":204498.5986656741,"t":1706983200}
+{"o":0.0197134398,"h":0.0198264179,"l":0.0196812275,"c":0.0198062414,"v":182886.7014501461,"t":1706986800}
+{"o":0.0198062414,"h":0.0198486327,"l":0.0197425144,"c":0.0197883847,"v":188786.7336643003,"t":1706990400}
+{"o":0.0197883847,"h":0.0198625684,"l":0.0197192518,"c":0.0197659791,"v":188250.2565707398,"t":1706994000}
+{"o":0.0197659791,"h":0.0198849832,"l":0.0197418105,"c":0.0197915347,"v":247023.8728247282,"t":1706997600}
+{"o":0.0197915347,"h":0.0198519343,"l":0.019714478,"c":0.0197894628,"v":187604.5870401397,"t":1707001200}
+{"o":0.0197894628,"h":0.0198048169,"l":0.0195911875,"c":0.0197847801,"v":287014.2594912978,"t":1707004800}
+{"o":0.0197847801,"h":0.0199022879,"l":0.0196859236,"c":0.0198833919,"v":299979.9611451852,"t":1707008400}
+{"o":0.0198833919,"h":0.0199031875,"l":0.0198181431,"c":0.0198247923,"v":175207.9748387977,"t":1707012000}
+{"o":0.0198247923,"h":0.0199508182,"l":0.0198247923,"c":0.0198716234,"v":159786.2787017773,"t":1707015600}
+{"o":0.0198716234,"h":0.0198729788,"l":0.0196276839,"c":0.0197031603,"v":248532.5416499487,"t":1707019200}
+{"o":0.0197031603,"h":0.0198330999,"l":0.0196659284,"c":0.0197066572,"v":185652.0818583232,"t":1707022800}
+{"o":0.0197066572,"h":0.0197634968,"l":0.019580368,"c":0.0196084943,"v":195911.3821645222,"t":1707026400}
+{"o":0.0196084943,"h":0.0196736499,"l":0.0194282669,"c":0.0194821864,"v":175994.6732851553,"t":1707030000}
+{"o":0.0194821864,"h":0.0195474762,"l":0.0194640254,"c":0.0195071235,"v":166608.8520434316,"t":1707033600}
+{"o":0.0195071235,"h":0.0197222002,"l":0.0193816985,"c":0.0196474544,"v":216157.7527920226,"t":1707037200}
+{"o":0.0196474544,"h":0.0196716396,"l":0.0195703597,"c":0.0196232547,"v":133201.9463774129,"t":1707040800}
+{"o":0.0196232547,"h":0.0198513977,"l":0.0195937217,"c":0.0197848099,"v":180758.5881405011,"t":1707044400}
+{"o":0.0197848099,"h":0.0198728321,"l":0.0197457616,"c":0.0197464722,"v":162606.1530392041,"t":1707048000}
+{"o":0.0197464722,"h":0.0197904207,"l":0.0197127027,"c":0.0197523818,"v":170012.1794483735,"t":1707051600}
+{"o":0.0197523818,"h":0.0198481534,"l":0.0196832461,"c":0.0196832461,"v":205096.8338023431,"t":1707055200}
+{"o":0.0196832461,"h":0.0197465185,"l":0.0196454074,"c":0.0197119994,"v":203757.1932575277,"t":1707058800}
+{"o":0.0197119994,"h":0.0197313298,"l":0.0195780295,"c":0.0196823833,"v":222380.695375471,"t":1707062400}
+{"o":0.0196823833,"h":0.0197070699,"l":0.019592452,"c":0.0195970888,"v":213662.9020302273,"t":1707066000}
+{"o":0.0195970888,"h":0.0196693834,"l":0.0194629552,"c":0.0195438913,"v":210726.6051453799,"t":1707069600}
+{"o":0.0195438913,"h":0.0195657932,"l":0.0194216969,"c":0.019463168,"v":224750.0569974364,"t":1707073200}
+{"o":0.019463168,"h":0.0195307794,"l":0.0193182643,"c":0.0195218475,"v":367062.7097541162,"t":1707076800}
+{"o":0.0195218475,"h":0.0195895255,"l":0.0193773171,"c":0.0194178251,"v":208056.0183559498,"t":1707080400}
+{"o":0.0194178251,"h":0.0195048867,"l":0.019215787,"c":0.019340152,"v":241439.2870876085,"t":1707084000}
+{"o":0.019340152,"h":0.0194004253,"l":0.019233404,"c":0.019282167,"v":214932.2439764537,"t":1707087600}
+{"o":0.019282167,"h":0.0194220416,"l":0.0192196355,"c":0.0192527069,"v":238245.4889224332,"t":1707091200}
+{"o":0.0192527069,"h":0.0192630737,"l":0.018975994,"c":0.0192272541,"v":266614.3437134919,"t":1707094800}
+{"o":0.0192272541,"h":0.019300286,"l":0.0191480313,"c":0.0192250369,"v":150290.6801067155,"t":1707098400}
+{"o":0.0192250369,"h":0.0194024511,"l":0.0192173054,"c":0.0193819042,"v":169847.7961051007,"t":1707102000}
+{"o":0.0193819042,"h":0.0195672415,"l":0.0193621231,"c":0.0194824232,"v":305884.3063330108,"t":1707105600}
+{"o":0.0194824232,"h":0.0194824232,"l":0.0193440067,"c":0.0194186377,"v":119042.4482514285,"t":1707109200}
+{"o":0.0194186377,"h":0.0195385983,"l":0.0193955757,"c":0.0195123934,"v":114227.5949070358,"t":1707112800}
+{"o":0.0195123934,"h":0.0197763036,"l":0.0195010425,"c":0.0197075428,"v":236578.5629669015,"t":1707116400}
+{"o":0.0197075428,"h":0.0197566369,"l":0.0195764772,"c":0.0196613991,"v":169303.147793989,"t":1707120000}
+{"o":0.0196613991,"h":0.0197268448,"l":0.0195707485,"c":0.0196273201,"v":172396.8328818753,"t":1707123600}
+{"o":0.0196273201,"h":0.0198345673,"l":0.0196181372,"c":0.019769188,"v":189868.0061883919,"t":1707127200}
+{"o":0.019769188,"h":0.0197899491,"l":0.0196942292,"c":0.019760182,"v":165520.1520962171,"t":1707130800}
+{"o":0.019760182,"h":0.0197912306,"l":0.0196540682,"c":0.0196960744,"v":180688.6067178677,"t":1707134400}
+{"o":0.0196960744,"h":0.0199194675,"l":0.0196553759,"c":0.0198380245,"v":264775.1244445457,"t":1707138000}
+{"o":0.0198380245,"h":0.0199081283,"l":0.0197007572,"c":0.0197220646,"v":223099.0609671875,"t":1707141600}
+{"o":0.0197220646,"h":0.0197220646,"l":0.0192294373,"c":0.0192998912,"v":490184.5618751476,"t":1707145200}
+{"o":0.0192998912,"h":0.0194325055,"l":0.0192402941,"c":0.0194138826,"v":276098.1923446415,"t":1707148800}
+{"o":0.0194138826,"h":0.0194639266,"l":0.0192807629,"c":0.0193120599,"v":248209.7190650632,"t":1707152400}
+{"o":0.0193120599,"h":0.0194411782,"l":0.0192751118,"c":0.0193599979,"v":270991.6857474654,"t":1707156000}
+{"o":0.0193599979,"h":0.01948697,"l":0.0193395773,"c":0.0193710335,"v":227637.3147185863,"t":1707159600}
+{"o":0.0193710335,"h":0.0193939644,"l":0.019162997,"c":0.0193553408,"v":342790.2205328832,"t":1707163200}
+{"o":0.0193553408,"h":0.0202286648,"l":0.0191474499,"c":0.0198009553,"v":351386.1133102238,"t":1707166800}
+{"o":0.0198009553,"h":0.0198883663,"l":0.0196588901,"c":0.019761276,"v":292566.9871894546,"t":1707170400}
+{"o":0.019761276,"h":0.0200093809,"l":0.0197195848,"c":0.0199597801,"v":236850.1583041949,"t":1707174000}
+{"o":0.0199597801,"h":0.0200124489,"l":0.0199130015,"c":0.0199383242,"v":188605.3333063608,"t":1707177600}
+{"o":0.0199383242,"h":0.02005414,"l":0.0198520236,"c":0.0199805166,"v":283353.3078865416,"t":1707181200}
+{"o":0.0199805166,"h":0.0201646816,"l":0.0199296992,"c":0.0201177883,"v":232728.6650425617,"t":1707184800}
+{"o":0.0201177883,"h":0.0201825631,"l":0.0199481215,"c":0.0200289896,"v":229575.6174874452,"t":1707188400}
+{"o":0.0200289896,"h":0.0200431381,"l":0.0198844508,"c":0.0198969747,"v":187321.3777444163,"t":1707192000}
+{"o":0.0198969747,"h":0.0200620793,"l":0.0198044124,"c":0.0200358974,"v":168777.2991296902,"t":1707195600}
+{"o":0.0200358974,"h":0.0200770882,"l":0.0199834772,"c":0.0200428608,"v":119431.0038833623,"t":1707199200}
+{"o":0.0200428608,"h":0.0201138685,"l":0.0199835165,"c":0.020086939,"v":152573.5204846201,"t":1707202800}
+{"o":0.020086939,"h":0.020199754,"l":0.0200714179,"c":0.0201807474,"v":164702.3770196449,"t":1707206400}
+{"o":0.0201807474,"h":0.0202090509,"l":0.020091645,"c":0.0201771321,"v":135139.3271768625,"t":1707210000}
+{"o":0.0201771321,"h":0.0201771321,"l":0.0201771321,"c":0.0201771321,"v":0.0,"t":1707213600}
+{"o":0.0201771321,"h":0.0201771321,"l":0.0201771321,"c":0.0201771321,"v":0.0,"t":1707217200}
+{"o":0.0201771321,"h":0.0201771321,"l":0.0201771321,"c":0.0201771321,"v":0.0,"t":1707220800}
+{"o":0.0201771321,"h":0.0201771321,"l":0.0201771321,"c":0.0201771321,"v":0.0,"t":1707224400}
+{"o":0.0201771321,"h":0.0201774017,"l":0.0197611071,"c":0.0197842632,"v":109042.1375095206,"t":1707228000}
+{"o":0.0197842632,"h":0.0207519453,"l":0.0197529759,"c":0.0207352507,"v":476763.0998275406,"t":1707231600}
+{"o":0.0207352507,"h":0.020832187,"l":0.0206250714,"c":0.0206422626,"v":364599.5896156921,"t":1707235200}
+{"o":0.0206422626,"h":0.0207719394,"l":0.0206081511,"c":0.0207675766,"v":458454.4849438664,"t":1707238800}
+{"o":0.0207675766,"h":0.0209222546,"l":0.0206557442,"c":0.0208838729,"v":294845.5693096853,"t":1707242400}
+{"o":0.0208838729,"h":0.0211649258,"l":0.0208213412,"c":0.0211451677,"v":311147.1528685571,"t":1707246000}
+{"o":0.0211451677,"h":0.0212129356,"l":0.0210531201,"c":0.0210871247,"v":302862.7754623019,"t":1707249600}
+{"o":0.0210871247,"h":0.021107077,"l":0.0209919714,"c":0.021024185,"v":227982.0435059351,"t":1707253200}
+{"o":0.021024185,"h":0.0218929328,"l":0.0209532906,"c":0.0218148328,"v":253050.824268602,"t":1707256800}
+{"o":0.0218148328,"h":0.0218432048,"l":0.0216658892,"c":0.0216807022,"v":227538.7531221563,"t":1707260400}
+{"o":0.0216807022,"h":0.0217862536,"l":0.0216605156,"c":0.0217112335,"v":219319.6334864251,"t":1707264000}
+{"o":0.0217112335,"h":0.0218019782,"l":0.0216743166,"c":0.0217266126,"v":267501.3907203535,"t":1707267600}
+{"o":0.0217266126,"h":0.0217447425,"l":0.0215508915,"c":0.0215681484,"v":249881.4414159072,"t":1707271200}
+{"o":0.0215681484,"h":0.0215908494,"l":0.0213671442,"c":0.0213712597,"v":234624.2761913532,"t":1707274800}
+{"o":0.0213712597,"h":0.0214299258,"l":0.0212461317,"c":0.0213577545,"v":248051.5441229618,"t":1707278400}
+{"o":0.0213577545,"h":0.0215129629,"l":0.0212743491,"c":0.0214505125,"v":209191.3279920934,"t":1707282000}
+{"o":0.0214505125,"h":0.021465908,"l":0.0213848746,"c":0.0214418523,"v":146368.3902885253,"t":1707285600}
+{"o":0.0214418523,"h":0.0217608878,"l":0.0213186235,"c":0.0216607968,"v":145160.3073670597,"t":1707289200}
+{"o":0.0216607968,"h":0.0248492389,"l":0.0215873844,"c":0.0236605916,"v":147702.2320166551,"t":1707292800}
+{"o":0.0236605916,"h":0.0238444962,"l":0.0235836375,"c":0.0237896403,"v":171907.1747204405,"t":1707296400}
+{"o":0.0237896403,"h":0.0237930674,"l":0.0235157261,"c":0.0235912889,"v":173372.8020391815,"t":1707300000}
+{"o":0.0235912889,"h":0.0237245099,"l":0.023382419,"c":0.0234447031,"v":202984.4751543077,"t":1707303600}
+{"o":0.0234447031,"h":0.0235948017,"l":0.0234278711,"c":0.0235390655,"v":189889.4843314245,"t":1707307200}
+{"o":0.0235390655,"h":0.0235782549,"l":0.0234390613,"c":0.0234847074,"v":216890.0491138249,"t":1707310800}
+{"o":0.0234847074,"h":0.0236966174,"l":0.0234668542,"c":0.0235376071,"v":406917.0548476485,"t":1707314400}
+{"o":0.0235376071,"h":0.0238090612,"l":0.0234827102,"c":0.0237020834,"v":526471.5429105287,"t":1707318000}
+{"o":0.0237020834,"h":0.0239448109,"l":0.0236819343,"c":0.0239408478,"v":369678.1934148191,"t":1707321600}
+{"o":0.0239408478,"h":0.0241538906,"l":0.023900999,"c":0.024005913,"v":390712.2582164942,"t":1707325200}
+{"o":0.024005913,"h":0.0240467345,"l":0.0238873392,"c":0.0240211094,"v":297709.331606147,"t":1707328800}
+{"o":0.0240211094,"h":0.0240973307,"l":0.0238907236,"c":0.0239210507,"v":238390.497563545,"t":1707332400}
+{"o":0.0239210507,"h":0.0243282404,"l":0.0239162573,"c":0.0242199747,"v":437937.03174916,"t":1707336000}
+{"o":0.0242199747,"h":0.0248781194,"l":0.0242160646,"c":0.024794667,"v":507748.0988930998,"t":1707339600}
+{"o":0.024794667,"h":0.0248896562,"l":0.0247412715,"c":0.0248672913,"v":311683.0820614193,"t":1707343200}
+{"o":0.0248672913,"h":0.0250151354,"l":0.0237001288,"c":0.0242126439,"v":235823.7002437995,"t":1707346800}
+{"o":0.0242126439,"h":0.0244842906,"l":0.0241781744,"c":0.024418131,"v":329117.3905419991,"t":1707350400}
+{"o":0.024418131,"h":0.0245411995,"l":0.0242506625,"c":0.0244860921,"v":286542.2919226959,"t":1707354000}
+{"o":0.0244860921,"h":0.0245524808,"l":0.0243660289,"c":0.0244303832,"v":199544.8170121526,"t":1707357600}
+{"o":0.0244303832,"h":0.0245239047,"l":0.0243314996,"c":0.0243600154,"v":147052.5725012216,"t":1707361200}
+{"o":0.0243600154,"h":0.0244281566,"l":0.0243279745,"c":0.024364181,"v":215520.9530708373,"t":1707364800}
+{"o":0.024364181,"h":0.0243735686,"l":0.0241990837,"c":0.0242447455,"v":218158.6880178855,"t":1707368400}
+{"o":0.0242447455,"h":0.0243067681,"l":0.0240962319,"c":0.0241202775,"v":253217.0815479351,"t":1707372000}
+{"o":0.0241202775,"h":0.0242417131,"l":0.0240795883,"c":0.0241446218,"v":178447.3981742209,"t":1707375600}
+{"o":0.0241446218,"h":0.0244290678,"l":0.0241392086,"c":0.0244216342,"v":160294.2596372234,"t":1707379200}
+{"o":0.0244216342,"h":0.0246656083,"l":0.024272972,"c":0.0245117023,"v":211611.0834746985,"t":1707382800}
+{"o":0.0245117023,"h":0.0246033985,"l":0.0244868589,"c":0.0245472847,"v":141397.8049596228,"t":1707386400}
+{"o":0.0245472847,"h":0.0249363527,"l":0.0243283392,"c":0.0247400646,"v":175949.7225259965,"t":1707390000}
+{"o":0.0247400646,"h":0.0248583092,"l":0.02468583,"c":0.0247541491,"v":173861.0433682789,"t":1707393600}
+{"o":0.0247541491,"h":0.0253990636,"l":0.0247398936,"c":0.0253004358,"v":359602.2030356168,"t":1707397200}
+{"o":0.0253004358,"h":0.0256556294,"l":0.0252561463,"c":0.0255023746,"v":491718.4699775809,"t":1707400800}
+{"o":0.0255023746,"h":0.0256415347,"l":0.0254314546,"c":0.0256199344,"v":312998.0451139336,"t":1707404400}
+{"o":0.0256199344,"h":0.0256508506,"l":0.0249784901,"c":0.0251603836,"v":316235.793597834,"t":1707408000}
+{"o":0.0251603836,"h":0.0252819451,"l":0.0249985147,"c":0.0250367902,"v":297000.2689609082,"t":1707411600}
+{"o":0.0250367902,"h":0.0251505115,"l":0.0249204905,"c":0.0251119764,"v":234874.1948549506,"t":1707415200}
+{"o":0.0251119764,"h":0.0251712865,"l":0.0249653304,"c":0.0250187377,"v":209610.6923561073,"t":1707418800}
+{"o":0.0250187377,"h":0.0252163286,"l":0.0250169316,"c":0.0251855709,"v":225047.0281634085,"t":1707422400}
+{"o":0.0251855709,"h":0.0252746147,"l":0.0250678579,"c":0.0251090941,"v":206549.5145422748,"t":1707426000}
+{"o":0.0251090941,"h":0.0251749621,"l":0.0250356928,"c":0.0250975754,"v":170760.0849032618,"t":1707429600}
+{"o":0.0250975754,"h":0.0252351855,"l":0.025091537,"c":0.0251338759,"v":224294.9949902521,"t":1707433200}
+{"o":0.0251338759,"h":0.0253692636,"l":0.0251319764,"c":0.0252743829,"v":262454.6214108368,"t":1707436800}
+{"o":0.0252743829,"h":0.0254367193,"l":0.0252162223,"c":0.0254250312,"v":241115.0575008416,"t":1707440400}
+{"o":0.0254250312,"h":0.0258540612,"l":0.0253885665,"c":0.0258286941,"v":308346.9055192609,"t":1707444000}
+{"o":0.0258286941,"h":0.0258694333,"l":0.0254872798,"c":0.0255012737,"v":236209.5338718754,"t":1707447600}
+{"o":0.0255012737,"h":0.0256371542,"l":0.0253841404,"c":0.0255116793,"v":192651.34065306,"t":1707451200}
+{"o":0.0255116793,"h":0.02569526,"l":0.0253845005,"c":0.0255999159,"v":163996.8846131678,"t":1707454800}
+{"o":0.0255999159,"h":0.0256143712,"l":0.0253728176,"c":0.0254530357,"v":143428.0681587175,"t":1707458400}
+{"o":0.0254530357,"h":0.0256839318,"l":0.0254388659,"c":0.0255830239,"v":164573.9514342707,"t":1707462000}
+{"o":0.0255830239,"h":0.0258012382,"l":0.0255419857,"c":0.0257927904,"v":199507.4525848564,"t":1707465600}
+{"o":0.0257927904,"h":0.0258396953,"l":0.0255031636,"c":0.0255658991,"v":310948.5098337573,"t":1707469200}
+{"o":0.0255658991,"h":0.0256629139,"l":0.0255152929,"c":0.0256277725,"v":178949.5783400885,"t":1707472800}
+{"o":0.0256277725,"h":0.02575684,"l":0.0251063906,"c":0.0256276173,"v":324550.7848657321,"t":1707476400}
+{"o":0.0256276173,"h":0.0258772003,"l":0.025515531,"c":0.0255827564,"v":454121.0094849848,"t":1707480000}
+{"o":0.0255827564,"h":0.0256468627,"l":0.0254331858,"c":0.0256367705,"v":302285.471085866,"t":1707483600}
+{"o":0.0256367705,"h":0.02578191,"l":0.025304672,"c":0.0253955695,"v":450966.8051953999,"t":1707487200}
+{"o":0.0253955695,"h":0.0256111919,"l":0.0252032826,"c":0.0255665938,"v":364176.1702164558,"t":1707490800}
+{"o":0.0255665938,"h":0.025657046,"l":0.0252734682,"c":0.025415339,"v":384973.2328024591,"t":1707494400}
+{"o":0.025415339,"h":0.0255301218,"l":0.0253530381,"c":0.0254944373,"v":264289.7405745501,"t":1707498000}
+{"o":0.0254944373,"h":0.0257724652,"l":0.025457254,"c":0.0255916835,"v":325602.4024593006,"t":1707501600}
+{"o":0.0255916835,"h":0.0256421278,"l":0.0254010179,"c":0.0254248888,"v":279342.6965484209,"t":1707505200}
+{"o":0.0254248888,"h":0.0255924101,"l":0.0254034653,"c":0.0254638504,"v":217217.2618680355,"t":1707508800}
+{"o":0.0254638504,"h":0.0263895172,"l":0.0254462183,"c":0.0263716744,"v":355594.8731952437,"t":1707512400}
+{"o":0.0263716744,"h":0.0264070088,"l":0.0260051037,"c":0.0261135429,"v":342529.2017122663,"t":1707516000}
+{"o":0.0261135429,"h":0.0262147106,"l":0.025836635,"c":0.0258958798,"v":296849.077113366,"t":1707519600}
+{"o":0.0258958798,"h":0.0261839577,"l":0.0258815491,"c":0.0260466096,"v":240162.290523571,"t":1707523200}
+{"o":0.0260466096,"h":0.0264073343,"l":0.0260125514,"c":0.0263523815,"v":233416.0329828667,"t":1707526800}
+{"o":0.0263523815,"h":0.0265893273,"l":0.0263294684,"c":0.0264603218,"v":238984.8217937978,"t":1707530400}
+{"o":0.0264603218,"h":0.0267986479,"l":0.0264603218,"c":0.0267926323,"v":266792.4206260112,"t":1707534000}
+{"o":0.0267926323,"h":0.0268748624,"l":0.0265961791,"c":0.0266840473,"v":230359.1545899513,"t":1707537600}
+{"o":0.0266840473,"h":0.0267444217,"l":0.0265990817,"c":0.0266731788,"v":155773.6384023697,"t":1707541200}
+{"o":0.0266731788,"h":0.0266860215,"l":0.0263520214,"c":0.0263882671,"v":177519.8726221079,"t":1707544800}
+{"o":0.0263882671,"h":0.026614053,"l":0.0263197215,"c":0.0265202661,"v":131013.1001315539,"t":1707548400}
+{"o":0.0265202661,"h":0.0267011976,"l":0.0263508317,"c":0.0263514653,"v":150910.0084626107,"t":1707552000}
+{"o":0.0263514653,"h":0.0266995093,"l":0.0263433767,"c":0.0266503812,"v":197010.3087458715,"t":1707555600}
+{"o":0.0266503812,"h":0.0266691009,"l":0.0262368281,"c":0.0262570946,"v":194929.5710593176,"t":1707559200}
+{"o":0.0262570946,"h":0.0266260388,"l":0.0262358547,"c":0.0265590274,"v":167510.7056038912,"t":1707562800}
+{"o":0.0265590274,"h":0.0267069457,"l":0.0264081236,"c":0.0266149902,"v":147390.9799312019,"t":1707566400}
+{"o":0.0266149902,"h":0.0266757561,"l":0.0264574626,"c":0.0266683163,"v":169183.4214987597,"t":1707570000}
+{"o":0.0266683163,"h":0.0268247781,"l":0.0266542896,"c":0.026718417,"v":173367.8541124538,"t":1707573600}
+{"o":0.026718417,"h":0.0268572658,"l":0.0267043797,"c":0.0267924616,"v":175884.5127010279,"t":1707577200}
+{"o":0.0267924616,"h":0.0269503337,"l":0.0266505258,"c":0.0268951616,"v":195292.6740491174,"t":1707580800}
+{"o":0.0268951616,"h":0.0269535858,"l":0.0267423849,"c":0.0267595968,"v":190791.6890635199,"t":1707584400}
+{"o":0.0267595968,"h":0.0271511308,"l":0.0267472674,"c":0.0270893835,"v":180238.772969674,"t":1707588000}
+{"o":0.0270893835,"h":0.027178283,"l":0.0270116325,"c":0.027082418,"v":169361.5053293172,"t":1707591600}
+{"o":0.027082418,"h":0.0273777715,"l":0.0259408773,"c":0.0260526526,"v":253622.8248799175,"t":1707595200}
+{"o":0.0260526526,"h":0.0262912755,"l":0.0260146051,"c":0.0261919509,"v":271808.3320401617,"t":1707598800}
+{"o":0.0261919509,"h":0.0262220815,"l":0.0259101215,"c":0.0260699728,"v":209871.9575509311,"t":1707602400}
+{"o":0.0260699728,"h":0.0261773361,"l":0.0259207882,"c":0.0259891423,"v":167225.0578058804,"t":1707606000}
+{"o":0.0259891423,"h":0.0260538665,"l":0.0258473477,"c":0.0259501431,"v":184348.167816677,"t":1707609600}
+{"o":0.0259501431,"h":0.0259656241,"l":0.0257194377,"c":0.0258039198,"v":197419.6534898124,"t":1707613200}
+{"o":0.0258039198,"h":0.0258796703,"l":0.0256994735,"c":0.0257598177,"v":152419.1648004731,"t":1707616800}
+{"o":0.0257598177,"h":0.0261471164,"l":0.0257570348,"c":0.0260859253,"v":175109.1459853468,"t":1707620400}
+{"o":0.0260859253,"h":0.0313580258,"l":0.0259905094,"c":0.0311797738,"v":154688.286399363,"t":1707624000}
+{"o":0.0311797738,"h":0.0313936411,"l":0.0310458426,"c":0.0312691738,"v":147827.8447071254,"t":1707627600}
+{"o":0.0312691738,"h":0.0313776981,"l":0.031174222,"c":0.0313323821,"v":121456.4316618918,"t":1707631200}
+{"o":0.0313323821,"h":0.0315650151,"l":0.0312079516,"c":0.0314064259,"v":144559.4859264024,"t":1707634800}
+{"o":0.0314064259,"h":0.0314856646,"l":0.0313195183,"c":0.0313619906,"v":135404.885961745,"t":1707638400}
+{"o":0.0313619906,"h":0.0316764653,"l":0.0313561537,"c":0.0316342814,"v":150950.7000564967,"t":1707642000}
+{"o":0.0316342814,"h":0.0317254826,"l":0.0312370368,"c":0.0314466332,"v":205849.9961315126,"t":1707645600}
+{"o":0.0314466332,"h":0.0315923062,"l":0.0313881235,"c":0.0315596481,"v":134432.2013957885,"t":1707649200}
+{"o":0.0315596481,"h":0.0320447915,"l":0.0315203015,"c":0.0316628339,"v":215941.3384278429,"t":1707652800}
+{"o":0.0316628339,"h":0.0321579513,"l":0.0315086394,"c":0.031948511,"v":165802.6926806445,"t":1707656400}
+{"o":0.031948511,"h":0.0320671272,"l":0.0318162478,"c":0.0320480568,"v":190371.4705375732,"t":1707660000}
+{"o":0.0320480568,"h":0.0320561002,"l":0.0318169171,"c":0.0318428338,"v":189037.022497128,"t":1707663600}
+{"o":0.0318428338,"h":0.0318783175,"l":0.0316318548,"c":0.0317275515,"v":230387.6595052144,"t":1707667200}
+{"o":0.0317275515,"h":0.0320513411,"l":0.0316977742,"c":0.0319872785,"v":238711.083561828,"t":1707670800}
+{"o":0.0319872785,"h":0.0321573521,"l":0.0316733613,"c":0.0319955106,"v":228139.2190347828,"t":1707674400}
+{"o":0.0319955106,"h":0.0320718368,"l":0.0319023102,"c":0.0319484184,"v":192103.700136133,"t":1707678000}
+{"o":0.0319484184,"h":0.0321900469,"l":0.031671046,"c":0.0317482261,"v":269539.9899787031,"t":1707681600}
+{"o":0.0317482261,"h":0.0319905862,"l":0.0317298513,"c":0.0318561292,"v":191716.3930846407,"t":1707685200}
+{"o":0.0318561292,"h":0.0319812891,"l":0.0318226186,"c":0.0318964196,"v":164085.0387442431,"t":1707688800}
+{"o":0.0318964196,"h":0.0320898315,"l":0.031805743,"c":0.0320325791,"v":162925.564792737,"t":1707692400}
+{"o":0.0320325791,"h":0.0325669371,"l":0.0320078468,"c":0.0323875711,"v":232570.9745332803,"t":1707696000}
+{"o":0.0323875711,"h":0.032406153,"l":0.0320940217,"c":0.0321927812,"v":194368.2934267515,"t":1707699600}
+{"o":0.0321927812,"h":0.0324057133,"l":0.0312607087,"c":0.0317175108,"v":346747.1811663011,"t":1707703200}
+{"o":0.0317175108,"h":0.0319722262,"l":0.0316185202,"c":0.031828039,"v":153454.2060095526,"t":1707706800}
+{"o":0.031828039,"h":0.0319898217,"l":0.031612296,"c":0.0317874034,"v":161400.4170621539,"t":1707710400}
+{"o":0.0317874034,"h":0.0319243776,"l":0.031714183,"c":0.0317536617,"v":182813.5660905588,"t":1707714000}
+{"o":0.0317536617,"h":0.032012406,"l":0.0315037411,"c":0.0318694716,"v":183195.7661630193,"t":1707717600}
+{"o":0.0318694716,"h":0.0321705019,"l":0.0318694033,"c":0.032033158,"v":153289.0372845801,"t":1707721200}
+{"o":0.032033158,"h":0.032155643,"l":0.0318983555,"c":0.0319752681,"v":140393.9936458068,"t":1707724800}
+{"o":0.0319752681,"h":0.0321604347,"l":0.0316297917,"c":0.0318353973,"v":213237.1917386305,"t":1707728400}
+{"o":0.0318353973,"h":0.0321280048,"l":0.0316919541,"c":0.0319160072,"v":226327.0001383994,"t":1707732000}
+{"o":0.0319160072,"h":0.0319526817,"l":0.0316037665,"c":0.031811415,"v":229052.4213433818,"t":1707735600}
+{"o":0.031811415,"h":0.0319831459,"l":0.0316876949,"c":0.0319110822,"v":194608.8863052232,"t":1707739200}
+{"o":0.0319110822,"h":0.0321232002,"l":0.0317990022,"c":0.0320608991,"v":156211.0477574106,"t":1707742800}
+{"o":0.0320608991,"h":0.0327502026,"l":0.0320478764,"c":0.0327236667,"v":274093.6238714193,"t":1707746400}
+{"o":0.0327236667,"h":0.0334519989,"l":0.0323446125,"c":0.033171209,"v":577730.8518807861,"t":1707750000}
+{"o":0.033171209,"h":0.0332670209,"l":0.0313452532,"c":0.0316586249,"v":451702.0976698094,"t":1707753600}
+{"o":0.0316586249,"h":0.0322501277,"l":0.0314876741,"c":0.0318455128,"v":583647.1987239617,"t":1707757200}
+{"o":0.0318455128,"h":0.0320870277,"l":0.031792278,"c":0.0318131686,"v":443988.8995022909,"t":1707760800}
+{"o":0.0318131686,"h":0.0322470297,"l":0.0314793552,"c":0.0315916047,"v":430880.1033341449,"t":1707764400}
+{"o":0.0315916047,"h":0.0319205842,"l":0.0315777871,"c":0.0319092619,"v":320579.9409668423,"t":1707768000}
+{"o":0.0319092619,"h":0.0321594667,"l":0.0316769784,"c":0.0317311801,"v":433740.8294885015,"t":1707771600}
+{"o":0.0317311801,"h":0.0321148685,"l":0.031723306,"c":0.0321113021,"v":269200.0455683631,"t":1707775200}
+{"o":0.0321113021,"h":0.0332848784,"l":0.0319444123,"c":0.0331339364,"v":224112.9909653728,"t":1707778800}
+{"o":0.0331339364,"h":0.0340981731,"l":0.0331339364,"c":0.0338214259,"v":426366.9797403433,"t":1707782400}
+{"o":0.0338214259,"h":0.033952241,"l":0.0336628337,"c":0.0338944574,"v":346048.2954790335,"t":1707786000}
+{"o":0.0338944574,"h":0.0339436476,"l":0.0335499346,"c":0.0336719577,"v":237783.2366937407,"t":1707789600}
+{"o":0.0336719577,"h":0.0338140884,"l":0.0334620789,"c":0.0335200701,"v":201462.3639810075,"t":1707793200}
+{"o":0.0335200701,"h":0.0338832546,"l":0.0335157003,"c":0.0337697881,"v":196954.594378439,"t":1707796800}
+{"o":0.0337697881,"h":0.0338511311,"l":0.0337014955,"c":0.0338428968,"v":159700.4468105576,"t":1707800400}
+{"o":0.0338428968,"h":0.0339852896,"l":0.0337017914,"c":0.0337453061,"v":181073.0365009807,"t":1707804000}
+{"o":0.0337453061,"h":0.033921628,"l":0.0336600383,"c":0.0338119314,"v":221819.5496640018,"t":1707807600}
+{"o":0.0338119314,"h":0.0341216568,"l":0.0337491084,"c":0.0339849241,"v":165169.4323859489,"t":1707811200}
+{"o":0.0339849241,"h":0.0340339327,"l":0.0337998403,"c":0.0340161019,"v":154951.2207902336,"t":1707814800}
+{"o":0.0340161019,"h":0.0340163624,"l":0.0336051887,"c":0.0336543108,"v":110318.1010358989,"t":1707818400}
+{"o":0.0336543108,"h":0.0339185216,"l":0.0334644799,"c":0.0339185216,"v":200302.1674580252,"t":1707822000}
+{"o":0.0339185216,"h":0.0339354938,"l":0.0336462365,"c":0.0337251745,"v":202411.2962763457,"t":1707825600}
+{"o":0.0337251745,"h":0.0341814081,"l":0.0329959358,"c":0.0336429471,"v":415943.039502273,"t":1707829200}
+{"o":0.0336429471,"h":0.0342242077,"l":0.0327950686,"c":0.0333039894,"v":632932.2135064534,"t":1707832800}
+{"o":0.0333039894,"h":0.0336581911,"l":0.0330641556,"c":0.0334413411,"v":330844.3170662347,"t":1707836400}
+{"o":0.0334413411,"h":0.0336538237,"l":0.0328158138,"c":0.0330126572,"v":260327.1640649872,"t":1707840000}
+{"o":0.0330126572,"h":0.0335669421,"l":0.0329643295,"c":0.033541518,"v":285765.5923446594,"t":1707843600}
+{"o":0.033541518,"h":0.034076963,"l":0.0335084439,"c":0.0339009515,"v":265741.0558597274,"t":1707847200}
+{"o":0.0339009515,"h":0.0341826829,"l":0.0337533055,"c":0.0339444976,"v":339500.7098697991,"t":1707850800}
+{"o":0.0339444976,"h":0.0343563163,"l":0.0339341127,"c":0.0342550056,"v":252742.9698436889,"t":1707854400}
+{"o":0.0342550056,"h":0.0346335345,"l":0.0341647041,"c":0.0343914377,"v":279385.1336969837,"t":1707858000}
+{"o":0.0343914377,"h":0.0345121088,"l":0.0340560191,"c":0.0341133433,"v":214792.3429491601,"t":1707861600}
+{"o":0.0341133433,"h":0.034293921,"l":0.0339735242,"c":0.034235215,"v":178029.2831071266,"t":1707865200}
+{"o":0.034235215,"h":0.0342558363,"l":0.033696466,"c":0.0338500555,"v":203256.7018128961,"t":1707868800}
+{"o":0.0338500555,"h":0.0342477541,"l":0.0336926942,"c":0.0340582809,"v":188450.2608782237,"t":1707872400}
+{"o":0.0340582809,"h":0.0341605718,"l":0.0339146831,"c":0.0340583514,"v":171650.3104932106,"t":1707876000}
+{"o":0.0340583514,"h":0.0343614869,"l":0.0340270086,"c":0.0342546432,"v":159981.2201269259,"t":1707879600}
+{"o":0.0342546432,"h":0.0343313048,"l":0.0340568412,"c":0.034165888,"v":183594.8240048591,"t":1707883200}
+{"o":0.034165888,"h":0.0346677613,"l":0.034151824,"c":0.0345717379,"v":201829.7521078002,"t":1707886800}
+{"o":0.0345717379,"h":0.0345844756,"l":0.034403903,"c":0.0344496623,"v":145143.9541383839,"t":1707890400}
+{"o":0.0344496623,"h":0.0346916224,"l":0.0344418658,"c":0.0346154821,"v":128808.0972111997,"t":1707894000}
+{"o":0.0346154821,"h":0.0351261163,"l":0.0344949681,"c":0.035116927,"v":181692.4431003505,"t":1707897600}
+{"o":0.035116927,"h":0.0356141383,"l":0.0350396274,"c":0.0355267031,"v":407613.3921653259,"t":1707901200}
+{"o":0.0355267031,"h":0.0355674123,"l":0.0351984255,"c":0.0353229864,"v":233480.792845447,"t":1707904800}
+{"o":0.0353229864,"h":0.0354891382,"l":0.0350302741,"c":0.0354047939,"v":212982.4019990373,"t":1707908400}
+{"o":0.0354047939,"h":0.0355424546,"l":0.0352241801,"c":0.0353327726,"v":231781.2588333989,"t":1707912000}
+{"o":0.0353327726,"h":0.0361375663,"l":0.0353194429,"c":0.0361171376,"v":363724.806592491,"t":1707915600}
+{"o":0.0361171376,"h":0.0363088011,"l":0.0359032123,"c":0.0360999779,"v":369612.3228563353,"t":1707919200}
+{"o":0.0360999779,"h":0.0361394176,"l":0.0355145191,"c":0.0357962895,"v":371737.0131925981,"t":1707922800}
+{"o":0.0357962895,"h":0.0358236129,"l":0.035423828,"c":0.0355744745,"v":299815.4826851818,"t":1707926400}
+{"o":0.0355744745,"h":0.035731561,"l":0.03535458,"c":0.0354663217,"v":250981.5690665787,"t":1707930000}
+{"o":0.0354663217,"h":0.0355113784,"l":0.0352250609,"c":0.0354037919,"v":229017.9865934095,"t":1707933600}
+{"o":0.0354037919,"h":0.0356774673,"l":0.0352847018,"c":0.0355551321,"v":252928.5154282481,"t":1707937200}
+{"o":0.0355551321,"h":0.0357524998,"l":0.0355070548,"c":0.0356199312,"v":234621.0546714463,"t":1707940800}
+{"o":0.0356199312,"h":0.0358577258,"l":0.0353675456,"c":0.0358128437,"v":255569.9189577014,"t":1707944400}
+{"o":0.0358128437,"h":0.035911159,"l":0.0356749444,"c":0.0358823187,"v":234385.9242137929,"t":1707948000}
+{"o":0.0358823187,"h":0.0359361562,"l":0.0357444245,"c":0.0358150476,"v":229885.9067393694,"t":1707951600}
+{"o":0.0358150476,"h":0.0362416242,"l":0.035443926,"c":0.0361254407,"v":355043.8621262769,"t":1707955200}
+{"o":0.0361254407,"h":0.036145622,"l":0.0355116111,"c":0.0356869099,"v":308950.2142937471,"t":1707958800}
+{"o":0.0356869099,"h":0.0359133142,"l":0.0356366587,"c":0.0357357905,"v":222814.6198888593,"t":1707962400}
+{"o":0.0357357905,"h":0.0360281125,"l":0.0353016247,"c":0.0354893933,"v":215073.9458574557,"t":1707966000}
+{"o":0.0354893933,"h":0.0358761093,"l":0.0351285881,"c":0.0355781261,"v":198384.2645697694,"t":1707969600}
+{"o":0.0355781261,"h":0.0357876298,"l":0.0349785574,"c":0.0354520501,"v":211692.8141712567,"t":1707973200}
+{"o":0.0354520501,"h":0.0355444292,"l":0.0352535323,"c":0.0353429873,"v":185926.7187121476,"t":1707976800}
+{"o":0.0353429873,"h":0.0357662674,"l":0.0352829442,"c":0.0355343089,"v":184976.4286657579,"t":1707980400}
+{"o":0.0355343089,"h":0.035741086,"l":0.0354428506,"c":0.0357150614,"v":201741.1733336744,"t":1707984000}
+{"o":0.0357150614,"h":0.0359656818,"l":0.0356576145,"c":0.0359509663,"v":182272.754081583,"t":1707987600}
+{"o":0.0359509663,"h":0.0361922454,"l":0.0352801327,"c":0.0354312713,"v":196855.1195256496,"t":1707991200}
+{"o":0.0354312713,"h":0.0354822684,"l":0.0351146675,"c":0.0352332147,"v":209392.4151518751,"t":1707994800}
+{"o":0.0352332147,"h":0.0358667176,"l":0.0349617589,"c":0.0356586995,"v":255186.9974055581,"t":1707998400}
+{"o":0.0356586995,"h":0.035761281,"l":0.035436452,"c":0.0356720421,"v":227396.1955698806,"t":1708002000}
+{"o":0.0356720421,"h":0.0360345291,"l":0.0355195044,"c":0.0359122328,"v":302676.2532441386,"t":1708005600}
+{"o":0.0359122328,"h":0.0365606269,"l":0.0347678959,"c":0.0355708435,"v":598986.4644903581,"t":1708009200}
+{"o":0.0355708435,"h":0.0359138092,"l":0.0350220956,"c":0.0354102442,"v":447127.5751151008,"t":1708012800}
+{"o":0.0354102442,"h":0.0355675084,"l":0.0351316753,"c":0.0352256515,"v":862811.2966784284,"t":1708016400}
+{"o":0.0352256515,"h":0.035573965,"l":0.0351581924,"c":0.0354325024,"v":285601.2578031134,"t":1708020000}
+{"o":0.0354325024,"h":0.0356847426,"l":0.0353054668,"c":0.0355822955,"v":294026.2312234592,"t":1708023600}
+{"o":0.0355822955,"h":0.0357431215,"l":0.0352701939,"c":0.0353502871,"v":265726.2965383358,"t":1708027200}
+{"o":0.0353502871,"h":0.035610851,"l":0.0349424772,"c":0.0350705777,"v":332701.5345909963,"t":1708030800}
+{"o":0.0350705777,"h":0.0355300679,"l":0.0349247386,"c":0.0352049429,"v":340085.3072014087,"t":1708034400}
+{"o":0.0352049429,"h":0.0358049159,"l":0.0351510586,"c":0.0357507481,"v":216951.4305484102,"t":1708038000}
+{"o":0.0357507481,"h":0.0358083786,"l":0.0353509921,"c":0.0356767861,"v":251066.1509493861,"t":1708041600}
+{"o":0.0356767861,"h":0.0358175588,"l":0.035425307,"c":0.0357855216,"v":226426.5366587288,"t":1708045200}
+{"o":0.0357855216,"h":0.035999924,"l":0.035644554,"c":0.0359694498,"v":196570.3252256716,"t":1708048800}
+{"o":0.0359694498,"h":0.0360399677,"l":0.0357854744,"c":0.0359170457,"v":167565.753201657,"t":1708052400}
+{"o":0.0359170457,"h":0.0359517172,"l":0.0356827606,"c":0.0357294176,"v":160103.8068747465,"t":1708056000}
+{"o":0.0357294176,"h":0.0359087191,"l":0.0356026137,"c":0.0358190866,"v":150720.5099680359,"t":1708059600}
+{"o":0.0358190866,"h":0.0359048696,"l":0.0355984246,"c":0.0356459852,"v":169580.7762955524,"t":1708063200}
+{"o":0.0356459852,"h":0.0357799903,"l":0.0352797446,"c":0.0353724943,"v":381416.082544613,"t":1708066800}
+{"o":0.0353724943,"h":0.0363865716,"l":0.0351881049,"c":0.036063363,"v":276403.74411436,"t":1708070400}
+{"o":0.036063363,"h":0.0361872477,"l":0.0357364696,"c":0.036102191,"v":254131.3224905118,"t":1708074000}
+{"o":0.036102191,"h":0.0364957776,"l":0.0359732865,"c":0.0364683489,"v":191763.8762497411,"t":1708077600}
+{"o":0.0364683489,"h":0.0365582609,"l":0.0363087962,"c":0.0363844342,"v":143955.1326448648,"t":1708081200}
+{"o":0.0363844342,"h":0.036727381,"l":0.036253954,"c":0.0366847028,"v":170830.9101970075,"t":1708084800}
+{"o":0.0366847028,"h":0.0367071268,"l":0.0362610997,"c":0.0364454102,"v":258668.7498670271,"t":1708088400}
+{"o":0.0364454102,"h":0.0365434119,"l":0.0354317983,"c":0.0356506632,"v":446511.4900138643,"t":1708092000}
+{"o":0.0356506632,"h":0.0358605222,"l":0.0350884877,"c":0.0358291144,"v":461656.2953059889,"t":1708095600}
+{"o":0.0358291144,"h":0.0361302982,"l":0.035568847,"c":0.0357727752,"v":308427.527545493,"t":1708099200}
+{"o":0.0357727752,"h":0.0358891525,"l":0.0355849179,"c":0.0357185149,"v":284730.7190338145,"t":1708102800}
+{"o":0.0357185149,"h":0.0359376061,"l":0.0354607204,"c":0.0358825853,"v":320780.9864307086,"t":1708106400}
+{"o":0.0358825853,"h":0.0360381127,"l":0.035599417,"c":0.0357047707,"v":228970.777492157,"t":1708110000}
+{"o":0.0357047707,"h":0.0359664095,"l":0.035610947,"c":0.0359662667,"v":223001.1841443331,"t":1708113600}
+{"o":0.0359662667,"h":0.0360762825,"l":0.035776911,"c":0.0359877335,"v":210471.7642959941,"t":1708117200}
+{"o":0.0359877335,"h":0.0360751047,"l":0.0358482037,"c":0.03605121,"v":164986.6715009354,"t":1708120800}
+{"o":0.03605121,"h":0.0363766337,"l":0.0360141858,"c":0.0362596168,"v":250163.7250313257,"t":1708124400}
+{"o":0.0362596168,"h":0.036494169,"l":0.0361824531,"c":0.0363249317,"v":170000.732381908,"t":1708128000}
+{"o":0.0363249317,"h":0.0364721668,"l":0.0358953698,"c":0.0361265198,"v":171597.5676386596,"t":1708131600}
+{"o":0.0361265198,"h":0.0362579592,"l":0.0359570971,"c":0.0361782163,"v":196144.0561264298,"t":1708135200}
+{"o":0.0361782163,"h":0.0363053029,"l":0.0359843357,"c":0.0362233657,"v":135244.3242356524,"t":1708138800}
+{"o":0.0362233657,"h":0.0363232837,"l":0.0360311514,"c":0.0361238165,"v":136440.8429022341,"t":1708142400}
+{"o":0.0361238165,"h":0.0362281995,"l":0.0358917719,"c":0.0362240852,"v":175147.8617186646,"t":1708146000}
+{"o":0.0362240852,"h":0.0363380637,"l":0.0361797805,"c":0.0362658985,"v":137164.7475535009,"t":1708149600}
+{"o":0.0362658985,"h":0.0365343909,"l":0.0323094181,"c":0.0325423461,"v":126329.5395213119,"t":1708153200}
+{"o":0.0325423461,"h":0.0326855176,"l":0.0321934749,"c":0.0322584162,"v":185190.6032069376,"t":1708156800}
+{"o":0.0322584162,"h":0.0323136919,"l":0.0320240542,"c":0.0320756649,"v":157115.6090817016,"t":1708160400}
+{"o":0.0320756649,"h":0.0322384418,"l":0.0319800179,"c":0.032229405,"v":171240.5319594568,"t":1708164000}
+{"o":0.032229405,"h":0.0323715331,"l":0.0321990946,"c":0.0322730725,"v":133149.5327928575,"t":1708167600}
+{"o":0.0322730725,"h":0.032315637,"l":0.0318893283,"c":0.0318973631,"v":133927.0736131129,"t":1708171200}
+{"o":0.0318973631,"h":0.0322040441,"l":0.0312391012,"c":0.0315898996,"v":367035.608479324,"t":1708174800}
+{"o":0.0315898996,"h":0.0318148909,"l":0.0312259277,"c":0.0317305756,"v":415677.4881087266,"t":1708178400}
+{"o":0.0317305756,"h":0.0319144194,"l":0.0315552416,"c":0.0318095335,"v":240417.6995176751,"t":1708182000}
+{"o":0.0318095335,"h":0.0319793257,"l":0.0315885499,"c":0.0318678042,"v":176627.2656305812,"t":1708185600}
+{"o":0.0318678042,"h":0.0321187849,"l":0.031854661,"c":0.0320748517,"v":243692.6552297321,"t":1708189200}
+{"o":0.0320748517,"h":0.0320867771,"l":0.0319492273,"c":0.0320145565,"v":151537.4403072387,"t":1708192800}
+{"o":0.0320145565,"h":0.0321817387,"l":0.0319582285,"c":0.0321670011,"v":158696.6896180239,"t":1708196400}
+{"o":0.0321670011,"h":0.0323133567,"l":0.0320983593,"c":0.0322814832,"v":161629.6163824727,"t":1708200000}
+{"o":0.0322814832,"h":0.0326545669,"l":0.0321744099,"c":0.0325466633,"v":201429.9604937776,"t":1708203600}
+{"o":0.0325466633,"h":0.0326485397,"l":0.0324871114,"c":0.032538425,"v":164081.6797637751,"t":1708207200}
+{"o":0.032538425,"h":0.0325530221,"l":0.0324119049,"c":0.0324382286,"v":123503.2750198547,"t":1708210800}
+{"o":0.0324382286,"h":0.0326786138,"l":0.0323686154,"c":0.0325139683,"v":293320.0886355736,"t":1708214400}
+{"o":0.0325139683,"h":0.0326526248,"l":0.0321896245,"c":0.0322549904,"v":161382.287654429,"t":1708218000}
+{"o":0.0322549904,"h":0.0323337527,"l":0.0320242354,"c":0.0320819403,"v":194477.3044700121,"t":1708221600}
+{"o":0.0320819403,"h":0.0323059067,"l":0.0320556254,"c":0.0322839983,"v":151267.5434976493,"t":1708225200}
+{"o":0.0322839983,"h":0.0325107013,"l":0.0322765073,"c":0.0324598831,"v":165183.7765407788,"t":1708228800}
+{"o":0.0324598831,"h":0.0326604214,"l":0.0324411417,"c":0.032611132,"v":147827.3825671864,"t":1708232400}
+{"o":0.032611132,"h":0.0327578267,"l":0.0322004954,"c":0.0324566453,"v":150543.5227081439,"t":1708236000}
+{"o":0.0324566453,"h":0.0327651353,"l":0.0323824343,"c":0.0326504977,"v":153689.8421622009,"t":1708239600}
+{"o":0.0326504977,"h":0.0327063197,"l":0.0325391022,"c":0.0326772311,"v":117049.0765955838,"t":1708243200}
+{"o":0.0326772311,"h":0.0331638235,"l":0.0326674459,"c":0.0331437808,"v":194197.6329224814,"t":1708246800}
+{"o":0.0331437808,"h":0.0338015815,"l":0.0331307723,"c":0.0333169376,"v":331539.6513790801,"t":1708250400}
+{"o":0.0333169376,"h":0.033534842,"l":0.033201092,"c":0.0334238843,"v":147969.2385363639,"t":1708254000}
+{"o":0.0334238843,"h":0.0335042702,"l":0.0328228692,"c":0.0328563276,"v":168307.6986711358,"t":1708257600}
+{"o":0.0328563276,"h":0.033032415,"l":0.0328486081,"c":0.0329815228,"v":168380.3621890369,"t":1708261200}
+{"o":0.0329815228,"h":0.0333494777,"l":0.0329809537,"c":0.0332458007,"v":210257.9258673961,"t":1708264800}
+{"o":0.0332458007,"h":0.0333266694,"l":0.0331516063,"c":0.0333016123,"v":216325.0010709511,"t":1708268400}
+{"o":0.0333016123,"h":0.033560204,"l":0.033124188,"c":0.0334014646,"v":288967.9157858267,"t":1708272000}
+{"o":0.0334014646,"h":0.0338234636,"l":0.0333968339,"c":0.033588734,"v":320187.9865119433,"t":1708275600}
+{"o":0.033588734,"h":0.0336881269,"l":0.0334012942,"c":0.0336432255,"v":213393.3383472781,"t":1708279200}
+{"o":0.0336432255,"h":0.0336806946,"l":0.0333633275,"c":0.0334358477,"v":209193.8394885375,"t":1708282800}
+{"o":0.0334358477,"h":0.0335594936,"l":0.0331800208,"c":0.0333406674,"v":205060.9574170759,"t":1708286400}
+{"o":0.0333406674,"h":0.0336209535,"l":0.0333328348,"c":0.033511002,"v":186563.8035661403,"t":1708290000}
+{"o":0.033511002,"h":0.0336850365,"l":0.033312249,"c":0.0334416245,"v":248196.2607729377,"t":1708293600}
+{"o":0.0334416245,"h":0.0335551491,"l":0.0332125065,"c":0.0332798544,"v":201931.7198449668,"t":1708297200}
+{"o":0.0332798544,"h":0.0334702019,"l":0.0332225214,"c":0.0333113266,"v":223960.7980698711,"t":1708300800}
+{"o":0.0333113266,"h":0.0333179114,"l":0.0331205368,"c":0.0332704731,"v":242280.7002390974,"t":1708304400}
+{"o":0.0332704731,"h":0.0333347384,"l":0.0330772246,"c":0.0332334196,"v":215877.5034252408,"t":1708308000}
+{"o":0.0332334196,"h":0.0332684388,"l":0.0329786333,"c":0.0331109579,"v":194978.1766094565,"t":1708311600}
+{"o":0.0331109579,"h":0.0335413982,"l":0.0330238609,"c":0.033469783,"v":178190.2472534077,"t":1708315200}
+{"o":0.033469783,"h":0.0335370906,"l":0.0332288824,"c":0.0334716952,"v":176258.0898237225,"t":1708318800}
+{"o":0.0334716952,"h":0.0338442011,"l":0.0334524894,"c":0.0336629434,"v":249521.2755886441,"t":1708322400}
+{"o":0.0336629434,"h":0.0340187572,"l":0.0336031276,"c":0.0339087907,"v":170674.8955464405,"t":1708326000}
+{"o":0.0339087907,"h":0.0339392774,"l":0.0334170782,"c":0.0334457955,"v":220655.1736421426,"t":1708329600}
+{"o":0.0334457955,"h":0.0336718363,"l":0.0334425066,"c":0.0334876432,"v":165954.6499409663,"t":1708333200}
+{"o":0.0334876432,"h":0.0335942927,"l":0.0331733912,"c":0.033482251,"v":204789.0967743145,"t":1708336800}
+{"o":0.033482251,"h":0.0337790779,"l":0.0334625839,"c":0.0337110014,"v":164244.5316866687,"t":1708340400}
+{"o":0.0337110014,"h":0.0337289717,"l":0.0334659018,"c":0.0334708696,"v":181564.5542062366,"t":1708344000}
+{"o":0.0334708696,"h":0.0343092223,"l":0.0334287973,"c":0.0338003194,"v":458373.2464516456,"t":1708347600}
+{"o":0.0338003194,"h":0.0338943261,"l":0.0335741589,"c":0.0338571171,"v":291691.3765924367,"t":1708351200}
+{"o":0.0338571171,"h":0.0343587207,"l":0.0333894975,"c":0.0336505045,"v":346897.9011129418,"t":1708354800}
+{"o":0.0336505045,"h":0.0337830563,"l":0.0332567397,"c":0.0333435651,"v":293314.9629987158,"t":1708358400}
+{"o":0.0333435651,"h":0.0343387017,"l":0.0332545037,"c":0.0339972988,"v":287529.2026484085,"t":1708362000}
+{"o":0.0339972988,"h":0.034069776,"l":0.0338091961,"c":0.0338375914,"v":193671.3938799533,"t":1708365600}
+{"o":0.0338375914,"h":0.0339955616,"l":0.0336930356,"c":0.0338942643,"v":170331.8872321271,"t":1708369200}
+{"o":0.0338942643,"h":0.0340504456,"l":0.0337859665,"c":0.0339414199,"v":181240.7760976932,"t":1708372800}
+{"o":0.0339414199,"h":0.034172728,"l":0.0339159941,"c":0.0341472635,"v":177674.4748602793,"t":1708376400}
+{"o":0.0341472635,"h":0.0342221437,"l":0.0338766978,"c":0.0339394412,"v":210624.304938192,"t":1708380000}
+{"o":0.0339394412,"h":0.0339995216,"l":0.0336385034,"c":0.0337674124,"v":167795.877742441,"t":1708383600}
+{"o":0.0337674124,"h":0.0339418576,"l":0.0335019117,"c":0.0335205761,"v":250920.6020717403,"t":1708387200}
+{"o":0.0335205761,"h":0.0339186562,"l":0.0330464838,"c":0.0335140076,"v":319804.69927128,"t":1708390800}
+{"o":0.0335140076,"h":0.0338155051,"l":0.0334687421,"c":0.0337706955,"v":179820.5531462808,"t":1708394400}
+{"o":0.0337706955,"h":0.0338189145,"l":0.0335322292,"c":0.0335487033,"v":254611.5079290002,"t":1708398000}
+{"o":0.0335487033,"h":0.0338234855,"l":0.0334127032,"c":0.033817293,"v":170821.7942681311,"t":1708401600}
+{"o":0.033817293,"h":0.0339563357,"l":0.0337840784,"c":0.0339334539,"v":146538.9874992307,"t":1708405200}
+{"o":0.0339334539,"h":0.0340160165,"l":0.0338483227,"c":0.0339393424,"v":159428.7856782772,"t":1708408800}
+{"o":0.0339393424,"h":0.0339538198,"l":0.0334586966,"c":0.033517843,"v":192451.0543695457,"t":1708412400}
+{"o":0.033517843,"h":0.0336773052,"l":0.0329165892,"c":0.0335912484,"v":192131.6705741267,"t":1708416000}
+{"o":0.0335912484,"h":0.0336490851,"l":0.0331923921,"c":0.0335091869,"v":216401.9566658125,"t":1708419600}
+{"o":0.0335091869,"h":0.0338301491,"l":0.0334720402,"c":0.0338140624,"v":159664.0744007459,"t":1708423200}
+{"o":0.0338140624,"h":0.0340501702,"l":0.0332886564,"c":0.0335072494,"v":175634.7989293399,"t":1708426800}
+{"o":0.0335072494,"h":0.0336036848,"l":0.0331164188,"c":0.0331241451,"v":193650.1977959603,"t":1708430400}
+{"o":0.0331241451,"h":0.0336066599,"l":0.0327931513,"c":0.0335420365,"v":302425.7868095743,"t":1708434000}
+{"o":0.0335420365,"h":0.0335654239,"l":0.0322660023,"c":0.0326770788,"v":642691.935273968,"t":1708437600}
+{"o":0.0326770788,"h":0.0327075495,"l":0.0317308004,"c":0.0323179748,"v":668910.1595912236,"t":1708441200}
+{"o":0.0323179748,"h":0.0326309034,"l":0.0320613087,"c":0.032140268,"v":375363.2193373805,"t":1708444800}
+{"o":0.032140268,"h":0.0322221044,"l":0.0317965208,"c":0.0319867135,"v":379440.4581225974,"t":1708448400}
+{"o":0.0319867135,"h":0.032345995,"l":0.0318946227,"c":0.0322190626,"v":237991.5655697228,"t":1708452000}
+{"o":0.0322190626,"h":0.0325592225,"l":0.032112424,"c":0.0325480909,"v":256192.8427332013,"t":1708455600}
+{"o":0.0325480909,"h":0.0326278912,"l":0.0319715408,"c":0.0322224474,"v":230701.4642415063,"t":1708459200}
+{"o":0.0322224474,"h":0.0323107036,"l":0.0321103849,"c":0.0321944785,"v":180138.4187370546,"t":1708462800}
+{"o":0.0321944785,"h":0.0328526297,"l":0.0320186034,"c":0.032443882,"v":228197.2395782611,"t":1708466400}
+{"o":0.032443882,"h":0.0326904684,"l":0.0320358413,"c":0.0320454791,"v":195930.2986183431,"t":1708470000}
+{"o":0.0320454791,"h":0.0320692981,"l":0.0317193135,"c":0.0317831473,"v":168491.0704675903,"t":1708473600}
+{"o":0.0317831473,"h":0.0322141718,"l":0.0316503317,"c":0.0318774016,"v":235324.4672670471,"t":1708477200}
+{"o":0.0318774016,"h":0.0319379132,"l":0.031671327,"c":0.0317674536,"v":217554.309591673,"t":1708480800}
+{"o":0.0317674536,"h":0.0319006198,"l":0.0316921134,"c":0.0317268003,"v":171445.9760253383,"t":1708484400}
+{"o":0.0317268003,"h":0.0318477183,"l":0.0315772861,"c":0.0316554418,"v":145118.9399135033,"t":1708488000}
+{"o":0.0316554418,"h":0.0318252132,"l":0.0315815148,"c":0.0316604649,"v":131375.5215944763,"t":1708491600}
+{"o":0.0316604649,"h":0.0318019317,"l":0.0313408457,"c":0.0314654367,"v":203750.5748010629,"t":1708495200}
+{"o":0.0314654367,"h":0.0314693052,"l":0.0310879912,"c":0.0312005864,"v":227287.8638199923,"t":1708498800}
+{"o":0.0312005864,"h":0.0314979647,"l":0.0311518224,"c":0.0313637518,"v":212539.7538874119,"t":1708502400}
+{"o":0.0313637518,"h":0.0314514094,"l":0.0306727656,"c":0.0308110538,"v":317657.1353462069,"t":1708506000}
+{"o":0.0308110538,"h":0.0310929855,"l":0.0305904855,"c":0.0309946103,"v":292266.4298395853,"t":1708509600}
+{"o":0.0309946103,"h":0.0311687403,"l":0.0306409047,"c":0.030825568,"v":199855.6467068885,"t":1708513200}
+{"o":0.030825568,"h":0.0312562481,"l":0.0305573491,"c":0.031178333,"v":340504.7660286364,"t":1708516800}
+{"o":0.031178333,"h":0.0314324296,"l":0.0308658256,"c":0.0310830899,"v":249735.2208644535,"t":1708520400}
+{"o":0.0310830899,"h":0.0311634844,"l":0.030439642,"c":0.0307361587,"v":397675.7447628126,"t":1708524000}
+{"o":0.0307361587,"h":0.0314536388,"l":0.0306275486,"c":0.0314068444,"v":325673.0159343675,"t":1708527600}
+{"o":0.0314068444,"h":0.0316079685,"l":0.0311403949,"c":0.031449263,"v":292988.4867585582,"t":1708531200}
+{"o":0.031449263,"h":0.0315218737,"l":0.0308493247,"c":0.0308724671,"v":302394.6521143846,"t":1708534800}
+{"o":0.0308724671,"h":0.0309522668,"l":0.0302341445,"c":0.0306469041,"v":394202.6055655577,"t":1708538400}
+{"o":0.0306469041,"h":0.0310017015,"l":0.0305246632,"c":0.0309753277,"v":237264.3700265645,"t":1708542000}
+{"o":0.0309753277,"h":0.0310815281,"l":0.0307887873,"c":0.0309093036,"v":183676.1981451185,"t":1708545600}
+{"o":0.0309093036,"h":0.0318364009,"l":0.0308601637,"c":0.0318258656,"v":390502.4118727301,"t":1708549200}
+{"o":0.0318258656,"h":0.0320181408,"l":0.0316618523,"c":0.0318153509,"v":314710.2873918093,"t":1708552800}
+{"o":0.0318153509,"h":0.0321547157,"l":0.0317169922,"c":0.0319640561,"v":268641.612739049,"t":1708556400}
+{"o":0.0319640561,"h":0.0319664016,"l":0.0315516249,"c":0.0315741259,"v":232562.0438786077,"t":1708560000}
+{"o":0.0315741259,"h":0.0316717947,"l":0.0310479093,"c":0.0310961529,"v":220995.9621307349,"t":1708563600}
+{"o":0.0310961529,"h":0.0314103803,"l":0.0310509652,"c":0.0312679457,"v":226800.9357276424,"t":1708567200}
+{"o":0.0312679457,"h":0.0315925228,"l":0.0311879747,"c":0.0314992194,"v":199393.8087479315,"t":1708570800}
+{"o":0.0314992194,"h":0.031634284,"l":0.0313967261,"c":0.0314362212,"v":174316.3170985498,"t":1708574400}
+{"o":0.0314362212,"h":0.0316775893,"l":0.0314010031,"c":0.0315636059,"v":169433.0716046982,"t":1708578000}
+{"o":0.0315636059,"h":0.0320542554,"l":0.0315395345,"c":0.0318802489,"v":188381.9879959364,"t":1708581600}
+{"o":0.0318802489,"h":0.0319784188,"l":0.031581116,"c":0.0319509948,"v":252635.2824481511,"t":1708585200}
+{"o":0.0319509948,"h":0.0322532033,"l":0.031576762,"c":0.0318454041,"v":227881.6985656189,"t":1708588800}
+{"o":0.0318454041,"h":0.0322156777,"l":0.031774765,"c":0.0321371596,"v":229423.790412674,"t":1708592400}
+{"o":0.0321371596,"h":0.032252239,"l":0.0318070475,"c":0.0320068472,"v":217345.2919398454,"t":1708596000}
+{"o":0.0320068472,"h":0.0320337109,"l":0.0317345789,"c":0.0318766964,"v":189025.5237680524,"t":1708599600}
+{"o":0.0318766964,"h":0.0319726287,"l":0.0315485049,"c":0.0316556519,"v":186344.6397995031,"t":1708603200}
+{"o":0.0316556519,"h":0.0316833195,"l":0.0310682898,"c":0.0312830435,"v":272976.6689789442,"t":1708606800}
+{"o":0.0312830435,"h":0.0315520888,"l":0.0312114276,"c":0.0315155688,"v":241251.2576404808,"t":1708610400}
+{"o":0.0315155688,"h":0.0318923101,"l":0.0314297091,"c":0.0317378558,"v":256656.6997916426,"t":1708614000}
+{"o":0.0317378558,"h":0.0317562069,"l":0.0312236157,"c":0.0313293407,"v":243815.6967719893,"t":1708617600}
+{"o":0.0313293407,"h":0.0315067442,"l":0.0313083317,"c":0.0313824248,"v":217330.779742241,"t":1708621200}
+{"o":0.0313824248,"h":0.0316071937,"l":0.0312128951,"c":0.0315348971,"v":204179.0067484131,"t":1708624800}
+{"o":0.0315348971,"h":0.0315414427,"l":0.0311204987,"c":0.031185901,"v":203644.7887044636,"t":1708628400}
+{"o":0.031185901,"h":0.0317043939,"l":0.0311469689,"c":0.0316818053,"v":331687.940925605,"t":1708632000}
+{"o":0.0316818053,"h":0.0316885105,"l":0.0310981187,"c":0.0312019736,"v":219765.0169952878,"t":1708635600}
+{"o":0.0312019736,"h":0.0313319926,"l":0.0308204751,"c":0.0310159186,"v":224027.2422018646,"t":1708639200}
+{"o":0.0310159186,"h":0.0313984073,"l":0.0305743818,"c":0.0309662179,"v":203855.9287801867,"t":1708642800}
+{"o":0.0309662179,"h":0.03122563,"l":0.0309394891,"c":0.0312185651,"v":202825.2877872706,"t":1708646400}
+{"o":0.0312185651,"h":0.0313045813,"l":0.0310468255,"c":0.0310636125,"v":198759.6832459314,"t":1708650000}
+{"o":0.0310636125,"h":0.0312729962,"l":0.0307831654,"c":0.0308574282,"v":238846.5454968448,"t":1708653600}
+{"o":0.0308574282,"h":0.0309743258,"l":0.0307224452,"c":0.0309685009,"v":250088.9486259188,"t":1708657200}
+{"o":0.0309685009,"h":0.0312120969,"l":0.03084143,"c":0.0311966447,"v":191268.6790447475,"t":1708660800}
+{"o":0.0311966447,"h":0.0312863685,"l":0.0310938819,"c":0.0312432046,"v":144951.2095638016,"t":1708664400}
+{"o":0.0312432046,"h":0.0314283036,"l":0.0312202359,"c":0.0313669177,"v":139968.377676365,"t":1708668000}
+{"o":0.0313669177,"h":0.0314048811,"l":0.03097186,"c":0.0310766928,"v":161024.3879580312,"t":1708671600}
+{"o":0.0310766928,"h":0.0313224908,"l":0.030859027,"c":0.0310120959,"v":218190.6648335176,"t":1708675200}
+{"o":0.0310120959,"h":0.0312057401,"l":0.0309084633,"c":0.0311959759,"v":210730.5932349964,"t":1708678800}
+{"o":0.0311959759,"h":0.0312923692,"l":0.0310800839,"c":0.031271236,"v":153871.9923522074,"t":1708682400}
+{"o":0.031271236,"h":0.0313987156,"l":0.0312096438,"c":0.0312911124,"v":142783.243704633,"t":1708686000}
+{"o":0.0312911124,"h":0.0313611152,"l":0.0308238879,"c":0.0309025738,"v":199449.3386663441,"t":1708689600}
+{"o":0.0309025738,"h":0.0312762495,"l":0.0308523849,"c":0.0312535623,"v":256748.1957107527,"t":1708693200}
+{"o":0.0312535623,"h":0.0314771675,"l":0.0309706118,"c":0.0312919082,"v":407192.834728901,"t":1708696800}
+{"o":0.0312919082,"h":0.0312932241,"l":0.0306403462,"c":0.030702004,"v":528281.3461818647,"t":1708700400}
+{"o":0.030702004,"h":0.0308644429,"l":0.0302131941,"c":0.0307763049,"v":539884.4124676911,"t":1708704000}
+{"o":0.0307763049,"h":0.0311991968,"l":0.0307398724,"c":0.0311924401,"v":230006.6536637312,"t":1708707600}
+{"o":0.0311924401,"h":0.0311976364,"l":0.030953721,"c":0.0311411155,"v":189983.4451809138,"t":1708711200}
+{"o":0.0311411155,"h":0.0312268692,"l":0.0310120757,"c":0.0311371665,"v":190218.9414520643,"t":1708714800}
+{"o":0.0311371665,"h":0.0312426748,"l":0.0309998611,"c":0.0311782496,"v":182175.0682738464,"t":1708718400}
+{"o":0.0311782496,"h":0.0312320023,"l":0.0309912573,"c":0.0310410198,"v":196088.0403262976,"t":1708722000}
+{"o":0.0310410198,"h":0.0311676035,"l":0.0306348845,"c":0.0307083585,"v":301423.7754402267,"t":1708725600}
+{"o":0.0307083585,"h":0.0308375289,"l":0.030406216,"c":0.0307162762,"v":293431.9252752727,"t":1708729200}
+{"o":0.0307162762,"h":0.0310022584,"l":0.0305772283,"c":0.0309323029,"v":272089.9036488202,"t":1708732800}
+{"o":0.0309323029,"h":0.0310002996,"l":0.0302953142,"c":0.0304295519,"v":351472.5390198523,"t":1708736400}
+{"o":0.0304295519,"h":0.0308507395,"l":0.0303639969,"c":0.0307921712,"v":215272.8151774952,"t":1708740000}
+{"o":0.0307921712,"h":0.0310257746,"l":0.0307122682,"c":0.0309590849,"v":140750.842913151,"t":1708743600}
+{"o":0.0309590849,"h":0.03128639,"l":0.03094226,"c":0.0312302625,"v":149250.1265489711,"t":1708747200}
+{"o":0.0312302625,"h":0.0313231489,"l":0.0310873052,"c":0.0312898151,"v":142690.1458984731,"t":1708750800}
+{"o":0.0312898151,"h":0.0313716895,"l":0.0311985062,"c":0.0313129102,"v":182266.7347136299,"t":1708754400}
+{"o":0.0313129102,"h":0.0315919856,"l":0.0312445349,"c":0.0315752082,"v":172573.6166081406,"t":1708758000}
+{"o":0.0315752082,"h":0.0316418696,"l":0.0313713235,"c":0.0314086671,"v":157882.0109942938,"t":1708761600}
+{"o":0.0314086671,"h":0.0317372812,"l":0.0313683038,"c":0.0316588768,"v":175281.0333490815,"t":1708765200}
+{"o":0.0316588768,"h":0.031755371,"l":0.0315397543,"c":0.0315931568,"v":130260.6377824274,"t":1708768800}
+{"o":0.0315931568,"h":0.0316452738,"l":0.0314691334,"c":0.0315532208,"v":126408.8891989685,"t":1708772400}
+{"o":0.0315532208,"h":0.0316825299,"l":0.0314246488,"c":0.0315944505,"v":150064.9808681838,"t":1708776000}
+{"o":0.0315944505,"h":0.0316907738,"l":0.0315221508,"c":0.0316022822,"v":166932.7653812084,"t":1708779600}
+{"o":0.0316022822,"h":0.0316401684,"l":0.0314471519,"c":0.0315618459,"v":155607.0024364399,"t":1708783200}
+{"o":0.0315618459,"h":0.031655193,"l":0.0314919065,"c":0.0315003629,"v":187531.4657228388,"t":1708786800}
+{"o":0.0315003629,"h":0.031728766,"l":0.031487151,"c":0.0316773221,"v":179847.4049954723,"t":1708790400}
+{"o":0.0316773221,"h":0.0320827419,"l":0.0316477877,"c":0.0319657167,"v":254847.7664798708,"t":1708794000}
+{"o":0.0319657167,"h":0.0320972876,"l":0.031874665,"c":0.0319325655,"v":227020.4850085249,"t":1708797600}
+{"o":0.0319325655,"h":0.0321787326,"l":0.0318973156,"c":0.0321523067,"v":167508.6196572195,"t":1708801200}
+{"o":0.0321523067,"h":0.0322683014,"l":0.032045819,"c":0.0321526358,"v":214435.9628527244,"t":1708804800}
+{"o":0.0321526358,"h":0.0323074419,"l":0.032069255,"c":0.0322739374,"v":210163.5954870967,"t":1708808400}
+{"o":0.0322739374,"h":0.0323729171,"l":0.0321301244,"c":0.0321720246,"v":170855.9727602348,"t":1708812000}
+{"o":0.0321720246,"h":0.0322557732,"l":0.0320983754,"c":0.0321445109,"v":220098.8003921502,"t":1708815600}
+{"o":0.0321445109,"h":0.0321681434,"l":0.031950643,"c":0.0320462062,"v":157834.7419675255,"t":1708819200}
+{"o":0.0320462062,"h":0.0321311114,"l":0.0318948962,"c":0.0320560826,"v":160636.9272320669,"t":1708822800}
+{"o":0.0320560826,"h":0.0322753011,"l":0.031847429,"c":0.0319234917,"v":220726.0647159237,"t":1708826400}
+{"o":0.0319234917,"h":0.0319620513,"l":0.0315810404,"c":0.0319402486,"v":174590.1087794315,"t":1708830000}
+{"o":0.0319402486,"h":0.0319603181,"l":0.0317637641,"c":0.0318872132,"v":155317.8073994479,"t":1708833600}
+{"o":0.0318872132,"h":0.0319678689,"l":0.0317514919,"c":0.0319244355,"v":112473.9407244328,"t":1708837200}
+{"o":0.0319244355,"h":0.0320407602,"l":0.0318256787,"c":0.0318850582,"v":139894.4237778158,"t":1708840800}
+{"o":0.0318850582,"h":0.0319288017,"l":0.0317415511,"c":0.0318289963,"v":132292.6826329316,"t":1708844400}
+{"o":0.0318289963,"h":0.0318536682,"l":0.0316373752,"c":0.0316586574,"v":157348.2448510217,"t":1708848000}
+{"o":0.0316586574,"h":0.031738644,"l":0.0315755947,"c":0.0316468763,"v":116112.9885826925,"t":1708851600}
+{"o":0.0316468763,"h":0.03169768,"l":0.0315333727,"c":0.0316431103,"v":112294.4648138743,"t":1708855200}
+{"o":0.0316431103,"h":0.0317922342,"l":0.0315756034,"c":0.0317583788,"v":116085.2562373642,"t":1708858800}
+{"o":0.0317583788,"h":0.0318498614,"l":0.0315987887,"c":0.0318222243,"v":147222.8923073631,"t":1708862400}
+{"o":0.0318222243,"h":0.0318648337,"l":0.0316583718,"c":0.0317001174,"v":180397.3979655663,"t":1708866000}
+{"o":0.0317001174,"h":0.032001962,"l":0.0316710854,"c":0.0319646827,"v":245786.323914668,"t":1708869600}
+{"o":0.0319646827,"h":0.032063672,"l":0.0316582143,"c":0.0317561251,"v":213653.7527303075,"t":1708873200}
+{"o":0.0317561251,"h":0.0318925906,"l":0.0315814972,"c":0.0317183934,"v":232079.8369701794,"t":1708876800}
+{"o":0.0317183934,"h":0.0319515742,"l":0.031685875,"c":0.03193562,"v":217462.4860677387,"t":1708880400}
+{"o":0.03193562,"h":0.0319550651,"l":0.0317555893,"c":0.0318656602,"v":177812.5444711848,"t":1708884000}
+{"o":0.0318656602,"h":0.0320356094,"l":0.0317955907,"c":0.0319392336,"v":197880.9073888867,"t":1708887600}
+{"o":0.0319392336,"h":0.0322577684,"l":0.0319234627,"c":0.0320152765,"v":309851.4177801767,"t":1708891200}
+{"o":0.0320152765,"h":0.0320902222,"l":0.0318707837,"c":0.031960151,"v":224415.9168117672,"t":1708894800}
+{"o":0.031960151,"h":0.0321124404,"l":0.0318363014,"c":0.0319831722,"v":250328.2939221835,"t":1708898400}
+{"o":0.0319831722,"h":0.0320271727,"l":0.0318464205,"c":0.0319681245,"v":164997.24386685,"t":1708902000}
+{"o":0.0319681245,"h":0.0321265455,"l":0.0318590602,"c":0.0321149492,"v":209257.2242076798,"t":1708905600}
+{"o":0.0321149492,"h":0.0323439991,"l":0.0317190994,"c":0.0319454881,"v":265944.1156825843,"t":1708909200}
+{"o":0.0319454881,"h":0.0319809079,"l":0.0316816608,"c":0.0316855671,"v":189190.510771946,"t":1708912800}
+{"o":0.0316855671,"h":0.0319683019,"l":0.0315873263,"c":0.0319597739,"v":208735.8292654832,"t":1708916400}
+{"o":0.0319597739,"h":0.032019376,"l":0.031798983,"c":0.0318719076,"v":185367.8642578195,"t":1708920000}
+{"o":0.0318719076,"h":0.0321527535,"l":0.0318353746,"c":0.0321201045,"v":186434.5381801813,"t":1708923600}
+{"o":0.0321201045,"h":0.032194927,"l":0.0320459541,"c":0.0321839443,"v":167664.9948760219,"t":1708927200}
+{"o":0.0321839443,"h":0.0322084534,"l":0.0318707291,"c":0.031906681,"v":172409.8574366354,"t":1708930800}
+{"o":0.031906681,"h":0.0321753512,"l":0.0318754043,"c":0.0319953686,"v":178096.2068802742,"t":1708934400}
+{"o":0.0319953686,"h":0.0321330572,"l":0.0313047556,"c":0.0313538756,"v":368836.1655823427,"t":1708938000}
+{"o":0.0313538756,"h":0.0316145364,"l":0.0313325007,"c":0.0314569638,"v":217417.0467984704,"t":1708941600}
+{"o":0.0314569638,"h":0.0314819411,"l":0.0310837675,"c":0.0311950238,"v":263996.2517445374,"t":1708945200}
+{"o":0.0311950238,"h":0.0313540826,"l":0.0309850817,"c":0.0313223419,"v":266606.7399085468,"t":1708948800}
+{"o":0.0313223419,"h":0.0318588482,"l":0.0311830224,"c":0.0316789898,"v":313531.4465190204,"t":1708952400}
+{"o":0.0316789898,"h":0.0323103041,"l":0.0316629212,"c":0.0322933103,"v":250096.4706465011,"t":1708956000}
+{"o":0.0322933103,"h":0.0327671222,"l":0.0321677961,"c":0.0327507102,"v":496788.6425370993,"t":1708959600}
+{"o":0.0327507102,"h":0.0334149212,"l":0.0326235726,"c":0.0333506819,"v":508099.5160042478,"t":1708963200}
+{"o":0.0333506819,"h":0.0342546416,"l":0.0333267077,"c":0.034196462,"v":479151.0037926284,"t":1708966800}
+{"o":0.034196462,"h":0.0344007219,"l":0.0334345505,"c":0.0335905158,"v":522776.2221273804,"t":1708970400}
+{"o":0.0335905158,"h":0.0337943302,"l":0.0333130933,"c":0.0337284618,"v":440818.2982660409,"t":1708974000}
+{"o":0.0337284618,"h":0.0339420818,"l":0.0332711366,"c":0.0334477433,"v":429282.1879470152,"t":1708977600}
+{"o":0.0334477433,"h":0.0334657937,"l":0.0332190603,"c":0.0333793699,"v":271315.7595466936,"t":1708981200}
+{"o":0.0333793699,"h":0.0339410455,"l":0.0333442111,"c":0.0336191846,"v":362157.7340358227,"t":1708984800}
+{"o":0.0336191846,"h":0.0337758355,"l":0.0334152794,"c":0.0335708014,"v":259223.1771760684,"t":1708988400}
+{"o":0.0335708014,"h":0.0338996915,"l":0.0333460472,"c":0.0338254439,"v":355004.7831364438,"t":1708992000}
+{"o":0.0338254439,"h":0.0342899155,"l":0.0336549204,"c":0.0337097134,"v":520320.330217295,"t":1708995600}
+{"o":0.0337097134,"h":0.0340665255,"l":0.0334427912,"c":0.0338541351,"v":698839.1945740271,"t":1708999200}
+{"o":0.0338541351,"h":0.0341382663,"l":0.0335253192,"c":0.0335445017,"v":475921.4181819215,"t":1709002800}
+{"o":0.0335445017,"h":0.0336620407,"l":0.0332283204,"c":0.0332763997,"v":470229.4805541687,"t":1709006400}
+{"o":0.0332763997,"h":0.0336021819,"l":0.0332259373,"c":0.0335613068,"v":278098.2722186363,"t":1709010000}
+{"o":0.0335613068,"h":0.0339118296,"l":0.0335547215,"c":0.0338722309,"v":282652.2430998138,"t":1709013600}
+{"o":0.0338722309,"h":0.0339226463,"l":0.0335371349,"c":0.0336164372,"v":278526.7805666091,"t":1709017200}
+{"o":0.0336164372,"h":0.0340169329,"l":0.0336093041,"c":0.033810591,"v":229837.8705577406,"t":1709020800}
+{"o":0.033810591,"h":0.03398833,"l":0.0337696592,"c":0.033901622,"v":284207.6678047567,"t":1709024400}
+{"o":0.033901622,"h":0.0341285207,"l":0.0337590297,"c":0.0340431219,"v":262506.6417692588,"t":1709028000}
+{"o":0.0340431219,"h":0.0340700491,"l":0.0336613113,"c":0.0339296269,"v":275118.8852578119,"t":1709031600}
+{"o":0.0339296269,"h":0.0340330445,"l":0.0335036265,"c":0.0335055699,"v":347404.0628131284,"t":1709035200}
+{"o":0.0335055699,"h":0.0336616604,"l":0.033228493,"c":0.0335749605,"v":382958.2418454607,"t":1709038800}
+{"o":0.0335749605,"h":0.0336125556,"l":0.0330378448,"c":0.0332428332,"v":418653.4721217006,"t":1709042400}
+{"o":0.0332428332,"h":0.0333386859,"l":0.0323634749,"c":0.0325077819,"v":607850.2139237627,"t":1709046000}
+{"o":0.0325077819,"h":0.0331213154,"l":0.0320321601,"c":0.0328482151,"v":562758.2136653895,"t":1709049600}
+{"o":0.0328482151,"h":0.0331057986,"l":0.0327526932,"c":0.0330113638,"v":395161.3815253659,"t":1709053200}
+{"o":0.0330113638,"h":0.0331734587,"l":0.0329318929,"c":0.0330307499,"v":274109.9644292843,"t":1709056800}
+{"o":0.0330307499,"h":0.0334046532,"l":0.0329599585,"c":0.0333846432,"v":489848.5133573385,"t":1709060400}
+{"o":0.0333846432,"h":0.0335245865,"l":0.0331422444,"c":0.0335150099,"v":356620.6739051917,"t":1709064000}
+{"o":0.0335150099,"h":0.0336937844,"l":0.0333763283,"c":0.0335609159,"v":276566.206173442,"t":1709067600}
+{"o":0.0335609159,"h":0.0336677118,"l":0.033362846,"c":0.0334129551,"v":245078.6082270478,"t":1709071200}
+{"o":0.0334129551,"h":0.0334615588,"l":0.0332071019,"c":0.033386836,"v":206034.9131368959,"t":1709074800}
+{"o":0.033386836,"h":0.0337722531,"l":0.033257821,"c":0.0334654088,"v":321957.9958710076,"t":1709078400}
+{"o":0.0334654088,"h":0.0335317558,"l":0.0330679816,"c":0.0332845621,"v":300759.4214628405,"t":1709082000}
+{"o":0.0332845621,"h":0.0333599506,"l":0.0331859319,"c":0.0332729118,"v":276296.7976578685,"t":1709085600}
+{"o":0.0332729118,"h":0.0332857862,"l":0.0330542951,"c":0.033148861,"v":223036.4679903611,"t":1709089200}
+{"o":0.033148861,"h":0.0335264342,"l":0.03313491,"c":0.0335022272,"v":377859.1711617445,"t":1709092800}
+{"o":0.0335022272,"h":0.0336327704,"l":0.0334390466,"c":0.0334848733,"v":184987.1546255705,"t":1709096400}
+{"o":0.0334848733,"h":0.0335996979,"l":0.0333858241,"c":0.0335111897,"v":190811.4763576373,"t":1709100000}
+{"o":0.0335111897,"h":0.0339330767,"l":0.0334699167,"c":0.0339060441,"v":230529.9618434938,"t":1709103600}
+{"o":0.0339060441,"h":0.0341232619,"l":0.0336511774,"c":0.0340140949,"v":444246.4239166141,"t":1709107200}
+{"o":0.0340140949,"h":0.0345078642,"l":0.0337273372,"c":0.0344782352,"v":524007.7845462949,"t":1709110800}
+{"o":0.0344782352,"h":0.0352254236,"l":0.0335095405,"c":0.0344596142,"v":654840.3009942566,"t":1709114400}
+{"o":0.0344596142,"h":0.0346803529,"l":0.0333211493,"c":0.0336333387,"v":691189.7966186897,"t":1709118000}
+{"o":0.0336333387,"h":0.0339446285,"l":0.0334261963,"c":0.0336079852,"v":552627.1558503046,"t":1709121600}
+{"o":0.0336079852,"h":0.0343637394,"l":0.0334785693,"c":0.0342822502,"v":688774.5307419454,"t":1709125200}
+{"o":0.0342822502,"h":0.0344640201,"l":0.0335659112,"c":0.0340529774,"v":708837.3746578627,"t":1709128800}
+{"o":0.0340529774,"h":0.0344610552,"l":0.0337082504,"c":0.0343970157,"v":607617.6247367291,"t":1709132400}
+{"o":0.0343970157,"h":0.0354628284,"l":0.0343759867,"c":0.0353561679,"v":857249.0272402132,"t":1709136000}
+{"o":0.0353561679,"h":0.0355844348,"l":0.0332778896,"c":0.0348504625,"v":1357103.044786111,"t":1709139600}
+{"o":0.0348504625,"h":0.0348853162,"l":0.0330675917,"c":0.0344034523,"v":1164686.0689808107,"t":1709143200}
+{"o":0.0344034523,"h":0.0346709848,"l":0.0338275121,"c":0.0338820062,"v":624269.5495865402,"t":1709146800}
+{"o":0.0338820062,"h":0.0342896623,"l":0.0335283866,"c":0.0341262414,"v":537007.7395448119,"t":1709150400}
+{"o":0.0341262414,"h":0.0353752964,"l":0.0338844988,"c":0.0352964609,"v":582292.7422399307,"t":1709154000}
+{"o":0.0352964609,"h":0.0358289939,"l":0.0344336113,"c":0.0345916664,"v":672135.6064498546,"t":1709157600}
+{"o":0.0345916664,"h":0.0355588864,"l":0.034591193,"c":0.0355514228,"v":640648.3785294625,"t":1709161200}
+{"o":0.0355514228,"h":0.0365742202,"l":0.034858134,"c":0.0363716895,"v":963193.405395944,"t":1709164800}
+{"o":0.0363716895,"h":0.0368733343,"l":0.03527536,"c":0.0361752563,"v":644352.6402363431,"t":1709168400}
+{"o":0.0361752563,"h":0.0363926546,"l":0.0355025252,"c":0.0355412755,"v":580657.2739499402,"t":1709172000}
+{"o":0.0355412755,"h":0.0362816373,"l":0.0353919892,"c":0.03612548,"v":525998.2869818704,"t":1709175600}
+{"o":0.03612548,"h":0.0364612648,"l":0.0357750697,"c":0.035948629,"v":472488.9540191619,"t":1709179200}
+{"o":0.035948629,"h":0.0367805841,"l":0.0357977054,"c":0.0362492338,"v":528374.4918409657,"t":1709182800}
+{"o":0.0362492338,"h":0.036559089,"l":0.0358500266,"c":0.0361220591,"v":462900.729974615,"t":1709186400}
+{"o":0.0361220591,"h":0.0368510275,"l":0.0357417021,"c":0.0367142318,"v":401337.0813565883,"t":1709190000}
+{"o":0.0367142318,"h":0.0386910465,"l":0.0357952302,"c":0.0376171936,"v":763672.4837582876,"t":1709193600}
+{"o":0.0376171936,"h":0.038192519,"l":0.0366840638,"c":0.0370893762,"v":548223.9718273976,"t":1709197200}
+{"o":0.0370893762,"h":0.0371278958,"l":0.036770439,"c":0.0370063451,"v":382139.2254038145,"t":1709200800}
+{"o":0.0370063451,"h":0.0375939364,"l":0.0368473771,"c":0.0371336117,"v":402911.3908545178,"t":1709204400}
+{"o":0.0371336117,"h":0.0375382986,"l":0.0365862435,"c":0.0371283419,"v":477545.2479914916,"t":1709208000}
+{"o":0.0371283419,"h":0.038523957,"l":0.03710962,"c":0.0381736825,"v":566619.9452585317,"t":1709211600}
+{"o":0.0381736825,"h":0.0387099995,"l":0.0376466471,"c":0.0378391117,"v":726619.0250548775,"t":1709215200}
+{"o":0.0378391117,"h":0.038143385,"l":0.0375374508,"c":0.0380449523,"v":499560.6842844874,"t":1709218800}
+{"o":0.0380449523,"h":0.0382470617,"l":0.0366169851,"c":0.0375313973,"v":674495.5063000483,"t":1709222400}
+{"o":0.0375313973,"h":0.0379305143,"l":0.0363478638,"c":0.0369197258,"v":730818.7440273195,"t":1709226000}
+{"o":0.0369197258,"h":0.0372913984,"l":0.0363295116,"c":0.0366848541,"v":559428.6222759432,"t":1709229600}
+{"o":0.0366848541,"h":0.0374878824,"l":0.0365135043,"c":0.0374333806,"v":336399.5853232911,"t":1709233200}
+{"o":0.0374333806,"h":0.0379612549,"l":0.0373857593,"c":0.0375604124,"v":349239.3110493774,"t":1709236800}
+{"o":0.0375604124,"h":0.0376474103,"l":0.0358902013,"c":0.0368344284,"v":682608.2496109799,"t":1709240400}
+{"o":0.0368344284,"h":0.0376192631,"l":0.0353741128,"c":0.0363060236,"v":617358.7599791924,"t":1709244000}
+{"o":0.0363060236,"h":0.0371074671,"l":0.036292058,"c":0.0368839344,"v":483356.3180485984,"t":1709247600}
+{"o":0.0368839344,"h":0.0389892793,"l":0.0362564938,"c":0.0382963743,"v":676940.3982774842,"t":1709251200}
+{"o":0.0382963743,"h":0.0395412299,"l":0.0370821204,"c":0.0382666358,"v":810946.3006317079,"t":1709254800}
+{"o":0.0382666358,"h":0.0388494046,"l":0.0373130068,"c":0.0381003686,"v":698516.8088882675,"t":1709258400}
+{"o":0.0381003686,"h":0.0387804562,"l":0.0379990161,"c":0.0381138167,"v":638207.251237153,"t":1709262000}
+{"o":0.0381138167,"h":0.0391249608,"l":0.0380668709,"c":0.0390986373,"v":577893.9614853954,"t":1709265600}
+{"o":0.0390986373,"h":0.0392389221,"l":0.0379961812,"c":0.0381372821,"v":442781.2958888909,"t":1709269200}
+{"o":0.0381372821,"h":0.0385068146,"l":0.0377583203,"c":0.038006328,"v":345572.4669971509,"t":1709272800}
+{"o":0.038006328,"h":0.0382354545,"l":0.0374950474,"c":0.0375691015,"v":394792.1637760567,"t":1709276400}
+{"o":0.0375691015,"h":0.0379501721,"l":0.0373013982,"c":0.0376933505,"v":426994.6252903646,"t":1709280000}
+{"o":0.0376933505,"h":0.0383328822,"l":0.0376536045,"c":0.0382487389,"v":345820.0107788043,"t":1709283600}
+{"o":0.0382487389,"h":0.0385244213,"l":0.0380489426,"c":0.0382954525,"v":383486.4374437816,"t":1709287200}
+{"o":0.0382954525,"h":0.0386589841,"l":0.0380956352,"c":0.0386489702,"v":439808.5068495686,"t":1709290800}
+{"o":0.0386489702,"h":0.0386489702,"l":0.0381698836,"c":0.0383286745,"v":423968.5454576127,"t":1709294400}
+{"o":0.0383286745,"h":0.0385282937,"l":0.0380850912,"c":0.0385013097,"v":455891.3057134902,"t":1709298000}
+{"o":0.0385013097,"h":0.0385998213,"l":0.0375135273,"c":0.0380049109,"v":580821.6656949663,"t":1709301600}
+{"o":0.0380049109,"h":0.0381808526,"l":0.0372409017,"c":0.0375141114,"v":707750.9544026138,"t":1709305200}
+{"o":0.0375141114,"h":0.0377002796,"l":0.0370383882,"c":0.0371325034,"v":546655.7366630282,"t":1709308800}
+{"o":0.0371325034,"h":0.0380838337,"l":0.0371032286,"c":0.0378240265,"v":602207.5160765181,"t":1709312400}
+{"o":0.0378240265,"h":0.0382280057,"l":0.0374647151,"c":0.0380809664,"v":528415.5049136622,"t":1709316000}
+{"o":0.0380809664,"h":0.0382037856,"l":0.0372875754,"c":0.0375507144,"v":462485.5814230241,"t":1709319600}
+{"o":0.0375507144,"h":0.037809116,"l":0.0372424895,"c":0.0377890637,"v":557263.8348401265,"t":1709323200}
+{"o":0.0377890637,"h":0.0377890637,"l":0.0372421562,"c":0.0375227998,"v":492524.7880089484,"t":1709326800}
+{"o":0.0375227998,"h":0.0377610333,"l":0.0372644216,"c":0.0374703456,"v":499409.077382443,"t":1709330400}
+{"o":0.0374703456,"h":0.0377410442,"l":0.0371097551,"c":0.0371409102,"v":446520.8385261065,"t":1709334000}
+{"o":0.0371409102,"h":0.0377311762,"l":0.037083879,"c":0.0373943986,"v":678307.9071687927,"t":1709337600}
+{"o":0.0373943986,"h":0.0374669821,"l":0.036487451,"c":0.037086313,"v":753186.6283908159,"t":1709341200}
+{"o":0.037086313,"h":0.0373704197,"l":0.0369413596,"c":0.0372961725,"v":389070.6614507145,"t":1709344800}
+{"o":0.0372961725,"h":0.0374238091,"l":0.0371126908,"c":0.0373842471,"v":429475.8098412455,"t":1709348400}
+{"o":0.0373842471,"h":0.0378634019,"l":0.0371354135,"c":0.0374638796,"v":290509.0801550053,"t":1709352000}
+{"o":0.0374638796,"h":0.0375209021,"l":0.0370523419,"c":0.0371837838,"v":353434.0096727748,"t":1709355600}
+{"o":0.0371837838,"h":0.0375219555,"l":0.0370674626,"c":0.0374157204,"v":291744.6125337008,"t":1709359200}
+{"o":0.0374157204,"h":0.0374414921,"l":0.0370882858,"c":0.0374151279,"v":335334.6467246246,"t":1709362800}
+{"o":0.0374151279,"h":0.037803486,"l":0.03703676,"c":0.0376054963,"v":483776.814093018,"t":1709366400}
+{"o":0.0376054963,"h":0.0377899945,"l":0.0368110429,"c":0.037152933,"v":535042.2321704545,"t":1709370000}
+{"o":0.037152933,"h":0.0375634585,"l":0.0369996612,"c":0.0370809492,"v":326938.8691551251,"t":1709373600}
+{"o":0.0370809492,"h":0.0373700979,"l":0.0370698412,"c":0.0372227299,"v":283957.9604990737,"t":1709377200}
+{"o":0.0372227299,"h":0.0376294786,"l":0.0371543468,"c":0.0374879682,"v":317664.4783225508,"t":1709380800}
+{"o":0.0374879682,"h":0.0376978929,"l":0.0372299778,"c":0.0373804689,"v":378456.3058962739,"t":1709384400}
+{"o":0.0373804689,"h":0.0373928745,"l":0.0368202222,"c":0.0371255681,"v":553787.2324477123,"t":1709388000}
+{"o":0.0371255681,"h":0.0372459166,"l":0.0368577554,"c":0.0369771272,"v":436759.5715865457,"t":1709391600}
+{"o":0.0369771272,"h":0.0373974487,"l":0.0368319801,"c":0.0372828596,"v":447867.8362530912,"t":1709395200}
+{"o":0.0372828596,"h":0.0374102507,"l":0.0369782459,"c":0.0370362309,"v":336138.8552327302,"t":1709398800}
+{"o":0.0370362309,"h":0.0375382649,"l":0.0370086566,"c":0.0375125822,"v":368734.6147150073,"t":1709402400}
+{"o":0.0375125822,"h":0.0378450025,"l":0.0374777706,"c":0.0378044325,"v":390617.5073380782,"t":1709406000}
+{"o":0.0378044325,"h":0.0380140615,"l":0.0371755127,"c":0.037381202,"v":484640.7489346198,"t":1709409600}
+{"o":0.037381202,"h":0.0375403299,"l":0.0371820243,"c":0.0372762573,"v":386255.7495975189,"t":1709413200}
+{"o":0.0372762573,"h":0.0374216051,"l":0.0371013932,"c":0.037125007,"v":444835.9478018488,"t":1709416800}
+{"o":0.037125007,"h":0.0376506921,"l":0.0371189207,"c":0.0376417132,"v":495385.5524394881,"t":1709420400}
+{"o":0.0376417132,"h":0.0377035197,"l":0.0372595663,"c":0.0372874473,"v":741097.2213705446,"t":1709424000}
+{"o":0.0372874473,"h":0.0378149951,"l":0.0371588924,"c":0.0376372361,"v":625318.6134305835,"t":1709427600}
+{"o":0.0376372361,"h":0.0377081889,"l":0.0371249237,"c":0.0373734138,"v":475794.6118146378,"t":1709431200}
+{"o":0.0373734138,"h":0.0377156296,"l":0.0373223093,"c":0.0376577001,"v":404709.2340125948,"t":1709434800}
+{"o":0.0376577001,"h":0.0377775193,"l":0.0375134149,"c":0.0376824695,"v":512921.572394304,"t":1709438400}
+{"o":0.0376824695,"h":0.0377129386,"l":0.0374191049,"c":0.0374931108,"v":496476.6004515099,"t":1709442000}
+{"o":0.0374931108,"h":0.0376873199,"l":0.0371650136,"c":0.0373788585,"v":459778.4906337422,"t":1709445600}
+{"o":0.0373788585,"h":0.0374691336,"l":0.0360973149,"c":0.0366877311,"v":883063.3040086249,"t":1709449200}
+{"o":0.0366877311,"h":0.0370586387,"l":0.0362447147,"c":0.0368640185,"v":681524.3386151796,"t":1709452800}
+{"o":0.0368640185,"h":0.0381476435,"l":0.0367871895,"c":0.0377480283,"v":531593.2963031344,"t":1709456400}
+{"o":0.0377480283,"h":0.0379170189,"l":0.0374718076,"c":0.0375244012,"v":443265.3795558406,"t":1709460000}
+{"o":0.0375244012,"h":0.0376977514,"l":0.0374158064,"c":0.0374265248,"v":433394.6509838646,"t":1709463600}
+{"o":0.0374265248,"h":0.0375242068,"l":0.0370725118,"c":0.0372712005,"v":688834.4671393782,"t":1709467200}
+{"o":0.0372712005,"h":0.0374882028,"l":0.0372275502,"c":0.0374031945,"v":480431.8232512995,"t":1709470800}
+{"o":0.0374031945,"h":0.0376943227,"l":0.0372694895,"c":0.0374180779,"v":663812.8240886778,"t":1709474400}
+{"o":0.0374180779,"h":0.0376663169,"l":0.0373997154,"c":0.0376018971,"v":577778.7277621824,"t":1709478000}
+{"o":0.0376018971,"h":0.0378860466,"l":0.0374427147,"c":0.0378737329,"v":572877.9820911965,"t":1709481600}
+{"o":0.0378737329,"h":0.0380805331,"l":0.0377170495,"c":0.0379003888,"v":620180.8108210635,"t":1709485200}
+{"o":0.0379003888,"h":0.0381228933,"l":0.0374233473,"c":0.0375732643,"v":631202.8165468944,"t":1709488800}
+{"o":0.0375732643,"h":0.0376899684,"l":0.0374116331,"c":0.0374651238,"v":597809.3855480028,"t":1709492400}
+{"o":0.0374651238,"h":0.0377512344,"l":0.0372982355,"c":0.037522341,"v":576023.0876075038,"t":1709496000}
+{"o":0.037522341,"h":0.0376910618,"l":0.0374644477,"c":0.0376505981,"v":481571.7181490664,"t":1709499600}
+{"o":0.0376505981,"h":0.0381857652,"l":0.0375294878,"c":0.0378537848,"v":718147.4863590054,"t":1709503200}
+{"o":0.0378537848,"h":0.0379574442,"l":0.0374662587,"c":0.0376383928,"v":702255.5175813818,"t":1709506800}
+{"o":0.0376383928,"h":0.0384540408,"l":0.0373996506,"c":0.037835673,"v":975423.2212603351,"t":1709510400}
+{"o":0.037835673,"h":0.0379647894,"l":0.037472772,"c":0.0376507838,"v":843415.2493179198,"t":1709514000}
+{"o":0.0376507838,"h":0.0377672776,"l":0.0373421861,"c":0.0376465312,"v":655714.105352588,"t":1709517600}
+{"o":0.0376465312,"h":0.0376695701,"l":0.0371782949,"c":0.0373310754,"v":517112.9931016169,"t":1709521200}
+{"o":0.0373310754,"h":0.03760385,"l":0.0371894462,"c":0.0375349289,"v":445974.5160897336,"t":1709524800}
+{"o":0.0375349289,"h":0.0378433181,"l":0.0372636655,"c":0.037557054,"v":436219.2772871929,"t":1709528400}
+{"o":0.037557054,"h":0.0377019528,"l":0.037476139,"c":0.0376494723,"v":396891.2041701877,"t":1709532000}
+{"o":0.0376494723,"h":0.0377657885,"l":0.0375066334,"c":0.0377539812,"v":434673.2262918256,"t":1709535600}
+{"o":0.0377539812,"h":0.0385466749,"l":0.0377113627,"c":0.0384262277,"v":673845.6731729178,"t":1709539200}
+{"o":0.0384262277,"h":0.0393216781,"l":0.0381340589,"c":0.039145674,"v":658621.6150583803,"t":1709542800}
+{"o":0.039145674,"h":0.039178235,"l":0.0380351362,"c":0.0383439753,"v":803181.5159240805,"t":1709546400}
+{"o":0.0383439753,"h":0.0387218163,"l":0.0380958466,"c":0.0386176643,"v":504451.6466560452,"t":1709550000}
+{"o":0.0386176643,"h":0.0389553243,"l":0.0383862955,"c":0.0386699426,"v":556750.5626772571,"t":1709553600}
+{"o":0.0386699426,"h":0.038846815,"l":0.0379551808,"c":0.0381129546,"v":624832.4543355814,"t":1709557200}
+{"o":0.0381129546,"h":0.0385553582,"l":0.0377527878,"c":0.0384501538,"v":851929.3296340761,"t":1709560800}
+{"o":0.0384501538,"h":0.0387712583,"l":0.0383393593,"c":0.038419584,"v":806795.4263233579,"t":1709564400}
+{"o":0.038419584,"h":0.0384820599,"l":0.0377112635,"c":0.0377989309,"v":884772.0117096793,"t":1709568000}
+{"o":0.0377989309,"h":0.0381207118,"l":0.0371610705,"c":0.0371808182,"v":1230572.7063576127,"t":1709571600}
+{"o":0.0371808182,"h":0.0379221277,"l":0.0371549345,"c":0.0379221277,"v":1396733.1961008327,"t":1709575200}
+{"o":0.0379221277,"h":0.0380481932,"l":0.037533191,"c":0.0377948102,"v":864509.657317534,"t":1709578800}
+{"o":0.0377948102,"h":0.0381486764,"l":0.0375738959,"c":0.0380753619,"v":763253.4295499149,"t":1709582400}
+{"o":0.0380753619,"h":0.0383320345,"l":0.0376377666,"c":0.0382702265,"v":667010.9081901534,"t":1709586000}
+{"o":0.0382702265,"h":0.0384543861,"l":0.03807273,"c":0.0383750552,"v":531369.8786430523,"t":1709589600}
+{"o":0.0383750552,"h":0.0391271418,"l":0.0383211869,"c":0.0390949591,"v":829259.6600781638,"t":1709593200}
+{"o":0.0390949591,"h":0.0391314493,"l":0.038620379,"c":0.0386909607,"v":743015.8854626456,"t":1709596800}
+{"o":0.0386909607,"h":0.0389690378,"l":0.0384846465,"c":0.0388216626,"v":714102.5726997553,"t":1709600400}
+{"o":0.0388216626,"h":0.0388487739,"l":0.0379573337,"c":0.0381414363,"v":649650.5888170846,"t":1709604000}
+{"o":0.0381414363,"h":0.0382577338,"l":0.0379318109,"c":0.0381850104,"v":473089.277621449,"t":1709607600}
+{"o":0.0381850104,"h":0.038786315,"l":0.0378993038,"c":0.0380631043,"v":765304.0037245794,"t":1709611200}
+{"o":0.0380631043,"h":0.0389227967,"l":0.0374459104,"c":0.0388913353,"v":867812.2848084399,"t":1709614800}
+{"o":0.0388913353,"h":0.0389012017,"l":0.0384091124,"c":0.0386672287,"v":640419.7297604411,"t":1709618400}
+{"o":0.0386672287,"h":0.0387259243,"l":0.0379698282,"c":0.0379818768,"v":539125.3248157708,"t":1709622000}
+{"o":0.0379818768,"h":0.0382817174,"l":0.0378243319,"c":0.0381525279,"v":693236.2030785565,"t":1709625600}
+{"o":0.0381525279,"h":0.0383234415,"l":0.037903979,"c":0.038145189,"v":477455.1311613783,"t":1709629200}
+{"o":0.038145189,"h":0.0387386748,"l":0.0380858372,"c":0.0385522085,"v":951023.5335323875,"t":1709632800}
+{"o":0.0385522085,"h":0.0387350418,"l":0.0382973608,"c":0.0383186105,"v":606484.1349321303,"t":1709636400}
+{"o":0.0383186105,"h":0.0388690403,"l":0.0383186105,"c":0.0387636944,"v":728946.5973085535,"t":1709640000}
+{"o":0.0387636944,"h":0.0390172226,"l":0.0385629989,"c":0.0389162953,"v":799465.7771557503,"t":1709643600}
+{"o":0.0389162953,"h":0.040672065,"l":0.0376165037,"c":0.039153366,"v":1262209.5791478597,"t":1709647200}
+{"o":0.039153366,"h":0.0407993588,"l":0.0377517177,"c":0.0387891267,"v":1454685.5012375619,"t":1709650800}
+{"o":0.0387891267,"h":0.0405954795,"l":0.0366999446,"c":0.0382304281,"v":1318567.727546721,"t":1709654400}
+{"o":0.0382304281,"h":0.0398012954,"l":0.0368520019,"c":0.0390633214,"v":1064608.5905401891,"t":1709658000}
+{"o":0.0390633214,"h":0.0390633214,"l":0.0378131791,"c":0.037930765,"v":806716.4770588292,"t":1709661600}
+{"o":0.037930765,"h":0.0396736973,"l":0.0341078836,"c":0.0356803703,"v":1352980.7280502459,"t":1709665200}
+{"o":0.0356803703,"h":0.0375758128,"l":0.0347909259,"c":0.035968617,"v":1727493.6715647685,"t":1709668800}
+{"o":0.035968617,"h":0.0379141573,"l":0.0359066424,"c":0.0368070031,"v":1256870.0734343848,"t":1709672400}
+{"o":0.0368070031,"h":0.0370137688,"l":0.0359089517,"c":0.0369907821,"v":957681.8754324049,"t":1709676000}
+{"o":0.0369907821,"h":0.0386538948,"l":0.0361921839,"c":0.0373918926,"v":824373.3554306435,"t":1709679600}
+{"o":0.0373918926,"h":0.037799821,"l":0.0368008169,"c":0.0368344467,"v":778898.2887693369,"t":1709683200}
+{"o":0.0368344467,"h":0.0372004816,"l":0.0363190353,"c":0.0364039012,"v":600110.2820330068,"t":1709686800}
+{"o":0.0364039012,"h":0.0366058035,"l":0.0358101029,"c":0.0358186266,"v":583604.9246989263,"t":1709690400}
+{"o":0.0358186266,"h":0.0365540004,"l":0.0357991138,"c":0.0364700792,"v":502217.9025011546,"t":1709694000}
+{"o":0.0364700792,"h":0.0375739186,"l":0.0364611185,"c":0.0375039499,"v":565106.7023485986,"t":1709697600}
+{"o":0.0375039499,"h":0.0386457366,"l":0.0365690145,"c":0.0378984454,"v":802531.5976222851,"t":1709701200}
+{"o":0.0378984454,"h":0.0393423682,"l":0.0377970963,"c":0.0391209842,"v":849877.3540541069,"t":1709704800}
+{"o":0.0391209842,"h":0.0395007568,"l":0.0377329874,"c":0.0385302979,"v":716253.4754439509,"t":1709708400}
+{"o":0.0385302979,"h":0.0390219819,"l":0.0381753376,"c":0.0382609259,"v":781749.2991707617,"t":1709712000}
+{"o":0.0382609259,"h":0.0386254343,"l":0.0373843751,"c":0.0375701515,"v":667710.4640049449,"t":1709715600}
+{"o":0.0375701515,"h":0.0382922889,"l":0.0375701515,"c":0.0381234321,"v":824049.374223284,"t":1709719200}
+{"o":0.0381234321,"h":0.0387202723,"l":0.0380383161,"c":0.0384163278,"v":894690.9078924017,"t":1709722800}
+{"o":0.0384163278,"h":0.0385079757,"l":0.037097343,"c":0.0373498114,"v":833161.6003259103,"t":1709726400}
+{"o":0.0373498114,"h":0.0382293203,"l":0.036831126,"c":0.037950638,"v":842620.4077909589,"t":1709730000}
+{"o":0.037950638,"h":0.0384120927,"l":0.0373695982,"c":0.0376353306,"v":915974.1515384922,"t":1709733600}
+{"o":0.0376353306,"h":0.0380765355,"l":0.0370884021,"c":0.0379120012,"v":821203.7580343098,"t":1709737200}
+{"o":0.0379120012,"h":0.0383184478,"l":0.0378547023,"c":0.0382424177,"v":895028.4934715364,"t":1709740800}
+{"o":0.0382424177,"h":0.0385608537,"l":0.0379468265,"c":0.0384349322,"v":817908.9547464428,"t":1709744400}
+{"o":0.0384349322,"h":0.0385541485,"l":0.0380092865,"c":0.0385063606,"v":802913.9375853839,"t":1709748000}
+{"o":0.0385063606,"h":0.0390725425,"l":0.0382936844,"c":0.0387161559,"v":867318.0383632568,"t":1709751600}
+{"o":0.0387161559,"h":0.0389435263,"l":0.0385086631,"c":0.0388810449,"v":797523.0578912522,"t":1709755200}
+{"o":0.0388810449,"h":0.0391649869,"l":0.0386049757,"c":0.0390919953,"v":747680.9476575669,"t":1709758800}
+{"o":0.0390919953,"h":0.039102498,"l":0.0385120903,"c":0.038646128,"v":912724.3441962323,"t":1709762400}
+{"o":0.038646128,"h":0.0390628733,"l":0.038517691,"c":0.0386644085,"v":794196.4837215143,"t":1709766000}
+{"o":0.0386644085,"h":0.03986307,"l":0.0380646568,"c":0.0392103361,"v":944568.452993558,"t":1709769600}
+{"o":0.0392103361,"h":0.0400687836,"l":0.0386184969,"c":0.0400336589,"v":1156879.0422570263,"t":1709773200}
+{"o":0.0400336589,"h":0.041083535,"l":0.0386593574,"c":0.0403557918,"v":1199383.2055440994,"t":1709776800}
+{"o":0.0403557918,"h":0.0405942238,"l":0.039546519,"c":0.039631926,"v":1065192.6567157938,"t":1709780400}
+{"o":0.039631926,"h":0.0401476336,"l":0.0394522008,"c":0.0395924634,"v":884152.6624199213,"t":1709784000}
+{"o":0.0395924634,"h":0.0400615714,"l":0.0390356856,"c":0.0393842395,"v":846103.5185708968,"t":1709787600}
+{"o":0.0393842395,"h":0.0399552546,"l":0.0389857463,"c":0.0399519299,"v":603346.7882827665,"t":1709791200}
+{"o":0.0399519299,"h":0.040170851,"l":0.0394929742,"c":0.0397563819,"v":574109.328552279,"t":1709794800}
+{"o":0.0397563819,"h":0.0405950343,"l":0.0397184982,"c":0.0404991387,"v":696200.5270407905,"t":1709798400}
+{"o":0.0404991387,"h":0.040757276,"l":0.0401821686,"c":0.0402253544,"v":567824.1083144011,"t":1709802000}
+{"o":0.0402253544,"h":0.0404923261,"l":0.0399220178,"c":0.0399456391,"v":525546.1978962197,"t":1709805600}
+{"o":0.0399456391,"h":0.0414685338,"l":0.0397590171,"c":0.0403450928,"v":924293.2199113165,"t":1709809200}
+{"o":0.0403450928,"h":0.0412657939,"l":0.0400397955,"c":0.0410537632,"v":699389.9742328619,"t":1709812800}
+{"o":0.0410537632,"h":0.0417181206,"l":0.0400674572,"c":0.0409851391,"v":670763.5191144218,"t":1709816400}
+{"o":0.0409851391,"h":0.0422104855,"l":0.0407540815,"c":0.041978645,"v":904375.0193507852,"t":1709820000}
+{"o":0.041978645,"h":0.0422288651,"l":0.0411687045,"c":0.0413889426,"v":748313.3133319898,"t":1709823600}
+{"o":0.0413889426,"h":0.041846638,"l":0.0413222929,"c":0.0417286248,"v":742312.9794935799,"t":1709827200}
+{"o":0.0417286248,"h":0.0417972563,"l":0.0414828928,"c":0.0415686844,"v":828199.7234504821,"t":1709830800}
+{"o":0.0415686844,"h":0.0420743279,"l":0.040981668,"c":0.0420492635,"v":1057942.3172745844,"t":1709834400}
+{"o":0.0420492635,"h":0.0422917341,"l":0.0417481992,"c":0.0421686954,"v":935596.3444941865,"t":1709838000}
+{"o":0.0421686954,"h":0.0422500238,"l":0.0406064376,"c":0.0409889697,"v":927447.736356186,"t":1709841600}
+{"o":0.0409889697,"h":0.041044075,"l":0.0403533523,"c":0.0405878677,"v":900619.7294239156,"t":1709845200}
+{"o":0.0405878677,"h":0.0407967154,"l":0.040310824,"c":0.0404364251,"v":786205.7158519145,"t":1709848800}
+{"o":0.0404364251,"h":0.0408703752,"l":0.0400934554,"c":0.0403823868,"v":537179.9800438535,"t":1709852400}
+{"o":0.0403823868,"h":0.0410223807,"l":0.0403566852,"c":0.0408575763,"v":730232.0109580458,"t":1709856000}
+{"o":0.0408575763,"h":0.0411209165,"l":0.040216833,"c":0.0406001027,"v":673613.689388116,"t":1709859600}
+{"o":0.0406001027,"h":0.0410342408,"l":0.0405613493,"c":0.0407829717,"v":681095.4839811381,"t":1709863200}
+{"o":0.0407829717,"h":0.0408223729,"l":0.0404488784,"c":0.0405891974,"v":649357.9953838759,"t":1709866800}
+{"o":0.0405891974,"h":0.0410659897,"l":0.0401892448,"c":0.0408936413,"v":592154.9151726292,"t":1709870400}
+{"o":0.0408936413,"h":0.0412233646,"l":0.0402996731,"c":0.0407311181,"v":517333.9066034671,"t":1709874000}
+{"o":0.0407311181,"h":0.0415109442,"l":0.0405745124,"c":0.041485992,"v":584145.2451047782,"t":1709877600}
+{"o":0.041485992,"h":0.0416464945,"l":0.0413161613,"c":0.0413774682,"v":486652.4619473437,"t":1709881200}
+{"o":0.0413774682,"h":0.041876117,"l":0.041329944,"c":0.041756489,"v":462137.6751551796,"t":1709884800}
+{"o":0.041756489,"h":0.0419415827,"l":0.0414862264,"c":0.0415768976,"v":479460.8696427183,"t":1709888400}
+{"o":0.0415768976,"h":0.0421051069,"l":0.0415311997,"c":0.0418368811,"v":427210.0731029132,"t":1709892000}
+{"o":0.0418368811,"h":0.0426448971,"l":0.0416641067,"c":0.0426023249,"v":500738.4301197195,"t":1709895600}
+{"o":0.0426023249,"h":0.0428878046,"l":0.0424096881,"c":0.0426013433,"v":538528.6098380155,"t":1709899200}
+{"o":0.0426013433,"h":0.0428847709,"l":0.0422770623,"c":0.0426525513,"v":611709.2620790763,"t":1709902800}
+{"o":0.0426525513,"h":0.0436770864,"l":0.0414652405,"c":0.0424260899,"v":817093.3481292998,"t":1709906400}
+{"o":0.0424260899,"h":0.0429344853,"l":0.0403635322,"c":0.0410141304,"v":1400593.3354956449,"t":1709910000}
+{"o":0.0410141304,"h":0.0424729114,"l":0.0400750579,"c":0.0422758094,"v":1293643.4097946892,"t":1709913600}
+{"o":0.0422758094,"h":0.0429667356,"l":0.0418381267,"c":0.042673176,"v":1040682.8460668852,"t":1709917200}
+{"o":0.042673176,"h":0.0427244752,"l":0.0420266746,"c":0.0421845291,"v":984544.2681643873,"t":1709920800}
+{"o":0.0421845291,"h":0.0422744657,"l":0.0416927231,"c":0.0421490724,"v":1081147.3058856132,"t":1709924400}
+{"o":0.0421490724,"h":0.0425133259,"l":0.0416958391,"c":0.0418034154,"v":1012604.7675603748,"t":1709928000}
+{"o":0.0418034154,"h":0.041953218,"l":0.0409624148,"c":0.0411554868,"v":1089089.448765432,"t":1709931600}
+{"o":0.0411554868,"h":0.0414138924,"l":0.0410214498,"c":0.0411186293,"v":894525.4631104952,"t":1709935200}
+{"o":0.0411186293,"h":0.0423087595,"l":0.0410550973,"c":0.0412889231,"v":601051.0806417515,"t":1709938800}
+{"o":0.0412889231,"h":0.0419571495,"l":0.0412620151,"c":0.0416879592,"v":439404.9606197951,"t":1709942400}
+{"o":0.0416879592,"h":0.0417387187,"l":0.0412327761,"c":0.0414239085,"v":375831.3487165007,"t":1709946000}
+{"o":0.0414239085,"h":0.0418714416,"l":0.041249051,"c":0.0417493964,"v":371409.1200380201,"t":1709949600}
+{"o":0.0417493964,"h":0.041796724,"l":0.0415407364,"c":0.0416387841,"v":308674.705708564,"t":1709953200}
+{"o":0.0416387841,"h":0.0419529394,"l":0.0414803857,"c":0.0419482666,"v":289844.7896848151,"t":1709956800}
+{"o":0.0419482666,"h":0.042305858,"l":0.0417601362,"c":0.0422505441,"v":300750.9367681909,"t":1709960400}
+{"o":0.0422505441,"h":0.0425320778,"l":0.042199062,"c":0.0424437317,"v":309978.4216276314,"t":1709964000}
+{"o":0.0424437317,"h":0.0425378924,"l":0.0422445793,"c":0.0423511806,"v":332343.8672787517,"t":1709967600}
+{"o":0.0423511806,"h":0.0424347799,"l":0.041959892,"c":0.0420081021,"v":306633.9591876878,"t":1709971200}
+{"o":0.0420081021,"h":0.0423656654,"l":0.0418450271,"c":0.0419513506,"v":334959.7039803275,"t":1709974800}
+{"o":0.0419513506,"h":0.0420346781,"l":0.0413915559,"c":0.0418804339,"v":328286.6987720261,"t":1709978400}
+{"o":0.0418804339,"h":0.0419807231,"l":0.0416849348,"c":0.0418620759,"v":251304.6190153011,"t":1709982000}
+{"o":0.0418620759,"h":0.041902577,"l":0.0414083765,"c":0.0416301926,"v":321260.6993397683,"t":1709985600}
+{"o":0.0416301926,"h":0.0418053585,"l":0.0414717782,"c":0.0416828737,"v":316795.3912131586,"t":1709989200}
+{"o":0.0416828737,"h":0.0418798917,"l":0.0415247001,"c":0.041739641,"v":364454.7764443475,"t":1709992800}
+{"o":0.041739641,"h":0.0420069793,"l":0.0416245044,"c":0.0419612413,"v":429200.4713209721,"t":1709996400}
+{"o":0.0419612413,"h":0.0420088227,"l":0.0414434852,"c":0.0414804058,"v":447980.9654175161,"t":1710000000}
+{"o":0.0414804058,"h":0.0415617073,"l":0.0410082824,"c":0.0413561121,"v":513361.8577914903,"t":1710003600}
+{"o":0.0413561121,"h":0.0415965305,"l":0.0412631004,"c":0.0413328605,"v":402747.0688613183,"t":1710007200}
+{"o":0.0413328605,"h":0.0415918281,"l":0.0413328605,"c":0.0414640439,"v":442262.9060944141,"t":1710010800}
+{"o":0.0414640439,"h":0.0417202685,"l":0.0414339006,"c":0.0416422252,"v":441868.8835189839,"t":1710014400}
+{"o":0.0416422252,"h":0.0416848622,"l":0.0414417859,"c":0.0416310982,"v":433254.3791105299,"t":1710018000}
+{"o":0.0416310982,"h":0.0418483195,"l":0.0413203611,"c":0.0413522682,"v":443213.4353306994,"t":1710021600}
+{"o":0.0413522682,"h":0.0417406837,"l":0.0409758679,"c":0.0414742775,"v":454351.8783658019,"t":1710025200}
+{"o":0.0414742775,"h":0.0420031524,"l":0.0413472891,"c":0.0418998819,"v":491009.6845429738,"t":1710028800}
+{"o":0.0418998819,"h":0.0422776752,"l":0.0417965286,"c":0.0422137657,"v":464933.8554489078,"t":1710032400}
+{"o":0.0422137657,"h":0.0426198117,"l":0.0421400868,"c":0.0423973963,"v":351087.7945044173,"t":1710036000}
+{"o":0.0423973963,"h":0.0424154504,"l":0.0420023093,"c":0.0421547708,"v":383368.3055257899,"t":1710039600}
+{"o":0.0421547708,"h":0.0423150684,"l":0.0421180489,"c":0.0421926003,"v":363571.2520850937,"t":1710043200}
+{"o":0.0421926003,"h":0.0425735404,"l":0.042165195,"c":0.0423485745,"v":365636.9153888521,"t":1710046800}
+{"o":0.0423485745,"h":0.0424823351,"l":0.0422236693,"c":0.0423164595,"v":372238.706684245,"t":1710050400}
+{"o":0.0423164595,"h":0.0426683037,"l":0.0422060861,"c":0.0425877619,"v":430671.949880507,"t":1710054000}
+{"o":0.0425877619,"h":0.0426823861,"l":0.0423966695,"c":0.0424730433,"v":362066.7061987121,"t":1710057600}
+{"o":0.0424730433,"h":0.0425196096,"l":0.0418583488,"c":0.0420332777,"v":442708.0042887193,"t":1710061200}
+{"o":0.0420332777,"h":0.0424282242,"l":0.041999026,"c":0.0421704741,"v":414171.8644460082,"t":1710064800}
+{"o":0.0421704741,"h":0.0422561891,"l":0.04145152,"c":0.0417716326,"v":365190.926552769,"t":1710068400}
+{"o":0.0417716326,"h":0.0419039015,"l":0.0414475334,"c":0.0417870338,"v":378609.8222806017,"t":1710072000}
+{"o":0.0417870338,"h":0.0418150198,"l":0.0413118647,"c":0.0414675425,"v":453331.3601057527,"t":1710075600}
+{"o":0.0414675425,"h":0.0415379304,"l":0.0406329061,"c":0.0413042532,"v":579733.8445135291,"t":1710079200}
+{"o":0.0413042532,"h":0.0413151437,"l":0.0407046467,"c":0.0410143148,"v":491025.9642300278,"t":1710082800}
+{"o":0.0410143148,"h":0.0416110435,"l":0.0409829832,"c":0.0413391491,"v":469032.3576023417,"t":1710086400}
+{"o":0.0413391491,"h":0.041675929,"l":0.0412069687,"c":0.0414110106,"v":404695.5954844464,"t":1710090000}
+{"o":0.0414110106,"h":0.0416202458,"l":0.0412655171,"c":0.0414973262,"v":395695.8322663409,"t":1710093600}
+{"o":0.0414973262,"h":0.0416929952,"l":0.0414004013,"c":0.0416278354,"v":402392.8712841176,"t":1710097200}
+{"o":0.0416278354,"h":0.0416762089,"l":0.0413410382,"c":0.0415683023,"v":416026.5924965566,"t":1710100800}
+{"o":0.0415683023,"h":0.0417016444,"l":0.0411959207,"c":0.0412401479,"v":438900.3226238298,"t":1710104400}
+{"o":0.0412401479,"h":0.0416056824,"l":0.040257509,"c":0.0410090145,"v":610445.792033628,"t":1710108000}
+{"o":0.0410090145,"h":0.041778186,"l":0.0409748265,"c":0.041746307,"v":441363.7256764425,"t":1710111600}
+{"o":0.041746307,"h":0.0420353506,"l":0.0397660025,"c":0.0408191861,"v":637793.1584859816,"t":1710115200}
+{"o":0.0408191861,"h":0.0410566311,"l":0.0398421854,"c":0.0403875189,"v":730746.4600664283,"t":1710118800}
+{"o":0.0403875189,"h":0.0406216286,"l":0.0401253371,"c":0.0405319643,"v":410998.7512233416,"t":1710122400}
+{"o":0.0405319643,"h":0.0412145245,"l":0.0404641678,"c":0.0410935181,"v":427733.2216004655,"t":1710126000}
+{"o":0.0410935181,"h":0.041334309,"l":0.0408367481,"c":0.0408854228,"v":348209.640514733,"t":1710129600}
+{"o":0.0408854228,"h":0.0413566114,"l":0.0408750692,"c":0.04100778,"v":339742.857073043,"t":1710133200}
+{"o":0.04100778,"h":0.041692345,"l":0.0407147292,"c":0.041692345,"v":334448.1046187637,"t":1710136800}
+{"o":0.041692345,"h":0.0431651004,"l":0.0413023454,"c":0.0426394055,"v":788177.8724285587,"t":1710140400}
+{"o":0.0426394055,"h":0.0433034329,"l":0.0419093627,"c":0.0424947009,"v":463604.6696114035,"t":1710144000}
+{"o":0.0424947009,"h":0.042649992,"l":0.0422690406,"c":0.0424508106,"v":394864.218251766,"t":1710147600}
+{"o":0.0424508106,"h":0.0424661147,"l":0.0421828849,"c":0.0423159143,"v":308968.548180211,"t":1710151200}
+{"o":0.0423159143,"h":0.0427251662,"l":0.0421033968,"c":0.0422803487,"v":423040.3478137149,"t":1710154800}
+{"o":0.0422803487,"h":0.0428277277,"l":0.0421859776,"c":0.0424812732,"v":427704.7658059735,"t":1710158400}
+{"o":0.0424812732,"h":0.0425559746,"l":0.0417211728,"c":0.0418369224,"v":531248.242618739,"t":1710162000}
+{"o":0.0418369224,"h":0.0427639021,"l":0.0418363346,"c":0.0419895462,"v":506508.5489224851,"t":1710165600}
+{"o":0.0419895462,"h":0.042385293,"l":0.0412693967,"c":0.0416072349,"v":536313.8969361749,"t":1710169200}
+{"o":0.0416072349,"h":0.0421230947,"l":0.0412763997,"c":0.0418703852,"v":638798.0741338197,"t":1710172800}
+{"o":0.0418703852,"h":0.0420809665,"l":0.0416097948,"c":0.0420350822,"v":484021.2962500994,"t":1710176400}
+{"o":0.0420350822,"h":0.0424744608,"l":0.0419139129,"c":0.0420445886,"v":414606.7994763755,"t":1710180000}
+{"o":0.0420445886,"h":0.0423154839,"l":0.0417351206,"c":0.0419552046,"v":449257.884166321,"t":1710183600}
+{"o":0.0419552046,"h":0.0422150628,"l":0.0415354337,"c":0.0420479927,"v":395702.3754473209,"t":1710187200}
+{"o":0.0420479927,"h":0.0426756351,"l":0.0419267777,"c":0.0423555842,"v":393824.5779237444,"t":1710190800}
+{"o":0.0423555842,"h":0.042662823,"l":0.0420884967,"c":0.042181587,"v":372770.2968019019,"t":1710194400}
+{"o":0.042181587,"h":0.0426001994,"l":0.0421182216,"c":0.0424640621,"v":376795.1118346392,"t":1710198000}
+{"o":0.0424640621,"h":0.0430716693,"l":0.0420379511,"c":0.0420608991,"v":433635.404430537,"t":1710201600}
+{"o":0.0420608991,"h":0.0424851282,"l":0.0420128374,"c":0.0424532384,"v":359494.5011924729,"t":1710205200}
+{"o":0.0424532384,"h":0.0437047768,"l":0.0423770488,"c":0.0431564626,"v":536804.5340206655,"t":1710208800}
+{"o":0.0431564626,"h":0.044291177,"l":0.0423204795,"c":0.0426011301,"v":687154.851150036,"t":1710212400}
+{"o":0.0426011301,"h":0.0436168272,"l":0.040378929,"c":0.0434159947,"v":574856.7786856614,"t":1710216000}
+{"o":0.0434159947,"h":0.0435731241,"l":0.0430539291,"c":0.0435510718,"v":362736.4661258275,"t":1710219600}
+{"o":0.0435510718,"h":0.0435845219,"l":0.0423876136,"c":0.0433600025,"v":515931.2296131487,"t":1710223200}
+{"o":0.0433600025,"h":0.0434284723,"l":0.042792767,"c":0.0429129828,"v":432822.8708030868,"t":1710226800}
+{"o":0.0429129828,"h":0.0431720343,"l":0.0418786903,"c":0.0424430919,"v":653607.5028060559,"t":1710230400}
+{"o":0.0424430919,"h":0.0436018333,"l":0.0424430681,"c":0.0429487842,"v":384862.5754699913,"t":1710234000}
+{"o":0.0429487842,"h":0.0430793359,"l":0.0425170061,"c":0.0426321946,"v":423868.2358010546,"t":1710237600}
+{"o":0.0426321946,"h":0.0430907571,"l":0.0424877866,"c":0.0425775738,"v":401436.32249708,"t":1710241200}
+{"o":0.0159131442,"h":0.0160006776,"l":0.0158337786,"c":0.0159131442,"v":381218.3347504988,"t":1703044800}
+{"o":0.0159131442,"h":0.0159333217,"l":0.0157743927,"c":0.0159027516,"v":316122.6063756155,"t":1703048400}
+{"o":0.0159027516,"h":0.0161112877,"l":0.0156934091,"c":0.0159105003,"v":374443.1210578867,"t":1703052000}
+{"o":0.0159105003,"h":0.01601805,"l":0.0157433045,"c":0.0159917685,"v":288355.7555586948,"t":1703055600}
+{"o":0.0159917685,"h":0.0161657277,"l":0.0158857823,"c":0.0160953226,"v":323566.3302332215,"t":1703059200}
+{"o":0.0160953226,"h":0.0164089421,"l":0.0160864671,"c":0.0163873077,"v":347280.2055495975,"t":1703062800}
+{"o":0.0163873077,"h":0.0165134889,"l":0.0161999139,"c":0.0163818989,"v":475340.6082493742,"t":1703066400}
+{"o":0.0163818989,"h":0.0163913773,"l":0.0161027148,"c":0.0162066349,"v":308078.2590268534,"t":1703070000}
+{"o":0.0162066349,"h":0.0162495889,"l":0.0160722526,"c":0.0161964601,"v":313347.3476738935,"t":1703073600}
+{"o":0.0161964601,"h":0.0166914457,"l":0.0161924114,"c":0.0166702145,"v":464427.4769048798,"t":1703077200}
+{"o":0.0166702145,"h":0.0168814759,"l":0.0165203822,"c":0.0166079637,"v":582532.939374749,"t":1703080800}
+{"o":0.0166079637,"h":0.0173935684,"l":0.0165719623,"c":0.0169454987,"v":834494.3002859034,"t":1703084400}
+{"o":0.0169454987,"h":0.017045302,"l":0.0166256332,"c":0.0168897847,"v":613050.9096415603,"t":1703088000}
+{"o":0.0168897847,"h":0.0175849386,"l":0.016819189,"c":0.0174512004,"v":804690.502453931,"t":1703091600}
+{"o":0.0174512004,"h":0.0177857673,"l":0.0171603487,"c":0.0173938251,"v":661039.2396866941,"t":1703095200}
+{"o":0.0173938251,"h":0.0174530857,"l":0.017032383,"c":0.0170406138,"v":548452.5240029303,"t":1703098800}
+{"o":0.0170406138,"h":0.0170833941,"l":0.0166599151,"c":0.0167720033,"v":638870.2798293075,"t":1703102400}
+{"o":0.0167720033,"h":0.0171066851,"l":0.0166914307,"c":0.0167920603,"v":478405.8877034092,"t":1703106000}
+{"o":0.0167920603,"h":0.0172408383,"l":0.0167373866,"c":0.0171389295,"v":448837.6286174728,"t":1703109600}
+{"o":0.0171389295,"h":0.0173477238,"l":0.0170615543,"c":0.0172727629,"v":340532.3964871695,"t":1703113200}
+{"o":0.0172727629,"h":0.0175139608,"l":0.0171126035,"c":0.0174199486,"v":484575.3467386555,"t":1703116800}
+{"o":0.0174199486,"h":0.0174431434,"l":0.0170674842,"c":0.0173907248,"v":530388.9438861,"t":1703120400}
+{"o":0.0173907248,"h":0.0177370614,"l":0.0172100443,"c":0.0174789469,"v":679177.2691083921,"t":1703124000}
+{"o":0.0174789469,"h":0.0176180481,"l":0.0173712915,"c":0.0175438133,"v":523777.5890849531,"t":1703127600}
+{"o":0.0175438133,"h":0.0178370956,"l":0.0174584534,"c":0.0178251766,"v":434543.2023986446,"t":1703131200}
+{"o":0.0178251766,"h":0.0178688875,"l":0.0174076825,"c":0.0176514322,"v":489352.3483748609,"t":1703134800}
+{"o":0.0176514322,"h":0.0182101635,"l":0.017607871,"c":0.018184311,"v":406387.8325640412,"t":1703138400}
+{"o":0.018184311,"h":0.018302276,"l":0.0180310079,"c":0.0182346666,"v":377005.6298183121,"t":1703142000}
+{"o":0.0182346666,"h":0.018352064,"l":0.0180573901,"c":0.0180865652,"v":355116.9579010363,"t":1703145600}
+{"o":0.0180865652,"h":0.0181776738,"l":0.0178229503,"c":0.0181052932,"v":401057.1983161178,"t":1703149200}
+{"o":0.0181052932,"h":0.0185346919,"l":0.0180695855,"c":0.0183911668,"v":430990.145822623,"t":1703152800}
+{"o":0.0183911668,"h":0.0184410271,"l":0.018124607,"c":0.0181717913,"v":503223.9360979616,"t":1703156400}
+{"o":0.0181717913,"h":0.0188641283,"l":0.0178271895,"c":0.0185501376,"v":637438.0261773258,"t":1703160000}
+{"o":0.0185501376,"h":0.0188134406,"l":0.0184777597,"c":0.0187937399,"v":461270.3100395871,"t":1703163600}
+{"o":0.0187937399,"h":0.0189465653,"l":0.0183521653,"c":0.0184537442,"v":688988.0296639358,"t":1703167200}
+{"o":0.0184537442,"h":0.0187483683,"l":0.018346983,"c":0.0187144171,"v":551693.7641611909,"t":1703170800}
+{"o":0.0187144171,"h":0.019177166,"l":0.0187074972,"c":0.0191102219,"v":528183.2351339473,"t":1703174400}
+{"o":0.0191102219,"h":0.020049226,"l":0.0189291306,"c":0.0197505223,"v":898853.6894307892,"t":1703178000}
+{"o":0.0197505223,"h":0.020198084,"l":0.0186132439,"c":0.018945772,"v":833949.0228805746,"t":1703181600}
+{"o":0.018945772,"h":0.0193100516,"l":0.0186264255,"c":0.019296746,"v":641717.2296690573,"t":1703185200}
+{"o":0.019296746,"h":0.0194909315,"l":0.0192215865,"c":0.0193839543,"v":481522.341092459,"t":1703188800}
+{"o":0.0193839543,"h":0.0193841229,"l":0.019010599,"c":0.0191394449,"v":591985.5120610904,"t":1703192400}
+{"o":0.0191394449,"h":0.0198023297,"l":0.0190916794,"c":0.0197507731,"v":518474.7896443326,"t":1703196000}
+{"o":0.0197507731,"h":0.01991125,"l":0.0192803595,"c":0.0193263259,"v":521960.4226661787,"t":1703199600}
+{"o":0.0193263259,"h":0.0196416946,"l":0.0191802282,"c":0.0193479911,"v":499740.1046764763,"t":1703203200}
+{"o":0.0193479911,"h":0.0203038601,"l":0.0192107702,"c":0.0199599513,"v":616134.5508224021,"t":1703206800}
+{"o":0.0199599513,"h":0.0208496419,"l":0.0198324334,"c":0.0201334586,"v":661271.9757855127,"t":1703210400}
+{"o":0.0201334586,"h":0.0203584993,"l":0.0196732683,"c":0.0200711832,"v":582612.8489940404,"t":1703214000}
+{"o":0.0200711832,"h":0.0209488335,"l":0.0200074055,"c":0.0209366459,"v":477812.8200135278,"t":1703217600}
+{"o":0.0209366459,"h":0.021041563,"l":0.0200852516,"c":0.0203317237,"v":549688.9109655838,"t":1703221200}
+{"o":0.0203317237,"h":0.0210901647,"l":0.0190657896,"c":0.0200088087,"v":869903.7446353586,"t":1703224800}
+{"o":0.0200088087,"h":0.0201073253,"l":0.0195757997,"c":0.0198369291,"v":796967.9142272114,"t":1703228400}
+{"o":0.0198369291,"h":0.0207473165,"l":0.0196826821,"c":0.0201998977,"v":638399.3150168639,"t":1703232000}
+{"o":0.0201998977,"h":0.0202749249,"l":0.0194223374,"c":0.0197631217,"v":644635.8961230193,"t":1703235600}
+{"o":0.0197631217,"h":0.020071787,"l":0.019296548,"c":0.0198574332,"v":413814.5566419333,"t":1703239200}
+{"o":0.0198574332,"h":0.0201720439,"l":0.0188847788,"c":0.0192163622,"v":363072.663815677,"t":1703242800}
+{"o":0.0192163622,"h":0.0197676355,"l":0.018931785,"c":0.0196789182,"v":450116.4204418974,"t":1703246400}
+{"o":0.0196789182,"h":0.0199206331,"l":0.0194384163,"c":0.0198248725,"v":380433.3594419739,"t":1703250000}
+{"o":0.0198248725,"h":0.0198939926,"l":0.0191811842,"c":0.0195811103,"v":434437.6445753021,"t":1703253600}
+{"o":0.0195811103,"h":0.0201104512,"l":0.0195223419,"c":0.020046668,"v":483719.0816596469,"t":1703257200}
+{"o":0.020046668,"h":0.0201292855,"l":0.0193681252,"c":0.0195254513,"v":552237.6708420319,"t":1703260800}
+{"o":0.0195254513,"h":0.0198658559,"l":0.0193234086,"c":0.0198114884,"v":524059.8258971589,"t":1703264400}
+{"o":0.0198114884,"h":0.0202643136,"l":0.0197676764,"c":0.0202300151,"v":408185.0351852162,"t":1703268000}
+{"o":0.0202300151,"h":0.0203236799,"l":0.0196302075,"c":0.0200582562,"v":477189.2519525579,"t":1703271600}
+{"o":0.0200582562,"h":0.0201799564,"l":0.0198718317,"c":0.0199816791,"v":381558.3615790418,"t":1703275200}
+{"o":0.0199816791,"h":0.0202451842,"l":0.0198422578,"c":0.0198995077,"v":394224.7491104717,"t":1703278800}
+{"o":0.0198995077,"h":0.0203005202,"l":0.0197207277,"c":0.0202773744,"v":387409.7253855517,"t":1703282400}
+{"o":0.0202773744,"h":0.0205685972,"l":0.0199595513,"c":0.0202673782,"v":427167.4851735265,"t":1703286000}
+{"o":0.0202673782,"h":0.0205002919,"l":0.0197693654,"c":0.019953043,"v":511571.4503514492,"t":1703289600}
+{"o":0.019953043,"h":0.0201854235,"l":0.0194363895,"c":0.0197620711,"v":599502.5792308761,"t":1703293200}
+{"o":0.0197620711,"h":0.0201298645,"l":0.0196148229,"c":0.0197142479,"v":622332.4672100712,"t":1703296800}
+{"o":0.0197142479,"h":0.0199094672,"l":0.0195527205,"c":0.0196341773,"v":806584.1459132106,"t":1703300400}
+{"o":0.0196341773,"h":0.0199089066,"l":0.0193925549,"c":0.0198745202,"v":635733.0654904274,"t":1703304000}
+{"o":0.0198745202,"h":0.0200573887,"l":0.0198264909,"c":0.0200356337,"v":421930.7124245777,"t":1703307600}
+{"o":0.0200356337,"h":0.0202478026,"l":0.0199575353,"c":0.0202313831,"v":304640.7600453392,"t":1703311200}
+{"o":0.0202313831,"h":0.0202991642,"l":0.0200305683,"c":0.0200676382,"v":281322.6119302125,"t":1703314800}
+{"o":0.0200676382,"h":0.0202578816,"l":0.0200557244,"c":0.0202502871,"v":265040.2681529452,"t":1703318400}
+{"o":0.0202502871,"h":0.0214536752,"l":0.0184344937,"c":0.0202704827,"v":243922.6941122805,"t":1703322000}
+{"o":0.0202704827,"h":0.0203259413,"l":0.019757364,"c":0.0198052008,"v":201814.3095112954,"t":1703325600}
+{"o":0.0198052008,"h":0.0198906114,"l":0.0193207492,"c":0.0197600485,"v":237240.0004025762,"t":1703329200}
+{"o":0.0197600485,"h":0.0202564067,"l":0.0197403111,"c":0.020214292,"v":301855.9122224388,"t":1703332800}
+{"o":0.020214292,"h":0.0202408886,"l":0.0199566762,"c":0.0200421018,"v":288191.6268977247,"t":1703336400}
+{"o":0.0200421018,"h":0.0201057858,"l":0.0198707197,"c":0.0200357494,"v":483363.067451229,"t":1703340000}
+{"o":0.0200357494,"h":0.0202096243,"l":0.0199353066,"c":0.0201531697,"v":504029.1004481341,"t":1703343600}
+{"o":0.0201531697,"h":0.0203924953,"l":0.020041363,"c":0.0203462253,"v":373894.3889137696,"t":1703347200}
+{"o":0.0203462253,"h":0.0206669042,"l":0.0202685893,"c":0.0206320588,"v":449412.4779218972,"t":1703350800}
+{"o":0.0206320588,"h":0.0215405777,"l":0.0203792034,"c":0.0212731244,"v":782329.8170044818,"t":1703354400}
+{"o":0.0212731244,"h":0.0215811255,"l":0.0208048254,"c":0.0211963784,"v":522794.5805454594,"t":1703358000}
+{"o":0.0211963784,"h":0.0213870953,"l":0.0211390479,"c":0.021207366,"v":366540.0672149118,"t":1703361600}
+{"o":0.021207366,"h":0.0212542618,"l":0.0208284848,"c":0.0210442885,"v":415378.5291257228,"t":1703365200}
+{"o":0.0210442885,"h":0.0224708105,"l":0.0207911732,"c":0.0222763665,"v":519862.028181709,"t":1703368800}
+{"o":0.0222763665,"h":0.02230315,"l":0.0214432491,"c":0.0217103022,"v":554947.8064249802,"t":1703372400}
+{"o":0.0217103022,"h":0.022665999,"l":0.0216275074,"c":0.0226259006,"v":447669.4959225318,"t":1703376000}
+{"o":0.0226259006,"h":0.0232447716,"l":0.0221622188,"c":0.0228980651,"v":432823.9752334108,"t":1703379600}
+{"o":0.0228980651,"h":0.0234657356,"l":0.022742126,"c":0.0231048796,"v":485393.0582379255,"t":1703383200}
+{"o":0.0231048796,"h":0.0240086946,"l":0.0224849829,"c":0.0232972064,"v":476227.8960355039,"t":1703386800}
+{"o":0.0232972064,"h":0.0239776117,"l":0.022768872,"c":0.0234224289,"v":561796.6708804754,"t":1703390400}
+{"o":0.0234224289,"h":0.0235654224,"l":0.0226493206,"c":0.0231129597,"v":454143.588290763,"t":1703394000}
+{"o":0.0231129597,"h":0.0232190444,"l":0.0224449566,"c":0.0231251239,"v":475955.8030304741,"t":1703397600}
+{"o":0.0231251239,"h":0.0236079242,"l":0.0228521712,"c":0.0233682047,"v":328920.3687118331,"t":1703401200}
+{"o":0.0233682047,"h":0.023417704,"l":0.0230798608,"c":0.0232549196,"v":320007.2269377897,"t":1703404800}
+{"o":0.0232549196,"h":0.0233654127,"l":0.0229831324,"c":0.0230222653,"v":261530.8476176875,"t":1703408400}
+{"o":0.0230222653,"h":0.0231610641,"l":0.0220098488,"c":0.0225915964,"v":495070.8667204153,"t":1703412000}
+{"o":0.0225915964,"h":0.0227342193,"l":0.021924495,"c":0.022611773,"v":364861.645290207,"t":1703415600}
+{"o":0.022611773,"h":0.0232345956,"l":0.0224050622,"c":0.0231578947,"v":328599.5320477195,"t":1703419200}
+{"o":0.0231578947,"h":0.0231860005,"l":0.0228991525,"c":0.0229666566,"v":331413.7889091098,"t":1703422800}
+{"o":0.0229666566,"h":0.0234424436,"l":0.022958608,"c":0.0233300346,"v":368538.8713808202,"t":1703426400}
+{"o":0.0233300346,"h":0.0237379794,"l":0.0231532001,"c":0.0235512346,"v":374628.7587251128,"t":1703430000}
+{"o":0.0235512346,"h":0.0240798967,"l":0.0234322279,"c":0.0239422528,"v":470577.9994932147,"t":1703433600}
+{"o":0.0239422528,"h":0.0239975082,"l":0.0233382042,"c":0.023718389,"v":466345.8834741509,"t":1703437200}
+{"o":0.023718389,"h":0.0241425322,"l":0.023667392,"c":0.0241187462,"v":352585.1981965564,"t":1703440800}
+{"o":0.0241187462,"h":0.0241345703,"l":0.0237691747,"c":0.0238587942,"v":362237.8830295912,"t":1703444400}
+{"o":0.0238587942,"h":0.0239258323,"l":0.0230156773,"c":0.023257701,"v":483436.9078996103,"t":1703448000}
+{"o":0.023257701,"h":0.0235669801,"l":0.0219687902,"c":0.0233003192,"v":363961.0767710716,"t":1703451600}
+{"o":0.0233003192,"h":0.0236912274,"l":0.022527178,"c":0.0231849047,"v":573019.6706178739,"t":1703455200}
+{"o":0.0231849047,"h":0.0234137989,"l":0.0230529626,"c":0.0233020053,"v":354100.0424709485,"t":1703458800}
+{"o":0.0233020053,"h":0.0235008543,"l":0.0222568997,"c":0.0227203966,"v":540445.3286211008,"t":1703462400}
+{"o":0.0227203966,"h":0.0233383852,"l":0.0227140741,"c":0.0228085413,"v":402125.6624991502,"t":1703466000}
+{"o":0.0228085413,"h":0.0230286997,"l":0.0226652576,"c":0.0229722258,"v":421859.8427512757,"t":1703469600}
+{"o":0.0229722258,"h":0.0233762069,"l":0.0228894957,"c":0.0233088698,"v":369677.7881975226,"t":1703473200}
+{"o":0.0233088698,"h":0.0234538233,"l":0.0228281136,"c":0.0229912469,"v":370951.1232123376,"t":1703476800}
+{"o":0.0229912469,"h":0.023348556,"l":0.022982519,"c":0.0232843201,"v":409781.1556057176,"t":1703480400}
+{"o":0.0232843201,"h":0.0235182563,"l":0.023228788,"c":0.0233347371,"v":320666.1617401726,"t":1703484000}
+{"o":0.0233347371,"h":0.0236018046,"l":0.0230382657,"c":0.0234896655,"v":326296.8118456124,"t":1703487600}
+{"o":0.0234896655,"h":0.0236224214,"l":0.0230517811,"c":0.0230617299,"v":321144.7955017275,"t":1703491200}
+{"o":0.0230617299,"h":0.0232273866,"l":0.0228728953,"c":0.0230249729,"v":324541.5192124543,"t":1703494800}
+{"o":0.0230249729,"h":0.0232331007,"l":0.0230000517,"c":0.0231438407,"v":233675.3175232151,"t":1703498400}
+{"o":0.0231438407,"h":0.0233830808,"l":0.0229335438,"c":0.0232410104,"v":315137.50340534,"t":1703502000}
+{"o":0.0232410104,"h":0.0237311555,"l":0.0229576331,"c":0.0236824051,"v":358082.9743375338,"t":1703505600}
+{"o":0.0236824051,"h":0.024011258,"l":0.0232496796,"c":0.0234393017,"v":451572.6381289898,"t":1703509200}
+{"o":0.0234393017,"h":0.0242751478,"l":0.0227768466,"c":0.0237464084,"v":458322.9686602968,"t":1703512800}
+{"o":0.0237464084,"h":0.0247591442,"l":0.0232009702,"c":0.0242639156,"v":655165.8796613386,"t":1703516400}
+{"o":0.0242639156,"h":0.0245014092,"l":0.0238179469,"c":0.0240465987,"v":626628.1471808135,"t":1703520000}
+{"o":0.0240465987,"h":0.0244584918,"l":0.0237617703,"c":0.0240934105,"v":487017.0679756668,"t":1703523600}
+{"o":0.0240934105,"h":0.0245342593,"l":0.0237742146,"c":0.0238827895,"v":464931.5321237506,"t":1703527200}
+{"o":0.0238827895,"h":0.0241253274,"l":0.0234230174,"c":0.0236115649,"v":527730.6242946995,"t":1703530800}
+{"o":0.0236115649,"h":0.0240870959,"l":0.0227541697,"c":0.023664266,"v":606748.548567244,"t":1703534400}
+{"o":0.023664266,"h":0.0237540054,"l":0.0232525066,"c":0.0237250506,"v":349529.0800380484,"t":1703538000}
+{"o":0.0237250506,"h":0.0239141853,"l":0.0235642623,"c":0.0237723482,"v":328529.4448995094,"t":1703541600}
+{"o":0.0237723482,"h":0.0241043205,"l":0.0236081707,"c":0.0239697093,"v":345511.1866579646,"t":1703545200}
+{"o":0.0239697093,"h":0.0240887289,"l":0.0234849187,"c":0.023625571,"v":402983.2338015803,"t":1703548800}
+{"o":0.023625571,"h":0.0239569144,"l":0.0235979606,"c":0.0237030676,"v":350265.7714597415,"t":1703552400}
+{"o":0.0237030676,"h":0.0237794394,"l":0.0232331046,"c":0.0232574056,"v":380733.7746883855,"t":1703556000}
+{"o":0.0232574056,"h":0.0236691873,"l":0.0230404457,"c":0.0235303546,"v":351440.8427432305,"t":1703559600}
+{"o":0.0235303546,"h":0.0238119097,"l":0.0234833343,"c":0.0237431323,"v":333840.251305768,"t":1703563200}
+{"o":0.0237431323,"h":0.0242248445,"l":0.0224779406,"c":0.0231055193,"v":594361.774275093,"t":1703566800}
+{"o":0.0231055193,"h":0.0234029259,"l":0.0224389399,"c":0.0226386282,"v":598192.3964832622,"t":1703570400}
+{"o":0.0226386282,"h":0.0233532397,"l":0.0223957645,"c":0.0231087512,"v":400907.9906896392,"t":1703574000}
+{"o":0.0231087512,"h":0.0242280826,"l":0.0226699179,"c":0.0237723006,"v":342297.5054926249,"t":1703577600}
+{"o":0.0237723006,"h":0.0239395146,"l":0.0233769943,"c":0.0236390936,"v":375900.055511991,"t":1703581200}
+{"o":0.0236390936,"h":0.0242022297,"l":0.0235484361,"c":0.0239665002,"v":337124.4019069214,"t":1703584800}
+{"o":0.0239665002,"h":0.0240379325,"l":0.0238056537,"c":0.023936993,"v":297232.2081566334,"t":1703588400}
+{"o":0.023936993,"h":0.0243020029,"l":0.023751685,"c":0.0242896779,"v":319585.0384097787,"t":1703592000}
+{"o":0.0242896779,"h":0.0243960129,"l":0.0238268935,"c":0.0239831359,"v":303784.5005108014,"t":1703595600}
+{"o":0.0239831359,"h":0.0240040985,"l":0.0234236373,"c":0.0234761568,"v":389756.3440098244,"t":1703599200}
+{"o":0.0234761568,"h":0.0235189395,"l":0.0228726723,"c":0.0229219537,"v":618393.8696075608,"t":1703602800}
+{"o":0.0229219537,"h":0.0233139654,"l":0.0227819335,"c":0.0231900681,"v":615690.0329790807,"t":1703606400}
+{"o":0.0231900681,"h":0.0234394414,"l":0.0212726591,"c":0.0222622862,"v":1038055.1165148158,"t":1703610000}
+{"o":0.0222622862,"h":0.0225104174,"l":0.0218800922,"c":0.0224738278,"v":730789.684880115,"t":1703613600}
+{"o":0.0224738278,"h":0.0225660864,"l":0.0222214728,"c":0.0222980336,"v":475736.518637877,"t":1703617200}
+{"o":0.0222980336,"h":0.0226180934,"l":0.022232626,"c":0.0224150177,"v":424994.3493933531,"t":1703620800}
+{"o":0.0224150177,"h":0.0230204801,"l":0.0223442441,"c":0.022963084,"v":438742.1124043792,"t":1703624400}
+{"o":0.022963084,"h":0.0234249607,"l":0.0228258682,"c":0.0233960528,"v":414914.7342343024,"t":1703628000}
+{"o":0.0233960528,"h":0.0236508034,"l":0.0231620158,"c":0.0235631678,"v":460487.3303002733,"t":1703631600}
+{"o":0.0235631678,"h":0.0237878296,"l":0.0230435265,"c":0.0230835996,"v":450488.6036333377,"t":1703635200}
+{"o":0.0230835996,"h":0.0234790521,"l":0.0230570134,"c":0.0232955994,"v":358783.6824056947,"t":1703638800}
+{"o":0.0232955994,"h":0.0233391695,"l":0.0227724678,"c":0.0229709502,"v":437432.2427945285,"t":1703642400}
+{"o":0.0229709502,"h":0.0231690438,"l":0.0226349045,"c":0.0227563654,"v":521770.865784083,"t":1703646000}
+{"o":0.0227563654,"h":0.0232223079,"l":0.0227471366,"c":0.0231220872,"v":348420.8723836204,"t":1703649600}
+{"o":0.0231220872,"h":0.0233761369,"l":0.0212944416,"c":0.0215871904,"v":344902.2888745818,"t":1703653200}
+{"o":0.0215871904,"h":0.0218406319,"l":0.0214583893,"c":0.0216578727,"v":339085.6767342579,"t":1703656800}
+{"o":0.0216578727,"h":0.0219218238,"l":0.0214976076,"c":0.0217569744,"v":246789.4472511103,"t":1703660400}
+{"o":0.0217569744,"h":0.0221481661,"l":0.0213744814,"c":0.0217430998,"v":316173.076831051,"t":1703664000}
+{"o":0.0217430998,"h":0.0217834906,"l":0.0214412961,"c":0.0214504205,"v":265722.5501718708,"t":1703667600}
+{"o":0.0214504205,"h":0.0221500553,"l":0.0214207057,"c":0.0221500553,"v":285911.746302076,"t":1703671200}
+{"o":0.0221500553,"h":0.0222123256,"l":0.0216740134,"c":0.0217609942,"v":375299.8042296951,"t":1703674800}
+{"o":0.0217609942,"h":0.0218333186,"l":0.0215149508,"c":0.0216188987,"v":323202.6336467299,"t":1703678400}
+{"o":0.0216188987,"h":0.0218113476,"l":0.0214866464,"c":0.0214957558,"v":409586.5983375897,"t":1703682000}
+{"o":0.0214957558,"h":0.0215773133,"l":0.0207090027,"c":0.0208490527,"v":630565.2601235071,"t":1703685600}
+{"o":0.0208490527,"h":0.0210003345,"l":0.0205449507,"c":0.0207911761,"v":602233.9406837499,"t":1703689200}
+{"o":0.0207911761,"h":0.020853719,"l":0.0201692033,"c":0.0201724295,"v":672874.6148590612,"t":1703692800}
+{"o":0.0201724295,"h":0.0209101811,"l":0.0201704942,"c":0.0208117289,"v":473501.7776187262,"t":1703696400}
+{"o":0.0208117289,"h":0.0212926186,"l":0.0206721684,"c":0.0212208462,"v":429686.7207965617,"t":1703700000}
+{"o":0.0212208462,"h":0.021273843,"l":0.0206093311,"c":0.0210016754,"v":384039.5027885812,"t":1703703600}
+{"o":0.0210016754,"h":0.0213263787,"l":0.0209001574,"c":0.0212289251,"v":354777.4578801619,"t":1703707200}
+{"o":0.0212289251,"h":0.021290414,"l":0.020933617,"c":0.0210350086,"v":316099.0423471513,"t":1703710800}
+{"o":0.0210350086,"h":0.0211399903,"l":0.0205445553,"c":0.0206839391,"v":380114.879382692,"t":1703714400}
+{"o":0.0206839391,"h":0.0207974118,"l":0.0205456953,"c":0.0206258044,"v":317612.0798321795,"t":1703718000}
+{"o":0.0206258044,"h":0.0211180696,"l":0.0205579919,"c":0.0207158266,"v":413566.7865066655,"t":1703721600}
+{"o":0.0207158266,"h":0.0208213034,"l":0.0200615761,"c":0.0202369518,"v":490824.0486750994,"t":1703725200}
+{"o":0.0202369518,"h":0.0203034026,"l":0.0196955079,"c":0.0198822946,"v":480676.4213540005,"t":1703728800}
+{"o":0.0198822946,"h":0.0202377372,"l":0.0198208557,"c":0.0201059669,"v":440936.3368052664,"t":1703732400}
+{"o":0.0201059669,"h":0.0203696051,"l":0.0199609905,"c":0.0201527181,"v":266172.4428614249,"t":1703736000}
+{"o":0.0201527181,"h":0.0203974456,"l":0.0200976058,"c":0.0202833098,"v":321406.2245365308,"t":1703739600}
+{"o":0.0202833098,"h":0.0205882081,"l":0.0201074469,"c":0.0201663176,"v":319642.4478658313,"t":1703743200}
+{"o":0.0201663176,"h":0.020689436,"l":0.0197442938,"c":0.0206332844,"v":431073.3755889622,"t":1703746800}
+{"o":0.0206332844,"h":0.0206753483,"l":0.020445955,"c":0.0204830027,"v":278201.6986083743,"t":1703750400}
+{"o":0.0204830027,"h":0.0205921434,"l":0.0201334654,"c":0.0203732548,"v":267592.6769451705,"t":1703754000}
+{"o":0.0203732548,"h":0.0207228423,"l":0.0203057848,"c":0.0205398707,"v":245968.4626077348,"t":1703757600}
+{"o":0.0205398707,"h":0.0206678529,"l":0.020413238,"c":0.0204815517,"v":204425.3847941307,"t":1703761200}
+{"o":0.0204815517,"h":0.0205341763,"l":0.0196817374,"c":0.0197578227,"v":600335.6499579402,"t":1703764800}
+{"o":0.0197578227,"h":0.0200019046,"l":0.0193989483,"c":0.0197618346,"v":517167.1860221753,"t":1703768400}
+{"o":0.0197618346,"h":0.0198003718,"l":0.0188021863,"c":0.0192638445,"v":786750.8497055791,"t":1703772000}
+{"o":0.0192638445,"h":0.0196106592,"l":0.0192296904,"c":0.0194252219,"v":437149.7684896382,"t":1703775600}
+{"o":0.0194252219,"h":0.0195255994,"l":0.0190516921,"c":0.0192482247,"v":358786.4932741391,"t":1703779200}
+{"o":0.0192482247,"h":0.0196081492,"l":0.0192173588,"c":0.0194560597,"v":342305.3810224248,"t":1703782800}
+{"o":0.0194560597,"h":0.0195295096,"l":0.0192114023,"c":0.0193102246,"v":310318.4800801082,"t":1703786400}
+{"o":0.0193102246,"h":0.0197765059,"l":0.0192762948,"c":0.0196938266,"v":262391.4714653238,"t":1703790000}
+{"o":0.0196938266,"h":0.0197305492,"l":0.0192499188,"c":0.019432244,"v":334042.9136469699,"t":1703793600}
+{"o":0.019432244,"h":0.0197412791,"l":0.0193739509,"c":0.0195659721,"v":388845.926448544,"t":1703797200}
+{"o":0.0195659721,"h":0.0202303352,"l":0.0195118741,"c":0.0201867445,"v":388800.1864933749,"t":1703800800}
+{"o":0.0201867445,"h":0.0202183044,"l":0.019842698,"c":0.0198506747,"v":351075.7810525471,"t":1703804400}
+{"o":0.0198506747,"h":0.019970914,"l":0.0193993339,"c":0.0194997808,"v":484814.4105959688,"t":1703808000}
+{"o":0.0194997808,"h":0.0201248909,"l":0.0193942868,"c":0.0199890423,"v":533571.3472425217,"t":1703811600}
+{"o":0.0199890423,"h":0.0204797242,"l":0.0199453443,"c":0.0203798062,"v":514817.2995474604,"t":1703815200}
+{"o":0.0203798062,"h":0.0206518141,"l":0.0203083818,"c":0.0204594187,"v":325249.9753195507,"t":1703818800}
+{"o":0.0204594187,"h":0.0206423867,"l":0.0203122435,"c":0.0205042705,"v":303076.0033497884,"t":1703822400}
+{"o":0.0205042705,"h":0.0208043062,"l":0.0203592749,"c":0.0207302956,"v":244419.4503680522,"t":1703826000}
+{"o":0.0207302956,"h":0.0211467872,"l":0.0206708056,"c":0.0210921225,"v":337804.3587387888,"t":1703829600}
+{"o":0.0210921225,"h":0.0211048764,"l":0.0204503018,"c":0.0204984569,"v":311524.890440942,"t":1703833200}
+{"o":0.0204984569,"h":0.0211599836,"l":0.0204792688,"c":0.0211285193,"v":271106.6816844771,"t":1703836800}
+{"o":0.0211285193,"h":0.0213775032,"l":0.0209053838,"c":0.0212238146,"v":369828.2058324215,"t":1703840400}
+{"o":0.0212238146,"h":0.021291078,"l":0.0209931361,"c":0.0210149952,"v":296282.5994146848,"t":1703844000}
+{"o":0.0210149952,"h":0.0211950667,"l":0.0209093895,"c":0.0209697153,"v":231228.6498512547,"t":1703847600}
+{"o":0.0209697153,"h":0.0210087889,"l":0.0207500864,"c":0.0208861067,"v":282929.621509638,"t":1703851200}
+{"o":0.0208861067,"h":0.0211002774,"l":0.0207005875,"c":0.021039563,"v":242437.8046952532,"t":1703854800}
+{"o":0.021039563,"h":0.021436326,"l":0.0210383585,"c":0.0212943159,"v":338303.5481530696,"t":1703858400}
+{"o":0.0212943159,"h":0.0213199954,"l":0.0204597173,"c":0.0206401676,"v":462796.9410862113,"t":1703862000}
+{"o":0.0206401676,"h":0.0209721998,"l":0.0201948876,"c":0.0202331454,"v":533051.9552487142,"t":1703865600}
+{"o":0.0202331454,"h":0.0204587716,"l":0.0200161028,"c":0.0202048917,"v":471550.2416694351,"t":1703869200}
+{"o":0.0202048917,"h":0.0207001521,"l":0.0201595086,"c":0.0205705533,"v":325842.022216558,"t":1703872800}
+{"o":0.0205705533,"h":0.0207735968,"l":0.020447075,"c":0.0206304534,"v":213299.8565731298,"t":1703876400}
+{"o":0.0206304534,"h":0.0206789179,"l":0.0203453243,"c":0.020421435,"v":233865.9218194861,"t":1703880000}
+{"o":0.020421435,"h":0.0206106304,"l":0.0202004558,"c":0.0203276074,"v":263579.6593045181,"t":1703883600}
+{"o":0.0203276074,"h":0.0205639371,"l":0.0200683029,"c":0.0202743095,"v":286191.7486777144,"t":1703887200}
+{"o":0.0202743095,"h":0.0207079155,"l":0.0202743095,"c":0.0206978893,"v":206478.8789393763,"t":1703890800}
+{"o":0.0206978893,"h":0.0207876728,"l":0.0205708955,"c":0.0206370218,"v":208032.7803926079,"t":1703894400}
+{"o":0.0206370218,"h":0.0209269453,"l":0.0205032377,"c":0.0207270485,"v":204822.3402202957,"t":1703898000}
+{"o":0.0207270485,"h":0.0207345158,"l":0.0203991947,"c":0.0204331497,"v":178902.6770114257,"t":1703901600}
+{"o":0.0204331497,"h":0.0205104021,"l":0.0200680358,"c":0.0201655817,"v":227413.8434147367,"t":1703905200}
+{"o":0.0201655817,"h":0.0203371565,"l":0.0201220495,"c":0.0202863768,"v":214342.6953388767,"t":1703908800}
+{"o":0.0202863768,"h":0.0204280555,"l":0.020190944,"c":0.0203875968,"v":291418.9408178436,"t":1703912400}
+{"o":0.0203875968,"h":0.0204295737,"l":0.0202809148,"c":0.0203615219,"v":204624.2256813104,"t":1703916000}
+{"o":0.0203615219,"h":0.0204233738,"l":0.0200706704,"c":0.0201096561,"v":210555.3652457177,"t":1703919600}
+{"o":0.0201096561,"h":0.0201217645,"l":0.0196865206,"c":0.0197142707,"v":307357.2404727832,"t":1703923200}
+{"o":0.0197142707,"h":0.0198401104,"l":0.0196076122,"c":0.0197855613,"v":273933.1912057922,"t":1703926800}
+{"o":0.0197855613,"h":0.0199221758,"l":0.0196715088,"c":0.0198634692,"v":233046.2864867457,"t":1703930400}
+{"o":0.0198634692,"h":0.0199525412,"l":0.0198167554,"c":0.0198875964,"v":159045.8175410875,"t":1703934000}
+{"o":0.0198875964,"h":0.0201812128,"l":0.0198725585,"c":0.0200444053,"v":176558.6148751719,"t":1703937600}
+{"o":0.0200444053,"h":0.0201292372,"l":0.0199615347,"c":0.0200380275,"v":205503.0192854567,"t":1703941200}
+{"o":0.0200380275,"h":0.0202733987,"l":0.0200347174,"c":0.0202329445,"v":221038.687586974,"t":1703944800}
+{"o":0.0202329445,"h":0.0202780112,"l":0.0199729821,"c":0.0202780112,"v":270751.5346384565,"t":1703948400}
+{"o":0.0202780112,"h":0.0204205787,"l":0.0200442951,"c":0.0201530875,"v":348111.9094406008,"t":1703952000}
+{"o":0.0201530875,"h":0.0202304104,"l":0.0199992266,"c":0.0201886732,"v":238502.5648825548,"t":1703955600}
+{"o":0.0201886732,"h":0.0202115986,"l":0.0200226821,"c":0.0201003753,"v":208227.8224353476,"t":1703959200}
+{"o":0.0201003753,"h":0.0202492705,"l":0.0200303363,"c":0.0201189465,"v":212395.4349125436,"t":1703962800}
+{"o":0.0201189465,"h":0.0202981583,"l":0.0201069344,"c":0.0201240469,"v":215791.3674173118,"t":1703966400}
+{"o":0.0201240469,"h":0.0201995798,"l":0.019871556,"c":0.0199645488,"v":191893.7496818906,"t":1703970000}
+{"o":0.0199645488,"h":0.0199836206,"l":0.0197663399,"c":0.0198202206,"v":181434.3184336043,"t":1703973600}
+{"o":0.0198202206,"h":0.0199280467,"l":0.0197164552,"c":0.0198383076,"v":197706.2099039312,"t":1703977200}
+{"o":0.0198383076,"h":0.0200238635,"l":0.0198135571,"c":0.0199772479,"v":204372.3158419458,"t":1703980800}
+{"o":0.0199772479,"h":0.0200416741,"l":0.0197086155,"c":0.0197435802,"v":197588.984107645,"t":1703984400}
+{"o":0.0197435802,"h":0.0198174014,"l":0.0193561383,"c":0.0196012932,"v":233804.6533275534,"t":1703988000}
+{"o":0.0196012932,"h":0.0196275105,"l":0.0193994276,"c":0.0196088379,"v":218193.1507138139,"t":1703991600}
+{"o":0.0196088379,"h":0.0199201949,"l":0.019556487,"c":0.0198405403,"v":193638.8660171416,"t":1703995200}
+{"o":0.0198405403,"h":0.0199540356,"l":0.0197156304,"c":0.0197282814,"v":160216.8801792609,"t":1703998800}
+{"o":0.0197282814,"h":0.0200111613,"l":0.0197282814,"c":0.0199469608,"v":167630.2690279804,"t":1704002400}
+{"o":0.0199469608,"h":0.0204019886,"l":0.0199193494,"c":0.0202527914,"v":209307.8714099941,"t":1704006000}
+{"o":0.0202527914,"h":0.020351997,"l":0.0201374251,"c":0.0202706313,"v":194469.3623901065,"t":1704009600}
+{"o":0.0202706313,"h":0.0204673261,"l":0.0202326086,"c":0.0203444184,"v":171183.4812517106,"t":1704013200}
+{"o":0.0203444184,"h":0.0203937214,"l":0.0202610882,"c":0.0202915962,"v":145750.0318731179,"t":1704016800}
+{"o":0.0202915962,"h":0.0203149703,"l":0.0202117205,"c":0.0202967849,"v":165982.1395911334,"t":1704020400}
+{"o":0.0202967849,"h":0.0204761295,"l":0.0200889689,"c":0.0201405846,"v":186810.5460064456,"t":1704024000}
+{"o":0.0201405846,"h":0.020202549,"l":0.0200114953,"c":0.0200960395,"v":193069.1259082459,"t":1704027600}
+{"o":0.0200960395,"h":0.0201900089,"l":0.0200216524,"c":0.0200695479,"v":167518.2234265977,"t":1704031200}
+{"o":0.0200695479,"h":0.0201991272,"l":0.0199077839,"c":0.0199617985,"v":202885.8605961052,"t":1704034800}
+{"o":0.0199617985,"h":0.0202273626,"l":0.0199260668,"c":0.0201399952,"v":158750.3360576968,"t":1704038400}
+{"o":0.0201399952,"h":0.0203304423,"l":0.0200994438,"c":0.020310149,"v":180052.9550880969,"t":1704042000}
+{"o":0.020310149,"h":0.0203246503,"l":0.0201597135,"c":0.0202303285,"v":165596.1808226302,"t":1704045600}
+{"o":0.0202303285,"h":0.020343872,"l":0.0201608243,"c":0.0202076428,"v":146796.3785931956,"t":1704049200}
+{"o":0.0202076428,"h":0.0204252862,"l":0.0201550287,"c":0.0204139307,"v":226963.5462868232,"t":1704052800}
+{"o":0.0204139307,"h":0.020480073,"l":0.0202269797,"c":0.0202510764,"v":235412.5764192609,"t":1704056400}
+{"o":0.0202510764,"h":0.0202635284,"l":0.0195902651,"c":0.0196030012,"v":262879.5838045746,"t":1704060000}
+{"o":0.0196030012,"h":0.0204539212,"l":0.0194662135,"c":0.0198217648,"v":318815.4897626079,"t":1704063600}
+{"o":0.0198217648,"h":0.0202259819,"l":0.0198217648,"c":0.0198723458,"v":335650.2052488847,"t":1704067200}
+{"o":0.0198723458,"h":0.0205403405,"l":0.0197985919,"c":0.0202769831,"v":270330.0508939269,"t":1704070800}
+{"o":0.0202769831,"h":0.0203206809,"l":0.0201214264,"c":0.0202002662,"v":172055.5520536867,"t":1704074400}
+{"o":0.0202002662,"h":0.0202574321,"l":0.0199780256,"c":0.0200726334,"v":192648.9438162786,"t":1704078000}
+{"o":0.0200726334,"h":0.0202480436,"l":0.0197982874,"c":0.0199788744,"v":186894.4682494282,"t":1704081600}
+{"o":0.0199788744,"h":0.0200302652,"l":0.0197875719,"c":0.0198107813,"v":134807.0769714678,"t":1704085200}
+{"o":0.0198107813,"h":0.0199790683,"l":0.0197895847,"c":0.0199426975,"v":102906.9664072256,"t":1704088800}
+{"o":0.0199426975,"h":0.0201778811,"l":0.0198590707,"c":0.0199702036,"v":136517.8718676768,"t":1704092400}
+{"o":0.0199702036,"h":0.020058105,"l":0.0198733568,"c":0.0199697067,"v":102099.1887061339,"t":1704096000}
+{"o":0.0199697067,"h":0.0202923387,"l":0.019849791,"c":0.0202781537,"v":136975.5199064655,"t":1704099600}
+{"o":0.0202781537,"h":0.0204022883,"l":0.0202477725,"c":0.0202916778,"v":122347.6241235444,"t":1704103200}
+{"o":0.0202916778,"h":0.0203702516,"l":0.0202100418,"c":0.0203138227,"v":106236.3339156117,"t":1704106800}
+{"o":0.0203138227,"h":0.0206403245,"l":0.0202339432,"c":0.0204253798,"v":171439.4645769135,"t":1704110400}
+{"o":0.0204253798,"h":0.0206044687,"l":0.020336674,"c":0.020528628,"v":174893.1401722803,"t":1704114000}
+{"o":0.020528628,"h":0.020528628,"l":0.0203282068,"c":0.0203362962,"v":199410.4189394315,"t":1704117600}
+{"o":0.0203362962,"h":0.0207165451,"l":0.0203213048,"c":0.0206502191,"v":220172.1147494873,"t":1704121200}
+{"o":0.0206502191,"h":0.0211217223,"l":0.0206198779,"c":0.020768359,"v":302822.0274106049,"t":1704124800}
+{"o":0.020768359,"h":0.0208804208,"l":0.0206864845,"c":0.0208547158,"v":192647.6905880012,"t":1704128400}
+{"o":0.0208547158,"h":0.0211862838,"l":0.020854427,"c":0.0210250374,"v":275954.1551695745,"t":1704132000}
+{"o":0.0210250374,"h":0.0212571755,"l":0.0209358971,"c":0.0212015132,"v":234390.2407141159,"t":1704135600}
+{"o":0.0212015132,"h":0.0213460908,"l":0.0210151388,"c":0.0210452533,"v":283869.2504622847,"t":1704139200}
+{"o":0.0210452533,"h":0.0210873684,"l":0.0209271447,"c":0.0210329576,"v":235525.8617074099,"t":1704142800}
+{"o":0.0210329576,"h":0.0211021115,"l":0.0208450324,"c":0.0210383528,"v":181037.1057682664,"t":1704146400}
+{"o":0.0210383528,"h":0.0213672998,"l":0.021037463,"c":0.0213637764,"v":247705.8410343728,"t":1704150000}
+{"o":0.0213637764,"h":0.0215295862,"l":0.0211475454,"c":0.0215110929,"v":330952.3959326255,"t":1704153600}
+{"o":0.0215110929,"h":0.0219686627,"l":0.0215034707,"c":0.0216424748,"v":399865.448278251,"t":1704157200}
+{"o":0.0216424748,"h":0.0218392741,"l":0.0216188254,"c":0.021832569,"v":230969.5774545859,"t":1704160800}
+{"o":0.021832569,"h":0.0218410557,"l":0.0215917829,"c":0.021721407,"v":239352.3021586016,"t":1704164400}
+{"o":0.021721407,"h":0.0219835552,"l":0.021634353,"c":0.0219261952,"v":329031.7804858648,"t":1704168000}
+{"o":0.0219261952,"h":0.0220645506,"l":0.0218655027,"c":0.021956402,"v":281092.1414938237,"t":1704171600}
+{"o":0.021956402,"h":0.022077902,"l":0.0218125229,"c":0.0219627204,"v":273595.116309763,"t":1704175200}
+{"o":0.0219627204,"h":0.02235357,"l":0.0219627204,"c":0.0223121962,"v":252784.0286390626,"t":1704178800}
+{"o":0.0223121962,"h":0.0224154985,"l":0.0221683886,"c":0.0223232313,"v":234980.5626645687,"t":1704182400}
+{"o":0.0223232313,"h":0.0227741634,"l":0.0216259497,"c":0.0219216402,"v":253104.3530085277,"t":1704186000}
+{"o":0.0219216402,"h":0.0220354318,"l":0.0216212667,"c":0.0218121646,"v":255638.7618602828,"t":1704189600}
+{"o":0.0218121646,"h":0.0219705207,"l":0.0213541095,"c":0.0215322773,"v":240857.4174031592,"t":1704193200}
+{"o":0.0215322773,"h":0.0216097062,"l":0.0213456638,"c":0.0213683119,"v":166495.6447065913,"t":1704196800}
+{"o":0.0213683119,"h":0.021564682,"l":0.0213536857,"c":0.0214376451,"v":176228.8507307594,"t":1704200400}
+{"o":0.0214376451,"h":0.0214978137,"l":0.0206871214,"c":0.0208228117,"v":319408.3516895068,"t":1704204000}
+{"o":0.0208228117,"h":0.0209188616,"l":0.0204446119,"c":0.020739348,"v":347372.7326138972,"t":1704207600}
+{"o":0.020739348,"h":0.0208780036,"l":0.0205330008,"c":0.0208255869,"v":284162.348445658,"t":1704211200}
+{"o":0.0208255869,"h":0.0215106708,"l":0.0202417703,"c":0.0209855349,"v":269407.372288001,"t":1704214800}
+{"o":0.0209855349,"h":0.0211235553,"l":0.0209481266,"c":0.0210002178,"v":197179.3045294404,"t":1704218400}
+{"o":0.0210002178,"h":0.0212405063,"l":0.020852665,"c":0.0209645255,"v":240498.6332870064,"t":1704222000}
+{"o":0.0209645255,"h":0.0211620569,"l":0.0208452339,"c":0.0208537323,"v":230444.4586840544,"t":1704225600}
+{"o":0.0208537323,"h":0.0210278618,"l":0.0207662048,"c":0.0210198937,"v":226307.543025176,"t":1704229200}
+{"o":0.0210198937,"h":0.0212003053,"l":0.0209585659,"c":0.0210318301,"v":228133.8122998479,"t":1704232800}
+{"o":0.0210318301,"h":0.0210500236,"l":0.0206722976,"c":0.02079261,"v":207299.4692981677,"t":1704236400}
+{"o":0.02079261,"h":0.0210320725,"l":0.0207682989,"c":0.0208969359,"v":254924.3237150937,"t":1704240000}
+{"o":0.0208969359,"h":0.0211291519,"l":0.0207923374,"c":0.021061148,"v":205735.934860672,"t":1704243600}
+{"o":0.021061148,"h":0.0211665396,"l":0.020941494,"c":0.0209811573,"v":160140.9178193554,"t":1704247200}
+{"o":0.0209811573,"h":0.0210532514,"l":0.0208777877,"c":0.0210240358,"v":165785.8523671153,"t":1704250800}
+{"o":0.0210240358,"h":0.0210824167,"l":0.0208660481,"c":0.0210185055,"v":175156.5989583375,"t":1704254400}
+{"o":0.0210185055,"h":0.0211953384,"l":0.0209683943,"c":0.0210948055,"v":209421.595071605,"t":1704258000}
+{"o":0.0210948055,"h":0.0213635389,"l":0.0210174333,"c":0.0212807098,"v":272260.5513814493,"t":1704261600}
+{"o":0.0212807098,"h":0.0214029429,"l":0.020944992,"c":0.0209961764,"v":197336.659812254,"t":1704265200}
+{"o":0.0209961764,"h":0.0211490981,"l":0.0209606234,"c":0.0210972976,"v":151355.7160867325,"t":1704268800}
+{"o":0.0210972976,"h":0.0212995773,"l":0.021075955,"c":0.0212221885,"v":191912.9017204497,"t":1704272400}
+{"o":0.0212221885,"h":0.0212974374,"l":0.0207636557,"c":0.0208993602,"v":224930.3797448388,"t":1704276000}
+{"o":0.0208993602,"h":0.0209206742,"l":0.0199786356,"c":0.0201545091,"v":480492.6390123213,"t":1704279600}
+{"o":0.0201545091,"h":0.0201545091,"l":0.0186047623,"c":0.0195400353,"v":975489.2048881879,"t":1704283200}
+{"o":0.0195400353,"h":0.0195909928,"l":0.0188805855,"c":0.0191447963,"v":564705.3597294046,"t":1704286800}
+{"o":0.0191447963,"h":0.0192011263,"l":0.0185969172,"c":0.0188428096,"v":479602.4353177007,"t":1704290400}
+{"o":0.0188428096,"h":0.01974761,"l":0.0188188408,"c":0.0197352209,"v":478940.3945980619,"t":1704294000}
+{"o":0.0197352209,"h":0.0201925483,"l":0.0192790482,"c":0.0194665612,"v":618730.6743404735,"t":1704297600}
+{"o":0.0194665612,"h":0.01948299,"l":0.0188959724,"c":0.019056288,"v":321134.467342995,"t":1704301200}
+{"o":0.019056288,"h":0.0192604164,"l":0.018632146,"c":0.018856606,"v":297000.6850885449,"t":1704304800}
+{"o":0.018856606,"h":0.0192333913,"l":0.01880319,"c":0.0189733156,"v":257654.1615360813,"t":1704308400}
+{"o":0.0189733156,"h":0.0194245849,"l":0.018941521,"c":0.0193888266,"v":228927.486854014,"t":1704312000}
+{"o":0.0193888266,"h":0.0195656473,"l":0.0192342067,"c":0.0195300115,"v":275678.5067322711,"t":1704315600}
+{"o":0.0195300115,"h":0.0195374995,"l":0.0191456277,"c":0.0192488026,"v":227921.5417574219,"t":1704319200}
+{"o":0.0192488026,"h":0.0192797165,"l":0.0190464781,"c":0.019188008,"v":238619.9120538178,"t":1704322800}
+{"o":0.019188008,"h":0.0195327835,"l":0.0191321603,"c":0.0195107697,"v":296984.4075958359,"t":1704326400}
+{"o":0.0195107697,"h":0.0195641949,"l":0.0190679193,"c":0.0191742683,"v":235547.758168173,"t":1704330000}
+{"o":0.0191742683,"h":0.0196596678,"l":0.0191080491,"c":0.0196373679,"v":285239.853825887,"t":1704333600}
+{"o":0.0196373679,"h":0.0198514139,"l":0.0195260346,"c":0.0197025911,"v":350180.1162185509,"t":1704337200}
+{"o":0.0197025911,"h":0.019764716,"l":0.0195481118,"c":0.0195999977,"v":266053.1527320298,"t":1704340800}
+{"o":0.0195999977,"h":0.0197849969,"l":0.0194371309,"c":0.0197209844,"v":284309.0343585681,"t":1704344400}
+{"o":0.0197209844,"h":0.0197703391,"l":0.0195707779,"c":0.0196371677,"v":187073.4257204872,"t":1704348000}
+{"o":0.0196371677,"h":0.0197185959,"l":0.0192598721,"c":0.0192717391,"v":212228.7650032978,"t":1704351600}
+{"o":0.0192717391,"h":0.0193423091,"l":0.0190341251,"c":0.0191127589,"v":213106.647209889,"t":1704355200}
+{"o":0.0191127589,"h":0.019312828,"l":0.0191075159,"c":0.0191922604,"v":132694.7881492312,"t":1704358800}
+{"o":0.0191922604,"h":0.0192948413,"l":0.0188790044,"c":0.0191545626,"v":194881.2845442274,"t":1704362400}
+{"o":0.0191545626,"h":0.019265672,"l":0.0190188541,"c":0.019191976,"v":157561.9084956305,"t":1704366000}
+{"o":0.019191976,"h":0.0194493723,"l":0.0191283946,"c":0.0193738612,"v":213915.7467060109,"t":1704369600}
+{"o":0.0193738612,"h":0.019582896,"l":0.0191626306,"c":0.019477789,"v":219578.6561888835,"t":1704373200}
+{"o":0.019477789,"h":0.019915331,"l":0.0193779855,"c":0.019909946,"v":261936.4981342299,"t":1704376800}
+{"o":0.019909946,"h":0.0203181224,"l":0.0198010639,"c":0.020214653,"v":366692.2034479844,"t":1704380400}
+{"o":0.020214653,"h":0.0202561234,"l":0.0198151863,"c":0.0198804986,"v":317566.6134547209,"t":1704384000}
+{"o":0.0198804986,"h":0.0202268169,"l":0.0198133529,"c":0.0200913847,"v":265428.246795034,"t":1704387600}
+{"o":0.0200913847,"h":0.0202498175,"l":0.020021883,"c":0.0202041392,"v":214158.2863468143,"t":1704391200}
+{"o":0.0202041392,"h":0.0207884318,"l":0.0201839615,"c":0.0205014749,"v":366300.3722021937,"t":1704394800}
+{"o":0.0205014749,"h":0.0210601134,"l":0.0205014749,"c":0.0207630193,"v":356732.6451369976,"t":1704398400}
+{"o":0.0207630193,"h":0.0208745174,"l":0.0205295079,"c":0.0205876419,"v":261739.474442673,"t":1704402000}
+{"o":0.0205876419,"h":0.0208268473,"l":0.0203959327,"c":0.0204284918,"v":260814.0690420742,"t":1704405600}
+{"o":0.0204284918,"h":0.0205337701,"l":0.0203517317,"c":0.0204420562,"v":211761.8932725048,"t":1704409200}
+{"o":0.0204420562,"h":0.0205420966,"l":0.0200715331,"c":0.0202874686,"v":265634.4258194939,"t":1704412800}
+{"o":0.0202874686,"h":0.0203879254,"l":0.0195142856,"c":0.0197026687,"v":374526.4019634803,"t":1704416400}
+{"o":0.0197026687,"h":0.0199439057,"l":0.0195869652,"c":0.0196908873,"v":305506.4487550766,"t":1704420000}
+{"o":0.0196908873,"h":0.0198522058,"l":0.0195889172,"c":0.0196730832,"v":197248.6490353604,"t":1704423600}
+{"o":0.0196730832,"h":0.0197535316,"l":0.0195048847,"c":0.01964701,"v":234022.3617898345,"t":1704427200}
+{"o":0.01964701,"h":0.0198922092,"l":0.0196097198,"c":0.0197587634,"v":188941.6918573595,"t":1704430800}
+{"o":0.0197587634,"h":0.0198261418,"l":0.0196012783,"c":0.0197879711,"v":148282.1103618559,"t":1704434400}
+{"o":0.0197879711,"h":0.0198777212,"l":0.0196974256,"c":0.0197048372,"v":140711.0397790233,"t":1704438000}
+{"o":0.0197048372,"h":0.019920105,"l":0.0197012979,"c":0.0197660193,"v":140263.3799598025,"t":1704441600}
+{"o":0.0197660193,"h":0.0200613488,"l":0.0197625718,"c":0.0199829294,"v":233934.9175900735,"t":1704445200}
+{"o":0.0199829294,"h":0.0200122225,"l":0.0193943715,"c":0.0194557103,"v":199714.7369017566,"t":1704448800}
+{"o":0.0194557103,"h":0.0196174945,"l":0.0193854792,"c":0.0194117071,"v":207669.1468113727,"t":1704452400}
+{"o":0.0194117071,"h":0.019667285,"l":0.0192599328,"c":0.0195999969,"v":223972.1945619883,"t":1704456000}
+{"o":0.0195999969,"h":0.019743889,"l":0.0194712636,"c":0.0196361977,"v":228874.6521656161,"t":1704459600}
+{"o":0.0196361977,"h":0.0197062215,"l":0.0188802508,"c":0.0189161204,"v":476912.6538992805,"t":1704463200}
+{"o":0.0189161204,"h":0.0192350469,"l":0.0189105314,"c":0.0190792279,"v":333319.280706624,"t":1704466800}
+{"o":0.0190792279,"h":0.0191662079,"l":0.0187398662,"c":0.0187398662,"v":280965.4456306846,"t":1704470400}
+{"o":0.0187398662,"h":0.0190877393,"l":0.0186075713,"c":0.0190563209,"v":359428.7340040526,"t":1704474000}
+{"o":0.0190563209,"h":0.0191527424,"l":0.0189135899,"c":0.0190903954,"v":182339.9279495981,"t":1704477600}
+{"o":0.0190903954,"h":0.0192424733,"l":0.0190409321,"c":0.0190915318,"v":190946.7921555078,"t":1704481200}
+{"o":0.0190915318,"h":0.0194718704,"l":0.0190906861,"c":0.019411185,"v":199085.8081384244,"t":1704484800}
+{"o":0.019411185,"h":0.019411185,"l":0.0191697045,"c":0.0193101788,"v":192073.1102598723,"t":1704488400}
+{"o":0.0193101788,"h":0.0194673767,"l":0.0191146512,"c":0.0193255131,"v":162348.2505871744,"t":1704492000}
+{"o":0.0193255131,"h":0.0195610447,"l":0.0193255131,"c":0.0194710187,"v":195856.5627559235,"t":1704495600}
+{"o":0.0194710187,"h":0.0195367822,"l":0.0192015434,"c":0.0193075399,"v":220663.7634612146,"t":1704499200}
+{"o":0.0193075399,"h":0.0193076064,"l":0.0190649951,"c":0.0191672815,"v":150880.2690336104,"t":1704502800}
+{"o":0.0191672815,"h":0.0193128313,"l":0.0191065922,"c":0.019248703,"v":164969.9422252782,"t":1704506400}
+{"o":0.019248703,"h":0.0193650127,"l":0.0191404288,"c":0.0192236208,"v":133191.3603317935,"t":1704510000}
+{"o":0.0192236208,"h":0.0192695027,"l":0.0187678251,"c":0.0189452494,"v":246389.0372283916,"t":1704513600}
+{"o":0.0189452494,"h":0.0189833593,"l":0.0181087372,"c":0.0184162349,"v":377390.0313904199,"t":1704517200}
+{"o":0.0184162349,"h":0.0184162349,"l":0.0178505783,"c":0.0179421228,"v":411004.4495768404,"t":1704520800}
+{"o":0.0179421228,"h":0.0184547218,"l":0.0179289014,"c":0.0184071632,"v":284353.8212420286,"t":1704524400}
+{"o":0.0184071632,"h":0.0185554524,"l":0.0182653083,"c":0.0185554524,"v":179517.6703816023,"t":1704528000}
+{"o":0.0185554524,"h":0.0186378213,"l":0.0184475575,"c":0.0185040705,"v":139255.4355081603,"t":1704531600}
+{"o":0.0185040705,"h":0.0185619168,"l":0.0183972654,"c":0.0184475361,"v":157282.2073078979,"t":1704535200}
+{"o":0.0184475361,"h":0.0184949206,"l":0.0183223663,"c":0.0184003366,"v":147183.5695638482,"t":1704538800}
+{"o":0.0184003366,"h":0.0185342551,"l":0.0181780749,"c":0.018243468,"v":168938.4523720075,"t":1704542400}
+{"o":0.018243468,"h":0.0184447934,"l":0.0180990745,"c":0.0183833572,"v":243498.0603617018,"t":1704546000}
+{"o":0.0183833572,"h":0.0187874105,"l":0.0183770884,"c":0.0186954261,"v":227012.9941633013,"t":1704549600}
+{"o":0.0186954261,"h":0.0187416251,"l":0.0184748963,"c":0.018547307,"v":210258.2300540483,"t":1704553200}
+{"o":0.018547307,"h":0.0187270216,"l":0.0184985997,"c":0.0186435484,"v":193709.8183010981,"t":1704556800}
+{"o":0.0186435484,"h":0.0190092929,"l":0.0185614296,"c":0.0188677915,"v":250731.7234385096,"t":1704560400}
+{"o":0.0188677915,"h":0.0189488655,"l":0.0187353528,"c":0.0187662931,"v":206179.6757098363,"t":1704564000}
+{"o":0.0187662931,"h":0.0187663304,"l":0.0184093779,"c":0.0185295541,"v":186991.0878469225,"t":1704567600}
+{"o":0.0185295541,"h":0.0186350613,"l":0.0183287264,"c":0.018393444,"v":176528.6144088551,"t":1704571200}
+{"o":0.018393444,"h":0.0184367544,"l":0.0181725409,"c":0.0184150588,"v":234323.2717221032,"t":1704574800}
+{"o":0.0184150588,"h":0.0184295829,"l":0.0181159465,"c":0.0181814381,"v":180199.1830062351,"t":1704578400}
+{"o":0.0181814381,"h":0.0182924134,"l":0.0179745364,"c":0.0182623907,"v":200245.0781063316,"t":1704582000}
+{"o":0.0182623907,"h":0.01874907,"l":0.0182195481,"c":0.0186158614,"v":187447.1411854788,"t":1704585600}
+{"o":0.0186158614,"h":0.0186433098,"l":0.0183328766,"c":0.0183469091,"v":154483.9739528766,"t":1704589200}
+{"o":0.0183469091,"h":0.0185105639,"l":0.0178777786,"c":0.0179940078,"v":238493.1953153729,"t":1704592800}
+{"o":0.0179940078,"h":0.0182076558,"l":0.0179690866,"c":0.0180932984,"v":143489.7213993738,"t":1704596400}
+{"o":0.0180932984,"h":0.0184423567,"l":0.0180852358,"c":0.018378787,"v":143642.2310630037,"t":1704600000}
+{"o":0.018378787,"h":0.0185882068,"l":0.0182458499,"c":0.0183055373,"v":144696.6101989288,"t":1704603600}
+{"o":0.0183055373,"h":0.0185395998,"l":0.018255624,"c":0.0184487973,"v":127288.2357474282,"t":1704607200}
+{"o":0.0184487973,"h":0.0185738619,"l":0.0183622224,"c":0.0185597796,"v":123383.7432409597,"t":1704610800}
+{"o":0.0185597796,"h":0.0186308509,"l":0.018262719,"c":0.0183090937,"v":153897.2876334034,"t":1704614400}
+{"o":0.0183090937,"h":0.0183791719,"l":0.018118346,"c":0.018161638,"v":151486.5922690061,"t":1704618000}
+{"o":0.018161638,"h":0.0183432492,"l":0.018143203,"c":0.0183076482,"v":142445.7282386937,"t":1704621600}
+{"o":0.0183076482,"h":0.018514963,"l":0.0182567539,"c":0.0184192643,"v":140637.8426562028,"t":1704625200}
+{"o":0.0184192643,"h":0.0185155157,"l":0.0182509353,"c":0.0184858089,"v":143403.7996642864,"t":1704628800}
+{"o":0.0184858089,"h":0.0187836999,"l":0.0184732841,"c":0.0187457214,"v":186752.9783615729,"t":1704632400}
+{"o":0.0187457214,"h":0.0188442201,"l":0.0185840487,"c":0.0187052806,"v":184434.5666530548,"t":1704636000}
+{"o":0.0187052806,"h":0.018723023,"l":0.0182271667,"c":0.0183220953,"v":198276.3078554176,"t":1704639600}
+{"o":0.0183220953,"h":0.0184713225,"l":0.0181472058,"c":0.0182038374,"v":195023.6610350735,"t":1704643200}
+{"o":0.0182038374,"h":0.0184351465,"l":0.0181386578,"c":0.0183715932,"v":183482.6921099896,"t":1704646800}
+{"o":0.0183715932,"h":0.0185026517,"l":0.0183401417,"c":0.0184095972,"v":123054.9114271633,"t":1704650400}
+{"o":0.0184095972,"h":0.0184870937,"l":0.0182982939,"c":0.0184501777,"v":108539.8498332395,"t":1704654000}
+{"o":0.0184501777,"h":0.0185503122,"l":0.0182865378,"c":0.0182876136,"v":136479.6559992368,"t":1704657600}
+{"o":0.0182876136,"h":0.0183828155,"l":0.0179558952,"c":0.0180850306,"v":178750.1683766787,"t":1704661200}
+{"o":0.0180850306,"h":0.018093144,"l":0.0171557725,"c":0.0173795688,"v":429048.6323131553,"t":1704664800}
+{"o":0.0173795688,"h":0.0176044773,"l":0.0168865515,"c":0.0174109315,"v":405477.7994130467,"t":1704668400}
+{"o":0.0174109315,"h":0.017501319,"l":0.0171344427,"c":0.0172159156,"v":326206.9470934157,"t":1704672000}
+{"o":0.0172159156,"h":0.0176377437,"l":0.0171865023,"c":0.0175669628,"v":284101.4880703029,"t":1704675600}
+{"o":0.0175669628,"h":0.0176076902,"l":0.0170239724,"c":0.0171168649,"v":340631.4262456308,"t":1704679200}
+{"o":0.0171168649,"h":0.0171965824,"l":0.0165756039,"c":0.01697178,"v":465722.1663397996,"t":1704682800}
+{"o":0.01697178,"h":0.0173851635,"l":0.0168984474,"c":0.017346701,"v":218520.5714056729,"t":1704686400}
+{"o":0.017346701,"h":0.0174524976,"l":0.0168501017,"c":0.017338912,"v":204220.4272154213,"t":1704690000}
+{"o":0.017338912,"h":0.0175815742,"l":0.0172332929,"c":0.0173315105,"v":177496.1137390724,"t":1704693600}
+{"o":0.0173315105,"h":0.017608793,"l":0.0172547217,"c":0.0174162922,"v":152244.8362631041,"t":1704697200}
+{"o":0.0174162922,"h":0.0176795538,"l":0.0173965319,"c":0.0174963764,"v":263129.5912945183,"t":1704700800}
+{"o":0.0174963764,"h":0.0175907366,"l":0.0172010876,"c":0.0173450395,"v":141032.5759995816,"t":1704704400}
+{"o":0.0173450395,"h":0.0176780568,"l":0.017285843,"c":0.0176216863,"v":148475.3972714533,"t":1704708000}
+{"o":0.0176216863,"h":0.0179014784,"l":0.0175231882,"c":0.0179014784,"v":158187.4253755412,"t":1704711600}
+{"o":0.0179014784,"h":0.0183469383,"l":0.0177094086,"c":0.0182914767,"v":346550.0363450734,"t":1704715200}
+{"o":0.0182914767,"h":0.0184762322,"l":0.0180370935,"c":0.0181230543,"v":273478.5151828385,"t":1704718800}
+{"o":0.0181230543,"h":0.0188887803,"l":0.0180501612,"c":0.0181881674,"v":284611.7160373572,"t":1704722400}
+{"o":0.0181881674,"h":0.0183609092,"l":0.0180855047,"c":0.0182830497,"v":353547.4634805363,"t":1704726000}
+{"o":0.0182830497,"h":0.0184835802,"l":0.0181010179,"c":0.0183449384,"v":230605.2282705832,"t":1704729600}
+{"o":0.0183449384,"h":0.0186919302,"l":0.0181467097,"c":0.0183933942,"v":384395.6716308403,"t":1704733200}
+{"o":0.0183933942,"h":0.0191061922,"l":0.0180529746,"c":0.018982111,"v":448177.2160962047,"t":1704736800}
+{"o":0.018982111,"h":0.0192968603,"l":0.018860889,"c":0.019176384,"v":456084.2694594312,"t":1704740400}
+{"o":0.019176384,"h":0.0192159969,"l":0.0186832001,"c":0.01870704,"v":339654.5941715811,"t":1704744000}
+{"o":0.01870704,"h":0.0189474265,"l":0.0186197935,"c":0.0186826861,"v":207813.2641226238,"t":1704747600}
+{"o":0.0186826861,"h":0.0189291235,"l":0.0186316936,"c":0.0189227169,"v":190427.3200711153,"t":1704751200}
+{"o":0.0189227169,"h":0.0190256457,"l":0.0187751354,"c":0.0188985985,"v":245766.7967981856,"t":1704754800}
+{"o":0.0188985985,"h":0.0190458448,"l":0.0183161332,"c":0.0188047777,"v":337072.4862101643,"t":1704758400}
+{"o":0.0188047777,"h":0.0189114759,"l":0.0186216457,"c":0.0187333787,"v":206985.389765796,"t":1704762000}
+{"o":0.0187333787,"h":0.0191668435,"l":0.0186479331,"c":0.0190342148,"v":198815.2635919527,"t":1704765600}
+{"o":0.0190342148,"h":0.0192600172,"l":0.0188951839,"c":0.0192600172,"v":196971.5381714365,"t":1704769200}
+{"o":0.0192600172,"h":0.0200269398,"l":0.0189034206,"c":0.0199620345,"v":415580.8087714592,"t":1704772800}
+{"o":0.0199620345,"h":0.0200235805,"l":0.0195883584,"c":0.0197118858,"v":306495.7245592454,"t":1704776400}
+{"o":0.0197118858,"h":0.019831017,"l":0.0195332065,"c":0.0196266712,"v":207085.499043688,"t":1704780000}
+{"o":0.0196266712,"h":0.0197316912,"l":0.0194563629,"c":0.0196741332,"v":198080.9077782318,"t":1704783600}
+{"o":0.0196741332,"h":0.0198327188,"l":0.0194338804,"c":0.0194792107,"v":242268.8900542862,"t":1704787200}
+{"o":0.0194792107,"h":0.0196201099,"l":0.0192270275,"c":0.0193447454,"v":291410.6885482527,"t":1704790800}
+{"o":0.0193447454,"h":0.0195447896,"l":0.0192660253,"c":0.0193982448,"v":164505.6514555939,"t":1704794400}
+{"o":0.0193982448,"h":0.0197303953,"l":0.0193821131,"c":0.0196638865,"v":182267.7088757806,"t":1704798000}
+{"o":0.0196638865,"h":0.0198535691,"l":0.0190657322,"c":0.0190892906,"v":330520.0425142031,"t":1704801600}
+{"o":0.0190892906,"h":0.0195538159,"l":0.0190379176,"c":0.019482543,"v":371746.4469608698,"t":1704805200}
+{"o":0.019482543,"h":0.0196736686,"l":0.0180424392,"c":0.0182765212,"v":344022.5452532322,"t":1704808800}
+{"o":0.0182765212,"h":0.0184850945,"l":0.0181481917,"c":0.0183614249,"v":309117.4514211041,"t":1704812400}
+{"o":0.0183614249,"h":0.0186813357,"l":0.0182895453,"c":0.0185467585,"v":243225.0724375398,"t":1704816000}
+{"o":0.0185467585,"h":0.0186231286,"l":0.0182955789,"c":0.0183766847,"v":262099.0372951231,"t":1704819600}
+{"o":0.0183766847,"h":0.0184690673,"l":0.018275552,"c":0.0183685148,"v":307131.5047184427,"t":1704823200}
+{"o":0.0183685148,"h":0.0184133451,"l":0.018088306,"c":0.01823746,"v":215072.7749353289,"t":1704826800}
+{"o":0.01823746,"h":0.018269928,"l":0.0177604167,"c":0.0178164482,"v":246260.237314805,"t":1704830400}
+{"o":0.0178164482,"h":0.0187082786,"l":0.0176127017,"c":0.017711718,"v":773342.2685030972,"t":1704834000}
+{"o":0.017711718,"h":0.0183590123,"l":0.0176397487,"c":0.0182847129,"v":434687.7665642254,"t":1704837600}
+{"o":0.0182847129,"h":0.0183055102,"l":0.0179268826,"c":0.018260307,"v":250353.2808630058,"t":1704841200}
+{"o":0.018260307,"h":0.0184108776,"l":0.0180171928,"c":0.0180417481,"v":315424.8056458071,"t":1704844800}
+{"o":0.0180417481,"h":0.0182218592,"l":0.0179345619,"c":0.0182147019,"v":215605.9599418592,"t":1704848400}
+{"o":0.0182147019,"h":0.0183584005,"l":0.0181181691,"c":0.0181737259,"v":181919.2333941503,"t":1704852000}
+{"o":0.0181737259,"h":0.0183601623,"l":0.0181482846,"c":0.018318836,"v":167684.2911417894,"t":1704855600}
+{"o":0.018318836,"h":0.0184435514,"l":0.0181315993,"c":0.0181647232,"v":206442.5824556748,"t":1704859200}
+{"o":0.0181647232,"h":0.0182884395,"l":0.0181517664,"c":0.01826262,"v":143298.2559213714,"t":1704862800}
+{"o":0.01826262,"h":0.0182729587,"l":0.018036267,"c":0.0181697515,"v":121773.5146760606,"t":1704866400}
+{"o":0.0181697515,"h":0.0181941996,"l":0.0180343342,"c":0.0180472594,"v":105065.5194944705,"t":1704870000}
+{"o":0.0180472594,"h":0.0180661579,"l":0.0177217709,"c":0.0177982951,"v":174336.0941596672,"t":1704873600}
+{"o":0.0177982951,"h":0.0179510782,"l":0.0176862458,"c":0.017847132,"v":161361.8833917323,"t":1704877200}
+{"o":0.017847132,"h":0.0180612578,"l":0.0178193519,"c":0.0179242714,"v":139059.4345879854,"t":1704880800}
+{"o":0.0179242714,"h":0.0179898531,"l":0.0177788715,"c":0.0178909447,"v":168258.7720519966,"t":1704884400}
+{"o":0.0178909447,"h":0.017955309,"l":0.0170081479,"c":0.0172076458,"v":375339.3001669014,"t":1704888000}
+{"o":0.0172076458,"h":0.0174818978,"l":0.0170642029,"c":0.0172394546,"v":283556.0304931697,"t":1704891600}
+{"o":0.0172394546,"h":0.0173365271,"l":0.0169799848,"c":0.0170190994,"v":262582.3676289432,"t":1704895200}
+{"o":0.0170190994,"h":0.0174580459,"l":0.0169386584,"c":0.017415177,"v":331838.3603441585,"t":1704898800}
+{"o":0.017415177,"h":0.0174734904,"l":0.0172907721,"c":0.0173781849,"v":230236.7520136945,"t":1704902400}
+{"o":0.0173781849,"h":0.01779787,"l":0.0172921603,"c":0.0177962166,"v":207097.0074640014,"t":1704906000}
+{"o":0.0177962166,"h":0.0186441218,"l":0.0177646755,"c":0.0185848328,"v":281298.8065309688,"t":1704909600}
+{"o":0.0185848328,"h":0.0186379408,"l":0.0180650822,"c":0.0182826941,"v":306479.1237963595,"t":1704913200}
+{"o":0.0182826941,"h":0.0183817822,"l":0.0178052032,"c":0.0183334515,"v":482997.5282125564,"t":1704916800}
+{"o":0.0183334515,"h":0.0193372592,"l":0.0181469054,"c":0.0192834176,"v":621183.8671475408,"t":1704920400}
+{"o":0.0192834176,"h":0.0197554525,"l":0.0190458965,"c":0.0196021179,"v":1055182.605660626,"t":1704924000}
+{"o":0.0196021179,"h":0.0204164051,"l":0.0193343816,"c":0.0197879686,"v":694687.0758107714,"t":1704927600}
+{"o":0.0197879686,"h":0.0198074917,"l":0.0193227429,"c":0.0194928596,"v":493325.2379359941,"t":1704931200}
+{"o":0.0194928596,"h":0.019608803,"l":0.0192488892,"c":0.0192637762,"v":306930.9597452058,"t":1704934800}
+{"o":0.0192637762,"h":0.0194585162,"l":0.0192424674,"c":0.0194169966,"v":226301.6131538069,"t":1704938400}
+{"o":0.0194169966,"h":0.0194695561,"l":0.0192549398,"c":0.0194055472,"v":246467.4369100099,"t":1704942000}
+{"o":0.0194055472,"h":0.0196744121,"l":0.0193482953,"c":0.0195947588,"v":227378.4767697062,"t":1704945600}
+{"o":0.0195947588,"h":0.0195979675,"l":0.0192229504,"c":0.0193477377,"v":277082.1318662068,"t":1704949200}
+{"o":0.0193477377,"h":0.0193696011,"l":0.0190167029,"c":0.0192081211,"v":191345.0772441435,"t":1704952800}
+{"o":0.0192081211,"h":0.0194826749,"l":0.0192081211,"c":0.0193386592,"v":158379.905288703,"t":1704956400}
+{"o":0.0193386592,"h":0.0195174529,"l":0.0193104963,"c":0.0194986044,"v":223160.9877127569,"t":1704960000}
+{"o":0.0194986044,"h":0.0195932674,"l":0.0193858653,"c":0.0194924035,"v":161374.0319445754,"t":1704963600}
+{"o":0.0194924035,"h":0.0201972756,"l":0.0194842252,"c":0.0201018426,"v":238592.883686482,"t":1704967200}
+{"o":0.0201018426,"h":0.0202599762,"l":0.0199670629,"c":0.0202325075,"v":253660.944846673,"t":1704970800}
+{"o":0.0202325075,"h":0.0208274839,"l":0.0201465051,"c":0.0207114141,"v":335849.6547475508,"t":1704974400}
+{"o":0.0207114141,"h":0.0207223863,"l":0.0201528302,"c":0.0204982383,"v":564314.2383882781,"t":1704978000}
+{"o":0.0204982383,"h":0.0207831608,"l":0.0201994589,"c":0.0204663129,"v":557364.0901524407,"t":1704981600}
+{"o":0.0204663129,"h":0.0205067497,"l":0.019432453,"c":0.019582073,"v":659584.5902885196,"t":1704985200}
+{"o":0.019582073,"h":0.0196946583,"l":0.0189643856,"c":0.0192672402,"v":579088.3275317077,"t":1704988800}
+{"o":0.0192672402,"h":0.019567759,"l":0.0191099962,"c":0.0195351035,"v":301662.3788571171,"t":1704992400}
+{"o":0.0195351035,"h":0.0195945499,"l":0.0193712901,"c":0.0195273062,"v":225207.3090633063,"t":1704996000}
+{"o":0.0195273062,"h":0.0196795076,"l":0.019370863,"c":0.0196577275,"v":260866.9370357933,"t":1704999600}
+{"o":0.0196577275,"h":0.0198409143,"l":0.0193443665,"c":0.019397785,"v":274965.0963542477,"t":1705003200}
+{"o":0.019397785,"h":0.0195379983,"l":0.0193074402,"c":0.0193442154,"v":196062.7272920124,"t":1705006800}
+{"o":0.0193442154,"h":0.0194502821,"l":0.019200809,"c":0.0194484016,"v":186202.1582180762,"t":1705010400}
+{"o":0.0194484016,"h":0.0195346118,"l":0.0193177211,"c":0.0193656605,"v":169069.0474345015,"t":1705014000}
+{"o":0.0193656605,"h":0.0194483129,"l":0.0192093164,"c":0.0193352666,"v":246596.3957005229,"t":1705017600}
+{"o":0.0193352666,"h":0.0193716936,"l":0.018913277,"c":0.019144137,"v":240372.9674641587,"t":1705021200}
+{"o":0.019144137,"h":0.0192875075,"l":0.0190545527,"c":0.0192397419,"v":186293.4759935418,"t":1705024800}
+{"o":0.0192397419,"h":0.0192412952,"l":0.0189649561,"c":0.0189707604,"v":174163.4241158349,"t":1705028400}
+{"o":0.0189707604,"h":0.0191320749,"l":0.0189414177,"c":0.0189675331,"v":207637.2432914059,"t":1705032000}
+{"o":0.0189675331,"h":0.0193113277,"l":0.018951094,"c":0.0192906303,"v":163756.3915654511,"t":1705035600}
+{"o":0.0192906303,"h":0.0194655232,"l":0.0192075462,"c":0.0192075462,"v":146238.5405222375,"t":1705039200}
+{"o":0.0192075462,"h":0.0192476789,"l":0.019052459,"c":0.0191607724,"v":129210.7340192786,"t":1705042800}
+{"o":0.0191607724,"h":0.0191738586,"l":0.0189542688,"c":0.0190851512,"v":157049.6324140699,"t":1705046400}
+{"o":0.0190851512,"h":0.0191610987,"l":0.0189338856,"c":0.0190586258,"v":140791.9011794323,"t":1705050000}
+{"o":0.0190586258,"h":0.0191362659,"l":0.0189715458,"c":0.0190421985,"v":130847.7305824677,"t":1705053600}
+{"o":0.0190421985,"h":0.0192249804,"l":0.0190141655,"c":0.0190507589,"v":147650.3533597103,"t":1705057200}
+{"o":0.0190507589,"h":0.0192426755,"l":0.0187803454,"c":0.0189196795,"v":223223.9901412409,"t":1705060800}
+{"o":0.0189196795,"h":0.0191266189,"l":0.0188788495,"c":0.0190184669,"v":207129.3491575439,"t":1705064400}
+{"o":0.0190184669,"h":0.0191795634,"l":0.0189253435,"c":0.0190797644,"v":246177.5182028663,"t":1705068000}
+{"o":0.0190797644,"h":0.0190931204,"l":0.0184379887,"c":0.0184852316,"v":412282.52613902,"t":1705071600}
+{"o":0.0184852316,"h":0.0187389797,"l":0.0180887555,"c":0.0183785856,"v":406194.1095482374,"t":1705075200}
+{"o":0.0183785856,"h":0.0185477622,"l":0.0179078166,"c":0.0184636382,"v":434729.1092167257,"t":1705078800}
+{"o":0.0184636382,"h":0.0186706751,"l":0.0182560448,"c":0.0184299523,"v":297893.2472809727,"t":1705082400}
+{"o":0.0184299523,"h":0.0185379913,"l":0.0183166797,"c":0.0184251221,"v":205743.7148170071,"t":1705086000}
+{"o":0.0184251221,"h":0.0185678326,"l":0.0183909481,"c":0.0184525676,"v":273841.0037806372,"t":1705089600}
+{"o":0.0184525676,"h":0.0185098014,"l":0.0177247859,"c":0.0179848643,"v":356265.5421886388,"t":1705093200}
+{"o":0.0179848643,"h":0.0180024336,"l":0.0169235256,"c":0.0174456149,"v":710191.8707423494,"t":1705096800}
+{"o":0.0174456149,"h":0.0177963842,"l":0.0174129209,"c":0.0177866449,"v":365418.907750226,"t":1705100400}
+{"o":0.0177866449,"h":0.0179350232,"l":0.017562434,"c":0.0175948453,"v":251021.2314857946,"t":1705104000}
+{"o":0.0175948453,"h":0.0177481563,"l":0.017234745,"c":0.017632356,"v":353578.6288385252,"t":1705107600}
+{"o":0.017632356,"h":0.0178181615,"l":0.0175552941,"c":0.0176419254,"v":268683.6044774349,"t":1705111200}
+{"o":0.0176419254,"h":0.0176905976,"l":0.017493724,"c":0.0176077163,"v":223933.5138435836,"t":1705114800}
+{"o":0.0176077163,"h":0.0177828409,"l":0.0175582354,"c":0.0177452203,"v":165604.177828534,"t":1705118400}
+{"o":0.0177452203,"h":0.0179437447,"l":0.0176920405,"c":0.0179263576,"v":133077.0203036484,"t":1705122000}
+{"o":0.0179263576,"h":0.0180448805,"l":0.0178866519,"c":0.0179907707,"v":124240.1684107321,"t":1705125600}
+{"o":0.0179907707,"h":0.0180777875,"l":0.0179257137,"c":0.0179472918,"v":135083.5040569037,"t":1705129200}
+{"o":0.0179472918,"h":0.0180732808,"l":0.0179401383,"c":0.0180170132,"v":126307.1842080527,"t":1705132800}
+{"o":0.0180170132,"h":0.0180405537,"l":0.017858599,"c":0.0179343859,"v":128812.2937367184,"t":1705136400}
+{"o":0.0179343859,"h":0.0179510904,"l":0.0177400457,"c":0.0177640216,"v":153034.1742444193,"t":1705140000}
+{"o":0.0177640216,"h":0.0178934847,"l":0.0177266477,"c":0.0178740945,"v":128178.4037483702,"t":1705143600}
+{"o":0.0178740945,"h":0.0179428679,"l":0.0177716854,"c":0.0178985247,"v":125757.4129453734,"t":1705147200}
+{"o":0.0178985247,"h":0.0179719449,"l":0.0178144616,"c":0.0178708027,"v":179938.3559737469,"t":1705150800}
+{"o":0.0178708027,"h":0.0178869457,"l":0.0176638649,"c":0.0177887761,"v":197937.6405397887,"t":1705154400}
+{"o":0.0177887761,"h":0.0180832651,"l":0.0177808168,"c":0.0180100325,"v":256189.2758529134,"t":1705158000}
+{"o":0.0180100325,"h":0.0180321159,"l":0.0178352265,"c":0.0178673216,"v":258528.2385934159,"t":1705161600}
+{"o":0.0178673216,"h":0.0180390545,"l":0.0177594342,"c":0.0179954707,"v":290587.4495057967,"t":1705165200}
+{"o":0.0179954707,"h":0.0180977869,"l":0.0178862285,"c":0.0180697786,"v":258829.3287955426,"t":1705168800}
+{"o":0.0180697786,"h":0.0185277103,"l":0.0180656457,"c":0.0183849437,"v":329845.3008639088,"t":1705172400}
+{"o":0.0183849437,"h":0.0187694287,"l":0.018352656,"c":0.0187440899,"v":338997.1559040924,"t":1705176000}
+{"o":0.0187440899,"h":0.0187974446,"l":0.0185511876,"c":0.0187002161,"v":280205.2732410754,"t":1705179600}
+{"o":0.0187002161,"h":0.018742435,"l":0.0184387708,"c":0.0186469529,"v":255081.0832074388,"t":1705183200}
+{"o":0.0186469529,"h":0.0186971037,"l":0.018487484,"c":0.0185777185,"v":262439.3716054021,"t":1705186800}
+{"o":0.0185777185,"h":0.018627298,"l":0.0182573993,"c":0.0183076063,"v":265904.715175876,"t":1705190400}
+{"o":0.0183076063,"h":0.0186235078,"l":0.0183020793,"c":0.0185997854,"v":229869.0090577342,"t":1705194000}
+{"o":0.0185997854,"h":0.0187012465,"l":0.0183478256,"c":0.0185438725,"v":203022.9013286576,"t":1705197600}
+{"o":0.0185438725,"h":0.01877911,"l":0.0184360636,"c":0.0187690947,"v":188660.0016854664,"t":1705201200}
+{"o":0.0187690947,"h":0.0187872113,"l":0.0186085155,"c":0.0186542718,"v":256014.0201115119,"t":1705204800}
+{"o":0.0186542718,"h":0.0190517202,"l":0.0186385103,"c":0.0189007087,"v":229149.7132205906,"t":1705208400}
+{"o":0.0189007087,"h":0.0191393796,"l":0.0188697752,"c":0.0189733691,"v":215478.5184085516,"t":1705212000}
+{"o":0.0189733691,"h":0.0190451372,"l":0.018871493,"c":0.019037671,"v":192985.722209316,"t":1705215600}
+{"o":0.019037671,"h":0.0190999326,"l":0.0188631552,"c":0.0189179553,"v":164813.2006799378,"t":1705219200}
+{"o":0.0189179553,"h":0.0190234342,"l":0.0188008539,"c":0.0189735847,"v":130744.2347413943,"t":1705222800}
+{"o":0.0189735847,"h":0.0189841117,"l":0.0188124973,"c":0.0188499568,"v":164763.5668740669,"t":1705226400}
+{"o":0.0188499568,"h":0.0188556725,"l":0.0187180339,"c":0.0187536485,"v":190866.4581017841,"t":1705230000}
+{"o":0.0187536485,"h":0.0188502932,"l":0.0186664098,"c":0.018675505,"v":165041.9124184922,"t":1705233600}
+{"o":0.018675505,"h":0.0189549769,"l":0.0186346256,"c":0.0189374465,"v":196170.4596705541,"t":1705237200}
+{"o":0.0189374465,"h":0.0191657514,"l":0.018858556,"c":0.0190017473,"v":286782.6593840407,"t":1705240800}
+{"o":0.0190017473,"h":0.0195907474,"l":0.0189798259,"c":0.019297894,"v":295477.3369499489,"t":1705244400}
+{"o":0.019297894,"h":0.0198713494,"l":0.0192404742,"c":0.0196808712,"v":477280.2796889291,"t":1705248000}
+{"o":0.0196808712,"h":0.0196935136,"l":0.0194489335,"c":0.0194952947,"v":312405.1377466467,"t":1705251600}
+{"o":0.0194952947,"h":0.0195932384,"l":0.0190277654,"c":0.019208319,"v":290092.3100465992,"t":1705255200}
+{"o":0.019208319,"h":0.0192693989,"l":0.0186078733,"c":0.0186355896,"v":321474.2435439668,"t":1705258800}
+{"o":0.0186355896,"h":0.0188494,"l":0.0184839363,"c":0.0186827066,"v":338004.9646534981,"t":1705262400}
+{"o":0.0186827066,"h":0.0188930887,"l":0.0184904242,"c":0.0188543596,"v":351867.0731927559,"t":1705266000}
+{"o":0.0188543596,"h":0.0189368232,"l":0.0186455872,"c":0.0187390013,"v":286643.5421554682,"t":1705269600}
+{"o":0.0187390013,"h":0.0187674826,"l":0.0181743388,"c":0.0181848673,"v":449183.8763569979,"t":1705273200}
+{"o":0.0181848673,"h":0.018617245,"l":0.0181720211,"c":0.0185456077,"v":256259.2728144702,"t":1705276800}
+{"o":0.0185456077,"h":0.0186482025,"l":0.0184706949,"c":0.0185459124,"v":230263.6055589474,"t":1705280400}
+{"o":0.0185459124,"h":0.0187416263,"l":0.0185115886,"c":0.0187416263,"v":216818.2350029251,"t":1705284000}
+{"o":0.0187416263,"h":0.0187804419,"l":0.018538999,"c":0.0185858025,"v":221584.7699016375,"t":1705287600}
+{"o":0.0185858025,"h":0.0186649158,"l":0.0184808511,"c":0.0186386131,"v":199785.1470282491,"t":1705291200}
+{"o":0.0186386131,"h":0.0187557944,"l":0.0185130403,"c":0.0186198292,"v":255865.365033021,"t":1705294800}
+{"o":0.0186198292,"h":0.0186719479,"l":0.0184853231,"c":0.0185449255,"v":211517.6642020034,"t":1705298400}
+{"o":0.0185449255,"h":0.0186034312,"l":0.0184028869,"c":0.0185078737,"v":239164.9023988044,"t":1705302000}
+{"o":0.0185078737,"h":0.0186111246,"l":0.0182906478,"c":0.0184509864,"v":273791.6502180102,"t":1705305600}
+{"o":0.0184509864,"h":0.0186507444,"l":0.0183751693,"c":0.0186199912,"v":190578.3098547064,"t":1705309200}
+{"o":0.0186199912,"h":0.0186716783,"l":0.0185115213,"c":0.0185923011,"v":189354.3297594401,"t":1705312800}
+{"o":0.0185923011,"h":0.0186019073,"l":0.0184736817,"c":0.0185971883,"v":167997.3985142658,"t":1705316400}
+{"o":0.0185971883,"h":0.0186221127,"l":0.0184238594,"c":0.0184961464,"v":194198.743707687,"t":1705320000}
+{"o":0.0184961464,"h":0.0186520021,"l":0.0184264839,"c":0.0186025592,"v":214006.5373773361,"t":1705323600}
+{"o":0.0186025592,"h":0.0186080467,"l":0.0181265437,"c":0.0182380801,"v":333861.7826060586,"t":1705327200}
+{"o":0.0182380801,"h":0.0183812263,"l":0.0181310929,"c":0.0182063904,"v":286846.7299200902,"t":1705330800}
+{"o":0.0182063904,"h":0.0184537394,"l":0.0181698225,"c":0.0183764166,"v":257849.2942300654,"t":1705334400}
+{"o":0.0183764166,"h":0.0185823119,"l":0.0183764166,"c":0.0185339983,"v":199263.4428431595,"t":1705338000}
+{"o":0.0185339983,"h":0.0188121517,"l":0.0185319207,"c":0.0186033428,"v":235532.7617437764,"t":1705341600}
+{"o":0.0186033428,"h":0.0187713692,"l":0.0185750432,"c":0.0186721105,"v":256870.9544879425,"t":1705345200}
+{"o":0.0186721105,"h":0.0187766437,"l":0.0183676161,"c":0.01853698,"v":352037.9881338337,"t":1705348800}
+{"o":0.01853698,"h":0.0185471333,"l":0.0183841538,"c":0.018394057,"v":263831.9039293667,"t":1705352400}
+{"o":0.018394057,"h":0.0184469412,"l":0.018151208,"c":0.0183299603,"v":337516.4271152789,"t":1705356000}
+{"o":0.0183299603,"h":0.0184197185,"l":0.018276877,"c":0.0183685565,"v":234969.9698978088,"t":1705359600}
+{"o":0.0183685565,"h":0.0185037795,"l":0.0183685565,"c":0.0184821357,"v":228712.8863954792,"t":1705363200}
+{"o":0.0184821357,"h":0.0186599648,"l":0.0184651364,"c":0.0185843378,"v":242041.8806752651,"t":1705366800}
+{"o":0.0185843378,"h":0.0187194497,"l":0.0185250997,"c":0.0185856752,"v":192404.2622044625,"t":1705370400}
+{"o":0.0185856752,"h":0.0187188708,"l":0.0185712421,"c":0.0187014454,"v":188529.4501345124,"t":1705374000}
+{"o":0.0187014454,"h":0.0187413043,"l":0.0186243198,"c":0.0186243198,"v":183430.0159459473,"t":1705377600}
+{"o":0.0186243198,"h":0.0187632296,"l":0.018564777,"c":0.0185827865,"v":167679.8268396711,"t":1705381200}
+{"o":0.0185827865,"h":0.0186498672,"l":0.0185519474,"c":0.0186441079,"v":145467.9832604895,"t":1705384800}
+{"o":0.0186441079,"h":0.0191031755,"l":0.0186293608,"c":0.0190141185,"v":225901.9867951054,"t":1705388400}
+{"o":0.0190141185,"h":0.0191187485,"l":0.0188579802,"c":0.0190201014,"v":221358.4857560411,"t":1705392000}
+{"o":0.0190201014,"h":0.0190976346,"l":0.0189154335,"c":0.0189566072,"v":153098.5044930453,"t":1705395600}
+{"o":0.0189566072,"h":0.0189796393,"l":0.0187780328,"c":0.0188477529,"v":141127.98494298,"t":1705399200}
+{"o":0.0188477529,"h":0.0189480588,"l":0.0187480452,"c":0.018830967,"v":153379.7495418347,"t":1705402800}
+{"o":0.018830967,"h":0.0189424094,"l":0.0188063926,"c":0.0189041091,"v":152232.0822774781,"t":1705406400}
+{"o":0.0189041091,"h":0.0189171505,"l":0.0186185346,"c":0.0186771695,"v":211043.5618423093,"t":1705410000}
+{"o":0.0186771695,"h":0.0188016623,"l":0.0183313164,"c":0.0187084423,"v":336073.5928409265,"t":1705413600}
+{"o":0.0187084423,"h":0.019021424,"l":0.018604428,"c":0.0189456365,"v":333450.4883991705,"t":1705417200}
+{"o":0.0189456365,"h":0.019043582,"l":0.0187426107,"c":0.0189008179,"v":265283.0401869827,"t":1705420800}
+{"o":0.0189008179,"h":0.0189202442,"l":0.0187768714,"c":0.0188891763,"v":229903.1117401934,"t":1705424400}
+{"o":0.0188891763,"h":0.0189140407,"l":0.0187171749,"c":0.018827218,"v":220243.2005749346,"t":1705428000}
+{"o":0.018827218,"h":0.0188998933,"l":0.0187649466,"c":0.0188557684,"v":226397.8171103355,"t":1705431600}
+{"o":0.0188557684,"h":0.0189505493,"l":0.0188284469,"c":0.0189132933,"v":225165.9470469485,"t":1705435200}
+{"o":0.0189132933,"h":0.0192017174,"l":0.0189132933,"c":0.0191599056,"v":306174.1235088934,"t":1705438800}
+{"o":0.0191599056,"h":0.0192181937,"l":0.0190710615,"c":0.019120816,"v":258197.315825197,"t":1705442400}
+{"o":0.019120816,"h":0.0191525655,"l":0.0189742517,"c":0.0189996097,"v":234501.3292527857,"t":1705446000}
+{"o":0.0189996097,"h":0.0192726068,"l":0.0189317877,"c":0.0191974586,"v":244236.8656766626,"t":1705449600}
+{"o":0.0191974586,"h":0.0195948972,"l":0.0191358927,"c":0.019358399,"v":306914.3270162151,"t":1705453200}
+{"o":0.019358399,"h":0.0196380122,"l":0.0192488298,"c":0.0195944295,"v":266582.3181970254,"t":1705456800}
+{"o":0.0195944295,"h":0.0195972899,"l":0.0193882565,"c":0.0194828793,"v":220622.5471843011,"t":1705460400}
+{"o":0.0194828793,"h":0.0195331676,"l":0.0192975885,"c":0.0193573648,"v":184829.4325344001,"t":1705464000}
+{"o":0.0193573648,"h":0.0194134732,"l":0.0190800469,"c":0.0190934641,"v":197245.7390737874,"t":1705467600}
+{"o":0.0190934641,"h":0.0192519069,"l":0.0190554755,"c":0.0191821764,"v":152744.1386318362,"t":1705471200}
+{"o":0.0191821764,"h":0.0192409625,"l":0.0189198484,"c":0.018960903,"v":158986.4874000206,"t":1705474800}
+{"o":0.018960903,"h":0.0190636666,"l":0.0188317712,"c":0.0190445232,"v":187399.4198323188,"t":1705478400}
+{"o":0.0190445232,"h":0.0193613759,"l":0.0190438092,"c":0.0193013476,"v":191914.7295186746,"t":1705482000}
+{"o":0.0193013476,"h":0.0198675751,"l":0.0192606836,"c":0.019813106,"v":301218.8964363746,"t":1705485600}
+{"o":0.019813106,"h":0.0200117053,"l":0.0196533441,"c":0.0198465966,"v":299188.923200116,"t":1705489200}
+{"o":0.0198465966,"h":0.0199200643,"l":0.0195913955,"c":0.0199171883,"v":282960.3862063835,"t":1705492800}
+{"o":0.0199171883,"h":0.0199814445,"l":0.0196268963,"c":0.0196868682,"v":257246.291441845,"t":1705496400}
+{"o":0.0196868682,"h":0.0199187867,"l":0.0194188081,"c":0.0197004016,"v":430638.2930517267,"t":1705500000}
+{"o":0.0197004016,"h":0.0198810991,"l":0.0192460283,"c":0.019338749,"v":458459.0212698111,"t":1705503600}
+{"o":0.019338749,"h":0.0193705323,"l":0.0190713998,"c":0.0192174722,"v":458858.6446029397,"t":1705507200}
+{"o":0.0192174722,"h":0.0193231375,"l":0.0189585982,"c":0.0192804698,"v":337913.1615604929,"t":1705510800}
+{"o":0.0192804698,"h":0.0195376721,"l":0.019106312,"c":0.019523761,"v":330118.4626049746,"t":1705514400}
+{"o":0.019523761,"h":0.0196497886,"l":0.019386007,"c":0.0195938502,"v":451711.1148034146,"t":1705518000}
+{"o":0.0195938502,"h":0.0198074882,"l":0.019517198,"c":0.0197072329,"v":373567.7484738327,"t":1705521600}
+{"o":0.0197072329,"h":0.0198764751,"l":0.01961459,"c":0.0198331158,"v":324575.6377273223,"t":1705525200}
+{"o":0.0198331158,"h":0.0198584441,"l":0.0194831019,"c":0.0196709524,"v":370075.3958481178,"t":1705528800}
+{"o":0.0196709524,"h":0.0199105352,"l":0.0195088272,"c":0.0198494695,"v":438535.2602155787,"t":1705532400}
+{"o":0.0198494695,"h":0.0200797853,"l":0.0195067089,"c":0.0196415147,"v":432599.8309725829,"t":1705536000}
+{"o":0.0196415147,"h":0.0196943484,"l":0.0193710366,"c":0.0194985878,"v":304596.310243657,"t":1705539600}
+{"o":0.0194985878,"h":0.0196740638,"l":0.0194387897,"c":0.0196319089,"v":275523.6958552842,"t":1705543200}
+{"o":0.0196319089,"h":0.0196520769,"l":0.0193816911,"c":0.0194338386,"v":270865.6434970211,"t":1705546800}
+{"o":0.0194338386,"h":0.0195294498,"l":0.019320862,"c":0.0194433985,"v":198580.7463388382,"t":1705550400}
+{"o":0.0194433985,"h":0.0196095383,"l":0.0194209794,"c":0.0195926635,"v":191812.6604706699,"t":1705554000}
+{"o":0.0195926635,"h":0.0197373807,"l":0.0195520936,"c":0.0197131695,"v":238551.223126385,"t":1705557600}
+{"o":0.0197131695,"h":0.0197759965,"l":0.0194496846,"c":0.0196063708,"v":386072.4588450277,"t":1705561200}
+{"o":0.0196063708,"h":0.0196971987,"l":0.0195399502,"c":0.0195842819,"v":277034.3154001324,"t":1705564800}
+{"o":0.0195842819,"h":0.0196434394,"l":0.0194264894,"c":0.0194361168,"v":235027.1510396404,"t":1705568400}
+{"o":0.0194361168,"h":0.0195355048,"l":0.0191425242,"c":0.0191654333,"v":240710.9016036114,"t":1705572000}
+{"o":0.0191654333,"h":0.0192746063,"l":0.0191536048,"c":0.0192625689,"v":230140.4345944284,"t":1705575600}
+{"o":0.0192625689,"h":0.0192639042,"l":0.0190524368,"c":0.0191822696,"v":234143.3693717884,"t":1705579200}
+{"o":0.0191822696,"h":0.0192944696,"l":0.0188639961,"c":0.0192036864,"v":285575.0874206129,"t":1705582800}
+{"o":0.0192036864,"h":0.0193263499,"l":0.0191557771,"c":0.0192917606,"v":264160.8733147121,"t":1705586400}
+{"o":0.0192917606,"h":0.0193116611,"l":0.0190927148,"c":0.0191115659,"v":288456.3601235502,"t":1705590000}
+{"o":0.0191115659,"h":0.019127516,"l":0.0184448456,"c":0.0186125055,"v":542242.7488601439,"t":1705593600}
+{"o":0.0186125055,"h":0.0186749213,"l":0.0183455415,"c":0.0185660937,"v":551025.81998264,"t":1705597200}
+{"o":0.0185660937,"h":0.0185996437,"l":0.0182180567,"c":0.0184397361,"v":408157.3051158649,"t":1705600800}
+{"o":0.0184397361,"h":0.0185040451,"l":0.01780291,"c":0.0179556734,"v":478713.000585918,"t":1705604400}
+{"o":0.0179556734,"h":0.0184291375,"l":0.017955665,"c":0.0182545522,"v":460871.425604921,"t":1705608000}
+{"o":0.0182545522,"h":0.0183804177,"l":0.0181616482,"c":0.01830929,"v":334422.1016162322,"t":1705611600}
+{"o":0.01830929,"h":0.0184689784,"l":0.0182632766,"c":0.018419939,"v":285716.1852153206,"t":1705615200}
+{"o":0.018419939,"h":0.0184620888,"l":0.0182692724,"c":0.0183738638,"v":310586.3493123675,"t":1705618800}
+{"o":0.0183738638,"h":0.0184472143,"l":0.0182268661,"c":0.0183221238,"v":266859.2263837238,"t":1705622400}
+{"o":0.0183221238,"h":0.0183332826,"l":0.0180851127,"c":0.0181944541,"v":245051.7276157309,"t":1705626000}
+{"o":0.0181944541,"h":0.0182415134,"l":0.0179842271,"c":0.0180063865,"v":257430.086156893,"t":1705629600}
+{"o":0.0180063865,"h":0.0181443327,"l":0.0178126501,"c":0.0181049173,"v":298587.4472413568,"t":1705633200}
+{"o":0.0181049173,"h":0.0182874288,"l":0.0180682956,"c":0.0182574222,"v":180312.6247846338,"t":1705636800}
+{"o":0.0182574222,"h":0.0183683187,"l":0.0181799361,"c":0.0182883841,"v":148620.8064725222,"t":1705640400}
+{"o":0.0182883841,"h":0.0185258099,"l":0.0182781715,"c":0.0185070805,"v":166701.5452946739,"t":1705644000}
+{"o":0.0185070805,"h":0.0185615892,"l":0.0183441634,"c":0.0183868048,"v":148042.4376853477,"t":1705647600}
+{"o":0.0183868048,"h":0.0184390688,"l":0.0182608515,"c":0.0184034113,"v":130919.8851382885,"t":1705651200}
+{"o":0.0184034113,"h":0.0185006737,"l":0.0183101197,"c":0.0184109683,"v":132704.0148646558,"t":1705654800}
+{"o":0.0184109683,"h":0.0185705926,"l":0.0183708996,"c":0.0184968859,"v":144981.9042749557,"t":1705658400}
+{"o":0.0184968859,"h":0.0185316016,"l":0.0183710663,"c":0.0184422079,"v":156022.3251759838,"t":1705662000}
+{"o":0.0184422079,"h":0.0184428501,"l":0.0182836366,"c":0.0183377545,"v":153325.1079982018,"t":1705665600}
+{"o":0.0183377545,"h":0.018441992,"l":0.0182543981,"c":0.0183291835,"v":197941.2621978087,"t":1705669200}
+{"o":0.0183291835,"h":0.0183490942,"l":0.0179490757,"c":0.018040362,"v":372561.5851384535,"t":1705672800}
+{"o":0.018040362,"h":0.0180666056,"l":0.0176733551,"c":0.017757309,"v":539371.2803112462,"t":1705676400}
+{"o":0.017757309,"h":0.0177575642,"l":0.0169436111,"c":0.0171842793,"v":800672.4781538161,"t":1705680000}
+{"o":0.0171842793,"h":0.0177845721,"l":0.0171374593,"c":0.017782322,"v":517981.533450108,"t":1705683600}
+{"o":0.017782322,"h":0.018236382,"l":0.0176535945,"c":0.0181213614,"v":493600.2628598366,"t":1705687200}
+{"o":0.0181213614,"h":0.0184120884,"l":0.0180206428,"c":0.0183151147,"v":359888.9264623327,"t":1705690800}
+{"o":0.0183151147,"h":0.0184627784,"l":0.018057918,"c":0.0181053142,"v":342157.9172644524,"t":1705694400}
+{"o":0.0181053142,"h":0.0182595706,"l":0.0180569652,"c":0.0182198574,"v":292375.768211419,"t":1705698000}
+{"o":0.0182198574,"h":0.0182613492,"l":0.0180802474,"c":0.0181875445,"v":269369.4609692342,"t":1705701600}
+{"o":0.0181875445,"h":0.0182747588,"l":0.0181146164,"c":0.0182220961,"v":276398.7246517441,"t":1705705200}
+{"o":0.0182220961,"h":0.0182220961,"l":0.0179121334,"c":0.017943166,"v":282714.3695832418,"t":1705708800}
+{"o":0.017943166,"h":0.0183409514,"l":0.017917136,"c":0.0182650583,"v":262811.1461079983,"t":1705712400}
+{"o":0.0182650583,"h":0.0182818971,"l":0.01812969,"c":0.0182072249,"v":246906.3616782295,"t":1705716000}
+{"o":0.0182072249,"h":0.0182479295,"l":0.0181271782,"c":0.0182202343,"v":261073.0393101471,"t":1705719600}
+{"o":0.0182202343,"h":0.0182399571,"l":0.018110812,"c":0.0181190837,"v":225153.8277577501,"t":1705723200}
+{"o":0.0181190837,"h":0.018139451,"l":0.0180000267,"c":0.0180384667,"v":213273.447925055,"t":1705726800}
+{"o":0.0180384667,"h":0.0181116901,"l":0.017952338,"c":0.0180044826,"v":209178.0554116735,"t":1705730400}
+{"o":0.0180044826,"h":0.0180357802,"l":0.0178749996,"c":0.01788718,"v":182819.7484243874,"t":1705734000}
+{"o":0.01788718,"h":0.0179611796,"l":0.0178029811,"c":0.0178710143,"v":218782.9644658353,"t":1705737600}
+{"o":0.0178710143,"h":0.0179379627,"l":0.0177357962,"c":0.0177685487,"v":208627.3589845124,"t":1705741200}
+{"o":0.0177685487,"h":0.0179696427,"l":0.0177675854,"c":0.0178941738,"v":206499.9373299698,"t":1705744800}
+{"o":0.0178941738,"h":0.0179596118,"l":0.0178134997,"c":0.0179081269,"v":215054.5725105488,"t":1705748400}
+{"o":0.0179081269,"h":0.0179526425,"l":0.0178245913,"c":0.017885814,"v":192875.4886699879,"t":1705752000}
+{"o":0.017885814,"h":0.0179531053,"l":0.0178651698,"c":0.0179246356,"v":216377.4234908221,"t":1705755600}
+{"o":0.0179246356,"h":0.0179315909,"l":0.0177219462,"c":0.017731584,"v":267018.9958526386,"t":1705759200}
+{"o":0.017731584,"h":0.0178238197,"l":0.0175690192,"c":0.0176910711,"v":295709.7376811836,"t":1705762800}
+{"o":0.0176910711,"h":0.0177977769,"l":0.0176687444,"c":0.0177240136,"v":258385.910775969,"t":1705766400}
+{"o":0.0177240136,"h":0.0179993158,"l":0.0177060851,"c":0.0179300439,"v":289560.499200432,"t":1705770000}
+{"o":0.0179300439,"h":0.0180116561,"l":0.0178863245,"c":0.0179415657,"v":296343.7573700289,"t":1705773600}
+{"o":0.0179415657,"h":0.0180073113,"l":0.0178687235,"c":0.0179244512,"v":235924.3181873297,"t":1705777200}
+{"o":0.0179244512,"h":0.0181210819,"l":0.0178625779,"c":0.0180628783,"v":235772.2654000748,"t":1705780800}
+{"o":0.0180628783,"h":0.0181857884,"l":0.0180297541,"c":0.0180316534,"v":240673.9030869959,"t":1705784400}
+{"o":0.0180316534,"h":0.0181618205,"l":0.0180316534,"c":0.0181357255,"v":240158.124716759,"t":1705788000}
+{"o":0.0181357255,"h":0.0181357255,"l":0.0179861966,"c":0.018077268,"v":233395.1800626671,"t":1705791600}
+{"o":0.018077268,"h":0.0181018334,"l":0.0178854783,"c":0.0179256445,"v":307533.8149792759,"t":1705795200}
+{"o":0.0179256445,"h":0.0180109919,"l":0.017901951,"c":0.0179361921,"v":238625.2997780345,"t":1705798800}
+{"o":0.0179361921,"h":0.0180744651,"l":0.0179361921,"c":0.0180519107,"v":208407.3201634477,"t":1705802400}
+{"o":0.0180519107,"h":0.0181563014,"l":0.0180209516,"c":0.0180736012,"v":211433.5781866615,"t":1705806000}
+{"o":0.0180736012,"h":0.0181116949,"l":0.0179761998,"c":0.0179988397,"v":189790.5068294067,"t":1705809600}
+{"o":0.0179988397,"h":0.0180208674,"l":0.0179290644,"c":0.0179487106,"v":185440.390921279,"t":1705813200}
+{"o":0.0179487106,"h":0.0179575946,"l":0.017871923,"c":0.0178913465,"v":184859.5549046485,"t":1705816800}
+{"o":0.0178913465,"h":0.0180059672,"l":0.0178719517,"c":0.0179820725,"v":177106.8190823173,"t":1705820400}
+{"o":0.0179820725,"h":0.0180786393,"l":0.0179383276,"c":0.0180043685,"v":225156.0200987856,"t":1705824000}
+{"o":0.0180043685,"h":0.018165287,"l":0.0180043685,"c":0.018165287,"v":188111.8650196293,"t":1705827600}
+{"o":0.018165287,"h":0.0182825114,"l":0.0180956943,"c":0.0182145728,"v":200854.9519941355,"t":1705831200}
+{"o":0.0182145728,"h":0.0182468628,"l":0.0180737228,"c":0.0181390898,"v":168818.2501440408,"t":1705834800}
+{"o":0.0181390898,"h":0.0182257006,"l":0.0181213256,"c":0.0181306269,"v":175750.985017256,"t":1705838400}
+{"o":0.0181306269,"h":0.0182054479,"l":0.0180903987,"c":0.0181986024,"v":262637.9927901282,"t":1705842000}
+{"o":0.0181986024,"h":0.0182399131,"l":0.0181315708,"c":0.0181827261,"v":198234.8655934791,"t":1705845600}
+{"o":0.0181827261,"h":0.0182139226,"l":0.0179186911,"c":0.018011654,"v":331839.9507594432,"t":1705849200}
+{"o":0.018011654,"h":0.0180274581,"l":0.0178583504,"c":0.0179832944,"v":257451.4784899899,"t":1705852800}
+{"o":0.0179832944,"h":0.0180359853,"l":0.0179374707,"c":0.0179942405,"v":202281.4045710399,"t":1705856400}
+{"o":0.0179942405,"h":0.0180866405,"l":0.0179603535,"c":0.0180530145,"v":209333.0892822966,"t":1705860000}
+{"o":0.0180530145,"h":0.018066125,"l":0.0179573666,"c":0.0180053938,"v":224018.0946285589,"t":1705863600}
+{"o":0.0180053938,"h":0.018012227,"l":0.0178588199,"c":0.0178852847,"v":254750.6463934039,"t":1705867200}
+{"o":0.0178852847,"h":0.0180532464,"l":0.0178717334,"c":0.018027456,"v":311857.7013357276,"t":1705870800}
+{"o":0.018027456,"h":0.018050717,"l":0.0177809235,"c":0.0178240257,"v":252289.6717108463,"t":1705874400}
+{"o":0.0178240257,"h":0.0178626679,"l":0.0176772814,"c":0.0177385411,"v":241595.2767148274,"t":1705878000}
+{"o":0.0177385411,"h":0.0178928951,"l":0.0176431948,"c":0.0177982416,"v":241996.2375600052,"t":1705881600}
+{"o":0.0177982416,"h":0.0178864086,"l":0.0175167989,"c":0.0175561755,"v":308799.8277191842,"t":1705885200}
+{"o":0.0175561755,"h":0.0176355512,"l":0.0173444407,"c":0.0173915974,"v":277726.114605101,"t":1705888800}
+{"o":0.0173915974,"h":0.0174502734,"l":0.0171879146,"c":0.0173817182,"v":297783.4980060665,"t":1705892400}
+{"o":0.0173817182,"h":0.0174108747,"l":0.0171332566,"c":0.0172431653,"v":228557.2315201907,"t":1705896000}
+{"o":0.0172431653,"h":0.0175382919,"l":0.0171682682,"c":0.017504019,"v":207967.3050892014,"t":1705899600}
+{"o":0.017504019,"h":0.0175433167,"l":0.0174152777,"c":0.0174756774,"v":152702.9590792782,"t":1705903200}
+{"o":0.0174756774,"h":0.0174881142,"l":0.0173045087,"c":0.0173527427,"v":164644.7423824537,"t":1705906800}
+{"o":0.0173527427,"h":0.0173591094,"l":0.0170270352,"c":0.017133654,"v":255014.1382768644,"t":1705910400}
+{"o":0.017133654,"h":0.0172824594,"l":0.0169500399,"c":0.017013229,"v":254119.1848497469,"t":1705914000}
+{"o":0.017013229,"h":0.0171521329,"l":0.0168023247,"c":0.017059435,"v":350972.4405614432,"t":1705917600}
+{"o":0.017059435,"h":0.0172872785,"l":0.0170317064,"c":0.0171905766,"v":223357.5886435605,"t":1705921200}
+{"o":0.0171905766,"h":0.0172732229,"l":0.0170348455,"c":0.0172623927,"v":217907.0302994636,"t":1705924800}
+{"o":0.0172623927,"h":0.0176139044,"l":0.0172135321,"c":0.0172570017,"v":279038.7905332151,"t":1705928400}
+{"o":0.0172570017,"h":0.0172684774,"l":0.0168371775,"c":0.0170043378,"v":337080.7408718414,"t":1705932000}
+{"o":0.0170043378,"h":0.017044275,"l":0.0166279651,"c":0.0169665701,"v":461359.032850143,"t":1705935600}
+{"o":0.0169665701,"h":0.017082371,"l":0.0166370521,"c":0.0167290709,"v":368363.686660344,"t":1705939200}
+{"o":0.0167290709,"h":0.0169936484,"l":0.0166805187,"c":0.0168814637,"v":341028.9048776141,"t":1705942800}
+{"o":0.0168814637,"h":0.0169716777,"l":0.0164771226,"c":0.0167313736,"v":414220.9612478925,"t":1705946400}
+{"o":0.0167313736,"h":0.0168957704,"l":0.0159795756,"c":0.0162849806,"v":807953.4661790305,"t":1705950000}
+{"o":0.0162849806,"h":0.0169422928,"l":0.0162498114,"c":0.0166799774,"v":466378.4075203339,"t":1705953600}
+{"o":0.0166799774,"h":0.0166827008,"l":0.0163708641,"c":0.0164582518,"v":316461.4221930639,"t":1705957200}
+{"o":0.0164582518,"h":0.0165772967,"l":0.0162608237,"c":0.0163372203,"v":318727.798532963,"t":1705960800}
+{"o":0.0163372203,"h":0.0164346796,"l":0.0160145264,"c":0.0163074676,"v":326648.1865281239,"t":1705964400}
+{"o":0.0163074676,"h":0.0165489076,"l":0.0162358872,"c":0.0164814845,"v":336944.2653663297,"t":1705968000}
+{"o":0.0164814845,"h":0.0165231112,"l":0.0162810212,"c":0.0163972596,"v":232970.1472077874,"t":1705971600}
+{"o":0.0163972596,"h":0.0166408765,"l":0.016374621,"c":0.0166408765,"v":217078.3188461552,"t":1705975200}
+{"o":0.0166408765,"h":0.016731446,"l":0.0165218208,"c":0.0165765496,"v":219838.8015526459,"t":1705978800}
+{"o":0.0165765496,"h":0.0167352482,"l":0.0165765496,"c":0.0166185989,"v":213159.1981478234,"t":1705982400}
+{"o":0.0166185989,"h":0.0166808252,"l":0.0165716606,"c":0.0166331136,"v":238880.4487802,"t":1705986000}
+{"o":0.0166331136,"h":0.0166331136,"l":0.0164669456,"c":0.0164821775,"v":206169.271969889,"t":1705989600}
+{"o":0.0164821775,"h":0.0165099777,"l":0.0160058511,"c":0.0161110873,"v":247543.5933952741,"t":1705993200}
+{"o":0.0161110873,"h":0.0162363904,"l":0.0157037181,"c":0.0157554555,"v":440861.9965481496,"t":1705996800}
+{"o":0.0157554555,"h":0.0158597412,"l":0.014542868,"c":0.0156310608,"v":529510.534860884,"t":1706000400}
+{"o":0.0156310608,"h":0.0159022809,"l":0.0154268645,"c":0.015466445,"v":304212.2221315412,"t":1706004000}
+{"o":0.015466445,"h":0.015654508,"l":0.0153732609,"c":0.0155982683,"v":396239.4981164921,"t":1706007600}
+{"o":0.0155982683,"h":0.0158077346,"l":0.0153754985,"c":0.0156231681,"v":390611.3120016439,"t":1706011200}
+{"o":0.0156231681,"h":0.0156960839,"l":0.0153979089,"c":0.0154557001,"v":284035.3716987598,"t":1706014800}
+{"o":0.0154557001,"h":0.0158004723,"l":0.0152510555,"c":0.0157759134,"v":518130.8632453553,"t":1706018400}
+{"o":0.0157759134,"h":0.0162047414,"l":0.0154525455,"c":0.0160970186,"v":591443.9809987654,"t":1706022000}
+{"o":0.0160970186,"h":0.0162378173,"l":0.0158757486,"c":0.0161928465,"v":381829.7077299063,"t":1706025600}
+{"o":0.0161928465,"h":0.016310418,"l":0.0160162291,"c":0.0160623793,"v":417837.2510742793,"t":1706029200}
+{"o":0.0160623793,"h":0.0162680374,"l":0.0155777518,"c":0.0158283326,"v":355956.284013403,"t":1706032800}
+{"o":0.0158283326,"h":0.0159248159,"l":0.015739501,"c":0.0157458879,"v":279506.6841683209,"t":1706036400}
+{"o":0.0157458879,"h":0.0159914818,"l":0.0157274417,"c":0.0158274929,"v":256928.848422213,"t":1706040000}
+{"o":0.0158274929,"h":0.0159038007,"l":0.0156512231,"c":0.0157650956,"v":268691.7072033031,"t":1706043600}
+{"o":0.0157650956,"h":0.0161456291,"l":0.0157500529,"c":0.0160976174,"v":255322.7026593556,"t":1706047200}
+{"o":0.0160976174,"h":0.0164960979,"l":0.0160694223,"c":0.0164185051,"v":333673.3103836084,"t":1706050800}
+{"o":0.0164185051,"h":0.0166997088,"l":0.0162748472,"c":0.0166408603,"v":420160.9387815428,"t":1706054400}
+{"o":0.0166408603,"h":0.0166980049,"l":0.016324587,"c":0.0163355482,"v":282904.9369099195,"t":1706058000}
+{"o":0.0163355482,"h":0.0165514349,"l":0.0163066783,"c":0.0164342417,"v":263874.6984074236,"t":1706061600}
+{"o":0.0164342417,"h":0.0164616779,"l":0.0162363563,"c":0.0162614006,"v":387830.7898023695,"t":1706065200}
+{"o":0.0162614006,"h":0.0163934304,"l":0.0162213537,"c":0.0162798128,"v":262759.4951553083,"t":1706068800}
+{"o":0.0162798128,"h":0.0165317258,"l":0.016272011,"c":0.0165066674,"v":236965.5857516947,"t":1706072400}
+{"o":0.0165066674,"h":0.0166062332,"l":0.0163347002,"c":0.0165889472,"v":211750.8235362298,"t":1706076000}
+{"o":0.0165889472,"h":0.0169006218,"l":0.0165275556,"c":0.0167673299,"v":245781.5030677108,"t":1706079600}
+{"o":0.0167673299,"h":0.0170112138,"l":0.0167222789,"c":0.016856482,"v":245047.5782654047,"t":1706083200}
+{"o":0.016856482,"h":0.0169732511,"l":0.0167724739,"c":0.0168805446,"v":227355.8417612196,"t":1706086800}
+{"o":0.0168805446,"h":0.017233958,"l":0.0168429499,"c":0.0170938223,"v":263884.4661462305,"t":1706090400}
+{"o":0.0170938223,"h":0.0171256339,"l":0.0168766614,"c":0.0169848192,"v":204428.175827826,"t":1706094000}
+{"o":0.0169848192,"h":0.0171287575,"l":0.0168655021,"c":0.0168680485,"v":263184.7925965864,"t":1706097600}
+{"o":0.0168680485,"h":0.0169229229,"l":0.0166593195,"c":0.0167475837,"v":270839.4556080387,"t":1706101200}
+{"o":0.0167475837,"h":0.0169709377,"l":0.0165790053,"c":0.0167323983,"v":360208.5390298822,"t":1706104800}
+{"o":0.0167323983,"h":0.0170125749,"l":0.0166285331,"c":0.0169382454,"v":295960.4495923689,"t":1706108400}
+{"o":0.0169382454,"h":0.0171032441,"l":0.0166013774,"c":0.0168825108,"v":337484.4487795295,"t":1706112000}
+{"o":0.0168825108,"h":0.0170294088,"l":0.0167306103,"c":0.0169147216,"v":277511.4685282062,"t":1706115600}
+{"o":0.0169147216,"h":0.0169147216,"l":0.0166064895,"c":0.0167278509,"v":287963.4430226443,"t":1706119200}
+{"o":0.0167278509,"h":0.0167892966,"l":0.0166522874,"c":0.0167627662,"v":233857.2255425061,"t":1706122800}
+{"o":0.0167627662,"h":0.0169509709,"l":0.0166664498,"c":0.0166951686,"v":320899.2980681771,"t":1706126400}
+{"o":0.0166951686,"h":0.0168511226,"l":0.0166714713,"c":0.0167839824,"v":275524.3858058434,"t":1706130000}
+{"o":0.0167839824,"h":0.0170471413,"l":0.0167449597,"c":0.0169761198,"v":262366.2147366134,"t":1706133600}
+{"o":0.0169761198,"h":0.01734324,"l":0.0169574294,"c":0.0172243363,"v":330304.803970733,"t":1706137200}
+{"o":0.0172243363,"h":0.0173833358,"l":0.0171627819,"c":0.0173639648,"v":331687.8954484567,"t":1706140800}
+{"o":0.0173639648,"h":0.0173642181,"l":0.017020073,"c":0.017053014,"v":239692.227639586,"t":1706144400}
+{"o":0.017053014,"h":0.0172086082,"l":0.0170234012,"c":0.0170694711,"v":224385.9143288191,"t":1706148000}
+{"o":0.0170694711,"h":0.0172035309,"l":0.0170261784,"c":0.0171377323,"v":199461.253998353,"t":1706151600}
+{"o":0.0171377323,"h":0.017192736,"l":0.0169344009,"c":0.0170162675,"v":237218.567150234,"t":1706155200}
+{"o":0.0170162675,"h":0.0171065991,"l":0.016831502,"c":0.0169931159,"v":228625.45140655,"t":1706158800}
+{"o":0.0169931159,"h":0.0172818852,"l":0.016966902,"c":0.0172426387,"v":210833.3120833796,"t":1706162400}
+{"o":0.0172426387,"h":0.0172535057,"l":0.0171259257,"c":0.017199305,"v":194585.2590898973,"t":1706166000}
+{"o":0.017199305,"h":0.0172460135,"l":0.0170887657,"c":0.0171034319,"v":199831.3126490663,"t":1706169600}
+{"o":0.0171034319,"h":0.0171853524,"l":0.0169886731,"c":0.0170033953,"v":156022.1515487718,"t":1706173200}
+{"o":0.0170033953,"h":0.0171760823,"l":0.0168850369,"c":0.0171721014,"v":177441.326938128,"t":1706176800}
+{"o":0.0171721014,"h":0.0174175969,"l":0.0170948501,"c":0.017348616,"v":231481.6568994921,"t":1706180400}
+{"o":0.017348616,"h":0.0174228116,"l":0.0168859115,"c":0.0169824334,"v":251014.3136552079,"t":1706184000}
+{"o":0.0169824334,"h":0.0170380505,"l":0.0168648405,"c":0.0169919188,"v":227272.5553850816,"t":1706187600}
+{"o":0.0169919188,"h":0.0172573468,"l":0.0169270932,"c":0.0171942167,"v":264707.1927832011,"t":1706191200}
+{"o":0.0171942167,"h":0.0171951306,"l":0.0167529321,"c":0.0168501702,"v":362943.5171495305,"t":1706194800}
+{"o":0.0168501702,"h":0.0169372968,"l":0.016708216,"c":0.0167274957,"v":298159.7315625844,"t":1706198400}
+{"o":0.0167274957,"h":0.0168423253,"l":0.0165966864,"c":0.0167848239,"v":310355.9968481839,"t":1706202000}
+{"o":0.0167848239,"h":0.0170986607,"l":0.0167848239,"c":0.0168898935,"v":344222.0638135574,"t":1706205600}
+{"o":0.0168898935,"h":0.0172038211,"l":0.0168504,"c":0.0171249323,"v":299028.2381952726,"t":1706209200}
+{"o":0.0171249323,"h":0.0171298916,"l":0.0168779849,"c":0.0169677207,"v":280271.6233206333,"t":1706212800}
+{"o":0.0169677207,"h":0.0170610478,"l":0.0168968865,"c":0.0169852565,"v":297998.4145733067,"t":1706216400}
+{"o":0.0169852565,"h":0.0170620622,"l":0.016859309,"c":0.017015871,"v":219314.4612004179,"t":1706220000}
+{"o":0.017015871,"h":0.0170775323,"l":0.0168894163,"c":0.0169314415,"v":224851.5753566938,"t":1706223600}
+{"o":0.0169314415,"h":0.0170759475,"l":0.016814355,"c":0.0169676899,"v":229053.0409519527,"t":1706227200}
+{"o":0.0169676899,"h":0.0169676899,"l":0.0167736507,"c":0.0168488661,"v":243865.1723902077,"t":1706230800}
+{"o":0.0168488661,"h":0.0171935919,"l":0.016832561,"c":0.0171636154,"v":232788.3867054565,"t":1706234400}
+{"o":0.0171636154,"h":0.0172055522,"l":0.017072981,"c":0.0171486492,"v":185071.1289614498,"t":1706238000}
+{"o":0.0171486492,"h":0.0172504716,"l":0.0171174607,"c":0.0171460366,"v":186956.5081766846,"t":1706241600}
+{"o":0.0171460366,"h":0.0171628769,"l":0.0170565065,"c":0.017098396,"v":198907.2304875743,"t":1706245200}
+{"o":0.017098396,"h":0.0171771519,"l":0.0169972291,"c":0.017026886,"v":203478.9174491156,"t":1706248800}
+{"o":0.017026886,"h":0.0170623527,"l":0.0169222787,"c":0.0169766726,"v":245800.2428965379,"t":1706252400}
+{"o":0.0169766726,"h":0.0171806839,"l":0.0169766726,"c":0.0171090875,"v":214901.2731571564,"t":1706256000}
+{"o":0.0171090875,"h":0.0172974685,"l":0.0170527057,"c":0.0170695675,"v":178854.2983952275,"t":1706259600}
+{"o":0.0170695675,"h":0.0176937546,"l":0.0170362493,"c":0.0176408084,"v":258530.0575342709,"t":1706263200}
+{"o":0.0176408084,"h":0.0180074649,"l":0.0176408084,"c":0.0179224855,"v":341291.8071097328,"t":1706266800}
+{"o":0.0179224855,"h":0.0179775496,"l":0.0176430741,"c":0.017685308,"v":271319.6936317842,"t":1706270400}
+{"o":0.017685308,"h":0.0178153267,"l":0.017579528,"c":0.0176240311,"v":219780.9365314799,"t":1706274000}
+{"o":0.0176240311,"h":0.0179370689,"l":0.0176128993,"c":0.0179214674,"v":306024.8129754285,"t":1706277600}
+{"o":0.0179214674,"h":0.0180510813,"l":0.0177424074,"c":0.0180013102,"v":463402.3542244172,"t":1706281200}
+{"o":0.0180013102,"h":0.0183189821,"l":0.0179758149,"c":0.0181631309,"v":520444.8469809402,"t":1706284800}
+{"o":0.0181631309,"h":0.0182265488,"l":0.0180402136,"c":0.0181845584,"v":330575.6065240388,"t":1706288400}
+{"o":0.0181845584,"h":0.0182751371,"l":0.018062313,"c":0.0181752187,"v":289713.2601399751,"t":1706292000}
+{"o":0.0181752187,"h":0.0181850675,"l":0.0180453719,"c":0.0181184338,"v":285520.5888439463,"t":1706295600}
+{"o":0.0181184338,"h":0.0182748337,"l":0.0179490471,"c":0.0179840564,"v":320940.7682839211,"t":1706299200}
+{"o":0.0179840564,"h":0.0180594541,"l":0.0178841759,"c":0.0180037458,"v":289305.8689534924,"t":1706302800}
+{"o":0.0180037458,"h":0.0180650054,"l":0.017764992,"c":0.0179017814,"v":317477.0466399426,"t":1706306400}
+{"o":0.0179017814,"h":0.0179337186,"l":0.0178041846,"c":0.0178746491,"v":296743.8785941057,"t":1706310000}
+{"o":0.0178746491,"h":0.0180207271,"l":0.0178385766,"c":0.0179946092,"v":254906.411708086,"t":1706313600}
+{"o":0.0179946092,"h":0.0181656303,"l":0.0178921299,"c":0.017973995,"v":262113.9282315377,"t":1706317200}
+{"o":0.017973995,"h":0.018137637,"l":0.0179523468,"c":0.0180409568,"v":214566.1941857884,"t":1706320800}
+{"o":0.0180409568,"h":0.018074092,"l":0.0179431158,"c":0.017973441,"v":252010.333861597,"t":1706324400}
+{"o":0.017973441,"h":0.0179875261,"l":0.0178944454,"c":0.0179581703,"v":230041.6253728893,"t":1706328000}
+{"o":0.0179581703,"h":0.0179599355,"l":0.0177109519,"c":0.0177381977,"v":234818.2619525699,"t":1706331600}
+{"o":0.0177381977,"h":0.0178008876,"l":0.0176579576,"c":0.0177095082,"v":227970.267457711,"t":1706335200}
+{"o":0.0177095082,"h":0.0177512215,"l":0.0175879517,"c":0.0176757871,"v":238680.7697036903,"t":1706338800}
+{"o":0.0176757871,"h":0.0177175627,"l":0.0175781031,"c":0.0176036126,"v":165532.7080994356,"t":1706342400}
+{"o":0.0176036126,"h":0.0178537166,"l":0.0175654599,"c":0.0177943466,"v":190195.2596637416,"t":1706346000}
+{"o":0.0177943466,"h":0.0178814082,"l":0.0177764249,"c":0.017816702,"v":156267.5804872897,"t":1706349600}
+{"o":0.017816702,"h":0.0178476581,"l":0.0177804565,"c":0.0178377688,"v":206901.5677458353,"t":1706353200}
+{"o":0.0178377688,"h":0.0178779788,"l":0.0177655496,"c":0.0178550683,"v":149130.3652870141,"t":1706356800}
+{"o":0.0178550683,"h":0.0179387692,"l":0.0178039642,"c":0.0178626304,"v":181940.7564645502,"t":1706360400}
+{"o":0.0178626304,"h":0.018064196,"l":0.0178363226,"c":0.0179563287,"v":257293.7774717646,"t":1706364000}
+{"o":0.0179563287,"h":0.0180265709,"l":0.0179229002,"c":0.0179770285,"v":219745.0211975507,"t":1706367600}
+{"o":0.0179770285,"h":0.0181053178,"l":0.0178722061,"c":0.0178984659,"v":226538.381844326,"t":1706371200}
+{"o":0.0178984659,"h":0.0179883568,"l":0.0178809872,"c":0.0179465949,"v":185154.1463673618,"t":1706374800}
+{"o":0.0179465949,"h":0.0180783682,"l":0.0179288378,"c":0.0179995778,"v":186816.5274525805,"t":1706378400}
+{"o":0.0179995778,"h":0.018101776,"l":0.0179859967,"c":0.0180391591,"v":179514.2419817037,"t":1706382000}
+{"o":0.0180391591,"h":0.0180975196,"l":0.0180050242,"c":0.0180819707,"v":191861.8347494392,"t":1706385600}
+{"o":0.0180819707,"h":0.0181654527,"l":0.0180284906,"c":0.0181248319,"v":215504.5567493171,"t":1706389200}
+{"o":0.0181248319,"h":0.0181632524,"l":0.0180516734,"c":0.0181632524,"v":206053.0514461066,"t":1706392800}
+{"o":0.0181632524,"h":0.0183153951,"l":0.0181265891,"c":0.0182784272,"v":216208.6305030809,"t":1706396400}
+{"o":0.0182784272,"h":0.0183066939,"l":0.0181062092,"c":0.0181784149,"v":210173.6780605355,"t":1706400000}
+{"o":0.0181784149,"h":0.0184096306,"l":0.0181653496,"c":0.0182260459,"v":254048.8194670134,"t":1706403600}
+{"o":0.0182260459,"h":0.0183236548,"l":0.0181879582,"c":0.0182766467,"v":242062.8824456449,"t":1706407200}
+{"o":0.0182766467,"h":0.0187441492,"l":0.0182577392,"c":0.0187264064,"v":298408.7524776714,"t":1706410800}
+{"o":0.0187264064,"h":0.018852784,"l":0.0186867153,"c":0.0187977907,"v":343572.0078365335,"t":1706414400}
+{"o":0.0187977907,"h":0.0188178756,"l":0.0185311879,"c":0.0186385697,"v":272705.3133111864,"t":1706418000}
+{"o":0.0186385697,"h":0.0186607004,"l":0.0184621147,"c":0.0185298654,"v":221171.1193116657,"t":1706421600}
+{"o":0.0185298654,"h":0.0186236917,"l":0.0185076824,"c":0.0185650805,"v":187603.6530837957,"t":1706425200}
+{"o":0.0185650805,"h":0.0188200552,"l":0.0185261185,"c":0.0187001389,"v":201122.699443558,"t":1706428800}
+{"o":0.0187001389,"h":0.0189929921,"l":0.0186968334,"c":0.0188411105,"v":232914.7238504553,"t":1706432400}
+{"o":0.0188411105,"h":0.0192829196,"l":0.0188396156,"c":0.0191700498,"v":295820.4260756591,"t":1706436000}
+{"o":0.0191700498,"h":0.0192266079,"l":0.0189159211,"c":0.0190749516,"v":259068.3063265992,"t":1706439600}
+{"o":0.0190749516,"h":0.0190788385,"l":0.0187762895,"c":0.0189725898,"v":350154.1559870499,"t":1706443200}
+{"o":0.0189725898,"h":0.0191061922,"l":0.0188609061,"c":0.0189065703,"v":333807.9002928157,"t":1706446800}
+{"o":0.0189065703,"h":0.0190470015,"l":0.01874915,"c":0.0187633796,"v":309010.3583798098,"t":1706450400}
+{"o":0.0187633796,"h":0.0189826225,"l":0.0187517103,"c":0.018829846,"v":353937.9225304053,"t":1706454000}
+{"o":0.018829846,"h":0.0189735161,"l":0.0188049078,"c":0.018905243,"v":265639.342789026,"t":1706457600}
+{"o":0.018905243,"h":0.018905243,"l":0.0185761602,"c":0.0186374067,"v":309089.9160432533,"t":1706461200}
+{"o":0.0186374067,"h":0.01865291,"l":0.0184334831,"c":0.0184728725,"v":321149.6322977619,"t":1706464800}
+{"o":0.0184728725,"h":0.0186012678,"l":0.0179800635,"c":0.0183273012,"v":392681.6819933996,"t":1706468400}
+{"o":0.0183273012,"h":0.018535423,"l":0.0181276831,"c":0.018480827,"v":393720.9787321934,"t":1706472000}
+{"o":0.018480827,"h":0.0186638628,"l":0.0184021879,"c":0.0185972753,"v":310473.6968104217,"t":1706475600}
+{"o":0.0185972753,"h":0.0186217204,"l":0.0183608368,"c":0.018376481,"v":329109.6358879216,"t":1706479200}
+{"o":0.018376481,"h":0.018674124,"l":0.0183181592,"c":0.018640411,"v":364816.815998546,"t":1706482800}
+{"o":0.018640411,"h":0.018640411,"l":0.018640411,"c":0.018640411,"v":312110.0354468178,"t":1706486400}
+{"o":0.018640411,"h":0.0188502398,"l":0.0185259399,"c":0.0187857061,"v":320311.8220123854,"t":1706490000}
+{"o":0.0187857061,"h":0.018928765,"l":0.0186954303,"c":0.0188205777,"v":320068.9487180941,"t":1706493600}
+{"o":0.0188205777,"h":0.0191875298,"l":0.0187846199,"c":0.0189682335,"v":325715.3293851639,"t":1706497200}
+{"o":0.0189682335,"h":0.018986897,"l":0.0187890098,"c":0.0188247727,"v":292746.0453453579,"t":1706500800}
+{"o":0.0188247727,"h":0.0189029236,"l":0.0186459961,"c":0.0186765538,"v":241192.3371965928,"t":1706504400}
+{"o":0.0186765538,"h":0.0188939168,"l":0.0186704695,"c":0.0188489224,"v":225358.3721102527,"t":1706508000}
+{"o":0.0188489224,"h":0.018949419,"l":0.0187183401,"c":0.0187424238,"v":212205.1517328958,"t":1706511600}
+{"o":0.0187424238,"h":0.0188608897,"l":0.0186554932,"c":0.0188070263,"v":244669.5976125084,"t":1706515200}
+{"o":0.0188070263,"h":0.0189103556,"l":0.0186727997,"c":0.01884962,"v":223302.7700466166,"t":1706518800}
+{"o":0.01884962,"h":0.0189781627,"l":0.0187673722,"c":0.0189379801,"v":172424.3807781641,"t":1706522400}
+{"o":0.0189379801,"h":0.0189860575,"l":0.0188100077,"c":0.0188832993,"v":236847.7769867895,"t":1706526000}
+{"o":0.0188832993,"h":0.0189778897,"l":0.0187143634,"c":0.0188060061,"v":272740.1782446905,"t":1706529600}
+{"o":0.0188060061,"h":0.0188060061,"l":0.0185702234,"c":0.0186433782,"v":404283.7336199602,"t":1706533200}
+{"o":0.0186433782,"h":0.0187939152,"l":0.0185166565,"c":0.0186055494,"v":372686.5619870257,"t":1706536800}
+{"o":0.0186055494,"h":0.0188692898,"l":0.0185603522,"c":0.0188602677,"v":241912.6273042098,"t":1706540400}
+{"o":0.0188602677,"h":0.0197289342,"l":0.0188602677,"c":0.0195819908,"v":442186.3100214779,"t":1706544000}
+{"o":0.0195819908,"h":0.0196930862,"l":0.019430936,"c":0.0194818352,"v":341736.8506288078,"t":1706547600}
+{"o":0.0194818352,"h":0.0195774204,"l":0.0193152556,"c":0.019409703,"v":294611.2314463921,"t":1706551200}
+{"o":0.019409703,"h":0.0195867996,"l":0.0194044664,"c":0.0194904226,"v":222930.6947991944,"t":1706554800}
+{"o":0.0194904226,"h":0.0196636317,"l":0.0194808143,"c":0.0196262532,"v":202200.947100598,"t":1706558400}
+{"o":0.0196262532,"h":0.0196810166,"l":0.0195936763,"c":0.0195963059,"v":200285.6746712177,"t":1706562000}
+{"o":0.0195963059,"h":0.0196787535,"l":0.0195175947,"c":0.019571697,"v":211062.4364709613,"t":1706565600}
+{"o":0.019571697,"h":0.0197569244,"l":0.019512445,"c":0.0197091384,"v":256377.0252416792,"t":1706569200}
+{"o":0.0197091384,"h":0.0197711388,"l":0.0195748513,"c":0.019590432,"v":228024.3000261401,"t":1706572800}
+{"o":0.019590432,"h":0.019958534,"l":0.0195697448,"c":0.0199248902,"v":295206.2181982913,"t":1706576400}
+{"o":0.0199248902,"h":0.0201146052,"l":0.0198333944,"c":0.019991659,"v":259843.3161165785,"t":1706580000}
+{"o":0.019991659,"h":0.0201077861,"l":0.0197695075,"c":0.0197966139,"v":266079.9075624443,"t":1706583600}
+{"o":0.0197966139,"h":0.0198483043,"l":0.0196615194,"c":0.01980747,"v":183439.2006073513,"t":1706587200}
+{"o":0.01980747,"h":0.0199711596,"l":0.0197329046,"c":0.0199075317,"v":204928.9994471705,"t":1706590800}
+{"o":0.0199075317,"h":0.0200195172,"l":0.0198114519,"c":0.0200151027,"v":217953.0151665129,"t":1706594400}
+{"o":0.0200151027,"h":0.0200381681,"l":0.0199216047,"c":0.0199355888,"v":178572.9104460778,"t":1706598000}
+{"o":0.0199355888,"h":0.0201527636,"l":0.0198517259,"c":0.0200426543,"v":213211.8819641605,"t":1706601600}
+{"o":0.0200426543,"h":0.0201570703,"l":0.0199679172,"c":0.020048551,"v":177326.0090938208,"t":1706605200}
+{"o":0.020048551,"h":0.0202441589,"l":0.0199653875,"c":0.0201864451,"v":173736.0399641348,"t":1706608800}
+{"o":0.0201864451,"h":0.0206067939,"l":0.0201864451,"c":0.0205477772,"v":265946.3301317532,"t":1706612400}
+{"o":0.0205477772,"h":0.0206044279,"l":0.0201771419,"c":0.0202839997,"v":327550.3453648089,"t":1706616000}
+{"o":0.0202839997,"h":0.0204169838,"l":0.0200725498,"c":0.0202345038,"v":308784.3387471742,"t":1706619600}
+{"o":0.0202345038,"h":0.0205045979,"l":0.0200895659,"c":0.0204282754,"v":295723.3752845299,"t":1706623200}
+{"o":0.0204282754,"h":0.0206297563,"l":0.0202770924,"c":0.0203158279,"v":398237.9420813041,"t":1706626800}
+{"o":0.0203158279,"h":0.0203380265,"l":0.0200233706,"c":0.0202423896,"v":337850.6272740231,"t":1706630400}
+{"o":0.0202423896,"h":0.0204241129,"l":0.0202103016,"c":0.0203146897,"v":280545.0579689402,"t":1706634000}
+{"o":0.0203146897,"h":0.0204145717,"l":0.0201369164,"c":0.0203616277,"v":273113.4454620202,"t":1706637600}
+{"o":0.0203616277,"h":0.0204727759,"l":0.0203170163,"c":0.0204072914,"v":181956.2243542099,"t":1706641200}
diff --git a/So11111111111111111111111111111111111111112_3JsSsmGzjWDNe9XCw2L9vznC5JU9wSqQeB6ns5pAkPeE.json b/So11111111111111111111111111111111111111112_3JsSsmGzjWDNe9XCw2L9vznC5JU9wSqQeB6ns5pAkPeE.json
new file mode 100644
index 0000000000000000000000000000000000000000..bcd417f90d8e6fd84181bc9de32639e4bead021a
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_3JsSsmGzjWDNe9XCw2L9vznC5JU9wSqQeB6ns5pAkPeE.json
@@ -0,0 +1,4233 @@
+{"o":0.0000103171,"h":0.0000106182,"l":0.0000101196,"c":0.0000104099,"v":1509423.5293149999,"t":1731844800}
+{"o":0.0000104099,"h":0.0000106384,"l":0.0000101837,"c":0.000010391,"v":758446.4061779997,"t":1731848400}
+{"o":0.000010391,"h":0.0000105606,"l":0.0000102333,"c":0.0000104049,"v":820552.4516759998,"t":1731852000}
+{"o":0.0000104049,"h":0.0000105405,"l":0.0000101141,"c":0.0000101939,"v":1538973.0307160001,"t":1731855600}
+{"o":0.0000101939,"h":0.0000103931,"l":0.0000098144,"c":0.0000098966,"v":2220739.7063019997,"t":1731859200}
+{"o":0.0000098966,"h":0.0000099779,"l":0.0000096412,"c":0.000009844,"v":1383954.5172840003,"t":1731862800}
+{"o":0.000009844,"h":0.0000099884,"l":0.0000095613,"c":0.0000097434,"v":1304306.3871020002,"t":1731866400}
+{"o":0.0000097434,"h":0.0000100637,"l":0.0000096241,"c":0.0000098031,"v":672015.79409,"t":1731870000}
+{"o":0.0000098031,"h":0.00001001,"l":0.0000095057,"c":0.0000096478,"v":2079906.4955210001,"t":1731873600}
+{"o":0.0000096478,"h":0.000009847,"l":0.0000095462,"c":0.000009715,"v":643264.0459999999,"t":1731877200}
+{"o":0.000009715,"h":0.0000098911,"l":0.0000095316,"c":0.0000096531,"v":852592.27091,"t":1731880800}
+{"o":0.0000096531,"h":0.0000098875,"l":0.0000094951,"c":0.0000096642,"v":850738.9722919998,"t":1731884400}
+{"o":0.0000096642,"h":0.0000099099,"l":0.0000094522,"c":0.0000095996,"v":760469.423385,"t":1731888000}
+{"o":0.0000095996,"h":0.0000099627,"l":0.0000093853,"c":0.0000097524,"v":693386.0220839998,"t":1731891600}
+{"o":0.0000097524,"h":0.0000099297,"l":0.000009528,"c":0.0000098334,"v":666601.4352870001,"t":1731895200}
+{"o":0.0000098334,"h":0.000010055,"l":0.0000095244,"c":0.0000097535,"v":623911.4726779999,"t":1731898800}
+{"o":0.0000097535,"h":0.0000100605,"l":0.0000094886,"c":0.0000096018,"v":1427203.3157530001,"t":1731902400}
+{"o":0.0000096018,"h":0.0000098559,"l":0.0000094809,"c":0.0000097553,"v":708838.360477,"t":1731906000}
+{"o":0.0000097553,"h":0.0000099094,"l":0.0000097042,"c":0.0000098827,"v":396294.8801819999,"t":1731909600}
+{"o":0.0000098827,"h":0.0000100634,"l":0.0000097978,"c":0.0000099611,"v":391163.67601,"t":1731913200}
+{"o":0.0000099611,"h":0.000010172,"l":0.0000098817,"c":0.0000100509,"v":438525.002764,"t":1731916800}
+{"o":0.0000100509,"h":0.000010225,"l":0.0000099113,"c":0.000009943,"v":658163.5802570001,"t":1731920400}
+{"o":0.000009943,"h":0.0000101501,"l":0.0000096122,"c":0.0000099598,"v":1343331.0256339998,"t":1731924000}
+{"o":0.0000099598,"h":0.0000102011,"l":0.0000098244,"c":0.0000100362,"v":377706.517119,"t":1731927600}
+{"o":0.0000100362,"h":0.0000102341,"l":0.0000099151,"c":0.000010113,"v":531792.285878,"t":1731931200}
+{"o":0.000010113,"h":0.0000103461,"l":0.000009767,"c":0.0000100494,"v":765680.7898360001,"t":1731934800}
+{"o":0.0000100494,"h":0.0000101233,"l":0.0000095308,"c":0.0000096891,"v":2634034.3126829998,"t":1731938400}
+{"o":0.0000096891,"h":0.0000097893,"l":0.0000092966,"c":0.0000094014,"v":2116521.6754720001,"t":1731942000}
+{"o":0.0000094014,"h":0.000009614,"l":0.0000091932,"c":0.0000094114,"v":1474461.0572329999,"t":1731945600}
+{"o":0.0000094114,"h":0.0000100887,"l":0.0000092486,"c":0.0000097612,"v":4208009.4335110001,"t":1731949200}
+{"o":0.0000097612,"h":0.0000098686,"l":0.0000095198,"c":0.0000097693,"v":1089154.581826,"t":1731952800}
+{"o":0.0000097693,"h":0.0000100046,"l":0.0000096298,"c":0.0000099026,"v":571410.1227980001,"t":1731956400}
+{"o":0.0000099026,"h":0.0000101324,"l":0.0000096815,"c":0.0000097895,"v":943906.6198740001,"t":1731960000}
+{"o":0.0000097895,"h":0.0000099825,"l":0.0000096788,"c":0.0000098551,"v":923647.7637379998,"t":1731963600}
+{"o":0.0000098551,"h":0.0000100823,"l":0.0000097217,"c":0.0000098557,"v":545936.8690770001,"t":1731967200}
+{"o":0.0000098557,"h":0.0000101428,"l":0.0000098246,"c":0.0000100546,"v":431625.248705,"t":1731970800}
+{"o":0.0000100546,"h":0.0000102699,"l":0.0000099628,"c":0.0000101833,"v":405825.656074,"t":1731974400}
+{"o":0.0000101833,"h":0.0000103208,"l":0.0000101304,"c":0.0000102624,"v":417746.900653,"t":1731978000}
+{"o":0.0000102624,"h":0.000010457,"l":0.0000101327,"c":0.0000103265,"v":430073.486422,"t":1731981600}
+{"o":0.0000103265,"h":0.0000104911,"l":0.0000101846,"c":0.0000103899,"v":546185.482494,"t":1731985200}
+{"o":0.0000103899,"h":0.0000105256,"l":0.0000103308,"c":0.0000104298,"v":374160.182916,"t":1731988800}
+{"o":0.0000104298,"h":0.0000106593,"l":0.0000103281,"c":0.0000104908,"v":486967.342079,"t":1731992400}
+{"o":0.0000104908,"h":0.000010646,"l":0.0000102279,"c":0.0000105324,"v":967907.8455159999,"t":1731996000}
+{"o":0.0000105324,"h":0.0000106769,"l":0.000010483,"c":0.0000106364,"v":401363.060953,"t":1731999600}
+{"o":0.0000106364,"h":0.0000107902,"l":0.0000105267,"c":0.0000106177,"v":509425.2386929999,"t":1732003200}
+{"o":0.0000106177,"h":0.000010867,"l":0.0000105442,"c":0.0000107387,"v":473697.823928,"t":1732006800}
+{"o":0.0000107387,"h":0.0000109566,"l":0.0000106859,"c":0.000010884,"v":494828.839413,"t":1732010400}
+{"o":0.000010884,"h":0.0000113372,"l":0.0000108405,"c":0.0000111457,"v":1995346.3993410002,"t":1732014000}
+{"o":0.0000111457,"h":0.0000112839,"l":0.0000108764,"c":0.0000111049,"v":846675.695285,"t":1732017600}
+{"o":0.0000111049,"h":0.0000114073,"l":0.0000107091,"c":0.0000110079,"v":1659883.6543619998,"t":1732021200}
+{"o":0.0000110079,"h":0.0000111555,"l":0.0000109208,"c":0.0000110758,"v":410651.702448,"t":1732024800}
+{"o":0.0000110758,"h":0.000011289,"l":0.000010995,"c":0.0000111322,"v":361079.239455,"t":1732028400}
+{"o":0.0000111322,"h":0.0000113703,"l":0.0000110549,"c":0.0000112712,"v":455941.205977,"t":1732032000}
+{"o":0.0000112712,"h":0.0000113806,"l":0.0000109145,"c":0.000011136,"v":1353512.956429,"t":1732035600}
+{"o":0.000011136,"h":0.00001125,"l":0.0000110104,"c":0.0000110593,"v":551496.519275,"t":1732039200}
+{"o":0.0000110593,"h":0.0000113487,"l":0.000011004,"c":0.0000112307,"v":380027.83018,"t":1732042800}
+{"o":0.0000112307,"h":0.0000115186,"l":0.0000110996,"c":0.0000113063,"v":414075.34768,"t":1732046400}
+{"o":0.0000113063,"h":0.0000116247,"l":0.0000108436,"c":0.0000110997,"v":1035303.890898,"t":1732050000}
+{"o":0.0000110997,"h":0.0000114163,"l":0.0000110434,"c":0.0000113198,"v":454482.5236490001,"t":1732053600}
+{"o":0.0000113198,"h":0.0000115934,"l":0.0000112034,"c":0.0000114611,"v":379768.427415,"t":1732057200}
+{"o":0.0000114611,"h":0.0000116314,"l":0.000011421,"c":0.000011562,"v":352103.323268,"t":1732060800}
+{"o":0.000011562,"h":0.0000118965,"l":0.0000115151,"c":0.0000118219,"v":830847.602455,"t":1732064400}
+{"o":0.0000118219,"h":0.0000120063,"l":0.0000117482,"c":0.0000119782,"v":469021.7430280001,"t":1732068000}
+{"o":0.0000119782,"h":0.0000123183,"l":0.0000118774,"c":0.0000120829,"v":588330.592945,"t":1732071600}
+{"o":0.0000120829,"h":0.0000124168,"l":0.0000120696,"c":0.0000122608,"v":457792.420442,"t":1732075200}
+{"o":0.0000122608,"h":0.0000125392,"l":0.0000121813,"c":0.0000123266,"v":1013448.6243149997,"t":1732078800}
+{"o":0.0000123266,"h":0.0000124527,"l":0.0000119308,"c":0.0000119926,"v":1519632.9518789998,"t":1732082400}
+{"o":0.0000119926,"h":0.0000123947,"l":0.0000118536,"c":0.0000123009,"v":1998181.0790870001,"t":1732086000}
+{"o":0.0000123009,"h":0.0000124471,"l":0.0000120997,"c":0.0000123357,"v":728883.8660549999,"t":1732089600}
+{"o":0.0000123357,"h":0.0000125761,"l":0.0000122981,"c":0.0000124439,"v":346915.392074,"t":1732093200}
+{"o":0.0000124439,"h":0.000012686,"l":0.0000124058,"c":0.0000125527,"v":375468.139528,"t":1732096800}
+{"o":0.0000125527,"h":0.0000128945,"l":0.0000124678,"c":0.0000127428,"v":438060.649472,"t":1732100400}
+{"o":0.0000127428,"h":0.0000129578,"l":0.0000125086,"c":0.0000128643,"v":506730.2722000001,"t":1732104000}
+{"o":0.0000128643,"h":0.0000131982,"l":0.0000127437,"c":0.000013033,"v":623042.573017,"t":1732107600}
+{"o":0.000013033,"h":0.0000137323,"l":0.0000128196,"c":0.0000132745,"v":3530691.0986100007,"t":1732111200}
+{"o":0.0000132745,"h":0.0000142371,"l":0.0000132375,"c":0.0000140351,"v":5015059.6647039987,"t":1732114800}
+{"o":0.0000140351,"h":0.0000146631,"l":0.0000138267,"c":0.0000144705,"v":1227939.89053,"t":1732118400}
+{"o":0.0000144705,"h":0.0000154703,"l":0.000014298,"c":0.0000153599,"v":2155545.387598,"t":1732122000}
+{"o":0.0000153599,"h":0.0000159294,"l":0.0000150609,"c":0.0000155977,"v":2045066.3701950004,"t":1732125600}
+{"o":0.0000155977,"h":0.0000163354,"l":0.0000155512,"c":0.0000159385,"v":1618759.4371479996,"t":1732129200}
+{"o":0.0000159385,"h":0.0000161944,"l":0.0000155343,"c":0.0000157908,"v":1154944.1761940001,"t":1732132800}
+{"o":0.0000157908,"h":0.000016051,"l":0.0000155415,"c":0.0000158064,"v":371674.329774,"t":1732136400}
+{"o":0.0000158064,"h":0.0000159816,"l":0.0000154297,"c":0.0000156635,"v":450324.412972,"t":1732140000}
+{"o":0.0000156635,"h":0.0000157788,"l":0.0000155264,"c":0.000015654,"v":129102.496362,"t":1732143600}
+{"o":0.000015654,"h":0.0000161772,"l":0.0000154731,"c":0.0000159751,"v":424233.024104,"t":1732147200}
+{"o":0.0000159751,"h":0.0000163779,"l":0.000015808,"c":0.0000163765,"v":685254.2909779999,"t":1732150800}
+{"o":0.0000163765,"h":0.0000168487,"l":0.0000154909,"c":0.0000158659,"v":457853.4195,"t":1732154400}
+{"o":0.0000158659,"h":0.0000160761,"l":0.0000150542,"c":0.0000151135,"v":1444035.3961440001,"t":1732158000}
+{"o":0.0000151135,"h":0.0000151312,"l":0.000014504,"c":0.0000147088,"v":508793.911981,"t":1732161600}
+{"o":0.0000147088,"h":0.0000149817,"l":0.0000144488,"c":0.0000147395,"v":349943.059896,"t":1732165200}
+{"o":0.0000147395,"h":0.000015024,"l":0.0000146061,"c":0.0000149441,"v":884573.6212870001,"t":1732168800}
+{"o":0.0000149441,"h":0.0000150911,"l":0.000014557,"c":0.000014818,"v":392716.651354,"t":1732172400}
+{"o":0.000014818,"h":0.0000152463,"l":0.0000147501,"c":0.000015169,"v":586314.584632,"t":1732176000}
+{"o":0.000015169,"h":0.0000153065,"l":0.0000150821,"c":0.0000152652,"v":166315.70758,"t":1732179600}
+{"o":0.0000152652,"h":0.0000160185,"l":0.0000148415,"c":0.0000159035,"v":1290293.0236220004,"t":1732183200}
+{"o":0.0000159035,"h":0.0000161287,"l":0.0000157774,"c":0.0000160137,"v":288129.962866,"t":1732186800}
+{"o":0.0000160137,"h":0.0000161926,"l":0.0000154736,"c":0.0000160249,"v":210423.350457,"t":1732190400}
+{"o":0.0000160249,"h":0.0000164045,"l":0.0000155962,"c":0.0000160159,"v":503416.8745870001,"t":1732194000}
+{"o":0.0000160159,"h":0.0000170892,"l":0.0000154432,"c":0.0000164378,"v":2014580.011164,"t":1732197600}
+{"o":0.0000164378,"h":0.0000169699,"l":0.0000160208,"c":0.0000162465,"v":181716.950777,"t":1732201200}
+{"o":0.0000162465,"h":0.0000163564,"l":0.000015564,"c":0.0000156763,"v":766378.6964080003,"t":1732204800}
+{"o":0.0000156763,"h":0.0000163048,"l":0.0000154086,"c":0.0000159375,"v":146738.985622,"t":1732208400}
+{"o":0.0000159375,"h":0.000016013,"l":0.000014937,"c":0.0000150277,"v":1253027.2143259998,"t":1732212000}
+{"o":0.0000150277,"h":0.0000154177,"l":0.0000147232,"c":0.0000153369,"v":754166.4871419999,"t":1732215600}
+{"o":0.0000153369,"h":0.0000157334,"l":0.0000151609,"c":0.0000156202,"v":563774.199348,"t":1732219200}
+{"o":0.0000156202,"h":0.0000157019,"l":0.0000152515,"c":0.0000153971,"v":90701.356247,"t":1732222800}
+{"o":0.0000153971,"h":0.0000153983,"l":0.0000152093,"c":0.0000152297,"v":112548.033851,"t":1732226400}
+{"o":0.0000152297,"h":0.0000153346,"l":0.0000150689,"c":0.0000152402,"v":120145.734639,"t":1732230000}
+{"o":0.0000152402,"h":0.0000154044,"l":0.0000138778,"c":0.0000142914,"v":1694242.4018869996,"t":1732233600}
+{"o":0.0000142914,"h":0.0000144538,"l":0.0000140733,"c":0.0000143123,"v":71481.55535,"t":1732237200}
+{"o":0.0000143123,"h":0.0000143716,"l":0.0000138949,"c":0.0000139883,"v":481152.026336,"t":1732240800}
+{"o":0.0000139883,"h":0.0000142348,"l":0.0000135217,"c":0.0000139398,"v":269970.925982,"t":1732244400}
+{"o":0.0000139398,"h":0.0000162909,"l":0.0000139233,"c":0.000016036,"v":5005202.9835269982,"t":1732248000}
+{"o":0.000016036,"h":0.0000166332,"l":0.0000155662,"c":0.0000165331,"v":2060080.1188809993,"t":1732251600}
+{"o":0.0000165331,"h":0.00001735,"l":0.0000161602,"c":0.0000172593,"v":1613545.6127280002,"t":1732255200}
+{"o":0.0000172593,"h":0.0000182443,"l":0.0000171626,"c":0.0000180328,"v":1107227.3376260004,"t":1732258800}
+{"o":0.0000180328,"h":0.0000190916,"l":0.0000172265,"c":0.0000188033,"v":3548775.3909019995,"t":1732262400}
+{"o":0.0000188033,"h":0.0000214021,"l":0.0000187748,"c":0.0000200078,"v":2616110.2196869995,"t":1732266000}
+{"o":0.0000200078,"h":0.0000208457,"l":0.0000196478,"c":0.0000208013,"v":1679477.5459470002,"t":1732269600}
+{"o":0.0000208013,"h":0.00002147,"l":0.000020358,"c":0.0000211867,"v":597470.9936780001,"t":1732273200}
+{"o":0.0000211867,"h":0.0000215813,"l":0.0000208514,"c":0.0000214627,"v":465365.3777509999,"t":1732276800}
+{"o":0.0000214627,"h":0.0000234122,"l":0.0000202079,"c":0.0000230944,"v":3621028.3699399992,"t":1732280400}
+{"o":0.0000230944,"h":0.0000234763,"l":0.0000213776,"c":0.0000220139,"v":1318192.254341,"t":1732284000}
+{"o":0.0000220139,"h":0.0000220512,"l":0.000021188,"c":0.0000217212,"v":670569.741245,"t":1732287600}
+{"o":0.0000217212,"h":0.000022014,"l":0.0000186684,"c":0.0000191145,"v":4405694.6968169948,"t":1732291200}
+{"o":0.0000191145,"h":0.0000193444,"l":0.0000186838,"c":0.0000188446,"v":175152.430945,"t":1732294800}
+{"o":0.0000188446,"h":0.0000192138,"l":0.0000186826,"c":0.0000188465,"v":34338.94959,"t":1732298400}
+{"o":0.0000188465,"h":0.0000191154,"l":0.0000186183,"c":0.0000187049,"v":173866.264647,"t":1732302000}
+{"o":0.0000187049,"h":0.0000187612,"l":0.0000179487,"c":0.000018114,"v":853562.9846649999,"t":1732305600}
+{"o":0.000018114,"h":0.0000185359,"l":0.0000177239,"c":0.0000182032,"v":885340.2754939998,"t":1732309200}
+{"o":0.0000182032,"h":0.0000195009,"l":0.0000181215,"c":0.0000190766,"v":1536833.77804,"t":1732312800}
+{"o":0.0000190766,"h":0.0000191883,"l":0.0000188464,"c":0.0000188489,"v":63572.645407,"t":1732316400}
+{"o":0.0000188489,"h":0.0000191297,"l":0.0000187482,"c":0.0000189157,"v":150180.520829,"t":1732320000}
+{"o":0.0000189157,"h":0.0000189812,"l":0.0000180412,"c":0.0000181276,"v":781463.559576,"t":1732323600}
+{"o":0.0000181276,"h":0.0000183722,"l":0.0000179786,"c":0.0000182133,"v":24081.762094,"t":1732327200}
+{"o":0.0000182133,"h":0.0000187584,"l":0.0000179071,"c":0.0000184871,"v":282797.486924,"t":1732330800}
+{"o":0.0000184871,"h":0.0000189586,"l":0.0000180134,"c":0.0000184934,"v":86586.440174,"t":1732334400}
+{"o":0.0000184934,"h":0.0000187834,"l":0.0000182025,"c":0.0000185437,"v":54818.383796,"t":1732338000}
+{"o":0.0000185437,"h":0.0000186504,"l":0.0000184013,"c":0.0000184836,"v":56335.751432,"t":1732341600}
+{"o":0.0000184836,"h":0.0000193697,"l":0.0000183792,"c":0.0000193125,"v":883154.0510959998,"t":1732345200}
+{"o":0.0000193125,"h":0.0000198078,"l":0.000018507,"c":0.000018927,"v":1340242.7355200001,"t":1732348800}
+{"o":0.000018927,"h":0.0000195725,"l":0.0000187557,"c":0.0000195083,"v":542245.8152900001,"t":1732352400}
+{"o":0.0000195083,"h":0.0000196702,"l":0.0000193171,"c":0.0000195398,"v":33965.995067,"t":1732356000}
+{"o":0.0000195398,"h":0.0000196942,"l":0.0000181524,"c":0.0000182439,"v":1100074.5896039999,"t":1732359600}
+{"o":0.0000182439,"h":0.0000182647,"l":0.0000172186,"c":0.000017345,"v":1535294.1490919997,"t":1732363200}
+{"o":0.000017345,"h":0.0000173792,"l":0.0000146977,"c":0.0000153277,"v":4540362.3277279986,"t":1732366800}
+{"o":0.0000153277,"h":0.0000165091,"l":0.0000151149,"c":0.0000162439,"v":1603513.7196610009,"t":1732370400}
+{"o":0.0000162439,"h":0.000018724,"l":0.0000161616,"c":0.0000185041,"v":3576000.2848450006,"t":1732374000}
+{"o":0.0000185041,"h":0.0000190337,"l":0.0000182412,"c":0.0000188961,"v":544444.944258,"t":1732377600}
+{"o":0.0000188961,"h":0.0000190353,"l":0.0000177896,"c":0.0000178512,"v":1136337.5159090001,"t":1732381200}
+{"o":0.0000178512,"h":0.0000179926,"l":0.0000175526,"c":0.0000177638,"v":438776.275709,"t":1732384800}
+{"o":0.0000177638,"h":0.0000180113,"l":0.0000176497,"c":0.0000179311,"v":165939.749007,"t":1732388400}
+{"o":0.0000179311,"h":0.0000182256,"l":0.0000178097,"c":0.0000180138,"v":105056.029187,"t":1732392000}
+{"o":0.0000180138,"h":0.0000181697,"l":0.0000176708,"c":0.0000178297,"v":399340.478984,"t":1732395600}
+{"o":0.0000178297,"h":0.0000179384,"l":0.0000176269,"c":0.000017812,"v":113983.832866,"t":1732399200}
+{"o":0.000017812,"h":0.0000179572,"l":0.0000175852,"c":0.0000178136,"v":63359.09316,"t":1732402800}
+{"o":0.0000178136,"h":0.0000180241,"l":0.0000175745,"c":0.0000177705,"v":42615.697303,"t":1732406400}
+{"o":0.0000177705,"h":0.0000181755,"l":0.0000176555,"c":0.0000180631,"v":217874.012462,"t":1732410000}
+{"o":0.0000180631,"h":0.0000192996,"l":0.0000180009,"c":0.0000188418,"v":1612757.8034059999,"t":1732413600}
+{"o":0.0000188418,"h":0.0000190265,"l":0.0000186531,"c":0.0000188626,"v":311540.005907,"t":1732417200}
+{"o":0.0000188626,"h":0.0000211566,"l":0.000018817,"c":0.0000208363,"v":1345767.4367989998,"t":1732420800}
+{"o":0.0000208363,"h":0.0000213964,"l":0.0000200776,"c":0.0000204368,"v":452699.086822,"t":1732424400}
+{"o":0.0000204368,"h":0.0000208846,"l":0.0000194473,"c":0.0000195157,"v":940824.3697799999,"t":1732428000}
+{"o":0.0000195157,"h":0.000019562,"l":0.0000188883,"c":0.0000189774,"v":332005.8156,"t":1732431600}
+{"o":0.0000189774,"h":0.0000192163,"l":0.0000188085,"c":0.0000190379,"v":74411.549693,"t":1732435200}
+{"o":0.0000190379,"h":0.0000192013,"l":0.0000187759,"c":0.0000190111,"v":76424.349301,"t":1732438800}
+{"o":0.0000190111,"h":0.0000193545,"l":0.0000176397,"c":0.0000179322,"v":1117477.5342080002,"t":1732442400}
+{"o":0.0000179322,"h":0.0000182913,"l":0.0000172643,"c":0.0000175422,"v":502371.6211899997,"t":1732446000}
+{"o":0.0000175422,"h":0.0000181945,"l":0.0000169578,"c":0.000017338,"v":194993.614686,"t":1732449600}
+{"o":0.000017338,"h":0.0000176989,"l":0.0000153313,"c":0.0000154965,"v":2607738.543356,"t":1732453200}
+{"o":0.0000154965,"h":0.0000158034,"l":0.0000152525,"c":0.0000153599,"v":17195.093644,"t":1732456800}
+{"o":0.0000153599,"h":0.0000156019,"l":0.0000142356,"c":0.0000144714,"v":1196668.8588739999,"t":1732460400}
+{"o":0.0000144714,"h":0.0000145028,"l":0.0000138412,"c":0.0000142154,"v":861501.2988590001,"t":1732464000}
+{"o":0.0000142154,"h":0.0000145087,"l":0.0000141477,"c":0.0000142415,"v":128191.838831,"t":1732467600}
+{"o":0.0000142415,"h":0.0000144488,"l":0.0000140722,"c":0.0000142274,"v":54599.605505,"t":1732471200}
+{"o":0.0000142274,"h":0.0000145189,"l":0.0000142115,"c":0.000014465,"v":146002.783503,"t":1732474800}
+{"o":0.000014465,"h":0.0000150802,"l":0.0000143278,"c":0.0000148979,"v":962326.7637120002,"t":1732478400}
+{"o":0.0000148979,"h":0.0000149762,"l":0.0000146563,"c":0.0000146776,"v":231610.758513,"t":1732482000}
+{"o":0.0000146776,"h":0.0000146943,"l":0.0000144872,"c":0.0000145346,"v":0.0,"t":1732485600}
+{"o":0.0000145346,"h":0.0000149468,"l":0.0000144575,"c":0.0000147412,"v":101588.864402,"t":1732489200}
+{"o":0.0000147412,"h":0.0000149219,"l":0.0000146542,"c":0.0000148629,"v":39076.001556,"t":1732492800}
+{"o":0.0000148629,"h":0.0000153672,"l":0.0000148443,"c":0.0000150703,"v":260342.103458,"t":1732496400}
+{"o":0.0000150703,"h":0.0000151013,"l":0.0000147548,"c":0.0000150048,"v":50358.179581,"t":1732500000}
+{"o":0.0000150048,"h":0.0000154075,"l":0.0000146182,"c":0.0000151707,"v":623949.860855,"t":1732503600}
+{"o":0.0000151707,"h":0.0000156295,"l":0.0000149681,"c":0.0000150967,"v":1155739.1482220001,"t":1732507200}
+{"o":0.0000150967,"h":0.000015117,"l":0.0000149807,"c":0.0000150314,"v":17017.282039,"t":1732510800}
+{"o":0.0000150314,"h":0.0000151219,"l":0.0000148962,"c":0.0000150196,"v":7006.377897,"t":1732514400}
+{"o":0.0000150196,"h":0.0000150754,"l":0.0000148918,"c":0.0000149634,"v":104645.642653,"t":1732518000}
+{"o":0.0000149634,"h":0.0000149792,"l":0.0000147669,"c":0.0000148241,"v":191523.280762,"t":1732521600}
+{"o":0.0000148241,"h":0.0000154133,"l":0.0000147193,"c":0.0000153085,"v":755786.5132530001,"t":1732525200}
+{"o":0.0000153085,"h":0.0000157116,"l":0.0000149621,"c":0.0000154909,"v":665830.9594340001,"t":1732528800}
+{"o":0.0000154909,"h":0.0000156518,"l":0.0000150822,"c":0.000015195,"v":290104.619094,"t":1732532400}
+{"o":0.000015195,"h":0.0000153143,"l":0.0000150325,"c":0.0000151166,"v":28411.07965,"t":1732536000}
+{"o":0.0000151166,"h":0.0000162114,"l":0.000014952,"c":0.0000161154,"v":1090010.9171890002,"t":1732539600}
+{"o":0.0000161154,"h":0.0000169062,"l":0.0000160545,"c":0.0000166045,"v":360771.182626,"t":1732543200}
+{"o":0.0000166045,"h":0.0000170788,"l":0.0000160388,"c":0.0000163749,"v":165879.241131,"t":1732546800}
+{"o":0.0000163749,"h":0.0000166198,"l":0.0000163004,"c":0.0000165098,"v":6229.711023,"t":1732550400}
+{"o":0.0000165098,"h":0.0000210535,"l":0.0000163966,"c":0.0000205967,"v":6390459.3090999983,"t":1732554000}
+{"o":0.0000205967,"h":0.0000220441,"l":0.0000190525,"c":0.0000192231,"v":2201419.4292009999,"t":1732557600}
+{"o":0.0000192231,"h":0.0000195978,"l":0.00001886,"c":0.0000189637,"v":283430.41726,"t":1732561200}
+{"o":0.0000189637,"h":0.0000191724,"l":0.0000185249,"c":0.0000187307,"v":193971.248137,"t":1732564800}
+{"o":0.0000187307,"h":0.0000191202,"l":0.0000182458,"c":0.0000184254,"v":123261.626567,"t":1732568400}
+{"o":0.0000184254,"h":0.0000190886,"l":0.0000171988,"c":0.0000177982,"v":1602903.5080789998,"t":1732572000}
+{"o":0.0000177982,"h":0.0000181349,"l":0.0000172409,"c":0.0000176114,"v":179061.626624,"t":1732575600}
+{"o":0.0000176114,"h":0.0000177179,"l":0.0000163569,"c":0.0000169044,"v":1570106.2952190002,"t":1732579200}
+{"o":0.0000169044,"h":0.0000170473,"l":0.0000166849,"c":0.0000167653,"v":87320.560842,"t":1732582800}
+{"o":0.0000167653,"h":0.0000169485,"l":0.0000165935,"c":0.0000166953,"v":107508.629885,"t":1732586400}
+{"o":0.0000166953,"h":0.0000169474,"l":0.0000164578,"c":0.0000166147,"v":80256.559735,"t":1732590000}
+{"o":0.0000166147,"h":0.0000168433,"l":0.0000164656,"c":0.0000167087,"v":220281.2466849999,"t":1732593600}
+{"o":0.0000167087,"h":0.0000170757,"l":0.0000165443,"c":0.0000169146,"v":487571.508612,"t":1732597200}
+{"o":0.0000169146,"h":0.0000173044,"l":0.0000168473,"c":0.0000171161,"v":191328.223346,"t":1732600800}
+{"o":0.0000171161,"h":0.0000174283,"l":0.0000171116,"c":0.0000173052,"v":0.0,"t":1732604400}
+{"o":0.0000173052,"h":0.0000177379,"l":0.0000167233,"c":0.0000170201,"v":37713.463449,"t":1732608000}
+{"o":0.0000170201,"h":0.0000173407,"l":0.000016737,"c":0.0000169736,"v":18193.063082,"t":1732611600}
+{"o":0.0000169736,"h":0.0000175393,"l":0.0000167201,"c":0.0000172955,"v":14354.70813,"t":1732615200}
+{"o":0.0000172955,"h":0.0000177079,"l":0.0000168379,"c":0.0000171362,"v":208276.44928,"t":1732618800}
+{"o":0.0000171362,"h":0.000017318,"l":0.0000167279,"c":0.0000169076,"v":222102.130281,"t":1732622400}
+{"o":0.0000169076,"h":0.0000175154,"l":0.0000167542,"c":0.0000173846,"v":489601.6580050001,"t":1732626000}
+{"o":0.0000173846,"h":0.0000175638,"l":0.0000169616,"c":0.0000171768,"v":11364.875464,"t":1732629600}
+{"o":0.0000171768,"h":0.0000180641,"l":0.0000170108,"c":0.0000177494,"v":415442.8283359999,"t":1732633200}
+{"o":0.0000177494,"h":0.0000182911,"l":0.0000169209,"c":0.0000170719,"v":901813.6781719999,"t":1732636800}
+{"o":0.0000170719,"h":0.0000173961,"l":0.0000169941,"c":0.0000172983,"v":172159.757442,"t":1732640400}
+{"o":0.0000172983,"h":0.0000179458,"l":0.0000169056,"c":0.0000177652,"v":403715.491863,"t":1732644000}
+{"o":0.0000177652,"h":0.0000178006,"l":0.0000174364,"c":0.0000175039,"v":25408.808302,"t":1732647600}
+{"o":0.0000175039,"h":0.000017898,"l":0.0000173088,"c":0.0000175234,"v":47295.136812,"t":1732651200}
+{"o":0.0000175234,"h":0.0000190834,"l":0.0000173523,"c":0.0000183878,"v":2041956.0800300001,"t":1732654800}
+{"o":0.0000183878,"h":0.0000184985,"l":0.0000176577,"c":0.0000178932,"v":459751.8033889999,"t":1732658400}
+{"o":0.0000178932,"h":0.0000205391,"l":0.000017759,"c":0.0000202093,"v":3690975.0689300001,"t":1732662000}
+{"o":0.0000202093,"h":0.0000204455,"l":0.0000194399,"c":0.0000197863,"v":209679.723074,"t":1732665600}
+{"o":0.0000197863,"h":0.0000200728,"l":0.0000185304,"c":0.0000189208,"v":696997.9162499999,"t":1732669200}
+{"o":0.0000189208,"h":0.0000190939,"l":0.0000179354,"c":0.0000182893,"v":1003979.8281140001,"t":1732672800}
+{"o":0.0000182893,"h":0.0000185718,"l":0.0000181265,"c":0.0000183878,"v":60149.044614,"t":1732676400}
+{"o":0.0000183878,"h":0.0000187676,"l":0.0000180687,"c":0.0000185472,"v":431397.970413,"t":1732680000}
+{"o":0.0000185472,"h":0.000019827,"l":0.0000185334,"c":0.0000189997,"v":988962.8564579999,"t":1732683600}
+{"o":0.0000189997,"h":0.0000190313,"l":0.0000184532,"c":0.0000186396,"v":247119.88422,"t":1732687200}
+{"o":0.0000186396,"h":0.0000188532,"l":0.0000182867,"c":0.0000185365,"v":33503.369155,"t":1732690800}
+{"o":0.0000185365,"h":0.0000188662,"l":0.0000184822,"c":0.0000187294,"v":90163.169506,"t":1732694400}
+{"o":0.0000187294,"h":0.000018892,"l":0.0000185317,"c":0.0000186418,"v":53354.004929,"t":1732698000}
+{"o":0.0000186418,"h":0.0000187976,"l":0.0000183599,"c":0.0000184522,"v":16000.0,"t":1732701600}
+{"o":0.0000184522,"h":0.0000188495,"l":0.0000184123,"c":0.0000186551,"v":2352.906868,"t":1732705200}
+{"o":0.0000186551,"h":0.0000188714,"l":0.000018627,"c":0.0000186819,"v":26522.072345,"t":1732708800}
+{"o":0.0000186819,"h":0.0000191154,"l":0.0000183922,"c":0.0000187215,"v":120960.098694,"t":1732712400}
+{"o":0.0000187215,"h":0.0000189559,"l":0.0000185611,"c":0.0000187218,"v":47178.341811,"t":1732716000}
+{"o":0.0000187218,"h":0.0000191363,"l":0.0000185204,"c":0.0000186632,"v":157947.868763,"t":1732719600}
+{"o":0.0000186632,"h":0.0000188551,"l":0.0000183479,"c":0.0000185876,"v":42661.53205,"t":1732723200}
+{"o":0.0000185876,"h":0.0000187641,"l":0.0000183981,"c":0.000018503,"v":115336.940379,"t":1732726800}
+{"o":0.000018503,"h":0.000019919,"l":0.0000183715,"c":0.0000193635,"v":881905.7483370003,"t":1732730400}
+{"o":0.0000193635,"h":0.0000195026,"l":0.0000191894,"c":0.000019458,"v":25316.171421,"t":1732734000}
+{"o":0.000019458,"h":0.0000209825,"l":0.0000191362,"c":0.0000205738,"v":838062.0511599998,"t":1732737600}
+{"o":0.0000205738,"h":0.0000209251,"l":0.0000191809,"c":0.0000204411,"v":1214927.6696499998,"t":1732741200}
+{"o":0.0000204411,"h":0.0000206045,"l":0.0000202355,"c":0.0000203621,"v":11042.919743,"t":1732744800}
+{"o":0.0000203621,"h":0.0000204064,"l":0.0000201258,"c":0.0000202347,"v":1009.935919,"t":1732748400}
+{"o":0.0000202347,"h":0.0000204909,"l":0.000019895,"c":0.0000200372,"v":1000.0,"t":1732752000}
+{"o":0.0000200372,"h":0.0000202786,"l":0.0000185539,"c":0.0000188329,"v":838155.3806479997,"t":1732755600}
+{"o":0.0000188329,"h":0.0000189735,"l":0.0000182554,"c":0.0000185278,"v":223303.157333,"t":1732759200}
+{"o":0.0000185278,"h":0.0000191487,"l":0.0000184712,"c":0.0000189425,"v":326521.693688,"t":1732762800}
+{"o":0.0000189425,"h":0.0000190448,"l":0.0000187647,"c":0.0000189233,"v":0.0,"t":1732766400}
+{"o":0.0000189233,"h":0.0000192116,"l":0.0000179357,"c":0.0000181275,"v":796453.438628,"t":1732770000}
+{"o":0.0000181275,"h":0.0000182573,"l":0.000017953,"c":0.0000179889,"v":55259.763313,"t":1732773600}
+{"o":0.0000179889,"h":0.0000184509,"l":0.0000179028,"c":0.0000180866,"v":63868.159987,"t":1732777200}
+{"o":0.0000180866,"h":0.000018191,"l":0.0000180043,"c":0.0000180444,"v":5000.0,"t":1732780800}
+{"o":0.0000180444,"h":0.0000182673,"l":0.0000180271,"c":0.000018261,"v":0.0,"t":1732784400}
+{"o":0.000018261,"h":0.0000184229,"l":0.0000181854,"c":0.0000182737,"v":0.0,"t":1732788000}
+{"o":0.0000182737,"h":0.0000184227,"l":0.0000180222,"c":0.0000181889,"v":97271.623044,"t":1732791600}
+{"o":0.0000181889,"h":0.0000184632,"l":0.0000180462,"c":0.0000181803,"v":130654.626445,"t":1732795200}
+{"o":0.0000181803,"h":0.0000184226,"l":0.0000178634,"c":0.0000178948,"v":41071.428571,"t":1732798800}
+{"o":0.0000178948,"h":0.0000180744,"l":0.0000177984,"c":0.0000179861,"v":0.0,"t":1732802400}
+{"o":0.0000179861,"h":0.000018225,"l":0.0000178422,"c":0.0000180737,"v":90965.1855,"t":1732806000}
+{"o":0.0000180737,"h":0.0000180738,"l":0.0000177962,"c":0.0000179012,"v":13013.035557,"t":1732809600}
+{"o":0.0000179012,"h":0.0000180728,"l":0.0000177763,"c":0.0000180373,"v":944.647214,"t":1732813200}
+{"o":0.0000180373,"h":0.0000180484,"l":0.0000177818,"c":0.000017809,"v":116287.827985,"t":1732816800}
+{"o":0.000017809,"h":0.0000179659,"l":0.0000177892,"c":0.0000178893,"v":35044.135505,"t":1732820400}
+{"o":0.0000178893,"h":0.000018024,"l":0.0000177575,"c":0.0000178595,"v":26374.428233,"t":1732824000}
+{"o":0.0000178595,"h":0.0000178762,"l":0.0000177773,"c":0.0000178492,"v":0.0,"t":1732827600}
+{"o":0.0000178492,"h":0.0000179398,"l":0.0000176082,"c":0.0000176121,"v":263584.085418,"t":1732831200}
+{"o":0.0000176121,"h":0.0000176908,"l":0.0000175813,"c":0.0000176366,"v":0.0,"t":1732834800}
+{"o":0.0000176366,"h":0.0000177039,"l":0.0000173846,"c":0.0000175208,"v":41071.428571,"t":1732838400}
+{"o":0.0000175208,"h":0.0000176661,"l":0.0000173918,"c":0.0000174141,"v":1086.302146,"t":1732842000}
+{"o":0.0000174141,"h":0.0000174882,"l":0.0000171221,"c":0.0000171599,"v":0.0,"t":1732845600}
+{"o":0.0000171599,"h":0.0000171869,"l":0.0000170495,"c":0.000017128,"v":0.0,"t":1732849200}
+{"o":0.000017128,"h":0.0000177901,"l":0.0000171145,"c":0.0000176362,"v":200758.226879,"t":1732852800}
+{"o":0.0000176362,"h":0.0000178959,"l":0.000017477,"c":0.0000175927,"v":72558.354033,"t":1732856400}
+{"o":0.0000175927,"h":0.0000176493,"l":0.0000175433,"c":0.0000175838,"v":6359.955792,"t":1732860000}
+{"o":0.0000175838,"h":0.000017818,"l":0.0000175265,"c":0.0000178082,"v":0.0,"t":1732863600}
+{"o":0.0000178082,"h":0.000017813,"l":0.00001756,"c":0.0000176451,"v":50000.0,"t":1732867200}
+{"o":0.0000176451,"h":0.0000178783,"l":0.0000175046,"c":0.0000177519,"v":43151.923914,"t":1732870800}
+{"o":0.0000177519,"h":0.0000177642,"l":0.0000175263,"c":0.0000175538,"v":181494.934179,"t":1732874400}
+{"o":0.0000175538,"h":0.0000179449,"l":0.0000172876,"c":0.0000176589,"v":194879.05254,"t":1732878000}
+{"o":0.0000176589,"h":0.0000178845,"l":0.0000174738,"c":0.0000177917,"v":29545.92695,"t":1732881600}
+{"o":0.0000177917,"h":0.0000178348,"l":0.0000173019,"c":0.000017356,"v":218434.86337,"t":1732885200}
+{"o":0.000017356,"h":0.0000175415,"l":0.0000172406,"c":0.0000173177,"v":100000.079188,"t":1732888800}
+{"o":0.0000173177,"h":0.0000176072,"l":0.0000172015,"c":0.0000175299,"v":4628.762688,"t":1732892400}
+{"o":0.0000175299,"h":0.0000176523,"l":0.0000168484,"c":0.0000170972,"v":288118.220941,"t":1732896000}
+{"o":0.0000170972,"h":0.0000172327,"l":0.0000161498,"c":0.0000163459,"v":463074.932464,"t":1732899600}
+{"o":0.0000163459,"h":0.000016432,"l":0.0000158392,"c":0.0000158718,"v":395893.9317739999,"t":1732903200}
+{"o":0.0000158718,"h":0.0000160241,"l":0.0000154539,"c":0.0000155323,"v":206737.1976,"t":1732906800}
+{"o":0.0000155323,"h":0.0000156157,"l":0.0000152629,"c":0.0000154465,"v":109595.628779,"t":1732910400}
+{"o":0.0000154465,"h":0.0000155234,"l":0.0000153325,"c":0.0000153326,"v":0.0,"t":1732914000}
+{"o":0.0000153326,"h":0.0000156101,"l":0.0000152381,"c":0.0000154916,"v":49204.824345,"t":1732917600}
+{"o":0.0000154916,"h":0.0000155444,"l":0.0000153733,"c":0.0000154653,"v":3007.336281,"t":1732921200}
+{"o":0.0000154653,"h":0.0000156696,"l":0.0000151607,"c":0.0000153351,"v":80784.542269,"t":1732924800}
+{"o":0.0000153351,"h":0.0000154389,"l":0.0000152609,"c":0.0000153583,"v":0.0,"t":1732928400}
+{"o":0.0000153583,"h":0.0000153746,"l":0.0000148474,"c":0.0000148604,"v":366244.752756,"t":1732932000}
+{"o":0.0000148604,"h":0.0000150153,"l":0.0000147797,"c":0.0000148298,"v":1993.306064,"t":1732935600}
+{"o":0.0000148298,"h":0.0000151293,"l":0.0000147719,"c":0.0000149848,"v":184971.596678,"t":1732939200}
+{"o":0.0000149848,"h":0.0000151048,"l":0.0000148862,"c":0.0000149009,"v":0.0,"t":1732942800}
+{"o":0.0000149009,"h":0.0000151009,"l":0.0000148105,"c":0.0000150614,"v":55158.405203,"t":1732946400}
+{"o":0.0000150614,"h":0.0000151084,"l":0.0000148345,"c":0.0000149797,"v":62370.702884,"t":1732950000}
+{"o":0.0000149797,"h":0.0000150272,"l":0.0000143643,"c":0.0000146206,"v":545958.164955,"t":1732953600}
+{"o":0.0000146206,"h":0.0000146817,"l":0.0000144356,"c":0.0000145041,"v":55753.000917,"t":1732957200}
+{"o":0.0000145041,"h":0.0000147201,"l":0.000013803,"c":0.0000140325,"v":384131.606549,"t":1732960800}
+{"o":0.0000140325,"h":0.0000142138,"l":0.0000138845,"c":0.00001403,"v":16598.745317,"t":1732964400}
+{"o":0.00001403,"h":0.0000145176,"l":0.0000139244,"c":0.0000144398,"v":228161.04832,"t":1732968000}
+{"o":0.0000144398,"h":0.0000145617,"l":0.00001432,"c":0.0000144691,"v":10886.606007,"t":1732971600}
+{"o":0.0000144691,"h":0.0000145697,"l":0.0000144039,"c":0.000014556,"v":0.0,"t":1732975200}
+{"o":0.000014556,"h":0.0000146216,"l":0.0000141309,"c":0.0000141509,"v":248218.921255,"t":1732978800}
+{"o":0.0000141509,"h":0.0000141993,"l":0.0000138158,"c":0.0000138857,"v":55287.534251,"t":1732982400}
+{"o":0.0000138857,"h":0.0000139617,"l":0.0000136317,"c":0.0000136536,"v":298834.797565,"t":1732986000}
+{"o":0.0000136536,"h":0.0000137807,"l":0.0000135732,"c":0.0000136,"v":46056.295558,"t":1732989600}
+{"o":0.0000136,"h":0.0000136999,"l":0.0000135053,"c":0.0000135739,"v":60985.75991,"t":1732993200}
+{"o":0.0000135739,"h":0.0000136363,"l":0.0000133942,"c":0.0000135634,"v":197208.371191,"t":1732996800}
+{"o":0.0000135634,"h":0.0000142264,"l":0.0000135481,"c":0.0000141846,"v":429366.3433070001,"t":1733000400}
+{"o":0.0000141846,"h":0.0000143531,"l":0.0000140081,"c":0.0000141442,"v":74927.834307,"t":1733004000}
+{"o":0.0000141442,"h":0.0000142358,"l":0.000014042,"c":0.0000142053,"v":8688.997431,"t":1733007600}
+{"o":0.0000142053,"h":0.0000142999,"l":0.0000140691,"c":0.0000142045,"v":0.0,"t":1733011200}
+{"o":0.0000142045,"h":0.0000143143,"l":0.0000140814,"c":0.0000142421,"v":0.0,"t":1733014800}
+{"o":0.0000142421,"h":0.0000144164,"l":0.0000138052,"c":0.0000141287,"v":41071.428571,"t":1733018400}
+{"o":0.0000141287,"h":0.0000141788,"l":0.0000140155,"c":0.0000141103,"v":351.877845,"t":1733022000}
+{"o":0.0000141103,"h":0.0000141876,"l":0.0000140344,"c":0.0000140473,"v":0.0,"t":1733025600}
+{"o":0.0000140473,"h":0.0000141347,"l":0.0000139848,"c":0.0000140679,"v":8739.586332,"t":1733029200}
+{"o":0.0000140679,"h":0.0000141559,"l":0.0000139985,"c":0.0000141228,"v":3551.300357,"t":1733032800}
+{"o":0.0000141228,"h":0.0000142026,"l":0.0000139385,"c":0.0000139948,"v":41071.428571,"t":1733036400}
+{"o":0.0000139948,"h":0.0000141653,"l":0.0000137894,"c":0.0000139781,"v":2566.447301,"t":1733040000}
+{"o":0.0000139781,"h":0.0000140692,"l":0.0000139007,"c":0.0000139657,"v":1227.8,"t":1733043600}
+{"o":0.0000139657,"h":0.0000142254,"l":0.000013877,"c":0.0000139657,"v":14319.438523,"t":1733047200}
+{"o":0.0000139657,"h":0.0000140383,"l":0.0000138871,"c":0.0000139773,"v":45468.721032,"t":1733050800}
+{"o":0.0000139773,"h":0.0000140096,"l":0.0000139608,"c":0.0000139833,"v":0.0,"t":1733054400}
+{"o":0.0000139833,"h":0.0000140326,"l":0.000013866,"c":0.0000139022,"v":41071.428571,"t":1733058000}
+{"o":0.0000139022,"h":0.0000171977,"l":0.0000135627,"c":0.0000154715,"v":5729133.5247469991,"t":1733061600}
+{"o":0.0000154715,"h":0.0000200184,"l":0.0000151122,"c":0.0000192693,"v":2819448.6799609996,"t":1733065200}
+{"o":0.0000192693,"h":0.0000193794,"l":0.0000191079,"c":0.0000192953,"v":5000.0,"t":1733068800}
+{"o":0.0000192953,"h":0.0000194411,"l":0.0000192815,"c":0.0000193811,"v":0.0,"t":1733072400}
+{"o":0.0000193811,"h":0.0000194769,"l":0.0000190141,"c":0.0000191816,"v":35574.380085,"t":1733076000}
+{"o":0.0000191816,"h":0.0000192807,"l":0.0000189039,"c":0.0000189627,"v":60071.428571,"t":1733079600}
+{"o":0.0000189627,"h":0.0000193985,"l":0.0000189352,"c":0.0000191684,"v":114601.726159,"t":1733083200}
+{"o":0.0000191684,"h":0.0000192152,"l":0.000019018,"c":0.0000190488,"v":0.0,"t":1733086800}
+{"o":0.0000190488,"h":0.0000194164,"l":0.0000188777,"c":0.0000192628,"v":50026.132191,"t":1733090400}
+{"o":0.0000192628,"h":0.0000194078,"l":0.0000190968,"c":0.000019384,"v":0.0,"t":1733094000}
+{"o":0.000019384,"h":0.0000196506,"l":0.0000191996,"c":0.0000193653,"v":41071.428571,"t":1733097600}
+{"o":0.0000193653,"h":0.0000194037,"l":0.0000171998,"c":0.0000172505,"v":1174039.5252930003,"t":1733101200}
+{"o":0.0000172505,"h":0.0000176502,"l":0.0000170403,"c":0.0000173424,"v":149436.80651,"t":1733104800}
+{"o":0.0000173424,"h":0.0000178304,"l":0.0000159261,"c":0.0000163654,"v":479920.7414350001,"t":1733108400}
+{"o":0.0000163654,"h":0.0000166415,"l":0.0000162381,"c":0.0000163046,"v":54648.786607,"t":1733112000}
+{"o":0.0000163046,"h":0.0000165353,"l":0.0000160518,"c":0.0000162544,"v":126700.642237,"t":1733115600}
+{"o":0.0000162544,"h":0.0000164635,"l":0.0000159297,"c":0.0000160019,"v":42691.742421,"t":1733119200}
+{"o":0.0000160019,"h":0.0000161607,"l":0.0000158998,"c":0.0000159818,"v":0.0,"t":1733122800}
+{"o":0.0000159818,"h":0.0000164541,"l":0.0000159727,"c":0.0000161917,"v":0.0,"t":1733126400}
+{"o":0.0000161917,"h":0.0000163297,"l":0.0000160108,"c":0.0000160149,"v":3417.922899,"t":1733130000}
+{"o":0.0000160149,"h":0.0000164344,"l":0.0000158864,"c":0.0000161948,"v":17864.579568,"t":1733133600}
+{"o":0.0000161948,"h":0.0000162936,"l":0.0000157203,"c":0.000015753,"v":150889.985924,"t":1733137200}
+{"o":0.000015753,"h":0.0000160561,"l":0.0000150721,"c":0.0000153603,"v":397471.528086,"t":1733140800}
+{"o":0.0000153603,"h":0.0000154599,"l":0.0000150827,"c":0.0000151071,"v":0.0,"t":1733144400}
+{"o":0.0000151071,"h":0.0000155715,"l":0.0000149517,"c":0.0000154244,"v":3893.148824,"t":1733148000}
+{"o":0.0000154244,"h":0.0000155841,"l":0.0000150493,"c":0.0000151894,"v":0.0,"t":1733151600}
+{"o":0.0000151894,"h":0.0000155795,"l":0.0000150447,"c":0.0000153006,"v":23988.124741,"t":1733155200}
+{"o":0.0000153006,"h":0.0000159642,"l":0.0000142032,"c":0.0000146376,"v":575619.763894,"t":1733158800}
+{"o":0.0000146376,"h":0.0000147443,"l":0.0000140261,"c":0.00001417,"v":340219.483911,"t":1733162400}
+{"o":0.00001417,"h":0.0000144512,"l":0.000014139,"c":0.0000141886,"v":56778.339058,"t":1733166000}
+{"o":0.0000141886,"h":0.0000143885,"l":0.0000139736,"c":0.0000141076,"v":64491.091044,"t":1733169600}
+{"o":0.0000141076,"h":0.0000144298,"l":0.0000140171,"c":0.0000143248,"v":29344.33851,"t":1733173200}
+{"o":0.0000143248,"h":0.0000143626,"l":0.0000140428,"c":0.0000140933,"v":41071.428571,"t":1733176800}
+{"o":0.0000140933,"h":0.0000141266,"l":0.0000139889,"c":0.0000140119,"v":0.0,"t":1733180400}
+{"o":0.0000140119,"h":0.0000142031,"l":0.0000139545,"c":0.0000141247,"v":5442.783587,"t":1733184000}
+{"o":0.0000141247,"h":0.0000142418,"l":0.0000140656,"c":0.0000142319,"v":0.0,"t":1733187600}
+{"o":0.0000142319,"h":0.0000145016,"l":0.0000139039,"c":0.0000140517,"v":116966.061386,"t":1733191200}
+{"o":0.0000140517,"h":0.0000141443,"l":0.0000137397,"c":0.0000138499,"v":293167.6464429999,"t":1733194800}
+{"o":0.0000138499,"h":0.0000139484,"l":0.00001371,"c":0.0000137959,"v":51946.241486,"t":1733198400}
+{"o":0.0000137959,"h":0.0000139221,"l":0.0000137908,"c":0.000013841,"v":128179.728176,"t":1733202000}
+{"o":0.000013841,"h":0.0000139792,"l":0.000013669,"c":0.0000139385,"v":8059.72374,"t":1733205600}
+{"o":0.0000139385,"h":0.0000140913,"l":0.0000137533,"c":0.0000138163,"v":13092.603868,"t":1733209200}
+{"o":0.0000138163,"h":0.0000138852,"l":0.0000136461,"c":0.0000137423,"v":120000.0,"t":1733212800}
+{"o":0.0000137423,"h":0.0000139095,"l":0.000013494,"c":0.0000136213,"v":41071.428571,"t":1733216400}
+{"o":0.0000136213,"h":0.0000137473,"l":0.0000134164,"c":0.0000135828,"v":3850.750062,"t":1733220000}
+{"o":0.0000135828,"h":0.0000135993,"l":0.0000133981,"c":0.000013445,"v":0.0,"t":1733223600}
+{"o":0.000013445,"h":0.0000136516,"l":0.0000134391,"c":0.0000135232,"v":0.0,"t":1733227200}
+{"o":0.0000135232,"h":0.000014058,"l":0.0000134964,"c":0.0000138837,"v":33166.618051,"t":1733230800}
+{"o":0.0000138837,"h":0.0000141672,"l":0.0000134618,"c":0.0000135274,"v":0.0,"t":1733234400}
+{"o":0.0000135274,"h":0.0000137681,"l":0.0000131379,"c":0.0000133133,"v":243832.033429,"t":1733238000}
+{"o":0.0000133133,"h":0.0000135968,"l":0.0000131934,"c":0.0000135027,"v":96924.528572,"t":1733241600}
+{"o":0.0000135027,"h":0.0000137197,"l":0.00001321,"c":0.000013217,"v":13705.642046,"t":1733245200}
+{"o":0.000013217,"h":0.0000133222,"l":0.0000130451,"c":0.000013072,"v":0.0,"t":1733248800}
+{"o":0.000013072,"h":0.0000132142,"l":0.000012993,"c":0.0000130078,"v":0.0,"t":1733252400}
+{"o":0.0000130078,"h":0.0000137909,"l":0.0000128926,"c":0.0000136519,"v":329512.123801,"t":1733256000}
+{"o":0.0000136519,"h":0.0000163341,"l":0.0000129473,"c":0.0000153825,"v":1692574.5156419994,"t":1733259600}
+{"o":0.0000153825,"h":0.0000156469,"l":0.0000150108,"c":0.0000150947,"v":164871.497951,"t":1733263200}
+{"o":0.0000150947,"h":0.0000152939,"l":0.0000150715,"c":0.0000152578,"v":0.0,"t":1733266800}
+{"o":0.0000152578,"h":0.0000154335,"l":0.0000148789,"c":0.0000151992,"v":49271.692852,"t":1733270400}
+{"o":0.0000151992,"h":0.0000152982,"l":0.0000150336,"c":0.0000150936,"v":0.0,"t":1733274000}
+{"o":0.0000150936,"h":0.0000155037,"l":0.0000148157,"c":0.0000151087,"v":59561.324066,"t":1733277600}
+{"o":0.0000151087,"h":0.0000151225,"l":0.0000149126,"c":0.0000149969,"v":0.0,"t":1733281200}
+{"o":0.0000149969,"h":0.0000150765,"l":0.0000149576,"c":0.0000149905,"v":0.0,"t":1733284800}
+{"o":0.0000149905,"h":0.0000151439,"l":0.000013406,"c":0.0000136024,"v":1367557.5890010002,"t":1733288400}
+{"o":0.0000136024,"h":0.0000137207,"l":0.0000133226,"c":0.000013359,"v":185108.717948,"t":1733292000}
+{"o":0.000013359,"h":0.0000134895,"l":0.00001335,"c":0.0000134679,"v":58216.986288,"t":1733295600}
+{"o":0.0000134679,"h":0.0000135654,"l":0.0000133777,"c":0.0000134713,"v":41071.428571,"t":1733299200}
+{"o":0.0000134713,"h":0.0000136894,"l":0.0000133781,"c":0.0000136737,"v":373219.804258,"t":1733302800}
+{"o":0.0000136737,"h":0.000013798,"l":0.0000135474,"c":0.0000137149,"v":127652.554465,"t":1733306400}
+{"o":0.0000137149,"h":0.0000138136,"l":0.0000136775,"c":0.0000137618,"v":0.0,"t":1733310000}
+{"o":0.0000137618,"h":0.0000140139,"l":0.0000135995,"c":0.0000139045,"v":76696.181066,"t":1733313600}
+{"o":0.0000139045,"h":0.0000140429,"l":0.0000134816,"c":0.0000136161,"v":188532.428571,"t":1733317200}
+{"o":0.0000136161,"h":0.0000138564,"l":0.0000134632,"c":0.0000136329,"v":730.515008,"t":1733320800}
+{"o":0.0000136329,"h":0.0000137447,"l":0.0000134571,"c":0.0000135539,"v":10000.0,"t":1733324400}
+{"o":0.0000135539,"h":0.0000141501,"l":0.000012953,"c":0.0000134875,"v":100000.0,"t":1733328000}
+{"o":0.0000134875,"h":0.0000135647,"l":0.0000132466,"c":0.0000132628,"v":32895.48401,"t":1733331600}
+{"o":0.0000132628,"h":0.0000136809,"l":0.0000131451,"c":0.0000135724,"v":134441.755417,"t":1733335200}
+{"o":0.0000135724,"h":0.0000138603,"l":0.0000133954,"c":0.0000134534,"v":303176.195722,"t":1733338800}
+{"o":0.0000134534,"h":0.0000135866,"l":0.0000132428,"c":0.0000134371,"v":0.0,"t":1733342400}
+{"o":0.0000134371,"h":0.0000137358,"l":0.0000132402,"c":0.0000135264,"v":63293.171964,"t":1733346000}
+{"o":0.0000135264,"h":0.0000136311,"l":0.0000130141,"c":0.0000132141,"v":449815.4259640001,"t":1733349600}
+{"o":0.0000132141,"h":0.0000136985,"l":0.0000129756,"c":0.0000134845,"v":464725.7770839999,"t":1733353200}
+{"o":0.0000134845,"h":0.0000136736,"l":0.0000132789,"c":0.0000134787,"v":44434.019403,"t":1733356800}
+{"o":0.0000134787,"h":0.0000136858,"l":0.0000132061,"c":0.0000132606,"v":106623.767314,"t":1733360400}
+{"o":0.0000132606,"h":0.0000132825,"l":0.0000127373,"c":0.0000129412,"v":0.0,"t":1733364000}
+{"o":0.0000129412,"h":0.000013558,"l":0.0000125611,"c":0.0000132724,"v":58893.176286,"t":1733367600}
+{"o":0.0000132724,"h":0.0000137577,"l":0.0000129789,"c":0.0000135269,"v":244513.18786,"t":1733371200}
+{"o":0.0000135269,"h":0.0000137634,"l":0.0000131666,"c":0.000013298,"v":197898.007903,"t":1733374800}
+{"o":0.000013298,"h":0.0000135392,"l":0.0000129443,"c":0.0000130538,"v":171630.679045,"t":1733378400}
+{"o":0.0000130538,"h":0.0000130699,"l":0.0000129687,"c":0.0000130299,"v":0.0,"t":1733382000}
+{"o":0.0000130299,"h":0.0000130531,"l":0.0000122212,"c":0.0000122688,"v":847997.5366720003,"t":1733385600}
+{"o":0.0000122688,"h":0.0000123204,"l":0.0000114681,"c":0.0000114716,"v":906694.7076020004,"t":1733389200}
+{"o":0.0000114716,"h":0.0000115109,"l":0.0000107945,"c":0.0000109372,"v":1093424.5256090004,"t":1733392800}
+{"o":0.0000109372,"h":0.0000109847,"l":0.0000104552,"c":0.0000105084,"v":582500.082043,"t":1733396400}
+{"o":0.0000105084,"h":0.0000105554,"l":0.0000097755,"c":0.0000099366,"v":989321.6386240002,"t":1733400000}
+{"o":0.0000099366,"h":0.0000100591,"l":0.000009211,"c":0.0000093026,"v":792786.3518100003,"t":1733403600}
+{"o":0.0000093026,"h":0.0000094706,"l":0.000009251,"c":0.0000093447,"v":131347.296205,"t":1733407200}
+{"o":0.0000093447,"h":0.0000095944,"l":0.0000091174,"c":0.0000092336,"v":100839.8994,"t":1733410800}
+{"o":0.0000092336,"h":0.0000099561,"l":0.0000090897,"c":0.0000098753,"v":802198.273397,"t":1733414400}
+{"o":0.0000098753,"h":0.0000099148,"l":0.0000096877,"c":0.000009719,"v":274324.921919,"t":1733418000}
+{"o":0.000009719,"h":0.0000098883,"l":0.0000097077,"c":0.0000098751,"v":5084.336843,"t":1733421600}
+{"o":0.0000098751,"h":0.0000100592,"l":0.0000097579,"c":0.000009948,"v":208646.088463,"t":1733425200}
+{"o":0.000009948,"h":0.0000101084,"l":0.0000096711,"c":0.0000097033,"v":274734.298978,"t":1733428800}
+{"o":0.0000097033,"h":0.0000097406,"l":0.0000095617,"c":0.0000095787,"v":197696.636766,"t":1733432400}
+{"o":0.0000095787,"h":0.0000099529,"l":0.0000093258,"c":0.0000094398,"v":63837.378713,"t":1733436000}
+{"o":0.0000094398,"h":0.0000095751,"l":0.0000091811,"c":0.0000094656,"v":147696.636765,"t":1733439600}
+{"o":0.0000094656,"h":0.0000095483,"l":0.0000092045,"c":0.0000092292,"v":27472.031667,"t":1733443200}
+{"o":0.0000092292,"h":0.000009559,"l":0.0000090423,"c":0.0000093905,"v":262790.134422,"t":1733446800}
+{"o":0.0000093905,"h":0.0000099321,"l":0.0000093789,"c":0.0000098682,"v":510519.949138,"t":1733450400}
+{"o":0.0000098682,"h":0.0000100438,"l":0.0000097853,"c":0.0000098196,"v":1808.840785,"t":1733454000}
+{"o":0.0000098196,"h":0.0000099693,"l":0.0000097204,"c":0.0000098021,"v":56263.746229,"t":1733457600}
+{"o":0.0000098021,"h":0.0000099118,"l":0.00000973,"c":0.0000098599,"v":30862.838764,"t":1733461200}
+{"o":0.0000098599,"h":0.0000098985,"l":0.0000098185,"c":0.0000098525,"v":0.0,"t":1733464800}
+{"o":0.0000098525,"h":0.0000098907,"l":0.0000098303,"c":0.000009832,"v":0.0,"t":1733468400}
+{"o":0.000009832,"h":0.0000098937,"l":0.0000097834,"c":0.0000098937,"v":0.0,"t":1733472000}
+{"o":0.0000098937,"h":0.0000100062,"l":0.0000096954,"c":0.0000097924,"v":50000.0,"t":1733475600}
+{"o":0.0000097924,"h":0.0000098559,"l":0.0000096995,"c":0.0000097179,"v":46155.291015,"t":1733479200}
+{"o":0.0000097179,"h":0.0000098092,"l":0.000009698,"c":0.0000097834,"v":0.0,"t":1733482800}
+{"o":0.0000097834,"h":0.0000099183,"l":0.0000097284,"c":0.0000099037,"v":0.0,"t":1733486400}
+{"o":0.0000099037,"h":0.0000099194,"l":0.0000096266,"c":0.0000096573,"v":1727.398827,"t":1733490000}
+{"o":0.0000096573,"h":0.0000097041,"l":0.0000093682,"c":0.0000094286,"v":577270.7547180001,"t":1733493600}
+{"o":0.0000094286,"h":0.0000096445,"l":0.0000090699,"c":0.0000092022,"v":742849.277765,"t":1733497200}
+{"o":0.0000092022,"h":0.000009251,"l":0.0000087596,"c":0.0000088635,"v":707358.63778,"t":1733500800}
+{"o":0.0000088635,"h":0.0000089167,"l":0.0000088018,"c":0.0000088867,"v":15089.854417,"t":1733504400}
+{"o":0.0000088867,"h":0.0000089089,"l":0.0000088117,"c":0.0000088886,"v":0.0,"t":1733508000}
+{"o":0.0000088886,"h":0.0000107559,"l":0.0000088459,"c":0.0000106406,"v":3255385.0747220004,"t":1733511600}
+{"o":0.0000106406,"h":0.0000107774,"l":0.0000097675,"c":0.0000104051,"v":1923100.8596329999,"t":1733515200}
+{"o":0.0000104051,"h":0.0000105082,"l":0.0000103229,"c":0.0000105033,"v":142579.31678,"t":1733518800}
+{"o":0.0000105033,"h":0.0000106856,"l":0.0000104611,"c":0.0000106184,"v":218317.499834,"t":1733522400}
+{"o":0.0000106184,"h":0.0000117757,"l":0.0000105889,"c":0.0000117004,"v":1370387.202114,"t":1733526000}
+{"o":0.0000117004,"h":0.0000117744,"l":0.0000115096,"c":0.0000115608,"v":108850.527251,"t":1733529600}
+{"o":0.0000115608,"h":0.0000116686,"l":0.0000115265,"c":0.0000116046,"v":0.0,"t":1733533200}
+{"o":0.0000116046,"h":0.0000116695,"l":0.0000115429,"c":0.0000115846,"v":41071.428571,"t":1733536800}
+{"o":0.0000115846,"h":0.0000124099,"l":0.0000115671,"c":0.0000123192,"v":889437.076593,"t":1733540400}
+{"o":0.0000123192,"h":0.0000123646,"l":0.000012263,"c":0.0000122735,"v":50114.352798,"t":1733544000}
+{"o":0.0000122735,"h":0.0000123085,"l":0.0000122333,"c":0.0000122718,"v":0.0,"t":1733547600}
+{"o":0.0000122718,"h":0.0000123097,"l":0.0000121277,"c":0.0000121695,"v":107720.608975,"t":1733551200}
+{"o":0.0000121695,"h":0.0000123987,"l":0.0000121324,"c":0.0000123545,"v":271477.396056,"t":1733554800}
+{"o":0.0000123545,"h":0.0000137189,"l":0.0000123378,"c":0.0000132664,"v":1423378.045432,"t":1733558400}
+{"o":0.0000132664,"h":0.0000132933,"l":0.000013115,"c":0.00001312,"v":0.0,"t":1733562000}
+{"o":0.00001312,"h":0.000013406,"l":0.0000130856,"c":0.0000133356,"v":18729.566183,"t":1733565600}
+{"o":0.0000133356,"h":0.0000135989,"l":0.0000132864,"c":0.0000135874,"v":200852.202724,"t":1733569200}
+{"o":0.0000135874,"h":0.0000137215,"l":0.0000135329,"c":0.0000136088,"v":74162.06931,"t":1733572800}
+{"o":0.0000136088,"h":0.0000138186,"l":0.00001353,"c":0.000013708,"v":138994.111677,"t":1733576400}
+{"o":0.000013708,"h":0.0000141193,"l":0.0000135108,"c":0.0000138278,"v":109194.541451,"t":1733580000}
+{"o":0.0000138278,"h":0.0000140723,"l":0.0000136796,"c":0.0000138811,"v":115972.805383,"t":1733583600}
+{"o":0.0000138811,"h":0.0000141695,"l":0.0000137706,"c":0.0000139879,"v":81523.218313,"t":1733587200}
+{"o":0.0000139879,"h":0.0000141625,"l":0.0000139775,"c":0.0000140522,"v":72000.235059,"t":1733590800}
+{"o":0.0000140522,"h":0.0000140969,"l":0.0000139676,"c":0.0000139965,"v":0.0,"t":1733594400}
+{"o":0.0000139965,"h":0.0000141313,"l":0.0000139606,"c":0.0000140098,"v":53571.428571,"t":1733598000}
+{"o":0.0000140098,"h":0.0000142215,"l":0.000013883,"c":0.0000141854,"v":161982.425276,"t":1733601600}
+{"o":0.0000141854,"h":0.0000142501,"l":0.0000140738,"c":0.000014162,"v":0.0,"t":1733605200}
+{"o":0.000014162,"h":0.0000143444,"l":0.0000139665,"c":0.0000142521,"v":694.938698,"t":1733608800}
+{"o":0.0000142521,"h":0.0000142978,"l":0.0000141643,"c":0.0000142852,"v":0.0,"t":1733612400}
+{"o":0.0000142852,"h":0.0000143865,"l":0.0000140093,"c":0.0000140325,"v":127902.950344,"t":1733616000}
+{"o":0.0000140325,"h":0.0000140868,"l":0.0000136134,"c":0.000013663,"v":320260.478837,"t":1733619600}
+{"o":0.000013663,"h":0.0000136675,"l":0.0000132286,"c":0.0000132511,"v":252608.943774,"t":1733623200}
+{"o":0.0000132511,"h":0.0000133556,"l":0.0000132113,"c":0.0000132782,"v":0.0,"t":1733626800}
+{"o":0.0000132782,"h":0.0000134073,"l":0.0000131778,"c":0.0000133262,"v":70503.648831,"t":1733630400}
+{"o":0.0000133262,"h":0.000013466,"l":0.0000126889,"c":0.0000128187,"v":439106.918723,"t":1733634000}
+{"o":0.0000128187,"h":0.0000128565,"l":0.000012659,"c":0.0000126845,"v":41071.428571,"t":1733637600}
+{"o":0.0000126845,"h":0.0000128088,"l":0.0000126445,"c":0.0000127989,"v":49223.994786,"t":1733641200}
+{"o":0.0000127989,"h":0.0000129461,"l":0.0000126896,"c":0.0000128425,"v":23418.467411,"t":1733644800}
+{"o":0.0000128425,"h":0.0000129375,"l":0.0000127845,"c":0.0000129022,"v":0.0,"t":1733648400}
+{"o":0.0000129022,"h":0.0000129034,"l":0.0000126671,"c":0.0000127318,"v":50000.0,"t":1733652000}
+{"o":0.0000127318,"h":0.0000127585,"l":0.0000126499,"c":0.0000126766,"v":41071.428571,"t":1733655600}
+{"o":0.0000126766,"h":0.0000127455,"l":0.0000125947,"c":0.0000126261,"v":5000.0,"t":1733659200}
+{"o":0.0000126261,"h":0.0000127807,"l":0.0000125398,"c":0.000012674,"v":23469.725767,"t":1733662800}
+{"o":0.000012674,"h":0.0000127645,"l":0.000012666,"c":0.0000127576,"v":0.0,"t":1733666400}
+{"o":0.0000127576,"h":0.0000128376,"l":0.000012664,"c":0.0000126799,"v":39288.55836,"t":1733670000}
+{"o":0.0000126799,"h":0.0000127863,"l":0.0000125606,"c":0.000012657,"v":40000.0,"t":1733673600}
+{"o":0.000012657,"h":0.0000127041,"l":0.0000125869,"c":0.0000125898,"v":41071.428571,"t":1733677200}
+{"o":0.0000125898,"h":0.0000126766,"l":0.0000125096,"c":0.0000126421,"v":37444.03797,"t":1733680800}
+{"o":0.0000126421,"h":0.0000127382,"l":0.0000124316,"c":0.0000126075,"v":2591.342848,"t":1733684400}
+{"o":0.0000126075,"h":0.0000127259,"l":0.0000125527,"c":0.0000127175,"v":171021.868853,"t":1733688000}
+{"o":0.0000127175,"h":0.0000129918,"l":0.0000126893,"c":0.0000129214,"v":179521.191295,"t":1733691600}
+{"o":0.0000129214,"h":0.0000129399,"l":0.0000125993,"c":0.0000126009,"v":322855.2860120001,"t":1733695200}
+{"o":0.0000126009,"h":0.0000126442,"l":0.0000125158,"c":0.000012553,"v":41071.428571,"t":1733698800}
+{"o":0.000012553,"h":0.0000127981,"l":0.0000125398,"c":0.0000127349,"v":0.0,"t":1733702400}
+{"o":0.0000127349,"h":0.0000128361,"l":0.0000122197,"c":0.0000123993,"v":458239.828261,"t":1733706000}
+{"o":0.0000123993,"h":0.0000125336,"l":0.0000120237,"c":0.0000121138,"v":158296.275963,"t":1733709600}
+{"o":0.0000121138,"h":0.000012212,"l":0.0000120045,"c":0.0000120565,"v":615.868616,"t":1733713200}
+{"o":0.0000120565,"h":0.0000121166,"l":0.0000118848,"c":0.0000119011,"v":250356.240581,"t":1733716800}
+{"o":0.0000119011,"h":0.0000119563,"l":0.0000117905,"c":0.0000118034,"v":135922.044596,"t":1733720400}
+{"o":0.0000118034,"h":0.0000119259,"l":0.0000118008,"c":0.0000119109,"v":0.0,"t":1733724000}
+{"o":0.0000119109,"h":0.0000120262,"l":0.0000118167,"c":0.0000118573,"v":0.0,"t":1733727600}
+{"o":0.0000118573,"h":0.0000121344,"l":0.000011845,"c":0.0000121194,"v":0.0,"t":1733731200}
+{"o":0.0000121194,"h":0.0000122171,"l":0.0000115438,"c":0.0000116373,"v":220167.184498,"t":1733734800}
+{"o":0.0000116373,"h":0.000011709,"l":0.0000115672,"c":0.000011618,"v":41071.428571,"t":1733738400}
+{"o":0.000011618,"h":0.0000117814,"l":0.0000116163,"c":0.0000117218,"v":0.0,"t":1733742000}
+{"o":0.0000117218,"h":0.0000117753,"l":0.00001158,"c":0.000011632,"v":19851.12607,"t":1733745600}
+{"o":0.000011632,"h":0.0000117329,"l":0.0000115238,"c":0.0000116123,"v":65428.975704,"t":1733749200}
+{"o":0.0000116123,"h":0.0000116545,"l":0.0000114733,"c":0.0000115231,"v":0.0,"t":1733752800}
+{"o":0.0000115231,"h":0.0000121867,"l":0.0000114804,"c":0.0000118841,"v":383983.989508,"t":1733756400}
+{"o":0.0000118841,"h":0.000012014,"l":0.0000117659,"c":0.0000119027,"v":48947.620908,"t":1733760000}
+{"o":0.0000119027,"h":0.000012399,"l":0.0000118463,"c":0.0000122924,"v":411973.6344059999,"t":1733763600}
+{"o":0.0000122924,"h":0.0000134549,"l":0.0000121713,"c":0.0000132964,"v":1149483.0467820002,"t":1733767200}
+{"o":0.0000132964,"h":0.0000136988,"l":0.0000132749,"c":0.0000136533,"v":405104.133006,"t":1733770800}
+{"o":0.0000136533,"h":0.0000145783,"l":0.0000134774,"c":0.000014234,"v":684961.108946,"t":1733774400}
+{"o":0.000014234,"h":0.0000152499,"l":0.0000139257,"c":0.0000140956,"v":143883.034429,"t":1733778000}
+{"o":0.0000140956,"h":0.0000149385,"l":0.0000133322,"c":0.000013551,"v":273999.66795,"t":1733781600}
+{"o":0.000013551,"h":0.0000138318,"l":0.0000134095,"c":0.0000137877,"v":33181.987533,"t":1733785200}
+{"o":0.0000137877,"h":0.0000140528,"l":0.0000135003,"c":0.0000137854,"v":69652.434039,"t":1733788800}
+{"o":0.0000137854,"h":0.000013906,"l":0.0000135719,"c":0.0000135997,"v":3310.425432,"t":1733792400}
+{"o":0.0000135997,"h":0.0000140169,"l":0.0000133364,"c":0.0000137185,"v":103544.274864,"t":1733796000}
+{"o":0.0000137185,"h":0.0000141711,"l":0.0000130898,"c":0.0000133251,"v":81540.683213,"t":1733799600}
+{"o":0.0000133251,"h":0.0000136724,"l":0.0000132859,"c":0.0000134225,"v":93862.670526,"t":1733803200}
+{"o":0.0000134225,"h":0.0000135267,"l":0.0000133413,"c":0.0000134117,"v":0.0,"t":1733806800}
+{"o":0.0000134117,"h":0.0000134637,"l":0.0000132628,"c":0.0000132996,"v":0.0,"t":1733810400}
+{"o":0.0000132996,"h":0.000013552,"l":0.000013297,"c":0.0000134561,"v":30002.633508,"t":1733814000}
+{"o":0.0000134561,"h":0.000013572,"l":0.000012812,"c":0.0000129334,"v":846852.324113,"t":1733817600}
+{"o":0.0000129334,"h":0.0000131049,"l":0.0000128456,"c":0.0000130435,"v":2326.48321,"t":1733821200}
+{"o":0.0000130435,"h":0.0000131309,"l":0.0000129595,"c":0.0000130686,"v":3837.175469,"t":1733824800}
+{"o":0.0000130686,"h":0.0000131974,"l":0.0000130605,"c":0.0000131282,"v":0.0,"t":1733828400}
+{"o":0.0000131282,"h":0.0000134979,"l":0.0000129404,"c":0.0000132691,"v":297.160232,"t":1733832000}
+{"o":0.0000132691,"h":0.0000132834,"l":0.0000128278,"c":0.0000128798,"v":100197.06111,"t":1733835600}
+{"o":0.0000128798,"h":0.0000129518,"l":0.0000126116,"c":0.0000127525,"v":0.0,"t":1733839200}
+{"o":0.0000127525,"h":0.0000135496,"l":0.0000122525,"c":0.0000129367,"v":143689.322842,"t":1733842800}
+{"o":0.0000129367,"h":0.0000130936,"l":0.0000126107,"c":0.0000126794,"v":0.0,"t":1733846400}
+{"o":0.0000126794,"h":0.0000131841,"l":0.000011698,"c":0.0000121617,"v":989470.0758779997,"t":1733850000}
+{"o":0.0000121617,"h":0.0000136772,"l":0.0000117257,"c":0.0000131205,"v":1157192.1265740001,"t":1733853600}
+{"o":0.0000131205,"h":0.0000133453,"l":0.0000129011,"c":0.0000131018,"v":58666.521335,"t":1733857200}
+{"o":0.0000131018,"h":0.0000131994,"l":0.0000129591,"c":0.0000130581,"v":60782.267582,"t":1733860800}
+{"o":0.0000130581,"h":0.0000133179,"l":0.0000128691,"c":0.0000130577,"v":8373.803928,"t":1733864400}
+{"o":0.0000130577,"h":0.0000130977,"l":0.0000127762,"c":0.000012799,"v":268332.919453,"t":1733868000}
+{"o":0.000012799,"h":0.0000128907,"l":0.0000127342,"c":0.0000128541,"v":0.0,"t":1733871600}
+{"o":0.0000128541,"h":0.0000129813,"l":0.000012634,"c":0.0000126659,"v":15203.10908,"t":1733875200}
+{"o":0.0000126659,"h":0.0000128861,"l":0.0000125355,"c":0.0000128021,"v":58156.186466,"t":1733878800}
+{"o":0.0000128021,"h":0.0000131543,"l":0.00001251,"c":0.0000128926,"v":266498.137994,"t":1733882400}
+{"o":0.0000128926,"h":0.0000129025,"l":0.0000124725,"c":0.0000124922,"v":426735.5436269999,"t":1733886000}
+{"o":0.0000124922,"h":0.0000126632,"l":0.0000124578,"c":0.0000126036,"v":59158.841719,"t":1733889600}
+{"o":0.0000126036,"h":0.0000127602,"l":0.00001258,"c":0.0000126522,"v":35645.62761,"t":1733893200}
+{"o":0.0000126522,"h":0.0000127557,"l":0.0000125369,"c":0.0000125686,"v":41189.113097,"t":1733896800}
+{"o":0.0000125686,"h":0.0000126917,"l":0.0000125403,"c":0.0000126444,"v":0.0,"t":1733900400}
+{"o":0.0000126444,"h":0.0000126536,"l":0.0000123886,"c":0.0000124446,"v":0.0,"t":1733904000}
+{"o":0.0000124446,"h":0.0000125263,"l":0.0000123915,"c":0.0000124085,"v":0.0,"t":1733907600}
+{"o":0.0000124085,"h":0.0000125912,"l":0.0000123325,"c":0.000012513,"v":4000.0,"t":1733911200}
+{"o":0.000012513,"h":0.0000126041,"l":0.000012369,"c":0.0000124858,"v":2000.0,"t":1733914800}
+{"o":0.0000124858,"h":0.0000126249,"l":0.0000123862,"c":0.0000125805,"v":96407.211353,"t":1733918400}
+{"o":0.0000125805,"h":0.0000126438,"l":0.0000124313,"c":0.0000124835,"v":50059.238248,"t":1733922000}
+{"o":0.0000124835,"h":0.0000125853,"l":0.0000124173,"c":0.0000124361,"v":0.0,"t":1733925600}
+{"o":0.0000124361,"h":0.0000127537,"l":0.0000122553,"c":0.000012673,"v":96522.038323,"t":1733929200}
+{"o":0.000012673,"h":0.0000127693,"l":0.0000124999,"c":0.0000125864,"v":160052.660884,"t":1733932800}
+{"o":0.0000125864,"h":0.0000130416,"l":0.0000125028,"c":0.0000129105,"v":890982.5968229999,"t":1733936400}
+{"o":0.0000129105,"h":0.0000129813,"l":0.0000125944,"c":0.0000126577,"v":250714.092168,"t":1733940000}
+{"o":0.0000126577,"h":0.0000127031,"l":0.000012566,"c":0.0000125831,"v":15166.989794,"t":1733943600}
+{"o":0.0000125831,"h":0.0000131101,"l":0.0000124899,"c":0.0000130068,"v":497961.764286,"t":1733947200}
+{"o":0.0000130068,"h":0.0000136826,"l":0.0000129816,"c":0.0000135497,"v":660121.2197200002,"t":1733950800}
+{"o":0.0000135497,"h":0.000013623,"l":0.0000134606,"c":0.0000136101,"v":11176.02965,"t":1733954400}
+{"o":0.0000136101,"h":0.0000136997,"l":0.0000134473,"c":0.0000135349,"v":41208.699171,"t":1733958000}
+{"o":0.0000135349,"h":0.0000135856,"l":0.000013494,"c":0.0000135293,"v":6006.171648,"t":1733961600}
+{"o":0.0000135293,"h":0.0000136245,"l":0.0000134609,"c":0.0000135665,"v":78145.082228,"t":1733965200}
+{"o":0.0000135665,"h":0.0000136285,"l":0.000013369,"c":0.0000133895,"v":0.0,"t":1733968800}
+{"o":0.0000133895,"h":0.0000134709,"l":0.00001322,"c":0.0000133173,"v":0.0,"t":1733972400}
+{"o":0.0000133173,"h":0.0000136737,"l":0.0000132561,"c":0.0000135214,"v":58003.603147,"t":1733976000}
+{"o":0.0000135214,"h":0.0000135454,"l":0.0000133437,"c":0.0000134389,"v":0.0,"t":1733979600}
+{"o":0.0000134389,"h":0.0000137079,"l":0.0000134102,"c":0.0000136493,"v":149729.989006,"t":1733983200}
+{"o":0.0000136493,"h":0.0000137288,"l":0.0000135587,"c":0.000013716,"v":131401.503609,"t":1733986800}
+{"o":0.000013716,"h":0.000013718,"l":0.0000135604,"c":0.0000135825,"v":0.0,"t":1733990400}
+{"o":0.0000135825,"h":0.0000137728,"l":0.0000135099,"c":0.0000137671,"v":1387.756603,"t":1733994000}
+{"o":0.0000137671,"h":0.0000139221,"l":0.0000135612,"c":0.0000136745,"v":41071.428571,"t":1733997600}
+{"o":0.0000136745,"h":0.0000137769,"l":0.000013565,"c":0.0000136076,"v":700.0,"t":1734001200}
+{"o":0.0000136076,"h":0.0000136102,"l":0.0000134824,"c":0.0000135052,"v":0.0,"t":1734004800}
+{"o":0.0000135052,"h":0.0000139344,"l":0.0000134325,"c":0.0000138598,"v":72700.96522,"t":1734008400}
+{"o":0.0000138598,"h":0.0000140645,"l":0.0000136638,"c":0.0000138653,"v":82417.93799,"t":1734012000}
+{"o":0.0000138653,"h":0.0000140098,"l":0.0000137192,"c":0.0000138029,"v":41071.428571,"t":1734015600}
+{"o":0.0000138029,"h":0.0000138551,"l":0.0000136372,"c":0.0000138347,"v":0.0,"t":1734019200}
+{"o":0.0000138347,"h":0.0000138363,"l":0.0000136256,"c":0.0000136384,"v":0.0,"t":1734022800}
+{"o":0.0000136384,"h":0.0000148383,"l":0.0000136036,"c":0.000014595,"v":987885.1414339999,"t":1734026400}
+{"o":0.000014595,"h":0.0000149092,"l":0.0000145437,"c":0.0000148314,"v":6829.086683,"t":1734030000}
+{"o":0.0000148314,"h":0.0000148402,"l":0.0000146713,"c":0.0000147295,"v":0.0,"t":1734033600}
+{"o":0.0000147295,"h":0.0000148808,"l":0.0000138116,"c":0.0000139317,"v":616128.5671130002,"t":1734037200}
+{"o":0.0000139317,"h":0.0000140522,"l":0.0000136559,"c":0.0000137892,"v":65525.767624,"t":1734040800}
+{"o":0.0000137892,"h":0.0000139837,"l":0.0000137559,"c":0.0000138977,"v":61784.601031,"t":1734044400}
+{"o":0.0000138977,"h":0.0000139368,"l":0.0000138014,"c":0.0000138843,"v":0.0,"t":1734048000}
+{"o":0.0000138843,"h":0.0000140589,"l":0.0000136118,"c":0.0000136779,"v":81181.625745,"t":1734051600}
+{"o":0.0000136779,"h":0.0000144554,"l":0.0000135334,"c":0.0000142847,"v":707999.9392670001,"t":1734055200}
+{"o":0.0000142847,"h":0.0000143357,"l":0.000014229,"c":0.0000142765,"v":2306.262669,"t":1734058800}
+{"o":0.0000142765,"h":0.0000143853,"l":0.0000142564,"c":0.0000143553,"v":0.0,"t":1734062400}
+{"o":0.0000143553,"h":0.0000143786,"l":0.0000142968,"c":0.0000143736,"v":0.0,"t":1734066000}
+{"o":0.0000143736,"h":0.0000145743,"l":0.0000143067,"c":0.0000144718,"v":0.0,"t":1734069600}
+{"o":0.0000144718,"h":0.0000146678,"l":0.0000138263,"c":0.0000138479,"v":400771.906925,"t":1734073200}
+{"o":0.0000138479,"h":0.0000139066,"l":0.0000137397,"c":0.0000137481,"v":54528.284481,"t":1734076800}
+{"o":0.0000137481,"h":0.0000139151,"l":0.0000137259,"c":0.0000138021,"v":76027.186724,"t":1734080400}
+{"o":0.0000138021,"h":0.0000138769,"l":0.0000137285,"c":0.000013751,"v":0.0,"t":1734084000}
+{"o":0.000013751,"h":0.0000137883,"l":0.0000136823,"c":0.0000137883,"v":0.0,"t":1734087600}
+{"o":0.0000137883,"h":0.0000138548,"l":0.0000137204,"c":0.0000137951,"v":0.0,"t":1734091200}
+{"o":0.0000137951,"h":0.0000140263,"l":0.0000137287,"c":0.0000138593,"v":62984.401431,"t":1734094800}
+{"o":0.0000138593,"h":0.000013946,"l":0.0000137851,"c":0.0000138126,"v":41071.428571,"t":1734098400}
+{"o":0.0000138126,"h":0.0000140201,"l":0.0000123873,"c":0.0000129287,"v":1713182.6895330003,"t":1734102000}
+{"o":0.0000129287,"h":0.0000129626,"l":0.0000125195,"c":0.0000126337,"v":23703.509422,"t":1734105600}
+{"o":0.0000126337,"h":0.000012752,"l":0.0000124671,"c":0.0000126115,"v":52931.624138,"t":1734109200}
+{"o":0.0000126115,"h":0.0000127155,"l":0.0000123664,"c":0.0000124485,"v":224199.296198,"t":1734112800}
+{"o":0.0000124485,"h":0.0000125245,"l":0.0000123697,"c":0.0000123909,"v":41071.428571,"t":1734116400}
+{"o":0.0000123909,"h":0.0000124066,"l":0.0000123163,"c":0.0000123537,"v":0.0,"t":1734120000}
+{"o":0.0000123537,"h":0.0000124181,"l":0.0000123374,"c":0.0000123829,"v":3920.936061,"t":1734123600}
+{"o":0.0000123829,"h":0.0000125383,"l":0.000012283,"c":0.000012328,"v":41469.219882,"t":1734127200}
+{"o":0.000012328,"h":0.0000123618,"l":0.0000122571,"c":0.0000122658,"v":0.0,"t":1734130800}
+{"o":0.0000122658,"h":0.0000218309,"l":0.0000122407,"c":0.0000211184,"v":8336531.9085380044,"t":1734134400}
+{"o":0.0000211184,"h":0.0000214336,"l":0.0000183404,"c":0.000018627,"v":2553434.0922170011,"t":1734138000}
+{"o":0.000018627,"h":0.0000186836,"l":0.0000157071,"c":0.0000164594,"v":3439673.0229089991,"t":1734141600}
+{"o":0.0000164594,"h":0.0000165893,"l":0.0000163844,"c":0.0000165416,"v":221307.210564,"t":1734145200}
+{"o":0.0000165416,"h":0.0000184553,"l":0.0000165217,"c":0.000018072,"v":1532832.9244400002,"t":1734148800}
+{"o":0.000018072,"h":0.0000181978,"l":0.0000180141,"c":0.0000181109,"v":55157.337247,"t":1734152400}
+{"o":0.0000181109,"h":0.0000182709,"l":0.000017988,"c":0.0000181101,"v":45747.171705,"t":1734156000}
+{"o":0.0000181101,"h":0.000018239,"l":0.0000168253,"c":0.0000182248,"v":1846471.2979689995,"t":1734159600}
+{"o":0.0000182248,"h":0.0000186267,"l":0.0000169811,"c":0.0000171123,"v":1417879.729486,"t":1734163200}
+{"o":0.0000171123,"h":0.0000176264,"l":0.0000170856,"c":0.0000175887,"v":394383.737654,"t":1734166800}
+{"o":0.0000175887,"h":0.0000179848,"l":0.0000175422,"c":0.0000178279,"v":266787.2666689999,"t":1734170400}
+{"o":0.0000178279,"h":0.0000180053,"l":0.0000175954,"c":0.0000176725,"v":220751.766554,"t":1734174000}
+{"o":0.0000176725,"h":0.0000178527,"l":0.0000173602,"c":0.0000175371,"v":43039.284816,"t":1734177600}
+{"o":0.0000175371,"h":0.0000185069,"l":0.0000174978,"c":0.0000183226,"v":676726.534257,"t":1734181200}
+{"o":0.0000183226,"h":0.0000183807,"l":0.000017972,"c":0.0000180333,"v":225000.0,"t":1734184800}
+{"o":0.0000180333,"h":0.0000180627,"l":0.0000178289,"c":0.0000178945,"v":13970.567761,"t":1734188400}
+{"o":0.0000178945,"h":0.000018069,"l":0.0000143206,"c":0.0000153879,"v":7356373.9253400024,"t":1734192000}
+{"o":0.0000153879,"h":0.0000473076,"l":0.0000153523,"c":0.0000241672,"v":24271782.2672250867,"t":1734195600}
+{"o":0.0000241672,"h":0.0000248694,"l":0.0000236763,"c":0.0000243437,"v":774148.751287,"t":1734199200}
+{"o":0.0000243437,"h":0.0000275073,"l":0.0000241837,"c":0.0000271644,"v":1635040.2420490002,"t":1734202800}
+{"o":0.0000271644,"h":0.0000308807,"l":0.0000270983,"c":0.0000278362,"v":2029140.8051469994,"t":1734206400}
+{"o":0.0000278362,"h":0.0000431007,"l":0.00002756,"c":0.0000342748,"v":8000652.5374649977,"t":1734210000}
+{"o":0.0000342748,"h":0.00003487,"l":0.0000308713,"c":0.0000330909,"v":3224166.825193001,"t":1734213600}
+{"o":0.0000330909,"h":0.0000331598,"l":0.0000313395,"c":0.0000314867,"v":376411.3403550001,"t":1734217200}
+{"o":0.0000314867,"h":0.000031839,"l":0.0000312881,"c":0.0000316732,"v":131355.757061,"t":1734220800}
+{"o":0.0000316732,"h":0.0000316968,"l":0.0000299832,"c":0.0000302608,"v":415616.1779569999,"t":1734224400}
+{"o":0.0000302608,"h":0.0000303971,"l":0.0000301866,"c":0.0000303803,"v":12545.886423,"t":1734228000}
+{"o":0.0000303803,"h":0.0000306031,"l":0.0000238138,"c":0.0000244309,"v":3262876.1307109986,"t":1734231600}
+{"o":0.0000244309,"h":0.0000244413,"l":0.0000236722,"c":0.0000238407,"v":252582.013245,"t":1734235200}
+{"o":0.0000238407,"h":0.0000239656,"l":0.0000236619,"c":0.0000237918,"v":35713.653127,"t":1734238800}
+{"o":0.0000237918,"h":0.000024064,"l":0.000023771,"c":0.0000240385,"v":52590.58459,"t":1734242400}
+{"o":0.0000240385,"h":0.000024328,"l":0.0000235949,"c":0.0000238661,"v":29168.510609,"t":1734246000}
+{"o":0.0000238661,"h":0.0000241788,"l":0.0000223032,"c":0.000023946,"v":1854632.1991940008,"t":1734249600}
+{"o":0.000023946,"h":0.0000242008,"l":0.0000235405,"c":0.0000238202,"v":663217.2240449999,"t":1734253200}
+{"o":0.0000238202,"h":0.0000239487,"l":0.000022778,"c":0.0000230017,"v":530618.7282049999,"t":1734256800}
+{"o":0.0000230017,"h":0.0000243289,"l":0.0000229157,"c":0.0000242528,"v":483908.056518,"t":1734260400}
+{"o":0.0000242528,"h":0.0000253674,"l":0.0000240813,"c":0.0000249476,"v":579914.947248,"t":1734264000}
+{"o":0.0000249476,"h":0.0000251136,"l":0.000024039,"c":0.0000249356,"v":399976.64053,"t":1734267600}
+{"o":0.0000249356,"h":0.0000257655,"l":0.0000246611,"c":0.0000254669,"v":423609.544515,"t":1734271200}
+{"o":0.0000254669,"h":0.0000304105,"l":0.0000253761,"c":0.0000294215,"v":3744693.6148679992,"t":1734274800}
+{"o":0.0000294215,"h":0.000029469,"l":0.0000272935,"c":0.0000284303,"v":1841528.0310440001,"t":1734278400}
+{"o":0.0000284303,"h":0.0000287447,"l":0.0000280572,"c":0.0000286567,"v":277073.828214,"t":1734282000}
+{"o":0.0000286567,"h":0.0000291961,"l":0.0000284765,"c":0.0000291219,"v":705317.8852870002,"t":1734285600}
+{"o":0.0000291219,"h":0.0000333099,"l":0.0000289665,"c":0.0000318878,"v":1860219.9992960002,"t":1734289200}
+{"o":0.0000318878,"h":0.0000331337,"l":0.0000314697,"c":0.000031617,"v":1629450.7128290001,"t":1734292800}
+{"o":0.000031617,"h":0.0000347474,"l":0.0000314865,"c":0.0000327072,"v":2199766.4242639993,"t":1734296400}
+{"o":0.0000327072,"h":0.0000360001,"l":0.0000322764,"c":0.0000330442,"v":1924662.6658150002,"t":1734300000}
+{"o":0.0000330442,"h":0.0000374148,"l":0.0000321385,"c":0.0000348857,"v":3323412.9791570017,"t":1734303600}
+{"o":0.0000348857,"h":0.0000351605,"l":0.0000318212,"c":0.0000320358,"v":1490637.968256,"t":1734307200}
+{"o":0.0000320358,"h":0.0000331935,"l":0.0000310927,"c":0.000031809,"v":1058300.9417980001,"t":1734310800}
+{"o":0.000031809,"h":0.000032324,"l":0.000030828,"c":0.0000313044,"v":124556.343024,"t":1734314400}
+{"o":0.0000313044,"h":0.0000315667,"l":0.000030553,"c":0.0000309458,"v":233072.6514339999,"t":1734318000}
+{"o":0.0000309458,"h":0.0000310063,"l":0.0000299665,"c":0.0000305491,"v":601028.0018039998,"t":1734321600}
+{"o":0.0000305491,"h":0.0000315931,"l":0.0000304002,"c":0.0000313526,"v":437744.3889820001,"t":1734325200}
+{"o":0.0000313526,"h":0.0000316168,"l":0.0000306998,"c":0.0000309794,"v":229879.888446,"t":1734328800}
+{"o":0.0000309794,"h":0.0000312114,"l":0.0000304782,"c":0.0000305834,"v":137794.122721,"t":1734332400}
+{"o":0.0000305834,"h":0.0000310873,"l":0.0000276038,"c":0.0000280269,"v":1172317.9541320002,"t":1734336000}
+{"o":0.0000280269,"h":0.0000282612,"l":0.0000276836,"c":0.0000279147,"v":170658.685528,"t":1734339600}
+{"o":0.0000279147,"h":0.0000283507,"l":0.0000275165,"c":0.0000276839,"v":91721.117764,"t":1734343200}
+{"o":0.0000276839,"h":0.0000285728,"l":0.0000273479,"c":0.0000278442,"v":423632.4006779999,"t":1734346800}
+{"o":0.0000278442,"h":0.0000281395,"l":0.0000272019,"c":0.0000275301,"v":71079.869646,"t":1734350400}
+{"o":0.0000275301,"h":0.0000278697,"l":0.0000270666,"c":0.0000273867,"v":121958.974428,"t":1734354000}
+{"o":0.0000273867,"h":0.0000285512,"l":0.0000271352,"c":0.0000281689,"v":337240.130757,"t":1734357600}
+{"o":0.0000281689,"h":0.0000285305,"l":0.0000278701,"c":0.0000280355,"v":33805.19393,"t":1734361200}
+{"o":0.0000280355,"h":0.0000281925,"l":0.000027694,"c":0.000027951,"v":30546.283159,"t":1734364800}
+{"o":0.000027951,"h":0.0000279701,"l":0.0000263268,"c":0.0000266646,"v":1082699.9984179998,"t":1734368400}
+{"o":0.0000266646,"h":0.0000268104,"l":0.0000258115,"c":0.0000260973,"v":219501.017362,"t":1734372000}
+{"o":0.0000260973,"h":0.0000267431,"l":0.0000258708,"c":0.0000262846,"v":92280.687073,"t":1734375600}
+{"o":0.0000262846,"h":0.0000266754,"l":0.0000251632,"c":0.000025581,"v":336762.964083,"t":1734379200}
+{"o":0.000025581,"h":0.0000258243,"l":0.0000251081,"c":0.0000254061,"v":58888.171327,"t":1734382800}
+{"o":0.0000254061,"h":0.0000259528,"l":0.0000253724,"c":0.0000258231,"v":195917.720134,"t":1734386400}
+{"o":0.0000258231,"h":0.0000260645,"l":0.0000252698,"c":0.0000255304,"v":257615.804158,"t":1734390000}
+{"o":0.0000255304,"h":0.0000261035,"l":0.0000251083,"c":0.0000256815,"v":462.495713,"t":1734393600}
+{"o":0.0000256815,"h":0.0000258219,"l":0.0000252397,"c":0.0000253096,"v":93022.821607,"t":1734397200}
+{"o":0.0000253096,"h":0.0000254331,"l":0.0000241737,"c":0.0000244392,"v":575411.5210000002,"t":1734400800}
+{"o":0.0000244392,"h":0.0000245777,"l":0.0000233132,"c":0.0000238605,"v":847507.050879,"t":1734404400}
+{"o":0.0000238605,"h":0.0000242479,"l":0.0000237277,"c":0.0000238945,"v":27567.843966,"t":1734408000}
+{"o":0.0000238945,"h":0.0000241314,"l":0.0000234344,"c":0.0000234614,"v":125791.918978,"t":1734411600}
+{"o":0.0000234614,"h":0.0000238571,"l":0.0000233499,"c":0.0000236909,"v":77252.072321,"t":1734415200}
+{"o":0.0000236909,"h":0.000024476,"l":0.0000233536,"c":0.0000243656,"v":424967.059702,"t":1734418800}
+{"o":0.0000243656,"h":0.0000246434,"l":0.0000240289,"c":0.0000243138,"v":19844.520843,"t":1734422400}
+{"o":0.0000243138,"h":0.0000248296,"l":0.0000237568,"c":0.0000242131,"v":58264.837649,"t":1734426000}
+{"o":0.0000242131,"h":0.000024463,"l":0.0000240072,"c":0.0000241885,"v":370.758486,"t":1734429600}
+{"o":0.0000241885,"h":0.0000247007,"l":0.0000240256,"c":0.0000246461,"v":201208.45477,"t":1734433200}
+{"o":0.0000246461,"h":0.0000252459,"l":0.0000238679,"c":0.0000245292,"v":91531.416477,"t":1734436800}
+{"o":0.0000245292,"h":0.0000251733,"l":0.0000240498,"c":0.0000245248,"v":303953.696099,"t":1734440400}
+{"o":0.0000245248,"h":0.0000250337,"l":0.0000241709,"c":0.0000244439,"v":123711.249912,"t":1734444000}
+{"o":0.0000244439,"h":0.0000250138,"l":0.0000202795,"c":0.0000217136,"v":2840911.463093,"t":1734447600}
+{"o":0.0000217136,"h":0.0000222707,"l":0.0000205371,"c":0.0000205787,"v":463113.3314709999,"t":1734451200}
+{"o":0.0000205787,"h":0.0000216969,"l":0.0000204239,"c":0.0000212419,"v":474909.8809329999,"t":1734454800}
+{"o":0.0000212419,"h":0.0000263097,"l":0.000020834,"c":0.0000227867,"v":9232867.5908020027,"t":1734458400}
+{"o":0.0000227867,"h":0.0000236069,"l":0.0000225515,"c":0.0000232024,"v":733917.223075,"t":1734462000}
+{"o":0.0000232024,"h":0.0000266101,"l":0.0000230929,"c":0.0000257208,"v":2050960.9664249979,"t":1734465600}
+{"o":0.0000257208,"h":0.0000261622,"l":0.0000246323,"c":0.000025022,"v":1931688.9872339999,"t":1734469200}
+{"o":0.000025022,"h":0.0000256352,"l":0.0000242599,"c":0.0000250251,"v":848069.5315419999,"t":1734472800}
+{"o":0.0000250251,"h":0.0000253832,"l":0.0000242694,"c":0.0000245239,"v":473866.0890780002,"t":1734476400}
+{"o":0.0000245239,"h":0.0000248643,"l":0.0000241865,"c":0.0000243907,"v":184932.808489,"t":1734480000}
+{"o":0.0000243907,"h":0.0000250831,"l":0.0000239405,"c":0.0000246698,"v":47434.528983,"t":1734483600}
+{"o":0.0000246698,"h":0.0000247577,"l":0.0000222242,"c":0.000022572,"v":1080364.9558059999,"t":1734487200}
+{"o":0.000022572,"h":0.0000227532,"l":0.0000216872,"c":0.0000219246,"v":661128.345933,"t":1734490800}
+{"o":0.0000219246,"h":0.0000221804,"l":0.0000216736,"c":0.0000217509,"v":11136.41043,"t":1734494400}
+{"o":0.0000217509,"h":0.0000224812,"l":0.000021639,"c":0.0000224396,"v":358442.0966720001,"t":1734498000}
+{"o":0.0000224396,"h":0.0000227091,"l":0.0000220074,"c":0.0000223819,"v":138591.437638,"t":1734501600}
+{"o":0.0000223819,"h":0.0000233943,"l":0.0000221975,"c":0.0000231489,"v":243979.603301,"t":1734505200}
+{"o":0.0000231489,"h":0.000023336,"l":0.0000229602,"c":0.0000231766,"v":18898.048283,"t":1734508800}
+{"o":0.0000231766,"h":0.0000231868,"l":0.0000228468,"c":0.0000229919,"v":67597.472451,"t":1734512400}
+{"o":0.0000229919,"h":0.0000231009,"l":0.0000227954,"c":0.0000229024,"v":18469.991547,"t":1734516000}
+{"o":0.0000229024,"h":0.0000229194,"l":0.0000227399,"c":0.000022866,"v":0.0,"t":1734519600}
+{"o":0.000022866,"h":0.0000230751,"l":0.0000226207,"c":0.0000228522,"v":22408.905104,"t":1734523200}
+{"o":0.0000228522,"h":0.0000232139,"l":0.0000226873,"c":0.0000229662,"v":20650.806159,"t":1734526800}
+{"o":0.0000229662,"h":0.0000230883,"l":0.0000225844,"c":0.0000230236,"v":66465.37263,"t":1734530400}
+{"o":0.0000230236,"h":0.0000231993,"l":0.0000225394,"c":0.000022863,"v":37475.95936,"t":1734534000}
+{"o":0.000022863,"h":0.0000231381,"l":0.0000216248,"c":0.0000220201,"v":451669.967497,"t":1734537600}
+{"o":0.0000220201,"h":0.0000223298,"l":0.0000216327,"c":0.0000219434,"v":127495.946272,"t":1734541200}
+{"o":0.0000219434,"h":0.0000228454,"l":0.0000218016,"c":0.000022572,"v":321665.7235439999,"t":1734544800}
+{"o":0.000022572,"h":0.0000232484,"l":0.0000216791,"c":0.0000224646,"v":287065.922028,"t":1734548400}
+{"o":0.0000224646,"h":0.0000231432,"l":0.0000218522,"c":0.0000224378,"v":96396.243718,"t":1734552000}
+{"o":0.0000224378,"h":0.0000267116,"l":0.0000220999,"c":0.0000258189,"v":1640939.0994820001,"t":1734555600}
+{"o":0.0000258189,"h":0.00002634,"l":0.0000249981,"c":0.0000254382,"v":225412.119193,"t":1734559200}
+{"o":0.0000254382,"h":0.0000258453,"l":0.0000248981,"c":0.0000250123,"v":81751.241547,"t":1734562800}
+{"o":0.0000250123,"h":0.0000253946,"l":0.0000247042,"c":0.0000249973,"v":83240.105759,"t":1734566400}
+{"o":0.0000249973,"h":0.0000256519,"l":0.0000243368,"c":0.0000249191,"v":110283.645755,"t":1734570000}
+{"o":0.0000249191,"h":0.000025549,"l":0.000022749,"c":0.0000235007,"v":864739.6813840001,"t":1734573600}
+{"o":0.0000235007,"h":0.0000238901,"l":0.0000229095,"c":0.0000233839,"v":58889.470872,"t":1734577200}
+{"o":0.0000233839,"h":0.0000244969,"l":0.00002328,"c":0.0000244372,"v":480527.3890569999,"t":1734580800}
+{"o":0.0000244372,"h":0.0000245792,"l":0.0000238927,"c":0.0000241806,"v":116374.490479,"t":1734584400}
+{"o":0.0000241806,"h":0.000024336,"l":0.0000239741,"c":0.0000240855,"v":18469.991547,"t":1734588000}
+{"o":0.0000240855,"h":0.0000242754,"l":0.0000238119,"c":0.0000240648,"v":18469.991547,"t":1734591600}
+{"o":0.0000240648,"h":0.0000244778,"l":0.0000237356,"c":0.0000241035,"v":6174.701531,"t":1734595200}
+{"o":0.0000241035,"h":0.0000243087,"l":0.0000237778,"c":0.0000240783,"v":40241.91768,"t":1734598800}
+{"o":0.0000240783,"h":0.0000252938,"l":0.0000239252,"c":0.0000251484,"v":344204.915706,"t":1734602400}
+{"o":0.0000251484,"h":0.0000253468,"l":0.0000248847,"c":0.0000252189,"v":91506.945463,"t":1734606000}
+{"o":0.0000252189,"h":0.0000282682,"l":0.0000249115,"c":0.0000274796,"v":1411222.6164200001,"t":1734609600}
+{"o":0.0000274796,"h":0.0000278489,"l":0.000027256,"c":0.0000274421,"v":46375.842449,"t":1734613200}
+{"o":0.0000274421,"h":0.000028326,"l":0.0000268121,"c":0.0000273575,"v":170369.573211,"t":1734616800}
+{"o":0.0000273575,"h":0.0000280133,"l":0.0000265622,"c":0.000026775,"v":190863.138018,"t":1734620400}
+{"o":0.000026775,"h":0.0000276398,"l":0.0000261162,"c":0.0000262126,"v":438291.164797,"t":1734624000}
+{"o":0.0000262126,"h":0.0000277921,"l":0.0000243829,"c":0.0000255125,"v":384958.4823099999,"t":1734627600}
+{"o":0.0000255125,"h":0.0000270097,"l":0.0000237553,"c":0.0000243089,"v":609530.941708,"t":1734631200}
+{"o":0.0000243089,"h":0.0000256701,"l":0.0000196678,"c":0.0000212376,"v":2904337.7361619999,"t":1734634800}
+{"o":0.0000212376,"h":0.0000220826,"l":0.0000068297,"c":0.0000157393,"v":42667443.1275909543,"t":1734638400}
+{"o":0.0000157393,"h":0.0000160454,"l":0.0000148606,"c":0.0000152035,"v":471817.9729090001,"t":1734642000}
+{"o":0.0000152035,"h":0.0000167022,"l":0.0000150049,"c":0.0000162648,"v":818643.9668689999,"t":1734645600}
+{"o":0.0000162648,"h":0.000017238,"l":0.0000162648,"c":0.0000169195,"v":1112707.8216650002,"t":1734649200}
+{"o":0.0000169195,"h":0.0000172167,"l":0.0000164844,"c":0.0000169031,"v":33506.73023,"t":1734652800}
+{"o":0.0000169031,"h":0.0000172539,"l":0.0000163575,"c":0.0000165822,"v":596889.447749,"t":1734656400}
+{"o":0.0000165822,"h":0.0000172491,"l":0.0000160699,"c":0.000016828,"v":283198.07598,"t":1734660000}
+{"o":0.000016828,"h":0.0000186534,"l":0.0000167976,"c":0.0000185284,"v":1811550.3543469997,"t":1734663600}
+{"o":0.0000185284,"h":0.0000186942,"l":0.0000172214,"c":0.0000174941,"v":581356.5335840001,"t":1734667200}
+{"o":0.0000174941,"h":0.0000177413,"l":0.0000172592,"c":0.0000176029,"v":199329.177057,"t":1734670800}
+{"o":0.0000176029,"h":0.0000180313,"l":0.0000168719,"c":0.0000172884,"v":72299.704595,"t":1734674400}
+{"o":0.0000172884,"h":0.0000176307,"l":0.0000168228,"c":0.0000174074,"v":320818.685079,"t":1734678000}
+{"o":0.0000174074,"h":0.0000193112,"l":0.0000169453,"c":0.0000178651,"v":28764.007071,"t":1734681600}
+{"o":0.0000178651,"h":0.0000182203,"l":0.0000163251,"c":0.0000170669,"v":399040.9801270001,"t":1734685200}
+{"o":0.0000170669,"h":0.0000177869,"l":0.0000161521,"c":0.0000170626,"v":1260041.4467539995,"t":1734688800}
+{"o":0.0000170626,"h":0.0000178286,"l":0.0000156228,"c":0.0000165158,"v":796476.0686510002,"t":1734692400}
+{"o":0.0000165158,"h":0.0000165731,"l":0.0000150373,"c":0.0000156612,"v":1753489.5278459999,"t":1734696000}
+{"o":0.0000156612,"h":0.0000161683,"l":0.0000151477,"c":0.0000156316,"v":173994.098869,"t":1734699600}
+{"o":0.0000156316,"h":0.0000159878,"l":0.0000155074,"c":0.0000156131,"v":51027.540044,"t":1734703200}
+{"o":0.0000156131,"h":0.0000160881,"l":0.0000153746,"c":0.0000158642,"v":99886.191657,"t":1734706800}
+{"o":0.0000158642,"h":0.0000173912,"l":0.0000154983,"c":0.0000169067,"v":2427065.7394279996,"t":1734710400}
+{"o":0.0000169067,"h":0.0000169875,"l":0.0000162839,"c":0.0000165114,"v":290912.975162,"t":1734714000}
+{"o":0.0000165114,"h":0.0000169087,"l":0.0000164134,"c":0.0000167739,"v":201471.688758,"t":1734717600}
+{"o":0.0000167739,"h":0.0000171132,"l":0.0000165322,"c":0.0000170094,"v":169326.379993,"t":1734721200}
+{"o":0.0000170094,"h":0.0000179524,"l":0.0000170055,"c":0.0000175179,"v":799782.120031,"t":1734724800}
+{"o":0.0000175179,"h":0.0000181442,"l":0.0000138304,"c":0.0000154547,"v":7700533.1190169994,"t":1734728400}
+{"o":0.0000154547,"h":0.0000162631,"l":0.0000149134,"c":0.0000157662,"v":1523508.1539789999,"t":1734732000}
+{"o":0.0000157662,"h":0.0000158981,"l":0.0000143444,"c":0.0000152575,"v":2214722.3866309999,"t":1734735600}
+{"o":0.0000152575,"h":0.0000153763,"l":0.0000148116,"c":0.0000151163,"v":553855.023375,"t":1734739200}
+{"o":0.0000151163,"h":0.0000152852,"l":0.0000148239,"c":0.0000149253,"v":269577.668391,"t":1734742800}
+{"o":0.0000149253,"h":0.000015894,"l":0.0000147652,"c":0.0000151778,"v":1389538.6177609996,"t":1734746400}
+{"o":0.0000151778,"h":0.0000152528,"l":0.0000150016,"c":0.000015098,"v":37056.851169,"t":1734750000}
+{"o":0.000015098,"h":0.000015764,"l":0.0000149327,"c":0.0000150435,"v":684152.6569200001,"t":1734753600}
+{"o":0.0000150435,"h":0.0000153672,"l":0.0000148349,"c":0.00001508,"v":8264.650954,"t":1734757200}
+{"o":0.00001508,"h":0.000015307,"l":0.000014761,"c":0.0000148081,"v":180262.713368,"t":1734760800}
+{"o":0.0000148081,"h":0.0000149094,"l":0.0000146124,"c":0.0000149094,"v":18469.991547,"t":1734764400}
+{"o":0.0000149094,"h":0.0000150759,"l":0.000014586,"c":0.0000147681,"v":45742.429047,"t":1734768000}
+{"o":0.0000147681,"h":0.0000149725,"l":0.0000133896,"c":0.0000141152,"v":2553002.9085649992,"t":1734771600}
+{"o":0.0000141152,"h":0.0000145641,"l":0.0000138276,"c":0.0000141215,"v":1103520.585161,"t":1734775200}
+{"o":0.0000141215,"h":0.0000143121,"l":0.0000140493,"c":0.0000141705,"v":67848.406493,"t":1734778800}
+{"o":0.0000141705,"h":0.0000146447,"l":0.0000136955,"c":0.0000141328,"v":200.0,"t":1734782400}
+{"o":0.0000141328,"h":0.0000146647,"l":0.0000138393,"c":0.0000140672,"v":858620.2920060001,"t":1734786000}
+{"o":0.0000140672,"h":0.0000142894,"l":0.0000139099,"c":0.0000141793,"v":46621.561266,"t":1734789600}
+{"o":0.0000141793,"h":0.00001422,"l":0.0000137619,"c":0.0000138167,"v":240825.451126,"t":1734793200}
+{"o":0.0000138167,"h":0.0000141807,"l":0.0000136086,"c":0.0000138671,"v":195013.404961,"t":1734796800}
+{"o":0.0000138671,"h":0.0000141261,"l":0.0000135667,"c":0.0000136564,"v":59791.32134,"t":1734800400}
+{"o":0.0000136564,"h":0.000013989,"l":0.0000134352,"c":0.0000136572,"v":28622.122652,"t":1734804000}
+{"o":0.0000136572,"h":0.0000139491,"l":0.0000135755,"c":0.0000136394,"v":18131.331403,"t":1734807600}
+{"o":0.0000136394,"h":0.0000138492,"l":0.0000134989,"c":0.0000137192,"v":18469.991547,"t":1734811200}
+{"o":0.0000137192,"h":0.0000140027,"l":0.00001356,"c":0.0000136784,"v":20274.433161,"t":1734814800}
+{"o":0.0000136784,"h":0.0000143548,"l":0.0000135251,"c":0.0000140887,"v":622860.6527250001,"t":1734818400}
+{"o":0.0000140887,"h":0.0000142944,"l":0.0000137511,"c":0.000013827,"v":262327.063576,"t":1734822000}
+{"o":0.000013827,"h":0.0000140111,"l":0.0000131934,"c":0.0000133013,"v":413772.403601,"t":1734825600}
+{"o":0.0000133013,"h":0.0000137788,"l":0.0000128163,"c":0.0000130565,"v":1273246.9984869999,"t":1734829200}
+{"o":0.0000130565,"h":0.0000135518,"l":0.0000129798,"c":0.0000134262,"v":347730.02112,"t":1734832800}
+{"o":0.0000134262,"h":0.0000135298,"l":0.0000130684,"c":0.0000133013,"v":23478.110739,"t":1734836400}
+{"o":0.0000133013,"h":0.0000134992,"l":0.0000132379,"c":0.0000134864,"v":18469.991547,"t":1734840000}
+{"o":0.0000134864,"h":0.0000136445,"l":0.0000132237,"c":0.0000132417,"v":27770.25176,"t":1734843600}
+{"o":0.0000132417,"h":0.0000132865,"l":0.0000130175,"c":0.0000130598,"v":0.0,"t":1734847200}
+{"o":0.0000130598,"h":0.0000132576,"l":0.0000129439,"c":0.0000130713,"v":162524.041546,"t":1734850800}
+{"o":0.0000130713,"h":0.0000131578,"l":0.0000128112,"c":0.0000129277,"v":203436.915632,"t":1734854400}
+{"o":0.0000129277,"h":0.0000129717,"l":0.0000126457,"c":0.0000127382,"v":63.23328,"t":1734858000}
+{"o":0.0000127382,"h":0.0000129955,"l":0.0000126431,"c":0.0000128521,"v":23051.499337,"t":1734861600}
+{"o":0.0000128521,"h":0.0000138493,"l":0.0000126911,"c":0.000013446,"v":1885150.257799,"t":1734865200}
+{"o":0.000013446,"h":0.0000145442,"l":0.0000133154,"c":0.0000134752,"v":5842750.2310249973,"t":1734868800}
+{"o":0.0000134752,"h":0.0000135837,"l":0.0000132453,"c":0.0000134311,"v":249074.151134,"t":1734872400}
+{"o":0.0000134311,"h":0.0000139235,"l":0.000013241,"c":0.0000136977,"v":34370.151503,"t":1734876000}
+{"o":0.0000136977,"h":0.0000136977,"l":0.0000132544,"c":0.0000133586,"v":32540.098912,"t":1734879600}
+{"o":0.0000133586,"h":0.0000136161,"l":0.0000132283,"c":0.000013285,"v":118480.585195,"t":1734883200}
+{"o":0.000013285,"h":0.0000143279,"l":0.0000131904,"c":0.0000138934,"v":1317036.8974830001,"t":1734886800}
+{"o":0.0000138934,"h":0.0000156693,"l":0.0000137183,"c":0.0000139694,"v":2188755.7365799993,"t":1734890400}
+{"o":0.0000139694,"h":0.0000142954,"l":0.0000136458,"c":0.0000139985,"v":106329.403946,"t":1734894000}
+{"o":0.0000139985,"h":0.0000158109,"l":0.0000137996,"c":0.0000152843,"v":1420578.5693730002,"t":1734897600}
+{"o":0.0000152843,"h":0.0000156634,"l":0.0000151572,"c":0.0000153979,"v":460293.907247,"t":1734901200}
+{"o":0.0000153979,"h":0.0000156622,"l":0.0000148206,"c":0.0000148407,"v":264716.097644,"t":1734904800}
+{"o":0.0000148407,"h":0.0000151816,"l":0.0000147656,"c":0.000015115,"v":91657.182916,"t":1734908400}
+{"o":0.000015115,"h":0.0000157963,"l":0.0000148737,"c":0.000015277,"v":737847.9165480001,"t":1734912000}
+{"o":0.000015277,"h":0.0000155756,"l":0.0000149901,"c":0.0000154199,"v":91469.991547,"t":1734915600}
+{"o":0.0000154199,"h":0.0000155798,"l":0.0000150989,"c":0.0000151488,"v":34769.063443,"t":1734919200}
+{"o":0.0000151488,"h":0.0000158586,"l":0.0000145342,"c":0.0000152595,"v":287987.451404,"t":1734922800}
+{"o":0.0000152595,"h":0.0000157927,"l":0.0000151373,"c":0.0000156356,"v":30427.405516,"t":1734926400}
+{"o":0.0000156356,"h":0.0000157809,"l":0.0000154682,"c":0.0000155901,"v":39762.120922,"t":1734930000}
+{"o":0.0000155901,"h":0.0000158736,"l":0.0000155485,"c":0.0000158618,"v":0.0,"t":1734933600}
+{"o":0.0000158618,"h":0.0000159568,"l":0.0000148782,"c":0.0000149264,"v":488508.256181,"t":1734937200}
+{"o":0.0000149264,"h":0.0000150996,"l":0.0000147427,"c":0.0000148893,"v":40755.991344,"t":1734940800}
+{"o":0.0000148893,"h":0.0000149665,"l":0.0000147043,"c":0.0000148951,"v":20450.977115,"t":1734944400}
+{"o":0.0000148951,"h":0.0000150536,"l":0.0000148125,"c":0.0000149631,"v":5103.927267,"t":1734948000}
+{"o":0.0000149631,"h":0.0000151118,"l":0.0000146401,"c":0.0000148083,"v":59875.861778,"t":1734951600}
+{"o":0.0000148083,"h":0.0000149467,"l":0.0000146923,"c":0.0000148267,"v":36708.240911,"t":1734955200}
+{"o":0.0000148267,"h":0.0000151222,"l":0.0000146387,"c":0.0000148665,"v":341906.752619,"t":1734958800}
+{"o":0.0000148665,"h":0.0000150637,"l":0.0000146738,"c":0.0000148635,"v":18469.991547,"t":1734962400}
+{"o":0.0000148635,"h":0.0000151244,"l":0.0000145808,"c":0.0000149739,"v":22259.319986,"t":1734966000}
+{"o":0.0000149739,"h":0.0000152017,"l":0.0000145972,"c":0.0000148139,"v":18469.991547,"t":1734969600}
+{"o":0.0000148139,"h":0.0000148997,"l":0.0000147221,"c":0.0000148541,"v":0.0,"t":1734973200}
+{"o":0.0000148541,"h":0.0000149468,"l":0.0000147211,"c":0.0000148475,"v":21816.041934,"t":1734976800}
+{"o":0.0000148475,"h":0.0000152609,"l":0.0000138939,"c":0.0000142187,"v":1131132.5506269999,"t":1734980400}
+{"o":0.0000142187,"h":0.0000146559,"l":0.0000138997,"c":0.0000143101,"v":477083.024147,"t":1734984000}
+{"o":0.0000143101,"h":0.0000150183,"l":0.0000141326,"c":0.0000149477,"v":46739.899432,"t":1734987600}
+{"o":0.0000149477,"h":0.0000154083,"l":0.0000147477,"c":0.0000151826,"v":362027.250615,"t":1734991200}
+{"o":0.0000151826,"h":0.0000159481,"l":0.0000151652,"c":0.0000156492,"v":312771.320713,"t":1734994800}
+{"o":0.0000156492,"h":0.0000172428,"l":0.0000156225,"c":0.0000169574,"v":1443823.280697,"t":1734998400}
+{"o":0.0000169574,"h":0.0000173976,"l":0.0000167493,"c":0.0000169931,"v":354456.120492,"t":1735002000}
+{"o":0.0000169931,"h":0.0000172165,"l":0.0000168171,"c":0.0000169697,"v":40964.979908,"t":1735005600}
+{"o":0.0000169697,"h":0.000017119,"l":0.0000167726,"c":0.000016928,"v":60029.645438,"t":1735009200}
+{"o":0.000016928,"h":0.0000175877,"l":0.0000168217,"c":0.0000173935,"v":223509.575759,"t":1735012800}
+{"o":0.0000173935,"h":0.0000187336,"l":0.0000173057,"c":0.0000185622,"v":815347.01323,"t":1735016400}
+{"o":0.0000185622,"h":0.000018751,"l":0.0000181796,"c":0.0000183436,"v":134974.37426,"t":1735020000}
+{"o":0.0000183436,"h":0.0000185554,"l":0.000018184,"c":0.0000182852,"v":24079.537353,"t":1735023600}
+{"o":0.0000182852,"h":0.0000184473,"l":0.0000180347,"c":0.0000182076,"v":73879.966213,"t":1735027200}
+{"o":0.0000182076,"h":0.0000183609,"l":0.0000180932,"c":0.0000182332,"v":0.0,"t":1735030800}
+{"o":0.0000182332,"h":0.0000184232,"l":0.0000179933,"c":0.0000182093,"v":29.687945,"t":1735034400}
+{"o":0.0000182093,"h":0.0000183666,"l":0.0000179648,"c":0.0000181323,"v":27396.329389,"t":1735038000}
+{"o":0.0000181323,"h":0.0000183699,"l":0.0000180427,"c":0.0000182135,"v":22279.144622,"t":1735041600}
+{"o":0.0000182135,"h":0.0000186383,"l":0.0000178155,"c":0.0000182297,"v":1095.076273,"t":1735045200}
+{"o":0.0000182297,"h":0.0000183775,"l":0.0000181684,"c":0.0000182885,"v":42652.52274,"t":1735048800}
+{"o":0.0000182885,"h":0.0000186737,"l":0.0000178615,"c":0.0000182832,"v":55151.617084,"t":1735052400}
+{"o":0.0000182832,"h":0.0000187143,"l":0.0000182017,"c":0.0000186984,"v":134636.77708,"t":1735056000}
+{"o":0.0000186984,"h":0.0000189476,"l":0.0000184161,"c":0.000018653,"v":117495.15285,"t":1735059600}
+{"o":0.000018653,"h":0.0000200449,"l":0.0000184755,"c":0.0000195872,"v":1181673.961475,"t":1735063200}
+{"o":0.0000195872,"h":0.0000197828,"l":0.0000188067,"c":0.0000193609,"v":614735.2324920001,"t":1735066800}
+{"o":0.0000193609,"h":0.0000195712,"l":0.000019334,"c":0.000019434,"v":0.0,"t":1735070400}
+{"o":0.000019434,"h":0.0000196129,"l":0.0000191008,"c":0.0000193259,"v":10860.568393,"t":1735074000}
+{"o":0.0000193259,"h":0.0000194936,"l":0.0000192311,"c":0.0000194148,"v":4045.891221,"t":1735077600}
+{"o":0.0000194148,"h":0.0000195093,"l":0.0000192751,"c":0.000019401,"v":0.0,"t":1735081200}
+{"o":0.000019401,"h":0.0000194694,"l":0.0000191756,"c":0.0000192175,"v":2689.93832,"t":1735084800}
+{"o":0.0000192175,"h":0.0000192257,"l":0.0000187825,"c":0.0000190495,"v":0.0,"t":1735088400}
+{"o":0.0000190495,"h":0.0000195211,"l":0.0000188028,"c":0.000019289,"v":106563.244203,"t":1735092000}
+{"o":0.000019289,"h":0.0000194842,"l":0.0000192097,"c":0.0000194553,"v":0.0,"t":1735095600}
+{"o":0.0000194553,"h":0.000019592,"l":0.0000191731,"c":0.0000192422,"v":1820.50963,"t":1735099200}
+{"o":0.0000192422,"h":0.0000193377,"l":0.0000191782,"c":0.0000192447,"v":0.0,"t":1735102800}
+{"o":0.0000192447,"h":0.000019369,"l":0.0000191135,"c":0.0000192825,"v":2650.0,"t":1735106400}
+{"o":0.0000192825,"h":0.0000195514,"l":0.0000191892,"c":0.0000193484,"v":0.0,"t":1735110000}
+{"o":0.0000193484,"h":0.0000194204,"l":0.0000192576,"c":0.0000193739,"v":0.0,"t":1735113600}
+{"o":0.0000193739,"h":0.000019424,"l":0.0000192019,"c":0.0000192694,"v":17838.0,"t":1735117200}
+{"o":0.0000192694,"h":0.0000200555,"l":0.0000189327,"c":0.0000198576,"v":398524.14792,"t":1735120800}
+{"o":0.0000198576,"h":0.0000222484,"l":0.0000194913,"c":0.0000199746,"v":4430016.1576819997,"t":1735124400}
+{"o":0.0000199746,"h":0.0000200506,"l":0.0000198195,"c":0.0000198995,"v":168.345639,"t":1735128000}
+{"o":0.0000198995,"h":0.0000200069,"l":0.0000197968,"c":0.0000198963,"v":37130.495262,"t":1735131600}
+{"o":0.0000198963,"h":0.0000200511,"l":0.0000196522,"c":0.0000198467,"v":126.077233,"t":1735135200}
+{"o":0.0000198467,"h":0.0000200471,"l":0.000019838,"c":0.0000199143,"v":0.0,"t":1735138800}
+{"o":0.0000199143,"h":0.0000201344,"l":0.0000196516,"c":0.0000197876,"v":9409.694673,"t":1735142400}
+{"o":0.0000197876,"h":0.000020022,"l":0.0000196483,"c":0.0000197931,"v":17953.573681,"t":1735146000}
+{"o":0.0000197931,"h":0.0000199319,"l":0.0000197491,"c":0.0000198525,"v":139.168585,"t":1735149600}
+{"o":0.0000198525,"h":0.0000204536,"l":0.0000195796,"c":0.00002032,"v":313256.021282,"t":1735153200}
+{"o":0.00002032,"h":0.0000204744,"l":0.000020226,"c":0.0000204338,"v":0.0,"t":1735156800}
+{"o":0.0000204338,"h":0.0000206373,"l":0.0000203704,"c":0.000020605,"v":0.0,"t":1735160400}
+{"o":0.000020605,"h":0.0000206922,"l":0.0000202316,"c":0.0000202865,"v":11159.371054,"t":1735164000}
+{"o":0.0000202865,"h":0.0000203042,"l":0.0000201726,"c":0.0000202136,"v":0.0,"t":1735167600}
+{"o":0.0000202136,"h":0.0000206899,"l":0.0000199356,"c":0.0000203087,"v":6648.624592,"t":1735171200}
+{"o":0.0000203087,"h":0.0000204469,"l":0.000020168,"c":0.0000203792,"v":291.544924,"t":1735174800}
+{"o":0.0000203792,"h":0.0000204783,"l":0.0000201495,"c":0.0000203623,"v":0.0,"t":1735178400}
+{"o":0.0000203623,"h":0.0000205111,"l":0.0000185196,"c":0.0000194719,"v":2294862.3835539995,"t":1735182000}
+{"o":0.0000194719,"h":0.0000219983,"l":0.0000194122,"c":0.0000201566,"v":2083122.748801999,"t":1735185600}
+{"o":0.0000201566,"h":0.0000202835,"l":0.0000201112,"c":0.0000202159,"v":0.0,"t":1735189200}
+{"o":0.0000202159,"h":0.0000204992,"l":0.0000199351,"c":0.0000200477,"v":51359.808968,"t":1735192800}
+{"o":0.0000200477,"h":0.0000202226,"l":0.0000198166,"c":0.0000200703,"v":14478.719491,"t":1735196400}
+{"o":0.0000200703,"h":0.0000206004,"l":0.0000183396,"c":0.0000191761,"v":1080638.8416599999,"t":1735200000}
+{"o":0.0000191761,"h":0.0000192385,"l":0.0000190486,"c":0.0000191444,"v":17912.486688,"t":1735203600}
+{"o":0.0000191444,"h":0.0000193164,"l":0.0000190823,"c":0.0000192056,"v":0.0,"t":1735207200}
+{"o":0.0000192056,"h":0.0000192138,"l":0.0000190074,"c":0.0000191213,"v":0.0,"t":1735210800}
+{"o":0.0000191213,"h":0.0000192296,"l":0.0000190866,"c":0.0000191987,"v":0.0,"t":1735214400}
+{"o":0.0000191987,"h":0.0000193822,"l":0.000018977,"c":0.0000190475,"v":20166.308331,"t":1735218000}
+{"o":0.0000190475,"h":0.0000191999,"l":0.0000189415,"c":0.0000190944,"v":0.0,"t":1735221600}
+{"o":0.0000190944,"h":0.0000191869,"l":0.0000189565,"c":0.000019106,"v":2346.672266,"t":1735225200}
+{"o":0.000019106,"h":0.0000192357,"l":0.0000188764,"c":0.0000190015,"v":6320.119604,"t":1735228800}
+{"o":0.0000190015,"h":0.0000193726,"l":0.0000189948,"c":0.0000192839,"v":29074.886443,"t":1735232400}
+{"o":0.0000192839,"h":0.0000203761,"l":0.0000190402,"c":0.0000201704,"v":819681.3779500005,"t":1735236000}
+{"o":0.0000201704,"h":0.0000203894,"l":0.0000198061,"c":0.0000198442,"v":155188.9376,"t":1735239600}
+{"o":0.0000198442,"h":0.0000200667,"l":0.0000197771,"c":0.0000199272,"v":0.0,"t":1735243200}
+{"o":0.0000199272,"h":0.0000201189,"l":0.0000195648,"c":0.0000196816,"v":60352.932597,"t":1735246800}
+{"o":0.0000196816,"h":0.0000197513,"l":0.0000196186,"c":0.0000197248,"v":0.0,"t":1735250400}
+{"o":0.0000197248,"h":0.0000199297,"l":0.0000197046,"c":0.0000197877,"v":0.0,"t":1735254000}
+{"o":0.0000197877,"h":0.000020131,"l":0.0000196994,"c":0.00001994,"v":131.649692,"t":1735257600}
+{"o":0.00001994,"h":0.0000201946,"l":0.0000198443,"c":0.0000199475,"v":0.0,"t":1735261200}
+{"o":0.0000199475,"h":0.0000203093,"l":0.0000198049,"c":0.0000202308,"v":104565.757411,"t":1735264800}
+{"o":0.0000202308,"h":0.0000202895,"l":0.0000201211,"c":0.0000201773,"v":12360.111095,"t":1735268400}
+{"o":0.0000201773,"h":0.000020374,"l":0.0000199365,"c":0.0000203295,"v":4938.831132,"t":1735272000}
+{"o":0.0000203295,"h":0.0000207283,"l":0.0000203008,"c":0.0000203941,"v":0.0,"t":1735275600}
+{"o":0.0000203941,"h":0.0000203941,"l":0.0000197785,"c":0.0000197826,"v":200388.504732,"t":1735279200}
+{"o":0.0000197826,"h":0.0000203309,"l":0.0000197601,"c":0.0000202368,"v":0.0,"t":1735282800}
+{"o":0.0000202368,"h":0.0000202385,"l":0.0000198355,"c":0.0000199873,"v":0.0,"t":1735286400}
+{"o":0.0000199873,"h":0.0000201558,"l":0.0000194321,"c":0.0000197157,"v":1653.694355,"t":1735290000}
+{"o":0.0000197157,"h":0.0000218309,"l":0.0000196492,"c":0.0000209269,"v":1100591.1215229998,"t":1735293600}
+{"o":0.0000209269,"h":0.0000210218,"l":0.0000208699,"c":0.0000208871,"v":0.0,"t":1735297200}
+{"o":0.0000208871,"h":0.0000209784,"l":0.0000208762,"c":0.0000209438,"v":0.0,"t":1735300800}
+{"o":0.0000209438,"h":0.0000211419,"l":0.0000207094,"c":0.0000209911,"v":7181.8149,"t":1735304400}
+{"o":0.0000209911,"h":0.0000213659,"l":0.0000205579,"c":0.0000207935,"v":68567.81342,"t":1735308000}
+{"o":0.0000207935,"h":0.0000213065,"l":0.0000201768,"c":0.000020554,"v":106469.06042,"t":1735311600}
+{"o":0.000020554,"h":0.0000210397,"l":0.0000204962,"c":0.0000207644,"v":230088.283161,"t":1735315200}
+{"o":0.0000207644,"h":0.0000209792,"l":0.0000203791,"c":0.0000204167,"v":100221.217916,"t":1735318800}
+{"o":0.0000204167,"h":0.0000206414,"l":0.0000202944,"c":0.0000204917,"v":647.204181,"t":1735322400}
+{"o":0.0000204917,"h":0.000020742,"l":0.000020458,"c":0.0000205058,"v":0.0,"t":1735326000}
+{"o":0.0000205058,"h":0.0000207847,"l":0.0000204943,"c":0.0000206073,"v":0.0,"t":1735329600}
+{"o":0.0000206073,"h":0.0000207573,"l":0.0000205168,"c":0.0000206816,"v":5680.47336,"t":1735333200}
+{"o":0.0000206816,"h":0.0000208304,"l":0.0000205008,"c":0.000020661,"v":155163.455205,"t":1735336800}
+{"o":0.000020661,"h":0.0000208558,"l":0.0000206024,"c":0.0000207008,"v":2757.487995,"t":1735340400}
+{"o":0.0000207008,"h":0.0000207197,"l":0.0000202542,"c":0.0000202911,"v":133497.375355,"t":1735344000}
+{"o":0.0000202911,"h":0.0000203896,"l":0.0000200247,"c":0.0000202055,"v":18873.30067,"t":1735347600}
+{"o":0.0000202055,"h":0.0000204846,"l":0.0000200076,"c":0.0000202667,"v":38308.951011,"t":1735351200}
+{"o":0.0000202667,"h":0.0000203496,"l":0.0000197922,"c":0.0000198847,"v":281648.331362,"t":1735354800}
+{"o":0.0000198847,"h":0.0000199619,"l":0.0000186582,"c":0.0000189455,"v":943334.4826020001,"t":1735358400}
+{"o":0.0000189455,"h":0.000019036,"l":0.0000187624,"c":0.0000188033,"v":0.0,"t":1735362000}
+{"o":0.0000188033,"h":0.0000188822,"l":0.0000187759,"c":0.0000188207,"v":0.0,"t":1735365600}
+{"o":0.0000188207,"h":0.0000189036,"l":0.0000187542,"c":0.0000188773,"v":0.0,"t":1735369200}
+{"o":0.0000188773,"h":0.0000189881,"l":0.0000182878,"c":0.0000184148,"v":458031.0501339999,"t":1735372800}
+{"o":0.0000184148,"h":0.0000184357,"l":0.000018288,"c":0.000018415,"v":0.0,"t":1735376400}
+{"o":0.000018415,"h":0.0000184904,"l":0.0000183847,"c":0.0000184619,"v":11.623967,"t":1735380000}
+{"o":0.0000184619,"h":0.0000186332,"l":0.0000181831,"c":0.0000184915,"v":713.572134,"t":1735383600}
+{"o":0.0000184915,"h":0.0000185612,"l":0.0000180118,"c":0.0000181641,"v":200356.069896,"t":1735387200}
+{"o":0.0000181641,"h":0.0000182415,"l":0.000017987,"c":0.0000180993,"v":56478.729844,"t":1735390800}
+{"o":0.0000180993,"h":0.0000182698,"l":0.000017434,"c":0.0000176886,"v":531200.9998969999,"t":1735394400}
+{"o":0.0000176886,"h":0.0000178314,"l":0.000017547,"c":0.0000177904,"v":5613.739557,"t":1735398000}
+{"o":0.0000177904,"h":0.0000178431,"l":0.0000175655,"c":0.0000175689,"v":0.0,"t":1735401600}
+{"o":0.0000175689,"h":0.0000179696,"l":0.0000172961,"c":0.0000177643,"v":69328.751244,"t":1735405200}
+{"o":0.0000177643,"h":0.0000178843,"l":0.0000176036,"c":0.0000178176,"v":56136.730471,"t":1735408800}
+{"o":0.0000178176,"h":0.0000178518,"l":0.0000177097,"c":0.0000177394,"v":50683.274715,"t":1735412400}
+{"o":0.0000177394,"h":0.0000179197,"l":0.0000175651,"c":0.0000176393,"v":5080.411429,"t":1735416000}
+{"o":0.0000176393,"h":0.0000176725,"l":0.0000175162,"c":0.0000175291,"v":7000.0,"t":1735419600}
+{"o":0.0000175291,"h":0.0000177246,"l":0.0000172938,"c":0.0000176191,"v":2975.547849,"t":1735423200}
+{"o":0.0000176191,"h":0.0000177009,"l":0.0000175541,"c":0.00001759,"v":0.0,"t":1735426800}
+{"o":0.00001759,"h":0.000017749,"l":0.0000172622,"c":0.0000174138,"v":219277.723493,"t":1735430400}
+{"o":0.0000174138,"h":0.0000176667,"l":0.0000173683,"c":0.0000175386,"v":0.0,"t":1735434000}
+{"o":0.0000175386,"h":0.000017556,"l":0.0000162092,"c":0.0000166968,"v":1006967.6857289999,"t":1735437600}
+{"o":0.0000166968,"h":0.0000168267,"l":0.0000165742,"c":0.0000166939,"v":109021.14516,"t":1735441200}
+{"o":0.0000030211,"h":0.0000030266,"l":0.0000030174,"c":0.0000030213,"v":0.0,"t":1728244800}
+{"o":0.0000030213,"h":0.0000030449,"l":0.0000030103,"c":0.0000030422,"v":0.0,"t":1728248400}
+{"o":0.0000030422,"h":0.0000030425,"l":0.0000030207,"c":0.0000030234,"v":0.0,"t":1728252000}
+{"o":0.0000030234,"h":0.0000030234,"l":0.0000029944,"c":0.0000030001,"v":0.0,"t":1728255600}
+{"o":0.0000030001,"h":0.0000034381,"l":0.0000029409,"c":0.0000033615,"v":3409223.8665709998,"t":1728259200}
+{"o":0.0000033615,"h":0.0000033981,"l":0.0000033342,"c":0.0000033469,"v":1297980.7256380001,"t":1728262800}
+{"o":0.0000033469,"h":0.0000033744,"l":0.0000033298,"c":0.000003363,"v":317928.598283,"t":1728266400}
+{"o":0.000003363,"h":0.0000033728,"l":0.0000032913,"c":0.000003296,"v":252042.33732,"t":1728270000}
+{"o":0.000003296,"h":0.0000033164,"l":0.0000032829,"c":0.0000033152,"v":151226.745135,"t":1728273600}
+{"o":0.0000033152,"h":0.0000033408,"l":0.0000033038,"c":0.000003339,"v":230178.146628,"t":1728277200}
+{"o":0.000003339,"h":0.0000033421,"l":0.000003323,"c":0.000003323,"v":0.0,"t":1728280800}
+{"o":0.000003323,"h":0.000003364,"l":0.000003323,"c":0.0000033607,"v":167283.654284,"t":1728284400}
+{"o":0.0000033607,"h":0.0000033971,"l":0.0000033347,"c":0.0000033862,"v":109455.893798,"t":1728288000}
+{"o":0.0000033862,"h":0.0000035656,"l":0.0000033803,"c":0.0000035154,"v":1050261.1141649999,"t":1728291600}
+{"o":0.0000035154,"h":0.0000035465,"l":0.0000034781,"c":0.0000034958,"v":260977.474349,"t":1728295200}
+{"o":0.0000034958,"h":0.0000035213,"l":0.0000034402,"c":0.0000034517,"v":250000.0,"t":1728298800}
+{"o":0.0000034517,"h":0.0000034775,"l":0.0000034504,"c":0.0000034719,"v":0.0,"t":1728302400}
+{"o":0.0000034719,"h":0.0000034754,"l":0.0000034171,"c":0.0000034244,"v":58000.0,"t":1728306000}
+{"o":0.0000034244,"h":0.0000035369,"l":0.0000033251,"c":0.0000034726,"v":165103.704609,"t":1728309600}
+{"o":0.0000034726,"h":0.0000035229,"l":0.0000033977,"c":0.0000034399,"v":100000.0,"t":1728313200}
+{"o":0.0000034399,"h":0.0000034614,"l":0.0000034185,"c":0.0000034241,"v":10000.0,"t":1728316800}
+{"o":0.0000034241,"h":0.0000034434,"l":0.0000034206,"c":0.0000034261,"v":0.0,"t":1728320400}
+{"o":0.0000034261,"h":0.0000035168,"l":0.000003425,"c":0.0000035134,"v":28991.103971,"t":1728324000}
+{"o":0.0000035134,"h":0.0000035154,"l":0.0000033592,"c":0.0000033653,"v":639432.528376,"t":1728327600}
+{"o":0.0000033653,"h":0.0000034006,"l":0.0000033608,"c":0.0000033975,"v":0.0,"t":1728331200}
+{"o":0.0000033975,"h":0.0000034174,"l":0.00000335,"c":0.0000033545,"v":103157.066453,"t":1728334800}
+{"o":0.0000033545,"h":0.0000034137,"l":0.0000033331,"c":0.0000033884,"v":20000.0,"t":1728338400}
+{"o":0.0000033884,"h":0.0000034125,"l":0.0000033621,"c":0.0000034008,"v":0.0,"t":1728342000}
+{"o":0.0000034008,"h":0.0000034118,"l":0.0000033752,"c":0.0000033822,"v":0.0,"t":1728345600}
+{"o":0.0000033822,"h":0.000003403,"l":0.0000033356,"c":0.0000033434,"v":10000.0,"t":1728349200}
+{"o":0.0000033434,"h":0.0000033675,"l":0.0000033325,"c":0.0000033371,"v":0.0,"t":1728352800}
+{"o":0.0000033371,"h":0.0000033776,"l":0.0000033371,"c":0.0000033737,"v":59319.55326,"t":1728356400}
+{"o":0.0000033737,"h":0.0000033975,"l":0.0000028908,"c":0.0000029075,"v":3541857.804891,"t":1728360000}
+{"o":0.0000029075,"h":0.0000029355,"l":0.0000029047,"c":0.0000029179,"v":0.0,"t":1728363600}
+{"o":0.0000029179,"h":0.0000029488,"l":0.0000028922,"c":0.0000028986,"v":10000.0,"t":1728367200}
+{"o":0.0000028986,"h":0.0000029423,"l":0.0000028983,"c":0.0000029181,"v":0.0,"t":1728370800}
+{"o":0.0000029181,"h":0.0000029265,"l":0.0000029044,"c":0.0000029085,"v":0.0,"t":1728374400}
+{"o":0.0000029085,"h":0.000002922,"l":0.0000028781,"c":0.0000028838,"v":10000.0,"t":1728378000}
+{"o":0.0000028838,"h":0.000002892,"l":0.0000028713,"c":0.0000028761,"v":0.0,"t":1728381600}
+{"o":0.0000028761,"h":0.0000029015,"l":0.0000028641,"c":0.0000028893,"v":10000.0,"t":1728385200}
+{"o":0.0000028893,"h":0.0000029151,"l":0.0000028809,"c":0.0000029063,"v":10000.0,"t":1728388800}
+{"o":0.0000029063,"h":0.0000029308,"l":0.0000028715,"c":0.0000028844,"v":10000.0,"t":1728392400}
+{"o":0.0000028844,"h":0.0000029359,"l":0.0000028727,"c":0.0000029023,"v":0.0,"t":1728396000}
+{"o":0.0000029023,"h":0.000002962,"l":0.0000028773,"c":0.000002908,"v":10000.0,"t":1728399600}
+{"o":0.000002908,"h":0.00000293,"l":0.0000028865,"c":0.0000028895,"v":0.0,"t":1728403200}
+{"o":0.0000028895,"h":0.0000029202,"l":0.0000028853,"c":0.0000028979,"v":0.0,"t":1728406800}
+{"o":0.0000028979,"h":0.0000029251,"l":0.0000028864,"c":0.000002906,"v":10000.0,"t":1728410400}
+{"o":0.000002906,"h":0.0000029202,"l":0.0000028782,"c":0.0000028859,"v":171611.701283,"t":1728414000}
+{"o":0.0000028859,"h":0.0000029238,"l":0.0000028707,"c":0.0000029016,"v":15619.475866,"t":1728417600}
+{"o":0.0000029016,"h":0.000002911,"l":0.0000028967,"c":0.0000029066,"v":0.0,"t":1728421200}
+{"o":0.0000029066,"h":0.0000029275,"l":0.0000029055,"c":0.0000029252,"v":0.0,"t":1728424800}
+{"o":0.0000029252,"h":0.0000030471,"l":0.0000029179,"c":0.0000030277,"v":1029714.6041069998,"t":1728428400}
+{"o":0.0000030277,"h":0.0000030438,"l":0.0000030134,"c":0.0000030198,"v":10000.0,"t":1728432000}
+{"o":0.0000030198,"h":0.000003027,"l":0.0000029877,"c":0.0000030108,"v":1273980.9333330002,"t":1728435600}
+{"o":0.0000030108,"h":0.0000032471,"l":0.0000030079,"c":0.0000032446,"v":1739533.4579789999,"t":1728439200}
+{"o":0.0000032446,"h":0.0000032553,"l":0.0000032308,"c":0.0000032455,"v":0.0,"t":1728442800}
+{"o":0.0000032455,"h":0.0000032635,"l":0.0000032423,"c":0.0000032588,"v":0.0,"t":1728446400}
+{"o":0.0000032588,"h":0.0000032666,"l":0.0000032173,"c":0.0000032215,"v":21363.636363,"t":1728450000}
+{"o":0.0000032215,"h":0.0000032401,"l":0.0000032188,"c":0.0000032346,"v":0.0,"t":1728453600}
+{"o":0.0000032346,"h":0.0000032545,"l":0.0000032345,"c":0.0000032445,"v":0.0,"t":1728457200}
+{"o":0.0000032445,"h":0.0000032596,"l":0.0000032061,"c":0.0000032189,"v":109455.893798,"t":1728460800}
+{"o":0.0000032189,"h":0.0000033083,"l":0.0000032102,"c":0.0000032785,"v":922615.393544,"t":1728464400}
+{"o":0.0000032785,"h":0.0000032969,"l":0.0000032738,"c":0.0000032922,"v":0.0,"t":1728468000}
+{"o":0.0000032922,"h":0.000003541,"l":0.0000032651,"c":0.0000035247,"v":1574926.76406,"t":1728471600}
+{"o":0.0000035247,"h":0.0000038598,"l":0.0000035215,"c":0.0000037835,"v":1854298.1756369998,"t":1728475200}
+{"o":0.0000037835,"h":0.000003826,"l":0.0000037527,"c":0.0000037943,"v":20000.0,"t":1728478800}
+{"o":0.0000037943,"h":0.0000038054,"l":0.0000037538,"c":0.000003774,"v":4841.98911,"t":1728482400}
+{"o":0.000003774,"h":0.0000038078,"l":0.0000037259,"c":0.0000037662,"v":92196.313543,"t":1728486000}
+{"o":0.0000037662,"h":0.0000038271,"l":0.000003704,"c":0.0000037713,"v":81241.982285,"t":1728489600}
+{"o":0.0000037713,"h":0.000003843,"l":0.0000037561,"c":0.0000038228,"v":502908.307697,"t":1728493200}
+{"o":0.0000038228,"h":0.0000039184,"l":0.0000038118,"c":0.0000038987,"v":249682.215602,"t":1728496800}
+{"o":0.0000038987,"h":0.0000039278,"l":0.00000386,"c":0.0000038626,"v":10000.0,"t":1728500400}
+{"o":0.0000038626,"h":0.0000039592,"l":0.0000038625,"c":0.0000039555,"v":25638.283002,"t":1728504000}
+{"o":0.0000039555,"h":0.0000039605,"l":0.0000039195,"c":0.0000039271,"v":0.0,"t":1728507600}
+{"o":0.0000039271,"h":0.0000039454,"l":0.000003793,"c":0.0000038132,"v":484079.756546,"t":1728511200}
+{"o":0.0000038132,"h":0.0000038156,"l":0.0000033799,"c":0.0000033983,"v":2712292.408448,"t":1728514800}
+{"o":0.0000033983,"h":0.0000034408,"l":0.0000033983,"c":0.0000034203,"v":0.0,"t":1728518400}
+{"o":0.0000034203,"h":0.0000035006,"l":0.0000033349,"c":0.0000034766,"v":1513797.7240849999,"t":1728522000}
+{"o":0.0000034766,"h":0.0000034813,"l":0.0000034627,"c":0.0000034694,"v":10000.0,"t":1728525600}
+{"o":0.0000034694,"h":0.0000034841,"l":0.000003453,"c":0.0000034743,"v":10000.0,"t":1728529200}
+{"o":0.0000034743,"h":0.0000034918,"l":0.0000034571,"c":0.0000034868,"v":174100.897893,"t":1728532800}
+{"o":0.0000034868,"h":0.0000034964,"l":0.000003463,"c":0.0000034691,"v":0.0,"t":1728536400}
+{"o":0.0000034691,"h":0.0000034801,"l":0.000003457,"c":0.0000034628,"v":10000.0,"t":1728540000}
+{"o":0.0000034628,"h":0.0000034822,"l":0.000003462,"c":0.0000034822,"v":0.0,"t":1728543600}
+{"o":0.0000034822,"h":0.0000035105,"l":0.0000034708,"c":0.0000035089,"v":0.0,"t":1728547200}
+{"o":0.0000035089,"h":0.0000035469,"l":0.0000034422,"c":0.000003453,"v":20013.445826,"t":1728550800}
+{"o":0.000003453,"h":0.0000034557,"l":0.0000034227,"c":0.0000034272,"v":0.0,"t":1728554400}
+{"o":0.0000034272,"h":0.0000034331,"l":0.0000034033,"c":0.0000034051,"v":0.0,"t":1728558000}
+{"o":0.0000034051,"h":0.0000035178,"l":0.0000033799,"c":0.0000034217,"v":541596.9011810001,"t":1728561600}
+{"o":0.0000034217,"h":0.0000034648,"l":0.0000033749,"c":0.0000034267,"v":25974.025974,"t":1728565200}
+{"o":0.0000034267,"h":0.0000034745,"l":0.0000030049,"c":0.0000030312,"v":2697641.6601359998,"t":1728568800}
+{"o":0.0000030312,"h":0.0000030425,"l":0.000002986,"c":0.0000029862,"v":20000.0,"t":1728572400}
+{"o":0.0000029862,"h":0.0000030068,"l":0.0000029307,"c":0.0000029534,"v":1075008.8086010001,"t":1728576000}
+{"o":0.0000029534,"h":0.000002988,"l":0.0000028919,"c":0.0000029579,"v":485519.833084,"t":1728579600}
+{"o":0.0000029579,"h":0.0000030283,"l":0.0000029022,"c":0.000002989,"v":713871.813248,"t":1728583200}
+{"o":0.000002989,"h":0.0000029962,"l":0.000002968,"c":0.0000029698,"v":0.0,"t":1728586800}
+{"o":0.0000029698,"h":0.0000030301,"l":0.0000029545,"c":0.0000030204,"v":10000.0,"t":1728590400}
+{"o":0.0000030204,"h":0.0000030323,"l":0.0000029959,"c":0.0000030023,"v":6909.754057,"t":1728594000}
+{"o":0.0000030023,"h":0.000003021,"l":0.0000029887,"c":0.0000030031,"v":10000.0,"t":1728597600}
+{"o":0.0000030031,"h":0.000003025,"l":0.0000029912,"c":0.0000030142,"v":10000.0,"t":1728601200}
+{"o":0.0000030142,"h":0.0000030189,"l":0.0000029983,"c":0.0000030071,"v":0.0,"t":1728604800}
+{"o":0.0000030071,"h":0.0000030271,"l":0.0000029843,"c":0.0000029942,"v":5493.910304,"t":1728608400}
+{"o":0.0000029942,"h":0.0000030227,"l":0.0000029763,"c":0.0000029977,"v":10000.0,"t":1728612000}
+{"o":0.0000029977,"h":0.0000029984,"l":0.0000029604,"c":0.000002975,"v":674329.461699,"t":1728615600}
+{"o":0.000002975,"h":0.0000029807,"l":0.0000029277,"c":0.0000029466,"v":104713.751326,"t":1728619200}
+{"o":0.0000029466,"h":0.0000029672,"l":0.0000029403,"c":0.0000029504,"v":22172.779063,"t":1728622800}
+{"o":0.0000029504,"h":0.0000029507,"l":0.00000293,"c":0.0000029374,"v":0.0,"t":1728626400}
+{"o":0.0000029374,"h":0.0000029473,"l":0.0000029266,"c":0.0000029455,"v":0.0,"t":1728630000}
+{"o":0.0000029455,"h":0.00000295,"l":0.0000029333,"c":0.0000029385,"v":10000.0,"t":1728633600}
+{"o":0.0000029385,"h":0.0000029387,"l":0.0000029205,"c":0.0000029234,"v":0.0,"t":1728637200}
+{"o":0.0000029234,"h":0.0000029682,"l":0.0000029087,"c":0.0000029463,"v":43809.09455,"t":1728640800}
+{"o":0.0000029463,"h":0.0000029539,"l":0.0000029337,"c":0.000002941,"v":25974.025974,"t":1728644400}
+{"o":0.000002941,"h":0.000002961,"l":0.0000029166,"c":0.0000029357,"v":11363.636363,"t":1728648000}
+{"o":0.0000029357,"h":0.0000030025,"l":0.0000029177,"c":0.0000029755,"v":212350.513761,"t":1728651600}
+{"o":0.0000029755,"h":0.0000029776,"l":0.0000029595,"c":0.0000029695,"v":0.0,"t":1728655200}
+{"o":0.0000029695,"h":0.0000029738,"l":0.0000029359,"c":0.0000029581,"v":0.0,"t":1728658800}
+{"o":0.0000029581,"h":0.0000029705,"l":0.0000029479,"c":0.0000029518,"v":10000.0,"t":1728662400}
+{"o":0.0000029518,"h":0.0000029936,"l":0.0000029236,"c":0.0000029374,"v":10000.0,"t":1728666000}
+{"o":0.0000029374,"h":0.0000029553,"l":0.0000029336,"c":0.0000029409,"v":0.0,"t":1728669600}
+{"o":0.0000029409,"h":0.0000029724,"l":0.0000029266,"c":0.000002967,"v":10000.0,"t":1728673200}
+{"o":0.000002967,"h":0.0000029734,"l":0.0000029533,"c":0.0000029556,"v":0.0,"t":1728676800}
+{"o":0.0000029556,"h":0.0000029604,"l":0.0000027902,"c":0.0000028004,"v":1424189.567575,"t":1728680400}
+{"o":0.0000028004,"h":0.000002813,"l":0.0000027861,"c":0.0000027919,"v":20013.445826,"t":1728684000}
+{"o":0.0000027919,"h":0.000002805,"l":0.0000027901,"c":0.0000027984,"v":0.0,"t":1728687600}
+{"o":0.0000027984,"h":0.0000028102,"l":0.0000027776,"c":0.0000027948,"v":10000.0,"t":1728691200}
+{"o":0.0000027948,"h":0.0000028054,"l":0.0000027851,"c":0.0000028029,"v":0.0,"t":1728694800}
+{"o":0.0000028029,"h":0.0000028232,"l":0.0000027853,"c":0.0000028025,"v":45605.1782,"t":1728698400}
+{"o":0.0000028025,"h":0.0000028094,"l":0.0000027905,"c":0.0000027929,"v":10000.0,"t":1728702000}
+{"o":0.0000027929,"h":0.0000027937,"l":0.0000027778,"c":0.0000027881,"v":0.0,"t":1728705600}
+{"o":0.0000027881,"h":0.0000027898,"l":0.0000027779,"c":0.0000027795,"v":0.0,"t":1728709200}
+{"o":0.0000027795,"h":0.000002799,"l":0.0000027769,"c":0.0000027962,"v":20000.0,"t":1728712800}
+{"o":0.0000027962,"h":0.0000028038,"l":0.0000027922,"c":0.000002798,"v":0.0,"t":1728716400}
+{"o":0.000002798,"h":0.000002801,"l":0.0000027929,"c":0.0000027969,"v":0.0,"t":1728720000}
+{"o":0.0000027969,"h":0.0000028016,"l":0.0000027862,"c":0.0000027882,"v":35974.025974,"t":1728723600}
+{"o":0.0000027882,"h":0.000002853,"l":0.0000025214,"c":0.0000025231,"v":3923557.2441180004,"t":1728727200}
+{"o":0.0000025231,"h":0.0000025334,"l":0.000002509,"c":0.0000025311,"v":0.0,"t":1728730800}
+{"o":0.0000025311,"h":0.0000026612,"l":0.0000025146,"c":0.0000026341,"v":1623377.6119170003,"t":1728734400}
+{"o":0.0000026341,"h":0.0000026471,"l":0.0000025171,"c":0.0000025301,"v":1415989.9137480003,"t":1728738000}
+{"o":0.0000025301,"h":0.0000025357,"l":0.0000025164,"c":0.0000025229,"v":0.0,"t":1728741600}
+{"o":0.0000025229,"h":0.0000029004,"l":0.0000025015,"c":0.000002888,"v":3460199.3079069993,"t":1728745200}
+{"o":0.000002888,"h":0.0000029421,"l":0.0000028404,"c":0.0000029304,"v":867206.668077,"t":1728748800}
+{"o":0.0000029304,"h":0.000002952,"l":0.0000029057,"c":0.0000029245,"v":77832.159825,"t":1728752400}
+{"o":0.0000029245,"h":0.0000029412,"l":0.0000029189,"c":0.0000029344,"v":0.0,"t":1728756000}
+{"o":0.0000029344,"h":0.000003015,"l":0.0000029213,"c":0.0000030034,"v":736739.8150919999,"t":1728759600}
+{"o":0.0000030034,"h":0.00000309,"l":0.0000030002,"c":0.0000030869,"v":624283.7792410001,"t":1728763200}
+{"o":0.0000030869,"h":0.0000030919,"l":0.0000030638,"c":0.0000030867,"v":0.0,"t":1728766800}
+{"o":0.0000030867,"h":0.0000030933,"l":0.0000030765,"c":0.00000308,"v":0.0,"t":1728770400}
+{"o":0.00000308,"h":0.0000030957,"l":0.0000030763,"c":0.0000030921,"v":10000.0,"t":1728774000}
+{"o":0.0000030921,"h":0.0000030929,"l":0.0000030773,"c":0.0000030868,"v":0.0,"t":1728777600}
+{"o":0.0000030868,"h":0.0000031144,"l":0.0000030855,"c":0.0000031015,"v":0.0,"t":1728781200}
+{"o":0.0000031015,"h":0.0000031064,"l":0.0000030825,"c":0.0000030831,"v":11700.0,"t":1728784800}
+{"o":0.0000030831,"h":0.0000031381,"l":0.0000030825,"c":0.0000031006,"v":0.0,"t":1728788400}
+{"o":0.0000031006,"h":0.0000031781,"l":0.0000030841,"c":0.000003119,"v":944087.4428430001,"t":1728792000}
+{"o":0.000003119,"h":0.0000031257,"l":0.0000031027,"c":0.0000031116,"v":10000.0,"t":1728795600}
+{"o":0.0000031116,"h":0.0000033155,"l":0.0000031013,"c":0.0000032733,"v":2266068.5323229996,"t":1728799200}
+{"o":0.0000032733,"h":0.0000033379,"l":0.000003211,"c":0.0000033136,"v":1691407.0064000001,"t":1728802800}
+{"o":0.0000033136,"h":0.0000033702,"l":0.0000032993,"c":0.0000033633,"v":1171044.8774669999,"t":1728806400}
+{"o":0.0000033633,"h":0.0000034272,"l":0.0000033272,"c":0.000003391,"v":397335.878556,"t":1728810000}
+{"o":0.000003391,"h":0.0000034224,"l":0.0000033748,"c":0.0000034224,"v":10000.0,"t":1728813600}
+{"o":0.0000034224,"h":0.0000034397,"l":0.0000033927,"c":0.0000034167,"v":10013.445826,"t":1728817200}
+{"o":0.0000034167,"h":0.0000034191,"l":0.0000033917,"c":0.0000033984,"v":0.0,"t":1728820800}
+{"o":0.0000033984,"h":0.0000034183,"l":0.000003382,"c":0.000003418,"v":10000.0,"t":1728824400}
+{"o":0.000003418,"h":0.0000034745,"l":0.0000034157,"c":0.0000034602,"v":0.0,"t":1728828000}
+{"o":0.0000034602,"h":0.0000034967,"l":0.0000034457,"c":0.0000034618,"v":0.0,"t":1728831600}
+{"o":0.0000034618,"h":0.0000034806,"l":0.0000033874,"c":0.0000033922,"v":10000.0,"t":1728835200}
+{"o":0.0000033922,"h":0.0000034252,"l":0.0000033655,"c":0.0000034042,"v":0.0,"t":1728838800}
+{"o":0.0000034042,"h":0.000003423,"l":0.0000033953,"c":0.0000034066,"v":0.0,"t":1728842400}
+{"o":0.0000034066,"h":0.0000034184,"l":0.0000033632,"c":0.000003393,"v":10000.0,"t":1728846000}
+{"o":0.000003393,"h":0.0000034399,"l":0.0000033842,"c":0.0000033938,"v":11363.636363,"t":1728849600}
+{"o":0.0000033938,"h":0.0000034082,"l":0.0000033562,"c":0.0000033655,"v":10000.0,"t":1728853200}
+{"o":0.0000033655,"h":0.0000034218,"l":0.0000033439,"c":0.0000034119,"v":10000.0,"t":1728856800}
+{"o":0.0000034119,"h":0.0000034422,"l":0.0000033726,"c":0.000003375,"v":104197.632219,"t":1728860400}
+{"o":0.000003375,"h":0.0000033963,"l":0.0000033649,"c":0.0000033831,"v":10000.0,"t":1728864000}
+{"o":0.0000033831,"h":0.0000033832,"l":0.0000033563,"c":0.0000033685,"v":0.0,"t":1728867600}
+{"o":0.0000033685,"h":0.0000033926,"l":0.0000033449,"c":0.0000033626,"v":15673.449186,"t":1728871200}
+{"o":0.0000033626,"h":0.0000034411,"l":0.0000032633,"c":0.0000033487,"v":10000.0,"t":1728874800}
+{"o":0.0000033487,"h":0.0000033816,"l":0.0000033192,"c":0.0000033549,"v":0.0,"t":1728878400}
+{"o":0.0000033549,"h":0.000003411,"l":0.0000033477,"c":0.0000033978,"v":58857.809233,"t":1728882000}
+{"o":0.0000033978,"h":0.0000034083,"l":0.0000031347,"c":0.0000031691,"v":1519425.7697770002,"t":1728885600}
+{"o":0.0000031691,"h":0.0000031775,"l":0.0000031468,"c":0.0000031487,"v":0.0,"t":1728889200}
+{"o":0.0000031487,"h":0.0000032231,"l":0.0000031417,"c":0.0000032148,"v":266251.646965,"t":1728892800}
+{"o":0.0000032148,"h":0.0000032237,"l":0.000003184,"c":0.0000031978,"v":10000.0,"t":1728896400}
+{"o":0.0000031978,"h":0.0000032202,"l":0.0000031773,"c":0.0000032107,"v":20000.0,"t":1728900000}
+{"o":0.0000032107,"h":0.0000032206,"l":0.0000031954,"c":0.0000032115,"v":0.0,"t":1728903600}
+{"o":0.0000032115,"h":0.0000032434,"l":0.0000031786,"c":0.0000032027,"v":10000.0,"t":1728907200}
+{"o":0.0000032027,"h":0.0000032145,"l":0.000003182,"c":0.000003192,"v":0.0,"t":1728910800}
+{"o":0.000003192,"h":0.0000032391,"l":0.000003145,"c":0.0000032097,"v":10000.0,"t":1728914400}
+{"o":0.0000032097,"h":0.000003232,"l":0.0000031475,"c":0.0000031962,"v":297070.54009,"t":1728918000}
+{"o":0.0000031962,"h":0.0000032385,"l":0.0000031918,"c":0.0000032297,"v":0.0,"t":1728921600}
+{"o":0.0000032297,"h":0.0000032328,"l":0.0000031596,"c":0.000003169,"v":10000.0,"t":1728925200}
+{"o":0.000003169,"h":0.0000031888,"l":0.0000031548,"c":0.0000031776,"v":15737.929743,"t":1728928800}
+{"o":0.0000031776,"h":0.0000031968,"l":0.0000030884,"c":0.0000031047,"v":952375.8805249999,"t":1728932400}
+{"o":0.0000031047,"h":0.00000311,"l":0.000003034,"c":0.0000030423,"v":10000.0,"t":1728936000}
+{"o":0.0000030423,"h":0.0000030564,"l":0.0000030306,"c":0.0000030493,"v":0.0,"t":1728939600}
+{"o":0.0000030493,"h":0.0000030795,"l":0.000003005,"c":0.0000030335,"v":10000.0,"t":1728943200}
+{"o":0.0000030335,"h":0.0000030556,"l":0.0000029246,"c":0.0000029341,"v":982020.7318719999,"t":1728946800}
+{"o":0.0000029341,"h":0.0000029473,"l":0.0000029032,"c":0.0000029184,"v":10013.445826,"t":1728950400}
+{"o":0.0000029184,"h":0.0000029322,"l":0.0000029053,"c":0.000002923,"v":0.0,"t":1728954000}
+{"o":0.000002923,"h":0.0000030459,"l":0.0000029036,"c":0.0000030343,"v":1016706.777369,"t":1728957600}
+{"o":0.0000030343,"h":0.000003079,"l":0.0000029472,"c":0.0000029877,"v":620955.3091920001,"t":1728961200}
+{"o":0.0000029877,"h":0.000002996,"l":0.0000029567,"c":0.0000029627,"v":25974.025974,"t":1728964800}
+{"o":0.0000029627,"h":0.0000030701,"l":0.0000029589,"c":0.0000030642,"v":913948.205106,"t":1728968400}
+{"o":0.0000030642,"h":0.0000030765,"l":0.0000030517,"c":0.000003055,"v":0.0,"t":1728972000}
+{"o":0.000003055,"h":0.0000030667,"l":0.0000030374,"c":0.00000306,"v":36976.609956,"t":1728975600}
+{"o":0.00000306,"h":0.0000033441,"l":0.0000030505,"c":0.0000033179,"v":3345083.3566660001,"t":1728979200}
+{"o":0.0000033179,"h":0.0000034252,"l":0.0000033164,"c":0.0000033528,"v":490168.874546,"t":1728982800}
+{"o":0.0000033528,"h":0.0000036736,"l":0.0000033341,"c":0.0000036533,"v":2904678.7810060005,"t":1728986400}
+{"o":0.0000036533,"h":0.0000038683,"l":0.0000036283,"c":0.0000038099,"v":1511638.7034079998,"t":1728990000}
+{"o":0.0000038099,"h":0.0000040112,"l":0.0000037596,"c":0.0000038734,"v":2005448.6427089998,"t":1728993600}
+{"o":0.0000038734,"h":0.0000042823,"l":0.0000037414,"c":0.0000041328,"v":3059928.3993489998,"t":1728997200}
+{"o":0.0000041328,"h":0.0000043347,"l":0.0000039213,"c":0.0000041038,"v":346905.291293,"t":1729000800}
+{"o":0.0000041038,"h":0.0000048943,"l":0.0000040404,"c":0.0000041156,"v":6840563.5733469995,"t":1729004400}
+{"o":0.0000041156,"h":0.0000043837,"l":0.0000039971,"c":0.0000042465,"v":2748685.8897389998,"t":1729008000}
+{"o":0.0000042465,"h":0.0000042726,"l":0.0000042276,"c":0.0000042501,"v":0.0,"t":1729011600}
+{"o":0.0000042501,"h":0.0000042558,"l":0.0000040688,"c":0.0000041125,"v":489763.53124,"t":1729015200}
+{"o":0.0000041125,"h":0.0000041462,"l":0.0000040409,"c":0.000004057,"v":338292.981601,"t":1729018800}
+{"o":0.000004057,"h":0.0000041309,"l":0.0000040072,"c":0.0000040715,"v":281546.136444,"t":1729022400}
+{"o":0.0000040715,"h":0.0000040896,"l":0.0000040344,"c":0.0000040419,"v":100016.045034,"t":1729026000}
+{"o":0.0000040419,"h":0.0000052155,"l":0.0000040297,"c":0.0000052115,"v":4929607.3844270008,"t":1729029600}
+{"o":0.0000052115,"h":0.0000054334,"l":0.000005144,"c":0.0000053213,"v":409715.97973,"t":1729033200}
+{"o":0.0000053213,"h":0.0000053667,"l":0.000005248,"c":0.0000052887,"v":63156.503192,"t":1729036800}
+{"o":0.0000052887,"h":0.0000053172,"l":0.0000051841,"c":0.0000052362,"v":317870.531752,"t":1729040400}
+{"o":0.0000052362,"h":0.00000525,"l":0.0000050817,"c":0.0000051341,"v":545566.371655,"t":1729044000}
+{"o":0.0000051341,"h":0.0000051592,"l":0.0000050959,"c":0.0000051364,"v":105812.897188,"t":1729047600}
+{"o":0.0000051364,"h":0.0000051957,"l":0.0000050925,"c":0.0000051174,"v":209738.045042,"t":1729051200}
+{"o":0.0000051174,"h":0.0000051594,"l":0.0000050431,"c":0.0000050554,"v":549800.306249,"t":1729054800}
+{"o":0.0000050554,"h":0.0000050859,"l":0.0000049278,"c":0.0000049692,"v":171280.726035,"t":1729058400}
+{"o":0.0000049692,"h":0.0000050023,"l":0.0000049139,"c":0.0000049286,"v":81072.0,"t":1729062000}
+{"o":0.0000049286,"h":0.0000049354,"l":0.0000043227,"c":0.0000043344,"v":2519916.9127680003,"t":1729065600}
+{"o":0.0000043344,"h":0.0000043465,"l":0.0000043087,"c":0.0000043223,"v":10000.0,"t":1729069200}
+{"o":0.0000043223,"h":0.0000043956,"l":0.0000042922,"c":0.0000043711,"v":114445.296325,"t":1729072800}
+{"o":0.0000043711,"h":0.0000046941,"l":0.0000043012,"c":0.0000046752,"v":1415975.430924,"t":1729076400}
+{"o":0.0000046752,"h":0.00000472,"l":0.0000046476,"c":0.0000046836,"v":57812.206052,"t":1729080000}
+{"o":0.0000046836,"h":0.0000047324,"l":0.0000046197,"c":0.0000046798,"v":52651.207728,"t":1729083600}
+{"o":0.0000046798,"h":0.0000046866,"l":0.0000044278,"c":0.0000044764,"v":856210.8084569999,"t":1729087200}
+{"o":0.0000044764,"h":0.0000070291,"l":0.0000044545,"c":0.0000067587,"v":24762807.5213900059,"t":1729090800}
+{"o":0.0000067587,"h":0.0000084539,"l":0.0000056978,"c":0.0000061349,"v":22954255.8049249947,"t":1729094400}
+{"o":0.0000061349,"h":0.000006163,"l":0.0000060361,"c":0.0000060596,"v":421173.868576,"t":1729098000}
+{"o":0.0000060596,"h":0.0000060872,"l":0.0000039916,"c":0.0000042989,"v":11633528.8282829989,"t":1729101600}
+{"o":0.0000042989,"h":0.0000055804,"l":0.0000042173,"c":0.000005539,"v":11219769.064954007,"t":1729105200}
+{"o":0.000005539,"h":0.0000065241,"l":0.000005305,"c":0.0000063662,"v":9086249.9313619975,"t":1729108800}
+{"o":0.0000063662,"h":0.0000065889,"l":0.0000056917,"c":0.0000057701,"v":10827788.4691220056,"t":1729112400}
+{"o":0.0000057701,"h":0.0000060019,"l":0.0000055116,"c":0.0000055821,"v":3218275.941993,"t":1729116000}
+{"o":0.0000055821,"h":0.0000059532,"l":0.0000055821,"c":0.0000059467,"v":1337147.3726099997,"t":1729119600}
+{"o":0.0000059467,"h":0.0000060884,"l":0.0000058946,"c":0.0000059249,"v":840709.3441239999,"t":1729123200}
+{"o":0.0000059249,"h":0.0000063327,"l":0.0000058898,"c":0.0000060278,"v":3498011.556413,"t":1729126800}
+{"o":0.0000060278,"h":0.0000060942,"l":0.0000058454,"c":0.0000059163,"v":2449261.0664320001,"t":1729130400}
+{"o":0.0000059163,"h":0.000006104,"l":0.0000058759,"c":0.0000060624,"v":859222.049112,"t":1729134000}
+{"o":0.0000060624,"h":0.0000061242,"l":0.0000059985,"c":0.000006059,"v":200000.0,"t":1729137600}
+{"o":0.000006059,"h":0.0000060945,"l":0.0000059309,"c":0.0000060139,"v":407279.848071,"t":1729141200}
+{"o":0.0000060139,"h":0.0000060319,"l":0.0000058699,"c":0.0000059092,"v":743493.8123300001,"t":1729144800}
+{"o":0.0000059092,"h":0.0000059456,"l":0.0000053104,"c":0.0000053638,"v":3925934.3703570007,"t":1729148400}
+{"o":0.0000053638,"h":0.0000054829,"l":0.0000052395,"c":0.0000054017,"v":1763225.0712580003,"t":1729152000}
+{"o":0.0000054017,"h":0.000005443,"l":0.0000052425,"c":0.0000052784,"v":568275.85115,"t":1729155600}
+{"o":0.0000052784,"h":0.0000053372,"l":0.0000048555,"c":0.0000051293,"v":3726896.5152559988,"t":1729159200}
+{"o":0.0000051293,"h":0.0000058608,"l":0.0000051229,"c":0.0000054675,"v":3979648.9198060003,"t":1729162800}
+{"o":0.0000054675,"h":0.0000055599,"l":0.0000054228,"c":0.0000055058,"v":308537.48359,"t":1729166400}
+{"o":0.0000055058,"h":0.0000056739,"l":0.0000054795,"c":0.0000056483,"v":269121.113877,"t":1729170000}
+{"o":0.0000056483,"h":0.0000057761,"l":0.0000056317,"c":0.0000056836,"v":212565.973406,"t":1729173600}
+{"o":0.0000056836,"h":0.0000059704,"l":0.0000055536,"c":0.0000058811,"v":1847104.527698,"t":1729177200}
+{"o":0.0000058811,"h":0.0000060301,"l":0.0000058801,"c":0.0000059786,"v":151234.501547,"t":1729180800}
+{"o":0.0000059786,"h":0.0000060604,"l":0.0000059718,"c":0.0000060519,"v":0.0,"t":1729184400}
+{"o":0.0000060519,"h":0.0000061293,"l":0.000005744,"c":0.0000058232,"v":1156955.2360640001,"t":1729188000}
+{"o":0.0000058232,"h":0.0000061269,"l":0.0000057332,"c":0.0000060691,"v":1490162.0860230001,"t":1729191600}
+{"o":0.0000060691,"h":0.00000636,"l":0.0000060246,"c":0.0000062756,"v":2255255.1441760003,"t":1729195200}
+{"o":0.0000062756,"h":0.0000062757,"l":0.0000062333,"c":0.0000062427,"v":232863.839804,"t":1729198800}
+{"o":0.0000062427,"h":0.0000063193,"l":0.0000061159,"c":0.0000062161,"v":2137771.0254500005,"t":1729202400}
+{"o":0.0000062161,"h":0.0000063172,"l":0.0000062161,"c":0.0000062987,"v":413216.835436,"t":1729206000}
+{"o":0.0000062987,"h":0.0000065055,"l":0.0000062402,"c":0.0000062793,"v":2267602.4599279994,"t":1729209600}
+{"o":0.0000062793,"h":0.0000065971,"l":0.0000061461,"c":0.0000064735,"v":1951152.9005949993,"t":1729213200}
+{"o":0.0000064735,"h":0.0000066285,"l":0.0000064322,"c":0.0000065776,"v":858616.3267980001,"t":1729216800}
+{"o":0.0000065776,"h":0.0000078239,"l":0.0000065734,"c":0.000007019,"v":10752012.0420220029,"t":1729220400}
+{"o":0.000007019,"h":0.0000072278,"l":0.0000069797,"c":0.0000070684,"v":1466115.74905,"t":1729224000}
+{"o":0.0000070684,"h":0.0000072791,"l":0.0000070394,"c":0.0000070721,"v":1282261.9867810002,"t":1729227600}
+{"o":0.0000070721,"h":0.0000071172,"l":0.0000069784,"c":0.0000069943,"v":469890.800486,"t":1729231200}
+{"o":0.0000069943,"h":0.000007355,"l":0.0000069692,"c":0.0000072662,"v":2547116.1511359997,"t":1729234800}
+{"o":0.0000072662,"h":0.0000073003,"l":0.0000071654,"c":0.0000072477,"v":256512.858038,"t":1729238400}
+{"o":0.0000072477,"h":0.0000073329,"l":0.0000071494,"c":0.0000071792,"v":623421.077485,"t":1729242000}
+{"o":0.0000071792,"h":0.0000083807,"l":0.0000071516,"c":0.0000075719,"v":8649682.7352339998,"t":1729245600}
+{"o":0.0000075719,"h":0.0000076136,"l":0.0000073606,"c":0.0000074392,"v":1095211.3320470001,"t":1729249200}
+{"o":0.0000074392,"h":0.0000075488,"l":0.0000072839,"c":0.0000073544,"v":517902.519918,"t":1729252800}
+{"o":0.0000073544,"h":0.0000083581,"l":0.0000072578,"c":0.0000074664,"v":4287560.2591160005,"t":1729256400}
+{"o":0.0000074664,"h":0.0000075034,"l":0.0000072676,"c":0.0000073443,"v":546307.882417,"t":1729260000}
+{"o":0.0000073443,"h":0.0000073846,"l":0.0000072288,"c":0.0000072822,"v":258056.61161,"t":1729263600}
+{"o":0.0000072822,"h":0.0000076063,"l":0.0000071827,"c":0.0000074812,"v":1612415.6933729998,"t":1729267200}
+{"o":0.0000074812,"h":0.0000075326,"l":0.0000074016,"c":0.0000074425,"v":265509.110574,"t":1729270800}
+{"o":0.0000074425,"h":0.0000076028,"l":0.0000073871,"c":0.0000075254,"v":712138.860546,"t":1729274400}
+{"o":0.0000075254,"h":0.0000079488,"l":0.0000072649,"c":0.0000073294,"v":4379711.4361790009,"t":1729278000}
+{"o":0.0000073294,"h":0.0000073609,"l":0.0000069909,"c":0.0000070378,"v":2914623.6081979992,"t":1729281600}
+{"o":0.0000070378,"h":0.0000070734,"l":0.0000069076,"c":0.0000069255,"v":228636.434539,"t":1729285200}
+{"o":0.0000069255,"h":0.0000071651,"l":0.000006909,"c":0.0000071048,"v":1135461.817183,"t":1729288800}
+{"o":0.0000071048,"h":0.0000071079,"l":0.0000069479,"c":0.0000069569,"v":680405.7175440001,"t":1729292400}
+{"o":0.0000069569,"h":0.0000069827,"l":0.0000063306,"c":0.0000063703,"v":4861147.9055700004,"t":1729296000}
+{"o":0.0000063703,"h":0.0000064289,"l":0.0000063446,"c":0.0000063978,"v":157671.227866,"t":1729299600}
+{"o":0.0000063978,"h":0.0000065969,"l":0.0000063697,"c":0.0000064594,"v":1377830.0934549994,"t":1729303200}
+{"o":0.0000064594,"h":0.0000064833,"l":0.0000064176,"c":0.0000064788,"v":105054.888762,"t":1729306800}
+{"o":0.0000064788,"h":0.0000064943,"l":0.0000063661,"c":0.0000064032,"v":146694.300489,"t":1729310400}
+{"o":0.0000064032,"h":0.0000064129,"l":0.0000063662,"c":0.0000063688,"v":164084.670992,"t":1729314000}
+{"o":0.0000063688,"h":0.0000063889,"l":0.0000063609,"c":0.0000063859,"v":14990.88065,"t":1729317600}
+{"o":0.0000063859,"h":0.000006405,"l":0.000006368,"c":0.0000063731,"v":5076.072076,"t":1729321200}
+{"o":0.0000063731,"h":0.0000065861,"l":0.0000062763,"c":0.0000062849,"v":2399318.4218510017,"t":1729324800}
+{"o":0.0000062849,"h":0.0000063776,"l":0.0000062774,"c":0.0000063644,"v":278053.093305,"t":1729328400}
+{"o":0.0000063644,"h":0.0000063914,"l":0.0000062284,"c":0.0000063358,"v":752364.2524450001,"t":1729332000}
+{"o":0.0000063358,"h":0.0000063675,"l":0.0000062848,"c":0.0000063213,"v":40049.112775,"t":1729335600}
+{"o":0.0000063213,"h":0.0000063249,"l":0.0000061417,"c":0.0000062312,"v":746024.730402,"t":1729339200}
+{"o":0.0000062312,"h":0.000006247,"l":0.0000062179,"c":0.000006226,"v":0.0,"t":1729342800}
+{"o":0.000006226,"h":0.0000062271,"l":0.0000059985,"c":0.0000060455,"v":947794.570538,"t":1729346400}
+{"o":0.0000060455,"h":0.0000065097,"l":0.0000060238,"c":0.0000063321,"v":2571284.2869879995,"t":1729350000}
+{"o":0.0000063321,"h":0.0000065543,"l":0.0000063151,"c":0.0000063829,"v":3920.723582,"t":1729353600}
+{"o":0.0000063829,"h":0.0000064376,"l":0.0000063221,"c":0.0000063806,"v":24929.4468,"t":1729357200}
+{"o":0.0000063806,"h":0.0000073562,"l":0.0000061397,"c":0.0000061591,"v":6753738.9788509989,"t":1729360800}
+{"o":0.0000061591,"h":0.0000067658,"l":0.0000061197,"c":0.0000066087,"v":6101205.8198489984,"t":1729364400}
+{"o":0.0000066087,"h":0.0000067728,"l":0.0000065854,"c":0.0000067442,"v":626463.6493330002,"t":1729368000}
+{"o":0.0000067442,"h":0.0000067846,"l":0.0000064937,"c":0.000006584,"v":2013335.2213880001,"t":1729371600}
+{"o":0.000006584,"h":0.0000073053,"l":0.0000064957,"c":0.0000071869,"v":4397395.6417850005,"t":1729375200}
+{"o":0.0000071869,"h":0.0000072323,"l":0.0000071359,"c":0.0000071384,"v":192310.093482,"t":1729378800}
+{"o":0.0000071384,"h":0.0000071951,"l":0.0000070291,"c":0.0000071825,"v":282014.346634,"t":1729382400}
+{"o":0.0000071825,"h":0.0000073597,"l":0.0000071511,"c":0.0000072564,"v":545681.518409,"t":1729386000}
+{"o":0.0000072564,"h":0.0000076791,"l":0.0000072291,"c":0.000007665,"v":3720866.8364880001,"t":1729389600}
+{"o":0.000007665,"h":0.000007699,"l":0.0000073345,"c":0.0000073744,"v":3044653.7363399998,"t":1729393200}
+{"o":0.0000073744,"h":0.0000076087,"l":0.0000073316,"c":0.0000075691,"v":751546.4723799999,"t":1729396800}
+{"o":0.0000075691,"h":0.0000077611,"l":0.000007514,"c":0.000007649,"v":766669.6671019999,"t":1729400400}
+{"o":0.000007649,"h":0.0000076858,"l":0.0000075119,"c":0.0000075204,"v":196163.584057,"t":1729404000}
+{"o":0.0000075204,"h":0.000007546,"l":0.0000074261,"c":0.000007511,"v":327928.225792,"t":1729407600}
+{"o":0.000007511,"h":0.0000076116,"l":0.0000074864,"c":0.0000075404,"v":165658.017498,"t":1729411200}
+{"o":0.0000075404,"h":0.0000079535,"l":0.0000075093,"c":0.0000078998,"v":2134490.1858010003,"t":1729414800}
+{"o":0.0000078998,"h":0.0000082591,"l":0.0000078695,"c":0.0000082346,"v":1970009.4511470003,"t":1729418400}
+{"o":0.0000082346,"h":0.0000100018,"l":0.0000082063,"c":0.0000091813,"v":11769934.6395299993,"t":1729422000}
+{"o":0.0000091813,"h":0.0000092763,"l":0.0000087961,"c":0.0000088499,"v":1417251.3453570001,"t":1729425600}
+{"o":0.0000088499,"h":0.0000089184,"l":0.0000088265,"c":0.0000088746,"v":27059.27512,"t":1729429200}
+{"o":0.0000088746,"h":0.000009665,"l":0.000008674,"c":0.0000094867,"v":2181309.2913969997,"t":1729432800}
+{"o":0.0000094867,"h":0.0000096372,"l":0.0000092572,"c":0.0000095709,"v":716048.9760519998,"t":1729436400}
+{"o":0.0000095709,"h":0.0000097461,"l":0.0000093972,"c":0.0000097147,"v":1049912.2807079998,"t":1729440000}
+{"o":0.0000097147,"h":0.0000098779,"l":0.0000094624,"c":0.0000095319,"v":1495841.505322,"t":1729443600}
+{"o":0.0000095319,"h":0.0000100086,"l":0.0000094714,"c":0.0000097873,"v":2132568.7974860002,"t":1729447200}
+{"o":0.0000097873,"h":0.0000103732,"l":0.0000097554,"c":0.0000102662,"v":3095243.6558709992,"t":1729450800}
+{"o":0.0000102662,"h":0.0000106717,"l":0.0000100742,"c":0.0000103432,"v":1965870.0202189998,"t":1729454400}
+{"o":0.0000103432,"h":0.0000107142,"l":0.0000102685,"c":0.0000104569,"v":1495965.7609830003,"t":1729458000}
+{"o":0.0000104569,"h":0.0000106544,"l":0.0000098668,"c":0.0000103718,"v":3806198.3581099985,"t":1729461600}
+{"o":0.0000103718,"h":0.0000107247,"l":0.0000102235,"c":0.0000104529,"v":1258388.3404680002,"t":1729465200}
+{"o":0.0000104529,"h":0.0000123348,"l":0.0000102688,"c":0.0000112613,"v":8868263.2470189985,"t":1729468800}
+{"o":0.0000112613,"h":0.0000113146,"l":0.0000108106,"c":0.0000109081,"v":1726636.922297,"t":1729472400}
+{"o":0.0000109081,"h":0.0000110426,"l":0.0000101732,"c":0.0000102999,"v":2546205.4917949992,"t":1729476000}
+{"o":0.0000102999,"h":0.0000103994,"l":0.0000102214,"c":0.0000102801,"v":14990.88065,"t":1729479600}
+{"o":0.0000102801,"h":0.0000106712,"l":0.0000101412,"c":0.0000104256,"v":488296.5699140001,"t":1729483200}
+{"o":0.0000104256,"h":0.0000110353,"l":0.0000103496,"c":0.0000107591,"v":2939306.5748880003,"t":1729486800}
+{"o":0.0000107591,"h":0.0000109408,"l":0.0000104017,"c":0.0000105263,"v":900963.8783710001,"t":1729490400}
+{"o":0.0000105263,"h":0.0000106746,"l":0.0000102972,"c":0.0000105683,"v":1312169.7600009998,"t":1729494000}
+{"o":0.0000105683,"h":0.0000107605,"l":0.0000101952,"c":0.0000103975,"v":477530.3058260001,"t":1729497600}
+{"o":0.0000103975,"h":0.0000108457,"l":0.00001032,"c":0.0000105804,"v":787372.7067719999,"t":1729501200}
+{"o":0.0000105804,"h":0.0000106941,"l":0.0000104591,"c":0.0000105871,"v":201369.951007,"t":1729504800}
+{"o":0.0000105871,"h":0.0000107789,"l":0.0000103219,"c":0.0000105442,"v":586250.518781,"t":1729508400}
+{"o":0.0000105442,"h":0.000010648,"l":0.0000102467,"c":0.0000103325,"v":581723.738713,"t":1729512000}
+{"o":0.0000103325,"h":0.0000107146,"l":0.0000096343,"c":0.000009856,"v":3843320.4118479998,"t":1729515600}
+{"o":0.000009856,"h":0.0000102506,"l":0.00000958,"c":0.0000096918,"v":1627282.506877,"t":1729519200}
+{"o":0.0000096918,"h":0.0000097615,"l":0.0000094975,"c":0.0000095373,"v":216110.145561,"t":1729522800}
+{"o":0.0000095373,"h":0.0000097554,"l":0.0000095073,"c":0.0000096649,"v":325358.7467810001,"t":1729526400}
+{"o":0.0000096649,"h":0.0000097038,"l":0.0000091438,"c":0.0000096207,"v":3942168.0907460013,"t":1729530000}
+{"o":0.0000096207,"h":0.0000096702,"l":0.000009532,"c":0.0000096106,"v":34856.520898,"t":1729533600}
+{"o":0.0000096106,"h":0.00000962,"l":0.0000091778,"c":0.0000094002,"v":1059364.3509620002,"t":1729537200}
+{"o":0.0000094002,"h":0.0000098352,"l":0.0000091772,"c":0.0000095598,"v":3251053.0168239991,"t":1729540800}
+{"o":0.0000095598,"h":0.0000098473,"l":0.000009282,"c":0.0000094024,"v":2425680.3423369997,"t":1729544400}
+{"o":0.0000094024,"h":0.0000096339,"l":0.0000093206,"c":0.0000093367,"v":350498.771313,"t":1729548000}
+{"o":0.0000093367,"h":0.000009503,"l":0.0000092694,"c":0.0000093607,"v":13386.47557,"t":1729551600}
+{"o":0.0000093607,"h":0.0000096834,"l":0.0000090182,"c":0.0000090818,"v":1424634.422856,"t":1729555200}
+{"o":0.0000090818,"h":0.0000092916,"l":0.0000089741,"c":0.00000912,"v":139699.199547,"t":1729558800}
+{"o":0.00000912,"h":0.0000092313,"l":0.0000089554,"c":0.000009151,"v":60520.066302,"t":1729562400}
+{"o":0.000009151,"h":0.0000093004,"l":0.0000091091,"c":0.0000091827,"v":74809.923486,"t":1729566000}
+{"o":0.0000091827,"h":0.000009202,"l":0.0000088687,"c":0.0000091395,"v":467538.5072589999,"t":1729569600}
+{"o":0.0000091395,"h":0.0000091524,"l":0.0000089911,"c":0.0000090753,"v":0.0,"t":1729573200}
+{"o":0.0000090753,"h":0.0000093971,"l":0.0000090317,"c":0.0000093532,"v":1017721.790214,"t":1729576800}
+{"o":0.0000093532,"h":0.0000094295,"l":0.0000092483,"c":0.0000093295,"v":2359.947784,"t":1729580400}
+{"o":0.0000093295,"h":0.0000095648,"l":0.0000092609,"c":0.0000093477,"v":412021.818465,"t":1729584000}
+{"o":0.0000093477,"h":0.0000094649,"l":0.0000092656,"c":0.0000093126,"v":2169.504946,"t":1729587600}
+{"o":0.0000093126,"h":0.0000094315,"l":0.0000092215,"c":0.0000093038,"v":6216.654101,"t":1729591200}
+{"o":0.0000093038,"h":0.0000095551,"l":0.0000091548,"c":0.000009459,"v":108776.404658,"t":1729594800}
+{"o":0.000009459,"h":0.0000096349,"l":0.0000093053,"c":0.0000095715,"v":402687.51117,"t":1729598400}
+{"o":0.0000095715,"h":0.0000096965,"l":0.0000095181,"c":0.0000096179,"v":119510.951515,"t":1729602000}
+{"o":0.0000096179,"h":0.0000098337,"l":0.0000093256,"c":0.0000095055,"v":420534.0767789999,"t":1729605600}
+{"o":0.0000095055,"h":0.0000099674,"l":0.0000094019,"c":0.0000097774,"v":1188541.5308150002,"t":1729609200}
+{"o":0.0000097774,"h":0.0000099345,"l":0.0000096094,"c":0.0000097543,"v":144796.545688,"t":1729612800}
+{"o":0.0000097543,"h":0.0000099541,"l":0.0000091332,"c":0.0000093137,"v":3076311.3818749986,"t":1729616400}
+{"o":0.0000093137,"h":0.0000094792,"l":0.0000091558,"c":0.0000093239,"v":154007.356563,"t":1729620000}
+{"o":0.0000093239,"h":0.0000093558,"l":0.0000092622,"c":0.0000092947,"v":0.0,"t":1729623600}
+{"o":0.0000092947,"h":0.0000093343,"l":0.0000091136,"c":0.0000091467,"v":264212.500733,"t":1729627200}
+{"o":0.0000091467,"h":0.0000092113,"l":0.0000091071,"c":0.0000091514,"v":4602.367133,"t":1729630800}
+{"o":0.0000091514,"h":0.0000091628,"l":0.0000090626,"c":0.0000090748,"v":0.0,"t":1729634400}
+{"o":0.0000090748,"h":0.0000098202,"l":0.0000090635,"c":0.0000094928,"v":1982339.2538690001,"t":1729638000}
+{"o":0.0000094928,"h":0.0000095972,"l":0.0000094749,"c":0.0000095768,"v":0.0,"t":1729641600}
+{"o":0.0000095768,"h":0.0000096127,"l":0.0000093947,"c":0.0000095312,"v":151700.687917,"t":1729645200}
+{"o":0.0000095312,"h":0.0000097459,"l":0.0000094596,"c":0.0000096346,"v":851667.1093410001,"t":1729648800}
+{"o":0.0000096346,"h":0.0000097219,"l":0.0000094537,"c":0.0000095094,"v":134191.031631,"t":1729652400}
+{"o":0.0000095094,"h":0.0000096634,"l":0.0000094703,"c":0.0000095046,"v":7222.088201,"t":1729656000}
+{"o":0.0000095046,"h":0.0000097676,"l":0.0000094759,"c":0.0000096166,"v":414783.802618,"t":1729659600}
+{"o":0.0000096166,"h":0.0000097303,"l":0.000009533,"c":0.0000097035,"v":35915.173572,"t":1729663200}
+{"o":0.0000097035,"h":0.0000097344,"l":0.0000096325,"c":0.0000096502,"v":98271.861743,"t":1729666800}
+{"o":0.0000096502,"h":0.0000097194,"l":0.0000093223,"c":0.0000094131,"v":755320.865403,"t":1729670400}
+{"o":0.0000094131,"h":0.0000098007,"l":0.0000093463,"c":0.0000097109,"v":859410.571645,"t":1729674000}
+{"o":0.0000097109,"h":0.0000097841,"l":0.0000094123,"c":0.0000097376,"v":1640240.8061819996,"t":1729677600}
+{"o":0.0000097376,"h":0.0000098348,"l":0.0000095769,"c":0.0000097829,"v":699726.449604,"t":1729681200}
+{"o":0.0000097829,"h":0.0000099672,"l":0.0000097104,"c":0.0000098545,"v":459018.4207390001,"t":1729684800}
+{"o":0.0000098545,"h":0.0000100152,"l":0.0000095309,"c":0.0000097574,"v":1666261.7604770004,"t":1729688400}
+{"o":0.0000097574,"h":0.0000098693,"l":0.0000096361,"c":0.0000097819,"v":495413.1845140001,"t":1729692000}
+{"o":0.0000097819,"h":0.0000099318,"l":0.000009476,"c":0.0000095562,"v":746608.238719,"t":1729695600}
+{"o":0.0000095562,"h":0.0000097149,"l":0.0000094853,"c":0.0000096567,"v":6222.088201,"t":1729699200}
+{"o":0.0000096567,"h":0.0000098221,"l":0.0000094762,"c":0.0000096311,"v":39960.07804,"t":1729702800}
+{"o":0.0000096311,"h":0.0000098538,"l":0.000009415,"c":0.0000094849,"v":51899.217542,"t":1729706400}
+{"o":0.0000094849,"h":0.0000095349,"l":0.0000085377,"c":0.000008739,"v":4398020.8955739997,"t":1729710000}
+{"o":0.000008739,"h":0.0000087958,"l":0.0000083475,"c":0.0000085691,"v":1259948.9466580003,"t":1729713600}
+{"o":0.0000085691,"h":0.0000087406,"l":0.0000066258,"c":0.0000067578,"v":11160775.2286440004,"t":1729717200}
+{"o":0.0000067578,"h":0.0000072104,"l":0.0000066927,"c":0.0000068918,"v":590001.7935190001,"t":1729720800}
+{"o":0.0000068918,"h":0.0000071545,"l":0.0000066703,"c":0.0000069481,"v":3189494.3306110003,"t":1729724400}
+{"o":0.0000069481,"h":0.0000072292,"l":0.0000066602,"c":0.0000067376,"v":72288.232769,"t":1729728000}
+{"o":0.0000067376,"h":0.0000068963,"l":0.0000066708,"c":0.0000068469,"v":218708.069309,"t":1729731600}
+{"o":0.0000068469,"h":0.0000069898,"l":0.0000067081,"c":0.0000068875,"v":168791.70962,"t":1729735200}
+{"o":0.0000068875,"h":0.0000069395,"l":0.0000067603,"c":0.0000068422,"v":237905.075388,"t":1729738800}
+{"o":0.0000068422,"h":0.0000069026,"l":0.0000067731,"c":0.0000068413,"v":150164.677428,"t":1729742400}
+{"o":0.0000068413,"h":0.0000068928,"l":0.0000067943,"c":0.0000068433,"v":14990.88065,"t":1729746000}
+{"o":0.0000068433,"h":0.0000069362,"l":0.0000068029,"c":0.0000069028,"v":191606.478695,"t":1729749600}
+{"o":0.0000069028,"h":0.0000069223,"l":0.0000068596,"c":0.0000068983,"v":0.0,"t":1729753200}
+{"o":0.0000068983,"h":0.0000069593,"l":0.0000066415,"c":0.0000067781,"v":666910.3156320001,"t":1729756800}
+{"o":0.0000067781,"h":0.0000068487,"l":0.0000065818,"c":0.0000066712,"v":1384027.4464360003,"t":1729760400}
+{"o":0.0000066712,"h":0.000006734,"l":0.0000066096,"c":0.0000066598,"v":10155.078743,"t":1729764000}
+{"o":0.0000066598,"h":0.0000067417,"l":0.0000066157,"c":0.0000066446,"v":112776.569489,"t":1729767600}
+{"o":0.0000066446,"h":0.000006657,"l":0.0000065213,"c":0.000006581,"v":221517.436358,"t":1729771200}
+{"o":0.000006581,"h":0.0000067602,"l":0.0000064651,"c":0.0000066936,"v":869833.080596,"t":1729774800}
+{"o":0.0000066936,"h":0.0000067602,"l":0.0000066284,"c":0.0000066974,"v":187798.111662,"t":1729778400}
+{"o":0.0000066974,"h":0.0000067416,"l":0.000006598,"c":0.0000067068,"v":0.0,"t":1729782000}
+{"o":0.0000067068,"h":0.0000070223,"l":0.0000065857,"c":0.0000069056,"v":1582871.9728259998,"t":1729785600}
+{"o":0.0000069056,"h":0.000007318,"l":0.0000068636,"c":0.0000069351,"v":5798.289983,"t":1729789200}
+{"o":0.0000069351,"h":0.0000071612,"l":0.0000068645,"c":0.0000070849,"v":1678458.8683269999,"t":1729792800}
+{"o":0.0000070849,"h":0.0000071646,"l":0.0000070262,"c":0.0000070777,"v":100153.303829,"t":1729796400}
+{"o":0.0000070777,"h":0.0000071957,"l":0.0000069947,"c":0.0000070996,"v":26252.001813,"t":1729800000}
+{"o":0.0000070996,"h":0.0000071295,"l":0.0000070471,"c":0.0000070757,"v":0.0,"t":1729803600}
+{"o":0.0000070757,"h":0.0000071464,"l":0.0000070152,"c":0.0000070999,"v":103438.804258,"t":1729807200}
+{"o":0.0000070999,"h":0.0000072485,"l":0.0000070536,"c":0.0000071473,"v":3514.905081,"t":1729810800}
+{"o":0.0000071473,"h":0.0000071766,"l":0.0000071108,"c":0.0000071542,"v":0.0,"t":1729814400}
+{"o":0.0000071542,"h":0.0000072197,"l":0.0000070382,"c":0.0000071045,"v":42700.174558,"t":1729818000}
+{"o":0.0000071045,"h":0.0000071962,"l":0.0000070317,"c":0.0000071601,"v":285807.305805,"t":1729821600}
+{"o":0.0000071601,"h":0.0000072494,"l":0.0000070433,"c":0.0000071742,"v":509731.315083,"t":1729825200}
+{"o":0.0000071742,"h":0.0000072497,"l":0.0000070243,"c":0.0000071478,"v":288619.572492,"t":1729828800}
+{"o":0.0000071478,"h":0.0000071793,"l":0.0000071085,"c":0.0000071208,"v":0.0,"t":1729832400}
+{"o":0.0000071208,"h":0.0000071728,"l":0.000007094,"c":0.0000071608,"v":13844.077225,"t":1729836000}
+{"o":0.0000071608,"h":0.0000072604,"l":0.0000070536,"c":0.0000072226,"v":324330.9255670001,"t":1729839600}
+{"o":0.0000072226,"h":0.0000072678,"l":0.0000071835,"c":0.0000072035,"v":0.0,"t":1729843200}
+{"o":0.0000072035,"h":0.0000075222,"l":0.0000070652,"c":0.0000073937,"v":1515156.111455,"t":1729846800}
+{"o":0.0000073937,"h":0.0000074943,"l":0.0000072882,"c":0.0000074443,"v":388660.015201,"t":1729850400}
+{"o":0.0000074443,"h":0.0000075173,"l":0.0000074168,"c":0.0000074642,"v":361622.8230549999,"t":1729854000}
+{"o":0.0000074642,"h":0.0000077436,"l":0.0000074294,"c":0.0000077313,"v":1509214.2725879999,"t":1729857600}
+{"o":0.0000077313,"h":0.0000079198,"l":0.0000076509,"c":0.0000078171,"v":36546.034038,"t":1729861200}
+{"o":0.0000078171,"h":0.0000079956,"l":0.0000077113,"c":0.0000078843,"v":217695.89094,"t":1729864800}
+{"o":0.0000078843,"h":0.0000082132,"l":0.0000077119,"c":0.0000079121,"v":65390.821169,"t":1729868400}
+{"o":0.0000079121,"h":0.0000080065,"l":0.0000078504,"c":0.0000079321,"v":0.0,"t":1729872000}
+{"o":0.0000079321,"h":0.0000082017,"l":0.0000077825,"c":0.0000080161,"v":11446.199653,"t":1729875600}
+{"o":0.0000080161,"h":0.0000081676,"l":0.0000070992,"c":0.0000074725,"v":2662932.9014070001,"t":1729879200}
+{"o":0.0000074725,"h":0.0000076321,"l":0.000007239,"c":0.0000073295,"v":278043.862819,"t":1729882800}
+{"o":0.0000073295,"h":0.0000075082,"l":0.0000069561,"c":0.0000071018,"v":2080744.9104559999,"t":1729886400}
+{"o":0.0000071018,"h":0.0000072667,"l":0.0000070319,"c":0.000007153,"v":496412.147696,"t":1729890000}
+{"o":0.000007153,"h":0.0000073536,"l":0.0000067712,"c":0.0000070388,"v":1014414.3715280001,"t":1729893600}
+{"o":0.0000070388,"h":0.0000072677,"l":0.0000069219,"c":0.000007017,"v":522102.422814,"t":1729897200}
+{"o":0.000007017,"h":0.0000071492,"l":0.0000069739,"c":0.0000071033,"v":253386.743925,"t":1729900800}
+{"o":0.0000071033,"h":0.0000071921,"l":0.0000069903,"c":0.0000070753,"v":225045.042714,"t":1729904400}
+{"o":0.0000070753,"h":0.0000071125,"l":0.0000069214,"c":0.0000069673,"v":14178.051201,"t":1729908000}
+{"o":0.0000069673,"h":0.0000072554,"l":0.0000069212,"c":0.0000071893,"v":453814.6974910001,"t":1729911600}
+{"o":0.0000071893,"h":0.0000072032,"l":0.0000071454,"c":0.0000071479,"v":13838.196324,"t":1729915200}
+{"o":0.0000071479,"h":0.0000071626,"l":0.0000070808,"c":0.000007135,"v":0.0,"t":1729918800}
+{"o":0.000007135,"h":0.0000071534,"l":0.0000070613,"c":0.0000070671,"v":0.0,"t":1729922400}
+{"o":0.0000070671,"h":0.0000073606,"l":0.0000070365,"c":0.0000072299,"v":589439.622909,"t":1729926000}
+{"o":0.0000072299,"h":0.0000072587,"l":0.0000071738,"c":0.0000072102,"v":13704.060881,"t":1729929600}
+{"o":0.0000072102,"h":0.0000074595,"l":0.000007161,"c":0.0000074159,"v":623618.3538929999,"t":1729933200}
+{"o":0.0000074159,"h":0.0000074854,"l":0.0000073629,"c":0.000007408,"v":0.0,"t":1729936800}
+{"o":0.000007408,"h":0.0000078081,"l":0.000007319,"c":0.0000077825,"v":2778290.8270080006,"t":1729940400}
+{"o":0.0000077825,"h":0.000007821,"l":0.000007506,"c":0.0000076667,"v":1202227.7420660001,"t":1729944000}
+{"o":0.0000076667,"h":0.0000079033,"l":0.0000076549,"c":0.0000078775,"v":617631.4025390001,"t":1729947600}
+{"o":0.0000078775,"h":0.0000079139,"l":0.0000076794,"c":0.0000077429,"v":620990.1435659998,"t":1729951200}
+{"o":0.0000077429,"h":0.0000077614,"l":0.0000076495,"c":0.0000077008,"v":0.0,"t":1729954800}
+{"o":0.0000077008,"h":0.0000077532,"l":0.0000076494,"c":0.0000077055,"v":14990.88065,"t":1729958400}
+{"o":0.0000077055,"h":0.0000077559,"l":0.0000076602,"c":0.0000076747,"v":14178.051201,"t":1729962000}
+{"o":0.0000076747,"h":0.0000077646,"l":0.0000076615,"c":0.0000077377,"v":28364.177792,"t":1729965600}
+{"o":0.0000077377,"h":0.0000079606,"l":0.0000076313,"c":0.0000078838,"v":100000.0,"t":1729969200}
+{"o":0.0000078838,"h":0.0000078894,"l":0.0000077118,"c":0.0000077372,"v":3329.23891,"t":1729972800}
+{"o":0.0000077372,"h":0.000007838,"l":0.0000076819,"c":0.0000077687,"v":138382.900252,"t":1729976400}
+{"o":0.0000077687,"h":0.00000779,"l":0.0000077005,"c":0.0000077314,"v":11446.199653,"t":1729980000}
+{"o":0.0000077314,"h":0.0000077714,"l":0.0000077237,"c":0.0000077563,"v":0.0,"t":1729983600}
+{"o":0.0000077563,"h":0.0000078131,"l":0.0000077073,"c":0.0000077337,"v":58648.610266,"t":1729987200}
+{"o":0.0000077337,"h":0.0000077539,"l":0.0000076186,"c":0.0000076544,"v":0.0,"t":1729990800}
+{"o":0.0000076544,"h":0.000007708,"l":0.0000076161,"c":0.0000076931,"v":0.0,"t":1729994400}
+{"o":0.0000076931,"h":0.0000077316,"l":0.000007655,"c":0.0000076704,"v":0.0,"t":1729998000}
+{"o":0.0000076704,"h":0.0000077523,"l":0.000007643,"c":0.0000077145,"v":57980.725638,"t":1730001600}
+{"o":0.0000077145,"h":0.0000077712,"l":0.0000076867,"c":0.0000077445,"v":20794.320987,"t":1730005200}
+{"o":0.0000077445,"h":0.0000078032,"l":0.0000076258,"c":0.0000076577,"v":616213.451865,"t":1730008800}
+{"o":0.0000076577,"h":0.0000079163,"l":0.0000075846,"c":0.0000078916,"v":502425.864504,"t":1730012400}
+{"o":0.0000078916,"h":0.0000079183,"l":0.0000077377,"c":0.0000078195,"v":26774.436265,"t":1730016000}
+{"o":0.0000078195,"h":0.0000079916,"l":0.0000076723,"c":0.0000079458,"v":1298239.0553000004,"t":1730019600}
+{"o":0.0000079458,"h":0.0000080709,"l":0.0000077289,"c":0.0000077749,"v":1194048.7643289999,"t":1730023200}
+{"o":0.0000077749,"h":0.0000080674,"l":0.0000077182,"c":0.0000079881,"v":784117.9605269999,"t":1730026800}
+{"o":0.0000079881,"h":0.0000080684,"l":0.0000078658,"c":0.0000079889,"v":490094.105052,"t":1730030400}
+{"o":0.0000079889,"h":0.000008059,"l":0.0000079081,"c":0.0000080169,"v":46906.191679,"t":1730034000}
+{"o":0.0000080169,"h":0.0000080624,"l":0.0000079014,"c":0.0000079852,"v":103743.565146,"t":1730037600}
+{"o":0.0000079852,"h":0.0000082336,"l":0.0000079282,"c":0.0000082208,"v":888502.1001599999,"t":1730041200}
+{"o":0.0000082208,"h":0.0000082857,"l":0.0000079352,"c":0.0000080035,"v":875881.3759989999,"t":1730044800}
+{"o":0.0000080035,"h":0.0000080306,"l":0.0000078499,"c":0.0000079815,"v":456363.636363,"t":1730048400}
+{"o":0.0000079815,"h":0.0000080001,"l":0.0000079139,"c":0.0000079827,"v":2052.124094,"t":1730052000}
+{"o":0.0000079827,"h":0.0000081164,"l":0.0000078829,"c":0.0000080299,"v":290797.399012,"t":1730055600}
+{"o":0.0000080299,"h":0.0000080641,"l":0.0000079926,"c":0.0000080512,"v":227603.321539,"t":1730059200}
+{"o":0.0000080512,"h":0.0000081753,"l":0.000007998,"c":0.0000081348,"v":229271.553436,"t":1730062800}
+{"o":0.0000081348,"h":0.0000081738,"l":0.0000080845,"c":0.0000081399,"v":198160.424696,"t":1730066400}
+{"o":0.0000081399,"h":0.0000082584,"l":0.0000080618,"c":0.0000082567,"v":369466.899811,"t":1730070000}
+{"o":0.0000082567,"h":0.0000083003,"l":0.000008233,"c":0.0000082869,"v":0.0,"t":1730073600}
+{"o":0.0000082869,"h":0.0000084284,"l":0.0000082165,"c":0.0000083081,"v":417669.484358,"t":1730077200}
+{"o":0.0000083081,"h":0.0000083512,"l":0.0000081631,"c":0.0000082083,"v":202905.839868,"t":1730080800}
+{"o":0.0000082083,"h":0.0000082143,"l":0.0000080973,"c":0.0000081428,"v":2045.26879,"t":1730084400}
+{"o":0.0000081428,"h":0.000008233,"l":0.0000081309,"c":0.0000081564,"v":11446.199653,"t":1730088000}
+{"o":0.0000081564,"h":0.0000082627,"l":0.0000081436,"c":0.0000082007,"v":54974.676678,"t":1730091600}
+{"o":0.0000082007,"h":0.0000082487,"l":0.0000081854,"c":0.0000081959,"v":0.0,"t":1730095200}
+{"o":0.0000081959,"h":0.0000082518,"l":0.0000080942,"c":0.0000081896,"v":94320.167828,"t":1730098800}
+{"o":0.0000081896,"h":0.0000081928,"l":0.00000811,"c":0.0000081358,"v":0.0,"t":1730102400}
+{"o":0.0000081358,"h":0.0000081546,"l":0.0000079867,"c":0.0000080612,"v":463620.087531,"t":1730106000}
+{"o":0.0000080612,"h":0.000008092,"l":0.0000080168,"c":0.0000080913,"v":100000.0,"t":1730109600}
+{"o":0.0000080913,"h":0.0000081332,"l":0.0000080365,"c":0.0000081031,"v":0.0,"t":1730113200}
+{"o":0.0000081031,"h":0.0000082602,"l":0.0000079357,"c":0.0000080147,"v":391578.5798290001,"t":1730116800}
+{"o":0.0000080147,"h":0.0000081323,"l":0.0000079088,"c":0.000008038,"v":267840.968292,"t":1730120400}
+{"o":0.000008038,"h":0.0000081333,"l":0.0000079741,"c":0.0000080472,"v":0.0,"t":1730124000}
+{"o":0.0000080472,"h":0.0000081437,"l":0.0000077173,"c":0.0000077999,"v":1053438.1612480001,"t":1730127600}
+{"o":0.0000077999,"h":0.0000078625,"l":0.0000076791,"c":0.0000077565,"v":234543.1839870001,"t":1730131200}
+{"o":0.0000077565,"h":0.0000078517,"l":0.0000075523,"c":0.0000076228,"v":631952.6841390001,"t":1730134800}
+{"o":0.0000076228,"h":0.0000076583,"l":0.0000075721,"c":0.0000076006,"v":80978.126275,"t":1730138400}
+{"o":0.0000076006,"h":0.0000080805,"l":0.0000074814,"c":0.0000080136,"v":1912022.370714,"t":1730142000}
+{"o":0.0000080136,"h":0.0000080636,"l":0.0000078452,"c":0.0000078853,"v":522301.617595,"t":1730145600}
+{"o":0.0000078853,"h":0.0000079401,"l":0.0000077697,"c":0.0000078807,"v":419835.169579,"t":1730149200}
+{"o":0.0000078807,"h":0.0000079644,"l":0.000007788,"c":0.0000079085,"v":2576.51661,"t":1730152800}
+{"o":0.0000079085,"h":0.0000079602,"l":0.0000077198,"c":0.0000078057,"v":482359.1205890001,"t":1730156400}
+{"o":0.0000078057,"h":0.0000078924,"l":0.0000076988,"c":0.0000078346,"v":226373.908832,"t":1730160000}
+{"o":0.0000078346,"h":0.0000079739,"l":0.000007832,"c":0.0000079129,"v":259327.271011,"t":1730163600}
+{"o":0.0000079129,"h":0.0000086552,"l":0.0000077009,"c":0.0000083878,"v":4783627.4985100012,"t":1730167200}
+{"o":0.0000083878,"h":0.0000101506,"l":0.0000082688,"c":0.00000992,"v":15975656.4089019895,"t":1730170800}
+{"o":0.00000992,"h":0.0000102574,"l":0.0000098673,"c":0.0000100053,"v":705247.1857209998,"t":1730174400}
+{"o":0.0000100053,"h":0.000010111,"l":0.0000099541,"c":0.0000100131,"v":7000.0,"t":1730178000}
+{"o":0.0000100131,"h":0.0000100647,"l":0.0000099331,"c":0.000009984,"v":69793.776541,"t":1730181600}
+{"o":0.000009984,"h":0.0000100462,"l":0.0000098826,"c":0.0000099252,"v":9090.90909,"t":1730185200}
+{"o":0.0000099252,"h":0.0000104891,"l":0.000009827,"c":0.0000102222,"v":2227934.239848,"t":1730188800}
+{"o":0.0000102222,"h":0.0000103062,"l":0.0000101948,"c":0.0000102251,"v":113683.698631,"t":1730192400}
+{"o":0.0000102251,"h":0.0000102775,"l":0.0000100578,"c":0.0000100826,"v":245793.194673,"t":1730196000}
+{"o":0.0000100826,"h":0.0000101565,"l":0.0000100357,"c":0.0000101239,"v":7000.0,"t":1730199600}
+{"o":0.0000101239,"h":0.0000102194,"l":0.0000100928,"c":0.0000102172,"v":0.0,"t":1730203200}
+{"o":0.0000102172,"h":0.0000102684,"l":0.0000100317,"c":0.0000101151,"v":20597.253758,"t":1730206800}
+{"o":0.0000101151,"h":0.0000101968,"l":0.0000098726,"c":0.0000099564,"v":1223313.8113589999,"t":1730210400}
+{"o":0.0000099564,"h":0.0000099997,"l":0.0000097945,"c":0.0000098251,"v":100000.0,"t":1730214000}
+{"o":0.0000098251,"h":0.0000102824,"l":0.0000096297,"c":0.0000101364,"v":734411.242538,"t":1730217600}
+{"o":0.0000101364,"h":0.0000102839,"l":0.0000099324,"c":0.0000100889,"v":148679.059646,"t":1730221200}
+{"o":0.0000100889,"h":0.0000103449,"l":0.0000100226,"c":0.0000102764,"v":801282.8331629998,"t":1730224800}
+{"o":0.0000102764,"h":0.0000105117,"l":0.000009975,"c":0.0000102647,"v":417077.127845,"t":1730228400}
+{"o":0.0000102647,"h":0.0000103729,"l":0.0000100732,"c":0.0000101014,"v":183486.03846,"t":1730232000}
+{"o":0.0000101014,"h":0.0000103718,"l":0.0000100372,"c":0.0000101664,"v":912127.598709,"t":1730235600}
+{"o":0.0000101664,"h":0.0000104072,"l":0.0000100719,"c":0.0000101305,"v":340802.029459,"t":1730239200}
+{"o":0.0000101305,"h":0.000010282,"l":0.0000098944,"c":0.000009963,"v":1605471.7798040002,"t":1730242800}
+{"o":0.000009963,"h":0.0000100566,"l":0.0000098778,"c":0.0000099403,"v":11446.199653,"t":1730246400}
+{"o":0.0000099403,"h":0.0000100417,"l":0.0000097904,"c":0.0000098353,"v":140781.146464,"t":1730250000}
+{"o":0.0000098353,"h":0.0000102079,"l":0.0000097801,"c":0.000010111,"v":626200.653024,"t":1730253600}
+{"o":0.000010111,"h":0.0000101285,"l":0.0000100631,"c":0.0000100854,"v":0.0,"t":1730257200}
+{"o":0.0000100854,"h":0.0000101152,"l":0.000009858,"c":0.0000100172,"v":629272.1275810001,"t":1730260800}
+{"o":0.0000100172,"h":0.0000100753,"l":0.0000099478,"c":0.0000100552,"v":0.0,"t":1730264400}
+{"o":0.0000100552,"h":0.0000101328,"l":0.0000100075,"c":0.0000101223,"v":0.0,"t":1730268000}
+{"o":0.0000101223,"h":0.0000101555,"l":0.0000100874,"c":0.0000101289,"v":0.0,"t":1730271600}
+{"o":0.0000101289,"h":0.0000101784,"l":0.0000099924,"c":0.0000100742,"v":103357.643782,"t":1730275200}
+{"o":0.0000100742,"h":0.0000101424,"l":0.0000100045,"c":0.0000101141,"v":208486.453929,"t":1730278800}
+{"o":0.0000101141,"h":0.0000101709,"l":0.0000097581,"c":0.0000099168,"v":640617.031658,"t":1730282400}
+{"o":0.0000099168,"h":0.0000100262,"l":0.000009798,"c":0.0000098996,"v":202289.762154,"t":1730286000}
+{"o":0.0000098996,"h":0.0000099611,"l":0.0000098038,"c":0.0000098342,"v":201636.24322,"t":1730289600}
+{"o":0.0000098342,"h":0.0000099242,"l":0.0000097729,"c":0.0000097825,"v":0.0,"t":1730293200}
+{"o":0.0000097825,"h":0.0000099179,"l":0.0000097344,"c":0.0000098951,"v":6006.006006,"t":1730296800}
+{"o":0.0000098951,"h":0.0000100968,"l":0.0000097334,"c":0.0000099346,"v":127181.482728,"t":1730300400}
+{"o":0.0000099346,"h":0.0000100147,"l":0.0000097827,"c":0.000009797,"v":157758.85082,"t":1730304000}
+{"o":0.000009797,"h":0.0000098309,"l":0.0000097735,"c":0.0000097794,"v":0.0,"t":1730307600}
+{"o":0.0000097794,"h":0.0000099395,"l":0.0000097354,"c":0.0000098322,"v":16106.860285,"t":1730311200}
+{"o":0.0000098322,"h":0.0000101396,"l":0.000009791,"c":0.0000100804,"v":505091.818034,"t":1730314800}
+{"o":0.0000100804,"h":0.0000101629,"l":0.0000099352,"c":0.0000099617,"v":104609.94103,"t":1730318400}
+{"o":0.0000099617,"h":0.0000103522,"l":0.000009941,"c":0.0000102154,"v":1376905.9844750001,"t":1730322000}
+{"o":0.0000102154,"h":0.0000103574,"l":0.000010187,"c":0.0000103196,"v":75616.701644,"t":1730325600}
+{"o":0.0000103196,"h":0.0000103543,"l":0.0000102713,"c":0.0000103483,"v":0.0,"t":1730329200}
+{"o":0.0000103483,"h":0.0000106016,"l":0.000010311,"c":0.0000104869,"v":1231548.2230989998,"t":1730332800}
+{"o":0.0000104869,"h":0.0000105437,"l":0.0000104193,"c":0.0000104524,"v":5768.559374,"t":1730336400}
+{"o":0.0000104524,"h":0.0000105372,"l":0.0000103927,"c":0.0000104881,"v":60407.892756,"t":1730340000}
+{"o":0.0000104881,"h":0.0000106197,"l":0.0000104717,"c":0.0000105776,"v":0.0,"t":1730343600}
+{"o":0.0000105776,"h":0.0000109192,"l":0.000010519,"c":0.0000108086,"v":2082452.911082,"t":1730347200}
+{"o":0.0000108086,"h":0.0000109087,"l":0.0000105679,"c":0.0000106381,"v":1053822.3875739998,"t":1730350800}
+{"o":0.0000106381,"h":0.0000107499,"l":0.0000105368,"c":0.0000106765,"v":214888.944619,"t":1730354400}
+{"o":0.0000106765,"h":0.0000107815,"l":0.0000106025,"c":0.0000106995,"v":18702.004845,"t":1730358000}
+{"o":0.0000106995,"h":0.0000111673,"l":0.0000106949,"c":0.0000110796,"v":2274590.6382840006,"t":1730361600}
+{"o":0.0000110796,"h":0.0000113737,"l":0.0000109935,"c":0.0000112919,"v":834857.587847,"t":1730365200}
+{"o":0.0000112919,"h":0.0000115451,"l":0.000011207,"c":0.0000114263,"v":945377.7508929999,"t":1730368800}
+{"o":0.0000114263,"h":0.0000116294,"l":0.0000112619,"c":0.0000114533,"v":630761.363736,"t":1730372400}
+{"o":0.0000114533,"h":0.0000115324,"l":0.0000112131,"c":0.0000114341,"v":409354.788338,"t":1730376000}
+{"o":0.0000114341,"h":0.000011662,"l":0.0000111158,"c":0.0000112816,"v":476270.510898,"t":1730379600}
+{"o":0.0000112816,"h":0.0000114947,"l":0.0000109565,"c":0.0000110657,"v":806821.495868,"t":1730383200}
+{"o":0.0000110657,"h":0.000011366,"l":0.0000109211,"c":0.0000113048,"v":1079150.026027,"t":1730386800}
+{"o":0.0000113048,"h":0.0000114014,"l":0.0000111278,"c":0.0000111924,"v":129281.769573,"t":1730390400}
+{"o":0.0000111924,"h":0.0000112154,"l":0.0000110321,"c":0.0000111283,"v":105108.685298,"t":1730394000}
+{"o":0.0000111283,"h":0.0000112495,"l":0.0000111149,"c":0.000011175,"v":0.0,"t":1730397600}
+{"o":0.000011175,"h":0.0000112624,"l":0.0000106405,"c":0.0000107517,"v":1633237.581513,"t":1730401200}
+{"o":0.0000107517,"h":0.0000109304,"l":0.0000106281,"c":0.0000106726,"v":520363.219153,"t":1730404800}
+{"o":0.0000106726,"h":0.0000109666,"l":0.0000106486,"c":0.0000109558,"v":338698.654488,"t":1730408400}
+{"o":0.0000109558,"h":0.0000110582,"l":0.0000105883,"c":0.000010611,"v":964021.147104,"t":1730412000}
+{"o":0.000010611,"h":0.0000107124,"l":0.0000104118,"c":0.0000106195,"v":806965.59973,"t":1730415600}
+{"o":0.0000106195,"h":0.0000106406,"l":0.0000105167,"c":0.0000105495,"v":98274.20804,"t":1730419200}
+{"o":0.0000105495,"h":0.0000107157,"l":0.0000105179,"c":0.000010668,"v":0.0,"t":1730422800}
+{"o":0.000010668,"h":0.0000107813,"l":0.0000102888,"c":0.0000104145,"v":556166.592158,"t":1730426400}
+{"o":0.0000104145,"h":0.0000107761,"l":0.0000103698,"c":0.0000106668,"v":1425742.2394350001,"t":1730430000}
+{"o":0.0000106668,"h":0.0000107444,"l":0.0000106463,"c":0.0000106994,"v":46703.509422,"t":1730433600}
+{"o":0.0000106994,"h":0.0000107361,"l":0.0000106802,"c":0.0000107243,"v":0.0,"t":1730437200}
+{"o":0.0000107243,"h":0.0000108263,"l":0.0000105898,"c":0.0000106884,"v":14178.051201,"t":1730440800}
+{"o":0.0000106884,"h":0.0000107505,"l":0.0000106396,"c":0.0000106614,"v":107624.516661,"t":1730444400}
+{"o":0.0000106614,"h":0.0000106844,"l":0.000010612,"c":0.0000106605,"v":11363.636363,"t":1730448000}
+{"o":0.0000106605,"h":0.000010675,"l":0.0000105831,"c":0.000010586,"v":0.0,"t":1730451600}
+{"o":0.000010586,"h":0.0000108369,"l":0.0000104736,"c":0.0000107062,"v":501231.216957,"t":1730455200}
+{"o":0.0000107062,"h":0.0000108106,"l":0.0000106709,"c":0.0000107396,"v":34644.234537,"t":1730458800}
+{"o":0.0000107396,"h":0.000011432,"l":0.00001062,"c":0.00001126,"v":3315820.674426001,"t":1730462400}
+{"o":0.00001126,"h":0.0000113334,"l":0.0000107983,"c":0.0000108953,"v":1388052.0843170001,"t":1730466000}
+{"o":0.0000108953,"h":0.0000110831,"l":0.0000108252,"c":0.0000109997,"v":8000.718987,"t":1730469600}
+{"o":0.0000109997,"h":0.0000115297,"l":0.0000107155,"c":0.00001121,"v":145030.760305,"t":1730473200}
+{"o":0.00001121,"h":0.0000112403,"l":0.0000106406,"c":0.0000108829,"v":300427.4742419999,"t":1730476800}
+{"o":0.0000108829,"h":0.000010973,"l":0.0000107945,"c":0.0000108992,"v":10160.588572,"t":1730480400}
+{"o":0.0000108992,"h":0.0000113248,"l":0.0000108234,"c":0.0000112184,"v":1307005.927812,"t":1730484000}
+{"o":0.0000112184,"h":0.0000112945,"l":0.0000110731,"c":0.0000111113,"v":17463.011517,"t":1730487600}
+{"o":0.0000111113,"h":0.0000114201,"l":0.0000110734,"c":0.0000113586,"v":428195.7900719999,"t":1730491200}
+{"o":0.0000113586,"h":0.0000114824,"l":0.0000111906,"c":0.0000112664,"v":24338.639773,"t":1730494800}
+{"o":0.0000112664,"h":0.0000113561,"l":0.0000112183,"c":0.00001128,"v":10160.588572,"t":1730498400}
+{"o":0.00001128,"h":0.0000113393,"l":0.0000112414,"c":0.0000112951,"v":10160.588572,"t":1730502000}
+{"o":0.0000112951,"h":0.000011354,"l":0.0000111842,"c":0.0000112225,"v":88189.555499,"t":1730505600}
+{"o":0.0000112225,"h":0.000011459,"l":0.0000111526,"c":0.0000113888,"v":512451.0033550001,"t":1730509200}
+{"o":0.0000113888,"h":0.0000114021,"l":0.0000108736,"c":0.0000110283,"v":1221606.7882250003,"t":1730512800}
+{"o":0.0000110283,"h":0.0000110802,"l":0.0000108535,"c":0.0000109576,"v":145530.37381,"t":1730516400}
+{"o":0.0000109576,"h":0.0000110531,"l":0.000010857,"c":0.000010911,"v":10160.588572,"t":1730520000}
+{"o":0.000010911,"h":0.0000109556,"l":0.0000107387,"c":0.0000108594,"v":648845.6689830001,"t":1730523600}
+{"o":0.0000108594,"h":0.0000109387,"l":0.0000108135,"c":0.0000108472,"v":61021.400321,"t":1730527200}
+{"o":0.0000108472,"h":0.0000109167,"l":0.0000107772,"c":0.000010839,"v":20952.947179,"t":1730530800}
+{"o":0.000010839,"h":0.0000109319,"l":0.0000107472,"c":0.0000108431,"v":110160.588572,"t":1730534400}
+{"o":0.0000108431,"h":0.0000109112,"l":0.0000107744,"c":0.0000108451,"v":116267.018087,"t":1730538000}
+{"o":0.0000108451,"h":0.0000109259,"l":0.0000107228,"c":0.0000108503,"v":465660.7762419999,"t":1730541600}
+{"o":0.0000108503,"h":0.0000111235,"l":0.0000108193,"c":0.0000109686,"v":346168.684483,"t":1730545200}
+{"o":0.0000109686,"h":0.0000110487,"l":0.0000108288,"c":0.0000109864,"v":29861.476382,"t":1730548800}
+{"o":0.0000109864,"h":0.0000111593,"l":0.0000108556,"c":0.0000110538,"v":300082.553892,"t":1730552400}
+{"o":0.0000110538,"h":0.000011465,"l":0.0000110122,"c":0.0000111152,"v":1030451.501975,"t":1730556000}
+{"o":0.0000111152,"h":0.0000115386,"l":0.0000110366,"c":0.0000112774,"v":1550358.412703,"t":1730559600}
+{"o":0.0000112774,"h":0.0000116347,"l":0.0000111685,"c":0.0000114451,"v":783575.144604,"t":1730563200}
+{"o":0.0000114451,"h":0.0000115784,"l":0.0000113138,"c":0.0000113772,"v":21606.788225,"t":1730566800}
+{"o":0.0000113772,"h":0.0000116072,"l":0.0000112355,"c":0.0000114337,"v":951581.990027,"t":1730570400}
+{"o":0.0000114337,"h":0.0000116147,"l":0.0000106271,"c":0.0000113849,"v":6564582.8179780003,"t":1730574000}
+{"o":0.0000113849,"h":0.0000120854,"l":0.0000112317,"c":0.0000117749,"v":2523920.3171490002,"t":1730577600}
+{"o":0.0000117749,"h":0.0000118116,"l":0.0000116428,"c":0.0000117719,"v":310160.5885719999,"t":1730581200}
+{"o":0.0000117719,"h":0.0000118111,"l":0.0000115351,"c":0.0000117107,"v":391320.8008579999,"t":1730584800}
+{"o":0.0000117107,"h":0.0000117743,"l":0.0000115819,"c":0.0000116226,"v":15291.069097,"t":1730588400}
+{"o":0.0000116226,"h":0.0000118022,"l":0.0000115353,"c":0.0000116323,"v":182636.364295,"t":1730592000}
+{"o":0.0000116323,"h":0.0000117412,"l":0.0000115205,"c":0.0000116373,"v":16410.858221,"t":1730595600}
+{"o":0.0000116373,"h":0.0000119085,"l":0.0000102805,"c":0.0000106641,"v":11346111.5545080025,"t":1730599200}
+{"o":0.0000106641,"h":0.000010973,"l":0.0000105813,"c":0.0000107957,"v":749284.2917010001,"t":1730602800}
+{"o":0.0000107957,"h":0.000010876,"l":0.0000106864,"c":0.0000107792,"v":67049.888046,"t":1730606400}
+{"o":0.0000107792,"h":0.0000108581,"l":0.0000106187,"c":0.000010822,"v":645349.0813449998,"t":1730610000}
+{"o":0.000010822,"h":0.0000110973,"l":0.0000105602,"c":0.0000109974,"v":747183.6426829998,"t":1730613600}
+{"o":0.0000109974,"h":0.0000113944,"l":0.0000109044,"c":0.0000113187,"v":2244483.1147089996,"t":1730617200}
+{"o":0.0000113187,"h":0.0000113772,"l":0.0000109804,"c":0.0000111564,"v":1385282.5358640002,"t":1730620800}
+{"o":0.0000111564,"h":0.000011238,"l":0.0000109377,"c":0.0000110833,"v":241171.663622,"t":1730624400}
+{"o":0.0000110833,"h":0.0000110928,"l":0.0000109287,"c":0.0000109794,"v":53160.588572,"t":1730628000}
+{"o":0.0000109794,"h":0.0000110656,"l":0.0000108921,"c":0.0000109707,"v":17126.188302,"t":1730631600}
+{"o":0.0000109707,"h":0.0000110891,"l":0.0000108858,"c":0.0000110237,"v":37769.591279,"t":1730635200}
+{"o":0.0000110237,"h":0.0000112179,"l":0.0000107911,"c":0.0000109974,"v":10160.588572,"t":1730638800}
+{"o":0.0000109974,"h":0.0000111638,"l":0.000010563,"c":0.0000107193,"v":1004442.8688340001,"t":1730642400}
+{"o":0.0000107193,"h":0.0000108338,"l":0.0000103153,"c":0.0000105201,"v":1678318.5450220006,"t":1730646000}
+{"o":0.0000105201,"h":0.0000105642,"l":0.0000102684,"c":0.0000103959,"v":365998.9918589999,"t":1730649600}
+{"o":0.0000103959,"h":0.0000104885,"l":0.0000102515,"c":0.0000103716,"v":34757.727917,"t":1730653200}
+{"o":0.0000103716,"h":0.0000105692,"l":0.0000101623,"c":0.0000103192,"v":10160.588572,"t":1730656800}
+{"o":0.0000103192,"h":0.0000104964,"l":0.0000101661,"c":0.0000103365,"v":30193.16755,"t":1730660400}
+{"o":0.0000103365,"h":0.0000103848,"l":0.0000100209,"c":0.0000100923,"v":1216422.861215,"t":1730664000}
+{"o":0.0000100923,"h":0.0000103371,"l":0.0000100321,"c":0.0000102761,"v":201298.635875,"t":1730667600}
+{"o":0.0000102761,"h":0.0000103503,"l":0.0000102159,"c":0.0000102741,"v":10160.588572,"t":1730671200}
+{"o":0.0000102741,"h":0.000010337,"l":0.0000101898,"c":0.0000102627,"v":24006.788225,"t":1730674800}
+{"o":0.0000102627,"h":0.0000103952,"l":0.0000100975,"c":0.0000101548,"v":220102.43868,"t":1730678400}
+{"o":0.0000101548,"h":0.0000102386,"l":0.0000100091,"c":0.0000101286,"v":23050.330166,"t":1730682000}
+{"o":0.0000101286,"h":0.0000102247,"l":0.0000100204,"c":0.0000100891,"v":10160.588572,"t":1730685600}
+{"o":0.0000100891,"h":0.0000102388,"l":0.0000095725,"c":0.0000100831,"v":3518580.6508460003,"t":1730689200}
+{"o":0.0000100831,"h":0.0000101133,"l":0.0000099636,"c":0.0000100574,"v":221018.416986,"t":1730692800}
+{"o":0.0000100574,"h":0.0000101638,"l":0.0000094948,"c":0.0000096093,"v":2187030.3754399996,"t":1730696400}
+{"o":0.0000096093,"h":0.0000097326,"l":0.0000095359,"c":0.0000095523,"v":91634.768725,"t":1730700000}
+{"o":0.0000095523,"h":0.0000096574,"l":0.0000091901,"c":0.0000093282,"v":1333937.6207299998,"t":1730703600}
+{"o":0.0000093282,"h":0.0000094592,"l":0.00000899,"c":0.0000090615,"v":1361842.6270690002,"t":1730707200}
+{"o":0.0000090615,"h":0.0000091482,"l":0.0000089871,"c":0.0000090813,"v":166928.085724,"t":1730710800}
+{"o":0.0000090813,"h":0.0000094973,"l":0.0000089721,"c":0.000009277,"v":1393911.9038110001,"t":1730714400}
+{"o":0.000009277,"h":0.0000094121,"l":0.0000091991,"c":0.0000092984,"v":11132.026935,"t":1730718000}
+{"o":0.0000092984,"h":0.0000093719,"l":0.0000092107,"c":0.0000092635,"v":16166.594578,"t":1730721600}
+{"o":0.0000092635,"h":0.0000093546,"l":0.0000091859,"c":0.0000092758,"v":21606.788225,"t":1730725200}
+{"o":0.0000092758,"h":0.0000093737,"l":0.0000091675,"c":0.0000092698,"v":10160.588572,"t":1730728800}
+{"o":0.0000092698,"h":0.0000093254,"l":0.0000088071,"c":0.0000088763,"v":1822098.1732500002,"t":1730732400}
+{"o":0.0000088763,"h":0.0000092121,"l":0.0000088222,"c":0.0000090043,"v":327636.8030369999,"t":1730736000}
+{"o":0.0000090043,"h":0.0000090714,"l":0.0000088889,"c":0.0000089569,"v":10160.588572,"t":1730739600}
+{"o":0.0000089569,"h":0.0000090761,"l":0.0000088393,"c":0.0000089588,"v":30193.167613,"t":1730743200}
+{"o":0.0000089588,"h":0.0000092243,"l":0.0000089006,"c":0.0000091653,"v":1012750.4758220001,"t":1730746800}
+{"o":0.0000091653,"h":0.0000094076,"l":0.000009142,"c":0.0000092923,"v":115115.522329,"t":1730750400}
+{"o":0.0000092923,"h":0.0000095367,"l":0.0000082935,"c":0.0000088148,"v":5497963.8231270015,"t":1730754000}
+{"o":0.0000088148,"h":0.0000088568,"l":0.0000083747,"c":0.0000086913,"v":1405179.0036150001,"t":1730757600}
+{"o":0.0000086913,"h":0.0000088253,"l":0.000008649,"c":0.0000087804,"v":213171.803104,"t":1730761200}
+{"o":0.0000087804,"h":0.0000087857,"l":0.0000086917,"c":0.000008746,"v":0.0,"t":1730764800}
+{"o":0.000008746,"h":0.000009683,"l":0.0000087332,"c":0.0000092977,"v":6127007.5229370007,"t":1730768400}
+{"o":0.0000092977,"h":0.0000093124,"l":0.0000091558,"c":0.0000092079,"v":200000.0,"t":1730772000}
+{"o":0.0000092079,"h":0.0000094004,"l":0.0000091229,"c":0.0000091727,"v":238308.428951,"t":1730775600}
+{"o":0.0000091727,"h":0.0000092276,"l":0.0000091247,"c":0.000009166,"v":38077.85737,"t":1730779200}
+{"o":0.000009166,"h":0.0000091967,"l":0.0000090394,"c":0.0000090634,"v":363240.629257,"t":1730782800}
+{"o":0.0000090634,"h":0.0000091109,"l":0.0000090196,"c":0.0000090277,"v":12363.723441,"t":1730786400}
+{"o":0.0000090277,"h":0.0000091038,"l":0.0000089448,"c":0.0000090307,"v":6965.59973,"t":1730790000}
+{"o":0.0000090307,"h":0.0000090504,"l":0.0000090033,"c":0.0000090034,"v":0.0,"t":1730793600}
+{"o":0.0000090034,"h":0.0000090448,"l":0.000008974,"c":0.0000090434,"v":0.0,"t":1730797200}
+{"o":0.0000090434,"h":0.0000090868,"l":0.0000090374,"c":0.0000090477,"v":0.0,"t":1730800800}
+{"o":0.0000090477,"h":0.000009158,"l":0.000008986,"c":0.0000091225,"v":54730.077347,"t":1730804400}
+{"o":0.0000091225,"h":0.00000915,"l":0.000008818,"c":0.0000089203,"v":1260472.611754,"t":1730808000}
+{"o":0.0000089203,"h":0.0000090183,"l":0.000008874,"c":0.0000089365,"v":38623.54654,"t":1730811600}
+{"o":0.0000089365,"h":0.0000090877,"l":0.0000086834,"c":0.0000088951,"v":37051.420416,"t":1730815200}
+{"o":0.0000088951,"h":0.0000091115,"l":0.000008748,"c":0.0000088374,"v":373046.38999,"t":1730818800}
+{"o":0.0000088374,"h":0.0000089224,"l":0.0000086813,"c":0.0000087691,"v":146563.800853,"t":1730822400}
+{"o":0.0000087691,"h":0.0000089593,"l":0.0000087126,"c":0.0000088457,"v":333491.923841,"t":1730826000}
+{"o":0.0000088457,"h":0.0000088833,"l":0.0000086504,"c":0.0000086941,"v":437748.741942,"t":1730829600}
+{"o":0.0000086941,"h":0.000009113,"l":0.0000085196,"c":0.0000089392,"v":1944825.5785470002,"t":1730833200}
+{"o":0.0000089392,"h":0.0000090215,"l":0.000008786,"c":0.0000088282,"v":79396.660952,"t":1730836800}
+{"o":0.0000088282,"h":0.0000093738,"l":0.0000088203,"c":0.0000091475,"v":2067329.5335870001,"t":1730840400}
+{"o":0.0000091475,"h":0.0000092275,"l":0.0000086999,"c":0.0000087792,"v":861740.2172279998,"t":1730844000}
+{"o":0.0000087792,"h":0.0000088344,"l":0.0000087617,"c":0.0000088216,"v":0.0,"t":1730847600}
+{"o":0.0000088216,"h":0.0000091406,"l":0.0000084833,"c":0.000008789,"v":280192.17692,"t":1730851200}
+{"o":0.000008789,"h":0.0000091419,"l":0.0000086736,"c":0.0000089768,"v":899685.44426,"t":1730854800}
+{"o":0.0000089768,"h":0.0000093165,"l":0.0000086266,"c":0.0000088785,"v":112909.088228,"t":1730858400}
+{"o":0.0000088785,"h":0.000008951,"l":0.000008615,"c":0.0000086293,"v":0.0,"t":1730862000}
+{"o":0.0000086293,"h":0.0000091184,"l":0.0000084712,"c":0.0000089625,"v":36398.759054,"t":1730865600}
+{"o":0.0000089625,"h":0.0000090962,"l":0.0000089378,"c":0.0000089593,"v":0.0,"t":1730869200}
+{"o":0.0000089593,"h":0.0000089923,"l":0.0000087037,"c":0.0000089096,"v":428649.056328,"t":1730872800}
+{"o":0.0000089096,"h":0.0000090075,"l":0.0000087672,"c":0.0000089699,"v":0.0,"t":1730876400}
+{"o":0.0000089699,"h":0.000009158,"l":0.0000086957,"c":0.0000087597,"v":185311.444982,"t":1730880000}
+{"o":0.0000087597,"h":0.0000087607,"l":0.0000086682,"c":0.0000087001,"v":0.0,"t":1730883600}
+{"o":0.0000087001,"h":0.0000089885,"l":0.0000086471,"c":0.0000089138,"v":27748.149536,"t":1730887200}
+{"o":0.0000089138,"h":0.0000089935,"l":0.0000085216,"c":0.0000087584,"v":2066002.0347769996,"t":1730890800}
+{"o":0.0000087584,"h":0.0000089338,"l":0.0000085868,"c":0.0000087017,"v":1152919.5335930004,"t":1730894400}
+{"o":0.0000087017,"h":0.0000087383,"l":0.0000086447,"c":0.000008669,"v":0.0,"t":1730898000}
+{"o":0.000008669,"h":0.0000087919,"l":0.0000085942,"c":0.0000087696,"v":60000.0,"t":1730901600}
+{"o":0.0000087696,"h":0.0000088011,"l":0.0000086361,"c":0.0000087419,"v":0.0,"t":1730905200}
+{"o":0.0000087419,"h":0.000008782,"l":0.0000087101,"c":0.0000087154,"v":0.0,"t":1730908800}
+{"o":0.0000087154,"h":0.0000087888,"l":0.0000086128,"c":0.0000087091,"v":58568.396095,"t":1730912400}
+{"o":0.0000087091,"h":0.0000087117,"l":0.0000086023,"c":0.0000086183,"v":0.0,"t":1730916000}
+{"o":0.0000086183,"h":0.0000086759,"l":0.0000084481,"c":0.000008486,"v":811050.040886,"t":1730919600}
+{"o":0.000008486,"h":0.0000085921,"l":0.0000084426,"c":0.0000085016,"v":153185.456663,"t":1730923200}
+{"o":0.0000085016,"h":0.0000085518,"l":0.0000083901,"c":0.0000084475,"v":72490.706319,"t":1730926800}
+{"o":0.0000084475,"h":0.0000085025,"l":0.000008323,"c":0.0000084731,"v":503508.39533,"t":1730930400}
+{"o":0.0000084731,"h":0.0000085834,"l":0.0000081973,"c":0.0000083103,"v":212808.258721,"t":1730934000}
+{"o":0.0000083103,"h":0.0000084385,"l":0.0000082759,"c":0.0000083306,"v":103513.698759,"t":1730937600}
+{"o":0.0000083306,"h":0.0000085021,"l":0.0000080949,"c":0.0000082964,"v":150944.763424,"t":1730941200}
+{"o":0.0000082964,"h":0.0000082972,"l":0.0000081863,"c":0.0000082067,"v":0.0,"t":1730944800}
+{"o":0.0000082067,"h":0.0000083365,"l":0.0000073593,"c":0.0000075537,"v":5254856.7498850003,"t":1730948400}
+{"o":0.0000075537,"h":0.0000075928,"l":0.0000075128,"c":0.0000075789,"v":33038.196358,"t":1730952000}
+{"o":0.0000075789,"h":0.000007607,"l":0.0000074888,"c":0.0000074934,"v":176958.748727,"t":1730955600}
+{"o":0.0000074934,"h":0.0000076073,"l":0.0000074877,"c":0.0000075491,"v":0.0,"t":1730959200}
+{"o":0.0000075491,"h":0.0000075924,"l":0.0000075014,"c":0.000007526,"v":0.0,"t":1730962800}
+{"o":0.000007526,"h":0.0000075303,"l":0.0000073952,"c":0.0000074153,"v":150000.0,"t":1730966400}
+{"o":0.0000074153,"h":0.0000074785,"l":0.0000073409,"c":0.0000073645,"v":183931.256144,"t":1730970000}
+{"o":0.0000073645,"h":0.0000074342,"l":0.0000073076,"c":0.0000073429,"v":130000.0,"t":1730973600}
+{"o":0.0000073429,"h":0.0000074586,"l":0.0000072412,"c":0.0000073132,"v":340301.977157,"t":1730977200}
+{"o":0.0000073132,"h":0.0000074076,"l":0.0000071802,"c":0.0000072416,"v":844002.350093,"t":1730980800}
+{"o":0.0000072416,"h":0.0000073193,"l":0.0000070365,"c":0.0000071837,"v":429132.971572,"t":1730984400}
+{"o":0.0000071837,"h":0.0000071879,"l":0.0000070981,"c":0.0000071222,"v":0.0,"t":1730988000}
+{"o":0.0000071222,"h":0.0000072185,"l":0.0000068545,"c":0.0000069352,"v":782531.060117,"t":1730991600}
+{"o":0.0000069352,"h":0.0000069944,"l":0.0000068394,"c":0.0000068884,"v":0.0,"t":1730995200}
+{"o":0.0000068884,"h":0.0000070616,"l":0.000006809,"c":0.0000069537,"v":8225.249863,"t":1730998800}
+{"o":0.0000069537,"h":0.0000070009,"l":0.0000068525,"c":0.0000069017,"v":196000.234409,"t":1731002400}
+{"o":0.0000069017,"h":0.0000071591,"l":0.000006886,"c":0.000007062,"v":839452.33231,"t":1731006000}
+{"o":0.000007062,"h":0.0000071845,"l":0.0000069352,"c":0.0000069647,"v":670198.2228079999,"t":1731009600}
+{"o":0.0000069647,"h":0.0000069973,"l":0.0000067158,"c":0.0000068029,"v":1508998.0893449998,"t":1731013200}
+{"o":0.0000068029,"h":0.0000068739,"l":0.0000065358,"c":0.0000065889,"v":670000.0,"t":1731016800}
+{"o":0.0000065889,"h":0.0000067177,"l":0.0000064964,"c":0.0000066436,"v":497406.871997,"t":1731020400}
+{"o":0.0000066436,"h":0.0000067224,"l":0.0000058588,"c":0.0000059221,"v":3297282.6810359992,"t":1731024000}
+{"o":0.0000059221,"h":0.0000062766,"l":0.0000057922,"c":0.0000060467,"v":2785913.8449970009,"t":1731027600}
+{"o":0.0000060467,"h":0.000006128,"l":0.0000058301,"c":0.0000060408,"v":790426.815507,"t":1731031200}
+{"o":0.0000060408,"h":0.0000063184,"l":0.0000059616,"c":0.0000061622,"v":1175943.2658810001,"t":1731034800}
+{"o":0.0000061622,"h":0.0000062766,"l":0.0000061377,"c":0.0000062638,"v":240708.843278,"t":1731038400}
+{"o":0.0000062638,"h":0.0000063436,"l":0.0000061946,"c":0.0000062976,"v":15801.12262,"t":1731042000}
+{"o":0.0000062976,"h":0.0000063593,"l":0.0000062312,"c":0.0000062606,"v":452435.857935,"t":1731045600}
+{"o":0.0000062606,"h":0.000006307,"l":0.0000061967,"c":0.0000062066,"v":0.0,"t":1731049200}
+{"o":0.0000062066,"h":0.0000062811,"l":0.0000061343,"c":0.000006209,"v":229548.140971,"t":1731052800}
+{"o":0.000006209,"h":0.0000062187,"l":0.0000060921,"c":0.0000061153,"v":0.0,"t":1731056400}
+{"o":0.0000061153,"h":0.000006333,"l":0.0000060597,"c":0.0000062001,"v":664119.279536,"t":1731060000}
+{"o":0.0000062001,"h":0.0000062179,"l":0.0000060535,"c":0.0000061164,"v":960142.4428000001,"t":1731063600}
+{"o":0.0000061164,"h":0.0000061372,"l":0.000006073,"c":0.0000061185,"v":4058.476921,"t":1731067200}
+{"o":0.0000061185,"h":0.0000061316,"l":0.0000060457,"c":0.0000060621,"v":0.0,"t":1731070800}
+{"o":0.0000060621,"h":0.0000067021,"l":0.0000060462,"c":0.0000064187,"v":4697305.0387579985,"t":1731074400}
+{"o":0.0000064187,"h":0.0000064627,"l":0.0000061194,"c":0.0000061963,"v":845835.8486500001,"t":1731078000}
+{"o":0.0000061963,"h":0.000006529,"l":0.0000061811,"c":0.0000064726,"v":1321562.8479279999,"t":1731081600}
+{"o":0.0000064726,"h":0.0000065013,"l":0.0000063927,"c":0.0000064061,"v":0.0,"t":1731085200}
+{"o":0.0000064061,"h":0.0000066426,"l":0.0000063146,"c":0.0000065442,"v":195474.682181,"t":1731088800}
+{"o":0.0000065442,"h":0.0000066,"l":0.0000064676,"c":0.0000065387,"v":144625.910069,"t":1731092400}
+{"o":0.0000065387,"h":0.0000066174,"l":0.0000064776,"c":0.0000065601,"v":62379.913423,"t":1731096000}
+{"o":0.0000065601,"h":0.0000066346,"l":0.0000065109,"c":0.0000065811,"v":62279.577457,"t":1731099600}
+{"o":0.0000065811,"h":0.0000066257,"l":0.000006415,"c":0.00000647,"v":342620.34732,"t":1731103200}
+{"o":0.00000647,"h":0.0000065292,"l":0.0000063488,"c":0.0000064781,"v":407285.9342580001,"t":1731106800}
+{"o":0.0000064781,"h":0.0000065174,"l":0.000006466,"c":0.0000064805,"v":20920.278806,"t":1731110400}
+{"o":0.0000064805,"h":0.0000066307,"l":0.0000064352,"c":0.0000066047,"v":727845.8960609999,"t":1731114000}
+{"o":0.0000066047,"h":0.0000066805,"l":0.0000065064,"c":0.0000065183,"v":4378.406397,"t":1731117600}
+{"o":0.0000065183,"h":0.0000067999,"l":0.0000064937,"c":0.0000067579,"v":1308244.8265789996,"t":1731121200}
+{"o":0.0000067579,"h":0.0000067808,"l":0.0000067243,"c":0.0000067502,"v":11335.675185,"t":1731124800}
+{"o":0.0000067502,"h":0.0000067569,"l":0.0000066785,"c":0.0000067084,"v":0.0,"t":1731128400}
+{"o":0.0000067084,"h":0.000006824,"l":0.0000066547,"c":0.0000068085,"v":204533.682325,"t":1731132000}
+{"o":0.0000068085,"h":0.0000068525,"l":0.0000066058,"c":0.0000066323,"v":508695.2700739999,"t":1731135600}
+{"o":0.0000066323,"h":0.0000067077,"l":0.000006456,"c":0.0000065082,"v":1435008.5407559997,"t":1731139200}
+{"o":0.0000065082,"h":0.0000065082,"l":0.0000064724,"c":0.0000065012,"v":0.0,"t":1731142800}
+{"o":0.0000065012,"h":0.0000065708,"l":0.0000064458,"c":0.0000065214,"v":225131.561235,"t":1731146400}
+{"o":0.0000065214,"h":0.0000065705,"l":0.0000065152,"c":0.0000065425,"v":0.0,"t":1731150000}
+{"o":0.0000065425,"h":0.0000066179,"l":0.0000064237,"c":0.0000065057,"v":9914.717621,"t":1731153600}
+{"o":0.0000065057,"h":0.0000065954,"l":0.0000064743,"c":0.0000065863,"v":98141.841516,"t":1731157200}
+{"o":0.0000065863,"h":0.0000066615,"l":0.0000064922,"c":0.0000065423,"v":41163.360406,"t":1731160800}
+{"o":0.0000065423,"h":0.0000065695,"l":0.0000065241,"c":0.0000065327,"v":0.0,"t":1731164400}
+{"o":0.0000065327,"h":0.0000065976,"l":0.0000065249,"c":0.0000065887,"v":0.0,"t":1731168000}
+{"o":0.0000065887,"h":0.0000066493,"l":0.0000065444,"c":0.0000065454,"v":0.0,"t":1731171600}
+{"o":0.0000065454,"h":0.0000065544,"l":0.0000065138,"c":0.0000065184,"v":72490.706319,"t":1731175200}
+{"o":0.0000065184,"h":0.0000065737,"l":0.0000064421,"c":0.0000065022,"v":23129.495472,"t":1731178800}
+{"o":0.0000065022,"h":0.0000065153,"l":0.0000064485,"c":0.0000064781,"v":0.0,"t":1731182400}
+{"o":0.0000064781,"h":0.0000065213,"l":0.000006447,"c":0.0000065104,"v":16731.867604,"t":1731186000}
+{"o":0.0000065104,"h":0.0000065164,"l":0.0000064516,"c":0.0000064544,"v":0.0,"t":1731189600}
+{"o":0.0000064544,"h":0.0000064625,"l":0.0000063928,"c":0.0000064572,"v":0.0,"t":1731193200}
+{"o":0.0000064572,"h":0.0000064962,"l":0.0000063974,"c":0.0000064382,"v":0.0,"t":1731196800}
+{"o":0.0000064382,"h":0.0000066603,"l":0.0000064335,"c":0.0000066175,"v":449349.89279,"t":1731200400}
+{"o":0.0000066175,"h":0.0000067859,"l":0.0000064487,"c":0.0000066138,"v":601732.455783,"t":1731204000}
+{"o":0.0000066138,"h":0.0000066453,"l":0.0000065863,"c":0.0000066452,"v":0.0,"t":1731207600}
+{"o":0.0000066452,"h":0.0000066613,"l":0.0000064775,"c":0.0000064872,"v":117536.435534,"t":1731211200}
+{"o":0.0000064872,"h":0.0000065808,"l":0.0000063612,"c":0.0000064802,"v":1098503.6889170001,"t":1731214800}
+{"o":0.0000064802,"h":0.0000065512,"l":0.0000063991,"c":0.0000065198,"v":562597.426765,"t":1731218400}
+{"o":0.0000065198,"h":0.0000065443,"l":0.0000064874,"c":0.0000065443,"v":0.0,"t":1731222000}
+{"o":0.0000065443,"h":0.0000065745,"l":0.0000065258,"c":0.0000065356,"v":0.0,"t":1731225600}
+{"o":0.0000065356,"h":0.0000065528,"l":0.0000065037,"c":0.0000065295,"v":0.0,"t":1731229200}
+{"o":0.0000065295,"h":0.0000065573,"l":0.0000065075,"c":0.0000065264,"v":0.0,"t":1731232800}
+{"o":0.0000065264,"h":0.0000065489,"l":0.0000064683,"c":0.0000064898,"v":0.0,"t":1731236400}
+{"o":0.0000064898,"h":0.0000065867,"l":0.0000064591,"c":0.0000065271,"v":0.0,"t":1731240000}
+{"o":0.0000065271,"h":0.000006545,"l":0.0000064833,"c":0.000006486,"v":0.0,"t":1731243600}
+{"o":0.000006486,"h":0.0000065587,"l":0.0000064019,"c":0.000006493,"v":0.0,"t":1731247200}
+{"o":0.000006493,"h":0.0000065529,"l":0.0000063193,"c":0.0000063776,"v":319697.131437,"t":1731250800}
+{"o":0.0000063776,"h":0.0000065287,"l":0.0000063501,"c":0.0000064262,"v":91044.946845,"t":1731254400}
+{"o":0.0000064262,"h":0.0000064375,"l":0.0000062141,"c":0.0000062837,"v":655027.393572,"t":1731258000}
+{"o":0.0000062837,"h":0.000006309,"l":0.000006224,"c":0.000006304,"v":0.0,"t":1731261600}
+{"o":0.000006304,"h":0.0000064921,"l":0.0000060712,"c":0.000006216,"v":612636.592986,"t":1731265200}
+{"o":0.000006216,"h":0.0000064396,"l":0.0000055815,"c":0.0000057773,"v":2312542.6601670007,"t":1731268800}
+{"o":0.0000057773,"h":0.0000058576,"l":0.0000053223,"c":0.0000053625,"v":1160805.8850840011,"t":1731272400}
+{"o":0.0000053625,"h":0.000005474,"l":0.0000051715,"c":0.0000053718,"v":1150141.956400001,"t":1731276000}
+{"o":0.0000053718,"h":0.0000054257,"l":0.0000052739,"c":0.0000053026,"v":173247.829955,"t":1731279600}
+{"o":0.0000053026,"h":0.0000053158,"l":0.0000051246,"c":0.0000051345,"v":562794.7063509999,"t":1731283200}
+{"o":0.0000051345,"h":0.0000051638,"l":0.0000049913,"c":0.0000050392,"v":410922.945716,"t":1731286800}
+{"o":0.0000050392,"h":0.0000050615,"l":0.0000050049,"c":0.0000050094,"v":131795.965552,"t":1731290400}
+{"o":0.0000050094,"h":0.0000052314,"l":0.0000048487,"c":0.0000048943,"v":1992424.9833619995,"t":1731294000}
+{"o":0.0000048943,"h":0.0000049753,"l":0.000004888,"c":0.0000049429,"v":0.0,"t":1731297600}
+{"o":0.0000049429,"h":0.0000050337,"l":0.0000048138,"c":0.0000048935,"v":285463.109549,"t":1731301200}
+{"o":0.0000048935,"h":0.0000050708,"l":0.0000048374,"c":0.0000049825,"v":218627.943421,"t":1731304800}
+{"o":0.0000049825,"h":0.000005062,"l":0.0000049309,"c":0.0000050144,"v":99351.035418,"t":1731308400}
+{"o":0.0000050144,"h":0.000005092,"l":0.0000049704,"c":0.0000049957,"v":0.0,"t":1731312000}
+{"o":0.0000049957,"h":0.0000051718,"l":0.0000049183,"c":0.0000050311,"v":16336.809863,"t":1731315600}
+{"o":0.0000050311,"h":0.0000052774,"l":0.0000048859,"c":0.0000051186,"v":242645.13936,"t":1731319200}
+{"o":0.0000051186,"h":0.0000055758,"l":0.0000050689,"c":0.0000054583,"v":1207562.630049,"t":1731322800}
+{"o":0.0000054583,"h":0.0000056161,"l":0.0000053899,"c":0.0000055797,"v":192382.055424,"t":1731326400}
+{"o":0.0000055797,"h":0.0000056662,"l":0.000005547,"c":0.0000055528,"v":0.0,"t":1731330000}
+{"o":0.0000055528,"h":0.0000056189,"l":0.0000054593,"c":0.0000055061,"v":0.0,"t":1731333600}
+{"o":0.0000055061,"h":0.0000056044,"l":0.00000546,"c":0.0000055434,"v":163100.951434,"t":1731337200}
+{"o":0.0000055434,"h":0.0000056146,"l":0.0000053989,"c":0.0000055042,"v":127218.216316,"t":1731340800}
+{"o":0.0000055042,"h":0.0000055766,"l":0.000005002,"c":0.0000050322,"v":1326876.5229519999,"t":1731344400}
+{"o":0.0000050322,"h":0.0000051175,"l":0.0000042283,"c":0.0000043146,"v":6011500.9564439952,"t":1731348000}
+{"o":0.0000043146,"h":0.0000046988,"l":0.000004272,"c":0.0000045918,"v":1999592.5772190001,"t":1731351600}
+{"o":0.0000045918,"h":0.0000046338,"l":0.0000044044,"c":0.0000045561,"v":879878.2291339999,"t":1731355200}
+{"o":0.0000045561,"h":0.0000046251,"l":0.00000451,"c":0.0000045571,"v":0.0,"t":1731358800}
+{"o":0.0000045571,"h":0.0000046293,"l":0.0000044192,"c":0.0000044318,"v":11111.0,"t":1731362400}
+{"o":0.0000044318,"h":0.0000046808,"l":0.0000043235,"c":0.000004616,"v":536384.0821230001,"t":1731366000}
+{"o":0.000004616,"h":0.0000047613,"l":0.0000046065,"c":0.0000046537,"v":0.0,"t":1731369600}
+{"o":0.0000046537,"h":0.0000046966,"l":0.0000046298,"c":0.0000046819,"v":0.0,"t":1731373200}
+{"o":0.0000046819,"h":0.0000047986,"l":0.0000046237,"c":0.0000046793,"v":160224.191216,"t":1731376800}
+{"o":0.0000046793,"h":0.0000047052,"l":0.0000046088,"c":0.0000046148,"v":0.0,"t":1731380400}
+{"o":0.0000046148,"h":0.0000047205,"l":0.0000045804,"c":0.000004648,"v":653398.716054,"t":1731384000}
+{"o":0.000004648,"h":0.0000047101,"l":0.0000046129,"c":0.0000046624,"v":0.0,"t":1731387600}
+{"o":0.0000046624,"h":0.0000046714,"l":0.0000045946,"c":0.0000046157,"v":0.0,"t":1731391200}
+{"o":0.0000046157,"h":0.0000046452,"l":0.0000045088,"c":0.0000045088,"v":119099.350439,"t":1731394800}
+{"o":0.0000045088,"h":0.0000045351,"l":0.000004449,"c":0.0000044497,"v":0.0,"t":1731398400}
+{"o":0.0000044497,"h":0.0000046386,"l":0.0000044412,"c":0.0000046386,"v":0.0,"t":1731402000}
+{"o":0.0000046386,"h":0.0000047947,"l":0.0000046029,"c":0.0000046965,"v":0.0,"t":1731405600}
+{"o":0.0000046965,"h":0.0000047622,"l":0.0000043129,"c":0.0000044064,"v":1153846.333442,"t":1731409200}
+{"o":0.0000044064,"h":0.0000045052,"l":0.0000043513,"c":0.0000044538,"v":0.0,"t":1731412800}
+{"o":0.0000044538,"h":0.0000045902,"l":0.0000042985,"c":0.0000043357,"v":5985.141448,"t":1731416400}
+{"o":0.0000043357,"h":0.0000047759,"l":0.0000042559,"c":0.0000045935,"v":4276836.5987810008,"t":1731420000}
+{"o":0.0000045935,"h":0.0000046746,"l":0.0000045396,"c":0.0000046062,"v":72490.706319,"t":1731423600}
+{"o":0.0000046062,"h":0.0000046909,"l":0.0000045607,"c":0.0000045812,"v":0.0,"t":1731427200}
+{"o":0.0000045812,"h":0.0000046429,"l":0.0000044075,"c":0.0000044781,"v":531059.9728089999,"t":1731430800}
+{"o":0.0000044781,"h":0.0000044918,"l":0.0000043785,"c":0.0000044002,"v":0.0,"t":1731434400}
+{"o":0.0000044002,"h":0.0000045502,"l":0.0000043527,"c":0.0000045089,"v":183932.19749,"t":1731438000}
+{"o":0.0000045089,"h":0.0000045669,"l":0.0000044842,"c":0.0000045302,"v":200000.0,"t":1731441600}
+{"o":0.0000045302,"h":0.000004605,"l":0.0000044986,"c":0.0000045166,"v":154168.777191,"t":1731445200}
+{"o":0.0000045166,"h":0.0000045959,"l":0.0000044489,"c":0.0000044923,"v":22222.0,"t":1731448800}
+{"o":0.0000044923,"h":0.0000045688,"l":0.0000042811,"c":0.0000043687,"v":601431.1566560001,"t":1731452400}
+{"o":0.0000043687,"h":0.0000043965,"l":0.0000043369,"c":0.0000043917,"v":0.0,"t":1731456000}
+{"o":0.0000043917,"h":0.0000044941,"l":0.0000043632,"c":0.0000044072,"v":446769.570299,"t":1731459600}
+{"o":0.0000044072,"h":0.0000045999,"l":0.0000039257,"c":0.0000039899,"v":2162672.2973590004,"t":1731463200}
+{"o":0.0000039899,"h":0.0000040726,"l":0.0000038278,"c":0.0000039204,"v":667939.2724510001,"t":1731466800}
+{"o":0.0000039204,"h":0.0000039679,"l":0.0000038413,"c":0.0000038691,"v":397701.183659,"t":1731470400}
+{"o":0.0000038691,"h":0.0000039568,"l":0.0000038321,"c":0.0000039436,"v":38260.283683,"t":1731474000}
+{"o":0.0000039436,"h":0.0000043597,"l":0.0000039076,"c":0.0000042687,"v":2385572.0382039999,"t":1731477600}
+{"o":0.0000042687,"h":0.0000042824,"l":0.0000041082,"c":0.0000041193,"v":20550.648451,"t":1731481200}
+{"o":0.0000041193,"h":0.0000042487,"l":0.0000040783,"c":0.0000042095,"v":2386.904582,"t":1731484800}
+{"o":0.0000042095,"h":0.0000042226,"l":0.0000041002,"c":0.000004154,"v":15412.986338,"t":1731488400}
+{"o":0.000004154,"h":0.0000041953,"l":0.0000041128,"c":0.0000041372,"v":0.0,"t":1731492000}
+{"o":0.0000041372,"h":0.0000042152,"l":0.0000040924,"c":0.0000041767,"v":35797.563083,"t":1731495600}
+{"o":0.0000041767,"h":0.0000042122,"l":0.0000041355,"c":0.0000041549,"v":212330.758733,"t":1731499200}
+{"o":0.0000041549,"h":0.0000041804,"l":0.0000039734,"c":0.0000040237,"v":9349.772415,"t":1731502800}
+{"o":0.0000040237,"h":0.0000042003,"l":0.0000039392,"c":0.0000040403,"v":422376.464429,"t":1731506400}
+{"o":0.0000040403,"h":0.0000041448,"l":0.0000039441,"c":0.0000039736,"v":697320.5076220001,"t":1731510000}
+{"o":0.0000039736,"h":0.0000040452,"l":0.0000039369,"c":0.0000039613,"v":0.0,"t":1731513600}
+{"o":0.0000039613,"h":0.0000040894,"l":0.0000039032,"c":0.0000040257,"v":61465.997052,"t":1731517200}
+{"o":0.0000040257,"h":0.0000040674,"l":0.0000040092,"c":0.0000040163,"v":0.0,"t":1731520800}
+{"o":0.0000040163,"h":0.0000047746,"l":0.0000039566,"c":0.0000045204,"v":4083856.9224689999,"t":1731524400}
+{"o":0.0000045204,"h":0.00000459,"l":0.0000044487,"c":0.0000045127,"v":439158.23309,"t":1731528000}
+{"o":0.0000045127,"h":0.000004672,"l":0.0000044667,"c":0.0000045818,"v":101656.657702,"t":1731531600}
+{"o":0.0000045818,"h":0.0000047098,"l":0.0000044179,"c":0.0000046322,"v":1461187.778469,"t":1731535200}
+{"o":0.0000046322,"h":0.0000050749,"l":0.0000045785,"c":0.0000050002,"v":1324690.785068,"t":1731538800}
+{"o":0.0000050002,"h":0.0000053377,"l":0.0000049871,"c":0.0000052903,"v":908487.953318,"t":1731542400}
+{"o":0.0000052903,"h":0.0000057699,"l":0.0000052208,"c":0.0000056656,"v":1368714.6703659999,"t":1731546000}
+{"o":0.0000056656,"h":0.0000061042,"l":0.0000056615,"c":0.0000060585,"v":1144992.1929599999,"t":1731549600}
+{"o":0.0000060585,"h":0.0000063801,"l":0.0000059291,"c":0.0000061754,"v":1156685.7445359998,"t":1731553200}
+{"o":0.0000061754,"h":0.0000064206,"l":0.0000061513,"c":0.0000063308,"v":931637.3674590001,"t":1731556800}
+{"o":0.0000063308,"h":0.0000069859,"l":0.0000063308,"c":0.0000069374,"v":3185580.055898,"t":1731560400}
+{"o":0.0000069374,"h":0.0000071642,"l":0.0000068668,"c":0.0000070825,"v":725793.6690550001,"t":1731564000}
+{"o":0.0000070825,"h":0.0000073411,"l":0.0000069828,"c":0.0000072375,"v":1275713.7723700001,"t":1731567600}
+{"o":0.0000072375,"h":0.0000074556,"l":0.0000071389,"c":0.0000072586,"v":1477795.0786499998,"t":1731571200}
+{"o":0.0000072586,"h":0.0000075412,"l":0.0000071483,"c":0.0000074593,"v":559589.026846,"t":1731574800}
+{"o":0.0000074593,"h":0.0000076498,"l":0.0000073633,"c":0.0000075738,"v":871963.1245499999,"t":1731578400}
+{"o":0.0000075738,"h":0.0000077543,"l":0.0000070595,"c":0.0000072749,"v":2603494.5359439999,"t":1731582000}
+{"o":0.0000072749,"h":0.0000074502,"l":0.0000072268,"c":0.0000074058,"v":604043.1350360001,"t":1731585600}
+{"o":0.0000074058,"h":0.0000076171,"l":0.0000073556,"c":0.000007571,"v":869468.0963089999,"t":1731589200}
+{"o":0.000007571,"h":0.0000078264,"l":0.0000074124,"c":0.0000077016,"v":737446.2929659999,"t":1731592800}
+{"o":0.0000077016,"h":0.0000079235,"l":0.0000075957,"c":0.000007871,"v":772873.086087,"t":1731596400}
+{"o":0.000007871,"h":0.0000082813,"l":0.000007638,"c":0.0000080004,"v":1177154.3773909998,"t":1731600000}
+{"o":0.0000080004,"h":0.0000083055,"l":0.0000079861,"c":0.0000082732,"v":1183302.8288809999,"t":1731603600}
+{"o":0.0000082732,"h":0.000008432,"l":0.0000082155,"c":0.0000083979,"v":595619.340494,"t":1731607200}
+{"o":0.0000083979,"h":0.0000085998,"l":0.0000081516,"c":0.0000083942,"v":4830394.1315869996,"t":1731610800}
+{"o":0.0000083942,"h":0.0000086334,"l":0.0000083602,"c":0.0000085542,"v":604936.9522149999,"t":1731614400}
+{"o":0.0000085542,"h":0.0000087866,"l":0.0000084933,"c":0.0000086883,"v":702075.6854910001,"t":1731618000}
+{"o":0.0000086883,"h":0.0000089337,"l":0.0000086253,"c":0.0000088511,"v":812811.104737,"t":1731621600}
+{"o":0.0000088511,"h":0.0000090952,"l":0.0000085999,"c":0.0000087279,"v":1672310.8299080001,"t":1731625200}
+{"o":0.0000087279,"h":0.0000090718,"l":0.0000085889,"c":0.0000089863,"v":515348.718156,"t":1731628800}
+{"o":0.0000089863,"h":0.000009126,"l":0.0000088179,"c":0.0000090563,"v":639112.922546,"t":1731632400}
+{"o":0.0000090563,"h":0.0000092544,"l":0.0000089692,"c":0.0000091568,"v":567480.736926,"t":1731636000}
+{"o":0.0000091568,"h":0.000009261,"l":0.0000089988,"c":0.0000092488,"v":681496.0384000001,"t":1731639600}
+{"o":0.0000092488,"h":0.0000094558,"l":0.0000086877,"c":0.0000089023,"v":2600743.9039090001,"t":1731643200}
+{"o":0.0000089023,"h":0.0000092082,"l":0.0000087587,"c":0.0000090478,"v":1246095.7763459999,"t":1731646800}
+{"o":0.0000090478,"h":0.0000092096,"l":0.0000089579,"c":0.0000089874,"v":932552.4789280001,"t":1731650400}
+{"o":0.0000089874,"h":0.0000091183,"l":0.0000088631,"c":0.0000091115,"v":1134374.277584,"t":1731654000}
+{"o":0.0000091115,"h":0.0000093521,"l":0.0000089686,"c":0.0000091975,"v":557509.437931,"t":1731657600}
+{"o":0.0000091975,"h":0.0000094851,"l":0.0000091064,"c":0.0000093959,"v":767635.5965750001,"t":1731661200}
+{"o":0.0000093959,"h":0.000009549,"l":0.0000093506,"c":0.0000095057,"v":563636.710335,"t":1731664800}
+{"o":0.0000095057,"h":0.0000096704,"l":0.0000094779,"c":0.0000096109,"v":496554.099253,"t":1731668400}
+{"o":0.0000096109,"h":0.000009758,"l":0.0000093505,"c":0.0000094219,"v":1636451.5137450001,"t":1731672000}
+{"o":0.0000094219,"h":0.0000096309,"l":0.000009087,"c":0.0000091295,"v":4437542.9214900006,"t":1731675600}
+{"o":0.0000091295,"h":0.0000093426,"l":0.0000088726,"c":0.0000092015,"v":1581455.2933479999,"t":1731679200}
+{"o":0.0000092015,"h":0.0000094112,"l":0.0000090893,"c":0.000009289,"v":519223.7481509999,"t":1731682800}
+{"o":0.000009289,"h":0.0000095124,"l":0.0000091494,"c":0.0000093473,"v":719919.2376559998,"t":1731686400}
+{"o":0.0000093473,"h":0.000009644,"l":0.000009212,"c":0.0000093859,"v":954793.838017,"t":1731690000}
+{"o":0.0000093859,"h":0.0000095189,"l":0.000009113,"c":0.0000091519,"v":2023895.8567049999,"t":1731693600}
+{"o":0.0000091519,"h":0.0000093463,"l":0.000008959,"c":0.0000092414,"v":1278366.9458920001,"t":1731697200}
+{"o":0.0000092414,"h":0.0000095039,"l":0.0000090817,"c":0.0000093354,"v":531735.743492,"t":1731700800}
+{"o":0.0000093354,"h":0.0000096657,"l":0.0000091925,"c":0.0000095176,"v":662629.747982,"t":1731704400}
+{"o":0.0000095176,"h":0.0000096383,"l":0.0000094481,"c":0.0000095952,"v":521300.262446,"t":1731708000}
+{"o":0.0000095952,"h":0.0000097503,"l":0.0000094977,"c":0.0000097075,"v":482969.1669629999,"t":1731711600}
+{"o":0.0000097075,"h":0.000009824,"l":0.0000095852,"c":0.0000097529,"v":470666.975138,"t":1731715200}
+{"o":0.0000097529,"h":0.0000099517,"l":0.0000096706,"c":0.00000988,"v":557492.2714409999,"t":1731718800}
+{"o":0.00000988,"h":0.000010067,"l":0.0000098155,"c":0.0000099534,"v":940443.2346520001,"t":1731722400}
+{"o":0.0000099534,"h":0.0000101556,"l":0.0000098258,"c":0.0000100295,"v":510294.6647809999,"t":1731726000}
+{"o":0.0000100295,"h":0.0000102434,"l":0.0000100083,"c":0.0000102188,"v":688231.19076,"t":1731729600}
+{"o":0.0000102188,"h":0.0000103735,"l":0.0000101097,"c":0.0000102954,"v":424590.16152,"t":1731733200}
+{"o":0.0000102954,"h":0.0000104209,"l":0.0000100219,"c":0.000010281,"v":921487.4580059999,"t":1731736800}
+{"o":0.000010281,"h":0.000010417,"l":0.0000102048,"c":0.0000103952,"v":441803.075807,"t":1731740400}
+{"o":0.0000103952,"h":0.0000105432,"l":0.0000103368,"c":0.0000104858,"v":556625.344685,"t":1731744000}
+{"o":0.0000104858,"h":0.0000106182,"l":0.0000104512,"c":0.0000105924,"v":415720.208535,"t":1731747600}
+{"o":0.0000105924,"h":0.00001066,"l":0.0000103346,"c":0.0000103723,"v":952463.162137,"t":1731751200}
+{"o":0.0000103723,"h":0.0000106811,"l":0.0000103355,"c":0.0000105685,"v":733018.368702,"t":1731754800}
+{"o":0.0000105685,"h":0.0000108612,"l":0.0000104028,"c":0.0000106799,"v":410342.510977,"t":1731758400}
+{"o":0.0000106799,"h":0.0000108415,"l":0.0000105855,"c":0.0000107844,"v":495051.215705,"t":1731762000}
+{"o":0.0000107844,"h":0.0000108876,"l":0.0000106483,"c":0.0000108396,"v":456354.44161,"t":1731765600}
+{"o":0.0000108396,"h":0.0000110104,"l":0.0000104547,"c":0.0000107949,"v":1135243.3982509999,"t":1731769200}
+{"o":0.0000107949,"h":0.0000109834,"l":0.000010713,"c":0.0000108637,"v":365016.878246,"t":1731772800}
+{"o":0.0000108637,"h":0.0000110838,"l":0.0000107714,"c":0.0000109861,"v":552160.687656,"t":1731776400}
+{"o":0.0000109861,"h":0.0000111222,"l":0.0000107033,"c":0.0000108879,"v":1560479.3223709997,"t":1731780000}
+{"o":0.0000108879,"h":0.0000109964,"l":0.0000108251,"c":0.0000109755,"v":479243.109022,"t":1731783600}
+{"o":0.0000109755,"h":0.0000111258,"l":0.0000109326,"c":0.0000110839,"v":391800.104693,"t":1731787200}
+{"o":0.0000110839,"h":0.0000112452,"l":0.0000109646,"c":0.0000111495,"v":461127.957027,"t":1731790800}
+{"o":0.0000111495,"h":0.0000113366,"l":0.0000111181,"c":0.0000112827,"v":391817.42644,"t":1731794400}
+{"o":0.0000112827,"h":0.0000112933,"l":0.0000107166,"c":0.0000107474,"v":2188240.6619929988,"t":1731798000}
+{"o":0.0000107474,"h":0.0000107811,"l":0.0000104849,"c":0.000010633,"v":1570351.1421440004,"t":1731801600}
+{"o":0.000010633,"h":0.0000110112,"l":0.0000105231,"c":0.0000107624,"v":802993.0497799998,"t":1731805200}
+{"o":0.0000107624,"h":0.0000109633,"l":0.0000102744,"c":0.0000104795,"v":1592643.3983880004,"t":1731808800}
+{"o":0.0000104795,"h":0.0000108498,"l":0.0000101717,"c":0.0000105335,"v":871375.4713669999,"t":1731812400}
+{"o":0.0000105335,"h":0.0000112886,"l":0.0000098916,"c":0.000010528,"v":608022.7784719999,"t":1731816000}
+{"o":0.000010528,"h":0.000010833,"l":0.0000103303,"c":0.0000106365,"v":716398.7922649999,"t":1731819600}
+{"o":0.0000106365,"h":0.0000108476,"l":0.0000104281,"c":0.0000106204,"v":628746.0039119999,"t":1731823200}
+{"o":0.0000106204,"h":0.0000108322,"l":0.0000105126,"c":0.0000106779,"v":628911.8063459999,"t":1731826800}
+{"o":0.0000106779,"h":0.0000109234,"l":0.0000104575,"c":0.0000108067,"v":706650.2652209998,"t":1731830400}
+{"o":0.0000108067,"h":0.0000108993,"l":0.000010593,"c":0.0000107362,"v":649285.4823579999,"t":1731834000}
+{"o":0.0000107362,"h":0.0000109754,"l":0.0000105547,"c":0.0000107906,"v":750972.7306619999,"t":1731837600}
+{"o":0.0000107906,"h":0.0000110659,"l":0.0000100348,"c":0.0000103171,"v":2537760.6852610004,"t":1731841200}
+{"o":0.0000019969,"h":0.0000020112,"l":0.0000019568,"c":0.0000019969,"v":534476.170203,"t":1724644800}
+{"o":0.0000019969,"h":0.0000020415,"l":0.0000019959,"c":0.0000020241,"v":301506.0719,"t":1724648400}
+{"o":0.0000020241,"h":0.000002039,"l":0.0000019532,"c":0.0000019625,"v":1070694.6485540001,"t":1724652000}
+{"o":0.0000019625,"h":0.000001971,"l":0.0000019325,"c":0.0000019375,"v":305999.55185,"t":1724655600}
+{"o":0.0000019375,"h":0.0000019408,"l":0.0000019181,"c":0.0000019293,"v":0.0,"t":1724659200}
+{"o":0.0000019293,"h":0.0000019451,"l":0.0000019186,"c":0.0000019193,"v":0.0,"t":1724662800}
+{"o":0.0000019193,"h":0.0000019225,"l":0.0000019012,"c":0.0000019117,"v":0.0,"t":1724666400}
+{"o":0.0000019117,"h":0.0000019365,"l":0.000001904,"c":0.0000019341,"v":20000.0,"t":1724670000}
+{"o":0.0000019341,"h":0.0000019547,"l":0.0000019243,"c":0.0000019464,"v":0.0,"t":1724673600}
+{"o":0.0000019464,"h":0.0000019519,"l":0.0000018858,"c":0.0000018893,"v":1121154.7457670001,"t":1724677200}
+{"o":0.0000018893,"h":0.0000019492,"l":0.0000018721,"c":0.0000019241,"v":0.0,"t":1724680800}
+{"o":0.0000019241,"h":0.0000019403,"l":0.0000019119,"c":0.0000019199,"v":0.0,"t":1724684400}
+{"o":0.0000019199,"h":0.0000019283,"l":0.0000019106,"c":0.0000019183,"v":0.0,"t":1724688000}
+{"o":0.0000019183,"h":0.0000019454,"l":0.0000018465,"c":0.0000018528,"v":309959.17312,"t":1724691600}
+{"o":0.0000018528,"h":0.0000018651,"l":0.0000018304,"c":0.0000018357,"v":0.0,"t":1724695200}
+{"o":0.0000018357,"h":0.000001851,"l":0.0000018343,"c":0.0000018462,"v":0.0,"t":1724698800}
+{"o":0.0000018462,"h":0.0000018647,"l":0.0000018311,"c":0.0000018481,"v":16234.935156,"t":1724702400}
+{"o":0.0000018481,"h":0.0000018763,"l":0.0000018266,"c":0.0000018419,"v":7160.921034,"t":1724706000}
+{"o":0.0000018419,"h":0.0000018491,"l":0.0000018061,"c":0.000001816,"v":541291.0,"t":1724709600}
+{"o":0.000001816,"h":0.0000018236,"l":0.0000018064,"c":0.0000018197,"v":0.0,"t":1724713200}
+{"o":0.0000018197,"h":0.0000018206,"l":0.0000018065,"c":0.0000018143,"v":0.0,"t":1724716800}
+{"o":0.0000018143,"h":0.0000018157,"l":0.0000017987,"c":0.0000018067,"v":0.0,"t":1724720400}
+{"o":0.0000018067,"h":0.0000018093,"l":0.0000017979,"c":0.0000018069,"v":0.0,"t":1724724000}
+{"o":0.0000018069,"h":0.0000018163,"l":0.000001794,"c":0.0000017952,"v":113899.416592,"t":1724727600}
+{"o":0.0000017952,"h":0.0000018011,"l":0.0000017909,"c":0.0000017947,"v":0.0,"t":1724731200}
+{"o":0.0000017947,"h":0.0000017957,"l":0.0000017825,"c":0.0000017862,"v":0.0,"t":1724734800}
+{"o":0.0000017862,"h":0.0000018065,"l":0.0000017652,"c":0.0000017795,"v":500000.0,"t":1724738400}
+{"o":0.0000017795,"h":0.0000017921,"l":0.0000017762,"c":0.0000017839,"v":0.0,"t":1724742000}
+{"o":0.0000017839,"h":0.0000017956,"l":0.00000178,"c":0.0000017926,"v":0.0,"t":1724745600}
+{"o":0.0000017926,"h":0.0000018013,"l":0.000001784,"c":0.0000017976,"v":0.0,"t":1724749200}
+{"o":0.0000017976,"h":0.000001853,"l":0.0000017859,"c":0.0000018505,"v":830899.4983709999,"t":1724752800}
+{"o":0.0000018505,"h":0.0000018543,"l":0.0000017823,"c":0.0000017902,"v":700000.0,"t":1724756400}
+{"o":0.0000017902,"h":0.0000018078,"l":0.0000017877,"c":0.0000017899,"v":0.0,"t":1724760000}
+{"o":0.0000017899,"h":0.0000017993,"l":0.000001755,"c":0.0000017697,"v":241038.882264,"t":1724763600}
+{"o":0.0000017697,"h":0.0000017794,"l":0.0000017062,"c":0.0000017291,"v":1183629.706791,"t":1724767200}
+{"o":0.0000017291,"h":0.0000017358,"l":0.0000017032,"c":0.0000017158,"v":103299.944903,"t":1724770800}
+{"o":0.0000017158,"h":0.0000017211,"l":0.000001698,"c":0.0000017169,"v":0.0,"t":1724774400}
+{"o":0.0000017169,"h":0.0000017187,"l":0.0000017018,"c":0.0000017022,"v":0.0,"t":1724778000}
+{"o":0.0000017022,"h":0.0000017091,"l":0.0000016954,"c":0.0000016972,"v":0.0,"t":1724781600}
+{"o":0.0000016972,"h":0.000001793,"l":0.000001696,"c":0.0000017862,"v":1581766.1832349999,"t":1724785200}
+{"o":0.0000017862,"h":0.0000017978,"l":0.0000017848,"c":0.0000017969,"v":0.0,"t":1724788800}
+{"o":0.0000017969,"h":0.0000018766,"l":0.0000017639,"c":0.0000018226,"v":830361.714975,"t":1724792400}
+{"o":0.0000018226,"h":0.0000018909,"l":0.0000017018,"c":0.0000017251,"v":2078696.433616,"t":1724796000}
+{"o":0.0000017251,"h":0.0000017385,"l":0.0000017084,"c":0.0000017205,"v":107846.138565,"t":1724799600}
+{"o":0.0000017205,"h":0.0000017378,"l":0.0000017193,"c":0.0000017307,"v":0.0,"t":1724803200}
+{"o":0.0000017307,"h":0.000001738,"l":0.0000017162,"c":0.0000017194,"v":0.0,"t":1724806800}
+{"o":0.0000017194,"h":0.0000017327,"l":0.0000017185,"c":0.0000017209,"v":0.0,"t":1724810400}
+{"o":0.0000017209,"h":0.0000017269,"l":0.000001703,"c":0.0000017083,"v":107619.665465,"t":1724814000}
+{"o":0.0000017083,"h":0.0000017193,"l":0.0000017068,"c":0.0000017175,"v":0.0,"t":1724817600}
+{"o":0.0000017175,"h":0.0000017432,"l":0.0000017012,"c":0.0000017404,"v":862822.679074,"t":1724821200}
+{"o":0.0000017404,"h":0.0000017451,"l":0.0000017391,"c":0.0000017432,"v":0.0,"t":1724824800}
+{"o":0.0000017432,"h":0.0000017908,"l":0.0000017404,"c":0.0000017887,"v":105846.153746,"t":1724828400}
+{"o":0.0000017887,"h":0.0000018029,"l":0.0000017662,"c":0.0000017752,"v":0.0,"t":1724832000}
+{"o":0.0000017752,"h":0.0000017768,"l":0.000001717,"c":0.0000017181,"v":400000.0,"t":1724835600}
+{"o":0.0000017181,"h":0.0000017334,"l":0.0000017168,"c":0.0000017318,"v":0.0,"t":1724839200}
+{"o":0.0000017318,"h":0.000001746,"l":0.0000017208,"c":0.0000017386,"v":106456.570445,"t":1724842800}
+{"o":0.0000017386,"h":0.0000017408,"l":0.0000016989,"c":0.0000017099,"v":909173.357565,"t":1724846400}
+{"o":0.0000017099,"h":0.0000017389,"l":0.000001707,"c":0.0000017383,"v":0.0,"t":1724850000}
+{"o":0.0000017383,"h":0.0000017534,"l":0.0000016581,"c":0.0000016805,"v":600000.0,"t":1724853600}
+{"o":0.0000016805,"h":0.0000017058,"l":0.0000016417,"c":0.0000016636,"v":181706.178906,"t":1724857200}
+{"o":0.0000016636,"h":0.000001711,"l":0.000001638,"c":0.0000016521,"v":11669.737288,"t":1724860800}
+{"o":0.0000016521,"h":0.0000016674,"l":0.0000016472,"c":0.0000016617,"v":0.0,"t":1724864400}
+{"o":0.0000016617,"h":0.0000016636,"l":0.0000016262,"c":0.000001627,"v":110521.541493,"t":1724868000}
+{"o":0.000001627,"h":0.0000016799,"l":0.0000016145,"c":0.0000016731,"v":116591.176616,"t":1724871600}
+{"o":0.0000016731,"h":0.0000016857,"l":0.0000016288,"c":0.0000016533,"v":102956.818369,"t":1724875200}
+{"o":0.0000016533,"h":0.0000016681,"l":0.0000016448,"c":0.0000016654,"v":0.0,"t":1724878800}
+{"o":0.0000016654,"h":0.0000016831,"l":0.0000016046,"c":0.0000016053,"v":1100585.0545089999,"t":1724882400}
+{"o":0.0000016053,"h":0.0000016362,"l":0.0000015963,"c":0.0000016218,"v":495719.636925,"t":1724886000}
+{"o":0.0000016218,"h":0.0000016243,"l":0.0000016101,"c":0.0000016177,"v":0.0,"t":1724889600}
+{"o":0.0000016177,"h":0.0000016325,"l":0.0000016119,"c":0.0000016274,"v":0.0,"t":1724893200}
+{"o":0.0000016274,"h":0.0000016332,"l":0.0000016212,"c":0.0000016223,"v":0.0,"t":1724896800}
+{"o":0.0000016223,"h":0.0000016402,"l":0.0000016196,"c":0.0000016378,"v":116153.531627,"t":1724900400}
+{"o":0.0000016378,"h":0.0000016389,"l":0.0000016312,"c":0.0000016353,"v":0.0,"t":1724904000}
+{"o":0.0000016353,"h":0.0000016384,"l":0.0000016255,"c":0.0000016266,"v":0.0,"t":1724907600}
+{"o":0.0000016266,"h":0.0000016287,"l":0.0000016144,"c":0.000001621,"v":0.0,"t":1724911200}
+{"o":0.000001621,"h":0.0000016387,"l":0.0000016179,"c":0.0000016368,"v":115074.040506,"t":1724914800}
+{"o":0.0000016368,"h":0.0000016398,"l":0.0000016308,"c":0.0000016322,"v":0.0,"t":1724918400}
+{"o":0.0000016322,"h":0.0000016342,"l":0.0000016226,"c":0.0000016297,"v":0.0,"t":1724922000}
+{"o":0.0000016297,"h":0.0000016337,"l":0.000001624,"c":0.0000016311,"v":0.0,"t":1724925600}
+{"o":0.0000016311,"h":0.0000016526,"l":0.0000016121,"c":0.0000016353,"v":613642.753129,"t":1724929200}
+{"o":0.0000016353,"h":0.0000016404,"l":0.0000016066,"c":0.0000016143,"v":35444.336302,"t":1724932800}
+{"o":0.0000016143,"h":0.0000016297,"l":0.0000016112,"c":0.0000016208,"v":41623.189358,"t":1724936400}
+{"o":0.0000016208,"h":0.0000016292,"l":0.0000016126,"c":0.0000016189,"v":41720.752379,"t":1724940000}
+{"o":0.0000016189,"h":0.0000016477,"l":0.0000015966,"c":0.0000016386,"v":155623.146046,"t":1724943600}
+{"o":0.0000016386,"h":0.0000016652,"l":0.0000015969,"c":0.0000016265,"v":500000.0,"t":1724947200}
+{"o":0.0000016265,"h":0.000001633,"l":0.000001599,"c":0.0000016013,"v":42477.928451,"t":1724950800}
+{"o":0.0000016013,"h":0.0000016622,"l":0.00000158,"c":0.0000016336,"v":43012.816881,"t":1724954400}
+{"o":0.0000016336,"h":0.0000016569,"l":0.0000016025,"c":0.0000016241,"v":348548.333918,"t":1724958000}
+{"o":0.0000016241,"h":0.0000016363,"l":0.0000016117,"c":0.0000016251,"v":0.0,"t":1724961600}
+{"o":0.0000016251,"h":0.0000016369,"l":0.0000016142,"c":0.0000016247,"v":143190.84005,"t":1724965200}
+{"o":0.0000016247,"h":0.0000016396,"l":0.000001595,"c":0.0000016015,"v":413870.451817,"t":1724968800}
+{"o":0.0000016015,"h":0.0000016182,"l":0.0000015951,"c":0.000001611,"v":249937.72657,"t":1724972400}
+{"o":0.000001611,"h":0.0000016157,"l":0.0000015582,"c":0.000001566,"v":1638928.7311849999,"t":1724976000}
+{"o":0.000001566,"h":0.0000015767,"l":0.0000015357,"c":0.0000015448,"v":45437.5727,"t":1724979600}
+{"o":0.0000015448,"h":0.0000015614,"l":0.0000014627,"c":0.0000014729,"v":1698897.8273060001,"t":1724983200}
+{"o":0.0000014729,"h":0.0000015029,"l":0.000001464,"c":0.0000014988,"v":686045.8403970001,"t":1724986800}
+{"o":0.0000014988,"h":0.0000014988,"l":0.0000014634,"c":0.0000014711,"v":1022731.440622,"t":1724990400}
+{"o":0.0000014711,"h":0.0000016776,"l":0.0000014643,"c":0.0000016612,"v":4876417.6141720004,"t":1724994000}
+{"o":0.0000016612,"h":0.000001669,"l":0.0000016415,"c":0.0000016434,"v":42833.64181,"t":1724997600}
+{"o":0.0000016434,"h":0.0000016711,"l":0.0000016403,"c":0.0000016668,"v":159704.132908,"t":1725001200}
+{"o":0.0000016668,"h":0.000001667,"l":0.0000016561,"c":0.0000016612,"v":0.0,"t":1725004800}
+{"o":0.0000016612,"h":0.000001672,"l":0.0000015726,"c":0.0000015753,"v":2046791.0418759999,"t":1725008400}
+{"o":0.0000015753,"h":0.0000015815,"l":0.0000015707,"c":0.0000015768,"v":44668.466984,"t":1725012000}
+{"o":0.0000015768,"h":0.0000015891,"l":0.0000015679,"c":0.0000015796,"v":168806.493127,"t":1725015600}
+{"o":0.0000015796,"h":0.0000015816,"l":0.0000015292,"c":0.0000015378,"v":900198.6707209999,"t":1725019200}
+{"o":0.0000015378,"h":0.0000015621,"l":0.0000015306,"c":0.000001542,"v":45559.133974,"t":1725022800}
+{"o":0.000001542,"h":0.0000015897,"l":0.0000015168,"c":0.0000015684,"v":46129.320608,"t":1725026400}
+{"o":0.0000015684,"h":0.0000016108,"l":0.000001514,"c":0.0000015506,"v":180031.95413,"t":1725030000}
+{"o":0.0000015506,"h":0.0000015637,"l":0.0000015361,"c":0.0000015433,"v":0.0,"t":1725033600}
+{"o":0.0000015433,"h":0.0000015592,"l":0.0000015294,"c":0.000001534,"v":107210.26879,"t":1725037200}
+{"o":0.000001534,"h":0.0000015972,"l":0.0000014957,"c":0.0000015659,"v":517730.361166,"t":1725040800}
+{"o":0.0000015659,"h":0.0000016073,"l":0.0000015659,"c":0.0000016018,"v":486298.6606140001,"t":1725044400}
+{"o":0.0000016018,"h":0.0000016058,"l":0.0000015945,"c":0.0000015968,"v":0.0,"t":1725048000}
+{"o":0.0000015968,"h":0.0000016033,"l":0.0000015895,"c":0.0000015999,"v":45011.721963,"t":1725051600}
+{"o":0.0000015999,"h":0.0000016095,"l":0.0000015823,"c":0.0000015948,"v":44743.614452,"t":1725055200}
+{"o":0.0000015948,"h":0.0000016173,"l":0.0000015842,"c":0.0000016127,"v":166857.092456,"t":1725058800}
+{"o":0.0000016127,"h":0.0000016251,"l":0.0000015986,"c":0.0000016198,"v":500000.0,"t":1725062400}
+{"o":0.0000016198,"h":0.0000016422,"l":0.0000016176,"c":0.0000016417,"v":43399.844298,"t":1725066000}
+{"o":0.0000016417,"h":0.0000016466,"l":0.0000016352,"c":0.0000016353,"v":43520.39896,"t":1725069600}
+{"o":0.0000016353,"h":0.0000016522,"l":0.0000016268,"c":0.0000016483,"v":162912.945951,"t":1725073200}
+{"o":0.0000016483,"h":0.0000016492,"l":0.0000016425,"c":0.0000016437,"v":0.0,"t":1725076800}
+{"o":0.0000016437,"h":0.0000016583,"l":0.0000016437,"c":0.0000016577,"v":43040.967609,"t":1725080400}
+{"o":0.0000016577,"h":0.0000016623,"l":0.0000016499,"c":0.0000016556,"v":43024.872228,"t":1725084000}
+{"o":0.0000016556,"h":0.0000016622,"l":0.0000016432,"c":0.0000016553,"v":235672.803964,"t":1725087600}
+{"o":0.0000016553,"h":0.0000016761,"l":0.0000016527,"c":0.0000016756,"v":0.0,"t":1725091200}
+{"o":0.0000016756,"h":0.0000016844,"l":0.0000016507,"c":0.0000016525,"v":43503.210695,"t":1725094800}
+{"o":0.0000016525,"h":0.0000016668,"l":0.0000016417,"c":0.0000016588,"v":43187.998543,"t":1725098400}
+{"o":0.0000016588,"h":0.000001671,"l":0.0000016549,"c":0.0000016683,"v":195880.659971,"t":1725102000}
+{"o":0.0000016683,"h":0.0000017221,"l":0.0000016649,"c":0.0000017096,"v":903347.2633620001,"t":1725105600}
+{"o":0.0000017096,"h":0.0000017294,"l":0.0000017074,"c":0.0000017288,"v":41829.954344,"t":1725109200}
+{"o":0.0000017288,"h":0.000001732,"l":0.0000017158,"c":0.0000017195,"v":41945.574474,"t":1725112800}
+{"o":0.0000017195,"h":0.0000017254,"l":0.0000017143,"c":0.0000017168,"v":41914.973911,"t":1725116400}
+{"o":0.0000017168,"h":0.0000017284,"l":0.0000017154,"c":0.0000017228,"v":0.0,"t":1725120000}
+{"o":0.0000017228,"h":0.0000018207,"l":0.0000017176,"c":0.0000018099,"v":1751417.6206770001,"t":1725123600}
+{"o":0.0000018099,"h":0.000001834,"l":0.0000017995,"c":0.0000018326,"v":39587.796173,"t":1725127200}
+{"o":0.0000018326,"h":0.0000018436,"l":0.0000018134,"c":0.0000018209,"v":39976.675356,"t":1725130800}
+{"o":0.0000018209,"h":0.0000018346,"l":0.0000018126,"c":0.0000018226,"v":136818.325469,"t":1725134400}
+{"o":0.0000018226,"h":0.0000018368,"l":0.00000181,"c":0.0000018255,"v":49429.806303,"t":1725138000}
+{"o":0.0000018255,"h":0.00000184,"l":0.0000018216,"c":0.0000018395,"v":39465.705807,"t":1725141600}
+{"o":0.0000018395,"h":0.0000018464,"l":0.0000018332,"c":0.0000018372,"v":39506.493915,"t":1725145200}
+{"o":0.0000018372,"h":0.0000018421,"l":0.0000018335,"c":0.0000018369,"v":0.0,"t":1725148800}
+{"o":0.0000018369,"h":0.0000018659,"l":0.000001808,"c":0.0000018338,"v":539577.534814,"t":1725152400}
+{"o":0.0000018338,"h":0.0000018443,"l":0.0000018008,"c":0.0000018009,"v":40730.715675,"t":1725156000}
+{"o":0.0000018009,"h":0.0000018045,"l":0.000001754,"c":0.0000017586,"v":1022221.176557,"t":1725159600}
+{"o":0.0000017586,"h":0.0000017686,"l":0.0000017586,"c":0.0000017635,"v":0.0,"t":1725163200}
+{"o":0.0000017635,"h":0.0000017996,"l":0.0000017562,"c":0.0000017875,"v":41793.397723,"t":1725166800}
+{"o":0.0000017875,"h":0.0000017885,"l":0.0000017591,"c":0.0000017605,"v":42056.588761,"t":1725170400}
+{"o":0.0000017605,"h":0.0000017765,"l":0.0000017563,"c":0.0000017666,"v":41868.248009,"t":1725174000}
+{"o":0.0000017666,"h":0.0000017887,"l":0.0000017662,"c":0.0000017861,"v":0.0,"t":1725177600}
+{"o":0.0000017861,"h":0.0000017922,"l":0.0000017569,"c":0.0000017702,"v":42298.772003,"t":1725181200}
+{"o":0.0000017702,"h":0.0000017836,"l":0.0000017649,"c":0.0000017773,"v":42381.65055,"t":1725184800}
+{"o":0.0000017773,"h":0.0000017896,"l":0.0000017572,"c":0.0000017667,"v":42155.044936,"t":1725188400}
+{"o":0.0000017667,"h":0.0000017802,"l":0.0000017633,"c":0.000001778,"v":0.0,"t":1725192000}
+{"o":0.000001778,"h":0.000001807,"l":0.0000017699,"c":0.0000017767,"v":42034.998864,"t":1725195600}
+{"o":0.0000017767,"h":0.0000017974,"l":0.0000017571,"c":0.0000017676,"v":41873.767877,"t":1725199200}
+{"o":0.0000017676,"h":0.0000018231,"l":0.0000017287,"c":0.0000017856,"v":40951.717041,"t":1725202800}
+{"o":0.0000017856,"h":0.0000018066,"l":0.0000017797,"c":0.0000018028,"v":0.0,"t":1725206400}
+{"o":0.0000018028,"h":0.0000018175,"l":0.0000017813,"c":0.000001793,"v":41315.888623,"t":1725210000}
+{"o":0.000001793,"h":0.0000018131,"l":0.0000017584,"c":0.0000017818,"v":40921.563039,"t":1725213600}
+{"o":0.0000017818,"h":0.0000017941,"l":0.0000017666,"c":0.0000017803,"v":40803.866263,"t":1725217200}
+{"o":0.0000017803,"h":0.0000017911,"l":0.0000017688,"c":0.0000017844,"v":0.0,"t":1725220800}
+{"o":0.0000017844,"h":0.0000018091,"l":0.0000017811,"c":0.0000017968,"v":40855.599393,"t":1725224400}
+{"o":0.0000017968,"h":0.0000018791,"l":0.0000017606,"c":0.0000018267,"v":41637.048605,"t":1725228000}
+{"o":0.0000018267,"h":0.0000018505,"l":0.0000017721,"c":0.0000017995,"v":42449.347007,"t":1725231600}
+{"o":0.0000017995,"h":0.0000018025,"l":0.000001774,"c":0.0000017841,"v":0.0,"t":1725235200}
+{"o":0.0000017841,"h":0.0000018072,"l":0.0000017724,"c":0.0000017986,"v":42108.23379,"t":1725238800}
+{"o":0.0000017986,"h":0.0000018166,"l":0.0000017776,"c":0.0000017967,"v":42302.150439,"t":1725242400}
+{"o":0.0000017967,"h":0.0000018123,"l":0.0000017796,"c":0.0000017985,"v":41962.132729,"t":1725246000}
+{"o":0.0000017985,"h":0.0000018395,"l":0.0000017932,"c":0.0000018362,"v":0.0,"t":1725249600}
+{"o":0.0000018362,"h":0.0000018371,"l":0.0000016971,"c":0.0000017083,"v":2676314.736546,"t":1725253200}
+{"o":0.0000017083,"h":0.000001719,"l":0.0000015994,"c":0.0000016111,"v":1113033.2469919999,"t":1725256800}
+{"o":0.0000016111,"h":0.0000016355,"l":0.0000015908,"c":0.0000016126,"v":47741.262303,"t":1725260400}
+{"o":0.0000016126,"h":0.0000016173,"l":0.0000015759,"c":0.0000015846,"v":0.0,"t":1725264000}
+{"o":0.0000015846,"h":0.0000016282,"l":0.0000015435,"c":0.0000015451,"v":1548901.2583989999,"t":1725267600}
+{"o":0.0000015451,"h":0.0000015653,"l":0.0000015306,"c":0.0000015566,"v":47802.637104,"t":1725271200}
+{"o":0.0000015566,"h":0.0000015624,"l":0.0000015439,"c":0.0000015542,"v":53830.693144,"t":1725274800}
+{"o":0.0000015542,"h":0.0000015595,"l":0.0000015463,"c":0.0000015527,"v":0.0,"t":1725278400}
+{"o":0.0000015527,"h":0.0000015673,"l":0.000001526,"c":0.0000015453,"v":282234.337063,"t":1725282000}
+{"o":0.0000015453,"h":0.0000015678,"l":0.0000015163,"c":0.0000015342,"v":48196.616892,"t":1725285600}
+{"o":0.0000015342,"h":0.0000015531,"l":0.0000015279,"c":0.0000015508,"v":47767.675124,"t":1725289200}
+{"o":0.0000015508,"h":0.0000015604,"l":0.0000015408,"c":0.0000015582,"v":0.0,"t":1725292800}
+{"o":0.0000015582,"h":0.0000015582,"l":0.0000015221,"c":0.0000015259,"v":415300.322632,"t":1725296400}
+{"o":0.0000015259,"h":0.0000015436,"l":0.0000015197,"c":0.0000015348,"v":48020.907528,"t":1725300000}
+{"o":0.0000015348,"h":0.0000015402,"l":0.0000015301,"c":0.0000015359,"v":48085.131144,"t":1725303600}
+{"o":0.0000015359,"h":0.0000016406,"l":0.0000015136,"c":0.0000016175,"v":1965027.443523,"t":1725307200}
+{"o":0.0000016175,"h":0.0000016426,"l":0.0000016123,"c":0.0000016385,"v":44694.212328,"t":1725310800}
+{"o":0.0000016385,"h":0.0000016409,"l":0.0000016262,"c":0.0000016275,"v":44747.403836,"t":1725314400}
+{"o":0.0000016275,"h":0.0000016305,"l":0.0000015551,"c":0.0000015607,"v":1569396.2644489999,"t":1725318000}
+{"o":0.0000015607,"h":0.0000015692,"l":0.0000015573,"c":0.000001559,"v":0.0,"t":1725321600}
+{"o":0.000001559,"h":0.0000015735,"l":0.0000015537,"c":0.0000015624,"v":46403.489082,"t":1725325200}
+{"o":0.0000015624,"h":0.0000015854,"l":0.0000015402,"c":0.0000015804,"v":45769.064303,"t":1725328800}
+{"o":0.0000015804,"h":0.0000015851,"l":0.0000015613,"c":0.0000015693,"v":46179.424815,"t":1725332400}
+{"o":0.0000015693,"h":0.0000015808,"l":0.000001565,"c":0.0000015759,"v":0.0,"t":1725336000}
+{"o":0.0000015759,"h":0.0000015814,"l":0.0000015665,"c":0.000001572,"v":46282.257339,"t":1725339600}
+{"o":0.000001572,"h":0.0000016518,"l":0.0000015719,"c":0.0000016504,"v":1446248.173462,"t":1725343200}
+{"o":0.0000016504,"h":0.0000016526,"l":0.0000016362,"c":0.0000016414,"v":44472.141617,"t":1725346800}
+{"o":0.0000016414,"h":0.0000016636,"l":0.0000016408,"c":0.0000016581,"v":0.0,"t":1725350400}
+{"o":0.0000016581,"h":0.0000016588,"l":0.0000016403,"c":0.0000016459,"v":44700.109361,"t":1725354000}
+{"o":0.0000016459,"h":0.0000016586,"l":0.0000016175,"c":0.0000016236,"v":811839.93184,"t":1725357600}
+{"o":0.0000016236,"h":0.0000016263,"l":0.0000016098,"c":0.0000016119,"v":45382.962692,"t":1725361200}
+{"o":0.0000016119,"h":0.0000016126,"l":0.0000015977,"c":0.0000016105,"v":0.0,"t":1725364800}
+{"o":0.0000016105,"h":0.0000016561,"l":0.0000015865,"c":0.000001625,"v":198706.08056,"t":1725368400}
+{"o":0.000001625,"h":0.0000016438,"l":0.0000016119,"c":0.0000016281,"v":46328.403176,"t":1725372000}
+{"o":0.0000016281,"h":0.0000016497,"l":0.0000016116,"c":0.0000016381,"v":517248.697971,"t":1725375600}
+{"o":0.0000016381,"h":0.0000016735,"l":0.0000016274,"c":0.0000016648,"v":600710.227119,"t":1725379200}
+{"o":0.0000016648,"h":0.0000016882,"l":0.0000016462,"c":0.0000016848,"v":44824.725972,"t":1725382800}
+{"o":0.0000016848,"h":0.0000016939,"l":0.0000016706,"c":0.0000016781,"v":44693.535661,"t":1725386400}
+{"o":0.0000016781,"h":0.0000017025,"l":0.0000016624,"c":0.0000016956,"v":183931.313419,"t":1725390000}
+{"o":0.0000016956,"h":0.0000017066,"l":0.0000016873,"c":0.0000017003,"v":0.0,"t":1725393600}
+{"o":0.0000017003,"h":0.0000017167,"l":0.0000016958,"c":0.0000017029,"v":44341.855037,"t":1725397200}
+{"o":0.0000017029,"h":0.0000017126,"l":0.0000016752,"c":0.0000016864,"v":383797.98368,"t":1725400800}
+{"o":0.0000016864,"h":0.0000017178,"l":0.00000166,"c":0.0000016859,"v":45691.911527,"t":1725404400}
+{"o":0.0000016859,"h":0.0000017336,"l":0.0000016693,"c":0.0000016986,"v":0.0,"t":1725408000}
+{"o":0.0000016986,"h":0.0000017549,"l":0.0000016361,"c":0.0000016452,"v":47073.987467,"t":1725411600}
+{"o":0.0000016452,"h":0.0000017,"l":0.000001636,"c":0.0000016876,"v":45790.879731,"t":1725415200}
+{"o":0.0000016876,"h":0.0000017004,"l":0.0000016765,"c":0.000001692,"v":45466.442866,"t":1725418800}
+{"o":0.000001692,"h":0.0000017025,"l":0.0000016886,"c":0.0000016902,"v":0.0,"t":1725422400}
+{"o":0.0000016902,"h":0.0000017073,"l":0.0000016902,"c":0.0000017043,"v":45488.049877,"t":1725426000}
+{"o":0.0000017043,"h":0.0000017128,"l":0.000001677,"c":0.0000016943,"v":45242.523026,"t":1725429600}
+{"o":0.0000016943,"h":0.0000017358,"l":0.000001653,"c":0.0000017074,"v":44142.17485,"t":1725433200}
+{"o":0.0000017074,"h":0.0000017141,"l":0.0000017015,"c":0.0000017117,"v":0.0,"t":1725436800}
+{"o":0.0000017117,"h":0.0000017168,"l":0.0000016897,"c":0.0000017049,"v":44488.89942,"t":1725440400}
+{"o":0.0000017049,"h":0.0000017196,"l":0.0000017005,"c":0.0000017179,"v":44478.498774,"t":1725444000}
+{"o":0.0000017179,"h":0.0000017235,"l":0.0000016924,"c":0.0000017032,"v":44908.261916,"t":1725447600}
+{"o":0.0000017032,"h":0.0000017137,"l":0.0000016892,"c":0.0000017044,"v":5859.739332,"t":1725451200}
+{"o":0.0000017044,"h":0.0000017143,"l":0.0000016921,"c":0.0000016942,"v":44810.521428,"t":1725454800}
+{"o":0.0000016942,"h":0.0000017293,"l":0.0000016389,"c":0.0000016739,"v":44198.767956,"t":1725458400}
+{"o":0.0000016739,"h":0.0000017291,"l":0.0000016573,"c":0.0000017028,"v":43075.499431,"t":1725462000}
+{"o":0.0000017028,"h":0.0000017172,"l":0.0000016877,"c":0.0000017015,"v":0.0,"t":1725465600}
+{"o":0.0000017015,"h":0.0000017309,"l":0.0000016984,"c":0.0000017307,"v":106947.18161,"t":1725469200}
+{"o":0.0000017307,"h":0.0000017308,"l":0.0000017176,"c":0.0000017242,"v":42845.895846,"t":1725472800}
+{"o":0.0000017242,"h":0.0000017283,"l":0.0000017132,"c":0.0000017212,"v":42849.110504,"t":1725476400}
+{"o":0.0000017212,"h":0.000001726,"l":0.00000171,"c":0.0000017129,"v":0.0,"t":1725480000}
+{"o":0.0000017129,"h":0.0000017277,"l":0.0000017056,"c":0.0000017191,"v":42556.190287,"t":1725483600}
+{"o":0.0000017191,"h":0.0000017296,"l":0.0000017138,"c":0.0000017215,"v":42558.92253,"t":1725487200}
+{"o":0.0000017215,"h":0.0000017326,"l":0.000001718,"c":0.0000017284,"v":42571.385668,"t":1725490800}
+{"o":0.0000017284,"h":0.0000017371,"l":0.0000017179,"c":0.000001737,"v":0.0,"t":1725494400}
+{"o":0.000001737,"h":0.000001737,"l":0.0000017186,"c":0.0000017243,"v":42588.019549,"t":1725498000}
+{"o":0.0000017243,"h":0.0000017425,"l":0.0000017187,"c":0.0000017324,"v":49816.937337,"t":1725501600}
+{"o":0.0000017324,"h":0.0000018218,"l":0.0000017324,"c":0.0000018174,"v":1466905.2651550001,"t":1725505200}
+{"o":0.0000018174,"h":0.0000018924,"l":0.0000017815,"c":0.0000018618,"v":1056934.370901,"t":1725508800}
+{"o":0.0000018618,"h":0.0000018855,"l":0.0000018598,"c":0.0000018832,"v":39423.105568,"t":1725512400}
+{"o":0.0000018832,"h":0.0000019051,"l":0.0000018677,"c":0.0000018758,"v":39631.370797,"t":1725516000}
+{"o":0.0000018758,"h":0.0000018989,"l":0.0000018578,"c":0.0000018828,"v":39209.953851,"t":1725519600}
+{"o":0.0000018828,"h":0.0000018935,"l":0.0000018727,"c":0.0000018877,"v":0.0,"t":1725523200}
+{"o":0.0000018877,"h":0.0000019086,"l":0.0000018844,"c":0.0000019006,"v":300068.600215,"t":1725526800}
+{"o":0.0000019006,"h":0.0000019133,"l":0.0000018932,"c":0.0000019023,"v":38975.177508,"t":1725530400}
+{"o":0.0000019023,"h":0.0000019208,"l":0.0000018933,"c":0.0000019096,"v":38743.089783,"t":1725534000}
+{"o":0.0000019096,"h":0.0000019235,"l":0.0000018741,"c":0.000001902,"v":275800.878693,"t":1725537600}
+{"o":0.000001902,"h":0.0000019052,"l":0.0000018802,"c":0.0000018857,"v":0.0,"t":1725541200}
+{"o":0.0000018857,"h":0.0000019234,"l":0.0000018738,"c":0.0000019233,"v":0.0,"t":1725544800}
+{"o":0.0000019233,"h":0.0000019751,"l":0.0000019168,"c":0.0000019633,"v":514777.618835,"t":1725548400}
+{"o":0.0000019633,"h":0.0000019809,"l":0.0000019459,"c":0.0000019619,"v":10206.143772,"t":1725552000}
+{"o":0.0000019619,"h":0.0000019684,"l":0.0000019502,"c":0.0000019517,"v":0.0,"t":1725555600}
+{"o":0.0000019517,"h":0.0000019621,"l":0.0000019463,"c":0.0000019545,"v":0.0,"t":1725559200}
+{"o":0.0000019545,"h":0.0000020014,"l":0.0000019534,"c":0.0000019871,"v":0.0,"t":1725562800}
+{"o":0.0000019871,"h":0.0000019933,"l":0.00000194,"c":0.0000019504,"v":100304.598889,"t":1725566400}
+{"o":0.0000019504,"h":0.000001951,"l":0.0000014442,"c":0.0000014467,"v":9712257.680571001,"t":1725570000}
+{"o":0.0000014467,"h":0.0000014586,"l":0.0000014169,"c":0.0000014203,"v":499925.2366289999,"t":1725573600}
+{"o":0.0000014203,"h":0.0000015007,"l":0.0000014185,"c":0.0000014969,"v":1704512.8430260001,"t":1725577200}
+{"o":0.0000014969,"h":0.0000015058,"l":0.0000014914,"c":0.0000014962,"v":0.0,"t":1725580800}
+{"o":0.0000014962,"h":0.0000015189,"l":0.0000014826,"c":0.0000015014,"v":357362.022677,"t":1725584400}
+{"o":0.0000015014,"h":0.000001505,"l":0.0000014873,"c":0.0000014903,"v":0.0,"t":1725588000}
+{"o":0.0000014903,"h":0.0000014965,"l":0.0000014866,"c":0.0000014965,"v":0.0,"t":1725591600}
+{"o":0.0000014965,"h":0.0000015001,"l":0.0000014908,"c":0.0000014995,"v":0.0,"t":1725595200}
+{"o":0.0000014995,"h":0.0000015098,"l":0.0000014964,"c":0.0000015018,"v":0.0,"t":1725598800}
+{"o":0.0000015018,"h":0.0000015263,"l":0.0000014995,"c":0.0000015117,"v":33376.166298,"t":1725602400}
+{"o":0.0000015117,"h":0.0000015592,"l":0.0000015111,"c":0.0000015366,"v":0.0,"t":1725606000}
+{"o":0.0000015366,"h":0.0000015382,"l":0.0000015245,"c":0.0000015323,"v":0.0,"t":1725609600}
+{"o":0.0000015323,"h":0.0000015345,"l":0.000001506,"c":0.000001508,"v":87564.290101,"t":1725613200}
+{"o":0.000001508,"h":0.0000015085,"l":0.0000014888,"c":0.0000014956,"v":0.0,"t":1725616800}
+{"o":0.0000014956,"h":0.0000015033,"l":0.0000014933,"c":0.0000014977,"v":0.0,"t":1725620400}
+{"o":0.0000014977,"h":0.0000015042,"l":0.0000014548,"c":0.0000014608,"v":0.0,"t":1725624000}
+{"o":0.0000014608,"h":0.0000014985,"l":0.000001453,"c":0.0000014905,"v":0.0,"t":1725627600}
+{"o":0.0000014905,"h":0.0000015242,"l":0.0000014905,"c":0.0000015119,"v":0.0,"t":1725631200}
+{"o":0.0000015119,"h":0.0000015407,"l":0.0000015013,"c":0.000001524,"v":0.0,"t":1725634800}
+{"o":0.000001524,"h":0.0000015585,"l":0.0000015214,"c":0.0000015439,"v":0.0,"t":1725638400}
+{"o":0.0000015439,"h":0.0000015557,"l":0.000001526,"c":0.00000154,"v":0.0,"t":1725642000}
+{"o":0.00000154,"h":0.000001565,"l":0.0000015381,"c":0.0000015634,"v":0.0,"t":1725645600}
+{"o":0.0000015634,"h":0.0000015779,"l":0.0000015481,"c":0.0000015605,"v":0.0,"t":1725649200}
+{"o":0.0000015605,"h":0.0000016146,"l":0.0000015495,"c":0.0000016097,"v":0.0,"t":1725652800}
+{"o":0.0000016097,"h":0.0000016181,"l":0.0000015646,"c":0.0000015646,"v":0.0,"t":1725656400}
+{"o":0.0000015646,"h":0.0000015741,"l":0.0000015562,"c":0.0000015648,"v":0.0,"t":1725660000}
+{"o":0.0000015648,"h":0.0000015666,"l":0.0000015578,"c":0.0000015603,"v":0.0,"t":1725663600}
+{"o":0.0000015603,"h":0.0000015632,"l":0.000001552,"c":0.0000015616,"v":0.0,"t":1725667200}
+{"o":0.0000015616,"h":0.0000015717,"l":0.0000015584,"c":0.0000015667,"v":0.0,"t":1725670800}
+{"o":0.0000015667,"h":0.000001569,"l":0.000001556,"c":0.0000015595,"v":0.0,"t":1725674400}
+{"o":0.0000015595,"h":0.0000015607,"l":0.0000015552,"c":0.0000015589,"v":0.0,"t":1725678000}
+{"o":0.0000015589,"h":0.0000015598,"l":0.000001546,"c":0.0000015465,"v":0.0,"t":1725681600}
+{"o":0.0000015465,"h":0.0000015479,"l":0.0000015332,"c":0.0000015374,"v":0.0,"t":1725685200}
+{"o":0.0000015374,"h":0.0000015389,"l":0.0000015307,"c":0.0000015317,"v":0.0,"t":1725688800}
+{"o":0.0000015317,"h":0.0000015351,"l":0.0000015185,"c":0.0000015287,"v":0.0,"t":1725692400}
+{"o":0.0000015287,"h":0.000001538,"l":0.0000015268,"c":0.0000015309,"v":0.0,"t":1725696000}
+{"o":0.0000015309,"h":0.0000015387,"l":0.0000015283,"c":0.0000015348,"v":0.0,"t":1725699600}
+{"o":0.0000015348,"h":0.0000015375,"l":0.0000015297,"c":0.0000015375,"v":0.0,"t":1725703200}
+{"o":0.0000015375,"h":0.0000015396,"l":0.0000015308,"c":0.0000015363,"v":0.0,"t":1725706800}
+{"o":0.0000015363,"h":0.0000015363,"l":0.0000015268,"c":0.0000015315,"v":0.0,"t":1725710400}
+{"o":0.0000015315,"h":0.0000015445,"l":0.0000015268,"c":0.000001535,"v":0.0,"t":1725714000}
+{"o":0.000001535,"h":0.0000015364,"l":0.000001525,"c":0.0000015256,"v":0.0,"t":1725717600}
+{"o":0.0000015256,"h":0.0000015256,"l":0.0000015068,"c":0.0000015142,"v":0.0,"t":1725721200}
+{"o":0.0000015142,"h":0.0000015308,"l":0.0000015102,"c":0.0000015299,"v":0.0,"t":1725724800}
+{"o":0.0000015299,"h":0.0000015417,"l":0.0000015247,"c":0.0000015383,"v":0.0,"t":1725728400}
+{"o":0.0000015383,"h":0.0000015452,"l":0.000001525,"c":0.0000015293,"v":0.0,"t":1725732000}
+{"o":0.0000015293,"h":0.0000015303,"l":0.0000015026,"c":0.0000015088,"v":659.431849,"t":1725735600}
+{"o":0.0000015088,"h":0.000001521,"l":0.0000015074,"c":0.000001521,"v":0.0,"t":1725739200}
+{"o":0.000001521,"h":0.0000015282,"l":0.0000015142,"c":0.0000015259,"v":5274.996206,"t":1725742800}
+{"o":0.0000015259,"h":0.0000015379,"l":0.0000015211,"c":0.0000015273,"v":0.0,"t":1725746400}
+{"o":0.0000015273,"h":0.0000015316,"l":0.0000015145,"c":0.000001516,"v":0.0,"t":1725750000}
+{"o":0.000001516,"h":0.0000015259,"l":0.0000015133,"c":0.0000015182,"v":0.0,"t":1725753600}
+{"o":0.0000015182,"h":0.0000015188,"l":0.0000015094,"c":0.0000015136,"v":0.0,"t":1725757200}
+{"o":0.0000015136,"h":0.0000015141,"l":0.0000015077,"c":0.0000015104,"v":0.0,"t":1725760800}
+{"o":0.0000015104,"h":0.0000015148,"l":0.0000015067,"c":0.0000015096,"v":0.0,"t":1725764400}
+{"o":0.0000015096,"h":0.0000015121,"l":0.0000014796,"c":0.0000014827,"v":1049957.5275109999,"t":1725768000}
+{"o":0.0000014827,"h":0.0000014897,"l":0.0000014825,"c":0.0000014897,"v":0.0,"t":1725771600}
+{"o":0.0000014897,"h":0.0000015034,"l":0.000001482,"c":0.0000014973,"v":769873.705506,"t":1725775200}
+{"o":0.0000014973,"h":0.0000015552,"l":0.0000014776,"c":0.0000015399,"v":1270184.1353810001,"t":1725778800}
+{"o":0.0000015399,"h":0.0000016024,"l":0.0000015366,"c":0.0000015947,"v":1219343.2278740001,"t":1725782400}
+{"o":0.0000015947,"h":0.0000016361,"l":0.0000015804,"c":0.0000016354,"v":589216.108097,"t":1725786000}
+{"o":0.0000016354,"h":0.0000017054,"l":0.0000016225,"c":0.0000016912,"v":1383545.38968,"t":1725789600}
+{"o":0.0000016912,"h":0.0000016994,"l":0.0000016874,"c":0.0000016983,"v":0.0,"t":1725793200}
+{"o":0.0000016983,"h":0.0000017176,"l":0.0000016961,"c":0.000001716,"v":0.0,"t":1725796800}
+{"o":0.000001716,"h":0.0000017218,"l":0.0000017117,"c":0.0000017129,"v":0.0,"t":1725800400}
+{"o":0.0000017129,"h":0.0000017314,"l":0.0000017108,"c":0.0000017314,"v":0.0,"t":1725804000}
+{"o":0.0000017314,"h":0.0000017448,"l":0.0000017264,"c":0.0000017431,"v":0.0,"t":1725807600}
+{"o":0.0000017431,"h":0.0000017447,"l":0.0000017214,"c":0.0000017295,"v":0.0,"t":1725811200}
+{"o":0.0000017295,"h":0.0000017299,"l":0.0000017086,"c":0.0000017094,"v":0.0,"t":1725814800}
+{"o":0.0000017094,"h":0.0000017181,"l":0.0000017082,"c":0.0000017155,"v":0.0,"t":1725818400}
+{"o":0.0000017155,"h":0.0000017206,"l":0.0000017115,"c":0.0000017168,"v":0.0,"t":1725822000}
+{"o":0.0000017168,"h":0.0000017215,"l":0.0000017136,"c":0.0000017155,"v":0.0,"t":1725825600}
+{"o":0.0000017155,"h":0.0000017157,"l":0.000001701,"c":0.0000017104,"v":0.0,"t":1725829200}
+{"o":0.0000017104,"h":0.000001716,"l":0.0000016779,"c":0.0000017082,"v":0.0,"t":1725832800}
+{"o":0.0000017082,"h":0.0000017101,"l":0.0000016952,"c":0.0000016976,"v":0.0,"t":1725836400}
+{"o":0.0000016976,"h":0.0000017236,"l":0.000001686,"c":0.0000017006,"v":20263.71281,"t":1725840000}
+{"o":0.0000017006,"h":0.0000017124,"l":0.0000016913,"c":0.0000017047,"v":0.0,"t":1725843600}
+{"o":0.0000017047,"h":0.000001724,"l":0.000001703,"c":0.0000017111,"v":0.0,"t":1725847200}
+{"o":0.0000017111,"h":0.0000017298,"l":0.0000017108,"c":0.0000017207,"v":0.0,"t":1725850800}
+{"o":0.0000017207,"h":0.0000017302,"l":0.000001718,"c":0.0000017252,"v":0.0,"t":1725854400}
+{"o":0.0000017252,"h":0.0000017355,"l":0.000001722,"c":0.0000017316,"v":0.0,"t":1725858000}
+{"o":0.0000017316,"h":0.0000017333,"l":0.0000016771,"c":0.0000016786,"v":508192.0,"t":1725861600}
+{"o":0.0000016786,"h":0.0000016843,"l":0.0000016689,"c":0.0000016696,"v":0.0,"t":1725865200}
+{"o":0.0000016696,"h":0.0000016712,"l":0.0000016582,"c":0.0000016619,"v":0.0,"t":1725868800}
+{"o":0.0000016619,"h":0.0000017022,"l":0.0000016484,"c":0.0000016999,"v":569561.306512,"t":1725872400}
+{"o":0.0000016999,"h":0.0000017416,"l":0.0000016883,"c":0.0000017329,"v":558956.964651,"t":1725876000}
+{"o":0.0000017329,"h":0.0000017659,"l":0.0000017314,"c":0.0000017623,"v":1126414.701752,"t":1725879600}
+{"o":0.0000017623,"h":0.0000018138,"l":0.0000017611,"c":0.000001803,"v":722069.793531,"t":1725883200}
+{"o":0.000001803,"h":0.0000018393,"l":0.0000017902,"c":0.0000018242,"v":531838.528661,"t":1725886800}
+{"o":0.0000018242,"h":0.0000018775,"l":0.0000018189,"c":0.0000018658,"v":529247.03331,"t":1725890400}
+{"o":0.0000018658,"h":0.0000019266,"l":0.0000018448,"c":0.0000019056,"v":689208.322605,"t":1725894000}
+{"o":0.0000019056,"h":0.0000019488,"l":0.0000018286,"c":0.0000018839,"v":166608.625569,"t":1725897600}
+{"o":0.0000018839,"h":0.0000019305,"l":0.000001867,"c":0.0000019247,"v":128490.562382,"t":1725901200}
+{"o":0.0000019247,"h":0.0000019337,"l":0.0000019161,"c":0.0000019198,"v":0.0,"t":1725904800}
+{"o":0.0000019198,"h":0.0000019463,"l":0.0000018918,"c":0.000001918,"v":51760.887978,"t":1725908400}
+{"o":0.000001918,"h":0.0000019361,"l":0.0000019138,"c":0.0000019223,"v":0.0,"t":1725912000}
+{"o":0.0000019223,"h":0.0000019255,"l":0.0000018757,"c":0.0000019024,"v":467929.920702,"t":1725915600}
+{"o":0.0000019024,"h":0.0000019191,"l":0.0000018946,"c":0.0000019123,"v":0.0,"t":1725919200}
+{"o":0.0000019123,"h":0.0000019188,"l":0.0000019008,"c":0.0000019034,"v":0.0,"t":1725922800}
+{"o":0.0000019034,"h":0.0000019263,"l":0.0000019012,"c":0.0000019181,"v":0.0,"t":1725926400}
+{"o":0.0000019181,"h":0.0000019336,"l":0.0000018813,"c":0.0000018937,"v":15000.0,"t":1725930000}
+{"o":0.0000018937,"h":0.0000019009,"l":0.0000018843,"c":0.0000018867,"v":82490.326623,"t":1725933600}
+{"o":0.0000018867,"h":0.0000018956,"l":0.0000018853,"c":0.0000018938,"v":0.0,"t":1725937200}
+{"o":0.0000018938,"h":0.0000018993,"l":0.0000018853,"c":0.0000018934,"v":0.0,"t":1725940800}
+{"o":0.0000018934,"h":0.0000018945,"l":0.0000018703,"c":0.0000018703,"v":0.0,"t":1725944400}
+{"o":0.0000018703,"h":0.000001882,"l":0.0000018703,"c":0.0000018796,"v":0.0,"t":1725948000}
+{"o":0.0000018796,"h":0.0000018825,"l":0.0000018607,"c":0.0000018647,"v":0.0,"t":1725951600}
+{"o":0.0000018647,"h":0.0000018728,"l":0.0000018577,"c":0.0000018693,"v":0.0,"t":1725955200}
+{"o":0.0000018693,"h":0.0000018752,"l":0.0000018644,"c":0.0000018712,"v":0.0,"t":1725958800}
+{"o":0.0000018712,"h":0.0000018778,"l":0.0000018624,"c":0.0000018656,"v":0.0,"t":1725962400}
+{"o":0.0000018656,"h":0.0000018702,"l":0.0000018593,"c":0.0000018614,"v":0.0,"t":1725966000}
+{"o":0.0000018614,"h":0.0000018741,"l":0.0000018567,"c":0.0000018728,"v":0.0,"t":1725969600}
+{"o":0.0000018728,"h":0.0000018875,"l":0.0000018713,"c":0.0000018778,"v":0.0,"t":1725973200}
+{"o":0.0000018778,"h":0.0000018825,"l":0.0000017669,"c":0.0000017784,"v":3519652.6362349996,"t":1725976800}
+{"o":0.0000017784,"h":0.0000017912,"l":0.0000017626,"c":0.000001791,"v":0.0,"t":1725980400}
+{"o":0.000001791,"h":0.0000017965,"l":0.0000017816,"c":0.0000017873,"v":0.0,"t":1725984000}
+{"o":0.0000017873,"h":0.0000017886,"l":0.0000017553,"c":0.0000017699,"v":0.0,"t":1725987600}
+{"o":0.0000017699,"h":0.0000017699,"l":0.0000017418,"c":0.0000017565,"v":0.0,"t":1725991200}
+{"o":0.0000017565,"h":0.0000017694,"l":0.0000017541,"c":0.0000017585,"v":0.0,"t":1725994800}
+{"o":0.0000017585,"h":0.0000017973,"l":0.0000017463,"c":0.0000017973,"v":158482.678961,"t":1725998400}
+{"o":0.0000017973,"h":0.0000018043,"l":0.0000017871,"c":0.0000017962,"v":13187.564116,"t":1726002000}
+{"o":0.0000017962,"h":0.0000017995,"l":0.0000017868,"c":0.0000017885,"v":0.0,"t":1726005600}
+{"o":0.0000017885,"h":0.0000017964,"l":0.0000017868,"c":0.0000017932,"v":0.0,"t":1726009200}
+{"o":0.0000017932,"h":0.0000018042,"l":0.0000017895,"c":0.0000017986,"v":274956.60156,"t":1726012800}
+{"o":0.0000017986,"h":0.000001829,"l":0.0000017978,"c":0.0000018272,"v":0.0,"t":1726016400}
+{"o":0.0000018272,"h":0.0000018282,"l":0.0000018135,"c":0.0000018197,"v":0.0,"t":1726020000}
+{"o":0.0000018197,"h":0.0000018287,"l":0.0000018182,"c":0.0000018249,"v":0.0,"t":1726023600}
+{"o":0.0000018249,"h":0.0000018531,"l":0.0000018249,"c":0.0000018435,"v":0.0,"t":1726027200}
+{"o":0.0000018435,"h":0.0000018594,"l":0.0000018429,"c":0.0000018562,"v":0.0,"t":1726030800}
+{"o":0.0000018562,"h":0.00000186,"l":0.0000018435,"c":0.0000018521,"v":0.0,"t":1726034400}
+{"o":0.0000018521,"h":0.0000018535,"l":0.0000017884,"c":0.00000179,"v":9600.0,"t":1726038000}
+{"o":0.00000179,"h":0.0000018105,"l":0.0000017899,"c":0.0000018052,"v":0.0,"t":1726041600}
+{"o":0.0000018052,"h":0.0000018076,"l":0.000001799,"c":0.0000018024,"v":0.0,"t":1726045200}
+{"o":0.0000018024,"h":0.0000018343,"l":0.0000018024,"c":0.00000181,"v":0.0,"t":1726048800}
+{"o":0.00000181,"h":0.00000181,"l":0.000001793,"c":0.0000017973,"v":0.0,"t":1726052400}
+{"o":0.0000017973,"h":0.0000018132,"l":0.0000017868,"c":0.0000017957,"v":0.0,"t":1726056000}
+{"o":0.0000017957,"h":0.0000018337,"l":0.0000017778,"c":0.0000018287,"v":0.0,"t":1726059600}
+{"o":0.0000018287,"h":0.000001849,"l":0.0000018223,"c":0.0000018284,"v":0.0,"t":1726063200}
+{"o":0.0000018284,"h":0.0000018362,"l":0.0000017909,"c":0.0000018074,"v":0.0,"t":1726066800}
+{"o":0.0000018074,"h":0.0000018085,"l":0.0000017894,"c":0.0000017957,"v":0.0,"t":1726070400}
+{"o":0.0000017957,"h":0.0000017968,"l":0.000001776,"c":0.0000017812,"v":0.0,"t":1726074000}
+{"o":0.0000017812,"h":0.0000018031,"l":0.0000017746,"c":0.000001792,"v":0.0,"t":1726077600}
+{"o":0.000001792,"h":0.0000018002,"l":0.000001783,"c":0.0000017858,"v":0.0,"t":1726081200}
+{"o":0.0000017858,"h":0.000001791,"l":0.0000017805,"c":0.0000017874,"v":0.0,"t":1726084800}
+{"o":0.0000017874,"h":0.0000017955,"l":0.0000017406,"c":0.0000017478,"v":1277632.4835669999,"t":1726088400}
+{"o":0.0000017478,"h":0.0000017508,"l":0.0000016757,"c":0.0000016766,"v":1274579.9597450001,"t":1726092000}
+{"o":0.0000016766,"h":0.0000016803,"l":0.0000016726,"c":0.0000016777,"v":0.0,"t":1726095600}
+{"o":0.0000016777,"h":0.0000016786,"l":0.0000016549,"c":0.0000016631,"v":0.0,"t":1726099200}
+{"o":0.0000016631,"h":0.0000016792,"l":0.0000016474,"c":0.0000016645,"v":118430.532691,"t":1726102800}
+{"o":0.0000016645,"h":0.0000016658,"l":0.0000016493,"c":0.0000016566,"v":0.0,"t":1726106400}
+{"o":0.0000016566,"h":0.000001661,"l":0.0000016495,"c":0.0000016539,"v":0.0,"t":1726110000}
+{"o":0.0000016539,"h":0.000001661,"l":0.0000016466,"c":0.0000016589,"v":0.0,"t":1726113600}
+{"o":0.0000016589,"h":0.0000016682,"l":0.0000016556,"c":0.0000016627,"v":0.0,"t":1726117200}
+{"o":0.0000016627,"h":0.0000016703,"l":0.0000016447,"c":0.000001667,"v":0.0,"t":1726120800}
+{"o":0.000001667,"h":0.0000016688,"l":0.000001659,"c":0.0000016627,"v":0.0,"t":1726124400}
+{"o":0.0000016627,"h":0.0000016649,"l":0.000001657,"c":0.0000016627,"v":0.0,"t":1726128000}
+{"o":0.0000016627,"h":0.0000016696,"l":0.0000016612,"c":0.000001669,"v":0.0,"t":1726131600}
+{"o":0.000001669,"h":0.0000016717,"l":0.0000016554,"c":0.0000016616,"v":415804.196459,"t":1726135200}
+{"o":0.0000016616,"h":0.0000016628,"l":0.0000016527,"c":0.0000016561,"v":0.0,"t":1726138800}
+{"o":0.0000016561,"h":0.000001665,"l":0.0000016508,"c":0.0000016639,"v":0.0,"t":1726142400}
+{"o":0.0000016639,"h":0.0000016666,"l":0.0000016523,"c":0.0000016597,"v":0.0,"t":1726146000}
+{"o":0.0000016597,"h":0.0000016622,"l":0.0000016314,"c":0.0000016616,"v":0.0,"t":1726149600}
+{"o":0.0000016616,"h":0.0000016731,"l":0.0000016472,"c":0.0000016718,"v":0.0,"t":1726153200}
+{"o":0.0000016718,"h":0.0000016723,"l":0.0000016554,"c":0.0000016568,"v":0.0,"t":1726156800}
+{"o":0.0000016568,"h":0.0000016602,"l":0.0000016475,"c":0.0000016493,"v":0.0,"t":1726160400}
+{"o":0.0000016493,"h":0.0000016576,"l":0.0000016446,"c":0.0000016516,"v":0.0,"t":1726164000}
+{"o":0.0000016516,"h":0.0000016532,"l":0.0000016441,"c":0.0000016451,"v":0.0,"t":1726167600}
+{"o":0.0000016451,"h":0.0000016525,"l":0.0000016385,"c":0.0000016434,"v":0.0,"t":1726171200}
+{"o":0.0000016434,"h":0.0000016506,"l":0.0000016362,"c":0.000001647,"v":0.0,"t":1726174800}
+{"o":0.000001647,"h":0.0000016476,"l":0.0000016292,"c":0.0000016367,"v":0.0,"t":1726178400}
+{"o":0.0000016367,"h":0.0000016425,"l":0.0000016357,"c":0.0000016409,"v":0.0,"t":1726182000}
+{"o":0.0000016409,"h":0.0000016484,"l":0.0000016242,"c":0.0000016323,"v":809243.524769,"t":1726185600}
+{"o":0.0000016323,"h":0.0000016466,"l":0.0000016138,"c":0.0000016232,"v":85671.917025,"t":1726189200}
+{"o":0.0000016232,"h":0.0000016289,"l":0.0000016211,"c":0.0000016248,"v":0.0,"t":1726192800}
+{"o":0.0000016248,"h":0.000001629,"l":0.0000016217,"c":0.0000016284,"v":0.0,"t":1726196400}
+{"o":0.0000016284,"h":0.0000016318,"l":0.0000016238,"c":0.0000016297,"v":0.0,"t":1726200000}
+{"o":0.0000016297,"h":0.0000016301,"l":0.0000016231,"c":0.0000016244,"v":0.0,"t":1726203600}
+{"o":0.0000016244,"h":0.0000016361,"l":0.0000016243,"c":0.0000016361,"v":0.0,"t":1726207200}
+{"o":0.0000016361,"h":0.0000016365,"l":0.0000016258,"c":0.0000016266,"v":0.0,"t":1726210800}
+{"o":0.0000016266,"h":0.0000016357,"l":0.0000016252,"c":0.0000016349,"v":0.0,"t":1726214400}
+{"o":0.0000016349,"h":0.0000016381,"l":0.0000016285,"c":0.0000016378,"v":0.0,"t":1726218000}
+{"o":0.0000016378,"h":0.0000016435,"l":0.0000016291,"c":0.0000016318,"v":0.0,"t":1726221600}
+{"o":0.0000016318,"h":0.0000016517,"l":0.0000016315,"c":0.0000016509,"v":0.0,"t":1726225200}
+{"o":0.0000016509,"h":0.0000016624,"l":0.0000016476,"c":0.0000016523,"v":0.0,"t":1726228800}
+{"o":0.0000016523,"h":0.0000016601,"l":0.0000016156,"c":0.0000016176,"v":87350.052792,"t":1726232400}
+{"o":0.0000016176,"h":0.000001641,"l":0.0000016029,"c":0.0000016186,"v":68638.558159,"t":1726236000}
+{"o":0.0000016186,"h":0.0000016201,"l":0.0000015777,"c":0.0000015859,"v":0.0,"t":1726239600}
+{"o":0.0000015859,"h":0.0000016237,"l":0.0000015712,"c":0.0000016178,"v":485948.276617,"t":1726243200}
+{"o":0.0000016178,"h":0.0000016183,"l":0.0000016029,"c":0.0000016092,"v":0.0,"t":1726246800}
+{"o":0.0000016092,"h":0.0000016141,"l":0.0000015971,"c":0.0000016026,"v":0.0,"t":1726250400}
+{"o":0.0000016026,"h":0.0000016048,"l":0.0000015963,"c":0.0000015988,"v":0.0,"t":1726254000}
+{"o":0.0000015988,"h":0.0000016001,"l":0.0000015894,"c":0.0000015969,"v":0.0,"t":1726257600}
+{"o":0.0000015969,"h":0.0000016047,"l":0.0000015803,"c":0.0000015893,"v":0.0,"t":1726261200}
+{"o":0.0000015893,"h":0.0000015893,"l":0.000001578,"c":0.0000015834,"v":0.0,"t":1726264800}
+{"o":0.0000015834,"h":0.0000015949,"l":0.0000015823,"c":0.0000015874,"v":0.0,"t":1726268400}
+{"o":0.0000015874,"h":0.0000015934,"l":0.0000015833,"c":0.0000015926,"v":0.0,"t":1726272000}
+{"o":0.0000015926,"h":0.0000016078,"l":0.0000015809,"c":0.0000016,"v":84100.13512,"t":1726275600}
+{"o":0.0000016,"h":0.0000016038,"l":0.0000015951,"c":0.0000016034,"v":0.0,"t":1726279200}
+{"o":0.0000016034,"h":0.0000016036,"l":0.000001584,"c":0.0000015973,"v":0.0,"t":1726282800}
+{"o":0.0000015973,"h":0.000001602,"l":0.000001596,"c":0.0000016019,"v":0.0,"t":1726286400}
+{"o":0.0000016019,"h":0.0000016147,"l":0.0000015989,"c":0.0000016138,"v":0.0,"t":1726290000}
+{"o":0.0000016138,"h":0.0000016204,"l":0.0000016107,"c":0.0000016151,"v":0.0,"t":1726293600}
+{"o":0.0000016151,"h":0.0000016211,"l":0.0000015173,"c":0.0000015229,"v":3501448.7425170001,"t":1726297200}
+{"o":0.0000015229,"h":0.0000015322,"l":0.0000015216,"c":0.0000015283,"v":0.0,"t":1726300800}
+{"o":0.0000015283,"h":0.0000015298,"l":0.0000015227,"c":0.0000015227,"v":0.0,"t":1726304400}
+{"o":0.0000015227,"h":0.0000015303,"l":0.0000015227,"c":0.000001527,"v":0.0,"t":1726308000}
+{"o":0.000001527,"h":0.0000015344,"l":0.0000015269,"c":0.0000015301,"v":0.0,"t":1726311600}
+{"o":0.0000015301,"h":0.0000015332,"l":0.0000015245,"c":0.0000015276,"v":0.0,"t":1726315200}
+{"o":0.0000015276,"h":0.0000015325,"l":0.0000014513,"c":0.0000014521,"v":94091.829599,"t":1726318800}
+{"o":0.0000014521,"h":0.0000014553,"l":0.000001442,"c":0.0000014447,"v":0.0,"t":1726322400}
+{"o":0.0000014447,"h":0.0000014532,"l":0.0000014371,"c":0.000001443,"v":414213.828097,"t":1726326000}
+{"o":0.000001443,"h":0.0000014447,"l":0.0000014375,"c":0.0000014425,"v":0.0,"t":1726329600}
+{"o":0.0000014425,"h":0.0000014484,"l":0.0000014425,"c":0.0000014475,"v":0.0,"t":1726333200}
+{"o":0.0000014475,"h":0.0000014612,"l":0.000001446,"c":0.0000014476,"v":0.0,"t":1726336800}
+{"o":0.0000014476,"h":0.0000014525,"l":0.0000014474,"c":0.0000014516,"v":0.0,"t":1726340400}
+{"o":0.0000014516,"h":0.0000014517,"l":0.000001444,"c":0.0000014471,"v":476557.608617,"t":1726344000}
+{"o":0.0000014471,"h":0.0000014715,"l":0.0000014439,"c":0.00000147,"v":557983.507916,"t":1726347600}
+{"o":0.00000147,"h":0.0000014724,"l":0.0000014663,"c":0.0000014683,"v":0.0,"t":1726351200}
+{"o":0.0000014683,"h":0.0000014704,"l":0.0000014662,"c":0.0000014681,"v":0.0,"t":1726354800}
+{"o":0.0000014681,"h":0.0000014696,"l":0.0000014618,"c":0.0000014647,"v":0.0,"t":1726358400}
+{"o":0.0000014647,"h":0.0000014854,"l":0.0000014604,"c":0.0000014789,"v":91962.97796,"t":1726362000}
+{"o":0.0000014789,"h":0.0000014838,"l":0.0000014778,"c":0.00000148,"v":0.0,"t":1726365600}
+{"o":0.00000148,"h":0.0000014835,"l":0.0000014789,"c":0.0000014833,"v":0.0,"t":1726369200}
+{"o":0.0000014833,"h":0.0000014889,"l":0.0000014816,"c":0.0000014879,"v":0.0,"t":1726372800}
+{"o":0.0000014879,"h":0.0000014902,"l":0.0000014843,"c":0.0000014869,"v":0.0,"t":1726376400}
+{"o":0.0000014869,"h":0.000001487,"l":0.0000014829,"c":0.0000014832,"v":0.0,"t":1726380000}
+{"o":0.0000014832,"h":0.0000014889,"l":0.0000014832,"c":0.0000014864,"v":0.0,"t":1726383600}
+{"o":0.0000014864,"h":0.0000014924,"l":0.0000014861,"c":0.0000014906,"v":0.0,"t":1726387200}
+{"o":0.0000014906,"h":0.0000014952,"l":0.0000014896,"c":0.0000014939,"v":0.0,"t":1726390800}
+{"o":0.0000014939,"h":0.0000015003,"l":0.0000014929,"c":0.0000014991,"v":0.0,"t":1726394400}
+{"o":0.0000014991,"h":0.0000015079,"l":0.0000014991,"c":0.0000015031,"v":0.0,"t":1726398000}
+{"o":0.0000015031,"h":0.000001509,"l":0.0000014996,"c":0.0000014997,"v":0.0,"t":1726401600}
+{"o":0.0000014997,"h":0.0000015042,"l":0.000001482,"c":0.0000014891,"v":92731.965829,"t":1726405200}
+{"o":0.0000014891,"h":0.0000015015,"l":0.0000014866,"c":0.000001489,"v":0.0,"t":1726408800}
+{"o":0.000001489,"h":0.000001494,"l":0.0000014868,"c":0.0000014895,"v":0.0,"t":1726412400}
+{"o":0.0000014895,"h":0.0000015115,"l":0.0000014884,"c":0.0000015103,"v":0.0,"t":1726416000}
+{"o":0.0000015103,"h":0.0000015208,"l":0.0000015068,"c":0.0000015153,"v":0.0,"t":1726419600}
+{"o":0.0000015153,"h":0.0000015171,"l":0.0000015042,"c":0.0000015122,"v":0.0,"t":1726423200}
+{"o":0.0000015122,"h":0.0000015153,"l":0.0000015065,"c":0.000001515,"v":0.0,"t":1726426800}
+{"o":0.000001515,"h":0.0000015223,"l":0.0000015142,"c":0.0000015184,"v":0.0,"t":1726430400}
+{"o":0.0000015184,"h":0.000001548,"l":0.0000015183,"c":0.0000015305,"v":0.0,"t":1726434000}
+{"o":0.0000015305,"h":0.0000015411,"l":0.0000015301,"c":0.000001533,"v":0.0,"t":1726437600}
+{"o":0.000001533,"h":0.0000015503,"l":0.0000014801,"c":0.0000014908,"v":13000.0,"t":1726441200}
+{"o":0.0000014908,"h":0.0000014965,"l":0.0000014859,"c":0.0000014939,"v":0.0,"t":1726444800}
+{"o":0.0000014939,"h":0.0000015094,"l":0.0000014883,"c":0.000001499,"v":96087.968672,"t":1726448400}
+{"o":0.000001499,"h":0.0000015097,"l":0.0000014953,"c":0.0000015051,"v":0.0,"t":1726452000}
+{"o":0.0000015051,"h":0.0000015061,"l":0.0000014929,"c":0.0000014936,"v":0.0,"t":1726455600}
+{"o":0.0000014936,"h":0.0000014949,"l":0.0000014894,"c":0.0000014936,"v":0.0,"t":1726459200}
+{"o":0.0000014936,"h":0.0000014943,"l":0.0000014855,"c":0.0000014863,"v":0.0,"t":1726462800}
+{"o":0.0000014863,"h":0.0000014964,"l":0.0000014836,"c":0.0000014942,"v":0.0,"t":1726466400}
+{"o":0.0000014942,"h":0.0000014955,"l":0.0000014853,"c":0.000001487,"v":0.0,"t":1726470000}
+{"o":0.000001487,"h":0.0000014887,"l":0.0000014741,"c":0.0000014814,"v":0.0,"t":1726473600}
+{"o":0.0000014814,"h":0.0000014915,"l":0.000001475,"c":0.0000014914,"v":0.0,"t":1726477200}
+{"o":0.0000014914,"h":0.0000014936,"l":0.0000014752,"c":0.0000014784,"v":0.0,"t":1726480800}
+{"o":0.0000014784,"h":0.0000014817,"l":0.0000014759,"c":0.0000014798,"v":0.0,"t":1726484400}
+{"o":0.0000014798,"h":0.0000014843,"l":0.0000014749,"c":0.0000014821,"v":0.0,"t":1726488000}
+{"o":0.0000014821,"h":0.0000015062,"l":0.0000014759,"c":0.0000014947,"v":94955.522136,"t":1726491600}
+{"o":0.0000014947,"h":0.0000015197,"l":0.0000014923,"c":0.0000015147,"v":0.0,"t":1726495200}
+{"o":0.0000015147,"h":0.0000015187,"l":0.0000014968,"c":0.0000015026,"v":0.0,"t":1726498800}
+{"o":0.0000015026,"h":0.0000015142,"l":0.0000014997,"c":0.0000015141,"v":0.0,"t":1726502400}
+{"o":0.0000015141,"h":0.000001532,"l":0.0000014989,"c":0.0000015023,"v":0.0,"t":1726506000}
+{"o":0.0000015023,"h":0.0000015196,"l":0.0000015013,"c":0.0000015133,"v":0.0,"t":1726509600}
+{"o":0.0000015133,"h":0.0000016285,"l":0.0000015041,"c":0.0000016173,"v":2879694.3802680001,"t":1726513200}
+{"o":0.0000016173,"h":0.0000016444,"l":0.0000016115,"c":0.0000016405,"v":187292.265159,"t":1726516800}
+{"o":0.0000016405,"h":0.0000016726,"l":0.0000016232,"c":0.0000016532,"v":278235.460248,"t":1726520400}
+{"o":0.0000016532,"h":0.0000016697,"l":0.0000016484,"c":0.0000016671,"v":276082.625779,"t":1726524000}
+{"o":0.0000016671,"h":0.0000016946,"l":0.0000016503,"c":0.00000168,"v":272513.200436,"t":1726527600}
+{"o":0.00000168,"h":0.0000017036,"l":0.0000016741,"c":0.0000016972,"v":270058.113765,"t":1726531200}
+{"o":0.0000016972,"h":0.0000017125,"l":0.0000016899,"c":0.0000017099,"v":269401.961201,"t":1726534800}
+{"o":0.0000017099,"h":0.0000017376,"l":0.0000016973,"c":0.0000017281,"v":353578.283732,"t":1726538400}
+{"o":0.0000017281,"h":0.0000017473,"l":0.0000017177,"c":0.0000017416,"v":285690.902136,"t":1726542000}
+{"o":0.0000017416,"h":0.0000017634,"l":0.0000017368,"c":0.0000017557,"v":645350.74212,"t":1726545600}
+{"o":0.0000017557,"h":0.0000017894,"l":0.0000017353,"c":0.000001772,"v":257502.276816,"t":1726549200}
+{"o":0.000001772,"h":0.0000017867,"l":0.000001768,"c":0.0000017852,"v":255102.014832,"t":1726552800}
+{"o":0.0000017852,"h":0.0000018784,"l":0.0000017794,"c":0.0000018731,"v":1478118.9849379999,"t":1726556400}
+{"o":0.0000018731,"h":0.0000018912,"l":0.0000018651,"c":0.0000018882,"v":240712.96756,"t":1726560000}
+{"o":0.0000018882,"h":0.000001913,"l":0.0000018799,"c":0.0000019018,"v":239431.044088,"t":1726563600}
+{"o":0.0000019018,"h":0.0000019232,"l":0.00000189,"c":0.0000019163,"v":236478.813342,"t":1726567200}
+{"o":0.0000019163,"h":0.0000019668,"l":0.0000019109,"c":0.0000019658,"v":1237356.142641,"t":1726570800}
+{"o":0.0000019658,"h":0.0000020904,"l":0.0000019468,"c":0.0000020762,"v":2391357.4269730002,"t":1726574400}
+{"o":0.0000020762,"h":0.0000022639,"l":0.0000020713,"c":0.0000022599,"v":2262254.9673899999,"t":1726578000}
+{"o":0.0000022599,"h":0.0000022631,"l":0.0000021753,"c":0.0000021976,"v":109424.463037,"t":1726581600}
+{"o":0.0000021976,"h":0.0000021984,"l":0.0000021538,"c":0.000002179,"v":0.0,"t":1726585200}
+{"o":0.000002179,"h":0.0000022214,"l":0.0000021743,"c":0.000002216,"v":0.0,"t":1726588800}
+{"o":0.000002216,"h":0.0000022197,"l":0.0000021947,"c":0.0000022033,"v":0.0,"t":1726592400}
+{"o":0.0000022033,"h":0.0000023205,"l":0.0000021982,"c":0.000002312,"v":1631364.6027329999,"t":1726596000}
+{"o":0.000002312,"h":0.0000024049,"l":0.0000023064,"c":0.0000023845,"v":42065.160067,"t":1726599600}
+{"o":0.0000023845,"h":0.000002392,"l":0.0000023762,"c":0.0000023886,"v":0.0,"t":1726603200}
+{"o":0.0000023886,"h":0.0000023888,"l":0.0000023748,"c":0.0000023786,"v":0.0,"t":1726606800}
+{"o":0.0000023786,"h":0.0000023938,"l":0.0000023786,"c":0.0000023931,"v":0.0,"t":1726610400}
+{"o":0.0000023931,"h":0.0000024029,"l":0.0000023931,"c":0.0000023961,"v":0.0,"t":1726614000}
+{"o":0.0000023961,"h":0.0000024203,"l":0.000002381,"c":0.0000023986,"v":421284.199234,"t":1726617600}
+{"o":0.0000023986,"h":0.00000241,"l":0.0000023929,"c":0.0000024055,"v":0.0,"t":1726621200}
+{"o":0.0000024055,"h":0.0000024082,"l":0.0000023914,"c":0.0000023914,"v":0.0,"t":1726624800}
+{"o":0.0000023914,"h":0.0000025663,"l":0.000002383,"c":0.0000025655,"v":1532084.748989,"t":1726628400}
+{"o":0.0000025655,"h":0.0000025865,"l":0.0000025624,"c":0.0000025767,"v":0.0,"t":1726632000}
+{"o":0.0000025767,"h":0.0000025863,"l":0.0000025753,"c":0.0000025787,"v":0.0,"t":1726635600}
+{"o":0.0000025787,"h":0.0000025987,"l":0.0000025713,"c":0.0000025736,"v":0.0,"t":1726639200}
+{"o":0.0000025736,"h":0.0000026634,"l":0.0000025683,"c":0.0000026595,"v":2002472.0364280001,"t":1726642800}
+{"o":0.0000026595,"h":0.000002813,"l":0.0000026594,"c":0.00000281,"v":500443.561167,"t":1726646400}
+{"o":0.00000281,"h":0.0000028434,"l":0.0000028083,"c":0.0000028433,"v":0.0,"t":1726650000}
+{"o":0.0000028433,"h":0.0000028685,"l":0.0000028051,"c":0.0000028085,"v":26580.41845,"t":1726653600}
+{"o":0.0000028085,"h":0.0000029316,"l":0.0000027984,"c":0.0000029247,"v":1696549.168388,"t":1726657200}
+{"o":0.0000029247,"h":0.0000030598,"l":0.0000029104,"c":0.0000030325,"v":323514.831549,"t":1726660800}
+{"o":0.0000030325,"h":0.0000030732,"l":0.0000030233,"c":0.0000030622,"v":0.0,"t":1726664400}
+{"o":0.0000030622,"h":0.0000030837,"l":0.0000029554,"c":0.0000029773,"v":967440.192922,"t":1726668000}
+{"o":0.0000029773,"h":0.0000029979,"l":0.0000029652,"c":0.0000029842,"v":0.0,"t":1726671600}
+{"o":0.0000029842,"h":0.0000029945,"l":0.0000029532,"c":0.0000029574,"v":0.0,"t":1726675200}
+{"o":0.0000029574,"h":0.0000029801,"l":0.0000029365,"c":0.0000029484,"v":0.0,"t":1726678800}
+{"o":0.0000029484,"h":0.0000029544,"l":0.0000028635,"c":0.0000029001,"v":0.0,"t":1726682400}
+{"o":0.0000029001,"h":0.0000030224,"l":0.0000029001,"c":0.0000029961,"v":520279.8745319999,"t":1726686000}
+{"o":0.0000029961,"h":0.0000030673,"l":0.0000029457,"c":0.0000030132,"v":179951.027668,"t":1726689600}
+{"o":0.0000030132,"h":0.000003057,"l":0.0000029929,"c":0.0000030398,"v":178623.285454,"t":1726693200}
+{"o":0.0000030398,"h":0.0000030743,"l":0.0000030196,"c":0.0000030589,"v":186597.852175,"t":1726696800}
+{"o":0.0000030589,"h":0.0000031424,"l":0.0000029902,"c":0.0000030749,"v":176079.178781,"t":1726700400}
+{"o":0.0000030749,"h":0.0000031364,"l":0.000003026,"c":0.0000031027,"v":216342.53023,"t":1726704000}
+{"o":0.0000031027,"h":0.0000031864,"l":0.0000030948,"c":0.0000031626,"v":505894.195279,"t":1726707600}
+{"o":0.0000031626,"h":0.0000032377,"l":0.0000031139,"c":0.0000031872,"v":170214.138604,"t":1726711200}
+{"o":0.0000031872,"h":0.0000032335,"l":0.0000031529,"c":0.0000032067,"v":168992.540777,"t":1726714800}
+{"o":0.0000032067,"h":0.0000032355,"l":0.0000030375,"c":0.0000030657,"v":1449086.7073249996,"t":1726718400}
+{"o":0.0000030657,"h":0.0000030855,"l":0.0000030428,"c":0.0000030807,"v":206915.966475,"t":1726722000}
+{"o":0.0000030807,"h":0.0000034551,"l":0.0000030453,"c":0.0000034268,"v":2478026.0203089998,"t":1726725600}
+{"o":0.0000034268,"h":0.0000034603,"l":0.0000034149,"c":0.0000034504,"v":157154.828098,"t":1726729200}
+{"o":0.0000034504,"h":0.0000034777,"l":0.0000034376,"c":0.0000034769,"v":156070.963295,"t":1726732800}
+{"o":0.0000034769,"h":0.0000035097,"l":0.0000034563,"c":0.0000034993,"v":170576.4982349999,"t":1726736400}
+{"o":0.0000034993,"h":0.0000035303,"l":0.0000034733,"c":0.0000035217,"v":170993.2591350001,"t":1726740000}
+{"o":0.0000035217,"h":0.0000035312,"l":0.0000034151,"c":0.0000034676,"v":732302.30211,"t":1726743600}
+{"o":0.0000034676,"h":0.0000035723,"l":0.000003433,"c":0.0000035354,"v":440046.837728,"t":1726747200}
+{"o":0.0000035354,"h":0.0000035807,"l":0.0000034878,"c":0.0000035706,"v":90357.872844,"t":1726750800}
+{"o":0.0000035706,"h":0.0000035713,"l":0.0000035013,"c":0.0000035265,"v":18280.848324,"t":1726754400}
+{"o":0.0000035265,"h":0.0000035939,"l":0.0000034745,"c":0.0000035368,"v":42305.17709,"t":1726758000}
+{"o":0.0000035368,"h":0.0000035491,"l":0.0000035022,"c":0.0000035292,"v":0.0,"t":1726761600}
+{"o":0.0000035292,"h":0.000003547,"l":0.0000033401,"c":0.0000033555,"v":1306394.509903,"t":1726765200}
+{"o":0.0000033555,"h":0.0000033567,"l":0.0000033319,"c":0.000003343,"v":0.0,"t":1726768800}
+{"o":0.000003343,"h":0.0000033597,"l":0.0000033351,"c":0.0000033584,"v":0.0,"t":1726772400}
+{"o":0.0000033584,"h":0.0000033667,"l":0.0000030529,"c":0.0000031517,"v":2778586.7151969997,"t":1726776000}
+{"o":0.0000031517,"h":0.0000031963,"l":0.0000031413,"c":0.0000031855,"v":50000.0,"t":1726779600}
+{"o":0.0000031855,"h":0.0000031999,"l":0.0000031616,"c":0.0000031703,"v":5708.60058,"t":1726783200}
+{"o":0.0000031703,"h":0.0000031767,"l":0.000003158,"c":0.0000031611,"v":0.0,"t":1726786800}
+{"o":0.0000031611,"h":0.0000031862,"l":0.0000031017,"c":0.0000031384,"v":210498.632451,"t":1726790400}
+{"o":0.0000031384,"h":0.0000031524,"l":0.0000031222,"c":0.000003131,"v":0.0,"t":1726794000}
+{"o":0.000003131,"h":0.0000031521,"l":0.0000030923,"c":0.0000030937,"v":21608.225142,"t":1726797600}
+{"o":0.0000030937,"h":0.0000030964,"l":0.0000030471,"c":0.0000030471,"v":0.0,"t":1726801200}
+{"o":0.0000030471,"h":0.0000030511,"l":0.0000029621,"c":0.0000029749,"v":0.0,"t":1726804800}
+{"o":0.0000029749,"h":0.0000031465,"l":0.000002938,"c":0.0000031237,"v":70781.223092,"t":1726808400}
+{"o":0.0000031237,"h":0.0000031368,"l":0.0000030413,"c":0.0000030598,"v":0.0,"t":1726812000}
+{"o":0.0000030598,"h":0.0000030987,"l":0.0000030583,"c":0.0000030683,"v":0.0,"t":1726815600}
+{"o":0.0000030683,"h":0.0000032114,"l":0.0000030413,"c":0.0000031929,"v":1024372.8428559999,"t":1726819200}
+{"o":0.0000031929,"h":0.0000031988,"l":0.0000031719,"c":0.0000031887,"v":0.0,"t":1726822800}
+{"o":0.0000031887,"h":0.0000032054,"l":0.0000031716,"c":0.0000031763,"v":0.0,"t":1726826400}
+{"o":0.0000031763,"h":0.0000032922,"l":0.0000031748,"c":0.0000032814,"v":181832.48029,"t":1726830000}
+{"o":0.0000032814,"h":0.0000033002,"l":0.0000032684,"c":0.0000032843,"v":0.0,"t":1726833600}
+{"o":0.0000032843,"h":0.0000034592,"l":0.0000032121,"c":0.000003445,"v":1227495.0862819999,"t":1726837200}
+{"o":0.000003445,"h":0.0000034776,"l":0.0000033983,"c":0.0000034319,"v":0.0,"t":1726840800}
+{"o":0.0000034319,"h":0.0000034568,"l":0.0000034104,"c":0.0000034307,"v":0.0,"t":1726844400}
+{"o":0.0000034307,"h":0.0000034554,"l":0.0000034155,"c":0.0000034404,"v":145444.885461,"t":1726848000}
+{"o":0.0000034404,"h":0.0000034863,"l":0.000003433,"c":0.0000034831,"v":0.0,"t":1726851600}
+{"o":0.0000034831,"h":0.0000035088,"l":0.0000034703,"c":0.0000034745,"v":0.0,"t":1726855200}
+{"o":0.0000034745,"h":0.000003557,"l":0.0000034478,"c":0.0000035307,"v":654149.924321,"t":1726858800}
+{"o":0.0000035307,"h":0.0000035743,"l":0.0000035155,"c":0.0000035667,"v":540835.465874,"t":1726862400}
+{"o":0.0000035667,"h":0.0000035677,"l":0.0000035236,"c":0.0000035518,"v":0.0,"t":1726866000}
+{"o":0.0000035518,"h":0.0000035615,"l":0.0000035238,"c":0.0000035382,"v":207798.956283,"t":1726869600}
+{"o":0.0000035382,"h":0.0000035599,"l":0.000003538,"c":0.0000035515,"v":0.0,"t":1726873200}
+{"o":0.0000035515,"h":0.0000035775,"l":0.0000035183,"c":0.0000035392,"v":0.0,"t":1726876800}
+{"o":0.0000035392,"h":0.0000038869,"l":0.0000035329,"c":0.000003884,"v":1951071.1663899999,"t":1726880400}
+{"o":0.000003884,"h":0.0000038957,"l":0.0000038708,"c":0.0000038794,"v":0.0,"t":1726884000}
+{"o":0.0000038794,"h":0.0000038847,"l":0.000003852,"c":0.0000038668,"v":0.0,"t":1726887600}
+{"o":0.0000038668,"h":0.0000039046,"l":0.0000038626,"c":0.0000038858,"v":0.0,"t":1726891200}
+{"o":0.0000038858,"h":0.0000038907,"l":0.0000038664,"c":0.0000038688,"v":0.0,"t":1726894800}
+{"o":0.0000038688,"h":0.0000038754,"l":0.0000038364,"c":0.0000038449,"v":0.0,"t":1726898400}
+{"o":0.0000038449,"h":0.0000038496,"l":0.0000038218,"c":0.0000038307,"v":0.0,"t":1726902000}
+{"o":0.0000038307,"h":0.0000038749,"l":0.0000038165,"c":0.0000038706,"v":10000.0,"t":1726905600}
+{"o":0.0000038706,"h":0.0000038733,"l":0.0000038543,"c":0.000003861,"v":0.0,"t":1726909200}
+{"o":0.000003861,"h":0.0000038881,"l":0.0000038326,"c":0.0000038504,"v":52434.734112,"t":1726912800}
+{"o":0.0000038504,"h":0.0000038536,"l":0.0000038379,"c":0.0000038415,"v":0.0,"t":1726916400}
+{"o":0.0000038415,"h":0.0000038537,"l":0.0000038339,"c":0.0000038344,"v":0.0,"t":1726920000}
+{"o":0.0000038344,"h":0.0000038465,"l":0.0000038043,"c":0.0000038074,"v":0.0,"t":1726923600}
+{"o":0.0000038074,"h":0.000003894,"l":0.000003784,"c":0.0000038736,"v":126819.086487,"t":1726927200}
+{"o":0.0000038736,"h":0.0000039151,"l":0.0000038719,"c":0.0000039095,"v":0.0,"t":1726930800}
+{"o":0.0000039095,"h":0.0000039211,"l":0.0000038961,"c":0.0000039041,"v":0.0,"t":1726934400}
+{"o":0.0000039041,"h":0.0000039125,"l":0.000003811,"c":0.0000038207,"v":824256.275936,"t":1726938000}
+{"o":0.0000038207,"h":0.0000038305,"l":0.0000038038,"c":0.0000038301,"v":0.0,"t":1726941600}
+{"o":0.0000038301,"h":0.0000038432,"l":0.00000382,"c":0.0000038408,"v":0.0,"t":1726945200}
+{"o":0.0000038408,"h":0.0000038437,"l":0.0000038069,"c":0.0000038329,"v":102598.568246,"t":1726948800}
+{"o":0.0000038329,"h":0.0000038568,"l":0.0000038098,"c":0.0000038186,"v":444943.199938,"t":1726952400}
+{"o":0.0000038186,"h":0.000003837,"l":0.0000037996,"c":0.0000038171,"v":31920.318682,"t":1726956000}
+{"o":0.0000038171,"h":0.000003825,"l":0.0000037849,"c":0.0000037962,"v":0.0,"t":1726959600}
+{"o":0.0000037962,"h":0.0000038473,"l":0.0000037827,"c":0.0000038106,"v":22334.437864,"t":1726963200}
+{"o":0.0000038106,"h":0.0000038423,"l":0.0000037893,"c":0.0000038169,"v":100000.0,"t":1726966800}
+{"o":0.0000038169,"h":0.000003837,"l":0.0000038116,"c":0.0000038228,"v":0.0,"t":1726970400}
+{"o":0.0000038228,"h":0.0000038276,"l":0.0000038066,"c":0.0000038106,"v":0.0,"t":1726974000}
+{"o":0.0000038106,"h":0.0000038132,"l":0.0000034676,"c":0.0000034798,"v":3688424.649799,"t":1726977600}
+{"o":0.0000034798,"h":0.0000035113,"l":0.0000031893,"c":0.000003218,"v":112642.10161,"t":1726981200}
+{"o":0.000003218,"h":0.0000032362,"l":0.0000032087,"c":0.0000032318,"v":154919.731281,"t":1726984800}
+{"o":0.0000032318,"h":0.0000032452,"l":0.0000032176,"c":0.0000032283,"v":60115.367343,"t":1726988400}
+{"o":0.0000032283,"h":0.0000032347,"l":0.0000032194,"c":0.0000032262,"v":0.0,"t":1726992000}
+{"o":0.0000032262,"h":0.0000032775,"l":0.0000032248,"c":0.000003277,"v":0.0,"t":1726995600}
+{"o":0.000003277,"h":0.0000032904,"l":0.0000032645,"c":0.0000032756,"v":0.0,"t":1726999200}
+{"o":0.0000032756,"h":0.0000032967,"l":0.0000031087,"c":0.0000031152,"v":926172.886971,"t":1727002800}
+{"o":0.0000031152,"h":0.0000031243,"l":0.0000031083,"c":0.0000031164,"v":0.0,"t":1727006400}
+{"o":0.0000031164,"h":0.0000031487,"l":0.0000031126,"c":0.0000031407,"v":0.0,"t":1727010000}
+{"o":0.0000031407,"h":0.0000031639,"l":0.0000031117,"c":0.0000031287,"v":61030.905548,"t":1727013600}
+{"o":0.0000031287,"h":0.0000031413,"l":0.0000031176,"c":0.0000031395,"v":63550.579069,"t":1727017200}
+{"o":0.0000031395,"h":0.0000031556,"l":0.0000031239,"c":0.0000031303,"v":0.0,"t":1727020800}
+{"o":0.0000031303,"h":0.0000033866,"l":0.0000030901,"c":0.0000033513,"v":1521533.7402219998,"t":1727024400}
+{"o":0.0000033513,"h":0.0000033812,"l":0.0000033111,"c":0.0000033322,"v":11425.151614,"t":1727028000}
+{"o":0.0000033322,"h":0.0000033522,"l":0.0000033154,"c":0.0000033207,"v":0.0,"t":1727031600}
+{"o":0.0000033207,"h":0.0000033297,"l":0.0000033078,"c":0.0000033265,"v":0.0,"t":1727035200}
+{"o":0.0000033265,"h":0.0000033883,"l":0.0000033131,"c":0.000003385,"v":0.0,"t":1727038800}
+{"o":0.000003385,"h":0.0000034026,"l":0.0000032958,"c":0.0000033014,"v":0.0,"t":1727042400}
+{"o":0.0000033014,"h":0.0000033852,"l":0.0000032959,"c":0.000003375,"v":58479.393564,"t":1727046000}
+{"o":0.000003375,"h":0.0000034338,"l":0.0000032657,"c":0.0000032862,"v":10221.583842,"t":1727049600}
+{"o":0.0000032862,"h":0.0000032899,"l":0.0000032427,"c":0.0000032609,"v":0.0,"t":1727053200}
+{"o":0.0000032609,"h":0.0000033484,"l":0.0000032543,"c":0.0000033291,"v":30000.0,"t":1727056800}
+{"o":0.0000033291,"h":0.0000033314,"l":0.0000032652,"c":0.0000033047,"v":0.0,"t":1727060400}
+{"o":0.0000033047,"h":0.0000033326,"l":0.0000032951,"c":0.0000033218,"v":0.0,"t":1727064000}
+{"o":0.0000033218,"h":0.0000033449,"l":0.0000033187,"c":0.0000033297,"v":0.0,"t":1727067600}
+{"o":0.0000033297,"h":0.0000033353,"l":0.000003315,"c":0.0000033235,"v":0.0,"t":1727071200}
+{"o":0.0000033235,"h":0.0000033972,"l":0.0000033208,"c":0.0000033885,"v":57941.358983,"t":1727074800}
+{"o":0.0000033885,"h":0.000003438,"l":0.0000033322,"c":0.0000033771,"v":1110380.077363,"t":1727078400}
+{"o":0.0000033771,"h":0.0000033792,"l":0.0000033457,"c":0.0000033521,"v":0.0,"t":1727082000}
+{"o":0.0000033521,"h":0.0000033849,"l":0.0000033371,"c":0.0000033589,"v":92128.289156,"t":1727085600}
+{"o":0.0000033589,"h":0.0000033782,"l":0.000003356,"c":0.0000033669,"v":0.0,"t":1727089200}
+{"o":0.0000033669,"h":0.00000339,"l":0.0000033649,"c":0.0000033776,"v":0.0,"t":1727092800}
+{"o":0.0000033776,"h":0.0000033901,"l":0.0000033616,"c":0.0000033783,"v":0.0,"t":1727096400}
+{"o":0.0000033783,"h":0.0000033845,"l":0.0000025833,"c":0.0000026131,"v":6008648.3697580006,"t":1727100000}
+{"o":0.0000026131,"h":0.000002738,"l":0.0000025918,"c":0.0000027091,"v":1304988.040272,"t":1727103600}
+{"o":0.0000027091,"h":0.0000040407,"l":0.0000026952,"c":0.0000039896,"v":9405476.0547110047,"t":1727107200}
+{"o":0.0000039896,"h":0.000004116,"l":0.0000039752,"c":0.0000040938,"v":523564.9254,"t":1727110800}
+{"o":0.0000040938,"h":0.0000040958,"l":0.0000037782,"c":0.0000037877,"v":2627622.3152629999,"t":1727114400}
+{"o":0.0000037877,"h":0.0000038077,"l":0.0000036311,"c":0.0000036808,"v":404528.5778059999,"t":1727118000}
+{"o":0.0000036808,"h":0.0000036883,"l":0.0000030781,"c":0.0000031444,"v":4496730.0926120002,"t":1727121600}
+{"o":0.0000031444,"h":0.0000031632,"l":0.0000031232,"c":0.0000031278,"v":0.0,"t":1727125200}
+{"o":0.0000031278,"h":0.0000031372,"l":0.0000031196,"c":0.000003122,"v":0.0,"t":1727128800}
+{"o":0.000003122,"h":0.0000031713,"l":0.0000030814,"c":0.0000030903,"v":864899.071522,"t":1727132400}
+{"o":0.0000030903,"h":0.0000031264,"l":0.0000030815,"c":0.0000031098,"v":0.0,"t":1727136000}
+{"o":0.0000031098,"h":0.0000031253,"l":0.0000030822,"c":0.0000030978,"v":0.0,"t":1727139600}
+{"o":0.0000030978,"h":0.0000031215,"l":0.000003049,"c":0.0000030522,"v":0.0,"t":1727143200}
+{"o":0.0000030522,"h":0.0000030685,"l":0.0000030471,"c":0.0000030526,"v":0.0,"t":1727146800}
+{"o":0.0000030526,"h":0.0000030784,"l":0.0000030407,"c":0.0000030736,"v":0.0,"t":1727150400}
+{"o":0.0000030736,"h":0.0000030761,"l":0.0000030528,"c":0.0000030592,"v":0.0,"t":1727154000}
+{"o":0.0000030592,"h":0.0000030693,"l":0.0000030501,"c":0.0000030592,"v":0.0,"t":1727157600}
+{"o":0.0000030592,"h":0.0000030669,"l":0.0000030369,"c":0.0000030452,"v":63781.720733,"t":1727161200}
+{"o":0.0000030452,"h":0.0000030469,"l":0.0000030115,"c":0.0000030209,"v":0.0,"t":1727164800}
+{"o":0.0000030209,"h":0.0000032298,"l":0.0000030129,"c":0.0000032167,"v":1328851.1775190001,"t":1727168400}
+{"o":0.0000032167,"h":0.0000033462,"l":0.0000032031,"c":0.0000033355,"v":1052771.1413919998,"t":1727172000}
+{"o":0.0000033355,"h":0.0000033526,"l":0.0000033339,"c":0.0000033412,"v":0.0,"t":1727175600}
+{"o":0.0000033412,"h":0.0000033415,"l":0.0000032995,"c":0.0000033215,"v":0.0,"t":1727179200}
+{"o":0.0000033215,"h":0.0000034253,"l":0.000003295,"c":0.000003415,"v":422364.451866,"t":1727182800}
+{"o":0.000003415,"h":0.000003491,"l":0.0000034132,"c":0.0000034542,"v":0.0,"t":1727186400}
+{"o":0.0000034542,"h":0.0000034735,"l":0.0000034439,"c":0.0000034598,"v":0.0,"t":1727190000}
+{"o":0.0000034598,"h":0.0000034636,"l":0.0000033767,"c":0.0000033812,"v":7312.0,"t":1727193600}
+{"o":0.0000033812,"h":0.0000033845,"l":0.0000033359,"c":0.0000033591,"v":0.0,"t":1727197200}
+{"o":0.0000033591,"h":0.0000033786,"l":0.0000033492,"c":0.0000033663,"v":0.0,"t":1727200800}
+{"o":0.0000033663,"h":0.000003453,"l":0.0000033152,"c":0.0000034117,"v":174813.456105,"t":1727204400}
+{"o":0.0000034117,"h":0.00000342,"l":0.0000033835,"c":0.0000034107,"v":0.0,"t":1727208000}
+{"o":0.0000034107,"h":0.00000342,"l":0.0000034005,"c":0.0000034058,"v":0.0,"t":1727211600}
+{"o":0.0000034058,"h":0.0000034968,"l":0.0000032903,"c":0.0000033913,"v":29046.27982,"t":1727215200}
+{"o":0.0000033913,"h":0.0000034142,"l":0.0000033808,"c":0.000003405,"v":0.0,"t":1727218800}
+{"o":0.000003405,"h":0.0000034282,"l":0.0000033866,"c":0.0000034224,"v":0.0,"t":1727222400}
+{"o":0.0000034224,"h":0.0000034261,"l":0.0000033793,"c":0.0000034104,"v":0.0,"t":1727226000}
+{"o":0.0000034104,"h":0.0000034328,"l":0.0000034052,"c":0.0000034316,"v":0.0,"t":1727229600}
+{"o":0.0000034316,"h":0.0000034426,"l":0.0000034111,"c":0.000003421,"v":0.0,"t":1727233200}
+{"o":0.000003421,"h":0.0000034529,"l":0.0000034084,"c":0.0000034442,"v":10922.8964,"t":1727236800}
+{"o":0.0000034442,"h":0.0000034543,"l":0.0000034289,"c":0.0000034525,"v":0.0,"t":1727240400}
+{"o":0.0000034525,"h":0.0000034722,"l":0.0000034472,"c":0.0000034647,"v":0.0,"t":1727244000}
+{"o":0.0000034647,"h":0.0000034896,"l":0.000003459,"c":0.0000034648,"v":0.0,"t":1727247600}
+{"o":0.0000034648,"h":0.0000034672,"l":0.0000034499,"c":0.0000034528,"v":0.0,"t":1727251200}
+{"o":0.0000034528,"h":0.0000034644,"l":0.0000034449,"c":0.0000034625,"v":0.0,"t":1727254800}
+{"o":0.0000034625,"h":0.0000034723,"l":0.0000034486,"c":0.0000034584,"v":0.0,"t":1727258400}
+{"o":0.0000034584,"h":0.0000034613,"l":0.0000034362,"c":0.0000034369,"v":0.0,"t":1727262000}
+{"o":0.0000034369,"h":0.0000034629,"l":0.0000034357,"c":0.000003461,"v":0.0,"t":1727265600}
+{"o":0.000003461,"h":0.0000034661,"l":0.0000034384,"c":0.0000034417,"v":0.0,"t":1727269200}
+{"o":0.0000034417,"h":0.0000034446,"l":0.0000026478,"c":0.0000026502,"v":6011955.4989059996,"t":1727272800}
+{"o":0.0000026502,"h":0.0000027133,"l":0.0000026296,"c":0.0000027119,"v":247169.825418,"t":1727276400}
+{"o":0.0000027119,"h":0.000002715,"l":0.0000026842,"c":0.0000026923,"v":0.0,"t":1727280000}
+{"o":0.0000026923,"h":0.0000027402,"l":0.0000026886,"c":0.0000027299,"v":0.0,"t":1727283600}
+{"o":0.0000027299,"h":0.0000027333,"l":0.000002709,"c":0.0000027095,"v":0.0,"t":1727287200}
+{"o":0.0000027095,"h":0.0000027647,"l":0.0000026786,"c":0.000002763,"v":825129.2551310001,"t":1727290800}
+{"o":0.000002763,"h":0.000002763,"l":0.0000027461,"c":0.0000027578,"v":0.0,"t":1727294400}
+{"o":0.0000027578,"h":0.0000027729,"l":0.0000027556,"c":0.0000027705,"v":0.0,"t":1727298000}
+{"o":0.0000027705,"h":0.0000027911,"l":0.0000027681,"c":0.0000027785,"v":0.0,"t":1727301600}
+{"o":0.0000027785,"h":0.0000028141,"l":0.0000027775,"c":0.0000028015,"v":0.0,"t":1727305200}
+{"o":0.0000028015,"h":0.0000028427,"l":0.0000027738,"c":0.0000028,"v":202360.45476,"t":1727308800}
+{"o":0.0000028,"h":0.0000028069,"l":0.0000027784,"c":0.0000027794,"v":0.0,"t":1727312400}
+{"o":0.0000027794,"h":0.0000027823,"l":0.0000027619,"c":0.0000027626,"v":0.0,"t":1727316000}
+{"o":0.0000027626,"h":0.0000027723,"l":0.0000027566,"c":0.0000027636,"v":0.0,"t":1727319600}
+{"o":0.0000027636,"h":0.0000027732,"l":0.0000027591,"c":0.0000027668,"v":0.0,"t":1727323200}
+{"o":0.0000027668,"h":0.0000027703,"l":0.0000027429,"c":0.0000027489,"v":0.0,"t":1727326800}
+{"o":0.0000027489,"h":0.000002751,"l":0.0000027255,"c":0.0000027372,"v":0.0,"t":1727330400}
+{"o":0.0000027372,"h":0.0000027393,"l":0.0000027142,"c":0.000002717,"v":0.0,"t":1727334000}
+{"o":0.000002717,"h":0.0000027344,"l":0.000002713,"c":0.0000027319,"v":0.0,"t":1727337600}
+{"o":0.0000027319,"h":0.0000027397,"l":0.0000027223,"c":0.0000027357,"v":0.0,"t":1727341200}
+{"o":0.0000027357,"h":0.0000028085,"l":0.0000026885,"c":0.0000027692,"v":19257.071104,"t":1727344800}
+{"o":0.0000027692,"h":0.0000027808,"l":0.0000027622,"c":0.0000027661,"v":0.0,"t":1727348400}
+{"o":0.0000027661,"h":0.0000027788,"l":0.0000027528,"c":0.0000027776,"v":0.0,"t":1727352000}
+{"o":0.0000027776,"h":0.0000027953,"l":0.0000027696,"c":0.0000027822,"v":0.0,"t":1727355600}
+{"o":0.0000027822,"h":0.0000027855,"l":0.000002716,"c":0.0000027599,"v":35984.89434,"t":1727359200}
+{"o":0.0000027599,"h":0.0000027672,"l":0.0000020859,"c":0.0000020977,"v":8045108.7933510011,"t":1727362800}
+{"o":0.0000020977,"h":0.000002105,"l":0.0000017204,"c":0.000001739,"v":90966.315165,"t":1727366400}
+{"o":0.000001739,"h":0.0000018155,"l":0.0000017214,"c":0.0000017456,"v":6353.343844,"t":1727370000}
+{"o":0.0000017456,"h":0.0000017639,"l":0.0000017095,"c":0.0000017482,"v":1330842.8945810001,"t":1727373600}
+{"o":0.0000017482,"h":0.000001796,"l":0.0000017455,"c":0.0000017902,"v":154733.693716,"t":1727377200}
+{"o":0.0000017902,"h":0.0000020046,"l":0.0000017841,"c":0.0000019849,"v":3402859.7423920007,"t":1727380800}
+{"o":0.0000019849,"h":0.0000019862,"l":0.0000019675,"c":0.0000019732,"v":0.0,"t":1727384400}
+{"o":0.0000019732,"h":0.0000019744,"l":0.0000019617,"c":0.0000019625,"v":0.0,"t":1727388000}
+{"o":0.0000019625,"h":0.0000019926,"l":0.0000019623,"c":0.0000019726,"v":0.0,"t":1727391600}
+{"o":0.0000019726,"h":0.0000019816,"l":0.0000019615,"c":0.0000019635,"v":0.0,"t":1727395200}
+{"o":0.0000019635,"h":0.0000019885,"l":0.0000019633,"c":0.0000019806,"v":0.0,"t":1727398800}
+{"o":0.0000019806,"h":0.0000019932,"l":0.0000019756,"c":0.0000019892,"v":0.0,"t":1727402400}
+{"o":0.0000019892,"h":0.0000019924,"l":0.0000019691,"c":0.0000019702,"v":0.0,"t":1727406000}
+{"o":0.0000019702,"h":0.0000019713,"l":0.0000019511,"c":0.0000019555,"v":0.0,"t":1727409600}
+{"o":0.0000019555,"h":0.0000019645,"l":0.0000019484,"c":0.0000019501,"v":0.0,"t":1727413200}
+{"o":0.0000019501,"h":0.0000019517,"l":0.0000019309,"c":0.0000019454,"v":0.0,"t":1727416800}
+{"o":0.0000019454,"h":0.0000020327,"l":0.0000019304,"c":0.0000020245,"v":583517.812394,"t":1727420400}
+{"o":0.0000020245,"h":0.000002045,"l":0.0000020057,"c":0.0000020338,"v":96194.873828,"t":1727424000}
+{"o":0.0000020338,"h":0.0000020409,"l":0.0000020213,"c":0.0000020393,"v":0.0,"t":1727427600}
+{"o":0.0000020393,"h":0.0000020637,"l":0.0000020268,"c":0.000002063,"v":0.0,"t":1727431200}
+{"o":0.000002063,"h":0.0000020684,"l":0.000002033,"c":0.0000020416,"v":84630.194034,"t":1727434800}
+{"o":0.0000020416,"h":0.0000020483,"l":0.0000020216,"c":0.0000020256,"v":0.0,"t":1727438400}
+{"o":0.0000020256,"h":0.0000020772,"l":0.0000020238,"c":0.0000020288,"v":1003696.3442619999,"t":1727442000}
+{"o":0.0000020288,"h":0.0000020328,"l":0.0000019778,"c":0.0000019906,"v":0.0,"t":1727445600}
+{"o":0.0000019906,"h":0.0000020093,"l":0.0000019226,"c":0.0000019491,"v":1682260.3241650001,"t":1727449200}
+{"o":0.0000019491,"h":0.0000019629,"l":0.0000019244,"c":0.0000019274,"v":80641.216345,"t":1727452800}
+{"o":0.0000019274,"h":0.0000019555,"l":0.0000019269,"c":0.0000019459,"v":0.0,"t":1727456400}
+{"o":0.0000019459,"h":0.0000019761,"l":0.0000019385,"c":0.0000019592,"v":1001267.637367,"t":1727460000}
+{"o":0.0000019592,"h":0.0000019897,"l":0.0000019549,"c":0.0000019849,"v":268657.964225,"t":1727463600}
+{"o":0.0000019849,"h":0.0000020882,"l":0.0000019734,"c":0.0000020785,"v":2145651.891694,"t":1727467200}
+{"o":0.0000020785,"h":0.0000020911,"l":0.0000020742,"c":0.0000020883,"v":1001267.637367,"t":1727470800}
+{"o":0.0000020883,"h":0.0000020914,"l":0.0000020799,"c":0.0000020835,"v":0.0,"t":1727474400}
+{"o":0.0000020835,"h":0.0000020916,"l":0.0000020803,"c":0.0000020885,"v":0.0,"t":1727478000}
+{"o":0.0000020885,"h":0.0000020892,"l":0.0000020425,"c":0.0000020439,"v":71115.873502,"t":1727481600}
+{"o":0.0000020439,"h":0.0000020496,"l":0.0000020387,"c":0.0000020391,"v":0.0,"t":1727485200}
+{"o":0.0000020391,"h":0.0000020451,"l":0.0000020278,"c":0.000002038,"v":0.0,"t":1727488800}
+{"o":0.000002038,"h":0.0000020707,"l":0.000002031,"c":0.0000020642,"v":201468.016481,"t":1727492400}
+{"o":0.0000020642,"h":0.0000020705,"l":0.0000020319,"c":0.0000020384,"v":655612.095313,"t":1727496000}
+{"o":0.0000020384,"h":0.0000020489,"l":0.0000020354,"c":0.0000020479,"v":0.0,"t":1727499600}
+{"o":0.0000020479,"h":0.0000020667,"l":0.0000020457,"c":0.000002064,"v":0.0,"t":1727503200}
+{"o":0.000002064,"h":0.00000207,"l":0.0000020019,"c":0.0000020086,"v":317514.457116,"t":1727506800}
+{"o":0.0000020086,"h":0.0000020223,"l":0.0000020069,"c":0.0000020212,"v":0.0,"t":1727510400}
+{"o":0.0000020212,"h":0.0000020256,"l":0.0000020018,"c":0.0000020026,"v":0.0,"t":1727514000}
+{"o":0.0000020026,"h":0.0000020183,"l":0.0000019929,"c":0.0000020058,"v":412699.748094,"t":1727517600}
+{"o":0.0000020058,"h":0.0000020172,"l":0.0000020041,"c":0.0000020113,"v":0.0,"t":1727521200}
+{"o":0.0000020113,"h":0.0000020201,"l":0.0000020089,"c":0.000002012,"v":0.0,"t":1727524800}
+{"o":0.000002012,"h":0.0000020222,"l":0.0000020095,"c":0.0000020121,"v":0.0,"t":1727528400}
+{"o":0.0000020121,"h":0.0000020123,"l":0.000001999,"c":0.0000020002,"v":0.0,"t":1727532000}
+{"o":0.0000020002,"h":0.0000020147,"l":0.0000019993,"c":0.000002013,"v":0.0,"t":1727535600}
+{"o":0.000002013,"h":0.0000020197,"l":0.0000020094,"c":0.0000020172,"v":0.0,"t":1727539200}
+{"o":0.0000020172,"h":0.000002019,"l":0.0000020069,"c":0.0000020149,"v":0.0,"t":1727542800}
+{"o":0.0000020149,"h":0.0000020182,"l":0.0000020085,"c":0.0000020167,"v":0.0,"t":1727546400}
+{"o":0.0000020167,"h":0.0000020182,"l":0.0000020117,"c":0.0000020155,"v":0.0,"t":1727550000}
+{"o":0.0000020155,"h":0.0000020193,"l":0.0000020113,"c":0.0000020188,"v":0.0,"t":1727553600}
+{"o":0.0000020188,"h":0.0000020302,"l":0.0000020157,"c":0.0000020165,"v":0.0,"t":1727557200}
+{"o":0.0000020165,"h":0.0000020225,"l":0.0000020126,"c":0.0000020159,"v":0.0,"t":1727560800}
+{"o":0.0000020159,"h":0.0000020229,"l":0.0000020127,"c":0.0000020151,"v":0.0,"t":1727564400}
+{"o":0.0000020151,"h":0.0000020219,"l":0.0000020035,"c":0.0000020152,"v":0.0,"t":1727568000}
+{"o":0.0000020152,"h":0.0000020165,"l":0.000001999,"c":0.0000020003,"v":0.0,"t":1727571600}
+{"o":0.0000020003,"h":0.000002004,"l":0.0000019903,"c":0.0000020038,"v":0.0,"t":1727575200}
+{"o":0.0000020038,"h":0.0000020125,"l":0.0000019999,"c":0.0000020021,"v":0.0,"t":1727578800}
+{"o":0.0000020021,"h":0.0000020146,"l":0.0000019998,"c":0.0000020086,"v":0.0,"t":1727582400}
+{"o":0.0000020086,"h":0.0000020216,"l":0.0000019971,"c":0.0000020216,"v":0.0,"t":1727586000}
+{"o":0.0000020216,"h":0.0000020346,"l":0.0000020176,"c":0.0000020316,"v":0.0,"t":1727589600}
+{"o":0.0000020316,"h":0.0000020367,"l":0.0000020257,"c":0.0000020318,"v":0.0,"t":1727593200}
+{"o":0.0000020318,"h":0.0000020366,"l":0.0000020181,"c":0.0000020255,"v":0.0,"t":1727596800}
+{"o":0.0000020255,"h":0.0000020263,"l":0.0000020163,"c":0.000002023,"v":0.0,"t":1727600400}
+{"o":0.000002023,"h":0.0000020617,"l":0.0000020206,"c":0.0000020379,"v":245127.219776,"t":1727604000}
+{"o":0.0000020379,"h":0.0000020394,"l":0.0000020285,"c":0.0000020306,"v":0.0,"t":1727607600}
+{"o":0.0000020306,"h":0.0000020385,"l":0.0000020235,"c":0.0000020373,"v":0.0,"t":1727611200}
+{"o":0.0000020373,"h":0.0000020458,"l":0.0000020197,"c":0.0000020229,"v":0.0,"t":1727614800}
+{"o":0.0000020229,"h":0.0000020513,"l":0.0000020205,"c":0.0000020487,"v":6346.162506,"t":1727618400}
+{"o":0.0000020487,"h":0.0000020551,"l":0.0000019509,"c":0.0000019538,"v":2302017.7768640001,"t":1727622000}
+{"o":0.0000019538,"h":0.0000019615,"l":0.0000019513,"c":0.0000019521,"v":0.0,"t":1727625600}
+{"o":0.0000019521,"h":0.0000019532,"l":0.0000019427,"c":0.0000019487,"v":0.0,"t":1727629200}
+{"o":0.0000019487,"h":0.0000019498,"l":0.0000018808,"c":0.0000018847,"v":28540.842351,"t":1727632800}
+{"o":0.0000018847,"h":0.0000018847,"l":0.0000018645,"c":0.0000018671,"v":0.0,"t":1727636400}
+{"o":0.0000018671,"h":0.0000018932,"l":0.0000018519,"c":0.0000018805,"v":109485.10935,"t":1727640000}
+{"o":0.0000018805,"h":0.0000018891,"l":0.0000018628,"c":0.0000018823,"v":0.0,"t":1727643600}
+{"o":0.0000018823,"h":0.0000019707,"l":0.0000018734,"c":0.0000019699,"v":2341943.1096990001,"t":1727647200}
+{"o":0.0000019699,"h":0.0000019846,"l":0.0000019668,"c":0.0000019767,"v":0.0,"t":1727650800}
+{"o":0.0000019767,"h":0.0000020558,"l":0.0000019695,"c":0.0000020296,"v":100465.637314,"t":1727654400}
+{"o":0.0000020296,"h":0.0000020507,"l":0.0000020158,"c":0.0000020482,"v":0.0,"t":1727658000}
+{"o":0.0000020482,"h":0.0000020655,"l":0.0000020077,"c":0.0000020303,"v":349588.866982,"t":1727661600}
+{"o":0.0000020303,"h":0.0000020404,"l":0.0000020188,"c":0.0000020287,"v":0.0,"t":1727665200}
+{"o":0.0000020287,"h":0.000002041,"l":0.0000020283,"c":0.0000020311,"v":0.0,"t":1727668800}
+{"o":0.0000020311,"h":0.0000020913,"l":0.0000020182,"c":0.0000020756,"v":1731670.5310180001,"t":1727672400}
+{"o":0.0000020756,"h":0.0000020817,"l":0.0000020678,"c":0.0000020817,"v":0.0,"t":1727676000}
+{"o":0.0000020817,"h":0.0000020819,"l":0.0000020644,"c":0.0000020767,"v":0.0,"t":1727679600}
+{"o":0.0000020767,"h":0.0000020881,"l":0.0000020756,"c":0.0000020821,"v":0.0,"t":1727683200}
+{"o":0.0000020821,"h":0.0000021654,"l":0.0000020813,"c":0.0000021647,"v":24822.788974,"t":1727686800}
+{"o":0.0000021647,"h":0.0000021818,"l":0.000002135,"c":0.0000021466,"v":92369.555464,"t":1727690400}
+{"o":0.0000021466,"h":0.0000021734,"l":0.0000021282,"c":0.000002149,"v":4650.214075,"t":1727694000}
+{"o":0.000002149,"h":0.00000216,"l":0.0000021313,"c":0.000002134,"v":0.0,"t":1727697600}
+{"o":0.000002134,"h":0.0000021943,"l":0.0000021257,"c":0.0000021891,"v":915167.640899,"t":1727701200}
+{"o":0.0000021891,"h":0.0000022037,"l":0.000002181,"c":0.0000021938,"v":0.0,"t":1727704800}
+{"o":0.0000021938,"h":0.0000022261,"l":0.0000021865,"c":0.0000022253,"v":0.0,"t":1727708400}
+{"o":0.0000022253,"h":0.0000022271,"l":0.0000022114,"c":0.0000022168,"v":0.0,"t":1727712000}
+{"o":0.0000022168,"h":0.000002225,"l":0.0000022048,"c":0.0000022051,"v":0.0,"t":1727715600}
+{"o":0.0000022051,"h":0.0000022288,"l":0.0000022039,"c":0.0000022152,"v":0.0,"t":1727719200}
+{"o":0.0000022152,"h":0.0000022272,"l":0.0000022093,"c":0.0000022134,"v":0.0,"t":1727722800}
+{"o":0.0000022134,"h":0.0000022153,"l":0.0000021865,"c":0.0000021889,"v":17548.517496,"t":1727726400}
+{"o":0.0000021889,"h":0.0000022292,"l":0.0000021858,"c":0.0000022158,"v":73263.853871,"t":1727730000}
+{"o":0.0000022158,"h":0.0000022352,"l":0.0000022104,"c":0.0000022343,"v":0.0,"t":1727733600}
+{"o":0.0000022343,"h":0.0000022742,"l":0.0000022334,"c":0.000002263,"v":0.0,"t":1727737200}
+{"o":0.000002263,"h":0.000002281,"l":0.0000022375,"c":0.0000022416,"v":1104200.849624,"t":1727740800}
+{"o":0.0000022416,"h":0.0000022446,"l":0.0000022338,"c":0.0000022392,"v":0.0,"t":1727744400}
+{"o":0.0000022392,"h":0.0000022587,"l":0.0000022391,"c":0.000002246,"v":0.0,"t":1727748000}
+{"o":0.000002246,"h":0.000002335,"l":0.0000022258,"c":0.0000023148,"v":129610.462034,"t":1727751600}
+{"o":0.0000023148,"h":0.0000023188,"l":0.0000023025,"c":0.0000023055,"v":0.0,"t":1727755200}
+{"o":0.0000023055,"h":0.0000023287,"l":0.0000023039,"c":0.0000023228,"v":64578.158655,"t":1727758800}
+{"o":0.0000023228,"h":0.0000023228,"l":0.0000022977,"c":0.0000023017,"v":0.0,"t":1727762400}
+{"o":0.0000023017,"h":0.0000023113,"l":0.0000023001,"c":0.0000023019,"v":0.0,"t":1727766000}
+{"o":0.0000023019,"h":0.0000023141,"l":0.0000022992,"c":0.0000023078,"v":0.0,"t":1727769600}
+{"o":0.0000023078,"h":0.0000023233,"l":0.0000022937,"c":0.000002315,"v":23729.968614,"t":1727773200}
+{"o":0.000002315,"h":0.0000023183,"l":0.000002306,"c":0.0000023097,"v":0.0,"t":1727776800}
+{"o":0.0000023097,"h":0.0000023199,"l":0.0000023064,"c":0.0000023188,"v":0.0,"t":1727780400}
+{"o":0.0000023188,"h":0.0000023293,"l":0.0000023116,"c":0.0000023252,"v":0.0,"t":1727784000}
+{"o":0.0000023252,"h":0.000002381,"l":0.000002228,"c":0.0000022647,"v":986212.461613,"t":1727787600}
+{"o":0.0000022647,"h":0.0000023224,"l":0.0000022341,"c":0.0000022889,"v":437952.645104,"t":1727791200}
+{"o":0.0000022889,"h":0.0000024126,"l":0.0000022857,"c":0.0000023069,"v":0.0,"t":1727794800}
+{"o":0.0000023069,"h":0.0000023557,"l":0.0000023006,"c":0.0000023247,"v":0.0,"t":1727798400}
+{"o":0.0000023247,"h":0.0000024197,"l":0.0000021661,"c":0.0000021782,"v":513380.436443,"t":1727802000}
+{"o":0.0000021782,"h":0.0000021911,"l":0.0000021509,"c":0.0000021818,"v":0.0,"t":1727805600}
+{"o":0.0000021818,"h":0.0000022138,"l":0.0000021757,"c":0.0000022107,"v":0.0,"t":1727809200}
+{"o":0.0000022107,"h":0.0000022596,"l":0.0000022029,"c":0.0000022147,"v":0.0,"t":1727812800}
+{"o":0.0000022147,"h":0.0000022371,"l":0.0000021955,"c":0.0000022053,"v":21832.724511,"t":1727816400}
+{"o":0.0000022053,"h":0.0000022425,"l":0.0000022053,"c":0.0000022295,"v":0.0,"t":1727820000}
+{"o":0.0000022295,"h":0.0000022383,"l":0.0000021075,"c":0.0000021125,"v":3002033.5140300002,"t":1727823600}
+{"o":0.0000021125,"h":0.0000021374,"l":0.0000021061,"c":0.0000021208,"v":0.0,"t":1727827200}
+{"o":0.0000021208,"h":0.0000021247,"l":0.0000020952,"c":0.0000020973,"v":0.0,"t":1727830800}
+{"o":0.0000020973,"h":0.0000021038,"l":0.0000020012,"c":0.0000020021,"v":99069.593871,"t":1727834400}
+{"o":0.0000020021,"h":0.0000020137,"l":0.0000019928,"c":0.0000020115,"v":62163.605881,"t":1727838000}
+{"o":0.0000020115,"h":0.0000020216,"l":0.0000020111,"c":0.0000020193,"v":0.0,"t":1727841600}
+{"o":0.0000020193,"h":0.0000020253,"l":0.0000020125,"c":0.0000020188,"v":0.0,"t":1727845200}
+{"o":0.0000020188,"h":0.0000021181,"l":0.0000019826,"c":0.0000020889,"v":1118307.3573099999,"t":1727848800}
+{"o":0.0000020889,"h":0.0000020989,"l":0.0000020833,"c":0.0000020971,"v":0.0,"t":1727852400}
+{"o":0.0000020971,"h":0.0000021056,"l":0.000002087,"c":0.0000020929,"v":0.0,"t":1727856000}
+{"o":0.0000020929,"h":0.0000021261,"l":0.0000020916,"c":0.0000021223,"v":0.0,"t":1727859600}
+{"o":0.0000021223,"h":0.0000021273,"l":0.000002088,"c":0.000002109,"v":327311.823622,"t":1727863200}
+{"o":0.000002109,"h":0.0000021182,"l":0.0000020962,"c":0.0000021046,"v":0.0,"t":1727866800}
+{"o":0.0000021046,"h":0.0000021407,"l":0.0000021033,"c":0.0000021358,"v":0.0,"t":1727870400}
+{"o":0.0000021358,"h":0.000002154,"l":0.000002102,"c":0.0000021065,"v":0.0,"t":1727874000}
+{"o":0.0000021065,"h":0.0000021182,"l":0.0000020918,"c":0.0000021162,"v":0.0,"t":1727877600}
+{"o":0.0000021162,"h":0.0000021174,"l":0.0000020815,"c":0.0000020838,"v":0.0,"t":1727881200}
+{"o":0.0000020838,"h":0.0000021065,"l":0.0000020714,"c":0.000002105,"v":0.0,"t":1727884800}
+{"o":0.000002105,"h":0.0000021232,"l":0.0000020954,"c":0.000002105,"v":202633.344305,"t":1727888400}
+{"o":0.000002105,"h":0.000002158,"l":0.0000021028,"c":0.0000021558,"v":0.0,"t":1727892000}
+{"o":0.0000021558,"h":0.0000022554,"l":0.0000019749,"c":0.0000020154,"v":1037882.704893,"t":1727895600}
+{"o":0.0000020154,"h":0.0000020354,"l":0.0000019932,"c":0.0000020032,"v":0.0,"t":1727899200}
+{"o":0.0000020032,"h":0.000002019,"l":0.000001994,"c":0.0000020041,"v":0.0,"t":1727902800}
+{"o":0.0000020041,"h":0.0000020241,"l":0.0000019929,"c":0.0000019929,"v":0.0,"t":1727906400}
+{"o":0.0000019929,"h":0.0000020127,"l":0.0000019912,"c":0.0000020124,"v":0.0,"t":1727910000}
+{"o":0.0000020124,"h":0.0000020342,"l":0.000001995,"c":0.0000020053,"v":0.0,"t":1727913600}
+{"o":0.0000020053,"h":0.0000020064,"l":0.0000019847,"c":0.0000019951,"v":0.0,"t":1727917200}
+{"o":0.0000019951,"h":0.0000019998,"l":0.0000019811,"c":0.0000019867,"v":0.0,"t":1727920800}
+{"o":0.0000019867,"h":0.000001992,"l":0.0000019735,"c":0.000001975,"v":0.0,"t":1727924400}
+{"o":0.000001975,"h":0.0000019894,"l":0.0000019748,"c":0.0000019859,"v":0.0,"t":1727928000}
+{"o":0.0000019859,"h":0.000002001,"l":0.0000019819,"c":0.0000019969,"v":0.0,"t":1727931600}
+{"o":0.0000019969,"h":0.0000020007,"l":0.0000019837,"c":0.0000019913,"v":0.0,"t":1727935200}
+{"o":0.0000019913,"h":0.000002059,"l":0.000001985,"c":0.0000020452,"v":14855.316702,"t":1727938800}
+{"o":0.0000020452,"h":0.000002108,"l":0.0000020434,"c":0.0000021035,"v":0.0,"t":1727942400}
+{"o":0.0000021035,"h":0.0000021163,"l":0.0000020677,"c":0.0000020848,"v":0.0,"t":1727946000}
+{"o":0.0000020848,"h":0.0000020928,"l":0.0000020702,"c":0.0000020709,"v":0.0,"t":1727949600}
+{"o":0.0000020709,"h":0.0000020925,"l":0.0000020667,"c":0.0000020906,"v":0.0,"t":1727953200}
+{"o":0.0000020906,"h":0.0000021158,"l":0.00000209,"c":0.0000021036,"v":0.0,"t":1727956800}
+{"o":0.0000021036,"h":0.0000021295,"l":0.0000020842,"c":0.0000020901,"v":0.0,"t":1727960400}
+{"o":0.0000020901,"h":0.000002126,"l":0.0000019976,"c":0.0000020597,"v":186347.065789,"t":1727964000}
+{"o":0.0000020597,"h":0.0000020848,"l":0.0000020397,"c":0.0000020472,"v":0.0,"t":1727967600}
+{"o":0.0000020472,"h":0.0000020773,"l":0.0000020317,"c":0.0000020559,"v":0.0,"t":1727971200}
+{"o":0.0000020559,"h":0.0000020701,"l":0.0000020302,"c":0.0000020406,"v":0.0,"t":1727974800}
+{"o":0.0000020406,"h":0.0000020533,"l":0.0000020267,"c":0.0000020393,"v":0.0,"t":1727978400}
+{"o":0.0000020393,"h":0.000002055,"l":0.0000020192,"c":0.0000020199,"v":0.0,"t":1727982000}
+{"o":0.0000020199,"h":0.0000020408,"l":0.0000020127,"c":0.0000020384,"v":0.0,"t":1727985600}
+{"o":0.0000020384,"h":0.0000020517,"l":0.0000020219,"c":0.0000020239,"v":0.0,"t":1727989200}
+{"o":0.0000020239,"h":0.0000020345,"l":0.0000019912,"c":0.0000019987,"v":327311.823622,"t":1727992800}
+{"o":0.0000019987,"h":0.0000020139,"l":0.0000019909,"c":0.0000020018,"v":0.0,"t":1727996400}
+{"o":0.0000020018,"h":0.0000020136,"l":0.0000019923,"c":0.0000020118,"v":0.0,"t":1728000000}
+{"o":0.0000020118,"h":0.0000020655,"l":0.0000019742,"c":0.0000020336,"v":889730.081348,"t":1728003600}
+{"o":0.0000020336,"h":0.0000020455,"l":0.0000020285,"c":0.0000020411,"v":0.0,"t":1728007200}
+{"o":0.0000020411,"h":0.0000020531,"l":0.0000020142,"c":0.0000020196,"v":660768.720972,"t":1728010800}
+{"o":0.0000020196,"h":0.0000020196,"l":0.0000020048,"c":0.0000020137,"v":0.0,"t":1728014400}
+{"o":0.0000020137,"h":0.0000020161,"l":0.0000019879,"c":0.0000019917,"v":0.0,"t":1728018000}
+{"o":0.0000019917,"h":0.0000020044,"l":0.0000019861,"c":0.0000020018,"v":0.0,"t":1728021600}
+{"o":0.0000020018,"h":0.0000020061,"l":0.0000019846,"c":0.0000019869,"v":0.0,"t":1728025200}
+{"o":0.0000019869,"h":0.0000019924,"l":0.0000019669,"c":0.0000019813,"v":0.0,"t":1728028800}
+{"o":0.0000019813,"h":0.0000019874,"l":0.0000019737,"c":0.0000019841,"v":0.0,"t":1728032400}
+{"o":0.0000019841,"h":0.0000019932,"l":0.0000019773,"c":0.00000199,"v":0.0,"t":1728036000}
+{"o":0.00000199,"h":0.00000199,"l":0.0000019784,"c":0.0000019801,"v":0.0,"t":1728039600}
+{"o":0.0000019801,"h":0.0000019922,"l":0.0000019497,"c":0.0000019506,"v":0.0,"t":1728043200}
+{"o":0.0000019506,"h":0.0000019757,"l":0.0000019442,"c":0.0000019647,"v":0.0,"t":1728046800}
+{"o":0.0000019647,"h":0.0000020084,"l":0.0000019638,"c":0.0000019824,"v":1914.067946,"t":1728050400}
+{"o":0.0000019824,"h":0.0000021452,"l":0.0000019452,"c":0.0000021059,"v":1679605.033294,"t":1728054000}
+{"o":0.0000021059,"h":0.0000021651,"l":0.000002068,"c":0.0000021335,"v":48853.858089,"t":1728057600}
+{"o":0.0000021335,"h":0.0000022665,"l":0.0000021084,"c":0.0000022622,"v":2621001.7174749998,"t":1728061200}
+{"o":0.0000022622,"h":0.0000022697,"l":0.0000022453,"c":0.0000022453,"v":0.0,"t":1728064800}
+{"o":0.0000022453,"h":0.0000022919,"l":0.0000022349,"c":0.0000022657,"v":190492.592846,"t":1728068400}
+{"o":0.0000022657,"h":0.000002286,"l":0.0000022542,"c":0.0000022716,"v":18375.280047,"t":1728072000}
+{"o":0.0000022716,"h":0.0000022789,"l":0.0000022583,"c":0.0000022738,"v":0.0,"t":1728075600}
+{"o":0.0000022738,"h":0.0000022904,"l":0.0000022677,"c":0.0000022843,"v":0.0,"t":1728079200}
+{"o":0.0000022843,"h":0.0000022938,"l":0.0000022763,"c":0.0000022795,"v":0.0,"t":1728082800}
+{"o":0.0000022795,"h":0.0000022822,"l":0.0000022668,"c":0.0000022668,"v":0.0,"t":1728086400}
+{"o":0.0000022668,"h":0.0000022856,"l":0.0000022666,"c":0.0000022747,"v":0.0,"t":1728090000}
+{"o":0.0000022747,"h":0.0000022968,"l":0.0000022715,"c":0.000002293,"v":0.0,"t":1728093600}
+{"o":0.000002293,"h":0.0000023041,"l":0.0000022925,"c":0.0000023014,"v":0.0,"t":1728097200}
+{"o":0.0000023014,"h":0.0000023154,"l":0.0000022868,"c":0.000002294,"v":0.0,"t":1728100800}
+{"o":0.000002294,"h":0.0000022945,"l":0.000002274,"c":0.0000022744,"v":0.0,"t":1728104400}
+{"o":0.0000022744,"h":0.0000022833,"l":0.0000022602,"c":0.0000022624,"v":0.0,"t":1728108000}
+{"o":0.0000022624,"h":0.0000022764,"l":0.0000022582,"c":0.00000227,"v":0.0,"t":1728111600}
+{"o":0.00000227,"h":0.0000022719,"l":0.0000022527,"c":0.0000022606,"v":0.0,"t":1728115200}
+{"o":0.0000022606,"h":0.0000022613,"l":0.0000022532,"c":0.0000022564,"v":0.0,"t":1728118800}
+{"o":0.0000022564,"h":0.0000022851,"l":0.0000022562,"c":0.0000022677,"v":0.0,"t":1728122400}
+{"o":0.0000022677,"h":0.0000022783,"l":0.0000022635,"c":0.0000022756,"v":0.0,"t":1728126000}
+{"o":0.0000022756,"h":0.000002277,"l":0.0000022659,"c":0.0000022667,"v":0.0,"t":1728129600}
+{"o":0.0000022667,"h":0.0000022876,"l":0.0000022641,"c":0.0000022866,"v":0.0,"t":1728133200}
+{"o":0.0000022866,"h":0.0000022909,"l":0.0000022682,"c":0.0000022809,"v":0.0,"t":1728136800}
+{"o":0.0000022809,"h":0.0000022904,"l":0.0000022645,"c":0.0000022716,"v":97915.191109,"t":1728140400}
+{"o":0.0000022716,"h":0.0000023282,"l":0.0000022694,"c":0.0000023275,"v":1075008.8086010001,"t":1728144000}
+{"o":0.0000023275,"h":0.0000024945,"l":0.0000023165,"c":0.0000024838,"v":2514704.9462239998,"t":1728147600}
+{"o":0.0000024838,"h":0.0000025048,"l":0.0000024806,"c":0.0000024916,"v":0.0,"t":1728151200}
+{"o":0.0000024916,"h":0.0000025947,"l":0.0000024825,"c":0.0000025912,"v":75000.0,"t":1728154800}
+{"o":0.0000025912,"h":0.0000026128,"l":0.0000025897,"c":0.0000026119,"v":0.0,"t":1728158400}
+{"o":0.0000026119,"h":0.0000026119,"l":0.00000259,"c":0.0000026008,"v":0.0,"t":1728162000}
+{"o":0.0000026008,"h":0.0000026011,"l":0.0000025764,"c":0.0000025766,"v":0.0,"t":1728165600}
+{"o":0.0000025766,"h":0.0000026019,"l":0.0000025765,"c":0.0000025973,"v":491.205228,"t":1728169200}
+{"o":0.0000025973,"h":0.0000026497,"l":0.0000025951,"c":0.0000026441,"v":542610.408026,"t":1728172800}
+{"o":0.0000026441,"h":0.0000026475,"l":0.000002622,"c":0.0000026221,"v":0.0,"t":1728176400}
+{"o":0.0000026221,"h":0.000002633,"l":0.0000026208,"c":0.0000026281,"v":0.0,"t":1728180000}
+{"o":0.0000026281,"h":0.000002638,"l":0.0000026122,"c":0.0000026362,"v":0.0,"t":1728183600}
+{"o":0.0000026362,"h":0.0000026484,"l":0.0000026284,"c":0.0000026419,"v":0.0,"t":1728187200}
+{"o":0.0000026419,"h":0.0000026564,"l":0.0000026328,"c":0.0000026477,"v":22689.886579,"t":1728190800}
+{"o":0.0000026477,"h":0.0000026493,"l":0.0000026338,"c":0.0000026396,"v":0.0,"t":1728194400}
+{"o":0.0000026396,"h":0.0000026452,"l":0.0000026329,"c":0.0000026422,"v":36896.986356,"t":1728198000}
+{"o":0.0000026422,"h":0.0000026485,"l":0.0000026274,"c":0.0000026359,"v":0.0,"t":1728201600}
+{"o":0.0000026359,"h":0.0000026366,"l":0.0000026186,"c":0.000002628,"v":0.0,"t":1728205200}
+{"o":0.000002628,"h":0.0000026351,"l":0.0000026109,"c":0.0000026207,"v":300000.863218,"t":1728208800}
+{"o":0.0000026207,"h":0.000002623,"l":0.0000026047,"c":0.0000026114,"v":0.0,"t":1728212400}
+{"o":0.0000026114,"h":0.0000026129,"l":0.0000026005,"c":0.0000026023,"v":0.0,"t":1728216000}
+{"o":0.0000026023,"h":0.0000026049,"l":0.0000025936,"c":0.0000026048,"v":0.0,"t":1728219600}
+{"o":0.0000026048,"h":0.000003049,"l":0.0000025658,"c":0.0000030018,"v":3540367.8179989997,"t":1728223200}
+{"o":0.0000030018,"h":0.0000030377,"l":0.000002996,"c":0.0000030087,"v":0.0,"t":1728226800}
+{"o":0.0000030087,"h":0.0000030326,"l":0.0000029986,"c":0.0000030325,"v":0.0,"t":1728230400}
+{"o":0.0000030325,"h":0.0000030336,"l":0.0000030175,"c":0.0000030287,"v":0.0,"t":1728234000}
+{"o":0.0000030287,"h":0.0000030287,"l":0.0000030093,"c":0.0000030121,"v":0.0,"t":1728237600}
+{"o":0.0000030121,"h":0.0000030252,"l":0.0000029984,"c":0.0000030211,"v":0.0,"t":1728241200}
+{"o":0.0000050545,"h":0.0000051969,"l":0.0000049593,"c":0.0000050545,"v":1397719.514521,"t":1721044800}
+{"o":0.0000050545,"h":0.0000052359,"l":0.0000049907,"c":0.0000051164,"v":992535.155603,"t":1721048400}
+{"o":0.0000051164,"h":0.0000051638,"l":0.0000048512,"c":0.0000048887,"v":1281511.8150359998,"t":1721052000}
+{"o":0.0000048887,"h":0.0000049234,"l":0.0000041323,"c":0.0000045344,"v":11040937.9417700022,"t":1721055600}
+{"o":0.0000045344,"h":0.0000047352,"l":0.0000041148,"c":0.0000041429,"v":6021120.4960850002,"t":1721059200}
+{"o":0.0000041429,"h":0.0000041554,"l":0.0000037506,"c":0.0000040045,"v":2905760.7347769998,"t":1721062800}
+{"o":0.0000040045,"h":0.0000040617,"l":0.0000038986,"c":0.000003981,"v":1292178.4457990001,"t":1721066400}
+{"o":0.000003981,"h":0.0000044281,"l":0.0000039454,"c":0.0000042771,"v":2552245.3894279995,"t":1721070000}
+{"o":0.0000042771,"h":0.0000048136,"l":0.000004152,"c":0.00000477,"v":3937049.6544969995,"t":1721073600}
+{"o":0.00000477,"h":0.0000048072,"l":0.0000046211,"c":0.0000046654,"v":1036054.4548579999,"t":1721077200}
+{"o":0.0000046654,"h":0.0000050535,"l":0.0000045653,"c":0.0000049627,"v":1268314.7620989997,"t":1721080800}
+{"o":0.0000049627,"h":0.0000051698,"l":0.0000048866,"c":0.0000050599,"v":1462016.6060950006,"t":1721084400}
+{"o":0.0000050599,"h":0.0000051167,"l":0.000004995,"c":0.0000050736,"v":85132.868993,"t":1721088000}
+{"o":0.0000050736,"h":0.0000050978,"l":0.0000045674,"c":0.0000045826,"v":2450821.32766,"t":1721091600}
+{"o":0.0000045826,"h":0.0000047649,"l":0.000004569,"c":0.0000047553,"v":1048910.0333719999,"t":1721095200}
+{"o":0.0000047553,"h":0.0000047836,"l":0.0000045992,"c":0.0000047325,"v":822644.3278839999,"t":1721098800}
+{"o":0.0000047325,"h":0.0000047849,"l":0.0000047014,"c":0.0000047585,"v":294308.350112,"t":1721102400}
+{"o":0.0000047585,"h":0.0000049808,"l":0.0000046287,"c":0.0000047373,"v":652950.7178090001,"t":1721106000}
+{"o":0.0000047373,"h":0.0000048734,"l":0.0000046942,"c":0.0000047994,"v":201831.111146,"t":1721109600}
+{"o":0.0000047994,"h":0.0000048299,"l":0.0000045496,"c":0.0000045885,"v":1101504.0837260003,"t":1721113200}
+{"o":0.0000045885,"h":0.0000046749,"l":0.0000041814,"c":0.0000043222,"v":1910715.9876229998,"t":1721116800}
+{"o":0.0000043222,"h":0.000004487,"l":0.0000042737,"c":0.0000044366,"v":593963.1698959999,"t":1721120400}
+{"o":0.0000044366,"h":0.000004592,"l":0.0000043954,"c":0.0000045417,"v":897043.697681,"t":1721124000}
+{"o":0.0000045417,"h":0.0000047306,"l":0.0000045086,"c":0.000004684,"v":719020.8539610001,"t":1721127600}
+{"o":0.000004684,"h":0.0000048072,"l":0.0000046657,"c":0.0000048026,"v":289958.142439,"t":1721131200}
+{"o":0.0000048026,"h":0.0000048111,"l":0.0000047083,"c":0.0000047564,"v":150073.609778,"t":1721134800}
+{"o":0.0000047564,"h":0.0000049248,"l":0.0000047373,"c":0.0000048536,"v":728112.2449549999,"t":1721138400}
+{"o":0.0000048536,"h":0.00000513,"l":0.0000046891,"c":0.0000049616,"v":369176.552793,"t":1721142000}
+{"o":0.0000049616,"h":0.000005022,"l":0.0000045275,"c":0.0000045539,"v":1598627.999145,"t":1721145600}
+{"o":0.0000045539,"h":0.000004603,"l":0.0000045105,"c":0.0000045471,"v":168904.859634,"t":1721149200}
+{"o":0.0000045471,"h":0.0000049319,"l":0.0000044951,"c":0.0000049045,"v":1617527.4176520002,"t":1721152800}
+{"o":0.0000049045,"h":0.0000052893,"l":0.0000048897,"c":0.000005231,"v":2296547.0324589987,"t":1721156400}
+{"o":0.000005231,"h":0.000005416,"l":0.0000049853,"c":0.0000050785,"v":3308641.38644,"t":1721160000}
+{"o":0.0000050785,"h":0.0000055106,"l":0.0000050316,"c":0.0000054408,"v":2324402.4467679998,"t":1721163600}
+{"o":0.0000054408,"h":0.0000055109,"l":0.0000052031,"c":0.0000052393,"v":1784024.104209,"t":1721167200}
+{"o":0.0000052393,"h":0.0000056935,"l":0.0000051789,"c":0.0000056526,"v":2371432.5624059997,"t":1721170800}
+{"o":0.0000056526,"h":0.0000059119,"l":0.0000056169,"c":0.0000058438,"v":1604086.0125820001,"t":1721174400}
+{"o":0.0000058438,"h":0.0000058474,"l":0.0000057542,"c":0.0000058211,"v":0.0,"t":1721178000}
+{"o":0.0000058211,"h":0.0000058995,"l":0.0000057644,"c":0.00000584,"v":383001.893182,"t":1721181600}
+{"o":0.00000584,"h":0.0000060619,"l":0.0000058369,"c":0.0000058852,"v":1486596.8962899998,"t":1721185200}
+{"o":0.0000058852,"h":0.0000060458,"l":0.0000058005,"c":0.0000059382,"v":1054972.8982239999,"t":1721188800}
+{"o":0.0000059382,"h":0.0000060765,"l":0.0000058938,"c":0.0000060527,"v":609557.3020649999,"t":1721192400}
+{"o":0.0000060527,"h":0.000006606,"l":0.0000060093,"c":0.0000064291,"v":3770526.1531159999,"t":1721196000}
+{"o":0.0000064291,"h":0.000006497,"l":0.0000063465,"c":0.0000063724,"v":300594.867904,"t":1721199600}
+{"o":0.0000063724,"h":0.0000065249,"l":0.0000062865,"c":0.0000064296,"v":355902.879097,"t":1721203200}
+{"o":0.0000064296,"h":0.0000065366,"l":0.0000063658,"c":0.0000064568,"v":345988.785843,"t":1721206800}
+{"o":0.0000064568,"h":0.0000065742,"l":0.0000064534,"c":0.000006491,"v":1298011.761033,"t":1721210400}
+{"o":0.000006491,"h":0.0000065853,"l":0.0000060455,"c":0.0000061143,"v":1521422.9128419999,"t":1721214000}
+{"o":0.0000061143,"h":0.0000061373,"l":0.0000060489,"c":0.0000061105,"v":471161.7410339999,"t":1721217600}
+{"o":0.0000061105,"h":0.0000061913,"l":0.0000060669,"c":0.0000061092,"v":47182.642815,"t":1721221200}
+{"o":0.0000061092,"h":0.0000061782,"l":0.0000059932,"c":0.000006056,"v":444328.855472,"t":1721224800}
+{"o":0.000006056,"h":0.0000061553,"l":0.0000054761,"c":0.0000057411,"v":4138395.2810219992,"t":1721228400}
+{"o":0.0000057411,"h":0.0000058701,"l":0.0000048334,"c":0.0000049082,"v":4345396.3908289997,"t":1721232000}
+{"o":0.0000049082,"h":0.0000049169,"l":0.0000045632,"c":0.00000459,"v":1980035.163288,"t":1721235600}
+{"o":0.00000459,"h":0.000005199,"l":0.0000044961,"c":0.000005183,"v":2994313.8398990002,"t":1721239200}
+{"o":0.000005183,"h":0.0000051993,"l":0.0000051112,"c":0.0000051327,"v":26043.133571,"t":1721242800}
+{"o":0.0000051327,"h":0.0000051519,"l":0.0000051076,"c":0.0000051443,"v":5000.0,"t":1721246400}
+{"o":0.0000051443,"h":0.0000051867,"l":0.0000049858,"c":0.0000050089,"v":559417.513331,"t":1721250000}
+{"o":0.0000050089,"h":0.0000050333,"l":0.0000046312,"c":0.000004681,"v":1932409.0809909997,"t":1721253600}
+{"o":0.000004681,"h":0.0000047027,"l":0.0000044577,"c":0.0000044787,"v":872122.929334,"t":1721257200}
+{"o":0.0000044787,"h":0.000004557,"l":0.0000044004,"c":0.0000044859,"v":113568.851997,"t":1721260800}
+{"o":0.0000044859,"h":0.0000045958,"l":0.00000445,"c":0.0000045504,"v":203162.159363,"t":1721264400}
+{"o":0.0000045504,"h":0.000004648,"l":0.0000045149,"c":0.0000045826,"v":327696.760585,"t":1721268000}
+{"o":0.0000045826,"h":0.0000046261,"l":0.0000045548,"c":0.0000046083,"v":208754.157885,"t":1721271600}
+{"o":0.0000046083,"h":0.0000046507,"l":0.0000045362,"c":0.0000045749,"v":300410.65051,"t":1721275200}
+{"o":0.0000045749,"h":0.0000045933,"l":0.0000030329,"c":0.0000030402,"v":8863490.2746849991,"t":1721278800}
+{"o":0.0000030402,"h":0.0000031774,"l":0.0000029085,"c":0.0000031557,"v":2105036.1036789999,"t":1721282400}
+{"o":0.0000031557,"h":0.0000031796,"l":0.0000031448,"c":0.0000031697,"v":51683.011983,"t":1721286000}
+{"o":0.0000031697,"h":0.0000032112,"l":0.0000031345,"c":0.0000031868,"v":347339.897928,"t":1721289600}
+{"o":0.0000031868,"h":0.0000032215,"l":0.0000031771,"c":0.0000032126,"v":56677.131197,"t":1721293200}
+{"o":0.0000032126,"h":0.000003237,"l":0.000003183,"c":0.0000031882,"v":55336.253154,"t":1721296800}
+{"o":0.0000031882,"h":0.0000032677,"l":0.0000031802,"c":0.0000032469,"v":301442.21368,"t":1721300400}
+{"o":0.0000032469,"h":0.0000037549,"l":0.0000032062,"c":0.0000037191,"v":3018090.4332119999,"t":1721304000}
+{"o":0.0000037191,"h":0.0000038247,"l":0.000003704,"c":0.0000038078,"v":449369.050098,"t":1721307600}
+{"o":0.0000038078,"h":0.0000038827,"l":0.000003746,"c":0.0000038188,"v":316152.205865,"t":1721311200}
+{"o":0.0000038188,"h":0.0000040454,"l":0.0000037611,"c":0.0000040373,"v":1550050.3714989999,"t":1721314800}
+{"o":0.0000040373,"h":0.0000040713,"l":0.0000038124,"c":0.0000038737,"v":1340642.6733609999,"t":1721318400}
+{"o":0.0000038737,"h":0.0000039189,"l":0.0000038632,"c":0.0000039052,"v":57764.264142,"t":1721322000}
+{"o":0.0000039052,"h":0.0000039192,"l":0.0000038712,"c":0.0000038945,"v":0.0,"t":1721325600}
+{"o":0.0000038945,"h":0.0000039159,"l":0.0000037293,"c":0.0000037436,"v":748760.25871,"t":1721329200}
+{"o":0.0000037436,"h":0.000003818,"l":0.0000037182,"c":0.0000037514,"v":591500.5582900001,"t":1721332800}
+{"o":0.0000037514,"h":0.0000037646,"l":0.0000031592,"c":0.0000031608,"v":3751024.8213889995,"t":1721336400}
+{"o":0.0000031608,"h":0.00000317,"l":0.0000031201,"c":0.0000031308,"v":0.0,"t":1721340000}
+{"o":0.0000031308,"h":0.0000031505,"l":0.00000277,"c":0.000002788,"v":6505695.8598019993,"t":1721343600}
+{"o":0.000002788,"h":0.0000028139,"l":0.0000026869,"c":0.0000027097,"v":1853825.5242690002,"t":1721347200}
+{"o":0.0000027097,"h":0.0000027639,"l":0.0000026647,"c":0.0000027206,"v":1227649.5410759998,"t":1721350800}
+{"o":0.0000027206,"h":0.0000027654,"l":0.0000027,"c":0.0000027524,"v":114476.895051,"t":1721354400}
+{"o":0.0000027524,"h":0.0000027532,"l":0.0000026975,"c":0.0000027001,"v":0.0,"t":1721358000}
+{"o":0.0000027001,"h":0.0000027169,"l":0.0000025365,"c":0.000002561,"v":1879463.547359,"t":1721361600}
+{"o":0.000002561,"h":0.0000025629,"l":0.0000024801,"c":0.0000024969,"v":871071.843868,"t":1721365200}
+{"o":0.0000024969,"h":0.0000025655,"l":0.0000023979,"c":0.0000024137,"v":1393411.180009,"t":1721368800}
+{"o":0.0000024137,"h":0.0000024677,"l":0.0000024134,"c":0.0000024583,"v":0.0,"t":1721372400}
+{"o":0.0000024583,"h":0.000002492,"l":0.0000024455,"c":0.0000024527,"v":0.0,"t":1721376000}
+{"o":0.0000024527,"h":0.0000026914,"l":0.0000024295,"c":0.0000026869,"v":5414508.2413940001,"t":1721379600}
+{"o":0.0000026869,"h":0.0000028394,"l":0.0000026495,"c":0.0000028102,"v":140075.832824,"t":1721383200}
+{"o":0.0000028102,"h":0.0000028157,"l":0.0000027811,"c":0.0000027856,"v":102824.914929,"t":1721386800}
+{"o":0.0000027856,"h":0.0000028428,"l":0.0000027577,"c":0.0000028133,"v":192873.856386,"t":1721390400}
+{"o":0.0000028133,"h":0.0000028406,"l":0.0000027471,"c":0.0000027625,"v":70714.851842,"t":1721394000}
+{"o":0.0000027625,"h":0.0000028936,"l":0.0000027323,"c":0.0000028566,"v":594625.8252739999,"t":1721397600}
+{"o":0.0000028566,"h":0.0000028843,"l":0.0000027484,"c":0.0000027859,"v":889619.3683260001,"t":1721401200}
+{"o":0.0000027859,"h":0.000002812,"l":0.0000026774,"c":0.0000027138,"v":1141047.076109,"t":1721404800}
+{"o":0.0000027138,"h":0.0000027218,"l":0.0000024869,"c":0.0000024894,"v":1736511.109958,"t":1721408400}
+{"o":0.0000024894,"h":0.0000025316,"l":0.0000024879,"c":0.0000025086,"v":243645.465413,"t":1721412000}
+{"o":0.0000025086,"h":0.0000025395,"l":0.0000024915,"c":0.0000025226,"v":27691.243005,"t":1721415600}
+{"o":0.0000025226,"h":0.00000256,"l":0.0000018774,"c":0.000001995,"v":12046310.5833220016,"t":1721419200}
+{"o":0.000001995,"h":0.0000020084,"l":0.0000019236,"c":0.0000019747,"v":1782332.1807200001,"t":1721422800}
+{"o":0.0000019747,"h":0.000002179,"l":0.0000019575,"c":0.0000021567,"v":2740877.6847240003,"t":1721426400}
+{"o":0.0000021567,"h":0.0000024058,"l":0.0000021457,"c":0.0000023983,"v":2772200.6951040002,"t":1721430000}
+{"o":0.0000023983,"h":0.0000024104,"l":0.0000023804,"c":0.0000023854,"v":19600.0,"t":1721433600}
+{"o":0.0000023854,"h":0.000002387,"l":0.0000023535,"c":0.0000023614,"v":450257.50476,"t":1721437200}
+{"o":0.0000023614,"h":0.0000023779,"l":0.0000023399,"c":0.0000023622,"v":42372.221409,"t":1721440800}
+{"o":0.0000023622,"h":0.0000023841,"l":0.0000023544,"c":0.0000023826,"v":8466.242431,"t":1721444400}
+{"o":0.0000023826,"h":0.0000023836,"l":0.0000023618,"c":0.0000023631,"v":8463.51348,"t":1721448000}
+{"o":0.0000023631,"h":0.0000023789,"l":0.0000022631,"c":0.0000022684,"v":1730001.440097,"t":1721451600}
+{"o":0.0000022684,"h":0.0000022804,"l":0.0000021862,"c":0.0000022006,"v":166691.868354,"t":1721455200}
+{"o":0.0000022006,"h":0.0000022103,"l":0.0000021952,"c":0.0000022066,"v":90678.474046,"t":1721458800}
+{"o":0.0000022066,"h":0.0000022401,"l":0.0000021958,"c":0.0000022358,"v":546148.539808,"t":1721462400}
+{"o":0.0000022358,"h":0.0000022413,"l":0.0000022209,"c":0.0000022309,"v":0.0,"t":1721466000}
+{"o":0.0000022309,"h":0.0000026134,"l":0.0000022252,"c":0.0000026101,"v":4057366.2101090001,"t":1721469600}
+{"o":0.0000026101,"h":0.0000026257,"l":0.0000025956,"c":0.0000026084,"v":179462.378515,"t":1721473200}
+{"o":0.0000026084,"h":0.0000026084,"l":0.0000025886,"c":0.0000025962,"v":15000.0,"t":1721476800}
+{"o":0.0000025962,"h":0.0000026137,"l":0.0000025715,"c":0.000002579,"v":89256.619919,"t":1721480400}
+{"o":0.000002579,"h":0.0000025818,"l":0.0000025612,"c":0.0000025663,"v":0.0,"t":1721484000}
+{"o":0.0000025663,"h":0.0000028319,"l":0.0000025564,"c":0.0000028244,"v":2401081.11253,"t":1721487600}
+{"o":0.0000028244,"h":0.000002873,"l":0.000002804,"c":0.0000028531,"v":292228.882537,"t":1721491200}
+{"o":0.0000028531,"h":0.0000032487,"l":0.0000027761,"c":0.0000031513,"v":2416506.3618010003,"t":1721494800}
+{"o":0.0000031513,"h":0.0000033038,"l":0.0000031393,"c":0.000003295,"v":1621217.320328,"t":1721498400}
+{"o":0.000003295,"h":0.0000033216,"l":0.0000030487,"c":0.0000030793,"v":2138455.87659,"t":1721502000}
+{"o":0.0000030793,"h":0.0000033733,"l":0.0000030506,"c":0.0000033492,"v":2130748.2418800001,"t":1721505600}
+{"o":0.0000033492,"h":0.0000034148,"l":0.0000033318,"c":0.00000338,"v":31208.341027,"t":1721509200}
+{"o":0.00000338,"h":0.0000034968,"l":0.0000033361,"c":0.0000034661,"v":1798885.1663340004,"t":1721512800}
+{"o":0.0000034661,"h":0.0000034884,"l":0.0000034472,"c":0.0000034641,"v":407470.624008,"t":1721516400}
+{"o":0.0000034641,"h":0.0000034798,"l":0.0000032145,"c":0.0000032358,"v":1496731.8936139999,"t":1721520000}
+{"o":0.0000032358,"h":0.0000032511,"l":0.0000032088,"c":0.0000032312,"v":192534.853415,"t":1721523600}
+{"o":0.0000032312,"h":0.0000032539,"l":0.0000031985,"c":0.0000032526,"v":357655.879904,"t":1721527200}
+{"o":0.0000032526,"h":0.000003263,"l":0.0000030812,"c":0.0000030963,"v":1399275.070081,"t":1721530800}
+{"o":0.0000030963,"h":0.0000031005,"l":0.0000027521,"c":0.0000027693,"v":2776698.8782490003,"t":1721534400}
+{"o":0.0000027693,"h":0.0000027791,"l":0.0000027622,"c":0.0000027669,"v":150521.200821,"t":1721538000}
+{"o":0.0000027669,"h":0.0000027985,"l":0.0000027627,"c":0.0000027954,"v":0.0,"t":1721541600}
+{"o":0.0000027954,"h":0.0000028011,"l":0.0000027509,"c":0.0000027604,"v":47718.916712,"t":1721545200}
+{"o":0.0000027604,"h":0.0000027613,"l":0.0000027297,"c":0.0000027371,"v":343771.489157,"t":1721548800}
+{"o":0.0000027371,"h":0.0000028403,"l":0.0000027028,"c":0.0000028175,"v":1916275.6643709999,"t":1721552400}
+{"o":0.0000028175,"h":0.0000028264,"l":0.0000028124,"c":0.0000028258,"v":0.0,"t":1721556000}
+{"o":0.0000028258,"h":0.0000030296,"l":0.0000028131,"c":0.000003016,"v":959129.736973,"t":1721559600}
+{"o":0.000003016,"h":0.0000030707,"l":0.0000030069,"c":0.000003065,"v":203571.08566,"t":1721563200}
+{"o":0.000003065,"h":0.0000030845,"l":0.0000030532,"c":0.0000030742,"v":0.0,"t":1721566800}
+{"o":0.0000030742,"h":0.0000031116,"l":0.0000030334,"c":0.0000030651,"v":214557.63698,"t":1721570400}
+{"o":0.0000030651,"h":0.0000032883,"l":0.0000029686,"c":0.0000032447,"v":4289059.08079,"t":1721574000}
+{"o":0.0000032447,"h":0.0000034452,"l":0.0000032122,"c":0.0000033977,"v":501845.411202,"t":1721577600}
+{"o":0.0000033977,"h":0.0000046524,"l":0.0000033935,"c":0.000004221,"v":8510072.0658129994,"t":1721581200}
+{"o":0.000004221,"h":0.0000042925,"l":0.0000040533,"c":0.0000041746,"v":139039.892219,"t":1721584800}
+{"o":0.0000041746,"h":0.0000044753,"l":0.0000037236,"c":0.0000037254,"v":5056239.3682840001,"t":1721588400}
+{"o":0.0000037254,"h":0.000003799,"l":0.0000034491,"c":0.000003699,"v":2328171.9974859999,"t":1721592000}
+{"o":0.000003699,"h":0.0000041953,"l":0.0000036423,"c":0.0000040793,"v":3559684.2695840001,"t":1721595600}
+{"o":0.0000040793,"h":0.0000041816,"l":0.0000040095,"c":0.0000040198,"v":1054403.629888,"t":1721599200}
+{"o":0.0000040198,"h":0.0000040277,"l":0.0000038269,"c":0.0000038485,"v":2360953.5584800001,"t":1721602800}
+{"o":0.0000038485,"h":0.0000038843,"l":0.0000037793,"c":0.0000038342,"v":125000.0,"t":1721606400}
+{"o":0.0000038342,"h":0.0000038707,"l":0.0000036019,"c":0.0000036965,"v":2155306.9228820005,"t":1721610000}
+{"o":0.0000036965,"h":0.0000037043,"l":0.0000035326,"c":0.0000036785,"v":2774190.721618,"t":1721613600}
+{"o":0.0000036785,"h":0.0000037116,"l":0.0000036412,"c":0.0000037053,"v":477365.853596,"t":1721617200}
+{"o":0.0000037053,"h":0.000003711,"l":0.0000036661,"c":0.0000036946,"v":497199.2219180001,"t":1721620800}
+{"o":0.0000036946,"h":0.0000037654,"l":0.0000034372,"c":0.000003612,"v":7545850.81293,"t":1721624400}
+{"o":0.000003612,"h":0.0000038241,"l":0.0000035839,"c":0.0000037986,"v":1310424.254704,"t":1721628000}
+{"o":0.0000037986,"h":0.0000040533,"l":0.0000037986,"c":0.0000040043,"v":1347226.7599889999,"t":1721631600}
+{"o":0.0000040043,"h":0.0000041261,"l":0.0000039812,"c":0.0000041082,"v":916819.5873700001,"t":1721635200}
+{"o":0.0000041082,"h":0.0000041473,"l":0.0000040199,"c":0.0000040966,"v":977456.4436669999,"t":1721638800}
+{"o":0.0000040966,"h":0.0000041353,"l":0.0000039529,"c":0.0000040981,"v":1550713.5909780001,"t":1721642400}
+{"o":0.0000040981,"h":0.0000044278,"l":0.0000040661,"c":0.0000043932,"v":2667231.567456,"t":1721646000}
+{"o":0.0000043932,"h":0.0000044569,"l":0.0000041735,"c":0.0000044331,"v":2865590.2121080002,"t":1721649600}
+{"o":0.0000044331,"h":0.0000046801,"l":0.0000043989,"c":0.0000045693,"v":1608436.7931090009,"t":1721653200}
+{"o":0.0000045693,"h":0.0000046837,"l":0.0000044498,"c":0.0000045968,"v":1369022.7677379998,"t":1721656800}
+{"o":0.0000045968,"h":0.0000049511,"l":0.000004533,"c":0.0000048697,"v":1865527.2943370002,"t":1721660400}
+{"o":0.0000048697,"h":0.0000052749,"l":0.0000048234,"c":0.0000052681,"v":2807062.4644539999,"t":1721664000}
+{"o":0.0000052681,"h":0.0000053742,"l":0.0000050567,"c":0.0000052992,"v":2709302.4465909996,"t":1721667600}
+{"o":0.0000052992,"h":0.0000057343,"l":0.0000052514,"c":0.0000056363,"v":3049356.4483899991,"t":1721671200}
+{"o":0.0000056363,"h":0.0000056672,"l":0.0000049438,"c":0.0000050527,"v":5795787.4337420017,"t":1721674800}
+{"o":0.0000050527,"h":0.0000054478,"l":0.0000050384,"c":0.0000054251,"v":2083778.5624250001,"t":1721678400}
+{"o":0.0000054251,"h":0.000005509,"l":0.0000052426,"c":0.0000053125,"v":1706337.9370010004,"t":1721682000}
+{"o":0.0000053125,"h":0.0000054513,"l":0.0000052426,"c":0.0000053658,"v":1750192.5599989993,"t":1721685600}
+{"o":0.0000053658,"h":0.000005586,"l":0.000005311,"c":0.000005532,"v":821323.9391240004,"t":1721689200}
+{"o":0.000005532,"h":0.0000056497,"l":0.0000054645,"c":0.000005643,"v":664652.639696,"t":1721692800}
+{"o":0.000005643,"h":0.0000057563,"l":0.0000055736,"c":0.0000057051,"v":1222944.1076489999,"t":1721696400}
+{"o":0.0000057051,"h":0.0000058614,"l":0.0000056436,"c":0.0000057857,"v":492686.0305540001,"t":1721700000}
+{"o":0.0000057857,"h":0.0000058741,"l":0.0000057735,"c":0.0000058688,"v":350132.1984949999,"t":1721703600}
+{"o":0.0000058688,"h":0.0000059929,"l":0.0000056051,"c":0.0000057164,"v":1203035.8584340001,"t":1721707200}
+{"o":0.0000057164,"h":0.0000057793,"l":0.0000054276,"c":0.0000054777,"v":718256.8781549999,"t":1721710800}
+{"o":0.0000054777,"h":0.0000054893,"l":0.0000054259,"c":0.0000054557,"v":4659.830741,"t":1721714400}
+{"o":0.0000054557,"h":0.0000054634,"l":0.0000051047,"c":0.0000051532,"v":2076077.0767260001,"t":1721718000}
+{"o":0.0000051532,"h":0.0000051623,"l":0.0000050937,"c":0.0000051159,"v":0.0,"t":1721721600}
+{"o":0.0000051159,"h":0.0000051974,"l":0.0000050059,"c":0.0000050425,"v":309090.143498,"t":1721725200}
+{"o":0.0000050425,"h":0.0000050583,"l":0.0000049851,"c":0.0000050302,"v":317961.483735,"t":1721728800}
+{"o":0.0000050302,"h":0.0000051475,"l":0.0000050103,"c":0.0000051056,"v":394525.130098,"t":1721732400}
+{"o":0.0000051056,"h":0.0000051939,"l":0.0000050921,"c":0.0000051565,"v":299423.556797,"t":1721736000}
+{"o":0.0000051565,"h":0.0000052523,"l":0.0000050542,"c":0.0000051338,"v":51002.504999,"t":1721739600}
+{"o":0.0000051338,"h":0.0000053837,"l":0.0000050031,"c":0.0000052464,"v":913174.0279409999,"t":1721743200}
+{"o":0.0000052464,"h":0.0000053382,"l":0.0000052183,"c":0.0000052689,"v":325401.096226,"t":1721746800}
+{"o":0.0000052689,"h":0.0000054285,"l":0.0000049276,"c":0.000005093,"v":574149.344914,"t":1721750400}
+{"o":0.000005093,"h":0.0000051218,"l":0.0000044231,"c":0.0000044754,"v":3399135.0623449995,"t":1721754000}
+{"o":0.0000044754,"h":0.0000045105,"l":0.0000044598,"c":0.0000045055,"v":0.0,"t":1721757600}
+{"o":0.0000045055,"h":0.0000046711,"l":0.0000044638,"c":0.0000046598,"v":757698.2176089999,"t":1721761200}
+{"o":0.0000046598,"h":0.0000049281,"l":0.0000045988,"c":0.0000048721,"v":722499.443675,"t":1721764800}
+{"o":0.0000048721,"h":0.0000049397,"l":0.0000037667,"c":0.0000039389,"v":6939386.0884759994,"t":1721768400}
+{"o":0.0000039389,"h":0.0000039882,"l":0.0000038955,"c":0.0000039367,"v":625242.10621,"t":1721772000}
+{"o":0.0000039367,"h":0.0000040134,"l":0.0000039217,"c":0.0000039406,"v":241222.677105,"t":1721775600}
+{"o":0.0000039406,"h":0.0000039975,"l":0.0000038525,"c":0.0000039259,"v":477348.454823,"t":1721779200}
+{"o":0.0000039259,"h":0.0000039294,"l":0.0000038126,"c":0.0000038508,"v":630981.6033580001,"t":1721782800}
+{"o":0.0000038508,"h":0.0000038621,"l":0.0000037238,"c":0.0000037253,"v":302991.996381,"t":1721786400}
+{"o":0.0000037253,"h":0.0000037389,"l":0.0000037,"c":0.0000037188,"v":0.0,"t":1721790000}
+{"o":0.0000037188,"h":0.0000037628,"l":0.0000037147,"c":0.0000037476,"v":79999.636039,"t":1721793600}
+{"o":0.0000037476,"h":0.0000037965,"l":0.0000037462,"c":0.0000037763,"v":106182.056275,"t":1721797200}
+{"o":0.0000037763,"h":0.0000039678,"l":0.0000037527,"c":0.000003944,"v":1099091.9264480001,"t":1721800800}
+{"o":0.000003944,"h":0.0000040025,"l":0.0000039254,"c":0.0000039615,"v":138976.505053,"t":1721804400}
+{"o":0.0000039615,"h":0.0000040529,"l":0.0000038901,"c":0.0000039841,"v":11825.191126,"t":1721808000}
+{"o":0.0000039841,"h":0.0000040268,"l":0.0000039432,"c":0.0000040138,"v":309624.739678,"t":1721811600}
+{"o":0.0000040138,"h":0.0000041024,"l":0.0000039866,"c":0.0000040747,"v":630331.596945,"t":1721815200}
+{"o":0.0000040747,"h":0.0000041704,"l":0.0000040517,"c":0.0000041616,"v":85348.615728,"t":1721818800}
+{"o":0.0000041616,"h":0.0000042329,"l":0.0000041568,"c":0.0000042265,"v":276379.344021,"t":1721822400}
+{"o":0.0000042265,"h":0.0000043763,"l":0.0000041667,"c":0.0000043524,"v":1111574.2303809999,"t":1721826000}
+{"o":0.0000043524,"h":0.0000047108,"l":0.0000042436,"c":0.0000046082,"v":1097463.5412389999,"t":1721829600}
+{"o":0.0000046082,"h":0.0000046936,"l":0.0000044488,"c":0.0000045569,"v":594080.065164,"t":1721833200}
+{"o":0.0000045569,"h":0.000004703,"l":0.0000044649,"c":0.0000045943,"v":427176.6889090001,"t":1721836800}
+{"o":0.0000045943,"h":0.0000050033,"l":0.0000045446,"c":0.0000048177,"v":2147942.4418640006,"t":1721840400}
+{"o":0.0000048177,"h":0.0000050312,"l":0.0000048022,"c":0.0000049975,"v":901690.3487169998,"t":1721844000}
+{"o":0.0000049975,"h":0.0000057316,"l":0.0000049364,"c":0.0000056289,"v":5119154.9785119984,"t":1721847600}
+{"o":0.0000056289,"h":0.0000068814,"l":0.00000556,"c":0.0000066992,"v":8007486.344816003,"t":1721851200}
+{"o":0.0000066992,"h":0.0000074317,"l":0.0000064109,"c":0.000007248,"v":9406020.1255610026,"t":1721854800}
+{"o":0.000007248,"h":0.0000072728,"l":0.0000068418,"c":0.0000069384,"v":3475805.3954649991,"t":1721858400}
+{"o":0.0000069384,"h":0.0000070178,"l":0.0000067024,"c":0.000006914,"v":1410231.8373030003,"t":1721862000}
+{"o":0.000006914,"h":0.0000070116,"l":0.00000685,"c":0.0000069376,"v":282158.0213409999,"t":1721865600}
+{"o":0.0000069376,"h":0.0000071949,"l":0.00000658,"c":0.000006824,"v":891297.239084,"t":1721869200}
+{"o":0.000006824,"h":0.0000071055,"l":0.0000066737,"c":0.0000069187,"v":253753.1526569999,"t":1721872800}
+{"o":0.0000069187,"h":0.0000069859,"l":0.0000066382,"c":0.0000066903,"v":1887584.5199750003,"t":1721876400}
+{"o":0.0000066903,"h":0.0000069753,"l":0.0000065887,"c":0.0000068556,"v":566460.8096809998,"t":1721880000}
+{"o":0.0000068556,"h":0.0000070045,"l":0.0000068216,"c":0.0000069941,"v":560573.8341950001,"t":1721883600}
+{"o":0.0000069941,"h":0.000007027,"l":0.0000068854,"c":0.0000069282,"v":109508.044368,"t":1721887200}
+{"o":0.0000069282,"h":0.0000070227,"l":0.0000068731,"c":0.000006981,"v":2800.0,"t":1721890800}
+{"o":0.000006981,"h":0.0000070265,"l":0.0000068676,"c":0.0000069606,"v":37026.794994,"t":1721894400}
+{"o":0.0000069606,"h":0.0000070351,"l":0.0000069217,"c":0.0000070215,"v":143283.609835,"t":1721898000}
+{"o":0.0000070215,"h":0.0000071394,"l":0.0000068019,"c":0.000006885,"v":329277.458333,"t":1721901600}
+{"o":0.000006885,"h":0.0000069265,"l":0.0000068176,"c":0.0000068802,"v":159289.635134,"t":1721905200}
+{"o":0.0000068802,"h":0.0000069819,"l":0.0000067198,"c":0.0000068204,"v":473919.087356,"t":1721908800}
+{"o":0.0000068204,"h":0.0000068589,"l":0.0000067677,"c":0.0000067947,"v":85588.458333,"t":1721912400}
+{"o":0.0000067947,"h":0.0000074464,"l":0.0000065496,"c":0.000006984,"v":3201155.0725130001,"t":1721916000}
+{"o":0.000006984,"h":0.000007414,"l":0.0000069539,"c":0.0000072737,"v":1920082.925762,"t":1721919600}
+{"o":0.0000072737,"h":0.0000076319,"l":0.0000071819,"c":0.0000074619,"v":1806888.9716549998,"t":1721923200}
+{"o":0.0000074619,"h":0.0000081697,"l":0.000007417,"c":0.0000079353,"v":3335494.5461449996,"t":1721926800}
+{"o":0.0000079353,"h":0.0000081117,"l":0.0000073259,"c":0.0000075687,"v":2405641.1173990006,"t":1721930400}
+{"o":0.0000075687,"h":0.0000079275,"l":0.000007517,"c":0.0000076217,"v":1622897.4463979998,"t":1721934000}
+{"o":0.0000076217,"h":0.0000085942,"l":0.0000074904,"c":0.0000083431,"v":2469944.6300319997,"t":1721937600}
+{"o":0.0000083431,"h":0.0000091114,"l":0.0000082412,"c":0.0000089948,"v":3696611.4557209983,"t":1721941200}
+{"o":0.0000089948,"h":0.0000091172,"l":0.0000084976,"c":0.0000086014,"v":1946326.9309209997,"t":1721944800}
+{"o":0.0000086014,"h":0.0000088036,"l":0.0000085684,"c":0.0000087,"v":663300.1674650002,"t":1721948400}
+{"o":0.0000087,"h":0.0000088516,"l":0.0000084892,"c":0.000008546,"v":874263.9820630001,"t":1721952000}
+{"o":0.000008546,"h":0.0000086386,"l":0.0000075999,"c":0.0000077202,"v":2544582.2680400005,"t":1721955600}
+{"o":0.0000077202,"h":0.0000077968,"l":0.000007396,"c":0.000007512,"v":1142351.5566429996,"t":1721959200}
+{"o":0.000007512,"h":0.0000083178,"l":0.000007406,"c":0.0000081734,"v":3157864.9268729999,"t":1721962800}
+{"o":0.0000081734,"h":0.0000083357,"l":0.0000080982,"c":0.0000082626,"v":329006.482531,"t":1721966400}
+{"o":0.0000082626,"h":0.0000083738,"l":0.0000081895,"c":0.0000082693,"v":626341.8445329998,"t":1721970000}
+{"o":0.0000082693,"h":0.0000083509,"l":0.0000081966,"c":0.0000082733,"v":392688.379876,"t":1721973600}
+{"o":0.0000082733,"h":0.0000082975,"l":0.0000081281,"c":0.0000081788,"v":393067.923856,"t":1721977200}
+{"o":0.0000081788,"h":0.0000082008,"l":0.0000080463,"c":0.0000081321,"v":197533.291009,"t":1721980800}
+{"o":0.0000081321,"h":0.0000081553,"l":0.00000756,"c":0.0000078802,"v":3053777.8138010004,"t":1721984400}
+{"o":0.0000078802,"h":0.0000079893,"l":0.0000078518,"c":0.0000079664,"v":389769.4823990001,"t":1721988000}
+{"o":0.0000079664,"h":0.0000089225,"l":0.0000072828,"c":0.0000088922,"v":8368976.9722040007,"t":1721991600}
+{"o":0.0000088922,"h":0.0000092175,"l":0.0000081561,"c":0.0000084599,"v":7504445.7498559989,"t":1721995200}
+{"o":0.0000084599,"h":0.0000098932,"l":0.0000081544,"c":0.0000094598,"v":5316643.4686329989,"t":1721998800}
+{"o":0.0000094598,"h":0.0000102187,"l":0.0000091638,"c":0.0000100733,"v":7715494.634412,"t":1722002400}
+{"o":0.0000100733,"h":0.0000101654,"l":0.0000096617,"c":0.0000098129,"v":3611341.2855939995,"t":1722006000}
+{"o":0.0000098129,"h":0.0000099034,"l":0.0000090647,"c":0.0000091091,"v":3341921.4977460001,"t":1722009600}
+{"o":0.0000091091,"h":0.0000091155,"l":0.0000085721,"c":0.0000087002,"v":842721.8813979999,"t":1722013200}
+{"o":0.0000087002,"h":0.0000087298,"l":0.0000085893,"c":0.0000086804,"v":444385.580365,"t":1722016800}
+{"o":0.0000086804,"h":0.0000089646,"l":0.0000086572,"c":0.0000088609,"v":1114581.1746780002,"t":1722020400}
+{"o":0.0000088609,"h":0.0000089196,"l":0.0000085399,"c":0.000008579,"v":816319.1846189999,"t":1722024000}
+{"o":0.000008579,"h":0.0000089584,"l":0.0000085139,"c":0.0000087431,"v":1235823.4303880001,"t":1722027600}
+{"o":0.0000087431,"h":0.0000087827,"l":0.0000086947,"c":0.0000087071,"v":152735.490375,"t":1722031200}
+{"o":0.0000087071,"h":0.0000087512,"l":0.0000086113,"c":0.0000086929,"v":240015.063304,"t":1722034800}
+{"o":0.0000086929,"h":0.0000089981,"l":0.0000085718,"c":0.0000088573,"v":1040451.6786420001,"t":1722038400}
+{"o":0.0000088573,"h":0.0000089225,"l":0.0000087813,"c":0.0000088242,"v":352599.0937750002,"t":1722042000}
+{"o":0.0000088242,"h":0.0000088412,"l":0.0000084359,"c":0.0000084816,"v":843624.5864020006,"t":1722045600}
+{"o":0.0000084816,"h":0.0000091711,"l":0.0000084367,"c":0.000009095,"v":1415513.697341,"t":1722049200}
+{"o":0.000009095,"h":0.0000092157,"l":0.0000090311,"c":0.0000090987,"v":275408.965147,"t":1722052800}
+{"o":0.0000090987,"h":0.0000091365,"l":0.0000088691,"c":0.0000089336,"v":457832.793162,"t":1722056400}
+{"o":0.0000089336,"h":0.0000090147,"l":0.0000088736,"c":0.0000089474,"v":161244.152084,"t":1722060000}
+{"o":0.0000089474,"h":0.0000090708,"l":0.0000088261,"c":0.0000088548,"v":541184.225509,"t":1722063600}
+{"o":0.0000088548,"h":0.0000090129,"l":0.0000087839,"c":0.0000089468,"v":385959.41509,"t":1722067200}
+{"o":0.0000089468,"h":0.0000090783,"l":0.0000080594,"c":0.0000081805,"v":3738461.2835290008,"t":1722070800}
+{"o":0.0000081805,"h":0.0000082297,"l":0.0000076363,"c":0.0000077681,"v":1826483.7052270002,"t":1722074400}
+{"o":0.0000077681,"h":0.0000081884,"l":0.0000077317,"c":0.0000081035,"v":1603447.4111009999,"t":1722078000}
+{"o":0.0000081035,"h":0.0000081214,"l":0.0000079273,"c":0.0000079584,"v":812354.8178739999,"t":1722081600}
+{"o":0.0000079584,"h":0.0000079989,"l":0.0000078207,"c":0.0000079294,"v":119763.796385,"t":1722085200}
+{"o":0.0000079294,"h":0.0000080615,"l":0.0000074331,"c":0.0000075417,"v":1806729.3424790001,"t":1722088800}
+{"o":0.0000075417,"h":0.000007694,"l":0.0000074023,"c":0.0000075788,"v":260775.349426,"t":1722092400}
+{"o":0.0000075788,"h":0.0000076167,"l":0.0000066924,"c":0.0000067464,"v":3651378.4965510005,"t":1722096000}
+{"o":0.0000067464,"h":0.0000067946,"l":0.000006215,"c":0.0000062748,"v":7375168.412959002,"t":1722099600}
+{"o":0.0000062748,"h":0.0000065953,"l":0.000006068,"c":0.0000061399,"v":3578620.9643139979,"t":1722103200}
+{"o":0.0000061399,"h":0.0000062034,"l":0.000004553,"c":0.0000046119,"v":10764709.3149729986,"t":1722106800}
+{"o":0.0000046119,"h":0.0000051161,"l":0.0000041011,"c":0.0000049425,"v":14627295.7440940104,"t":1722110400}
+{"o":0.0000049425,"h":0.0000055351,"l":0.000004781,"c":0.0000053465,"v":3228607.4412600002,"t":1722114000}
+{"o":0.0000053465,"h":0.0000053668,"l":0.0000047536,"c":0.0000050912,"v":4774586.460643,"t":1722117600}
+{"o":0.0000050912,"h":0.0000065156,"l":0.0000047891,"c":0.0000064854,"v":11734262.1004290059,"t":1722121200}
+{"o":0.0000064854,"h":0.0000066583,"l":0.0000056128,"c":0.0000065713,"v":9739091.7915430032,"t":1722124800}
+{"o":0.0000065713,"h":0.0000067179,"l":0.000006209,"c":0.00000624,"v":2601813.9328570003,"t":1722128400}
+{"o":0.00000624,"h":0.0000062739,"l":0.0000058429,"c":0.0000059115,"v":1569989.3290959997,"t":1722132000}
+{"o":0.0000059115,"h":0.0000060339,"l":0.0000058854,"c":0.000006023,"v":1243401.8643349998,"t":1722135600}
+{"o":0.000006023,"h":0.0000060949,"l":0.0000044797,"c":0.0000047145,"v":6195756.4983049994,"t":1722139200}
+{"o":0.0000047145,"h":0.0000053611,"l":0.0000046566,"c":0.0000053147,"v":2211447.138908999,"t":1722142800}
+{"o":0.0000053147,"h":0.00000535,"l":0.0000051936,"c":0.0000053179,"v":1078365.566532,"t":1722146400}
+{"o":0.0000053179,"h":0.0000057375,"l":0.0000052645,"c":0.0000056706,"v":2770800.1774800001,"t":1722150000}
+{"o":0.0000056706,"h":0.0000057162,"l":0.0000056211,"c":0.0000056438,"v":150940.583055,"t":1722153600}
+{"o":0.0000056438,"h":0.0000056504,"l":0.0000055944,"c":0.0000056216,"v":71767.856889,"t":1722157200}
+{"o":0.0000056216,"h":0.0000056274,"l":0.0000052695,"c":0.0000055272,"v":6427537.9616590012,"t":1722160800}
+{"o":0.0000055272,"h":0.0000056204,"l":0.000005453,"c":0.00000547,"v":632756.846579,"t":1722164400}
+{"o":0.00000547,"h":0.0000055181,"l":0.0000054086,"c":0.0000054867,"v":360459.294603,"t":1722168000}
+{"o":0.0000054867,"h":0.0000061386,"l":0.0000054496,"c":0.0000060979,"v":2351998.3704150002,"t":1722171600}
+{"o":0.0000060979,"h":0.0000062181,"l":0.000006031,"c":0.0000061965,"v":522649.018115,"t":1722175200}
+{"o":0.0000061965,"h":0.0000062292,"l":0.0000061441,"c":0.000006176,"v":33701.763415,"t":1722178800}
+{"o":0.000006176,"h":0.0000061986,"l":0.0000055839,"c":0.0000056259,"v":2357700.3505480001,"t":1722182400}
+{"o":0.0000056259,"h":0.0000056412,"l":0.0000054041,"c":0.000005478,"v":1251483.0371639999,"t":1722186000}
+{"o":0.000005478,"h":0.0000055026,"l":0.0000048808,"c":0.0000053253,"v":4837482.1551840007,"t":1722189600}
+{"o":0.0000053253,"h":0.0000053497,"l":0.0000050591,"c":0.0000050808,"v":1086778.8120890004,"t":1722193200}
+{"o":0.0000050808,"h":0.0000055107,"l":0.0000050428,"c":0.0000053525,"v":1949397.0105569996,"t":1722196800}
+{"o":0.0000053525,"h":0.0000053975,"l":0.0000052316,"c":0.0000052547,"v":915521.7921740001,"t":1722200400}
+{"o":0.0000052547,"h":0.0000053086,"l":0.0000050912,"c":0.0000051365,"v":231056.210503,"t":1722204000}
+{"o":0.0000051365,"h":0.0000051469,"l":0.0000042035,"c":0.0000049474,"v":11498716.7416949961,"t":1722207600}
+{"o":0.0000049474,"h":0.0000053342,"l":0.0000048366,"c":0.0000052298,"v":805288.657392,"t":1722211200}
+{"o":0.0000052298,"h":0.0000056671,"l":0.0000052057,"c":0.000005658,"v":1236024.2770090001,"t":1722214800}
+{"o":0.000005658,"h":0.0000060025,"l":0.0000054712,"c":0.0000057575,"v":2177930.0650480003,"t":1722218400}
+{"o":0.0000057575,"h":0.0000058631,"l":0.0000057267,"c":0.0000058166,"v":373447.506941,"t":1722222000}
+{"o":0.0000058166,"h":0.0000058254,"l":0.0000057428,"c":0.0000057469,"v":187854.040871,"t":1722225600}
+{"o":0.0000057469,"h":0.0000057674,"l":0.0000053874,"c":0.0000053971,"v":1568163.0161239998,"t":1722229200}
+{"o":0.0000053971,"h":0.0000054254,"l":0.0000052713,"c":0.0000053246,"v":315286.113161,"t":1722232800}
+{"o":0.0000053246,"h":0.0000053687,"l":0.0000053159,"c":0.0000053363,"v":0.0,"t":1722236400}
+{"o":0.0000053363,"h":0.0000053686,"l":0.0000053022,"c":0.0000053597,"v":249915.755038,"t":1722240000}
+{"o":0.0000053597,"h":0.0000053848,"l":0.0000053458,"c":0.0000053669,"v":9294.14612,"t":1722243600}
+{"o":0.0000053669,"h":0.0000054043,"l":0.000005341,"c":0.0000053727,"v":63023.215359,"t":1722247200}
+{"o":0.0000053727,"h":0.0000053872,"l":0.0000053433,"c":0.000005372,"v":0.0,"t":1722250800}
+{"o":0.000005372,"h":0.0000053943,"l":0.0000053105,"c":0.0000053428,"v":24850.202847,"t":1722254400}
+{"o":0.0000053428,"h":0.0000054207,"l":0.0000053317,"c":0.0000054075,"v":172256.616582,"t":1722258000}
+{"o":0.0000054075,"h":0.0000055204,"l":0.0000053339,"c":0.0000054583,"v":114619.813655,"t":1722261600}
+{"o":0.0000054583,"h":0.0000055172,"l":0.0000053428,"c":0.0000054066,"v":97420.877723,"t":1722265200}
+{"o":0.0000054066,"h":0.0000054907,"l":0.0000053405,"c":0.0000054192,"v":171765.555629,"t":1722268800}
+{"o":0.0000054192,"h":0.0000054447,"l":0.0000052966,"c":0.0000053795,"v":248924.547556,"t":1722272400}
+{"o":0.0000053795,"h":0.0000054114,"l":0.000005328,"c":0.0000053774,"v":224996.859313,"t":1722276000}
+{"o":0.0000053774,"h":0.0000053962,"l":0.0000053431,"c":0.0000053433,"v":52.599042,"t":1722279600}
+{"o":0.0000053433,"h":0.0000053773,"l":0.0000053098,"c":0.0000053736,"v":0.0,"t":1722283200}
+{"o":0.0000053736,"h":0.0000054557,"l":0.0000053707,"c":0.0000054298,"v":0.0,"t":1722286800}
+{"o":0.0000054298,"h":0.0000054516,"l":0.0000053923,"c":0.0000054487,"v":0.0,"t":1722290400}
+{"o":0.0000054487,"h":0.0000054971,"l":0.0000054368,"c":0.0000054705,"v":0.0,"t":1722294000}
+{"o":0.0000054705,"h":0.0000055105,"l":0.0000052974,"c":0.0000053233,"v":24852.268213,"t":1722297600}
+{"o":0.0000053233,"h":0.0000053997,"l":0.0000052995,"c":0.0000053956,"v":0.0,"t":1722301200}
+{"o":0.0000053956,"h":0.0000054278,"l":0.0000051755,"c":0.0000052016,"v":424452.7241779999,"t":1722304800}
+{"o":0.0000052016,"h":0.0000052132,"l":0.0000047755,"c":0.0000047801,"v":1315005.7153120008,"t":1722308400}
+{"o":0.0000047801,"h":0.0000047898,"l":0.000003668,"c":0.0000036854,"v":4517660.2887099981,"t":1722312000}
+{"o":0.0000036854,"h":0.0000038516,"l":0.0000036234,"c":0.0000037041,"v":2443816.6213710001,"t":1722315600}
+{"o":0.0000037041,"h":0.0000038506,"l":0.0000036523,"c":0.0000037711,"v":2648001.0387529992,"t":1722319200}
+{"o":0.0000037711,"h":0.0000038692,"l":0.0000037074,"c":0.0000038514,"v":1616952.0513310009,"t":1722322800}
+{"o":0.0000038514,"h":0.0000038837,"l":0.0000037148,"c":0.000003752,"v":820343.3379609999,"t":1722326400}
+{"o":0.000003752,"h":0.0000037832,"l":0.0000036838,"c":0.0000036941,"v":974924.1794840001,"t":1722330000}
+{"o":0.0000036941,"h":0.000003738,"l":0.0000036142,"c":0.0000037039,"v":1650816.6547280005,"t":1722333600}
+{"o":0.0000037039,"h":0.0000037423,"l":0.0000035246,"c":0.0000036654,"v":3510467.7490169997,"t":1722337200}
+{"o":0.0000036654,"h":0.0000040689,"l":0.0000033584,"c":0.0000034566,"v":11183411.1057449915,"t":1722340800}
+{"o":0.0000034566,"h":0.0000035224,"l":0.0000032716,"c":0.0000033478,"v":1688182.5232040002,"t":1722344400}
+{"o":0.0000033478,"h":0.0000033635,"l":0.0000031999,"c":0.000003282,"v":1699534.8788550003,"t":1722348000}
+{"o":0.000003282,"h":0.0000036097,"l":0.0000032583,"c":0.0000035521,"v":2098350.4749560007,"t":1722351600}
+{"o":0.0000035521,"h":0.0000042119,"l":0.0000035344,"c":0.000004181,"v":4051896.0935289981,"t":1722355200}
+{"o":0.000004181,"h":0.0000048071,"l":0.0000041656,"c":0.0000047847,"v":2258819.95823,"t":1722358800}
+{"o":0.0000047847,"h":0.0000048074,"l":0.0000045225,"c":0.0000045474,"v":1442523.411966,"t":1722362400}
+{"o":0.0000045474,"h":0.0000045894,"l":0.0000042447,"c":0.0000042513,"v":1257880.8696250001,"t":1722366000}
+{"o":0.0000042513,"h":0.0000043091,"l":0.0000038996,"c":0.0000039082,"v":2129616.8918269998,"t":1722369600}
+{"o":0.0000039082,"h":0.0000042366,"l":0.000003873,"c":0.0000041824,"v":2364829.8631349993,"t":1722373200}
+{"o":0.0000041824,"h":0.0000042436,"l":0.0000041724,"c":0.000004178,"v":436775.851749,"t":1722376800}
+{"o":0.000004178,"h":0.0000042515,"l":0.0000040841,"c":0.000004103,"v":1084246.5437970001,"t":1722380400}
+{"o":0.000004103,"h":0.0000044021,"l":0.0000040204,"c":0.0000042519,"v":2587416.005171,"t":1722384000}
+{"o":0.0000042519,"h":0.0000042746,"l":0.0000041503,"c":0.0000041978,"v":1140515.8209289999,"t":1722387600}
+{"o":0.0000041978,"h":0.0000042297,"l":0.0000041905,"c":0.0000042217,"v":0.0,"t":1722391200}
+{"o":0.0000042217,"h":0.0000044268,"l":0.0000041952,"c":0.0000044081,"v":1589280.9332190002,"t":1722394800}
+{"o":0.0000044081,"h":0.0000046197,"l":0.0000042502,"c":0.0000042965,"v":2498830.7213309999,"t":1722398400}
+{"o":0.0000042965,"h":0.0000043827,"l":0.0000042322,"c":0.0000042985,"v":366832.859627,"t":1722402000}
+{"o":0.0000042985,"h":0.000004423,"l":0.0000042529,"c":0.0000043768,"v":34014.228514,"t":1722405600}
+{"o":0.0000043768,"h":0.0000043898,"l":0.0000038616,"c":0.0000038778,"v":5365423.2488489999,"t":1722409200}
+{"o":0.0000038778,"h":0.0000040198,"l":0.0000034916,"c":0.0000038772,"v":5113258.8894770006,"t":1722412800}
+{"o":0.0000038772,"h":0.000003894,"l":0.000003714,"c":0.0000037336,"v":1060510.9816099999,"t":1722416400}
+{"o":0.0000037336,"h":0.0000037646,"l":0.0000037011,"c":0.000003732,"v":278582.010454,"t":1722420000}
+{"o":0.000003732,"h":0.0000037966,"l":0.0000036985,"c":0.0000037898,"v":528498.9409929999,"t":1722423600}
+{"o":0.0000037898,"h":0.0000039901,"l":0.0000037734,"c":0.0000039887,"v":1181796.5866479999,"t":1722427200}
+{"o":0.0000039887,"h":0.0000041032,"l":0.0000039054,"c":0.0000040686,"v":506946.608085,"t":1722430800}
+{"o":0.0000040686,"h":0.0000041377,"l":0.0000040119,"c":0.0000040831,"v":379077.891477,"t":1722434400}
+{"o":0.0000040831,"h":0.0000041021,"l":0.0000040615,"c":0.0000040965,"v":109198.911276,"t":1722438000}
+{"o":0.0000040965,"h":0.0000041082,"l":0.0000037393,"c":0.0000037767,"v":2207299.5097479997,"t":1722441600}
+{"o":0.0000037767,"h":0.0000039581,"l":0.0000036725,"c":0.0000039111,"v":1313201.475542,"t":1722445200}
+{"o":0.0000039111,"h":0.0000041533,"l":0.0000038865,"c":0.0000039193,"v":2410646.2012040005,"t":1722448800}
+{"o":0.0000039193,"h":0.0000040456,"l":0.0000038224,"c":0.000003928,"v":1096854.8334519998,"t":1722452400}
+{"o":0.000003928,"h":0.0000040949,"l":0.0000039215,"c":0.0000040924,"v":672112.832189,"t":1722456000}
+{"o":0.0000040924,"h":0.0000041216,"l":0.0000040538,"c":0.000004093,"v":502965.206986,"t":1722459600}
+{"o":0.000004093,"h":0.0000041809,"l":0.000004089,"c":0.0000041256,"v":1153262.6371460001,"t":1722463200}
+{"o":0.0000041256,"h":0.000004522,"l":0.0000041032,"c":0.0000044727,"v":2625800.22004,"t":1722466800}
+{"o":0.0000044727,"h":0.000004523,"l":0.0000044422,"c":0.0000044833,"v":39359.061089,"t":1722470400}
+{"o":0.0000044833,"h":0.0000045854,"l":0.0000044721,"c":0.0000045407,"v":372921.2050000001,"t":1722474000}
+{"o":0.0000045407,"h":0.0000045939,"l":0.0000042911,"c":0.0000043338,"v":1028336.1731159999,"t":1722477600}
+{"o":0.0000043338,"h":0.0000045054,"l":0.0000043338,"c":0.000004417,"v":1465983.7497119999,"t":1722481200}
+{"o":0.000004417,"h":0.0000044867,"l":0.0000043468,"c":0.0000044408,"v":154216.685756,"t":1722484800}
+{"o":0.0000044408,"h":0.0000044559,"l":0.000004312,"c":0.0000043705,"v":17452.595932,"t":1722488400}
+{"o":0.0000043705,"h":0.0000043882,"l":0.000004352,"c":0.0000043851,"v":0.0,"t":1722492000}
+{"o":0.0000043851,"h":0.0000044004,"l":0.0000041899,"c":0.00000422,"v":1250995.1742739999,"t":1722495600}
+{"o":0.00000422,"h":0.000004223,"l":0.0000040609,"c":0.0000040627,"v":499957.962659,"t":1722499200}
+{"o":0.0000040627,"h":0.0000040942,"l":0.0000039211,"c":0.0000039761,"v":887268.6485980001,"t":1722502800}
+{"o":0.0000039761,"h":0.0000040357,"l":0.0000039527,"c":0.0000040089,"v":226449.419635,"t":1722506400}
+{"o":0.0000040089,"h":0.0000040557,"l":0.0000039768,"c":0.0000039912,"v":363692.3805880001,"t":1722510000}
+{"o":0.0000039912,"h":0.0000042842,"l":0.000003944,"c":0.0000042442,"v":1394751.4820450002,"t":1722513600}
+{"o":0.0000042442,"h":0.0000043026,"l":0.0000040097,"c":0.0000040502,"v":1340102.9272139999,"t":1722517200}
+{"o":0.0000040502,"h":0.0000041756,"l":0.0000037721,"c":0.000003896,"v":1287793.6476979998,"t":1722520800}
+{"o":0.000003896,"h":0.000003973,"l":0.0000037581,"c":0.0000039356,"v":1591728.4867429999,"t":1722524400}
+{"o":0.0000039356,"h":0.0000039919,"l":0.0000038724,"c":0.0000038876,"v":941372.7706310001,"t":1722528000}
+{"o":0.0000038876,"h":0.0000039528,"l":0.0000038081,"c":0.0000038125,"v":350288.402965,"t":1722531600}
+{"o":0.0000038125,"h":0.0000039161,"l":0.0000037842,"c":0.0000038406,"v":11376.57447,"t":1722535200}
+{"o":0.0000038406,"h":0.0000039091,"l":0.0000037756,"c":0.0000038461,"v":195093.16069,"t":1722538800}
+{"o":0.0000038461,"h":0.0000039104,"l":0.0000037815,"c":0.0000038223,"v":129141.949778,"t":1722542400}
+{"o":0.0000038223,"h":0.0000038295,"l":0.0000037568,"c":0.0000037884,"v":0.0,"t":1722546000}
+{"o":0.0000037884,"h":0.0000039693,"l":0.0000037414,"c":0.0000039377,"v":500591.810152,"t":1722549600}
+{"o":0.0000039377,"h":0.0000039744,"l":0.0000039189,"c":0.0000039656,"v":22289.403675,"t":1722553200}
+{"o":0.0000039656,"h":0.000003974,"l":0.0000039156,"c":0.0000039723,"v":0.0,"t":1722556800}
+{"o":0.0000039723,"h":0.0000040395,"l":0.0000039723,"c":0.0000040345,"v":0.0,"t":1722560400}
+{"o":0.0000040345,"h":0.0000041075,"l":0.0000038865,"c":0.0000039698,"v":37532.899075,"t":1722564000}
+{"o":0.0000039698,"h":0.0000040311,"l":0.0000039245,"c":0.0000039848,"v":60857.707671,"t":1722567600}
+{"o":0.0000039848,"h":0.0000040137,"l":0.0000039243,"c":0.0000039358,"v":319962.108044,"t":1722571200}
+{"o":0.0000039358,"h":0.0000040081,"l":0.0000039163,"c":0.0000039852,"v":12650.219985,"t":1722574800}
+{"o":0.0000039852,"h":0.000004067,"l":0.0000039741,"c":0.0000039934,"v":0.0,"t":1722578400}
+{"o":0.0000039934,"h":0.0000040397,"l":0.0000038108,"c":0.0000038329,"v":520861.842503,"t":1722582000}
+{"o":0.0000038329,"h":0.0000039018,"l":0.0000037899,"c":0.0000038304,"v":45551.451689,"t":1722585600}
+{"o":0.0000038304,"h":0.0000038319,"l":0.0000038018,"c":0.0000038144,"v":0.0,"t":1722589200}
+{"o":0.0000038144,"h":0.0000038294,"l":0.0000037911,"c":0.0000038033,"v":0.0,"t":1722592800}
+{"o":0.0000038033,"h":0.0000038299,"l":0.0000037341,"c":0.0000037569,"v":586319.672643,"t":1722596400}
+{"o":0.0000037569,"h":0.0000038032,"l":0.0000035067,"c":0.0000035357,"v":2558956.753581,"t":1722600000}
+{"o":0.0000035357,"h":0.0000035636,"l":0.0000032594,"c":0.0000033964,"v":289961.742098,"t":1722603600}
+{"o":0.0000033964,"h":0.0000036238,"l":0.0000031023,"c":0.0000032721,"v":854691.0470390002,"t":1722607200}
+{"o":0.0000032721,"h":0.00000345,"l":0.0000031931,"c":0.0000033261,"v":2803520.0292500006,"t":1722610800}
+{"o":0.0000033261,"h":0.0000033827,"l":0.0000032474,"c":0.0000033106,"v":274055.245476,"t":1722614400}
+{"o":0.0000033106,"h":0.000003332,"l":0.0000032225,"c":0.0000032739,"v":1102345.0929970001,"t":1722618000}
+{"o":0.0000032739,"h":0.0000034099,"l":0.0000032658,"c":0.0000033828,"v":1118591.5744449999,"t":1722621600}
+{"o":0.0000033828,"h":0.0000034584,"l":0.0000027093,"c":0.0000028067,"v":7605390.7518420024,"t":1722625200}
+{"o":0.0000028067,"h":0.00000317,"l":0.000002759,"c":0.0000028833,"v":6420848.9440720007,"t":1722628800}
+{"o":0.0000028833,"h":0.0000029646,"l":0.0000028302,"c":0.0000028382,"v":253427.103958,"t":1722632400}
+{"o":0.0000028382,"h":0.0000030105,"l":0.000002831,"c":0.0000029317,"v":1869564.7288679997,"t":1722636000}
+{"o":0.0000029317,"h":0.0000030317,"l":0.0000028997,"c":0.0000029979,"v":571327.252523,"t":1722639600}
+{"o":0.0000029979,"h":0.0000031642,"l":0.0000029737,"c":0.0000030776,"v":1818878.773576,"t":1722643200}
+{"o":0.0000030776,"h":0.0000032703,"l":0.000003044,"c":0.0000031978,"v":822277.3731009999,"t":1722646800}
+{"o":0.0000031978,"h":0.0000032481,"l":0.000003167,"c":0.0000032239,"v":467388.870534,"t":1722650400}
+{"o":0.0000032239,"h":0.0000032343,"l":0.0000031565,"c":0.000003158,"v":317593.001283,"t":1722654000}
+{"o":0.000003158,"h":0.0000032067,"l":0.0000031573,"c":0.0000031983,"v":25.746634,"t":1722657600}
+{"o":0.0000031983,"h":0.0000032079,"l":0.0000031779,"c":0.0000031927,"v":0.0,"t":1722661200}
+{"o":0.0000031927,"h":0.0000032483,"l":0.0000031753,"c":0.0000032244,"v":1814.638109,"t":1722664800}
+{"o":0.0000032244,"h":0.0000033485,"l":0.0000032047,"c":0.0000033207,"v":946378.468715,"t":1722668400}
+{"o":0.0000033207,"h":0.0000033767,"l":0.0000033152,"c":0.0000033501,"v":0.0,"t":1722672000}
+{"o":0.0000033501,"h":0.0000033942,"l":0.0000033343,"c":0.0000033343,"v":0.0,"t":1722675600}
+{"o":0.0000033343,"h":0.0000033494,"l":0.0000032529,"c":0.000003265,"v":141223.981568,"t":1722679200}
+{"o":0.000003265,"h":0.0000032735,"l":0.0000032278,"c":0.0000032314,"v":229488.970048,"t":1722682800}
+{"o":0.0000032314,"h":0.0000032457,"l":0.0000032002,"c":0.00000323,"v":158876.979284,"t":1722686400}
+{"o":0.00000323,"h":0.0000032578,"l":0.0000032266,"c":0.0000032438,"v":0.0,"t":1722690000}
+{"o":0.0000032438,"h":0.0000032647,"l":0.0000031942,"c":0.000003243,"v":52767.09004,"t":1722693600}
+{"o":0.000003243,"h":0.0000033615,"l":0.0000030476,"c":0.0000031697,"v":703752.621068,"t":1722697200}
+{"o":0.0000031697,"h":0.0000032041,"l":0.0000030499,"c":0.0000031144,"v":265952.664812,"t":1722700800}
+{"o":0.0000031144,"h":0.000003214,"l":0.0000031003,"c":0.0000031905,"v":0.0,"t":1722704400}
+{"o":0.0000031905,"h":0.0000032486,"l":0.0000030686,"c":0.0000030952,"v":20000.0,"t":1722708000}
+{"o":0.0000030952,"h":0.000003124,"l":0.0000030623,"c":0.0000031212,"v":204255.326046,"t":1722711600}
+{"o":0.0000031212,"h":0.0000031299,"l":0.0000030784,"c":0.0000031125,"v":0.0,"t":1722715200}
+{"o":0.0000031125,"h":0.0000032146,"l":0.0000030581,"c":0.0000031356,"v":2633353.5877410006,"t":1722718800}
+{"o":0.0000031356,"h":0.0000032358,"l":0.0000031283,"c":0.000003215,"v":751182.6883660001,"t":1722722400}
+{"o":0.000003215,"h":0.0000032431,"l":0.0000031904,"c":0.0000032373,"v":16018.929691,"t":1722726000}
+{"o":0.0000032373,"h":0.0000032433,"l":0.0000031044,"c":0.000003107,"v":1522737.0378139999,"t":1722729600}
+{"o":0.000003107,"h":0.0000031547,"l":0.0000030048,"c":0.0000030085,"v":479894.6882410001,"t":1722733200}
+{"o":0.0000030085,"h":0.0000030686,"l":0.0000029678,"c":0.0000030242,"v":29036.692954,"t":1722736800}
+{"o":0.0000030242,"h":0.0000030547,"l":0.0000030047,"c":0.0000030355,"v":18575.545996,"t":1722740400}
+{"o":0.0000030355,"h":0.0000031716,"l":0.0000030325,"c":0.00000317,"v":1068066.481254,"t":1722744000}
+{"o":0.00000317,"h":0.000003172,"l":0.0000031368,"c":0.0000031557,"v":0.0,"t":1722747600}
+{"o":0.0000031557,"h":0.000003169,"l":0.0000031476,"c":0.000003155,"v":0.0,"t":1722751200}
+{"o":0.000003155,"h":0.0000032239,"l":0.0000031518,"c":0.0000032183,"v":0.0,"t":1722754800}
+{"o":0.0000032183,"h":0.0000032471,"l":0.0000031778,"c":0.0000031854,"v":0.0,"t":1722758400}
+{"o":0.0000031854,"h":0.0000031932,"l":0.0000031568,"c":0.0000031587,"v":0.0,"t":1722762000}
+{"o":0.0000031587,"h":0.0000031782,"l":0.0000031412,"c":0.0000031457,"v":0.0,"t":1722765600}
+{"o":0.0000031457,"h":0.0000032346,"l":0.0000031353,"c":0.0000032279,"v":631590.444092,"t":1722769200}
+{"o":0.0000032279,"h":0.0000032362,"l":0.0000031932,"c":0.0000031971,"v":0.0,"t":1722772800}
+{"o":0.0000031971,"h":0.0000032694,"l":0.0000031922,"c":0.000003268,"v":215424.697742,"t":1722776400}
+{"o":0.000003268,"h":0.0000034281,"l":0.0000031801,"c":0.0000033224,"v":30629.385061,"t":1722780000}
+{"o":0.0000033224,"h":0.0000034271,"l":0.0000033109,"c":0.0000034245,"v":1029691.040259,"t":1722783600}
+{"o":0.0000034245,"h":0.000003484,"l":0.0000028286,"c":0.0000029904,"v":5420075.7408759994,"t":1722787200}
+{"o":0.0000029904,"h":0.0000030334,"l":0.0000023184,"c":0.0000023334,"v":6654177.3424350005,"t":1722790800}
+{"o":0.0000023334,"h":0.0000025123,"l":0.0000022476,"c":0.0000024296,"v":1167111.4882680001,"t":1722794400}
+{"o":0.0000024296,"h":0.0000029855,"l":0.0000023549,"c":0.0000028475,"v":12570198.0001730025,"t":1722798000}
+{"o":0.0000028475,"h":0.0000029628,"l":0.000002748,"c":0.0000029298,"v":1997580.6593670002,"t":1722801600}
+{"o":0.0000029298,"h":0.0000032136,"l":0.0000029276,"c":0.000003204,"v":2142162.1334230001,"t":1722805200}
+{"o":0.000003204,"h":0.0000032595,"l":0.0000031526,"c":0.0000032033,"v":100913.951225,"t":1722808800}
+{"o":0.0000032033,"h":0.0000035676,"l":0.0000032008,"c":0.0000033306,"v":3793874.6458760002,"t":1722812400}
+{"o":0.0000033306,"h":0.0000035459,"l":0.0000033048,"c":0.0000035081,"v":0.0,"t":1722816000}
+{"o":0.0000035081,"h":0.0000039057,"l":0.0000029743,"c":0.0000031587,"v":2897479.1477609999,"t":1722819600}
+{"o":0.0000031587,"h":0.0000033398,"l":0.0000031162,"c":0.0000031983,"v":397236.315934,"t":1722823200}
+{"o":0.0000031983,"h":0.000003325,"l":0.0000031535,"c":0.0000032793,"v":537004.471949,"t":1722826800}
+{"o":0.0000032793,"h":0.0000033958,"l":0.0000022491,"c":0.0000023643,"v":12412957.2984849997,"t":1722830400}
+{"o":0.0000023643,"h":0.0000028396,"l":0.0000023246,"c":0.0000026754,"v":7124645.8913719999,"t":1722834000}
+{"o":0.0000026754,"h":0.0000029334,"l":0.0000022747,"c":0.000002326,"v":6191599.2321639992,"t":1722837600}
+{"o":0.000002326,"h":0.0000026521,"l":0.0000021898,"c":0.0000024813,"v":3156178.8857890004,"t":1722841200}
+{"o":0.0000024813,"h":0.0000026482,"l":0.0000024606,"c":0.0000025614,"v":1974323.63106,"t":1722844800}
+{"o":0.0000025614,"h":0.0000026563,"l":0.0000025003,"c":0.0000025527,"v":987606.954545,"t":1722848400}
+{"o":0.0000025527,"h":0.0000027008,"l":0.0000025412,"c":0.0000026335,"v":0.0,"t":1722852000}
+{"o":0.0000026335,"h":0.0000027666,"l":0.0000026172,"c":0.0000026351,"v":0.0,"t":1722855600}
+{"o":0.0000026351,"h":0.0000027547,"l":0.0000023973,"c":0.0000025445,"v":319340.106885,"t":1722859200}
+{"o":0.0000025445,"h":0.0000026083,"l":0.0000022924,"c":0.0000023219,"v":776539.590098,"t":1722862800}
+{"o":0.0000023219,"h":0.0000028205,"l":0.0000021379,"c":0.0000026745,"v":2085178.112857,"t":1722866400}
+{"o":0.0000026745,"h":0.000002719,"l":0.0000024671,"c":0.0000026215,"v":5448577.2016250007,"t":1722870000}
+{"o":0.0000026215,"h":0.0000027941,"l":0.0000025136,"c":0.0000027661,"v":929207.427859,"t":1722873600}
+{"o":0.0000027661,"h":0.0000028423,"l":0.0000026842,"c":0.0000027588,"v":358590.352529,"t":1722877200}
+{"o":0.0000027588,"h":0.0000028929,"l":0.0000027048,"c":0.0000028294,"v":587573.310941,"t":1722880800}
+{"o":0.0000028294,"h":0.0000029135,"l":0.0000027311,"c":0.0000028653,"v":1863344.3888390001,"t":1722884400}
+{"o":0.0000028653,"h":0.0000030838,"l":0.0000027841,"c":0.0000030016,"v":1180026.0415719999,"t":1722888000}
+{"o":0.0000030016,"h":0.0000030355,"l":0.000002928,"c":0.0000030144,"v":0.0,"t":1722891600}
+{"o":0.0000030144,"h":0.0000030267,"l":0.0000029501,"c":0.0000029891,"v":0.0,"t":1722895200}
+{"o":0.0000029891,"h":0.0000030826,"l":0.0000028312,"c":0.0000029367,"v":1487673.7437489999,"t":1722898800}
+{"o":0.0000029367,"h":0.0000030672,"l":0.0000027377,"c":0.0000028466,"v":192850.555989,"t":1722902400}
+{"o":0.0000028466,"h":0.0000029307,"l":0.000002812,"c":0.0000029001,"v":207790.445262,"t":1722906000}
+{"o":0.0000029001,"h":0.0000029734,"l":0.0000028475,"c":0.0000029205,"v":207604.528078,"t":1722909600}
+{"o":0.0000029205,"h":0.0000029852,"l":0.0000028941,"c":0.0000029482,"v":240688.843203,"t":1722913200}
+{"o":0.0000029482,"h":0.0000030506,"l":0.0000028804,"c":0.0000029711,"v":238923.4151,"t":1722916800}
+{"o":0.0000029711,"h":0.0000030077,"l":0.0000028741,"c":0.0000028791,"v":228554.058556,"t":1722920400}
+{"o":0.0000028791,"h":0.0000029768,"l":0.000002864,"c":0.0000029433,"v":394642.821648,"t":1722924000}
+{"o":0.0000029433,"h":0.0000029755,"l":0.0000028618,"c":0.0000028709,"v":305466.105696,"t":1722927600}
+{"o":0.0000028709,"h":0.0000030598,"l":0.0000028684,"c":0.0000029758,"v":1317309.540877,"t":1722931200}
+{"o":0.0000029758,"h":0.0000029992,"l":0.000002861,"c":0.0000028748,"v":1001729.558735,"t":1722934800}
+{"o":0.0000028748,"h":0.0000028969,"l":0.0000028538,"c":0.0000028669,"v":0.0,"t":1722938400}
+{"o":0.0000028669,"h":0.0000028976,"l":0.0000028312,"c":0.0000028623,"v":0.0,"t":1722942000}
+{"o":0.0000028623,"h":0.000002903,"l":0.0000028411,"c":0.0000028981,"v":0.0,"t":1722945600}
+{"o":0.0000028981,"h":0.0000029362,"l":0.0000028437,"c":0.0000028744,"v":0.0,"t":1722949200}
+{"o":0.0000028744,"h":0.0000028782,"l":0.0000027229,"c":0.0000027575,"v":0.0,"t":1722952800}
+{"o":0.0000027575,"h":0.000002788,"l":0.0000027259,"c":0.0000027376,"v":0.0,"t":1722956400}
+{"o":0.0000027376,"h":0.0000027531,"l":0.0000026966,"c":0.000002708,"v":0.0,"t":1722960000}
+{"o":0.000002708,"h":0.0000027561,"l":0.0000023988,"c":0.0000024656,"v":4855553.7195429998,"t":1722963600}
+{"o":0.0000024656,"h":0.0000024816,"l":0.0000024001,"c":0.000002428,"v":33375.559939,"t":1722967200}
+{"o":0.000002428,"h":0.0000024651,"l":0.0000023609,"c":0.0000023902,"v":551112.0384129999,"t":1722970800}
+{"o":0.0000023902,"h":0.0000025195,"l":0.0000023362,"c":0.0000024193,"v":2548064.6204969995,"t":1722974400}
+{"o":0.0000024193,"h":0.0000024492,"l":0.0000024119,"c":0.0000024231,"v":20001.94196,"t":1722978000}
+{"o":0.0000024231,"h":0.0000024713,"l":0.0000023665,"c":0.0000024386,"v":444078.171398,"t":1722981600}
+{"o":0.0000024386,"h":0.0000024707,"l":0.0000023791,"c":0.0000024045,"v":202562.384583,"t":1722985200}
+{"o":0.0000024045,"h":0.0000024642,"l":0.0000023696,"c":0.0000023903,"v":432636.840374,"t":1722988800}
+{"o":0.0000023903,"h":0.0000024309,"l":0.0000023196,"c":0.0000023208,"v":0.0,"t":1722992400}
+{"o":0.0000023208,"h":0.0000024022,"l":0.0000022789,"c":0.0000023756,"v":41826.392374,"t":1722996000}
+{"o":0.0000023756,"h":0.0000023806,"l":0.0000023392,"c":0.0000023405,"v":0.0,"t":1722999600}
+{"o":0.0000023405,"h":0.0000024959,"l":0.0000022962,"c":0.0000024606,"v":1010774.666545,"t":1723003200}
+{"o":0.0000024606,"h":0.0000024678,"l":0.0000024224,"c":0.0000024499,"v":162611.192125,"t":1723006800}
+{"o":0.0000024499,"h":0.0000025732,"l":0.0000024379,"c":0.0000025678,"v":2123383.0530650001,"t":1723010400}
+{"o":0.0000025678,"h":0.0000026313,"l":0.0000025482,"c":0.0000025987,"v":300000.0,"t":1723014000}
+{"o":0.0000025987,"h":0.0000026383,"l":0.0000024466,"c":0.000002457,"v":1918331.2993660001,"t":1723017600}
+{"o":0.000002457,"h":0.0000024731,"l":0.0000022163,"c":0.0000023609,"v":5575414.7887289999,"t":1723021200}
+{"o":0.0000023609,"h":0.0000023707,"l":0.000002107,"c":0.0000021349,"v":3159141.7514259992,"t":1723024800}
+{"o":0.0000021349,"h":0.0000021592,"l":0.0000020811,"c":0.0000020954,"v":638314.490769,"t":1723028400}
+{"o":0.0000020954,"h":0.0000021469,"l":0.0000020653,"c":0.0000020716,"v":1512761.4716469999,"t":1723032000}
+{"o":0.0000020716,"h":0.0000021163,"l":0.0000020253,"c":0.0000020592,"v":1129051.054183,"t":1723035600}
+{"o":0.0000020592,"h":0.0000021431,"l":0.0000019602,"c":0.0000020627,"v":840811.762747,"t":1723039200}
+{"o":0.0000020627,"h":0.0000021252,"l":0.0000020355,"c":0.0000020951,"v":1451144.5606109998,"t":1723042800}
+{"o":0.0000020951,"h":0.0000021929,"l":0.0000020801,"c":0.0000021613,"v":1777999.745878,"t":1723046400}
+{"o":0.0000021613,"h":0.0000022079,"l":0.0000021534,"c":0.0000021963,"v":623191.824335,"t":1723050000}
+{"o":0.0000021963,"h":0.0000022603,"l":0.000002191,"c":0.0000022429,"v":2117942.1365499999,"t":1723053600}
+{"o":0.0000022429,"h":0.0000022657,"l":0.0000022227,"c":0.0000022496,"v":0.0,"t":1723057200}
+{"o":0.0000022496,"h":0.0000022847,"l":0.0000021926,"c":0.0000022422,"v":435003.700965,"t":1723060800}
+{"o":0.0000022422,"h":0.0000022511,"l":0.0000021988,"c":0.0000022158,"v":0.0,"t":1723064400}
+{"o":0.0000022158,"h":0.0000022792,"l":0.0000020442,"c":0.0000020691,"v":2693236.6800800003,"t":1723068000}
+{"o":0.0000020691,"h":0.0000020925,"l":0.0000020549,"c":0.0000020851,"v":0.0,"t":1723071600}
+{"o":0.0000020851,"h":0.0000021335,"l":0.0000019672,"c":0.000001991,"v":1356608.0237430001,"t":1723075200}
+{"o":0.000001991,"h":0.0000020433,"l":0.0000018753,"c":0.0000019178,"v":33172.361445,"t":1723078800}
+{"o":0.0000019178,"h":0.0000019179,"l":0.000001884,"c":0.0000018922,"v":0.0,"t":1723082400}
+{"o":0.0000018922,"h":0.0000019141,"l":0.0000018744,"c":0.0000019135,"v":0.0,"t":1723086000}
+{"o":0.0000019135,"h":0.0000019346,"l":0.0000018972,"c":0.0000019301,"v":0.0,"t":1723089600}
+{"o":0.0000019301,"h":0.0000019966,"l":0.0000018609,"c":0.0000018686,"v":2052992.4798459997,"t":1723093200}
+{"o":0.0000018686,"h":0.0000018813,"l":0.000001718,"c":0.0000017247,"v":2787417.5527819996,"t":1723096800}
+{"o":0.0000017247,"h":0.0000017396,"l":0.000001655,"c":0.0000016934,"v":4984006.0210600002,"t":1723100400}
+{"o":0.0000016934,"h":0.0000016961,"l":0.0000016286,"c":0.0000016305,"v":1772471.3902439999,"t":1723104000}
+{"o":0.0000016305,"h":0.0000016517,"l":0.0000016186,"c":0.0000016395,"v":162204.647692,"t":1723107600}
+{"o":0.0000016395,"h":0.0000016636,"l":0.0000016295,"c":0.0000016536,"v":437772.311082,"t":1723111200}
+{"o":0.0000016536,"h":0.0000020055,"l":0.0000016412,"c":0.0000019817,"v":7378648.2825959995,"t":1723114800}
+{"o":0.0000019817,"h":0.0000020726,"l":0.0000019256,"c":0.0000020302,"v":1435205.7792229999,"t":1723118400}
+{"o":0.0000020302,"h":0.0000021862,"l":0.0000019774,"c":0.0000020362,"v":2619079.5653300001,"t":1723122000}
+{"o":0.0000020362,"h":0.0000021378,"l":0.0000019542,"c":0.0000020604,"v":370507.986448,"t":1723125600}
+{"o":0.0000020604,"h":0.0000020907,"l":0.000002015,"c":0.0000020172,"v":1354758.753395,"t":1723129200}
+{"o":0.0000020172,"h":0.0000020621,"l":0.0000019893,"c":0.0000020521,"v":550421.507587,"t":1723132800}
+{"o":0.0000020521,"h":0.0000024576,"l":0.0000020406,"c":0.0000024293,"v":8393740.2182599995,"t":1723136400}
+{"o":0.0000024293,"h":0.0000024403,"l":0.0000024141,"c":0.0000024317,"v":4121.296013,"t":1723140000}
+{"o":0.0000024317,"h":0.0000028766,"l":0.0000024275,"c":0.0000028555,"v":5026982.7151269987,"t":1723143600}
+{"o":0.0000028555,"h":0.0000028658,"l":0.0000028356,"c":0.0000028579,"v":26790.02728,"t":1723147200}
+{"o":0.0000028579,"h":0.0000028587,"l":0.0000027708,"c":0.0000027768,"v":0.0,"t":1723150800}
+{"o":0.0000027768,"h":0.000003217,"l":0.0000027457,"c":0.0000030587,"v":4618578.6893149987,"t":1723154400}
+{"o":0.0000030587,"h":0.0000031704,"l":0.0000030179,"c":0.0000031202,"v":31568.80986,"t":1723158000}
+{"o":0.0000031202,"h":0.0000031692,"l":0.0000031116,"c":0.0000031575,"v":3197.097573,"t":1723161600}
+{"o":0.0000031575,"h":0.0000031805,"l":0.0000030862,"c":0.0000031163,"v":64816.756893,"t":1723165200}
+{"o":0.0000031163,"h":0.0000031566,"l":0.0000031053,"c":0.0000031553,"v":0.0,"t":1723168800}
+{"o":0.0000031553,"h":0.0000031575,"l":0.0000031184,"c":0.000003144,"v":0.0,"t":1723172400}
+{"o":0.000003144,"h":0.0000032064,"l":0.0000031406,"c":0.0000032019,"v":0.0,"t":1723176000}
+{"o":0.0000032019,"h":0.0000032159,"l":0.000003172,"c":0.0000031791,"v":0.0,"t":1723179600}
+{"o":0.0000031791,"h":0.0000032001,"l":0.0000031601,"c":0.0000031761,"v":0.0,"t":1723183200}
+{"o":0.0000031761,"h":0.0000031766,"l":0.0000030976,"c":0.0000031554,"v":334491.005135,"t":1723186800}
+{"o":0.0000031554,"h":0.0000031581,"l":0.0000031202,"c":0.000003126,"v":0.0,"t":1723190400}
+{"o":0.000003126,"h":0.0000031754,"l":0.0000031228,"c":0.0000031643,"v":0.0,"t":1723194000}
+{"o":0.0000031643,"h":0.0000032076,"l":0.0000031391,"c":0.0000031673,"v":31632.149143,"t":1723197600}
+{"o":0.0000031673,"h":0.0000031826,"l":0.0000031282,"c":0.0000031344,"v":144833.109977,"t":1723201200}
+{"o":0.0000031344,"h":0.0000031785,"l":0.0000028549,"c":0.0000029161,"v":2725292.398792,"t":1723204800}
+{"o":0.0000029161,"h":0.0000034098,"l":0.0000028807,"c":0.0000032803,"v":5294550.6407319997,"t":1723208400}
+{"o":0.0000032803,"h":0.0000033655,"l":0.0000032192,"c":0.0000032949,"v":12918.041833,"t":1723212000}
+{"o":0.0000032949,"h":0.0000033532,"l":0.0000032807,"c":0.0000033523,"v":0.0,"t":1723215600}
+{"o":0.0000033523,"h":0.0000033637,"l":0.0000032673,"c":0.0000033023,"v":66564.447806,"t":1723219200}
+{"o":0.0000033023,"h":0.0000033116,"l":0.0000030327,"c":0.0000031108,"v":2434722.3444029996,"t":1723222800}
+{"o":0.0000031108,"h":0.0000031407,"l":0.0000028036,"c":0.0000028442,"v":3205705.0598280001,"t":1723226400}
+{"o":0.0000028442,"h":0.0000028557,"l":0.0000028291,"c":0.0000028408,"v":0.0,"t":1723230000}
+{"o":0.0000028408,"h":0.0000031046,"l":0.0000028242,"c":0.0000030976,"v":2644834.6164390002,"t":1723233600}
+{"o":0.0000030976,"h":0.0000031483,"l":0.0000030249,"c":0.0000030941,"v":834648.66461,"t":1723237200}
+{"o":0.0000030941,"h":0.0000031297,"l":0.0000030614,"c":0.000003062,"v":0.0,"t":1723240800}
+{"o":0.000003062,"h":0.0000031353,"l":0.0000030322,"c":0.0000030872,"v":261705.579185,"t":1723244400}
+{"o":0.0000030872,"h":0.0000031243,"l":0.0000030397,"c":0.0000031207,"v":10093.308514,"t":1723248000}
+{"o":0.0000031207,"h":0.0000031429,"l":0.0000030888,"c":0.000003124,"v":0.0,"t":1723251600}
+{"o":0.000003124,"h":0.0000031322,"l":0.0000030723,"c":0.0000031079,"v":10000.0,"t":1723255200}
+{"o":0.0000031079,"h":0.0000031303,"l":0.0000030995,"c":0.0000031103,"v":17494.792031,"t":1723258800}
+{"o":0.0000031103,"h":0.0000031504,"l":0.0000031069,"c":0.0000031237,"v":6413.31527,"t":1723262400}
+{"o":0.0000031237,"h":0.0000031369,"l":0.0000030769,"c":0.0000030875,"v":7713.255405,"t":1723266000}
+{"o":0.0000030875,"h":0.0000031351,"l":0.0000030679,"c":0.000003121,"v":3207.005255,"t":1723269600}
+{"o":0.000003121,"h":0.0000031285,"l":0.0000030948,"c":0.0000030948,"v":3206.618711,"t":1723273200}
+{"o":0.0000030948,"h":0.000003131,"l":0.0000030583,"c":0.0000030966,"v":193600.037988,"t":1723276800}
+{"o":0.0000030966,"h":0.0000031101,"l":0.0000030687,"c":0.0000030871,"v":2743.992932,"t":1723280400}
+{"o":0.0000030871,"h":0.0000031029,"l":0.0000030745,"c":0.0000030999,"v":25064.384254,"t":1723284000}
+{"o":0.0000030999,"h":0.0000031091,"l":0.000003055,"c":0.000003059,"v":324829.002194,"t":1723287600}
+{"o":0.000003059,"h":0.0000030681,"l":0.0000030253,"c":0.0000030662,"v":263356.772888,"t":1723291200}
+{"o":0.0000030662,"h":0.0000030992,"l":0.0000030648,"c":0.0000030964,"v":0.0,"t":1723294800}
+{"o":0.0000030964,"h":0.0000031006,"l":0.0000030777,"c":0.0000030814,"v":0.0,"t":1723298400}
+{"o":0.0000030814,"h":0.0000031076,"l":0.0000030545,"c":0.0000030964,"v":97418.855346,"t":1723302000}
+{"o":0.0000030964,"h":0.0000031166,"l":0.0000030865,"c":0.0000031028,"v":19704.174234,"t":1723305600}
+{"o":0.0000031028,"h":0.0000031437,"l":0.0000030841,"c":0.0000031161,"v":82496.967306,"t":1723309200}
+{"o":0.0000031161,"h":0.0000031818,"l":0.0000030996,"c":0.0000031717,"v":407671.735297,"t":1723312800}
+{"o":0.0000031717,"h":0.0000031819,"l":0.0000031221,"c":0.0000031388,"v":406216.901,"t":1723316400}
+{"o":0.0000031388,"h":0.0000031542,"l":0.000003131,"c":0.000003141,"v":0.0,"t":1723320000}
+{"o":0.000003141,"h":0.0000031414,"l":0.0000031263,"c":0.0000031299,"v":0.0,"t":1723323600}
+{"o":0.0000031299,"h":0.0000031425,"l":0.0000031232,"c":0.0000031321,"v":31266.62552,"t":1723327200}
+{"o":0.0000031321,"h":0.0000031543,"l":0.0000030852,"c":0.0000031016,"v":348813.036785,"t":1723330800}
+{"o":0.0000031016,"h":0.0000031093,"l":0.0000030806,"c":0.0000030873,"v":0.0,"t":1723334400}
+{"o":0.0000030873,"h":0.0000031019,"l":0.000003076,"c":0.0000030787,"v":0.0,"t":1723338000}
+{"o":0.0000030787,"h":0.0000031017,"l":0.0000030725,"c":0.000003097,"v":16531.539611,"t":1723341600}
+{"o":0.000003097,"h":0.0000030971,"l":0.0000030542,"c":0.0000030788,"v":0.0,"t":1723345200}
+{"o":0.0000030788,"h":0.0000030964,"l":0.0000030729,"c":0.000003093,"v":0.0,"t":1723348800}
+{"o":0.000003093,"h":0.0000030964,"l":0.0000030762,"c":0.0000030826,"v":0.0,"t":1723352400}
+{"o":0.0000030826,"h":0.0000030906,"l":0.0000030757,"c":0.0000030823,"v":0.0,"t":1723356000}
+{"o":0.0000030823,"h":0.0000030823,"l":0.0000030559,"c":0.0000030598,"v":0.0,"t":1723359600}
+{"o":0.0000030598,"h":0.0000031045,"l":0.0000030496,"c":0.000003102,"v":3228.251381,"t":1723363200}
+{"o":0.000003102,"h":0.0000035251,"l":0.0000030716,"c":0.0000035106,"v":3798924.9542580005,"t":1723366800}
+{"o":0.0000035106,"h":0.0000035265,"l":0.0000034977,"c":0.0000035224,"v":0.0,"t":1723370400}
+{"o":0.0000035224,"h":0.0000035711,"l":0.0000034526,"c":0.0000034958,"v":437411.414763,"t":1723374000}
+{"o":0.0000034958,"h":0.0000035694,"l":0.0000034584,"c":0.0000035108,"v":28540.842351,"t":1723377600}
+{"o":0.0000035108,"h":0.0000035499,"l":0.0000032457,"c":0.0000032539,"v":2251043.6254850002,"t":1723381200}
+{"o":0.0000032539,"h":0.0000033179,"l":0.0000031452,"c":0.0000031963,"v":932994.4317799999,"t":1723384800}
+{"o":0.0000031963,"h":0.0000032337,"l":0.000003123,"c":0.0000031378,"v":49119.790424,"t":1723388400}
+{"o":0.0000031378,"h":0.0000031615,"l":0.0000031256,"c":0.0000031486,"v":12294.84602,"t":1723392000}
+{"o":0.0000031486,"h":0.0000031683,"l":0.0000030933,"c":0.0000031079,"v":32914.932412,"t":1723395600}
+{"o":0.0000031079,"h":0.0000031544,"l":0.0000031053,"c":0.0000031316,"v":0.0,"t":1723399200}
+{"o":0.0000031316,"h":0.0000032014,"l":0.0000029233,"c":0.0000029695,"v":1709707.3821640001,"t":1723402800}
+{"o":0.0000029695,"h":0.0000030087,"l":0.0000029665,"c":0.0000030061,"v":0.0,"t":1723406400}
+{"o":0.0000030061,"h":0.0000030304,"l":0.0000029336,"c":0.0000029513,"v":18884.27987,"t":1723410000}
+{"o":0.0000029513,"h":0.0000030233,"l":0.0000029325,"c":0.0000029775,"v":0.0,"t":1723413600}
+{"o":0.0000029775,"h":0.0000030043,"l":0.000002977,"c":0.0000029908,"v":0.0,"t":1723417200}
+{"o":0.0000029908,"h":0.0000029982,"l":0.0000029444,"c":0.0000029663,"v":0.0,"t":1723420800}
+{"o":0.0000029663,"h":0.000002976,"l":0.0000029348,"c":0.0000029476,"v":1691.776475,"t":1723424400}
+{"o":0.0000029476,"h":0.0000029658,"l":0.0000029104,"c":0.0000029135,"v":14959.452996,"t":1723428000}
+{"o":0.0000029135,"h":0.0000029631,"l":0.0000029027,"c":0.0000029462,"v":13656.004406,"t":1723431600}
+{"o":0.0000029462,"h":0.000002958,"l":0.0000029027,"c":0.0000029203,"v":20300.637182,"t":1723435200}
+{"o":0.0000029203,"h":0.0000029468,"l":0.0000029129,"c":0.0000029273,"v":0.0,"t":1723438800}
+{"o":0.0000029273,"h":0.0000029457,"l":0.0000029177,"c":0.0000029209,"v":0.0,"t":1723442400}
+{"o":0.0000029209,"h":0.0000030168,"l":0.0000028555,"c":0.0000029406,"v":10929.055154,"t":1723446000}
+{"o":0.0000029406,"h":0.0000029714,"l":0.0000028994,"c":0.0000029619,"v":0.0,"t":1723449600}
+{"o":0.0000029619,"h":0.0000029769,"l":0.0000029421,"c":0.0000029709,"v":0.0,"t":1723453200}
+{"o":0.0000029709,"h":0.0000030486,"l":0.0000029102,"c":0.0000029697,"v":53575.541238,"t":1723456800}
+{"o":0.0000029697,"h":0.0000030446,"l":0.0000029028,"c":0.00000298,"v":16035.411108,"t":1723460400}
+{"o":0.00000298,"h":0.0000030199,"l":0.0000029779,"c":0.0000030015,"v":0.0,"t":1723464000}
+{"o":0.0000030015,"h":0.0000031148,"l":0.0000029669,"c":0.0000030801,"v":38476.118227,"t":1723467600}
+{"o":0.0000030801,"h":0.0000031149,"l":0.0000029538,"c":0.0000029811,"v":0.0,"t":1723471200}
+{"o":0.0000029811,"h":0.0000030538,"l":0.0000027947,"c":0.00000284,"v":1810730.7296320002,"t":1723474800}
+{"o":0.00000284,"h":0.0000028749,"l":0.0000028289,"c":0.0000028519,"v":0.0,"t":1723478400}
+{"o":0.0000028519,"h":0.0000028917,"l":0.000002805,"c":0.0000028616,"v":734400.228873,"t":1723482000}
+{"o":0.0000028616,"h":0.0000029931,"l":0.0000028374,"c":0.0000029167,"v":1177599.878143,"t":1723485600}
+{"o":0.0000029167,"h":0.0000029168,"l":0.0000028839,"c":0.0000029021,"v":0.0,"t":1723489200}
+{"o":0.0000029021,"h":0.0000029514,"l":0.0000028719,"c":0.0000029458,"v":561528.0376609999,"t":1723492800}
+{"o":0.0000029458,"h":0.0000029784,"l":0.000002892,"c":0.0000029093,"v":28784.48915,"t":1723496400}
+{"o":0.0000029093,"h":0.0000029134,"l":0.0000028855,"c":0.0000028973,"v":0.0,"t":1723500000}
+{"o":0.0000028973,"h":0.0000030144,"l":0.0000028315,"c":0.0000029687,"v":556734.285961,"t":1723503600}
+{"o":0.0000029687,"h":0.0000029828,"l":0.0000029294,"c":0.0000029417,"v":342659.490844,"t":1723507200}
+{"o":0.0000029417,"h":0.0000029698,"l":0.0000029236,"c":0.0000029252,"v":84931.370381,"t":1723510800}
+{"o":0.0000029252,"h":0.0000029745,"l":0.0000029252,"c":0.0000029512,"v":0.0,"t":1723514400}
+{"o":0.0000029512,"h":0.0000030078,"l":0.0000029494,"c":0.0000029918,"v":0.0,"t":1723518000}
+{"o":0.0000029918,"h":0.0000030062,"l":0.0000029197,"c":0.0000029226,"v":10000.0,"t":1723521600}
+{"o":0.0000029226,"h":0.0000029338,"l":0.0000028989,"c":0.0000029054,"v":0.0,"t":1723525200}
+{"o":0.0000029054,"h":0.0000030015,"l":0.0000028851,"c":0.0000029619,"v":112850.81734,"t":1723528800}
+{"o":0.0000029619,"h":0.000002998,"l":0.0000029462,"c":0.0000029825,"v":240457.786974,"t":1723532400}
+{"o":0.0000029825,"h":0.0000030139,"l":0.0000029739,"c":0.0000029928,"v":0.0,"t":1723536000}
+{"o":0.0000029928,"h":0.0000030269,"l":0.0000029907,"c":0.0000030098,"v":0.0,"t":1723539600}
+{"o":0.0000030098,"h":0.0000030388,"l":0.0000027992,"c":0.0000028085,"v":1548996.4102679999,"t":1723543200}
+{"o":0.0000028085,"h":0.000002816,"l":0.0000027798,"c":0.0000027854,"v":0.0,"t":1723546800}
+{"o":0.0000027854,"h":0.0000027974,"l":0.000002757,"c":0.0000027768,"v":0.0,"t":1723550400}
+{"o":0.0000027768,"h":0.0000027893,"l":0.0000027507,"c":0.000002759,"v":0.0,"t":1723554000}
+{"o":0.000002759,"h":0.0000028763,"l":0.0000027522,"c":0.0000028427,"v":35353.242976,"t":1723557600}
+{"o":0.0000028427,"h":0.0000028662,"l":0.0000028382,"c":0.0000028493,"v":0.0,"t":1723561200}
+{"o":0.0000028493,"h":0.0000028539,"l":0.0000027861,"c":0.0000027875,"v":0.0,"t":1723564800}
+{"o":0.0000027875,"h":0.0000028228,"l":0.0000027788,"c":0.0000028081,"v":0.0,"t":1723568400}
+{"o":0.0000028081,"h":0.0000029576,"l":0.0000027864,"c":0.000002952,"v":1668261.1537840001,"t":1723572000}
+{"o":0.000002952,"h":0.0000029887,"l":0.0000029334,"c":0.0000029438,"v":82760.018428,"t":1723575600}
+{"o":0.0000029438,"h":0.0000029608,"l":0.0000029212,"c":0.0000029412,"v":17900.0,"t":1723579200}
+{"o":0.0000029412,"h":0.0000029808,"l":0.0000029026,"c":0.000002941,"v":52522.861349,"t":1723582800}
+{"o":0.000002941,"h":0.0000029672,"l":0.0000029394,"c":0.0000029544,"v":0.0,"t":1723586400}
+{"o":0.0000029544,"h":0.0000030268,"l":0.0000029458,"c":0.0000030173,"v":1141017.1849799999,"t":1723590000}
+{"o":0.0000030173,"h":0.0000030857,"l":0.0000030051,"c":0.0000030855,"v":3974.863858,"t":1723593600}
+{"o":0.0000030855,"h":0.0000031356,"l":0.0000030601,"c":0.0000031092,"v":26632.948758,"t":1723597200}
+{"o":0.0000031092,"h":0.0000031156,"l":0.0000030872,"c":0.0000030884,"v":0.0,"t":1723600800}
+{"o":0.0000030884,"h":0.0000030975,"l":0.0000030634,"c":0.0000030854,"v":0.0,"t":1723604400}
+{"o":0.0000030854,"h":0.0000031013,"l":0.0000030814,"c":0.0000030967,"v":0.0,"t":1723608000}
+{"o":0.0000030967,"h":0.0000031186,"l":0.0000030685,"c":0.0000031103,"v":549536.676624,"t":1723611600}
+{"o":0.0000031103,"h":0.0000031237,"l":0.0000030454,"c":0.000003053,"v":1000000.0,"t":1723615200}
+{"o":0.000003053,"h":0.0000030619,"l":0.0000030429,"c":0.0000030429,"v":0.0,"t":1723618800}
+{"o":0.0000030429,"h":0.0000030654,"l":0.0000030393,"c":0.0000030486,"v":545897.09938,"t":1723622400}
+{"o":0.0000030486,"h":0.0000030593,"l":0.0000030304,"c":0.0000030407,"v":415804.196459,"t":1723626000}
+{"o":0.0000030407,"h":0.000003041,"l":0.000003005,"c":0.0000030289,"v":0.0,"t":1723629600}
+{"o":0.0000030289,"h":0.0000030358,"l":0.0000029857,"c":0.0000030057,"v":0.0,"t":1723633200}
+{"o":0.0000030057,"h":0.0000030915,"l":0.0000029243,"c":0.0000030384,"v":79671.748191,"t":1723636800}
+{"o":0.0000030384,"h":0.0000031102,"l":0.0000030129,"c":0.0000030992,"v":9883.099678,"t":1723640400}
+{"o":0.0000030992,"h":0.0000031373,"l":0.0000029896,"c":0.0000030107,"v":390000.0,"t":1723644000}
+{"o":0.0000030107,"h":0.0000030538,"l":0.0000029983,"c":0.0000030099,"v":0.0,"t":1723647600}
+{"o":0.0000030099,"h":0.0000030672,"l":0.0000029997,"c":0.0000030469,"v":0.0,"t":1723651200}
+{"o":0.0000030469,"h":0.0000030589,"l":0.0000030361,"c":0.0000030549,"v":0.0,"t":1723654800}
+{"o":0.0000030549,"h":0.0000030723,"l":0.0000030403,"c":0.0000030565,"v":0.0,"t":1723658400}
+{"o":0.0000030565,"h":0.0000030714,"l":0.0000030516,"c":0.0000030613,"v":0.0,"t":1723662000}
+{"o":0.0000030613,"h":0.0000030665,"l":0.0000029308,"c":0.00000294,"v":649917.480794,"t":1723665600}
+{"o":0.00000294,"h":0.0000029523,"l":0.0000029345,"c":0.0000029477,"v":0.0,"t":1723669200}
+{"o":0.0000029477,"h":0.0000029843,"l":0.0000029377,"c":0.0000029378,"v":0.0,"t":1723672800}
+{"o":0.0000029378,"h":0.0000029513,"l":0.0000029367,"c":0.0000029513,"v":0.0,"t":1723676400}
+{"o":0.0000029513,"h":0.0000029513,"l":0.0000029178,"c":0.0000029267,"v":0.0,"t":1723680000}
+{"o":0.0000029267,"h":0.0000029423,"l":0.0000029164,"c":0.0000029392,"v":0.0,"t":1723683600}
+{"o":0.0000029392,"h":0.0000029657,"l":0.0000028877,"c":0.0000029352,"v":245590.870578,"t":1723687200}
+{"o":0.0000029352,"h":0.0000029393,"l":0.0000029241,"c":0.0000029344,"v":0.0,"t":1723690800}
+{"o":0.0000029344,"h":0.0000029566,"l":0.0000029308,"c":0.0000029351,"v":0.0,"t":1723694400}
+{"o":0.0000029351,"h":0.0000029757,"l":0.000002931,"c":0.0000029695,"v":0.0,"t":1723698000}
+{"o":0.0000029695,"h":0.0000030135,"l":0.0000029647,"c":0.0000029917,"v":0.0,"t":1723701600}
+{"o":0.0000029917,"h":0.0000030092,"l":0.0000029763,"c":0.000002981,"v":0.0,"t":1723705200}
+{"o":0.000002981,"h":0.0000029966,"l":0.0000029663,"c":0.0000029663,"v":0.0,"t":1723708800}
+{"o":0.0000029663,"h":0.0000029879,"l":0.0000029585,"c":0.0000029865,"v":0.0,"t":1723712400}
+{"o":0.0000029865,"h":0.0000030052,"l":0.0000029388,"c":0.0000029551,"v":25664.236095,"t":1723716000}
+{"o":0.0000029551,"h":0.0000029551,"l":0.0000029183,"c":0.0000029236,"v":8533.449342,"t":1723719600}
+{"o":0.0000029236,"h":0.0000029368,"l":0.0000028753,"c":0.0000029305,"v":0.0,"t":1723723200}
+{"o":0.0000029305,"h":0.0000029445,"l":0.0000028831,"c":0.0000028873,"v":0.0,"t":1723726800}
+{"o":0.0000028873,"h":0.0000029332,"l":0.0000028572,"c":0.0000029157,"v":10027.908498,"t":1723730400}
+{"o":0.0000029157,"h":0.0000029427,"l":0.0000028323,"c":0.0000028381,"v":1201116.322616,"t":1723734000}
+{"o":0.0000028381,"h":0.0000028472,"l":0.0000028066,"c":0.0000028399,"v":0.0,"t":1723737600}
+{"o":0.0000028399,"h":0.0000028932,"l":0.0000027905,"c":0.0000028429,"v":17819.41387,"t":1723741200}
+{"o":0.0000028429,"h":0.0000029605,"l":0.0000024361,"c":0.0000025169,"v":3011340.6086539999,"t":1723744800}
+{"o":0.0000025169,"h":0.0000025391,"l":0.0000024609,"c":0.0000024702,"v":110150.2644,"t":1723748400}
+{"o":0.0000024702,"h":0.000002494,"l":0.000002461,"c":0.0000024629,"v":0.0,"t":1723752000}
+{"o":0.0000024629,"h":0.0000024721,"l":0.0000024381,"c":0.0000024381,"v":0.0,"t":1723755600}
+{"o":0.0000024381,"h":0.0000024536,"l":0.0000023863,"c":0.0000024064,"v":0.0,"t":1723759200}
+{"o":0.0000024064,"h":0.0000024278,"l":0.0000024001,"c":0.0000024251,"v":0.0,"t":1723762800}
+{"o":0.0000024251,"h":0.0000024566,"l":0.0000024213,"c":0.0000024534,"v":998146.391547,"t":1723766400}
+{"o":0.0000024534,"h":0.0000024743,"l":0.0000024414,"c":0.0000024525,"v":0.0,"t":1723770000}
+{"o":0.0000024525,"h":0.0000024671,"l":0.0000024111,"c":0.0000024319,"v":0.0,"t":1723773600}
+{"o":0.0000024319,"h":0.0000024556,"l":0.0000023861,"c":0.0000024473,"v":755291.2495629999,"t":1723777200}
+{"o":0.0000024473,"h":0.0000024824,"l":0.0000024373,"c":0.0000024666,"v":202391.107224,"t":1723780800}
+{"o":0.0000024666,"h":0.000002472,"l":0.0000024541,"c":0.000002457,"v":0.0,"t":1723784400}
+{"o":0.000002457,"h":0.0000024606,"l":0.000002427,"c":0.0000024357,"v":0.0,"t":1723788000}
+{"o":0.0000024357,"h":0.0000024654,"l":0.0000024272,"c":0.0000024295,"v":551862.1592840001,"t":1723791600}
+{"o":0.0000024295,"h":0.0000024477,"l":0.0000024236,"c":0.0000024436,"v":0.0,"t":1723795200}
+{"o":0.0000024436,"h":0.0000024473,"l":0.0000024314,"c":0.0000024319,"v":0.0,"t":1723798800}
+{"o":0.0000024319,"h":0.0000024588,"l":0.0000024319,"c":0.0000024467,"v":0.0,"t":1723802400}
+{"o":0.0000024467,"h":0.0000024743,"l":0.0000024393,"c":0.0000024729,"v":0.0,"t":1723806000}
+{"o":0.0000024729,"h":0.0000025286,"l":0.0000024616,"c":0.0000025227,"v":0.0,"t":1723809600}
+{"o":0.0000025227,"h":0.0000025275,"l":0.0000024625,"c":0.0000025022,"v":0.0,"t":1723813200}
+{"o":0.0000025022,"h":0.0000025495,"l":0.0000022281,"c":0.0000022659,"v":2246757.6843280001,"t":1723816800}
+{"o":0.0000022659,"h":0.0000023,"l":0.0000021419,"c":0.0000021626,"v":1358230.2974649998,"t":1723820400}
+{"o":0.0000021626,"h":0.0000021694,"l":0.0000020112,"c":0.0000020317,"v":4646485.2689779988,"t":1723824000}
+{"o":0.0000020317,"h":0.0000020647,"l":0.0000020101,"c":0.0000020141,"v":0.0,"t":1723827600}
+{"o":0.0000020141,"h":0.0000020293,"l":0.0000019993,"c":0.0000020173,"v":0.0,"t":1723831200}
+{"o":0.0000020173,"h":0.0000020173,"l":0.0000019874,"c":0.0000019955,"v":0.0,"t":1723834800}
+{"o":0.0000019955,"h":0.0000020011,"l":0.0000019811,"c":0.000002001,"v":0.0,"t":1723838400}
+{"o":0.000002001,"h":0.0000020543,"l":0.0000019919,"c":0.000002049,"v":122598.448949,"t":1723842000}
+{"o":0.000002049,"h":0.0000020554,"l":0.0000019419,"c":0.000001951,"v":1500000.0,"t":1723845600}
+{"o":0.000001951,"h":0.0000019607,"l":0.0000019497,"c":0.0000019599,"v":0.0,"t":1723849200}
+{"o":0.0000019599,"h":0.0000019792,"l":0.0000019259,"c":0.0000019306,"v":6175.830754,"t":1723852800}
+{"o":0.0000019306,"h":0.0000019341,"l":0.0000019169,"c":0.0000019248,"v":0.0,"t":1723856400}
+{"o":0.0000019248,"h":0.0000019269,"l":0.0000019119,"c":0.0000019208,"v":0.0,"t":1723860000}
+{"o":0.0000019208,"h":0.0000019415,"l":0.0000019184,"c":0.0000019324,"v":0.0,"t":1723863600}
+{"o":0.0000019324,"h":0.0000019351,"l":0.0000019237,"c":0.0000019249,"v":0.0,"t":1723867200}
+{"o":0.0000019249,"h":0.0000019302,"l":0.0000019206,"c":0.0000019229,"v":0.0,"t":1723870800}
+{"o":0.0000019229,"h":0.0000019383,"l":0.0000019195,"c":0.000001935,"v":109883.475811,"t":1723874400}
+{"o":0.000001935,"h":0.0000019412,"l":0.0000019287,"c":0.0000019287,"v":0.0,"t":1723878000}
+{"o":0.0000019287,"h":0.0000019364,"l":0.0000019279,"c":0.0000019283,"v":0.0,"t":1723881600}
+{"o":0.0000019283,"h":0.0000019346,"l":0.0000019196,"c":0.0000019272,"v":0.0,"t":1723885200}
+{"o":0.0000019272,"h":0.0000019642,"l":0.0000019249,"c":0.0000019626,"v":735194.363042,"t":1723888800}
+{"o":0.0000019626,"h":0.0000019683,"l":0.0000019485,"c":0.000001953,"v":0.0,"t":1723892400}
+{"o":0.000001953,"h":0.0000019653,"l":0.000001944,"c":0.0000019547,"v":573591.1903,"t":1723896000}
+{"o":0.0000019547,"h":0.0000019573,"l":0.0000019387,"c":0.0000019533,"v":0.0,"t":1723899600}
+{"o":0.0000019533,"h":0.0000019554,"l":0.0000019343,"c":0.0000019344,"v":0.0,"t":1723903200}
+{"o":0.0000019344,"h":0.0000020328,"l":0.0000019232,"c":0.0000020317,"v":2526866.1928750002,"t":1723906800}
+{"o":0.0000020317,"h":0.000002234,"l":0.0000020067,"c":0.0000020093,"v":8237377.0189420003,"t":1723910400}
+{"o":0.0000020093,"h":0.0000020211,"l":0.0000020024,"c":0.0000020203,"v":0.0,"t":1723914000}
+{"o":0.0000020203,"h":0.0000020266,"l":0.0000018736,"c":0.0000018757,"v":266819.979218,"t":1723917600}
+{"o":0.0000018757,"h":0.0000019208,"l":0.0000018651,"c":0.0000019102,"v":1005299.550897,"t":1723921200}
+{"o":0.0000019102,"h":0.0000019146,"l":0.0000019067,"c":0.0000019119,"v":0.0,"t":1723924800}
+{"o":0.0000019119,"h":0.0000019163,"l":0.0000019078,"c":0.0000019083,"v":0.0,"t":1723928400}
+{"o":0.0000019083,"h":0.0000019083,"l":0.0000019002,"c":0.0000019043,"v":0.0,"t":1723932000}
+{"o":0.0000019043,"h":0.0000019068,"l":0.0000018984,"c":0.0000018994,"v":0.0,"t":1723935600}
+{"o":0.0000018994,"h":0.0000019575,"l":0.0000018831,"c":0.0000019395,"v":6167.310348,"t":1723939200}
+{"o":0.0000019395,"h":0.0000019611,"l":0.0000019378,"c":0.0000019589,"v":0.0,"t":1723942800}
+{"o":0.0000019589,"h":0.0000019625,"l":0.0000019335,"c":0.000001937,"v":0.0,"t":1723946400}
+{"o":0.000001937,"h":0.000001961,"l":0.0000019312,"c":0.00000196,"v":0.0,"t":1723950000}
+{"o":0.00000196,"h":0.0000019683,"l":0.0000019545,"c":0.0000019593,"v":0.0,"t":1723953600}
+{"o":0.0000019593,"h":0.0000019631,"l":0.0000019513,"c":0.0000019596,"v":0.0,"t":1723957200}
+{"o":0.0000019596,"h":0.0000019613,"l":0.0000019505,"c":0.0000019523,"v":0.0,"t":1723960800}
+{"o":0.0000019523,"h":0.0000019588,"l":0.000001949,"c":0.0000019544,"v":0.0,"t":1723964400}
+{"o":0.0000019544,"h":0.0000019583,"l":0.0000019473,"c":0.0000019473,"v":51347.725248,"t":1723968000}
+{"o":0.0000019473,"h":0.000001949,"l":0.0000019311,"c":0.0000019333,"v":0.0,"t":1723971600}
+{"o":0.0000019333,"h":0.0000019334,"l":0.0000018873,"c":0.0000019192,"v":0.0,"t":1723975200}
+{"o":0.0000019192,"h":0.0000019242,"l":0.0000019109,"c":0.0000019109,"v":0.0,"t":1723978800}
+{"o":0.0000019109,"h":0.0000019192,"l":0.0000018883,"c":0.0000018992,"v":0.0,"t":1723982400}
+{"o":0.0000018992,"h":0.0000019834,"l":0.000001884,"c":0.000001982,"v":583387.506327,"t":1723986000}
+{"o":0.000001982,"h":0.0000019825,"l":0.0000019678,"c":0.0000019779,"v":150001.441238,"t":1723989600}
+{"o":0.0000019779,"h":0.0000020023,"l":0.0000019652,"c":0.0000019897,"v":344892.198129,"t":1723993200}
+{"o":0.0000019897,"h":0.0000020509,"l":0.0000019773,"c":0.0000020404,"v":676504.625151,"t":1723996800}
+{"o":0.0000020404,"h":0.0000020646,"l":0.000002038,"c":0.0000020625,"v":0.0,"t":1724000400}
+{"o":0.0000020625,"h":0.0000021067,"l":0.0000020468,"c":0.0000020887,"v":994886.082319,"t":1724004000}
+{"o":0.0000020887,"h":0.0000021296,"l":0.0000020748,"c":0.0000021146,"v":4720.463203,"t":1724007600}
+{"o":0.0000021146,"h":0.0000021206,"l":0.0000020463,"c":0.0000020519,"v":1687762.5688080001,"t":1724011200}
+{"o":0.0000020519,"h":0.00000214,"l":0.000002051,"c":0.0000021367,"v":744700.2554520001,"t":1724014800}
+{"o":0.0000021367,"h":0.0000021442,"l":0.0000021272,"c":0.0000021437,"v":0.0,"t":1724018400}
+{"o":0.0000021437,"h":0.0000021814,"l":0.0000021394,"c":0.000002176,"v":0.0,"t":1724022000}
+{"o":0.000002176,"h":0.0000021851,"l":0.0000021601,"c":0.0000021818,"v":0.0,"t":1724025600}
+{"o":0.0000021818,"h":0.0000021889,"l":0.0000021688,"c":0.0000021813,"v":0.0,"t":1724029200}
+{"o":0.0000021813,"h":0.0000021886,"l":0.0000021686,"c":0.000002172,"v":0.0,"t":1724032800}
+{"o":0.000002172,"h":0.0000021769,"l":0.0000021614,"c":0.0000021638,"v":0.0,"t":1724036400}
+{"o":0.0000021638,"h":0.0000022042,"l":0.0000021279,"c":0.0000021954,"v":1154918.432941,"t":1724040000}
+{"o":0.0000021954,"h":0.0000022145,"l":0.0000021921,"c":0.0000022093,"v":0.0,"t":1724043600}
+{"o":0.0000022093,"h":0.0000022153,"l":0.0000021899,"c":0.0000021998,"v":0.0,"t":1724047200}
+{"o":0.0000021998,"h":0.0000022092,"l":0.0000021897,"c":0.0000022085,"v":0.0,"t":1724050800}
+{"o":0.0000022085,"h":0.000002211,"l":0.0000021728,"c":0.0000021761,"v":547742.567802,"t":1724054400}
+{"o":0.0000021761,"h":0.0000022032,"l":0.0000021447,"c":0.0000021807,"v":166065.178569,"t":1724058000}
+{"o":0.0000021807,"h":0.0000021903,"l":0.0000021317,"c":0.0000021388,"v":141686.53967,"t":1724061600}
+{"o":0.0000021388,"h":0.0000021452,"l":0.0000021194,"c":0.0000021212,"v":0.0,"t":1724065200}
+{"o":0.0000021212,"h":0.0000021269,"l":0.0000021071,"c":0.0000021089,"v":0.0,"t":1724068800}
+{"o":0.0000021089,"h":0.0000021206,"l":0.0000020874,"c":0.0000021147,"v":0.0,"t":1724072400}
+{"o":0.0000021147,"h":0.0000021356,"l":0.0000020924,"c":0.0000020985,"v":9561.223426,"t":1724076000}
+{"o":0.0000020985,"h":0.0000021304,"l":0.000002094,"c":0.0000021273,"v":150000.0,"t":1724079600}
+{"o":0.0000021273,"h":0.0000021402,"l":0.0000021207,"c":0.0000021235,"v":0.0,"t":1724083200}
+{"o":0.0000021235,"h":0.0000021381,"l":0.0000020942,"c":0.0000021301,"v":0.0,"t":1724086800}
+{"o":0.0000021301,"h":0.0000021429,"l":0.0000021167,"c":0.0000021321,"v":0.0,"t":1724090400}
+{"o":0.0000021321,"h":0.0000021467,"l":0.0000021309,"c":0.0000021413,"v":0.0,"t":1724094000}
+{"o":0.0000021413,"h":0.0000021446,"l":0.0000021225,"c":0.0000021348,"v":0.0,"t":1724097600}
+{"o":0.0000021348,"h":0.0000021383,"l":0.0000021248,"c":0.0000021319,"v":0.0,"t":1724101200}
+{"o":0.0000021319,"h":0.0000022262,"l":0.0000021196,"c":0.0000022133,"v":1149073.1662310001,"t":1724104800}
+{"o":0.0000022133,"h":0.0000022239,"l":0.0000021993,"c":0.0000022032,"v":0.0,"t":1724108400}
+{"o":0.0000022032,"h":0.0000022546,"l":0.0000021633,"c":0.0000022071,"v":20000.0,"t":1724112000}
+{"o":0.0000022071,"h":0.0000022266,"l":0.0000021871,"c":0.0000022181,"v":0.0,"t":1724115600}
+{"o":0.0000022181,"h":0.0000022317,"l":0.000002198,"c":0.0000022062,"v":30000.0,"t":1724119200}
+{"o":0.0000022062,"h":0.0000022098,"l":0.0000021999,"c":0.0000022028,"v":0.0,"t":1724122800}
+{"o":0.0000022028,"h":0.000002227,"l":0.0000021747,"c":0.0000022023,"v":5639.733708,"t":1724126400}
+{"o":0.0000022023,"h":0.000002204,"l":0.0000021763,"c":0.0000021943,"v":0.0,"t":1724130000}
+{"o":0.0000021943,"h":0.0000022067,"l":0.0000021919,"c":0.000002202,"v":0.0,"t":1724133600}
+{"o":0.000002202,"h":0.0000022042,"l":0.0000021952,"c":0.000002197,"v":0.0,"t":1724137200}
+{"o":0.000002197,"h":0.0000022183,"l":0.0000020867,"c":0.0000021082,"v":1427152.561618,"t":1724140800}
+{"o":0.0000021082,"h":0.0000021096,"l":0.000002098,"c":0.0000021034,"v":0.0,"t":1724144400}
+{"o":0.0000021034,"h":0.0000021099,"l":0.0000021017,"c":0.0000021087,"v":0.0,"t":1724148000}
+{"o":0.0000021087,"h":0.0000021229,"l":0.0000021054,"c":0.00000212,"v":0.0,"t":1724151600}
+{"o":0.00000212,"h":0.0000021214,"l":0.0000021066,"c":0.0000021095,"v":9740.060628,"t":1724155200}
+{"o":0.0000021095,"h":0.0000021266,"l":0.0000020963,"c":0.0000021118,"v":39036.098711,"t":1724158800}
+{"o":0.0000021118,"h":0.000002165,"l":0.0000020647,"c":0.0000021178,"v":29683.033802,"t":1724162400}
+{"o":0.0000021178,"h":0.0000021405,"l":0.0000020858,"c":0.0000021091,"v":193151.048459,"t":1724166000}
+{"o":0.0000021091,"h":0.0000021217,"l":0.0000020944,"c":0.0000021079,"v":39996.825618,"t":1724169600}
+{"o":0.0000021079,"h":0.000002121,"l":0.0000020944,"c":0.0000021077,"v":29854.92178,"t":1724173200}
+{"o":0.0000021077,"h":0.000002122,"l":0.000002098,"c":0.0000021141,"v":29691.415488,"t":1724176800}
+{"o":0.0000021141,"h":0.0000021262,"l":0.0000021009,"c":0.0000021159,"v":39504.170698,"t":1724180400}
+{"o":0.0000021159,"h":0.0000021271,"l":0.0000020739,"c":0.0000020889,"v":446515.446311,"t":1724184000}
+{"o":0.0000020889,"h":0.0000021868,"l":0.0000020745,"c":0.0000021778,"v":1202715.0742279999,"t":1724187600}
+{"o":0.0000021778,"h":0.0000021845,"l":0.0000021708,"c":0.0000021781,"v":38468.337935,"t":1724191200}
+{"o":0.0000021781,"h":0.0000021944,"l":0.0000021681,"c":0.0000021848,"v":28913.907849,"t":1724194800}
+{"o":0.0000021848,"h":0.000002283,"l":0.0000021741,"c":0.000002282,"v":1151231.0629489999,"t":1724198400}
+{"o":0.000002282,"h":0.0000022908,"l":0.0000022621,"c":0.0000022753,"v":37097.716485,"t":1724202000}
+{"o":0.0000022753,"h":0.0000022886,"l":0.0000022665,"c":0.0000022798,"v":27681.587081,"t":1724205600}
+{"o":0.0000022798,"h":0.0000022936,"l":0.0000021693,"c":0.000002175,"v":1351822.5311560002,"t":1724209200}
+{"o":0.000002175,"h":0.0000021799,"l":0.0000021383,"c":0.0000021397,"v":500000.0,"t":1724212800}
+{"o":0.0000021397,"h":0.0000021429,"l":0.0000021297,"c":0.0000021317,"v":0.0,"t":1724216400}
+{"o":0.0000021317,"h":0.0000021331,"l":0.0000020972,"c":0.0000021004,"v":746858.005505,"t":1724220000}
+{"o":0.0000021004,"h":0.0000021112,"l":0.0000020451,"c":0.0000020543,"v":640000.0,"t":1724223600}
+{"o":0.0000020543,"h":0.0000020732,"l":0.0000020042,"c":0.0000020236,"v":602094.985507,"t":1724227200}
+{"o":0.0000020236,"h":0.0000020414,"l":0.000002022,"c":0.0000020331,"v":0.0,"t":1724230800}
+{"o":0.0000020331,"h":0.0000020366,"l":0.0000020219,"c":0.0000020243,"v":0.0,"t":1724234400}
+{"o":0.0000020243,"h":0.0000020366,"l":0.0000019935,"c":0.0000020067,"v":6012.009182,"t":1724238000}
+{"o":0.0000020067,"h":0.000002018,"l":0.0000019999,"c":0.0000020075,"v":0.0,"t":1724241600}
+{"o":0.0000020075,"h":0.0000020445,"l":0.0000019696,"c":0.0000019737,"v":33412.888693,"t":1724245200}
+{"o":0.0000019737,"h":0.000002035,"l":0.0000019568,"c":0.000002025,"v":33147.129601,"t":1724248800}
+{"o":0.000002025,"h":0.0000020352,"l":0.0000019828,"c":0.0000020038,"v":44528.950069,"t":1724252400}
+{"o":0.0000020038,"h":0.0000020225,"l":0.0000019869,"c":0.0000019998,"v":33269.49419,"t":1724256000}
+{"o":0.0000019998,"h":0.0000020153,"l":0.0000019805,"c":0.0000020081,"v":73223.599891,"t":1724259600}
+{"o":0.0000020081,"h":0.0000020152,"l":0.000001452,"c":0.0000016757,"v":19533130.7648669966,"t":1724263200}
+{"o":0.0000016757,"h":0.0000016822,"l":0.0000016505,"c":0.0000016592,"v":435010.850511,"t":1724266800}
+{"o":0.0000016592,"h":0.0000018305,"l":0.0000016486,"c":0.0000017772,"v":4650425.7487419993,"t":1724270400}
+{"o":0.0000017772,"h":0.000001794,"l":0.0000017646,"c":0.0000017794,"v":49029.882447,"t":1724274000}
+{"o":0.0000017794,"h":0.0000017912,"l":0.0000017749,"c":0.0000017865,"v":42292.880151,"t":1724277600}
+{"o":0.0000017865,"h":0.0000017968,"l":0.0000017696,"c":0.0000017775,"v":36846.231935,"t":1724281200}
+{"o":0.0000017775,"h":0.0000017947,"l":0.0000017662,"c":0.0000017781,"v":266474.182299,"t":1724284800}
+{"o":0.0000017781,"h":0.0000017792,"l":0.0000017689,"c":0.0000017713,"v":0.0,"t":1724288400}
+{"o":0.0000017713,"h":0.0000018005,"l":0.0000017702,"c":0.0000017902,"v":0.0,"t":1724292000}
+{"o":0.0000017902,"h":0.000001795,"l":0.0000017854,"c":0.000001787,"v":0.0,"t":1724295600}
+{"o":0.000001787,"h":0.0000017914,"l":0.0000017806,"c":0.000001782,"v":0.0,"t":1724299200}
+{"o":0.000001782,"h":0.0000018621,"l":0.0000017799,"c":0.0000018578,"v":2164852.322317,"t":1724302800}
+{"o":0.0000018578,"h":0.0000018593,"l":0.0000018388,"c":0.0000018395,"v":350000.0,"t":1724306400}
+{"o":0.0000018395,"h":0.0000018437,"l":0.0000018281,"c":0.0000018322,"v":0.0,"t":1724310000}
+{"o":0.0000018322,"h":0.0000018364,"l":0.0000018283,"c":0.0000018338,"v":0.0,"t":1724313600}
+{"o":0.0000018338,"h":0.0000018406,"l":0.0000018333,"c":0.0000018367,"v":0.0,"t":1724317200}
+{"o":0.0000018367,"h":0.0000018394,"l":0.0000018196,"c":0.0000018224,"v":0.0,"t":1724320800}
+{"o":0.0000018224,"h":0.0000018407,"l":0.0000018137,"c":0.0000018263,"v":139835.835336,"t":1724324400}
+{"o":0.0000018263,"h":0.0000018461,"l":0.0000018214,"c":0.000001843,"v":0.0,"t":1724328000}
+{"o":0.000001843,"h":0.0000018537,"l":0.0000018351,"c":0.000001845,"v":0.0,"t":1724331600}
+{"o":0.000001845,"h":0.0000018568,"l":0.0000018437,"c":0.0000018485,"v":0.0,"t":1724335200}
+{"o":0.0000018485,"h":0.0000018627,"l":0.000001839,"c":0.000001855,"v":292120.995661,"t":1724338800}
+{"o":0.000001855,"h":0.0000018563,"l":0.0000018462,"c":0.0000018531,"v":0.0,"t":1724342400}
+{"o":0.0000018531,"h":0.0000018575,"l":0.0000018325,"c":0.0000018415,"v":292120.995661,"t":1724346000}
+{"o":0.0000018415,"h":0.0000018439,"l":0.000001806,"c":0.0000018139,"v":300000.0,"t":1724349600}
+{"o":0.0000018139,"h":0.0000018182,"l":0.0000018034,"c":0.0000018094,"v":72696.962002,"t":1724353200}
+{"o":0.0000018094,"h":0.0000018102,"l":0.0000017989,"c":0.0000018008,"v":0.0,"t":1724356800}
+{"o":0.0000018008,"h":0.000001873,"l":0.0000017964,"c":0.0000018688,"v":1047057.524386,"t":1724360400}
+{"o":0.0000018688,"h":0.0000018726,"l":0.0000018675,"c":0.0000018706,"v":0.0,"t":1724364000}
+{"o":0.0000018706,"h":0.000001873,"l":0.0000018676,"c":0.0000018703,"v":0.0,"t":1724367600}
+{"o":0.0000018703,"h":0.0000018815,"l":0.0000018422,"c":0.0000018656,"v":6528.637464,"t":1724371200}
+{"o":0.0000018656,"h":0.000001872,"l":0.000001833,"c":0.0000018333,"v":1000000.0,"t":1724374800}
+{"o":0.0000018333,"h":0.0000018356,"l":0.000001821,"c":0.0000018326,"v":0.0,"t":1724378400}
+{"o":0.0000018326,"h":0.0000018382,"l":0.0000018289,"c":0.0000018366,"v":0.0,"t":1724382000}
+{"o":0.0000018366,"h":0.0000018382,"l":0.0000018294,"c":0.0000018376,"v":0.0,"t":1724385600}
+{"o":0.0000018376,"h":0.0000018376,"l":0.0000018185,"c":0.0000018242,"v":0.0,"t":1724389200}
+{"o":0.0000018242,"h":0.0000018313,"l":0.000001784,"c":0.0000017879,"v":375000.0,"t":1724392800}
+{"o":0.0000017879,"h":0.0000017953,"l":0.0000017713,"c":0.0000017785,"v":187500.0,"t":1724396400}
+{"o":0.0000017785,"h":0.000001788,"l":0.0000017743,"c":0.0000017859,"v":71433.212335,"t":1724400000}
+{"o":0.0000017859,"h":0.0000018189,"l":0.0000017859,"c":0.0000018175,"v":512921.537817,"t":1724403600}
+{"o":0.0000018175,"h":0.0000018223,"l":0.0000018088,"c":0.0000018148,"v":106237.629762,"t":1724407200}
+{"o":0.0000018148,"h":0.0000018266,"l":0.0000018096,"c":0.0000018212,"v":68668.456856,"t":1724410800}
+{"o":0.0000018212,"h":0.0000018212,"l":0.0000018018,"c":0.0000018036,"v":95286.0,"t":1724414400}
+{"o":0.0000018036,"h":0.0000018259,"l":0.0000018007,"c":0.0000018123,"v":68726.694608,"t":1724418000}
+{"o":0.0000018123,"h":0.0000018365,"l":0.0000017818,"c":0.0000018254,"v":0.0,"t":1724421600}
+{"o":0.0000018254,"h":0.0000018368,"l":0.0000018072,"c":0.0000018235,"v":68575.019017,"t":1724425200}
+{"o":0.0000018235,"h":0.0000018286,"l":0.0000017987,"c":0.0000018162,"v":269174.234158,"t":1724428800}
+{"o":0.0000018162,"h":0.0000018164,"l":0.0000017734,"c":0.0000017775,"v":0.0,"t":1724432400}
+{"o":0.0000017775,"h":0.0000018306,"l":0.0000017605,"c":0.0000018221,"v":68712.657281,"t":1724436000}
+{"o":0.0000018221,"h":0.0000018417,"l":0.0000017985,"c":0.0000018135,"v":39701.636885,"t":1724439600}
+{"o":0.0000018135,"h":0.0000018695,"l":0.0000017684,"c":0.0000018211,"v":3659340.79158,"t":1724443200}
+{"o":0.0000018211,"h":0.0000018515,"l":0.0000018044,"c":0.0000018342,"v":357166.522249,"t":1724446800}
+{"o":0.0000018342,"h":0.0000018424,"l":0.0000018126,"c":0.0000018377,"v":0.0,"t":1724450400}
+{"o":0.0000018377,"h":0.0000018377,"l":0.0000018171,"c":0.0000018212,"v":0.0,"t":1724454000}
+{"o":0.0000018212,"h":0.0000018325,"l":0.0000018098,"c":0.0000018227,"v":0.0,"t":1724457600}
+{"o":0.0000018227,"h":0.0000018488,"l":0.0000018207,"c":0.0000018324,"v":23164.222436,"t":1724461200}
+{"o":0.0000018324,"h":0.0000018574,"l":0.0000018171,"c":0.0000018396,"v":2749.553043,"t":1724464800}
+{"o":0.0000018396,"h":0.0000018436,"l":0.000001836,"c":0.0000018405,"v":11111.607918,"t":1724468400}
+{"o":0.0000018405,"h":0.0000018419,"l":0.000001818,"c":0.0000018189,"v":250000.0,"t":1724472000}
+{"o":0.0000018189,"h":0.0000018202,"l":0.0000018031,"c":0.0000018132,"v":0.0,"t":1724475600}
+{"o":0.0000018132,"h":0.0000018296,"l":0.0000018086,"c":0.0000018295,"v":258242.799042,"t":1724479200}
+{"o":0.0000018295,"h":0.0000018295,"l":0.0000018121,"c":0.0000018134,"v":3391.575193,"t":1724482800}
+{"o":0.0000018134,"h":0.0000018348,"l":0.0000018018,"c":0.0000018203,"v":109424.463037,"t":1724486400}
+{"o":0.0000018203,"h":0.0000018331,"l":0.0000017676,"c":0.0000018031,"v":1869131.8161350002,"t":1724490000}
+{"o":0.0000018031,"h":0.0000018102,"l":0.0000017517,"c":0.0000017689,"v":560000.0,"t":1724493600}
+{"o":0.0000017689,"h":0.0000017752,"l":0.0000017478,"c":0.0000017609,"v":90000.0,"t":1724497200}
+{"o":0.0000017609,"h":0.0000018202,"l":0.0000017439,"c":0.00000181,"v":1420712.3122009998,"t":1724500800}
+{"o":0.00000181,"h":0.0000018489,"l":0.0000018014,"c":0.0000018251,"v":856936.359039,"t":1724504400}
+{"o":0.0000018251,"h":0.0000018754,"l":0.000001809,"c":0.0000018518,"v":839643.553803,"t":1724508000}
+{"o":0.0000018518,"h":0.000001858,"l":0.0000017412,"c":0.0000017665,"v":1690099.2460199997,"t":1724511600}
+{"o":0.0000017665,"h":0.0000017924,"l":0.0000017367,"c":0.0000017697,"v":42654.141543,"t":1724515200}
+{"o":0.0000017697,"h":0.0000017942,"l":0.0000017574,"c":0.0000017758,"v":124354.724063,"t":1724518800}
+{"o":0.0000017758,"h":0.0000017844,"l":0.0000017429,"c":0.0000017499,"v":498404.481586,"t":1724522400}
+{"o":0.0000017499,"h":0.0000018303,"l":0.000001744,"c":0.000001828,"v":1161635.9567710003,"t":1724526000}
+{"o":0.000001828,"h":0.0000018321,"l":0.0000018155,"c":0.0000018232,"v":55244.464414,"t":1724529600}
+{"o":0.0000018232,"h":0.0000019025,"l":0.0000018181,"c":0.0000018722,"v":584294.387011,"t":1724533200}
+{"o":0.0000018722,"h":0.0000018807,"l":0.0000018415,"c":0.0000018618,"v":40594.616757,"t":1724536800}
+{"o":0.0000018618,"h":0.0000018798,"l":0.0000018382,"c":0.0000018593,"v":368017.592584,"t":1724540400}
+{"o":0.0000018593,"h":0.0000018828,"l":0.0000018413,"c":0.0000018623,"v":40582.598611,"t":1724544000}
+{"o":0.0000018623,"h":0.000001886,"l":0.0000018379,"c":0.0000018577,"v":40529.095878,"t":1724547600}
+{"o":0.0000018577,"h":0.0000018759,"l":0.0000018476,"c":0.0000018656,"v":65146.621911,"t":1724551200}
+{"o":0.0000018656,"h":0.0000018824,"l":0.0000018332,"c":0.0000018432,"v":440763.235931,"t":1724554800}
+{"o":0.0000018432,"h":0.0000018529,"l":0.000001837,"c":0.000001837,"v":0.0,"t":1724558400}
+{"o":0.000001837,"h":0.0000018438,"l":0.0000018343,"c":0.0000018425,"v":0.0,"t":1724562000}
+{"o":0.0000018425,"h":0.0000018519,"l":0.0000018409,"c":0.0000018493,"v":0.0,"t":1724565600}
+{"o":0.0000018493,"h":0.0000018789,"l":0.0000018493,"c":0.0000018687,"v":0.0,"t":1724569200}
+{"o":0.0000018687,"h":0.0000018729,"l":0.000001833,"c":0.0000018338,"v":3000.0,"t":1724572800}
+{"o":0.0000018338,"h":0.0000018399,"l":0.000001793,"c":0.0000017982,"v":800000.0,"t":1724576400}
+{"o":0.0000017982,"h":0.0000018114,"l":0.0000017975,"c":0.000001806,"v":0.0,"t":1724580000}
+{"o":0.000001806,"h":0.0000018068,"l":0.0000017932,"c":0.0000018005,"v":0.0,"t":1724583600}
+{"o":0.0000018005,"h":0.0000018041,"l":0.0000017936,"c":0.0000017936,"v":0.0,"t":1724587200}
+{"o":0.0000017936,"h":0.000001795,"l":0.0000017802,"c":0.0000017865,"v":0.0,"t":1724590800}
+{"o":0.0000017865,"h":0.0000017947,"l":0.0000017717,"c":0.0000017879,"v":20626.63206,"t":1724594400}
+{"o":0.0000017879,"h":0.0000018004,"l":0.0000017784,"c":0.0000017925,"v":11666.140812,"t":1724598000}
+{"o":0.0000017925,"h":0.0000018167,"l":0.0000017325,"c":0.0000018107,"v":2705319.0538850003,"t":1724601600}
+{"o":0.0000018107,"h":0.0000018497,"l":0.000001802,"c":0.0000018415,"v":45474.778456,"t":1724605200}
+{"o":0.0000018415,"h":0.0000018487,"l":0.0000017773,"c":0.0000017822,"v":1035371.4579759999,"t":1724608800}
+{"o":0.0000017822,"h":0.0000017955,"l":0.0000016622,"c":0.0000017187,"v":2840232.4681060002,"t":1724612400}
+{"o":0.0000017187,"h":0.0000019283,"l":0.0000017144,"c":0.0000019158,"v":3605385.9441530001,"t":1724616000}
+{"o":0.0000019158,"h":0.0000019499,"l":0.0000018851,"c":0.0000019201,"v":32425.773463,"t":1724619600}
+{"o":0.0000019201,"h":0.0000019387,"l":0.0000018859,"c":0.0000019065,"v":314092.268468,"t":1724623200}
+{"o":0.0000019065,"h":0.0000020304,"l":0.0000018988,"c":0.0000019503,"v":2072537.6534370002,"t":1724626800}
+{"o":0.0000019503,"h":0.0000019665,"l":0.0000019385,"c":0.0000019506,"v":32181.53872,"t":1724630400}
+{"o":0.0000019506,"h":0.0000019684,"l":0.0000019471,"c":0.0000019626,"v":32209.19123,"t":1724634000}
+{"o":0.0000019626,"h":0.0000019702,"l":0.0000019468,"c":0.0000019513,"v":32351.140499,"t":1724637600}
+{"o":0.0000019513,"h":0.0000019902,"l":0.000001932,"c":0.0000019676,"v":201306.98378,"t":1724641200}
+{"o":0.0000000102,"h":0.0000000155,"l":0.0000000071,"c":0.0000000071,"v":890718569.8825908899,"t":1720206000}
+{"o":0.0000000071,"h":0.0000000105,"l":0.000000007,"c":0.0000000102,"v":150794751.2140660286,"t":1720209600}
+{"o":0.0000000102,"h":0.0000000256,"l":0.0000000102,"c":0.0000000256,"v":271079574.4238039255,"t":1720213200}
+{"o":0.0000000256,"h":0.0000000296,"l":0.0000000255,"c":0.0000000296,"v":32475553.8985930011,"t":1720216800}
+{"o":0.0000000296,"h":0.0000000337,"l":0.0000000294,"c":0.0000000337,"v":19028517.8459450044,"t":1720220400}
+{"o":0.0000000337,"h":0.0000000353,"l":0.0000000328,"c":0.0000000349,"v":14159482.871452,"t":1720224000}
+{"o":0.0000000349,"h":0.0000000354,"l":0.0000000348,"c":0.0000000353,"v":0.0,"t":1720227600}
+{"o":0.0000000353,"h":0.0000000379,"l":0.0000000352,"c":0.0000000376,"v":13205131.3166140001,"t":1720231200}
+{"o":0.0000000376,"h":0.0000000376,"l":0.0000000372,"c":0.0000000374,"v":0.0,"t":1720234800}
+{"o":0.0000000374,"h":0.0000000376,"l":0.0000000372,"c":0.0000000376,"v":0.0,"t":1720238400}
+{"o":0.0000000376,"h":0.0000000376,"l":0.0000000372,"c":0.0000000373,"v":0.0,"t":1720242000}
+{"o":0.0000000373,"h":0.00000004,"l":0.0000000367,"c":0.0000000396,"v":253714.56361,"t":1720245600}
+{"o":0.0000000396,"h":0.0000000397,"l":0.0000000374,"c":0.0000000377,"v":16161500.267701,"t":1720249200}
+{"o":0.0000000377,"h":0.0000000378,"l":0.0000000374,"c":0.0000000376,"v":0.0,"t":1720252800}
+{"o":0.0000000376,"h":0.0000000377,"l":0.0000000369,"c":0.0000000369,"v":0.0,"t":1720256400}
+{"o":0.0000000369,"h":0.0000000372,"l":0.0000000363,"c":0.0000000371,"v":22813267.9306960031,"t":1720260000}
+{"o":0.0000000371,"h":0.0000000431,"l":0.000000037,"c":0.000000043,"v":34867906.3504680023,"t":1720263600}
+{"o":0.000000043,"h":0.0000000902,"l":0.0000000429,"c":0.0000000896,"v":82582244.5290430039,"t":1720267200}
+{"o":0.0000000896,"h":0.0000001296,"l":0.0000000809,"c":0.0000000897,"v":142536579.4406600296,"t":1720270800}
+{"o":0.0000000897,"h":0.0000001884,"l":0.000000086,"c":0.0000001864,"v":137020696.229098022,"t":1720274400}
+{"o":0.0000001864,"h":0.0000007124,"l":0.0000001833,"c":0.0000006995,"v":126403864.5207529962,"t":1720278000}
+{"o":0.0000006995,"h":0.0000008036,"l":0.0000005111,"c":0.0000007945,"v":40775213.1757809967,"t":1720281600}
+{"o":0.0000007945,"h":0.000001075,"l":0.0000005996,"c":0.0000010054,"v":47143674.2187749967,"t":1720285200}
+{"o":0.0000010054,"h":0.0000015725,"l":0.0000008613,"c":0.0000008644,"v":88467994.5941339731,"t":1720288800}
+{"o":0.0000008644,"h":0.000000999,"l":0.0000004016,"c":0.0000004024,"v":69933198.5742030293,"t":1720292400}
+{"o":0.0000004024,"h":0.0000004739,"l":0.0000002886,"c":0.0000004727,"v":58647213.3241529763,"t":1720296000}
+{"o":0.0000004727,"h":0.0000007231,"l":0.0000002348,"c":0.0000002426,"v":149997698.590203017,"t":1720299600}
+{"o":0.0000002426,"h":0.0000003693,"l":0.0000002409,"c":0.000000367,"v":42927451.7392570078,"t":1720303200}
+{"o":0.000000367,"h":0.0000003846,"l":0.0000002827,"c":0.0000002865,"v":21007736.4658229984,"t":1720306800}
+{"o":0.0000002865,"h":0.0000003153,"l":0.0000002859,"c":0.000000315,"v":4957906.0835199999,"t":1720310400}
+{"o":0.000000315,"h":0.0000003233,"l":0.0000003079,"c":0.000000321,"v":2032208.7589489999,"t":1720314000}
+{"o":0.000000321,"h":0.0000003278,"l":0.0000001611,"c":0.0000001628,"v":53047006.7520059943,"t":1720317600}
+{"o":0.0000001628,"h":0.0000001648,"l":0.0000001373,"c":0.0000001378,"v":17207163.1612690017,"t":1720321200}
+{"o":0.0000001378,"h":0.0000001407,"l":0.0000001303,"c":0.0000001328,"v":864201.365311,"t":1720324800}
+{"o":0.0000001328,"h":0.0000001494,"l":0.000000108,"c":0.0000001477,"v":50405820.7105330005,"t":1720328400}
+{"o":0.0000001477,"h":0.0000001493,"l":0.0000001468,"c":0.0000001492,"v":134230.555564,"t":1720332000}
+{"o":0.0000001492,"h":0.0000002414,"l":0.0000001484,"c":0.0000002331,"v":43185107.2811959982,"t":1720335600}
+{"o":0.0000002331,"h":0.0000003683,"l":0.0000002321,"c":0.0000003663,"v":29743114.9763539955,"t":1720339200}
+{"o":0.0000003663,"h":0.0000003672,"l":0.0000003245,"c":0.0000003255,"v":7056056.7102299994,"t":1720342800}
+{"o":0.0000003255,"h":0.0000003272,"l":0.0000003194,"c":0.0000003217,"v":1107257.211753,"t":1720346400}
+{"o":0.0000003217,"h":0.0000003228,"l":0.0000003189,"c":0.0000003194,"v":609566.46046,"t":1720350000}
+{"o":0.0000003194,"h":0.0000003737,"l":0.0000003175,"c":0.0000003711,"v":14976865.4319890011,"t":1720353600}
+{"o":0.0000003711,"h":0.0000004114,"l":0.000000371,"c":0.0000004105,"v":5505077.7097100001,"t":1720357200}
+{"o":0.0000004105,"h":0.0000004142,"l":0.0000003868,"c":0.0000003901,"v":8440327.2010570001,"t":1720360800}
+{"o":0.0000003901,"h":0.0000004912,"l":0.0000003712,"c":0.0000003807,"v":48185721.9378420189,"t":1720364400}
+{"o":0.0000003807,"h":0.0000004878,"l":0.0000003763,"c":0.0000004335,"v":28980200.2921419889,"t":1720368000}
+{"o":0.0000004335,"h":0.0000006217,"l":0.0000004315,"c":0.0000005951,"v":38459896.8674499989,"t":1720371600}
+{"o":0.0000005951,"h":0.0000006022,"l":0.0000004669,"c":0.0000005396,"v":41952721.398830004,"t":1720375200}
+{"o":0.0000005396,"h":0.0000005428,"l":0.0000005088,"c":0.0000005126,"v":2222994.392064,"t":1720378800}
+{"o":0.0000005126,"h":0.0000005159,"l":0.0000004935,"c":0.0000004973,"v":2176192.4333389997,"t":1720382400}
+{"o":0.0000004973,"h":0.0000005113,"l":0.0000004776,"c":0.000000487,"v":333934.32486,"t":1720386000}
+{"o":0.000000487,"h":0.0000004976,"l":0.0000004705,"c":0.0000004955,"v":5630819.2593750004,"t":1720389600}
+{"o":0.0000004955,"h":0.0000005051,"l":0.0000004931,"c":0.0000005008,"v":0.0,"t":1720393200}
+{"o":0.0000005008,"h":0.0000005216,"l":0.0000004956,"c":0.0000005202,"v":134230.555564,"t":1720396800}
+{"o":0.0000005202,"h":0.0000005367,"l":0.0000005173,"c":0.0000005179,"v":0.0,"t":1720400400}
+{"o":0.0000005179,"h":0.0000005557,"l":0.0000005079,"c":0.0000005454,"v":5458950.3346920004,"t":1720404000}
+{"o":0.0000005454,"h":0.0000006016,"l":0.0000005409,"c":0.0000005987,"v":1182987.8535779999,"t":1720407600}
+{"o":0.0000005987,"h":0.0000007881,"l":0.0000005722,"c":0.0000007695,"v":12846471.1604610011,"t":1720411200}
+{"o":0.0000007695,"h":0.0000008265,"l":0.0000007644,"c":0.0000008208,"v":2695187.8096609996,"t":1720414800}
+{"o":0.0000008208,"h":0.0000014225,"l":0.0000008089,"c":0.0000013984,"v":21831136.3166589998,"t":1720418400}
+{"o":0.0000013984,"h":0.0000015677,"l":0.0000013265,"c":0.000001445,"v":9496707.6214689985,"t":1720422000}
+{"o":0.000001445,"h":0.0000019319,"l":0.0000013635,"c":0.00000182,"v":12889937.1267530061,"t":1720425600}
+{"o":0.00000182,"h":0.0000022205,"l":0.0000018046,"c":0.0000019763,"v":8535373.226360999,"t":1720429200}
+{"o":0.0000019763,"h":0.0000020548,"l":0.0000018204,"c":0.0000018842,"v":3396880.1011389997,"t":1720432800}
+{"o":0.0000018842,"h":0.0000018854,"l":0.0000005138,"c":0.0000005805,"v":120775698.9185399711,"t":1720436400}
+{"o":0.0000005805,"h":0.0000009611,"l":0.00000057,"c":0.0000009426,"v":27337648.8965130001,"t":1720440000}
+{"o":0.0000009426,"h":0.0000014752,"l":0.0000009318,"c":0.0000013093,"v":27454720.5291310027,"t":1720443600}
+{"o":0.0000013093,"h":0.0000013932,"l":0.0000010047,"c":0.0000010281,"v":19903524.6680399999,"t":1720447200}
+{"o":0.0000010281,"h":0.0000010403,"l":0.0000008726,"c":0.0000008909,"v":600000.0,"t":1720450800}
+{"o":0.0000008909,"h":0.0000010307,"l":0.0000008828,"c":0.0000010172,"v":6273599.5107229995,"t":1720454400}
+{"o":0.0000010172,"h":0.0000014624,"l":0.0000010081,"c":0.0000014492,"v":9977401.4893139992,"t":1720458000}
+{"o":0.0000014492,"h":0.0000017669,"l":0.0000014371,"c":0.0000017482,"v":7664556.2866519997,"t":1720461600}
+{"o":0.0000017482,"h":0.0000020831,"l":0.0000017345,"c":0.0000019282,"v":7607899.6087229997,"t":1720465200}
+{"o":0.0000019282,"h":0.0000019414,"l":0.0000017862,"c":0.0000018195,"v":1964354.114179,"t":1720468800}
+{"o":0.0000018195,"h":0.0000018867,"l":0.0000015908,"c":0.0000016021,"v":4682981.6020490006,"t":1720472400}
+{"o":0.0000016021,"h":0.0000016075,"l":0.0000014583,"c":0.0000014662,"v":2140011.5309809996,"t":1720476000}
+{"o":0.0000014662,"h":0.0000017964,"l":0.0000013823,"c":0.0000017781,"v":8446604.0190539993,"t":1720479600}
+{"o":0.0000017781,"h":0.0000018082,"l":0.0000015945,"c":0.0000016142,"v":2750437.0284049995,"t":1720483200}
+{"o":0.0000016142,"h":0.0000016285,"l":0.0000015803,"c":0.0000016256,"v":0.0,"t":1720486800}
+{"o":0.0000016256,"h":0.0000016344,"l":0.000001594,"c":0.0000015956,"v":0.0,"t":1720490400}
+{"o":0.0000015956,"h":0.0000016583,"l":0.0000015853,"c":0.0000016138,"v":1441318.9347899999,"t":1720494000}
+{"o":0.0000016138,"h":0.0000016178,"l":0.0000015998,"c":0.0000016097,"v":0.0,"t":1720497600}
+{"o":0.0000016097,"h":0.0000016133,"l":0.0000014588,"c":0.0000014595,"v":2512341.793081,"t":1720501200}
+{"o":0.0000014595,"h":0.0000022206,"l":0.0000014408,"c":0.0000017425,"v":18554790.2807849981,"t":1720504800}
+{"o":0.0000017425,"h":0.0000018188,"l":0.0000017234,"c":0.0000018156,"v":6354755.0268919989,"t":1720508400}
+{"o":0.0000018156,"h":0.0000019467,"l":0.0000017894,"c":0.000001909,"v":1614983.0718799999,"t":1720512000}
+{"o":0.000001909,"h":0.0000019208,"l":0.000001518,"c":0.0000016049,"v":9549700.692028001,"t":1720515600}
+{"o":0.0000016049,"h":0.0000016475,"l":0.0000016007,"c":0.0000016406,"v":605989.1725090001,"t":1720519200}
+{"o":0.0000016406,"h":0.0000018655,"l":0.0000016327,"c":0.0000017749,"v":9308007.2224080004,"t":1720522800}
+{"o":0.0000017749,"h":0.0000018222,"l":0.000001485,"c":0.0000014986,"v":10032250.7216969989,"t":1720526400}
+{"o":0.0000014986,"h":0.0000019787,"l":0.0000014131,"c":0.0000014219,"v":16900396.0066300035,"t":1720530000}
+{"o":0.0000014219,"h":0.0000014375,"l":0.0000012848,"c":0.0000013372,"v":1687329.296349,"t":1720533600}
+{"o":0.0000013372,"h":0.0000015131,"l":0.0000013183,"c":0.0000014929,"v":3607843.0901370002,"t":1720537200}
+{"o":0.0000014929,"h":0.0000015939,"l":0.000001471,"c":0.0000015479,"v":8081510.3928530002,"t":1720540800}
+{"o":0.0000015479,"h":0.0000016154,"l":0.0000015435,"c":0.0000015765,"v":1623641.2340059998,"t":1720544400}
+{"o":0.0000015765,"h":0.0000018168,"l":0.000001556,"c":0.0000017964,"v":3250833.9019079995,"t":1720548000}
+{"o":0.0000017964,"h":0.0000018191,"l":0.000001779,"c":0.0000018136,"v":680139.467283,"t":1720551600}
+{"o":0.0000018136,"h":0.0000018275,"l":0.0000017442,"c":0.0000017552,"v":1105658.1802439999,"t":1720555200}
+{"o":0.0000017552,"h":0.0000017647,"l":0.0000017131,"c":0.0000017313,"v":2275452.1591969999,"t":1720558800}
+{"o":0.0000017313,"h":0.0000017668,"l":0.0000017258,"c":0.0000017616,"v":10822.605121,"t":1720562400}
+{"o":0.0000017616,"h":0.0000020888,"l":0.0000017535,"c":0.000002083,"v":4060257.2665520003,"t":1720566000}
+{"o":0.000002083,"h":0.0000021189,"l":0.0000019288,"c":0.0000019819,"v":1801231.6660860004,"t":1720569600}
+{"o":0.0000019819,"h":0.0000019895,"l":0.0000018274,"c":0.0000018338,"v":1892054.3397390002,"t":1720573200}
+{"o":0.0000018338,"h":0.0000018437,"l":0.0000015296,"c":0.0000015449,"v":4474294.4419550002,"t":1720576800}
+{"o":0.0000015449,"h":0.0000015507,"l":0.0000014309,"c":0.0000014319,"v":1980365.7720629999,"t":1720580400}
+{"o":0.0000014319,"h":0.000001432,"l":0.0000013934,"c":0.0000013972,"v":0.0,"t":1720584000}
+{"o":0.0000013972,"h":0.0000020691,"l":0.00000131,"c":0.0000019629,"v":36827273.889963001,"t":1720587600}
+{"o":0.0000019629,"h":0.0000032635,"l":0.00000195,"c":0.0000027467,"v":25886164.2913599983,"t":1720591200}
+{"o":0.0000027467,"h":0.0000030355,"l":0.0000025975,"c":0.0000027956,"v":7750246.0073060011,"t":1720594800}
+{"o":0.0000027956,"h":0.0000032307,"l":0.0000027703,"c":0.0000031975,"v":3663732.8558319993,"t":1720598400}
+{"o":0.0000031975,"h":0.0000033545,"l":0.0000029183,"c":0.000002959,"v":3181674.9654670004,"t":1720602000}
+{"o":0.000002959,"h":0.0000030602,"l":0.0000029324,"c":0.0000030211,"v":876626.0464250001,"t":1720605600}
+{"o":0.0000030211,"h":0.0000035003,"l":0.0000030197,"c":0.0000033877,"v":2826332.5226219995,"t":1720609200}
+{"o":0.0000033877,"h":0.0000042294,"l":0.0000033556,"c":0.0000041725,"v":6509035.253579,"t":1720612800}
+{"o":0.0000041725,"h":0.0000042527,"l":0.0000034699,"c":0.0000034966,"v":3350261.3850199999,"t":1720616400}
+{"o":0.0000034966,"h":0.0000035465,"l":0.0000026881,"c":0.000002927,"v":9017545.7745420001,"t":1720620000}
+{"o":0.000002927,"h":0.0000030438,"l":0.0000028745,"c":0.0000029367,"v":2462400.90013,"t":1720623600}
+{"o":0.0000029367,"h":0.0000030414,"l":0.0000025985,"c":0.0000026315,"v":3559664.3381479997,"t":1720627200}
+{"o":0.0000026315,"h":0.0000028244,"l":0.0000026304,"c":0.0000028095,"v":2395568.6961549995,"t":1720630800}
+{"o":0.0000028095,"h":0.0000030505,"l":0.0000024404,"c":0.0000030437,"v":8669029.2794419993,"t":1720634400}
+{"o":0.0000030437,"h":0.0000030552,"l":0.0000026384,"c":0.0000029363,"v":8098280.5519309994,"t":1720638000}
+{"o":0.0000029363,"h":0.0000031555,"l":0.0000029264,"c":0.0000029584,"v":2813499.2449469999,"t":1720641600}
+{"o":0.0000029584,"h":0.0000034634,"l":0.0000026765,"c":0.0000027052,"v":9996889.826979002,"t":1720645200}
+{"o":0.0000027052,"h":0.0000042856,"l":0.0000026902,"c":0.0000042164,"v":14802213.5623470061,"t":1720648800}
+{"o":0.0000042164,"h":0.000004253,"l":0.0000036557,"c":0.0000036668,"v":3556695.6275159996,"t":1720652400}
+{"o":0.0000036668,"h":0.000003847,"l":0.0000036668,"c":0.0000038112,"v":861860.2767589999,"t":1720656000}
+{"o":0.0000038112,"h":0.0000051384,"l":0.0000037744,"c":0.0000050633,"v":9959146.1786729991,"t":1720659600}
+{"o":0.0000050633,"h":0.0000061753,"l":0.0000050053,"c":0.000005058,"v":6238448.3767450014,"t":1720663200}
+{"o":0.000005058,"h":0.0000052405,"l":0.0000036377,"c":0.0000036808,"v":9182612.941035999,"t":1720666800}
+{"o":0.0000036808,"h":0.0000058986,"l":0.0000036632,"c":0.0000058318,"v":8704292.5771239996,"t":1720670400}
+{"o":0.0000058318,"h":0.0000074727,"l":0.0000058005,"c":0.0000064609,"v":9505429.7338149976,"t":1720674000}
+{"o":0.0000064609,"h":0.0000072161,"l":0.0000053119,"c":0.0000056533,"v":14096511.5178149901,"t":1720677600}
+{"o":0.0000056533,"h":0.0000092847,"l":0.0000056098,"c":0.0000067862,"v":18543359.7400959991,"t":1720681200}
+{"o":0.0000067862,"h":0.0000091382,"l":0.0000067443,"c":0.0000090247,"v":7646089.183198995,"t":1720684800}
+{"o":0.0000090247,"h":0.0000090625,"l":0.0000078674,"c":0.0000079472,"v":2727352.7466410003,"t":1720688400}
+{"o":0.0000079472,"h":0.0000089755,"l":0.0000076396,"c":0.0000087779,"v":3553625.217735,"t":1720692000}
+{"o":0.0000087779,"h":0.00000881,"l":0.00000701,"c":0.0000075556,"v":5575258.6340800002,"t":1720695600}
+{"o":0.0000075556,"h":0.0000075855,"l":0.0000064236,"c":0.0000066297,"v":5471234.2174880002,"t":1720699200}
+{"o":0.0000066297,"h":0.0000073021,"l":0.0000060029,"c":0.0000066146,"v":6681888.4124239972,"t":1720702800}
+{"o":0.0000066146,"h":0.0000083083,"l":0.0000064234,"c":0.0000082338,"v":4601524.4989899984,"t":1720706400}
+{"o":0.0000082338,"h":0.0000084544,"l":0.0000066727,"c":0.0000071298,"v":7498569.171613995,"t":1720710000}
+{"o":0.0000071298,"h":0.0000072468,"l":0.0000044309,"c":0.0000049872,"v":21859497.8900969774,"t":1720713600}
+{"o":0.0000049872,"h":0.0000051006,"l":0.0000043385,"c":0.0000044687,"v":15050628.7430039924,"t":1720717200}
+{"o":0.0000044687,"h":0.0000051294,"l":0.0000043914,"c":0.000004706,"v":10461737.7079590037,"t":1720720800}
+{"o":0.000004706,"h":0.0000060845,"l":0.0000045325,"c":0.0000060722,"v":12308758.9610180017,"t":1720724400}
+{"o":0.0000060722,"h":0.0000063823,"l":0.0000052765,"c":0.0000062525,"v":7734520.3946769973,"t":1720728000}
+{"o":0.0000062525,"h":0.0000063036,"l":0.0000056754,"c":0.0000058211,"v":1867798.4547509998,"t":1720731600}
+{"o":0.0000058211,"h":0.0000058734,"l":0.000005438,"c":0.0000054526,"v":1345029.6616179999,"t":1720735200}
+{"o":0.0000054526,"h":0.0000055481,"l":0.0000041006,"c":0.0000041391,"v":10006303.539812997,"t":1720738800}
+{"o":0.0000041391,"h":0.0000045609,"l":0.0000033396,"c":0.000003614,"v":25538520.2128490098,"t":1720742400}
+{"o":0.000003614,"h":0.0000039267,"l":0.0000021197,"c":0.0000023226,"v":26396966.3386350162,"t":1720746000}
+{"o":0.0000023226,"h":0.0000025777,"l":0.000001734,"c":0.0000024145,"v":50158191.2043729499,"t":1720749600}
+{"o":0.0000024145,"h":0.000003593,"l":0.000002403,"c":0.000003525,"v":18377852.4285449982,"t":1720753200}
+{"o":0.000003525,"h":0.0000046237,"l":0.0000028314,"c":0.0000036959,"v":23577629.681819994,"t":1720756800}
+{"o":0.0000036959,"h":0.000003724,"l":0.0000028593,"c":0.00000312,"v":7032197.8372560004,"t":1720760400}
+{"o":0.00000312,"h":0.0000039197,"l":0.0000030829,"c":0.0000038948,"v":8074988.902226002,"t":1720764000}
+{"o":0.0000038948,"h":0.0000044703,"l":0.0000037967,"c":0.0000042887,"v":18379646.5156130008,"t":1720767600}
+{"o":0.0000042887,"h":0.0000046599,"l":0.000004221,"c":0.0000046122,"v":6418788.2827270022,"t":1720771200}
+{"o":0.0000046122,"h":0.0000046642,"l":0.0000042019,"c":0.0000042412,"v":3271402.8485530009,"t":1720774800}
+{"o":0.0000042412,"h":0.0000042616,"l":0.0000036271,"c":0.0000039227,"v":4978145.7938440014,"t":1720778400}
+{"o":0.0000039227,"h":0.0000041044,"l":0.000003883,"c":0.0000040299,"v":3797239.2595800012,"t":1720782000}
+{"o":0.0000040299,"h":0.0000044375,"l":0.0000039693,"c":0.0000043316,"v":3014403.2700110003,"t":1720785600}
+{"o":0.0000043316,"h":0.0000069732,"l":0.0000042541,"c":0.0000058309,"v":18783777.502611991,"t":1720789200}
+{"o":0.0000058309,"h":0.0000064262,"l":0.0000057378,"c":0.0000058911,"v":3049277.7360280002,"t":1720792800}
+{"o":0.0000058911,"h":0.0000061746,"l":0.0000056849,"c":0.0000061029,"v":1836664.5132889999,"t":1720796400}
+{"o":0.0000061029,"h":0.000006564,"l":0.0000055451,"c":0.0000055853,"v":4082423.9158290005,"t":1720800000}
+{"o":0.0000055853,"h":0.0000060056,"l":0.0000051806,"c":0.0000051883,"v":3911030.2368899994,"t":1720803600}
+{"o":0.0000051883,"h":0.0000056644,"l":0.0000049533,"c":0.0000054813,"v":4156138.3598190015,"t":1720807200}
+{"o":0.0000054813,"h":0.0000055459,"l":0.0000050965,"c":0.0000051559,"v":3073141.983672,"t":1720810800}
+{"o":0.0000051559,"h":0.0000054749,"l":0.0000047942,"c":0.0000053325,"v":7345292.8112229994,"t":1720814400}
+{"o":0.0000053325,"h":0.0000053532,"l":0.0000051561,"c":0.0000051592,"v":535036.2288640001,"t":1720818000}
+{"o":0.0000051592,"h":0.0000057146,"l":0.0000051376,"c":0.0000055892,"v":3487367.7279610001,"t":1720821600}
+{"o":0.0000055892,"h":0.0000061318,"l":0.0000055602,"c":0.0000060915,"v":3382283.0230169999,"t":1720825200}
+{"o":0.0000060915,"h":0.0000063432,"l":0.0000057939,"c":0.0000063248,"v":2393126.0414260002,"t":1720828800}
+{"o":0.0000063248,"h":0.00000647,"l":0.0000061714,"c":0.0000064604,"v":1392317.1797829999,"t":1720832400}
+{"o":0.0000064604,"h":0.0000065017,"l":0.0000063913,"c":0.0000063963,"v":493437.455473,"t":1720836000}
+{"o":0.0000063963,"h":0.0000068135,"l":0.0000063348,"c":0.0000065212,"v":1513081.3848969999,"t":1720839600}
+{"o":0.0000065212,"h":0.0000065555,"l":0.0000044614,"c":0.000004645,"v":7196601.0579420011,"t":1720843200}
+{"o":0.000004645,"h":0.000004996,"l":0.0000045633,"c":0.0000047005,"v":4265555.9717570012,"t":1720846800}
+{"o":0.0000047005,"h":0.000004973,"l":0.000004687,"c":0.0000049191,"v":1431925.8397679997,"t":1720850400}
+{"o":0.0000049191,"h":0.0000050795,"l":0.0000049025,"c":0.0000050543,"v":465880.234015,"t":1720854000}
+{"o":0.0000050543,"h":0.0000050956,"l":0.0000048037,"c":0.0000050506,"v":1993639.4250940001,"t":1720857600}
+{"o":0.0000050506,"h":0.0000052894,"l":0.0000049497,"c":0.0000052086,"v":596725.4338769999,"t":1720861200}
+{"o":0.0000052086,"h":0.0000052679,"l":0.0000050854,"c":0.0000051255,"v":892687.4682080001,"t":1720864800}
+{"o":0.0000051255,"h":0.0000061855,"l":0.0000051115,"c":0.000005782,"v":5879907.7914689975,"t":1720868400}
+{"o":0.000005782,"h":0.0000065287,"l":0.0000056687,"c":0.0000061953,"v":6927476.7940349989,"t":1720872000}
+{"o":0.0000061953,"h":0.0000070374,"l":0.0000061846,"c":0.0000068659,"v":6164361.5478969999,"t":1720875600}
+{"o":0.0000068659,"h":0.0000071577,"l":0.0000064983,"c":0.0000070193,"v":10611065.3680450078,"t":1720879200}
+{"o":0.0000070193,"h":0.000007688,"l":0.0000069732,"c":0.0000075594,"v":4527893.3412449984,"t":1720882800}
+{"o":0.0000075594,"h":0.0000079705,"l":0.0000068229,"c":0.0000074949,"v":7601598.4973360021,"t":1720886400}
+{"o":0.0000074949,"h":0.0000075415,"l":0.0000072799,"c":0.0000075226,"v":1628946.0206550001,"t":1720890000}
+{"o":0.0000075226,"h":0.0000078671,"l":0.0000074631,"c":0.0000076938,"v":2064071.5386610003,"t":1720893600}
+{"o":0.0000076938,"h":0.0000077895,"l":0.0000073196,"c":0.000007352,"v":2034915.4111230003,"t":1720897200}
+{"o":0.000007352,"h":0.0000079474,"l":0.0000072419,"c":0.0000075738,"v":6438018.6399360038,"t":1720900800}
+{"o":0.0000075738,"h":0.0000080831,"l":0.000007502,"c":0.0000079164,"v":4205079.4303489998,"t":1720904400}
+{"o":0.0000079164,"h":0.0000081074,"l":0.0000072831,"c":0.0000079355,"v":3964511.6186870001,"t":1720908000}
+{"o":0.0000079355,"h":0.0000081644,"l":0.0000078165,"c":0.0000080685,"v":1395329.5956860005,"t":1720911600}
+{"o":0.0000080685,"h":0.0000084422,"l":0.0000077107,"c":0.0000079672,"v":2831911.1695419983,"t":1720915200}
+{"o":0.0000079672,"h":0.0000080816,"l":0.0000074414,"c":0.00000765,"v":4439860.0017369986,"t":1720918800}
+{"o":0.00000765,"h":0.0000077595,"l":0.0000072001,"c":0.0000075384,"v":2230948.506364,"t":1720922400}
+{"o":0.0000075384,"h":0.0000076459,"l":0.0000073548,"c":0.0000076269,"v":1147436.8340989994,"t":1720926000}
+{"o":0.0000076269,"h":0.000007919,"l":0.000007469,"c":0.0000077717,"v":1433417.8438390002,"t":1720929600}
+{"o":0.0000077717,"h":0.0000082241,"l":0.0000073968,"c":0.0000081336,"v":3956332.6153539978,"t":1720933200}
+{"o":0.0000081336,"h":0.0000087541,"l":0.0000081132,"c":0.0000084979,"v":6420694.5630790023,"t":1720936800}
+{"o":0.0000084979,"h":0.0000091603,"l":0.0000084557,"c":0.0000090554,"v":2259812.8964419998,"t":1720940400}
+{"o":0.0000090554,"h":0.000009089,"l":0.0000087684,"c":0.0000089017,"v":815465.7825890001,"t":1720944000}
+{"o":0.0000089017,"h":0.0000099139,"l":0.0000088086,"c":0.0000093264,"v":6330483.1413870007,"t":1720947600}
+{"o":0.0000093264,"h":0.0000100083,"l":0.0000092106,"c":0.0000095029,"v":2701937.8073410005,"t":1720951200}
+{"o":0.0000095029,"h":0.0000095254,"l":0.0000079723,"c":0.000008448,"v":7744638.0315699996,"t":1720954800}
+{"o":0.000008448,"h":0.0000085175,"l":0.0000074622,"c":0.0000075409,"v":4338009.8109970009,"t":1720958400}
+{"o":0.0000075409,"h":0.0000075431,"l":0.0000050994,"c":0.0000053108,"v":30768912.393500004,"t":1720962000}
+{"o":0.0000053108,"h":0.0000060427,"l":0.0000045969,"c":0.0000047601,"v":24150252.8370260186,"t":1720965600}
+{"o":0.0000047601,"h":0.0000054618,"l":0.0000044631,"c":0.0000052214,"v":18838604.2485220134,"t":1720969200}
+{"o":0.0000052214,"h":0.000006231,"l":0.0000050867,"c":0.0000061208,"v":9525803.9282190073,"t":1720972800}
+{"o":0.0000061208,"h":0.0000066128,"l":0.0000060147,"c":0.0000061962,"v":5780439.0161840022,"t":1720976400}
+{"o":0.0000061962,"h":0.0000062127,"l":0.0000050927,"c":0.0000051178,"v":7506649.2991559952,"t":1720980000}
+{"o":0.0000051178,"h":0.0000053377,"l":0.0000050641,"c":0.0000051047,"v":2282649.7037350005,"t":1720983600}
+{"o":0.0000051047,"h":0.0000055887,"l":0.0000050287,"c":0.0000053867,"v":3933893.0355779994,"t":1720987200}
+{"o":0.0000053867,"h":0.000005659,"l":0.0000052554,"c":0.0000054523,"v":3010286.5444659991,"t":1720990800}
+{"o":0.0000054523,"h":0.0000057737,"l":0.0000053759,"c":0.0000054652,"v":2034943.1948969997,"t":1720994400}
+{"o":0.0000054652,"h":0.0000056705,"l":0.0000054081,"c":0.0000056289,"v":755329.6155770001,"t":1720998000}
+{"o":0.0000056289,"h":0.0000059688,"l":0.0000054228,"c":0.0000057887,"v":1393642.8515280001,"t":1721001600}
+{"o":0.0000057887,"h":0.0000058289,"l":0.0000051931,"c":0.0000052785,"v":1928384.3190139998,"t":1721005200}
+{"o":0.0000052785,"h":0.0000054766,"l":0.0000052353,"c":0.0000054259,"v":455462.18898,"t":1721008800}
+{"o":0.0000054259,"h":0.000005585,"l":0.0000054131,"c":0.000005545,"v":909177.2199230002,"t":1721012400}
+{"o":0.000005545,"h":0.0000060706,"l":0.0000055235,"c":0.0000060143,"v":3040197.4640890001,"t":1721016000}
+{"o":0.0000060143,"h":0.0000063619,"l":0.0000059101,"c":0.0000061904,"v":3659345.9654180012,"t":1721019600}
+{"o":0.0000061904,"h":0.0000062102,"l":0.0000056979,"c":0.0000057858,"v":2131118.2883349997,"t":1721023200}
+{"o":0.0000057858,"h":0.0000058259,"l":0.0000049876,"c":0.0000051068,"v":5848928.4218509998,"t":1721026800}
+{"o":0.0000051068,"h":0.0000051607,"l":0.0000050153,"c":0.0000050726,"v":1180550.1353420001,"t":1721030400}
+{"o":0.0000050726,"h":0.0000050999,"l":0.0000049974,"c":0.0000050452,"v":407017.662232,"t":1721034000}
+{"o":0.0000050452,"h":0.0000051077,"l":0.0000050265,"c":0.0000051048,"v":251243.675629,"t":1721037600}
+{"o":0.0000051048,"h":0.0000052281,"l":0.0000050821,"c":0.0000051904,"v":777021.3783849999,"t":1721041200}
diff --git a/So11111111111111111111111111111111111111112_3XTp12PmKMHxB6YkejaGPUjMGBLKRGgzHWgJuVTsBCoP.json b/So11111111111111111111111111111111111111112_3XTp12PmKMHxB6YkejaGPUjMGBLKRGgzHWgJuVTsBCoP.json
new file mode 100644
index 0000000000000000000000000000000000000000..9a328c2c4303c9db6bf09078b7a3c330752e50dc
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_3XTp12PmKMHxB6YkejaGPUjMGBLKRGgzHWgJuVTsBCoP.json
@@ -0,0 +1,7085 @@
+{"o":0.0000236421,"h":0.0000263681,"l":0.0000231116,"c":0.0000238694,"v":4509976.6815604754,"t":1731844800}
+{"o":0.0000238694,"h":0.0000248971,"l":0.0000234724,"c":0.0000238073,"v":1309270.5382933991,"t":1731848400}
+{"o":0.0000238073,"h":0.0000242345,"l":0.0000233785,"c":0.000023469,"v":680841.0932756829,"t":1731852000}
+{"o":0.000023469,"h":0.0000235839,"l":0.0000220692,"c":0.0000221942,"v":1561947.9400573592,"t":1731855600}
+{"o":0.0000221942,"h":0.0000262121,"l":0.0000220221,"c":0.0000246506,"v":4537047.1674158853,"t":1731859200}
+{"o":0.0000246506,"h":0.0000283699,"l":0.0000242672,"c":0.0000258965,"v":5571680.9119836483,"t":1731862800}
+{"o":0.0000258965,"h":0.0000261849,"l":0.0000231914,"c":0.0000239998,"v":3968885.6972429208,"t":1731866400}
+{"o":0.0000239998,"h":0.0000246369,"l":0.0000233332,"c":0.000023927,"v":2031667.5268708172,"t":1731870000}
+{"o":0.000023927,"h":0.0000240954,"l":0.000022728,"c":0.0000228601,"v":1074616.1547828799,"t":1731873600}
+{"o":0.0000228601,"h":0.0000232582,"l":0.0000206707,"c":0.0000210192,"v":2910296.7505502235,"t":1731877200}
+{"o":0.0000210192,"h":0.000021636,"l":0.0000203642,"c":0.0000212311,"v":2140903.9397524432,"t":1731880800}
+{"o":0.0000212311,"h":0.0000216126,"l":0.0000206224,"c":0.0000208432,"v":796992.2619040528,"t":1731884400}
+{"o":0.0000208432,"h":0.0000211719,"l":0.0000202319,"c":0.0000205139,"v":954191.738112264,"t":1731888000}
+{"o":0.0000205139,"h":0.0000208585,"l":0.0000192524,"c":0.0000194231,"v":3897258.6693084771,"t":1731891600}
+{"o":0.0000194231,"h":0.0000197887,"l":0.0000191482,"c":0.0000195357,"v":1164352.4712495978,"t":1731895200}
+{"o":0.0000195357,"h":0.0000197278,"l":0.0000159869,"c":0.0000179144,"v":11662322.5733219329,"t":1731898800}
+{"o":0.0000179144,"h":0.0000185969,"l":0.0000170728,"c":0.000017565,"v":4373716.886154308,"t":1731902400}
+{"o":0.000017565,"h":0.0000180516,"l":0.0000173607,"c":0.0000176711,"v":882947.2304783929,"t":1731906000}
+{"o":0.0000176711,"h":0.000018085,"l":0.0000161389,"c":0.0000165249,"v":5749795.1634080298,"t":1731909600}
+{"o":0.0000165249,"h":0.0000198761,"l":0.0000150017,"c":0.000018695,"v":11161583.715933932,"t":1731913200}
+{"o":0.000018695,"h":0.0000209527,"l":0.0000184452,"c":0.0000203594,"v":4305087.0560719818,"t":1731916800}
+{"o":0.0000203594,"h":0.0000204811,"l":0.0000187025,"c":0.000018855,"v":2031369.6968781033,"t":1731920400}
+{"o":0.000018855,"h":0.0000195136,"l":0.0000185816,"c":0.0000192151,"v":993295.4904805461,"t":1731924000}
+{"o":0.0000192151,"h":0.000019673,"l":0.0000186021,"c":0.0000191216,"v":1048799.325272656,"t":1731927600}
+{"o":0.0000191216,"h":0.0000192491,"l":0.0000186976,"c":0.0000188,"v":415662.844466728,"t":1731931200}
+{"o":0.0000188,"h":0.0000191551,"l":0.0000182623,"c":0.0000186688,"v":755060.4990053208,"t":1731934800}
+{"o":0.0000186688,"h":0.0000191322,"l":0.000018197,"c":0.0000186118,"v":523852.5575944961,"t":1731938400}
+{"o":0.0000186118,"h":0.000018719,"l":0.0000176997,"c":0.0000182881,"v":1832150.0140304491,"t":1731942000}
+{"o":0.0000182881,"h":0.0000204493,"l":0.00001806,"c":0.0000199012,"v":6570089.0700333994,"t":1731945600}
+{"o":0.0000199012,"h":0.0000204497,"l":0.0000189276,"c":0.0000192285,"v":2225037.9926932785,"t":1731949200}
+{"o":0.0000192285,"h":0.0000238745,"l":0.0000190705,"c":0.0000231706,"v":7611490.1940865936,"t":1731952800}
+{"o":0.0000231706,"h":0.0000240791,"l":0.0000223756,"c":0.0000226071,"v":2022205.0308536033,"t":1731956400}
+{"o":0.0000226071,"h":0.0000226845,"l":0.0000216582,"c":0.0000218041,"v":773249.5153956119,"t":1731960000}
+{"o":0.0000218041,"h":0.0000220422,"l":0.0000212155,"c":0.0000215428,"v":884568.3185109472,"t":1731963600}
+{"o":0.0000215428,"h":0.0000215428,"l":0.0000201485,"c":0.0000203706,"v":1745951.6901309728,"t":1731967200}
+{"o":0.0000203706,"h":0.0000207346,"l":0.0000195156,"c":0.0000198029,"v":1555552.2251282947,"t":1731970800}
+{"o":0.0000198029,"h":0.0000200893,"l":0.0000192511,"c":0.0000194671,"v":686133.295133468,"t":1731974400}
+{"o":0.0000194671,"h":0.0000195587,"l":0.0000185406,"c":0.0000191354,"v":2148116.8493398828,"t":1731978000}
+{"o":0.0000191354,"h":0.000019223,"l":0.0000188277,"c":0.0000189282,"v":168136.3211526139,"t":1731981600}
+{"o":0.0000189282,"h":0.0000195921,"l":0.0000185495,"c":0.0000189309,"v":1908148.9066683042,"t":1731985200}
+{"o":0.0000189309,"h":0.0000191733,"l":0.0000186771,"c":0.0000187762,"v":417583.4197668621,"t":1731988800}
+{"o":0.0000187762,"h":0.0000193749,"l":0.0000182324,"c":0.0000186039,"v":2939211.3544587442,"t":1731992400}
+{"o":0.0000186039,"h":0.0000187926,"l":0.000018293,"c":0.0000184751,"v":714350.633352838,"t":1731996000}
+{"o":0.0000184751,"h":0.0000187462,"l":0.0000178957,"c":0.0000180264,"v":1027202.8727377671,"t":1731999600}
+{"o":0.0000180264,"h":0.00001831,"l":0.0000177863,"c":0.0000178966,"v":1492685.4215892612,"t":1732003200}
+{"o":0.0000178966,"h":0.000018169,"l":0.0000172679,"c":0.0000176763,"v":1137775.161026556,"t":1732006800}
+{"o":0.0000176763,"h":0.0000179863,"l":0.0000175894,"c":0.0000177648,"v":276590.271007466,"t":1732010400}
+{"o":0.0000177648,"h":0.0000180649,"l":0.0000176938,"c":0.0000178384,"v":360559.1095715631,"t":1732014000}
+{"o":0.0000178384,"h":0.0000180859,"l":0.0000175663,"c":0.0000177515,"v":880846.2662328681,"t":1732017600}
+{"o":0.0000177515,"h":0.0000186608,"l":0.0000175381,"c":0.0000179462,"v":1530967.6941795922,"t":1732021200}
+{"o":0.0000179462,"h":0.000018062,"l":0.0000175892,"c":0.0000178549,"v":499072.1881273161,"t":1732024800}
+{"o":0.0000178549,"h":0.0000187296,"l":0.0000177245,"c":0.0000183123,"v":1532376.6469377039,"t":1732028400}
+{"o":0.0000183123,"h":0.0000185859,"l":0.0000180773,"c":0.0000181077,"v":759991.660758961,"t":1732032000}
+{"o":0.0000181077,"h":0.0000186595,"l":0.0000179757,"c":0.0000184721,"v":638199.0128001749,"t":1732035600}
+{"o":0.0000184721,"h":0.0000191969,"l":0.0000180575,"c":0.0000189127,"v":1818295.0749604399,"t":1732039200}
+{"o":0.0000189127,"h":0.0000190669,"l":0.000018369,"c":0.000018474,"v":534755.8618178971,"t":1732042800}
+{"o":0.000018474,"h":0.0000188592,"l":0.0000173025,"c":0.0000176274,"v":1163499.6959775768,"t":1732046400}
+{"o":0.0000176274,"h":0.0000187206,"l":0.0000172931,"c":0.0000184702,"v":1518906.2832947811,"t":1732050000}
+{"o":0.0000184702,"h":0.0000188121,"l":0.0000174676,"c":0.0000180858,"v":2409174.9342237371,"t":1732053600}
+{"o":0.0000180858,"h":0.0000184513,"l":0.0000178999,"c":0.0000182408,"v":219928.191673386,"t":1732057200}
+{"o":0.0000182408,"h":0.0000183937,"l":0.0000175254,"c":0.0000175844,"v":973538.746286564,"t":1732060800}
+{"o":0.0000175844,"h":0.0000178466,"l":0.0000172569,"c":0.0000175441,"v":458084.0379783621,"t":1732064400}
+{"o":0.0000175441,"h":0.0000177288,"l":0.0000169251,"c":0.0000173749,"v":1155563.154175614,"t":1732068000}
+{"o":0.0000173749,"h":0.0000178523,"l":0.0000171794,"c":0.000017285,"v":1884849.1889729041,"t":1732071600}
+{"o":0.000017285,"h":0.0000175193,"l":0.0000169427,"c":0.0000170967,"v":1157676.420163254,"t":1732075200}
+{"o":0.0000170967,"h":0.0000172825,"l":0.000016873,"c":0.0000169563,"v":617710.4878675591,"t":1732078800}
+{"o":0.0000169563,"h":0.0000173451,"l":0.0000169023,"c":0.0000172184,"v":806883.2218290431,"t":1732082400}
+{"o":0.0000172184,"h":0.000017653,"l":0.0000170128,"c":0.0000175009,"v":633437.3951304529,"t":1732086000}
+{"o":0.0000175009,"h":0.0000177204,"l":0.0000172097,"c":0.0000172925,"v":482651.209651391,"t":1732089600}
+{"o":0.0000172925,"h":0.000017502,"l":0.0000171046,"c":0.0000174264,"v":595364.2940955991,"t":1732093200}
+{"o":0.0000174264,"h":0.0000177389,"l":0.0000170931,"c":0.0000172094,"v":729240.8314466481,"t":1732096800}
+{"o":0.0000172094,"h":0.0000176283,"l":0.0000169488,"c":0.0000174148,"v":597780.8242649399,"t":1732100400}
+{"o":0.0000174148,"h":0.0000176975,"l":0.0000172456,"c":0.0000175978,"v":328610.908648224,"t":1732104000}
+{"o":0.0000175978,"h":0.000017677,"l":0.0000170492,"c":0.0000172501,"v":533654.2196423589,"t":1732107600}
+{"o":0.0000172501,"h":0.0000193244,"l":0.0000167981,"c":0.0000182304,"v":5230604.0185691221,"t":1732111200}
+{"o":0.0000182304,"h":0.0000185272,"l":0.0000162983,"c":0.0000166743,"v":1876788.4502978404,"t":1732114800}
+{"o":0.0000166743,"h":0.0000173486,"l":0.0000164253,"c":0.0000169254,"v":2108184.2691068691,"t":1732118400}
+{"o":0.0000169254,"h":0.0000174939,"l":0.000016718,"c":0.0000173182,"v":1971061.200211439,"t":1732122000}
+{"o":0.0000173182,"h":0.0000175937,"l":0.000016598,"c":0.0000169369,"v":2495454.9932473069,"t":1732125600}
+{"o":0.0000169369,"h":0.0000171587,"l":0.0000165155,"c":0.0000166283,"v":1243953.5558297539,"t":1732129200}
+{"o":0.0000166283,"h":0.0000170622,"l":0.0000163829,"c":0.0000166859,"v":390060.536878448,"t":1732132800}
+{"o":0.0000166859,"h":0.0000168837,"l":0.0000164083,"c":0.0000165897,"v":1315063.1973007629,"t":1732136400}
+{"o":0.0000165897,"h":0.0000166831,"l":0.0000158717,"c":0.0000159853,"v":921610.9891463679,"t":1732140000}
+{"o":0.0000159853,"h":0.0000161797,"l":0.0000159117,"c":0.0000161194,"v":108897.439514498,"t":1732143600}
+{"o":0.0000161194,"h":0.0000168281,"l":0.0000158491,"c":0.0000165809,"v":1435106.112588553,"t":1732147200}
+{"o":0.0000165809,"h":0.000016725,"l":0.0000164733,"c":0.0000166717,"v":94390.884247213,"t":1732150800}
+{"o":0.0000166717,"h":0.0000171525,"l":0.0000159009,"c":0.0000162199,"v":885381.367168705,"t":1732154400}
+{"o":0.0000162199,"h":0.0000169106,"l":0.0000154259,"c":0.0000163313,"v":5271360.064124492,"t":1732158000}
+{"o":0.0000163313,"h":0.0000163512,"l":0.0000149419,"c":0.0000150938,"v":3636880.5157714118,"t":1732161600}
+{"o":0.0000150938,"h":0.0000154179,"l":0.0000141027,"c":0.0000143299,"v":5065485.462509918,"t":1732165200}
+{"o":0.0000143299,"h":0.0000148388,"l":0.0000141735,"c":0.0000147583,"v":5328396.1268996205,"t":1732168800}
+{"o":0.0000147583,"h":0.000016867,"l":0.0000144497,"c":0.0000164523,"v":3330235.0478068939,"t":1732172400}
+{"o":0.0000164523,"h":0.0000165652,"l":0.0000152524,"c":0.0000153048,"v":1937912.3907117536,"t":1732176000}
+{"o":0.0000153048,"h":0.0000154194,"l":0.0000144873,"c":0.0000147052,"v":1657838.7297554882,"t":1732179600}
+{"o":0.0000147052,"h":0.0000160454,"l":0.0000146248,"c":0.0000158512,"v":2520157.4434275632,"t":1732183200}
+{"o":0.0000158512,"h":0.0000159765,"l":0.0000152967,"c":0.0000154551,"v":1136444.3934025411,"t":1732186800}
+{"o":0.0000154551,"h":0.0000159088,"l":0.0000149168,"c":0.0000157057,"v":1277932.3422658718,"t":1732190400}
+{"o":0.0000157057,"h":0.0000161984,"l":0.0000150805,"c":0.0000156596,"v":6649222.4895712472,"t":1732194000}
+{"o":0.0000156596,"h":0.0000158288,"l":0.000014462,"c":0.0000151061,"v":4241668.8878459577,"t":1732197600}
+{"o":0.0000151061,"h":0.0000156471,"l":0.0000143447,"c":0.0000149854,"v":375316.740731931,"t":1732201200}
+{"o":0.0000149854,"h":0.0000154339,"l":0.0000145533,"c":0.0000149561,"v":1765815.5171971885,"t":1732204800}
+{"o":0.0000149561,"h":0.000016647,"l":0.0000147007,"c":0.0000162555,"v":2843220.6142477952,"t":1732208400}
+{"o":0.0000162555,"h":0.0000167184,"l":0.0000160113,"c":0.0000165461,"v":1127724.6383762602,"t":1732212000}
+{"o":0.0000165461,"h":0.0000219639,"l":0.0000163808,"c":0.0000201766,"v":7778417.3521395177,"t":1732215600}
+{"o":0.0000201766,"h":0.000020261,"l":0.0000177715,"c":0.0000181567,"v":2981383.8193340232,"t":1732219200}
+{"o":0.0000181567,"h":0.0000200942,"l":0.0000171452,"c":0.0000192896,"v":5435766.7769924952,"t":1732222800}
+{"o":0.0000192896,"h":0.0000215838,"l":0.0000186819,"c":0.0000193441,"v":6052659.8812882341,"t":1732226400}
+{"o":0.0000193441,"h":0.0000207017,"l":0.0000171916,"c":0.0000204212,"v":6892533.9755203538,"t":1732230000}
+{"o":0.0000204212,"h":0.0000207445,"l":0.0000187189,"c":0.0000191663,"v":1997955.1173441138,"t":1732233600}
+{"o":0.0000191663,"h":0.0000194075,"l":0.0000183089,"c":0.0000185957,"v":810499.1109786951,"t":1732237200}
+{"o":0.0000185957,"h":0.0000187273,"l":0.0000180697,"c":0.0000182702,"v":421073.558815436,"t":1732240800}
+{"o":0.0000182702,"h":0.0000187651,"l":0.0000177884,"c":0.0000181081,"v":354419.109398043,"t":1732244400}
+{"o":0.0000181081,"h":0.0000183632,"l":0.0000178252,"c":0.000018125,"v":877097.6841630979,"t":1732248000}
+{"o":0.000018125,"h":0.0000182076,"l":0.0000170849,"c":0.0000175887,"v":1626135.3594978901,"t":1732251600}
+{"o":0.0000175887,"h":0.0000177667,"l":0.0000173188,"c":0.0000174633,"v":317398.560545293,"t":1732255200}
+{"o":0.0000174633,"h":0.0000177408,"l":0.0000171934,"c":0.0000175864,"v":1367285.546429181,"t":1732258800}
+{"o":0.0000175864,"h":0.0000176368,"l":0.0000170649,"c":0.0000171654,"v":632862.241461921,"t":1732262400}
+{"o":0.0000171654,"h":0.0000173756,"l":0.0000169923,"c":0.0000172065,"v":34188.263752541,"t":1732266000}
+{"o":0.0000172065,"h":0.0000173255,"l":0.0000166743,"c":0.0000171747,"v":1180924.1226730819,"t":1732269600}
+{"o":0.0000171747,"h":0.0000173127,"l":0.0000166937,"c":0.000016756,"v":695298.4462900889,"t":1732273200}
+{"o":0.000016756,"h":0.0000168646,"l":0.0000165804,"c":0.0000167595,"v":207051.012363437,"t":1732276800}
+{"o":0.0000167595,"h":0.0000173038,"l":0.0000160265,"c":0.000016338,"v":955604.9020114301,"t":1732280400}
+{"o":0.000016338,"h":0.0000194099,"l":0.0000160714,"c":0.0000163057,"v":7182494.3437612662,"t":1732284000}
+{"o":0.0000163057,"h":0.0000166794,"l":0.0000160331,"c":0.0000163626,"v":356316.117017574,"t":1732287600}
+{"o":0.0000163626,"h":0.0000166005,"l":0.0000162822,"c":0.0000163782,"v":44123.944343274,"t":1732291200}
+{"o":0.0000163782,"h":0.0000177048,"l":0.0000162765,"c":0.000017298,"v":2777911.1604095981,"t":1732294800}
+{"o":0.000017298,"h":0.0000216859,"l":0.0000170127,"c":0.0000203247,"v":6297112.6239794791,"t":1732298400}
+{"o":0.0000203247,"h":0.000020445,"l":0.0000188572,"c":0.0000189449,"v":2034835.844389871,"t":1732302000}
+{"o":0.0000189449,"h":0.0000204379,"l":0.0000186699,"c":0.0000194109,"v":4978453.281834011,"t":1732305600}
+{"o":0.0000194109,"h":0.0000195344,"l":0.0000170479,"c":0.0000175901,"v":4068039.9399393946,"t":1732309200}
+{"o":0.0000175901,"h":0.0000185086,"l":0.0000174875,"c":0.0000183863,"v":4100563.8232044033,"t":1732312800}
+{"o":0.0000183863,"h":0.0000184761,"l":0.0000177297,"c":0.0000178721,"v":659066.3947312501,"t":1732316400}
+{"o":0.0000178721,"h":0.0000179846,"l":0.0000168586,"c":0.0000170694,"v":1299902.1599000131,"t":1732320000}
+{"o":0.0000170694,"h":0.0000171305,"l":0.0000166991,"c":0.0000168919,"v":473739.616084918,"t":1732323600}
+{"o":0.0000168919,"h":0.0000171899,"l":0.0000166809,"c":0.0000168432,"v":163416.3188354549,"t":1732327200}
+{"o":0.0000168432,"h":0.0000171181,"l":0.0000166012,"c":0.0000166616,"v":449994.46191469,"t":1732330800}
+{"o":0.0000166616,"h":0.000017049,"l":0.0000161537,"c":0.0000165691,"v":419755.372164159,"t":1732334400}
+{"o":0.0000165691,"h":0.000016908,"l":0.0000162432,"c":0.0000164819,"v":224885.641723367,"t":1732338000}
+{"o":0.0000164819,"h":0.0000165648,"l":0.0000163403,"c":0.0000164134,"v":122302.421778056,"t":1732341600}
+{"o":0.0000164134,"h":0.0000165197,"l":0.0000160105,"c":0.0000161492,"v":714306.2304265039,"t":1732345200}
+{"o":0.0000161492,"h":0.0000165255,"l":0.0000159143,"c":0.0000161865,"v":1233410.9867509441,"t":1732348800}
+{"o":0.0000161865,"h":0.0000162247,"l":0.000015943,"c":0.0000160194,"v":288142.242066885,"t":1732352400}
+{"o":0.0000160194,"h":0.0000162102,"l":0.000015921,"c":0.0000161241,"v":291452.920353616,"t":1732356000}
+{"o":0.0000161241,"h":0.0000162542,"l":0.0000159178,"c":0.0000160724,"v":233632.335570047,"t":1732359600}
+{"o":0.0000160724,"h":0.0000183415,"l":0.0000158555,"c":0.000018179,"v":5558387.8302821014,"t":1732363200}
+{"o":0.000018179,"h":0.0000184314,"l":0.0000179988,"c":0.0000181742,"v":225878.110139126,"t":1732366800}
+{"o":0.0000181742,"h":0.0000184101,"l":0.0000177995,"c":0.0000180738,"v":352681.1559888221,"t":1732370400}
+{"o":0.0000180738,"h":0.0000242819,"l":0.0000178419,"c":0.0000202853,"v":16578527.3359435573,"t":1732374000}
+{"o":0.0000202853,"h":0.0000272923,"l":0.0000191923,"c":0.0000238997,"v":20230691.6002457179,"t":1732377600}
+{"o":0.0000238997,"h":0.0000304446,"l":0.0000232813,"c":0.0000283039,"v":26764215.0317477025,"t":1732381200}
+{"o":0.0000283039,"h":0.000029299,"l":0.0000232995,"c":0.000026757,"v":17120903.9492360316,"t":1732384800}
+{"o":0.000026757,"h":0.0000308077,"l":0.0000260067,"c":0.0000262457,"v":13706512.2369587272,"t":1732388400}
+{"o":0.0000262457,"h":0.0000265854,"l":0.0000225343,"c":0.0000226815,"v":5905431.0054788589,"t":1732392000}
+{"o":0.0000226815,"h":0.000025247,"l":0.0000226547,"c":0.0000240631,"v":7044190.5721984785,"t":1732395600}
+{"o":0.0000240631,"h":0.0000249911,"l":0.0000236054,"c":0.0000240549,"v":2238051.6799873374,"t":1732399200}
+{"o":0.0000240549,"h":0.0000263558,"l":0.0000235847,"c":0.0000248257,"v":2890676.9823258924,"t":1732402800}
+{"o":0.0000248257,"h":0.0000249725,"l":0.0000237077,"c":0.0000239951,"v":1268208.8760401853,"t":1732406400}
+{"o":0.0000239951,"h":0.0000240405,"l":0.0000233995,"c":0.0000238826,"v":1051419.4276727708,"t":1732410000}
+{"o":0.0000238826,"h":0.0000239753,"l":0.0000221139,"c":0.00002232,"v":1731666.1609254067,"t":1732413600}
+{"o":0.00002232,"h":0.0000226,"l":0.000021647,"c":0.0000224899,"v":1155958.2252776653,"t":1732417200}
+{"o":0.0000224899,"h":0.000022816,"l":0.0000221053,"c":0.0000223325,"v":512056.118936858,"t":1732420800}
+{"o":0.0000223325,"h":0.0000229211,"l":0.0000211962,"c":0.000021472,"v":1470788.3409547484,"t":1732424400}
+{"o":0.000021472,"h":0.0000218367,"l":0.0000213146,"c":0.0000216454,"v":242715.891200869,"t":1732428000}
+{"o":0.0000216454,"h":0.0000216968,"l":0.0000211208,"c":0.0000212086,"v":822392.762083401,"t":1732431600}
+{"o":0.0000212086,"h":0.0000219883,"l":0.0000210952,"c":0.0000218926,"v":1172502.6320800912,"t":1732435200}
+{"o":0.0000218926,"h":0.0000228968,"l":0.0000217436,"c":0.0000227699,"v":1117382.8355163697,"t":1732438800}
+{"o":0.0000227699,"h":0.0000232274,"l":0.0000222782,"c":0.0000227663,"v":1095851.9000131662,"t":1732442400}
+{"o":0.0000227663,"h":0.0000233018,"l":0.0000223135,"c":0.0000227514,"v":251880.743579374,"t":1732446000}
+{"o":0.0000227514,"h":0.0000234575,"l":0.0000215695,"c":0.0000221925,"v":1077806.6246468229,"t":1732449600}
+{"o":0.0000221925,"h":0.0000237298,"l":0.0000216298,"c":0.0000232877,"v":1938119.4390595818,"t":1732453200}
+{"o":0.0000232877,"h":0.000024919,"l":0.0000224689,"c":0.0000244223,"v":4116891.1990805059,"t":1732456800}
+{"o":0.0000244223,"h":0.0000247921,"l":0.0000237382,"c":0.0000241244,"v":600568.7604838507,"t":1732460400}
+{"o":0.0000241244,"h":0.0000241768,"l":0.0000220435,"c":0.0000222109,"v":1865500.2444830961,"t":1732464000}
+{"o":0.0000222109,"h":0.0000226431,"l":0.0000220836,"c":0.0000221836,"v":241582.460011247,"t":1732467600}
+{"o":0.0000221836,"h":0.0000228184,"l":0.00002192,"c":0.0000223751,"v":476918.9710516041,"t":1732471200}
+{"o":0.0000223751,"h":0.0000227775,"l":0.0000209292,"c":0.0000226923,"v":4207455.7335479781,"t":1732474800}
+{"o":0.0000226923,"h":0.000023024,"l":0.0000222226,"c":0.0000227845,"v":862360.8324768312,"t":1732478400}
+{"o":0.0000227845,"h":0.0000231617,"l":0.0000223792,"c":0.000022419,"v":1191752.6989555487,"t":1732482000}
+{"o":0.000022419,"h":0.0000225214,"l":0.0000219059,"c":0.0000220411,"v":832742.2829920922,"t":1732485600}
+{"o":0.0000220411,"h":0.0000224873,"l":0.0000215328,"c":0.0000218268,"v":1027227.8129174114,"t":1732489200}
+{"o":0.0000218268,"h":0.0000224402,"l":0.0000211194,"c":0.0000213321,"v":1976812.8081134898,"t":1732492800}
+{"o":0.0000213321,"h":0.0000220376,"l":0.0000210342,"c":0.000021607,"v":768351.7618425789,"t":1732496400}
+{"o":0.000021607,"h":0.0000218291,"l":0.0000210834,"c":0.0000215075,"v":1050321.8589933629,"t":1732500000}
+{"o":0.0000215075,"h":0.0000216984,"l":0.0000212542,"c":0.0000213437,"v":155344.153648122,"t":1732503600}
+{"o":0.0000213437,"h":0.0000216822,"l":0.000021145,"c":0.0000212834,"v":116638.438747209,"t":1732507200}
+{"o":0.0000212834,"h":0.0000214789,"l":0.0000208236,"c":0.0000213208,"v":908937.5723775459,"t":1732510800}
+{"o":0.0000213208,"h":0.0000216101,"l":0.000021133,"c":0.0000213991,"v":100084.489015901,"t":1732514400}
+{"o":0.0000213991,"h":0.0000214674,"l":0.0000209731,"c":0.000021208,"v":276289.357771308,"t":1732518000}
+{"o":0.000021208,"h":0.0000212305,"l":0.0000207418,"c":0.0000207913,"v":299219.3337387019,"t":1732521600}
+{"o":0.0000207913,"h":0.000021065,"l":0.0000205158,"c":0.0000206538,"v":174133.547537688,"t":1732525200}
+{"o":0.0000206538,"h":0.0000211917,"l":0.0000205915,"c":0.0000208052,"v":206551.639023079,"t":1732528800}
+{"o":0.0000208052,"h":0.0000210812,"l":0.0000203446,"c":0.000020488,"v":371455.007192523,"t":1732532400}
+{"o":0.000020488,"h":0.0000207754,"l":0.0000201815,"c":0.0000202945,"v":488320.6138090221,"t":1732536000}
+{"o":0.0000202945,"h":0.0000206729,"l":0.000019721,"c":0.000020295,"v":954178.3296040269,"t":1732539600}
+{"o":0.000020295,"h":0.0000209089,"l":0.0000197454,"c":0.000020439,"v":919563.10477094,"t":1732543200}
+{"o":0.000020439,"h":0.0000210227,"l":0.0000192426,"c":0.0000199653,"v":620177.719975762,"t":1732546800}
+{"o":0.0000199653,"h":0.0000203292,"l":0.000019354,"c":0.0000198287,"v":1406890.4885061679,"t":1732550400}
+{"o":0.0000198287,"h":0.0000203398,"l":0.0000176119,"c":0.000018804,"v":4016209.5875576893,"t":1732554000}
+{"o":0.000018804,"h":0.0000199953,"l":0.0000186324,"c":0.0000190648,"v":1871956.994687709,"t":1732557600}
+{"o":0.0000190648,"h":0.0000195808,"l":0.0000188313,"c":0.0000191185,"v":524616.0218554951,"t":1732561200}
+{"o":0.0000191185,"h":0.0000193456,"l":0.0000186549,"c":0.0000190737,"v":872750.575327893,"t":1732564800}
+{"o":0.0000190737,"h":0.0000196865,"l":0.0000187542,"c":0.0000189698,"v":771513.7119513102,"t":1732568400}
+{"o":0.0000189698,"h":0.0000195781,"l":0.0000184135,"c":0.0000188591,"v":353965.1514282859,"t":1732572000}
+{"o":0.0000188591,"h":0.0000195073,"l":0.0000186924,"c":0.0000194115,"v":430606.125773303,"t":1732575600}
+{"o":0.0000194115,"h":0.0000200243,"l":0.000018818,"c":0.0000196583,"v":2528567.9757084232,"t":1732579200}
+{"o":0.0000196583,"h":0.0000197802,"l":0.0000182904,"c":0.0000189519,"v":2900339.0488745761,"t":1732582800}
+{"o":0.0000189519,"h":0.0000196533,"l":0.0000185828,"c":0.0000194413,"v":996698.2544946839,"t":1732586400}
+{"o":0.0000194413,"h":0.0000200201,"l":0.0000192383,"c":0.0000198225,"v":925186.272543265,"t":1732590000}
+{"o":0.0000198225,"h":0.000019974,"l":0.0000195276,"c":0.0000196381,"v":156952.808156862,"t":1732593600}
+{"o":0.0000196381,"h":0.0000197628,"l":0.0000194014,"c":0.0000195542,"v":125378.873898013,"t":1732597200}
+{"o":0.0000195542,"h":0.0000197918,"l":0.0000192848,"c":0.000019541,"v":259101.5993743,"t":1732600800}
+{"o":0.000019541,"h":0.0000198974,"l":0.0000191591,"c":0.0000193805,"v":83072.993192383,"t":1732604400}
+{"o":0.0000193805,"h":0.0000198748,"l":0.0000188572,"c":0.000019267,"v":196179.16744962,"t":1732608000}
+{"o":0.000019267,"h":0.0000196177,"l":0.0000189464,"c":0.0000193148,"v":184745.005649038,"t":1732611600}
+{"o":0.0000193148,"h":0.0000199121,"l":0.0000186537,"c":0.0000192956,"v":101243.813040231,"t":1732615200}
+{"o":0.0000192956,"h":0.0000200406,"l":0.0000185966,"c":0.0000195082,"v":1246263.3919717958,"t":1732618800}
+{"o":0.0000195082,"h":0.0000198243,"l":0.0000190742,"c":0.0000192791,"v":280014.516883326,"t":1732622400}
+{"o":0.0000192791,"h":0.0000195739,"l":0.0000190474,"c":0.0000192839,"v":395925.197558018,"t":1732626000}
+{"o":0.0000192839,"h":0.0000214676,"l":0.0000184721,"c":0.0000208652,"v":2543238.3052811241,"t":1732629600}
+{"o":0.0000208652,"h":0.0000212319,"l":0.0000198655,"c":0.0000204267,"v":572360.4540404049,"t":1732633200}
+{"o":0.0000204267,"h":0.0000210577,"l":0.0000198571,"c":0.0000202804,"v":519784.433602457,"t":1732636800}
+{"o":0.0000202804,"h":0.0000205843,"l":0.0000199808,"c":0.0000203635,"v":483734.5576812759,"t":1732640400}
+{"o":0.0000203635,"h":0.0000210178,"l":0.0000190669,"c":0.0000197725,"v":1018212.4603103952,"t":1732644000}
+{"o":0.0000197725,"h":0.0000201106,"l":0.0000193745,"c":0.0000197915,"v":333387.443797442,"t":1732647600}
+{"o":0.0000197915,"h":0.0000200492,"l":0.0000164649,"c":0.0000190941,"v":10799863.7494317591,"t":1732651200}
+{"o":0.0000190941,"h":0.0000192381,"l":0.0000177607,"c":0.0000180978,"v":3110265.565876659,"t":1732654800}
+{"o":0.0000180978,"h":0.0000226767,"l":0.0000178836,"c":0.0000225713,"v":5481238.810169029,"t":1732658400}
+{"o":0.0000225713,"h":0.0000231609,"l":0.0000202701,"c":0.0000203261,"v":6244393.0144880321,"t":1732662000}
+{"o":0.0000203261,"h":0.0000206602,"l":0.0000197686,"c":0.0000202645,"v":531325.7984611882,"t":1732665600}
+{"o":0.0000202645,"h":0.0000205618,"l":0.0000194918,"c":0.0000196168,"v":1005489.904018013,"t":1732669200}
+{"o":0.0000196168,"h":0.0000197963,"l":0.000018778,"c":0.0000192102,"v":1166498.604902545,"t":1732672800}
+{"o":0.0000192102,"h":0.0000194909,"l":0.0000186958,"c":0.0000192182,"v":1441261.5339498122,"t":1732676400}
+{"o":0.0000192182,"h":0.0000195099,"l":0.000018872,"c":0.0000191824,"v":280611.572477625,"t":1732680000}
+{"o":0.0000191824,"h":0.0000193869,"l":0.0000184869,"c":0.0000186075,"v":794029.0485013491,"t":1732683600}
+{"o":0.0000186075,"h":0.0000187052,"l":0.0000179888,"c":0.0000182563,"v":906485.319982893,"t":1732687200}
+{"o":0.0000182563,"h":0.0000184557,"l":0.0000175831,"c":0.0000181456,"v":1367736.7243647496,"t":1732690800}
+{"o":0.0000181456,"h":0.0000182798,"l":0.0000175248,"c":0.0000180288,"v":977224.0555664789,"t":1732694400}
+{"o":0.0000180288,"h":0.00001902,"l":0.0000179622,"c":0.000018037,"v":2820505.0151343988,"t":1732698000}
+{"o":0.000018037,"h":0.0000183886,"l":0.0000176273,"c":0.0000180055,"v":480449.832797093,"t":1732701600}
+{"o":0.0000180055,"h":0.0000182079,"l":0.0000175882,"c":0.0000176957,"v":617630.8032913171,"t":1732705200}
+{"o":0.0000176957,"h":0.0000187303,"l":0.00001749,"c":0.000018393,"v":1735354.4371963139,"t":1732708800}
+{"o":0.000018393,"h":0.0000185123,"l":0.0000179388,"c":0.0000181309,"v":410108.3759516141,"t":1732712400}
+{"o":0.0000181309,"h":0.0000182321,"l":0.0000174842,"c":0.0000177127,"v":922969.8813335131,"t":1732716000}
+{"o":0.0000177127,"h":0.000018226,"l":0.0000175153,"c":0.0000178654,"v":370219.270979758,"t":1732719600}
+{"o":0.0000178654,"h":0.0000201575,"l":0.0000177752,"c":0.0000200516,"v":3209186.4647271517,"t":1732723200}
+{"o":0.0000200516,"h":0.0000208788,"l":0.0000193915,"c":0.0000206454,"v":1694697.6311532389,"t":1732726800}
+{"o":0.0000206454,"h":0.0000209858,"l":0.0000202213,"c":0.0000207386,"v":460464.346312748,"t":1732730400}
+{"o":0.0000207386,"h":0.0000254176,"l":0.0000198731,"c":0.0000207321,"v":11847532.1519684736,"t":1732734000}
+{"o":0.0000207321,"h":0.0000211157,"l":0.000020048,"c":0.0000202855,"v":717989.6248576081,"t":1732737600}
+{"o":0.0000202855,"h":0.0000215162,"l":0.0000196865,"c":0.0000198855,"v":2509594.9885773049,"t":1732741200}
+{"o":0.0000198855,"h":0.0000203061,"l":0.0000197156,"c":0.0000198757,"v":85272.072219622,"t":1732744800}
+{"o":0.0000198757,"h":0.0000199917,"l":0.0000195264,"c":0.0000196321,"v":243575.836829301,"t":1732748400}
+{"o":0.0000196321,"h":0.0000199431,"l":0.0000191653,"c":0.0000192488,"v":396822.911535336,"t":1732752000}
+{"o":0.0000192488,"h":0.0000194808,"l":0.000018249,"c":0.0000184034,"v":1200641.9470574267,"t":1732755600}
+{"o":0.0000184034,"h":0.000018699,"l":0.0000181881,"c":0.0000185272,"v":332236.359755501,"t":1732759200}
+{"o":0.0000185272,"h":0.0000188943,"l":0.0000180901,"c":0.0000184347,"v":159990.099235921,"t":1732762800}
+{"o":0.0000184347,"h":0.0000185343,"l":0.000017894,"c":0.0000182166,"v":143933.353048551,"t":1732766400}
+{"o":0.0000182166,"h":0.0000184941,"l":0.0000180443,"c":0.0000182372,"v":8303.031799486,"t":1732770000}
+{"o":0.0000182372,"h":0.0000190126,"l":0.0000180176,"c":0.0000188772,"v":1288005.854092268,"t":1732773600}
+{"o":0.0000188772,"h":0.0000192844,"l":0.0000187869,"c":0.0000190523,"v":123657.02444653,"t":1732777200}
+{"o":0.0000190523,"h":0.0000192829,"l":0.0000188247,"c":0.0000189172,"v":203701.691612049,"t":1732780800}
+{"o":0.0000189172,"h":0.00001928,"l":0.0000188945,"c":0.0000192187,"v":66475.298240859,"t":1732784400}
+{"o":0.0000192187,"h":0.0000193891,"l":0.0000189523,"c":0.0000190881,"v":31644.274736056,"t":1732788000}
+{"o":0.0000190881,"h":0.0000192059,"l":0.0000184675,"c":0.0000185196,"v":553828.6430830902,"t":1732791600}
+{"o":0.0000185196,"h":0.0000189379,"l":0.0000165104,"c":0.0000176886,"v":7483879.4965400398,"t":1732795200}
+{"o":0.0000176886,"h":0.0000185732,"l":0.0000176146,"c":0.000018196,"v":1426586.1814755932,"t":1732798800}
+{"o":0.000018196,"h":0.0000185792,"l":0.000017689,"c":0.0000179266,"v":1234261.134180337,"t":1732802400}
+{"o":0.0000179266,"h":0.0000182111,"l":0.0000172079,"c":0.0000178466,"v":1813044.6011533339,"t":1732806000}
+{"o":0.0000178466,"h":0.0000182174,"l":0.0000176111,"c":0.0000180205,"v":478280.732830359,"t":1732809600}
+{"o":0.0000180205,"h":0.0000180251,"l":0.0000176948,"c":0.0000178784,"v":531520.724110322,"t":1732813200}
+{"o":0.0000178784,"h":0.000017879,"l":0.0000174844,"c":0.0000176126,"v":586760.366181392,"t":1732816800}
+{"o":0.0000176126,"h":0.0000179194,"l":0.0000169497,"c":0.0000171005,"v":2382355.6048591314,"t":1732820400}
+{"o":0.0000171005,"h":0.0000172315,"l":0.0000164073,"c":0.0000169726,"v":2594550.9801268764,"t":1732824000}
+{"o":0.0000169726,"h":0.0000171465,"l":0.0000168399,"c":0.000016908,"v":353611.3868406399,"t":1732827600}
+{"o":0.000016908,"h":0.0000172539,"l":0.0000165339,"c":0.0000166967,"v":1632622.5624448429,"t":1732831200}
+{"o":0.0000166967,"h":0.0000169496,"l":0.000016446,"c":0.0000166769,"v":1457357.3781812242,"t":1732834800}
+{"o":0.0000166769,"h":0.0000167406,"l":0.000016317,"c":0.0000167192,"v":660004.103647035,"t":1732838400}
+{"o":0.0000167192,"h":0.0000168578,"l":0.0000163004,"c":0.000016352,"v":338563.238613879,"t":1732842000}
+{"o":0.000016352,"h":0.0000169944,"l":0.0000160779,"c":0.0000166754,"v":397544.2823445669,"t":1732845600}
+{"o":0.0000166754,"h":0.0000174589,"l":0.0000165412,"c":0.0000173009,"v":1417385.512609659,"t":1732849200}
+{"o":0.0000173009,"h":0.0000174376,"l":0.0000167548,"c":0.000016869,"v":577668.597364229,"t":1732852800}
+{"o":0.000016869,"h":0.0000171214,"l":0.0000167015,"c":0.0000169176,"v":165452.564691103,"t":1732856400}
+{"o":0.0000169176,"h":0.0000169719,"l":0.0000160722,"c":0.0000164187,"v":1631928.6346210851,"t":1732860000}
+{"o":0.0000164187,"h":0.0000168529,"l":0.0000160592,"c":0.0000168436,"v":988823.486862266,"t":1732863600}
+{"o":0.0000168436,"h":0.0000169353,"l":0.0000165185,"c":0.0000166918,"v":325963.956510613,"t":1732867200}
+{"o":0.0000166918,"h":0.000016904,"l":0.0000164465,"c":0.0000164845,"v":886214.130394098,"t":1732870800}
+{"o":0.0000164845,"h":0.0000165497,"l":0.0000161079,"c":0.0000161331,"v":1024913.7693433961,"t":1732874400}
+{"o":0.0000161331,"h":0.0000166403,"l":0.0000158884,"c":0.0000163847,"v":463385.4775137019,"t":1732878000}
+{"o":0.0000163847,"h":0.0000168111,"l":0.0000162233,"c":0.0000166005,"v":514323.965868527,"t":1732881600}
+{"o":0.0000166005,"h":0.0000166407,"l":0.0000159679,"c":0.0000160882,"v":1713696.4376791338,"t":1732885200}
+{"o":0.0000160882,"h":0.0000163435,"l":0.000015862,"c":0.0000160864,"v":286856.327543436,"t":1732888800}
+{"o":0.0000160864,"h":0.0000166829,"l":0.0000159785,"c":0.0000165018,"v":543331.0508629661,"t":1732892400}
+{"o":0.0000165018,"h":0.0000166358,"l":0.0000162805,"c":0.0000165719,"v":157422.4191788969,"t":1732896000}
+{"o":0.0000165719,"h":0.0000168386,"l":0.0000158348,"c":0.0000161178,"v":2246776.902597452,"t":1732899600}
+{"o":0.0000161178,"h":0.0000161381,"l":0.0000153657,"c":0.0000156712,"v":2488646.5631312281,"t":1732903200}
+{"o":0.0000156712,"h":0.0000167118,"l":0.0000156042,"c":0.0000165602,"v":2460798.6763778231,"t":1732906800}
+{"o":0.0000165602,"h":0.0000171454,"l":0.0000163822,"c":0.0000167569,"v":1955028.0922127326,"t":1732910400}
+{"o":0.0000167569,"h":0.0000172206,"l":0.0000164841,"c":0.0000165713,"v":1443729.4090888572,"t":1732914000}
+{"o":0.0000165713,"h":0.000016657,"l":0.0000153685,"c":0.0000155769,"v":2236864.7503661877,"t":1732917600}
+{"o":0.0000155769,"h":0.0000156385,"l":0.0000146899,"c":0.0000154489,"v":4152381.4391896231,"t":1732921200}
+{"o":0.0000154489,"h":0.0000156529,"l":0.0000148684,"c":0.0000151853,"v":1192869.938090682,"t":1732924800}
+{"o":0.0000151853,"h":0.0000159306,"l":0.0000151119,"c":0.0000156851,"v":1480918.7116918636,"t":1732928400}
+{"o":0.0000156851,"h":0.0000158395,"l":0.0000154469,"c":0.0000155014,"v":686267.510067485,"t":1732932000}
+{"o":0.0000155014,"h":0.0000157314,"l":0.0000152404,"c":0.000015345,"v":421598.014943787,"t":1732935600}
+{"o":0.000015345,"h":0.0000156371,"l":0.0000145231,"c":0.0000151061,"v":3517361.7431025524,"t":1732939200}
+{"o":0.0000151061,"h":0.0000152482,"l":0.000014909,"c":0.0000149264,"v":463073.149375155,"t":1732942800}
+{"o":0.0000149264,"h":0.00001539,"l":0.0000148359,"c":0.0000149994,"v":858983.8207960889,"t":1732946400}
+{"o":0.0000149994,"h":0.0000151438,"l":0.0000141281,"c":0.000014868,"v":2481551.4610503712,"t":1732950000}
+{"o":0.000014868,"h":0.0000153027,"l":0.0000147512,"c":0.0000151104,"v":892075.714651988,"t":1732953600}
+{"o":0.0000151104,"h":0.0000151736,"l":0.0000145593,"c":0.0000149384,"v":1771027.7334546179,"t":1732957200}
+{"o":0.0000149384,"h":0.0000151708,"l":0.0000147016,"c":0.000014946,"v":126795.442353089,"t":1732960800}
+{"o":0.000014946,"h":0.0000151685,"l":0.0000147734,"c":0.0000150867,"v":161684.353364815,"t":1732964400}
+{"o":0.0000150867,"h":0.0000151057,"l":0.000014817,"c":0.0000149448,"v":376653.276176171,"t":1732968000}
+{"o":0.0000149448,"h":0.0000152892,"l":0.0000148125,"c":0.0000151527,"v":924789.0043066362,"t":1732971600}
+{"o":0.0000151527,"h":0.000015258,"l":0.0000143067,"c":0.000015071,"v":4126008.4584132046,"t":1732975200}
+{"o":0.000015071,"h":0.000015519,"l":0.0000146208,"c":0.0000152634,"v":3090147.2284235121,"t":1732978800}
+{"o":0.0000152634,"h":0.000015593,"l":0.0000151422,"c":0.0000154862,"v":947367.241470451,"t":1732982400}
+{"o":0.0000154862,"h":0.0000155855,"l":0.0000152947,"c":0.0000153461,"v":458016.7121468508,"t":1732986000}
+{"o":0.0000153461,"h":0.0000155546,"l":0.0000151776,"c":0.0000152196,"v":569274.7986279631,"t":1732989600}
+{"o":0.0000152196,"h":0.0000153315,"l":0.0000150029,"c":0.0000151196,"v":104549.024280343,"t":1732993200}
+{"o":0.0000151196,"h":0.0000152249,"l":0.0000146219,"c":0.0000147304,"v":829435.7556788969,"t":1732996800}
+{"o":0.0000147304,"h":0.0000147942,"l":0.0000144149,"c":0.0000145644,"v":969117.0718769771,"t":1733000400}
+{"o":0.0000145644,"h":0.0000148256,"l":0.0000143344,"c":0.0000145465,"v":1092251.7083339973,"t":1733004000}
+{"o":0.0000145465,"h":0.00001466,"l":0.000014287,"c":0.0000146051,"v":1134976.1021795017,"t":1733007600}
+{"o":0.0000146051,"h":0.0000147023,"l":0.0000139971,"c":0.0000141318,"v":1341819.1624488269,"t":1733011200}
+{"o":0.0000141318,"h":0.0000146124,"l":0.0000140094,"c":0.0000142643,"v":1179057.0276880087,"t":1733014800}
+{"o":0.0000142643,"h":0.0000144388,"l":0.0000138977,"c":0.0000142268,"v":63334.00532602,"t":1733018400}
+{"o":0.0000142268,"h":0.0000143032,"l":0.0000140422,"c":0.0000141771,"v":359570.412323887,"t":1733022000}
+{"o":0.0000141771,"h":0.0000143415,"l":0.0000140488,"c":0.0000140644,"v":387316.294130603,"t":1733025600}
+{"o":0.0000140644,"h":0.0000142099,"l":0.0000138376,"c":0.0000139222,"v":448557.248042747,"t":1733029200}
+{"o":0.0000139222,"h":0.0000141944,"l":0.0000138535,"c":0.0000140536,"v":709957.182297928,"t":1733032800}
+{"o":0.0000140536,"h":0.0000142833,"l":0.0000139233,"c":0.0000142082,"v":644760.5429615399,"t":1733036400}
+{"o":0.0000142082,"h":0.0000142904,"l":0.0000138996,"c":0.0000141015,"v":220730.861023759,"t":1733040000}
+{"o":0.0000141015,"h":0.0000143985,"l":0.0000139258,"c":0.0000141764,"v":883856.1510642889,"t":1733043600}
+{"o":0.0000141764,"h":0.000014402,"l":0.000014007,"c":0.0000140965,"v":960211.596487096,"t":1733047200}
+{"o":0.0000140965,"h":0.0000140995,"l":0.0000135882,"c":0.0000136589,"v":864631.87749091,"t":1733050800}
+{"o":0.0000136589,"h":0.0000139293,"l":0.0000135956,"c":0.0000139032,"v":505254.6655918841,"t":1733054400}
+{"o":0.0000139032,"h":0.0000177525,"l":0.0000137206,"c":0.0000175606,"v":8327226.276239913,"t":1733058000}
+{"o":0.0000175606,"h":0.000017632,"l":0.0000158543,"c":0.0000159602,"v":4446068.1695149373,"t":1733061600}
+{"o":0.0000159602,"h":0.0000161233,"l":0.000015495,"c":0.0000155517,"v":1024364.9138755682,"t":1733065200}
+{"o":0.0000155517,"h":0.0000174133,"l":0.000015394,"c":0.000017005,"v":3034327.2790862531,"t":1733068800}
+{"o":0.000017005,"h":0.0000171334,"l":0.000016066,"c":0.0000168217,"v":2712525.4223204288,"t":1733072400}
+{"o":0.0000168217,"h":0.0000169048,"l":0.0000165219,"c":0.0000167979,"v":379247.762122378,"t":1733076000}
+{"o":0.0000167979,"h":0.0000178612,"l":0.0000167255,"c":0.0000177521,"v":1819120.0285959928,"t":1733079600}
+{"o":0.0000177521,"h":0.0000179476,"l":0.0000172287,"c":0.0000172943,"v":821599.302915834,"t":1733083200}
+{"o":0.0000172943,"h":0.0000174492,"l":0.0000171381,"c":0.0000172981,"v":112163.433658519,"t":1733086800}
+{"o":0.0000172981,"h":0.0000173555,"l":0.0000161078,"c":0.0000167816,"v":2198739.1070165173,"t":1733090400}
+{"o":0.0000167816,"h":0.000017133,"l":0.000016637,"c":0.0000170503,"v":342865.7848135851,"t":1733094000}
+{"o":0.0000170503,"h":0.0000172849,"l":0.0000167269,"c":0.0000169182,"v":146917.129423667,"t":1733097600}
+{"o":0.0000169182,"h":0.0000169517,"l":0.0000165322,"c":0.0000166295,"v":334382.39658294,"t":1733101200}
+{"o":0.0000166295,"h":0.0000170499,"l":0.0000162911,"c":0.0000166955,"v":1142116.3129701421,"t":1733104800}
+{"o":0.0000166955,"h":0.0000172526,"l":0.0000161348,"c":0.0000165799,"v":316237.114387051,"t":1733108400}
+{"o":0.0000165799,"h":0.0000168199,"l":0.0000156624,"c":0.0000157215,"v":1150083.4076762586,"t":1733112000}
+{"o":0.0000157215,"h":0.0000162119,"l":0.0000155832,"c":0.0000161196,"v":905340.4630312141,"t":1733115600}
+{"o":0.0000161196,"h":0.0000163269,"l":0.0000152629,"c":0.0000154667,"v":1135899.2588921252,"t":1733119200}
+{"o":0.0000154667,"h":0.0000156661,"l":0.0000153487,"c":0.0000154279,"v":192620.138401323,"t":1733122800}
+{"o":0.0000154279,"h":0.0000158838,"l":0.0000150431,"c":0.0000154259,"v":43286.158200872,"t":1733126400}
+{"o":0.0000154259,"h":0.0000155739,"l":0.0000150422,"c":0.0000150504,"v":588932.3574901889,"t":1733130000}
+{"o":0.0000150504,"h":0.0000160051,"l":0.0000150471,"c":0.0000156116,"v":888431.569987311,"t":1733133600}
+{"o":0.0000156116,"h":0.0000158953,"l":0.0000154944,"c":0.000015629,"v":80693.849571285,"t":1733137200}
+{"o":0.000015629,"h":0.0000159297,"l":0.0000145948,"c":0.0000150474,"v":2799920.9572978248,"t":1733140800}
+{"o":0.0000150474,"h":0.000015145,"l":0.0000138915,"c":0.0000139139,"v":4796482.7233729577,"t":1733144400}
+{"o":0.0000139139,"h":0.0000146119,"l":0.0000137708,"c":0.0000143422,"v":1353322.340372416,"t":1733148000}
+{"o":0.0000143422,"h":0.0000151934,"l":0.0000139887,"c":0.0000147435,"v":1212492.9927367149,"t":1733151600}
+{"o":0.0000147435,"h":0.0000151221,"l":0.0000136302,"c":0.0000144478,"v":6413290.0397928692,"t":1733155200}
+{"o":0.0000144478,"h":0.000014991,"l":0.0000126136,"c":0.0000136532,"v":12247248.1561341546,"t":1733158800}
+{"o":0.0000136532,"h":0.0000144559,"l":0.000013365,"c":0.000013604,"v":2135097.7362938682,"t":1733162400}
+{"o":0.000013604,"h":0.0000140285,"l":0.0000132589,"c":0.0000137716,"v":2436959.8333980623,"t":1733166000}
+{"o":0.0000137716,"h":0.0000139991,"l":0.0000133814,"c":0.0000135345,"v":949922.365741834,"t":1733169600}
+{"o":0.0000135345,"h":0.0000138972,"l":0.0000134476,"c":0.0000137518,"v":434297.40258535,"t":1733173200}
+{"o":0.0000137518,"h":0.0000142021,"l":0.0000135124,"c":0.0000140236,"v":1077916.2442518182,"t":1733176800}
+{"o":0.0000140236,"h":0.0000140568,"l":0.0000133671,"c":0.0000135099,"v":1583472.683708994,"t":1733180400}
+{"o":0.0000135099,"h":0.0000136602,"l":0.0000133437,"c":0.0000135848,"v":370467.867775717,"t":1733184000}
+{"o":0.0000135848,"h":0.0000137255,"l":0.0000133304,"c":0.000013488,"v":54469.683893818,"t":1733187600}
+{"o":0.000013488,"h":0.0000143302,"l":0.000012957,"c":0.000013761,"v":2326591.6635053032,"t":1733191200}
+{"o":0.000013761,"h":0.0000143781,"l":0.0000135969,"c":0.0000141759,"v":1470414.063908082,"t":1733194800}
+{"o":0.0000141759,"h":0.0000143405,"l":0.000013642,"c":0.0000136917,"v":977895.6142002998,"t":1733198400}
+{"o":0.0000136917,"h":0.0000137858,"l":0.0000136118,"c":0.0000136439,"v":49271.722482534,"t":1733202000}
+{"o":0.0000136439,"h":0.0000137877,"l":0.0000134252,"c":0.0000136553,"v":94166.759852679,"t":1733205600}
+{"o":0.0000136553,"h":0.0000138479,"l":0.0000133906,"c":0.000013452,"v":1023481.4142225521,"t":1733209200}
+{"o":0.000013452,"h":0.0000138195,"l":0.000013356,"c":0.0000136446,"v":564141.947232379,"t":1733212800}
+{"o":0.0000136446,"h":0.0000138106,"l":0.0000135005,"c":0.0000136279,"v":94859.170239365,"t":1733216400}
+{"o":0.0000136279,"h":0.000013754,"l":0.0000134147,"c":0.0000135812,"v":619757.3635122069,"t":1733220000}
+{"o":0.0000135812,"h":0.0000135976,"l":0.0000131443,"c":0.0000133476,"v":708787.736921344,"t":1733223600}
+{"o":0.0000133476,"h":0.0000139051,"l":0.0000129768,"c":0.0000132378,"v":3262647.429954486,"t":1733227200}
+{"o":0.0000132378,"h":0.0000138873,"l":0.0000125593,"c":0.000013128,"v":5210406.5491195889,"t":1733230800}
+{"o":0.000013128,"h":0.0000137552,"l":0.0000122243,"c":0.0000131341,"v":3531943.0710591329,"t":1733234400}
+{"o":0.0000131341,"h":0.0000134066,"l":0.0000125313,"c":0.0000127314,"v":1045874.4732748688,"t":1733238000}
+{"o":0.0000127314,"h":0.0000129348,"l":0.0000125834,"c":0.00001276,"v":63531.434936432,"t":1733241600}
+{"o":0.00001276,"h":0.0000131061,"l":0.0000124923,"c":0.0000127723,"v":410475.109818322,"t":1733245200}
+{"o":0.0000127723,"h":0.0000130534,"l":0.0000126062,"c":0.0000128083,"v":453058.865262669,"t":1733248800}
+{"o":0.0000128083,"h":0.0000129755,"l":0.0000126663,"c":0.0000127728,"v":20931.2187183,"t":1733252400}
+{"o":0.0000127728,"h":0.0000129871,"l":0.0000126598,"c":0.0000128607,"v":270185.417660565,"t":1733256000}
+{"o":0.0000128607,"h":0.0000132355,"l":0.000012074,"c":0.0000124624,"v":1845027.9512130923,"t":1733259600}
+{"o":0.0000124624,"h":0.0000126512,"l":0.0000121164,"c":0.0000122945,"v":761356.4928670608,"t":1733263200}
+{"o":0.0000122945,"h":0.0000124775,"l":0.0000121995,"c":0.0000123801,"v":300886.941557183,"t":1733266800}
+{"o":0.0000123801,"h":0.00001246,"l":0.0000117445,"c":0.0000119645,"v":2402446.8106096024,"t":1733270400}
+{"o":0.0000119645,"h":0.0000124529,"l":0.0000117448,"c":0.0000122864,"v":1038644.629894964,"t":1733274000}
+{"o":0.0000122864,"h":0.0000127914,"l":0.0000121265,"c":0.0000123663,"v":926411.1054204911,"t":1733277600}
+{"o":0.0000123663,"h":0.0000125279,"l":0.0000122058,"c":0.0000123339,"v":240881.307512678,"t":1733281200}
+{"o":0.0000123339,"h":0.0000129969,"l":0.0000120795,"c":0.0000125706,"v":3134553.8053125218,"t":1733284800}
+{"o":0.0000125706,"h":0.0000127951,"l":0.0000121989,"c":0.0000124049,"v":837548.2536621819,"t":1733288400}
+{"o":0.0000124049,"h":0.0000125128,"l":0.0000122047,"c":0.000012315,"v":190686.037254029,"t":1733292000}
+{"o":0.000012315,"h":0.0000124877,"l":0.0000123067,"c":0.0000124219,"v":563053.0109440739,"t":1733295600}
+{"o":0.0000124219,"h":0.0000125118,"l":0.000012067,"c":0.0000121513,"v":813895.851305449,"t":1733299200}
+{"o":0.0000121513,"h":0.0000124844,"l":0.0000120673,"c":0.0000124592,"v":535501.980427225,"t":1733302800}
+{"o":0.0000124592,"h":0.0000125979,"l":0.0000123255,"c":0.0000125257,"v":146335.97561043,"t":1733306400}
+{"o":0.0000125257,"h":0.0000128555,"l":0.0000124916,"c":0.0000127518,"v":960312.9314771139,"t":1733310000}
+{"o":0.0000127518,"h":0.0000129854,"l":0.0000121372,"c":0.0000124178,"v":1019821.1088472529,"t":1733313600}
+{"o":0.0000124178,"h":0.0000125414,"l":0.0000121693,"c":0.0000122907,"v":404170.3168736509,"t":1733317200}
+{"o":0.0000122907,"h":0.0000125236,"l":0.0000120397,"c":0.0000121993,"v":256295.165059291,"t":1733320800}
+{"o":0.0000121993,"h":0.0000123025,"l":0.0000115838,"c":0.0000120482,"v":3480320.1162525141,"t":1733324400}
+{"o":0.0000120482,"h":0.0000128081,"l":0.0000108782,"c":0.0000114508,"v":4945215.584457838,"t":1733328000}
+{"o":0.0000114508,"h":0.0000122955,"l":0.0000112705,"c":0.0000120353,"v":1962841.0619231055,"t":1733331600}
+{"o":0.0000120353,"h":0.0000121645,"l":0.0000118276,"c":0.0000119547,"v":87201.318892718,"t":1733335200}
+{"o":0.0000119547,"h":0.0000122964,"l":0.0000117988,"c":0.0000120317,"v":453791.527732335,"t":1733338800}
+{"o":0.0000120317,"h":0.000013275,"l":0.0000118434,"c":0.0000123393,"v":4037914.7529415786,"t":1733342400}
+{"o":0.0000123393,"h":0.0000127317,"l":0.0000119205,"c":0.0000121781,"v":680052.256142274,"t":1733346000}
+{"o":0.0000121781,"h":0.0000122162,"l":0.0000114831,"c":0.0000116155,"v":1418383.7137330102,"t":1733349600}
+{"o":0.0000116155,"h":0.0000122259,"l":0.0000115301,"c":0.0000120434,"v":1255581.0305430498,"t":1733353200}
+{"o":0.0000120434,"h":0.0000122122,"l":0.0000115759,"c":0.0000117501,"v":1093488.4088420281,"t":1733356800}
+{"o":0.0000117501,"h":0.0000119306,"l":0.0000107894,"c":0.0000114699,"v":4123929.3822539318,"t":1733360400}
+{"o":0.0000114699,"h":0.0000118092,"l":0.0000110173,"c":0.0000113892,"v":541433.753953428,"t":1733364000}
+{"o":0.0000113892,"h":0.0000120869,"l":0.0000110547,"c":0.0000117182,"v":1861216.1144083801,"t":1733367600}
+{"o":0.0000117182,"h":0.0000121114,"l":0.0000114591,"c":0.0000118474,"v":1128182.3324838609,"t":1733371200}
+{"o":0.0000118474,"h":0.0000120779,"l":0.0000116316,"c":0.0000119152,"v":167556.227921896,"t":1733374800}
+{"o":0.0000119152,"h":0.0000121313,"l":0.0000115839,"c":0.000011682,"v":995395.775682169,"t":1733378400}
+{"o":0.000011682,"h":0.0000131655,"l":0.0000116058,"c":0.0000117811,"v":6132251.5107066268,"t":1733382000}
+{"o":0.0000117811,"h":0.0000119288,"l":0.0000116049,"c":0.000011779,"v":312761.589693942,"t":1733385600}
+{"o":0.000011779,"h":0.0000120782,"l":0.000011667,"c":0.0000118838,"v":662462.206543053,"t":1733389200}
+{"o":0.0000118838,"h":0.0000119999,"l":0.0000117149,"c":0.0000118697,"v":186156.924499466,"t":1733392800}
+{"o":0.0000118697,"h":0.0000120508,"l":0.0000115789,"c":0.0000117396,"v":45253.351897491,"t":1733396400}
+{"o":0.0000117396,"h":0.0000121148,"l":0.00001157,"c":0.0000119266,"v":981604.377082656,"t":1733400000}
+{"o":0.0000119266,"h":0.0000120737,"l":0.0000113622,"c":0.0000114752,"v":1696637.5425091558,"t":1733403600}
+{"o":0.0000114752,"h":0.0000115872,"l":0.0000109679,"c":0.0000111219,"v":1851761.8461489899,"t":1733407200}
+{"o":0.0000111219,"h":0.0000114473,"l":0.0000109738,"c":0.0000111663,"v":1112827.6247508661,"t":1733410800}
+{"o":0.0000111663,"h":0.0000123061,"l":0.0000109922,"c":0.0000112097,"v":5426344.224929437,"t":1733414400}
+{"o":0.0000112097,"h":0.0000115267,"l":0.0000111509,"c":0.0000114527,"v":883092.0911402709,"t":1733418000}
+{"o":0.0000114527,"h":0.000011641,"l":0.0000109084,"c":0.0000110959,"v":1091233.5754054757,"t":1733421600}
+{"o":0.0000110959,"h":0.0000113027,"l":0.00001069,"c":0.0000108764,"v":1291539.7927731283,"t":1733425200}
+{"o":0.0000108764,"h":0.0000111557,"l":0.0000106689,"c":0.0000108229,"v":1312187.8078877791,"t":1733428800}
+{"o":0.0000108229,"h":0.0000110442,"l":0.0000107619,"c":0.0000109594,"v":394745.625660194,"t":1733432400}
+{"o":0.0000109594,"h":0.0000115883,"l":0.0000106977,"c":0.0000111047,"v":686422.7130528982,"t":1733436000}
+{"o":0.0000111047,"h":0.0000120546,"l":0.0000108004,"c":0.0000114802,"v":2942811.5474526039,"t":1733439600}
+{"o":0.0000114802,"h":0.0000115815,"l":0.0000108181,"c":0.0000111944,"v":1075029.796561779,"t":1733443200}
+{"o":0.0000111944,"h":0.0000116033,"l":0.0000109013,"c":0.0000113988,"v":296301.097353276,"t":1733446800}
+{"o":0.0000113988,"h":0.0000115231,"l":0.0000112565,"c":0.0000113199,"v":72416.38646683,"t":1733450400}
+{"o":0.0000113199,"h":0.000012232,"l":0.0000112117,"c":0.0000120378,"v":1999436.9160547236,"t":1733454000}
+{"o":0.0000120378,"h":0.0000122113,"l":0.0000119299,"c":0.0000120899,"v":256874.08260523,"t":1733457600}
+{"o":0.0000120899,"h":0.0000122253,"l":0.0000119862,"c":0.0000121568,"v":307627.7977325689,"t":1733461200}
+{"o":0.0000121568,"h":0.0000122043,"l":0.0000117575,"c":0.0000118296,"v":530770.400177615,"t":1733464800}
+{"o":0.0000118296,"h":0.0000119184,"l":0.0000115126,"c":0.0000115494,"v":988117.1964959878,"t":1733468400}
+{"o":0.0000115494,"h":0.0000117224,"l":0.0000114451,"c":0.000011574,"v":262406.341203829,"t":1733472000}
+{"o":0.000011574,"h":0.0000117057,"l":0.0000111576,"c":0.0000112692,"v":1480978.1435074797,"t":1733475600}
+{"o":0.0000112692,"h":0.0000113423,"l":0.0000111101,"c":0.0000112012,"v":163789.812662081,"t":1733479200}
+{"o":0.0000112012,"h":0.0000113065,"l":0.0000110635,"c":0.0000111609,"v":102385.948708555,"t":1733482800}
+{"o":0.0000111609,"h":0.000011433,"l":0.0000110478,"c":0.000011247,"v":456873.407963117,"t":1733486400}
+{"o":0.000011247,"h":0.0000112681,"l":0.0000105857,"c":0.0000110461,"v":2349501.0103317662,"t":1733490000}
+{"o":0.0000110461,"h":0.0000113632,"l":0.0000108866,"c":0.0000111196,"v":577795.099771324,"t":1733493600}
+{"o":0.0000111196,"h":0.0000112827,"l":0.0000109649,"c":0.000011086,"v":304789.797630364,"t":1733497200}
+{"o":0.000011086,"h":0.0000117704,"l":0.0000109005,"c":0.0000112851,"v":3784667.9286739142,"t":1733500800}
+{"o":0.0000112851,"h":0.0000113785,"l":0.0000108873,"c":0.0000111357,"v":1563001.9118872888,"t":1733504400}
+{"o":0.0000111357,"h":0.00001131,"l":0.0000109988,"c":0.0000112344,"v":350320.695947024,"t":1733508000}
+{"o":0.0000112344,"h":0.0000114138,"l":0.0000110702,"c":0.0000112152,"v":1435887.1352055059,"t":1733511600}
+{"o":0.0000112152,"h":0.0000119422,"l":0.000011095,"c":0.0000118725,"v":2057375.2295137814,"t":1733515200}
+{"o":0.0000118725,"h":0.0000122489,"l":0.0000112043,"c":0.0000113265,"v":3127844.6028462322,"t":1733518800}
+{"o":0.0000113265,"h":0.0000114142,"l":0.0000112447,"c":0.0000113335,"v":196846.373984477,"t":1733522400}
+{"o":0.0000113335,"h":0.000011459,"l":0.0000111826,"c":0.0000112499,"v":136252.507987884,"t":1733526000}
+{"o":0.0000112499,"h":0.0000114143,"l":0.0000111978,"c":0.0000112981,"v":358128.335932617,"t":1733529600}
+{"o":0.0000112981,"h":0.0000117487,"l":0.0000112645,"c":0.0000116842,"v":854494.511111937,"t":1733533200}
+{"o":0.0000116842,"h":0.0000117547,"l":0.0000116218,"c":0.0000116638,"v":21398.80572129,"t":1733536800}
+{"o":0.0000116638,"h":0.0000118594,"l":0.0000108406,"c":0.0000108996,"v":2142856.7488610698,"t":1733540400}
+{"o":0.0000108996,"h":0.0000111816,"l":0.0000108708,"c":0.0000111206,"v":600277.1589857561,"t":1733544000}
+{"o":0.0000111206,"h":0.0000114384,"l":0.0000110338,"c":0.0000112494,"v":2188207.0823050663,"t":1733547600}
+{"o":0.0000112494,"h":0.0000119354,"l":0.0000111561,"c":0.0000115939,"v":3302890.0295689562,"t":1733551200}
+{"o":0.0000115939,"h":0.0000116257,"l":0.0000112446,"c":0.0000112696,"v":147065.331037091,"t":1733554800}
+{"o":0.0000112696,"h":0.0000113352,"l":0.0000111899,"c":0.0000112125,"v":424075.44811105,"t":1733558400}
+{"o":0.0000112125,"h":0.0000112798,"l":0.000011055,"c":0.0000111328,"v":17377.106217869,"t":1733562000}
+{"o":0.0000111328,"h":0.0000112236,"l":0.0000109365,"c":0.0000109816,"v":427109.525398844,"t":1733565600}
+{"o":0.0000109816,"h":0.0000111719,"l":0.0000109411,"c":0.0000111404,"v":201840.587600479,"t":1733569200}
+{"o":0.0000111404,"h":0.0000111821,"l":0.0000108909,"c":0.0000109382,"v":776631.4300083971,"t":1733572800}
+{"o":0.0000109382,"h":0.0000110213,"l":0.0000107897,"c":0.0000109331,"v":411755.962919639,"t":1733576400}
+{"o":0.0000109331,"h":0.0000110233,"l":0.0000106959,"c":0.0000107406,"v":109357.524318028,"t":1733580000}
+{"o":0.0000107406,"h":0.0000111075,"l":0.0000107164,"c":0.0000109009,"v":37768.550618816,"t":1733583600}
+{"o":0.0000109009,"h":0.0000115623,"l":0.0000108379,"c":0.0000113481,"v":1313797.9997896084,"t":1733587200}
+{"o":0.0000113481,"h":0.000011762,"l":0.0000104179,"c":0.0000107758,"v":7843867.3029638855,"t":1733590800}
+{"o":0.0000107758,"h":0.0000114698,"l":0.0000099736,"c":0.0000113881,"v":8662716.0826512743,"t":1733594400}
+{"o":0.0000113881,"h":0.0000115317,"l":0.0000109988,"c":0.0000114501,"v":2700293.5618146923,"t":1733598000}
+{"o":0.0000114501,"h":0.000011923,"l":0.0000112012,"c":0.0000113257,"v":2482860.7647866094,"t":1733601600}
+{"o":0.0000113257,"h":0.0000117748,"l":0.0000109827,"c":0.0000110534,"v":2551679.9884835146,"t":1733605200}
+{"o":0.0000110534,"h":0.0000111958,"l":0.0000103129,"c":0.000010742,"v":3282725.2865142114,"t":1733608800}
+{"o":0.000010742,"h":0.0000108278,"l":0.0000103295,"c":0.0000106078,"v":3084015.2534605563,"t":1733612400}
+{"o":0.0000106078,"h":0.0000108328,"l":0.0000104638,"c":0.0000107143,"v":835758.440832946,"t":1733616000}
+{"o":0.0000107143,"h":0.0000108347,"l":0.0000105009,"c":0.0000105812,"v":685309.7027744731,"t":1733619600}
+{"o":0.0000105812,"h":0.0000107278,"l":0.0000104801,"c":0.000010635,"v":134955.193510701,"t":1733623200}
+{"o":0.000010635,"h":0.0000107342,"l":0.0000103356,"c":0.000010388,"v":956764.0409383011,"t":1733626800}
+{"o":0.000010388,"h":0.0000106254,"l":0.0000102584,"c":0.0000104754,"v":886037.3633218651,"t":1733630400}
+{"o":0.0000104754,"h":0.0000106946,"l":0.0000104468,"c":0.0000105437,"v":260830.979146039,"t":1733634000}
+{"o":0.0000105437,"h":0.0000107049,"l":0.0000104852,"c":0.0000105947,"v":147571.774506654,"t":1733637600}
+{"o":0.0000105947,"h":0.0000106794,"l":0.0000104711,"c":0.0000106622,"v":765340.451539527,"t":1733641200}
+{"o":0.0000106622,"h":0.000010867,"l":0.0000105266,"c":0.0000106535,"v":360722.455883606,"t":1733644800}
+{"o":0.0000106535,"h":0.0000109299,"l":0.0000105932,"c":0.0000108208,"v":506289.56440168,"t":1733648400}
+{"o":0.0000108208,"h":0.0000109434,"l":0.0000107039,"c":0.00001083,"v":232689.280586293,"t":1733652000}
+{"o":0.00001083,"h":0.0000109254,"l":0.0000107055,"c":0.0000108467,"v":977373.3082177229,"t":1733655600}
+{"o":0.0000108467,"h":0.0000110413,"l":0.0000107844,"c":0.0000109359,"v":454297.811246137,"t":1733659200}
+{"o":0.0000109359,"h":0.0000109683,"l":0.0000107555,"c":0.0000108317,"v":377265.7628577968,"t":1733662800}
+{"o":0.0000108317,"h":0.000010909,"l":0.0000103945,"c":0.0000105236,"v":903701.1607920649,"t":1733666400}
+{"o":0.0000105236,"h":0.0000106019,"l":0.0000103587,"c":0.0000104574,"v":393197.393644979,"t":1733670000}
+{"o":0.0000104574,"h":0.0000105601,"l":0.0000102201,"c":0.0000102986,"v":414443.423094649,"t":1733673600}
+{"o":0.0000102986,"h":0.0000104526,"l":0.0000102528,"c":0.0000103161,"v":406585.580592085,"t":1733677200}
+{"o":0.0000103161,"h":0.0000104868,"l":0.0000102381,"c":0.0000103097,"v":904508.525475855,"t":1733680800}
+{"o":0.0000103097,"h":0.0000105128,"l":0.0000097795,"c":0.000010278,"v":3740717.1698639491,"t":1733684400}
+{"o":0.000010278,"h":0.0000113747,"l":0.0000102653,"c":0.0000103707,"v":5317165.5246725287,"t":1733688000}
+{"o":0.0000103707,"h":0.0000104611,"l":0.0000103103,"c":0.0000104045,"v":49548.835009499,"t":1733691600}
+{"o":0.0000104045,"h":0.0000105042,"l":0.000010352,"c":0.0000104036,"v":246494.169174304,"t":1733695200}
+{"o":0.0000104036,"h":0.0000105269,"l":0.000010358,"c":0.0000104372,"v":166119.994214885,"t":1733698800}
+{"o":0.0000104372,"h":0.0000106963,"l":0.0000103489,"c":0.0000105146,"v":565212.126579546,"t":1733702400}
+{"o":0.0000105146,"h":0.0000106189,"l":0.0000103662,"c":0.0000104746,"v":111615.132360443,"t":1733706000}
+{"o":0.0000104746,"h":0.000010588,"l":0.0000103074,"c":0.0000103846,"v":308098.724080323,"t":1733709600}
+{"o":0.0000103846,"h":0.0000104908,"l":0.0000100807,"c":0.0000101244,"v":547153.7849584949,"t":1733713200}
+{"o":0.0000101244,"h":0.0000103786,"l":0.0000096363,"c":0.0000102966,"v":3602320.9152619499,"t":1733716800}
+{"o":0.0000102966,"h":0.0000111551,"l":0.0000102824,"c":0.0000109798,"v":4795837.8919778429,"t":1733720400}
+{"o":0.0000109798,"h":0.0000111809,"l":0.000010399,"c":0.0000105011,"v":1867895.6767610139,"t":1733724000}
+{"o":0.0000105011,"h":0.0000106028,"l":0.000010171,"c":0.0000103653,"v":560566.031141675,"t":1733727600}
+{"o":0.0000103653,"h":0.0000106074,"l":0.0000101485,"c":0.0000104113,"v":55429.752798213,"t":1733731200}
+{"o":0.0000104113,"h":0.000010989,"l":0.0000103189,"c":0.0000108919,"v":1428024.0752157248,"t":1733734800}
+{"o":0.0000108919,"h":0.0000109609,"l":0.0000103761,"c":0.000010705,"v":2818157.5172107345,"t":1733738400}
+{"o":0.000010705,"h":0.000010864,"l":0.0000106105,"c":0.0000107658,"v":100128.23058542,"t":1733742000}
+{"o":0.0000107658,"h":0.0000108693,"l":0.0000106741,"c":0.0000107143,"v":210313.304863707,"t":1733745600}
+{"o":0.0000107143,"h":0.0000109433,"l":0.0000106145,"c":0.0000108157,"v":258104.9229947,"t":1733749200}
+{"o":0.0000108157,"h":0.000010855,"l":0.000010586,"c":0.0000107045,"v":459500.552532214,"t":1733752800}
+{"o":0.0000107045,"h":0.0000110971,"l":0.0000100381,"c":0.0000104327,"v":726192.440046267,"t":1733756400}
+{"o":0.0000104327,"h":0.0000106599,"l":0.000010337,"c":0.0000105611,"v":285320.192349023,"t":1733760000}
+{"o":0.0000105611,"h":0.0000106321,"l":0.0000104859,"c":0.00001063,"v":12552.088381072,"t":1733763600}
+{"o":0.00001063,"h":0.000010632,"l":0.0000103142,"c":0.0000103554,"v":426165.85883982,"t":1733767200}
+{"o":0.0000103554,"h":0.0000106244,"l":0.0000103038,"c":0.000010543,"v":544718.189456922,"t":1733770800}
+{"o":0.000010543,"h":0.0000112936,"l":0.0000099762,"c":0.0000103022,"v":6291721.9833190134,"t":1733774400}
+{"o":0.0000103022,"h":0.0000114994,"l":0.0000094429,"c":0.0000105907,"v":7493325.8855880545,"t":1733778000}
+{"o":0.0000105907,"h":0.0000119468,"l":0.0000105526,"c":0.0000111173,"v":4764835.7972133933,"t":1733781600}
+{"o":0.0000111173,"h":0.0000112174,"l":0.0000107364,"c":0.0000109059,"v":1019241.5426207219,"t":1733785200}
+{"o":0.0000109059,"h":0.0000110648,"l":0.0000100587,"c":0.0000106453,"v":3089185.6970186112,"t":1733788800}
+{"o":0.0000106453,"h":0.0000107384,"l":0.0000103581,"c":0.0000105016,"v":190484.877112908,"t":1733792400}
+{"o":0.0000105016,"h":0.0000108237,"l":0.0000097473,"c":0.0000100265,"v":1511491.9160270279,"t":1733796000}
+{"o":0.0000100265,"h":0.0000104376,"l":0.0000092433,"c":0.0000099673,"v":4571221.2436668091,"t":1733799600}
+{"o":0.0000099673,"h":0.0000102851,"l":0.0000098344,"c":0.0000100971,"v":203227.878205015,"t":1733803200}
+{"o":0.0000100971,"h":0.0000103738,"l":0.00001002,"c":0.0000100886,"v":1100812.7970077521,"t":1733806800}
+{"o":0.0000100886,"h":0.0000103149,"l":0.0000099767,"c":0.0000101339,"v":250079.660935766,"t":1733810400}
+{"o":0.0000101339,"h":0.0000104886,"l":0.0000100388,"c":0.0000103217,"v":1339956.2929976296,"t":1733814000}
+{"o":0.0000103217,"h":0.0000105062,"l":0.0000101898,"c":0.0000102546,"v":1061625.324120872,"t":1733817600}
+{"o":0.0000102546,"h":0.0000108697,"l":0.000009893,"c":0.0000099676,"v":4751594.9090129882,"t":1733821200}
+{"o":0.0000099676,"h":0.0000100857,"l":0.0000099004,"c":0.0000099597,"v":85866.32988506,"t":1733824800}
+{"o":0.0000099597,"h":0.000010176,"l":0.0000099535,"c":0.0000100227,"v":395786.899337957,"t":1733828400}
+{"o":0.0000100227,"h":0.0000103306,"l":0.0000093273,"c":0.0000102159,"v":4764456.8577709962,"t":1733832000}
+{"o":0.0000102159,"h":0.0000107139,"l":0.0000100275,"c":0.0000105226,"v":1273656.903877883,"t":1733835600}
+{"o":0.0000105226,"h":0.000010874,"l":0.0000103035,"c":0.0000107066,"v":507424.242865331,"t":1733839200}
+{"o":0.0000107066,"h":0.0000112531,"l":0.0000101795,"c":0.000010943,"v":2994618.683901859,"t":1733842800}
+{"o":0.000010943,"h":0.0000114254,"l":0.0000106122,"c":0.0000109681,"v":1084428.0258572483,"t":1733846400}
+{"o":0.0000109681,"h":0.0000113632,"l":0.0000105853,"c":0.0000110952,"v":898408.788272009,"t":1733850000}
+{"o":0.0000110952,"h":0.0000114239,"l":0.0000106705,"c":0.000011016,"v":249005.500031446,"t":1733853600}
+{"o":0.000011016,"h":0.0000111278,"l":0.0000097563,"c":0.0000099078,"v":3939423.2342624404,"t":1733857200}
+{"o":0.0000099078,"h":0.000010385,"l":0.000009762,"c":0.000010003,"v":3359839.4921282437,"t":1733860800}
+{"o":0.000010003,"h":0.0000106529,"l":0.0000098702,"c":0.0000105039,"v":2580474.9779715729,"t":1733864400}
+{"o":0.0000105039,"h":0.0000106648,"l":0.0000101164,"c":0.0000105527,"v":2397397.283788634,"t":1733868000}
+{"o":0.0000105527,"h":0.0000106513,"l":0.0000102567,"c":0.0000103533,"v":642998.0426014902,"t":1733871600}
+{"o":0.0000103533,"h":0.0000104811,"l":0.0000101633,"c":0.0000102967,"v":744129.417731763,"t":1733875200}
+{"o":0.0000102967,"h":0.0000104704,"l":0.0000101393,"c":0.0000103506,"v":184607.362956702,"t":1733878800}
+{"o":0.0000103506,"h":0.0000106231,"l":0.0000100841,"c":0.0000103373,"v":956227.9354889601,"t":1733882400}
+{"o":0.0000103373,"h":0.0000105191,"l":0.0000101771,"c":0.0000102992,"v":314638.463648365,"t":1733886000}
+{"o":0.0000102992,"h":0.0000106371,"l":0.0000102708,"c":0.0000105165,"v":1644957.8703068651,"t":1733889600}
+{"o":0.0000105165,"h":0.0000112087,"l":0.0000104968,"c":0.0000111373,"v":2401767.4435193422,"t":1733893200}
+{"o":0.0000111373,"h":0.000011221,"l":0.0000106824,"c":0.0000107094,"v":1190097.8566098339,"t":1733896800}
+{"o":0.0000107094,"h":0.0000112006,"l":0.0000105148,"c":0.0000109911,"v":2468779.3850193829,"t":1733900400}
+{"o":0.0000109911,"h":0.0000111698,"l":0.000010711,"c":0.0000109852,"v":315696.682575641,"t":1733904000}
+{"o":0.0000109852,"h":0.0000111602,"l":0.0000109384,"c":0.0000110009,"v":393385.426075508,"t":1733907600}
+{"o":0.0000110009,"h":0.0000119716,"l":0.0000109335,"c":0.0000118973,"v":2024069.3500495336,"t":1733911200}
+{"o":0.0000118973,"h":0.0000119917,"l":0.0000115438,"c":0.0000117029,"v":1025249.6285395637,"t":1733914800}
+{"o":0.0000117029,"h":0.0000120315,"l":0.0000116096,"c":0.0000118394,"v":717122.6683880191,"t":1733918400}
+{"o":0.0000118394,"h":0.000011899,"l":0.0000110051,"c":0.0000112346,"v":2716518.1530996948,"t":1733922000}
+{"o":0.0000112346,"h":0.0000114589,"l":0.000011175,"c":0.000011259,"v":192939.836507047,"t":1733925600}
+{"o":0.000011259,"h":0.0000115237,"l":0.0000110954,"c":0.0000112256,"v":700226.392878573,"t":1733929200}
+{"o":0.0000112256,"h":0.0000123379,"l":0.0000111141,"c":0.0000117833,"v":3494208.0449646274,"t":1733932800}
+{"o":0.0000117833,"h":0.0000120231,"l":0.0000114714,"c":0.0000116307,"v":860433.7012736541,"t":1733936400}
+{"o":0.0000116307,"h":0.0000125573,"l":0.0000114759,"c":0.0000124267,"v":2735888.674731506,"t":1733940000}
+{"o":0.0000124267,"h":0.0000125107,"l":0.0000118557,"c":0.0000119171,"v":1206182.6454859702,"t":1733943600}
+{"o":0.0000119171,"h":0.0000119947,"l":0.0000116256,"c":0.0000117572,"v":298574.731409236,"t":1733947200}
+{"o":0.0000117572,"h":0.0000123619,"l":0.0000117345,"c":0.0000122162,"v":1154335.872537829,"t":1733950800}
+{"o":0.0000122162,"h":0.0000123415,"l":0.0000121882,"c":0.0000122833,"v":124099.303519398,"t":1733954400}
+{"o":0.0000122833,"h":0.0000124171,"l":0.0000118214,"c":0.0000118984,"v":1108637.6074317,"t":1733958000}
+{"o":0.0000118984,"h":0.000011943,"l":0.0000116793,"c":0.0000117527,"v":390977.743113818,"t":1733961600}
+{"o":0.0000117527,"h":0.0000118476,"l":0.0000115707,"c":0.0000116624,"v":151302.630460381,"t":1733965200}
+{"o":0.0000116624,"h":0.0000120944,"l":0.0000114926,"c":0.0000118049,"v":1082261.3732274109,"t":1733968800}
+{"o":0.0000118049,"h":0.0000124194,"l":0.0000116554,"c":0.0000121714,"v":1940904.7703936333,"t":1733972400}
+{"o":0.0000121714,"h":0.0000123025,"l":0.0000116957,"c":0.0000117761,"v":753960.0873521969,"t":1733976000}
+{"o":0.0000117761,"h":0.0000118328,"l":0.0000110907,"c":0.000011727,"v":3070989.481782218,"t":1733979600}
+{"o":0.000011727,"h":0.0000118359,"l":0.0000115158,"c":0.0000116069,"v":131563.89535293,"t":1733983200}
+{"o":0.0000116069,"h":0.000011708,"l":0.0000111535,"c":0.0000114357,"v":1607757.1564400147,"t":1733986800}
+{"o":0.0000114357,"h":0.0000115246,"l":0.0000112173,"c":0.0000114107,"v":377603.884310621,"t":1733990400}
+{"o":0.0000114107,"h":0.0000114836,"l":0.0000112774,"c":0.0000113922,"v":230751.182645868,"t":1733994000}
+{"o":0.0000113922,"h":0.0000115204,"l":0.0000111851,"c":0.0000112785,"v":219421.564466912,"t":1733997600}
+{"o":0.0000112785,"h":0.0000115925,"l":0.0000112638,"c":0.0000114587,"v":603361.2540424429,"t":1734001200}
+{"o":0.0000114587,"h":0.000011606,"l":0.0000108678,"c":0.0000112084,"v":3979543.4986333386,"t":1734004800}
+{"o":0.0000112084,"h":0.000011423,"l":0.0000110603,"c":0.0000112818,"v":1020441.4339208121,"t":1734008400}
+{"o":0.0000112818,"h":0.0000117254,"l":0.0000110831,"c":0.0000114983,"v":1559559.253494483,"t":1734012000}
+{"o":0.0000114983,"h":0.0000116488,"l":0.0000113798,"c":0.0000115862,"v":282068.8700585481,"t":1734015600}
+{"o":0.0000115862,"h":0.0000116876,"l":0.0000108494,"c":0.0000111357,"v":4775640.1444393564,"t":1734019200}
+{"o":0.0000111357,"h":0.0000112979,"l":0.0000109478,"c":0.0000110749,"v":201958.041149468,"t":1734022800}
+{"o":0.0000110749,"h":0.0000113261,"l":0.0000104284,"c":0.0000107209,"v":2834104.3750490593,"t":1734026400}
+{"o":0.0000107209,"h":0.0000109517,"l":0.0000095269,"c":0.0000099628,"v":8715751.5595778935,"t":1734030000}
+{"o":0.0000099628,"h":0.000010295,"l":0.0000097751,"c":0.000009908,"v":2792011.3758823802,"t":1734033600}
+{"o":0.000009908,"h":0.0000109058,"l":0.0000098927,"c":0.0000105738,"v":3429713.3528142171,"t":1734037200}
+{"o":0.0000105738,"h":0.0000106792,"l":0.0000104981,"c":0.0000105567,"v":43868.712218672,"t":1734040800}
+{"o":0.0000105567,"h":0.0000107362,"l":0.0000101978,"c":0.0000103338,"v":971986.3880373429,"t":1734044400}
+{"o":0.0000103338,"h":0.0000104028,"l":0.0000101648,"c":0.0000102701,"v":404518.109680792,"t":1734048000}
+{"o":0.0000102701,"h":0.0000103993,"l":0.0000095246,"c":0.0000098679,"v":2700633.3797183917,"t":1734051600}
+{"o":0.0000098679,"h":0.0000101777,"l":0.0000097459,"c":0.0000100776,"v":589046.3785876939,"t":1734055200}
+{"o":0.0000100776,"h":0.0000101398,"l":0.0000099708,"c":0.0000100461,"v":299541.186799954,"t":1734058800}
+{"o":0.0000100461,"h":0.0000104544,"l":0.0000100148,"c":0.000010125,"v":2559549.3668090254,"t":1734062400}
+{"o":0.000010125,"h":0.0000101414,"l":0.0000100052,"c":0.000010059,"v":63190.010168602,"t":1734066000}
+{"o":0.000010059,"h":0.0000102416,"l":0.0000098614,"c":0.0000099941,"v":603106.898480241,"t":1734069600}
+{"o":0.0000099941,"h":0.0000102556,"l":0.0000098643,"c":0.0000099919,"v":1069191.96670614,"t":1734073200}
+{"o":0.0000099919,"h":0.000010058,"l":0.00000966,"c":0.0000096718,"v":1022353.7548964771,"t":1734076800}
+{"o":0.0000096718,"h":0.0000097703,"l":0.0000095092,"c":0.000009567,"v":1508145.4671634759,"t":1734080400}
+{"o":0.000009567,"h":0.0000099889,"l":0.0000094777,"c":0.0000098742,"v":1508835.4410968588,"t":1734084000}
+{"o":0.0000098742,"h":0.0000101634,"l":0.0000097853,"c":0.0000100796,"v":1406893.5206322188,"t":1734087600}
+{"o":0.0000100796,"h":0.0000101549,"l":0.0000097031,"c":0.0000097559,"v":921816.672425491,"t":1734091200}
+{"o":0.0000097559,"h":0.0000099553,"l":0.0000096004,"c":0.0000097241,"v":694841.403137172,"t":1734094800}
+{"o":0.0000097241,"h":0.0000098239,"l":0.0000095839,"c":0.0000096031,"v":723688.99449875,"t":1734098400}
+{"o":0.0000096031,"h":0.0000101091,"l":0.0000095093,"c":0.0000097542,"v":1773479.5011484202,"t":1734102000}
+{"o":0.0000097542,"h":0.0000100205,"l":0.0000095989,"c":0.0000097899,"v":2329908.7835815768,"t":1734105600}
+{"o":0.0000097899,"h":0.0000098899,"l":0.000009386,"c":0.0000095518,"v":1706656.5216414658,"t":1734109200}
+{"o":0.0000095518,"h":0.0000096699,"l":0.0000094871,"c":0.0000096255,"v":357891.051001503,"t":1734112800}
+{"o":0.0000096255,"h":0.0000097508,"l":0.0000095297,"c":0.0000096461,"v":259172.433177271,"t":1734116400}
+{"o":0.0000096461,"h":0.0000097177,"l":0.0000095448,"c":0.0000096305,"v":145207.898261248,"t":1734120000}
+{"o":0.0000096305,"h":0.0000096675,"l":0.0000095598,"c":0.0000096151,"v":83713.172055227,"t":1734123600}
+{"o":0.0000096151,"h":0.0000097513,"l":0.0000092424,"c":0.000009272,"v":2530704.1684976327,"t":1734127200}
+{"o":0.000009272,"h":0.0000093791,"l":0.0000088627,"c":0.0000093063,"v":3249321.4730667095,"t":1734130800}
+{"o":0.0000093063,"h":0.0000094141,"l":0.0000091228,"c":0.0000093242,"v":1198399.1487933532,"t":1734134400}
+{"o":0.0000093242,"h":0.0000096005,"l":0.0000092152,"c":0.0000094248,"v":708819.2828038689,"t":1734138000}
+{"o":0.0000094248,"h":0.0000094535,"l":0.0000093055,"c":0.0000093437,"v":36731.476907501,"t":1734141600}
+{"o":0.0000093437,"h":0.0000094392,"l":0.0000093191,"c":0.0000094121,"v":30074.262253681,"t":1734145200}
+{"o":0.0000094121,"h":0.0000094897,"l":0.000009329,"c":0.0000093648,"v":6557.216269273,"t":1734148800}
+{"o":0.0000093648,"h":0.0000095332,"l":0.0000093252,"c":0.0000094877,"v":654177.9039610181,"t":1734152400}
+{"o":0.0000094877,"h":0.0000095886,"l":0.0000094238,"c":0.0000095001,"v":270946.089510047,"t":1734156000}
+{"o":0.0000095001,"h":0.0000095369,"l":0.0000093672,"c":0.0000094558,"v":173539.283582606,"t":1734159600}
+{"o":0.0000094558,"h":0.0000095012,"l":0.00000932,"c":0.0000093465,"v":610291.3789312659,"t":1734163200}
+{"o":0.0000093465,"h":0.0000093842,"l":0.0000092793,"c":0.0000093114,"v":97271.106913478,"t":1734166800}
+{"o":0.0000093114,"h":0.0000094562,"l":0.0000090327,"c":0.0000090771,"v":2863903.9474177128,"t":1734170400}
+{"o":0.0000090771,"h":0.000009115,"l":0.0000090322,"c":0.0000090718,"v":55707.241336652,"t":1734174000}
+{"o":0.0000090718,"h":0.0000091643,"l":0.0000088503,"c":0.000008976,"v":1071861.0038452563,"t":1734177600}
+{"o":0.000008976,"h":0.0000091609,"l":0.0000088429,"c":0.0000090213,"v":2090764.8043175791,"t":1734181200}
+{"o":0.0000090213,"h":0.0000093561,"l":0.0000089507,"c":0.000009285,"v":1146508.0469710783,"t":1734184800}
+{"o":0.000009285,"h":0.0000093274,"l":0.0000090867,"c":0.0000092806,"v":2130325.6833727667,"t":1734188400}
+{"o":0.0000092806,"h":0.0000099623,"l":0.0000092192,"c":0.0000098568,"v":3800057.1075847945,"t":1734192000}
+{"o":0.0000098568,"h":0.0000104189,"l":0.0000092817,"c":0.0000094414,"v":3669953.5855174256,"t":1734195600}
+{"o":0.0000094414,"h":0.0000096157,"l":0.0000093883,"c":0.0000094668,"v":262880.138155374,"t":1734199200}
+{"o":0.0000094668,"h":0.0000095747,"l":0.0000092277,"c":0.0000093087,"v":877866.3764455268,"t":1734202800}
+{"o":0.0000093087,"h":0.0000094702,"l":0.000009019,"c":0.0000091597,"v":777040.8380523849,"t":1734206400}
+{"o":0.0000091597,"h":0.0000091654,"l":0.0000088102,"c":0.0000088454,"v":2699926.2350225099,"t":1734210000}
+{"o":0.0000088454,"h":0.0000092182,"l":0.0000087589,"c":0.0000089252,"v":2284231.0057721422,"t":1734213600}
+{"o":0.0000089252,"h":0.0000092413,"l":0.0000087368,"c":0.0000087779,"v":2654923.0181804085,"t":1734217200}
+{"o":0.0000087779,"h":0.0000091212,"l":0.0000087509,"c":0.0000090308,"v":1793229.0974293323,"t":1734220800}
+{"o":0.0000090308,"h":0.000009041,"l":0.0000088525,"c":0.0000088638,"v":662813.143855345,"t":1734224400}
+{"o":0.0000088638,"h":0.0000088783,"l":0.0000088104,"c":0.0000088415,"v":10200.779073721,"t":1734228000}
+{"o":0.0000088415,"h":0.0000089572,"l":0.0000088354,"c":0.0000089572,"v":198141.65545938,"t":1734231600}
+{"o":0.0000089572,"h":0.0000089715,"l":0.0000088404,"c":0.0000089324,"v":29983.22199106,"t":1734235200}
+{"o":0.0000089324,"h":0.0000091614,"l":0.0000088827,"c":0.0000091309,"v":776947.7961114291,"t":1734238800}
+{"o":0.0000091309,"h":0.0000092097,"l":0.0000090357,"c":0.0000091201,"v":44034.291210153,"t":1734242400}
+{"o":0.0000091201,"h":0.00000923,"l":0.0000090002,"c":0.000009133,"v":74134.765158487,"t":1734246000}
+{"o":0.000009133,"h":0.0000092754,"l":0.0000090171,"c":0.0000091861,"v":648698.504051303,"t":1734249600}
+{"o":0.0000091861,"h":0.0000092653,"l":0.0000091406,"c":0.0000091913,"v":101140.299432098,"t":1734253200}
+{"o":0.0000091913,"h":0.0000092537,"l":0.0000091531,"c":0.0000092402,"v":107663.783383305,"t":1734256800}
+{"o":0.0000092402,"h":0.0000097573,"l":0.0000092178,"c":0.0000097268,"v":2401294.6519197579,"t":1734260400}
+{"o":0.0000097268,"h":0.0000098922,"l":0.0000096039,"c":0.0000097817,"v":611900.24915619,"t":1734264000}
+{"o":0.0000097817,"h":0.0000099157,"l":0.0000096999,"c":0.0000098588,"v":377997.364541371,"t":1734267600}
+{"o":0.0000098588,"h":0.0000099681,"l":0.0000097659,"c":0.0000098249,"v":433104.247876654,"t":1734271200}
+{"o":0.0000098249,"h":0.0000098912,"l":0.0000090432,"c":0.000009076,"v":3985283.93422041,"t":1734274800}
+{"o":0.000009076,"h":0.0000092376,"l":0.0000089911,"c":0.000009141,"v":838593.4719889821,"t":1734278400}
+{"o":0.000009141,"h":0.0000092691,"l":0.0000090808,"c":0.0000091617,"v":582076.210404131,"t":1734282000}
+{"o":0.0000091617,"h":0.0000092019,"l":0.000008993,"c":0.0000091108,"v":1320656.5884857872,"t":1734285600}
+{"o":0.0000091108,"h":0.0000091727,"l":0.0000090622,"c":0.0000091584,"v":112674.151964577,"t":1734289200}
+{"o":0.0000091584,"h":0.0000094756,"l":0.0000091476,"c":0.0000092895,"v":1703236.2962313457,"t":1734292800}
+{"o":0.0000092895,"h":0.0000094554,"l":0.0000091373,"c":0.0000093317,"v":143224.317309031,"t":1734296400}
+{"o":0.0000093317,"h":0.0000094423,"l":0.0000088309,"c":0.000008966,"v":3181674.5060717571,"t":1734300000}
+{"o":0.000008966,"h":0.0000092411,"l":0.0000087202,"c":0.0000090359,"v":1327513.7246900003,"t":1734303600}
+{"o":0.0000090359,"h":0.0000092428,"l":0.0000088777,"c":0.0000091034,"v":685252.975051828,"t":1734307200}
+{"o":0.0000091034,"h":0.0000092595,"l":0.0000090571,"c":0.000009231,"v":656133.547505107,"t":1734310800}
+{"o":0.000009231,"h":0.0000093804,"l":0.0000090483,"c":0.0000092243,"v":288677.498356882,"t":1734314400}
+{"o":0.0000092243,"h":0.0000094109,"l":0.0000089886,"c":0.0000090923,"v":1310572.180978595,"t":1734318000}
+{"o":0.0000090923,"h":0.0000092068,"l":0.0000090478,"c":0.0000091793,"v":583173.207514334,"t":1734321600}
+{"o":0.0000091793,"h":0.0000092591,"l":0.0000090793,"c":0.0000091886,"v":41705.578321761,"t":1734325200}
+{"o":0.0000091886,"h":0.000009265,"l":0.0000091223,"c":0.0000092124,"v":131288.385367567,"t":1734328800}
+{"o":0.0000092124,"h":0.0000098971,"l":0.000009161,"c":0.0000094777,"v":3984042.8320913366,"t":1734332400}
+{"o":0.0000094777,"h":0.0000097293,"l":0.0000091043,"c":0.0000092438,"v":2212293.6784984693,"t":1734336000}
+{"o":0.0000092438,"h":0.0000094363,"l":0.0000092275,"c":0.0000093255,"v":847836.6486532219,"t":1734339600}
+{"o":0.0000093255,"h":0.0000094711,"l":0.0000091469,"c":0.0000092025,"v":427379.44260895,"t":1734343200}
+{"o":0.0000092025,"h":0.0000096059,"l":0.0000091259,"c":0.0000092915,"v":716761.671685876,"t":1734346800}
+{"o":0.0000092915,"h":0.0000094995,"l":0.0000087198,"c":0.0000089672,"v":3414399.4673370784,"t":1734350400}
+{"o":0.0000089672,"h":0.0000090285,"l":0.000008792,"c":0.0000088455,"v":869842.610507524,"t":1734354000}
+{"o":0.0000088455,"h":0.0000090449,"l":0.0000087684,"c":0.0000089296,"v":1636332.0685086341,"t":1734357600}
+{"o":0.0000089296,"h":0.0000091222,"l":0.0000088407,"c":0.0000090659,"v":482168.549196706,"t":1734361200}
+{"o":0.0000090659,"h":0.0000091705,"l":0.0000089487,"c":0.0000090191,"v":172354.364228226,"t":1734364800}
+{"o":0.0000090191,"h":0.0000091687,"l":0.0000077566,"c":0.0000079256,"v":6856560.9915019805,"t":1734368400}
+{"o":0.0000079256,"h":0.0000089334,"l":0.0000078396,"c":0.0000087221,"v":8655519.2929579243,"t":1734372000}
+{"o":0.0000087221,"h":0.0000089942,"l":0.0000086331,"c":0.0000089338,"v":799434.703683001,"t":1734375600}
+{"o":0.0000089338,"h":0.0000090666,"l":0.0000088139,"c":0.0000089399,"v":504581.886793368,"t":1734379200}
+{"o":0.0000089399,"h":0.000008996,"l":0.0000088179,"c":0.0000088603,"v":370387.1700171311,"t":1734382800}
+{"o":0.0000088603,"h":0.0000089404,"l":0.0000088102,"c":0.0000088573,"v":108842.832830165,"t":1734386400}
+{"o":0.0000088573,"h":0.0000089609,"l":0.0000087032,"c":0.0000088361,"v":387845.608572552,"t":1734390000}
+{"o":0.0000088361,"h":0.0000090176,"l":0.0000086044,"c":0.0000088997,"v":1291284.6255780368,"t":1734393600}
+{"o":0.0000088997,"h":0.0000089172,"l":0.0000083895,"c":0.0000086064,"v":2738949.4894389077,"t":1734397200}
+{"o":0.0000086064,"h":0.0000086817,"l":0.0000083816,"c":0.0000084369,"v":535513.2743384059,"t":1734400800}
+{"o":0.0000084369,"h":0.000008537,"l":0.0000078514,"c":0.0000080983,"v":4387665.6936893202,"t":1734404400}
+{"o":0.0000080983,"h":0.0000082504,"l":0.0000079661,"c":0.0000080575,"v":1558412.8681184067,"t":1734408000}
+{"o":0.0000080575,"h":0.0000082564,"l":0.0000079426,"c":0.0000080008,"v":2071429.077714355,"t":1734411600}
+{"o":0.0000080008,"h":0.0000084393,"l":0.0000079628,"c":0.000008358,"v":2927323.6852856413,"t":1734415200}
+{"o":0.000008358,"h":0.0000084475,"l":0.000008239,"c":0.0000082749,"v":499032.974776023,"t":1734418800}
+{"o":0.0000082749,"h":0.0000083927,"l":0.0000080522,"c":0.0000082867,"v":2267413.7882560892,"t":1734422400}
+{"o":0.0000082867,"h":0.0000086436,"l":0.0000080969,"c":0.0000084283,"v":726633.9844237639,"t":1734426000}
+{"o":0.0000084283,"h":0.0000086799,"l":0.0000083567,"c":0.0000085363,"v":2136215.2071837517,"t":1734429600}
+{"o":0.0000085363,"h":0.0000086055,"l":0.000008413,"c":0.0000085217,"v":927711.386180167,"t":1734433200}
+{"o":0.0000085217,"h":0.0000086054,"l":0.0000082128,"c":0.0000083537,"v":453512.312864576,"t":1734436800}
+{"o":0.0000083537,"h":0.000008626,"l":0.0000082567,"c":0.0000084066,"v":181770.562032838,"t":1734440400}
+{"o":0.0000084066,"h":0.0000086668,"l":0.0000081126,"c":0.0000083032,"v":2695003.3899084697,"t":1734444000}
+{"o":0.0000083032,"h":0.0000084968,"l":0.0000079015,"c":0.0000082734,"v":2433762.1029468719,"t":1734447600}
+{"o":0.0000082734,"h":0.0000085407,"l":0.00000802,"c":0.0000082264,"v":332227.1540247339,"t":1734451200}
+{"o":0.0000082264,"h":0.0000083189,"l":0.0000081444,"c":0.0000082187,"v":827216.3515017788,"t":1734454800}
+{"o":0.0000082187,"h":0.0000084035,"l":0.0000079069,"c":0.0000080084,"v":1274379.185014378,"t":1734458400}
+{"o":0.0000080084,"h":0.0000080692,"l":0.0000078673,"c":0.0000079906,"v":66866.652928846,"t":1734462000}
+{"o":0.0000079906,"h":0.0000080775,"l":0.0000078551,"c":0.0000079431,"v":651254.699857305,"t":1734465600}
+{"o":0.0000079431,"h":0.0000080013,"l":0.0000077666,"c":0.000007804,"v":533598.967317994,"t":1734469200}
+{"o":0.000007804,"h":0.000007959,"l":0.0000074931,"c":0.0000075762,"v":1679355.954464589,"t":1734472800}
+{"o":0.0000075762,"h":0.0000077399,"l":0.0000074521,"c":0.000007583,"v":1573323.7511987521,"t":1734476400}
+{"o":0.000007583,"h":0.0000078952,"l":0.0000074638,"c":0.0000078047,"v":4113038.3334735618,"t":1734480000}
+{"o":0.0000078047,"h":0.0000081125,"l":0.000007368,"c":0.0000075925,"v":1401285.6197044388,"t":1734483600}
+{"o":0.0000075925,"h":0.0000077001,"l":0.000007501,"c":0.0000076258,"v":132845.684132702,"t":1734487200}
+{"o":0.0000076258,"h":0.0000076871,"l":0.0000074636,"c":0.0000076598,"v":613125.6777736531,"t":1734490800}
+{"o":0.0000076598,"h":0.0000077492,"l":0.0000075314,"c":0.0000075583,"v":243783.553942368,"t":1734494400}
+{"o":0.0000075583,"h":0.0000077331,"l":0.0000074558,"c":0.0000075901,"v":851162.4590303401,"t":1734498000}
+{"o":0.0000075901,"h":0.0000076982,"l":0.0000074019,"c":0.0000074519,"v":1230671.371878193,"t":1734501600}
+{"o":0.0000074519,"h":0.0000075462,"l":0.0000073905,"c":0.000007459,"v":114495.596538109,"t":1734505200}
+{"o":0.000007459,"h":0.0000076142,"l":0.0000074049,"c":0.0000074585,"v":1133421.6723177121,"t":1734508800}
+{"o":0.0000074585,"h":0.0000075616,"l":0.000007391,"c":0.0000075274,"v":415260.647656923,"t":1734512400}
+{"o":0.0000075274,"h":0.0000075631,"l":0.0000073976,"c":0.0000074324,"v":207348.097226169,"t":1734516000}
+{"o":0.0000074324,"h":0.0000075694,"l":0.0000073737,"c":0.0000074533,"v":505041.281988557,"t":1734519600}
+{"o":0.0000074533,"h":0.0000075749,"l":0.0000073679,"c":0.0000074539,"v":113596.362035991,"t":1734523200}
+{"o":0.0000074539,"h":0.0000075478,"l":0.0000073589,"c":0.0000074378,"v":152145.709045737,"t":1734526800}
+{"o":0.0000074378,"h":0.0000075504,"l":0.000007377,"c":0.0000074481,"v":95535.692105518,"t":1734530400}
+{"o":0.0000074481,"h":0.0000076483,"l":0.0000071789,"c":0.0000072896,"v":3121421.2975138342,"t":1734534000}
+{"o":0.0000072896,"h":0.0000073854,"l":0.0000071972,"c":0.0000072735,"v":319219.643677286,"t":1734537600}
+{"o":0.0000072735,"h":0.0000075714,"l":0.0000071463,"c":0.0000074508,"v":1207101.6611754752,"t":1734541200}
+{"o":0.0000074508,"h":0.0000076322,"l":0.0000073935,"c":0.0000074404,"v":1325899.341734071,"t":1734544800}
+{"o":0.0000074404,"h":0.0000076896,"l":0.0000073146,"c":0.0000075415,"v":460885.43935043,"t":1734548400}
+{"o":0.0000075415,"h":0.0000077693,"l":0.0000072975,"c":0.0000075284,"v":71917.599603491,"t":1734552000}
+{"o":0.0000075284,"h":0.0000078696,"l":0.0000073313,"c":0.0000076356,"v":656919.3178557641,"t":1734555600}
+{"o":0.0000076356,"h":0.0000077897,"l":0.0000074672,"c":0.0000076063,"v":631899.9734589232,"t":1734559200}
+{"o":0.0000076063,"h":0.0000078174,"l":0.0000075499,"c":0.0000076178,"v":127613.06711404,"t":1734562800}
+{"o":0.0000076178,"h":0.0000077772,"l":0.0000075079,"c":0.0000075704,"v":538463.156596234,"t":1734566400}
+{"o":0.0000075704,"h":0.0000077686,"l":0.0000073124,"c":0.0000074874,"v":507906.282386395,"t":1734570000}
+{"o":0.0000074874,"h":0.0000076767,"l":0.0000072334,"c":0.0000073662,"v":470894.209694321,"t":1734573600}
+{"o":0.0000073662,"h":0.0000073971,"l":0.0000069613,"c":0.0000070869,"v":1536669.4909698423,"t":1734577200}
+{"o":0.0000070869,"h":0.0000072238,"l":0.0000070009,"c":0.0000071994,"v":525668.442379683,"t":1734580800}
+{"o":0.0000071994,"h":0.0000074027,"l":0.0000070581,"c":0.000007295,"v":728309.0574981312,"t":1734584400}
+{"o":0.000007295,"h":0.0000073821,"l":0.0000072131,"c":0.0000072466,"v":164070.489340004,"t":1734588000}
+{"o":0.0000072466,"h":0.0000073553,"l":0.0000071643,"c":0.0000072754,"v":79939.347262208,"t":1734591600}
+{"o":0.0000072754,"h":0.0000074432,"l":0.0000072359,"c":0.0000073579,"v":497759.271503175,"t":1734595200}
+{"o":0.0000073579,"h":0.0000074354,"l":0.00000726,"c":0.0000073146,"v":892275.586000443,"t":1734598800}
+{"o":0.0000073146,"h":0.0000074291,"l":0.0000072681,"c":0.0000073403,"v":165880.65906854,"t":1734602400}
+{"o":0.0000073403,"h":0.0000073755,"l":0.0000072606,"c":0.0000073168,"v":261332.108960574,"t":1734606000}
+{"o":0.0000073168,"h":0.0000074549,"l":0.0000071336,"c":0.0000072958,"v":108399.375032342,"t":1734609600}
+{"o":0.0000072958,"h":0.0000074551,"l":0.0000072248,"c":0.0000072824,"v":1187826.2369863614,"t":1734613200}
+{"o":0.0000072824,"h":0.0000074173,"l":0.0000071114,"c":0.000007256,"v":446442.481822828,"t":1734616800}
+{"o":0.000007256,"h":0.00000743,"l":0.0000070116,"c":0.0000071227,"v":1821918.9508747372,"t":1734620400}
+{"o":0.0000071227,"h":0.0000074884,"l":0.0000070739,"c":0.000007348,"v":1101558.185387176,"t":1734624000}
+{"o":0.000007348,"h":0.0000077731,"l":0.000006807,"c":0.0000071223,"v":1421923.655471911,"t":1734627600}
+{"o":0.0000071223,"h":0.0000075403,"l":0.0000068109,"c":0.0000070663,"v":867346.5784357329,"t":1734631200}
+{"o":0.0000070663,"h":0.0000091447,"l":0.0000066657,"c":0.0000084294,"v":29660237.0728495605,"t":1734634800}
+{"o":0.0000084294,"h":0.0000092026,"l":0.000008104,"c":0.0000085278,"v":4522407.7807940496,"t":1734638400}
+{"o":0.0000085278,"h":0.0000086424,"l":0.0000080305,"c":0.0000084328,"v":3935787.2394340294,"t":1734642000}
+{"o":0.0000084328,"h":0.0000085663,"l":0.0000082401,"c":0.0000083729,"v":142248.856624576,"t":1734645600}
+{"o":0.0000083729,"h":0.0000085339,"l":0.0000082318,"c":0.0000084306,"v":300315.1181098411,"t":1734649200}
+{"o":0.0000084306,"h":0.000008521,"l":0.0000081744,"c":0.0000083494,"v":183456.244424994,"t":1734652800}
+{"o":0.0000083494,"h":0.0000085098,"l":0.0000082227,"c":0.0000083968,"v":1070555.916066716,"t":1734656400}
+{"o":0.0000083968,"h":0.0000087287,"l":0.0000081526,"c":0.0000085128,"v":370665.087794301,"t":1734660000}
+{"o":0.0000085128,"h":0.0000086392,"l":0.0000084511,"c":0.0000085613,"v":104517.045107102,"t":1734663600}
+{"o":0.0000085613,"h":0.0000086521,"l":0.0000081792,"c":0.0000085309,"v":2903838.103733175,"t":1734667200}
+{"o":0.0000085309,"h":0.0000086736,"l":0.0000084131,"c":0.0000086093,"v":249513.847190702,"t":1734670800}
+{"o":0.0000086093,"h":0.0000088188,"l":0.0000082857,"c":0.0000084903,"v":392692.559019682,"t":1734674400}
+{"o":0.0000084903,"h":0.0000085628,"l":0.0000082616,"c":0.0000084606,"v":652141.4834864771,"t":1734678000}
+{"o":0.0000084606,"h":0.0000093859,"l":0.0000076384,"c":0.000008053,"v":1072062.0493043361,"t":1734681600}
+{"o":0.000008053,"h":0.0000084501,"l":0.0000077362,"c":0.0000081268,"v":243071.776095453,"t":1734685200}
+{"o":0.0000081268,"h":0.0000084944,"l":0.0000078445,"c":0.0000080574,"v":2126589.430693137,"t":1734688800}
+{"o":0.0000080574,"h":0.0000085332,"l":0.0000071786,"c":0.0000076302,"v":6422003.6547600525,"t":1734692400}
+{"o":0.0000076302,"h":0.0000082812,"l":0.0000071946,"c":0.0000078485,"v":2019641.9984001748,"t":1734696000}
+{"o":0.0000078485,"h":0.0000079808,"l":0.0000076023,"c":0.0000076182,"v":188348.545868997,"t":1734699600}
+{"o":0.0000076182,"h":0.0000082125,"l":0.0000075707,"c":0.0000078434,"v":2306683.2610681723,"t":1734703200}
+{"o":0.0000078434,"h":0.0000079128,"l":0.0000069873,"c":0.000007596,"v":8610639.4067773037,"t":1734706800}
+{"o":0.000007596,"h":0.0000079464,"l":0.0000074698,"c":0.0000076852,"v":1786561.3206492779,"t":1734710400}
+{"o":0.0000076852,"h":0.0000078829,"l":0.0000075418,"c":0.0000075732,"v":1619657.8574682632,"t":1734714000}
+{"o":0.0000075732,"h":0.0000076983,"l":0.0000071266,"c":0.0000073608,"v":2683241.0020391908,"t":1734717600}
+{"o":0.0000073608,"h":0.0000074117,"l":0.0000071415,"c":0.0000072028,"v":842777.6099561037,"t":1734721200}
+{"o":0.0000072028,"h":0.0000073926,"l":0.0000069921,"c":0.0000072395,"v":3651558.1667819722,"t":1734724800}
+{"o":0.0000072395,"h":0.0000073237,"l":0.0000066242,"c":0.0000069469,"v":7176712.1235072576,"t":1734728400}
+{"o":0.0000069469,"h":0.0000071177,"l":0.0000065334,"c":0.0000070309,"v":5312219.2419266542,"t":1734732000}
+{"o":0.0000070309,"h":0.0000071565,"l":0.0000069611,"c":0.0000070279,"v":634294.1289517169,"t":1734735600}
+{"o":0.0000070279,"h":0.0000071207,"l":0.0000069879,"c":0.0000070487,"v":240845.963147637,"t":1734739200}
+{"o":0.0000070487,"h":0.0000073142,"l":0.0000069579,"c":0.0000072585,"v":1170566.8105830669,"t":1734742800}
+{"o":0.0000072585,"h":0.0000073078,"l":0.0000070651,"c":0.0000071156,"v":794717.6256292029,"t":1734746400}
+{"o":0.0000071156,"h":0.0000071898,"l":0.0000069588,"c":0.0000069894,"v":738136.1350173219,"t":1734750000}
+{"o":0.0000069894,"h":0.0000071276,"l":0.0000068707,"c":0.0000070446,"v":2130113.7936072252,"t":1734753600}
+{"o":0.0000070446,"h":0.0000073862,"l":0.000006947,"c":0.0000072796,"v":1018513.5527349201,"t":1734757200}
+{"o":0.0000072796,"h":0.0000073316,"l":0.0000070732,"c":0.0000070957,"v":1049831.678232074,"t":1734760800}
+{"o":0.0000070957,"h":0.0000072458,"l":0.0000070019,"c":0.0000071539,"v":1435415.4875340669,"t":1734764400}
+{"o":0.0000071539,"h":0.0000072338,"l":0.0000069836,"c":0.0000070708,"v":1389523.7095062868,"t":1734768000}
+{"o":0.0000070708,"h":0.0000071851,"l":0.0000069018,"c":0.0000069724,"v":2595902.6439783527,"t":1734771600}
+{"o":0.0000069724,"h":0.0000072273,"l":0.0000069404,"c":0.0000070553,"v":2335531.469226493,"t":1734775200}
+{"o":0.0000070553,"h":0.0000071488,"l":0.0000068781,"c":0.0000069374,"v":792987.374808528,"t":1734778800}
+{"o":0.0000069374,"h":0.0000072385,"l":0.0000067873,"c":0.000007004,"v":2643087.8216275396,"t":1734782400}
+{"o":0.000007004,"h":0.000007169,"l":0.0000068255,"c":0.0000070723,"v":278313.034195481,"t":1734786000}
+{"o":0.0000070723,"h":0.0000071712,"l":0.0000069134,"c":0.0000070441,"v":494294.840408534,"t":1734789600}
+{"o":0.0000070441,"h":0.0000070688,"l":0.0000068993,"c":0.000006955,"v":71391.645083855,"t":1734793200}
+{"o":0.000006955,"h":0.0000071185,"l":0.0000068565,"c":0.0000070048,"v":80044.292332868,"t":1734796800}
+{"o":0.0000070048,"h":0.0000071356,"l":0.0000068467,"c":0.0000069081,"v":499656.142138785,"t":1734800400}
+{"o":0.0000069081,"h":0.0000071652,"l":0.0000067932,"c":0.0000069055,"v":770725.988234901,"t":1734804000}
+{"o":0.0000069055,"h":0.0000070688,"l":0.0000068752,"c":0.000006948,"v":8708.263609496,"t":1734807600}
+{"o":0.000006948,"h":0.0000071804,"l":0.0000068366,"c":0.0000069388,"v":1686923.0737265132,"t":1734811200}
+{"o":0.0000069388,"h":0.0000070524,"l":0.0000067493,"c":0.0000068359,"v":463373.532139849,"t":1734814800}
+{"o":0.0000068359,"h":0.0000069739,"l":0.0000067593,"c":0.0000068913,"v":587647.633051338,"t":1734818400}
+{"o":0.0000068913,"h":0.0000070027,"l":0.0000068021,"c":0.0000068397,"v":230338.989071111,"t":1734822000}
+{"o":0.0000068397,"h":0.0000069954,"l":0.0000067666,"c":0.0000068633,"v":218929.455449944,"t":1734825600}
+{"o":0.0000068633,"h":0.0000069195,"l":0.0000066865,"c":0.0000067682,"v":586353.9786471152,"t":1734829200}
+{"o":0.0000067682,"h":0.0000068865,"l":0.0000064981,"c":0.0000065819,"v":2483620.8879572516,"t":1734832800}
+{"o":0.0000065819,"h":0.0000068248,"l":0.0000065124,"c":0.0000066452,"v":854677.5355867769,"t":1734836400}
+{"o":0.0000066452,"h":0.0000068466,"l":0.0000066198,"c":0.0000067968,"v":179905.673795872,"t":1734840000}
+{"o":0.0000067968,"h":0.000007477,"l":0.0000066388,"c":0.0000071084,"v":5849412.2440307159,"t":1734843600}
+{"o":0.0000071084,"h":0.0000071325,"l":0.000006783,"c":0.0000068574,"v":125431.921584558,"t":1734847200}
+{"o":0.0000068574,"h":0.0000070591,"l":0.0000067965,"c":0.0000069879,"v":985108.318544152,"t":1734850800}
+{"o":0.0000069879,"h":0.0000070801,"l":0.0000069335,"c":0.0000070367,"v":71788.287952531,"t":1734854400}
+{"o":0.0000070367,"h":0.0000076979,"l":0.0000069398,"c":0.0000075753,"v":3554382.8924407065,"t":1734858000}
+{"o":0.0000075753,"h":0.0000075863,"l":0.0000073218,"c":0.0000073739,"v":986669.804844331,"t":1734861600}
+{"o":0.0000073739,"h":0.0000073824,"l":0.0000066691,"c":0.0000069875,"v":6222226.8109886795,"t":1734865200}
+{"o":0.0000069875,"h":0.0000071372,"l":0.0000068677,"c":0.0000071234,"v":1212601.0042047449,"t":1734868800}
+{"o":0.0000071234,"h":0.0000071781,"l":0.0000070199,"c":0.0000070968,"v":6834.73146307,"t":1734872400}
+{"o":0.0000070968,"h":0.0000073277,"l":0.0000066494,"c":0.0000068937,"v":1366016.637255792,"t":1734876000}
+{"o":0.0000068937,"h":0.0000069007,"l":0.0000067652,"c":0.0000067939,"v":278829.518996575,"t":1734879600}
+{"o":0.0000067939,"h":0.0000068643,"l":0.0000066538,"c":0.0000067698,"v":151283.467466854,"t":1734883200}
+{"o":0.0000067698,"h":0.0000068513,"l":0.0000065691,"c":0.0000066388,"v":1003536.2180923071,"t":1734886800}
+{"o":0.0000066388,"h":0.0000067139,"l":0.0000065551,"c":0.0000066591,"v":288625.207020316,"t":1734890400}
+{"o":0.0000066591,"h":0.0000068144,"l":0.000006485,"c":0.0000066228,"v":95841.787433763,"t":1734894000}
+{"o":0.0000066228,"h":0.0000067603,"l":0.0000064884,"c":0.0000066112,"v":70679.314591314,"t":1734897600}
+{"o":0.0000066112,"h":0.0000066802,"l":0.0000065563,"c":0.0000066601,"v":14179.224193828,"t":1734901200}
+{"o":0.0000066601,"h":0.0000067744,"l":0.00000652,"c":0.0000065961,"v":223708.798376633,"t":1734904800}
+{"o":0.0000065961,"h":0.0000068089,"l":0.0000065627,"c":0.0000067791,"v":709265.502966473,"t":1734908400}
+{"o":0.0000067791,"h":0.0000068869,"l":0.0000066345,"c":0.0000067652,"v":149170.164250231,"t":1734912000}
+{"o":0.0000067652,"h":0.0000069155,"l":0.000006658,"c":0.0000068464,"v":84393.659621957,"t":1734915600}
+{"o":0.0000068464,"h":0.0000069174,"l":0.0000066436,"c":0.000006726,"v":54620.046782761,"t":1734919200}
+{"o":0.000006726,"h":0.0000074378,"l":0.0000064531,"c":0.0000071403,"v":2977173.2720684013,"t":1734922800}
+{"o":0.0000071403,"h":0.0000073479,"l":0.0000069842,"c":0.0000070949,"v":2723066.8350299355,"t":1734926400}
+{"o":0.0000070949,"h":0.0000071751,"l":0.0000070699,"c":0.0000071399,"v":70036.156221841,"t":1734930000}
+{"o":0.0000071399,"h":0.0000072697,"l":0.000006993,"c":0.0000071339,"v":142762.254275829,"t":1734933600}
+{"o":0.0000071339,"h":0.0000071942,"l":0.0000070109,"c":0.0000070966,"v":245024.310915678,"t":1734937200}
+{"o":0.0000070966,"h":0.0000071634,"l":0.0000069933,"c":0.0000070153,"v":599146.138909738,"t":1734940800}
+{"o":0.0000070153,"h":0.0000071247,"l":0.0000069281,"c":0.0000070496,"v":114928.934789131,"t":1734944400}
+{"o":0.0000070496,"h":0.0000073579,"l":0.0000070105,"c":0.0000073013,"v":2901168.4036172088,"t":1734948000}
+{"o":0.0000073013,"h":0.0000073739,"l":0.0000070065,"c":0.000007087,"v":1110660.4534447191,"t":1734951600}
+{"o":0.000007087,"h":0.0000071158,"l":0.0000069746,"c":0.0000070379,"v":169883.843357007,"t":1734955200}
+{"o":0.0000070379,"h":0.0000071581,"l":0.0000068934,"c":0.0000069639,"v":513232.773070581,"t":1734958800}
+{"o":0.0000069639,"h":0.0000071041,"l":0.0000067834,"c":0.0000068316,"v":846828.643412122,"t":1734962400}
+{"o":0.0000068316,"h":0.0000071577,"l":0.0000067096,"c":0.0000069796,"v":2140090.5609709383,"t":1734966000}
+{"o":0.0000069796,"h":0.0000071751,"l":0.000006804,"c":0.0000069793,"v":195762.303151188,"t":1734969600}
+{"o":0.0000069793,"h":0.0000070553,"l":0.0000068908,"c":0.0000069778,"v":335351.915339736,"t":1734973200}
+{"o":0.0000069778,"h":0.0000070556,"l":0.0000068642,"c":0.0000069001,"v":616980.118752416,"t":1734976800}
+{"o":0.0000069001,"h":0.00000711,"l":0.0000067346,"c":0.0000070154,"v":48560.349276163,"t":1734980400}
+{"o":0.0000070154,"h":0.0000070724,"l":0.0000068372,"c":0.0000069055,"v":51512.384233459,"t":1734984000}
+{"o":0.0000069055,"h":0.0000070816,"l":0.0000068199,"c":0.0000070505,"v":146446.352521306,"t":1734987600}
+{"o":0.0000070505,"h":0.0000070661,"l":0.0000068477,"c":0.000006854,"v":5300.444382487,"t":1734991200}
+{"o":0.000006854,"h":0.0000070931,"l":0.0000068462,"c":0.0000070051,"v":5045.280057488,"t":1734994800}
+{"o":0.0000070051,"h":0.0000071031,"l":0.0000068716,"c":0.0000070359,"v":2037264.3965174803,"t":1734998400}
+{"o":0.0000070359,"h":0.0000071714,"l":0.0000069874,"c":0.0000070891,"v":22692.574775917,"t":1735002000}
+{"o":0.0000070891,"h":0.0000071492,"l":0.000006981,"c":0.0000070444,"v":82229.002572229,"t":1735005600}
+{"o":0.0000070444,"h":0.0000070923,"l":0.0000069625,"c":0.0000070132,"v":18786.143537549,"t":1735009200}
+{"o":0.0000070132,"h":0.0000071195,"l":0.0000069692,"c":0.0000070591,"v":18420.319684478,"t":1735012800}
+{"o":0.0000070591,"h":0.0000071141,"l":0.0000069979,"c":0.0000070522,"v":49411.827243622,"t":1735016400}
+{"o":0.0000070522,"h":0.0000071196,"l":0.0000070231,"c":0.0000070865,"v":4775.047691923,"t":1735020000}
+{"o":0.0000070865,"h":0.0000071422,"l":0.0000069797,"c":0.0000070425,"v":522367.308810135,"t":1735023600}
+{"o":0.0000070425,"h":0.0000071471,"l":0.0000069461,"c":0.0000070781,"v":6076.063099922,"t":1735027200}
+{"o":0.0000070781,"h":0.0000071377,"l":0.0000069478,"c":0.0000070517,"v":146264.38406329,"t":1735030800}
+{"o":0.0000070517,"h":0.0000071252,"l":0.0000069716,"c":0.0000070767,"v":28269.653769087,"t":1735034400}
+{"o":0.0000070767,"h":0.0000071333,"l":0.0000069801,"c":0.0000070423,"v":360524.84908001,"t":1735038000}
+{"o":0.0000070423,"h":0.0000071039,"l":0.0000069573,"c":0.0000070232,"v":4376.721811024,"t":1735041600}
+{"o":0.0000070232,"h":0.0000072135,"l":0.0000068697,"c":0.0000070553,"v":60221.389098445,"t":1735045200}
+{"o":0.0000070553,"h":0.0000071125,"l":0.0000069072,"c":0.0000069756,"v":611299.876930134,"t":1735048800}
+{"o":0.0000069756,"h":0.0000071628,"l":0.0000068128,"c":0.0000070006,"v":26404.250588428,"t":1735052400}
+{"o":0.0000070006,"h":0.0000070839,"l":0.0000068828,"c":0.0000069851,"v":84366.825968053,"t":1735056000}
+{"o":0.0000069851,"h":0.0000070897,"l":0.0000069034,"c":0.0000069241,"v":394656.820401994,"t":1735059600}
+{"o":0.0000069241,"h":0.0000069944,"l":0.0000068294,"c":0.0000069709,"v":237509.035391581,"t":1735063200}
+{"o":0.0000069709,"h":0.0000070317,"l":0.0000068618,"c":0.0000069181,"v":269240.6981819291,"t":1735066800}
+{"o":0.0000069181,"h":0.000007151,"l":0.0000068484,"c":0.0000070708,"v":1018730.3933767221,"t":1735070400}
+{"o":0.0000070708,"h":0.0000071908,"l":0.0000069495,"c":0.0000070472,"v":604263.822118186,"t":1735074000}
+{"o":0.0000070472,"h":0.0000071506,"l":0.000006999,"c":0.0000070754,"v":767442.878057901,"t":1735077600}
+{"o":0.0000070754,"h":0.0000071519,"l":0.0000069574,"c":0.0000070029,"v":405636.2390162441,"t":1735081200}
+{"o":0.0000070029,"h":0.0000070276,"l":0.0000068593,"c":0.0000068743,"v":727282.821901802,"t":1735084800}
+{"o":0.0000068743,"h":0.0000070319,"l":0.0000067187,"c":0.0000069674,"v":628240.615223019,"t":1735088400}
+{"o":0.0000069674,"h":0.0000070085,"l":0.000006697,"c":0.0000067931,"v":1744538.1536660753,"t":1735092000}
+{"o":0.0000067931,"h":0.000006922,"l":0.0000067652,"c":0.0000068863,"v":146470.634787133,"t":1735095600}
+{"o":0.0000068863,"h":0.0000069347,"l":0.0000068014,"c":0.0000068259,"v":49083.169490872,"t":1735099200}
+{"o":0.0000068259,"h":0.0000069064,"l":0.0000067988,"c":0.0000068248,"v":183546.805398696,"t":1735102800}
+{"o":0.0000068248,"h":0.0000068689,"l":0.0000067628,"c":0.0000068407,"v":265601.906157432,"t":1735106400}
+{"o":0.0000068407,"h":0.0000069362,"l":0.0000066965,"c":0.0000067896,"v":772276.357510008,"t":1735110000}
+{"o":0.0000067896,"h":0.0000069171,"l":0.0000066543,"c":0.0000067612,"v":2626160.9106013207,"t":1735113600}
+{"o":0.0000067612,"h":0.0000067786,"l":0.0000066537,"c":0.0000066771,"v":449101.331666841,"t":1735117200}
+{"o":0.0000066771,"h":0.0000068691,"l":0.0000065604,"c":0.0000067277,"v":1121234.8606078648,"t":1735120800}
+{"o":0.0000067277,"h":0.0000068069,"l":0.0000066927,"c":0.0000067704,"v":132149.070933708,"t":1735124400}
+{"o":0.0000067704,"h":0.0000067961,"l":0.0000066799,"c":0.0000067068,"v":64674.083938565,"t":1735128000}
+{"o":0.0000067068,"h":0.0000067271,"l":0.0000066722,"c":0.0000066872,"v":185964.475947085,"t":1735131600}
+{"o":0.0000066872,"h":0.0000067509,"l":0.0000065991,"c":0.000006682,"v":26684.303133134,"t":1735135200}
+{"o":0.000006682,"h":0.0000067495,"l":0.0000066284,"c":0.0000066863,"v":35397.767633662,"t":1735138800}
+{"o":0.0000066863,"h":0.0000067602,"l":0.0000066509,"c":0.000006697,"v":3488.369777714,"t":1735142400}
+{"o":0.000006697,"h":0.0000067277,"l":0.000006626,"c":0.00000663,"v":230950.496244929,"t":1735146000}
+{"o":0.00000663,"h":0.0000066968,"l":0.0000066007,"c":0.0000066701,"v":67694.751474938,"t":1735149600}
+{"o":0.0000066701,"h":0.0000066726,"l":0.0000065217,"c":0.0000065811,"v":302820.068445109,"t":1735153200}
+{"o":0.0000065811,"h":0.0000066752,"l":0.000006501,"c":0.0000065678,"v":22417.726798767,"t":1735156800}
+{"o":0.0000065678,"h":0.0000066332,"l":0.0000064906,"c":0.0000065654,"v":89234.523230476,"t":1735160400}
+{"o":0.0000065654,"h":0.0000066138,"l":0.0000065149,"c":0.000006556,"v":132491.653996584,"t":1735164000}
+{"o":0.000006556,"h":0.0000066123,"l":0.0000065192,"c":0.0000065828,"v":29753.113451273,"t":1735167600}
+{"o":0.0000065828,"h":0.0000066734,"l":0.0000064673,"c":0.0000065807,"v":84564.014991367,"t":1735171200}
+{"o":0.0000065807,"h":0.0000065996,"l":0.0000065351,"c":0.0000065777,"v":25000.0,"t":1735174800}
+{"o":0.0000065777,"h":0.000006674,"l":0.0000065036,"c":0.0000066098,"v":94434.731876322,"t":1735178400}
+{"o":0.0000066098,"h":0.0000066581,"l":0.0000065062,"c":0.0000065809,"v":194092.022870713,"t":1735182000}
+{"o":0.0000065809,"h":0.0000066854,"l":0.0000065614,"c":0.0000066094,"v":10208.839468739,"t":1735185600}
+{"o":0.0000066094,"h":0.000006651,"l":0.0000065474,"c":0.0000066028,"v":124202.816985123,"t":1735189200}
+{"o":0.0000066028,"h":0.0000066953,"l":0.0000065119,"c":0.0000065487,"v":126383.943807671,"t":1735192800}
+{"o":0.0000065487,"h":0.0000066098,"l":0.0000064851,"c":0.000006572,"v":4443.913159564,"t":1735196400}
+{"o":0.000006572,"h":0.0000067456,"l":0.0000064093,"c":0.00000657,"v":209617.448570885,"t":1735200000}
+{"o":0.00000657,"h":0.0000065763,"l":0.0000065264,"c":0.0000065568,"v":0.0,"t":1735203600}
+{"o":0.0000065568,"h":0.0000066157,"l":0.0000065298,"c":0.000006572,"v":3932.957696045,"t":1735207200}
+{"o":0.000006572,"h":0.0000066162,"l":0.00000646,"c":0.0000065843,"v":306474.099054266,"t":1735210800}
+{"o":0.0000065843,"h":0.0000066216,"l":0.0000064812,"c":0.0000065299,"v":473219.652528503,"t":1735214400}
+{"o":0.0000065299,"h":0.000006635,"l":0.000006451,"c":0.0000065686,"v":592834.8594459239,"t":1735218000}
+{"o":0.0000065686,"h":0.0000066232,"l":0.0000064157,"c":0.0000065371,"v":1833677.1564343348,"t":1735221600}
+{"o":0.0000065371,"h":0.0000065959,"l":0.0000064899,"c":0.0000065681,"v":8048.652883284,"t":1735225200}
+{"o":0.0000065681,"h":0.0000066261,"l":0.0000064891,"c":0.0000065454,"v":198564.129145581,"t":1735228800}
+{"o":0.0000065454,"h":0.0000066581,"l":0.0000064645,"c":0.0000065479,"v":87280.660772563,"t":1735232400}
+{"o":0.0000065479,"h":0.0000066271,"l":0.0000064616,"c":0.0000065481,"v":1077629.2849589251,"t":1735236000}
+{"o":0.0000065481,"h":0.0000066534,"l":0.0000065042,"c":0.0000065862,"v":337268.469599088,"t":1735239600}
+{"o":0.0000065862,"h":0.0000066812,"l":0.0000065089,"c":0.0000065583,"v":125064.352599749,"t":1735243200}
+{"o":0.0000065583,"h":0.0000067258,"l":0.0000065047,"c":0.0000066232,"v":1128456.2147014609,"t":1735246800}
+{"o":0.0000066232,"h":0.0000067886,"l":0.0000066019,"c":0.0000067795,"v":969981.6685420261,"t":1735250400}
+{"o":0.0000067795,"h":0.00000685,"l":0.000006684,"c":0.0000067357,"v":22083.783689027,"t":1735254000}
+{"o":0.0000067357,"h":0.000006792,"l":0.0000066384,"c":0.0000066929,"v":331776.030515818,"t":1735257600}
+{"o":0.0000066929,"h":0.0000068263,"l":0.0000065443,"c":0.0000066607,"v":1517510.3494351602,"t":1735261200}
+{"o":0.0000066607,"h":0.0000066989,"l":0.0000065845,"c":0.0000066378,"v":350303.102080448,"t":1735264800}
+{"o":0.0000066378,"h":0.0000066533,"l":0.0000065977,"c":0.0000066124,"v":18761.916423535,"t":1735268400}
+{"o":0.0000066124,"h":0.0000067686,"l":0.0000065334,"c":0.0000067538,"v":1366780.9052878229,"t":1735272000}
+{"o":0.0000067538,"h":0.0000068863,"l":0.0000067255,"c":0.0000067564,"v":2167.771922925,"t":1735275600}
+{"o":0.0000067564,"h":0.0000067828,"l":0.0000066935,"c":0.0000067164,"v":27081.095069993,"t":1735279200}
+{"o":0.0000067164,"h":0.0000069025,"l":0.0000066462,"c":0.0000068065,"v":13136.186723912,"t":1735282800}
+{"o":0.0000068065,"h":0.0000068558,"l":0.0000066716,"c":0.0000067707,"v":18735.44983505,"t":1735286400}
+{"o":0.0000067707,"h":0.0000070034,"l":0.0000065827,"c":0.0000068148,"v":844416.8262904921,"t":1735290000}
+{"o":0.0000068148,"h":0.0000071987,"l":0.0000065854,"c":0.0000067891,"v":3312298.4800161775,"t":1735293600}
+{"o":0.0000067891,"h":0.0000070284,"l":0.0000067706,"c":0.0000069326,"v":742003.1978103119,"t":1735297200}
+{"o":0.0000069326,"h":0.000006963,"l":0.0000069078,"c":0.0000069302,"v":310446.007696403,"t":1735300800}
+{"o":0.0000069302,"h":0.0000070012,"l":0.0000069159,"c":0.0000069731,"v":115762.243105371,"t":1735304400}
+{"o":0.0000069731,"h":0.0000070976,"l":0.0000069,"c":0.0000069888,"v":261446.775301109,"t":1735308000}
+{"o":0.0000069888,"h":0.0000071613,"l":0.0000067731,"c":0.0000069253,"v":71533.822197622,"t":1735311600}
+{"o":0.0000069253,"h":0.0000072011,"l":0.000006861,"c":0.0000070012,"v":1493283.8706485962,"t":1735315200}
+{"o":0.0000070012,"h":0.0000071677,"l":0.0000069086,"c":0.0000070304,"v":655137.7252302271,"t":1735318800}
+{"o":0.0000070304,"h":0.0000072085,"l":0.0000069883,"c":0.0000070937,"v":1171205.7717399606,"t":1735322400}
+{"o":0.0000070937,"h":0.0000072762,"l":0.000007082,"c":0.0000071437,"v":908675.5413564469,"t":1735326000}
+{"o":0.0000071437,"h":0.0000072409,"l":0.0000068024,"c":0.0000069044,"v":2357699.6041703513,"t":1735329600}
+{"o":0.0000069044,"h":0.0000070207,"l":0.0000068887,"c":0.0000069441,"v":606522.48316177,"t":1735333200}
+{"o":0.0000069441,"h":0.0000069772,"l":0.0000068625,"c":0.0000069448,"v":22257.339335659,"t":1735336800}
+{"o":0.0000069448,"h":0.0000070103,"l":0.0000067115,"c":0.0000067737,"v":768851.5246212359,"t":1735340400}
+{"o":0.0000067737,"h":0.0000067799,"l":0.0000067266,"c":0.0000067388,"v":0.0,"t":1735344000}
+{"o":0.0000067388,"h":0.0000068978,"l":0.0000065956,"c":0.0000067049,"v":1698837.0531158345,"t":1735347600}
+{"o":0.0000067049,"h":0.0000067975,"l":0.0000066207,"c":0.0000067104,"v":20080.601351896,"t":1735351200}
+{"o":0.0000067104,"h":0.0000067186,"l":0.0000066465,"c":0.0000066776,"v":0.0,"t":1735354800}
+{"o":0.0000066776,"h":0.0000067035,"l":0.0000065183,"c":0.0000065637,"v":884614.4022018199,"t":1735358400}
+{"o":0.0000065637,"h":0.0000066255,"l":0.0000061208,"c":0.0000062755,"v":3263560.8934731893,"t":1735362000}
+{"o":0.0000062755,"h":0.00000633,"l":0.0000062563,"c":0.0000063094,"v":299593.520717368,"t":1735365600}
+{"o":0.0000063094,"h":0.0000063372,"l":0.0000062489,"c":0.0000062996,"v":194743.7342028,"t":1735369200}
+{"o":0.0000062996,"h":0.0000063979,"l":0.0000061295,"c":0.0000061337,"v":1427429.0693635039,"t":1735372800}
+{"o":0.0000061337,"h":0.0000061846,"l":0.0000060914,"c":0.0000061447,"v":752585.949671266,"t":1735376400}
+{"o":0.0000061447,"h":0.0000061702,"l":0.0000060989,"c":0.0000061245,"v":10974.308852515,"t":1735380000}
+{"o":0.0000061245,"h":0.0000061641,"l":0.0000060312,"c":0.000006108,"v":278537.071297363,"t":1735383600}
+{"o":0.000006108,"h":0.0000061495,"l":0.0000060183,"c":0.0000060692,"v":151918.31630254,"t":1735387200}
+{"o":0.0000060692,"h":0.00000612,"l":0.0000060133,"c":0.0000060567,"v":86480.183491839,"t":1735390800}
+{"o":0.0000060567,"h":0.0000062723,"l":0.0000059834,"c":0.0000060726,"v":1830466.2753356898,"t":1735394400}
+{"o":0.0000060726,"h":0.0000061611,"l":0.0000060239,"c":0.0000061272,"v":342795.688116775,"t":1735398000}
+{"o":0.0000061272,"h":0.0000061453,"l":0.0000059742,"c":0.0000060168,"v":318882.0902936929,"t":1735401600}
+{"o":0.0000060168,"h":0.0000060818,"l":0.0000059233,"c":0.0000060101,"v":491547.8350581961,"t":1735405200}
+{"o":0.0000060101,"h":0.0000060507,"l":0.000005889,"c":0.0000059606,"v":200054.056264455,"t":1735408800}
+{"o":0.0000059606,"h":0.0000060081,"l":0.0000059478,"c":0.0000059938,"v":1725.170610396,"t":1735412400}
+{"o":0.0000059938,"h":0.0000060547,"l":0.0000059128,"c":0.0000060035,"v":850695.936039384,"t":1735416000}
+{"o":0.0000060035,"h":0.0000060148,"l":0.0000059013,"c":0.0000059269,"v":266668.433332441,"t":1735419600}
+{"o":0.0000059269,"h":0.0000059625,"l":0.0000058474,"c":0.000005927,"v":35117.884969726,"t":1735423200}
+{"o":0.000005927,"h":0.0000059789,"l":0.0000058859,"c":0.0000059414,"v":126931.327652613,"t":1735426800}
+{"o":0.0000059414,"h":0.0000060437,"l":0.0000059353,"c":0.0000060116,"v":832763.4654996131,"t":1735430400}
+{"o":0.0000060116,"h":0.0000060989,"l":0.0000059449,"c":0.0000060279,"v":452072.070682185,"t":1735434000}
+{"o":0.0000060279,"h":0.0000060948,"l":0.0000059491,"c":0.0000060121,"v":150850.0,"t":1735437600}
+{"o":0.0000060121,"h":0.0000061252,"l":0.0000059078,"c":0.0000060768,"v":1474475.330505261,"t":1735441200}
+{"o":0.0000203854,"h":0.0000205146,"l":0.0000202641,"c":0.000020479,"v":228821.540735862,"t":1728244800}
+{"o":0.000020479,"h":0.0000206389,"l":0.0000199357,"c":0.0000201474,"v":336228.3369730159,"t":1728248400}
+{"o":0.0000201474,"h":0.0000204372,"l":0.0000194632,"c":0.0000195322,"v":1023811.298948475,"t":1728252000}
+{"o":0.0000195322,"h":0.000019739,"l":0.0000193451,"c":0.0000195867,"v":45483.681117669,"t":1728255600}
+{"o":0.0000195867,"h":0.0000201168,"l":0.0000192003,"c":0.0000194152,"v":955441.3577137961,"t":1728259200}
+{"o":0.0000194152,"h":0.0000204018,"l":0.0000192577,"c":0.0000200996,"v":1563069.535725377,"t":1728262800}
+{"o":0.0000200996,"h":0.0000210539,"l":0.0000198604,"c":0.0000202067,"v":2670449.2740700012,"t":1728266400}
+{"o":0.0000202067,"h":0.0000217952,"l":0.0000201223,"c":0.0000211793,"v":1933082.5708736358,"t":1728270000}
+{"o":0.0000211793,"h":0.0000213209,"l":0.0000205324,"c":0.0000206609,"v":684250.205146383,"t":1728273600}
+{"o":0.0000206609,"h":0.0000207821,"l":0.000020406,"c":0.0000206682,"v":155266.703705199,"t":1728277200}
+{"o":0.0000206682,"h":0.0000210051,"l":0.0000202372,"c":0.0000202372,"v":1079816.972489693,"t":1728280800}
+{"o":0.0000202372,"h":0.0000204605,"l":0.0000192744,"c":0.0000195936,"v":1098358.2927987282,"t":1728284400}
+{"o":0.0000195936,"h":0.0000197457,"l":0.0000194231,"c":0.0000196818,"v":270803.536424538,"t":1728288000}
+{"o":0.0000196818,"h":0.0000199105,"l":0.0000193709,"c":0.000019541,"v":440005.330002356,"t":1728291600}
+{"o":0.000019541,"h":0.0000197143,"l":0.0000192228,"c":0.0000193875,"v":240316.486769225,"t":1728295200}
+{"o":0.0000193875,"h":0.0000198011,"l":0.0000192363,"c":0.0000195638,"v":286909.970139286,"t":1728298800}
+{"o":0.0000195638,"h":0.0000216358,"l":0.0000195562,"c":0.0000215695,"v":2529364.9715158842,"t":1728302400}
+{"o":0.0000215695,"h":0.0000216404,"l":0.0000171146,"c":0.0000191146,"v":9986405.002242608,"t":1728306000}
+{"o":0.0000191146,"h":0.0000200043,"l":0.0000183828,"c":0.0000195852,"v":2236310.1629043953,"t":1728309600}
+{"o":0.0000195852,"h":0.0000200375,"l":0.0000184679,"c":0.0000186969,"v":2200101.640744572,"t":1728313200}
+{"o":0.0000186969,"h":0.0000198806,"l":0.0000182464,"c":0.0000196937,"v":2221838.0398044307,"t":1728316800}
+{"o":0.0000196937,"h":0.0000198045,"l":0.0000192622,"c":0.000019566,"v":421554.1476963231,"t":1728320400}
+{"o":0.000019566,"h":0.0000200538,"l":0.000018338,"c":0.0000188804,"v":1152213.8695154639,"t":1728324000}
+{"o":0.0000188804,"h":0.0000195051,"l":0.0000186663,"c":0.0000192137,"v":1071354.3182359501,"t":1728327600}
+{"o":0.0000192137,"h":0.0000194149,"l":0.0000139787,"c":0.000017512,"v":24087836.3755743168,"t":1728331200}
+{"o":0.000017512,"h":0.0000180817,"l":0.0000168381,"c":0.0000173531,"v":2835587.001344543,"t":1728334800}
+{"o":0.0000173531,"h":0.0000181264,"l":0.0000173447,"c":0.0000178502,"v":776779.0251154901,"t":1728338400}
+{"o":0.0000178502,"h":0.0000180597,"l":0.0000173795,"c":0.0000177335,"v":875238.5502111239,"t":1728342000}
+{"o":0.0000177335,"h":0.0000179318,"l":0.0000173818,"c":0.0000177765,"v":961280.875661345,"t":1728345600}
+{"o":0.0000177765,"h":0.00001815,"l":0.0000174067,"c":0.0000179979,"v":1120903.1070551788,"t":1728349200}
+{"o":0.0000179979,"h":0.0000181838,"l":0.000016375,"c":0.0000167647,"v":4107470.2895003255,"t":1728352800}
+{"o":0.0000167647,"h":0.0000168627,"l":0.0000147139,"c":0.0000159628,"v":7707083.3580921041,"t":1728356400}
+{"o":0.0000159628,"h":0.0000171519,"l":0.0000148219,"c":0.0000151577,"v":5814779.7548059477,"t":1728360000}
+{"o":0.0000151577,"h":0.0000164504,"l":0.0000151429,"c":0.0000162887,"v":2581068.1629226585,"t":1728363600}
+{"o":0.0000162887,"h":0.0000168158,"l":0.000016076,"c":0.0000164723,"v":1035907.5736459451,"t":1728367200}
+{"o":0.0000164723,"h":0.0000168292,"l":0.000015581,"c":0.0000162243,"v":2207632.6521341358,"t":1728370800}
+{"o":0.0000162243,"h":0.0000166657,"l":0.0000161223,"c":0.0000161449,"v":1039829.955489316,"t":1728374400}
+{"o":0.0000161449,"h":0.0000166722,"l":0.0000160964,"c":0.0000165779,"v":1469178.964148693,"t":1728378000}
+{"o":0.0000165779,"h":0.0000166247,"l":0.0000163879,"c":0.0000164156,"v":125182.175076907,"t":1728381600}
+{"o":0.0000164156,"h":0.0000171812,"l":0.0000162943,"c":0.0000169487,"v":1839201.378250926,"t":1728385200}
+{"o":0.0000169487,"h":0.0000173111,"l":0.0000167285,"c":0.0000173016,"v":930424.7892270591,"t":1728388800}
+{"o":0.0000173016,"h":0.0000173923,"l":0.0000160522,"c":0.000016732,"v":2665084.571963218,"t":1728392400}
+{"o":0.000016732,"h":0.0000171354,"l":0.0000162486,"c":0.0000166578,"v":699106.624339693,"t":1728396000}
+{"o":0.0000166578,"h":0.0000170504,"l":0.0000163111,"c":0.0000165832,"v":388179.1940370769,"t":1728399600}
+{"o":0.0000165832,"h":0.0000169607,"l":0.0000163053,"c":0.000016664,"v":449779.960247759,"t":1728403200}
+{"o":0.000016664,"h":0.0000168873,"l":0.0000162365,"c":0.000016709,"v":998462.9535377899,"t":1728406800}
+{"o":0.000016709,"h":0.0000169222,"l":0.0000161568,"c":0.0000164601,"v":755184.3305678839,"t":1728410400}
+{"o":0.0000164601,"h":0.0000169029,"l":0.0000161733,"c":0.0000164546,"v":1275355.7511789049,"t":1728414000}
+{"o":0.0000164546,"h":0.0000164933,"l":0.0000161731,"c":0.0000163093,"v":148170.891200862,"t":1728417600}
+{"o":0.0000163093,"h":0.0000166671,"l":0.0000161797,"c":0.0000164429,"v":1162365.633612436,"t":1728421200}
+{"o":0.0000164429,"h":0.0000166612,"l":0.0000163796,"c":0.000016561,"v":244247.214709489,"t":1728424800}
+{"o":0.000016561,"h":0.0000167451,"l":0.0000163626,"c":0.0000163712,"v":497009.6404013869,"t":1728428400}
+{"o":0.0000163712,"h":0.0000166039,"l":0.0000162939,"c":0.0000164486,"v":280061.258977252,"t":1728432000}
+{"o":0.0000164486,"h":0.0000164783,"l":0.0000160962,"c":0.0000161653,"v":542669.3269930599,"t":1728435600}
+{"o":0.0000161653,"h":0.0000163991,"l":0.0000161499,"c":0.000016252,"v":165736.483741454,"t":1728439200}
+{"o":0.000016252,"h":0.0000163944,"l":0.0000160045,"c":0.000016151,"v":1162672.783739025,"t":1728442800}
+{"o":0.000016151,"h":0.0000169385,"l":0.0000160504,"c":0.0000169083,"v":2270781.9095228836,"t":1728446400}
+{"o":0.0000169083,"h":0.0000171193,"l":0.0000166195,"c":0.0000166412,"v":518302.2363284901,"t":1728450000}
+{"o":0.0000166412,"h":0.0000167372,"l":0.0000162331,"c":0.0000163128,"v":658624.1389250661,"t":1728453600}
+{"o":0.0000163128,"h":0.0000165474,"l":0.0000162704,"c":0.0000164966,"v":211871.342405666,"t":1728457200}
+{"o":0.0000164966,"h":0.0000165981,"l":0.0000163263,"c":0.0000163918,"v":228645.557415,"t":1728460800}
+{"o":0.0000163918,"h":0.0000167225,"l":0.0000163476,"c":0.0000166589,"v":253823.65118485,"t":1728464400}
+{"o":0.0000166589,"h":0.0000184104,"l":0.0000165893,"c":0.0000183357,"v":2762327.8442695509,"t":1728468000}
+{"o":0.0000183357,"h":0.0000183865,"l":0.0000178744,"c":0.0000180986,"v":1052552.0227858769,"t":1728471600}
+{"o":0.0000180986,"h":0.0000184376,"l":0.0000173931,"c":0.0000175778,"v":1160902.9292110961,"t":1728475200}
+{"o":0.0000175778,"h":0.0000181509,"l":0.0000175341,"c":0.0000178326,"v":918006.2003647711,"t":1728478800}
+{"o":0.0000178326,"h":0.0000178995,"l":0.0000172733,"c":0.0000173664,"v":825154.3490128431,"t":1728482400}
+{"o":0.0000173664,"h":0.000017885,"l":0.0000171447,"c":0.0000176897,"v":264499.129805119,"t":1728486000}
+{"o":0.0000176897,"h":0.0000179755,"l":0.0000171587,"c":0.0000174043,"v":310926.275959524,"t":1728489600}
+{"o":0.0000174043,"h":0.0000175565,"l":0.000017116,"c":0.0000171771,"v":598307.0156717591,"t":1728493200}
+{"o":0.0000171771,"h":0.0000173365,"l":0.0000160465,"c":0.0000161436,"v":1528019.1665151338,"t":1728496800}
+{"o":0.0000161436,"h":0.0000181013,"l":0.0000160795,"c":0.000016872,"v":4379861.0762390392,"t":1728500400}
+{"o":0.000016872,"h":0.0000171574,"l":0.0000166442,"c":0.0000170649,"v":90026.879683027,"t":1728504000}
+{"o":0.0000170649,"h":0.0000170864,"l":0.0000166878,"c":0.0000168046,"v":72000.311657372,"t":1728507600}
+{"o":0.0000168046,"h":0.0000171003,"l":0.0000167924,"c":0.0000170646,"v":351407.68131143,"t":1728511200}
+{"o":0.0000170646,"h":0.0000170751,"l":0.0000169559,"c":0.0000170425,"v":85184.270288323,"t":1728514800}
+{"o":0.0000170425,"h":0.0000172559,"l":0.0000168316,"c":0.0000169426,"v":31658.219346823,"t":1728518400}
+{"o":0.0000169426,"h":0.0000171151,"l":0.000016713,"c":0.0000168548,"v":437677.481555031,"t":1728522000}
+{"o":0.0000168548,"h":0.0000172299,"l":0.0000167872,"c":0.000017171,"v":483729.28462911,"t":1728525600}
+{"o":0.000017171,"h":0.0000174118,"l":0.00001709,"c":0.0000173134,"v":130905.073676743,"t":1728529200}
+{"o":0.0000173134,"h":0.0000173724,"l":0.0000172571,"c":0.0000173474,"v":2045.024446051,"t":1728532800}
+{"o":0.0000173474,"h":0.0000173952,"l":0.0000170129,"c":0.0000170433,"v":99843.055514664,"t":1728536400}
+{"o":0.0000170433,"h":0.0000172414,"l":0.0000170271,"c":0.0000171088,"v":35129.503651596,"t":1728540000}
+{"o":0.0000171088,"h":0.0000174134,"l":0.0000170394,"c":0.0000173995,"v":882542.111503001,"t":1728543600}
+{"o":0.0000173995,"h":0.0000176344,"l":0.0000173427,"c":0.0000175606,"v":66596.505839246,"t":1728547200}
+{"o":0.0000175606,"h":0.0000177508,"l":0.00001688,"c":0.0000169494,"v":518250.447288916,"t":1728550800}
+{"o":0.0000169494,"h":0.0000171762,"l":0.0000168006,"c":0.0000169864,"v":181297.044251873,"t":1728554400}
+{"o":0.0000169864,"h":0.000017084,"l":0.0000168312,"c":0.0000168842,"v":195839.882710145,"t":1728558000}
+{"o":0.0000168842,"h":0.000017344,"l":0.0000165439,"c":0.0000167483,"v":1093038.8906623069,"t":1728561600}
+{"o":0.0000167483,"h":0.0000172315,"l":0.0000165805,"c":0.0000168762,"v":239053.450752166,"t":1728565200}
+{"o":0.0000168762,"h":0.0000178309,"l":0.0000168081,"c":0.0000175831,"v":1385193.5746495081,"t":1728568800}
+{"o":0.0000175831,"h":0.0000181163,"l":0.0000174264,"c":0.0000177199,"v":881689.8530676671,"t":1728572400}
+{"o":0.0000177199,"h":0.0000181507,"l":0.0000176677,"c":0.0000180448,"v":454574.319825703,"t":1728576000}
+{"o":0.0000180448,"h":0.0000184052,"l":0.0000178569,"c":0.0000181767,"v":519760.715563948,"t":1728579600}
+{"o":0.0000181767,"h":0.000018334,"l":0.000017792,"c":0.0000179548,"v":235724.80965919,"t":1728583200}
+{"o":0.0000179548,"h":0.0000179994,"l":0.0000173013,"c":0.0000173406,"v":812134.8261598381,"t":1728586800}
+{"o":0.0000173406,"h":0.0000176765,"l":0.0000166189,"c":0.0000168318,"v":1737053.7335141255,"t":1728590400}
+{"o":0.0000168318,"h":0.0000170514,"l":0.0000164042,"c":0.0000168826,"v":1275371.76730382,"t":1728594000}
+{"o":0.0000168826,"h":0.0000170442,"l":0.0000165426,"c":0.0000168188,"v":809927.7651018589,"t":1728597600}
+{"o":0.0000168188,"h":0.000018452,"l":0.0000164686,"c":0.0000183862,"v":2882372.1127790194,"t":1728601200}
+{"o":0.0000183862,"h":0.0000186178,"l":0.0000181935,"c":0.0000183841,"v":526339.67264436,"t":1728604800}
+{"o":0.0000183841,"h":0.000018598,"l":0.0000180165,"c":0.0000183958,"v":958804.3840021301,"t":1728608400}
+{"o":0.0000183958,"h":0.000018895,"l":0.0000181371,"c":0.0000187387,"v":618045.819756508,"t":1728612000}
+{"o":0.0000187387,"h":0.000018762,"l":0.0000185016,"c":0.0000185926,"v":169837.648065429,"t":1728615600}
+{"o":0.0000185926,"h":0.0000186285,"l":0.0000184301,"c":0.0000184356,"v":98463.81022,"t":1728619200}
+{"o":0.0000184356,"h":0.0000186157,"l":0.0000182556,"c":0.000018316,"v":221554.16138121,"t":1728622800}
+{"o":0.000018316,"h":0.0000184678,"l":0.0000180861,"c":0.0000183032,"v":284163.043833323,"t":1728626400}
+{"o":0.0000183032,"h":0.0000189605,"l":0.000018236,"c":0.0000187531,"v":735706.88188789,"t":1728630000}
+{"o":0.0000187531,"h":0.0000201777,"l":0.0000186866,"c":0.0000194849,"v":2415011.7800105498,"t":1728633600}
+{"o":0.0000194849,"h":0.0000199412,"l":0.0000176958,"c":0.0000179419,"v":5207936.9290873352,"t":1728637200}
+{"o":0.0000179419,"h":0.0000203896,"l":0.0000172137,"c":0.0000202888,"v":4437669.2342197439,"t":1728640800}
+{"o":0.0000202888,"h":0.0000203412,"l":0.0000181291,"c":0.0000187468,"v":4199934.1913097221,"t":1728644400}
+{"o":0.0000187468,"h":0.000019055,"l":0.0000185914,"c":0.0000188366,"v":223711.918632617,"t":1728648000}
+{"o":0.0000188366,"h":0.0000189293,"l":0.0000182709,"c":0.0000183933,"v":620192.131084573,"t":1728651600}
+{"o":0.0000183933,"h":0.0000185481,"l":0.0000182847,"c":0.0000184449,"v":393840.179708533,"t":1728655200}
+{"o":0.0000184449,"h":0.0000187377,"l":0.0000180409,"c":0.0000182153,"v":1063061.125011046,"t":1728658800}
+{"o":0.0000182153,"h":0.000019401,"l":0.0000181265,"c":0.0000192791,"v":1628983.3191637963,"t":1728662400}
+{"o":0.0000192791,"h":0.00001997,"l":0.0000190358,"c":0.0000195545,"v":885699.9087753381,"t":1728666000}
+{"o":0.0000195545,"h":0.0000196737,"l":0.0000190103,"c":0.0000194178,"v":1434072.3244285523,"t":1728669600}
+{"o":0.0000194178,"h":0.000019579,"l":0.0000190232,"c":0.0000191786,"v":459184.137159633,"t":1728673200}
+{"o":0.0000191786,"h":0.0000193215,"l":0.0000187422,"c":0.0000187605,"v":614486.2673919271,"t":1728676800}
+{"o":0.0000187605,"h":0.0000188912,"l":0.0000184616,"c":0.0000185757,"v":450669.4439054989,"t":1728680400}
+{"o":0.0000185757,"h":0.0000187153,"l":0.0000184407,"c":0.0000186423,"v":244764.608607666,"t":1728684000}
+{"o":0.0000186423,"h":0.0000187946,"l":0.0000181276,"c":0.0000181816,"v":566702.8636540659,"t":1728687600}
+{"o":0.0000181816,"h":0.0000187397,"l":0.0000180462,"c":0.0000183729,"v":628350.3158700911,"t":1728691200}
+{"o":0.0000183729,"h":0.0000186487,"l":0.000018309,"c":0.0000186306,"v":287279.284696159,"t":1728694800}
+{"o":0.0000186306,"h":0.000018769,"l":0.0000180483,"c":0.0000182121,"v":835623.5531826499,"t":1728698400}
+{"o":0.0000182121,"h":0.0000184675,"l":0.000018182,"c":0.000018267,"v":419702.655491644,"t":1728702000}
+{"o":0.000018267,"h":0.0000182719,"l":0.0000179206,"c":0.0000179867,"v":376321.1284875119,"t":1728705600}
+{"o":0.0000179867,"h":0.0000179982,"l":0.000017533,"c":0.000017743,"v":572198.556743776,"t":1728709200}
+{"o":0.000017743,"h":0.0000190729,"l":0.0000177264,"c":0.0000190538,"v":1532431.4416976464,"t":1728712800}
+{"o":0.0000190538,"h":0.0000198284,"l":0.0000190265,"c":0.0000195204,"v":1098059.3522191502,"t":1728716400}
+{"o":0.0000195204,"h":0.0000196478,"l":0.0000192373,"c":0.0000192648,"v":375798.644638238,"t":1728720000}
+{"o":0.0000192648,"h":0.000019921,"l":0.0000192324,"c":0.0000192324,"v":1069154.1227819619,"t":1728723600}
+{"o":0.0000192324,"h":0.00001933,"l":0.0000190449,"c":0.0000191815,"v":142277.005111544,"t":1728727200}
+{"o":0.0000191815,"h":0.0000195537,"l":0.000019066,"c":0.0000192384,"v":498477.661258944,"t":1728730800}
+{"o":0.0000192384,"h":0.0000192966,"l":0.0000189242,"c":0.0000191278,"v":348122.113697823,"t":1728734400}
+{"o":0.0000191278,"h":0.000019346,"l":0.0000189013,"c":0.0000189994,"v":572237.5693035009,"t":1728738000}
+{"o":0.0000189994,"h":0.0000190413,"l":0.0000181137,"c":0.0000183148,"v":889818.2535056671,"t":1728741600}
+{"o":0.0000183148,"h":0.000018555,"l":0.0000180516,"c":0.0000185039,"v":880544.8642833044,"t":1728745200}
+{"o":0.0000185039,"h":0.0000188267,"l":0.0000178775,"c":0.0000179731,"v":1828502.8901258984,"t":1728748800}
+{"o":0.0000179731,"h":0.0000181618,"l":0.0000175543,"c":0.0000177233,"v":906181.7206597911,"t":1728752400}
+{"o":0.0000177233,"h":0.0000178246,"l":0.0000174304,"c":0.0000176099,"v":189254.960733317,"t":1728756000}
+{"o":0.0000176099,"h":0.0000177813,"l":0.0000173422,"c":0.0000176408,"v":647201.653822621,"t":1728759600}
+{"o":0.0000176408,"h":0.0000179191,"l":0.0000174425,"c":0.000017551,"v":974352.158101805,"t":1728763200}
+{"o":0.000017551,"h":0.0000178826,"l":0.0000174194,"c":0.0000176827,"v":521894.1741137429,"t":1728766800}
+{"o":0.0000176827,"h":0.0000187398,"l":0.0000176088,"c":0.0000186591,"v":1403363.8128101928,"t":1728770400}
+{"o":0.0000186591,"h":0.0000188787,"l":0.000018492,"c":0.0000187123,"v":703011.3364805758,"t":1728774000}
+{"o":0.0000187123,"h":0.0000187168,"l":0.0000184762,"c":0.0000185782,"v":153833.373928441,"t":1728777600}
+{"o":0.0000185782,"h":0.0000188761,"l":0.0000184136,"c":0.0000187678,"v":411431.4637064339,"t":1728781200}
+{"o":0.0000187678,"h":0.0000188129,"l":0.0000179767,"c":0.000017979,"v":764865.3502380972,"t":1728784800}
+{"o":0.000017979,"h":0.0000185752,"l":0.0000179757,"c":0.0000182144,"v":416043.058336167,"t":1728788400}
+{"o":0.0000182144,"h":0.000018264,"l":0.0000180531,"c":0.0000180713,"v":109039.352115063,"t":1728792000}
+{"o":0.0000180713,"h":0.0000182537,"l":0.0000174799,"c":0.0000178189,"v":988743.2403492151,"t":1728795600}
+{"o":0.0000178189,"h":0.0000178986,"l":0.0000175467,"c":0.0000176124,"v":192895.282698724,"t":1728799200}
+{"o":0.0000176124,"h":0.0000182343,"l":0.0000175064,"c":0.0000180207,"v":737539.8322671439,"t":1728802800}
+{"o":0.0000180207,"h":0.0000181993,"l":0.0000179098,"c":0.0000179605,"v":228220.63943292,"t":1728806400}
+{"o":0.0000179605,"h":0.0000180091,"l":0.0000173443,"c":0.0000175395,"v":968435.8622579469,"t":1728810000}
+{"o":0.0000175395,"h":0.0000178155,"l":0.0000174557,"c":0.0000176691,"v":266292.006999915,"t":1728813600}
+{"o":0.0000176691,"h":0.0000178386,"l":0.0000176177,"c":0.0000177506,"v":324197.995815718,"t":1728817200}
+{"o":0.0000177506,"h":0.0000179764,"l":0.0000176204,"c":0.0000178492,"v":155539.758436225,"t":1728820800}
+{"o":0.0000178492,"h":0.0000178891,"l":0.0000176488,"c":0.0000177519,"v":89943.240044986,"t":1728824400}
+{"o":0.0000177519,"h":0.0000180494,"l":0.0000173582,"c":0.0000175841,"v":206561.760101296,"t":1728828000}
+{"o":0.0000175841,"h":0.0000178382,"l":0.0000172063,"c":0.0000174867,"v":1529443.484170177,"t":1728831600}
+{"o":0.0000174867,"h":0.0000176763,"l":0.0000170312,"c":0.0000174585,"v":1097462.7362972512,"t":1728835200}
+{"o":0.0000174585,"h":0.0000183052,"l":0.0000173215,"c":0.0000180684,"v":1166916.7475561625,"t":1728838800}
+{"o":0.0000180684,"h":0.0000182303,"l":0.0000178231,"c":0.0000179256,"v":334264.9251379539,"t":1728842400}
+{"o":0.0000179256,"h":0.0000179753,"l":0.0000175267,"c":0.0000178413,"v":389096.86595134,"t":1728846000}
+{"o":0.0000178413,"h":0.0000180435,"l":0.0000174438,"c":0.0000175783,"v":487941.483463339,"t":1728849600}
+{"o":0.0000175783,"h":0.0000177495,"l":0.0000172099,"c":0.0000175056,"v":723099.6541203889,"t":1728853200}
+{"o":0.0000175056,"h":0.0000179292,"l":0.0000173059,"c":0.0000175013,"v":586731.694751449,"t":1728856800}
+{"o":0.0000175013,"h":0.0000182409,"l":0.0000174958,"c":0.0000180878,"v":964133.7364980499,"t":1728860400}
+{"o":0.0000180878,"h":0.0000182018,"l":0.0000177294,"c":0.0000179081,"v":795555.746790382,"t":1728864000}
+{"o":0.0000179081,"h":0.000018057,"l":0.0000176966,"c":0.0000178837,"v":343846.596249914,"t":1728867600}
+{"o":0.0000178837,"h":0.0000181851,"l":0.0000177585,"c":0.0000180227,"v":114113.573571887,"t":1728871200}
+{"o":0.0000180227,"h":0.0000188983,"l":0.000017466,"c":0.0000183484,"v":730032.3362910452,"t":1728874800}
+{"o":0.0000183484,"h":0.0000192975,"l":0.0000181865,"c":0.0000187765,"v":1511511.5911982609,"t":1728878400}
+{"o":0.0000187765,"h":0.0000189454,"l":0.0000184326,"c":0.0000187062,"v":260709.798237299,"t":1728882000}
+{"o":0.0000187062,"h":0.0000198793,"l":0.000018407,"c":0.000019388,"v":2249901.8416960943,"t":1728885600}
+{"o":0.000019388,"h":0.0000197847,"l":0.000019162,"c":0.0000192183,"v":814421.7337205391,"t":1728889200}
+{"o":0.0000192183,"h":0.0000197465,"l":0.0000191754,"c":0.0000194209,"v":699221.9162715959,"t":1728892800}
+{"o":0.0000194209,"h":0.0000194746,"l":0.0000187536,"c":0.0000190209,"v":858728.1004605901,"t":1728896400}
+{"o":0.0000190209,"h":0.0000190577,"l":0.0000187453,"c":0.0000189878,"v":175502.129586074,"t":1728900000}
+{"o":0.0000189878,"h":0.0000190461,"l":0.000018234,"c":0.0000185978,"v":940833.1737168991,"t":1728903600}
+{"o":0.0000185978,"h":0.000020419,"l":0.0000184338,"c":0.0000200739,"v":1730247.5379982265,"t":1728907200}
+{"o":0.0000200739,"h":0.0000202478,"l":0.0000197347,"c":0.0000200108,"v":369732.8251503939,"t":1728910800}
+{"o":0.0000200108,"h":0.000020627,"l":0.0000197163,"c":0.000020324,"v":479693.851453301,"t":1728914400}
+{"o":0.000020324,"h":0.0000267309,"l":0.0000198504,"c":0.0000203621,"v":22586298.5273454674,"t":1728918000}
+{"o":0.0000203621,"h":0.000020991,"l":0.0000193034,"c":0.0000196422,"v":2188399.1382345818,"t":1728921600}
+{"o":0.0000196422,"h":0.0000199151,"l":0.0000194184,"c":0.0000198212,"v":540485.5109235239,"t":1728925200}
+{"o":0.0000198212,"h":0.0000198733,"l":0.0000195871,"c":0.0000197193,"v":259624.228142407,"t":1728928800}
+{"o":0.0000197193,"h":0.0000198757,"l":0.0000186273,"c":0.0000187254,"v":1724726.6813452381,"t":1728932400}
+{"o":0.0000187254,"h":0.0000193806,"l":0.0000186019,"c":0.0000192832,"v":953364.3915097691,"t":1728936000}
+{"o":0.0000192832,"h":0.0000207395,"l":0.0000189923,"c":0.000019305,"v":4223737.802956176,"t":1728939600}
+{"o":0.000019305,"h":0.0000198252,"l":0.0000190243,"c":0.0000193392,"v":588528.703901745,"t":1728943200}
+{"o":0.0000193392,"h":0.00001948,"l":0.0000191907,"c":0.0000192526,"v":136629.222808548,"t":1728946800}
+{"o":0.0000192526,"h":0.0000226225,"l":0.0000191571,"c":0.0000221966,"v":6469250.6913356278,"t":1728950400}
+{"o":0.0000221966,"h":0.0000265385,"l":0.0000218638,"c":0.0000255974,"v":9221136.0065221414,"t":1728954000}
+{"o":0.0000255974,"h":0.0000325027,"l":0.000025429,"c":0.0000297443,"v":10683941.9561140854,"t":1728957600}
+{"o":0.0000297443,"h":0.0000314757,"l":0.0000290748,"c":0.000030875,"v":5113618.2303414801,"t":1728961200}
+{"o":0.000030875,"h":0.0000313281,"l":0.0000256979,"c":0.0000269935,"v":8527553.6552831624,"t":1728964800}
+{"o":0.0000269935,"h":0.0000293896,"l":0.000026901,"c":0.0000277143,"v":5298583.8048531925,"t":1728968400}
+{"o":0.0000277143,"h":0.0000282573,"l":0.0000272957,"c":0.0000273602,"v":975597.4597349631,"t":1728972000}
+{"o":0.0000273602,"h":0.0000277673,"l":0.0000266161,"c":0.0000266776,"v":1314652.1648286497,"t":1728975600}
+{"o":0.0000266776,"h":0.0000268856,"l":0.0000258414,"c":0.0000261137,"v":1177862.9317841083,"t":1728979200}
+{"o":0.0000261137,"h":0.0000266799,"l":0.0000243887,"c":0.0000251801,"v":3056251.9500654843,"t":1728982800}
+{"o":0.0000251801,"h":0.0000277529,"l":0.0000250398,"c":0.000027402,"v":4846130.1192773758,"t":1728986400}
+{"o":0.000027402,"h":0.0000318509,"l":0.000025487,"c":0.000031704,"v":7752998.1123756655,"t":1728990000}
+{"o":0.000031704,"h":0.0000345654,"l":0.0000308436,"c":0.0000315409,"v":7765754.2196181212,"t":1728993600}
+{"o":0.0000315409,"h":0.0000340992,"l":0.0000300554,"c":0.0000329084,"v":5447149.0539589366,"t":1728997200}
+{"o":0.0000329084,"h":0.0000350629,"l":0.0000280353,"c":0.0000293402,"v":12099422.0333442297,"t":1729000800}
+{"o":0.0000293402,"h":0.0000316493,"l":0.0000273129,"c":0.0000306638,"v":18546707.6587494984,"t":1729004400}
+{"o":0.0000306638,"h":0.000035917,"l":0.0000295217,"c":0.0000345049,"v":12423771.0570945591,"t":1729008000}
+{"o":0.0000345049,"h":0.0000360133,"l":0.0000332606,"c":0.0000335801,"v":8636865.8798711989,"t":1729011600}
+{"o":0.0000335801,"h":0.0000342182,"l":0.0000325949,"c":0.000033411,"v":7477036.9526130129,"t":1729015200}
+{"o":0.000033411,"h":0.0000340625,"l":0.0000318557,"c":0.0000334701,"v":7170017.4783218242,"t":1729018800}
+{"o":0.0000334701,"h":0.00003505,"l":0.0000329756,"c":0.0000336641,"v":8190838.7230572551,"t":1729022400}
+{"o":0.0000336641,"h":0.000033814,"l":0.0000278781,"c":0.000029295,"v":19356201.7359222509,"t":1729026000}
+{"o":0.000029295,"h":0.0000313101,"l":0.000028854,"c":0.0000301044,"v":9992775.7600796279,"t":1729029600}
+{"o":0.0000301044,"h":0.0000324407,"l":0.0000296224,"c":0.0000316741,"v":8693834.3132164646,"t":1729033200}
+{"o":0.0000316741,"h":0.0000346844,"l":0.0000312171,"c":0.000031619,"v":11917035.7113733906,"t":1729036800}
+{"o":0.000031619,"h":0.0000318559,"l":0.0000304949,"c":0.0000313331,"v":7831885.1332589667,"t":1729040400}
+{"o":0.0000313331,"h":0.0000316511,"l":0.0000295582,"c":0.0000300129,"v":7734380.2202201989,"t":1729044000}
+{"o":0.0000300129,"h":0.0000302072,"l":0.0000281136,"c":0.0000292888,"v":9590286.3690819945,"t":1729047600}
+{"o":0.0000292888,"h":0.0000311681,"l":0.0000276059,"c":0.0000309335,"v":16405018.9769778121,"t":1729051200}
+{"o":0.0000309335,"h":0.0000339463,"l":0.0000306733,"c":0.0000323214,"v":13482327.6857877709,"t":1729054800}
+{"o":0.0000323214,"h":0.000033633,"l":0.0000319817,"c":0.0000334621,"v":7713136.6963182474,"t":1729058400}
+{"o":0.0000334621,"h":0.0000336852,"l":0.0000312055,"c":0.0000322701,"v":4354315.9394968711,"t":1729062000}
+{"o":0.0000322701,"h":0.0000323142,"l":0.0000297493,"c":0.0000307749,"v":5350147.8222950269,"t":1729065600}
+{"o":0.0000307749,"h":0.0000319171,"l":0.0000304367,"c":0.0000316194,"v":2102167.6504011713,"t":1729069200}
+{"o":0.0000316194,"h":0.0000337302,"l":0.0000310799,"c":0.0000332239,"v":5654159.9692959841,"t":1729072800}
+{"o":0.0000332239,"h":0.0000338125,"l":0.0000315639,"c":0.0000327364,"v":3214422.994440692,"t":1729076400}
+{"o":0.0000327364,"h":0.0000337577,"l":0.0000291051,"c":0.0000298192,"v":6431839.8876735372,"t":1729080000}
+{"o":0.0000298192,"h":0.000031209,"l":0.0000297348,"c":0.000030944,"v":1912891.1520780828,"t":1729083600}
+{"o":0.000030944,"h":0.0000316962,"l":0.0000289578,"c":0.0000294706,"v":2022762.0507515837,"t":1729087200}
+{"o":0.0000294706,"h":0.0000302399,"l":0.0000283263,"c":0.0000292817,"v":3249880.0246499302,"t":1729090800}
+{"o":0.0000292817,"h":0.0000298319,"l":0.00002765,"c":0.0000278042,"v":1547259.3249289854,"t":1729094400}
+{"o":0.0000278042,"h":0.0000288346,"l":0.0000248639,"c":0.0000263065,"v":9910016.4923008382,"t":1729098000}
+{"o":0.0000263065,"h":0.0000281172,"l":0.0000262199,"c":0.0000277564,"v":3307168.1993843578,"t":1729101600}
+{"o":0.0000277564,"h":0.0000278776,"l":0.0000269147,"c":0.0000269702,"v":518430.5328111661,"t":1729105200}
+{"o":0.0000269702,"h":0.0000279284,"l":0.0000268337,"c":0.0000275196,"v":2229548.979876963,"t":1729108800}
+{"o":0.0000275196,"h":0.0000298476,"l":0.0000271738,"c":0.0000295491,"v":3775880.7511212965,"t":1729112400}
+{"o":0.0000295491,"h":0.000031289,"l":0.0000292797,"c":0.0000295149,"v":1918990.884027892,"t":1729116000}
+{"o":0.0000295149,"h":0.0000296685,"l":0.0000290601,"c":0.0000293044,"v":172744.478001678,"t":1729119600}
+{"o":0.0000293044,"h":0.0000293044,"l":0.000026839,"c":0.0000273582,"v":1550130.3721020264,"t":1729123200}
+{"o":0.0000273582,"h":0.0000278314,"l":0.0000269223,"c":0.0000270385,"v":394876.988383777,"t":1729126800}
+{"o":0.0000270385,"h":0.0000274314,"l":0.0000264216,"c":0.0000268862,"v":856338.5478628521,"t":1729130400}
+{"o":0.0000268862,"h":0.000026916,"l":0.0000254658,"c":0.0000260424,"v":1545689.6783003868,"t":1729134000}
+{"o":0.0000260424,"h":0.0000282625,"l":0.0000259374,"c":0.0000278356,"v":1405346.4751948409,"t":1729137600}
+{"o":0.0000278356,"h":0.0000281627,"l":0.0000273402,"c":0.0000278,"v":563559.481550323,"t":1729141200}
+{"o":0.0000278,"h":0.0000280338,"l":0.0000274997,"c":0.0000276948,"v":242988.415683147,"t":1729144800}
+{"o":0.0000276948,"h":0.0000279294,"l":0.000027432,"c":0.0000275025,"v":182917.298745643,"t":1729148400}
+{"o":0.0000275025,"h":0.0000278902,"l":0.0000272836,"c":0.0000272987,"v":499841.7439036699,"t":1729152000}
+{"o":0.0000272987,"h":0.0000280121,"l":0.0000271914,"c":0.0000279598,"v":622930.909334051,"t":1729155600}
+{"o":0.0000279598,"h":0.0000282713,"l":0.0000274866,"c":0.0000276635,"v":237479.224515822,"t":1729159200}
+{"o":0.0000276635,"h":0.0000280901,"l":0.0000272764,"c":0.000027591,"v":98823.21931949,"t":1729162800}
+{"o":0.000027591,"h":0.0000276344,"l":0.0000268576,"c":0.0000270024,"v":357150.617890497,"t":1729166400}
+{"o":0.0000270024,"h":0.0000272011,"l":0.0000263314,"c":0.0000266569,"v":472074.1024104139,"t":1729170000}
+{"o":0.0000266569,"h":0.0000270266,"l":0.0000259935,"c":0.0000262907,"v":712053.123758374,"t":1729173600}
+{"o":0.0000262907,"h":0.0000268639,"l":0.0000247403,"c":0.0000263989,"v":3135211.3257139828,"t":1729177200}
+{"o":0.0000263989,"h":0.0000269003,"l":0.0000251119,"c":0.0000254954,"v":755606.5093307369,"t":1729180800}
+{"o":0.0000254954,"h":0.0000259489,"l":0.0000250904,"c":0.0000258122,"v":785243.7320472071,"t":1729184400}
+{"o":0.0000258122,"h":0.0000282622,"l":0.0000258003,"c":0.0000276374,"v":1700830.9974460143,"t":1729188000}
+{"o":0.0000276374,"h":0.0000277496,"l":0.0000267063,"c":0.0000269295,"v":572286.5028166211,"t":1729191600}
+{"o":0.0000269295,"h":0.0000269406,"l":0.0000261262,"c":0.0000263693,"v":438235.4112317939,"t":1729195200}
+{"o":0.0000263693,"h":0.0000267205,"l":0.0000258988,"c":0.0000259753,"v":974130.6398148759,"t":1729198800}
+{"o":0.0000259753,"h":0.0000259753,"l":0.0000254565,"c":0.000025577,"v":332484.129542998,"t":1729202400}
+{"o":0.000025577,"h":0.0000258069,"l":0.0000253172,"c":0.0000257589,"v":238045.1624981801,"t":1729206000}
+{"o":0.0000257589,"h":0.0000259266,"l":0.0000248737,"c":0.000025275,"v":729655.4588234829,"t":1729209600}
+{"o":0.000025275,"h":0.0000267012,"l":0.0000247844,"c":0.0000260454,"v":1262632.6437335711,"t":1729213200}
+{"o":0.0000260454,"h":0.0000263843,"l":0.00002581,"c":0.0000260336,"v":107948.977821046,"t":1729216800}
+{"o":0.0000260336,"h":0.0000264353,"l":0.0000258062,"c":0.0000260317,"v":350126.423811131,"t":1729220400}
+{"o":0.0000260317,"h":0.000026223,"l":0.0000258466,"c":0.0000259508,"v":137058.250147766,"t":1729224000}
+{"o":0.0000259508,"h":0.0000259984,"l":0.0000255943,"c":0.0000255958,"v":148279.616365047,"t":1729227600}
+{"o":0.0000255958,"h":0.0000262191,"l":0.0000252646,"c":0.0000253401,"v":1096159.9057352373,"t":1729231200}
+{"o":0.0000253401,"h":0.0000256315,"l":0.0000247095,"c":0.0000247695,"v":1548375.3259416819,"t":1729234800}
+{"o":0.0000247695,"h":0.0000262888,"l":0.0000242595,"c":0.0000259853,"v":2688748.7428774042,"t":1729238400}
+{"o":0.0000259853,"h":0.0000262255,"l":0.0000257702,"c":0.0000259503,"v":378923.4423952521,"t":1729242000}
+{"o":0.0000259503,"h":0.0000259705,"l":0.0000245832,"c":0.0000255066,"v":1878820.696788742,"t":1729245600}
+{"o":0.0000255066,"h":0.0000261024,"l":0.0000234893,"c":0.0000237871,"v":2703599.7167123109,"t":1729249200}
+{"o":0.0000237871,"h":0.0000248538,"l":0.0000237372,"c":0.0000247943,"v":1250571.57884427,"t":1729252800}
+{"o":0.0000247943,"h":0.0000258613,"l":0.0000245236,"c":0.0000253325,"v":1188398.2767225807,"t":1729256400}
+{"o":0.0000253325,"h":0.0000259084,"l":0.0000248334,"c":0.0000251079,"v":620655.4942026319,"t":1729260000}
+{"o":0.0000251079,"h":0.0000253983,"l":0.0000232927,"c":0.0000240361,"v":2983958.8131121215,"t":1729263600}
+{"o":0.0000240361,"h":0.0000245385,"l":0.0000235711,"c":0.0000239841,"v":656723.7355592919,"t":1729267200}
+{"o":0.0000239841,"h":0.0000241208,"l":0.000022862,"c":0.0000231994,"v":1144888.9669452528,"t":1729270800}
+{"o":0.0000231994,"h":0.0000245411,"l":0.0000230155,"c":0.0000238966,"v":1785285.7717757928,"t":1729274400}
+{"o":0.0000238966,"h":0.000024555,"l":0.0000233749,"c":0.0000242165,"v":1927663.5315864906,"t":1729278000}
+{"o":0.0000242165,"h":0.0000243207,"l":0.000022946,"c":0.0000241235,"v":3113274.1812558086,"t":1729281600}
+{"o":0.0000241235,"h":0.0000252316,"l":0.0000236263,"c":0.0000236874,"v":1942002.2715332583,"t":1729285200}
+{"o":0.0000236874,"h":0.0000262389,"l":0.0000236821,"c":0.0000251309,"v":3332244.7976843966,"t":1729288800}
+{"o":0.0000251309,"h":0.0000253513,"l":0.0000245031,"c":0.0000246718,"v":657334.9864710632,"t":1729292400}
+{"o":0.0000246718,"h":0.0000249131,"l":0.0000242151,"c":0.0000247392,"v":1060238.961477746,"t":1729296000}
+{"o":0.0000247392,"h":0.0000249353,"l":0.0000245402,"c":0.0000247664,"v":303518.608906072,"t":1729299600}
+{"o":0.0000247664,"h":0.0000249483,"l":0.0000246357,"c":0.0000248101,"v":92896.66855858,"t":1729303200}
+{"o":0.0000248101,"h":0.0000249225,"l":0.0000244547,"c":0.000024688,"v":50905.511197166,"t":1729306800}
+{"o":0.000024688,"h":0.0000249419,"l":0.0000244502,"c":0.0000245927,"v":192308.105748542,"t":1729310400}
+{"o":0.0000245927,"h":0.0000247806,"l":0.0000244617,"c":0.0000246584,"v":4938.222498782,"t":1729314000}
+{"o":0.0000246584,"h":0.0000247243,"l":0.0000238628,"c":0.0000241041,"v":573191.3334220448,"t":1729317600}
+{"o":0.0000241041,"h":0.0000242663,"l":0.0000238996,"c":0.0000241974,"v":131634.547389403,"t":1729321200}
+{"o":0.0000241974,"h":0.000024271,"l":0.0000238947,"c":0.0000240201,"v":301778.581220799,"t":1729324800}
+{"o":0.0000240201,"h":0.0000242134,"l":0.0000239608,"c":0.0000239755,"v":219884.837098966,"t":1729328400}
+{"o":0.0000239755,"h":0.0000241211,"l":0.0000236968,"c":0.0000239477,"v":294396.632603549,"t":1729332000}
+{"o":0.0000239477,"h":0.0000241439,"l":0.0000237275,"c":0.0000239737,"v":217444.382217796,"t":1729335600}
+{"o":0.0000239737,"h":0.0000240678,"l":0.0000237226,"c":0.0000238019,"v":221778.4921063569,"t":1729339200}
+{"o":0.0000238019,"h":0.0000239087,"l":0.0000236124,"c":0.0000237169,"v":115185.689617187,"t":1729342800}
+{"o":0.0000237169,"h":0.0000239926,"l":0.0000233796,"c":0.0000235641,"v":278030.739046788,"t":1729346400}
+{"o":0.0000235641,"h":0.0000239486,"l":0.0000233579,"c":0.0000235051,"v":134957.535018468,"t":1729350000}
+{"o":0.0000235051,"h":0.0000243627,"l":0.0000233472,"c":0.0000235426,"v":122942.780356704,"t":1729353600}
+{"o":0.0000235426,"h":0.0000244072,"l":0.0000227654,"c":0.0000229412,"v":1777696.6728463827,"t":1729357200}
+{"o":0.0000229412,"h":0.0000232282,"l":0.0000226806,"c":0.0000231199,"v":539761.270797749,"t":1729360800}
+{"o":0.0000231199,"h":0.0000232049,"l":0.0000224863,"c":0.0000225957,"v":708600.1680093398,"t":1729364400}
+{"o":0.0000225957,"h":0.0000231793,"l":0.0000218979,"c":0.0000229371,"v":1827783.6887594247,"t":1729368000}
+{"o":0.0000229371,"h":0.0000231739,"l":0.0000227833,"c":0.0000229803,"v":117322.136876665,"t":1729371600}
+{"o":0.0000229803,"h":0.0000232089,"l":0.000022623,"c":0.0000228517,"v":285781.253792719,"t":1729375200}
+{"o":0.0000228517,"h":0.0000232394,"l":0.0000227172,"c":0.0000228761,"v":37044.659146123,"t":1729378800}
+{"o":0.0000228761,"h":0.0000232556,"l":0.0000227079,"c":0.0000232456,"v":180421.571954118,"t":1729382400}
+{"o":0.0000232456,"h":0.0000234169,"l":0.0000227048,"c":0.0000227981,"v":134309.040307692,"t":1729386000}
+{"o":0.0000227981,"h":0.0000228546,"l":0.0000226616,"c":0.0000227684,"v":24108.567458674,"t":1729389600}
+{"o":0.0000227684,"h":0.0000229313,"l":0.0000226019,"c":0.0000227934,"v":107506.478979439,"t":1729393200}
+{"o":0.0000227934,"h":0.0000228483,"l":0.0000224601,"c":0.0000226051,"v":197086.814728558,"t":1729396800}
+{"o":0.0000226051,"h":0.0000228793,"l":0.0000223761,"c":0.0000227754,"v":299188.446078615,"t":1729400400}
+{"o":0.0000227754,"h":0.0000229405,"l":0.0000226703,"c":0.0000226963,"v":146397.562148079,"t":1729404000}
+{"o":0.0000226963,"h":0.0000227737,"l":0.0000225334,"c":0.0000226588,"v":115956.125660012,"t":1729407600}
+{"o":0.0000226588,"h":0.0000227178,"l":0.0000223853,"c":0.0000224612,"v":108173.139470886,"t":1729411200}
+{"o":0.0000224612,"h":0.0000225808,"l":0.000022181,"c":0.0000223088,"v":226584.103069765,"t":1729414800}
+{"o":0.0000223088,"h":0.0000226329,"l":0.0000222264,"c":0.0000224198,"v":406301.95712967,"t":1729418400}
+{"o":0.0000224198,"h":0.0000224351,"l":0.0000219448,"c":0.0000219622,"v":619750.6268958959,"t":1729422000}
+{"o":0.0000219622,"h":0.0000224277,"l":0.0000188171,"c":0.0000193039,"v":14160536.5700397883,"t":1729425600}
+{"o":0.0000193039,"h":0.0000209,"l":0.0000185846,"c":0.0000193182,"v":9365104.5470181946,"t":1729429200}
+{"o":0.0000193182,"h":0.0000210085,"l":0.0000188271,"c":0.0000194295,"v":4537118.038607561,"t":1729432800}
+{"o":0.0000194295,"h":0.0000210916,"l":0.0000185054,"c":0.0000189098,"v":6332375.9772641901,"t":1729436400}
+{"o":0.0000189098,"h":0.0000198467,"l":0.0000188725,"c":0.0000194789,"v":2432864.0981145808,"t":1729440000}
+{"o":0.0000194789,"h":0.0000203039,"l":0.0000193261,"c":0.0000200434,"v":1113500.2196517291,"t":1729443600}
+{"o":0.0000200434,"h":0.0000203889,"l":0.0000193142,"c":0.00002032,"v":3725035.5314034391,"t":1729447200}
+{"o":0.00002032,"h":0.0000204338,"l":0.0000198056,"c":0.0000199042,"v":405940.403697506,"t":1729450800}
+{"o":0.0000199042,"h":0.0000203158,"l":0.0000194476,"c":0.0000195991,"v":507473.5726047191,"t":1729454400}
+{"o":0.0000195991,"h":0.0000206417,"l":0.0000193935,"c":0.0000201837,"v":2055525.5492618156,"t":1729458000}
+{"o":0.0000201837,"h":0.0000204622,"l":0.000019309,"c":0.0000200166,"v":1009258.1703265451,"t":1729461600}
+{"o":0.0000200166,"h":0.0000210157,"l":0.0000197892,"c":0.0000206571,"v":991484.8220125133,"t":1729465200}
+{"o":0.0000206571,"h":0.0000216655,"l":0.0000200641,"c":0.0000203716,"v":1041401.4302241862,"t":1729468800}
+{"o":0.0000203716,"h":0.0000204831,"l":0.0000200363,"c":0.0000201698,"v":171555.934474774,"t":1729472400}
+{"o":0.0000201698,"h":0.0000206249,"l":0.0000200612,"c":0.0000204204,"v":237919.412628152,"t":1729476000}
+{"o":0.0000204204,"h":0.0000207002,"l":0.0000198591,"c":0.0000200191,"v":715286.3134172128,"t":1729479600}
+{"o":0.0000200191,"h":0.0000210445,"l":0.0000196516,"c":0.0000206502,"v":719053.681590874,"t":1729483200}
+{"o":0.0000206502,"h":0.0000208215,"l":0.0000192454,"c":0.0000195648,"v":1332016.525306561,"t":1729486800}
+{"o":0.0000195648,"h":0.0000199258,"l":0.0000185723,"c":0.0000187949,"v":1180339.2412553141,"t":1729490400}
+{"o":0.0000187949,"h":0.0000194079,"l":0.0000185736,"c":0.0000190759,"v":1317687.1090184734,"t":1729494000}
+{"o":0.0000190759,"h":0.0000196078,"l":0.0000189149,"c":0.0000193152,"v":72376.118524557,"t":1729497600}
+{"o":0.0000193152,"h":0.0000199186,"l":0.0000192005,"c":0.0000193492,"v":840829.349024026,"t":1729501200}
+{"o":0.0000193492,"h":0.0000204126,"l":0.0000189783,"c":0.0000191709,"v":3013071.1668679155,"t":1729504800}
+{"o":0.0000191709,"h":0.0000195567,"l":0.0000188115,"c":0.0000190468,"v":202779.0240345499,"t":1729508400}
+{"o":0.0000190468,"h":0.0000192863,"l":0.0000186775,"c":0.0000189284,"v":530364.5116752039,"t":1729512000}
+{"o":0.0000189284,"h":0.0000194109,"l":0.0000185083,"c":0.0000189814,"v":231317.6116939,"t":1729515600}
+{"o":0.0000189814,"h":0.0000197309,"l":0.0000185772,"c":0.0000187349,"v":407997.288020914,"t":1729519200}
+{"o":0.0000187349,"h":0.0000190718,"l":0.0000184406,"c":0.0000188178,"v":719403.132877398,"t":1729522800}
+{"o":0.0000188178,"h":0.0000193405,"l":0.0000186428,"c":0.0000191221,"v":857598.2866245979,"t":1729526400}
+{"o":0.0000191221,"h":0.0000194597,"l":0.0000189323,"c":0.0000190829,"v":306080.330387417,"t":1729530000}
+{"o":0.0000190829,"h":0.0000193074,"l":0.0000189484,"c":0.0000191771,"v":298313.747562796,"t":1729533600}
+{"o":0.0000191771,"h":0.0000194261,"l":0.0000182147,"c":0.0000183496,"v":1253134.1349800397,"t":1729537200}
+{"o":0.0000183496,"h":0.0000185343,"l":0.000017245,"c":0.0000181049,"v":2263826.220764888,"t":1729540800}
+{"o":0.0000181049,"h":0.0000188968,"l":0.0000177508,"c":0.0000187793,"v":1673800.3546961863,"t":1729544400}
+{"o":0.0000187793,"h":0.0000188458,"l":0.0000183732,"c":0.00001855,"v":1141327.5575137585,"t":1729548000}
+{"o":0.00001855,"h":0.0000188805,"l":0.0000173073,"c":0.0000175699,"v":1710868.4972842201,"t":1729551600}
+{"o":0.0000175699,"h":0.0000187089,"l":0.0000175279,"c":0.0000181793,"v":1101783.0667921731,"t":1729555200}
+{"o":0.0000181793,"h":0.0000183497,"l":0.0000171629,"c":0.0000173205,"v":2307714.998913093,"t":1729558800}
+{"o":0.0000173205,"h":0.0000176104,"l":0.000017101,"c":0.000017567,"v":1518735.927946497,"t":1729562400}
+{"o":0.000017567,"h":0.0000179544,"l":0.0000166357,"c":0.0000171706,"v":3599493.8010141673,"t":1729566000}
+{"o":0.0000171706,"h":0.0000173977,"l":0.0000169253,"c":0.0000171949,"v":211824.45328832,"t":1729569600}
+{"o":0.0000171949,"h":0.0000175831,"l":0.0000169157,"c":0.0000173385,"v":555330.3063020912,"t":1729573200}
+{"o":0.0000173385,"h":0.0000176483,"l":0.0000172552,"c":0.0000174766,"v":628329.2207776309,"t":1729576800}
+{"o":0.0000174766,"h":0.0000176192,"l":0.0000170252,"c":0.0000171747,"v":666319.9175402099,"t":1729580400}
+{"o":0.0000171747,"h":0.0000175872,"l":0.0000169993,"c":0.0000172714,"v":351174.485183576,"t":1729584000}
+{"o":0.0000172714,"h":0.0000175061,"l":0.000017059,"c":0.0000172394,"v":202287.326158208,"t":1729587600}
+{"o":0.0000172394,"h":0.0000173874,"l":0.0000169056,"c":0.0000171519,"v":344373.538264126,"t":1729591200}
+{"o":0.0000171519,"h":0.0000174283,"l":0.0000168772,"c":0.0000171635,"v":206930.548774072,"t":1729594800}
+{"o":0.0000171635,"h":0.0000178146,"l":0.0000165681,"c":0.0000169857,"v":1913161.3440480048,"t":1729598400}
+{"o":0.0000169857,"h":0.0000171677,"l":0.0000160681,"c":0.0000162694,"v":1426932.9927113452,"t":1729602000}
+{"o":0.0000162694,"h":0.0000167547,"l":0.0000157407,"c":0.0000162329,"v":909377.4331390272,"t":1729605600}
+{"o":0.0000162329,"h":0.0000166288,"l":0.0000151193,"c":0.0000154118,"v":1518032.6151109352,"t":1729609200}
+{"o":0.0000154118,"h":0.0000166478,"l":0.0000153756,"c":0.0000161219,"v":2766399.3947719433,"t":1729612800}
+{"o":0.0000161219,"h":0.0000166886,"l":0.0000158613,"c":0.0000162851,"v":417008.846139818,"t":1729616400}
+{"o":0.0000162851,"h":0.0000166682,"l":0.000016009,"c":0.0000164093,"v":349193.207442832,"t":1729620000}
+{"o":0.0000164093,"h":0.0000166102,"l":0.0000161493,"c":0.00001634,"v":930341.9394562549,"t":1729623600}
+{"o":0.00001634,"h":0.0000179905,"l":0.000016306,"c":0.0000179417,"v":2229375.9295859095,"t":1729627200}
+{"o":0.0000179417,"h":0.0000180684,"l":0.0000168789,"c":0.0000169871,"v":1728760.4252640323,"t":1729630800}
+{"o":0.0000169871,"h":0.00001708,"l":0.000016679,"c":0.0000169104,"v":401766.3734101919,"t":1729634400}
+{"o":0.0000169104,"h":0.0000172651,"l":0.0000161184,"c":0.0000163921,"v":1180648.8444093829,"t":1729638000}
+{"o":0.0000163921,"h":0.0000166105,"l":0.0000162276,"c":0.0000164021,"v":178956.774287836,"t":1729641600}
+{"o":0.0000164021,"h":0.0000166598,"l":0.0000162712,"c":0.0000165352,"v":268192.540506649,"t":1729645200}
+{"o":0.0000165352,"h":0.0000166895,"l":0.0000163103,"c":0.0000165892,"v":639637.9579106842,"t":1729648800}
+{"o":0.0000165892,"h":0.0000167684,"l":0.0000164324,"c":0.0000166253,"v":127176.16855066,"t":1729652400}
+{"o":0.0000166253,"h":0.0000167484,"l":0.0000164297,"c":0.0000165831,"v":254714.601101741,"t":1729656000}
+{"o":0.0000165831,"h":0.000016768,"l":0.00001622,"c":0.0000163612,"v":428966.068212369,"t":1729659600}
+{"o":0.0000163612,"h":0.0000164594,"l":0.0000158343,"c":0.0000159512,"v":721512.9376129698,"t":1729663200}
+{"o":0.0000159512,"h":0.0000168724,"l":0.0000159017,"c":0.0000167209,"v":1354439.0508363105,"t":1729666800}
+{"o":0.0000167209,"h":0.0000169225,"l":0.0000165403,"c":0.000016691,"v":85656.289936901,"t":1729670400}
+{"o":0.000016691,"h":0.0000168402,"l":0.0000164113,"c":0.0000166177,"v":372671.117353645,"t":1729674000}
+{"o":0.0000166177,"h":0.0000168539,"l":0.0000164842,"c":0.0000165925,"v":266425.079711996,"t":1729677600}
+{"o":0.0000165925,"h":0.0000172077,"l":0.0000164713,"c":0.0000169473,"v":1239291.8511914667,"t":1729681200}
+{"o":0.0000169473,"h":0.0000176427,"l":0.0000167223,"c":0.0000167909,"v":1679015.7972876302,"t":1729684800}
+{"o":0.0000167909,"h":0.0000170683,"l":0.0000163113,"c":0.0000167779,"v":728184.903000604,"t":1729688400}
+{"o":0.0000167779,"h":0.0000169683,"l":0.0000164874,"c":0.0000168736,"v":669449.8633772922,"t":1729692000}
+{"o":0.0000168736,"h":0.0000171263,"l":0.0000162148,"c":0.0000162672,"v":824397.9020482711,"t":1729695600}
+{"o":0.0000162672,"h":0.000016597,"l":0.0000160235,"c":0.0000163187,"v":852804.8530570749,"t":1729699200}
+{"o":0.0000163187,"h":0.0000166095,"l":0.0000161525,"c":0.0000163874,"v":234355.273090748,"t":1729702800}
+{"o":0.0000163874,"h":0.0000180337,"l":0.0000157685,"c":0.0000173315,"v":2338974.733514566,"t":1729706400}
+{"o":0.0000173315,"h":0.0000182614,"l":0.000016674,"c":0.0000177993,"v":2017491.8572949092,"t":1729710000}
+{"o":0.0000177993,"h":0.0000182235,"l":0.0000166338,"c":0.000016901,"v":2349644.4817095376,"t":1729713600}
+{"o":0.000016901,"h":0.0000172393,"l":0.0000165953,"c":0.0000169196,"v":285592.91964267,"t":1729717200}
+{"o":0.0000169196,"h":0.0000177808,"l":0.0000166611,"c":0.0000169416,"v":157804.283891155,"t":1729720800}
+{"o":0.0000169416,"h":0.0000170673,"l":0.0000167834,"c":0.0000169508,"v":299454.6870775051,"t":1729724400}
+{"o":0.0000169508,"h":0.0000176365,"l":0.0000159185,"c":0.0000161719,"v":1303800.0845637077,"t":1729728000}
+{"o":0.0000161719,"h":0.0000164725,"l":0.0000159945,"c":0.0000161627,"v":99215.438923335,"t":1729731600}
+{"o":0.0000161627,"h":0.0000164696,"l":0.0000158322,"c":0.00001614,"v":60294.554756382,"t":1729735200}
+{"o":0.00001614,"h":0.0000168008,"l":0.0000159808,"c":0.0000165347,"v":1427810.8584257727,"t":1729738800}
+{"o":0.0000165347,"h":0.0000167432,"l":0.0000162493,"c":0.0000164128,"v":207844.101978221,"t":1729742400}
+{"o":0.0000164128,"h":0.0000165939,"l":0.0000162194,"c":0.0000164342,"v":331031.0928563311,"t":1729746000}
+{"o":0.0000164342,"h":0.0000165178,"l":0.0000161383,"c":0.0000163336,"v":154965.077540812,"t":1729749600}
+{"o":0.0000163336,"h":0.0000164524,"l":0.0000152001,"c":0.0000152858,"v":2524254.0734994989,"t":1729753200}
+{"o":0.0000152858,"h":0.0000161723,"l":0.0000151019,"c":0.0000158209,"v":1753384.6860645749,"t":1729756800}
+{"o":0.0000158209,"h":0.0000159858,"l":0.0000153112,"c":0.0000154189,"v":555756.3327917589,"t":1729760400}
+{"o":0.0000154189,"h":0.0000157168,"l":0.0000152087,"c":0.0000152395,"v":1419044.9654122039,"t":1729764000}
+{"o":0.0000152395,"h":0.0000153921,"l":0.000015128,"c":0.0000151443,"v":306050.810961207,"t":1729767600}
+{"o":0.0000151443,"h":0.0000152779,"l":0.0000149028,"c":0.0000151521,"v":348980.046380095,"t":1729771200}
+{"o":0.0000151521,"h":0.000015267,"l":0.0000147359,"c":0.0000149898,"v":205856.702483246,"t":1729774800}
+{"o":0.0000149898,"h":0.0000153855,"l":0.0000147797,"c":0.000015111,"v":531017.079378637,"t":1729778400}
+{"o":0.000015111,"h":0.0000155143,"l":0.0000148869,"c":0.0000153867,"v":463617.245829678,"t":1729782000}
+{"o":0.0000153867,"h":0.0000160892,"l":0.0000150456,"c":0.0000158947,"v":753884.4031493908,"t":1729785600}
+{"o":0.0000158947,"h":0.0000168784,"l":0.0000149839,"c":0.0000152805,"v":1934703.314816063,"t":1729789200}
+{"o":0.0000152805,"h":0.0000156589,"l":0.0000151718,"c":0.0000154642,"v":596511.592552729,"t":1729792800}
+{"o":0.0000154642,"h":0.0000157033,"l":0.0000153425,"c":0.0000154928,"v":123011.79770217,"t":1729796400}
+{"o":0.0000154928,"h":0.0000158221,"l":0.0000153215,"c":0.0000154741,"v":379290.137271309,"t":1729800000}
+{"o":0.0000154741,"h":0.0000155472,"l":0.0000152022,"c":0.0000153984,"v":533482.0397248521,"t":1729803600}
+{"o":0.0000153984,"h":0.0000154719,"l":0.0000148348,"c":0.0000150336,"v":889780.065740269,"t":1729807200}
+{"o":0.0000150336,"h":0.0000153483,"l":0.0000140236,"c":0.00001421,"v":1658587.2830768798,"t":1729810800}
+{"o":0.00001421,"h":0.0000148156,"l":0.0000141373,"c":0.0000147136,"v":2121453.0172873866,"t":1729814400}
+{"o":0.0000147136,"h":0.0000152053,"l":0.0000146256,"c":0.0000149362,"v":1630192.3405956458,"t":1729818000}
+{"o":0.0000149362,"h":0.0000150731,"l":0.0000145796,"c":0.0000146499,"v":641734.324838751,"t":1729821600}
+{"o":0.0000146499,"h":0.0000151831,"l":0.0000144407,"c":0.0000147133,"v":1899625.176587861,"t":1729825200}
+{"o":0.0000147133,"h":0.0000160212,"l":0.0000146799,"c":0.0000159141,"v":2054038.3035396459,"t":1729828800}
+{"o":0.0000159141,"h":0.000015984,"l":0.00001554,"c":0.0000155668,"v":425525.54120892,"t":1729832400}
+{"o":0.0000155668,"h":0.0000157595,"l":0.0000154042,"c":0.0000155492,"v":362122.1038497561,"t":1729836000}
+{"o":0.0000155492,"h":0.0000157515,"l":0.0000150818,"c":0.000015258,"v":309817.9379936551,"t":1729839600}
+{"o":0.000015258,"h":0.0000154701,"l":0.00001505,"c":0.0000153332,"v":173389.006334105,"t":1729843200}
+{"o":0.0000153332,"h":0.0000154754,"l":0.0000150382,"c":0.000015174,"v":102991.811999291,"t":1729846800}
+{"o":0.000015174,"h":0.0000154202,"l":0.0000151035,"c":0.0000153172,"v":591789.5044598359,"t":1729850400}
+{"o":0.0000153172,"h":0.0000153472,"l":0.0000151546,"c":0.0000152646,"v":286467.177122315,"t":1729854000}
+{"o":0.0000152646,"h":0.0000153063,"l":0.0000148514,"c":0.0000152564,"v":847466.591519039,"t":1729857600}
+{"o":0.0000152564,"h":0.0000153644,"l":0.0000148382,"c":0.0000148542,"v":821435.574009213,"t":1729861200}
+{"o":0.0000148542,"h":0.0000152951,"l":0.0000145387,"c":0.0000149601,"v":776611.845495364,"t":1729864800}
+{"o":0.0000149601,"h":0.0000155736,"l":0.0000144362,"c":0.000014902,"v":287690.94125904,"t":1729868400}
+{"o":0.000014902,"h":0.0000152521,"l":0.0000147428,"c":0.0000150628,"v":791932.9347626379,"t":1729872000}
+{"o":0.0000150628,"h":0.0000155748,"l":0.0000144052,"c":0.0000150136,"v":1328668.7390601942,"t":1729875600}
+{"o":0.0000150136,"h":0.0000161183,"l":0.0000145262,"c":0.0000155923,"v":1629538.7343933154,"t":1729879200}
+{"o":0.0000155923,"h":0.0000159507,"l":0.0000151411,"c":0.0000153341,"v":1354400.9774785349,"t":1729882800}
+{"o":0.0000153341,"h":0.0000155995,"l":0.0000144428,"c":0.0000149841,"v":2083224.1922581797,"t":1729886400}
+{"o":0.0000149841,"h":0.0000151659,"l":0.0000148108,"c":0.0000148891,"v":122950.178213761,"t":1729890000}
+{"o":0.0000148891,"h":0.0000153162,"l":0.0000146735,"c":0.0000151409,"v":625267.4039191471,"t":1729893600}
+{"o":0.0000151409,"h":0.0000165658,"l":0.0000148166,"c":0.0000155784,"v":2290640.2743314151,"t":1729897200}
+{"o":0.0000155784,"h":0.0000156937,"l":0.0000150324,"c":0.0000152082,"v":750786.5193009081,"t":1729900800}
+{"o":0.0000152082,"h":0.0000153518,"l":0.0000150319,"c":0.0000152148,"v":60534.877640412,"t":1729904400}
+{"o":0.0000152148,"h":0.000015506,"l":0.0000149587,"c":0.0000152853,"v":136040.338195916,"t":1729908000}
+{"o":0.0000152853,"h":0.0000156041,"l":0.0000150281,"c":0.0000154017,"v":346597.305659491,"t":1729911600}
+{"o":0.0000154017,"h":0.0000154634,"l":0.0000151372,"c":0.000015306,"v":965775.1701529101,"t":1729915200}
+{"o":0.000015306,"h":0.0000159682,"l":0.0000150915,"c":0.0000155094,"v":2653781.343937817,"t":1729918800}
+{"o":0.0000155094,"h":0.0000155492,"l":0.0000151435,"c":0.000015306,"v":191468.284352502,"t":1729922400}
+{"o":0.000015306,"h":0.0000154818,"l":0.0000140591,"c":0.0000144444,"v":4343020.829371321,"t":1729926000}
+{"o":0.0000144444,"h":0.0000147641,"l":0.0000143324,"c":0.0000144559,"v":773631.3780502039,"t":1729929600}
+{"o":0.0000144559,"h":0.0000144958,"l":0.0000137632,"c":0.0000143974,"v":2555391.6247333447,"t":1729933200}
+{"o":0.0000143974,"h":0.0000151234,"l":0.0000142625,"c":0.0000149589,"v":1339422.4030422554,"t":1729936800}
+{"o":0.0000149589,"h":0.0000150468,"l":0.0000144185,"c":0.0000146753,"v":661421.9546491362,"t":1729940400}
+{"o":0.0000146753,"h":0.0000147491,"l":0.0000144723,"c":0.0000146861,"v":59969.872674323,"t":1729944000}
+{"o":0.0000146861,"h":0.0000148183,"l":0.0000143469,"c":0.0000144511,"v":276978.587265708,"t":1729947600}
+{"o":0.0000144511,"h":0.0000145823,"l":0.0000143307,"c":0.000014449,"v":404899.629716954,"t":1729951200}
+{"o":0.000014449,"h":0.0000150914,"l":0.0000142607,"c":0.0000146628,"v":1800558.3301029298,"t":1729954800}
+{"o":0.0000146628,"h":0.0000147905,"l":0.0000145513,"c":0.0000146055,"v":195228.675367318,"t":1729958400}
+{"o":0.0000146055,"h":0.0000147344,"l":0.00001434,"c":0.0000144137,"v":653916.7830178658,"t":1729962000}
+{"o":0.0000144137,"h":0.0000145322,"l":0.0000135951,"c":0.000013982,"v":2884609.2679257859,"t":1729965600}
+{"o":0.000013982,"h":0.0000144036,"l":0.0000137897,"c":0.0000142218,"v":584254.7169525849,"t":1729969200}
+{"o":0.0000142218,"h":0.0000146074,"l":0.0000140917,"c":0.000014508,"v":726678.381371985,"t":1729972800}
+{"o":0.000014508,"h":0.0000146562,"l":0.0000141199,"c":0.0000142793,"v":504400.3397672349,"t":1729976400}
+{"o":0.0000142793,"h":0.0000143441,"l":0.0000140765,"c":0.0000141559,"v":258434.62744138,"t":1729980000}
+{"o":0.0000141559,"h":0.0000143408,"l":0.0000139848,"c":0.0000142178,"v":1000053.773196676,"t":1729983600}
+{"o":0.0000142178,"h":0.0000143218,"l":0.0000140711,"c":0.0000141572,"v":92790.894176665,"t":1729987200}
+{"o":0.0000141572,"h":0.0000143527,"l":0.0000138718,"c":0.0000140836,"v":89624.245728963,"t":1729990800}
+{"o":0.0000140836,"h":0.0000146226,"l":0.0000140111,"c":0.0000144155,"v":812566.2854349409,"t":1729994400}
+{"o":0.0000144155,"h":0.0000144877,"l":0.000014135,"c":0.0000142277,"v":138288.691177785,"t":1729998000}
+{"o":0.0000142277,"h":0.0000143248,"l":0.0000136475,"c":0.0000138622,"v":1379760.0560998651,"t":1730001600}
+{"o":0.0000138622,"h":0.0000141142,"l":0.0000138122,"c":0.0000139722,"v":445837.4718263149,"t":1730005200}
+{"o":0.0000139722,"h":0.0000140724,"l":0.000013906,"c":0.0000139544,"v":109274.479070895,"t":1730008800}
+{"o":0.0000139544,"h":0.000014189,"l":0.0000138212,"c":0.0000140147,"v":266950.612272831,"t":1730012400}
+{"o":0.0000140147,"h":0.0000140526,"l":0.0000137791,"c":0.0000138567,"v":223667.798044477,"t":1730016000}
+{"o":0.0000138567,"h":0.0000140359,"l":0.0000137791,"c":0.0000139569,"v":180755.989836159,"t":1730019600}
+{"o":0.0000139569,"h":0.0000140822,"l":0.0000138632,"c":0.0000139459,"v":96413.312897614,"t":1730023200}
+{"o":0.0000139459,"h":0.0000140548,"l":0.000013773,"c":0.0000138448,"v":248453.938796034,"t":1730026800}
+{"o":0.0000138448,"h":0.0000138571,"l":0.000013606,"c":0.0000137037,"v":221378.064852806,"t":1730030400}
+{"o":0.0000137037,"h":0.0000137614,"l":0.0000134326,"c":0.0000135491,"v":1066927.4503941319,"t":1730034000}
+{"o":0.0000135491,"h":0.000013658,"l":0.0000130782,"c":0.0000131309,"v":1140456.1926982661,"t":1730037600}
+{"o":0.0000131309,"h":0.0000132664,"l":0.0000130144,"c":0.0000132009,"v":369515.675938693,"t":1730041200}
+{"o":0.0000132009,"h":0.0000133262,"l":0.0000119998,"c":0.0000120104,"v":6735515.9480819143,"t":1730044800}
+{"o":0.0000120104,"h":0.0000132957,"l":0.0000118747,"c":0.000012817,"v":7830260.4159152927,"t":1730048400}
+{"o":0.000012817,"h":0.0000131195,"l":0.000012717,"c":0.0000130842,"v":695072.3151151908,"t":1730052000}
+{"o":0.0000130842,"h":0.0000134098,"l":0.0000129199,"c":0.000013227,"v":482063.9906152941,"t":1730055600}
+{"o":0.000013227,"h":0.0000132719,"l":0.0000129795,"c":0.0000130865,"v":583026.964620875,"t":1730059200}
+{"o":0.0000130865,"h":0.0000131684,"l":0.000012835,"c":0.0000129427,"v":547344.3262161951,"t":1730062800}
+{"o":0.0000129427,"h":0.0000132234,"l":0.000012836,"c":0.0000131749,"v":555622.1619640791,"t":1730066400}
+{"o":0.0000131749,"h":0.0000132572,"l":0.0000129126,"c":0.0000130284,"v":989268.6161254289,"t":1730070000}
+{"o":0.0000130284,"h":0.0000133467,"l":0.000012991,"c":0.0000131313,"v":936831.998703799,"t":1730073600}
+{"o":0.0000131313,"h":0.0000140657,"l":0.0000130799,"c":0.0000138875,"v":2035319.3291050273,"t":1730077200}
+{"o":0.0000138875,"h":0.0000139595,"l":0.0000134373,"c":0.0000135474,"v":617906.583990796,"t":1730080800}
+{"o":0.0000135474,"h":0.0000135572,"l":0.0000126445,"c":0.0000133636,"v":2848133.1066124197,"t":1730084400}
+{"o":0.0000133636,"h":0.0000135117,"l":0.0000129947,"c":0.0000133365,"v":712052.590838558,"t":1730088000}
+{"o":0.0000133365,"h":0.0000135034,"l":0.000013054,"c":0.0000131267,"v":710245.986944357,"t":1730091600}
+{"o":0.0000131267,"h":0.00001327,"l":0.0000130633,"c":0.000013185,"v":55098.34815017,"t":1730095200}
+{"o":0.000013185,"h":0.0000134089,"l":0.0000129429,"c":0.0000130166,"v":735179.544788429,"t":1730098800}
+{"o":0.0000130166,"h":0.0000131515,"l":0.000012822,"c":0.0000129501,"v":394934.862978582,"t":1730102400}
+{"o":0.0000129501,"h":0.0000134316,"l":0.0000128616,"c":0.0000132874,"v":1163034.1881974803,"t":1730106000}
+{"o":0.0000132874,"h":0.0000134832,"l":0.0000131219,"c":0.0000134302,"v":1095827.2453843639,"t":1730109600}
+{"o":0.0000134302,"h":0.0000135182,"l":0.0000129887,"c":0.0000131043,"v":571013.3221804901,"t":1730113200}
+{"o":0.0000131043,"h":0.0000135555,"l":0.0000129928,"c":0.0000131812,"v":195582.695184764,"t":1730116800}
+{"o":0.0000131812,"h":0.0000134122,"l":0.000012971,"c":0.000013183,"v":83659.098592505,"t":1730120400}
+{"o":0.000013183,"h":0.0000133698,"l":0.0000130391,"c":0.0000131586,"v":177844.597248545,"t":1730124000}
+{"o":0.0000131586,"h":0.0000133164,"l":0.0000125347,"c":0.0000129201,"v":1523331.8439974796,"t":1730127600}
+{"o":0.0000129201,"h":0.0000131995,"l":0.0000126787,"c":0.0000130918,"v":1417240.5321068468,"t":1730131200}
+{"o":0.0000130918,"h":0.0000133188,"l":0.0000128516,"c":0.0000129848,"v":514224.9803465111,"t":1730134800}
+{"o":0.0000129848,"h":0.0000146958,"l":0.0000128984,"c":0.0000144739,"v":5381588.6356331473,"t":1730138400}
+{"o":0.0000144739,"h":0.0000147198,"l":0.0000140226,"c":0.0000142224,"v":1462472.7295174378,"t":1730142000}
+{"o":0.0000142224,"h":0.0000143966,"l":0.0000140733,"c":0.0000141688,"v":448859.6590771489,"t":1730145600}
+{"o":0.0000141688,"h":0.000014663,"l":0.0000139612,"c":0.0000144584,"v":710350.6950291891,"t":1730149200}
+{"o":0.0000144584,"h":0.0000156999,"l":0.0000142884,"c":0.0000154101,"v":2739924.4387531281,"t":1730152800}
+{"o":0.0000154101,"h":0.0000155109,"l":0.0000151597,"c":0.0000153088,"v":322279.611458295,"t":1730156400}
+{"o":0.0000153088,"h":0.000015971,"l":0.0000152288,"c":0.0000157888,"v":1646660.8530880311,"t":1730160000}
+{"o":0.0000157888,"h":0.0000160405,"l":0.0000156418,"c":0.0000156856,"v":536687.857631127,"t":1730163600}
+{"o":0.0000156856,"h":0.0000164958,"l":0.0000152654,"c":0.0000161887,"v":1033054.53221252,"t":1730167200}
+{"o":0.0000161887,"h":0.0000180245,"l":0.0000159727,"c":0.0000172758,"v":6312734.5957949059,"t":1730170800}
+{"o":0.0000172758,"h":0.0000174416,"l":0.0000156804,"c":0.0000158078,"v":3925427.3563040271,"t":1730174400}
+{"o":0.0000158078,"h":0.0000159757,"l":0.0000147431,"c":0.0000149007,"v":1484770.3656793884,"t":1730178000}
+{"o":0.0000149007,"h":0.0000150027,"l":0.000014751,"c":0.0000148267,"v":23400.746660709,"t":1730181600}
+{"o":0.0000148267,"h":0.0000156229,"l":0.0000147805,"c":0.0000152797,"v":1734428.8341043175,"t":1730185200}
+{"o":0.0000152797,"h":0.0000160266,"l":0.0000151499,"c":0.0000157085,"v":1124745.1131570439,"t":1730188800}
+{"o":0.0000157085,"h":0.000016002,"l":0.0000156511,"c":0.0000158849,"v":299998.2813723499,"t":1730192400}
+{"o":0.0000158849,"h":0.0000159729,"l":0.0000155204,"c":0.0000155587,"v":520268.211453138,"t":1730196000}
+{"o":0.0000155587,"h":0.0000157231,"l":0.0000154209,"c":0.0000155958,"v":410378.720608503,"t":1730199600}
+{"o":0.0000155958,"h":0.0000162773,"l":0.0000155132,"c":0.0000162344,"v":1087131.7867595705,"t":1730203200}
+{"o":0.0000162344,"h":0.0000165815,"l":0.0000160089,"c":0.0000164407,"v":675479.3177219023,"t":1730206800}
+{"o":0.0000164407,"h":0.0000165853,"l":0.0000161665,"c":0.0000162892,"v":711069.746772657,"t":1730210400}
+{"o":0.0000162892,"h":0.0000169263,"l":0.0000161422,"c":0.0000166214,"v":1036739.8300128259,"t":1730214000}
+{"o":0.0000166214,"h":0.0000173193,"l":0.0000162699,"c":0.0000169872,"v":889050.3396525348,"t":1730217600}
+{"o":0.0000169872,"h":0.000017245,"l":0.0000163375,"c":0.0000166361,"v":1569898.5466732818,"t":1730221200}
+{"o":0.0000166361,"h":0.0000169455,"l":0.0000162115,"c":0.0000163523,"v":1242772.835003108,"t":1730224800}
+{"o":0.0000163523,"h":0.0000168466,"l":0.0000159116,"c":0.0000165687,"v":1485999.8061485272,"t":1730228400}
+{"o":0.0000165687,"h":0.0000167977,"l":0.0000162424,"c":0.0000165163,"v":166064.613261764,"t":1730232000}
+{"o":0.0000165163,"h":0.0000168095,"l":0.0000164114,"c":0.0000167164,"v":299196.925852058,"t":1730235600}
+{"o":0.0000167164,"h":0.0000167299,"l":0.000016387,"c":0.0000164615,"v":409699.937040537,"t":1730239200}
+{"o":0.0000164615,"h":0.0000166423,"l":0.0000159086,"c":0.0000159797,"v":762288.1319763331,"t":1730242800}
+{"o":0.0000159797,"h":0.0000161724,"l":0.0000158341,"c":0.0000159513,"v":296343.230813386,"t":1730246400}
+{"o":0.0000159513,"h":0.000016114,"l":0.0000156664,"c":0.0000157261,"v":538921.937253636,"t":1730250000}
+{"o":0.0000157261,"h":0.0000160086,"l":0.0000156378,"c":0.0000159317,"v":38712.809116947,"t":1730253600}
+{"o":0.0000159317,"h":0.0000159594,"l":0.0000156514,"c":0.0000158633,"v":667662.48734845,"t":1730257200}
+{"o":0.0000158633,"h":0.0000162905,"l":0.0000157958,"c":0.0000161726,"v":400141.0076608349,"t":1730260800}
+{"o":0.0000161726,"h":0.0000162664,"l":0.000015846,"c":0.000016017,"v":187249.266556853,"t":1730264400}
+{"o":0.000016017,"h":0.0000161998,"l":0.0000157942,"c":0.0000160549,"v":124286.641187299,"t":1730268000}
+{"o":0.0000160549,"h":0.0000161075,"l":0.0000158872,"c":0.0000159525,"v":6152.317814007,"t":1730271600}
+{"o":0.0000159525,"h":0.0000165873,"l":0.0000158911,"c":0.0000164683,"v":644211.50500814,"t":1730275200}
+{"o":0.0000164683,"h":0.0000165442,"l":0.0000163276,"c":0.0000164981,"v":117324.55274981,"t":1730278800}
+{"o":0.0000164981,"h":0.0000166016,"l":0.0000162704,"c":0.0000163642,"v":212435.476581457,"t":1730282400}
+{"o":0.0000163642,"h":0.0000165446,"l":0.0000149302,"c":0.0000153226,"v":2283468.1276662853,"t":1730286000}
+{"o":0.0000153226,"h":0.0000155237,"l":0.0000152416,"c":0.0000154371,"v":165253.208425176,"t":1730289600}
+{"o":0.0000154371,"h":0.0000155785,"l":0.0000152278,"c":0.0000152484,"v":45071.424897435,"t":1730293200}
+{"o":0.0000152484,"h":0.0000154792,"l":0.0000151734,"c":0.000015367,"v":72902.829150886,"t":1730296800}
+{"o":0.000015367,"h":0.0000156803,"l":0.0000150142,"c":0.0000151917,"v":243395.625149167,"t":1730300400}
+{"o":0.0000151917,"h":0.0000153339,"l":0.0000147861,"c":0.0000148332,"v":643631.447516959,"t":1730304000}
+{"o":0.0000148332,"h":0.0000148847,"l":0.0000147682,"c":0.000014777,"v":49931.13820921,"t":1730307600}
+{"o":0.000014777,"h":0.000015091,"l":0.0000146382,"c":0.0000147838,"v":264196.024593294,"t":1730311200}
+{"o":0.0000147838,"h":0.0000149166,"l":0.0000144839,"c":0.0000147992,"v":1527608.0907010359,"t":1730314800}
+{"o":0.0000147992,"h":0.000014897,"l":0.0000142549,"c":0.0000144273,"v":658880.165730738,"t":1730318400}
+{"o":0.0000144273,"h":0.0000147371,"l":0.0000141884,"c":0.000014586,"v":983622.7384952069,"t":1730322000}
+{"o":0.000014586,"h":0.0000146749,"l":0.0000145135,"c":0.0000146214,"v":120806.118275092,"t":1730325600}
+{"o":0.0000146214,"h":0.0000147132,"l":0.0000144623,"c":0.0000146389,"v":84135.470820614,"t":1730329200}
+{"o":0.0000146389,"h":0.0000148859,"l":0.0000144412,"c":0.0000146665,"v":1215452.7547050589,"t":1730332800}
+{"o":0.0000146665,"h":0.0000148755,"l":0.0000144144,"c":0.0000144602,"v":548516.24260342,"t":1730336400}
+{"o":0.0000144602,"h":0.0000146727,"l":0.0000142585,"c":0.0000144965,"v":1197527.876425138,"t":1730340000}
+{"o":0.0000144965,"h":0.0000146785,"l":0.0000143052,"c":0.0000144499,"v":22755.117633089,"t":1730343600}
+{"o":0.0000144499,"h":0.0000145558,"l":0.0000143557,"c":0.0000143727,"v":144637.964704145,"t":1730347200}
+{"o":0.0000143727,"h":0.0000144053,"l":0.0000140842,"c":0.0000142737,"v":987698.4376622208,"t":1730350800}
+{"o":0.0000142737,"h":0.0000144239,"l":0.0000140575,"c":0.0000141924,"v":54812.720011681,"t":1730354400}
+{"o":0.0000141924,"h":0.0000143741,"l":0.0000140535,"c":0.0000140837,"v":325652.478922526,"t":1730358000}
+{"o":0.0000140837,"h":0.0000141841,"l":0.0000136667,"c":0.0000137897,"v":822996.8197541179,"t":1730361600}
+{"o":0.0000137897,"h":0.0000138996,"l":0.0000136366,"c":0.0000137142,"v":241532.249487215,"t":1730365200}
+{"o":0.0000137142,"h":0.0000141716,"l":0.0000136111,"c":0.000014038,"v":1545039.7006129043,"t":1730368800}
+{"o":0.000014038,"h":0.0000141723,"l":0.0000137319,"c":0.0000139147,"v":431468.0530935111,"t":1730372400}
+{"o":0.0000139147,"h":0.0000141946,"l":0.0000137987,"c":0.0000139455,"v":908253.8565424031,"t":1730376000}
+{"o":0.0000139455,"h":0.0000142473,"l":0.0000133827,"c":0.0000135822,"v":1175752.4484797402,"t":1730379600}
+{"o":0.0000135822,"h":0.0000142671,"l":0.0000135583,"c":0.0000138777,"v":1317632.010382103,"t":1730383200}
+{"o":0.0000138777,"h":0.0000141802,"l":0.0000136963,"c":0.0000140743,"v":440839.2790255359,"t":1730386800}
+{"o":0.0000140743,"h":0.0000141947,"l":0.0000130615,"c":0.0000131374,"v":1769922.4421383773,"t":1730390400}
+{"o":0.0000131374,"h":0.0000138185,"l":0.0000130232,"c":0.0000137446,"v":1065022.2276338639,"t":1730394000}
+{"o":0.0000137446,"h":0.0000138942,"l":0.0000135038,"c":0.0000136561,"v":289171.938796022,"t":1730397600}
+{"o":0.0000136561,"h":0.0000138981,"l":0.0000135962,"c":0.0000138255,"v":283288.727643401,"t":1730401200}
+{"o":0.0000138255,"h":0.0000140294,"l":0.0000135264,"c":0.0000136562,"v":1176210.737613457,"t":1730404800}
+{"o":0.0000136562,"h":0.0000138106,"l":0.0000136256,"c":0.0000137449,"v":652895.906399054,"t":1730408400}
+{"o":0.0000137449,"h":0.0000138823,"l":0.0000135617,"c":0.0000136052,"v":203875.832790201,"t":1730412000}
+{"o":0.0000136052,"h":0.0000137395,"l":0.0000134881,"c":0.000013609,"v":38633.376816871,"t":1730415600}
+{"o":0.000013609,"h":0.0000136359,"l":0.0000133084,"c":0.0000133499,"v":477339.4438297779,"t":1730419200}
+{"o":0.0000133499,"h":0.0000137388,"l":0.0000133055,"c":0.0000134954,"v":444429.665246545,"t":1730422800}
+{"o":0.0000134954,"h":0.0000136387,"l":0.0000133812,"c":0.0000134184,"v":67704.175587866,"t":1730426400}
+{"o":0.0000134184,"h":0.000013736,"l":0.0000133608,"c":0.0000137099,"v":464832.350894734,"t":1730430000}
+{"o":0.0000137099,"h":0.0000138749,"l":0.0000136816,"c":0.0000138169,"v":130796.965071899,"t":1730433600}
+{"o":0.0000138169,"h":0.0000138894,"l":0.0000137114,"c":0.0000137679,"v":68237.815505965,"t":1730437200}
+{"o":0.0000137679,"h":0.000013899,"l":0.0000136332,"c":0.0000138402,"v":90455.436866797,"t":1730440800}
+{"o":0.0000138402,"h":0.0000140153,"l":0.0000134598,"c":0.0000137659,"v":1486449.1094814269,"t":1730444400}
+{"o":0.0000137659,"h":0.0000139097,"l":0.0000137067,"c":0.0000138411,"v":278646.776825804,"t":1730448000}
+{"o":0.0000138411,"h":0.0000139467,"l":0.000013713,"c":0.0000138304,"v":29598.43416325,"t":1730451600}
+{"o":0.0000138304,"h":0.000014213,"l":0.0000136266,"c":0.0000140906,"v":600202.2577778312,"t":1730455200}
+{"o":0.0000140906,"h":0.0000142256,"l":0.0000135665,"c":0.0000136334,"v":1574894.4184653331,"t":1730458800}
+{"o":0.0000136334,"h":0.0000137835,"l":0.0000134593,"c":0.0000136252,"v":63548.091210318,"t":1730462400}
+{"o":0.0000136252,"h":0.0000138137,"l":0.000013292,"c":0.0000134995,"v":281191.232089448,"t":1730466000}
+{"o":0.0000134995,"h":0.0000139322,"l":0.0000132949,"c":0.0000137828,"v":1242035.6607711089,"t":1730469600}
+{"o":0.0000137828,"h":0.0000144469,"l":0.0000130459,"c":0.0000137327,"v":420505.1696131271,"t":1730473200}
+{"o":0.0000137327,"h":0.0000141632,"l":0.0000134463,"c":0.0000139315,"v":382143.343283145,"t":1730476800}
+{"o":0.0000139315,"h":0.0000140104,"l":0.0000137433,"c":0.000013878,"v":97653.907602993,"t":1730480400}
+{"o":0.000013878,"h":0.0000140459,"l":0.0000137084,"c":0.0000138209,"v":349213.108197058,"t":1730484000}
+{"o":0.0000138209,"h":0.0000139221,"l":0.0000136737,"c":0.0000137975,"v":22217.621643208,"t":1730487600}
+{"o":0.0000137975,"h":0.0000139653,"l":0.0000136764,"c":0.0000137945,"v":135966.479553212,"t":1730491200}
+{"o":0.0000137945,"h":0.0000140361,"l":0.0000136384,"c":0.0000137717,"v":902433.5492380309,"t":1730494800}
+{"o":0.0000137717,"h":0.0000139149,"l":0.0000136828,"c":0.0000138217,"v":147226.269731854,"t":1730498400}
+{"o":0.0000138217,"h":0.0000138954,"l":0.000013745,"c":0.0000138017,"v":51604.06385326,"t":1730502000}
+{"o":0.0000138017,"h":0.0000139112,"l":0.0000136925,"c":0.0000137961,"v":113187.25037119,"t":1730505600}
+{"o":0.0000137961,"h":0.0000138041,"l":0.0000135904,"c":0.0000136205,"v":174046.633580366,"t":1730509200}
+{"o":0.0000136205,"h":0.0000137417,"l":0.0000135217,"c":0.000013712,"v":96548.807102504,"t":1730512800}
+{"o":0.000013712,"h":0.0000137856,"l":0.0000135803,"c":0.0000137113,"v":302713.746888081,"t":1730516400}
+{"o":0.0000137113,"h":0.0000140855,"l":0.0000136189,"c":0.0000137361,"v":1020744.2949495671,"t":1730520000}
+{"o":0.0000137361,"h":0.0000137922,"l":0.0000135535,"c":0.000013655,"v":177622.526449159,"t":1730523600}
+{"o":0.000013655,"h":0.0000137145,"l":0.0000136215,"c":0.0000136374,"v":245497.374678019,"t":1730527200}
+{"o":0.0000136374,"h":0.000013884,"l":0.000013539,"c":0.0000137852,"v":306186.916854627,"t":1730530800}
+{"o":0.0000137852,"h":0.0000139652,"l":0.0000137124,"c":0.0000138563,"v":335086.303468479,"t":1730534400}
+{"o":0.0000138563,"h":0.0000140426,"l":0.0000137368,"c":0.0000139808,"v":201979.595512051,"t":1730538000}
+{"o":0.0000139808,"h":0.0000140623,"l":0.000013713,"c":0.0000137534,"v":428460.826501419,"t":1730541600}
+{"o":0.0000137534,"h":0.0000139273,"l":0.000013673,"c":0.0000138427,"v":448233.1235624689,"t":1730545200}
+{"o":0.0000138427,"h":0.0000139782,"l":0.0000136729,"c":0.0000137934,"v":122199.347316093,"t":1730548800}
+{"o":0.0000137934,"h":0.0000140079,"l":0.0000136993,"c":0.0000138378,"v":64394.109763296,"t":1730552400}
+{"o":0.0000138378,"h":0.0000140578,"l":0.0000128061,"c":0.0000130864,"v":2004619.7137045097,"t":1730556000}
+{"o":0.0000130864,"h":0.0000136277,"l":0.0000130252,"c":0.0000134377,"v":1102561.646796844,"t":1730559600}
+{"o":0.0000134377,"h":0.0000134955,"l":0.0000132125,"c":0.0000133438,"v":331198.29231144,"t":1730563200}
+{"o":0.0000133438,"h":0.0000137297,"l":0.0000131018,"c":0.0000131895,"v":1117856.1251407261,"t":1730566800}
+{"o":0.0000131895,"h":0.00001353,"l":0.0000130645,"c":0.0000133764,"v":693262.1827250271,"t":1730570400}
+{"o":0.0000133764,"h":0.0000134016,"l":0.0000132124,"c":0.0000132342,"v":144816.946778526,"t":1730574000}
+{"o":0.0000132342,"h":0.0000133795,"l":0.0000130561,"c":0.0000132366,"v":357545.108559805,"t":1730577600}
+{"o":0.0000132366,"h":0.0000132778,"l":0.0000131016,"c":0.0000132282,"v":578575.746269749,"t":1730581200}
+{"o":0.0000132282,"h":0.0000133024,"l":0.0000131659,"c":0.0000132276,"v":43956.341453153,"t":1730584800}
+{"o":0.0000132276,"h":0.0000134052,"l":0.0000131632,"c":0.0000132387,"v":180212.52042022,"t":1730588400}
+{"o":0.0000132387,"h":0.0000133911,"l":0.0000131724,"c":0.0000132912,"v":307745.112574828,"t":1730592000}
+{"o":0.0000132912,"h":0.0000134464,"l":0.0000131752,"c":0.0000134269,"v":233897.164713516,"t":1730595600}
+{"o":0.0000134269,"h":0.0000137674,"l":0.0000131891,"c":0.0000133782,"v":656126.1037391542,"t":1730599200}
+{"o":0.0000133782,"h":0.0000134901,"l":0.0000132368,"c":0.0000133517,"v":340067.030928132,"t":1730602800}
+{"o":0.0000133517,"h":0.00001348,"l":0.0000131873,"c":0.000013277,"v":153918.020945109,"t":1730606400}
+{"o":0.000013277,"h":0.0000133741,"l":0.0000130784,"c":0.0000132182,"v":21334.054352337,"t":1730610000}
+{"o":0.0000132182,"h":0.0000133512,"l":0.0000130881,"c":0.000013231,"v":204134.143020371,"t":1730613600}
+{"o":0.000013231,"h":0.0000133153,"l":0.0000130686,"c":0.0000131681,"v":325782.993658655,"t":1730617200}
+{"o":0.0000131681,"h":0.0000132395,"l":0.0000127241,"c":0.0000127417,"v":799139.4461108437,"t":1730620800}
+{"o":0.0000127417,"h":0.0000128922,"l":0.0000126529,"c":0.0000127901,"v":211583.880077184,"t":1730624400}
+{"o":0.0000127901,"h":0.0000132381,"l":0.0000126611,"c":0.0000131428,"v":603149.867946079,"t":1730628000}
+{"o":0.0000131428,"h":0.0000132015,"l":0.0000129855,"c":0.0000130845,"v":323956.915582358,"t":1730631600}
+{"o":0.0000130845,"h":0.0000134648,"l":0.0000126044,"c":0.0000132903,"v":2317622.9247714155,"t":1730635200}
+{"o":0.0000132903,"h":0.0000135244,"l":0.0000129578,"c":0.0000132055,"v":297677.53120921,"t":1730638800}
+{"o":0.0000132055,"h":0.0000134476,"l":0.0000128999,"c":0.0000130908,"v":820677.3834422701,"t":1730642400}
+{"o":0.0000130908,"h":0.0000132306,"l":0.0000124826,"c":0.0000125115,"v":1421278.2183843141,"t":1730646000}
+{"o":0.0000125115,"h":0.0000128013,"l":0.0000124033,"c":0.0000126775,"v":496537.493756912,"t":1730649600}
+{"o":0.0000126775,"h":0.0000144101,"l":0.0000125015,"c":0.0000139189,"v":4439815.4700778183,"t":1730653200}
+{"o":0.0000139189,"h":0.000014184,"l":0.0000134743,"c":0.0000136824,"v":289320.132454143,"t":1730656800}
+{"o":0.0000136824,"h":0.0000136911,"l":0.000013216,"c":0.0000134482,"v":968180.355606431,"t":1730660400}
+{"o":0.0000134482,"h":0.000013494,"l":0.0000126059,"c":0.0000127787,"v":1692199.696784619,"t":1730664000}
+{"o":0.0000127787,"h":0.0000128391,"l":0.0000126124,"c":0.0000127829,"v":497288.118826437,"t":1730667600}
+{"o":0.0000127829,"h":0.0000129269,"l":0.0000124186,"c":0.0000124894,"v":618803.074089426,"t":1730671200}
+{"o":0.0000124894,"h":0.0000126976,"l":0.0000124679,"c":0.0000126438,"v":162550.518952973,"t":1730674800}
+{"o":0.0000126438,"h":0.000012807,"l":0.0000123661,"c":0.0000124363,"v":354263.9524068839,"t":1730678400}
+{"o":0.0000124363,"h":0.0000129333,"l":0.0000122866,"c":0.0000124896,"v":1314508.4326173172,"t":1730682000}
+{"o":0.0000124896,"h":0.0000126506,"l":0.0000123694,"c":0.0000124853,"v":87162.983491195,"t":1730685600}
+{"o":0.0000124853,"h":0.0000126375,"l":0.0000123989,"c":0.0000126199,"v":153345.507210558,"t":1730689200}
+{"o":0.0000126199,"h":0.000012904,"l":0.0000125416,"c":0.0000128829,"v":576164.043306508,"t":1730692800}
+{"o":0.0000128829,"h":0.0000130306,"l":0.0000128011,"c":0.0000130132,"v":218953.397556054,"t":1730696400}
+{"o":0.0000130132,"h":0.0000130515,"l":0.0000128634,"c":0.0000128733,"v":5000.0,"t":1730700000}
+{"o":0.0000128733,"h":0.0000130149,"l":0.0000128137,"c":0.0000129199,"v":10500.0,"t":1730703600}
+{"o":0.0000129199,"h":0.0000131886,"l":0.0000128755,"c":0.0000130837,"v":577614.226712838,"t":1730707200}
+{"o":0.0000130837,"h":0.0000130861,"l":0.0000129025,"c":0.000012958,"v":119427.859734723,"t":1730710800}
+{"o":0.000012958,"h":0.0000132264,"l":0.0000128022,"c":0.0000130522,"v":92984.828672115,"t":1730714400}
+{"o":0.0000130522,"h":0.0000133072,"l":0.0000129426,"c":0.0000132204,"v":892151.26690903,"t":1730718000}
+{"o":0.0000132204,"h":0.0000134295,"l":0.0000131421,"c":0.0000132046,"v":104964.802034034,"t":1730721600}
+{"o":0.0000132046,"h":0.0000134029,"l":0.0000130698,"c":0.000013353,"v":561866.604640463,"t":1730725200}
+{"o":0.000013353,"h":0.0000135255,"l":0.0000130931,"c":0.0000133359,"v":915211.9148850881,"t":1730728800}
+{"o":0.0000133359,"h":0.000013478,"l":0.000013204,"c":0.0000132445,"v":180243.610173593,"t":1730732400}
+{"o":0.0000132445,"h":0.0000135424,"l":0.0000126602,"c":0.0000129215,"v":2051663.8979851548,"t":1730736000}
+{"o":0.0000129215,"h":0.0000130381,"l":0.0000126259,"c":0.0000129123,"v":833390.115216097,"t":1730739600}
+{"o":0.0000129123,"h":0.0000131265,"l":0.0000126904,"c":0.0000130476,"v":1271673.9272067465,"t":1730743200}
+{"o":0.0000130476,"h":0.0000131188,"l":0.0000129263,"c":0.0000130567,"v":105819.534466111,"t":1730746800}
+{"o":0.0000130567,"h":0.0000132159,"l":0.0000128895,"c":0.0000130262,"v":142608.604286707,"t":1730750400}
+{"o":0.0000130262,"h":0.000013401,"l":0.0000121524,"c":0.0000125244,"v":1829851.1734404762,"t":1730754000}
+{"o":0.0000125244,"h":0.0000131846,"l":0.0000121881,"c":0.0000123874,"v":3280725.0214405218,"t":1730757600}
+{"o":0.0000123874,"h":0.0000131672,"l":0.0000122326,"c":0.0000131003,"v":1997076.2266704731,"t":1730761200}
+{"o":0.0000131003,"h":0.0000136818,"l":0.0000125167,"c":0.0000133698,"v":4181885.4021680327,"t":1730764800}
+{"o":0.0000133698,"h":0.0000135324,"l":0.0000131654,"c":0.0000133269,"v":469906.22104514,"t":1730768400}
+{"o":0.0000133269,"h":0.0000135635,"l":0.0000132523,"c":0.0000134155,"v":474993.398253761,"t":1730772000}
+{"o":0.0000134155,"h":0.0000136432,"l":0.0000132268,"c":0.0000133098,"v":580622.095546859,"t":1730775600}
+{"o":0.0000133098,"h":0.0000133956,"l":0.0000132308,"c":0.0000132724,"v":104831.754324682,"t":1730779200}
+{"o":0.0000132724,"h":0.0000133168,"l":0.0000130416,"c":0.0000131068,"v":346926.396486922,"t":1730782800}
+{"o":0.0000131068,"h":0.0000131756,"l":0.0000130024,"c":0.0000130585,"v":163089.34607104,"t":1730786400}
+{"o":0.0000130585,"h":0.0000130842,"l":0.0000128842,"c":0.0000129792,"v":194025.295480576,"t":1730790000}
+{"o":0.0000129792,"h":0.0000131485,"l":0.0000128197,"c":0.0000128199,"v":1334173.5524545079,"t":1730793600}
+{"o":0.0000128199,"h":0.000012957,"l":0.0000127146,"c":0.000012813,"v":122372.318727199,"t":1730797200}
+{"o":0.000012813,"h":0.0000129403,"l":0.0000127366,"c":0.000012751,"v":233348.063520724,"t":1730800800}
+{"o":0.000012751,"h":0.0000128418,"l":0.0000126549,"c":0.0000127012,"v":196772.73990294,"t":1730804400}
+{"o":0.0000127012,"h":0.0000127395,"l":0.0000124186,"c":0.0000125875,"v":317513.102030113,"t":1730808000}
+{"o":0.0000125875,"h":0.000012761,"l":0.0000124596,"c":0.0000126359,"v":364020.680830273,"t":1730811600}
+{"o":0.0000126359,"h":0.0000129729,"l":0.0000122517,"c":0.0000125878,"v":184696.509164551,"t":1730815200}
+{"o":0.0000125878,"h":0.0000128105,"l":0.0000124473,"c":0.0000125745,"v":661709.297211608,"t":1730818800}
+{"o":0.0000125745,"h":0.000012944,"l":0.0000123275,"c":0.000012558,"v":1091310.612545094,"t":1730822400}
+{"o":0.000012558,"h":0.0000127972,"l":0.0000124567,"c":0.000012647,"v":145542.068893239,"t":1730826000}
+{"o":0.000012647,"h":0.0000127007,"l":0.0000123743,"c":0.0000126029,"v":471788.253457535,"t":1730829600}
+{"o":0.0000126029,"h":0.0000130351,"l":0.0000124389,"c":0.0000126924,"v":464662.434135362,"t":1730833200}
+{"o":0.0000126924,"h":0.0000132857,"l":0.0000124558,"c":0.0000126867,"v":1681497.1107851262,"t":1730836800}
+{"o":0.0000126867,"h":0.0000129554,"l":0.0000126723,"c":0.0000129063,"v":518430.279629262,"t":1730840400}
+{"o":0.0000129063,"h":0.000013037,"l":0.0000126941,"c":0.0000127383,"v":65661.185077545,"t":1730844000}
+{"o":0.0000127383,"h":0.0000142137,"l":0.0000127128,"c":0.0000141243,"v":2958356.4765466866,"t":1730847600}
+{"o":0.0000141243,"h":0.000014402,"l":0.0000132584,"c":0.0000138878,"v":1616312.9397526011,"t":1730851200}
+{"o":0.0000138878,"h":0.0000156805,"l":0.0000134624,"c":0.0000138198,"v":6888698.167936719,"t":1730854800}
+{"o":0.0000138198,"h":0.0000145632,"l":0.0000132806,"c":0.0000139802,"v":209082.903215836,"t":1730858400}
+{"o":0.0000139802,"h":0.0000144577,"l":0.0000117111,"c":0.0000119187,"v":9404835.8424068615,"t":1730862000}
+{"o":0.0000119187,"h":0.0000169783,"l":0.0000116574,"c":0.0000133411,"v":17348126.0610486455,"t":1730865600}
+{"o":0.0000133411,"h":0.0000135401,"l":0.0000128276,"c":0.0000128585,"v":1211035.2576724549,"t":1730869200}
+{"o":0.0000128585,"h":0.000012989,"l":0.0000124384,"c":0.0000127569,"v":616391.4961183401,"t":1730872800}
+{"o":0.0000127569,"h":0.0000133347,"l":0.0000125529,"c":0.0000130543,"v":2303993.41580493,"t":1730876400}
+{"o":0.0000130543,"h":0.0000135337,"l":0.0000127768,"c":0.0000128859,"v":2056212.5541619903,"t":1730880000}
+{"o":0.0000128859,"h":0.000013427,"l":0.0000127513,"c":0.00001328,"v":1074096.224170452,"t":1730883600}
+{"o":0.00001328,"h":0.0000133991,"l":0.0000130011,"c":0.0000132034,"v":494044.755041173,"t":1730887200}
+{"o":0.0000132034,"h":0.0000132609,"l":0.000012961,"c":0.0000131221,"v":155364.351722474,"t":1730890800}
+{"o":0.0000131221,"h":0.0000135972,"l":0.0000129812,"c":0.0000135244,"v":1462847.0962752691,"t":1730894400}
+{"o":0.0000135244,"h":0.0000135813,"l":0.0000132567,"c":0.0000133846,"v":296165.161497344,"t":1730898000}
+{"o":0.0000133846,"h":0.0000136458,"l":0.0000130906,"c":0.000013455,"v":616532.776423451,"t":1730901600}
+{"o":0.000013455,"h":0.0000135174,"l":0.0000128665,"c":0.0000131021,"v":1481768.5443262099,"t":1730905200}
+{"o":0.0000131021,"h":0.0000131623,"l":0.0000122388,"c":0.0000124329,"v":2257070.9322274006,"t":1730908800}
+{"o":0.0000124329,"h":0.0000126293,"l":0.0000123513,"c":0.0000125154,"v":156313.13323224,"t":1730912400}
+{"o":0.0000125154,"h":0.0000125378,"l":0.0000123021,"c":0.0000123436,"v":47552.977464523,"t":1730916000}
+{"o":0.0000123436,"h":0.0000125982,"l":0.0000122537,"c":0.0000123765,"v":844250.395545189,"t":1730919600}
+{"o":0.0000123765,"h":0.0000126083,"l":0.0000118083,"c":0.0000120905,"v":1727503.2655726299,"t":1730923200}
+{"o":0.0000120905,"h":0.0000130062,"l":0.0000119318,"c":0.00001266,"v":2000791.2911567078,"t":1730926800}
+{"o":0.00001266,"h":0.0000128124,"l":0.0000125379,"c":0.0000127681,"v":256958.699626679,"t":1730930400}
+{"o":0.0000127681,"h":0.0000131482,"l":0.0000127266,"c":0.0000130181,"v":1502913.1572571169,"t":1730934000}
+{"o":0.0000130181,"h":0.0000131277,"l":0.00001282,"c":0.0000128886,"v":377412.47417162,"t":1730937600}
+{"o":0.0000128886,"h":0.0000133536,"l":0.000012524,"c":0.0000130345,"v":670015.8945494569,"t":1730941200}
+{"o":0.0000130345,"h":0.0000132574,"l":0.0000128615,"c":0.0000129333,"v":116957.445343188,"t":1730944800}
+{"o":0.0000129333,"h":0.0000132768,"l":0.0000129135,"c":0.0000130808,"v":925012.2119895788,"t":1730948400}
+{"o":0.0000130808,"h":0.0000131471,"l":0.0000128955,"c":0.0000130091,"v":25154.161786235,"t":1730952000}
+{"o":0.0000130091,"h":0.0000132796,"l":0.0000129427,"c":0.0000129505,"v":1157705.77460008,"t":1730955600}
+{"o":0.0000129505,"h":0.0000132183,"l":0.0000120137,"c":0.0000123267,"v":3411195.9733442417,"t":1730959200}
+{"o":0.0000123267,"h":0.0000124829,"l":0.0000122412,"c":0.0000123036,"v":91943.658587679,"t":1730962800}
+{"o":0.0000123036,"h":0.0000123369,"l":0.0000121423,"c":0.0000121752,"v":307224.027997995,"t":1730966400}
+{"o":0.0000121752,"h":0.0000122993,"l":0.0000116441,"c":0.0000118752,"v":2356986.3195248581,"t":1730970000}
+{"o":0.0000118752,"h":0.0000119876,"l":0.0000116436,"c":0.0000116998,"v":386251.119001347,"t":1730973600}
+{"o":0.0000116998,"h":0.0000118345,"l":0.0000116485,"c":0.0000117644,"v":72622.317635534,"t":1730977200}
+{"o":0.0000117644,"h":0.0000118509,"l":0.0000115976,"c":0.0000117043,"v":163545.519634766,"t":1730980800}
+{"o":0.0000117043,"h":0.0000118529,"l":0.0000115039,"c":0.0000117854,"v":969956.252438518,"t":1730984400}
+{"o":0.0000117854,"h":0.0000118446,"l":0.0000115064,"c":0.0000115849,"v":652827.625553629,"t":1730988000}
+{"o":0.0000115849,"h":0.0000118081,"l":0.0000112803,"c":0.0000114433,"v":372965.393854402,"t":1730991600}
+{"o":0.0000114433,"h":0.0000115409,"l":0.0000110082,"c":0.0000113271,"v":1074176.316439817,"t":1730995200}
+{"o":0.0000113271,"h":0.0000115788,"l":0.0000111683,"c":0.000011402,"v":996912.411788612,"t":1730998800}
+{"o":0.000011402,"h":0.0000115642,"l":0.0000112649,"c":0.0000114007,"v":356178.590153149,"t":1731002400}
+{"o":0.0000114007,"h":0.0000115761,"l":0.0000111939,"c":0.000011419,"v":721413.949240256,"t":1731006000}
+{"o":0.000011419,"h":0.0000116484,"l":0.0000112628,"c":0.0000115056,"v":1881388.5427616509,"t":1731009600}
+{"o":0.0000115056,"h":0.0000117289,"l":0.0000111434,"c":0.0000112436,"v":2546985.735148476,"t":1731013200}
+{"o":0.0000112436,"h":0.0000114182,"l":0.0000091987,"c":0.0000102138,"v":12210496.0559852906,"t":1731016800}
+{"o":0.0000102138,"h":0.0000103778,"l":0.0000101145,"c":0.0000102634,"v":503356.973643226,"t":1731020400}
+{"o":0.0000102634,"h":0.0000104651,"l":0.0000099266,"c":0.0000102769,"v":2123299.8017213661,"t":1731024000}
+{"o":0.0000102769,"h":0.0000104518,"l":0.0000098914,"c":0.0000102672,"v":2173767.0721078478,"t":1731027600}
+{"o":0.0000102672,"h":0.0000104052,"l":0.0000096399,"c":0.0000097647,"v":1679034.4018187448,"t":1731031200}
+{"o":0.0000097647,"h":0.0000101316,"l":0.0000096366,"c":0.0000099713,"v":843835.9081018089,"t":1731034800}
+{"o":0.0000099713,"h":0.0000100915,"l":0.0000097929,"c":0.000009845,"v":1122537.5231491379,"t":1731038400}
+{"o":0.000009845,"h":0.0000099709,"l":0.0000097362,"c":0.0000098132,"v":315358.3546745009,"t":1731042000}
+{"o":0.0000098132,"h":0.0000099029,"l":0.0000097214,"c":0.0000098613,"v":325300.792251452,"t":1731045600}
+{"o":0.0000098613,"h":0.0000100334,"l":0.0000097235,"c":0.0000098736,"v":66424.631111349,"t":1731049200}
+{"o":0.0000098736,"h":0.0000102116,"l":0.000009622,"c":0.0000101248,"v":1792767.6891114181,"t":1731052800}
+{"o":0.0000101248,"h":0.0000102839,"l":0.0000099342,"c":0.000010097,"v":450090.531021939,"t":1731056400}
+{"o":0.000010097,"h":0.000013259,"l":0.0000098621,"c":0.0000126454,"v":11805470.429963531,"t":1731060000}
+{"o":0.0000126454,"h":0.0000126816,"l":0.0000108482,"c":0.0000109624,"v":4492034.3303197762,"t":1731063600}
+{"o":0.0000109624,"h":0.0000110712,"l":0.0000107349,"c":0.000010954,"v":991513.4153261739,"t":1731067200}
+{"o":0.000010954,"h":0.0000110457,"l":0.0000106478,"c":0.0000107727,"v":696804.2650530181,"t":1731070800}
+{"o":0.0000107727,"h":0.0000172866,"l":0.0000107444,"c":0.0000165064,"v":34209944.7086226344,"t":1731074400}
+{"o":0.0000165064,"h":0.0000173682,"l":0.0000153174,"c":0.0000155151,"v":4130107.2173246294,"t":1731078000}
+{"o":0.0000155151,"h":0.0000252297,"l":0.0000150095,"c":0.0000203816,"v":34794832.351024963,"t":1731081600}
+{"o":0.0000203816,"h":0.0000207979,"l":0.0000170261,"c":0.0000184084,"v":12663529.5868867673,"t":1731085200}
+{"o":0.0000184084,"h":0.0000192283,"l":0.0000167366,"c":0.0000169237,"v":4331492.1307622325,"t":1731088800}
+{"o":0.0000169237,"h":0.0000171579,"l":0.00001637,"c":0.0000169136,"v":2013631.752247673,"t":1731092400}
+{"o":0.0000169136,"h":0.000017289,"l":0.000016163,"c":0.0000163071,"v":1370710.3001325692,"t":1731096000}
+{"o":0.0000163071,"h":0.0000164234,"l":0.0000156641,"c":0.000015801,"v":1642328.9547088856,"t":1731099600}
+{"o":0.000015801,"h":0.0000161139,"l":0.0000152267,"c":0.000015418,"v":3650036.8000722439,"t":1731103200}
+{"o":0.000015418,"h":0.0000154746,"l":0.000014035,"c":0.0000141131,"v":3641300.1112183104,"t":1731106800}
+{"o":0.0000141131,"h":0.0000149748,"l":0.0000139921,"c":0.0000148215,"v":2015448.9602406246,"t":1731110400}
+{"o":0.0000148215,"h":0.0000148932,"l":0.0000143105,"c":0.0000145993,"v":1294336.7640458271,"t":1731114000}
+{"o":0.0000145993,"h":0.000014914,"l":0.000014224,"c":0.0000143513,"v":678451.214304188,"t":1731117600}
+{"o":0.0000143513,"h":0.0000148104,"l":0.0000142971,"c":0.0000144941,"v":1958551.2576876085,"t":1731121200}
+{"o":0.0000144941,"h":0.0000147355,"l":0.0000144222,"c":0.0000146584,"v":1664646.4106810251,"t":1731124800}
+{"o":0.0000146584,"h":0.0000150787,"l":0.0000144937,"c":0.0000149454,"v":784220.8165642529,"t":1731128400}
+{"o":0.0000149454,"h":0.0000158288,"l":0.0000144136,"c":0.0000145801,"v":3772780.8858244056,"t":1731132000}
+{"o":0.0000145801,"h":0.0000146967,"l":0.000013842,"c":0.0000139665,"v":1782139.1356562597,"t":1731135600}
+{"o":0.0000139665,"h":0.0000150023,"l":0.0000137338,"c":0.0000148636,"v":2127755.3613608424,"t":1731139200}
+{"o":0.0000148636,"h":0.0000150885,"l":0.0000147819,"c":0.0000149914,"v":325613.561323953,"t":1731142800}
+{"o":0.0000149914,"h":0.0000151669,"l":0.0000145509,"c":0.0000150512,"v":1780885.7387859588,"t":1731146400}
+{"o":0.0000150512,"h":0.0000157794,"l":0.000015003,"c":0.0000157122,"v":1121627.2561754601,"t":1731150000}
+{"o":0.0000157122,"h":0.0000159404,"l":0.0000155777,"c":0.0000157764,"v":454332.5264129899,"t":1731153600}
+{"o":0.0000157764,"h":0.0000160649,"l":0.0000157004,"c":0.0000159904,"v":318897.437024496,"t":1731157200}
+{"o":0.0000159904,"h":0.0000167955,"l":0.000015895,"c":0.0000164622,"v":1406282.1688637061,"t":1731160800}
+{"o":0.0000164622,"h":0.0000187066,"l":0.0000162987,"c":0.0000180504,"v":6936383.2739984533,"t":1731164400}
+{"o":0.0000180504,"h":0.0000183171,"l":0.0000177327,"c":0.000017906,"v":638283.6475874671,"t":1731168000}
+{"o":0.000017906,"h":0.0000181349,"l":0.0000174952,"c":0.0000178025,"v":457500.1416946041,"t":1731171600}
+{"o":0.0000178025,"h":0.0000184581,"l":0.0000171326,"c":0.0000171449,"v":2660231.7408932857,"t":1731175200}
+{"o":0.0000171449,"h":0.0000179139,"l":0.0000170365,"c":0.0000175542,"v":1209846.1757957516,"t":1731178800}
+{"o":0.0000175542,"h":0.000019438,"l":0.000017409,"c":0.0000182474,"v":3777590.0668843701,"t":1731182400}
+{"o":0.0000182474,"h":0.000019518,"l":0.0000180805,"c":0.0000189648,"v":2620646.2213083333,"t":1731186000}
+{"o":0.0000189648,"h":0.0000190559,"l":0.0000178188,"c":0.0000179349,"v":1383064.0933145855,"t":1731189600}
+{"o":0.0000179349,"h":0.0000184136,"l":0.0000176826,"c":0.0000181503,"v":980604.5631222071,"t":1731193200}
+{"o":0.0000181503,"h":0.00001826,"l":0.0000177724,"c":0.0000180023,"v":98551.97680679,"t":1731196800}
+{"o":0.0000180023,"h":0.0000181549,"l":0.0000176576,"c":0.0000177466,"v":525182.8251373379,"t":1731200400}
+{"o":0.0000177466,"h":0.000017826,"l":0.0000165086,"c":0.00001701,"v":1509153.5569994403,"t":1731204000}
+{"o":0.00001701,"h":0.0000172574,"l":0.0000168021,"c":0.0000171771,"v":392046.681071258,"t":1731207600}
+{"o":0.0000171771,"h":0.0000178774,"l":0.0000168593,"c":0.0000173899,"v":1107905.6697912719,"t":1731211200}
+{"o":0.0000173899,"h":0.0000180465,"l":0.0000170521,"c":0.0000176479,"v":192639.240086803,"t":1731214800}
+{"o":0.0000176479,"h":0.000017827,"l":0.0000170089,"c":0.0000171383,"v":523575.7876702121,"t":1731218400}
+{"o":0.0000171383,"h":0.000017206,"l":0.0000168601,"c":0.000017008,"v":244582.8427641621,"t":1731222000}
+{"o":0.000017008,"h":0.0000171692,"l":0.0000168095,"c":0.0000170675,"v":392406.408995266,"t":1731225600}
+{"o":0.0000170675,"h":0.0000171798,"l":0.0000166331,"c":0.0000166991,"v":555238.4140517861,"t":1731229200}
+{"o":0.0000166991,"h":0.000016862,"l":0.0000166059,"c":0.0000167511,"v":204959.237161608,"t":1731232800}
+{"o":0.0000167511,"h":0.0000180004,"l":0.000016602,"c":0.000017771,"v":3546633.0290544103,"t":1731236400}
+{"o":0.000017771,"h":0.0000180844,"l":0.0000172468,"c":0.0000175452,"v":569738.3291444263,"t":1731240000}
+{"o":0.0000175452,"h":0.0000180084,"l":0.0000174271,"c":0.0000177636,"v":352106.862577053,"t":1731243600}
+{"o":0.0000177636,"h":0.0000183086,"l":0.0000173933,"c":0.0000176544,"v":186238.16386672,"t":1731247200}
+{"o":0.0000176544,"h":0.0000184204,"l":0.0000171822,"c":0.0000176527,"v":913591.7784584371,"t":1731250800}
+{"o":0.0000176527,"h":0.0000178509,"l":0.0000172776,"c":0.000017671,"v":461427.073495332,"t":1731254400}
+{"o":0.000017671,"h":0.0000180523,"l":0.0000172953,"c":0.0000176488,"v":470381.3742601101,"t":1731258000}
+{"o":0.0000176488,"h":0.0000178243,"l":0.0000165089,"c":0.0000168046,"v":1936749.5425201582,"t":1731261600}
+{"o":0.0000168046,"h":0.0000173706,"l":0.0000158798,"c":0.0000163116,"v":1367901.970185867,"t":1731265200}
+{"o":0.0000163116,"h":0.0000168121,"l":0.0000156721,"c":0.0000162217,"v":1042917.2210447789,"t":1731268800}
+{"o":0.0000162217,"h":0.0000164516,"l":0.0000152593,"c":0.0000156701,"v":1813275.5989323284,"t":1731272400}
+{"o":0.0000156701,"h":0.000016218,"l":0.000015191,"c":0.0000156172,"v":358602.942646081,"t":1731276000}
+{"o":0.0000156172,"h":0.0000167353,"l":0.0000154467,"c":0.0000164773,"v":2581640.6905721431,"t":1731279600}
+{"o":0.0000164773,"h":0.0000167417,"l":0.000015775,"c":0.0000165537,"v":2293452.7804664429,"t":1731283200}
+{"o":0.0000165537,"h":0.0000166582,"l":0.0000157368,"c":0.0000160504,"v":1982116.4557200777,"t":1731286800}
+{"o":0.0000160504,"h":0.0000166213,"l":0.0000158541,"c":0.0000163388,"v":913108.207237705,"t":1731290400}
+{"o":0.0000163388,"h":0.0000167617,"l":0.0000160637,"c":0.0000164992,"v":623778.9564368441,"t":1731294000}
+{"o":0.0000164992,"h":0.0000167724,"l":0.0000161092,"c":0.000016299,"v":413683.3087232229,"t":1731297600}
+{"o":0.000016299,"h":0.0000168042,"l":0.000015511,"c":0.0000157558,"v":1504036.3169857992,"t":1731301200}
+{"o":0.0000157558,"h":0.0000160222,"l":0.0000154071,"c":0.0000156598,"v":192566.524034743,"t":1731304800}
+{"o":0.0000156598,"h":0.0000160288,"l":0.0000153994,"c":0.0000158505,"v":661486.6950418999,"t":1731308400}
+{"o":0.0000158505,"h":0.0000160958,"l":0.0000155776,"c":0.0000157374,"v":64974.38596738,"t":1731312000}
+{"o":0.0000157374,"h":0.0000161122,"l":0.0000153818,"c":0.0000155729,"v":733231.955569394,"t":1731315600}
+{"o":0.0000155729,"h":0.0000167852,"l":0.0000151233,"c":0.0000162491,"v":1224818.704902522,"t":1731319200}
+{"o":0.0000162491,"h":0.0000174694,"l":0.0000160911,"c":0.0000164134,"v":2067027.6704501419,"t":1731322800}
+{"o":0.0000164134,"h":0.0000168232,"l":0.0000158169,"c":0.0000161333,"v":684530.0671671639,"t":1731326400}
+{"o":0.0000161333,"h":0.000016492,"l":0.0000152816,"c":0.0000154123,"v":1803845.6022042825,"t":1731330000}
+{"o":0.0000154123,"h":0.0000157199,"l":0.0000145522,"c":0.0000146769,"v":949723.139160992,"t":1731333600}
+{"o":0.0000146769,"h":0.0000161528,"l":0.0000145541,"c":0.0000153095,"v":5213272.1497446792,"t":1731337200}
+{"o":0.0000153095,"h":0.0000157416,"l":0.0000149343,"c":0.0000152701,"v":348644.514873647,"t":1731340800}
+{"o":0.0000152701,"h":0.0000155356,"l":0.0000145349,"c":0.0000148168,"v":2391548.0047756564,"t":1731344400}
+{"o":0.0000148168,"h":0.0000151101,"l":0.0000132283,"c":0.0000140777,"v":6360627.9247203488,"t":1731348000}
+{"o":0.0000140777,"h":0.0000150826,"l":0.000013496,"c":0.0000137321,"v":4285639.0306916395,"t":1731351600}
+{"o":0.0000137321,"h":0.0000146186,"l":0.0000130534,"c":0.000014395,"v":4914186.7434830768,"t":1731355200}
+{"o":0.000014395,"h":0.0000158591,"l":0.0000134468,"c":0.000015626,"v":5129664.5070071435,"t":1731358800}
+{"o":0.000015626,"h":0.0000166126,"l":0.0000150202,"c":0.0000158834,"v":4655623.0926175974,"t":1731362400}
+{"o":0.0000158834,"h":0.0000162938,"l":0.0000151748,"c":0.0000155527,"v":1464581.5326789101,"t":1731366000}
+{"o":0.0000155527,"h":0.0000161298,"l":0.0000147791,"c":0.0000153289,"v":2544697.6149595138,"t":1731369600}
+{"o":0.0000153289,"h":0.0000159016,"l":0.0000149518,"c":0.0000155411,"v":2795040.9915346992,"t":1731373200}
+{"o":0.0000155411,"h":0.000015954,"l":0.0000148814,"c":0.0000150886,"v":725183.7277982089,"t":1731376800}
+{"o":0.0000150886,"h":0.0000157998,"l":0.0000148182,"c":0.0000154963,"v":1143376.8286421569,"t":1731380400}
+{"o":0.0000154963,"h":0.0000157597,"l":0.0000149621,"c":0.0000152016,"v":592120.0148908721,"t":1731384000}
+{"o":0.0000152016,"h":0.0000154047,"l":0.0000146424,"c":0.0000148025,"v":1081835.8919033871,"t":1731387600}
+{"o":0.0000148025,"h":0.0000151388,"l":0.0000145721,"c":0.0000146932,"v":790416.5827255569,"t":1731391200}
+{"o":0.0000146932,"h":0.000015562,"l":0.0000145657,"c":0.0000151805,"v":2677966.2946756273,"t":1731394800}
+{"o":0.0000151805,"h":0.0000153402,"l":0.0000144578,"c":0.0000146887,"v":1834709.4288461413,"t":1731398400}
+{"o":0.0000146887,"h":0.0000162232,"l":0.0000143459,"c":0.0000149836,"v":3680688.5811630306,"t":1731402000}
+{"o":0.0000149836,"h":0.0000154876,"l":0.0000132634,"c":0.0000138607,"v":2426764.377857306,"t":1731405600}
+{"o":0.0000138607,"h":0.0000147136,"l":0.0000136064,"c":0.0000141083,"v":2024064.0258860197,"t":1731409200}
+{"o":0.0000141083,"h":0.0000169542,"l":0.0000139321,"c":0.0000153328,"v":8763388.9769843612,"t":1731412800}
+{"o":0.0000153328,"h":0.0000158023,"l":0.0000148508,"c":0.0000151571,"v":439611.938978103,"t":1731416400}
+{"o":0.0000151571,"h":0.0000179248,"l":0.0000147621,"c":0.0000171999,"v":4641973.8715360602,"t":1731420000}
+{"o":0.0000171999,"h":0.0000175892,"l":0.0000162906,"c":0.0000165295,"v":1138802.8611865467,"t":1731423600}
+{"o":0.0000165295,"h":0.0000168934,"l":0.000016037,"c":0.0000164866,"v":1551113.5693791669,"t":1731427200}
+{"o":0.0000164866,"h":0.0000167084,"l":0.0000161492,"c":0.0000164079,"v":304967.081358868,"t":1731430800}
+{"o":0.0000164079,"h":0.0000167847,"l":0.0000150503,"c":0.0000153372,"v":2677300.9421669287,"t":1731434400}
+{"o":0.0000153372,"h":0.0000163578,"l":0.000015172,"c":0.0000154918,"v":2366787.8007504735,"t":1731438000}
+{"o":0.0000154918,"h":0.0000156497,"l":0.0000144682,"c":0.0000151052,"v":2174237.5868647611,"t":1731441600}
+{"o":0.0000151052,"h":0.0000174143,"l":0.0000147947,"c":0.0000169953,"v":6064802.8622630686,"t":1731445200}
+{"o":0.0000169953,"h":0.0000183142,"l":0.0000148112,"c":0.0000149209,"v":14882072.2750715986,"t":1731448800}
+{"o":0.0000149209,"h":0.0000163717,"l":0.0000149086,"c":0.0000159973,"v":2687704.0424265806,"t":1731452400}
+{"o":0.0000159973,"h":0.0000170235,"l":0.000015794,"c":0.0000168124,"v":1538914.4633951117,"t":1731456000}
+{"o":0.0000168124,"h":0.0000172692,"l":0.0000166163,"c":0.0000168172,"v":441896.83317479,"t":1731459600}
+{"o":0.0000168172,"h":0.0000178495,"l":0.0000164317,"c":0.0000167944,"v":1407624.6220063099,"t":1731463200}
+{"o":0.0000167944,"h":0.0000180821,"l":0.0000163484,"c":0.0000175593,"v":3118390.0623313491,"t":1731466800}
+{"o":0.0000175593,"h":0.0000177717,"l":0.0000163043,"c":0.0000166769,"v":2196982.6076886049,"t":1731470400}
+{"o":0.0000166769,"h":0.0000171897,"l":0.0000162177,"c":0.0000164328,"v":877060.888644053,"t":1731474000}
+{"o":0.0000164328,"h":0.0000168149,"l":0.0000154581,"c":0.0000160991,"v":2089559.7118793358,"t":1731477600}
+{"o":0.0000160991,"h":0.000016332,"l":0.0000157548,"c":0.0000159299,"v":256061.565011775,"t":1731481200}
+{"o":0.0000159299,"h":0.0000161573,"l":0.0000156337,"c":0.0000158645,"v":349869.266259385,"t":1731484800}
+{"o":0.0000158645,"h":0.0000161687,"l":0.0000156167,"c":0.0000160748,"v":161677.834108915,"t":1731488400}
+{"o":0.0000160748,"h":0.0000162349,"l":0.0000157078,"c":0.0000160083,"v":258256.697814234,"t":1731492000}
+{"o":0.0000160083,"h":0.0000161086,"l":0.0000153526,"c":0.0000154752,"v":573459.6084082429,"t":1731495600}
+{"o":0.0000154752,"h":0.0000157347,"l":0.0000148877,"c":0.0000150781,"v":1960886.5367886643,"t":1731499200}
+{"o":0.0000150781,"h":0.0000171693,"l":0.0000142731,"c":0.0000164351,"v":5262336.5407683738,"t":1731502800}
+{"o":0.0000164351,"h":0.0000271015,"l":0.0000159669,"c":0.0000253237,"v":60217732.0758166462,"t":1731506400}
+{"o":0.0000253237,"h":0.0000287022,"l":0.0000226996,"c":0.0000246055,"v":18507106.0418489128,"t":1731510000}
+{"o":0.0000246055,"h":0.000025529,"l":0.0000211456,"c":0.0000242077,"v":27753095.7818832621,"t":1731513600}
+{"o":0.0000242077,"h":0.0000276232,"l":0.0000212867,"c":0.0000246315,"v":31630418.1355787739,"t":1731517200}
+{"o":0.0000246315,"h":0.00002599,"l":0.0000207447,"c":0.0000227576,"v":32723588.3096727468,"t":1731520800}
+{"o":0.0000227576,"h":0.0000240646,"l":0.00001872,"c":0.000019579,"v":22108430.0907404311,"t":1731524400}
+{"o":0.000019579,"h":0.0000230712,"l":0.0000185823,"c":0.0000203732,"v":12585240.6611147579,"t":1731528000}
+{"o":0.0000203732,"h":0.00002184,"l":0.0000200998,"c":0.000021377,"v":15745228.343571946,"t":1731531600}
+{"o":0.000021377,"h":0.0000223133,"l":0.0000197825,"c":0.0000210703,"v":9608774.1237108093,"t":1731535200}
+{"o":0.0000210703,"h":0.0000218627,"l":0.0000201455,"c":0.0000215304,"v":2596328.4034551377,"t":1731538800}
+{"o":0.0000215304,"h":0.0000229671,"l":0.0000213586,"c":0.0000219408,"v":3826917.5142559544,"t":1731542400}
+{"o":0.0000219408,"h":0.0000230559,"l":0.0000211235,"c":0.0000226268,"v":2623762.583623739,"t":1731546000}
+{"o":0.0000226268,"h":0.0000245666,"l":0.0000210634,"c":0.0000213533,"v":5390406.8980136234,"t":1731549600}
+{"o":0.0000213533,"h":0.0000223072,"l":0.000020464,"c":0.00002153,"v":3166994.9452188779,"t":1731553200}
+{"o":0.00002153,"h":0.0000221925,"l":0.0000213928,"c":0.0000217641,"v":1205490.3854171259,"t":1731556800}
+{"o":0.0000217641,"h":0.0000220445,"l":0.0000205287,"c":0.0000208242,"v":2184008.9186048647,"t":1731560400}
+{"o":0.0000208242,"h":0.0000223824,"l":0.000020449,"c":0.0000213115,"v":2654314.0379805802,"t":1731564000}
+{"o":0.0000213115,"h":0.0000232851,"l":0.0000206709,"c":0.0000220773,"v":5747892.4924616599,"t":1731567600}
+{"o":0.0000220773,"h":0.0000222464,"l":0.0000206582,"c":0.0000209499,"v":2627572.3617495862,"t":1731571200}
+{"o":0.0000209499,"h":0.0000214327,"l":0.0000206315,"c":0.0000210698,"v":855397.804162469,"t":1731574800}
+{"o":0.0000210698,"h":0.0000215517,"l":0.000019933,"c":0.0000207974,"v":2126217.4782904508,"t":1731578400}
+{"o":0.0000207974,"h":0.00002126,"l":0.0000194668,"c":0.0000196304,"v":1732052.6075130522,"t":1731582000}
+{"o":0.0000196304,"h":0.000019846,"l":0.0000190774,"c":0.0000195897,"v":2125292.2462017746,"t":1731585600}
+{"o":0.0000195897,"h":0.0000204969,"l":0.0000194569,"c":0.0000198352,"v":1201032.9273088537,"t":1731589200}
+{"o":0.0000198352,"h":0.0000202046,"l":0.0000181158,"c":0.0000187561,"v":2051883.4185522222,"t":1731592800}
+{"o":0.0000187561,"h":0.0000194787,"l":0.000016869,"c":0.0000171349,"v":8131546.147261221,"t":1731596400}
+{"o":0.0000171349,"h":0.0000221108,"l":0.0000165678,"c":0.0000212317,"v":9592036.0532262102,"t":1731600000}
+{"o":0.0000212317,"h":0.0000216095,"l":0.000020529,"c":0.0000214068,"v":3665607.8140046531,"t":1731603600}
+{"o":0.0000214068,"h":0.0000216756,"l":0.0000205731,"c":0.000021083,"v":1619195.6961332306,"t":1731607200}
+{"o":0.000021083,"h":0.0000212061,"l":0.0000202658,"c":0.0000205274,"v":1142545.077547132,"t":1731610800}
+{"o":0.0000205274,"h":0.0000214752,"l":0.0000201517,"c":0.0000210849,"v":1927933.626481141,"t":1731614400}
+{"o":0.0000210849,"h":0.0000213448,"l":0.0000203897,"c":0.0000204789,"v":680018.7592756589,"t":1731618000}
+{"o":0.0000204789,"h":0.0000209874,"l":0.0000192809,"c":0.0000201527,"v":1556476.7247750363,"t":1731621600}
+{"o":0.0000201527,"h":0.0000206721,"l":0.0000188862,"c":0.0000192852,"v":1174972.1336005447,"t":1731625200}
+{"o":0.0000192852,"h":0.0000200151,"l":0.0000187131,"c":0.0000190951,"v":2339080.206979102,"t":1731628800}
+{"o":0.0000190951,"h":0.0000192728,"l":0.0000179109,"c":0.0000188004,"v":2732854.7337754713,"t":1731632400}
+{"o":0.0000188004,"h":0.0000190361,"l":0.0000181187,"c":0.0000181573,"v":1345884.3693011426,"t":1731636000}
+{"o":0.0000181573,"h":0.0000196425,"l":0.0000178706,"c":0.0000190702,"v":2610811.9048537505,"t":1731639600}
+{"o":0.0000190702,"h":0.0000194971,"l":0.0000185151,"c":0.0000188485,"v":306061.573535145,"t":1731643200}
+{"o":0.0000188485,"h":0.0000189215,"l":0.0000183893,"c":0.0000185778,"v":541601.623238405,"t":1731646800}
+{"o":0.0000185778,"h":0.0000188035,"l":0.0000183808,"c":0.0000186746,"v":998233.93025542,"t":1731650400}
+{"o":0.0000186746,"h":0.000018864,"l":0.0000174068,"c":0.0000175305,"v":1935866.4744360233,"t":1731654000}
+{"o":0.0000175305,"h":0.0000183474,"l":0.0000173525,"c":0.0000174908,"v":2077019.4317403119,"t":1731657600}
+{"o":0.0000174908,"h":0.0000206048,"l":0.0000171531,"c":0.000019019,"v":6598760.3625292415,"t":1731661200}
+{"o":0.000019019,"h":0.0000244029,"l":0.0000189345,"c":0.0000240303,"v":12256544.7862291876,"t":1731664800}
+{"o":0.0000240303,"h":0.0000241672,"l":0.0000212223,"c":0.0000212695,"v":6074467.7559562568,"t":1731668400}
+{"o":0.0000212695,"h":0.0000229302,"l":0.0000210832,"c":0.0000217472,"v":2781903.2472545658,"t":1731672000}
+{"o":0.0000217472,"h":0.0000221249,"l":0.0000215511,"c":0.0000217188,"v":1145756.9797802381,"t":1731675600}
+{"o":0.0000217188,"h":0.0000222379,"l":0.000020075,"c":0.0000204424,"v":1662921.0331325689,"t":1731679200}
+{"o":0.0000204424,"h":0.0000241496,"l":0.0000169221,"c":0.0000239063,"v":17168733.5425486863,"t":1731682800}
+{"o":0.0000239063,"h":0.0000239185,"l":0.0000183028,"c":0.0000195853,"v":10447280.6142203528,"t":1731686400}
+{"o":0.0000195853,"h":0.0000198674,"l":0.0000190464,"c":0.0000192017,"v":1231252.5396109358,"t":1731690000}
+{"o":0.0000192017,"h":0.0000193699,"l":0.0000185009,"c":0.0000186835,"v":1139718.4266406721,"t":1731693600}
+{"o":0.0000186835,"h":0.0000189817,"l":0.0000183533,"c":0.0000187189,"v":226445.72322051,"t":1731697200}
+{"o":0.0000187189,"h":0.0000208861,"l":0.0000182703,"c":0.0000204102,"v":2949663.2124865861,"t":1731700800}
+{"o":0.0000204102,"h":0.0000208868,"l":0.0000195162,"c":0.000019842,"v":2783436.0744686713,"t":1731704400}
+{"o":0.000019842,"h":0.0000200653,"l":0.0000189927,"c":0.0000194177,"v":1447809.9305649139,"t":1731708000}
+{"o":0.0000194177,"h":0.0000200475,"l":0.0000185796,"c":0.0000199061,"v":3509618.2939096252,"t":1731711600}
+{"o":0.0000199061,"h":0.0000201943,"l":0.0000193076,"c":0.0000195337,"v":1143835.3186832238,"t":1731715200}
+{"o":0.0000195337,"h":0.0000197841,"l":0.0000193204,"c":0.0000196416,"v":164806.028594967,"t":1731718800}
+{"o":0.0000196416,"h":0.0000211414,"l":0.0000193653,"c":0.0000208132,"v":3775207.3085086611,"t":1731722400}
+{"o":0.0000208132,"h":0.000021925,"l":0.0000205463,"c":0.00002144,"v":3772504.0998199987,"t":1731726000}
+{"o":0.00002144,"h":0.0000264517,"l":0.0000213945,"c":0.0000261843,"v":8852308.2076408211,"t":1731729600}
+{"o":0.0000261843,"h":0.0000336746,"l":0.0000233425,"c":0.0000318552,"v":29056722.3473838642,"t":1731733200}
+{"o":0.0000318552,"h":0.0000322947,"l":0.0000241888,"c":0.0000247095,"v":12821679.5205481481,"t":1731736800}
+{"o":0.0000247095,"h":0.0000287843,"l":0.0000245469,"c":0.0000285996,"v":5205146.39143572,"t":1731740400}
+{"o":0.0000285996,"h":0.0000287415,"l":0.0000269444,"c":0.0000280428,"v":2174942.2213481306,"t":1731744000}
+{"o":0.0000280428,"h":0.0000283195,"l":0.0000261625,"c":0.0000264999,"v":1599490.5319502482,"t":1731747600}
+{"o":0.0000264999,"h":0.0000274546,"l":0.0000247819,"c":0.0000257974,"v":4794391.8298521526,"t":1731751200}
+{"o":0.0000257974,"h":0.0000267046,"l":0.0000255185,"c":0.0000264231,"v":915197.8492235242,"t":1731754800}
+{"o":0.0000264231,"h":0.0000291735,"l":0.0000260854,"c":0.0000274241,"v":3218985.8028989327,"t":1731758400}
+{"o":0.0000274241,"h":0.0000288455,"l":0.0000258418,"c":0.0000275367,"v":5054922.2068039328,"t":1731762000}
+{"o":0.0000275367,"h":0.0000278876,"l":0.0000269689,"c":0.0000273831,"v":257221.053664483,"t":1731765600}
+{"o":0.0000273831,"h":0.0000278145,"l":0.0000260109,"c":0.0000269638,"v":1978092.4251634467,"t":1731769200}
+{"o":0.0000269638,"h":0.000027469,"l":0.0000260566,"c":0.0000270374,"v":1912045.768034383,"t":1731772800}
+{"o":0.0000270374,"h":0.000028188,"l":0.0000265126,"c":0.0000272069,"v":2327645.6745395893,"t":1731776400}
+{"o":0.0000272069,"h":0.0000284073,"l":0.0000257589,"c":0.0000258097,"v":3758821.4393949364,"t":1731780000}
+{"o":0.0000258097,"h":0.0000285555,"l":0.0000246664,"c":0.0000258051,"v":6051788.6176447524,"t":1731783600}
+{"o":0.0000258051,"h":0.0000270625,"l":0.0000249255,"c":0.0000268064,"v":2699857.8724230267,"t":1731787200}
+{"o":0.0000268064,"h":0.0000283972,"l":0.0000261389,"c":0.0000274326,"v":2390063.245632878,"t":1731790800}
+{"o":0.0000274326,"h":0.0000287406,"l":0.0000272049,"c":0.0000285003,"v":1284050.1609195364,"t":1731794400}
+{"o":0.0000285003,"h":0.0000286288,"l":0.0000262255,"c":0.0000272449,"v":2436693.7558446978,"t":1731798000}
+{"o":0.0000272449,"h":0.0000277981,"l":0.0000266718,"c":0.0000275354,"v":554855.6047147181,"t":1731801600}
+{"o":0.0000275354,"h":0.0000282626,"l":0.0000267152,"c":0.0000273583,"v":933232.6175507851,"t":1731805200}
+{"o":0.0000273583,"h":0.0000278689,"l":0.0000260432,"c":0.0000262213,"v":1064872.0926181781,"t":1731808800}
+{"o":0.0000262213,"h":0.0000274704,"l":0.0000253964,"c":0.0000264491,"v":1194086.294177932,"t":1731812400}
+{"o":0.0000264491,"h":0.0000281829,"l":0.0000248372,"c":0.0000260423,"v":621341.5919984659,"t":1731816000}
+{"o":0.0000260423,"h":0.0000272228,"l":0.0000248202,"c":0.000025334,"v":1593579.1998762316,"t":1731819600}
+{"o":0.000025334,"h":0.0000257102,"l":0.0000243681,"c":0.0000244067,"v":1048205.0683298336,"t":1731823200}
+{"o":0.0000244067,"h":0.0000249297,"l":0.0000241789,"c":0.0000245539,"v":375967.930496813,"t":1731826800}
+{"o":0.0000245539,"h":0.000025946,"l":0.0000240583,"c":0.0000255263,"v":1945685.2012634969,"t":1731830400}
+{"o":0.0000255263,"h":0.00002577,"l":0.000025206,"c":0.0000254833,"v":147525.588643118,"t":1731834000}
+{"o":0.0000254833,"h":0.0000259114,"l":0.000024482,"c":0.0000245496,"v":971041.3669748269,"t":1731837600}
+{"o":0.0000245496,"h":0.000025642,"l":0.0000229953,"c":0.0000236421,"v":3349650.650443974,"t":1731841200}
+{"o":0.000018969,"h":0.0000191766,"l":0.0000186142,"c":0.000018969,"v":801053.1030163859,"t":1724644800}
+{"o":0.000018969,"h":0.0000191871,"l":0.0000186307,"c":0.0000191122,"v":647218.79515956,"t":1724648400}
+{"o":0.0000191122,"h":0.0000192528,"l":0.0000189301,"c":0.0000190194,"v":147978.138499685,"t":1724652000}
+{"o":0.0000190194,"h":0.0000191817,"l":0.000018158,"c":0.0000183353,"v":950408.0385647961,"t":1724655600}
+{"o":0.0000183353,"h":0.000018813,"l":0.000018152,"c":0.0000186121,"v":438571.53974255,"t":1724659200}
+{"o":0.0000186121,"h":0.0000188997,"l":0.0000185088,"c":0.0000185965,"v":79702.135939771,"t":1724662800}
+{"o":0.0000185965,"h":0.0000188199,"l":0.0000184204,"c":0.0000186302,"v":46775.797504811,"t":1724666400}
+{"o":0.0000186302,"h":0.0000188232,"l":0.0000183481,"c":0.0000185251,"v":126729.055204257,"t":1724670000}
+{"o":0.0000185251,"h":0.000019012,"l":0.0000183392,"c":0.0000187738,"v":633663.873185696,"t":1724673600}
+{"o":0.0000187738,"h":0.0000190122,"l":0.0000186015,"c":0.0000187981,"v":351947.385814973,"t":1724677200}
+{"o":0.0000187981,"h":0.0000193942,"l":0.0000177937,"c":0.0000183574,"v":992196.5190622929,"t":1724680800}
+{"o":0.0000183574,"h":0.0000185194,"l":0.0000180331,"c":0.0000182103,"v":405838.6202237391,"t":1724684400}
+{"o":0.0000182103,"h":0.00001845,"l":0.0000180364,"c":0.0000181089,"v":281025.554808496,"t":1724688000}
+{"o":0.0000181089,"h":0.0000183643,"l":0.000017798,"c":0.0000181365,"v":219212.81991977,"t":1724691600}
+{"o":0.0000181365,"h":0.0000184755,"l":0.0000177391,"c":0.0000181107,"v":313967.604169574,"t":1724695200}
+{"o":0.0000181107,"h":0.0000182841,"l":0.0000177622,"c":0.0000179425,"v":276998.5811374289,"t":1724698800}
+{"o":0.0000179425,"h":0.0000181557,"l":0.0000174717,"c":0.000017531,"v":2505794.9971581628,"t":1724702400}
+{"o":0.000017531,"h":0.0000179147,"l":0.000017035,"c":0.000017747,"v":2003079.4774406247,"t":1724706000}
+{"o":0.000017747,"h":0.0000179064,"l":0.0000175707,"c":0.0000178012,"v":341470.302024391,"t":1724709600}
+{"o":0.0000178012,"h":0.0000179213,"l":0.0000175411,"c":0.0000176969,"v":142371.597809918,"t":1724713200}
+{"o":0.0000176969,"h":0.0000181749,"l":0.0000175688,"c":0.000018065,"v":447467.099065362,"t":1724716800}
+{"o":0.000018065,"h":0.0000182088,"l":0.0000178812,"c":0.0000180893,"v":348341.81124216,"t":1724720400}
+{"o":0.0000180893,"h":0.00001871,"l":0.0000177314,"c":0.0000178201,"v":1663795.9899929906,"t":1724724000}
+{"o":0.0000178201,"h":0.000018164,"l":0.0000176169,"c":0.0000177665,"v":1097407.132634436,"t":1724727600}
+{"o":0.0000177665,"h":0.0000178719,"l":0.0000176652,"c":0.0000177024,"v":104525.412278319,"t":1724731200}
+{"o":0.0000177024,"h":0.0000181694,"l":0.0000175823,"c":0.0000179204,"v":535173.833081317,"t":1724734800}
+{"o":0.0000179204,"h":0.0000181604,"l":0.0000175295,"c":0.0000176999,"v":289471.70632159,"t":1724738400}
+{"o":0.0000176999,"h":0.0000181618,"l":0.000017103,"c":0.0000173189,"v":1972742.9887039757,"t":1724742000}
+{"o":0.0000173189,"h":0.0000176399,"l":0.0000172042,"c":0.0000173251,"v":567061.815334163,"t":1724745600}
+{"o":0.0000173251,"h":0.0000174485,"l":0.000017124,"c":0.0000173151,"v":113200.332067881,"t":1724749200}
+{"o":0.0000173151,"h":0.0000176609,"l":0.0000169815,"c":0.0000173125,"v":199171.68237719,"t":1724752800}
+{"o":0.0000173125,"h":0.0000175526,"l":0.0000168007,"c":0.0000168757,"v":860791.8919307189,"t":1724756400}
+{"o":0.0000168757,"h":0.000017239,"l":0.0000168522,"c":0.0000170683,"v":241329.151159924,"t":1724760000}
+{"o":0.0000170683,"h":0.0000175124,"l":0.0000169363,"c":0.000017293,"v":871459.514345136,"t":1724763600}
+{"o":0.000017293,"h":0.0000173881,"l":0.0000164458,"c":0.0000166663,"v":922772.2605624438,"t":1724767200}
+{"o":0.0000166663,"h":0.0000169227,"l":0.0000165227,"c":0.0000168046,"v":484900.0944887599,"t":1724770800}
+{"o":0.0000168046,"h":0.0000170863,"l":0.0000163976,"c":0.0000170451,"v":1778010.2289364717,"t":1724774400}
+{"o":0.0000170451,"h":0.0000171076,"l":0.0000165926,"c":0.0000167562,"v":1501010.1182061669,"t":1724778000}
+{"o":0.0000167562,"h":0.000016943,"l":0.0000166745,"c":0.0000167218,"v":203480.931343083,"t":1724781600}
+{"o":0.0000167218,"h":0.000016833,"l":0.00001653,"c":0.0000165883,"v":210297.15541467,"t":1724785200}
+{"o":0.0000165883,"h":0.0000169388,"l":0.0000164763,"c":0.0000167759,"v":751629.7674310878,"t":1724788800}
+{"o":0.0000167759,"h":0.0000176339,"l":0.000016088,"c":0.0000166414,"v":602285.3262697409,"t":1724792400}
+{"o":0.0000166414,"h":0.0000173644,"l":0.0000161888,"c":0.0000167397,"v":703504.9474437051,"t":1724796000}
+{"o":0.0000167397,"h":0.0000169507,"l":0.0000166623,"c":0.0000168307,"v":332565.793348679,"t":1724799600}
+{"o":0.0000168307,"h":0.0000169998,"l":0.0000160696,"c":0.0000163148,"v":1006420.0287336489,"t":1724803200}
+{"o":0.0000163148,"h":0.0000163969,"l":0.0000149808,"c":0.0000157145,"v":3320544.8721536929,"t":1724806800}
+{"o":0.0000157145,"h":0.0000158364,"l":0.0000152965,"c":0.0000156618,"v":869919.5870533671,"t":1724810400}
+{"o":0.0000156618,"h":0.0000160944,"l":0.0000154056,"c":0.0000159214,"v":1165729.5867748982,"t":1724814000}
+{"o":0.0000159214,"h":0.0000160486,"l":0.0000157862,"c":0.0000158857,"v":137131.986803203,"t":1724817600}
+{"o":0.0000158857,"h":0.0000164686,"l":0.0000157349,"c":0.0000160101,"v":1867281.2215910321,"t":1724821200}
+{"o":0.0000160101,"h":0.0000160539,"l":0.0000158864,"c":0.0000159245,"v":92557.040729159,"t":1724824800}
+{"o":0.0000159245,"h":0.0000166603,"l":0.0000157247,"c":0.0000161031,"v":1755940.092870624,"t":1724828400}
+{"o":0.0000161031,"h":0.0000162314,"l":0.0000155119,"c":0.0000158404,"v":733967.721655093,"t":1724832000}
+{"o":0.0000158404,"h":0.0000160286,"l":0.0000154828,"c":0.0000157015,"v":312504.80169796,"t":1724835600}
+{"o":0.0000157015,"h":0.0000160855,"l":0.0000154368,"c":0.0000160701,"v":1283060.6377377601,"t":1724839200}
+{"o":0.0000160701,"h":0.0000160948,"l":0.0000157843,"c":0.0000159474,"v":467429.063328591,"t":1724842800}
+{"o":0.0000159474,"h":0.0000162019,"l":0.0000157973,"c":0.0000159206,"v":223203.428489365,"t":1724846400}
+{"o":0.0000159206,"h":0.0000162255,"l":0.0000157736,"c":0.0000161526,"v":231907.880180241,"t":1724850000}
+{"o":0.0000161526,"h":0.0000163657,"l":0.0000156985,"c":0.0000159636,"v":162848.11125995,"t":1724853600}
+{"o":0.0000159636,"h":0.0000162172,"l":0.0000158635,"c":0.0000159511,"v":181776.950933271,"t":1724857200}
+{"o":0.0000159511,"h":0.0000164694,"l":0.0000154346,"c":0.00001568,"v":911396.2041671179,"t":1724860800}
+{"o":0.00001568,"h":0.0000158248,"l":0.0000153343,"c":0.0000154804,"v":746589.724936744,"t":1724864400}
+{"o":0.0000154804,"h":0.0000159626,"l":0.0000152093,"c":0.0000156724,"v":351921.3653869,"t":1724868000}
+{"o":0.0000156724,"h":0.0000165947,"l":0.000015548,"c":0.0000163577,"v":1110460.275561,"t":1724871600}
+{"o":0.0000163577,"h":0.0000165684,"l":0.0000158322,"c":0.0000161014,"v":376466.330703116,"t":1724875200}
+{"o":0.0000161014,"h":0.0000165937,"l":0.0000158669,"c":0.0000162309,"v":1447287.0100843771,"t":1724878800}
+{"o":0.0000162309,"h":0.0000164039,"l":0.0000160104,"c":0.0000161827,"v":251968.456607809,"t":1724882400}
+{"o":0.0000161827,"h":0.0000165065,"l":0.0000160922,"c":0.0000164033,"v":326103.072183053,"t":1724886000}
+{"o":0.0000164033,"h":0.0000165911,"l":0.0000162275,"c":0.0000164298,"v":517533.546460077,"t":1724889600}
+{"o":0.0000164298,"h":0.0000167031,"l":0.0000162757,"c":0.0000165049,"v":63023.080098179,"t":1724893200}
+{"o":0.0000165049,"h":0.0000165983,"l":0.0000163846,"c":0.0000163959,"v":38002.35500095,"t":1724896800}
+{"o":0.0000163959,"h":0.0000167972,"l":0.000016368,"c":0.0000166396,"v":366007.37365125,"t":1724900400}
+{"o":0.0000166396,"h":0.0000167648,"l":0.000016501,"c":0.0000166127,"v":169243.837520775,"t":1724904000}
+{"o":0.0000166127,"h":0.0000166447,"l":0.0000163791,"c":0.0000163901,"v":74911.978750956,"t":1724907600}
+{"o":0.0000163901,"h":0.0000169405,"l":0.0000162667,"c":0.0000166373,"v":970230.6072213481,"t":1724911200}
+{"o":0.0000166373,"h":0.0000166659,"l":0.0000164623,"c":0.0000165031,"v":47211.547761445,"t":1724914800}
+{"o":0.0000165031,"h":0.0000165688,"l":0.000016334,"c":0.0000164008,"v":223569.832609392,"t":1724918400}
+{"o":0.0000164008,"h":0.0000165463,"l":0.000016305,"c":0.0000164779,"v":43227.568288915,"t":1724922000}
+{"o":0.0000164779,"h":0.0000183411,"l":0.0000163969,"c":0.0000177396,"v":3301050.7010731935,"t":1724925600}
+{"o":0.0000177396,"h":0.0000181784,"l":0.0000175332,"c":0.0000179657,"v":976101.408560195,"t":1724929200}
+{"o":0.0000179657,"h":0.0000180215,"l":0.0000175582,"c":0.0000176233,"v":408769.946627154,"t":1724932800}
+{"o":0.0000176233,"h":0.0000177205,"l":0.0000171248,"c":0.0000171666,"v":527255.687882031,"t":1724936400}
+{"o":0.0000171666,"h":0.0000175066,"l":0.0000169767,"c":0.0000173646,"v":643497.01584664,"t":1724940000}
+{"o":0.0000173646,"h":0.0000179061,"l":0.0000171255,"c":0.000017531,"v":475153.114433051,"t":1724943600}
+{"o":0.000017531,"h":0.0000178536,"l":0.00001699,"c":0.0000173048,"v":377906.409519587,"t":1724947200}
+{"o":0.0000173048,"h":0.0000173743,"l":0.0000170618,"c":0.000017135,"v":233585.71649843,"t":1724950800}
+{"o":0.000017135,"h":0.0000177864,"l":0.0000163389,"c":0.0000171379,"v":846774.3696444761,"t":1724954400}
+{"o":0.0000171379,"h":0.0000173746,"l":0.0000167406,"c":0.000016884,"v":350698.545568823,"t":1724958000}
+{"o":0.000016884,"h":0.0000180451,"l":0.000016755,"c":0.0000178691,"v":1533813.7178401444,"t":1724961600}
+{"o":0.0000178691,"h":0.0000184181,"l":0.000017793,"c":0.0000182921,"v":867026.1393409119,"t":1724965200}
+{"o":0.0000182921,"h":0.0000187023,"l":0.0000181355,"c":0.0000183689,"v":192471.332406651,"t":1724968800}
+{"o":0.0000183689,"h":0.0000185456,"l":0.0000181794,"c":0.0000182235,"v":244366.169722844,"t":1724972400}
+{"o":0.0000182235,"h":0.0000183688,"l":0.0000180095,"c":0.0000181001,"v":122227.999074319,"t":1724976000}
+{"o":0.0000181001,"h":0.0000183828,"l":0.0000179868,"c":0.0000182996,"v":332982.948349981,"t":1724979600}
+{"o":0.0000182996,"h":0.0000186779,"l":0.0000181333,"c":0.0000185749,"v":298651.6926169471,"t":1724983200}
+{"o":0.0000185749,"h":0.0000188498,"l":0.0000185431,"c":0.0000186338,"v":423460.329362952,"t":1724986800}
+{"o":0.0000186338,"h":0.0000187437,"l":0.0000184796,"c":0.0000185776,"v":38030.212811672,"t":1724990400}
+{"o":0.0000185776,"h":0.0000188398,"l":0.0000184045,"c":0.0000185615,"v":30000.0,"t":1724994000}
+{"o":0.0000185615,"h":0.0000188752,"l":0.0000183416,"c":0.0000185855,"v":117931.825656362,"t":1724997600}
+{"o":0.0000185855,"h":0.000018665,"l":0.0000184973,"c":0.0000186496,"v":39552.804784129,"t":1725001200}
+{"o":0.0000186496,"h":0.0000188523,"l":0.00001853,"c":0.0000187862,"v":166733.314775621,"t":1725004800}
+{"o":0.0000187862,"h":0.0000190894,"l":0.0000176343,"c":0.0000176651,"v":1885280.6210704872,"t":1725008400}
+{"o":0.0000176651,"h":0.0000177344,"l":0.0000173954,"c":0.0000174626,"v":347945.918604065,"t":1725012000}
+{"o":0.0000174626,"h":0.0000180873,"l":0.0000174333,"c":0.0000180516,"v":588120.112882818,"t":1725015600}
+{"o":0.0000180516,"h":0.0000183024,"l":0.0000175758,"c":0.0000178266,"v":667636.2762294653,"t":1725019200}
+{"o":0.0000178266,"h":0.0000188332,"l":0.0000176828,"c":0.0000181433,"v":1932890.075340769,"t":1725022800}
+{"o":0.0000181433,"h":0.0000188839,"l":0.000017946,"c":0.0000185562,"v":96236.852003498,"t":1725026400}
+{"o":0.0000185562,"h":0.0000190586,"l":0.0000177819,"c":0.0000184151,"v":329831.338725524,"t":1725030000}
+{"o":0.0000184151,"h":0.0000185708,"l":0.0000179811,"c":0.0000181367,"v":71705.733611902,"t":1725033600}
+{"o":0.0000181367,"h":0.0000183148,"l":0.0000177486,"c":0.0000178453,"v":604929.5849580339,"t":1725037200}
+{"o":0.0000178453,"h":0.0000183841,"l":0.0000174002,"c":0.0000177893,"v":228814.23050723,"t":1725040800}
+{"o":0.0000177893,"h":0.0000179916,"l":0.000017653,"c":0.0000177931,"v":578.620831073,"t":1725044400}
+{"o":0.0000177931,"h":0.0000179366,"l":0.0000176378,"c":0.0000177721,"v":316679.564723005,"t":1725048000}
+{"o":0.0000177721,"h":0.0000180268,"l":0.0000176159,"c":0.0000179884,"v":452052.311337396,"t":1725051600}
+{"o":0.0000179884,"h":0.0000182568,"l":0.0000174775,"c":0.0000176759,"v":628443.4151152051,"t":1725055200}
+{"o":0.0000176759,"h":0.0000177511,"l":0.0000175328,"c":0.0000176999,"v":22671.606158058,"t":1725058800}
+{"o":0.0000176999,"h":0.0000179271,"l":0.0000175213,"c":0.0000177451,"v":328281.274015936,"t":1725062400}
+{"o":0.0000177451,"h":0.0000178065,"l":0.0000172774,"c":0.0000173545,"v":562007.2658570849,"t":1725066000}
+{"o":0.0000173545,"h":0.0000174109,"l":0.0000172054,"c":0.000017314,"v":110177.583977344,"t":1725069600}
+{"o":0.000017314,"h":0.0000173727,"l":0.0000171634,"c":0.000017332,"v":62964.214988159,"t":1725073200}
+{"o":0.000017332,"h":0.0000174988,"l":0.0000171707,"c":0.0000173482,"v":501878.619211328,"t":1725076800}
+{"o":0.0000173482,"h":0.0000174763,"l":0.0000172538,"c":0.0000173816,"v":19454.363075725,"t":1725080400}
+{"o":0.0000173816,"h":0.0000174191,"l":0.0000167312,"c":0.000016909,"v":893614.2947306701,"t":1725084000}
+{"o":0.000016909,"h":0.0000169956,"l":0.000016807,"c":0.0000169673,"v":165975.520855685,"t":1725087600}
+{"o":0.0000169673,"h":0.0000171802,"l":0.0000165663,"c":0.0000167961,"v":120190.226329472,"t":1725091200}
+{"o":0.0000167961,"h":0.0000170529,"l":0.0000165732,"c":0.0000166527,"v":598797.500697455,"t":1725094800}
+{"o":0.0000166527,"h":0.0000172111,"l":0.0000165444,"c":0.000017069,"v":543049.2626317971,"t":1725098400}
+{"o":0.000017069,"h":0.0000171202,"l":0.0000170391,"c":0.000017092,"v":10000.0,"t":1725102000}
+{"o":0.000017092,"h":0.0000175089,"l":0.0000169778,"c":0.0000174676,"v":854796.3209250481,"t":1725105600}
+{"o":0.0000174676,"h":0.0000176106,"l":0.0000169944,"c":0.00001727,"v":919399.236280626,"t":1725109200}
+{"o":0.00001727,"h":0.0000173833,"l":0.0000170959,"c":0.0000171326,"v":242459.859901823,"t":1725112800}
+{"o":0.0000171326,"h":0.0000171749,"l":0.0000161436,"c":0.0000163295,"v":1395720.7612195371,"t":1725116400}
+{"o":0.0000163295,"h":0.0000167552,"l":0.0000162165,"c":0.0000165657,"v":507974.806982088,"t":1725120000}
+{"o":0.0000165657,"h":0.0000168172,"l":0.0000164677,"c":0.0000165382,"v":85501.479398273,"t":1725123600}
+{"o":0.0000165382,"h":0.00001702,"l":0.0000164431,"c":0.0000170066,"v":517317.427231166,"t":1725127200}
+{"o":0.0000170066,"h":0.0000171095,"l":0.0000162182,"c":0.0000162848,"v":1479318.3074814673,"t":1725130800}
+{"o":0.0000162848,"h":0.0000164711,"l":0.0000156668,"c":0.0000161164,"v":2128819.6930411402,"t":1725134400}
+{"o":0.0000161164,"h":0.0000162488,"l":0.0000154135,"c":0.0000157806,"v":1824072.3319367417,"t":1725138000}
+{"o":0.0000157806,"h":0.0000162451,"l":0.0000157467,"c":0.000016228,"v":383098.870397529,"t":1725141600}
+{"o":0.000016228,"h":0.0000162887,"l":0.0000158841,"c":0.0000159714,"v":414595.0460266279,"t":1725145200}
+{"o":0.0000159714,"h":0.0000162251,"l":0.0000158504,"c":0.0000160564,"v":668258.938968136,"t":1725148800}
+{"o":0.0000160564,"h":0.0000163317,"l":0.0000158709,"c":0.0000161204,"v":196898.059231931,"t":1725152400}
+{"o":0.0000161204,"h":0.0000162132,"l":0.000015952,"c":0.0000160346,"v":95422.957102412,"t":1725156000}
+{"o":0.0000160346,"h":0.0000161516,"l":0.0000157421,"c":0.0000161033,"v":703719.13871954,"t":1725159600}
+{"o":0.0000161033,"h":0.0000161947,"l":0.0000151499,"c":0.0000152165,"v":3002224.8616724871,"t":1725163200}
+{"o":0.0000152165,"h":0.0000156903,"l":0.0000146103,"c":0.0000151061,"v":2668025.4420266529,"t":1725166800}
+{"o":0.0000151061,"h":0.0000154276,"l":0.0000149658,"c":0.0000152881,"v":218872.998329071,"t":1725170400}
+{"o":0.0000152881,"h":0.0000155335,"l":0.0000150208,"c":0.000015447,"v":312806.940458587,"t":1725174000}
+{"o":0.000015447,"h":0.0000156768,"l":0.0000152867,"c":0.000015603,"v":340502.913877301,"t":1725177600}
+{"o":0.000015603,"h":0.0000157966,"l":0.0000154784,"c":0.0000155955,"v":74756.355144459,"t":1725181200}
+{"o":0.0000155955,"h":0.0000159064,"l":0.0000151058,"c":0.0000152116,"v":2023979.9667133389,"t":1725184800}
+{"o":0.0000152116,"h":0.0000152439,"l":0.0000136525,"c":0.0000140938,"v":6442097.73566199,"t":1725188400}
+{"o":0.0000140938,"h":0.0000146151,"l":0.0000140669,"c":0.0000144632,"v":900075.296360539,"t":1725192000}
+{"o":0.0000144632,"h":0.000014727,"l":0.0000140061,"c":0.0000142381,"v":1982356.2835358293,"t":1725195600}
+{"o":0.0000142381,"h":0.0000169064,"l":0.0000140537,"c":0.0000163008,"v":7480787.5922488021,"t":1725199200}
+{"o":0.0000163008,"h":0.0000163418,"l":0.0000144905,"c":0.0000146653,"v":4197160.7871049149,"t":1725202800}
+{"o":0.0000146653,"h":0.0000157355,"l":0.0000146171,"c":0.000015679,"v":1536701.4190023651,"t":1725206400}
+{"o":0.000015679,"h":0.0000158824,"l":0.0000146387,"c":0.0000147814,"v":2090032.18670857,"t":1725210000}
+{"o":0.0000147814,"h":0.0000148948,"l":0.0000142882,"c":0.0000145662,"v":588499.582894188,"t":1725213600}
+{"o":0.0000145662,"h":0.0000147094,"l":0.0000143154,"c":0.0000145964,"v":278416.927376553,"t":1725217200}
+{"o":0.0000145964,"h":0.0000147261,"l":0.0000145027,"c":0.0000146707,"v":15000.0,"t":1725220800}
+{"o":0.0000146707,"h":0.0000148741,"l":0.0000142933,"c":0.0000145102,"v":376550.086063646,"t":1725224400}
+{"o":0.0000145102,"h":0.0000151748,"l":0.0000141631,"c":0.0000146949,"v":150512.991955166,"t":1725228000}
+{"o":0.0000146949,"h":0.0000148867,"l":0.000014253,"c":0.0000146006,"v":1156184.832508961,"t":1725231600}
+{"o":0.0000146006,"h":0.0000146248,"l":0.0000143283,"c":0.0000144101,"v":31777.285643589,"t":1725235200}
+{"o":0.0000144101,"h":0.0000151131,"l":0.0000143156,"c":0.0000149648,"v":731994.8903710659,"t":1725238800}
+{"o":0.0000149648,"h":0.0000152621,"l":0.000014829,"c":0.0000149879,"v":541904.6591174901,"t":1725242400}
+{"o":0.0000149879,"h":0.0000151299,"l":0.0000148454,"c":0.0000149583,"v":22998.326586734,"t":1725246000}
+{"o":0.0000149583,"h":0.0000154559,"l":0.0000145973,"c":0.0000149479,"v":554220.2427948151,"t":1725249600}
+{"o":0.0000149479,"h":0.0000149568,"l":0.0000145542,"c":0.0000146499,"v":46329.6712738,"t":1725253200}
+{"o":0.0000146499,"h":0.0000149531,"l":0.000014475,"c":0.0000145806,"v":558187.785749765,"t":1725256800}
+{"o":0.0000145806,"h":0.0000160268,"l":0.0000139765,"c":0.00001513,"v":5549524.4276441317,"t":1725260400}
+{"o":0.00001513,"h":0.0000151745,"l":0.0000141081,"c":0.0000144408,"v":113292.941619348,"t":1725264000}
+{"o":0.0000144408,"h":0.0000147812,"l":0.0000141424,"c":0.0000144798,"v":34073.002669291,"t":1725267600}
+{"o":0.0000144798,"h":0.0000145834,"l":0.0000143308,"c":0.0000144299,"v":132114.670839037,"t":1725271200}
+{"o":0.0000144299,"h":0.0000147597,"l":0.0000142921,"c":0.0000143906,"v":1199742.950066823,"t":1725274800}
+{"o":0.0000143906,"h":0.0000144511,"l":0.0000138187,"c":0.0000139802,"v":283171.5469469939,"t":1725278400}
+{"o":0.0000139802,"h":0.0000141354,"l":0.0000137806,"c":0.0000139551,"v":197631.316233252,"t":1725282000}
+{"o":0.0000139551,"h":0.000014191,"l":0.0000135553,"c":0.000013887,"v":290253.454279319,"t":1725285600}
+{"o":0.000013887,"h":0.0000140344,"l":0.0000137326,"c":0.00001393,"v":177878.870570057,"t":1725289200}
+{"o":0.00001393,"h":0.0000140223,"l":0.000013769,"c":0.0000139579,"v":12080.73288913,"t":1725292800}
+{"o":0.0000139579,"h":0.0000140935,"l":0.000013722,"c":0.0000139284,"v":74197.642870281,"t":1725296400}
+{"o":0.0000139284,"h":0.0000140121,"l":0.0000134854,"c":0.0000135515,"v":900785.6665162189,"t":1725300000}
+{"o":0.0000135515,"h":0.0000137589,"l":0.0000135257,"c":0.0000135868,"v":197211.885427433,"t":1725303600}
+{"o":0.0000135868,"h":0.0000138986,"l":0.0000133902,"c":0.0000136989,"v":409986.692497905,"t":1725307200}
+{"o":0.0000136989,"h":0.0000137816,"l":0.0000135072,"c":0.0000137138,"v":291051.0108259759,"t":1725310800}
+{"o":0.0000137138,"h":0.0000146344,"l":0.0000133086,"c":0.0000144012,"v":3386115.6842358569,"t":1725314400}
+{"o":0.0000144012,"h":0.0000145395,"l":0.0000143211,"c":0.0000144275,"v":161811.53771774,"t":1725318000}
+{"o":0.0000144275,"h":0.0000151697,"l":0.0000143287,"c":0.0000149827,"v":1417110.6366534242,"t":1725321600}
+{"o":0.0000149827,"h":0.0000150441,"l":0.0000147034,"c":0.0000147779,"v":271191.221884991,"t":1725325200}
+{"o":0.0000147779,"h":0.0000167445,"l":0.0000145684,"c":0.0000162623,"v":7385234.1551557546,"t":1725328800}
+{"o":0.0000162623,"h":0.0000163949,"l":0.0000159042,"c":0.0000159859,"v":530982.7068901621,"t":1725332400}
+{"o":0.0000159859,"h":0.0000161037,"l":0.0000158637,"c":0.0000159743,"v":8209.883434753,"t":1725336000}
+{"o":0.0000159743,"h":0.0000161644,"l":0.0000158938,"c":0.0000159497,"v":154484.3598102,"t":1725339600}
+{"o":0.0000159497,"h":0.0000161245,"l":0.0000158541,"c":0.0000160225,"v":10554.944376067,"t":1725343200}
+{"o":0.0000160225,"h":0.0000161564,"l":0.0000158163,"c":0.0000160463,"v":72764.589370061,"t":1725346800}
+{"o":0.0000160463,"h":0.0000162634,"l":0.0000157232,"c":0.0000158895,"v":151661.160527914,"t":1725350400}
+{"o":0.0000158895,"h":0.0000158956,"l":0.0000157944,"c":0.0000158489,"v":0.0,"t":1725354000}
+{"o":0.0000158489,"h":0.0000161059,"l":0.0000157501,"c":0.0000160176,"v":108058.100009553,"t":1725357600}
+{"o":0.0000160176,"h":0.000016044,"l":0.0000158532,"c":0.0000158742,"v":20545.0,"t":1725361200}
+{"o":0.0000158742,"h":0.0000162558,"l":0.0000157344,"c":0.0000160339,"v":317980.340071171,"t":1725364800}
+{"o":0.0000160339,"h":0.0000164356,"l":0.0000159308,"c":0.0000163169,"v":16795.415939871,"t":1725368400}
+{"o":0.0000163169,"h":0.0000166681,"l":0.0000158721,"c":0.0000164286,"v":923025.6647398492,"t":1725372000}
+{"o":0.0000164286,"h":0.00001673,"l":0.0000160706,"c":0.0000162005,"v":724372.436881245,"t":1725375600}
+{"o":0.0000162005,"h":0.0000162557,"l":0.000015846,"c":0.0000159236,"v":232116.714069077,"t":1725379200}
+{"o":0.0000159236,"h":0.0000161398,"l":0.0000157464,"c":0.0000161032,"v":88002.726415951,"t":1725382800}
+{"o":0.0000161032,"h":0.0000163518,"l":0.0000158431,"c":0.0000161987,"v":309229.270992447,"t":1725386400}
+{"o":0.0000161987,"h":0.000016445,"l":0.0000160023,"c":0.0000161598,"v":570559.971693303,"t":1725390000}
+{"o":0.0000161598,"h":0.0000163568,"l":0.0000160076,"c":0.0000161303,"v":105723.063837093,"t":1725393600}
+{"o":0.0000161303,"h":0.0000165065,"l":0.0000159793,"c":0.0000164023,"v":1003257.234603443,"t":1725397200}
+{"o":0.0000164023,"h":0.0000165682,"l":0.0000161846,"c":0.0000162934,"v":611698.0104392711,"t":1725400800}
+{"o":0.0000162934,"h":0.0000169966,"l":0.0000162836,"c":0.0000167937,"v":860490.7501781319,"t":1725404400}
+{"o":0.0000167937,"h":0.0000174656,"l":0.0000166282,"c":0.0000169378,"v":119192.31803627,"t":1725408000}
+{"o":0.0000169378,"h":0.0000174984,"l":0.0000157389,"c":0.0000161032,"v":2487230.8814833299,"t":1725411600}
+{"o":0.0000161032,"h":0.0000162084,"l":0.0000159125,"c":0.000016017,"v":105908.389801677,"t":1725415200}
+{"o":0.000016017,"h":0.0000163951,"l":0.0000159113,"c":0.0000162855,"v":272910.392182316,"t":1725418800}
+{"o":0.0000162855,"h":0.0000164047,"l":0.0000160734,"c":0.0000161007,"v":125662.930512585,"t":1725422400}
+{"o":0.0000161007,"h":0.000016261,"l":0.0000158857,"c":0.0000160163,"v":244915.527405689,"t":1725426000}
+{"o":0.0000160163,"h":0.0000171334,"l":0.0000157594,"c":0.0000169334,"v":1199892.0830691231,"t":1725429600}
+{"o":0.0000169334,"h":0.000017242,"l":0.00001652,"c":0.0000169598,"v":83274.583020787,"t":1725433200}
+{"o":0.0000169598,"h":0.0000170268,"l":0.000016408,"c":0.0000165062,"v":526868.9846474919,"t":1725436800}
+{"o":0.0000165062,"h":0.0000166844,"l":0.0000163075,"c":0.0000164728,"v":285393.164129676,"t":1725440400}
+{"o":0.0000164728,"h":0.0000166153,"l":0.0000163503,"c":0.0000165176,"v":30167.074936394,"t":1725444000}
+{"o":0.0000165176,"h":0.000016613,"l":0.0000163118,"c":0.0000164411,"v":90247.531645047,"t":1725447600}
+{"o":0.0000164411,"h":0.0000166395,"l":0.0000162594,"c":0.0000164883,"v":168324.804274918,"t":1725451200}
+{"o":0.0000164883,"h":0.0000165969,"l":0.0000163084,"c":0.0000163727,"v":85040.145323311,"t":1725454800}
+{"o":0.0000163727,"h":0.0000167968,"l":0.0000157786,"c":0.0000162588,"v":257935.402409343,"t":1725458400}
+{"o":0.0000162588,"h":0.0000166341,"l":0.000015984,"c":0.0000163473,"v":237297.417634469,"t":1725462000}
+{"o":0.0000163473,"h":0.0000167406,"l":0.0000161688,"c":0.0000165714,"v":557266.95206734,"t":1725465600}
+{"o":0.0000165714,"h":0.0000167364,"l":0.0000163956,"c":0.0000165864,"v":49194.734643241,"t":1725469200}
+{"o":0.0000165864,"h":0.0000167547,"l":0.000016472,"c":0.0000166115,"v":176244.030302046,"t":1725472800}
+{"o":0.0000166115,"h":0.0000167531,"l":0.0000164636,"c":0.0000165405,"v":105177.172302846,"t":1725476400}
+{"o":0.0000165405,"h":0.0000166835,"l":0.0000164323,"c":0.0000165567,"v":16220.345832069,"t":1725480000}
+{"o":0.0000165567,"h":0.0000166187,"l":0.0000163437,"c":0.0000164869,"v":389469.663089123,"t":1725483600}
+{"o":0.0000164869,"h":0.0000165851,"l":0.0000161709,"c":0.0000162417,"v":306093.706014348,"t":1725487200}
+{"o":0.0000162417,"h":0.0000163442,"l":0.0000155004,"c":0.0000156542,"v":937698.1274671589,"t":1725490800}
+{"o":0.0000156542,"h":0.0000162276,"l":0.0000155591,"c":0.0000160583,"v":572864.8212056729,"t":1725494400}
+{"o":0.0000160583,"h":0.0000162222,"l":0.0000158942,"c":0.0000161004,"v":76559.283912998,"t":1725498000}
+{"o":0.0000161004,"h":0.0000162035,"l":0.0000159,"c":0.0000160963,"v":73719.398979057,"t":1725501600}
+{"o":0.0000160963,"h":0.0000163168,"l":0.0000158324,"c":0.0000160105,"v":47094.706073857,"t":1725505200}
+{"o":0.0000160105,"h":0.000016367,"l":0.0000156948,"c":0.0000161025,"v":47292.644846917,"t":1725508800}
+{"o":0.0000161025,"h":0.0000162582,"l":0.0000157945,"c":0.0000159454,"v":164737.733746904,"t":1725512400}
+{"o":0.0000159454,"h":0.0000161305,"l":0.0000157248,"c":0.0000157929,"v":112947.910542383,"t":1725516000}
+{"o":0.0000157929,"h":0.0000160814,"l":0.0000156413,"c":0.0000159454,"v":120578.517584403,"t":1725519600}
+{"o":0.0000159454,"h":0.0000163598,"l":0.0000158596,"c":0.000016128,"v":557775.7147111859,"t":1725523200}
+{"o":0.000016128,"h":0.0000164446,"l":0.0000161022,"c":0.0000162964,"v":436503.12432267,"t":1725526800}
+{"o":0.0000162964,"h":0.0000163984,"l":0.0000160641,"c":0.0000160927,"v":179068.671325922,"t":1725530400}
+{"o":0.0000160927,"h":0.0000163965,"l":0.0000160166,"c":0.0000163008,"v":138367.403126544,"t":1725534000}
+{"o":0.0000163008,"h":0.0000170431,"l":0.0000161455,"c":0.000016853,"v":778802.6511736566,"t":1725537600}
+{"o":0.000016853,"h":0.0000168878,"l":0.0000164741,"c":0.0000165215,"v":293831.265095087,"t":1725541200}
+{"o":0.0000165215,"h":0.0000170572,"l":0.0000161571,"c":0.0000165835,"v":126323.298212254,"t":1725544800}
+{"o":0.0000165835,"h":0.0000168477,"l":0.0000162445,"c":0.0000164605,"v":114436.313413724,"t":1725548400}
+{"o":0.0000164605,"h":0.0000166076,"l":0.0000161869,"c":0.0000163958,"v":633605.3582689239,"t":1725552000}
+{"o":0.0000163958,"h":0.0000164857,"l":0.0000161205,"c":0.0000163453,"v":131911.710039328,"t":1725555600}
+{"o":0.0000163453,"h":0.0000164551,"l":0.0000162182,"c":0.0000163703,"v":108177.275167079,"t":1725559200}
+{"o":0.0000163703,"h":0.0000167632,"l":0.00001601,"c":0.0000162863,"v":36492.011772244,"t":1725562800}
+{"o":0.0000162863,"h":0.0000164787,"l":0.0000162118,"c":0.000016358,"v":110572.135820775,"t":1725566400}
+{"o":0.000016358,"h":0.0000163713,"l":0.0000161119,"c":0.0000161393,"v":130343.650989601,"t":1725570000}
+{"o":0.0000161393,"h":0.0000164156,"l":0.0000157965,"c":0.0000159463,"v":350659.644041586,"t":1725573600}
+{"o":0.0000159463,"h":0.0000160435,"l":0.0000157517,"c":0.0000158147,"v":404542.1912525659,"t":1725577200}
+{"o":0.0000158147,"h":0.0000161125,"l":0.0000156913,"c":0.0000160094,"v":771033.5294280869,"t":1725580800}
+{"o":0.0000160094,"h":0.0000169281,"l":0.0000158647,"c":0.0000167161,"v":796234.8624274039,"t":1725584400}
+{"o":0.0000167161,"h":0.0000174734,"l":0.00001656,"c":0.000017302,"v":1162101.593760293,"t":1725588000}
+{"o":0.000017302,"h":0.0000173748,"l":0.000017017,"c":0.0000171307,"v":320145.330807356,"t":1725591600}
+{"o":0.0000171307,"h":0.0000171719,"l":0.0000169915,"c":0.00001709,"v":46561.604898167,"t":1725595200}
+{"o":0.00001709,"h":0.0000172081,"l":0.0000168846,"c":0.0000170047,"v":46857.084235422,"t":1725598800}
+{"o":0.0000170047,"h":0.0000170894,"l":0.0000168999,"c":0.0000169244,"v":127786.641320768,"t":1725602400}
+{"o":0.0000169244,"h":0.0000174563,"l":0.0000165502,"c":0.000016858,"v":229057.596506756,"t":1725606000}
+{"o":0.000016858,"h":0.0000168754,"l":0.0000166862,"c":0.0000167716,"v":11562.727204605,"t":1725609600}
+{"o":0.0000167716,"h":0.0000169628,"l":0.0000166319,"c":0.0000168192,"v":21191.953141773,"t":1725613200}
+{"o":0.0000168192,"h":0.0000169538,"l":0.0000166058,"c":0.0000167449,"v":62040.476707332,"t":1725616800}
+{"o":0.0000167449,"h":0.0000168308,"l":0.0000165045,"c":0.0000165714,"v":246415.610628933,"t":1725620400}
+{"o":0.0000165714,"h":0.0000172071,"l":0.0000160966,"c":0.0000167114,"v":269900.811366361,"t":1725624000}
+{"o":0.0000167114,"h":0.0000171907,"l":0.0000163026,"c":0.0000167228,"v":92501.517661951,"t":1725627600}
+{"o":0.0000167228,"h":0.0000171016,"l":0.000016418,"c":0.0000167441,"v":55524.637896034,"t":1725631200}
+{"o":0.0000167441,"h":0.000017063,"l":0.0000164012,"c":0.0000167585,"v":161361.409280426,"t":1725634800}
+{"o":0.0000167585,"h":0.0000171378,"l":0.0000158563,"c":0.0000162041,"v":2203214.3966890271,"t":1725638400}
+{"o":0.0000162041,"h":0.0000171211,"l":0.0000159633,"c":0.0000168771,"v":1303726.8424798853,"t":1725642000}
+{"o":0.0000168771,"h":0.0000173167,"l":0.0000167148,"c":0.0000169893,"v":576335.370358706,"t":1725645600}
+{"o":0.0000169893,"h":0.0000171475,"l":0.0000165272,"c":0.0000166596,"v":214698.066444605,"t":1725649200}
+{"o":0.0000166596,"h":0.0000172529,"l":0.0000163469,"c":0.0000169919,"v":228690.718237959,"t":1725652800}
+{"o":0.0000169919,"h":0.000017825,"l":0.0000160845,"c":0.0000171241,"v":1990770.5602877571,"t":1725656400}
+{"o":0.0000171241,"h":0.0000172284,"l":0.0000167827,"c":0.0000170507,"v":10540.457196932,"t":1725660000}
+{"o":0.0000170507,"h":0.0000170701,"l":0.0000166978,"c":0.000016725,"v":293783.392441474,"t":1725663600}
+{"o":0.000016725,"h":0.0000168134,"l":0.0000164643,"c":0.000016567,"v":339218.064545934,"t":1725667200}
+{"o":0.000016567,"h":0.0000166741,"l":0.0000163807,"c":0.0000164683,"v":21681.259985356,"t":1725670800}
+{"o":0.0000164683,"h":0.0000165911,"l":0.000016355,"c":0.0000164908,"v":7271.596640456,"t":1725674400}
+{"o":0.0000164908,"h":0.0000167081,"l":0.0000163937,"c":0.0000166278,"v":346853.672443854,"t":1725678000}
+{"o":0.0000166278,"h":0.0000166405,"l":0.0000164422,"c":0.0000164484,"v":85271.096141885,"t":1725681600}
+{"o":0.0000164484,"h":0.000016741,"l":0.0000163062,"c":0.0000166257,"v":70461.598146443,"t":1725685200}
+{"o":0.0000166257,"h":0.0000168584,"l":0.0000164774,"c":0.0000166651,"v":540782.724956244,"t":1725688800}
+{"o":0.0000166651,"h":0.0000170351,"l":0.0000165216,"c":0.0000168518,"v":329536.4340665491,"t":1725692400}
+{"o":0.0000168518,"h":0.0000169543,"l":0.0000164753,"c":0.0000165191,"v":352948.68571687,"t":1725696000}
+{"o":0.0000165191,"h":0.0000166796,"l":0.0000164473,"c":0.0000165177,"v":141802.584972535,"t":1725699600}
+{"o":0.0000165177,"h":0.000016547,"l":0.0000163592,"c":0.0000165109,"v":60058.226159059,"t":1725703200}
+{"o":0.0000165109,"h":0.0000166045,"l":0.0000163868,"c":0.0000164461,"v":121807.274235833,"t":1725706800}
+{"o":0.0000164461,"h":0.0000164461,"l":0.0000162007,"c":0.0000162974,"v":279050.2254903701,"t":1725710400}
+{"o":0.0000162974,"h":0.000016478,"l":0.0000161478,"c":0.0000162341,"v":153403.731870977,"t":1725714000}
+{"o":0.0000162341,"h":0.0000162498,"l":0.0000160339,"c":0.000016096,"v":91704.029986655,"t":1725717600}
+{"o":0.000016096,"h":0.0000170573,"l":0.0000158976,"c":0.0000169289,"v":1352363.7856057398,"t":1725721200}
+{"o":0.0000169289,"h":0.0000172253,"l":0.0000168238,"c":0.0000170916,"v":243892.174413268,"t":1725724800}
+{"o":0.0000170916,"h":0.0000172238,"l":0.0000169018,"c":0.0000171026,"v":52212.181250206,"t":1725728400}
+{"o":0.0000171026,"h":0.0000171793,"l":0.0000168764,"c":0.0000169238,"v":169688.526922785,"t":1725732000}
+{"o":0.0000169238,"h":0.0000170326,"l":0.0000166669,"c":0.0000169208,"v":151754.906074309,"t":1725735600}
+{"o":0.0000169208,"h":0.0000170604,"l":0.0000167411,"c":0.0000168923,"v":198246.535073116,"t":1725739200}
+{"o":0.0000168923,"h":0.000017054,"l":0.0000167504,"c":0.0000168791,"v":100703.566115093,"t":1725742800}
+{"o":0.0000168791,"h":0.0000170487,"l":0.0000167626,"c":0.0000168306,"v":68729.46754501,"t":1725746400}
+{"o":0.0000168306,"h":0.0000171426,"l":0.0000166371,"c":0.0000169688,"v":251607.493311128,"t":1725750000}
+{"o":0.0000169688,"h":0.0000170792,"l":0.0000168819,"c":0.0000169412,"v":54315.520926687,"t":1725753600}
+{"o":0.0000169412,"h":0.0000170221,"l":0.0000168432,"c":0.0000169645,"v":11874.427840384,"t":1725757200}
+{"o":0.0000169645,"h":0.000017054,"l":0.0000168674,"c":0.0000168974,"v":38829.355192213,"t":1725760800}
+{"o":0.0000168974,"h":0.0000170586,"l":0.0000168559,"c":0.0000169994,"v":35022.622202259,"t":1725764400}
+{"o":0.0000169994,"h":0.0000170412,"l":0.00001687,"c":0.0000169865,"v":18363.002669858,"t":1725768000}
+{"o":0.0000169865,"h":0.0000170677,"l":0.0000169849,"c":0.0000170677,"v":0.0,"t":1725771600}
+{"o":0.0000170677,"h":0.0000171651,"l":0.0000169602,"c":0.0000170953,"v":130013.956928961,"t":1725775200}
+{"o":0.0000170953,"h":0.0000171286,"l":0.0000168139,"c":0.0000169445,"v":71530.347298389,"t":1725778800}
+{"o":0.0000169445,"h":0.0000171773,"l":0.0000169073,"c":0.0000170952,"v":24591.42420258,"t":1725782400}
+{"o":0.0000170952,"h":0.0000172531,"l":0.0000169171,"c":0.0000170978,"v":123064.448387389,"t":1725786000}
+{"o":0.0000170978,"h":0.0000171593,"l":0.0000168661,"c":0.000017028,"v":97370.008695149,"t":1725789600}
+{"o":0.000017028,"h":0.0000171111,"l":0.0000168096,"c":0.0000169183,"v":76722.768116123,"t":1725793200}
+{"o":0.0000169183,"h":0.0000171588,"l":0.0000168808,"c":0.0000170882,"v":241309.700507562,"t":1725796800}
+{"o":0.0000170882,"h":0.0000172803,"l":0.0000170267,"c":0.0000171367,"v":121786.764424481,"t":1725800400}
+{"o":0.0000171367,"h":0.0000174423,"l":0.0000170664,"c":0.0000173744,"v":213798.483212803,"t":1725804000}
+{"o":0.0000173744,"h":0.0000175093,"l":0.0000171963,"c":0.0000174437,"v":105487.429362324,"t":1725807600}
+{"o":0.0000174437,"h":0.0000174628,"l":0.0000171027,"c":0.0000172362,"v":264396.408987496,"t":1725811200}
+{"o":0.0000172362,"h":0.0000173211,"l":0.0000169349,"c":0.000017116,"v":144187.142608383,"t":1725814800}
+{"o":0.000017116,"h":0.000017303,"l":0.0000170866,"c":0.0000172591,"v":53842.650503964,"t":1725818400}
+{"o":0.0000172591,"h":0.0000173108,"l":0.0000167976,"c":0.000016943,"v":364306.765001168,"t":1725822000}
+{"o":0.000016943,"h":0.0000169889,"l":0.0000167884,"c":0.0000168071,"v":36050.450662385,"t":1725825600}
+{"o":0.0000168071,"h":0.0000170121,"l":0.0000166653,"c":0.000016852,"v":67776.6090438,"t":1725829200}
+{"o":0.000016852,"h":0.0000170379,"l":0.0000164597,"c":0.0000169605,"v":151065.446791764,"t":1725832800}
+{"o":0.0000169605,"h":0.0000171017,"l":0.0000168312,"c":0.0000169771,"v":238384.41678905,"t":1725836400}
+{"o":0.0000169771,"h":0.0000172782,"l":0.0000168388,"c":0.0000169563,"v":936958.243441441,"t":1725840000}
+{"o":0.0000169563,"h":0.0000171503,"l":0.0000168636,"c":0.0000170017,"v":29801.6021415,"t":1725843600}
+{"o":0.0000170017,"h":0.0000171937,"l":0.0000167268,"c":0.0000169403,"v":338260.709951424,"t":1725847200}
+{"o":0.0000169403,"h":0.000017234,"l":0.0000168893,"c":0.0000171417,"v":51230.674517834,"t":1725850800}
+{"o":0.0000171417,"h":0.0000172367,"l":0.0000169233,"c":0.0000171229,"v":2429.362775044,"t":1725854400}
+{"o":0.0000171229,"h":0.0000172248,"l":0.0000168152,"c":0.0000169615,"v":255327.147371634,"t":1725858000}
+{"o":0.0000169615,"h":0.000016979,"l":0.0000168024,"c":0.0000168247,"v":119273.037465686,"t":1725861600}
+{"o":0.0000168247,"h":0.0000174228,"l":0.0000167279,"c":0.000017216,"v":540134.29745501,"t":1725865200}
+{"o":0.000017216,"h":0.000017457,"l":0.0000170983,"c":0.00001722,"v":122253.066772245,"t":1725868800}
+{"o":0.00001722,"h":0.0000174369,"l":0.0000170801,"c":0.0000173744,"v":44592.273576294,"t":1725872400}
+{"o":0.0000173744,"h":0.0000174121,"l":0.0000171266,"c":0.0000171958,"v":77146.23471238,"t":1725876000}
+{"o":0.0000171958,"h":0.0000173799,"l":0.0000171233,"c":0.0000171969,"v":253678.69786181,"t":1725879600}
+{"o":0.0000171969,"h":0.0000174107,"l":0.0000170362,"c":0.0000171701,"v":159008.521202465,"t":1725883200}
+{"o":0.0000171701,"h":0.0000178973,"l":0.000017048,"c":0.0000177507,"v":949166.3477072981,"t":1725886800}
+{"o":0.0000177507,"h":0.0000181362,"l":0.0000172241,"c":0.0000176207,"v":177980.3381408,"t":1725890400}
+{"o":0.0000176207,"h":0.0000179588,"l":0.0000174104,"c":0.0000177629,"v":144392.977651346,"t":1725894000}
+{"o":0.0000177629,"h":0.000018125,"l":0.0000170206,"c":0.0000172478,"v":275779.117138969,"t":1725897600}
+{"o":0.0000172478,"h":0.0000177404,"l":0.0000170929,"c":0.000017681,"v":291272.682947222,"t":1725901200}
+{"o":0.000017681,"h":0.000017785,"l":0.0000174958,"c":0.0000176569,"v":103695.189259452,"t":1725904800}
+{"o":0.0000176569,"h":0.000018814,"l":0.0000174,"c":0.0000177269,"v":2118271.3710248307,"t":1725908400}
+{"o":0.0000177269,"h":0.0000183259,"l":0.0000176881,"c":0.0000179668,"v":1368125.8958794179,"t":1725912000}
+{"o":0.0000179668,"h":0.0000181953,"l":0.0000176307,"c":0.0000180093,"v":303585.062204941,"t":1725915600}
+{"o":0.0000180093,"h":0.0000182697,"l":0.0000179351,"c":0.0000181151,"v":65613.315339096,"t":1725919200}
+{"o":0.0000181151,"h":0.0000182007,"l":0.0000169122,"c":0.000017433,"v":1824105.1123124196,"t":1725922800}
+{"o":0.000017433,"h":0.0000176432,"l":0.0000170028,"c":0.0000171542,"v":654765.834348868,"t":1725926400}
+{"o":0.0000171542,"h":0.0000173277,"l":0.0000171015,"c":0.000017214,"v":2589.895545439,"t":1725930000}
+{"o":0.000017214,"h":0.0000172793,"l":0.0000170856,"c":0.0000171068,"v":113500.0,"t":1725933600}
+{"o":0.0000171068,"h":0.0000173139,"l":0.0000170736,"c":0.0000172624,"v":222595.599818322,"t":1725937200}
+{"o":0.0000172624,"h":0.0000173121,"l":0.0000170268,"c":0.0000170994,"v":86807.009341152,"t":1725940800}
+{"o":0.0000170994,"h":0.000017123,"l":0.0000168227,"c":0.0000168963,"v":267718.312663109,"t":1725944400}
+{"o":0.0000168963,"h":0.0000170021,"l":0.0000160949,"c":0.0000163891,"v":1432997.1376532561,"t":1725948000}
+{"o":0.0000163891,"h":0.0000166226,"l":0.0000162237,"c":0.0000164484,"v":63170.071812862,"t":1725951600}
+{"o":0.0000164484,"h":0.0000165282,"l":0.0000162312,"c":0.0000164978,"v":426774.524396087,"t":1725955200}
+{"o":0.0000164978,"h":0.0000166519,"l":0.000016361,"c":0.0000166158,"v":216290.051472688,"t":1725958800}
+{"o":0.0000166158,"h":0.0000166785,"l":0.0000164068,"c":0.0000164347,"v":152235.984621293,"t":1725962400}
+{"o":0.0000164347,"h":0.0000164933,"l":0.0000160099,"c":0.000016081,"v":1829612.2592166003,"t":1725966000}
+{"o":0.000016081,"h":0.0000161899,"l":0.0000158948,"c":0.0000160686,"v":44787.410274135,"t":1725969600}
+{"o":0.0000160686,"h":0.0000165569,"l":0.0000160559,"c":0.0000164601,"v":543331.2187801739,"t":1725973200}
+{"o":0.0000164601,"h":0.0000167054,"l":0.0000161609,"c":0.0000165036,"v":178937.975319988,"t":1725976800}
+{"o":0.0000165036,"h":0.0000167646,"l":0.0000163566,"c":0.0000167629,"v":35160.926366894,"t":1725980400}
+{"o":0.0000167629,"h":0.0000168145,"l":0.000016342,"c":0.0000164001,"v":147679.534108987,"t":1725984000}
+{"o":0.0000164001,"h":0.0000167986,"l":0.0000161065,"c":0.0000165414,"v":306166.881275352,"t":1725987600}
+{"o":0.0000165414,"h":0.0000168524,"l":0.0000162788,"c":0.0000165393,"v":52933.319970118,"t":1725991200}
+{"o":0.0000165393,"h":0.0000166999,"l":0.0000164074,"c":0.0000165967,"v":135852.333103719,"t":1725994800}
+{"o":0.0000165967,"h":0.0000170134,"l":0.0000163207,"c":0.0000169062,"v":576940.363156945,"t":1725998400}
+{"o":0.0000169062,"h":0.0000185898,"l":0.0000168595,"c":0.0000183439,"v":4770507.2024727529,"t":1726002000}
+{"o":0.0000183439,"h":0.0000183772,"l":0.0000170215,"c":0.0000170765,"v":1607316.0643367895,"t":1726005600}
+{"o":0.0000170765,"h":0.0000173975,"l":0.0000169402,"c":0.0000173667,"v":753552.985407246,"t":1726009200}
+{"o":0.0000173667,"h":0.000017569,"l":0.0000173309,"c":0.0000174035,"v":12966.822892113,"t":1726012800}
+{"o":0.0000174035,"h":0.0000177308,"l":0.0000171601,"c":0.0000174489,"v":35895.092206726,"t":1726016400}
+{"o":0.0000174489,"h":0.0000174946,"l":0.0000172692,"c":0.0000173276,"v":83722.0,"t":1726020000}
+{"o":0.0000173276,"h":0.0000174751,"l":0.0000167884,"c":0.0000168866,"v":664201.5577606478,"t":1726023600}
+{"o":0.0000168866,"h":0.0000171467,"l":0.0000164041,"c":0.0000168498,"v":507167.910680122,"t":1726027200}
+{"o":0.0000168498,"h":0.0000169946,"l":0.0000166491,"c":0.0000167694,"v":61795.487213855,"t":1726030800}
+{"o":0.0000167694,"h":0.0000168032,"l":0.0000164728,"c":0.0000165948,"v":297639.828881361,"t":1726034400}
+{"o":0.0000165948,"h":0.0000167072,"l":0.0000164817,"c":0.0000165448,"v":258719.426754923,"t":1726038000}
+{"o":0.0000165448,"h":0.0000171173,"l":0.0000165435,"c":0.000017067,"v":643689.0582789051,"t":1726041600}
+{"o":0.000017067,"h":0.0000171065,"l":0.0000169081,"c":0.0000169755,"v":87259.415900647,"t":1726045200}
+{"o":0.0000169755,"h":0.0000173017,"l":0.0000169143,"c":0.0000169858,"v":7837.048505941,"t":1726048800}
+{"o":0.0000169858,"h":0.000017143,"l":0.0000168266,"c":0.0000169289,"v":83665.877439331,"t":1726052400}
+{"o":0.0000169289,"h":0.0000173019,"l":0.0000168305,"c":0.0000170928,"v":160875.744197185,"t":1726056000}
+{"o":0.0000170928,"h":0.0000175513,"l":0.000016807,"c":0.0000172881,"v":94123.720132379,"t":1726059600}
+{"o":0.0000172881,"h":0.0000174798,"l":0.0000168382,"c":0.0000168944,"v":232774.390120103,"t":1726063200}
+{"o":0.0000168944,"h":0.0000174286,"l":0.0000165486,"c":0.0000171544,"v":102038.05356588,"t":1726066800}
+{"o":0.0000171544,"h":0.0000171651,"l":0.000016887,"c":0.000016954,"v":52046.964193439,"t":1726070400}
+{"o":0.000016954,"h":0.0000171462,"l":0.0000167678,"c":0.0000169977,"v":66336.204304249,"t":1726074000}
+{"o":0.0000169977,"h":0.0000172061,"l":0.0000169345,"c":0.000017101,"v":0.0,"t":1726077600}
+{"o":0.000017101,"h":0.0000172251,"l":0.0000168558,"c":0.0000170767,"v":576982.8338756781,"t":1726081200}
+{"o":0.0000170767,"h":0.0000171261,"l":0.0000168411,"c":0.0000169626,"v":165565.744300501,"t":1726084800}
+{"o":0.0000169626,"h":0.0000173876,"l":0.0000169227,"c":0.0000172585,"v":846199.1405923211,"t":1726088400}
+{"o":0.0000172585,"h":0.0000173792,"l":0.0000171839,"c":0.0000173284,"v":60974.93086993,"t":1726092000}
+{"o":0.0000173284,"h":0.000017383,"l":0.0000172277,"c":0.0000172907,"v":44986.331295299,"t":1726095600}
+{"o":0.0000172907,"h":0.0000175416,"l":0.0000170556,"c":0.0000172772,"v":15571.092290294,"t":1726099200}
+{"o":0.0000172772,"h":0.0000173506,"l":0.0000170877,"c":0.0000171171,"v":143473.108115628,"t":1726102800}
+{"o":0.0000171171,"h":0.0000176143,"l":0.0000169604,"c":0.0000174698,"v":806645.4260302547,"t":1726106400}
+{"o":0.0000174698,"h":0.0000178794,"l":0.0000173945,"c":0.0000176569,"v":617004.5756791229,"t":1726110000}
+{"o":0.0000176569,"h":0.0000177327,"l":0.0000173833,"c":0.0000175129,"v":242884.466097017,"t":1726113600}
+{"o":0.0000175129,"h":0.000017662,"l":0.0000174008,"c":0.0000176043,"v":145743.338300589,"t":1726117200}
+{"o":0.0000176043,"h":0.0000177713,"l":0.0000174137,"c":0.0000177357,"v":105184.063019266,"t":1726120800}
+{"o":0.0000177357,"h":0.0000179714,"l":0.0000176511,"c":0.000017905,"v":220080.198174892,"t":1726124400}
+{"o":0.000017905,"h":0.0000180589,"l":0.0000177351,"c":0.0000177962,"v":281289.922651464,"t":1726128000}
+{"o":0.0000177962,"h":0.0000178699,"l":0.000017716,"c":0.0000177994,"v":11256.965123786,"t":1726131600}
+{"o":0.0000177994,"h":0.0000178999,"l":0.0000173196,"c":0.0000173841,"v":637340.128746653,"t":1726135200}
+{"o":0.0000173841,"h":0.0000174651,"l":0.0000171758,"c":0.0000172932,"v":232089.938837282,"t":1726138800}
+{"o":0.0000172932,"h":0.0000174263,"l":0.0000171184,"c":0.0000174148,"v":189546.108276763,"t":1726142400}
+{"o":0.0000174148,"h":0.0000174537,"l":0.0000168165,"c":0.0000170421,"v":714716.3859334151,"t":1726146000}
+{"o":0.0000170421,"h":0.0000173176,"l":0.0000162309,"c":0.0000166344,"v":1094522.1556949173,"t":1726149600}
+{"o":0.0000166344,"h":0.0000232779,"l":0.0000164514,"c":0.0000228079,"v":9204539.7379707955,"t":1726153200}
+{"o":0.0000228079,"h":0.0000229839,"l":0.0000195716,"c":0.0000212992,"v":12301310.3458630815,"t":1726156800}
+{"o":0.0000212992,"h":0.0000225305,"l":0.0000211525,"c":0.0000215121,"v":3329988.6702638147,"t":1726160400}
+{"o":0.0000215121,"h":0.0000217702,"l":0.0000187806,"c":0.0000194185,"v":4731768.7220489401,"t":1726164000}
+{"o":0.0000194185,"h":0.0000198524,"l":0.0000192019,"c":0.0000192972,"v":1056745.779785698,"t":1726167600}
+{"o":0.0000192972,"h":0.000020174,"l":0.0000191145,"c":0.0000199007,"v":1311153.0420888681,"t":1726171200}
+{"o":0.0000199007,"h":0.0000207648,"l":0.000019498,"c":0.0000207201,"v":2116376.9649635544,"t":1726174800}
+{"o":0.0000207201,"h":0.0000214349,"l":0.0000204951,"c":0.0000211696,"v":944505.2301372868,"t":1726178400}
+{"o":0.0000211696,"h":0.0000219423,"l":0.0000204927,"c":0.0000205582,"v":2157608.3231972624,"t":1726182000}
+{"o":0.0000205582,"h":0.0000210738,"l":0.0000205306,"c":0.0000209987,"v":798555.5911535522,"t":1726185600}
+{"o":0.0000209987,"h":0.0000221207,"l":0.0000208033,"c":0.0000219373,"v":2304599.0102773556,"t":1726189200}
+{"o":0.0000219373,"h":0.0000220441,"l":0.0000214685,"c":0.0000215169,"v":473119.458729465,"t":1726192800}
+{"o":0.0000215169,"h":0.0000248826,"l":0.0000213533,"c":0.0000245283,"v":4543541.6767716762,"t":1726196400}
+{"o":0.0000245283,"h":0.0000246154,"l":0.000022547,"c":0.0000229043,"v":2590922.0652536335,"t":1726200000}
+{"o":0.0000229043,"h":0.0000250901,"l":0.0000223566,"c":0.0000247745,"v":3348781.9871807853,"t":1726203600}
+{"o":0.0000247745,"h":0.0000251344,"l":0.000023211,"c":0.0000233784,"v":1517714.8866373259,"t":1726207200}
+{"o":0.0000233784,"h":0.0000259439,"l":0.0000231438,"c":0.0000257869,"v":2268173.8266301602,"t":1726210800}
+{"o":0.0000257869,"h":0.0000284872,"l":0.0000257222,"c":0.0000272617,"v":3901699.6646198076,"t":1726214400}
+{"o":0.0000272617,"h":0.0000273153,"l":0.0000251678,"c":0.000025772,"v":2188364.8241246254,"t":1726218000}
+{"o":0.000025772,"h":0.0000263663,"l":0.0000255971,"c":0.0000258774,"v":807545.2358288231,"t":1726221600}
+{"o":0.0000258774,"h":0.000026678,"l":0.0000258739,"c":0.0000264921,"v":712124.276614473,"t":1726225200}
+{"o":0.0000264921,"h":0.0000269234,"l":0.0000256223,"c":0.0000257274,"v":721008.317132132,"t":1726228800}
+{"o":0.0000257274,"h":0.0000260204,"l":0.000025189,"c":0.0000258557,"v":1119244.75925981,"t":1726232400}
+{"o":0.0000258557,"h":0.0000268937,"l":0.0000254189,"c":0.0000257326,"v":966374.651241626,"t":1726236000}
+{"o":0.0000257326,"h":0.0000258873,"l":0.0000247332,"c":0.000025321,"v":861024.6248341718,"t":1726239600}
+{"o":0.000025321,"h":0.0000272468,"l":0.0000250073,"c":0.0000271484,"v":2082224.9510175895,"t":1726243200}
+{"o":0.0000271484,"h":0.0000280082,"l":0.0000260157,"c":0.0000277612,"v":3068532.3682738538,"t":1726246800}
+{"o":0.0000277612,"h":0.0000279692,"l":0.0000258206,"c":0.0000265258,"v":2041725.2230347798,"t":1726250400}
+{"o":0.0000265258,"h":0.0000269975,"l":0.0000209053,"c":0.0000225218,"v":16169952.3984949253,"t":1726254000}
+{"o":0.0000225218,"h":0.0000234351,"l":0.0000220224,"c":0.0000228051,"v":2704179.5519788959,"t":1726257600}
+{"o":0.0000228051,"h":0.0000231537,"l":0.0000225515,"c":0.000022679,"v":304624.1323282589,"t":1726261200}
+{"o":0.000022679,"h":0.0000230574,"l":0.0000225183,"c":0.0000228884,"v":214642.69646574,"t":1726264800}
+{"o":0.0000228884,"h":0.0000230669,"l":0.0000218008,"c":0.0000223713,"v":1180293.4403484389,"t":1726268400}
+{"o":0.0000223713,"h":0.0000224563,"l":0.0000221421,"c":0.0000223465,"v":86490.758356742,"t":1726272000}
+{"o":0.0000223465,"h":0.0000228535,"l":0.0000221824,"c":0.000022589,"v":342298.780814221,"t":1726275600}
+{"o":0.000022589,"h":0.0000227315,"l":0.000021625,"c":0.0000221447,"v":1356212.3393650481,"t":1726279200}
+{"o":0.0000221447,"h":0.0000221475,"l":0.0000211461,"c":0.00002137,"v":1290233.1832182528,"t":1726282800}
+{"o":0.00002137,"h":0.0000215582,"l":0.0000211783,"c":0.0000212571,"v":281698.729772837,"t":1726286400}
+{"o":0.0000212571,"h":0.0000214262,"l":0.0000201278,"c":0.0000203153,"v":2787349.1410054322,"t":1726290000}
+{"o":0.0000203153,"h":0.0000209879,"l":0.0000202325,"c":0.0000205116,"v":2047795.9617945501,"t":1726293600}
+{"o":0.0000205116,"h":0.0000220918,"l":0.0000205008,"c":0.0000216177,"v":3692438.2071990022,"t":1726297200}
+{"o":0.0000216177,"h":0.0000231063,"l":0.0000215996,"c":0.0000227527,"v":1575638.6360965662,"t":1726300800}
+{"o":0.0000227527,"h":0.0000227758,"l":0.0000219735,"c":0.0000220764,"v":726621.588249758,"t":1726304400}
+{"o":0.0000220764,"h":0.0000222193,"l":0.0000219285,"c":0.0000221545,"v":110441.669277329,"t":1726308000}
+{"o":0.0000221545,"h":0.0000230332,"l":0.0000221533,"c":0.0000226175,"v":879941.0470217349,"t":1726311600}
+{"o":0.0000226175,"h":0.0000233787,"l":0.0000224979,"c":0.0000230802,"v":843418.3810583749,"t":1726315200}
+{"o":0.0000230802,"h":0.0000231538,"l":0.0000226303,"c":0.0000230304,"v":648341.8797704332,"t":1726318800}
+{"o":0.0000230304,"h":0.0000237055,"l":0.0000227657,"c":0.0000235268,"v":657206.017046934,"t":1726322400}
+{"o":0.0000235268,"h":0.0000241215,"l":0.0000232289,"c":0.0000239161,"v":1142364.2286242871,"t":1726326000}
+{"o":0.0000239161,"h":0.0000242069,"l":0.0000237794,"c":0.0000240815,"v":196011.219353665,"t":1726329600}
+{"o":0.0000240815,"h":0.000024559,"l":0.0000238445,"c":0.0000242766,"v":510890.6880471709,"t":1726333200}
+{"o":0.0000242766,"h":0.0000246148,"l":0.0000234436,"c":0.0000234701,"v":684137.966009323,"t":1726336800}
+{"o":0.0000234701,"h":0.0000236975,"l":0.0000234639,"c":0.0000235321,"v":38456.958126557,"t":1726340400}
+{"o":0.0000235321,"h":0.0000236101,"l":0.0000233694,"c":0.0000235347,"v":191380.619068169,"t":1726344000}
+{"o":0.0000235347,"h":0.0000237869,"l":0.0000234773,"c":0.0000236965,"v":206248.777312716,"t":1726347600}
+{"o":0.0000236965,"h":0.0000238541,"l":0.0000235529,"c":0.0000237732,"v":97019.604459305,"t":1726351200}
+{"o":0.0000237732,"h":0.0000238067,"l":0.0000235813,"c":0.0000237405,"v":93485.314134273,"t":1726354800}
+{"o":0.0000237405,"h":0.0000244159,"l":0.000023379,"c":0.000024334,"v":920037.6704450051,"t":1726358400}
+{"o":0.000024334,"h":0.0000245643,"l":0.0000242585,"c":0.0000242914,"v":277534.250567273,"t":1726362000}
+{"o":0.0000242914,"h":0.0000252637,"l":0.0000242726,"c":0.0000251997,"v":587806.915698083,"t":1726365600}
+{"o":0.0000251997,"h":0.0000252583,"l":0.0000251277,"c":0.0000252037,"v":7873.14167797,"t":1726369200}
+{"o":0.0000252037,"h":0.0000253022,"l":0.0000243976,"c":0.0000248211,"v":631610.111222647,"t":1726372800}
+{"o":0.0000248211,"h":0.0000249765,"l":0.0000246958,"c":0.000024916,"v":56415.424463484,"t":1726376400}
+{"o":0.000024916,"h":0.0000266512,"l":0.0000246444,"c":0.0000263814,"v":1762000.0856909282,"t":1726380000}
+{"o":0.0000263814,"h":0.0000281058,"l":0.0000260602,"c":0.0000279999,"v":2516291.9514467893,"t":1726383600}
+{"o":0.0000279999,"h":0.0000281132,"l":0.0000257516,"c":0.0000262997,"v":1690547.4616290198,"t":1726387200}
+{"o":0.0000262997,"h":0.0000269873,"l":0.0000262812,"c":0.0000267588,"v":292733.413373137,"t":1726390800}
+{"o":0.0000267588,"h":0.0000268721,"l":0.0000262599,"c":0.0000264588,"v":368123.7710044891,"t":1726394400}
+{"o":0.0000264588,"h":0.0000266852,"l":0.0000262953,"c":0.0000263643,"v":136060.648650873,"t":1726398000}
+{"o":0.0000263643,"h":0.0000266956,"l":0.0000261395,"c":0.0000264861,"v":510740.929338879,"t":1726401600}
+{"o":0.0000264861,"h":0.0000274146,"l":0.0000263925,"c":0.0000269491,"v":998458.5079575559,"t":1726405200}
+{"o":0.0000269491,"h":0.0000272217,"l":0.000026585,"c":0.0000268754,"v":105833.562826218,"t":1726408800}
+{"o":0.0000268754,"h":0.0000269648,"l":0.000026434,"c":0.000026742,"v":764606.2661764499,"t":1726412400}
+{"o":0.000026742,"h":0.0000271371,"l":0.0000257023,"c":0.0000262007,"v":552263.0038371688,"t":1726416000}
+{"o":0.0000262007,"h":0.0000263832,"l":0.0000257471,"c":0.0000259552,"v":206204.088304844,"t":1726419600}
+{"o":0.0000259552,"h":0.0000259867,"l":0.0000250294,"c":0.0000253167,"v":512130.775773782,"t":1726423200}
+{"o":0.0000253167,"h":0.0000254722,"l":0.0000247435,"c":0.0000249055,"v":479771.4143038591,"t":1726426800}
+{"o":0.0000249055,"h":0.000025031,"l":0.0000247274,"c":0.0000248416,"v":51460.00077841,"t":1726430400}
+{"o":0.0000248416,"h":0.0000253268,"l":0.00002283,"c":0.0000233926,"v":2254163.8051299206,"t":1726434000}
+{"o":0.0000233926,"h":0.0000239915,"l":0.0000232472,"c":0.0000238666,"v":404125.16249517,"t":1726437600}
+{"o":0.0000238666,"h":0.0000243903,"l":0.0000235215,"c":0.0000240864,"v":419348.23055883,"t":1726441200}
+{"o":0.0000240864,"h":0.0000241797,"l":0.0000238494,"c":0.0000239778,"v":82819.849781856,"t":1726444800}
+{"o":0.0000239778,"h":0.0000242255,"l":0.0000239158,"c":0.0000240879,"v":1038.236664604,"t":1726448400}
+{"o":0.0000240879,"h":0.00002426,"l":0.0000240278,"c":0.0000241853,"v":6940.26719253,"t":1726452000}
+{"o":0.0000241853,"h":0.0000247702,"l":0.0000237659,"c":0.0000244914,"v":852723.3336238289,"t":1726455600}
+{"o":0.0000244914,"h":0.0000245122,"l":0.0000237255,"c":0.0000239025,"v":525647.9824103441,"t":1726459200}
+{"o":0.0000239025,"h":0.0000241478,"l":0.000023773,"c":0.0000238651,"v":627160.5533392259,"t":1726462800}
+{"o":0.0000238651,"h":0.0000241397,"l":0.0000237574,"c":0.0000239336,"v":169147.756305214,"t":1726466400}
+{"o":0.0000239336,"h":0.0000241313,"l":0.0000237496,"c":0.0000238183,"v":259834.17937302,"t":1726470000}
+{"o":0.0000238183,"h":0.0000244196,"l":0.0000236111,"c":0.0000241713,"v":464228.428910248,"t":1726473600}
+{"o":0.0000241713,"h":0.0000245985,"l":0.0000238657,"c":0.0000245968,"v":346552.086254281,"t":1726477200}
+{"o":0.0000245968,"h":0.000024633,"l":0.0000241721,"c":0.0000242643,"v":5945.19401911,"t":1726480800}
+{"o":0.0000242643,"h":0.0000246723,"l":0.0000242237,"c":0.0000245622,"v":96622.065717312,"t":1726484400}
+{"o":0.0000245622,"h":0.0000247844,"l":0.0000244436,"c":0.0000247004,"v":66836.267618616,"t":1726488000}
+{"o":0.0000247004,"h":0.0000248017,"l":0.0000243168,"c":0.0000244182,"v":191593.723667785,"t":1726491600}
+{"o":0.0000244182,"h":0.0000248265,"l":0.0000237106,"c":0.0000242569,"v":545250.922110425,"t":1726495200}
+{"o":0.0000242569,"h":0.0000244192,"l":0.0000239713,"c":0.0000240917,"v":143410.636856576,"t":1726498800}
+{"o":0.0000240917,"h":0.000024277,"l":0.0000238352,"c":0.0000240638,"v":187799.698064536,"t":1726502400}
+{"o":0.0000240638,"h":0.0000243481,"l":0.0000231175,"c":0.0000237324,"v":565212.6716845732,"t":1726506000}
+{"o":0.0000237324,"h":0.0000240045,"l":0.0000235124,"c":0.0000237308,"v":9622.291384815,"t":1726509600}
+{"o":0.0000237308,"h":0.0000237877,"l":0.0000234917,"c":0.0000235582,"v":123357.548786069,"t":1726513200}
+{"o":0.0000235582,"h":0.0000242424,"l":0.0000225545,"c":0.0000228685,"v":1624772.8797044018,"t":1726516800}
+{"o":0.0000228685,"h":0.000022893,"l":0.0000221359,"c":0.0000224829,"v":553456.197811796,"t":1726520400}
+{"o":0.0000224829,"h":0.000022992,"l":0.0000223659,"c":0.0000226222,"v":593431.8131137231,"t":1726524000}
+{"o":0.0000226222,"h":0.0000234084,"l":0.0000223549,"c":0.0000232543,"v":648774.085161215,"t":1726527600}
+{"o":0.0000232543,"h":0.0000234998,"l":0.00002297,"c":0.0000232124,"v":160967.149131429,"t":1726531200}
+{"o":0.0000232124,"h":0.0000232858,"l":0.0000230144,"c":0.0000231328,"v":12547.602788217,"t":1726534800}
+{"o":0.0000231328,"h":0.0000232926,"l":0.0000229287,"c":0.0000231843,"v":59396.729593304,"t":1726538400}
+{"o":0.0000231843,"h":0.000023347,"l":0.0000230708,"c":0.0000232112,"v":363743.156727012,"t":1726542000}
+{"o":0.0000232112,"h":0.0000233718,"l":0.0000231162,"c":0.0000231494,"v":673.408581799,"t":1726545600}
+{"o":0.0000231494,"h":0.0000235054,"l":0.0000228805,"c":0.0000232331,"v":209965.988461011,"t":1726549200}
+{"o":0.0000232331,"h":0.0000233412,"l":0.0000230542,"c":0.0000232309,"v":20549.885880501,"t":1726552800}
+{"o":0.0000232309,"h":0.0000236975,"l":0.000023156,"c":0.0000236303,"v":410327.243099262,"t":1726556400}
+{"o":0.0000236303,"h":0.0000237539,"l":0.0000214101,"c":0.0000215731,"v":4009553.947090161,"t":1726560000}
+{"o":0.0000215731,"h":0.0000220838,"l":0.0000213943,"c":0.0000219544,"v":745065.5067756791,"t":1726563600}
+{"o":0.0000219544,"h":0.0000220637,"l":0.0000200802,"c":0.0000210633,"v":3817047.0415043077,"t":1726567200}
+{"o":0.0000210633,"h":0.000021467,"l":0.0000208248,"c":0.0000211892,"v":643369.7053397701,"t":1726570800}
+{"o":0.0000211892,"h":0.0000218045,"l":0.0000210921,"c":0.0000214252,"v":1246354.5973326112,"t":1726574400}
+{"o":0.0000214252,"h":0.0000218839,"l":0.0000209303,"c":0.0000212491,"v":1382798.6914995539,"t":1726578000}
+{"o":0.0000212491,"h":0.0000222991,"l":0.0000206071,"c":0.0000217289,"v":473237.01764801,"t":1726581600}
+{"o":0.0000217289,"h":0.0000221626,"l":0.0000212957,"c":0.0000217396,"v":1161270.17558553,"t":1726585200}
+{"o":0.0000217396,"h":0.0000222161,"l":0.0000200215,"c":0.0000206133,"v":1993534.6893811016,"t":1726588800}
+{"o":0.0000206133,"h":0.0000213608,"l":0.0000203111,"c":0.0000210387,"v":1025594.936648289,"t":1726592400}
+{"o":0.0000210387,"h":0.0000214826,"l":0.0000209493,"c":0.0000212706,"v":486251.007744494,"t":1726596000}
+{"o":0.0000212706,"h":0.0000219265,"l":0.0000210117,"c":0.0000214,"v":1256497.2741555818,"t":1726599600}
+{"o":0.0000214,"h":0.0000214921,"l":0.0000210748,"c":0.00002127,"v":326027.475655494,"t":1726603200}
+{"o":0.00002127,"h":0.0000218849,"l":0.0000211471,"c":0.0000217912,"v":1191202.3010773861,"t":1726606800}
+{"o":0.0000217912,"h":0.0000219302,"l":0.0000213462,"c":0.0000218684,"v":281661.218906434,"t":1726610400}
+{"o":0.0000218684,"h":0.0000220091,"l":0.0000216828,"c":0.0000219472,"v":284173.385568197,"t":1726614000}
+{"o":0.0000219472,"h":0.0000221685,"l":0.0000213604,"c":0.0000215133,"v":302474.256496613,"t":1726617600}
+{"o":0.0000215133,"h":0.0000217569,"l":0.0000214624,"c":0.0000217166,"v":26255.024141434,"t":1726621200}
+{"o":0.0000217166,"h":0.0000221329,"l":0.00002138,"c":0.0000219615,"v":477821.918501692,"t":1726624800}
+{"o":0.0000219615,"h":0.0000224858,"l":0.0000218848,"c":0.0000224243,"v":376681.918049813,"t":1726628400}
+{"o":0.0000224243,"h":0.0000228509,"l":0.0000223965,"c":0.0000226365,"v":221819.654942888,"t":1726632000}
+{"o":0.0000226365,"h":0.0000228224,"l":0.0000225813,"c":0.0000227473,"v":255192.874581332,"t":1726635600}
+{"o":0.0000227473,"h":0.0000233102,"l":0.0000225481,"c":0.0000229498,"v":391690.9388383259,"t":1726639200}
+{"o":0.0000229498,"h":0.0000229715,"l":0.0000229026,"c":0.000022938,"v":4757.180512394,"t":1726642800}
+{"o":0.000022938,"h":0.0000233204,"l":0.0000229201,"c":0.0000230246,"v":270063.386107682,"t":1726646400}
+{"o":0.0000230246,"h":0.0000233708,"l":0.0000229534,"c":0.0000232544,"v":88413.470741978,"t":1726650000}
+{"o":0.0000232544,"h":0.0000234605,"l":0.0000226365,"c":0.0000228751,"v":498779.3288328961,"t":1726653600}
+{"o":0.0000228751,"h":0.0000229881,"l":0.0000226086,"c":0.0000228105,"v":307289.982865056,"t":1726657200}
+{"o":0.0000228105,"h":0.0000258242,"l":0.0000226987,"c":0.0000237158,"v":3968573.1536432533,"t":1726660800}
+{"o":0.0000237158,"h":0.0000240342,"l":0.0000233816,"c":0.0000238311,"v":138377.009262719,"t":1726664400}
+{"o":0.0000238311,"h":0.0000239988,"l":0.0000235373,"c":0.0000239602,"v":481234.168981583,"t":1726668000}
+{"o":0.0000239602,"h":0.0000241889,"l":0.0000236126,"c":0.0000240693,"v":259261.849803923,"t":1726671600}
+{"o":0.0000240693,"h":0.0000241529,"l":0.0000232938,"c":0.0000235582,"v":542552.7261121711,"t":1726675200}
+{"o":0.0000235582,"h":0.0000267628,"l":0.0000233918,"c":0.0000257672,"v":2876549.5989840333,"t":1726678800}
+{"o":0.0000257672,"h":0.0000277112,"l":0.0000250247,"c":0.0000266174,"v":1561967.2272450952,"t":1726682400}
+{"o":0.0000266174,"h":0.0000276702,"l":0.0000260563,"c":0.0000275689,"v":902183.7943260858,"t":1726686000}
+{"o":0.0000275689,"h":0.0000282916,"l":0.0000266218,"c":0.0000272411,"v":1748705.5817805666,"t":1726689600}
+{"o":0.0000272411,"h":0.0000273115,"l":0.0000266244,"c":0.0000268789,"v":650898.5280564009,"t":1726693200}
+{"o":0.0000268789,"h":0.0000273167,"l":0.0000267712,"c":0.0000270614,"v":185229.244905215,"t":1726696800}
+{"o":0.0000270614,"h":0.0000273651,"l":0.0000262413,"c":0.0000263535,"v":615492.6066448019,"t":1726700400}
+{"o":0.0000263535,"h":0.0000272284,"l":0.0000259344,"c":0.0000269308,"v":543886.1624358189,"t":1726704000}
+{"o":0.0000269308,"h":0.0000277517,"l":0.0000266354,"c":0.0000274128,"v":481686.5237487219,"t":1726707600}
+{"o":0.0000274128,"h":0.0000292316,"l":0.0000269933,"c":0.0000274768,"v":1832894.8066651139,"t":1726711200}
+{"o":0.0000274768,"h":0.0000288041,"l":0.0000270232,"c":0.0000277714,"v":1779124.1873794002,"t":1726714800}
+{"o":0.0000277714,"h":0.0000278282,"l":0.0000249444,"c":0.0000252873,"v":2022842.6561288582,"t":1726718400}
+{"o":0.0000252873,"h":0.0000261233,"l":0.0000251551,"c":0.0000260701,"v":857322.694784052,"t":1726722000}
+{"o":0.0000260701,"h":0.0000262872,"l":0.0000252788,"c":0.0000255713,"v":442767.883192935,"t":1726725600}
+{"o":0.0000255713,"h":0.0000257406,"l":0.0000253205,"c":0.0000256673,"v":185207.818991207,"t":1726729200}
+{"o":0.0000256673,"h":0.0000263422,"l":0.0000255717,"c":0.0000261905,"v":513418.9838737659,"t":1726732800}
+{"o":0.0000261905,"h":0.0000265091,"l":0.0000259515,"c":0.000026308,"v":226375.296538583,"t":1726736400}
+{"o":0.000026308,"h":0.0000269251,"l":0.0000260063,"c":0.0000268999,"v":875004.3497501921,"t":1726740000}
+{"o":0.0000268999,"h":0.0000269645,"l":0.0000259809,"c":0.0000260114,"v":643120.877173381,"t":1726743600}
+{"o":0.0000260114,"h":0.0000273151,"l":0.0000257519,"c":0.0000270082,"v":963004.5085463669,"t":1726747200}
+{"o":0.0000270082,"h":0.0000277357,"l":0.0000252683,"c":0.0000261096,"v":2969206.7625241494,"t":1726750800}
+{"o":0.0000261096,"h":0.0000268489,"l":0.0000258406,"c":0.0000265388,"v":809644.4408631751,"t":1726754400}
+{"o":0.0000265388,"h":0.0000274987,"l":0.0000261476,"c":0.0000270345,"v":503873.6745103482,"t":1726758000}
+{"o":0.0000270345,"h":0.0000274106,"l":0.0000260142,"c":0.0000271124,"v":2280282.2492218046,"t":1726761600}
+{"o":0.0000271124,"h":0.0000273128,"l":0.000026777,"c":0.0000270258,"v":146040.5177890029,"t":1726765200}
+{"o":0.0000270258,"h":0.0000270361,"l":0.0000258924,"c":0.0000262657,"v":825390.74860225,"t":1726768800}
+{"o":0.0000262657,"h":0.0000267564,"l":0.0000262036,"c":0.0000267456,"v":179675.573063019,"t":1726772400}
+{"o":0.0000267456,"h":0.0000270157,"l":0.0000265699,"c":0.0000268725,"v":266094.239598297,"t":1726776000}
+{"o":0.0000268725,"h":0.0000273302,"l":0.0000254372,"c":0.0000257952,"v":915776.0302864071,"t":1726779600}
+{"o":0.0000257952,"h":0.0000260217,"l":0.0000254154,"c":0.0000255049,"v":392195.9559773571,"t":1726783200}
+{"o":0.0000255049,"h":0.0000268092,"l":0.0000253079,"c":0.0000264779,"v":1086223.3375623242,"t":1726786800}
+{"o":0.0000264779,"h":0.0000266884,"l":0.0000261449,"c":0.0000264549,"v":101402.38039351,"t":1726790400}
+{"o":0.0000264549,"h":0.0000270104,"l":0.0000261407,"c":0.000026659,"v":348764.455161967,"t":1726794000}
+{"o":0.000026659,"h":0.0000268381,"l":0.000026069,"c":0.0000260806,"v":339505.7703197731,"t":1726797600}
+{"o":0.0000260806,"h":0.0000263907,"l":0.0000256878,"c":0.0000258605,"v":184048.598365412,"t":1726801200}
+{"o":0.0000258605,"h":0.0000277898,"l":0.0000251397,"c":0.0000268052,"v":1755670.0038491921,"t":1726804800}
+{"o":0.0000268052,"h":0.0000279564,"l":0.000026472,"c":0.0000273391,"v":906012.311250828,"t":1726808400}
+{"o":0.0000273391,"h":0.000027483,"l":0.0000258513,"c":0.000026292,"v":680838.03325341,"t":1726812000}
+{"o":0.000026292,"h":0.0000276619,"l":0.0000262785,"c":0.0000273909,"v":587303.46963084,"t":1726815600}
+{"o":0.0000273909,"h":0.0000277227,"l":0.0000271345,"c":0.0000274407,"v":144052.749864044,"t":1726819200}
+{"o":0.0000274407,"h":0.0000287122,"l":0.00002726,"c":0.0000277772,"v":1282988.911117096,"t":1726822800}
+{"o":0.0000277772,"h":0.000028622,"l":0.0000273424,"c":0.0000283315,"v":950838.2591797793,"t":1726826400}
+{"o":0.0000283315,"h":0.0000288399,"l":0.0000281967,"c":0.0000285076,"v":87170.473923998,"t":1726830000}
+{"o":0.0000285076,"h":0.0000295701,"l":0.0000283944,"c":0.0000292904,"v":1162599.0140083467,"t":1726833600}
+{"o":0.0000292904,"h":0.0000301539,"l":0.0000271378,"c":0.0000289796,"v":3189531.761416764,"t":1726837200}
+{"o":0.0000289796,"h":0.0000305546,"l":0.0000273455,"c":0.0000298179,"v":1896419.6475081516,"t":1726840800}
+{"o":0.0000298179,"h":0.0000300345,"l":0.00002916,"c":0.0000294565,"v":402754.9685550691,"t":1726844400}
+{"o":0.0000294565,"h":0.0000296668,"l":0.0000273996,"c":0.0000276647,"v":1264897.2293712499,"t":1726848000}
+{"o":0.0000276647,"h":0.0000281286,"l":0.0000270297,"c":0.0000274846,"v":475909.5441260599,"t":1726851600}
+{"o":0.0000274846,"h":0.0000276873,"l":0.0000272244,"c":0.0000273415,"v":254225.919636389,"t":1726855200}
+{"o":0.0000273415,"h":0.0000277125,"l":0.0000270753,"c":0.0000273413,"v":257839.3590225669,"t":1726858800}
+{"o":0.0000273413,"h":0.0000273963,"l":0.0000268506,"c":0.0000272273,"v":347684.0495132601,"t":1726862400}
+{"o":0.0000272273,"h":0.0000274146,"l":0.0000268358,"c":0.0000272824,"v":103408.652610081,"t":1726866000}
+{"o":0.0000272824,"h":0.0000275905,"l":0.0000270915,"c":0.0000273877,"v":146955.984084929,"t":1726869600}
+{"o":0.0000273877,"h":0.0000275551,"l":0.0000272406,"c":0.0000273443,"v":37252.428860502,"t":1726873200}
+{"o":0.0000273443,"h":0.0000278505,"l":0.000026499,"c":0.0000267488,"v":1136082.7782787553,"t":1726876800}
+{"o":0.0000267488,"h":0.0000270877,"l":0.0000264005,"c":0.0000267617,"v":94033.604217935,"t":1726880400}
+{"o":0.0000267617,"h":0.000027068,"l":0.0000266206,"c":0.0000269549,"v":122988.541685802,"t":1726884000}
+{"o":0.0000269549,"h":0.0000270714,"l":0.0000266948,"c":0.0000267975,"v":27735.345609606,"t":1726887600}
+{"o":0.0000267975,"h":0.0000272439,"l":0.0000266523,"c":0.0000269909,"v":114028.511761643,"t":1726891200}
+{"o":0.0000269909,"h":0.0000271657,"l":0.0000267726,"c":0.0000267891,"v":145787.162917484,"t":1726894800}
+{"o":0.0000267891,"h":0.0000274887,"l":0.0000265651,"c":0.0000272625,"v":193579.922348931,"t":1726898400}
+{"o":0.0000272625,"h":0.0000273375,"l":0.000026894,"c":0.0000271636,"v":148087.52461847,"t":1726902000}
+{"o":0.0000271636,"h":0.0000274536,"l":0.000026929,"c":0.0000270865,"v":82808.406222189,"t":1726905600}
+{"o":0.0000270865,"h":0.0000276348,"l":0.0000269723,"c":0.0000274674,"v":337764.789300932,"t":1726909200}
+{"o":0.0000274674,"h":0.000027715,"l":0.000027455,"c":0.0000276249,"v":10370.371394867,"t":1726912800}
+{"o":0.0000276249,"h":0.0000276478,"l":0.0000274686,"c":0.0000275117,"v":14236.402931594,"t":1726916400}
+{"o":0.0000275117,"h":0.0000276638,"l":0.0000274569,"c":0.0000275254,"v":6773.745673286,"t":1726920000}
+{"o":0.0000275254,"h":0.0000276819,"l":0.0000270801,"c":0.0000274009,"v":178258.455338741,"t":1726923600}
+{"o":0.0000274009,"h":0.0000277395,"l":0.0000271264,"c":0.0000271966,"v":304191.320287919,"t":1726927200}
+{"o":0.0000271966,"h":0.0000274885,"l":0.0000266253,"c":0.000026884,"v":132563.192703564,"t":1726930800}
+{"o":0.000026884,"h":0.0000270513,"l":0.0000263341,"c":0.0000265002,"v":415659.4836897039,"t":1726934400}
+{"o":0.0000265002,"h":0.0000270745,"l":0.0000253142,"c":0.0000255214,"v":1552703.5908305675,"t":1726938000}
+{"o":0.0000255214,"h":0.0000256308,"l":0.0000251651,"c":0.0000253428,"v":340796.085193335,"t":1726941600}
+{"o":0.0000253428,"h":0.0000256102,"l":0.0000251545,"c":0.0000252915,"v":100362.399722357,"t":1726945200}
+{"o":0.0000252915,"h":0.000025468,"l":0.0000248998,"c":0.0000249427,"v":479330.592545406,"t":1726948800}
+{"o":0.0000249427,"h":0.0000252865,"l":0.000024505,"c":0.0000251063,"v":670119.674761547,"t":1726952400}
+{"o":0.0000251063,"h":0.0000253257,"l":0.0000249814,"c":0.0000250868,"v":55887.207845909,"t":1726956000}
+{"o":0.0000250868,"h":0.0000259301,"l":0.0000248752,"c":0.0000257345,"v":433130.692766825,"t":1726959600}
+{"o":0.0000257345,"h":0.0000260241,"l":0.0000253213,"c":0.0000254914,"v":181725.461713308,"t":1726963200}
+{"o":0.0000254914,"h":0.0000261264,"l":0.0000253732,"c":0.0000257143,"v":1112096.068612556,"t":1726966800}
+{"o":0.0000257143,"h":0.0000258538,"l":0.0000252452,"c":0.000025477,"v":405065.940123888,"t":1726970400}
+{"o":0.000025477,"h":0.0000259955,"l":0.0000253605,"c":0.0000258798,"v":301692.317081092,"t":1726974000}
+{"o":0.0000258798,"h":0.0000260429,"l":0.0000256552,"c":0.0000259625,"v":557554.306429253,"t":1726977600}
+{"o":0.0000259625,"h":0.0000261972,"l":0.0000258409,"c":0.0000260737,"v":7362.873938253,"t":1726981200}
+{"o":0.0000260737,"h":0.0000262212,"l":0.000025841,"c":0.0000261252,"v":187937.280865258,"t":1726984800}
+{"o":0.0000261252,"h":0.0000261464,"l":0.0000260102,"c":0.0000260102,"v":0.0,"t":1726988400}
+{"o":0.0000260102,"h":0.000026171,"l":0.0000259384,"c":0.0000261021,"v":6140.01136652,"t":1726992000}
+{"o":0.0000261021,"h":0.0000266425,"l":0.0000255531,"c":0.0000259668,"v":389998.10367182,"t":1726995600}
+{"o":0.0000259668,"h":0.0000262132,"l":0.0000258586,"c":0.0000260954,"v":199396.811181453,"t":1726999200}
+{"o":0.0000260954,"h":0.0000262634,"l":0.0000258142,"c":0.0000260568,"v":86000.0,"t":1727002800}
+{"o":0.0000260568,"h":0.0000261982,"l":0.0000259795,"c":0.0000261323,"v":41215.69989481,"t":1727006400}
+{"o":0.0000261323,"h":0.0000264029,"l":0.0000254792,"c":0.0000258612,"v":188678.982348456,"t":1727010000}
+{"o":0.0000258612,"h":0.0000260516,"l":0.0000257412,"c":0.0000258819,"v":386.802931005,"t":1727013600}
+{"o":0.0000258819,"h":0.0000259646,"l":0.0000256488,"c":0.0000258295,"v":153334.580365533,"t":1727017200}
+{"o":0.0000258295,"h":0.0000259622,"l":0.0000253767,"c":0.0000255395,"v":282535.466154278,"t":1727020800}
+{"o":0.0000255395,"h":0.0000260289,"l":0.0000252116,"c":0.0000257412,"v":149198.729839469,"t":1727024400}
+{"o":0.0000257412,"h":0.000025971,"l":0.0000254064,"c":0.0000256534,"v":148241.065027964,"t":1727028000}
+{"o":0.0000256534,"h":0.0000258069,"l":0.0000251313,"c":0.0000253537,"v":152803.108839558,"t":1727031600}
+{"o":0.0000253537,"h":0.0000255652,"l":0.0000250801,"c":0.0000253836,"v":392599.98473013,"t":1727035200}
+{"o":0.0000253836,"h":0.0000260578,"l":0.0000252815,"c":0.0000259155,"v":51808.0725453,"t":1727038800}
+{"o":0.0000259155,"h":0.0000264628,"l":0.0000248037,"c":0.0000255244,"v":76036.0447084,"t":1727042400}
+{"o":0.0000255244,"h":0.0000259041,"l":0.0000253263,"c":0.0000255189,"v":91749.27116121,"t":1727046000}
+{"o":0.0000255189,"h":0.0000260959,"l":0.0000249465,"c":0.0000254873,"v":1769.304947971,"t":1727049600}
+{"o":0.0000254873,"h":0.000025721,"l":0.0000251502,"c":0.0000253502,"v":33198.358500997,"t":1727053200}
+{"o":0.0000253502,"h":0.0000257152,"l":0.0000252499,"c":0.0000255668,"v":62473.839192262,"t":1727056800}
+{"o":0.0000255668,"h":0.0000267048,"l":0.0000246553,"c":0.0000255233,"v":1895720.542371454,"t":1727060400}
+{"o":0.0000255233,"h":0.0000257389,"l":0.000025301,"c":0.0000255065,"v":52896.187641127,"t":1727064000}
+{"o":0.0000255065,"h":0.0000258147,"l":0.0000253261,"c":0.0000255641,"v":90695.091478793,"t":1727067600}
+{"o":0.0000255641,"h":0.0000256069,"l":0.0000253216,"c":0.0000253858,"v":109235.971322618,"t":1727071200}
+{"o":0.0000253858,"h":0.0000257024,"l":0.0000250181,"c":0.0000254302,"v":121592.961798886,"t":1727074800}
+{"o":0.0000254302,"h":0.0000258017,"l":0.0000246544,"c":0.0000250257,"v":993456.78607296,"t":1727078400}
+{"o":0.0000250257,"h":0.0000252768,"l":0.0000247926,"c":0.0000249438,"v":77078.486764628,"t":1727082000}
+{"o":0.0000249438,"h":0.0000252871,"l":0.0000247009,"c":0.0000250374,"v":700243.173135743,"t":1727085600}
+{"o":0.0000250374,"h":0.0000255721,"l":0.0000248566,"c":0.0000254056,"v":725633.4387286219,"t":1727089200}
+{"o":0.0000254056,"h":0.0000255804,"l":0.0000250334,"c":0.0000251279,"v":188189.066222171,"t":1727092800}
+{"o":0.0000251279,"h":0.0000253271,"l":0.0000243775,"c":0.0000248045,"v":1111966.4261913148,"t":1727096400}
+{"o":0.0000248045,"h":0.0000253961,"l":0.0000243301,"c":0.0000252311,"v":608696.6742291721,"t":1727100000}
+{"o":0.0000252311,"h":0.0000254102,"l":0.0000242448,"c":0.0000248045,"v":683038.8858532702,"t":1727103600}
+{"o":0.0000248045,"h":0.0000250973,"l":0.0000244239,"c":0.0000247349,"v":42321.236493751,"t":1727107200}
+{"o":0.0000247349,"h":0.0000248585,"l":0.0000245203,"c":0.0000246842,"v":239746.920968366,"t":1727110800}
+{"o":0.0000246842,"h":0.000025487,"l":0.000024542,"c":0.0000250539,"v":702275.6516446581,"t":1727114400}
+{"o":0.0000250539,"h":0.0000251862,"l":0.0000248126,"c":0.0000249984,"v":42974.666430282,"t":1727118000}
+{"o":0.0000249984,"h":0.0000251394,"l":0.0000245467,"c":0.000024635,"v":462070.390469183,"t":1727121600}
+{"o":0.000024635,"h":0.0000247949,"l":0.0000242707,"c":0.0000244072,"v":292881.9783515211,"t":1727125200}
+{"o":0.0000244072,"h":0.0000245856,"l":0.0000241293,"c":0.0000242372,"v":270796.908007174,"t":1727128800}
+{"o":0.0000242372,"h":0.0000247295,"l":0.0000240335,"c":0.0000245992,"v":466282.6117638359,"t":1727132400}
+{"o":0.0000245992,"h":0.0000255651,"l":0.0000244052,"c":0.0000246291,"v":1917898.3931566861,"t":1727136000}
+{"o":0.0000246291,"h":0.000024808,"l":0.0000242176,"c":0.0000245263,"v":164409.683560645,"t":1727139600}
+{"o":0.0000245263,"h":0.0000248955,"l":0.0000236297,"c":0.0000242013,"v":764374.279255871,"t":1727143200}
+{"o":0.0000242013,"h":0.0000247199,"l":0.0000241614,"c":0.0000245924,"v":160121.889554549,"t":1727146800}
+{"o":0.0000245924,"h":0.0000248001,"l":0.0000238734,"c":0.0000242231,"v":281583.254082321,"t":1727150400}
+{"o":0.0000242231,"h":0.000024284,"l":0.0000236577,"c":0.0000241512,"v":554647.7290467711,"t":1727154000}
+{"o":0.0000241512,"h":0.0000242837,"l":0.0000240793,"c":0.0000242037,"v":64510.822256041,"t":1727157600}
+{"o":0.0000242037,"h":0.0000244678,"l":0.0000240096,"c":0.0000242486,"v":121463.959032411,"t":1727161200}
+{"o":0.0000242486,"h":0.0000244609,"l":0.0000239217,"c":0.0000242523,"v":148025.514953167,"t":1727164800}
+{"o":0.0000242523,"h":0.000024552,"l":0.0000240017,"c":0.0000244759,"v":158570.338764361,"t":1727168400}
+{"o":0.0000244759,"h":0.0000247366,"l":0.0000243724,"c":0.0000246695,"v":142946.782750489,"t":1727172000}
+{"o":0.0000246695,"h":0.0000247963,"l":0.000024446,"c":0.0000245106,"v":5923.900119341,"t":1727175600}
+{"o":0.0000245106,"h":0.000025063,"l":0.000024205,"c":0.0000249126,"v":318456.647788142,"t":1727179200}
+{"o":0.0000249126,"h":0.0000253645,"l":0.0000247139,"c":0.0000252095,"v":604944.7209344661,"t":1727182800}
+{"o":0.0000252095,"h":0.0000257704,"l":0.0000245992,"c":0.0000250708,"v":267978.3279677521,"t":1727186400}
+{"o":0.0000250708,"h":0.0000256663,"l":0.0000248525,"c":0.000025198,"v":866706.8140724628,"t":1727190000}
+{"o":0.000025198,"h":0.0000253735,"l":0.0000248722,"c":0.0000251233,"v":229220.357009221,"t":1727193600}
+{"o":0.0000251233,"h":0.0000254717,"l":0.000024787,"c":0.00002516,"v":365705.200767911,"t":1727197200}
+{"o":0.00002516,"h":0.0000255474,"l":0.0000250855,"c":0.0000254547,"v":217662.90987767,"t":1727200800}
+{"o":0.0000254547,"h":0.0000258156,"l":0.0000249725,"c":0.0000255066,"v":262836.432313683,"t":1727204400}
+{"o":0.0000255066,"h":0.0000255859,"l":0.0000249363,"c":0.0000252841,"v":293644.999808439,"t":1727208000}
+{"o":0.0000252841,"h":0.0000259734,"l":0.0000248491,"c":0.0000254446,"v":1495274.6662003431,"t":1727211600}
+{"o":0.0000254446,"h":0.0000277335,"l":0.0000245814,"c":0.0000267769,"v":1648721.6453054135,"t":1727215200}
+{"o":0.0000267769,"h":0.000028275,"l":0.0000262071,"c":0.0000278883,"v":2238740.1042167735,"t":1727218800}
+{"o":0.0000278883,"h":0.000028378,"l":0.0000274814,"c":0.0000277726,"v":253583.350599697,"t":1727222400}
+{"o":0.0000277726,"h":0.0000287524,"l":0.0000274228,"c":0.0000282953,"v":754943.486754323,"t":1727226000}
+{"o":0.0000282953,"h":0.0000284816,"l":0.0000278212,"c":0.0000280374,"v":129172.946245526,"t":1727229600}
+{"o":0.0000280374,"h":0.0000281923,"l":0.0000273202,"c":0.0000273989,"v":321676.976859918,"t":1727233200}
+{"o":0.0000273989,"h":0.0000278304,"l":0.000025317,"c":0.0000256795,"v":1691336.3823197398,"t":1727236800}
+{"o":0.0000256795,"h":0.0000257627,"l":0.0000249801,"c":0.0000251522,"v":580463.632839589,"t":1727240400}
+{"o":0.0000251522,"h":0.0000259356,"l":0.0000250317,"c":0.0000258799,"v":523060.336201686,"t":1727244000}
+{"o":0.0000258799,"h":0.0000264901,"l":0.0000258372,"c":0.0000261881,"v":394428.486062114,"t":1727247600}
+{"o":0.0000261881,"h":0.0000263354,"l":0.0000260668,"c":0.0000261532,"v":46158.682479418,"t":1727251200}
+{"o":0.0000261532,"h":0.0000262603,"l":0.0000259802,"c":0.0000262458,"v":6090.57865372,"t":1727254800}
+{"o":0.0000262458,"h":0.0000263993,"l":0.0000242807,"c":0.0000246595,"v":2065409.6008666861,"t":1727258400}
+{"o":0.0000246595,"h":0.0000248085,"l":0.0000239947,"c":0.000024634,"v":1121214.5074279851,"t":1727262000}
+{"o":0.000024634,"h":0.0000249276,"l":0.0000244229,"c":0.0000247388,"v":799438.1961948071,"t":1727265600}
+{"o":0.0000247388,"h":0.0000257701,"l":0.0000244306,"c":0.0000254681,"v":1222470.1538516518,"t":1727269200}
+{"o":0.0000254681,"h":0.0000262911,"l":0.0000252747,"c":0.0000260192,"v":578005.144584212,"t":1727272800}
+{"o":0.0000260192,"h":0.0000273769,"l":0.000025685,"c":0.0000265947,"v":2560743.5775733376,"t":1727276400}
+{"o":0.0000265947,"h":0.0000275468,"l":0.0000263234,"c":0.0000272905,"v":727238.1804096932,"t":1727280000}
+{"o":0.0000272905,"h":0.0000278305,"l":0.0000262857,"c":0.0000266897,"v":714155.767875367,"t":1727283600}
+{"o":0.0000266897,"h":0.0000267227,"l":0.000025351,"c":0.0000253628,"v":1178757.2215768714,"t":1727287200}
+{"o":0.0000253628,"h":0.0000256167,"l":0.0000251517,"c":0.0000253812,"v":202809.189632083,"t":1727290800}
+{"o":0.0000253812,"h":0.0000253812,"l":0.000023503,"c":0.0000236028,"v":2478217.005438068,"t":1727294400}
+{"o":0.0000236028,"h":0.0000243446,"l":0.0000230592,"c":0.0000232325,"v":2293762.8899961361,"t":1727298000}
+{"o":0.0000232325,"h":0.0000234273,"l":0.0000227431,"c":0.000023152,"v":516995.914668878,"t":1727301600}
+{"o":0.000023152,"h":0.0000253042,"l":0.0000229681,"c":0.0000247419,"v":2759550.5924902689,"t":1727305200}
+{"o":0.0000247419,"h":0.000025543,"l":0.0000246222,"c":0.0000253906,"v":454731.96369635,"t":1727308800}
+{"o":0.0000253906,"h":0.0000263716,"l":0.0000251945,"c":0.0000261127,"v":487733.028617354,"t":1727312400}
+{"o":0.0000261127,"h":0.0000261711,"l":0.0000256536,"c":0.0000256605,"v":222826.703226159,"t":1727316000}
+{"o":0.0000256605,"h":0.0000259749,"l":0.0000256051,"c":0.0000258934,"v":147932.182191481,"t":1727319600}
+{"o":0.0000258934,"h":0.000025984,"l":0.0000255028,"c":0.0000255739,"v":94585.552304755,"t":1727323200}
+{"o":0.0000255739,"h":0.0000272706,"l":0.0000253529,"c":0.0000270606,"v":1099971.7100125139,"t":1727326800}
+{"o":0.0000270606,"h":0.0000270809,"l":0.0000259141,"c":0.000026025,"v":688199.401381999,"t":1727330400}
+{"o":0.000026025,"h":0.0000262699,"l":0.0000258021,"c":0.000025868,"v":111805.288885248,"t":1727334000}
+{"o":0.000025868,"h":0.0000262582,"l":0.0000257127,"c":0.0000259896,"v":283409.208777902,"t":1727337600}
+{"o":0.0000259896,"h":0.0000265995,"l":0.0000258237,"c":0.0000263262,"v":452116.340139402,"t":1727341200}
+{"o":0.0000263262,"h":0.0000266951,"l":0.0000258114,"c":0.0000261618,"v":860497.903148363,"t":1727344800}
+{"o":0.0000261618,"h":0.0000267491,"l":0.0000258915,"c":0.0000260167,"v":747832.4971063159,"t":1727348400}
+{"o":0.0000260167,"h":0.0000262812,"l":0.0000258018,"c":0.0000261747,"v":91114.832802099,"t":1727352000}
+{"o":0.0000261747,"h":0.0000263413,"l":0.0000256225,"c":0.0000261562,"v":427364.9394943219,"t":1727355600}
+{"o":0.0000261562,"h":0.0000268302,"l":0.0000252646,"c":0.0000256574,"v":1595242.6467376866,"t":1727359200}
+{"o":0.0000256574,"h":0.0000262325,"l":0.0000247486,"c":0.0000254068,"v":667126.302356792,"t":1727362800}
+{"o":0.0000254068,"h":0.0000256371,"l":0.0000249355,"c":0.0000252052,"v":458998.61206798,"t":1727366400}
+{"o":0.0000252052,"h":0.0000263147,"l":0.0000247806,"c":0.0000251289,"v":91379.235404437,"t":1727370000}
+{"o":0.0000251289,"h":0.0000262638,"l":0.0000247882,"c":0.0000260302,"v":697486.603788979,"t":1727373600}
+{"o":0.0000260302,"h":0.000026232,"l":0.0000257705,"c":0.0000260077,"v":169691.260268463,"t":1727377200}
+{"o":0.0000260077,"h":0.0000278222,"l":0.0000258622,"c":0.0000263826,"v":1857361.3595661391,"t":1727380800}
+{"o":0.0000263826,"h":0.0000266517,"l":0.0000261508,"c":0.000026387,"v":102906.457949164,"t":1727384400}
+{"o":0.000026387,"h":0.0000266209,"l":0.0000260962,"c":0.0000261061,"v":895262.5179767511,"t":1727388000}
+{"o":0.0000261061,"h":0.0000265233,"l":0.0000257745,"c":0.0000260466,"v":206764.450395773,"t":1727391600}
+{"o":0.0000260466,"h":0.0000261658,"l":0.0000242613,"c":0.0000242856,"v":1433927.2857796203,"t":1727395200}
+{"o":0.0000242856,"h":0.0000245953,"l":0.0000239001,"c":0.0000242286,"v":530707.7900022368,"t":1727398800}
+{"o":0.0000242286,"h":0.0000246497,"l":0.0000241208,"c":0.0000243385,"v":523632.468459363,"t":1727402400}
+{"o":0.0000243385,"h":0.0000244696,"l":0.000022814,"c":0.0000234298,"v":2876675.040205244,"t":1727406000}
+{"o":0.0000234298,"h":0.0000250123,"l":0.0000232037,"c":0.0000248119,"v":1243432.8881196727,"t":1727409600}
+{"o":0.0000248119,"h":0.0000250441,"l":0.0000244392,"c":0.0000246335,"v":520085.762232613,"t":1727413200}
+{"o":0.0000246335,"h":0.0000252541,"l":0.0000235943,"c":0.000023778,"v":1088251.088789243,"t":1727416800}
+{"o":0.000023778,"h":0.000023961,"l":0.0000225932,"c":0.0000238647,"v":1765224.5807460798,"t":1727420400}
+{"o":0.0000238647,"h":0.000024736,"l":0.0000236432,"c":0.0000245343,"v":605533.249783577,"t":1727424000}
+{"o":0.0000245343,"h":0.0000247629,"l":0.0000239672,"c":0.0000247432,"v":637341.5732452389,"t":1727427600}
+{"o":0.0000247432,"h":0.0000252197,"l":0.0000244028,"c":0.0000251031,"v":361599.871115803,"t":1727431200}
+{"o":0.0000251031,"h":0.0000252949,"l":0.00002495,"c":0.0000252188,"v":99951.025889285,"t":1727434800}
+{"o":0.0000252188,"h":0.0000281716,"l":0.0000248587,"c":0.0000261337,"v":3707408.6051208712,"t":1727438400}
+{"o":0.0000261337,"h":0.0000264023,"l":0.0000249389,"c":0.0000251753,"v":790018.261764703,"t":1727442000}
+{"o":0.0000251753,"h":0.000026525,"l":0.0000244732,"c":0.0000258339,"v":920983.6394569643,"t":1727445600}
+{"o":0.0000258339,"h":0.0000262021,"l":0.0000255336,"c":0.000025962,"v":662022.895936087,"t":1727449200}
+{"o":0.000025962,"h":0.0000261464,"l":0.0000251414,"c":0.0000253914,"v":385959.8041620131,"t":1727452800}
+{"o":0.0000253914,"h":0.000025762,"l":0.0000242171,"c":0.000024635,"v":937107.4236346808,"t":1727456400}
+{"o":0.000024635,"h":0.000024826,"l":0.0000244526,"c":0.0000245361,"v":42255.770550081,"t":1727460000}
+{"o":0.0000245361,"h":0.0000247707,"l":0.0000242135,"c":0.000024401,"v":418969.4907528469,"t":1727463600}
+{"o":0.000024401,"h":0.0000244455,"l":0.0000237837,"c":0.0000239578,"v":576679.706231233,"t":1727467200}
+{"o":0.0000239578,"h":0.0000244044,"l":0.0000237822,"c":0.0000241181,"v":512242.411244976,"t":1727470800}
+{"o":0.0000241181,"h":0.0000242107,"l":0.0000235478,"c":0.0000239499,"v":1074295.528947009,"t":1727474400}
+{"o":0.0000239499,"h":0.0000242919,"l":0.0000238075,"c":0.000023901,"v":372961.467397127,"t":1727478000}
+{"o":0.000023901,"h":0.0000241611,"l":0.0000237502,"c":0.0000240166,"v":302554.8445053841,"t":1727481600}
+{"o":0.0000240166,"h":0.0000244262,"l":0.0000239406,"c":0.000024197,"v":185870.542452479,"t":1727485200}
+{"o":0.000024197,"h":0.0000246145,"l":0.0000233415,"c":0.0000235741,"v":856237.3094146701,"t":1727488800}
+{"o":0.0000235741,"h":0.0000240119,"l":0.0000234912,"c":0.0000237413,"v":422571.219891087,"t":1727492400}
+{"o":0.0000237413,"h":0.0000238133,"l":0.0000225038,"c":0.0000233895,"v":2447577.1789114629,"t":1727496000}
+{"o":0.0000233895,"h":0.0000235965,"l":0.0000233178,"c":0.0000234685,"v":104128.504104266,"t":1727499600}
+{"o":0.0000234685,"h":0.0000237857,"l":0.0000232466,"c":0.00002355,"v":127019.703962684,"t":1727503200}
+{"o":0.00002355,"h":0.0000246354,"l":0.0000234827,"c":0.0000242414,"v":1024157.5340186597,"t":1727506800}
+{"o":0.0000242414,"h":0.0000244069,"l":0.0000236388,"c":0.0000238178,"v":378397.3610591131,"t":1727510400}
+{"o":0.0000238178,"h":0.0000246945,"l":0.0000235716,"c":0.0000244143,"v":388546.864864979,"t":1727514000}
+{"o":0.0000244143,"h":0.0000244629,"l":0.0000229941,"c":0.0000233105,"v":1434598.5093815569,"t":1727517600}
+{"o":0.0000233105,"h":0.0000235839,"l":0.0000232371,"c":0.0000234325,"v":88664.940780772,"t":1727521200}
+{"o":0.0000234325,"h":0.000023603,"l":0.0000230836,"c":0.0000231485,"v":205111.4446719,"t":1727524800}
+{"o":0.0000231485,"h":0.0000234124,"l":0.0000226675,"c":0.0000230761,"v":916652.4358327619,"t":1727528400}
+{"o":0.0000230761,"h":0.0000239919,"l":0.0000229228,"c":0.0000235962,"v":1466016.6414797581,"t":1727532000}
+{"o":0.0000235962,"h":0.0000237677,"l":0.0000228122,"c":0.0000229677,"v":470506.069752414,"t":1727535600}
+{"o":0.0000229677,"h":0.0000236465,"l":0.000022708,"c":0.000023386,"v":1352152.6294677688,"t":1727539200}
+{"o":0.000023386,"h":0.0000245344,"l":0.0000232671,"c":0.0000239564,"v":1432694.1832393762,"t":1727542800}
+{"o":0.0000239564,"h":0.0000244211,"l":0.00002365,"c":0.0000238334,"v":901003.002553782,"t":1727546400}
+{"o":0.0000238334,"h":0.0000245762,"l":0.000023665,"c":0.0000243877,"v":1035453.8095442581,"t":1727550000}
+{"o":0.0000243877,"h":0.00002444,"l":0.0000236729,"c":0.0000238316,"v":528959.6473453221,"t":1727553600}
+{"o":0.0000238316,"h":0.0000242108,"l":0.0000236756,"c":0.0000240473,"v":265675.623146672,"t":1727557200}
+{"o":0.0000240473,"h":0.0000242382,"l":0.0000238964,"c":0.000024159,"v":170022.298918286,"t":1727560800}
+{"o":0.000024159,"h":0.0000242424,"l":0.0000233064,"c":0.0000233341,"v":877154.07507285,"t":1727564400}
+{"o":0.0000233341,"h":0.0000234854,"l":0.0000230711,"c":0.0000233687,"v":278504.650238523,"t":1727568000}
+{"o":0.0000233687,"h":0.0000235395,"l":0.0000230897,"c":0.000023351,"v":235875.895621425,"t":1727571600}
+{"o":0.000023351,"h":0.0000235571,"l":0.0000230781,"c":0.0000234716,"v":419127.518342023,"t":1727575200}
+{"o":0.0000234716,"h":0.0000236894,"l":0.0000233341,"c":0.0000235102,"v":186065.369959419,"t":1727578800}
+{"o":0.0000235102,"h":0.0000236669,"l":0.0000229294,"c":0.0000230306,"v":440135.624943688,"t":1727582400}
+{"o":0.0000230306,"h":0.0000231803,"l":0.0000226117,"c":0.0000229893,"v":382814.793658659,"t":1727586000}
+{"o":0.0000229893,"h":0.0000232405,"l":0.0000228414,"c":0.0000229999,"v":136032.355305233,"t":1727589600}
+{"o":0.0000229999,"h":0.000023285,"l":0.0000228186,"c":0.0000230177,"v":336945.343115927,"t":1727593200}
+{"o":0.0000230177,"h":0.0000231872,"l":0.0000209262,"c":0.0000214635,"v":4140362.8052921072,"t":1727596800}
+{"o":0.0000214635,"h":0.0000220333,"l":0.0000213059,"c":0.0000216857,"v":713965.2766073049,"t":1727600400}
+{"o":0.0000216857,"h":0.0000222453,"l":0.0000215589,"c":0.0000218855,"v":398600.528012689,"t":1727604000}
+{"o":0.0000218855,"h":0.0000224416,"l":0.000021409,"c":0.0000223442,"v":1502198.5412226452,"t":1727607600}
+{"o":0.0000223442,"h":0.0000226564,"l":0.0000222256,"c":0.0000223876,"v":727044.557466155,"t":1727611200}
+{"o":0.0000223876,"h":0.0000226346,"l":0.000020728,"c":0.000020894,"v":2870909.070468029,"t":1727614800}
+{"o":0.000020894,"h":0.0000230415,"l":0.00002087,"c":0.0000227514,"v":2407231.5735650794,"t":1727618400}
+{"o":0.0000227514,"h":0.0000233743,"l":0.0000222613,"c":0.0000222954,"v":1325794.9620290711,"t":1727622000}
+{"o":0.0000222954,"h":0.0000224041,"l":0.0000221648,"c":0.0000222387,"v":370331.517312706,"t":1727625600}
+{"o":0.0000222387,"h":0.0000225172,"l":0.0000217839,"c":0.0000223459,"v":995398.5533469099,"t":1727629200}
+{"o":0.0000223459,"h":0.0000228706,"l":0.0000217603,"c":0.0000227637,"v":1478631.3590054198,"t":1727632800}
+{"o":0.0000227637,"h":0.0000228959,"l":0.0000222859,"c":0.0000224396,"v":483214.482645749,"t":1727636400}
+{"o":0.0000224396,"h":0.0000232358,"l":0.0000211842,"c":0.0000225694,"v":3519950.2937248475,"t":1727640000}
+{"o":0.0000225694,"h":0.0000230658,"l":0.0000223567,"c":0.0000225909,"v":202752.946933584,"t":1727643600}
+{"o":0.0000225909,"h":0.0000230493,"l":0.000022402,"c":0.0000227139,"v":759552.6972131019,"t":1727647200}
+{"o":0.0000227139,"h":0.0000231164,"l":0.0000226678,"c":0.0000227825,"v":735384.3630574769,"t":1727650800}
+{"o":0.0000227825,"h":0.0000241111,"l":0.0000221342,"c":0.000023804,"v":1636755.8719186049,"t":1727654400}
+{"o":0.000023804,"h":0.0000243897,"l":0.0000236273,"c":0.0000240069,"v":880990.3287186718,"t":1727658000}
+{"o":0.0000240069,"h":0.0000242098,"l":0.0000234937,"c":0.000023821,"v":242157.826432168,"t":1727661600}
+{"o":0.000023821,"h":0.0000239398,"l":0.0000234853,"c":0.0000236347,"v":30788.755298017,"t":1727665200}
+{"o":0.0000236347,"h":0.0000237782,"l":0.0000232901,"c":0.000023322,"v":178597.149144029,"t":1727668800}
+{"o":0.000023322,"h":0.0000234353,"l":0.0000226304,"c":0.000022761,"v":577188.1046077629,"t":1727672400}
+{"o":0.000022761,"h":0.000022866,"l":0.0000222718,"c":0.0000225838,"v":524236.7446844882,"t":1727676000}
+{"o":0.0000225838,"h":0.0000244773,"l":0.0000223568,"c":0.0000244163,"v":2463686.9198688515,"t":1727679600}
+{"o":0.0000244163,"h":0.0000245509,"l":0.0000241191,"c":0.0000241949,"v":216632.789251634,"t":1727683200}
+{"o":0.0000241949,"h":0.0000245159,"l":0.0000236474,"c":0.0000239941,"v":502684.018744143,"t":1727686800}
+{"o":0.0000239941,"h":0.0000241839,"l":0.0000234325,"c":0.0000235127,"v":251915.55675876,"t":1727690400}
+{"o":0.0000235127,"h":0.0000236744,"l":0.0000228772,"c":0.0000228844,"v":517255.020439654,"t":1727694000}
+{"o":0.0000228844,"h":0.0000234909,"l":0.0000226953,"c":0.0000229874,"v":657195.702267612,"t":1727697600}
+{"o":0.0000229874,"h":0.0000232189,"l":0.0000228984,"c":0.0000231633,"v":33689.990557398,"t":1727701200}
+{"o":0.0000231633,"h":0.0000233178,"l":0.0000226508,"c":0.0000230018,"v":225282.818896288,"t":1727704800}
+{"o":0.0000230018,"h":0.0000233416,"l":0.0000227505,"c":0.0000231544,"v":95500.488483109,"t":1727708400}
+{"o":0.0000231544,"h":0.0000232395,"l":0.0000228269,"c":0.000023132,"v":95377.698659794,"t":1727712000}
+{"o":0.000023132,"h":0.0000245115,"l":0.0000229177,"c":0.0000240216,"v":1296648.0512463187,"t":1727715600}
+{"o":0.0000240216,"h":0.0000243743,"l":0.0000237542,"c":0.0000239527,"v":629309.7637315739,"t":1727719200}
+{"o":0.0000239527,"h":0.0000240816,"l":0.0000234153,"c":0.0000234587,"v":389262.405278485,"t":1727722800}
+{"o":0.0000234587,"h":0.0000240228,"l":0.0000231797,"c":0.0000236537,"v":552486.7882065631,"t":1727726400}
+{"o":0.0000236537,"h":0.0000238116,"l":0.0000229607,"c":0.0000232342,"v":543895.3519300479,"t":1727730000}
+{"o":0.0000232342,"h":0.0000234382,"l":0.0000229294,"c":0.0000231919,"v":146824.190517896,"t":1727733600}
+{"o":0.0000231919,"h":0.0000236061,"l":0.000022867,"c":0.0000232047,"v":115020.070120162,"t":1727737200}
+{"o":0.0000232047,"h":0.0000234099,"l":0.000022559,"c":0.0000226463,"v":732429.654905829,"t":1727740800}
+{"o":0.0000226463,"h":0.0000226764,"l":0.0000218004,"c":0.0000220073,"v":749653.2681619952,"t":1727744400}
+{"o":0.0000220073,"h":0.0000221999,"l":0.0000218385,"c":0.000021905,"v":64870.395298216,"t":1727748000}
+{"o":0.000021905,"h":0.0000223307,"l":0.0000193747,"c":0.0000202181,"v":5903401.5590492189,"t":1727751600}
+{"o":0.0000202181,"h":0.0000214992,"l":0.0000201108,"c":0.0000213765,"v":2264350.0664999802,"t":1727755200}
+{"o":0.0000213765,"h":0.0000223567,"l":0.0000211025,"c":0.0000222992,"v":1392480.2126074622,"t":1727758800}
+{"o":0.0000222992,"h":0.0000225193,"l":0.0000203587,"c":0.0000207448,"v":3224973.873332574,"t":1727762400}
+{"o":0.0000207448,"h":0.0000210611,"l":0.0000204119,"c":0.0000207888,"v":952414.9851807459,"t":1727766000}
+{"o":0.0000207888,"h":0.0000210684,"l":0.0000206707,"c":0.000021011,"v":270238.479312019,"t":1727769600}
+{"o":0.000021011,"h":0.0000216001,"l":0.0000208829,"c":0.0000211085,"v":1107423.6422576651,"t":1727773200}
+{"o":0.0000211085,"h":0.0000214819,"l":0.0000206433,"c":0.0000214018,"v":1169015.6299448463,"t":1727776800}
+{"o":0.0000214018,"h":0.0000215729,"l":0.0000211104,"c":0.0000213107,"v":854324.049041306,"t":1727780400}
+{"o":0.0000213107,"h":0.0000216537,"l":0.0000211565,"c":0.0000214619,"v":628811.7994853939,"t":1727784000}
+{"o":0.0000214619,"h":0.0000227722,"l":0.0000197951,"c":0.0000210463,"v":3855023.5625005751,"t":1727787600}
+{"o":0.0000210463,"h":0.0000220805,"l":0.0000208507,"c":0.0000215385,"v":677618.4214290202,"t":1727791200}
+{"o":0.0000215385,"h":0.0000227208,"l":0.0000207722,"c":0.0000212211,"v":1040724.826464955,"t":1727794800}
+{"o":0.0000212211,"h":0.0000218916,"l":0.0000201789,"c":0.0000204695,"v":1035266.562749458,"t":1727798400}
+{"o":0.0000204695,"h":0.0000219414,"l":0.0000203722,"c":0.0000211973,"v":505788.784118543,"t":1727802000}
+{"o":0.0000211973,"h":0.0000213881,"l":0.0000201191,"c":0.0000204873,"v":1109225.4648248134,"t":1727805600}
+{"o":0.0000204873,"h":0.000021037,"l":0.0000200158,"c":0.0000206306,"v":2278224.8911695373,"t":1727809200}
+{"o":0.0000206306,"h":0.0000211542,"l":0.0000199525,"c":0.0000204863,"v":1108443.6327340782,"t":1727812800}
+{"o":0.0000204863,"h":0.0000208662,"l":0.000020244,"c":0.000020569,"v":73934.083880077,"t":1727816400}
+{"o":0.000020569,"h":0.000021017,"l":0.0000197523,"c":0.0000199992,"v":1025014.895461843,"t":1727820000}
+{"o":0.0000199992,"h":0.0000201255,"l":0.0000192413,"c":0.0000199817,"v":1269996.6722683269,"t":1727823600}
+{"o":0.0000199817,"h":0.0000203419,"l":0.0000197655,"c":0.0000201835,"v":121130.358630636,"t":1727827200}
+{"o":0.0000201835,"h":0.0000202444,"l":0.0000196723,"c":0.0000199834,"v":290735.398542869,"t":1727830800}
+{"o":0.0000199834,"h":0.0000201307,"l":0.0000196887,"c":0.0000199089,"v":345614.756268027,"t":1727834400}
+{"o":0.0000199089,"h":0.0000202643,"l":0.0000198156,"c":0.000020224,"v":85937.717360169,"t":1727838000}
+{"o":0.000020224,"h":0.0000206772,"l":0.0000199929,"c":0.0000201733,"v":1767138.6752261459,"t":1727841600}
+{"o":0.0000201733,"h":0.0000204557,"l":0.0000185099,"c":0.0000197549,"v":5185603.3465482388,"t":1727845200}
+{"o":0.0000197549,"h":0.0000198614,"l":0.0000193221,"c":0.0000195879,"v":14719.694031477,"t":1727848800}
+{"o":0.0000195879,"h":0.0000199262,"l":0.0000195353,"c":0.0000198793,"v":153869.291515996,"t":1727852400}
+{"o":0.0000198793,"h":0.0000203972,"l":0.0000197831,"c":0.0000201119,"v":619939.9863809741,"t":1727856000}
+{"o":0.0000201119,"h":0.0000204312,"l":0.0000199367,"c":0.0000202293,"v":37112.826581897,"t":1727859600}
+{"o":0.0000202293,"h":0.0000202773,"l":0.00002006,"c":0.0000202616,"v":0.0,"t":1727863200}
+{"o":0.0000202616,"h":0.0000203499,"l":0.0000198988,"c":0.000020081,"v":154024.271330352,"t":1727866800}
+{"o":0.000020081,"h":0.0000204252,"l":0.0000195635,"c":0.000020003,"v":1232861.5169089758,"t":1727870400}
+{"o":0.000020003,"h":0.00002049,"l":0.0000195529,"c":0.0000200377,"v":698533.8862191139,"t":1727874000}
+{"o":0.0000200377,"h":0.0000201489,"l":0.0000192906,"c":0.0000200394,"v":1254562.6250736702,"t":1727877600}
+{"o":0.0000200394,"h":0.0000201997,"l":0.0000196849,"c":0.0000198352,"v":147160.664683119,"t":1727881200}
+{"o":0.0000198352,"h":0.0000200507,"l":0.0000196266,"c":0.0000199448,"v":111545.494513687,"t":1727884800}
+{"o":0.0000199448,"h":0.0000201173,"l":0.0000196649,"c":0.0000198337,"v":168797.847380686,"t":1727888400}
+{"o":0.0000198337,"h":0.0000203338,"l":0.000019574,"c":0.0000201089,"v":265690.9110416591,"t":1727892000}
+{"o":0.0000201089,"h":0.0000211312,"l":0.0000198152,"c":0.0000204194,"v":752904.9013562169,"t":1727895600}
+{"o":0.0000204194,"h":0.0000206951,"l":0.0000200295,"c":0.0000202267,"v":1195455.616096474,"t":1727899200}
+{"o":0.0000202267,"h":0.0000205839,"l":0.0000201232,"c":0.0000204326,"v":65750.018388228,"t":1727902800}
+{"o":0.0000204326,"h":0.0000207372,"l":0.0000199977,"c":0.0000204175,"v":832255.5232468779,"t":1727906400}
+{"o":0.0000204175,"h":0.0000206202,"l":0.000020024,"c":0.0000202987,"v":1288560.1541000176,"t":1727910000}
+{"o":0.0000202987,"h":0.000020889,"l":0.0000200332,"c":0.0000205921,"v":250543.949216156,"t":1727913600}
+{"o":0.0000205921,"h":0.0000206862,"l":0.000020249,"c":0.0000203916,"v":136048.029868066,"t":1727917200}
+{"o":0.0000203916,"h":0.0000206565,"l":0.0000202285,"c":0.0000203149,"v":143769.371289173,"t":1727920800}
+{"o":0.0000203149,"h":0.0000204156,"l":0.0000201245,"c":0.0000202247,"v":23984.990430818,"t":1727924400}
+{"o":0.0000202247,"h":0.0000204959,"l":0.0000202194,"c":0.0000203329,"v":105382.762401046,"t":1727928000}
+{"o":0.0000203329,"h":0.0000204877,"l":0.0000199554,"c":0.0000201065,"v":112305.452957781,"t":1727931600}
+{"o":0.0000201065,"h":0.0000217929,"l":0.0000199735,"c":0.0000216903,"v":1626200.2266046905,"t":1727935200}
+{"o":0.0000216903,"h":0.000022953,"l":0.0000212156,"c":0.0000226868,"v":2623934.0393525148,"t":1727938800}
+{"o":0.0000226868,"h":0.0000233839,"l":0.0000217225,"c":0.0000223613,"v":251547.927445437,"t":1727942400}
+{"o":0.0000223613,"h":0.0000225816,"l":0.000021825,"c":0.0000221407,"v":455897.2806194409,"t":1727946000}
+{"o":0.0000221407,"h":0.0000223251,"l":0.0000219626,"c":0.0000220914,"v":101683.246668529,"t":1727949600}
+{"o":0.0000220914,"h":0.0000225364,"l":0.0000218848,"c":0.0000221376,"v":383096.3924533,"t":1727953200}
+{"o":0.0000221376,"h":0.0000224546,"l":0.0000216094,"c":0.0000218461,"v":456290.613660516,"t":1727956800}
+{"o":0.0000218461,"h":0.0000224108,"l":0.000021645,"c":0.0000218234,"v":367840.3177285389,"t":1727960400}
+{"o":0.0000218234,"h":0.0000224328,"l":0.0000214499,"c":0.0000223214,"v":194808.939503789,"t":1727964000}
+{"o":0.0000223214,"h":0.0000225924,"l":0.0000215402,"c":0.0000219518,"v":281500.0262515781,"t":1727967600}
+{"o":0.0000219518,"h":0.0000228438,"l":0.0000211827,"c":0.0000225446,"v":1304108.7113647352,"t":1727971200}
+{"o":0.0000225446,"h":0.000029021,"l":0.000021951,"c":0.0000230141,"v":8284056.2831719648,"t":1727974800}
+{"o":0.0000230141,"h":0.0000232976,"l":0.0000223877,"c":0.0000227002,"v":647400.1562605719,"t":1727978400}
+{"o":0.0000227002,"h":0.000022998,"l":0.0000222823,"c":0.0000226053,"v":266759.3458214789,"t":1727982000}
+{"o":0.0000226053,"h":0.0000229232,"l":0.000022408,"c":0.0000227945,"v":66059.113692193,"t":1727985600}
+{"o":0.0000227945,"h":0.0000230743,"l":0.00002261,"c":0.0000227622,"v":5909.039969698,"t":1727989200}
+{"o":0.0000227622,"h":0.0000228846,"l":0.0000217286,"c":0.0000218098,"v":760621.001331844,"t":1727992800}
+{"o":0.0000218098,"h":0.0000220002,"l":0.0000212029,"c":0.0000213194,"v":470445.8606994319,"t":1727996400}
+{"o":0.0000213194,"h":0.0000214678,"l":0.0000211699,"c":0.0000214023,"v":94805.108945179,"t":1728000000}
+{"o":0.0000214023,"h":0.0000217788,"l":0.0000210027,"c":0.0000214426,"v":31544.769448956,"t":1728003600}
+{"o":0.0000214426,"h":0.0000215684,"l":0.0000210799,"c":0.0000212106,"v":77835.726428268,"t":1728007200}
+{"o":0.0000212106,"h":0.0000214694,"l":0.0000205359,"c":0.0000211419,"v":1040153.2168428811,"t":1728010800}
+{"o":0.0000211419,"h":0.0000212733,"l":0.0000209864,"c":0.0000212103,"v":72516.213175195,"t":1728014400}
+{"o":0.0000212103,"h":0.0000215433,"l":0.000020939,"c":0.0000212824,"v":37718.849577756,"t":1728018000}
+{"o":0.0000212824,"h":0.0000214181,"l":0.0000209498,"c":0.000021116,"v":30380.448068259,"t":1728021600}
+{"o":0.000021116,"h":0.0000214389,"l":0.000020934,"c":0.0000211581,"v":75403.32485534,"t":1728025200}
+{"o":0.0000211581,"h":0.0000220727,"l":0.0000209449,"c":0.0000218776,"v":502911.6684561619,"t":1728028800}
+{"o":0.0000218776,"h":0.0000219451,"l":0.0000204807,"c":0.0000206589,"v":1216763.708986907,"t":1728032400}
+{"o":0.0000206589,"h":0.0000211419,"l":0.0000205653,"c":0.0000210964,"v":415272.191023545,"t":1728036000}
+{"o":0.0000210964,"h":0.0000210965,"l":0.0000208277,"c":0.0000208453,"v":56135.162622506,"t":1728039600}
+{"o":0.0000208453,"h":0.0000215606,"l":0.0000205252,"c":0.0000211096,"v":260101.144780687,"t":1728043200}
+{"o":0.0000211096,"h":0.0000214666,"l":0.0000207258,"c":0.0000210773,"v":237491.751191288,"t":1728046800}
+{"o":0.0000210773,"h":0.0000215461,"l":0.0000205661,"c":0.0000209356,"v":102780.136646507,"t":1728050400}
+{"o":0.0000209356,"h":0.000022117,"l":0.000020542,"c":0.0000217119,"v":895315.1180116311,"t":1728054000}
+{"o":0.0000217119,"h":0.0000226908,"l":0.0000213212,"c":0.000022215,"v":845902.4049034098,"t":1728057600}
+{"o":0.000022215,"h":0.0000224355,"l":0.000021862,"c":0.000022059,"v":195903.880455979,"t":1728061200}
+{"o":0.000022059,"h":0.0000225938,"l":0.0000211549,"c":0.0000211566,"v":1413004.6141323303,"t":1728064800}
+{"o":0.0000211566,"h":0.0000213202,"l":0.0000210393,"c":0.000021137,"v":29311.57284303,"t":1728068400}
+{"o":0.000021137,"h":0.0000214172,"l":0.0000208968,"c":0.000021175,"v":50500.272214638,"t":1728072000}
+{"o":0.000021175,"h":0.0000213479,"l":0.0000209582,"c":0.0000211078,"v":58952.577231908,"t":1728075600}
+{"o":0.0000211078,"h":0.0000212934,"l":0.0000208274,"c":0.0000209792,"v":77492.149240022,"t":1728079200}
+{"o":0.0000209792,"h":0.0000214476,"l":0.000020796,"c":0.0000208253,"v":839023.1377873778,"t":1728082800}
+{"o":0.0000208253,"h":0.0000211787,"l":0.0000206037,"c":0.0000210359,"v":852407.1326682791,"t":1728086400}
+{"o":0.0000210359,"h":0.0000214353,"l":0.0000210336,"c":0.0000212549,"v":79787.352568057,"t":1728090000}
+{"o":0.0000212549,"h":0.0000217098,"l":0.0000211195,"c":0.0000214039,"v":475167.910881108,"t":1728093600}
+{"o":0.0000214039,"h":0.0000216245,"l":0.0000213041,"c":0.0000214246,"v":51603.144877013,"t":1728097200}
+{"o":0.0000214246,"h":0.0000217412,"l":0.0000212885,"c":0.0000215399,"v":19419.137305751,"t":1728100800}
+{"o":0.0000215399,"h":0.0000216203,"l":0.000021223,"c":0.0000214302,"v":420647.612858198,"t":1728104400}
+{"o":0.0000214302,"h":0.0000216941,"l":0.0000212309,"c":0.0000214957,"v":77145.629130942,"t":1728108000}
+{"o":0.0000214957,"h":0.0000216514,"l":0.0000204761,"c":0.0000205829,"v":764984.6938070422,"t":1728111600}
+{"o":0.0000205829,"h":0.0000216284,"l":0.0000204266,"c":0.0000214344,"v":802093.95442819,"t":1728115200}
+{"o":0.0000214344,"h":0.0000214547,"l":0.000021318,"c":0.0000213484,"v":68366.962681339,"t":1728118800}
+{"o":0.0000213484,"h":0.000021736,"l":0.000020332,"c":0.0000204363,"v":997312.065549903,"t":1728122400}
+{"o":0.0000204363,"h":0.0000205313,"l":0.0000196765,"c":0.0000203867,"v":1644953.6770845253,"t":1728126000}
+{"o":0.0000203867,"h":0.0000205165,"l":0.0000203001,"c":0.0000204236,"v":74339.375344852,"t":1728129600}
+{"o":0.0000204236,"h":0.000020671,"l":0.0000201623,"c":0.0000204258,"v":85217.817508449,"t":1728133200}
+{"o":0.0000204258,"h":0.0000207927,"l":0.0000200544,"c":0.0000205505,"v":845155.659298512,"t":1728136800}
+{"o":0.0000205505,"h":0.0000208585,"l":0.0000205231,"c":0.0000207537,"v":212620.156033784,"t":1728140400}
+{"o":0.0000207537,"h":0.00002096,"l":0.000020492,"c":0.0000206129,"v":217528.311324924,"t":1728144000}
+{"o":0.0000206129,"h":0.0000208187,"l":0.0000205154,"c":0.0000207296,"v":33312.280441056,"t":1728147600}
+{"o":0.0000207296,"h":0.0000209054,"l":0.0000205242,"c":0.0000206388,"v":30823.306163601,"t":1728151200}
+{"o":0.0000206388,"h":0.0000207609,"l":0.0000200619,"c":0.0000203537,"v":678685.595816377,"t":1728154800}
+{"o":0.0000203537,"h":0.0000205236,"l":0.0000199288,"c":0.0000202541,"v":364619.646840576,"t":1728158400}
+{"o":0.0000202541,"h":0.0000202541,"l":0.0000198992,"c":0.0000200297,"v":388681.65398588,"t":1728162000}
+{"o":0.0000200297,"h":0.0000202166,"l":0.0000198158,"c":0.000020026,"v":65550.204991832,"t":1728165600}
+{"o":0.000020026,"h":0.0000201164,"l":0.000019892,"c":0.0000200232,"v":20350.214205245,"t":1728169200}
+{"o":0.0000200232,"h":0.0000201573,"l":0.000019894,"c":0.0000200229,"v":158113.657545383,"t":1728172800}
+{"o":0.0000200229,"h":0.0000203551,"l":0.0000198552,"c":0.0000201598,"v":83695.392852019,"t":1728176400}
+{"o":0.0000201598,"h":0.0000202658,"l":0.0000197204,"c":0.0000200829,"v":1170296.8342185658,"t":1728180000}
+{"o":0.0000200829,"h":0.0000203334,"l":0.0000199072,"c":0.0000201893,"v":91343.888547715,"t":1728183600}
+{"o":0.0000201893,"h":0.0000202828,"l":0.0000199076,"c":0.0000200655,"v":118456.499639637,"t":1728187200}
+{"o":0.0000200655,"h":0.000020161,"l":0.0000199164,"c":0.0000200213,"v":229187.968541502,"t":1728190800}
+{"o":0.0000200213,"h":0.0000200639,"l":0.0000199099,"c":0.0000199901,"v":3279.256639365,"t":1728194400}
+{"o":0.0000199901,"h":0.0000206287,"l":0.0000199394,"c":0.0000205305,"v":545458.0470938239,"t":1728198000}
+{"o":0.0000205305,"h":0.0000205793,"l":0.0000203127,"c":0.0000204407,"v":171635.745589148,"t":1728201600}
+{"o":0.0000204407,"h":0.0000204457,"l":0.0000202313,"c":0.0000203039,"v":154.823331778,"t":1728205200}
+{"o":0.0000203039,"h":0.0000204097,"l":0.0000202261,"c":0.000020386,"v":74953.832154177,"t":1728208800}
+{"o":0.000020386,"h":0.0000204266,"l":0.000020007,"c":0.0000200582,"v":413870.1319303151,"t":1728212400}
+{"o":0.0000200582,"h":0.0000201982,"l":0.0000199749,"c":0.0000199912,"v":22314.697568362,"t":1728216000}
+{"o":0.0000199912,"h":0.0000200738,"l":0.0000197805,"c":0.0000199489,"v":261917.654400541,"t":1728219600}
+{"o":0.0000199489,"h":0.0000204352,"l":0.00001951,"c":0.0000200118,"v":557648.469804061,"t":1728223200}
+{"o":0.0000200118,"h":0.000020251,"l":0.0000197826,"c":0.0000199269,"v":32954.06749868,"t":1728226800}
+{"o":0.0000199269,"h":0.0000203109,"l":0.0000196822,"c":0.0000202621,"v":536461.900877641,"t":1728230400}
+{"o":0.0000202621,"h":0.0000202699,"l":0.0000199392,"c":0.0000200382,"v":365865.784315548,"t":1728234000}
+{"o":0.0000200382,"h":0.0000200944,"l":0.0000197608,"c":0.0000198286,"v":280724.837142381,"t":1728237600}
+{"o":0.0000198286,"h":0.0000205542,"l":0.0000197097,"c":0.0000203854,"v":1124128.895466981,"t":1728241200}
+{"o":0.0000451996,"h":0.000046183,"l":0.0000449517,"c":0.0000451996,"v":587689.9902422851,"t":1721044800}
+{"o":0.0000451996,"h":0.0000456335,"l":0.0000441037,"c":0.000044471,"v":570326.9282860551,"t":1721048400}
+{"o":0.000044471,"h":0.0000480543,"l":0.0000440572,"c":0.0000466964,"v":1920821.0226325162,"t":1721052000}
+{"o":0.0000466964,"h":0.0000480443,"l":0.0000460673,"c":0.0000473353,"v":601547.0820087339,"t":1721055600}
+{"o":0.0000473353,"h":0.0000477176,"l":0.0000439529,"c":0.0000450663,"v":2238905.2636751458,"t":1721059200}
+{"o":0.0000450663,"h":0.000047231,"l":0.0000432726,"c":0.0000450621,"v":3821722.4460222027,"t":1721062800}
+{"o":0.0000450621,"h":0.0000456334,"l":0.0000440582,"c":0.0000445288,"v":855788.1600502975,"t":1721066400}
+{"o":0.0000445288,"h":0.0000455099,"l":0.0000428646,"c":0.00004409,"v":1358669.3558531902,"t":1721070000}
+{"o":0.00004409,"h":0.000046723,"l":0.0000434079,"c":0.0000462554,"v":1866760.0029568069,"t":1721073600}
+{"o":0.0000462554,"h":0.0000464848,"l":0.0000427053,"c":0.0000436415,"v":2939756.4104617289,"t":1721077200}
+{"o":0.0000436415,"h":0.000045421,"l":0.0000419025,"c":0.0000441114,"v":1597037.0473064464,"t":1721080800}
+{"o":0.0000441114,"h":0.0000449599,"l":0.0000429039,"c":0.0000441282,"v":952408.7741474487,"t":1721084400}
+{"o":0.0000441282,"h":0.0000458017,"l":0.0000432069,"c":0.0000453411,"v":1246676.2358288348,"t":1721088000}
+{"o":0.0000453411,"h":0.0000465881,"l":0.0000448938,"c":0.0000450593,"v":1088773.6124342647,"t":1721091600}
+{"o":0.0000450593,"h":0.0000460358,"l":0.000044584,"c":0.0000457012,"v":565386.3637496238,"t":1721095200}
+{"o":0.0000457012,"h":0.000047025,"l":0.0000441597,"c":0.0000460194,"v":1202530.0394062034,"t":1721098800}
+{"o":0.0000460194,"h":0.0000463636,"l":0.0000444782,"c":0.0000446529,"v":661186.3336443966,"t":1721102400}
+{"o":0.0000446529,"h":0.0000461494,"l":0.0000430197,"c":0.0000439471,"v":514019.7351002173,"t":1721106000}
+{"o":0.0000439471,"h":0.0000450942,"l":0.0000427349,"c":0.0000437137,"v":1831832.0320514713,"t":1721109600}
+{"o":0.0000437137,"h":0.0000444861,"l":0.0000428101,"c":0.0000436245,"v":955111.9526853251,"t":1721113200}
+{"o":0.0000436245,"h":0.0000445669,"l":0.0000428985,"c":0.0000433351,"v":431933.852802182,"t":1721116800}
+{"o":0.0000433351,"h":0.00004439,"l":0.0000426661,"c":0.0000435671,"v":536847.208449963,"t":1721120400}
+{"o":0.0000435671,"h":0.0000451551,"l":0.0000429109,"c":0.0000438636,"v":1144443.2728611655,"t":1721124000}
+{"o":0.0000438636,"h":0.0000441543,"l":0.0000425715,"c":0.0000429525,"v":775774.482828137,"t":1721127600}
+{"o":0.0000429525,"h":0.0000441818,"l":0.000041682,"c":0.000042232,"v":834192.5930476151,"t":1721131200}
+{"o":0.000042232,"h":0.0000424426,"l":0.0000398171,"c":0.0000416758,"v":3129183.3758656145,"t":1721134800}
+{"o":0.0000416758,"h":0.000042787,"l":0.0000376784,"c":0.0000419433,"v":6828365.6323323008,"t":1721138400}
+{"o":0.0000419433,"h":0.0000423698,"l":0.0000397396,"c":0.0000407612,"v":883039.2192644686,"t":1721142000}
+{"o":0.0000407612,"h":0.0000417916,"l":0.0000397743,"c":0.0000411506,"v":1203811.8507573507,"t":1721145600}
+{"o":0.0000411506,"h":0.0000416083,"l":0.0000397179,"c":0.0000411034,"v":681845.8074103068,"t":1721149200}
+{"o":0.0000411034,"h":0.0000426543,"l":0.0000403804,"c":0.0000406015,"v":1511060.4461230647,"t":1721152800}
+{"o":0.0000406015,"h":0.0000415118,"l":0.0000386688,"c":0.0000389456,"v":2546325.8851221516,"t":1721156400}
+{"o":0.0000389456,"h":0.0000394958,"l":0.0000376323,"c":0.0000384061,"v":1833351.3150088508,"t":1721160000}
+{"o":0.0000384061,"h":0.0000391198,"l":0.0000355007,"c":0.0000369552,"v":4871025.1689209854,"t":1721163600}
+{"o":0.0000369552,"h":0.0000402043,"l":0.0000366815,"c":0.0000389585,"v":4215041.4999457272,"t":1721167200}
+{"o":0.0000389585,"h":0.0000392282,"l":0.0000349708,"c":0.0000355891,"v":2567201.1626505507,"t":1721170800}
+{"o":0.0000355891,"h":0.0000382558,"l":0.0000346462,"c":0.0000375224,"v":4788406.0216844073,"t":1721174400}
+{"o":0.0000375224,"h":0.0000375452,"l":0.0000330259,"c":0.0000347051,"v":4421297.9655652167,"t":1721178000}
+{"o":0.0000347051,"h":0.0000360172,"l":0.0000328327,"c":0.0000343588,"v":7336264.2526679477,"t":1721181600}
+{"o":0.0000343588,"h":0.0000349692,"l":0.0000311899,"c":0.0000331863,"v":6477928.421762662,"t":1721185200}
+{"o":0.0000331863,"h":0.0000340706,"l":0.0000313524,"c":0.0000332251,"v":6797266.2824253794,"t":1721188800}
+{"o":0.0000332251,"h":0.0000345925,"l":0.0000324482,"c":0.0000332255,"v":5047926.8331377171,"t":1721192400}
+{"o":0.0000332255,"h":0.0000336277,"l":0.0000317754,"c":0.0000326098,"v":3438797.4884675574,"t":1721196000}
+{"o":0.0000326098,"h":0.0000347259,"l":0.0000305837,"c":0.0000333195,"v":4974472.6034968086,"t":1721199600}
+{"o":0.0000333195,"h":0.0000337712,"l":0.0000318819,"c":0.0000321583,"v":1926903.8578433015,"t":1721203200}
+{"o":0.0000321583,"h":0.0000327787,"l":0.00003126,"c":0.0000315244,"v":2457164.1306984778,"t":1721206800}
+{"o":0.0000315244,"h":0.0000326924,"l":0.0000306495,"c":0.0000324911,"v":3605641.4822972752,"t":1721210400}
+{"o":0.0000324911,"h":0.000033274,"l":0.0000303518,"c":0.0000315349,"v":4729149.8624293217,"t":1721214000}
+{"o":0.0000315349,"h":0.0000386321,"l":0.0000314027,"c":0.0000382286,"v":7578607.0974585228,"t":1721217600}
+{"o":0.0000382286,"h":0.0000426363,"l":0.0000373402,"c":0.0000415204,"v":4853612.8834999772,"t":1721221200}
+{"o":0.0000415204,"h":0.0000430377,"l":0.0000406444,"c":0.0000420058,"v":4164775.1682725237,"t":1721224800}
+{"o":0.0000420058,"h":0.0000457019,"l":0.0000418261,"c":0.0000442538,"v":5665548.4845647523,"t":1721228400}
+{"o":0.0000442538,"h":0.0000470716,"l":0.0000435517,"c":0.0000466988,"v":3088577.863334951,"t":1721232000}
+{"o":0.0000466988,"h":0.0000468762,"l":0.0000428052,"c":0.0000454579,"v":4768289.4422497628,"t":1721235600}
+{"o":0.0000454579,"h":0.0000455464,"l":0.0000428042,"c":0.000044157,"v":2435302.8827241785,"t":1721239200}
+{"o":0.000044157,"h":0.0000452794,"l":0.000043934,"c":0.0000445771,"v":1038286.4870179628,"t":1721242800}
+{"o":0.0000445771,"h":0.0000449684,"l":0.0000410894,"c":0.000041385,"v":2510938.2909414624,"t":1721246400}
+{"o":0.000041385,"h":0.000043983,"l":0.0000406975,"c":0.0000428383,"v":2351187.4279064443,"t":1721250000}
+{"o":0.0000428383,"h":0.0000431933,"l":0.0000410231,"c":0.0000417806,"v":2074830.7048232274,"t":1721253600}
+{"o":0.0000417806,"h":0.000042375,"l":0.0000411464,"c":0.0000418553,"v":792405.4992851419,"t":1721257200}
+{"o":0.0000418553,"h":0.0000426958,"l":0.0000402959,"c":0.0000404097,"v":939535.0670626488,"t":1721260800}
+{"o":0.0000404097,"h":0.0000416591,"l":0.0000398701,"c":0.0000410955,"v":563023.4257270972,"t":1721264400}
+{"o":0.0000410955,"h":0.0000422686,"l":0.000040055,"c":0.0000416111,"v":994731.7774449367,"t":1721268000}
+{"o":0.0000416111,"h":0.00004342,"l":0.0000409277,"c":0.0000427762,"v":1961159.5501547379,"t":1721271600}
+{"o":0.0000427762,"h":0.0000433858,"l":0.0000415138,"c":0.0000419827,"v":611413.3205424818,"t":1721275200}
+{"o":0.0000419827,"h":0.0000441959,"l":0.000041291,"c":0.000043606,"v":1024156.076763251,"t":1721278800}
+{"o":0.000043606,"h":0.0000437662,"l":0.0000429718,"c":0.0000431192,"v":632001.741773908,"t":1721282400}
+{"o":0.0000431192,"h":0.0000436395,"l":0.0000424559,"c":0.0000429469,"v":1195317.7624615999,"t":1721286000}
+{"o":0.0000429469,"h":0.0000441269,"l":0.0000422761,"c":0.0000424408,"v":1469699.5348696697,"t":1721289600}
+{"o":0.0000424408,"h":0.0000425502,"l":0.0000407233,"c":0.000041397,"v":981604.4683778668,"t":1721293200}
+{"o":0.000041397,"h":0.0000432353,"l":0.0000411326,"c":0.0000423348,"v":975298.6865727799,"t":1721296800}
+{"o":0.0000423348,"h":0.0000437632,"l":0.0000421164,"c":0.0000434373,"v":661457.3003823101,"t":1721300400}
+{"o":0.0000434373,"h":0.0000442315,"l":0.0000416952,"c":0.000042278,"v":1872954.2437872246,"t":1721304000}
+{"o":0.000042278,"h":0.0000432315,"l":0.0000418454,"c":0.0000430407,"v":810947.7005218182,"t":1721307600}
+{"o":0.0000430407,"h":0.0000439882,"l":0.0000419177,"c":0.0000431229,"v":486040.035422084,"t":1721311200}
+{"o":0.0000431229,"h":0.0000436741,"l":0.0000417578,"c":0.0000423608,"v":835236.0504860621,"t":1721314800}
+{"o":0.0000423608,"h":0.0000427683,"l":0.0000390226,"c":0.0000390597,"v":4075982.1623768508,"t":1721318400}
+{"o":0.0000390597,"h":0.0000402897,"l":0.0000388581,"c":0.0000398309,"v":667278.2731710281,"t":1721322000}
+{"o":0.0000398309,"h":0.0000401951,"l":0.000038877,"c":0.0000399132,"v":685720.719968486,"t":1721325600}
+{"o":0.0000399132,"h":0.0000401323,"l":0.000038576,"c":0.0000388448,"v":955952.6202742099,"t":1721329200}
+{"o":0.0000388448,"h":0.0000397179,"l":0.0000383843,"c":0.00003842,"v":927840.285864816,"t":1721332800}
+{"o":0.00003842,"h":0.0000393056,"l":0.000038297,"c":0.0000383164,"v":611760.828987526,"t":1721336400}
+{"o":0.0000383164,"h":0.0000396957,"l":0.0000374675,"c":0.0000389062,"v":878283.9083390734,"t":1721340000}
+{"o":0.0000389062,"h":0.0000406557,"l":0.0000384359,"c":0.0000402809,"v":1425926.8312095699,"t":1721343600}
+{"o":0.0000402809,"h":0.0000406553,"l":0.0000385506,"c":0.0000390724,"v":778279.3595958571,"t":1721347200}
+{"o":0.0000390724,"h":0.0000395628,"l":0.0000376828,"c":0.0000380645,"v":976004.5224764892,"t":1721350800}
+{"o":0.0000380645,"h":0.0000396951,"l":0.000037777,"c":0.0000387148,"v":1593053.0438980218,"t":1721354400}
+{"o":0.0000387148,"h":0.0000395423,"l":0.0000379123,"c":0.0000386283,"v":182739.008916526,"t":1721358000}
+{"o":0.0000386283,"h":0.0000388686,"l":0.0000370446,"c":0.0000387593,"v":1243274.4466261938,"t":1721361600}
+{"o":0.0000387593,"h":0.0000396617,"l":0.000038319,"c":0.000039214,"v":494832.278055786,"t":1721365200}
+{"o":0.000039214,"h":0.0000403518,"l":0.0000384259,"c":0.0000393915,"v":198696.259182435,"t":1721368800}
+{"o":0.0000393915,"h":0.0000402819,"l":0.0000385138,"c":0.0000393841,"v":163236.733744767,"t":1721372400}
+{"o":0.0000393841,"h":0.0000399239,"l":0.0000384068,"c":0.0000389437,"v":203236.006179863,"t":1721376000}
+{"o":0.0000389437,"h":0.0000395884,"l":0.0000375515,"c":0.0000383611,"v":612688.7417683931,"t":1721379600}
+{"o":0.0000383611,"h":0.0000389752,"l":0.000037827,"c":0.0000382519,"v":87483.376525753,"t":1721383200}
+{"o":0.0000382519,"h":0.0000386129,"l":0.000038023,"c":0.0000383204,"v":127765.813226424,"t":1721386800}
+{"o":0.0000383204,"h":0.0000389245,"l":0.0000376252,"c":0.0000385471,"v":292745.538130709,"t":1721390400}
+{"o":0.0000385471,"h":0.0000393146,"l":0.0000362121,"c":0.000037828,"v":1517414.8359413703,"t":1721394000}
+{"o":0.000037828,"h":0.0000385625,"l":0.0000371134,"c":0.0000380697,"v":908963.2377816911,"t":1721397600}
+{"o":0.0000380697,"h":0.0000394889,"l":0.0000380031,"c":0.0000390821,"v":776714.6409372621,"t":1721401200}
+{"o":0.0000390821,"h":0.0000418619,"l":0.0000375638,"c":0.0000380749,"v":2750876.1256451528,"t":1721404800}
+{"o":0.0000380749,"h":0.0000410147,"l":0.0000372732,"c":0.0000394376,"v":1669480.559804651,"t":1721408400}
+{"o":0.0000394376,"h":0.0000401462,"l":0.0000391957,"c":0.0000395658,"v":107653.324679921,"t":1721412000}
+{"o":0.0000395658,"h":0.0000414145,"l":0.000039297,"c":0.0000410396,"v":1262245.4598025521,"t":1721415600}
+{"o":0.0000410396,"h":0.0000416483,"l":0.0000379305,"c":0.0000385604,"v":1489116.3079220529,"t":1721419200}
+{"o":0.0000385604,"h":0.0000388285,"l":0.0000366915,"c":0.0000371762,"v":874661.3249298189,"t":1721422800}
+{"o":0.0000371762,"h":0.0000380553,"l":0.0000368809,"c":0.0000378,"v":482126.759248246,"t":1721426400}
+{"o":0.0000378,"h":0.0000386807,"l":0.0000374068,"c":0.0000383721,"v":575726.444395123,"t":1721430000}
+{"o":0.0000383721,"h":0.0000389539,"l":0.0000380965,"c":0.000038176,"v":292758.1636455781,"t":1721433600}
+{"o":0.000038176,"h":0.000040082,"l":0.0000378373,"c":0.0000398166,"v":882256.623183158,"t":1721437200}
+{"o":0.0000398166,"h":0.0000421608,"l":0.0000394549,"c":0.0000416933,"v":1270263.3379344945,"t":1721440800}
+{"o":0.0000416933,"h":0.0000444355,"l":0.0000415566,"c":0.00004274,"v":2998156.6852590586,"t":1721444400}
+{"o":0.00004274,"h":0.000042885,"l":0.0000410493,"c":0.0000414465,"v":891669.6255994664,"t":1721448000}
+{"o":0.0000414465,"h":0.0000417237,"l":0.0000404197,"c":0.0000405153,"v":314693.4454471949,"t":1721451600}
+{"o":0.0000405153,"h":0.0000415875,"l":0.0000404008,"c":0.0000414685,"v":279078.76086097,"t":1721455200}
+{"o":0.0000414685,"h":0.0000416514,"l":0.0000406151,"c":0.0000408259,"v":428885.5441172831,"t":1721458800}
+{"o":0.0000408259,"h":0.0000410876,"l":0.0000403965,"c":0.0000406384,"v":241336.694858611,"t":1721462400}
+{"o":0.0000406384,"h":0.0000412764,"l":0.0000403674,"c":0.0000408575,"v":206963.636965195,"t":1721466000}
+{"o":0.0000408575,"h":0.0000411168,"l":0.0000402061,"c":0.0000404014,"v":236157.4036869811,"t":1721469600}
+{"o":0.0000404014,"h":0.0000408982,"l":0.0000399884,"c":0.0000403561,"v":404024.2608319661,"t":1721473200}
+{"o":0.0000403561,"h":0.0000405781,"l":0.0000393662,"c":0.0000395234,"v":670836.677931999,"t":1721476800}
+{"o":0.0000395234,"h":0.0000413334,"l":0.0000366508,"c":0.000037111,"v":3481806.350051343,"t":1721480400}
+{"o":0.000037111,"h":0.0000394879,"l":0.0000368549,"c":0.0000391266,"v":2044900.2003646619,"t":1721484000}
+{"o":0.0000391266,"h":0.0000406154,"l":0.0000389543,"c":0.0000398693,"v":994359.8277469102,"t":1721487600}
+{"o":0.0000398693,"h":0.0000411996,"l":0.0000388452,"c":0.0000393339,"v":1033685.8851507999,"t":1721491200}
+{"o":0.0000393339,"h":0.0000405268,"l":0.0000382462,"c":0.0000391845,"v":674823.6449045541,"t":1721494800}
+{"o":0.0000391845,"h":0.0000404358,"l":0.0000390704,"c":0.0000394578,"v":1083503.9548848257,"t":1721498400}
+{"o":0.0000394578,"h":0.0000397755,"l":0.0000372052,"c":0.0000376956,"v":1273307.88945465,"t":1721502000}
+{"o":0.0000376956,"h":0.0000377657,"l":0.0000371437,"c":0.0000373596,"v":265434.855066694,"t":1721505600}
+{"o":0.0000373596,"h":0.0000382369,"l":0.0000366496,"c":0.000037054,"v":1255561.0039680919,"t":1721509200}
+{"o":0.000037054,"h":0.0000379937,"l":0.0000365132,"c":0.0000376073,"v":798676.950153988,"t":1721512800}
+{"o":0.0000376073,"h":0.0000378564,"l":0.0000356977,"c":0.0000361792,"v":1797468.2754741344,"t":1721516400}
+{"o":0.0000361792,"h":0.0000368504,"l":0.0000358381,"c":0.0000363151,"v":442813.2850811841,"t":1721520000}
+{"o":0.0000363151,"h":0.0000370654,"l":0.0000360118,"c":0.0000365869,"v":385908.9284595159,"t":1721523600}
+{"o":0.0000365869,"h":0.0000368706,"l":0.0000361839,"c":0.000036615,"v":71852.009077139,"t":1721527200}
+{"o":0.000036615,"h":0.0000370362,"l":0.000036178,"c":0.0000367017,"v":613070.4943446829,"t":1721530800}
+{"o":0.0000367017,"h":0.000037143,"l":0.0000358436,"c":0.0000364502,"v":957355.2822845151,"t":1721534400}
+{"o":0.0000364502,"h":0.0000382805,"l":0.000036388,"c":0.0000377465,"v":797027.538209505,"t":1721538000}
+{"o":0.0000377465,"h":0.000038177,"l":0.0000365225,"c":0.0000371569,"v":465941.3212286209,"t":1721541600}
+{"o":0.0000371569,"h":0.0000373213,"l":0.0000363331,"c":0.0000365698,"v":445013.8949719858,"t":1721545200}
+{"o":0.0000365698,"h":0.0000370041,"l":0.0000358942,"c":0.0000361722,"v":1553483.0138783585,"t":1721548800}
+{"o":0.0000361722,"h":0.0000375341,"l":0.0000357526,"c":0.0000368377,"v":1012722.2352516926,"t":1721552400}
+{"o":0.0000368377,"h":0.0000371159,"l":0.0000359611,"c":0.0000364197,"v":697286.4647602721,"t":1721556000}
+{"o":0.0000364197,"h":0.0000378752,"l":0.0000341246,"c":0.0000354751,"v":5407780.4315101365,"t":1721559600}
+{"o":0.0000354751,"h":0.0000357298,"l":0.0000323144,"c":0.0000342596,"v":4393283.4372010631,"t":1721563200}
+{"o":0.0000342596,"h":0.0000352037,"l":0.0000339072,"c":0.0000348896,"v":2411044.817053013,"t":1721566800}
+{"o":0.0000348896,"h":0.0000353925,"l":0.0000336981,"c":0.0000340142,"v":1385342.1222325,"t":1721570400}
+{"o":0.0000340142,"h":0.0000356165,"l":0.0000330448,"c":0.0000351437,"v":1463283.6637150715,"t":1721574000}
+{"o":0.0000351437,"h":0.0000357331,"l":0.000034555,"c":0.0000350285,"v":456101.619313314,"t":1721577600}
+{"o":0.0000350285,"h":0.0000362163,"l":0.000033621,"c":0.0000343308,"v":1524992.932695433,"t":1721581200}
+{"o":0.0000343308,"h":0.0000367529,"l":0.0000327974,"c":0.0000345783,"v":3686987.8732813061,"t":1721584800}
+{"o":0.0000345783,"h":0.0000354418,"l":0.0000332637,"c":0.0000335455,"v":1610171.9444531938,"t":1721588400}
+{"o":0.0000335455,"h":0.0000413656,"l":0.0000322434,"c":0.0000401499,"v":8356653.0282608569,"t":1721592000}
+{"o":0.0000401499,"h":0.0000403225,"l":0.0000366805,"c":0.0000377909,"v":3363908.5908443332,"t":1721595600}
+{"o":0.0000377909,"h":0.0000403399,"l":0.0000371834,"c":0.0000374874,"v":1931316.4805708569,"t":1721599200}
+{"o":0.0000374874,"h":0.0000376032,"l":0.000034708,"c":0.0000349195,"v":1472242.0920880504,"t":1721602800}
+{"o":0.0000349195,"h":0.0000363009,"l":0.000034688,"c":0.0000361764,"v":461122.344424239,"t":1721606400}
+{"o":0.0000361764,"h":0.0000365206,"l":0.0000355605,"c":0.0000359347,"v":294064.867897994,"t":1721610000}
+{"o":0.0000359347,"h":0.0000365277,"l":0.0000352099,"c":0.0000354262,"v":677874.5400469573,"t":1721613600}
+{"o":0.0000354262,"h":0.0000368539,"l":0.0000350512,"c":0.0000361986,"v":2995262.7658496853,"t":1721617200}
+{"o":0.0000361986,"h":0.0000372711,"l":0.0000354073,"c":0.0000371043,"v":942251.2573937448,"t":1721620800}
+{"o":0.0000371043,"h":0.000037871,"l":0.0000365017,"c":0.0000371696,"v":191878.370528648,"t":1721624400}
+{"o":0.0000371696,"h":0.0000374426,"l":0.000034509,"c":0.0000353952,"v":1541627.2051577021,"t":1721628000}
+{"o":0.0000353952,"h":0.0000357555,"l":0.0000346068,"c":0.0000349749,"v":397948.3658230291,"t":1721631600}
+{"o":0.0000349749,"h":0.0000353989,"l":0.0000339284,"c":0.0000343306,"v":881027.4811955589,"t":1721635200}
+{"o":0.0000343306,"h":0.0000371844,"l":0.0000339527,"c":0.0000364822,"v":1781776.5482487702,"t":1721638800}
+{"o":0.0000364822,"h":0.0000367496,"l":0.0000345199,"c":0.0000357713,"v":1385227.8606540696,"t":1721642400}
+{"o":0.0000357713,"h":0.0000360116,"l":0.0000347016,"c":0.0000349436,"v":627829.1608412908,"t":1721646000}
+{"o":0.0000349436,"h":0.0000354107,"l":0.0000344374,"c":0.0000348024,"v":747316.7335370731,"t":1721649600}
+{"o":0.0000348024,"h":0.0000353828,"l":0.0000338306,"c":0.0000344196,"v":398261.6760902249,"t":1721653200}
+{"o":0.0000344196,"h":0.0000349959,"l":0.0000338573,"c":0.000034247,"v":658262.069317388,"t":1721656800}
+{"o":0.000034247,"h":0.0000363624,"l":0.0000335095,"c":0.0000352771,"v":2098175.642465496,"t":1721660400}
+{"o":0.0000352771,"h":0.0000357095,"l":0.0000338845,"c":0.0000348735,"v":1207972.8298925611,"t":1721664000}
+{"o":0.0000348735,"h":0.0000353422,"l":0.0000341667,"c":0.000034201,"v":415930.556488195,"t":1721667600}
+{"o":0.000034201,"h":0.0000345965,"l":0.0000337219,"c":0.000034262,"v":793496.402684318,"t":1721671200}
+{"o":0.000034262,"h":0.0000343351,"l":0.0000332629,"c":0.0000335821,"v":614024.832239522,"t":1721674800}
+{"o":0.0000335821,"h":0.0000352504,"l":0.000033057,"c":0.0000349661,"v":1220402.772286722,"t":1721678400}
+{"o":0.0000349661,"h":0.0000357224,"l":0.000033767,"c":0.0000343367,"v":811049.53428923,"t":1721682000}
+{"o":0.0000343367,"h":0.0000348072,"l":0.0000334687,"c":0.0000344347,"v":637900.097488227,"t":1721685600}
+{"o":0.0000344347,"h":0.0000353847,"l":0.0000340413,"c":0.0000349632,"v":537666.511766809,"t":1721689200}
+{"o":0.0000349632,"h":0.0000353142,"l":0.0000344509,"c":0.0000347743,"v":640121.540915177,"t":1721692800}
+{"o":0.0000347743,"h":0.0000350456,"l":0.0000333019,"c":0.0000340906,"v":956909.1228909648,"t":1721696400}
+{"o":0.0000340906,"h":0.0000360069,"l":0.0000322371,"c":0.000033466,"v":3272799.7046293635,"t":1721700000}
+{"o":0.000033466,"h":0.0000357134,"l":0.0000330773,"c":0.0000354673,"v":1469473.4315133488,"t":1721703600}
+{"o":0.0000354673,"h":0.0000362189,"l":0.0000343381,"c":0.000035169,"v":283419.597803697,"t":1721707200}
+{"o":0.000035169,"h":0.0000356354,"l":0.0000344452,"c":0.0000347262,"v":199717.148718757,"t":1721710800}
+{"o":0.0000347262,"h":0.0000350462,"l":0.0000341594,"c":0.0000343914,"v":362367.136796161,"t":1721714400}
+{"o":0.0000343914,"h":0.0000351975,"l":0.0000341426,"c":0.0000348,"v":400702.818994573,"t":1721718000}
+{"o":0.0000348,"h":0.0000352118,"l":0.0000335992,"c":0.0000338785,"v":812885.5818456161,"t":1721721600}
+{"o":0.0000338785,"h":0.0000346024,"l":0.000033613,"c":0.0000342893,"v":418509.885137676,"t":1721725200}
+{"o":0.0000342893,"h":0.0000348255,"l":0.0000336467,"c":0.0000345333,"v":1282756.1378956118,"t":1721728800}
+{"o":0.0000345333,"h":0.0000351536,"l":0.0000339514,"c":0.0000344091,"v":205298.547723849,"t":1721732400}
+{"o":0.0000344091,"h":0.0000350247,"l":0.0000339089,"c":0.0000347971,"v":323076.868311732,"t":1721736000}
+{"o":0.0000347971,"h":0.0000369707,"l":0.0000344275,"c":0.0000361098,"v":2830481.9161380618,"t":1721739600}
+{"o":0.0000361098,"h":0.0000363351,"l":0.0000332121,"c":0.0000333392,"v":1706433.0157780752,"t":1721743200}
+{"o":0.0000333392,"h":0.0000340995,"l":0.0000329519,"c":0.0000337872,"v":600482.528392432,"t":1721746800}
+{"o":0.0000337872,"h":0.0000349698,"l":0.000032725,"c":0.0000337475,"v":718905.2874665869,"t":1721750400}
+{"o":0.0000337475,"h":0.0000362316,"l":0.000033207,"c":0.0000353751,"v":1736503.9848783829,"t":1721754000}
+{"o":0.0000353751,"h":0.0000357336,"l":0.0000342781,"c":0.0000347031,"v":732045.2168114959,"t":1721757600}
+{"o":0.0000347031,"h":0.0000352384,"l":0.0000329238,"c":0.0000336258,"v":1687089.8174953621,"t":1721761200}
+{"o":0.0000336258,"h":0.0000364273,"l":0.0000331324,"c":0.0000354117,"v":2368862.1052455176,"t":1721764800}
+{"o":0.0000354117,"h":0.0000357125,"l":0.0000343008,"c":0.0000354435,"v":895075.4162460469,"t":1721768400}
+{"o":0.0000354435,"h":0.000035804,"l":0.000034642,"c":0.0000348472,"v":551199.5124271311,"t":1721772000}
+{"o":0.0000348472,"h":0.0000358785,"l":0.0000346974,"c":0.000035281,"v":359370.077986252,"t":1721775600}
+{"o":0.000035281,"h":0.0000361353,"l":0.0000345851,"c":0.000035244,"v":324769.934812872,"t":1721779200}
+{"o":0.000035244,"h":0.0000371685,"l":0.0000347912,"c":0.000036771,"v":845195.1864029381,"t":1721782800}
+{"o":0.000036771,"h":0.0000369172,"l":0.0000358972,"c":0.0000362124,"v":407899.024162453,"t":1721786400}
+{"o":0.0000362124,"h":0.0000369264,"l":0.0000358687,"c":0.0000363961,"v":277766.075348008,"t":1721790000}
+{"o":0.0000363961,"h":0.0000382077,"l":0.0000361431,"c":0.0000372775,"v":1554888.1998879735,"t":1721793600}
+{"o":0.0000372775,"h":0.0000378455,"l":0.0000370478,"c":0.0000372387,"v":224138.833783683,"t":1721797200}
+{"o":0.0000372387,"h":0.0000382773,"l":0.0000369324,"c":0.0000377663,"v":292567.0924267489,"t":1721800800}
+{"o":0.0000377663,"h":0.000038414,"l":0.0000375371,"c":0.0000380051,"v":218534.7778459,"t":1721804400}
+{"o":0.0000380051,"h":0.0000397163,"l":0.0000373201,"c":0.0000380952,"v":1254921.7160957623,"t":1721808000}
+{"o":0.0000380952,"h":0.0000385156,"l":0.0000376811,"c":0.000038095,"v":265615.171260187,"t":1721811600}
+{"o":0.000038095,"h":0.0000387726,"l":0.0000345533,"c":0.0000354176,"v":2621418.2939960635,"t":1721815200}
+{"o":0.0000354176,"h":0.0000363193,"l":0.0000351787,"c":0.0000353171,"v":703896.7195641759,"t":1721818800}
+{"o":0.0000353171,"h":0.0000361406,"l":0.0000351439,"c":0.0000354725,"v":242798.697433496,"t":1721822400}
+{"o":0.0000354725,"h":0.0000358725,"l":0.0000348537,"c":0.000035266,"v":317990.274051018,"t":1721826000}
+{"o":0.000035266,"h":0.0000370041,"l":0.0000343508,"c":0.000035932,"v":488359.2676352078,"t":1721829600}
+{"o":0.000035932,"h":0.0000367684,"l":0.0000342812,"c":0.0000352153,"v":742651.0667341271,"t":1721833200}
+{"o":0.0000352153,"h":0.0000355747,"l":0.0000339654,"c":0.0000342783,"v":638536.2849315748,"t":1721836800}
+{"o":0.0000342783,"h":0.0000353925,"l":0.0000339076,"c":0.0000348866,"v":717163.40742871,"t":1721840400}
+{"o":0.0000348866,"h":0.0000357727,"l":0.0000337511,"c":0.000034485,"v":264637.367478398,"t":1721844000}
+{"o":0.000034485,"h":0.0000361254,"l":0.0000340633,"c":0.0000351639,"v":1002064.0605547519,"t":1721847600}
+{"o":0.0000351639,"h":0.000037062,"l":0.000034734,"c":0.0000364812,"v":804264.6023069539,"t":1721851200}
+{"o":0.0000364812,"h":0.0000378046,"l":0.0000352529,"c":0.0000358576,"v":635414.14930275,"t":1721854800}
+{"o":0.0000358576,"h":0.0000361408,"l":0.0000302055,"c":0.0000324858,"v":8520305.915390579,"t":1721858400}
+{"o":0.0000324858,"h":0.0000340717,"l":0.0000302626,"c":0.0000324783,"v":6198775.1910501057,"t":1721862000}
+{"o":0.0000324783,"h":0.000032971,"l":0.0000320649,"c":0.00003239,"v":522255.4724779471,"t":1721865600}
+{"o":0.00003239,"h":0.0000343723,"l":0.0000316558,"c":0.0000328481,"v":2922184.933259482,"t":1721869200}
+{"o":0.0000328481,"h":0.0000342031,"l":0.0000315975,"c":0.0000326536,"v":510373.0008923469,"t":1721872800}
+{"o":0.0000326536,"h":0.0000336504,"l":0.0000325311,"c":0.0000334007,"v":357837.109645718,"t":1721876400}
+{"o":0.0000334007,"h":0.0000343173,"l":0.0000328481,"c":0.0000331228,"v":954412.0109147303,"t":1721880000}
+{"o":0.0000331228,"h":0.0000335955,"l":0.0000327564,"c":0.0000334929,"v":211760.642655495,"t":1721883600}
+{"o":0.0000334929,"h":0.000034109,"l":0.000033079,"c":0.000033738,"v":198609.826961592,"t":1721887200}
+{"o":0.000033738,"h":0.0000361656,"l":0.000033647,"c":0.0000348606,"v":1535385.8545757858,"t":1721890800}
+{"o":0.0000348606,"h":0.0000351961,"l":0.0000342235,"c":0.000034695,"v":241072.524554326,"t":1721894400}
+{"o":0.000034695,"h":0.0000349089,"l":0.0000342704,"c":0.0000346616,"v":228882.4253865411,"t":1721898000}
+{"o":0.0000346616,"h":0.0000354033,"l":0.0000342588,"c":0.0000349619,"v":376948.4158620751,"t":1721901600}
+{"o":0.0000349619,"h":0.0000351566,"l":0.0000343269,"c":0.0000344391,"v":238097.014027265,"t":1721905200}
+{"o":0.0000344391,"h":0.0000350916,"l":0.0000331589,"c":0.0000337987,"v":653107.553179625,"t":1721908800}
+{"o":0.0000337987,"h":0.0000351825,"l":0.0000334126,"c":0.0000341447,"v":1562499.5072162768,"t":1721912400}
+{"o":0.0000341447,"h":0.0000347827,"l":0.0000317881,"c":0.0000331255,"v":2108595.0976343323,"t":1721916000}
+{"o":0.0000331255,"h":0.0000340324,"l":0.000032879,"c":0.0000337359,"v":590959.2545282663,"t":1721919600}
+{"o":0.0000337359,"h":0.0000345443,"l":0.0000333274,"c":0.0000338373,"v":312083.127423327,"t":1721923200}
+{"o":0.0000338373,"h":0.0000346172,"l":0.0000336335,"c":0.0000341771,"v":369761.4059681218,"t":1721926800}
+{"o":0.0000341771,"h":0.0000349334,"l":0.0000314463,"c":0.0000327325,"v":2074791.58698087,"t":1721930400}
+{"o":0.0000327325,"h":0.0000337194,"l":0.0000322715,"c":0.0000332285,"v":761532.1276001749,"t":1721934000}
+{"o":0.0000332285,"h":0.0000340327,"l":0.0000312598,"c":0.0000328745,"v":1635633.4576722856,"t":1721937600}
+{"o":0.0000328745,"h":0.0000338803,"l":0.0000324727,"c":0.0000334467,"v":240454.733673661,"t":1721941200}
+{"o":0.0000334467,"h":0.0000348555,"l":0.0000316963,"c":0.0000321562,"v":3520618.8642793461,"t":1721944800}
+{"o":0.0000321562,"h":0.0000326064,"l":0.0000318869,"c":0.0000323999,"v":508279.6028047401,"t":1721948400}
+{"o":0.0000323999,"h":0.0000324343,"l":0.0000312668,"c":0.0000318054,"v":512321.0054281351,"t":1721952000}
+{"o":0.0000318054,"h":0.0000341165,"l":0.0000315641,"c":0.0000338151,"v":1632044.8430110384,"t":1721955600}
+{"o":0.0000338151,"h":0.0000344025,"l":0.0000334289,"c":0.0000340215,"v":855770.5116959288,"t":1721959200}
+{"o":0.0000340215,"h":0.0000341292,"l":0.0000314286,"c":0.000032174,"v":2604436.8131950959,"t":1721962800}
+{"o":0.000032174,"h":0.0000333203,"l":0.0000318777,"c":0.0000328585,"v":1277783.5226582068,"t":1721966400}
+{"o":0.0000328585,"h":0.0000333527,"l":0.0000323953,"c":0.0000332237,"v":616022.4494828831,"t":1721970000}
+{"o":0.0000332237,"h":0.0000335799,"l":0.0000319088,"c":0.0000320801,"v":761364.5779343913,"t":1721973600}
+{"o":0.0000320801,"h":0.0000325341,"l":0.0000318079,"c":0.0000324485,"v":197234.713264077,"t":1721977200}
+{"o":0.0000324485,"h":0.0000324605,"l":0.000031506,"c":0.0000315748,"v":765447.25471765,"t":1721980800}
+{"o":0.0000315748,"h":0.0000321456,"l":0.0000311604,"c":0.0000317586,"v":672521.8004825768,"t":1721984400}
+{"o":0.0000317586,"h":0.0000320173,"l":0.0000308817,"c":0.0000311091,"v":1602191.4738336247,"t":1721988000}
+{"o":0.0000311091,"h":0.000032755,"l":0.0000310361,"c":0.0000319461,"v":1986717.5706319222,"t":1721991600}
+{"o":0.0000319461,"h":0.0000322895,"l":0.0000310127,"c":0.0000321179,"v":1158112.3005886038,"t":1721995200}
+{"o":0.0000321179,"h":0.0000349534,"l":0.0000312234,"c":0.0000339592,"v":1542577.6977734491,"t":1721998800}
+{"o":0.0000339592,"h":0.0000353413,"l":0.0000333432,"c":0.0000339365,"v":1988126.9088080067,"t":1722002400}
+{"o":0.0000339365,"h":0.0000344417,"l":0.0000327088,"c":0.0000335746,"v":2529864.5627492028,"t":1722006000}
+{"o":0.0000335746,"h":0.0000344836,"l":0.0000334754,"c":0.0000341722,"v":539390.1588103292,"t":1722009600}
+{"o":0.0000341722,"h":0.00003853,"l":0.0000334092,"c":0.0000354909,"v":4228103.6202346254,"t":1722013200}
+{"o":0.0000354909,"h":0.0000362526,"l":0.0000331868,"c":0.0000333764,"v":2498146.2054324662,"t":1722016800}
+{"o":0.0000333764,"h":0.0000341387,"l":0.0000332875,"c":0.0000340575,"v":501538.3193229479,"t":1722020400}
+{"o":0.0000340575,"h":0.0000352245,"l":0.0000340404,"c":0.000034864,"v":1209656.5589370944,"t":1722024000}
+{"o":0.000034864,"h":0.0000357908,"l":0.0000342611,"c":0.0000351783,"v":1289213.3879831308,"t":1722027600}
+{"o":0.0000351783,"h":0.0000354747,"l":0.0000346535,"c":0.0000348311,"v":751224.577680837,"t":1722031200}
+{"o":0.0000348311,"h":0.0000351734,"l":0.0000342466,"c":0.0000349247,"v":880406.680243203,"t":1722034800}
+{"o":0.0000349247,"h":0.0000363374,"l":0.0000347709,"c":0.0000359963,"v":1322703.0701410498,"t":1722038400}
+{"o":0.0000359963,"h":0.0000428438,"l":0.0000359878,"c":0.0000403452,"v":8125268.8454755936,"t":1722042000}
+{"o":0.0000403452,"h":0.0000438434,"l":0.0000397844,"c":0.0000432084,"v":2632425.0005637649,"t":1722045600}
+{"o":0.0000432084,"h":0.0000447765,"l":0.0000404622,"c":0.000041107,"v":3582325.5941067524,"t":1722049200}
+{"o":0.000041107,"h":0.0000440372,"l":0.0000404995,"c":0.0000436848,"v":2809112.2998731937,"t":1722052800}
+{"o":0.0000436848,"h":0.0000439918,"l":0.0000395904,"c":0.000040102,"v":1851730.8602161238,"t":1722056400}
+{"o":0.000040102,"h":0.0000412093,"l":0.000039833,"c":0.0000407883,"v":368993.127737798,"t":1722060000}
+{"o":0.0000407883,"h":0.0000471915,"l":0.0000403901,"c":0.0000428686,"v":10026864.9934465829,"t":1722063600}
+{"o":0.0000428686,"h":0.0000429373,"l":0.0000401763,"c":0.0000402287,"v":1331780.768099518,"t":1722067200}
+{"o":0.0000402287,"h":0.0000407708,"l":0.0000390921,"c":0.000039725,"v":901488.8583930871,"t":1722070800}
+{"o":0.000039725,"h":0.0000401558,"l":0.0000386593,"c":0.0000391279,"v":1176324.6778589019,"t":1722074400}
+{"o":0.0000391279,"h":0.0000393999,"l":0.0000383021,"c":0.0000385435,"v":565799.0863032101,"t":1722078000}
+{"o":0.0000385435,"h":0.0000401351,"l":0.0000370722,"c":0.0000372592,"v":1974289.4338473289,"t":1722081600}
+{"o":0.0000372592,"h":0.0000378648,"l":0.0000362514,"c":0.0000367575,"v":1434423.9726233429,"t":1722085200}
+{"o":0.0000367575,"h":0.0000382189,"l":0.0000362588,"c":0.000037881,"v":1200063.0198382547,"t":1722088800}
+{"o":0.000037881,"h":0.0000389273,"l":0.000035953,"c":0.0000380471,"v":1316505.2826966117,"t":1722092400}
+{"o":0.0000380471,"h":0.0000387409,"l":0.0000367305,"c":0.0000375207,"v":1894008.1761960145,"t":1722096000}
+{"o":0.0000375207,"h":0.0000379664,"l":0.0000368034,"c":0.0000373837,"v":522305.6311641579,"t":1722099600}
+{"o":0.0000373837,"h":0.0000400176,"l":0.0000367591,"c":0.0000393308,"v":2652910.2872674349,"t":1722103200}
+{"o":0.0000393308,"h":0.000040957,"l":0.0000387281,"c":0.0000392292,"v":2894372.8739483473,"t":1722106800}
+{"o":0.0000392292,"h":0.0000411975,"l":0.0000375768,"c":0.0000387796,"v":2340534.5171500719,"t":1722110400}
+{"o":0.0000387796,"h":0.0000411124,"l":0.0000379431,"c":0.0000402232,"v":1400813.5129698485,"t":1722114000}
+{"o":0.0000402232,"h":0.0000408645,"l":0.0000352025,"c":0.0000355923,"v":3725152.3393112766,"t":1722117600}
+{"o":0.0000355923,"h":0.0000367576,"l":0.0000354269,"c":0.0000357911,"v":771743.6406120691,"t":1722121200}
+{"o":0.0000357911,"h":0.0000367841,"l":0.000034033,"c":0.000035615,"v":2148096.3055134779,"t":1722124800}
+{"o":0.000035615,"h":0.0000359858,"l":0.0000349679,"c":0.0000351906,"v":362053.424312169,"t":1722128400}
+{"o":0.0000351906,"h":0.0000356604,"l":0.0000340321,"c":0.0000345085,"v":801929.1421861552,"t":1722132000}
+{"o":0.0000345085,"h":0.0000354929,"l":0.0000339999,"c":0.000035048,"v":1689350.701254227,"t":1722135600}
+{"o":0.000035048,"h":0.0000355224,"l":0.000034596,"c":0.0000352524,"v":293012.55056906,"t":1722139200}
+{"o":0.0000352524,"h":0.0000354694,"l":0.0000340391,"c":0.0000342961,"v":509686.6107531241,"t":1722142800}
+{"o":0.0000342961,"h":0.0000346639,"l":0.0000333309,"c":0.0000338753,"v":743619.4340650709,"t":1722146400}
+{"o":0.0000338753,"h":0.0000349687,"l":0.0000333291,"c":0.000034561,"v":393307.122039425,"t":1722150000}
+{"o":0.000034561,"h":0.0000351869,"l":0.000032072,"c":0.0000339108,"v":5384624.3724435885,"t":1722153600}
+{"o":0.0000339108,"h":0.0000357277,"l":0.0000337578,"c":0.0000355959,"v":1697835.986854933,"t":1722157200}
+{"o":0.0000355959,"h":0.0000356323,"l":0.0000334607,"c":0.0000335605,"v":1356440.2131077182,"t":1722160800}
+{"o":0.0000335605,"h":0.0000341616,"l":0.0000332697,"c":0.0000340038,"v":457654.649980091,"t":1722164400}
+{"o":0.0000340038,"h":0.0000341796,"l":0.0000334922,"c":0.0000338076,"v":472871.3714388979,"t":1722168000}
+{"o":0.0000338076,"h":0.0000339136,"l":0.0000328618,"c":0.0000335113,"v":587453.0233556411,"t":1722171600}
+{"o":0.0000335113,"h":0.0000341595,"l":0.0000327658,"c":0.0000330982,"v":1382450.1261453305,"t":1722175200}
+{"o":0.0000330982,"h":0.0000345924,"l":0.0000327395,"c":0.0000343733,"v":1333349.271913606,"t":1722178800}
+{"o":0.0000343733,"h":0.0000347454,"l":0.0000335548,"c":0.0000342616,"v":669240.9293235232,"t":1722182400}
+{"o":0.0000342616,"h":0.0000345494,"l":0.0000331381,"c":0.0000334674,"v":486028.6497221851,"t":1722186000}
+{"o":0.0000334674,"h":0.0000339221,"l":0.0000331662,"c":0.0000334181,"v":213430.832465413,"t":1722189600}
+{"o":0.0000334181,"h":0.0000339403,"l":0.000032889,"c":0.0000332668,"v":808638.7014405059,"t":1722193200}
+{"o":0.0000332668,"h":0.0000334513,"l":0.0000322711,"c":0.0000329712,"v":1290846.7463766073,"t":1722196800}
+{"o":0.0000329712,"h":0.0000333382,"l":0.0000324765,"c":0.0000328798,"v":555808.090108774,"t":1722200400}
+{"o":0.0000328798,"h":0.0000333986,"l":0.0000318145,"c":0.0000323549,"v":876147.9155606428,"t":1722204000}
+{"o":0.0000323549,"h":0.0000335755,"l":0.0000318511,"c":0.0000332365,"v":1442705.4295725846,"t":1722207600}
+{"o":0.0000332365,"h":0.0000335552,"l":0.0000320011,"c":0.0000326621,"v":337768.746813686,"t":1722211200}
+{"o":0.0000326621,"h":0.0000328484,"l":0.0000313287,"c":0.0000326937,"v":1158365.3212319789,"t":1722214800}
+{"o":0.0000326937,"h":0.0000343996,"l":0.0000316612,"c":0.0000333143,"v":1967141.6974526613,"t":1722218400}
+{"o":0.0000333143,"h":0.000033752,"l":0.0000329723,"c":0.0000335442,"v":384544.8460974171,"t":1722222000}
+{"o":0.0000335442,"h":0.0000337582,"l":0.0000327473,"c":0.0000334103,"v":601417.32476449,"t":1722225600}
+{"o":0.0000334103,"h":0.0000335258,"l":0.0000317048,"c":0.0000326765,"v":2029516.5220454705,"t":1722229200}
+{"o":0.0000326765,"h":0.0000345135,"l":0.0000322706,"c":0.000034316,"v":1411497.3019020755,"t":1722232800}
+{"o":0.000034316,"h":0.0000363224,"l":0.0000331384,"c":0.0000339488,"v":3163681.4575281022,"t":1722236400}
+{"o":0.0000339488,"h":0.0000355558,"l":0.0000335253,"c":0.0000352103,"v":1318984.3695412332,"t":1722240000}
+{"o":0.0000352103,"h":0.0000371007,"l":0.0000350771,"c":0.0000352691,"v":1651259.6410049959,"t":1722243600}
+{"o":0.0000352691,"h":0.0000356685,"l":0.0000349578,"c":0.0000353341,"v":529151.8742890209,"t":1722247200}
+{"o":0.0000353341,"h":0.0000365815,"l":0.0000341748,"c":0.0000343654,"v":1583046.4534998243,"t":1722250800}
+{"o":0.0000343654,"h":0.0000344628,"l":0.0000323257,"c":0.0000325128,"v":1977163.8742044396,"t":1722254400}
+{"o":0.0000325128,"h":0.000032876,"l":0.0000315174,"c":0.000032091,"v":930491.9303230691,"t":1722258000}
+{"o":0.000032091,"h":0.0000337908,"l":0.0000318615,"c":0.0000328899,"v":1020299.8942787292,"t":1722261600}
+{"o":0.0000328899,"h":0.0000334967,"l":0.0000321904,"c":0.0000331569,"v":1411723.6128645029,"t":1722265200}
+{"o":0.0000331569,"h":0.000033972,"l":0.0000320531,"c":0.0000328334,"v":1109062.7574635432,"t":1722268800}
+{"o":0.0000328334,"h":0.0000343927,"l":0.0000324069,"c":0.0000336968,"v":986119.0715185889,"t":1722272400}
+{"o":0.0000336968,"h":0.0000350463,"l":0.0000333583,"c":0.0000338445,"v":1199688.8485370262,"t":1722276000}
+{"o":0.0000338445,"h":0.0000342595,"l":0.0000329893,"c":0.0000333815,"v":590477.6889440529,"t":1722279600}
+{"o":0.0000333815,"h":0.0000346918,"l":0.0000329699,"c":0.000033696,"v":1145320.277588852,"t":1722283200}
+{"o":0.000033696,"h":0.0000343675,"l":0.0000326087,"c":0.0000333739,"v":438677.418802082,"t":1722286800}
+{"o":0.0000333739,"h":0.000037064,"l":0.0000329186,"c":0.0000360641,"v":3444852.4710740624,"t":1722290400}
+{"o":0.0000360641,"h":0.000037153,"l":0.0000358342,"c":0.0000366271,"v":904873.4041286468,"t":1722294000}
+{"o":0.0000366271,"h":0.0000369497,"l":0.000035295,"c":0.0000355922,"v":439530.8242885641,"t":1722297600}
+{"o":0.0000355922,"h":0.0000361704,"l":0.0000339817,"c":0.0000345979,"v":824022.161480013,"t":1722301200}
+{"o":0.0000345979,"h":0.0000351087,"l":0.0000340335,"c":0.000034248,"v":443892.389360268,"t":1722304800}
+{"o":0.000034248,"h":0.0000355319,"l":0.0000337408,"c":0.0000350939,"v":708022.707873088,"t":1722308400}
+{"o":0.0000350939,"h":0.0000353837,"l":0.0000339477,"c":0.0000340701,"v":467756.960982166,"t":1722312000}
+{"o":0.0000340701,"h":0.0000349152,"l":0.0000330673,"c":0.0000338011,"v":1235622.7788500011,"t":1722315600}
+{"o":0.0000338011,"h":0.0000345353,"l":0.0000327175,"c":0.0000328594,"v":1506865.5573221077,"t":1722319200}
+{"o":0.0000328594,"h":0.0000337764,"l":0.0000326649,"c":0.0000335589,"v":1091063.5302169209,"t":1722322800}
+{"o":0.0000335589,"h":0.0000340154,"l":0.000032896,"c":0.0000334871,"v":383573.876205469,"t":1722326400}
+{"o":0.0000334871,"h":0.0000335437,"l":0.0000321361,"c":0.0000331361,"v":2076124.6221679109,"t":1722330000}
+{"o":0.0000331361,"h":0.0000337582,"l":0.000032788,"c":0.000033196,"v":886092.6539395468,"t":1722333600}
+{"o":0.000033196,"h":0.0000334843,"l":0.0000328532,"c":0.0000331685,"v":713924.556449114,"t":1722337200}
+{"o":0.0000331685,"h":0.0000345584,"l":0.0000328739,"c":0.0000340325,"v":1146733.4838686639,"t":1722340800}
+{"o":0.0000340325,"h":0.0000347641,"l":0.0000334902,"c":0.000034052,"v":317632.039247621,"t":1722344400}
+{"o":0.000034052,"h":0.0000363461,"l":0.0000326647,"c":0.0000358257,"v":3027317.7812596913,"t":1722348000}
+{"o":0.0000358257,"h":0.0000389491,"l":0.000035473,"c":0.0000378937,"v":5274109.83585722,"t":1722351600}
+{"o":0.0000378937,"h":0.0000386906,"l":0.0000362876,"c":0.0000379838,"v":2304249.3718130533,"t":1722355200}
+{"o":0.0000379838,"h":0.0000388783,"l":0.0000352936,"c":0.0000359198,"v":3161808.8777491688,"t":1722358800}
+{"o":0.0000359198,"h":0.0000386895,"l":0.000035728,"c":0.0000370902,"v":2013193.7142500526,"t":1722362400}
+{"o":0.0000370902,"h":0.0000376342,"l":0.0000366075,"c":0.0000368423,"v":427882.303357317,"t":1722366000}
+{"o":0.0000368423,"h":0.000037343,"l":0.0000352118,"c":0.0000352607,"v":1264885.2807121659,"t":1722369600}
+{"o":0.0000352607,"h":0.0000374933,"l":0.0000352127,"c":0.0000361546,"v":1794701.167099064,"t":1722373200}
+{"o":0.0000361546,"h":0.0000365318,"l":0.0000359402,"c":0.0000359886,"v":293084.430428664,"t":1722376800}
+{"o":0.0000359886,"h":0.0000364289,"l":0.000035317,"c":0.0000354807,"v":310819.717835987,"t":1722380400}
+{"o":0.0000354807,"h":0.0000358916,"l":0.0000336172,"c":0.0000350209,"v":2300839.7219992578,"t":1722384000}
+{"o":0.0000350209,"h":0.0000370902,"l":0.0000348648,"c":0.000035674,"v":1242031.130613721,"t":1722387600}
+{"o":0.000035674,"h":0.0000359453,"l":0.0000343654,"c":0.0000346824,"v":670400.1241473219,"t":1722391200}
+{"o":0.0000346824,"h":0.0000349805,"l":0.0000344041,"c":0.0000348329,"v":171204.755655855,"t":1722394800}
+{"o":0.0000348329,"h":0.000035672,"l":0.0000342937,"c":0.0000348964,"v":438312.4707247959,"t":1722398400}
+{"o":0.0000348964,"h":0.000035611,"l":0.0000341329,"c":0.0000349266,"v":288067.967922375,"t":1722402000}
+{"o":0.0000349266,"h":0.0000355617,"l":0.000034281,"c":0.0000349281,"v":472516.790196932,"t":1722405600}
+{"o":0.0000349281,"h":0.0000353808,"l":0.0000345344,"c":0.0000347354,"v":385720.231223533,"t":1722409200}
+{"o":0.0000347354,"h":0.0000349028,"l":0.0000343544,"c":0.0000344771,"v":161730.529870533,"t":1722412800}
+{"o":0.0000344771,"h":0.0000346736,"l":0.0000339892,"c":0.000034337,"v":350890.500751054,"t":1722416400}
+{"o":0.000034337,"h":0.0000346214,"l":0.0000329467,"c":0.000033521,"v":664339.331111297,"t":1722420000}
+{"o":0.000033521,"h":0.000035549,"l":0.0000332202,"c":0.0000345211,"v":1699355.2217498431,"t":1722423600}
+{"o":0.0000345211,"h":0.0000348931,"l":0.0000343115,"c":0.0000346879,"v":236593.127405553,"t":1722427200}
+{"o":0.0000346879,"h":0.0000360243,"l":0.000033779,"c":0.000034643,"v":926932.0608970401,"t":1722430800}
+{"o":0.000034643,"h":0.0000353684,"l":0.0000311317,"c":0.0000324831,"v":2883561.185933271,"t":1722434400}
+{"o":0.0000324831,"h":0.0000362217,"l":0.000031951,"c":0.0000338823,"v":5793958.9399770703,"t":1722438000}
+{"o":0.0000338823,"h":0.0000356681,"l":0.0000331169,"c":0.0000350553,"v":1359354.6621755762,"t":1722441600}
+{"o":0.0000350553,"h":0.0000360309,"l":0.0000345772,"c":0.0000353716,"v":842125.6482208365,"t":1722445200}
+{"o":0.0000353716,"h":0.0000366408,"l":0.0000348065,"c":0.0000357963,"v":925346.5835884025,"t":1722448800}
+{"o":0.0000357963,"h":0.0000372638,"l":0.0000349845,"c":0.0000361764,"v":258661.871713202,"t":1722452400}
+{"o":0.0000361764,"h":0.0000370288,"l":0.0000332327,"c":0.0000347431,"v":2030208.1874563668,"t":1722456000}
+{"o":0.0000347431,"h":0.0000357369,"l":0.0000341194,"c":0.000035167,"v":1296193.9463658941,"t":1722459600}
+{"o":0.000035167,"h":0.0000356797,"l":0.0000338032,"c":0.0000348219,"v":2074533.5859263353,"t":1722463200}
+{"o":0.0000348219,"h":0.0000376504,"l":0.0000346954,"c":0.0000374581,"v":2258002.6662274264,"t":1722466800}
+{"o":0.0000374581,"h":0.0000380583,"l":0.0000371715,"c":0.000037439,"v":406740.6699289319,"t":1722470400}
+{"o":0.000037439,"h":0.0000380962,"l":0.000036994,"c":0.0000376766,"v":211392.772023173,"t":1722474000}
+{"o":0.0000376766,"h":0.0000384462,"l":0.0000368772,"c":0.0000373565,"v":844858.7121742631,"t":1722477600}
+{"o":0.0000373565,"h":0.0000377097,"l":0.0000365358,"c":0.0000369581,"v":373914.6043071421,"t":1722481200}
+{"o":0.0000369581,"h":0.0000416637,"l":0.0000344393,"c":0.0000399535,"v":6483565.701886191,"t":1722484800}
+{"o":0.0000399535,"h":0.0000410436,"l":0.0000386239,"c":0.0000392407,"v":1415550.4436617016,"t":1722488400}
+{"o":0.0000392407,"h":0.0000396345,"l":0.0000387357,"c":0.0000390611,"v":362264.0982193811,"t":1722492000}
+{"o":0.0000390611,"h":0.0000394433,"l":0.0000387926,"c":0.0000392179,"v":158888.017642763,"t":1722495600}
+{"o":0.0000392179,"h":0.0000413782,"l":0.0000387743,"c":0.0000410849,"v":1243027.6661265909,"t":1722499200}
+{"o":0.0000410849,"h":0.0000428838,"l":0.0000397319,"c":0.000040636,"v":1715580.7172140789,"t":1722502800}
+{"o":0.000040636,"h":0.000041247,"l":0.0000395849,"c":0.0000404919,"v":1071583.2692102278,"t":1722506400}
+{"o":0.0000404919,"h":0.0000406396,"l":0.00003975,"c":0.0000400146,"v":251549.5717402,"t":1722510000}
+{"o":0.0000400146,"h":0.0000405305,"l":0.0000392482,"c":0.0000396791,"v":323594.777699493,"t":1722513600}
+{"o":0.0000396791,"h":0.0000401236,"l":0.0000388631,"c":0.000039356,"v":256924.54508827,"t":1722517200}
+{"o":0.000039356,"h":0.0000405736,"l":0.0000380587,"c":0.0000393089,"v":970178.9976167789,"t":1722520800}
+{"o":0.0000393089,"h":0.0000400856,"l":0.0000377692,"c":0.000038465,"v":1534423.8158339099,"t":1722524400}
+{"o":0.000038465,"h":0.0000393215,"l":0.0000379818,"c":0.0000388367,"v":635503.8330940411,"t":1722528000}
+{"o":0.0000388367,"h":0.0000399718,"l":0.0000380761,"c":0.0000384785,"v":986692.8903308841,"t":1722531600}
+{"o":0.0000384785,"h":0.0000397278,"l":0.0000376263,"c":0.0000384198,"v":885111.9323754751,"t":1722535200}
+{"o":0.0000384198,"h":0.0000401881,"l":0.0000370912,"c":0.0000387136,"v":2137801.4004814927,"t":1722538800}
+{"o":0.0000387136,"h":0.000041074,"l":0.0000376036,"c":0.0000396656,"v":2270962.3958619284,"t":1722542400}
+{"o":0.0000396656,"h":0.000043973,"l":0.0000389861,"c":0.0000406455,"v":4161401.737619271,"t":1722546000}
+{"o":0.0000406455,"h":0.0000411026,"l":0.0000364291,"c":0.000037835,"v":3612096.3763748165,"t":1722549600}
+{"o":0.000037835,"h":0.0000382008,"l":0.0000339097,"c":0.0000366169,"v":8205894.0912805656,"t":1722553200}
+{"o":0.0000366169,"h":0.0000372882,"l":0.0000350858,"c":0.0000367025,"v":1516299.8167216156,"t":1722556800}
+{"o":0.0000367025,"h":0.0000375589,"l":0.0000357754,"c":0.0000372168,"v":872299.7593302892,"t":1722560400}
+{"o":0.0000372168,"h":0.0000395736,"l":0.0000366073,"c":0.0000379209,"v":2359168.8323905086,"t":1722564000}
+{"o":0.0000379209,"h":0.0000385861,"l":0.0000369281,"c":0.0000375177,"v":819792.3562467708,"t":1722567600}
+{"o":0.0000375177,"h":0.0000379743,"l":0.0000373305,"c":0.0000374404,"v":117532.699428347,"t":1722571200}
+{"o":0.0000374404,"h":0.0000449683,"l":0.000037425,"c":0.000041253,"v":6852924.2335685911,"t":1722574800}
+{"o":0.000041253,"h":0.0000435156,"l":0.0000399373,"c":0.0000427034,"v":981392.106017443,"t":1722578400}
+{"o":0.0000427034,"h":0.0000434563,"l":0.0000415434,"c":0.0000421487,"v":939053.0609799108,"t":1722582000}
+{"o":0.0000421487,"h":0.0000428992,"l":0.0000411928,"c":0.0000421527,"v":252362.258914289,"t":1722585600}
+{"o":0.0000421527,"h":0.0000428021,"l":0.0000411964,"c":0.00004155,"v":615305.6504611551,"t":1722589200}
+{"o":0.00004155,"h":0.0000427235,"l":0.0000410695,"c":0.0000414326,"v":668633.090661061,"t":1722592800}
+{"o":0.0000414326,"h":0.0000423747,"l":0.0000408953,"c":0.0000420714,"v":800381.6172742341,"t":1722596400}
+{"o":0.0000420714,"h":0.0000428633,"l":0.000041317,"c":0.000041741,"v":494667.6366877051,"t":1722600000}
+{"o":0.000041741,"h":0.0000427092,"l":0.0000396609,"c":0.0000413885,"v":1029910.0849928169,"t":1722603600}
+{"o":0.0000413885,"h":0.0000441596,"l":0.0000392809,"c":0.0000415764,"v":663624.9445533799,"t":1722607200}
+{"o":0.0000415764,"h":0.0000428883,"l":0.0000396138,"c":0.000040896,"v":1173185.3364167698,"t":1722610800}
+{"o":0.000040896,"h":0.000042508,"l":0.0000405036,"c":0.0000419565,"v":1051436.577162303,"t":1722614400}
+{"o":0.0000419565,"h":0.0000427528,"l":0.0000411696,"c":0.0000420075,"v":103644.712060966,"t":1722618000}
+{"o":0.0000420075,"h":0.0000455872,"l":0.0000415002,"c":0.0000429975,"v":1966188.6649949823,"t":1722621600}
+{"o":0.0000429975,"h":0.0000439584,"l":0.0000407091,"c":0.0000413358,"v":928283.1819735621,"t":1722625200}
+{"o":0.0000413358,"h":0.0000504454,"l":0.0000406332,"c":0.0000458774,"v":4751188.4027178632,"t":1722628800}
+{"o":0.0000458774,"h":0.0000491939,"l":0.0000441953,"c":0.0000459489,"v":3289105.7623463785,"t":1722632400}
+{"o":0.0000459489,"h":0.0000467457,"l":0.0000440829,"c":0.0000449748,"v":569282.4939480702,"t":1722636000}
+{"o":0.0000449748,"h":0.0000454919,"l":0.0000435938,"c":0.000044145,"v":811313.8693142068,"t":1722639600}
+{"o":0.000044145,"h":0.0000454195,"l":0.0000389411,"c":0.0000413975,"v":4316034.8088339735,"t":1722643200}
+{"o":0.0000413975,"h":0.0000428694,"l":0.0000406061,"c":0.0000417967,"v":1111546.5759768283,"t":1722646800}
+{"o":0.0000417967,"h":0.0000422139,"l":0.000038817,"c":0.0000402131,"v":2126717.1615098747,"t":1722650400}
+{"o":0.0000402131,"h":0.0000411387,"l":0.0000383004,"c":0.0000383603,"v":1397967.3134395636,"t":1722654000}
+{"o":0.0000383603,"h":0.0000397179,"l":0.0000383425,"c":0.0000394654,"v":833704.3825885749,"t":1722657600}
+{"o":0.0000394654,"h":0.0000412051,"l":0.0000390994,"c":0.0000404949,"v":715157.4267149671,"t":1722661200}
+{"o":0.0000404949,"h":0.0000412941,"l":0.0000399028,"c":0.0000407075,"v":874187.160582174,"t":1722664800}
+{"o":0.0000407075,"h":0.0000411631,"l":0.0000401643,"c":0.0000406541,"v":257644.527586069,"t":1722668400}
+{"o":0.0000406541,"h":0.000042378,"l":0.0000383989,"c":0.0000398356,"v":2609683.894508088,"t":1722672000}
+{"o":0.0000398356,"h":0.0000408812,"l":0.0000393953,"c":0.0000399412,"v":124275.021400083,"t":1722675600}
+{"o":0.0000399412,"h":0.0000406161,"l":0.0000393798,"c":0.000039895,"v":395623.2651379989,"t":1722679200}
+{"o":0.000039895,"h":0.0000405915,"l":0.0000395586,"c":0.0000402445,"v":206059.419488769,"t":1722682800}
+{"o":0.0000402445,"h":0.0000407099,"l":0.0000397352,"c":0.0000405137,"v":378714.679316977,"t":1722686400}
+{"o":0.0000405137,"h":0.00004136,"l":0.0000400428,"c":0.0000405633,"v":1145015.7944885804,"t":1722690000}
+{"o":0.0000405633,"h":0.0000412753,"l":0.0000399539,"c":0.0000406154,"v":305603.848888051,"t":1722693600}
+{"o":0.0000406154,"h":0.0000422231,"l":0.000039015,"c":0.0000406296,"v":408555.3617758239,"t":1722697200}
+{"o":0.0000406296,"h":0.0000433883,"l":0.000040019,"c":0.0000406834,"v":1958169.6698086292,"t":1722700800}
+{"o":0.0000406834,"h":0.0000424031,"l":0.0000399203,"c":0.0000419007,"v":862187.387788097,"t":1722704400}
+{"o":0.0000419007,"h":0.0000426648,"l":0.0000334206,"c":0.0000366091,"v":10248843.6377606206,"t":1722708000}
+{"o":0.0000366091,"h":0.0000420933,"l":0.0000362157,"c":0.0000394073,"v":4407297.7545332974,"t":1722711600}
+{"o":0.0000394073,"h":0.0000412316,"l":0.0000381748,"c":0.0000400881,"v":1268824.2020046818,"t":1722715200}
+{"o":0.0000400881,"h":0.0000416555,"l":0.0000393877,"c":0.0000408216,"v":892076.3789531199,"t":1722718800}
+{"o":0.0000408216,"h":0.0000414031,"l":0.0000400239,"c":0.0000401132,"v":678989.4001121881,"t":1722722400}
+{"o":0.0000401132,"h":0.0000405489,"l":0.000039616,"c":0.0000404239,"v":406886.257709768,"t":1722726000}
+{"o":0.0000404239,"h":0.0000410731,"l":0.0000395554,"c":0.0000403054,"v":402321.790870263,"t":1722729600}
+{"o":0.0000403054,"h":0.0000409718,"l":0.0000397969,"c":0.0000403585,"v":245601.112091627,"t":1722733200}
+{"o":0.0000403585,"h":0.000041098,"l":0.000039541,"c":0.0000402442,"v":504097.463874997,"t":1722736800}
+{"o":0.0000402442,"h":0.0000408299,"l":0.0000399813,"c":0.0000406863,"v":155899.125746464,"t":1722740400}
+{"o":0.0000406863,"h":0.0000410984,"l":0.0000375871,"c":0.00003893,"v":1915983.6621972073,"t":1722744000}
+{"o":0.00003893,"h":0.0000392359,"l":0.0000383308,"c":0.0000388793,"v":285843.69780966,"t":1722747600}
+{"o":0.0000388793,"h":0.0000396201,"l":0.0000387479,"c":0.0000390354,"v":590363.6883200619,"t":1722751200}
+{"o":0.0000390354,"h":0.0000399691,"l":0.0000375829,"c":0.000038377,"v":432006.4257241379,"t":1722754800}
+{"o":0.000038377,"h":0.0000390607,"l":0.0000368928,"c":0.0000382916,"v":796615.5417654499,"t":1722758400}
+{"o":0.0000382916,"h":0.0000405408,"l":0.0000375303,"c":0.0000379841,"v":2313192.8200114435,"t":1722762000}
+{"o":0.0000379841,"h":0.0000382396,"l":0.0000368272,"c":0.0000378427,"v":790200.4472897811,"t":1722765600}
+{"o":0.0000378427,"h":0.0000382849,"l":0.0000369081,"c":0.0000373495,"v":570360.0842911251,"t":1722769200}
+{"o":0.0000373495,"h":0.0000384015,"l":0.0000368574,"c":0.0000373164,"v":473042.8964371159,"t":1722772800}
+{"o":0.0000373164,"h":0.000038648,"l":0.0000370847,"c":0.0000385725,"v":550133.2545088851,"t":1722776400}
+{"o":0.0000385725,"h":0.0000405711,"l":0.0000363514,"c":0.0000379782,"v":1065016.5366184521,"t":1722780000}
+{"o":0.0000379782,"h":0.0000390012,"l":0.0000375779,"c":0.0000386569,"v":1116361.3745653289,"t":1722783600}
+{"o":0.0000386569,"h":0.0000393275,"l":0.0000354144,"c":0.0000377755,"v":3784525.8685121131,"t":1722787200}
+{"o":0.0000377755,"h":0.0000405977,"l":0.0000356836,"c":0.0000379768,"v":3802212.9524193108,"t":1722790800}
+{"o":0.0000379768,"h":0.0000393587,"l":0.0000361772,"c":0.0000376047,"v":656750.519045451,"t":1722794400}
+{"o":0.0000376047,"h":0.0000385611,"l":0.0000352397,"c":0.0000366146,"v":2958359.0256427824,"t":1722798000}
+{"o":0.0000366146,"h":0.0000374366,"l":0.0000353918,"c":0.0000366715,"v":512141.965924867,"t":1722801600}
+{"o":0.0000366715,"h":0.000037389,"l":0.0000352422,"c":0.0000362114,"v":789085.0277462,"t":1722805200}
+{"o":0.0000362114,"h":0.000038471,"l":0.0000356013,"c":0.0000371216,"v":1629670.763031448,"t":1722808800}
+{"o":0.0000371216,"h":0.0000380509,"l":0.000036263,"c":0.0000371375,"v":53084.720620528,"t":1722812400}
+{"o":0.0000371375,"h":0.0000395574,"l":0.0000351008,"c":0.0000372609,"v":103289.951748227,"t":1722816000}
+{"o":0.0000372609,"h":0.0000414837,"l":0.000031547,"c":0.0000358931,"v":5873102.3940653205,"t":1722819600}
+{"o":0.0000358931,"h":0.0000381909,"l":0.0000346846,"c":0.000036407,"v":797472.3618791599,"t":1722823200}
+{"o":0.000036407,"h":0.0000379774,"l":0.0000352816,"c":0.0000367178,"v":694231.215790318,"t":1722826800}
+{"o":0.0000367178,"h":0.0000383851,"l":0.0000347845,"c":0.0000369565,"v":470045.855522362,"t":1722830400}
+{"o":0.0000369565,"h":0.0000413188,"l":0.0000333324,"c":0.0000368901,"v":2282940.0456718956,"t":1722834000}
+{"o":0.0000368901,"h":0.0000400719,"l":0.000024484,"c":0.0000305291,"v":22157975.7522589378,"t":1722837600}
+{"o":0.0000305291,"h":0.000033015,"l":0.0000273935,"c":0.0000299881,"v":3996403.9126084894,"t":1722841200}
+{"o":0.0000299881,"h":0.0000322095,"l":0.0000295939,"c":0.0000318248,"v":1853863.6333059589,"t":1722844800}
+{"o":0.0000318248,"h":0.0000338566,"l":0.0000306668,"c":0.000031653,"v":2703300.2904978488,"t":1722848400}
+{"o":0.000031653,"h":0.0000337588,"l":0.0000298434,"c":0.0000309276,"v":2456431.5553220669,"t":1722852000}
+{"o":0.0000309276,"h":0.0000325535,"l":0.0000287024,"c":0.0000301925,"v":2830802.4402154586,"t":1722855600}
+{"o":0.0000301925,"h":0.000032116,"l":0.0000288038,"c":0.0000305331,"v":896524.881106431,"t":1722859200}
+{"o":0.0000305331,"h":0.0000355824,"l":0.0000271976,"c":0.0000315363,"v":1787627.9635535784,"t":1722862800}
+{"o":0.0000315363,"h":0.0000341781,"l":0.0000290376,"c":0.0000314703,"v":3030642.9893487459,"t":1722866400}
+{"o":0.0000314703,"h":0.0000338839,"l":0.0000299254,"c":0.0000326231,"v":2592215.0823073396,"t":1722870000}
+{"o":0.0000326231,"h":0.0000355814,"l":0.0000312798,"c":0.0000334061,"v":1871155.6984031792,"t":1722873600}
+{"o":0.0000334061,"h":0.0000355083,"l":0.0000324166,"c":0.0000334559,"v":2069849.8468449477,"t":1722877200}
+{"o":0.0000334559,"h":0.0000350822,"l":0.0000303131,"c":0.0000317458,"v":2967725.2778875125,"t":1722880800}
+{"o":0.0000317458,"h":0.0000334942,"l":0.0000300509,"c":0.0000322919,"v":2983334.7728886465,"t":1722884400}
+{"o":0.0000322919,"h":0.0000337447,"l":0.0000312638,"c":0.0000320707,"v":1185081.929866612,"t":1722888000}
+{"o":0.0000320707,"h":0.0000336894,"l":0.0000312839,"c":0.0000324853,"v":1253970.311870032,"t":1722891600}
+{"o":0.0000324853,"h":0.0000332505,"l":0.0000314824,"c":0.0000319606,"v":278216.623731474,"t":1722895200}
+{"o":0.0000319606,"h":0.0000332338,"l":0.0000307963,"c":0.0000323297,"v":1682412.7284296711,"t":1722898800}
+{"o":0.0000323297,"h":0.0000335821,"l":0.0000300066,"c":0.000031273,"v":1959328.7481939893,"t":1722902400}
+{"o":0.000031273,"h":0.0000346843,"l":0.0000308923,"c":0.0000327961,"v":5093819.8951523947,"t":1722906000}
+{"o":0.0000327961,"h":0.000032884,"l":0.000031107,"c":0.0000320216,"v":1093822.208027839,"t":1722909600}
+{"o":0.0000320216,"h":0.0000329563,"l":0.0000319284,"c":0.0000325368,"v":427135.752142152,"t":1722913200}
+{"o":0.0000325368,"h":0.0000333234,"l":0.0000315723,"c":0.0000323525,"v":394849.104133892,"t":1722916800}
+{"o":0.0000323525,"h":0.0000336237,"l":0.00003043,"c":0.0000320302,"v":2743073.2809891794,"t":1722920400}
+{"o":0.0000320302,"h":0.0000339983,"l":0.0000317711,"c":0.0000334044,"v":1232359.531288021,"t":1722924000}
+{"o":0.0000334044,"h":0.0000348925,"l":0.0000329914,"c":0.0000338647,"v":1019465.0097391621,"t":1722927600}
+{"o":0.0000338647,"h":0.0000351963,"l":0.0000329534,"c":0.0000341941,"v":292100.8315915341,"t":1722931200}
+{"o":0.0000341941,"h":0.0000344631,"l":0.0000329341,"c":0.0000333769,"v":626838.260261294,"t":1722934800}
+{"o":0.0000333769,"h":0.0000345762,"l":0.0000331332,"c":0.0000341154,"v":789120.3215212699,"t":1722938400}
+{"o":0.0000341154,"h":0.0000345653,"l":0.0000333554,"c":0.0000338195,"v":305574.957644916,"t":1722942000}
+{"o":0.0000338195,"h":0.0000346282,"l":0.0000334376,"c":0.0000343771,"v":200336.985530804,"t":1722945600}
+{"o":0.0000343771,"h":0.0000348287,"l":0.0000325185,"c":0.0000335005,"v":1247611.6856716042,"t":1722949200}
+{"o":0.0000335005,"h":0.0000355951,"l":0.0000285739,"c":0.0000305432,"v":5785371.7892164886,"t":1722952800}
+{"o":0.0000305432,"h":0.0000316132,"l":0.0000299251,"c":0.0000310425,"v":998076.4734252339,"t":1722956400}
+{"o":0.0000310425,"h":0.0000317327,"l":0.0000303515,"c":0.000031213,"v":291818.486728153,"t":1722960000}
+{"o":0.000031213,"h":0.0000320263,"l":0.0000303951,"c":0.0000312696,"v":894740.7913855511,"t":1722963600}
+{"o":0.0000312696,"h":0.0000320993,"l":0.0000306982,"c":0.0000313914,"v":331238.658713567,"t":1722967200}
+{"o":0.0000313914,"h":0.0000328228,"l":0.0000307146,"c":0.0000318205,"v":1151770.4300845531,"t":1722970800}
+{"o":0.0000318205,"h":0.0000332732,"l":0.000031298,"c":0.0000317225,"v":1256055.9789252821,"t":1722974400}
+{"o":0.0000317225,"h":0.0000327565,"l":0.0000310044,"c":0.0000320333,"v":2972662.9429655569,"t":1722978000}
+{"o":0.0000320333,"h":0.0000327279,"l":0.0000303191,"c":0.0000313772,"v":582288.7829170941,"t":1722981600}
+{"o":0.0000313772,"h":0.00003179,"l":0.0000306542,"c":0.0000311934,"v":92051.057964639,"t":1722985200}
+{"o":0.0000311934,"h":0.0000318689,"l":0.0000306266,"c":0.0000313987,"v":132899.124761691,"t":1722988800}
+{"o":0.0000313987,"h":0.0000322934,"l":0.0000296988,"c":0.0000308306,"v":319789.840611478,"t":1722992400}
+{"o":0.0000308306,"h":0.0000312931,"l":0.0000300108,"c":0.0000307837,"v":93739.076360178,"t":1722996000}
+{"o":0.0000307837,"h":0.000031604,"l":0.0000303125,"c":0.0000310718,"v":269153.0521230421,"t":1722999600}
+{"o":0.0000310718,"h":0.0000317724,"l":0.0000304839,"c":0.0000311764,"v":238597.728398048,"t":1723003200}
+{"o":0.0000311764,"h":0.0000317197,"l":0.0000308469,"c":0.0000311977,"v":173424.021437018,"t":1723006800}
+{"o":0.0000311977,"h":0.0000332337,"l":0.0000306427,"c":0.0000316802,"v":2377937.7928137979,"t":1723010400}
+{"o":0.0000316802,"h":0.0000323637,"l":0.0000308851,"c":0.0000315609,"v":791652.003326628,"t":1723014000}
+{"o":0.0000315609,"h":0.0000324112,"l":0.0000310683,"c":0.0000317217,"v":306477.50617288,"t":1723017600}
+{"o":0.0000317217,"h":0.0000321919,"l":0.0000312783,"c":0.0000316741,"v":158779.14672885,"t":1723021200}
+{"o":0.0000316741,"h":0.0000322776,"l":0.0000311209,"c":0.000031797,"v":288519.887572577,"t":1723024800}
+{"o":0.000031797,"h":0.0000322937,"l":0.0000311732,"c":0.0000313875,"v":191741.031835857,"t":1723028400}
+{"o":0.0000313875,"h":0.0000321471,"l":0.0000309699,"c":0.0000312569,"v":162794.665145857,"t":1723032000}
+{"o":0.0000312569,"h":0.000031975,"l":0.0000307559,"c":0.0000315826,"v":316456.858750455,"t":1723035600}
+{"o":0.0000315826,"h":0.0000330374,"l":0.0000294014,"c":0.000030799,"v":699102.269850187,"t":1723039200}
+{"o":0.000030799,"h":0.0000312431,"l":0.000030223,"c":0.0000304223,"v":426800.2757542031,"t":1723042800}
+{"o":0.0000304223,"h":0.0000309107,"l":0.0000299817,"c":0.0000303447,"v":137596.929332287,"t":1723046400}
+{"o":0.0000303447,"h":0.0000311094,"l":0.0000299183,"c":0.0000307001,"v":348662.129964464,"t":1723050000}
+{"o":0.0000307001,"h":0.0000315867,"l":0.0000289256,"c":0.0000299785,"v":2796536.1023377934,"t":1723053600}
+{"o":0.0000299785,"h":0.0000309479,"l":0.0000296079,"c":0.0000307279,"v":872713.8615299769,"t":1723057200}
+{"o":0.0000307279,"h":0.0000312751,"l":0.0000283655,"c":0.0000290874,"v":3477390.0506076664,"t":1723060800}
+{"o":0.0000290874,"h":0.0000292783,"l":0.0000271761,"c":0.0000281461,"v":5931431.2270428101,"t":1723064400}
+{"o":0.0000281461,"h":0.0000297499,"l":0.000027409,"c":0.0000290428,"v":1598831.6665185085,"t":1723068000}
+{"o":0.0000290428,"h":0.0000297169,"l":0.0000284699,"c":0.0000290538,"v":425939.752769806,"t":1723071600}
+{"o":0.0000290538,"h":0.0000299059,"l":0.0000284039,"c":0.0000292383,"v":179019.9432712969,"t":1723075200}
+{"o":0.0000292383,"h":0.0000315154,"l":0.0000275394,"c":0.0000291209,"v":1689549.1994007681,"t":1723078800}
+{"o":0.0000291209,"h":0.0000298062,"l":0.0000286077,"c":0.0000293803,"v":570780.233454486,"t":1723082400}
+{"o":0.0000293803,"h":0.0000301436,"l":0.0000290018,"c":0.0000299969,"v":678447.8809989989,"t":1723086000}
+{"o":0.0000299969,"h":0.0000303278,"l":0.0000292628,"c":0.0000298137,"v":345886.291296684,"t":1723089600}
+{"o":0.0000298137,"h":0.0000310257,"l":0.0000284602,"c":0.0000287795,"v":2211707.5587743651,"t":1723093200}
+{"o":0.0000287795,"h":0.0000294679,"l":0.0000283716,"c":0.0000289122,"v":406770.0696236611,"t":1723096800}
+{"o":0.0000289122,"h":0.0000291563,"l":0.0000282434,"c":0.0000286439,"v":309524.827047788,"t":1723100400}
+{"o":0.0000286439,"h":0.0000290287,"l":0.0000283495,"c":0.0000287922,"v":199181.614540571,"t":1723104000}
+{"o":0.0000287922,"h":0.0000289413,"l":0.0000282226,"c":0.0000284764,"v":380805.117496687,"t":1723107600}
+{"o":0.0000284764,"h":0.000028739,"l":0.0000278672,"c":0.0000280056,"v":94059.113582351,"t":1723111200}
+{"o":0.0000280056,"h":0.0000289342,"l":0.0000277958,"c":0.0000287006,"v":391844.025024713,"t":1723114800}
+{"o":0.0000287006,"h":0.0000290339,"l":0.000026825,"c":0.0000281563,"v":1069699.8286120752,"t":1723118400}
+{"o":0.0000281563,"h":0.0000289924,"l":0.0000268268,"c":0.0000276193,"v":385398.073369858,"t":1723122000}
+{"o":0.0000276193,"h":0.0000290472,"l":0.0000259274,"c":0.0000276807,"v":2608076.3376522404,"t":1723125600}
+{"o":0.0000276807,"h":0.0000280008,"l":0.0000272422,"c":0.0000275331,"v":177874.759035026,"t":1723129200}
+{"o":0.0000275331,"h":0.0000284278,"l":0.0000268,"c":0.0000276508,"v":643416.69088433,"t":1723132800}
+{"o":0.0000276508,"h":0.000028111,"l":0.0000272185,"c":0.0000277282,"v":411229.846728109,"t":1723136400}
+{"o":0.0000277282,"h":0.0000290676,"l":0.0000274653,"c":0.000028188,"v":1470040.7272896322,"t":1723140000}
+{"o":0.000028188,"h":0.0000286696,"l":0.0000273429,"c":0.0000285684,"v":1153479.3987315162,"t":1723143600}
+{"o":0.0000285684,"h":0.0000286454,"l":0.0000272364,"c":0.0000273592,"v":1016409.5881306719,"t":1723147200}
+{"o":0.0000273592,"h":0.0000285184,"l":0.0000265254,"c":0.0000277011,"v":617143.5924231471,"t":1723150800}
+{"o":0.0000277011,"h":0.0000290804,"l":0.0000272344,"c":0.0000281495,"v":268562.299246538,"t":1723154400}
+{"o":0.0000281495,"h":0.0000286111,"l":0.0000277121,"c":0.0000280652,"v":620472.7331761369,"t":1723158000}
+{"o":0.0000280652,"h":0.0000288986,"l":0.000026048,"c":0.0000265596,"v":3044595.3959038099,"t":1723161600}
+{"o":0.0000265596,"h":0.0000270334,"l":0.0000260889,"c":0.0000266319,"v":859050.982036078,"t":1723165200}
+{"o":0.0000266319,"h":0.000027278,"l":0.00002633,"c":0.0000267534,"v":354275.7771748271,"t":1723168800}
+{"o":0.0000267534,"h":0.0000271404,"l":0.0000256668,"c":0.0000260409,"v":1109163.417594261,"t":1723172400}
+{"o":0.0000260409,"h":0.0000268856,"l":0.0000259913,"c":0.0000267104,"v":519867.471883365,"t":1723176000}
+{"o":0.0000267104,"h":0.0000270595,"l":0.0000263451,"c":0.0000265508,"v":73986.422431257,"t":1723179600}
+{"o":0.0000265508,"h":0.0000268732,"l":0.0000260862,"c":0.0000262323,"v":443691.009627151,"t":1723183200}
+{"o":0.0000262323,"h":0.0000266411,"l":0.0000259439,"c":0.000026471,"v":179739.181557176,"t":1723186800}
+{"o":0.000026471,"h":0.0000271129,"l":0.0000261761,"c":0.0000267805,"v":369978.208757874,"t":1723190400}
+{"o":0.0000267805,"h":0.0000274974,"l":0.0000267073,"c":0.0000270616,"v":275202.03392165,"t":1723194000}
+{"o":0.0000270616,"h":0.0000274903,"l":0.0000267775,"c":0.0000272406,"v":154566.797804764,"t":1723197600}
+{"o":0.0000272406,"h":0.0000274024,"l":0.0000262598,"c":0.0000266925,"v":869754.5623144031,"t":1723201200}
+{"o":0.0000266925,"h":0.0000272814,"l":0.000026442,"c":0.000026994,"v":366622.99499878,"t":1723204800}
+{"o":0.000026994,"h":0.0000275557,"l":0.0000266256,"c":0.0000269832,"v":148433.559242675,"t":1723208400}
+{"o":0.0000269832,"h":0.0000282486,"l":0.0000263282,"c":0.0000273043,"v":184358.728330361,"t":1723212000}
+{"o":0.0000273043,"h":0.0000280029,"l":0.0000257568,"c":0.0000268182,"v":1884832.391810307,"t":1723215600}
+{"o":0.0000268182,"h":0.000027166,"l":0.0000264869,"c":0.0000267478,"v":126621.356604497,"t":1723219200}
+{"o":0.0000267478,"h":0.0000270532,"l":0.000026328,"c":0.0000265934,"v":199402.647973736,"t":1723222800}
+{"o":0.0000265934,"h":0.000027861,"l":0.0000263584,"c":0.0000268614,"v":1424159.2892139822,"t":1723226400}
+{"o":0.0000268614,"h":0.0000271344,"l":0.00002627,"c":0.0000263787,"v":707007.7111612459,"t":1723230000}
+{"o":0.0000263787,"h":0.0000302346,"l":0.0000262238,"c":0.0000288728,"v":3589908.8578949673,"t":1723233600}
+{"o":0.0000288728,"h":0.0000292112,"l":0.0000272592,"c":0.0000277968,"v":1086357.5634955957,"t":1723237200}
+{"o":0.0000277968,"h":0.0000281607,"l":0.0000269534,"c":0.0000275509,"v":272484.3668017481,"t":1723240800}
+{"o":0.0000275509,"h":0.0000279377,"l":0.0000268972,"c":0.0000275091,"v":205195.426106217,"t":1723244400}
+{"o":0.0000275091,"h":0.00002799,"l":0.0000268552,"c":0.0000275283,"v":125372.136245637,"t":1723248000}
+{"o":0.0000275283,"h":0.0000281445,"l":0.0000272469,"c":0.0000276751,"v":279821.655355448,"t":1723251600}
+{"o":0.0000276751,"h":0.00002793,"l":0.0000273098,"c":0.0000277491,"v":228730.689702406,"t":1723255200}
+{"o":0.0000277491,"h":0.0000281847,"l":0.0000276608,"c":0.0000280357,"v":171479.988928062,"t":1723258800}
+{"o":0.0000280357,"h":0.0000294885,"l":0.0000277641,"c":0.0000286738,"v":1300215.7850449942,"t":1723262400}
+{"o":0.0000286738,"h":0.0000287952,"l":0.0000282376,"c":0.0000284636,"v":193650.764834987,"t":1723266000}
+{"o":0.0000284636,"h":0.0000287356,"l":0.0000281412,"c":0.0000285125,"v":150835.192450503,"t":1723269600}
+{"o":0.0000285125,"h":0.0000294155,"l":0.0000283144,"c":0.0000291788,"v":478850.298311953,"t":1723273200}
+{"o":0.0000291788,"h":0.000029611,"l":0.0000285515,"c":0.0000288648,"v":438640.3880069589,"t":1723276800}
+{"o":0.0000288648,"h":0.000029351,"l":0.0000286053,"c":0.0000289694,"v":79938.563004318,"t":1723280400}
+{"o":0.0000289694,"h":0.0000290865,"l":0.0000286769,"c":0.0000289882,"v":101738.198402708,"t":1723284000}
+{"o":0.0000289882,"h":0.0000290742,"l":0.0000285003,"c":0.0000287599,"v":203949.717047934,"t":1723287600}
+{"o":0.0000287599,"h":0.000029219,"l":0.0000286257,"c":0.0000291428,"v":249059.37919186,"t":1723291200}
+{"o":0.0000291428,"h":0.0000312773,"l":0.0000290322,"c":0.0000304331,"v":2003225.4214952993,"t":1723294800}
+{"o":0.0000304331,"h":0.0000305387,"l":0.0000299602,"c":0.0000301577,"v":285410.716909331,"t":1723298400}
+{"o":0.0000301577,"h":0.0000302136,"l":0.0000291194,"c":0.0000295831,"v":889348.472057151,"t":1723302000}
+{"o":0.0000295831,"h":0.0000297753,"l":0.000029117,"c":0.000029271,"v":221175.315517382,"t":1723305600}
+{"o":0.000029271,"h":0.0000298581,"l":0.0000288307,"c":0.0000296298,"v":475238.904065185,"t":1723309200}
+{"o":0.0000296298,"h":0.0000296815,"l":0.0000281856,"c":0.0000284932,"v":747979.6765829299,"t":1723312800}
+{"o":0.0000284932,"h":0.0000300135,"l":0.0000278512,"c":0.0000292361,"v":1508111.4715189377,"t":1723316400}
+{"o":0.0000292361,"h":0.0000295333,"l":0.0000289334,"c":0.0000292329,"v":194741.138452857,"t":1723320000}
+{"o":0.0000292329,"h":0.0000292834,"l":0.0000276039,"c":0.000028169,"v":1243483.9811865119,"t":1723323600}
+{"o":0.000028169,"h":0.000029907,"l":0.0000279857,"c":0.0000285242,"v":1752535.2299063557,"t":1723327200}
+{"o":0.0000285242,"h":0.0000287264,"l":0.0000265281,"c":0.0000272351,"v":1862601.6951708538,"t":1723330800}
+{"o":0.0000272351,"h":0.0000276871,"l":0.0000270513,"c":0.0000274401,"v":107929.984465627,"t":1723334400}
+{"o":0.0000274401,"h":0.0000275698,"l":0.0000268803,"c":0.0000270204,"v":286821.3609768319,"t":1723338000}
+{"o":0.0000270204,"h":0.0000272793,"l":0.0000267967,"c":0.0000269203,"v":93844.039781719,"t":1723341600}
+{"o":0.0000269203,"h":0.0000273786,"l":0.0000260245,"c":0.000026599,"v":950621.7226164701,"t":1723345200}
+{"o":0.000026599,"h":0.0000269366,"l":0.000026147,"c":0.0000264336,"v":433300.1170895351,"t":1723348800}
+{"o":0.0000264336,"h":0.000026633,"l":0.0000262894,"c":0.0000264185,"v":96822.576709524,"t":1723352400}
+{"o":0.0000264185,"h":0.0000267482,"l":0.0000263193,"c":0.0000266767,"v":238916.24777509,"t":1723356000}
+{"o":0.0000266767,"h":0.0000269779,"l":0.0000264479,"c":0.0000267811,"v":73120.718681815,"t":1723359600}
+{"o":0.0000267811,"h":0.0000268436,"l":0.0000261781,"c":0.0000265148,"v":209343.033958241,"t":1723363200}
+{"o":0.0000265148,"h":0.0000267238,"l":0.0000256913,"c":0.000026072,"v":322915.482818567,"t":1723366800}
+{"o":0.000026072,"h":0.000026371,"l":0.0000258832,"c":0.000026245,"v":234518.702075918,"t":1723370400}
+{"o":0.000026245,"h":0.0000266081,"l":0.0000257445,"c":0.0000262625,"v":191011.817625218,"t":1723374000}
+{"o":0.0000262625,"h":0.0000268586,"l":0.0000254751,"c":0.000025997,"v":926201.2829253528,"t":1723377600}
+{"o":0.000025997,"h":0.0000266234,"l":0.000024999,"c":0.0000251448,"v":2091243.9973015923,"t":1723381200}
+{"o":0.0000251448,"h":0.0000263293,"l":0.000025122,"c":0.0000259986,"v":857777.7067530887,"t":1723384800}
+{"o":0.0000259986,"h":0.0000271255,"l":0.0000259229,"c":0.0000263915,"v":1227727.519660987,"t":1723388400}
+{"o":0.0000263915,"h":0.0000280248,"l":0.0000260412,"c":0.0000265487,"v":2939500.6426404743,"t":1723392000}
+{"o":0.0000265487,"h":0.000026779,"l":0.0000252938,"c":0.0000260916,"v":1806091.8740436607,"t":1723395600}
+{"o":0.0000260916,"h":0.0000265626,"l":0.0000255422,"c":0.0000260205,"v":393357.8686580819,"t":1723399200}
+{"o":0.0000260205,"h":0.0000266001,"l":0.0000254799,"c":0.0000260939,"v":646545.2041514302,"t":1723402800}
+{"o":0.0000260939,"h":0.0000264385,"l":0.0000254623,"c":0.000026154,"v":790843.802372499,"t":1723406400}
+{"o":0.000026154,"h":0.000026366,"l":0.0000255274,"c":0.0000260113,"v":553074.9478204609,"t":1723410000}
+{"o":0.0000260113,"h":0.0000266462,"l":0.0000241653,"c":0.0000256848,"v":2424999.7938812934,"t":1723413600}
+{"o":0.0000256848,"h":0.0000259159,"l":0.0000247621,"c":0.0000250461,"v":1257014.0323174899,"t":1723417200}
+{"o":0.0000250461,"h":0.0000259102,"l":0.0000246193,"c":0.0000248137,"v":1103987.6482131612,"t":1723420800}
+{"o":0.0000248137,"h":0.0000254273,"l":0.0000244928,"c":0.000025181,"v":612508.5014142789,"t":1723424400}
+{"o":0.000025181,"h":0.0000268516,"l":0.0000248535,"c":0.0000262609,"v":1574185.8454381549,"t":1723428000}
+{"o":0.0000262609,"h":0.0000266821,"l":0.0000257154,"c":0.0000258729,"v":494114.040726525,"t":1723431600}
+{"o":0.0000258729,"h":0.000026353,"l":0.0000255825,"c":0.0000260898,"v":648394.3409860339,"t":1723435200}
+{"o":0.0000260898,"h":0.0000264894,"l":0.000025612,"c":0.000025739,"v":311494.784011532,"t":1723438800}
+{"o":0.000025739,"h":0.0000259003,"l":0.0000255036,"c":0.0000256311,"v":29566.236911908,"t":1723442400}
+{"o":0.0000256311,"h":0.0000273177,"l":0.000025057,"c":0.0000262344,"v":913267.4131816548,"t":1723446000}
+{"o":0.0000262344,"h":0.0000270027,"l":0.0000254155,"c":0.0000259638,"v":640102.2687558441,"t":1723449600}
+{"o":0.0000259638,"h":0.0000263274,"l":0.0000257897,"c":0.0000261346,"v":60312.49884475,"t":1723453200}
+{"o":0.0000261346,"h":0.0000263957,"l":0.0000253875,"c":0.0000257006,"v":88893.376482729,"t":1723456800}
+{"o":0.0000257006,"h":0.0000267841,"l":0.0000251222,"c":0.0000259383,"v":325650.960902568,"t":1723460400}
+{"o":0.0000259383,"h":0.0000263105,"l":0.0000254835,"c":0.0000261498,"v":425818.974006861,"t":1723464000}
+{"o":0.0000261498,"h":0.0000271368,"l":0.0000246446,"c":0.0000256732,"v":461546.1066593659,"t":1723467600}
+{"o":0.0000256732,"h":0.0000301266,"l":0.0000246207,"c":0.00002558,"v":4411247.6498286286,"t":1723471200}
+{"o":0.00002558,"h":0.0000285901,"l":0.000024748,"c":0.0000252688,"v":3822185.6807003077,"t":1723474800}
+{"o":0.0000252688,"h":0.0000258628,"l":0.0000250527,"c":0.0000254876,"v":373590.436252439,"t":1723478400}
+{"o":0.0000254876,"h":0.0000260168,"l":0.0000252935,"c":0.0000257454,"v":167162.01433873,"t":1723482000}
+{"o":0.0000257454,"h":0.0000263561,"l":0.0000249016,"c":0.0000254892,"v":467227.0473687979,"t":1723485600}
+{"o":0.0000254892,"h":0.0000264505,"l":0.0000251227,"c":0.0000259231,"v":1270391.035230564,"t":1723489200}
+{"o":0.0000259231,"h":0.0000261947,"l":0.000025004,"c":0.0000253252,"v":622215.15865824,"t":1723492800}
+{"o":0.0000253252,"h":0.0000259645,"l":0.000025018,"c":0.0000256612,"v":433818.5423696099,"t":1723496400}
+{"o":0.0000256612,"h":0.0000260645,"l":0.0000251994,"c":0.0000253027,"v":592563.59136303,"t":1723500000}
+{"o":0.0000253027,"h":0.0000270546,"l":0.0000247274,"c":0.0000264591,"v":838899.2572089428,"t":1723503600}
+{"o":0.0000264591,"h":0.0000269078,"l":0.0000261172,"c":0.0000262274,"v":420986.92146833,"t":1723507200}
+{"o":0.0000262274,"h":0.0000268244,"l":0.0000257961,"c":0.0000263854,"v":292227.189192619,"t":1723510800}
+{"o":0.0000263854,"h":0.0000272446,"l":0.0000257876,"c":0.0000270307,"v":929591.5568558259,"t":1723514400}
+{"o":0.0000270307,"h":0.0000275496,"l":0.0000263531,"c":0.0000268094,"v":166425.72838678,"t":1723518000}
+{"o":0.0000268094,"h":0.0000269387,"l":0.0000258052,"c":0.0000259335,"v":653100.4264303369,"t":1723521600}
+{"o":0.0000259335,"h":0.0000260331,"l":0.0000254397,"c":0.0000256107,"v":263235.541798037,"t":1723525200}
+{"o":0.0000256107,"h":0.0000258797,"l":0.0000251068,"c":0.0000255376,"v":96422.974730345,"t":1723528800}
+{"o":0.0000255376,"h":0.0000256396,"l":0.0000252709,"c":0.0000255298,"v":127789.261962992,"t":1723532400}
+{"o":0.0000255298,"h":0.0000257983,"l":0.0000250811,"c":0.0000254236,"v":69531.699176168,"t":1723536000}
+{"o":0.0000254236,"h":0.0000257133,"l":0.0000248143,"c":0.0000250372,"v":536953.0549810398,"t":1723539600}
+{"o":0.0000250372,"h":0.0000253331,"l":0.0000247205,"c":0.00002489,"v":447140.05351018,"t":1723543200}
+{"o":0.00002489,"h":0.0000250618,"l":0.0000239937,"c":0.0000247898,"v":921524.0035958911,"t":1723546800}
+{"o":0.0000247898,"h":0.0000250035,"l":0.0000243092,"c":0.0000244837,"v":95717.224905549,"t":1723550400}
+{"o":0.0000244837,"h":0.0000253563,"l":0.0000242542,"c":0.0000250815,"v":428886.1372355269,"t":1723554000}
+{"o":0.0000250815,"h":0.0000255911,"l":0.0000247345,"c":0.0000252634,"v":414196.2936041759,"t":1723557600}
+{"o":0.0000252634,"h":0.0000255867,"l":0.0000248584,"c":0.0000251264,"v":403309.3188579681,"t":1723561200}
+{"o":0.0000251264,"h":0.0000261274,"l":0.0000239557,"c":0.0000255194,"v":1536803.03031335,"t":1723564800}
+{"o":0.0000255194,"h":0.0000267054,"l":0.0000251379,"c":0.0000254025,"v":1575869.5143451612,"t":1723568400}
+{"o":0.0000254025,"h":0.0000259292,"l":0.0000246769,"c":0.0000255771,"v":1207779.7904126842,"t":1723572000}
+{"o":0.0000255771,"h":0.0000261251,"l":0.0000255133,"c":0.000025634,"v":191249.560503979,"t":1723575600}
+{"o":0.000025634,"h":0.0000258621,"l":0.0000254757,"c":0.000025683,"v":6984.530658639,"t":1723579200}
+{"o":0.000025683,"h":0.0000260973,"l":0.0000253466,"c":0.0000257464,"v":137839.957898125,"t":1723582800}
+{"o":0.0000257464,"h":0.0000263897,"l":0.0000252354,"c":0.0000253643,"v":1086605.3359425359,"t":1723586400}
+{"o":0.0000253643,"h":0.0000258519,"l":0.0000252557,"c":0.0000254161,"v":318924.845849703,"t":1723590000}
+{"o":0.0000254161,"h":0.0000256612,"l":0.0000252847,"c":0.0000256593,"v":69904.328515692,"t":1723593600}
+{"o":0.0000256593,"h":0.0000271894,"l":0.0000252672,"c":0.0000270034,"v":1350492.6481249882,"t":1723597200}
+{"o":0.0000270034,"h":0.0000275245,"l":0.0000268048,"c":0.0000272845,"v":177038.414630558,"t":1723600800}
+{"o":0.0000272845,"h":0.000028307,"l":0.0000269787,"c":0.0000281164,"v":1148727.210542494,"t":1723604400}
+{"o":0.0000281164,"h":0.0000286934,"l":0.0000268407,"c":0.0000283243,"v":2478546.4006090416,"t":1723608000}
+{"o":0.0000283243,"h":0.0000284949,"l":0.0000280771,"c":0.0000282783,"v":4742.469903715,"t":1723611600}
+{"o":0.0000282783,"h":0.0000284798,"l":0.0000275659,"c":0.0000278258,"v":326254.679782451,"t":1723615200}
+{"o":0.0000278258,"h":0.000027916,"l":0.0000275238,"c":0.0000277431,"v":57928.921482271,"t":1723618800}
+{"o":0.0000277431,"h":0.0000279147,"l":0.0000272513,"c":0.0000274718,"v":414387.148685229,"t":1723622400}
+{"o":0.0000274718,"h":0.00002755,"l":0.0000271485,"c":0.000027383,"v":67167.208847427,"t":1723626000}
+{"o":0.000027383,"h":0.000027476,"l":0.0000268312,"c":0.0000270443,"v":178611.357383983,"t":1723629600}
+{"o":0.0000270443,"h":0.0000275114,"l":0.0000266078,"c":0.0000271781,"v":248417.923792245,"t":1723633200}
+{"o":0.0000271781,"h":0.0000277075,"l":0.0000260687,"c":0.0000271231,"v":590319.1568759849,"t":1723636800}
+{"o":0.0000271231,"h":0.0000279052,"l":0.0000262732,"c":0.0000269988,"v":33412.744062785,"t":1723640400}
+{"o":0.0000269988,"h":0.000027572,"l":0.0000260442,"c":0.0000266401,"v":971279.450897393,"t":1723644000}
+{"o":0.0000266401,"h":0.0000270215,"l":0.0000261161,"c":0.0000264154,"v":281751.920127613,"t":1723647600}
+{"o":0.0000264154,"h":0.0000271457,"l":0.0000259719,"c":0.0000269496,"v":886065.1545673679,"t":1723651200}
+{"o":0.0000269496,"h":0.000027636,"l":0.0000268542,"c":0.0000273416,"v":736450.3374928922,"t":1723654800}
+{"o":0.0000273416,"h":0.0000275539,"l":0.0000269202,"c":0.0000270638,"v":156974.284773823,"t":1723658400}
+{"o":0.0000270638,"h":0.0000277982,"l":0.0000261076,"c":0.0000261913,"v":1938640.6655176119,"t":1723662000}
+{"o":0.0000261913,"h":0.000026553,"l":0.0000260993,"c":0.0000264009,"v":151093.990136812,"t":1723665600}
+{"o":0.0000264009,"h":0.0000266246,"l":0.0000262655,"c":0.0000263983,"v":94396.689248838,"t":1723669200}
+{"o":0.0000263983,"h":0.0000267497,"l":0.0000260228,"c":0.0000260288,"v":170749.319624243,"t":1723672800}
+{"o":0.0000260288,"h":0.0000264065,"l":0.0000260188,"c":0.0000264065,"v":270114.796337836,"t":1723676400}
+{"o":0.0000264065,"h":0.0000267245,"l":0.0000261067,"c":0.0000263519,"v":72146.860786174,"t":1723680000}
+{"o":0.0000263519,"h":0.0000267105,"l":0.0000262144,"c":0.0000264521,"v":129147.452655533,"t":1723683600}
+{"o":0.0000264521,"h":0.0000286337,"l":0.0000259815,"c":0.0000279443,"v":1628612.4904838514,"t":1723687200}
+{"o":0.0000279443,"h":0.0000280654,"l":0.0000278214,"c":0.00002792,"v":50846.883300399,"t":1723690800}
+{"o":0.00002792,"h":0.0000281306,"l":0.0000276973,"c":0.000027738,"v":115099.007452439,"t":1723694400}
+{"o":0.000027738,"h":0.0000281529,"l":0.0000269477,"c":0.0000274279,"v":406041.5499599,"t":1723698000}
+{"o":0.0000274279,"h":0.0000278345,"l":0.0000265714,"c":0.0000270383,"v":208026.611786628,"t":1723701600}
+{"o":0.0000270383,"h":0.0000274313,"l":0.0000266575,"c":0.000026939,"v":132370.819199277,"t":1723705200}
+{"o":0.000026939,"h":0.0000270808,"l":0.0000266669,"c":0.0000267716,"v":56895.03626328,"t":1723708800}
+{"o":0.0000267716,"h":0.0000270129,"l":0.0000266549,"c":0.0000269274,"v":89247.348080533,"t":1723712400}
+{"o":0.0000269274,"h":0.000027096,"l":0.0000265672,"c":0.0000268798,"v":51470.641967214,"t":1723716000}
+{"o":0.0000268798,"h":0.0000271115,"l":0.0000265445,"c":0.0000266826,"v":177837.519937496,"t":1723719600}
+{"o":0.0000266826,"h":0.0000275243,"l":0.0000261292,"c":0.0000274659,"v":399670.37959497,"t":1723723200}
+{"o":0.0000274659,"h":0.0000278221,"l":0.0000267143,"c":0.0000270796,"v":83973.445588976,"t":1723726800}
+{"o":0.0000270796,"h":0.0000274591,"l":0.0000264354,"c":0.000026707,"v":328118.157946493,"t":1723730400}
+{"o":0.000026707,"h":0.0000271736,"l":0.0000262996,"c":0.0000268565,"v":296529.816512454,"t":1723734000}
+{"o":0.0000268565,"h":0.0000269592,"l":0.0000261805,"c":0.0000266099,"v":226080.483366122,"t":1723737600}
+{"o":0.0000266099,"h":0.0000272213,"l":0.0000257882,"c":0.0000263025,"v":779315.285520536,"t":1723741200}
+{"o":0.0000263025,"h":0.0000273901,"l":0.000024619,"c":0.0000257925,"v":2166288.3209898281,"t":1723744800}
+{"o":0.0000257925,"h":0.0000261871,"l":0.0000251523,"c":0.0000257094,"v":377609.619549509,"t":1723748400}
+{"o":0.0000257094,"h":0.0000259571,"l":0.0000247297,"c":0.0000249808,"v":795153.5416791718,"t":1723752000}
+{"o":0.0000249808,"h":0.0000254739,"l":0.0000247299,"c":0.0000251235,"v":27221.747827998,"t":1723755600}
+{"o":0.0000251235,"h":0.0000258458,"l":0.0000245724,"c":0.0000248774,"v":286396.329094823,"t":1723759200}
+{"o":0.0000248774,"h":0.0000256034,"l":0.0000247408,"c":0.0000252783,"v":331404.55516481,"t":1723762800}
+{"o":0.0000252783,"h":0.0000255935,"l":0.0000251697,"c":0.0000253696,"v":59456.057060319,"t":1723766400}
+{"o":0.0000253696,"h":0.0000259289,"l":0.0000250813,"c":0.0000257008,"v":222755.330936695,"t":1723770000}
+{"o":0.0000257008,"h":0.0000275171,"l":0.0000252022,"c":0.0000267099,"v":1635005.4840397909,"t":1723773600}
+{"o":0.0000267099,"h":0.0000269702,"l":0.0000255641,"c":0.0000259936,"v":1319053.5656547358,"t":1723777200}
+{"o":0.0000259936,"h":0.0000261858,"l":0.000025855,"c":0.0000260145,"v":94603.955698139,"t":1723780800}
+{"o":0.0000260145,"h":0.0000261836,"l":0.0000256262,"c":0.000026025,"v":197813.923790433,"t":1723784400}
+{"o":0.000026025,"h":0.0000263006,"l":0.0000257017,"c":0.0000260344,"v":50612.863797914,"t":1723788000}
+{"o":0.0000260344,"h":0.0000261156,"l":0.000025793,"c":0.0000259494,"v":15706.237673862,"t":1723791600}
+{"o":0.0000259494,"h":0.0000261442,"l":0.000025274,"c":0.0000254827,"v":348165.540264923,"t":1723795200}
+{"o":0.0000254827,"h":0.0000273131,"l":0.0000253467,"c":0.0000266912,"v":1542087.5739999581,"t":1723798800}
+{"o":0.0000266912,"h":0.0000269867,"l":0.0000261364,"c":0.0000264298,"v":179109.35076763,"t":1723802400}
+{"o":0.0000264298,"h":0.0000267275,"l":0.0000256385,"c":0.0000259924,"v":257502.254177481,"t":1723806000}
+{"o":0.0000259924,"h":0.0000266913,"l":0.0000255702,"c":0.0000263073,"v":596697.1063969841,"t":1723809600}
+{"o":0.0000263073,"h":0.0000264906,"l":0.0000252585,"c":0.0000258956,"v":755677.5992465288,"t":1723813200}
+{"o":0.0000258956,"h":0.0000265705,"l":0.000024778,"c":0.0000251991,"v":736094.3934060209,"t":1723816800}
+{"o":0.0000251991,"h":0.0000261793,"l":0.0000248889,"c":0.0000254763,"v":634845.9831548731,"t":1723820400}
+{"o":0.0000254763,"h":0.0000257225,"l":0.0000247745,"c":0.0000251508,"v":1375858.1395229201,"t":1723824000}
+{"o":0.0000251508,"h":0.0000259501,"l":0.0000247069,"c":0.0000251651,"v":891466.791990281,"t":1723827600}
+{"o":0.0000251651,"h":0.0000256983,"l":0.00002498,"c":0.0000255467,"v":162986.116900573,"t":1723831200}
+{"o":0.0000255467,"h":0.0000258243,"l":0.0000245455,"c":0.0000247781,"v":709580.1640063132,"t":1723834800}
+{"o":0.0000247781,"h":0.0000249598,"l":0.0000243784,"c":0.0000247284,"v":148658.474663334,"t":1723838400}
+{"o":0.0000247284,"h":0.0000249004,"l":0.0000241679,"c":0.000024528,"v":358284.854123623,"t":1723842000}
+{"o":0.000024528,"h":0.0000247054,"l":0.0000243686,"c":0.000024624,"v":147856.004600348,"t":1723845600}
+{"o":0.000024624,"h":0.0000247464,"l":0.0000243344,"c":0.0000245773,"v":95494.294785209,"t":1723849200}
+{"o":0.0000245773,"h":0.0000248194,"l":0.0000243006,"c":0.0000244643,"v":7404.887588454,"t":1723852800}
+{"o":0.0000244643,"h":0.0000248675,"l":0.0000242907,"c":0.0000247483,"v":238726.342612276,"t":1723856400}
+{"o":0.0000247483,"h":0.0000249246,"l":0.0000245816,"c":0.0000247481,"v":50501.9881145,"t":1723860000}
+{"o":0.0000247481,"h":0.0000252298,"l":0.0000245284,"c":0.000025042,"v":394439.939190475,"t":1723863600}
+{"o":0.000025042,"h":0.000025288,"l":0.0000248889,"c":0.0000249174,"v":103071.56211011,"t":1723867200}
+{"o":0.0000249174,"h":0.0000251485,"l":0.0000248607,"c":0.0000249775,"v":41869.719953173,"t":1723870800}
+{"o":0.0000249775,"h":0.0000252445,"l":0.0000248092,"c":0.0000249416,"v":149879.810783826,"t":1723874400}
+{"o":0.0000249416,"h":0.0000250907,"l":0.0000247796,"c":0.0000248691,"v":122380.798742714,"t":1723878000}
+{"o":0.0000248691,"h":0.000025299,"l":0.0000248376,"c":0.0000251937,"v":248650.861891559,"t":1723881600}
+{"o":0.0000251937,"h":0.0000254824,"l":0.0000250796,"c":0.0000253478,"v":79810.705537824,"t":1723885200}
+{"o":0.0000253478,"h":0.000025564,"l":0.0000250174,"c":0.000025241,"v":133841.406087044,"t":1723888800}
+{"o":0.000025241,"h":0.0000255422,"l":0.0000250395,"c":0.0000250977,"v":252072.047431523,"t":1723892400}
+{"o":0.0000250977,"h":0.0000255424,"l":0.0000249814,"c":0.0000252548,"v":372440.580646508,"t":1723896000}
+{"o":0.0000252548,"h":0.0000257813,"l":0.0000250485,"c":0.0000256363,"v":179311.999312326,"t":1723899600}
+{"o":0.0000256363,"h":0.0000307077,"l":0.0000235592,"c":0.0000241366,"v":9488700.2016598992,"t":1723903200}
+{"o":0.0000241366,"h":0.000024411,"l":0.0000239381,"c":0.0000242312,"v":141908.789202508,"t":1723906800}
+{"o":0.0000242312,"h":0.0000244125,"l":0.0000237665,"c":0.0000241881,"v":619198.7014813959,"t":1723910400}
+{"o":0.0000241881,"h":0.0000244318,"l":0.0000237074,"c":0.0000244223,"v":436082.183788186,"t":1723914000}
+{"o":0.0000244223,"h":0.0000244983,"l":0.0000239014,"c":0.0000240059,"v":303520.300925287,"t":1723917600}
+{"o":0.0000240059,"h":0.0000242565,"l":0.0000238707,"c":0.0000241236,"v":166420.932655722,"t":1723921200}
+{"o":0.0000241236,"h":0.0000242383,"l":0.0000237906,"c":0.0000238557,"v":185091.393505805,"t":1723924800}
+{"o":0.0000238557,"h":0.0000240608,"l":0.0000237723,"c":0.0000237782,"v":42451.230774076,"t":1723928400}
+{"o":0.0000237782,"h":0.0000244156,"l":0.0000236768,"c":0.0000243645,"v":354431.754997358,"t":1723932000}
+{"o":0.0000243645,"h":0.000024397,"l":0.0000236589,"c":0.0000239267,"v":828520.8211127152,"t":1723935600}
+{"o":0.0000239267,"h":0.0000240861,"l":0.0000233865,"c":0.0000236428,"v":631569.7245331721,"t":1723939200}
+{"o":0.0000236428,"h":0.0000242264,"l":0.0000231522,"c":0.0000234048,"v":795987.8412905671,"t":1723942800}
+{"o":0.0000234048,"h":0.0000235959,"l":0.0000224576,"c":0.0000228943,"v":1305452.828596527,"t":1723946400}
+{"o":0.0000228943,"h":0.0000236557,"l":0.0000228265,"c":0.0000236432,"v":567269.509285189,"t":1723950000}
+{"o":0.0000236432,"h":0.0000237744,"l":0.0000233634,"c":0.0000234917,"v":330474.435889971,"t":1723953600}
+{"o":0.0000234917,"h":0.0000237141,"l":0.0000232954,"c":0.0000233951,"v":115988.783976495,"t":1723957200}
+{"o":0.0000233951,"h":0.000024746,"l":0.0000232572,"c":0.0000241598,"v":2173063.6842422318,"t":1723960800}
+{"o":0.0000241598,"h":0.0000242395,"l":0.0000237946,"c":0.0000238604,"v":342054.22828866,"t":1723964400}
+{"o":0.0000238604,"h":0.0000239097,"l":0.0000237023,"c":0.0000237023,"v":27039.314810641,"t":1723968000}
+{"o":0.0000237023,"h":0.0000238088,"l":0.000023225,"c":0.0000236164,"v":493149.865288216,"t":1723971600}
+{"o":0.0000236164,"h":0.0000239045,"l":0.0000223754,"c":0.0000228579,"v":998359.7339605601,"t":1723975200}
+{"o":0.0000228579,"h":0.0000232092,"l":0.0000226786,"c":0.0000229256,"v":564142.3999594109,"t":1723978800}
+{"o":0.0000229256,"h":0.0000236169,"l":0.0000226542,"c":0.0000233714,"v":292668.978615193,"t":1723982400}
+{"o":0.0000233714,"h":0.0000238309,"l":0.0000227817,"c":0.0000237518,"v":2277921.2570554828,"t":1723986000}
+{"o":0.0000237518,"h":0.0000240435,"l":0.0000228339,"c":0.0000230502,"v":862427.8207988987,"t":1723989600}
+{"o":0.0000230502,"h":0.000023182,"l":0.0000227008,"c":0.0000228162,"v":176351.066925532,"t":1723993200}
+{"o":0.0000228162,"h":0.000023207,"l":0.0000226746,"c":0.0000227848,"v":354022.057578637,"t":1723996800}
+{"o":0.0000227848,"h":0.0000231571,"l":0.0000216569,"c":0.0000220141,"v":1308028.1402525434,"t":1724000400}
+{"o":0.0000220141,"h":0.0000222462,"l":0.0000217707,"c":0.0000219133,"v":194795.095620068,"t":1724004000}
+{"o":0.0000219133,"h":0.0000228407,"l":0.0000217678,"c":0.00002268,"v":481227.266206469,"t":1724007600}
+{"o":0.00002268,"h":0.0000229885,"l":0.0000225026,"c":0.0000228937,"v":331978.5853330131,"t":1724011200}
+{"o":0.0000228937,"h":0.0000231843,"l":0.0000227468,"c":0.0000230226,"v":9618.676019359,"t":1724014800}
+{"o":0.0000230226,"h":0.000023104,"l":0.0000225377,"c":0.0000227129,"v":305775.636930009,"t":1724018400}
+{"o":0.0000227129,"h":0.0000233375,"l":0.0000225044,"c":0.0000229619,"v":221137.981474028,"t":1724022000}
+{"o":0.0000229619,"h":0.0000231432,"l":0.0000224136,"c":0.000022639,"v":415780.965101615,"t":1724025600}
+{"o":0.000022639,"h":0.0000235154,"l":0.0000225038,"c":0.0000232749,"v":950203.6807713381,"t":1724029200}
+{"o":0.0000232749,"h":0.0000239355,"l":0.0000231401,"c":0.0000236141,"v":1414941.1117808244,"t":1724032800}
+{"o":0.0000236141,"h":0.0000237874,"l":0.0000217847,"c":0.0000218757,"v":1721593.2054101985,"t":1724036400}
+{"o":0.0000218757,"h":0.0000219994,"l":0.000021643,"c":0.0000218396,"v":485925.935839959,"t":1724040000}
+{"o":0.0000218396,"h":0.0000220292,"l":0.0000211523,"c":0.0000215176,"v":336390.603740206,"t":1724043600}
+{"o":0.0000215176,"h":0.000021576,"l":0.0000206586,"c":0.0000213098,"v":1185941.400417662,"t":1724047200}
+{"o":0.0000213098,"h":0.0000214006,"l":0.0000209929,"c":0.0000213,"v":46131.098857396,"t":1724050800}
+{"o":0.0000213,"h":0.0000213589,"l":0.0000212152,"c":0.0000212829,"v":46645.8,"t":1724054400}
+{"o":0.0000212829,"h":0.0000224978,"l":0.0000211113,"c":0.0000218241,"v":1506564.966966236,"t":1724058000}
+{"o":0.0000218241,"h":0.0000219205,"l":0.0000214474,"c":0.000021526,"v":207408.516200832,"t":1724061600}
+{"o":0.000021526,"h":0.0000215901,"l":0.0000186762,"c":0.0000199133,"v":14854432.9289744291,"t":1724065200}
+{"o":0.0000199133,"h":0.000020241,"l":0.0000193668,"c":0.000019605,"v":2212636.5395907206,"t":1724068800}
+{"o":0.000019605,"h":0.0000200516,"l":0.0000194055,"c":0.0000197154,"v":997053.3374577941,"t":1724072400}
+{"o":0.0000197154,"h":0.0000212768,"l":0.0000194097,"c":0.0000209075,"v":1545545.5546338367,"t":1724076000}
+{"o":0.0000209075,"h":0.0000213614,"l":0.0000208632,"c":0.0000211465,"v":806924.493367709,"t":1724079600}
+{"o":0.0000211465,"h":0.0000213366,"l":0.0000204422,"c":0.000020679,"v":532916.0575740399,"t":1724083200}
+{"o":0.000020679,"h":0.00002181,"l":0.0000203092,"c":0.0000211388,"v":1912253.8890159321,"t":1724086800}
+{"o":0.0000211388,"h":0.0000213491,"l":0.0000206684,"c":0.0000208982,"v":875633.7050511253,"t":1724090400}
+{"o":0.0000208982,"h":0.000021129,"l":0.0000207513,"c":0.0000208706,"v":388058.110988704,"t":1724094000}
+{"o":0.0000208706,"h":0.000021165,"l":0.000020687,"c":0.0000209291,"v":97176.586218851,"t":1724097600}
+{"o":0.0000209291,"h":0.0000210511,"l":0.0000207697,"c":0.0000209581,"v":97207.996391579,"t":1724101200}
+{"o":0.0000209581,"h":0.00002141,"l":0.0000207334,"c":0.0000209701,"v":630131.1687630911,"t":1724104800}
+{"o":0.0000209701,"h":0.0000211879,"l":0.0000206888,"c":0.0000209464,"v":26804.423576355,"t":1724108400}
+{"o":0.0000209464,"h":0.0000214061,"l":0.0000205664,"c":0.0000209422,"v":199865.755725836,"t":1724112000}
+{"o":0.0000209422,"h":0.0000211943,"l":0.0000205443,"c":0.0000209074,"v":393397.253235766,"t":1724115600}
+{"o":0.0000209074,"h":0.0000211135,"l":0.0000207391,"c":0.0000210433,"v":286159.367376383,"t":1724119200}
+{"o":0.0000210433,"h":0.0000211582,"l":0.0000197702,"c":0.0000198007,"v":1880965.2179592072,"t":1724122800}
+{"o":0.0000198007,"h":0.0000202151,"l":0.0000188851,"c":0.0000189407,"v":2546230.1042496935,"t":1724126400}
+{"o":0.0000189407,"h":0.0000202503,"l":0.0000187096,"c":0.0000197169,"v":1915552.8043454348,"t":1724130000}
+{"o":0.0000197169,"h":0.0000199331,"l":0.0000194547,"c":0.0000198909,"v":451476.3427221251,"t":1724133600}
+{"o":0.0000198909,"h":0.0000199791,"l":0.0000197401,"c":0.0000198073,"v":60186.108214718,"t":1724137200}
+{"o":0.0000198073,"h":0.0000201566,"l":0.0000196796,"c":0.0000198923,"v":176420.507928742,"t":1724140800}
+{"o":0.0000198923,"h":0.0000203055,"l":0.0000197515,"c":0.000020075,"v":1254704.6556877852,"t":1724144400}
+{"o":0.000020075,"h":0.0000202402,"l":0.0000199747,"c":0.0000201444,"v":177892.418389464,"t":1724148000}
+{"o":0.0000201444,"h":0.0000202803,"l":0.0000194615,"c":0.0000195965,"v":830062.6781044381,"t":1724151600}
+{"o":0.0000195965,"h":0.0000197805,"l":0.0000193525,"c":0.0000193785,"v":294467.373727243,"t":1724155200}
+{"o":0.0000193785,"h":0.0000196953,"l":0.0000190182,"c":0.0000195581,"v":609870.5665850791,"t":1724158800}
+{"o":0.0000195581,"h":0.0000200515,"l":0.0000192243,"c":0.0000197182,"v":230772.763636455,"t":1724162400}
+{"o":0.0000197182,"h":0.0000199297,"l":0.0000194411,"c":0.000019614,"v":368072.1149181289,"t":1724166000}
+{"o":0.000019614,"h":0.0000207706,"l":0.0000192176,"c":0.0000205333,"v":1683904.4163619895,"t":1724169600}
+{"o":0.0000205333,"h":0.0000205583,"l":0.0000197263,"c":0.0000197861,"v":763718.6088612161,"t":1724173200}
+{"o":0.0000197861,"h":0.00001986,"l":0.0000185117,"c":0.0000186823,"v":1443978.0953937317,"t":1724176800}
+{"o":0.0000186823,"h":0.000019073,"l":0.0000185759,"c":0.0000189737,"v":378967.720906759,"t":1724180400}
+{"o":0.0000189737,"h":0.0000190559,"l":0.0000181097,"c":0.0000183425,"v":3519089.1864225026,"t":1724184000}
+{"o":0.0000183425,"h":0.0000184655,"l":0.000017598,"c":0.0000177431,"v":1376906.14197221,"t":1724187600}
+{"o":0.0000177431,"h":0.0000189061,"l":0.000017552,"c":0.0000187008,"v":2483492.4795539752,"t":1724191200}
+{"o":0.0000187008,"h":0.0000188351,"l":0.000018138,"c":0.0000182778,"v":539760.777034861,"t":1724194800}
+{"o":0.0000182778,"h":0.0000184403,"l":0.000013207,"c":0.0000144637,"v":14019091.871372968,"t":1724198400}
+{"o":0.0000144637,"h":0.0000163347,"l":0.0000141789,"c":0.0000160974,"v":9338706.0290261824,"t":1724202000}
+{"o":0.0000160974,"h":0.0000162505,"l":0.0000156492,"c":0.0000161615,"v":1822683.451046048,"t":1724205600}
+{"o":0.0000161615,"h":0.0000169521,"l":0.0000161531,"c":0.0000168109,"v":1243124.6996168368,"t":1724209200}
+{"o":0.0000168109,"h":0.0000170348,"l":0.000016777,"c":0.0000169742,"v":130642.390650366,"t":1724212800}
+{"o":0.0000169742,"h":0.0000169991,"l":0.0000168145,"c":0.0000168328,"v":13410.829315594,"t":1724216400}
+{"o":0.0000168328,"h":0.0000170545,"l":0.0000167944,"c":0.0000170302,"v":180107.610739249,"t":1724220000}
+{"o":0.0000170302,"h":0.0000171914,"l":0.0000165827,"c":0.0000168145,"v":458966.810461357,"t":1724223600}
+{"o":0.0000168145,"h":0.0000169686,"l":0.0000166315,"c":0.0000167969,"v":70015.886912868,"t":1724227200}
+{"o":0.0000167969,"h":0.0000169832,"l":0.0000166484,"c":0.0000168332,"v":191058.938427142,"t":1724230800}
+{"o":0.0000168332,"h":0.0000169876,"l":0.0000146084,"c":0.0000155985,"v":5881140.367480604,"t":1724234400}
+{"o":0.0000155985,"h":0.0000159746,"l":0.0000153728,"c":0.0000154745,"v":1407165.9991969769,"t":1724238000}
+{"o":0.0000154745,"h":0.0000155619,"l":0.0000150705,"c":0.0000154253,"v":1698136.7285963278,"t":1724241600}
+{"o":0.0000154253,"h":0.0000161513,"l":0.0000152881,"c":0.0000155113,"v":1282559.1252442033,"t":1724245200}
+{"o":0.0000155113,"h":0.0000161647,"l":0.0000153653,"c":0.0000160861,"v":1233508.925651053,"t":1724248800}
+{"o":0.0000160861,"h":0.0000166513,"l":0.0000159587,"c":0.0000164791,"v":1018492.1230726768,"t":1724252400}
+{"o":0.0000164791,"h":0.0000180912,"l":0.0000162542,"c":0.0000176515,"v":2812620.7588804113,"t":1724256000}
+{"o":0.0000176515,"h":0.0000186438,"l":0.0000174473,"c":0.0000183708,"v":2261112.7941055549,"t":1724259600}
+{"o":0.0000183708,"h":0.0000187739,"l":0.0000173179,"c":0.0000174814,"v":2869263.1333961631,"t":1724263200}
+{"o":0.0000174814,"h":0.0000178122,"l":0.0000173065,"c":0.0000175105,"v":448315.32120645,"t":1724266800}
+{"o":0.0000175105,"h":0.0000176514,"l":0.0000165536,"c":0.0000170516,"v":2102412.2831527572,"t":1724270400}
+{"o":0.0000170516,"h":0.0000173809,"l":0.0000168654,"c":0.0000169855,"v":1035518.415074949,"t":1724274000}
+{"o":0.0000169855,"h":0.0000173901,"l":0.0000164431,"c":0.0000166035,"v":1573417.8987738169,"t":1724277600}
+{"o":0.0000166035,"h":0.000016914,"l":0.0000165338,"c":0.0000168079,"v":478265.862676911,"t":1724281200}
+{"o":0.0000168079,"h":0.0000169001,"l":0.0000167134,"c":0.0000168031,"v":31717.345089245,"t":1724284800}
+{"o":0.0000168031,"h":0.0000169545,"l":0.0000167156,"c":0.0000168785,"v":148191.125872628,"t":1724288400}
+{"o":0.0000168785,"h":0.0000171574,"l":0.0000164733,"c":0.000016726,"v":464881.5813421459,"t":1724292000}
+{"o":0.000016726,"h":0.0000170374,"l":0.0000165432,"c":0.0000169613,"v":471551.3131992441,"t":1724295600}
+{"o":0.0000169613,"h":0.0000171933,"l":0.0000168113,"c":0.0000170877,"v":402437.391944013,"t":1724299200}
+{"o":0.0000170877,"h":0.0000176256,"l":0.0000170683,"c":0.0000173817,"v":1026401.8275098571,"t":1724302800}
+{"o":0.0000173817,"h":0.0000173952,"l":0.0000170451,"c":0.0000172256,"v":314826.267841584,"t":1724306400}
+{"o":0.0000172256,"h":0.0000173969,"l":0.0000169971,"c":0.0000172879,"v":150717.512124294,"t":1724310000}
+{"o":0.0000172879,"h":0.0000177351,"l":0.0000172514,"c":0.0000177106,"v":534559.6401280101,"t":1724313600}
+{"o":0.0000177106,"h":0.0000179429,"l":0.0000176836,"c":0.0000178185,"v":370473.018784503,"t":1724317200}
+{"o":0.0000178185,"h":0.0000188747,"l":0.0000176517,"c":0.0000186192,"v":1249710.7861327112,"t":1724320800}
+{"o":0.0000186192,"h":0.00001873,"l":0.0000182129,"c":0.0000183882,"v":354590.818841517,"t":1724324400}
+{"o":0.0000183882,"h":0.0000186899,"l":0.0000178633,"c":0.0000181517,"v":633178.688849926,"t":1724328000}
+{"o":0.0000181517,"h":0.0000192545,"l":0.0000180743,"c":0.0000185541,"v":1728783.3392029193,"t":1724331600}
+{"o":0.0000185541,"h":0.0000201857,"l":0.000018436,"c":0.0000200962,"v":2677914.368442283,"t":1724335200}
+{"o":0.0000200962,"h":0.0000218372,"l":0.0000195613,"c":0.0000217476,"v":2671490.9342489373,"t":1724338800}
+{"o":0.0000217476,"h":0.0000219209,"l":0.00002127,"c":0.0000213828,"v":655162.734227975,"t":1724342400}
+{"o":0.0000213828,"h":0.0000216144,"l":0.000021044,"c":0.0000212612,"v":467145.745950291,"t":1724346000}
+{"o":0.0000212612,"h":0.000021712,"l":0.0000209854,"c":0.0000212521,"v":763539.2206560499,"t":1724349600}
+{"o":0.0000212521,"h":0.0000213025,"l":0.0000209443,"c":0.0000211372,"v":302192.493293508,"t":1724353200}
+{"o":0.0000211372,"h":0.0000212151,"l":0.0000208792,"c":0.0000211044,"v":72189.052331989,"t":1724356800}
+{"o":0.0000211044,"h":0.000021207,"l":0.0000209075,"c":0.0000210821,"v":161926.564814706,"t":1724360400}
+{"o":0.0000210821,"h":0.0000211649,"l":0.0000209611,"c":0.0000210911,"v":103304.331891379,"t":1724364000}
+{"o":0.0000210911,"h":0.000021168,"l":0.0000210341,"c":0.0000211376,"v":105999.905736562,"t":1724367600}
+{"o":0.0000211376,"h":0.000021198,"l":0.0000205867,"c":0.0000207437,"v":457445.5173672599,"t":1724371200}
+{"o":0.0000207437,"h":0.0000210543,"l":0.0000206919,"c":0.0000209333,"v":183854.832207115,"t":1724374800}
+{"o":0.0000209333,"h":0.0000213749,"l":0.0000207928,"c":0.0000210551,"v":484000.329899203,"t":1724378400}
+{"o":0.0000210551,"h":0.00002116,"l":0.0000209411,"c":0.0000211311,"v":54411.724764903,"t":1724382000}
+{"o":0.0000211311,"h":0.0000215404,"l":0.0000210479,"c":0.0000214555,"v":375197.9153423631,"t":1724385600}
+{"o":0.0000214555,"h":0.0000216183,"l":0.0000205096,"c":0.0000205741,"v":931938.0774831121,"t":1724389200}
+{"o":0.0000205741,"h":0.0000212585,"l":0.0000205081,"c":0.0000211554,"v":934094.0377182069,"t":1724392800}
+{"o":0.0000211554,"h":0.0000212421,"l":0.0000207147,"c":0.0000209157,"v":279808.4928091,"t":1724396400}
+{"o":0.0000209157,"h":0.0000210218,"l":0.0000208318,"c":0.0000208822,"v":57018.947824424,"t":1724400000}
+{"o":0.0000208822,"h":0.0000211443,"l":0.0000207592,"c":0.0000208912,"v":298927.8319803309,"t":1724403600}
+{"o":0.0000208912,"h":0.000020904,"l":0.0000206896,"c":0.0000208291,"v":108058.906923796,"t":1724407200}
+{"o":0.0000208291,"h":0.0000210542,"l":0.0000206532,"c":0.0000210154,"v":187078.046407619,"t":1724410800}
+{"o":0.0000210154,"h":0.0000210888,"l":0.0000207707,"c":0.0000208634,"v":112039.617847465,"t":1724414400}
+{"o":0.0000208634,"h":0.0000211796,"l":0.0000208024,"c":0.0000210219,"v":88073.862098073,"t":1724418000}
+{"o":0.0000210219,"h":0.0000229663,"l":0.0000205588,"c":0.0000212737,"v":2853487.5791729609,"t":1724421600}
+{"o":0.0000212737,"h":0.000021375,"l":0.0000209139,"c":0.0000212197,"v":193938.925933717,"t":1724425200}
+{"o":0.0000212197,"h":0.0000212793,"l":0.0000203464,"c":0.0000203676,"v":692484.6760723612,"t":1724428800}
+{"o":0.0000203676,"h":0.0000208762,"l":0.0000198879,"c":0.0000204299,"v":278639.696015819,"t":1724432400}
+{"o":0.0000204299,"h":0.0000222763,"l":0.0000201022,"c":0.000022097,"v":2034983.4939884499,"t":1724436000}
+{"o":0.000022097,"h":0.0000242187,"l":0.0000218005,"c":0.0000235797,"v":3224773.5019579269,"t":1724439600}
+{"o":0.0000235797,"h":0.0000240697,"l":0.0000226809,"c":0.0000228186,"v":1422597.0093400383,"t":1724443200}
+{"o":0.0000228186,"h":0.0000233352,"l":0.0000224812,"c":0.0000231171,"v":323209.857998067,"t":1724446800}
+{"o":0.0000231171,"h":0.0000232714,"l":0.000022588,"c":0.0000229009,"v":294229.148289589,"t":1724450400}
+{"o":0.0000229009,"h":0.0000231878,"l":0.0000226423,"c":0.0000227603,"v":121835.566501798,"t":1724454000}
+{"o":0.0000227603,"h":0.0000230634,"l":0.0000224917,"c":0.0000226522,"v":134967.860902401,"t":1724457600}
+{"o":0.0000226522,"h":0.0000233756,"l":0.0000222169,"c":0.0000222753,"v":1687683.1377464812,"t":1724461200}
+{"o":0.0000222753,"h":0.000022539,"l":0.0000219403,"c":0.0000222117,"v":219814.350585537,"t":1724464800}
+{"o":0.0000222117,"h":0.0000222606,"l":0.0000218364,"c":0.0000220271,"v":357664.797175005,"t":1724468400}
+{"o":0.0000220271,"h":0.0000224757,"l":0.0000219075,"c":0.0000219192,"v":674053.4948224779,"t":1724472000}
+{"o":0.0000219192,"h":0.0000223167,"l":0.0000217281,"c":0.0000219393,"v":132653.24752866,"t":1724475600}
+{"o":0.0000219393,"h":0.0000221357,"l":0.0000215549,"c":0.0000216777,"v":319172.974373721,"t":1724479200}
+{"o":0.0000216777,"h":0.0000217367,"l":0.0000214955,"c":0.0000215238,"v":205556.968255146,"t":1724482800}
+{"o":0.0000215238,"h":0.0000216432,"l":0.0000213866,"c":0.0000214305,"v":63566.034352576,"t":1724486400}
+{"o":0.0000214305,"h":0.000021713,"l":0.0000209242,"c":0.0000213575,"v":286436.6106932301,"t":1724490000}
+{"o":0.0000213575,"h":0.0000215127,"l":0.0000209822,"c":0.0000213929,"v":294711.030132756,"t":1724493600}
+{"o":0.0000213929,"h":0.0000214669,"l":0.0000208947,"c":0.0000210516,"v":314331.337909814,"t":1724497200}
+{"o":0.0000210516,"h":0.0000213299,"l":0.0000209247,"c":0.0000211754,"v":237304.001489011,"t":1724500800}
+{"o":0.0000211754,"h":0.0000225496,"l":0.0000210368,"c":0.0000224021,"v":2305036.8849216946,"t":1724504400}
+{"o":0.0000224021,"h":0.0000226687,"l":0.0000217695,"c":0.0000217695,"v":631249.4765700611,"t":1724508000}
+{"o":0.0000217695,"h":0.0000219989,"l":0.0000216139,"c":0.0000217117,"v":156017.12129994,"t":1724511600}
+{"o":0.0000217117,"h":0.0000225,"l":0.0000213457,"c":0.0000218507,"v":598880.182071406,"t":1724515200}
+{"o":0.0000218507,"h":0.0000222037,"l":0.0000216989,"c":0.0000220213,"v":212627.122848017,"t":1724518800}
+{"o":0.0000220213,"h":0.0000222433,"l":0.0000217561,"c":0.0000220673,"v":237945.529064244,"t":1724522400}
+{"o":0.0000220673,"h":0.0000229171,"l":0.0000218513,"c":0.0000227617,"v":758917.7085507943,"t":1724526000}
+{"o":0.0000227617,"h":0.0000228131,"l":0.0000222715,"c":0.0000225095,"v":221145.834100442,"t":1724529600}
+{"o":0.0000225095,"h":0.0000232037,"l":0.0000219419,"c":0.0000223574,"v":195642.629740815,"t":1724533200}
+{"o":0.0000223574,"h":0.000022543,"l":0.0000214895,"c":0.0000215823,"v":718707.2805033308,"t":1724536800}
+{"o":0.0000215823,"h":0.0000222062,"l":0.0000213402,"c":0.000021964,"v":457267.431719427,"t":1724540400}
+{"o":0.000021964,"h":0.0000225618,"l":0.0000209097,"c":0.0000211487,"v":1106459.028898258,"t":1724544000}
+{"o":0.0000211487,"h":0.0000214989,"l":0.0000200017,"c":0.0000206108,"v":1511229.7958230905,"t":1724547600}
+{"o":0.0000206108,"h":0.0000207697,"l":0.0000204935,"c":0.0000205302,"v":158107.879931854,"t":1724551200}
+{"o":0.0000205302,"h":0.0000207933,"l":0.0000202605,"c":0.0000203415,"v":285999.186845161,"t":1724554800}
+{"o":0.0000203415,"h":0.0000205275,"l":0.0000200298,"c":0.0000202553,"v":588545.021422843,"t":1724558400}
+{"o":0.0000202553,"h":0.0000204164,"l":0.0000201905,"c":0.0000202804,"v":44726.500777439,"t":1724562000}
+{"o":0.0000202804,"h":0.0000204755,"l":0.0000201564,"c":0.0000204164,"v":166715.784460653,"t":1724565600}
+{"o":0.0000204164,"h":0.0000207428,"l":0.0000191441,"c":0.0000200953,"v":2142295.3817808181,"t":1724569200}
+{"o":0.0000200953,"h":0.0000203513,"l":0.0000199473,"c":0.000020103,"v":211332.289678781,"t":1724572800}
+{"o":0.000020103,"h":0.000020235,"l":0.0000199841,"c":0.0000201064,"v":35435.157788286,"t":1724576400}
+{"o":0.0000201064,"h":0.0000202763,"l":0.0000199335,"c":0.0000200278,"v":89361.386731325,"t":1724580000}
+{"o":0.0000200278,"h":0.0000209159,"l":0.0000198855,"c":0.0000204718,"v":1456379.3250575722,"t":1724583600}
+{"o":0.0000204718,"h":0.0000206901,"l":0.0000197213,"c":0.0000197267,"v":1174587.3209391555,"t":1724587200}
+{"o":0.0000197267,"h":0.0000197415,"l":0.0000191065,"c":0.0000194755,"v":851525.92348887,"t":1724590800}
+{"o":0.0000194755,"h":0.0000199272,"l":0.0000193143,"c":0.0000197694,"v":412665.238408523,"t":1724594400}
+{"o":0.0000197694,"h":0.0000198634,"l":0.000019579,"c":0.0000196523,"v":52034.780092696,"t":1724598000}
+{"o":0.0000196523,"h":0.0000199281,"l":0.0000195308,"c":0.000019729,"v":125658.124345153,"t":1724601600}
+{"o":0.000019729,"h":0.0000199147,"l":0.0000193138,"c":0.0000196383,"v":1092639.402070316,"t":1724605200}
+{"o":0.0000196383,"h":0.0000199115,"l":0.0000195753,"c":0.0000197461,"v":561005.6774141531,"t":1724608800}
+{"o":0.0000197461,"h":0.0000201588,"l":0.0000195523,"c":0.0000200725,"v":1211756.9522272083,"t":1724612400}
+{"o":0.0000200725,"h":0.0000203665,"l":0.0000195427,"c":0.0000196167,"v":892330.609923876,"t":1724616000}
+{"o":0.0000196167,"h":0.0000200483,"l":0.0000193027,"c":0.0000197412,"v":232625.877235504,"t":1724619600}
+{"o":0.0000197412,"h":0.0000198862,"l":0.0000186309,"c":0.0000187952,"v":1375542.6722994419,"t":1724623200}
+{"o":0.0000187952,"h":0.0000191249,"l":0.0000181498,"c":0.0000184179,"v":1058206.0547958449,"t":1724626800}
+{"o":0.0000184179,"h":0.00001893,"l":0.000018306,"c":0.0000185921,"v":979398.4737565928,"t":1724630400}
+{"o":0.0000185921,"h":0.0000188128,"l":0.0000182554,"c":0.0000185846,"v":741653.8028652141,"t":1724634000}
+{"o":0.0000185846,"h":0.0000189876,"l":0.00001844,"c":0.0000187848,"v":535899.317420638,"t":1724637600}
+{"o":0.0000187848,"h":0.0000190617,"l":0.00001855,"c":0.0000186139,"v":609526.556866164,"t":1724641200}
+{"o":0.0000358377,"h":0.0000391588,"l":0.0000324614,"c":0.0000358377,"v":10964000.8275744207,"t":1717444800}
+{"o":0.0000358377,"h":0.0000373542,"l":0.0000345469,"c":0.000035407,"v":3236502.5615841779,"t":1717448400}
+{"o":0.000035407,"h":0.0000369552,"l":0.0000350294,"c":0.0000353148,"v":2077397.1214668399,"t":1717452000}
+{"o":0.0000353148,"h":0.0000411466,"l":0.0000340714,"c":0.0000362962,"v":9806118.1295162626,"t":1717455600}
+{"o":0.0000362962,"h":0.0000418889,"l":0.0000361234,"c":0.0000410098,"v":5120559.0293514533,"t":1717459200}
+{"o":0.0000410098,"h":0.0000421833,"l":0.0000393615,"c":0.0000415624,"v":5120397.6499270201,"t":1717462800}
+{"o":0.0000415624,"h":0.0000444484,"l":0.0000397516,"c":0.0000417653,"v":6220445.5445295181,"t":1717466400}
+{"o":0.0000417653,"h":0.0000448626,"l":0.0000416538,"c":0.0000447161,"v":5249195.8386293538,"t":1717470000}
+{"o":0.0000447161,"h":0.0000470909,"l":0.0000411172,"c":0.0000431353,"v":8816511.8677616939,"t":1717473600}
+{"o":0.0000431353,"h":0.0000585887,"l":0.0000429147,"c":0.0000527758,"v":21750713.1111837737,"t":1717477200}
+{"o":0.0000527758,"h":0.0000655677,"l":0.0000491069,"c":0.0000544859,"v":34701255.1902072504,"t":1717480800}
+{"o":0.0000544859,"h":0.000061352,"l":0.0000434163,"c":0.0000483016,"v":28361463.2182404958,"t":1717484400}
+{"o":0.0000483016,"h":0.0000554848,"l":0.0000460604,"c":0.0000486986,"v":11782460.6080877241,"t":1717488000}
+{"o":0.0000486986,"h":0.0000534854,"l":0.000047647,"c":0.0000499914,"v":9837115.6997495182,"t":1717491600}
+{"o":0.0000499914,"h":0.0000538779,"l":0.0000482732,"c":0.0000516336,"v":10120243.1555362791,"t":1717495200}
+{"o":0.0000516336,"h":0.0000662976,"l":0.0000515002,"c":0.0000566751,"v":23252178.2469169013,"t":1717498800}
+{"o":0.0000566751,"h":0.0000640485,"l":0.0000536005,"c":0.000058694,"v":15110350.2354444284,"t":1717502400}
+{"o":0.000058694,"h":0.0000724478,"l":0.0000546637,"c":0.0000660844,"v":34782511.4057259709,"t":1717506000}
+{"o":0.0000660844,"h":0.0000795322,"l":0.0000599517,"c":0.000071767,"v":24918037.3095819093,"t":1717509600}
+{"o":0.000071767,"h":0.0000779945,"l":0.000060988,"c":0.0000663782,"v":25129508.9730122946,"t":1717513200}
+{"o":0.0000663782,"h":0.0000747671,"l":0.0000547531,"c":0.0000571826,"v":26706117.3471817896,"t":1717516800}
+{"o":0.0000571826,"h":0.0000667847,"l":0.0000546533,"c":0.000065859,"v":13676916.6273544282,"t":1717520400}
+{"o":0.000065859,"h":0.0000708864,"l":0.0000614011,"c":0.000061977,"v":10915127.8998304233,"t":1717524000}
+{"o":0.000061977,"h":0.000072014,"l":0.0000617296,"c":0.0000663848,"v":9018783.4604486935,"t":1717527600}
+{"o":0.0000663848,"h":0.0000781302,"l":0.0000617917,"c":0.000065059,"v":17031704.6145027913,"t":1717531200}
+{"o":0.000065059,"h":0.0000760017,"l":0.0000643257,"c":0.0000689747,"v":8521722.7402728032,"t":1717534800}
+{"o":0.0000689747,"h":0.0000730485,"l":0.0000644597,"c":0.0000646727,"v":7051045.9797277171,"t":1717538400}
+{"o":0.0000646727,"h":0.0000679914,"l":0.000055445,"c":0.0000567704,"v":20478434.3494911678,"t":1717542000}
+{"o":0.0000567704,"h":0.0000592579,"l":0.0000487109,"c":0.0000584938,"v":17667944.9811078943,"t":1717545600}
+{"o":0.0000584938,"h":0.0000661451,"l":0.0000568676,"c":0.0000610574,"v":10518527.3604072928,"t":1717549200}
+{"o":0.0000610574,"h":0.0000742512,"l":0.0000604338,"c":0.0000723088,"v":9015426.4768636078,"t":1717552800}
+{"o":0.0000723088,"h":0.0000729773,"l":0.0000585595,"c":0.0000593314,"v":8410991.9497657884,"t":1717556400}
+{"o":0.0000593314,"h":0.0000620439,"l":0.0000566267,"c":0.0000586966,"v":5136495.7800192088,"t":1717560000}
+{"o":0.0000586966,"h":0.0000692641,"l":0.0000573108,"c":0.0000666318,"v":6950686.329676494,"t":1717563600}
+{"o":0.0000666318,"h":0.0000669509,"l":0.0000578504,"c":0.0000606513,"v":8799904.17524831,"t":1717567200}
+{"o":0.0000606513,"h":0.0000677315,"l":0.0000587188,"c":0.0000653858,"v":5027055.242544245,"t":1717570800}
+{"o":0.0000653858,"h":0.0000660522,"l":0.0000607847,"c":0.0000627869,"v":3397812.0253132912,"t":1717574400}
+{"o":0.0000627869,"h":0.0000641305,"l":0.0000586654,"c":0.000060508,"v":2779001.8381274315,"t":1717578000}
+{"o":0.000060508,"h":0.0000643661,"l":0.0000584306,"c":0.0000634891,"v":5044914.3519797614,"t":1717581600}
+{"o":0.0000634891,"h":0.000067242,"l":0.000061465,"c":0.000062172,"v":5132612.3283364736,"t":1717585200}
+{"o":0.000062172,"h":0.0000689375,"l":0.0000575447,"c":0.0000610038,"v":7003456.7864094563,"t":1717588800}
+{"o":0.0000610038,"h":0.0000637448,"l":0.000056974,"c":0.0000575119,"v":6188012.0887101265,"t":1717592400}
+{"o":0.0000575119,"h":0.0000584743,"l":0.0000531969,"c":0.0000554633,"v":8184265.7934919456,"t":1717596000}
+{"o":0.0000554633,"h":0.0000637262,"l":0.0000543413,"c":0.0000589556,"v":5218282.9057286317,"t":1717599600}
+{"o":0.0000589556,"h":0.000061693,"l":0.0000572565,"c":0.0000577749,"v":2763513.8727062754,"t":1717603200}
+{"o":0.0000577749,"h":0.0000597446,"l":0.0000554265,"c":0.000058044,"v":1602405.0278787366,"t":1717606800}
+{"o":0.000058044,"h":0.0000608028,"l":0.0000516608,"c":0.0000536456,"v":4405218.3173628775,"t":1717610400}
+{"o":0.0000536456,"h":0.0000571547,"l":0.0000479795,"c":0.0000511908,"v":6852213.0211593313,"t":1717614000}
+{"o":0.0000511908,"h":0.0000552017,"l":0.0000504392,"c":0.0000529886,"v":4740410.8059224393,"t":1717617600}
+{"o":0.0000529886,"h":0.0000555302,"l":0.00005151,"c":0.0000536692,"v":4843659.0313496813,"t":1717621200}
+{"o":0.0000536692,"h":0.0000587498,"l":0.0000517951,"c":0.0000547981,"v":4868203.4673827654,"t":1717624800}
+{"o":0.0000547981,"h":0.0000553593,"l":0.0000438453,"c":0.0000497133,"v":10151206.5825621672,"t":1717628400}
+{"o":0.0000497133,"h":0.000055843,"l":0.0000483508,"c":0.0000542979,"v":6094863.7122616358,"t":1717632000}
+{"o":0.0000542979,"h":0.0000574795,"l":0.0000526464,"c":0.0000528352,"v":3871211.7715884512,"t":1717635600}
+{"o":0.0000528352,"h":0.0000575531,"l":0.000052091,"c":0.0000550952,"v":2529706.0410811151,"t":1717639200}
+{"o":0.0000550952,"h":0.0000553245,"l":0.00005241,"c":0.0000536987,"v":2163264.8121084026,"t":1717642800}
+{"o":0.0000536987,"h":0.0000561068,"l":0.0000525311,"c":0.0000529432,"v":2096192.8877655633,"t":1717646400}
+{"o":0.0000529432,"h":0.000054021,"l":0.0000512165,"c":0.0000516456,"v":1239573.9076087452,"t":1717650000}
+{"o":0.0000516456,"h":0.0000569343,"l":0.0000513043,"c":0.000056085,"v":2700760.3203488262,"t":1717653600}
+{"o":0.000056085,"h":0.0000587085,"l":0.0000556938,"c":0.000057806,"v":1734920.4736091418,"t":1717657200}
+{"o":0.000057806,"h":0.0000581165,"l":0.000054049,"c":0.0000544478,"v":2334678.8595252251,"t":1717660800}
+{"o":0.0000544478,"h":0.000056677,"l":0.0000514918,"c":0.0000519205,"v":2526443.0314125633,"t":1717664400}
+{"o":0.0000519205,"h":0.0000538239,"l":0.0000510082,"c":0.0000523377,"v":3032914.8405518644,"t":1717668000}
+{"o":0.0000523377,"h":0.0000524151,"l":0.0000466198,"c":0.0000476957,"v":6061495.4503019899,"t":1717671600}
+{"o":0.0000476957,"h":0.0000496894,"l":0.000045709,"c":0.0000479062,"v":4234832.8278796254,"t":1717675200}
+{"o":0.0000479062,"h":0.0000498091,"l":0.0000452747,"c":0.0000496989,"v":4186268.2327592801,"t":1717678800}
+{"o":0.0000496989,"h":0.0000563445,"l":0.0000482886,"c":0.0000558909,"v":5104650.1197189698,"t":1717682400}
+{"o":0.0000558909,"h":0.0000687114,"l":0.0000522117,"c":0.000061325,"v":11040079.0087360032,"t":1717686000}
+{"o":0.000061325,"h":0.0000657516,"l":0.0000535947,"c":0.0000581091,"v":6817524.5360812051,"t":1717689600}
+{"o":0.0000581091,"h":0.0000612784,"l":0.0000525239,"c":0.0000556761,"v":8516382.5653689504,"t":1717693200}
+{"o":0.0000556761,"h":0.0000580517,"l":0.0000517303,"c":0.0000534141,"v":3966086.2347507002,"t":1717696800}
+{"o":0.0000534141,"h":0.0000558164,"l":0.0000492507,"c":0.0000506727,"v":2953393.0499029704,"t":1717700400}
+{"o":0.0000506727,"h":0.0000533703,"l":0.0000499619,"c":0.0000504481,"v":3673285.661296776,"t":1717704000}
+{"o":0.0000504481,"h":0.0000509213,"l":0.0000473945,"c":0.0000494125,"v":6532304.0156385368,"t":1717707600}
+{"o":0.0000494125,"h":0.0000552043,"l":0.0000477428,"c":0.0000520659,"v":5265548.0060304552,"t":1717711200}
+{"o":0.0000520659,"h":0.000055434,"l":0.0000492739,"c":0.0000536364,"v":4070411.1331416671,"t":1717714800}
+{"o":0.0000536364,"h":0.0000537643,"l":0.0000495828,"c":0.0000497162,"v":1207494.9822370792,"t":1717718400}
+{"o":0.0000497162,"h":0.0000521446,"l":0.0000494379,"c":0.0000513857,"v":2140919.5019679666,"t":1717722000}
+{"o":0.0000513857,"h":0.0000593629,"l":0.0000504915,"c":0.0000587787,"v":5451246.298739614,"t":1717725600}
+{"o":0.0000587787,"h":0.0000592494,"l":0.0000518833,"c":0.0000543858,"v":3934223.1599835497,"t":1717729200}
+{"o":0.0000543858,"h":0.0000549109,"l":0.0000500727,"c":0.0000517929,"v":2027166.7827240524,"t":1717732800}
+{"o":0.0000517929,"h":0.0000532523,"l":0.0000506262,"c":0.000052823,"v":1530078.2740339176,"t":1717736400}
+{"o":0.000052823,"h":0.000056309,"l":0.0000526216,"c":0.0000560117,"v":2294246.2710901084,"t":1717740000}
+{"o":0.0000560117,"h":0.0000566249,"l":0.000050736,"c":0.0000522175,"v":2588530.0611029724,"t":1717743600}
+{"o":0.0000522175,"h":0.000054407,"l":0.0000491347,"c":0.0000512671,"v":4068075.2920018672,"t":1717747200}
+{"o":0.0000512671,"h":0.0000527221,"l":0.0000493007,"c":0.0000494471,"v":2272715.5408736654,"t":1717750800}
+{"o":0.0000494471,"h":0.0000534171,"l":0.0000490893,"c":0.0000518237,"v":2734013.4750269153,"t":1717754400}
+{"o":0.0000518237,"h":0.0000520934,"l":0.0000431407,"c":0.0000478603,"v":8578849.9207405448,"t":1717758000}
+{"o":0.0000478603,"h":0.000049218,"l":0.0000381882,"c":0.0000455442,"v":24780433.6069373041,"t":1717761600}
+{"o":0.0000455442,"h":0.0000460122,"l":0.0000410458,"c":0.0000431946,"v":5809733.8393015591,"t":1717765200}
+{"o":0.0000431946,"h":0.0000483173,"l":0.0000430747,"c":0.000047971,"v":3791729.5935481368,"t":1717768800}
+{"o":0.000047971,"h":0.0000491747,"l":0.0000429926,"c":0.0000444246,"v":5777668.2752728583,"t":1717772400}
+{"o":0.0000444246,"h":0.0000468129,"l":0.0000370147,"c":0.0000396923,"v":7035026.811354599,"t":1717776000}
+{"o":0.0000396923,"h":0.0000472042,"l":0.0000390584,"c":0.0000454946,"v":6069679.1343029011,"t":1717779600}
+{"o":0.0000454946,"h":0.0000495411,"l":0.0000380947,"c":0.0000420954,"v":9403123.9492464531,"t":1717783200}
+{"o":0.0000420954,"h":0.0000458322,"l":0.0000373073,"c":0.0000445572,"v":4920779.847195169,"t":1717786800}
+{"o":0.0000445572,"h":0.0000524629,"l":0.0000439425,"c":0.0000444714,"v":9857454.8694968279,"t":1717790400}
+{"o":0.0000444714,"h":0.000046687,"l":0.000032243,"c":0.0000436657,"v":20945753.8806578182,"t":1717794000}
+{"o":0.0000436657,"h":0.0000468513,"l":0.0000434868,"c":0.0000450955,"v":2932474.5883862111,"t":1717797600}
+{"o":0.0000450955,"h":0.0000473408,"l":0.0000437689,"c":0.0000449058,"v":2235153.0763027333,"t":1717801200}
+{"o":0.0000449058,"h":0.0000457538,"l":0.0000413101,"c":0.0000454874,"v":2828148.0218582186,"t":1717804800}
+{"o":0.0000454874,"h":0.0000508966,"l":0.0000404647,"c":0.0000504634,"v":5639553.5826680195,"t":1717808400}
+{"o":0.0000504634,"h":0.0000537508,"l":0.0000476587,"c":0.0000488342,"v":3494843.6482793125,"t":1717812000}
+{"o":0.0000488342,"h":0.0000511884,"l":0.0000476326,"c":0.0000478945,"v":2007507.9358881691,"t":1717815600}
+{"o":0.0000478945,"h":0.000050535,"l":0.0000475426,"c":0.0000484433,"v":1389355.4317833353,"t":1717819200}
+{"o":0.0000484433,"h":0.0000490923,"l":0.0000476359,"c":0.0000478922,"v":872352.1431013552,"t":1717822800}
+{"o":0.0000478922,"h":0.0000484438,"l":0.0000473517,"c":0.0000474975,"v":985886.7834437081,"t":1717826400}
+{"o":0.0000474975,"h":0.0000481813,"l":0.0000458998,"c":0.0000461838,"v":1847953.3936999962,"t":1717830000}
+{"o":0.0000461838,"h":0.0000474183,"l":0.000044816,"c":0.00004527,"v":1330747.306677229,"t":1717833600}
+{"o":0.00004527,"h":0.0000492824,"l":0.0000450185,"c":0.0000463354,"v":3696403.2222679132,"t":1717837200}
+{"o":0.0000463354,"h":0.0000471583,"l":0.0000442549,"c":0.0000443773,"v":1904478.6731837003,"t":1717840800}
+{"o":0.0000443773,"h":0.0000460243,"l":0.0000432539,"c":0.0000437934,"v":1204340.3010274379,"t":1717844400}
+{"o":0.0000437934,"h":0.0000473777,"l":0.000043706,"c":0.0000450945,"v":2173846.5346393059,"t":1717848000}
+{"o":0.0000450945,"h":0.0000493806,"l":0.0000447877,"c":0.0000480308,"v":1602889.0841554892,"t":1717851600}
+{"o":0.0000480308,"h":0.0000500767,"l":0.0000471878,"c":0.0000473973,"v":1077424.8578499034,"t":1717855200}
+{"o":0.0000473973,"h":0.0000479714,"l":0.0000432017,"c":0.0000451823,"v":1881500.0010434075,"t":1717858800}
+{"o":0.0000451823,"h":0.0000456364,"l":0.0000406052,"c":0.0000419953,"v":4902837.417981728,"t":1717862400}
+{"o":0.0000419953,"h":0.0000425851,"l":0.0000392206,"c":0.0000399031,"v":5063271.3405989744,"t":1717866000}
+{"o":0.0000399031,"h":0.0000429676,"l":0.0000385679,"c":0.0000409283,"v":7859735.7094787946,"t":1717869600}
+{"o":0.0000409283,"h":0.0000455655,"l":0.0000394025,"c":0.0000398523,"v":5855141.4855986936,"t":1717873200}
+{"o":0.0000398523,"h":0.000048437,"l":0.0000395869,"c":0.0000433134,"v":7420556.4292312795,"t":1717876800}
+{"o":0.0000433134,"h":0.0000448951,"l":0.0000398346,"c":0.000044427,"v":4126099.465302886,"t":1717880400}
+{"o":0.000044427,"h":0.0000484324,"l":0.0000382334,"c":0.0000390214,"v":7946381.4445434557,"t":1717884000}
+{"o":0.0000390214,"h":0.00004041,"l":0.0000355526,"c":0.0000367708,"v":7768198.9240532452,"t":1717887600}
+{"o":0.0000367708,"h":0.0000439094,"l":0.000036558,"c":0.0000383271,"v":9568412.4389849212,"t":1717891200}
+{"o":0.0000383271,"h":0.0000392025,"l":0.0000362358,"c":0.0000364916,"v":4037144.8808509139,"t":1717894800}
+{"o":0.0000364916,"h":0.0000414524,"l":0.000036491,"c":0.0000404878,"v":2600517.4240941722,"t":1717898400}
+{"o":0.0000404878,"h":0.0000409129,"l":0.0000372438,"c":0.000038243,"v":2419766.6173824067,"t":1717902000}
+{"o":0.000038243,"h":0.0000421339,"l":0.0000367189,"c":0.0000386992,"v":5651942.952802591,"t":1717905600}
+{"o":0.0000386992,"h":0.0000403731,"l":0.0000383865,"c":0.0000384642,"v":1293828.440894488,"t":1717909200}
+{"o":0.0000384642,"h":0.0000395635,"l":0.0000367878,"c":0.0000383512,"v":2516860.7330397111,"t":1717912800}
+{"o":0.0000383512,"h":0.0000410685,"l":0.0000370893,"c":0.0000378602,"v":4313139.8911594506,"t":1717916400}
+{"o":0.0000378602,"h":0.0000389808,"l":0.0000365961,"c":0.0000371881,"v":2026458.6484186617,"t":1717920000}
+{"o":0.0000371881,"h":0.0000391031,"l":0.0000339033,"c":0.0000375003,"v":6193031.7637470076,"t":1717923600}
+{"o":0.0000375003,"h":0.0000379645,"l":0.0000333312,"c":0.0000339843,"v":6763756.6039378801,"t":1717927200}
+{"o":0.0000339843,"h":0.0000433776,"l":0.0000337374,"c":0.0000418895,"v":7714108.0514653297,"t":1717930800}
+{"o":0.0000418895,"h":0.0000457578,"l":0.0000407708,"c":0.0000440061,"v":6008846.413862071,"t":1717934400}
+{"o":0.0000440061,"h":0.0000479179,"l":0.0000437405,"c":0.000046084,"v":3984162.3585337689,"t":1717938000}
+{"o":0.000046084,"h":0.0000478382,"l":0.0000418525,"c":0.0000425345,"v":3182486.9044679673,"t":1717941600}
+{"o":0.0000425345,"h":0.0000477278,"l":0.000041372,"c":0.0000428459,"v":4550117.31674466,"t":1717945200}
+{"o":0.0000428459,"h":0.0000466737,"l":0.0000428294,"c":0.000044895,"v":3443470.3674358814,"t":1717948800}
+{"o":0.000044895,"h":0.0000523353,"l":0.0000445526,"c":0.00005048,"v":5498333.117695679,"t":1717952400}
+{"o":0.00005048,"h":0.0000639345,"l":0.0000473501,"c":0.000054298,"v":19729632.3283419423,"t":1717956000}
+{"o":0.000054298,"h":0.0000554232,"l":0.0000518173,"c":0.0000548029,"v":3206968.8774509509,"t":1717959600}
+{"o":0.0000548029,"h":0.0000597581,"l":0.0000515559,"c":0.0000560643,"v":6195902.83673866,"t":1717963200}
+{"o":0.0000560643,"h":0.0000568043,"l":0.0000501486,"c":0.0000521075,"v":4626452.2153893858,"t":1717966800}
+{"o":0.0000521075,"h":0.0000603288,"l":0.000051752,"c":0.000053525,"v":6498395.5924814539,"t":1717970400}
+{"o":0.000053525,"h":0.000060477,"l":0.0000496233,"c":0.0000517608,"v":6267634.3488456411,"t":1717974000}
+{"o":0.0000517608,"h":0.0000522388,"l":0.0000455974,"c":0.0000490842,"v":6154738.4971603863,"t":1717977600}
+{"o":0.0000490842,"h":0.0000509658,"l":0.0000476469,"c":0.0000482924,"v":2105807.7578317532,"t":1717981200}
+{"o":0.0000482924,"h":0.0000501991,"l":0.000047832,"c":0.0000493458,"v":976897.6702688949,"t":1717984800}
+{"o":0.0000493458,"h":0.0000497499,"l":0.0000464379,"c":0.0000479049,"v":2115259.588739322,"t":1717988400}
+{"o":0.0000479049,"h":0.0000483989,"l":0.0000454298,"c":0.0000475107,"v":1939219.1058317246,"t":1717992000}
+{"o":0.0000475107,"h":0.0000600485,"l":0.0000474866,"c":0.000056923,"v":5156976.7815010194,"t":1717995600}
+{"o":0.000056923,"h":0.0000604758,"l":0.0000565718,"c":0.0000589321,"v":2550505.7072723024,"t":1717999200}
+{"o":0.0000589321,"h":0.0000602616,"l":0.0000521616,"c":0.000052905,"v":2588473.3744696388,"t":1718002800}
+{"o":0.000052905,"h":0.000054536,"l":0.0000512067,"c":0.0000520339,"v":1887863.0945634553,"t":1718006400}
+{"o":0.0000520339,"h":0.0000604793,"l":0.0000516895,"c":0.0000595716,"v":2631435.7065241435,"t":1718010000}
+{"o":0.0000595716,"h":0.0000601062,"l":0.0000535689,"c":0.0000538048,"v":2851881.8002509521,"t":1718013600}
+{"o":0.0000538048,"h":0.0000570537,"l":0.000052666,"c":0.0000569392,"v":2460527.8968020198,"t":1718017200}
+{"o":0.0000569392,"h":0.0000699211,"l":0.0000545307,"c":0.0000568491,"v":19005495.0540539622,"t":1718020800}
+{"o":0.0000568491,"h":0.0000590327,"l":0.0000540508,"c":0.0000547257,"v":4450710.1716059968,"t":1718024400}
+{"o":0.0000547257,"h":0.0000582672,"l":0.0000524501,"c":0.0000564628,"v":4105263.2092542248,"t":1718028000}
+{"o":0.0000564628,"h":0.000056496,"l":0.0000475388,"c":0.000049631,"v":2956249.2619996844,"t":1718031600}
+{"o":0.000049631,"h":0.0000548535,"l":0.0000460352,"c":0.0000500059,"v":8645943.0601501893,"t":1718035200}
+{"o":0.0000500059,"h":0.0000525638,"l":0.0000493269,"c":0.0000519735,"v":2426792.0446226434,"t":1718038800}
+{"o":0.0000519735,"h":0.0000571146,"l":0.0000508033,"c":0.0000545963,"v":3755264.6623400375,"t":1718042400}
+{"o":0.0000545963,"h":0.0000555857,"l":0.0000497196,"c":0.0000503199,"v":2567836.566010002,"t":1718046000}
+{"o":0.0000503199,"h":0.0000513417,"l":0.0000478248,"c":0.000048367,"v":3277047.732385403,"t":1718049600}
+{"o":0.000048367,"h":0.0000508662,"l":0.0000482347,"c":0.0000498333,"v":1544455.9933743863,"t":1718053200}
+{"o":0.0000498333,"h":0.0000575822,"l":0.0000497643,"c":0.0000524992,"v":5497354.1936830059,"t":1718056800}
+{"o":0.0000524992,"h":0.0000536764,"l":0.0000500757,"c":0.0000533073,"v":5541678.3927090093,"t":1718060400}
+{"o":0.0000533073,"h":0.0000538243,"l":0.000048688,"c":0.0000511212,"v":4702887.455022132,"t":1718064000}
+{"o":0.0000511212,"h":0.0000540083,"l":0.0000456157,"c":0.0000474964,"v":6015275.7142683128,"t":1718067600}
+{"o":0.0000474964,"h":0.0000516917,"l":0.0000433502,"c":0.0000458374,"v":4618518.9986440428,"t":1718071200}
+{"o":0.0000458374,"h":0.000049191,"l":0.0000454254,"c":0.0000476392,"v":2442022.3275259403,"t":1718074800}
+{"o":0.0000476392,"h":0.000050567,"l":0.0000468392,"c":0.0000497932,"v":1127705.2262908211,"t":1718078400}
+{"o":0.0000497932,"h":0.0000504294,"l":0.0000472473,"c":0.0000476468,"v":1097594.1702290629,"t":1718082000}
+{"o":0.0000476468,"h":0.0000489942,"l":0.0000463117,"c":0.0000467412,"v":2070877.8047848702,"t":1718085600}
+{"o":0.0000467412,"h":0.0000501672,"l":0.0000463717,"c":0.0000474575,"v":2724713.3951773006,"t":1718089200}
+{"o":0.0000474575,"h":0.0000497632,"l":0.0000464498,"c":0.0000487411,"v":1366358.6194969979,"t":1718092800}
+{"o":0.0000487411,"h":0.0000494505,"l":0.000047727,"c":0.0000479492,"v":673557.0839767901,"t":1718096400}
+{"o":0.0000479492,"h":0.0000481394,"l":0.0000445955,"c":0.0000457336,"v":3238071.7463457063,"t":1718100000}
+{"o":0.0000457336,"h":0.0000475431,"l":0.0000427968,"c":0.0000433002,"v":3850361.1516508432,"t":1718103600}
+{"o":0.0000433002,"h":0.0000456572,"l":0.0000430269,"c":0.0000442816,"v":3741838.5320767337,"t":1718107200}
+{"o":0.0000442816,"h":0.0000517931,"l":0.0000429124,"c":0.0000477524,"v":5384490.0033769161,"t":1718110800}
+{"o":0.0000477524,"h":0.0000492191,"l":0.0000432296,"c":0.0000475133,"v":6265439.5104762958,"t":1718114400}
+{"o":0.0000475133,"h":0.0000501942,"l":0.0000415275,"c":0.0000442021,"v":4391156.1313353386,"t":1718118000}
+{"o":0.0000442021,"h":0.0000510357,"l":0.0000434399,"c":0.000050521,"v":4369170.9195527611,"t":1718121600}
+{"o":0.000050521,"h":0.0000527834,"l":0.0000479988,"c":0.000050179,"v":4716339.2439718088,"t":1718125200}
+{"o":0.000050179,"h":0.0000520809,"l":0.000046601,"c":0.0000499282,"v":2592664.0525691747,"t":1718128800}
+{"o":0.0000499282,"h":0.0000506545,"l":0.0000468399,"c":0.0000486912,"v":2400688.1789925545,"t":1718132400}
+{"o":0.0000486912,"h":0.0000513389,"l":0.0000477741,"c":0.0000486922,"v":2442222.6657083016,"t":1718136000}
+{"o":0.0000486922,"h":0.0000571267,"l":0.0000482461,"c":0.0000529384,"v":9307705.6730560679,"t":1718139600}
+{"o":0.0000529384,"h":0.0000533501,"l":0.0000452697,"c":0.0000485059,"v":8758925.8254060838,"t":1718143200}
+{"o":0.0000485059,"h":0.0000488977,"l":0.0000471207,"c":0.0000485331,"v":1664902.7722261474,"t":1718146800}
+{"o":0.0000485331,"h":0.0000539724,"l":0.0000462323,"c":0.0000501235,"v":4579007.6801276403,"t":1718150400}
+{"o":0.0000501235,"h":0.0000517723,"l":0.0000455113,"c":0.0000472741,"v":4189421.5179131501,"t":1718154000}
+{"o":0.0000472741,"h":0.0000493096,"l":0.000046468,"c":0.0000482002,"v":1825348.0171593532,"t":1718157600}
+{"o":0.0000482002,"h":0.0000500754,"l":0.0000468609,"c":0.000047863,"v":1292126.0942233477,"t":1718161200}
+{"o":0.000047863,"h":0.0000490343,"l":0.0000469141,"c":0.0000484774,"v":522342.9981174203,"t":1718164800}
+{"o":0.0000484774,"h":0.0000513269,"l":0.0000475088,"c":0.0000505082,"v":2309821.5373524982,"t":1718168400}
+{"o":0.0000505082,"h":0.0000991725,"l":0.0000493001,"c":0.0000520805,"v":14309454.7386379242,"t":1718172000}
+{"o":0.0000520805,"h":0.0000543084,"l":0.0000508356,"c":0.0000515953,"v":2397594.348863489,"t":1718175600}
+{"o":0.0000515953,"h":0.0000527469,"l":0.0000509227,"c":0.0000515525,"v":840211.1875128162,"t":1718179200}
+{"o":0.0000515525,"h":0.0000544556,"l":0.0000503307,"c":0.0000517952,"v":1955762.723909352,"t":1718182800}
+{"o":0.0000517952,"h":0.0000568663,"l":0.0000512989,"c":0.0000556406,"v":4457010.8933297107,"t":1718186400}
+{"o":0.0000556406,"h":0.0000587561,"l":0.0000526259,"c":0.0000531641,"v":3942262.529974638,"t":1718190000}
+{"o":0.0000531641,"h":0.0000586212,"l":0.0000482994,"c":0.0000529244,"v":4939571.3210743219,"t":1718193600}
+{"o":0.0000529244,"h":0.0000564839,"l":0.0000519058,"c":0.0000530772,"v":2520138.948156083,"t":1718197200}
+{"o":0.0000530772,"h":0.0000578922,"l":0.0000518519,"c":0.0000564862,"v":3484909.1837428682,"t":1718200800}
+{"o":0.0000564862,"h":0.0000600952,"l":0.0000537746,"c":0.0000548356,"v":4189961.3218039908,"t":1718204400}
+{"o":0.0000548356,"h":0.0000621338,"l":0.0000504361,"c":0.0000567803,"v":15324419.7298735827,"t":1718208000}
+{"o":0.0000567803,"h":0.0000576558,"l":0.000053998,"c":0.0000546612,"v":2462783.2750958521,"t":1718211600}
+{"o":0.0000546612,"h":0.0000591298,"l":0.0000535567,"c":0.000056639,"v":2306415.9563527107,"t":1718215200}
+{"o":0.000056639,"h":0.0000606088,"l":0.0000515953,"c":0.0000535362,"v":1929039.899269365,"t":1718218800}
+{"o":0.0000535362,"h":0.000059877,"l":0.0000524702,"c":0.0000553341,"v":4092030.0804034583,"t":1718222400}
+{"o":0.0000553341,"h":0.0000555552,"l":0.0000512009,"c":0.0000514106,"v":1963641.9619883364,"t":1718226000}
+{"o":0.0000514106,"h":0.0000541696,"l":0.0000512377,"c":0.0000537441,"v":581135.0141388329,"t":1718229600}
+{"o":0.0000537441,"h":0.0000548007,"l":0.0000513544,"c":0.0000531551,"v":1829265.7472099143,"t":1718233200}
+{"o":0.0000531551,"h":0.0000541465,"l":0.0000518484,"c":0.0000523727,"v":749195.2350573471,"t":1718236800}
+{"o":0.0000523727,"h":0.0000532973,"l":0.0000497639,"c":0.000053191,"v":1519430.7127014392,"t":1718240400}
+{"o":0.000053191,"h":0.000054095,"l":0.0000506191,"c":0.0000515203,"v":691136.5731213379,"t":1718244000}
+{"o":0.0000515203,"h":0.0000539818,"l":0.0000510705,"c":0.0000530863,"v":889731.3053833863,"t":1718247600}
+{"o":0.0000530863,"h":0.0000532746,"l":0.0000515185,"c":0.0000522411,"v":518306.168415509,"t":1718251200}
+{"o":0.0000522411,"h":0.0000532293,"l":0.0000465229,"c":0.0000489588,"v":3114873.9115129709,"t":1718254800}
+{"o":0.0000489588,"h":0.000051769,"l":0.0000470447,"c":0.0000502864,"v":3517553.162726758,"t":1718258400}
+{"o":0.0000502864,"h":0.0000514442,"l":0.0000494912,"c":0.0000504691,"v":487910.5516478671,"t":1718262000}
+{"o":0.0000504691,"h":0.0000506618,"l":0.0000484805,"c":0.00004903,"v":944705.7477112572,"t":1718265600}
+{"o":0.00004903,"h":0.0000541062,"l":0.0000460535,"c":0.0000504617,"v":5975765.6929867649,"t":1718269200}
+{"o":0.0000504617,"h":0.0000518429,"l":0.0000490661,"c":0.0000498813,"v":1585274.5291120629,"t":1718272800}
+{"o":0.0000498813,"h":0.0000507307,"l":0.0000405569,"c":0.00004833,"v":9145685.3802534398,"t":1718276400}
+{"o":0.00004833,"h":0.000048572,"l":0.0000447053,"c":0.0000478113,"v":3522543.6426390992,"t":1718280000}
+{"o":0.0000478113,"h":0.0000483437,"l":0.0000457211,"c":0.0000473211,"v":1287236.584559906,"t":1718283600}
+{"o":0.0000473211,"h":0.0000483802,"l":0.0000458798,"c":0.0000464529,"v":1210470.4013164889,"t":1718287200}
+{"o":0.0000464529,"h":0.000047754,"l":0.0000424703,"c":0.0000437152,"v":6710819.9876112686,"t":1718290800}
+{"o":0.0000437152,"h":0.0000449514,"l":0.0000389063,"c":0.0000434099,"v":8115728.5833647121,"t":1718294400}
+{"o":0.0000434099,"h":0.0000490449,"l":0.0000430952,"c":0.0000443997,"v":5732880.1318853693,"t":1718298000}
+{"o":0.0000443997,"h":0.0000483934,"l":0.0000442163,"c":0.0000477002,"v":2384312.6431391458,"t":1718301600}
+{"o":0.0000477002,"h":0.0000487929,"l":0.0000451655,"c":0.0000455738,"v":2233704.2500183806,"t":1718305200}
+{"o":0.0000455738,"h":0.0000473306,"l":0.0000440704,"c":0.000046191,"v":1843434.2045993325,"t":1718308800}
+{"o":0.000046191,"h":0.0000491978,"l":0.0000455609,"c":0.0000478397,"v":1126495.66008094,"t":1718312400}
+{"o":0.0000478397,"h":0.0000486134,"l":0.0000436666,"c":0.000045634,"v":2674070.3028694377,"t":1718316000}
+{"o":0.000045634,"h":0.000047011,"l":0.000043793,"c":0.0000442745,"v":2610004.3403796544,"t":1718319600}
+{"o":0.0000442745,"h":0.0000470843,"l":0.0000439254,"c":0.0000465518,"v":1170404.1788543919,"t":1718323200}
+{"o":0.0000465518,"h":0.0000481753,"l":0.0000460096,"c":0.0000470344,"v":427540.4904736768,"t":1718326800}
+{"o":0.0000470344,"h":0.0000472433,"l":0.000045355,"c":0.0000454793,"v":713916.7722987903,"t":1718330400}
+{"o":0.0000454793,"h":0.0000463374,"l":0.0000446086,"c":0.0000459272,"v":828197.0170303934,"t":1718334000}
+{"o":0.0000459272,"h":0.0000513286,"l":0.0000457359,"c":0.0000494269,"v":3591259.8721806621,"t":1718337600}
+{"o":0.0000494269,"h":0.0000514595,"l":0.00004807,"c":0.0000484659,"v":1429961.873333802,"t":1718341200}
+{"o":0.0000484659,"h":0.0000498359,"l":0.0000480541,"c":0.000049236,"v":221658.4646021509,"t":1718344800}
+{"o":0.000049236,"h":0.0000499521,"l":0.0000484607,"c":0.000049003,"v":540263.8180315212,"t":1718348400}
+{"o":0.000049003,"h":0.0000495645,"l":0.0000479902,"c":0.000048987,"v":381529.4158765621,"t":1718352000}
+{"o":0.000048987,"h":0.0000507997,"l":0.0000485642,"c":0.0000498854,"v":745432.6263361762,"t":1718355600}
+{"o":0.0000498854,"h":0.0000504795,"l":0.00004914,"c":0.0000493686,"v":309590.856122929,"t":1718359200}
+{"o":0.0000493686,"h":0.0000498912,"l":0.0000472148,"c":0.0000494425,"v":1606274.9225533935,"t":1718362800}
+{"o":0.0000494425,"h":0.0000516828,"l":0.0000483623,"c":0.0000510142,"v":1490101.432514387,"t":1718366400}
+{"o":0.0000510142,"h":0.0000533805,"l":0.0000501926,"c":0.0000508236,"v":3218796.825117318,"t":1718370000}
+{"o":0.0000508236,"h":0.0000531121,"l":0.0000466362,"c":0.0000491081,"v":2898534.6618535849,"t":1718373600}
+{"o":0.0000491081,"h":0.0000501878,"l":0.0000456877,"c":0.000047002,"v":1340510.470393654,"t":1718377200}
+{"o":0.000047002,"h":0.0000491877,"l":0.000034313,"c":0.0000401527,"v":19498730.2819136754,"t":1718380800}
+{"o":0.0000401527,"h":0.0000467693,"l":0.0000381474,"c":0.0000423143,"v":6186902.6022971366,"t":1718384400}
+{"o":0.0000423143,"h":0.000043291,"l":0.0000405307,"c":0.0000426922,"v":1717574.2205149622,"t":1718388000}
+{"o":0.0000426922,"h":0.0000439195,"l":0.0000411833,"c":0.0000421209,"v":2101193.0241568503,"t":1718391600}
+{"o":0.0000421209,"h":0.0000449208,"l":0.0000417419,"c":0.0000442171,"v":2391461.0178260235,"t":1718395200}
+{"o":0.0000442171,"h":0.0000466186,"l":0.0000417949,"c":0.0000448027,"v":1967535.104896147,"t":1718398800}
+{"o":0.0000448027,"h":0.0000474678,"l":0.0000435493,"c":0.0000443474,"v":2116092.5738437865,"t":1718402400}
+{"o":0.0000443474,"h":0.0000445542,"l":0.0000427922,"c":0.0000438916,"v":1709717.2234783235,"t":1718406000}
+{"o":0.0000438916,"h":0.0000488063,"l":0.0000429594,"c":0.0000483527,"v":1957509.9122166145,"t":1718409600}
+{"o":0.0000483527,"h":0.0000495437,"l":0.0000459355,"c":0.0000466701,"v":2911196.8564310176,"t":1718413200}
+{"o":0.0000466701,"h":0.0000480633,"l":0.0000446529,"c":0.0000447575,"v":1614619.0152382888,"t":1718416800}
+{"o":0.0000447575,"h":0.0000452741,"l":0.0000436796,"c":0.0000448554,"v":768053.3129092962,"t":1718420400}
+{"o":0.0000448554,"h":0.0000464564,"l":0.0000446586,"c":0.000045416,"v":680761.7175694931,"t":1718424000}
+{"o":0.000045416,"h":0.0000455357,"l":0.0000424995,"c":0.0000429961,"v":930417.8754821181,"t":1718427600}
+{"o":0.0000429961,"h":0.0000449725,"l":0.000041518,"c":0.000044705,"v":1232972.7855776548,"t":1718431200}
+{"o":0.000044705,"h":0.0000458775,"l":0.0000438309,"c":0.0000441825,"v":1177008.4956527215,"t":1718434800}
+{"o":0.0000441825,"h":0.0000442799,"l":0.0000412466,"c":0.0000420691,"v":1265617.9698656984,"t":1718438400}
+{"o":0.0000420691,"h":0.0000445338,"l":0.0000417896,"c":0.0000427964,"v":958592.7370941791,"t":1718442000}
+{"o":0.0000427964,"h":0.0000452521,"l":0.0000418467,"c":0.0000445957,"v":1536359.1074162594,"t":1718445600}
+{"o":0.0000445957,"h":0.0000446542,"l":0.0000404746,"c":0.0000416312,"v":3094542.3026620131,"t":1718449200}
+{"o":0.0000416312,"h":0.0000526095,"l":0.0000400651,"c":0.000047871,"v":6291710.6841426305,"t":1718452800}
+{"o":0.000047871,"h":0.0000524515,"l":0.000047257,"c":0.0000509126,"v":3409459.680884074,"t":1718456400}
+{"o":0.0000509126,"h":0.000051476,"l":0.0000434271,"c":0.0000437907,"v":8881921.9064881317,"t":1718460000}
+{"o":0.0000437907,"h":0.0000457543,"l":0.0000431624,"c":0.000044348,"v":2276177.9732906241,"t":1718463600}
+{"o":0.000044348,"h":0.0000445806,"l":0.0000431484,"c":0.0000445325,"v":1359014.6275807798,"t":1718467200}
+{"o":0.0000445325,"h":0.0000454576,"l":0.0000435398,"c":0.0000452478,"v":674494.2286118731,"t":1718470800}
+{"o":0.0000452478,"h":0.0000457668,"l":0.0000436666,"c":0.0000444924,"v":884643.5571213742,"t":1718474400}
+{"o":0.0000444924,"h":0.0000447159,"l":0.0000421328,"c":0.0000437246,"v":1402681.5143547598,"t":1718478000}
+{"o":0.0000437246,"h":0.0000448341,"l":0.0000410082,"c":0.0000444526,"v":2566777.4624625463,"t":1718481600}
+{"o":0.0000444526,"h":0.0000445976,"l":0.0000430832,"c":0.0000431584,"v":377089.4157169189,"t":1718485200}
+{"o":0.0000431584,"h":0.0000462713,"l":0.000042229,"c":0.0000458337,"v":1516194.8198860842,"t":1718488800}
+{"o":0.0000458337,"h":0.0000461941,"l":0.0000435592,"c":0.0000443951,"v":1518645.5619145362,"t":1718492400}
+{"o":0.0000443951,"h":0.0000486857,"l":0.0000439399,"c":0.0000461662,"v":2763412.0170403016,"t":1718496000}
+{"o":0.0000461662,"h":0.000047468,"l":0.0000454704,"c":0.0000457335,"v":1122308.452716219,"t":1718499600}
+{"o":0.0000457335,"h":0.0000464749,"l":0.0000456189,"c":0.000046234,"v":172485.980763715,"t":1718503200}
+{"o":0.000046234,"h":0.0000466672,"l":0.0000457354,"c":0.0000460757,"v":289843.5616114099,"t":1718506800}
+{"o":0.0000460757,"h":0.0000465056,"l":0.0000454909,"c":0.0000457823,"v":319346.172809556,"t":1718510400}
+{"o":0.0000457823,"h":0.0000458403,"l":0.0000438733,"c":0.0000450714,"v":933254.6678265614,"t":1718514000}
+{"o":0.0000450714,"h":0.0000488098,"l":0.0000437913,"c":0.0000483047,"v":2342051.8014849699,"t":1718517600}
+{"o":0.0000483047,"h":0.000049763,"l":0.0000469985,"c":0.0000472411,"v":1587504.3731498632,"t":1718521200}
+{"o":0.0000472411,"h":0.000047443,"l":0.0000417486,"c":0.0000441445,"v":2532318.4391529313,"t":1718524800}
+{"o":0.0000441445,"h":0.0000457833,"l":0.0000439224,"c":0.0000451992,"v":927518.617994696,"t":1718528400}
+{"o":0.0000451992,"h":0.000045394,"l":0.0000397228,"c":0.0000420362,"v":3892265.7147434363,"t":1718532000}
+{"o":0.0000420362,"h":0.0000429926,"l":0.0000416399,"c":0.0000419969,"v":1460905.7703481764,"t":1718535600}
+{"o":0.0000419969,"h":0.0000424897,"l":0.0000387625,"c":0.0000412735,"v":5021082.2210829854,"t":1718539200}
+{"o":0.0000412735,"h":0.0000419513,"l":0.0000400635,"c":0.0000413572,"v":1648415.2547978854,"t":1718542800}
+{"o":0.0000413572,"h":0.000042592,"l":0.0000400452,"c":0.0000412847,"v":1760723.3986789684,"t":1718546400}
+{"o":0.0000412847,"h":0.0000421302,"l":0.0000399007,"c":0.0000412509,"v":907113.2945025442,"t":1718550000}
+{"o":0.0000412509,"h":0.0000416557,"l":0.000039535,"c":0.0000402559,"v":854166.6270822694,"t":1718553600}
+{"o":0.0000402559,"h":0.0000417328,"l":0.0000397913,"c":0.0000411558,"v":664992.8164737187,"t":1718557200}
+{"o":0.0000411558,"h":0.0000418702,"l":0.0000395747,"c":0.0000396419,"v":1752886.7024703305,"t":1718560800}
+{"o":0.0000396419,"h":0.0000407082,"l":0.0000386301,"c":0.0000387143,"v":1169174.2663308443,"t":1718564400}
+{"o":0.0000387143,"h":0.0000397922,"l":0.0000369749,"c":0.0000394349,"v":2456090.3407871323,"t":1718568000}
+{"o":0.0000394349,"h":0.0000408934,"l":0.0000390698,"c":0.0000395141,"v":1609815.814161211,"t":1718571600}
+{"o":0.0000395141,"h":0.0000397785,"l":0.0000376165,"c":0.0000386616,"v":1475027.9656865483,"t":1718575200}
+{"o":0.0000386616,"h":0.0000396336,"l":0.000038382,"c":0.0000388007,"v":651745.7429184441,"t":1718578800}
+{"o":0.0000388007,"h":0.0000519371,"l":0.0000381939,"c":0.0000441892,"v":10770418.600495737,"t":1718582400}
+{"o":0.0000441892,"h":0.0000448253,"l":0.0000407194,"c":0.0000415945,"v":1130555.1674521016,"t":1718586000}
+{"o":0.0000415945,"h":0.0000445958,"l":0.0000415644,"c":0.0000439288,"v":1087131.4629394668,"t":1718589600}
+{"o":0.0000439288,"h":0.000044376,"l":0.0000423143,"c":0.0000436542,"v":797589.3992887255,"t":1718593200}
+{"o":0.0000436542,"h":0.0000450642,"l":0.000042729,"c":0.0000444697,"v":1059650.0398626847,"t":1718596800}
+{"o":0.0000444697,"h":0.0000447715,"l":0.0000421374,"c":0.000042501,"v":712254.130728296,"t":1718600400}
+{"o":0.000042501,"h":0.0000431441,"l":0.0000411691,"c":0.0000416667,"v":457312.170203105,"t":1718604000}
+{"o":0.0000416667,"h":0.0000422304,"l":0.0000393359,"c":0.0000397631,"v":1285427.5192187708,"t":1718607600}
+{"o":0.0000397631,"h":0.0000412464,"l":0.0000316068,"c":0.0000363712,"v":9058490.3936252519,"t":1718611200}
+{"o":0.0000363712,"h":0.0000377514,"l":0.0000357751,"c":0.0000369146,"v":1419688.5414923569,"t":1718614800}
+{"o":0.0000369146,"h":0.0000425576,"l":0.0000343427,"c":0.0000353761,"v":6176845.7311644722,"t":1718618400}
+{"o":0.0000353761,"h":0.0000355903,"l":0.0000294109,"c":0.0000319131,"v":7011936.234523098,"t":1718622000}
+{"o":0.0000319131,"h":0.000034634,"l":0.0000316556,"c":0.0000326682,"v":4501991.3641059808,"t":1718625600}
+{"o":0.0000326682,"h":0.0000331923,"l":0.0000239269,"c":0.0000262613,"v":30883547.997623045,"t":1718629200}
+{"o":0.0000262613,"h":0.0000293668,"l":0.0000257674,"c":0.0000280786,"v":10677469.2006994709,"t":1718632800}
+{"o":0.0000280786,"h":0.0000315279,"l":0.0000273852,"c":0.0000295805,"v":4310504.2406539591,"t":1718636400}
+{"o":0.0000295805,"h":0.0000303465,"l":0.0000255352,"c":0.0000284636,"v":8104274.0629673004,"t":1718640000}
+{"o":0.0000284636,"h":0.0000302537,"l":0.0000271331,"c":0.0000290555,"v":3271742.1707455101,"t":1718643600}
+{"o":0.0000290555,"h":0.0000304467,"l":0.0000283658,"c":0.000029248,"v":1536778.8139951623,"t":1718647200}
+{"o":0.000029248,"h":0.0000316449,"l":0.000028981,"c":0.0000305088,"v":1738017.8636882543,"t":1718650800}
+{"o":0.0000305088,"h":0.0000310014,"l":0.0000287456,"c":0.0000295016,"v":2880463.7002995042,"t":1718654400}
+{"o":0.0000295016,"h":0.0000309999,"l":0.0000282885,"c":0.0000302316,"v":2356058.5571501167,"t":1718658000}
+{"o":0.0000302316,"h":0.0000310845,"l":0.0000297519,"c":0.0000306558,"v":858556.600546955,"t":1718661600}
+{"o":0.0000306558,"h":0.0000308642,"l":0.0000262161,"c":0.000026451,"v":3208236.9627812952,"t":1718665200}
+{"o":0.000026451,"h":0.0000287614,"l":0.0000250597,"c":0.0000254697,"v":2837073.0245537702,"t":1718668800}
+{"o":0.0000254697,"h":0.0000295223,"l":0.0000226634,"c":0.0000257398,"v":4537801.1918144999,"t":1718672400}
+{"o":0.0000257398,"h":0.0000288366,"l":0.0000246522,"c":0.0000276716,"v":3838962.6066653472,"t":1718676000}
+{"o":0.0000276716,"h":0.0000278831,"l":0.0000253109,"c":0.0000273151,"v":4102738.5775817474,"t":1718679600}
+{"o":0.0000273151,"h":0.0000279147,"l":0.0000259952,"c":0.0000263754,"v":2917754.1396598956,"t":1718683200}
+{"o":0.0000263754,"h":0.0000294159,"l":0.0000261514,"c":0.0000286588,"v":2904520.3404234885,"t":1718686800}
+{"o":0.0000286588,"h":0.0000311025,"l":0.0000285226,"c":0.0000306545,"v":1545826.9288100426,"t":1718690400}
+{"o":0.0000306545,"h":0.0000315589,"l":0.0000303661,"c":0.0000310394,"v":573246.0919400261,"t":1718694000}
+{"o":0.0000310394,"h":0.0000322342,"l":0.0000305441,"c":0.000031395,"v":405875.5537996581,"t":1718697600}
+{"o":0.000031395,"h":0.0000323114,"l":0.0000264733,"c":0.000028052,"v":5336838.047207999,"t":1718701200}
+{"o":0.000028052,"h":0.0000290133,"l":0.0000268594,"c":0.0000284927,"v":2561752.306127232,"t":1718704800}
+{"o":0.0000284927,"h":0.000030023,"l":0.0000279652,"c":0.000028324,"v":1374584.7712995373,"t":1718708400}
+{"o":0.000028324,"h":0.0000288899,"l":0.0000259819,"c":0.000027669,"v":2221529.4077215069,"t":1718712000}
+{"o":0.000027669,"h":0.0000289415,"l":0.0000232243,"c":0.000024259,"v":6114719.9938905407,"t":1718715600}
+{"o":0.000024259,"h":0.000043577,"l":0.0000236353,"c":0.0000324201,"v":11999596.1342762746,"t":1718719200}
+{"o":0.0000324201,"h":0.0000328061,"l":0.0000296331,"c":0.0000299938,"v":2467221.1479158616,"t":1718722800}
+{"o":0.0000299938,"h":0.0000309036,"l":0.0000290964,"c":0.0000294414,"v":820374.5970264113,"t":1718726400}
+{"o":0.0000294414,"h":0.0000320668,"l":0.0000290563,"c":0.0000312871,"v":2357865.5151780322,"t":1718730000}
+{"o":0.0000312871,"h":0.0000321245,"l":0.0000306771,"c":0.0000316063,"v":789752.5326605221,"t":1718733600}
+{"o":0.0000316063,"h":0.0000321175,"l":0.0000287425,"c":0.0000292744,"v":1928473.0883521573,"t":1718737200}
+{"o":0.0000292744,"h":0.0000343485,"l":0.0000282485,"c":0.0000328965,"v":2218324.9139842098,"t":1718740800}
+{"o":0.0000328965,"h":0.0000333559,"l":0.000032241,"c":0.0000328868,"v":817257.6073745217,"t":1718744400}
+{"o":0.0000328868,"h":0.0000356756,"l":0.0000324448,"c":0.0000348299,"v":2430144.980732555,"t":1718748000}
+{"o":0.0000348299,"h":0.0000354825,"l":0.0000320295,"c":0.0000321809,"v":1966219.8354266998,"t":1718751600}
+{"o":0.0000321809,"h":0.0000337833,"l":0.000028018,"c":0.0000300517,"v":5703971.7127090869,"t":1718755200}
+{"o":0.0000300517,"h":0.0000313144,"l":0.0000285842,"c":0.0000297161,"v":3056478.3370254617,"t":1718758800}
+{"o":0.0000297161,"h":0.0000332234,"l":0.0000292276,"c":0.0000326424,"v":4831833.2508411612,"t":1718762400}
+{"o":0.0000326424,"h":0.0000358428,"l":0.0000320653,"c":0.0000343405,"v":2435519.8877140926,"t":1718766000}
+{"o":0.0000343405,"h":0.0000347229,"l":0.00003393,"c":0.0000341285,"v":218881.0999668789,"t":1718769600}
+{"o":0.0000341285,"h":0.000035378,"l":0.0000336549,"c":0.0000346121,"v":1282009.3651532971,"t":1718773200}
+{"o":0.0000346121,"h":0.0000388848,"l":0.000032102,"c":0.0000344345,"v":11770440.2351346854,"t":1718776800}
+{"o":0.0000344345,"h":0.0000348791,"l":0.0000324337,"c":0.0000331292,"v":1375027.5409563689,"t":1718780400}
+{"o":0.0000331292,"h":0.0000337525,"l":0.0000286148,"c":0.0000310075,"v":7120462.9509427426,"t":1718784000}
+{"o":0.0000310075,"h":0.000032164,"l":0.0000295968,"c":0.0000304295,"v":2376378.7478055614,"t":1718787600}
+{"o":0.0000304295,"h":0.0000313951,"l":0.0000301356,"c":0.0000302334,"v":941406.9634481792,"t":1718791200}
+{"o":0.0000302334,"h":0.0000313681,"l":0.0000291668,"c":0.0000311346,"v":2141553.6857347619,"t":1718794800}
+{"o":0.0000311346,"h":0.0000314583,"l":0.0000300477,"c":0.0000301457,"v":1329165.8169794092,"t":1718798400}
+{"o":0.0000301457,"h":0.000033173,"l":0.0000296619,"c":0.000033173,"v":3480501.9305029684,"t":1718802000}
+{"o":0.000033173,"h":0.0000339483,"l":0.0000316085,"c":0.0000325682,"v":2964468.408030963,"t":1718805600}
+{"o":0.0000325682,"h":0.0000328394,"l":0.0000313278,"c":0.0000314127,"v":1254259.3547053398,"t":1718809200}
+{"o":0.0000314127,"h":0.0000318991,"l":0.0000311474,"c":0.0000314859,"v":746770.389422583,"t":1718812800}
+{"o":0.0000314859,"h":0.0000318184,"l":0.0000291599,"c":0.0000300875,"v":3621433.817717629,"t":1718816400}
+{"o":0.0000300875,"h":0.0000309564,"l":0.000029126,"c":0.0000295022,"v":2604701.5217295652,"t":1718820000}
+{"o":0.0000295022,"h":0.0000300206,"l":0.0000288321,"c":0.0000297131,"v":1069317.3906433142,"t":1718823600}
+{"o":0.0000297131,"h":0.0000303806,"l":0.000019981,"c":0.0000259346,"v":27426694.0229881965,"t":1718827200}
+{"o":0.0000259346,"h":0.0000266064,"l":0.0000241043,"c":0.0000244108,"v":7030252.0841125911,"t":1718830800}
+{"o":0.0000244108,"h":0.0000260238,"l":0.0000238843,"c":0.0000251827,"v":3353990.2002650336,"t":1718834400}
+{"o":0.0000251827,"h":0.0000271934,"l":0.0000248453,"c":0.0000252464,"v":3590991.2034166916,"t":1718838000}
+{"o":0.0000252464,"h":0.0000255776,"l":0.0000249622,"c":0.0000252088,"v":218212.4572362909,"t":1718841600}
+{"o":0.0000252088,"h":0.0000260201,"l":0.0000248028,"c":0.0000254484,"v":450836.6145932571,"t":1718845200}
+{"o":0.0000254484,"h":0.0000257019,"l":0.0000224014,"c":0.0000243829,"v":8335705.6736594904,"t":1718848800}
+{"o":0.0000243829,"h":0.0000282368,"l":0.0000243674,"c":0.0000263553,"v":5184096.888761743,"t":1718852400}
+{"o":0.0000263553,"h":0.0000277024,"l":0.0000259064,"c":0.0000273339,"v":594454.323133893,"t":1718856000}
+{"o":0.0000273339,"h":0.0000282864,"l":0.0000267366,"c":0.0000269367,"v":1338640.3894644678,"t":1718859600}
+{"o":0.0000269367,"h":0.0000277408,"l":0.0000264691,"c":0.0000275369,"v":1078666.0772823959,"t":1718863200}
+{"o":0.0000275369,"h":0.000031729,"l":0.0000267762,"c":0.0000312001,"v":4089280.0806342112,"t":1718866800}
+{"o":0.0000312001,"h":0.0000316892,"l":0.0000307906,"c":0.0000313827,"v":529672.477808753,"t":1718870400}
+{"o":0.0000313827,"h":0.0000326107,"l":0.0000311747,"c":0.0000323378,"v":1183820.385944007,"t":1718874000}
+{"o":0.0000323378,"h":0.0000327583,"l":0.000030066,"c":0.0000303418,"v":2131326.5195699031,"t":1718877600}
+{"o":0.0000303418,"h":0.0000337675,"l":0.0000294777,"c":0.0000328247,"v":4550817.2636810718,"t":1718881200}
+{"o":0.0000328247,"h":0.0000350155,"l":0.0000320406,"c":0.0000331196,"v":2119288.9619193762,"t":1718884800}
+{"o":0.0000331196,"h":0.000034058,"l":0.0000305079,"c":0.0000314027,"v":1479271.2290428251,"t":1718888400}
+{"o":0.0000314027,"h":0.0000334883,"l":0.000028832,"c":0.0000318119,"v":8209716.5700248657,"t":1718892000}
+{"o":0.0000318119,"h":0.0000362012,"l":0.0000316386,"c":0.0000344633,"v":6401358.5944658266,"t":1718895600}
+{"o":0.0000344633,"h":0.0000358084,"l":0.0000324312,"c":0.0000326613,"v":3425153.2900357568,"t":1718899200}
+{"o":0.0000326613,"h":0.0000337533,"l":0.0000318204,"c":0.000031944,"v":1694790.0714660629,"t":1718902800}
+{"o":0.000031944,"h":0.0000330617,"l":0.0000307412,"c":0.0000315143,"v":2684105.0197627447,"t":1718906400}
+{"o":0.0000315143,"h":0.0000331737,"l":0.0000314407,"c":0.0000320379,"v":1295109.6967688557,"t":1718910000}
+{"o":0.0000320379,"h":0.0000429122,"l":0.0000317528,"c":0.0000425098,"v":9004644.2619209606,"t":1718913600}
+{"o":0.0000425098,"h":0.0000595674,"l":0.0000417072,"c":0.0000568108,"v":20958215.0915326327,"t":1718917200}
+{"o":0.0000568108,"h":0.0000569892,"l":0.0000395749,"c":0.0000483557,"v":25897296.7996950075,"t":1718920800}
+{"o":0.0000483557,"h":0.0000703642,"l":0.0000482259,"c":0.0000689662,"v":19680316.9963385016,"t":1718924400}
+{"o":0.0000689662,"h":0.0000708599,"l":0.0000574891,"c":0.0000652051,"v":13909043.9617974926,"t":1718928000}
+{"o":0.0000652051,"h":0.0000663598,"l":0.0000531584,"c":0.000054234,"v":12481257.1179386303,"t":1718931600}
+{"o":0.000054234,"h":0.0000563918,"l":0.0000420425,"c":0.0000515958,"v":24559327.9978979789,"t":1718935200}
+{"o":0.0000515958,"h":0.0000521696,"l":0.0000470839,"c":0.0000486345,"v":6133321.0090255262,"t":1718938800}
+{"o":0.0000486345,"h":0.0000549144,"l":0.0000444749,"c":0.0000529849,"v":5724065.3446855256,"t":1718942400}
+{"o":0.0000529849,"h":0.0000563541,"l":0.0000463876,"c":0.0000474596,"v":5408301.7729669427,"t":1718946000}
+{"o":0.0000474596,"h":0.0000610828,"l":0.0000468724,"c":0.0000579529,"v":9270512.6574146543,"t":1718949600}
+{"o":0.0000579529,"h":0.0000668562,"l":0.0000574468,"c":0.0000606187,"v":8901457.9290479776,"t":1718953200}
+{"o":0.0000606187,"h":0.0000712313,"l":0.0000593933,"c":0.0000634049,"v":10633863.119648451,"t":1718956800}
+{"o":0.0000634049,"h":0.0000661734,"l":0.0000545767,"c":0.0000626769,"v":13033527.1276444886,"t":1718960400}
+{"o":0.0000626769,"h":0.0000637804,"l":0.0000600478,"c":0.000063353,"v":5000071.7957076505,"t":1718964000}
+{"o":0.000063353,"h":0.0000719955,"l":0.0000624403,"c":0.0000692551,"v":12062600.1210656743,"t":1718967600}
+{"o":0.0000692551,"h":0.000071122,"l":0.0000637834,"c":0.000069897,"v":9268331.2621661443,"t":1718971200}
+{"o":0.000069897,"h":0.000107107,"l":0.0000681806,"c":0.0001006526,"v":28199722.3505565561,"t":1718974800}
+{"o":0.0001006526,"h":0.0001449371,"l":0.0000818959,"c":0.0001297096,"v":66976958.5459722579,"t":1718978400}
+{"o":0.0001297096,"h":0.0001411695,"l":0.0000839259,"c":0.0001113856,"v":63076686.812428765,"t":1718982000}
+{"o":0.0001113856,"h":0.0001209408,"l":0.0000876122,"c":0.0001083521,"v":33387000.5480833091,"t":1718985600}
+{"o":0.0001083521,"h":0.0001099428,"l":0.0000888128,"c":0.0001002922,"v":22758004.5650739223,"t":1718989200}
+{"o":0.0001002922,"h":0.0001035077,"l":0.0000784307,"c":0.0000940876,"v":19124931.603896834,"t":1718992800}
+{"o":0.0000940876,"h":0.0001412323,"l":0.0000856184,"c":0.0001099366,"v":21294407.9553286433,"t":1718996400}
+{"o":0.0001099366,"h":0.000144925,"l":0.0001014485,"c":0.0001143326,"v":32826813.2811608426,"t":1719000000}
+{"o":0.0001143326,"h":0.0001220037,"l":0.0000397385,"c":0.0000903657,"v":141103363.258531481,"t":1719003600}
+{"o":0.0000903657,"h":0.0000924671,"l":0.0000592305,"c":0.0000716894,"v":49614201.6539375857,"t":1719007200}
+{"o":0.0000716894,"h":0.0000899558,"l":0.0000681177,"c":0.0000876534,"v":20089770.2926076837,"t":1719010800}
+{"o":0.0000876534,"h":0.0000908541,"l":0.0000594055,"c":0.0000704231,"v":23705279.3124806434,"t":1719014400}
+{"o":0.0000704231,"h":0.0000783318,"l":0.0000656559,"c":0.0000729925,"v":11418291.0197430868,"t":1719018000}
+{"o":0.0000729925,"h":0.0000744407,"l":0.0000588837,"c":0.000067834,"v":27188288.8677256219,"t":1719021600}
+{"o":0.000067834,"h":0.0000822002,"l":0.0000672993,"c":0.000078958,"v":8893019.0109444819,"t":1719025200}
+{"o":0.000078958,"h":0.0001037176,"l":0.0000788282,"c":0.0000861274,"v":18613721.2018871456,"t":1719028800}
+{"o":0.0000861274,"h":0.0000966047,"l":0.0000851529,"c":0.0000873491,"v":6914132.5371611016,"t":1719032400}
+{"o":0.0000873491,"h":0.0000883876,"l":0.0000786494,"c":0.0000805796,"v":6337761.7069548257,"t":1719036000}
+{"o":0.0000805796,"h":0.000087346,"l":0.0000781529,"c":0.000085328,"v":6460583.0030638725,"t":1719039600}
+{"o":0.000085328,"h":0.0000859954,"l":0.0000730227,"c":0.0000741179,"v":5736610.7842039773,"t":1719043200}
+{"o":0.0000741179,"h":0.0000774418,"l":0.0000726732,"c":0.0000740677,"v":3017120.270431079,"t":1719046800}
+{"o":0.0000740677,"h":0.0000816885,"l":0.0000736311,"c":0.0000813105,"v":4675584.3333595935,"t":1719050400}
+{"o":0.0000813105,"h":0.0000920574,"l":0.0000808431,"c":0.0000852376,"v":6835062.2688094368,"t":1719054000}
+{"o":0.0000852376,"h":0.0000854217,"l":0.0000754045,"c":0.000076877,"v":8131886.8311874242,"t":1719057600}
+{"o":0.000076877,"h":0.0000792423,"l":0.0000682615,"c":0.0000691845,"v":13471267.9688369259,"t":1719061200}
+{"o":0.0000691845,"h":0.0000709386,"l":0.0000598756,"c":0.0000638718,"v":13543528.5734235216,"t":1719064800}
+{"o":0.0000638718,"h":0.0000700873,"l":0.000060848,"c":0.0000647322,"v":7730403.6999141825,"t":1719068400}
+{"o":0.0000647322,"h":0.0000652069,"l":0.0000585554,"c":0.0000586935,"v":10522177.3372439519,"t":1719072000}
+{"o":0.0000586935,"h":0.0000648857,"l":0.0000541682,"c":0.0000590356,"v":16937342.7917860746,"t":1719075600}
+{"o":0.0000590356,"h":0.0000670625,"l":0.0000573936,"c":0.0000630485,"v":13552664.7827714644,"t":1719079200}
+{"o":0.0000630485,"h":0.0000747596,"l":0.0000602143,"c":0.0000696721,"v":10305747.9602760933,"t":1719082800}
+{"o":0.0000696721,"h":0.000074827,"l":0.0000616714,"c":0.0000622046,"v":10896963.1151919626,"t":1719086400}
+{"o":0.0000622046,"h":0.0000652559,"l":0.0000597982,"c":0.000060766,"v":4262072.9308549622,"t":1719090000}
+{"o":0.000060766,"h":0.0000695585,"l":0.0000607166,"c":0.0000686925,"v":6776840.9604489282,"t":1719093600}
+{"o":0.0000686925,"h":0.0000704312,"l":0.0000646856,"c":0.0000697842,"v":4226210.9384481674,"t":1719097200}
+{"o":0.0000697842,"h":0.0000750188,"l":0.0000690504,"c":0.0000708344,"v":2954752.8943168488,"t":1719100800}
+{"o":0.0000708344,"h":0.0000711556,"l":0.0000562788,"c":0.0000598485,"v":11025520.0004621949,"t":1719104400}
+{"o":0.0000598485,"h":0.0000677539,"l":0.000059737,"c":0.0000651158,"v":5058115.7715281462,"t":1719108000}
+{"o":0.0000651158,"h":0.0000662753,"l":0.0000608863,"c":0.0000621078,"v":1997169.7880873564,"t":1719111600}
+{"o":0.0000621078,"h":0.000062955,"l":0.0000561154,"c":0.0000603278,"v":7333886.8383483393,"t":1719115200}
+{"o":0.0000603278,"h":0.0000607156,"l":0.0000571023,"c":0.0000583154,"v":2997813.8147662845,"t":1719118800}
+{"o":0.0000583154,"h":0.0000583769,"l":0.0000515679,"c":0.0000558522,"v":7939914.5958396429,"t":1719122400}
+{"o":0.0000558522,"h":0.0000573732,"l":0.0000537072,"c":0.0000556131,"v":3327767.2049098825,"t":1719126000}
+{"o":0.0000556131,"h":0.0000562867,"l":0.000053929,"c":0.0000542009,"v":1765634.1984746947,"t":1719129600}
+{"o":0.0000542009,"h":0.0000549839,"l":0.0000508657,"c":0.0000541775,"v":4069066.0131600969,"t":1719133200}
+{"o":0.0000541775,"h":0.0000551329,"l":0.0000531554,"c":0.000054719,"v":1780055.0012033035,"t":1719136800}
+{"o":0.000054719,"h":0.0000578887,"l":0.0000539642,"c":0.0000563948,"v":4794205.3445796762,"t":1719140400}
+{"o":0.0000563948,"h":0.0000634335,"l":0.0000559945,"c":0.0000618529,"v":5424812.2881949646,"t":1719144000}
+{"o":0.0000618529,"h":0.0000636137,"l":0.0000573283,"c":0.000060646,"v":3689977.0001982846,"t":1719147600}
+{"o":0.000060646,"h":0.0000728814,"l":0.0000595517,"c":0.000071215,"v":8618451.3080934305,"t":1719151200}
+{"o":0.000071215,"h":0.0000759135,"l":0.0000646493,"c":0.0000652575,"v":12776414.0623348765,"t":1719154800}
+{"o":0.0000652575,"h":0.0000722345,"l":0.0000648824,"c":0.0000701526,"v":5126286.3579854686,"t":1719158400}
+{"o":0.0000701526,"h":0.0000739368,"l":0.0000669947,"c":0.0000718129,"v":4659434.8229809115,"t":1719162000}
+{"o":0.0000718129,"h":0.0000744294,"l":0.0000671044,"c":0.000069205,"v":5460072.7852197709,"t":1719165600}
+{"o":0.000069205,"h":0.0000740633,"l":0.0000665682,"c":0.0000709505,"v":4539381.8024368901,"t":1719169200}
+{"o":0.0000709505,"h":0.0000723225,"l":0.0000617927,"c":0.000062723,"v":4157509.0894650682,"t":1719172800}
+{"o":0.000062723,"h":0.0000657995,"l":0.0000595169,"c":0.0000605783,"v":3055595.4953337428,"t":1719176400}
+{"o":0.0000605783,"h":0.0000634702,"l":0.0000582243,"c":0.0000613495,"v":4185049.0730750761,"t":1719180000}
+{"o":0.0000613495,"h":0.0000645136,"l":0.0000588495,"c":0.000060082,"v":2974900.319826195,"t":1719183600}
+{"o":0.000060082,"h":0.0000639094,"l":0.0000583896,"c":0.0000602502,"v":4205347.653882578,"t":1719187200}
+{"o":0.0000602502,"h":0.0000788519,"l":0.0000597414,"c":0.0000670266,"v":6960930.2022334049,"t":1719190800}
+{"o":0.0000670266,"h":0.0000787105,"l":0.000066794,"c":0.0000717459,"v":4871913.0831223344,"t":1719194400}
+{"o":0.0000717459,"h":0.0000769996,"l":0.0000696604,"c":0.00007267,"v":4738816.8958694413,"t":1719198000}
+{"o":0.00007267,"h":0.0000732886,"l":0.0000665988,"c":0.0000693385,"v":3641486.800424939,"t":1719201600}
+{"o":0.0000693385,"h":0.0000709641,"l":0.0000644987,"c":0.000066197,"v":1262219.0692631975,"t":1719205200}
+{"o":0.000066197,"h":0.0000728488,"l":0.0000648994,"c":0.0000713231,"v":3015549.8573745121,"t":1719208800}
+{"o":0.0000713231,"h":0.000077631,"l":0.0000701224,"c":0.0000710374,"v":2979726.4615016161,"t":1719212400}
+{"o":0.0000710374,"h":0.0000823059,"l":0.0000570738,"c":0.0000660344,"v":12956724.8592350073,"t":1719216000}
+{"o":0.0000660344,"h":0.0000689881,"l":0.0000562792,"c":0.0000619765,"v":11532950.6600563135,"t":1719219600}
+{"o":0.0000619765,"h":0.0000661766,"l":0.0000613594,"c":0.0000656885,"v":3778920.8145305854,"t":1719223200}
+{"o":0.0000656885,"h":0.0000821089,"l":0.0000647464,"c":0.0000708798,"v":8662590.8747902066,"t":1719226800}
+{"o":0.0000708798,"h":0.0000736553,"l":0.0000638257,"c":0.0000677507,"v":4321877.6671640547,"t":1719230400}
+{"o":0.0000677507,"h":0.0000690557,"l":0.0000622063,"c":0.0000648928,"v":3313654.852220315,"t":1719234000}
+{"o":0.0000648928,"h":0.000086862,"l":0.0000631767,"c":0.000067599,"v":8813257.6133834906,"t":1719237600}
+{"o":0.000067599,"h":0.0000748516,"l":0.0000615109,"c":0.0000669192,"v":7329907.4395349724,"t":1719241200}
+{"o":0.0000669192,"h":0.0000842528,"l":0.0000475108,"c":0.0000674085,"v":20369044.0255638286,"t":1719244800}
+{"o":0.0000674085,"h":0.0000694355,"l":0.0000563109,"c":0.0000671584,"v":8543742.9916040525,"t":1719248400}
+{"o":0.0000671584,"h":0.0000703912,"l":0.0000579054,"c":0.0000616568,"v":5003978.2695873808,"t":1719252000}
+{"o":0.0000616568,"h":0.0000655187,"l":0.0000597239,"c":0.0000646976,"v":3907719.0831997045,"t":1719255600}
+{"o":0.0000646976,"h":0.0000676544,"l":0.000059677,"c":0.000060755,"v":2524632.8464120561,"t":1719259200}
+{"o":0.000060755,"h":0.00006429,"l":0.000058861,"c":0.0000620844,"v":3735099.4982490782,"t":1719262800}
+{"o":0.0000620844,"h":0.0000666738,"l":0.0000616667,"c":0.0000651438,"v":2487206.6993849147,"t":1719266400}
+{"o":0.0000651438,"h":0.0000659673,"l":0.0000592261,"c":0.0000626183,"v":5370355.271033586,"t":1719270000}
+{"o":0.0000626183,"h":0.0000658728,"l":0.0000612577,"c":0.0000654252,"v":1428624.6711265286,"t":1719273600}
+{"o":0.0000654252,"h":0.0000664851,"l":0.0000622475,"c":0.0000651199,"v":1626277.0465819358,"t":1719277200}
+{"o":0.0000651199,"h":0.0000677281,"l":0.0000630079,"c":0.0000653792,"v":1596176.282778932,"t":1719280800}
+{"o":0.0000653792,"h":0.0000709385,"l":0.0000628147,"c":0.0000661899,"v":2472875.9258489152,"t":1719284400}
+{"o":0.0000661899,"h":0.0000708529,"l":0.0000633294,"c":0.0000657512,"v":5226274.9854837572,"t":1719288000}
+{"o":0.0000657512,"h":0.000069595,"l":0.0000647447,"c":0.000068349,"v":1517383.0698527542,"t":1719291600}
+{"o":0.000068349,"h":0.0000704872,"l":0.000066173,"c":0.0000679594,"v":1516281.9998213614,"t":1719295200}
+{"o":0.0000679594,"h":0.0000741443,"l":0.0000644061,"c":0.0000699662,"v":4729783.7803325877,"t":1719298800}
+{"o":0.0000699662,"h":0.0000724122,"l":0.0000665746,"c":0.00007098,"v":2132394.6055945409,"t":1719302400}
+{"o":0.00007098,"h":0.000071167,"l":0.0000652229,"c":0.0000685926,"v":2017800.9572608811,"t":1719306000}
+{"o":0.0000685926,"h":0.0000689977,"l":0.0000635595,"c":0.0000651524,"v":2621816.4182823007,"t":1719309600}
+{"o":0.0000651524,"h":0.0000661528,"l":0.0000637776,"c":0.0000645825,"v":1133782.5847497222,"t":1719313200}
+{"o":0.0000645825,"h":0.0000664722,"l":0.0000624981,"c":0.000063181,"v":1124360.85204551,"t":1719316800}
+{"o":0.000063181,"h":0.0000654483,"l":0.0000570181,"c":0.0000620302,"v":3572241.5002690791,"t":1719320400}
+{"o":0.0000620302,"h":0.0000725859,"l":0.0000501135,"c":0.0000622842,"v":15814983.9161339644,"t":1719324000}
+{"o":0.0000622842,"h":0.0000641299,"l":0.0000588949,"c":0.0000607153,"v":2254377.9892598186,"t":1719327600}
+{"o":0.0000607153,"h":0.0000616929,"l":0.0000571175,"c":0.0000592098,"v":2718059.5120746354,"t":1719331200}
+{"o":0.0000592098,"h":0.0000631014,"l":0.0000555963,"c":0.0000572839,"v":5515462.2001048103,"t":1719334800}
+{"o":0.0000572839,"h":0.0000626721,"l":0.0000564379,"c":0.000060048,"v":2477211.9885435514,"t":1719338400}
+{"o":0.000060048,"h":0.0000630378,"l":0.0000585225,"c":0.0000588132,"v":2753676.4477833817,"t":1719342000}
+{"o":0.0000588132,"h":0.0000605639,"l":0.0000541498,"c":0.0000571615,"v":4547250.7063111002,"t":1719345600}
+{"o":0.0000571615,"h":0.0000580975,"l":0.0000551812,"c":0.0000560876,"v":1946478.2670856456,"t":1719349200}
+{"o":0.0000560876,"h":0.0000592896,"l":0.0000554814,"c":0.0000587901,"v":1292513.6886684524,"t":1719352800}
+{"o":0.0000587901,"h":0.0000592381,"l":0.0000547251,"c":0.0000557143,"v":2766311.8521693805,"t":1719356400}
+{"o":0.0000557143,"h":0.0000585929,"l":0.0000536054,"c":0.0000546691,"v":4097333.9219313967,"t":1719360000}
+{"o":0.0000546691,"h":0.0000576729,"l":0.0000518717,"c":0.000054643,"v":4731549.4313422088,"t":1719363600}
+{"o":0.000054643,"h":0.000059282,"l":0.0000518082,"c":0.0000546321,"v":4628336.458314063,"t":1719367200}
+{"o":0.0000546321,"h":0.0000551529,"l":0.0000524034,"c":0.0000527146,"v":1248286.1043464977,"t":1719370800}
+{"o":0.0000527146,"h":0.0000552391,"l":0.0000516797,"c":0.0000537103,"v":2420056.2417341182,"t":1719374400}
+{"o":0.0000537103,"h":0.000054192,"l":0.000051739,"c":0.0000532949,"v":2326703.5142082148,"t":1719378000}
+{"o":0.0000532949,"h":0.000059687,"l":0.0000524502,"c":0.0000536972,"v":3444773.854208373,"t":1719381600}
+{"o":0.0000536972,"h":0.0000538658,"l":0.0000521826,"c":0.0000527382,"v":1135873.0145751876,"t":1719385200}
+{"o":0.0000527382,"h":0.0000548153,"l":0.0000515094,"c":0.0000523482,"v":1295208.9349523296,"t":1719388800}
+{"o":0.0000523482,"h":0.0000536478,"l":0.000048526,"c":0.0000523797,"v":3675890.2054892704,"t":1719392400}
+{"o":0.0000523797,"h":0.0000570421,"l":0.0000495758,"c":0.0000517235,"v":4306733.7864520848,"t":1719396000}
+{"o":0.0000517235,"h":0.000054394,"l":0.0000492613,"c":0.0000501772,"v":2813509.2632153919,"t":1719399600}
+{"o":0.0000501772,"h":0.0000673699,"l":0.0000495362,"c":0.0000658192,"v":10653309.472558666,"t":1719403200}
+{"o":0.0000658192,"h":0.0000716949,"l":0.0000622554,"c":0.0000660351,"v":8355958.7221310437,"t":1719406800}
+{"o":0.0000660351,"h":0.0000666608,"l":0.0000600371,"c":0.0000607405,"v":1874419.8613760057,"t":1719410400}
+{"o":0.0000607405,"h":0.0000616407,"l":0.0000565621,"c":0.000058162,"v":2648835.4593477654,"t":1719414000}
+{"o":0.000058162,"h":0.0000637867,"l":0.0000512504,"c":0.0000554786,"v":9386356.3755645733,"t":1719417600}
+{"o":0.0000554786,"h":0.0000697847,"l":0.000055188,"c":0.000056918,"v":6207541.2893278012,"t":1719421200}
+{"o":0.000056918,"h":0.0000614497,"l":0.0000568625,"c":0.0000607871,"v":1957570.2422962096,"t":1719424800}
+{"o":0.0000607871,"h":0.0000624833,"l":0.0000566413,"c":0.0000574994,"v":3249033.255541055,"t":1719428400}
+{"o":0.0000574994,"h":0.0000612756,"l":0.0000557526,"c":0.0000581563,"v":3289915.6482849037,"t":1719432000}
+{"o":0.0000581563,"h":0.0000620363,"l":0.0000576413,"c":0.0000593169,"v":3203963.5709024821,"t":1719435600}
+{"o":0.0000593169,"h":0.0000618551,"l":0.0000567483,"c":0.0000576071,"v":3117177.2009119843,"t":1719439200}
+{"o":0.0000576071,"h":0.0000592663,"l":0.0000549492,"c":0.000055412,"v":2582545.4362015072,"t":1719442800}
+{"o":0.000055412,"h":0.0000591852,"l":0.0000525127,"c":0.0000560121,"v":3541949.2726399568,"t":1719446400}
+{"o":0.0000560121,"h":0.000057321,"l":0.0000536984,"c":0.0000556449,"v":1894418.2915254065,"t":1719450000}
+{"o":0.0000556449,"h":0.0000560191,"l":0.0000475314,"c":0.0000518908,"v":7130273.0685945153,"t":1719453600}
+{"o":0.0000518908,"h":0.0000527475,"l":0.0000487655,"c":0.0000509103,"v":3017275.4730451303,"t":1719457200}
+{"o":0.0000509103,"h":0.0000512523,"l":0.0000479395,"c":0.0000510291,"v":2488078.8202383486,"t":1719460800}
+{"o":0.0000510291,"h":0.0000519686,"l":0.0000492651,"c":0.0000516251,"v":1622668.5385618864,"t":1719464400}
+{"o":0.0000516251,"h":0.0000530217,"l":0.0000507586,"c":0.0000512688,"v":1700089.1844237936,"t":1719468000}
+{"o":0.0000512688,"h":0.0000589449,"l":0.0000511181,"c":0.0000560715,"v":5461194.7622058149,"t":1719471600}
+{"o":0.0000560715,"h":0.0000577637,"l":0.0000538584,"c":0.0000570455,"v":1614592.723266681,"t":1719475200}
+{"o":0.0000570455,"h":0.0000571987,"l":0.0000425896,"c":0.0000506488,"v":12911705.5297159441,"t":1719478800}
+{"o":0.0000506488,"h":0.0000580594,"l":0.0000495949,"c":0.0000521424,"v":6236227.2189402794,"t":1719482400}
+{"o":0.0000521424,"h":0.000062063,"l":0.0000514489,"c":0.000056198,"v":6550267.2900637547,"t":1719486000}
+{"o":0.000056198,"h":0.0000572555,"l":0.000053972,"c":0.0000544988,"v":1057879.1460159754,"t":1719489600}
+{"o":0.0000544988,"h":0.0000624353,"l":0.0000506159,"c":0.0000542224,"v":5032254.9735397929,"t":1719493200}
+{"o":0.0000542224,"h":0.0000550216,"l":0.0000468322,"c":0.000049467,"v":5052167.213738611,"t":1719496800}
+{"o":0.000049467,"h":0.0000553511,"l":0.0000469265,"c":0.0000527929,"v":4884460.6333388137,"t":1719500400}
+{"o":0.0000527929,"h":0.0000533294,"l":0.0000496858,"c":0.0000498892,"v":1742026.4032756179,"t":1719504000}
+{"o":0.0000498892,"h":0.0000514454,"l":0.0000440564,"c":0.0000470458,"v":9019210.6978402957,"t":1719507600}
+{"o":0.0000470458,"h":0.0000512788,"l":0.0000451948,"c":0.0000476117,"v":4308191.8875634493,"t":1719511200}
+{"o":0.0000476117,"h":0.0000482198,"l":0.0000455176,"c":0.0000463321,"v":3617258.29599897,"t":1719514800}
+{"o":0.0000463321,"h":0.0000545862,"l":0.0000456709,"c":0.0000490015,"v":5209987.8772355905,"t":1719518400}
+{"o":0.0000490015,"h":0.000049592,"l":0.0000467202,"c":0.0000482403,"v":1637050.5090776936,"t":1719522000}
+{"o":0.0000482403,"h":0.0000501356,"l":0.0000478635,"c":0.0000488195,"v":1082800.4001344347,"t":1719525600}
+{"o":0.0000488195,"h":0.0000494148,"l":0.0000474402,"c":0.0000479444,"v":584820.6803208602,"t":1719529200}
+{"o":0.0000479444,"h":0.0000489497,"l":0.0000465036,"c":0.0000472253,"v":958883.1069819408,"t":1719532800}
+{"o":0.0000472253,"h":0.0000483378,"l":0.0000461063,"c":0.0000471,"v":705301.825163748,"t":1719536400}
+{"o":0.0000471,"h":0.0000500495,"l":0.000045126,"c":0.0000476422,"v":3101931.2549107936,"t":1719540000}
+{"o":0.0000476422,"h":0.0000482597,"l":0.0000468041,"c":0.0000477015,"v":653616.5812386707,"t":1719543600}
+{"o":0.0000477015,"h":0.0000492556,"l":0.0000452358,"c":0.000047315,"v":1816190.7132174487,"t":1719547200}
+{"o":0.000047315,"h":0.0000488197,"l":0.0000453905,"c":0.0000463963,"v":1779731.00162156,"t":1719550800}
+{"o":0.0000463963,"h":0.0000496933,"l":0.0000454475,"c":0.0000482641,"v":2217884.013229399,"t":1719554400}
+{"o":0.0000482641,"h":0.0000511607,"l":0.000047258,"c":0.0000483155,"v":3490288.0803352674,"t":1719558000}
+{"o":0.0000483155,"h":0.0000509311,"l":0.000047733,"c":0.0000485907,"v":1697936.6817240566,"t":1719561600}
+{"o":0.0000485907,"h":0.0000505666,"l":0.0000480713,"c":0.0000500099,"v":1415446.9035838109,"t":1719565200}
+{"o":0.0000500099,"h":0.0000503891,"l":0.0000474694,"c":0.0000478534,"v":1044070.1819061858,"t":1719568800}
+{"o":0.0000478534,"h":0.0000503494,"l":0.000046713,"c":0.0000491988,"v":2177061.9884596765,"t":1719572400}
+{"o":0.0000491988,"h":0.0000511437,"l":0.0000478645,"c":0.0000489279,"v":1283050.7471247122,"t":1719576000}
+{"o":0.0000489279,"h":0.0000505925,"l":0.000047623,"c":0.0000485797,"v":1085942.997172086,"t":1719579600}
+{"o":0.0000485797,"h":0.0000499425,"l":0.0000466881,"c":0.000048226,"v":1651958.2746486051,"t":1719583200}
+{"o":0.000048226,"h":0.0000490035,"l":0.0000410175,"c":0.0000448017,"v":10273555.6977895703,"t":1719586800}
+{"o":0.0000448017,"h":0.00005035,"l":0.0000441966,"c":0.0000453066,"v":5073860.09313343,"t":1719590400}
+{"o":0.0000453066,"h":0.000058052,"l":0.000044814,"c":0.0000461381,"v":6404346.4967742572,"t":1719594000}
+{"o":0.0000461381,"h":0.0000494644,"l":0.0000457772,"c":0.0000464112,"v":2678087.8395737363,"t":1719597600}
+{"o":0.0000464112,"h":0.0000472213,"l":0.0000447626,"c":0.0000457043,"v":1411937.8175366865,"t":1719601200}
+{"o":0.0000457043,"h":0.0000476729,"l":0.00004422,"c":0.0000458595,"v":4778496.2717547147,"t":1719604800}
+{"o":0.0000458595,"h":0.000048989,"l":0.0000439122,"c":0.0000469188,"v":5187448.1453429069,"t":1719608400}
+{"o":0.0000469188,"h":0.0000488183,"l":0.0000454747,"c":0.0000458323,"v":1398344.5216274592,"t":1719612000}
+{"o":0.0000458323,"h":0.0000491369,"l":0.0000454298,"c":0.0000486152,"v":2072419.7847876654,"t":1719615600}
+{"o":0.0000486152,"h":0.0000523054,"l":0.0000480937,"c":0.0000507082,"v":1822600.578673606,"t":1719619200}
+{"o":0.0000507082,"h":0.0000507444,"l":0.0000442103,"c":0.0000453841,"v":4095775.3607872571,"t":1719622800}
+{"o":0.0000453841,"h":0.0000463118,"l":0.0000452589,"c":0.0000456199,"v":617319.3303917662,"t":1719626400}
+{"o":0.0000456199,"h":0.0000471289,"l":0.0000449805,"c":0.0000458105,"v":1444859.442274695,"t":1719630000}
+{"o":0.0000458105,"h":0.0000464938,"l":0.0000456647,"c":0.0000464268,"v":261492.796827743,"t":1719633600}
+{"o":0.0000464268,"h":0.0000473093,"l":0.0000437858,"c":0.0000461006,"v":2727102.7687286972,"t":1719637200}
+{"o":0.0000461006,"h":0.0000470579,"l":0.0000450584,"c":0.0000459951,"v":1619210.1073853385,"t":1719640800}
+{"o":0.0000459951,"h":0.0000519084,"l":0.0000455509,"c":0.0000509814,"v":5007178.6333341962,"t":1719644400}
+{"o":0.0000509814,"h":0.0000514797,"l":0.0000485834,"c":0.0000487628,"v":1523497.5204770339,"t":1719648000}
+{"o":0.0000487628,"h":0.0000490183,"l":0.0000475276,"c":0.0000481139,"v":484127.2494253492,"t":1719651600}
+{"o":0.0000481139,"h":0.0000494983,"l":0.0000477349,"c":0.0000494056,"v":533624.350873167,"t":1719655200}
+{"o":0.0000494056,"h":0.0000511893,"l":0.0000491379,"c":0.0000499678,"v":1329526.5217741609,"t":1719658800}
+{"o":0.0000499678,"h":0.0000502252,"l":0.0000489992,"c":0.0000492432,"v":276450.4212082799,"t":1719662400}
+{"o":0.0000492432,"h":0.0000510044,"l":0.0000486435,"c":0.0000503832,"v":781398.6518593818,"t":1719666000}
+{"o":0.0000503832,"h":0.0000508171,"l":0.0000450672,"c":0.0000475701,"v":4053753.1017964291,"t":1719669600}
+{"o":0.0000475701,"h":0.0000483679,"l":0.0000457247,"c":0.0000470686,"v":1125110.2831397888,"t":1719673200}
+{"o":0.0000470686,"h":0.0000481717,"l":0.0000451903,"c":0.000047185,"v":3082744.43035112,"t":1719676800}
+{"o":0.000047185,"h":0.0000515454,"l":0.0000466506,"c":0.0000501051,"v":2476740.1891437783,"t":1719680400}
+{"o":0.0000501051,"h":0.0000506449,"l":0.0000486525,"c":0.0000496322,"v":1218661.6583465002,"t":1719684000}
+{"o":0.0000496322,"h":0.0000518229,"l":0.000046072,"c":0.0000462733,"v":2601302.2511667763,"t":1719687600}
+{"o":0.0000462733,"h":0.000047877,"l":0.0000414449,"c":0.0000446718,"v":14199668.335520817,"t":1719691200}
+{"o":0.0000446718,"h":0.0000476207,"l":0.0000423925,"c":0.0000447568,"v":4620601.1230144268,"t":1719694800}
+{"o":0.0000447568,"h":0.0000472163,"l":0.0000439035,"c":0.0000453026,"v":1809453.0101347172,"t":1719698400}
+{"o":0.0000453026,"h":0.0000459998,"l":0.0000448567,"c":0.000045921,"v":466980.3368147141,"t":1719702000}
+{"o":0.000045921,"h":0.0000464026,"l":0.0000452834,"c":0.0000453977,"v":485403.8442435261,"t":1719705600}
+{"o":0.0000453977,"h":0.0000459393,"l":0.000042925,"c":0.0000440618,"v":3075731.1415649536,"t":1719709200}
+{"o":0.0000440618,"h":0.0000460968,"l":0.0000405244,"c":0.0000426186,"v":3816503.9355415702,"t":1719712800}
+{"o":0.0000426186,"h":0.0000449241,"l":0.0000408561,"c":0.0000422572,"v":3248505.132825471,"t":1719716400}
+{"o":0.0000422572,"h":0.0000433791,"l":0.0000419676,"c":0.0000431604,"v":577583.3092381511,"t":1719720000}
+{"o":0.0000431604,"h":0.0000440962,"l":0.0000427731,"c":0.0000436879,"v":543361.6152981659,"t":1719723600}
+{"o":0.0000436879,"h":0.0000454302,"l":0.0000429944,"c":0.0000446616,"v":1054144.7506934055,"t":1719727200}
+{"o":0.0000446616,"h":0.0000469137,"l":0.0000438327,"c":0.0000448174,"v":1484323.9627924014,"t":1719730800}
+{"o":0.0000448174,"h":0.0000460844,"l":0.0000443253,"c":0.0000444824,"v":887755.7063282204,"t":1719734400}
+{"o":0.0000444824,"h":0.0000447993,"l":0.0000429739,"c":0.0000437197,"v":1254294.0477024489,"t":1719738000}
+{"o":0.0000437197,"h":0.0000458371,"l":0.0000421965,"c":0.0000431707,"v":2234676.040708601,"t":1719741600}
+{"o":0.0000431707,"h":0.0000437295,"l":0.0000424044,"c":0.0000434096,"v":857644.6668541543,"t":1719745200}
+{"o":0.0000434096,"h":0.0000485328,"l":0.0000432893,"c":0.0000464608,"v":3713034.5998778027,"t":1719748800}
+{"o":0.0000464608,"h":0.0000507437,"l":0.0000460061,"c":0.0000480986,"v":3998207.7958984957,"t":1719752400}
+{"o":0.0000480986,"h":0.00004833,"l":0.0000445215,"c":0.0000450267,"v":2142674.8321442185,"t":1719756000}
+{"o":0.0000450267,"h":0.0000457085,"l":0.000044288,"c":0.000044694,"v":634511.8569484949,"t":1719759600}
+{"o":0.000044694,"h":0.000046274,"l":0.0000446407,"c":0.0000453122,"v":503204.5530070551,"t":1719763200}
+{"o":0.0000453122,"h":0.0000458024,"l":0.0000441854,"c":0.0000446503,"v":829747.6257437202,"t":1719766800}
+{"o":0.0000446503,"h":0.0000463892,"l":0.0000441264,"c":0.0000459361,"v":725282.5143873541,"t":1719770400}
+{"o":0.0000459361,"h":0.0000461496,"l":0.0000448694,"c":0.0000450159,"v":354578.8713683322,"t":1719774000}
+{"o":0.0000450159,"h":0.0000464666,"l":0.0000447044,"c":0.0000461725,"v":405359.351934185,"t":1719777600}
+{"o":0.0000461725,"h":0.0000520667,"l":0.0000460557,"c":0.000048273,"v":6345282.9726225855,"t":1719781200}
+{"o":0.000048273,"h":0.0000548693,"l":0.0000472686,"c":0.0000507815,"v":8251193.1357586831,"t":1719784800}
+{"o":0.0000507815,"h":0.0000520509,"l":0.000047173,"c":0.0000484879,"v":2662689.3237165925,"t":1719788400}
+{"o":0.0000484879,"h":0.0000535396,"l":0.000045156,"c":0.0000522196,"v":4023549.6660908153,"t":1719792000}
+{"o":0.0000522196,"h":0.0000529537,"l":0.000050333,"c":0.0000523885,"v":1454357.6181314231,"t":1719795600}
+{"o":0.0000523885,"h":0.0000818337,"l":0.0000519816,"c":0.0000668573,"v":23771053.1922550164,"t":1719799200}
+{"o":0.0000668573,"h":0.0000789662,"l":0.0000637416,"c":0.000077721,"v":13778848.2634570654,"t":1719802800}
+{"o":0.000077721,"h":0.0000807813,"l":0.0000680763,"c":0.0000727649,"v":15971525.4623049181,"t":1719806400}
+{"o":0.0000727649,"h":0.0000746726,"l":0.0000652978,"c":0.0000709687,"v":6084191.7014112687,"t":1719810000}
+{"o":0.0000709687,"h":0.0000715894,"l":0.0000578405,"c":0.0000596582,"v":8863535.8052250408,"t":1719813600}
+{"o":0.0000596582,"h":0.0000685007,"l":0.0000576272,"c":0.0000673884,"v":4199683.1319993446,"t":1719817200}
+{"o":0.0000673884,"h":0.0000793603,"l":0.0000616877,"c":0.0000688617,"v":7369870.767469774,"t":1719820800}
+{"o":0.0000688617,"h":0.000071975,"l":0.0000615304,"c":0.0000637618,"v":4489564.0533137023,"t":1719824400}
+{"o":0.0000637618,"h":0.0000649487,"l":0.0000555132,"c":0.0000598338,"v":6341653.0857367627,"t":1719828000}
+{"o":0.0000598338,"h":0.0000608803,"l":0.0000555952,"c":0.0000587517,"v":3525717.3588762623,"t":1719831600}
+{"o":0.0000587517,"h":0.0000620754,"l":0.0000571279,"c":0.0000593884,"v":3366112.2134762267,"t":1719835200}
+{"o":0.0000593884,"h":0.0000602616,"l":0.0000527992,"c":0.0000581321,"v":4913657.0920403367,"t":1719838800}
+{"o":0.0000581321,"h":0.0000643434,"l":0.0000571883,"c":0.0000625931,"v":5686591.4904762944,"t":1719842400}
+{"o":0.0000625931,"h":0.0000646941,"l":0.0000588604,"c":0.000061732,"v":3591886.0231012204,"t":1719846000}
+{"o":0.000061732,"h":0.0000651899,"l":0.0000570324,"c":0.0000608473,"v":4497924.1175648589,"t":1719849600}
+{"o":0.0000608473,"h":0.0000612488,"l":0.0000584259,"c":0.0000586942,"v":1789450.7413578248,"t":1719853200}
+{"o":0.0000586942,"h":0.0000609517,"l":0.0000562355,"c":0.0000599134,"v":2907536.7293987018,"t":1719856800}
+{"o":0.0000599134,"h":0.0000749867,"l":0.0000591244,"c":0.0000656887,"v":9279129.3582116291,"t":1719860400}
+{"o":0.0000656887,"h":0.0000736836,"l":0.0000622809,"c":0.0000658256,"v":12686347.7427636459,"t":1719864000}
+{"o":0.0000658256,"h":0.0000695865,"l":0.0000640959,"c":0.0000691242,"v":3131531.4198084162,"t":1719867600}
+{"o":0.0000691242,"h":0.0000714991,"l":0.0000573316,"c":0.000059881,"v":6903638.0028052386,"t":1719871200}
+{"o":0.000059881,"h":0.0000660124,"l":0.0000559952,"c":0.0000634838,"v":9565864.8349505793,"t":1719874800}
+{"o":0.0000634838,"h":0.0000642086,"l":0.000058568,"c":0.0000622937,"v":3305295.5464112917,"t":1719878400}
+{"o":0.0000622937,"h":0.0000668797,"l":0.0000614856,"c":0.0000665301,"v":2654747.3833739744,"t":1719882000}
+{"o":0.0000665301,"h":0.0000678907,"l":0.0000607821,"c":0.0000644297,"v":3434499.4181595459,"t":1719885600}
+{"o":0.0000644297,"h":0.0000676594,"l":0.0000635157,"c":0.0000650738,"v":1657343.0404752083,"t":1719889200}
+{"o":0.0000650738,"h":0.0000678166,"l":0.0000624336,"c":0.0000628424,"v":1799864.9862077145,"t":1719892800}
+{"o":0.0000628424,"h":0.0000635318,"l":0.000062104,"c":0.0000625831,"v":749877.162965253,"t":1719896400}
+{"o":0.0000625831,"h":0.0000641722,"l":0.0000621609,"c":0.0000633851,"v":605770.796159434,"t":1719900000}
+{"o":0.0000633851,"h":0.0000638831,"l":0.0000610134,"c":0.0000614817,"v":893446.7006611319,"t":1719903600}
+{"o":0.0000614817,"h":0.0000623402,"l":0.0000565417,"c":0.0000594207,"v":4034143.196506436,"t":1719907200}
+{"o":0.0000594207,"h":0.0000619479,"l":0.0000543718,"c":0.0000572022,"v":5438188.2730056979,"t":1719910800}
+{"o":0.0000572022,"h":0.0000577958,"l":0.00005379,"c":0.0000550707,"v":3693596.9618686135,"t":1719914400}
+{"o":0.0000550707,"h":0.0000569197,"l":0.0000545633,"c":0.0000564554,"v":1941130.2504909714,"t":1719918000}
+{"o":0.0000564554,"h":0.0000571797,"l":0.0000541518,"c":0.0000551614,"v":2105337.0195289105,"t":1719921600}
+{"o":0.0000551614,"h":0.0000592627,"l":0.0000544869,"c":0.0000579726,"v":2633990.6097580488,"t":1719925200}
+{"o":0.0000579726,"h":0.0000602865,"l":0.000056288,"c":0.0000581925,"v":1669321.6428778884,"t":1719928800}
+{"o":0.0000581925,"h":0.0000589427,"l":0.0000558155,"c":0.0000571455,"v":1361472.4644405714,"t":1719932400}
+{"o":0.0000571455,"h":0.0000583717,"l":0.000036632,"c":0.0000513713,"v":27128359.3967265338,"t":1719936000}
+{"o":0.0000513713,"h":0.000055895,"l":0.000050706,"c":0.0000521414,"v":4463160.2276720703,"t":1719939600}
+{"o":0.0000521414,"h":0.0000565252,"l":0.0000500827,"c":0.0000520848,"v":3830346.296029896,"t":1719943200}
+{"o":0.0000520848,"h":0.0000533753,"l":0.0000485015,"c":0.0000522779,"v":5353785.9477033326,"t":1719946800}
+{"o":0.0000522779,"h":0.0000538753,"l":0.0000485715,"c":0.0000500755,"v":3324288.0908256643,"t":1719950400}
+{"o":0.0000500755,"h":0.0000560178,"l":0.0000450925,"c":0.0000522391,"v":9254163.4209183622,"t":1719954000}
+{"o":0.0000522391,"h":0.000066016,"l":0.0000494255,"c":0.0000574921,"v":13059660.983604338,"t":1719957600}
+{"o":0.0000574921,"h":0.0000625578,"l":0.0000559923,"c":0.0000572677,"v":4085322.4641952091,"t":1719961200}
+{"o":0.0000572677,"h":0.0000588689,"l":0.0000555313,"c":0.0000584923,"v":2038157.8516660437,"t":1719964800}
+{"o":0.0000584923,"h":0.0000591296,"l":0.000054248,"c":0.0000548595,"v":1421013.3421080697,"t":1719968400}
+{"o":0.0000548595,"h":0.0000567205,"l":0.0000520172,"c":0.0000551344,"v":3104875.9887190843,"t":1719972000}
+{"o":0.0000551344,"h":0.0000565626,"l":0.0000525121,"c":0.0000549628,"v":1466589.2143010551,"t":1719975600}
+{"o":0.0000549628,"h":0.0000559989,"l":0.0000520398,"c":0.0000530632,"v":2062943.4116361984,"t":1719979200}
+{"o":0.0000530632,"h":0.000054512,"l":0.0000497529,"c":0.0000515128,"v":4119853.445406639,"t":1719982800}
+{"o":0.0000515128,"h":0.0000540851,"l":0.0000511678,"c":0.0000529044,"v":2389479.4505248689,"t":1719986400}
+{"o":0.0000529044,"h":0.0000539361,"l":0.0000514873,"c":0.0000526804,"v":526486.3731327211,"t":1719990000}
+{"o":0.0000526804,"h":0.0000532511,"l":0.0000499932,"c":0.0000526216,"v":2080021.7147610981,"t":1719993600}
+{"o":0.0000526216,"h":0.0000537307,"l":0.0000448619,"c":0.0000509176,"v":10393160.8108544182,"t":1719997200}
+{"o":0.0000509176,"h":0.000053177,"l":0.000049722,"c":0.0000513796,"v":1741493.7149968124,"t":1720000800}
+{"o":0.0000513796,"h":0.0000532779,"l":0.0000479979,"c":0.0000509731,"v":3589706.6938596857,"t":1720004400}
+{"o":0.0000509731,"h":0.0000521113,"l":0.0000496064,"c":0.0000507381,"v":894364.6560412571,"t":1720008000}
+{"o":0.0000507381,"h":0.00005241,"l":0.0000478507,"c":0.0000507527,"v":2938208.1535605867,"t":1720011600}
+{"o":0.0000507527,"h":0.0000518253,"l":0.0000493861,"c":0.0000507226,"v":958713.1703673953,"t":1720015200}
+{"o":0.0000507226,"h":0.0000535432,"l":0.0000494822,"c":0.0000529054,"v":1879220.1802727159,"t":1720018800}
+{"o":0.0000529054,"h":0.0000534783,"l":0.0000501998,"c":0.0000506252,"v":2574838.6079861559,"t":1720022400}
+{"o":0.0000506252,"h":0.0000521573,"l":0.0000498292,"c":0.0000502428,"v":841217.887314462,"t":1720026000}
+{"o":0.0000502428,"h":0.000051355,"l":0.0000475143,"c":0.0000483282,"v":3807266.2443006001,"t":1720029600}
+{"o":0.0000483282,"h":0.0000534695,"l":0.0000479309,"c":0.0000495357,"v":5135933.1248714412,"t":1720033200}
+{"o":0.0000495357,"h":0.000050045,"l":0.0000470378,"c":0.000047938,"v":3608303.6796175367,"t":1720036800}
+{"o":0.000047938,"h":0.0000501418,"l":0.0000463476,"c":0.0000471775,"v":2216202.073564311,"t":1720040400}
+{"o":0.0000471775,"h":0.0000502515,"l":0.0000470094,"c":0.0000486578,"v":2061951.0348830039,"t":1720044000}
+{"o":0.0000486578,"h":0.000051137,"l":0.0000480502,"c":0.0000503729,"v":2658205.1717776298,"t":1720047600}
+{"o":0.0000503729,"h":0.0000548186,"l":0.000049674,"c":0.0000524821,"v":1513824.522873394,"t":1720051200}
+{"o":0.0000524821,"h":0.0000564931,"l":0.0000448651,"c":0.0000485803,"v":3295195.0058543575,"t":1720054800}
+{"o":0.0000485803,"h":0.0000527919,"l":0.000047103,"c":0.0000504398,"v":1541239.8966456659,"t":1720058400}
+{"o":0.0000504398,"h":0.0000521055,"l":0.0000497889,"c":0.0000511638,"v":538228.9811094023,"t":1720062000}
+{"o":0.0000511638,"h":0.0000518201,"l":0.000050407,"c":0.0000511774,"v":750140.9444481941,"t":1720065600}
+{"o":0.0000511774,"h":0.0000514438,"l":0.0000487719,"c":0.0000498535,"v":1919498.5732847915,"t":1720069200}
+{"o":0.0000498535,"h":0.0000510557,"l":0.0000472248,"c":0.0000483371,"v":1141710.1015167942,"t":1720072800}
+{"o":0.0000483371,"h":0.0000505174,"l":0.000047441,"c":0.0000486748,"v":1532517.2900098541,"t":1720076400}
+{"o":0.0000486748,"h":0.0000494319,"l":0.0000457765,"c":0.0000469127,"v":3151284.809606791,"t":1720080000}
+{"o":0.0000469127,"h":0.000048965,"l":0.0000458739,"c":0.0000465914,"v":1993257.457040359,"t":1720083600}
+{"o":0.0000465914,"h":0.0000476782,"l":0.0000453663,"c":0.0000467629,"v":1532034.1986936983,"t":1720087200}
+{"o":0.0000467629,"h":0.0000479611,"l":0.0000458744,"c":0.0000469295,"v":761922.5037641481,"t":1720090800}
+{"o":0.0000469295,"h":0.0000484801,"l":0.0000456399,"c":0.0000464389,"v":1197538.4332193662,"t":1720094400}
+{"o":0.0000464389,"h":0.0000679979,"l":0.0000453765,"c":0.0000461677,"v":10285271.1036144868,"t":1720098000}
+{"o":0.0000461677,"h":0.0000486431,"l":0.0000451922,"c":0.0000469758,"v":2627023.4176141876,"t":1720101600}
+{"o":0.0000469758,"h":0.0000530253,"l":0.0000462811,"c":0.0000481188,"v":5468805.2740215007,"t":1720105200}
+{"o":0.0000481188,"h":0.0000486245,"l":0.0000455127,"c":0.0000466794,"v":3777662.9413862582,"t":1720108800}
+{"o":0.0000466794,"h":0.0000475547,"l":0.0000446748,"c":0.0000452027,"v":3513613.8432316757,"t":1720112400}
+{"o":0.0000452027,"h":0.0000476598,"l":0.0000449488,"c":0.000046472,"v":1586193.261632812,"t":1720116000}
+{"o":0.000046472,"h":0.0000471312,"l":0.0000432566,"c":0.0000454677,"v":2709991.7340050396,"t":1720119600}
+{"o":0.0000454677,"h":0.0000469756,"l":0.000044287,"c":0.0000462688,"v":1627835.5250870322,"t":1720123200}
+{"o":0.0000462688,"h":0.0000468228,"l":0.0000448832,"c":0.0000462366,"v":930354.5273856121,"t":1720126800}
+{"o":0.0000462366,"h":0.0000475395,"l":0.0000425753,"c":0.0000454228,"v":3744455.7243899726,"t":1720130400}
+{"o":0.0000454228,"h":0.0000487162,"l":0.0000427338,"c":0.0000452277,"v":3375953.1197859892,"t":1720134000}
+{"o":0.0000452277,"h":0.0000469754,"l":0.0000408413,"c":0.0000440616,"v":4586795.9581994601,"t":1720137600}
+{"o":0.0000440616,"h":0.0000532011,"l":0.0000426094,"c":0.0000467891,"v":11363196.8532524649,"t":1720141200}
+{"o":0.0000467891,"h":0.0000493385,"l":0.0000434631,"c":0.0000452246,"v":1278317.3701046437,"t":1720144800}
+{"o":0.0000452246,"h":0.00005102,"l":0.0000432593,"c":0.0000460213,"v":7433942.9727317551,"t":1720148400}
+{"o":0.0000460213,"h":0.0000469685,"l":0.0000434243,"c":0.0000446541,"v":1122030.6479284295,"t":1720152000}
+{"o":0.0000446541,"h":0.0000471123,"l":0.000043589,"c":0.0000439054,"v":1996640.0554032263,"t":1720155600}
+{"o":0.0000439054,"h":0.0000465138,"l":0.0000437755,"c":0.000045479,"v":928100.0289826334,"t":1720159200}
+{"o":0.000045479,"h":0.0000468883,"l":0.000043636,"c":0.000044477,"v":1721065.489597338,"t":1720162800}
+{"o":0.000044477,"h":0.000047896,"l":0.0000436031,"c":0.0000461565,"v":2289437.4265536633,"t":1720166400}
+{"o":0.0000461565,"h":0.0000486577,"l":0.0000442956,"c":0.0000468951,"v":1327665.5277453847,"t":1720170000}
+{"o":0.0000468951,"h":0.0000496712,"l":0.0000455632,"c":0.000046286,"v":2303768.4512228779,"t":1720173600}
+{"o":0.000046286,"h":0.0000466385,"l":0.0000434644,"c":0.0000449809,"v":2098011.0741949272,"t":1720177200}
+{"o":0.0000449809,"h":0.0000464705,"l":0.0000439467,"c":0.0000457416,"v":743357.4759789071,"t":1720180800}
+{"o":0.0000457416,"h":0.0000499034,"l":0.0000441555,"c":0.0000478011,"v":2386621.8686379604,"t":1720184400}
+{"o":0.0000478011,"h":0.0000555674,"l":0.0000465717,"c":0.0000497356,"v":9519452.9562187344,"t":1720188000}
+{"o":0.0000497356,"h":0.0000515415,"l":0.0000481852,"c":0.0000483806,"v":1733474.1477338139,"t":1720191600}
+{"o":0.0000483806,"h":0.0000494628,"l":0.0000466221,"c":0.0000480237,"v":1669384.7563130038,"t":1720195200}
+{"o":0.0000480237,"h":0.0000490943,"l":0.0000457901,"c":0.0000469229,"v":2185407.2221314972,"t":1720198800}
+{"o":0.0000469229,"h":0.0000488927,"l":0.0000450665,"c":0.0000453118,"v":2551297.8739895956,"t":1720202400}
+{"o":0.0000453118,"h":0.0000457355,"l":0.0000419961,"c":0.0000451108,"v":3949828.2334918808,"t":1720206000}
+{"o":0.0000451108,"h":0.0000455349,"l":0.0000438938,"c":0.0000445004,"v":788320.694978922,"t":1720209600}
+{"o":0.0000445004,"h":0.000045452,"l":0.0000438397,"c":0.0000453188,"v":607694.0904598861,"t":1720213200}
+{"o":0.0000453188,"h":0.0000500291,"l":0.000044475,"c":0.0000470023,"v":4091203.6819254635,"t":1720216800}
+{"o":0.0000470023,"h":0.0000510494,"l":0.0000467496,"c":0.0000483552,"v":3390125.6103360439,"t":1720220400}
+{"o":0.0000483552,"h":0.0000519883,"l":0.0000468547,"c":0.0000480395,"v":1553819.9957429371,"t":1720224000}
+{"o":0.0000480395,"h":0.0000547913,"l":0.0000467934,"c":0.0000546294,"v":3253655.6102524931,"t":1720227600}
+{"o":0.0000546294,"h":0.0000556428,"l":0.0000490588,"c":0.0000502721,"v":3449322.8807713967,"t":1720231200}
+{"o":0.0000502721,"h":0.0000531773,"l":0.0000497859,"c":0.0000525973,"v":859229.1542697602,"t":1720234800}
+{"o":0.0000525973,"h":0.0000532127,"l":0.0000504979,"c":0.0000524331,"v":1383735.194118049,"t":1720238400}
+{"o":0.0000524331,"h":0.000054319,"l":0.0000503302,"c":0.0000506017,"v":1754606.1112483332,"t":1720242000}
+{"o":0.0000506017,"h":0.0000526288,"l":0.0000494418,"c":0.0000510408,"v":963545.8799715592,"t":1720245600}
+{"o":0.0000510408,"h":0.0000519061,"l":0.0000502961,"c":0.0000508195,"v":246765.669018536,"t":1720249200}
+{"o":0.0000508195,"h":0.0000510177,"l":0.0000472721,"c":0.0000495914,"v":2190078.6087105828,"t":1720252800}
+{"o":0.0000495914,"h":0.000050386,"l":0.0000474277,"c":0.0000481102,"v":641504.9318539442,"t":1720256400}
+{"o":0.0000481102,"h":0.0000502257,"l":0.0000456689,"c":0.0000459633,"v":2422124.9035930345,"t":1720260000}
+{"o":0.0000459633,"h":0.0000472507,"l":0.000044974,"c":0.0000467981,"v":950211.7076331252,"t":1720263600}
+{"o":0.0000467981,"h":0.0000474238,"l":0.0000459595,"c":0.0000470989,"v":472047.945230635,"t":1720267200}
+{"o":0.0000470989,"h":0.0000485491,"l":0.0000465674,"c":0.0000478581,"v":289915.6222574249,"t":1720270800}
+{"o":0.0000478581,"h":0.0000482391,"l":0.0000455161,"c":0.0000456702,"v":1582186.3438996372,"t":1720274400}
+{"o":0.0000456702,"h":0.0000483825,"l":0.000044603,"c":0.0000448595,"v":2879655.582935018,"t":1720278000}
+{"o":0.0000448595,"h":0.0000476581,"l":0.0000441621,"c":0.0000456434,"v":3066898.5370201054,"t":1720281600}
+{"o":0.0000456434,"h":0.0000459579,"l":0.0000443137,"c":0.0000455429,"v":858031.512587091,"t":1720285200}
+{"o":0.0000455429,"h":0.0000513687,"l":0.0000438014,"c":0.000044127,"v":3530792.7853835174,"t":1720288800}
+{"o":0.000044127,"h":0.0000496449,"l":0.0000437519,"c":0.0000468247,"v":4003999.3266758588,"t":1720292400}
+{"o":0.0000468247,"h":0.0000515993,"l":0.0000465169,"c":0.0000501321,"v":4106310.7968596849,"t":1720296000}
+{"o":0.0000501321,"h":0.0000514757,"l":0.0000469596,"c":0.0000473745,"v":2245720.8041145187,"t":1720299600}
+{"o":0.0000473745,"h":0.0000499835,"l":0.0000457898,"c":0.0000479085,"v":3485449.1906683822,"t":1720303200}
+{"o":0.0000479085,"h":0.000049574,"l":0.0000478326,"c":0.0000493966,"v":586659.2639277541,"t":1720306800}
+{"o":0.0000493966,"h":0.0000500733,"l":0.0000485093,"c":0.000049233,"v":82759.044286596,"t":1720310400}
+{"o":0.000049233,"h":0.0000544845,"l":0.0000489274,"c":0.0000504462,"v":3670184.8479453158,"t":1720314000}
+{"o":0.0000504462,"h":0.0000505614,"l":0.0000478848,"c":0.0000483437,"v":1293057.1735686976,"t":1720317600}
+{"o":0.0000483437,"h":0.0000498028,"l":0.0000481438,"c":0.0000490795,"v":492007.8366842421,"t":1720321200}
+{"o":0.0000490795,"h":0.0000504717,"l":0.000047286,"c":0.0000482023,"v":659778.529843053,"t":1720324800}
+{"o":0.0000482023,"h":0.000049843,"l":0.0000475913,"c":0.0000478849,"v":667571.0065031761,"t":1720328400}
+{"o":0.0000478849,"h":0.0000504026,"l":0.0000475705,"c":0.0000489192,"v":1122208.1218689685,"t":1720332000}
+{"o":0.0000489192,"h":0.0000510955,"l":0.0000483953,"c":0.0000503784,"v":758603.9278151121,"t":1720335600}
+{"o":0.0000503784,"h":0.0000507069,"l":0.0000490294,"c":0.0000499764,"v":387689.199398624,"t":1720339200}
+{"o":0.0000499764,"h":0.0000506412,"l":0.000049627,"c":0.0000500021,"v":93484.167653166,"t":1720342800}
+{"o":0.0000500021,"h":0.0000507345,"l":0.0000472743,"c":0.0000479524,"v":1105822.9134605336,"t":1720346400}
+{"o":0.0000479524,"h":0.0000488069,"l":0.0000477736,"c":0.0000483667,"v":285851.3333032489,"t":1720350000}
+{"o":0.0000483667,"h":0.0000501483,"l":0.0000469991,"c":0.0000479189,"v":1995242.0252615467,"t":1720353600}
+{"o":0.0000479189,"h":0.0000507034,"l":0.0000458992,"c":0.0000486501,"v":3022384.4835684863,"t":1720357200}
+{"o":0.0000486501,"h":0.0000508156,"l":0.0000444961,"c":0.0000468242,"v":4707049.9611579403,"t":1720360800}
+{"o":0.0000468242,"h":0.000047467,"l":0.0000440285,"c":0.0000462172,"v":2839205.3582531619,"t":1720364400}
+{"o":0.0000462172,"h":0.0000850572,"l":0.0000430629,"c":0.0000638307,"v":59428950.5676825196,"t":1720368000}
+{"o":0.0000638307,"h":0.0000716208,"l":0.0000547777,"c":0.0000589088,"v":17774170.9044390358,"t":1720371600}
+{"o":0.0000589088,"h":0.000064852,"l":0.0000583874,"c":0.0000635444,"v":8422837.4031001013,"t":1720375200}
+{"o":0.0000635444,"h":0.0000643395,"l":0.000058727,"c":0.0000621006,"v":7380118.6791721443,"t":1720378800}
+{"o":0.0000621006,"h":0.000062952,"l":0.0000588311,"c":0.0000594506,"v":4422651.9288032828,"t":1720382400}
+{"o":0.0000594506,"h":0.0000627436,"l":0.0000570885,"c":0.0000595319,"v":3858346.9627945414,"t":1720386000}
+{"o":0.0000595319,"h":0.0000614097,"l":0.0000582997,"c":0.0000610104,"v":1602039.5018878244,"t":1720389600}
+{"o":0.0000610104,"h":0.0000625,"l":0.0000585676,"c":0.0000594875,"v":1750987.1753528621,"t":1720393200}
+{"o":0.0000594875,"h":0.000061331,"l":0.0000528903,"c":0.0000547679,"v":4717542.3929866143,"t":1720396800}
+{"o":0.0000547679,"h":0.0000608258,"l":0.0000537424,"c":0.0000563451,"v":5871951.5628514169,"t":1720400400}
+{"o":0.0000563451,"h":0.0000580008,"l":0.0000536603,"c":0.0000545167,"v":2125077.3855521642,"t":1720404000}
+{"o":0.0000545167,"h":0.0000560747,"l":0.0000536717,"c":0.000054811,"v":464743.252251519,"t":1720407600}
+{"o":0.000054811,"h":0.0000609583,"l":0.0000536888,"c":0.0000560741,"v":2934265.4447608278,"t":1720411200}
+{"o":0.0000560741,"h":0.0000583489,"l":0.0000557018,"c":0.0000576103,"v":470205.912778599,"t":1720414800}
+{"o":0.0000576103,"h":0.0000604824,"l":0.0000571318,"c":0.0000602333,"v":1408715.363331215,"t":1720418400}
+{"o":0.0000602333,"h":0.0000645926,"l":0.000059568,"c":0.0000637914,"v":2022606.1478872092,"t":1720422000}
+{"o":0.0000637914,"h":0.0000669134,"l":0.0000597955,"c":0.0000620589,"v":1644956.3201525358,"t":1720425600}
+{"o":0.0000620589,"h":0.0000653873,"l":0.0000600696,"c":0.000064766,"v":1848643.5040213272,"t":1720429200}
+{"o":0.000064766,"h":0.0000660865,"l":0.0000574293,"c":0.0000625998,"v":3877231.4879871504,"t":1720432800}
+{"o":0.0000625998,"h":0.000065733,"l":0.0000591107,"c":0.0000627427,"v":2453160.2936290931,"t":1720436400}
+{"o":0.0000627427,"h":0.0000655293,"l":0.0000616976,"c":0.0000640754,"v":1077176.4225730805,"t":1720440000}
+{"o":0.0000640754,"h":0.000065011,"l":0.0000612327,"c":0.0000615572,"v":1619548.2233843585,"t":1720443600}
+{"o":0.0000615572,"h":0.0000653816,"l":0.0000568775,"c":0.0000596606,"v":2395026.8901902945,"t":1720447200}
+{"o":0.0000596606,"h":0.0000670999,"l":0.0000588331,"c":0.0000603849,"v":4503466.4205692858,"t":1720450800}
+{"o":0.0000603849,"h":0.0000648967,"l":0.000058453,"c":0.0000604125,"v":2543467.0042427294,"t":1720454400}
+{"o":0.0000604125,"h":0.0000631672,"l":0.0000594056,"c":0.0000621514,"v":1153672.5890156738,"t":1720458000}
+{"o":0.0000621514,"h":0.0000636438,"l":0.0000585037,"c":0.0000600383,"v":2645796.6048831986,"t":1720461600}
+{"o":0.0000600383,"h":0.0000605323,"l":0.0000545185,"c":0.0000571294,"v":5141271.6673169052,"t":1720465200}
+{"o":0.0000571294,"h":0.0000583669,"l":0.0000550563,"c":0.000056708,"v":1098449.0179590418,"t":1720468800}
+{"o":0.000056708,"h":0.0000579308,"l":0.0000553862,"c":0.0000560356,"v":939283.6125289045,"t":1720472400}
+{"o":0.0000560356,"h":0.0000572097,"l":0.0000550601,"c":0.0000553713,"v":873872.4259018931,"t":1720476000}
+{"o":0.0000553713,"h":0.0000576149,"l":0.0000538839,"c":0.0000548303,"v":2199809.7704825047,"t":1720479600}
+{"o":0.0000548303,"h":0.0000571238,"l":0.0000532999,"c":0.0000568645,"v":2189108.4486599676,"t":1720483200}
+{"o":0.0000568645,"h":0.0000580366,"l":0.0000545794,"c":0.0000566137,"v":488791.8116303631,"t":1720486800}
+{"o":0.0000566137,"h":0.0000592425,"l":0.0000549348,"c":0.0000573721,"v":1056096.1441047722,"t":1720490400}
+{"o":0.0000573721,"h":0.0000585081,"l":0.0000561443,"c":0.0000576559,"v":668535.3889042099,"t":1720494000}
+{"o":0.0000576559,"h":0.0000592387,"l":0.0000553585,"c":0.0000559698,"v":944152.8207924932,"t":1720497600}
+{"o":0.0000559698,"h":0.0000571313,"l":0.0000513343,"c":0.0000561413,"v":3493757.6532925609,"t":1720501200}
+{"o":0.0000561413,"h":0.0000585024,"l":0.0000551758,"c":0.0000558884,"v":1362026.5743180148,"t":1720504800}
+{"o":0.0000558884,"h":0.0000562328,"l":0.0000543743,"c":0.0000551737,"v":459896.3829654591,"t":1720508400}
+{"o":0.0000551737,"h":0.0000554293,"l":0.0000535038,"c":0.000054499,"v":515743.6011639489,"t":1720512000}
+{"o":0.000054499,"h":0.0000550863,"l":0.000051263,"c":0.000052287,"v":3108073.5678232168,"t":1720515600}
+{"o":0.000052287,"h":0.0000542726,"l":0.0000507921,"c":0.000053731,"v":1747011.7650437776,"t":1720519200}
+{"o":0.000053731,"h":0.0000541612,"l":0.0000522105,"c":0.0000532554,"v":699949.9818269121,"t":1720522800}
+{"o":0.0000532554,"h":0.0000537099,"l":0.0000505269,"c":0.0000517125,"v":1569715.5087457877,"t":1720526400}
+{"o":0.0000517125,"h":0.0000576147,"l":0.0000513636,"c":0.0000542485,"v":2434577.8553475146,"t":1720530000}
+{"o":0.0000542485,"h":0.0000554338,"l":0.000051746,"c":0.0000535168,"v":1206840.5485974518,"t":1720533600}
+{"o":0.0000535168,"h":0.0000550508,"l":0.0000517815,"c":0.0000532498,"v":1683391.3031225877,"t":1720537200}
+{"o":0.0000532498,"h":0.0000534155,"l":0.0000511778,"c":0.0000522379,"v":807097.5343693378,"t":1720540800}
+{"o":0.0000522379,"h":0.0000542058,"l":0.0000488571,"c":0.0000528309,"v":5244183.7219316196,"t":1720544400}
+{"o":0.0000528309,"h":0.0000585952,"l":0.0000506019,"c":0.0000553798,"v":4943390.3287253734,"t":1720548000}
+{"o":0.0000553798,"h":0.0000559354,"l":0.000051969,"c":0.0000532365,"v":3189072.809403555,"t":1720551600}
+{"o":0.0000532365,"h":0.0000549687,"l":0.0000521099,"c":0.0000534282,"v":1543601.733336895,"t":1720555200}
+{"o":0.0000534282,"h":0.0000537824,"l":0.0000509305,"c":0.0000522439,"v":1872650.8923591876,"t":1720558800}
+{"o":0.0000522439,"h":0.000053941,"l":0.0000503967,"c":0.0000523788,"v":1524879.023071355,"t":1720562400}
+{"o":0.0000523788,"h":0.0000531601,"l":0.000051997,"c":0.0000526977,"v":282044.250911772,"t":1720566000}
+{"o":0.0000526977,"h":0.0000555612,"l":0.0000526682,"c":0.0000539579,"v":1102850.3167265663,"t":1720569600}
+{"o":0.0000539579,"h":0.0000547806,"l":0.0000529348,"c":0.0000538316,"v":221354.680809439,"t":1720573200}
+{"o":0.0000538316,"h":0.0000551968,"l":0.0000527815,"c":0.0000543237,"v":504278.6280431911,"t":1720576800}
+{"o":0.0000543237,"h":0.0000555587,"l":0.0000537482,"c":0.000055047,"v":628453.9908084908,"t":1720580400}
+{"o":0.000055047,"h":0.0000558883,"l":0.0000532826,"c":0.0000543209,"v":604214.8666441612,"t":1720584000}
+{"o":0.0000543209,"h":0.0000566647,"l":0.0000509272,"c":0.0000523023,"v":2282776.7314823242,"t":1720587600}
+{"o":0.0000523023,"h":0.0000602298,"l":0.0000519578,"c":0.0000581788,"v":5321090.0936743561,"t":1720591200}
+{"o":0.0000581788,"h":0.0000608201,"l":0.0000558118,"c":0.0000601212,"v":1680574.448070358,"t":1720594800}
+{"o":0.0000601212,"h":0.0000611455,"l":0.0000595074,"c":0.0000604049,"v":713783.9363754662,"t":1720598400}
+{"o":0.0000604049,"h":0.0000620711,"l":0.00005823,"c":0.0000586628,"v":1129801.6384258009,"t":1720602000}
+{"o":0.0000586628,"h":0.0000603099,"l":0.0000568435,"c":0.0000573111,"v":1685632.0230148039,"t":1720605600}
+{"o":0.0000573111,"h":0.0000581944,"l":0.0000561731,"c":0.0000566417,"v":748299.6598574191,"t":1720609200}
+{"o":0.0000566417,"h":0.0000585248,"l":0.0000550347,"c":0.0000561598,"v":744993.3024973221,"t":1720612800}
+{"o":0.0000561598,"h":0.0000578521,"l":0.0000552158,"c":0.0000561679,"v":1090748.9946522817,"t":1720616400}
+{"o":0.0000561679,"h":0.0000572557,"l":0.0000538893,"c":0.0000548659,"v":824882.5069613184,"t":1720620000}
+{"o":0.0000548659,"h":0.0000562668,"l":0.0000529735,"c":0.0000547011,"v":2236619.7140595559,"t":1720623600}
+{"o":0.0000547011,"h":0.0000565184,"l":0.0000539582,"c":0.0000552983,"v":1053569.0427939591,"t":1720627200}
+{"o":0.0000552983,"h":0.0000567961,"l":0.000054657,"c":0.0000557056,"v":719331.7306823306,"t":1720630800}
+{"o":0.0000557056,"h":0.0000572427,"l":0.0000502901,"c":0.0000516107,"v":6061465.235615287,"t":1720634400}
+{"o":0.0000516107,"h":0.0000551553,"l":0.0000503036,"c":0.0000544911,"v":5742114.2552326731,"t":1720638000}
+{"o":0.0000544911,"h":0.0000588925,"l":0.0000537496,"c":0.0000571333,"v":2347504.8724637502,"t":1720641600}
+{"o":0.0000571333,"h":0.000057832,"l":0.0000551484,"c":0.0000570637,"v":1458829.8361275673,"t":1720645200}
+{"o":0.0000570637,"h":0.0000587918,"l":0.0000555417,"c":0.0000570271,"v":2191554.8142675143,"t":1720648800}
+{"o":0.0000570271,"h":0.0000574872,"l":0.0000552668,"c":0.0000562946,"v":640162.5953613028,"t":1720652400}
+{"o":0.0000562946,"h":0.0000571826,"l":0.0000532498,"c":0.0000546651,"v":1822556.6861722451,"t":1720656000}
+{"o":0.0000546651,"h":0.0000559179,"l":0.0000531989,"c":0.0000543607,"v":821855.296371766,"t":1720659600}
+{"o":0.0000543607,"h":0.0000547743,"l":0.0000526329,"c":0.0000532664,"v":882851.6748781152,"t":1720663200}
+{"o":0.0000532664,"h":0.0000546027,"l":0.0000523909,"c":0.0000540479,"v":290633.545625674,"t":1720666800}
+{"o":0.0000540479,"h":0.0000545172,"l":0.0000536829,"c":0.0000538561,"v":113384.089920381,"t":1720670400}
+{"o":0.0000538561,"h":0.000054298,"l":0.0000530783,"c":0.0000538142,"v":112079.264828541,"t":1720674000}
+{"o":0.0000538142,"h":0.000054218,"l":0.0000532294,"c":0.0000537362,"v":86519.078703881,"t":1720677600}
+{"o":0.0000537362,"h":0.0000542373,"l":0.0000530568,"c":0.0000532298,"v":226609.291512329,"t":1720681200}
+{"o":0.0000532298,"h":0.0000537707,"l":0.0000527447,"c":0.0000536244,"v":156686.547243147,"t":1720684800}
+{"o":0.0000536244,"h":0.0000552315,"l":0.0000532824,"c":0.0000546692,"v":555648.761600145,"t":1720688400}
+{"o":0.0000546692,"h":0.0000553937,"l":0.0000534215,"c":0.0000549239,"v":684838.9406917751,"t":1720692000}
+{"o":0.0000549239,"h":0.0000556186,"l":0.0000531768,"c":0.0000536977,"v":1175793.365846016,"t":1720695600}
+{"o":0.0000536977,"h":0.0000558577,"l":0.0000524601,"c":0.0000546939,"v":615235.1736712104,"t":1720699200}
+{"o":0.0000546939,"h":0.0000557957,"l":0.000052339,"c":0.0000528804,"v":851354.5869338269,"t":1720702800}
+{"o":0.0000528804,"h":0.0000547244,"l":0.0000517848,"c":0.0000539362,"v":1030948.5734182361,"t":1720706400}
+{"o":0.0000539362,"h":0.0000559245,"l":0.0000521418,"c":0.0000535104,"v":2009412.5545480163,"t":1720710000}
+{"o":0.0000535104,"h":0.0000551357,"l":0.0000504011,"c":0.0000525118,"v":3889568.9022005773,"t":1720713600}
+{"o":0.0000525118,"h":0.0000538855,"l":0.000050099,"c":0.0000528817,"v":1708322.9981111749,"t":1720717200}
+{"o":0.0000528817,"h":0.0000529998,"l":0.0000511241,"c":0.0000521711,"v":1243528.2149486821,"t":1720720800}
+{"o":0.0000521711,"h":0.0000535404,"l":0.000050507,"c":0.0000517216,"v":1496494.2372164247,"t":1720724400}
+{"o":0.0000517216,"h":0.0000534969,"l":0.0000512505,"c":0.0000515012,"v":960017.2954505369,"t":1720728000}
+{"o":0.0000515012,"h":0.0000540127,"l":0.000051282,"c":0.0000532217,"v":747875.8657503237,"t":1720731600}
+{"o":0.0000532217,"h":0.0000536687,"l":0.0000506953,"c":0.0000517203,"v":1862315.0385095899,"t":1720735200}
+{"o":0.0000517203,"h":0.0000528364,"l":0.0000512355,"c":0.0000523742,"v":1089646.4634239327,"t":1720738800}
+{"o":0.0000523742,"h":0.0000543425,"l":0.0000515007,"c":0.0000527316,"v":1144338.129647163,"t":1720742400}
+{"o":0.0000527316,"h":0.0000552229,"l":0.0000520836,"c":0.000052135,"v":1675046.1458543031,"t":1720746000}
+{"o":0.000052135,"h":0.0000555516,"l":0.0000513119,"c":0.0000539089,"v":1447836.1902647368,"t":1720749600}
+{"o":0.0000539089,"h":0.0000551694,"l":0.0000533243,"c":0.0000546013,"v":559346.128734041,"t":1720753200}
+{"o":0.0000546013,"h":0.0000554122,"l":0.0000527272,"c":0.0000536733,"v":1152479.1391049032,"t":1720756800}
+{"o":0.0000536733,"h":0.0000624414,"l":0.0000534275,"c":0.0000572619,"v":7564082.4813273158,"t":1720760400}
+{"o":0.0000572619,"h":0.0000580841,"l":0.0000559997,"c":0.0000572507,"v":564320.221267706,"t":1720764000}
+{"o":0.0000572507,"h":0.0000595181,"l":0.0000560555,"c":0.0000566941,"v":774161.4640437718,"t":1720767600}
+{"o":0.0000566941,"h":0.0000568962,"l":0.0000520665,"c":0.0000531509,"v":2883361.9963025833,"t":1720771200}
+{"o":0.0000531509,"h":0.000055877,"l":0.0000531065,"c":0.000054879,"v":705505.2752235435,"t":1720774800}
+{"o":0.000054879,"h":0.0000568323,"l":0.0000542405,"c":0.000055688,"v":760502.480043822,"t":1720778400}
+{"o":0.000055688,"h":0.0000564396,"l":0.0000554271,"c":0.0000556947,"v":439238.4860775031,"t":1720782000}
+{"o":0.0000556947,"h":0.0000565865,"l":0.0000527115,"c":0.0000546374,"v":1457757.9529193693,"t":1720785600}
+{"o":0.0000546374,"h":0.0000558175,"l":0.0000512245,"c":0.0000521203,"v":1151566.7966858889,"t":1720789200}
+{"o":0.0000521203,"h":0.0000539975,"l":0.000047509,"c":0.000051808,"v":5186321.2402719557,"t":1720792800}
+{"o":0.000051808,"h":0.0000530697,"l":0.0000508605,"c":0.0000511623,"v":903099.4854806716,"t":1720796400}
+{"o":0.0000511623,"h":0.0000533321,"l":0.0000507679,"c":0.0000525323,"v":1054424.5893718346,"t":1720800000}
+{"o":0.0000525323,"h":0.0000530675,"l":0.0000518842,"c":0.0000520917,"v":254541.8768206631,"t":1720803600}
+{"o":0.0000520917,"h":0.000054837,"l":0.00005149,"c":0.000053254,"v":1361619.4024783438,"t":1720807200}
+{"o":0.000053254,"h":0.0000572725,"l":0.0000519697,"c":0.0000567453,"v":5254203.3071304942,"t":1720810800}
+{"o":0.0000567453,"h":0.0000583713,"l":0.0000546929,"c":0.0000552779,"v":1457773.4567450942,"t":1720814400}
+{"o":0.0000552779,"h":0.0000582844,"l":0.0000544738,"c":0.0000562353,"v":1741758.8332752185,"t":1720818000}
+{"o":0.0000562353,"h":0.000057142,"l":0.0000535369,"c":0.0000542049,"v":2596953.2914320263,"t":1720821600}
+{"o":0.0000542049,"h":0.0000550191,"l":0.0000536271,"c":0.0000544188,"v":274547.55387116,"t":1720825200}
+{"o":0.0000544188,"h":0.0000549294,"l":0.0000537635,"c":0.0000539455,"v":158062.672712488,"t":1720828800}
+{"o":0.0000539455,"h":0.0000558169,"l":0.0000533561,"c":0.0000539197,"v":818348.0334678277,"t":1720832400}
+{"o":0.0000539197,"h":0.0000556741,"l":0.0000535984,"c":0.0000549164,"v":373217.6092822831,"t":1720836000}
+{"o":0.0000549164,"h":0.0000553952,"l":0.0000517486,"c":0.0000528377,"v":1880878.5122847771,"t":1720839600}
+{"o":0.0000528377,"h":0.000054655,"l":0.0000527342,"c":0.0000539828,"v":524303.126649701,"t":1720843200}
+{"o":0.0000539828,"h":0.0000564105,"l":0.000053219,"c":0.000054764,"v":1177838.2516608518,"t":1720846800}
+{"o":0.000054764,"h":0.00005535,"l":0.0000543214,"c":0.0000545419,"v":239176.279655852,"t":1720850400}
+{"o":0.0000545419,"h":0.0000555727,"l":0.0000537416,"c":0.0000550009,"v":397061.992213828,"t":1720854000}
+{"o":0.0000550009,"h":0.0000560892,"l":0.0000543244,"c":0.0000550025,"v":558994.2405894881,"t":1720857600}
+{"o":0.0000550025,"h":0.0000568844,"l":0.000054128,"c":0.000056015,"v":385517.0524448471,"t":1720861200}
+{"o":0.000056015,"h":0.0000570106,"l":0.0000510974,"c":0.0000517185,"v":3122513.7363136765,"t":1720864800}
+{"o":0.0000517185,"h":0.0000641959,"l":0.0000512516,"c":0.0000565902,"v":6951770.9576459909,"t":1720868400}
+{"o":0.0000565902,"h":0.0000570141,"l":0.0000541539,"c":0.0000545521,"v":1002532.3457914338,"t":1720872000}
+{"o":0.0000545521,"h":0.0000550303,"l":0.0000530303,"c":0.0000533447,"v":700237.6847633682,"t":1720875600}
+{"o":0.0000533447,"h":0.0000541927,"l":0.0000529105,"c":0.0000530595,"v":405412.269588572,"t":1720879200}
+{"o":0.0000530595,"h":0.0000533332,"l":0.0000521093,"c":0.0000528622,"v":561460.9469742439,"t":1720882800}
+{"o":0.0000528622,"h":0.0000536523,"l":0.0000508823,"c":0.0000533495,"v":1427625.1985418641,"t":1720886400}
+{"o":0.0000533495,"h":0.0000549862,"l":0.0000527289,"c":0.0000528004,"v":1049399.6518227449,"t":1720890000}
+{"o":0.0000528004,"h":0.0000542267,"l":0.0000513921,"c":0.0000535292,"v":1493728.1183145917,"t":1720893600}
+{"o":0.0000535292,"h":0.0000538696,"l":0.0000509526,"c":0.0000520896,"v":1152607.5284612384,"t":1720897200}
+{"o":0.0000520896,"h":0.0000526243,"l":0.0000487048,"c":0.0000515739,"v":3085934.6032326496,"t":1720900800}
+{"o":0.0000515739,"h":0.0000523928,"l":0.0000503946,"c":0.0000518124,"v":914254.068388245,"t":1720904400}
+{"o":0.0000518124,"h":0.000053833,"l":0.0000501405,"c":0.0000504833,"v":1226745.5049962145,"t":1720908000}
+{"o":0.0000504833,"h":0.0000507048,"l":0.0000484672,"c":0.0000492297,"v":1097888.7322972638,"t":1720911600}
+{"o":0.0000492297,"h":0.0000520182,"l":0.0000481298,"c":0.0000498048,"v":2460780.1103335866,"t":1720915200}
+{"o":0.0000498048,"h":0.0000504273,"l":0.0000479515,"c":0.0000482864,"v":968853.2444072594,"t":1720918800}
+{"o":0.0000482864,"h":0.0000508826,"l":0.0000468824,"c":0.000049826,"v":2370724.6997715095,"t":1720922400}
+{"o":0.000049826,"h":0.0000508186,"l":0.0000488188,"c":0.0000498778,"v":1035663.9608891464,"t":1720926000}
+{"o":0.0000498778,"h":0.0000505089,"l":0.0000462219,"c":0.0000484691,"v":1740381.6281817637,"t":1720929600}
+{"o":0.0000484691,"h":0.0000519559,"l":0.0000465099,"c":0.00005115,"v":2723581.1646050625,"t":1720933200}
+{"o":0.00005115,"h":0.0000517747,"l":0.0000498773,"c":0.000051181,"v":608762.3762302619,"t":1720936800}
+{"o":0.000051181,"h":0.0000513316,"l":0.0000500768,"c":0.0000504195,"v":548790.3740678679,"t":1720940400}
+{"o":0.0000504195,"h":0.0000505892,"l":0.0000498528,"c":0.0000500543,"v":100787.975363012,"t":1720944000}
+{"o":0.0000500543,"h":0.0000526763,"l":0.0000493652,"c":0.0000518014,"v":1137500.5794662891,"t":1720947600}
+{"o":0.0000518014,"h":0.0000524269,"l":0.0000503511,"c":0.0000509275,"v":304801.865275192,"t":1720951200}
+{"o":0.0000509275,"h":0.0000514085,"l":0.0000490135,"c":0.0000493806,"v":738579.1808125811,"t":1720954800}
+{"o":0.0000493806,"h":0.0000518865,"l":0.0000488724,"c":0.0000499079,"v":1327859.3082394933,"t":1720958400}
+{"o":0.0000499079,"h":0.0000499342,"l":0.0000486105,"c":0.0000495054,"v":864810.7425694007,"t":1720962000}
+{"o":0.0000495054,"h":0.000050129,"l":0.0000471249,"c":0.0000487255,"v":1425713.6092294436,"t":1720965600}
+{"o":0.0000487255,"h":0.0000496998,"l":0.000045619,"c":0.0000479604,"v":2209785.6397086107,"t":1720969200}
+{"o":0.0000479604,"h":0.0000496827,"l":0.0000475029,"c":0.0000487548,"v":1283099.0224642304,"t":1720972800}
+{"o":0.0000487548,"h":0.0000492239,"l":0.0000480229,"c":0.0000485164,"v":376513.0071354561,"t":1720976400}
+{"o":0.0000485164,"h":0.000051463,"l":0.0000477742,"c":0.0000488858,"v":2045203.9715371244,"t":1720980000}
+{"o":0.0000488858,"h":0.0000493762,"l":0.0000475133,"c":0.0000480508,"v":1397706.5162019916,"t":1720983600}
+{"o":0.0000480508,"h":0.0000483668,"l":0.0000464424,"c":0.0000470716,"v":829850.1300664785,"t":1720987200}
+{"o":0.0000470716,"h":0.0000482952,"l":0.0000457317,"c":0.0000468659,"v":1182034.2624732638,"t":1720990800}
+{"o":0.0000468659,"h":0.0000476178,"l":0.0000454094,"c":0.0000458568,"v":590307.1125457709,"t":1720994400}
+{"o":0.0000458568,"h":0.0000464295,"l":0.0000453108,"c":0.000045589,"v":445276.1272972703,"t":1720998000}
+{"o":0.000045589,"h":0.0000467447,"l":0.0000443213,"c":0.0000454703,"v":427216.1453395351,"t":1721001600}
+{"o":0.0000454703,"h":0.000047271,"l":0.0000439847,"c":0.0000465552,"v":2677220.0340704499,"t":1721005200}
+{"o":0.0000465552,"h":0.0000496619,"l":0.0000461643,"c":0.00004781,"v":1792147.6576931661,"t":1721008800}
+{"o":0.00004781,"h":0.0000492674,"l":0.0000469118,"c":0.0000490585,"v":753964.4474918894,"t":1721012400}
+{"o":0.0000490585,"h":0.0000493857,"l":0.0000465879,"c":0.0000470133,"v":688789.6291007833,"t":1721016000}
+{"o":0.0000470133,"h":0.0000480362,"l":0.0000467139,"c":0.0000470265,"v":654393.908255497,"t":1721019600}
+{"o":0.0000470265,"h":0.0000476189,"l":0.0000459696,"c":0.0000465052,"v":978424.0557847206,"t":1721023200}
+{"o":0.0000465052,"h":0.000047317,"l":0.0000460328,"c":0.0000468098,"v":284745.9929954411,"t":1721026800}
+{"o":0.0000468098,"h":0.0000480385,"l":0.0000463739,"c":0.0000473694,"v":395090.7273241931,"t":1721030400}
+{"o":0.0000473694,"h":0.0000480368,"l":0.0000471172,"c":0.0000475911,"v":184980.394485844,"t":1721034000}
+{"o":0.0000475911,"h":0.0000480354,"l":0.0000454723,"c":0.0000464257,"v":1221751.9708295912,"t":1721037600}
+{"o":0.0000464257,"h":0.0000468494,"l":0.0000455093,"c":0.0000459349,"v":334662.9255316131,"t":1721041200}
+{"o":0.0000110299,"h":0.000011169,"l":0.0000105506,"c":0.0000110299,"v":920584.3141731131,"t":1713844800}
+{"o":0.0000110299,"h":0.0000111055,"l":0.0000108739,"c":0.0000109149,"v":330899.264234744,"t":1713848400}
+{"o":0.0000109149,"h":0.0000110411,"l":0.0000107127,"c":0.0000108323,"v":104930.028653768,"t":1713852000}
+{"o":0.0000108323,"h":0.0000110269,"l":0.0000107742,"c":0.0000109141,"v":73911.411937724,"t":1713855600}
+{"o":0.0000109141,"h":0.0000110618,"l":0.0000107197,"c":0.0000109723,"v":342357.605337903,"t":1713859200}
+{"o":0.0000109723,"h":0.0000110751,"l":0.0000107307,"c":0.0000108056,"v":767207.9446318119,"t":1713862800}
+{"o":0.0000108056,"h":0.0000108358,"l":0.0000106021,"c":0.0000106351,"v":201016.884631901,"t":1713866400}
+{"o":0.0000106351,"h":0.0000110079,"l":0.0000105719,"c":0.000010919,"v":556073.7693904261,"t":1713870000}
+{"o":0.000010919,"h":0.0000109696,"l":0.0000106255,"c":0.0000106425,"v":371177.562557157,"t":1713873600}
+{"o":0.0000106425,"h":0.0000114201,"l":0.0000104094,"c":0.0000112296,"v":1698097.805286411,"t":1713877200}
+{"o":0.0000112296,"h":0.0000115875,"l":0.0000104834,"c":0.0000104932,"v":2787264.7904092032,"t":1713880800}
+{"o":0.0000104932,"h":0.0000112869,"l":0.0000104006,"c":0.0000112534,"v":1987895.2903530323,"t":1713884400}
+{"o":0.0000112534,"h":0.0000118422,"l":0.0000111409,"c":0.0000115259,"v":2468870.0359970704,"t":1713888000}
+{"o":0.0000115259,"h":0.0000115704,"l":0.0000110902,"c":0.0000112449,"v":766582.9996518261,"t":1713891600}
+{"o":0.0000112449,"h":0.0000113381,"l":0.0000103653,"c":0.0000104334,"v":4138491.6383799245,"t":1713895200}
+{"o":0.0000104334,"h":0.0000115997,"l":0.0000099962,"c":0.0000108977,"v":6035580.0355598787,"t":1713898800}
+{"o":0.0000108977,"h":0.0000110441,"l":0.0000105424,"c":0.0000109308,"v":1039056.529307284,"t":1713902400}
+{"o":0.0000109308,"h":0.0000110148,"l":0.0000100037,"c":0.0000102467,"v":2164584.0324690309,"t":1713906000}
+{"o":0.0000102467,"h":0.0000109299,"l":0.0000097663,"c":0.0000108427,"v":4935384.370344121,"t":1713909600}
+{"o":0.0000108427,"h":0.0000109329,"l":0.000009619,"c":0.000009739,"v":3790751.0683783726,"t":1713913200}
+{"o":0.000009739,"h":0.0000103651,"l":0.0000095116,"c":0.0000102201,"v":1498033.5109118237,"t":1713916800}
+{"o":0.0000102201,"h":0.0000102859,"l":0.0000099847,"c":0.000010051,"v":521464.812143289,"t":1713920400}
+{"o":0.000010051,"h":0.0000106769,"l":0.0000097631,"c":0.0000099114,"v":3653848.4273382658,"t":1713924000}
+{"o":0.0000099114,"h":0.0000105506,"l":0.0000098184,"c":0.0000102698,"v":1906311.7540250032,"t":1713927600}
+{"o":0.0000102698,"h":0.0000103333,"l":0.0000091129,"c":0.0000091761,"v":3022070.8871128913,"t":1713931200}
+{"o":0.0000091761,"h":0.0000097667,"l":0.0000090982,"c":0.0000097446,"v":3289468.4789073332,"t":1713934800}
+{"o":0.0000097446,"h":0.0000098089,"l":0.0000087022,"c":0.0000087771,"v":2780866.5719991475,"t":1713938400}
+{"o":0.0000087771,"h":0.0000088592,"l":0.0000086547,"c":0.0000087101,"v":1009027.9185468628,"t":1713942000}
+{"o":0.0000087101,"h":0.0000094502,"l":0.0000086819,"c":0.0000088258,"v":5153143.7419262258,"t":1713945600}
+{"o":0.0000088258,"h":0.0000090214,"l":0.0000086053,"c":0.0000089143,"v":1442096.5740423927,"t":1713949200}
+{"o":0.0000089143,"h":0.0000092131,"l":0.0000088657,"c":0.0000091482,"v":925152.019931712,"t":1713952800}
+{"o":0.0000091482,"h":0.0000111565,"l":0.0000090069,"c":0.0000104499,"v":13993823.1545866709,"t":1713956400}
+{"o":0.0000104499,"h":0.000010663,"l":0.0000098528,"c":0.0000099458,"v":1347790.943698172,"t":1713960000}
+{"o":0.0000099458,"h":0.0000101257,"l":0.0000094696,"c":0.0000096321,"v":907531.0888911539,"t":1713963600}
+{"o":0.0000096321,"h":0.0000101517,"l":0.0000094279,"c":0.0000097183,"v":1038359.3441529151,"t":1713967200}
+{"o":0.0000097183,"h":0.00001015,"l":0.0000087742,"c":0.0000090435,"v":2268149.8246313389,"t":1713970800}
+{"o":0.0000090435,"h":0.0000101624,"l":0.0000089641,"c":0.0000099065,"v":2833142.5234427238,"t":1713974400}
+{"o":0.0000099065,"h":0.000010064,"l":0.0000095183,"c":0.0000096232,"v":907158.1048434561,"t":1713978000}
+{"o":0.0000096232,"h":0.0000102279,"l":0.000009322,"c":0.0000101331,"v":1817714.077612699,"t":1713981600}
+{"o":0.0000101331,"h":0.0000106455,"l":0.0000099531,"c":0.0000101275,"v":1169932.9838225741,"t":1713985200}
+{"o":0.0000101275,"h":0.0000102339,"l":0.0000086107,"c":0.0000091788,"v":6685479.8228229303,"t":1713988800}
+{"o":0.0000091788,"h":0.0000098394,"l":0.0000086952,"c":0.0000095271,"v":4902677.0994311925,"t":1713992400}
+{"o":0.0000095271,"h":0.0000097474,"l":0.0000090713,"c":0.0000093553,"v":865659.2451778972,"t":1713996000}
+{"o":0.0000093553,"h":0.0000094876,"l":0.0000081987,"c":0.0000087533,"v":4291958.8777080458,"t":1713999600}
+{"o":0.0000087533,"h":0.000011014,"l":0.0000086502,"c":0.0000096494,"v":16662041.7530997042,"t":1714003200}
+{"o":0.0000096494,"h":0.000010893,"l":0.0000096038,"c":0.0000101643,"v":3627165.2934877556,"t":1714006800}
+{"o":0.0000101643,"h":0.0000121935,"l":0.0000099354,"c":0.0000104313,"v":7975027.4478360647,"t":1714010400}
+{"o":0.0000104313,"h":0.0000105226,"l":0.0000098562,"c":0.000009945,"v":997397.634197842,"t":1714014000}
+{"o":0.000009945,"h":0.0000102148,"l":0.0000096761,"c":0.0000100361,"v":1144755.127539159,"t":1714017600}
+{"o":0.0000100361,"h":0.0000104942,"l":0.0000099618,"c":0.0000103754,"v":1269541.6654058208,"t":1714021200}
+{"o":0.0000103754,"h":0.0000111198,"l":0.0000102788,"c":0.000010587,"v":2732145.3006174434,"t":1714024800}
+{"o":0.000010587,"h":0.0000116553,"l":0.0000105282,"c":0.0000107074,"v":4122277.6624017027,"t":1714028400}
+{"o":0.0000107074,"h":0.0000108585,"l":0.0000093417,"c":0.000009566,"v":4155077.6747525865,"t":1714032000}
+{"o":0.000009566,"h":0.0000135776,"l":0.000009566,"c":0.0000098216,"v":11386884.9396664202,"t":1714035600}
+{"o":0.0000098216,"h":0.0000098216,"l":0.0000094381,"c":0.0000098019,"v":1229887.608181258,"t":1714039200}
+{"o":0.0000098019,"h":0.0000101839,"l":0.0000097847,"c":0.0000098437,"v":1551382.7945192971,"t":1714042800}
+{"o":0.0000098437,"h":0.0000099618,"l":0.0000032,"c":0.0000060401,"v":52056748.9926393181,"t":1714046400}
+{"o":0.0000060401,"h":0.0000082418,"l":0.0000057061,"c":0.0000078951,"v":42074460.5714037567,"t":1714050000}
+{"o":0.0000078951,"h":0.000008086,"l":0.0000078951,"c":0.0000079624,"v":863818.2884035781,"t":1714053600}
+{"o":0.0000079624,"h":0.0000086792,"l":0.0000079624,"c":0.0000086792,"v":2323856.7879861342,"t":1714057200}
+{"o":0.0000086792,"h":0.0000092635,"l":0.0000086381,"c":0.0000092557,"v":1504782.09325522,"t":1714060800}
+{"o":0.0000092557,"h":0.0000093393,"l":0.0000082445,"c":0.0000082512,"v":2621423.0316622802,"t":1714064400}
+{"o":0.0000082512,"h":0.0000084738,"l":0.0000082175,"c":0.0000084738,"v":845094.1407449911,"t":1714068000}
+{"o":0.0000084738,"h":0.0000085497,"l":0.0000075688,"c":0.0000079523,"v":3455188.0504680439,"t":1714071600}
+{"o":0.0000079523,"h":0.0000084384,"l":0.0000078758,"c":0.0000084384,"v":2312000.0863111033,"t":1714075200}
+{"o":0.0000084384,"h":0.0000084615,"l":0.0000078075,"c":0.0000078075,"v":1647559.9242621961,"t":1714078800}
+{"o":0.0000078075,"h":0.0000109788,"l":0.0000075326,"c":0.0000109788,"v":8539370.7828084398,"t":1714082400}
+{"o":0.0000109788,"h":0.0000151324,"l":0.0000099877,"c":0.0000146553,"v":36564770.2766507715,"t":1714086000}
+{"o":0.0000146553,"h":0.0000146553,"l":0.0000116454,"c":0.0000117354,"v":8570633.3776078001,"t":1714089600}
+{"o":0.0000117354,"h":0.0000117354,"l":0.0000085901,"c":0.0000099073,"v":16356999.8172985036,"t":1714093200}
+{"o":0.0000099073,"h":0.0000101328,"l":0.0000097883,"c":0.000009933,"v":251154.995806212,"t":1714096800}
+{"o":0.000009933,"h":0.0000099753,"l":0.0000097799,"c":0.0000099089,"v":662779.7325763131,"t":1714100400}
+{"o":0.0000099089,"h":0.0000101236,"l":0.0000099089,"c":0.0000100876,"v":844201.6193604621,"t":1714104000}
+{"o":0.0000100876,"h":0.0000113798,"l":0.0000100049,"c":0.0000109518,"v":4759955.7605772112,"t":1714107600}
+{"o":0.0000109518,"h":0.0000109597,"l":0.0000105334,"c":0.0000106077,"v":1078449.929181196,"t":1714111200}
+{"o":0.0000106077,"h":0.0000106077,"l":0.0000104712,"c":0.0000104712,"v":130333.883214514,"t":1714114800}
+{"o":0.0000104712,"h":0.0000104712,"l":0.0000103851,"c":0.0000104094,"v":344347.496076678,"t":1714118400}
+{"o":0.0000104094,"h":0.0000114302,"l":0.0000103488,"c":0.0000114302,"v":2386435.0054039462,"t":1714122000}
+{"o":0.0000114302,"h":0.0000115729,"l":0.0000101937,"c":0.0000105802,"v":5008732.4207728161,"t":1714125600}
+{"o":0.0000105802,"h":0.0000107253,"l":0.0000102018,"c":0.0000103389,"v":1251658.6722082039,"t":1714129200}
+{"o":0.0000103389,"h":0.0000108824,"l":0.0000099602,"c":0.0000100514,"v":4591723.065851043,"t":1714132800}
+{"o":0.0000100514,"h":0.0000105584,"l":0.0000096783,"c":0.0000103228,"v":2408338.0339093069,"t":1714136400}
+{"o":0.0000103228,"h":0.0000108366,"l":0.0000096601,"c":0.0000098585,"v":1511060.319599228,"t":1714140000}
+{"o":0.0000098585,"h":0.0000100758,"l":0.00000972,"c":0.0000100287,"v":1093495.9770138981,"t":1714143600}
+{"o":0.0000100287,"h":0.0000100945,"l":0.0000099142,"c":0.0000100196,"v":178232.688247974,"t":1714147200}
+{"o":0.0000100196,"h":0.0000109847,"l":0.0000098018,"c":0.000010336,"v":4022089.1486271773,"t":1714150800}
+{"o":0.000010336,"h":0.0000110361,"l":0.0000102825,"c":0.00001048,"v":4292278.1853795359,"t":1714154400}
+{"o":0.00001048,"h":0.0000105684,"l":0.0000102006,"c":0.0000103246,"v":16100.992285432,"t":1714158000}
+{"o":0.0000103246,"h":0.0000109497,"l":0.0000097184,"c":0.0000107699,"v":7587881.4484806769,"t":1714161600}
+{"o":0.0000107699,"h":0.0000149186,"l":0.0000102433,"c":0.0000125587,"v":17105527.0823978521,"t":1714165200}
+{"o":0.0000125587,"h":0.0000138332,"l":0.0000111667,"c":0.0000123474,"v":17987526.8631119244,"t":1714168800}
+{"o":0.0000123474,"h":0.0000124566,"l":0.0000103191,"c":0.0000109719,"v":8363521.0679148594,"t":1714172400}
+{"o":0.0000109719,"h":0.0000112083,"l":0.0000103209,"c":0.0000105113,"v":236398.526922369,"t":1714176000}
+{"o":0.0000105113,"h":0.000010948,"l":0.000010303,"c":0.0000105759,"v":50648.994270013,"t":1714179600}
+{"o":0.0000105759,"h":0.000010689,"l":0.0000104191,"c":0.0000105497,"v":46691.161063397,"t":1714183200}
+{"o":0.0000105497,"h":0.0000105789,"l":0.000008975,"c":0.0000093008,"v":5597152.7391774002,"t":1714186800}
+{"o":0.0000093008,"h":0.0000096202,"l":0.0000075567,"c":0.0000090561,"v":21371328.5428652093,"t":1714190400}
+{"o":0.0000090561,"h":0.0000091545,"l":0.0000087545,"c":0.0000089464,"v":254231.505839153,"t":1714194000}
+{"o":0.0000089464,"h":0.0000101483,"l":0.0000088284,"c":0.0000100711,"v":2859554.4263556609,"t":1714197600}
+{"o":0.0000100711,"h":0.0000102324,"l":0.0000100014,"c":0.0000101508,"v":314619.005168708,"t":1714201200}
+{"o":0.0000101508,"h":0.0000110311,"l":0.0000100639,"c":0.000010669,"v":2770467.8089568489,"t":1714204800}
+{"o":0.000010669,"h":0.000010751,"l":0.0000106092,"c":0.0000107162,"v":9342.773383307,"t":1714208400}
+{"o":0.0000107162,"h":0.0000107662,"l":0.0000103744,"c":0.0000104599,"v":462296.702418641,"t":1714212000}
+{"o":0.0000104599,"h":0.0000105092,"l":0.0000094503,"c":0.0000095219,"v":2741786.8700520466,"t":1714215600}
+{"o":0.0000095219,"h":0.0000096138,"l":0.000008824,"c":0.0000092222,"v":2603264.4015606684,"t":1714219200}
+{"o":0.0000092222,"h":0.000009657,"l":0.0000090444,"c":0.0000093558,"v":1839107.233238434,"t":1714222800}
+{"o":0.0000093558,"h":0.0000094312,"l":0.000008794,"c":0.0000090274,"v":1680649.7122127085,"t":1714226400}
+{"o":0.0000090274,"h":0.0000090931,"l":0.0000084483,"c":0.0000088019,"v":2507378.8747041654,"t":1714230000}
+{"o":0.0000088019,"h":0.0000088135,"l":0.0000078337,"c":0.0000078642,"v":2534850.2024443075,"t":1714233600}
+{"o":0.0000078642,"h":0.0000096366,"l":0.0000076334,"c":0.0000093605,"v":5452887.7275392814,"t":1714237200}
+{"o":0.0000093605,"h":0.0000095338,"l":0.0000084948,"c":0.0000086136,"v":2033001.0038873672,"t":1714240800}
+{"o":0.0000086136,"h":0.0000087029,"l":0.0000084671,"c":0.0000085935,"v":395514.1480935789,"t":1714244400}
+{"o":0.0000085935,"h":0.0000086791,"l":0.0000084242,"c":0.000008542,"v":149336.767944204,"t":1714248000}
+{"o":0.000008542,"h":0.0000086338,"l":0.0000085081,"c":0.0000085996,"v":121865.290547234,"t":1714251600}
+{"o":0.0000085996,"h":0.0000088092,"l":0.0000084667,"c":0.000008749,"v":1483390.9847066288,"t":1714255200}
+{"o":0.000008749,"h":0.0000097337,"l":0.0000086668,"c":0.0000096809,"v":2253556.6334412405,"t":1714258800}
+{"o":0.0000096809,"h":0.0000097302,"l":0.000009529,"c":0.0000095493,"v":418236.324047836,"t":1714262400}
+{"o":0.0000095493,"h":0.0000095855,"l":0.000009369,"c":0.0000093837,"v":85463.857232539,"t":1714266000}
+{"o":0.0000093837,"h":0.0000096542,"l":0.0000091632,"c":0.0000095508,"v":242046.665968974,"t":1714269600}
+{"o":0.0000095508,"h":0.0000097476,"l":0.0000094955,"c":0.0000095612,"v":502822.125628473,"t":1714273200}
+{"o":0.0000095612,"h":0.00001122,"l":0.0000094462,"c":0.0000110053,"v":8418519.9733709525,"t":1714276800}
+{"o":0.0000110053,"h":0.0000112063,"l":0.0000108984,"c":0.0000110183,"v":318157.3522476,"t":1714280400}
+{"o":0.0000110183,"h":0.0000110672,"l":0.0000108101,"c":0.0000109949,"v":569234.176117521,"t":1714284000}
+{"o":0.0000109949,"h":0.0000111149,"l":0.0000108029,"c":0.0000108748,"v":306996.6896106889,"t":1714287600}
+{"o":0.0000108748,"h":0.0000109773,"l":0.0000107832,"c":0.0000109505,"v":81537.283462829,"t":1714291200}
+{"o":0.0000109505,"h":0.0000109963,"l":0.0000103706,"c":0.0000104749,"v":982921.4547148991,"t":1714294800}
+{"o":0.0000104749,"h":0.000010554,"l":0.0000098572,"c":0.0000099234,"v":1433885.7247661303,"t":1714298400}
+{"o":0.0000099234,"h":0.000010021,"l":0.000009402,"c":0.0000098305,"v":1991235.5884606971,"t":1714302000}
+{"o":0.0000098305,"h":0.0000100297,"l":0.0000097724,"c":0.0000099531,"v":435281.714584182,"t":1714305600}
+{"o":0.0000099531,"h":0.0000100186,"l":0.0000098654,"c":0.000009888,"v":108335.686303135,"t":1714309200}
+{"o":0.000009888,"h":0.0000099552,"l":0.0000096409,"c":0.0000096797,"v":409875.733483179,"t":1714312800}
+{"o":0.0000096797,"h":0.0000098827,"l":0.0000095419,"c":0.0000095895,"v":749523.0326506529,"t":1714316400}
+{"o":0.0000095895,"h":0.0000096817,"l":0.0000092505,"c":0.0000092808,"v":1073041.1381685031,"t":1714320000}
+{"o":0.0000092808,"h":0.000009307,"l":0.0000090721,"c":0.0000091283,"v":537121.531415108,"t":1714323600}
+{"o":0.0000091283,"h":0.0000093342,"l":0.0000090429,"c":0.0000092469,"v":536633.951539058,"t":1714327200}
+{"o":0.0000092469,"h":0.0000093603,"l":0.0000090461,"c":0.0000091634,"v":699771.639260247,"t":1714330800}
+{"o":0.0000091634,"h":0.0000093551,"l":0.0000090804,"c":0.0000092114,"v":409935.5837666051,"t":1714334400}
+{"o":0.0000092114,"h":0.0000092511,"l":0.0000089458,"c":0.000009182,"v":713756.460561247,"t":1714338000}
+{"o":0.000009182,"h":0.0000093804,"l":0.0000088844,"c":0.0000090536,"v":318548.422626425,"t":1714341600}
+{"o":0.0000090536,"h":0.000009287,"l":0.000008791,"c":0.0000089679,"v":1136624.5055918749,"t":1714345200}
+{"o":0.0000089679,"h":0.0000091313,"l":0.0000087224,"c":0.0000087658,"v":990863.162122546,"t":1714348800}
+{"o":0.0000087658,"h":0.0000088155,"l":0.0000084049,"c":0.0000084526,"v":1700019.3757183752,"t":1714352400}
+{"o":0.0000084526,"h":0.0000086234,"l":0.0000082618,"c":0.0000084214,"v":365439.975229595,"t":1714356000}
+{"o":0.0000084214,"h":0.0000085236,"l":0.0000082474,"c":0.0000083524,"v":246637.736691271,"t":1714359600}
+{"o":0.0000083524,"h":0.0000097964,"l":0.0000082265,"c":0.0000087492,"v":6443333.9120355444,"t":1714363200}
+{"o":0.0000087492,"h":0.0000090884,"l":0.0000087066,"c":0.0000089801,"v":642472.169993701,"t":1714366800}
+{"o":0.0000089801,"h":0.0000091542,"l":0.0000088143,"c":0.0000089337,"v":201064.252627498,"t":1714370400}
+{"o":0.0000089337,"h":0.0000090597,"l":0.0000086459,"c":0.0000089269,"v":2137975.2476137332,"t":1714374000}
+{"o":0.0000089269,"h":0.0000090082,"l":0.0000087896,"c":0.0000088146,"v":122010.954576144,"t":1714377600}
+{"o":0.0000088146,"h":0.0000088383,"l":0.0000080932,"c":0.0000083049,"v":2209482.8525428083,"t":1714381200}
+{"o":0.0000083049,"h":0.0000084946,"l":0.0000082034,"c":0.0000082931,"v":264020.306120985,"t":1714384800}
+{"o":0.0000082931,"h":0.0000083559,"l":0.0000079437,"c":0.0000082966,"v":2250418.7784843859,"t":1714388400}
+{"o":0.0000082966,"h":0.0000092461,"l":0.0000082156,"c":0.0000088673,"v":3656389.1316673229,"t":1714392000}
+{"o":0.0000088673,"h":0.0000095482,"l":0.0000085525,"c":0.0000087125,"v":2595315.5575898699,"t":1714395600}
+{"o":0.0000087125,"h":0.0000094099,"l":0.0000085443,"c":0.0000092516,"v":1386328.2925475454,"t":1714399200}
+{"o":0.0000092516,"h":0.0000093893,"l":0.0000090211,"c":0.0000090755,"v":757290.5575149551,"t":1714402800}
+{"o":0.0000090755,"h":0.0000092929,"l":0.0000088758,"c":0.0000090928,"v":312219.081873538,"t":1714406400}
+{"o":0.0000090928,"h":0.0000091646,"l":0.0000088833,"c":0.0000089558,"v":620288.089191494,"t":1714410000}
+{"o":0.0000089558,"h":0.0000090549,"l":0.0000087784,"c":0.0000088408,"v":490392.595418862,"t":1714413600}
+{"o":0.0000088408,"h":0.0000090103,"l":0.0000085927,"c":0.000008919,"v":1270604.7531236082,"t":1714417200}
+{"o":0.000008919,"h":0.0000095057,"l":0.0000087692,"c":0.0000088191,"v":2487043.5152962678,"t":1714420800}
+{"o":0.0000088191,"h":0.000008889,"l":0.0000085874,"c":0.0000087327,"v":629632.1005577901,"t":1714424400}
+{"o":0.0000087327,"h":0.0000093017,"l":0.0000085339,"c":0.0000090968,"v":1302807.1486803598,"t":1714428000}
+{"o":0.0000090968,"h":0.0000095588,"l":0.0000090208,"c":0.0000092823,"v":1304225.0080788881,"t":1714431600}
+{"o":0.0000092823,"h":0.0000095099,"l":0.0000090294,"c":0.0000093419,"v":485937.169071133,"t":1714435200}
+{"o":0.0000093419,"h":0.0000095911,"l":0.0000093232,"c":0.0000095141,"v":19598.766193602,"t":1714438800}
+{"o":0.0000095141,"h":0.0000096281,"l":0.0000092544,"c":0.0000093809,"v":209196.030168502,"t":1714442400}
+{"o":0.0000093809,"h":0.0000094518,"l":0.0000091838,"c":0.0000092527,"v":162679.01695171,"t":1714446000}
+{"o":0.0000092527,"h":0.0000094227,"l":0.0000089437,"c":0.000009027,"v":562250.6624029001,"t":1714449600}
+{"o":0.000009027,"h":0.0000091223,"l":0.0000089483,"c":0.0000090493,"v":90437.823337316,"t":1714453200}
+{"o":0.0000090493,"h":0.000009112,"l":0.0000089803,"c":0.0000090333,"v":3018.801300738,"t":1714456800}
+{"o":0.0000090333,"h":0.000009094,"l":0.0000085061,"c":0.0000085794,"v":1325652.9948799629,"t":1714460400}
+{"o":0.0000085794,"h":0.0000089609,"l":0.0000083943,"c":0.0000086931,"v":373071.777919458,"t":1714464000}
+{"o":0.0000086931,"h":0.0000089549,"l":0.0000086275,"c":0.0000087819,"v":330516.900915462,"t":1714467600}
+{"o":0.0000087819,"h":0.0000167285,"l":0.0000083849,"c":0.0000084632,"v":21267295.7127274759,"t":1714471200}
+{"o":0.0000084632,"h":0.0000085878,"l":0.0000083804,"c":0.0000084997,"v":373030.15147412,"t":1714474800}
+{"o":0.0000084997,"h":0.0000088296,"l":0.0000082773,"c":0.000008649,"v":1257938.813373829,"t":1714478400}
+{"o":0.000008649,"h":0.0000088156,"l":0.0000083749,"c":0.0000084971,"v":458385.054642159,"t":1714482000}
+{"o":0.0000084971,"h":0.000008567,"l":0.0000082389,"c":0.0000084582,"v":343047.098039218,"t":1714485600}
+{"o":0.0000084582,"h":0.0000086893,"l":0.000008263,"c":0.0000083782,"v":602960.777102622,"t":1714489200}
+{"o":0.0000083782,"h":0.0000086968,"l":0.0000075234,"c":0.0000079116,"v":5219479.9943502443,"t":1714492800}
+{"o":0.0000079116,"h":0.0000088135,"l":0.0000078168,"c":0.0000080145,"v":3944972.2882165839,"t":1714496400}
+{"o":0.0000080145,"h":0.0000085717,"l":0.0000079013,"c":0.0000079973,"v":2860689.8156709792,"t":1714500000}
+{"o":0.0000079973,"h":0.0000086585,"l":0.0000079218,"c":0.0000085082,"v":1662846.3693304281,"t":1714503600}
+{"o":0.0000085082,"h":0.0000087802,"l":0.0000083,"c":0.0000086305,"v":213164.189104378,"t":1714507200}
+{"o":0.0000086305,"h":0.0000086696,"l":0.0000083062,"c":0.000008364,"v":729540.5922183901,"t":1714510800}
+{"o":0.000008364,"h":0.000008391,"l":0.0000075493,"c":0.0000078278,"v":3589797.03809442,"t":1714514400}
+{"o":0.0000078278,"h":0.0000089044,"l":0.00000773,"c":0.0000081015,"v":4463920.7660368485,"t":1714518000}
+{"o":0.0000081015,"h":0.0000082736,"l":0.0000079392,"c":0.00000808,"v":306226.656230396,"t":1714521600}
+{"o":0.00000808,"h":0.0000083286,"l":0.0000079296,"c":0.0000081022,"v":290794.779647231,"t":1714525200}
+{"o":0.0000081022,"h":0.0000083039,"l":0.0000079092,"c":0.0000080881,"v":969417.8485843979,"t":1714528800}
+{"o":0.0000080881,"h":0.0000081157,"l":0.0000071694,"c":0.0000076947,"v":6380483.8300169138,"t":1714532400}
+{"o":0.0000076947,"h":0.0000089561,"l":0.0000075977,"c":0.0000078053,"v":5761401.9681632537,"t":1714536000}
+{"o":0.0000078053,"h":0.0000078817,"l":0.0000070761,"c":0.0000072175,"v":2075318.0920566288,"t":1714539600}
+{"o":0.0000072175,"h":0.0000073757,"l":0.0000071298,"c":0.0000073235,"v":157448.016225456,"t":1714543200}
+{"o":0.0000073235,"h":0.0000077478,"l":0.000006958,"c":0.0000073873,"v":3325465.3178631999,"t":1714546800}
+{"o":0.0000073873,"h":0.0000083019,"l":0.0000070029,"c":0.0000072327,"v":7770298.1664255392,"t":1714550400}
+{"o":0.0000072327,"h":0.0000083759,"l":0.0000071071,"c":0.0000079691,"v":11226158.2014464922,"t":1714554000}
+{"o":0.0000079691,"h":0.0000083653,"l":0.0000075344,"c":0.000007564,"v":3799006.8852953697,"t":1714557600}
+{"o":0.000007564,"h":0.0000075895,"l":0.000007219,"c":0.0000074177,"v":1423442.6633141269,"t":1714561200}
+{"o":0.0000074177,"h":0.0000076674,"l":0.0000072973,"c":0.0000074919,"v":331652.337204745,"t":1714564800}
+{"o":0.0000074919,"h":0.0000076007,"l":0.0000073905,"c":0.0000074365,"v":125980.101121296,"t":1714568400}
+{"o":0.0000074365,"h":0.0000077554,"l":0.0000073785,"c":0.0000076807,"v":810758.6263281429,"t":1714572000}
+{"o":0.0000076807,"h":0.0000079266,"l":0.0000076727,"c":0.0000078039,"v":510007.127465736,"t":1714575600}
+{"o":0.0000078039,"h":0.0000081079,"l":0.0000076,"c":0.0000077987,"v":134744.258953478,"t":1714579200}
+{"o":0.0000077987,"h":0.0000080122,"l":0.0000075563,"c":0.0000077756,"v":636683.3208207701,"t":1714582800}
+{"o":0.0000077756,"h":0.0000095042,"l":0.0000068835,"c":0.0000089628,"v":11023665.9151291065,"t":1714586400}
+{"o":0.0000089628,"h":0.0000093597,"l":0.0000087655,"c":0.0000092012,"v":610587.82786629,"t":1714590000}
+{"o":0.0000092012,"h":0.0000093908,"l":0.0000087998,"c":0.0000088916,"v":1049966.2867702341,"t":1714593600}
+{"o":0.0000088916,"h":0.0000091999,"l":0.0000086091,"c":0.0000090377,"v":1439552.517323527,"t":1714597200}
+{"o":0.0000090377,"h":0.0000090911,"l":0.0000085779,"c":0.0000087099,"v":1152998.378010924,"t":1714600800}
+{"o":0.0000087099,"h":0.0000087661,"l":0.0000084832,"c":0.0000085142,"v":496403.166813869,"t":1714604400}
+{"o":0.0000085142,"h":0.000008806,"l":0.000008488,"c":0.0000087179,"v":1004634.586592174,"t":1714608000}
+{"o":0.0000087179,"h":0.0000095996,"l":0.0000083113,"c":0.0000094714,"v":3992018.4112118501,"t":1714611600}
+{"o":0.0000094714,"h":0.0000097098,"l":0.0000091332,"c":0.0000092242,"v":1623590.3796250273,"t":1714615200}
+{"o":0.0000092242,"h":0.000009373,"l":0.0000091249,"c":0.0000093278,"v":130702.733070693,"t":1714618800}
+{"o":0.0000093278,"h":0.0000094399,"l":0.0000091667,"c":0.000009399,"v":350549.484042971,"t":1714622400}
+{"o":0.000009399,"h":0.0000095773,"l":0.0000092696,"c":0.0000093873,"v":877497.557696424,"t":1714626000}
+{"o":0.0000093873,"h":0.0000094044,"l":0.000009268,"c":0.0000093128,"v":136591.0,"t":1714629600}
+{"o":0.0000093128,"h":0.0000098033,"l":0.0000090593,"c":0.0000093595,"v":1194927.0875999168,"t":1714633200}
+{"o":0.0000093595,"h":0.0000094553,"l":0.0000091787,"c":0.0000092937,"v":166371.311788351,"t":1714636800}
+{"o":0.0000092937,"h":0.0000093579,"l":0.000009228,"c":0.0000092416,"v":20075.883755824,"t":1714640400}
+{"o":0.0000092416,"h":0.0000099422,"l":0.0000091183,"c":0.0000097631,"v":1220332.2132953194,"t":1714644000}
+{"o":0.0000097631,"h":0.0000103359,"l":0.0000094332,"c":0.0000097222,"v":1552934.2477246413,"t":1714647600}
+{"o":0.0000097222,"h":0.0000101719,"l":0.0000096925,"c":0.000009951,"v":1323503.4866339671,"t":1714651200}
+{"o":0.000009951,"h":0.000010089,"l":0.000009756,"c":0.0000098844,"v":277591.385696136,"t":1714654800}
+{"o":0.0000098844,"h":0.0000099714,"l":0.0000094243,"c":0.0000097103,"v":595319.6920079829,"t":1714658400}
+{"o":0.0000097103,"h":0.0000097405,"l":0.0000092401,"c":0.0000093328,"v":855719.9389409602,"t":1714662000}
+{"o":0.0000093328,"h":0.0000094239,"l":0.0000087499,"c":0.0000088705,"v":1274137.0443871387,"t":1714665600}
+{"o":0.0000088705,"h":0.0000089192,"l":0.0000084792,"c":0.0000085272,"v":2018278.3360067022,"t":1714669200}
+{"o":0.0000085272,"h":0.0000086062,"l":0.0000078026,"c":0.0000078972,"v":1543648.8458287129,"t":1714672800}
+{"o":0.0000078972,"h":0.0000081023,"l":0.0000078743,"c":0.0000080369,"v":842717.0819950989,"t":1714676400}
+{"o":0.0000080369,"h":0.0000082593,"l":0.0000078803,"c":0.0000080037,"v":500388.1855132791,"t":1714680000}
+{"o":0.0000080037,"h":0.0000081408,"l":0.00000788,"c":0.00000801,"v":204818.91675955,"t":1714683600}
+{"o":0.00000801,"h":0.0000081237,"l":0.0000075901,"c":0.0000080675,"v":1719892.1974375639,"t":1714687200}
+{"o":0.0000080675,"h":0.0000084073,"l":0.0000080416,"c":0.0000083165,"v":596614.4620800919,"t":1714690800}
+{"o":0.0000083165,"h":0.0000084307,"l":0.0000082151,"c":0.0000083098,"v":176609.299715408,"t":1714694400}
+{"o":0.0000083098,"h":0.0000088683,"l":0.0000081112,"c":0.0000087169,"v":1245366.7486745552,"t":1714698000}
+{"o":0.0000087169,"h":0.0000087432,"l":0.0000085014,"c":0.0000086898,"v":141470.09317465,"t":1714701600}
+{"o":0.0000086898,"h":0.0000087702,"l":0.0000085445,"c":0.0000086428,"v":947462.9928762441,"t":1714705200}
+{"o":0.0000086428,"h":0.0000087875,"l":0.0000086041,"c":0.0000087694,"v":33413.012944294,"t":1714708800}
+{"o":0.0000087694,"h":0.0000088397,"l":0.0000086096,"c":0.0000087873,"v":60291.466848159,"t":1714712400}
+{"o":0.0000087873,"h":0.0000088564,"l":0.000008538,"c":0.0000086023,"v":184259.536212033,"t":1714716000}
+{"o":0.0000086023,"h":0.0000087163,"l":0.0000080963,"c":0.0000082172,"v":999979.0089417021,"t":1714719600}
+{"o":0.0000082172,"h":0.0000082959,"l":0.0000080644,"c":0.0000081838,"v":83864.250281761,"t":1714723200}
+{"o":0.0000081838,"h":0.0000090469,"l":0.0000080822,"c":0.0000082686,"v":5333610.3250693791,"t":1714726800}
+{"o":0.0000082686,"h":0.0000084113,"l":0.0000081574,"c":0.0000082607,"v":12161.859444388,"t":1714730400}
+{"o":0.0000082607,"h":0.0000083453,"l":0.0000081711,"c":0.0000082048,"v":181199.057671088,"t":1714734000}
+{"o":0.0000082048,"h":0.0000102381,"l":0.0000078758,"c":0.0000090515,"v":11292236.1755378228,"t":1714737600}
+{"o":0.0000090515,"h":0.000009428,"l":0.0000083361,"c":0.000008398,"v":3028444.7073013838,"t":1714741200}
+{"o":0.000008398,"h":0.0000098104,"l":0.0000083408,"c":0.000009568,"v":4958686.779583131,"t":1714744800}
+{"o":0.000009568,"h":0.0000102894,"l":0.0000091401,"c":0.0000095086,"v":5653689.9641473796,"t":1714748400}
+{"o":0.0000095086,"h":0.0000097449,"l":0.0000088515,"c":0.0000094235,"v":4214067.9716791399,"t":1714752000}
+{"o":0.0000094235,"h":0.0000095175,"l":0.0000093721,"c":0.0000094492,"v":145416.353548965,"t":1714755600}
+{"o":0.0000094492,"h":0.0000095352,"l":0.0000087128,"c":0.0000087841,"v":1578867.0328479859,"t":1714759200}
+{"o":0.0000087841,"h":0.0000089664,"l":0.0000085665,"c":0.0000086558,"v":2323244.8858994376,"t":1714762800}
+{"o":0.0000086558,"h":0.0000086857,"l":0.0000077329,"c":0.0000080992,"v":4131914.5463727112,"t":1714766400}
+{"o":0.0000080992,"h":0.0000082904,"l":0.0000080023,"c":0.0000081146,"v":899602.3618401859,"t":1714770000}
+{"o":0.0000081146,"h":0.0000090152,"l":0.0000080677,"c":0.0000089022,"v":3152689.4248190117,"t":1714773600}
+{"o":0.0000089022,"h":0.0000089147,"l":0.0000085076,"c":0.000008625,"v":1042103.611962194,"t":1714777200}
+{"o":0.000008625,"h":0.000008642,"l":0.0000075347,"c":0.0000078218,"v":5175436.7854827782,"t":1714780800}
+{"o":0.0000078218,"h":0.0000079532,"l":0.000007726,"c":0.0000079433,"v":192441.22773622,"t":1714784400}
+{"o":0.0000079433,"h":0.0000080116,"l":0.0000077252,"c":0.0000078814,"v":590708.77956846,"t":1714788000}
+{"o":0.0000078814,"h":0.0000080041,"l":0.0000078228,"c":0.0000079303,"v":153191.455042727,"t":1714791600}
+{"o":0.0000079303,"h":0.0000080237,"l":0.0000078152,"c":0.0000079356,"v":305379.00980793,"t":1714795200}
+{"o":0.0000079356,"h":0.0000080086,"l":0.000007888,"c":0.000007922,"v":190910.346891313,"t":1714798800}
+{"o":0.000007922,"h":0.0000080027,"l":0.0000078903,"c":0.0000079659,"v":271275.518019799,"t":1714802400}
+{"o":0.0000079659,"h":0.0000079892,"l":0.0000078551,"c":0.0000078874,"v":154148.421688437,"t":1714806000}
+{"o":0.0000078874,"h":0.00000795,"l":0.0000076667,"c":0.0000076829,"v":612422.839874857,"t":1714809600}
+{"o":0.0000076829,"h":0.0000077161,"l":0.000007405,"c":0.0000075435,"v":2504978.1340179448,"t":1714813200}
+{"o":0.0000075435,"h":0.0000075754,"l":0.0000071774,"c":0.0000073281,"v":698168.0979407411,"t":1714816800}
+{"o":0.0000073281,"h":0.0000075779,"l":0.000007292,"c":0.0000075244,"v":452811.272117713,"t":1714820400}
+{"o":0.0000075244,"h":0.0000077511,"l":0.000007441,"c":0.0000076466,"v":552959.139073606,"t":1714824000}
+{"o":0.0000076466,"h":0.0000082451,"l":0.0000076328,"c":0.0000081201,"v":2541211.0951175587,"t":1714827600}
+{"o":0.0000081201,"h":0.0000081786,"l":0.0000074643,"c":0.0000075924,"v":1640494.6535690844,"t":1714831200}
+{"o":0.0000075924,"h":0.000007653,"l":0.0000071029,"c":0.0000073929,"v":4652154.6012034146,"t":1714834800}
+{"o":0.0000073929,"h":0.0000077876,"l":0.0000067599,"c":0.0000071803,"v":5125417.7575438255,"t":1714838400}
+{"o":0.0000071803,"h":0.0000072558,"l":0.0000069168,"c":0.0000071353,"v":2101442.3183913371,"t":1714842000}
+{"o":0.0000071353,"h":0.0000071798,"l":0.0000069768,"c":0.0000070078,"v":457391.578084061,"t":1714845600}
+{"o":0.0000070078,"h":0.000007058,"l":0.0000066236,"c":0.0000067922,"v":2878630.6506454018,"t":1714849200}
+{"o":0.0000067922,"h":0.0000075876,"l":0.000006659,"c":0.0000071083,"v":6209320.9694984658,"t":1714852800}
+{"o":0.0000071083,"h":0.0000073103,"l":0.0000064896,"c":0.0000069896,"v":6314922.315895603,"t":1714856400}
+{"o":0.0000069896,"h":0.000007854,"l":0.000006953,"c":0.0000077289,"v":6964752.5158147756,"t":1714860000}
+{"o":0.0000077289,"h":0.0000077613,"l":0.0000073024,"c":0.0000073952,"v":3061071.9413198554,"t":1714863600}
+{"o":0.0000073952,"h":0.0000088032,"l":0.0000072703,"c":0.000008382,"v":4895665.4188170666,"t":1714867200}
+{"o":0.000008382,"h":0.0000092551,"l":0.0000077015,"c":0.0000077509,"v":6407281.4251412824,"t":1714870800}
+{"o":0.0000077509,"h":0.0000078608,"l":0.0000076907,"c":0.0000078283,"v":374480.935555348,"t":1714874400}
+{"o":0.0000078283,"h":0.0000078895,"l":0.0000076035,"c":0.0000076153,"v":763987.7993741428,"t":1714878000}
+{"o":0.0000076153,"h":0.0000079065,"l":0.0000070262,"c":0.0000071927,"v":3604530.0722594517,"t":1714881600}
+{"o":0.0000071927,"h":0.0000074451,"l":0.0000069913,"c":0.0000074278,"v":1749031.459091811,"t":1714885200}
+{"o":0.0000074278,"h":0.0000074824,"l":0.0000073744,"c":0.0000074255,"v":85704.420124545,"t":1714888800}
+{"o":0.0000074255,"h":0.0000075821,"l":0.0000073447,"c":0.0000075134,"v":228433.413964496,"t":1714892400}
+{"o":0.0000075134,"h":0.0000076025,"l":0.0000074338,"c":0.0000074866,"v":259206.052097489,"t":1714896000}
+{"o":0.0000074866,"h":0.000010358,"l":0.0000073894,"c":0.0000083157,"v":19449170.8845162652,"t":1714899600}
+{"o":0.0000083157,"h":0.0000083545,"l":0.0000082889,"c":0.0000083027,"v":1896.129857191,"t":1714903200}
+{"o":0.0000083027,"h":0.0000085254,"l":0.0000081999,"c":0.0000084663,"v":816220.4289599381,"t":1714906800}
+{"o":0.0000084663,"h":0.0000086322,"l":0.0000084373,"c":0.0000086198,"v":259637.410314258,"t":1714910400}
+{"o":0.0000086198,"h":0.0000087285,"l":0.0000077446,"c":0.000007772,"v":2585328.0743700066,"t":1714914000}
+{"o":0.000007772,"h":0.0000078588,"l":0.0000076695,"c":0.0000077504,"v":72839.809973001,"t":1714917600}
+{"o":0.0000077504,"h":0.0000080474,"l":0.0000077363,"c":0.000008022,"v":611835.3431252101,"t":1714921200}
+{"o":0.000008022,"h":0.0000081377,"l":0.000007919,"c":0.0000081019,"v":660364.8063049001,"t":1714924800}
+{"o":0.0000081019,"h":0.0000081338,"l":0.0000071764,"c":0.0000074038,"v":2751348.1113768169,"t":1714928400}
+{"o":0.0000074038,"h":0.0000074576,"l":0.0000071748,"c":0.0000072395,"v":673824.470372929,"t":1714932000}
+{"o":0.0000072395,"h":0.0000076061,"l":0.0000069964,"c":0.0000071562,"v":3139212.4343628059,"t":1714935600}
+{"o":0.0000071562,"h":0.0000078075,"l":0.0000071546,"c":0.0000077098,"v":1864765.2025683911,"t":1714939200}
+{"o":0.0000077098,"h":0.0000077496,"l":0.0000072173,"c":0.000007288,"v":1282665.193971463,"t":1714942800}
+{"o":0.000007288,"h":0.0000074379,"l":0.0000072831,"c":0.000007384,"v":398111.145586753,"t":1714946400}
+{"o":0.000007384,"h":0.0000084542,"l":0.0000073287,"c":0.0000080904,"v":5227259.7097159578,"t":1714950000}
+{"o":0.0000080904,"h":0.0000082781,"l":0.0000078772,"c":0.0000081861,"v":863740.6491824641,"t":1714953600}
+{"o":0.0000081861,"h":0.0000082133,"l":0.0000077741,"c":0.0000078456,"v":964430.7417316651,"t":1714957200}
+{"o":0.0000078456,"h":0.0000078898,"l":0.0000077246,"c":0.0000078084,"v":12119.891682761,"t":1714960800}
+{"o":0.0000078084,"h":0.000007848,"l":0.000007785,"c":0.0000077988,"v":0.0,"t":1714964400}
+{"o":0.0000077988,"h":0.0000078554,"l":0.0000076447,"c":0.0000077487,"v":96827.63568506,"t":1714968000}
+{"o":0.0000077487,"h":0.000007906,"l":0.0000076926,"c":0.0000078289,"v":185632.211734339,"t":1714971600}
+{"o":0.0000078289,"h":0.0000082518,"l":0.0000076808,"c":0.0000082282,"v":1325284.0171906759,"t":1714975200}
+{"o":0.0000082282,"h":0.0000082896,"l":0.0000078641,"c":0.0000079132,"v":880351.5330137081,"t":1714978800}
+{"o":0.0000079132,"h":0.000008209,"l":0.0000076069,"c":0.0000078735,"v":148130.623166222,"t":1714982400}
+{"o":0.0000078735,"h":0.0000084487,"l":0.0000077697,"c":0.0000083433,"v":2440640.7063504383,"t":1714986000}
+{"o":0.0000083433,"h":0.0000086487,"l":0.0000078094,"c":0.0000080322,"v":1384812.514535462,"t":1714989600}
+{"o":0.0000080322,"h":0.0000087458,"l":0.000007919,"c":0.0000085551,"v":2342205.4691246846,"t":1714993200}
+{"o":0.0000085551,"h":0.000011159,"l":0.000008324,"c":0.000009178,"v":11933881.3441989254,"t":1714996800}
+{"o":0.000009178,"h":0.0000097665,"l":0.000008514,"c":0.000009419,"v":6195792.3145314613,"t":1715000400}
+{"o":0.000009419,"h":0.0000096174,"l":0.0000090243,"c":0.0000093428,"v":1478702.8512654579,"t":1715004000}
+{"o":0.0000093428,"h":0.0000094606,"l":0.0000089457,"c":0.0000092446,"v":1680438.6135469365,"t":1715007600}
+{"o":0.0000092446,"h":0.0000094538,"l":0.0000088694,"c":0.0000091102,"v":913379.2271688209,"t":1715011200}
+{"o":0.0000091102,"h":0.0000093274,"l":0.0000089371,"c":0.0000091715,"v":971727.111703853,"t":1715014800}
+{"o":0.0000091715,"h":0.0000098844,"l":0.0000090487,"c":0.0000092272,"v":2975688.3277973267,"t":1715018400}
+{"o":0.0000092272,"h":0.0000093702,"l":0.0000090283,"c":0.0000092262,"v":685610.210903511,"t":1715022000}
+{"o":0.0000092262,"h":0.0000094323,"l":0.0000090989,"c":0.0000092413,"v":2710610.0073063946,"t":1715025600}
+{"o":0.0000092413,"h":0.0000097617,"l":0.0000091651,"c":0.0000096391,"v":1329717.0642502906,"t":1715029200}
+{"o":0.0000096391,"h":0.000009752,"l":0.0000095355,"c":0.0000095993,"v":236173.365808373,"t":1715032800}
+{"o":0.0000095993,"h":0.0000106975,"l":0.0000093288,"c":0.0000106234,"v":3932873.4428590545,"t":1715036400}
+{"o":0.0000106234,"h":0.0000113238,"l":0.0000082171,"c":0.0000085251,"v":12741496.5993331037,"t":1715040000}
+{"o":0.0000085251,"h":0.0000095212,"l":0.0000074261,"c":0.0000090464,"v":12325171.3167466708,"t":1715043600}
+{"o":0.0000090464,"h":0.0000094637,"l":0.0000089785,"c":0.0000093177,"v":2235283.7376708388,"t":1715047200}
+{"o":0.0000093177,"h":0.0000111566,"l":0.0000092652,"c":0.0000094874,"v":11977762.6227772497,"t":1715050800}
+{"o":0.0000094874,"h":0.0000094964,"l":0.0000092167,"c":0.0000092658,"v":530462.683178257,"t":1715054400}
+{"o":0.0000092658,"h":0.0000093309,"l":0.0000090761,"c":0.0000092233,"v":496779.4302146729,"t":1715058000}
+{"o":0.0000092233,"h":0.000009336,"l":0.0000090665,"c":0.0000091732,"v":259288.163155261,"t":1715061600}
+{"o":0.0000091732,"h":0.0000092355,"l":0.0000090487,"c":0.0000091407,"v":72430.98024686,"t":1715065200}
+{"o":0.0000091407,"h":0.0000092317,"l":0.0000089113,"c":0.0000089883,"v":144391.22341436,"t":1715068800}
+{"o":0.0000089883,"h":0.0000091639,"l":0.0000089054,"c":0.0000090437,"v":190286.03069395,"t":1715072400}
+{"o":0.0000090437,"h":0.0000092759,"l":0.0000088292,"c":0.0000089596,"v":2726337.0494592511,"t":1715076000}
+{"o":0.0000089596,"h":0.0000093479,"l":0.000008944,"c":0.0000093399,"v":1239194.6904050871,"t":1715079600}
+{"o":0.0000093399,"h":0.0000104153,"l":0.0000090824,"c":0.0000091057,"v":4884825.7658719681,"t":1715083200}
+{"o":0.0000091057,"h":0.0000093214,"l":0.0000089901,"c":0.0000092573,"v":490538.383352039,"t":1715086800}
+{"o":0.0000092573,"h":0.0000093247,"l":0.0000085082,"c":0.0000089179,"v":2667500.1743701184,"t":1715090400}
+{"o":0.0000089179,"h":0.0000091061,"l":0.0000088331,"c":0.0000089727,"v":286416.417254087,"t":1715094000}
+{"o":0.0000089727,"h":0.0000090846,"l":0.0000086626,"c":0.0000087073,"v":778713.481127506,"t":1715097600}
+{"o":0.0000087073,"h":0.0000088448,"l":0.0000084536,"c":0.0000085919,"v":756951.1696276912,"t":1715101200}
+{"o":0.0000085919,"h":0.0000087401,"l":0.0000076981,"c":0.0000079416,"v":3773877.7723122681,"t":1715104800}
+{"o":0.0000079416,"h":0.0000081772,"l":0.0000075939,"c":0.0000081521,"v":3924354.519172532,"t":1715108400}
+{"o":0.0000081521,"h":0.000008267,"l":0.0000078573,"c":0.0000082374,"v":1606292.8095392052,"t":1715112000}
+{"o":0.0000082374,"h":0.00000914,"l":0.0000080907,"c":0.0000082423,"v":4496246.3576911222,"t":1715115600}
+{"o":0.0000082423,"h":0.0000083527,"l":0.0000078866,"c":0.0000079775,"v":1045626.4980860089,"t":1715119200}
+{"o":0.0000079775,"h":0.0000080914,"l":0.0000078307,"c":0.0000080439,"v":1086781.5786043589,"t":1715122800}
+{"o":0.0000080439,"h":0.0000086349,"l":0.0000079547,"c":0.0000084725,"v":1189522.7150314413,"t":1715126400}
+{"o":0.0000084725,"h":0.0000085376,"l":0.0000084595,"c":0.0000085074,"v":0.0,"t":1715130000}
+{"o":0.0000085074,"h":0.000008596,"l":0.0000084174,"c":0.000008459,"v":356513.395411765,"t":1715133600}
+{"o":0.000008459,"h":0.0000085165,"l":0.0000083229,"c":0.000008332,"v":231460.16492713,"t":1715137200}
+{"o":0.000008332,"h":0.0000086113,"l":0.0000082835,"c":0.0000084202,"v":186493.520811028,"t":1715140800}
+{"o":0.0000084202,"h":0.0000085187,"l":0.0000082719,"c":0.0000083163,"v":543034.99445118,"t":1715144400}
+{"o":0.0000083163,"h":0.0000089803,"l":0.0000081954,"c":0.0000087014,"v":2296523.3510955358,"t":1715148000}
+{"o":0.0000087014,"h":0.0000097641,"l":0.0000086581,"c":0.00000951,"v":4802143.4946594946,"t":1715151600}
+{"o":0.00000951,"h":0.0000095791,"l":0.0000086998,"c":0.0000088193,"v":2108344.3989905575,"t":1715155200}
+{"o":0.0000088193,"h":0.0000090315,"l":0.0000086861,"c":0.000008735,"v":532879.7906892649,"t":1715158800}
+{"o":0.000008735,"h":0.0000087561,"l":0.0000085213,"c":0.0000085582,"v":749025.2433088608,"t":1715162400}
+{"o":0.0000085582,"h":0.0000086892,"l":0.0000084666,"c":0.0000085935,"v":236461.3932483,"t":1715166000}
+{"o":0.0000085935,"h":0.0000086762,"l":0.0000084863,"c":0.0000085212,"v":275984.981228655,"t":1715169600}
+{"o":0.0000085212,"h":0.0000086465,"l":0.0000083701,"c":0.0000084748,"v":302344.127077166,"t":1715173200}
+{"o":0.0000084748,"h":0.0000086245,"l":0.0000084073,"c":0.0000085741,"v":297672.806879394,"t":1715176800}
+{"o":0.0000085741,"h":0.0000087484,"l":0.0000080787,"c":0.0000082348,"v":1001836.6849766592,"t":1715180400}
+{"o":0.0000082348,"h":0.0000083158,"l":0.0000081739,"c":0.0000082327,"v":333359.790325728,"t":1715184000}
+{"o":0.0000082327,"h":0.0000089731,"l":0.0000079499,"c":0.0000089067,"v":3748110.280625361,"t":1715187600}
+{"o":0.0000089067,"h":0.0000089832,"l":0.000008521,"c":0.0000086446,"v":1086246.753344049,"t":1715191200}
+{"o":0.0000086446,"h":0.0000087675,"l":0.0000074476,"c":0.0000076594,"v":3547418.5220987746,"t":1715194800}
+{"o":0.0000076594,"h":0.0000080484,"l":0.0000073846,"c":0.0000078808,"v":1669509.5671927603,"t":1715198400}
+{"o":0.0000078808,"h":0.0000101684,"l":0.0000070408,"c":0.0000083636,"v":13206055.7045902051,"t":1715202000}
+{"o":0.0000083636,"h":0.0000085681,"l":0.0000081995,"c":0.0000082502,"v":963518.0323390521,"t":1715205600}
+{"o":0.0000082502,"h":0.0000083306,"l":0.0000079377,"c":0.0000080033,"v":908525.431982705,"t":1715209200}
+{"o":0.0000080033,"h":0.00000808,"l":0.0000078879,"c":0.0000079995,"v":376835.823502654,"t":1715212800}
+{"o":0.0000079995,"h":0.0000082053,"l":0.0000079379,"c":0.0000080346,"v":781225.672165685,"t":1715216400}
+{"o":0.0000080346,"h":0.0000080773,"l":0.0000079286,"c":0.0000080073,"v":308039.691259267,"t":1715220000}
+{"o":0.0000080073,"h":0.000008411,"l":0.00000798,"c":0.0000083257,"v":818903.131064475,"t":1715223600}
+{"o":0.0000083257,"h":0.00000839,"l":0.0000082706,"c":0.0000083272,"v":69040.331700663,"t":1715227200}
+{"o":0.0000083272,"h":0.000008336,"l":0.0000080355,"c":0.0000080692,"v":604753.428525435,"t":1715230800}
+{"o":0.0000080692,"h":0.0000081047,"l":0.000007891,"c":0.0000079413,"v":520536.792805533,"t":1715234400}
+{"o":0.0000079413,"h":0.0000081385,"l":0.0000077733,"c":0.0000079143,"v":598792.6275222111,"t":1715238000}
+{"o":0.0000079143,"h":0.0000079315,"l":0.000007817,"c":0.0000078517,"v":94223.7327884,"t":1715241600}
+{"o":0.0000078517,"h":0.0000083214,"l":0.0000075936,"c":0.0000082553,"v":1972861.5927721399,"t":1715245200}
+{"o":0.0000082553,"h":0.0000083785,"l":0.0000078772,"c":0.0000079973,"v":696088.2438120191,"t":1715248800}
+{"o":0.0000079973,"h":0.0000084324,"l":0.0000078476,"c":0.0000083081,"v":1027971.9891864919,"t":1715252400}
+{"o":0.0000083081,"h":0.0000083586,"l":0.0000082051,"c":0.0000082155,"v":244474.388645793,"t":1715256000}
+{"o":0.0000082155,"h":0.0000084003,"l":0.0000078477,"c":0.0000079464,"v":636876.815839034,"t":1715259600}
+{"o":0.0000079464,"h":0.0000095304,"l":0.000007839,"c":0.0000088778,"v":6280743.3417151654,"t":1715263200}
+{"o":0.0000088778,"h":0.0000089063,"l":0.0000083854,"c":0.0000085102,"v":1198157.8008335757,"t":1715266800}
+{"o":0.0000085102,"h":0.0000085559,"l":0.000008147,"c":0.0000083337,"v":1310898.9802523218,"t":1715270400}
+{"o":0.0000083337,"h":0.0000085613,"l":0.0000082634,"c":0.0000085051,"v":899543.333778894,"t":1715274000}
+{"o":0.0000085051,"h":0.0000086632,"l":0.0000082349,"c":0.0000082969,"v":1844804.0793437834,"t":1715277600}
+{"o":0.0000082969,"h":0.0000085421,"l":0.0000080391,"c":0.0000083531,"v":948379.461127833,"t":1715281200}
+{"o":0.0000083531,"h":0.00000845,"l":0.000008238,"c":0.0000083841,"v":492643.470634311,"t":1715284800}
+{"o":0.0000083841,"h":0.0000084248,"l":0.0000078923,"c":0.0000079149,"v":1599479.0890432061,"t":1715288400}
+{"o":0.0000079149,"h":0.0000098915,"l":0.000007762,"c":0.000008164,"v":9204380.5411099289,"t":1715292000}
+{"o":0.000008164,"h":0.0000082646,"l":0.0000071644,"c":0.0000079966,"v":6768094.1959972698,"t":1715295600}
+{"o":0.0000079966,"h":0.0000084203,"l":0.0000079568,"c":0.000008312,"v":1276175.7515527601,"t":1715299200}
+{"o":0.000008312,"h":0.0000084487,"l":0.0000081612,"c":0.0000083297,"v":153627.653056502,"t":1715302800}
+{"o":0.0000083297,"h":0.0000086089,"l":0.0000083101,"c":0.0000084984,"v":591457.9086005259,"t":1715306400}
+{"o":0.0000084984,"h":0.0000086341,"l":0.0000082129,"c":0.0000082743,"v":823110.1639636849,"t":1715310000}
+{"o":0.0000082743,"h":0.0000085701,"l":0.0000082312,"c":0.0000084691,"v":939435.9249513891,"t":1715313600}
+{"o":0.0000084691,"h":0.0000085511,"l":0.0000081289,"c":0.0000081852,"v":660162.9198615929,"t":1715317200}
+{"o":0.0000081852,"h":0.0000082961,"l":0.0000080778,"c":0.0000081846,"v":43257.657959647,"t":1715320800}
+{"o":0.0000081846,"h":0.0000082928,"l":0.000008097,"c":0.0000082807,"v":231532.74511099,"t":1715324400}
+{"o":0.0000082807,"h":0.0000083371,"l":0.0000080957,"c":0.0000081163,"v":793431.424931756,"t":1715328000}
+{"o":0.0000081163,"h":0.0000081646,"l":0.0000074925,"c":0.0000076445,"v":2518582.0412631831,"t":1715331600}
+{"o":0.0000076445,"h":0.0000076931,"l":0.0000075808,"c":0.0000076339,"v":594524.004952629,"t":1715335200}
+{"o":0.0000076339,"h":0.0000078572,"l":0.000007497,"c":0.0000077062,"v":903969.4414325879,"t":1715338800}
+{"o":0.0000077062,"h":0.0000077982,"l":0.000007507,"c":0.000007604,"v":307181.316699947,"t":1715342400}
+{"o":0.000007604,"h":0.0000076564,"l":0.0000075436,"c":0.0000075825,"v":33932.789899336,"t":1715346000}
+{"o":0.0000075825,"h":0.0000079632,"l":0.0000072663,"c":0.0000075554,"v":140518.587507634,"t":1715349600}
+{"o":0.0000075554,"h":0.0000076494,"l":0.0000072666,"c":0.0000075253,"v":1313806.5205511821,"t":1715353200}
+{"o":0.0000075253,"h":0.0000077576,"l":0.0000073385,"c":0.0000076099,"v":475947.470806774,"t":1715356800}
+{"o":0.0000076099,"h":0.0000077258,"l":0.000007439,"c":0.0000075561,"v":276158.08289906,"t":1715360400}
+{"o":0.0000075561,"h":0.0000077317,"l":0.0000072349,"c":0.0000073386,"v":2109054.4777592309,"t":1715364000}
+{"o":0.0000073386,"h":0.0000075399,"l":0.0000072759,"c":0.000007443,"v":704282.9714693379,"t":1715367600}
+{"o":0.000007443,"h":0.000007506,"l":0.0000073635,"c":0.0000074713,"v":90893.821507692,"t":1715371200}
+{"o":0.0000074713,"h":0.0000074918,"l":0.0000073767,"c":0.0000074096,"v":210000.0,"t":1715374800}
+{"o":0.0000074096,"h":0.0000075044,"l":0.0000072682,"c":0.0000073997,"v":708214.6527672879,"t":1715378400}
+{"o":0.0000073997,"h":0.0000075897,"l":0.0000073582,"c":0.0000075728,"v":395367.367345607,"t":1715382000}
+{"o":0.0000075728,"h":0.0000076236,"l":0.0000074649,"c":0.0000075039,"v":106847.213762171,"t":1715385600}
+{"o":0.0000075039,"h":0.0000076536,"l":0.0000071668,"c":0.0000076372,"v":2002227.3956297331,"t":1715389200}
+{"o":0.0000076372,"h":0.0000077657,"l":0.0000070331,"c":0.0000071343,"v":1483250.2831872762,"t":1715392800}
+{"o":0.0000071343,"h":0.0000076029,"l":0.0000071238,"c":0.000007586,"v":1174228.0985473462,"t":1715396400}
+{"o":0.000007586,"h":0.0000075922,"l":0.0000075014,"c":0.0000075195,"v":164682.032862666,"t":1715400000}
+{"o":0.0000075195,"h":0.0000075249,"l":0.0000073989,"c":0.0000074618,"v":231605.664327588,"t":1715403600}
+{"o":0.0000074618,"h":0.0000075265,"l":0.0000074092,"c":0.0000074582,"v":201691.150153736,"t":1715407200}
+{"o":0.0000074582,"h":0.000007483,"l":0.0000074087,"c":0.0000074229,"v":101460.225723539,"t":1715410800}
+{"o":0.0000074229,"h":0.0000075538,"l":0.0000074185,"c":0.0000075503,"v":53466.275663851,"t":1715414400}
+{"o":0.0000075503,"h":0.0000075588,"l":0.0000074166,"c":0.0000074179,"v":70712.89612116,"t":1715418000}
+{"o":0.0000074179,"h":0.0000074872,"l":0.0000073792,"c":0.000007427,"v":132306.943502231,"t":1715421600}
+{"o":0.000007427,"h":0.0000077936,"l":0.0000074041,"c":0.0000077403,"v":966784.7163661111,"t":1715425200}
+{"o":0.0000077403,"h":0.0000078035,"l":0.0000076872,"c":0.0000077368,"v":99802.977719289,"t":1715428800}
+{"o":0.0000077368,"h":0.0000077586,"l":0.0000076443,"c":0.0000076631,"v":253067.4689911,"t":1715432400}
+{"o":0.0000076631,"h":0.0000076974,"l":0.0000075763,"c":0.0000076158,"v":134706.156312414,"t":1715436000}
+{"o":0.0000076158,"h":0.0000077198,"l":0.0000075021,"c":0.0000075916,"v":464794.972571022,"t":1715439600}
+{"o":0.0000075916,"h":0.0000077005,"l":0.0000075404,"c":0.0000076243,"v":53777.416842655,"t":1715443200}
+{"o":0.0000076243,"h":0.0000081379,"l":0.0000076058,"c":0.000008053,"v":1819210.5157958178,"t":1715446800}
+{"o":0.000008053,"h":0.0000080661,"l":0.0000079531,"c":0.0000080112,"v":185530.968804842,"t":1715450400}
+{"o":0.0000080112,"h":0.0000084594,"l":0.0000079937,"c":0.0000084005,"v":1041357.089414378,"t":1715454000}
+{"o":0.0000084005,"h":0.000008485,"l":0.0000080216,"c":0.0000081062,"v":1171177.7489389512,"t":1715457600}
+{"o":0.0000081062,"h":0.000008144,"l":0.000007994,"c":0.0000080421,"v":231926.853255779,"t":1715461200}
+{"o":0.0000080421,"h":0.0000080888,"l":0.0000080191,"c":0.0000080482,"v":267.002587655,"t":1715464800}
+{"o":0.0000080482,"h":0.0000093951,"l":0.0000080251,"c":0.0000085679,"v":5208501.4631299889,"t":1715468400}
+{"o":0.0000085679,"h":0.000008584,"l":0.000008441,"c":0.0000085191,"v":178144.600585001,"t":1715472000}
+{"o":0.0000085191,"h":0.0000085248,"l":0.0000082656,"c":0.0000083015,"v":597421.7787954691,"t":1715475600}
+{"o":0.0000083015,"h":0.0000083066,"l":0.0000081833,"c":0.0000082006,"v":16608.77261066,"t":1715479200}
+{"o":0.0000082006,"h":0.0000082653,"l":0.0000081887,"c":0.0000082512,"v":140067.9581555,"t":1715482800}
+{"o":0.0000082512,"h":0.0000083828,"l":0.0000081705,"c":0.0000083314,"v":308625.728143704,"t":1715486400}
+{"o":0.0000083314,"h":0.0000083729,"l":0.0000082884,"c":0.0000082892,"v":201038.381068762,"t":1715490000}
+{"o":0.0000082892,"h":0.0000086244,"l":0.0000082781,"c":0.0000084611,"v":863558.6536070128,"t":1715493600}
+{"o":0.0000084611,"h":0.0000086231,"l":0.000008445,"c":0.0000085966,"v":0.0,"t":1715497200}
+{"o":0.0000085966,"h":0.0000086162,"l":0.0000078454,"c":0.0000078575,"v":1680424.821467981,"t":1715500800}
+{"o":0.0000078575,"h":0.0000078749,"l":0.0000077333,"c":0.0000077785,"v":242043.536387371,"t":1715504400}
+{"o":0.0000077785,"h":0.0000079369,"l":0.0000073446,"c":0.0000078707,"v":2648316.0067375107,"t":1715508000}
+{"o":0.0000078707,"h":0.0000079019,"l":0.0000076751,"c":0.0000077022,"v":823379.989724036,"t":1715511600}
+{"o":0.0000077022,"h":0.0000079007,"l":0.0000076713,"c":0.0000078798,"v":904888.6247077551,"t":1715515200}
+{"o":0.0000078798,"h":0.000007916,"l":0.0000078633,"c":0.0000078784,"v":7768.740565755,"t":1715518800}
+{"o":0.0000078784,"h":0.0000079401,"l":0.0000078141,"c":0.0000078722,"v":38880.853253124,"t":1715522400}
+{"o":0.0000078722,"h":0.0000079417,"l":0.0000077508,"c":0.0000078755,"v":535878.765998117,"t":1715526000}
+{"o":0.0000078755,"h":0.0000078946,"l":0.0000077778,"c":0.0000078462,"v":149830.88752982,"t":1715529600}
+{"o":0.0000078462,"h":0.0000078849,"l":0.0000075569,"c":0.0000076367,"v":715704.4552536039,"t":1715533200}
+{"o":0.0000076367,"h":0.0000078299,"l":0.0000072011,"c":0.0000077522,"v":3174127.3804468052,"t":1715536800}
+{"o":0.0000077522,"h":0.0000077738,"l":0.0000075193,"c":0.0000075347,"v":420598.129751739,"t":1715540400}
+{"o":0.0000075347,"h":0.0000075684,"l":0.000007431,"c":0.0000075122,"v":335504.328031661,"t":1715544000}
+{"o":0.0000075122,"h":0.0000076167,"l":0.000007451,"c":0.0000075454,"v":61321.464498807,"t":1715547600}
+{"o":0.0000075454,"h":0.0000079207,"l":0.000007378,"c":0.000007823,"v":4211376.1688416181,"t":1715551200}
+{"o":0.000007823,"h":0.0000078328,"l":0.0000077419,"c":0.000007767,"v":96071.284046197,"t":1715554800}
+{"o":0.000007767,"h":0.0000081406,"l":0.0000076397,"c":0.0000080441,"v":1194769.6189648928,"t":1715558400}
+{"o":0.0000080441,"h":0.0000082075,"l":0.0000076341,"c":0.0000077551,"v":837461.015797463,"t":1715562000}
+{"o":0.0000077551,"h":0.000007991,"l":0.0000077426,"c":0.0000078938,"v":455170.363760485,"t":1715565600}
+{"o":0.0000078938,"h":0.0000080152,"l":0.0000074955,"c":0.0000076536,"v":1182929.2382822831,"t":1715569200}
+{"o":0.0000076536,"h":0.0000078339,"l":0.000007647,"c":0.0000077919,"v":147793.068245805,"t":1715572800}
+{"o":0.0000077919,"h":0.0000078364,"l":0.0000077309,"c":0.0000077936,"v":216340.130240598,"t":1715576400}
+{"o":0.0000077936,"h":0.0000077997,"l":0.0000070248,"c":0.0000071326,"v":3168260.5266543133,"t":1715580000}
+{"o":0.0000071326,"h":0.0000072387,"l":0.0000069907,"c":0.0000071038,"v":1489.452166827,"t":1715583600}
+{"o":0.0000071038,"h":0.0000072742,"l":0.0000070083,"c":0.0000070741,"v":814175.05423475,"t":1715587200}
+{"o":0.0000070741,"h":0.0000074052,"l":0.0000069444,"c":0.0000073322,"v":857707.762549247,"t":1715590800}
+{"o":0.0000073322,"h":0.0000075613,"l":0.000007326,"c":0.0000074469,"v":613925.965078485,"t":1715594400}
+{"o":0.0000074469,"h":0.0000074851,"l":0.0000066112,"c":0.0000067357,"v":3449135.7459092536,"t":1715598000}
+{"o":0.0000067357,"h":0.0000070366,"l":0.0000067025,"c":0.0000068843,"v":920650.2585022261,"t":1715601600}
+{"o":0.0000068843,"h":0.0000072646,"l":0.0000066912,"c":0.0000067292,"v":2976052.3141813735,"t":1715605200}
+{"o":0.0000067292,"h":0.0000068649,"l":0.0000064227,"c":0.0000068507,"v":2578392.8002876807,"t":1715608800}
+{"o":0.0000068507,"h":0.0000071233,"l":0.0000067319,"c":0.0000069314,"v":2541954.1836229437,"t":1715612400}
+{"o":0.0000069314,"h":0.0000082795,"l":0.0000065517,"c":0.0000081385,"v":6776733.3689708151,"t":1715616000}
+{"o":0.0000081385,"h":0.0000083085,"l":0.0000074311,"c":0.0000075605,"v":2298593.8485819912,"t":1715619600}
+{"o":0.0000075605,"h":0.0000077613,"l":0.0000075152,"c":0.0000076518,"v":316546.712489324,"t":1715623200}
+{"o":0.0000076518,"h":0.0000077188,"l":0.000007524,"c":0.0000075669,"v":629341.133613581,"t":1715626800}
+{"o":0.0000075669,"h":0.0000076911,"l":0.0000075233,"c":0.0000076296,"v":299047.444991422,"t":1715630400}
+{"o":0.0000076296,"h":0.0000077053,"l":0.0000072422,"c":0.0000073232,"v":1412140.326969773,"t":1715634000}
+{"o":0.0000073232,"h":0.000007374,"l":0.0000067319,"c":0.0000069363,"v":2313182.3428652999,"t":1715637600}
+{"o":0.0000069363,"h":0.0000069509,"l":0.000006767,"c":0.0000068688,"v":651823.910019227,"t":1715641200}
+{"o":0.0000068688,"h":0.0000075388,"l":0.0000068382,"c":0.0000069646,"v":3767602.05559971,"t":1715644800}
+{"o":0.0000069646,"h":0.0000074925,"l":0.0000068811,"c":0.0000074353,"v":1969679.9394422371,"t":1715648400}
+{"o":0.0000074353,"h":0.0000075218,"l":0.0000074044,"c":0.0000074762,"v":94763.457857813,"t":1715652000}
+{"o":0.0000074762,"h":0.0000075283,"l":0.0000073596,"c":0.000007391,"v":160579.576892871,"t":1715655600}
+{"o":0.000007391,"h":0.0000074135,"l":0.0000069657,"c":0.0000069669,"v":1325502.5577166502,"t":1715659200}
+{"o":0.0000069669,"h":0.0000074022,"l":0.000006599,"c":0.0000072713,"v":4202477.7944410201,"t":1715662800}
+{"o":0.0000072713,"h":0.0000076317,"l":0.0000069348,"c":0.0000075308,"v":1530285.4178688948,"t":1715666400}
+{"o":0.0000075308,"h":0.0000075337,"l":0.0000074432,"c":0.0000074556,"v":45397.187003253,"t":1715670000}
+{"o":0.0000074556,"h":0.0000075187,"l":0.0000074514,"c":0.0000074757,"v":0.0,"t":1715673600}
+{"o":0.0000074757,"h":0.0000075567,"l":0.0000072981,"c":0.0000073567,"v":504298.376300999,"t":1715677200}
+{"o":0.0000073567,"h":0.0000073972,"l":0.0000070702,"c":0.0000071656,"v":707914.607266841,"t":1715680800}
+{"o":0.0000071656,"h":0.0000072538,"l":0.0000070594,"c":0.0000071068,"v":686879.755322153,"t":1715684400}
+{"o":0.0000071068,"h":0.0000071796,"l":0.0000068335,"c":0.0000069175,"v":825774.272845752,"t":1715688000}
+{"o":0.0000069175,"h":0.0000071079,"l":0.000006556,"c":0.0000069947,"v":3622328.2567604426,"t":1715691600}
+{"o":0.0000069947,"h":0.0000090711,"l":0.0000069251,"c":0.0000076755,"v":9254024.5686370637,"t":1715695200}
+{"o":0.0000076755,"h":0.0000078421,"l":0.0000075707,"c":0.0000076617,"v":794401.3961159829,"t":1715698800}
+{"o":0.0000076617,"h":0.0000079355,"l":0.000007519,"c":0.0000076986,"v":1353670.2735396342,"t":1715702400}
+{"o":0.0000076986,"h":0.0000077534,"l":0.0000074264,"c":0.0000074595,"v":660446.8644071152,"t":1715706000}
+{"o":0.0000074595,"h":0.0000076432,"l":0.0000073579,"c":0.0000075669,"v":878116.6630582609,"t":1715709600}
+{"o":0.0000075669,"h":0.0000076953,"l":0.0000075224,"c":0.000007633,"v":259975.081660277,"t":1715713200}
+{"o":0.000007633,"h":0.0000076968,"l":0.0000075431,"c":0.0000076146,"v":180836.871006338,"t":1715716800}
+{"o":0.0000076146,"h":0.0000078531,"l":0.0000075161,"c":0.000007534,"v":1585563.8046579617,"t":1715720400}
+{"o":0.000007534,"h":0.0000076879,"l":0.0000074392,"c":0.0000076454,"v":515404.268860063,"t":1715724000}
+{"o":0.0000076454,"h":0.0000077808,"l":0.0000076428,"c":0.0000077716,"v":227449.429500226,"t":1715727600}
+{"o":0.0000077716,"h":0.0000078152,"l":0.0000075791,"c":0.000007716,"v":906620.927005254,"t":1715731200}
+{"o":0.000007716,"h":0.0000077266,"l":0.0000075589,"c":0.0000075845,"v":722163.927551889,"t":1715734800}
+{"o":0.0000075845,"h":0.0000084424,"l":0.0000075629,"c":0.0000080293,"v":4909934.7863735138,"t":1715738400}
+{"o":0.0000080293,"h":0.0000080383,"l":0.0000076962,"c":0.0000078087,"v":274670.462392083,"t":1715742000}
+{"o":0.0000078087,"h":0.0000078454,"l":0.0000076401,"c":0.0000076778,"v":260846.556653398,"t":1715745600}
+{"o":0.0000076778,"h":0.0000076973,"l":0.000007618,"c":0.0000076628,"v":8509.0,"t":1715749200}
+{"o":0.0000076628,"h":0.0000077294,"l":0.0000075982,"c":0.0000076925,"v":47850.132566377,"t":1715752800}
+{"o":0.0000076925,"h":0.0000102232,"l":0.0000076505,"c":0.0000085271,"v":12481359.9373625405,"t":1715756400}
+{"o":0.0000085271,"h":0.0000085773,"l":0.0000079862,"c":0.0000080145,"v":1359484.9881209189,"t":1715760000}
+{"o":0.0000080145,"h":0.0000082337,"l":0.0000076213,"c":0.0000080772,"v":2196333.401442288,"t":1715763600}
+{"o":0.0000080772,"h":0.0000083077,"l":0.0000080291,"c":0.0000080935,"v":1070024.7064737971,"t":1715767200}
+{"o":0.0000080935,"h":0.0000081786,"l":0.0000078954,"c":0.0000079976,"v":300027.858827246,"t":1715770800}
+{"o":0.0000079976,"h":0.0000085221,"l":0.0000077027,"c":0.0000081738,"v":530308.287943567,"t":1715774400}
+{"o":0.0000081738,"h":0.0000084246,"l":0.0000076446,"c":0.0000077441,"v":1451507.0426699468,"t":1715778000}
+{"o":0.0000077441,"h":0.0000081059,"l":0.0000076405,"c":0.0000078956,"v":1392492.919104419,"t":1715781600}
+{"o":0.0000078956,"h":0.0000079325,"l":0.0000077122,"c":0.0000078206,"v":363576.852038971,"t":1715785200}
+{"o":0.0000078206,"h":0.0000079585,"l":0.0000074823,"c":0.0000075086,"v":1234627.0658217191,"t":1715788800}
+{"o":0.0000075086,"h":0.0000075293,"l":0.0000074149,"c":0.0000074714,"v":68244.507308493,"t":1715792400}
+{"o":0.0000074714,"h":0.0000075731,"l":0.000007235,"c":0.0000073075,"v":1271375.201488717,"t":1715796000}
+{"o":0.0000073075,"h":0.0000075906,"l":0.0000069784,"c":0.0000069871,"v":2178824.2217445844,"t":1715799600}
+{"o":0.0000069871,"h":0.0000071455,"l":0.0000067881,"c":0.0000069982,"v":2436873.4714039322,"t":1715803200}
+{"o":0.0000069982,"h":0.0000071538,"l":0.0000068806,"c":0.0000069645,"v":1873266.7333278419,"t":1715806800}
+{"o":0.0000069645,"h":0.0000070523,"l":0.0000067735,"c":0.0000069457,"v":976700.5210526121,"t":1715810400}
+{"o":0.0000069457,"h":0.0000070357,"l":0.0000068183,"c":0.0000069021,"v":63163.914612802,"t":1715814000}
+{"o":0.0000069021,"h":0.0000071131,"l":0.0000061055,"c":0.0000061555,"v":3996018.7988977679,"t":1715817600}
+{"o":0.0000061555,"h":0.0000067115,"l":0.0000061461,"c":0.0000064761,"v":3291638.9698292403,"t":1715821200}
+{"o":0.0000064761,"h":0.0000064859,"l":0.0000063293,"c":0.0000064348,"v":785688.820377753,"t":1715824800}
+{"o":0.0000064348,"h":0.0000065366,"l":0.0000063396,"c":0.0000064497,"v":165318.625321567,"t":1715828400}
+{"o":0.0000064497,"h":0.0000064878,"l":0.0000063991,"c":0.0000064229,"v":66056.314027584,"t":1715832000}
+{"o":0.0000064229,"h":0.0000065141,"l":0.0000064071,"c":0.0000064939,"v":53968.833493627,"t":1715835600}
+{"o":0.0000064939,"h":0.0000065519,"l":0.0000064722,"c":0.0000065308,"v":230155.039504164,"t":1715839200}
+{"o":0.0000065308,"h":0.0000065886,"l":0.000004128,"c":0.0000061943,"v":33178989.6308506131,"t":1715842800}
+{"o":0.0000061943,"h":0.0000063503,"l":0.0000061648,"c":0.0000063019,"v":409717.4831485221,"t":1715846400}
+{"o":0.0000063019,"h":0.0000064659,"l":0.0000062253,"c":0.000006364,"v":533055.1040996719,"t":1715850000}
+{"o":0.000006364,"h":0.0000064571,"l":0.000006362,"c":0.0000064288,"v":21827.631645711,"t":1715853600}
+{"o":0.0000064288,"h":0.0000064726,"l":0.0000063172,"c":0.0000063238,"v":343827.916695992,"t":1715857200}
+{"o":0.0000063238,"h":0.0000065637,"l":0.0000062291,"c":0.0000063552,"v":1891307.7487510601,"t":1715860800}
+{"o":0.0000063552,"h":0.0000064452,"l":0.0000061837,"c":0.0000063219,"v":286947.0608638491,"t":1715864400}
+{"o":0.0000063219,"h":0.0000067167,"l":0.0000061182,"c":0.0000066845,"v":3069396.4285082882,"t":1715868000}
+{"o":0.0000066845,"h":0.0000067642,"l":0.0000064841,"c":0.0000065078,"v":904061.9630425221,"t":1715871600}
+{"o":0.0000065078,"h":0.0000066252,"l":0.0000062805,"c":0.0000063987,"v":822709.321758437,"t":1715875200}
+{"o":0.0000063987,"h":0.0000064609,"l":0.0000062178,"c":0.0000063387,"v":969602.7496949219,"t":1715878800}
+{"o":0.0000063387,"h":0.0000067368,"l":0.0000062911,"c":0.0000066354,"v":1883898.966877565,"t":1715882400}
+{"o":0.0000066354,"h":0.0000067273,"l":0.0000065633,"c":0.0000066764,"v":1013719.6865507001,"t":1715886000}
+{"o":0.0000066764,"h":0.0000067145,"l":0.0000059695,"c":0.0000065552,"v":4815488.1483754683,"t":1715889600}
+{"o":0.0000065552,"h":0.0000068831,"l":0.0000064014,"c":0.000006842,"v":2579889.7477031234,"t":1715893200}
+{"o":0.000006842,"h":0.0000076452,"l":0.0000068247,"c":0.0000071982,"v":3932058.8806155813,"t":1715896800}
+{"o":0.0000071982,"h":0.0000076754,"l":0.0000071196,"c":0.0000072422,"v":2598501.456261876,"t":1715900400}
+{"o":0.0000072422,"h":0.0000072488,"l":0.0000069933,"c":0.0000069971,"v":614392.85831914,"t":1715904000}
+{"o":0.0000069971,"h":0.0000071061,"l":0.0000064544,"c":0.0000065005,"v":1880124.8804714351,"t":1715907600}
+{"o":0.0000065005,"h":0.0000065805,"l":0.0000064808,"c":0.0000065344,"v":85701.342064266,"t":1715911200}
+{"o":0.0000065344,"h":0.00000661,"l":0.0000064313,"c":0.0000065077,"v":493874.130761188,"t":1715914800}
+{"o":0.0000065077,"h":0.0000065718,"l":0.0000064666,"c":0.0000065234,"v":120977.02888493,"t":1715918400}
+{"o":0.0000065234,"h":0.0000066597,"l":0.0000064213,"c":0.0000065231,"v":609495.621075647,"t":1715922000}
+{"o":0.0000065231,"h":0.0000066268,"l":0.0000063379,"c":0.0000064584,"v":486405.856597851,"t":1715925600}
+{"o":0.0000064584,"h":0.0000068493,"l":0.0000063397,"c":0.0000067456,"v":874561.2855746672,"t":1715929200}
+{"o":0.0000067456,"h":0.0000067995,"l":0.0000066531,"c":0.0000067289,"v":29698.980353174,"t":1715932800}
+{"o":0.0000067289,"h":0.0000067536,"l":0.0000065927,"c":0.0000066421,"v":348682.659486824,"t":1715936400}
+{"o":0.0000066421,"h":0.0000066639,"l":0.0000064295,"c":0.0000064304,"v":852731.930575838,"t":1715940000}
+{"o":0.0000064304,"h":0.0000065034,"l":0.0000063418,"c":0.0000064128,"v":248921.952150893,"t":1715943600}
+{"o":0.0000064128,"h":0.0000066043,"l":0.0000063623,"c":0.0000064361,"v":1022059.332285351,"t":1715947200}
+{"o":0.0000064361,"h":0.0000065105,"l":0.0000063073,"c":0.0000063852,"v":88963.690638767,"t":1715950800}
+{"o":0.0000063852,"h":0.000006424,"l":0.0000062232,"c":0.0000062257,"v":546304.596898632,"t":1715954400}
+{"o":0.0000062257,"h":0.000006257,"l":0.0000060134,"c":0.0000060884,"v":498296.790221305,"t":1715958000}
+{"o":0.0000060884,"h":0.0000061419,"l":0.0000059457,"c":0.0000060827,"v":215547.811436438,"t":1715961600}
+{"o":0.0000060827,"h":0.0000065811,"l":0.0000060613,"c":0.0000065501,"v":2128722.1353734732,"t":1715965200}
+{"o":0.0000065501,"h":0.0000066635,"l":0.0000065055,"c":0.0000065417,"v":7587.166187909,"t":1715968800}
+{"o":0.0000065417,"h":0.0000070397,"l":0.0000064966,"c":0.0000068832,"v":3465775.165495737,"t":1715972400}
+{"o":0.0000068832,"h":0.0000071751,"l":0.0000068339,"c":0.0000070202,"v":1710841.8512694978,"t":1715976000}
+{"o":0.0000070202,"h":0.0000070636,"l":0.0000066227,"c":0.0000067608,"v":2380813.9900501864,"t":1715979600}
+{"o":0.0000067608,"h":0.00000685,"l":0.0000060329,"c":0.0000061233,"v":3814150.3436373957,"t":1715983200}
+{"o":0.0000061233,"h":0.0000063858,"l":0.00000608,"c":0.0000063234,"v":500057.492633015,"t":1715986800}
+{"o":0.0000063234,"h":0.0000063605,"l":0.000006275,"c":0.0000062875,"v":106934.761721255,"t":1715990400}
+{"o":0.0000062875,"h":0.0000063309,"l":0.0000057598,"c":0.0000060715,"v":3422381.3380961549,"t":1715994000}
+{"o":0.0000060715,"h":0.0000067039,"l":0.0000059804,"c":0.0000066271,"v":3693021.4530247776,"t":1715997600}
+{"o":0.0000066271,"h":0.0000076982,"l":0.0000066049,"c":0.000006851,"v":5841109.5238206806,"t":1716001200}
+{"o":0.000006851,"h":0.0000069609,"l":0.0000068221,"c":0.0000069029,"v":434228.0492861921,"t":1716004800}
+{"o":0.0000069029,"h":0.0000069486,"l":0.0000067671,"c":0.0000067893,"v":317079.825214988,"t":1716008400}
+{"o":0.0000067893,"h":0.0000068265,"l":0.0000065999,"c":0.0000066018,"v":734536.551560258,"t":1716012000}
+{"o":0.0000066018,"h":0.0000067472,"l":0.0000065833,"c":0.0000067357,"v":294499.7967377841,"t":1716015600}
+{"o":0.0000067357,"h":0.0000067549,"l":0.0000066543,"c":0.0000066874,"v":46009.462763718,"t":1716019200}
+{"o":0.0000066874,"h":0.0000067098,"l":0.0000066034,"c":0.000006623,"v":0.0,"t":1716022800}
+{"o":0.000006623,"h":0.0000066477,"l":0.0000065406,"c":0.0000066006,"v":527616.0383428049,"t":1716026400}
+{"o":0.0000066006,"h":0.0000066799,"l":0.0000062351,"c":0.0000063193,"v":1522774.8671466128,"t":1716030000}
+{"o":0.0000063193,"h":0.00000638,"l":0.0000062778,"c":0.0000063533,"v":224174.767655767,"t":1716033600}
+{"o":0.0000063533,"h":0.0000063683,"l":0.0000060007,"c":0.000006068,"v":1867172.45015757,"t":1716037200}
+{"o":0.000006068,"h":0.0000061349,"l":0.0000059606,"c":0.0000061158,"v":596288.587650696,"t":1716040800}
+{"o":0.0000061158,"h":0.00000625,"l":0.0000060402,"c":0.0000060591,"v":1859401.4696188171,"t":1716044400}
+{"o":0.0000060591,"h":0.0000064022,"l":0.000006026,"c":0.0000062903,"v":1314535.7531729043,"t":1716048000}
+{"o":0.0000062903,"h":0.0000063245,"l":0.0000062437,"c":0.0000062591,"v":66803.171124285,"t":1716051600}
+{"o":0.0000062591,"h":0.0000062754,"l":0.0000056093,"c":0.0000057418,"v":3590009.8158215471,"t":1716055200}
+{"o":0.0000057418,"h":0.0000058071,"l":0.0000056927,"c":0.0000057728,"v":245272.936889821,"t":1716058800}
+{"o":0.0000057728,"h":0.0000062771,"l":0.000005729,"c":0.0000062307,"v":1966159.0348815175,"t":1716062400}
+{"o":0.0000062307,"h":0.0000062737,"l":0.0000061347,"c":0.0000062272,"v":411243.409919894,"t":1716066000}
+{"o":0.0000062272,"h":0.0000063296,"l":0.0000061608,"c":0.0000062989,"v":493739.33127047,"t":1716069600}
+{"o":0.0000062989,"h":0.0000063427,"l":0.0000062448,"c":0.0000062574,"v":220098.670569064,"t":1716073200}
+{"o":0.0000062574,"h":0.0000062755,"l":0.0000062211,"c":0.0000062341,"v":0.0,"t":1716076800}
+{"o":0.0000062341,"h":0.0000064561,"l":0.0000062,"c":0.0000064364,"v":571792.9871297861,"t":1716080400}
+{"o":0.0000064364,"h":0.0000064804,"l":0.0000063473,"c":0.0000063571,"v":380990.235730908,"t":1716084000}
+{"o":0.0000063571,"h":0.000006392,"l":0.0000061295,"c":0.0000061577,"v":719809.2198526461,"t":1716087600}
+{"o":0.0000061577,"h":0.0000061981,"l":0.0000060959,"c":0.0000061018,"v":33436.93979348,"t":1716091200}
+{"o":0.0000061018,"h":0.0000065256,"l":0.0000060701,"c":0.0000061567,"v":4040158.3405586798,"t":1716094800}
+{"o":0.0000061567,"h":0.0000062086,"l":0.0000058659,"c":0.0000059078,"v":1320313.1564767067,"t":1716098400}
+{"o":0.0000059078,"h":0.0000059339,"l":0.0000058257,"c":0.0000058272,"v":264277.798458518,"t":1716102000}
+{"o":0.0000058272,"h":0.000005954,"l":0.0000057901,"c":0.000005834,"v":970908.132761891,"t":1716105600}
+{"o":0.000005834,"h":0.000005879,"l":0.0000057547,"c":0.0000058128,"v":57010.56658685,"t":1716109200}
+{"o":0.0000058128,"h":0.0000058642,"l":0.000005772,"c":0.000005853,"v":183211.051403748,"t":1716112800}
+{"o":0.000005853,"h":0.0000061116,"l":0.0000058058,"c":0.0000060836,"v":1370822.9568404939,"t":1716116400}
+{"o":0.0000060836,"h":0.0000061773,"l":0.0000059464,"c":0.0000060501,"v":85000.0,"t":1716120000}
+{"o":0.0000060501,"h":0.0000061191,"l":0.0000059707,"c":0.0000059952,"v":128287.469940389,"t":1716123600}
+{"o":0.0000059952,"h":0.000006074,"l":0.0000058987,"c":0.0000059557,"v":589955.928878982,"t":1716127200}
+{"o":0.0000059557,"h":0.0000060169,"l":0.0000056689,"c":0.0000057587,"v":1266965.0558636601,"t":1716130800}
+{"o":0.0000057587,"h":0.0000059978,"l":0.0000057388,"c":0.0000059319,"v":1436319.1847751378,"t":1716134400}
+{"o":0.0000059319,"h":0.0000060077,"l":0.0000058043,"c":0.0000059229,"v":119766.110158123,"t":1716138000}
+{"o":0.0000059229,"h":0.0000059709,"l":0.000005803,"c":0.0000058684,"v":116733.289338654,"t":1716141600}
+{"o":0.0000058684,"h":0.0000058895,"l":0.000005512,"c":0.0000055403,"v":2270614.719536765,"t":1716145200}
+{"o":0.0000055403,"h":0.0000058794,"l":0.0000054321,"c":0.0000054959,"v":4215611.1705744741,"t":1716148800}
+{"o":0.0000054959,"h":0.0000056771,"l":0.0000052752,"c":0.0000056194,"v":2045247.9103397746,"t":1716152400}
+{"o":0.0000056194,"h":0.0000058282,"l":0.0000055672,"c":0.0000057346,"v":1816663.6097380931,"t":1716156000}
+{"o":0.0000057346,"h":0.0000058152,"l":0.0000055966,"c":0.0000056507,"v":539449.327853018,"t":1716159600}
+{"o":0.0000056507,"h":0.0000057609,"l":0.000005439,"c":0.000005453,"v":1506643.5861993879,"t":1716163200}
+{"o":0.000005453,"h":0.0000057297,"l":0.0000053829,"c":0.0000056294,"v":1116767.3700289349,"t":1716166800}
+{"o":0.0000056294,"h":0.0000057422,"l":0.0000055435,"c":0.0000056314,"v":676736.8222480671,"t":1716170400}
+{"o":0.0000056314,"h":0.0000057766,"l":0.000005609,"c":0.0000057537,"v":556412.911325351,"t":1716174000}
+{"o":0.0000057537,"h":0.0000057676,"l":0.0000056425,"c":0.000005643,"v":0.0,"t":1716177600}
+{"o":0.000005643,"h":0.0000058529,"l":0.00000555,"c":0.0000057295,"v":164500.987204409,"t":1716181200}
+{"o":0.0000057295,"h":0.0000058678,"l":0.000005318,"c":0.0000056144,"v":3017062.97237506,"t":1716184800}
+{"o":0.0000056144,"h":0.0000056461,"l":0.0000055048,"c":0.0000055508,"v":430751.448092219,"t":1716188400}
+{"o":0.0000055508,"h":0.0000055792,"l":0.0000054406,"c":0.0000054915,"v":520738.881971748,"t":1716192000}
+{"o":0.0000054915,"h":0.000005636,"l":0.0000054674,"c":0.0000056293,"v":700607.0699608651,"t":1716195600}
+{"o":0.0000056293,"h":0.0000056691,"l":0.000005553,"c":0.0000055783,"v":112798.491781922,"t":1716199200}
+{"o":0.0000055783,"h":0.0000055968,"l":0.0000055213,"c":0.0000055623,"v":6904.833866087,"t":1716202800}
+{"o":0.0000055623,"h":0.0000055965,"l":0.00000508,"c":0.0000052199,"v":3893700.9682190339,"t":1716206400}
+{"o":0.0000052199,"h":0.0000052936,"l":0.0000050331,"c":0.000005226,"v":2037203.4018001943,"t":1716210000}
+{"o":0.000005226,"h":0.0000052859,"l":0.0000051727,"c":0.0000052046,"v":150012.466019394,"t":1716213600}
+{"o":0.0000052046,"h":0.000005237,"l":0.0000044782,"c":0.0000047247,"v":5159631.9069408253,"t":1716217200}
+{"o":0.0000047247,"h":0.0000051362,"l":0.0000044371,"c":0.0000050821,"v":5871177.9098198209,"t":1716220800}
+{"o":0.0000050821,"h":0.0000051012,"l":0.0000048106,"c":0.0000050217,"v":2473407.0608299053,"t":1716224400}
+{"o":0.0000050217,"h":0.0000053143,"l":0.0000050174,"c":0.0000052931,"v":2099745.4698077631,"t":1716228000}
+{"o":0.0000052931,"h":0.0000055591,"l":0.0000050657,"c":0.0000053268,"v":180719.359994183,"t":1716231600}
+{"o":0.0000053268,"h":0.0000059135,"l":0.0000048589,"c":0.0000057746,"v":8046232.6974095572,"t":1716235200}
+{"o":0.0000057746,"h":0.0000058538,"l":0.0000056075,"c":0.0000056632,"v":1073766.862835817,"t":1716238800}
+{"o":0.0000056632,"h":0.0000074958,"l":0.0000052515,"c":0.0000057733,"v":25009013.4524030834,"t":1716242400}
+{"o":0.0000057733,"h":0.0000058139,"l":0.0000052221,"c":0.0000052971,"v":2808496.2533480371,"t":1716246000}
+{"o":0.0000052971,"h":0.000005393,"l":0.000005229,"c":0.0000053243,"v":426825.571164267,"t":1716249600}
+{"o":0.0000053243,"h":0.0000053983,"l":0.000005147,"c":0.0000052751,"v":845594.313607022,"t":1716253200}
+{"o":0.0000052751,"h":0.0000056698,"l":0.0000052655,"c":0.0000055381,"v":3744548.9275313918,"t":1716256800}
+{"o":0.0000055381,"h":0.0000055458,"l":0.000005369,"c":0.0000054254,"v":718415.351710251,"t":1716260400}
+{"o":0.0000054254,"h":0.0000054762,"l":0.0000053663,"c":0.0000054445,"v":45618.159685948,"t":1716264000}
+{"o":0.0000054445,"h":0.0000054774,"l":0.0000053643,"c":0.0000053935,"v":217327.370522506,"t":1716267600}
+{"o":0.0000053935,"h":0.0000054116,"l":0.0000053331,"c":0.0000053812,"v":118434.548595253,"t":1716271200}
+{"o":0.0000053812,"h":0.0000054358,"l":0.0000052739,"c":0.0000053288,"v":250599.193443893,"t":1716274800}
+{"o":0.0000053288,"h":0.0000054233,"l":0.0000052916,"c":0.0000053082,"v":733463.439966778,"t":1716278400}
+{"o":0.0000053082,"h":0.0000053283,"l":0.0000052134,"c":0.0000052708,"v":236544.533710039,"t":1716282000}
+{"o":0.0000052708,"h":0.0000053607,"l":0.0000051666,"c":0.0000053524,"v":1516872.2932331201,"t":1716285600}
+{"o":0.0000053524,"h":0.0000055141,"l":0.0000052277,"c":0.0000053444,"v":1745696.34409117,"t":1716289200}
+{"o":0.0000053444,"h":0.0000054048,"l":0.0000048789,"c":0.000005137,"v":4214944.2011899529,"t":1716292800}
+{"o":0.000005137,"h":0.0000052902,"l":0.0000051037,"c":0.000005274,"v":532258.433168867,"t":1716296400}
+{"o":0.000005274,"h":0.0000055602,"l":0.0000052426,"c":0.0000055125,"v":1445665.2899002645,"t":1716300000}
+{"o":0.0000055125,"h":0.000005581,"l":0.0000052292,"c":0.0000052841,"v":1057452.8488120681,"t":1716303600}
+{"o":0.0000052841,"h":0.000005338,"l":0.0000052056,"c":0.0000053092,"v":493929.663264317,"t":1716307200}
+{"o":0.0000053092,"h":0.0000053732,"l":0.0000051998,"c":0.000005239,"v":1026560.6668505678,"t":1716310800}
+{"o":0.000005239,"h":0.0000052741,"l":0.0000051456,"c":0.0000051607,"v":271389.895917746,"t":1716314400}
+{"o":0.0000051607,"h":0.0000052538,"l":0.0000050225,"c":0.0000051037,"v":798900.9011433509,"t":1716318000}
+{"o":0.0000051037,"h":0.0000051425,"l":0.0000047285,"c":0.0000048183,"v":3164929.1871235701,"t":1716321600}
+{"o":0.0000048183,"h":0.0000055362,"l":0.0000048054,"c":0.0000053962,"v":5513150.0799053824,"t":1716325200}
+{"o":0.0000053962,"h":0.0000054161,"l":0.0000053691,"c":0.0000053742,"v":24898.432585605,"t":1716328800}
+{"o":0.0000053742,"h":0.0000053902,"l":0.0000049678,"c":0.0000050565,"v":2581388.3229798735,"t":1716332400}
+{"o":0.0000050565,"h":0.0000054814,"l":0.0000050212,"c":0.0000054436,"v":4602666.59570067,"t":1716336000}
+{"o":0.0000054436,"h":0.0000054505,"l":0.0000050725,"c":0.0000050833,"v":1649714.8370217311,"t":1716339600}
+{"o":0.0000050833,"h":0.0000051185,"l":0.0000050482,"c":0.0000050697,"v":191911.783032705,"t":1716343200}
+{"o":0.0000050697,"h":0.0000051089,"l":0.000004951,"c":0.0000049603,"v":1084261.9399714069,"t":1716346800}
+{"o":0.0000049603,"h":0.0000050409,"l":0.0000047211,"c":0.000004768,"v":2005643.659729844,"t":1716350400}
+{"o":0.000004768,"h":0.0000048893,"l":0.0000043993,"c":0.0000044762,"v":4888003.3903513141,"t":1716354000}
+{"o":0.0000044762,"h":0.0000046457,"l":0.0000044413,"c":0.0000046016,"v":444136.863639876,"t":1716357600}
+{"o":0.0000046016,"h":0.0000046525,"l":0.0000045255,"c":0.00000462,"v":481817.005863468,"t":1716361200}
+{"o":0.00000462,"h":0.0000049949,"l":0.0000045552,"c":0.0000048525,"v":6390389.2171772821,"t":1716364800}
+{"o":0.0000048525,"h":0.0000049102,"l":0.0000048338,"c":0.000004868,"v":120180.975349175,"t":1716368400}
+{"o":0.000004868,"h":0.0000052547,"l":0.0000048551,"c":0.000005225,"v":2394367.200821728,"t":1716372000}
+{"o":0.000005225,"h":0.0000053337,"l":0.0000049435,"c":0.0000050883,"v":2454296.962630372,"t":1716375600}
+{"o":0.0000050883,"h":0.0000052578,"l":0.0000050432,"c":0.0000052347,"v":679175.203622582,"t":1716379200}
+{"o":0.0000052347,"h":0.0000052347,"l":0.0000050931,"c":0.0000050931,"v":593590.7940441329,"t":1716382800}
+{"o":0.0000050931,"h":0.0000053517,"l":0.0000049707,"c":0.0000049939,"v":3047084.5289532398,"t":1716386400}
+{"o":0.0000049939,"h":0.0000050514,"l":0.0000049556,"c":0.0000050058,"v":64604.404317671,"t":1716390000}
+{"o":0.0000050058,"h":0.0000053337,"l":0.000004927,"c":0.0000051705,"v":2438215.492557155,"t":1716393600}
+{"o":0.0000051705,"h":0.0000052123,"l":0.0000050142,"c":0.0000050815,"v":372695.8176646141,"t":1716397200}
+{"o":0.0000050815,"h":0.0000051503,"l":0.0000049418,"c":0.0000049756,"v":518380.04577775,"t":1716400800}
+{"o":0.0000049756,"h":0.0000050115,"l":0.0000049102,"c":0.0000049392,"v":124244.372660649,"t":1716404400}
+{"o":0.0000049392,"h":0.000004967,"l":0.0000048163,"c":0.000004876,"v":508972.921497059,"t":1716408000}
+{"o":0.000004876,"h":0.0000048998,"l":0.0000047911,"c":0.0000048038,"v":0.0,"t":1716411600}
+{"o":0.0000048038,"h":0.000004878,"l":0.0000046926,"c":0.0000047685,"v":761637.9472900049,"t":1716415200}
+{"o":0.0000047685,"h":0.0000048166,"l":0.0000045592,"c":0.000004576,"v":1594255.8274414001,"t":1716418800}
+{"o":0.000004576,"h":0.0000048442,"l":0.0000045382,"c":0.0000046693,"v":2539973.9948402988,"t":1716422400}
+{"o":0.0000046693,"h":0.0000052882,"l":0.0000044145,"c":0.0000044889,"v":9220487.2462752908,"t":1716426000}
+{"o":0.0000044889,"h":0.0000046608,"l":0.0000043501,"c":0.0000044896,"v":4120168.1181160188,"t":1716429600}
+{"o":0.0000044896,"h":0.0000045153,"l":0.0000041111,"c":0.0000042529,"v":4127564.1346911211,"t":1716433200}
+{"o":0.0000042529,"h":0.0000044546,"l":0.0000042489,"c":0.0000044426,"v":1158931.39356481,"t":1716436800}
+{"o":0.0000044426,"h":0.000004656,"l":0.0000044341,"c":0.0000046362,"v":1372773.366081639,"t":1716440400}
+{"o":0.0000046362,"h":0.0000047927,"l":0.0000046235,"c":0.0000047413,"v":1177326.4342781147,"t":1716444000}
+{"o":0.0000047413,"h":0.0000047825,"l":0.0000045587,"c":0.0000045768,"v":1440098.389220125,"t":1716447600}
+{"o":0.0000045768,"h":0.0000045896,"l":0.0000044685,"c":0.0000044767,"v":721403.7496976099,"t":1716451200}
+{"o":0.0000044767,"h":0.0000045184,"l":0.0000044234,"c":0.0000044911,"v":433684.91914782,"t":1716454800}
+{"o":0.0000044911,"h":0.000004658,"l":0.0000044556,"c":0.0000046118,"v":1347180.8963052698,"t":1716458400}
+{"o":0.0000046118,"h":0.0000046305,"l":0.0000045004,"c":0.0000045679,"v":787753.823114497,"t":1716462000}
+{"o":0.0000045679,"h":0.0000049166,"l":0.000004531,"c":0.000004884,"v":2188331.4816940045,"t":1716465600}
+{"o":0.000004884,"h":0.0000049924,"l":0.0000045902,"c":0.0000046817,"v":1844872.6207296357,"t":1716469200}
+{"o":0.0000046817,"h":0.0000047085,"l":0.0000044601,"c":0.0000045412,"v":1621769.4467592018,"t":1716472800}
+{"o":0.0000045412,"h":0.0000048332,"l":0.0000041459,"c":0.0000042058,"v":7728487.1539214225,"t":1716476400}
+{"o":0.0000042058,"h":0.0000042553,"l":0.0000041874,"c":0.0000042024,"v":18939.514869072,"t":1716480000}
+{"o":0.0000042024,"h":0.0000043796,"l":0.0000041565,"c":0.0000043462,"v":729557.292816808,"t":1716483600}
+{"o":0.0000043462,"h":0.0000066322,"l":0.0000042941,"c":0.0000065763,"v":22886937.3411912844,"t":1716487200}
+{"o":0.0000065763,"h":0.0000066614,"l":0.0000052864,"c":0.0000055282,"v":7656314.5059142122,"t":1716490800}
+{"o":0.0000055282,"h":0.0000056827,"l":0.0000053662,"c":0.0000054849,"v":131943.31435944,"t":1716494400}
+{"o":0.0000054849,"h":0.0000057014,"l":0.0000051905,"c":0.0000054082,"v":549874.14685241,"t":1716498000}
+{"o":0.0000054082,"h":0.0000055004,"l":0.000005293,"c":0.0000054107,"v":88996.653267074,"t":1716501600}
+{"o":0.0000054107,"h":0.0000054498,"l":0.0000038733,"c":0.0000043963,"v":23029971.8878183477,"t":1716505200}
+{"o":0.0000043963,"h":0.0000049678,"l":0.0000043963,"c":0.0000046407,"v":5480031.6920909481,"t":1716508800}
+{"o":0.0000046407,"h":0.0000047273,"l":0.0000046181,"c":0.0000047029,"v":1079462.6759264031,"t":1716512400}
+{"o":0.0000047029,"h":0.000004862,"l":0.000004663,"c":0.0000048216,"v":810615.8034397101,"t":1716516000}
+{"o":0.0000048216,"h":0.0000049252,"l":0.0000048101,"c":0.0000048441,"v":836305.089647256,"t":1716519600}
+{"o":0.0000048441,"h":0.0000049312,"l":0.0000048397,"c":0.0000049229,"v":159328.445174676,"t":1716523200}
+{"o":0.0000049229,"h":0.0000050085,"l":0.0000048234,"c":0.0000048947,"v":188588.358733901,"t":1716526800}
+{"o":0.0000048947,"h":0.0000050976,"l":0.0000048257,"c":0.0000050733,"v":1381231.4735167807,"t":1716530400}
+{"o":0.0000050733,"h":0.0000051117,"l":0.00000505,"c":0.000005084,"v":11831.802571783,"t":1716534000}
+{"o":0.000005084,"h":0.0000051944,"l":0.0000045869,"c":0.0000046296,"v":2975857.3986887089,"t":1716537600}
+{"o":0.0000046296,"h":0.0000047534,"l":0.0000046046,"c":0.0000046093,"v":2060011.4352353553,"t":1716541200}
+{"o":0.0000046093,"h":0.0000046516,"l":0.0000045207,"c":0.0000045968,"v":1482846.0603254279,"t":1716544800}
+{"o":0.0000045968,"h":0.0000047314,"l":0.000004334,"c":0.0000044245,"v":4677711.379203395,"t":1716548400}
+{"o":0.0000044245,"h":0.0000045399,"l":0.0000043726,"c":0.0000045217,"v":1213125.7841984502,"t":1716552000}
+{"o":0.0000045217,"h":0.0000045785,"l":0.0000045051,"c":0.0000045723,"v":291292.024604981,"t":1716555600}
+{"o":0.0000045723,"h":0.0000045829,"l":0.0000043526,"c":0.0000044468,"v":811050.405209857,"t":1716559200}
+{"o":0.0000044468,"h":0.0000045056,"l":0.0000043071,"c":0.0000043526,"v":582128.968242544,"t":1716562800}
+{"o":0.0000043526,"h":0.0000044188,"l":0.0000042804,"c":0.0000043498,"v":479273.250764254,"t":1716566400}
+{"o":0.0000043498,"h":0.000004442,"l":0.0000042762,"c":0.0000043274,"v":330676.136492226,"t":1716570000}
+{"o":0.0000043274,"h":0.0000044117,"l":0.0000039494,"c":0.0000041449,"v":4740182.9510585964,"t":1716573600}
+{"o":0.0000041449,"h":0.0000042704,"l":0.00000413,"c":0.0000041822,"v":2039515.6130806752,"t":1716577200}
+{"o":0.0000041822,"h":0.0000044264,"l":0.0000041711,"c":0.0000042577,"v":2581834.158257992,"t":1716580800}
+{"o":0.0000042577,"h":0.0000046097,"l":0.0000042448,"c":0.0000044479,"v":3050535.3095610877,"t":1716584400}
+{"o":0.0000044479,"h":0.0000044789,"l":0.0000044385,"c":0.0000044628,"v":66998.723664571,"t":1716588000}
+{"o":0.0000044628,"h":0.000004468,"l":0.0000044237,"c":0.0000044405,"v":23118.143814251,"t":1716591600}
+{"o":0.0000044405,"h":0.0000045089,"l":0.0000044405,"c":0.0000045043,"v":164900.421029906,"t":1716595200}
+{"o":0.0000045043,"h":0.000005287,"l":0.0000044491,"c":0.0000052119,"v":4942429.1675908025,"t":1716598800}
+{"o":0.0000052119,"h":0.000005214,"l":0.0000049578,"c":0.000004975,"v":1627463.4524506459,"t":1716602400}
+{"o":0.000004975,"h":0.0000050043,"l":0.0000037151,"c":0.0000040706,"v":21248042.5122477934,"t":1716606000}
+{"o":0.0000040706,"h":0.0000042514,"l":0.0000040591,"c":0.0000041944,"v":2259633.2929404224,"t":1716609600}
+{"o":0.0000041944,"h":0.0000044283,"l":0.0000040234,"c":0.0000044046,"v":4312911.8816724764,"t":1716613200}
+{"o":0.0000044046,"h":0.0000044338,"l":0.0000043675,"c":0.0000043954,"v":333899.710625195,"t":1716616800}
+{"o":0.0000043954,"h":0.000004402,"l":0.000004357,"c":0.0000043661,"v":50000.0,"t":1716620400}
+{"o":0.0000043661,"h":0.0000043848,"l":0.0000043254,"c":0.0000043641,"v":313557.1238008869,"t":1716624000}
+{"o":0.0000043641,"h":0.0000043747,"l":0.0000039666,"c":0.0000040401,"v":3839436.1471500313,"t":1716627600}
+{"o":0.0000040401,"h":0.0000042282,"l":0.0000040206,"c":0.0000042014,"v":1472928.8221873762,"t":1716631200}
+{"o":0.0000042014,"h":0.0000042662,"l":0.0000040971,"c":0.0000042287,"v":1876245.6815835482,"t":1716634800}
+{"o":0.0000042287,"h":0.000004253,"l":0.0000040954,"c":0.0000041193,"v":892810.0293493309,"t":1716638400}
+{"o":0.0000041193,"h":0.0000042222,"l":0.0000041081,"c":0.0000041965,"v":586078.1858887529,"t":1716642000}
+{"o":0.0000041965,"h":0.0000041967,"l":0.0000041552,"c":0.0000041647,"v":137764.764449273,"t":1716645600}
+{"o":0.0000041647,"h":0.0000042636,"l":0.0000040172,"c":0.0000040419,"v":3943458.4775492884,"t":1716649200}
+{"o":0.0000040419,"h":0.0000041251,"l":0.0000040381,"c":0.0000040761,"v":701492.137477346,"t":1716652800}
+{"o":0.0000040761,"h":0.0000041851,"l":0.0000031257,"c":0.0000036294,"v":36649977.9217603952,"t":1716656400}
+{"o":0.0000036294,"h":0.0000044942,"l":0.000003613,"c":0.0000041385,"v":11057195.3298672326,"t":1716660000}
+{"o":0.0000041385,"h":0.0000041744,"l":0.0000041057,"c":0.0000041655,"v":276629.504491925,"t":1716663600}
+{"o":0.0000041655,"h":0.0000042618,"l":0.0000041568,"c":0.0000042039,"v":764844.479595591,"t":1716667200}
+{"o":0.0000042039,"h":0.000004217,"l":0.0000041597,"c":0.0000042055,"v":644994.124238016,"t":1716670800}
+{"o":0.0000042055,"h":0.0000042358,"l":0.000004177,"c":0.0000041805,"v":370550.286183995,"t":1716674400}
+{"o":0.0000041805,"h":0.0000041807,"l":0.0000041275,"c":0.0000041346,"v":426444.245223,"t":1716678000}
+{"o":0.0000041346,"h":0.000004154,"l":0.0000041346,"c":0.000004154,"v":0.0,"t":1716681600}
+{"o":0.000004154,"h":0.0000041781,"l":0.0000037871,"c":0.0000038971,"v":3864236.8421747806,"t":1716685200}
+{"o":0.0000038971,"h":0.0000040494,"l":0.000003892,"c":0.0000040302,"v":879402.0025790689,"t":1716688800}
+{"o":0.0000040302,"h":0.0000041438,"l":0.0000040148,"c":0.0000040578,"v":854758.7248806551,"t":1716692400}
+{"o":0.0000040578,"h":0.0000040878,"l":0.0000040428,"c":0.0000040714,"v":139983.51424438,"t":1716696000}
+{"o":0.0000040714,"h":0.0000041365,"l":0.0000040008,"c":0.0000040381,"v":1760921.2839120438,"t":1716699600}
+{"o":0.0000040381,"h":0.0000040579,"l":0.0000040314,"c":0.0000040536,"v":0.0,"t":1716703200}
+{"o":0.0000040536,"h":0.0000040887,"l":0.00000402,"c":0.0000040538,"v":116049.484216905,"t":1716706800}
+{"o":0.0000040538,"h":0.0000040897,"l":0.0000037561,"c":0.0000038174,"v":2597987.0750664938,"t":1716710400}
+{"o":0.0000038174,"h":0.0000039086,"l":0.0000038099,"c":0.0000038908,"v":511821.216122875,"t":1716714000}
+{"o":0.0000038908,"h":0.0000038908,"l":0.0000038038,"c":0.0000038154,"v":1754316.6805853229,"t":1716717600}
+{"o":0.0000038154,"h":0.0000038964,"l":0.0000037901,"c":0.0000038827,"v":471018.996204101,"t":1716721200}
+{"o":0.0000038827,"h":0.0000039347,"l":0.0000038465,"c":0.0000039201,"v":296546.223935295,"t":1716724800}
+{"o":0.0000039201,"h":0.0000039274,"l":0.0000038426,"c":0.000003844,"v":521011.0668362009,"t":1716728400}
+{"o":0.000003844,"h":0.000003868,"l":0.0000037965,"c":0.0000038275,"v":198609.56377154,"t":1716732000}
+{"o":0.0000038275,"h":0.0000039216,"l":0.0000037133,"c":0.0000037882,"v":889063.0339641331,"t":1716735600}
+{"o":0.0000037882,"h":0.0000038039,"l":0.0000037393,"c":0.0000037512,"v":26311.999381484,"t":1716739200}
+{"o":0.0000037512,"h":0.0000040747,"l":0.0000037478,"c":0.0000040019,"v":4164176.1651002476,"t":1716742800}
+{"o":0.0000040019,"h":0.0000040254,"l":0.0000039256,"c":0.0000039387,"v":392739.362015353,"t":1716746400}
+{"o":0.0000039387,"h":0.0000039446,"l":0.0000039044,"c":0.0000039061,"v":250000.0,"t":1716750000}
+{"o":0.0000039061,"h":0.0000039243,"l":0.0000036856,"c":0.0000037566,"v":2606969.2407128825,"t":1716753600}
+{"o":0.0000037566,"h":0.0000048755,"l":0.0000037295,"c":0.0000042996,"v":12004984.4955697879,"t":1716757200}
+{"o":0.0000042996,"h":0.0000043065,"l":0.0000029045,"c":0.0000030651,"v":21483607.5732673071,"t":1716760800}
+{"o":0.0000030651,"h":0.0000036424,"l":0.0000030617,"c":0.0000035007,"v":9402645.6642781682,"t":1716764400}
+{"o":0.0000035007,"h":0.0000036322,"l":0.0000032045,"c":0.0000032248,"v":6362601.2506253775,"t":1716768000}
+{"o":0.0000032248,"h":0.0000032631,"l":0.0000031976,"c":0.0000032475,"v":203470.793381389,"t":1716771600}
+{"o":0.0000032475,"h":0.0000034695,"l":0.0000032424,"c":0.0000033844,"v":4756775.7826369517,"t":1716775200}
+{"o":0.0000033844,"h":0.0000034321,"l":0.0000033447,"c":0.0000034034,"v":362493.084729462,"t":1716778800}
+{"o":0.0000034034,"h":0.0000035987,"l":0.0000032924,"c":0.0000033059,"v":5117043.9816987375,"t":1716782400}
+{"o":0.0000033059,"h":0.0000034037,"l":0.0000030484,"c":0.0000030762,"v":5214830.4811273869,"t":1716786000}
+{"o":0.0000030762,"h":0.0000032794,"l":0.0000030435,"c":0.000003268,"v":3338024.0991085605,"t":1716789600}
+{"o":0.000003268,"h":0.0000032983,"l":0.0000032446,"c":0.0000032453,"v":180567.359812354,"t":1716793200}
+{"o":0.0000032453,"h":0.0000032963,"l":0.0000032232,"c":0.0000032665,"v":175264.684609639,"t":1716796800}
+{"o":0.0000032665,"h":0.0000033216,"l":0.0000032548,"c":0.0000032934,"v":348312.3277678051,"t":1716800400}
+{"o":0.0000032934,"h":0.0000034326,"l":0.0000032821,"c":0.000003374,"v":1857864.336432155,"t":1716804000}
+{"o":0.000003374,"h":0.0000034048,"l":0.000003217,"c":0.0000032245,"v":1985218.4780458389,"t":1716807600}
+{"o":0.0000032245,"h":0.0000032666,"l":0.0000032164,"c":0.0000032653,"v":389127.739066713,"t":1716811200}
+{"o":0.0000032653,"h":0.0000033106,"l":0.0000032218,"c":0.0000032747,"v":260481.388937516,"t":1716814800}
+{"o":0.0000032747,"h":0.0000032921,"l":0.0000032574,"c":0.0000032598,"v":5412.830379666,"t":1716818400}
+{"o":0.0000032598,"h":0.0000034335,"l":0.0000032156,"c":0.0000033891,"v":1615975.9528086982,"t":1716822000}
+{"o":0.0000033891,"h":0.0000035028,"l":0.0000032663,"c":0.0000034857,"v":3343074.508256047,"t":1716825600}
+{"o":0.0000034857,"h":0.0000034901,"l":0.0000027503,"c":0.0000027888,"v":11402918.560510153,"t":1716829200}
+{"o":0.0000027888,"h":0.0000030832,"l":0.0000027346,"c":0.0000030832,"v":5496518.1074517388,"t":1716832800}
+{"o":0.0000030832,"h":0.0000031489,"l":0.0000028788,"c":0.0000030163,"v":3255106.8271757998,"t":1716836400}
+{"o":0.0000030163,"h":0.0000030583,"l":0.0000029788,"c":0.0000030133,"v":451722.660783686,"t":1716840000}
+{"o":0.0000030133,"h":0.0000030808,"l":0.0000030028,"c":0.0000030719,"v":976313.848656875,"t":1716843600}
+{"o":0.0000030719,"h":0.0000030859,"l":0.0000029262,"c":0.0000029496,"v":1770196.3993112701,"t":1716847200}
+{"o":0.0000029496,"h":0.0000029874,"l":0.0000028567,"c":0.0000028927,"v":1655047.6384419519,"t":1716850800}
+{"o":0.0000028927,"h":0.0000030642,"l":0.0000028046,"c":0.0000030552,"v":3896055.9611517563,"t":1716854400}
+{"o":0.0000030552,"h":0.0000031474,"l":0.0000030159,"c":0.0000031415,"v":338977.3650482839,"t":1716858000}
+{"o":0.0000031415,"h":0.0000031682,"l":0.0000030463,"c":0.000003056,"v":331605.929788313,"t":1716861600}
+{"o":0.000003056,"h":0.0000031811,"l":0.000002996,"c":0.0000031603,"v":2153547.76511312,"t":1716865200}
+{"o":0.0000031603,"h":0.0000032027,"l":0.0000031262,"c":0.0000031637,"v":48306.676069382,"t":1716868800}
+{"o":0.0000031637,"h":0.000003385,"l":0.0000031387,"c":0.0000032136,"v":3604847.9666871941,"t":1716872400}
+{"o":0.0000032136,"h":0.0000032831,"l":0.0000032042,"c":0.000003269,"v":494964.266122283,"t":1716876000}
+{"o":0.000003269,"h":0.000003289,"l":0.0000032638,"c":0.0000032807,"v":0.0,"t":1716879600}
+{"o":0.0000032807,"h":0.0000035267,"l":0.0000032435,"c":0.0000034896,"v":2352716.8757079421,"t":1716883200}
+{"o":0.0000034896,"h":0.0000035017,"l":0.000003468,"c":0.000003476,"v":4542.704658794,"t":1716886800}
+{"o":0.000003476,"h":0.0000035426,"l":0.000003427,"c":0.0000034892,"v":135771.608337722,"t":1716890400}
+{"o":0.0000034892,"h":0.000003532,"l":0.000003443,"c":0.0000034661,"v":396008.805364382,"t":1716894000}
+{"o":0.0000034661,"h":0.0000035404,"l":0.0000034265,"c":0.0000035031,"v":790954.408829254,"t":1716897600}
+{"o":0.0000035031,"h":0.0000036993,"l":0.0000034637,"c":0.0000036616,"v":1663765.0390308597,"t":1716901200}
+{"o":0.0000036616,"h":0.000004345,"l":0.0000035727,"c":0.0000040535,"v":13398670.359204175,"t":1716904800}
+{"o":0.0000040535,"h":0.0000049341,"l":0.000004002,"c":0.000004682,"v":10572062.3174121287,"t":1716908400}
+{"o":0.000004682,"h":0.0000047433,"l":0.000004069,"c":0.0000041144,"v":3999683.6737775826,"t":1716912000}
+{"o":0.0000041144,"h":0.0000041697,"l":0.0000040364,"c":0.0000041146,"v":1113121.779902071,"t":1716915600}
+{"o":0.0000041146,"h":0.0000123891,"l":0.0000040885,"c":0.0000104958,"v":301558819.2535089254,"t":1716919200}
+{"o":0.0000104958,"h":0.000010716,"l":0.000008638,"c":0.0000100883,"v":41131697.0337856859,"t":1716922800}
+{"o":0.0000100883,"h":0.0000129419,"l":0.0000092795,"c":0.000012636,"v":31461679.4931559861,"t":1716926400}
+{"o":0.000012636,"h":0.0000134458,"l":0.0000091514,"c":0.0000105341,"v":36166614.2232497558,"t":1716930000}
+{"o":0.0000105341,"h":0.000012866,"l":0.0000092033,"c":0.0000100783,"v":36481272.5135961398,"t":1716933600}
+{"o":0.0000100783,"h":0.0000106227,"l":0.0000072563,"c":0.0000086677,"v":46594590.6221011207,"t":1716937200}
+{"o":0.0000086677,"h":0.0000088271,"l":0.0000074757,"c":0.0000085152,"v":14585990.5854873136,"t":1716940800}
+{"o":0.0000085152,"h":0.0000098657,"l":0.0000083731,"c":0.0000095934,"v":11730289.0293866321,"t":1716944400}
+{"o":0.0000095934,"h":0.0000112945,"l":0.000009239,"c":0.0000109912,"v":7424965.2490468984,"t":1716948000}
+{"o":0.0000109912,"h":0.0000113502,"l":0.0000104776,"c":0.0000110096,"v":3619434.3493515919,"t":1716951600}
+{"o":0.0000110096,"h":0.0000110478,"l":0.0000089368,"c":0.0000095203,"v":13702166.5465532858,"t":1716955200}
+{"o":0.0000095203,"h":0.0000112745,"l":0.0000092741,"c":0.0000105996,"v":5794465.0963201886,"t":1716958800}
+{"o":0.0000105996,"h":0.0000108613,"l":0.0000102028,"c":0.0000104075,"v":3070095.6015413906,"t":1716962400}
+{"o":0.0000104075,"h":0.000011129,"l":0.0000094941,"c":0.000011129,"v":6166467.4857729599,"t":1716966000}
+{"o":0.000011129,"h":0.0000117848,"l":0.0000100274,"c":0.0000104428,"v":6579190.4148078384,"t":1716969600}
+{"o":0.0000104428,"h":0.0000162792,"l":0.0000100995,"c":0.0000143652,"v":37000566.0137171969,"t":1716973200}
+{"o":0.0000143652,"h":0.000019105,"l":0.0000123281,"c":0.0000166291,"v":78520750.3094020188,"t":1716976800}
+{"o":0.0000166291,"h":0.0000209025,"l":0.0000134597,"c":0.0000187695,"v":85466452.7676947266,"t":1716980400}
+{"o":0.0000187695,"h":0.0000230838,"l":0.0000166895,"c":0.0000209784,"v":52903245.112013571,"t":1716984000}
+{"o":0.0000209784,"h":0.000026082,"l":0.0000168477,"c":0.0000242528,"v":48741932.0359750614,"t":1716987600}
+{"o":0.0000242528,"h":0.0000300497,"l":0.0000204616,"c":0.0000255527,"v":63275527.5190716311,"t":1716991200}
+{"o":0.0000255527,"h":0.000031026,"l":0.0000204933,"c":0.0000211316,"v":57986147.8463431671,"t":1716994800}
+{"o":0.0000211316,"h":0.0000300401,"l":0.0000207205,"c":0.0000268479,"v":40193665.3028201312,"t":1716998400}
+{"o":0.0000268479,"h":0.0000281381,"l":0.0000215856,"c":0.0000225245,"v":35734932.5139476433,"t":1717002000}
+{"o":0.0000225245,"h":0.0000244802,"l":0.0000141703,"c":0.0000191212,"v":64088353.5355798453,"t":1717005600}
+{"o":0.0000191212,"h":0.0000235115,"l":0.0000149568,"c":0.0000161479,"v":37725218.9931633174,"t":1717009200}
+{"o":0.0000161479,"h":0.0000220568,"l":0.0000151233,"c":0.000020563,"v":30536658.7368441746,"t":1717012800}
+{"o":0.000020563,"h":0.000027512,"l":0.0000202245,"c":0.0000220072,"v":30681407.1511259675,"t":1717016400}
+{"o":0.0000220072,"h":0.000030778,"l":0.0000183806,"c":0.0000194645,"v":20228576.8936341777,"t":1717020000}
+{"o":0.0000194645,"h":0.0000233942,"l":0.000018348,"c":0.0000233646,"v":11362144.5489408914,"t":1717023600}
+{"o":0.0000233646,"h":0.0000255381,"l":0.0000175845,"c":0.0000190477,"v":25065082.4059161022,"t":1717027200}
+{"o":0.0000190477,"h":0.000022801,"l":0.0000182633,"c":0.0000227041,"v":11595829.7038831394,"t":1717030800}
+{"o":0.0000227041,"h":0.0000270204,"l":0.0000223699,"c":0.0000253814,"v":14452755.3149805218,"t":1717034400}
+{"o":0.0000253814,"h":0.0000289013,"l":0.0000251705,"c":0.0000259747,"v":19415178.0443750843,"t":1717038000}
+{"o":0.0000259747,"h":0.0000366873,"l":0.0000252098,"c":0.0000296812,"v":20628727.8625379913,"t":1717041600}
+{"o":0.0000296812,"h":0.0000334765,"l":0.0000266671,"c":0.000027651,"v":13861154.340064723,"t":1717045200}
+{"o":0.000027651,"h":0.0000294579,"l":0.0000249969,"c":0.0000286391,"v":7153045.3240397647,"t":1717048800}
+{"o":0.0000286391,"h":0.0000309949,"l":0.000023729,"c":0.00002453,"v":11169272.8435717709,"t":1717052400}
+{"o":0.00002453,"h":0.0000281852,"l":0.0000238852,"c":0.0000270842,"v":7636632.2432144489,"t":1717056000}
+{"o":0.0000270842,"h":0.0000273562,"l":0.0000225303,"c":0.000022819,"v":7445158.818349177,"t":1717059600}
+{"o":0.000022819,"h":0.0000275789,"l":0.0000223948,"c":0.0000253977,"v":15116861.9653911907,"t":1717063200}
+{"o":0.0000253977,"h":0.0000267464,"l":0.000018204,"c":0.0000210144,"v":39503794.7887400761,"t":1717066800}
+{"o":0.0000210144,"h":0.0000210312,"l":0.0000180995,"c":0.0000197292,"v":13027547.1563181374,"t":1717070400}
+{"o":0.0000197292,"h":0.0000244589,"l":0.0000192057,"c":0.0000212227,"v":15425210.2390332334,"t":1717074000}
+{"o":0.0000212227,"h":0.000022594,"l":0.0000205779,"c":0.0000210909,"v":6991381.0428816117,"t":1717077600}
+{"o":0.0000210909,"h":0.0000263793,"l":0.0000207963,"c":0.0000220384,"v":9533442.8901293557,"t":1717081200}
+{"o":0.0000220384,"h":0.0000248326,"l":0.0000218467,"c":0.0000225388,"v":10214353.3580443561,"t":1717084800}
+{"o":0.0000225388,"h":0.0000283495,"l":0.0000214139,"c":0.0000270345,"v":13095090.8995882813,"t":1717088400}
+{"o":0.0000270345,"h":0.0000297749,"l":0.0000244834,"c":0.0000280194,"v":23115877.5336282328,"t":1717092000}
+{"o":0.0000280194,"h":0.0000305916,"l":0.0000212048,"c":0.000023099,"v":29276402.2292671166,"t":1717095600}
+{"o":0.000023099,"h":0.0000257504,"l":0.0000207725,"c":0.0000230092,"v":23616598.1451265514,"t":1717099200}
+{"o":0.0000230092,"h":0.0000256499,"l":0.0000218185,"c":0.0000243907,"v":12290108.8871628754,"t":1717102800}
+{"o":0.0000243907,"h":0.0000261621,"l":0.0000236099,"c":0.0000253254,"v":4972752.2605715422,"t":1717106400}
+{"o":0.0000253254,"h":0.0000273531,"l":0.0000206787,"c":0.0000218022,"v":13004654.2927707545,"t":1717110000}
+{"o":0.0000218022,"h":0.0002030613,"l":0.0000214182,"c":0.0000231485,"v":47081925.3726255372,"t":1717113600}
+{"o":0.0000231485,"h":0.0000264313,"l":0.0000224232,"c":0.0000263891,"v":10114159.6614254825,"t":1717117200}
+{"o":0.0000263891,"h":0.0000286566,"l":0.0000250229,"c":0.0000268471,"v":11925567.5569288991,"t":1717120800}
+{"o":0.0000268471,"h":0.0000290121,"l":0.000025479,"c":0.0000256719,"v":8190938.0928750066,"t":1717124400}
+{"o":0.0000256719,"h":0.0000258096,"l":0.0000251017,"c":0.000025485,"v":1586612.2498664141,"t":1717128000}
+{"o":0.000025485,"h":0.0000260394,"l":0.0000245126,"c":0.0000257174,"v":3044913.5448055016,"t":1717131600}
+{"o":0.0000257174,"h":0.0000273298,"l":0.0000251464,"c":0.0000265957,"v":4767929.8075398207,"t":1717135200}
+{"o":0.0000265957,"h":0.0000292694,"l":0.0000254777,"c":0.0000288497,"v":4319903.5006200159,"t":1717138800}
+{"o":0.0000288497,"h":0.000030319,"l":0.0000241774,"c":0.000025886,"v":13076228.0434525404,"t":1717142400}
+{"o":0.000025886,"h":0.0000306381,"l":0.0000256206,"c":0.0000294248,"v":9422897.2928825319,"t":1717146000}
+{"o":0.0000294248,"h":0.000034064,"l":0.0000292593,"c":0.0000322223,"v":9904315.0477141123,"t":1717149600}
+{"o":0.0000322223,"h":0.0000384004,"l":0.000030409,"c":0.0000344989,"v":18159825.195938196,"t":1717153200}
+{"o":0.0000344989,"h":0.0000361096,"l":0.0000314404,"c":0.000033934,"v":16117800.2069828734,"t":1717156800}
+{"o":0.000033934,"h":0.0000396182,"l":0.0000329357,"c":0.0000353862,"v":19927845.0479113311,"t":1717160400}
+{"o":0.0000353862,"h":0.0000397018,"l":0.0000342195,"c":0.0000360142,"v":19778817.6287186965,"t":1717164000}
+{"o":0.0000360142,"h":0.0000433832,"l":0.0000267305,"c":0.0000338234,"v":30139800.1776756942,"t":1717167600}
+{"o":0.0000338234,"h":0.0000391791,"l":0.0000327875,"c":0.0000384387,"v":11543850.3886461314,"t":1717171200}
+{"o":0.0000384387,"h":0.0000388328,"l":0.0000332656,"c":0.0000360645,"v":12207168.4204003401,"t":1717174800}
+{"o":0.0000360645,"h":0.000042753,"l":0.0000352884,"c":0.0000363603,"v":11154339.0375229809,"t":1717178400}
+{"o":0.0000363603,"h":0.0000377938,"l":0.0000333431,"c":0.0000351731,"v":7928903.9583193855,"t":1717182000}
+{"o":0.0000351731,"h":0.000038071,"l":0.0000327593,"c":0.0000346347,"v":10002180.1997170784,"t":1717185600}
+{"o":0.0000346347,"h":0.0000351484,"l":0.0000311485,"c":0.0000328524,"v":6708565.8792874934,"t":1717189200}
+{"o":0.0000328524,"h":0.0000352617,"l":0.0000286678,"c":0.0000350359,"v":14905510.3264106009,"t":1717192800}
+{"o":0.0000350359,"h":0.0000379983,"l":0.0000336242,"c":0.0000348767,"v":6826296.3461300768,"t":1717196400}
+{"o":0.0000348767,"h":0.0000409397,"l":0.0000344224,"c":0.0000367845,"v":12798484.9170208964,"t":1717200000}
+{"o":0.0000367845,"h":0.0000433844,"l":0.0000360712,"c":0.000042234,"v":11463881.0025554486,"t":1717203600}
+{"o":0.000042234,"h":0.0000473714,"l":0.0000406502,"c":0.0000408686,"v":19135166.3102784641,"t":1717207200}
+{"o":0.0000408686,"h":0.0000528805,"l":0.0000408165,"c":0.0000518724,"v":15767736.2008447256,"t":1717210800}
+{"o":0.0000518724,"h":0.0000568788,"l":0.0000429295,"c":0.000044818,"v":22984322.8162114099,"t":1717214400}
+{"o":0.000044818,"h":0.0000517252,"l":0.0000427626,"c":0.0000502752,"v":10939014.1559929159,"t":1717218000}
+{"o":0.0000502752,"h":0.0000507164,"l":0.0000412724,"c":0.0000431215,"v":14321836.904252762,"t":1717221600}
+{"o":0.0000431215,"h":0.0000457222,"l":0.000040643,"c":0.0000449532,"v":9354979.2631346323,"t":1717225200}
+{"o":0.0000449532,"h":0.0000460979,"l":0.0000406472,"c":0.0000421614,"v":6452297.1032246538,"t":1717228800}
+{"o":0.0000421614,"h":0.000042992,"l":0.0000393543,"c":0.0000404689,"v":5276692.941995116,"t":1717232400}
+{"o":0.0000404689,"h":0.0000445547,"l":0.0000399016,"c":0.0000432429,"v":7636935.4715233902,"t":1717236000}
+{"o":0.0000432429,"h":0.0000433153,"l":0.0000376394,"c":0.0000404999,"v":9725302.6675646678,"t":1717239600}
+{"o":0.0000404999,"h":0.0000420111,"l":0.000032311,"c":0.0000351294,"v":13025264.6125683524,"t":1717243200}
+{"o":0.0000351294,"h":0.0000425207,"l":0.0000330736,"c":0.0000391136,"v":23724928.6763491631,"t":1717246800}
+{"o":0.0000391136,"h":0.0000522171,"l":0.0000340435,"c":0.0000368381,"v":16664943.1237682756,"t":1717250400}
+{"o":0.0000368381,"h":0.0000397016,"l":0.0000356823,"c":0.0000384576,"v":5621770.2111521559,"t":1717254000}
+{"o":0.0000384576,"h":0.0000408339,"l":0.0000364391,"c":0.0000374198,"v":6074940.3395363335,"t":1717257600}
+{"o":0.0000374198,"h":0.0000374787,"l":0.0000311694,"c":0.0000325013,"v":16460761.2063558549,"t":1717261200}
+{"o":0.0000325013,"h":0.0000341595,"l":0.0000281258,"c":0.0000301087,"v":14013942.4084224775,"t":1717264800}
+{"o":0.0000301087,"h":0.000030891,"l":0.0000267153,"c":0.0000300174,"v":13699213.4514029622,"t":1717268400}
+{"o":0.0000300174,"h":0.0000334858,"l":0.0000239842,"c":0.0000284643,"v":25464596.111055363,"t":1717272000}
+{"o":0.0000284643,"h":0.0000314192,"l":0.0000273199,"c":0.0000305468,"v":9645352.791360734,"t":1717275600}
+{"o":0.0000305468,"h":0.0000353206,"l":0.0000277091,"c":0.000034495,"v":11708129.1281241216,"t":1717279200}
+{"o":0.000034495,"h":0.0000347425,"l":0.0000306898,"c":0.0000313641,"v":8043118.3466275549,"t":1717282800}
+{"o":0.0000313641,"h":0.0000320764,"l":0.0000260034,"c":0.0000277012,"v":10118771.5915207416,"t":1717286400}
+{"o":0.0000277012,"h":0.0000336546,"l":0.00002722,"c":0.0000308105,"v":8519315.2482624874,"t":1717290000}
+{"o":0.0000308105,"h":0.0000349191,"l":0.0000294768,"c":0.0000300769,"v":7867121.1606480572,"t":1717293600}
+{"o":0.0000300769,"h":0.0000322939,"l":0.0000290065,"c":0.0000298053,"v":4136487.7560712877,"t":1717297200}
+{"o":0.0000298053,"h":0.0000304642,"l":0.0000295411,"c":0.000030189,"v":896338.2317500634,"t":1717300800}
+{"o":0.000030189,"h":0.0000322896,"l":0.0000278177,"c":0.0000279928,"v":5834829.2046217918,"t":1717304400}
+{"o":0.0000279928,"h":0.0000293356,"l":0.000025238,"c":0.0000257697,"v":7811996.3524448639,"t":1717308000}
+{"o":0.0000257697,"h":0.0000269455,"l":0.0000254655,"c":0.0000267489,"v":3912981.8021635204,"t":1717311600}
+{"o":0.0000267489,"h":0.0000297161,"l":0.0000263366,"c":0.000026465,"v":5881200.9758890597,"t":1717315200}
+{"o":0.000026465,"h":0.0000279102,"l":0.0000255073,"c":0.0000268243,"v":3218449.3670713846,"t":1717318800}
+{"o":0.0000268243,"h":0.0000296596,"l":0.0000263305,"c":0.0000273303,"v":4440386.5582733164,"t":1717322400}
+{"o":0.0000273303,"h":0.0000281145,"l":0.0000253029,"c":0.0000276377,"v":4939948.9557253616,"t":1717326000}
+{"o":0.0000276377,"h":0.000037253,"l":0.0000273012,"c":0.0000355768,"v":17021057.0189624764,"t":1717329600}
+{"o":0.0000355768,"h":0.0000441284,"l":0.0000318703,"c":0.0000386145,"v":25214966.7900090627,"t":1717333200}
+{"o":0.0000386145,"h":0.0000470029,"l":0.0000373776,"c":0.0000409505,"v":15511119.6450595912,"t":1717336800}
+{"o":0.0000409505,"h":0.0000411472,"l":0.0000326724,"c":0.0000382138,"v":14017132.9524859879,"t":1717340400}
+{"o":0.0000382138,"h":0.0000388708,"l":0.0000343625,"c":0.0000348112,"v":8040267.8592934925,"t":1717344000}
+{"o":0.0000348112,"h":0.000039157,"l":0.000033852,"c":0.0000364868,"v":8972214.7776393592,"t":1717347600}
+{"o":0.0000364868,"h":0.0000394698,"l":0.0000357847,"c":0.0000384064,"v":4186754.5277523799,"t":1717351200}
+{"o":0.0000384064,"h":0.0000429911,"l":0.000036952,"c":0.0000371199,"v":8017998.7174578812,"t":1717354800}
+{"o":0.0000371199,"h":0.0000389518,"l":0.0000362352,"c":0.0000380129,"v":4532175.4412106015,"t":1717358400}
+{"o":0.0000380129,"h":0.0000388067,"l":0.000036252,"c":0.0000376292,"v":7450582.8045409964,"t":1717362000}
+{"o":0.0000376292,"h":0.0000392136,"l":0.000037119,"c":0.0000387685,"v":2358536.7259957963,"t":1717365600}
+{"o":0.0000387685,"h":0.0000392174,"l":0.0000287345,"c":0.0000299161,"v":17397298.9592156298,"t":1717369200}
+{"o":0.0000299161,"h":0.0000367487,"l":0.0000292522,"c":0.0000341957,"v":10380528.9227427654,"t":1717372800}
+{"o":0.0000341957,"h":0.000038738,"l":0.0000319215,"c":0.0000353577,"v":6752309.0249927286,"t":1717376400}
+{"o":0.0000353577,"h":0.0000397649,"l":0.0000351996,"c":0.0000361731,"v":7544689.0264000837,"t":1717380000}
+{"o":0.0000361731,"h":0.0000395853,"l":0.0000322403,"c":0.0000331711,"v":9460218.0484769866,"t":1717383600}
+{"o":0.0000331711,"h":0.0000342476,"l":0.0000287269,"c":0.0000306182,"v":6514019.1663108561,"t":1717387200}
+{"o":0.0000306182,"h":0.0000342425,"l":0.0000293053,"c":0.0000332162,"v":5482903.386059639,"t":1717390800}
+{"o":0.0000332162,"h":0.0000378619,"l":0.0000329941,"c":0.0000360828,"v":5555288.1752695413,"t":1717394400}
+{"o":0.0000360828,"h":0.0000369406,"l":0.0000345518,"c":0.0000358077,"v":2085127.5547135561,"t":1717398000}
+{"o":0.0000358077,"h":0.000038079,"l":0.000034257,"c":0.0000345659,"v":2876657.4078166229,"t":1717401600}
+{"o":0.0000345659,"h":0.0000381882,"l":0.0000345445,"c":0.0000356409,"v":5851768.8726764442,"t":1717405200}
+{"o":0.0000356409,"h":0.0000376152,"l":0.0000344976,"c":0.0000367856,"v":5125290.5677024284,"t":1717408800}
+{"o":0.0000367856,"h":0.0000393759,"l":0.0000329718,"c":0.0000339965,"v":7461429.847547099,"t":1717412400}
+{"o":0.0000339965,"h":0.0000363026,"l":0.0000329798,"c":0.0000353948,"v":6077090.8766782815,"t":1717416000}
+{"o":0.0000353948,"h":0.0000374997,"l":0.0000328521,"c":0.0000334183,"v":5832912.9843317149,"t":1717419600}
+{"o":0.0000334183,"h":0.0000354289,"l":0.0000310668,"c":0.0000330283,"v":5408325.4870581254,"t":1717423200}
+{"o":0.0000330283,"h":0.000033362,"l":0.0000309464,"c":0.0000321268,"v":1903234.2167081167,"t":1717426800}
+{"o":0.0000321268,"h":0.0000329505,"l":0.0000296091,"c":0.0000310376,"v":3644154.2508487068,"t":1717430400}
+{"o":0.0000310376,"h":0.0000357654,"l":0.0000306547,"c":0.0000343628,"v":3500140.3678461076,"t":1717434000}
+{"o":0.0000343628,"h":0.0000414531,"l":0.0000333205,"c":0.0000385683,"v":11228194.1154730171,"t":1717437600}
+{"o":0.0000385683,"h":0.0000396784,"l":0.0000381539,"c":0.0000385819,"v":1838885.0163533459,"t":1717441200}
+{"o":0.0000014701,"h":0.0000014992,"l":0.0000012166,"c":0.0000014701,"v":7690827.1742961546,"t":1710244800}
+{"o":0.0000014701,"h":0.000001511,"l":0.0000013958,"c":0.0000014106,"v":3123564.7232903219,"t":1710248400}
+{"o":0.0000014106,"h":0.0000014328,"l":0.0000012669,"c":0.0000013427,"v":4771449.6439884836,"t":1710252000}
+{"o":0.0000013427,"h":0.0000014345,"l":0.0000012996,"c":0.0000013788,"v":2795213.0973892719,"t":1710255600}
+{"o":0.0000013788,"h":0.0000014224,"l":0.0000007538,"c":0.0000010261,"v":63713140.1897771582,"t":1710259200}
+{"o":0.0000010261,"h":0.0000016296,"l":0.0000008844,"c":0.0000012015,"v":14287658.1596755497,"t":1710262800}
+{"o":0.0000012015,"h":0.000002013,"l":0.0000010822,"c":0.0000019804,"v":26542382.5954980291,"t":1710266400}
+{"o":0.0000019804,"h":0.0000020909,"l":0.000001547,"c":0.0000016507,"v":8955703.7775370739,"t":1710270000}
+{"o":0.0000016507,"h":0.0000016761,"l":0.0000012848,"c":0.000001299,"v":8640881.5398422703,"t":1710273600}
+{"o":0.000001299,"h":0.0000013518,"l":0.0000012521,"c":0.0000012727,"v":5919240.787080165,"t":1710277200}
+{"o":0.0000012727,"h":0.000001422,"l":0.000001235,"c":0.000001409,"v":8546747.926488962,"t":1710280800}
+{"o":0.000001409,"h":0.0000014136,"l":0.0000013595,"c":0.0000013761,"v":2425793.28577162,"t":1710284400}
+{"o":0.0000013761,"h":0.0000013998,"l":0.0000009894,"c":0.0000013985,"v":22977494.6084746048,"t":1710288000}
+{"o":0.0000013985,"h":0.0000015081,"l":0.0000011662,"c":0.0000011711,"v":12667434.2306009233,"t":1710291600}
+{"o":0.0000011711,"h":0.0000011791,"l":0.000001107,"c":0.0000011122,"v":7468028.486102066,"t":1710295200}
+{"o":0.0000011122,"h":0.0000015745,"l":0.0000010697,"c":0.0000015686,"v":21331174.3423040584,"t":1710298800}
+{"o":0.0000015686,"h":0.0000020401,"l":0.0000015582,"c":0.0000019089,"v":19321748.8776210696,"t":1710302400}
+{"o":0.0000019089,"h":0.0000019784,"l":0.0000018577,"c":0.0000019346,"v":1390265.9893534319,"t":1710306000}
+{"o":0.0000019346,"h":0.0000019377,"l":0.0000018673,"c":0.0000018726,"v":2041807.5738155278,"t":1710309600}
+{"o":0.0000018726,"h":0.0000018992,"l":0.0000016933,"c":0.0000017171,"v":2195817.0621297383,"t":1710313200}
+{"o":0.0000017171,"h":0.0000017203,"l":0.0000015532,"c":0.0000015637,"v":2729334.4123003581,"t":1710316800}
+{"o":0.0000015637,"h":0.0000017732,"l":0.0000014134,"c":0.0000014627,"v":11556748.3657028936,"t":1710320400}
+{"o":0.0000014627,"h":0.0000014717,"l":0.0000011068,"c":0.0000012333,"v":18849932.791146785,"t":1710324000}
+{"o":0.0000012333,"h":0.0000016555,"l":0.0000012172,"c":0.0000016364,"v":16030421.0812216997,"t":1710327600}
+{"o":0.0000016364,"h":0.0000017174,"l":0.0000014895,"c":0.0000016522,"v":6037989.7306025652,"t":1710331200}
+{"o":0.0000016522,"h":0.0000016936,"l":0.0000014621,"c":0.0000015215,"v":5758607.6088139918,"t":1710334800}
+{"o":0.0000015215,"h":0.0000015575,"l":0.0000012747,"c":0.0000012759,"v":11155227.5481521338,"t":1710338400}
+{"o":0.0000012759,"h":0.0000014637,"l":0.0000010618,"c":0.000001434,"v":18726400.8181121871,"t":1710342000}
+{"o":0.000001434,"h":0.0000024048,"l":0.0000013658,"c":0.0000020874,"v":52807723.880122669,"t":1710345600}
+{"o":0.0000020874,"h":0.0000021682,"l":0.0000018353,"c":0.0000018412,"v":8956033.119974846,"t":1710349200}
+{"o":0.0000018412,"h":0.0000018981,"l":0.000001547,"c":0.0000016414,"v":10636237.0552251376,"t":1710352800}
+{"o":0.0000016414,"h":0.0000018633,"l":0.0000013457,"c":0.0000013525,"v":20810041.4847713448,"t":1710356400}
+{"o":0.0000013525,"h":0.0000013986,"l":0.0000010533,"c":0.0000013384,"v":21377742.089952562,"t":1710360000}
+{"o":0.0000013384,"h":0.0000026424,"l":0.0000012684,"c":0.000001852,"v":41408674.6251654774,"t":1710363600}
+{"o":0.000001852,"h":0.000001918,"l":0.0000015441,"c":0.0000017828,"v":10084132.7331250645,"t":1710367200}
+{"o":0.0000017828,"h":0.0000020934,"l":0.0000015051,"c":0.000002011,"v":22489177.884655524,"t":1710370800}
+{"o":0.000002011,"h":0.000002931,"l":0.0000019309,"c":0.0000028471,"v":24428644.3136311993,"t":1710374400}
+{"o":0.0000028471,"h":0.0000032232,"l":0.0000020257,"c":0.000002467,"v":39762012.6515884995,"t":1710378000}
+{"o":0.000002467,"h":0.0000028687,"l":0.0000022264,"c":0.0000023707,"v":11835796.2067493554,"t":1710381600}
+{"o":0.0000023707,"h":0.0000050775,"l":0.0000023115,"c":0.0000049915,"v":40972198.4290488735,"t":1710385200}
+{"o":0.0000049915,"h":0.0000054565,"l":0.0000033267,"c":0.0000052202,"v":35919464.4698243812,"t":1710388800}
+{"o":0.0000052202,"h":0.0000053792,"l":0.0000033542,"c":0.000004161,"v":30799687.0633335076,"t":1710392400}
+{"o":0.000004161,"h":0.0000041721,"l":0.0000023806,"c":0.000002864,"v":35636162.5630417243,"t":1710396000}
+{"o":0.000002864,"h":0.0000029373,"l":0.0000021663,"c":0.0000024871,"v":22841565.9568933472,"t":1710399600}
+{"o":0.0000024871,"h":0.0000033114,"l":0.0000021616,"c":0.0000032591,"v":29662209.7692707516,"t":1710403200}
+{"o":0.0000032591,"h":0.0000032842,"l":0.0000026925,"c":0.0000028459,"v":8335855.0497308727,"t":1710406800}
+{"o":0.0000028459,"h":0.0000029681,"l":0.0000023978,"c":0.0000026073,"v":8387991.6811123975,"t":1710410400}
+{"o":0.0000026073,"h":0.0000030461,"l":0.0000020919,"c":0.0000029643,"v":14814556.3090204373,"t":1710414000}
+{"o":0.0000029643,"h":0.0000038849,"l":0.0000029521,"c":0.0000034791,"v":14067360.5626791846,"t":1710417600}
+{"o":0.0000034791,"h":0.0000076865,"l":0.0000033742,"c":0.0000061009,"v":104798397.272041589,"t":1710421200}
+{"o":0.0000061009,"h":0.0000102647,"l":0.0000059106,"c":0.0000097588,"v":86717690.1104939133,"t":1710424800}
+{"o":0.0000097588,"h":0.0000417621,"l":0.0000092117,"c":0.0000258311,"v":225942667.6605073512,"t":1710428400}
+{"o":0.0000258311,"h":0.0000433816,"l":0.0000223522,"c":0.000024851,"v":122332663.7006025612,"t":1710432000}
+{"o":0.000024851,"h":0.0000299339,"l":0.0000155796,"c":0.0000244386,"v":88433141.9464295954,"t":1710435600}
+{"o":0.0000244386,"h":0.0000337652,"l":0.0000210311,"c":0.0000266816,"v":63469972.3471713886,"t":1710439200}
+{"o":0.0000266816,"h":0.0000343605,"l":0.00002109,"c":0.0000282701,"v":57790991.0346966386,"t":1710442800}
+{"o":0.0000282701,"h":0.0000470904,"l":0.0000265817,"c":0.0000386855,"v":45220599.7803890109,"t":1710446400}
+{"o":0.0000386855,"h":0.0000428942,"l":0.0000305275,"c":0.0000325207,"v":37672273.2840805352,"t":1710450000}
+{"o":0.0000325207,"h":0.0000361558,"l":0.0000267842,"c":0.0000273029,"v":24201067.9337905534,"t":1710453600}
+{"o":0.0000273029,"h":0.0000376863,"l":0.0000254733,"c":0.0000352634,"v":23643337.3953698389,"t":1710457200}
+{"o":0.0000352634,"h":0.0000463919,"l":0.0000295382,"c":0.0000365582,"v":35445004.738783136,"t":1710460800}
+{"o":0.0000365582,"h":0.0000393769,"l":0.0000322869,"c":0.0000335678,"v":11796074.0169533566,"t":1710464400}
+{"o":0.0000335678,"h":0.0000534345,"l":0.0000326252,"c":0.0000492167,"v":35698652.4124451801,"t":1710468000}
+{"o":0.0000492167,"h":0.000052953,"l":0.0000331572,"c":0.0000393958,"v":28095486.4346292317,"t":1710471600}
+{"o":0.0000393958,"h":0.0000508627,"l":0.0000364623,"c":0.0000436341,"v":16385474.7836322654,"t":1710475200}
+{"o":0.0000436341,"h":0.0000502455,"l":0.0000406542,"c":0.0000418654,"v":13538743.6292041577,"t":1710478800}
+{"o":0.0000418654,"h":0.0000441486,"l":0.0000345943,"c":0.0000381095,"v":11391971.0685671158,"t":1710482400}
+{"o":0.0000381095,"h":0.0000439676,"l":0.0000348247,"c":0.0000368182,"v":10726465.7201240771,"t":1710486000}
+{"o":0.0000368182,"h":0.000040055,"l":0.000028026,"c":0.0000310113,"v":17478173.1449742094,"t":1710489600}
+{"o":0.0000310113,"h":0.0000330075,"l":0.0000166934,"c":0.0000290077,"v":57166913.6626569927,"t":1710493200}
+{"o":0.0000290077,"h":0.0000434284,"l":0.0000247557,"c":0.0000405063,"v":21934945.0548935607,"t":1710496800}
+{"o":0.0000405063,"h":0.0000414755,"l":0.0000268587,"c":0.000035538,"v":16963415.6191447414,"t":1710500400}
+{"o":0.000035538,"h":0.0000446764,"l":0.0000324837,"c":0.0000342365,"v":14476781.4971493818,"t":1710504000}
+{"o":0.0000342365,"h":0.0000421246,"l":0.0000318602,"c":0.0000390616,"v":3708538.7765693692,"t":1710507600}
+{"o":0.0000390616,"h":0.0000412161,"l":0.0000323692,"c":0.0000348975,"v":9187043.6304220911,"t":1710511200}
+{"o":0.0000348975,"h":0.000040427,"l":0.0000321357,"c":0.0000391382,"v":17150266.9496573135,"t":1710514800}
+{"o":0.0000391382,"h":0.0000492682,"l":0.0000378976,"c":0.0000436357,"v":25860615.9019657634,"t":1710518400}
+{"o":0.0000436357,"h":0.0000487115,"l":0.0000290468,"c":0.0000361916,"v":30731606.4660074227,"t":1710522000}
+{"o":0.0000361916,"h":0.0000437094,"l":0.0000253895,"c":0.0000282988,"v":61898984.9603943452,"t":1710525600}
+{"o":0.0000282988,"h":0.0000408588,"l":0.0000278326,"c":0.0000337888,"v":28089614.4478771463,"t":1710529200}
+{"o":0.0000337888,"h":0.0000532927,"l":0.0000225567,"c":0.0000307275,"v":75818899.1955306679,"t":1710532800}
+{"o":0.0000307275,"h":0.0000337427,"l":0.0000278016,"c":0.0000300242,"v":28272488.3356404491,"t":1710536400}
+{"o":0.0000300242,"h":0.0000329443,"l":0.0000256449,"c":0.0000302598,"v":21400658.1281904094,"t":1710540000}
+{"o":0.0000302598,"h":0.0000319294,"l":0.000025446,"c":0.0000285644,"v":35236514.5659616739,"t":1710543600}
+{"o":0.0000285644,"h":0.0000312739,"l":0.0000236006,"c":0.0000257174,"v":29027998.381802842,"t":1710547200}
+{"o":0.0000257174,"h":0.0000293463,"l":0.0000224535,"c":0.000027034,"v":19775021.748756025,"t":1710550800}
+{"o":0.000027034,"h":0.000031154,"l":0.0000260743,"c":0.0000282847,"v":16792785.5733314715,"t":1710554400}
+{"o":0.0000282847,"h":0.000028749,"l":0.0000239388,"c":0.0000266259,"v":11883147.7597450502,"t":1710558000}
+{"o":0.0000266259,"h":0.0000288273,"l":0.0000237137,"c":0.0000250467,"v":10385875.6290644817,"t":1710561600}
+{"o":0.0000250467,"h":0.00002623,"l":0.0000208214,"c":0.0000242914,"v":14428113.6153217182,"t":1710565200}
+{"o":0.0000242914,"h":0.0000253293,"l":0.0000170677,"c":0.0000185902,"v":19458674.4446404353,"t":1710568800}
+{"o":0.0000185902,"h":0.0000221828,"l":0.0000176956,"c":0.0000196701,"v":13269361.4839020185,"t":1710572400}
+{"o":0.0000196701,"h":0.0000227449,"l":0.0000194209,"c":0.0000209411,"v":6426558.1921619987,"t":1710576000}
+{"o":0.0000209411,"h":0.0000274565,"l":0.0000200372,"c":0.0000270696,"v":9012432.1662302855,"t":1710579600}
+{"o":0.0000270696,"h":0.0000309461,"l":0.0000241832,"c":0.0000305115,"v":7664487.0400290592,"t":1710583200}
+{"o":0.0000305115,"h":0.0000344446,"l":0.0000286854,"c":0.0000333601,"v":13610578.3504360188,"t":1710586800}
+{"o":0.0000333601,"h":0.0000348177,"l":0.0000271759,"c":0.0000278527,"v":13288930.30117625,"t":1710590400}
+{"o":0.0000278527,"h":0.000034182,"l":0.000020478,"c":0.0000210602,"v":18086797.5733206645,"t":1710594000}
+{"o":0.0000210602,"h":0.0000298035,"l":0.0000208014,"c":0.0000292179,"v":22807447.3201820776,"t":1710597600}
+{"o":0.0000292179,"h":0.0000397253,"l":0.0000270724,"c":0.0000331307,"v":23381426.2622492127,"t":1710601200}
+{"o":0.0000331307,"h":0.0000426839,"l":0.0000290826,"c":0.0000345496,"v":27999006.7587588727,"t":1710604800}
+{"o":0.0000345496,"h":0.0000387056,"l":0.0000263437,"c":0.0000270602,"v":16950592.0496348999,"t":1710608400}
+{"o":0.0000270602,"h":0.0000345314,"l":0.0000178711,"c":0.0000230326,"v":30043621.6034576632,"t":1710612000}
+{"o":0.0000230326,"h":0.0000263331,"l":0.00001554,"c":0.0000181273,"v":44916517.5935091898,"t":1710615600}
+{"o":0.0000181273,"h":0.0000238395,"l":0.0000161747,"c":0.000022064,"v":20642985.0868322067,"t":1710619200}
+{"o":0.000022064,"h":0.0000281405,"l":0.0000205883,"c":0.0000244283,"v":25182334.8236271478,"t":1710622800}
+{"o":0.0000244283,"h":0.0000286951,"l":0.0000215052,"c":0.0000258591,"v":15974675.9285363518,"t":1710626400}
+{"o":0.0000258591,"h":0.0000264282,"l":0.0000152535,"c":0.0000174243,"v":24106316.564958334,"t":1710630000}
+{"o":0.0000174243,"h":0.0000262663,"l":0.0000073574,"c":0.0000184421,"v":84792697.7425129563,"t":1710633600}
+{"o":0.0000184421,"h":0.0000298611,"l":0.0000175894,"c":0.0000179332,"v":29102847.186913047,"t":1710637200}
+{"o":0.0000179332,"h":0.0000249086,"l":0.0000139368,"c":0.0000207031,"v":40723002.8497879654,"t":1710640800}
+{"o":0.0000207031,"h":0.0000211863,"l":0.0000138625,"c":0.0000146221,"v":21719487.1851776838,"t":1710644400}
+{"o":0.0000146221,"h":0.0000149239,"l":0.000012065,"c":0.0000127862,"v":26712390.5304303579,"t":1710648000}
+{"o":0.0000127862,"h":0.0000184615,"l":0.000012094,"c":0.0000169135,"v":18641425.1531033479,"t":1710651600}
+{"o":0.0000169135,"h":0.0000173872,"l":0.0000101589,"c":0.0000111913,"v":30194478.3922410049,"t":1710655200}
+{"o":0.0000111913,"h":0.0000177546,"l":0.0000093736,"c":0.0000141757,"v":37237154.8724863827,"t":1710658800}
+{"o":0.0000141757,"h":0.0000170187,"l":0.0000130907,"c":0.0000138964,"v":10005807.9212656058,"t":1710662400}
+{"o":0.0000138964,"h":0.0000186005,"l":0.0000137343,"c":0.000016293,"v":16409068.1986077763,"t":1710666000}
+{"o":0.000016293,"h":0.0000165525,"l":0.0000122468,"c":0.0000150061,"v":18618538.6822113283,"t":1710669600}
+{"o":0.0000150061,"h":0.0000194138,"l":0.0000145046,"c":0.0000191999,"v":9908495.4697078671,"t":1710673200}
+{"o":0.0000191999,"h":0.0000212244,"l":0.0000159883,"c":0.0000170362,"v":8305369.5229086466,"t":1710676800}
+{"o":0.0000170362,"h":0.0000202102,"l":0.0000163178,"c":0.0000183065,"v":7512445.1131897569,"t":1710680400}
+{"o":0.0000183065,"h":0.0000185608,"l":0.0000155527,"c":0.0000165123,"v":7445624.2680087537,"t":1710684000}
+{"o":0.0000165123,"h":0.0000183957,"l":0.000015862,"c":0.0000169631,"v":5049983.1062323805,"t":1710687600}
+{"o":0.0000169631,"h":0.0000242477,"l":0.0000134584,"c":0.0000157987,"v":40514060.5311444774,"t":1710691200}
+{"o":0.0000157987,"h":0.0000188171,"l":0.00001404,"c":0.0000177614,"v":13912749.2656745389,"t":1710694800}
+{"o":0.0000177614,"h":0.0000319349,"l":0.0000162339,"c":0.0000291754,"v":22332480.0084517039,"t":1710698400}
+{"o":0.0000291754,"h":0.0000292704,"l":0.0000189445,"c":0.0000203012,"v":32288556.3704402782,"t":1710702000}
+{"o":0.0000203012,"h":0.0000266616,"l":0.0000190943,"c":0.0000219717,"v":11493855.7673988324,"t":1710705600}
+{"o":0.0000219717,"h":0.000022549,"l":0.0000163968,"c":0.0000180993,"v":16472626.7120305728,"t":1710709200}
+{"o":0.0000180993,"h":0.000024291,"l":0.0000173862,"c":0.0000230386,"v":16922570.1897170432,"t":1710712800}
+{"o":0.0000230386,"h":0.0000234768,"l":0.0000172364,"c":0.0000189518,"v":18403108.0323807374,"t":1710716400}
+{"o":0.0000189518,"h":0.0000234424,"l":0.0000186014,"c":0.0000206169,"v":9888563.4484773073,"t":1710720000}
+{"o":0.0000206169,"h":0.0000226006,"l":0.0000189987,"c":0.0000218482,"v":9525658.5640010238,"t":1710723600}
+{"o":0.0000218482,"h":0.0000235631,"l":0.0000173627,"c":0.0000175645,"v":13856465.9992600083,"t":1710727200}
+{"o":0.0000175645,"h":0.0000194559,"l":0.0000168384,"c":0.0000186778,"v":5838480.645531917,"t":1710730800}
+{"o":0.0000186778,"h":0.000019021,"l":0.0000153609,"c":0.0000155414,"v":14856056.7307452038,"t":1710734400}
+{"o":0.0000155414,"h":0.0000166578,"l":0.0000135791,"c":0.0000144526,"v":17932249.3684552461,"t":1710738000}
+{"o":0.0000144526,"h":0.0000152969,"l":0.0000134229,"c":0.000015098,"v":8395862.2060666401,"t":1710741600}
+{"o":0.000015098,"h":0.0000191469,"l":0.0000115441,"c":0.0000175836,"v":25820453.0550897121,"t":1710745200}
+{"o":0.0000175836,"h":0.000017982,"l":0.0000148919,"c":0.0000149642,"v":4525845.9994900972,"t":1710748800}
+{"o":0.0000149642,"h":0.0000153884,"l":0.000012484,"c":0.0000129972,"v":16086282.7880141251,"t":1710752400}
+{"o":0.0000129972,"h":0.0000134048,"l":0.0000104739,"c":0.0000118566,"v":16009708.7754120436,"t":1710756000}
+{"o":0.0000118566,"h":0.0000194538,"l":0.0000118315,"c":0.000019068,"v":28978244.4583192728,"t":1710759600}
+{"o":0.000019068,"h":0.000019404,"l":0.0000140139,"c":0.0000151031,"v":13695344.0414505154,"t":1710763200}
+{"o":0.0000151031,"h":0.000015705,"l":0.0000117937,"c":0.0000141186,"v":14954833.5432598274,"t":1710766800}
+{"o":0.0000141186,"h":0.0000150287,"l":0.0000108867,"c":0.0000136699,"v":18683915.0636991747,"t":1710770400}
+{"o":0.0000136699,"h":0.0000192088,"l":0.0000132555,"c":0.0000144847,"v":16946302.6475034654,"t":1710774000}
+{"o":0.0000144847,"h":0.0000172647,"l":0.0000123679,"c":0.0000152848,"v":9891747.0512502752,"t":1710777600}
+{"o":0.0000152848,"h":0.000015598,"l":0.0000118991,"c":0.0000125965,"v":14019910.2869242486,"t":1710781200}
+{"o":0.0000125965,"h":0.0000128099,"l":0.0000116559,"c":0.0000119095,"v":6273603.2543269945,"t":1710784800}
+{"o":0.0000119095,"h":0.0000141439,"l":0.0000113677,"c":0.0000134333,"v":9783597.2303842399,"t":1710788400}
+{"o":0.0000134333,"h":0.0000168132,"l":0.0000131235,"c":0.0000165437,"v":13021002.9733318388,"t":1710792000}
+{"o":0.0000165437,"h":0.0000167124,"l":0.000012816,"c":0.0000130306,"v":15882624.2303711604,"t":1710795600}
+{"o":0.0000130306,"h":0.0000194614,"l":0.0000103685,"c":0.0000128322,"v":45768437.38971553,"t":1710799200}
+{"o":0.0000128322,"h":0.0000166048,"l":0.0000110662,"c":0.0000146818,"v":17585449.3903220519,"t":1710802800}
+{"o":0.0000146818,"h":0.0000150348,"l":0.0000124365,"c":0.0000131804,"v":4431709.7996624066,"t":1710806400}
+{"o":0.0000131804,"h":0.0000143976,"l":0.0000116846,"c":0.0000129005,"v":9026106.3291552309,"t":1710810000}
+{"o":0.0000129005,"h":0.0000137709,"l":0.000012205,"c":0.0000127047,"v":2799470.6124879681,"t":1710813600}
+{"o":0.0000127047,"h":0.0000133408,"l":0.0000116582,"c":0.0000122045,"v":6047963.0468755532,"t":1710817200}
+{"o":0.0000122045,"h":0.0000126769,"l":0.0000107436,"c":0.0000112618,"v":6656210.5913471589,"t":1710820800}
+{"o":0.0000112618,"h":0.000011482,"l":0.0000079641,"c":0.0000086561,"v":50020105.2071965337,"t":1710824400}
+{"o":0.0000086561,"h":0.0000100837,"l":0.0000081764,"c":0.0000098876,"v":8174973.4886847362,"t":1710828000}
+{"o":0.0000098876,"h":0.000010191,"l":0.0000081369,"c":0.000008397,"v":9922454.603752492,"t":1710831600}
+{"o":0.000008397,"h":0.0000097424,"l":0.000008009,"c":0.0000085616,"v":4928465.4951893324,"t":1710835200}
+{"o":0.0000085616,"h":0.0000089689,"l":0.000008075,"c":0.0000081858,"v":3755535.4104347066,"t":1710838800}
+{"o":0.0000081858,"h":0.0000117237,"l":0.0000079809,"c":0.0000102676,"v":16135301.8516735602,"t":1710842400}
+{"o":0.0000102676,"h":0.000012548,"l":0.0000099807,"c":0.000011928,"v":5623739.8030695254,"t":1710846000}
+{"o":0.000011928,"h":0.0000134632,"l":0.0000112193,"c":0.0000124853,"v":5051207.5948640183,"t":1710849600}
+{"o":0.0000124853,"h":0.0000132397,"l":0.0000102919,"c":0.0000105657,"v":12009506.858080266,"t":1710853200}
+{"o":0.0000105657,"h":0.0000110089,"l":0.0000089087,"c":0.000010738,"v":22266285.0865226351,"t":1710856800}
+{"o":0.000010738,"h":0.0000110122,"l":0.0000087799,"c":0.000009336,"v":10669138.9713687189,"t":1710860400}
+{"o":0.000009336,"h":0.0000105156,"l":0.000008506,"c":0.0000100135,"v":19953215.6196297482,"t":1710864000}
+{"o":0.0000100135,"h":0.0000124712,"l":0.0000098672,"c":0.0000123034,"v":14681903.3509040028,"t":1710867600}
+{"o":0.0000123034,"h":0.0000127054,"l":0.0000106499,"c":0.0000115469,"v":10080184.1252949107,"t":1710871200}
+{"o":0.0000115469,"h":0.0000183466,"l":0.0000113102,"c":0.000016139,"v":34646369.9238196835,"t":1710874800}
+{"o":0.000016139,"h":0.0000168852,"l":0.0000107362,"c":0.0000114352,"v":34920818.5834828764,"t":1710878400}
+{"o":0.0000114352,"h":0.0000130292,"l":0.0000112932,"c":0.0000127773,"v":3818075.9370972146,"t":1710882000}
+{"o":0.0000127773,"h":0.0000197155,"l":0.0000127354,"c":0.0000148931,"v":49580514.4699917883,"t":1710885600}
+{"o":0.0000148931,"h":0.0000155124,"l":0.0000121358,"c":0.000013155,"v":22770666.8871911317,"t":1710889200}
+{"o":0.000013155,"h":0.0000142904,"l":0.0000125486,"c":0.0000133516,"v":4701361.226127998,"t":1710892800}
+{"o":0.0000133516,"h":0.0000160674,"l":0.00001278,"c":0.0000138633,"v":11453808.7327391841,"t":1710896400}
+{"o":0.0000138633,"h":0.0000175789,"l":0.0000135666,"c":0.0000165293,"v":13037730.8960991818,"t":1710900000}
+{"o":0.0000165293,"h":0.0000176448,"l":0.0000133067,"c":0.0000153458,"v":13841792.7572672162,"t":1710903600}
+{"o":0.0000153458,"h":0.0000158351,"l":0.0000133204,"c":0.0000139723,"v":5302483.1047094921,"t":1710907200}
+{"o":0.0000139723,"h":0.0000146012,"l":0.0000126525,"c":0.0000129663,"v":3957053.78705922,"t":1710910800}
+{"o":0.0000129663,"h":0.0000139804,"l":0.0000125324,"c":0.0000137712,"v":2447873.3962013484,"t":1710914400}
+{"o":0.0000137712,"h":0.0000158438,"l":0.0000130643,"c":0.0000152208,"v":3902991.967022805,"t":1710918000}
+{"o":0.0000152208,"h":0.0000157683,"l":0.0000140987,"c":0.000014728,"v":2588202.2790923989,"t":1710921600}
+{"o":0.000014728,"h":0.0000149175,"l":0.0000128737,"c":0.0000138761,"v":5101068.4785066657,"t":1710925200}
+{"o":0.0000138761,"h":0.0000144043,"l":0.0000135003,"c":0.0000142175,"v":2022117.0511078851,"t":1710928800}
+{"o":0.0000142175,"h":0.0000166034,"l":0.0000136289,"c":0.0000150665,"v":9570454.6482428536,"t":1710932400}
+{"o":0.0000150665,"h":0.000019021,"l":0.0000146337,"c":0.000016902,"v":10794680.3910433464,"t":1710936000}
+{"o":0.000016902,"h":0.0000176936,"l":0.0000149683,"c":0.0000157229,"v":5209210.618788817,"t":1710939600}
+{"o":0.0000157229,"h":0.0000161317,"l":0.0000137069,"c":0.0000147935,"v":7705037.0411731051,"t":1710943200}
+{"o":0.0000147935,"h":0.000020215,"l":0.0000142935,"c":0.000014904,"v":18672416.1212240644,"t":1710946800}
+{"o":0.000014904,"h":0.0000159143,"l":0.0000127877,"c":0.0000141605,"v":11150898.4116040673,"t":1710950400}
+{"o":0.0000141605,"h":0.0000182876,"l":0.0000133859,"c":0.0000175116,"v":11666490.772020543,"t":1710954000}
+{"o":0.0000175116,"h":0.0000258919,"l":0.0000142374,"c":0.0000225206,"v":68112961.4575393647,"t":1710957600}
+{"o":0.0000225206,"h":0.0000243099,"l":0.0000162732,"c":0.0000178219,"v":30520394.5524054356,"t":1710961200}
+{"o":0.0000178219,"h":0.0000215527,"l":0.0000171389,"c":0.0000196492,"v":10007893.2242238931,"t":1710964800}
+{"o":0.0000196492,"h":0.000020353,"l":0.0000152196,"c":0.0000153062,"v":13751441.9001045842,"t":1710968400}
+{"o":0.0000153062,"h":0.0000172226,"l":0.0000144098,"c":0.0000156709,"v":11616000.2535836417,"t":1710972000}
+{"o":0.0000156709,"h":0.0000160687,"l":0.0000134651,"c":0.0000143883,"v":8783146.5231930297,"t":1710975600}
+{"o":0.0000143883,"h":0.000018132,"l":0.0000130541,"c":0.0000170525,"v":13075422.2546780556,"t":1710979200}
+{"o":0.0000170525,"h":0.0000200163,"l":0.0000161541,"c":0.0000178663,"v":13428562.3340986203,"t":1710982800}
+{"o":0.0000178663,"h":0.0000179336,"l":0.0000157639,"c":0.0000159423,"v":4664109.8209503442,"t":1710986400}
+{"o":0.0000159423,"h":0.0000162404,"l":0.0000135502,"c":0.0000140383,"v":6293523.406688937,"t":1710990000}
+{"o":0.0000140383,"h":0.0000152692,"l":0.0000139519,"c":0.0000142635,"v":4095156.8636909593,"t":1710993600}
+{"o":0.0000142635,"h":0.0000148726,"l":0.0000137022,"c":0.0000139742,"v":1917048.4240597084,"t":1710997200}
+{"o":0.0000139742,"h":0.0000146155,"l":0.0000132848,"c":0.0000136854,"v":3026329.1980790161,"t":1711000800}
+{"o":0.0000136854,"h":0.0000155663,"l":0.0000134832,"c":0.0000146291,"v":4145015.4896782003,"t":1711004400}
+{"o":0.0000146291,"h":0.000016401,"l":0.0000144154,"c":0.0000155778,"v":3329093.0654672128,"t":1711008000}
+{"o":0.0000155778,"h":0.0000164922,"l":0.0000141122,"c":0.0000142918,"v":4793446.9462656956,"t":1711011600}
+{"o":0.0000142918,"h":0.00001546,"l":0.0000138426,"c":0.0000152625,"v":2924262.6162859551,"t":1711015200}
+{"o":0.0000152625,"h":0.0000159238,"l":0.0000147515,"c":0.000015205,"v":2598036.3798071328,"t":1711018800}
+{"o":0.000015205,"h":0.0000155046,"l":0.0000135331,"c":0.0000142915,"v":5920134.9143957347,"t":1711022400}
+{"o":0.0000142915,"h":0.0000147434,"l":0.0000124556,"c":0.0000131573,"v":4616256.6567827398,"t":1711026000}
+{"o":0.0000131573,"h":0.0000144798,"l":0.0000125077,"c":0.0000143249,"v":10725699.0512732845,"t":1711029600}
+{"o":0.0000143249,"h":0.0000174907,"l":0.0000136717,"c":0.0000172841,"v":10140873.1545519158,"t":1711033200}
+{"o":0.0000172841,"h":0.0000182429,"l":0.0000154359,"c":0.0000172292,"v":10901288.5459729042,"t":1711036800}
+{"o":0.0000172292,"h":0.0000219836,"l":0.0000150629,"c":0.0000184844,"v":18663177.3752631657,"t":1711040400}
+{"o":0.0000184844,"h":0.000019019,"l":0.0000162084,"c":0.000017346,"v":9577511.5464176144,"t":1711044000}
+{"o":0.000017346,"h":0.0000183102,"l":0.000016347,"c":0.0000180481,"v":5936791.7798876213,"t":1711047600}
+{"o":0.0000180481,"h":0.0000185845,"l":0.000013768,"c":0.0000164974,"v":17243352.3394581676,"t":1711051200}
+{"o":0.0000164974,"h":0.0000168325,"l":0.0000144952,"c":0.0000150232,"v":10361855.0249130353,"t":1711054800}
+{"o":0.0000150232,"h":0.0000154587,"l":0.0000126673,"c":0.0000140264,"v":11059901.8135551102,"t":1711058400}
+{"o":0.0000140264,"h":0.0000140762,"l":0.00001227,"c":0.0000134659,"v":9889046.2221846282,"t":1711062000}
+{"o":0.0000134659,"h":0.0000140558,"l":0.0000123991,"c":0.0000127979,"v":5323085.8078738721,"t":1711065600}
+{"o":0.0000127979,"h":0.0000136558,"l":0.0000108011,"c":0.0000114484,"v":10896952.4079230931,"t":1711069200}
+{"o":0.0000114484,"h":0.0000126337,"l":0.0000107768,"c":0.0000120939,"v":10645815.7574265692,"t":1711072800}
+{"o":0.0000120939,"h":0.0000125535,"l":0.0000115998,"c":0.0000121338,"v":2074276.8918572266,"t":1711076400}
+{"o":0.0000121338,"h":0.0000159546,"l":0.0000116742,"c":0.0000120068,"v":9643649.3891483918,"t":1711080000}
+{"o":0.0000120068,"h":0.0000123558,"l":0.0000099922,"c":0.0000109765,"v":12913129.5754944868,"t":1711083600}
+{"o":0.0000109765,"h":0.000013114,"l":0.0000109035,"c":0.0000122746,"v":6555246.221948673,"t":1711087200}
+{"o":0.0000122746,"h":0.0000128015,"l":0.0000108766,"c":0.0000122583,"v":9450114.4306742139,"t":1711090800}
+{"o":0.0000122583,"h":0.0000124591,"l":0.0000109921,"c":0.000011633,"v":2995968.4354942981,"t":1711094400}
+{"o":0.000011633,"h":0.0000124836,"l":0.000010535,"c":0.0000122072,"v":8880732.4110272303,"t":1711098000}
+{"o":0.0000122072,"h":0.0000126456,"l":0.0000118572,"c":0.0000123231,"v":2403874.1724509303,"t":1711101600}
+{"o":0.0000123231,"h":0.0000126113,"l":0.0000114858,"c":0.0000117365,"v":2202116.1070596948,"t":1711105200}
+{"o":0.0000117365,"h":0.0000119796,"l":0.0000098548,"c":0.0000117879,"v":18974108.815484453,"t":1711108800}
+{"o":0.0000117879,"h":0.0000131761,"l":0.0000080065,"c":0.0000095763,"v":27416145.2679423019,"t":1711112400}
+{"o":0.0000095763,"h":0.0000108982,"l":0.0000083163,"c":0.0000108007,"v":29928131.6151160225,"t":1711116000}
+{"o":0.0000108007,"h":0.0000116627,"l":0.0000101073,"c":0.0000108386,"v":10122234.178490825,"t":1711119600}
+{"o":0.0000108386,"h":0.0000114483,"l":0.0000101277,"c":0.0000103039,"v":3898789.0913267718,"t":1711123200}
+{"o":0.0000103039,"h":0.0000120443,"l":0.0000101702,"c":0.000011493,"v":8390384.8305920288,"t":1711126800}
+{"o":0.000011493,"h":0.0000118712,"l":0.000009401,"c":0.0000098903,"v":18450899.5348772295,"t":1711130400}
+{"o":0.0000098903,"h":0.0000100194,"l":0.0000087089,"c":0.0000094536,"v":8527412.2727367803,"t":1711134000}
+{"o":0.0000094536,"h":0.0000096926,"l":0.0000080663,"c":0.0000084898,"v":12278233.6445308514,"t":1711137600}
+{"o":0.0000084898,"h":0.0000088363,"l":0.0000067876,"c":0.0000081232,"v":29365363.526091069,"t":1711141200}
+{"o":0.0000081232,"h":0.0000082582,"l":0.0000069725,"c":0.0000073742,"v":12738929.3152982909,"t":1711144800}
+{"o":0.0000073742,"h":0.0000085812,"l":0.0000070641,"c":0.0000081843,"v":7715054.9518308248,"t":1711148400}
+{"o":0.0000081843,"h":0.0000083166,"l":0.0000070579,"c":0.0000071229,"v":5583171.0764550278,"t":1711152000}
+{"o":0.0000071229,"h":0.0000072066,"l":0.0000066726,"c":0.000006766,"v":5050769.8412487004,"t":1711155600}
+{"o":0.000006766,"h":0.0000080476,"l":0.0000067114,"c":0.0000077937,"v":9659699.824018307,"t":1711159200}
+{"o":0.0000077937,"h":0.0000081234,"l":0.0000068984,"c":0.0000070583,"v":5029512.4966092957,"t":1711162800}
+{"o":0.0000070583,"h":0.0000072082,"l":0.0000058903,"c":0.0000060113,"v":12387814.0182690788,"t":1711166400}
+{"o":0.0000060113,"h":0.0000063509,"l":0.0000056371,"c":0.0000063056,"v":11416864.8563160449,"t":1711170000}
+{"o":0.0000063056,"h":0.0000065568,"l":0.0000059983,"c":0.0000064508,"v":9509486.015572058,"t":1711173600}
+{"o":0.0000064508,"h":0.0000073589,"l":0.0000060697,"c":0.000006969,"v":15453322.6131935492,"t":1711177200}
+{"o":0.000006969,"h":0.0000087408,"l":0.0000069252,"c":0.0000083931,"v":9315349.9792087842,"t":1711180800}
+{"o":0.0000083931,"h":0.0000087949,"l":0.0000079451,"c":0.0000086728,"v":7827125.6480209669,"t":1711184400}
+{"o":0.0000086728,"h":0.0000101316,"l":0.0000071922,"c":0.0000076728,"v":16375160.5588414408,"t":1711188000}
+{"o":0.0000076728,"h":0.0000080271,"l":0.0000076135,"c":0.000007801,"v":2336696.1159377522,"t":1711191600}
+{"o":0.000007801,"h":0.0000078661,"l":0.0000073262,"c":0.0000075588,"v":2279292.577646004,"t":1711195200}
+{"o":0.0000075588,"h":0.0000076385,"l":0.0000067421,"c":0.0000067984,"v":8515129.6118734051,"t":1711198800}
+{"o":0.0000067984,"h":0.0000075137,"l":0.0000066689,"c":0.0000072407,"v":5121021.1076358296,"t":1711202400}
+{"o":0.0000072407,"h":0.0000075545,"l":0.0000061137,"c":0.0000070407,"v":16037126.1080773994,"t":1711206000}
+{"o":0.0000070407,"h":0.0000077217,"l":0.0000066573,"c":0.0000075389,"v":6700885.9998179115,"t":1711209600}
+{"o":0.0000075389,"h":0.0000081627,"l":0.0000073139,"c":0.0000080628,"v":6199603.2948505869,"t":1711213200}
+{"o":0.0000080628,"h":0.0000082892,"l":0.0000079209,"c":0.0000082288,"v":2002139.5327459236,"t":1711216800}
+{"o":0.0000082288,"h":0.0000082953,"l":0.0000070609,"c":0.0000072565,"v":5340187.814385999,"t":1711220400}
+{"o":0.0000072565,"h":0.0000074291,"l":0.0000071416,"c":0.0000073754,"v":1196454.8363687841,"t":1711224000}
+{"o":0.0000073754,"h":0.0000073964,"l":0.0000066857,"c":0.0000067438,"v":3131015.6935027437,"t":1711227600}
+{"o":0.0000067438,"h":0.0000067633,"l":0.0000061537,"c":0.000006461,"v":5982952.3976671649,"t":1711231200}
+{"o":0.000006461,"h":0.000006659,"l":0.0000063503,"c":0.0000064474,"v":938485.732681289,"t":1711234800}
+{"o":0.0000064474,"h":0.0000067979,"l":0.000006276,"c":0.00000663,"v":992526.0749220641,"t":1711238400}
+{"o":0.00000663,"h":0.0000066606,"l":0.0000061949,"c":0.0000063774,"v":2445581.3542970461,"t":1711242000}
+{"o":0.0000063774,"h":0.0000064787,"l":0.0000058959,"c":0.0000062579,"v":5409638.5418083798,"t":1711245600}
+{"o":0.0000062579,"h":0.0000065085,"l":0.0000056829,"c":0.0000062091,"v":8352143.6968772588,"t":1711249200}
+{"o":0.0000062091,"h":0.000006453,"l":0.0000060243,"c":0.0000060708,"v":2765656.0388899329,"t":1711252800}
+{"o":0.0000060708,"h":0.0000061326,"l":0.0000056842,"c":0.0000058913,"v":3832326.4191917186,"t":1711256400}
+{"o":0.0000058913,"h":0.0000061659,"l":0.0000058529,"c":0.0000059357,"v":2301136.2574998755,"t":1711260000}
+{"o":0.0000059357,"h":0.0000059628,"l":0.000004628,"c":0.000005185,"v":20600143.5721392184,"t":1711263600}
+{"o":0.000005185,"h":0.0000056231,"l":0.0000051089,"c":0.000005482,"v":4024615.0881574294,"t":1711267200}
+{"o":0.000005482,"h":0.0000064145,"l":0.0000054735,"c":0.0000063338,"v":11030433.7590454482,"t":1711270800}
+{"o":0.0000063338,"h":0.0000063667,"l":0.0000053889,"c":0.0000056942,"v":7758452.9186544959,"t":1711274400}
+{"o":0.0000056942,"h":0.0000070071,"l":0.0000056396,"c":0.0000069306,"v":7435034.0685838917,"t":1711278000}
+{"o":0.0000069306,"h":0.0000070114,"l":0.0000063454,"c":0.000006703,"v":4787652.2832590938,"t":1711281600}
+{"o":0.000006703,"h":0.000006763,"l":0.0000061837,"c":0.0000062446,"v":2987795.4669608898,"t":1711285200}
+{"o":0.0000062446,"h":0.0000064589,"l":0.0000059729,"c":0.0000060841,"v":6063983.6113060638,"t":1711288800}
+{"o":0.0000060841,"h":0.0000064764,"l":0.0000059243,"c":0.0000063664,"v":2795449.7403597161,"t":1711292400}
+{"o":0.0000063664,"h":0.0000076091,"l":0.0000063407,"c":0.0000073039,"v":9324683.4422972016,"t":1711296000}
+{"o":0.0000073039,"h":0.0000074972,"l":0.0000072813,"c":0.0000073098,"v":1015946.4442482241,"t":1711299600}
+{"o":0.0000073098,"h":0.0000073113,"l":0.0000070865,"c":0.0000071372,"v":630347.4749374921,"t":1711303200}
+{"o":0.0000071372,"h":0.000007179,"l":0.0000066197,"c":0.0000069766,"v":4210899.2620094344,"t":1711306800}
+{"o":0.0000069766,"h":0.0000076342,"l":0.0000066809,"c":0.0000073767,"v":3618848.9731464717,"t":1711310400}
+{"o":0.0000073767,"h":0.0000092791,"l":0.0000070698,"c":0.0000083003,"v":16165530.6568990853,"t":1711314000}
+{"o":0.0000083003,"h":0.0000083959,"l":0.0000070575,"c":0.0000071935,"v":7681486.5362675423,"t":1711317600}
+{"o":0.0000071935,"h":0.0000118141,"l":0.0000071252,"c":0.0000112671,"v":65529774.5019623265,"t":1711321200}
+{"o":0.0000112671,"h":0.0000118717,"l":0.0000092826,"c":0.0000096629,"v":15851712.9304551762,"t":1711324800}
+{"o":0.0000096629,"h":0.0000109397,"l":0.0000092812,"c":0.0000107981,"v":8486920.633578686,"t":1711328400}
+{"o":0.0000107981,"h":0.0000109945,"l":0.0000099817,"c":0.0000100072,"v":5481795.75845965,"t":1711332000}
+{"o":0.0000100072,"h":0.0000106322,"l":0.0000099239,"c":0.0000103722,"v":3691448.4770748504,"t":1711335600}
+{"o":0.0000103722,"h":0.0000121623,"l":0.0000102629,"c":0.0000117311,"v":8183633.3791791573,"t":1711339200}
+{"o":0.0000117311,"h":0.0000150074,"l":0.0000113229,"c":0.0000141571,"v":19040380.0458770879,"t":1711342800}
+{"o":0.0000141571,"h":0.0000181058,"l":0.0000139809,"c":0.0000159152,"v":27078095.6879131757,"t":1711346400}
+{"o":0.0000159152,"h":0.0000171426,"l":0.0000134986,"c":0.0000146811,"v":12525291.5333450325,"t":1711350000}
+{"o":0.0000146811,"h":0.0000146881,"l":0.0000125611,"c":0.0000132583,"v":8716900.8084372189,"t":1711353600}
+{"o":0.0000132583,"h":0.0000146988,"l":0.0000123891,"c":0.0000136062,"v":11078607.1823333986,"t":1711357200}
+{"o":0.0000136062,"h":0.0000155655,"l":0.0000133645,"c":0.0000147068,"v":10889718.7476063855,"t":1711360800}
+{"o":0.0000147068,"h":0.0000172942,"l":0.0000146316,"c":0.0000160314,"v":26926082.1376368105,"t":1711364400}
+{"o":0.0000160314,"h":0.0000165383,"l":0.0000121235,"c":0.000012583,"v":20275250.8591835387,"t":1711368000}
+{"o":0.000012583,"h":0.0000211341,"l":0.000012268,"c":0.000015381,"v":44371021.187252216,"t":1711371600}
+{"o":0.000015381,"h":0.0000177284,"l":0.0000148899,"c":0.0000165668,"v":11701535.7246265113,"t":1711375200}
+{"o":0.0000165668,"h":0.000017933,"l":0.0000151032,"c":0.0000159024,"v":11585824.3253647536,"t":1711378800}
+{"o":0.0000159024,"h":0.0000164763,"l":0.0000133162,"c":0.0000139971,"v":29436944.813306123,"t":1711382400}
+{"o":0.0000139971,"h":0.0000147997,"l":0.0000136661,"c":0.0000139516,"v":4185675.7995750397,"t":1711386000}
+{"o":0.0000139516,"h":0.0000144945,"l":0.0000135285,"c":0.0000136498,"v":2885839.4554235195,"t":1711389600}
+{"o":0.0000136498,"h":0.0000143186,"l":0.0000128063,"c":0.0000128343,"v":5766130.4520940976,"t":1711393200}
+{"o":0.0000128343,"h":0.0000130811,"l":0.0000123528,"c":0.0000129154,"v":3598273.4766441099,"t":1711396800}
+{"o":0.0000129154,"h":0.0000135366,"l":0.0000124818,"c":0.0000127289,"v":3042043.9949961258,"t":1711400400}
+{"o":0.0000127289,"h":0.0000131694,"l":0.0000112972,"c":0.0000122754,"v":7167991.5508754943,"t":1711404000}
+{"o":0.0000122754,"h":0.0000124683,"l":0.000010583,"c":0.0000111178,"v":11345955.7432616372,"t":1711407600}
+{"o":0.0000111178,"h":0.000012937,"l":0.000010789,"c":0.0000122571,"v":6045489.7135797264,"t":1711411200}
+{"o":0.0000122571,"h":0.0000122965,"l":0.0000104211,"c":0.0000108223,"v":13116688.6256316658,"t":1711414800}
+{"o":0.0000108223,"h":0.0000112462,"l":0.0000104208,"c":0.0000110957,"v":3077059.5875495863,"t":1711418400}
+{"o":0.0000110957,"h":0.0000111473,"l":0.0000100655,"c":0.0000101947,"v":3540655.0980572556,"t":1711422000}
+{"o":0.0000101947,"h":0.0000110521,"l":0.0000100533,"c":0.0000107749,"v":2268682.052069908,"t":1711425600}
+{"o":0.0000107749,"h":0.00001374,"l":0.0000103544,"c":0.0000135991,"v":9546752.9319861867,"t":1711429200}
+{"o":0.0000135991,"h":0.0000136802,"l":0.0000096746,"c":0.0000097523,"v":12634188.9582200013,"t":1711432800}
+{"o":0.0000097523,"h":0.0000107006,"l":0.0000096964,"c":0.0000103697,"v":3173126.8927470632,"t":1711436400}
+{"o":0.0000103697,"h":0.0000109007,"l":0.0000088641,"c":0.0000103148,"v":14824067.591499567,"t":1711440000}
+{"o":0.0000103148,"h":0.0000108149,"l":0.0000102465,"c":0.0000104748,"v":1139576.4000085623,"t":1711443600}
+{"o":0.0000104748,"h":0.0000105174,"l":0.0000092083,"c":0.0000104161,"v":7591959.9718403388,"t":1711447200}
+{"o":0.0000104161,"h":0.0000108269,"l":0.0000102297,"c":0.0000103671,"v":4360260.5545593183,"t":1711450800}
+{"o":0.0000103671,"h":0.0000112259,"l":0.0000099071,"c":0.0000099836,"v":6340787.6547646467,"t":1711454400}
+{"o":0.0000099836,"h":0.0000111182,"l":0.0000089086,"c":0.0000101784,"v":17054592.0968840569,"t":1711458000}
+{"o":0.0000101784,"h":0.0000104372,"l":0.0000095239,"c":0.000010248,"v":4392997.6437936015,"t":1711461600}
+{"o":0.000010248,"h":0.0000109588,"l":0.0000099025,"c":0.0000100226,"v":5768725.7293374483,"t":1711465200}
+{"o":0.0000100226,"h":0.0000105344,"l":0.0000097696,"c":0.0000099981,"v":461604.925401759,"t":1711468800}
+{"o":0.0000099981,"h":0.0000102505,"l":0.000009599,"c":0.0000096214,"v":3025630.4645476257,"t":1711472400}
+{"o":0.0000096214,"h":0.0000099102,"l":0.0000088548,"c":0.000009002,"v":3505584.307826512,"t":1711476000}
+{"o":0.000009002,"h":0.0000094422,"l":0.0000089006,"c":0.0000093098,"v":1125998.331432235,"t":1711479600}
+{"o":0.0000093098,"h":0.0000098951,"l":0.0000091077,"c":0.0000096802,"v":2114462.0261166524,"t":1711483200}
+{"o":0.0000096802,"h":0.0000103017,"l":0.0000081047,"c":0.0000087275,"v":11955290.9183800053,"t":1711486800}
+{"o":0.0000087275,"h":0.0000092279,"l":0.0000083648,"c":0.0000090117,"v":5223747.7971683349,"t":1711490400}
+{"o":0.0000090117,"h":0.0000096123,"l":0.0000087584,"c":0.0000088802,"v":5111083.1182945939,"t":1711494000}
+{"o":0.0000088802,"h":0.000009052,"l":0.0000084348,"c":0.0000088793,"v":2049135.579145354,"t":1711497600}
+{"o":0.0000088793,"h":0.000009423,"l":0.0000086953,"c":0.0000092399,"v":3928613.3881670241,"t":1711501200}
+{"o":0.0000092399,"h":0.0000096798,"l":0.00000897,"c":0.0000094891,"v":2151221.0105231409,"t":1711504800}
+{"o":0.0000094891,"h":0.0000096864,"l":0.0000092645,"c":0.0000094051,"v":1585434.239903358,"t":1711508400}
+{"o":0.0000094051,"h":0.0000106612,"l":0.000009277,"c":0.0000100693,"v":6187078.2364694597,"t":1711512000}
+{"o":0.0000100693,"h":0.0000101153,"l":0.0000097771,"c":0.0000098798,"v":1355479.484942999,"t":1711515600}
+{"o":0.0000098798,"h":0.0000105402,"l":0.0000094819,"c":0.0000096933,"v":4652766.5139670484,"t":1711519200}
+{"o":0.0000096933,"h":0.0000100325,"l":0.0000085455,"c":0.0000089675,"v":5188150.7895904938,"t":1711522800}
+{"o":0.0000089675,"h":0.0000094749,"l":0.0000070341,"c":0.0000077694,"v":22154341.7671483383,"t":1711526400}
+{"o":0.0000077694,"h":0.0000091893,"l":0.0000072563,"c":0.0000081518,"v":14067969.8682429213,"t":1711530000}
+{"o":0.0000081518,"h":0.0000092267,"l":0.0000072208,"c":0.0000091534,"v":16261953.8158040103,"t":1711533600}
+{"o":0.0000091534,"h":0.0000103309,"l":0.000008789,"c":0.0000094094,"v":6300651.1157527119,"t":1711537200}
+{"o":0.0000094094,"h":0.000010104,"l":0.000006537,"c":0.0000077627,"v":21810406.0646777377,"t":1711540800}
+{"o":0.0000077627,"h":0.0000085871,"l":0.0000063453,"c":0.0000080631,"v":49577300.254365094,"t":1711544400}
+{"o":0.0000080631,"h":0.000008508,"l":0.0000078955,"c":0.000008106,"v":2448533.8622819274,"t":1711548000}
+{"o":0.000008106,"h":0.0000084649,"l":0.0000077402,"c":0.0000079737,"v":3771424.7717878213,"t":1711551600}
+{"o":0.0000079737,"h":0.0000083238,"l":0.0000072351,"c":0.0000077032,"v":6025054.5954002822,"t":1711555200}
+{"o":0.0000077032,"h":0.0000081722,"l":0.0000074985,"c":0.0000075698,"v":6252787.1546484092,"t":1711558800}
+{"o":0.0000075698,"h":0.0000079283,"l":0.0000074101,"c":0.0000078882,"v":2929963.8425989612,"t":1711562400}
+{"o":0.0000078882,"h":0.0000081341,"l":0.0000075664,"c":0.0000080657,"v":5789947.6193971587,"t":1711566000}
+{"o":0.0000080657,"h":0.000009314,"l":0.0000076964,"c":0.0000087316,"v":16654675.1941206995,"t":1711569600}
+{"o":0.0000087316,"h":0.0000092276,"l":0.0000086824,"c":0.0000087584,"v":3260454.0550571107,"t":1711573200}
+{"o":0.0000087584,"h":0.0000091378,"l":0.0000083393,"c":0.0000089616,"v":3012887.7974335686,"t":1711576800}
+{"o":0.0000089616,"h":0.00001035,"l":0.0000088922,"c":0.0000102642,"v":5350667.5640682252,"t":1711580400}
+{"o":0.0000102642,"h":0.000010624,"l":0.0000089868,"c":0.0000090717,"v":4733476.1053843442,"t":1711584000}
+{"o":0.0000090717,"h":0.0000092932,"l":0.0000087325,"c":0.0000088551,"v":1399509.6689288011,"t":1711587600}
+{"o":0.0000088551,"h":0.0000091045,"l":0.0000086547,"c":0.0000088517,"v":261253.0092882371,"t":1711591200}
+{"o":0.0000088517,"h":0.0000092109,"l":0.0000086974,"c":0.0000087624,"v":1583832.1941918251,"t":1711594800}
+{"o":0.0000087624,"h":0.0000121099,"l":0.0000086535,"c":0.0000109922,"v":11761642.4790072571,"t":1711598400}
+{"o":0.0000109922,"h":0.0000114045,"l":0.0000106942,"c":0.0000109505,"v":3207807.7325850483,"t":1711602000}
+{"o":0.0000109505,"h":0.0000125674,"l":0.000010615,"c":0.000012052,"v":8527620.6386832334,"t":1711605600}
+{"o":0.000012052,"h":0.0000121103,"l":0.0000102554,"c":0.0000103281,"v":6176626.3942463091,"t":1711609200}
+{"o":0.0000103281,"h":0.0000103732,"l":0.0000093661,"c":0.0000102632,"v":6920996.4933741754,"t":1711612800}
+{"o":0.0000102632,"h":0.0000108351,"l":0.0000098051,"c":0.0000106629,"v":4007360.489263244,"t":1711616400}
+{"o":0.0000106629,"h":0.0000118508,"l":0.0000105246,"c":0.0000106763,"v":5991198.6424914822,"t":1711620000}
+{"o":0.0000106763,"h":0.0000123648,"l":0.0000104371,"c":0.0000123001,"v":6706334.6363576613,"t":1711623600}
+{"o":0.0000123001,"h":0.0000127781,"l":0.0000110092,"c":0.0000114446,"v":9990988.4495700356,"t":1711627200}
+{"o":0.0000114446,"h":0.0000122725,"l":0.0000112801,"c":0.000012037,"v":2087290.0572005236,"t":1711630800}
+{"o":0.000012037,"h":0.0000121963,"l":0.0000111832,"c":0.0000116426,"v":2294200.9115541214,"t":1711634400}
+{"o":0.0000116426,"h":0.000011833,"l":0.0000099422,"c":0.0000100339,"v":4408973.4949312713,"t":1711638000}
+{"o":0.0000100339,"h":0.0000101742,"l":0.0000089489,"c":0.0000092794,"v":3902061.5913402778,"t":1711641600}
+{"o":0.0000092794,"h":0.0000093282,"l":0.0000088235,"c":0.0000090922,"v":3785725.2159237009,"t":1711645200}
+{"o":0.0000090922,"h":0.0000093121,"l":0.0000088508,"c":0.0000091195,"v":1708221.1106034664,"t":1711648800}
+{"o":0.0000091195,"h":0.0000093835,"l":0.0000081771,"c":0.0000084634,"v":7212729.0173620218,"t":1711652400}
+{"o":0.0000084634,"h":0.0000093891,"l":0.0000083664,"c":0.0000092406,"v":3219644.9674025993,"t":1711656000}
+{"o":0.0000092406,"h":0.0000094135,"l":0.0000086173,"c":0.0000086974,"v":1895083.7139961992,"t":1711659600}
+{"o":0.0000086974,"h":0.0000087675,"l":0.0000081779,"c":0.0000082633,"v":4701366.1573643368,"t":1711663200}
+{"o":0.0000082633,"h":0.0000084283,"l":0.0000074095,"c":0.0000074747,"v":8620065.2652090248,"t":1711666800}
+{"o":0.0000074747,"h":0.0000078169,"l":0.0000072486,"c":0.0000077218,"v":5117530.1336805802,"t":1711670400}
+{"o":0.0000077218,"h":0.0000089106,"l":0.0000076151,"c":0.0000083082,"v":5900357.5502117239,"t":1711674000}
+{"o":0.0000083082,"h":0.0000083538,"l":0.0000073411,"c":0.0000078514,"v":5289997.0399121288,"t":1711677600}
+{"o":0.0000078514,"h":0.0000092639,"l":0.0000078051,"c":0.0000091817,"v":5740201.3116020756,"t":1711681200}
+{"o":0.0000091817,"h":0.0000106484,"l":0.0000089177,"c":0.0000106048,"v":6504254.6746465508,"t":1711684800}
+{"o":0.0000106048,"h":0.0000107703,"l":0.0000096793,"c":0.0000105014,"v":7392382.087231189,"t":1711688400}
+{"o":0.0000105014,"h":0.000010542,"l":0.000009959,"c":0.0000104549,"v":1775316.4398973808,"t":1711692000}
+{"o":0.0000104549,"h":0.0000107655,"l":0.0000099431,"c":0.00001016,"v":1500187.2333149731,"t":1711695600}
+{"o":0.00001016,"h":0.0000101765,"l":0.0000097594,"c":0.0000100149,"v":1594888.5057143909,"t":1711699200}
+{"o":0.0000100149,"h":0.0000113413,"l":0.0000099776,"c":0.000011219,"v":5268991.3296228936,"t":1711702800}
+{"o":0.000011219,"h":0.0000113809,"l":0.0000103083,"c":0.0000103348,"v":3396920.8464021501,"t":1711706400}
+{"o":0.0000103348,"h":0.000010763,"l":0.0000102158,"c":0.0000106644,"v":1377929.2862648135,"t":1711710000}
+{"o":0.0000106644,"h":0.0000109529,"l":0.0000085724,"c":0.0000086034,"v":9329366.3270032797,"t":1711713600}
+{"o":0.0000086034,"h":0.0000099422,"l":0.0000080514,"c":0.0000090664,"v":12958115.3647648841,"t":1711717200}
+{"o":0.0000090664,"h":0.0000093285,"l":0.0000083963,"c":0.0000085475,"v":5401613.4162384495,"t":1711720800}
+{"o":0.0000085475,"h":0.0000093647,"l":0.0000084977,"c":0.0000088508,"v":5751104.1922301035,"t":1711724400}
+{"o":0.0000088508,"h":0.0000088635,"l":0.0000080283,"c":0.0000083411,"v":4126318.4119141148,"t":1711728000}
+{"o":0.0000083411,"h":0.0000085715,"l":0.0000078254,"c":0.0000079607,"v":3327826.4458921449,"t":1711731600}
+{"o":0.0000079607,"h":0.0000091651,"l":0.0000078896,"c":0.0000089225,"v":11574635.6532603726,"t":1711735200}
+{"o":0.0000089225,"h":0.0000089604,"l":0.0000082262,"c":0.0000082624,"v":2404552.6880827611,"t":1711738800}
+{"o":0.0000082624,"h":0.0000082988,"l":0.000006783,"c":0.0000072018,"v":18156513.2528398894,"t":1711742400}
+{"o":0.0000072018,"h":0.0000078697,"l":0.0000070969,"c":0.0000077149,"v":9164798.0296014398,"t":1711746000}
+{"o":0.0000077149,"h":0.0000085118,"l":0.0000074607,"c":0.0000081353,"v":7591592.5066319807,"t":1711749600}
+{"o":0.0000081353,"h":0.0000091585,"l":0.0000080929,"c":0.000008753,"v":3927973.6850905204,"t":1711753200}
+{"o":0.000008753,"h":0.0000088686,"l":0.0000079355,"c":0.0000080822,"v":3398679.6657647742,"t":1711756800}
+{"o":0.0000080822,"h":0.0000082545,"l":0.0000073725,"c":0.0000074984,"v":5561141.0265994323,"t":1711760400}
+{"o":0.0000074984,"h":0.0000081766,"l":0.0000072283,"c":0.000007931,"v":4723997.8259490523,"t":1711764000}
+{"o":0.000007931,"h":0.0000079346,"l":0.0000066254,"c":0.0000073478,"v":11404775.3096974939,"t":1711767600}
+{"o":0.0000073478,"h":0.0000078195,"l":0.0000065247,"c":0.000007583,"v":6835600.975988972,"t":1711771200}
+{"o":0.000007583,"h":0.0000076805,"l":0.0000073615,"c":0.0000074849,"v":1691948.2403519144,"t":1711774800}
+{"o":0.0000074849,"h":0.0000086262,"l":0.0000071644,"c":0.0000083448,"v":6823198.9722156636,"t":1711778400}
+{"o":0.0000083448,"h":0.0000085023,"l":0.0000080352,"c":0.0000084562,"v":2714075.0524339247,"t":1711782000}
+{"o":0.0000084562,"h":0.0000086694,"l":0.0000082903,"c":0.0000084208,"v":594365.3018208361,"t":1711785600}
+{"o":0.0000084208,"h":0.0000084876,"l":0.0000074671,"c":0.000007533,"v":3972298.223935477,"t":1711789200}
+{"o":0.000007533,"h":0.0000079647,"l":0.000007438,"c":0.0000076163,"v":2949900.8201422403,"t":1711792800}
+{"o":0.0000076163,"h":0.0000076936,"l":0.0000074636,"c":0.000007525,"v":1230257.765579347,"t":1711796400}
+{"o":0.000007525,"h":0.0000076938,"l":0.0000071794,"c":0.0000071998,"v":2157699.5942820618,"t":1711800000}
+{"o":0.0000071998,"h":0.000007362,"l":0.0000067842,"c":0.0000069017,"v":3759386.2293892493,"t":1711803600}
+{"o":0.0000069017,"h":0.0000070866,"l":0.0000066235,"c":0.000006957,"v":3529410.6976591824,"t":1711807200}
+{"o":0.000006957,"h":0.000007414,"l":0.0000065464,"c":0.0000067717,"v":9646913.4895872194,"t":1711810800}
+{"o":0.0000067717,"h":0.0000068399,"l":0.0000060703,"c":0.0000064658,"v":7674116.3928803336,"t":1711814400}
+{"o":0.0000064658,"h":0.0000080944,"l":0.0000064497,"c":0.0000076429,"v":12948793.4445087481,"t":1711818000}
+{"o":0.0000076429,"h":0.0000076843,"l":0.0000067888,"c":0.0000071791,"v":6689830.4522684794,"t":1711821600}
+{"o":0.0000071791,"h":0.0000073133,"l":0.0000065887,"c":0.0000068852,"v":10261899.4415977132,"t":1711825200}
+{"o":0.0000068852,"h":0.0000091319,"l":0.000006761,"c":0.0000091031,"v":12493318.115888577,"t":1711828800}
+{"o":0.0000091031,"h":0.000009186,"l":0.0000076803,"c":0.0000076998,"v":9063327.4214063324,"t":1711832400}
+{"o":0.0000076998,"h":0.0000077803,"l":0.0000070869,"c":0.0000072791,"v":3298004.1799277994,"t":1711836000}
+{"o":0.0000072791,"h":0.0000079582,"l":0.0000070625,"c":0.0000076663,"v":4742753.530387775,"t":1711839600}
+{"o":0.0000076663,"h":0.0000077605,"l":0.0000068813,"c":0.0000069771,"v":3769474.350319399,"t":1711843200}
+{"o":0.0000069771,"h":0.0000070056,"l":0.0000067941,"c":0.0000068353,"v":1033661.8035680101,"t":1711846800}
+{"o":0.0000068353,"h":0.0000069376,"l":0.0000064953,"c":0.0000067476,"v":2392769.9006480086,"t":1711850400}
+{"o":0.0000067476,"h":0.0000068115,"l":0.0000063717,"c":0.0000065906,"v":1847380.919610867,"t":1711854000}
+{"o":0.0000065906,"h":0.0000069339,"l":0.0000065455,"c":0.0000068509,"v":1801658.5043748256,"t":1711857600}
+{"o":0.0000068509,"h":0.0000079233,"l":0.0000068031,"c":0.000007775,"v":5600257.2647553636,"t":1711861200}
+{"o":0.000007775,"h":0.0000079338,"l":0.000007708,"c":0.000007822,"v":495314.8486586441,"t":1711864800}
+{"o":0.000007822,"h":0.0000080183,"l":0.0000069118,"c":0.000007161,"v":5924148.0898553366,"t":1711868400}
+{"o":0.000007161,"h":0.0000073828,"l":0.0000068713,"c":0.0000068824,"v":3264095.1988934684,"t":1711872000}
+{"o":0.0000068824,"h":0.0000069456,"l":0.0000068781,"c":0.000006909,"v":19365.13862965,"t":1711875600}
+{"o":0.000006909,"h":0.0000071928,"l":0.0000068906,"c":0.0000071209,"v":1040838.7047716139,"t":1711879200}
+{"o":0.0000071209,"h":0.0000074555,"l":0.000006921,"c":0.0000070415,"v":3869252.8793121534,"t":1711882800}
+{"o":0.0000070415,"h":0.0000071065,"l":0.0000065295,"c":0.000006612,"v":5763724.3977659428,"t":1711886400}
+{"o":0.000006612,"h":0.0000068939,"l":0.0000064238,"c":0.0000068438,"v":4485610.7309247432,"t":1711890000}
+{"o":0.0000068438,"h":0.0000083192,"l":0.000006757,"c":0.0000081725,"v":21105217.3920320831,"t":1711893600}
+{"o":0.0000081725,"h":0.0000088322,"l":0.0000079457,"c":0.0000088259,"v":5519257.5949696666,"t":1711897200}
+{"o":0.0000088259,"h":0.00001436,"l":0.0000087756,"c":0.0000124338,"v":45448051.485674493,"t":1711900800}
+{"o":0.0000124338,"h":0.0000160785,"l":0.0000115223,"c":0.0000157926,"v":40144951.4162310734,"t":1711904400}
+{"o":0.0000157926,"h":0.0000279252,"l":0.0000147731,"c":0.0000219062,"v":119513951.198665455,"t":1711908000}
+{"o":0.0000219062,"h":0.000031163,"l":0.000018062,"c":0.0000235103,"v":122606997.9856446385,"t":1711911600}
+{"o":0.0000235103,"h":0.0000244019,"l":0.0000157617,"c":0.0000209002,"v":56767581.9228143767,"t":1711915200}
+{"o":0.0000209002,"h":0.000022521,"l":0.0000163429,"c":0.0000173188,"v":29194452.4434951544,"t":1711918800}
+{"o":0.0000173188,"h":0.0000196071,"l":0.0000161277,"c":0.0000178508,"v":22715421.0620660521,"t":1711922400}
+{"o":0.0000178508,"h":0.0000236634,"l":0.0000169903,"c":0.0000189674,"v":23305809.8575119786,"t":1711926000}
+{"o":0.0000189674,"h":0.000019101,"l":0.0000155065,"c":0.0000156033,"v":15191000.0225959718,"t":1711929600}
+{"o":0.0000156033,"h":0.0000173037,"l":0.000015417,"c":0.0000166859,"v":8653868.7339512967,"t":1711933200}
+{"o":0.0000166859,"h":0.0000173745,"l":0.0000159165,"c":0.0000160298,"v":7638941.5770519711,"t":1711936800}
+{"o":0.0000160298,"h":0.0000174433,"l":0.0000147529,"c":0.0000158613,"v":14499243.9996700697,"t":1711940400}
+{"o":0.0000158613,"h":0.0000161494,"l":0.0000148577,"c":0.000016028,"v":6202263.9311145404,"t":1711944000}
+{"o":0.000016028,"h":0.0000166486,"l":0.0000129527,"c":0.0000135791,"v":9907527.4760522377,"t":1711947600}
+{"o":0.0000135791,"h":0.0000159425,"l":0.0000131453,"c":0.0000156288,"v":8884248.2542582545,"t":1711951200}
+{"o":0.0000156288,"h":0.0000156673,"l":0.0000147102,"c":0.0000150064,"v":2361190.0993369552,"t":1711954800}
+{"o":0.0000150064,"h":0.0000219525,"l":0.0000145352,"c":0.0000207635,"v":14201653.8627609424,"t":1711958400}
+{"o":0.0000207635,"h":0.0000232025,"l":0.0000189742,"c":0.0000191951,"v":6749572.1722100051,"t":1711962000}
+{"o":0.0000191951,"h":0.000021278,"l":0.0000186319,"c":0.0000190473,"v":5130457.2892156998,"t":1711965600}
+{"o":0.0000190473,"h":0.0000194801,"l":0.0000167075,"c":0.0000178864,"v":5341100.3644536817,"t":1711969200}
+{"o":0.0000178864,"h":0.0000238747,"l":0.000017725,"c":0.0000231273,"v":6795430.5126892254,"t":1711972800}
+{"o":0.0000231273,"h":0.0000239496,"l":0.0000180896,"c":0.0000214042,"v":13276296.0682152677,"t":1711976400}
+{"o":0.0000214042,"h":0.0000225978,"l":0.0000193949,"c":0.0000223548,"v":8391699.6104884036,"t":1711980000}
+{"o":0.0000223548,"h":0.000023314,"l":0.0000181716,"c":0.0000213729,"v":10954197.5450047199,"t":1711983600}
+{"o":0.0000213729,"h":0.0000243626,"l":0.0000167896,"c":0.0000207576,"v":17558536.9199768119,"t":1711987200}
+{"o":0.0000207576,"h":0.0000255129,"l":0.0000195937,"c":0.0000239456,"v":15423827.7620946206,"t":1711990800}
+{"o":0.0000239456,"h":0.0000242844,"l":0.0000214296,"c":0.0000215014,"v":4822545.9921668218,"t":1711994400}
+{"o":0.0000215014,"h":0.0000215957,"l":0.000018417,"c":0.0000184588,"v":7495410.4796777843,"t":1711998000}
+{"o":0.0000184588,"h":0.0000208142,"l":0.0000169686,"c":0.0000205885,"v":16860689.1666716523,"t":1712001600}
+{"o":0.0000205885,"h":0.0000207247,"l":0.0000149897,"c":0.0000172616,"v":9627317.8433288559,"t":1712005200}
+{"o":0.0000172616,"h":0.0000174066,"l":0.0000149116,"c":0.0000157354,"v":6813446.6401422815,"t":1712008800}
+{"o":0.0000157354,"h":0.0000173165,"l":0.000012472,"c":0.0000126464,"v":10179249.114838399,"t":1712012400}
+{"o":0.0000126464,"h":0.0000164981,"l":0.0000120638,"c":0.0000163842,"v":20049124.8543535955,"t":1712016000}
+{"o":0.0000163842,"h":0.0000165966,"l":0.00001213,"c":0.0000141292,"v":11863644.6815538108,"t":1712019600}
+{"o":0.0000141292,"h":0.0000147717,"l":0.0000112737,"c":0.0000126801,"v":13363495.7040628381,"t":1712023200}
+{"o":0.0000126801,"h":0.0000128516,"l":0.0000111397,"c":0.0000114387,"v":6592430.9794034818,"t":1712026800}
+{"o":0.0000114387,"h":0.0000142501,"l":0.0000111797,"c":0.0000134946,"v":5751476.5529721398,"t":1712030400}
+{"o":0.0000134946,"h":0.0000136747,"l":0.0000122662,"c":0.0000132465,"v":3269915.1820577472,"t":1712034000}
+{"o":0.0000132465,"h":0.0000163846,"l":0.0000131005,"c":0.0000155537,"v":6460903.5307767894,"t":1712037600}
+{"o":0.0000155537,"h":0.0000160191,"l":0.0000128561,"c":0.0000150782,"v":7246376.6946248859,"t":1712041200}
+{"o":0.0000150782,"h":0.0000159109,"l":0.0000128385,"c":0.0000134162,"v":5620800.8825097494,"t":1712044800}
+{"o":0.0000134162,"h":0.0000142917,"l":0.000013057,"c":0.0000136808,"v":2576378.276661383,"t":1712048400}
+{"o":0.0000136808,"h":0.0000155851,"l":0.0000136414,"c":0.000014547,"v":3539910.0488380999,"t":1712052000}
+{"o":0.000014547,"h":0.0000167495,"l":0.0000145042,"c":0.0000153542,"v":4901362.516187625,"t":1712055600}
+{"o":0.0000153542,"h":0.0000158592,"l":0.0000142229,"c":0.0000146481,"v":3446957.831250377,"t":1712059200}
+{"o":0.0000146481,"h":0.0000149141,"l":0.0000128987,"c":0.0000141955,"v":4233431.4205231871,"t":1712062800}
+{"o":0.0000141955,"h":0.0000160194,"l":0.0000138003,"c":0.0000147673,"v":7897509.2713138266,"t":1712066400}
+{"o":0.0000147673,"h":0.0000158356,"l":0.0000117752,"c":0.0000136706,"v":9346651.7902793661,"t":1712070000}
+{"o":0.0000136706,"h":0.0000147771,"l":0.0000133994,"c":0.0000138434,"v":6983272.283660966,"t":1712073600}
+{"o":0.0000138434,"h":0.000015427,"l":0.0000130226,"c":0.0000151136,"v":4214048.8130573826,"t":1712077200}
+{"o":0.0000151136,"h":0.0000155392,"l":0.0000135022,"c":0.0000149058,"v":5785518.0998435989,"t":1712080800}
+{"o":0.0000149058,"h":0.0000173505,"l":0.0000137317,"c":0.0000171208,"v":11464441.6587860268,"t":1712084400}
+{"o":0.0000171208,"h":0.000021328,"l":0.0000169748,"c":0.0000189746,"v":33065862.8816257231,"t":1712088000}
+{"o":0.0000189746,"h":0.0000215667,"l":0.0000189114,"c":0.0000211272,"v":18351516.5635771193,"t":1712091600}
+{"o":0.0000211272,"h":0.0000248489,"l":0.0000201612,"c":0.0000231596,"v":16246074.600099694,"t":1712095200}
+{"o":0.0000231596,"h":0.0000255214,"l":0.0000222179,"c":0.0000254133,"v":9727973.0860839002,"t":1712098800}
+{"o":0.0000254133,"h":0.0000296034,"l":0.0000226542,"c":0.0000287976,"v":21359218.8498433307,"t":1712102400}
+{"o":0.0000287976,"h":0.0000298665,"l":0.0000208619,"c":0.000022698,"v":16208132.2827039324,"t":1712106000}
+{"o":0.000022698,"h":0.0000237975,"l":0.0000212017,"c":0.0000230094,"v":6187333.1262833113,"t":1712109600}
+{"o":0.0000230094,"h":0.0000287397,"l":0.000021526,"c":0.000028064,"v":11298465.6718807928,"t":1712113200}
+{"o":0.000028064,"h":0.0000289406,"l":0.0000239868,"c":0.000025288,"v":13707831.168139549,"t":1712116800}
+{"o":0.000025288,"h":0.0000316266,"l":0.0000233234,"c":0.0000237041,"v":9146194.5910034738,"t":1712120400}
+{"o":0.0000237041,"h":0.0000288283,"l":0.0000231273,"c":0.0000275643,"v":7314951.6296900623,"t":1712124000}
+{"o":0.0000275643,"h":0.000029317,"l":0.000024654,"c":0.0000258507,"v":9355975.2570765931,"t":1712127600}
+{"o":0.0000258507,"h":0.0000301551,"l":0.0000241452,"c":0.0000282716,"v":9101570.4435497969,"t":1712131200}
+{"o":0.0000282716,"h":0.0000296919,"l":0.0000265648,"c":0.000028253,"v":4455913.7692105202,"t":1712134800}
+{"o":0.000028253,"h":0.0000287728,"l":0.0000241446,"c":0.0000255461,"v":6056174.6213768609,"t":1712138400}
+{"o":0.0000255461,"h":0.0000262097,"l":0.0000215525,"c":0.000025032,"v":8659344.7313045394,"t":1712142000}
+{"o":0.000025032,"h":0.0000253062,"l":0.0000221989,"c":0.0000233791,"v":4343370.2652583122,"t":1712145600}
+{"o":0.0000233791,"h":0.0000236503,"l":0.0000194533,"c":0.0000198889,"v":7686560.5610545315,"t":1712149200}
+{"o":0.0000198889,"h":0.0000229271,"l":0.0000194043,"c":0.0000213995,"v":4282774.8474184563,"t":1712152800}
+{"o":0.0000213995,"h":0.0000248477,"l":0.000020976,"c":0.0000212395,"v":4286231.5247775577,"t":1712156400}
+{"o":0.0000212395,"h":0.0000219427,"l":0.0000195819,"c":0.0000198685,"v":4680540.8791380906,"t":1712160000}
+{"o":0.0000198685,"h":0.0000237448,"l":0.0000190906,"c":0.0000225362,"v":6839204.5165788066,"t":1712163600}
+{"o":0.0000225362,"h":0.0000244645,"l":0.0000207111,"c":0.0000241999,"v":7509293.8842020491,"t":1712167200}
+{"o":0.0000241999,"h":0.0000312823,"l":0.0000219672,"c":0.0000230309,"v":16372782.6561717149,"t":1712170800}
+{"o":0.0000230309,"h":0.0000265913,"l":0.0000222526,"c":0.0000236701,"v":10865054.0452813487,"t":1712174400}
+{"o":0.0000236701,"h":0.0000239836,"l":0.0000213559,"c":0.00002213,"v":5179357.675746954,"t":1712178000}
+{"o":0.00002213,"h":0.0000273107,"l":0.0000218509,"c":0.0000231632,"v":5535982.10811349,"t":1712181600}
+{"o":0.0000231632,"h":0.0000248731,"l":0.0000227535,"c":0.0000244575,"v":2676916.4461466591,"t":1712185200}
+{"o":0.0000244575,"h":0.0000248065,"l":0.0000211036,"c":0.0000223758,"v":4844525.0563968131,"t":1712188800}
+{"o":0.0000223758,"h":0.0000239443,"l":0.0000218793,"c":0.0000237618,"v":3014468.4481576979,"t":1712192400}
+{"o":0.0000237618,"h":0.0000241935,"l":0.0000198923,"c":0.0000202568,"v":5054325.244608542,"t":1712196000}
+{"o":0.0000202568,"h":0.0000208021,"l":0.0000179473,"c":0.0000199294,"v":9200231.9828428961,"t":1712199600}
+{"o":0.0000199294,"h":0.0000233348,"l":0.0000198466,"c":0.0000213745,"v":5104424.797595528,"t":1712203200}
+{"o":0.0000213745,"h":0.0000217278,"l":0.0000175396,"c":0.0000176033,"v":8498392.8961389773,"t":1712206800}
+{"o":0.0000176033,"h":0.000019762,"l":0.0000174305,"c":0.0000186995,"v":4830663.2514710324,"t":1712210400}
+{"o":0.0000186995,"h":0.0000193811,"l":0.0000167993,"c":0.0000178288,"v":9801487.3743394706,"t":1712214000}
+{"o":0.0000178288,"h":0.000018977,"l":0.0000172902,"c":0.00001821,"v":6374624.6711315913,"t":1712217600}
+{"o":0.00001821,"h":0.000021204,"l":0.0000181068,"c":0.0000203894,"v":5656785.143744153,"t":1712221200}
+{"o":0.0000203894,"h":0.0000225762,"l":0.0000200649,"c":0.000022213,"v":2948749.3066102141,"t":1712224800}
+{"o":0.000022213,"h":0.0000228845,"l":0.000020261,"c":0.0000215972,"v":2888108.0551663209,"t":1712228400}
+{"o":0.0000215972,"h":0.000021675,"l":0.0000196881,"c":0.0000204652,"v":4631336.6308623496,"t":1712232000}
+{"o":0.0000204652,"h":0.0000225956,"l":0.0000190391,"c":0.000019446,"v":4429941.7036313247,"t":1712235600}
+{"o":0.000019446,"h":0.0000220251,"l":0.0000193052,"c":0.0000207815,"v":2571828.0326547218,"t":1712239200}
+{"o":0.0000207815,"h":0.0000226095,"l":0.0000182798,"c":0.0000222634,"v":6364051.3824702799,"t":1712242800}
+{"o":0.0000222634,"h":0.0000263307,"l":0.0000214359,"c":0.0000218141,"v":8402563.7299434952,"t":1712246400}
+{"o":0.0000218141,"h":0.0000234434,"l":0.0000216001,"c":0.0000227822,"v":1852994.3689249589,"t":1712250000}
+{"o":0.0000227822,"h":0.0000244287,"l":0.0000208305,"c":0.0000215683,"v":4897758.4510061424,"t":1712253600}
+{"o":0.0000215683,"h":0.0000224802,"l":0.0000205582,"c":0.000020959,"v":1916625.1087035094,"t":1712257200}
+{"o":0.000020959,"h":0.0000236992,"l":0.000019885,"c":0.0000225289,"v":4199879.7258133432,"t":1712260800}
+{"o":0.0000225289,"h":0.0000252569,"l":0.000022299,"c":0.0000247043,"v":2543233.9343883651,"t":1712264400}
+{"o":0.0000247043,"h":0.0000277844,"l":0.0000230266,"c":0.0000266932,"v":5371002.8554693116,"t":1712268000}
+{"o":0.0000266932,"h":0.0000272336,"l":0.0000229889,"c":0.0000268847,"v":4826302.4624887193,"t":1712271600}
+{"o":0.0000268847,"h":0.0000295851,"l":0.0000245265,"c":0.0000251965,"v":4296355.4774863832,"t":1712275200}
+{"o":0.0000251965,"h":0.0000258804,"l":0.0000248179,"c":0.0000257365,"v":248030.549001698,"t":1712278800}
+{"o":0.0000257365,"h":0.0000264638,"l":0.0000236551,"c":0.0000244454,"v":1030219.7794708479,"t":1712282400}
+{"o":0.0000244454,"h":0.0000248018,"l":0.0000240049,"c":0.0000245424,"v":493465.532256515,"t":1712286000}
+{"o":0.0000245424,"h":0.0000253717,"l":0.0000223022,"c":0.0000228131,"v":1697404.4430151877,"t":1712289600}
+{"o":0.0000228131,"h":0.0000233282,"l":0.0000220798,"c":0.0000227451,"v":365290.479038658,"t":1712293200}
+{"o":0.0000227451,"h":0.0000246355,"l":0.0000206277,"c":0.0000243785,"v":3926476.9717652691,"t":1712296800}
+{"o":0.0000243785,"h":0.0000254765,"l":0.0000209857,"c":0.0000226011,"v":4370021.5309480978,"t":1712300400}
+{"o":0.0000226011,"h":0.0000230454,"l":0.0000217804,"c":0.0000223695,"v":478703.7307542949,"t":1712304000}
+{"o":0.0000223695,"h":0.0000238984,"l":0.0000223434,"c":0.0000236709,"v":987748.775621322,"t":1712307600}
+{"o":0.0000236709,"h":0.0000240406,"l":0.0000216341,"c":0.000021771,"v":1553689.0155093044,"t":1712311200}
+{"o":0.000021771,"h":0.0000222267,"l":0.0000193547,"c":0.000020731,"v":4527330.1766160782,"t":1712314800}
+{"o":0.000020731,"h":0.0000220161,"l":0.0000200532,"c":0.0000210169,"v":1142929.81889475,"t":1712318400}
+{"o":0.0000210169,"h":0.0000229097,"l":0.0000203274,"c":0.0000217579,"v":1869798.6606981771,"t":1712322000}
+{"o":0.0000217579,"h":0.0000234346,"l":0.0000213045,"c":0.0000218867,"v":1714550.0217914961,"t":1712325600}
+{"o":0.0000218867,"h":0.000024574,"l":0.0000214767,"c":0.0000237599,"v":3509257.8453660803,"t":1712329200}
+{"o":0.0000237599,"h":0.0000245428,"l":0.0000233457,"c":0.0000237021,"v":968537.229026781,"t":1712332800}
+{"o":0.0000237021,"h":0.00002486,"l":0.0000236464,"c":0.0000240831,"v":885277.7919617969,"t":1712336400}
+{"o":0.0000240831,"h":0.0000241986,"l":0.0000225738,"c":0.000022751,"v":987127.5492300298,"t":1712340000}
+{"o":0.000022751,"h":0.0000239094,"l":0.0000224643,"c":0.0000232378,"v":630294.646755034,"t":1712343600}
+{"o":0.0000232378,"h":0.0000234819,"l":0.0000198509,"c":0.0000203093,"v":4014639.9822637811,"t":1712347200}
+{"o":0.0000203093,"h":0.0000204025,"l":0.0000169881,"c":0.0000182117,"v":9998337.0896111112,"t":1712350800}
+{"o":0.0000182117,"h":0.0000202103,"l":0.0000179985,"c":0.0000190173,"v":3393245.5223886082,"t":1712354400}
+{"o":0.0000190173,"h":0.0000197118,"l":0.0000187524,"c":0.0000195343,"v":787738.3859447039,"t":1712358000}
+{"o":0.0000195343,"h":0.0000196843,"l":0.0000186797,"c":0.000019116,"v":1280613.1247761101,"t":1712361600}
+{"o":0.000019116,"h":0.0000198798,"l":0.0000185456,"c":0.0000194052,"v":1673093.9902117578,"t":1712365200}
+{"o":0.0000194052,"h":0.0000195514,"l":0.0000176254,"c":0.0000180302,"v":1473227.5737961063,"t":1712368800}
+{"o":0.0000180302,"h":0.0000188732,"l":0.0000176466,"c":0.0000182802,"v":975635.444101483,"t":1712372400}
+{"o":0.0000182802,"h":0.0000199936,"l":0.0000179051,"c":0.0000197845,"v":1899785.7657345894,"t":1712376000}
+{"o":0.0000197845,"h":0.0000201874,"l":0.0000191134,"c":0.0000192987,"v":772726.9650824562,"t":1712379600}
+{"o":0.0000192987,"h":0.0000196447,"l":0.0000186594,"c":0.0000189564,"v":1084147.4779895279,"t":1712383200}
+{"o":0.0000189564,"h":0.0000194879,"l":0.0000185577,"c":0.0000193784,"v":678481.5887815009,"t":1712386800}
+{"o":0.0000193784,"h":0.0000194669,"l":0.0000180425,"c":0.0000180739,"v":1128606.8263231248,"t":1712390400}
+{"o":0.0000180739,"h":0.0000186553,"l":0.0000164615,"c":0.0000172095,"v":3842791.9113833122,"t":1712394000}
+{"o":0.0000172095,"h":0.000020731,"l":0.0000171389,"c":0.0000203681,"v":4412435.7403616393,"t":1712397600}
+{"o":0.0000203681,"h":0.0000204752,"l":0.0000187272,"c":0.0000188301,"v":1264777.3870176373,"t":1712401200}
+{"o":0.0000188301,"h":0.0000197111,"l":0.0000186059,"c":0.0000195816,"v":1023827.1742380268,"t":1712404800}
+{"o":0.0000195816,"h":0.0000203108,"l":0.0000173128,"c":0.000017448,"v":3225553.6918070526,"t":1712408400}
+{"o":0.000017448,"h":0.0000184879,"l":0.0000169761,"c":0.0000172532,"v":2815861.3447480914,"t":1712412000}
+{"o":0.0000172532,"h":0.0000177374,"l":0.0000163361,"c":0.0000171758,"v":2464601.6506722616,"t":1712415600}
+{"o":0.0000171758,"h":0.0000180734,"l":0.0000169928,"c":0.0000179672,"v":1360857.056990525,"t":1712419200}
+{"o":0.0000179672,"h":0.0000181946,"l":0.0000172705,"c":0.0000176724,"v":864485.625713825,"t":1712422800}
+{"o":0.0000176724,"h":0.0000179304,"l":0.0000173545,"c":0.0000177106,"v":526165.379609633,"t":1712426400}
+{"o":0.0000177106,"h":0.0000186524,"l":0.0000176347,"c":0.0000185864,"v":674290.555616276,"t":1712430000}
+{"o":0.0000185864,"h":0.0000186526,"l":0.0000176817,"c":0.0000179058,"v":914500.660834276,"t":1712433600}
+{"o":0.0000179058,"h":0.0000180052,"l":0.0000172459,"c":0.0000177741,"v":858769.023301912,"t":1712437200}
+{"o":0.0000177741,"h":0.0000181238,"l":0.0000165253,"c":0.0000179521,"v":2717739.7491219221,"t":1712440800}
+{"o":0.0000179521,"h":0.0000180402,"l":0.0000175987,"c":0.0000179997,"v":666561.827473945,"t":1712444400}
+{"o":0.0000179997,"h":0.0000187241,"l":0.0000173502,"c":0.0000174538,"v":1861519.9082111111,"t":1712448000}
+{"o":0.0000174538,"h":0.0000182867,"l":0.0000170206,"c":0.0000178551,"v":453829.171650564,"t":1712451600}
+{"o":0.0000178551,"h":0.0000181343,"l":0.0000175678,"c":0.0000179367,"v":390588.1964748729,"t":1712455200}
+{"o":0.0000179367,"h":0.0000182893,"l":0.0000145758,"c":0.0000159984,"v":12053174.4593003355,"t":1712458800}
+{"o":0.0000159984,"h":0.0000162174,"l":0.0000134633,"c":0.0000153573,"v":8281885.9204877354,"t":1712462400}
+{"o":0.0000153573,"h":0.0000164796,"l":0.0000151554,"c":0.0000163888,"v":1306873.3446918468,"t":1712466000}
+{"o":0.0000163888,"h":0.0000174452,"l":0.0000162006,"c":0.0000169921,"v":1915890.5296580035,"t":1712469600}
+{"o":0.0000169921,"h":0.0000194889,"l":0.0000169336,"c":0.0000184544,"v":2825671.4109195666,"t":1712473200}
+{"o":0.0000184544,"h":0.0000188581,"l":0.0000178216,"c":0.0000179808,"v":990071.4047983891,"t":1712476800}
+{"o":0.0000179808,"h":0.0000185172,"l":0.000017622,"c":0.0000184253,"v":914009.751063216,"t":1712480400}
+{"o":0.0000184253,"h":0.0000189747,"l":0.0000173291,"c":0.0000175512,"v":1497706.5939133859,"t":1712484000}
+{"o":0.0000175512,"h":0.0000180397,"l":0.000017257,"c":0.0000179281,"v":553199.965581602,"t":1712487600}
+{"o":0.0000179281,"h":0.0000182401,"l":0.0000176168,"c":0.0000180009,"v":360564.021168326,"t":1712491200}
+{"o":0.0000180009,"h":0.0000183726,"l":0.0000166547,"c":0.0000182167,"v":3265168.5642939648,"t":1712494800}
+{"o":0.0000182167,"h":0.0000189341,"l":0.0000180098,"c":0.0000180663,"v":1920847.009610978,"t":1712498400}
+{"o":0.0000180663,"h":0.0000184463,"l":0.0000176683,"c":0.0000181393,"v":1070736.2356161722,"t":1712502000}
+{"o":0.0000181393,"h":0.0000185251,"l":0.0000177758,"c":0.0000178758,"v":799635.7937286941,"t":1712505600}
+{"o":0.0000178758,"h":0.0000181729,"l":0.0000175408,"c":0.0000179397,"v":1380695.8634901738,"t":1712509200}
+{"o":0.0000179397,"h":0.0000181935,"l":0.0000167746,"c":0.000017588,"v":1765629.4646955121,"t":1712512800}
+{"o":0.000017588,"h":0.0000179379,"l":0.0000155504,"c":0.0000165284,"v":4176870.5048930291,"t":1712516400}
+{"o":0.0000165284,"h":0.0000174842,"l":0.0000164127,"c":0.0000169687,"v":1142075.371616703,"t":1712520000}
+{"o":0.0000169687,"h":0.000018883,"l":0.0000132619,"c":0.000016609,"v":19400740.4089769684,"t":1712523600}
+{"o":0.000016609,"h":0.0000168401,"l":0.0000146045,"c":0.000016671,"v":4506952.9853861313,"t":1712527200}
+{"o":0.000016671,"h":0.000016961,"l":0.0000155044,"c":0.000016553,"v":2642859.1488754009,"t":1712530800}
+{"o":0.000016553,"h":0.0000168877,"l":0.0000156604,"c":0.0000159436,"v":515980.866257109,"t":1712534400}
+{"o":0.0000159436,"h":0.0000173588,"l":0.0000158062,"c":0.0000168565,"v":1272022.4877456711,"t":1712538000}
+{"o":0.0000168565,"h":0.0000181481,"l":0.0000167049,"c":0.0000181032,"v":2171360.7989988364,"t":1712541600}
+{"o":0.0000181032,"h":0.0000186991,"l":0.0000177221,"c":0.0000178591,"v":1964009.6277964718,"t":1712545200}
+{"o":0.0000178591,"h":0.0000178982,"l":0.0000172118,"c":0.0000174213,"v":624091.6635868839,"t":1712548800}
+{"o":0.0000174213,"h":0.0000178554,"l":0.0000167366,"c":0.0000167634,"v":1099867.7461102032,"t":1712552400}
+{"o":0.0000167634,"h":0.0000168499,"l":0.0000159507,"c":0.0000161009,"v":2844587.9165767706,"t":1712556000}
+{"o":0.0000161009,"h":0.000016218,"l":0.0000150722,"c":0.000015313,"v":2559729.0435124105,"t":1712559600}
+{"o":0.000015313,"h":0.0000154094,"l":0.0000146879,"c":0.0000148546,"v":744030.010672659,"t":1712563200}
+{"o":0.0000148546,"h":0.0000165942,"l":0.0000142454,"c":0.000014477,"v":4453583.9496238995,"t":1712566800}
+{"o":0.000014477,"h":0.000014995,"l":0.0000142916,"c":0.000014862,"v":403279.4114969411,"t":1712570400}
+{"o":0.000014862,"h":0.0000156504,"l":0.0000147111,"c":0.000015136,"v":1471858.4974108371,"t":1712574000}
+{"o":0.000015136,"h":0.00001552,"l":0.000014484,"c":0.0000152881,"v":1666671.5462304312,"t":1712577600}
+{"o":0.0000152881,"h":0.0000158937,"l":0.0000148711,"c":0.0000154468,"v":454244.956425079,"t":1712581200}
+{"o":0.0000154468,"h":0.0000157999,"l":0.0000152152,"c":0.0000154819,"v":320971.673134368,"t":1712584800}
+{"o":0.0000154819,"h":0.0000159463,"l":0.0000153068,"c":0.0000158023,"v":798777.1554742,"t":1712588400}
+{"o":0.0000158023,"h":0.0000162,"l":0.0000151654,"c":0.0000161171,"v":1285525.759173865,"t":1712592000}
+{"o":0.0000161171,"h":0.0000192973,"l":0.0000154628,"c":0.0000171722,"v":7504186.8057288909,"t":1712595600}
+{"o":0.0000171722,"h":0.0000176577,"l":0.0000157337,"c":0.0000158954,"v":2078093.2520298231,"t":1712599200}
+{"o":0.0000158954,"h":0.0000164189,"l":0.0000157815,"c":0.0000162392,"v":1092573.6636932879,"t":1712602800}
+{"o":0.0000162392,"h":0.0000163134,"l":0.0000153486,"c":0.000015778,"v":1891927.7196101944,"t":1712606400}
+{"o":0.000015778,"h":0.0000162829,"l":0.0000155699,"c":0.0000161383,"v":440944.8401417569,"t":1712610000}
+{"o":0.0000161383,"h":0.0000164396,"l":0.0000156894,"c":0.0000158781,"v":1650167.8574417667,"t":1712613600}
+{"o":0.0000158781,"h":0.0000159766,"l":0.0000152481,"c":0.000015478,"v":1043114.1342536781,"t":1712617200}
+{"o":0.000015478,"h":0.0000157393,"l":0.0000152411,"c":0.0000153372,"v":457436.788539868,"t":1712620800}
+{"o":0.0000153372,"h":0.0000155119,"l":0.000014083,"c":0.0000145252,"v":2308528.573540261,"t":1712624400}
+{"o":0.0000145252,"h":0.0000155735,"l":0.0000144201,"c":0.000014606,"v":3103035.2768648756,"t":1712628000}
+{"o":0.000014606,"h":0.0000152822,"l":0.0000141837,"c":0.0000143792,"v":2369737.0455010338,"t":1712631600}
+{"o":0.0000143792,"h":0.0000158267,"l":0.0000142798,"c":0.0000157289,"v":3093339.2376023652,"t":1712635200}
+{"o":0.0000157289,"h":0.0000158654,"l":0.0000154382,"c":0.0000156601,"v":953806.2147068639,"t":1712638800}
+{"o":0.0000156601,"h":0.0000161521,"l":0.0000144724,"c":0.0000148734,"v":3602129.8846506844,"t":1712642400}
+{"o":0.0000148734,"h":0.0000151598,"l":0.0000145637,"c":0.0000149502,"v":1435589.5688816828,"t":1712646000}
+{"o":0.0000149502,"h":0.0000153626,"l":0.0000121519,"c":0.0000121977,"v":12304858.6586322319,"t":1712649600}
+{"o":0.0000121977,"h":0.0000130599,"l":0.00001173,"c":0.00001251,"v":7406612.2903823648,"t":1712653200}
+{"o":0.00001251,"h":0.0000132056,"l":0.0000124209,"c":0.0000131121,"v":2322590.8194471789,"t":1712656800}
+{"o":0.0000131121,"h":0.0000131469,"l":0.0000121752,"c":0.0000125601,"v":2575138.7814214891,"t":1712660400}
+{"o":0.0000125601,"h":0.0000128168,"l":0.0000123286,"c":0.0000126822,"v":810364.6259098498,"t":1712664000}
+{"o":0.0000126822,"h":0.000013576,"l":0.0000124403,"c":0.000013309,"v":2269013.7672413788,"t":1712667600}
+{"o":0.000013309,"h":0.0000140967,"l":0.000013112,"c":0.0000139076,"v":1254398.8029674417,"t":1712671200}
+{"o":0.0000139076,"h":0.00001422,"l":0.0000133673,"c":0.0000134976,"v":1849665.3613799489,"t":1712674800}
+{"o":0.0000134976,"h":0.0000135634,"l":0.000012844,"c":0.0000129032,"v":1405588.8514920929,"t":1712678400}
+{"o":0.0000129032,"h":0.0000129718,"l":0.0000104681,"c":0.0000112627,"v":8166368.1551743718,"t":1712682000}
+{"o":0.0000112627,"h":0.000012173,"l":0.0000111136,"c":0.0000120871,"v":7560449.6059624003,"t":1712685600}
+{"o":0.0000120871,"h":0.0000131147,"l":0.0000120373,"c":0.0000128666,"v":3109430.2798007578,"t":1712689200}
+{"o":0.0000128666,"h":0.0000139505,"l":0.0000124979,"c":0.0000136323,"v":2930299.1315909582,"t":1712692800}
+{"o":0.0000136323,"h":0.0000137416,"l":0.0000127256,"c":0.0000128313,"v":1789769.2402539402,"t":1712696400}
+{"o":0.0000128313,"h":0.0000130964,"l":0.0000119647,"c":0.0000120338,"v":2070641.9463232949,"t":1712700000}
+{"o":0.0000120338,"h":0.0000122888,"l":0.0000118968,"c":0.0000121326,"v":857924.693773614,"t":1712703600}
+{"o":0.0000121326,"h":0.0000151673,"l":0.000012081,"c":0.0000127085,"v":6465918.5731695211,"t":1712707200}
+{"o":0.0000127085,"h":0.0000129679,"l":0.0000125114,"c":0.0000126348,"v":311950.500047719,"t":1712710800}
+{"o":0.0000126348,"h":0.0000130423,"l":0.000012331,"c":0.0000126335,"v":521144.822011924,"t":1712714400}
+{"o":0.0000126335,"h":0.0000126965,"l":0.0000123389,"c":0.0000123541,"v":342958.753470289,"t":1712718000}
+{"o":0.0000123541,"h":0.0000124258,"l":0.0000116045,"c":0.0000116759,"v":1310585.6339643409,"t":1712721600}
+{"o":0.0000116759,"h":0.0000123146,"l":0.0000115499,"c":0.000012201,"v":1057188.124393367,"t":1712725200}
+{"o":0.000012201,"h":0.0000130481,"l":0.0000120568,"c":0.0000129032,"v":1505870.2213694113,"t":1712728800}
+{"o":0.0000129032,"h":0.0000135861,"l":0.0000128094,"c":0.0000131929,"v":3133367.05453372,"t":1712732400}
+{"o":0.0000131929,"h":0.0000133555,"l":0.0000130076,"c":0.0000131592,"v":205189.340569933,"t":1712736000}
+{"o":0.0000131592,"h":0.0000131965,"l":0.0000129447,"c":0.0000131101,"v":308424.587883045,"t":1712739600}
+{"o":0.0000131101,"h":0.000014195,"l":0.0000130803,"c":0.000014091,"v":1552001.3067158626,"t":1712743200}
+{"o":0.000014091,"h":0.0000141281,"l":0.0000127626,"c":0.0000128305,"v":1906882.8890308707,"t":1712746800}
+{"o":0.0000128305,"h":0.0000135873,"l":0.0000123533,"c":0.0000127439,"v":523618.850767853,"t":1712750400}
+{"o":0.0000127439,"h":0.0000132596,"l":0.0000126041,"c":0.0000128605,"v":138101.687551664,"t":1712754000}
+{"o":0.0000128605,"h":0.000015372,"l":0.0000123558,"c":0.0000124249,"v":6442211.7461368702,"t":1712757600}
+{"o":0.0000124249,"h":0.0000130613,"l":0.0000117641,"c":0.0000121913,"v":3512902.0258693458,"t":1712761200}
+{"o":0.0000121913,"h":0.0000143698,"l":0.0000119139,"c":0.0000135559,"v":6087937.0629181694,"t":1712764800}
+{"o":0.0000135559,"h":0.0000142453,"l":0.0000133697,"c":0.0000135339,"v":655222.326448353,"t":1712768400}
+{"o":0.0000135339,"h":0.0000138047,"l":0.0000126072,"c":0.0000127943,"v":2264164.4465238219,"t":1712772000}
+{"o":0.0000127943,"h":0.0000128472,"l":0.000012425,"c":0.0000126422,"v":783069.4827767081,"t":1712775600}
+{"o":0.0000126422,"h":0.0000130396,"l":0.0000124335,"c":0.0000128708,"v":1136570.5246257009,"t":1712779200}
+{"o":0.0000128708,"h":0.0000130741,"l":0.0000126442,"c":0.0000128961,"v":111904.175718192,"t":1712782800}
+{"o":0.0000128961,"h":0.0000129642,"l":0.000011571,"c":0.0000118788,"v":3828032.244964791,"t":1712786400}
+{"o":0.0000118788,"h":0.0000120379,"l":0.0000116965,"c":0.0000118059,"v":309877.4916001289,"t":1712790000}
+{"o":0.0000118059,"h":0.0000124164,"l":0.0000107159,"c":0.0000113404,"v":4376749.4171577543,"t":1712793600}
+{"o":0.0000113404,"h":0.0000123295,"l":0.0000112104,"c":0.0000123067,"v":3083402.0937357312,"t":1712797200}
+{"o":0.0000123067,"h":0.0000125933,"l":0.0000120982,"c":0.0000124195,"v":514025.991713449,"t":1712800800}
+{"o":0.0000124195,"h":0.0000125449,"l":0.0000123094,"c":0.000012334,"v":289507.970879716,"t":1712804400}
+{"o":0.000012334,"h":0.0000125923,"l":0.000012059,"c":0.000012417,"v":533224.814780965,"t":1712808000}
+{"o":0.000012417,"h":0.0000126232,"l":0.0000123933,"c":0.0000124542,"v":256148.927081497,"t":1712811600}
+{"o":0.0000124542,"h":0.0000125903,"l":0.000011914,"c":0.0000124707,"v":1611215.646747773,"t":1712815200}
+{"o":0.0000124707,"h":0.0000126334,"l":0.0000119417,"c":0.0000120391,"v":1132472.055167699,"t":1712818800}
+{"o":0.0000120391,"h":0.0000124737,"l":0.0000119482,"c":0.0000123826,"v":521070.4332557319,"t":1712822400}
+{"o":0.0000123826,"h":0.0000125621,"l":0.0000113548,"c":0.0000116764,"v":2178935.5549525567,"t":1712826000}
+{"o":0.0000116764,"h":0.0000117384,"l":0.0000100493,"c":0.0000112619,"v":7157985.5384086557,"t":1712829600}
+{"o":0.0000112619,"h":0.0000114125,"l":0.0000109675,"c":0.0000111179,"v":746379.2350070711,"t":1712833200}
+{"o":0.0000111179,"h":0.0000111545,"l":0.0000100336,"c":0.0000110365,"v":5878562.4830459449,"t":1712836800}
+{"o":0.0000110365,"h":0.0000119049,"l":0.0000102702,"c":0.0000117949,"v":5155229.3595227022,"t":1712840400}
+{"o":0.0000117949,"h":0.0000122663,"l":0.0000109514,"c":0.0000114268,"v":6228856.3724068692,"t":1712844000}
+{"o":0.0000114268,"h":0.0000118259,"l":0.0000109323,"c":0.0000110469,"v":969558.3142302862,"t":1712847600}
+{"o":0.0000110469,"h":0.0000112797,"l":0.0000103446,"c":0.0000108365,"v":2743789.0913368384,"t":1712851200}
+{"o":0.0000108365,"h":0.0000108685,"l":0.0000091803,"c":0.0000104074,"v":8127054.6354448218,"t":1712854800}
+{"o":0.0000104074,"h":0.000010731,"l":0.0000095071,"c":0.0000099292,"v":4666020.733255879,"t":1712858400}
+{"o":0.0000099292,"h":0.0000100388,"l":0.0000095307,"c":0.0000100164,"v":2935720.0948330672,"t":1712862000}
+{"o":0.0000100164,"h":0.0000115357,"l":0.0000095143,"c":0.0000115105,"v":6965133.840011959,"t":1712865600}
+{"o":0.0000115105,"h":0.0000121746,"l":0.000011471,"c":0.0000118194,"v":2205266.8009205093,"t":1712869200}
+{"o":0.0000118194,"h":0.0000119032,"l":0.0000110397,"c":0.0000110681,"v":2430679.4387781061,"t":1712872800}
+{"o":0.0000110681,"h":0.0000113592,"l":0.0000110478,"c":0.0000112992,"v":912096.3264713831,"t":1712876400}
+{"o":0.0000112992,"h":0.0000115795,"l":0.0000111593,"c":0.0000113212,"v":963287.5533927031,"t":1712880000}
+{"o":0.0000113212,"h":0.0000114865,"l":0.0000104142,"c":0.0000109337,"v":3656635.7802982191,"t":1712883600}
+{"o":0.0000109337,"h":0.0000112011,"l":0.0000107657,"c":0.0000111338,"v":1613655.7542820896,"t":1712887200}
+{"o":0.0000111338,"h":0.0000112785,"l":0.0000104339,"c":0.0000105361,"v":2329447.8964111921,"t":1712890800}
+{"o":0.0000105361,"h":0.0000116346,"l":0.000010466,"c":0.0000114911,"v":2315788.3179154703,"t":1712894400}
+{"o":0.0000114911,"h":0.0000119733,"l":0.0000114055,"c":0.0000114096,"v":2468280.6965908161,"t":1712898000}
+{"o":0.0000114096,"h":0.0000115501,"l":0.0000110779,"c":0.0000111872,"v":535888.603152173,"t":1712901600}
+{"o":0.0000111872,"h":0.000011282,"l":0.0000110173,"c":0.0000111599,"v":192363.327946572,"t":1712905200}
+{"o":0.0000111599,"h":0.0000112805,"l":0.000010695,"c":0.0000108463,"v":949726.721336954,"t":1712908800}
+{"o":0.0000108463,"h":0.0000109146,"l":0.0000105716,"c":0.0000106622,"v":326674.203769349,"t":1712912400}
+{"o":0.0000106622,"h":0.0000107373,"l":0.0000101636,"c":0.0000101967,"v":1998640.173340251,"t":1712916000}
+{"o":0.0000101967,"h":0.0000103558,"l":0.0000091573,"c":0.0000094854,"v":4364640.9916838035,"t":1712919600}
+{"o":0.0000094854,"h":0.0000101223,"l":0.0000093831,"c":0.0000096568,"v":816630.5960757041,"t":1712923200}
+{"o":0.0000096568,"h":0.0000101379,"l":0.0000092413,"c":0.0000097135,"v":3120956.6934790802,"t":1712926800}
+{"o":0.0000097135,"h":0.0000102223,"l":0.0000095945,"c":0.0000098952,"v":3328780.1211646963,"t":1712930400}
+{"o":0.0000098952,"h":0.0000100254,"l":0.0000090633,"c":0.0000095385,"v":2427484.0088768788,"t":1712934000}
+{"o":0.0000095385,"h":0.000009695,"l":0.0000085971,"c":0.0000089321,"v":4161219.579797395,"t":1712937600}
+{"o":0.0000089321,"h":0.0000096777,"l":0.000008269,"c":0.0000088595,"v":5525753.763937396,"t":1712941200}
+{"o":0.0000088595,"h":0.0000104579,"l":0.0000069795,"c":0.0000082533,"v":10649180.2003178764,"t":1712944800}
+{"o":0.0000082533,"h":0.0000107586,"l":0.0000079056,"c":0.0000099885,"v":7763519.3478179732,"t":1712948400}
+{"o":0.0000099885,"h":0.0000100563,"l":0.0000085113,"c":0.0000090934,"v":4713569.4166691266,"t":1712952000}
+{"o":0.0000090934,"h":0.0000125194,"l":0.0000089501,"c":0.0000109577,"v":8274849.9047037615,"t":1712955600}
+{"o":0.0000109577,"h":0.0000112389,"l":0.0000098496,"c":0.0000104002,"v":4947632.7180805588,"t":1712959200}
+{"o":0.0000104002,"h":0.0000108125,"l":0.0000087655,"c":0.0000097733,"v":10081608.4922647998,"t":1712962800}
+{"o":0.0000097733,"h":0.0000099224,"l":0.0000094586,"c":0.0000096216,"v":1243804.3374707415,"t":1712966400}
+{"o":0.0000096216,"h":0.0000103355,"l":0.0000093464,"c":0.0000099889,"v":1356880.922716097,"t":1712970000}
+{"o":0.0000099889,"h":0.0000102235,"l":0.0000094115,"c":0.0000096503,"v":1336570.7073589377,"t":1712973600}
+{"o":0.0000096503,"h":0.0000097821,"l":0.0000094025,"c":0.0000095204,"v":290569.808494541,"t":1712977200}
+{"o":0.0000095204,"h":0.0000118227,"l":0.0000093252,"c":0.0000116338,"v":4434883.9504784504,"t":1712980800}
+{"o":0.0000116338,"h":0.0000117273,"l":0.0000111992,"c":0.0000114239,"v":611065.6654577228,"t":1712984400}
+{"o":0.0000114239,"h":0.0000115865,"l":0.0000112307,"c":0.0000114768,"v":482172.9181862071,"t":1712988000}
+{"o":0.0000114768,"h":0.0000118623,"l":0.0000114261,"c":0.0000116189,"v":321328.205994446,"t":1712991600}
+{"o":0.0000116189,"h":0.0000117435,"l":0.0000109177,"c":0.0000110838,"v":1051125.2305777781,"t":1712995200}
+{"o":0.0000110838,"h":0.0000111112,"l":0.0000105813,"c":0.0000106202,"v":1257212.0836952908,"t":1712998800}
+{"o":0.0000106202,"h":0.000010956,"l":0.0000105441,"c":0.0000108384,"v":674410.459996916,"t":1713002400}
+{"o":0.0000108384,"h":0.0000113246,"l":0.0000105402,"c":0.0000107056,"v":3117029.9484647708,"t":1713006000}
+{"o":0.0000107056,"h":0.0000108009,"l":0.0000103116,"c":0.0000105504,"v":715470.437279888,"t":1713009600}
+{"o":0.0000105504,"h":0.0000107027,"l":0.0000103787,"c":0.0000105533,"v":456783.917930188,"t":1713013200}
+{"o":0.0000105533,"h":0.0000107427,"l":0.0000102599,"c":0.0000106776,"v":1076086.2952918631,"t":1713016800}
+{"o":0.0000106776,"h":0.000010903,"l":0.0000101116,"c":0.0000103022,"v":1852981.8382437129,"t":1713020400}
+{"o":0.0000103022,"h":0.0000106478,"l":0.000009929,"c":0.0000102158,"v":1113795.0311643919,"t":1713024000}
+{"o":0.0000102158,"h":0.0000109567,"l":0.0000086905,"c":0.0000095608,"v":6297441.6723151105,"t":1713027600}
+{"o":0.0000095608,"h":0.0000100348,"l":0.0000085629,"c":0.0000093813,"v":4054262.6008627671,"t":1713031200}
+{"o":0.0000093813,"h":0.0000106569,"l":0.0000087458,"c":0.0000094429,"v":846108.0159515769,"t":1713034800}
+{"o":0.0000094429,"h":0.0000109749,"l":0.0000070438,"c":0.0000091149,"v":14833237.7363541704,"t":1713038400}
+{"o":0.0000091149,"h":0.0000101102,"l":0.0000085082,"c":0.0000088865,"v":850655.905064346,"t":1713042000}
+{"o":0.0000088865,"h":0.000010953,"l":0.0000082484,"c":0.000009788,"v":1124605.3913035528,"t":1713045600}
+{"o":0.000009788,"h":0.0000102593,"l":0.000008589,"c":0.0000088851,"v":4469015.7091792598,"t":1713049200}
+{"o":0.0000088851,"h":0.0000095709,"l":0.0000086549,"c":0.0000092729,"v":1173742.1568393072,"t":1713052800}
+{"o":0.0000092729,"h":0.0000096348,"l":0.0000090332,"c":0.0000093352,"v":67758.316234835,"t":1713056400}
+{"o":0.0000093352,"h":0.00000987,"l":0.0000091197,"c":0.0000095738,"v":1394305.6071171458,"t":1713060000}
+{"o":0.0000095738,"h":0.0000102157,"l":0.0000088359,"c":0.0000096042,"v":575955.5222939929,"t":1713063600}
+{"o":0.0000096042,"h":0.0000113477,"l":0.0000091596,"c":0.0000108385,"v":2270069.2233604351,"t":1713067200}
+{"o":0.0000108385,"h":0.0000113133,"l":0.0000105708,"c":0.000011071,"v":793937.1153540751,"t":1713070800}
+{"o":0.000011071,"h":0.0000112371,"l":0.0000099354,"c":0.0000103466,"v":2698832.232663257,"t":1713074400}
+{"o":0.0000103466,"h":0.0000107767,"l":0.0000102397,"c":0.0000104816,"v":1373462.3620517286,"t":1713078000}
+{"o":0.0000104816,"h":0.0000107161,"l":0.0000102057,"c":0.0000104298,"v":532741.0848871289,"t":1713081600}
+{"o":0.0000104298,"h":0.0000106218,"l":0.0000101972,"c":0.0000104063,"v":9575.415810852,"t":1713085200}
+{"o":0.0000104063,"h":0.0000107407,"l":0.0000102367,"c":0.0000105927,"v":487056.601223529,"t":1713088800}
+{"o":0.0000105927,"h":0.0000111622,"l":0.0000103891,"c":0.0000107332,"v":488851.765472326,"t":1713092400}
+{"o":0.0000107332,"h":0.0000109812,"l":0.0000104124,"c":0.0000106337,"v":756893.3521219511,"t":1713096000}
+{"o":0.0000106337,"h":0.0000110748,"l":0.0000095436,"c":0.0000099294,"v":1616156.0447698832,"t":1713099600}
+{"o":0.0000099294,"h":0.0000102266,"l":0.000009601,"c":0.000009892,"v":111954.947831227,"t":1713103200}
+{"o":0.000009892,"h":0.0000102631,"l":0.0000091081,"c":0.0000092586,"v":2157743.6311866245,"t":1713106800}
+{"o":0.0000092586,"h":0.0000096744,"l":0.0000090006,"c":0.0000094088,"v":439934.5046759931,"t":1713110400}
+{"o":0.0000094088,"h":0.0000100768,"l":0.0000091211,"c":0.0000096161,"v":1193950.9859254609,"t":1713114000}
+{"o":0.0000096161,"h":0.0000103597,"l":0.0000092551,"c":0.0000098113,"v":1441564.7977493848,"t":1713117600}
+{"o":0.0000098113,"h":0.0000099431,"l":0.000008443,"c":0.0000087204,"v":3977197.217389998,"t":1713121200}
+{"o":0.0000087204,"h":0.0000095277,"l":0.0000085013,"c":0.0000090732,"v":3193970.2700636792,"t":1713124800}
+{"o":0.0000090732,"h":0.0000091936,"l":0.0000085288,"c":0.0000088421,"v":1892726.2072479825,"t":1713128400}
+{"o":0.0000088421,"h":0.0000095772,"l":0.0000082781,"c":0.000008987,"v":453610.9933690039,"t":1713132000}
+{"o":0.000008987,"h":0.0000125016,"l":0.0000087563,"c":0.0000116959,"v":12318068.8407968655,"t":1713135600}
+{"o":0.0000116959,"h":0.0000155543,"l":0.0000116959,"c":0.0000150629,"v":7150425.3400476817,"t":1713139200}
+{"o":0.0000150629,"h":0.0000155184,"l":0.0000137315,"c":0.0000138447,"v":4504666.6567214942,"t":1713142800}
+{"o":0.0000138447,"h":0.0000140288,"l":0.0000118203,"c":0.0000120766,"v":3223015.830515461,"t":1713146400}
+{"o":0.0000120766,"h":0.0000145117,"l":0.0000119066,"c":0.0000131448,"v":6008944.7767073344,"t":1713150000}
+{"o":0.0000131448,"h":0.0000142013,"l":0.0000127935,"c":0.000012843,"v":4191711.0741269244,"t":1713153600}
+{"o":0.000012843,"h":0.0000129775,"l":0.0000123018,"c":0.0000123148,"v":713733.6416866989,"t":1713157200}
+{"o":0.0000123148,"h":0.0000128079,"l":0.0000119242,"c":0.0000124311,"v":321856.944667749,"t":1713160800}
+{"o":0.0000124311,"h":0.0000127885,"l":0.0000123573,"c":0.0000125938,"v":273093.646501865,"t":1713164400}
+{"o":0.0000125938,"h":0.0000126939,"l":0.0000119847,"c":0.0000124387,"v":1699618.2303226329,"t":1713168000}
+{"o":0.0000124387,"h":0.0000127125,"l":0.000012122,"c":0.00001219,"v":1555856.3377364981,"t":1713171600}
+{"o":0.00001219,"h":0.0000123648,"l":0.0000120079,"c":0.0000121688,"v":393038.417112536,"t":1713175200}
+{"o":0.0000121688,"h":0.0000123919,"l":0.000012013,"c":0.000012298,"v":364586.156468161,"t":1713178800}
+{"o":0.000012298,"h":0.0000124357,"l":0.000012018,"c":0.0000121032,"v":533916.025034221,"t":1713182400}
+{"o":0.0000121032,"h":0.0000124367,"l":0.0000117963,"c":0.0000121115,"v":412017.227928277,"t":1713186000}
+{"o":0.0000121115,"h":0.0000127117,"l":0.0000110279,"c":0.0000120541,"v":2763802.1940697795,"t":1713189600}
+{"o":0.0000120541,"h":0.000012483,"l":0.0000114469,"c":0.0000117852,"v":263624.030003706,"t":1713193200}
+{"o":0.0000117852,"h":0.0000128371,"l":0.0000115145,"c":0.0000120325,"v":182131.277432173,"t":1713196800}
+{"o":0.0000120325,"h":0.0000125475,"l":0.0000110277,"c":0.000011313,"v":1935080.6761436409,"t":1713200400}
+{"o":0.000011313,"h":0.0000122406,"l":0.0000105174,"c":0.000010902,"v":2320421.7818353493,"t":1713204000}
+{"o":0.000010902,"h":0.0000112852,"l":0.0000104467,"c":0.0000106226,"v":1077335.92514505,"t":1713207600}
+{"o":0.0000106226,"h":0.000010849,"l":0.0000103848,"c":0.0000107174,"v":305188.006111557,"t":1713211200}
+{"o":0.0000107174,"h":0.0000113361,"l":0.000010289,"c":0.0000103299,"v":1888750.6660266772,"t":1713214800}
+{"o":0.0000103299,"h":0.0000115444,"l":0.000010144,"c":0.0000112106,"v":3034898.8635413144,"t":1713218400}
+{"o":0.0000112106,"h":0.0000115947,"l":0.0000106769,"c":0.0000108035,"v":1313853.3987373179,"t":1713222000}
+{"o":0.0000108035,"h":0.0000110483,"l":0.0000105559,"c":0.0000107216,"v":219986.739038801,"t":1713225600}
+{"o":0.0000107216,"h":0.0000111623,"l":0.0000104819,"c":0.0000108727,"v":199024.30189618,"t":1713229200}
+{"o":0.0000108727,"h":0.0000111431,"l":0.0000106807,"c":0.0000109452,"v":403448.339418776,"t":1713232800}
+{"o":0.0000109452,"h":0.0000112837,"l":0.0000108797,"c":0.0000112057,"v":0.0,"t":1713236400}
+{"o":0.0000112057,"h":0.0000118326,"l":0.0000100345,"c":0.0000102867,"v":1446890.4867613949,"t":1713240000}
+{"o":0.0000102867,"h":0.0000122011,"l":0.0000100989,"c":0.0000112981,"v":5033153.1213186402,"t":1713243600}
+{"o":0.0000112981,"h":0.0000114442,"l":0.0000104181,"c":0.0000107778,"v":617338.851158137,"t":1713247200}
+{"o":0.0000107778,"h":0.0000112852,"l":0.0000105307,"c":0.0000110428,"v":647709.209968537,"t":1713250800}
+{"o":0.0000110428,"h":0.0000113927,"l":0.0000108538,"c":0.0000110969,"v":2077061.5312000492,"t":1713254400}
+{"o":0.0000110969,"h":0.0000113032,"l":0.0000101532,"c":0.0000103378,"v":3183751.946437622,"t":1713258000}
+{"o":0.0000103378,"h":0.00001081,"l":0.0000095397,"c":0.0000100462,"v":1180105.9131257061,"t":1713261600}
+{"o":0.0000100462,"h":0.0000104563,"l":0.0000097999,"c":0.0000101512,"v":196305.592706906,"t":1713265200}
+{"o":0.0000101512,"h":0.0000103963,"l":0.0000099054,"c":0.0000102251,"v":294285.931435283,"t":1713268800}
+{"o":0.0000102251,"h":0.0000107125,"l":0.0000098782,"c":0.0000100889,"v":754372.788410817,"t":1713272400}
+{"o":0.0000100889,"h":0.0000108148,"l":0.0000097429,"c":0.0000100749,"v":3122244.0566894198,"t":1713276000}
+{"o":0.0000100749,"h":0.0000103979,"l":0.0000098183,"c":0.0000102291,"v":296301.881700546,"t":1713279600}
+{"o":0.0000102291,"h":0.0000106682,"l":0.000009605,"c":0.0000101618,"v":1846187.9641132548,"t":1713283200}
+{"o":0.0000101618,"h":0.000010404,"l":0.0000097217,"c":0.0000103093,"v":233429.307724737,"t":1713286800}
+{"o":0.0000103093,"h":0.0000103639,"l":0.0000099947,"c":0.0000101448,"v":214814.724976539,"t":1713290400}
+{"o":0.0000101448,"h":0.0000105607,"l":0.0000077842,"c":0.0000094062,"v":15300589.1050996911,"t":1713294000}
+{"o":0.0000094062,"h":0.0000096489,"l":0.0000088876,"c":0.0000094561,"v":2228149.2453245092,"t":1713297600}
+{"o":0.0000094561,"h":0.0000104672,"l":0.0000091597,"c":0.0000101849,"v":2498666.7976879352,"t":1713301200}
+{"o":0.0000101849,"h":0.0000110361,"l":0.0000093713,"c":0.0000097977,"v":7839442.4341733539,"t":1713304800}
+{"o":0.0000097977,"h":0.000009957,"l":0.0000096682,"c":0.0000098514,"v":598486.311667028,"t":1713308400}
+{"o":0.0000098514,"h":0.0000107142,"l":0.0000096623,"c":0.0000105584,"v":1670564.0883419432,"t":1713312000}
+{"o":0.0000105584,"h":0.0000107962,"l":0.0000101522,"c":0.00001062,"v":1157479.7132572599,"t":1713315600}
+{"o":0.00001062,"h":0.0000111228,"l":0.0000105858,"c":0.0000109831,"v":745330.1876860069,"t":1713319200}
+{"o":0.0000109831,"h":0.0000111963,"l":0.0000109171,"c":0.0000111046,"v":447388.6462799381,"t":1713322800}
+{"o":0.0000111046,"h":0.0000118698,"l":0.0000106892,"c":0.0000114646,"v":777074.4815317359,"t":1713326400}
+{"o":0.0000114646,"h":0.0000116753,"l":0.0000109244,"c":0.0000111302,"v":1113748.7730857821,"t":1713330000}
+{"o":0.0000111302,"h":0.0000116216,"l":0.0000110098,"c":0.0000114618,"v":902468.904163208,"t":1713333600}
+{"o":0.0000114618,"h":0.000011706,"l":0.0000112935,"c":0.0000115629,"v":783080.301585634,"t":1713337200}
+{"o":0.0000115629,"h":0.0000118086,"l":0.0000113109,"c":0.000011436,"v":417941.651610753,"t":1713340800}
+{"o":0.000011436,"h":0.0000119003,"l":0.0000113038,"c":0.000011548,"v":1175395.519121601,"t":1713344400}
+{"o":0.000011548,"h":0.0000118664,"l":0.0000112233,"c":0.0000114286,"v":554635.304737961,"t":1713348000}
+{"o":0.0000114286,"h":0.0000116434,"l":0.0000109679,"c":0.0000112411,"v":675168.304883541,"t":1713351600}
+{"o":0.0000112411,"h":0.000011543,"l":0.0000109679,"c":0.0000113201,"v":111446.703862588,"t":1713355200}
+{"o":0.0000113201,"h":0.0000115276,"l":0.0000110706,"c":0.0000112138,"v":590222.332936179,"t":1713358800}
+{"o":0.0000112138,"h":0.0000116691,"l":0.0000105197,"c":0.0000108506,"v":1262043.7098226428,"t":1713362400}
+{"o":0.0000108506,"h":0.0000112054,"l":0.0000099091,"c":0.0000101578,"v":1632075.2759329882,"t":1713366000}
+{"o":0.0000101578,"h":0.0000123204,"l":0.0000096562,"c":0.0000121826,"v":7519647.8433806617,"t":1713369600}
+{"o":0.0000121826,"h":0.0000122001,"l":0.0000110432,"c":0.0000114063,"v":1048825.7210930749,"t":1713373200}
+{"o":0.0000114063,"h":0.0000120266,"l":0.0000109574,"c":0.0000115384,"v":333649.5172693791,"t":1713376800}
+{"o":0.0000115384,"h":0.0000117876,"l":0.0000110352,"c":0.0000115031,"v":1404274.342964184,"t":1713380400}
+{"o":0.0000115031,"h":0.0000117815,"l":0.0000111487,"c":0.0000114088,"v":190276.5709143,"t":1713384000}
+{"o":0.0000114088,"h":0.0000117335,"l":0.0000110453,"c":0.0000114847,"v":43166.689167572,"t":1713387600}
+{"o":0.0000114847,"h":0.0000116935,"l":0.0000113662,"c":0.0000114491,"v":665142.459188043,"t":1713391200}
+{"o":0.0000114491,"h":0.0000118303,"l":0.0000114003,"c":0.0000117174,"v":3220.46626771,"t":1713394800}
+{"o":0.0000117174,"h":0.0000119105,"l":0.0000107581,"c":0.0000109464,"v":1050191.3769266929,"t":1713398400}
+{"o":0.0000109464,"h":0.0000111092,"l":0.0000107925,"c":0.0000108708,"v":50683.834367335,"t":1713402000}
+{"o":0.0000108708,"h":0.0000111163,"l":0.0000106956,"c":0.0000107542,"v":725845.500128463,"t":1713405600}
+{"o":0.0000107542,"h":0.0000122642,"l":0.0000105511,"c":0.0000120915,"v":2948738.2057044455,"t":1713409200}
+{"o":0.0000120915,"h":0.0000123267,"l":0.0000119775,"c":0.0000123116,"v":282718.867688934,"t":1713412800}
+{"o":0.0000123116,"h":0.000012472,"l":0.0000118367,"c":0.0000121033,"v":45678.374870784,"t":1713416400}
+{"o":0.0000121033,"h":0.0000124364,"l":0.0000110804,"c":0.0000113628,"v":1891396.2095303764,"t":1713420000}
+{"o":0.0000113628,"h":0.0000117396,"l":0.0000112074,"c":0.0000116952,"v":760888.3215250471,"t":1713423600}
+{"o":0.0000116952,"h":0.0000124523,"l":0.0000113046,"c":0.0000122072,"v":2830554.3870571591,"t":1713427200}
+{"o":0.0000122072,"h":0.0000127602,"l":0.0000120676,"c":0.0000121472,"v":786781.06508919,"t":1713430800}
+{"o":0.0000121472,"h":0.0000125053,"l":0.0000117645,"c":0.0000121105,"v":1206880.9033912239,"t":1713434400}
+{"o":0.0000121105,"h":0.0000121236,"l":0.0000113676,"c":0.0000115096,"v":1534345.0298167598,"t":1713438000}
+{"o":0.0000115096,"h":0.0000119768,"l":0.0000106061,"c":0.0000118737,"v":5021716.2502817335,"t":1713441600}
+{"o":0.0000118737,"h":0.0000119758,"l":0.0000115045,"c":0.0000115482,"v":500148.5104434901,"t":1713445200}
+{"o":0.0000115482,"h":0.0000130395,"l":0.0000111078,"c":0.0000124847,"v":2293562.5895352573,"t":1713448800}
+{"o":0.0000124847,"h":0.0000128162,"l":0.0000122446,"c":0.0000126606,"v":832976.3682058451,"t":1713452400}
+{"o":0.0000126606,"h":0.0000134189,"l":0.0000123181,"c":0.0000132489,"v":1699114.1997184318,"t":1713456000}
+{"o":0.0000132489,"h":0.0000135961,"l":0.0000125411,"c":0.0000128438,"v":1310203.1399105533,"t":1713459600}
+{"o":0.0000128438,"h":0.0000134063,"l":0.0000125897,"c":0.000012602,"v":984511.6534299849,"t":1713463200}
+{"o":0.000012602,"h":0.0000148247,"l":0.0000124058,"c":0.0000138961,"v":4081024.7446944546,"t":1713466800}
+{"o":0.0000138961,"h":0.0000140148,"l":0.0000136001,"c":0.0000137291,"v":361932.2082816819,"t":1713470400}
+{"o":0.0000137291,"h":0.0000147303,"l":0.0000135148,"c":0.0000136458,"v":3590281.5237295115,"t":1713474000}
+{"o":0.0000136458,"h":0.0000143941,"l":0.0000131844,"c":0.0000135929,"v":2324900.8778267764,"t":1713477600}
+{"o":0.0000135929,"h":0.000013703,"l":0.0000131298,"c":0.0000133993,"v":629400.4172692129,"t":1713481200}
+{"o":0.0000133993,"h":0.0000137901,"l":0.0000122607,"c":0.0000128126,"v":2267032.6400883561,"t":1713484800}
+{"o":0.0000128126,"h":0.0000137625,"l":0.0000114953,"c":0.0000121509,"v":2036972.631612987,"t":1713488400}
+{"o":0.0000121509,"h":0.0000130824,"l":0.0000117444,"c":0.0000121214,"v":843853.515544695,"t":1713492000}
+{"o":0.0000121214,"h":0.0000135165,"l":0.0000117709,"c":0.0000126911,"v":2436129.8477215501,"t":1713495600}
+{"o":0.0000126911,"h":0.0000138154,"l":0.0000123111,"c":0.0000134079,"v":928702.8204837008,"t":1713499200}
+{"o":0.0000134079,"h":0.0000136524,"l":0.0000126555,"c":0.0000132083,"v":978284.4915959341,"t":1713502800}
+{"o":0.0000132083,"h":0.0000133557,"l":0.0000125586,"c":0.000012658,"v":78646.981247902,"t":1713506400}
+{"o":0.000012658,"h":0.000013667,"l":0.0000125023,"c":0.0000129709,"v":1025041.716710575,"t":1713510000}
+{"o":0.0000129709,"h":0.0000139923,"l":0.0000127657,"c":0.0000138511,"v":1390203.4271848819,"t":1713513600}
+{"o":0.0000138511,"h":0.0000145849,"l":0.0000137932,"c":0.000014518,"v":2164167.0175550627,"t":1713517200}
+{"o":0.000014518,"h":0.0000150181,"l":0.0000142915,"c":0.0000148356,"v":826049.8519284311,"t":1713520800}
+{"o":0.0000148356,"h":0.0000149,"l":0.0000139467,"c":0.0000140918,"v":1195037.1414894252,"t":1713524400}
+{"o":0.0000140918,"h":0.0000142287,"l":0.0000126498,"c":0.0000127719,"v":2348195.2920471304,"t":1713528000}
+{"o":0.0000127719,"h":0.0000130646,"l":0.00001226,"c":0.0000129311,"v":1855778.4287450989,"t":1713531600}
+{"o":0.0000129311,"h":0.0000136309,"l":0.0000126129,"c":0.0000127124,"v":1009659.1187546531,"t":1713535200}
+{"o":0.0000127124,"h":0.000013225,"l":0.0000125211,"c":0.0000129142,"v":941966.7970012521,"t":1713538800}
+{"o":0.0000129142,"h":0.0000131414,"l":0.0000121463,"c":0.0000124514,"v":657703.3768254421,"t":1713542400}
+{"o":0.0000124514,"h":0.0000127008,"l":0.0000122507,"c":0.0000125449,"v":1289978.5459286394,"t":1713546000}
+{"o":0.0000125449,"h":0.0000127172,"l":0.0000121337,"c":0.0000124607,"v":558421.4321910969,"t":1713549600}
+{"o":0.0000124607,"h":0.0000127228,"l":0.0000123707,"c":0.0000124751,"v":477403.06223024,"t":1713553200}
+{"o":0.0000124751,"h":0.0000127916,"l":0.0000115835,"c":0.0000118648,"v":3658905.9487495194,"t":1713556800}
+{"o":0.0000118648,"h":0.0000120617,"l":0.0000116837,"c":0.0000118052,"v":332918.414920632,"t":1713560400}
+{"o":0.0000118052,"h":0.000012383,"l":0.0000116389,"c":0.0000121063,"v":1121812.4055649261,"t":1713564000}
+{"o":0.0000121063,"h":0.000012909,"l":0.0000117889,"c":0.0000124119,"v":1550204.5897176561,"t":1713567600}
+{"o":0.0000124119,"h":0.0000125842,"l":0.0000118772,"c":0.0000122061,"v":636792.048240352,"t":1713571200}
+{"o":0.0000122061,"h":0.0000126252,"l":0.0000120355,"c":0.000012411,"v":787622.7040294281,"t":1713574800}
+{"o":0.000012411,"h":0.0000125154,"l":0.000012203,"c":0.0000124049,"v":121565.133607338,"t":1713578400}
+{"o":0.0000124049,"h":0.0000124682,"l":0.0000122882,"c":0.0000123491,"v":15811.392367698,"t":1713582000}
+{"o":0.0000123491,"h":0.0000127349,"l":0.000012019,"c":0.0000124595,"v":486637.090857398,"t":1713585600}
+{"o":0.0000124595,"h":0.0000126056,"l":0.0000118947,"c":0.000012006,"v":1000116.6813739459,"t":1713589200}
+{"o":0.000012006,"h":0.0000127112,"l":0.0000118981,"c":0.0000126058,"v":777746.7231577612,"t":1713592800}
+{"o":0.0000126058,"h":0.0000128217,"l":0.0000124795,"c":0.0000128014,"v":676463.5386991019,"t":1713596400}
+{"o":0.0000128014,"h":0.0000129408,"l":0.0000125913,"c":0.000012743,"v":218446.340103857,"t":1713600000}
+{"o":0.000012743,"h":0.0000129529,"l":0.0000121046,"c":0.0000122502,"v":800301.544838772,"t":1713603600}
+{"o":0.0000122502,"h":0.0000123285,"l":0.0000116825,"c":0.0000118703,"v":1269346.5192768588,"t":1713607200}
+{"o":0.0000118703,"h":0.0000119194,"l":0.0000117613,"c":0.0000118131,"v":77090.17623241,"t":1713610800}
+{"o":0.0000118131,"h":0.0000118609,"l":0.0000115614,"c":0.0000116573,"v":719714.5377065712,"t":1713614400}
+{"o":0.0000116573,"h":0.000012522,"l":0.000011568,"c":0.0000124941,"v":1580272.5899854652,"t":1713618000}
+{"o":0.0000124941,"h":0.0000126523,"l":0.0000124179,"c":0.0000125058,"v":148606.110504166,"t":1713621600}
+{"o":0.0000125058,"h":0.0000125752,"l":0.0000121142,"c":0.0000121305,"v":13068.333171672,"t":1713625200}
+{"o":0.0000121305,"h":0.0000125043,"l":0.0000120498,"c":0.0000124011,"v":249378.026429382,"t":1713628800}
+{"o":0.0000124011,"h":0.000012783,"l":0.0000108754,"c":0.0000109126,"v":3589542.5780718178,"t":1713632400}
+{"o":0.0000109126,"h":0.0000120971,"l":0.0000108217,"c":0.0000120109,"v":2093211.9875842992,"t":1713636000}
+{"o":0.0000120109,"h":0.0000122307,"l":0.0000119058,"c":0.0000119906,"v":429542.094061033,"t":1713639600}
+{"o":0.0000119906,"h":0.0000122316,"l":0.0000113219,"c":0.0000120162,"v":2739120.4726299429,"t":1713643200}
+{"o":0.0000120162,"h":0.0000120997,"l":0.0000112264,"c":0.0000114547,"v":1511498.901957083,"t":1713646800}
+{"o":0.0000114547,"h":0.0000119599,"l":0.0000114319,"c":0.0000117861,"v":858454.447807611,"t":1713650400}
+{"o":0.0000117861,"h":0.0000123863,"l":0.0000115496,"c":0.0000122173,"v":984480.014625232,"t":1713654000}
+{"o":0.0000122173,"h":0.0000124757,"l":0.0000118961,"c":0.0000121111,"v":112016.198293275,"t":1713657600}
+{"o":0.0000121111,"h":0.0000121746,"l":0.0000112807,"c":0.0000114011,"v":1755143.8195386732,"t":1713661200}
+{"o":0.0000114011,"h":0.0000120017,"l":0.000011139,"c":0.0000117735,"v":1002368.173299989,"t":1713664800}
+{"o":0.0000117735,"h":0.00001205,"l":0.0000116544,"c":0.0000119801,"v":8553.249814639,"t":1713668400}
+{"o":0.0000119801,"h":0.0000120404,"l":0.0000118164,"c":0.0000118713,"v":32517.640098809,"t":1713672000}
+{"o":0.0000118713,"h":0.0000122497,"l":0.0000117955,"c":0.0000120915,"v":640631.3612206191,"t":1713675600}
+{"o":0.0000120915,"h":0.000012218,"l":0.0000117575,"c":0.0000118155,"v":1048590.022723913,"t":1713679200}
+{"o":0.0000118155,"h":0.0000118897,"l":0.0000109856,"c":0.0000110235,"v":1260281.0867355275,"t":1713682800}
+{"o":0.0000110235,"h":0.0000110628,"l":0.0000105436,"c":0.0000106178,"v":958598.2598672324,"t":1713686400}
+{"o":0.0000106178,"h":0.0000108561,"l":0.0000104287,"c":0.0000108379,"v":1683929.3442229601,"t":1713690000}
+{"o":0.0000108379,"h":0.0000111602,"l":0.0000107638,"c":0.000010809,"v":730330.9603597561,"t":1713693600}
+{"o":0.000010809,"h":0.0000116333,"l":0.0000106755,"c":0.0000115612,"v":1536059.885658744,"t":1713697200}
+{"o":0.0000115612,"h":0.0000117471,"l":0.0000114414,"c":0.0000116491,"v":95172.299439166,"t":1713700800}
+{"o":0.0000116491,"h":0.0000117687,"l":0.0000113841,"c":0.0000115855,"v":174177.084395595,"t":1713704400}
+{"o":0.0000115855,"h":0.0000116211,"l":0.0000106582,"c":0.0000113234,"v":2876701.9889412588,"t":1713708000}
+{"o":0.0000113234,"h":0.0000115432,"l":0.0000111793,"c":0.0000112382,"v":429170.834006048,"t":1713711600}
+{"o":0.0000112382,"h":0.0000115577,"l":0.0000110378,"c":0.0000113413,"v":703420.717257331,"t":1713715200}
+{"o":0.0000113413,"h":0.0000113999,"l":0.0000110262,"c":0.0000110481,"v":585329.8704839441,"t":1713718800}
+{"o":0.0000110481,"h":0.0000111102,"l":0.0000105475,"c":0.0000105927,"v":1383200.4046455361,"t":1713722400}
+{"o":0.0000105927,"h":0.0000109565,"l":0.0000105352,"c":0.0000109484,"v":507924.5960249951,"t":1713726000}
+{"o":0.0000109484,"h":0.0000111771,"l":0.0000108386,"c":0.0000110416,"v":545950.8454032149,"t":1713729600}
+{"o":0.0000110416,"h":0.0000111859,"l":0.0000106643,"c":0.000010879,"v":1289236.5825823173,"t":1713733200}
+{"o":0.000010879,"h":0.0000109675,"l":0.000010717,"c":0.0000108276,"v":92801.020370908,"t":1713736800}
+{"o":0.0000108276,"h":0.0000110117,"l":0.0000107865,"c":0.0000109562,"v":264943.477575257,"t":1713740400}
+{"o":0.0000109562,"h":0.0000111257,"l":0.0000103206,"c":0.0000104249,"v":1768731.0136809023,"t":1713744000}
+{"o":0.0000104249,"h":0.0000107273,"l":0.0000102307,"c":0.0000106092,"v":1090010.4298053321,"t":1713747600}
+{"o":0.0000106092,"h":0.0000108072,"l":0.0000104789,"c":0.0000107544,"v":460419.240156411,"t":1713751200}
+{"o":0.0000107544,"h":0.0000110112,"l":0.0000104703,"c":0.0000107735,"v":572716.613313552,"t":1713754800}
+{"o":0.0000107735,"h":0.0000114499,"l":0.0000105556,"c":0.000011371,"v":2172297.5207780642,"t":1713758400}
+{"o":0.000011371,"h":0.0000115365,"l":0.0000110748,"c":0.0000110897,"v":752966.878090644,"t":1713762000}
+{"o":0.0000110897,"h":0.0000113076,"l":0.0000107198,"c":0.0000108362,"v":858817.2963352941,"t":1713765600}
+{"o":0.0000108362,"h":0.0000109336,"l":0.0000106467,"c":0.0000108449,"v":164252.964369711,"t":1713769200}
+{"o":0.0000108449,"h":0.0000109304,"l":0.0000102567,"c":0.0000104053,"v":1389298.073093757,"t":1713772800}
+{"o":0.0000104053,"h":0.0000111753,"l":0.0000103007,"c":0.0000110527,"v":1478252.3755795418,"t":1713776400}
+{"o":0.0000110527,"h":0.0000128452,"l":0.0000109925,"c":0.0000123409,"v":9168056.9235179592,"t":1713780000}
+{"o":0.0000123409,"h":0.0000168372,"l":0.0000123175,"c":0.0000129595,"v":12851712.4983636998,"t":1713783600}
+{"o":0.0000129595,"h":0.0000136785,"l":0.0000128261,"c":0.0000134007,"v":1343670.7886667568,"t":1713787200}
+{"o":0.0000134007,"h":0.000013663,"l":0.0000124425,"c":0.0000128456,"v":3748236.1937210518,"t":1713790800}
+{"o":0.0000128456,"h":0.0000138032,"l":0.0000124494,"c":0.0000135982,"v":6356886.175426879,"t":1713794400}
+{"o":0.0000135982,"h":0.0000147556,"l":0.0000131509,"c":0.0000133805,"v":14992195.1460383739,"t":1713798000}
+{"o":0.0000133805,"h":0.0000135916,"l":0.0000121468,"c":0.0000122615,"v":6948999.6127168033,"t":1713801600}
+{"o":0.0000122615,"h":0.0000123645,"l":0.0000111616,"c":0.0000119132,"v":9723801.163652081,"t":1713805200}
+{"o":0.0000119132,"h":0.0000135923,"l":0.0000118262,"c":0.0000126645,"v":13718641.7238762565,"t":1713808800}
+{"o":0.0000126645,"h":0.0000128169,"l":0.00001167,"c":0.0000117415,"v":3054387.4347581188,"t":1713812400}
+{"o":0.0000117415,"h":0.0000118203,"l":0.0000109538,"c":0.000011078,"v":2653379.4452341767,"t":1713816000}
+{"o":0.000011078,"h":0.0000120437,"l":0.0000107799,"c":0.0000118527,"v":3689372.3657592568,"t":1713819600}
+{"o":0.0000118527,"h":0.0000129728,"l":0.0000116047,"c":0.0000123611,"v":4387877.2406207891,"t":1713823200}
+{"o":0.0000123611,"h":0.0000125825,"l":0.0000115723,"c":0.0000119182,"v":4805472.8271212894,"t":1713826800}
+{"o":0.0000119182,"h":0.0000120086,"l":0.0000115071,"c":0.0000115822,"v":1765143.614012843,"t":1713830400}
+{"o":0.0000115822,"h":0.0000117655,"l":0.0000112737,"c":0.0000113832,"v":906405.7232281672,"t":1713834000}
+{"o":0.0000113832,"h":0.00001167,"l":0.0000110636,"c":0.0000112704,"v":2167497.8245971422,"t":1713837600}
+{"o":0.0000112704,"h":0.0000113833,"l":0.0000105897,"c":0.0000107497,"v":2263539.9471907411,"t":1713841200}
+{"o":0.0000001122,"h":0.0000003304,"l":0.0000000793,"c":0.0000001576,"v":2259570418.5969419479,"t":1709938800}
+{"o":0.0000001576,"h":0.0000011032,"l":0.0000000736,"c":0.0000007366,"v":2333662008.2986559868,"t":1709942400}
+{"o":0.0000007366,"h":0.0000060663,"l":0.0000005608,"c":0.0000043579,"v":1385490915.0686440468,"t":1709946000}
+{"o":0.0000043579,"h":0.0000049461,"l":0.0000014432,"c":0.0000022025,"v":1096000714.2051942348,"t":1709949600}
+{"o":0.0000022025,"h":0.0000039479,"l":0.0000007888,"c":0.0000015343,"v":712004398.0144795179,"t":1709953200}
+{"o":0.0000015343,"h":0.0000016857,"l":0.0000005058,"c":0.0000014039,"v":589233897.2079613209,"t":1709956800}
+{"o":0.0000014039,"h":0.0000034151,"l":0.0000013921,"c":0.0000028374,"v":315661512.2228912711,"t":1709960400}
+{"o":0.0000028374,"h":0.0000036601,"l":0.0000015828,"c":0.0000022143,"v":241299155.9538299441,"t":1709964000}
+{"o":0.0000022143,"h":0.0000025044,"l":0.0000016307,"c":0.000002016,"v":124954479.3670287877,"t":1709967600}
+{"o":0.000002016,"h":0.000004186,"l":0.0000019131,"c":0.0000029895,"v":111021156.2142561972,"t":1709971200}
+{"o":0.0000029895,"h":0.0000035011,"l":0.0000024736,"c":0.0000030349,"v":62814175.9819563553,"t":1709974800}
+{"o":0.0000030349,"h":0.0000035139,"l":0.0000015831,"c":0.0000019131,"v":101563738.4282035232,"t":1709978400}
+{"o":0.0000019131,"h":0.0000023774,"l":0.0000014073,"c":0.0000014882,"v":98091072.8297657371,"t":1709982000}
+{"o":0.0000014882,"h":0.00000186,"l":0.0000007753,"c":0.0000008783,"v":116740364.8694319576,"t":1709985600}
+{"o":0.0000008783,"h":0.0000011813,"l":0.0000005649,"c":0.0000006566,"v":183549033.7299386561,"t":1709989200}
+{"o":0.0000006566,"h":0.0000013501,"l":0.0000005536,"c":0.0000011901,"v":182015777.3138762116,"t":1709992800}
+{"o":0.0000011901,"h":0.0000070352,"l":0.0000010438,"c":0.0000043817,"v":438300684.9707376361,"t":1709996400}
+{"o":0.0000043817,"h":0.0000062544,"l":0.0000028449,"c":0.0000034876,"v":104428813.8617735952,"t":1710000000}
+{"o":0.0000034876,"h":0.0000049658,"l":0.0000033507,"c":0.0000044443,"v":94414679.3784260303,"t":1710003600}
+{"o":0.0000044443,"h":0.0000069639,"l":0.0000032526,"c":0.0000056289,"v":94333508.4368381947,"t":1710007200}
+{"o":0.0000056289,"h":0.0000057322,"l":0.000002018,"c":0.0000026159,"v":186492284.3604341447,"t":1710010800}
+{"o":0.0000026159,"h":0.0000059222,"l":0.0000022353,"c":0.0000035918,"v":143949586.8228352964,"t":1710014400}
+{"o":0.0000035918,"h":0.0000072903,"l":0.0000029962,"c":0.0000040175,"v":246161212.8551169932,"t":1710018000}
+{"o":0.0000040175,"h":0.0000052084,"l":0.0000024049,"c":0.0000031478,"v":190501698.1945173144,"t":1710021600}
+{"o":0.0000031478,"h":0.0000052503,"l":0.0000029607,"c":0.0000032211,"v":70554999.3700655699,"t":1710025200}
+{"o":0.0000032211,"h":0.000005056,"l":0.0000028332,"c":0.0000032301,"v":68831982.9730593711,"t":1710028800}
+{"o":0.0000032301,"h":0.0000038184,"l":0.0000027308,"c":0.0000028089,"v":35561162.5231347531,"t":1710032400}
+{"o":0.0000028089,"h":0.000004224,"l":0.0000027699,"c":0.0000037364,"v":57439086.466208294,"t":1710036000}
+{"o":0.0000037364,"h":0.0000048475,"l":0.0000034998,"c":0.0000037308,"v":54922518.5436187983,"t":1710039600}
+{"o":0.0000037308,"h":0.0000041027,"l":0.0000034676,"c":0.0000040954,"v":20287204.3944909759,"t":1710043200}
+{"o":0.0000040954,"h":0.0000055582,"l":0.0000036585,"c":0.0000046452,"v":41119209.059746787,"t":1710046800}
+{"o":0.0000046452,"h":0.0000086394,"l":0.0000044359,"c":0.0000044702,"v":71167892.7353152633,"t":1710050400}
+{"o":0.0000044702,"h":0.0000049611,"l":0.0000039014,"c":0.0000045149,"v":22928716.4820051081,"t":1710054000}
+{"o":0.0000045149,"h":0.0000046519,"l":0.0000037037,"c":0.0000044126,"v":21080585.7160032988,"t":1710057600}
+{"o":0.0000044126,"h":0.0000054836,"l":0.0000044078,"c":0.0000053013,"v":19559145.8820267655,"t":1710061200}
+{"o":0.0000053013,"h":0.0000063541,"l":0.0000052519,"c":0.0000057442,"v":12199534.5410088897,"t":1710064800}
+{"o":0.0000057442,"h":0.0000064044,"l":0.0000049031,"c":0.0000053016,"v":18790941.4656701051,"t":1710068400}
+{"o":0.0000053016,"h":0.0000055242,"l":0.0000046948,"c":0.0000052873,"v":13486492.9273358714,"t":1710072000}
+{"o":0.0000052873,"h":0.0000054326,"l":0.0000036538,"c":0.0000047996,"v":44313947.2422942147,"t":1710075600}
+{"o":0.0000047996,"h":0.0000092521,"l":0.0000038208,"c":0.0000046722,"v":84716275.199677363,"t":1710079200}
+{"o":0.0000046722,"h":0.0000048119,"l":0.0000028531,"c":0.000003874,"v":57922498.2727816477,"t":1710082800}
+{"o":0.000003874,"h":0.0000039622,"l":0.0000027866,"c":0.0000035584,"v":27685484.5073355697,"t":1710086400}
+{"o":0.0000035584,"h":0.0000051075,"l":0.0000033778,"c":0.0000044509,"v":20374629.6529013403,"t":1710090000}
+{"o":0.0000044509,"h":0.0000045023,"l":0.0000018587,"c":0.0000027141,"v":94033076.6124664396,"t":1710093600}
+{"o":0.0000027141,"h":0.0000034779,"l":0.0000020809,"c":0.0000026501,"v":65378582.6407473236,"t":1710097200}
+{"o":0.0000026501,"h":0.0000033172,"l":0.000001786,"c":0.000003291,"v":75827296.3238293678,"t":1710100800}
+{"o":0.000003291,"h":0.0000033207,"l":0.0000025554,"c":0.000002923,"v":33144573.3473875001,"t":1710104400}
+{"o":0.000002923,"h":0.0000072429,"l":0.0000017658,"c":0.000003185,"v":120472135.840305388,"t":1710108000}
+{"o":0.000003185,"h":0.0000037187,"l":0.0000027031,"c":0.0000032359,"v":55209510.8596434072,"t":1710111600}
+{"o":0.0000032359,"h":0.0000059417,"l":0.00000296,"c":0.0000041695,"v":43050223.406648539,"t":1710115200}
+{"o":0.0000041695,"h":0.0000043062,"l":0.0000023591,"c":0.0000026656,"v":67079866.458497785,"t":1710118800}
+{"o":0.0000026656,"h":0.0000044098,"l":0.0000025207,"c":0.0000035616,"v":37476023.7123876885,"t":1710122400}
+{"o":0.0000035616,"h":0.0000055131,"l":0.0000030768,"c":0.000003523,"v":39938594.8597727045,"t":1710126000}
+{"o":0.000003523,"h":0.0000035929,"l":0.0000025241,"c":0.0000030235,"v":23386420.1947389729,"t":1710129600}
+{"o":0.0000030235,"h":0.0000030711,"l":0.0000019384,"c":0.0000026649,"v":41647534.4707763717,"t":1710133200}
+{"o":0.0000026649,"h":0.0000031803,"l":0.0000024399,"c":0.0000030523,"v":15445101.6269165762,"t":1710136800}
+{"o":0.0000030523,"h":0.0000034568,"l":0.0000026571,"c":0.0000032839,"v":12031043.5127772279,"t":1710140400}
+{"o":0.0000032839,"h":0.0000032866,"l":0.000002703,"c":0.0000027717,"v":12666207.9210489858,"t":1710144000}
+{"o":0.0000027717,"h":0.0000028485,"l":0.0000021168,"c":0.0000022836,"v":33809810.1046974212,"t":1710147600}
+{"o":0.0000022836,"h":0.0000024736,"l":0.0000021,"c":0.0000021287,"v":20710536.1827997752,"t":1710151200}
+{"o":0.0000021287,"h":0.0000033719,"l":0.0000018444,"c":0.0000032127,"v":51419008.3354155123,"t":1710154800}
+{"o":0.0000032127,"h":0.00000392,"l":0.0000024783,"c":0.0000033028,"v":35315817.7388168424,"t":1710158400}
+{"o":0.0000033028,"h":0.0000034216,"l":0.0000030506,"c":0.0000031245,"v":8752832.8518798947,"t":1710162000}
+{"o":0.0000031245,"h":0.0000032216,"l":0.0000028313,"c":0.0000029726,"v":7615653.2431656318,"t":1710165600}
+{"o":0.0000029726,"h":0.0000030014,"l":0.0000020948,"c":0.0000023929,"v":35257140.0409741104,"t":1710169200}
+{"o":0.0000023929,"h":0.0000024265,"l":0.0000018308,"c":0.0000022972,"v":26502096.2330664806,"t":1710172800}
+{"o":0.0000022972,"h":0.0000029798,"l":0.0000019413,"c":0.0000021125,"v":32122788.066711463,"t":1710176400}
+{"o":0.0000021125,"h":0.0000021259,"l":0.0000018352,"c":0.0000020881,"v":28356059.5826983303,"t":1710180000}
+{"o":0.0000020881,"h":0.000002121,"l":0.0000015766,"c":0.0000015901,"v":25786448.67971595,"t":1710183600}
+{"o":0.0000015901,"h":0.0000016855,"l":0.0000013512,"c":0.0000015035,"v":35307557.3068312109,"t":1710187200}
+{"o":0.0000015035,"h":0.0000015869,"l":0.0000012782,"c":0.0000014968,"v":26180190.6347972415,"t":1710190800}
+{"o":0.0000014968,"h":0.0000018357,"l":0.000001486,"c":0.0000016614,"v":18454161.6829574965,"t":1710194400}
+{"o":0.0000016614,"h":0.0000022999,"l":0.0000016188,"c":0.0000019274,"v":24187232.6432686336,"t":1710198000}
+{"o":0.0000019274,"h":0.0000019593,"l":0.0000016459,"c":0.0000018324,"v":10110021.138988588,"t":1710201600}
+{"o":0.0000018324,"h":0.0000018345,"l":0.0000014114,"c":0.000001535,"v":16846527.7334989347,"t":1710205200}
+{"o":0.000001535,"h":0.0000016666,"l":0.0000013986,"c":0.0000014661,"v":14949663.3541975524,"t":1710208800}
+{"o":0.0000014661,"h":0.0000015737,"l":0.0000014029,"c":0.0000015565,"v":3559673.6800570451,"t":1710212400}
+{"o":0.0000015565,"h":0.0000020792,"l":0.0000013894,"c":0.0000019272,"v":20859245.4726215005,"t":1710216000}
+{"o":0.0000019272,"h":0.0000019434,"l":0.0000018442,"c":0.0000018515,"v":2508745.0706654508,"t":1710219600}
+{"o":0.0000018515,"h":0.0000019023,"l":0.0000017958,"c":0.0000018051,"v":2121623.5336383451,"t":1710223200}
+{"o":0.0000018051,"h":0.0000021213,"l":0.0000017653,"c":0.0000021154,"v":9239365.1679465994,"t":1710226800}
+{"o":0.0000021154,"h":0.0000022205,"l":0.0000020214,"c":0.0000020588,"v":2999034.3437389852,"t":1710230400}
+{"o":0.0000020588,"h":0.0000020588,"l":0.0000010451,"c":0.0000010927,"v":28246270.4141335674,"t":1710234000}
+{"o":0.0000010927,"h":0.0000013127,"l":0.0000010767,"c":0.0000013045,"v":18460723.135101825,"t":1710237600}
+{"o":0.0000013045,"h":0.0000013089,"l":0.0000011239,"c":0.0000012372,"v":9999631.0595829058,"t":1710241200}
diff --git a/So11111111111111111111111111111111111111112_3XwZtyP5g2ku5cNzLXYcBYygvToXKdjw73GSRq73QYLQ.json b/So11111111111111111111111111111111111111112_3XwZtyP5g2ku5cNzLXYcBYygvToXKdjw73GSRq73QYLQ.json
new file mode 100644
index 0000000000000000000000000000000000000000..6c6f4151abb3fb185f7c14f0b5c0fcbd193a1c4e
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_3XwZtyP5g2ku5cNzLXYcBYygvToXKdjw73GSRq73QYLQ.json
@@ -0,0 +1,9000 @@
+{"o":1066.8878900028,"h":1071.9618231565,"l":1052.0890611471,"c":1066.3115219023,"v":1455843.1871632854,"t":1731844800}
+{"o":1066.3115219023,"h":1066.8144756236,"l":1043.401478591,"c":1051.8076556147,"v":1532679.6522670372,"t":1731848400}
+{"o":1051.8076556147,"h":1062.7294360713,"l":1049.5206388803,"c":1060.4995113764,"v":1469951.1536370395,"t":1731852000}
+{"o":1060.4995113764,"h":1068.4342864591,"l":1055.3329321008,"c":1063.1086607398,"v":1526437.4572096178,"t":1731855600}
+{"o":1063.1086607398,"h":1066.3056674149,"l":1055.1979430666,"c":1060.7346607675,"v":1566405.883958803,"t":1731859200}
+{"o":1060.7346607675,"h":1066.3455090411,"l":1052.0917934522,"c":1062.0792952397,"v":1362180.6200855395,"t":1731862800}
+{"o":1062.0792952397,"h":1064.254594281,"l":1050.3836834979,"c":1058.3517908349,"v":1286103.1671145726,"t":1731866400}
+{"o":1058.3517908349,"h":1070.0542010166,"l":1052.3711195925,"c":1069.6218559854,"v":1378996.7946017315,"t":1731870000}
+{"o":1069.6218559854,"h":1077.3577717252,"l":1062.1423483433,"c":1071.3207305505,"v":1440843.6669740584,"t":1731873600}
+{"o":1071.3207305505,"h":1075.0917625405,"l":1057.3945167028,"c":1058.022353558,"v":1369483.7756792514,"t":1731877200}
+{"o":1058.022353558,"h":1071.0672982934,"l":1052.1612995519,"c":1067.2156002476,"v":1382584.3602635411,"t":1731880800}
+{"o":1067.2156002476,"h":1083.5820026519,"l":1060.0127077385,"c":1079.1483041098,"v":1396491.567695688,"t":1731884400}
+{"o":1079.1483041098,"h":1083.4863552989,"l":1063.2158899227,"c":1068.5912335723,"v":1461051.9759076887,"t":1731888000}
+{"o":1068.5912335723,"h":1089.2117972315,"l":1064.9579040875,"c":1079.6426237787,"v":1369302.9137487141,"t":1731891600}
+{"o":1079.6426237787,"h":1090.5108718155,"l":1077.7129436206,"c":1088.27484742,"v":1353942.9754368691,"t":1731895200}
+{"o":1088.27484742,"h":1109.4691112727,"l":1077.6796463387,"c":1108.2412103485,"v":1300800.2428759229,"t":1731898800}
+{"o":1108.2412103485,"h":1113.7347052163,"l":1093.160567867,"c":1101.8156586225,"v":1293500.480405096,"t":1731902400}
+{"o":1101.8156586225,"h":1110.2732373045,"l":1096.9419393712,"c":1103.7565345551,"v":1188028.7344866274,"t":1731906000}
+{"o":1103.7565345551,"h":1107.2180886648,"l":1096.2810757403,"c":1099.2433821378,"v":1296264.5070050256,"t":1731909600}
+{"o":1099.2433821378,"h":1101.5922563544,"l":1088.4709012736,"c":1099.6500065761,"v":1109547.1895865863,"t":1731913200}
+{"o":1099.6500065761,"h":1104.2417919548,"l":1089.0357781738,"c":1102.1557187814,"v":1158325.2509113913,"t":1731916800}
+{"o":1102.1557187814,"h":1115.2421187076,"l":1095.6047653189,"c":1111.9119243632,"v":1512909.4982307288,"t":1731920400}
+{"o":1111.9119243632,"h":1128.2724381619,"l":1106.7116596884,"c":1123.9019400754,"v":1380122.4280323037,"t":1731924000}
+{"o":1123.9019400754,"h":1123.9019400754,"l":1097.7435299076,"c":1101.2495859997,"v":1478826.2953371303,"t":1731927600}
+{"o":1101.2495859997,"h":1109.6072935571,"l":1096.400901382,"c":1103.5599893141,"v":1225192.8439391821,"t":1731931200}
+{"o":1103.5599893141,"h":1107.5510886456,"l":1083.1042823019,"c":1084.4532219818,"v":1561953.8645350658,"t":1731934800}
+{"o":1084.4532219818,"h":1112.5708248829,"l":1011.876277637,"c":1027.4634316606,"v":1513003.6542303192,"t":1731938400}
+{"o":1027.4634316606,"h":1041.4807755508,"l":1021.5807584641,"c":1034.001832109,"v":1629732.2952380446,"t":1731942000}
+{"o":1034.001832109,"h":1036.8004785435,"l":1013.7504780482,"c":1020.0809107856,"v":1693458.3076259929,"t":1731945600}
+{"o":1020.0809107856,"h":1030.2076747151,"l":1009.867475211,"c":1019.3808605192,"v":1776598.427047031,"t":1731949200}
+{"o":1019.3808605192,"h":1027.8279391581,"l":1008.2851250275,"c":1013.5590554145,"v":1679162.2380962013,"t":1731952800}
+{"o":1013.5590554145,"h":1015.2043151048,"l":996.088021357,"c":1004.9265111279,"v":1769628.3155521732,"t":1731956400}
+{"o":1004.9265111279,"h":1022.4369205348,"l":1002.3326509791,"c":1015.5970688917,"v":1715393.4277866154,"t":1731960000}
+{"o":1015.5970688917,"h":1024.6212414632,"l":1012.8756784515,"c":1013.468259144,"v":1572868.3285388479,"t":1731963600}
+{"o":1013.468259144,"h":1023.0508157434,"l":1013.468259144,"c":1018.3588010418,"v":1433996.0831180466,"t":1731967200}
+{"o":1018.3588010418,"h":1021.5800763365,"l":1011.0077812499,"c":1019.8727777894,"v":1408324.1583871031,"t":1731970800}
+{"o":1019.8727777894,"h":1025.8331537488,"l":1010.0180691607,"c":1018.6052029741,"v":1493149.2861349189,"t":1731974400}
+{"o":1018.6052029741,"h":1023.1998671892,"l":1013.834096026,"c":1015.0295540639,"v":1366284.266366313,"t":1731978000}
+{"o":1015.0295540639,"h":1130.092954904,"l":1013.3320239039,"c":1130.092954904,"v":1324211.5915587607,"t":1731981600}
+{"o":1130.092954904,"h":1139.4500632216,"l":1125.9586577768,"c":1126.853560007,"v":1518428.0109485702,"t":1731985200}
+{"o":1126.853560007,"h":1129.0330120602,"l":1117.9712361835,"c":1123.075014719,"v":1554858.0719080679,"t":1731988800}
+{"o":1123.075014719,"h":1134.1364356558,"l":1120.6061024517,"c":1128.2098061432,"v":1638024.10107207,"t":1731992400}
+{"o":1128.2098061432,"h":1139.0913395361,"l":1126.9272117729,"c":1139.0913395361,"v":2730370.1553580048,"t":1731996000}
+{"o":1139.0913395361,"h":1144.4568329131,"l":1135.6502783172,"c":1139.940679245,"v":2367142.5782359787,"t":1731999600}
+{"o":1139.940679245,"h":1148.6202927984,"l":1137.5347235365,"c":1144.2136485565,"v":1807811.807776415,"t":1732003200}
+{"o":1144.2136485565,"h":1152.18998712,"l":1132.6805869925,"c":1146.2171053428,"v":1575364.6516965376,"t":1732006800}
+{"o":1146.2171053428,"h":1151.8841739647,"l":1144.1569447069,"c":1151.7934588775,"v":1270166.8328373465,"t":1732010400}
+{"o":1151.7934588775,"h":1156.4167173085,"l":1149.2865706421,"c":1152.664740306,"v":1440811.2934955233,"t":1732014000}
+{"o":1152.664740306,"h":1158.7813135183,"l":1145.937754914,"c":1148.6175025045,"v":1613411.9394796111,"t":1732017600}
+{"o":1148.6175025045,"h":1149.4257549174,"l":1123.2876043987,"c":1123.2876043987,"v":1740920.8865294957,"t":1732021200}
+{"o":1123.2876043987,"h":1127.2216385057,"l":1116.087848128,"c":1121.595097705,"v":1891591.6260962663,"t":1732024800}
+{"o":1121.595097705,"h":1129.8413935691,"l":1116.7252265993,"c":1127.4829357309,"v":1694163.7277057373,"t":1732028400}
+{"o":1127.4829357309,"h":1135.370571936,"l":1124.6262092984,"c":1133.4637104182,"v":1734414.4531016022,"t":1732032000}
+{"o":1133.4637104182,"h":1139.4067603425,"l":1127.57945526,"c":1137.2961915837,"v":1762119.6147202151,"t":1732035600}
+{"o":1137.2961915837,"h":1145.7444686857,"l":1133.8674880365,"c":1141.3980455523,"v":1674815.908575895,"t":1732039200}
+{"o":1141.3980455523,"h":1145.596281356,"l":1134.791360339,"c":1141.0009599261,"v":1532049.8655380346,"t":1732042800}
+{"o":1141.0009599261,"h":1143.9666048933,"l":1117.6953836268,"c":1123.0587201811,"v":1675860.6185230373,"t":1732046400}
+{"o":1123.0587201811,"h":1126.3758023094,"l":1098.4480939114,"c":1107.8336565807,"v":1895634.4236674258,"t":1732050000}
+{"o":1107.8336565807,"h":1111.4601064876,"l":1094.0608824178,"c":1103.3837225513,"v":1463219.6623210637,"t":1732053600}
+{"o":1103.3837225513,"h":1114.8453050337,"l":1100.2160837502,"c":1112.9163429538,"v":1175553.7105444812,"t":1732057200}
+{"o":1112.9163429538,"h":1114.0259565748,"l":1103.6657478732,"c":1110.2898346449,"v":1101727.7422475591,"t":1732060800}
+{"o":1110.2898346449,"h":1114.8081761652,"l":1097.720316531,"c":1100.6724939279,"v":1596449.9880069261,"t":1732064400}
+{"o":1100.6724939279,"h":1101.8405185219,"l":1089.2040846417,"c":1091.4530757879,"v":1761357.413533522,"t":1732068000}
+{"o":1091.4530757879,"h":1095.5886451324,"l":1079.4739390148,"c":1095.4138702784,"v":1695706.3002929622,"t":1732071600}
+{"o":1095.4138702784,"h":1222.0329213939,"l":1084.535599254,"c":1219.9955626823,"v":1710147.9289042102,"t":1732075200}
+{"o":1219.9955626823,"h":1227.9526082787,"l":1215.079652374,"c":1227.4629868299,"v":1530395.564533964,"t":1732078800}
+{"o":1227.4629868299,"h":1230.7352457815,"l":1223.7315242654,"c":1225.990223082,"v":1317847.7742614357,"t":1732082400}
+{"o":1225.990223082,"h":1234.5883573438,"l":1222.8489954296,"c":1232.1446126762,"v":1466678.772948748,"t":1732086000}
+{"o":1232.1446126762,"h":1247.2675645504,"l":1230.1827627108,"c":1241.2916812147,"v":1533048.5396086224,"t":1732089600}
+{"o":1241.2916812147,"h":1245.0798812729,"l":1235.7558744267,"c":1241.1184583695,"v":1353864.7790761711,"t":1732093200}
+{"o":1241.1184583695,"h":1244.9343154951,"l":1235.0747450935,"c":1236.5231340364,"v":1182798.765862596,"t":1732096800}
+{"o":1236.5231340364,"h":1244.2601953693,"l":1226.7227736138,"c":1241.3214532974,"v":1370502.2213425951,"t":1732100400}
+{"o":1241.3214532974,"h":1246.1174236092,"l":1230.1942674344,"c":1235.4277988526,"v":1420506.6117505035,"t":1732104000}
+{"o":1235.4277988526,"h":1247.1175142698,"l":1229.8872228628,"c":1245.4799596503,"v":1625432.9685604428,"t":1732107600}
+{"o":1245.4799596503,"h":1266.2124209088,"l":1243.3043836469,"c":1252.8995457884,"v":1987208.0522655251,"t":1732111200}
+{"o":1252.8995457884,"h":1337.3490721785,"l":1232.8270782898,"c":1324.8088412092,"v":2139617.8232187736,"t":1732114800}
+{"o":1324.8088412092,"h":1329.31327641,"l":1293.1174072204,"c":1305.0088371617,"v":2351652.1484694453,"t":1732118400}
+{"o":1305.0088371617,"h":1309.9402212002,"l":1288.8178273826,"c":1288.8178273826,"v":1763716.0952442107,"t":1732122000}
+{"o":1288.8178273826,"h":1301.7884622154,"l":1285.2465497946,"c":1296.030089336,"v":2044624.5090289335,"t":1732125600}
+{"o":1296.030089336,"h":1297.5789617351,"l":1283.7842563423,"c":1295.5727490521,"v":1714320.7794754175,"t":1732129200}
+{"o":1295.5727490521,"h":1308.8184271684,"l":1288.3596485459,"c":1306.5126776651,"v":1482239.5680282121,"t":1732132800}
+{"o":1306.5126776651,"h":1323.1474199012,"l":1303.7081118805,"c":1314.7341346714,"v":1545591.5828152106,"t":1732136400}
+{"o":1314.7341346714,"h":1322.7276086795,"l":1307.3673745397,"c":1313.3296728575,"v":1367880.4668975461,"t":1732140000}
+{"o":1313.3296728575,"h":1319.1413274403,"l":1305.5206297069,"c":1309.414824945,"v":890754.298385461,"t":1732143600}
+{"o":1309.414824945,"h":1324.7301585728,"l":1305.6233868352,"c":1322.1435327946,"v":911393.8458368253,"t":1732147200}
+{"o":1322.1435327946,"h":1326.7799518657,"l":1313.7627476399,"c":1313.8479413343,"v":1068724.852729721,"t":1732150800}
+{"o":1313.8479413343,"h":1314.8851812991,"l":1277.0242560042,"c":1290.590429365,"v":1417536.2789761594,"t":1732154400}
+{"o":1290.590429365,"h":1316.5968547471,"l":1288.0506420269,"c":1311.4339764444,"v":1332611.7376874003,"t":1732158000}
+{"o":1311.4339764444,"h":1343.7005101435,"l":1309.9022254629,"c":1336.2164554755,"v":1474829.8674094568,"t":1732161600}
+{"o":1336.2164554755,"h":1344.896704217,"l":1324.0665435498,"c":1329.6472086621,"v":1375255.0361871736,"t":1732165200}
+{"o":1329.6472086621,"h":1329.918577135,"l":1316.3083978252,"c":1323.3436800103,"v":1977539.3869779492,"t":1732168800}
+{"o":1323.3436800103,"h":1349.1866813795,"l":1323.3436800103,"c":1342.1578407758,"v":1571443.8299001704,"t":1732172400}
+{"o":1342.1578407758,"h":1348.3293302795,"l":1338.0287342359,"c":1344.8475637549,"v":1448947.9904609548,"t":1732176000}
+{"o":1344.8475637549,"h":1352.5893506168,"l":1341.7608403128,"c":1343.9539345545,"v":1693993.629860349,"t":1732179600}
+{"o":1343.9539345545,"h":1348.7466788733,"l":1335.1964328639,"c":1343.4867137348,"v":1519467.4741554756,"t":1732183200}
+{"o":1343.4867137348,"h":1347.1464961402,"l":1332.9546736593,"c":1333.3369940842,"v":1565258.7041486306,"t":1732186800}
+{"o":1333.3369940842,"h":1366.8572136961,"l":1332.9700058473,"c":1346.9193581052,"v":2033445.9786753326,"t":1732190400}
+{"o":1346.9193581052,"h":1383.936742393,"l":1344.4782954616,"c":1362.9557526199,"v":3204311.1156573058,"t":1732194000}
+{"o":1362.9557526199,"h":1401.2928548768,"l":1348.386603614,"c":1396.5322426868,"v":3107757.5721613937,"t":1732197600}
+{"o":1396.5322426868,"h":1402.6826401316,"l":1352.7419961668,"c":1383.1956697974,"v":2164343.5649343901,"t":1732201200}
+{"o":1383.1956697974,"h":1418.054641196,"l":1379.649615196,"c":1414.3099114444,"v":1660770.5771441525,"t":1732204800}
+{"o":1414.3099114444,"h":1438.8790049294,"l":1407.6510828987,"c":1429.7593519735,"v":1704736.2496876181,"t":1732208400}
+{"o":1429.7593519735,"h":1439.8830220643,"l":1423.021662982,"c":1434.6154565015,"v":1679033.9683933249,"t":1732212000}
+{"o":1434.6154565015,"h":1442.3086889942,"l":1408.2365574219,"c":1411.968105723,"v":1759261.7926909036,"t":1732215600}
+{"o":1411.968105723,"h":1428.3631975273,"l":1406.0906392893,"c":1413.3320715651,"v":1545393.7661573754,"t":1732219200}
+{"o":1413.3320715651,"h":1420.5279932526,"l":1405.9816150592,"c":1407.0952568295,"v":1685085.0681282931,"t":1732222800}
+{"o":1407.0952568295,"h":1419.2750050455,"l":1406.9877375141,"c":1417.3733908853,"v":1267687.4944150001,"t":1732226400}
+{"o":1417.3733908853,"h":1431.3370075166,"l":1416.6638866114,"c":1425.4393115286,"v":1334320.2714314596,"t":1732230000}
+{"o":1425.4393115286,"h":1438.1121756782,"l":1412.0797019612,"c":1414.1033554293,"v":1540661.6131305459,"t":1732233600}
+{"o":1414.1033554293,"h":1430.412093508,"l":1403.7994379042,"c":1417.6707002534,"v":1444454.9153965486,"t":1732237200}
+{"o":1417.6707002534,"h":1443.4078990694,"l":1417.6674408929,"c":1433.7707810853,"v":1568934.3798837217,"t":1732240800}
+{"o":1433.7707810853,"h":1469.9385114159,"l":1429.1665248721,"c":1459.4082749144,"v":1786697.2577230164,"t":1732244400}
+{"o":1459.4082749144,"h":1461.1347797153,"l":1445.9607471394,"c":1450.8295478111,"v":1510876.5368696081,"t":1732248000}
+{"o":1450.8295478111,"h":1459.9066470215,"l":1444.2485270467,"c":1448.1102483954,"v":1388882.9629624151,"t":1732251600}
+{"o":1448.1102483954,"h":1452.0215164114,"l":1433.603648056,"c":1441.1396869625,"v":1329043.2509182293,"t":1732255200}
+{"o":1441.1396869625,"h":1449.2594463298,"l":1437.178587889,"c":1441.7579175798,"v":1200002.0155439379,"t":1732258800}
+{"o":1441.7579175798,"h":1450.460002455,"l":1437.6419963865,"c":1444.1141443551,"v":1046702.606330306,"t":1732262400}
+{"o":1444.1141443551,"h":1445.2297338971,"l":1426.6488308053,"c":1436.2718903167,"v":1015407.3059430858,"t":1732266000}
+{"o":1436.2718903167,"h":1439.9244679036,"l":1426.4077547193,"c":1429.447546006,"v":1088054.928265468,"t":1732269600}
+{"o":1429.447546006,"h":1442.2961279465,"l":1423.9972391969,"c":1441.4710138278,"v":1059260.6423362424,"t":1732273200}
+{"o":1441.4710138278,"h":1447.3095605044,"l":1436.9463143049,"c":1444.8876056847,"v":1059664.1084447047,"t":1732276800}
+{"o":1444.8876056847,"h":1445.101458487,"l":1404.5410080621,"c":1417.5510559726,"v":1582558.2126414247,"t":1732280400}
+{"o":1417.5510559726,"h":1428.4372070736,"l":1403.0619752445,"c":1407.9146882907,"v":1506265.5776838225,"t":1732284000}
+{"o":1407.9146882907,"h":1430.2538879903,"l":1405.5310690345,"c":1425.120799686,"v":1261331.0479738843,"t":1732287600}
+{"o":1425.120799686,"h":1425.3519912332,"l":1406.1641807406,"c":1418.666789686,"v":1154719.3942916181,"t":1732291200}
+{"o":1418.666789686,"h":1423.6894195976,"l":1401.806252209,"c":1414.7880570479,"v":1190571.6033177129,"t":1732294800}
+{"o":1414.7880570479,"h":1417.9487557477,"l":1390.9799550322,"c":1405.9888699695,"v":1257063.7903239054,"t":1732298400}
+{"o":1405.9888699695,"h":1418.6602924854,"l":1397.7187432522,"c":1412.0925487563,"v":1439235.3609831608,"t":1732302000}
+{"o":1412.0925487563,"h":1420.2694681218,"l":1407.8499307615,"c":1418.3858501362,"v":1170685.3411192852,"t":1732305600}
+{"o":1418.3858501362,"h":1433.7117490684,"l":1409.6786385788,"c":1429.6821088912,"v":1281318.7819237392,"t":1732309200}
+{"o":1429.6821088912,"h":1431.9430318037,"l":1413.8515359869,"c":1416.6377284061,"v":1177843.0014494816,"t":1732312800}
+{"o":1416.6377284061,"h":1428.7160682351,"l":1409.7502080561,"c":1428.529207166,"v":1171869.1773916243,"t":1732316400}
+{"o":1428.529207166,"h":1433.1119152023,"l":1419.5905719939,"c":1420.4228252164,"v":1168567.1433557644,"t":1732320000}
+{"o":1420.4228252164,"h":1432.6357225361,"l":1415.5231136011,"c":1426.8091036037,"v":1110403.2328485432,"t":1732323600}
+{"o":1426.8091036037,"h":1427.2304583494,"l":1408.818761271,"c":1413.4771802423,"v":1142388.9400770916,"t":1732327200}
+{"o":1413.4771802423,"h":1430.6218775413,"l":1409.3257482535,"c":1430.00327249,"v":1133258.0689412642,"t":1732330800}
+{"o":1430.00327249,"h":1467.6077051015,"l":1427.8788094277,"c":1458.0616349014,"v":1360344.4875973978,"t":1732334400}
+{"o":1458.0616349014,"h":1464.455128904,"l":1435.549371795,"c":1445.1883109226,"v":1081667.4719633602,"t":1732338000}
+{"o":1445.1883109226,"h":1447.3904708726,"l":1437.9565971585,"c":1440.9497033571,"v":1200677.7885916007,"t":1732341600}
+{"o":1440.9497033571,"h":1448.3564242027,"l":1431.6763925705,"c":1435.9171133916,"v":981802.5111584485,"t":1732345200}
+{"o":1435.9171133916,"h":1442.4466897631,"l":1423.178961321,"c":1434.2271846864,"v":991634.3793159889,"t":1732348800}
+{"o":1434.2271846864,"h":1440.13752472,"l":1430.8498866876,"c":1435.5551030543,"v":844444.1440960519,"t":1732352400}
+{"o":1435.5551030543,"h":1440.7783386406,"l":1426.070504966,"c":1427.4958380894,"v":860780.4994288806,"t":1732356000}
+{"o":1427.4958380894,"h":1430.8143218585,"l":1348.6351489631,"c":1355.6150042967,"v":845416.1612716498,"t":1732359600}
+{"o":1355.6150042967,"h":1367.443017744,"l":1354.809907406,"c":1363.9226277283,"v":850744.3182611703,"t":1732363200}
+{"o":1363.9226277283,"h":1377.5817716744,"l":1361.2403189288,"c":1375.2252944256,"v":868104.5368915499,"t":1732366800}
+{"o":1375.2252944256,"h":1394.5807236184,"l":1369.8157997296,"c":1392.1788610104,"v":1164335.4669394328,"t":1732370400}
+{"o":1392.1788610104,"h":1396.1157366594,"l":1375.2077631841,"c":1376.0004777517,"v":1044038.6262320469,"t":1732374000}
+{"o":1376.0004777517,"h":1378.9244026475,"l":1349.8230755302,"c":1359.6475819811,"v":1458790.6198822395,"t":1732377600}
+{"o":1359.6475819811,"h":1367.8734093791,"l":1349.7081197734,"c":1363.1528634344,"v":1103654.7603309241,"t":1732381200}
+{"o":1363.1528634344,"h":1363.1528634344,"l":1352.4422640844,"c":1356.5640863855,"v":934905.2476971117,"t":1732384800}
+{"o":1356.5640863855,"h":1359.2595719924,"l":1345.2581075821,"c":1346.8843972711,"v":1037918.8441072376,"t":1732388400}
+{"o":1346.8843972711,"h":1353.2470526671,"l":1336.7471887476,"c":1352.4611325361,"v":1360772.1512730252,"t":1732392000}
+{"o":1352.4611325361,"h":1354.0603015108,"l":1344.0407298386,"c":1352.0189448898,"v":1141177.194176231,"t":1732395600}
+{"o":1352.0189448898,"h":1355.8708743548,"l":1347.5870927275,"c":1349.964475168,"v":991379.5901084872,"t":1732399200}
+{"o":1349.964475168,"h":1351.57778914,"l":1339.0487429142,"c":1349.2118596795,"v":1061328.4502341519,"t":1732402800}
+{"o":1349.2118596795,"h":1367.5652208822,"l":1347.1037031701,"c":1366.3220828389,"v":1282009.0222387919,"t":1732406400}
+{"o":1366.3220828389,"h":1375.2207521553,"l":1365.143041455,"c":1369.415957508,"v":1104872.6715571065,"t":1732410000}
+{"o":1369.415957508,"h":1374.1480886356,"l":1364.1194150302,"c":1368.5215241732,"v":1161949.3264981068,"t":1732413600}
+{"o":1368.5215241732,"h":1371.7287606562,"l":1362.4305561046,"c":1369.0989298502,"v":975641.3585561588,"t":1732417200}
+{"o":1369.0989298502,"h":1372.4164876388,"l":1353.0757758157,"c":1360.0049780987,"v":1169103.2361155325,"t":1732420800}
+{"o":1360.0049780987,"h":1362.0631033301,"l":1332.2828562445,"c":1351.0193529623,"v":928827.2212790551,"t":1732424400}
+{"o":1351.0193529623,"h":1357.909848263,"l":1343.78743326,"c":1355.6603414139,"v":940563.1934628988,"t":1732428000}
+{"o":1355.6603414139,"h":1358.7856117276,"l":1352.4479622242,"c":1358.3497492225,"v":850025.1687097959,"t":1732431600}
+{"o":1358.3497492225,"h":1359.1684865068,"l":1344.1982622517,"c":1344.8513063187,"v":904525.4721823086,"t":1732435200}
+{"o":1344.8513063187,"h":1351.1063766489,"l":1339.5559835885,"c":1347.018672181,"v":915070.3125389176,"t":1732438800}
+{"o":1347.018672181,"h":1349.5256929564,"l":1325.3300449161,"c":1334.2319573937,"v":997433.0621707236,"t":1732442400}
+{"o":1334.2319573937,"h":1335.9359534085,"l":1308.0352430131,"c":1315.3287667036,"v":1197549.3682687106,"t":1732446000}
+{"o":1315.3287667036,"h":1324.9881474949,"l":1275.7376575051,"c":1295.9340504411,"v":1724631.8854926475,"t":1732449600}
+{"o":1295.9340504411,"h":1318.2948012158,"l":1288.6520890711,"c":1311.0308867496,"v":1139589.429970169,"t":1732453200}
+{"o":1311.0308867496,"h":1312.5901189989,"l":1285.566948054,"c":1308.6425173846,"v":1222922.5941335356,"t":1732456800}
+{"o":1308.6425173846,"h":1310.993114533,"l":1289.1206473544,"c":1292.0531437944,"v":1224544.233060539,"t":1732460400}
+{"o":1292.0531437944,"h":1315.695391508,"l":1289.2549769351,"c":1306.3107096471,"v":1355978.8926283626,"t":1732464000}
+{"o":1306.3107096471,"h":1312.5575827871,"l":1293.1131122272,"c":1309.6927843907,"v":1191544.2672003896,"t":1732467600}
+{"o":1309.6927843907,"h":1325.4469552681,"l":1303.9548998215,"c":1321.5970364174,"v":1066403.6642964578,"t":1732471200}
+{"o":1321.5970364174,"h":1323.0765035519,"l":1310.1020514443,"c":1314.9791774378,"v":1069282.9002727019,"t":1732474800}
+{"o":1314.9791774378,"h":1327.5704479852,"l":1313.0146734162,"c":1326.816207237,"v":925153.60561129,"t":1732478400}
+{"o":1326.816207237,"h":1330.1655702683,"l":1319.8771078455,"c":1328.2388137594,"v":825293.1632417495,"t":1732482000}
+{"o":1328.2388137594,"h":1345.6893459981,"l":1326.7247306773,"c":1341.3085769532,"v":953334.1737493406,"t":1732485600}
+{"o":1341.3085769532,"h":1348.452854522,"l":1330.7125826696,"c":1337.8700662598,"v":1304495.6334257154,"t":1732489200}
+{"o":1337.8700662598,"h":1340.5514168107,"l":1324.6974207478,"c":1329.1901666951,"v":1344625.9117707224,"t":1732492800}
+{"o":1329.1901666951,"h":1330.8584013514,"l":1300.8531983648,"c":1315.6934985522,"v":1403531.4804705693,"t":1732496400}
+{"o":1315.6934985522,"h":1331.6761511906,"l":1314.891274641,"c":1323.3488321989,"v":1106337.447442488,"t":1732500000}
+{"o":1323.3488321989,"h":1338.0900690633,"l":1322.0778857899,"c":1336.4198564201,"v":1053402.7236358048,"t":1732503600}
+{"o":1336.4198564201,"h":1344.3725697944,"l":1328.6675933283,"c":1336.1655092903,"v":1013674.4924210478,"t":1732507200}
+{"o":1336.1655092903,"h":1345.0508510577,"l":1334.3717325453,"c":1340.5169384377,"v":879171.9816695763,"t":1732510800}
+{"o":1340.5169384377,"h":1344.7429316649,"l":1332.4937833706,"c":1333.6974313079,"v":1015324.4751476318,"t":1732514400}
+{"o":1333.6974313079,"h":1345.1450491795,"l":1331.1783203373,"c":1341.1398649811,"v":1165955.1281298329,"t":1732518000}
+{"o":1341.1398649811,"h":1350.7532426633,"l":1339.7209239108,"c":1348.5295990222,"v":877890.3606789778,"t":1732521600}
+{"o":1348.5295990222,"h":1358.1272708713,"l":1339.8777869739,"c":1349.0524504047,"v":1074898.4633954174,"t":1732525200}
+{"o":1349.0524504047,"h":1353.1345532492,"l":1331.1677257866,"c":1343.6135631123,"v":903702.7639928232,"t":1732528800}
+{"o":1343.6135631123,"h":1344.1799260245,"l":1329.7985277678,"c":1334.7689455233,"v":944789.5363992864,"t":1732532400}
+{"o":1334.7689455233,"h":1336.6116930049,"l":1324.3668453862,"c":1329.1748105149,"v":1052668.7447233042,"t":1732536000}
+{"o":1329.1748105149,"h":1332.4250409944,"l":1304.8455287176,"c":1312.61739576,"v":1314964.9400210187,"t":1732539600}
+{"o":1312.61739576,"h":1317.5941882891,"l":1276.253103189,"c":1280.0838669554,"v":1638672.5486517788,"t":1732543200}
+{"o":1280.0838669554,"h":1308.0759846578,"l":1244.5396079259,"c":1296.0199135194,"v":2032540.675239675,"t":1732546800}
+{"o":1296.0199135194,"h":1301.9419620419,"l":1276.9198062662,"c":1285.430134166,"v":1605224.7313648248,"t":1732550400}
+{"o":1285.430134166,"h":1285.5180078369,"l":1253.1342135977,"c":1268.3643751852,"v":1643358.3349061809,"t":1732554000}
+{"o":1268.3643751852,"h":1280.0448765976,"l":1261.8379408925,"c":1268.6852150639,"v":1226267.6770842185,"t":1732557600}
+{"o":1268.6852150639,"h":1274.5458125973,"l":1250.7011442752,"c":1267.581346158,"v":1288453.1783276664,"t":1732561200}
+{"o":1267.581346158,"h":1277.6012980584,"l":1260.7535113707,"c":1268.9479533533,"v":1269372.1635102369,"t":1732564800}
+{"o":1268.9479533533,"h":1273.4391547777,"l":1243.0960336035,"c":1261.0308322053,"v":1417236.4768630115,"t":1732568400}
+{"o":1261.0308322053,"h":1264.35662119,"l":1221.8496757057,"c":1251.7979122537,"v":1414307.5326571881,"t":1732572000}
+{"o":1251.7979122537,"h":1262.964554547,"l":1236.0089400203,"c":1238.3682226832,"v":1161732.9410114107,"t":1732575600}
+{"o":1238.3682226832,"h":1261.8921418703,"l":1234.7798224719,"c":1244.9281902462,"v":1409306.4120579499,"t":1732579200}
+{"o":1244.9281902462,"h":1258.6469048107,"l":1240.1808239483,"c":1256.138452135,"v":1034305.5245627768,"t":1732582800}
+{"o":1256.138452135,"h":1266.9319771975,"l":1249.9158380687,"c":1262.6062771652,"v":958582.6158345435,"t":1732586400}
+{"o":1262.6062771652,"h":1264.0018867305,"l":1248.1318306589,"c":1256.0965684187,"v":997770.4824733665,"t":1732590000}
+{"o":1256.0965684187,"h":1261.6962149115,"l":1248.3271847797,"c":1254.5970675098,"v":1044884.9217766935,"t":1732593600}
+{"o":1254.5970675098,"h":1263.1582796385,"l":1251.0692053811,"c":1262.9839517566,"v":997912.9838470231,"t":1732597200}
+{"o":1262.9839517566,"h":1268.0302575842,"l":1252.4778164154,"c":1260.8140693077,"v":1068958.6799134072,"t":1732600800}
+{"o":1260.8140693077,"h":1261.1478973561,"l":1238.2311084903,"c":1247.0358792875,"v":1124265.0026841396,"t":1732604400}
+{"o":1247.0358792875,"h":1252.2962894517,"l":1216.6154410303,"c":1230.4582369966,"v":1504628.2051082074,"t":1732608000}
+{"o":1230.4582369966,"h":1251.2777505986,"l":1228.3960845023,"c":1237.5342422763,"v":1134858.5787218998,"t":1732611600}
+{"o":1237.5342422763,"h":1242.2696195698,"l":1200.4135940952,"c":1200.94250778,"v":1188845.1988796389,"t":1732615200}
+{"o":1200.94250778,"h":1208.5511426233,"l":1172.9738284274,"c":1204.9857955102,"v":1660378.3892040325,"t":1732618800}
+{"o":1204.9857955102,"h":1216.5500770031,"l":1194.3734146434,"c":1203.6228014962,"v":1430980.2644544498,"t":1732622400}
+{"o":1203.6228014962,"h":1214.6441217598,"l":1195.8763119143,"c":1204.8770927702,"v":1309501.1277872273,"t":1732626000}
+{"o":1204.8770927702,"h":1234.9244873037,"l":1193.5689855597,"c":1220.4562600758,"v":1460241.8871685667,"t":1732629600}
+{"o":1220.4562600758,"h":1232.3728619417,"l":1202.3287359809,"c":1202.6969714823,"v":1531220.3800499488,"t":1732633200}
+{"o":1202.6969714823,"h":1237.1975212915,"l":1199.7867358695,"c":1226.2535696253,"v":1467547.3701750962,"t":1732636800}
+{"o":1226.2535696253,"h":1231.8682078401,"l":1211.0286538824,"c":1217.8793572192,"v":1383107.2785447519,"t":1732640400}
+{"o":1217.8793572192,"h":1218.2570255694,"l":1182.474420629,"c":1194.4947958191,"v":1453703.1944472163,"t":1732644000}
+{"o":1194.4947958191,"h":1211.4499090347,"l":1192.1215839351,"c":1211.3386583568,"v":1452528.1594820186,"t":1732647600}
+{"o":1211.3386583568,"h":1224.9945453808,"l":1195.7710069249,"c":1219.1907498589,"v":1481596.3464635438,"t":1732651200}
+{"o":1219.1907498589,"h":1231.2110323153,"l":1210.3972395458,"c":1217.2982085323,"v":1155466.6254964359,"t":1732654800}
+{"o":1217.2982085323,"h":1231.8752102049,"l":1210.0162508507,"c":1215.6642406126,"v":1296083.5092131272,"t":1732658400}
+{"o":1215.6642406126,"h":1223.0910405328,"l":1207.4822696518,"c":1219.7668931312,"v":1024990.7332834713,"t":1732662000}
+{"o":1219.7668931312,"h":1235.4983774767,"l":1212.2460056497,"c":1213.8676095304,"v":1164794.4798813446,"t":1732665600}
+{"o":1213.8676095304,"h":1228.0294934598,"l":1196.5385387503,"c":1227.1068356486,"v":1130581.7369660449,"t":1732669200}
+{"o":1227.1068356486,"h":1235.8297235368,"l":1215.9823474588,"c":1235.2850024253,"v":1239714.9647063247,"t":1732672800}
+{"o":1235.2850024253,"h":1235.6779355587,"l":1217.4971525305,"c":1223.9319631304,"v":1374129.8309466161,"t":1732676400}
+{"o":1223.9319631304,"h":1235.8048805328,"l":1214.3490129717,"c":1215.8099009622,"v":1320036.3424558376,"t":1732680000}
+{"o":1215.8099009622,"h":1216.7179071805,"l":1202.9880215512,"c":1209.7351656564,"v":922287.79922679,"t":1732683600}
+{"o":1209.7351656564,"h":1230.9690223036,"l":1209.7351656564,"c":1219.381565393,"v":1191104.9458112784,"t":1732687200}
+{"o":1219.381565393,"h":1242.9105945781,"l":1218.4159725267,"c":1239.2345893716,"v":1179682.3581685871,"t":1732690800}
+{"o":1239.2345893716,"h":1242.877288829,"l":1231.9718583697,"c":1234.5671531181,"v":1094519.466152797,"t":1732694400}
+{"o":1234.5671531181,"h":1236.8510816037,"l":1223.9402807022,"c":1235.5799531495,"v":1043540.0124790787,"t":1732698000}
+{"o":1235.5799531495,"h":1253.8946949014,"l":1225.3406179226,"c":1247.6231248021,"v":1061105.1511576774,"t":1732701600}
+{"o":1247.6231248021,"h":1250.3245910553,"l":1238.0720242225,"c":1242.9242469345,"v":1151505.6034957927,"t":1732705200}
+{"o":1242.9242469345,"h":1244.4605402596,"l":1228.6808802686,"c":1240.8066426812,"v":1373290.9378760271,"t":1732708800}
+{"o":1240.8066426812,"h":1260.353392689,"l":1237.6798240968,"c":1257.7807990583,"v":1353562.2930092008,"t":1732712400}
+{"o":1257.7807990583,"h":1268.6535932317,"l":1250.8028293115,"c":1266.4384572821,"v":1405168.1077954622,"t":1732716000}
+{"o":1266.4384572821,"h":1280.211584915,"l":1253.918478607,"c":1273.1116033127,"v":1470930.9216675134,"t":1732719600}
+{"o":1273.1116033127,"h":1279.5717399847,"l":1260.1559608083,"c":1263.4735487098,"v":1497731.740291324,"t":1732723200}
+{"o":1263.4735487098,"h":1275.0627138525,"l":1255.4136588011,"c":1269.6085865396,"v":1278547.1358146919,"t":1732726800}
+{"o":1269.6085865396,"h":1278.6961090998,"l":1257.5191248408,"c":1267.8384918308,"v":1223886.941551765,"t":1732730400}
+{"o":1267.8384918308,"h":1275.9728234328,"l":1263.6133240969,"c":1265.6378893947,"v":1061925.8737891519,"t":1732734000}
+{"o":1265.6378893947,"h":1286.921636673,"l":1256.2311098201,"c":1279.5199129755,"v":1294503.6460650619,"t":1732737600}
+{"o":1279.5199129755,"h":1283.9145025724,"l":1258.0341460779,"c":1271.0692020298,"v":1057944.4080061039,"t":1732741200}
+{"o":1271.0692020298,"h":1282.0206369347,"l":1260.9934597293,"c":1274.8319997898,"v":1009170.2702608133,"t":1732744800}
+{"o":1274.8319997898,"h":1287.9906147926,"l":1272.0656134136,"c":1281.0560247324,"v":1214232.6896011631,"t":1732748400}
+{"o":1281.0560247324,"h":1302.9308601821,"l":1268.5516186311,"c":1297.2782397028,"v":1541415.9227889869,"t":1732752000}
+{"o":1297.2782397028,"h":1298.6368293439,"l":1281.8308733079,"c":1289.7119727365,"v":1233736.6963120964,"t":1732755600}
+{"o":1289.7119727365,"h":1300.5643054162,"l":1280.1522473341,"c":1281.4444970207,"v":1180984.4293786178,"t":1732759200}
+{"o":1281.4444970207,"h":1285.3735464673,"l":1256.5494804261,"c":1270.2247904216,"v":1292868.2869605212,"t":1732762800}
+{"o":1270.2247904216,"h":1282.2631415315,"l":1263.4053135215,"c":1271.5179086726,"v":1068461.2683574141,"t":1732766400}
+{"o":1271.5179086726,"h":1275.1243364849,"l":1252.4339082599,"c":1261.6343530084,"v":908298.6702641447,"t":1732770000}
+{"o":1261.6343530084,"h":1264.1672307615,"l":1252.6591663572,"c":1261.6458148117,"v":988185.1029179754,"t":1732773600}
+{"o":1261.6458148117,"h":1267.7104890221,"l":1247.1070861424,"c":1259.4096210798,"v":1021682.8253533,"t":1732777200}
+{"o":1259.4096210798,"h":1265.166650595,"l":1252.1791806028,"c":1262.3528206552,"v":1101842.8040472004,"t":1732780800}
+{"o":1262.3528206552,"h":1263.5639044944,"l":1246.9502439669,"c":1247.380688729,"v":1015626.756238588,"t":1732784400}
+{"o":1247.380688729,"h":1252.5646208617,"l":1236.4170389059,"c":1246.513941537,"v":1097542.6821908127,"t":1732788000}
+{"o":1246.513941537,"h":1256.6362610596,"l":1238.8674781342,"c":1253.105555699,"v":1088589.7217677187,"t":1732791600}
+{"o":1253.105555699,"h":1254.9088799356,"l":1234.486132693,"c":1247.8845094514,"v":1091170.8673863111,"t":1732795200}
+{"o":1247.8845094514,"h":1253.1268248653,"l":1231.468837682,"c":1250.9233604097,"v":1191385.2032818459,"t":1732798800}
+{"o":1250.9233604097,"h":1257.6991572422,"l":1238.4976351171,"c":1244.5738649734,"v":1469915.3721292685,"t":1732802400}
+{"o":1244.5738649734,"h":1248.6388462128,"l":1228.4976974208,"c":1232.6405219054,"v":1404309.4317954062,"t":1732806000}
+{"o":1232.6405219054,"h":1249.1214703595,"l":1232.6365194584,"c":1241.7929779539,"v":1273848.088685977,"t":1732809600}
+{"o":1241.7929779539,"h":1250.5195701356,"l":1241.7440334343,"c":1244.1840946835,"v":1247878.3163511229,"t":1732813200}
+{"o":1244.1840946835,"h":1253.6669537976,"l":1244.1420542379,"c":1251.7540281427,"v":1094315.722485909,"t":1732816800}
+{"o":1251.7540281427,"h":1252.3323360134,"l":1240.8190994639,"c":1245.3298778198,"v":994851.3560181941,"t":1732820400}
+{"o":1245.3298778198,"h":1248.9340584229,"l":1236.0200857513,"c":1246.8216757059,"v":942065.6198513957,"t":1732824000}
+{"o":1246.8216757059,"h":1252.5835841574,"l":1245.6552523766,"c":1247.536924372,"v":834468.2295566128,"t":1732827600}
+{"o":1247.536924372,"h":1258.840951132,"l":1241.2385375402,"c":1258.5634841464,"v":844792.1255927443,"t":1732831200}
+{"o":1258.5634841464,"h":1260.7672717557,"l":1252.9649287266,"c":1256.8149923262,"v":875794.5953065611,"t":1732834800}
+{"o":1256.8149923262,"h":1262.8776925942,"l":1252.0340432494,"c":1253.0603774379,"v":1001562.7046642902,"t":1732838400}
+{"o":1253.0603774379,"h":1260.4228435571,"l":1242.7553954212,"c":1258.8122871444,"v":930379.8404861584,"t":1732842000}
+{"o":1258.8122871444,"h":1280.276876296,"l":1253.4793828815,"c":1277.4571390132,"v":978552.644916742,"t":1732845600}
+{"o":1277.4571390132,"h":1285.7269392813,"l":1275.4533272823,"c":1279.8394422484,"v":949771.5057088741,"t":1732849200}
+{"o":1279.8394422484,"h":1432.0779538393,"l":1269.8086728714,"c":1422.379123462,"v":968668.7786914805,"t":1732852800}
+{"o":1422.379123462,"h":1432.4390723092,"l":1414.1508885847,"c":1423.0175019818,"v":1093325.797171995,"t":1732856400}
+{"o":1423.0175019818,"h":1426.9452702726,"l":1418.4616676347,"c":1423.6593724644,"v":1042702.2345188271,"t":1732860000}
+{"o":1423.6593724644,"h":1428.3070709364,"l":1404.9436032104,"c":1405.7193342614,"v":1010868.5580629833,"t":1732863600}
+{"o":1405.7193342614,"h":1420.0613109128,"l":1405.341959739,"c":1413.2132798918,"v":800338.1697392047,"t":1732867200}
+{"o":1413.2132798918,"h":1424.5539763115,"l":1411.7293529079,"c":1421.7844917928,"v":752656.7921599161,"t":1732870800}
+{"o":1421.7844917928,"h":1432.0630943376,"l":1420.7983262009,"c":1429.8251855171,"v":733593.3513582943,"t":1732874400}
+{"o":1429.8251855171,"h":1451.8403159728,"l":1428.0420456203,"c":1450.3206518543,"v":823338.1617387088,"t":1732878000}
+{"o":1450.3206518543,"h":1463.6766702416,"l":1432.0270914724,"c":1437.526073396,"v":932213.7492621152,"t":1732881600}
+{"o":1437.526073396,"h":1444.6909654009,"l":1434.0513519753,"c":1440.1898790059,"v":791457.4015780243,"t":1732885200}
+{"o":1440.1898790059,"h":1449.8316144114,"l":1431.0910882195,"c":1449.5856237578,"v":902790.8001519789,"t":1732888800}
+{"o":1449.5856237578,"h":1459.3789329603,"l":1435.591832172,"c":1441.9221966829,"v":1182922.5292360913,"t":1732892400}
+{"o":1441.9221966829,"h":1453.4777700459,"l":1431.9237188581,"c":1432.3258641907,"v":1082648.1139957916,"t":1732896000}
+{"o":1432.3258641907,"h":1435.2670059802,"l":1421.0671008361,"c":1421.8179396161,"v":945266.3562150932,"t":1732899600}
+{"o":1421.8179396161,"h":1435.0070929866,"l":1420.0276127756,"c":1432.0583978259,"v":868034.1814117939,"t":1732903200}
+{"o":1432.0583978259,"h":1432.6278731451,"l":1418.4422421718,"c":1427.1990280367,"v":848737.7387663566,"t":1732906800}
+{"o":1427.1990280367,"h":1442.7009692657,"l":1423.067557779,"c":1435.0937231551,"v":803801.5103715563,"t":1732910400}
+{"o":1435.0937231551,"h":1445.7710951148,"l":1427.9891695151,"c":1445.7530017063,"v":787305.9249079258,"t":1732914000}
+{"o":1445.7530017063,"h":1454.7260037676,"l":1439.6785050976,"c":1443.1964796587,"v":815202.0747398802,"t":1732917600}
+{"o":1443.1964796587,"h":1448.1615085225,"l":1438.2926133411,"c":1439.5398739194,"v":853581.263894347,"t":1732921200}
+{"o":1439.5398739194,"h":1439.5398739194,"l":1420.7739330803,"c":1423.1679247471,"v":967832.5741068167,"t":1732924800}
+{"o":1423.1679247471,"h":1430.0797086519,"l":1413.5997970122,"c":1421.0182494428,"v":915398.5610630449,"t":1732928400}
+{"o":1421.0182494428,"h":1432.1280270429,"l":1419.5077483097,"c":1430.8762319641,"v":830900.8564302921,"t":1732932000}
+{"o":1430.8762319641,"h":1438.6834685608,"l":1418.7542464475,"c":1436.504629476,"v":871699.2868344419,"t":1732935600}
+{"o":1436.504629476,"h":1438.5807404498,"l":1426.445639351,"c":1433.1417177008,"v":722274.30508021,"t":1732939200}
+{"o":1433.1417177008,"h":1442.6324261104,"l":1421.7622888207,"c":1441.2111809028,"v":644651.0625847651,"t":1732942800}
+{"o":1441.2111809028,"h":1450.0087987061,"l":1432.0145980705,"c":1435.7670982903,"v":745498.612586242,"t":1732946400}
+{"o":1435.7670982903,"h":1455.9717983777,"l":1431.9236543432,"c":1444.2343017433,"v":727103.5470936733,"t":1732950000}
+{"o":1444.2343017433,"h":1451.2718262413,"l":1439.6664868583,"c":1444.4098910061,"v":689963.1329441052,"t":1732953600}
+{"o":1444.4098910061,"h":1448.7182511165,"l":1438.3957548941,"c":1441.8771509219,"v":696704.7639012852,"t":1732957200}
+{"o":1441.8771509219,"h":1445.6322120269,"l":1420.7260787303,"c":1421.9875884103,"v":768576.2092748469,"t":1732960800}
+{"o":1421.9875884103,"h":1437.1465758655,"l":1419.9815889169,"c":1427.6785130255,"v":656184.3354061687,"t":1732964400}
+{"o":1427.6785130255,"h":1438.5088425841,"l":1426.3414467841,"c":1434.0290420126,"v":725857.0569929866,"t":1732968000}
+{"o":1434.0290420126,"h":1437.7326334376,"l":1422.0262820639,"c":1422.9203380828,"v":778822.8350343517,"t":1732971600}
+{"o":1422.9203380828,"h":1429.3595693107,"l":1413.0972275535,"c":1414.4225756866,"v":762873.7427528431,"t":1732975200}
+{"o":1414.4225756866,"h":1420.9300321164,"l":1408.0777343946,"c":1418.927951944,"v":825139.4451762559,"t":1732978800}
+{"o":1418.927951944,"h":1423.1568103974,"l":1414.0843368747,"c":1420.3025465667,"v":766210.2752302022,"t":1732982400}
+{"o":1420.3025465667,"h":1420.6957987925,"l":1412.566915778,"c":1418.4189937656,"v":858567.8488690259,"t":1732986000}
+{"o":1418.4189937656,"h":1420.7227365081,"l":1405.3337960823,"c":1417.9277014903,"v":852895.778277115,"t":1732989600}
+{"o":1417.9277014903,"h":1426.716800602,"l":1407.5848543376,"c":1419.5830571554,"v":736363.1044729183,"t":1732993200}
+{"o":1419.5830571554,"h":1429.3363510716,"l":1417.4111799355,"c":1425.0323764262,"v":663954.045196719,"t":1732996800}
+{"o":1425.0323764262,"h":1426.640667104,"l":1418.8880155844,"c":1423.0713716916,"v":713210.172208006,"t":1733000400}
+{"o":1423.0713716916,"h":1423.7563942439,"l":1406.3603239867,"c":1410.0622756718,"v":768197.1302698724,"t":1733004000}
+{"o":1410.0622756718,"h":1419.6094641012,"l":1403.774614507,"c":1405.3835598919,"v":759557.893403184,"t":1733007600}
+{"o":1405.3835598919,"h":1418.9918782401,"l":1396.0930734925,"c":1405.4681591813,"v":940605.4304220645,"t":1733011200}
+{"o":1405.4681591813,"h":1417.7500355727,"l":1394.6846727094,"c":1401.7532546629,"v":1038227.4396273136,"t":1733014800}
+{"o":1401.7532546629,"h":1420.1785519343,"l":1384.811099222,"c":1387.6649656582,"v":1054378.1040667528,"t":1733018400}
+{"o":1387.6649656582,"h":1398.872222012,"l":1387.1900083088,"c":1393.9180845366,"v":793782.1163658939,"t":1733022000}
+{"o":1393.9180845366,"h":1401.4633202455,"l":1386.3297618364,"c":1400.1691749927,"v":636991.1983654966,"t":1733025600}
+{"o":1400.1691749927,"h":1400.381768375,"l":1391.5132635402,"c":1392.1098409668,"v":666241.2193277717,"t":1733029200}
+{"o":1392.1098409668,"h":1399.0114483309,"l":1390.4539598818,"c":1393.7110358017,"v":602548.6950037954,"t":1733032800}
+{"o":1393.7110358017,"h":1416.6742293072,"l":1385.8826930042,"c":1410.9752329216,"v":630185.3813280325,"t":1733036400}
+{"o":1410.9752329216,"h":1431.9907820782,"l":1410.0081682354,"c":1428.8960809389,"v":778237.0657807394,"t":1733040000}
+{"o":1428.8960809389,"h":1429.9567070156,"l":1419.6430752419,"c":1423.3009165668,"v":580806.5827375879,"t":1733043600}
+{"o":1423.3009165668,"h":1423.8046891843,"l":1404.2004411685,"c":1414.7642118193,"v":580602.7833506023,"t":1733047200}
+{"o":1414.7642118193,"h":1421.701139824,"l":1414.4575785896,"c":1420.6328630922,"v":610320.9212670946,"t":1733050800}
+{"o":1420.6328630922,"h":1422.311259248,"l":1258.7359187512,"c":1261.1005546481,"v":681378.6881455294,"t":1733054400}
+{"o":1261.1005546481,"h":1269.0367536048,"l":1256.6789095162,"c":1265.7354955218,"v":841778.8825105205,"t":1733058000}
+{"o":1265.7354955218,"h":1270.4185023085,"l":1260.6079160613,"c":1267.4177216636,"v":989471.6870746906,"t":1733061600}
+{"o":1267.4177216636,"h":1273.9367995604,"l":1254.597915232,"c":1269.2941386147,"v":1052349.8023728998,"t":1733065200}
+{"o":1269.2941386147,"h":1279.5598082237,"l":1262.0833833948,"c":1267.131551755,"v":991419.5799349,"t":1733068800}
+{"o":1267.131551755,"h":1268.0403997824,"l":1257.6309141914,"c":1261.5239537054,"v":952247.6284781109,"t":1733072400}
+{"o":1261.5239537054,"h":1267.8500840845,"l":1255.3195155516,"c":1256.7766079818,"v":824334.0981859844,"t":1733076000}
+{"o":1256.7766079818,"h":1261.0575623664,"l":1250.3209498571,"c":1257.1451042034,"v":915947.3595882704,"t":1733079600}
+{"o":1257.1451042034,"h":1258.9735817699,"l":1244.1493125727,"c":1254.1951530495,"v":985090.3839999501,"t":1733083200}
+{"o":1254.1951530495,"h":1264.1118945112,"l":1251.136831654,"c":1262.0675734173,"v":1050527.9770263529,"t":1733086800}
+{"o":1262.0675734173,"h":1273.5068831575,"l":1257.8931835872,"c":1267.9263355636,"v":1020303.9081693987,"t":1733090400}
+{"o":1267.9263355636,"h":1278.9497743064,"l":1258.4505055521,"c":1260.0007913156,"v":896582.1588302579,"t":1733094000}
+{"o":1260.0007913156,"h":1261.4732473747,"l":1242.9026649775,"c":1250.677491356,"v":988338.4204151467,"t":1733097600}
+{"o":1250.677491356,"h":1266.0418105435,"l":1248.203043133,"c":1264.974820103,"v":1215622.1778060347,"t":1733101200}
+{"o":1264.974820103,"h":1267.6584806422,"l":1236.3287460236,"c":1245.5734236001,"v":1190381.8229127731,"t":1733104800}
+{"o":1245.5734236001,"h":1248.9717396959,"l":1211.482217713,"c":1215.4468761202,"v":1491634.1963516101,"t":1733108400}
+{"o":1215.4468761202,"h":1224.9757744612,"l":1198.1003184257,"c":1220.3709602044,"v":2069256.734468312,"t":1733112000}
+{"o":1220.3709602044,"h":1231.2092230334,"l":1208.9367889721,"c":1215.8592206492,"v":986492.6825234654,"t":1733115600}
+{"o":1215.8592206492,"h":1220.5178197973,"l":1200.4190090777,"c":1215.0093493194,"v":1138352.9429907894,"t":1733119200}
+{"o":1215.0093493194,"h":1222.8142732887,"l":1203.069091689,"c":1216.5371022682,"v":1023937.268165656,"t":1733122800}
+{"o":1216.5371022682,"h":1217.2345493858,"l":1181.6160822271,"c":1200.7693121344,"v":1417005.4327519266,"t":1733126400}
+{"o":1200.7693121344,"h":1212.2110720232,"l":1190.6219001709,"c":1211.8985889527,"v":923398.2116134601,"t":1733130000}
+{"o":1211.8985889527,"h":1212.1661419632,"l":1181.4696480879,"c":1189.0806106534,"v":851927.6003985562,"t":1733133600}
+{"o":1189.0806106534,"h":1198.0753474426,"l":1157.7412262617,"c":1171.1828819062,"v":846505.4061553075,"t":1733137200}
+{"o":1171.1828819062,"h":1177.1734867807,"l":1149.0761735488,"c":1157.2785375478,"v":1025815.5024258501,"t":1733140800}
+{"o":1157.2785375478,"h":1178.5726523573,"l":1149.8233251402,"c":1176.674107603,"v":1203090.2670558088,"t":1733144400}
+{"o":1176.674107603,"h":1188.9052373647,"l":1165.5381991542,"c":1176.6539471179,"v":1250702.8208314686,"t":1733148000}
+{"o":1176.6539471179,"h":1205.9860605887,"l":1164.600348936,"c":1194.8568640424,"v":2517966.0992106725,"t":1733151600}
+{"o":1194.8568640424,"h":1198.9750593478,"l":1164.9416095253,"c":1178.9260860523,"v":1993225.5780439198,"t":1733155200}
+{"o":1178.9260860523,"h":1183.8030130676,"l":1136.2031388876,"c":1148.6775917914,"v":2002790.966592744,"t":1733158800}
+{"o":1148.6775917914,"h":1173.454542356,"l":1140.361529119,"c":1164.2331684155,"v":1583961.6004492759,"t":1733162400}
+{"o":1164.2331684155,"h":1166.7803734177,"l":1145.4897587537,"c":1166.6847930186,"v":1301063.1450216635,"t":1733166000}
+{"o":1166.6847930186,"h":1172.9244921649,"l":1153.0884724176,"c":1161.7814061539,"v":1231052.6141528301,"t":1733169600}
+{"o":1161.7814061539,"h":1169.2851319226,"l":1149.3969475575,"c":1157.8238087653,"v":1250459.7504728178,"t":1733173200}
+{"o":1157.8238087653,"h":1173.6817688093,"l":1154.7760374713,"c":1169.4789345072,"v":1160916.8065587324,"t":1733176800}
+{"o":1169.4789345072,"h":1178.2026492527,"l":1166.7192098012,"c":1176.2686784064,"v":1088818.3767532625,"t":1733180400}
+{"o":1176.2686784064,"h":1181.1104193793,"l":1169.5173542715,"c":1176.0062224488,"v":1259146.0573241836,"t":1733184000}
+{"o":1176.0062224488,"h":1180.9536746066,"l":1166.3411772678,"c":1167.1530295891,"v":1376373.6332273178,"t":1733187600}
+{"o":1167.1530295891,"h":1194.6840001106,"l":1152.2890511593,"c":1189.1774336751,"v":1293702.7335937475,"t":1733191200}
+{"o":1189.1774336751,"h":1197.2451384687,"l":820.9841069863,"c":828.9633540242,"v":1041473.5291211582,"t":1733194800}
+{"o":828.9633540242,"h":834.2217412927,"l":823.1070498569,"c":831.1931767493,"v":1221115.4116938901,"t":1733198400}
+{"o":831.1931767493,"h":831.4970841767,"l":825.5248709143,"c":829.546650678,"v":923012.6467201245,"t":1733202000}
+{"o":829.546650678,"h":839.9872644644,"l":823.4250665039,"c":825.8327467288,"v":1239968.5133989842,"t":1733205600}
+{"o":825.8327467288,"h":828.9185682886,"l":816.8738287812,"c":825.1380908597,"v":1623296.5747938894,"t":1733209200}
+{"o":825.1380908597,"h":831.0677993541,"l":821.0405642948,"c":825.2526314117,"v":1047063.5860671182,"t":1733212800}
+{"o":825.2526314117,"h":825.578986441,"l":815.3321824441,"c":817.8642639092,"v":1037914.7594137333,"t":1733216400}
+{"o":817.8642639092,"h":822.0009029791,"l":810.3647267117,"c":811.9282610298,"v":919804.2850918645,"t":1733220000}
+{"o":811.9282610298,"h":823.1244437625,"l":810.9445177103,"c":820.2513047636,"v":943743.4894659451,"t":1733223600}
+{"o":820.2513047636,"h":820.6101267145,"l":807.8383138815,"c":815.5090975387,"v":908987.2329549412,"t":1733227200}
+{"o":815.5090975387,"h":817.1310903424,"l":785.2108028721,"c":794.4377807122,"v":1835647.4751361937,"t":1733230800}
+{"o":794.4377807122,"h":819.3352444451,"l":778.544771713,"c":815.3639318641,"v":2386298.4133045734,"t":1733234400}
+{"o":815.3639318641,"h":822.7273684956,"l":801.1110322773,"c":811.8868203115,"v":1921105.1673751718,"t":1733238000}
+{"o":811.8868203115,"h":819.2636153738,"l":805.7986355999,"c":811.4188791005,"v":1288382.3185080853,"t":1733241600}
+{"o":811.4188791005,"h":817.1930488193,"l":798.5822971027,"c":816.7638093319,"v":1454742.0249104628,"t":1733245200}
+{"o":816.7638093319,"h":827.5257894274,"l":810.3109119164,"c":825.8185833378,"v":1289531.2044658705,"t":1733248800}
+{"o":825.8185833378,"h":830.8415160043,"l":816.9333768801,"c":829.8997348512,"v":1183669.810747952,"t":1733252400}
+{"o":829.8997348512,"h":837.3105501414,"l":828.2801889329,"c":831.7358537487,"v":1256837.3651302634,"t":1733256000}
+{"o":831.7358537487,"h":871.7991603531,"l":823.2921101778,"c":864.0382632098,"v":2428865.2471941905,"t":1733259600}
+{"o":864.0382632098,"h":865.2569650765,"l":851.4707079833,"c":860.4488342879,"v":1541323.1259249272,"t":1733263200}
+{"o":860.4488342879,"h":861.7763735697,"l":849.244661189,"c":851.2490891464,"v":1311627.0493626902,"t":1733266800}
+{"o":851.2490891464,"h":872.9300290258,"l":850.9245018291,"c":864.0374911946,"v":1391734.7630288806,"t":1733270400}
+{"o":864.0374911946,"h":873.5560499207,"l":858.4491040281,"c":870.0827800828,"v":1420734.5236904856,"t":1733274000}
+{"o":870.0827800828,"h":875.2618195876,"l":847.0703099926,"c":858.2906308778,"v":1511374.3837002683,"t":1733277600}
+{"o":858.2906308778,"h":869.5772367065,"l":759.8333067382,"c":766.1941539353,"v":1054997.2476380749,"t":1733281200}
+{"o":766.1941539353,"h":768.2085729364,"l":762.1474856307,"c":766.5212324788,"v":996102.6379339101,"t":1733284800}
+{"o":766.5212324788,"h":776.6078734442,"l":765.8787336505,"c":767.1974532308,"v":946363.0162048512,"t":1733288400}
+{"o":767.1974532308,"h":768.4106225504,"l":760.5794745662,"c":766.3183478428,"v":819562.4491433889,"t":1733292000}
+{"o":766.3183478428,"h":766.8305064723,"l":761.6497492825,"c":762.8723534591,"v":681860.4712744016,"t":1733295600}
+{"o":762.8723534591,"h":764.9768212238,"l":757.3903169321,"c":759.6661515302,"v":735562.0067216104,"t":1733299200}
+{"o":759.6661515302,"h":764.9564500099,"l":758.7476706519,"c":759.6172647284,"v":679684.6590375254,"t":1733302800}
+{"o":759.6172647284,"h":766.7029774339,"l":758.6328751557,"c":763.0048195331,"v":663384.6246660829,"t":1733306400}
+{"o":763.0048195331,"h":765.0906281278,"l":757.5517446747,"c":760.4018294446,"v":778464.9037876303,"t":1733310000}
+{"o":760.4018294446,"h":761.1463966853,"l":746.722583978,"c":750.1027237511,"v":1103749.5199461428,"t":1733313600}
+{"o":750.1027237511,"h":752.6669622224,"l":742.7124163045,"c":745.2335414427,"v":964303.5414918892,"t":1733317200}
+{"o":745.2335414427,"h":753.6957679837,"l":736.6628063608,"c":748.7378041458,"v":1384635.7829867862,"t":1733320800}
+{"o":748.7378041458,"h":758.5219592484,"l":743.5537221178,"c":754.0232280011,"v":1612140.0237862663,"t":1733324400}
+{"o":754.0232280011,"h":757.6946986491,"l":722.2504454703,"c":727.667280097,"v":1947743.9664473529,"t":1733328000}
+{"o":727.667280097,"h":739.3102708703,"l":723.5248161259,"c":738.4077118755,"v":1643188.2574346142,"t":1733331600}
+{"o":738.4077118755,"h":745.0174430878,"l":735.9017606075,"c":741.7280434797,"v":1212402.3441873873,"t":1733335200}
+{"o":741.7280434797,"h":751.5305517872,"l":738.2859763159,"c":750.7727440124,"v":997244.7318206904,"t":1733338800}
+{"o":750.7727440124,"h":762.709157372,"l":743.4116362774,"c":751.6829443953,"v":1412743.1683117177,"t":1733342400}
+{"o":751.6829443953,"h":757.0934708363,"l":735.3325968583,"c":741.0746012165,"v":1517897.1317284564,"t":1733346000}
+{"o":741.0746012165,"h":747.6140671191,"l":738.7652717207,"c":739.0938060867,"v":1039253.8691115817,"t":1733349600}
+{"o":739.0938060867,"h":740.358528354,"l":728.4251467596,"c":739.4656524551,"v":1154400.3219769963,"t":1733353200}
+{"o":739.4656524551,"h":741.0861173174,"l":729.2419378313,"c":730.100214481,"v":1135187.4187883744,"t":1733356800}
+{"o":730.100214481,"h":731.4431041037,"l":719.0529531988,"c":728.4375415227,"v":1405754.811473514,"t":1733360400}
+{"o":728.4375415227,"h":758.3659804041,"l":727.2371350944,"c":746.4184551073,"v":1656428.1952166471,"t":1733364000}
+{"o":746.4184551073,"h":769.0043549031,"l":745.5329387157,"c":751.0685283523,"v":2121144.9709356623,"t":1733367600}
+{"o":751.0685283523,"h":768.0509476028,"l":750.4267995066,"c":763.2293005169,"v":1400752.5292072499,"t":1733371200}
+{"o":763.2293005169,"h":764.8480034478,"l":750.1136292783,"c":757.2873566149,"v":1121609.9302634322,"t":1733374800}
+{"o":757.2873566149,"h":759.0844627823,"l":743.7982160432,"c":752.7143407736,"v":974607.9948117511,"t":1733378400}
+{"o":752.7143407736,"h":757.6524619648,"l":751.7903264095,"c":754.0964496432,"v":791318.0132097928,"t":1733382000}
+{"o":754.0964496432,"h":762.7836786753,"l":752.7534134339,"c":759.824605996,"v":892899.8833941108,"t":1733385600}
+{"o":759.824605996,"h":766.2266881707,"l":756.6396844276,"c":765.9995143433,"v":880953.4442664128,"t":1733389200}
+{"o":765.9995143433,"h":773.9239984015,"l":763.380508507,"c":763.8304902781,"v":859202.9953848997,"t":1733392800}
+{"o":763.8304902781,"h":781.2471007017,"l":762.8462505741,"c":779.5908920504,"v":837589.4677623189,"t":1733396400}
+{"o":779.5908920504,"h":791.0163929165,"l":777.0673647238,"c":778.1919337536,"v":1208612.860281067,"t":1733400000}
+{"o":778.1919337536,"h":782.2187855103,"l":768.7139591325,"c":774.5175950038,"v":933509.2199394216,"t":1733403600}
+{"o":774.5175950038,"h":778.2146421357,"l":767.8149571951,"c":776.8099487992,"v":1047722.3550686383,"t":1733407200}
+{"o":776.8099487992,"h":780.7125092505,"l":761.6414923816,"c":770.8883005083,"v":1415126.7312638611,"t":1733410800}
+{"o":770.8883005083,"h":783.0969217863,"l":765.9996405937,"c":772.2667196502,"v":1325132.8911858918,"t":1733414400}
+{"o":772.2667196502,"h":776.0849508848,"l":769.188377864,"c":773.5797686166,"v":1008964.4724837652,"t":1733418000}
+{"o":773.5797686166,"h":854.1508682703,"l":761.0682559766,"c":840.4790878525,"v":1053652.3767890166,"t":1733421600}
+{"o":840.4790878525,"h":842.8608531606,"l":825.0960509712,"c":828.4196619069,"v":1449140.1972845388,"t":1733425200}
+{"o":828.4196619069,"h":831.0829847876,"l":815.2807035966,"c":828.3235198704,"v":1506766.7970071074,"t":1733428800}
+{"o":828.3235198704,"h":833.0189601671,"l":825.1555938394,"c":831.5448518933,"v":842130.1189835791,"t":1733432400}
+{"o":831.5448518933,"h":836.8512474004,"l":801.9184577449,"c":836.8456211488,"v":1936417.9549354988,"t":1733436000}
+{"o":836.8456211488,"h":860.4207296991,"l":829.4664646119,"c":839.0578976286,"v":1880108.0677619765,"t":1733439600}
+{"o":839.0578976286,"h":862.8589101857,"l":833.7338954382,"c":862.5579141171,"v":1450051.4361343943,"t":1733443200}
+{"o":862.5579141171,"h":880.3849960322,"l":851.6099651876,"c":866.8873467232,"v":1542641.0609363737,"t":1733446800}
+{"o":866.8873467232,"h":867.9611927998,"l":857.541670665,"c":863.0968423245,"v":984219.0265117666,"t":1733450400}
+{"o":863.0968423245,"h":863.0968423245,"l":848.0073092528,"c":860.0841505182,"v":1234991.0027758565,"t":1733454000}
+{"o":860.0841505182,"h":863.8768282859,"l":853.0327032505,"c":856.6764838744,"v":964632.2414494877,"t":1733457600}
+{"o":856.6764838744,"h":859.7703710931,"l":847.1894515087,"c":848.4420754855,"v":830094.560328206,"t":1733461200}
+{"o":848.4420754855,"h":852.0234352054,"l":845.1394871078,"c":849.0803299575,"v":765459.8890839835,"t":1733464800}
+{"o":849.0803299575,"h":851.0005242451,"l":845.8007931809,"c":850.8533449115,"v":721957.2756412437,"t":1733468400}
+{"o":850.8533449115,"h":855.0754877688,"l":845.550688869,"c":845.550688869,"v":881519.4085076514,"t":1733472000}
+{"o":845.550688869,"h":846.0578475363,"l":836.0369636789,"c":837.6821338183,"v":936562.8585031446,"t":1733475600}
+{"o":837.6821338183,"h":839.5690493136,"l":832.2815295514,"c":838.0690066457,"v":788578.829535296,"t":1733479200}
+{"o":838.0690066457,"h":839.7869934414,"l":830.2641841588,"c":832.4555701706,"v":703585.0519500453,"t":1733482800}
+{"o":832.4555701706,"h":837.1660483857,"l":821.1389433007,"c":822.3430210101,"v":859036.0643262843,"t":1733486400}
+{"o":822.3430210101,"h":836.823529362,"l":821.0469677962,"c":834.1622417106,"v":1316342.372074754,"t":1733490000}
+{"o":834.1622417106,"h":846.3841506842,"l":830.2867984345,"c":846.2236900594,"v":1164497.526596515,"t":1733493600}
+{"o":846.2236900594,"h":853.1194023674,"l":838.0242982793,"c":846.5564887728,"v":1351209.5131616439,"t":1733497200}
+{"o":846.5564887728,"h":850.0453554734,"l":842.0884769386,"c":849.4827642919,"v":1205868.2920789216,"t":1733500800}
+{"o":849.4827642919,"h":855.4386549151,"l":847.6027697012,"c":850.4669882871,"v":1077595.9729337811,"t":1733504400}
+{"o":850.4669882871,"h":857.710406314,"l":848.3461519407,"c":850.2885761169,"v":991911.2653461036,"t":1733508000}
+{"o":850.2885761169,"h":854.3863011596,"l":844.1305970354,"c":853.2810933733,"v":911900.7759205992,"t":1733511600}
+{"o":853.2810933733,"h":856.9477932804,"l":845.8304843519,"c":848.0298809895,"v":878735.5946270502,"t":1733515200}
+{"o":848.0298809895,"h":851.7058432097,"l":845.3417087792,"c":845.7334979199,"v":851937.5154668152,"t":1733518800}
+{"o":845.7334979199,"h":849.1477510372,"l":843.5219088882,"c":844.8363152875,"v":822194.4475527107,"t":1733522400}
+{"o":844.8363152875,"h":847.18652195,"l":837.5277033126,"c":842.9177563556,"v":958442.8473577511,"t":1733526000}
+{"o":842.9177563556,"h":844.8516474183,"l":837.7442613155,"c":841.1124808842,"v":854571.3469896108,"t":1733529600}
+{"o":841.1124808842,"h":843.6186525051,"l":833.3420864679,"c":837.9418115142,"v":781417.9154650457,"t":1733533200}
+{"o":837.9418115142,"h":841.9504380462,"l":833.2786018299,"c":838.9192868614,"v":711322.5344354617,"t":1733536800}
+{"o":838.9192868614,"h":840.1836097418,"l":829.7883639977,"c":835.9043969935,"v":755354.1059708033,"t":1733540400}
+{"o":835.9043969935,"h":838.1228769382,"l":832.8309614469,"c":837.4012291193,"v":670282.8336928468,"t":1733544000}
+{"o":837.4012291193,"h":840.1541789187,"l":835.0202515752,"c":837.5165902682,"v":629104.4897551482,"t":1733547600}
+{"o":837.5165902682,"h":841.3157925401,"l":834.9401379846,"c":839.4828680662,"v":681394.5243202721,"t":1733551200}
+{"o":839.4828680662,"h":842.0475773112,"l":837.1835126147,"c":840.1772142184,"v":680399.3778887352,"t":1733554800}
+{"o":840.1772142184,"h":841.3176107864,"l":836.0781091314,"c":839.6224564948,"v":657883.7501096509,"t":1733558400}
+{"o":839.6224564948,"h":849.3169226686,"l":837.9245895125,"c":848.9931319374,"v":757892.3419927893,"t":1733562000}
+{"o":848.9931319374,"h":851.2210299349,"l":843.2745278714,"c":847.7315698579,"v":719270.7513542544,"t":1733565600}
+{"o":847.7315698579,"h":850.8680633268,"l":846.4645913332,"c":847.1796514131,"v":605054.3111369776,"t":1733569200}
+{"o":847.1796514131,"h":850.5946450176,"l":844.3540976294,"c":847.0183838955,"v":600964.3190554472,"t":1733572800}
+{"o":847.0183838955,"h":851.9535654345,"l":844.3892499094,"c":851.1977228084,"v":676109.9258348211,"t":1733576400}
+{"o":851.1977228084,"h":863.6203568236,"l":845.2327185156,"c":863.0484289861,"v":962996.1501091147,"t":1733580000}
+{"o":863.0484289861,"h":864.9960159077,"l":852.5291753808,"c":856.4815854751,"v":999095.7096512399,"t":1733583600}
+{"o":856.4815854751,"h":861.466124587,"l":849.4035760765,"c":860.435924743,"v":1031568.0712763143,"t":1733587200}
+{"o":860.435924743,"h":861.073811508,"l":852.8561455915,"c":856.8807837976,"v":952421.3662630336,"t":1733590800}
+{"o":856.8807837976,"h":862.0734169333,"l":854.1622028837,"c":860.2911161294,"v":1068376.5214052631,"t":1733594400}
+{"o":860.2911161294,"h":862.4739776964,"l":854.8977378841,"c":859.4497556983,"v":924893.7245264238,"t":1733598000}
+{"o":859.4497556983,"h":864.2676418496,"l":855.4399157915,"c":857.6150858446,"v":941859.7602588808,"t":1733601600}
+{"o":857.6150858446,"h":864.419088911,"l":853.7217368163,"c":859.0345550494,"v":987037.4835224777,"t":1733605200}
+{"o":859.0345550494,"h":866.2566977537,"l":848.1129075943,"c":848.8935841936,"v":884023.9668671676,"t":1733608800}
+{"o":848.8935841936,"h":854.156949689,"l":846.1805901298,"c":846.9263708433,"v":809723.4039441878,"t":1733612400}
+{"o":846.9263708433,"h":851.6747863701,"l":840.9656059054,"c":850.2679500381,"v":889851.704472238,"t":1733616000}
+{"o":850.2679500381,"h":853.9601840886,"l":847.4717914161,"c":850.8625974219,"v":760449.2634580949,"t":1733619600}
+{"o":850.8625974219,"h":859.0735039913,"l":850.5825551321,"c":857.616507378,"v":779961.3752271694,"t":1733623200}
+{"o":857.616507378,"h":860.2040853103,"l":850.9088847531,"c":855.8652278592,"v":829841.5222837874,"t":1733626800}
+{"o":855.8652278592,"h":857.2274215829,"l":847.6286459909,"c":847.6822252585,"v":648719.3331316876,"t":1733630400}
+{"o":847.6822252585,"h":849.9973814685,"l":838.8844793982,"c":843.5861782595,"v":755928.4648896053,"t":1733634000}
+{"o":843.5861782595,"h":848.2903801344,"l":841.1046391271,"c":846.5814071974,"v":715307.8320976492,"t":1733637600}
+{"o":846.5814071974,"h":849.2631849213,"l":844.0512755196,"c":844.7062146366,"v":643279.0787054729,"t":1733641200}
+{"o":844.7062146366,"h":845.4384428195,"l":835.0979759768,"c":835.3720774514,"v":820642.6822853087,"t":1733644800}
+{"o":835.3720774514,"h":839.166260726,"l":829.2420648188,"c":831.5107592879,"v":761389.6040666238,"t":1733648400}
+{"o":831.5107592879,"h":840.5899707182,"l":831.432952352,"c":836.3180756289,"v":628545.8636569958,"t":1733652000}
+{"o":836.3180756289,"h":840.7656249489,"l":834.5661053469,"c":838.9927355975,"v":542103.3894599942,"t":1733655600}
+{"o":838.9927355975,"h":841.3217305054,"l":834.4567156831,"c":839.2311289654,"v":621416.448954424,"t":1733659200}
+{"o":839.2311289654,"h":845.0050630001,"l":836.7479373169,"c":843.7953971721,"v":709354.460651996,"t":1733662800}
+{"o":843.7953971721,"h":844.3265054184,"l":837.8124750996,"c":838.266550281,"v":644202.6821544606,"t":1733666400}
+{"o":838.266550281,"h":844.4577730385,"l":833.3028207759,"c":843.6650517161,"v":784909.9708553216,"t":1733670000}
+{"o":843.6650517161,"h":844.9839347292,"l":836.6455580518,"c":838.5468095968,"v":883159.7985885732,"t":1733673600}
+{"o":838.5468095968,"h":841.471578613,"l":835.4421924604,"c":841.2755247371,"v":767379.2832081618,"t":1733677200}
+{"o":841.2755247371,"h":841.742836992,"l":835.5157246862,"c":835.9150545339,"v":732155.9178390721,"t":1733680800}
+{"o":835.9150545339,"h":841.5820471199,"l":832.0050377388,"c":840.6298939142,"v":766069.5190501267,"t":1733684400}
+{"o":840.6298939142,"h":841.6011060022,"l":836.0896063252,"c":836.6471249275,"v":771894.1015029397,"t":1733688000}
+{"o":836.6471249275,"h":838.5032599356,"l":833.3689065288,"c":837.9079092817,"v":700606.9690883013,"t":1733691600}
+{"o":837.9079092817,"h":841.7382839491,"l":836.7090372783,"c":841.6318037098,"v":649868.3542742288,"t":1733695200}
+{"o":841.6318037098,"h":845.3318289906,"l":838.7475280976,"c":842.8248768081,"v":811492.5425713821,"t":1733698800}
+{"o":842.8248768081,"h":843.715434171,"l":826.6878154404,"c":830.7873654418,"v":1111627.8053220497,"t":1733702400}
+{"o":830.7873654418,"h":834.8705100843,"l":824.2416189405,"c":826.2315497675,"v":906974.0793132244,"t":1733706000}
+{"o":826.2315497675,"h":830.5847694834,"l":817.3801476946,"c":824.406271925,"v":906393.0226592328,"t":1733709600}
+{"o":824.406271925,"h":827.669695949,"l":817.7770325166,"c":824.1012490823,"v":815116.0318810517,"t":1733713200}
+{"o":824.1012490823,"h":826.9311311177,"l":820.0092600135,"c":826.5329992022,"v":756776.724859196,"t":1733716800}
+{"o":826.5329992022,"h":827.6806566795,"l":822.7211141992,"c":826.7766794433,"v":639442.5621080472,"t":1733720400}
+{"o":826.7766794433,"h":916.7041268972,"l":818.2888951554,"c":899.7104038311,"v":792747.7019378712,"t":1733724000}
+{"o":899.7104038311,"h":906.8814889126,"l":891.0829493244,"c":903.7757415004,"v":1076137.8713510763,"t":1733727600}
+{"o":903.7757415004,"h":904.7184440745,"l":883.1419298944,"c":884.2331070112,"v":1052909.1144948008,"t":1733731200}
+{"o":884.2331070112,"h":892.1448366947,"l":877.1633782429,"c":884.9764739294,"v":1038478.9073664235,"t":1733734800}
+{"o":884.9764739294,"h":890.3385612552,"l":882.5358420882,"c":889.4499206825,"v":726334.6545079261,"t":1733738400}
+{"o":889.4499206825,"h":889.5759098779,"l":877.114095398,"c":881.5737948315,"v":848547.7180542317,"t":1733742000}
+{"o":881.5737948315,"h":888.3914837833,"l":877.5642765827,"c":888.0192785924,"v":893853.9996246785,"t":1733745600}
+{"o":888.0192785924,"h":896.3615042321,"l":884.3021118825,"c":893.4906193311,"v":840498.3391161031,"t":1733749200}
+{"o":893.4906193311,"h":904.315700189,"l":890.2564458815,"c":900.404503602,"v":955970.4798633172,"t":1733752800}
+{"o":900.404503602,"h":903.7511722286,"l":868.5496770178,"c":874.5265701808,"v":1664839.4474649087,"t":1733756400}
+{"o":874.5265701808,"h":882.6260106151,"l":867.641290976,"c":875.758319632,"v":1167109.4866353325,"t":1733760000}
+{"o":875.758319632,"h":879.926371329,"l":870.0019846182,"c":870.1729688507,"v":1020446.7624941273,"t":1733763600}
+{"o":870.1729688507,"h":878.8276593545,"l":870.0086550736,"c":875.3286800076,"v":986261.180989561,"t":1733767200}
+{"o":875.3286800076,"h":875.6901791364,"l":863.4661564271,"c":865.5201349723,"v":1197087.253408439,"t":1733770800}
+{"o":865.5201349723,"h":874.0744154284,"l":852.1631125174,"c":855.8435137607,"v":2356976.5249290601,"t":1733774400}
+{"o":855.8435137607,"h":861.5282465331,"l":798.8298108588,"c":851.1455119644,"v":3726089.4341753209,"t":1733778000}
+{"o":851.1455119644,"h":854.2169380979,"l":803.1182771157,"c":850.3365347193,"v":3016246.067057183,"t":1733781600}
+{"o":850.3365347193,"h":859.3140884857,"l":843.2637145542,"c":845.9607032062,"v":1733971.3668897252,"t":1733785200}
+{"o":845.9607032062,"h":862.6675030834,"l":833.8138693814,"c":849.9852960891,"v":1754788.8278972488,"t":1733788800}
+{"o":849.9852960891,"h":856.4009914032,"l":842.6140086756,"c":854.6476021887,"v":1326877.2566419328,"t":1733792400}
+{"o":854.6476021887,"h":854.7568422236,"l":829.2141019568,"c":830.9513932554,"v":1429146.7395421055,"t":1733796000}
+{"o":830.9513932554,"h":842.5009346378,"l":804.4076961089,"c":842.3574073201,"v":2110059.1825615624,"t":1733799600}
+{"o":842.3574073201,"h":844.8374033926,"l":828.2427757073,"c":843.6629508886,"v":1287146.1893025148,"t":1733803200}
+{"o":843.6629508886,"h":848.7965768394,"l":837.1652014495,"c":844.3432823467,"v":1031246.5767280876,"t":1733806800}
+{"o":844.3432823467,"h":853.8197064516,"l":841.0821004426,"c":851.4601013073,"v":1090328.4984497048,"t":1733810400}
+{"o":851.4601013073,"h":851.6234568287,"l":842.3021051345,"c":848.3012361203,"v":899825.3317205984,"t":1733814000}
+{"o":848.3012361203,"h":850.2013357077,"l":841.0574618825,"c":847.6835184897,"v":983243.9677580642,"t":1733817600}
+{"o":847.6835184897,"h":853.4750446773,"l":843.1195283354,"c":847.0911290578,"v":1140742.2739305526,"t":1733821200}
+{"o":847.0911290578,"h":852.5792827647,"l":843.8981769406,"c":847.9213968537,"v":890339.5459068192,"t":1733824800}
+{"o":847.9213968537,"h":848.4494770329,"l":839.6501455504,"c":844.0715911252,"v":891990.4115197541,"t":1733828400}
+{"o":844.0715911252,"h":845.9825190043,"l":820.9518530124,"c":825.0285352617,"v":1380416.2207331823,"t":1733832000}
+{"o":825.0285352617,"h":840.5338703908,"l":824.1389482954,"c":837.139362889,"v":1608039.7877970263,"t":1733835600}
+{"o":837.139362889,"h":854.943140493,"l":832.4879643861,"c":845.500279459,"v":3170831.4447733304,"t":1733839200}
+{"o":845.500279459,"h":851.4276218737,"l":804.4409144362,"c":806.3925969233,"v":2929471.0517373737,"t":1733842800}
+{"o":806.3925969233,"h":827.2402855323,"l":796.732755652,"c":822.7569026346,"v":2780407.6877253065,"t":1733846400}
+{"o":822.7569026346,"h":824.1424036498,"l":794.1516341391,"c":795.2471596799,"v":2181096.6093970486,"t":1733850000}
+{"o":795.2471596799,"h":824.8233626673,"l":787.5111271757,"c":816.6735260061,"v":1892103.0414388569,"t":1733853600}
+{"o":816.6735260061,"h":830.5621756889,"l":815.4809712561,"c":827.8682720292,"v":1450883.4401534575,"t":1733857200}
+{"o":827.8682720292,"h":836.9840257271,"l":824.8821453093,"c":833.4314461581,"v":1327873.2970055668,"t":1733860800}
+{"o":833.4314461581,"h":844.647484635,"l":828.1425183828,"c":832.4480282436,"v":1473124.2951712587,"t":1733864400}
+{"o":832.4480282436,"h":838.9654138075,"l":830.0652088526,"c":837.4752908401,"v":1359245.6940238178,"t":1733868000}
+{"o":837.4752908401,"h":841.7356777525,"l":831.5146808172,"c":833.8833607164,"v":1238898.2763574382,"t":1733871600}
+{"o":833.8833607164,"h":841.446820335,"l":825.7130972701,"c":839.3279236811,"v":1598454.6564339709,"t":1733875200}
+{"o":839.3279236811,"h":845.1317006983,"l":825.4056329706,"c":827.8812745135,"v":2334100.4362759981,"t":1733878800}
+{"o":827.8812745135,"h":847.2075081682,"l":826.3764124513,"c":843.1500982909,"v":1548954.2739274197,"t":1733882400}
+{"o":843.1500982909,"h":856.4218999138,"l":842.5044801669,"c":856.3390897297,"v":1334124.1213445163,"t":1733886000}
+{"o":856.3390897297,"h":858.7025885691,"l":849.6572472444,"c":853.6761486296,"v":1054660.5322767613,"t":1733889600}
+{"o":853.6761486296,"h":855.2796156377,"l":846.8547901052,"c":852.2884787353,"v":866231.9860298567,"t":1733893200}
+{"o":852.2884787353,"h":860.0692937169,"l":850.6664089435,"c":857.9008761777,"v":921707.6744751562,"t":1733896800}
+{"o":857.9008761777,"h":859.8363918809,"l":849.5790788558,"c":852.7622391253,"v":1004523.915687479,"t":1733900400}
+{"o":852.7622391253,"h":870.3686076978,"l":852.1367286138,"c":866.4534862711,"v":1050770.238851591,"t":1733904000}
+{"o":866.4534862711,"h":870.1653862946,"l":860.7988531341,"c":868.9719680026,"v":933403.2508319962,"t":1733907600}
+{"o":868.9719680026,"h":874.3274458469,"l":868.6159685545,"c":874.0403686326,"v":863046.5270920583,"t":1733911200}
+{"o":874.0403686326,"h":884.2160672656,"l":869.3683166651,"c":877.6100937609,"v":951135.9172037323,"t":1733914800}
+{"o":877.6100937609,"h":884.6638643879,"l":875.4636984218,"c":877.7460648645,"v":899031.8287414494,"t":1733918400}
+{"o":877.7460648645,"h":887.9430407832,"l":873.3494070972,"c":884.2265134199,"v":1173968.3550245736,"t":1733922000}
+{"o":884.2265134199,"h":888.9380009186,"l":877.0763665575,"c":887.5972304566,"v":1062342.2982515399,"t":1733925600}
+{"o":887.5972304566,"h":900.6891980679,"l":886.0798042509,"c":891.723357541,"v":1728849.0075280026,"t":1733929200}
+{"o":891.723357541,"h":900.6715650937,"l":884.9978523834,"c":894.4853589945,"v":1497066.3183385667,"t":1733932800}
+{"o":894.4853589945,"h":899.5696314347,"l":885.5091600145,"c":890.5385717046,"v":1224054.5183724074,"t":1733936400}
+{"o":890.5385717046,"h":895.7807237723,"l":885.680988146,"c":892.2062825806,"v":1243846.6741919927,"t":1733940000}
+{"o":892.2062825806,"h":898.7181568098,"l":889.3586611943,"c":897.8369788172,"v":1272818.3198253852,"t":1733943600}
+{"o":897.8369788172,"h":904.5397304224,"l":892.0215723457,"c":894.4146920431,"v":1172885.7977502076,"t":1733947200}
+{"o":894.4146920431,"h":896.1469447775,"l":889.1598975467,"c":894.2920596381,"v":1196155.1492898264,"t":1733950800}
+{"o":894.2920596381,"h":895.9753670548,"l":890.4119375839,"c":891.1473363282,"v":3611795.4882278293,"t":1733954400}
+{"o":891.1473363282,"h":893.0803876539,"l":885.3157920006,"c":887.3011580322,"v":1098047.8446406005,"t":1733958000}
+{"o":887.3011580322,"h":889.5572512117,"l":883.9897405743,"c":887.2300701579,"v":1212364.3239673933,"t":1733961600}
+{"o":887.2300701579,"h":889.431842694,"l":881.0363587762,"c":882.8698208928,"v":1035957.2586201982,"t":1733965200}
+{"o":882.8698208928,"h":895.9164865013,"l":878.8523293964,"c":894.5438046481,"v":1066297.9085855894,"t":1733968800}
+{"o":894.5438046481,"h":906.0139152047,"l":889.1349840966,"c":899.3924323037,"v":1243746.9562070807,"t":1733972400}
+{"o":899.3924323037,"h":903.5442444986,"l":891.9013994109,"c":897.3791491462,"v":963561.1542173127,"t":1733976000}
+{"o":897.3791491462,"h":909.3351849651,"l":895.7945999135,"c":902.889527433,"v":978016.8949330426,"t":1733979600}
+{"o":902.889527433,"h":904.820680663,"l":894.5796370288,"c":898.41704078,"v":1049987.176376417,"t":1733983200}
+{"o":898.41704078,"h":903.8355521823,"l":896.876184167,"c":897.7124367327,"v":972031.5494597084,"t":1733986800}
+{"o":897.7124367327,"h":908.013107587,"l":897.579427225,"c":906.5369342381,"v":849536.1145597474,"t":1733990400}
+{"o":906.5369342381,"h":911.4068677222,"l":904.4121737376,"c":904.7865889607,"v":792562.9491258943,"t":1733994000}
+{"o":904.7865889607,"h":905.2357690346,"l":894.7182545809,"c":897.7390635842,"v":882637.2242106245,"t":1733997600}
+{"o":897.7390635842,"h":898.9096839658,"l":891.0661156505,"c":896.0918128345,"v":915681.1052970013,"t":1734001200}
+{"o":896.0918128345,"h":904.4106827236,"l":895.9223368659,"c":902.8852310584,"v":930759.3365353028,"t":1734004800}
+{"o":902.8852310584,"h":907.7724697905,"l":892.7083513433,"c":897.5188334481,"v":1532975.1774972992,"t":1734008400}
+{"o":897.5188334481,"h":910.3889231094,"l":894.740500141,"c":907.5918218301,"v":1522336.9599666791,"t":1734012000}
+{"o":907.5918218301,"h":908.3993646161,"l":898.2330278798,"c":902.8868698624,"v":1313650.8308616765,"t":1734015600}
+{"o":902.8868698624,"h":913.8623897696,"l":899.4880278827,"c":900.8139489437,"v":1598089.643645308,"t":1734019200}
+{"o":900.8139489437,"h":914.6354506769,"l":900.7067654271,"c":913.779097568,"v":1346262.8117747095,"t":1734022800}
+{"o":913.779097568,"h":916.1166906013,"l":900.9391726965,"c":903.1440034622,"v":1286815.836469034,"t":1734026400}
+{"o":903.1440034622,"h":904.3326989448,"l":884.1107212049,"c":886.7877844318,"v":1798105.0747521226,"t":1734030000}
+{"o":886.7877844318,"h":896.4634730174,"l":886.2613349616,"c":892.922892303,"v":1302899.7985422057,"t":1734033600}
+{"o":892.922892303,"h":893.2384852768,"l":883.8463281961,"c":888.4882274062,"v":1302036.5335601619,"t":1734037200}
+{"o":888.4882274062,"h":891.6453564538,"l":880.8719441001,"c":890.5925609227,"v":1796640.5904538545,"t":1734040800}
+{"o":890.5925609227,"h":892.3615755111,"l":880.0989785289,"c":885.5435433675,"v":1227184.6497350361,"t":1734044400}
+{"o":885.5435433675,"h":891.7193107518,"l":883.0558932592,"c":886.3964544981,"v":1261600.97291993,"t":1734048000}
+{"o":886.3964544981,"h":887.0125224791,"l":875.3870521688,"c":882.7264603566,"v":1275203.7649344495,"t":1734051600}
+{"o":882.7264603566,"h":892.1514079669,"l":878.9966441882,"c":887.5597073245,"v":1208283.9104764427,"t":1734055200}
+{"o":887.5597073245,"h":889.6240342012,"l":884.4043467639,"c":886.6633687148,"v":1198225.458600153,"t":1734058800}
+{"o":886.6633687148,"h":887.9124505794,"l":879.9563296097,"c":881.7912742928,"v":1002430.3125012746,"t":1734062400}
+{"o":881.7912742928,"h":885.3995231305,"l":880.3653828457,"c":880.6712643533,"v":1288511.3803926378,"t":1734066000}
+{"o":880.6712643533,"h":884.7874831969,"l":868.5467678975,"c":874.6954243275,"v":1186846.8947870613,"t":1734069600}
+{"o":874.6954243275,"h":878.8613438268,"l":863.0065062679,"c":877.4896639763,"v":1046996.2607881502,"t":1734073200}
+{"o":877.4896639763,"h":883.1810034737,"l":873.7851411853,"c":882.642708907,"v":843776.090880589,"t":1734076800}
+{"o":882.642708907,"h":884.0714515708,"l":875.3184733651,"c":879.3763005511,"v":875045.993632763,"t":1734080400}
+{"o":879.3763005511,"h":884.0905722875,"l":874.635145004,"c":882.6458589795,"v":1059331.5310342032,"t":1734084000}
+{"o":882.6458589795,"h":887.0762246089,"l":880.2575220882,"c":880.2575220882,"v":893430.3807260608,"t":1734087600}
+{"o":880.2575220882,"h":884.615939326,"l":876.032719614,"c":879.8271565323,"v":1096525.2941568249,"t":1734091200}
+{"o":879.8271565323,"h":880.2677823739,"l":865.3213190223,"c":871.9728217654,"v":1186713.0079513907,"t":1734094800}
+{"o":871.9728217654,"h":875.7185050859,"l":866.5576261586,"c":873.974981571,"v":1287368.9686991887,"t":1734098400}
+{"o":873.974981571,"h":882.5904357378,"l":861.0374067741,"c":863.0146821899,"v":1629703.2167134471,"t":1734102000}
+{"o":863.0146821899,"h":869.9433716093,"l":860.7542916173,"c":862.0804307215,"v":1515207.9472428444,"t":1734105600}
+{"o":862.0804307215,"h":873.5977628834,"l":861.8256105609,"c":871.4236308943,"v":1310491.7447116857,"t":1734109200}
+{"o":871.4236308943,"h":872.5473582957,"l":864.2967517346,"c":866.7918706118,"v":1320923.5695362403,"t":1734112800}
+{"o":866.7918706118,"h":872.309943188,"l":862.1169351012,"c":871.4159693959,"v":1255170.3147982801,"t":1734116400}
+{"o":871.4159693959,"h":876.6928959652,"l":870.3141927204,"c":874.0423834273,"v":1133734.4263131521,"t":1734120000}
+{"o":874.0423834273,"h":875.1978470546,"l":870.6984317811,"c":873.1732272158,"v":1167933.3812352035,"t":1734123600}
+{"o":873.1732272158,"h":875.5897166913,"l":862.3461835406,"c":872.7926068896,"v":1141771.4723967947,"t":1734127200}
+{"o":872.7926068896,"h":877.8363709933,"l":870.4051149329,"c":877.2138937131,"v":1063783.8478166189,"t":1734130800}
+{"o":877.2138937131,"h":879.0142681154,"l":872.8118061866,"c":875.777521402,"v":1279497.9087622664,"t":1734134400}
+{"o":875.777521402,"h":886.1365698555,"l":875.475223321,"c":880.4378138032,"v":1197222.1014755305,"t":1734138000}
+{"o":880.4378138032,"h":885.2635899117,"l":877.7675358385,"c":881.6418489203,"v":1171259.8161475039,"t":1734141600}
+{"o":881.6418489203,"h":883.9686803168,"l":880.283857778,"c":882.8226298705,"v":1122323.1321937907,"t":1734145200}
+{"o":882.8226298705,"h":883.241348589,"l":875.6008356002,"c":879.8688690285,"v":1009823.0957001506,"t":1734148800}
+{"o":879.8688690285,"h":882.69532227,"l":878.4391005863,"c":882.6549192769,"v":876112.4075613648,"t":1734152400}
+{"o":882.6549192769,"h":888.6338026602,"l":881.8017226496,"c":884.5666455568,"v":938900.2560878475,"t":1734156000}
+{"o":884.5666455568,"h":885.9655423777,"l":881.148130233,"c":881.8339146714,"v":943086.8663875286,"t":1734159600}
+{"o":881.8339146714,"h":884.8157694983,"l":878.8965542971,"c":883.2746388184,"v":970798.8007508276,"t":1734163200}
+{"o":883.2746388184,"h":884.6547648662,"l":879.7234804363,"c":881.6093831275,"v":981480.0423585761,"t":1734166800}
+{"o":881.6093831275,"h":882.1311377171,"l":876.4305333352,"c":877.8145150116,"v":813606.3523552582,"t":1734170400}
+{"o":877.8145150116,"h":879.1691810058,"l":874.4433088535,"c":875.3340692373,"v":819174.1428675727,"t":1734174000}
+{"o":875.3340692373,"h":876.5633015345,"l":866.4954711875,"c":867.720895605,"v":978225.1586969807,"t":1734177600}
+{"o":867.720895605,"h":868.8616575158,"l":857.4541326929,"c":861.6557930167,"v":1143465.600818472,"t":1734181200}
+{"o":861.6557930167,"h":868.4562566848,"l":858.9324011129,"c":865.5076035404,"v":1100271.5742761989,"t":1734184800}
+{"o":865.5076035404,"h":871.6557865107,"l":864.0992392915,"c":868.4598418469,"v":1109037.1740236375,"t":1734188400}
+{"o":868.4598418469,"h":868.4598418469,"l":860.074963034,"c":864.4151887078,"v":1330636.8829174403,"t":1734192000}
+{"o":864.4151887078,"h":866.4205391762,"l":850.4387045682,"c":851.7696948829,"v":1215004.8780672308,"t":1734195600}
+{"o":851.7696948829,"h":855.4545081199,"l":841.6046857093,"c":849.852835917,"v":1113422.766855096,"t":1734199200}
+{"o":849.852835917,"h":855.4767279437,"l":840.2754472079,"c":850.8822186572,"v":1034850.8738915795,"t":1734202800}
+{"o":850.8822186572,"h":852.9565062968,"l":839.3993324343,"c":841.3719393815,"v":1050635.9033910013,"t":1734206400}
+{"o":841.3719393815,"h":849.7478189146,"l":840.8567221296,"c":848.086592092,"v":965505.4933930971,"t":1734210000}
+{"o":848.086592092,"h":856.4618796351,"l":844.9701273452,"c":850.5955833311,"v":896964.4198698099,"t":1734213600}
+{"o":850.5955833311,"h":862.0137259252,"l":849.7520360819,"c":857.984908541,"v":1013479.3726732789,"t":1734217200}
+{"o":857.984908541,"h":860.6305497134,"l":853.8734037162,"c":857.5241544044,"v":963415.8441369059,"t":1734220800}
+{"o":857.5241544044,"h":864.2401849861,"l":856.8863721237,"c":863.1368683665,"v":891756.9169759913,"t":1734224400}
+{"o":863.1368683665,"h":865.2577551706,"l":861.7337090622,"c":862.2108984689,"v":781105.7010298186,"t":1734228000}
+{"o":862.2108984689,"h":862.807801771,"l":855.9329227902,"c":855.9329227902,"v":819076.6090379888,"t":1734231600}
+{"o":855.9329227902,"h":865.4242254925,"l":855.5685197483,"c":859.3092243482,"v":946280.9082752115,"t":1734235200}
+{"o":859.3092243482,"h":863.3840640711,"l":858.2555474429,"c":858.6678440818,"v":821645.3216533002,"t":1734238800}
+{"o":858.6678440818,"h":859.4192013327,"l":851.3241390342,"c":851.4693679939,"v":818429.5503066888,"t":1734242400}
+{"o":851.4693679939,"h":853.6308781482,"l":841.3345956943,"c":847.7075383035,"v":1035337.3533947011,"t":1734246000}
+{"o":847.7075383035,"h":853.3201758601,"l":844.4880799057,"c":852.6974072775,"v":868079.638038112,"t":1734249600}
+{"o":852.6974072775,"h":856.0721499087,"l":850.3008106548,"c":855.2595774575,"v":843718.8775048408,"t":1734253200}
+{"o":855.2595774575,"h":858.8283626289,"l":850.6704137615,"c":850.8430059914,"v":813057.0534125121,"t":1734256800}
+{"o":850.8430059914,"h":852.9140764133,"l":849.1455632445,"c":851.812184368,"v":762647.0043760285,"t":1734260400}
+{"o":851.812184368,"h":857.8797423501,"l":847.8280388835,"c":856.5951305422,"v":866849.2359370211,"t":1734264000}
+{"o":856.5951305422,"h":860.3711815483,"l":850.9324099942,"c":855.8385807992,"v":941240.0179147334,"t":1734267600}
+{"o":855.8385807992,"h":863.9802419813,"l":855.4667694925,"c":863.3015146,"v":987370.1042797883,"t":1734271200}
+{"o":863.3015146,"h":863.7996318416,"l":857.5122695199,"c":861.6652959109,"v":1017061.4196915912,"t":1734274800}
+{"o":861.6652959109,"h":867.8159292611,"l":860.275935314,"c":866.4292099097,"v":1052986.2961910297,"t":1734278400}
+{"o":866.4292099097,"h":866.6919549053,"l":860.8108045257,"c":863.4549304928,"v":1010468.5698265083,"t":1734282000}
+{"o":863.4549304928,"h":863.8634267552,"l":860.104379071,"c":861.9796995802,"v":882575.9038305058,"t":1734285600}
+{"o":861.9796995802,"h":866.6037521054,"l":861.7806096572,"c":863.1232558203,"v":992106.8715366434,"t":1734289200}
+{"o":863.1232558203,"h":864.147951885,"l":857.0750457408,"c":860.1211938494,"v":970419.1673566825,"t":1734292800}
+{"o":860.1211938494,"h":860.5729166045,"l":845.0333629872,"c":846.1217752601,"v":1231276.5670744299,"t":1734296400}
+{"o":846.1217752601,"h":857.4152587179,"l":842.0879211666,"c":855.7385221902,"v":1205911.5827765749,"t":1734300000}
+{"o":855.7385221902,"h":879.8540642586,"l":855.4300672228,"c":874.8573531233,"v":1592465.7333902679,"t":1734303600}
+{"o":874.8573531233,"h":887.2581414371,"l":868.0187716423,"c":881.3157553946,"v":1644030.7736995164,"t":1734307200}
+{"o":881.3157553946,"h":885.8123990552,"l":878.277682845,"c":879.9656212767,"v":1190163.3291206912,"t":1734310800}
+{"o":879.9656212767,"h":880.4745163764,"l":865.947419027,"c":867.0753949393,"v":1233233.0117137474,"t":1734314400}
+{"o":867.0753949393,"h":869.5395355851,"l":859.8712615221,"c":862.8225651778,"v":1128356.9318582776,"t":1734318000}
+{"o":862.8225651778,"h":866.7659356713,"l":861.1379630452,"c":863.5169411519,"v":1053844.5696677382,"t":1734321600}
+{"o":863.5169411519,"h":867.7469423339,"l":860.5053454245,"c":867.1052038079,"v":988399.1409326482,"t":1734325200}
+{"o":867.1052038079,"h":871.5459736912,"l":865.2588755225,"c":868.4808307657,"v":992871.7336658017,"t":1734328800}
+{"o":868.4808307657,"h":873.3565910575,"l":867.3632895841,"c":870.3514927447,"v":1002219.3041810396,"t":1734332400}
+{"o":870.3514927447,"h":871.1092197398,"l":857.383722345,"c":857.9589866112,"v":997961.9897716998,"t":1734336000}
+{"o":857.9589866112,"h":859.4763881138,"l":851.7981230908,"c":852.3613412639,"v":993145.0217535043,"t":1734339600}
+{"o":852.3613412639,"h":853.6719909861,"l":839.2568572324,"c":848.5112230449,"v":953475.7673538893,"t":1734343200}
+{"o":848.5112230449,"h":849.9470150873,"l":829.1179718537,"c":834.7960267095,"v":1259362.8604356446,"t":1734346800}
+{"o":834.7960267095,"h":842.1205112772,"l":826.0351820955,"c":835.4597538553,"v":1775122.1227426541,"t":1734350400}
+{"o":835.4597538553,"h":844.0945951225,"l":831.4583906657,"c":843.218055345,"v":1175672.3614838715,"t":1734354000}
+{"o":843.218055345,"h":850.6242693961,"l":836.9861353357,"c":844.9319891255,"v":1216211.3303930548,"t":1734357600}
+{"o":844.9319891255,"h":850.8745734009,"l":841.2636488357,"c":846.4836058923,"v":1329756.423248807,"t":1734361200}
+{"o":846.4836058923,"h":856.9212473032,"l":845.8869120132,"c":852.6062604688,"v":1505887.093132993,"t":1734364800}
+{"o":852.6062604688,"h":862.710936936,"l":852.6058757911,"c":856.2848231454,"v":1379533.8078210701,"t":1734368400}
+{"o":856.2848231454,"h":865.6764906273,"l":851.6265861855,"c":865.4276426138,"v":1474629.2366825382,"t":1734372000}
+{"o":865.4276426138,"h":865.7154265438,"l":846.3610450217,"c":852.085927561,"v":1371796.6888202885,"t":1734375600}
+{"o":852.085927561,"h":853.0348893483,"l":839.604244305,"c":844.6160024394,"v":1306845.9932648523,"t":1734379200}
+{"o":844.6160024394,"h":853.9852593539,"l":844.6160024394,"c":853.6551400391,"v":1265546.0278045516,"t":1734382800}
+{"o":853.6551400391,"h":854.7885737482,"l":845.9985884356,"c":850.2479511208,"v":999209.5854485078,"t":1734386400}
+{"o":850.2479511208,"h":852.3814156737,"l":842.3701743952,"c":843.6808731443,"v":1096521.3369152946,"t":1734390000}
+{"o":843.6808731443,"h":845.6657431985,"l":826.7051975056,"c":826.7913194028,"v":1451173.1307312457,"t":1734393600}
+{"o":826.7913194028,"h":838.4142096585,"l":825.1729246617,"c":836.1007874262,"v":1259570.9394411037,"t":1734397200}
+{"o":836.1007874262,"h":840.391518968,"l":832.0412210492,"c":834.8755184951,"v":995357.9018355825,"t":1734400800}
+{"o":834.8755184951,"h":841.7457374062,"l":830.1723883355,"c":840.587408108,"v":1127182.4328579218,"t":1734404400}
+{"o":840.587408108,"h":841.895378951,"l":828.4433660664,"c":836.0177759706,"v":994636.6968652053,"t":1734408000}
+{"o":836.0177759706,"h":839.7679705174,"l":831.6140875891,"c":838.8018379783,"v":1028679.6492661822,"t":1734411600}
+{"o":838.8018379783,"h":842.8068406544,"l":834.2886490315,"c":839.1574024104,"v":889420.6798235438,"t":1734415200}
+{"o":839.1574024104,"h":844.9346246993,"l":838.2615324902,"c":841.2709563648,"v":1007950.3976273185,"t":1734418800}
+{"o":841.2709563648,"h":853.0603745503,"l":836.7955263889,"c":847.4924734883,"v":1149679.1376079344,"t":1734422400}
+{"o":847.4924734883,"h":867.3618733641,"l":844.1699645181,"c":865.6655310737,"v":1313421.581928432,"t":1734426000}
+{"o":865.6655310737,"h":873.0885619167,"l":859.8897054046,"c":869.645970218,"v":1236619.0810775904,"t":1734429600}
+{"o":869.645970218,"h":871.5825487035,"l":862.6534799314,"c":864.5661496562,"v":1177157.7685010626,"t":1734433200}
+{"o":864.5661496562,"h":892.7530664554,"l":862.5932063182,"c":887.7967637796,"v":1649268.1431940713,"t":1734436800}
+{"o":887.7967637796,"h":888.1188413902,"l":865.0813953278,"c":872.2750924274,"v":3148258.1982745021,"t":1734440400}
+{"o":872.2750924274,"h":874.7383469241,"l":854.5407810823,"c":866.6502203984,"v":2304509.2046043263,"t":1734444000}
+{"o":866.6502203984,"h":866.8686081677,"l":846.9032574129,"c":860.5223723249,"v":2518734.4788088007,"t":1734447600}
+{"o":860.5223723249,"h":886.8060609582,"l":858.0057555876,"c":885.5592217795,"v":2437173.2608750295,"t":1734451200}
+{"o":885.5592217795,"h":891.2292829327,"l":877.6492577081,"c":887.6078565621,"v":1898960.3637745061,"t":1734454800}
+{"o":887.6078565621,"h":893.3194323846,"l":876.4873912236,"c":888.9684920853,"v":1696121.0468843172,"t":1734458400}
+{"o":888.9684920853,"h":892.8785508727,"l":882.2720500475,"c":887.4826066524,"v":1508739.6614631955,"t":1734462000}
+{"o":887.4826066524,"h":891.6904830795,"l":877.932477591,"c":883.3428261461,"v":1570213.914589446,"t":1734465600}
+{"o":883.3428261461,"h":884.757908271,"l":876.923327511,"c":880.5162372373,"v":1442077.7675626292,"t":1734469200}
+{"o":880.5162372373,"h":881.5221193944,"l":863.365717324,"c":872.8615065401,"v":1563403.6315948237,"t":1734472800}
+{"o":872.8615065401,"h":873.4725597116,"l":860.5494936495,"c":870.8870607844,"v":1631790.6215016744,"t":1734476400}
+{"o":870.8870607844,"h":882.0365915696,"l":865.0142398852,"c":875.0496768315,"v":1722260.0364904827,"t":1734480000}
+{"o":875.0496768315,"h":878.6099182417,"l":850.8944174861,"c":852.6391531728,"v":1748122.4908206924,"t":1734483600}
+{"o":852.6391531728,"h":861.2532268744,"l":849.6118518511,"c":853.2976574607,"v":1796476.8610278335,"t":1734487200}
+{"o":853.2976574607,"h":857.8885028146,"l":846.5024178345,"c":848.6010477383,"v":1530164.1592694104,"t":1734490800}
+{"o":848.6010477383,"h":850.2884592372,"l":838.8151672712,"c":847.2652366371,"v":1467496.8652975671,"t":1734494400}
+{"o":847.2652366371,"h":851.6461533481,"l":840.2199638935,"c":841.7786685575,"v":1369886.1880772267,"t":1734498000}
+{"o":841.7786685575,"h":845.5602375487,"l":833.2533715119,"c":840.2046978958,"v":1434437.003957941,"t":1734501600}
+{"o":840.2046978958,"h":847.181326622,"l":837.8434719525,"c":842.4684308805,"v":1238586.8153443749,"t":1734505200}
+{"o":842.4684308805,"h":847.6569458271,"l":836.1737524391,"c":841.9242561941,"v":1195832.5487688207,"t":1734508800}
+{"o":841.9242561941,"h":849.6129257129,"l":841.5525573055,"c":845.3768135023,"v":1141568.1878384345,"t":1734512400}
+{"o":845.3768135023,"h":852.3885768979,"l":841.3892113908,"c":848.4054009145,"v":1309429.4141270313,"t":1734516000}
+{"o":848.4054009145,"h":854.4682150024,"l":847.7772880532,"c":849.7556693284,"v":1162065.8153842289,"t":1734519600}
+{"o":849.7556693284,"h":853.0484706862,"l":842.0576934737,"c":844.407006851,"v":1287968.6028298889,"t":1734523200}
+{"o":844.407006851,"h":850.543948941,"l":837.7645410349,"c":841.5225142936,"v":1218004.6131944384,"t":1734526800}
+{"o":841.5225142936,"h":848.4604229783,"l":838.1759429554,"c":840.5307623274,"v":1505127.5792706113,"t":1734530400}
+{"o":840.5307623274,"h":853.3690072137,"l":836.9329783924,"c":849.2425336902,"v":1595446.2205977223,"t":1734534000}
+{"o":849.2425336902,"h":852.1776882378,"l":839.1455425905,"c":843.2352719347,"v":1633949.1193308034,"t":1734537600}
+{"o":843.2352719347,"h":849.3949458897,"l":834.5175434921,"c":845.1686924448,"v":1623690.7596852086,"t":1734541200}
+{"o":845.1686924448,"h":850.6655995502,"l":839.9279925695,"c":850.0991661584,"v":1601992.3000863157,"t":1734544800}
+{"o":850.0991661584,"h":851.7644792878,"l":825.3663222471,"c":826.1395625725,"v":2212719.8339810129,"t":1734548400}
+{"o":826.1395625725,"h":914.835989666,"l":801.9170518364,"c":890.9595285314,"v":3640920.5374523262,"t":1734552000}
+{"o":890.9595285314,"h":904.5851128204,"l":871.5329534831,"c":898.2453650029,"v":1940377.0952868499,"t":1734555600}
+{"o":898.2453650029,"h":903.5393309467,"l":880.4734673189,"c":887.9099375299,"v":1405716.62925875,"t":1734559200}
+{"o":887.9099375299,"h":892.965424326,"l":873.9220753545,"c":888.8855822616,"v":1552133.4461619086,"t":1734562800}
+{"o":888.8855822616,"h":899.9722952695,"l":884.6442326732,"c":895.2019016117,"v":1539320.1171595457,"t":1734566400}
+{"o":895.2019016117,"h":895.3687740254,"l":872.3577076187,"c":874.448302894,"v":1401909.9414536871,"t":1734570000}
+{"o":874.448302894,"h":885.3895946726,"l":852.8863381062,"c":884.8350946948,"v":2267611.3794721873,"t":1734573600}
+{"o":884.8350946948,"h":907.6687403897,"l":881.1305835206,"c":897.932027015,"v":1602748.1479227839,"t":1734577200}
+{"o":897.932027015,"h":901.9414021134,"l":890.3156470607,"c":892.4914773752,"v":1165334.7197477708,"t":1734580800}
+{"o":892.4914773752,"h":905.4167458989,"l":891.0314834228,"c":902.6444411043,"v":1172459.6780759725,"t":1734584400}
+{"o":902.6444411043,"h":908.803458112,"l":896.8837276899,"c":904.5993634712,"v":1450419.8072026663,"t":1734588000}
+{"o":904.5993634712,"h":914.9922904943,"l":903.0985781854,"c":911.0019267409,"v":1348533.6833922723,"t":1734591600}
+{"o":911.0019267409,"h":911.1135183748,"l":895.6310639175,"c":897.9336432431,"v":1498745.2546507397,"t":1734595200}
+{"o":897.9336432431,"h":904.4273213397,"l":894.6108460757,"c":903.1705663752,"v":1302262.8135226588,"t":1734598800}
+{"o":903.1705663752,"h":908.947458208,"l":899.5718708661,"c":904.7737557982,"v":1187492.0101463189,"t":1734602400}
+{"o":904.7737557982,"h":906.2620682309,"l":900.4646352426,"c":905.0285659669,"v":1069258.3378646586,"t":1734606000}
+{"o":905.0285659669,"h":910.7246313046,"l":888.272067748,"c":893.6426366804,"v":1336676.3392867707,"t":1734609600}
+{"o":893.6426366804,"h":899.4425105553,"l":890.4180783628,"c":893.3435623491,"v":1513077.300634684,"t":1734613200}
+{"o":893.3435623491,"h":905.540670122,"l":883.758332005,"c":887.487688159,"v":1954335.7970207909,"t":1734616800}
+{"o":887.487688159,"h":887.6811779284,"l":866.7106187236,"c":883.6319462439,"v":2264901.1800770541,"t":1734620400}
+{"o":883.6319462439,"h":889.7241930379,"l":869.8282380397,"c":886.4492755803,"v":1912019.7573542241,"t":1734624000}
+{"o":886.4492755803,"h":886.6466279977,"l":837.9770324617,"c":847.3915308123,"v":2366486.4059093711,"t":1734627600}
+{"o":847.3915308123,"h":856.3098480915,"l":800.4178373052,"c":836.8080723527,"v":3262521.9687644183,"t":1734631200}
+{"o":836.8080723527,"h":844.0709467517,"l":802.9904025993,"c":823.7874594695,"v":2810018.2171806041,"t":1734634800}
+{"o":823.7874594695,"h":841.2208386915,"l":803.9897381405,"c":831.3989487618,"v":2820759.7955711652,"t":1734638400}
+{"o":831.3989487618,"h":855.9803193153,"l":824.7125638013,"c":836.6780771405,"v":1752245.5847457284,"t":1734642000}
+{"o":836.6780771405,"h":847.7491718038,"l":827.3414846695,"c":846.4592396002,"v":1552917.2193422997,"t":1734645600}
+{"o":846.4592396002,"h":846.4592396002,"l":830.4902094698,"c":832.8648529876,"v":1556517.5473458366,"t":1734649200}
+{"o":832.8648529876,"h":845.6552437229,"l":824.0286633436,"c":839.3185449584,"v":1861056.7559965295,"t":1734652800}
+{"o":839.3185449584,"h":844.8150921402,"l":830.5552581465,"c":834.5059937056,"v":1413866.607226959,"t":1734656400}
+{"o":834.5059937056,"h":859.5035154278,"l":832.8798096322,"c":853.7234326271,"v":1659392.4267580777,"t":1734660000}
+{"o":853.7234326271,"h":855.2665678947,"l":842.8389596434,"c":844.2566137656,"v":1239231.7451774622,"t":1734663600}
+{"o":844.2566137656,"h":850.7199445828,"l":837.1080963032,"c":837.512283091,"v":1343233.5662821196,"t":1734667200}
+{"o":837.512283091,"h":840.5545638885,"l":825.8445720646,"c":828.3505902183,"v":1317896.1062007963,"t":1734670800}
+{"o":828.3505902183,"h":835.8147042047,"l":808.6704284061,"c":815.6801771655,"v":1877088.4218299473,"t":1734674400}
+{"o":815.6801771655,"h":838.2529563654,"l":815.5798696962,"c":822.4182019157,"v":1985979.3309385704,"t":1734678000}
+{"o":822.4182019157,"h":823.4072691563,"l":741.3409258667,"c":781.0157014426,"v":2689343.6540421895,"t":1734681600}
+{"o":781.0157014426,"h":801.7010903621,"l":765.7887288201,"c":785.7146365904,"v":2683653.2293129363,"t":1734685200}
+{"o":785.7146365904,"h":792.5012282766,"l":758.6304031817,"c":784.8058228423,"v":2688206.8183209156,"t":1734688800}
+{"o":784.8058228423,"h":792.0048829301,"l":752.7886511707,"c":756.1329674041,"v":2642540.4809339759,"t":1734692400}
+{"o":756.1329674041,"h":797.3464099414,"l":755.3694970666,"c":790.1418590434,"v":2396851.0994266081,"t":1734696000}
+{"o":790.1418590434,"h":811.7869283191,"l":783.2080992663,"c":810.0963195328,"v":2290796.4751162948,"t":1734699600}
+{"o":810.0963195328,"h":815.1791600351,"l":801.2290748065,"c":809.6604342744,"v":1804959.9052252593,"t":1734703200}
+{"o":809.6604342744,"h":822.2254512537,"l":805.8447916258,"c":816.425836066,"v":1903581.6968055158,"t":1734706800}
+{"o":816.425836066,"h":829.4741169221,"l":809.6129108295,"c":820.7929857239,"v":2221795.6937149055,"t":1734710400}
+{"o":820.7929857239,"h":829.7092190483,"l":816.8883753844,"c":826.2751303804,"v":1706491.7921257564,"t":1734714000}
+{"o":826.2751303804,"h":827.9925781463,"l":812.8407063348,"c":819.374816603,"v":1573826.6587867448,"t":1734717600}
+{"o":819.374816603,"h":831.3565229638,"l":819.2888754641,"c":824.2902276728,"v":1730444.8809900428,"t":1734721200}
+{"o":824.2902276728,"h":824.4794999063,"l":812.1826467957,"c":817.4534168693,"v":1720598.8578437075,"t":1734724800}
+{"o":817.4534168693,"h":821.7332500294,"l":808.0556342085,"c":821.2027707028,"v":1677731.7203484767,"t":1734728400}
+{"o":821.2027707028,"h":828.9196819443,"l":818.3904068887,"c":828.4942942803,"v":1320119.7060507436,"t":1734732000}
+{"o":828.4942942803,"h":836.7975129483,"l":827.3057019456,"c":836.7975129483,"v":1336830.3437583358,"t":1734735600}
+{"o":836.7975129483,"h":839.210930595,"l":830.3287907315,"c":835.0539268519,"v":1541031.5635312414,"t":1734739200}
+{"o":835.0539268519,"h":845.953046811,"l":834.1828072527,"c":840.2027074348,"v":1729779.7773020028,"t":1734742800}
+{"o":840.2027074348,"h":842.4431756681,"l":834.5320924232,"c":836.4688978083,"v":1723776.2951240989,"t":1734746400}
+{"o":836.4688978083,"h":838.60179673,"l":832.3578638146,"c":835.682878057,"v":1692388.2770580659,"t":1734750000}
+{"o":835.682878057,"h":844.9360539868,"l":835.098894158,"c":844.9360539868,"v":1471637.2761179209,"t":1734753600}
+{"o":844.9360539868,"h":856.812277214,"l":843.8156255283,"c":856.1708241529,"v":1411331.3609547401,"t":1734757200}
+{"o":856.1708241529,"h":860.2555305446,"l":850.1053882024,"c":857.5188842308,"v":1381873.5699858423,"t":1734760800}
+{"o":857.5188842308,"h":869.0066680893,"l":854.6539075431,"c":854.6539075431,"v":1351706.6664503554,"t":1734764400}
+{"o":854.6539075431,"h":855.7701821537,"l":845.2154377437,"c":845.2154377437,"v":1284952.2203553212,"t":1734768000}
+{"o":845.2154377437,"h":846.9159416193,"l":835.93799427,"c":838.9679237267,"v":1223867.6906423634,"t":1734771600}
+{"o":838.9679237267,"h":842.8438713211,"l":833.7936450713,"c":836.3667136398,"v":1238687.2047344889,"t":1734775200}
+{"o":836.3667136398,"h":837.025088059,"l":826.7631640966,"c":829.8657122366,"v":1294445.4083488432,"t":1734778800}
+{"o":829.8657122366,"h":830.6495050923,"l":802.9919563678,"c":804.949749111,"v":1728835.3887604284,"t":1734782400}
+{"o":804.949749111,"h":811.6124310272,"l":788.08556384,"c":798.4646434791,"v":1993776.4540556273,"t":1734786000}
+{"o":798.4646434791,"h":807.4922288826,"l":790.3328688739,"c":792.5105395301,"v":1554974.7412883174,"t":1734789600}
+{"o":792.5105395301,"h":805.6955464118,"l":790.2422572506,"c":803.1695864419,"v":1558560.5528055523,"t":1734793200}
+{"o":803.1695864419,"h":806.366672042,"l":787.148554496,"c":791.3323607898,"v":1660088.24630018,"t":1734796800}
+{"o":791.3323607898,"h":796.5032531455,"l":776.8236963422,"c":791.2719803631,"v":1912025.333036036,"t":1734800400}
+{"o":791.2719803631,"h":796.6559753888,"l":772.4541988604,"c":783.7093090496,"v":1640312.7298150768,"t":1734804000}
+{"o":783.7093090496,"h":784.3203781946,"l":767.3088565664,"c":780.6458838503,"v":1660694.2340485088,"t":1734807600}
+{"o":780.6458838503,"h":788.7736692998,"l":773.8567759213,"c":781.19005665,"v":1317932.3959448445,"t":1734811200}
+{"o":781.19005665,"h":783.9059816273,"l":768.6042902257,"c":777.1224133332,"v":1307993.712178923,"t":1734814800}
+{"o":777.1224133332,"h":785.932497126,"l":771.0891403334,"c":779.2467194571,"v":1139656.3342400496,"t":1734818400}
+{"o":779.2467194571,"h":784.659936656,"l":768.0327797196,"c":780.3518596937,"v":1245735.9765640029,"t":1734822000}
+{"o":780.3518596937,"h":788.7817880025,"l":770.1000160588,"c":782.3838920233,"v":1323102.3155420194,"t":1734825600}
+{"o":782.3838920233,"h":791.1562492971,"l":776.2912431833,"c":786.1485183897,"v":1293430.1887682378,"t":1734829200}
+{"o":786.1485183897,"h":790.7955563424,"l":779.0819560009,"c":782.056918158,"v":1266395.8631274186,"t":1734832800}
+{"o":782.056918158,"h":790.4040486082,"l":776.0712576575,"c":785.313060773,"v":1228764.1602637416,"t":1734836400}
+{"o":785.313060773,"h":788.3301953838,"l":773.8004741475,"c":773.8004741475,"v":1288680.0345243108,"t":1734840000}
+{"o":773.8004741475,"h":777.5524726591,"l":764.8357421548,"c":776.81280303,"v":1592673.2971153755,"t":1734843600}
+{"o":776.81280303,"h":790.1909347369,"l":774.1905078812,"c":787.6294893749,"v":1322260.9331628738,"t":1734847200}
+{"o":787.6294893749,"h":794.6814895211,"l":785.7841100429,"c":792.5647912505,"v":1241580.14251878,"t":1734850800}
+{"o":792.5647912505,"h":798.7766416566,"l":790.565946146,"c":792.5863831983,"v":1221028.1909884517,"t":1734854400}
+{"o":792.5863831983,"h":803.6577158307,"l":789.9004819556,"c":797.8220579573,"v":1025947.2647458906,"t":1734858000}
+{"o":797.8220579573,"h":803.8231941234,"l":796.6610033838,"c":798.1450235966,"v":1171325.5416738461,"t":1734861600}
+{"o":798.1450235966,"h":804.1698462571,"l":797.222897811,"c":802.4875914504,"v":1225626.762893921,"t":1734865200}
+{"o":802.4875914504,"h":807.9208292629,"l":798.0346994808,"c":799.5817901228,"v":1190018.6487557148,"t":1734868800}
+{"o":799.5817901228,"h":803.6414570077,"l":793.4881186065,"c":794.9335949015,"v":1266668.021923376,"t":1734872400}
+{"o":794.9335949015,"h":796.4394033636,"l":769.8824236438,"c":769.8824236438,"v":1544377.7826556433,"t":1734876000}
+{"o":769.8824236438,"h":784.5125673586,"l":769.8824236438,"c":781.9869228167,"v":1357508.641484885,"t":1734879600}
+{"o":781.9869228167,"h":788.8438101097,"l":776.0007351023,"c":786.824957991,"v":1436354.480940786,"t":1734883200}
+{"o":786.824957991,"h":788.1194845883,"l":779.3610767714,"c":781.3712027148,"v":1488087.5596319204,"t":1734886800}
+{"o":781.3712027148,"h":791.3474640857,"l":779.230694645,"c":782.4450043249,"v":1527784.0028630777,"t":1734890400}
+{"o":782.4450043249,"h":783.7728856282,"l":764.6038117982,"c":767.4625704708,"v":1588633.8413940195,"t":1734894000}
+{"o":767.4625704708,"h":778.5275329987,"l":760.4110959767,"c":777.5582188091,"v":1576933.7793129948,"t":1734897600}
+{"o":777.5582188091,"h":784.0756082528,"l":774.2661112371,"c":776.6009777314,"v":1338302.6398434555,"t":1734901200}
+{"o":776.6009777314,"h":780.4286167235,"l":763.4987869578,"c":779.3722764399,"v":1414001.1803156578,"t":1734904800}
+{"o":779.3722764399,"h":783.3333828885,"l":772.7606454178,"c":776.1644906108,"v":1301154.9666880786,"t":1734908400}
+{"o":776.1644906108,"h":958.6995812417,"l":764.0119894385,"c":950.9689143384,"v":1349320.6592077883,"t":1734912000}
+{"o":950.9689143384,"h":966.2725763477,"l":936.946197792,"c":946.4080370114,"v":1599109.2446689166,"t":1734915600}
+{"o":946.4080370114,"h":955.3078432111,"l":936.6935555384,"c":954.0582317157,"v":1416303.0317183258,"t":1734919200}
+{"o":954.0582317157,"h":994.4039291385,"l":950.9325090508,"c":988.2676520652,"v":1514305.2225334544,"t":1734922800}
+{"o":988.2676520652,"h":996.2419926762,"l":980.5934555091,"c":980.7066132545,"v":1183884.2247639101,"t":1734926400}
+{"o":980.7066132545,"h":984.167738716,"l":971.6772780905,"c":976.4689866374,"v":1206259.3961566542,"t":1734930000}
+{"o":976.4689866374,"h":979.0809489219,"l":959.0294554558,"c":959.7437368116,"v":1420807.9027487342,"t":1734933600}
+{"o":959.7437368116,"h":970.2838102282,"l":954.0303798482,"c":967.1525910882,"v":1195523.63113286,"t":1734937200}
+{"o":967.1525910882,"h":979.0865085244,"l":964.5981115989,"c":978.2177273625,"v":1126988.4067548821,"t":1734940800}
+{"o":978.2177273625,"h":990.5265692051,"l":977.7200940373,"c":980.6559876627,"v":1239039.9968186063,"t":1734944400}
+{"o":980.6559876627,"h":986.1257826019,"l":976.9159222927,"c":982.8248492343,"v":1275736.3192772062,"t":1734948000}
+{"o":982.8248492343,"h":985.250502202,"l":973.1514545996,"c":974.0596973743,"v":1431630.8458081884,"t":1734951600}
+{"o":974.0596973743,"h":981.7180794239,"l":970.1159352969,"c":977.970129042,"v":1327531.4330482292,"t":1734955200}
+{"o":977.970129042,"h":979.1532008522,"l":961.5539431854,"c":969.2503868462,"v":1433786.8049653859,"t":1734958800}
+{"o":969.2503868462,"h":981.9762662228,"l":962.0916570495,"c":975.0485928577,"v":1600335.1340477583,"t":1734962400}
+{"o":975.0485928577,"h":985.9277743233,"l":958.2280352511,"c":960.0441137373,"v":1689649.0350247042,"t":1734966000}
+{"o":960.0441137373,"h":984.8203870515,"l":957.0294592554,"c":982.0808780791,"v":1514923.0061094945,"t":1734969600}
+{"o":982.0808780791,"h":988.2038105562,"l":976.4276511749,"c":979.4218536944,"v":1383899.0799697826,"t":1734973200}
+{"o":979.4218536944,"h":987.0761165745,"l":975.4181732441,"c":981.9374109364,"v":1096949.8780617523,"t":1734976800}
+{"o":981.9374109364,"h":1006.0630589776,"l":980.9954966679,"c":994.2331022404,"v":1227834.2305815232,"t":1734980400}
+{"o":994.2331022404,"h":1017.0500453517,"l":989.8481607861,"c":1013.7696331074,"v":1185619.2673699311,"t":1734984000}
+{"o":1013.7696331074,"h":1026.5015133148,"l":1006.706088218,"c":1008.6283978859,"v":1475102.9574082347,"t":1734987600}
+{"o":1008.6283978859,"h":1022.3066113322,"l":1006.4003325292,"c":1021.3603068604,"v":1173565.5290200235,"t":1734991200}
+{"o":1021.3603068604,"h":1022.5309726753,"l":1003.4811760855,"c":1009.0890050343,"v":1154516.0954134946,"t":1734994800}
+{"o":1009.0890050343,"h":1010.813950342,"l":999.7587270056,"c":1007.950397839,"v":1042358.4125665539,"t":1734998400}
+{"o":1007.950397839,"h":1010.2627401325,"l":994.9057059168,"c":995.7680775075,"v":976260.9400732539,"t":1735002000}
+{"o":995.7680775075,"h":1005.819274796,"l":987.3944998749,"c":996.775817131,"v":1036880.437442363,"t":1735005600}
+{"o":996.775817131,"h":1008.4908535206,"l":996.5901592857,"c":1007.8356665012,"v":927427.2752328848,"t":1735009200}
+{"o":1007.8356665012,"h":1014.203696492,"l":1004.1047478603,"c":1012.6856546249,"v":910871.1376675456,"t":1735012800}
+{"o":1012.6856546249,"h":1017.8242198878,"l":1008.6055669729,"c":1017.4641045706,"v":892820.4495919199,"t":1735016400}
+{"o":1017.4641045706,"h":1018.3366478982,"l":1007.8279672204,"c":1009.2324966203,"v":793479.77529641,"t":1735020000}
+{"o":1009.2324966203,"h":1018.0954400245,"l":1005.4199069491,"c":1015.8347656633,"v":746543.2406869499,"t":1735023600}
+{"o":1015.8347656633,"h":1029.943583693,"l":1013.1235848772,"c":1023.001324359,"v":980476.841937169,"t":1735027200}
+{"o":1023.001324359,"h":1029.4651888408,"l":1014.4570562382,"c":1021.5634447434,"v":1032848.8226807299,"t":1735030800}
+{"o":1021.5634447434,"h":1023.724925187,"l":1011.0251874026,"c":1011.5778032347,"v":1145021.577562331,"t":1735034400}
+{"o":1011.5778032347,"h":1025.3443664763,"l":1010.5903560188,"c":1023.6493496855,"v":1162524.9767387642,"t":1735038000}
+{"o":1023.6493496855,"h":1025.8315566407,"l":1014.7720729187,"c":1016.2133443886,"v":1002615.0677253881,"t":1735041600}
+{"o":1016.2133443886,"h":1038.9124682573,"l":1014.485193438,"c":1037.2232112408,"v":1185742.0198661857,"t":1735045200}
+{"o":1037.2232112408,"h":1038.7642786536,"l":1028.8850583058,"c":1031.9410700397,"v":1247415.5060758786,"t":1735048800}
+{"o":1031.9410700397,"h":1056.6114619149,"l":1027.8603881195,"c":1049.8099965221,"v":1347012.1203970383,"t":1735052400}
+{"o":1049.8099965221,"h":1054.5161111006,"l":1038.1948323788,"c":1039.0736758112,"v":1195262.8690747833,"t":1735056000}
+{"o":1039.0736758112,"h":1047.6356063972,"l":1030.5006618047,"c":1044.5126310294,"v":1130529.9883182072,"t":1735059600}
+{"o":1044.5126310294,"h":1054.5479220616,"l":1039.9784206706,"c":1043.4823728934,"v":1203979.1605472807,"t":1735063200}
+{"o":1043.4823728934,"h":1045.4299718906,"l":1034.4639178406,"c":1036.9178608516,"v":1108216.4087919139,"t":1735066800}
+{"o":1036.9178608516,"h":1038.3570849962,"l":1025.7756798526,"c":1033.0161833413,"v":1101671.5326228151,"t":1735070400}
+{"o":1033.0161833413,"h":1051.0394609156,"l":1030.8266177129,"c":1044.3255009344,"v":978061.9739796091,"t":1735074000}
+{"o":1044.3255009344,"h":1049.4730445727,"l":1041.413628474,"c":1045.645494383,"v":922318.7076480524,"t":1735077600}
+{"o":1045.645494383,"h":1053.2200211166,"l":1040.577758076,"c":1046.3889996699,"v":907421.4344018808,"t":1735081200}
+{"o":1046.3889996699,"h":1050.7700370344,"l":1042.7091998878,"c":1048.4776666756,"v":1013053.2044431227,"t":1735084800}
+{"o":1048.4776666756,"h":1072.7626181932,"l":1048.0294118187,"c":1057.7256721614,"v":1329342.309491355,"t":1735088400}
+{"o":1057.7256721614,"h":1071.6027220959,"l":1057.3755710821,"c":1070.0970581258,"v":1162753.3171336411,"t":1735092000}
+{"o":1070.0970581258,"h":1074.5190349975,"l":1059.380267475,"c":1060.9520768461,"v":918418.2389734872,"t":1735095600}
+{"o":1060.9520768461,"h":1062.146663254,"l":1053.550759364,"c":1058.3323071857,"v":765050.5311502105,"t":1735099200}
+{"o":1058.3323071857,"h":1061.8651431831,"l":1053.1026628983,"c":1058.1955764381,"v":715290.1393371726,"t":1735102800}
+{"o":1058.1955764381,"h":1064.6124811018,"l":1051.4018792289,"c":1055.280999817,"v":754469.0552245448,"t":1735106400}
+{"o":1055.280999817,"h":1060.4129682919,"l":1040.7643684908,"c":1051.6850760078,"v":706457.4855867835,"t":1735110000}
+{"o":1051.6850760078,"h":1056.6413099235,"l":1047.7842782583,"c":1050.2987956117,"v":765874.5093634492,"t":1735113600}
+{"o":1050.2987956117,"h":1054.7333875865,"l":1047.5937311064,"c":1051.0382943384,"v":600419.0389279284,"t":1735117200}
+{"o":1051.0382943384,"h":1069.7295115035,"l":1042.94602083,"c":1047.8770433834,"v":798561.4421302815,"t":1735120800}
+{"o":1047.8770433834,"h":1051.4913868683,"l":1035.6766303266,"c":1039.4259277561,"v":687062.2962158904,"t":1735124400}
+{"o":1039.4259277561,"h":1045.0406672642,"l":1035.4873810182,"c":1040.8400664871,"v":776323.348898154,"t":1735128000}
+{"o":1040.8400664871,"h":1046.2413187257,"l":1039.9084906654,"c":1045.6923080009,"v":651506.2838669065,"t":1735131600}
+{"o":1045.6923080009,"h":1058.6802859285,"l":1045.1847944856,"c":1055.9516238426,"v":782638.4540221707,"t":1735135200}
+{"o":1055.9516238426,"h":1056.4117978774,"l":1045.3962145831,"c":1052.3677179728,"v":859294.8429733863,"t":1735138800}
+{"o":1052.3677179728,"h":1055.320218784,"l":1040.8611293194,"c":1048.0666560966,"v":1019496.5029420408,"t":1735142400}
+{"o":1048.0666560966,"h":1055.5005431295,"l":1043.2757822502,"c":1055.3426667844,"v":927231.0815219622,"t":1735146000}
+{"o":1055.3426667844,"h":1057.6921285641,"l":1047.993372855,"c":1052.1862630099,"v":730073.2915040093,"t":1735149600}
+{"o":1052.1862630099,"h":1066.8505458053,"l":1051.8034295849,"c":1057.2306812844,"v":795558.1239165162,"t":1735153200}
+{"o":1057.2306812844,"h":1062.145643962,"l":1049.2578592789,"c":1051.3428560043,"v":840733.3731695664,"t":1735156800}
+{"o":1051.3428560043,"h":1054.6137965543,"l":1040.9747831908,"c":1042.6091729275,"v":883962.8233538246,"t":1735160400}
+{"o":1042.6091729275,"h":1047.2990103443,"l":1038.2148107962,"c":1044.4644208109,"v":811532.6041521786,"t":1735164000}
+{"o":1044.4644208109,"h":1050.3609811142,"l":1043.5525606665,"c":1048.2305263126,"v":753807.7833724023,"t":1735167600}
+{"o":1048.2305263126,"h":1062.8454083355,"l":1041.5956303523,"c":1044.5336177218,"v":904638.9634996883,"t":1735171200}
+{"o":1044.5336177218,"h":1051.8191546071,"l":1041.7825001696,"c":1045.2421960752,"v":911657.6200528446,"t":1735174800}
+{"o":1045.2421960752,"h":1057.1612882038,"l":1040.185817971,"c":1046.1127547282,"v":935909.1355506447,"t":1735178400}
+{"o":1046.1127547282,"h":1048.7664626534,"l":1038.5236138075,"c":1043.5654599536,"v":1118639.7008907704,"t":1735182000}
+{"o":1043.5654599536,"h":1043.5850633455,"l":1027.2567134554,"c":1036.0040765028,"v":1176643.2062073553,"t":1735185600}
+{"o":1036.0040765028,"h":1038.345735493,"l":1029.5249241832,"c":1032.9642615577,"v":935270.340664994,"t":1735189200}
+{"o":1032.9642615577,"h":1035.6457082923,"l":1018.6893270324,"c":1029.8293820025,"v":1059310.395410697,"t":1735192800}
+{"o":1029.8293820025,"h":1039.9266645611,"l":1020.922935898,"c":1026.7848910146,"v":911080.2837818824,"t":1735196400}
+{"o":1026.7848910146,"h":1028.9160524279,"l":1000.3633366481,"c":1003.7493167973,"v":1504806.5868982128,"t":1735200000}
+{"o":1003.7493167973,"h":1010.4694467173,"l":1002.7953378978,"c":1005.7779114791,"v":917832.9171071735,"t":1735203600}
+{"o":1005.7779114791,"h":1009.0518333947,"l":996.8221895926,"c":1002.5718206427,"v":810305.549470279,"t":1735207200}
+{"o":1002.5718206427,"h":1013.027896043,"l":1002.1425685366,"c":1006.9922925794,"v":840889.1805023132,"t":1735210800}
+{"o":1006.9922925794,"h":1008.8249976723,"l":1001.3201015233,"c":1002.9353074669,"v":895108.4592481079,"t":1735214400}
+{"o":1002.9353074669,"h":1007.2153417025,"l":993.4354525659,"c":1003.4869218836,"v":909738.0050009812,"t":1735218000}
+{"o":1003.4869218836,"h":1009.1033805658,"l":995.5197412648,"c":1001.0241149947,"v":1171418.4292011738,"t":1735221600}
+{"o":1001.0241149947,"h":1008.3032790613,"l":997.3444980335,"c":1001.5686678823,"v":1099400.9858723949,"t":1735225200}
+{"o":1001.5686678823,"h":1013.7543790241,"l":999.4695584826,"c":1011.7883663074,"v":1103920.4480379014,"t":1735228800}
+{"o":1011.7883663074,"h":1012.1450179313,"l":994.6699376797,"c":999.2438067988,"v":1109344.0258359776,"t":1735232400}
+{"o":999.2438067988,"h":1005.2755995588,"l":994.6736902765,"c":1004.8149059154,"v":916190.8625283272,"t":1735236000}
+{"o":1004.8149059154,"h":1005.7634943026,"l":994.0224310622,"c":1003.8325682971,"v":790063.2181595743,"t":1735239600}
+{"o":1003.8325682971,"h":1007.2369205715,"l":992.7023445689,"c":999.6540785391,"v":913262.3235425674,"t":1735243200}
+{"o":999.6540785391,"h":1007.8819572186,"l":990.1274754321,"c":1005.4656366848,"v":971619.2076790227,"t":1735246800}
+{"o":1005.4656366848,"h":1008.6962256478,"l":1001.9185155083,"c":1003.2622229881,"v":839056.5086098862,"t":1735250400}
+{"o":1003.2622229881,"h":1004.2931694065,"l":992.9469140867,"c":1000.0764033107,"v":859887.3599868227,"t":1735254000}
+{"o":1000.0764033107,"h":1004.556381379,"l":993.6176072093,"c":1003.1351127594,"v":900959.4043674886,"t":1735257600}
+{"o":1003.1351127594,"h":1007.9738428975,"l":990.4868679286,"c":1002.7567061559,"v":755845.2883431831,"t":1735261200}
+{"o":1002.7567061559,"h":1009.9796736098,"l":997.9870359354,"c":1001.8629922168,"v":779563.550365979,"t":1735264800}
+{"o":1001.8629922168,"h":1007.3240705984,"l":999.5426390799,"c":1005.0987704929,"v":745017.8852055038,"t":1735268400}
+{"o":1005.0987704929,"h":1017.241720922,"l":1004.849317296,"c":1007.0503637048,"v":763147.4926693661,"t":1735272000}
+{"o":1007.0503637048,"h":1008.4707630984,"l":987.6749626821,"c":1003.858926703,"v":804524.1483082683,"t":1735275600}
+{"o":1003.858926703,"h":1013.2846470583,"l":1003.858926703,"c":1013.078786438,"v":810381.0856843749,"t":1735279200}
+{"o":1013.078786438,"h":1014.2306647498,"l":985.7572426272,"c":990.3403253242,"v":1022726.6998260407,"t":1735282800}
+{"o":990.3403253242,"h":1010.3763281798,"l":990.2537145256,"c":1002.7030558108,"v":1000863.8163869373,"t":1735286400}
+{"o":1002.7030558108,"h":1031.3491409929,"l":1002.0318549312,"c":1024.4011139866,"v":1300951.2515217348,"t":1735290000}
+{"o":1024.4011139866,"h":1027.8667949569,"l":1002.3467518622,"c":1013.2858872174,"v":861281.2491066502,"t":1735293600}
+{"o":1013.2858872174,"h":1016.0548462804,"l":1008.7105551042,"c":1015.2188143464,"v":827013.268665984,"t":1735297200}
+{"o":1015.2188143464,"h":1015.7485278247,"l":1010.7968890199,"c":1012.4700561791,"v":808209.2532208271,"t":1735300800}
+{"o":1012.4700561791,"h":1013.6175498729,"l":1002.9815494425,"c":1005.2984001592,"v":833146.7081482019,"t":1735304400}
+{"o":1005.2984001592,"h":1005.9723058559,"l":987.6643639522,"c":994.5720317743,"v":1048704.5242180678,"t":1735308000}
+{"o":994.5720317743,"h":994.865163071,"l":970.6277285045,"c":976.6046107052,"v":1277524.5689087852,"t":1735311600}
+{"o":976.6046107052,"h":979.3592349718,"l":967.547964631,"c":978.6183464443,"v":1150148.8973051396,"t":1735315200}
+{"o":978.6183464443,"h":989.3494449966,"l":968.6004739308,"c":987.526143848,"v":1100025.8948588665,"t":1735318800}
+{"o":987.526143848,"h":993.4750149087,"l":984.8843764364,"c":992.0800319111,"v":806068.049560477,"t":1735322400}
+{"o":992.0800319111,"h":993.7125831579,"l":980.1057124886,"c":991.397214148,"v":877604.7359094835,"t":1735326000}
+{"o":991.397214148,"h":991.9504049944,"l":978.0925736363,"c":986.5151053271,"v":866644.4423843641,"t":1735329600}
+{"o":986.5151053271,"h":987.8411003714,"l":979.3825632296,"c":979.9703203643,"v":809409.5915376798,"t":1735333200}
+{"o":979.9703203643,"h":986.1480713021,"l":976.0966294162,"c":980.6381160064,"v":755211.6239431987,"t":1735336800}
+{"o":980.6381160064,"h":982.1287184472,"l":971.4797531973,"c":977.4630134903,"v":800856.8918438207,"t":1735340400}
+{"o":977.4630134903,"h":984.3179976714,"l":976.5725180843,"c":982.5289310683,"v":919263.6139312958,"t":1735344000}
+{"o":982.5289310683,"h":991.6844091155,"l":977.7818152387,"c":982.8126570575,"v":847048.9283765183,"t":1735347600}
+{"o":982.8126570575,"h":989.0821209877,"l":969.4228349801,"c":976.4405050386,"v":853391.1143525466,"t":1735351200}
+{"o":976.4405050386,"h":985.8332825936,"l":975.2488883701,"c":981.2486093534,"v":817910.7865718168,"t":1735354800}
+{"o":981.2486093534,"h":982.8786779373,"l":977.4560079888,"c":978.290718907,"v":655046.8882343582,"t":1735358400}
+{"o":978.290718907,"h":987.8371418738,"l":973.6382392051,"c":985.6869367797,"v":679940.8624134761,"t":1735362000}
+{"o":985.6869367797,"h":987.1245249721,"l":981.5690106095,"c":984.7738906334,"v":654281.5986060534,"t":1735365600}
+{"o":984.7738906334,"h":988.2698133818,"l":980.455498202,"c":981.8234690254,"v":674468.1434358798,"t":1735369200}
+{"o":981.8234690254,"h":988.770066694,"l":976.0968876906,"c":988.1078147248,"v":666432.00209851,"t":1735372800}
+{"o":988.1078147248,"h":994.9598555055,"l":986.9921875578,"c":988.1012427143,"v":661363.9819000331,"t":1735376400}
+{"o":988.1012427143,"h":989.7264078496,"l":984.070640838,"c":985.5915537821,"v":680255.7486548598,"t":1735380000}
+{"o":985.5915537821,"h":1000.7033189706,"l":985.4011293172,"c":992.948975919,"v":736705.2295605412,"t":1735383600}
+{"o":992.948975919,"h":999.2849155021,"l":989.2221768537,"c":990.9096740754,"v":733898.2412729283,"t":1735387200}
+{"o":990.9096740754,"h":1000.1134964567,"l":990.595093509,"c":998.3790312945,"v":880588.6224809536,"t":1735390800}
+{"o":998.3790312945,"h":1010.6164366029,"l":994.4910759517,"c":1006.426435965,"v":1161141.1486549231,"t":1735394400}
+{"o":1006.426435965,"h":1014.5474161573,"l":1006.424128724,"c":1008.7419135223,"v":1011442.0068544946,"t":1735398000}
+{"o":1008.7419135223,"h":1021.6592581376,"l":1005.7646224613,"c":1021.4582009757,"v":1021566.7394634475,"t":1735401600}
+{"o":1021.4582009757,"h":1037.5730635366,"l":1021.2635764047,"c":1033.0666980394,"v":1060724.8525188696,"t":1735405200}
+{"o":1033.0666980394,"h":1039.8519457599,"l":1026.1352590332,"c":1027.366442054,"v":945203.0312583382,"t":1735408800}
+{"o":1027.366442054,"h":1029.5764108478,"l":1025.3969425805,"c":1027.8500569786,"v":878468.4643476037,"t":1735412400}
+{"o":1027.8500569786,"h":1029.1308391011,"l":1017.5079525881,"c":1024.8023225894,"v":718032.8124764734,"t":1735416000}
+{"o":1024.8023225894,"h":1031.9333649401,"l":1022.8818488996,"c":1031.1753685592,"v":760208.5648527889,"t":1735419600}
+{"o":1031.1753685592,"h":1045.2049047778,"l":1028.9560922359,"c":1035.1205509706,"v":850801.3329581433,"t":1735423200}
+{"o":1035.1205509706,"h":1038.9525328269,"l":1030.3323638154,"c":1036.8283827622,"v":937186.8104866825,"t":1735426800}
+{"o":1036.8283827622,"h":1037.8994650473,"l":1027.5405739964,"c":1028.8648037268,"v":932336.4301756279,"t":1735430400}
+{"o":1028.8648037268,"h":1031.5590542344,"l":1014.1366956906,"c":1021.5426352429,"v":827395.2115776491,"t":1735434000}
+{"o":1021.5426352429,"h":1033.0380889428,"l":1020.5315850355,"c":1027.3262692971,"v":790253.1895397725,"t":1735437600}
+{"o":1027.3262692971,"h":1034.0755312011,"l":1024.9175390725,"c":1033.0726122099,"v":1069203.1722769239,"t":1735441200}
+{"o":861.3219042906,"h":862.3822209079,"l":859.7613984224,"c":861.2530901475,"v":380155.7770190337,"t":1728244800}
+{"o":861.2530901475,"h":864.4227640691,"l":854.5833652761,"c":855.3382132628,"v":392220.4570027255,"t":1728248400}
+{"o":855.3382132628,"h":861.4339018328,"l":855.2617648514,"c":860.6740320645,"v":357899.5850234181,"t":1728252000}
+{"o":860.6740320645,"h":868.9944691951,"l":860.6589632156,"c":867.3511045935,"v":430112.5334137317,"t":1728255600}
+{"o":867.3511045935,"h":884.8046891536,"l":864.0195372957,"c":883.6912539385,"v":687385.8222378105,"t":1728259200}
+{"o":883.6912539385,"h":890.9195664279,"l":880.4337195935,"c":890.577970172,"v":603145.9431759345,"t":1728262800}
+{"o":890.577970172,"h":894.0479684824,"l":883.3362306397,"c":885.235394128,"v":510915.0757243732,"t":1728266400}
+{"o":885.235394128,"h":888.9491760279,"l":882.6475719873,"c":887.6946356497,"v":525001.7763133823,"t":1728270000}
+{"o":887.6946356497,"h":891.2322624631,"l":885.3744937717,"c":885.6916732103,"v":350937.4378112106,"t":1728273600}
+{"o":885.6916732103,"h":888.7562936955,"l":880.7630511042,"c":881.2287574601,"v":351732.2192520947,"t":1728277200}
+{"o":881.2287574601,"h":885.4848136486,"l":880.41397149,"c":885.4848136486,"v":363373.4665504733,"t":1728280800}
+{"o":885.4848136486,"h":885.4848136486,"l":875.8219639209,"c":876.6746014666,"v":487052.2892122161,"t":1728284400}
+{"o":876.6746014666,"h":883.5091856365,"l":876.0388643246,"c":878.8812869766,"v":425854.2072554424,"t":1728288000}
+{"o":878.8812869766,"h":880.3924406721,"l":868.7863816345,"c":872.7288210603,"v":443106.3606669757,"t":1728291600}
+{"o":872.7288210603,"h":872.7288210603,"l":865.0598097252,"c":868.3021418557,"v":383018.7337353702,"t":1728295200}
+{"o":868.3021418557,"h":872.7373772837,"l":862.0039797196,"c":872.4594450783,"v":405773.9351883141,"t":1728298800}
+{"o":872.4594450783,"h":872.7969036179,"l":866.0082320581,"c":867.3899177557,"v":498334.4029959007,"t":1728302400}
+{"o":867.3899177557,"h":876.0517175959,"l":866.510622736,"c":875.5811793131,"v":564252.2182743171,"t":1728306000}
+{"o":875.5811793131,"h":901.7143709037,"l":874.8989472662,"c":891.1170565268,"v":933578.0110301331,"t":1728309600}
+{"o":891.1170565268,"h":891.3488475149,"l":878.3812403093,"c":880.4299468414,"v":725753.8278050288,"t":1728313200}
+{"o":880.4299468414,"h":884.729632269,"l":874.9648657307,"c":883.2709027441,"v":698738.010775558,"t":1728316800}
+{"o":883.2709027441,"h":884.1808108809,"l":878.3270610164,"c":882.7533482019,"v":534715.2621950485,"t":1728320400}
+{"o":882.7533482019,"h":883.0439571857,"l":861.7601645736,"c":862.5798711196,"v":790256.4096524067,"t":1728324000}
+{"o":862.5798711196,"h":872.4006927942,"l":862.1028274214,"c":870.8078250864,"v":581330.3253611351,"t":1728327600}
+{"o":870.8078250864,"h":871.9846803421,"l":861.7805475455,"c":862.5465126761,"v":609022.2426665071,"t":1728331200}
+{"o":862.5465126761,"h":870.502630593,"l":857.541186111,"c":869.3414938353,"v":392019.308817406,"t":1728334800}
+{"o":869.3414938353,"h":869.7663381001,"l":854.277985553,"c":855.57449993,"v":458001.3785611988,"t":1728338400}
+{"o":855.57449993,"h":862.2647666498,"l":849.5338067387,"c":852.4480574399,"v":686950.6048637916,"t":1728342000}
+{"o":852.4480574399,"h":858.9288174448,"l":849.7127111518,"c":857.139729983,"v":612701.5652469171,"t":1728345600}
+{"o":857.139729983,"h":861.1087172058,"l":851.8952285394,"c":859.0929165063,"v":455183.0212988291,"t":1728349200}
+{"o":859.0929165063,"h":861.9162228978,"l":852.9441466782,"c":860.7169529718,"v":457975.0747098433,"t":1728352800}
+{"o":860.7169529718,"h":860.7169529718,"l":855.7124784886,"c":856.6971030966,"v":387543.0304394737,"t":1728356400}
+{"o":856.6971030966,"h":858.9786112187,"l":850.6964216018,"c":854.0288669333,"v":417835.0670479593,"t":1728360000}
+{"o":854.0288669333,"h":854.8648532483,"l":845.898318105,"c":850.9924656403,"v":447877.0369302242,"t":1728363600}
+{"o":850.9924656403,"h":854.6444357362,"l":842.0732275007,"c":852.7638478531,"v":440926.422446419,"t":1728367200}
+{"o":852.7638478531,"h":852.8420152355,"l":840.0766739069,"c":847.0551981075,"v":459765.7562780982,"t":1728370800}
+{"o":847.0551981075,"h":851.050835779,"l":844.6129143786,"c":849.8604130153,"v":395418.6979588114,"t":1728374400}
+{"o":849.8604130153,"h":852.4195203809,"l":845.9184691166,"c":850.7292697893,"v":369487.5538445776,"t":1728378000}
+{"o":850.7292697893,"h":854.4511436186,"l":848.3364906829,"c":853.0079699879,"v":347166.4909395938,"t":1728381600}
+{"o":853.0079699879,"h":856.6037534337,"l":851.8747299644,"c":855.4752754439,"v":331266.7931630809,"t":1728385200}
+{"o":855.4752754439,"h":855.8957506086,"l":847.926366851,"c":848.3908429388,"v":376617.4294976499,"t":1728388800}
+{"o":848.3908429388,"h":858.6924871165,"l":844.4668078287,"c":858.0637403157,"v":499082.7649497003,"t":1728392400}
+{"o":858.0637403157,"h":861.5540399449,"l":842.991865518,"c":852.7509783518,"v":700026.6010747299,"t":1728396000}
+{"o":852.7509783518,"h":854.3644770492,"l":835.5686695539,"c":845.3520640754,"v":704771.2972929042,"t":1728399600}
+{"o":845.3520640754,"h":851.6631848992,"l":839.0082928299,"c":850.7561744407,"v":611638.2266285605,"t":1728403200}
+{"o":850.7561744407,"h":851.9978532112,"l":841.8276837699,"c":848.3154269864,"v":531321.0074215044,"t":1728406800}
+{"o":848.3154269864,"h":851.6762611258,"l":840.4112804415,"c":845.9511919371,"v":510431.3175150065,"t":1728410400}
+{"o":845.9511919371,"h":852.74998548,"l":841.8237725729,"c":850.4682966585,"v":568872.3687048905,"t":1728414000}
+{"o":850.4682966585,"h":854.9814294741,"l":848.4719251331,"c":854.9814294741,"v":491440.764896505,"t":1728417600}
+{"o":854.9814294741,"h":856.4206303899,"l":852.2004744925,"c":853.5100696047,"v":522855.3023338178,"t":1728421200}
+{"o":853.5100696047,"h":853.8281650158,"l":847.4210596499,"c":848.0886258864,"v":533062.014183642,"t":1728424800}
+{"o":848.0886258864,"h":850.2005747106,"l":844.4320388076,"c":849.7515502866,"v":362731.1070848905,"t":1728428400}
+{"o":849.7515502866,"h":853.7844827336,"l":847.0229501404,"c":853.7535519473,"v":533008.658125653,"t":1728432000}
+{"o":853.7535519473,"h":860.4818006203,"l":852.2148967784,"c":856.804563837,"v":823904.9235844576,"t":1728435600}
+{"o":856.804563837,"h":857.6139153023,"l":851.5801418242,"c":852.2278908139,"v":489387.0295763336,"t":1728439200}
+{"o":852.2278908139,"h":855.8756857849,"l":849.4195592426,"c":851.9858562991,"v":444367.4601270892,"t":1728442800}
+{"o":851.9858562991,"h":852.8427653782,"l":847.3079645652,"c":848.5310576823,"v":358821.1054710145,"t":1728446400}
+{"o":848.5310576823,"h":854.2738092943,"l":846.4805581883,"c":853.1578873784,"v":400901.4408317768,"t":1728450000}
+{"o":853.1578873784,"h":853.8902636574,"l":848.267183292,"c":849.7181674735,"v":540976.8397450567,"t":1728453600}
+{"o":849.7181674735,"h":849.7268121838,"l":844.5228605082,"c":847.1060579731,"v":402501.3307802337,"t":1728457200}
+{"o":847.1060579731,"h":849.2009372001,"l":843.2029941227,"c":845.8105261366,"v":374029.33175879,"t":1728460800}
+{"o":845.8105261366,"h":848.0966817236,"l":844.2853833608,"c":847.508948832,"v":411216.9715147021,"t":1728464400}
+{"o":847.508948832,"h":848.730540567,"l":842.7675067056,"c":843.9727134442,"v":403398.2296496001,"t":1728468000}
+{"o":843.9727134442,"h":847.8416854167,"l":843.3558302147,"c":847.2582790009,"v":380815.7484647161,"t":1728471600}
+{"o":847.2582790009,"h":848.0205078283,"l":835.0589712696,"c":839.1115536899,"v":550809.7744300922,"t":1728475200}
+{"o":839.1115536899,"h":841.2043715231,"l":829.7970293872,"c":834.8700673299,"v":690548.3557538957,"t":1728478800}
+{"o":834.8700673299,"h":840.5944063606,"l":832.4259911172,"c":836.0900962972,"v":621350.1329963342,"t":1728482400}
+{"o":836.0900962972,"h":846.8999236738,"l":836.0441387298,"c":845.2763685443,"v":587115.9579926268,"t":1728486000}
+{"o":845.2763685443,"h":845.5541479446,"l":831.8350983762,"c":833.6216144284,"v":703987.3740749838,"t":1728489600}
+{"o":833.6216144284,"h":836.9989704583,"l":830.8601856709,"c":835.2373721976,"v":653357.9968685987,"t":1728493200}
+{"o":835.2373721976,"h":836.7750141547,"l":827.5608798303,"c":831.74275063,"v":709356.4904977606,"t":1728496800}
+{"o":831.74275063,"h":835.0559342248,"l":825.5947462355,"c":834.4901858904,"v":710790.7356202406,"t":1728500400}
+{"o":834.4901858904,"h":834.5208112765,"l":820.6080090499,"c":821.3665848898,"v":814421.3609022137,"t":1728504000}
+{"o":821.3665848898,"h":828.9206030052,"l":820.3310093294,"c":827.301354095,"v":514947.8843290118,"t":1728507600}
+{"o":827.301354095,"h":827.9042290005,"l":823.4699042076,"c":823.5172571801,"v":573333.5575930576,"t":1728511200}
+{"o":823.5172571801,"h":826.6298944059,"l":823.0091851867,"c":824.5399152412,"v":301455.0274929726,"t":1728514800}
+{"o":824.5399152412,"h":824.5399152412,"l":814.3441392869,"c":819.2350606392,"v":469195.9113525522,"t":1728518400}
+{"o":819.2350606392,"h":827.4328708212,"l":819.010402546,"c":824.6447364606,"v":450995.0156814852,"t":1728522000}
+{"o":824.6447364606,"h":827.9697852916,"l":823.8573980767,"c":826.6847928272,"v":410558.9545106399,"t":1728525600}
+{"o":826.6847928272,"h":830.6040412268,"l":825.1140585465,"c":827.4416382542,"v":322784.1813147033,"t":1728529200}
+{"o":827.4416382542,"h":830.1404003372,"l":826.2392109933,"c":827.4268416055,"v":322233.9336916361,"t":1728532800}
+{"o":827.4268416055,"h":833.1172906066,"l":825.1547056308,"c":831.6351772203,"v":402176.353475499,"t":1728536400}
+{"o":831.6351772203,"h":832.4221578634,"l":829.0062321954,"c":831.036246808,"v":348161.6365843627,"t":1728540000}
+{"o":831.036246808,"h":831.2175966912,"l":826.4029094808,"c":826.4029094808,"v":375880.6505421688,"t":1728543600}
+{"o":826.4029094808,"h":829.1099476281,"l":819.7324529386,"c":820.1184597185,"v":402017.3035891231,"t":1728547200}
+{"o":820.1184597185,"h":821.3118797401,"l":811.3325985322,"c":818.9834564212,"v":415671.1288500546,"t":1728550800}
+{"o":818.9834564212,"h":826.2355912541,"l":818.3578174724,"c":825.1645774398,"v":373756.6582153764,"t":1728554400}
+{"o":825.1645774398,"h":830.9573908672,"l":823.7488648098,"c":830.5264718016,"v":383024.3665471054,"t":1728558000}
+{"o":830.5264718016,"h":832.5298851727,"l":817.5691068369,"c":822.370307804,"v":653011.5883226859,"t":1728561600}
+{"o":822.370307804,"h":829.3456667495,"l":812.13222013,"c":816.9827039903,"v":604740.423343253,"t":1728565200}
+{"o":816.9827039903,"h":820.2908882298,"l":805.752490229,"c":813.192346525,"v":642807.9021165643,"t":1728568800}
+{"o":813.192346525,"h":820.5022066779,"l":810.1681865366,"c":820.4622209506,"v":532674.5809783771,"t":1728572400}
+{"o":820.4622209506,"h":822.8863463463,"l":814.8275194948,"c":816.5565357882,"v":546055.6440730627,"t":1728576000}
+{"o":816.5565357882,"h":819.2567136907,"l":807.1109480732,"c":808.4097919358,"v":633706.4845527589,"t":1728579600}
+{"o":808.4097919358,"h":812.3861778991,"l":801.4736053885,"c":812.0164510033,"v":812992.104585954,"t":1728583200}
+{"o":812.0164510033,"h":817.7459544458,"l":810.0678302683,"c":817.2688134224,"v":570123.4136098418,"t":1728586800}
+{"o":817.2688134224,"h":821.5056810463,"l":811.5646631514,"c":814.1587441119,"v":520530.8857401543,"t":1728590400}
+{"o":814.1587441119,"h":820.8225383492,"l":812.328695371,"c":820.4533622907,"v":438476.8776754241,"t":1728594000}
+{"o":820.4533622907,"h":824.1828143039,"l":815.3781134733,"c":820.2312990119,"v":478769.6330291968,"t":1728597600}
+{"o":820.2312990119,"h":823.4952200088,"l":820.1643368872,"c":823.0997179175,"v":420499.891098097,"t":1728601200}
+{"o":823.0997179175,"h":827.4623179873,"l":821.8330130474,"c":825.0561422665,"v":554894.4171121905,"t":1728604800}
+{"o":825.0561422665,"h":831.360032111,"l":820.49371439,"c":829.5093186856,"v":516972.2633535332,"t":1728608400}
+{"o":829.5093186856,"h":834.4925467655,"l":826.6827045561,"c":833.5781648696,"v":381756.5615751912,"t":1728612000}
+{"o":833.5781648696,"h":837.4768283383,"l":833.3808886799,"c":833.3808886799,"v":404852.9701749536,"t":1728615600}
+{"o":833.3808886799,"h":835.280279183,"l":831.7712379647,"c":835.0320936486,"v":341717.8989473396,"t":1728619200}
+{"o":835.0320936486,"h":836.8146483662,"l":833.446074234,"c":834.0566094495,"v":322152.215929354,"t":1728622800}
+{"o":834.0566094495,"h":839.8633072834,"l":833.9647053088,"c":837.7576897529,"v":405731.7337225279,"t":1728626400}
+{"o":837.7576897529,"h":840.8433798217,"l":834.9253381645,"c":835.4526755579,"v":369246.8619573101,"t":1728630000}
+{"o":835.4526755579,"h":838.4273700829,"l":834.1717535398,"c":836.9552237101,"v":349140.5833263794,"t":1728633600}
+{"o":836.9552237101,"h":842.109567748,"l":836.8804084165,"c":841.2572844849,"v":426687.8647687417,"t":1728637200}
+{"o":841.2572844849,"h":845.534779227,"l":838.4781127205,"c":839.9001711664,"v":433368.8150041708,"t":1728640800}
+{"o":839.9001711664,"h":842.3773329685,"l":837.7370795969,"c":840.2821446731,"v":371781.6735897921,"t":1728644400}
+{"o":840.2821446731,"h":847.3034327388,"l":839.2785343134,"c":846.5222791647,"v":516464.7503954281,"t":1728648000}
+{"o":846.5222791647,"h":851.7381275846,"l":842.3763259805,"c":850.0297317183,"v":585578.1108046444,"t":1728651600}
+{"o":850.0297317183,"h":854.6213675594,"l":849.4294035249,"c":851.7396121618,"v":692847.6128216072,"t":1728655200}
+{"o":851.7396121618,"h":861.4865924616,"l":850.5085310695,"c":855.0412309678,"v":823039.9933198952,"t":1728658800}
+{"o":855.0412309678,"h":857.9778735913,"l":852.1033006178,"c":857.4895213532,"v":714655.5813088097,"t":1728662400}
+{"o":857.4895213532,"h":865.7589973733,"l":848.5299011739,"c":864.7627447631,"v":768943.6549930095,"t":1728666000}
+{"o":864.7627447631,"h":865.8687327165,"l":859.5255064519,"c":863.7146262941,"v":672377.1392719432,"t":1728669600}
+{"o":863.7146262941,"h":867.9391214472,"l":860.0167100254,"c":861.5864149616,"v":618899.0604046173,"t":1728673200}
+{"o":861.5864149616,"h":865.5857814186,"l":859.7390581188,"c":864.8951582058,"v":501458.0546953615,"t":1728676800}
+{"o":864.8951582058,"h":867.1924525711,"l":863.4969180174,"c":864.0298210079,"v":495483.0671837085,"t":1728680400}
+{"o":864.0298210079,"h":865.3021356476,"l":860.1420953172,"c":863.507447018,"v":515827.4853466101,"t":1728684000}
+{"o":863.507447018,"h":864.0676985548,"l":859.4713594981,"c":861.4977964019,"v":482259.2386301477,"t":1728687600}
+{"o":861.4977964019,"h":867.9608735178,"l":861.2066302782,"c":865.9498147445,"v":567455.6190024869,"t":1728691200}
+{"o":865.9498147445,"h":868.9733514807,"l":862.6753304631,"c":863.4399068026,"v":464123.1396122142,"t":1728694800}
+{"o":863.4399068026,"h":863.9291289312,"l":857.2420956099,"c":858.6239608356,"v":402473.0516512105,"t":1728698400}
+{"o":858.6239608356,"h":860.0473195615,"l":856.5067639002,"c":859.2932825103,"v":406096.1121354419,"t":1728702000}
+{"o":859.2932825103,"h":863.9716546403,"l":859.0627447056,"c":860.7975364254,"v":400434.4555434526,"t":1728705600}
+{"o":860.7975364254,"h":863.9429261087,"l":860.2467805618,"c":863.4464488331,"v":365356.5782100867,"t":1728709200}
+{"o":863.4464488331,"h":864.2546826138,"l":861.7858063866,"c":862.6500234201,"v":388522.0196023435,"t":1728712800}
+{"o":862.6500234201,"h":863.8891554726,"l":860.324410956,"c":862.0950293782,"v":441417.3485841934,"t":1728716400}
+{"o":862.0950293782,"h":863.6889999397,"l":861.1673597734,"c":862.4551094231,"v":383654.8063690991,"t":1728720000}
+{"o":862.4551094231,"h":863.4321579461,"l":861.0033066411,"c":863.4321579461,"v":357608.3529601317,"t":1728723600}
+{"o":863.4321579461,"h":869.3745948737,"l":862.1041620386,"c":868.7803773522,"v":465130.7481638051,"t":1728727200}
+{"o":868.7803773522,"h":873.6764825679,"l":865.2521720002,"c":866.0328437781,"v":457713.5046375715,"t":1728730800}
+{"o":866.0328437781,"h":871.7099869386,"l":863.4203846397,"c":870.286293552,"v":732956.7544001653,"t":1728734400}
+{"o":870.286293552,"h":871.9158429336,"l":866.0155242422,"c":867.4167213531,"v":576381.8350879011,"t":1728738000}
+{"o":867.4167213531,"h":872.1520767669,"l":865.5041935233,"c":869.9151818757,"v":568475.5340605977,"t":1728741600}
+{"o":869.9151818757,"h":871.7050630383,"l":862.7082976657,"c":865.0892251727,"v":615345.4983992127,"t":1728745200}
+{"o":865.0892251727,"h":871.562061719,"l":863.5362953937,"c":867.0041486514,"v":710025.279134886,"t":1728748800}
+{"o":867.0041486514,"h":930.4395511955,"l":863.97852667,"c":927.4060691084,"v":614886.2056459123,"t":1728752400}
+{"o":927.4060691084,"h":929.1837806463,"l":922.1393209416,"c":924.2699068114,"v":513501.6120600643,"t":1728756000}
+{"o":924.2699068114,"h":928.4236136359,"l":922.8306700393,"c":926.4214980211,"v":427752.7367457224,"t":1728759600}
+{"o":926.4214980211,"h":927.3903357393,"l":925.1713352273,"c":926.1082063011,"v":408243.6530726317,"t":1728763200}
+{"o":926.1082063011,"h":933.1059078018,"l":924.6240345635,"c":926.1710315652,"v":479267.7221095936,"t":1728766800}
+{"o":926.1710315652,"h":929.2306896334,"l":924.2008381622,"c":928.1974996695,"v":455304.3287721401,"t":1728770400}
+{"o":928.1974996695,"h":928.8404234564,"l":923.4697512336,"c":924.0715964254,"v":488651.3970233327,"t":1728774000}
+{"o":924.0715964254,"h":928.5120223822,"l":923.8490481768,"c":925.6608854415,"v":463843.9379105473,"t":1728777600}
+{"o":925.6608854415,"h":926.0456927339,"l":917.4657744588,"c":921.2715762834,"v":451929.0376409913,"t":1728781200}
+{"o":921.2715762834,"h":922.3761034832,"l":919.827427811,"c":922.2609261217,"v":410260.5111812703,"t":1728784800}
+{"o":922.2609261217,"h":922.4253345018,"l":906.0714893847,"c":917.0438736142,"v":439117.2100045901,"t":1728788400}
+{"o":917.0438736142,"h":921.9533725373,"l":916.6183318158,"c":921.1611806049,"v":445552.5664684044,"t":1728792000}
+{"o":921.1611806049,"h":925.999206245,"l":920.3738935561,"c":924.5541324706,"v":539623.2978006466,"t":1728795600}
+{"o":924.5541324706,"h":927.6141342982,"l":923.1099692612,"c":924.1574309871,"v":423468.7863811793,"t":1728799200}
+{"o":924.1574309871,"h":926.480197605,"l":920.8168606205,"c":924.1411081758,"v":466727.6377626444,"t":1728802800}
+{"o":924.1411081758,"h":928.1369513118,"l":923.6263306947,"c":925.5182033039,"v":477656.6634650327,"t":1728806400}
+{"o":925.5182033039,"h":935.5622228961,"l":925.1128012206,"c":931.8382133491,"v":480760.5142452708,"t":1728810000}
+{"o":931.8382133491,"h":936.310089384,"l":928.6888314399,"c":928.6996017197,"v":480356.1661691514,"t":1728813600}
+{"o":928.6996017197,"h":931.3834004291,"l":924.005610672,"c":924.8333788775,"v":536414.3362895154,"t":1728817200}
+{"o":924.8333788775,"h":931.6689766693,"l":924.1872168668,"c":929.8321737581,"v":572422.3047009967,"t":1728820800}
+{"o":929.8321737581,"h":934.34089485,"l":928.8526944055,"c":928.9118803029,"v":527897.2422463663,"t":1728824400}
+{"o":928.9118803029,"h":929.5372821903,"l":913.8202967029,"c":917.5927891945,"v":595546.5927468495,"t":1728828000}
+{"o":917.5927891945,"h":921.4502528071,"l":908.0239062103,"c":917.1628356397,"v":692449.556829468,"t":1728831600}
+{"o":917.1628356397,"h":922.4220719515,"l":912.2222089828,"c":921.1328110098,"v":603969.4239858335,"t":1728835200}
+{"o":921.1328110098,"h":928.4161655906,"l":912.2501244395,"c":917.8738872649,"v":578336.5918796702,"t":1728838800}
+{"o":917.8738872649,"h":920.2755678256,"l":912.8269111475,"c":917.2306510305,"v":584306.8922921509,"t":1728842400}
+{"o":917.2306510305,"h":929.0764297837,"l":914.6929693723,"c":921.5551598194,"v":1240421.6724613004,"t":1728846000}
+{"o":921.5551598194,"h":923.9425258489,"l":911.2321226511,"c":923.6220993072,"v":798645.9727073513,"t":1728849600}
+{"o":923.6220993072,"h":933.9611315082,"l":921.4033181274,"c":933.1042696267,"v":588023.9806653779,"t":1728853200}
+{"o":933.1042696267,"h":939.1350856245,"l":929.8049425994,"c":932.4975021047,"v":621489.8146039948,"t":1728856800}
+{"o":932.4975021047,"h":932.7897387477,"l":924.3040000164,"c":932.1228886603,"v":509400.0065393914,"t":1728860400}
+{"o":932.1228886603,"h":933.6338314649,"l":926.289166338,"c":928.6049139202,"v":532911.6976478276,"t":1728864000}
+{"o":928.6049139202,"h":936.0272698118,"l":928.5810757051,"c":932.6281231684,"v":675682.9315143636,"t":1728867600}
+{"o":932.6281231684,"h":939.200810758,"l":928.3351579483,"c":936.6400365779,"v":590979.0204677606,"t":1728871200}
+{"o":936.6400365779,"h":965.1329063484,"l":936.2945334133,"c":962.1330403422,"v":846815.0939231472,"t":1728874800}
+{"o":962.1330403422,"h":970.6985257413,"l":952.7644597037,"c":960.3571704283,"v":863731.2100576884,"t":1728878400}
+{"o":960.3571704283,"h":962.4227526353,"l":951.7910566902,"c":955.4710340685,"v":545221.6724564621,"t":1728882000}
+{"o":955.4710340685,"h":966.2070743113,"l":952.5381711396,"c":959.0385717918,"v":561877.8859761879,"t":1728885600}
+{"o":959.0385717918,"h":965.8147552552,"l":956.4881098024,"c":965.2378194155,"v":643185.7049481443,"t":1728889200}
+{"o":965.2378194155,"h":967.3972073401,"l":959.3392555555,"c":961.8243469427,"v":614424.4603360329,"t":1728892800}
+{"o":961.8243469427,"h":969.2890744803,"l":959.1733113478,"c":965.1139597857,"v":638830.548267976,"t":1728896400}
+{"o":965.1139597857,"h":971.3211257838,"l":963.2523539117,"c":966.0888421653,"v":606588.9528804821,"t":1728900000}
+{"o":966.0888421653,"h":970.7178050748,"l":963.1286576109,"c":965.8578589456,"v":534086.0939311151,"t":1728903600}
+{"o":965.8578589456,"h":973.7954064327,"l":956.3576957504,"c":966.4665513903,"v":546637.4741708017,"t":1728907200}
+{"o":966.4665513903,"h":972.743399724,"l":962.910701319,"c":969.7202315295,"v":702867.1099203259,"t":1728910800}
+{"o":969.7202315295,"h":984.2037088303,"l":969.1938797176,"c":978.0509148349,"v":1152188.106154629,"t":1728914400}
+{"o":978.0509148349,"h":997.3734195769,"l":977.8512104771,"c":988.8119746152,"v":1257851.4861644325,"t":1728918000}
+{"o":988.8119746152,"h":990.1604969599,"l":975.874772775,"c":978.5360663183,"v":961970.4367327673,"t":1728921600}
+{"o":978.5360663183,"h":984.7043873321,"l":977.608343733,"c":981.7896308667,"v":811383.0594988172,"t":1728925200}
+{"o":981.7896308667,"h":986.212050323,"l":979.9906929739,"c":983.4651803013,"v":807110.0543999337,"t":1728928800}
+{"o":983.4651803013,"h":987.3367474133,"l":979.9862522919,"c":982.1639717591,"v":792297.6331327326,"t":1728932400}
+{"o":982.1639717591,"h":987.8851675268,"l":980.4915725587,"c":985.2119745692,"v":671073.3896020616,"t":1728936000}
+{"o":985.2119745692,"h":989.0136566997,"l":980.6537792978,"c":982.9271221284,"v":634970.1338979645,"t":1728939600}
+{"o":982.9271221284,"h":997.4265754616,"l":982.3709274574,"c":997.2686296189,"v":725231.8010518698,"t":1728943200}
+{"o":997.2686296189,"h":997.3105260254,"l":990.0590237016,"c":994.1126929677,"v":618397.8410577497,"t":1728946800}
+{"o":994.1126929677,"h":999.0693542204,"l":989.6457232885,"c":993.883265049,"v":811841.1617498092,"t":1728950400}
+{"o":993.883265049,"h":998.3693426681,"l":989.2043533325,"c":992.3283826864,"v":658876.8680238886,"t":1728954000}
+{"o":992.3283826864,"h":997.5594443713,"l":989.8549546179,"c":993.6535790745,"v":573171.0856645474,"t":1728957600}
+{"o":993.6535790745,"h":994.2840950049,"l":979.2206871203,"c":980.8122771488,"v":637266.797988468,"t":1728961200}
+{"o":980.8122771488,"h":986.5026603003,"l":978.0965499921,"c":984.5043607017,"v":543463.9036077765,"t":1728964800}
+{"o":984.5043607017,"h":984.9293075209,"l":971.9092571572,"c":973.7677323913,"v":583372.5258630454,"t":1728968400}
+{"o":973.7677323913,"h":977.7757843481,"l":969.8748654268,"c":976.698812862,"v":503553.162055425,"t":1728972000}
+{"o":976.698812862,"h":980.4596846862,"l":976.125167258,"c":978.2489296784,"v":468209.1541396227,"t":1728975600}
+{"o":978.2489296784,"h":981.3164981317,"l":976.2145455666,"c":977.152937593,"v":452181.3097518315,"t":1728979200}
+{"o":977.152937593,"h":977.5986733222,"l":956.4138714862,"c":973.9885943418,"v":438302.7244100706,"t":1728982800}
+{"o":973.9885943418,"h":979.4462460027,"l":972.0647465116,"c":977.4705646296,"v":408359.9011349511,"t":1728986400}
+{"o":977.4705646296,"h":977.8780328933,"l":957.7303436054,"c":962.0582967337,"v":780059.7771272919,"t":1728990000}
+{"o":962.0582967337,"h":971.5630359889,"l":959.3665993119,"c":968.8314298309,"v":699955.8877059245,"t":1728993600}
+{"o":968.8314298309,"h":1003.0066829122,"l":965.5000735141,"c":1000.4356750345,"v":1031938.0110655903,"t":1728997200}
+{"o":1000.4356750345,"h":1006.6317080479,"l":956.1786810302,"c":961.8639463063,"v":1885177.1027894898,"t":1729000800}
+{"o":961.8639463063,"h":976.9628232793,"l":947.6180338413,"c":967.7375728126,"v":1442937.6859767104,"t":1729004400}
+{"o":967.7375728126,"h":986.3990592778,"l":966.0601662738,"c":977.8399392546,"v":1051581.3587392394,"t":1729008000}
+{"o":977.8399392546,"h":982.2265975646,"l":971.8725033865,"c":977.0261914865,"v":926672.1583801642,"t":1729011600}
+{"o":977.0261914865,"h":987.105971629,"l":975.7193226692,"c":978.6073474147,"v":740486.3217436428,"t":1729015200}
+{"o":978.6073474147,"h":982.8336257148,"l":970.633421521,"c":978.9277848203,"v":770736.3230912812,"t":1729018800}
+{"o":978.9277848203,"h":980.1067613322,"l":961.4028640382,"c":964.6464779508,"v":914224.5866926251,"t":1729022400}
+{"o":964.6464779508,"h":969.2226823322,"l":960.3709526746,"c":969.2226823322,"v":718822.3855441117,"t":1729026000}
+{"o":969.2226823322,"h":972.146679452,"l":965.1940482809,"c":965.9424257931,"v":548516.5108388254,"t":1729029600}
+{"o":965.9424257931,"h":978.6088695023,"l":956.3811532055,"c":976.5282935743,"v":664873.2108951147,"t":1729033200}
+{"o":976.5282935743,"h":978.4453103566,"l":968.2625556464,"c":970.9219069146,"v":684629.7523592839,"t":1729036800}
+{"o":970.9219069146,"h":979.795708104,"l":965.7198334758,"c":977.0501799787,"v":903032.6887298567,"t":1729040400}
+{"o":977.0501799787,"h":985.224886864,"l":974.4761151252,"c":975.1789948329,"v":802252.9435764701,"t":1729044000}
+{"o":975.1789948329,"h":976.542406343,"l":970.4372435518,"c":973.7973254967,"v":647916.4133416795,"t":1729047600}
+{"o":973.7973254967,"h":976.7933227749,"l":966.8016261409,"c":972.0405131705,"v":672510.7202302971,"t":1729051200}
+{"o":972.0405131705,"h":976.0695112347,"l":970.2734517048,"c":973.6993526669,"v":549643.9800090755,"t":1729054800}
+{"o":973.6993526669,"h":977.8911024917,"l":967.85066521,"c":972.1363997609,"v":632105.5209238711,"t":1729058400}
+{"o":972.1363997609,"h":972.4826861576,"l":965.6976954894,"c":969.5793869391,"v":679869.3877953214,"t":1729062000}
+{"o":969.5793869391,"h":977.7140497765,"l":968.2564415274,"c":975.0778938264,"v":750995.300173262,"t":1729065600}
+{"o":975.0778938264,"h":980.8871717388,"l":974.5254070085,"c":979.9891138849,"v":459745.1012026697,"t":1729069200}
+{"o":979.9891138849,"h":986.8692452937,"l":978.1564285656,"c":983.6452994481,"v":614677.3094848017,"t":1729072800}
+{"o":983.6452994481,"h":999.63503119,"l":980.218382561,"c":984.1859582406,"v":1550277.1261809033,"t":1729076400}
+{"o":984.1859582406,"h":987.5857346401,"l":974.8403518069,"c":981.2992894985,"v":1287672.6359390633,"t":1729080000}
+{"o":981.2992894985,"h":984.0867696263,"l":971.1908477233,"c":974.2305122894,"v":845613.1506890221,"t":1729083600}
+{"o":974.2305122894,"h":990.2261772736,"l":972.8125425024,"c":979.4681736524,"v":954693.1304834697,"t":1729087200}
+{"o":979.4681736524,"h":984.2829620122,"l":972.478991649,"c":982.6586407452,"v":958820.0518339624,"t":1729090800}
+{"o":982.6586407452,"h":984.3078816986,"l":972.9383634188,"c":980.1992179706,"v":984008.0090887352,"t":1729094400}
+{"o":980.1992179706,"h":982.7271046169,"l":976.5802618226,"c":978.9177670257,"v":801502.0704425728,"t":1729098000}
+{"o":978.9177670257,"h":979.9814961662,"l":974.47269069,"c":974.9342752841,"v":810483.6091574207,"t":1729101600}
+{"o":974.9342752841,"h":976.7628204244,"l":972.6265530311,"c":974.8466085262,"v":803285.2349778613,"t":1729105200}
+{"o":974.8466085262,"h":979.8080742958,"l":972.2712101946,"c":974.7050559102,"v":803383.7482775153,"t":1729108800}
+{"o":974.7050559102,"h":977.0369303603,"l":969.7896686676,"c":971.8116387187,"v":685184.156109895,"t":1729112400}
+{"o":971.8116387187,"h":978.9785229025,"l":971.4950106174,"c":977.5498807766,"v":603877.001070176,"t":1729116000}
+{"o":977.5498807766,"h":977.5498807766,"l":972.4882473014,"c":973.5520663801,"v":697659.2486058061,"t":1729119600}
+{"o":973.5520663801,"h":982.1543383024,"l":973.5520663801,"c":977.8076270374,"v":758336.8164853234,"t":1729123200}
+{"o":977.8076270374,"h":982.6329001148,"l":965.5248702078,"c":981.7695221096,"v":712938.7261768118,"t":1729126800}
+{"o":981.7695221096,"h":982.9115746138,"l":971.0787066248,"c":971.1347568572,"v":844118.2840813725,"t":1729130400}
+{"o":971.1347568572,"h":977.1123343251,"l":970.0572908485,"c":976.1535630159,"v":749540.4093629377,"t":1729134000}
+{"o":976.1535630159,"h":977.0796822463,"l":966.295647686,"c":967.3165817743,"v":623684.8082199146,"t":1729137600}
+{"o":967.3165817743,"h":969.712670705,"l":961.6798363371,"c":963.8890036296,"v":591094.9657184668,"t":1729141200}
+{"o":963.8890036296,"h":967.4700798401,"l":961.0191758744,"c":961.028645244,"v":562181.9392454979,"t":1729144800}
+{"o":961.028645244,"h":963.4763899487,"l":955.6495940759,"c":963.1678243106,"v":599370.2699824813,"t":1729148400}
+{"o":963.1678243106,"h":967.275994284,"l":959.9929431047,"c":967.0148699672,"v":558264.8745206908,"t":1729152000}
+{"o":967.0148699672,"h":968.3808604273,"l":964.0801417777,"c":965.8862215961,"v":508162.6478709131,"t":1729155600}
+{"o":965.8862215961,"h":967.5036671541,"l":955.2437045252,"c":961.6258516794,"v":572953.3265021851,"t":1729159200}
+{"o":961.6258516794,"h":962.826205537,"l":947.0219083905,"c":954.6432718396,"v":607458.4556436469,"t":1729162800}
+{"o":954.6432718396,"h":962.5081367728,"l":953.1424124762,"c":962.5081367728,"v":646533.1171653105,"t":1729166400}
+{"o":962.5081367728,"h":967.1325302758,"l":955.4769262381,"c":959.8121423384,"v":814937.1918266515,"t":1729170000}
+{"o":959.8121423384,"h":961.2080573089,"l":946.6832904301,"c":959.0404207034,"v":1017160.176356773,"t":1729173600}
+{"o":959.0404207034,"h":966.0146913704,"l":952.477168185,"c":964.6796872206,"v":938168.3163024742,"t":1729177200}
+{"o":964.6796872206,"h":964.8424910785,"l":948.7985475903,"c":954.8596346752,"v":818251.2952384807,"t":1729180800}
+{"o":954.8596346752,"h":955.9474349691,"l":941.9734269383,"c":943.2976073314,"v":924757.2565756135,"t":1729184400}
+{"o":943.2976073314,"h":943.7337163702,"l":931.3856921389,"c":937.3040968129,"v":941805.9017732732,"t":1729188000}
+{"o":937.3040968129,"h":944.5717229252,"l":936.0405291467,"c":942.5390243558,"v":765772.8457484718,"t":1729191600}
+{"o":942.5390243558,"h":949.4953403331,"l":942.1497169354,"c":944.1154219787,"v":716566.9633283977,"t":1729195200}
+{"o":944.1154219787,"h":948.7300935999,"l":944.1055590915,"c":947.3057805171,"v":621956.5050657204,"t":1729198800}
+{"o":947.3057805171,"h":952.6067991908,"l":947.3057805171,"c":952.6067991908,"v":561259.8941062391,"t":1729202400}
+{"o":952.6067991908,"h":952.6067991908,"l":947.8230690353,"c":949.5888679349,"v":495426.5556840419,"t":1729206000}
+{"o":949.5888679349,"h":951.2501494868,"l":944.4718714072,"c":945.3226490381,"v":597580.8467422948,"t":1729209600}
+{"o":945.3226490381,"h":964.033745949,"l":944.1674856736,"c":961.5618743374,"v":699719.3382975957,"t":1729213200}
+{"o":961.5618743374,"h":967.3239874589,"l":959.1828518873,"c":966.6069416164,"v":700575.7817384717,"t":1729216800}
+{"o":966.6069416164,"h":966.9071552406,"l":957.6159248249,"c":958.5317694424,"v":674293.7851894364,"t":1729220400}
+{"o":958.5317694424,"h":963.919614341,"l":958.5206927138,"c":962.0379714694,"v":587069.4345467519,"t":1729224000}
+{"o":962.0379714694,"h":965.9943753179,"l":960.4669069868,"c":965.9368368273,"v":648009.0253060297,"t":1729227600}
+{"o":965.9368368273,"h":971.990741876,"l":964.8149647101,"c":969.7782241447,"v":672084.4624099213,"t":1729231200}
+{"o":969.7782241447,"h":973.2720591969,"l":967.646916037,"c":971.4833653406,"v":700310.2910156909,"t":1729234800}
+{"o":971.4833653406,"h":973.9431321028,"l":968.8789453406,"c":969.9456534663,"v":553241.9154926102,"t":1729238400}
+{"o":969.9456534663,"h":972.6801084017,"l":966.957440063,"c":968.6436393641,"v":600625.9111586345,"t":1729242000}
+{"o":968.6436393641,"h":971.5854574318,"l":967.8874264236,"c":969.7505899964,"v":510979.0802401484,"t":1729245600}
+{"o":969.7505899964,"h":971.9827061512,"l":964.4373811203,"c":965.5403221639,"v":593787.0997741297,"t":1729249200}
+{"o":965.5403221639,"h":967.566761471,"l":959.9609552902,"c":961.777465925,"v":666231.6994287109,"t":1729252800}
+{"o":961.777465925,"h":971.2999070794,"l":960.7870439944,"c":970.560966758,"v":744331.1954685056,"t":1729256400}
+{"o":970.560966758,"h":976.6509165236,"l":957.9831180385,"c":966.7531300884,"v":987808.5961814965,"t":1729260000}
+{"o":966.7531300884,"h":974.1631020749,"l":961.7998651563,"c":969.0493274081,"v":865415.6978749475,"t":1729263600}
+{"o":969.0493274081,"h":977.1152146535,"l":962.1427248836,"c":975.1367100913,"v":858120.7066515289,"t":1729267200}
+{"o":975.1367100913,"h":1061.3809063106,"l":972.6503003647,"c":1056.2590444052,"v":940714.3518806529,"t":1729270800}
+{"o":1056.2590444052,"h":1064.1889739177,"l":1054.3186950731,"c":1060.5074111709,"v":835212.7108310943,"t":1729274400}
+{"o":1060.5074111709,"h":1061.037932423,"l":1049.5226696756,"c":1051.7070007067,"v":722512.7514841658,"t":1729278000}
+{"o":1051.7070007067,"h":1052.5835555615,"l":1047.202691244,"c":1049.8860173024,"v":628960.0830808615,"t":1729281600}
+{"o":1049.8860173024,"h":1051.2210331481,"l":1044.6021326119,"c":1048.5068675845,"v":604924.068017324,"t":1729285200}
+{"o":1048.5068675845,"h":1048.7415507979,"l":1045.2073350355,"c":1048.2462865228,"v":525355.2660020307,"t":1729288800}
+{"o":1048.2462865228,"h":1053.9637366177,"l":1047.7938581661,"c":1052.5990532657,"v":471365.2430241579,"t":1729292400}
+{"o":1052.5990532657,"h":1053.6870032972,"l":1048.7099263453,"c":1049.3858546893,"v":495062.8381884369,"t":1729296000}
+{"o":1049.3858546893,"h":1052.9403507957,"l":1048.485070304,"c":1048.485070304,"v":597928.5492640649,"t":1729299600}
+{"o":1048.485070304,"h":1053.1014455307,"l":1047.1989155128,"c":1053.0311326728,"v":585197.6639566846,"t":1729303200}
+{"o":1053.0311326728,"h":1059.6773516545,"l":1049.5504462319,"c":1049.6636413926,"v":598478.6522792967,"t":1729306800}
+{"o":1049.6636413926,"h":1053.3055586649,"l":1047.1527066501,"c":1047.2023225758,"v":574975.2967982945,"t":1729310400}
+{"o":1047.2023225758,"h":1052.8093167103,"l":1047.1915228127,"c":1052.3793437215,"v":501289.1056131054,"t":1729314000}
+{"o":1052.3793437215,"h":1053.6856353896,"l":1049.578248465,"c":1050.0652519209,"v":479878.1202903892,"t":1729317600}
+{"o":1050.0652519209,"h":1050.7554581401,"l":1046.9406792921,"c":1049.9221019374,"v":546187.7435586366,"t":1729321200}
+{"o":1049.9221019374,"h":1052.7496289922,"l":1049.90528697,"c":1051.3127537885,"v":681537.7312160106,"t":1729324800}
+{"o":1051.3127537885,"h":1052.5671395409,"l":1049.9866622849,"c":1052.1558962511,"v":664874.5765386939,"t":1729328400}
+{"o":1052.1558962511,"h":1053.1281710994,"l":1047.7451821997,"c":1049.2088352015,"v":682707.427095423,"t":1729332000}
+{"o":1049.2088352015,"h":1051.4399169355,"l":1043.982327182,"c":1045.3644466081,"v":919588.2242329096,"t":1729335600}
+{"o":1045.3644466081,"h":1051.7270978415,"l":1044.772385845,"c":1050.4066556139,"v":857371.841244389,"t":1729339200}
+{"o":1050.4066556139,"h":1052.6620469419,"l":1047.7485481399,"c":1051.2806553797,"v":830034.134895613,"t":1729342800}
+{"o":1051.2806553797,"h":1066.4474770287,"l":1051.1010412632,"c":1066.1964931689,"v":1278636.0380422571,"t":1729346400}
+{"o":1066.1964931689,"h":1070.0366141589,"l":1056.3576289522,"c":1063.3333305969,"v":1252614.3392345083,"t":1729350000}
+{"o":1063.3333305969,"h":1066.1953278684,"l":1032.4561654357,"c":1060.195690868,"v":1399890.7405128316,"t":1729353600}
+{"o":1060.195690868,"h":1062.3125761315,"l":1051.1831674553,"c":1057.221267619,"v":844946.5503987679,"t":1729357200}
+{"o":1057.221267619,"h":1062.1097179839,"l":1053.8195038306,"c":1058.7575456896,"v":1075304.8276231447,"t":1729360800}
+{"o":1058.7575456896,"h":1065.5853674705,"l":1058.2232554957,"c":1061.8903446063,"v":949273.4254242739,"t":1729364400}
+{"o":1061.8903446063,"h":1065.6557818956,"l":1060.6236293059,"c":1065.1227062662,"v":721510.335596004,"t":1729368000}
+{"o":1065.1227062662,"h":1072.3132707551,"l":1064.655160642,"c":1066.5932303755,"v":721177.3370541617,"t":1729371600}
+{"o":1066.5932303755,"h":1079.683966496,"l":1065.8017646047,"c":1079.1371048365,"v":694738.7567626061,"t":1729375200}
+{"o":1079.1371048365,"h":1085.5218890633,"l":1072.3695091356,"c":1085.148187812,"v":750073.050492011,"t":1729378800}
+{"o":1085.148187812,"h":1090.6798943534,"l":1077.9633671085,"c":1078.4302812052,"v":770591.6066652251,"t":1729382400}
+{"o":1078.4302812052,"h":1082.5883171406,"l":1070.5380512172,"c":1078.1583400988,"v":739833.5067279942,"t":1729386000}
+{"o":1078.1583400988,"h":1082.2406611041,"l":1075.492814646,"c":1077.1650203683,"v":585615.7632393028,"t":1729389600}
+{"o":1077.1650203683,"h":1080.6038458321,"l":1074.2864338531,"c":1080.3303190281,"v":558970.9250128941,"t":1729393200}
+{"o":1080.3303190281,"h":1086.6418944006,"l":1077.7316798731,"c":1083.3668642467,"v":553073.7537982706,"t":1729396800}
+{"o":1083.3668642467,"h":1091.3239870323,"l":1077.4439754053,"c":1082.3606854635,"v":586084.3918608228,"t":1729400400}
+{"o":1082.3606854635,"h":1082.758909447,"l":1077.1787484288,"c":1081.5333527755,"v":525340.5132502143,"t":1729404000}
+{"o":1081.5333527755,"h":1083.1258211028,"l":1077.8604926385,"c":1078.6605780359,"v":500506.3821856235,"t":1729407600}
+{"o":1078.6605780359,"h":1082.2155042206,"l":1075.8573320883,"c":1078.559059646,"v":583789.618200062,"t":1729411200}
+{"o":1078.559059646,"h":1083.0266833817,"l":1076.6116510317,"c":1081.0680450017,"v":445613.2633214548,"t":1729414800}
+{"o":1081.0680450017,"h":1082.8275213297,"l":1077.3722796601,"c":1078.5584594822,"v":516724.5486199924,"t":1729418400}
+{"o":1078.5584594822,"h":1082.2774909229,"l":1078.4022900565,"c":1081.4226812492,"v":671715.3664532085,"t":1729422000}
+{"o":1081.4226812492,"h":1082.0884825133,"l":1075.1947278752,"c":1075.5136493391,"v":709140.5351583241,"t":1729425600}
+{"o":1075.5136493391,"h":1078.3631044214,"l":1070.4465381071,"c":1073.9774663457,"v":797236.860597362,"t":1729429200}
+{"o":1073.9774663457,"h":1096.6621777707,"l":1073.882953358,"c":1092.1990301386,"v":1000339.6182865888,"t":1729432800}
+{"o":1092.1990301386,"h":1093.3410808299,"l":1079.3353085753,"c":1086.8203788093,"v":799888.197446215,"t":1729436400}
+{"o":1086.8203788093,"h":1088.9698889643,"l":1082.1394278976,"c":1085.63676814,"v":771367.6734365614,"t":1729440000}
+{"o":1085.63676814,"h":1091.1197567053,"l":1081.6085683777,"c":1088.2755956638,"v":736654.7883229209,"t":1729443600}
+{"o":1088.2755956638,"h":1095.2293517946,"l":1087.008907421,"c":1089.6447559785,"v":717804.0694362919,"t":1729447200}
+{"o":1089.6447559785,"h":1093.2049334506,"l":1083.5778208798,"c":1087.7893714093,"v":657561.8601927825,"t":1729450800}
+{"o":1087.7893714093,"h":1108.5292574158,"l":1083.3870565462,"c":1104.8083122803,"v":706149.5132367144,"t":1729454400}
+{"o":1104.8083122803,"h":1112.8467182461,"l":1103.3026731049,"c":1111.8796977998,"v":788344.7600762177,"t":1729458000}
+{"o":1111.8796977998,"h":1137.3036862306,"l":1107.5105891603,"c":1132.1686628199,"v":1073867.1890963006,"t":1729461600}
+{"o":1132.1686628199,"h":1142.3805844076,"l":1120.3896580558,"c":1136.5985375338,"v":1010410.589060955,"t":1729465200}
+{"o":1136.5985375338,"h":1156.9721452031,"l":1100.3317062096,"c":1145.8683862916,"v":1146754.8073145594,"t":1729468800}
+{"o":1145.8683862916,"h":1156.9299319448,"l":1140.4775304306,"c":1153.0334695463,"v":986163.0989955154,"t":1729472400}
+{"o":1153.0334695463,"h":1158.4894915648,"l":1138.9883055195,"c":1144.2415805289,"v":1046834.5575854527,"t":1729476000}
+{"o":1144.2415805289,"h":1153.0222432829,"l":1138.0971883034,"c":1151.3061540891,"v":1438534.5173488522,"t":1729479600}
+{"o":1151.3061540891,"h":1161.4831199638,"l":1136.424042061,"c":1158.1227821665,"v":962467.0475721916,"t":1729483200}
+{"o":1158.1227821665,"h":1166.6207295195,"l":1148.5933615265,"c":1151.8238196586,"v":891002.324743767,"t":1729486800}
+{"o":1151.8238196586,"h":1162.2042803811,"l":1145.6093581055,"c":1148.4435852992,"v":894925.9228447236,"t":1729490400}
+{"o":1148.4435852992,"h":1154.1345365592,"l":1143.6529105792,"c":1145.2014347887,"v":813039.07092044,"t":1729494000}
+{"o":1145.2014347887,"h":1152.227946141,"l":1125.7222528626,"c":1129.8115042127,"v":1126880.527188964,"t":1729497600}
+{"o":1129.8115042127,"h":1136.0126952039,"l":1106.828009296,"c":1131.2292069355,"v":965540.7870533649,"t":1729501200}
+{"o":1131.2292069355,"h":1136.9970963887,"l":1123.5871594419,"c":1127.6859276059,"v":726913.556510599,"t":1729504800}
+{"o":1127.6859276059,"h":1139.1167870658,"l":1109.0868011617,"c":1129.2618782955,"v":705586.6161703295,"t":1729508400}
+{"o":1129.2618782955,"h":1134.2050540428,"l":1122.6322335623,"c":1124.7871226223,"v":696523.3976496306,"t":1729512000}
+{"o":1124.7871226223,"h":1127.993567345,"l":1096.8319079962,"c":1104.2835019706,"v":1129020.2834600031,"t":1729515600}
+{"o":1104.2835019706,"h":1119.4246434391,"l":1073.5275062949,"c":1115.2940223238,"v":983719.7049665111,"t":1729519200}
+{"o":1115.2940223238,"h":1122.2755432441,"l":1088.9496344427,"c":1103.6486180162,"v":829202.4270222377,"t":1729522800}
+{"o":1103.6486180162,"h":1103.9022941145,"l":1089.0862521344,"c":1099.2878626376,"v":937298.1232372626,"t":1729526400}
+{"o":1099.2878626376,"h":1109.0319883726,"l":1098.1765258533,"c":1106.4681501877,"v":1043503.5346612601,"t":1729530000}
+{"o":1106.4681501877,"h":1109.3495078848,"l":1100.8030066103,"c":1106.5824992828,"v":982794.1937437351,"t":1729533600}
+{"o":1106.5824992828,"h":1122.4620600479,"l":1106.4602849948,"c":1120.5437163051,"v":992974.8315946161,"t":1729537200}
+{"o":1120.5437163051,"h":1120.690753428,"l":1109.3746458776,"c":1111.6862556183,"v":780167.931460223,"t":1729540800}
+{"o":1111.6862556183,"h":1122.8012217388,"l":1111.6650616467,"c":1118.6184385261,"v":963499.9950953027,"t":1729544400}
+{"o":1118.6184385261,"h":1122.8478923875,"l":1114.6709486954,"c":1120.9181216124,"v":751328.0924705273,"t":1729548000}
+{"o":1120.9181216124,"h":1120.9181216124,"l":1101.3007209286,"c":1109.9842980373,"v":756704.9829560759,"t":1729551600}
+{"o":1109.9842980373,"h":1112.0370695873,"l":1072.9864982668,"c":1104.2482190385,"v":997995.957334864,"t":1729555200}
+{"o":1104.2482190385,"h":1117.5079929688,"l":1094.9215307438,"c":1115.1249264639,"v":815570.331666428,"t":1729558800}
+{"o":1115.1249264639,"h":1120.8394297154,"l":1108.0732524268,"c":1108.3464549584,"v":848169.5021576401,"t":1729562400}
+{"o":1108.3464549584,"h":1112.0772510831,"l":1097.0001993222,"c":1111.0599602478,"v":880126.6241830852,"t":1729566000}
+{"o":1111.0599602478,"h":1124.6542253014,"l":1109.4486813613,"c":1117.038117688,"v":881430.9109251716,"t":1729569600}
+{"o":1117.038117688,"h":1135.4694050276,"l":1115.4567168757,"c":1124.9402306897,"v":838680.6441296515,"t":1729573200}
+{"o":1124.9402306897,"h":1130.3731284637,"l":1122.6240317855,"c":1123.5377992427,"v":763400.4484467702,"t":1729576800}
+{"o":1123.5377992427,"h":1125.4236315564,"l":1114.4427510919,"c":1115.6274628328,"v":841407.1243221503,"t":1729580400}
+{"o":1115.6274628328,"h":1116.3321468047,"l":1095.0003274081,"c":1105.9626208535,"v":897627.07475028,"t":1729584000}
+{"o":1105.9626208535,"h":1106.8875823861,"l":1092.2705451578,"c":1101.3075332449,"v":862128.294694597,"t":1729587600}
+{"o":1101.3075332449,"h":1112.1823267093,"l":1095.880247079,"c":1110.9263436916,"v":721737.9938859025,"t":1729591200}
+{"o":1110.9263436916,"h":1129.0050497578,"l":1110.0173685387,"c":1120.6971493582,"v":783926.9399876712,"t":1729594800}
+{"o":1120.6971493582,"h":1130.6411560514,"l":1106.0084650299,"c":1109.4869730976,"v":917264.9495038571,"t":1729598400}
+{"o":1109.4869730976,"h":1115.7119426018,"l":1099.926763772,"c":1108.9166327628,"v":912543.8485269181,"t":1729602000}
+{"o":1108.9166327628,"h":1143.6837705885,"l":1105.7736352851,"c":1135.4689877998,"v":1160764.8104019496,"t":1729605600}
+{"o":1135.4689877998,"h":1141.9071386865,"l":1108.4325017358,"c":1120.2312939788,"v":1140119.8867557684,"t":1729609200}
+{"o":1120.2312939788,"h":1122.8661665415,"l":1102.5134936979,"c":1109.0196711327,"v":939495.2683996807,"t":1729612800}
+{"o":1109.0196711327,"h":1127.2400549672,"l":1097.0000941712,"c":1116.1883813316,"v":893685.8536852075,"t":1729616400}
+{"o":1116.1883813316,"h":1135.4336467983,"l":1109.1061153046,"c":1121.474781596,"v":899063.8195901397,"t":1729620000}
+{"o":1121.474781596,"h":1128.9476594647,"l":1117.6466245674,"c":1124.998752354,"v":842268.7093856756,"t":1729623600}
+{"o":1124.998752354,"h":1127.3461605717,"l":1120.2300753631,"c":1123.270878785,"v":802636.3685571972,"t":1729627200}
+{"o":1123.270878785,"h":1124.0776748137,"l":1115.3942565262,"c":1118.6382070287,"v":745204.6337976187,"t":1729630800}
+{"o":1118.6382070287,"h":1129.5953467059,"l":1117.2468341671,"c":1128.0802814024,"v":687269.1229945858,"t":1729634400}
+{"o":1128.0802814024,"h":1129.4893979765,"l":1104.9039198584,"c":1119.0586911761,"v":684035.0020608279,"t":1729638000}
+{"o":1119.0586911761,"h":1121.1679266119,"l":1106.8845229323,"c":1109.2422854972,"v":663634.6052173255,"t":1729641600}
+{"o":1109.2422854972,"h":1118.1627687001,"l":1108.8626883994,"c":1117.2181477943,"v":667767.5434957354,"t":1729645200}
+{"o":1117.2181477943,"h":1118.3877294553,"l":1107.4880366659,"c":1108.6313820303,"v":758615.4622269486,"t":1729648800}
+{"o":1108.6313820303,"h":1111.2789803811,"l":1098.6686301056,"c":1104.7643540024,"v":804218.3018414665,"t":1729652400}
+{"o":1104.7643540024,"h":1109.3201185906,"l":1101.436890207,"c":1107.5616095842,"v":695887.0836628006,"t":1729656000}
+{"o":1107.5616095842,"h":1110.9243804369,"l":1096.9895094698,"c":1101.3314238235,"v":716831.965329517,"t":1729659600}
+{"o":1101.3314238235,"h":1110.9903619868,"l":1100.2201145528,"c":1102.8484258359,"v":646043.1463138619,"t":1729663200}
+{"o":1102.8484258359,"h":1106.2777414264,"l":1099.3471033632,"c":1106.2777414264,"v":711827.5280193497,"t":1729666800}
+{"o":1106.2777414264,"h":1110.7110826333,"l":1098.4089662884,"c":1100.6848912769,"v":1076073.6730953001,"t":1729670400}
+{"o":1100.6848912769,"h":1108.495685125,"l":1095.8909293841,"c":1106.0280861186,"v":949339.1727110035,"t":1729674000}
+{"o":1106.0280861186,"h":1113.3374625988,"l":1104.7893991446,"c":1106.0712103016,"v":876594.0110694662,"t":1729677600}
+{"o":1106.0712103016,"h":1114.2061691161,"l":1104.831999659,"c":1110.7002259721,"v":838721.7046299699,"t":1729681200}
+{"o":1110.7002259721,"h":1115.4016260415,"l":1101.4633958061,"c":1111.3648173347,"v":1110968.2720678737,"t":1729684800}
+{"o":1111.3648173347,"h":1132.4587720305,"l":1109.3159100478,"c":1128.5185454717,"v":1175916.0661182757,"t":1729688400}
+{"o":1128.5185454717,"h":1129.9742801226,"l":1116.6272258508,"c":1120.3819777393,"v":1365998.241025364,"t":1729692000}
+{"o":1120.3819777393,"h":1125.4025114744,"l":1103.8538087962,"c":1121.7812386747,"v":1645382.5201766142,"t":1729695600}
+{"o":1121.7812386747,"h":1125.1382413354,"l":1103.4597060133,"c":1105.1709889066,"v":1279611.2815534093,"t":1729699200}
+{"o":1105.1709889066,"h":1116.539362012,"l":1103.9427281568,"c":1109.3602085702,"v":1409557.5298950879,"t":1729702800}
+{"o":1109.3602085702,"h":1134.8204625911,"l":1089.9482992718,"c":1132.343730087,"v":1407107.6827178842,"t":1729706400}
+{"o":1132.343730087,"h":1158.7814557344,"l":1126.4123725075,"c":1154.2107062414,"v":1265961.4757149178,"t":1729710000}
+{"o":1154.2107062414,"h":1173.7426927762,"l":1146.7586045703,"c":1158.360102603,"v":1155722.0149184132,"t":1729713600}
+{"o":1158.360102603,"h":1163.4804167694,"l":1135.6290835326,"c":1141.174618571,"v":1125245.0302906053,"t":1729717200}
+{"o":1141.174618571,"h":1150.5504088363,"l":1096.0722572502,"c":1140.8591167215,"v":1061649.2305025097,"t":1729720800}
+{"o":1140.8591167215,"h":1148.5626659996,"l":1138.2083907061,"c":1140.2465625744,"v":898445.4243376398,"t":1729724400}
+{"o":1140.2465625744,"h":1155.8639938616,"l":1095.9119303535,"c":1153.6158821716,"v":972981.8718487415,"t":1729728000}
+{"o":1153.6158821716,"h":1165.1766182989,"l":1145.8963571482,"c":1154.158856894,"v":981996.6190900686,"t":1729731600}
+{"o":1154.158856894,"h":1178.0370178606,"l":1149.2458195869,"c":1164.6976942087,"v":1172341.2020616513,"t":1729735200}
+{"o":1164.6976942087,"h":1169.4601803253,"l":1155.9702835848,"c":1162.3965608793,"v":1213879.2762565282,"t":1729738800}
+{"o":1162.3965608793,"h":1169.7605618115,"l":1157.4777559824,"c":1158.1090085116,"v":1005709.671671199,"t":1729742400}
+{"o":1158.1090085116,"h":1164.0396408293,"l":1149.4563722937,"c":1155.6940046633,"v":786586.5739387315,"t":1729746000}
+{"o":1155.6940046633,"h":1162.5673370794,"l":1151.8072323301,"c":1157.3863584953,"v":914362.0170577454,"t":1729749600}
+{"o":1157.3863584953,"h":1164.6702642633,"l":1154.1186762961,"c":1158.1363002646,"v":919301.2497037681,"t":1729753200}
+{"o":1158.1363002646,"h":1165.8501677674,"l":1147.9869571292,"c":1148.6130089571,"v":960956.5615373837,"t":1729756800}
+{"o":1148.6130089571,"h":1154.11126713,"l":1136.7664451446,"c":1146.0500503327,"v":1026577.5198315701,"t":1729760400}
+{"o":1146.0500503327,"h":1156.7332777568,"l":1141.6816346699,"c":1154.3997666175,"v":830976.5282699867,"t":1729764000}
+{"o":1154.3997666175,"h":1162.0885291116,"l":1150.8308385196,"c":1160.836357625,"v":979709.1842180337,"t":1729767600}
+{"o":1160.836357625,"h":1175.2879793223,"l":1158.6748831318,"c":1164.6260100364,"v":1016618.9706127618,"t":1729771200}
+{"o":1164.6260100364,"h":1183.9761059125,"l":1161.9417477343,"c":1173.499404216,"v":1185308.1463074493,"t":1729774800}
+{"o":1173.499404216,"h":1181.9207815343,"l":1164.3737254554,"c":1172.8941565485,"v":1155837.1211475395,"t":1729778400}
+{"o":1172.8941565485,"h":1190.5539938699,"l":1165.1972607231,"c":1171.2533026412,"v":1174051.4736993185,"t":1729782000}
+{"o":1171.2533026412,"h":1192.7913776573,"l":1165.7281909557,"c":1179.9894952584,"v":984417.7603919765,"t":1729785600}
+{"o":1179.9894952584,"h":1183.1725242315,"l":1113.4969260929,"c":1170.9696844999,"v":990110.2600756603,"t":1729789200}
+{"o":1170.9696844999,"h":1179.1090836834,"l":1166.8983194629,"c":1176.7221340142,"v":972569.9557032433,"t":1729792800}
+{"o":1176.7221340142,"h":1186.0564692337,"l":1173.2724593302,"c":1184.4568916553,"v":1023060.3704595808,"t":1729796400}
+{"o":1184.4568916553,"h":1195.2681938632,"l":1168.4955607457,"c":1184.3155881143,"v":1040729.6440123298,"t":1729800000}
+{"o":1184.3155881143,"h":1193.1484119113,"l":1179.3502567128,"c":1188.3202299936,"v":1071637.5357724649,"t":1729803600}
+{"o":1188.3202299936,"h":1198.5729409177,"l":1185.914424395,"c":1193.6796112771,"v":1243516.9448032521,"t":1729807200}
+{"o":1193.6796112771,"h":1196.845079056,"l":1169.2010893504,"c":1181.1501701858,"v":1048712.1011818976,"t":1729810800}
+{"o":1181.1501701858,"h":1187.2186527178,"l":1176.3326199271,"c":1180.0231021319,"v":1029351.7477716617,"t":1729814400}
+{"o":1180.0231021319,"h":1182.7453700491,"l":1169.3076470235,"c":1173.7611980714,"v":924785.5125836945,"t":1729818000}
+{"o":1173.7611980714,"h":1178.9392940338,"l":1169.3491335165,"c":1173.2844437721,"v":767641.3532984271,"t":1729821600}
+{"o":1173.2844437721,"h":1177.8530473003,"l":1158.835906158,"c":1166.1268415728,"v":893955.024212484,"t":1729825200}
+{"o":1166.1268415728,"h":1168.7759276829,"l":1153.9844676625,"c":1156.0713417839,"v":765193.8882627669,"t":1729828800}
+{"o":1156.0713417839,"h":1162.4647887468,"l":1151.0123516983,"c":1160.4681625463,"v":657190.8262329516,"t":1729832400}
+{"o":1160.4681625463,"h":1164.8487056088,"l":1157.3522551251,"c":1159.2924072878,"v":845832.7546748252,"t":1729836000}
+{"o":1159.2924072878,"h":1161.1719197902,"l":1144.4045976536,"c":1147.7582656674,"v":799233.3191766277,"t":1729839600}
+{"o":1147.7582656674,"h":1153.9993439594,"l":1140.6252030899,"c":1150.8063457047,"v":1199713.7811721689,"t":1729843200}
+{"o":1150.8063457047,"h":1157.0573530136,"l":1140.2375179151,"c":1155.9786669765,"v":895213.0223364293,"t":1729846800}
+{"o":1155.9786669765,"h":1160.725242135,"l":1150.6744009867,"c":1158.4126633032,"v":921322.2986715981,"t":1729850400}
+{"o":1158.4126633032,"h":1162.7032821513,"l":1156.147524946,"c":1159.7697006628,"v":706583.7801687167,"t":1729854000}
+{"o":1159.7697006628,"h":1165.1957736596,"l":1156.6093096317,"c":1158.4487239373,"v":770922.0529267016,"t":1729857600}
+{"o":1158.4487239373,"h":1170.6158908126,"l":1154.263739706,"c":1169.4374202611,"v":917035.6563672549,"t":1729861200}
+{"o":1169.4374202611,"h":1185.4773491696,"l":1164.6041103762,"c":1173.4067987346,"v":1103049.4639827937,"t":1729864800}
+{"o":1173.4067987346,"h":1181.4360170814,"l":1135.859691305,"c":1151.5536038224,"v":1197218.3063822044,"t":1729868400}
+{"o":1151.5536038224,"h":1160.5921478643,"l":1137.9654021763,"c":1148.6398075902,"v":1318634.1990723202,"t":1729872000}
+{"o":1148.6398075902,"h":1154.5683568388,"l":1110.8828196145,"c":1120.9130833141,"v":1359302.9497102089,"t":1729875600}
+{"o":1120.9130833141,"h":1145.2196799059,"l":1100.1292229964,"c":1130.1424164587,"v":1922036.8263842787,"t":1729879200}
+{"o":1130.1424164587,"h":1134.5384890152,"l":1106.5078793534,"c":1120.5304631491,"v":1286853.1962966786,"t":1729882800}
+{"o":1120.5304631491,"h":1125.9898265476,"l":1101.4662665139,"c":1114.1996079958,"v":990976.3492883884,"t":1729886400}
+{"o":1114.1996079958,"h":1125.2898754026,"l":1110.8921306827,"c":1121.7201530703,"v":898517.4935410687,"t":1729890000}
+{"o":1121.7201530703,"h":1126.0604266742,"l":1091.1146380029,"c":1092.4845795114,"v":860192.2272475981,"t":1729893600}
+{"o":1092.4845795114,"h":1102.799132117,"l":1062.8850253258,"c":1099.7996423351,"v":1931919.3540147038,"t":1729897200}
+{"o":1099.7996423351,"h":1106.5925311699,"l":1092.5570696001,"c":1099.6183639212,"v":1190016.8227107648,"t":1729900800}
+{"o":1099.6183639212,"h":1102.5783706252,"l":1089.3282769111,"c":1089.3282769111,"v":762283.2370345498,"t":1729904400}
+{"o":1089.3282769111,"h":1106.5703895962,"l":1083.6362434058,"c":1099.2810080903,"v":778504.7446962447,"t":1729908000}
+{"o":1099.2810080903,"h":1106.6037517105,"l":1094.7926361245,"c":1104.8462414664,"v":644948.1947208565,"t":1729911600}
+{"o":1104.8462414664,"h":1111.5756354043,"l":1102.723198991,"c":1111.1821957124,"v":655633.4131556661,"t":1729915200}
+{"o":1111.1821957124,"h":1121.7201514901,"l":1108.8958406783,"c":1113.1852365047,"v":634399.3319265189,"t":1729918800}
+{"o":1113.1852365047,"h":1124.8092725681,"l":1110.3329685089,"c":1123.8839873984,"v":777250.1209005656,"t":1729922400}
+{"o":1123.8839873984,"h":1128.7678259691,"l":1112.6952861969,"c":1117.0638468524,"v":778042.5193555183,"t":1729926000}
+{"o":1117.0638468524,"h":1125.7918975536,"l":1116.1644003273,"c":1123.6706423709,"v":707254.6709929829,"t":1729929600}
+{"o":1123.6706423709,"h":1131.4028805341,"l":1121.7166637931,"c":1128.3031045675,"v":746396.5491985306,"t":1729933200}
+{"o":1128.3031045675,"h":1136.4329086117,"l":1117.8257625871,"c":1129.5110595359,"v":869174.0267647388,"t":1729936800}
+{"o":1129.5110595359,"h":1137.251453823,"l":1122.9110833918,"c":1125.5079958105,"v":749898.4339629196,"t":1729940400}
+{"o":1125.5079958105,"h":1151.9666169308,"l":1122.8950869656,"c":1147.8533605048,"v":697360.1922490905,"t":1729944000}
+{"o":1147.8533605048,"h":1149.6349816154,"l":1137.6126612786,"c":1141.3464973065,"v":697850.5394269702,"t":1729947600}
+{"o":1141.3464973065,"h":1145.0439290876,"l":1136.0987108019,"c":1138.9202259902,"v":945199.2549022866,"t":1729951200}
+{"o":1138.9202259902,"h":1152.8267266135,"l":1136.2051580028,"c":1145.1430641239,"v":855239.33617892,"t":1729954800}
+{"o":1145.1430641239,"h":1152.8408330542,"l":1142.1861150618,"c":1149.2626561298,"v":695358.7633288716,"t":1729958400}
+{"o":1149.2626561298,"h":1156.0502161438,"l":1142.939342656,"c":1155.0280587651,"v":737420.569063688,"t":1729962000}
+{"o":1155.0280587651,"h":1157.0255968937,"l":1149.546618141,"c":1153.5339971129,"v":793037.4100874368,"t":1729965600}
+{"o":1153.5339971129,"h":1169.6201054989,"l":1153.5339971129,"c":1164.764713251,"v":753419.664526645,"t":1729969200}
+{"o":1164.764713251,"h":1175.5136079528,"l":1163.9415114972,"c":1171.6512301247,"v":751010.4384230352,"t":1729972800}
+{"o":1171.6512301247,"h":1176.6046302896,"l":1161.3871548945,"c":1163.4673544527,"v":747258.5306184163,"t":1729976400}
+{"o":1163.4673544527,"h":1168.6095483147,"l":777.9682051194,"c":780.4246852361,"v":629012.3393754916,"t":1729980000}
+{"o":780.4246852361,"h":781.2037147787,"l":776.3995357673,"c":777.9111654817,"v":522581.4941951139,"t":1729983600}
+{"o":777.9111654817,"h":779.6807530539,"l":772.260029402,"c":777.0242691337,"v":641657.9970088608,"t":1729987200}
+{"o":777.0242691337,"h":788.7584887609,"l":774.9979233881,"c":785.0719385712,"v":725266.7169969608,"t":1729990800}
+{"o":785.0719385712,"h":789.0237894688,"l":779.6162732934,"c":781.1244786902,"v":712985.437450798,"t":1729994400}
+{"o":781.1244786902,"h":785.0154948221,"l":777.23461035,"c":783.4311726169,"v":611866.4423676205,"t":1729998000}
+{"o":783.4311726169,"h":786.2428113732,"l":781.528069456,"c":785.3554201657,"v":556814.9129650713,"t":1730001600}
+{"o":785.3554201657,"h":788.2000895152,"l":783.037667795,"c":785.7343179386,"v":517210.1731946305,"t":1730005200}
+{"o":785.7343179386,"h":789.4751067251,"l":783.97967571,"c":789.3936313623,"v":550015.6793671983,"t":1730008800}
+{"o":789.3936313623,"h":797.002505963,"l":786.42943406,"c":788.8856935995,"v":557222.0871358482,"t":1730012400}
+{"o":788.8856935995,"h":799.2482165078,"l":788.2965945143,"c":798.2555641691,"v":654596.473602439,"t":1730016000}
+{"o":798.2555641691,"h":799.3119516375,"l":791.0338981104,"c":795.3893356371,"v":737845.4440744891,"t":1730019600}
+{"o":795.3893356371,"h":795.8979368865,"l":790.3905744361,"c":791.1827352915,"v":675888.3407187782,"t":1730023200}
+{"o":791.1827352915,"h":796.9988814883,"l":790.0918927382,"c":792.8661115999,"v":641067.8749325959,"t":1730026800}
+{"o":792.8661115999,"h":805.1956035117,"l":792.7535319251,"c":800.6415441113,"v":907169.9090112147,"t":1730030400}
+{"o":800.6415441113,"h":805.2089074397,"l":797.5038391143,"c":801.687270102,"v":894324.7038993991,"t":1730034000}
+{"o":801.687270102,"h":806.6610973317,"l":800.2362680077,"c":803.4231630194,"v":898651.0531645096,"t":1730037600}
+{"o":803.4231630194,"h":809.2067541628,"l":799.9891269148,"c":801.2304473509,"v":820709.7473575651,"t":1730041200}
+{"o":801.2304473509,"h":805.0465564605,"l":794.95913605,"c":804.8408024178,"v":787730.6355266077,"t":1730044800}
+{"o":804.8408024178,"h":814.0325769493,"l":802.1248961723,"c":802.3742816509,"v":814662.177832535,"t":1730048400}
+{"o":802.3742816509,"h":807.8890882617,"l":796.709392435,"c":797.1290247356,"v":756662.5766391328,"t":1730052000}
+{"o":797.1290247356,"h":803.9436931105,"l":794.7027176775,"c":803.2698649359,"v":842010.5444966805,"t":1730055600}
+{"o":803.2698649359,"h":807.0138853062,"l":800.5532542787,"c":801.8418099295,"v":809374.5619634945,"t":1730059200}
+{"o":801.8418099295,"h":807.1756071557,"l":800.4599272036,"c":802.8306586474,"v":887239.4766081653,"t":1730062800}
+{"o":802.8306586474,"h":807.8251341289,"l":802.8306586474,"c":805.7872165752,"v":818859.8733198716,"t":1730066400}
+{"o":805.7872165752,"h":808.1302014658,"l":800.7882824551,"c":800.9507826166,"v":726918.0703852964,"t":1730070000}
+{"o":800.9507826166,"h":803.2590103182,"l":796.7406898241,"c":798.029032009,"v":673068.7455611962,"t":1730073600}
+{"o":798.029032009,"h":800.3961100772,"l":788.6564627237,"c":796.5911404735,"v":574704.0630374313,"t":1730077200}
+{"o":796.5911404735,"h":798.3628222796,"l":792.4801129805,"c":793.9641509042,"v":685615.1424315808,"t":1730080800}
+{"o":793.9641509042,"h":801.1436853633,"l":793.3881723713,"c":796.670524348,"v":740743.7953576297,"t":1730084400}
+{"o":796.670524348,"h":796.9147135492,"l":787.940058636,"c":794.4283026342,"v":706959.2237710882,"t":1730088000}
+{"o":794.4283026342,"h":794.9423409474,"l":784.6073953469,"c":790.5449371791,"v":771928.2448009535,"t":1730091600}
+{"o":790.5449371791,"h":792.0223303918,"l":785.9428667186,"c":791.0080375279,"v":599047.5825855152,"t":1730095200}
+{"o":791.0080375279,"h":800.9457131264,"l":790.4027796058,"c":796.4058930427,"v":728518.2040911873,"t":1730098800}
+{"o":796.4058930427,"h":804.223294764,"l":796.0960212489,"c":801.670508147,"v":791594.985072323,"t":1730102400}
+{"o":801.670508147,"h":807.1841223508,"l":799.8214336359,"c":805.7445793841,"v":621490.7217634267,"t":1730106000}
+{"o":805.7445793841,"h":810.2075579598,"l":803.3682408517,"c":803.4350947525,"v":695131.5494035837,"t":1730109600}
+{"o":803.4350947525,"h":808.9173704367,"l":799.3003006385,"c":802.2665215587,"v":683573.6348123461,"t":1730113200}
+{"o":802.2665215587,"h":807.598279913,"l":787.0094087372,"c":805.2791810644,"v":778626.2958790774,"t":1730116800}
+{"o":805.2791810644,"h":807.5787447825,"l":793.634187102,"c":794.5942517248,"v":819955.4497743192,"t":1730120400}
+{"o":794.5942517248,"h":800.9661572847,"l":785.2905908167,"c":793.6902999095,"v":884844.0104967288,"t":1730124000}
+{"o":793.6902999095,"h":794.8202847466,"l":784.2861595619,"c":786.4047016235,"v":851378.1894986914,"t":1730127600}
+{"o":786.4047016235,"h":796.4721955645,"l":783.6152149892,"c":788.539309663,"v":944443.385915884,"t":1730131200}
+{"o":788.539309663,"h":800.2097461262,"l":778.9807876521,"c":792.8102673472,"v":1106341.4876364574,"t":1730134800}
+{"o":792.8102673472,"h":798.1168807821,"l":792.1443114997,"c":795.6015751831,"v":853221.878916247,"t":1730138400}
+{"o":795.6015751831,"h":808.2771168779,"l":794.542873332,"c":800.4151900717,"v":995173.8476484646,"t":1730142000}
+{"o":800.4151900717,"h":801.7856133061,"l":795.4510827999,"c":801.1603187741,"v":811825.8193906968,"t":1730145600}
+{"o":801.1603187741,"h":808.7413781955,"l":525.3118660904,"c":541.8233759134,"v":697764.8493748039,"t":1730149200}
+{"o":541.8233759134,"h":548.268641365,"l":533.532827275,"c":539.8380720136,"v":1058347.0393365012,"t":1730152800}
+{"o":539.8380720136,"h":542.2773719442,"l":536.3313988263,"c":538.7726366872,"v":834045.362491695,"t":1730156400}
+{"o":538.7726366872,"h":654.3508802323,"l":535.9311971164,"c":652.2768777716,"v":705325.5151634058,"t":1730160000}
+{"o":652.2768777716,"h":652.490635761,"l":646.6083770967,"c":650.8556138841,"v":788452.7696051213,"t":1730163600}
+{"o":650.8556138841,"h":668.7695118996,"l":648.3624932622,"c":660.1840384486,"v":1204322.7017640891,"t":1730167200}
+{"o":660.1840384486,"h":666.9432703448,"l":656.1998479959,"c":663.5583406685,"v":822015.4366649179,"t":1730170800}
+{"o":663.5583406685,"h":667.1009166772,"l":661.2734091873,"c":664.1252695388,"v":667846.1434552119,"t":1730174400}
+{"o":664.1252695388,"h":664.37252808,"l":657.1783076759,"c":660.4566728134,"v":759281.5214870139,"t":1730178000}
+{"o":660.4566728134,"h":661.6879023978,"l":657.0762430073,"c":658.3111178112,"v":628309.6978031418,"t":1730181600}
+{"o":658.3111178112,"h":660.3692853597,"l":654.238953415,"c":657.5359344026,"v":650723.8045815884,"t":1730185200}
+{"o":657.5359344026,"h":663.1711959095,"l":655.3691156,"c":660.8730936977,"v":640784.3775832416,"t":1730188800}
+{"o":660.8730936977,"h":662.6527154583,"l":658.2563677145,"c":660.9642196436,"v":622469.9353565404,"t":1730192400}
+{"o":660.9642196436,"h":662.517402672,"l":657.5913049512,"c":660.8835598873,"v":567804.5454568493,"t":1730196000}
+{"o":660.8835598873,"h":663.9714790654,"l":658.3048951654,"c":660.4225013719,"v":684750.0350104985,"t":1730199600}
+{"o":660.4225013719,"h":662.4608044345,"l":654.2520270777,"c":654.3912600111,"v":755766.1756031835,"t":1730203200}
+{"o":654.3912600111,"h":658.2029145249,"l":651.1296472133,"c":656.7087303919,"v":790565.0306553008,"t":1730206800}
+{"o":656.7087303919,"h":659.9362479155,"l":651.4424983438,"c":655.1491269983,"v":1068074.8516430305,"t":1730210400}
+{"o":655.1491269983,"h":661.1157073968,"l":652.3140672751,"c":659.0604229709,"v":1069074.3382757145,"t":1730214000}
+{"o":659.0604229709,"h":672.4341736197,"l":658.169319032,"c":666.3307167824,"v":1304799.1641319266,"t":1730217600}
+{"o":666.3307167824,"h":671.172674355,"l":656.7732715484,"c":660.7633888892,"v":1017215.874969652,"t":1730221200}
+{"o":660.7633888892,"h":665.1365040501,"l":657.7420349006,"c":662.1260082396,"v":1066764.560600884,"t":1730224800}
+{"o":662.1260082396,"h":664.7993472633,"l":647.7718914307,"c":650.5839238117,"v":1147809.8879023546,"t":1730228400}
+{"o":650.5839238117,"h":653.6069856543,"l":643.7937203379,"c":651.7854995293,"v":900752.3372237289,"t":1730232000}
+{"o":651.7854995293,"h":655.9510655586,"l":649.0986962915,"c":652.7138041666,"v":667634.7012828236,"t":1730235600}
+{"o":652.7138041666,"h":658.8386732245,"l":652.1872936924,"c":655.8562197602,"v":717569.3915910893,"t":1730239200}
+{"o":655.8562197602,"h":657.9031744245,"l":652.9195505942,"c":654.9751373923,"v":620222.7946810659,"t":1730242800}
+{"o":654.9751373923,"h":656.367788841,"l":648.8774692326,"c":652.2402719485,"v":620203.4557731372,"t":1730246400}
+{"o":652.2402719485,"h":657.3502808184,"l":645.6552566459,"c":656.764694274,"v":675068.5604795768,"t":1730250000}
+{"o":656.764694274,"h":660.4702841912,"l":653.6163879223,"c":655.9156537719,"v":633249.6981223089,"t":1730253600}
+{"o":655.9156537719,"h":659.0361990311,"l":654.7772874052,"c":657.5773342442,"v":645156.6032684802,"t":1730257200}
+{"o":657.5773342442,"h":660.3847646579,"l":655.6410173746,"c":659.7350933236,"v":512791.5637150251,"t":1730260800}
+{"o":659.7350933236,"h":664.3319116191,"l":655.9284610068,"c":657.2358188343,"v":566704.6604381171,"t":1730264400}
+{"o":657.2358188343,"h":660.3715268745,"l":652.2055116821,"c":652.8792708867,"v":579918.2860108056,"t":1730268000}
+{"o":652.8792708867,"h":655.1428838837,"l":650.7483804761,"c":652.4590468142,"v":580573.9713412076,"t":1730271600}
+{"o":652.4590468142,"h":654.9824247403,"l":649.284177458,"c":649.6692900443,"v":691933.6215690797,"t":1730275200}
+{"o":649.6692900443,"h":652.7564153585,"l":648.7125384766,"c":650.5240752194,"v":507912.4022084267,"t":1730278800}
+{"o":650.5240752194,"h":650.904217381,"l":646.8958087089,"c":647.1742815071,"v":495835.1466393208,"t":1730282400}
+{"o":647.1742815071,"h":648.0355987109,"l":640.116738218,"c":641.3867483746,"v":651845.5971924391,"t":1730286000}
+{"o":641.3867483746,"h":642.985113149,"l":637.4243076237,"c":641.0001335465,"v":667282.4531032733,"t":1730289600}
+{"o":641.0001335465,"h":645.0187771759,"l":635.1823450958,"c":644.3829362074,"v":740975.2894576379,"t":1730293200}
+{"o":644.3829362074,"h":647.5715749588,"l":640.7347965426,"c":642.2140587946,"v":792185.0599738817,"t":1730296800}
+{"o":642.2140587946,"h":642.7929834595,"l":629.3819546891,"c":635.2816113393,"v":912819.6984507939,"t":1730300400}
+{"o":635.2816113393,"h":725.2155474003,"l":630.1991819132,"c":724.1560319762,"v":867628.6821607933,"t":1730304000}
+{"o":724.1560319762,"h":725.8963218815,"l":721.6541943726,"c":725.4613226068,"v":885488.0576609122,"t":1730307600}
+{"o":725.4613226068,"h":727.238802425,"l":718.193944148,"c":720.0785022429,"v":929626.4764159203,"t":1730311200}
+{"o":720.0785022429,"h":723.1051672367,"l":716.9960376346,"c":721.2023052895,"v":712562.1806136,"t":1730314800}
+{"o":721.2023052895,"h":731.7469982986,"l":716.4664955703,"c":730.9366392608,"v":856976.748905464,"t":1730318400}
+{"o":730.9366392608,"h":732.4615512631,"l":718.9279563502,"c":724.6103754948,"v":765988.0797174626,"t":1730322000}
+{"o":724.6103754948,"h":726.6292101321,"l":722.8231117078,"c":725.4697040474,"v":559674.8568149412,"t":1730325600}
+{"o":725.4697040474,"h":728.8763568331,"l":723.0395554304,"c":723.4555525713,"v":470938.5040894707,"t":1730329200}
+{"o":723.4555525713,"h":726.0723496307,"l":722.1163525834,"c":725.2843837562,"v":471339.474584161,"t":1730332800}
+{"o":725.2843837562,"h":728.7308580381,"l":721.3818089694,"c":726.4210760786,"v":576609.9597961444,"t":1730336400}
+{"o":726.4210760786,"h":730.5981920541,"l":724.0123615353,"c":727.4008565538,"v":605929.7325171381,"t":1730340000}
+{"o":727.4008565538,"h":728.541712728,"l":718.3845539869,"c":721.2451673911,"v":519470.618458293,"t":1730343600}
+{"o":721.2451673911,"h":725.2620523539,"l":720.5140253409,"c":724.4014320258,"v":495502.1092455161,"t":1730347200}
+{"o":724.4014320258,"h":728.1036415637,"l":723.4696346407,"c":724.7488772332,"v":499945.2424038043,"t":1730350800}
+{"o":724.7488772332,"h":725.3340792117,"l":717.2068094582,"c":718.4381975967,"v":479471.9156588942,"t":1730354400}
+{"o":718.4381975967,"h":723.4534510587,"l":716.4153752625,"c":721.9059120599,"v":441775.101328245,"t":1730358000}
+{"o":721.9059120599,"h":722.2150432918,"l":716.7957975279,"c":720.6481974154,"v":494676.7961966927,"t":1730361600}
+{"o":720.6481974154,"h":725.8428070464,"l":719.7940073967,"c":725.0090636229,"v":450759.1375631333,"t":1730365200}
+{"o":725.0090636229,"h":730.4989350996,"l":722.4507882868,"c":729.3283335824,"v":537173.7164573178,"t":1730368800}
+{"o":729.3283335824,"h":729.5102274339,"l":722.4191342391,"c":724.0420722977,"v":522908.8156953331,"t":1730372400}
+{"o":724.0420722977,"h":725.8371015398,"l":719.0805145583,"c":720.9148727114,"v":702004.8216585068,"t":1730376000}
+{"o":720.9148727114,"h":721.783735008,"l":706.826363271,"c":711.1774378081,"v":904536.6135881776,"t":1730379600}
+{"o":711.1774378081,"h":712.0066889315,"l":697.9935190677,"c":704.9809980108,"v":1198803.4381742987,"t":1730383200}
+{"o":704.9809980108,"h":714.3152457395,"l":704.2122076466,"c":705.6084399973,"v":972677.8499303682,"t":1730386800}
+{"o":705.6084399973,"h":706.010437744,"l":699.6257388776,"c":701.9326013728,"v":801380.9370986493,"t":1730390400}
+{"o":701.9326013728,"h":708.0861325592,"l":700.4988094751,"c":704.2655308618,"v":775778.6098881052,"t":1730394000}
+{"o":704.2655308618,"h":705.1156839982,"l":696.6814549156,"c":701.3264643209,"v":954438.250002488,"t":1730397600}
+{"o":701.3264643209,"h":704.4117681951,"l":695.8796643486,"c":697.1293018199,"v":800851.3457722529,"t":1730401200}
+{"o":697.1293018199,"h":703.6240789488,"l":695.7525206896,"c":700.6939849636,"v":725213.6597588439,"t":1730404800}
+{"o":700.6939849636,"h":702.2681779453,"l":698.097364096,"c":698.7889472528,"v":671687.3419430786,"t":1730408400}
+{"o":698.7889472528,"h":701.4420678666,"l":692.3157040598,"c":700.3456502748,"v":778831.8273773181,"t":1730412000}
+{"o":700.3456502748,"h":703.230299612,"l":693.7182374579,"c":696.9825069021,"v":657644.0881932426,"t":1730415600}
+{"o":696.9825069021,"h":700.7340039783,"l":695.6042010427,"c":698.5589209259,"v":549575.146736588,"t":1730419200}
+{"o":698.5589209259,"h":700.6556853385,"l":687.7213102404,"c":690.7980021241,"v":740861.2554604444,"t":1730422800}
+{"o":690.7980021241,"h":693.6247169634,"l":683.5397439849,"c":692.9036500816,"v":856129.9135636925,"t":1730426400}
+{"o":692.9036500816,"h":695.8920375204,"l":689.6218342972,"c":690.9388461259,"v":589579.933516272,"t":1730430000}
+{"o":690.9388461259,"h":692.2693169235,"l":688.9552705245,"c":691.8492065221,"v":499221.518257269,"t":1730433600}
+{"o":691.8492065221,"h":693.091499429,"l":689.4821784851,"c":690.2463223611,"v":456584.1787743509,"t":1730437200}
+{"o":690.2463223611,"h":690.5768911871,"l":683.7389766928,"c":684.2066672102,"v":517089.9889994313,"t":1730440800}
+{"o":684.2066672102,"h":687.3442296136,"l":682.3898307837,"c":685.952762656,"v":479832.4041196636,"t":1730444400}
+{"o":685.952762656,"h":688.5847258107,"l":684.4773841178,"c":685.4528634483,"v":471582.4832755824,"t":1730448000}
+{"o":685.4528634483,"h":690.4680568372,"l":684.5201207638,"c":690.2759722552,"v":700137.1832547558,"t":1730451600}
+{"o":690.2759722552,"h":697.6806507659,"l":690.0669509269,"c":695.2216646513,"v":1046508.0600415288,"t":1730455200}
+{"o":695.2216646513,"h":697.5194459798,"l":693.2170751007,"c":694.0983614719,"v":966794.336598682,"t":1730458800}
+{"o":694.0983614719,"h":701.9097173659,"l":693.3586499815,"c":701.4150549186,"v":1274401.3483196385,"t":1730462400}
+{"o":701.4150549186,"h":715.260718552,"l":699.2517463902,"c":715.0818383232,"v":1008446.7640679596,"t":1730466000}
+{"o":715.0818383232,"h":719.7115461658,"l":704.520435856,"c":709.3516907926,"v":1157298.0652796386,"t":1730469600}
+{"o":709.3516907926,"h":710.3250037831,"l":676.742609156,"c":678.9945426759,"v":1455219.6064409998,"t":1730473200}
+{"o":678.9945426759,"h":693.457038336,"l":677.1599781491,"c":688.4209383532,"v":1350202.8226904576,"t":1730476800}
+{"o":688.4209383532,"h":694.0554397377,"l":686.3678148472,"c":688.5966952259,"v":1122744.0769990487,"t":1730480400}
+{"o":688.5966952259,"h":691.2279100053,"l":684.2705710872,"c":687.2337362228,"v":798512.1883412253,"t":1730484000}
+{"o":687.2337362228,"h":689.8056953122,"l":682.6043905329,"c":688.7690272569,"v":815389.8631268869,"t":1730487600}
+{"o":688.7690272569,"h":691.1253672754,"l":684.8767032938,"c":685.2084812209,"v":626480.1700959046,"t":1730491200}
+{"o":685.2084812209,"h":685.2084812209,"l":677.8239472495,"c":683.2219704179,"v":806892.1721725304,"t":1730494800}
+{"o":683.2219704179,"h":686.1485008344,"l":681.2778513674,"c":685.8728474523,"v":614786.738233453,"t":1730498400}
+{"o":685.8728474523,"h":688.2312526245,"l":684.3724540666,"c":687.0535974939,"v":576275.3336036803,"t":1730502000}
+{"o":687.0535974939,"h":692.5311080711,"l":686.6828115885,"c":690.1701813051,"v":541698.5481573489,"t":1730505600}
+{"o":690.1701813051,"h":693.8669757669,"l":689.7723200259,"c":692.3350644925,"v":521704.2013039288,"t":1730509200}
+{"o":692.3350644925,"h":697.3924561111,"l":691.5259579037,"c":692.8280187545,"v":510998.4246988642,"t":1730512800}
+{"o":692.8280187545,"h":693.7634195097,"l":689.5853228154,"c":690.7633920352,"v":457239.0493471723,"t":1730516400}
+{"o":690.7633920352,"h":691.4251522308,"l":684.7969245212,"c":687.9998140399,"v":357672.7854391625,"t":1730520000}
+{"o":687.9998140399,"h":690.8701413486,"l":685.2022702075,"c":690.1233376237,"v":339261.6085508863,"t":1730523600}
+{"o":690.1233376237,"h":690.7282221885,"l":687.6681072553,"c":690.347735379,"v":369003.7324453021,"t":1730527200}
+{"o":690.347735379,"h":693.6458845556,"l":688.5039053295,"c":693.4386019965,"v":402087.2562086304,"t":1730530800}
+{"o":693.4386019965,"h":694.3183089725,"l":688.6670680265,"c":689.2654897396,"v":434330.3975309432,"t":1730534400}
+{"o":689.2654897396,"h":691.2743098135,"l":685.1394096563,"c":688.1691703204,"v":431651.9411527088,"t":1730538000}
+{"o":688.1691703204,"h":690.3829174268,"l":684.1800993495,"c":688.3587242376,"v":505058.9338379028,"t":1730541600}
+{"o":688.3587242376,"h":689.381336316,"l":682.569991514,"c":686.7410540701,"v":449174.5054394458,"t":1730545200}
+{"o":686.7410540701,"h":688.5079587918,"l":681.7633185912,"c":682.491822429,"v":586725.1757442148,"t":1730548800}
+{"o":682.491822429,"h":686.3451086234,"l":675.7051428832,"c":679.4773679175,"v":657499.8583546577,"t":1730552400}
+{"o":679.4773679175,"h":681.0242797571,"l":668.8403374461,"c":676.0332098368,"v":727166.9807714743,"t":1730556000}
+{"o":676.0332098368,"h":678.0938089626,"l":670.7768061918,"c":677.6714320457,"v":764671.4797651233,"t":1730559600}
+{"o":677.6714320457,"h":684.2793218678,"l":676.8081683483,"c":681.9355263249,"v":1122568.134239675,"t":1730563200}
+{"o":681.9355263249,"h":682.0971761683,"l":674.0869229462,"c":678.2936895101,"v":1007760.2138146989,"t":1730566800}
+{"o":678.2936895101,"h":680.1745842688,"l":674.2798858695,"c":678.3019328353,"v":946629.9886933817,"t":1730570400}
+{"o":678.3019328353,"h":684.2755286699,"l":677.711994834,"c":683.1475386064,"v":938592.9022630502,"t":1730574000}
+{"o":683.1475386064,"h":692.4669019177,"l":682.4000603222,"c":689.7667396568,"v":1045763.7661959113,"t":1730577600}
+{"o":689.7667396568,"h":690.8343532471,"l":687.6244716761,"c":687.901501749,"v":623111.349010294,"t":1730581200}
+{"o":687.901501749,"h":689.650398212,"l":685.6160898107,"c":686.4291567981,"v":597591.1127273744,"t":1730584800}
+{"o":686.4291567981,"h":687.4174074376,"l":682.7200919855,"c":687.4106967281,"v":744904.91888542,"t":1730588400}
+{"o":687.4106967281,"h":689.2755081858,"l":683.4562094218,"c":683.5281246581,"v":655745.7543409771,"t":1730592000}
+{"o":683.5281246581,"h":684.5210634105,"l":677.1925511803,"c":677.9509267028,"v":661240.7408141718,"t":1730595600}
+{"o":677.9509267028,"h":679.9322036985,"l":663.7018945513,"c":670.9206095257,"v":1050203.5742004167,"t":1730599200}
+{"o":670.9206095257,"h":672.4325795967,"l":665.3558845475,"c":670.0362876453,"v":725303.6267277865,"t":1730602800}
+{"o":670.0362876453,"h":676.8904157458,"l":668.8373215731,"c":674.8414919908,"v":516118.5492471192,"t":1730606400}
+{"o":674.8414919908,"h":677.3453524373,"l":669.9398301117,"c":670.1835172196,"v":733298.5379309388,"t":1730610000}
+{"o":670.1835172196,"h":676.8443147164,"l":668.9131462051,"c":674.9889137727,"v":647585.1304717301,"t":1730613600}
+{"o":674.9889137727,"h":678.7291892047,"l":674.1129284232,"c":676.3597915109,"v":524296.7604269244,"t":1730617200}
+{"o":676.3597915109,"h":678.4753776339,"l":672.884281551,"c":677.5343841682,"v":663006.2316731113,"t":1730620800}
+{"o":677.5343841682,"h":679.3196027806,"l":672.7559173588,"c":673.7042383135,"v":701295.7932853175,"t":1730624400}
+{"o":673.7042383135,"h":680.566643399,"l":673.7042383135,"c":678.587458204,"v":725512.5516188295,"t":1730628000}
+{"o":678.587458204,"h":681.7735232212,"l":675.6222124643,"c":676.8885312997,"v":714309.2549937472,"t":1730631600}
+{"o":676.8885312997,"h":680.8858655429,"l":675.1734128496,"c":676.3908190692,"v":792888.5040911554,"t":1730635200}
+{"o":676.3908190692,"h":678.7368920711,"l":664.6815109343,"c":666.0042852143,"v":1010127.4243835056,"t":1730638800}
+{"o":666.0042852143,"h":668.4776871832,"l":657.0073624799,"c":658.7308468607,"v":1040176.7334537315,"t":1730642400}
+{"o":658.7308468607,"h":662.8176697395,"l":651.7705999526,"c":661.8333044473,"v":1111389.4644878798,"t":1730646000}
+{"o":661.8333044473,"h":667.6064526716,"l":659.3383351427,"c":660.0368236299,"v":862662.8858863433,"t":1730649600}
+{"o":660.0368236299,"h":669.3327604629,"l":659.7195668139,"c":666.2946304898,"v":789370.9033810706,"t":1730653200}
+{"o":666.2946304898,"h":667.4332303049,"l":653.8427069241,"c":657.2815795187,"v":769030.5238239658,"t":1730656800}
+{"o":657.2815795187,"h":667.1783313007,"l":656.8614051662,"c":666.160917018,"v":781133.8465006737,"t":1730660400}
+{"o":666.160917018,"h":673.5836166338,"l":663.9754405527,"c":673.5836166338,"v":796322.1120119483,"t":1730664000}
+{"o":673.5836166338,"h":677.6258680499,"l":672.2691269317,"c":675.2274527535,"v":861522.2990032804,"t":1730667600}
+{"o":675.2274527535,"h":677.4345101812,"l":671.534336627,"c":673.5967591514,"v":619667.361268773,"t":1730671200}
+{"o":673.5967591514,"h":674.7570595282,"l":669.494113973,"c":672.3425156264,"v":572861.488484902,"t":1730674800}
+{"o":672.3425156264,"h":672.3425156264,"l":663.7738638328,"c":668.547336698,"v":624642.9970252212,"t":1730678400}
+{"o":668.547336698,"h":676.6954539782,"l":666.9404473995,"c":673.6339568152,"v":796322.3118000116,"t":1730682000}
+{"o":673.6339568152,"h":680.1793264173,"l":671.761849957,"c":680.1793264173,"v":1133304.5369881296,"t":1730685600}
+{"o":680.1793264173,"h":682.4116508018,"l":672.9824820829,"c":673.4496633329,"v":737069.0966614292,"t":1730689200}
+{"o":673.4496633329,"h":677.6563390059,"l":673.0016394721,"c":674.102034038,"v":574487.1184023157,"t":1730692800}
+{"o":674.102034038,"h":674.5445058135,"l":667.0433579592,"c":667.6485454803,"v":552411.5057443863,"t":1730696400}
+{"o":667.6485454803,"h":672.7857900614,"l":665.6854779359,"c":672.2672155498,"v":480577.1604651337,"t":1730700000}
+{"o":672.2672155498,"h":672.849004709,"l":664.9514656015,"c":667.3205820536,"v":520615.1450835262,"t":1730703600}
+{"o":667.3205820536,"h":669.5568513251,"l":661.545625928,"c":664.2716842162,"v":582228.6659786932,"t":1730707200}
+{"o":664.2716842162,"h":669.7745436044,"l":664.1528756266,"c":669.0444730965,"v":563436.0052113867,"t":1730710800}
+{"o":669.0444730965,"h":677.1863874724,"l":668.1219777395,"c":675.7205343818,"v":683752.7974035685,"t":1730714400}
+{"o":675.7205343818,"h":681.4423629499,"l":674.0380489821,"c":678.4660120292,"v":677231.6899100727,"t":1730718000}
+{"o":678.4660120292,"h":682.0514650416,"l":674.181465067,"c":678.8251420188,"v":696300.9601731213,"t":1730721600}
+{"o":678.8251420188,"h":682.0219330696,"l":675.1643636912,"c":675.4176231599,"v":674206.8917095468,"t":1730725200}
+{"o":675.4176231599,"h":679.8335498783,"l":670.1213540925,"c":672.3331653097,"v":680498.0123444252,"t":1730728800}
+{"o":672.3331653097,"h":676.3604490445,"l":668.3260332085,"c":674.4590940753,"v":634600.7255211488,"t":1730732400}
+{"o":674.4590940753,"h":676.0284480972,"l":659.6219272068,"c":662.3578871066,"v":654754.135641617,"t":1730736000}
+{"o":662.3578871066,"h":668.6064734526,"l":660.8228460958,"c":664.0113313848,"v":678497.9576266933,"t":1730739600}
+{"o":664.0113313848,"h":815.3648581005,"l":656.7613407068,"c":804.4858778964,"v":840236.6902393389,"t":1730743200}
+{"o":804.4858778964,"h":809.7504815224,"l":803.6767241487,"c":806.4611903056,"v":598553.921343261,"t":1730746800}
+{"o":806.4611903056,"h":808.5125659528,"l":796.742334102,"c":800.0248508576,"v":647929.2815592425,"t":1730750400}
+{"o":800.0248508576,"h":804.1034122462,"l":779.5265791958,"c":785.1684138876,"v":927513.743791781,"t":1730754000}
+{"o":785.1684138876,"h":802.3544326199,"l":783.7556995709,"c":798.6825634344,"v":815542.1891035445,"t":1730757600}
+{"o":798.6825634344,"h":802.219332668,"l":794.1888876118,"c":798.2457403447,"v":604447.1742205134,"t":1730761200}
+{"o":798.2457403447,"h":806.3951928584,"l":797.7624352586,"c":801.3859950235,"v":769304.6755927575,"t":1730764800}
+{"o":801.3859950235,"h":802.5629192953,"l":792.9063801892,"c":799.652758532,"v":685110.7464124099,"t":1730768400}
+{"o":799.652758532,"h":804.1551784685,"l":798.3882037048,"c":799.6035341127,"v":611433.6738704821,"t":1730772000}
+{"o":799.6035341127,"h":807.0539548193,"l":794.3680785316,"c":806.6883894365,"v":695604.2982507249,"t":1730775600}
+{"o":806.6883894365,"h":810.9344891297,"l":805.2429287338,"c":808.3972268381,"v":557687.3108742632,"t":1730779200}
+{"o":808.3972268381,"h":814.2227669085,"l":805.6986148812,"c":812.6112235463,"v":526404.7932886404,"t":1730782800}
+{"o":812.6112235463,"h":814.0401349078,"l":808.3713652811,"c":813.3107820477,"v":550508.3167245575,"t":1730786400}
+{"o":813.3107820477,"h":820.8517158411,"l":812.4191529055,"c":818.9884648441,"v":650156.2007265164,"t":1730790000}
+{"o":818.9884648441,"h":862.8123537146,"l":817.2106930759,"c":862.8036761607,"v":613390.5168673113,"t":1730793600}
+{"o":862.8036761607,"h":865.6317887293,"l":858.8560920005,"c":858.9810214862,"v":540489.5850227621,"t":1730797200}
+{"o":858.9810214862,"h":859.5558772824,"l":854.8789154582,"c":858.5802350123,"v":506572.3617497822,"t":1730800800}
+{"o":858.5802350123,"h":864.4676318636,"l":858.3933734492,"c":861.7368273582,"v":529147.7438528748,"t":1730804400}
+{"o":861.7368273582,"h":871.4387115846,"l":859.1464973476,"c":867.205890767,"v":621458.9654753796,"t":1730808000}
+{"o":867.205890767,"h":870.4264624559,"l":861.396680056,"c":869.2880185899,"v":725978.1927732999,"t":1730811600}
+{"o":869.2880185899,"h":892.1733572453,"l":867.5632531149,"c":886.3411742229,"v":1147828.4885459105,"t":1730815200}
+{"o":886.3411742229,"h":889.7838361981,"l":874.4659034874,"c":880.7810090511,"v":1102884.7289577529,"t":1730818800}
+{"o":880.7810090511,"h":896.6251840967,"l":879.7495524331,"c":895.1279732491,"v":928385.7127540894,"t":1730822400}
+{"o":895.1279732491,"h":898.9797736442,"l":885.3357292841,"c":885.4529399399,"v":780168.6019469246,"t":1730826000}
+{"o":885.4529399399,"h":888.7577996452,"l":881.7065410067,"c":886.228778719,"v":675288.6954667758,"t":1730829600}
+{"o":886.228778719,"h":889.2528400739,"l":868.4272271886,"c":871.4914132115,"v":740019.1763877869,"t":1730833200}
+{"o":871.4914132115,"h":886.6842198292,"l":867.0612118563,"c":886.0413841582,"v":739777.8447380951,"t":1730836800}
+{"o":886.0413841582,"h":1152.7801755335,"l":875.9259560575,"c":1141.613954084,"v":548276.1745283129,"t":1730840400}
+{"o":1141.613954084,"h":1155.9047471003,"l":1131.7210090174,"c":1155.7497688166,"v":629979.1280452684,"t":1730844000}
+{"o":1155.7497688166,"h":1158.0635574832,"l":1148.5289893761,"c":1150.1980462612,"v":679922.2253177338,"t":1730847600}
+{"o":1150.1980462612,"h":1196.0601994484,"l":1148.9133402833,"c":1191.454585967,"v":1262549.2831316204,"t":1730851200}
+{"o":1191.454585967,"h":1205.9673936161,"l":1182.764347436,"c":1196.6143478492,"v":1144628.7207101923,"t":1730854800}
+{"o":1196.6143478492,"h":1245.1940731977,"l":1191.0214921976,"c":1240.6884155499,"v":1244134.9612370189,"t":1730858400}
+{"o":1240.6884155499,"h":1278.6374442747,"l":1230.6337611098,"c":1276.5085103056,"v":2039728.6209468408,"t":1730862000}
+{"o":1276.5085103056,"h":1300.3358543947,"l":1258.2710063431,"c":1278.3670593995,"v":1634290.9855232148,"t":1730865600}
+{"o":1278.3670593995,"h":1281.9015345621,"l":1259.5819690455,"c":1278.8215674627,"v":1307138.5925891625,"t":1730869200}
+{"o":1278.8215674627,"h":1303.7344292659,"l":1274.1283879261,"c":1278.2924511898,"v":1444961.1242221424,"t":1730872800}
+{"o":1278.2924511898,"h":1299.0632923047,"l":1264.3997982552,"c":1269.7030724784,"v":1372956.6506670036,"t":1730876400}
+{"o":1269.7030724784,"h":1273.9384180511,"l":1243.6230476327,"c":1264.6281423804,"v":1236918.2965408515,"t":1730880000}
+{"o":1264.6281423804,"h":1277.9793265684,"l":1264.4925868285,"c":1273.2894405852,"v":799880.5815218602,"t":1730883600}
+{"o":1273.2894405852,"h":1281.1028600928,"l":1268.4611884208,"c":1279.0997751398,"v":680088.7054958007,"t":1730887200}
+{"o":1279.0997751398,"h":1290.3921274997,"l":1275.4121999207,"c":1288.9016881645,"v":663562.6291899821,"t":1730890800}
+{"o":1288.9016881645,"h":1302.8957986931,"l":1285.411872769,"c":1286.5539619333,"v":742885.4671907807,"t":1730894400}
+{"o":1286.5539619333,"h":1295.0343612627,"l":1281.1627775118,"c":1291.3969645424,"v":775149.2244927972,"t":1730898000}
+{"o":1291.3969645424,"h":1302.6448042689,"l":1274.1875940045,"c":1277.4281339626,"v":972755.8106472379,"t":1730901600}
+{"o":1277.4281339626,"h":1297.1685690504,"l":1272.8539538922,"c":1281.4770438582,"v":1014186.8522270817,"t":1730905200}
+{"o":1281.4770438582,"h":1286.1491336707,"l":1275.6191705623,"c":1285.3703443849,"v":755955.8625683935,"t":1730908800}
+{"o":1285.3703443849,"h":1289.8312653902,"l":1274.6423555744,"c":1282.3990794832,"v":769411.4712636726,"t":1730912400}
+{"o":1282.3990794832,"h":1298.3221907581,"l":1282.0182230792,"c":1295.9065411188,"v":714439.5776951306,"t":1730916000}
+{"o":1295.9065411188,"h":1302.2686603032,"l":1289.2630045617,"c":1301.8414730928,"v":785768.526831587,"t":1730919600}
+{"o":1301.8414730928,"h":1304.7677528623,"l":1288.4816332838,"c":1295.7015437907,"v":873171.0255913167,"t":1730923200}
+{"o":1295.7015437907,"h":1312.930744637,"l":1289.2879231782,"c":1305.2033775084,"v":980598.4218658439,"t":1730926800}
+{"o":1305.2033775084,"h":1312.6334101171,"l":1301.239006456,"c":1305.7532042156,"v":790615.148999939,"t":1730930400}
+{"o":1305.7532042156,"h":1307.3394254858,"l":1288.972805338,"c":1289.559076199,"v":780307.5049239524,"t":1730934000}
+{"o":1289.559076199,"h":1294.9151007909,"l":1284.3731362237,"c":1293.8156189455,"v":795453.2438173668,"t":1730937600}
+{"o":1293.8156189455,"h":1331.4793757694,"l":1285.5666131059,"c":1308.1975609874,"v":962929.6430285022,"t":1730941200}
+{"o":1308.1975609874,"h":1325.7893261621,"l":1308.065115648,"c":1322.483362592,"v":839412.6005201408,"t":1730944800}
+{"o":1322.483362592,"h":1322.8494412001,"l":1302.788344147,"c":1305.9337487665,"v":806082.6225647554,"t":1730948400}
+{"o":1305.9337487665,"h":1313.047831269,"l":1299.3407544833,"c":1301.7112271929,"v":664424.6716962978,"t":1730952000}
+{"o":1301.7112271929,"h":1305.0287101109,"l":1296.9136045643,"c":1304.2391231688,"v":596836.9848571375,"t":1730955600}
+{"o":1304.2391231688,"h":1305.2158249159,"l":1284.7081038448,"c":1294.6100728859,"v":649584.3187632599,"t":1730959200}
+{"o":1294.6100728859,"h":1302.8323975416,"l":1287.2225410934,"c":1298.5878367539,"v":582659.6135462548,"t":1730962800}
+{"o":1298.5878367539,"h":1308.6806905386,"l":1297.8418918342,"c":1305.1385787066,"v":621230.0030096332,"t":1730966400}
+{"o":1305.1385787066,"h":1305.1385787066,"l":1294.1017317183,"c":1300.9428743788,"v":527615.5044154356,"t":1730970000}
+{"o":1300.9428743788,"h":1301.3226504722,"l":1288.7480259163,"c":1295.067971382,"v":562730.0329641682,"t":1730973600}
+{"o":1295.067971382,"h":1297.5664084448,"l":1284.1226061627,"c":1284.7915297848,"v":528910.3383446127,"t":1730977200}
+{"o":1284.7915297848,"h":1298.266210097,"l":1282.8609410622,"c":1295.5720901843,"v":551788.1483419732,"t":1730980800}
+{"o":1295.5720901843,"h":1301.1376600453,"l":1281.8207030036,"c":1285.3327459413,"v":622598.1196847745,"t":1730984400}
+{"o":1285.3327459413,"h":1300.8251079341,"l":1284.568853246,"c":1296.4256041293,"v":890915.1164163473,"t":1730988000}
+{"o":1296.4256041293,"h":1331.4305905557,"l":1289.8067947844,"c":1330.9235411946,"v":1086176.8767899773,"t":1730991600}
+{"o":1330.9235411946,"h":1349.5710861036,"l":1319.6628288871,"c":1339.9644713377,"v":1019374.6122557997,"t":1730995200}
+{"o":1339.9644713377,"h":1355.5850395793,"l":1332.5078246676,"c":1353.1658474845,"v":986350.1817440016,"t":1730998800}
+{"o":1353.1658474845,"h":1369.6413562384,"l":1345.2778318631,"c":1359.8813187734,"v":1005366.8765796091,"t":1731002400}
+{"o":1359.8813187734,"h":1362.9775250438,"l":1343.2205291161,"c":1361.7007880818,"v":941809.930015534,"t":1731006000}
+{"o":1361.7007880818,"h":1366.3867268757,"l":1353.2525196482,"c":1362.379029642,"v":907566.4211263137,"t":1731009600}
+{"o":1362.379029642,"h":1368.4772500658,"l":1356.0338650339,"c":1356.2807821285,"v":974818.1721596121,"t":1731013200}
+{"o":1356.2807821285,"h":1359.7837728379,"l":1342.2710242683,"c":1348.8413501376,"v":896780.3127820333,"t":1731016800}
+{"o":1348.8413501376,"h":1357.7305423957,"l":1341.3137914615,"c":1356.268237496,"v":725265.1180169109,"t":1731020400}
+{"o":1356.268237496,"h":1388.1246651375,"l":1356.268237496,"c":1373.286319189,"v":1036204.2404394692,"t":1731024000}
+{"o":1373.286319189,"h":1383.087591066,"l":1365.5861386511,"c":1370.0807035963,"v":933800.1183735981,"t":1731027600}
+{"o":1370.0807035963,"h":1371.6030743086,"l":1351.9093613404,"c":1354.0737450329,"v":1029510.5453888039,"t":1731031200}
+{"o":1354.0737450329,"h":1372.0690946801,"l":1352.0478430938,"c":1369.5191643148,"v":694836.4160065018,"t":1731034800}
+{"o":1369.5191643148,"h":1375.0021134632,"l":1364.9345858232,"c":1367.7244065449,"v":557518.5495627857,"t":1731038400}
+{"o":1367.7244065449,"h":1383.012113247,"l":1366.191348975,"c":1376.1673124175,"v":612616.8879421009,"t":1731042000}
+{"o":1376.1673124175,"h":1380.2725626933,"l":1368.0218096292,"c":1373.7993737781,"v":571490.9062555763,"t":1731045600}
+{"o":1373.7993737781,"h":1387.9781040253,"l":1363.692130216,"c":1385.7575594828,"v":655597.1993821325,"t":1731049200}
+{"o":1385.7575594828,"h":1385.8000462965,"l":1369.3113521403,"c":1376.7413622374,"v":602632.5291809924,"t":1731052800}
+{"o":1376.7413622374,"h":1403.1568937442,"l":1374.5772068881,"c":1397.8389320318,"v":652474.2680303359,"t":1731056400}
+{"o":1397.8389320318,"h":1410.6462019189,"l":1389.2291023972,"c":1406.6906600942,"v":736160.8314941707,"t":1731060000}
+{"o":1406.6906600942,"h":1417.2342253972,"l":1402.6738804932,"c":1402.6738804932,"v":722381.238560656,"t":1731063600}
+{"o":1402.6738804932,"h":1410.3329021377,"l":1397.9057527209,"c":1399.8530861389,"v":768937.4350615711,"t":1731067200}
+{"o":1399.8530861389,"h":1416.7033244157,"l":1396.8664469076,"c":1412.867585955,"v":731289.0033501745,"t":1731070800}
+{"o":1412.867585955,"h":1416.5849424494,"l":1088.0805844278,"c":1089.8954695761,"v":977142.785897927,"t":1731074400}
+{"o":1089.8954695761,"h":1104.5082493154,"l":1082.9793546248,"c":1097.6641383471,"v":905903.4315632657,"t":1731078000}
+{"o":1097.6641383471,"h":1100.3501966965,"l":1075.2888630515,"c":1076.1906051838,"v":854870.6619070395,"t":1731081600}
+{"o":1076.1906051838,"h":1089.6494048653,"l":1071.4503051582,"c":1087.3668818198,"v":830909.6467899905,"t":1731085200}
+{"o":1087.3668818198,"h":1103.1230467782,"l":1083.32327838,"c":1090.9240219611,"v":812470.1524401746,"t":1731088800}
+{"o":1090.9240219611,"h":1100.7183336528,"l":1089.4557216252,"c":1089.8081135651,"v":803656.0861349109,"t":1731092400}
+{"o":1089.8081135651,"h":1093.4262158639,"l":1079.1225794329,"c":1083.8183943503,"v":806850.7701771496,"t":1731096000}
+{"o":1083.8183943503,"h":1086.4070733641,"l":1076.1469529706,"c":1084.8985157482,"v":643522.0821264188,"t":1731099600}
+{"o":1084.8985157482,"h":1089.6670707571,"l":1082.0126655857,"c":1085.7188851719,"v":639471.4843304341,"t":1731103200}
+{"o":1085.7188851719,"h":1091.4866456281,"l":1081.7451940359,"c":1090.2873707944,"v":536599.7863075652,"t":1731106800}
+{"o":1090.2873707944,"h":1092.2359303934,"l":1044.7685868301,"c":1050.0989697914,"v":622645.9139428799,"t":1731110400}
+{"o":1050.0989697914,"h":1052.2038167759,"l":1045.0427549556,"c":1049.1559257478,"v":626693.831421372,"t":1731114000}
+{"o":1049.1559257478,"h":1051.0880748466,"l":1037.2624858557,"c":1049.1717124445,"v":617624.5046338078,"t":1731117600}
+{"o":1049.1717124445,"h":1053.1484082669,"l":1042.3287815246,"c":1047.1436607468,"v":577662.5183208743,"t":1731121200}
+{"o":1047.1436607468,"h":1052.3662356539,"l":1047.1436607468,"c":1049.9721620178,"v":518196.85714987,"t":1731124800}
+{"o":1049.9721620178,"h":1061.2484306212,"l":1048.9298005149,"c":1056.5163108851,"v":581355.4628114263,"t":1731128400}
+{"o":1056.5163108851,"h":1065.0505884107,"l":1054.053329843,"c":1056.4590200362,"v":611150.3246620022,"t":1731132000}
+{"o":1056.4590200362,"h":1056.7908716558,"l":1049.6821290224,"c":1052.5752147437,"v":566669.1834935757,"t":1731135600}
+{"o":1052.5752147437,"h":1065.2096193014,"l":1051.2355424608,"c":1059.5665514071,"v":624697.0876397722,"t":1731139200}
+{"o":1059.5665514071,"h":1065.4247240325,"l":1059.5665514071,"c":1060.7143099038,"v":691907.5301275851,"t":1731142800}
+{"o":1060.7143099038,"h":1069.8309348213,"l":1059.1274071166,"c":1067.1391139902,"v":542183.8519228265,"t":1731146400}
+{"o":1067.1391139902,"h":1068.1672823604,"l":1059.1727876384,"c":1063.6986502834,"v":556651.1720402177,"t":1731150000}
+{"o":1063.6986502834,"h":1065.2024934246,"l":1051.5790492569,"c":1051.7845728366,"v":575876.8011255783,"t":1731153600}
+{"o":1051.7845728366,"h":1056.8812160466,"l":1048.5164911056,"c":1049.9570508199,"v":539967.5902600234,"t":1731157200}
+{"o":1049.9570508199,"h":1049.9570508199,"l":993.9812128802,"c":997.6217287882,"v":643883.2014876724,"t":1731160800}
+{"o":997.6217287882,"h":1000.405294748,"l":958.6218373453,"c":964.0107554568,"v":538260.2504346763,"t":1731164400}
+{"o":964.0107554568,"h":970.096368207,"l":954.5290176934,"c":960.7088407281,"v":602536.466995715,"t":1731168000}
+{"o":960.7088407281,"h":967.2066825154,"l":951.9521499676,"c":967.0667178435,"v":643483.7252148908,"t":1731171600}
+{"o":967.0667178435,"h":971.5376884628,"l":965.7347903401,"c":970.8409643818,"v":512677.8985085678,"t":1731175200}
+{"o":970.8409643818,"h":1008.1886531886,"l":962.6747760521,"c":998.8576090466,"v":570207.1824219886,"t":1731178800}
+{"o":998.8576090466,"h":1007.1857818419,"l":996.8500444076,"c":1002.5782013752,"v":531040.6339121605,"t":1731182400}
+{"o":1002.5782013752,"h":1007.4194074041,"l":999.8887976501,"c":1001.564919138,"v":510265.8781451471,"t":1731186000}
+{"o":1001.564919138,"h":1010.6921983522,"l":1000.6296516452,"c":1010.2491224993,"v":536437.4096359166,"t":1731189600}
+{"o":1010.2491224993,"h":1019.9799944396,"l":1008.9755402992,"c":1009.8144620459,"v":640918.6281335872,"t":1731193200}
+{"o":1009.8144620459,"h":1019.248773494,"l":1003.7497004884,"c":1012.7971159172,"v":739063.2721380139,"t":1731196800}
+{"o":1012.7971159172,"h":1013.5343199538,"l":1004.2828062099,"c":1010.769564017,"v":743116.1269793893,"t":1731200400}
+{"o":1010.769564017,"h":1035.1125186242,"l":1010.0541871446,"c":1022.2440227521,"v":764273.2220569436,"t":1731204000}
+{"o":1022.2440227521,"h":1026.5133519226,"l":1017.3977703855,"c":1017.4158845244,"v":647237.9216761016,"t":1731207600}
+{"o":1017.4158845244,"h":1036.5958195338,"l":1014.9476009557,"c":1035.0481023657,"v":729624.6331492433,"t":1731211200}
+{"o":1035.0481023657,"h":1055.5481477648,"l":1028.7238957794,"c":1044.6942568207,"v":857489.1473010803,"t":1731214800}
+{"o":1044.6942568207,"h":1046.9610137266,"l":1034.1970881152,"c":1039.0544297554,"v":633201.4845065093,"t":1731218400}
+{"o":1039.0544297554,"h":1044.2459275224,"l":1035.1653244847,"c":1035.1658160913,"v":528460.8752677232,"t":1731222000}
+{"o":1035.1658160913,"h":1038.095966428,"l":1030.4024638834,"c":1036.5422166457,"v":598313.454679188,"t":1731225600}
+{"o":1036.5422166457,"h":1041.6226201394,"l":1033.8129932983,"c":1037.508160347,"v":675280.3929621349,"t":1731229200}
+{"o":1037.508160347,"h":1041.0188794332,"l":1033.1085432558,"c":1037.9994656844,"v":634308.871924302,"t":1731232800}
+{"o":1037.9994656844,"h":1047.3245787874,"l":1034.4405637208,"c":1043.8636530835,"v":653339.2303662379,"t":1731236400}
+{"o":1043.8636530835,"h":1048.8128674086,"l":1028.5016892929,"c":1037.892514619,"v":843301.2936470502,"t":1731240000}
+{"o":1037.892514619,"h":1044.9040924098,"l":1035.0514353387,"c":1044.4686456048,"v":801963.4636600701,"t":1731243600}
+{"o":1044.4686456048,"h":1058.1862649771,"l":1032.8849155068,"c":1043.3483236718,"v":1057278.0116804682,"t":1731247200}
+{"o":1043.3483236718,"h":1072.0198193503,"l":1038.7122578976,"c":1067.2649927762,"v":1034859.2389692282,"t":1731250800}
+{"o":1067.2649927762,"h":1071.8855408309,"l":1055.415159064,"c":1065.1653942694,"v":1277157.2815890063,"t":1731254400}
+{"o":1065.1653942694,"h":1087.0812846346,"l":1063.2936802731,"c":1075.262844139,"v":904011.235384571,"t":1731258000}
+{"o":1075.262844139,"h":1085.5712285262,"l":1070.9584766151,"c":1071.8096815713,"v":1123384.3456041012,"t":1731261600}
+{"o":1071.8096815713,"h":1076.4924417976,"l":1042.4552368042,"c":1053.1853207026,"v":1126709.644878672,"t":1731265200}
+{"o":1053.1853207026,"h":1057.6649023356,"l":1021.830047553,"c":1021.830047553,"v":1093668.1557562407,"t":1731268800}
+{"o":1021.830047553,"h":1051.6695471205,"l":1008.5671957826,"c":1047.6243926128,"v":1216730.6015504962,"t":1731272400}
+{"o":1047.6243926128,"h":1080.6690039775,"l":1044.2657884039,"c":1063.2055114794,"v":1089272.3281009665,"t":1731276000}
+{"o":1063.2055114794,"h":1066.5088864328,"l":1052.652794472,"c":1060.7490704737,"v":934277.6125588309,"t":1731279600}
+{"o":1060.7490704737,"h":1066.3738535939,"l":1058.1197279856,"c":1064.3217904704,"v":882602.2378576685,"t":1731283200}
+{"o":1064.3217904704,"h":1073.0609753083,"l":1058.2802669939,"c":1062.8651042022,"v":850330.1596987949,"t":1731286800}
+{"o":1062.8651042022,"h":1069.2637563995,"l":1058.1774218696,"c":1068.3151726482,"v":1093294.0956090812,"t":1731290400}
+{"o":1068.3151726482,"h":1068.3151726482,"l":1051.6509723933,"c":1060.9338459243,"v":1054929.7713831242,"t":1731294000}
+{"o":1060.9338459243,"h":1062.2946815386,"l":1043.655475838,"c":1050.5057092979,"v":1044955.0153369929,"t":1731297600}
+{"o":1050.5057092979,"h":1051.3854665117,"l":1031.5515853248,"c":1041.5330580675,"v":2329911.0222735521,"t":1731301200}
+{"o":1041.5330580675,"h":1053.5983757513,"l":1027.8539278676,"c":1046.0601514962,"v":2180992.7427427862,"t":1731304800}
+{"o":1046.0601514962,"h":1057.0259283538,"l":1041.2850780801,"c":1051.162970997,"v":1263217.087655104,"t":1731308400}
+{"o":1051.162970997,"h":1060.4642008534,"l":1035.1440518447,"c":1055.106715235,"v":979252.3536066562,"t":1731312000}
+{"o":1055.106715235,"h":1071.713859052,"l":1037.4903836523,"c":1066.4999576274,"v":1014547.6342072668,"t":1731315600}
+{"o":1066.4999576274,"h":1098.2047206408,"l":1057.0437883176,"c":1089.8263603484,"v":1181416.1938445147,"t":1731319200}
+{"o":1089.8263603484,"h":1100.5248055734,"l":1076.0330577608,"c":1099.1962314793,"v":924436.5057009843,"t":1731322800}
+{"o":1099.1962314793,"h":1113.1438859348,"l":1084.2356257701,"c":1091.3119157103,"v":937286.5326285313,"t":1731326400}
+{"o":1091.3119157103,"h":1097.7312408477,"l":1074.6394143798,"c":1096.5856291967,"v":837411.9262366096,"t":1731330000}
+{"o":1096.5856291967,"h":1115.3805892827,"l":1083.6833204495,"c":1105.8988763174,"v":941767.0842772977,"t":1731333600}
+{"o":1105.8988763174,"h":1115.2315066353,"l":1094.945753139,"c":1106.9990037507,"v":1034697.9139934422,"t":1731337200}
+{"o":1106.9990037507,"h":1122.2287268318,"l":1092.9463278668,"c":1102.3321361901,"v":1032324.5818093264,"t":1731340800}
+{"o":1102.3321361901,"h":1114.8046619041,"l":1088.0223176424,"c":1108.1098059968,"v":1002238.9677899512,"t":1731344400}
+{"o":1108.1098059968,"h":1110.8388244602,"l":1089.6358808606,"c":1108.7943464258,"v":864528.8877061818,"t":1731348000}
+{"o":1108.7943464258,"h":1117.5192876036,"l":1085.5828157176,"c":1101.8584372616,"v":1165419.1790789508,"t":1731351600}
+{"o":1101.8584372616,"h":1127.7466065526,"l":1091.8700471697,"c":1106.7625692684,"v":1031135.2288142645,"t":1731355200}
+{"o":1106.7625692684,"h":1118.0775947781,"l":1090.238507171,"c":1106.501522195,"v":1008214.4187520349,"t":1731358800}
+{"o":1106.501522195,"h":1116.1934461752,"l":1089.2552842138,"c":1113.0212411837,"v":1008883.2524162583,"t":1731362400}
+{"o":1113.0212411837,"h":1140.9006633001,"l":1107.1619994447,"c":1122.711471564,"v":1077668.5001862687,"t":1731366000}
+{"o":1122.711471564,"h":1125.0095013801,"l":1088.4373046746,"c":1113.6167662543,"v":1223055.0168270043,"t":1731369600}
+{"o":1113.6167662543,"h":1119.3580553698,"l":1103.4362092409,"c":1106.8989886436,"v":983203.6868277697,"t":1731373200}
+{"o":1106.8989886436,"h":1111.4045694996,"l":1079.9761192775,"c":1100.0498174893,"v":996154.1554203673,"t":1731376800}
+{"o":1100.0498174893,"h":1116.8747317078,"l":1093.9941300054,"c":1115.4217410037,"v":941936.1453027363,"t":1731380400}
+{"o":1115.4217410037,"h":1120.5200189177,"l":1096.7787433716,"c":1104.2126657709,"v":1062469.7869155204,"t":1731384000}
+{"o":1104.2126657709,"h":1112.6133486471,"l":1089.6554532317,"c":1100.7969675794,"v":1115876.7760716514,"t":1731387600}
+{"o":1100.7969675794,"h":1117.0588766847,"l":1098.6757189221,"c":1111.9339906578,"v":1187848.9573176946,"t":1731391200}
+{"o":1111.9339906578,"h":1121.6671076108,"l":1104.8773070511,"c":1121.6671076108,"v":1175941.7729041108,"t":1731394800}
+{"o":1121.6671076108,"h":1136.7467851286,"l":1115.1641701972,"c":1136.5702234889,"v":1134180.321467788,"t":1731398400}
+{"o":1136.5702234889,"h":1138.7407635905,"l":1090.2751284311,"c":1090.2751284311,"v":1534854.7236200122,"t":1731402000}
+{"o":1090.2751284311,"h":1098.745235588,"l":1054.7959757818,"c":1076.8326809315,"v":2230250.2281758916,"t":1731405600}
+{"o":1076.8326809315,"h":1090.1487478054,"l":1061.9821804442,"c":1067.0203778158,"v":1324384.3486910691,"t":1731409200}
+{"o":1067.0203778158,"h":1080.5201219218,"l":1043.6055788338,"c":1055.6437150451,"v":1349238.0129547324,"t":1731412800}
+{"o":1055.6437150451,"h":1061.9119220955,"l":1024.2837464187,"c":1058.7758168419,"v":1674502.4411090175,"t":1731416400}
+{"o":1058.7758168419,"h":1078.6437852691,"l":1036.1603341084,"c":1077.2932743981,"v":1884294.0254717893,"t":1731420000}
+{"o":1077.2932743981,"h":1079.130804475,"l":1058.623916433,"c":1063.533013714,"v":1394822.9916425087,"t":1731423600}
+{"o":1063.533013714,"h":1074.1517163636,"l":1044.3404190939,"c":1069.3273798399,"v":1511851.9036539597,"t":1731427200}
+{"o":1069.3273798399,"h":1076.5217258975,"l":1055.1287487585,"c":1059.5513792677,"v":1155088.7812683075,"t":1731430800}
+{"o":1059.5513792677,"h":1083.658842707,"l":1056.3153464873,"c":1078.3136860542,"v":1057967.8076255152,"t":1731434400}
+{"o":1078.3136860542,"h":1090.058777576,"l":1068.4733547818,"c":1078.2590493094,"v":1110672.6427872963,"t":1731438000}
+{"o":1078.2590493094,"h":1084.2072984761,"l":1067.3802139526,"c":1076.0468957613,"v":1130142.6020236209,"t":1731441600}
+{"o":1076.0468957613,"h":1079.8115859106,"l":1058.5483162718,"c":1075.4861858213,"v":1150739.4564565686,"t":1731445200}
+{"o":1075.4861858213,"h":1091.8509473836,"l":1062.1562055913,"c":1086.669978539,"v":1109829.7669502667,"t":1731448800}
+{"o":1086.669978539,"h":1086.8445328229,"l":946.8482500711,"c":963.6210198327,"v":1208007.8065036202,"t":1731452400}
+{"o":963.6210198327,"h":970.703017395,"l":957.5322176777,"c":958.5859034897,"v":1357878.034750812,"t":1731456000}
+{"o":958.5859034897,"h":964.8446691719,"l":939.5809463982,"c":958.1120712628,"v":1334180.6745776078,"t":1731459600}
+{"o":958.1120712628,"h":959.5322329088,"l":924.481728638,"c":944.0946406364,"v":1518818.8507256701,"t":1731463200}
+{"o":944.0946406364,"h":947.5497895482,"l":925.0596928446,"c":925.1564273907,"v":1811918.3046693164,"t":1731466800}
+{"o":925.1564273907,"h":936.555978121,"l":914.0985406344,"c":934.7251289298,"v":1732764.6083559238,"t":1731470400}
+{"o":934.7251289298,"h":943.7420741155,"l":928.2855489829,"c":931.3882574487,"v":1352117.3117227014,"t":1731474000}
+{"o":931.3882574487,"h":939.9707362658,"l":918.4670830089,"c":920.5367999283,"v":1087027.7329527121,"t":1731477600}
+{"o":920.5367999283,"h":936.7344494481,"l":917.6045896341,"c":934.2288403177,"v":1039285.1733005129,"t":1731481200}
+{"o":934.2288403177,"h":943.6092294026,"l":928.380127668,"c":937.0194219054,"v":1066744.5707950792,"t":1731484800}
+{"o":937.0194219054,"h":951.8910968834,"l":934.1165314036,"c":939.5719207297,"v":1566237.3220249061,"t":1731488400}
+{"o":939.5719207297,"h":948.9846488853,"l":930.307807926,"c":943.3829883605,"v":1478146.1652041839,"t":1731492000}
+{"o":943.3829883605,"h":953.7089208018,"l":937.5068131158,"c":946.149873585,"v":1246824.0337124036,"t":1731495600}
+{"o":946.149873585,"h":949.4843104555,"l":938.1761640369,"c":945.0473734127,"v":1465766.3349470678,"t":1731499200}
+{"o":945.0473734127,"h":981.387324692,"l":939.298747223,"c":969.1385050744,"v":2226094.9680156633,"t":1731502800}
+{"o":969.1385050744,"h":989.9048050332,"l":953.5818494715,"c":987.5894348868,"v":2125800.2760515488,"t":1731506400}
+{"o":987.5894348868,"h":989.4047586623,"l":962.6844168392,"c":986.245108231,"v":2228931.1948583634,"t":1731510000}
+{"o":986.245108231,"h":995.4429647769,"l":968.7870618386,"c":989.3040283047,"v":2354387.1222522538,"t":1731513600}
+{"o":989.3040283047,"h":1004.0236321686,"l":981.537738377,"c":997.0585131052,"v":1936945.0447005681,"t":1731517200}
+{"o":997.0585131052,"h":1001.1575964619,"l":986.8477317098,"c":999.4093700344,"v":2004354.1713227036,"t":1731520800}
+{"o":999.4093700344,"h":1002.3676109385,"l":957.3053158642,"c":960.2105980204,"v":3018473.3853807962,"t":1731524400}
+{"o":960.2105980204,"h":975.6730147818,"l":947.9214088339,"c":964.1484175705,"v":1885958.0147287485,"t":1731528000}
+{"o":964.1484175705,"h":965.0056348123,"l":937.5373768762,"c":956.0028625606,"v":1688721.9732054996,"t":1731531600}
+{"o":956.0028625606,"h":975.9556522161,"l":953.6932659897,"c":969.6756361099,"v":1306306.7261998823,"t":1731535200}
+{"o":969.6756361099,"h":981.0517921401,"l":964.954049851,"c":979.3819318617,"v":1294831.2236450145,"t":1731538800}
+{"o":979.3819318617,"h":981.9438507468,"l":961.9803019503,"c":970.6037653241,"v":1835906.1678407174,"t":1731542400}
+{"o":970.6037653241,"h":983.5224403872,"l":965.7418722732,"c":983.5224403872,"v":1831168.9752402091,"t":1731546000}
+{"o":983.5224403872,"h":984.2320369832,"l":970.3941619024,"c":977.7261759528,"v":1696201.568789321,"t":1731549600}
+{"o":977.7261759528,"h":998.3456153871,"l":968.280137903,"c":998.3456153871,"v":1896946.0682834212,"t":1731553200}
+{"o":998.3456153871,"h":1002.2527236886,"l":987.3136030383,"c":1001.3135848215,"v":1434509.7571506938,"t":1731556800}
+{"o":1001.3135848215,"h":1001.3135848215,"l":988.5764211934,"c":995.4826179393,"v":1596155.806449943,"t":1731560400}
+{"o":995.4826179393,"h":1005.2385997962,"l":982.2749905563,"c":982.2749905563,"v":1520388.2364142691,"t":1731564000}
+{"o":982.2749905563,"h":996.2935032156,"l":978.6893466894,"c":992.7012859448,"v":1630634.188540672,"t":1731567600}
+{"o":992.7012859448,"h":1004.9820674887,"l":990.1027542722,"c":997.9841363584,"v":1479377.3015194875,"t":1731571200}
+{"o":997.9841363584,"h":1013.3860182273,"l":997.7916410741,"c":1008.7475187865,"v":1560519.1353504087,"t":1731574800}
+{"o":1008.7475187865,"h":1010.4667787167,"l":987.4101597675,"c":989.1821020982,"v":1468864.6959199188,"t":1731578400}
+{"o":989.1821020982,"h":991.3269683885,"l":971.4119812981,"c":983.0676370936,"v":1661345.6827888342,"t":1731582000}
+{"o":983.0676370936,"h":989.616763306,"l":978.5716408787,"c":984.4377936232,"v":1318610.5888185105,"t":1731585600}
+{"o":984.4377936232,"h":991.1574463661,"l":971.7231854478,"c":974.8313521648,"v":1578115.2163876847,"t":1731589200}
+{"o":974.8313521648,"h":991.5550742492,"l":957.0105183668,"c":957.7070466543,"v":1978923.8470596878,"t":1731592800}
+{"o":957.7070466543,"h":971.0537872181,"l":951.8573304319,"c":958.2049335652,"v":1910256.8667522015,"t":1731596400}
+{"o":958.2049335652,"h":987.4435594894,"l":954.5105753903,"c":987.4435594894,"v":1744797.2802296297,"t":1731600000}
+{"o":987.4435594894,"h":987.4534000638,"l":975.4254557435,"c":979.2346100962,"v":1534902.9982705172,"t":1731603600}
+{"o":979.2346100962,"h":986.1099114998,"l":973.3116538021,"c":975.1365750813,"v":1477873.4990208675,"t":1731607200}
+{"o":975.1365750813,"h":983.3326191152,"l":974.7969021195,"c":980.7748397716,"v":1481362.5113236993,"t":1731610800}
+{"o":980.7748397716,"h":980.7748397716,"l":965.611324834,"c":971.9032064895,"v":1561218.7479317696,"t":1731614400}
+{"o":971.9032064895,"h":978.8745977699,"l":964.3536796764,"c":975.2670319351,"v":1558308.330308873,"t":1731618000}
+{"o":975.2670319351,"h":976.9081334766,"l":955.410577026,"c":964.3267028387,"v":1598556.228483245,"t":1731621600}
+{"o":964.3267028387,"h":967.1713064164,"l":940.0944102813,"c":952.9801143924,"v":1891789.4368397042,"t":1731625200}
+{"o":952.9801143924,"h":968.399401914,"l":951.6279767702,"c":954.464512679,"v":1563889.5556217504,"t":1731628800}
+{"o":954.464512679,"h":960.0728160671,"l":947.5450091331,"c":954.8350862781,"v":1466800.5873942843,"t":1731632400}
+{"o":954.8350862781,"h":958.1381616984,"l":946.0187437337,"c":956.1030185189,"v":1226429.8464110594,"t":1731636000}
+{"o":956.1030185189,"h":958.6397341626,"l":950.1797967448,"c":950.9378942245,"v":1231741.8293328159,"t":1731639600}
+{"o":950.9378942245,"h":951.2894344717,"l":930.1196154193,"c":935.955578386,"v":1318550.1348410253,"t":1731643200}
+{"o":935.955578386,"h":949.3874746977,"l":932.3409954105,"c":948.8691638826,"v":1176894.8664787926,"t":1731646800}
+{"o":948.8691638826,"h":957.1567544305,"l":948.853327572,"c":954.5689718333,"v":1028124.5255534248,"t":1731650400}
+{"o":954.5689718333,"h":958.3413566001,"l":951.5789894681,"c":951.5789894681,"v":1092390.1250938592,"t":1731654000}
+{"o":951.5789894681,"h":961.3385128597,"l":945.4468600726,"c":961.3385128597,"v":1251610.3167793108,"t":1731657600}
+{"o":961.3385128597,"h":970.9512215297,"l":959.7223755756,"c":968.8292736487,"v":1360046.8596777127,"t":1731661200}
+{"o":968.8292736487,"h":973.1568345316,"l":965.9980917971,"c":970.2844489753,"v":1163830.2545666487,"t":1731664800}
+{"o":970.2844489753,"h":972.1318690278,"l":965.1598445496,"c":971.1323309397,"v":1274968.6535727333,"t":1731668400}
+{"o":971.1323309397,"h":978.2588293288,"l":967.7071411454,"c":973.2752676734,"v":1526370.6334988251,"t":1731672000}
+{"o":973.2752676734,"h":977.5545183722,"l":969.3207956239,"c":976.6321491597,"v":1753700.2503508085,"t":1731675600}
+{"o":976.6321491597,"h":979.1371570224,"l":955.9152651259,"c":961.5387526223,"v":2141879.0855892347,"t":1731679200}
+{"o":961.5387526223,"h":961.5387526223,"l":940.1183932708,"c":946.5539032515,"v":2054566.7645274668,"t":1731682800}
+{"o":946.5539032515,"h":960.9951119382,"l":946.0705189946,"c":952.4924575028,"v":2203407.1496839272,"t":1731686400}
+{"o":952.4924575028,"h":966.4784376133,"l":951.7599227417,"c":958.6806682221,"v":1688066.8909570526,"t":1731690000}
+{"o":958.6806682221,"h":961.4449185705,"l":950.3553212166,"c":957.3549528869,"v":1584579.4121678164,"t":1731693600}
+{"o":957.3549528869,"h":971.1696546966,"l":956.6513557988,"c":965.7537264914,"v":1620882.7890195227,"t":1731697200}
+{"o":965.7537264914,"h":982.7361841051,"l":965.3103812107,"c":982.7361841051,"v":1444670.4435436286,"t":1731700800}
+{"o":982.7361841051,"h":998.0182287521,"l":979.4218898237,"c":994.6605801533,"v":1486425.2353712425,"t":1731704400}
+{"o":994.6605801533,"h":997.9602974508,"l":988.5929670753,"c":991.1047869982,"v":1415374.0169595783,"t":1731708000}
+{"o":991.1047869982,"h":1001.2805761832,"l":990.9761007508,"c":992.6134101647,"v":1467185.1411241316,"t":1731711600}
+{"o":992.6134101647,"h":992.872088454,"l":980.8460487019,"c":986.70848002,"v":1279869.690107685,"t":1731715200}
+{"o":986.70848002,"h":995.1103296208,"l":985.7133818063,"c":992.8673224186,"v":1027561.0468083158,"t":1731718800}
+{"o":992.8673224186,"h":999.3921465377,"l":991.178803568,"c":994.1540986484,"v":1124240.7808721366,"t":1731722400}
+{"o":994.1540986484,"h":1007.0673058217,"l":993.841511933,"c":1005.7964281005,"v":1090406.9482426711,"t":1731726000}
+{"o":1005.7964281005,"h":1007.9363786852,"l":998.7257778027,"c":999.25530796,"v":1040444.7266830876,"t":1731729600}
+{"o":999.25530796,"h":1008.3632647232,"l":997.4254611175,"c":1004.4045216515,"v":885156.1070074671,"t":1731733200}
+{"o":1004.4045216515,"h":1004.4045216515,"l":992.7909004002,"c":993.8875663944,"v":1204065.494430196,"t":1731736800}
+{"o":993.8875663944,"h":1000.4730636299,"l":992.6555770626,"c":994.7374816826,"v":1104764.8894370161,"t":1731740400}
+{"o":994.7374816826,"h":998.0090973364,"l":990.7101644229,"c":996.1364443153,"v":1142269.5495158117,"t":1731744000}
+{"o":996.1364443153,"h":998.7602215465,"l":988.0960430516,"c":988.0960430516,"v":1179049.6107811292,"t":1731747600}
+{"o":988.0960430516,"h":995.4597096599,"l":987.4180300852,"c":991.8449409493,"v":1216734.9167181749,"t":1731751200}
+{"o":991.8449409493,"h":994.5753391098,"l":984.0904142191,"c":994.5753391098,"v":1177055.5788995281,"t":1731754800}
+{"o":994.5753391098,"h":1007.450616903,"l":982.6381241744,"c":995.9752210763,"v":1648154.0158066044,"t":1731758400}
+{"o":995.9752210763,"h":1004.8612126821,"l":989.2669923158,"c":989.9740919801,"v":1367365.6229081731,"t":1731762000}
+{"o":989.9740919801,"h":995.8183196765,"l":984.167801273,"c":987.0001976793,"v":1415117.379621356,"t":1731765600}
+{"o":987.0001976793,"h":988.0725884234,"l":971.6924835675,"c":977.2364803688,"v":1496498.5554460161,"t":1731769200}
+{"o":977.2364803688,"h":981.3591614654,"l":969.8724807246,"c":974.2661970971,"v":1357927.8536210663,"t":1731772800}
+{"o":974.2661970971,"h":982.6193763497,"l":970.7247145228,"c":979.285015011,"v":1323270.8108442284,"t":1731776400}
+{"o":979.285015011,"h":985.7736833416,"l":977.2720976212,"c":983.8350579287,"v":1461071.0247236949,"t":1731780000}
+{"o":983.8350579287,"h":986.0192142311,"l":980.7934224884,"c":982.6586769027,"v":1225933.0114599096,"t":1731783600}
+{"o":982.6586769027,"h":985.7225373976,"l":975.9166044593,"c":978.9117626565,"v":1272653.5585093817,"t":1731787200}
+{"o":978.9117626565,"h":989.5664161708,"l":977.1546535773,"c":985.5447098097,"v":1187604.7077016667,"t":1731790800}
+{"o":985.5447098097,"h":987.890017872,"l":973.5155639688,"c":973.5155639688,"v":1152618.7266602172,"t":1731794400}
+{"o":973.5155639688,"h":982.6551182901,"l":972.5995885307,"c":980.2999866759,"v":1168851.909350649,"t":1731798000}
+{"o":980.2999866759,"h":993.0659049649,"l":979.5438324569,"c":988.8901780921,"v":1229209.8517869166,"t":1731801600}
+{"o":988.8901780921,"h":997.248977934,"l":973.647531131,"c":981.9043023875,"v":1578407.1054954461,"t":1731805200}
+{"o":981.9043023875,"h":987.5418321387,"l":963.9127698632,"c":982.3311884779,"v":2043419.9841375847,"t":1731808800}
+{"o":982.3311884779,"h":1006.1811691786,"l":976.9976189526,"c":1005.4380282306,"v":1579721.8311365843,"t":1731812400}
+{"o":1005.4380282306,"h":1070.6874681821,"l":1005.4174207599,"c":1066.2792663336,"v":2034823.3862728649,"t":1731816000}
+{"o":1066.2792663336,"h":1086.6891008266,"l":1063.1217085687,"c":1074.0756359183,"v":1553509.7896463561,"t":1731819600}
+{"o":1074.0756359183,"h":1089.3387444306,"l":1070.2067910579,"c":1087.6140384141,"v":1456751.546495016,"t":1731823200}
+{"o":1087.6140384141,"h":1088.7711097787,"l":1074.1543754032,"c":1077.1357293699,"v":1227201.4784584413,"t":1731826800}
+{"o":1077.1357293699,"h":1098.7559463643,"l":1077.0958839295,"c":1079.6153252856,"v":1429582.926504198,"t":1731830400}
+{"o":1079.6153252856,"h":1083.8902551928,"l":1070.5057321728,"c":1081.703517663,"v":1403387.7610661737,"t":1731834000}
+{"o":1081.703517663,"h":1094.7506100168,"l":1078.3857259466,"c":1091.7388897081,"v":1489597.3053079287,"t":1731837600}
+{"o":1091.7388897081,"h":1096.8945672488,"l":1064.5766936982,"c":1066.8878900028,"v":1530663.8455551127,"t":1731841200}
+{"o":906.4896660099,"h":907.4921024617,"l":900.0522079128,"c":906.4896660099,"v":201342.8923174231,"t":1724644800}
+{"o":906.4896660099,"h":906.939109334,"l":897.937026703,"c":898.5393685085,"v":178743.4458716336,"t":1724648400}
+{"o":898.5393685085,"h":899.9100686795,"l":891.9777594846,"c":895.6858715757,"v":312730.6907859324,"t":1724652000}
+{"o":895.6858715757,"h":898.4737178856,"l":891.8244876481,"c":896.1354329254,"v":241081.3625809825,"t":1724655600}
+{"o":896.1354329254,"h":905.1815113709,"l":894.6036061534,"c":899.9371087172,"v":201840.8700603341,"t":1724659200}
+{"o":899.9371087172,"h":904.9615531126,"l":892.6197757295,"c":904.6193552797,"v":263608.3629433073,"t":1724662800}
+{"o":904.6193552797,"h":913.2682391499,"l":903.1307750195,"c":908.2081657579,"v":226676.0350666586,"t":1724666400}
+{"o":908.2081657579,"h":911.9190634315,"l":902.1039450086,"c":903.204712371,"v":238084.6287677172,"t":1724670000}
+{"o":903.204712371,"h":907.8036758305,"l":893.6961336806,"c":897.4966183935,"v":296608.2404038453,"t":1724673600}
+{"o":897.4966183935,"h":903.8712884559,"l":894.9961976769,"c":902.167754172,"v":321771.4983759169,"t":1724677200}
+{"o":902.167754172,"h":910.4398585239,"l":874.4412598459,"c":885.8633853396,"v":628144.549073454,"t":1724680800}
+{"o":885.8633853396,"h":891.4888960435,"l":878.464795607,"c":887.8164885652,"v":362356.5298499556,"t":1724684400}
+{"o":887.8164885652,"h":892.1059735791,"l":883.9404656544,"c":888.5323478786,"v":267327.0445592905,"t":1724688000}
+{"o":888.5323478786,"h":889.6179907419,"l":876.1762613692,"c":886.6099997227,"v":469580.5236156543,"t":1724691600}
+{"o":886.6099997227,"h":897.4376594361,"l":880.7221163476,"c":894.872847907,"v":453877.897631907,"t":1724695200}
+{"o":894.872847907,"h":895.5495557145,"l":887.4406718308,"c":889.756784097,"v":287824.1820618703,"t":1724698800}
+{"o":889.756784097,"h":897.0746765953,"l":886.3247410802,"c":894.2608457237,"v":304577.9021505172,"t":1724702400}
+{"o":894.2608457237,"h":894.7499247695,"l":880.8168225014,"c":887.3171157406,"v":359703.3522935493,"t":1724706000}
+{"o":887.3171157406,"h":891.4410318275,"l":883.8796848118,"c":886.5937347439,"v":265629.9245923416,"t":1724709600}
+{"o":886.5937347439,"h":891.3126413563,"l":882.9237211259,"c":884.8132637354,"v":239186.2856274956,"t":1724713200}
+{"o":884.8132637354,"h":891.2629943286,"l":884.3523879574,"c":887.4283989915,"v":296936.8178408362,"t":1724716800}
+{"o":887.4283989915,"h":895.1342941715,"l":886.7421224275,"c":891.1398419058,"v":259450.2892614623,"t":1724720400}
+{"o":891.1398419058,"h":895.5285119572,"l":889.8560157295,"c":891.071010884,"v":222876.1793643499,"t":1724724000}
+{"o":891.071010884,"h":893.4753529803,"l":886.4575773806,"c":892.883298643,"v":184021.7421276582,"t":1724727600}
+{"o":892.883298643,"h":895.0143523644,"l":889.9672908639,"c":893.132662626,"v":196005.9831847799,"t":1724731200}
+{"o":893.132662626,"h":899.2316045934,"l":892.6138589569,"c":897.3584187062,"v":228783.3145348121,"t":1724734800}
+{"o":897.3584187062,"h":897.440249808,"l":887.2819151906,"c":890.2452261199,"v":217242.4633151303,"t":1724738400}
+{"o":890.2452261199,"h":891.8584867815,"l":883.9607338214,"c":888.0136668015,"v":203718.2876265134,"t":1724742000}
+{"o":888.0136668015,"h":889.9476470841,"l":882.2408169623,"c":883.7376605929,"v":229319.0148500064,"t":1724745600}
+{"o":883.7376605929,"h":887.9911683359,"l":879.4418906545,"c":881.2373710043,"v":227705.9012430392,"t":1724749200}
+{"o":881.2373710043,"h":881.2373710043,"l":863.982832988,"c":865.1812105212,"v":348793.8773386792,"t":1724752800}
+{"o":865.1812105212,"h":872.2901722528,"l":863.3962217136,"c":868.4151070149,"v":199508.0586800718,"t":1724756400}
+{"o":868.4151070149,"h":869.62299027,"l":859.968929046,"c":868.569838093,"v":267115.4771116725,"t":1724760000}
+{"o":868.569838093,"h":875.3414070814,"l":864.0473105662,"c":868.0942160789,"v":365378.6692820969,"t":1724763600}
+{"o":868.0942160789,"h":877.2526267121,"l":863.3429194959,"c":865.6467689885,"v":420388.8384040934,"t":1724767200}
+{"o":865.6467689885,"h":871.8276962006,"l":862.3216985613,"c":865.4344699448,"v":332161.0922364415,"t":1724770800}
+{"o":865.4344699448,"h":874.5034582768,"l":862.7843708957,"c":864.8685872557,"v":328533.8146282505,"t":1724774400}
+{"o":864.8685872557,"h":872.5605845102,"l":863.9560766076,"c":872.3480152055,"v":205163.4185313783,"t":1724778000}
+{"o":872.3480152055,"h":875.8292811242,"l":868.8107672489,"c":874.9050798899,"v":267756.4439307522,"t":1724781600}
+{"o":874.9050798899,"h":875.5272836434,"l":869.1255828644,"c":872.4492810025,"v":216139.4573771671,"t":1724785200}
+{"o":872.4492810025,"h":873.1397166811,"l":866.8330485588,"c":867.2657650496,"v":188421.0671885833,"t":1724788800}
+{"o":867.2657650496,"h":868.3205877972,"l":830.4176017296,"c":840.3596028503,"v":664117.174399202,"t":1724792400}
+{"o":840.3596028503,"h":842.0103943101,"l":809.9870970475,"c":830.6155722921,"v":932371.2147016388,"t":1724796000}
+{"o":830.6155722921,"h":832.710811366,"l":824.2132979633,"c":826.8672967445,"v":310878.5023381708,"t":1724799600}
+{"o":826.8672967445,"h":827.4567586305,"l":818.6428584368,"c":821.968919542,"v":295602.4812391739,"t":1724803200}
+{"o":821.968919542,"h":828.9273887973,"l":818.5551973651,"c":827.4018417913,"v":261578.7066659431,"t":1724806800}
+{"o":827.4018417913,"h":827.8431002276,"l":821.0337382207,"c":826.683809872,"v":250883.4116256402,"t":1724810400}
+{"o":826.683809872,"h":835.3372359253,"l":825.5302686985,"c":834.5010319799,"v":306897.3972948898,"t":1724814000}
+{"o":834.5010319799,"h":835.2646036069,"l":829.1725624053,"c":830.0314542181,"v":199389.9117685769,"t":1724817600}
+{"o":830.0314542181,"h":837.9827815947,"l":828.8381999376,"c":830.1695345501,"v":251988.2978858013,"t":1724821200}
+{"o":830.1695345501,"h":830.7976036372,"l":827.9044139351,"c":828.8082991975,"v":159661.0456879042,"t":1724824800}
+{"o":828.8082991975,"h":830.1640638645,"l":809.6792053431,"c":810.6525119735,"v":344911.4413704812,"t":1724828400}
+{"o":810.6525119735,"h":820.9730054613,"l":804.2484978576,"c":816.8248199089,"v":323763.4862671291,"t":1724832000}
+{"o":816.8248199089,"h":833.6214874183,"l":816.0654478033,"c":833.0624986326,"v":279487.0337600039,"t":1724835600}
+{"o":833.0624986326,"h":833.6862838978,"l":825.7039651184,"c":826.4937375584,"v":285381.4247193256,"t":1724839200}
+{"o":826.4937375584,"h":831.7495236723,"l":825.2246562497,"c":828.6949924391,"v":212937.6854868765,"t":1724842800}
+{"o":828.6949924391,"h":836.5724934939,"l":827.6853395663,"c":831.2121492574,"v":242828.0593508127,"t":1724846400}
+{"o":831.2121492574,"h":832.6179085422,"l":817.3155762893,"c":817.6339852285,"v":317933.904146669,"t":1724850000}
+{"o":817.6339852285,"h":827.0775331208,"l":810.5944906857,"c":816.0318494835,"v":419665.2784581839,"t":1724853600}
+{"o":816.0318494835,"h":816.0318494835,"l":803.9440402498,"c":811.5515417678,"v":415733.1836576694,"t":1724857200}
+{"o":811.5515417678,"h":811.895649896,"l":789.0855971796,"c":804.978090285,"v":656636.9058393226,"t":1724860800}
+{"o":804.978090285,"h":807.3690454292,"l":797.6125543288,"c":800.3427051154,"v":328601.2052796587,"t":1724864400}
+{"o":800.3427051154,"h":814.6093842,"l":799.4006571127,"c":814.2053768517,"v":286459.6541805344,"t":1724868000}
+{"o":814.2053768517,"h":820.5323593782,"l":789.6775416536,"c":792.9065277401,"v":389798.7326316854,"t":1724871600}
+{"o":792.9065277401,"h":803.9691764285,"l":786.9806396659,"c":792.0652934744,"v":478550.0731387372,"t":1724875200}
+{"o":792.0652934744,"h":796.1547128642,"l":785.0467335748,"c":786.3110981615,"v":302452.5828294641,"t":1724878800}
+{"o":786.3110981615,"h":788.6837167628,"l":778.020609599,"c":788.3506944778,"v":304958.2506565077,"t":1724882400}
+{"o":788.3506944778,"h":792.7851636969,"l":786.0795236302,"c":791.0210283637,"v":185244.9282334874,"t":1724886000}
+{"o":791.0210283637,"h":796.7925965475,"l":789.7981793058,"c":793.0246684078,"v":241055.9668401738,"t":1724889600}
+{"o":793.0246684078,"h":795.8914189859,"l":785.8510921646,"c":788.3289881882,"v":241781.996538566,"t":1724893200}
+{"o":788.3289881882,"h":791.3164039501,"l":785.5302943912,"c":790.76681528,"v":179442.9123991026,"t":1724896800}
+{"o":790.76681528,"h":792.1186686292,"l":786.0387403277,"c":787.2239697985,"v":159876.9723760239,"t":1724900400}
+{"o":787.2239697985,"h":790.4185621919,"l":786.6877604263,"c":788.4296338992,"v":201904.3502704884,"t":1724904000}
+{"o":788.4296338992,"h":793.1681911672,"l":786.9138393484,"c":792.6344976841,"v":204528.7793301389,"t":1724907600}
+{"o":792.6344976841,"h":798.6463598163,"l":791.6085233988,"c":795.3576072684,"v":240412.0295976212,"t":1724911200}
+{"o":795.3576072684,"h":796.876821386,"l":793.9926109378,"c":794.9056639141,"v":141627.5783849967,"t":1724914800}
+{"o":794.9056639141,"h":797.8013388711,"l":793.4599763191,"c":797.1576163591,"v":184976.3052243324,"t":1724918400}
+{"o":797.1576163591,"h":801.8404019988,"l":796.1520014428,"c":798.3438076008,"v":183634.6197412548,"t":1724922000}
+{"o":798.3438076008,"h":801.1435832222,"l":796.4066291442,"c":797.682049593,"v":163309.1261548036,"t":1724925600}
+{"o":797.682049593,"h":807.0720097193,"l":797.4519806981,"c":800.3480350168,"v":261520.7737256405,"t":1724929200}
+{"o":800.3480350168,"h":802.6706629808,"l":797.8700202428,"c":799.7062236035,"v":248883.1128355162,"t":1724932800}
+{"o":799.7062236035,"h":801.2754294624,"l":795.3232627608,"c":799.6643023899,"v":272092.760206398,"t":1724936400}
+{"o":799.6643023899,"h":801.934104801,"l":795.5712920613,"c":798.8229735047,"v":328313.2665932123,"t":1724940000}
+{"o":798.8229735047,"h":809.974686322,"l":798.4180546981,"c":802.8497992528,"v":367270.664500787,"t":1724943600}
+{"o":802.8497992528,"h":806.9720961075,"l":790.0219184586,"c":792.2910557089,"v":337258.0305645209,"t":1724947200}
+{"o":792.2910557089,"h":794.7123421328,"l":789.1225100963,"c":793.5487199487,"v":283220.4648643147,"t":1724950800}
+{"o":793.5487199487,"h":793.6786567739,"l":764.4892534748,"c":767.6047664899,"v":617764.2574366567,"t":1724954400}
+{"o":767.6047664899,"h":776.1397131128,"l":757.1505297441,"c":770.8222437581,"v":465108.4724845126,"t":1724958000}
+{"o":770.8222437581,"h":776.7570172035,"l":765.0822003822,"c":770.3940693602,"v":276333.0195084587,"t":1724961600}
+{"o":770.3940693602,"h":770.5651444614,"l":764.9863954785,"c":765.5548635542,"v":268105.2642229809,"t":1724965200}
+{"o":765.5548635542,"h":769.7742346015,"l":758.6188063165,"c":768.0460671808,"v":280991.1905597745,"t":1724968800}
+{"o":768.0460671808,"h":771.1228214541,"l":765.8242148328,"c":769.2536866212,"v":193126.1043551592,"t":1724972400}
+{"o":769.2536866212,"h":775.3045933069,"l":767.0059039343,"c":771.4260704466,"v":222614.237112982,"t":1724976000}
+{"o":771.4260704466,"h":773.33317195,"l":766.1700583711,"c":768.7758135401,"v":183617.2585420298,"t":1724979600}
+{"o":768.7758135401,"h":770.1741109116,"l":760.6039683744,"c":764.8247000995,"v":240869.7024170815,"t":1724983200}
+{"o":764.8247000995,"h":764.9947130503,"l":760.1140220057,"c":762.1979514958,"v":198061.1974444937,"t":1724986800}
+{"o":762.1979514958,"h":768.5554705091,"l":762.1979514958,"c":764.5204661583,"v":191087.7533898417,"t":1724990400}
+{"o":764.5204661583,"h":764.934530146,"l":753.8795060587,"c":758.4642550887,"v":277367.9070622437,"t":1724994000}
+{"o":758.4642550887,"h":767.557671665,"l":755.0913571715,"c":766.859050966,"v":200172.2310933843,"t":1724997600}
+{"o":766.859050966,"h":862.8896676325,"l":763.5950473064,"c":821.1539906586,"v":160345.3551327318,"t":1725001200}
+{"o":821.1539906586,"h":826.4513883371,"l":821.0446532719,"c":823.9341682114,"v":162279.8267425291,"t":1725004800}
+{"o":823.9341682114,"h":827.2827749582,"l":822.9945673071,"c":825.8396006803,"v":170206.6993906202,"t":1725008400}
+{"o":825.8396006803,"h":827.0733378761,"l":822.6145336945,"c":823.889261992,"v":148517.2774092304,"t":1725012000}
+{"o":823.889261992,"h":825.2715035963,"l":817.4935134982,"c":819.1106834683,"v":172247.3014001337,"t":1725015600}
+{"o":819.1106834683,"h":831.1890769052,"l":818.1217091348,"c":826.5260249519,"v":356528.733346588,"t":1725019200}
+{"o":826.5260249519,"h":830.4448375666,"l":815.2397082751,"c":825.8707449179,"v":313352.1022233748,"t":1725022800}
+{"o":825.8707449179,"h":829.2502719583,"l":801.115177638,"c":801.9811378033,"v":476421.5657161726,"t":1725026400}
+{"o":801.9811378033,"h":802.5881841018,"l":780.8397237638,"c":787.158837609,"v":701521.9853823803,"t":1725030000}
+{"o":787.158837609,"h":794.5680523737,"l":780.5598218697,"c":790.8974970412,"v":506126.8996001479,"t":1725033600}
+{"o":790.8974970412,"h":796.6898759098,"l":787.3359754277,"c":794.2908314005,"v":273680.7298396445,"t":1725037200}
+{"o":794.2908314005,"h":814.6050465238,"l":793.703169785,"c":809.5278433882,"v":401422.1593776923,"t":1725040800}
+{"o":809.5278433882,"h":809.5278433882,"l":800.4264212454,"c":803.1517291508,"v":288269.6811229417,"t":1725044400}
+{"o":803.1517291508,"h":806.867839442,"l":801.1903893921,"c":805.6611284238,"v":218564.2994790306,"t":1725048000}
+{"o":805.6611284238,"h":809.3881103679,"l":804.3351293393,"c":806.0503819428,"v":188955.3901568601,"t":1725051600}
+{"o":806.0503819428,"h":815.0524063827,"l":805.7356580231,"c":813.1460358522,"v":280877.989382532,"t":1725055200}
+{"o":813.1460358522,"h":818.6329569081,"l":812.7175218295,"c":815.0710882563,"v":223074.3877753684,"t":1725058800}
+{"o":815.0710882563,"h":822.2253614115,"l":814.3272334669,"c":816.9785178259,"v":204963.6777250324,"t":1725062400}
+{"o":816.9785178259,"h":818.0920843444,"l":814.3877439111,"c":814.6377696964,"v":158118.4667990891,"t":1725066000}
+{"o":814.6377696964,"h":815.6937339707,"l":812.1970908475,"c":815.6715393393,"v":165489.6698633517,"t":1725069600}
+{"o":815.6715393393,"h":819.9387153798,"l":814.817835873,"c":816.7311272388,"v":129181.6749132634,"t":1725073200}
+{"o":816.7311272388,"h":819.5946231641,"l":816.2855210864,"c":818.9965430355,"v":98951.3871288486,"t":1725076800}
+{"o":818.9965430355,"h":818.9965430355,"l":812.9974301092,"c":813.3035105822,"v":128294.9643528563,"t":1725080400}
+{"o":813.3035105822,"h":817.1696345805,"l":811.551438273,"c":814.8761199855,"v":109822.3134480957,"t":1725084000}
+{"o":814.8761199855,"h":816.117663998,"l":811.6221704172,"c":812.9749703305,"v":110189.0069922142,"t":1725087600}
+{"o":812.9749703305,"h":814.2747234817,"l":802.9039015955,"c":803.1327522384,"v":143315.1150179802,"t":1725091200}
+{"o":803.1327522384,"h":807.7990598756,"l":798.9247239868,"c":806.8969861437,"v":133699.0297880617,"t":1725094800}
+{"o":806.8969861437,"h":812.1797041991,"l":806.1206140163,"c":809.993272745,"v":121575.1286053257,"t":1725098400}
+{"o":809.993272745,"h":811.4117562784,"l":807.9753147111,"c":809.3065291741,"v":102286.8397274385,"t":1725102000}
+{"o":809.3065291741,"h":810.9437281498,"l":806.7342238188,"c":808.6411806615,"v":112389.29514771,"t":1725105600}
+{"o":808.6411806615,"h":809.6929954735,"l":802.0764424356,"c":802.3724238295,"v":194378.2341298984,"t":1725109200}
+{"o":802.3724238295,"h":806.4382631853,"l":800.8788164858,"c":804.7077887532,"v":148160.6944362982,"t":1725112800}
+{"o":804.7077887532,"h":807.1584166715,"l":802.7265671877,"c":806.7071701491,"v":124960.3525302911,"t":1725116400}
+{"o":806.7071701491,"h":807.4049646532,"l":801.2876955503,"c":803.9306561951,"v":136173.1117842361,"t":1725120000}
+{"o":803.9306561951,"h":805.1821423123,"l":796.9750342616,"c":801.7511370856,"v":184324.8415233045,"t":1725123600}
+{"o":801.7511370856,"h":806.3887389147,"l":799.2063682646,"c":799.8348670915,"v":141310.7761448869,"t":1725127200}
+{"o":799.8348670915,"h":800.3851838397,"l":795.0258678908,"c":797.1104629466,"v":124947.3546962879,"t":1725130800}
+{"o":797.1104629466,"h":800.7679156856,"l":794.3364052233,"c":799.5469067268,"v":145544.7555329695,"t":1725134400}
+{"o":799.5469067268,"h":805.1441070674,"l":797.9200186835,"c":802.8809992467,"v":138845.0904385542,"t":1725138000}
+{"o":802.8809992467,"h":804.611114546,"l":799.3121486804,"c":799.5313746764,"v":114574.3335907166,"t":1725141600}
+{"o":799.5313746764,"h":801.1041776811,"l":796.553606829,"c":799.3231319378,"v":102323.3010783323,"t":1725145200}
+{"o":799.3231319378,"h":800.946185266,"l":797.2278104003,"c":799.4598000375,"v":136536.2534633812,"t":1725148800}
+{"o":799.4598000375,"h":800.3304187047,"l":787.0451367074,"c":789.0800467496,"v":219603.6189701036,"t":1725152400}
+{"o":789.0800467496,"h":791.2293253911,"l":784.5628826261,"c":791.1867758925,"v":246344.373999916,"t":1725156000}
+{"o":791.1867758925,"h":794.0725296171,"l":789.6146728529,"c":791.986680849,"v":119618.3164628297,"t":1725159600}
+{"o":791.986680849,"h":791.986680849,"l":787.5157760548,"c":789.779651996,"v":111361.2515855949,"t":1725163200}
+{"o":789.779651996,"h":790.8434111772,"l":773.9613705022,"c":776.9930627958,"v":211295.6542968984,"t":1725166800}
+{"o":776.9930627958,"h":784.2783743748,"l":776.5604750522,"c":783.642973851,"v":144869.0024147755,"t":1725170400}
+{"o":783.642973851,"h":785.5110338839,"l":779.9977101663,"c":784.3651704082,"v":168141.8501566252,"t":1725174000}
+{"o":784.3651704082,"h":784.5549883872,"l":774.6844806591,"c":775.8186524882,"v":162912.309172562,"t":1725177600}
+{"o":775.8186524882,"h":780.9436165682,"l":773.1917344642,"c":775.0794518903,"v":193402.5858656077,"t":1725181200}
+{"o":775.0794518903,"h":775.9928324432,"l":769.2711193662,"c":770.5947977781,"v":182600.2974237347,"t":1725184800}
+{"o":770.5947977781,"h":779.4148731991,"l":768.9631155971,"c":778.9344544886,"v":175363.4163016657,"t":1725188400}
+{"o":778.9344544886,"h":780.4209216688,"l":773.0299676331,"c":773.9718209063,"v":140097.812390915,"t":1725192000}
+{"o":773.9718209063,"h":777.5283414419,"l":763.965343739,"c":776.9799459476,"v":218384.1903819178,"t":1725195600}
+{"o":776.9799459476,"h":783.4014743087,"l":768.0156892427,"c":778.7501012545,"v":391449.8589740403,"t":1725199200}
+{"o":778.7501012545,"h":796.2623599187,"l":776.7958690859,"c":793.1029597161,"v":373189.8066979314,"t":1725202800}
+{"o":793.1029597161,"h":795.7203887045,"l":783.8843740234,"c":785.518657283,"v":233336.6076861095,"t":1725206400}
+{"o":785.518657283,"h":900.6354421367,"l":779.2067071836,"c":894.75784634,"v":204053.5981137351,"t":1725210000}
+{"o":894.75784634,"h":912.3461683057,"l":893.2750794923,"c":908.9404293468,"v":288482.1693340751,"t":1725213600}
+{"o":908.9404293468,"h":916.7570250587,"l":905.3028416359,"c":912.3153721062,"v":263467.5323078248,"t":1725217200}
+{"o":912.3153721062,"h":918.2071176453,"l":906.7792840483,"c":910.197823661,"v":356564.4816614072,"t":1725220800}
+{"o":910.197823661,"h":910.6881034583,"l":897.7509177557,"c":902.7512744846,"v":186902.9904059448,"t":1725224400}
+{"o":902.7512744846,"h":903.6375405831,"l":863.2128301214,"c":870.9347996334,"v":423193.3165275977,"t":1725228000}
+{"o":870.9347996334,"h":880.2029100949,"l":859.7137404121,"c":866.7701425737,"v":386787.0555146352,"t":1725231600}
+{"o":866.7701425737,"h":879.2376893082,"l":865.3395711468,"c":874.2447458573,"v":284551.087086445,"t":1725235200}
+{"o":874.2447458573,"h":880.0153940293,"l":871.0186492978,"c":875.155663232,"v":229222.9095858834,"t":1725238800}
+{"o":875.155663232,"h":881.4129905997,"l":866.4948302057,"c":872.0682991636,"v":227467.4384804949,"t":1725242400}
+{"o":872.0682991636,"h":880.4411123934,"l":871.6059574888,"c":878.2896299173,"v":221636.1129759276,"t":1725246000}
+{"o":878.2896299173,"h":880.902102347,"l":858.7061561092,"c":860.2425740871,"v":304002.550863226,"t":1725249600}
+{"o":860.2425740871,"h":876.6968687787,"l":859.8494867822,"c":870.9694339851,"v":270891.4875732295,"t":1725253200}
+{"o":870.9694339851,"h":875.0850416384,"l":865.5276357571,"c":868.747435605,"v":175303.8105685173,"t":1725256800}
+{"o":868.747435605,"h":872.7262871273,"l":855.7471901887,"c":860.9698066999,"v":201888.140068463,"t":1725260400}
+{"o":860.9698066999,"h":880.9886462024,"l":858.440895603,"c":876.1824869339,"v":303925.8544347477,"t":1725264000}
+{"o":876.1824869339,"h":889.1332008428,"l":870.1484471115,"c":888.261500083,"v":284082.3857654363,"t":1725267600}
+{"o":888.261500083,"h":896.6207919999,"l":885.5400233101,"c":890.4640603111,"v":297929.3566224714,"t":1725271200}
+{"o":890.4640603111,"h":894.8270938932,"l":887.1306152815,"c":888.9101129226,"v":187722.9532773389,"t":1725274800}
+{"o":888.9101129226,"h":893.4652601796,"l":885.886637633,"c":889.7462678067,"v":179143.2245114598,"t":1725278400}
+{"o":889.7462678067,"h":893.3767021432,"l":881.7560163962,"c":882.2056421144,"v":180743.7613174086,"t":1725282000}
+{"o":882.2056421144,"h":899.0737931137,"l":877.0958484726,"c":896.2955194662,"v":339335.4295929453,"t":1725285600}
+{"o":896.2955194662,"h":899.9705623504,"l":892.7230493964,"c":894.0499153252,"v":245910.2120606502,"t":1725289200}
+{"o":894.0499153252,"h":899.842582472,"l":888.5181892264,"c":889.8022741433,"v":227228.7826338094,"t":1725292800}
+{"o":889.8022741433,"h":901.4914410573,"l":889.8022741433,"c":899.2412187598,"v":246984.099324296,"t":1725296400}
+{"o":899.2412187598,"h":902.916968573,"l":893.8688524388,"c":898.966751322,"v":202648.3480248898,"t":1725300000}
+{"o":898.966751322,"h":900.6804658257,"l":895.8509123408,"c":897.2863541359,"v":151526.5296159398,"t":1725303600}
+{"o":897.2863541359,"h":910.4545922014,"l":895.5276765908,"c":908.2951173842,"v":268512.4725618073,"t":1725307200}
+{"o":908.2951173842,"h":911.2281863178,"l":902.8481290282,"c":905.096783029,"v":274015.5960285415,"t":1725310800}
+{"o":905.096783029,"h":910.1292672557,"l":903.7769914983,"c":909.3874769403,"v":214448.120225904,"t":1725314400}
+{"o":909.3874769403,"h":913.2506693225,"l":907.7096538511,"c":909.9733878594,"v":175443.2451907448,"t":1725318000}
+{"o":909.9733878594,"h":911.9433945849,"l":905.0443069781,"c":910.9551883054,"v":197847.2446550337,"t":1725321600}
+{"o":910.9551883054,"h":914.0406329438,"l":907.2393738764,"c":913.7153559118,"v":212257.4622405466,"t":1725325200}
+{"o":913.7153559118,"h":926.8559560095,"l":913.0024049282,"c":915.874125827,"v":349831.8499130214,"t":1725328800}
+{"o":915.874125827,"h":918.8629220847,"l":913.1703471298,"c":914.1631268822,"v":225387.1912836342,"t":1725332400}
+{"o":914.1631268822,"h":916.6780092701,"l":907.4766756912,"c":910.333681315,"v":292033.5288525484,"t":1725336000}
+{"o":910.333681315,"h":913.8994059979,"l":907.1835884377,"c":910.6993971738,"v":183440.486629285,"t":1725339600}
+{"o":910.6993971738,"h":910.752223494,"l":900.8226912123,"c":901.5990610053,"v":194109.9707138769,"t":1725343200}
+{"o":901.5990610053,"h":909.4280213669,"l":901.5990610053,"c":907.7820522549,"v":154301.4333664629,"t":1725346800}
+{"o":907.7820522549,"h":908.1230400425,"l":895.6660685652,"c":898.6186868622,"v":238681.3589739147,"t":1725350400}
+{"o":898.6186868622,"h":904.0312156513,"l":898.2740983808,"c":900.9236841894,"v":180313.8220939339,"t":1725354000}
+{"o":900.9236841894,"h":906.5710344117,"l":899.7457111201,"c":903.1487442668,"v":161660.9301910314,"t":1725357600}
+{"o":903.1487442668,"h":907.3042545996,"l":901.658646669,"c":906.1034499673,"v":164365.4058934411,"t":1725361200}
+{"o":906.1034499673,"h":914.1529601332,"l":905.7078413689,"c":906.8744867621,"v":228175.1270744653,"t":1725364800}
+{"o":906.8744867621,"h":908.949726918,"l":884.8989516722,"c":887.4404207683,"v":396734.5531670057,"t":1725368400}
+{"o":887.4404207683,"h":887.4404207683,"l":877.2625499901,"c":878.6347828947,"v":387104.314523902,"t":1725372000}
+{"o":878.6347828947,"h":881.9498978769,"l":868.7451651346,"c":874.8778621077,"v":340067.6032614152,"t":1725375600}
+{"o":874.8778621077,"h":880.6512223478,"l":871.9049818299,"c":876.4684097418,"v":272713.688047125,"t":1725379200}
+{"o":876.4684097418,"h":886.3360251846,"l":875.8065077007,"c":877.5419938295,"v":294176.0765472366,"t":1725382800}
+{"o":877.5419938295,"h":884.9916377467,"l":875.064634792,"c":883.3346602976,"v":264999.8493369815,"t":1725386400}
+{"o":883.3346602976,"h":891.6440750655,"l":881.9012444876,"c":882.9517129504,"v":296569.3231865728,"t":1725390000}
+{"o":882.9517129504,"h":887.2871357871,"l":877.281946832,"c":880.5408845894,"v":224466.2674593254,"t":1725393600}
+{"o":880.5408845894,"h":881.329359146,"l":872.0886847741,"c":877.6289762455,"v":235676.2067839607,"t":1725397200}
+{"o":877.6289762455,"h":879.2054591567,"l":872.6640130832,"c":873.3380893003,"v":150230.8842043442,"t":1725400800}
+{"o":873.3380893003,"h":873.8625798397,"l":857.4077694996,"c":860.4585942865,"v":289048.6112963302,"t":1725404400}
+{"o":860.4585942865,"h":869.0194784463,"l":836.7564188848,"c":853.9880940696,"v":331939.2670049237,"t":1725408000}
+{"o":853.9880940696,"h":860.410984868,"l":826.6261718538,"c":855.6471846648,"v":772107.1621778494,"t":1725411600}
+{"o":855.6471846648,"h":860.4597114163,"l":851.2612129119,"c":857.5158300024,"v":236512.5783862387,"t":1725415200}
+{"o":857.5158300024,"h":863.211312932,"l":856.9226209085,"c":861.1752635024,"v":176256.3300342019,"t":1725418800}
+{"o":861.1752635024,"h":862.9209140178,"l":855.8802136033,"c":862.0980953064,"v":160992.2527250842,"t":1725422400}
+{"o":862.0980953064,"h":862.0980953064,"l":853.6043664248,"c":855.0867617197,"v":178047.695886945,"t":1725426000}
+{"o":855.0867617197,"h":869.0283358744,"l":855.0867617197,"c":864.4287493755,"v":248020.6951957129,"t":1725429600}
+{"o":864.4287493755,"h":886.0597738447,"l":864.0964208374,"c":878.474378539,"v":427378.527594533,"t":1725433200}
+{"o":878.474378539,"h":881.4900324399,"l":875.0206450808,"c":876.2439784635,"v":205524.8535832846,"t":1725436800}
+{"o":876.2439784635,"h":881.553038151,"l":873.6720491364,"c":873.7277656874,"v":178461.3411984285,"t":1725440400}
+{"o":873.7277656874,"h":875.6894255161,"l":866.2380135463,"c":866.8188419195,"v":224800.697525446,"t":1725444000}
+{"o":866.8188419195,"h":872.1404308254,"l":863.9952180369,"c":866.6093160768,"v":185568.9569270866,"t":1725447600}
+{"o":866.6093160768,"h":873.7854986562,"l":862.8429547745,"c":867.5808737516,"v":261469.6485630382,"t":1725451200}
+{"o":867.5808737516,"h":873.0663301467,"l":862.5743437285,"c":872.0099804477,"v":333901.7262350292,"t":1725454800}
+{"o":872.0099804477,"h":901.4230489471,"l":867.4660507237,"c":896.170843511,"v":591857.2369418791,"t":1725458400}
+{"o":896.170843511,"h":905.1292443625,"l":888.7402959203,"c":902.4760636626,"v":528838.1024013595,"t":1725462000}
+{"o":902.4760636626,"h":910.5468519113,"l":894.9021348137,"c":903.1884628571,"v":433040.4567183018,"t":1725465600}
+{"o":903.1884628571,"h":904.7954167326,"l":894.2843138739,"c":894.3908051521,"v":291244.1438508104,"t":1725469200}
+{"o":894.3908051521,"h":900.5989044659,"l":894.3215405169,"c":897.1998994335,"v":248200.5149054419,"t":1725472800}
+{"o":897.1998994335,"h":902.8268454326,"l":895.037993146,"c":898.6316559909,"v":209815.6753764614,"t":1725476400}
+{"o":898.6316559909,"h":904.5500486294,"l":896.1347679241,"c":902.9977936748,"v":209812.9874320368,"t":1725480000}
+{"o":902.9977936748,"h":906.8829186592,"l":901.0006840854,"c":905.473091425,"v":166555.3466406138,"t":1725483600}
+{"o":905.473091425,"h":908.2764036007,"l":900.1092445533,"c":904.3180325488,"v":195530.3144261564,"t":1725487200}
+{"o":904.3180325488,"h":906.1861299579,"l":898.6436154451,"c":900.8193892111,"v":169335.3006663184,"t":1725490800}
+{"o":900.8193892111,"h":906.3234143772,"l":896.3127833563,"c":896.3370017346,"v":185678.3488652094,"t":1725494400}
+{"o":896.3370017346,"h":905.5918439467,"l":896.3370017346,"c":902.5968149878,"v":184929.0377182137,"t":1725498000}
+{"o":902.5968149878,"h":904.7064221134,"l":896.8523922632,"c":897.5521808129,"v":232161.1214004747,"t":1725501600}
+{"o":897.5521808129,"h":897.5521808129,"l":885.4190567488,"c":887.5680688198,"v":276267.5257244815,"t":1725505200}
+{"o":887.5680688198,"h":905.419550455,"l":885.6333674827,"c":900.1801318471,"v":216115.6374068271,"t":1725508800}
+{"o":900.1801318471,"h":901.1654584972,"l":891.5596658286,"c":892.6397201122,"v":207456.4415068786,"t":1725512400}
+{"o":892.6397201122,"h":894.4850393259,"l":882.394305084,"c":890.6245411408,"v":219559.7726306375,"t":1725516000}
+{"o":890.6245411408,"h":899.2604894657,"l":890.0198214421,"c":897.6075196774,"v":177757.6969019745,"t":1725519600}
+{"o":897.6075196774,"h":902.46469487,"l":892.5370043506,"c":895.300602057,"v":184674.1601660954,"t":1725523200}
+{"o":895.300602057,"h":895.993583468,"l":888.2255925697,"c":891.9674555807,"v":175875.4565782938,"t":1725526800}
+{"o":891.9674555807,"h":895.4645408674,"l":888.7425082494,"c":893.872738342,"v":193566.1377675202,"t":1725530400}
+{"o":893.872738342,"h":898.1171400245,"l":890.6488547033,"c":895.8801187609,"v":161342.6396812512,"t":1725534000}
+{"o":895.8801187609,"h":904.4954571337,"l":889.4578540316,"c":899.4900312438,"v":335252.2805689762,"t":1725537600}
+{"o":899.4900312438,"h":909.9087087588,"l":898.0071010825,"c":907.2943338238,"v":418906.2230959071,"t":1725541200}
+{"o":907.2943338238,"h":913.0183301497,"l":889.5072497175,"c":889.5452482786,"v":500040.5888490643,"t":1725544800}
+{"o":889.5452482786,"h":892.5507208956,"l":875.5923387633,"c":880.8369286404,"v":495525.273237341,"t":1725548400}
+{"o":880.8369286404,"h":884.3323499033,"l":873.0335905789,"c":877.1262708277,"v":328091.7668309982,"t":1725552000}
+{"o":877.1262708277,"h":882.3864430069,"l":874.2254649207,"c":881.7381551943,"v":294149.2542245902,"t":1725555600}
+{"o":881.7381551943,"h":884.1783699409,"l":877.0394818469,"c":880.4765321342,"v":258925.4594668331,"t":1725559200}
+{"o":880.4765321342,"h":880.9717206536,"l":859.8399230252,"c":866.0261243677,"v":458774.6534261316,"t":1725562800}
+{"o":866.0261243677,"h":870.005337239,"l":863.311728489,"c":865.3332275369,"v":211445.6724180126,"t":1725566400}
+{"o":865.3332275369,"h":874.4915765284,"l":865.0971991298,"c":873.0084970445,"v":224888.5414649491,"t":1725570000}
+{"o":873.0084970445,"h":875.7563473504,"l":865.8607515342,"c":873.6681325813,"v":170633.6190557472,"t":1725573600}
+{"o":873.6681325813,"h":874.8170782439,"l":870.3202156143,"c":872.5591150628,"v":157147.0939653934,"t":1725577200}
+{"o":872.5591150628,"h":875.7569198148,"l":867.3848988375,"c":872.9680351019,"v":201391.6076417428,"t":1725580800}
+{"o":872.9680351019,"h":880.9306189503,"l":868.3401659032,"c":878.4718983348,"v":198824.0212513252,"t":1725584400}
+{"o":878.4718983348,"h":886.7573595823,"l":876.3478099775,"c":885.0269436538,"v":208626.9282157581,"t":1725588000}
+{"o":885.0269436538,"h":887.2100826094,"l":881.3192972383,"c":881.3192972383,"v":196644.2428858639,"t":1725591600}
+{"o":881.3192972383,"h":884.6848691663,"l":879.2035071278,"c":879.5880095406,"v":176144.466089377,"t":1725595200}
+{"o":879.5880095406,"h":925.4088672996,"l":873.5496460924,"c":922.0806321712,"v":177146.6021030113,"t":1725598800}
+{"o":922.0806321712,"h":923.5177137852,"l":918.4240620093,"c":922.1939191141,"v":146594.700971903,"t":1725602400}
+{"o":922.1939191141,"h":922.5301773847,"l":894.0921017746,"c":907.1968069852,"v":320684.6908232508,"t":1725606000}
+{"o":907.1968069852,"h":914.3984988875,"l":906.2648542537,"c":909.7466279261,"v":195281.9136681981,"t":1725609600}
+{"o":909.7466279261,"h":917.3871759255,"l":908.4514566227,"c":916.2040583063,"v":165099.2195181219,"t":1725613200}
+{"o":916.2040583063,"h":927.9816191533,"l":915.9133235203,"c":923.7983422585,"v":241406.3265738796,"t":1725616800}
+{"o":923.7983422585,"h":925.2238062429,"l":919.0808100949,"c":922.5055504074,"v":224644.6975370821,"t":1725620400}
+{"o":922.5055504074,"h":949.714868812,"l":918.5204864493,"c":945.7672728738,"v":689284.7793380698,"t":1725624000}
+{"o":945.7672728738,"h":950.8454348126,"l":922.0223211143,"c":926.9527469808,"v":607588.5099886861,"t":1725627600}
+{"o":926.9527469808,"h":926.9527469808,"l":906.4253347877,"c":913.8192162774,"v":761289.2009798093,"t":1725631200}
+{"o":913.8192162774,"h":920.2843470442,"l":896.7378717127,"c":906.5483446495,"v":647030.122692398,"t":1725634800}
+{"o":906.5483446495,"h":908.1336409533,"l":886.4838442315,"c":894.8945613184,"v":743754.5135983892,"t":1725638400}
+{"o":894.8945613184,"h":905.3665475651,"l":888.098269767,"c":897.1358098955,"v":456469.5035278464,"t":1725642000}
+{"o":897.1358098955,"h":898.2515216646,"l":882.7961133423,"c":883.7401579621,"v":420597.5819353157,"t":1725645600}
+{"o":883.7401579621,"h":892.4315757017,"l":875.5854863992,"c":885.3382884845,"v":513617.0573390015,"t":1725649200}
+{"o":885.3382884845,"h":891.6667588716,"l":855.7069839139,"c":858.2956279592,"v":597033.3878421669,"t":1725652800}
+{"o":858.2956279592,"h":883.0344945384,"l":853.8580943196,"c":883.0344945384,"v":491558.4582058577,"t":1725656400}
+{"o":883.0344945384,"h":887.7925760064,"l":877.6931420025,"c":882.9080151228,"v":223533.7796830661,"t":1725660000}
+{"o":882.9080151228,"h":886.8940190612,"l":881.9025684586,"c":885.4519264568,"v":177450.0308287159,"t":1725663600}
+{"o":885.4519264568,"h":890.2400170044,"l":883.8181546623,"c":884.7188352576,"v":242338.312011453,"t":1725667200}
+{"o":884.7188352576,"h":886.5596239712,"l":879.0352319949,"c":881.8421044538,"v":173551.0454841083,"t":1725670800}
+{"o":881.8421044538,"h":887.9506383906,"l":880.5749016554,"c":885.929312964,"v":149807.1690845586,"t":1725674400}
+{"o":885.929312964,"h":888.402762869,"l":885.2247207573,"c":886.2696563039,"v":132926.5739169037,"t":1725678000}
+{"o":886.2696563039,"h":893.6919235525,"l":885.7643261005,"c":893.3531932377,"v":174806.8652781088,"t":1725681600}
+{"o":893.3531932377,"h":901.1426321114,"l":892.5641631787,"c":898.6798848601,"v":208462.4717136263,"t":1725685200}
+{"o":898.6798848601,"h":902.622830221,"l":897.7828428802,"c":902.0428995296,"v":170702.9589239878,"t":1725688800}
+{"o":902.0428995296,"h":909.8789842737,"l":900.0169300901,"c":903.7675019085,"v":188628.1544298278,"t":1725692400}
+{"o":903.7675019085,"h":904.8872201439,"l":898.3017047248,"c":902.4841767676,"v":155234.7185874184,"t":1725696000}
+{"o":902.4841767676,"h":904.0448859858,"l":897.8831596066,"c":900.1919817027,"v":131144.8527102761,"t":1725699600}
+{"o":900.1919817027,"h":903.2016780772,"l":898.594476796,"c":898.594476796,"v":138952.3283851795,"t":1725703200}
+{"o":898.594476796,"h":902.5531548912,"l":897.4047867737,"c":899.2997213383,"v":131756.5514621427,"t":1725706800}
+{"o":899.2997213383,"h":904.906455075,"l":899.2997213383,"c":902.1376688142,"v":137788.8125269149,"t":1725710400}
+{"o":902.1376688142,"h":904.9096345096,"l":894.5336403403,"c":900.0985479907,"v":197630.7420090898,"t":1725714000}
+{"o":900.0985479907,"h":905.9965571351,"l":899.2266797026,"c":905.5953521388,"v":189365.4355058092,"t":1725717600}
+{"o":905.5953521388,"h":916.89530756,"l":905.5953521388,"c":912.4637746192,"v":303554.6714394465,"t":1725721200}
+{"o":912.4637746192,"h":914.8789004423,"l":902.5729208604,"c":903.0969827335,"v":235712.4921376554,"t":1725724800}
+{"o":903.0969827335,"h":906.1843128047,"l":896.16508866,"c":898.1243425192,"v":251874.2328000955,"t":1725728400}
+{"o":898.1243425192,"h":905.9731993004,"l":894.1160415105,"c":903.4352501009,"v":239443.1946342151,"t":1725732000}
+{"o":903.4352501009,"h":912.5555293045,"l":902.8322351468,"c":908.797268635,"v":179235.1429747448,"t":1725735600}
+{"o":908.797268635,"h":909.6506644596,"l":901.5053961567,"c":901.5053961567,"v":148698.2624546303,"t":1725739200}
+{"o":901.5053961567,"h":905.5437739079,"l":897.2776434621,"c":898.6376517794,"v":157688.4233727512,"t":1725742800}
+{"o":898.6376517794,"h":901.4411900688,"l":891.5949201767,"c":897.7990281327,"v":140188.3531458019,"t":1725746400}
+{"o":897.7990281327,"h":905.3718662236,"l":895.3064385782,"c":904.4735853388,"v":120628.9644955001,"t":1725750000}
+{"o":904.4735853388,"h":906.0975113527,"l":898.6322409451,"c":903.2136415941,"v":145089.4138526942,"t":1725753600}
+{"o":903.2136415941,"h":908.4696601873,"l":902.8558289775,"c":905.9209406384,"v":135864.6104294959,"t":1725757200}
+{"o":905.9209406384,"h":909.464736295,"l":905.6201117268,"c":907.8490190039,"v":140906.4931004322,"t":1725760800}
+{"o":907.8490190039,"h":910.0831540796,"l":905.1903212877,"c":908.343239568,"v":114435.3167427023,"t":1725764400}
+{"o":908.343239568,"h":911.6442297293,"l":906.8603893191,"c":909.7774206805,"v":122300.4297936408,"t":1725768000}
+{"o":909.7774206805,"h":909.8617518346,"l":905.4503475284,"c":905.4503475284,"v":151932.864270508,"t":1725771600}
+{"o":905.4503475284,"h":910.199185315,"l":905.4231476222,"c":909.1178857224,"v":97262.8923331086,"t":1725775200}
+{"o":909.1178857224,"h":921.2693700182,"l":908.7045497315,"c":917.7182425122,"v":185635.1839738369,"t":1725778800}
+{"o":917.7182425122,"h":919.7345028539,"l":914.7900235506,"c":919.18055034,"v":205235.9073819515,"t":1725782400}
+{"o":919.18055034,"h":927.5127268364,"l":918.1930719546,"c":918.5583760577,"v":229940.4431226352,"t":1725786000}
+{"o":918.5583760577,"h":925.8933957476,"l":918.1322910416,"c":925.2156343877,"v":152555.0913289481,"t":1725789600}
+{"o":925.2156343877,"h":927.2636528993,"l":920.7198142829,"c":921.3047023976,"v":145156.6104756593,"t":1725793200}
+{"o":921.3047023976,"h":922.5324481736,"l":910.9942207724,"c":911.8360522761,"v":186226.9689496969,"t":1725796800}
+{"o":911.8360522761,"h":914.1033059653,"l":908.7387056648,"c":913.4672039625,"v":174214.9205708065,"t":1725800400}
+{"o":913.4672039625,"h":914.5837153796,"l":903.7109688575,"c":903.7109688575,"v":267760.5385935783,"t":1725804000}
+{"o":903.7109688575,"h":906.3375706842,"l":896.7523318224,"c":897.6461374372,"v":413552.1178711893,"t":1725807600}
+{"o":897.6461374372,"h":908.9707045651,"l":896.8395094643,"c":904.6902607073,"v":194214.1433530295,"t":1725811200}
+{"o":904.6902607073,"h":915.7532782328,"l":904.5006561742,"c":915.3359283562,"v":177821.7498382688,"t":1725814800}
+{"o":915.3359283562,"h":916.0139152705,"l":910.6951508414,"c":912.0908389493,"v":159974.8077660222,"t":1725818400}
+{"o":912.0908389493,"h":914.2236662588,"l":909.3672503464,"c":911.3920194961,"v":125750.155758226,"t":1725822000}
+{"o":911.3920194961,"h":913.1241438615,"l":908.9336159783,"c":912.1112854035,"v":113718.6362915734,"t":1725825600}
+{"o":912.1112854035,"h":919.8689482549,"l":912.0101507106,"c":914.8339748904,"v":224806.9103791144,"t":1725829200}
+{"o":914.8339748904,"h":932.5366457376,"l":911.8254186364,"c":915.9815759276,"v":458074.4364602726,"t":1725832800}
+{"o":915.9815759276,"h":923.0191746836,"l":914.9737240755,"c":921.6876067525,"v":186827.9901580557,"t":1725836400}
+{"o":921.6876067525,"h":928.0644231746,"l":914.8764350807,"c":921.6337449125,"v":237711.8027229914,"t":1725840000}
+{"o":921.6337449125,"h":926.700358848,"l":915.3139098341,"c":919.431483071,"v":240884.363894411,"t":1725843600}
+{"o":919.431483071,"h":920.3384382636,"l":909.1637542656,"c":916.0052350074,"v":207363.4054712994,"t":1725847200}
+{"o":916.0052350074,"h":916.1784323849,"l":906.1066774691,"c":910.9043601849,"v":186432.2339621086,"t":1725850800}
+{"o":910.9043601849,"h":912.3315876909,"l":905.8863124817,"c":908.5037559171,"v":144779.4335337697,"t":1725854400}
+{"o":908.5037559171,"h":910.1890000967,"l":903.1322260463,"c":905.1835031551,"v":147492.2165703296,"t":1725858000}
+{"o":905.1835031551,"h":911.8349166387,"l":904.2494837985,"c":911.0398690412,"v":192948.7364379416,"t":1725861600}
+{"o":911.0398690412,"h":916.3118806809,"l":907.9609101441,"c":915.9552719609,"v":155304.469691406,"t":1725865200}
+{"o":915.9552719609,"h":922.2618605006,"l":915.0442511079,"c":920.1631268803,"v":220094.9876828039,"t":1725868800}
+{"o":920.1631268803,"h":927.7005765865,"l":915.9031396947,"c":917.1195024902,"v":217559.3321110111,"t":1725872400}
+{"o":917.1195024902,"h":923.4132373441,"l":915.1342779653,"c":919.700316672,"v":160050.6662580176,"t":1725876000}
+{"o":919.700316672,"h":920.5382069064,"l":914.9945722905,"c":916.6010072758,"v":141374.1276354945,"t":1725879600}
+{"o":916.6010072758,"h":917.2002616748,"l":910.2533355104,"c":915.7062876934,"v":218634.2252763072,"t":1725883200}
+{"o":915.7062876934,"h":922.2677170072,"l":911.4308217062,"c":918.9591325569,"v":305371.1500797975,"t":1725886800}
+{"o":918.9591325569,"h":921.6512171111,"l":899.4254976381,"c":900.907572531,"v":393420.4133109785,"t":1725890400}
+{"o":900.907572531,"h":911.1686064577,"l":899.4048430723,"c":909.3228912586,"v":302793.2921680178,"t":1725894000}
+{"o":909.3228912586,"h":947.6073389087,"l":908.397653904,"c":939.6534611395,"v":597800.1766407893,"t":1725897600}
+{"o":939.6534611395,"h":948.1653120434,"l":938.2940740069,"c":941.1147427884,"v":418424.8881588798,"t":1725901200}
+{"o":941.1147427884,"h":945.3778704029,"l":936.7596994007,"c":943.5517767431,"v":325733.2226680632,"t":1725904800}
+{"o":943.5517767431,"h":957.4841190648,"l":942.3302231743,"c":956.2071881824,"v":302585.4968113154,"t":1725908400}
+{"o":956.2071881824,"h":958.3070867909,"l":947.2794680271,"c":954.0769715317,"v":238238.8899630564,"t":1725912000}
+{"o":954.0769715317,"h":970.7414662144,"l":952.4868699038,"c":957.1228116029,"v":450851.0750149552,"t":1725915600}
+{"o":957.1228116029,"h":961.0226195238,"l":948.7895246128,"c":952.1411818505,"v":264428.5748337018,"t":1725919200}
+{"o":952.1411818505,"h":957.9237715771,"l":948.9262204848,"c":956.6077611184,"v":203292.7272472529,"t":1725922800}
+{"o":956.6077611184,"h":957.7183079517,"l":945.205851274,"c":949.2631241583,"v":228050.8271902757,"t":1725926400}
+{"o":949.2631241583,"h":950.4251077732,"l":941.6740815877,"c":944.2112289795,"v":170648.3816425484,"t":1725930000}
+{"o":944.2112289795,"h":946.1035693141,"l":940.6451004383,"c":944.9304874925,"v":142503.3633821438,"t":1725933600}
+{"o":944.9304874925,"h":945.6275233489,"l":940.4845748322,"c":941.357794715,"v":164505.4714066435,"t":1725937200}
+{"o":941.357794715,"h":945.5869795394,"l":938.6533872624,"c":941.57173864,"v":139165.1587189773,"t":1725940800}
+{"o":941.57173864,"h":953.1936948051,"l":941.0008347009,"c":953.1936948051,"v":137031.1351079172,"t":1725944400}
+{"o":953.1936948051,"h":953.1936948051,"l":947.26505549,"c":948.4526921883,"v":130590.4792469997,"t":1725948000}
+{"o":948.4526921883,"h":958.1234283001,"l":946.9982044814,"c":956.0650287683,"v":211931.4582776662,"t":1725951600}
+{"o":956.0650287683,"h":959.6623836831,"l":951.9391147071,"c":953.6915915632,"v":188871.3057701277,"t":1725955200}
+{"o":953.6915915632,"h":956.1981157899,"l":950.689049941,"c":952.752898142,"v":140905.4297334446,"t":1725958800}
+{"o":952.752898142,"h":957.2366549262,"l":949.3937025885,"c":955.6130753657,"v":158212.887044141,"t":1725962400}
+{"o":955.6130753657,"h":958.814558318,"l":953.2440070868,"c":957.726922691,"v":143989.5409905726,"t":1725966000}
+{"o":957.726922691,"h":960.1857811113,"l":951.2828053366,"c":951.9297120023,"v":161867.2566240852,"t":1725969600}
+{"o":951.9297120023,"h":952.6863172953,"l":944.4813259689,"c":949.3790682861,"v":262307.9623229972,"t":1725973200}
+{"o":949.3790682861,"h":963.2598472095,"l":947.0105105205,"c":957.0626823805,"v":416014.9123261567,"t":1725976800}
+{"o":957.0626823805,"h":965.6600922196,"l":950.2303666945,"c":950.3270564122,"v":335025.6301627868,"t":1725980400}
+{"o":950.3270564122,"h":955.3328638282,"l":947.4076320144,"c":952.2898463491,"v":272478.8081728939,"t":1725984000}
+{"o":952.2898463491,"h":969.6493368716,"l":951.6090585142,"c":961.6729868249,"v":290920.1887632928,"t":1725987600}
+{"o":961.6729868249,"h":977.1847142086,"l":961.6729868249,"c":968.9723165001,"v":452325.159942274,"t":1725991200}
+{"o":968.9723165001,"h":970.340237256,"l":961.9295491658,"c":967.9082164555,"v":300495.3610257755,"t":1725994800}
+{"o":967.9082164555,"h":974.6510792102,"l":961.17524637,"c":961.17524637,"v":226899.0797622633,"t":1725998400}
+{"o":961.17524637,"h":963.8366688439,"l":957.4422558892,"c":958.9710754576,"v":212761.2550429197,"t":1726002000}
+{"o":958.9710754576,"h":964.0233623256,"l":957.2353229111,"c":963.1216378014,"v":183203.9706351627,"t":1726005600}
+{"o":963.1216378014,"h":964.0097143041,"l":958.8620826033,"c":960.5675803845,"v":127371.6546466446,"t":1726009200}
+{"o":960.5675803845,"h":962.551210423,"l":957.1095932196,"c":960.0825559253,"v":168429.4148273269,"t":1726012800}
+{"o":960.0825559253,"h":960.5223105758,"l":944.1374285888,"c":945.0265865375,"v":350636.9981925945,"t":1726016400}
+{"o":945.0265865375,"h":952.1786583128,"l":944.5403400131,"c":948.9681538725,"v":230395.3373639913,"t":1726020000}
+{"o":948.9681538725,"h":949.7250262005,"l":944.2814880223,"c":946.216729955,"v":183862.0234499697,"t":1726023600}
+{"o":946.216729955,"h":946.216729955,"l":931.8610629899,"c":936.6769417829,"v":253433.7510678228,"t":1726027200}
+{"o":936.6769417829,"h":936.9852730583,"l":928.6959995036,"c":930.2662966888,"v":198616.730863292,"t":1726030800}
+{"o":930.2662966888,"h":936.6936267887,"l":928.3956984251,"c":932.3500646922,"v":200653.4967744415,"t":1726034400}
+{"o":932.3500646922,"h":938.751669912,"l":931.6488931273,"c":937.8804239014,"v":222606.6338980932,"t":1726038000}
+{"o":937.8804239014,"h":937.9542180686,"l":927.2585145687,"c":929.9934237768,"v":232699.851057678,"t":1726041600}
+{"o":929.9934237768,"h":933.2023164206,"l":928.7751221716,"c":931.4301399537,"v":176371.2395895969,"t":1726045200}
+{"o":931.4301399537,"h":931.4510498467,"l":915.2482683654,"c":927.5336131319,"v":212215.8923052072,"t":1726048800}
+{"o":927.5336131319,"h":936.3089092716,"l":927.5336131319,"c":934.096960165,"v":198168.1580729503,"t":1726052400}
+{"o":934.096960165,"h":939.5592050859,"l":925.8661862764,"c":934.8895470479,"v":437343.3913382379,"t":1726056000}
+{"o":934.8895470479,"h":944.3085804142,"l":915.529956646,"c":918.0275961009,"v":469500.683231767,"t":1726059600}
+{"o":918.0275961009,"h":921.2699093249,"l":907.9602207895,"c":918.2061419885,"v":418482.1629191647,"t":1726063200}
+{"o":918.2061419885,"h":937.3922347269,"l":914.2660170781,"c":928.8808225358,"v":420611.3106857092,"t":1726066800}
+{"o":928.8808225358,"h":938.2014949224,"l":928.3008984812,"c":934.9186562715,"v":369151.894232168,"t":1726070400}
+{"o":934.9186562715,"h":945.2986344011,"l":934.350794964,"c":942.5134298105,"v":370802.8983885383,"t":1726074000}
+{"o":942.5134298105,"h":946.0330585302,"l":931.0978571982,"c":936.8216638284,"v":348959.0978488189,"t":1726077600}
+{"o":936.8216638284,"h":941.5622482598,"l":932.5670538249,"c":940.0851479115,"v":259495.1670045564,"t":1726081200}
+{"o":940.0851479115,"h":942.8820557117,"l":937.3736713179,"c":939.2271654771,"v":178478.2374739196,"t":1726084800}
+{"o":939.2271654771,"h":941.4400577468,"l":934.9967194718,"c":937.5618596264,"v":195155.8767896203,"t":1726088400}
+{"o":937.5618596264,"h":939.2027347484,"l":935.974991676,"c":938.7201427271,"v":142207.5669397383,"t":1726092000}
+{"o":938.7201427271,"h":940.9666425503,"l":936.6330953352,"c":938.062913249,"v":136235.57556541,"t":1726095600}
+{"o":938.062913249,"h":950.9939218784,"l":937.6019709325,"c":946.3469413457,"v":279132.8217027213,"t":1726099200}
+{"o":946.3469413457,"h":955.3231613876,"l":946.3469413457,"c":954.7210193894,"v":199534.191630509,"t":1726102800}
+{"o":954.7210193894,"h":963.5398996428,"l":954.0024635794,"c":959.2528419729,"v":290602.9410845812,"t":1726106400}
+{"o":959.2528419729,"h":963.4026462356,"l":956.7610322654,"c":960.8666918614,"v":218257.6450491501,"t":1726110000}
+{"o":960.8666918614,"h":965.1127834465,"l":956.7566770714,"c":957.9689236193,"v":172942.0614684772,"t":1726113600}
+{"o":957.9689236193,"h":959.863114356,"l":952.6343972386,"c":955.7547706606,"v":188145.7738826401,"t":1726117200}
+{"o":955.7547706606,"h":966.2161280648,"l":951.3912638235,"c":953.3012907584,"v":140877.2275762291,"t":1726120800}
+{"o":953.3012907584,"h":957.8692857619,"l":952.2474824662,"c":955.7810867941,"v":190729.8539249298,"t":1726124400}
+{"o":955.7810867941,"h":959.0474796016,"l":954.5103681278,"c":955.7532949318,"v":199870.5235510459,"t":1726128000}
+{"o":955.7532949318,"h":956.6097681111,"l":951.8133962625,"c":952.1305944115,"v":149555.9811559028,"t":1726131600}
+{"o":952.1305944115,"h":954.9438387675,"l":950.6430744472,"c":951.3980693076,"v":155475.9989465339,"t":1726135200}
+{"o":951.3980693076,"h":956.5369215992,"l":950.7315808514,"c":954.5371871539,"v":183626.5663226683,"t":1726138800}
+{"o":954.5371871539,"h":957.6006421322,"l":949.4703055717,"c":950.0938865019,"v":217428.3968575495,"t":1726142400}
+{"o":950.0938865019,"h":956.7553026063,"l":948.5346414078,"c":952.4905662205,"v":244075.9338869908,"t":1726146000}
+{"o":952.4905662205,"h":969.0081191185,"l":951.0406878606,"c":951.4180815242,"v":332624.2322912511,"t":1726149600}
+{"o":951.4180815242,"h":959.7231882712,"l":944.8401698631,"c":945.6249452208,"v":334927.3191461908,"t":1726153200}
+{"o":945.6249452208,"h":954.9776723916,"l":945.2899437684,"c":954.1728611896,"v":263569.7573722643,"t":1726156800}
+{"o":954.1728611896,"h":959.5645756234,"l":952.1921113596,"c":958.5110436846,"v":263495.039782047,"t":1726160400}
+{"o":958.5110436846,"h":961.2280210876,"l":953.6751813432,"c":957.175547925,"v":231969.3794504216,"t":1726164000}
+{"o":957.175547925,"h":961.5449924259,"l":956.2233555274,"c":960.96933427,"v":215255.3059054115,"t":1726167600}
+{"o":960.96933427,"h":964.8118632213,"l":956.6667809674,"c":961.9476406497,"v":341141.1693413353,"t":1726171200}
+{"o":961.9476406497,"h":966.1612616913,"l":957.7454747423,"c":959.8127389853,"v":233512.8173453693,"t":1726174800}
+{"o":959.8127389853,"h":970.3473573703,"l":959.499701593,"c":965.8838122103,"v":181752.5441599523,"t":1726178400}
+{"o":965.8838122103,"h":966.4844631605,"l":962.4748656716,"c":963.4045519469,"v":271277.4963686602,"t":1726182000}
+{"o":963.4045519469,"h":964.7036594795,"l":959.035073019,"c":959.8996292096,"v":205942.5265550921,"t":1726185600}
+{"o":959.8996292096,"h":960.5529180022,"l":951.5839442048,"c":954.9927850989,"v":172261.0238767859,"t":1726189200}
+{"o":954.9927850989,"h":956.208244492,"l":951.6356276091,"c":954.0602669079,"v":305031.6070637134,"t":1726192800}
+{"o":954.0602669079,"h":955.8476134112,"l":951.5654005938,"c":951.9472927266,"v":216988.1385362249,"t":1726196400}
+{"o":951.9472927266,"h":954.641544865,"l":949.9743331255,"c":951.1495346108,"v":135614.1314733503,"t":1726200000}
+{"o":951.1495346108,"h":955.0594855483,"l":950.945666518,"c":954.2803134577,"v":121364.8982238639,"t":1726203600}
+{"o":954.2803134577,"h":954.3055407345,"l":947.4713674428,"c":947.4713674428,"v":108662.4907696084,"t":1726207200}
+{"o":947.4713674428,"h":953.4642647779,"l":947.199656382,"c":952.9671197131,"v":166688.6325360663,"t":1726210800}
+{"o":952.9671197131,"h":953.8105506272,"l":947.7082148094,"c":948.1500638355,"v":134731.6784194162,"t":1726214400}
+{"o":948.1500638355,"h":951.8679933577,"l":946.2888023052,"c":946.4730694152,"v":117495.2072185087,"t":1726218000}
+{"o":946.4730694152,"h":951.499591861,"l":943.193893629,"c":949.9690916152,"v":186158.8024173953,"t":1726221600}
+{"o":949.9690916152,"h":950.0948776532,"l":938.5271040587,"c":938.9273898798,"v":238407.4290762743,"t":1726225200}
+{"o":938.9273898798,"h":940.8423867577,"l":932.4705263448,"c":938.1877112631,"v":306002.3815916363,"t":1726228800}
+{"o":938.1877112631,"h":940.7181965763,"l":933.7338957905,"c":939.5763858781,"v":253606.9941584246,"t":1726232400}
+{"o":939.5763858781,"h":948.1998260781,"l":935.1112424995,"c":948.0535804308,"v":317845.0742200256,"t":1726236000}
+{"o":948.0535804308,"h":972.644915898,"l":947.2164972485,"c":967.6516846675,"v":497271.2868932154,"t":1726239600}
+{"o":967.6516846675,"h":976.6464337043,"l":963.0706414324,"c":966.5608623274,"v":412954.3567465808,"t":1726243200}
+{"o":966.5608623274,"h":975.5303033278,"l":966.2692069438,"c":971.7286303987,"v":431680.7859865758,"t":1726246800}
+{"o":971.7286303987,"h":979.0748124025,"l":968.8168530992,"c":975.7538808781,"v":363961.6510879403,"t":1726250400}
+{"o":975.7538808781,"h":979.5673388761,"l":974.3794857057,"c":978.0521076834,"v":249605.4223254656,"t":1726254000}
+{"o":978.0521076834,"h":983.8261229838,"l":977.2696209171,"c":979.2417007385,"v":238742.1986372287,"t":1726257600}
+{"o":979.2417007385,"h":989.4917247317,"l":974.4459669402,"c":983.9315847459,"v":289445.4708698008,"t":1726261200}
+{"o":983.9315847459,"h":990.9527323123,"l":983.9315847459,"c":987.5620500528,"v":219574.6004400766,"t":1726264800}
+{"o":987.5620500528,"h":988.2347789378,"l":980.4604584941,"c":985.0834674526,"v":159863.1418179718,"t":1726268400}
+{"o":985.0834674526,"h":987.6451360387,"l":981.3554506903,"c":981.8859879043,"v":167058.9142810543,"t":1726272000}
+{"o":981.8859879043,"h":989.1486620005,"l":981.6198011694,"c":986.3941600521,"v":167756.0247486947,"t":1726275600}
+{"o":986.3941600521,"h":989.3980617274,"l":984.0874696374,"c":984.3290087206,"v":153504.2777177598,"t":1726279200}
+{"o":984.3290087206,"h":996.3781164977,"l":984.2018641635,"c":988.0577485951,"v":258734.6243218334,"t":1726282800}
+{"o":988.0577485951,"h":988.8846260149,"l":985.1473507409,"c":985.2184579723,"v":198826.8153864821,"t":1726286400}
+{"o":985.2184579723,"h":987.0522953608,"l":977.4395473814,"c":977.9432445366,"v":126791.1123483359,"t":1726290000}
+{"o":977.9432445366,"h":979.8332988014,"l":973.977861025,"c":977.1847108751,"v":210204.687566551,"t":1726293600}
+{"o":977.1847108751,"h":977.699867078,"l":973.5359146931,"c":974.0675522164,"v":156725.4208668536,"t":1726297200}
+{"o":974.0675522164,"h":974.882972974,"l":968.135057365,"c":970.6676822888,"v":157860.105580588,"t":1726300800}
+{"o":970.6676822888,"h":974.2105635763,"l":969.6833936052,"c":974.2029559064,"v":193650.3655466883,"t":1726304400}
+{"o":974.2029559064,"h":974.2029559064,"l":969.3864672505,"c":971.449798421,"v":126873.159541982,"t":1726308000}
+{"o":971.449798421,"h":971.5001199811,"l":966.7953906615,"c":969.4739184793,"v":154917.2888450786,"t":1726311600}
+{"o":969.4739184793,"h":973.0443012089,"l":967.5412750534,"c":971.0920878501,"v":156860.8645062686,"t":1726315200}
+{"o":971.0920878501,"h":972.3891941522,"l":968.0029164964,"c":971.8568397234,"v":133745.8841003228,"t":1726318800}
+{"o":971.8568397234,"h":978.6712384256,"l":969.6761118712,"c":976.7936079053,"v":205354.3332920098,"t":1726322400}
+{"o":976.7936079053,"h":977.1667083304,"l":971.0789846525,"c":973.1800671297,"v":138816.3714849187,"t":1726326000}
+{"o":973.1800671297,"h":976.8593713313,"l":971.9935165688,"c":973.4893124944,"v":158433.7502446096,"t":1726329600}
+{"o":973.4893124944,"h":973.4893124944,"l":969.5558490183,"c":970.1556688467,"v":135780.8304739521,"t":1726333200}
+{"o":970.1556688467,"h":971.1655151699,"l":961.069253369,"c":970.0708479894,"v":281069.8845752418,"t":1726336800}
+{"o":970.0708479894,"h":970.1804456129,"l":966.8148304527,"c":967.367870834,"v":157849.9677602375,"t":1726340400}
+{"o":967.367870834,"h":972.47536955,"l":967.3531332888,"c":970.4553754432,"v":140244.2159986218,"t":1726344000}
+{"o":970.4553754432,"h":972.5801873133,"l":969.4807179134,"c":970.4167088158,"v":123887.6939127582,"t":1726347600}
+{"o":970.4167088158,"h":972.9104552914,"l":968.8660162094,"c":971.5773388628,"v":118570.4267101809,"t":1726351200}
+{"o":971.5773388628,"h":972.9654831844,"l":970.2067664022,"c":971.7123124967,"v":91117.0877350486,"t":1726354800}
+{"o":971.7123124967,"h":975.8885000377,"l":970.7129049573,"c":973.9799400535,"v":120429.7383535318,"t":1726358400}
+{"o":973.9799400535,"h":976.8084044652,"l":972.1273727203,"c":976.3834206304,"v":114895.25992305,"t":1726362000}
+{"o":976.3834206304,"h":977.1407833768,"l":973.1830295534,"c":975.6533037962,"v":106082.2899555712,"t":1726365600}
+{"o":975.6533037962,"h":976.4330759402,"l":973.3903859003,"c":973.4910118771,"v":179818.6978585089,"t":1726369200}
+{"o":973.4910118771,"h":974.6188810416,"l":969.8763737199,"c":970.4660231876,"v":177886.8360099096,"t":1726372800}
+{"o":970.4660231876,"h":972.8379979301,"l":969.0177744043,"c":971.1555379093,"v":119520.3512123508,"t":1726376400}
+{"o":971.1555379093,"h":973.7485555735,"l":971.1147315264,"c":973.5526787885,"v":115085.7144038277,"t":1726380000}
+{"o":973.5526787885,"h":973.5758933432,"l":969.8504279827,"c":971.4886332099,"v":129028.8347209313,"t":1726383600}
+{"o":971.4886332099,"h":971.6842983701,"l":967.5709716129,"c":968.7098432172,"v":120380.1654577664,"t":1726387200}
+{"o":968.7098432172,"h":969.3909473271,"l":965.7732540905,"c":966.5771761117,"v":107395.5927527637,"t":1726390800}
+{"o":966.5771761117,"h":967.2605330334,"l":962.502222113,"c":963.2150392016,"v":127552.0661264978,"t":1726394400}
+{"o":963.2150392016,"h":963.2150392016,"l":957.6443186263,"c":960.6952181016,"v":129296.5078984824,"t":1726398000}
+{"o":960.6952181016,"h":962.8965922258,"l":956.9338559023,"c":962.8500937276,"v":139812.4945283573,"t":1726401600}
+{"o":962.8500937276,"h":966.2652188331,"l":959.9787611969,"c":961.6939875336,"v":185078.7544837756,"t":1726405200}
+{"o":961.6939875336,"h":968.9354184172,"l":953.7222484549,"c":967.3748348462,"v":201543.9039750882,"t":1726408800}
+{"o":967.3748348462,"h":968.8537976294,"l":964.1648233788,"c":967.0438936002,"v":181680.0890867099,"t":1726412400}
+{"o":967.0438936002,"h":967.8156903395,"l":952.9672906476,"c":953.7361028846,"v":194749.6460990772,"t":1726416000}
+{"o":953.7361028846,"h":955.970866881,"l":947.1401185793,"c":950.601563571,"v":245861.3701418894,"t":1726419600}
+{"o":950.601563571,"h":957.6467355142,"l":949.4495862961,"c":952.5428518886,"v":238923.0353319829,"t":1726423200}
+{"o":952.5428518886,"h":956.1313617245,"l":950.5970578896,"c":950.7941484176,"v":159267.2445005095,"t":1726426800}
+{"o":950.7941484176,"h":951.3168304062,"l":946.2050310006,"c":948.669913952,"v":173305.9597272024,"t":1726430400}
+{"o":948.669913952,"h":948.7286704604,"l":930.4990311266,"c":941.1885494951,"v":235851.7220119238,"t":1726434000}
+{"o":941.1885494951,"h":941.4341436503,"l":934.7125251523,"c":939.6025413824,"v":263279.4607485381,"t":1726437600}
+{"o":939.6025413824,"h":942.7864963003,"l":929.1531670319,"c":936.0326991337,"v":358380.4886476855,"t":1726441200}
+{"o":936.0326991337,"h":939.0872182418,"l":932.42128963,"c":934.0581261826,"v":250328.2300135151,"t":1726444800}
+{"o":934.0581261826,"h":934.0581261826,"l":924.5065881643,"c":927.3858524993,"v":263242.5573614484,"t":1726448400}
+{"o":927.3858524993,"h":929.6650008243,"l":920.8064827573,"c":923.6095645331,"v":246638.9255781804,"t":1726452000}
+{"o":923.6095645331,"h":931.1440896047,"l":923.0056448866,"c":930.7433324914,"v":173870.374296064,"t":1726455600}
+{"o":930.7433324914,"h":933.352803092,"l":929.951742742,"c":930.7128736555,"v":167028.2434551456,"t":1726459200}
+{"o":930.7128736555,"h":935.7819590216,"l":930.2959874155,"c":935.2990654251,"v":120692.9498848935,"t":1726462800}
+{"o":935.2990654251,"h":936.9857773429,"l":928.9717143926,"c":930.3790897451,"v":164128.1711495065,"t":1726466400}
+{"o":930.3790897451,"h":935.9522009054,"l":929.5634043171,"c":934.8688220787,"v":160828.2365007734,"t":1726470000}
+{"o":934.8688220787,"h":943.069879088,"l":933.8190350475,"c":938.4242747004,"v":210503.340531968,"t":1726473600}
+{"o":938.4242747004,"h":942.4704331998,"l":932.0708708526,"c":932.1344265293,"v":193292.6003813595,"t":1726477200}
+{"o":932.1344265293,"h":942.3457518713,"l":930.7665676143,"c":940.297003805,"v":206455.1446307283,"t":1726480800}
+{"o":940.297003805,"h":941.8737529874,"l":938.2189726753,"c":939.4129248425,"v":153202.5868734833,"t":1726484400}
+{"o":939.4129248425,"h":942.5258260655,"l":936.5523765805,"c":937.9343028178,"v":199565.8349054621,"t":1726488000}
+{"o":937.9343028178,"h":941.9212977979,"l":934.1051674343,"c":941.2827939746,"v":261177.7853359559,"t":1726491600}
+{"o":941.2827939746,"h":942.7748462209,"l":925.8036544766,"c":928.8880857211,"v":342762.04087725,"t":1726495200}
+{"o":928.8880857211,"h":939.9546683957,"l":926.4210617602,"c":936.3420810587,"v":272257.7096796842,"t":1726498800}
+{"o":936.3420810587,"h":938.1596461829,"l":929.194232133,"c":929.2461260176,"v":226695.5116590723,"t":1726502400}
+{"o":929.2461260176,"h":938.641392721,"l":918.3968767958,"c":936.5064801815,"v":398777.359540655,"t":1726506000}
+{"o":936.5064801815,"h":937.1597437839,"l":925.8920611665,"c":929.7528993136,"v":213642.3776397597,"t":1726509600}
+{"o":929.7528993136,"h":935.4121647303,"l":927.5253385811,"c":933.9185998347,"v":197558.0281360758,"t":1726513200}
+{"o":933.9185998347,"h":937.2637345933,"l":926.6671162282,"c":926.6671162282,"v":189648.1790076921,"t":1726516800}
+{"o":926.6671162282,"h":936.507335346,"l":925.6781237966,"c":936.507335346,"v":181240.0605444126,"t":1726520400}
+{"o":936.507335346,"h":936.691053063,"l":929.1351690979,"c":930.6033742674,"v":130640.0107419986,"t":1726524000}
+{"o":930.6033742674,"h":940.0879718741,"l":930.6033742674,"c":936.7721107656,"v":143205.1496871476,"t":1726527600}
+{"o":936.7721107656,"h":940.0420162653,"l":931.036032813,"c":931.3601957666,"v":171874.2407408855,"t":1726531200}
+{"o":931.3601957666,"h":934.6161281817,"l":928.4245337244,"c":929.8314224716,"v":176024.2505118261,"t":1726534800}
+{"o":929.8314224716,"h":936.7426071539,"l":927.4645396753,"c":931.8003834491,"v":211914.508280452,"t":1726538400}
+{"o":931.8003834491,"h":936.3822310513,"l":931.1391219218,"c":934.1497515791,"v":136529.0188325139,"t":1726542000}
+{"o":934.1497515791,"h":936.7316426023,"l":931.2615472058,"c":935.3871155201,"v":117626.9156377493,"t":1726545600}
+{"o":935.3871155201,"h":946.3796341839,"l":935.2565990393,"c":944.399209817,"v":168165.3408579489,"t":1726549200}
+{"o":944.399209817,"h":945.2175674574,"l":940.0280571926,"c":940.3446304117,"v":170387.1225181049,"t":1726552800}
+{"o":940.3446304117,"h":943.3860761902,"l":939.4444147837,"c":942.1002611146,"v":178300.1584873454,"t":1726556400}
+{"o":942.1002611146,"h":946.1369544344,"l":942.1002611146,"c":943.5878991229,"v":148708.7373733557,"t":1726560000}
+{"o":943.5878991229,"h":946.0470632862,"l":938.479098662,"c":944.009249475,"v":172136.5607817299,"t":1726563600}
+{"o":944.009249475,"h":949.9085097799,"l":942.2378747695,"c":945.6374803892,"v":194385.8190794266,"t":1726567200}
+{"o":945.6374803892,"h":948.2737335518,"l":939.0734124193,"c":939.5473658371,"v":182562.1202249324,"t":1726570800}
+{"o":939.5473658371,"h":943.8722551951,"l":936.5913239523,"c":942.9937853567,"v":200104.7534031752,"t":1726574400}
+{"o":942.9937853567,"h":945.2155128902,"l":932.8920834716,"c":934.5614289145,"v":259591.0241771087,"t":1726578000}
+{"o":934.5614289145,"h":960.909964511,"l":933.2352704467,"c":951.1634010182,"v":533496.8475926628,"t":1726581600}
+{"o":951.1634010182,"h":970.5123240718,"l":950.8040587959,"c":959.2590476726,"v":403459.2337985967,"t":1726585200}
+{"o":959.2590476726,"h":961.3431135487,"l":940.9460800836,"c":943.2587434099,"v":396492.5567521174,"t":1726588800}
+{"o":943.2587434099,"h":952.4291518551,"l":941.6960170418,"c":948.6760741381,"v":274097.504193137,"t":1726592400}
+{"o":948.6760741381,"h":950.8987983509,"l":940.4893741146,"c":943.939998899,"v":220867.0654095718,"t":1726596000}
+{"o":943.939998899,"h":946.2224206808,"l":933.8095944657,"c":941.8047835619,"v":262626.5499834783,"t":1726599600}
+{"o":941.8047835619,"h":945.0862238894,"l":938.8281786357,"c":940.1720641467,"v":235274.754596961,"t":1726603200}
+{"o":940.1720641467,"h":945.6326453863,"l":940.0880404538,"c":944.1285623431,"v":176031.7632991266,"t":1726606800}
+{"o":944.1285623431,"h":944.1285623431,"l":938.1466630006,"c":938.4101176039,"v":172363.1512523709,"t":1726610400}
+{"o":938.4101176039,"h":938.4101176039,"l":934.5878237191,"c":937.2272895929,"v":153981.0640129454,"t":1726614000}
+{"o":937.2272895929,"h":937.7928020899,"l":927.8684549024,"c":935.4631127184,"v":199114.3924569913,"t":1726617600}
+{"o":935.4631127184,"h":937.6833459617,"l":931.0212903174,"c":932.7497303656,"v":182273.8558090432,"t":1726621200}
+{"o":932.7497303656,"h":938.2747993373,"l":931.7196490374,"c":938.2747993373,"v":156953.7797863383,"t":1726624800}
+{"o":938.2747993373,"h":941.559723581,"l":937.8068249942,"c":938.1002623491,"v":198515.4870375804,"t":1726628400}
+{"o":938.1002623491,"h":939.2659008257,"l":930.5052616352,"c":934.0364114248,"v":188683.45898218,"t":1726632000}
+{"o":934.0364114248,"h":934.5386241533,"l":930.5712231402,"c":933.3047493097,"v":132508.1143815232,"t":1726635600}
+{"o":933.3047493097,"h":935.981011936,"l":926.1139298983,"c":935.1669395786,"v":432249.5560864453,"t":1726639200}
+{"o":935.1669395786,"h":937.0924667018,"l":934.2830450843,"c":935.6458221624,"v":219916.6379055518,"t":1726642800}
+{"o":935.6458221624,"h":935.6719951818,"l":930.4344977189,"c":931.4231229273,"v":162009.8183089346,"t":1726646400}
+{"o":931.4231229273,"h":931.9902535231,"l":920.4770405876,"c":920.4996331369,"v":215417.1549786046,"t":1726650000}
+{"o":920.4996331369,"h":923.1254926236,"l":912.4125537744,"c":921.9760589898,"v":245898.0244750025,"t":1726653600}
+{"o":921.9760589898,"h":925.3054028958,"l":919.7864122784,"c":921.9567109779,"v":156527.1711323459,"t":1726657200}
+{"o":921.9567109779,"h":926.4960111816,"l":917.4455972765,"c":925.6879926318,"v":169218.1328662102,"t":1726660800}
+{"o":925.6879926318,"h":928.5104447838,"l":913.4236882897,"c":916.7304113858,"v":232157.5485407336,"t":1726664400}
+{"o":916.7304113858,"h":918.436239631,"l":910.3265393035,"c":911.6880810038,"v":256174.856608539,"t":1726668000}
+{"o":911.6880810038,"h":915.4044510539,"l":905.4263065197,"c":909.6008451201,"v":295017.3605263049,"t":1726671600}
+{"o":909.6008451201,"h":919.1283319207,"l":906.4508975256,"c":917.8274151912,"v":251788.6877377928,"t":1726675200}
+{"o":917.8274151912,"h":924.3584843557,"l":910.8427710634,"c":920.6272384777,"v":247171.4682963306,"t":1726678800}
+{"o":920.6272384777,"h":947.9426078362,"l":918.7634382526,"c":935.9761757519,"v":993510.9764993534,"t":1726682400}
+{"o":935.9761757519,"h":935.9761757519,"l":918.9057757038,"c":922.0484585762,"v":535892.0569924222,"t":1726686000}
+{"o":922.0484585762,"h":932.5858566128,"l":915.3978385633,"c":931.8314665987,"v":256481.159444409,"t":1726689600}
+{"o":931.8314665987,"h":938.1618777453,"l":929.4306103414,"c":934.6742012717,"v":232783.7605334833,"t":1726693200}
+{"o":934.6742012717,"h":938.2890853214,"l":931.5695718618,"c":936.2510532634,"v":201442.2670821541,"t":1726696800}
+{"o":936.2510532634,"h":957.7649784874,"l":936.2510532634,"c":956.7912314126,"v":345527.1565681928,"t":1726700400}
+{"o":956.7912314126,"h":972.254662008,"l":956.5861377175,"c":966.9898440936,"v":548462.5987034597,"t":1726704000}
+{"o":966.9898440936,"h":969.4720793416,"l":959.9921773129,"c":965.2991517266,"v":323216.0302961641,"t":1726707600}
+{"o":965.2991517266,"h":978.3854083635,"l":962.033424436,"c":977.2546906587,"v":278775.09025552,"t":1726711200}
+{"o":977.2546906587,"h":987.8941776251,"l":977.2436230629,"c":983.4990679354,"v":311620.2038055358,"t":1726714800}
+{"o":983.4990679354,"h":991.2383577967,"l":981.4882529604,"c":989.6926906412,"v":239445.4341559461,"t":1726718400}
+{"o":989.6926906412,"h":992.2533671559,"l":984.7760564872,"c":985.8856555811,"v":232125.0225249619,"t":1726722000}
+{"o":985.8856555811,"h":994.7466823728,"l":980.3591410126,"c":986.6617684544,"v":310408.8262425197,"t":1726725600}
+{"o":986.6617684544,"h":990.0868534096,"l":984.2785993543,"c":987.092219773,"v":275019.5575998524,"t":1726729200}
+{"o":987.092219773,"h":990.778885556,"l":985.9357284346,"c":986.151487281,"v":254643.6004329732,"t":1726732800}
+{"o":986.151487281,"h":991.6500150856,"l":984.9711633187,"c":987.9127131853,"v":259666.2577653449,"t":1726736400}
+{"o":987.9127131853,"h":993.6474021213,"l":986.4851516168,"c":987.4088045662,"v":283366.4305906915,"t":1726740000}
+{"o":987.4088045662,"h":994.9998073678,"l":986.9819536626,"c":993.832842386,"v":296504.5081963822,"t":1726743600}
+{"o":993.832842386,"h":1003.8477997749,"l":991.3057166996,"c":1001.642139159,"v":496591.2926453676,"t":1726747200}
+{"o":1001.642139159,"h":1009.9034491733,"l":998.1285868319,"c":1000.9495493902,"v":384029.2703477412,"t":1726750800}
+{"o":1000.9495493902,"h":1011.3703269714,"l":1000.7564604866,"c":1004.1287232845,"v":388409.0319423664,"t":1726754400}
+{"o":1004.1287232845,"h":1019.1528952122,"l":1002.6097260195,"c":1018.7811506913,"v":334530.0560778732,"t":1726758000}
+{"o":1018.7811506913,"h":1028.8426063623,"l":1015.2593396663,"c":1020.9885404098,"v":400744.8295770093,"t":1726761600}
+{"o":1020.9885404098,"h":1024.6558169194,"l":1015.8519030501,"c":1019.9659019918,"v":290006.9059075207,"t":1726765200}
+{"o":1019.9659019918,"h":1027.1783283354,"l":1019.5792214363,"c":1023.7687995351,"v":287715.716358386,"t":1726768800}
+{"o":1023.7687995351,"h":1026.1953571552,"l":1018.6752026711,"c":1019.0890033372,"v":247078.6545042784,"t":1726772400}
+{"o":1019.0890033372,"h":1024.7150102619,"l":1018.1818907438,"c":1023.6072537298,"v":218542.6962845103,"t":1726776000}
+{"o":1023.6072537298,"h":1024.1004745714,"l":1009.3277368697,"c":1009.8869010177,"v":218973.8373564253,"t":1726779600}
+{"o":1009.8869010177,"h":1017.536308653,"l":1005.3533043637,"c":1014.7380342371,"v":256071.7755424831,"t":1726783200}
+{"o":1014.7380342371,"h":1018.6941997602,"l":1012.6911226301,"c":1017.6804874283,"v":236375.5192392594,"t":1726786800}
+{"o":1017.6804874283,"h":1022.208683842,"l":1009.6506524737,"c":1010.233389258,"v":267174.7953040479,"t":1726790400}
+{"o":1010.233389258,"h":1015.4732220144,"l":1005.7484745188,"c":1012.6205555531,"v":225974.2590435936,"t":1726794000}
+{"o":1012.6205555531,"h":1015.3228642499,"l":1005.8633435623,"c":1014.8720663758,"v":197149.8609919136,"t":1726797600}
+{"o":1014.8720663758,"h":1030.3902611213,"l":1013.9635682631,"c":1030.3902611213,"v":255247.502098117,"t":1726801200}
+{"o":1030.3902611213,"h":1059.9352381079,"l":1029.0164740197,"c":1055.3760936969,"v":534472.2159187,"t":1726804800}
+{"o":1055.3760936969,"h":1068.6576350684,"l":1049.2369426974,"c":1056.8760566611,"v":359048.1288982479,"t":1726808400}
+{"o":1056.8760566611,"h":1085.5312720298,"l":1052.4660883851,"c":1078.9448371089,"v":408759.0274285384,"t":1726812000}
+{"o":1078.9448371089,"h":1079.4967077391,"l":1065.4096256445,"c":1075.949012342,"v":366784.6640161547,"t":1726815600}
+{"o":1075.949012342,"h":1085.5178329457,"l":1068.1371026679,"c":1074.34256089,"v":579761.0398800228,"t":1726819200}
+{"o":1074.34256089,"h":1081.4634987212,"l":1072.3429428584,"c":1075.7643051861,"v":238573.141606812,"t":1726822800}
+{"o":1075.7643051861,"h":1081.5650272758,"l":1070.1639976148,"c":1079.9386597013,"v":248161.074281353,"t":1726826400}
+{"o":1079.9386597013,"h":1080.4804967205,"l":1069.1065641618,"c":1072.6185043886,"v":278571.1957013346,"t":1726830000}
+{"o":1072.6185043886,"h":1076.8956085595,"l":1066.5144280012,"c":1071.6757553315,"v":256980.4353673847,"t":1726833600}
+{"o":1071.6757553315,"h":1073.0260301642,"l":1044.6747540302,"c":1048.9666420628,"v":425973.1703595301,"t":1726837200}
+{"o":1048.9666420628,"h":1063.3908174113,"l":1039.1472781623,"c":1052.9745930223,"v":418557.722809366,"t":1726840800}
+{"o":1052.9745930223,"h":1059.6249157662,"l":1045.3825521642,"c":1053.3258639093,"v":302645.5952811617,"t":1726844400}
+{"o":1053.3258639093,"h":1058.029932778,"l":1047.3550599195,"c":1051.9432098922,"v":263385.5062028056,"t":1726848000}
+{"o":1051.9432098922,"h":1054.2118538539,"l":1038.0716094826,"c":1039.0430191277,"v":313608.6139185239,"t":1726851600}
+{"o":1039.0430191277,"h":1042.8529820645,"l":1031.4348583822,"c":1041.6201554743,"v":280603.1646580089,"t":1726855200}
+{"o":1041.6201554743,"h":1049.6682345631,"l":1039.6094903776,"c":1044.7163448536,"v":216469.533558083,"t":1726858800}
+{"o":1044.7163448536,"h":1049.2307969133,"l":1042.6207577532,"c":1044.61572656,"v":176212.9270634223,"t":1726862400}
+{"o":1044.61572656,"h":1057.3920643519,"l":1044.3180347744,"c":1048.9831981829,"v":232677.7401503889,"t":1726866000}
+{"o":1048.9831981829,"h":1052.7138517614,"l":1046.1273243559,"c":1048.4023553815,"v":159089.4673334328,"t":1726869600}
+{"o":1048.4023553815,"h":1048.4742200778,"l":1042.0336310871,"c":1044.5000070412,"v":180767.9549046926,"t":1726873200}
+{"o":1044.5000070412,"h":1054.3450476015,"l":1036.8980747374,"c":1048.1207396927,"v":286994.9944794967,"t":1726876800}
+{"o":1048.1207396927,"h":1049.9959977887,"l":1035.0532935836,"c":1035.8241089459,"v":228545.2161299629,"t":1726880400}
+{"o":1035.8241089459,"h":1039.3666125672,"l":1032.72624885,"c":1037.0582056866,"v":204232.3213535952,"t":1726884000}
+{"o":1037.0582056866,"h":1044.4408945016,"l":1035.6401028059,"c":1040.4365933172,"v":187484.9573814929,"t":1726887600}
+{"o":1040.4365933172,"h":1041.5641652963,"l":1030.3603207488,"c":1035.3491361519,"v":208809.7696662037,"t":1726891200}
+{"o":1035.3491361519,"h":1040.5590548082,"l":1034.038637495,"c":1039.9147744509,"v":213292.5454453903,"t":1726894800}
+{"o":1039.9147744509,"h":1048.6845093521,"l":1038.1327584147,"c":1046.3808878815,"v":162883.6874240669,"t":1726898400}
+{"o":1046.3808878815,"h":1052.6910733019,"l":1045.0812611994,"c":1050.2436489934,"v":156672.1965623419,"t":1726902000}
+{"o":1050.2436489934,"h":1054.1607023131,"l":1046.866587954,"c":1048.0318408832,"v":141522.2828707052,"t":1726905600}
+{"o":1048.0318408832,"h":1052.4713447437,"l":1047.3059944145,"c":1050.6372203233,"v":151862.3619085297,"t":1726909200}
+{"o":1050.6372203233,"h":1051.1111272256,"l":1043.3161357523,"c":1046.2546414089,"v":140531.9146534171,"t":1726912800}
+{"o":1046.2546414089,"h":1049.6762402318,"l":1045.3885452447,"c":1048.6768903775,"v":147581.129496637,"t":1726916400}
+{"o":1048.6768903775,"h":1050.7703257785,"l":1045.3667814346,"c":1050.6235757437,"v":124117.1880499788,"t":1726920000}
+{"o":1050.6235757437,"h":1058.9484082445,"l":1047.3254146463,"c":1058.066079308,"v":168734.6176184473,"t":1726923600}
+{"o":1058.066079308,"h":1064.6258433208,"l":1056.2924290964,"c":1061.8793487745,"v":222932.3178818364,"t":1726927200}
+{"o":1061.8793487745,"h":1062.3457045153,"l":1050.6036807623,"c":1052.122506329,"v":213691.679556611,"t":1726930800}
+{"o":1052.122506329,"h":1055.7422717076,"l":1048.9938476831,"c":1053.5762373583,"v":303460.7054913969,"t":1726934400}
+{"o":1053.5762373583,"h":1058.1812517904,"l":1051.3064542962,"c":1055.4886858574,"v":204255.1743302244,"t":1726938000}
+{"o":1055.4886858574,"h":1060.1969403674,"l":1052.8020257386,"c":1052.9153049982,"v":182793.0825534731,"t":1726941600}
+{"o":1052.9153049982,"h":1055.7034168258,"l":1049.3262209666,"c":1049.9869760199,"v":267970.8137848764,"t":1726945200}
+{"o":1049.9869760199,"h":1053.4865257511,"l":1049.1808984367,"c":1051.6753300905,"v":159827.3886706595,"t":1726948800}
+{"o":1051.6753300905,"h":1055.7779830254,"l":1050.2045485825,"c":1053.3492783624,"v":151622.3506345803,"t":1726952400}
+{"o":1053.3492783624,"h":1058.6180773493,"l":1053.1315586364,"c":1058.6180773493,"v":129999.6276699187,"t":1726956000}
+{"o":1058.6180773493,"h":1067.6241333364,"l":1056.4346676194,"c":1064.4634077428,"v":170434.7524506552,"t":1726959600}
+{"o":1064.4634077428,"h":1068.2648581087,"l":1055.6896637753,"c":1061.1382873033,"v":196936.7710134303,"t":1726963200}
+{"o":1061.1382873033,"h":1061.3265323278,"l":1052.3965152845,"c":1053.6368631084,"v":149641.6209865331,"t":1726966800}
+{"o":1053.6368631084,"h":1055.0973095194,"l":1048.1274149434,"c":1052.0235386315,"v":226767.0222896033,"t":1726970400}
+{"o":1052.0235386315,"h":1056.4999595379,"l":1050.6873899222,"c":1055.3840027607,"v":149503.7688198484,"t":1726974000}
+{"o":1055.3840027607,"h":1061.662199514,"l":1054.658834344,"c":1057.9236018425,"v":154513.5870767329,"t":1726977600}
+{"o":1057.9236018425,"h":1058.3278134873,"l":1048.4476560337,"c":1048.8788393288,"v":157522.3047636373,"t":1726981200}
+{"o":1048.8788393288,"h":1051.5828070107,"l":1042.9779668621,"c":1044.0718487784,"v":138076.9036440523,"t":1726984800}
+{"o":1044.0718487784,"h":1048.6882512983,"l":1043.2281364831,"c":1048.6882512983,"v":117024.1598243802,"t":1726988400}
+{"o":1048.6882512983,"h":1051.593648769,"l":1046.608303422,"c":1049.3701988841,"v":145264.5691577633,"t":1726992000}
+{"o":1049.3701988841,"h":1049.8282381984,"l":1032.9583295312,"c":1033.0998827445,"v":219188.5499591023,"t":1726995600}
+{"o":1033.0998827445,"h":1037.0677406467,"l":1028.8899650852,"c":1033.5328634041,"v":162343.667043581,"t":1726999200}
+{"o":1033.5328634041,"h":1034.2889344333,"l":1026.921765961,"c":1032.1294430587,"v":167396.3010342932,"t":1727002800}
+{"o":1032.1294430587,"h":1034.4350516912,"l":1029.1349958196,"c":1031.7314227235,"v":148256.9976332527,"t":1727006400}
+{"o":1031.7314227235,"h":1033.0174564317,"l":1021.1590518993,"c":1023.7473299625,"v":180627.1869954279,"t":1727010000}
+{"o":1023.7473299625,"h":1026.8822933042,"l":1016.2655462094,"c":1021.3005789877,"v":216768.4120656363,"t":1727013600}
+{"o":1021.3005789877,"h":1024.9309572166,"l":1019.2897589461,"c":1019.8764273928,"v":189659.4523588106,"t":1727017200}
+{"o":1019.8764273928,"h":1024.9879231311,"l":1014.6640068725,"c":1022.8696244626,"v":188028.8172013552,"t":1727020800}
+{"o":1022.8696244626,"h":1036.1751710954,"l":1022.6777410026,"c":1033.4529972645,"v":217258.0713883371,"t":1727024400}
+{"o":1033.4529972645,"h":1033.6342189998,"l":1024.3104209246,"c":1027.0802998784,"v":170469.5590933667,"t":1727028000}
+{"o":1027.0802998784,"h":1032.288112384,"l":1020.9716920365,"c":1030.650119684,"v":173099.7438767911,"t":1727031600}
+{"o":1030.650119684,"h":1034.6817437618,"l":1027.8476161496,"c":1028.8545996417,"v":203193.3004005073,"t":1727035200}
+{"o":1028.8545996417,"h":1033.0106892639,"l":1000.1188203673,"c":1001.0869087097,"v":227774.7137578554,"t":1727038800}
+{"o":1001.0869087097,"h":1028.1753113188,"l":995.9011435278,"c":1026.4464422454,"v":443604.2067142695,"t":1727042400}
+{"o":1026.4464422454,"h":1028.1376524916,"l":1017.314473194,"c":1020.3774693749,"v":249720.7093634137,"t":1727046000}
+{"o":1020.3774693749,"h":1033.2896406627,"l":1002.8975069066,"c":1026.8475396276,"v":363786.5718500181,"t":1727049600}
+{"o":1026.8475396276,"h":1040.6102387972,"l":1025.6833999449,"c":1034.81932225,"v":366701.9558842335,"t":1727053200}
+{"o":1034.81932225,"h":1036.9177227398,"l":1028.9124223859,"c":1034.883544344,"v":229042.3209343755,"t":1727056800}
+{"o":1034.883544344,"h":1055.1540235007,"l":1034.1626281328,"c":1042.5458160371,"v":361694.4066299315,"t":1727060400}
+{"o":1042.5458160371,"h":1045.5774890918,"l":1033.8150485413,"c":1037.1562508711,"v":225971.4686133938,"t":1727064000}
+{"o":1037.1562508711,"h":1038.1417401691,"l":1030.0134506797,"c":1034.6980178738,"v":207053.6791386901,"t":1727067600}
+{"o":1034.6980178738,"h":1039.277498779,"l":1032.9672887447,"c":1036.6454491343,"v":189849.4968465608,"t":1727071200}
+{"o":1036.6454491343,"h":1037.479079867,"l":1023.8783424624,"c":1026.4875277872,"v":260619.9883283095,"t":1727074800}
+{"o":1026.4875277872,"h":1027.2488033728,"l":1011.7084241237,"c":1013.5801004637,"v":306850.0567207352,"t":1727078400}
+{"o":1013.5801004637,"h":1023.1091698118,"l":1012.9600430075,"c":1021.1654382111,"v":289260.9325213977,"t":1727082000}
+{"o":1021.1654382111,"h":1021.7924810186,"l":1012.0945739723,"c":1015.160271874,"v":257752.2198295562,"t":1727085600}
+{"o":1015.160271874,"h":1016.0452762256,"l":1009.3646932243,"c":1012.7610305986,"v":230592.9579009931,"t":1727089200}
+{"o":1012.7610305986,"h":1013.3644965451,"l":1005.841040164,"c":1009.5536924943,"v":247902.5509685866,"t":1727092800}
+{"o":1009.5536924943,"h":1014.3468102932,"l":1005.8280394385,"c":1009.3231330926,"v":322163.4182061571,"t":1727096400}
+{"o":1009.3231330926,"h":1025.802846206,"l":1007.4797027267,"c":1014.0695865171,"v":433467.0809309945,"t":1727100000}
+{"o":1014.0695865171,"h":1022.3996563973,"l":1006.921255327,"c":1017.6644948496,"v":320594.4815774839,"t":1727103600}
+{"o":1017.6644948496,"h":1022.9105845577,"l":1008.7305329597,"c":1010.0499393399,"v":364144.5642686766,"t":1727107200}
+{"o":1010.0499393399,"h":1013.7276321424,"l":1006.9995791024,"c":1012.0121362213,"v":268969.0269662588,"t":1727110800}
+{"o":1012.0121362213,"h":1017.8752117838,"l":1011.5233607474,"c":1015.3217213472,"v":219345.7867523902,"t":1727114400}
+{"o":1015.3217213472,"h":1017.2661618376,"l":1009.9867994457,"c":1010.9717445899,"v":277145.2179220399,"t":1727118000}
+{"o":1010.9717445899,"h":1013.6955669762,"l":1008.9090103601,"c":1011.3616782663,"v":232167.9402287941,"t":1727121600}
+{"o":1011.3616782663,"h":1018.2136670222,"l":1005.3586387936,"c":1016.7204605594,"v":487689.0916307833,"t":1727125200}
+{"o":1016.7204605594,"h":1019.3935995658,"l":1013.6756209829,"c":1018.5987557391,"v":231446.9953544448,"t":1727128800}
+{"o":1018.5987557391,"h":1024.2989019601,"l":1015.9610075822,"c":1021.3439129945,"v":201915.6408377808,"t":1727132400}
+{"o":1021.3439129945,"h":1024.2688509594,"l":1009.5541015411,"c":1014.960578224,"v":343941.0741156017,"t":1727136000}
+{"o":1014.960578224,"h":1024.0457109891,"l":1009.9227821002,"c":1018.8644557315,"v":313424.570417855,"t":1727139600}
+{"o":1018.8644557315,"h":1035.1808751806,"l":1011.1467701168,"c":1034.1072265398,"v":368276.5522910785,"t":1727143200}
+{"o":1034.1072265398,"h":1035.8133081978,"l":1028.6215913228,"c":1033.9582258681,"v":259692.0571185666,"t":1727146800}
+{"o":1033.9582258681,"h":1038.0229753675,"l":1025.2959336216,"c":1026.8950160238,"v":232438.3060554551,"t":1727150400}
+{"o":1026.8950160238,"h":1033.8990538744,"l":1026.0802139296,"c":1031.7228653844,"v":233087.8931824499,"t":1727154000}
+{"o":1031.7228653844,"h":1034.8054225683,"l":1028.3405331987,"c":1031.7396997164,"v":213561.6566788736,"t":1727157600}
+{"o":1031.7396997164,"h":1039.2975563987,"l":1030.4759705267,"c":1037.8350894897,"v":229577.0166037941,"t":1727161200}
+{"o":1037.8350894897,"h":1049.4413150537,"l":1037.2348924413,"c":1046.1589970244,"v":344157.9205662491,"t":1727164800}
+{"o":1046.1589970244,"h":1048.9534844732,"l":1033.3865769932,"c":1033.7306379091,"v":269539.654021175,"t":1727168400}
+{"o":1033.7306379091,"h":1038.1195689766,"l":1032.0868019899,"c":1034.8939244306,"v":236457.8320929542,"t":1727172000}
+{"o":1034.8939244306,"h":1035.3838989987,"l":1029.6032477822,"c":1033.1232636322,"v":251792.8768569092,"t":1727175600}
+{"o":1033.1232636322,"h":1046.1630050346,"l":1033.0155122334,"c":1039.2499656614,"v":300187.1532608921,"t":1727179200}
+{"o":1039.2499656614,"h":1047.6088943141,"l":1036.7118011544,"c":1039.8352566074,"v":331132.1228917178,"t":1727182800}
+{"o":1039.8352566074,"h":1040.3788734706,"l":1017.1996520589,"c":1028.0235992267,"v":611400.8198724489,"t":1727186400}
+{"o":1028.0235992267,"h":1031.1116464471,"l":480.4614491648,"c":1008.3380758208,"v":307901.5749461979,"t":1727190000}
+{"o":1008.3380758208,"h":1016.341972815,"l":1007.2303602368,"c":1014.9979992227,"v":336565.217925279,"t":1727193600}
+{"o":1014.9979992227,"h":1028.766216074,"l":1014.0150137954,"c":1021.6661472405,"v":459107.3702044719,"t":1727197200}
+{"o":1021.6661472405,"h":1024.6981255276,"l":1015.7835302034,"c":1019.4833032916,"v":342956.9671248409,"t":1727200800}
+{"o":1019.4833032916,"h":1035.2102778179,"l":1016.6262362662,"c":1028.944090458,"v":342494.6980122506,"t":1727204400}
+{"o":1028.944090458,"h":1037.5190715462,"l":1026.4309679987,"c":1029.2358790742,"v":505433.0559417877,"t":1727208000}
+{"o":1029.2358790742,"h":1032.3133445372,"l":1026.4314841282,"c":1030.7087711712,"v":296826.1472093279,"t":1727211600}
+{"o":1030.7087711712,"h":1066.9004259358,"l":1030.7087711712,"c":1062.8029699468,"v":560068.3150329224,"t":1727215200}
+{"o":1062.8029699468,"h":1066.0968740952,"l":1055.6627058242,"c":1058.5219017429,"v":403159.2187412931,"t":1727218800}
+{"o":1058.5219017429,"h":1064.2757933465,"l":1051.3601775452,"c":1053.1180542588,"v":332833.4641598823,"t":1727222400}
+{"o":1053.1180542588,"h":1066.5504060708,"l":1051.9978137286,"c":1056.845350457,"v":360529.8594213178,"t":1727226000}
+{"o":1056.845350457,"h":1058.4606573267,"l":1049.930811404,"c":1050.2978480418,"v":328932.2592096272,"t":1727229600}
+{"o":1050.2978480418,"h":1056.6084063462,"l":1046.9368066001,"c":1053.5722917889,"v":282089.2439832627,"t":1727233200}
+{"o":1053.5722917889,"h":1054.9626599017,"l":1043.818053533,"c":1043.9751456974,"v":364806.6307171692,"t":1727236800}
+{"o":1043.9751456974,"h":1048.6404980878,"l":1040.9350864011,"c":1041.4674769696,"v":304930.3226918795,"t":1727240400}
+{"o":1041.4674769696,"h":1043.0734657995,"l":1035.5678854873,"c":1037.796922195,"v":326577.2737712038,"t":1727244000}
+{"o":1037.796922195,"h":1039.5143994608,"l":1030.4007246346,"c":1037.7670100765,"v":303468.5614179493,"t":1727247600}
+{"o":1037.7670100765,"h":1042.2625951739,"l":1037.0635964155,"c":1041.3970451658,"v":263801.3760315498,"t":1727251200}
+{"o":1041.3970451658,"h":1043.7832856697,"l":1037.8878317813,"c":1038.4624830317,"v":234251.6133456321,"t":1727254800}
+{"o":1038.4624830317,"h":1042.6550247342,"l":1035.5414633911,"c":1039.7034461526,"v":304612.00625471,"t":1727258400}
+{"o":1039.7034461526,"h":1046.3984568111,"l":1038.8364118515,"c":1046.1962793987,"v":271355.967916473,"t":1727262000}
+{"o":1046.1962793987,"h":1046.5533472824,"l":1038.33778448,"c":1038.9278225927,"v":273738.1447116752,"t":1727265600}
+{"o":1038.9278225927,"h":1045.7522872914,"l":1037.3963717906,"c":1044.7522663665,"v":374773.8168404454,"t":1727269200}
+{"o":1044.7522663665,"h":1052.7452010766,"l":1043.8641062692,"c":1051.8236150918,"v":717502.1836413302,"t":1727272800}
+{"o":1051.8236150918,"h":1060.0390695652,"l":1041.8039803341,"c":1042.3659953783,"v":510573.0065744256,"t":1727276400}
+{"o":1042.3659953783,"h":1053.1083665729,"l":1041.1737539531,"c":1049.9556388726,"v":542435.6046440329,"t":1727280000}
+{"o":1049.9556388726,"h":1051.3984208822,"l":1031.6059826481,"c":1035.4817829252,"v":485257.4523724749,"t":1727283600}
+{"o":1035.4817829252,"h":1043.4687268968,"l":1034.2039930622,"c":1043.2716230635,"v":366620.6997161565,"t":1727287200}
+{"o":1043.2716230635,"h":1047.6503205795,"l":1038.7102372417,"c":1039.3414717096,"v":385071.1675136241,"t":1727290800}
+{"o":1039.3414717096,"h":1045.7539867642,"l":1039.3414717096,"c":1041.3324189456,"v":396949.5185274665,"t":1727294400}
+{"o":1041.3324189456,"h":1042.1573931504,"l":1035.6355083191,"c":1036.5592454599,"v":357448.4795260096,"t":1727298000}
+{"o":1036.5592454599,"h":1037.4372245937,"l":1028.8805103809,"c":1033.5677143443,"v":428967.6340359729,"t":1727301600}
+{"o":1033.5677143443,"h":1033.945022902,"l":1020.4901446912,"c":1025.0590710179,"v":447676.321911485,"t":1727305200}
+{"o":1025.0590710179,"h":1030.0439637675,"l":1015.0402384904,"c":1020.3926840107,"v":436162.7863057586,"t":1727308800}
+{"o":1020.3926840107,"h":1028.3339367527,"l":1017.897008481,"c":1027.9871195186,"v":416691.1386899637,"t":1727312400}
+{"o":1027.9871195186,"h":1034.5040386653,"l":1026.9130521633,"c":1034.226094362,"v":453283.1583278814,"t":1727316000}
+{"o":1034.226094362,"h":1036.4642500585,"l":1030.613824024,"c":1033.859691108,"v":361433.2154321672,"t":1727319600}
+{"o":1033.859691108,"h":1035.5401980787,"l":1030.2542907725,"c":1032.6627794619,"v":305016.0432821899,"t":1727323200}
+{"o":1032.6627794619,"h":1041.6651225096,"l":1031.3594183068,"c":1039.3619336948,"v":372611.2055867286,"t":1727326800}
+{"o":1039.3619336948,"h":1048.2850719648,"l":1038.5853689859,"c":1043.8180371038,"v":427462.8452844884,"t":1727330400}
+{"o":1043.8180371038,"h":1052.6515732682,"l":1043.0202294569,"c":1051.59768567,"v":356378.7380649479,"t":1727334000}
+{"o":1051.59768567,"h":1053.127907925,"l":1044.8794862454,"c":1045.842620987,"v":339118.0453943858,"t":1727337600}
+{"o":1045.842620987,"h":1049.5430308123,"l":1042.8593940398,"c":1044.4129505995,"v":314386.569863423,"t":1727341200}
+{"o":1044.4129505995,"h":1062.7440579639,"l":1043.849795009,"c":1058.6612735514,"v":375760.664113697,"t":1727344800}
+{"o":1058.6612735514,"h":1061.3600465994,"l":1054.2414900017,"c":1059.8482809181,"v":382495.816693144,"t":1727348400}
+{"o":1059.8482809181,"h":1064.9602209066,"l":1055.0240692983,"c":1055.4640274781,"v":386225.8382016562,"t":1727352000}
+{"o":1055.4640274781,"h":1058.5116609851,"l":1048.7891965247,"c":1053.7106129131,"v":492452.2346562902,"t":1727355600}
+{"o":1053.7106129131,"h":1079.4091455978,"l":1053.0946897404,"c":1062.8851308596,"v":863570.7516838586,"t":1727359200}
+{"o":1062.8851308596,"h":1095.0235241706,"l":1060.0865513693,"c":1088.8776572155,"v":863162.8727609646,"t":1727362800}
+{"o":1088.8776572155,"h":1097.1123532256,"l":1085.1219387557,"c":1085.3747757855,"v":689253.0247007236,"t":1727366400}
+{"o":1085.3747757855,"h":1093.5356238848,"l":1039.6140121276,"c":1078.3781538954,"v":597723.5188509558,"t":1727370000}
+{"o":1078.3781538954,"h":1088.1066402297,"l":1076.3955959806,"c":1086.0566925015,"v":474596.8015886923,"t":1727373600}
+{"o":1086.0566925015,"h":1087.767561749,"l":1077.698709466,"c":1077.8432682982,"v":390281.0335720592,"t":1727377200}
+{"o":1077.8432682982,"h":1081.5750078435,"l":1070.1337690788,"c":1071.195257654,"v":589705.9720006778,"t":1727380800}
+{"o":1071.195257654,"h":1080.6909663133,"l":1070.4968428616,"c":1077.5363570836,"v":447016.7216174508,"t":1727384400}
+{"o":1077.5363570836,"h":1083.8644745564,"l":1076.898922919,"c":1083.4507798021,"v":404425.2945591059,"t":1727388000}
+{"o":1083.4507798021,"h":1083.5439638505,"l":1067.0923572616,"c":1077.8926811798,"v":417931.029833481,"t":1727391600}
+{"o":1077.8926811798,"h":1083.987213415,"l":1072.9811561628,"c":1082.904590992,"v":488065.6221299553,"t":1727395200}
+{"o":1082.904590992,"h":1082.9809440516,"l":1069.2650118494,"c":1073.5232269255,"v":420164.5671344475,"t":1727398800}
+{"o":1073.5232269255,"h":1076.2650791301,"l":1066.7325366717,"c":1068.8814998737,"v":423399.234795135,"t":1727402400}
+{"o":1068.8814998737,"h":1079.7835746012,"l":1067.1707989189,"c":1079.2255415337,"v":540126.4966041475,"t":1727406000}
+{"o":1079.2255415337,"h":1089.7418005556,"l":1078.5967286587,"c":1087.3100668618,"v":496662.8737945142,"t":1727409600}
+{"o":1087.3100668618,"h":1091.2783838956,"l":1082.3182685023,"c":1090.2973943027,"v":467875.1042523632,"t":1727413200}
+{"o":1090.2973943027,"h":1101.1797893219,"l":1089.4100967644,"c":1092.9444769152,"v":590546.628551217,"t":1727416800}
+{"o":1092.9444769152,"h":1101.4486314829,"l":1086.8953774543,"c":1091.2827462401,"v":451743.0178053748,"t":1727420400}
+{"o":1091.2827462401,"h":1101.5048899381,"l":1090.8833435817,"c":1096.8964373543,"v":518231.5873607571,"t":1727424000}
+{"o":1096.8964373543,"h":1103.6746114201,"l":1093.0794276904,"c":1093.9511006402,"v":500755.213328662,"t":1727427600}
+{"o":1093.9511006402,"h":1100.6910923096,"l":1081.0031777298,"c":1081.3514988714,"v":465344.577410055,"t":1727431200}
+{"o":1081.3514988714,"h":1085.9886366361,"l":1078.5312959556,"c":1081.4209495904,"v":390180.9828505581,"t":1727434800}
+{"o":1081.4209495904,"h":1092.100442973,"l":1077.8859545855,"c":1089.9620821197,"v":544726.1871329282,"t":1727438400}
+{"o":1089.9620821197,"h":1090.7904321192,"l":1078.8709763848,"c":1088.0515203703,"v":556243.4643775661,"t":1727442000}
+{"o":1088.0515203703,"h":1116.1288825641,"l":1085.922419941,"c":1108.9383384405,"v":1026316.7560613914,"t":1727445600}
+{"o":1108.9383384405,"h":1117.8926664166,"l":1102.1516414887,"c":1102.6825849788,"v":917019.1723374588,"t":1727449200}
+{"o":1102.6825849788,"h":1106.3899805043,"l":1094.9072419254,"c":1104.6629225161,"v":816525.3762647415,"t":1727452800}
+{"o":1104.6629225161,"h":1104.9448152157,"l":1088.7681452409,"c":1094.1462877925,"v":683233.4471152714,"t":1727456400}
+{"o":1094.1462877925,"h":1098.3305155741,"l":1088.8073309676,"c":1098.2163473051,"v":559202.8754324021,"t":1727460000}
+{"o":1098.2163473051,"h":1100.5936944303,"l":1089.5262933374,"c":1092.1402666789,"v":539234.3791280625,"t":1727463600}
+{"o":1092.1402666789,"h":1098.5368720122,"l":1090.149529351,"c":1095.2146344112,"v":491385.3791924582,"t":1727467200}
+{"o":1095.2146344112,"h":1097.500232046,"l":1091.2597837939,"c":1092.7521495585,"v":446361.6912742486,"t":1727470800}
+{"o":1092.7521495585,"h":1097.1388918397,"l":1091.0981773765,"c":1095.2712770979,"v":446330.0268570545,"t":1727474400}
+{"o":1095.2712770979,"h":1096.9410145273,"l":1091.0146502643,"c":1092.6487906614,"v":368065.8505713277,"t":1727478000}
+{"o":1092.6487906614,"h":1097.0112746375,"l":1092.2321698828,"c":1096.2989259006,"v":362496.386714917,"t":1727481600}
+{"o":1096.2989259006,"h":1099.0740153528,"l":1093.2482972959,"c":1098.8639963644,"v":401722.6366860103,"t":1727485200}
+{"o":1098.8639963644,"h":1104.9688551806,"l":1095.6255064085,"c":1099.4511274687,"v":493540.9856251774,"t":1727488800}
+{"o":1099.4511274687,"h":1103.2306259574,"l":1096.1043660978,"c":1099.5329316557,"v":443593.4983954348,"t":1727492400}
+{"o":1099.5329316557,"h":1101.2297719371,"l":1096.2088988221,"c":1097.7185714634,"v":321951.8935981558,"t":1727496000}
+{"o":1097.7185714634,"h":1099.3569952264,"l":1092.1162164019,"c":1092.6461702084,"v":324502.6814542782,"t":1727499600}
+{"o":1092.6461702084,"h":1093.822178742,"l":1082.7078069861,"c":1084.1387721097,"v":370137.5684801338,"t":1727503200}
+{"o":1084.1387721097,"h":1087.2452647411,"l":1080.9559794662,"c":1083.6229467646,"v":340011.1412627475,"t":1727506800}
+{"o":1083.6229467646,"h":1084.5423323051,"l":1076.2755716194,"c":1076.8851361646,"v":463339.0928907052,"t":1727510400}
+{"o":1076.8851361646,"h":1087.2855807302,"l":1074.5250706615,"c":1086.8597796477,"v":430128.000278142,"t":1727514000}
+{"o":1086.8597796477,"h":1092.1520395617,"l":1084.6993949256,"c":1091.4562790652,"v":393698.6311983294,"t":1727517600}
+{"o":1091.4562790652,"h":1092.3782322383,"l":1085.3014652608,"c":1088.4996820306,"v":454395.6727607796,"t":1727521200}
+{"o":1088.4996820306,"h":1089.8143737556,"l":1083.7425246655,"c":1088.1174730667,"v":426530.7361193915,"t":1727524800}
+{"o":1088.1174730667,"h":1089.4794990981,"l":1082.6207495168,"c":1088.0354425795,"v":360270.4995033076,"t":1727528400}
+{"o":1088.0354425795,"h":1095.2155981637,"l":1087.9767434924,"c":1094.5295913566,"v":442781.5378341247,"t":1727532000}
+{"o":1094.5295913566,"h":1095.0008260858,"l":1086.6301940136,"c":1087.5888084128,"v":387781.3405847884,"t":1727535600}
+{"o":1087.5888084128,"h":1089.5316423342,"l":1083.9794322748,"c":1085.3192282725,"v":464346.8016902477,"t":1727539200}
+{"o":1085.3192282725,"h":1090.8654023667,"l":1084.3541339193,"c":1086.5529390927,"v":437607.6712286535,"t":1727542800}
+{"o":1086.5529390927,"h":1089.9959195848,"l":1084.7935900824,"c":1085.5662315013,"v":397069.37788292,"t":1727546400}
+{"o":1085.5662315013,"h":1088.2505311993,"l":1084.7569161131,"c":1086.2192767378,"v":381474.481415576,"t":1727550000}
+{"o":1086.2192767378,"h":1088.4677347087,"l":1084.1608588191,"c":1084.4608036596,"v":329432.2359094072,"t":1727553600}
+{"o":1084.4608036596,"h":1086.0944770511,"l":1078.3495953234,"c":1085.6803255716,"v":433629.7737538541,"t":1727557200}
+{"o":1085.6803255716,"h":1087.8136950888,"l":1082.4384298571,"c":1085.9851829022,"v":312082.3434097695,"t":1727560800}
+{"o":1085.9851829022,"h":1087.7206487919,"l":1082.2506139077,"c":1086.4279713227,"v":311399.8665866589,"t":1727564400}
+{"o":1086.4279713227,"h":1092.7116444964,"l":1082.7871062997,"c":1086.3746364187,"v":486807.1260078779,"t":1727568000}
+{"o":1086.3746364187,"h":1095.1847561128,"l":1085.704363836,"c":1094.4709416306,"v":430595.9354766253,"t":1727571600}
+{"o":1094.4709416306,"h":1099.9737505061,"l":1092.4572373677,"c":1092.5861975063,"v":541270.0314680696,"t":1727575200}
+{"o":1092.5861975063,"h":1094.6766789778,"l":1087.8431412926,"c":1093.5201136114,"v":426408.3754768512,"t":1727578800}
+{"o":1093.5201136114,"h":1094.7764959245,"l":1086.6978348945,"c":1089.967334443,"v":348642.0006131475,"t":1727582400}
+{"o":1089.967334443,"h":1096.2370698192,"l":1082.9277714778,"c":1082.9277714778,"v":364870.7562602127,"t":1727586000}
+{"o":1082.9277714778,"h":1085.1093361471,"l":1076.0251061974,"c":1077.6319923064,"v":389088.8385446587,"t":1727589600}
+{"o":1077.6319923064,"h":1080.7405594422,"l":1074.9131043469,"c":1077.5086017996,"v":406977.4780127114,"t":1727593200}
+{"o":1077.5086017996,"h":1084.8480564229,"l":1074.9565159826,"c":1080.8696246883,"v":385839.9023754366,"t":1727596800}
+{"o":1080.8696246883,"h":1085.7694277267,"l":1080.4494694644,"c":1082.1966925536,"v":317595.2942413024,"t":1727600400}
+{"o":1082.1966925536,"h":1083.4705933814,"l":1069.8329226278,"c":1082.3321692483,"v":356524.442312691,"t":1727604000}
+{"o":1082.3321692483,"h":1087.3273718195,"l":1081.4925144841,"c":1086.2049225719,"v":359366.6750391627,"t":1727607600}
+{"o":1086.2049225719,"h":1090.0179497335,"l":1081.9874020113,"c":1082.6131882195,"v":463591.3210052581,"t":1727611200}
+{"o":1082.6131882195,"h":1092.0595350549,"l":1078.1561307512,"c":1090.3596269052,"v":518920.822529764,"t":1727614800}
+{"o":1090.3596269052,"h":1091.6154250688,"l":1085.8419602924,"c":1087.2186489495,"v":499836.0001109272,"t":1727618400}
+{"o":1087.2186489495,"h":1091.6978798629,"l":1083.7897116047,"c":1090.0285927576,"v":551397.5368138253,"t":1727622000}
+{"o":1090.0285927576,"h":1091.4555697323,"l":1085.7828000034,"c":1091.0017442419,"v":462901.8065148604,"t":1727625600}
+{"o":1091.0017442419,"h":1096.2991155345,"l":1090.4105180893,"c":1092.9053021238,"v":405527.9168561244,"t":1727629200}
+{"o":1092.9053021238,"h":1097.1569655737,"l":1092.2825212796,"c":1094.8599352275,"v":353952.6382138729,"t":1727632800}
+{"o":1094.8599352275,"h":1106.7754801181,"l":1094.8599352275,"c":1105.1866355837,"v":384952.566208203,"t":1727636400}
+{"o":1105.1866355837,"h":1114.255142334,"l":1103.1390484049,"c":1110.5471450194,"v":635872.3915282675,"t":1727640000}
+{"o":1110.5471450194,"h":1121.1128301679,"l":1105.5249304352,"c":1109.5138387007,"v":500948.0072878716,"t":1727643600}
+{"o":1109.5138387007,"h":1114.7547629073,"l":1101.590669325,"c":1102.0848104702,"v":457613.9592861627,"t":1727647200}
+{"o":1102.0848104702,"h":1103.8143499202,"l":1093.9110874074,"c":1098.2537706562,"v":398077.4883124625,"t":1727650800}
+{"o":1098.2537706562,"h":1102.2662315951,"l":1085.7642182288,"c":1099.7691102081,"v":578814.3251165543,"t":1727654400}
+{"o":1099.7691102081,"h":1107.3003855777,"l":1088.4787063775,"c":1089.7906567923,"v":555417.9676285703,"t":1727658000}
+{"o":1089.7906567923,"h":1093.500155477,"l":1080.6548393644,"c":1081.3003002092,"v":565650.1845056691,"t":1727661600}
+{"o":1081.3003002092,"h":1087.4755340824,"l":1075.9308267523,"c":1082.1536388943,"v":480939.2706666883,"t":1727665200}
+{"o":1082.1536388943,"h":1082.3823895404,"l":1075.6235095429,"c":1080.9019918051,"v":328238.5553641362,"t":1727668800}
+{"o":1080.9019918051,"h":1087.7816438323,"l":1079.2846206933,"c":1087.4450902882,"v":305213.1170022044,"t":1727672400}
+{"o":1087.4450902882,"h":1091.5568966208,"l":1084.2593673846,"c":1084.2593673846,"v":374941.7206056006,"t":1727676000}
+{"o":1084.2593673846,"h":1093.3343947518,"l":1084.1583286517,"c":1086.8651265002,"v":336059.6738761549,"t":1727679600}
+{"o":1086.8651265002,"h":1087.430826872,"l":1080.9064185053,"c":1084.0263728663,"v":346586.7285131267,"t":1727683200}
+{"o":1084.0263728663,"h":1084.43100589,"l":1069.8325976867,"c":1070.210616334,"v":481639.3072113661,"t":1727686800}
+{"o":1070.210616334,"h":1073.1576312898,"l":1061.8084137663,"c":1069.4982906384,"v":412116.5298431618,"t":1727690400}
+{"o":1069.4982906384,"h":1078.7264897595,"l":1066.3053426431,"c":1078.3895780603,"v":387605.6719185915,"t":1727694000}
+{"o":1078.3895780603,"h":1087.3741481961,"l":1072.900834161,"c":1085.9864927171,"v":395319.9612875561,"t":1727697600}
+{"o":1085.9864927171,"h":1090.2076731328,"l":1083.4343634454,"c":1086.0355225781,"v":636306.7237160499,"t":1727701200}
+{"o":1086.0355225781,"h":1090.0565397896,"l":1078.8389480071,"c":1083.6797583348,"v":554285.2388406061,"t":1727704800}
+{"o":1083.6797583348,"h":1087.3267686805,"l":1067.9709877336,"c":1068.3569773327,"v":502754.0471316053,"t":1727708400}
+{"o":1068.3569773327,"h":1075.0746228292,"l":1067.4984671751,"c":1072.4609676379,"v":475226.8089392565,"t":1727712000}
+{"o":1072.4609676379,"h":1078.2637319354,"l":1068.50048466,"c":1078.1219425408,"v":468607.0960985288,"t":1727715600}
+{"o":1078.1219425408,"h":1078.7343121763,"l":1066.6568008015,"c":1073.2041262883,"v":520594.6052631464,"t":1727719200}
+{"o":1073.2041262883,"h":1076.0777378067,"l":1067.4616886608,"c":1074.0858143682,"v":539672.574611697,"t":1727722800}
+{"o":1074.0858143682,"h":1087.0134147409,"l":1073.154358296,"c":1085.8299788851,"v":633525.5007414937,"t":1727726400}
+{"o":1085.8299788851,"h":1087.3594140656,"l":1078.630880307,"c":1079.1974875355,"v":379428.2187929278,"t":1727730000}
+{"o":1079.1974875355,"h":1081.7995072405,"l":1069.8048149213,"c":1070.237785942,"v":422895.4105244309,"t":1727733600}
+{"o":1070.237785942,"h":1070.6943246286,"l":1051.4626232448,"c":1056.6566106926,"v":528167.3952265327,"t":1727737200}
+{"o":1056.6566106926,"h":1068.7326004811,"l":1049.3586980024,"c":1067.7961927179,"v":536167.7442532872,"t":1727740800}
+{"o":1067.7961927179,"h":1071.538850842,"l":1066.3811915704,"c":1068.9575131514,"v":529461.657493513,"t":1727744400}
+{"o":1068.9575131514,"h":1068.9680932884,"l":1059.6858650501,"c":1065.7202270383,"v":402861.6941784842,"t":1727748000}
+{"o":1065.7202270383,"h":1075.3719138331,"l":1064.8080883826,"c":1074.1079146635,"v":389385.4652557246,"t":1727751600}
+{"o":1074.1079146635,"h":1079.8407634116,"l":1072.2842492855,"c":1078.4418183022,"v":444073.0093560931,"t":1727755200}
+{"o":1078.4418183022,"h":1079.219367199,"l":1074.0542364113,"c":1076.8241268002,"v":368240.9771929931,"t":1727758800}
+{"o":1076.8241268002,"h":1088.568192425,"l":774.6730209977,"c":781.7478950562,"v":330893.1804740007,"t":1727762400}
+{"o":781.7478950562,"h":782.3059428861,"l":778.5109302713,"c":781.6969234878,"v":348951.8450007353,"t":1727766000}
+{"o":781.6969234878,"h":782.6207978076,"l":777.5723920377,"c":779.6971735971,"v":408311.7558463929,"t":1727769600}
+{"o":779.6971735971,"h":784.4802658968,"l":778.6341115659,"c":781.4273024509,"v":372288.7135459057,"t":1727773200}
+{"o":781.4273024509,"h":784.4621410436,"l":780.2974794947,"c":783.2180834003,"v":401571.0077357867,"t":1727776800}
+{"o":783.2180834003,"h":784.3436621102,"l":779.7673270207,"c":780.1364944075,"v":330374.755406257,"t":1727780400}
+{"o":780.1364944075,"h":782.566269253,"l":776.6340578679,"c":778.0108551794,"v":369488.0302362024,"t":1727784000}
+{"o":778.0108551794,"h":778.5821194496,"l":759.7490558458,"c":765.9683692271,"v":732685.4952683776,"t":1727787600}
+{"o":765.9683692271,"h":769.8377038137,"l":746.934129539,"c":751.4092659655,"v":941298.8209568652,"t":1727791200}
+{"o":751.4092659655,"h":752.4475001147,"l":712.8962509928,"c":745.5414235631,"v":1285415.8956177647,"t":1727794800}
+{"o":745.5414235631,"h":747.5860484938,"l":730.0987046932,"c":739.8489145696,"v":900274.2028306088,"t":1727798400}
+{"o":739.8489145696,"h":739.8489145696,"l":710.7831644801,"c":735.7363295638,"v":1408067.8406910608,"t":1727802000}
+{"o":735.7363295638,"h":745.0822852534,"l":731.4247234439,"c":734.5436415521,"v":729432.4449190674,"t":1727805600}
+{"o":734.5436415521,"h":736.5841043338,"l":723.9302434535,"c":724.9153940844,"v":560839.8255457068,"t":1727809200}
+{"o":724.9153940844,"h":727.4812816472,"l":709.2389796138,"c":723.6199039098,"v":1013849.0764805265,"t":1727812800}
+{"o":723.6199039098,"h":729.9475096095,"l":718.7700511766,"c":729.1547030133,"v":523088.4564037903,"t":1727816400}
+{"o":729.1547030133,"h":729.1547030133,"l":717.0545656625,"c":721.2205920461,"v":420851.5969294764,"t":1727820000}
+{"o":721.2205920461,"h":861.3514533958,"l":718.393237715,"c":859.278266704,"v":425233.2074882905,"t":1727823600}
+{"o":859.278266704,"h":861.9149905629,"l":849.2698851473,"c":855.9354322386,"v":507444.1722121454,"t":1727827200}
+{"o":855.9354322386,"h":866.3987521853,"l":854.3548976582,"c":865.5140287278,"v":512993.819757227,"t":1727830800}
+{"o":865.5140287278,"h":872.8682649616,"l":862.8513867638,"c":872.4683205187,"v":410709.8955219059,"t":1727834400}
+{"o":872.4683205187,"h":876.5748430644,"l":870.7461015128,"c":871.69596165,"v":389414.0505393405,"t":1727838000}
+{"o":871.69596165,"h":871.8669414574,"l":867.3762791541,"c":868.3247849994,"v":344584.8047211455,"t":1727841600}
+{"o":868.3247849994,"h":871.2859992577,"l":865.7561761817,"c":868.5581496501,"v":379461.6558907918,"t":1727845200}
+{"o":868.5581496501,"h":884.4367461176,"l":866.4209072051,"c":878.5150065814,"v":492432.7707097748,"t":1727848800}
+{"o":878.5150065814,"h":880.883488141,"l":874.3556295272,"c":875.0763223245,"v":409098.396324633,"t":1727852400}
+{"o":875.0763223245,"h":879.3302902851,"l":871.5642132006,"c":876.8570205456,"v":423584.8590046134,"t":1727856000}
+{"o":876.8570205456,"h":877.4029344759,"l":863.154444043,"c":864.7112747175,"v":531768.7779774304,"t":1727859600}
+{"o":864.7112747175,"h":872.0096190999,"l":862.6674687591,"c":863.3355680062,"v":464297.9186635615,"t":1727863200}
+{"o":863.3355680062,"h":868.6078124906,"l":859.5866121605,"c":865.1357492835,"v":480109.8627552761,"t":1727866800}
+{"o":865.1357492835,"h":865.6837611499,"l":850.5550692312,"c":852.5076776151,"v":588582.8454799355,"t":1727870400}
+{"o":852.5076776151,"h":866.211240854,"l":845.3060571218,"c":864.3861712824,"v":677367.1635594112,"t":1727874000}
+{"o":864.3861712824,"h":870.4257463674,"l":859.6150246545,"c":860.420156357,"v":818027.0286816261,"t":1727877600}
+{"o":860.420156357,"h":874.7351500967,"l":859.9337363179,"c":873.7712104751,"v":681595.9668469803,"t":1727881200}
+{"o":873.7712104751,"h":879.024012314,"l":864.3801747556,"c":865.0006924151,"v":873207.7912906524,"t":1727884800}
+{"o":865.0006924151,"h":866.7744509464,"l":857.584530385,"c":862.831469954,"v":887540.380510751,"t":1727888400}
+{"o":862.831469954,"h":863.6973590271,"l":841.6086693139,"c":842.4746790801,"v":888198.1170414262,"t":1727892000}
+{"o":842.4746790801,"h":845.8720661956,"l":805.2789363392,"c":828.903413194,"v":1194061.5349552198,"t":1727895600}
+{"o":828.903413194,"h":838.1164396356,"l":820.7367084772,"c":833.9557318483,"v":778767.3189685113,"t":1727899200}
+{"o":833.9557318483,"h":837.7984648392,"l":827.4218069758,"c":833.5484894312,"v":455207.3733943683,"t":1727902800}
+{"o":833.5484894312,"h":838.2541325797,"l":825.3314758844,"c":838.2541325797,"v":449652.4366359647,"t":1727906400}
+{"o":838.2541325797,"h":838.9657784645,"l":830.0113854803,"c":830.1237300589,"v":338701.7764595553,"t":1727910000}
+{"o":830.1237300589,"h":837.3686999037,"l":821.2447184068,"c":833.0874261282,"v":648783.0906135367,"t":1727913600}
+{"o":833.0874261282,"h":841.6958838993,"l":832.6206924354,"c":837.3430769177,"v":509160.4704588836,"t":1727917200}
+{"o":837.3430769177,"h":843.2359650846,"l":835.3619393485,"c":840.8524243092,"v":417121.9906785153,"t":1727920800}
+{"o":840.8524243092,"h":846.4943296861,"l":838.6459618699,"c":845.8549565363,"v":388890.3091377213,"t":1727924400}
+{"o":845.8549565363,"h":845.9440402412,"l":839.7273850806,"c":841.221585503,"v":340688.2525948017,"t":1727928000}
+{"o":841.221585503,"h":842.9177586,"l":834.8646399766,"c":836.5813003759,"v":413149.3359636313,"t":1727931600}
+{"o":836.5813003759,"h":842.152139551,"l":834.9634007316,"c":838.9148922587,"v":373979.461261179,"t":1727935200}
+{"o":838.9148922587,"h":841.5936910072,"l":828.197681022,"c":828.7480654963,"v":504004.8862455036,"t":1727938800}
+{"o":828.7480654963,"h":829.4871085037,"l":804.0453490772,"c":805.7923105877,"v":663730.5185269745,"t":1727942400}
+{"o":805.7923105877,"h":819.7392548319,"l":800.8948042683,"c":813.026323811,"v":631235.4092442971,"t":1727946000}
+{"o":813.026323811,"h":818.7296767748,"l":809.8925722957,"c":818.4630458414,"v":399680.3719324669,"t":1727949600}
+{"o":818.4630458414,"h":820.1289523412,"l":810.0074803372,"c":810.7633014996,"v":402751.9982126787,"t":1727953200}
+{"o":810.7633014996,"h":810.967447427,"l":801.1073244781,"c":805.7609457403,"v":552610.9305192791,"t":1727956800}
+{"o":805.7609457403,"h":813.2462379279,"l":795.9574289511,"c":810.9298242356,"v":758821.1356637954,"t":1727960400}
+{"o":810.9298242356,"h":820.4483849131,"l":797.2380049447,"c":797.8109141632,"v":827069.5266078236,"t":1727964000}
+{"o":797.8109141632,"h":805.6341922778,"l":788.2404245422,"c":802.694684901,"v":867010.952267846,"t":1727967600}
+{"o":802.694684901,"h":808.8206082299,"l":791.0722648522,"c":799.30558282,"v":692268.2355083632,"t":1727971200}
+{"o":799.30558282,"h":809.4079174719,"l":793.8077771055,"c":805.2888585368,"v":615598.2747506083,"t":1727974800}
+{"o":805.2888585368,"h":810.8368979264,"l":800.3301983863,"c":805.8137175011,"v":538924.4101016237,"t":1727978400}
+{"o":805.8137175011,"h":813.8428351729,"l":799.6400873325,"c":813.5302836861,"v":484737.6028746059,"t":1727982000}
+{"o":813.5302836861,"h":816.4494884328,"l":805.2128785095,"c":806.1797501665,"v":401428.0439501082,"t":1727985600}
+{"o":806.1797501665,"h":812.7605604045,"l":800.9485523345,"c":811.9304101381,"v":397003.9424510149,"t":1727989200}
+{"o":811.9304101381,"h":814.0238364111,"l":807.7143168693,"c":810.9932164153,"v":339847.5993617777,"t":1727992800}
+{"o":810.9932164153,"h":814.175777169,"l":804.8745210277,"c":809.7267331191,"v":349430.0007283666,"t":1727996400}
+{"o":809.7267331191,"h":813.5713434485,"l":805.0040482424,"c":805.7137837521,"v":453646.7973700379,"t":1728000000}
+{"o":805.7137837521,"h":821.0429549723,"l":804.9984763552,"c":817.6218730137,"v":509662.1262139173,"t":1728003600}
+{"o":817.6218730137,"h":819.6748321921,"l":812.8539056677,"c":814.6246399003,"v":388111.9758539078,"t":1728007200}
+{"o":814.6246399003,"h":815.4865926878,"l":809.8639939064,"c":813.3004764808,"v":384291.8663681787,"t":1728010800}
+{"o":813.3004764808,"h":819.323908126,"l":813.3004764808,"c":815.713315651,"v":318713.3248509461,"t":1728014400}
+{"o":815.713315651,"h":826.2841358131,"l":814.7102886249,"c":824.6968822563,"v":345109.5409521184,"t":1728018000}
+{"o":824.6968822563,"h":827.049341939,"l":819.471319442,"c":820.538966485,"v":413284.4012090962,"t":1728021600}
+{"o":820.538966485,"h":827.6726193253,"l":818.7908422771,"c":826.6993530709,"v":409636.4124001809,"t":1728025200}
+{"o":826.6993530709,"h":835.1123742694,"l":824.4258493131,"c":829.0372458386,"v":487015.4290694205,"t":1728028800}
+{"o":829.0372458386,"h":832.2355254336,"l":826.4882869022,"c":827.8632515636,"v":414116.9821652915,"t":1728032400}
+{"o":827.8632515636,"h":830.7231556802,"l":824.0953811064,"c":825.3957954665,"v":327338.444280563,"t":1728036000}
+{"o":825.3957954665,"h":830.2525063608,"l":825.3937540607,"c":829.5515491516,"v":311051.1333786368,"t":1728039600}
+{"o":829.5515491516,"h":842.4894158237,"l":824.4828248566,"c":842.0988465282,"v":650894.7382768732,"t":1728043200}
+{"o":842.0988465282,"h":844.841922267,"l":831.3976582596,"c":836.032279504,"v":815278.27951327,"t":1728046800}
+{"o":836.032279504,"h":836.2014393198,"l":817.8410220314,"c":828.324482724,"v":802691.4521997051,"t":1728050400}
+{"o":828.324482724,"h":844.1931918794,"l":827.9587998622,"c":843.4073123371,"v":686255.7637873057,"t":1728054000}
+{"o":843.4073123371,"h":858.8637367991,"l":839.9587104327,"c":852.4169631277,"v":640870.848818279,"t":1728057600}
+{"o":852.4169631277,"h":853.2415835561,"l":844.0411772214,"c":845.6226816172,"v":604918.2460296091,"t":1728061200}
+{"o":845.6226816172,"h":851.9992198703,"l":842.8356748912,"c":851.9992198703,"v":562619.327349357,"t":1728064800}
+{"o":851.9992198703,"h":855.9771652143,"l":850.0298192501,"c":852.0209044221,"v":463570.6256454465,"t":1728068400}
+{"o":852.0209044221,"h":856.3964492077,"l":845.785594426,"c":851.1440340318,"v":423340.3715001731,"t":1728072000}
+{"o":851.1440340318,"h":856.1422035552,"l":848.4318069774,"c":850.3092423411,"v":453515.9089389856,"t":1728075600}
+{"o":850.3092423411,"h":852.593909539,"l":844.1768322278,"c":846.4242533215,"v":398964.7776112069,"t":1728079200}
+{"o":846.4242533215,"h":849.405918588,"l":842.9188822759,"c":848.2098487068,"v":322541.3203438419,"t":1728082800}
+{"o":848.2098487068,"h":852.9488101794,"l":847.1959047691,"c":852.9486887843,"v":341894.4155661275,"t":1728086400}
+{"o":852.9486887843,"h":853.0419909807,"l":845.9404167023,"c":850.0029425754,"v":377573.1009429786,"t":1728090000}
+{"o":850.0029425754,"h":851.1984582279,"l":841.8130207162,"c":843.2016446694,"v":429211.2129855541,"t":1728093600}
+{"o":843.2016446694,"h":843.3700764832,"l":839.1302153851,"c":840.1125995098,"v":517547.049101061,"t":1728097200}
+{"o":840.1125995098,"h":845.4855290087,"l":835.0398498213,"c":842.8446871546,"v":497016.3422640046,"t":1728100800}
+{"o":842.8446871546,"h":850.2588359176,"l":842.6412190053,"c":850.1145607589,"v":499400.0087463368,"t":1728104400}
+{"o":850.1145607589,"h":855.4281351232,"l":846.7964624436,"c":854.6118468087,"v":430280.6237597153,"t":1728108000}
+{"o":854.6118468087,"h":856.1984943492,"l":849.3556105423,"c":851.7532992826,"v":388379.9809921207,"t":1728111600}
+{"o":851.7532992826,"h":858.2705896158,"l":851.0275100058,"c":855.3023109639,"v":394044.9922847049,"t":1728115200}
+{"o":855.3023109639,"h":858.0811649479,"l":855.0153370288,"c":856.8608710316,"v":315641.4219385593,"t":1728118800}
+{"o":856.8608710316,"h":856.9700587813,"l":846.1099401712,"c":852.5938306306,"v":333058.5947570801,"t":1728122400}
+{"o":852.5938306306,"h":854.2073677011,"l":848.6482682508,"c":849.6622668606,"v":310427.8371426145,"t":1728126000}
+{"o":849.6622668606,"h":853.28592383,"l":849.1124354035,"c":852.9747960883,"v":359578.3031479719,"t":1728129600}
+{"o":852.9747960883,"h":853.9675794701,"l":845.2093677289,"c":845.5449744827,"v":422603.8863033313,"t":1728133200}
+{"o":845.5449744827,"h":852.4071241198,"l":843.9807443356,"c":847.6839537446,"v":428975.7702561573,"t":1728136800}
+{"o":847.6839537446,"h":848.8164536695,"l":844.1747313514,"c":846.1547447717,"v":307394.8137162175,"t":1728140400}
+{"o":846.1547447717,"h":846.97270447,"l":841.7690106534,"c":842.0070374669,"v":357745.4833299512,"t":1728144000}
+{"o":842.0070374669,"h":846.0056994972,"l":841.6160353684,"c":845.2356796251,"v":358092.6542220323,"t":1728147600}
+{"o":845.2356796251,"h":846.3090371497,"l":838.1273400351,"c":842.5984421293,"v":537881.7364067974,"t":1728151200}
+{"o":842.5984421293,"h":845.6803128414,"l":840.6975791772,"c":841.8199172388,"v":503572.0848301244,"t":1728154800}
+{"o":841.8199172388,"h":842.3168341018,"l":834.8546199228,"c":835.1493217814,"v":351810.0590905763,"t":1728158400}
+{"o":835.1493217814,"h":842.2245402341,"l":835.1493217814,"c":838.726978719,"v":293348.6187529289,"t":1728162000}
+{"o":838.726978719,"h":846.6730061516,"l":838.6150211557,"c":846.5951882146,"v":316158.7301489881,"t":1728165600}
+{"o":846.5951882146,"h":846.6260515692,"l":842.7913154791,"c":844.307046996,"v":337712.2017211915,"t":1728169200}
+{"o":844.307046996,"h":844.9995532427,"l":840.8643572532,"c":842.6517210269,"v":268867.5665764745,"t":1728172800}
+{"o":842.6517210269,"h":849.7692711462,"l":841.5852744566,"c":849.7403813668,"v":356228.7245643827,"t":1728176400}
+{"o":849.7403813668,"h":850.1481537243,"l":846.218567167,"c":847.7740850775,"v":346160.7153284124,"t":1728180000}
+{"o":847.7740850775,"h":852.9588084635,"l":844.6188857333,"c":845.1851130406,"v":259880.230790621,"t":1728183600}
+{"o":845.1851130406,"h":847.6778999057,"l":841.2920808773,"c":843.344739578,"v":238621.0385566605,"t":1728187200}
+{"o":843.344739578,"h":846.2735077277,"l":841.8329096475,"c":844.6304054733,"v":212903.5609869455,"t":1728190800}
+{"o":844.6304054733,"h":849.0622923628,"l":844.0937588323,"c":847.2066959002,"v":228888.4809187709,"t":1728194400}
+{"o":847.2066959002,"h":849.3616800448,"l":845.6712384538,"c":846.6219529885,"v":231573.158282501,"t":1728198000}
+{"o":846.6219529885,"h":851.3814553329,"l":844.6171460921,"c":848.6405280186,"v":387185.0771688413,"t":1728201600}
+{"o":848.6405280186,"h":854.2611239272,"l":848.4315695962,"c":851.205385087,"v":307187.5363052845,"t":1728205200}
+{"o":851.205385087,"h":853.0791324834,"l":848.9129738913,"c":849.9027866687,"v":323567.1061334815,"t":1728208800}
+{"o":849.9027866687,"h":855.1093554282,"l":849.1324644367,"c":852.9299866053,"v":372123.346668551,"t":1728212400}
+{"o":852.9299866053,"h":856.4835340013,"l":852.4397547581,"c":855.9154944673,"v":360717.0228146891,"t":1728216000}
+{"o":855.9154944673,"h":858.7664388743,"l":855.0423502824,"c":855.0888843211,"v":419267.2457591165,"t":1728219600}
+{"o":855.0888843211,"h":868.0907810964,"l":853.4465786893,"c":866.8485348246,"v":521975.6387285317,"t":1728223200}
+{"o":866.8485348246,"h":868.5399701263,"l":856.6092946741,"c":864.8623443032,"v":710492.4764961608,"t":1728226800}
+{"o":864.8623443032,"h":867.7922048932,"l":858.0657970198,"c":858.0944133955,"v":597607.7713932175,"t":1728230400}
+{"o":858.0944133955,"h":862.3467855827,"l":857.7685949659,"c":859.1496471305,"v":429390.5608083559,"t":1728234000}
+{"o":859.1496471305,"h":864.7016098032,"l":859.1496471305,"c":863.8891030641,"v":408656.7019109172,"t":1728237600}
+{"o":863.8891030641,"h":867.8484814973,"l":860.153604562,"c":861.3219042906,"v":430834.9024347891,"t":1728241200}
+{"o":2322.0903697167,"h":2332.3292369494,"l":2312.5514422129,"c":2322.0903697167,"v":393308.9919419828,"t":1721044800}
+{"o":2322.0903697167,"h":2351.8061002839,"l":2313.0025946538,"c":2336.5636511756,"v":452897.5724246032,"t":1721048400}
+{"o":2336.5636511756,"h":2350.8346118348,"l":2315.103679245,"c":2339.8836314676,"v":476818.7803835162,"t":1721052000}
+{"o":2339.8836314676,"h":2351.7111358635,"l":2323.4113468331,"c":2332.9424237967,"v":529899.4264585753,"t":1721055600}
+{"o":2332.9424237967,"h":2364.2752874368,"l":2327.8092213322,"c":2348.2419743666,"v":656751.4677869147,"t":1721059200}
+{"o":2348.2419743666,"h":2372.5805500889,"l":2341.1419241879,"c":2353.200503637,"v":597471.9503237606,"t":1721062800}
+{"o":2353.200503637,"h":2388.2385359182,"l":2345.4614677862,"c":2377.6797376119,"v":583286.6433498149,"t":1721066400}
+{"o":2377.6797376119,"h":2399.0833853853,"l":2360.8639197881,"c":2370.9476280248,"v":691018.3366137628,"t":1721070000}
+{"o":2370.9476280248,"h":2395.9671206472,"l":2368.8475339761,"c":2390.4650783323,"v":509256.8310394469,"t":1721073600}
+{"o":2390.4650783323,"h":2402.5695018634,"l":2378.6666133762,"c":2379.76643264,"v":461159.2207184431,"t":1721077200}
+{"o":2379.76643264,"h":2431.9227768779,"l":2378.3588598881,"c":2421.8393434981,"v":579637.1560413681,"t":1721080800}
+{"o":2421.8393434981,"h":2439.2618772954,"l":2408.6533608842,"c":2429.2306104534,"v":618378.4482551244,"t":1721084400}
+{"o":2429.2306104534,"h":2441.2949553847,"l":2406.9895114749,"c":2409.7834872925,"v":670165.9175636129,"t":1721088000}
+{"o":2409.7834872925,"h":2419.3787344836,"l":2399.6672814707,"c":2413.7419109798,"v":458225.2301713902,"t":1721091600}
+{"o":2413.7419109798,"h":2414.4754391357,"l":2384.0808076452,"c":2388.6845224254,"v":394518.801519013,"t":1721095200}
+{"o":2388.6845224254,"h":2410.9137713645,"l":2381.7816132388,"c":2407.5339659778,"v":393131.5764851304,"t":1721098800}
+{"o":2407.5339659778,"h":2418.2186934926,"l":2399.7665349448,"c":2411.0605962271,"v":358045.6254504008,"t":1721102400}
+{"o":2411.0605962271,"h":2420.9674299989,"l":2335.3873989244,"c":2370.8172782217,"v":584098.2308563569,"t":1721106000}
+{"o":2370.8172782217,"h":2392.5647433805,"l":2344.3407539323,"c":2346.1691153055,"v":461750.487874034,"t":1721109600}
+{"o":2346.1691153055,"h":2373.4821445341,"l":2345.6210864676,"c":2356.0492887507,"v":487408.8515214326,"t":1721113200}
+{"o":2356.0492887507,"h":2371.1675068883,"l":2326.8766995214,"c":2355.1870703827,"v":467965.4840295414,"t":1721116800}
+{"o":2355.1870703827,"h":2376.5060121427,"l":2346.6109925729,"c":2364.9488534569,"v":403710.9486138572,"t":1721120400}
+{"o":2364.9488534569,"h":2387.0904673929,"l":2359.0800898934,"c":2385.1956631305,"v":428769.0136486241,"t":1721124000}
+{"o":2385.1956631305,"h":2402.7000072424,"l":2375.5736086509,"c":2399.1978184302,"v":473380.7594268996,"t":1721127600}
+{"o":2399.1978184302,"h":2408.6071272781,"l":2374.9691957237,"c":2377.238853706,"v":493969.1931394817,"t":1721131200}
+{"o":2377.238853706,"h":2398.1950040394,"l":2373.0289480218,"c":2373.9778374308,"v":485284.3908589192,"t":1721134800}
+{"o":2373.9778374308,"h":2383.5299820078,"l":2356.3820536842,"c":2377.5984588473,"v":519248.8217701135,"t":1721138400}
+{"o":2377.5984588473,"h":2461.0170669703,"l":2373.4253048698,"c":2454.0142474081,"v":682046.8311900926,"t":1721142000}
+{"o":2454.0142474081,"h":2467.5921206033,"l":2424.4554455669,"c":2454.3165762464,"v":802363.2110408624,"t":1721145600}
+{"o":2454.3165762464,"h":2477.9195053775,"l":2442.1353547541,"c":2472.1340684264,"v":589200.5038897974,"t":1721149200}
+{"o":2472.1340684264,"h":2475.9572996477,"l":2456.9030235852,"c":2470.6126487604,"v":548293.3629416795,"t":1721152800}
+{"o":2470.6126487604,"h":2478.1117783849,"l":2454.985809607,"c":2469.2152682998,"v":380021.0935680007,"t":1721156400}
+{"o":2469.2152682998,"h":2470.9755471341,"l":2434.8132586829,"c":2435.7885404603,"v":457089.394911117,"t":1721160000}
+{"o":2435.7885404603,"h":2458.5002427829,"l":2433.4450124952,"c":2448.1697837171,"v":371016.7246664676,"t":1721163600}
+{"o":2448.1697837171,"h":2451.5006421004,"l":2425.727220969,"c":2439.5253601989,"v":429393.3212551347,"t":1721167200}
+{"o":2439.5253601989,"h":2467.9688328245,"l":2436.140109695,"c":2449.4149988579,"v":352343.4845174724,"t":1721170800}
+{"o":2449.4149988579,"h":2465.0185483244,"l":2446.3293399739,"c":2460.1630319294,"v":398722.1855504686,"t":1721174400}
+{"o":2460.1630319294,"h":2498.4558117788,"l":2458.6641516543,"c":2469.7614012838,"v":552148.8295706104,"t":1721178000}
+{"o":2469.7614012838,"h":2478.4463561032,"l":2456.1894219942,"c":2457.3987847744,"v":356117.0436660342,"t":1721181600}
+{"o":2457.3987847744,"h":2458.7174263015,"l":2440.6692171561,"c":2455.1123210597,"v":359901.2765650902,"t":1721185200}
+{"o":2455.1123210597,"h":2464.6200819502,"l":2443.8287313467,"c":2460.4936111685,"v":356841.1146823174,"t":1721188800}
+{"o":2460.4936111685,"h":2479.0354981685,"l":2456.2973420234,"c":2462.3501262732,"v":425894.3057090354,"t":1721192400}
+{"o":2462.3501262732,"h":2474.2662583826,"l":2454.1858381437,"c":2458.4399387965,"v":334846.864087156,"t":1721196000}
+{"o":2458.4399387965,"h":2459.6230353618,"l":2441.0213756059,"c":2449.6492602953,"v":342586.1137613029,"t":1721199600}
+{"o":2449.6492602953,"h":2481.2822503207,"l":2433.3352367683,"c":2469.4071602367,"v":426921.2777976702,"t":1721203200}
+{"o":2469.4071602367,"h":2494.1341198852,"l":2462.940515489,"c":2493.3929932823,"v":345314.4878729347,"t":1721206800}
+{"o":2493.3929932823,"h":2493.4127328193,"l":2476.0956317326,"c":2478.946130637,"v":304319.7220304788,"t":1721210400}
+{"o":2478.946130637,"h":2479.9790632827,"l":2443.4461534762,"c":2452.0644150266,"v":367824.4158601669,"t":1721214000}
+{"o":2452.0644150266,"h":2462.2015544795,"l":2446.9416532213,"c":2452.9403451245,"v":346347.4188153898,"t":1721217600}
+{"o":2452.9403451245,"h":2470.5867024251,"l":2434.8112991751,"c":2467.524130819,"v":435710.7255148822,"t":1721221200}
+{"o":2467.524130819,"h":2470.0225812554,"l":2439.9805319658,"c":2444.407685775,"v":405737.8616652376,"t":1721224800}
+{"o":2444.407685775,"h":2449.0878358408,"l":2404.9890284938,"c":2411.0686072732,"v":435919.9713681596,"t":1721228400}
+{"o":2411.0686072732,"h":2413.6916404963,"l":2358.0955676314,"c":2376.9200854017,"v":589353.1842260322,"t":1721232000}
+{"o":2376.9200854017,"h":2399.0200877198,"l":2372.7271190113,"c":2385.0073850932,"v":436586.9687805172,"t":1721235600}
+{"o":2385.0073850932,"h":2403.1233017337,"l":2380.3753407074,"c":2387.7145085853,"v":341985.1101623495,"t":1721239200}
+{"o":2387.7145085853,"h":2399.8357826113,"l":2380.1992805341,"c":2389.7742304434,"v":344895.2306137403,"t":1721242800}
+{"o":2389.7742304434,"h":2398.4931711577,"l":2380.896541827,"c":2381.3646051671,"v":353271.2907864622,"t":1721246400}
+{"o":2381.3646051671,"h":2390.2308022562,"l":2361.8979553265,"c":2385.1171339214,"v":411864.8356038606,"t":1721250000}
+{"o":2385.1171339214,"h":2392.5452158083,"l":2373.5254330513,"c":2377.0682183768,"v":391417.6193506386,"t":1721253600}
+{"o":2377.0682183768,"h":2382.0850104628,"l":2366.0971625098,"c":2370.91229822,"v":314262.8861167582,"t":1721257200}
+{"o":2370.91229822,"h":2413.116049008,"l":2370.087495437,"c":2407.6334322579,"v":333718.8768178594,"t":1721260800}
+{"o":2407.6334322579,"h":2427.0354317254,"l":2402.0641058267,"c":2425.9957021941,"v":316497.0850600965,"t":1721264400}
+{"o":2425.9957021941,"h":2436.8646106096,"l":2393.2849146194,"c":2417.3687263498,"v":389378.3174582057,"t":1721268000}
+{"o":2417.3687263498,"h":2432.1420216929,"l":2414.3537321084,"c":2422.8877245314,"v":318381.1173419929,"t":1721271600}
+{"o":2422.8877245314,"h":2424.7430121502,"l":2400.7781426973,"c":2404.2287617247,"v":342007.2554103859,"t":1721275200}
+{"o":2404.2287617247,"h":2432.2171691818,"l":2394.5937943439,"c":2426.4231508504,"v":356226.549134275,"t":1721278800}
+{"o":2426.4231508504,"h":2438.2419309983,"l":1999.0999599218,"c":2012.8391897472,"v":401698.2835688762,"t":1721282400}
+{"o":2012.8391897472,"h":2014.3440203804,"l":1997.7466194135,"c":1998.4996942429,"v":440878.7863309729,"t":1721286000}
+{"o":1998.4996942429,"h":2010.0602199642,"l":1993.1441163635,"c":2008.4043380132,"v":413802.931792227,"t":1721289600}
+{"o":2008.4043380132,"h":2014.5425864429,"l":2003.2405605361,"c":2008.7737572679,"v":383363.4955481871,"t":1721293200}
+{"o":2008.7737572679,"h":2008.7737572679,"l":1993.6686941275,"c":2005.4818694073,"v":361493.1746196506,"t":1721296800}
+{"o":2005.4818694073,"h":2010.4997262119,"l":1995.9418366511,"c":2008.7377947327,"v":382938.775292767,"t":1721300400}
+{"o":2008.7377947327,"h":2034.2281872406,"l":2008.0557215766,"c":2027.3671664801,"v":438706.4474507624,"t":1721304000}
+{"o":2027.3671664801,"h":2035.6363566525,"l":2015.6633266499,"c":2024.598134949,"v":451845.9715211872,"t":1721307600}
+{"o":2024.598134949,"h":2092.8942181503,"l":1985.5743138977,"c":2052.9926973531,"v":559310.1454070985,"t":1721311200}
+{"o":2052.9926973531,"h":2052.9926973531,"l":2027.0821210674,"c":2031.1623428898,"v":569747.6900432693,"t":1721314800}
+{"o":2031.1623428898,"h":2048.0426530776,"l":2014.1684661565,"c":2046.0983209059,"v":496916.8785408235,"t":1721318400}
+{"o":2046.0983209059,"h":2047.8117393999,"l":2023.8315667804,"c":2025.7711160416,"v":396582.3105380422,"t":1721322000}
+{"o":2025.7711160416,"h":2043.6094451742,"l":2018.5706820804,"c":2031.3401575566,"v":455128.4955366428,"t":1721325600}
+{"o":2031.3401575566,"h":2045.6880063648,"l":2020.2508174691,"c":2038.3258128647,"v":389409.3657772888,"t":1721329200}
+{"o":2038.3258128647,"h":2052.2797394628,"l":2030.7683369661,"c":2052.2797394628,"v":342971.5317343587,"t":1721332800}
+{"o":2052.2797394628,"h":2058.1827905773,"l":2045.0883705598,"c":2057.1384111186,"v":327008.5164573999,"t":1721336400}
+{"o":2057.1384111186,"h":2083.9942300818,"l":2051.1991087636,"c":2076.9047192059,"v":406271.2560710859,"t":1721340000}
+{"o":2076.9047192059,"h":2081.2153023382,"l":2063.8666179399,"c":2067.7174455232,"v":336877.4922481179,"t":1721343600}
+{"o":2067.7174455232,"h":2070.0430706506,"l":2048.6781797346,"c":2052.6177254938,"v":421974.3564510486,"t":1721347200}
+{"o":2052.6177254938,"h":2059.7632109181,"l":2029.0788032465,"c":2058.93060554,"v":353554.9290215406,"t":1721350800}
+{"o":2058.93060554,"h":2074.5982493224,"l":2051.7298938343,"c":2061.4248338052,"v":336089.5478148411,"t":1721354400}
+{"o":2061.4248338052,"h":2103.3922553333,"l":2060.81694251,"c":2101.3512022649,"v":425369.6757362011,"t":1721358000}
+{"o":2101.3512022649,"h":2108.5635561532,"l":2088.3629942985,"c":2088.3791399046,"v":352194.4599184149,"t":1721361600}
+{"o":2088.3791399046,"h":2108.5372797314,"l":2086.8381789025,"c":2106.7498818781,"v":331725.8766330482,"t":1721365200}
+{"o":2106.7498818781,"h":2149.9576068549,"l":2105.5467345898,"c":2135.818325819,"v":459835.9894629465,"t":1721368800}
+{"o":2135.818325819,"h":2136.1114592144,"l":2089.1379859421,"c":2097.0750375283,"v":444158.1647894525,"t":1721372400}
+{"o":2097.0750375283,"h":2108.0584880232,"l":2068.7229812913,"c":2101.9407826155,"v":529184.2895770763,"t":1721376000}
+{"o":2101.9407826155,"h":2121.9294391389,"l":2083.7115145521,"c":2087.1959390128,"v":487539.0837904204,"t":1721379600}
+{"o":2087.1959390128,"h":2116.6698476338,"l":2082.5488428793,"c":2104.2175188536,"v":390999.6804879212,"t":1721383200}
+{"o":2104.2175188536,"h":2115.4169509283,"l":2100.0526196316,"c":2112.0345525245,"v":336283.6730361394,"t":1721386800}
+{"o":2112.0345525245,"h":2133.4258046477,"l":2107.6501985843,"c":2128.2905429667,"v":380138.749139689,"t":1721390400}
+{"o":2128.2905429667,"h":2179.6003813465,"l":1583.1704166597,"c":1627.9248863335,"v":513541.5639176846,"t":1721394000}
+{"o":1627.9248863335,"h":1645.8919739232,"l":1623.9065782245,"c":1644.9300074865,"v":580211.1060191581,"t":1721397600}
+{"o":1644.9300074865,"h":1647.8108755644,"l":1629.130187398,"c":1646.0873977402,"v":592432.0619133289,"t":1721401200}
+{"o":1646.0873977402,"h":1672.9077611514,"l":1645.4590889514,"c":1650.4506767259,"v":680847.8773415945,"t":1721404800}
+{"o":1650.4506767259,"h":1664.0789045842,"l":1645.5976846271,"c":1662.4129154096,"v":464547.5971027486,"t":1721408400}
+{"o":1662.4129154096,"h":1663.4137095667,"l":1640.7871900966,"c":1655.8280465261,"v":371139.0382229476,"t":1721412000}
+{"o":1655.8280465261,"h":1667.1577771629,"l":1531.3818488923,"c":1539.0336941767,"v":464788.1330323518,"t":1721415600}
+{"o":1539.0336941767,"h":1540.0219976586,"l":1516.5391829524,"c":1526.7304577737,"v":445730.709651046,"t":1721419200}
+{"o":1526.7304577737,"h":1534.5301553449,"l":1516.531101375,"c":1517.9250655727,"v":396919.5680013166,"t":1721422800}
+{"o":1517.9250655727,"h":1530.0812027635,"l":1517.9250655727,"c":1523.4829952503,"v":381453.1166500266,"t":1721426400}
+{"o":1523.4829952503,"h":1531.3339136334,"l":1523.2024605941,"c":1527.3737638041,"v":339467.9758410325,"t":1721430000}
+{"o":1527.3737638041,"h":1532.9981322156,"l":1519.6914198073,"c":1529.8038866025,"v":376630.8885455792,"t":1721433600}
+{"o":1529.8038866025,"h":1542.2422723202,"l":1528.736223648,"c":1537.1291380271,"v":336320.1050786026,"t":1721437200}
+{"o":1537.1291380271,"h":1551.2181645314,"l":1533.2938016772,"c":1543.5215904555,"v":292452.2275839559,"t":1721440800}
+{"o":1543.5215904555,"h":1548.5991650202,"l":1471.0411535924,"c":1471.9154154301,"v":279760.1337944234,"t":1721444400}
+{"o":1471.9154154301,"h":1478.6741369277,"l":1471.3495570506,"c":1477.8599356925,"v":263746.1686092971,"t":1721448000}
+{"o":1477.8599356925,"h":1478.2969803226,"l":1468.0430918325,"c":1474.8076552481,"v":312248.312926789,"t":1721451600}
+{"o":1474.8076552481,"h":1477.8020611527,"l":1467.0613227413,"c":1468.1756526256,"v":294962.2093121923,"t":1721455200}
+{"o":1468.1756526256,"h":1470.5945282319,"l":1461.7305084651,"c":1463.0003001419,"v":278704.2593441529,"t":1721458800}
+{"o":1463.0003001419,"h":1470.1225520147,"l":1460.9657570746,"c":1463.7753840624,"v":295276.6662331269,"t":1721462400}
+{"o":1463.7753840624,"h":1473.6035052085,"l":1460.1962525962,"c":1466.9943763553,"v":310547.2807600976,"t":1721466000}
+{"o":1466.9943763553,"h":1470.8045580428,"l":1461.826630983,"c":1463.6947510778,"v":331107.4828837897,"t":1721469600}
+{"o":1463.6947510778,"h":1464.7690922801,"l":1454.9840445804,"c":1457.5581301427,"v":309588.0134829651,"t":1721473200}
+{"o":1457.5581301427,"h":1465.831964823,"l":1457.5581301427,"c":1461.5519579699,"v":325716.6935975787,"t":1721476800}
+{"o":1461.5519579699,"h":1463.9417405968,"l":1451.7948975887,"c":1459.6928347901,"v":376708.558482562,"t":1721480400}
+{"o":1459.6928347901,"h":1469.8394019205,"l":1458.0809018829,"c":1466.8920780848,"v":520065.6806201761,"t":1721484000}
+{"o":1466.8920780848,"h":1472.5918172128,"l":1464.2177122421,"c":1468.1199991409,"v":416100.4023442087,"t":1721487600}
+{"o":1468.1199991409,"h":1478.8132749121,"l":1465.9227852244,"c":1472.2528894813,"v":443485.2020461307,"t":1721491200}
+{"o":1472.2528894813,"h":1513.1018140689,"l":1469.2376615992,"c":1511.447625139,"v":515900.1332517574,"t":1721494800}
+{"o":1511.447625139,"h":1514.5165595773,"l":1502.0634251933,"c":1506.0358909244,"v":388218.4422533252,"t":1721498400}
+{"o":1506.0358909244,"h":1511.3301877846,"l":1494.0064460119,"c":1496.3193932976,"v":379935.3005008626,"t":1721502000}
+{"o":1496.3193932976,"h":1510.3899971199,"l":1495.9934522059,"c":1506.7536636087,"v":365042.9053664162,"t":1721505600}
+{"o":1506.7536636087,"h":1514.6037901802,"l":1498.5085134882,"c":1513.9222136117,"v":362589.7550389986,"t":1721509200}
+{"o":1513.9222136117,"h":1518.7825574351,"l":1500.5054785419,"c":1504.1112940061,"v":361678.5030266021,"t":1721512800}
+{"o":1504.1112940061,"h":1512.3405940732,"l":1502.9226948273,"c":1506.0343697736,"v":259333.486168459,"t":1721516400}
+{"o":1506.0343697736,"h":1511.0904818495,"l":1499.2398279571,"c":1501.1573698357,"v":269305.4451370573,"t":1721520000}
+{"o":1501.1573698357,"h":1513.8003829644,"l":1184.4970934551,"c":1191.8083991394,"v":291563.6486080701,"t":1721523600}
+{"o":1191.8083991394,"h":1201.4720470238,"l":730.3329829751,"c":730.6293181386,"v":294223.6097256208,"t":1721527200}
+{"o":730.6293181386,"h":732.3643374168,"l":728.2979012714,"c":728.7775242256,"v":274138.9228280443,"t":1721530800}
+{"o":728.7775242256,"h":731.3356200604,"l":727.81130307,"c":728.6099865448,"v":272063.5779119762,"t":1721534400}
+{"o":728.6099865448,"h":729.8550674269,"l":611.5344477922,"c":620.6187252105,"v":295291.5925488268,"t":1721538000}
+{"o":620.6187252105,"h":629.8269246901,"l":613.6209820257,"c":622.4588630823,"v":331372.4178998649,"t":1721541600}
+{"o":622.4588630823,"h":624.4010537674,"l":621.1925584335,"c":622.2620479445,"v":300853.6222382018,"t":1721545200}
+{"o":622.2620479445,"h":624.5837824365,"l":622.0469025661,"c":622.9018587079,"v":277393.0069654356,"t":1721548800}
+{"o":622.9018587079,"h":627.2170964968,"l":622.1713701565,"c":627.203734083,"v":276919.3182141507,"t":1721552400}
+{"o":627.203734083,"h":628.3576392583,"l":625.2364623773,"c":625.3631354188,"v":299740.237271874,"t":1721556000}
+{"o":625.3631354188,"h":628.1881358539,"l":625.0520637597,"c":627.8602019435,"v":325561.9002313144,"t":1721559600}
+{"o":627.8602019435,"h":629.774275577,"l":626.1291437851,"c":627.3016779814,"v":352495.2872454646,"t":1721563200}
+{"o":627.3016779814,"h":629.7146109273,"l":622.4566360517,"c":624.5431552983,"v":358103.1020145073,"t":1721566800}
+{"o":624.5431552983,"h":632.9442730997,"l":621.8843270966,"c":631.3232978392,"v":487556.7136640426,"t":1721570400}
+{"o":631.3232978392,"h":640.2867899911,"l":627.8755874262,"c":636.3214994464,"v":551079.7970508423,"t":1721574000}
+{"o":636.3214994464,"h":642.7461326906,"l":607.1645117292,"c":615.6392510354,"v":489601.989718708,"t":1721577600}
+{"o":615.6392510354,"h":616.4037851347,"l":542.2041389647,"c":544.7942068327,"v":602098.9240445107,"t":1721581200}
+{"o":544.7942068327,"h":558.3715139837,"l":535.7272190373,"c":549.2201677403,"v":1140542.8053943745,"t":1721584800}
+{"o":549.2201677403,"h":558.980186819,"l":547.3118406735,"c":558.7112423745,"v":555300.7957214911,"t":1721588400}
+{"o":558.7112423745,"h":579.4592670019,"l":557.0861986579,"c":572.1396241733,"v":837308.1660450603,"t":1721592000}
+{"o":572.1396241733,"h":579.9943772575,"l":569.6895991955,"c":578.5325051466,"v":642034.5215363045,"t":1721595600}
+{"o":578.5325051466,"h":578.8247220198,"l":568.3001021551,"c":577.3372868356,"v":579239.2709063343,"t":1721599200}
+{"o":577.3372868356,"h":582.0891943217,"l":576.2125776709,"c":578.9223912768,"v":502305.1878532346,"t":1721602800}
+{"o":578.9223912768,"h":582.7860689593,"l":573.5890084908,"c":574.444061591,"v":524855.9224902163,"t":1721606400}
+{"o":574.444061591,"h":575.3945823964,"l":569.0290920143,"c":569.4034244774,"v":456306.2890410568,"t":1721610000}
+{"o":569.4034244774,"h":575.050479366,"l":568.359359286,"c":572.3484067621,"v":442536.8884588696,"t":1721613600}
+{"o":572.3484067621,"h":572.8873816786,"l":567.2416690125,"c":567.8257912804,"v":384090.7468988309,"t":1721617200}
+{"o":567.8257912804,"h":570.4959723579,"l":566.955246716,"c":569.0591835177,"v":352349.5805654232,"t":1721620800}
+{"o":569.0591835177,"h":569.7939433827,"l":559.420096792,"c":562.7420509021,"v":411317.8386058584,"t":1721624400}
+{"o":562.7420509021,"h":565.3749974091,"l":559.6251056423,"c":563.3770804824,"v":539206.9179580003,"t":1721628000}
+{"o":563.3770804824,"h":563.3810016621,"l":557.6991666626,"c":560.0353304743,"v":432070.2691632116,"t":1721631600}
+{"o":560.0353304743,"h":563.0406132461,"l":555.1019755727,"c":556.4454326136,"v":433849.3998430363,"t":1721635200}
+{"o":556.4454326136,"h":561.7011791052,"l":554.8338553357,"c":561.7011791052,"v":386946.0224998274,"t":1721638800}
+{"o":561.7011791052,"h":568.2954438097,"l":560.9375371279,"c":563.3332190596,"v":393257.5364824691,"t":1721642400}
+{"o":563.3332190596,"h":567.7742412548,"l":562.668147585,"c":567.0521266838,"v":366817.350719157,"t":1721646000}
+{"o":567.0521266838,"h":568.6817913273,"l":563.2960558934,"c":566.3116559401,"v":386800.4400728515,"t":1721649600}
+{"o":566.3116559401,"h":603.8324985364,"l":535.3848594983,"c":593.4989587678,"v":493003.1650356711,"t":1721653200}
+{"o":593.4989587678,"h":598.3444028822,"l":588.3909739477,"c":591.535668238,"v":534684.128063224,"t":1721656800}
+{"o":591.535668238,"h":599.8545192716,"l":588.0477032788,"c":597.1307202233,"v":504198.9024923502,"t":1721660400}
+{"o":597.1307202233,"h":600.1319946207,"l":594.4139562819,"c":595.1892164098,"v":513024.9539246305,"t":1721664000}
+{"o":595.1892164098,"h":602.3617546967,"l":593.3547846268,"c":601.7578089778,"v":409686.703247564,"t":1721667600}
+{"o":601.7578089778,"h":607.2355636884,"l":600.7510092326,"c":601.1854892775,"v":449047.7905386602,"t":1721671200}
+{"o":601.1854892775,"h":607.9801724747,"l":600.3751281695,"c":607.3684142981,"v":420879.2484656224,"t":1721674800}
+{"o":607.3684142981,"h":609.0968770764,"l":603.7620926864,"c":606.2859164377,"v":549887.3707363328,"t":1721678400}
+{"o":606.2859164377,"h":606.3286567931,"l":597.0602276268,"c":598.3535514746,"v":528513.5028751713,"t":1721682000}
+{"o":598.3535514746,"h":598.4672223393,"l":590.981653475,"c":592.8989026331,"v":503210.0251651056,"t":1721685600}
+{"o":592.8989026331,"h":595.8438654101,"l":588.4092332863,"c":594.1530554383,"v":396475.867773959,"t":1721689200}
+{"o":594.1530554383,"h":599.6262249755,"l":593.5029369257,"c":594.0491201602,"v":390841.1819004074,"t":1721692800}
+{"o":594.0491201602,"h":595.8915658308,"l":589.4515995848,"c":592.311094774,"v":410399.1536373267,"t":1721696400}
+{"o":592.311094774,"h":596.2165519208,"l":588.3479899472,"c":596.0501249545,"v":377755.2369619029,"t":1721700000}
+{"o":596.0501249545,"h":597.3137729028,"l":594.102737954,"c":594.6337831195,"v":489774.2234507334,"t":1721703600}
+{"o":594.6337831195,"h":594.8810122568,"l":582.5906102555,"c":583.3030216455,"v":508273.0764510162,"t":1721707200}
+{"o":583.3030216455,"h":584.0267211414,"l":576.955069888,"c":579.3010636263,"v":524188.739348435,"t":1721710800}
+{"o":579.3010636263,"h":584.448647221,"l":578.0800304398,"c":581.25352667,"v":534264.3194779718,"t":1721714400}
+{"o":581.25352667,"h":585.3660207031,"l":580.4318311071,"c":584.5183911967,"v":422950.2156287433,"t":1721718000}
+{"o":584.5183911967,"h":591.342558486,"l":583.4889374912,"c":588.7852848708,"v":418125.7696750775,"t":1721721600}
+{"o":588.7852848708,"h":591.9280923621,"l":586.8216505581,"c":590.6050160469,"v":380059.6276119139,"t":1721725200}
+{"o":590.6050160469,"h":593.4587365832,"l":588.7581742024,"c":588.7581742024,"v":361766.0336970816,"t":1721728800}
+{"o":588.7581742024,"h":588.7581742024,"l":578.3701975679,"c":583.1129201645,"v":444106.855440949,"t":1721732400}
+{"o":583.1129201645,"h":584.6667940033,"l":578.8116522403,"c":582.5973313655,"v":403224.8255160914,"t":1721736000}
+{"o":582.5973313655,"h":637.1954899442,"l":571.9688585562,"c":629.765031068,"v":594288.9059070939,"t":1721739600}
+{"o":629.765031068,"h":646.2123108429,"l":628.944274058,"c":645.4029708768,"v":700283.149151803,"t":1721743200}
+{"o":645.4029708768,"h":645.8295784369,"l":636.7458508808,"c":639.6279743299,"v":794281.0763968901,"t":1721746800}
+{"o":639.6279743299,"h":641.1521993516,"l":620.823259257,"c":621.7278409316,"v":717766.418263889,"t":1721750400}
+{"o":621.7278409316,"h":630.4670228594,"l":618.2259098997,"c":629.4144492259,"v":830073.0988160446,"t":1721754000}
+{"o":629.4144492259,"h":672.6370335676,"l":624.5269877916,"c":665.8186000868,"v":610845.1243346542,"t":1721757600}
+{"o":665.8186000868,"h":670.5468753753,"l":661.8282442932,"c":663.4282571275,"v":550982.6473775782,"t":1721761200}
+{"o":663.4282571275,"h":672.2310535344,"l":662.9747073725,"c":670.5837661531,"v":516393.390010842,"t":1721764800}
+{"o":670.5837661531,"h":674.484471513,"l":667.6085779946,"c":667.6085779946,"v":520055.4236858304,"t":1721768400}
+{"o":667.6085779946,"h":670.1856586586,"l":661.3718252607,"c":666.9177747448,"v":440473.1485788211,"t":1721772000}
+{"o":666.9177747448,"h":668.8406524775,"l":660.6073789863,"c":667.3909425189,"v":399945.9840641442,"t":1721775600}
+{"o":667.3909425189,"h":672.5232903282,"l":659.7336210018,"c":659.9508350037,"v":446296.2418662311,"t":1721779200}
+{"o":659.9508350037,"h":668.5384184047,"l":659.3738465168,"c":661.9187100929,"v":415980.3205932694,"t":1721782800}
+{"o":661.9187100929,"h":669.0223227511,"l":659.9819377452,"c":668.7394993237,"v":376008.285769876,"t":1721786400}
+{"o":668.7394993237,"h":673.3251833213,"l":666.3124829004,"c":669.9168500025,"v":354001.8666287453,"t":1721790000}
+{"o":669.9168500025,"h":670.6541609237,"l":666.6470995016,"c":669.3610665157,"v":328792.9431445124,"t":1721793600}
+{"o":669.3610665157,"h":669.6070877179,"l":664.4181168433,"c":667.9859864801,"v":362815.485860998,"t":1721797200}
+{"o":667.9859864801,"h":672.1817885654,"l":666.442523885,"c":670.4636939322,"v":317085.9735056894,"t":1721800800}
+{"o":670.4636939322,"h":673.6445152534,"l":669.2447365,"c":672.0362813195,"v":336258.7562760355,"t":1721804400}
+{"o":672.0362813195,"h":684.3713880979,"l":669.99293894,"c":681.5532185385,"v":470083.7709090839,"t":1721808000}
+{"o":681.5532185385,"h":682.9970646347,"l":678.6391038667,"c":680.8439618623,"v":384818.2810002484,"t":1721811600}
+{"o":680.8439618623,"h":685.4849011354,"l":680.0316903898,"c":684.6546548412,"v":358522.2072766832,"t":1721815200}
+{"o":684.6546548412,"h":688.5402850943,"l":684.3913473287,"c":685.8416618489,"v":368684.8488912918,"t":1721818800}
+{"o":685.8416618489,"h":686.6374570741,"l":679.9193954741,"c":680.9585866438,"v":380686.4775883216,"t":1721822400}
+{"o":680.9585866438,"h":690.7217679568,"l":680.4028134291,"c":684.1432611253,"v":477224.1372444278,"t":1721826000}
+{"o":684.1432611253,"h":701.6807065548,"l":683.1684318293,"c":698.3707778032,"v":609619.8671369796,"t":1721829600}
+{"o":698.3707778032,"h":701.0987688536,"l":685.6662568233,"c":685.9524606952,"v":583022.2932471132,"t":1721833200}
+{"o":685.9524606952,"h":696.4902118339,"l":680.6580966402,"c":696.4902118339,"v":603978.0892398525,"t":1721836800}
+{"o":696.4902118339,"h":704.1051939973,"l":695.9952671565,"c":700.486951281,"v":565538.4253064527,"t":1721840400}
+{"o":700.486951281,"h":700.9559611021,"l":684.4627928996,"c":686.0391881453,"v":585455.7725162872,"t":1721844000}
+{"o":686.0391881453,"h":694.5313988307,"l":683.9343330653,"c":687.1071562635,"v":511113.8294672042,"t":1721847600}
+{"o":687.1071562635,"h":695.6117688255,"l":687.1071562635,"c":694.6925772968,"v":469365.397802814,"t":1721851200}
+{"o":694.6925772968,"h":695.2665764038,"l":677.6770845053,"c":684.5472534706,"v":668895.434971365,"t":1721854800}
+{"o":684.5472534706,"h":691.3935913897,"l":683.4746613526,"c":684.0977823109,"v":573910.3791119093,"t":1721858400}
+{"o":684.0977823109,"h":687.2879044409,"l":679.0953858997,"c":686.6744954986,"v":528154.8001209644,"t":1721862000}
+{"o":686.6744954986,"h":692.8008261329,"l":683.2942506582,"c":688.6865842792,"v":470183.3220065339,"t":1721865600}
+{"o":688.6865842792,"h":688.7046765479,"l":664.065478028,"c":676.2617083258,"v":1091550.6311481625,"t":1721869200}
+{"o":676.2617083258,"h":676.2783713425,"l":649.4709121343,"c":658.7039732121,"v":894738.5405010383,"t":1721872800}
+{"o":658.7039732121,"h":659.963183448,"l":653.0175248476,"c":657.9003636158,"v":498483.122257727,"t":1721876400}
+{"o":657.9003636158,"h":666.5155034096,"l":653.6354806655,"c":663.537716683,"v":444782.6121834634,"t":1721880000}
+{"o":663.537716683,"h":666.8460569878,"l":656.7955876034,"c":657.7797362912,"v":358061.4781118094,"t":1721883600}
+{"o":657.7797362912,"h":663.2852017239,"l":654.696805388,"c":661.8962620988,"v":374057.0803056028,"t":1721887200}
+{"o":661.8962620988,"h":663.6861089004,"l":652.9904197902,"c":653.4248348595,"v":398465.9733319906,"t":1721890800}
+{"o":653.4248348595,"h":659.3970675121,"l":650.5801516545,"c":656.7366853476,"v":452603.4680635822,"t":1721894400}
+{"o":656.7366853476,"h":660.4252920681,"l":654.1363563325,"c":655.4038673271,"v":371264.0432102815,"t":1721898000}
+{"o":655.4038673271,"h":655.6620849006,"l":644.58556889,"c":647.7487049514,"v":569753.8054210019,"t":1721901600}
+{"o":647.7487049514,"h":653.0620980214,"l":646.7064387697,"c":651.0568404007,"v":490797.9196772393,"t":1721905200}
+{"o":651.0568404007,"h":654.9329816661,"l":641.5786963212,"c":645.8921289084,"v":629613.7317287668,"t":1721908800}
+{"o":645.8921289084,"h":650.92940566,"l":642.2718795112,"c":648.3343441998,"v":665025.7718325584,"t":1721912400}
+{"o":648.3343441998,"h":661.2870339284,"l":639.346784461,"c":660.7876775804,"v":840018.9717899874,"t":1721916000}
+{"o":660.7876775804,"h":663.6452272578,"l":654.2086750062,"c":657.1883215363,"v":665339.2472439761,"t":1721919600}
+{"o":657.1883215363,"h":665.2432380054,"l":653.7895241064,"c":658.4722311434,"v":692524.7604017422,"t":1721923200}
+{"o":658.4722311434,"h":662.461983458,"l":654.1841339139,"c":656.6969889219,"v":573185.7474609915,"t":1721926800}
+{"o":656.6969889219,"h":659.3083212145,"l":644.3200563375,"c":646.4797032765,"v":612254.2107483622,"t":1721930400}
+{"o":646.4797032765,"h":650.9271248289,"l":642.5739272332,"c":648.447131169,"v":636881.0838845619,"t":1721934000}
+{"o":648.447131169,"h":657.6265349715,"l":638.4169472911,"c":657.6265349715,"v":633522.223777158,"t":1721937600}
+{"o":657.6265349715,"h":665.7643902506,"l":654.500464731,"c":662.9851873066,"v":676807.8197018979,"t":1721941200}
+{"o":662.9851873066,"h":666.4729803008,"l":660.0745170361,"c":664.4672009283,"v":494102.4424866871,"t":1721944800}
+{"o":664.4672009283,"h":666.7796778914,"l":660.2861302829,"c":662.9481810949,"v":441763.5382384511,"t":1721948400}
+{"o":662.9481810949,"h":669.206989994,"l":662.2455000036,"c":667.0225380371,"v":469607.4494248679,"t":1721952000}
+{"o":667.0225380371,"h":672.1217705548,"l":665.6301245542,"c":671.3074460621,"v":511414.3900903363,"t":1721955600}
+{"o":671.3074460621,"h":679.0626725975,"l":670.5849071576,"c":677.4145764373,"v":498602.8956890819,"t":1721959200}
+{"o":677.4145764373,"h":682.4200939375,"l":675.4699891399,"c":677.7980081918,"v":551640.8663456414,"t":1721962800}
+{"o":677.7980081918,"h":684.0972553083,"l":677.4094002327,"c":683.399624767,"v":467603.7974498134,"t":1721966400}
+{"o":683.399624767,"h":685.4820015141,"l":680.5121540501,"c":682.8225436936,"v":435259.5211716992,"t":1721970000}
+{"o":682.8225436936,"h":685.4907973559,"l":681.8120548875,"c":683.4091936869,"v":369060.8730664167,"t":1721973600}
+{"o":683.4091936869,"h":685.5006472266,"l":681.4153172327,"c":681.8238578069,"v":348095.9885079908,"t":1721977200}
+{"o":681.8238578069,"h":687.7993140113,"l":681.5707926793,"c":687.1035047365,"v":381806.6144381028,"t":1721980800}
+{"o":687.1035047365,"h":694.5097526056,"l":687.1035047365,"c":690.4387570913,"v":461601.153591939,"t":1721984400}
+{"o":690.4387570913,"h":692.8516230515,"l":687.4011597946,"c":688.8389991419,"v":438224.7594550189,"t":1721988000}
+{"o":688.8389991419,"h":690.4602330117,"l":687.0527396149,"c":689.3941216978,"v":357034.2461849544,"t":1721991600}
+{"o":689.3941216978,"h":692.1128437395,"l":685.9676535716,"c":687.5038403052,"v":414058.1487401699,"t":1721995200}
+{"o":687.5038403052,"h":707.199079291,"l":684.7964391991,"c":704.8466850663,"v":539063.3101375969,"t":1721998800}
+{"o":704.8466850663,"h":706.3190061022,"l":691.187572764,"c":698.0507633347,"v":702371.2223370525,"t":1722002400}
+{"o":698.0507633347,"h":702.8423168117,"l":697.1672108648,"c":700.2449130523,"v":534357.2018021058,"t":1722006000}
+{"o":700.2449130523,"h":702.3208069823,"l":697.1651154388,"c":698.8964558985,"v":459435.8341750966,"t":1722009600}
+{"o":698.8964558985,"h":704.5287586719,"l":698.4085443029,"c":701.2950150243,"v":415123.2817542588,"t":1722013200}
+{"o":701.2950150243,"h":704.039072226,"l":699.9977376854,"c":703.9801886833,"v":396042.0828330896,"t":1722016800}
+{"o":703.9801886833,"h":705.8610360183,"l":701.3991429842,"c":703.0710237501,"v":422824.4894860972,"t":1722020400}
+{"o":703.0710237501,"h":703.4240908145,"l":698.4476768971,"c":700.2227287086,"v":382356.8549181041,"t":1722024000}
+{"o":700.2227287086,"h":705.574885737,"l":698.8994726381,"c":703.2971922593,"v":364221.4041386999,"t":1722027600}
+{"o":703.2971922593,"h":707.209404644,"l":701.8917424321,"c":706.8580497667,"v":353694.7912357524,"t":1722031200}
+{"o":706.8580497667,"h":708.5734097902,"l":705.1675809573,"c":705.9972726909,"v":342371.1252125981,"t":1722034800}
+{"o":705.9972726909,"h":707.3584424731,"l":701.7479576292,"c":703.7973661241,"v":380622.6252445452,"t":1722038400}
+{"o":703.7973661241,"h":703.964054725,"l":700.2771046866,"c":700.8385317402,"v":335736.4054168462,"t":1722042000}
+{"o":700.8385317402,"h":710.3965130747,"l":699.491247997,"c":709.4816002939,"v":368658.6712555184,"t":1722045600}
+{"o":709.4816002939,"h":713.2595127113,"l":704.0190766015,"c":704.8637320117,"v":380642.5294139648,"t":1722049200}
+{"o":704.8637320117,"h":709.8551463326,"l":704.1741520043,"c":709.8551463326,"v":315718.3752358438,"t":1722052800}
+{"o":709.8551463326,"h":713.8594798618,"l":708.3555188922,"c":708.7102474381,"v":365734.680649174,"t":1722056400}
+{"o":708.7102474381,"h":713.4977119604,"l":708.2792199674,"c":712.740118718,"v":331225.1733134589,"t":1722060000}
+{"o":712.740118718,"h":718.3076815299,"l":709.3569188708,"c":716.9131895219,"v":432511.7503241617,"t":1722063600}
+{"o":716.9131895219,"h":722.7050064584,"l":716.8493400147,"c":722.1487588523,"v":441972.5276269002,"t":1722067200}
+{"o":722.1487588523,"h":722.2167994682,"l":718.4447691746,"c":719.0396461904,"v":390741.7593221306,"t":1722070800}
+{"o":719.0396461904,"h":719.6073649878,"l":714.7409686433,"c":715.2850237064,"v":350852.8469487907,"t":1722074400}
+{"o":715.2850237064,"h":715.7575762799,"l":711.1570339443,"c":715.2530890462,"v":439437.001489364,"t":1722078000}
+{"o":715.2530890462,"h":720.8119702956,"l":715.2089611309,"c":718.0024215172,"v":418227.1354926965,"t":1722081600}
+{"o":718.0024215172,"h":726.2712088911,"l":717.1091412842,"c":723.398289204,"v":499663.0551022697,"t":1722085200}
+{"o":723.398289204,"h":724.1744065072,"l":711.5407913539,"c":714.5922917906,"v":579047.7289585997,"t":1722088800}
+{"o":714.5922917906,"h":715.635669748,"l":700.4515563407,"c":703.9743488296,"v":646384.6104385632,"t":1722092400}
+{"o":703.9743488296,"h":706.944477576,"l":700.4659544426,"c":701.2833654997,"v":519951.2878179454,"t":1722096000}
+{"o":701.2833654997,"h":704.2350212607,"l":696.3037506073,"c":697.5244206637,"v":581785.3074119936,"t":1722099600}
+{"o":697.5244206637,"h":705.4516141697,"l":696.9430771385,"c":699.4690116189,"v":493863.1948224773,"t":1722103200}
+{"o":699.4690116189,"h":700.7544313615,"l":692.3141565394,"c":700.2084014694,"v":638669.8742620492,"t":1722106800}
+{"o":700.2084014694,"h":706.9622328644,"l":687.3046967831,"c":706.2858732402,"v":994043.3152162384,"t":1722110400}
+{"o":706.2858732402,"h":720.2962412799,"l":702.0738401738,"c":717.5945000607,"v":1164812.2799708694,"t":1722114000}
+{"o":717.5945000607,"h":720.507459365,"l":714.8739714829,"c":716.3137455881,"v":888266.4261922039,"t":1722117600}
+{"o":716.3137455881,"h":716.3137455881,"l":708.526108859,"c":709.7128855752,"v":848987.2785389918,"t":1722121200}
+{"o":709.7128855752,"h":714.3071133147,"l":703.9532824989,"c":713.2694233271,"v":1338046.8026268762,"t":1722124800}
+{"o":713.2694233271,"h":719.9717355217,"l":712.9596137004,"c":716.3996530353,"v":881599.0075719884,"t":1722128400}
+{"o":716.3996530353,"h":718.3346684062,"l":712.5200905066,"c":713.9452930085,"v":628206.1517765236,"t":1722132000}
+{"o":713.9452930085,"h":714.3449856504,"l":709.9157826468,"c":711.2067357153,"v":622221.1007353646,"t":1722135600}
+{"o":711.2067357153,"h":713.1163893844,"l":702.8204031343,"c":703.0170154506,"v":503263.7163294886,"t":1722139200}
+{"o":703.0170154506,"h":705.8058834348,"l":698.7146041479,"c":704.5930443249,"v":538636.9622477795,"t":1722142800}
+{"o":704.5930443249,"h":705.5333657297,"l":700.7241268141,"c":702.8000938423,"v":474039.5317318254,"t":1722146400}
+{"o":702.8000938423,"h":709.9208759484,"l":700.9474749164,"c":709.2172527975,"v":522927.8687960661,"t":1722150000}
+{"o":709.2172527975,"h":711.6475738072,"l":706.1110305323,"c":708.7804273542,"v":396621.2834026435,"t":1722153600}
+{"o":708.7804273542,"h":711.9935288168,"l":707.9459412938,"c":708.5440670353,"v":378849.4438725741,"t":1722157200}
+{"o":708.5440670353,"h":712.7931820133,"l":707.8213530428,"c":711.7269941162,"v":399147.9429959189,"t":1722160800}
+{"o":711.7269941162,"h":716.9564622035,"l":711.5864520648,"c":714.7353295548,"v":538795.4017522827,"t":1722164400}
+{"o":714.7353295548,"h":719.07800428,"l":712.8578605827,"c":716.9466154445,"v":577994.9231777206,"t":1722168000}
+{"o":716.9466154445,"h":720.0562429648,"l":715.7078293675,"c":718.8883360451,"v":519499.4179233019,"t":1722171600}
+{"o":718.8883360451,"h":784.6555727866,"l":709.5680949425,"c":756.55145893,"v":670245.4492781023,"t":1722175200}
+{"o":756.55145893,"h":827.6896029303,"l":752.5743313923,"c":823.4104978941,"v":592300.4422569235,"t":1722178800}
+{"o":823.4104978941,"h":827.4650707563,"l":820.4064929848,"c":821.2891342617,"v":512544.0577923513,"t":1722182400}
+{"o":821.2891342617,"h":824.4886563365,"l":819.0642688336,"c":822.3734489956,"v":453912.7590850691,"t":1722186000}
+{"o":822.3734489956,"h":829.6368479368,"l":821.0280492932,"c":827.9410870545,"v":473563.796125804,"t":1722189600}
+{"o":827.9410870545,"h":829.9291047824,"l":824.5199771925,"c":826.3749249884,"v":496621.091745391,"t":1722193200}
+{"o":826.3749249884,"h":829.1649020336,"l":824.6812215353,"c":828.49285435,"v":499093.2152730222,"t":1722196800}
+{"o":828.49285435,"h":829.1500314731,"l":821.5880653109,"c":825.5053045685,"v":536884.8157127398,"t":1722200400}
+{"o":825.5053045685,"h":827.6719900783,"l":817.1234577817,"c":820.3610239831,"v":581821.2474608846,"t":1722204000}
+{"o":820.3610239831,"h":828.1655521961,"l":818.7046104484,"c":827.0547463939,"v":416122.4691855763,"t":1722207600}
+{"o":827.0547463939,"h":845.9976275547,"l":824.8248345981,"c":841.2979927651,"v":588608.3565635558,"t":1722211200}
+{"o":841.2979927651,"h":845.2007680113,"l":837.6133693245,"c":838.9517567175,"v":505742.4776352948,"t":1722214800}
+{"o":838.9517567175,"h":860.8709711631,"l":837.6968984349,"c":859.9282158609,"v":579475.6231287755,"t":1722218400}
+{"o":859.9282158609,"h":864.5529580688,"l":857.2116075296,"c":859.5972579789,"v":538029.1334110354,"t":1722222000}
+{"o":859.5972579789,"h":866.2579621454,"l":858.296148907,"c":865.6486271429,"v":451357.5455362746,"t":1722225600}
+{"o":865.6486271429,"h":867.3011556582,"l":862.6647113564,"c":865.748281668,"v":500199.8877143016,"t":1722229200}
+{"o":865.748281668,"h":866.4949126799,"l":861.2253847922,"c":861.7938549396,"v":492302.7938555035,"t":1722232800}
+{"o":861.7938549396,"h":863.2003768919,"l":854.7132382435,"c":859.8991274586,"v":483662.2412198911,"t":1722236400}
+{"o":859.8991274586,"h":860.4615515571,"l":855.4867498312,"c":856.9017031467,"v":374543.4583273834,"t":1722240000}
+{"o":856.9017031467,"h":859.1273831129,"l":855.636435765,"c":858.4914311452,"v":313545.5979350469,"t":1722243600}
+{"o":858.4914311452,"h":858.5511795852,"l":852.5398671573,"c":853.4875769006,"v":366122.7464210835,"t":1722247200}
+{"o":853.4875769006,"h":858.1885315318,"l":851.189619376,"c":853.6071966155,"v":421031.0112635267,"t":1722250800}
+{"o":853.6071966155,"h":863.4927321305,"l":852.7164488746,"c":860.9213775833,"v":526827.8428108897,"t":1722254400}
+{"o":860.9213775833,"h":862.0857155697,"l":851.4092006332,"c":852.7212508725,"v":593396.3871468964,"t":1722258000}
+{"o":852.7212508725,"h":853.8954723979,"l":835.2823691942,"c":839.0910506456,"v":778764.534982275,"t":1722261600}
+{"o":839.0910506456,"h":841.7508898138,"l":830.1406136841,"c":836.3257006872,"v":850156.1197489568,"t":1722265200}
+{"o":836.3257006872,"h":838.4061771309,"l":823.5209091706,"c":826.2319794922,"v":679560.1288881433,"t":1722268800}
+{"o":826.2319794922,"h":836.0224103827,"l":824.6328735379,"c":834.6328479481,"v":555374.9982938173,"t":1722272400}
+{"o":834.6328479481,"h":838.0275214146,"l":829.7077481391,"c":830.3314621527,"v":493770.9455006503,"t":1722276000}
+{"o":830.3314621527,"h":835.655280147,"l":827.4404998307,"c":835.6303600974,"v":466766.8737033229,"t":1722279600}
+{"o":835.6303600974,"h":840.9040735549,"l":830.3443438394,"c":830.9129007081,"v":488503.2410226015,"t":1722283200}
+{"o":830.9129007081,"h":831.3565921,"l":818.4152415755,"c":822.3081441309,"v":526855.7918451331,"t":1722286800}
+{"o":822.3081441309,"h":828.0274963156,"l":819.0262180091,"c":819.4623220579,"v":522422.1432362493,"t":1722290400}
+{"o":819.4623220579,"h":821.2569585224,"l":812.2394509639,"c":816.1956646773,"v":573639.6725619603,"t":1722294000}
+{"o":816.1956646773,"h":821.7833583983,"l":810.2703646591,"c":817.7830174614,"v":606978.4173870787,"t":1722297600}
+{"o":817.7830174614,"h":821.4648628252,"l":806.2196083613,"c":806.8347601574,"v":494802.1827925794,"t":1722301200}
+{"o":806.8347601574,"h":812.3207897417,"l":802.0460438861,"c":809.0260300538,"v":515042.9191648129,"t":1722304800}
+{"o":809.0260300538,"h":817.3469896515,"l":807.2326933764,"c":816.5633882217,"v":559176.3811111432,"t":1722308400}
+{"o":816.5633882217,"h":822.8993919922,"l":814.9169397195,"c":822.7749949387,"v":465921.9214521948,"t":1722312000}
+{"o":822.7749949387,"h":826.0161781674,"l":810.7031509818,"c":813.777976874,"v":544085.1704947911,"t":1722315600}
+{"o":813.777976874,"h":817.9017549131,"l":812.8157735154,"c":816.2279947057,"v":416735.6145222702,"t":1722319200}
+{"o":816.2279947057,"h":821.0885402038,"l":815.3005774161,"c":815.7488514096,"v":442025.7969647273,"t":1722322800}
+{"o":815.7488514096,"h":817.7251661618,"l":808.9516885562,"c":809.6270922047,"v":456957.1521033655,"t":1722326400}
+{"o":809.6270922047,"h":814.0514263261,"l":809.5130714747,"c":811.9752122002,"v":418850.3707678122,"t":1722330000}
+{"o":811.9752122002,"h":812.9289282451,"l":806.2755422444,"c":808.6595841839,"v":488175.911110029,"t":1722333600}
+{"o":808.6595841839,"h":810.2196748798,"l":805.4031706295,"c":809.4471384326,"v":373957.3712690096,"t":1722337200}
+{"o":809.4471384326,"h":811.6991101468,"l":801.8675399228,"c":811.1979196797,"v":428378.4602384988,"t":1722340800}
+{"o":811.1979196797,"h":816.619956676,"l":802.0088417838,"c":803.1453099216,"v":602205.8887717309,"t":1722344400}
+{"o":803.1453099216,"h":813.6107282346,"l":799.4031856941,"c":807.6702128244,"v":769919.7651743572,"t":1722348000}
+{"o":807.6702128244,"h":813.5458769643,"l":800.9220980241,"c":809.525892183,"v":636862.1165152629,"t":1722351600}
+{"o":809.525892183,"h":811.8200503968,"l":804.2703308344,"c":804.3678191851,"v":544669.0011540091,"t":1722355200}
+{"o":804.3678191851,"h":890.9946132013,"l":792.243059004,"c":861.7421285238,"v":645587.8810861519,"t":1722358800}
+{"o":861.7421285238,"h":866.3691698827,"l":858.2296892003,"c":864.2335086805,"v":566770.1100371996,"t":1722362400}
+{"o":864.2335086805,"h":865.5905846328,"l":856.3225825391,"c":864.250669758,"v":581005.7662255655,"t":1722366000}
+{"o":864.250669758,"h":873.9653774811,"l":852.6619266919,"c":872.9218608941,"v":649659.8486814209,"t":1722369600}
+{"o":872.9218608941,"h":874.1107620426,"l":869.4240839656,"c":871.9213674851,"v":441798.3143046672,"t":1722373200}
+{"o":871.9213674851,"h":872.3873578694,"l":867.9741549873,"c":871.2156096469,"v":392087.5633851212,"t":1722376800}
+{"o":871.2156096469,"h":874.274010201,"l":868.7650995371,"c":870.2408477808,"v":330851.730723517,"t":1722380400}
+{"o":870.2408477808,"h":878.93659864,"l":865.0362347787,"c":878.0607943306,"v":456791.0337436002,"t":1722384000}
+{"o":878.0607943306,"h":881.9909841046,"l":873.4080692054,"c":881.1490645468,"v":394270.0246123626,"t":1722387600}
+{"o":881.1490645468,"h":882.6756423891,"l":874.4992425416,"c":876.1643006837,"v":369544.097740059,"t":1722391200}
+{"o":876.1643006837,"h":881.6964989789,"l":875.3579013839,"c":879.0673824418,"v":398120.7613143545,"t":1722394800}
+{"o":879.0673824418,"h":879.6831357146,"l":865.2703511922,"c":870.1961736637,"v":430476.2811690019,"t":1722398400}
+{"o":870.1961736637,"h":883.4208060365,"l":865.7168385077,"c":882.6800376232,"v":473069.5066739944,"t":1722402000}
+{"o":882.6800376232,"h":892.1465293604,"l":881.6843394009,"c":890.9940927993,"v":477857.7117766294,"t":1722405600}
+{"o":890.9940927993,"h":893.0224640373,"l":888.3418780289,"c":889.292118095,"v":383975.7310451421,"t":1722409200}
+{"o":889.292118095,"h":894.1555731275,"l":886.1804472094,"c":893.3571840615,"v":403681.3626942699,"t":1722412800}
+{"o":893.3571840615,"h":896.2162330391,"l":889.5078170635,"c":891.4930721947,"v":350569.976664212,"t":1722416400}
+{"o":891.4930721947,"h":891.9787465076,"l":884.169070856,"c":884.5976402858,"v":337378.8076934179,"t":1722420000}
+{"o":884.5976402858,"h":887.4440344074,"l":880.6884563482,"c":882.2727298587,"v":379821.5228274532,"t":1722423600}
+{"o":882.2727298587,"h":886.0992159677,"l":879.5340054486,"c":879.8425376279,"v":365243.3406272533,"t":1722427200}
+{"o":879.8425376279,"h":895.0479546304,"l":879.6086960058,"c":887.0909992301,"v":449190.7885524322,"t":1722430800}
+{"o":887.0909992301,"h":892.607280113,"l":874.734392493,"c":877.0465861501,"v":560965.7749288413,"t":1722434400}
+{"o":877.0465861501,"h":880.006710073,"l":873.0940599456,"c":874.2948214917,"v":442861.1142934441,"t":1722438000}
+{"o":874.2948214917,"h":883.8986393308,"l":871.8028106773,"c":875.1261410847,"v":448382.803885601,"t":1722441600}
+{"o":875.1261410847,"h":887.2051556546,"l":873.0036419563,"c":883.5086513776,"v":449289.0519210159,"t":1722445200}
+{"o":883.5086513776,"h":885.0854758593,"l":868.9745600139,"c":877.6629903638,"v":596463.5257968123,"t":1722448800}
+{"o":877.6629903638,"h":881.2616675694,"l":850.2703694389,"c":857.5596716883,"v":911859.3667551593,"t":1722452400}
+{"o":857.5596716883,"h":858.9872459234,"l":842.1916661347,"c":842.7018355352,"v":721525.2305433039,"t":1722456000}
+{"o":842.7018355352,"h":1025.7898528764,"l":838.6536545911,"c":1018.3246365349,"v":537393.0699021383,"t":1722459600}
+{"o":1018.3246365349,"h":1072.5135313892,"l":1006.4891012712,"c":1069.0364626778,"v":466232.3083949059,"t":1722463200}
+{"o":1069.0364626778,"h":1069.7352481126,"l":1058.5982312235,"c":1059.2687503907,"v":380368.1465532794,"t":1722466800}
+{"o":1059.2687503907,"h":1066.5523413403,"l":1055.6380993484,"c":1060.7865962212,"v":462619.2860733618,"t":1722470400}
+{"o":1060.7865962212,"h":1063.4468940865,"l":1049.6794287999,"c":1055.7881142542,"v":430504.2308977602,"t":1722474000}
+{"o":1055.7881142542,"h":1058.4449856759,"l":1043.5608510737,"c":1048.832410343,"v":558747.2536930843,"t":1722477600}
+{"o":1048.832410343,"h":1048.832696211,"l":1039.009415143,"c":1040.1119902149,"v":531411.3279461024,"t":1722481200}
+{"o":1040.1119902149,"h":1043.1171084592,"l":1023.9481435844,"c":1027.4840306323,"v":520566.7007868801,"t":1722484800}
+{"o":1027.4840306323,"h":1045.3949104016,"l":1024.0096095872,"c":1042.5371529636,"v":657783.7725359129,"t":1722488400}
+{"o":1042.5371529636,"h":1046.9727176898,"l":1038.3245716469,"c":1039.0761580613,"v":518022.9397659765,"t":1722492000}
+{"o":1039.0761580613,"h":1045.1466731232,"l":1035.4639982699,"c":1037.7078911382,"v":379602.7987750897,"t":1722495600}
+{"o":1037.7078911382,"h":1044.8111549398,"l":1036.9560966904,"c":1044.3585215022,"v":326860.6329705733,"t":1722499200}
+{"o":1044.3585215022,"h":1048.124652187,"l":1036.3085644876,"c":1037.3311460775,"v":352136.8012874452,"t":1722502800}
+{"o":1037.3311460775,"h":1043.4923781309,"l":1036.0048331905,"c":1042.9197447156,"v":293597.0853113148,"t":1722506400}
+{"o":1042.9197447156,"h":1048.1754065808,"l":1039.1284388196,"c":1046.4616876516,"v":342371.6514132781,"t":1722510000}
+{"o":1046.4616876516,"h":1057.3876845586,"l":1045.1561999901,"c":1054.4537407623,"v":427487.3999670281,"t":1722513600}
+{"o":1054.4537407623,"h":1057.1455514796,"l":1042.7710047062,"c":1046.5520368368,"v":405318.4331169045,"t":1722517200}
+{"o":1046.5520368368,"h":1048.6726924057,"l":1015.1443571714,"c":1015.3204043825,"v":541965.1470346951,"t":1722520800}
+{"o":1015.3204043825,"h":1017.5441048423,"l":995.6476304526,"c":1003.3864918527,"v":842664.7916302388,"t":1722524400}
+{"o":1003.3864918527,"h":1004.5013577677,"l":989.2368296389,"c":1000.5589154729,"v":722667.1138211959,"t":1722528000}
+{"o":1000.5589154729,"h":1001.2916531338,"l":984.0723986378,"c":1000.1186165564,"v":524152.2960064475,"t":1722531600}
+{"o":1000.1186165564,"h":1000.6098236003,"l":973.6749347329,"c":985.9091215948,"v":629902.6070590605,"t":1722535200}
+{"o":985.9091215948,"h":1002.8698316005,"l":985.0842399756,"c":1001.2340293133,"v":557210.8174661055,"t":1722538800}
+{"o":1001.2340293133,"h":1018.3393219555,"l":993.632452211,"c":1016.5432508886,"v":537032.1249878078,"t":1722542400}
+{"o":1016.5432508886,"h":1034.2629509403,"l":1014.6211463019,"c":1025.6359437952,"v":562079.5777829817,"t":1722546000}
+{"o":1025.6359437952,"h":1038.5127178507,"l":1024.3011384363,"c":1032.5146637858,"v":521821.2325811148,"t":1722549600}
+{"o":1032.5146637858,"h":1037.4768726014,"l":1029.4759815331,"c":1031.7662351749,"v":410221.205994136,"t":1722553200}
+{"o":1031.7662351749,"h":1044.9328421019,"l":1029.5797782646,"c":1030.0202557712,"v":406513.3462737708,"t":1722556800}
+{"o":1030.0202557712,"h":1030.0202557712,"l":1012.8913532415,"c":1014.1395274567,"v":463855.7366232471,"t":1722560400}
+{"o":1014.1395274567,"h":1018.9152116425,"l":996.1147389801,"c":1006.4050230876,"v":510694.6710404917,"t":1722564000}
+{"o":1006.4050230876,"h":1016.3133744429,"l":1002.3273890172,"c":1013.2017985404,"v":368585.9194591964,"t":1722567600}
+{"o":1013.2017985404,"h":1018.2837400595,"l":1009.7081020025,"c":1018.2837400595,"v":318659.6456440691,"t":1722571200}
+{"o":1018.2837400595,"h":1018.700698798,"l":999.9017879624,"c":1001.0765019923,"v":343261.7057371554,"t":1722574800}
+{"o":1001.0765019923,"h":1003.8796201852,"l":980.9381970462,"c":999.0180113694,"v":426483.3337124622,"t":1722578400}
+{"o":999.0180113694,"h":1001.3769546723,"l":987.5807549412,"c":995.6073100205,"v":348060.0823503919,"t":1722582000}
+{"o":995.6073100205,"h":1006.9122431341,"l":988.9378431995,"c":1006.4512914993,"v":351447.2732119864,"t":1722585600}
+{"o":1006.4512914993,"h":1014.0041926551,"l":1006.0587762511,"c":1010.6714140009,"v":402023.9787202635,"t":1722589200}
+{"o":1010.6714140009,"h":1016.862630252,"l":1006.7053822963,"c":1013.6128366804,"v":328487.3287853507,"t":1722592800}
+{"o":1013.6128366804,"h":1019.6067009614,"l":1011.5155721416,"c":1013.4198949942,"v":328644.5611127653,"t":1722596400}
+{"o":1013.4198949942,"h":1019.4111897653,"l":1001.0719073628,"c":1011.0674526042,"v":586589.7776967062,"t":1722600000}
+{"o":1011.0674526042,"h":1033.36476463,"l":1003.133548967,"c":1024.1703248462,"v":602307.0889580874,"t":1722603600}
+{"o":1024.1703248462,"h":1025.5889404468,"l":959.9023599472,"c":972.3458571649,"v":807423.5146433625,"t":1722607200}
+{"o":972.3458571649,"h":975.2006692855,"l":942.6038448697,"c":967.4077810819,"v":1107356.1429464961,"t":1722610800}
+{"o":967.4077810819,"h":970.7534756487,"l":951.2184729184,"c":952.2189908997,"v":636095.1700692773,"t":1722614400}
+{"o":952.2189908997,"h":964.3021489681,"l":946.0985998229,"c":952.4126555723,"v":510529.4105024826,"t":1722618000}
+{"o":952.4126555723,"h":954.7683942416,"l":940.9413189965,"c":944.9694379811,"v":482628.4363774019,"t":1722621600}
+{"o":944.9694379811,"h":946.7963339246,"l":924.3136526018,"c":932.442340874,"v":615447.3175914482,"t":1722625200}
+{"o":932.442340874,"h":948.564344231,"l":924.5311857771,"c":944.7314356823,"v":641448.1593814387,"t":1722628800}
+{"o":944.7314356823,"h":955.5426113171,"l":928.2351118593,"c":952.8289783918,"v":864253.3168762666,"t":1722632400}
+{"o":952.8289783918,"h":955.2592719076,"l":938.6113852188,"c":941.659188608,"v":700577.4623279992,"t":1722636000}
+{"o":941.659188608,"h":948.2392016344,"l":930.9561464787,"c":941.4631587713,"v":484451.341687538,"t":1722639600}
+{"o":941.4631587713,"h":949.1104417717,"l":924.6088600404,"c":931.3258742225,"v":596291.766535214,"t":1722643200}
+{"o":931.3258742225,"h":940.1577623555,"l":916.2412307879,"c":937.0148492389,"v":746189.2673893893,"t":1722646800}
+{"o":937.0148492389,"h":941.2632583417,"l":927.7543370417,"c":928.0734840261,"v":429278.0858602371,"t":1722650400}
+{"o":928.0734840261,"h":946.8853056567,"l":925.0952866045,"c":946.4508415644,"v":368998.9984966941,"t":1722654000}
+{"o":946.4508415644,"h":946.6604611406,"l":932.071323617,"c":934.5123630855,"v":278756.2898305824,"t":1722657600}
+{"o":934.5123630855,"h":940.5178215676,"l":931.7281966759,"c":936.1643004287,"v":321394.4567530515,"t":1722661200}
+{"o":936.1643004287,"h":941.2791462364,"l":933.4055542685,"c":940.2994512343,"v":297826.4956992429,"t":1722664800}
+{"o":940.2994512343,"h":946.0796063648,"l":934.6896204907,"c":935.0789651287,"v":305608.8587800541,"t":1722668400}
+{"o":935.0789651287,"h":936.6195804461,"l":919.5588602066,"c":926.8562811116,"v":422860.1204984715,"t":1722672000}
+{"o":926.8562811116,"h":931.2678454036,"l":914.8160071829,"c":931.2678454036,"v":416512.1399711626,"t":1722675600}
+{"o":931.2678454036,"h":937.6073466646,"l":927.047246282,"c":935.637383932,"v":327043.6089027882,"t":1722679200}
+{"o":935.637383932,"h":940.6581464057,"l":933.2184211104,"c":939.6273943339,"v":325097.5913886001,"t":1722682800}
+{"o":939.6273943339,"h":946.9674020195,"l":936.7283122188,"c":941.265819003,"v":357089.3415375978,"t":1722686400}
+{"o":941.265819003,"h":942.263703378,"l":933.2305937111,"c":937.2780812427,"v":325480.9640036098,"t":1722690000}
+{"o":937.2780812427,"h":942.8024006004,"l":931.2812068273,"c":933.0950186182,"v":298363.7403449092,"t":1722693600}
+{"o":933.0950186182,"h":937.3492845785,"l":900.1991681261,"c":901.2569924307,"v":583658.0616129652,"t":1722697200}
+{"o":901.2569924307,"h":909.6626360954,"l":891.5724242732,"c":899.2195301116,"v":878388.1169356762,"t":1722700800}
+{"o":899.2195301116,"h":903.3164288856,"l":871.3534426446,"c":877.7902650153,"v":778242.3141115867,"t":1722704400}
+{"o":877.7902650153,"h":880.8057700319,"l":862.0693945913,"c":873.2401703454,"v":573063.8071273853,"t":1722708000}
+{"o":873.2401703454,"h":881.6637761778,"l":865.578293438,"c":866.1460379224,"v":470072.2684751844,"t":1722711600}
+{"o":866.1460379224,"h":878.1861068512,"l":863.736640344,"c":868.5666137238,"v":458786.7940499738,"t":1722715200}
+{"o":868.5666137238,"h":884.0122832904,"l":865.0624467566,"c":880.8538087056,"v":399198.4803269581,"t":1722718800}
+{"o":880.8538087056,"h":882.9052491331,"l":875.2761205403,"c":880.9398636686,"v":309653.3910108987,"t":1722722400}
+{"o":880.9398636686,"h":887.7310594303,"l":877.4390186862,"c":879.0084552664,"v":301610.9803047254,"t":1722726000}
+{"o":879.0084552664,"h":889.4183706964,"l":877.3819846847,"c":888.6727847135,"v":290364.6681823703,"t":1722729600}
+{"o":888.6727847135,"h":889.611902508,"l":875.2248248279,"c":888.5251062221,"v":314124.5424230898,"t":1722733200}
+{"o":888.5251062221,"h":900.7075098917,"l":888.0544850788,"c":897.1210529075,"v":337671.0327687773,"t":1722736800}
+{"o":897.1210529075,"h":899.1812753781,"l":888.1532550151,"c":890.0632856463,"v":272707.9326526615,"t":1722740400}
+{"o":890.0632856463,"h":890.9480674425,"l":881.1391776944,"c":881.560037448,"v":281256.8712071823,"t":1722744000}
+{"o":881.560037448,"h":890.9043464451,"l":881.0232816491,"c":885.5742932644,"v":264691.4081647132,"t":1722747600}
+{"o":885.5742932644,"h":887.8459079997,"l":881.8499250745,"c":885.7754572865,"v":234419.101872761,"t":1722751200}
+{"o":885.7754572865,"h":886.6733774168,"l":866.8271506566,"c":868.32757458,"v":310846.7781584725,"t":1722754800}
+{"o":868.32757458,"h":879.393151901,"l":860.6421064349,"c":877.3080426124,"v":357505.3967838045,"t":1722758400}
+{"o":877.3080426124,"h":885.2461820993,"l":875.1516912674,"c":884.7222308032,"v":269837.473233417,"t":1722762000}
+{"o":884.7222308032,"h":889.660710551,"l":879.301963468,"c":888.3881088158,"v":237890.9336945115,"t":1722765600}
+{"o":888.3881088158,"h":891.3164700787,"l":883.2929186231,"c":885.1242274502,"v":264783.1783674594,"t":1722769200}
+{"o":885.1242274502,"h":894.7377198199,"l":882.8548404208,"c":893.6416526252,"v":276614.7922514633,"t":1722772800}
+{"o":893.6416526252,"h":895.0135879032,"l":885.9670830181,"c":886.3224913627,"v":308165.7598661509,"t":1722776400}
+{"o":886.3224913627,"h":887.5239820603,"l":844.9461028759,"c":849.5046742047,"v":861005.8135560233,"t":1722780000}
+{"o":849.5046742047,"h":849.5206862392,"l":831.8843664902,"c":832.5074369761,"v":857295.9447626986,"t":1722783600}
+{"o":832.5074369761,"h":843.2765000431,"l":818.3110588523,"c":821.1393333327,"v":772993.0125194831,"t":1722787200}
+{"o":821.1393333327,"h":837.6347587838,"l":809.5005078098,"c":832.2557575155,"v":1100750.43466951,"t":1722790800}
+{"o":832.2557575155,"h":864.004997287,"l":829.6622673871,"c":857.8918595939,"v":810908.0228182717,"t":1722794400}
+{"o":857.8918595939,"h":885.1060914485,"l":852.5767889763,"c":876.0408083848,"v":737990.2274879052,"t":1722798000}
+{"o":876.0408083848,"h":896.616428742,"l":870.4070560048,"c":880.2296293984,"v":525167.1468146495,"t":1722801600}
+{"o":880.2296293984,"h":880.89723001,"l":863.3374690835,"c":865.9163824564,"v":393968.0007923392,"t":1722805200}
+{"o":865.9163824564,"h":880.0405692272,"l":862.8339373077,"c":868.0437594259,"v":545071.6930186857,"t":1722808800}
+{"o":868.0437594259,"h":868.710939358,"l":846.8445120238,"c":852.911652635,"v":471376.8739851032,"t":1722812400}
+{"o":852.911652635,"h":859.5774199795,"l":801.1145587957,"c":809.7444031933,"v":1165541.6491101093,"t":1722816000}
+{"o":809.7444031933,"h":825.759435002,"l":727.3187300482,"c":808.4159553176,"v":1867290.1740542261,"t":1722819600}
+{"o":808.4159553176,"h":810.7892534562,"l":773.5983619642,"c":807.8363959241,"v":1469621.0794465938,"t":1722823200}
+{"o":807.8363959241,"h":808.8344616456,"l":777.0420629619,"c":777.7976340869,"v":942071.9960723153,"t":1722826800}
+{"o":777.7976340869,"h":803.3552744971,"l":757.2793866671,"c":764.2206667821,"v":975820.6908950182,"t":1722830400}
+{"o":764.2206667821,"h":765.5903325745,"l":687.5811746164,"c":729.7936245149,"v":1369478.4514052086,"t":1722834000}
+{"o":729.7936245149,"h":738.7000499712,"l":675.5861263797,"c":722.384223559,"v":1733795.9962447078,"t":1722837600}
+{"o":722.384223559,"h":767.3334227889,"l":709.5883027521,"c":758.4423006553,"v":1543990.5113626244,"t":1722841200}
+{"o":758.4423006553,"h":764.8367907083,"l":737.0578377184,"c":745.966508336,"v":983488.9890914659,"t":1722844800}
+{"o":745.966508336,"h":754.1205312498,"l":719.3211836393,"c":738.6583929218,"v":844542.837481712,"t":1722848400}
+{"o":738.6583929218,"h":741.9949662078,"l":698.1558104549,"c":715.9833492483,"v":1237731.0182226277,"t":1722852000}
+{"o":715.9833492483,"h":720.4371589484,"l":681.5514964284,"c":715.5489581022,"v":1412428.2269591731,"t":1722855600}
+{"o":715.5489581022,"h":731.5861790082,"l":684.485146671,"c":690.1506869988,"v":1671011.1885757698,"t":1722859200}
+{"o":690.1506869988,"h":766.0623498196,"l":677.2606535174,"c":757.6386257033,"v":1972236.2932901862,"t":1722862800}
+{"o":757.6386257033,"h":822.8330719205,"l":757.2675282294,"c":798.6195583423,"v":1746216.1428551197,"t":1722866400}
+{"o":798.6195583423,"h":820.4445152,"l":785.5451275169,"c":805.0228147449,"v":1485247.0570118511,"t":1722870000}
+{"o":805.0228147449,"h":839.5939904436,"l":802.4823928058,"c":810.3669775235,"v":1415136.7950801863,"t":1722873600}
+{"o":810.3669775235,"h":835.1034066578,"l":805.2987004357,"c":829.6720191616,"v":873243.1417349662,"t":1722877200}
+{"o":829.6720191616,"h":829.8088743547,"l":791.2108802503,"c":793.2681718888,"v":798950.4726948775,"t":1722880800}
+{"o":793.2681718888,"h":808.7388612334,"l":781.5379767224,"c":794.6859410911,"v":896709.2634466466,"t":1722884400}
+{"o":794.6859410911,"h":817.8627328316,"l":791.9650018599,"c":813.6302869142,"v":705449.532751184,"t":1722888000}
+{"o":813.6302869142,"h":834.0917859576,"l":804.5574571171,"c":810.1889011225,"v":790248.4313783536,"t":1722891600}
+{"o":810.1889011225,"h":827.8547889862,"l":806.9053078526,"c":817.0438431113,"v":707490.2232900101,"t":1722895200}
+{"o":817.0438431113,"h":830.6359538839,"l":795.8750527012,"c":800.7909856158,"v":544595.803930232,"t":1722898800}
+{"o":800.7909856158,"h":858.9872120239,"l":798.2625853779,"c":857.2044144256,"v":1123699.9463181605,"t":1722902400}
+{"o":857.2044144256,"h":867.7676593205,"l":846.7028525871,"c":855.6472772847,"v":866118.9217550139,"t":1722906000}
+{"o":855.6472772847,"h":871.455768934,"l":853.3599425712,"c":860.7245447664,"v":503765.0421228844,"t":1722909600}
+{"o":860.7245447664,"h":862.8330010072,"l":848.9058788486,"c":855.8286651098,"v":445213.7433258849,"t":1722913200}
+{"o":855.8286651098,"h":871.8470366406,"l":848.2145892577,"c":870.9210717588,"v":448423.0505543094,"t":1722916800}
+{"o":870.9210717588,"h":885.6994149687,"l":860.321545548,"c":884.1567798089,"v":584268.7029974381,"t":1722920400}
+{"o":884.1567798089,"h":888.820693686,"l":872.9551493538,"c":873.7170873709,"v":527375.0328628652,"t":1722924000}
+{"o":873.7170873709,"h":879.5541807005,"l":864.2722699669,"c":876.7765473382,"v":423392.6731725645,"t":1722927600}
+{"o":876.7765473382,"h":877.5284756232,"l":843.6048367562,"c":848.7924013132,"v":658470.4441209194,"t":1722931200}
+{"o":848.7924013132,"h":861.3587848409,"l":842.166880354,"c":857.2176139663,"v":552947.0557016097,"t":1722934800}
+{"o":857.2176139663,"h":863.5228055068,"l":850.6780334479,"c":859.5658064262,"v":422377.7666959875,"t":1722938400}
+{"o":859.5658064262,"h":870.4147626328,"l":850.4730161372,"c":860.9507900837,"v":482155.0002725421,"t":1722942000}
+{"o":860.9507900837,"h":867.3784817698,"l":848.8776255172,"c":850.3228440872,"v":537996.6814500849,"t":1722945600}
+{"o":850.3228440872,"h":866.580844943,"l":839.2968199268,"c":857.3295511351,"v":792832.5608116756,"t":1722949200}
+{"o":857.3295511351,"h":905.0311929019,"l":856.1927248586,"c":893.6732873692,"v":1013207.3065263611,"t":1722952800}
+{"o":893.6732873692,"h":904.0313085846,"l":883.9139011501,"c":900.1647046629,"v":646096.1859088596,"t":1722956400}
+{"o":900.1647046629,"h":913.8701529787,"l":895.1113732166,"c":910.0164056031,"v":709937.58545643,"t":1722960000}
+{"o":910.0164056031,"h":921.7570982935,"l":894.1354764877,"c":896.7981790718,"v":573923.7368587125,"t":1722963600}
+{"o":896.7981790718,"h":912.5444025212,"l":891.0289992963,"c":902.0802338265,"v":524064.8582656704,"t":1722967200}
+{"o":902.0802338265,"h":914.7311792877,"l":890.9414984106,"c":903.5200673244,"v":536204.9971835153,"t":1722970800}
+{"o":903.5200673244,"h":913.5363938032,"l":895.04281973,"c":909.3421499673,"v":551239.464704043,"t":1722974400}
+{"o":909.3421499673,"h":912.1088604665,"l":899.3883277612,"c":909.0632128874,"v":455379.1418723978,"t":1722978000}
+{"o":909.0632128874,"h":923.174002763,"l":893.0513599207,"c":895.9017153477,"v":641767.9327938912,"t":1722981600}
+{"o":895.9017153477,"h":900.6824955704,"l":884.2689217317,"c":891.159674105,"v":451166.2789250013,"t":1722985200}
+{"o":891.159674105,"h":901.4708564016,"l":880.453994648,"c":893.6396306199,"v":545602.194814575,"t":1722988800}
+{"o":893.6396306199,"h":920.8969136933,"l":878.7206364134,"c":920.4121443192,"v":664421.2072040988,"t":1722992400}
+{"o":920.4121443192,"h":937.3206408858,"l":911.9689073437,"c":922.1893744933,"v":749582.1009059311,"t":1722996000}
+{"o":922.1893744933,"h":936.5249578959,"l":920.242894147,"c":936.0047010052,"v":474743.266187186,"t":1722999600}
+{"o":936.0047010052,"h":954.0561176619,"l":933.5454034807,"c":946.9625835416,"v":613352.0794185927,"t":1723003200}
+{"o":946.9625835416,"h":956.8247807452,"l":944.1991505256,"c":946.0644194313,"v":467865.6923057766,"t":1723006800}
+{"o":946.0644194313,"h":950.7282610971,"l":936.399497973,"c":938.3650074582,"v":414911.3692855124,"t":1723010400}
+{"o":938.3650074582,"h":945.5656527228,"l":929.4539988447,"c":941.1229422142,"v":409349.3070250613,"t":1723014000}
+{"o":941.1229422142,"h":953.3417719565,"l":938.057380532,"c":949.313804442,"v":426929.7184249875,"t":1723017600}
+{"o":949.313804442,"h":955.9953913765,"l":943.1142800455,"c":944.0479473253,"v":419636.5457651087,"t":1723021200}
+{"o":944.0479473253,"h":953.497117922,"l":940.4691173535,"c":941.0397972264,"v":556515.6481837246,"t":1723024800}
+{"o":941.0397972264,"h":942.6798619303,"l":930.4650852073,"c":936.2444839622,"v":505352.2376472576,"t":1723028400}
+{"o":936.2444839622,"h":948.4631353471,"l":931.6742158746,"c":946.2647493754,"v":514378.6183964652,"t":1723032000}
+{"o":946.2647493754,"h":953.7925130022,"l":933.8266097605,"c":938.0836493964,"v":654518.578966243,"t":1723035600}
+{"o":938.0836493964,"h":942.4281544605,"l":901.3834728815,"c":907.6151022985,"v":933168.963935341,"t":1723039200}
+{"o":907.6151022985,"h":919.7285824689,"l":902.6610029827,"c":915.629462956,"v":719985.05531267,"t":1723042800}
+{"o":915.629462956,"h":922.2425649054,"l":904.1615475018,"c":912.4428951743,"v":633336.9366832944,"t":1723046400}
+{"o":912.4428951743,"h":915.767973649,"l":896.5938750134,"c":901.3259640772,"v":575778.916530398,"t":1723050000}
+{"o":901.3259640772,"h":903.495312691,"l":881.7214705141,"c":885.7543737038,"v":679080.7582262987,"t":1723053600}
+{"o":885.7543737038,"h":893.8102742186,"l":876.8602211573,"c":883.1363296786,"v":488092.1550038304,"t":1723057200}
+{"o":883.1363296786,"h":900.663668464,"l":876.4865759895,"c":893.1062988406,"v":653473.3040534315,"t":1723060800}
+{"o":893.1062988406,"h":910.7091228577,"l":889.5594932414,"c":903.7501391628,"v":453518.0850202573,"t":1723064400}
+{"o":903.7501391628,"h":905.0541231128,"l":878.5965409492,"c":899.7644484038,"v":528270.3215297064,"t":1723068000}
+{"o":899.7644484038,"h":905.9803035066,"l":889.6744175908,"c":892.8555023777,"v":345503.0210209818,"t":1723071600}
+{"o":892.8555023777,"h":899.9871388269,"l":872.6029834158,"c":889.2240798923,"v":524326.3432391885,"t":1723075200}
+{"o":889.2240798923,"h":944.0784794532,"l":884.7536235664,"c":942.6661412075,"v":905385.1594885354,"t":1723078800}
+{"o":942.6661412075,"h":1066.6246537595,"l":588.5438677041,"c":662.7150224718,"v":652579.261079099,"t":1723082400}
+{"o":662.7150224718,"h":669.0071448345,"l":655.1106345751,"c":655.3316816495,"v":444551.5416773455,"t":1723086000}
+{"o":655.3316816495,"h":660.9415305466,"l":648.1819283936,"c":649.6800714724,"v":390436.8448275525,"t":1723089600}
+{"o":649.6800714724,"h":657.3611435716,"l":649.2334730671,"c":654.6810004107,"v":295087.0172079926,"t":1723093200}
+{"o":654.6810004107,"h":662.3756315974,"l":650.2467639851,"c":659.7811481718,"v":330852.3811270797,"t":1723096800}
+{"o":659.7811481718,"h":665.7655608051,"l":656.9948544227,"c":657.6022132998,"v":385621.3685732274,"t":1723100400}
+{"o":657.6022132998,"h":662.9735465816,"l":656.8278581216,"c":662.2220639727,"v":327299.0765504405,"t":1723104000}
+{"o":662.2220639727,"h":666.453566832,"l":658.8113738699,"c":660.8812177519,"v":337781.1200736884,"t":1723107600}
+{"o":660.8812177519,"h":662.0544544331,"l":654.8434849903,"c":658.7822128405,"v":376672.6581764172,"t":1723111200}
+{"o":658.7822128405,"h":663.7556411929,"l":656.7042738696,"c":659.8723566327,"v":316515.518482041,"t":1723114800}
+{"o":659.8723566327,"h":678.4165564679,"l":652.9487948197,"c":666.5710028127,"v":688440.4559511746,"t":1723118400}
+{"o":666.5710028127,"h":675.8848833345,"l":654.1895850278,"c":659.3424796955,"v":1008924.6315359727,"t":1723122000}
+{"o":659.3424796955,"h":686.9790471479,"l":658.4715682709,"c":683.1938186038,"v":928102.5931395048,"t":1723125600}
+{"o":683.1938186038,"h":687.9270105168,"l":678.5128104802,"c":687.1683794513,"v":673231.1579789629,"t":1723129200}
+{"o":687.1683794513,"h":738.3639592904,"l":680.4911732457,"c":721.4521743068,"v":803251.5644403084,"t":1723132800}
+{"o":721.4521743068,"h":722.6871443909,"l":711.4065059931,"c":712.0786838642,"v":633436.5272540833,"t":1723136400}
+{"o":712.0786838642,"h":716.5687442307,"l":709.7975750057,"c":712.307235765,"v":469714.285785716,"t":1723140000}
+{"o":712.307235765,"h":713.53918148,"l":704.1055161655,"c":706.6019695845,"v":409853.7248169985,"t":1723143600}
+{"o":706.6019695845,"h":709.8596572835,"l":704.7189756092,"c":706.6724360437,"v":355607.4781907595,"t":1723147200}
+{"o":706.6724360437,"h":728.8862823457,"l":706.4633257801,"c":727.3065245211,"v":486273.9016777956,"t":1723150800}
+{"o":727.3065245211,"h":735.5528882972,"l":710.4298876685,"c":732.2368339676,"v":831840.2306636655,"t":1723154400}
+{"o":732.2368339676,"h":742.1233679349,"l":727.9967553859,"c":739.7166677688,"v":759171.5979696579,"t":1723158000}
+{"o":739.7166677688,"h":741.7572340219,"l":728.619825069,"c":731.3311056165,"v":615470.5120678343,"t":1723161600}
+{"o":731.3311056165,"h":734.2816229393,"l":726.0367095422,"c":727.200484538,"v":475516.1242120242,"t":1723165200}
+{"o":727.200484538,"h":729.761916767,"l":717.8986688909,"c":718.2102629082,"v":350333.8047574583,"t":1723168800}
+{"o":718.2102629082,"h":726.6992961833,"l":717.7030986269,"c":720.7896118148,"v":309675.8266685245,"t":1723172400}
+{"o":720.7896118148,"h":721.5746235691,"l":706.7691233051,"c":707.7534537176,"v":312095.9358329926,"t":1723176000}
+{"o":707.7534537176,"h":714.4324536943,"l":704.6750815176,"c":712.8356614027,"v":272577.2458714918,"t":1723179600}
+{"o":712.8356614027,"h":717.1037710689,"l":708.14006415,"c":713.5045544868,"v":285287.0505351506,"t":1723183200}
+{"o":713.5045544868,"h":721.4367979055,"l":713.3937707076,"c":716.1179048314,"v":295698.2539748398,"t":1723186800}
+{"o":716.1179048314,"h":724.185580491,"l":715.5073060882,"c":722.8387711267,"v":260072.1258334737,"t":1723190400}
+{"o":722.8387711267,"h":723.574157611,"l":711.6036216192,"c":714.1014645075,"v":271785.697631653,"t":1723194000}
+{"o":714.1014645075,"h":714.593696683,"l":704.4627098786,"c":708.2179827139,"v":342548.8295137613,"t":1723197600}
+{"o":708.2179827139,"h":711.6788400894,"l":704.8212358425,"c":710.2790784143,"v":227556.2627432795,"t":1723201200}
+{"o":710.2790784143,"h":710.7532906616,"l":700.4127223688,"c":704.3998399545,"v":316969.7649747916,"t":1723204800}
+{"o":704.3998399545,"h":706.8611159512,"l":694.2683028868,"c":704.3454800899,"v":555906.1667759442,"t":1723208400}
+{"o":704.3454800899,"h":713.7093985398,"l":686.5098032258,"c":697.3088557295,"v":811881.4617125535,"t":1723212000}
+{"o":697.3088557295,"h":700.342456641,"l":685.1930061839,"c":685.371255904,"v":424692.3984917663,"t":1723215600}
+{"o":685.371255904,"h":692.6683461193,"l":683.0508413615,"c":691.6603878602,"v":399271.3738122701,"t":1723219200}
+{"o":691.6603878602,"h":699.6922073456,"l":689.7159603076,"c":694.2139068818,"v":302141.5137925344,"t":1723222800}
+{"o":694.2139068818,"h":697.0145271276,"l":687.6150642352,"c":695.9596821534,"v":329048.9046591462,"t":1723226400}
+{"o":695.9596821534,"h":699.6662142137,"l":693.1459365186,"c":696.7831748898,"v":249287.6971473108,"t":1723230000}
+{"o":696.7831748898,"h":700.8972658937,"l":693.719575947,"c":695.2964882728,"v":345012.4956600206,"t":1723233600}
+{"o":695.2964882728,"h":699.7792261325,"l":687.2417048009,"c":699.2637152206,"v":364023.4324843824,"t":1723237200}
+{"o":699.2637152206,"h":706.7419047409,"l":691.3110253888,"c":706.611205056,"v":455330.0650283815,"t":1723240800}
+{"o":706.611205056,"h":713.5517947223,"l":698.1508656684,"c":709.0292455066,"v":437384.9345736763,"t":1723244400}
+{"o":709.0292455066,"h":720.0970889859,"l":701.6688733516,"c":702.4907481482,"v":561160.1811575692,"t":1723248000}
+{"o":702.4907481482,"h":709.7462631716,"l":697.5161005731,"c":701.7486619835,"v":329170.3990815691,"t":1723251600}
+{"o":701.7486619835,"h":708.5407223964,"l":699.912071891,"c":700.4068344053,"v":285365.1503751228,"t":1723255200}
+{"o":700.4068344053,"h":701.5568084723,"l":695.4105506787,"c":699.1073966457,"v":284859.8649579692,"t":1723258800}
+{"o":699.1073966457,"h":699.7138781622,"l":690.3168716542,"c":696.2228928001,"v":241499.4724579137,"t":1723262400}
+{"o":696.2228928001,"h":700.8409179578,"l":693.2867486394,"c":698.4273318439,"v":232230.5656576231,"t":1723266000}
+{"o":698.4273318439,"h":702.8893352734,"l":697.8545005418,"c":701.0209457366,"v":246960.7539907665,"t":1723269600}
+{"o":701.0209457366,"h":705.0123214498,"l":699.3377513491,"c":705.0123214498,"v":227696.4192734712,"t":1723273200}
+{"o":705.0123214498,"h":706.7880274717,"l":696.8661598559,"c":699.1166599652,"v":273348.8699470989,"t":1723276800}
+{"o":699.1166599652,"h":705.4594400451,"l":696.6934647139,"c":701.8871457167,"v":230840.5856914268,"t":1723280400}
+{"o":701.8871457167,"h":704.7794477411,"l":699.5561668411,"c":700.2410022161,"v":201068.4494084772,"t":1723284000}
+{"o":700.2410022161,"h":703.3393114136,"l":698.1697884198,"c":702.4183464382,"v":201682.1790931938,"t":1723287600}
+{"o":702.4183464382,"h":705.7118164909,"l":700.331977867,"c":700.7173306226,"v":213346.4829223844,"t":1723291200}
+{"o":700.7173306226,"h":701.0296621788,"l":693.258067327,"c":693.8669686746,"v":285633.9475381825,"t":1723294800}
+{"o":693.8669686746,"h":698.1035659962,"l":692.942565361,"c":697.2430760704,"v":300405.0097229538,"t":1723298400}
+{"o":697.2430760704,"h":703.4023662279,"l":695.9538062283,"c":698.4544850882,"v":288308.9717422773,"t":1723302000}
+{"o":698.4544850882,"h":700.0531026027,"l":693.947262869,"c":696.3704680184,"v":309349.4074836783,"t":1723305600}
+{"o":696.3704680184,"h":700.5905849232,"l":694.4553544845,"c":699.8058112205,"v":242333.6093668872,"t":1723309200}
+{"o":699.8058112205,"h":703.525956153,"l":698.5863517376,"c":698.7073086768,"v":304721.1048139654,"t":1723312800}
+{"o":698.7073086768,"h":704.5842701813,"l":696.4572812913,"c":700.8448164325,"v":268336.2840796739,"t":1723316400}
+{"o":700.8448164325,"h":702.601684565,"l":697.4303805616,"c":700.3526643264,"v":230933.7627395763,"t":1723320000}
+{"o":700.3526643264,"h":703.6441647008,"l":700.259949393,"c":702.835553519,"v":251154.9389918126,"t":1723323600}
+{"o":702.835553519,"h":703.7791656179,"l":700.4845680347,"c":701.7704161157,"v":203436.0453971269,"t":1723327200}
+{"o":701.7704161157,"h":701.7704161157,"l":696.832477359,"c":698.6789228334,"v":204227.3151234714,"t":1723330800}
+{"o":698.6789228334,"h":703.4265204932,"l":696.9484200124,"c":701.9135743172,"v":264189.2480733637,"t":1723334400}
+{"o":701.9135743172,"h":704.4943736946,"l":698.6113924473,"c":703.8617615754,"v":222064.7953488253,"t":1723338000}
+{"o":703.8617615754,"h":705.2868754505,"l":700.9874548427,"c":702.0492085522,"v":192617.6842458688,"t":1723341600}
+{"o":702.0492085522,"h":711.9061799307,"l":702.0354390831,"c":706.2061089211,"v":301793.7667171078,"t":1723345200}
+{"o":706.2061089211,"h":707.5690737122,"l":702.189872859,"c":702.9558196495,"v":263291.7930212732,"t":1723348800}
+{"o":702.9558196495,"h":706.8114348709,"l":702.1887224653,"c":705.3384737534,"v":161874.8299313433,"t":1723352400}
+{"o":705.3384737534,"h":706.9224466412,"l":703.5130475324,"c":705.3990605712,"v":178007.0480251346,"t":1723356000}
+{"o":705.3990605712,"h":711.5020738135,"l":705.3990605712,"c":710.5814886852,"v":198023.6138215238,"t":1723359600}
+{"o":710.5814886852,"h":712.9621775648,"l":708.9259728828,"c":709.5005694494,"v":210625.1223763311,"t":1723363200}
+{"o":709.5005694494,"h":716.5274875175,"l":703.9527163803,"c":706.0650842652,"v":288217.0694904824,"t":1723366800}
+{"o":706.0650842652,"h":708.6703879776,"l":702.8833529703,"c":703.698787133,"v":238467.30704831,"t":1723370400}
+{"o":703.698787133,"h":704.2703587455,"l":694.0951341032,"c":697.0514030959,"v":317574.6945006207,"t":1723374000}
+{"o":697.0514030959,"h":697.7087641986,"l":682.6736698925,"c":687.2906294839,"v":347473.3897570859,"t":1723377600}
+{"o":687.2906294839,"h":689.1962136156,"l":679.7192565282,"c":687.4480527409,"v":383157.8965238794,"t":1723381200}
+{"o":687.4480527409,"h":688.0729633134,"l":674.1858322646,"c":677.0693562998,"v":353666.4730198792,"t":1723384800}
+{"o":677.0693562998,"h":677.7812466777,"l":669.2374175452,"c":674.5801531453,"v":464273.0617823029,"t":1723388400}
+{"o":674.5801531453,"h":753.5965287223,"l":671.9167944489,"c":750.7625225701,"v":322602.6958652801,"t":1723392000}
+{"o":750.7625225701,"h":755.8687997198,"l":746.0838229062,"c":752.5558486579,"v":276845.9439600671,"t":1723395600}
+{"o":752.5558486579,"h":753.1778589046,"l":741.4621512845,"c":746.8597080109,"v":321980.7566385496,"t":1723399200}
+{"o":746.8597080109,"h":746.8597080109,"l":730.5839433652,"c":735.2326105774,"v":471489.2305686257,"t":1723402800}
+{"o":735.2326105774,"h":735.9750679109,"l":725.6505138932,"c":726.2947849511,"v":543195.4149632979,"t":1723406400}
+{"o":726.2947849511,"h":728.3224509075,"l":720.455043415,"c":723.9493550779,"v":418579.0328987365,"t":1723410000}
+{"o":723.9493550779,"h":728.5797481242,"l":706.6997475042,"c":717.5725946891,"v":521295.4985655944,"t":1723413600}
+{"o":717.5725946891,"h":717.6937654369,"l":711.1738513922,"c":714.3945560249,"v":274720.7629612471,"t":1723417200}
+{"o":714.3945560249,"h":725.6516606742,"l":712.6210067147,"c":720.2864241973,"v":473404.1741541267,"t":1723420800}
+{"o":720.2864241973,"h":727.3575857526,"l":717.9384911878,"c":724.1955448362,"v":346465.5496213973,"t":1723424400}
+{"o":724.1955448362,"h":728.9562477036,"l":720.3050641312,"c":728.1799926094,"v":249630.2447038023,"t":1723428000}
+{"o":728.1799926094,"h":730.8852221032,"l":722.2935488975,"c":726.4376790015,"v":248062.1087788462,"t":1723431600}
+{"o":726.4376790015,"h":728.8825909317,"l":723.5442435908,"c":724.4745149102,"v":258654.199917647,"t":1723435200}
+{"o":724.4745149102,"h":726.3243619658,"l":717.9675188355,"c":722.7399821524,"v":215669.3451463149,"t":1723438800}
+{"o":722.7399821524,"h":725.1371923102,"l":718.2414824612,"c":724.3222322264,"v":251595.3201838415,"t":1723442400}
+{"o":724.3222322264,"h":740.9179647986,"l":717.8349201119,"c":736.4362565819,"v":537042.271245043,"t":1723446000}
+{"o":736.4362565819,"h":746.9096413142,"l":728.8071629473,"c":731.1365893057,"v":489050.0835831352,"t":1723449600}
+{"o":731.1365893057,"h":736.0714993556,"l":727.4653235647,"c":728.932212929,"v":381794.3323080574,"t":1723453200}
+{"o":728.932212929,"h":744.1245239864,"l":724.8215379724,"c":744.0917471819,"v":384513.4126605657,"t":1723456800}
+{"o":744.0917471819,"h":761.2249705996,"l":742.4922733263,"c":758.5842503829,"v":561297.5316278393,"t":1723460400}
+{"o":758.5842503829,"h":759.1070101,"l":748.5586104289,"c":753.1574925317,"v":436687.0529983793,"t":1723464000}
+{"o":753.1574925317,"h":755.8291470162,"l":725.7638127418,"c":728.0584504212,"v":529014.5607249507,"t":1723467600}
+{"o":728.0584504212,"h":759.1813486697,"l":719.9141591658,"c":752.2292895964,"v":904353.3081988121,"t":1723471200}
+{"o":752.2292895964,"h":757.1336646951,"l":734.3326915576,"c":745.0662764933,"v":765023.6321309687,"t":1723474800}
+{"o":745.0662764933,"h":747.970857987,"l":736.0222770172,"c":741.9445643342,"v":475714.5252200642,"t":1723478400}
+{"o":741.9445643342,"h":745.6632752073,"l":732.2589240046,"c":732.5741817959,"v":354244.4383375635,"t":1723482000}
+{"o":732.5741817959,"h":738.8086323708,"l":720.3023651831,"c":721.7781438181,"v":475645.9311594023,"t":1723485600}
+{"o":721.7781438181,"h":730.0045869344,"l":721.755116265,"c":725.41844612,"v":377750.8881392337,"t":1723489200}
+{"o":725.41844612,"h":733.0519945136,"l":722.3909534104,"c":723.7554184985,"v":353374.0288108973,"t":1723492800}
+{"o":723.7554184985,"h":728.632152645,"l":715.841234169,"c":724.3033764364,"v":469628.4288956801,"t":1723496400}
+{"o":724.3033764364,"h":730.268580846,"l":723.2723205441,"c":727.2887705983,"v":299540.2279154685,"t":1723500000}
+{"o":727.2887705983,"h":744.2089009727,"l":727.0951684027,"c":738.2933895515,"v":469112.5284704836,"t":1723503600}
+{"o":738.2933895515,"h":743.5491789812,"l":734.8021061222,"c":740.4257638122,"v":599685.0397913849,"t":1723507200}
+{"o":740.4257638122,"h":742.1050709794,"l":733.4300654962,"c":741.6884952064,"v":402497.2953017434,"t":1723510800}
+{"o":741.6884952064,"h":741.6977732016,"l":729.4000794061,"c":735.1723861757,"v":361156.3873542718,"t":1723514400}
+{"o":735.1723861757,"h":735.6009912763,"l":721.3234301736,"c":725.1928051827,"v":489707.0293514878,"t":1723518000}
+{"o":725.1928051827,"h":732.0056357843,"l":721.7123821374,"c":731.2830644427,"v":298243.4976973277,"t":1723521600}
+{"o":731.2830644427,"h":737.2648686921,"l":728.4864705663,"c":735.6215561176,"v":239370.4200190219,"t":1723525200}
+{"o":735.6215561176,"h":740.7974009855,"l":729.6522204527,"c":739.4294021177,"v":250854.5839583043,"t":1723528800}
+{"o":739.4294021177,"h":742.1111017478,"l":736.4862774857,"c":736.6435992773,"v":220575.683049038,"t":1723532400}
+{"o":736.6435992773,"h":738.7892351061,"l":728.9756466228,"c":734.120278657,"v":298595.4350558223,"t":1723536000}
+{"o":734.120278657,"h":734.6328066526,"l":725.8490092,"c":729.9686017818,"v":304045.0567159523,"t":1723539600}
+{"o":729.9686017818,"h":732.368479465,"l":723.0114711207,"c":729.9495562731,"v":302272.4422511017,"t":1723543200}
+{"o":729.9495562731,"h":737.4685941932,"l":727.9958437871,"c":735.9860070366,"v":270513.098894283,"t":1723546800}
+{"o":735.9860070366,"h":743.5858284181,"l":732.8381163487,"c":738.2845092251,"v":506351.126961778,"t":1723550400}
+{"o":738.2845092251,"h":745.2710481107,"l":734.9731720463,"c":743.0251813064,"v":397259.4498717036,"t":1723554000}
+{"o":743.0251813064,"h":744.859436788,"l":730.5366457333,"c":739.1700028777,"v":432409.8640650398,"t":1723557600}
+{"o":739.1700028777,"h":740.3432103615,"l":733.1125462154,"c":737.467499315,"v":342003.623725967,"t":1723561200}
+{"o":737.467499315,"h":754.1975761884,"l":736.2685687741,"c":753.8110376137,"v":488451.9401003074,"t":1723564800}
+{"o":753.8110376137,"h":756.1719427793,"l":744.39181528,"c":748.2953731025,"v":486892.1869858429,"t":1723568400}
+{"o":748.2953731025,"h":748.8753066638,"l":739.0873585438,"c":740.4874743087,"v":398185.0375624052,"t":1723572000}
+{"o":740.4874743087,"h":742.3379111775,"l":731.4003570093,"c":739.7135446218,"v":399584.6944118791,"t":1723575600}
+{"o":739.7135446218,"h":797.9648240403,"l":735.4756471349,"c":792.5463482537,"v":279673.3415796485,"t":1723579200}
+{"o":792.5463482537,"h":803.0645567262,"l":791.8554084768,"c":802.565217114,"v":317696.5127708953,"t":1723582800}
+{"o":802.565217114,"h":803.015406197,"l":795.4871823776,"c":798.9358293999,"v":299956.93169856,"t":1723586400}
+{"o":798.9358293999,"h":801.2701219409,"l":794.0564863711,"c":796.5376092662,"v":265360.3189771445,"t":1723590000}
+{"o":796.5376092662,"h":799.7877908525,"l":792.6530604058,"c":792.7108328125,"v":312107.2462394388,"t":1723593600}
+{"o":792.7108328125,"h":794.8733305038,"l":780.0496077927,"c":782.3191720905,"v":307464.6362274188,"t":1723597200}
+{"o":782.3191720905,"h":787.8892842126,"l":780.7151666155,"c":787.5835958025,"v":252697.2947684522,"t":1723600800}
+{"o":787.5835958025,"h":794.0233051742,"l":785.2724291166,"c":788.3553886137,"v":289710.8153084797,"t":1723604400}
+{"o":788.3553886137,"h":789.3765256652,"l":784.3222748995,"c":785.4746896686,"v":284281.4993050692,"t":1723608000}
+{"o":785.4746896686,"h":790.8394881065,"l":784.1970746473,"c":786.2993557476,"v":235237.0698066413,"t":1723611600}
+{"o":786.2993557476,"h":790.8520133064,"l":782.9231483481,"c":788.8933428775,"v":236739.1690268209,"t":1723615200}
+{"o":788.8933428775,"h":791.4994893746,"l":786.5971019867,"c":791.4994893746,"v":205878.9194348489,"t":1723618800}
+{"o":791.4994893746,"h":792.4449288239,"l":786.6341188789,"c":790.9867314592,"v":222873.0100709017,"t":1723622400}
+{"o":790.9867314592,"h":795.7179228445,"l":789.9237119019,"c":794.7400790562,"v":221319.7461486761,"t":1723626000}
+{"o":794.7400790562,"h":804.1940081142,"l":794.6784434678,"c":797.8593868467,"v":271749.0485813072,"t":1723629600}
+{"o":797.8593868467,"h":809.4020542004,"l":796.0299778245,"c":804.0081662603,"v":334362.7362754208,"t":1723633200}
+{"o":804.0081662603,"h":826.3947784491,"l":800.5820624081,"c":814.5728656987,"v":763055.4602581076,"t":1723636800}
+{"o":814.5728656987,"h":821.4722163992,"l":796.5621132646,"c":799.3961650725,"v":790650.6573425388,"t":1723640400}
+{"o":799.3961650725,"h":802.2180219466,"l":789.6693860293,"c":796.5877824578,"v":735361.7118872239,"t":1723644000}
+{"o":796.5877824578,"h":799.8782731264,"l":785.3434378923,"c":796.8158490757,"v":592816.83002012,"t":1723647600}
+{"o":796.8158490757,"h":799.5191758345,"l":781.9218573622,"c":787.1301672105,"v":654371.7945589782,"t":1723651200}
+{"o":787.1301672105,"h":789.9260853852,"l":784.0305253739,"c":785.0797985399,"v":452915.2507312784,"t":1723654800}
+{"o":785.0797985399,"h":788.8370081949,"l":780.6202868728,"c":784.6494986101,"v":314551.9520169935,"t":1723658400}
+{"o":784.6494986101,"h":785.9283006916,"l":780.8514569685,"c":783.4166514864,"v":302736.4867382921,"t":1723662000}
+{"o":783.4166514864,"h":785.7044312451,"l":782.0893212137,"c":783.2348312148,"v":245703.4159279215,"t":1723665600}
+{"o":783.2348312148,"h":784.6951208688,"l":779.9841007487,"c":781.186454714,"v":202049.4074258863,"t":1723669200}
+{"o":781.186454714,"h":783.8568290556,"l":771.615497687,"c":783.8241984067,"v":334655.5004216272,"t":1723672800}
+{"o":783.8241984067,"h":784.1234710349,"l":780.2390023839,"c":780.2390023839,"v":207914.7024261145,"t":1723676400}
+{"o":780.2390023839,"h":789.2003694936,"l":780.2354530059,"c":786.7967095294,"v":249848.9645681822,"t":1723680000}
+{"o":786.7967095294,"h":789.5713316258,"l":782.6227112834,"c":783.4391947592,"v":240348.6929557579,"t":1723683600}
+{"o":783.4391947592,"h":788.7135328142,"l":777.3162557456,"c":785.3782722708,"v":377812.3434252733,"t":1723687200}
+{"o":785.3782722708,"h":788.3757050348,"l":784.2915943835,"c":785.5913741467,"v":233435.4171799276,"t":1723690800}
+{"o":785.5913741467,"h":786.5790040527,"l":779.7092914388,"c":785.4244648308,"v":346974.0478407822,"t":1723694400}
+{"o":785.4244648308,"h":786.5225049181,"l":774.6952944956,"c":776.3144757163,"v":249059.7433627953,"t":1723698000}
+{"o":776.3144757163,"h":777.5705893102,"l":764.9758023372,"c":770.5473767023,"v":321768.3362038724,"t":1723701600}
+{"o":770.5473767023,"h":774.5493123927,"l":766.0766757267,"c":773.3325158165,"v":239043.6340060426,"t":1723705200}
+{"o":773.3325158165,"h":777.1585169621,"l":769.2844056686,"c":777.1585169621,"v":229252.0005374638,"t":1723708800}
+{"o":777.1585169621,"h":779.2165106291,"l":771.5478320622,"c":771.9096906627,"v":233481.9833678469,"t":1723712400}
+{"o":771.9096906627,"h":773.2761637809,"l":767.1074689819,"c":769.2100211466,"v":307973.0991564019,"t":1723716000}
+{"o":769.2100211466,"h":778.8308199109,"l":769.2100211466,"c":777.4191258333,"v":261376.8192219177,"t":1723719600}
+{"o":777.4191258333,"h":790.4876923881,"l":773.9425645344,"c":775.5900355918,"v":490609.2636705748,"t":1723723200}
+{"o":775.5900355918,"h":788.3463725664,"l":771.8978298133,"c":787.2083264221,"v":453352.8729400881,"t":1723726800}
+{"o":787.2083264221,"h":795.4880939285,"l":782.7074779696,"c":787.3971069194,"v":432356.6179292105,"t":1723730400}
+{"o":787.3971069194,"h":794.4251966704,"l":783.8719724973,"c":792.7895547717,"v":376378.7640638482,"t":1723734000}
+{"o":792.7895547717,"h":801.7100021409,"l":790.2807089367,"c":792.2886854329,"v":339120.3535784926,"t":1723737600}
+{"o":792.2886854329,"h":792.4469866894,"l":777.6900105357,"c":777.8272514746,"v":358625.1238669393,"t":1723741200}
+{"o":777.8272514746,"h":777.9811403602,"l":746.9420590362,"c":753.0112624525,"v":833128.6853978994,"t":1723744800}
+{"o":753.0112624525,"h":763.1685166439,"l":746.4318966858,"c":760.2992393194,"v":659706.981856306,"t":1723748400}
+{"o":760.2992393194,"h":763.1588195701,"l":753.0460375937,"c":762.5646295895,"v":414500.0406964268,"t":1723752000}
+{"o":762.5646295895,"h":770.3022890855,"l":759.7064571303,"c":770.3022890855,"v":535127.0572965679,"t":1723755600}
+{"o":770.3022890855,"h":787.0277804099,"l":765.435072789,"c":780.4571659815,"v":491849.4703088053,"t":1723759200}
+{"o":780.4571659815,"h":782.5261158573,"l":773.5736414293,"c":774.4551904133,"v":269409.3267102955,"t":1723762800}
+{"o":774.4551904133,"h":775.666054113,"l":769.5831579341,"c":770.5886615533,"v":267087.2768658497,"t":1723766400}
+{"o":770.5886615533,"h":774.3717185467,"l":764.0942772487,"c":770.8777953022,"v":239079.3275907771,"t":1723770000}
+{"o":770.8777953022,"h":784.1286896774,"l":766.3099881678,"c":777.4147186089,"v":376537.7137502898,"t":1723773600}
+{"o":777.4147186089,"h":777.9512268363,"l":769.9115085354,"c":771.0760955673,"v":305004.4677149808,"t":1723777200}
+{"o":771.0760955673,"h":774.2241342273,"l":768.8504614411,"c":773.774202444,"v":192383.1769833103,"t":1723780800}
+{"o":773.774202444,"h":777.7242480367,"l":772.0997346311,"c":776.8045705063,"v":210455.8313697536,"t":1723784400}
+{"o":776.8045705063,"h":786.4079694627,"l":775.6642254368,"c":783.594926789,"v":256190.9161806819,"t":1723788000}
+{"o":783.594926789,"h":785.6328033235,"l":781.157673643,"c":784.8950690774,"v":198815.3185218101,"t":1723791600}
+{"o":784.8950690774,"h":786.7780683462,"l":779.0450424828,"c":780.3360083355,"v":240302.3041762762,"t":1723795200}
+{"o":780.3360083355,"h":784.2718905003,"l":779.1667274852,"c":784.112805876,"v":202176.3433286303,"t":1723798800}
+{"o":784.112805876,"h":784.112805876,"l":775.528277327,"c":779.3547082993,"v":218618.8301155536,"t":1723802400}
+{"o":779.3547082993,"h":781.7394465028,"l":770.6743976855,"c":771.0947548853,"v":511300.7437895581,"t":1723806000}
+{"o":771.0947548853,"h":774.6422563681,"l":754.1298172517,"c":755.8791578799,"v":482979.7605135218,"t":1723809600}
+{"o":755.8791578799,"h":774.3646464605,"l":754.4601250741,"c":762.0690416047,"v":605775.1085977211,"t":1723813200}
+{"o":762.0690416047,"h":764.2880960514,"l":747.9453773067,"c":751.5166411487,"v":611777.811088805,"t":1723816800}
+{"o":751.5166411487,"h":756.1957080956,"l":740.3844246998,"c":748.9356884561,"v":508277.9057490929,"t":1723820400}
+{"o":748.9356884561,"h":812.1521181633,"l":746.5862782762,"c":803.9865091976,"v":432309.2251019707,"t":1723824000}
+{"o":803.9865091976,"h":812.6220422443,"l":791.1361321009,"c":811.0094236937,"v":436567.1031162327,"t":1723827600}
+{"o":811.0094236937,"h":817.0165268574,"l":804.9288346177,"c":809.7062252297,"v":404142.832500729,"t":1723831200}
+{"o":809.7062252297,"h":821.9120457625,"l":809.7062252297,"c":818.5643215981,"v":377940.204765413,"t":1723834800}
+{"o":818.5643215981,"h":824.5311755975,"l":816.27052698,"c":816.3218489675,"v":269537.3798410872,"t":1723838400}
+{"o":816.3218489675,"h":820.0450999137,"l":810.6833695771,"c":812.79994753,"v":283308.2643661425,"t":1723842000}
+{"o":812.79994753,"h":814.9985247725,"l":810.2793991706,"c":811.1953492775,"v":223302.9821972017,"t":1723845600}
+{"o":811.1953492775,"h":811.7223899097,"l":807.182260663,"c":807.5331232781,"v":199784.0941518406,"t":1723849200}
+{"o":807.5331232781,"h":809.2811846046,"l":799.6562678126,"c":807.2868711057,"v":263391.0481672903,"t":1723852800}
+{"o":807.2868711057,"h":813.0589434804,"l":805.8392054502,"c":809.7209691076,"v":199801.3951593961,"t":1723856400}
+{"o":809.7209691076,"h":815.2100889759,"l":808.8539799978,"c":811.398803815,"v":191942.3932586313,"t":1723860000}
+{"o":811.398803815,"h":812.4446697453,"l":802.784570537,"c":806.5490807539,"v":205356.9667069556,"t":1723863600}
+{"o":806.5490807539,"h":810.2035705766,"l":805.436888386,"c":809.6691358403,"v":167631.053642143,"t":1723867200}
+{"o":809.6691358403,"h":811.5156933742,"l":807.456121517,"c":810.53539052,"v":166803.0296508198,"t":1723870800}
+{"o":810.53539052,"h":811.9685017806,"l":806.3026137338,"c":807.6577522763,"v":172719.9867041387,"t":1723874400}
+{"o":807.6577522763,"h":810.3198342371,"l":805.1014740408,"c":810.3198342371,"v":200227.0784239083,"t":1723878000}
+{"o":810.3198342371,"h":810.6326608944,"l":807.0868106125,"c":810.4602351441,"v":166125.6678030304,"t":1723881600}
+{"o":810.4602351441,"h":814.1489736651,"l":807.8346680528,"c":810.9338505497,"v":184968.3857972419,"t":1723885200}
+{"o":810.9338505497,"h":811.9091011766,"l":804.0774651957,"c":804.7164016809,"v":187602.8488083993,"t":1723888800}
+{"o":804.7164016809,"h":810.5412855512,"l":802.3783767708,"c":808.6603253492,"v":182500.0037260181,"t":1723892400}
+{"o":808.6603253492,"h":812.424323548,"l":807.0799707203,"c":811.4607824705,"v":206054.6017413831,"t":1723896000}
+{"o":811.4607824705,"h":818.144247656,"l":810.3537764181,"c":812.0178610628,"v":283944.5748635314,"t":1723899600}
+{"o":812.0178610628,"h":820.0025649235,"l":811.1676169145,"c":819.9803047905,"v":271364.2137496423,"t":1723903200}
+{"o":819.9803047905,"h":823.117075373,"l":813.9842936091,"c":814.4183965689,"v":293157.5347229561,"t":1723906800}
+{"o":814.4183965689,"h":821.4422503363,"l":814.1707634853,"c":820.3878558333,"v":253072.7289508752,"t":1723910400}
+{"o":820.3878558333,"h":823.2255488026,"l":815.6219223271,"c":815.9404835997,"v":210612.7435523907,"t":1723914000}
+{"o":815.9404835997,"h":817.179590656,"l":813.4081050593,"c":816.2867766531,"v":173030.6104554515,"t":1723917600}
+{"o":816.2867766531,"h":820.911366603,"l":815.1462346746,"c":819.6386807432,"v":150467.1535444622,"t":1723921200}
+{"o":819.6386807432,"h":821.1620410798,"l":817.7928093668,"c":818.9188577593,"v":149024.2632962604,"t":1723924800}
+{"o":818.9188577593,"h":820.6736732988,"l":817.0402932944,"c":820.4693611374,"v":152193.9431259618,"t":1723928400}
+{"o":820.4693611374,"h":823.9831877711,"l":820.4693611374,"c":822.191520968,"v":225780.6052634044,"t":1723932000}
+{"o":822.191520968,"h":824.7717861315,"l":821.0964499931,"c":824.3305516645,"v":175336.2578067102,"t":1723935600}
+{"o":824.3305516645,"h":831.4500205081,"l":821.2022604743,"c":828.7911246681,"v":239674.8426813464,"t":1723939200}
+{"o":828.7911246681,"h":829.5387770575,"l":819.6959664815,"c":820.5876627284,"v":328909.6800368673,"t":1723942800}
+{"o":820.5876627284,"h":831.3975511375,"l":819.1013670907,"c":829.8856684581,"v":262676.3227622209,"t":1723946400}
+{"o":829.8856684581,"h":832.350318682,"l":819.7152230307,"c":820.1493443705,"v":228300.772536424,"t":1723950000}
+{"o":820.1493443705,"h":822.4671725953,"l":816.6905232999,"c":820.4296549335,"v":198137.8142393677,"t":1723953600}
+{"o":820.4296549335,"h":823.81619504,"l":818.8539279842,"c":820.3082448247,"v":180717.629972701,"t":1723957200}
+{"o":820.3082448247,"h":824.1291507753,"l":819.5854115308,"c":823.3641308793,"v":185621.9326616131,"t":1723960800}
+{"o":823.3641308793,"h":824.7615609109,"l":820.6555461683,"c":822.4892459441,"v":169823.5758776989,"t":1723964400}
+{"o":822.4892459441,"h":824.364796717,"l":820.8298927464,"c":824.364796717,"v":159333.5817633811,"t":1723968000}
+{"o":824.364796717,"h":831.2853541407,"l":798.4393965575,"c":804.9453244509,"v":185692.3855529027,"t":1723971600}
+{"o":804.9453244509,"h":824.5611365767,"l":804.9016913483,"c":810.8302342204,"v":410602.7881806777,"t":1723975200}
+{"o":810.8302342204,"h":814.3485607174,"l":808.7200535182,"c":814.3485607174,"v":193046.7507335479,"t":1723978800}
+{"o":814.3485607174,"h":824.1063474102,"l":810.8495697438,"c":819.3653171229,"v":281730.1519471255,"t":1723982400}
+{"o":819.3653171229,"h":825.9971863234,"l":815.4652121266,"c":816.0581629728,"v":239736.9808563516,"t":1723986000}
+{"o":816.0581629728,"h":821.3144667595,"l":815.8432629479,"c":817.1063247099,"v":245948.9224858459,"t":1723989600}
+{"o":817.1063247099,"h":822.3848981244,"l":815.3114617444,"c":820.4795935224,"v":205418.743344703,"t":1723993200}
+{"o":820.4795935224,"h":825.6061916081,"l":818.4105679022,"c":822.6231510657,"v":239424.4815929528,"t":1723996800}
+{"o":822.6231510657,"h":823.6206672903,"l":812.9919839051,"c":813.818445807,"v":276476.3315869023,"t":1724000400}
+{"o":813.818445807,"h":820.0774590178,"l":812.7689055661,"c":819.7917285604,"v":228115.1862129092,"t":1724004000}
+{"o":819.7917285604,"h":825.2725627441,"l":818.9514755483,"c":824.7543778776,"v":200104.8299918784,"t":1724007600}
+{"o":824.7543778776,"h":828.1019738683,"l":822.4254898494,"c":825.8326042309,"v":197016.4881697852,"t":1724011200}
+{"o":825.8326042309,"h":826.2108746705,"l":815.4792966615,"c":816.7535979887,"v":270956.0169460805,"t":1724014800}
+{"o":816.7535979887,"h":820.4117866888,"l":813.8747362902,"c":814.081482786,"v":285897.142766238,"t":1724018400}
+{"o":814.081482786,"h":815.7371114364,"l":800.0043612826,"c":802.0015306974,"v":379333.4446890511,"t":1724022000}
+{"o":802.0015306974,"h":807.9078515298,"l":798.6492212688,"c":799.8641982835,"v":405980.640760825,"t":1724025600}
+{"o":799.8641982835,"h":804.6717508985,"l":797.2736659474,"c":800.0620316006,"v":256692.0610130324,"t":1724029200}
+{"o":800.0620316006,"h":804.7226419765,"l":797.3710316303,"c":803.4685595296,"v":189296.6283746667,"t":1724032800}
+{"o":803.4685595296,"h":807.3992075721,"l":801.6692415842,"c":806.5138229347,"v":203861.395121807,"t":1724036400}
+{"o":806.5138229347,"h":807.5288319388,"l":802.8619009123,"c":806.094420819,"v":229542.5247528141,"t":1724040000}
+{"o":806.094420819,"h":807.3197177622,"l":799.1555333321,"c":801.0283023285,"v":234809.3108280189,"t":1724043600}
+{"o":801.0283023285,"h":808.1252598967,"l":798.8582032647,"c":804.4831359506,"v":254875.512447405,"t":1724047200}
+{"o":804.4831359506,"h":808.1788883896,"l":801.0717410165,"c":801.3012744333,"v":184828.0502932548,"t":1724050800}
+{"o":801.3012744333,"h":804.5051214641,"l":800.4239143778,"c":803.2847236621,"v":204812.3676436503,"t":1724054400}
+{"o":803.2847236621,"h":807.258116657,"l":793.4248405384,"c":793.9388582311,"v":234390.8875496381,"t":1724058000}
+{"o":793.9388582311,"h":797.7135388694,"l":790.4454272447,"c":795.0440032429,"v":297855.0983937904,"t":1724061600}
+{"o":795.0440032429,"h":802.3434325032,"l":792.6826951583,"c":801.6382509884,"v":233054.6195376532,"t":1724065200}
+{"o":801.6382509884,"h":807.0062602682,"l":799.5016449415,"c":806.3412460633,"v":262523.2546584248,"t":1724068800}
+{"o":806.3412460633,"h":814.6330890371,"l":801.8907388296,"c":804.105966549,"v":398065.1187036546,"t":1724072400}
+{"o":804.105966549,"h":812.6971832849,"l":797.9257762261,"c":812.020336888,"v":359772.4853786549,"t":1724076000}
+{"o":812.020336888,"h":813.7453216012,"l":809.1798773995,"c":810.3694839114,"v":306319.8516242394,"t":1724079600}
+{"o":810.3694839114,"h":812.881360298,"l":805.4545993947,"c":811.7872140376,"v":330370.487589531,"t":1724083200}
+{"o":811.7872140376,"h":823.146265745,"l":806.2550449012,"c":809.2706026055,"v":497924.0399353461,"t":1724086800}
+{"o":809.2706026055,"h":814.4013523693,"l":804.4472771104,"c":808.5219803966,"v":324560.5002525045,"t":1724090400}
+{"o":808.5219803966,"h":808.9728009017,"l":803.0457469735,"c":805.0413349278,"v":258545.2436079178,"t":1724094000}
+{"o":805.0413349278,"h":812.1838648738,"l":803.8068487493,"c":807.488570138,"v":336069.9393565464,"t":1724097600}
+{"o":807.488570138,"h":811.3000284485,"l":806.1779638265,"c":808.6022984739,"v":201115.4902659701,"t":1724101200}
+{"o":808.6022984739,"h":813.2863563579,"l":804.231139468,"c":808.8988815342,"v":234801.7132147256,"t":1724104800}
+{"o":808.8988815342,"h":814.0387113259,"l":805.0515743384,"c":812.6054265372,"v":276621.2466361855,"t":1724108400}
+{"o":812.6054265372,"h":827.6199477988,"l":807.8474077709,"c":825.246394881,"v":443428.5684465326,"t":1724112000}
+{"o":825.246394881,"h":832.774458576,"l":818.0152929015,"c":821.1658327949,"v":357291.0157344793,"t":1724115600}
+{"o":821.1658327949,"h":821.9096548509,"l":816.1448672474,"c":818.8672062774,"v":259871.7654636345,"t":1724119200}
+{"o":818.8672062774,"h":821.2314721292,"l":817.5219412349,"c":820.1477042871,"v":252175.7742753648,"t":1724122800}
+{"o":820.1477042871,"h":830.7434867847,"l":819.1045851621,"c":828.3045555849,"v":256783.4952178384,"t":1724126400}
+{"o":828.3045555849,"h":838.1732980818,"l":827.6413253067,"c":831.3246042635,"v":385822.0687220622,"t":1724130000}
+{"o":831.3246042635,"h":832.212078391,"l":826.6388605082,"c":828.3893452814,"v":206304.6299531233,"t":1724133600}
+{"o":828.3893452814,"h":830.9595695027,"l":827.5627407866,"c":830.2903220765,"v":211015.2965604429,"t":1724137200}
+{"o":830.2903220765,"h":831.963759924,"l":822.3079736161,"c":823.4838225625,"v":223634.6813666025,"t":1724140800}
+{"o":823.4838225625,"h":827.4927771603,"l":822.9172011568,"c":825.3312223582,"v":165714.8271289272,"t":1724144400}
+{"o":825.3312223582,"h":826.0040632825,"l":822.820094005,"c":823.278076532,"v":181124.5888775841,"t":1724148000}
+{"o":823.278076532,"h":824.5769729869,"l":817.7615094153,"c":818.8994166208,"v":247420.3052099394,"t":1724151600}
+{"o":818.8994166208,"h":823.2767633348,"l":818.3381529464,"c":822.1730633867,"v":220462.7735257144,"t":1724155200}
+{"o":822.1730633867,"h":824.6634373504,"l":816.846664289,"c":822.5791694722,"v":291935.2028710779,"t":1724158800}
+{"o":822.5791694722,"h":823.2656919332,"l":802.3346500102,"c":802.6438227814,"v":493390.8925113332,"t":1724162400}
+{"o":802.6438227814,"h":804.2215272043,"l":794.1267664777,"c":799.7852339419,"v":479984.5919516024,"t":1724166000}
+{"o":799.7852339419,"h":804.571036631,"l":797.6724753952,"c":802.898060986,"v":313715.3330888768,"t":1724169600}
+{"o":802.898060986,"h":808.0485456008,"l":802.1314262496,"c":807.2086170599,"v":243592.5489455799,"t":1724173200}
+{"o":807.2086170599,"h":810.9341744617,"l":804.8353658316,"c":807.8483165992,"v":266296.9970637382,"t":1724176800}
+{"o":807.8483165992,"h":812.4767957648,"l":806.7023520775,"c":810.609602499,"v":197947.3252939531,"t":1724180400}
+{"o":810.609602499,"h":813.7499226837,"l":807.890993963,"c":807.9021043028,"v":205603.3516433509,"t":1724184000}
+{"o":807.9021043028,"h":808.2830322774,"l":802.5212569031,"c":805.8390948877,"v":188666.7020045144,"t":1724187600}
+{"o":805.8390948877,"h":808.4458870979,"l":804.4898577503,"c":806.486259574,"v":170740.003564021,"t":1724191200}
+{"o":806.486259574,"h":807.1639503667,"l":800.7346761212,"c":800.9897792358,"v":155574.2543412579,"t":1724194800}
+{"o":800.9897792358,"h":804.9279673678,"l":798.2181761226,"c":798.5379019725,"v":189357.3314637896,"t":1724198400}
+{"o":798.5379019725,"h":803.4395378228,"l":797.1527970111,"c":802.5602368583,"v":231689.2859081534,"t":1724202000}
+{"o":802.5602368583,"h":805.6814610779,"l":801.2441569836,"c":804.3487934006,"v":136119.4597298515,"t":1724205600}
+{"o":804.3487934006,"h":804.7678110841,"l":799.5060923833,"c":802.6650930791,"v":117454.7725199071,"t":1724209200}
+{"o":802.6650930791,"h":804.2859336076,"l":800.8704770417,"c":803.7324447209,"v":118311.737242887,"t":1724212800}
+{"o":803.7324447209,"h":807.5320554124,"l":802.5544125148,"c":806.7463013182,"v":118761.3903801278,"t":1724216400}
+{"o":806.7463013182,"h":808.5891901222,"l":806.2305011312,"c":807.3788939417,"v":148013.4396603325,"t":1724220000}
+{"o":807.3788939417,"h":809.996783396,"l":803.2355752238,"c":806.3448161876,"v":163881.9271417019,"t":1724223600}
+{"o":806.3448161876,"h":808.1937749394,"l":799.0204510694,"c":800.4553767484,"v":174339.5039488855,"t":1724227200}
+{"o":800.4553767484,"h":801.0751751859,"l":793.4737041963,"c":796.7307188243,"v":155049.7921752891,"t":1724230800}
+{"o":796.7307188243,"h":801.1213834982,"l":795.3378572119,"c":800.1597770161,"v":145394.8182038531,"t":1724234400}
+{"o":800.1597770161,"h":801.0039475722,"l":795.3378453886,"c":795.7421749244,"v":147905.2918807068,"t":1724238000}
+{"o":795.7421749244,"h":798.4610041398,"l":791.2705988771,"c":795.430977032,"v":156916.0781266927,"t":1724241600}
+{"o":795.430977032,"h":797.0144570733,"l":781.018125088,"c":795.361502113,"v":344023.5420015124,"t":1724245200}
+{"o":795.361502113,"h":802.2240294236,"l":783.8003901266,"c":787.6341514807,"v":597276.8466477736,"t":1724248800}
+{"o":787.6341514807,"h":792.8190593619,"l":783.7090009614,"c":790.142588812,"v":378797.2163536851,"t":1724252400}
+{"o":790.142588812,"h":795.7371710348,"l":786.5255061521,"c":795.4364080526,"v":248123.0238503182,"t":1724256000}
+{"o":795.4364080526,"h":800.0329741178,"l":793.6670464726,"c":796.5199519283,"v":241934.2321690525,"t":1724259600}
+{"o":796.5199519283,"h":805.6337841218,"l":795.2676155973,"c":803.6837300163,"v":331160.0874813377,"t":1724263200}
+{"o":803.6837300163,"h":809.1593175893,"l":800.5863464241,"c":807.8622838035,"v":302994.2563656674,"t":1724266800}
+{"o":807.8622838035,"h":813.0447824591,"l":802.9714443997,"c":805.6235800026,"v":335475.564271929,"t":1724270400}
+{"o":805.6235800026,"h":810.5304549666,"l":803.3113444165,"c":808.8052035682,"v":283546.6535597511,"t":1724274000}
+{"o":808.8052035682,"h":810.131770386,"l":804.6872241104,"c":804.8714101509,"v":218776.7531043811,"t":1724277600}
+{"o":804.8714101509,"h":807.6891923375,"l":800.2570625498,"c":804.1036272104,"v":214916.7575623551,"t":1724281200}
+{"o":804.1036272104,"h":806.634324836,"l":802.133083718,"c":802.3244384571,"v":232744.3745476091,"t":1724284800}
+{"o":802.3244384571,"h":806.526306131,"l":801.8193915621,"c":805.4311452431,"v":224838.6880511141,"t":1724288400}
+{"o":805.4311452431,"h":805.9282339043,"l":792.3388613685,"c":796.8919457975,"v":238364.6826657567,"t":1724292000}
+{"o":796.8919457975,"h":799.0574313684,"l":794.7662282455,"c":798.3332075996,"v":164112.7703244295,"t":1724295600}
+{"o":798.3332075996,"h":801.2089916935,"l":796.3803446817,"c":800.5968236334,"v":143559.021355348,"t":1724299200}
+{"o":800.5968236334,"h":801.5064311951,"l":799.0005854888,"c":800.8442422521,"v":124576.9023420644,"t":1724302800}
+{"o":800.8442422521,"h":804.1281449976,"l":800.2220734257,"c":803.807215213,"v":135747.2906365074,"t":1724306400}
+{"o":803.807215213,"h":808.8499011599,"l":801.9798638737,"c":807.0338432726,"v":159690.8156530841,"t":1724310000}
+{"o":807.0338432726,"h":808.7422588331,"l":805.1858861879,"c":806.2997993776,"v":158957.9071141001,"t":1724313600}
+{"o":806.2997993776,"h":806.5439102174,"l":803.3229075136,"c":805.02082201,"v":153948.2956110118,"t":1724317200}
+{"o":805.02082201,"h":812.6263416252,"l":803.8607390867,"c":811.3656537119,"v":206774.1929789308,"t":1724320800}
+{"o":811.3656537119,"h":815.2451437895,"l":808.4613289253,"c":813.9773987485,"v":263203.0939153363,"t":1724324400}
+{"o":813.9773987485,"h":816.1837393035,"l":805.2602626871,"c":806.6180623275,"v":434027.7246425626,"t":1724328000}
+{"o":806.6180623275,"h":810.0709768877,"l":801.956216666,"c":805.7158191908,"v":330043.8496399734,"t":1724331600}
+{"o":805.7158191908,"h":806.2877917073,"l":800.6292863266,"c":804.1974880005,"v":302227.3156843891,"t":1724335200}
+{"o":804.1974880005,"h":808.3362347071,"l":799.9050022261,"c":803.198065707,"v":258264.1571933144,"t":1724338800}
+{"o":803.198065707,"h":807.0388668304,"l":802.6322876665,"c":804.0403903791,"v":239761.6508366387,"t":1724342400}
+{"o":804.0403903791,"h":806.9489739607,"l":802.1075874212,"c":803.0112816337,"v":195467.8513083713,"t":1724346000}
+{"o":803.0112816337,"h":808.4420420037,"l":801.9424961061,"c":804.9194770967,"v":167364.5905417576,"t":1724349600}
+{"o":804.9194770967,"h":806.3224544265,"l":803.0147156978,"c":803.6338681787,"v":186391.5586354339,"t":1724353200}
+{"o":803.6338681787,"h":808.3411835602,"l":803.2640673275,"c":807.474407373,"v":259885.9897029224,"t":1724356800}
+{"o":807.474407373,"h":809.4567630957,"l":805.4072546673,"c":807.2191038738,"v":180792.7576860674,"t":1724360400}
+{"o":807.2191038738,"h":807.7601865388,"l":805.5738263824,"c":806.4497851397,"v":157633.7336273612,"t":1724364000}
+{"o":806.4497851397,"h":807.717778183,"l":805.409447956,"c":806.5652135494,"v":165863.5670836927,"t":1724367600}
+{"o":806.5652135494,"h":818.883075476,"l":806.2234255495,"c":813.0564799402,"v":248011.7966125683,"t":1724371200}
+{"o":813.0564799402,"h":815.0911676505,"l":810.2765866476,"c":814.9609100354,"v":212945.3380350455,"t":1724374800}
+{"o":814.9609100354,"h":820.467838857,"l":813.9664076988,"c":815.2712592673,"v":241773.999204575,"t":1724378400}
+{"o":815.2712592673,"h":816.9469983348,"l":812.8122748732,"c":813.4951598048,"v":173117.5232674325,"t":1724382000}
+{"o":813.4951598048,"h":816.7099219116,"l":812.7909040676,"c":813.0563196777,"v":161802.920303718,"t":1724385600}
+{"o":813.0563196777,"h":821.6175466602,"l":813.0563196777,"c":819.0415962258,"v":183269.8620593172,"t":1724389200}
+{"o":819.0415962258,"h":821.6805305065,"l":815.8792937256,"c":819.854416096,"v":171911.8642115536,"t":1724392800}
+{"o":819.854416096,"h":820.7047227014,"l":816.5073706399,"c":817.3709623826,"v":159871.1618772426,"t":1724396400}
+{"o":817.3709623826,"h":819.332681424,"l":816.3563542498,"c":817.3549672314,"v":133264.9067972453,"t":1724400000}
+{"o":817.3549672314,"h":817.3549672314,"l":812.0023352265,"c":812.6370467488,"v":203524.7984988358,"t":1724403600}
+{"o":812.6370467488,"h":815.0975983469,"l":812.1377080374,"c":812.3776117821,"v":133117.7894900051,"t":1724407200}
+{"o":812.3776117821,"h":812.8205821458,"l":807.1586744597,"c":807.6405467947,"v":170956.4365997474,"t":1724410800}
+{"o":807.6405467947,"h":813.9203758331,"l":807.6405467947,"c":813.1198754794,"v":165994.389988697,"t":1724414400}
+{"o":813.1198754794,"h":814.4298609999,"l":808.3419536231,"c":814.4055065254,"v":215309.3398134449,"t":1724418000}
+{"o":814.4055065254,"h":828.3218349504,"l":803.6755713247,"c":808.5439816035,"v":832285.7113853169,"t":1724421600}
+{"o":808.5439816035,"h":816.711660837,"l":807.0028711991,"c":812.9074060729,"v":361570.9499575891,"t":1724425200}
+{"o":812.9074060729,"h":817.5920085153,"l":811.1695520309,"c":816.7409631366,"v":260147.8870702085,"t":1724428800}
+{"o":816.7409631366,"h":836.4411323675,"l":816.6378620062,"c":834.4778703035,"v":409555.6209097605,"t":1724432400}
+{"o":834.4778703035,"h":842.5782666042,"l":831.2221511471,"c":835.0997502673,"v":530264.1669588822,"t":1724436000}
+{"o":835.0997502673,"h":846.023473707,"l":834.6624888247,"c":843.2633700953,"v":332718.4495624493,"t":1724439600}
+{"o":843.2633700953,"h":853.9718303384,"l":843.0611852926,"c":850.2119093427,"v":340214.6643005883,"t":1724443200}
+{"o":850.2119093427,"h":858.0975970823,"l":849.3558650941,"c":857.3684072444,"v":336797.6754429402,"t":1724446800}
+{"o":857.3684072444,"h":867.6116433484,"l":853.5546495568,"c":855.7574273413,"v":389107.3616553643,"t":1724450400}
+{"o":855.7574273413,"h":865.423877303,"l":855.7574273413,"c":863.5146560076,"v":237449.0292087705,"t":1724454000}
+{"o":863.5146560076,"h":868.9284413659,"l":858.1800919531,"c":862.773977009,"v":286482.9477492548,"t":1724457600}
+{"o":862.773977009,"h":863.7123268002,"l":856.0251142205,"c":863.6606718856,"v":202745.1779343055,"t":1724461200}
+{"o":863.6606718856,"h":870.9441545165,"l":855.6206328879,"c":863.9243305319,"v":187358.7276836038,"t":1724464800}
+{"o":863.9243305319,"h":865.5285120051,"l":862.0257103583,"c":863.4364471996,"v":147006.0190595967,"t":1724468400}
+{"o":863.4364471996,"h":868.1421638316,"l":862.7690604408,"c":867.6802312906,"v":136279.4729168267,"t":1724472000}
+{"o":867.6802312906,"h":875.3124800681,"l":867.0821392369,"c":870.412279176,"v":209685.5633205023,"t":1724475600}
+{"o":870.412279176,"h":872.6450900187,"l":867.6816229452,"c":867.7029497713,"v":211464.4833220171,"t":1724479200}
+{"o":867.7029497713,"h":871.6439128614,"l":867.6966946383,"c":871.0456641539,"v":135476.9977639663,"t":1724482800}
+{"o":871.0456641539,"h":876.6333931327,"l":869.3559169173,"c":876.2992877295,"v":206687.6613049912,"t":1724486400}
+{"o":876.2992877295,"h":889.8367844696,"l":872.8955454071,"c":887.4256531854,"v":191216.0519669068,"t":1724490000}
+{"o":887.4256531854,"h":894.2834122286,"l":883.9484589577,"c":888.8969070204,"v":276766.7445536252,"t":1724493600}
+{"o":888.8969070204,"h":893.053361595,"l":885.8345920391,"c":886.3955383605,"v":225011.8525175634,"t":1724497200}
+{"o":886.3955383605,"h":891.7723398085,"l":884.3508380341,"c":886.0981994246,"v":225035.7696582988,"t":1724500800}
+{"o":886.0981994246,"h":889.7732850223,"l":885.3108286032,"c":889.7724533128,"v":262750.43320039,"t":1724504400}
+{"o":889.7724533128,"h":894.0604093929,"l":886.092514077,"c":894.0604093929,"v":260025.4955765832,"t":1724508000}
+{"o":894.0604093929,"h":900.493768434,"l":891.06200835,"c":898.0137788784,"v":289273.9393927061,"t":1724511600}
+{"o":898.0137788784,"h":913.4108999248,"l":897.3087580734,"c":907.8476850063,"v":449424.6456691211,"t":1724515200}
+{"o":907.8476850063,"h":914.1986629778,"l":903.9571960136,"c":906.0703143708,"v":389410.9750486761,"t":1724518800}
+{"o":906.0703143708,"h":912.9267436675,"l":902.2432301828,"c":909.2444109402,"v":328084.0185450536,"t":1724522400}
+{"o":909.2444109402,"h":912.358888409,"l":903.2745084086,"c":904.3989081202,"v":233556.846982308,"t":1724526000}
+{"o":904.3989081202,"h":907.6423808131,"l":902.3630457115,"c":903.8045850441,"v":204983.2077986193,"t":1724529600}
+{"o":903.8045850441,"h":903.8523950414,"l":876.7642640511,"c":887.0567948021,"v":379872.0351000389,"t":1724533200}
+{"o":887.0567948021,"h":897.8521850644,"l":886.7847099994,"c":895.7624247634,"v":300277.84095069,"t":1724536800}
+{"o":895.7624247634,"h":905.9234117669,"l":894.9212252333,"c":904.792873047,"v":198555.459207336,"t":1724540400}
+{"o":904.792873047,"h":905.0611337179,"l":893.4796939942,"c":894.8319876631,"v":272747.9894445796,"t":1724544000}
+{"o":894.8319876631,"h":900.6501045198,"l":886.5928135367,"c":891.0369798294,"v":277541.5586856405,"t":1724547600}
+{"o":891.0369798294,"h":895.9163072174,"l":890.629876592,"c":894.3582761484,"v":159355.0518815079,"t":1724551200}
+{"o":894.3582761484,"h":895.0246151353,"l":886.385760177,"c":891.4635224734,"v":206323.3971903379,"t":1724554800}
+{"o":891.4635224734,"h":894.4438428481,"l":886.8022632165,"c":894.4438428481,"v":184479.7554025652,"t":1724558400}
+{"o":894.4438428481,"h":895.7689822496,"l":891.1504525364,"c":891.7978298213,"v":221226.8148078171,"t":1724562000}
+{"o":891.7978298213,"h":892.5778740816,"l":887.2582690284,"c":888.5161880639,"v":186061.2982364015,"t":1724565600}
+{"o":888.5161880639,"h":888.5161880639,"l":874.5346843311,"c":879.3103287191,"v":283050.7626616496,"t":1724569200}
+{"o":879.3103287191,"h":885.8385035646,"l":877.3272607972,"c":885.4289374833,"v":201539.5037717863,"t":1724572800}
+{"o":885.4289374833,"h":889.4294533773,"l":882.4746226452,"c":886.8710123118,"v":181668.6142940074,"t":1724576400}
+{"o":886.8710123118,"h":887.2313759101,"l":880.4405507595,"c":883.0578270634,"v":151550.9827538332,"t":1724580000}
+{"o":883.0578270634,"h":889.3767330626,"l":882.6439134291,"c":885.7653819246,"v":177517.8047883713,"t":1724583600}
+{"o":885.7653819246,"h":889.1429618959,"l":883.9674539305,"c":889.1429618959,"v":137431.5489684368,"t":1724587200}
+{"o":889.1429618959,"h":895.8677589986,"l":888.4742225614,"c":892.7013260178,"v":256337.9364382503,"t":1724590800}
+{"o":892.7013260178,"h":900.1497061216,"l":892.6476850623,"c":896.0472542483,"v":222240.40495925,"t":1724594400}
+{"o":896.0472542483,"h":900.8763628288,"l":893.5934824769,"c":897.5177933061,"v":239505.2323792957,"t":1724598000}
+{"o":897.5177933061,"h":903.1008740255,"l":892.8303600355,"c":895.8263744191,"v":236283.7381222571,"t":1724601600}
+{"o":895.8263744191,"h":900.1226131093,"l":894.2453912126,"c":898.2338013065,"v":190083.2721618972,"t":1724605200}
+{"o":898.2338013065,"h":901.1255765211,"l":895.2088956129,"c":898.6427583284,"v":194850.681903975,"t":1724608800}
+{"o":898.6427583284,"h":900.1223693966,"l":894.1836381277,"c":896.4664888595,"v":181689.3078950295,"t":1724612400}
+{"o":896.4664888595,"h":898.7223497281,"l":893.3674388257,"c":895.3322668347,"v":193588.1093863701,"t":1724616000}
+{"o":895.3322668347,"h":909.898886699,"l":894.6106056342,"c":908.5283532589,"v":323277.1853944354,"t":1724619600}
+{"o":908.5283532589,"h":912.51908309,"l":901.9034666591,"c":904.7184174774,"v":244205.4452364027,"t":1724623200}
+{"o":904.7184174774,"h":908.3997636796,"l":892.6879525252,"c":895.1791783447,"v":290760.5291870171,"t":1724626800}
+{"o":895.1791783447,"h":900.6508737439,"l":891.5911705471,"c":895.9423956252,"v":277910.3594573613,"t":1724630400}
+{"o":895.9423956252,"h":896.873168854,"l":889.514998306,"c":890.2793717596,"v":203178.1120492292,"t":1724634000}
+{"o":890.2793717596,"h":893.2746406777,"l":886.8607400827,"c":893.1724339559,"v":204331.6943286314,"t":1724637600}
+{"o":893.1724339559,"h":902.0966119209,"l":891.6918930223,"c":901.9119810208,"v":167032.4342566646,"t":1724641200}
+{"o":1125.7780292006,"h":1135.7052991598,"l":1125.1321181722,"c":1125.7780292006,"v":776450.9108888266,"t":1717444800}
+{"o":1125.7780292006,"h":1128.7202094867,"l":1121.468721506,"c":1124.3753556785,"v":655967.7620763008,"t":1717448400}
+{"o":1124.3753556785,"h":1125.3973398765,"l":1120.8097198834,"c":1124.0318297749,"v":393831.2992177492,"t":1717452000}
+{"o":1124.0318297749,"h":1125.3919494187,"l":1117.7618592222,"c":1121.3681439543,"v":368126.3172160829,"t":1717455600}
+{"o":1121.3681439543,"h":1126.2610611997,"l":1117.4618473091,"c":1124.4338466692,"v":412992.7237825663,"t":1717459200}
+{"o":1124.4338466692,"h":1133.3624822108,"l":1120.9342323132,"c":1131.8482013263,"v":407083.6049819706,"t":1717462800}
+{"o":1131.8482013263,"h":1131.8482013263,"l":1126.3278286494,"c":1129.2002378517,"v":329051.8776932337,"t":1717466400}
+{"o":1129.2002378517,"h":1132.2211511585,"l":1127.4149167165,"c":1131.1070749777,"v":322251.9487924653,"t":1717470000}
+{"o":1131.1070749777,"h":1135.3059882171,"l":1127.646340508,"c":1129.3052544578,"v":335827.1621892271,"t":1717473600}
+{"o":1129.3052544578,"h":1131.3147626666,"l":1123.0151575903,"c":1123.0151575903,"v":305429.3730391289,"t":1717477200}
+{"o":1123.0151575903,"h":1127.8903313341,"l":1120.4893122467,"c":1125.6304650903,"v":412415.9077649051,"t":1717480800}
+{"o":1125.6304650903,"h":1127.4915309606,"l":1122.3416635588,"c":1122.3416635588,"v":296699.784892425,"t":1717484400}
+{"o":1122.3416635588,"h":1126.8578456023,"l":1120.5592676589,"c":1120.8310908293,"v":319671.6446532176,"t":1717488000}
+{"o":1120.8310908293,"h":1123.100144466,"l":1113.3739229207,"c":1118.7428967107,"v":315754.3057381992,"t":1717491600}
+{"o":1118.7428967107,"h":1125.4778559357,"l":1117.3173064546,"c":1124.363460023,"v":304425.8995842778,"t":1717495200}
+{"o":1124.363460023,"h":1126.5814452092,"l":1122.0199402668,"c":1124.7368916343,"v":321558.8145237464,"t":1717498800}
+{"o":1124.7368916343,"h":1129.0687860892,"l":1122.944482763,"c":1126.3448178897,"v":389315.4819305814,"t":1717502400}
+{"o":1126.3448178897,"h":1131.9385085128,"l":1123.5889730493,"c":1129.4782721837,"v":543724.3909211396,"t":1717506000}
+{"o":1129.4782721837,"h":1136.3664982061,"l":1125.9878286927,"c":1128.062240218,"v":542797.3893916581,"t":1717509600}
+{"o":1128.062240218,"h":1140.968938291,"l":1125.6553018487,"c":1140.968938291,"v":497862.5707778016,"t":1717513200}
+{"o":1140.968938291,"h":1155.1463779598,"l":1140.4659060749,"c":1151.3132068859,"v":672114.7964645284,"t":1717516800}
+{"o":1151.3132068859,"h":1152.1815558531,"l":1143.6960593801,"c":1150.2046257509,"v":464543.9774078411,"t":1717520400}
+{"o":1150.2046257509,"h":1158.0434775425,"l":1149.2851536753,"c":1154.9145023424,"v":429718.9147484193,"t":1717524000}
+{"o":1154.9145023424,"h":1154.9145023424,"l":1144.5455804105,"c":1152.0948720644,"v":487657.8296211933,"t":1717527600}
+{"o":1152.0948720644,"h":1154.7814334916,"l":1143.8806320127,"c":1151.7011747175,"v":446879.7479914675,"t":1717531200}
+{"o":1151.7011747175,"h":1155.688328817,"l":1149.0571854499,"c":1152.8675470555,"v":387577.8563192702,"t":1717534800}
+{"o":1152.8675470555,"h":1162.2770948179,"l":1152.8675470555,"c":1161.8282960996,"v":623095.3019424938,"t":1717538400}
+{"o":1161.8282960996,"h":1168.3580842793,"l":1159.6236670474,"c":1167.1992085713,"v":403762.4835086641,"t":1717542000}
+{"o":1167.1992085713,"h":1172.5799300278,"l":1163.5116838611,"c":1169.5958080478,"v":408318.0367730467,"t":1717545600}
+{"o":1169.5958080478,"h":1179.3207803688,"l":1166.0200345202,"c":1176.2905384064,"v":382637.6471977585,"t":1717549200}
+{"o":1176.2905384064,"h":1188.4288576826,"l":1174.4381806478,"c":1178.989176982,"v":514170.0704770718,"t":1717552800}
+{"o":1178.989176982,"h":1181.5925856304,"l":1173.150551614,"c":1175.6802889669,"v":359043.0779247435,"t":1717556400}
+{"o":1175.6802889669,"h":1178.8320270203,"l":1171.2733835084,"c":1176.7771247561,"v":362508.3684422229,"t":1717560000}
+{"o":1176.7771247561,"h":1181.0545908654,"l":1172.1879262781,"c":1179.5252884787,"v":383382.5066569566,"t":1717563600}
+{"o":1179.5252884787,"h":1184.2217645099,"l":1178.727819137,"c":1182.7317226857,"v":374958.9241106789,"t":1717567200}
+{"o":1182.7317226857,"h":1184.6675963066,"l":1178.3286818645,"c":1178.9627134353,"v":453086.8040392975,"t":1717570800}
+{"o":1178.9627134353,"h":1180.6115154239,"l":1173.0520776433,"c":1176.4427547955,"v":493128.1561823084,"t":1717574400}
+{"o":1176.4427547955,"h":1183.2388414926,"l":1174.4317493302,"c":1178.8974224438,"v":484822.2527316358,"t":1717578000}
+{"o":1178.8974224438,"h":1181.2819616107,"l":1172.7328818568,"c":1172.7328818568,"v":459150.9135867233,"t":1717581600}
+{"o":1172.7328818568,"h":1176.0095292761,"l":1170.0323496015,"c":1175.4791146936,"v":436444.912978971,"t":1717585200}
+{"o":1175.4791146936,"h":1180.1066364725,"l":1169.5295943041,"c":1175.5790826977,"v":553367.8559489831,"t":1717588800}
+{"o":1175.5790826977,"h":1182.3484267588,"l":1170.5001259668,"c":1172.2001438164,"v":727688.2266746816,"t":1717592400}
+{"o":1172.2001438164,"h":1177.1867974449,"l":1164.6379333238,"c":1174.4989608657,"v":647334.2029094035,"t":1717596000}
+{"o":1174.4989608657,"h":1190.5532752756,"l":1173.8295314835,"c":1187.9142695931,"v":584454.6221607925,"t":1717599600}
+{"o":1187.9142695931,"h":1193.694771064,"l":1181.3979840264,"c":1182.9841013446,"v":585720.7444555575,"t":1717603200}
+{"o":1182.9841013446,"h":1192.3438020943,"l":1181.9279933341,"c":1187.3677644873,"v":504327.7192944777,"t":1717606800}
+{"o":1187.3677644873,"h":1190.4684037183,"l":1173.6577701561,"c":1177.4646129868,"v":542050.4753732855,"t":1717610400}
+{"o":1177.4646129868,"h":1179.453883936,"l":1172.6055030146,"c":1175.9708304399,"v":463841.1363367934,"t":1717614000}
+{"o":1175.9708304399,"h":1180.0296763902,"l":1174.5528893593,"c":1179.2828005254,"v":425058.5773307055,"t":1717617600}
+{"o":1179.2828005254,"h":1179.8009773926,"l":1175.1394778528,"c":1177.1016930686,"v":398608.2572230533,"t":1717621200}
+{"o":1177.1016930686,"h":1181.7190729468,"l":1175.7879129543,"c":1177.5198302747,"v":413625.2679632615,"t":1717624800}
+{"o":1177.5198302747,"h":1180.7866895231,"l":1176.109804864,"c":1179.6895907847,"v":423860.7376391983,"t":1717628400}
+{"o":1179.6895907847,"h":1182.1272517821,"l":1177.044752498,"c":1180.8423854426,"v":388994.4550637208,"t":1717632000}
+{"o":1180.8423854426,"h":1184.4485862355,"l":1177.4219386976,"c":1180.216068805,"v":385235.0102790852,"t":1717635600}
+{"o":1180.216068805,"h":1185.7607134716,"l":1179.6469197921,"c":1185.3088836899,"v":371333.9984438688,"t":1717639200}
+{"o":1185.3088836899,"h":1185.3088836899,"l":1180.3956609497,"c":1181.9468116489,"v":350171.9309123076,"t":1717642800}
+{"o":1181.9468116489,"h":1185.6583908378,"l":1173.1871043833,"c":1181.1650663098,"v":426115.2406619705,"t":1717646400}
+{"o":1181.1650663098,"h":1181.1650663098,"l":1170.9958715626,"c":1171.3523985604,"v":350172.5275404846,"t":1717650000}
+{"o":1171.3523985604,"h":1173.2024207312,"l":1166.1857724049,"c":1168.9945387904,"v":357840.5377611025,"t":1717653600}
+{"o":1168.9945387904,"h":1174.3079840611,"l":1165.9248999703,"c":1173.3870580993,"v":450107.4333949531,"t":1717657200}
+{"o":1173.3870580993,"h":1176.4842254835,"l":1169.5780587409,"c":1175.6612149434,"v":507056.5356952446,"t":1717660800}
+{"o":1175.6612149434,"h":1181.9079213811,"l":1173.0524241169,"c":1175.1007108877,"v":483209.7187342914,"t":1717664400}
+{"o":1175.1007108877,"h":1175.161496256,"l":1169.6359167383,"c":1174.0642234793,"v":508651.6409146105,"t":1717668000}
+{"o":1174.0642234793,"h":1176.404816594,"l":1172.3305064926,"c":1176.404816594,"v":477207.2118830972,"t":1717671600}
+{"o":1176.404816594,"h":1179.1333724809,"l":1172.5512505933,"c":1175.2292675774,"v":515203.3596022959,"t":1717675200}
+{"o":1175.2292675774,"h":1178.2138896505,"l":1171.8525835794,"c":1173.1721262494,"v":494985.4655217276,"t":1717678800}
+{"o":1173.1721262494,"h":1177.4596965761,"l":1170.6929735022,"c":1177.3960253979,"v":715567.7544500898,"t":1717682400}
+{"o":1177.3960253979,"h":1180.6312274546,"l":1174.9099250299,"c":1175.4318151461,"v":882959.8692451984,"t":1717686000}
+{"o":1175.4318151461,"h":1176.3199132969,"l":1164.7883264433,"c":1166.4658595251,"v":720691.8301018709,"t":1717689600}
+{"o":1166.4658595251,"h":1171.6677142354,"l":1161.5343106815,"c":1167.8670042335,"v":863381.4018612336,"t":1717693200}
+{"o":1167.8670042335,"h":1169.2298537919,"l":1159.8792075427,"c":1162.6353832523,"v":782682.905654265,"t":1717696800}
+{"o":1162.6353832523,"h":1162.6802665492,"l":1143.8506422635,"c":1149.0601769136,"v":908723.3786496635,"t":1717700400}
+{"o":1149.0601769136,"h":1160.9495998598,"l":1138.978936759,"c":1158.1213513008,"v":810113.0762238838,"t":1717704000}
+{"o":1158.1213513008,"h":1160.7964549909,"l":1153.9069895596,"c":1156.143424421,"v":648996.7695470965,"t":1717707600}
+{"o":1156.143424421,"h":1160.28024918,"l":1154.2582929108,"c":1159.1403059803,"v":613220.6406731132,"t":1717711200}
+{"o":1159.1403059803,"h":1160.7583334954,"l":1151.1955364493,"c":1156.1569758503,"v":682073.1132955892,"t":1717714800}
+{"o":1156.1569758503,"h":1159.1853265993,"l":1153.8463209093,"c":1156.0751061161,"v":619601.2478449101,"t":1717718400}
+{"o":1156.0751061161,"h":1157.5329196756,"l":1151.0202489807,"c":1155.7945397962,"v":557097.8905051034,"t":1717722000}
+{"o":1155.7945397962,"h":1158.8211705447,"l":1148.4451590515,"c":1154.3129201115,"v":584501.0988805,"t":1717725600}
+{"o":1154.3129201115,"h":1159.2092247713,"l":1153.1596104642,"c":1159.2092247713,"v":495790.6282421274,"t":1717729200}
+{"o":1159.2092247713,"h":1171.1032113039,"l":1157.8455966158,"c":1169.1710760011,"v":491347.1421586412,"t":1717732800}
+{"o":1169.1710760011,"h":1172.8426421207,"l":1166.9438981874,"c":1169.826431919,"v":466979.5402685073,"t":1717736400}
+{"o":1169.826431919,"h":1172.144152537,"l":1167.2914087186,"c":1170.8605942589,"v":453778.0765635045,"t":1717740000}
+{"o":1170.8605942589,"h":1172.6631454265,"l":1168.5112047215,"c":1169.150998173,"v":539957.1533141222,"t":1717743600}
+{"o":1169.150998173,"h":1171.6824045853,"l":1167.3598240125,"c":1169.2799703511,"v":456103.0491623228,"t":1717747200}
+{"o":1169.2799703511,"h":1170.0439791924,"l":1164.555817506,"c":1166.5816172543,"v":461139.3254994578,"t":1717750800}
+{"o":1166.5816172543,"h":1168.4125174777,"l":1161.0692074988,"c":1164.7056102376,"v":474504.9352047364,"t":1717754400}
+{"o":1164.7056102376,"h":1170.5608994832,"l":1162.0447786268,"c":1169.3483255202,"v":549752.3954434464,"t":1717758000}
+{"o":1169.3483255202,"h":1174.1556386225,"l":1149.9557661777,"c":1162.5478622829,"v":958575.7697164669,"t":1717761600}
+{"o":1162.5478622829,"h":1167.4419193545,"l":1158.5958069309,"c":1164.7759260858,"v":797498.0381722942,"t":1717765200}
+{"o":1164.7759260858,"h":1167.1097213925,"l":1156.7427251077,"c":1165.0924935382,"v":977039.3579953065,"t":1717768800}
+{"o":1165.0924935382,"h":1165.0924935382,"l":1150.6850580773,"c":1155.6381402903,"v":992863.041580471,"t":1717772400}
+{"o":1155.6381402903,"h":1157.673151461,"l":1145.045925007,"c":1146.3631195556,"v":1019728.0527218364,"t":1717776000}
+{"o":1146.3631195556,"h":1146.6546983791,"l":1123.0987761486,"c":1124.9884887799,"v":1259423.4526176199,"t":1717779600}
+{"o":1124.9884887799,"h":1124.9884887799,"l":1044.5964629791,"c":1094.0943264318,"v":2619062.6032583574,"t":1717783200}
+{"o":1094.0943264318,"h":1136.7318286495,"l":1088.4540435021,"c":1101.0915694961,"v":1098079.3194473435,"t":1717786800}
+{"o":1101.0915694961,"h":1108.0124001319,"l":1090.523138049,"c":1105.6836420652,"v":879157.1478717009,"t":1717790400}
+{"o":1105.6836420652,"h":1108.3276703266,"l":1102.5842290899,"c":1104.5030578943,"v":1030784.7888464294,"t":1717794000}
+{"o":1104.5030578943,"h":1109.0462608381,"l":1102.8219559085,"c":1108.2077471996,"v":1040255.191431368,"t":1717797600}
+{"o":1108.2077471996,"h":1109.332127892,"l":1103.6071767301,"c":1103.9362311829,"v":710002.8093823588,"t":1717801200}
+{"o":1103.9362311829,"h":1104.4590323183,"l":1099.9677268226,"c":1101.4512860131,"v":680575.8657603412,"t":1717804800}
+{"o":1101.4512860131,"h":1109.1271378661,"l":1101.0020279728,"c":1108.2101029685,"v":524530.605723241,"t":1717808400}
+{"o":1108.2101029685,"h":1108.3442637703,"l":1102.2452072534,"c":1104.5860164678,"v":431017.4796874554,"t":1717812000}
+{"o":1104.5860164678,"h":1107.5427466512,"l":1103.0550742985,"c":1105.2798415675,"v":387029.8347671117,"t":1717815600}
+{"o":1105.2798415675,"h":1106.5585696507,"l":1100.2692529915,"c":1100.9796376962,"v":425893.9505593058,"t":1717819200}
+{"o":1100.9796376962,"h":1106.0357316542,"l":1097.4474119419,"c":1103.4247213527,"v":420133.1426994537,"t":1717822800}
+{"o":1103.4247213527,"h":1105.8542585241,"l":1101.4249780346,"c":1104.6986519769,"v":509720.1164097334,"t":1717826400}
+{"o":1104.6986519769,"h":1112.7358214274,"l":1104.6986519769,"c":1111.6729930258,"v":377403.8190572162,"t":1717830000}
+{"o":1111.6729930258,"h":1111.8330313181,"l":1104.0548980943,"c":1104.9094863973,"v":387425.4275958266,"t":1717833600}
+{"o":1104.9094863973,"h":1105.5035098441,"l":1101.2928466733,"c":1103.235283274,"v":436720.204434582,"t":1717837200}
+{"o":1103.235283274,"h":1103.8077902444,"l":1096.7803709068,"c":1100.7652595856,"v":483020.4487588285,"t":1717840800}
+{"o":1100.7652595856,"h":1102.5521026995,"l":1087.8349250531,"c":1090.5886613501,"v":566915.6680712041,"t":1717844400}
+{"o":1090.5886613501,"h":1092.7689261672,"l":1070.1421659018,"c":1086.5423409282,"v":566000.0255795338,"t":1717848000}
+{"o":1086.5423409282,"h":1090.3176281542,"l":1068.8373346501,"c":1090.3176281542,"v":767079.2127427877,"t":1717851600}
+{"o":1090.3176281542,"h":1095.7831059226,"l":1069.7097434208,"c":1094.6667736172,"v":525090.6404462983,"t":1717855200}
+{"o":1094.6667736172,"h":1096.5908463853,"l":1086.4974183305,"c":1088.5615849059,"v":761176.9866334972,"t":1717858800}
+{"o":1088.5615849059,"h":1090.9215881292,"l":1079.9948681641,"c":1085.5875010102,"v":568292.8704528735,"t":1717862400}
+{"o":1085.5875010102,"h":1089.8542541153,"l":1070.5518516508,"c":1089.5814025503,"v":574218.4537840213,"t":1717866000}
+{"o":1089.5814025503,"h":1094.8864009001,"l":1086.605039833,"c":1087.3264696108,"v":914986.8713689964,"t":1717869600}
+{"o":1087.3264696108,"h":1090.4958036522,"l":1070.1826965344,"c":1086.2232591477,"v":544253.3569816102,"t":1717873200}
+{"o":1086.2232591477,"h":1087.7218523644,"l":1078.1571243064,"c":1082.3931486622,"v":431407.2296628078,"t":1717876800}
+{"o":1082.3931486622,"h":1083.2436321374,"l":1078.4953050757,"c":1079.6167204707,"v":393142.6380918688,"t":1717880400}
+{"o":1079.6167204707,"h":1080.42433661,"l":1069.2682236696,"c":1077.2054358265,"v":416364.6887044882,"t":1717884000}
+{"o":1077.2054358265,"h":1078.1324932394,"l":1062.4031420081,"c":1072.8722639321,"v":425831.474131599,"t":1717887600}
+{"o":1072.8722639321,"h":1077.529430425,"l":1071.8763567309,"c":1075.0487955432,"v":416780.2392534644,"t":1717891200}
+{"o":1075.0487955432,"h":1079.2391757178,"l":1073.810938655,"c":1078.2905463999,"v":378982.3652655115,"t":1717894800}
+{"o":1078.2905463999,"h":1078.3089173238,"l":1051.6856882979,"c":1068.4025493598,"v":456553.7943490006,"t":1717898400}
+{"o":1068.4025493598,"h":1074.1914565383,"l":1063.010615197,"c":1072.5110831091,"v":379743.6955845376,"t":1717902000}
+{"o":1072.5110831091,"h":1078.1613302555,"l":1071.966482651,"c":1074.3325716063,"v":302244.0055961016,"t":1717905600}
+{"o":1074.3325716063,"h":1081.8985757582,"l":1059.2971924088,"c":1079.7121837846,"v":398889.8599814618,"t":1717909200}
+{"o":1079.7121837846,"h":1083.7230257133,"l":1078.9588752922,"c":1082.5743755458,"v":353257.4738673209,"t":1717912800}
+{"o":1082.5743755458,"h":1085.7993752034,"l":1080.076276493,"c":1080.8708489217,"v":312553.116296959,"t":1717916400}
+{"o":1080.8708489217,"h":1085.2424802305,"l":1078.1383316553,"c":1084.3332547962,"v":264901.5143134447,"t":1717920000}
+{"o":1084.3332547962,"h":1086.1850799346,"l":1082.1380155964,"c":1084.1730035138,"v":281038.323088158,"t":1717923600}
+{"o":1084.1730035138,"h":1084.2002450908,"l":1072.0214912356,"c":1080.847401791,"v":317756.6452042312,"t":1717927200}
+{"o":1080.847401791,"h":1085.1158506766,"l":1069.587802497,"c":1084.1157414345,"v":315400.2286329214,"t":1717930800}
+{"o":1084.1157414345,"h":1098.1933066396,"l":1081.8055727613,"c":1095.119911768,"v":461926.9311047287,"t":1717934400}
+{"o":1095.119911768,"h":1096.6831128433,"l":1084.898026584,"c":1090.8641442911,"v":510291.6746364281,"t":1717938000}
+{"o":1090.8641442911,"h":1097.4491789169,"l":1089.7336530069,"c":1097.0000370025,"v":467921.8129101308,"t":1717941600}
+{"o":1097.0000370025,"h":1100.3662692978,"l":1094.9804432649,"c":1099.4101829674,"v":484506.0024252883,"t":1717945200}
+{"o":1099.4101829674,"h":1099.8339106861,"l":1094.3017196796,"c":1096.038517267,"v":447678.8926370709,"t":1717948800}
+{"o":1096.038517267,"h":1096.8646244066,"l":1091.6990558872,"c":1093.8727036995,"v":469563.5737914328,"t":1717952400}
+{"o":1093.8727036995,"h":1105.363694829,"l":1091.6891533939,"c":1104.2149867116,"v":450578.7790190522,"t":1717956000}
+{"o":1104.2149867116,"h":1108.2273065244,"l":1102.0223508964,"c":1102.6398518055,"v":553946.1393283851,"t":1717959600}
+{"o":1102.6398518055,"h":1102.6398518055,"l":1096.304627552,"c":1097.6723491111,"v":455762.6848288988,"t":1717963200}
+{"o":1097.6723491111,"h":1101.8226501115,"l":1096.12940639,"c":1100.4108073639,"v":451286.0045987417,"t":1717966800}
+{"o":1100.4108073639,"h":1103.7556317431,"l":1098.5140385472,"c":1100.8483211596,"v":387901.5244268168,"t":1717970400}
+{"o":1100.8483211596,"h":1102.4847992386,"l":1099.7513579363,"c":1101.9369798065,"v":284457.6655864515,"t":1717974000}
+{"o":1101.9369798065,"h":1102.7410753161,"l":1091.8552692387,"c":1095.3260848319,"v":449738.5816295976,"t":1717977600}
+{"o":1095.3260848319,"h":1099.6113012931,"l":1092.5773348694,"c":1096.1047089039,"v":322084.9938026667,"t":1717981200}
+{"o":1096.1047089039,"h":1098.9790762758,"l":1092.6292333594,"c":1094.0062575112,"v":308026.0047837341,"t":1717984800}
+{"o":1094.0062575112,"h":1094.0802984801,"l":1085.1190845475,"c":1086.5021024888,"v":529350.9823568255,"t":1717988400}
+{"o":1086.5021024888,"h":1091.1649336106,"l":1082.9847129296,"c":1089.2877877692,"v":366585.3528806388,"t":1717992000}
+{"o":1089.2877877692,"h":1089.3480112347,"l":1082.8035397618,"c":1086.5175847136,"v":338161.7290081184,"t":1717995600}
+{"o":1086.5175847136,"h":1087.7972017982,"l":1079.0716515368,"c":1082.1022701244,"v":406765.5533620637,"t":1717999200}
+{"o":1082.1022701244,"h":1082.6281590088,"l":1070.1720149712,"c":1071.2019294911,"v":370848.0534931708,"t":1718002800}
+{"o":1071.2019294911,"h":1086.0576386375,"l":1070.7552389252,"c":1082.8009100572,"v":387943.867774848,"t":1718006400}
+{"o":1082.8009100572,"h":1088.8511233472,"l":1077.6568751006,"c":1087.9651097155,"v":324312.0964860486,"t":1718010000}
+{"o":1087.9651097155,"h":1088.6447829751,"l":1084.1679064755,"c":1086.0746777073,"v":355280.8700135963,"t":1718013600}
+{"o":1086.0746777073,"h":1086.9497961053,"l":1081.6304719699,"c":1083.4848117566,"v":391247.4620691318,"t":1718017200}
+{"o":1083.4848117566,"h":1083.8942069233,"l":1076.2886453527,"c":1077.1150991519,"v":396300.7140951355,"t":1718020800}
+{"o":1077.1150991519,"h":1081.9225600714,"l":1071.807432173,"c":1079.9198293426,"v":559326.8056367654,"t":1718024400}
+{"o":1079.9198293426,"h":1087.2929998412,"l":1074.6710724645,"c":1086.3683248503,"v":526048.4762638322,"t":1718028000}
+{"o":1086.3683248503,"h":1109.1327583233,"l":1085.7289860175,"c":1103.7996504128,"v":702161.8765885793,"t":1718031600}
+{"o":1103.7996504128,"h":1106.5020505998,"l":1093.1372017292,"c":1101.0196551391,"v":655330.4962839956,"t":1718035200}
+{"o":1101.0196551391,"h":1105.8056734499,"l":1096.6298141514,"c":1105.3157048502,"v":491406.7707491547,"t":1718038800}
+{"o":1105.3157048502,"h":1107.0987628046,"l":1095.122316525,"c":1100.6658084749,"v":548415.3669727262,"t":1718042400}
+{"o":1100.6658084749,"h":1101.206101808,"l":1087.8646234752,"c":1089.8440915286,"v":621146.2070396225,"t":1718046000}
+{"o":1089.8440915286,"h":1091.9785555783,"l":1080.8032304498,"c":1086.7941633845,"v":625510.74495716,"t":1718049600}
+{"o":1086.7941633845,"h":1089.7751560064,"l":1079.8197452148,"c":1084.1525604429,"v":562594.4724170119,"t":1718053200}
+{"o":1084.1525604429,"h":1084.8913277784,"l":1079.0666795083,"c":1082.8393960683,"v":474040.1409070277,"t":1718056800}
+{"o":1082.8393960683,"h":1083.4626065411,"l":1075.6238898755,"c":1080.8731946518,"v":414786.3623025777,"t":1718060400}
+{"o":1080.8731946518,"h":1085.0944699962,"l":1076.7725638879,"c":1079.9568975566,"v":456846.1859973595,"t":1718064000}
+{"o":1079.9568975566,"h":1085.7411023381,"l":1055.4098745624,"c":1062.489560215,"v":547480.6062374398,"t":1718067600}
+{"o":1062.489560215,"h":1073.1649611622,"l":1053.0317867261,"c":1064.6533890174,"v":716389.0289658759,"t":1718071200}
+{"o":1064.6533890174,"h":1067.1463716688,"l":1057.1636546736,"c":1060.7299772164,"v":493070.8898239718,"t":1718074800}
+{"o":1060.7299772164,"h":1060.9353637141,"l":1037.2973153705,"c":1049.6955408077,"v":538673.3425047641,"t":1718078400}
+{"o":1049.6955408077,"h":1050.6545801551,"l":1043.4929337209,"c":1048.1637685077,"v":403649.5998593163,"t":1718082000}
+{"o":1048.1637685077,"h":1051.5869718535,"l":1036.6165309502,"c":1043.6702717624,"v":420727.7947575729,"t":1718085600}
+{"o":1043.6702717624,"h":1047.9054319845,"l":1036.8039496443,"c":1042.9976783308,"v":401870.6645383353,"t":1718089200}
+{"o":1042.9976783308,"h":1049.9977630612,"l":1039.7665310931,"c":1045.235536848,"v":416816.5606472795,"t":1718092800}
+{"o":1045.235536848,"h":1049.0775466378,"l":1038.142525203,"c":1046.4949120058,"v":393150.7401133876,"t":1718096400}
+{"o":1046.4949120058,"h":1055.5688524786,"l":1042.5471550479,"c":1051.6679528026,"v":422395.3190409805,"t":1718100000}
+{"o":1051.6679528026,"h":1051.9588401049,"l":1043.3671825082,"c":1044.4577988037,"v":508650.8406814756,"t":1718103600}
+{"o":1044.4577988037,"h":1049.5995118127,"l":1042.0528705254,"c":1044.6005617484,"v":522463.356879503,"t":1718107200}
+{"o":1044.6005617484,"h":1048.6228475679,"l":1025.278014274,"c":1027.1679594639,"v":716937.1095398084,"t":1718110800}
+{"o":1027.1679594639,"h":1037.8057161067,"l":1023.0693293759,"c":1032.3639469427,"v":662055.2366296494,"t":1718114400}
+{"o":1032.3639469427,"h":1035.6803931113,"l":994.35945463,"c":1003.049534339,"v":957436.4033287838,"t":1718118000}
+{"o":1003.049534339,"h":1016.6880273101,"l":997.6232137587,"c":1003.7387814494,"v":674144.0172959341,"t":1718121600}
+{"o":1003.7387814494,"h":1009.6923498616,"l":983.8358090545,"c":1003.5465018539,"v":542571.268078536,"t":1718125200}
+{"o":1003.5465018539,"h":1016.0149039949,"l":1000.6492102311,"c":1011.0346610911,"v":534652.9791634398,"t":1718128800}
+{"o":1011.0346610911,"h":1018.4891550331,"l":1004.79832101,"c":1014.2362253988,"v":575636.32722043,"t":1718132400}
+{"o":1014.2362253988,"h":1015.0566108711,"l":1006.9420412215,"c":1008.2105980764,"v":513617.6651622719,"t":1718136000}
+{"o":1008.2105980764,"h":1017.5317619106,"l":1007.8262704419,"c":1015.5783189911,"v":657423.1418874984,"t":1718139600}
+{"o":1015.5783189911,"h":1020.3008867483,"l":1012.0370951557,"c":1016.5287958793,"v":439968.681180168,"t":1718143200}
+{"o":1016.5287958793,"h":1021.2629092355,"l":1012.2452188795,"c":1014.8591699193,"v":520830.8505385315,"t":1718146800}
+{"o":1014.8591699193,"h":1017.097228686,"l":1000.3396607214,"c":1007.3054531603,"v":640373.5611638509,"t":1718150400}
+{"o":1007.3054531603,"h":1009.9704281885,"l":980.9500146794,"c":1000.3229114043,"v":678601.2171923148,"t":1718154000}
+{"o":1000.3229114043,"h":1016.5359255258,"l":995.356400493,"c":1015.1102819535,"v":508610.1717359883,"t":1718157600}
+{"o":1015.1102819535,"h":1019.3553002153,"l":1004.8781318606,"c":1017.1586488733,"v":394288.3132691946,"t":1718161200}
+{"o":1017.1586488733,"h":1185.2617767172,"l":1016.4728846532,"c":1179.9674767513,"v":450093.3151193014,"t":1718164800}
+{"o":1179.9674767513,"h":1384.8227177606,"l":1170.3864836951,"c":1373.5207827104,"v":379140.4929356507,"t":1718168400}
+{"o":1373.5207827104,"h":1387.2295068305,"l":1373.460524086,"c":1380.0382562667,"v":354472.9675119897,"t":1718172000}
+{"o":1380.0382562667,"h":1390.1571333784,"l":1379.1429507493,"c":1388.589601625,"v":334191.4553080142,"t":1718175600}
+{"o":1388.589601625,"h":1393.8967371298,"l":1383.0773808372,"c":1384.2718261129,"v":288073.4032793865,"t":1718179200}
+{"o":1384.2718261129,"h":1397.1201905732,"l":1381.7536837501,"c":1392.6010353792,"v":396806.9277756051,"t":1718182800}
+{"o":1392.6010353792,"h":1406.0734308582,"l":1392.6010353792,"c":1397.6127452539,"v":488215.7829427308,"t":1718186400}
+{"o":1397.6127452539,"h":1400.3841415413,"l":1387.9354122861,"c":1388.4989660307,"v":447782.0864959827,"t":1718190000}
+{"o":1388.4989660307,"h":1459.5347665345,"l":1387.5530871244,"c":1453.4086684474,"v":928599.8933828353,"t":1718193600}
+{"o":1453.4086684474,"h":1480.0128802494,"l":1448.40624341,"c":1457.3584638661,"v":783030.0898805506,"t":1718197200}
+{"o":1457.3584638661,"h":1470.9051684268,"l":1451.7788070971,"c":1464.8666446688,"v":659233.7940659029,"t":1718200800}
+{"o":1464.8666446688,"h":1466.5753534581,"l":1443.1953551563,"c":1453.1119897279,"v":620388.8692339465,"t":1718204400}
+{"o":1453.1119897279,"h":1461.7376166611,"l":1444.4465795323,"c":1453.0736361117,"v":627700.3030637422,"t":1718208000}
+{"o":1453.0736361117,"h":1463.0311525126,"l":1447.7125474371,"c":1459.7208762079,"v":659414.0222491099,"t":1718211600}
+{"o":1459.7208762079,"h":1460.5081507527,"l":1422.2678669612,"c":1427.0847964697,"v":1055383.573926958,"t":1718215200}
+{"o":1427.0847964697,"h":1448.1941182055,"l":1380.8190502155,"c":1402.1639095432,"v":1061495.8783105216,"t":1718218800}
+{"o":1402.1639095432,"h":1420.1952028145,"l":1392.9052952703,"c":1417.456927844,"v":659108.5820328888,"t":1718222400}
+{"o":1417.456927844,"h":1424.609377064,"l":1413.3819840896,"c":1420.3098977022,"v":597308.2228661822,"t":1718226000}
+{"o":1420.3098977022,"h":1424.0401681771,"l":1416.0845342639,"c":1422.9766540556,"v":474912.8034939669,"t":1718229600}
+{"o":1422.9766540556,"h":1423.569000948,"l":1411.7819569727,"c":1419.8449495101,"v":431132.4463939109,"t":1718233200}
+{"o":1419.8449495101,"h":1419.8449495101,"l":1399.8444105026,"c":1414.6700564147,"v":434051.7009073852,"t":1718236800}
+{"o":1414.6700564147,"h":1421.6547011601,"l":1397.6379390045,"c":1398.8971130321,"v":451947.2525936241,"t":1718240400}
+{"o":1398.8971130321,"h":1405.953771607,"l":1375.5205542602,"c":1388.8045866809,"v":528324.6476945952,"t":1718244000}
+{"o":1388.8045866809,"h":1388.8776599051,"l":1367.9618884825,"c":1385.9497813317,"v":711082.005136314,"t":1718247600}
+{"o":1385.9497813317,"h":1398.4004046641,"l":1383.1965075707,"c":1391.2890046152,"v":430122.893293756,"t":1718251200}
+{"o":1391.2890046152,"h":1396.3373776211,"l":1390.9968651892,"c":1393.9349310205,"v":425895.9664005161,"t":1718254800}
+{"o":1393.9349310205,"h":1395.6000321161,"l":1372.2298742062,"c":1385.4164929085,"v":823229.302637103,"t":1718258400}
+{"o":1385.4164929085,"h":1392.551168602,"l":1367.6104404896,"c":1391.8352091231,"v":591801.4022756175,"t":1718262000}
+{"o":1391.8352091231,"h":1394.8879885303,"l":1386.8128333849,"c":1389.7046468251,"v":430789.7097169713,"t":1718265600}
+{"o":1389.7046468251,"h":1390.5204805232,"l":1368.4397734398,"c":1382.3429608293,"v":456534.8624592729,"t":1718269200}
+{"o":1382.3429608293,"h":1391.7459357701,"l":1372.8117585421,"c":1387.310407655,"v":452516.0250752283,"t":1718272800}
+{"o":1387.310407655,"h":1389.9868617225,"l":1364.8752880093,"c":1368.8933494617,"v":418203.43501603,"t":1718276400}
+{"o":1368.8933494617,"h":1391.4012921067,"l":1366.812975368,"c":1372.2545130278,"v":637278.5802218659,"t":1718280000}
+{"o":1372.2545130278,"h":1388.9830239645,"l":1365.6155589646,"c":1373.5197590881,"v":617770.478950717,"t":1718283600}
+{"o":1373.5197590881,"h":1376.446926123,"l":1343.4493620355,"c":1364.7149195454,"v":746101.10492288,"t":1718287200}
+{"o":1364.7149195454,"h":1366.3014175386,"l":1336.8465744027,"c":1343.363505387,"v":848268.7057699562,"t":1718290800}
+{"o":1343.363505387,"h":1353.498617375,"l":1333.5503753839,"c":1350.2993804078,"v":796958.6137047173,"t":1718294400}
+{"o":1350.2993804078,"h":1360.1598800548,"l":1343.727420131,"c":1359.5347570268,"v":535838.5439901659,"t":1718298000}
+{"o":1359.5347570268,"h":1365.1731646236,"l":1346.5789766407,"c":1361.6610880453,"v":456520.9042067722,"t":1718301600}
+{"o":1361.6610880453,"h":1362.2873196961,"l":1344.5223096125,"c":1351.7237610338,"v":526928.2864123754,"t":1718305200}
+{"o":1351.7237610338,"h":1356.4685794106,"l":1341.9465321269,"c":1346.4514621654,"v":580065.4941765735,"t":1718308800}
+{"o":1346.4514621654,"h":1391.774500283,"l":1253.3932157939,"c":1285.285971721,"v":453832.9639756206,"t":1718312400}
+{"o":1285.285971721,"h":1288.4300945928,"l":1274.8115917534,"c":1286.5901789419,"v":422046.7730505,"t":1718316000}
+{"o":1286.5901789419,"h":1286.5901789419,"l":1275.1706171451,"c":1278.5304100431,"v":341636.3199564346,"t":1718319600}
+{"o":1278.5304100431,"h":1286.8848474595,"l":1270.6490052427,"c":1277.1057046071,"v":484034.2261700728,"t":1718323200}
+{"o":1277.1057046071,"h":1285.2330612964,"l":1257.5503405941,"c":1285.1067713107,"v":523414.3363049355,"t":1718326800}
+{"o":1285.1067713107,"h":1289.2775861023,"l":1279.4251945196,"c":1285.7527962153,"v":406517.3949274268,"t":1718330400}
+{"o":1285.7527962153,"h":1287.1614961369,"l":1275.0951007397,"c":1280.276805854,"v":414207.914060939,"t":1718334000}
+{"o":1280.276805854,"h":1285.6322029971,"l":1275.9464312033,"c":1276.5810577607,"v":391583.3808948586,"t":1718337600}
+{"o":1276.5810577607,"h":1294.1199060448,"l":1274.1971371418,"c":1290.4827203827,"v":454056.5399055462,"t":1718341200}
+{"o":1290.4827203827,"h":1291.8339026001,"l":1276.1449001105,"c":1283.9699925814,"v":353372.3391175678,"t":1718344800}
+{"o":1283.9699925814,"h":1286.3779654797,"l":1276.01038761,"c":1281.4610575914,"v":328546.7162484227,"t":1718348400}
+{"o":1281.4610575914,"h":1292.6709285274,"l":1279.3389092825,"c":1288.5064436506,"v":363216.9703337303,"t":1718352000}
+{"o":1288.5064436506,"h":1288.537322736,"l":1276.3222096081,"c":1282.7798797901,"v":342527.0809909964,"t":1718355600}
+{"o":1282.7798797901,"h":1288.1389830417,"l":1280.0564094173,"c":1283.3357103967,"v":328468.9031575348,"t":1718359200}
+{"o":1283.3357103967,"h":1287.1092368412,"l":1276.4909335442,"c":1285.2814231963,"v":369824.7454739177,"t":1718362800}
+{"o":1285.2814231963,"h":1293.4621210507,"l":1283.0025863971,"c":1286.9222823584,"v":474972.1586510743,"t":1718366400}
+{"o":1286.9222823584,"h":1290.7602104565,"l":1282.0453143905,"c":1283.9460173891,"v":463961.1559264541,"t":1718370000}
+{"o":1283.9460173891,"h":1284.6847738467,"l":1103.2265030949,"c":1112.9110293691,"v":633571.6298696701,"t":1718373600}
+{"o":1112.9110293691,"h":1118.9635316196,"l":1088.9683014533,"c":1103.409733928,"v":668720.793519525,"t":1718377200}
+{"o":1103.409733928,"h":1196.9930864588,"l":1056.6840126062,"c":1175.546842025,"v":1130373.8071625161,"t":1718380800}
+{"o":1175.546842025,"h":1185.8091651964,"l":1159.3235212697,"c":1176.8690196111,"v":671232.5560171433,"t":1718384400}
+{"o":1176.8690196111,"h":1177.8952689276,"l":1158.7987677586,"c":1175.0527839467,"v":594424.3211192269,"t":1718388000}
+{"o":1175.0527839467,"h":1184.428804477,"l":1159.9846422081,"c":1178.0426801293,"v":595987.4963100305,"t":1718391600}
+{"o":1178.0426801293,"h":1188.7404226594,"l":1176.7027362141,"c":1178.9302902136,"v":451088.097551989,"t":1718395200}
+{"o":1178.9302902136,"h":1206.6216540902,"l":1175.7453904069,"c":1197.0326511965,"v":633282.9813328028,"t":1718398800}
+{"o":1197.0326511965,"h":1198.4361024601,"l":1167.2964845121,"c":1176.2903123352,"v":610059.5177321956,"t":1718402400}
+{"o":1176.2903123352,"h":1179.3225403226,"l":1171.1327396522,"c":1174.3737123526,"v":390736.0761231264,"t":1718406000}
+{"o":1174.3737123526,"h":1182.6500756878,"l":1173.4881317259,"c":1178.6291890606,"v":392020.7305427605,"t":1718409600}
+{"o":1178.6291890606,"h":1186.2750043024,"l":1175.8983721653,"c":1176.6931935442,"v":361678.9439480448,"t":1718413200}
+{"o":1176.6931935442,"h":1182.0923330998,"l":1173.803046766,"c":1180.3752130467,"v":310532.730022668,"t":1718416800}
+{"o":1180.3752130467,"h":1189.7778982998,"l":1179.924718979,"c":1189.3430071442,"v":321259.9534164051,"t":1718420400}
+{"o":1189.3430071442,"h":1191.6768140228,"l":1183.2976243543,"c":1188.2799032675,"v":336553.783770663,"t":1718424000}
+{"o":1188.2799032675,"h":1194.8729589172,"l":1187.660927629,"c":1189.5046164225,"v":311358.9719210279,"t":1718427600}
+{"o":1189.5046164225,"h":1194.2010125948,"l":1182.1458771162,"c":1183.9197095801,"v":330483.8752473415,"t":1718431200}
+{"o":1183.9197095801,"h":1188.9219073537,"l":1179.1657498135,"c":1180.3450183957,"v":342889.8455441703,"t":1718434800}
+{"o":1180.3450183957,"h":1185.4498885113,"l":1177.7473762255,"c":1181.7008198056,"v":287546.9218884793,"t":1718438400}
+{"o":1181.7008198056,"h":1184.8507336305,"l":1175.463041207,"c":1178.1630414877,"v":328225.356630631,"t":1718442000}
+{"o":1178.1630414877,"h":1183.0442103663,"l":1174.1609786822,"c":1181.9588519652,"v":282833.6891225043,"t":1718445600}
+{"o":1181.9588519652,"h":1187.1392117376,"l":1180.4098885507,"c":1186.2878452853,"v":315028.680877405,"t":1718449200}
+{"o":1186.2878452853,"h":1188.8517811913,"l":1182.3474335935,"c":1187.6134194548,"v":315938.2353623886,"t":1718452800}
+{"o":1187.6134194548,"h":1190.0247356902,"l":1182.7748943793,"c":1189.3605489524,"v":361308.403584559,"t":1718456400}
+{"o":1189.3605489524,"h":1190.2012774217,"l":1184.2173141668,"c":1185.6209568461,"v":463621.600468357,"t":1718460000}
+{"o":1185.6209568461,"h":1195.3328554503,"l":1184.6351131047,"c":1192.0581842523,"v":460379.3915944708,"t":1718463600}
+{"o":1192.0581842523,"h":1197.3240498471,"l":1190.8705250806,"c":1192.1562222318,"v":397038.8527673784,"t":1718467200}
+{"o":1192.1562222318,"h":1195.5303734199,"l":1189.4000017096,"c":1194.914708391,"v":403633.2691789943,"t":1718470800}
+{"o":1194.914708391,"h":1194.9485990667,"l":1187.3365888194,"c":1189.0178642955,"v":419920.6062117675,"t":1718474400}
+{"o":1189.0178642955,"h":1191.8852238833,"l":1183.2524123529,"c":1187.6083405939,"v":390258.9248717502,"t":1718478000}
+{"o":1187.6083405939,"h":1190.1195520486,"l":1181.4019531983,"c":1184.8220111347,"v":383904.5405262877,"t":1718481600}
+{"o":1184.8220111347,"h":1194.9417651184,"l":1183.9231663706,"c":1192.9785912022,"v":332549.24489652,"t":1718485200}
+{"o":1192.9785912022,"h":1194.2716933757,"l":1188.8650958184,"c":1193.7701994566,"v":328598.7599653288,"t":1718488800}
+{"o":1193.7701994566,"h":1195.8457222337,"l":1192.0837440557,"c":1194.3969499078,"v":313341.0127358511,"t":1718492400}
+{"o":1194.3969499078,"h":1195.5433396008,"l":1187.2590221157,"c":1187.611796905,"v":316503.1647305674,"t":1718496000}
+{"o":1187.611796905,"h":1191.4960528057,"l":1184.3166400012,"c":1187.7855703653,"v":355077.7777561268,"t":1718499600}
+{"o":1187.7855703653,"h":1187.8804300404,"l":1183.9751497858,"c":1184.6502550323,"v":310276.7406682954,"t":1718503200}
+{"o":1184.6502550323,"h":1186.8504150406,"l":1181.211613172,"c":1181.9521317636,"v":293935.3480366998,"t":1718506800}
+{"o":1181.9521317636,"h":1182.7923114796,"l":1175.079649391,"c":1175.2647834316,"v":365132.4654591142,"t":1718510400}
+{"o":1175.2647834316,"h":1186.0282974596,"l":1174.6678481136,"c":1185.551754529,"v":360894.1232037348,"t":1718514000}
+{"o":1185.551754529,"h":1189.9890917604,"l":1182.9102249059,"c":1188.5810268677,"v":383228.0508862322,"t":1718517600}
+{"o":1188.5810268677,"h":1192.4515138997,"l":1185.6890661582,"c":1186.326185947,"v":333708.672471498,"t":1718521200}
+{"o":1186.326185947,"h":1188.8713117848,"l":1182.0582665909,"c":1183.1581571112,"v":293593.8911392797,"t":1718524800}
+{"o":1183.1581571112,"h":1188.1581704243,"l":1180.8469733854,"c":1188.1290146759,"v":389905.8075164608,"t":1718528400}
+{"o":1188.1290146759,"h":1196.0867199246,"l":1185.3912893722,"c":1193.6769434651,"v":412736.2558455251,"t":1718532000}
+{"o":1193.6769434651,"h":1194.7922719504,"l":1189.5258827756,"c":1190.1776490705,"v":322047.1766898753,"t":1718535600}
+{"o":1190.1776490705,"h":1194.0566789357,"l":1188.3150557823,"c":1191.0365498201,"v":367988.4710814309,"t":1718539200}
+{"o":1191.0365498201,"h":1198.5663171138,"l":1190.5151726062,"c":1197.5617828963,"v":477020.9237291515,"t":1718542800}
+{"o":1197.5617828963,"h":1205.6996684581,"l":1195.287199512,"c":1201.2477107167,"v":462969.0075910983,"t":1718546400}
+{"o":1201.2477107167,"h":1221.1982874385,"l":1200.8402963118,"c":1219.6045721701,"v":417034.8980686435,"t":1718550000}
+{"o":1219.6045721701,"h":1225.4440983598,"l":1214.3102727169,"c":1217.2448753476,"v":409257.3112076503,"t":1718553600}
+{"o":1217.2448753476,"h":1222.8393616973,"l":1212.8220652404,"c":1214.5082167168,"v":372409.3057904909,"t":1718557200}
+{"o":1214.5082167168,"h":1219.4159771509,"l":1211.0875835767,"c":1218.1306539276,"v":368548.0967697001,"t":1718560800}
+{"o":1218.1306539276,"h":1223.1201377362,"l":1216.8315044363,"c":1220.6250426483,"v":452844.1915710998,"t":1718564400}
+{"o":1220.6250426483,"h":1225.6849253734,"l":1218.0090844449,"c":1222.6308612895,"v":329142.8556307932,"t":1718568000}
+{"o":1222.6308612895,"h":1227.3677662196,"l":1220.511175262,"c":1225.1425763242,"v":332319.160127226,"t":1718571600}
+{"o":1225.1425763242,"h":1240.5595066478,"l":1224.7067096738,"c":1234.7921439744,"v":448914.6572977541,"t":1718575200}
+{"o":1234.7921439744,"h":1242.3271930719,"l":1233.0993809191,"c":1242.082670259,"v":325849.5833573095,"t":1718578800}
+{"o":1242.082670259,"h":1246.0463732823,"l":1234.554137248,"c":1235.4906885325,"v":382420.8519064143,"t":1718582400}
+{"o":1235.4906885325,"h":1236.6755857053,"l":1219.6335026378,"c":1222.8523695662,"v":403048.707056792,"t":1718586000}
+{"o":1222.8523695662,"h":1223.7378265016,"l":1212.8765772485,"c":1219.9178671997,"v":421168.4256828678,"t":1718589600}
+{"o":1219.9178671997,"h":1220.2284311348,"l":1208.0233191493,"c":1209.1531650655,"v":373130.0419513053,"t":1718593200}
+{"o":1209.1531650655,"h":1219.3419746999,"l":1202.8062552112,"c":1218.8854254392,"v":348146.0638041,"t":1718596800}
+{"o":1218.8854254392,"h":1224.8161865643,"l":1210.6681909906,"c":1214.3377718472,"v":378403.8100128283,"t":1718600400}
+{"o":1214.3377718472,"h":1215.1821351393,"l":1199.9143991283,"c":1202.0702287291,"v":461786.7322636967,"t":1718604000}
+{"o":1202.0702287291,"h":1211.3655042087,"l":1196.8982231637,"c":1203.480506632,"v":490862.2715213429,"t":1718607600}
+{"o":1203.480506632,"h":1209.1608981905,"l":1192.1802464036,"c":1197.6968931576,"v":476817.3654520254,"t":1718611200}
+{"o":1197.6968931576,"h":1205.3559675701,"l":1183.0911648679,"c":1185.8898767398,"v":503354.8303109842,"t":1718614800}
+{"o":1185.8898767398,"h":1187.4152764226,"l":1163.4700091482,"c":1176.0618261593,"v":566800.8317755818,"t":1718618400}
+{"o":1176.0618261593,"h":1189.9257441915,"l":1174.5204788103,"c":1182.2017663605,"v":556883.2177773905,"t":1718622000}
+{"o":1182.2017663605,"h":1183.8150582129,"l":1164.736107305,"c":1175.5200990816,"v":597253.0633667898,"t":1718625600}
+{"o":1175.5200990816,"h":1181.7282804785,"l":1164.6677185873,"c":1169.1449486276,"v":570355.9672296119,"t":1718629200}
+{"o":1169.1449486276,"h":1187.5830360653,"l":1168.20928636,"c":1177.6946327099,"v":639322.1340560627,"t":1718632800}
+{"o":1177.6946327099,"h":1182.0411616373,"l":1145.0726765319,"c":1159.2241712927,"v":698711.7436434363,"t":1718636400}
+{"o":1159.2241712927,"h":1181.6416283265,"l":1143.6361311181,"c":1176.4518061718,"v":735494.754870019,"t":1718640000}
+{"o":1176.4518061718,"h":1190.5369792598,"l":1176.2911602237,"c":1187.5930469852,"v":634039.173577403,"t":1718643600}
+{"o":1187.5930469852,"h":1204.9515002118,"l":1186.951358423,"c":1201.6388256663,"v":719287.8975947836,"t":1718647200}
+{"o":1201.6388256663,"h":1202.1535825937,"l":1184.6036147751,"c":1186.3307490577,"v":620361.7092359615,"t":1718650800}
+{"o":1186.3307490577,"h":1187.2672205396,"l":1167.4802799574,"c":1173.7963306561,"v":713346.9534347095,"t":1718654400}
+{"o":1173.7963306561,"h":1180.7460487348,"l":1162.0545987987,"c":1175.2228269195,"v":693196.5950430754,"t":1718658000}
+{"o":1175.2228269195,"h":1182.2171429433,"l":1171.5122947082,"c":1180.9615798107,"v":830898.5381603579,"t":1718661600}
+{"o":1180.9615798107,"h":1184.1455217718,"l":1173.2260649145,"c":1176.8776435146,"v":1263993.5591037269,"t":1718665200}
+{"o":1176.8776435146,"h":1180.9074524327,"l":1150.3777686122,"c":1161.9004446555,"v":1144319.8459864238,"t":1718668800}
+{"o":1161.9004446555,"h":1165.9667610586,"l":1055.4348874252,"c":1089.5043394876,"v":1455313.7273302439,"t":1718672400}
+{"o":1089.5043394876,"h":1115.5885662056,"l":1074.4375803138,"c":1107.4257566342,"v":1245016.4570462571,"t":1718676000}
+{"o":1107.4257566342,"h":1116.5709058245,"l":1099.2442598996,"c":1114.9009724622,"v":959247.6677068527,"t":1718679600}
+{"o":1114.9009724622,"h":1127.7975064041,"l":1107.2579419182,"c":1123.3773285074,"v":1203322.591119081,"t":1718683200}
+{"o":1123.3773285074,"h":1133.0015243696,"l":1120.1474364272,"c":1121.5759380946,"v":920870.1694740301,"t":1718686800}
+{"o":1121.5759380946,"h":1126.928389314,"l":1113.2415118899,"c":1118.0983190306,"v":635524.5989687541,"t":1718690400}
+{"o":1118.0983190306,"h":1125.9217898395,"l":1117.2296045256,"c":1123.4210056002,"v":618537.9532454311,"t":1718694000}
+{"o":1123.4210056002,"h":1141.0351180889,"l":1121.4365391736,"c":1138.5386107735,"v":686271.554101489,"t":1718697600}
+{"o":1138.5386107735,"h":1140.1680789579,"l":1127.0802521168,"c":1128.2153012698,"v":476035.3700702289,"t":1718701200}
+{"o":1128.2153012698,"h":1137.3230933476,"l":1124.0149564361,"c":1131.0065455879,"v":477139.1903533334,"t":1718704800}
+{"o":1131.0065455879,"h":1133.6435606058,"l":1114.190091407,"c":1126.5744826022,"v":653385.8939488895,"t":1718708400}
+{"o":1126.5744826022,"h":1130.4676482564,"l":1111.2710593932,"c":1117.3043671536,"v":733860.4243297086,"t":1718712000}
+{"o":1117.3043671536,"h":1119.4106381783,"l":1091.2308898185,"c":1102.4832281529,"v":855188.8952798558,"t":1718715600}
+{"o":1102.4832281529,"h":1131.5730684495,"l":1090.8027624616,"c":1109.5623811371,"v":1060238.4058355996,"t":1718719200}
+{"o":1109.5623811371,"h":1124.2356488048,"l":1100.5170486173,"c":1116.6345637776,"v":752309.5276285748,"t":1718722800}
+{"o":1116.6345637776,"h":1117.8610102107,"l":1093.553472893,"c":1106.2007522632,"v":783053.2613498212,"t":1718726400}
+{"o":1106.2007522632,"h":1110.754869589,"l":1089.3547262136,"c":1089.9335953895,"v":791170.6876766019,"t":1718730000}
+{"o":1089.9335953895,"h":1102.9247820669,"l":1081.5980971759,"c":1086.5251583345,"v":955943.516010342,"t":1718733600}
+{"o":1086.5251583345,"h":1091.9652656386,"l":1069.8782634695,"c":1091.1355191653,"v":1021553.5805818083,"t":1718737200}
+{"o":1091.1355191653,"h":1124.5643212605,"l":1081.2876175282,"c":1121.9669715412,"v":966632.9438722614,"t":1718740800}
+{"o":1121.9669715412,"h":1137.5997848354,"l":1119.0746890037,"c":1131.4262880766,"v":804933.5652946697,"t":1718744400}
+{"o":1131.4262880766,"h":1132.1065595144,"l":1119.3533075066,"c":1129.8494765064,"v":623009.4303330944,"t":1718748000}
+{"o":1129.8494765064,"h":1130.6988733488,"l":1121.0490088271,"c":1128.3917225714,"v":523603.1392736156,"t":1718751600}
+{"o":1128.3917225714,"h":1135.7201640648,"l":1117.5995799057,"c":1133.178642766,"v":851349.3700426979,"t":1718755200}
+{"o":1133.178642766,"h":1154.9452328744,"l":1126.0972686301,"c":1133.017407934,"v":1044756.0053634559,"t":1718758800}
+{"o":1133.017407934,"h":1151.9523543503,"l":1132.5538263523,"c":1142.2164407886,"v":726335.4395438358,"t":1718762400}
+{"o":1142.2164407886,"h":1162.7710825289,"l":1140.9186273073,"c":1151.2704541629,"v":712285.0707198197,"t":1718766000}
+{"o":1151.2704541629,"h":1160.1663054132,"l":1148.5130773838,"c":1155.341538096,"v":505820.7495425405,"t":1718769600}
+{"o":1155.341538096,"h":1158.9903328593,"l":1144.7277344724,"c":1149.8066502155,"v":462173.4227424977,"t":1718773200}
+{"o":1149.8066502155,"h":1165.0758714973,"l":1147.3604296486,"c":1162.9981076051,"v":478705.8173278506,"t":1718776800}
+{"o":1162.9981076051,"h":1165.242994782,"l":1148.1751078082,"c":1149.7909948298,"v":412127.7741723481,"t":1718780400}
+{"o":1149.7909948298,"h":1151.7967812057,"l":1137.4799455414,"c":1139.3560169877,"v":375312.0953068068,"t":1718784000}
+{"o":1139.3560169877,"h":1143.7841332263,"l":1131.3264114722,"c":1137.46384908,"v":425268.0135228529,"t":1718787600}
+{"o":1137.46384908,"h":1144.8682970273,"l":1131.7945711759,"c":1144.3293562241,"v":408228.8013839965,"t":1718791200}
+{"o":1144.3293562241,"h":1146.1000399897,"l":1124.3942749581,"c":1132.7939749626,"v":465443.9501931133,"t":1718794800}
+{"o":1132.7939749626,"h":1140.8046811226,"l":1127.4982025683,"c":1137.094195674,"v":503396.1399329287,"t":1718798400}
+{"o":1137.094195674,"h":1139.5610998633,"l":1128.6735222415,"c":1128.6735222415,"v":494518.9430948533,"t":1718802000}
+{"o":1128.6735222415,"h":1129.6332594974,"l":1112.6173642595,"c":1120.1752762444,"v":692863.1074394278,"t":1718805600}
+{"o":1120.1752762444,"h":1126.2951307502,"l":1117.746123601,"c":1124.3404208399,"v":576428.503609083,"t":1718809200}
+{"o":1124.3404208399,"h":1129.8250376001,"l":1116.8722539598,"c":1124.5642833951,"v":577436.1919188334,"t":1718812800}
+{"o":1124.5642833951,"h":1143.620775719,"l":1122.6051318981,"c":1131.9974806104,"v":575685.0451259802,"t":1718816400}
+{"o":1131.9974806104,"h":1138.3552576839,"l":1128.5256258092,"c":1130.3800261078,"v":570365.5879921335,"t":1718820000}
+{"o":1130.3800261078,"h":1130.8524719147,"l":1113.4451802959,"c":1122.4683008002,"v":711618.8830868661,"t":1718823600}
+{"o":1122.4683008002,"h":1124.8421205536,"l":1106.9364493672,"c":1111.4544748691,"v":818038.4780104681,"t":1718827200}
+{"o":1111.4544748691,"h":1117.1286592947,"l":1105.8361012066,"c":1114.7198441564,"v":726572.611599026,"t":1718830800}
+{"o":1114.7198441564,"h":1117.4946775419,"l":1105.3125096933,"c":1106.4286998568,"v":550712.6674601582,"t":1718834400}
+{"o":1106.4286998568,"h":1115.4496667868,"l":1104.8789438557,"c":1113.3841390116,"v":742537.7379283872,"t":1718838000}
+{"o":1113.3841390116,"h":1117.9338481571,"l":1106.3632929923,"c":1110.8921159623,"v":702462.8645887438,"t":1718841600}
+{"o":1110.8921159623,"h":1127.3857870262,"l":1105.011960971,"c":1109.6713476025,"v":665485.3233646177,"t":1718845200}
+{"o":1109.6713476025,"h":1110.8141724378,"l":1098.7253444598,"c":1104.1518162036,"v":523972.4407418393,"t":1718848800}
+{"o":1104.1518162036,"h":1104.850973713,"l":1088.7967410397,"c":1092.3778058869,"v":462634.6483037241,"t":1718852400}
+{"o":1092.3778058869,"h":1108.1656358611,"l":1087.8801268368,"c":1102.54560574,"v":497668.2398616,"t":1718856000}
+{"o":1102.54560574,"h":1119.7162106545,"l":1102.5134232439,"c":1116.5856136437,"v":547253.350028254,"t":1718859600}
+{"o":1116.5856136437,"h":1125.0497524995,"l":1111.1208805291,"c":1113.4477818023,"v":536326.1119048924,"t":1718863200}
+{"o":1113.4477818023,"h":1133.5950749657,"l":1111.6683938086,"c":1125.4889158921,"v":593170.9387159455,"t":1718866800}
+{"o":1125.4889158921,"h":1130.7482193569,"l":1120.2025236031,"c":1130.7482193569,"v":500363.4681887181,"t":1718870400}
+{"o":1130.7482193569,"h":1133.4765494664,"l":1126.1324250412,"c":1128.2969829802,"v":554281.7381593672,"t":1718874000}
+{"o":1128.2969829802,"h":1145.2108911537,"l":1123.2934492813,"c":1143.1736056933,"v":606902.8089241495,"t":1718877600}
+{"o":1143.1736056933,"h":1160.5901999402,"l":1137.6640825087,"c":1143.7792622005,"v":660325.4434199677,"t":1718881200}
+{"o":1143.7792622005,"h":1150.6914358292,"l":1134.9365071996,"c":1135.2101660566,"v":636721.1833436682,"t":1718884800}
+{"o":1135.2101660566,"h":1160.2333267967,"l":1106.6662012583,"c":1127.1725912578,"v":714621.7099336551,"t":1718888400}
+{"o":1127.1725912578,"h":1140.2144231135,"l":1107.5017803484,"c":1129.0756209907,"v":890319.2829467211,"t":1718892000}
+{"o":1129.0756209907,"h":1135.8647363603,"l":1117.3232532665,"c":1120.0334630504,"v":732763.6008185348,"t":1718895600}
+{"o":1120.0334630504,"h":1143.5527703601,"l":1108.6957080928,"c":1137.3232066712,"v":778566.522054116,"t":1718899200}
+{"o":1137.3232066712,"h":1151.5348668016,"l":1122.6938400579,"c":1139.7968889883,"v":710130.9560065056,"t":1718902800}
+{"o":1139.7968889883,"h":1149.8105892691,"l":1135.8644344528,"c":1136.3607729093,"v":751070.0531074601,"t":1718906400}
+{"o":1136.3607729093,"h":1139.0207360238,"l":1129.5900259735,"c":1135.5439658139,"v":599792.3404453034,"t":1718910000}
+{"o":1135.5439658139,"h":1138.8722050125,"l":1130.6396818643,"c":1136.1390994308,"v":699309.3111832642,"t":1718913600}
+{"o":1136.1390994308,"h":1142.0029482884,"l":1130.7970549919,"c":1131.6909759259,"v":480742.4872693023,"t":1718917200}
+{"o":1131.6909759259,"h":1138.0629017176,"l":1130.3546191426,"c":1133.3028503842,"v":457056.1335925082,"t":1718920800}
+{"o":1133.3028503842,"h":1136.3542268264,"l":1128.6842191894,"c":1129.7389083033,"v":440148.2640492231,"t":1718924400}
+{"o":1129.7389083033,"h":1134.7600269967,"l":1118.9560342618,"c":1125.7894047557,"v":561612.6419469021,"t":1718928000}
+{"o":1125.7894047557,"h":1138.3406401308,"l":1121.7992975016,"c":1136.3792112253,"v":546911.5877199897,"t":1718931600}
+{"o":1136.3792112253,"h":1141.0343974268,"l":1124.7834551507,"c":1125.8667146895,"v":420659.4853213294,"t":1718935200}
+{"o":1125.8667146895,"h":1133.6141307023,"l":1115.0232704957,"c":1129.7471593186,"v":491882.4545111312,"t":1718938800}
+{"o":1129.7471593186,"h":1135.0359490242,"l":1120.2923624306,"c":1130.653499287,"v":480997.8888599278,"t":1718942400}
+{"o":1130.653499287,"h":1131.6396442145,"l":1122.8278394928,"c":1129.9230276997,"v":414319.3753615487,"t":1718946000}
+{"o":1129.9230276997,"h":1131.8306867394,"l":1121.853862013,"c":1125.9016939221,"v":427807.6229562222,"t":1718949600}
+{"o":1125.9016939221,"h":1130.4194455121,"l":1110.1746459891,"c":1116.4708207807,"v":437877.9012488991,"t":1718953200}
+{"o":1116.4708207807,"h":1120.4300346569,"l":1100.6245986578,"c":1105.1611682169,"v":578027.9554436402,"t":1718956800}
+{"o":1105.1611682169,"h":1127.2293476256,"l":1103.5684343655,"c":1124.0895492729,"v":586162.6507610297,"t":1718960400}
+{"o":1124.0895492729,"h":1127.9642807786,"l":1118.6598460165,"c":1121.716856528,"v":473740.9293246336,"t":1718964000}
+{"o":1121.716856528,"h":1127.4410140447,"l":1117.9133391317,"c":1121.9522102056,"v":456356.5610069007,"t":1718967600}
+{"o":1121.9522102056,"h":1125.9599137355,"l":1109.1186363772,"c":1114.6342453984,"v":583847.4264004388,"t":1718971200}
+{"o":1114.6342453984,"h":1115.0291673884,"l":1092.1281099336,"c":1105.5505282929,"v":691174.8948804826,"t":1718974800}
+{"o":1105.5505282929,"h":1133.7867996169,"l":1100.4432204598,"c":1129.18915594,"v":686777.9611370015,"t":1718978400}
+{"o":1129.18915594,"h":1136.8827265251,"l":1108.8650168149,"c":1116.2221767222,"v":696780.1295879476,"t":1718982000}
+{"o":1116.2221767222,"h":1119.0905760868,"l":1107.7147038884,"c":1112.0860659391,"v":504741.7139707824,"t":1718985600}
+{"o":1112.0860659391,"h":1113.5514345752,"l":1095.9962777464,"c":1096.9739106731,"v":546991.7705366635,"t":1718989200}
+{"o":1096.9739106731,"h":1125.1297731061,"l":1092.6058971143,"c":1124.5253270712,"v":745649.4798288029,"t":1718992800}
+{"o":1124.5253270712,"h":1137.6809215905,"l":1117.271546888,"c":1127.3575834038,"v":586391.1847411123,"t":1718996400}
+{"o":1127.3575834038,"h":1145.3715201529,"l":1126.5651671991,"c":1133.3833772884,"v":526733.267834801,"t":1719000000}
+{"o":1133.3833772884,"h":1142.1888372779,"l":1120.2824189494,"c":1136.7215527863,"v":511084.5779442755,"t":1719003600}
+{"o":1136.7215527863,"h":1146.8800034906,"l":1131.4895558238,"c":1145.5548590843,"v":476468.0751924975,"t":1719007200}
+{"o":1145.5548590843,"h":1150.5466074224,"l":1136.177910515,"c":1143.6596112235,"v":495108.2829781219,"t":1719010800}
+{"o":1143.6596112235,"h":1144.7528255235,"l":1130.5432870104,"c":1135.1756349276,"v":346107.5434436238,"t":1719014400}
+{"o":1135.1756349276,"h":1140.1571260892,"l":1131.9451162413,"c":1135.9865746456,"v":310280.7557384344,"t":1719018000}
+{"o":1135.9865746456,"h":1149.6198023906,"l":1135.289086526,"c":1146.8727000526,"v":339961.0151104587,"t":1719021600}
+{"o":1146.8727000526,"h":1149.9417272192,"l":1140.6721738258,"c":1148.256272216,"v":356936.1438145908,"t":1719025200}
+{"o":1148.256272216,"h":1186.5867358112,"l":1144.7702260127,"c":1185.1237480726,"v":357053.5185238914,"t":1719028800}
+{"o":1185.1237480726,"h":1193.141316217,"l":1183.0721307537,"c":1192.0608566379,"v":373566.0344913713,"t":1719032400}
+{"o":1192.0608566379,"h":1202.4879948244,"l":1185.6702970227,"c":1186.1610369041,"v":378637.9405437256,"t":1719036000}
+{"o":1186.1610369041,"h":1188.2788971907,"l":1179.3079463883,"c":1181.7988678684,"v":342989.0086840007,"t":1719039600}
+{"o":1181.7988678684,"h":1182.842406245,"l":1172.6266465024,"c":1174.5341216346,"v":357779.6219246773,"t":1719043200}
+{"o":1174.5341216346,"h":1180.0001271584,"l":1171.950688716,"c":1178.8147576814,"v":335225.8714462725,"t":1719046800}
+{"o":1178.8147576814,"h":1180.5108249105,"l":1173.8826400754,"c":1176.6682945052,"v":317749.7972583974,"t":1719050400}
+{"o":1176.6682945052,"h":1180.2502148313,"l":1172.6359282361,"c":1179.0088513232,"v":314611.6149943193,"t":1719054000}
+{"o":1179.0088513232,"h":1181.4185003179,"l":1176.4670763318,"c":1176.9934305999,"v":323864.9213633508,"t":1719057600}
+{"o":1176.9934305999,"h":1178.5801641664,"l":1173.1325562914,"c":1174.7902968109,"v":364104.3761681793,"t":1719061200}
+{"o":1174.7902968109,"h":1181.3779017297,"l":1174.7902968109,"c":1178.9613525399,"v":361825.9348575255,"t":1719064800}
+{"o":1178.9613525399,"h":1180.8121184233,"l":1174.2574503102,"c":1176.503770649,"v":495972.2596158684,"t":1719068400}
+{"o":1176.503770649,"h":1180.594706394,"l":1174.2996213334,"c":1180.4633758469,"v":403156.2790727274,"t":1719072000}
+{"o":1180.4633758469,"h":1183.3875734468,"l":1174.2921265442,"c":1174.9002287911,"v":353723.1121206234,"t":1719075600}
+{"o":1174.9002287911,"h":1177.6588550109,"l":1174.1942877728,"c":1176.107774664,"v":331254.1444796327,"t":1719079200}
+{"o":1176.107774664,"h":1179.2001175711,"l":1174.4653691875,"c":1178.9695679895,"v":385758.9191291651,"t":1719082800}
+{"o":1178.9695679895,"h":1179.5751684893,"l":1174.6778753548,"c":1176.802747337,"v":398977.8594414704,"t":1719086400}
+{"o":1176.802747337,"h":1179.2531159019,"l":1175.7840982592,"c":1179.1979282734,"v":345204.9878640978,"t":1719090000}
+{"o":1179.1979282734,"h":1180.156897485,"l":1175.4086002487,"c":1177.1055448583,"v":328290.262908618,"t":1719093600}
+{"o":1177.1055448583,"h":1177.6020313613,"l":1166.9713106196,"c":1171.9411502312,"v":323478.6107779967,"t":1719097200}
+{"o":1171.9411502312,"h":1183.9228889313,"l":1171.0285561918,"c":1180.1376129782,"v":398460.890688222,"t":1719100800}
+{"o":1180.1376129782,"h":1185.7738887517,"l":1176.482730421,"c":1182.8021076454,"v":368275.5655954111,"t":1719104400}
+{"o":1182.8021076454,"h":1184.3706811288,"l":1176.8728410683,"c":1181.1628334358,"v":373292.221549905,"t":1719108000}
+{"o":1181.1628334358,"h":1185.2537264378,"l":1178.1582649792,"c":1181.1562728728,"v":339105.5957893952,"t":1719111600}
+{"o":1181.1562728728,"h":1183.7367158036,"l":1179.587099806,"c":1179.5958280374,"v":287188.4996723357,"t":1719115200}
+{"o":1179.5958280374,"h":1182.4740338533,"l":1176.6364676152,"c":1178.5067717607,"v":279278.691719629,"t":1719118800}
+{"o":1178.5067717607,"h":1180.8161047096,"l":1177.2651545722,"c":1178.1083988666,"v":296286.0257183347,"t":1719122400}
+{"o":1178.1083988666,"h":1181.8654855285,"l":1177.5985616647,"c":1181.4569727664,"v":267885.9023440448,"t":1719126000}
+{"o":1181.4569727664,"h":1181.7342996738,"l":1178.3279804355,"c":1179.4537711906,"v":248740.7941037841,"t":1719129600}
+{"o":1179.4537711906,"h":1181.6070999128,"l":1176.2577445279,"c":1180.08433881,"v":278340.0608626865,"t":1719133200}
+{"o":1180.08433881,"h":1181.1687019551,"l":1172.3635317053,"c":1173.4474248271,"v":292439.5103867667,"t":1719136800}
+{"o":1173.4474248271,"h":1176.8437181126,"l":1170.0508286398,"c":1175.0463178962,"v":349624.8610917766,"t":1719140400}
+{"o":1175.0463178962,"h":1178.0535214134,"l":1172.7541560388,"c":1172.841595896,"v":368233.4052978224,"t":1719144000}
+{"o":1172.841595896,"h":1176.9564839872,"l":1169.3065883837,"c":1170.9895225713,"v":347224.1597561518,"t":1719147600}
+{"o":1170.9895225713,"h":1171.5382903276,"l":1157.8741230231,"c":1158.877160073,"v":427703.0384076782,"t":1719151200}
+{"o":1158.877160073,"h":1162.9989349979,"l":1151.6521308994,"c":1153.2326499037,"v":429230.9772564804,"t":1719154800}
+{"o":1153.2326499037,"h":1157.8262922184,"l":1140.2830279145,"c":1145.6010842925,"v":507774.3870675993,"t":1719158400}
+{"o":1145.6010842925,"h":1153.7510107159,"l":1143.786751602,"c":1149.853526997,"v":484891.981840356,"t":1719162000}
+{"o":1149.853526997,"h":1156.4501102246,"l":1149.3838988862,"c":1154.7483335889,"v":394146.8033080046,"t":1719165600}
+{"o":1154.7483335889,"h":1161.4356821639,"l":1150.9295406068,"c":1152.3132346019,"v":363040.9072457933,"t":1719169200}
+{"o":1152.3132346019,"h":1152.756886879,"l":1131.848226464,"c":1143.8122318719,"v":569587.0614111288,"t":1719172800}
+{"o":1143.8122318719,"h":1147.0607927414,"l":1134.7838131722,"c":1144.1787985367,"v":488248.2481880004,"t":1719176400}
+{"o":1144.1787985367,"h":1144.4126789985,"l":1126.9804587973,"c":1131.8217268471,"v":508051.0527174894,"t":1719180000}
+{"o":1131.8217268471,"h":1134.3524283305,"l":1122.6940965223,"c":1127.2665615226,"v":410132.9546926764,"t":1719183600}
+{"o":1127.2665615226,"h":1137.4597065348,"l":1122.9015802859,"c":1130.6109196963,"v":466617.1739678488,"t":1719187200}
+{"o":1130.6109196963,"h":1132.2659255659,"l":1107.6642373631,"c":1119.0803782754,"v":597136.3858381312,"t":1719190800}
+{"o":1119.0803782754,"h":1122.9771131364,"l":1104.5922760549,"c":1110.5559323715,"v":449031.6483925479,"t":1719194400}
+{"o":1110.5559323715,"h":1118.3241092477,"l":1104.5845069418,"c":1106.3109118257,"v":422332.2836663802,"t":1719198000}
+{"o":1106.3109118257,"h":1110.2408084795,"l":1098.3131871959,"c":1104.8519747496,"v":453637.4655519248,"t":1719201600}
+{"o":1104.8519747496,"h":1106.9856459487,"l":1079.5426724899,"c":1085.77663988,"v":622494.1520758943,"t":1719205200}
+{"o":1085.77663988,"h":1096.7161085598,"l":1085.5912095207,"c":1095.0708498706,"v":440261.3584233884,"t":1719208800}
+{"o":1095.0708498706,"h":1103.0861693894,"l":1089.7388865865,"c":1097.2857087577,"v":382915.2831257889,"t":1719212400}
+{"o":1097.2857087577,"h":1110.1986470152,"l":1091.747155903,"c":1103.4878118442,"v":418898.7489984193,"t":1719216000}
+{"o":1103.4878118442,"h":1109.4688737343,"l":1067.6280716522,"c":1105.2522722239,"v":745340.599992511,"t":1719219600}
+{"o":1105.2522722239,"h":1233.2521311084,"l":1103.7645783719,"c":1228.3886450941,"v":644432.3649668086,"t":1719223200}
+{"o":1228.3886450941,"h":1234.462016977,"l":1218.9480976209,"c":1231.1298288043,"v":454956.0729916082,"t":1719226800}
+{"o":1231.1298288043,"h":1247.7193625515,"l":1227.2003861359,"c":1241.7856377639,"v":553352.9031893713,"t":1719230400}
+{"o":1241.7856377639,"h":1254.537283297,"l":1222.3657782717,"c":1249.6876469554,"v":668706.2461313547,"t":1719234000}
+{"o":1249.6876469554,"h":1257.9321073469,"l":1236.1472235542,"c":1244.1137131336,"v":695096.1163504593,"t":1719237600}
+{"o":1244.1137131336,"h":1249.5792651606,"l":1202.2605747905,"c":1223.1139393048,"v":1016936.6862056536,"t":1719241200}
+{"o":1223.1139393048,"h":1234.9132355556,"l":1218.5976937106,"c":1226.1673927369,"v":818111.8721249488,"t":1719244800}
+{"o":1226.1673927369,"h":1253.1044556061,"l":1222.5984400743,"c":1241.0642153837,"v":1089992.1217538279,"t":1719248400}
+{"o":1241.0642153837,"h":1261.4519922453,"l":1225.4070067845,"c":1261.4206341339,"v":818289.227755405,"t":1719252000}
+{"o":1261.4206341339,"h":1261.8513180891,"l":1227.8959190718,"c":1233.3961324496,"v":812952.5220827836,"t":1719255600}
+{"o":1233.3961324496,"h":1248.9009337914,"l":1213.4445252835,"c":1241.7900392235,"v":1116086.6965891081,"t":1719259200}
+{"o":1241.7900392235,"h":1271.9953870461,"l":1239.6221613808,"c":1267.6742416809,"v":1028591.4933070021,"t":1719262800}
+{"o":1267.6742416809,"h":1273.0327537842,"l":1260.3873292325,"c":1260.973269877,"v":668711.2929655515,"t":1719266400}
+{"o":1260.973269877,"h":1284.5850899953,"l":1260.9460732383,"c":1281.7382946053,"v":661468.6557645261,"t":1719270000}
+{"o":1281.7382946053,"h":1288.2949644202,"l":1276.1848524077,"c":1281.8592060667,"v":620091.1826388822,"t":1719273600}
+{"o":1281.8592060667,"h":1283.5276663666,"l":1270.8052173619,"c":1280.1239232136,"v":583805.1727418144,"t":1719277200}
+{"o":1280.1239232136,"h":1291.9676314529,"l":1274.0925398892,"c":1288.2392330422,"v":527679.7226614973,"t":1719280800}
+{"o":1288.2392330422,"h":1322.8552059923,"l":1284.9768766996,"c":1315.5745778878,"v":708946.9036638374,"t":1719284400}
+{"o":1315.5745778878,"h":1321.4921139925,"l":1308.3481955881,"c":1320.517866381,"v":493351.5562891437,"t":1719288000}
+{"o":1320.517866381,"h":1325.7134718471,"l":1311.9254508235,"c":1314.7228754843,"v":535346.9763955515,"t":1719291600}
+{"o":1314.7228754843,"h":1319.0550654464,"l":1310.3492958931,"c":1317.3016114053,"v":432165.8940534461,"t":1719295200}
+{"o":1317.3016114053,"h":1320.5711869675,"l":1304.3874786958,"c":1305.2590442426,"v":433991.3365438864,"t":1719298800}
+{"o":1305.2590442426,"h":1310.9284460604,"l":1291.7022482093,"c":1301.0352159919,"v":403402.2644858253,"t":1719302400}
+{"o":1301.0352159919,"h":1332.3302884663,"l":1297.6162049249,"c":1327.2241863629,"v":535593.1456896347,"t":1719306000}
+{"o":1327.2241863629,"h":1347.3277859398,"l":1321.8608012018,"c":1343.8158134921,"v":518886.8020460387,"t":1719309600}
+{"o":1343.8158134921,"h":1344.9582605127,"l":1328.483858847,"c":1334.548077773,"v":505493.4882957159,"t":1719313200}
+{"o":1334.548077773,"h":1337.9283370877,"l":1321.5143603413,"c":1323.7386573166,"v":539777.2560155465,"t":1719316800}
+{"o":1323.7386573166,"h":1333.9123836161,"l":1321.6783710868,"c":1325.0033116449,"v":606579.8428677686,"t":1719320400}
+{"o":1325.0033116449,"h":1347.9591555711,"l":1323.5825194005,"c":1338.1532096568,"v":632791.2950821485,"t":1719324000}
+{"o":1338.1532096568,"h":1360.5850996918,"l":1329.9127395077,"c":1350.5423684809,"v":713459.493786009,"t":1719327600}
+{"o":1350.5423684809,"h":1352.4662067945,"l":1329.1415741557,"c":1331.9163746732,"v":638036.2390354212,"t":1719331200}
+{"o":1331.9163746732,"h":1344.2216583195,"l":1270.459162063,"c":1271.1010822169,"v":509579.0531711516,"t":1719334800}
+{"o":1271.1010822169,"h":1290.1543484429,"l":1268.0654932088,"c":1288.0672930299,"v":561803.0956931362,"t":1719338400}
+{"o":1288.0672930299,"h":1290.6675465121,"l":1279.9148081596,"c":1284.2885516546,"v":497392.2694201638,"t":1719342000}
+{"o":1284.2885516546,"h":1286.379044364,"l":1277.9384046136,"c":1279.9209891936,"v":466819.8543719609,"t":1719345600}
+{"o":1279.9209891936,"h":1279.9209891936,"l":1269.7177993759,"c":1270.9542158294,"v":461793.552752545,"t":1719349200}
+{"o":1270.9542158294,"h":1278.3906848671,"l":1263.3133104599,"c":1266.4750188404,"v":519073.5309812759,"t":1719352800}
+{"o":1266.4750188404,"h":1280.3468745872,"l":1256.8972518083,"c":1263.4580488665,"v":586342.7647808127,"t":1719356400}
+{"o":1263.4580488665,"h":1269.8979272681,"l":1260.0052700016,"c":1262.6461265332,"v":469452.1303482301,"t":1719360000}
+{"o":1262.6461265332,"h":1290.3045401811,"l":1260.8771935314,"c":1286.4392222626,"v":562593.9291904753,"t":1719363600}
+{"o":1286.4392222626,"h":1299.1304227357,"l":1282.2674051734,"c":1284.9779857077,"v":518708.0726828961,"t":1719367200}
+{"o":1284.9779857077,"h":1288.8598516864,"l":1275.17309687,"c":1281.4159985804,"v":472808.488622178,"t":1719370800}
+{"o":1281.4159985804,"h":1284.4979340877,"l":1266.4078007327,"c":1266.933561971,"v":449732.8386650042,"t":1719374400}
+{"o":1266.933561971,"h":1273.4356047772,"l":1261.5267134709,"c":1265.9415482615,"v":648044.2771772658,"t":1719378000}
+{"o":1265.9415482615,"h":1272.7332547535,"l":1263.8100959986,"c":1267.0734708448,"v":447327.1897888617,"t":1719381600}
+{"o":1267.0734708448,"h":1278.0218304585,"l":1265.6651869404,"c":1276.1541630196,"v":393840.9250043111,"t":1719385200}
+{"o":1276.1541630196,"h":1278.7290291205,"l":1259.7470419001,"c":1263.0951202031,"v":359516.4184246243,"t":1719388800}
+{"o":1263.0951202031,"h":1269.4883284014,"l":1260.2251010413,"c":1266.5755412421,"v":361034.837067995,"t":1719392400}
+{"o":1266.5755412421,"h":1268.8447099165,"l":1258.6483368298,"c":1264.9859685769,"v":389920.192721538,"t":1719396000}
+{"o":1264.9859685769,"h":1273.6852696452,"l":1263.3677323477,"c":1269.5093542547,"v":487560.2253684623,"t":1719399600}
+{"o":1269.5093542547,"h":1274.0318886698,"l":1263.0638010695,"c":1267.3980757642,"v":460968.9655518942,"t":1719403200}
+{"o":1267.3980757642,"h":1285.5725093806,"l":1263.6791698223,"c":1283.4506946991,"v":588721.8791930111,"t":1719406800}
+{"o":1283.4506946991,"h":1290.9126899337,"l":1272.453112216,"c":1275.9641220877,"v":584629.3757715005,"t":1719410400}
+{"o":1275.9641220877,"h":1276.7709953457,"l":1258.9980364486,"c":1267.2579498183,"v":580436.8399649501,"t":1719414000}
+{"o":1267.2579498183,"h":1271.8286596286,"l":1255.0085007438,"c":1258.4256489209,"v":533692.7031001817,"t":1719417600}
+{"o":1258.4256489209,"h":1262.2275205643,"l":1201.4164395195,"c":1260.6314288742,"v":930262.292969802,"t":1719421200}
+{"o":1260.6314288742,"h":1261.8617237833,"l":1249.9219394703,"c":1255.5127527768,"v":464650.4179121269,"t":1719424800}
+{"o":1255.5127527768,"h":1274.917953485,"l":1252.1760851486,"c":1274.1180471058,"v":562250.2741247015,"t":1719428400}
+{"o":1274.1180471058,"h":1280.8608659163,"l":1260.427637604,"c":1267.897261511,"v":540255.9408314122,"t":1719432000}
+{"o":1267.897261511,"h":1275.8752052169,"l":1264.1743791298,"c":1273.1662280227,"v":521393.6065382551,"t":1719435600}
+{"o":1273.1662280227,"h":1280.574155343,"l":1266.8368325291,"c":1270.862548822,"v":486953.9289465853,"t":1719439200}
+{"o":1270.862548822,"h":1272.6083475792,"l":1261.4661367934,"c":1265.7558401085,"v":435502.0215435317,"t":1719442800}
+{"o":1265.7558401085,"h":1271.4842505297,"l":1258.1896633056,"c":1265.5061491105,"v":425784.0746213481,"t":1719446400}
+{"o":1265.5061491105,"h":1267.6819733824,"l":1259.4676770528,"c":1262.676480415,"v":431230.5989430818,"t":1719450000}
+{"o":1262.676480415,"h":1266.7147396782,"l":1254.2413672373,"c":1265.7859857384,"v":401272.6868949856,"t":1719453600}
+{"o":1265.7859857384,"h":1275.5094071759,"l":1262.5062352101,"c":1271.8598524286,"v":389680.8060685179,"t":1719457200}
+{"o":1271.8598524286,"h":1274.3866436589,"l":1266.0544134868,"c":1267.0447348471,"v":413069.5431615208,"t":1719460800}
+{"o":1267.0447348471,"h":1268.9849992652,"l":1257.3541540703,"c":1259.5817492999,"v":397335.7328789832,"t":1719464400}
+{"o":1259.5817492999,"h":1260.6833885968,"l":1250.2876303091,"c":1256.594861204,"v":452482.7794785561,"t":1719468000}
+{"o":1256.594861204,"h":1259.9717520271,"l":1253.1104120572,"c":1257.277819965,"v":378104.9674950312,"t":1719471600}
+{"o":1257.277819965,"h":1261.4768980774,"l":1253.1859346539,"c":1261.2472705786,"v":389315.7218706553,"t":1719475200}
+{"o":1261.2472705786,"h":1280.1308508454,"l":1257.925547082,"c":1279.0807781337,"v":476763.0993676954,"t":1719478800}
+{"o":1279.0807781337,"h":1289.4021322366,"l":1275.4601882567,"c":1279.5367927911,"v":549395.8840644056,"t":1719482400}
+{"o":1279.5367927911,"h":1290.837221431,"l":1279.276585963,"c":1285.8572400802,"v":540260.2741861476,"t":1719486000}
+{"o":1285.8572400802,"h":1297.6320322362,"l":1281.6144804609,"c":1290.9227989065,"v":594612.8690208887,"t":1719489600}
+{"o":1290.9227989065,"h":1388.5459101026,"l":1289.8253657983,"c":1368.3965248971,"v":1655677.0618495662,"t":1719493200}
+{"o":1368.3965248971,"h":1398.6027106395,"l":1363.5614776953,"c":1367.9248690274,"v":1092830.6652880488,"t":1719496800}
+{"o":1367.9248690274,"h":1374.9069239839,"l":1350.7299815709,"c":1366.1775099941,"v":699391.8907179279,"t":1719500400}
+{"o":1366.1775099941,"h":1371.2466244983,"l":1355.7351620802,"c":1366.9231045489,"v":586897.5464572568,"t":1719504000}
+{"o":1366.9231045489,"h":1374.7439781698,"l":1359.8479578234,"c":1370.4630956168,"v":685150.6447613162,"t":1719507600}
+{"o":1370.4630956168,"h":1381.5986442749,"l":1364.5570219827,"c":1375.1500575952,"v":771817.3681589884,"t":1719511200}
+{"o":1375.1500575952,"h":1377.0896431351,"l":1364.4846617588,"c":1372.0915537763,"v":682958.2167354684,"t":1719514800}
+{"o":1372.0915537763,"h":1383.729304685,"l":1366.3211371406,"c":1382.0252592845,"v":584353.7356636558,"t":1719518400}
+{"o":1382.0252592845,"h":1396.9240365968,"l":1372.6822729572,"c":1386.4090629768,"v":602113.2754830283,"t":1719522000}
+{"o":1386.4090629768,"h":1390.333224356,"l":1381.2814529611,"c":1388.1837379146,"v":539573.1511068018,"t":1719525600}
+{"o":1388.1837379146,"h":1390.4930664111,"l":1377.4474020139,"c":1383.6351024717,"v":509007.6516041285,"t":1719529200}
+{"o":1383.6351024717,"h":1385.9986516984,"l":1361.1719948216,"c":1364.8182315261,"v":490881.2660595884,"t":1719532800}
+{"o":1364.8182315261,"h":1393.4887697911,"l":1360.9783471448,"c":1377.776375068,"v":662225.304208091,"t":1719536400}
+{"o":1377.776375068,"h":1381.4040972784,"l":1354.5512471241,"c":1359.8022884258,"v":655068.1371851719,"t":1719540000}
+{"o":1359.8022884258,"h":1366.1671080559,"l":1355.1816798618,"c":1364.1817713508,"v":496831.3223995789,"t":1719543600}
+{"o":1364.1817713508,"h":1367.2887461954,"l":1345.8431011387,"c":1351.3115836042,"v":464756.1359302525,"t":1719547200}
+{"o":1351.3115836042,"h":1355.1538877179,"l":1325.4989746581,"c":1333.742676548,"v":543517.9452426353,"t":1719550800}
+{"o":1333.742676548,"h":1344.4934838014,"l":1330.3747942424,"c":1342.8999952973,"v":496252.9059743796,"t":1719554400}
+{"o":1342.8999952973,"h":1345.1795461063,"l":1333.3275078162,"c":1343.3112961471,"v":461467.2160316024,"t":1719558000}
+{"o":1343.3112961471,"h":1350.6645632705,"l":1337.9989568083,"c":1344.8735992317,"v":458715.9203421502,"t":1719561600}
+{"o":1344.8735992317,"h":1351.9829966461,"l":1338.8988044551,"c":1348.5922087804,"v":455326.6523440563,"t":1719565200}
+{"o":1348.5922087804,"h":1351.3627571911,"l":1339.1108025166,"c":1343.872070613,"v":403637.8783148301,"t":1719568800}
+{"o":1343.872070613,"h":1351.1309230301,"l":1340.8784396119,"c":1345.4560740502,"v":433561.5382433856,"t":1719572400}
+{"o":1345.4560740502,"h":1357.5465099801,"l":1333.3955487718,"c":1335.5910354095,"v":563749.6788569157,"t":1719576000}
+{"o":1335.5910354095,"h":1345.6727989831,"l":1322.3109902269,"c":1327.1579747339,"v":573131.0015367626,"t":1719579600}
+{"o":1327.1579747339,"h":1331.7172758382,"l":1307.3728936202,"c":1311.2679256593,"v":623095.2653945617,"t":1719583200}
+{"o":1311.2679256593,"h":1343.7362281487,"l":1302.1446038293,"c":1323.8199121667,"v":614054.8648736088,"t":1719586800}
+{"o":1323.8199121667,"h":1329.3832774904,"l":1304.2755165231,"c":1324.8141018178,"v":613033.8993049259,"t":1719590400}
+{"o":1324.8141018178,"h":1324.9016830287,"l":1297.6710689416,"c":1305.5661580712,"v":493049.3597974301,"t":1719594000}
+{"o":1305.5661580712,"h":1312.7200104024,"l":1301.6707630822,"c":1309.7627569774,"v":434690.5213595994,"t":1719597600}
+{"o":1309.7627569774,"h":1312.4527095344,"l":1295.1799450559,"c":1301.7308417854,"v":463699.2444490284,"t":1719601200}
+{"o":1301.7308417854,"h":1309.0236651223,"l":1291.379241753,"c":1294.4982138073,"v":420145.4321463025,"t":1719604800}
+{"o":1294.4982138073,"h":1299.8900925516,"l":1284.4163352902,"c":1296.9751725558,"v":409677.6624459887,"t":1719608400}
+{"o":1296.9751725558,"h":1299.8230197981,"l":1292.0533314333,"c":1293.9192318258,"v":337820.8018292526,"t":1719612000}
+{"o":1293.9192318258,"h":1295.2657893841,"l":1290.032404418,"c":1293.6034787132,"v":304113.4127543673,"t":1719615600}
+{"o":1293.6034787132,"h":1307.6285918302,"l":1293.1169274155,"c":1303.142222286,"v":314571.5127793258,"t":1719619200}
+{"o":1303.142222286,"h":1317.2348298905,"l":1302.2137813765,"c":1311.9527063234,"v":332421.0840474538,"t":1719622800}
+{"o":1311.9527063234,"h":1315.5819492517,"l":1308.9556480031,"c":1312.8939160977,"v":279618.2181451457,"t":1719626400}
+{"o":1312.8939160977,"h":1314.2030943096,"l":1307.8604071843,"c":1310.1623657249,"v":252933.7246434819,"t":1719630000}
+{"o":1310.1623657249,"h":1311.1559285094,"l":1305.225704757,"c":1306.8393501857,"v":236443.502609558,"t":1719633600}
+{"o":1306.8393501857,"h":1306.9758461817,"l":1295.4889989895,"c":1299.5950833856,"v":303486.7050098387,"t":1719637200}
+{"o":1299.5950833856,"h":1306.221081161,"l":1299.5259513824,"c":1304.4733108569,"v":277835.85826878,"t":1719640800}
+{"o":1304.4733108569,"h":1317.1955441781,"l":1304.4733108569,"c":1312.6092345017,"v":285722.4509561798,"t":1719644400}
+{"o":1312.6092345017,"h":1315.4027003204,"l":1307.632479481,"c":1314.2026011313,"v":287302.4521632218,"t":1719648000}
+{"o":1314.2026011313,"h":1320.0352770122,"l":1309.5901405183,"c":1320.0352770122,"v":269048.2735992322,"t":1719651600}
+{"o":1320.0352770122,"h":1323.2538342494,"l":1317.162521313,"c":1318.4241507405,"v":265174.9932190187,"t":1719655200}
+{"o":1318.4241507405,"h":1319.3856105805,"l":1314.9546391552,"c":1318.3720816273,"v":254303.2171758135,"t":1719658800}
+{"o":1318.3720816273,"h":1321.7736367764,"l":1312.555824752,"c":1315.3153751408,"v":261111.0117262311,"t":1719662400}
+{"o":1315.3153751408,"h":1316.8021271956,"l":1311.424295144,"c":1313.7044121801,"v":298191.2301823256,"t":1719666000}
+{"o":1313.7044121801,"h":1318.1067320152,"l":1308.0359770771,"c":1310.6347060749,"v":300746.4317905959,"t":1719669600}
+{"o":1310.6347060749,"h":1319.3905098252,"l":1307.081487522,"c":1318.4252013783,"v":300095.3056739158,"t":1719673200}
+{"o":1318.4252013783,"h":1319.3833125357,"l":1311.6567695733,"c":1314.3860765759,"v":340613.4270629242,"t":1719676800}
+{"o":1314.3860765759,"h":1316.780686749,"l":1309.6718623945,"c":1315.9039882367,"v":336913.5984507364,"t":1719680400}
+{"o":1315.9039882367,"h":1316.5900307542,"l":1309.0227107505,"c":1312.5214115944,"v":328311.1617551131,"t":1719684000}
+{"o":1312.5214115944,"h":1313.2426289493,"l":1301.7269193746,"c":1309.6716277735,"v":322411.690581953,"t":1719687600}
+{"o":1309.6716277735,"h":1310.5310580259,"l":1300.8788253106,"c":1303.240462542,"v":328815.8971633182,"t":1719691200}
+{"o":1303.240462542,"h":1304.8222876132,"l":1298.1702092148,"c":1300.1602172073,"v":282020.3192516362,"t":1719694800}
+{"o":1300.1602172073,"h":1301.9877843016,"l":1290.9411056642,"c":1294.2616220388,"v":291597.0773526041,"t":1719698400}
+{"o":1294.2616220388,"h":1299.239737207,"l":1293.6018551387,"c":1295.8240772475,"v":264150.4083323982,"t":1719702000}
+{"o":1295.8240772475,"h":1303.6924609594,"l":1293.4267556574,"c":1300.8683546665,"v":275636.4937047728,"t":1719705600}
+{"o":1300.8683546665,"h":1301.19678517,"l":1291.1868798903,"c":1294.6413753006,"v":283977.4625105291,"t":1719709200}
+{"o":1294.6413753006,"h":1295.3892562097,"l":1277.838949614,"c":1283.4093860783,"v":328013.2251454823,"t":1719712800}
+{"o":1283.4093860783,"h":1286.9007498398,"l":1276.8379790863,"c":1277.8406924822,"v":349953.173545317,"t":1719716400}
+{"o":1277.8406924822,"h":1278.0073988736,"l":1269.7904649415,"c":1271.5290178656,"v":310191.1651367667,"t":1719720000}
+{"o":1271.5290178656,"h":1273.6153287423,"l":1267.7080481865,"c":1271.8372909032,"v":303584.1407391425,"t":1719723600}
+{"o":1271.8372909032,"h":1285.4365367712,"l":1270.0531731785,"c":1285.4365367712,"v":337509.8959257356,"t":1719727200}
+{"o":1285.4365367712,"h":1303.8754165304,"l":1284.5851281154,"c":1299.507046623,"v":360741.5157296062,"t":1719730800}
+{"o":1299.507046623,"h":1307.5131749421,"l":1296.1806776393,"c":1304.5494912742,"v":297472.1432396491,"t":1719734400}
+{"o":1304.5494912742,"h":1309.4771417647,"l":1301.2692855068,"c":1302.505686994,"v":251038.9448004407,"t":1719738000}
+{"o":1302.505686994,"h":1304.7643788831,"l":1296.7341681675,"c":1300.7338390524,"v":261773.7309401337,"t":1719741600}
+{"o":1300.7338390524,"h":1307.0988470056,"l":1299.6535782333,"c":1304.406684664,"v":260158.9135246228,"t":1719745200}
+{"o":1304.406684664,"h":1308.0302457555,"l":1299.0904296402,"c":1303.3425260131,"v":296543.3127530197,"t":1719748800}
+{"o":1303.3425260131,"h":1316.2237250126,"l":1302.6808890117,"c":1315.5790645635,"v":341978.0055594961,"t":1719752400}
+{"o":1315.5790645635,"h":1316.4100250445,"l":1309.2816440863,"c":1313.2889093978,"v":481594.4036294039,"t":1719756000}
+{"o":1313.2889093978,"h":1330.3893474794,"l":1312.8437301401,"c":1328.1335335132,"v":432216.575410563,"t":1719759600}
+{"o":1328.1335335132,"h":1329.7176437472,"l":1316.871401829,"c":1323.244530777,"v":353258.1991599718,"t":1719763200}
+{"o":1323.244530777,"h":1332.8294022127,"l":1321.774417921,"c":1331.4799788966,"v":343613.0393215938,"t":1719766800}
+{"o":1331.4799788966,"h":1347.288842066,"l":1328.9722758375,"c":1342.0793801493,"v":363281.2037239273,"t":1719770400}
+{"o":1342.0793801493,"h":1343.2275493568,"l":1335.8716145464,"c":1338.8589848301,"v":333778.8417277162,"t":1719774000}
+{"o":1338.8589848301,"h":1348.1880452725,"l":1334.8457909519,"c":1334.8457909519,"v":363051.254459169,"t":1719777600}
+{"o":1334.8457909519,"h":1338.2293746354,"l":1330.124596451,"c":1335.4667527004,"v":328981.6170087185,"t":1719781200}
+{"o":1335.4667527004,"h":1363.8454656631,"l":1334.8280336219,"c":1359.2372601732,"v":445805.1287466913,"t":1719784800}
+{"o":1359.2372601732,"h":1360.9415000885,"l":1352.542017751,"c":1354.8687600423,"v":323592.146289398,"t":1719788400}
+{"o":1354.8687600423,"h":1368.7185539301,"l":1349.3441978208,"c":1366.4824755282,"v":322473.1888511794,"t":1719792000}
+{"o":1366.4824755282,"h":1378.6138480905,"l":1362.7714442839,"c":1369.6621378124,"v":441734.7603936631,"t":1719795600}
+{"o":1369.6621378124,"h":1375.6513843799,"l":1359.2566041074,"c":1362.7886039857,"v":364058.0604139738,"t":1719799200}
+{"o":1362.7886039857,"h":1368.2735883764,"l":1362.2598575132,"c":1364.8824279421,"v":284344.0761316629,"t":1719802800}
+{"o":1364.8824279421,"h":1369.8303298684,"l":1361.503623799,"c":1363.7677154789,"v":403284.7591512884,"t":1719806400}
+{"o":1363.7677154789,"h":1372.7610515416,"l":1363.3352548247,"c":1369.1360176939,"v":389780.3940744281,"t":1719810000}
+{"o":1369.1360176939,"h":1370.7764491734,"l":1360.6084257583,"c":1368.2865943648,"v":361732.5119909856,"t":1719813600}
+{"o":1368.2865943648,"h":1375.0411785973,"l":1363.9349847638,"c":1370.9603698897,"v":378734.3665523854,"t":1719817200}
+{"o":1370.9603698897,"h":1378.049470986,"l":1357.8571706578,"c":1362.9311855655,"v":374497.2024825448,"t":1719820800}
+{"o":1362.9311855655,"h":1368.4717797219,"l":1357.7787155345,"c":1366.5007393221,"v":303245.6178442338,"t":1719824400}
+{"o":1366.5007393221,"h":1367.4147715017,"l":1356.0811245272,"c":1357.7020814789,"v":317228.5880138518,"t":1719828000}
+{"o":1357.7020814789,"h":1358.8024388715,"l":1348.5669769864,"c":1350.8528800212,"v":312230.5730282624,"t":1719831600}
+{"o":1350.8528800212,"h":1363.4559646249,"l":1350.3825946334,"c":1363.445966105,"v":333302.8321357722,"t":1719835200}
+{"o":1363.445966105,"h":1373.4911263841,"l":1352.7794206693,"c":1359.3055271785,"v":458200.3508804946,"t":1719838800}
+{"o":1359.3055271785,"h":1368.3770906586,"l":1351.8739835643,"c":1366.5289476779,"v":461829.9541639053,"t":1719842400}
+{"o":1366.5289476779,"h":1374.265511834,"l":1362.7176067695,"c":1372.047329881,"v":399888.6083862022,"t":1719846000}
+{"o":1372.047329881,"h":1379.6375003067,"l":1362.2746109493,"c":1367.8321504602,"v":490604.6222840588,"t":1719849600}
+{"o":1367.8321504602,"h":1373.8725198537,"l":1359.6372312308,"c":1369.0526944772,"v":422519.593796148,"t":1719853200}
+{"o":1369.0526944772,"h":1376.2175668516,"l":1361.5476169896,"c":1366.1654590951,"v":457905.127726763,"t":1719856800}
+{"o":1366.1654590951,"h":1367.4161057909,"l":1355.7084002993,"c":1362.783992763,"v":391986.091222704,"t":1719860400}
+{"o":1362.783992763,"h":1369.4249548365,"l":1361.0949514899,"c":1364.5054041686,"v":429861.3600527508,"t":1719864000}
+{"o":1364.5054041686,"h":1371.1584279985,"l":1360.9241711786,"c":1364.6871760077,"v":354000.6609436262,"t":1719867600}
+{"o":1364.6871760077,"h":1366.2766357621,"l":1349.6592634939,"c":1357.4319068702,"v":424422.091588226,"t":1719871200}
+{"o":1357.4319068702,"h":1360.4755755047,"l":1350.8562295205,"c":1356.1652212574,"v":296975.8875372731,"t":1719874800}
+{"o":1356.1652212574,"h":1365.2126229344,"l":1351.3841341846,"c":1362.2799285877,"v":378997.772715831,"t":1719878400}
+{"o":1362.2799285877,"h":1367.1564633304,"l":1358.9482511171,"c":1365.2849984365,"v":323567.0457834785,"t":1719882000}
+{"o":1365.2849984365,"h":1378.3714518538,"l":1364.7243954786,"c":1377.8302210112,"v":329367.6977945304,"t":1719885600}
+{"o":1377.8302210112,"h":1387.3729747453,"l":1372.5732452522,"c":1379.2539939638,"v":358272.2388746009,"t":1719889200}
+{"o":1379.2539939638,"h":1385.8528496951,"l":1376.2130222684,"c":1376.8372591927,"v":359453.3625188788,"t":1719892800}
+{"o":1376.8372591927,"h":1380.5082084785,"l":1375.3297773291,"c":1378.1343770459,"v":265534.0385654679,"t":1719896400}
+{"o":1378.1343770459,"h":1379.1708879957,"l":1364.1894194378,"c":1366.2234333479,"v":302219.1010639521,"t":1719900000}
+{"o":1366.2234333479,"h":1366.4345244942,"l":1358.8556145043,"c":1363.0304333401,"v":285881.6187290272,"t":1719903600}
+{"o":1363.0304333401,"h":1371.5198201426,"l":1357.7888672667,"c":1367.9131840377,"v":291801.8463946781,"t":1719907200}
+{"o":1367.9131840377,"h":1372.5495358788,"l":1365.3641402202,"c":1371.0700472428,"v":280388.5950274121,"t":1719910800}
+{"o":1371.0700472428,"h":1376.0444456209,"l":1364.9584579587,"c":1375.6557108139,"v":325140.1508549242,"t":1719914400}
+{"o":1375.6557108139,"h":1387.695523253,"l":1372.4133440659,"c":1382.950006693,"v":353506.9522232205,"t":1719918000}
+{"o":1382.950006693,"h":1400.627034521,"l":1376.6613051111,"c":1391.8843001475,"v":380865.9749163647,"t":1719921600}
+{"o":1391.8843001475,"h":1402.9271486109,"l":1373.4577867523,"c":1376.4045270861,"v":505356.3095953551,"t":1719925200}
+{"o":1376.4045270861,"h":1379.6368990659,"l":1361.1121546503,"c":1370.3209099674,"v":521981.68838831,"t":1719928800}
+{"o":1370.3209099674,"h":1377.5650670666,"l":1365.0264661318,"c":1372.0364001217,"v":363797.9700532726,"t":1719932400}
+{"o":1372.0364001217,"h":1377.8378530965,"l":1365.1868506981,"c":1376.8375560917,"v":415275.0716169775,"t":1719936000}
+{"o":1376.8375560917,"h":1386.23992767,"l":1366.6752232573,"c":1385.7220987321,"v":377192.7208800667,"t":1719939600}
+{"o":1385.7220987321,"h":1419.2621047676,"l":1385.7138073805,"c":1414.0042346502,"v":581817.168605841,"t":1719943200}
+{"o":1414.0042346502,"h":1419.4999339149,"l":1406.4334794817,"c":1411.6299004034,"v":417606.7925655396,"t":1719946800}
+{"o":1411.6299004034,"h":1418.0805147604,"l":1407.7895571656,"c":1415.2355452065,"v":381720.7496608014,"t":1719950400}
+{"o":1415.2355452065,"h":1423.1883242644,"l":1413.2759936512,"c":1420.5103287969,"v":379008.3016905046,"t":1719954000}
+{"o":1420.5103287969,"h":1430.5267388684,"l":1420.5103287969,"c":1429.4052282166,"v":426719.6956516217,"t":1719957600}
+{"o":1429.4052282166,"h":1433.0804735774,"l":1420.5615683282,"c":1423.1461714459,"v":333395.4830547936,"t":1719961200}
+{"o":1423.1461714459,"h":1427.8427158548,"l":1417.5537569757,"c":1418.6276039035,"v":348149.0464593339,"t":1719964800}
+{"o":1418.6276039035,"h":1422.9018583796,"l":1403.3365857549,"c":1407.0424493216,"v":392233.4102589199,"t":1719968400}
+{"o":1407.0424493216,"h":1412.1005349594,"l":1401.1255135803,"c":1406.3781463555,"v":379555.4698628216,"t":1719972000}
+{"o":1406.3781463555,"h":1406.3953210608,"l":1380.493423738,"c":1391.4459004299,"v":470600.438864796,"t":1719975600}
+{"o":1391.4459004299,"h":1391.6743876528,"l":1365.7006207038,"c":1369.6766146314,"v":433773.9189183369,"t":1719979200}
+{"o":1369.6766146314,"h":1381.3570892912,"l":1368.2628124651,"c":1380.7490293921,"v":355010.1147950381,"t":1719982800}
+{"o":1380.7490293921,"h":1383.5570486357,"l":1374.3880819306,"c":1375.5590406014,"v":324010.4082217272,"t":1719986400}
+{"o":1375.5590406014,"h":1376.8888377298,"l":1353.3989794824,"c":1353.8029338494,"v":394168.6743788839,"t":1719990000}
+{"o":1353.8029338494,"h":1356.8617221734,"l":1339.2944796998,"c":1352.4996048213,"v":386765.8445577747,"t":1719993600}
+{"o":1352.4996048213,"h":1360.7156876674,"l":1350.3949505939,"c":1353.6876988917,"v":347306.0921983253,"t":1719997200}
+{"o":1353.6876988917,"h":1353.7133583139,"l":1314.4507574962,"c":1332.2612977985,"v":745778.1137089829,"t":1720000800}
+{"o":1332.2612977985,"h":1334.2439197704,"l":1319.5114205583,"c":1331.1702086521,"v":531377.5968049475,"t":1720004400}
+{"o":1331.1702086521,"h":1331.1702086521,"l":1302.0962255038,"c":1308.5198427137,"v":574868.0654576035,"t":1720008000}
+{"o":1308.5198427137,"h":1332.845110088,"l":1303.8316740174,"c":1331.8617263387,"v":605205.8278879094,"t":1720011600}
+{"o":1331.8617263387,"h":1333.7353860156,"l":1309.4448244463,"c":1310.1759388869,"v":523425.7642651403,"t":1720015200}
+{"o":1310.1759388869,"h":1320.5703714389,"l":1303.3981773258,"c":1310.2034077569,"v":543540.3510117116,"t":1720018800}
+{"o":1310.2034077569,"h":1323.320770921,"l":1304.5500108313,"c":1317.7614775652,"v":531344.8877679564,"t":1720022400}
+{"o":1317.7614775652,"h":1320.6056699626,"l":1306.7763810022,"c":1313.2449853887,"v":423864.2898625972,"t":1720026000}
+{"o":1313.2449853887,"h":1318.0149744432,"l":1306.3743383291,"c":1310.9448464116,"v":507949.1727475985,"t":1720029600}
+{"o":1310.9448464116,"h":1311.4727967662,"l":1288.3486810786,"c":1298.3300428139,"v":674259.463797737,"t":1720033200}
+{"o":1298.3300428139,"h":1308.4140167422,"l":1292.9922102241,"c":1294.4675675541,"v":449854.5630484985,"t":1720036800}
+{"o":1294.4675675541,"h":1313.8779539642,"l":1287.7056147796,"c":1310.5217590534,"v":473242.4496856453,"t":1720040400}
+{"o":1310.5217590534,"h":1312.4246529906,"l":1300.1653078587,"c":1307.3291035361,"v":384714.3465735487,"t":1720044000}
+{"o":1307.3291035361,"h":1307.48675707,"l":1297.9613734652,"c":1302.0089384416,"v":366379.03216235,"t":1720047600}
+{"o":1302.0089384416,"h":1320.3268321733,"l":1301.7705444904,"c":1307.7019257052,"v":398622.9926202913,"t":1720051200}
+{"o":1307.7019257052,"h":1309.2605623878,"l":1230.5781840118,"c":1241.0776786443,"v":911354.5572387972,"t":1720054800}
+{"o":1241.0776786443,"h":1265.7527769437,"l":1229.2352807153,"c":1260.2238806956,"v":590325.7651318145,"t":1720058400}
+{"o":1260.2238806956,"h":1269.6824291924,"l":1253.9632679375,"c":1268.2258500484,"v":385623.4620555942,"t":1720062000}
+{"o":1268.2258500484,"h":1270.4369217358,"l":1259.9582252658,"c":1263.6988633826,"v":320182.5476418,"t":1720065600}
+{"o":1263.6988633826,"h":1388.7964759874,"l":1257.154773275,"c":1381.1656245034,"v":323281.6738264275,"t":1720069200}
+{"o":1381.1656245034,"h":1381.5324537765,"l":1359.299418294,"c":1367.0365193046,"v":494629.9495688727,"t":1720072800}
+{"o":1367.0365193046,"h":1373.3922452918,"l":1360.1204411151,"c":1364.1511944492,"v":501282.901825516,"t":1720076400}
+{"o":1364.1511944492,"h":1377.2272677622,"l":1348.3999994024,"c":1374.4113111469,"v":573967.9634972234,"t":1720080000}
+{"o":1374.4113111469,"h":1379.1583752635,"l":1356.968761825,"c":1363.6074180949,"v":552642.8083223833,"t":1720083600}
+{"o":1363.6074180949,"h":1365.0024048357,"l":1343.4745054008,"c":1363.5464904662,"v":612034.7894975728,"t":1720087200}
+{"o":1363.5464904662,"h":1366.3565243162,"l":1344.9100228527,"c":1347.7786636828,"v":432090.9658292082,"t":1720090800}
+{"o":1347.7786636828,"h":1365.041897376,"l":1342.6220191958,"c":1351.5042670345,"v":505174.9807639095,"t":1720094400}
+{"o":1351.5042670345,"h":1355.8681290255,"l":1317.4670492925,"c":1352.390247343,"v":807402.5763075373,"t":1720098000}
+{"o":1352.390247343,"h":1373.4987800314,"l":1343.5786050017,"c":1364.0482811358,"v":568491.6172112636,"t":1720101600}
+{"o":1364.0482811358,"h":1380.0712916018,"l":1356.9734121147,"c":1374.5481321045,"v":512038.7461202969,"t":1720105200}
+{"o":1374.5481321045,"h":1375.0160427839,"l":1360.2511364863,"c":1373.4079966953,"v":463616.5596921422,"t":1720108800}
+{"o":1373.4079966953,"h":1376.8828396932,"l":1367.8804132932,"c":1373.423949406,"v":414266.1775774296,"t":1720112400}
+{"o":1373.423949406,"h":2098.9272691216,"l":1357.7937442941,"c":2080.1973795268,"v":522155.5287312164,"t":1720116000}
+{"o":2080.1973795268,"h":2109.867495169,"l":2078.6661479385,"c":2079.5182334347,"v":531756.2959259801,"t":1720119600}
+{"o":2079.5182334347,"h":2095.6860377886,"l":2069.5293074675,"c":2095.1544796321,"v":421420.0892092537,"t":1720123200}
+{"o":2095.1544796321,"h":2105.1635179936,"l":2084.7026174868,"c":2094.3191569576,"v":415012.4048317102,"t":1720126800}
+{"o":2094.3191569576,"h":2100.1977667285,"l":2054.2020443907,"c":2055.1526248419,"v":533189.272856831,"t":1720130400}
+{"o":2055.1526248419,"h":2056.8920380195,"l":1975.1161480867,"c":1984.3975494979,"v":710010.1998925213,"t":1720134000}
+{"o":1984.3975494979,"h":2002.7976203482,"l":1926.3262088483,"c":1994.8510722819,"v":957584.8472615435,"t":1720137600}
+{"o":1994.8510722819,"h":2002.6040130573,"l":1948.7480392551,"c":1996.9595684034,"v":562516.5742446482,"t":1720141200}
+{"o":1996.9595684034,"h":1997.4628238,"l":1894.2011946772,"c":1927.42156142,"v":690802.9049176318,"t":1720144800}
+{"o":1927.42156142,"h":1931.6846414048,"l":1883.2605296552,"c":1919.6096121106,"v":1040722.5816321212,"t":1720148400}
+{"o":1919.6096121106,"h":1968.0134428588,"l":1882.4533472522,"c":1947.2145212399,"v":796729.7122081466,"t":1720152000}
+{"o":1947.2145212399,"h":1981.8846367658,"l":1944.9438561433,"c":1975.6615615848,"v":482302.4567835736,"t":1720155600}
+{"o":1975.6615615848,"h":1976.0304024029,"l":1932.7514453742,"c":1941.6185400691,"v":444240.1274185434,"t":1720159200}
+{"o":1941.6185400691,"h":1971.5418535148,"l":1928.536291675,"c":1967.6425785677,"v":480863.3343849115,"t":1720162800}
+{"o":1967.6425785677,"h":1972.5946954419,"l":1902.6718344862,"c":1906.5717553972,"v":435229.8058081821,"t":1720166400}
+{"o":1906.5717553972,"h":1963.8899210489,"l":1895.568682237,"c":1958.5342371643,"v":474554.3746619434,"t":1720170000}
+{"o":1958.5342371643,"h":2012.3291633612,"l":1952.0101545173,"c":1995.4469228186,"v":538655.0911165734,"t":1720173600}
+{"o":1995.4469228186,"h":2030.5101525486,"l":1992.897574977,"c":2019.2141482082,"v":516325.6572265381,"t":1720177200}
+{"o":2019.2141482082,"h":2060.3712963253,"l":1997.8605270677,"c":2000.1803375707,"v":671616.0321222281,"t":1720180800}
+{"o":2000.1803375707,"h":2072.0312901909,"l":1993.8999142068,"c":2068.2403222654,"v":644175.8970774054,"t":1720184400}
+{"o":2068.2403222654,"h":2074.9861101087,"l":2032.9484576296,"c":2060.3058439096,"v":627980.5575979665,"t":1720188000}
+{"o":2060.3058439096,"h":2095.2392484635,"l":2051.3076770341,"c":2094.1226940376,"v":785021.1133133317,"t":1720191600}
+{"o":2094.1226940376,"h":2116.501774552,"l":2071.0865815405,"c":2089.6779031435,"v":796391.6506689243,"t":1720195200}
+{"o":2089.6779031435,"h":2103.3426863638,"l":2075.0530976371,"c":2094.6905880483,"v":578673.147191552,"t":1720198800}
+{"o":2094.6905880483,"h":2110.6867439969,"l":2081.6757506269,"c":2107.1603177118,"v":612166.731288582,"t":1720202400}
+{"o":2107.1603177118,"h":2109.8226556289,"l":2087.6416518919,"c":2095.9054184099,"v":465465.7425345539,"t":1720206000}
+{"o":2095.9054184099,"h":2104.1402423465,"l":2083.7996538735,"c":2100.7092949748,"v":379920.6241171297,"t":1720209600}
+{"o":2100.7092949748,"h":2108.1318002056,"l":2087.9447567482,"c":2092.0228446599,"v":395985.8762017559,"t":1720213200}
+{"o":2092.0228446599,"h":2101.5524012189,"l":2080.9718643205,"c":2084.2744395828,"v":413716.2748283896,"t":1720216800}
+{"o":2084.2744395828,"h":2095.5404690516,"l":2083.37850908,"c":2085.961681521,"v":415087.415124178,"t":1720220400}
+{"o":2085.961681521,"h":2141.4706101282,"l":2072.9650403862,"c":2096.4524119079,"v":579113.3444109557,"t":1720224000}
+{"o":2096.4524119079,"h":2100.626357374,"l":2070.1264229161,"c":2072.429706797,"v":410339.2374010619,"t":1720227600}
+{"o":2072.429706797,"h":2080.5841851873,"l":2055.0743358658,"c":2074.1730478829,"v":395595.7704125076,"t":1720231200}
+{"o":2074.1730478829,"h":2094.0531654537,"l":2072.6944030278,"c":2086.7952714722,"v":373894.4744577937,"t":1720234800}
+{"o":2086.7952714722,"h":2094.1590232483,"l":2073.545032518,"c":2074.3956565462,"v":358668.4851288762,"t":1720238400}
+{"o":2074.3956565462,"h":2094.801311253,"l":2073.891593404,"c":2087.493663145,"v":324160.5591193175,"t":1720242000}
+{"o":2087.493663145,"h":2123.7328631569,"l":2086.0811308588,"c":2110.1609051607,"v":342899.0087891023,"t":1720245600}
+{"o":2110.1609051607,"h":2136.3751056544,"l":2105.4982596991,"c":2127.2010582957,"v":446444.1009294536,"t":1720249200}
+{"o":2127.2010582957,"h":2143.7710527666,"l":2118.9367720659,"c":2128.9299065293,"v":358725.1117361209,"t":1720252800}
+{"o":2128.9299065293,"h":2173.2934167962,"l":2123.0204887458,"c":2171.7842529036,"v":421278.0026690328,"t":1720256400}
+{"o":2171.7842529036,"h":2182.8796417511,"l":2164.2296428,"c":2169.2024065479,"v":410798.6274721554,"t":1720260000}
+{"o":2169.2024065479,"h":2170.8161866471,"l":2150.7292481014,"c":2154.0438219836,"v":350307.412450643,"t":1720263600}
+{"o":2154.0438219836,"h":2160.7371673875,"l":2139.6091341258,"c":2154.3673579745,"v":410534.8503348998,"t":1720267200}
+{"o":2154.3673579745,"h":2178.9586661916,"l":2145.9304931565,"c":2163.6317087483,"v":485127.3238838759,"t":1720270800}
+{"o":2163.6317087483,"h":2176.7486791681,"l":2146.5445252642,"c":2170.5721889924,"v":519563.1567622553,"t":1720274400}
+{"o":2170.5721889924,"h":2206.7837459882,"l":2162.9227212986,"c":2202.657977631,"v":594053.563571525,"t":1720278000}
+{"o":2202.657977631,"h":2228.8298753983,"l":2186.681691777,"c":2211.6573970243,"v":579379.4004278713,"t":1720281600}
+{"o":2211.6573970243,"h":2220.8176579297,"l":2202.1347734877,"c":2211.1108191419,"v":509760.6427510891,"t":1720285200}
+{"o":2211.1108191419,"h":2214.8058910795,"l":2201.045939858,"c":2211.2537457153,"v":442912.5621875931,"t":1720288800}
+{"o":2211.2537457153,"h":2221.5008291731,"l":2205.4862600079,"c":2217.0317942377,"v":369072.9621721618,"t":1720292400}
+{"o":2217.0317942377,"h":2231.7012158406,"l":2207.2574753093,"c":2212.428495441,"v":406285.5631922735,"t":1720296000}
+{"o":2212.428495441,"h":2239.9007873001,"l":2211.4266112578,"c":2220.2832205162,"v":457760.1256534689,"t":1720299600}
+{"o":2220.2832205162,"h":2236.1332684671,"l":2219.627068096,"c":2233.8687386525,"v":449575.7026876512,"t":1720303200}
+{"o":2233.8687386525,"h":2236.5973286961,"l":2216.1705405054,"c":2220.3964308242,"v":359728.6974145039,"t":1720306800}
+{"o":2220.3964308242,"h":2225.081309665,"l":2190.3909427722,"c":2192.373492807,"v":382506.2548818088,"t":1720310400}
+{"o":2192.373492807,"h":2206.0646651196,"l":2176.3422355268,"c":2192.0834302121,"v":461224.8543372881,"t":1720314000}
+{"o":2192.0834302121,"h":2220.4297924931,"l":2191.4582847313,"c":2213.073676934,"v":347504.0991042362,"t":1720317600}
+{"o":2213.073676934,"h":2214.3142949718,"l":2186.7999942555,"c":2206.2960314258,"v":298590.8270201233,"t":1720321200}
+{"o":2206.2960314258,"h":2206.388749018,"l":2161.9708303116,"c":2164.4432576716,"v":326284.9603330623,"t":1720324800}
+{"o":2164.4432576716,"h":2179.6915421925,"l":2150.7075514141,"c":2174.8592162778,"v":341075.614035044,"t":1720328400}
+{"o":2174.8592162778,"h":2189.2355244309,"l":2168.0265812462,"c":2170.0285762777,"v":356715.5333780599,"t":1720332000}
+{"o":2170.0285762777,"h":2181.4914655568,"l":2141.7078364311,"c":2159.8386191998,"v":345617.2256957644,"t":1720335600}
+{"o":2159.8386191998,"h":2169.064977502,"l":2153.9627269304,"c":2165.4202334856,"v":312079.3675601568,"t":1720339200}
+{"o":2165.4202334856,"h":2179.5951049519,"l":2160.4327735673,"c":2172.5063262648,"v":331883.3881618219,"t":1720342800}
+{"o":2172.5063262648,"h":2183.8176716444,"l":2161.3612312156,"c":2168.0709366247,"v":360811.9124219614,"t":1720346400}
+{"o":2168.0709366247,"h":2175.4948435144,"l":2160.8493775845,"c":2172.1650443935,"v":418191.6244116918,"t":1720350000}
+{"o":2172.1650443935,"h":2185.4811488855,"l":2153.4051492288,"c":2168.452331398,"v":388291.9671680512,"t":1720353600}
+{"o":2168.452331398,"h":2169.0427013146,"l":2118.4645257984,"c":2123.5087050968,"v":515776.5437616388,"t":1720357200}
+{"o":2123.5087050968,"h":2131.4672674094,"l":2104.3250863442,"c":2126.4989572391,"v":534130.6551056954,"t":1720360800}
+{"o":2126.4989572391,"h":2143.2640879583,"l":2111.2905812227,"c":2127.7672143689,"v":475926.1817509703,"t":1720364400}
+{"o":2127.7672143689,"h":2152.6831915216,"l":2123.5341549749,"c":2146.3664805973,"v":435523.5580831851,"t":1720368000}
+{"o":2146.3664805973,"h":2155.8446228692,"l":2129.7984951198,"c":2152.7500522641,"v":420614.3771912426,"t":1720371600}
+{"o":2152.7500522641,"h":2166.6243436086,"l":2139.9148339306,"c":2141.0987008841,"v":385852.7642268648,"t":1720375200}
+{"o":2141.0987008841,"h":2148.2045351746,"l":2128.5369027882,"c":2132.1084494722,"v":387539.7323783992,"t":1720378800}
+{"o":2132.1084494722,"h":2139.9543937277,"l":2118.4223341009,"c":2123.7932212492,"v":419226.2272878431,"t":1720382400}
+{"o":2123.7932212492,"h":2125.2361590023,"l":2065.5431109666,"c":2084.0584342752,"v":585211.0202853159,"t":1720386000}
+{"o":2084.0584342752,"h":2097.2710055216,"l":2056.1940062274,"c":2064.669202032,"v":446431.4396798261,"t":1720389600}
+{"o":2064.669202032,"h":2075.0110119108,"l":2025.5239099421,"c":2042.9234708096,"v":676291.2808796497,"t":1720393200}
+{"o":2042.9234708096,"h":2064.3090843887,"l":1998.5835977594,"c":2004.0663073761,"v":647867.0323615358,"t":1720396800}
+{"o":2004.0663073761,"h":2015.361442156,"l":1942.4177824308,"c":2012.7694520671,"v":817420.7844663307,"t":1720400400}
+{"o":2012.7694520671,"h":2052.4421900619,"l":1995.6375819664,"c":2033.0984080753,"v":621088.0729438713,"t":1720404000}
+{"o":2033.0984080753,"h":2050.188581448,"l":2019.9489978702,"c":2029.6965240166,"v":394218.3430524495,"t":1720407600}
+{"o":2029.6965240166,"h":2072.1214964793,"l":2016.8564681664,"c":2065.7099810301,"v":423557.4511331461,"t":1720411200}
+{"o":2065.7099810301,"h":2079.5163199127,"l":2047.8226968266,"c":2062.1796593367,"v":401463.6853669541,"t":1720414800}
+{"o":2062.1796593367,"h":2076.2238429447,"l":2049.9061064115,"c":2058.3841905613,"v":398131.1415566601,"t":1720418400}
+{"o":2058.3841905613,"h":2063.5839107736,"l":2042.874431168,"c":2059.1684481203,"v":402007.8592896141,"t":1720422000}
+{"o":2059.1684481203,"h":2182.2716287794,"l":2054.6262191052,"c":2180.9391777486,"v":824873.7987334527,"t":1720425600}
+{"o":2180.9391777486,"h":2199.6104497787,"l":2157.1556219892,"c":2167.3709285115,"v":706988.9583203971,"t":1720429200}
+{"o":2167.3709285115,"h":2187.465544576,"l":2140.1034108232,"c":2148.6511149187,"v":502339.3796130496,"t":1720432800}
+{"o":2148.6511149187,"h":2200.5647384085,"l":2147.3531079838,"c":2181.9345607518,"v":498641.2902834364,"t":1720436400}
+{"o":2181.9345607518,"h":2203.4411307568,"l":2163.0892380449,"c":2180.7629512993,"v":480572.5239941087,"t":1720440000}
+{"o":2180.7629512993,"h":2195.0836766496,"l":2167.9360269923,"c":2183.5154279737,"v":622486.2741010414,"t":1720443600}
+{"o":2183.5154279737,"h":2196.7489866983,"l":2075.5038936487,"c":2146.5973011297,"v":991997.8577784733,"t":1720447200}
+{"o":2146.5973011297,"h":2176.2348103619,"l":2121.425850307,"c":2131.7377138989,"v":738949.3877322805,"t":1720450800}
+{"o":2131.7377138989,"h":2151.172791812,"l":2092.0625459323,"c":2119.6677289745,"v":747343.5709710331,"t":1720454400}
+{"o":2119.6677289745,"h":2138.8185541144,"l":2107.282661611,"c":2126.4054277022,"v":709521.8340492779,"t":1720458000}
+{"o":2126.4054277022,"h":2144.3917539966,"l":2117.004446328,"c":2139.6722879003,"v":533880.9908435933,"t":1720461600}
+{"o":2139.6722879003,"h":2150.1980886499,"l":2129.5667633468,"c":2147.2163961666,"v":436221.4556645715,"t":1720465200}
+{"o":2147.2163961666,"h":2179.0403773746,"l":2132.5885980655,"c":2152.0239167744,"v":532153.4309421378,"t":1720468800}
+{"o":2152.0239167744,"h":2190.0414109376,"l":2148.7763569049,"c":2174.606730111,"v":596850.5561715915,"t":1720472400}
+{"o":2174.606730111,"h":2189.7579634077,"l":2167.336763772,"c":2177.9344030921,"v":449747.0395298139,"t":1720476000}
+{"o":2177.9344030921,"h":2181.2325269912,"l":2149.5024974549,"c":2171.595452362,"v":547241.5604348236,"t":1720479600}
+{"o":2171.595452362,"h":2171.595452362,"l":2135.3933077433,"c":2145.1310960694,"v":785473.7281446257,"t":1720483200}
+{"o":2145.1310960694,"h":2191.1100832924,"l":2126.2539959174,"c":2130.0839248616,"v":612206.0245988207,"t":1720486800}
+{"o":2130.0839248616,"h":2172.2418140724,"l":2118.6032698499,"c":2170.1163678233,"v":445698.1555007183,"t":1720490400}
+{"o":2170.1163678233,"h":2184.2166881661,"l":2150.6072486197,"c":2180.0720277173,"v":497467.4654108101,"t":1720494000}
+{"o":2180.0720277173,"h":2199.1539651988,"l":2174.787459565,"c":2185.7149537094,"v":460415.3720568548,"t":1720497600}
+{"o":2185.7149537094,"h":2198.2896008488,"l":2180.8359844905,"c":2197.134629386,"v":454709.0468169341,"t":1720501200}
+{"o":2197.134629386,"h":2225.7759677232,"l":2186.8508451788,"c":2215.432994112,"v":492704.8244554839,"t":1720504800}
+{"o":2215.432994112,"h":2225.2899170647,"l":2201.8636382414,"c":2205.8096720607,"v":425737.6000128931,"t":1720508400}
+{"o":2205.8096720607,"h":2238.1433383182,"l":2196.0816884123,"c":2212.5884307703,"v":444273.6198395443,"t":1720512000}
+{"o":2212.5884307703,"h":2223.6598719936,"l":2199.5817191142,"c":2201.0003605397,"v":367393.1998626846,"t":1720515600}
+{"o":2201.0003605397,"h":2206.6932577446,"l":2186.202489448,"c":2195.4113902803,"v":370325.7441854259,"t":1720519200}
+{"o":2195.4113902803,"h":2206.0459723233,"l":2177.9709309989,"c":2203.7076202716,"v":404425.3610221427,"t":1720522800}
+{"o":2203.7076202716,"h":2209.1677431651,"l":2186.5696421456,"c":2189.1312259414,"v":334338.2342936791,"t":1720526400}
+{"o":2189.1312259414,"h":2196.8818118626,"l":2168.6891866916,"c":2183.3037412462,"v":557995.481824737,"t":1720530000}
+{"o":2183.3037412462,"h":2218.8290506785,"l":2159.6833003762,"c":2160.3082718944,"v":679936.7378977146,"t":1720533600}
+{"o":2160.3082718944,"h":2183.447698897,"l":2152.7879027155,"c":2181.8464045245,"v":533254.1306221337,"t":1720537200}
+{"o":2181.8464045245,"h":2214.2768980897,"l":2175.0783258314,"c":2214.2768980897,"v":530757.983969096,"t":1720540800}
+{"o":2214.2768980897,"h":2220.6622398941,"l":2188.5550240226,"c":2195.6524702233,"v":481164.1867945208,"t":1720544400}
+{"o":2195.6524702233,"h":2224.5764549363,"l":2189.1218124213,"c":2213.9447033131,"v":567974.3287946231,"t":1720548000}
+{"o":2213.9447033131,"h":2215.1696433466,"l":2199.2155701473,"c":2205.9271689236,"v":542218.5674688392,"t":1720551600}
+{"o":2205.9271689236,"h":2228.2877557909,"l":2203.7371517133,"c":2214.2341610582,"v":476530.965465136,"t":1720555200}
+{"o":2214.2341610582,"h":2225.5031263483,"l":2202.403754472,"c":2204.7671785693,"v":381465.2329936979,"t":1720558800}
+{"o":2204.7671785693,"h":2211.7005497392,"l":2187.6705504995,"c":2194.1318966344,"v":470411.85995593,"t":1720562400}
+{"o":2194.1318966344,"h":2204.3363678575,"l":2188.8484989367,"c":2194.9477835694,"v":472602.0507699773,"t":1720566000}
+{"o":2194.9477835694,"h":2195.8817035486,"l":2157.8162976981,"c":2159.7308750202,"v":462356.8191102295,"t":1720569600}
+{"o":2159.7308750202,"h":2184.319814533,"l":2151.4870511876,"c":2176.6572073507,"v":419685.6430075396,"t":1720573200}
+{"o":2176.6572073507,"h":2191.106940233,"l":2165.001526338,"c":2188.7750923592,"v":373723.4798625031,"t":1720576800}
+{"o":2188.7750923592,"h":2201.8618336257,"l":2180.5364896571,"c":2200.227949062,"v":341962.2014566052,"t":1720580400}
+{"o":2200.227949062,"h":2260.976527949,"l":2200.1706397698,"c":2254.8958747164,"v":544832.5979582431,"t":1720584000}
+{"o":2254.8958747164,"h":2268.5017921518,"l":2232.4768406478,"c":2236.6475528445,"v":442582.0085950073,"t":1720587600}
+{"o":2236.6475528445,"h":2251.4777397922,"l":2227.8887360377,"c":2249.9570279946,"v":372923.6984087117,"t":1720591200}
+{"o":2249.9570279946,"h":2251.5958090084,"l":2223.3878465813,"c":2237.9259602635,"v":355798.8118433886,"t":1720594800}
+{"o":2237.9259602635,"h":2243.448656864,"l":2225.0891892006,"c":2235.1639146423,"v":365962.2799747619,"t":1720598400}
+{"o":2235.1639146423,"h":2235.3083814014,"l":2210.2615401981,"c":2220.6816855418,"v":381445.2210711609,"t":1720602000}
+{"o":2220.6816855418,"h":2234.9464230563,"l":2215.1795729214,"c":2234.2621354917,"v":375954.5003533348,"t":1720605600}
+{"o":2234.2621354917,"h":2235.3038895948,"l":2209.3073540909,"c":2216.8114303872,"v":392707.6922739238,"t":1720609200}
+{"o":2216.8114303872,"h":2223.2338190295,"l":2183.5043113818,"c":2204.474427582,"v":567411.42219001,"t":1720612800}
+{"o":2204.474427582,"h":2218.946884515,"l":2190.6584483745,"c":2202.0628723012,"v":612797.066012159,"t":1720616400}
+{"o":2202.0628723012,"h":2211.6796191865,"l":2175.4139748077,"c":2185.629997147,"v":509692.2127064443,"t":1720620000}
+{"o":2185.629997147,"h":2200.4079611287,"l":2173.0889703708,"c":2191.037720983,"v":990190.0194930144,"t":1720623600}
+{"o":2191.037720983,"h":2213.7441383339,"l":2186.9980234234,"c":2191.9227450549,"v":440997.2011981402,"t":1720627200}
+{"o":2191.9227450549,"h":2192.8449496708,"l":2178.3732319433,"c":2189.883708538,"v":435190.6511650305,"t":1720630800}
+{"o":2189.883708538,"h":2197.7104770337,"l":2182.0924539884,"c":2186.9470721827,"v":473433.9773272444,"t":1720634400}
+{"o":2186.9470721827,"h":2195.2276166406,"l":2178.7056102687,"c":2190.0167874875,"v":485196.3964347927,"t":1720638000}
+{"o":2190.0167874875,"h":2197.4062261322,"l":2181.4666430013,"c":2186.8139984609,"v":397301.6905068492,"t":1720641600}
+{"o":2186.8139984609,"h":2193.2834968001,"l":2177.0114368424,"c":2192.1056568645,"v":362693.7914521456,"t":1720645200}
+{"o":2192.1056568645,"h":2204.2760446674,"l":2190.7006923293,"c":2197.9006293864,"v":332447.2934655145,"t":1720648800}
+{"o":2197.9006293864,"h":2211.3932727811,"l":2193.0016594003,"c":2204.6951305526,"v":352858.4293778132,"t":1720652400}
+{"o":2204.6951305526,"h":2204.6951305526,"l":2179.1191857541,"c":2199.5679290094,"v":391169.531095761,"t":1720656000}
+{"o":2199.5679290094,"h":2220.9972185494,"l":2184.2694521762,"c":2216.6768221114,"v":422195.178548176,"t":1720659600}
+{"o":2216.6768221114,"h":2223.1111698889,"l":2199.9393001394,"c":2199.9393001394,"v":407606.4791829268,"t":1720663200}
+{"o":2199.9393001394,"h":2203.2427207292,"l":2160.6632483004,"c":2177.43460898,"v":393164.1191655749,"t":1720666800}
+{"o":2177.43460898,"h":2187.8643676666,"l":2173.7595208281,"c":2182.1972877489,"v":318101.339574535,"t":1720670400}
+{"o":2182.1972877489,"h":2194.0018392582,"l":2176.6954856287,"c":2191.2937496162,"v":325019.9180183523,"t":1720674000}
+{"o":2191.2937496162,"h":2200.8070574823,"l":2186.3762225957,"c":2195.625259462,"v":325150.3566616194,"t":1720677600}
+{"o":2195.625259462,"h":2212.6152843096,"l":2190.4954496323,"c":2205.4257691106,"v":351514.791539403,"t":1720681200}
+{"o":2205.4257691106,"h":2219.1164679973,"l":2205.4257691106,"c":2211.4422789768,"v":387202.8200313373,"t":1720684800}
+{"o":2211.4422789768,"h":2219.0710362977,"l":2209.3284370555,"c":2214.8601354032,"v":344030.1387993866,"t":1720688400}
+{"o":2214.8601354032,"h":2221.5061963762,"l":2206.3469983577,"c":2220.1559661377,"v":409439.959266478,"t":1720692000}
+{"o":2220.1559661377,"h":2235.2381562385,"l":2219.6086315733,"c":2229.9253320239,"v":350337.1897598565,"t":1720695600}
+{"o":2229.9253320239,"h":2264.6447389943,"l":2221.124048588,"c":2231.4205490619,"v":635060.9534071966,"t":1720699200}
+{"o":2231.4205490619,"h":2232.9825112666,"l":2202.5286058057,"c":2210.1217198998,"v":619479.49509898,"t":1720702800}
+{"o":2210.1217198998,"h":2214.2639298502,"l":2173.7701316763,"c":2185.9910240638,"v":597295.5506251164,"t":1720706400}
+{"o":2185.9910240638,"h":2192.1413191552,"l":2132.5290291326,"c":2148.8662826628,"v":553304.5346460353,"t":1720710000}
+{"o":2148.8662826628,"h":2158.242438926,"l":2132.3403676218,"c":2147.1384713043,"v":529238.5089145227,"t":1720713600}
+{"o":2147.1384713043,"h":2157.7187703952,"l":2119.8565884697,"c":2134.2838779471,"v":536011.4700606554,"t":1720717200}
+{"o":2134.2838779471,"h":2144.7791043687,"l":2129.5265768061,"c":2141.5910387834,"v":396003.4037139569,"t":1720720800}
+{"o":2141.5910387834,"h":2143.740759013,"l":2105.1442590829,"c":2109.4106825951,"v":477045.2312580227,"t":1720724400}
+{"o":2109.4106825951,"h":2126.1146898392,"l":2095.2151868399,"c":2115.7663860428,"v":536673.9437157301,"t":1720728000}
+{"o":2115.7663860428,"h":2123.6412506474,"l":2098.6007835703,"c":2110.6878470912,"v":434790.9870106383,"t":1720731600}
+{"o":2110.6878470912,"h":2118.0702145491,"l":2099.5511671716,"c":2112.3980333137,"v":395488.7135507265,"t":1720735200}
+{"o":2112.3980333137,"h":2115.8757087692,"l":2095.2038914611,"c":2096.2125712938,"v":394716.3377949732,"t":1720738800}
+{"o":2096.2125712938,"h":2117.6780429362,"l":2092.0545773959,"c":2097.8799512473,"v":417248.1711638613,"t":1720742400}
+{"o":2097.8799512473,"h":2106.9322645432,"l":2064.4596687212,"c":2104.8532654008,"v":522926.1087710114,"t":1720746000}
+{"o":2104.8532654008,"h":2134.0832634843,"l":2097.4026027391,"c":2132.0648901362,"v":351480.8502693304,"t":1720749600}
+{"o":2132.0648901362,"h":2132.0648901362,"l":2102.1500003318,"c":2108.6014817121,"v":403705.7232341668,"t":1720753200}
+{"o":2108.6014817121,"h":2113.6955647002,"l":2092.1066865358,"c":2102.2680394386,"v":374401.0234814097,"t":1720756800}
+{"o":2102.2680394386,"h":2103.8309230447,"l":2086.394091726,"c":2094.2423743441,"v":321856.5040246532,"t":1720760400}
+{"o":2094.2423743441,"h":2119.3995995617,"l":2091.6794947614,"c":2105.0926316036,"v":316270.2583974063,"t":1720764000}
+{"o":2105.0926316036,"h":2111.7738091857,"l":2078.5394723354,"c":2092.3181981662,"v":315978.1845642803,"t":1720767600}
+{"o":2092.3181981662,"h":2098.3964945987,"l":2084.8861308948,"c":2097.6319386761,"v":327596.2905157259,"t":1720771200}
+{"o":2097.6319386761,"h":2099.387734501,"l":2074.2270175444,"c":2079.9571277771,"v":322207.3411233291,"t":1720774800}
+{"o":2079.9571277771,"h":2094.3311277239,"l":2069.9899891638,"c":2093.4919658177,"v":331511.694057518,"t":1720778400}
+{"o":2093.4919658177,"h":2098.4013600477,"l":2087.8880061353,"c":2095.3167884819,"v":292965.0005815951,"t":1720782000}
+{"o":2095.3167884819,"h":2122.6480085121,"l":2092.587206264,"c":2112.8229123541,"v":442141.3095462506,"t":1720785600}
+{"o":2112.8229123541,"h":2151.2859365085,"l":2110.537033565,"c":2143.2387549069,"v":481197.4168581703,"t":1720789200}
+{"o":2143.2387549069,"h":2149.621434766,"l":2127.1824387795,"c":2129.8544384612,"v":470151.2840310354,"t":1720792800}
+{"o":2129.8544384612,"h":2153.1444374306,"l":2128.8137831954,"c":2144.1496862756,"v":465314.62933915,"t":1720796400}
+{"o":2144.1496862756,"h":2153.8643850818,"l":2128.7864218442,"c":2138.3468927719,"v":373717.2056858873,"t":1720800000}
+{"o":2138.3468927719,"h":2149.6693858253,"l":2130.4357160046,"c":2146.5055640001,"v":405635.6352824556,"t":1720803600}
+{"o":2146.5055640001,"h":2171.5875618912,"l":2140.8467770248,"c":2161.4923600153,"v":557041.3578026282,"t":1720807200}
+{"o":2161.4923600153,"h":2164.9456178222,"l":2138.3284462499,"c":2140.0009324527,"v":501125.1766192276,"t":1720810800}
+{"o":2140.0009324527,"h":2141.8338466892,"l":2111.423074801,"c":2132.8721911931,"v":417951.0372513678,"t":1720814400}
+{"o":2132.8721911931,"h":2136.5396618599,"l":2124.6308479653,"c":2135.2478500611,"v":367082.1758355548,"t":1720818000}
+{"o":2135.2478500611,"h":2144.2405956035,"l":2131.6208643032,"c":2144.2405956035,"v":289633.8642782128,"t":1720821600}
+{"o":2144.2405956035,"h":2155.4388801092,"l":2139.8049157636,"c":2153.9814812381,"v":298949.1145233408,"t":1720825200}
+{"o":2153.9814812381,"h":2155.1393682185,"l":2141.8340724283,"c":2148.0870414073,"v":332414.4468712399,"t":1720828800}
+{"o":2148.0870414073,"h":2161.0494321656,"l":2145.2070175715,"c":2148.4071550743,"v":300329.2566137347,"t":1720832400}
+{"o":2148.4071550743,"h":2149.9908547998,"l":2136.7251923335,"c":2148.3262346909,"v":242527.0318058105,"t":1720836000}
+{"o":2148.3262346909,"h":2152.4236294513,"l":2143.476901723,"c":2144.3327584983,"v":265637.8598647113,"t":1720839600}
+{"o":2144.3327584983,"h":2146.1561154044,"l":2133.111107625,"c":2134.905634843,"v":283818.9223297379,"t":1720843200}
+{"o":2134.905634843,"h":2150.7577582417,"l":2131.5240659902,"c":2150.7577582417,"v":294706.668061144,"t":1720846800}
+{"o":2150.7577582417,"h":2155.2975792082,"l":2143.461079885,"c":2146.6716489322,"v":295041.9977639352,"t":1720850400}
+{"o":2146.6716489322,"h":2153.8085921754,"l":2141.9980049261,"c":2152.6855790075,"v":273923.7153595199,"t":1720854000}
+{"o":2152.6855790075,"h":2156.9385258224,"l":2139.7997172947,"c":2141.0214958597,"v":286257.8373889375,"t":1720857600}
+{"o":2141.0214958597,"h":2172.7815520639,"l":2138.8347779096,"c":2172.0311433813,"v":380345.4376556767,"t":1720861200}
+{"o":2172.0311433813,"h":2176.6480725718,"l":2151.0040716186,"c":2159.6562157688,"v":385374.2685988417,"t":1720864800}
+{"o":2159.6562157688,"h":2165.5431267663,"l":2153.0319317655,"c":2164.4797024794,"v":269786.4598555486,"t":1720868400}
+{"o":2164.4797024794,"h":2171.2006112623,"l":2158.2070597924,"c":2166.2238539596,"v":299162.3885087532,"t":1720872000}
+{"o":2166.2238539596,"h":2169.9881759725,"l":2157.5625213913,"c":2164.6154443552,"v":464531.6303176424,"t":1720875600}
+{"o":2164.6154443552,"h":2164.7396173528,"l":2151.1873270128,"c":2162.0676149784,"v":325851.882195506,"t":1720879200}
+{"o":2162.0676149784,"h":2170.7021731697,"l":2155.4338790288,"c":2168.9856818304,"v":323846.5193242672,"t":1720882800}
+{"o":2168.9856818304,"h":2175.5759570913,"l":2151.9242307749,"c":2157.2131755728,"v":432032.8840018091,"t":1720886400}
+{"o":2157.2131755728,"h":2160.6579893704,"l":2152.3261312512,"c":2157.7331252601,"v":446292.7465814211,"t":1720890000}
+{"o":2157.7331252601,"h":2161.3242002629,"l":2150.4918702626,"c":2153.3134118022,"v":308103.0410603503,"t":1720893600}
+{"o":2153.3134118022,"h":2162.367076383,"l":2152.8334321257,"c":2160.0989182395,"v":362875.2773827398,"t":1720897200}
+{"o":2160.0989182395,"h":2165.8030779765,"l":2157.8793121139,"c":2159.625428761,"v":404515.7710825208,"t":1720900800}
+{"o":2159.625428761,"h":2166.3776524452,"l":2153.7836476209,"c":2166.3648011802,"v":362562.204919482,"t":1720904400}
+{"o":2166.3648011802,"h":2196.9353081569,"l":2149.245526424,"c":2195.7863514317,"v":572550.981166507,"t":1720908000}
+{"o":2195.7863514317,"h":2220.0306635914,"l":2186.1922246265,"c":2192.6309693117,"v":715800.3092422398,"t":1720911600}
+{"o":2192.6309693117,"h":2242.7354059705,"l":2191.7870942603,"c":2239.1907098785,"v":522328.0621005843,"t":1720915200}
+{"o":2239.1907098785,"h":2243.2608623796,"l":2219.671510296,"c":2239.3356852773,"v":527905.2273014511,"t":1720918800}
+{"o":2239.3356852773,"h":2243.5900396371,"l":2211.9644630438,"c":2219.7360770933,"v":430858.160191827,"t":1720922400}
+{"o":2219.7360770933,"h":2233.9986383507,"l":2218.8395985977,"c":2224.3605242521,"v":339775.6728077119,"t":1720926000}
+{"o":2224.3605242521,"h":2256.5140020674,"l":2193.8456115195,"c":2211.1395751214,"v":411323.2664318603,"t":1720929600}
+{"o":2211.1395751214,"h":2226.0067338653,"l":2199.2207055998,"c":2220.0215659579,"v":495864.0831183546,"t":1720933200}
+{"o":2220.0215659579,"h":2225.599101869,"l":2201.8219679535,"c":2203.6618796456,"v":370328.4841020869,"t":1720936800}
+{"o":2203.6618796456,"h":2214.2711336896,"l":2200.7691253805,"c":2207.7845258403,"v":329082.6713437625,"t":1720940400}
+{"o":2207.7845258403,"h":2220.4002964192,"l":2207.7845258403,"c":2217.2607366066,"v":360828.8563256355,"t":1720944000}
+{"o":2217.2607366066,"h":2240.6839988807,"l":2212.0567357799,"c":2235.3633606915,"v":461242.1344625698,"t":1720947600}
+{"o":2235.3633606915,"h":2238.1951209645,"l":2211.5861210394,"c":2212.8629032361,"v":384872.8424852718,"t":1720951200}
+{"o":2212.8629032361,"h":2221.227862646,"l":2207.6358133999,"c":2209.5809372824,"v":428458.6770938764,"t":1720954800}
+{"o":2209.5809372824,"h":2211.5300732527,"l":2191.5617143159,"c":2195.2290678688,"v":379244.3762534572,"t":1720958400}
+{"o":2195.2290678688,"h":2208.2166675457,"l":2194.5825724519,"c":2202.5119263486,"v":459894.0211440224,"t":1720962000}
+{"o":2202.5119263486,"h":2212.9878282167,"l":2187.8216971393,"c":2210.7567331985,"v":465815.6961830557,"t":1720965600}
+{"o":2210.7567331985,"h":2227.4217627277,"l":2205.7187568,"c":2224.7262567737,"v":549241.5869580362,"t":1720969200}
+{"o":2224.7262567737,"h":2225.6216604713,"l":2212.5236165449,"c":2218.4516058525,"v":438280.4650724581,"t":1720972800}
+{"o":2218.4516058525,"h":2220.6087792899,"l":2206.5620195169,"c":2213.0100770054,"v":432556.0489303783,"t":1720976400}
+{"o":2213.0100770054,"h":2214.6970220878,"l":2208.0804388821,"c":2212.5127042158,"v":418842.5055538478,"t":1720980000}
+{"o":2212.5127042158,"h":2215.8132369474,"l":2205.814734606,"c":2215.1549650983,"v":324775.1506985594,"t":1720983600}
+{"o":2215.1549650983,"h":2231.4593593715,"l":2212.6148175468,"c":2220.7353171481,"v":336363.6731644846,"t":1720987200}
+{"o":2220.7353171481,"h":2260.8104474718,"l":2218.4384621922,"c":2259.2739832617,"v":441389.8778969836,"t":1720990800}
+{"o":2259.2739832617,"h":2261.715046847,"l":2236.0734864444,"c":2245.1730939482,"v":462640.5336586063,"t":1720994400}
+{"o":2245.1730939482,"h":2265.7562132641,"l":2242.536691017,"c":2251.9292866376,"v":392919.3988252489,"t":1720998000}
+{"o":2251.9292866376,"h":2299.8911077931,"l":2242.1568873879,"c":2292.5412115202,"v":465310.1628106236,"t":1721001600}
+{"o":2292.5412115202,"h":2309.5283141201,"l":2284.6271966922,"c":2300.3991325617,"v":434481.4851178108,"t":1721005200}
+{"o":2300.3991325617,"h":2319.3779690462,"l":2295.3568001667,"c":2316.7836821768,"v":408511.5220850468,"t":1721008800}
+{"o":2316.7836821768,"h":2319.1072021698,"l":2300.1298985717,"c":2309.9274725741,"v":370775.0310991541,"t":1721012400}
+{"o":2309.9274725741,"h":2318.8941862423,"l":2298.1179633257,"c":2317.2564962711,"v":376714.109688707,"t":1721016000}
+{"o":2317.2564962711,"h":2321.4232969578,"l":2310.2015993456,"c":2317.8879827248,"v":376021.7480286981,"t":1721019600}
+{"o":2317.8879827248,"h":2345.5975634995,"l":2313.8827723818,"c":2334.8931417632,"v":411817.8562263376,"t":1721023200}
+{"o":2334.8931417632,"h":2350.4521695546,"l":2333.7446245224,"c":2337.541417871,"v":453053.6004221408,"t":1721026800}
+{"o":2337.541417871,"h":2349.9264603036,"l":2326.8595060818,"c":2330.2802196869,"v":444879.5811994719,"t":1721030400}
+{"o":2330.2802196869,"h":2332.1580727874,"l":2317.8029164865,"c":2321.7488154923,"v":428029.5914127058,"t":1721034000}
+{"o":2321.7488154923,"h":2326.893349488,"l":2307.2717128268,"c":2308.5699018802,"v":367758.8712913395,"t":1721037600}
+{"o":2308.5699018802,"h":2318.8801792321,"l":2303.2810539698,"c":2312.5698809565,"v":362046.676669135,"t":1721041200}
+{"o":659.4069866213,"h":668.1875740183,"l":657.5308447935,"c":659.4069866213,"v":312494.312934056,"t":1713844800}
+{"o":659.4069866213,"h":665.751565213,"l":658.3549581091,"c":663.2504238119,"v":303817.8751868127,"t":1713848400}
+{"o":663.2504238119,"h":665.1999577462,"l":655.6707889736,"c":657.8552913423,"v":296381.3269971265,"t":1713852000}
+{"o":657.8552913423,"h":659.6004818502,"l":651.7373862033,"c":654.5405345025,"v":303877.0058149913,"t":1713855600}
+{"o":654.5405345025,"h":659.0311958073,"l":652.1009853432,"c":657.4147864042,"v":322383.9291908531,"t":1713859200}
+{"o":657.4147864042,"h":658.8750608665,"l":653.470209434,"c":655.3140788848,"v":280708.8859274877,"t":1713862800}
+{"o":655.3140788848,"h":662.6715897768,"l":653.4882502801,"c":660.6164079574,"v":258907.2087385372,"t":1713866400}
+{"o":660.6164079574,"h":661.5587631717,"l":653.6247851903,"c":656.6118826286,"v":323953.2565861609,"t":1713870000}
+{"o":656.6118826286,"h":660.0776185013,"l":654.4660688763,"c":659.0231326569,"v":396729.3899757725,"t":1713873600}
+{"o":659.0231326569,"h":666.4881080374,"l":655.098592005,"c":665.3240767425,"v":476516.7865815518,"t":1713877200}
+{"o":665.3240767425,"h":675.1871633715,"l":662.7181221485,"c":674.5540521994,"v":585741.3756162369,"t":1713880800}
+{"o":674.5540521994,"h":680.5644484342,"l":670.4176698466,"c":672.4119148544,"v":617954.0017064428,"t":1713884400}
+{"o":672.4119148544,"h":678.8845791228,"l":670.2117856943,"c":673.5121237915,"v":506651.2275872825,"t":1713888000}
+{"o":673.5121237915,"h":684.1181467288,"l":670.921547502,"c":678.2333474044,"v":480988.5096347627,"t":1713891600}
+{"o":678.2333474044,"h":680.5949534197,"l":672.6623012807,"c":677.6939037419,"v":491372.108402933,"t":1713895200}
+{"o":677.6939037419,"h":678.409750986,"l":669.4875887273,"c":670.8396159229,"v":416885.9413217828,"t":1713898800}
+{"o":670.8396159229,"h":672.1035405034,"l":662.8113180706,"c":666.4794855247,"v":460593.1176486678,"t":1713902400}
+{"o":666.4794855247,"h":670.0454507944,"l":662.8342602458,"c":665.5596878393,"v":438468.0286518475,"t":1713906000}
+{"o":665.5596878393,"h":668.0420423566,"l":660.6079185804,"c":661.5961602039,"v":398545.2136766309,"t":1713909600}
+{"o":661.5961602039,"h":662.1865350461,"l":658.1636821323,"c":659.1452960292,"v":406244.8048252595,"t":1713913200}
+{"o":659.1452960292,"h":672.4022408202,"l":657.7252615845,"c":667.0563899122,"v":526095.0701839073,"t":1713916800}
+{"o":667.0563899122,"h":677.1213809775,"l":667.0170062041,"c":672.6721685136,"v":490782.1074015835,"t":1713920400}
+{"o":672.6721685136,"h":674.0467957475,"l":661.4305168985,"c":663.9596900998,"v":457677.3506804805,"t":1713924000}
+{"o":663.9596900998,"h":670.2501333998,"l":663.3139825075,"c":667.2189294163,"v":336570.1220860186,"t":1713927600}
+{"o":667.2189294163,"h":678.7086975107,"l":664.3328541725,"c":677.6625434549,"v":460904.5101160894,"t":1713931200}
+{"o":677.6625434549,"h":680.769827007,"l":671.7153744457,"c":673.2395181222,"v":421063.5804620817,"t":1713934800}
+{"o":673.2395181222,"h":676.8417277338,"l":668.8261466341,"c":673.7831860411,"v":420826.1191206517,"t":1713938400}
+{"o":673.7831860411,"h":676.8504977054,"l":671.2888721799,"c":672.5443420216,"v":319011.4462304103,"t":1713942000}
+{"o":672.5443420216,"h":674.7351803902,"l":667.7263260797,"c":669.8110093014,"v":333355.503423795,"t":1713945600}
+{"o":669.8110093014,"h":670.8566069156,"l":666.2601650103,"c":669.8326912714,"v":316451.4349914287,"t":1713949200}
+{"o":669.8326912714,"h":673.5087208638,"l":667.5956180329,"c":671.6154411075,"v":318655.7516947863,"t":1713952800}
+{"o":671.6154411075,"h":679.442096534,"l":669.3563935127,"c":678.4158574051,"v":364146.7355393234,"t":1713956400}
+{"o":678.4158574051,"h":680.4926299429,"l":674.659978526,"c":675.4022203835,"v":430625.1810833051,"t":1713960000}
+{"o":675.4022203835,"h":675.9969359779,"l":663.4043181417,"c":667.762636903,"v":563572.8668081305,"t":1713963600}
+{"o":667.762636903,"h":670.8886729622,"l":649.5186193747,"c":660.6946328148,"v":1004725.7168313626,"t":1713967200}
+{"o":660.6946328148,"h":661.8062606462,"l":639.7481595643,"c":644.6226394891,"v":1136277.3825815651,"t":1713970800}
+{"o":644.6226394891,"h":650.3307357794,"l":640.6177213601,"c":645.9397385817,"v":769359.9068212159,"t":1713974400}
+{"o":645.9397385817,"h":655.6083523736,"l":643.5850522912,"c":648.4621041443,"v":475847.4839599354,"t":1713978000}
+{"o":648.4621041443,"h":649.4179509175,"l":630.0084645598,"c":632.5021226186,"v":505428.1113198026,"t":1713981600}
+{"o":632.5021226186,"h":643.9444713712,"l":627.7450392544,"c":637.8289744145,"v":633056.3788631925,"t":1713985200}
+{"o":637.8289744145,"h":640.6350986576,"l":631.196070206,"c":633.9219448188,"v":506150.505276756,"t":1713988800}
+{"o":633.9219448188,"h":639.36916921,"l":630.7226326648,"c":638.1418017599,"v":387584.2394433666,"t":1713992400}
+{"o":638.1418017599,"h":638.5703651894,"l":623.7208417856,"c":625.4999894134,"v":420466.6403721416,"t":1713996000}
+{"o":625.4999894134,"h":630.8368776274,"l":616.77624642,"c":629.5018976705,"v":462187.7717592983,"t":1713999600}
+{"o":629.5018976705,"h":637.0047007194,"l":627.5185384188,"c":632.671292896,"v":378589.2958672276,"t":1714003200}
+{"o":632.671292896,"h":635.6772086712,"l":620.661931337,"c":621.593972432,"v":379071.507693904,"t":1714006800}
+{"o":621.593972432,"h":626.9262213084,"l":616.3540189674,"c":623.8617895032,"v":453017.1136738055,"t":1714010400}
+{"o":623.8617895032,"h":626.7789711326,"l":619.2667538723,"c":621.1784865472,"v":362264.702956559,"t":1714014000}
+{"o":621.1784865472,"h":628.9798541057,"l":616.3340398743,"c":627.3071787791,"v":404874.5926807419,"t":1714017600}
+{"o":627.3071787791,"h":631.9854178792,"l":622.2512474048,"c":629.3792866021,"v":279489.8600690853,"t":1714021200}
+{"o":629.3792866021,"h":635.2920051991,"l":626.0372363419,"c":627.5321010959,"v":413892.7040117689,"t":1714024800}
+{"o":627.5321010959,"h":629.8105543641,"l":619.9468306007,"c":622.6129933586,"v":325000.8465470226,"t":1714028400}
+{"o":622.6129933586,"h":629.485053771,"l":614.7486807161,"c":623.3287874444,"v":425060.7182032147,"t":1714032000}
+{"o":623.3287874444,"h":623.3287874444,"l":623.3287874444,"c":623.3287874444,"v":665.73848068,"t":1714035600}
+{"o":623.3287874444,"h":623.3287874444,"l":623.3287874444,"c":623.3287874444,"v":2447.95304219,"t":1714039200}
+{"o":623.3287874444,"h":623.3287874444,"l":623.3287874444,"c":623.3287874444,"v":171.859,"t":1714042800}
+{"o":623.3287874444,"h":623.3287874444,"l":623.3287874444,"c":623.3287874444,"v":74.52993797,"t":1714046400}
+{"o":623.3287874444,"h":623.3287874444,"l":623.3287874444,"c":623.3287874444,"v":262.22210971,"t":1714050000}
+{"o":623.3287874444,"h":623.3287874444,"l":623.3287874444,"c":623.3287874444,"v":1669.74291287,"t":1714053600}
+{"o":623.3287874444,"h":623.3287874444,"l":623.3287874444,"c":623.3287874444,"v":3508.34360905,"t":1714057200}
+{"o":623.3287874444,"h":623.3287874444,"l":623.3287874444,"c":623.3287874444,"v":6777.88136956,"t":1714060800}
+{"o":623.3287874444,"h":623.3287874444,"l":623.3287874444,"c":623.3287874444,"v":2181.2279191,"t":1714064400}
+{"o":623.3287874444,"h":623.3287874444,"l":623.3287874444,"c":623.3287874444,"v":1655.85208545,"t":1714068000}
+{"o":623.3287874444,"h":623.3287874444,"l":623.3287874444,"c":623.3287874444,"v":1659.65234731,"t":1714071600}
+{"o":623.3287874444,"h":623.3287874444,"l":623.3287874444,"c":623.3287874444,"v":217.15416673,"t":1714075200}
+{"o":623.3287874444,"h":623.3287874444,"l":623.3287874444,"c":623.3287874444,"v":233.06978683,"t":1714078800}
+{"o":623.3287874444,"h":623.3287874444,"l":623.3287874444,"c":623.3287874444,"v":447.04928276,"t":1714082400}
+{"o":623.3287874444,"h":623.3287874444,"l":623.3287874444,"c":623.3287874444,"v":716.83600989,"t":1714086000}
+{"o":623.3287874444,"h":623.3287874444,"l":623.3287874444,"c":623.3287874444,"v":1205.29920082,"t":1714089600}
+{"o":623.3287874444,"h":623.3287874444,"l":623.3287874444,"c":623.3287874444,"v":1174.78379187,"t":1714093200}
+{"o":623.3287874444,"h":623.3287874444,"l":611.1693764983,"c":614.2439254047,"v":452255.5834153345,"t":1714096800}
+{"o":614.2439254047,"h":614.2439254047,"l":614.2439254047,"c":614.2439254047,"v":418.095,"t":1714100400}
+{"o":614.2439254047,"h":614.2439254047,"l":614.2439254047,"c":614.2439254047,"v":1690.75937688,"t":1714104000}
+{"o":614.2439254047,"h":614.2439254047,"l":614.2439254047,"c":614.2439254047,"v":1086.39466154,"t":1714107600}
+{"o":614.2439254047,"h":614.2439254047,"l":614.2439254047,"c":614.2439254047,"v":678.34592356,"t":1714111200}
+{"o":614.2439254047,"h":614.2439254047,"l":614.2439254047,"c":614.2439254047,"v":13.793,"t":1714114800}
+{"o":614.2439254047,"h":614.2439254047,"l":614.2439254047,"c":614.2439254047,"v":77.15086808,"t":1714118400}
+{"o":614.2439254047,"h":614.2439254047,"l":614.2439254047,"c":614.2439254047,"v":185.25484706,"t":1714122000}
+{"o":614.2439254047,"h":614.2439254047,"l":614.2439254047,"c":614.2439254047,"v":470.8311996,"t":1714125600}
+{"o":614.2439254047,"h":614.2439254047,"l":605.9327755223,"c":609.5167581453,"v":340611.0052128735,"t":1714129200}
+{"o":609.5167581453,"h":614.4732495174,"l":605.7735555644,"c":608.8977938127,"v":438262.8032520072,"t":1714132800}
+{"o":608.8977938127,"h":615.9006866431,"l":600.9565527423,"c":614.6730286115,"v":576375.4525478893,"t":1714136400}
+{"o":614.6730286115,"h":623.2303239856,"l":608.2783430364,"c":610.6882172203,"v":569649.1008184903,"t":1714140000}
+{"o":610.6882172203,"h":612.9611820321,"l":604.5119787377,"c":607.3546127045,"v":594310.6037655679,"t":1714143600}
+{"o":607.3546127045,"h":610.1266791754,"l":603.3952452296,"c":605.14735532,"v":434653.4695280562,"t":1714147200}
+{"o":605.14735532,"h":611.7471444245,"l":604.7733613294,"c":610.5019219816,"v":435413.1123550754,"t":1714150800}
+{"o":610.5019219816,"h":613.6737213836,"l":609.1320419678,"c":613.5690753659,"v":421301.774528067,"t":1714154400}
+{"o":613.5690753659,"h":614.1337277994,"l":608.4408066934,"c":608.4408066934,"v":453770.3413724577,"t":1714158000}
+{"o":608.4408066934,"h":612.3596749509,"l":606.4118126387,"c":608.1180957145,"v":368064.5762290676,"t":1714161600}
+{"o":608.1180957145,"h":609.9855864218,"l":602.8786354893,"c":606.9820910229,"v":314123.253472189,"t":1714165200}
+{"o":606.9820910229,"h":607.6137893004,"l":590.4876555125,"c":592.6772686065,"v":494991.9559694025,"t":1714168800}
+{"o":592.6772686065,"h":595.8609809411,"l":540.987234726,"c":552.8829462248,"v":510505.9718557947,"t":1714172400}
+{"o":552.8829462248,"h":571.9781365526,"l":478.7268612856,"c":561.7314191458,"v":605685.5022972911,"t":1714176000}
+{"o":561.7314191458,"h":562.2672120673,"l":539.3239689669,"c":551.2111437617,"v":744190.4751847814,"t":1714179600}
+{"o":551.2111437617,"h":559.5098243129,"l":549.4661832275,"c":552.7287245577,"v":392756.7406295208,"t":1714183200}
+{"o":552.7287245577,"h":558.9693608264,"l":551.2966011687,"c":556.6228836215,"v":336185.0636766378,"t":1714186800}
+{"o":556.6228836215,"h":560.4412024338,"l":555.9732863766,"c":559.3359650294,"v":326872.6043652624,"t":1714190400}
+{"o":559.3359650294,"h":559.992066388,"l":553.3270819379,"c":555.8074069159,"v":318895.662309933,"t":1714194000}
+{"o":555.8074069159,"h":558.9303417894,"l":552.7403406282,"c":555.3391305215,"v":329788.5434155059,"t":1714197600}
+{"o":555.3391305215,"h":559.2105949646,"l":554.6622779631,"c":555.675447542,"v":312621.274179651,"t":1714201200}
+{"o":555.675447542,"h":558.4219665552,"l":553.572972323,"c":554.9678431961,"v":258878.6520508506,"t":1714204800}
+{"o":554.9678431961,"h":558.0969972812,"l":553.4953893906,"c":555.2896757153,"v":277969.9515292651,"t":1714208400}
+{"o":555.2896757153,"h":556.840792052,"l":552.7120521747,"c":553.7852267003,"v":317583.2038286683,"t":1714212000}
+{"o":553.7852267003,"h":557.2967880778,"l":551.1877785277,"c":554.6848503171,"v":381328.1072204228,"t":1714215600}
+{"o":554.6848503171,"h":562.1436234732,"l":553.7174571383,"c":560.3671744506,"v":378500.8642235592,"t":1714219200}
+{"o":560.3671744506,"h":571.3848254194,"l":558.8913608675,"c":566.7872734078,"v":357359.1147229908,"t":1714222800}
+{"o":566.7872734078,"h":570.7590078041,"l":562.260837958,"c":564.0780667596,"v":387405.6586316804,"t":1714226400}
+{"o":564.0780667596,"h":566.7985443654,"l":560.0005378875,"c":561.7403078354,"v":385743.1454861152,"t":1714230000}
+{"o":561.7403078354,"h":566.4315421581,"l":561.0035154658,"c":564.2326657584,"v":359237.9800427768,"t":1714233600}
+{"o":564.2326657584,"h":581.2998836719,"l":562.774284905,"c":578.132707821,"v":414380.7433281915,"t":1714237200}
+{"o":578.132707821,"h":581.7415801062,"l":569.8453886632,"c":576.6117496404,"v":464663.1133755957,"t":1714240800}
+{"o":576.6117496404,"h":581.023927424,"l":574.5667954894,"c":580.6821964248,"v":281596.9824545392,"t":1714244400}
+{"o":580.6821964248,"h":584.3749530175,"l":574.9536487889,"c":576.3127289332,"v":286589.8120949581,"t":1714248000}
+{"o":576.3127289332,"h":577.5616309041,"l":571.2717179598,"c":573.54521607,"v":272753.0021636431,"t":1714251600}
+{"o":573.54521607,"h":575.3433794407,"l":571.2454059158,"c":573.9148494574,"v":274631.3346573066,"t":1714255200}
+{"o":573.9148494574,"h":579.3538512737,"l":573.8164816758,"c":576.9451750368,"v":274606.6785503349,"t":1714258800}
+{"o":576.9451750368,"h":580.4210589735,"l":574.502011631,"c":579.1902419943,"v":300582.8197680037,"t":1714262400}
+{"o":579.1902419943,"h":585.1324900683,"l":576.9978320623,"c":584.2145662572,"v":279750.1570697902,"t":1714266000}
+{"o":584.2145662572,"h":598.2693365288,"l":581.7327373599,"c":588.0303579206,"v":398804.5536049353,"t":1714269600}
+{"o":588.0303579206,"h":591.0120619398,"l":584.4967519351,"c":586.9546939633,"v":345876.0019544784,"t":1714273200}
+{"o":586.9546939633,"h":587.9054248875,"l":581.3675015449,"c":583.6994688032,"v":252095.5638791799,"t":1714276800}
+{"o":583.6994688032,"h":589.426150329,"l":581.1020554763,"c":585.7590079147,"v":367254.5635347785,"t":1714280400}
+{"o":585.7590079147,"h":588.0056064873,"l":583.5371650305,"c":587.2116838827,"v":255921.8368350926,"t":1714284000}
+{"o":587.2116838827,"h":589.6938523384,"l":584.8361144506,"c":585.7941709169,"v":272546.2955430678,"t":1714287600}
+{"o":585.7941709169,"h":588.0176324909,"l":580.7330545855,"c":582.1556803683,"v":297465.8628070836,"t":1714291200}
+{"o":582.1556803683,"h":584.8070333364,"l":579.7272795064,"c":581.0944095043,"v":402124.7165408551,"t":1714294800}
+{"o":581.0944095043,"h":582.5311973392,"l":576.7366335999,"c":580.6982388302,"v":291145.2062770055,"t":1714298400}
+{"o":580.6982388302,"h":581.6336224782,"l":575.0448521689,"c":576.3595616421,"v":273191.3334072767,"t":1714302000}
+{"o":576.3595616421,"h":579.2543837839,"l":575.3158369318,"c":578.5049131856,"v":262821.7095021085,"t":1714305600}
+{"o":578.5049131856,"h":583.411460231,"l":576.5304590606,"c":582.0802900327,"v":300278.1869500582,"t":1714309200}
+{"o":582.0802900327,"h":582.5138332262,"l":578.1480780329,"c":580.1788489219,"v":376358.4587155574,"t":1714312800}
+{"o":580.1788489219,"h":582.2611425862,"l":578.6144104804,"c":579.3706946677,"v":372263.411560921,"t":1714316400}
+{"o":579.3706946677,"h":583.2558992111,"l":578.7425706082,"c":581.3499845994,"v":372747.3835572156,"t":1714320000}
+{"o":581.3499845994,"h":583.907641414,"l":579.7123859021,"c":583.7420061118,"v":303296.5760293212,"t":1714323600}
+{"o":583.7420061118,"h":587.6456970707,"l":581.5191374339,"c":587.0086952724,"v":332936.3721642818,"t":1714327200}
+{"o":587.0086952724,"h":587.6303491119,"l":579.8979554802,"c":580.4217489974,"v":319572.4789362359,"t":1714330800}
+{"o":580.4217489974,"h":581.2985519011,"l":575.447663748,"c":578.7705243479,"v":286141.0907265401,"t":1714334400}
+{"o":578.7705243479,"h":580.0159897573,"l":576.2919937046,"c":576.8211271376,"v":294781.772918627,"t":1714338000}
+{"o":576.8211271376,"h":578.4171882044,"l":564.6174872876,"c":567.6098358855,"v":395504.5120243416,"t":1714341600}
+{"o":567.6098358855,"h":567.6284991056,"l":559.3118435783,"c":563.337770057,"v":382845.261557417,"t":1714345200}
+{"o":563.337770057,"h":567.120897598,"l":561.0332390323,"c":564.9555995252,"v":380763.1814453778,"t":1714348800}
+{"o":564.9555995252,"h":567.4111979167,"l":561.7716006386,"c":565.8775264706,"v":644008.3897865817,"t":1714352400}
+{"o":565.8775264706,"h":566.7798135849,"l":554.6681544771,"c":556.7441264938,"v":597445.8894483106,"t":1714356000}
+{"o":556.7441264938,"h":557.8993307951,"l":550.069029451,"c":551.1195201362,"v":453091.7031476182,"t":1714359600}
+{"o":551.1195201362,"h":557.4496812771,"l":548.7480874825,"c":555.9997423303,"v":455186.9658860646,"t":1714363200}
+{"o":555.9997423303,"h":558.7216196716,"l":553.1040698606,"c":558.161737537,"v":302352.9050135968,"t":1714366800}
+{"o":558.161737537,"h":558.4026322011,"l":547.5472153977,"c":550.9396324946,"v":393077.4908745327,"t":1714370400}
+{"o":550.9396324946,"h":552.8090642877,"l":548.6910368719,"c":550.9619935309,"v":361949.6821025995,"t":1714374000}
+{"o":550.9619935309,"h":552.2204504377,"l":545.9867748275,"c":550.6569047317,"v":304389.8497314777,"t":1714377600}
+{"o":550.6569047317,"h":555.5831929912,"l":549.1785633111,"c":553.3828605385,"v":334569.522230992,"t":1714381200}
+{"o":553.3828605385,"h":558.3338834255,"l":550.0912020694,"c":552.2986949629,"v":328788.5810724763,"t":1714384800}
+{"o":552.2986949629,"h":553.3530367712,"l":548.1431695394,"c":549.9032974116,"v":286950.1948648567,"t":1714388400}
+{"o":549.9032974116,"h":555.3271606551,"l":546.7398535685,"c":555.1345037113,"v":457369.5747427269,"t":1714392000}
+{"o":555.1345037113,"h":558.0652713897,"l":547.3826919207,"c":550.3144383327,"v":513259.7194112206,"t":1714395600}
+{"o":550.3144383327,"h":561.1505139503,"l":548.669026433,"c":558.0605565901,"v":497136.6791033817,"t":1714399200}
+{"o":558.0605565901,"h":560.0764583427,"l":553.8511478068,"c":557.5357894613,"v":446407.7569362079,"t":1714402800}
+{"o":557.5357894613,"h":558.140735443,"l":544.492751612,"c":545.8909314933,"v":490046.4534163657,"t":1714406400}
+{"o":545.8909314933,"h":555.2965697977,"l":544.7639606474,"c":551.5417695134,"v":595970.7321497663,"t":1714410000}
+{"o":551.5417695134,"h":551.8794594442,"l":545.5077222395,"c":549.0972929122,"v":478968.2079593412,"t":1714413600}
+{"o":549.0972929122,"h":552.6076908955,"l":545.3202629483,"c":550.9041627954,"v":572484.7093818618,"t":1714417200}
+{"o":550.9041627954,"h":554.0494630952,"l":548.4305261004,"c":550.914545695,"v":517192.0741816509,"t":1714420800}
+{"o":550.914545695,"h":552.5802551784,"l":546.9660078216,"c":550.8484060305,"v":354155.9336593276,"t":1714424400}
+{"o":550.8484060305,"h":563.6805800023,"l":549.9418658222,"c":561.7047581562,"v":449871.6879492207,"t":1714428000}
+{"o":561.7047581562,"h":566.4382645468,"l":557.4813980469,"c":562.4550069685,"v":437751.9426758788,"t":1714431600}
+{"o":562.4550069685,"h":570.9166500636,"l":558.8488553046,"c":568.0551830114,"v":385113.5966737455,"t":1714435200}
+{"o":568.0551830114,"h":568.8858133443,"l":557.3079664953,"c":557.4708100469,"v":381507.5867226537,"t":1714438800}
+{"o":557.4708100469,"h":562.0459821847,"l":550.8692673861,"c":560.230347302,"v":396335.0385047022,"t":1714442400}
+{"o":560.230347302,"h":561.2428754116,"l":556.028568137,"c":557.2285031602,"v":301795.0991259447,"t":1714446000}
+{"o":557.2285031602,"h":558.8969144698,"l":549.5665897855,"c":553.7396003405,"v":357258.1511969378,"t":1714449600}
+{"o":553.7396003405,"h":555.4537521903,"l":548.8614387265,"c":552.3610861212,"v":325608.0789964203,"t":1714453200}
+{"o":552.3610861212,"h":556.6055572437,"l":549.8084097747,"c":554.5982583487,"v":323616.2552957647,"t":1714456800}
+{"o":554.5982583487,"h":556.0015463028,"l":551.0953045397,"c":551.2524920726,"v":248334.658436988,"t":1714460400}
+{"o":551.2524920726,"h":553.4122599958,"l":531.6403882307,"c":534.3882716131,"v":507783.0729834293,"t":1714464000}
+{"o":534.3882716131,"h":537.6536137151,"l":522.9446021248,"c":531.0986770819,"v":473558.9076866484,"t":1714467600}
+{"o":531.0986770819,"h":533.6891376221,"l":528.3757406626,"c":530.9938857446,"v":328058.0427095221,"t":1714471200}
+{"o":530.9938857446,"h":531.0640393434,"l":523.290664757,"c":525.5824370229,"v":445482.5220257145,"t":1714474800}
+{"o":525.5824370229,"h":527.9610276752,"l":517.6026769278,"c":526.6320327076,"v":667878.3396691757,"t":1714478400}
+{"o":526.6320327076,"h":528.6116628372,"l":519.4768844424,"c":521.0137342173,"v":467761.0436535918,"t":1714482000}
+{"o":521.0137342173,"h":532.0425513539,"l":519.929591251,"c":525.7580630239,"v":628858.4280888336,"t":1714485600}
+{"o":525.7580630239,"h":528.7466424272,"l":516.9828173482,"c":521.4734919813,"v":580269.6728603654,"t":1714489200}
+{"o":521.4734919813,"h":521.4734919813,"l":502.3730650515,"c":512.5225822246,"v":1029596.1656846628,"t":1714492800}
+{"o":512.5225822246,"h":514.1483518679,"l":504.8714083245,"c":508.7823427792,"v":636035.0581685108,"t":1714496400}
+{"o":508.7823427792,"h":511.4317361184,"l":503.6897575568,"c":506.675600765,"v":490479.2996370691,"t":1714500000}
+{"o":506.675600765,"h":509.4564131362,"l":494.407340053,"c":501.2821047632,"v":720410.58378526,"t":1714503600}
+{"o":501.2821047632,"h":513.8530268069,"l":500.9877217454,"c":509.6812194229,"v":657063.4898960931,"t":1714507200}
+{"o":509.6812194229,"h":516.2385071156,"l":509.4084499152,"c":512.7683581108,"v":482561.6628578014,"t":1714510800}
+{"o":512.7683581108,"h":525.4937810695,"l":512.3830915858,"c":519.7289141795,"v":621147.2488417669,"t":1714514400}
+{"o":519.7289141795,"h":521.6538570593,"l":515.2508383616,"c":517.1406280058,"v":349260.032948036,"t":1714518000}
+{"o":517.1406280058,"h":519.5607882133,"l":508.2464308363,"c":510.5059111007,"v":432269.3632505155,"t":1714521600}
+{"o":510.5059111007,"h":520.1877442291,"l":507.6203169326,"c":517.7858187042,"v":434266.353616241,"t":1714525200}
+{"o":517.7858187042,"h":519.0798239936,"l":505.2113314375,"c":510.4655630674,"v":486073.5629045302,"t":1714528800}
+{"o":510.4655630674,"h":516.5112727224,"l":508.7254738629,"c":514.8310955704,"v":375906.6625523931,"t":1714532400}
+{"o":514.8310955704,"h":517.8800723678,"l":512.7264399104,"c":513.6549272216,"v":324998.772212273,"t":1714536000}
+{"o":513.6549272216,"h":516.7236297237,"l":508.6749957295,"c":510.4245764864,"v":328234.3625485898,"t":1714539600}
+{"o":510.4245764864,"h":511.9480047306,"l":499.8731663009,"c":501.3846131504,"v":421240.1010215094,"t":1714543200}
+{"o":501.3846131504,"h":503.6577769496,"l":473.9213816993,"c":491.7428599662,"v":983470.1183329273,"t":1714546800}
+{"o":491.7428599662,"h":495.2893561202,"l":484.6070874671,"c":493.9665728182,"v":725566.9272893058,"t":1714550400}
+{"o":493.9665728182,"h":500.0293382303,"l":491.8326520165,"c":492.5161323632,"v":455152.3464369313,"t":1714554000}
+{"o":492.5161323632,"h":497.6908712505,"l":490.7028208831,"c":496.4131110907,"v":444386.1205916345,"t":1714557600}
+{"o":496.4131110907,"h":502.0531634096,"l":494.7425176142,"c":501.4813120093,"v":335281.9938560175,"t":1714561200}
+{"o":501.4813120093,"h":509.7538593935,"l":499.4225475247,"c":505.0552632977,"v":510327.0037853391,"t":1714564800}
+{"o":505.0552632977,"h":506.3742873623,"l":497.8238709048,"c":503.2400156596,"v":559922.8361344911,"t":1714568400}
+{"o":503.2400156596,"h":506.0328516366,"l":498.5979112474,"c":503.4520567861,"v":430918.8415553063,"t":1714572000}
+{"o":503.4520567861,"h":503.9745347654,"l":495.3375901436,"c":503.127717295,"v":630362.1780539193,"t":1714575600}
+{"o":503.127717295,"h":516.6281269882,"l":500.1933895117,"c":507.7890474444,"v":572640.8806812873,"t":1714579200}
+{"o":507.7890474444,"h":520.8027275394,"l":504.8823054483,"c":517.4188139003,"v":661795.3418421536,"t":1714582800}
+{"o":517.4188139003,"h":554.7938613845,"l":515.8252959591,"c":546.5081941653,"v":1300273.8489589174,"t":1714586400}
+{"o":546.5081941653,"h":552.274978063,"l":525.1376769977,"c":529.2645806152,"v":1147248.8543419212,"t":1714590000}
+{"o":529.2645806152,"h":543.479768782,"l":525.5034768415,"c":537.8704191196,"v":1104464.2292049474,"t":1714593600}
+{"o":537.8704191196,"h":548.8825178258,"l":534.3839229065,"c":543.9747386821,"v":573636.1810881272,"t":1714597200}
+{"o":543.9747386821,"h":548.6757161571,"l":540.7780281371,"c":543.9625425478,"v":453476.8520151073,"t":1714600800}
+{"o":543.9625425478,"h":551.2465386256,"l":542.1496461394,"c":549.2382925753,"v":402365.107284517,"t":1714604400}
+{"o":549.2382925753,"h":550.7470619711,"l":534.8959569092,"c":536.2203152917,"v":466324.753738632,"t":1714608000}
+{"o":536.2203152917,"h":538.6809030133,"l":526.4855627764,"c":529.0458289731,"v":449956.6208900909,"t":1714611600}
+{"o":529.0458289731,"h":532.6615643654,"l":524.9707638693,"c":528.7516643558,"v":401264.1687454149,"t":1714615200}
+{"o":528.7516643558,"h":534.5052453888,"l":528.0504349777,"c":530.6085779122,"v":417754.3727176984,"t":1714618800}
+{"o":530.6085779122,"h":534.9383681487,"l":526.6229668593,"c":528.9131586871,"v":358837.1808018787,"t":1714622400}
+{"o":528.9131586871,"h":529.5959638516,"l":523.1192447264,"c":528.5565845757,"v":337725.4835277227,"t":1714626000}
+{"o":528.5565845757,"h":532.0920920146,"l":527.596923973,"c":529.5291768458,"v":288411.8783292546,"t":1714629600}
+{"o":529.5291768458,"h":544.3464481866,"l":528.8605968546,"c":536.197078632,"v":380011.0506244995,"t":1714633200}
+{"o":536.197078632,"h":546.7575738112,"l":535.1219873477,"c":544.2585098875,"v":332732.7812544664,"t":1714636800}
+{"o":544.2585098875,"h":618.1744300705,"l":540.5228790669,"c":603.3931503898,"v":306141.2176869152,"t":1714640400}
+{"o":603.3931503898,"h":664.5636509329,"l":599.4853709481,"c":659.9548369477,"v":443706.6144340368,"t":1714644000}
+{"o":659.9548369477,"h":683.0332316106,"l":659.1005820365,"c":680.5599949203,"v":737239.4069069278,"t":1714647600}
+{"o":680.5599949203,"h":682.6458464952,"l":671.283265255,"c":672.3067852252,"v":609911.3031814316,"t":1714651200}
+{"o":672.3067852252,"h":675.2708002015,"l":664.7370790965,"c":666.4999211217,"v":550225.4925060548,"t":1714654800}
+{"o":666.4999211217,"h":683.5504522031,"l":662.8346356963,"c":680.6582862431,"v":615826.1064128111,"t":1714658400}
+{"o":680.6582862431,"h":689.4397010594,"l":678.5463985939,"c":682.5935784736,"v":723134.7254298682,"t":1714662000}
+{"o":682.5935784736,"h":683.5481002939,"l":675.9970672154,"c":676.0251121899,"v":517399.5115420643,"t":1714665600}
+{"o":676.0251121899,"h":686.2594586936,"l":674.8792958405,"c":682.3957401482,"v":519272.6762358466,"t":1714669200}
+{"o":682.3957401482,"h":747.9503827987,"l":663.4484384506,"c":733.1663309087,"v":452208.7731800802,"t":1714672800}
+{"o":733.1663309087,"h":735.3005773495,"l":664.0828421241,"c":669.4801357966,"v":403397.6233072513,"t":1714676400}
+{"o":669.4801357966,"h":672.6868618314,"l":657.3602729839,"c":662.3117744356,"v":460959.4422545616,"t":1714680000}
+{"o":662.3117744356,"h":672.713402635,"l":661.1787683027,"c":671.9829018111,"v":522270.1463114295,"t":1714683600}
+{"o":671.9829018111,"h":682.2170380306,"l":668.702243931,"c":673.3614125401,"v":512476.5880383356,"t":1714687200}
+{"o":673.3614125401,"h":675.532565782,"l":652.2558925074,"c":652.5968716658,"v":350058.141144991,"t":1714690800}
+{"o":652.5968716658,"h":660.1082888546,"l":648.2772146368,"c":653.9515708474,"v":400395.2434802645,"t":1714694400}
+{"o":653.9515708474,"h":669.9698360401,"l":652.7813443579,"c":661.7834101879,"v":485699.7601407592,"t":1714698000}
+{"o":661.7834101879,"h":672.3321536976,"l":659.7883048445,"c":662.6202508134,"v":479720.0360298718,"t":1714701600}
+{"o":662.6202508134,"h":671.2357850322,"l":662.3520767934,"c":668.4926701947,"v":498682.5422275321,"t":1714705200}
+{"o":668.4926701947,"h":671.4969867264,"l":662.8322241349,"c":664.1952643003,"v":458992.6997060739,"t":1714708800}
+{"o":664.1952643003,"h":668.2820714186,"l":658.9141545152,"c":660.6728848601,"v":374817.6689112451,"t":1714712400}
+{"o":660.6728848601,"h":662.0360884896,"l":655.5197772226,"c":657.0843036317,"v":304211.1991535303,"t":1714716000}
+{"o":657.0843036317,"h":660.6259266134,"l":648.4941907188,"c":650.9099437584,"v":319997.6435488557,"t":1714719600}
+{"o":650.9099437584,"h":657.792347258,"l":648.3498998859,"c":651.7486304821,"v":320446.7957609891,"t":1714723200}
+{"o":651.7486304821,"h":659.9405647131,"l":649.308232477,"c":657.117804673,"v":299749.8503782786,"t":1714726800}
+{"o":657.117804673,"h":702.2168553179,"l":645.9732856767,"c":678.3928862221,"v":308330.381411977,"t":1714730400}
+{"o":678.3928862221,"h":679.3944394208,"l":672.082134205,"c":676.6085946642,"v":308307.1023793949,"t":1714734000}
+{"o":676.6085946642,"h":704.8737658611,"l":674.5188843351,"c":701.848639265,"v":695946.4074173485,"t":1714737600}
+{"o":701.848639265,"h":711.9749261103,"l":698.044733566,"c":706.7277609059,"v":755889.1133652554,"t":1714741200}
+{"o":706.7277609059,"h":711.4028729702,"l":698.2169551818,"c":705.084557523,"v":630261.8321933051,"t":1714744800}
+{"o":705.084557523,"h":707.7211949679,"l":696.3793636572,"c":702.1655737558,"v":460190.7521314292,"t":1714748400}
+{"o":702.1655737558,"h":707.6716983219,"l":699.5039208696,"c":700.6713385501,"v":493504.4358118487,"t":1714752000}
+{"o":700.6713385501,"h":704.5171791976,"l":698.0786264489,"c":703.1226007744,"v":627327.0169965916,"t":1714755600}
+{"o":703.1226007744,"h":706.5841529149,"l":699.5200902848,"c":700.8469327122,"v":389127.5845787178,"t":1714759200}
+{"o":700.8469327122,"h":706.3494390508,"l":697.4734990351,"c":706.2397515139,"v":417539.1014505498,"t":1714762800}
+{"o":706.2397515139,"h":717.3203595517,"l":703.81376298,"c":711.0459926659,"v":498965.0933504321,"t":1714766400}
+{"o":711.0459926659,"h":714.1562358169,"l":704.7542832812,"c":707.7597472494,"v":384260.3505796412,"t":1714770000}
+{"o":707.7597472494,"h":711.8701107473,"l":706.4720898843,"c":709.4098907138,"v":363913.705139551,"t":1714773600}
+{"o":709.4098907138,"h":717.3721753395,"l":708.4131204464,"c":710.8538433827,"v":465364.7850509844,"t":1714777200}
+{"o":710.8538433827,"h":717.0029106635,"l":709.4508331051,"c":713.5710400019,"v":443544.2379762914,"t":1714780800}
+{"o":713.5710400019,"h":716.3845152359,"l":708.5108082046,"c":709.3863451833,"v":419653.1424857898,"t":1714784400}
+{"o":709.3863451833,"h":712.3035914354,"l":703.3406146344,"c":710.2545570473,"v":386324.2571682443,"t":1714788000}
+{"o":710.2545570473,"h":715.57825243,"l":709.328676339,"c":713.3845538375,"v":328174.4511563688,"t":1714791600}
+{"o":713.3845538375,"h":723.8884731887,"l":712.4991148859,"c":719.4586422613,"v":377658.4119822931,"t":1714795200}
+{"o":719.4586422613,"h":720.7394265909,"l":712.9029688823,"c":717.6471109215,"v":371071.2779672759,"t":1714798800}
+{"o":717.6471109215,"h":719.313947244,"l":711.9102253826,"c":712.4847335215,"v":291445.3713797626,"t":1714802400}
+{"o":712.4847335215,"h":714.7884376007,"l":710.4067996914,"c":711.8603323242,"v":306176.7217458256,"t":1714806000}
+{"o":711.8603323242,"h":718.4596823525,"l":711.0909667467,"c":716.9469135626,"v":313730.1703833897,"t":1714809600}
+{"o":716.9469135626,"h":718.4947256081,"l":713.8662198725,"c":716.7811256945,"v":299069.4350295624,"t":1714813200}
+{"o":716.7811256945,"h":737.2959569579,"l":713.7679707314,"c":735.9370927758,"v":405268.9500684027,"t":1714816800}
+{"o":735.9370927758,"h":737.1729834297,"l":721.9731269688,"c":724.0747351684,"v":556742.5064016241,"t":1714820400}
+{"o":724.0747351684,"h":732.1861763958,"l":722.2609070922,"c":732.1300999679,"v":470833.6841520905,"t":1714824000}
+{"o":732.1300999679,"h":733.457276972,"l":720.5494452274,"c":726.4002047519,"v":446061.7080981859,"t":1714827600}
+{"o":726.4002047519,"h":736.7992685956,"l":721.2019307388,"c":725.1227581094,"v":468311.0749306729,"t":1714831200}
+{"o":725.1227581094,"h":727.153258227,"l":719.3818546002,"c":723.0898504342,"v":401917.4848006013,"t":1714834800}
+{"o":723.0898504342,"h":726.7525035316,"l":718.1249642236,"c":725.8166012031,"v":417499.0338032331,"t":1714838400}
+{"o":725.8166012031,"h":726.592423694,"l":718.2717184614,"c":723.4702909188,"v":468476.0872005747,"t":1714842000}
+{"o":723.4702909188,"h":729.1949830732,"l":720.5232467881,"c":725.9640576414,"v":429373.0297789203,"t":1714845600}
+{"o":725.9640576414,"h":729.7860988808,"l":724.4839909957,"c":729.0289958353,"v":327811.6892363299,"t":1714849200}
+{"o":729.0289958353,"h":731.3963439402,"l":726.2097427611,"c":727.5072095052,"v":354236.2936798496,"t":1714852800}
+{"o":727.5072095052,"h":731.0686042076,"l":720.9635887385,"c":724.2105552404,"v":329599.0301711498,"t":1714856400}
+{"o":724.2105552404,"h":726.0415415292,"l":720.8208090839,"c":721.7242362975,"v":284262.3791072576,"t":1714860000}
+{"o":721.7242362975,"h":724.7533331667,"l":720.889382983,"c":722.1813123047,"v":292788.1923285868,"t":1714863600}
+{"o":722.1813123047,"h":727.9921545767,"l":713.5945393355,"c":717.5339043024,"v":427229.0478893737,"t":1714867200}
+{"o":717.5339043024,"h":719.3061146973,"l":707.8337398453,"c":714.7206110655,"v":450886.2863941264,"t":1714870800}
+{"o":714.7206110655,"h":719.6969787445,"l":713.6928238641,"c":714.3445312612,"v":328084.5527354429,"t":1714874400}
+{"o":714.3445312612,"h":715.5567736877,"l":708.8029815092,"c":714.8494176415,"v":287835.6182495467,"t":1714878000}
+{"o":714.8494176415,"h":716.5374789818,"l":712.3352681328,"c":715.4318395869,"v":286049.6381275433,"t":1714881600}
+{"o":715.4318395869,"h":721.8965627125,"l":712.9242686402,"c":714.5931678875,"v":426084.2900899179,"t":1714885200}
+{"o":714.5931678875,"h":718.7415189172,"l":712.484902209,"c":714.8660319368,"v":422516.5943698511,"t":1714888800}
+{"o":714.8660319368,"h":722.7252976244,"l":713.6220238209,"c":720.1449183732,"v":369223.1625599678,"t":1714892400}
+{"o":720.1449183732,"h":725.5434894878,"l":718.1713115119,"c":721.2848993896,"v":365558.1285414526,"t":1714896000}
+{"o":721.2848993896,"h":722.0221481202,"l":717.2197547685,"c":720.5669041987,"v":290831.641865888,"t":1714899600}
+{"o":720.5669041987,"h":722.8921271864,"l":717.646005668,"c":722.1218463683,"v":258190.9399871685,"t":1714903200}
+{"o":722.1218463683,"h":725.7458208028,"l":719.8792568605,"c":724.9037570115,"v":236577.3071969306,"t":1714906800}
+{"o":724.9037570115,"h":726.3226370986,"l":720.3001339804,"c":721.3301867896,"v":319476.8360548702,"t":1714910400}
+{"o":721.3301867896,"h":728.8043162639,"l":718.4182953413,"c":726.236867433,"v":367547.3486291084,"t":1714914000}
+{"o":726.236867433,"h":731.8508697349,"l":720.7897129477,"c":730.868301652,"v":363148.9596290379,"t":1714917600}
+{"o":730.868301652,"h":731.6518001113,"l":726.6752549434,"c":728.9731222635,"v":421378.1769011546,"t":1714921200}
+{"o":728.9731222635,"h":730.9451304046,"l":724.3053302976,"c":727.5086708843,"v":389583.3557462874,"t":1714924800}
+{"o":727.5086708843,"h":732.5725590481,"l":724.6517434666,"c":725.6420597862,"v":424451.6256224328,"t":1714928400}
+{"o":725.6420597862,"h":726.7796143585,"l":720.4108606714,"c":722.2854652821,"v":468066.162104828,"t":1714932000}
+{"o":722.2854652821,"h":725.4215201052,"l":720.1046092001,"c":722.1940915987,"v":425009.6091520548,"t":1714935600}
+{"o":722.1940915987,"h":722.3550181543,"l":716.313834084,"c":719.2103425592,"v":431124.9541561119,"t":1714939200}
+{"o":719.2103425592,"h":720.5305201533,"l":715.5188142735,"c":719.9563688403,"v":348622.0432974086,"t":1714942800}
+{"o":719.9563688403,"h":720.4459444364,"l":715.3545182698,"c":718.1144649122,"v":420557.0697962043,"t":1714946400}
+{"o":718.1144649122,"h":723.5383270189,"l":717.3660679219,"c":720.5937286314,"v":367373.8126512507,"t":1714950000}
+{"o":720.5937286314,"h":728.4657379171,"l":718.9279875191,"c":727.0038667013,"v":340117.0885541415,"t":1714953600}
+{"o":727.0038667013,"h":732.5651124244,"l":724.5965128002,"c":725.8899105793,"v":458883.45572194,"t":1714957200}
+{"o":725.8899105793,"h":730.3792056042,"l":721.8174530839,"c":722.5408991717,"v":393984.5241281788,"t":1714960800}
+{"o":722.5408991717,"h":724.7106638662,"l":718.8907572574,"c":723.4276620514,"v":345244.7725977123,"t":1714964400}
+{"o":723.4276620514,"h":733.8425987146,"l":721.4220927758,"c":731.3528033944,"v":366724.0709934985,"t":1714968000}
+{"o":731.3528033944,"h":736.6905032439,"l":728.0224545756,"c":735.1909166933,"v":358439.0234044139,"t":1714971600}
+{"o":735.1909166933,"h":745.6683501575,"l":733.5861919704,"c":735.6878151878,"v":380736.7277150555,"t":1714975200}
+{"o":735.6878151878,"h":739.6331841209,"l":730.2441076264,"c":735.0449937828,"v":334369.5005666344,"t":1714978800}
+{"o":735.0449937828,"h":764.6343807113,"l":735.0449937828,"c":763.3662924822,"v":624812.1895624319,"t":1714982400}
+{"o":763.3662924822,"h":773.571203565,"l":762.8060641032,"c":772.441431094,"v":560916.7523568112,"t":1714986000}
+{"o":772.441431094,"h":775.7439518065,"l":749.9617535291,"c":754.2259480491,"v":545914.3828620187,"t":1714989600}
+{"o":754.2259480491,"h":764.811951591,"l":753.6571968787,"c":761.4279191016,"v":532148.6393963469,"t":1714993200}
+{"o":761.4279191016,"h":764.1607001786,"l":740.6258524557,"c":746.6173889482,"v":532110.7868335226,"t":1714996800}
+{"o":746.6173889482,"h":764.0725048037,"l":744.2747248779,"c":759.8298794089,"v":650113.0899887944,"t":1715000400}
+{"o":759.8298794089,"h":772.2909076875,"l":753.8159763422,"c":754.715346644,"v":569080.959615125,"t":1715004000}
+{"o":754.715346644,"h":764.1121396389,"l":746.2577834076,"c":760.8582956696,"v":576902.5454170466,"t":1715007600}
+{"o":760.8582956696,"h":762.3732808583,"l":747.7597240302,"c":749.8527494043,"v":467998.854712869,"t":1715011200}
+{"o":749.8527494043,"h":758.1557381926,"l":741.4423659202,"c":748.1043873725,"v":535972.3486341262,"t":1715014800}
+{"o":748.1043873725,"h":758.2562500429,"l":747.1404337798,"c":756.2628492745,"v":509579.4636566814,"t":1715018400}
+{"o":756.2628492745,"h":758.4511430803,"l":746.6101603959,"c":758.259309125,"v":565931.7373895682,"t":1715022000}
+{"o":758.259309125,"h":767.269414544,"l":754.7828912972,"c":763.7168465497,"v":459458.7528509038,"t":1715025600}
+{"o":763.7168465497,"h":770.0685140853,"l":761.9079852101,"c":769.1079528295,"v":402172.4802217617,"t":1715029200}
+{"o":769.1079528295,"h":769.4672553743,"l":762.1854105397,"c":764.3569266181,"v":364815.0878557929,"t":1715032800}
+{"o":764.3569266181,"h":764.3569266181,"l":753.949968954,"c":755.6170776896,"v":346424.8445139198,"t":1715036400}
+{"o":755.6170776896,"h":764.5129290092,"l":751.2762070353,"c":759.0136579157,"v":427201.3747222261,"t":1715040000}
+{"o":759.0136579157,"h":784.076768575,"l":757.5670398455,"c":778.687317208,"v":497862.6341972569,"t":1715043600}
+{"o":778.687317208,"h":781.2076744432,"l":771.0156660877,"c":775.2797924939,"v":398426.8493539892,"t":1715047200}
+{"o":775.2797924939,"h":775.7698339369,"l":747.3301325399,"c":760.9525594419,"v":526407.6724289489,"t":1715050800}
+{"o":760.9525594419,"h":770.5071544479,"l":760.2242722436,"c":766.4250071437,"v":375117.2383624504,"t":1715054400}
+{"o":766.4250071437,"h":770.4676147748,"l":761.0745836254,"c":766.3283596111,"v":375575.2997115566,"t":1715058000}
+{"o":766.3283596111,"h":768.7725951238,"l":757.0785960984,"c":762.7197085762,"v":345721.9757222963,"t":1715061600}
+{"o":762.7197085762,"h":772.7089554662,"l":759.409856338,"c":767.2876004264,"v":501574.3079153833,"t":1715065200}
+{"o":767.2876004264,"h":785.5024358334,"l":765.4339734549,"c":782.6742580249,"v":533121.7915434522,"t":1715068800}
+{"o":782.6742580249,"h":787.8153722889,"l":777.6068961823,"c":778.0505851369,"v":375041.4667878007,"t":1715072400}
+{"o":778.0505851369,"h":780.4674410155,"l":770.5955957406,"c":775.597162895,"v":343162.5302736011,"t":1715076000}
+{"o":775.597162895,"h":776.9462526501,"l":765.283190601,"c":765.9438290416,"v":375526.2595364002,"t":1715079600}
+{"o":765.9438290416,"h":770.1932950712,"l":762.3487000444,"c":768.2233942459,"v":455004.3521746921,"t":1715083200}
+{"o":768.2233942459,"h":769.7022396559,"l":755.1094469495,"c":758.0305105207,"v":519163.7833568929,"t":1715086800}
+{"o":758.0305105207,"h":770.7738510934,"l":752.5451315953,"c":770.0554613879,"v":547265.3941764049,"t":1715090400}
+{"o":770.0554613879,"h":777.1133420173,"l":762.3779610387,"c":765.0243307695,"v":469050.8972053264,"t":1715094000}
+{"o":765.0243307695,"h":768.966299798,"l":759.500862833,"c":767.1636697768,"v":417348.4739622694,"t":1715097600}
+{"o":767.1636697768,"h":767.3462697551,"l":755.2408701449,"c":758.0212511242,"v":404220.9737218165,"t":1715101200}
+{"o":758.0212511242,"h":759.0777506755,"l":745.1630718149,"c":750.1955123254,"v":563290.4642661726,"t":1715104800}
+{"o":750.1955123254,"h":750.8333500488,"l":745.2404039025,"c":747.5277701493,"v":454371.2051866875,"t":1715108400}
+{"o":747.5277701493,"h":753.5575934932,"l":745.7539626764,"c":748.431145207,"v":515041.4004053295,"t":1715112000}
+{"o":748.431145207,"h":752.4691406092,"l":740.326092216,"c":746.1649845554,"v":529203.9030004516,"t":1715115600}
+{"o":746.1649845554,"h":747.8968018632,"l":739.5267809042,"c":741.1929084328,"v":698453.710698124,"t":1715119200}
+{"o":741.1929084328,"h":742.05513617,"l":730.7589211789,"c":731.5211498365,"v":589338.2681627488,"t":1715122800}
+{"o":731.5211498365,"h":739.7279491398,"l":728.0216766647,"c":737.2593329069,"v":609252.9020813246,"t":1715126400}
+{"o":737.2593329069,"h":738.3871021837,"l":731.6371039802,"c":734.2340655997,"v":397172.2043838434,"t":1715130000}
+{"o":734.2340655997,"h":741.2842127665,"l":733.6437356962,"c":737.6378307739,"v":304340.2679928442,"t":1715133600}
+{"o":737.6378307739,"h":739.7037318496,"l":732.656409997,"c":738.8946845048,"v":318264.2413967191,"t":1715137200}
+{"o":738.8946845048,"h":740.2618396776,"l":724.0771303416,"c":728.2435129147,"v":332554.0686371057,"t":1715140800}
+{"o":728.2435129147,"h":731.3236081584,"l":723.153678216,"c":727.4228426695,"v":288883.1427738823,"t":1715144400}
+{"o":727.4228426695,"h":732.919523378,"l":720.3315339491,"c":729.2951877944,"v":356945.2170251821,"t":1715148000}
+{"o":729.2951877944,"h":732.9445686447,"l":720.7138646635,"c":723.7976986277,"v":323461.7282106723,"t":1715151600}
+{"o":723.7976986277,"h":726.6928098726,"l":718.5783510934,"c":724.3533754324,"v":302415.3882922888,"t":1715155200}
+{"o":724.3533754324,"h":725.1733988868,"l":715.2981122655,"c":721.1107975793,"v":308254.6861022878,"t":1715158800}
+{"o":721.1107975793,"h":725.7228605393,"l":719.3792494678,"c":724.6890736117,"v":301202.8460172991,"t":1715162400}
+{"o":724.6890736117,"h":725.9409191055,"l":715.8491833923,"c":718.1549582137,"v":297805.2088065891,"t":1715166000}
+{"o":718.1549582137,"h":722.7177580919,"l":713.8115846648,"c":719.9852284446,"v":343455.1707797204,"t":1715169600}
+{"o":719.9852284446,"h":730.3975168374,"l":715.6604961205,"c":730.1607026405,"v":460116.3459384816,"t":1715173200}
+{"o":730.1607026405,"h":736.0288507926,"l":726.2454318437,"c":730.5139964752,"v":457947.0875897458,"t":1715176800}
+{"o":730.5139964752,"h":732.5618174806,"l":715.9542592353,"c":720.3930294262,"v":453060.2499434588,"t":1715180400}
+{"o":720.3930294262,"h":721.9013653473,"l":714.672596511,"c":721.8825158978,"v":344507.8811347493,"t":1715184000}
+{"o":721.8825158978,"h":726.2630239489,"l":721.2960967289,"c":723.675203128,"v":344123.8278751477,"t":1715187600}
+{"o":723.675203128,"h":736.9575409165,"l":722.8311557112,"c":726.4218065337,"v":424919.6785420762,"t":1715191200}
+{"o":726.4218065337,"h":729.8862170505,"l":716.2362521932,"c":719.4606138439,"v":415195.119447165,"t":1715194800}
+{"o":719.4606138439,"h":721.4224367125,"l":689.2000801764,"c":697.1782459449,"v":616319.2126623176,"t":1715198400}
+{"o":697.1782459449,"h":702.8628925231,"l":691.9125706976,"c":697.8761466223,"v":512229.9639737547,"t":1715202000}
+{"o":697.8761466223,"h":703.7182363541,"l":695.1069892925,"c":699.3982454936,"v":484147.4005973821,"t":1715205600}
+{"o":699.3982454936,"h":705.3594236262,"l":697.1168922333,"c":702.5889262371,"v":401475.9881985707,"t":1715209200}
+{"o":702.5889262371,"h":710.5847002839,"l":701.4287965053,"c":708.4942797076,"v":389657.6157482362,"t":1715212800}
+{"o":708.4942797076,"h":713.9888203566,"l":707.6626094221,"c":713.3263702069,"v":409630.311228631,"t":1715216400}
+{"o":713.3263702069,"h":716.3212966382,"l":709.5522697264,"c":712.6009911262,"v":344788.128781679,"t":1715220000}
+{"o":712.6009911262,"h":715.034443964,"l":707.5129381355,"c":712.1040610039,"v":303542.4584599108,"t":1715223600}
+{"o":712.1040610039,"h":715.6260624042,"l":709.7082822405,"c":710.7612564478,"v":270630.1947041305,"t":1715227200}
+{"o":710.7612564478,"h":717.0017211674,"l":710.015791312,"c":714.2411163164,"v":345202.7805582262,"t":1715230800}
+{"o":714.2411163164,"h":720.8005267316,"l":713.6862765423,"c":716.2348291008,"v":356294.1879048076,"t":1715234400}
+{"o":716.2348291008,"h":718.7387454165,"l":705.23560104,"c":707.6240981424,"v":349580.5090636568,"t":1715238000}
+{"o":707.6240981424,"h":711.3131611354,"l":706.0835778126,"c":710.6241870288,"v":349789.9725049119,"t":1715241600}
+{"o":710.6241870288,"h":711.7157116651,"l":700.5953506841,"c":705.9235589036,"v":340954.8042085954,"t":1715245200}
+{"o":705.9235589036,"h":706.4676600827,"l":695.5452259808,"c":696.2575714045,"v":344351.7506543969,"t":1715248800}
+{"o":696.2575714045,"h":707.7601469769,"l":695.0825801157,"c":705.4825291985,"v":311692.7062223708,"t":1715252400}
+{"o":705.4825291985,"h":713.623337373,"l":705.3159471838,"c":712.7197859191,"v":343410.5703653518,"t":1715256000}
+{"o":712.7197859191,"h":715.1656114465,"l":699.5362391927,"c":706.2806647574,"v":469178.4496445601,"t":1715259600}
+{"o":706.2806647574,"h":715.9603852451,"l":704.3964767512,"c":715.9603852451,"v":469479.4502180403,"t":1715263200}
+{"o":715.9603852451,"h":731.0959740278,"l":713.6699838611,"c":723.7186310481,"v":584144.2167346022,"t":1715266800}
+{"o":723.7186310481,"h":734.9180712505,"l":722.0994011404,"c":722.4038609146,"v":675373.0211469348,"t":1715270400}
+{"o":722.4038609146,"h":728.5529813282,"l":720.3133720639,"c":725.0765300154,"v":490121.0745568222,"t":1715274000}
+{"o":725.0765300154,"h":730.7417119652,"l":723.5984698683,"c":730.0099155413,"v":382738.5580845539,"t":1715277600}
+{"o":730.0099155413,"h":746.5366136219,"l":729.8206642768,"c":746.3334115686,"v":479177.4391361112,"t":1715281200}
+{"o":746.3334115686,"h":749.2746432205,"l":737.7749568575,"c":742.8703365658,"v":483544.5672318619,"t":1715284800}
+{"o":742.8703365658,"h":745.8330435711,"l":739.3606400499,"c":743.6999683485,"v":410855.049953994,"t":1715288400}
+{"o":743.6999683485,"h":758.3543145688,"l":742.1732315169,"c":756.5966093641,"v":559954.0256779902,"t":1715292000}
+{"o":756.5966093641,"h":757.9662783277,"l":747.3859619725,"c":754.2963090591,"v":574002.39287333,"t":1715295600}
+{"o":754.2963090591,"h":758.0688536967,"l":747.5934161387,"c":751.1862923496,"v":441369.0159768692,"t":1715299200}
+{"o":751.1862923496,"h":764.0210010118,"l":747.8290498801,"c":758.5176531414,"v":437209.4185780328,"t":1715302800}
+{"o":758.5176531414,"h":760.3068233714,"l":754.4689807296,"c":759.0275283727,"v":373993.9049992645,"t":1715306400}
+{"o":759.0275283727,"h":763.3018959876,"l":755.1730441098,"c":760.795215766,"v":404222.6516211085,"t":1715310000}
+{"o":760.795215766,"h":764.7809844269,"l":758.4378581712,"c":759.6762925391,"v":355890.9324828736,"t":1715313600}
+{"o":759.6762925391,"h":761.7485718149,"l":752.3851300442,"c":757.1308283252,"v":305113.884409471,"t":1715317200}
+{"o":757.1308283252,"h":767.1928836299,"l":755.211890384,"c":765.4995541275,"v":307096.2170273267,"t":1715320800}
+{"o":765.4995541275,"h":769.5223060315,"l":761.9560525679,"c":763.0663915237,"v":363479.8299003546,"t":1715324400}
+{"o":763.0663915237,"h":763.759417387,"l":757.9090213469,"c":761.8217479105,"v":327277.3411079944,"t":1715328000}
+{"o":761.8217479105,"h":764.1312711051,"l":757.318471663,"c":761.745833146,"v":318592.2364700197,"t":1715331600}
+{"o":761.745833146,"h":762.6193706322,"l":756.9290138146,"c":761.7368527054,"v":268268.9800138279,"t":1715335200}
+{"o":761.7368527054,"h":767.3324095949,"l":755.9309861764,"c":766.0569460533,"v":343451.2175207256,"t":1715338800}
+{"o":766.0569460533,"h":767.7155196881,"l":757.0187118973,"c":757.9175671356,"v":354880.3079726796,"t":1715342400}
+{"o":757.9175671356,"h":759.860916416,"l":753.3963268589,"c":755.9642425211,"v":352592.4540783046,"t":1715346000}
+{"o":755.9642425211,"h":757.8248856561,"l":720.8072509742,"c":728.8335043842,"v":753048.8596969417,"t":1715349600}
+{"o":728.8335043842,"h":734.5750895345,"l":719.8748997278,"c":726.7804502952,"v":726565.044123302,"t":1715353200}
+{"o":726.7804502952,"h":734.7743240238,"l":717.4231598298,"c":731.3494226886,"v":662879.9032905982,"t":1715356800}
+{"o":731.3494226886,"h":732.6618075609,"l":720.3720541104,"c":724.4516615213,"v":544721.8734545552,"t":1715360400}
+{"o":724.4516615213,"h":732.6350707032,"l":720.8204143566,"c":731.7074434644,"v":437735.0102969409,"t":1715364000}
+{"o":731.7074434644,"h":734.0706206721,"l":724.1923731952,"c":727.4793429372,"v":397731.5884606814,"t":1715367600}
+{"o":727.4793429372,"h":731.8888904619,"l":721.375811155,"c":722.698307838,"v":389723.4159111074,"t":1715371200}
+{"o":722.698307838,"h":727.2307239497,"l":720.7268372426,"c":724.0023566041,"v":392869.4577308054,"t":1715374800}
+{"o":724.0023566041,"h":724.9067794639,"l":714.8576524365,"c":721.0613800569,"v":393019.2853276701,"t":1715378400}
+{"o":721.0613800569,"h":725.1310302604,"l":720.7026820622,"c":722.3100222585,"v":344300.0769030691,"t":1715382000}
+{"o":722.3100222585,"h":725.8088873839,"l":717.49405538,"c":722.0382281255,"v":349659.7807041552,"t":1715385600}
+{"o":722.0382281255,"h":730.3892087294,"l":720.3386395292,"c":721.8845187149,"v":364446.4443478187,"t":1715389200}
+{"o":721.8845187149,"h":723.2468452847,"l":709.9357060569,"c":714.3410322766,"v":358752.922176587,"t":1715392800}
+{"o":714.3410322766,"h":715.3955524326,"l":708.7190022278,"c":710.2909305585,"v":318550.1162262142,"t":1715396400}
+{"o":710.2909305585,"h":716.9611282041,"l":709.7174936976,"c":715.237988414,"v":293091.3233576415,"t":1715400000}
+{"o":715.237988414,"h":720.5641625991,"l":714.7262102134,"c":718.9296058335,"v":277178.6750143992,"t":1715403600}
+{"o":718.9296058335,"h":724.0313508054,"l":717.4496513494,"c":719.5876255895,"v":291318.6376188911,"t":1715407200}
+{"o":719.5876255895,"h":721.8327428507,"l":717.2074178729,"c":720.4537657152,"v":261510.0558959276,"t":1715410800}
+{"o":720.4537657152,"h":720.8804946621,"l":712.084140908,"c":712.4123691319,"v":280809.2245714928,"t":1715414400}
+{"o":712.4123691319,"h":717.1858969328,"l":711.6161456321,"c":717.0621755069,"v":274723.6995988901,"t":1715418000}
+{"o":717.0621755069,"h":717.1464686752,"l":710.4223375957,"c":712.535793588,"v":302627.3224450229,"t":1715421600}
+{"o":712.535793588,"h":714.7326195389,"l":707.4708412407,"c":712.3433455513,"v":294762.1935050387,"t":1715425200}
+{"o":712.3433455513,"h":717.2650955773,"l":710.9988419378,"c":713.9460521636,"v":269486.487145887,"t":1715428800}
+{"o":713.9460521636,"h":718.8071821542,"l":711.9389749492,"c":717.3467558559,"v":309485.9592544468,"t":1715432400}
+{"o":717.3467558559,"h":719.160913265,"l":714.1477056502,"c":716.2932570955,"v":310907.5434033118,"t":1715436000}
+{"o":716.2932570955,"h":726.5802716799,"l":713.8278651216,"c":719.9114646678,"v":446013.522143317,"t":1715439600}
+{"o":719.9114646678,"h":724.7978080869,"l":718.1750667377,"c":719.8111546244,"v":386841.5958999601,"t":1715443200}
+{"o":719.8111546244,"h":721.5614001225,"l":716.4551297058,"c":720.0600919605,"v":333766.6401159191,"t":1715446800}
+{"o":720.0600919605,"h":725.1443256648,"l":719.7510503997,"c":723.1582443484,"v":317281.1584194887,"t":1715450400}
+{"o":723.1582443484,"h":724.7408111578,"l":720.9510970653,"c":724.1325721429,"v":312572.5174739981,"t":1715454000}
+{"o":724.1325721429,"h":724.4918676022,"l":717.8009501057,"c":721.6315526072,"v":280194.5330636766,"t":1715457600}
+{"o":721.6315526072,"h":721.9103360544,"l":718.2819405391,"c":719.7937908333,"v":291683.9622001456,"t":1715461200}
+{"o":719.7937908333,"h":721.8647049932,"l":717.1981766734,"c":720.8110807061,"v":320055.8480727206,"t":1715464800}
+{"o":720.8110807061,"h":722.8913026559,"l":717.2846946668,"c":718.7171468064,"v":268072.6515699894,"t":1715468400}
+{"o":718.7171468064,"h":723.7026194519,"l":717.3696913233,"c":719.5413130334,"v":292336.616647299,"t":1715472000}
+{"o":719.5413130334,"h":722.9330225385,"l":719.0609514303,"c":719.810745565,"v":271844.9122333144,"t":1715475600}
+{"o":719.810745565,"h":726.1126272844,"l":719.3659084499,"c":724.585104162,"v":273735.8075436554,"t":1715479200}
+{"o":724.585104162,"h":725.6417065899,"l":722.3271208271,"c":723.5613859771,"v":238819.2859027353,"t":1715482800}
+{"o":723.5613859771,"h":729.6301599169,"l":722.6303808438,"c":727.0860524293,"v":291218.640190131,"t":1715486400}
+{"o":727.0860524293,"h":729.2668832605,"l":725.4481666747,"c":729.1926934493,"v":250808.5818561855,"t":1715490000}
+{"o":729.1926934493,"h":730.1735958046,"l":722.8155769383,"c":724.2664365612,"v":289996.6323566009,"t":1715493600}
+{"o":724.2664365612,"h":725.6493703717,"l":710.6628886678,"c":712.8489000254,"v":388961.8917677741,"t":1715497200}
+{"o":712.8489000254,"h":717.0564226615,"l":711.233976107,"c":715.9534973747,"v":253349.12992138,"t":1715500800}
+{"o":715.9534973747,"h":717.6147523936,"l":714.3709913659,"c":716.3894213591,"v":265840.8749904639,"t":1715504400}
+{"o":716.3894213591,"h":722.9617094221,"l":715.9844104384,"c":718.9508383649,"v":274132.7357203055,"t":1715508000}
+{"o":718.9508383649,"h":719.7511380633,"l":716.1146321013,"c":717.2256453673,"v":264213.7261721221,"t":1715511600}
+{"o":717.2256453673,"h":720.1086458839,"l":716.4239398648,"c":718.3136789738,"v":315928.0102837365,"t":1715515200}
+{"o":718.3136789738,"h":718.8810162375,"l":715.0284357209,"c":717.501437636,"v":349105.2101901005,"t":1715518800}
+{"o":717.501437636,"h":719.04104711,"l":711.922977535,"c":713.7289702546,"v":332227.2557898767,"t":1715522400}
+{"o":713.7289702546,"h":718.7729969932,"l":711.9423544673,"c":717.9301964867,"v":340215.9091850948,"t":1715526000}
+{"o":717.9301964867,"h":723.4757254773,"l":716.1908946318,"c":717.169034888,"v":422027.8781535079,"t":1715529600}
+{"o":717.169034888,"h":719.241644381,"l":713.6488784919,"c":717.9517891972,"v":363596.668764341,"t":1715533200}
+{"o":717.9517891972,"h":720.316376071,"l":716.735342909,"c":717.2254001917,"v":346629.6630489366,"t":1715536800}
+{"o":717.2254001917,"h":718.1978601388,"l":715.2326326346,"c":716.7344781868,"v":350794.5896104457,"t":1715540400}
+{"o":716.7344781868,"h":718.018667955,"l":713.5393183885,"c":715.2043446803,"v":388813.6367901759,"t":1715544000}
+{"o":715.2043446803,"h":715.7283384966,"l":705.398687784,"c":710.7818066528,"v":399380.0778048727,"t":1715547600}
+{"o":710.7818066528,"h":711.216130644,"l":707.16394799,"c":707.6527690396,"v":375065.8519005225,"t":1715551200}
+{"o":707.6527690396,"h":711.4675670182,"l":706.7651282378,"c":709.1755495142,"v":329453.3073847858,"t":1715554800}
+{"o":709.1755495142,"h":720.9854626607,"l":709.0611950616,"c":717.5642375947,"v":503105.7299349873,"t":1715558400}
+{"o":717.5642375947,"h":718.4314578518,"l":703.2845963768,"c":707.2157072189,"v":450888.8313444577,"t":1715562000}
+{"o":707.2157072189,"h":707.9593255655,"l":691.4192419504,"c":694.3973806714,"v":655963.0884570107,"t":1715565600}
+{"o":694.3973806714,"h":694.6195484726,"l":683.8754417445,"c":692.0502037233,"v":659325.0597923658,"t":1715569200}
+{"o":692.0502037233,"h":692.6518493264,"l":681.6193736234,"c":685.2975549955,"v":453713.8596627527,"t":1715572800}
+{"o":685.2975549955,"h":740.5992970768,"l":681.4049272279,"c":734.6413659967,"v":356944.2161047378,"t":1715576400}
+{"o":734.6413659967,"h":752.4727315785,"l":734.0702361649,"c":750.0785355794,"v":362774.7984949995,"t":1715580000}
+{"o":750.0785355794,"h":765.30887227,"l":748.6492147964,"c":762.8615831623,"v":445325.3933831414,"t":1715583600}
+{"o":762.8615831623,"h":773.2645978155,"l":762.8615831623,"c":768.7491234829,"v":621341.4174859101,"t":1715587200}
+{"o":768.7491234829,"h":783.0958702639,"l":768.5053592405,"c":776.15715964,"v":442881.0552409961,"t":1715590800}
+{"o":776.15715964,"h":776.822157521,"l":765.9470447168,"c":771.9247547938,"v":390956.3822397364,"t":1715594400}
+{"o":771.9247547938,"h":777.1969564122,"l":767.9841465697,"c":774.1994392224,"v":410748.2948166158,"t":1715598000}
+{"o":774.1994392224,"h":778.0370427701,"l":769.4039415763,"c":775.462956879,"v":468469.4441618115,"t":1715601600}
+{"o":775.462956879,"h":777.256906624,"l":770.4702431701,"c":772.8661001971,"v":614021.5225310411,"t":1715605200}
+{"o":772.8661001971,"h":783.0868215286,"l":772.5878372562,"c":774.1876836987,"v":929141.4090129653,"t":1715608800}
+{"o":774.1876836987,"h":787.8494696783,"l":773.7562033558,"c":783.0649616575,"v":1034825.166078336,"t":1715612400}
+{"o":783.0649616575,"h":802.3622733031,"l":781.8205714947,"c":795.3614253334,"v":992938.1415474403,"t":1715616000}
+{"o":795.3614253334,"h":797.1768466327,"l":779.0950911846,"c":783.5324645802,"v":857442.6338208674,"t":1715619600}
+{"o":783.5324645802,"h":785.5390543403,"l":774.5156642433,"c":784.8996508833,"v":593828.185373549,"t":1715623200}
+{"o":784.8996508833,"h":792.5485091956,"l":781.5990680088,"c":790.5986003455,"v":616263.6282233739,"t":1715626800}
+{"o":790.5986003455,"h":795.1825415358,"l":785.0432548511,"c":790.7363488376,"v":546505.2797048964,"t":1715630400}
+{"o":790.7363488376,"h":794.118610019,"l":782.9639993969,"c":785.3356609388,"v":551870.2998295145,"t":1715634000}
+{"o":785.3356609388,"h":787.2707157693,"l":779.9198419791,"c":780.7447531777,"v":472709.8709095781,"t":1715637600}
+{"o":780.7447531777,"h":788.2366354844,"l":779.1040364612,"c":784.699677551,"v":424769.4930432343,"t":1715641200}
+{"o":784.699677551,"h":788.1038252448,"l":775.9116377681,"c":780.2565500504,"v":509449.0233206305,"t":1715644800}
+{"o":780.2565500504,"h":787.0162864952,"l":778.381617146,"c":784.3687037442,"v":483979.4625117151,"t":1715648400}
+{"o":784.3687037442,"h":786.8623763072,"l":776.632386327,"c":779.3057536756,"v":468107.1761677035,"t":1715652000}
+{"o":779.3057536756,"h":780.4207841494,"l":773.9105849577,"c":777.1084366344,"v":469093.2812102757,"t":1715655600}
+{"o":777.1084366344,"h":786.3170890502,"l":777.0309919528,"c":786.1856052199,"v":451758.3105898322,"t":1715659200}
+{"o":786.1856052199,"h":791.7933826182,"l":783.7966458364,"c":789.2372811557,"v":491946.2292394937,"t":1715662800}
+{"o":789.2372811557,"h":789.7911694722,"l":763.6631663236,"c":773.8913476734,"v":618345.0484559681,"t":1715666400}
+{"o":773.8913476734,"h":779.8038758006,"l":773.5959689947,"c":778.5016255779,"v":488961.1316802422,"t":1715670000}
+{"o":778.5016255779,"h":778.9435384122,"l":771.9659591178,"c":776.4075716179,"v":401221.5785585782,"t":1715673600}
+{"o":776.4075716179,"h":782.8764709692,"l":775.0942295923,"c":776.6389013148,"v":401686.0513075838,"t":1715677200}
+{"o":776.6389013148,"h":780.3620939838,"l":772.3880544301,"c":776.1339588868,"v":453318.8670091855,"t":1715680800}
+{"o":776.1339588868,"h":784.2189901253,"l":775.4739251994,"c":778.9877641709,"v":592569.766753123,"t":1715684400}
+{"o":778.9877641709,"h":788.6943642911,"l":774.0669761484,"c":779.1168695294,"v":895206.7577724882,"t":1715688000}
+{"o":779.1168695294,"h":781.1138396415,"l":766.2460391013,"c":767.288246563,"v":754371.962138276,"t":1715691600}
+{"o":767.288246563,"h":772.7477027222,"l":753.9135112813,"c":762.5057568716,"v":931292.8270683129,"t":1715695200}
+{"o":762.5057568716,"h":768.2994477596,"l":756.8694484391,"c":759.1740785656,"v":671124.4203702302,"t":1715698800}
+{"o":759.1740785656,"h":761.8664712725,"l":753.2218864951,"c":760.5983266561,"v":633885.3605786866,"t":1715702400}
+{"o":760.5983266561,"h":761.9091088934,"l":755.2249331489,"c":759.3015492062,"v":627710.4568571154,"t":1715706000}
+{"o":759.3015492062,"h":765.0219211044,"l":756.9228169601,"c":764.297919364,"v":474504.42270574,"t":1715709600}
+{"o":764.297919364,"h":768.8134501828,"l":762.8221171933,"c":764.3309986538,"v":422930.7975804906,"t":1715713200}
+{"o":764.3309986538,"h":764.5977822776,"l":758.8808155199,"c":760.1586160615,"v":406004.9362918552,"t":1715716800}
+{"o":760.1586160615,"h":762.9563241155,"l":756.3794784623,"c":761.375895439,"v":369766.6244503971,"t":1715720400}
+{"o":761.375895439,"h":761.5835765028,"l":755.8350324042,"c":760.0428619121,"v":346739.8405308591,"t":1715724000}
+{"o":760.0428619121,"h":760.2936358351,"l":753.8046746834,"c":754.6971405905,"v":364432.013477605,"t":1715727600}
+{"o":754.6971405905,"h":762.9279619314,"l":750.4890041,"c":753.1359430825,"v":550144.2441702305,"t":1715731200}
+{"o":753.1359430825,"h":761.8392896671,"l":752.104160059,"c":759.2702101966,"v":461574.5209065326,"t":1715734800}
+{"o":759.2702101966,"h":761.4390025283,"l":756.7707841959,"c":760.0552728788,"v":392859.6144369283,"t":1715738400}
+{"o":760.0552728788,"h":766.1659256723,"l":759.197044391,"c":765.2709390897,"v":436146.204674152,"t":1715742000}
+{"o":765.2709390897,"h":766.0109768343,"l":761.69327583,"c":762.2500871139,"v":467372.2002346149,"t":1715745600}
+{"o":762.2500871139,"h":787.1313631812,"l":761.4681366868,"c":784.1367123873,"v":360652.976126046,"t":1715749200}
+{"o":784.1367123873,"h":787.5692014623,"l":779.2387402059,"c":782.972503867,"v":447227.2675032784,"t":1715752800}
+{"o":782.972503867,"h":787.2740735724,"l":780.4423497456,"c":786.0785118205,"v":383439.3207676162,"t":1715756400}
+{"o":786.0785118205,"h":787.8159920606,"l":781.4784575016,"c":785.0322023809,"v":486103.6127431504,"t":1715760000}
+{"o":785.0322023809,"h":795.3661728947,"l":779.6562903331,"c":790.0759703009,"v":432049.4255788017,"t":1715763600}
+{"o":790.0759703009,"h":793.8139463623,"l":786.6363336987,"c":787.5021176232,"v":455874.9282223766,"t":1715767200}
+{"o":787.5021176232,"h":789.2932565207,"l":779.3031047974,"c":784.9335733241,"v":460496.8169776751,"t":1715770800}
+{"o":784.9335733241,"h":814.9873648603,"l":782.5825299357,"c":810.7390999897,"v":863557.5813790406,"t":1715774400}
+{"o":810.7390999897,"h":833.2498702963,"l":807.4426653114,"c":822.5415980443,"v":926577.3726340171,"t":1715778000}
+{"o":822.5415980443,"h":833.6930840234,"l":819.5821059595,"c":829.6803947983,"v":742692.3973325553,"t":1715781600}
+{"o":829.6803947983,"h":839.3373958197,"l":825.8208453363,"c":827.7034007947,"v":753805.7669785186,"t":1715785200}
+{"o":827.7034007947,"h":836.3110461436,"l":822.1363790853,"c":833.3867855419,"v":681396.1312388078,"t":1715788800}
+{"o":833.3867855419,"h":842.8847226601,"l":831.697097478,"c":837.3219508916,"v":547682.5105887373,"t":1715792400}
+{"o":837.3219508916,"h":843.7946987375,"l":830.9083885063,"c":839.1957339082,"v":556142.3332652908,"t":1715796000}
+{"o":839.1957339082,"h":845.2624231781,"l":833.9514018307,"c":844.212045267,"v":594506.520990821,"t":1715799600}
+{"o":844.212045267,"h":854.2988148312,"l":837.5238097993,"c":853.388720518,"v":740585.1138995027,"t":1715803200}
+{"o":853.388720518,"h":855.1055954846,"l":846.2839458119,"c":848.1756000804,"v":543405.1429766141,"t":1715806800}
+{"o":848.1756000804,"h":853.0613433251,"l":846.7092604631,"c":849.2020663326,"v":436242.06336692,"t":1715810400}
+{"o":849.2020663326,"h":865.0785252095,"l":848.0333251458,"c":863.2690045493,"v":488436.4165132484,"t":1715814000}
+{"o":863.2690045493,"h":881.1833669857,"l":859.8935598861,"c":879.8083125148,"v":674239.4760804899,"t":1715817600}
+{"o":879.8083125148,"h":881.1629057123,"l":868.8132248015,"c":872.6311002957,"v":495936.8026717996,"t":1715821200}
+{"o":872.6311002957,"h":880.9122783172,"l":872.2521382155,"c":879.1722776336,"v":381973.9623028731,"t":1715824800}
+{"o":879.1722776336,"h":892.3802386806,"l":876.8332319492,"c":888.6370706331,"v":528501.1400530704,"t":1715828400}
+{"o":888.6370706331,"h":890.5907852613,"l":883.9644836711,"c":887.2887760538,"v":488368.851223314,"t":1715832000}
+{"o":887.2887760538,"h":889.477280447,"l":809.0076127196,"c":831.6205938453,"v":460536.4786057959,"t":1715835600}
+{"o":831.6205938453,"h":833.7950409653,"l":829.012794215,"c":831.6956592622,"v":411394.6727132417,"t":1715839200}
+{"o":831.6956592622,"h":841.3202662277,"l":831.0147844555,"c":837.1942518697,"v":404444.6093061651,"t":1715842800}
+{"o":837.1942518697,"h":841.1932899839,"l":833.5998401339,"c":837.5338905151,"v":336815.3037276754,"t":1715846400}
+{"o":837.5338905151,"h":846.9383277665,"l":831.9505478606,"c":845.0342215365,"v":364974.0190602227,"t":1715850000}
+{"o":845.0342215365,"h":845.2932524181,"l":835.4182894035,"c":839.0905158012,"v":355954.8388290569,"t":1715853600}
+{"o":839.0905158012,"h":842.8931122962,"l":833.4152855517,"c":842.0120071443,"v":438521.5965831536,"t":1715857200}
+{"o":842.0120071443,"h":843.8083422444,"l":825.7534028777,"c":831.8091166204,"v":566458.7274980453,"t":1715860800}
+{"o":831.8091166204,"h":840.5839676673,"l":822.80417625,"c":837.7987795102,"v":527644.0781802587,"t":1715864400}
+{"o":837.7987795102,"h":840.660812544,"l":814.3882696786,"c":815.3252337283,"v":617589.867307995,"t":1715868000}
+{"o":815.3252337283,"h":828.1421576016,"l":810.8187196663,"c":825.1270776014,"v":626507.7312772259,"t":1715871600}
+{"o":825.1270776014,"h":827.955724547,"l":810.5056947995,"c":813.0040133275,"v":649080.8332809574,"t":1715875200}
+{"o":813.0040133275,"h":820.7068180122,"l":805.1741631919,"c":819.8412600976,"v":650927.7118196537,"t":1715878800}
+{"o":819.8412600976,"h":825.1797511932,"l":813.8642343659,"c":821.0190100385,"v":479965.2209298758,"t":1715882400}
+{"o":821.0190100385,"h":824.9042283855,"l":817.7943320038,"c":817.7943320038,"v":465202.1267314267,"t":1715886000}
+{"o":817.7943320038,"h":820.0221480215,"l":813.1586090814,"c":816.8221676337,"v":398679.0501533505,"t":1715889600}
+{"o":816.8221676337,"h":820.0299768347,"l":812.9720545019,"c":817.8529485107,"v":371019.2407565154,"t":1715893200}
+{"o":817.8529485107,"h":819.9252898089,"l":809.6396043166,"c":817.1625065135,"v":381368.5287691443,"t":1715896800}
+{"o":817.1625065135,"h":820.9436595853,"l":814.1879356159,"c":819.5191812567,"v":342285.5393599485,"t":1715900400}
+{"o":819.5191812567,"h":834.8843686912,"l":818.7772862929,"c":834.8717201892,"v":397507.9777182249,"t":1715904000}
+{"o":834.8717201892,"h":835.2457315823,"l":822.0679851816,"c":829.3249836272,"v":450818.7996119822,"t":1715907600}
+{"o":829.3249836272,"h":831.6608769428,"l":823.9320016102,"c":825.1586555161,"v":395431.6471137491,"t":1715911200}
+{"o":825.1586555161,"h":838.383917045,"l":821.781413526,"c":834.7022572655,"v":453146.1343810805,"t":1715914800}
+{"o":834.7022572655,"h":837.6460074258,"l":827.6560451295,"c":830.3473185657,"v":472531.5146627079,"t":1715918400}
+{"o":830.3473185657,"h":843.552517657,"l":829.9410005112,"c":840.6468917662,"v":371301.3248931249,"t":1715922000}
+{"o":840.6468917662,"h":861.6600470521,"l":835.7276378439,"c":857.515687284,"v":489255.95542709,"t":1715925600}
+{"o":857.515687284,"h":873.5709508853,"l":856.7315957341,"c":869.9095443042,"v":504114.2069252718,"t":1715929200}
+{"o":869.9095443042,"h":875.2999531287,"l":863.0140975377,"c":865.4454899636,"v":400163.2441273731,"t":1715932800}
+{"o":865.4454899636,"h":870.3204580581,"l":862.2719401369,"c":863.84384209,"v":377054.4915915036,"t":1715936400}
+{"o":863.84384209,"h":869.7661954356,"l":861.0213327823,"c":869.6425824686,"v":312426.6846816552,"t":1715940000}
+{"o":869.6425824686,"h":870.081705138,"l":859.8786893653,"c":861.7369924712,"v":352412.8845276701,"t":1715943600}
+{"o":861.7369924712,"h":868.5876535648,"l":853.0305014916,"c":864.1249011738,"v":466719.6946937992,"t":1715947200}
+{"o":864.1249011738,"h":866.2105573279,"l":854.2586024814,"c":855.6413348297,"v":448605.1768367395,"t":1715950800}
+{"o":855.6413348297,"h":866.4838892735,"l":854.2104016561,"c":866.1336028866,"v":465755.939374736,"t":1715954400}
+{"o":866.1336028866,"h":879.945876608,"l":861.7988315042,"c":872.9637657542,"v":597659.5626080437,"t":1715958000}
+{"o":872.9637657542,"h":886.0132253078,"l":865.357954713,"c":866.0524039885,"v":665770.1943783468,"t":1715961600}
+{"o":866.0524039885,"h":868.7918392959,"l":859.366826505,"c":860.8668887705,"v":478093.3348301435,"t":1715965200}
+{"o":860.8668887705,"h":866.7647354466,"l":852.8508164076,"c":865.1032799312,"v":463572.6759245999,"t":1715968800}
+{"o":865.1032799312,"h":868.7875707844,"l":861.7083517296,"c":868.0377407413,"v":397102.9006439767,"t":1715972400}
+{"o":868.0377407413,"h":869.7283919821,"l":864.0852376053,"c":866.7683944635,"v":354137.343946901,"t":1715976000}
+{"o":866.7683944635,"h":870.322561351,"l":861.4382849422,"c":862.5921173399,"v":329843.3937518862,"t":1715979600}
+{"o":862.5921173399,"h":868.2331651902,"l":861.1314343875,"c":867.7582090613,"v":337139.6926515514,"t":1715983200}
+{"o":867.7582090613,"h":873.9504093725,"l":863.6550717619,"c":872.1649195342,"v":348820.3028261849,"t":1715986800}
+{"o":872.1649195342,"h":877.886722873,"l":867.5371992636,"c":876.1357886931,"v":382690.5845696701,"t":1715990400}
+{"o":876.1357886931,"h":885.2444648102,"l":870.12561593,"c":883.8920905155,"v":428999.6596409124,"t":1715994000}
+{"o":883.8920905155,"h":897.3520743981,"l":879.2408161505,"c":889.4238002934,"v":473330.8171019905,"t":1715997600}
+{"o":889.4238002934,"h":892.4126778208,"l":885.1564730556,"c":890.7030872174,"v":360760.3817366458,"t":1716001200}
+{"o":890.7030872174,"h":894.4738656537,"l":886.9538544897,"c":891.5641808594,"v":286647.9380715354,"t":1716004800}
+{"o":891.5641808594,"h":891.5641808594,"l":885.7012748371,"c":888.6414249288,"v":280215.9065541441,"t":1716008400}
+{"o":888.6414249288,"h":889.4547145604,"l":883.8009230197,"c":889.1910973963,"v":332051.4267960909,"t":1716012000}
+{"o":889.1910973963,"h":891.6950258435,"l":885.0396169193,"c":886.5469096904,"v":311151.9148316878,"t":1716015600}
+{"o":886.5469096904,"h":892.738036819,"l":885.2333486093,"c":891.7533782157,"v":328958.2665786349,"t":1716019200}
+{"o":891.7533782157,"h":903.104709165,"l":888.7855609157,"c":900.4263202335,"v":370164.8907828208,"t":1716022800}
+{"o":900.4263202335,"h":904.9342366932,"l":897.0791903373,"c":901.4064937278,"v":359620.9004751033,"t":1716026400}
+{"o":901.4064937278,"h":905.7936609534,"l":895.9896641521,"c":897.2889003822,"v":362344.6847691194,"t":1716030000}
+{"o":897.2889003822,"h":898.430716646,"l":890.6609388274,"c":892.1169218919,"v":451331.7874944499,"t":1716033600}
+{"o":892.1169218919,"h":900.0082653975,"l":890.0125126057,"c":892.6561184374,"v":636833.9696123247,"t":1716037200}
+{"o":892.6561184374,"h":895.1769106842,"l":883.6420462044,"c":886.4076817341,"v":637882.6139553634,"t":1716040800}
+{"o":886.4076817341,"h":889.9035682593,"l":882.0422689996,"c":887.118297487,"v":551398.6313892417,"t":1716044400}
+{"o":887.118297487,"h":891.9987040686,"l":875.7333619873,"c":877.3368833814,"v":543614.1451687826,"t":1716048000}
+{"o":877.3368833814,"h":883.7256249473,"l":876.2600499918,"c":881.5572110627,"v":455679.6755475033,"t":1716051600}
+{"o":881.5572110627,"h":886.133250255,"l":879.7450478561,"c":882.5924105097,"v":392722.5876584686,"t":1716055200}
+{"o":882.5924105097,"h":887.0486695156,"l":880.4665945561,"c":885.6949376306,"v":430085.9931550193,"t":1716058800}
+{"o":885.6949376306,"h":892.4573591494,"l":885.1501158536,"c":890.8340302652,"v":467411.336978622,"t":1716062400}
+{"o":890.8340302652,"h":894.2013462697,"l":884.7388441568,"c":887.1643904174,"v":454610.6662948114,"t":1716066000}
+{"o":887.1643904174,"h":890.2008847077,"l":881.2387318509,"c":885.5344335006,"v":393487.2582211256,"t":1716069600}
+{"o":885.5344335006,"h":888.9236090634,"l":882.8898324778,"c":887.1302376593,"v":342484.2578643712,"t":1716073200}
+{"o":887.1302376593,"h":892.3169393407,"l":884.5813165404,"c":890.4566107345,"v":314844.9842818327,"t":1716076800}
+{"o":890.4566107345,"h":895.3467579903,"l":888.0009788345,"c":890.7220924639,"v":331335.9710669487,"t":1716080400}
+{"o":890.7220924639,"h":897.5834299743,"l":889.5721670984,"c":896.2031624986,"v":351596.3200724355,"t":1716084000}
+{"o":896.2031624986,"h":900.719578032,"l":892.3246504389,"c":896.6026626595,"v":337626.2414215882,"t":1716087600}
+{"o":896.6026626595,"h":898.34305943,"l":890.7525017789,"c":897.4748607331,"v":310867.275140838,"t":1716091200}
+{"o":897.4748607331,"h":902.167042508,"l":894.0952261829,"c":894.6916437402,"v":304821.0608148266,"t":1716094800}
+{"o":894.6916437402,"h":896.791011794,"l":887.2560758754,"c":890.4381730788,"v":297546.517471339,"t":1716098400}
+{"o":890.4381730788,"h":895.9870302325,"l":886.5199194479,"c":895.7657768968,"v":303283.8708605787,"t":1716102000}
+{"o":895.7657768968,"h":897.8841188816,"l":889.8313505416,"c":891.1158354744,"v":333840.567063057,"t":1716105600}
+{"o":891.1158354744,"h":894.4550867184,"l":884.2950767454,"c":889.83698614,"v":333301.453366729,"t":1716109200}
+{"o":889.83698614,"h":896.1298972378,"l":886.2382169576,"c":887.9287170685,"v":321963.4270028717,"t":1716112800}
+{"o":887.9287170685,"h":888.8257345303,"l":878.5967137251,"c":882.6444326067,"v":366654.0332603045,"t":1716116400}
+{"o":882.6444326067,"h":885.2457122999,"l":869.2470300284,"c":870.0802084325,"v":358838.2466240202,"t":1716120000}
+{"o":870.0802084325,"h":871.8987720372,"l":860.2687577517,"c":868.3315031186,"v":414475.0900468919,"t":1716123600}
+{"o":868.3315031186,"h":871.560355074,"l":861.4615160007,"c":863.2085182681,"v":370711.9926090756,"t":1716127200}
+{"o":863.2085182681,"h":866.5706326966,"l":854.4315105859,"c":865.8318226436,"v":352910.0213492063,"t":1716130800}
+{"o":865.8318226436,"h":868.3538949941,"l":860.4427633914,"c":864.1352010769,"v":388403.9942943541,"t":1716134400}
+{"o":864.1352010769,"h":883.137484386,"l":795.3535327071,"c":806.7395983724,"v":425737.7945797379,"t":1716138000}
+{"o":806.7395983724,"h":810.442679546,"l":800.2565565987,"c":801.4097127344,"v":363511.7228326868,"t":1716141600}
+{"o":801.4097127344,"h":807.824256927,"l":799.2526948162,"c":803.6978944436,"v":477588.8713608694,"t":1716145200}
+{"o":803.6978944436,"h":809.5951174303,"l":801.5386485373,"c":807.435440247,"v":340493.3670195458,"t":1716148800}
+{"o":807.435440247,"h":809.3673708172,"l":798.6053305035,"c":806.8076992385,"v":338315.9883281634,"t":1716152400}
+{"o":806.8076992385,"h":814.3632285208,"l":803.8488172152,"c":813.2098021107,"v":362459.1714425386,"t":1716156000}
+{"o":813.2098021107,"h":813.7909582498,"l":801.9373346743,"c":806.0011274251,"v":330727.7982535551,"t":1716159600}
+{"o":806.0011274251,"h":809.8685569087,"l":801.0957699821,"c":807.7841270053,"v":370442.3354018507,"t":1716163200}
+{"o":807.7841270053,"h":810.5457712318,"l":794.6984823693,"c":808.8589435046,"v":485673.1269168193,"t":1716166800}
+{"o":808.8589435046,"h":821.3998736771,"l":806.4230346778,"c":819.627038673,"v":397646.0072642225,"t":1716170400}
+{"o":819.627038673,"h":822.9096883016,"l":815.6913958261,"c":816.7435015071,"v":390681.2340962873,"t":1716174000}
+{"o":816.7435015071,"h":832.8365667894,"l":814.7729805534,"c":832.7613316023,"v":465985.7790485854,"t":1716177600}
+{"o":832.7613316023,"h":846.7173529372,"l":831.1397476428,"c":845.705158978,"v":550483.5581719853,"t":1716181200}
+{"o":845.705158978,"h":847.3426803436,"l":830.9822732067,"c":835.1340421688,"v":441428.3971121128,"t":1716184800}
+{"o":835.1340421688,"h":847.3733632979,"l":832.7450319403,"c":844.6104960878,"v":372025.2000993484,"t":1716188400}
+{"o":844.6104960878,"h":850.1394498988,"l":840.3143883099,"c":842.253194791,"v":384162.1979079692,"t":1716192000}
+{"o":842.253194791,"h":845.96909335,"l":837.8405564268,"c":838.8375397862,"v":364662.6225830074,"t":1716195600}
+{"o":838.8375397862,"h":846.854945196,"l":832.9597977265,"c":843.010093676,"v":444045.5084455661,"t":1716199200}
+{"o":843.010093676,"h":849.1614777923,"l":841.8515472289,"c":842.9002653859,"v":371237.8530550055,"t":1716202800}
+{"o":842.9002653859,"h":846.244093082,"l":837.7545868423,"c":840.5174980086,"v":366114.5068988225,"t":1716206400}
+{"o":840.5174980086,"h":843.8408992286,"l":835.1185093905,"c":840.9268439223,"v":411853.6617762642,"t":1716210000}
+{"o":840.9268439223,"h":841.2255520422,"l":831.3966532317,"c":836.0710436235,"v":467919.2697298383,"t":1716213600}
+{"o":836.0710436235,"h":851.1507922654,"l":832.4515210464,"c":849.1412202723,"v":478281.0656144017,"t":1716217200}
+{"o":849.1412202723,"h":858.7779309452,"l":844.9063010278,"c":853.715511224,"v":631364.4944899428,"t":1716220800}
+{"o":853.715511224,"h":861.7626743314,"l":850.5243024681,"c":861.2145127247,"v":510486.2889716423,"t":1716224400}
+{"o":861.2145127247,"h":861.9529253257,"l":851.2829710004,"c":854.6850974053,"v":476482.5372593001,"t":1716228000}
+{"o":854.6850974053,"h":893.0635128175,"l":851.4445034025,"c":888.5741843571,"v":803169.4235273977,"t":1716231600}
+{"o":888.5741843571,"h":890.1838482236,"l":869.04997107,"c":870.3243189527,"v":795137.0844678812,"t":1716235200}
+{"o":870.3243189527,"h":879.6345683951,"l":864.6863337219,"c":876.9815676469,"v":585377.922881489,"t":1716238800}
+{"o":876.9815676469,"h":885.8104618878,"l":874.6323952502,"c":880.7919795282,"v":572689.2336966287,"t":1716242400}
+{"o":880.7919795282,"h":890.6391330047,"l":874.6396934783,"c":885.8899938014,"v":538306.3971224043,"t":1716246000}
+{"o":885.8899938014,"h":897.4327171325,"l":879.2390055181,"c":882.546704001,"v":619318.3846028384,"t":1716249600}
+{"o":882.546704001,"h":882.546704001,"l":870.4492053878,"c":876.8026569283,"v":492848.3258478489,"t":1716253200}
+{"o":876.8026569283,"h":878.3999401157,"l":867.3227505108,"c":869.2638939107,"v":373426.128316957,"t":1716256800}
+{"o":869.2638939107,"h":877.0178253001,"l":868.0634053155,"c":873.5534979643,"v":303691.5396685825,"t":1716260400}
+{"o":873.5534979643,"h":878.053305626,"l":865.4398798009,"c":865.4398798009,"v":327380.6631759278,"t":1716264000}
+{"o":865.4398798009,"h":868.7237829634,"l":860.2441223046,"c":864.0176402209,"v":328009.4550721354,"t":1716267600}
+{"o":864.0176402209,"h":871.2069290795,"l":861.1259201978,"c":863.4212436248,"v":366452.1037285514,"t":1716271200}
+{"o":863.4212436248,"h":866.6371863651,"l":854.7501716865,"c":860.1279527075,"v":299968.5384014281,"t":1716274800}
+{"o":860.1279527075,"h":864.2995722274,"l":857.5602840472,"c":861.5872541996,"v":245453.0868431068,"t":1716278400}
+{"o":861.5872541996,"h":870.4589324183,"l":859.098647967,"c":868.4781484873,"v":338342.3250617319,"t":1716282000}
+{"o":868.4781484873,"h":875.2511841573,"l":865.139432412,"c":866.481389441,"v":320000.7599689976,"t":1716285600}
+{"o":866.481389441,"h":869.5912514563,"l":855.5541031239,"c":856.1196504807,"v":362599.4635372854,"t":1716289200}
+{"o":856.1196504807,"h":858.6114615437,"l":849.2441011348,"c":855.0052152601,"v":476180.0989164974,"t":1716292800}
+{"o":855.0052152601,"h":860.5873593692,"l":846.1963441257,"c":848.79125879,"v":521956.0037520187,"t":1716296400}
+{"o":848.79125879,"h":853.8828005787,"l":839.9544393408,"c":841.0242284736,"v":494053.2142524726,"t":1716300000}
+{"o":841.0242284736,"h":846.9695470202,"l":834.6974235993,"c":838.164660094,"v":535829.4847534754,"t":1716303600}
+{"o":838.164660094,"h":848.4968288035,"l":835.8954921066,"c":836.7201698885,"v":512973.3161875521,"t":1716307200}
+{"o":836.7201698885,"h":845.0945060097,"l":835.2061648314,"c":841.9712496338,"v":452964.7364310195,"t":1716310800}
+{"o":841.9712496338,"h":844.5881758507,"l":836.3596164961,"c":842.1098372619,"v":393239.2556953015,"t":1716314400}
+{"o":842.1098372619,"h":843.0839122557,"l":827.1908287138,"c":831.0209007183,"v":396369.1178079504,"t":1716318000}
+{"o":831.0209007183,"h":845.6657344748,"l":830.8020838627,"c":844.6320739217,"v":386595.1744726477,"t":1716321600}
+{"o":844.6320739217,"h":846.9035156157,"l":836.6730285061,"c":845.7650152576,"v":369058.6566412507,"t":1716325200}
+{"o":845.7650152576,"h":847.766101803,"l":842.6452868995,"c":846.9701890828,"v":405660.1286502724,"t":1716328800}
+{"o":846.9701890828,"h":847.6394840166,"l":844.4557774755,"c":845.4048771626,"v":344384.9076318898,"t":1716332400}
+{"o":845.4048771626,"h":851.3459544951,"l":842.9712730233,"c":843.4616773422,"v":351243.715431985,"t":1716336000}
+{"o":843.4616773422,"h":848.8321350659,"l":842.3860616145,"c":847.0257692142,"v":338099.6482878208,"t":1716339600}
+{"o":847.0257692142,"h":885.1049374751,"l":836.8548096527,"c":839.1473744589,"v":342922.6561547937,"t":1716343200}
+{"o":839.1473744589,"h":841.2330751128,"l":832.701879042,"c":839.6483843617,"v":325083.2281622605,"t":1716346800}
+{"o":839.6483843617,"h":841.5451474428,"l":826.2307390175,"c":836.5017302219,"v":355325.0639770628,"t":1716350400}
+{"o":836.5017302219,"h":856.9214960477,"l":817.2782559302,"c":840.3958103001,"v":427388.725782146,"t":1716354000}
+{"o":840.3958103001,"h":847.0104022361,"l":839.6215178701,"c":841.0327699479,"v":388970.2212380069,"t":1716357600}
+{"o":841.0327699479,"h":843.3969418875,"l":831.8411170558,"c":833.9933065814,"v":301035.4190294881,"t":1716361200}
+{"o":833.9933065814,"h":837.0261285503,"l":827.4470963579,"c":836.5640515537,"v":347903.3789735784,"t":1716364800}
+{"o":836.5640515537,"h":838.1728097351,"l":830.0699023698,"c":837.2640237472,"v":297554.2197361643,"t":1716368400}
+{"o":837.2640237472,"h":839.486869205,"l":834.4293271795,"c":839.1692153171,"v":336097.0720986923,"t":1716372000}
+{"o":839.1692153171,"h":840.1850040146,"l":825.9223547261,"c":825.9223547261,"v":356560.1520797267,"t":1716375600}
+{"o":825.9223547261,"h":833.2983175091,"l":816.7149593063,"c":820.2175383902,"v":529777.0189227889,"t":1716379200}
+{"o":820.2175383902,"h":833.1422719036,"l":820.2175383902,"c":833.1422719036,"v":484280.9675976069,"t":1716382800}
+{"o":833.1422719036,"h":846.0377635412,"l":828.1671642991,"c":842.5774239575,"v":656292.65919248,"t":1716386400}
+{"o":842.5774239575,"h":846.5846932617,"l":832.9896042461,"c":840.1342370955,"v":700095.6157977789,"t":1716390000}
+{"o":840.1342370955,"h":849.7480074225,"l":834.5728655566,"c":838.7846453348,"v":681042.1990263803,"t":1716393600}
+{"o":838.7846453348,"h":844.7012012242,"l":832.0575528501,"c":833.5202529998,"v":600077.7599164568,"t":1716397200}
+{"o":833.5202529998,"h":835.4338826618,"l":822.3862628322,"c":829.7718448588,"v":526584.6669711387,"t":1716400800}
+{"o":829.7718448588,"h":830.5541539635,"l":823.8187041946,"c":825.6699878843,"v":468587.0939943814,"t":1716404400}
+{"o":825.6699878843,"h":832.4788497752,"l":821.0540665224,"c":822.2886336588,"v":473909.059966632,"t":1716408000}
+{"o":822.2886336588,"h":836.8630612907,"l":818.2971794516,"c":834.6463556989,"v":479359.1128172513,"t":1716411600}
+{"o":834.6463556989,"h":1199.391838871,"l":821.9497331929,"c":1180.3040226001,"v":414863.9032044084,"t":1716415200}
+{"o":1180.3040226001,"h":1180.3040226001,"l":1168.5249810942,"c":1175.9637202407,"v":358781.1638799353,"t":1716418800}
+{"o":1175.9637202407,"h":1185.7730611433,"l":1175.4294185894,"c":1177.637760816,"v":350604.672984353,"t":1716422400}
+{"o":1177.637760816,"h":1184.2471829146,"l":1167.1030540295,"c":1180.133002478,"v":386982.4970174234,"t":1716426000}
+{"o":1180.133002478,"h":1187.6924547763,"l":1177.9927158517,"c":1187.6924547763,"v":340656.4782539421,"t":1716429600}
+{"o":1187.6924547763,"h":1191.1715314188,"l":1182.2470301978,"c":1187.1181075402,"v":392761.0961551233,"t":1716433200}
+{"o":1187.1181075402,"h":1188.2577191078,"l":1176.4162213296,"c":1179.5777245216,"v":323755.6262204893,"t":1716436800}
+{"o":1179.5777245216,"h":1201.60976774,"l":1050.6622317165,"c":1052.5645476781,"v":307601.9398809675,"t":1716440400}
+{"o":1052.5645476781,"h":1109.4149812803,"l":990.412053246,"c":1108.5424236889,"v":303713.5595483453,"t":1716444000}
+{"o":1108.5424236889,"h":1109.666959249,"l":1101.3498562915,"c":1105.2680972995,"v":317063.5648286647,"t":1716447600}
+{"o":1105.2680972995,"h":1108.3680692352,"l":1102.1933728058,"c":1108.1653387409,"v":296908.2504812145,"t":1716451200}
+{"o":1108.1653387409,"h":1109.3241523091,"l":1097.9516864427,"c":1099.8256271259,"v":324259.8891505212,"t":1716454800}
+{"o":1099.8256271259,"h":1102.0901819368,"l":1081.6255749408,"c":1083.7220426463,"v":396228.6987832622,"t":1716458400}
+{"o":1083.7220426463,"h":1096.5856340392,"l":1082.6413004532,"c":1095.6997844967,"v":419208.8825975849,"t":1716462000}
+{"o":1095.6997844967,"h":1104.6226718392,"l":1070.2673980848,"c":1077.4128899798,"v":595915.9867038344,"t":1716465600}
+{"o":1077.4128899798,"h":1082.8168778771,"l":1054.0176089914,"c":1067.4222844784,"v":688074.4522152361,"t":1716469200}
+{"o":1067.4222844784,"h":1075.3853234112,"l":1061.3448900086,"c":1062.0302775431,"v":486192.7078881633,"t":1716472800}
+{"o":1062.0302775431,"h":1177.3760130729,"l":1061.3428578678,"c":1172.9494865912,"v":450197.2602326812,"t":1716476400}
+{"o":1172.9494865912,"h":1178.0964883537,"l":1169.1158915045,"c":1177.7050225225,"v":393992.8075519465,"t":1716480000}
+{"o":1177.7050225225,"h":1190.6999114155,"l":1169.48821031,"c":1169.48821031,"v":413487.9188794078,"t":1716483600}
+{"o":1169.48821031,"h":1173.0044710508,"l":1157.5084918188,"c":1167.3385814527,"v":557431.0014899084,"t":1716487200}
+{"o":1167.3385814527,"h":1171.2094370048,"l":1158.5990128285,"c":1160.0742103599,"v":411475.9831185204,"t":1716490800}
+{"o":1160.0742103599,"h":1172.4480665193,"l":1129.3463662434,"c":1170.068258777,"v":782140.7074976986,"t":1716494400}
+{"o":1170.068258777,"h":1236.4337834929,"l":1166.3691571333,"c":1215.3524028707,"v":1118124.2736751228,"t":1716498000}
+{"o":1215.3524028707,"h":1219.4686565199,"l":1194.960487861,"c":1197.284121723,"v":478361.5354804356,"t":1716501600}
+{"o":1197.284121723,"h":1201.8151043155,"l":1188.702208288,"c":1197.5712492657,"v":404846.300976364,"t":1716505200}
+{"o":1197.5712492657,"h":1197.5712492657,"l":1183.7210959948,"c":1185.1016805762,"v":388196.3290979881,"t":1716508800}
+{"o":1185.1016805762,"h":1185.1016805762,"l":1175.3781186224,"c":1175.6732550865,"v":298368.9633445304,"t":1716512400}
+{"o":1175.6732550865,"h":1182.0691292091,"l":1166.4202189768,"c":1174.9798662288,"v":345367.5066163332,"t":1716516000}
+{"o":1174.9798662288,"h":1177.3858266242,"l":1165.8913613085,"c":1169.1153898315,"v":375569.0268410437,"t":1716519600}
+{"o":1169.1153898315,"h":1169.1153898315,"l":1148.4631209987,"c":1149.3451336251,"v":301050.0924212675,"t":1716523200}
+{"o":1149.3451336251,"h":1149.3673651312,"l":1129.7085340826,"c":1137.5820492853,"v":405096.7630535034,"t":1716526800}
+{"o":1137.5820492853,"h":1142.7088055246,"l":1125.6893145199,"c":1131.091812172,"v":458335.8839233631,"t":1716530400}
+{"o":1131.091812172,"h":1136.300447133,"l":1122.8619021096,"c":1128.9859129856,"v":382622.5136673945,"t":1716534000}
+{"o":1128.9859129856,"h":1130.4451209485,"l":1104.9852052684,"c":1123.8652622455,"v":440885.3547653617,"t":1716537600}
+{"o":1123.8652622455,"h":1128.3905419376,"l":1117.3242934355,"c":1127.2480537585,"v":352661.9006076584,"t":1716541200}
+{"o":1127.2480537585,"h":1128.7413425407,"l":1120.5148366359,"c":1123.9880328401,"v":332336.1516392031,"t":1716544800}
+{"o":1123.9880328401,"h":1131.8203070062,"l":1122.2918330756,"c":1129.8270298554,"v":325116.3713873636,"t":1716548400}
+{"o":1129.8270298554,"h":1139.5920081724,"l":1128.523915916,"c":1133.0764949714,"v":350758.085651524,"t":1716552000}
+{"o":1133.0764949714,"h":1137.2421454375,"l":1123.3002600976,"c":1124.8333382101,"v":510826.8409185617,"t":1716555600}
+{"o":1124.8333382101,"h":1144.4507356974,"l":1122.217652722,"c":1138.0431155069,"v":545041.9043266146,"t":1716559200}
+{"o":1138.0431155069,"h":1148.932544719,"l":1133.0721429523,"c":1136.9189613093,"v":630276.8197984954,"t":1716562800}
+{"o":1136.9189613093,"h":1137.3685392287,"l":1119.871622002,"c":1126.4882698378,"v":434906.5884190891,"t":1716566400}
+{"o":1126.4882698378,"h":1145.8795620543,"l":1123.4876010905,"c":1145.8795620543,"v":424539.6670905934,"t":1716570000}
+{"o":1145.8795620543,"h":1157.658363976,"l":1143.3799188764,"c":1146.6284390315,"v":436229.8087433896,"t":1716573600}
+{"o":1146.6284390315,"h":1148.9051005434,"l":1139.8655314804,"c":1144.0845676115,"v":391158.9398545232,"t":1716577200}
+{"o":1144.0845676115,"h":1147.1282098304,"l":1139.0928039217,"c":1142.1044371858,"v":370729.8575406834,"t":1716580800}
+{"o":1142.1044371858,"h":1145.5814028569,"l":1134.4694213799,"c":1138.6826104347,"v":360078.8295496327,"t":1716584400}
+{"o":1138.6826104347,"h":1141.1041060061,"l":1133.2992327977,"c":1137.3855874567,"v":300549.6253772685,"t":1716588000}
+{"o":1137.3855874567,"h":1142.8757219958,"l":1136.0783426166,"c":1140.106750003,"v":319308.0346702327,"t":1716591600}
+{"o":1140.106750003,"h":1140.106750003,"l":1129.1009718948,"c":1130.2486883425,"v":359278.7146812548,"t":1716595200}
+{"o":1130.2486883425,"h":1144.271651545,"l":1128.2242101064,"c":1140.814965456,"v":439540.033131408,"t":1716598800}
+{"o":1140.814965456,"h":1153.753016752,"l":1140.3623711714,"c":1149.7508543285,"v":385784.276628872,"t":1716602400}
+{"o":1149.7508543285,"h":1152.5360956888,"l":1143.0322506319,"c":1152.4892382295,"v":358255.97151039,"t":1716606000}
+{"o":1152.4892382295,"h":1155.751319744,"l":1148.7171769058,"c":1154.7622649505,"v":358521.9094599205,"t":1716609600}
+{"o":1154.7622649505,"h":1154.8600690588,"l":1147.3750654884,"c":1151.9111271766,"v":330555.5123244604,"t":1716613200}
+{"o":1151.9111271766,"h":1152.0488130357,"l":1144.3077849622,"c":1144.7416917619,"v":303743.2861394083,"t":1716616800}
+{"o":1144.7416917619,"h":1151.860507086,"l":1143.0331284941,"c":1149.4780874268,"v":340453.4871467232,"t":1716620400}
+{"o":1149.4780874268,"h":1155.0364051451,"l":1144.5726911315,"c":1147.1279336652,"v":349307.9705240307,"t":1716624000}
+{"o":1147.1279336652,"h":1154.5073631977,"l":1144.3564448283,"c":1152.1121930241,"v":362709.9453949195,"t":1716627600}
+{"o":1152.1121930241,"h":1157.6963216218,"l":1148.2166309025,"c":1155.5390214143,"v":307781.4518041518,"t":1716631200}
+{"o":1155.5390214143,"h":1158.6545895722,"l":1146.1005616148,"c":1146.2644758898,"v":289300.1337118573,"t":1716634800}
+{"o":1146.2644758898,"h":1148.5302530035,"l":1139.7289074146,"c":1141.8482351658,"v":309703.1451540214,"t":1716638400}
+{"o":1141.8482351658,"h":1144.9713298602,"l":1133.1519562746,"c":1135.5247760427,"v":412776.1119037274,"t":1716642000}
+{"o":1135.5247760427,"h":1146.2546269319,"l":1135.4702019287,"c":1143.6671560327,"v":314967.4942058125,"t":1716645600}
+{"o":1143.6671560327,"h":1147.6889067236,"l":1139.4550620665,"c":1141.396367652,"v":358115.0200300355,"t":1716649200}
+{"o":1141.396367652,"h":1142.4763413892,"l":1135.030471488,"c":1135.5698840145,"v":329606.6002426443,"t":1716652800}
+{"o":1135.5698840145,"h":1140.5876244104,"l":1132.825120339,"c":1133.1697683756,"v":333482.1969321315,"t":1716656400}
+{"o":1133.1697683756,"h":1138.3380626455,"l":1131.3585050227,"c":1138.3380626455,"v":337596.6427271495,"t":1716660000}
+{"o":1138.3380626455,"h":1140.3005029843,"l":1134.087582349,"c":1136.5084225946,"v":402796.7717860515,"t":1716663600}
+{"o":1136.5084225946,"h":1138.8904071806,"l":1131.9583391507,"c":1135.1541651519,"v":334563.861305237,"t":1716667200}
+{"o":1135.1541651519,"h":1138.7233907472,"l":1134.8710681278,"c":1137.9746285859,"v":295928.6308404664,"t":1716670800}
+{"o":1137.9746285859,"h":1141.6220139066,"l":1135.5718746363,"c":1140.6793806586,"v":289689.1533415564,"t":1716674400}
+{"o":1140.6793806586,"h":1146.024558188,"l":1140.6042014298,"c":1144.0656160985,"v":420423.1518473694,"t":1716678000}
+{"o":1144.0656160985,"h":1144.0656160985,"l":1138.7270495616,"c":1138.7270495616,"v":451240.7016293777,"t":1716681600}
+{"o":1138.7270495616,"h":1142.8818326601,"l":1132.1600948984,"c":1133.1831420173,"v":464922.8187338266,"t":1716685200}
+{"o":1133.1831420173,"h":1134.6725991863,"l":1121.4782845833,"c":1126.8094622706,"v":479387.0922518968,"t":1716688800}
+{"o":1126.8094622706,"h":1131.1470849736,"l":1120.0443860211,"c":1129.9117780005,"v":387579.5451102858,"t":1716692400}
+{"o":1129.9117780005,"h":1129.9117780005,"l":1121.6144293679,"c":1125.6964805314,"v":316338.0669430862,"t":1716696000}
+{"o":1125.6964805314,"h":1132.8319778237,"l":1121.105172641,"c":1132.8319778237,"v":300620.7290750647,"t":1716699600}
+{"o":1132.8319778237,"h":1134.7054114524,"l":1127.30576533,"c":1128.4988654144,"v":265192.1390714669,"t":1716703200}
+{"o":1128.4988654144,"h":1133.2313223441,"l":1118.7871930249,"c":1123.7931695064,"v":337464.8577485479,"t":1716706800}
+{"o":1123.7931695064,"h":1127.3836027605,"l":1113.9172707014,"c":1116.4490208159,"v":380417.9205843866,"t":1716710400}
+{"o":1116.4490208159,"h":1118.6693058835,"l":1102.3680108061,"c":1107.4122160749,"v":384941.4349545882,"t":1716714000}
+{"o":1107.4122160749,"h":1116.2198573955,"l":1107.4032939645,"c":1116.2198573955,"v":310313.4195246393,"t":1716717600}
+{"o":1116.2198573955,"h":1118.1971927986,"l":1110.144647781,"c":1114.0604318144,"v":322647.3001166646,"t":1716721200}
+{"o":1114.0604318144,"h":1114.8814968147,"l":1107.4541523238,"c":1111.5897754571,"v":345235.3571972029,"t":1716724800}
+{"o":1111.5897754571,"h":1119.8211521492,"l":1109.5293026612,"c":1119.8211521492,"v":303517.041142194,"t":1716728400}
+{"o":1119.8211521492,"h":1123.6821620905,"l":1113.1877766801,"c":1123.1945989358,"v":474481.2932680181,"t":1716732000}
+{"o":1123.1945989358,"h":1126.5452331896,"l":1103.8266526575,"c":1107.0657771216,"v":474285.3195642623,"t":1716735600}
+{"o":1107.0657771216,"h":1110.8832888425,"l":1102.5141705378,"c":1107.9308134498,"v":428340.066516288,"t":1716739200}
+{"o":1107.9308134498,"h":1108.8272484655,"l":1099.1772505778,"c":1101.1128827372,"v":390100.1381489409,"t":1716742800}
+{"o":1101.1128827372,"h":1103.1539890839,"l":1094.7006869804,"c":1099.476840385,"v":479113.8661335017,"t":1716746400}
+{"o":1099.476840385,"h":1105.7798077426,"l":1097.8402264082,"c":1105.2974747926,"v":444940.052724136,"t":1716750000}
+{"o":1105.2974747926,"h":1106.1792106658,"l":1100.1559301778,"c":1101.6040914505,"v":483375.5763864859,"t":1716753600}
+{"o":1101.6040914505,"h":1109.6072816446,"l":1094.7422146492,"c":1109.6072816446,"v":646349.8273933697,"t":1716757200}
+{"o":1109.6072816446,"h":1115.6401257363,"l":1107.8250088665,"c":1112.0903912534,"v":804977.0958574087,"t":1716760800}
+{"o":1112.0903912534,"h":1113.3193287035,"l":1105.6011373536,"c":1109.7808546353,"v":535486.3248076272,"t":1716764400}
+{"o":1109.7808546353,"h":1128.7612579907,"l":1109.5614033864,"c":1124.4590205106,"v":462658.4998381141,"t":1716768000}
+{"o":1124.4590205106,"h":1132.0048522899,"l":1120.5915784777,"c":1125.9805009357,"v":422429.2792348369,"t":1716771600}
+{"o":1125.9805009357,"h":1127.7401705888,"l":1114.4456868396,"c":1116.0157341069,"v":482255.1956029687,"t":1716775200}
+{"o":1116.0157341069,"h":1129.2542771597,"l":1114.9280176485,"c":1123.3816426544,"v":389775.8399532757,"t":1716778800}
+{"o":1123.3816426544,"h":1130.5276288435,"l":1123.2776936635,"c":1125.9000079796,"v":468116.8527806049,"t":1716782400}
+{"o":1125.9000079796,"h":1129.2497374712,"l":1113.7012972125,"c":1119.0167905516,"v":408504.7333576517,"t":1716786000}
+{"o":1119.0167905516,"h":1124.8051924804,"l":1118.1459066706,"c":1118.150881723,"v":379185.4957553837,"t":1716789600}
+{"o":1118.150881723,"h":1125.0415312312,"l":1114.7130753159,"c":1124.7932225074,"v":363069.2008403222,"t":1716793200}
+{"o":1124.7932225074,"h":1132.5132325986,"l":1122.0887795072,"c":1124.1739104511,"v":400262.1756530204,"t":1716796800}
+{"o":1124.1739104511,"h":1128.2281826281,"l":1121.2268025838,"c":1126.7183456705,"v":379538.3175423137,"t":1716800400}
+{"o":1126.7183456705,"h":1130.5931435427,"l":1122.7567469537,"c":1130.4998564315,"v":385735.2427008951,"t":1716804000}
+{"o":1130.4998564315,"h":1141.3283666199,"l":1128.6751130058,"c":1138.6795100262,"v":404305.5005227072,"t":1716807600}
+{"o":1138.6795100262,"h":1141.5621827483,"l":1132.6692240806,"c":1133.0958825254,"v":443174.4916148812,"t":1716811200}
+{"o":1133.0958825254,"h":1148.3914583216,"l":1133.0958825254,"c":1144.636467815,"v":617009.9857116106,"t":1716814800}
+{"o":1144.636467815,"h":1149.3874527272,"l":1138.5748445971,"c":1148.5504496894,"v":725979.31196291,"t":1716818400}
+{"o":1148.5504496894,"h":1164.3573840717,"l":1147.1045262075,"c":1162.1256883466,"v":642450.7138251553,"t":1716822000}
+{"o":1162.1256883466,"h":1168.7388400197,"l":1158.3315199998,"c":1164.0196779044,"v":878847.0567323739,"t":1716825600}
+{"o":1164.0196779044,"h":1169.8857637713,"l":1162.5469280624,"c":1162.8882824552,"v":764077.5854058147,"t":1716829200}
+{"o":1162.8882824552,"h":1166.364031221,"l":1155.765282798,"c":1155.765282798,"v":552068.9050556952,"t":1716832800}
+{"o":1155.765282798,"h":1160.3253863991,"l":1134.1914602774,"c":1144.8232962309,"v":625247.8931347585,"t":1716836400}
+{"o":1144.8232962309,"h":1159.2664872326,"l":1143.8646494758,"c":1158.3464647724,"v":544407.4734440402,"t":1716840000}
+{"o":1158.3464647724,"h":1162.4017865776,"l":1154.8123830898,"c":1158.1542907413,"v":405051.2124466087,"t":1716843600}
+{"o":1158.1542907413,"h":1169.2570959313,"l":1155.6280341085,"c":1162.3836656339,"v":514944.7745227813,"t":1716847200}
+{"o":1162.3836656339,"h":1163.3058487222,"l":1148.2764080341,"c":1155.330418606,"v":443699.471327353,"t":1716850800}
+{"o":1155.330418606,"h":1160.9284328069,"l":1149.8804878268,"c":1153.2583514167,"v":543973.3092351152,"t":1716854400}
+{"o":1153.2583514167,"h":1168.3097791795,"l":1140.6277411885,"c":1142.2292007361,"v":581521.5503827685,"t":1716858000}
+{"o":1142.2292007361,"h":1150.6663624786,"l":1132.5895355641,"c":1147.0087472419,"v":595654.1276157729,"t":1716861600}
+{"o":1147.0087472419,"h":1149.5141681447,"l":1128.4772859872,"c":1135.9046874515,"v":414485.1485403343,"t":1716865200}
+{"o":1135.9046874515,"h":1138.3060626678,"l":1120.8745972759,"c":1124.8100692022,"v":438146.3950587866,"t":1716868800}
+{"o":1124.8100692022,"h":1133.7487364992,"l":1121.8244933927,"c":1132.9639085276,"v":363159.0159614558,"t":1716872400}
+{"o":1132.9639085276,"h":1136.2826013102,"l":1127.5706331443,"c":1132.4498278423,"v":325264.7462858079,"t":1716876000}
+{"o":1132.4498278423,"h":1134.2458339553,"l":1125.5668842067,"c":1128.3836571931,"v":332157.0188325117,"t":1716879600}
+{"o":1128.3836571931,"h":1141.3596997747,"l":1126.5865951367,"c":1138.5814490691,"v":461849.7012363618,"t":1716883200}
+{"o":1138.5814490691,"h":1142.6180963247,"l":1134.6324771478,"c":1139.9879241861,"v":417990.827382557,"t":1716886800}
+{"o":1139.9879241861,"h":1156.2869040017,"l":1139.2604432637,"c":1151.7003788242,"v":504771.3019811813,"t":1716890400}
+{"o":1151.7003788242,"h":1155.3472434239,"l":1144.7913110222,"c":1153.9468002855,"v":486866.689814307,"t":1716894000}
+{"o":1153.9468002855,"h":1167.2749217588,"l":1150.7404542313,"c":1162.9776427496,"v":541761.4298237904,"t":1716897600}
+{"o":1162.9776427496,"h":1176.2007107115,"l":1150.3324228579,"c":1152.6195579252,"v":787314.5328258504,"t":1716901200}
+{"o":1152.6195579252,"h":1168.6365169593,"l":1135.5501701928,"c":1145.3806353364,"v":799108.8207008693,"t":1716904800}
+{"o":1145.3806353364,"h":1148.7606002418,"l":1130.2894479633,"c":1142.8080845671,"v":726830.8736425427,"t":1716908400}
+{"o":1142.8080845671,"h":1145.5332640309,"l":1128.0508823256,"c":1133.2744568402,"v":614441.9829120445,"t":1716912000}
+{"o":1133.2744568402,"h":1140.1176398963,"l":1130.8014591892,"c":1133.985124211,"v":517202.9580254268,"t":1716915600}
+{"o":1133.985124211,"h":1141.2318620043,"l":1128.626865468,"c":1138.8482130104,"v":570069.8187788189,"t":1716919200}
+{"o":1138.8482130104,"h":1159.876382651,"l":1138.0403340758,"c":1157.3949859166,"v":552263.9351882556,"t":1716922800}
+{"o":1157.3949859166,"h":1159.5191187559,"l":1149.9627776522,"c":1152.215653331,"v":480031.9473064487,"t":1716926400}
+{"o":1152.215653331,"h":1153.9237171762,"l":1146.4342899266,"c":1146.9152870638,"v":466444.8621646862,"t":1716930000}
+{"o":1146.9152870638,"h":1153.2911608644,"l":1146.706429103,"c":1148.0697874662,"v":636626.9433093424,"t":1716933600}
+{"o":1148.0697874662,"h":1150.4359448895,"l":1143.3644152677,"c":1145.8660452947,"v":494367.679787388,"t":1716937200}
+{"o":1145.8660452947,"h":1148.8139321293,"l":1141.1275857771,"c":1144.4694454391,"v":724745.8347194399,"t":1716940800}
+{"o":1144.4694454391,"h":1147.3183700676,"l":1137.4575570581,"c":1141.644743892,"v":578953.1381059369,"t":1716944400}
+{"o":1141.644743892,"h":1153.4324182031,"l":1140.6057242312,"c":1151.8208937338,"v":579668.906313007,"t":1716948000}
+{"o":1151.8208937338,"h":1171.6752611103,"l":1151.8206144294,"c":1170.1154081505,"v":686058.3080379176,"t":1716951600}
+{"o":1170.1154081505,"h":1174.7293765571,"l":1166.0685781468,"c":1168.800543359,"v":570126.7865579466,"t":1716955200}
+{"o":1168.800543359,"h":1168.8710141274,"l":1163.2307543104,"c":1167.9225671921,"v":478384.3623732379,"t":1716958800}
+{"o":1167.9225671921,"h":1180.5385798281,"l":1166.7026343414,"c":1175.4894329006,"v":477165.1210577654,"t":1716962400}
+{"o":1175.4894329006,"h":1176.6895778917,"l":1160.1866217057,"c":1160.1866217057,"v":540876.3881763527,"t":1716966000}
+{"o":1160.1866217057,"h":1161.5012100585,"l":1142.228776621,"c":1147.8697284111,"v":588716.0706654944,"t":1716969600}
+{"o":1147.8697284111,"h":1152.5335431768,"l":1138.3151151289,"c":1147.1486634247,"v":465124.5464971043,"t":1716973200}
+{"o":1147.1486634247,"h":1156.0237457586,"l":1144.8350042544,"c":1155.4239996473,"v":403271.0832375563,"t":1716976800}
+{"o":1155.4239996473,"h":1156.2107736995,"l":1142.5550817561,"c":1142.9023915553,"v":378567.7357695451,"t":1716980400}
+{"o":1142.9023915553,"h":1149.2393205668,"l":1135.4628327954,"c":1146.5183425862,"v":504363.8146249764,"t":1716984000}
+{"o":1146.5183425862,"h":1153.8740316589,"l":1140.0877202871,"c":1146.0069027316,"v":656077.7165502956,"t":1716987600}
+{"o":1146.0069027316,"h":1152.0285985901,"l":1129.5458822644,"c":1150.1928551764,"v":683867.51810726,"t":1716991200}
+{"o":1150.1928551764,"h":1153.5412432488,"l":1142.9530677097,"c":1145.2138689899,"v":542816.3179197045,"t":1716994800}
+{"o":1145.2138689899,"h":1166.5052668818,"l":1138.428436837,"c":1164.6215943135,"v":717032.637340873,"t":1716998400}
+{"o":1164.6215943135,"h":1165.1361485487,"l":1148.4043026487,"c":1156.3222285178,"v":661280.8442138484,"t":1717002000}
+{"o":1156.3222285178,"h":1161.5356260795,"l":1144.6903560742,"c":1151.1711707269,"v":585897.136549382,"t":1717005600}
+{"o":1151.1711707269,"h":1164.2972967607,"l":1149.6068602456,"c":1150.1975950304,"v":474921.676583337,"t":1717009200}
+{"o":1150.1975950304,"h":1152.4650727242,"l":1145.2480609805,"c":1147.7542414882,"v":464708.9788414778,"t":1717012800}
+{"o":1147.7542414882,"h":1153.3080623517,"l":1140.1646721874,"c":1150.3521325721,"v":579621.7069885532,"t":1717016400}
+{"o":1150.3521325721,"h":1153.7225034355,"l":1145.4740305735,"c":1152.2139914495,"v":460477.3651413263,"t":1717020000}
+{"o":1152.2139914495,"h":1152.7118367797,"l":1141.1803818824,"c":1142.6260017056,"v":459946.7324209263,"t":1717023600}
+{"o":1142.6260017056,"h":1149.9065704299,"l":1140.3215244087,"c":1141.8122344749,"v":642228.2921264534,"t":1717027200}
+{"o":1141.8122344749,"h":1145.3319673634,"l":1139.342651871,"c":1143.5835231184,"v":567268.8679397671,"t":1717030800}
+{"o":1143.5835231184,"h":1160.6672168177,"l":1143.0438273434,"c":1154.1169749547,"v":416028.1633942823,"t":1717034400}
+{"o":1154.1169749547,"h":1156.4717074947,"l":1150.0051342453,"c":1154.0737278388,"v":339013.6842303451,"t":1717038000}
+{"o":1154.0737278388,"h":1160.3624790534,"l":1150.3300838462,"c":1154.8774506087,"v":347220.1065239969,"t":1717041600}
+{"o":1154.8774506087,"h":1154.9307602696,"l":1142.8291794182,"c":1145.7518078773,"v":374382.6241597364,"t":1717045200}
+{"o":1145.7518078773,"h":1145.7603435321,"l":1127.7501822375,"c":1128.2721692223,"v":548315.2014698004,"t":1717048800}
+{"o":1128.2721692223,"h":1131.7016508547,"l":1116.1918731086,"c":1120.8042292435,"v":552030.1273639337,"t":1717052400}
+{"o":1120.8042292435,"h":1125.2416354831,"l":1110.5988259326,"c":1124.2740108062,"v":476385.3988829487,"t":1717056000}
+{"o":1124.2740108062,"h":1126.5981600451,"l":1118.4626529886,"c":1126.538994805,"v":350535.6505337653,"t":1717059600}
+{"o":1126.538994805,"h":1135.4062537027,"l":1121.1406857415,"c":1132.5010092664,"v":397870.8443032852,"t":1717063200}
+{"o":1132.5010092664,"h":1136.2886419099,"l":1128.6813217804,"c":1128.975515901,"v":373766.4402412153,"t":1717066800}
+{"o":1128.975515901,"h":1139.7857649497,"l":1128.0743084505,"c":1138.3260906404,"v":402419.8087822672,"t":1717070400}
+{"o":1138.3260906404,"h":1146.5421869772,"l":1134.961295598,"c":1142.4543262619,"v":506581.4239534184,"t":1717074000}
+{"o":1142.4543262619,"h":1152.7905723444,"l":1141.7868221579,"c":1141.7868221579,"v":499571.655607031,"t":1717077600}
+{"o":1141.7868221579,"h":1148.0335844717,"l":1137.4526194728,"c":1144.6235257533,"v":487096.1472631437,"t":1717081200}
+{"o":1144.6235257533,"h":1154.6697551989,"l":1142.8513732991,"c":1153.6607885977,"v":539754.3171135589,"t":1717084800}
+{"o":1153.6607885977,"h":1172.4361549691,"l":1150.9050269799,"c":1165.1831113119,"v":536636.1681515732,"t":1717088400}
+{"o":1165.1831113119,"h":1167.7821778851,"l":1158.1729112128,"c":1160.8926146043,"v":472059.3728005576,"t":1717092000}
+{"o":1160.8926146043,"h":1161.0570732404,"l":1141.4253676331,"c":1144.8913939677,"v":463154.999444203,"t":1717095600}
+{"o":1144.8913939677,"h":1144.8913939677,"l":1129.8286303727,"c":1137.1624618261,"v":551543.5011942424,"t":1717099200}
+{"o":1137.1624618261,"h":1138.0447838995,"l":1126.6155634062,"c":1133.8359321706,"v":688725.6760591296,"t":1717102800}
+{"o":1133.8359321706,"h":1136.1669198388,"l":1130.7240402006,"c":1136.1669198388,"v":513619.4215890687,"t":1717106400}
+{"o":1136.1669198388,"h":1139.3274001167,"l":1133.7505721454,"c":1134.2565021455,"v":444941.3674398527,"t":1717110000}
+{"o":1134.2565021455,"h":1135.0647817201,"l":1125.3464819379,"c":1131.7204644697,"v":433285.0906440957,"t":1717113600}
+{"o":1131.7204644697,"h":1138.2342436584,"l":1129.3082474407,"c":1129.5286435345,"v":354981.4369034944,"t":1717117200}
+{"o":1129.5286435345,"h":1138.3531513877,"l":1129.5220735835,"c":1135.1686161364,"v":333599.0021749467,"t":1717120800}
+{"o":1135.1686161364,"h":1138.2442303404,"l":1133.7235681498,"c":1136.8808642014,"v":299637.7372481023,"t":1717124400}
+{"o":1136.8808642014,"h":1139.5405533945,"l":1134.3669962307,"c":1135.5768885337,"v":319798.718380475,"t":1717128000}
+{"o":1135.5768885337,"h":1135.5901175189,"l":1121.2861767395,"c":1127.6801343083,"v":377761.0561334004,"t":1717131600}
+{"o":1127.6801343083,"h":1132.9483135197,"l":1125.4836427061,"c":1127.766037907,"v":283531.8795868108,"t":1717135200}
+{"o":1127.766037907,"h":1133.0508610598,"l":1127.41542755,"c":1132.0443897937,"v":258240.3128705029,"t":1717138800}
+{"o":1132.0443897937,"h":1137.1285224026,"l":1131.5727058977,"c":1135.1890165172,"v":268927.4861207698,"t":1717142400}
+{"o":1135.1890165172,"h":1136.0784162015,"l":1128.7457977822,"c":1133.9389765132,"v":443222.7171733516,"t":1717146000}
+{"o":1133.9389765132,"h":1139.3451554147,"l":1132.5918980789,"c":1138.5042824837,"v":319674.3991582179,"t":1717149600}
+{"o":1138.5042824837,"h":1147.8489184477,"l":1137.4436553449,"c":1146.1400756143,"v":320850.1142117006,"t":1717153200}
+{"o":1146.1400756143,"h":1161.0650817873,"l":1144.437698102,"c":1152.0068972673,"v":517505.0524229971,"t":1717156800}
+{"o":1152.0068972673,"h":1158.2929829167,"l":1136.8058723257,"c":1137.7067243092,"v":487930.1706213247,"t":1717160400}
+{"o":1137.7067243092,"h":1137.7067243092,"l":1125.7973487559,"c":1131.7952605782,"v":634313.0549206227,"t":1717164000}
+{"o":1131.7952605782,"h":1133.6312648598,"l":1118.9839465007,"c":1119.069256117,"v":483517.6975166055,"t":1717167600}
+{"o":1119.069256117,"h":1126.4616129473,"l":1113.4995561323,"c":1125.5663205854,"v":588336.1059926741,"t":1717171200}
+{"o":1125.5663205854,"h":1128.6064712709,"l":1123.1921766477,"c":1127.7962404398,"v":392348.394815911,"t":1717174800}
+{"o":1127.7962404398,"h":1129.1115675259,"l":1122.5050633238,"c":1126.7110900628,"v":341433.6502177633,"t":1717178400}
+{"o":1126.7110900628,"h":1133.4302945227,"l":1125.0887076257,"c":1129.9639161125,"v":399747.0478593303,"t":1717182000}
+{"o":1129.9639161125,"h":1132.8131190194,"l":1127.2762777277,"c":1131.4941169873,"v":416800.7516183474,"t":1717185600}
+{"o":1131.4941169873,"h":1134.0475370328,"l":1129.977886993,"c":1130.4382906676,"v":402638.0078147276,"t":1717189200}
+{"o":1130.4382906676,"h":1132.2318879517,"l":1128.2056090521,"c":1128.9717370002,"v":317007.1512909143,"t":1717192800}
+{"o":1128.9717370002,"h":1129.3132131172,"l":1121.2583801973,"c":1124.6182284879,"v":388296.2799840823,"t":1717196400}
+{"o":1124.6182284879,"h":1134.7972830958,"l":1124.6182284879,"c":1133.2783665944,"v":379700.9160300826,"t":1717200000}
+{"o":1133.2783665944,"h":1134.9486157509,"l":1129.4418181119,"c":1132.8359905939,"v":341883.5457760004,"t":1717203600}
+{"o":1132.8359905939,"h":1138.2542526517,"l":1132.2983445955,"c":1138.2542526517,"v":316333.9339301481,"t":1717207200}
+{"o":1138.2542526517,"h":1139.705863344,"l":1134.4223817063,"c":1135.3648743273,"v":299235.5768574549,"t":1717210800}
+{"o":1135.3648743273,"h":1137.4090305938,"l":1132.3840153094,"c":1136.7057915618,"v":311489.5283976072,"t":1717214400}
+{"o":1136.7057915618,"h":1136.9974809085,"l":1132.8463591342,"c":1135.0408436535,"v":313092.5579566528,"t":1717218000}
+{"o":1135.0408436535,"h":1135.7861393354,"l":1133.3632146954,"c":1135.2616480908,"v":292523.5580578779,"t":1717221600}
+{"o":1135.2616480908,"h":1135.8746017258,"l":1130.9547397188,"c":1132.920678316,"v":299595.681308733,"t":1717225200}
+{"o":1132.920678316,"h":1137.3036207162,"l":1132.5698182473,"c":1135.886732574,"v":300160.9789945339,"t":1717228800}
+{"o":1135.886732574,"h":1136.8688838346,"l":1133.6455586188,"c":1134.0201739408,"v":273210.8442297212,"t":1717232400}
+{"o":1134.0201739408,"h":1135.7719898348,"l":1132.0064307383,"c":1132.0268323855,"v":244550.634710077,"t":1717236000}
+{"o":1132.0268323855,"h":1134.0581616644,"l":1131.2015753889,"c":1134.0030934747,"v":268823.7911723626,"t":1717239600}
+{"o":1134.0030934747,"h":1136.7293521048,"l":1132.8809367955,"c":1133.2077788433,"v":245933.9192164887,"t":1717243200}
+{"o":1133.2077788433,"h":1136.7100200633,"l":1133.0316354512,"c":1135.4117997251,"v":324093.2965878564,"t":1717246800}
+{"o":1135.4117997251,"h":1138.8785175926,"l":1134.3508702038,"c":1137.5511313258,"v":519405.0005172889,"t":1717250400}
+{"o":1137.5511313258,"h":1140.8058097947,"l":1136.3917540042,"c":1136.3917540042,"v":405388.5566629814,"t":1717254000}
+{"o":1136.3917540042,"h":1137.7370408075,"l":1133.7353738311,"c":1135.4181029199,"v":374247.0382224679,"t":1717257600}
+{"o":1135.4181029199,"h":1137.4891845283,"l":1133.6352660185,"c":1137.3217843264,"v":391403.6952867469,"t":1717261200}
+{"o":1137.3217843264,"h":1137.9284119493,"l":1134.7634743416,"c":1136.717899903,"v":389064.405875512,"t":1717264800}
+{"o":1136.717899903,"h":1138.4302895898,"l":1135.1689587649,"c":1137.24181146,"v":469799.3521991915,"t":1717268400}
+{"o":1137.24181146,"h":1139.5314671388,"l":1135.2864664939,"c":1136.6342562935,"v":426843.9863103579,"t":1717272000}
+{"o":1136.6342562935,"h":1136.9165872816,"l":1133.1239031232,"c":1134.1919330475,"v":441371.3228989667,"t":1717275600}
+{"o":1134.1919330475,"h":1135.9262476195,"l":1131.8267017146,"c":1132.6063166188,"v":401930.8881886487,"t":1717279200}
+{"o":1132.6063166188,"h":1133.8179905552,"l":1125.2090714203,"c":1128.4798478585,"v":416759.4533875772,"t":1717282800}
+{"o":1128.4798478585,"h":1133.533291142,"l":1127.0963759056,"c":1132.6262218249,"v":333194.0541607232,"t":1717286400}
+{"o":1132.6262218249,"h":1135.1812296774,"l":1130.1515435978,"c":1130.4910800287,"v":426618.5365620387,"t":1717290000}
+{"o":1130.4910800287,"h":1132.6967391482,"l":1124.0189222735,"c":1126.2294492104,"v":467145.9670046358,"t":1717293600}
+{"o":1126.2294492104,"h":1129.5151514124,"l":1125.301846849,"c":1128.7707785755,"v":399208.4091696605,"t":1717297200}
+{"o":1128.7707785755,"h":1129.511207992,"l":1125.9192411088,"c":1126.838928414,"v":344714.2184453392,"t":1717300800}
+{"o":1126.838928414,"h":1129.2870836437,"l":1126.838928414,"c":1127.915369521,"v":283611.6201311241,"t":1717304400}
+{"o":1127.915369521,"h":1131.529003147,"l":1127.7515087393,"c":1129.1984201118,"v":291298.6492993078,"t":1717308000}
+{"o":1129.1984201118,"h":1129.8570523937,"l":1120.3835606036,"c":1120.965737285,"v":323597.5054657824,"t":1717311600}
+{"o":1120.965737285,"h":1124.5398089829,"l":1120.20886416,"c":1122.365744033,"v":249761.2970018518,"t":1717315200}
+{"o":1122.365744033,"h":1123.6033881348,"l":1115.2032071117,"c":1118.0844976238,"v":315851.52344294,"t":1717318800}
+{"o":1118.0844976238,"h":1118.9548249874,"l":1113.5700602161,"c":1118.1971012484,"v":258167.129785316,"t":1717322400}
+{"o":1118.1971012484,"h":1129.1257527943,"l":1115.2110580328,"c":1128.2851049464,"v":307612.9173192701,"t":1717326000}
+{"o":1128.2851049464,"h":1129.6756323412,"l":1120.3906414612,"c":1121.0132718878,"v":307156.9753788867,"t":1717329600}
+{"o":1121.0132718878,"h":1127.1773627682,"l":1118.2573408407,"c":1125.3217110171,"v":300100.8353424394,"t":1717333200}
+{"o":1125.3217110171,"h":1127.3191186374,"l":1119.4023541813,"c":1125.1152088389,"v":434316.9496748771,"t":1717336800}
+{"o":1125.1152088389,"h":1125.2589277294,"l":1119.7342664644,"c":1122.1778513643,"v":505215.0257516516,"t":1717340400}
+{"o":1122.1778513643,"h":1123.1684456388,"l":1114.2257591655,"c":1117.3773937434,"v":452344.6610434594,"t":1717344000}
+{"o":1117.3773937434,"h":1117.4302135158,"l":1102.2165063518,"c":1102.2165063518,"v":470888.4794855536,"t":1717347600}
+{"o":1102.2165063518,"h":1109.7109255327,"l":1095.7589112221,"c":1107.7595179982,"v":541097.5184860176,"t":1717351200}
+{"o":1107.7595179982,"h":1109.7453879554,"l":1101.8161919434,"c":1108.6259969542,"v":425511.2331402377,"t":1717354800}
+{"o":1108.6259969542,"h":1109.0983975151,"l":1098.1717627534,"c":1108.653011349,"v":427249.8397509778,"t":1717358400}
+{"o":1108.653011349,"h":1109.8732393557,"l":1104.8725166161,"c":1104.8725166161,"v":599897.2490057164,"t":1717362000}
+{"o":1104.8725166161,"h":1111.1225666299,"l":1103.9886505327,"c":1109.5040705472,"v":410476.374473982,"t":1717365600}
+{"o":1109.5040705472,"h":1111.9987380649,"l":1108.3380827322,"c":1108.3380827322,"v":348847.4902370573,"t":1717369200}
+{"o":1108.3380827322,"h":1110.7265533222,"l":1098.5169195873,"c":1103.8123633251,"v":767653.3715931363,"t":1717372800}
+{"o":1103.8123633251,"h":1120.2444131878,"l":1103.4706020425,"c":1118.0759829684,"v":690241.7082569071,"t":1717376400}
+{"o":1118.0759829684,"h":1122.2326376532,"l":1113.3666163214,"c":1114.8112280868,"v":442529.0861215239,"t":1717380000}
+{"o":1114.8112280868,"h":1115.6462641773,"l":1108.1238334528,"c":1112.2403647503,"v":415105.627191045,"t":1717383600}
+{"o":1112.2403647503,"h":1115.3066196576,"l":1105.7712520513,"c":1112.6464070117,"v":456775.9731995396,"t":1717387200}
+{"o":1112.6464070117,"h":1122.3760655999,"l":1112.5954479641,"c":1118.6517145019,"v":437125.5161000013,"t":1717390800}
+{"o":1118.6517145019,"h":1126.1847756071,"l":1116.5028621705,"c":1124.1129873351,"v":429066.9935292059,"t":1717394400}
+{"o":1124.1129873351,"h":1126.521439855,"l":1118.7302338105,"c":1123.5665370087,"v":393245.1740097224,"t":1717398000}
+{"o":1123.5665370087,"h":1134.3291599413,"l":1122.6123556733,"c":1126.4708068792,"v":431340.5256820207,"t":1717401600}
+{"o":1126.4708068792,"h":1127.1714265649,"l":1119.8250625258,"c":1122.4804479128,"v":340037.3250447389,"t":1717405200}
+{"o":1122.4804479128,"h":1127.0657306554,"l":1119.5199819749,"c":1120.4619993694,"v":373070.1952257201,"t":1717408800}
+{"o":1120.4619993694,"h":1124.429695639,"l":1118.2779848998,"c":1119.8189543991,"v":371553.3883444267,"t":1717412400}
+{"o":1119.8189543991,"h":1132.8231923369,"l":1119.8189543991,"c":1132.5110871137,"v":436518.6259663201,"t":1717416000}
+{"o":1132.5110871137,"h":1136.8085002732,"l":1129.2823612941,"c":1129.9976514861,"v":571068.6343963665,"t":1717419600}
+{"o":1129.9976514861,"h":1132.6451627303,"l":1108.1973509443,"c":1110.6147113107,"v":690643.6352480756,"t":1717423200}
+{"o":1110.6147113107,"h":1122.9538591034,"l":1109.9916035874,"c":1119.7975924143,"v":637487.5190998313,"t":1717426800}
+{"o":1119.7975924143,"h":1120.7282344796,"l":1111.8767342602,"c":1116.0827728447,"v":492997.0549781322,"t":1717430400}
+{"o":1116.0827728447,"h":1127.3449175221,"l":1112.663538828,"c":1123.130636873,"v":514183.4278307747,"t":1717434000}
+{"o":1123.130636873,"h":1129.2307524752,"l":1121.0833383598,"c":1129.0734378885,"v":447822.0723426009,"t":1717437600}
+{"o":1129.0734378885,"h":1134.5545020133,"l":1126.6085823245,"c":1134.5545020133,"v":517487.6531235682,"t":1717441200}
+{"o":821.4953719205,"h":831.2261051821,"l":805.5202294201,"c":821.4953719205,"v":576831.4452435754,"t":1710244800}
+{"o":821.4953719205,"h":824.5578248196,"l":810.6269939443,"c":815.9170204934,"v":585215.9898516474,"t":1710248400}
+{"o":815.9170204934,"h":824.8116891058,"l":803.2674547189,"c":809.2445715988,"v":711903.8501160954,"t":1710252000}
+{"o":809.2445715988,"h":824.3656487171,"l":799.8722364867,"c":815.7499973082,"v":808291.7255525037,"t":1710255600}
+{"o":815.7499973082,"h":819.2348750113,"l":790.7426102512,"c":794.0775116436,"v":894796.4497715706,"t":1710259200}
+{"o":794.0775116436,"h":816.4807729079,"l":589.901274531,"c":800.0802249303,"v":1311738.036547024,"t":1710262800}
+{"o":800.0802249303,"h":817.3840967061,"l":797.9135411085,"c":811.0614105178,"v":587396.0187453832,"t":1710266400}
+{"o":811.0614105178,"h":815.064118681,"l":778.730394235,"c":814.2778192528,"v":463689.6904060871,"t":1710270000}
+{"o":814.2778192528,"h":814.4359556878,"l":801.9588333198,"c":805.505440132,"v":667559.618862602,"t":1710273600}
+{"o":805.505440132,"h":806.9711144131,"l":798.3961148089,"c":800.7876350511,"v":480155.9150995055,"t":1710277200}
+{"o":800.7876350511,"h":807.2434827328,"l":798.1143736859,"c":805.4808606676,"v":433795.7917132039,"t":1710280800}
+{"o":805.4808606676,"h":821.0251762837,"l":802.8592459017,"c":820.1677878939,"v":437282.6539389849,"t":1710284400}
+{"o":820.1677878939,"h":823.1602189667,"l":811.4020615782,"c":812.1512255684,"v":490010.8515577398,"t":1710288000}
+{"o":812.1512255684,"h":819.7760463785,"l":803.1469034835,"c":816.3641931834,"v":552198.3318538432,"t":1710291600}
+{"o":816.3641931834,"h":817.6284989123,"l":810.812320989,"c":813.7689721193,"v":357506.2448080452,"t":1710295200}
+{"o":813.7689721193,"h":815.2772368469,"l":807.7354336851,"c":810.7813565855,"v":356321.7499047002,"t":1710298800}
+{"o":810.7813565855,"h":816.2088269684,"l":807.6329065017,"c":814.4045901913,"v":338411.2143263583,"t":1710302400}
+{"o":814.4045901913,"h":831.0569007173,"l":811.1454887034,"c":823.6590842352,"v":575339.2269290753,"t":1710306000}
+{"o":823.6590842352,"h":830.4115109481,"l":822.3482239279,"c":828.0668831779,"v":268233.2712793064,"t":1710309600}
+{"o":828.0668831779,"h":830.4670801117,"l":816.4597904132,"c":818.9702540438,"v":343992.9368358728,"t":1710313200}
+{"o":818.9702540438,"h":831.665074475,"l":817.4432717934,"c":827.5328694274,"v":370096.3206471722,"t":1710316800}
+{"o":827.5328694274,"h":831.3932518208,"l":822.940889012,"c":825.9159434142,"v":295902.7739445415,"t":1710320400}
+{"o":825.9159434142,"h":829.6155866834,"l":820.8712685284,"c":829.2144209272,"v":324416.8039224151,"t":1710324000}
+{"o":829.2144209272,"h":840.1780682558,"l":825.6275368022,"c":835.242616957,"v":346400.3957249392,"t":1710327600}
+{"o":835.242616957,"h":852.1231401884,"l":826.2698782745,"c":830.1973626562,"v":444178.9061251834,"t":1710331200}
+{"o":830.1973626562,"h":835.2173844511,"l":814.9030169088,"c":821.5551384065,"v":520815.1772395439,"t":1710334800}
+{"o":821.5551384065,"h":843.3106285751,"l":820.083606057,"c":842.5652370499,"v":567139.1723865643,"t":1710338400}
+{"o":842.5652370499,"h":866.6025862552,"l":837.0192844454,"c":854.3499282664,"v":795906.7907654608,"t":1710342000}
+{"o":854.3499282664,"h":860.064182367,"l":835.2333548705,"c":859.2388753832,"v":745094.4603243,"t":1710345600}
+{"o":859.2388753832,"h":867.4721752974,"l":855.0526074529,"c":864.6839630528,"v":679688.7543085123,"t":1710349200}
+{"o":864.6839630528,"h":879.8020277904,"l":861.3754486046,"c":875.8576204761,"v":636650.7291766945,"t":1710352800}
+{"o":875.8576204761,"h":879.4638539886,"l":866.6734023915,"c":875.0075458465,"v":523182.3048665748,"t":1710356400}
+{"o":875.0075458465,"h":880.6295420997,"l":846.2015583103,"c":867.960517321,"v":515883.0131310647,"t":1710360000}
+{"o":867.960517321,"h":915.839583649,"l":866.0347994518,"c":897.5823024982,"v":687667.6542300456,"t":1710363600}
+{"o":897.5823024982,"h":900.1412730781,"l":866.7026350021,"c":887.612772767,"v":690764.6221530021,"t":1710367200}
+{"o":887.612772767,"h":898.8558505318,"l":884.2468719536,"c":889.8441867243,"v":511260.9756710138,"t":1710370800}
+{"o":889.8441867243,"h":919.8979002791,"l":885.194318821,"c":911.2933785609,"v":658453.1287319491,"t":1710374400}
+{"o":911.2933785609,"h":917.1800235711,"l":890.7971545906,"c":904.0282170927,"v":653943.7588887117,"t":1710378000}
+{"o":904.0282170927,"h":914.6590998464,"l":836.8163407616,"c":900.3692988996,"v":629596.5419333003,"t":1710381600}
+{"o":900.3692988996,"h":914.8950106264,"l":894.8095376408,"c":910.2325318211,"v":605251.711557645,"t":1710385200}
+{"o":910.2325318211,"h":910.2325318211,"l":900.7094502836,"c":904.1747007677,"v":484141.3927305382,"t":1710388800}
+{"o":904.1747007677,"h":916.1934506236,"l":897.5589881331,"c":905.6103601679,"v":513217.9880899508,"t":1710392400}
+{"o":905.6103601679,"h":925.301160176,"l":903.2090678023,"c":918.361644416,"v":527958.7071710653,"t":1710396000}
+{"o":918.361644416,"h":923.1204507315,"l":905.4322162794,"c":914.4410615707,"v":509588.1959115748,"t":1710399600}
+{"o":914.4410615707,"h":920.1258624937,"l":912.7604283524,"c":919.1925062081,"v":518407.2566206808,"t":1710403200}
+{"o":919.1925062081,"h":950.195402895,"l":917.3685155039,"c":935.7401097277,"v":677946.8436213429,"t":1710406800}
+{"o":935.7401097277,"h":946.9757176775,"l":897.2218469168,"c":940.2578420001,"v":740483.6547850412,"t":1710410400}
+{"o":940.2578420001,"h":942.4410031765,"l":914.9432838006,"c":940.164708294,"v":670932.0269080495,"t":1710414000}
+{"o":940.164708294,"h":944.0622728535,"l":920.1372690466,"c":934.9529138367,"v":623651.3904310714,"t":1710417600}
+{"o":934.9529138367,"h":937.5925953936,"l":870.3564225185,"c":902.8116062391,"v":923608.6340091126,"t":1710421200}
+{"o":902.8116062391,"h":928.9540985921,"l":899.1708633935,"c":915.1320766304,"v":942148.8872367739,"t":1710424800}
+{"o":915.1320766304,"h":933.4589750535,"l":895.0645574756,"c":908.5877223239,"v":1115801.2472163432,"t":1710428400}
+{"o":908.5877223239,"h":936.6796160282,"l":889.7112158862,"c":919.9043120502,"v":1086616.4173447411,"t":1710432000}
+{"o":919.9043120502,"h":930.1453088497,"l":909.013675316,"c":910.1859321888,"v":796983.8786758976,"t":1710435600}
+{"o":910.1859321888,"h":912.3000504858,"l":879.5380759079,"c":895.1188538116,"v":836894.8168180292,"t":1710439200}
+{"o":895.1188538116,"h":908.8026921584,"l":864.6449113658,"c":880.408170462,"v":1159190.3490875922,"t":1710442800}
+{"o":880.408170462,"h":917.6553101465,"l":879.3153194382,"c":913.054281234,"v":731077.5022154675,"t":1710446400}
+{"o":913.054281234,"h":922.5266195619,"l":908.4468232876,"c":916.8125562754,"v":572212.2952224625,"t":1710450000}
+{"o":916.8125562754,"h":942.9328687212,"l":916.7844532368,"c":936.643935829,"v":722860.4354238115,"t":1710453600}
+{"o":936.643935829,"h":967.4767902484,"l":935.7947533823,"c":955.077566372,"v":678287.3176929227,"t":1710457200}
+{"o":955.077566372,"h":975.042996194,"l":955.077566372,"c":975.042996194,"v":750346.2511375337,"t":1710460800}
+{"o":975.042996194,"h":1004.5669698619,"l":975.042996194,"c":997.3474896589,"v":947727.0353153372,"t":1710464400}
+{"o":997.3474896589,"h":1006.744856277,"l":953.0680747441,"c":973.5093568574,"v":1235718.7734081619,"t":1710468000}
+{"o":973.5093568574,"h":987.6732620951,"l":925.881900756,"c":954.8814747197,"v":1555558.949822363,"t":1710471600}
+{"o":954.8814747197,"h":973.7396136209,"l":933.887866324,"c":940.3469050941,"v":1234046.6366234801,"t":1710475200}
+{"o":940.3469050941,"h":969.845194207,"l":937.391303075,"c":945.2486548307,"v":1062481.2092934276,"t":1710478800}
+{"o":945.2486548307,"h":986.7350529726,"l":940.2196393255,"c":972.5897981261,"v":1063076.5206620323,"t":1710482400}
+{"o":972.5897981261,"h":975.0122005794,"l":938.5831304253,"c":955.0841077054,"v":782077.3198151514,"t":1710486000}
+{"o":955.0841077054,"h":961.1128321692,"l":906.8123052177,"c":907.6913900826,"v":1282539.6801984503,"t":1710489600}
+{"o":907.6913900826,"h":944.461409052,"l":893.5665424532,"c":939.719735285,"v":1661394.2274254053,"t":1710493200}
+{"o":939.719735285,"h":939.719735285,"l":920.2867724481,"c":922.1364774915,"v":1023700.1454514032,"t":1710496800}
+{"o":922.1364774915,"h":926.3355721059,"l":901.102527104,"c":921.5491869466,"v":1015091.9113312308,"t":1710500400}
+{"o":921.5491869466,"h":940.2453207358,"l":912.631897346,"c":933.9744702086,"v":1076331.7205563788,"t":1710504000}
+{"o":933.9744702086,"h":1000.0112413958,"l":931.5995937072,"c":988.2453086438,"v":1263109.4234717391,"t":1710507600}
+{"o":988.2453086438,"h":994.8447904334,"l":969.8230448921,"c":989.1561116884,"v":1239439.4516119978,"t":1710511200}
+{"o":989.1561116884,"h":1002.9579251495,"l":968.7815214268,"c":986.4721521685,"v":1441675.4993229024,"t":1710514800}
+{"o":986.4721521685,"h":997.9910229924,"l":967.2017164161,"c":983.9703039307,"v":1434364.1502245907,"t":1710518400}
+{"o":983.9703039307,"h":993.1170843709,"l":973.0023681455,"c":984.2150454929,"v":966830.1726899781,"t":1710522000}
+{"o":984.2150454929,"h":1021.1158455908,"l":978.9116579729,"c":1014.131849676,"v":1064248.1377553514,"t":1710525600}
+{"o":1014.131849676,"h":1025.8325523717,"l":988.4678811139,"c":993.3159623087,"v":1089933.2709853114,"t":1710529200}
+{"o":993.3159623087,"h":995.5739899073,"l":951.7219919333,"c":959.560188453,"v":1187167.1266332027,"t":1710532800}
+{"o":959.560188453,"h":975.130919234,"l":956.2362927778,"c":972.845650231,"v":682832.7330347263,"t":1710536400}
+{"o":972.845650231,"h":999.0965978336,"l":969.1102813398,"c":999.0965978336,"v":658036.3233385812,"t":1710540000}
+{"o":999.0965978336,"h":1006.9740288074,"l":987.5005665748,"c":997.4584246556,"v":793198.3836350087,"t":1710543600}
+{"o":997.4584246556,"h":1001.8615626208,"l":979.4532539898,"c":983.5577622698,"v":756328.9526505619,"t":1710547200}
+{"o":983.5577622698,"h":1012.6476003489,"l":979.7971824872,"c":1004.4630574754,"v":865407.3192427534,"t":1710550800}
+{"o":1004.4630574754,"h":1011.6067545816,"l":995.5906103255,"c":1010.6064095638,"v":838872.4948848005,"t":1710554400}
+{"o":1010.6064095638,"h":1026.523369095,"l":1006.2145754366,"c":1018.5585846197,"v":1120986.4416221743,"t":1710558000}
+{"o":1018.5585846197,"h":1031.5953191102,"l":1010.9707632355,"c":1020.6178271891,"v":1041493.5013303141,"t":1710561600}
+{"o":1020.6178271891,"h":1047.2373119446,"l":813.6562897109,"c":843.6858164612,"v":1351933.7329305103,"t":1710565200}
+{"o":843.6858164612,"h":844.250765859,"l":828.1206652232,"c":833.8290990802,"v":959295.5506303959,"t":1710568800}
+{"o":833.8290990802,"h":850.2577566243,"l":831.6326861667,"c":846.9458049895,"v":1026620.6261418845,"t":1710572400}
+{"o":846.9458049895,"h":852.3325861807,"l":840.2195097082,"c":841.8629052216,"v":712614.4777704858,"t":1710576000}
+{"o":841.8629052216,"h":854.8072902847,"l":840.3870222257,"c":852.3972835865,"v":1072791.4804636911,"t":1710579600}
+{"o":852.3972835865,"h":869.3572491855,"l":848.0259816335,"c":859.4074660652,"v":1254375.4837577387,"t":1710583200}
+{"o":859.4074660652,"h":866.0774876059,"l":833.3082062526,"c":846.2335991384,"v":1516020.0318176763,"t":1710586800}
+{"o":846.2335991384,"h":854.5075600612,"l":825.1788383572,"c":838.0549144118,"v":1464470.777413466,"t":1710590400}
+{"o":838.0549144118,"h":930.1519367557,"l":829.0667716948,"c":907.4210782046,"v":1204559.2236896909,"t":1710594000}
+{"o":907.4210782046,"h":918.7123455398,"l":902.8545493581,"c":915.8052358151,"v":1286319.857225846,"t":1710597600}
+{"o":915.8052358151,"h":941.538339366,"l":908.2848423281,"c":937.1517697888,"v":1188344.6121583204,"t":1710601200}
+{"o":937.1517697888,"h":939.4505890447,"l":918.4365938115,"c":926.0593841103,"v":1290178.2944459256,"t":1710604800}
+{"o":926.0593841103,"h":928.9732535834,"l":885.338435765,"c":904.3749551726,"v":1527790.3718531013,"t":1710608400}
+{"o":904.3749551726,"h":909.5611047486,"l":854.175337921,"c":878.4574208494,"v":1666440.4399746852,"t":1710612000}
+{"o":878.4574208494,"h":893.9553669002,"l":857.9439930111,"c":864.2296989475,"v":1057492.0411915472,"t":1710615600}
+{"o":864.2296989475,"h":892.5542544668,"l":851.093211975,"c":878.4635430051,"v":906296.813194226,"t":1710619200}
+{"o":878.4635430051,"h":885.906626888,"l":848.1086307545,"c":866.2072391727,"v":993699.0925024832,"t":1710622800}
+{"o":866.2072391727,"h":882.5782905045,"l":838.8127348686,"c":869.2037934806,"v":874612.3985286055,"t":1710626400}
+{"o":869.2037934806,"h":884.1716399816,"l":850.4885827619,"c":874.3249083506,"v":1159998.7584841934,"t":1710630000}
+{"o":874.3249083506,"h":909.7783343995,"l":872.4400243898,"c":875.4794455536,"v":991775.4983417386,"t":1710633600}
+{"o":875.4794455536,"h":897.6102901663,"l":875.1830902811,"c":897.2059480712,"v":720744.0128839369,"t":1710637200}
+{"o":897.2059480712,"h":903.4900533125,"l":883.9910603959,"c":900.3218838505,"v":786132.5688652333,"t":1710640800}
+{"o":900.3218838505,"h":902.1996669192,"l":882.8598796544,"c":895.3950816241,"v":901127.640598295,"t":1710644400}
+{"o":895.3950816241,"h":897.360071157,"l":877.2862687597,"c":883.142016668,"v":984940.7523112305,"t":1710648000}
+{"o":883.142016668,"h":903.4229250685,"l":878.1063936714,"c":902.0655608081,"v":1345594.5233993202,"t":1710651600}
+{"o":902.0655608081,"h":913.1925484706,"l":878.3144762717,"c":879.0849655663,"v":1801971.3644683107,"t":1710655200}
+{"o":879.0849655663,"h":885.2054088841,"l":857.4731079312,"c":873.5417568158,"v":1805657.1571022091,"t":1710658800}
+{"o":873.5417568158,"h":901.9008430672,"l":862.9919505732,"c":895.5180208041,"v":1228661.1813016022,"t":1710662400}
+{"o":895.5180208041,"h":901.2912315091,"l":887.379968798,"c":891.8533099301,"v":909777.918145014,"t":1710666000}
+{"o":891.8533099301,"h":931.8117259092,"l":891.778229296,"c":927.1638594986,"v":962500.706418558,"t":1710669600}
+{"o":927.1638594986,"h":930.1500917471,"l":917.9322737792,"c":920.4978644685,"v":870649.0126360357,"t":1710673200}
+{"o":920.4978644685,"h":938.9237361467,"l":904.5592783004,"c":910.5114082565,"v":1261674.9492819633,"t":1710676800}
+{"o":910.5114082565,"h":927.3318131045,"l":907.6086734024,"c":926.8134933581,"v":981556.9286590923,"t":1710680400}
+{"o":926.8134933581,"h":927.167676773,"l":914.1165162726,"c":923.9963719598,"v":898104.6493982773,"t":1710684000}
+{"o":923.9963719598,"h":941.1282970531,"l":915.027951025,"c":939.1379380047,"v":839305.2712214023,"t":1710687600}
+{"o":939.1379380047,"h":942.2283365349,"l":921.4451730622,"c":927.4762771589,"v":768975.6131966382,"t":1710691200}
+{"o":927.4762771589,"h":941.2536027775,"l":923.6650789752,"c":940.4375191962,"v":692371.5649790858,"t":1710694800}
+{"o":940.4375191962,"h":951.6153929698,"l":932.2199948651,"c":936.9702236851,"v":812166.5985191189,"t":1710698400}
+{"o":936.9702236851,"h":944.7881436659,"l":934.4942544365,"c":940.2189036435,"v":601916.4549758784,"t":1710702000}
+{"o":940.2189036435,"h":950.7723651606,"l":936.2775089942,"c":945.0965829806,"v":668063.1550127338,"t":1710705600}
+{"o":945.0965829806,"h":953.7356910777,"l":941.6857946961,"c":945.793718239,"v":609476.3294992066,"t":1710709200}
+{"o":945.793718239,"h":982.027814656,"l":942.7904882451,"c":965.573509211,"v":816189.8079290998,"t":1710712800}
+{"o":965.573509211,"h":978.8653259351,"l":953.1673914766,"c":969.3393118633,"v":1073172.8427689029,"t":1710716400}
+{"o":969.3393118633,"h":970.4839837193,"l":931.9733571607,"c":941.5507644583,"v":789788.1639312732,"t":1710720000}
+{"o":941.5507644583,"h":961.6583650691,"l":931.5066560775,"c":956.7863815001,"v":712322.3843982281,"t":1710723600}
+{"o":956.7863815001,"h":980.7967962326,"l":952.7643894115,"c":975.3131875661,"v":650388.5291081815,"t":1710727200}
+{"o":975.3131875661,"h":987.6207262665,"l":971.0662487148,"c":979.2444459445,"v":796900.0810189919,"t":1710730800}
+{"o":979.2444459445,"h":985.1010813213,"l":965.0626662704,"c":976.0233325312,"v":721043.1352079588,"t":1710734400}
+{"o":976.0233325312,"h":983.8582671235,"l":969.4851840204,"c":978.1493052146,"v":679368.6329557714,"t":1710738000}
+{"o":978.1493052146,"h":982.0941131911,"l":966.5026462337,"c":967.8131404789,"v":553093.5556524626,"t":1710741600}
+{"o":967.8131404789,"h":979.8675859145,"l":950.1954814827,"c":976.1141034483,"v":1387473.1868946529,"t":1710745200}
+{"o":976.1141034483,"h":979.532465857,"l":954.4879393797,"c":974.7970993416,"v":2462795.5334035805,"t":1710748800}
+{"o":974.7970993416,"h":1000.2053779678,"l":961.6373097133,"c":995.5654072638,"v":2974229.0219793753,"t":1710752400}
+{"o":995.5654072638,"h":1018.3996687327,"l":992.8444963584,"c":1003.7143170208,"v":3669253.7085433099,"t":1710756000}
+{"o":1003.7143170208,"h":1005.8461809013,"l":987.1974879292,"c":1001.0484927764,"v":2479465.568923383,"t":1710759600}
+{"o":1001.0484927764,"h":1005.1300502766,"l":987.6710063737,"c":1003.5868790549,"v":1764218.4759631867,"t":1710763200}
+{"o":1003.5868790549,"h":1015.3352045491,"l":969.4386239792,"c":984.4370817822,"v":1833384.7410095187,"t":1710766800}
+{"o":984.4370817822,"h":1040.4727423152,"l":953.5609197814,"c":964.6937652789,"v":1573011.7073878238,"t":1710770400}
+{"o":964.6937652789,"h":980.0625427459,"l":906.3997710889,"c":979.0230255073,"v":1325990.7262531882,"t":1710774000}
+{"o":979.0230255073,"h":1090.5545219539,"l":940.2427460285,"c":958.7809955644,"v":1403785.0268847116,"t":1710777600}
+{"o":958.7809955644,"h":972.6569585825,"l":939.5301375836,"c":950.3707759411,"v":1418415.627074166,"t":1710781200}
+{"o":950.3707759411,"h":962.4386386714,"l":945.5720089055,"c":957.4026465013,"v":852048.6275664879,"t":1710784800}
+{"o":957.4026465013,"h":967.6894232623,"l":948.6390643817,"c":953.1184453576,"v":711070.3127070972,"t":1710788400}
+{"o":953.1184453576,"h":972.2240570834,"l":953.1184453576,"c":962.8248291272,"v":642338.8635003632,"t":1710792000}
+{"o":962.8248291272,"h":984.7715550368,"l":959.4424804344,"c":969.9762477442,"v":786127.9845504642,"t":1710795600}
+{"o":969.9762477442,"h":975.3958884625,"l":946.0537366052,"c":952.0243860964,"v":1366820.6260094563,"t":1710799200}
+{"o":952.0243860964,"h":961.1160080293,"l":938.4262177659,"c":942.1385054695,"v":1126042.7845711182,"t":1710802800}
+{"o":942.1385054695,"h":958.4667093535,"l":927.124225269,"c":931.9564488945,"v":1528959.5097281646,"t":1710806400}
+{"o":931.9564488945,"h":935.0536107773,"l":887.3053386695,"c":903.2547281159,"v":2070014.4052499866,"t":1710810000}
+{"o":903.2547281159,"h":918.650597934,"l":873.7334230053,"c":882.5174092456,"v":1313385.5681587197,"t":1710813600}
+{"o":882.5174092456,"h":894.9930970143,"l":860.3793915942,"c":886.4105727241,"v":1253867.5274014361,"t":1710817200}
+{"o":886.4105727241,"h":916.4847858659,"l":882.2808247577,"c":897.1040809929,"v":1929075.9734468099,"t":1710820800}
+{"o":897.1040809929,"h":908.9100992335,"l":879.8946287913,"c":891.9173959513,"v":2283445.2220813427,"t":1710824400}
+{"o":891.9173959513,"h":904.9787420172,"l":867.8265044667,"c":885.0341200207,"v":1406898.6414693482,"t":1710828000}
+{"o":885.0341200207,"h":899.1609827333,"l":858.687237586,"c":894.6599768512,"v":1567829.3909320389,"t":1710831600}
+{"o":894.6599768512,"h":896.0016295589,"l":821.5190799414,"c":845.1060149013,"v":1353468.0081256733,"t":1710835200}
+{"o":845.1060149013,"h":867.8486484716,"l":823.174104749,"c":862.1173479435,"v":1317696.0389970355,"t":1710838800}
+{"o":862.1173479435,"h":968.9694680034,"l":828.8554463173,"c":946.3836530573,"v":995781.1085462508,"t":1710842400}
+{"o":946.3836530573,"h":964.7740629874,"l":916.3956784466,"c":958.6941654581,"v":1237519.6412636382,"t":1710846000}
+{"o":958.6941654581,"h":1019.2500200071,"l":955.1324536282,"c":987.347426917,"v":1210239.7661357392,"t":1710849600}
+{"o":987.347426917,"h":991.5631037757,"l":968.3682825157,"c":978.8980650295,"v":917942.3820741206,"t":1710853200}
+{"o":978.8980650295,"h":980.2040142471,"l":953.9709796613,"c":966.191940239,"v":845336.1690586904,"t":1710856800}
+{"o":966.191940239,"h":995.0773105504,"l":942.1335927822,"c":986.0149835769,"v":1034016.498378701,"t":1710860400}
+{"o":986.0149835769,"h":1004.288823008,"l":978.2582054893,"c":992.362273413,"v":1154417.7925811517,"t":1710864000}
+{"o":992.362273413,"h":1006.5872079203,"l":980.6520032023,"c":988.9832309069,"v":954030.1212898537,"t":1710867600}
+{"o":988.9832309069,"h":990.6632187952,"l":967.4809839262,"c":978.0362913783,"v":653937.9874887414,"t":1710871200}
+{"o":978.0362913783,"h":995.2393335523,"l":970.6757401348,"c":979.5179111436,"v":725209.1584181702,"t":1710874800}
+{"o":979.5179111436,"h":983.7237769041,"l":936.2297903968,"c":943.9656414565,"v":899256.1277369519,"t":1710878400}
+{"o":943.9656414565,"h":947.5801875046,"l":919.5260644868,"c":932.1806195976,"v":747858.9533629199,"t":1710882000}
+{"o":932.1806195976,"h":935.252706981,"l":884.1583568898,"c":912.7290891372,"v":1598058.2464201266,"t":1710885600}
+{"o":912.7290891372,"h":927.1801340367,"l":878.6446881288,"c":915.7914256165,"v":1241209.4523673123,"t":1710889200}
+{"o":915.7914256165,"h":951.9146072072,"l":914.3052469059,"c":949.4765171613,"v":1185689.1852417237,"t":1710892800}
+{"o":949.4765171613,"h":950.032267968,"l":916.9918987522,"c":924.8716537596,"v":968334.4587191873,"t":1710896400}
+{"o":924.8716537596,"h":945.0938560646,"l":922.3888249444,"c":938.3800608002,"v":625893.617910036,"t":1710900000}
+{"o":938.3800608002,"h":953.7843490742,"l":913.0882483136,"c":915.5906418634,"v":803172.9128041513,"t":1710903600}
+{"o":915.5906418634,"h":923.227277454,"l":897.1974741453,"c":902.7320369813,"v":877472.3805270307,"t":1710907200}
+{"o":902.7320369813,"h":906.5864888947,"l":869.4028209128,"c":895.4792057749,"v":925689.8755736776,"t":1710910800}
+{"o":895.4792057749,"h":910.2785755425,"l":891.172915117,"c":904.7110777599,"v":565027.5626793602,"t":1710914400}
+{"o":904.7110777599,"h":943.1927020061,"l":902.317408525,"c":934.7808879624,"v":671382.2626461835,"t":1710918000}
+{"o":934.7808879624,"h":961.2580465411,"l":912.7464553627,"c":922.1094706056,"v":576861.367322796,"t":1710921600}
+{"o":922.1094706056,"h":933.038657958,"l":920.0521036388,"c":924.0692095207,"v":494217.4482786733,"t":1710925200}
+{"o":924.0692095207,"h":929.0860780948,"l":913.6597083059,"c":924.8233217389,"v":449790.9193428882,"t":1710928800}
+{"o":924.8233217389,"h":944.5713705242,"l":918.7195511877,"c":927.6165113873,"v":525412.3599486424,"t":1710932400}
+{"o":927.6165113873,"h":953.6169684869,"l":921.4208302522,"c":944.7426596975,"v":1070806.6872523478,"t":1710936000}
+{"o":944.7426596975,"h":944.7426596975,"l":925.1336275913,"c":927.9948744522,"v":1043835.8565544868,"t":1710939600}
+{"o":927.9948744522,"h":947.0856316315,"l":924.6326096117,"c":943.5707743506,"v":804940.5321443353,"t":1710943200}
+{"o":943.5707743506,"h":950.9244452745,"l":916.6931557889,"c":919.9604611708,"v":972157.3278797553,"t":1710946800}
+{"o":919.9604611708,"h":929.2630849698,"l":892.1824809301,"c":905.8950374086,"v":1078545.9916118467,"t":1710950400}
+{"o":905.8950374086,"h":937.2055835463,"l":899.4015718943,"c":928.3293149414,"v":860643.0841028152,"t":1710954000}
+{"o":928.3293149414,"h":995.0112819853,"l":927.9768304458,"c":991.7862830615,"v":1221379.0409702186,"t":1710957600}
+{"o":991.7862830615,"h":994.8992093854,"l":977.7591980995,"c":984.5972688782,"v":1035951.762699952,"t":1710961200}
+{"o":984.5972688782,"h":1017.344108415,"l":980.2556042862,"c":1006.9840021971,"v":922724.2186482106,"t":1710964800}
+{"o":1006.9840021971,"h":1025.2030782679,"l":996.2880018334,"c":1024.504470347,"v":590161.6755350468,"t":1710968400}
+{"o":1024.504470347,"h":1042.6377251952,"l":1001.400019626,"c":1024.3927500343,"v":706037.4026352948,"t":1710972000}
+{"o":1024.3927500343,"h":1049.2110892472,"l":1019.6016873171,"c":1034.5392986673,"v":797969.2532725714,"t":1710975600}
+{"o":1034.5392986673,"h":1057.0468443285,"l":1020.960443138,"c":1040.6889657654,"v":917794.0782689636,"t":1710979200}
+{"o":1040.6889657654,"h":1046.0556333192,"l":1028.1426280359,"c":1033.6469514403,"v":704193.4774520599,"t":1710982800}
+{"o":1033.6469514403,"h":1041.4652631155,"l":1029.7641732036,"c":1035.7642449887,"v":589188.7009652738,"t":1710986400}
+{"o":1035.7642449887,"h":1048.9604401048,"l":1022.6121158328,"c":1026.4177220517,"v":679638.8389740695,"t":1710990000}
+{"o":1026.4177220517,"h":1032.1293063094,"l":1011.3942625174,"c":1016.6501902467,"v":522435.0058877915,"t":1710993600}
+{"o":1016.6501902467,"h":1022.8920930187,"l":996.7870246463,"c":1019.8815428029,"v":618028.016294899,"t":1710997200}
+{"o":1019.8815428029,"h":1037.5753049513,"l":1017.9288823397,"c":1027.9781905669,"v":1179938.8352654176,"t":1711000800}
+{"o":1027.9781905669,"h":1034.5212494747,"l":1015.6856451198,"c":1018.0369793322,"v":1197008.8964414552,"t":1711004400}
+{"o":1018.0369793322,"h":1033.1273152432,"l":1013.5717638998,"c":1013.8016658428,"v":699246.4535000045,"t":1711008000}
+{"o":1013.8016658428,"h":1024.2279197605,"l":1004.8923716794,"c":1011.5357673957,"v":582555.7585293668,"t":1711011600}
+{"o":1011.5357673957,"h":1024.50844914,"l":1007.7909656326,"c":1019.9782001668,"v":866370.1985973275,"t":1711015200}
+{"o":1019.9782001668,"h":1030.714042267,"l":1011.1404145484,"c":1019.0704821833,"v":775948.9346248016,"t":1711018800}
+{"o":1019.0704821833,"h":1031.540207247,"l":1017.2212111001,"c":1022.955385061,"v":657709.0586729002,"t":1711022400}
+{"o":1022.955385061,"h":1032.2341296602,"l":1009.6046366255,"c":1009.7957664125,"v":735565.0134502454,"t":1711026000}
+{"o":1009.7957664125,"h":1028.2709418373,"l":1005.9716915376,"c":1013.5410604642,"v":808342.8568629618,"t":1711029600}
+{"o":1013.5410604642,"h":1015.1230467298,"l":990.9413070811,"c":999.3013049865,"v":823977.1203419162,"t":1711033200}
+{"o":999.3013049865,"h":1009.8327637451,"l":988.7813812582,"c":1005.8453825921,"v":697893.438267466,"t":1711036800}
+{"o":1005.8453825921,"h":1013.8146262309,"l":972.043047555,"c":976.5848993457,"v":642705.2459028816,"t":1711040400}
+{"o":976.5848993457,"h":981.1879344044,"l":955.648196035,"c":963.0707120176,"v":697789.0557575841,"t":1711044000}
+{"o":963.0707120176,"h":967.4036621301,"l":954.3211209526,"c":959.8282081156,"v":446912.7155667199,"t":1711047600}
+{"o":959.8282081156,"h":981.8187384518,"l":947.3346634232,"c":968.1641956334,"v":558566.7149272591,"t":1711051200}
+{"o":968.1641956334,"h":971.6526500816,"l":957.0678617021,"c":969.9117413583,"v":347387.7279962667,"t":1711054800}
+{"o":969.9117413583,"h":978.6275180162,"l":960.7225139621,"c":961.5661530796,"v":406436.4029910705,"t":1711058400}
+{"o":961.5661530796,"h":970.5281420968,"l":960.1206875872,"c":968.2819674509,"v":378941.5203208042,"t":1711062000}
+{"o":968.2819674509,"h":980.9518268255,"l":958.7743455155,"c":965.1934532212,"v":682827.149699913,"t":1711065600}
+{"o":965.1934532212,"h":969.1615024219,"l":940.3852185376,"c":941.2766614271,"v":598353.163478712,"t":1711069200}
+{"o":941.2766614271,"h":950.174350384,"l":938.8696338718,"c":948.9298740585,"v":542076.0707321601,"t":1711072800}
+{"o":948.9298740585,"h":970.2212994516,"l":948.9298740585,"c":965.4242128026,"v":613841.2944762419,"t":1711076400}
+{"o":965.4242128026,"h":970.5772881319,"l":957.3893997694,"c":967.0236471503,"v":622497.2970592389,"t":1711080000}
+{"o":967.0236471503,"h":972.3470719152,"l":958.103520373,"c":968.8485391291,"v":527029.9927587898,"t":1711083600}
+{"o":968.8485391291,"h":975.3346053787,"l":964.1208655728,"c":972.5748170121,"v":562832.8621040612,"t":1711087200}
+{"o":972.5748170121,"h":973.9329429368,"l":961.7925706116,"c":965.4818452348,"v":470457.7723953145,"t":1711090800}
+{"o":965.4818452348,"h":971.8570387758,"l":953.1014637715,"c":955.9405116269,"v":410768.7465111128,"t":1711094400}
+{"o":955.9405116269,"h":961.347077103,"l":948.3238597419,"c":950.076788241,"v":398298.5409051873,"t":1711098000}
+{"o":950.076788241,"h":953.6876570277,"l":938.8894527047,"c":941.0446046381,"v":539291.7081062258,"t":1711101600}
+{"o":941.0446046381,"h":946.3291344471,"l":925.8392221913,"c":927.7788731095,"v":638647.0698300665,"t":1711105200}
+{"o":927.7788731095,"h":938.0989716232,"l":922.9813794491,"c":932.8160031072,"v":623099.6242452684,"t":1711108800}
+{"o":932.8160031072,"h":937.308343943,"l":906.8867716766,"c":911.0667063321,"v":729670.8964002097,"t":1711112400}
+{"o":911.0667063321,"h":918.0248991915,"l":904.1909983864,"c":908.509223487,"v":736295.6001494561,"t":1711116000}
+{"o":908.509223487,"h":934.4353556279,"l":907.9382133234,"c":926.224188691,"v":725847.3038488809,"t":1711119600}
+{"o":926.224188691,"h":926.23159842,"l":908.4019757503,"c":919.3935667338,"v":805404.132340492,"t":1711123200}
+{"o":919.3935667338,"h":931.4804965135,"l":916.4299779731,"c":931.326984781,"v":560973.789767233,"t":1711126800}
+{"o":931.326984781,"h":934.3227893087,"l":923.5269247141,"c":928.9482822901,"v":463463.4601832938,"t":1711130400}
+{"o":928.9482822901,"h":957.5335587723,"l":922.4049390601,"c":944.7113906452,"v":385960.9657288748,"t":1711134000}
+{"o":944.7113906452,"h":948.0553604686,"l":931.2061645682,"c":934.9162763273,"v":422704.5711825365,"t":1711137600}
+{"o":934.9162763273,"h":936.4317026638,"l":916.6939497498,"c":930.2868885394,"v":570419.9576693604,"t":1711141200}
+{"o":930.2868885394,"h":933.680872326,"l":918.2332130922,"c":930.3770221206,"v":406267.3564708353,"t":1711144800}
+{"o":930.3770221206,"h":956.7773828305,"l":928.9070366908,"c":955.8381044565,"v":452619.3735811998,"t":1711148400}
+{"o":955.8381044565,"h":957.9607644326,"l":948.0873357871,"c":949.2143422085,"v":389877.2594826409,"t":1711152000}
+{"o":949.2143422085,"h":972.9593189515,"l":948.5188253215,"c":965.3284257189,"v":474863.1385257517,"t":1711155600}
+{"o":965.3284257189,"h":966.8803130187,"l":917.5143074376,"c":926.8977830198,"v":415830.3822189746,"t":1711159200}
+{"o":926.8977830198,"h":926.9311013915,"l":902.0974256814,"c":910.3214191652,"v":442164.1988285932,"t":1711162800}
+{"o":910.3214191652,"h":917.1091420018,"l":908.8071895116,"c":910.778903989,"v":348481.5701726404,"t":1711166400}
+{"o":910.778903989,"h":915.9247623543,"l":907.6139719732,"c":914.1335497101,"v":296112.832500594,"t":1711170000}
+{"o":914.1335497101,"h":959.6949433919,"l":909.9761575553,"c":957.1913259855,"v":335955.4091630667,"t":1711173600}
+{"o":957.1913259855,"h":976.2726088772,"l":956.5544155177,"c":967.7465879184,"v":378833.5164862087,"t":1711177200}
+{"o":967.7465879184,"h":973.8692992129,"l":960.678290902,"c":966.8283551531,"v":355562.3962017356,"t":1711180800}
+{"o":966.8283551531,"h":968.7457322143,"l":950.8992829116,"c":964.2860135832,"v":293693.5455503369,"t":1711184400}
+{"o":964.2860135832,"h":971.7908365124,"l":960.1853318732,"c":961.3673694895,"v":275931.3498237332,"t":1711188000}
+{"o":961.3673694895,"h":968.8534378506,"l":959.6261494181,"c":966.6924648132,"v":291652.3772541452,"t":1711191600}
+{"o":966.6924648132,"h":976.2444757341,"l":962.1057214781,"c":973.2528605077,"v":302720.5803909045,"t":1711195200}
+{"o":973.2528605077,"h":976.7031936392,"l":963.1001128249,"c":972.7414215744,"v":365346.440307097,"t":1711198800}
+{"o":972.7414215744,"h":1031.3275990805,"l":964.4989320997,"c":1022.8403045789,"v":453232.3177393684,"t":1711202400}
+{"o":1022.8403045789,"h":1075.8677437147,"l":994.7745117201,"c":1055.8600668965,"v":432607.6691344967,"t":1711206000}
+{"o":1055.8600668965,"h":1065.9333000608,"l":1047.9951155368,"c":1056.8914516257,"v":373523.5362428201,"t":1711209600}
+{"o":1056.8914516257,"h":1064.3012857486,"l":1051.9140284505,"c":1060.2536255104,"v":408013.6816069016,"t":1711213200}
+{"o":1060.2536255104,"h":1066.2573514166,"l":1058.2010765458,"c":1060.9099956892,"v":348267.8564759818,"t":1711216800}
+{"o":1060.9099956892,"h":1067.1193676807,"l":1052.4057082109,"c":1053.8429258484,"v":285920.6788189639,"t":1711220400}
+{"o":1053.8429258484,"h":1058.1018563934,"l":1042.8542753155,"c":1043.4548275829,"v":338411.7665822142,"t":1711224000}
+{"o":1043.4548275829,"h":1054.0364536725,"l":1040.4903869334,"c":1049.2333135176,"v":315045.7176085183,"t":1711227600}
+{"o":1049.2333135176,"h":1057.8736259805,"l":1046.4275443287,"c":1053.5755827623,"v":269366.2100567606,"t":1711231200}
+{"o":1053.5755827623,"h":1056.7375253349,"l":1037.6735573655,"c":1040.8222618228,"v":343085.0761964815,"t":1711234800}
+{"o":1040.8222618228,"h":1069.256770422,"l":1037.7050717957,"c":1060.9540108874,"v":386571.486700866,"t":1711238400}
+{"o":1060.9540108874,"h":1063.826203297,"l":1056.0918436803,"c":1060.5754728097,"v":326293.0685283063,"t":1711242000}
+{"o":1060.5754728097,"h":1062.5353641727,"l":1048.3006272168,"c":1051.1356760603,"v":262463.7347679578,"t":1711245600}
+{"o":1051.1356760603,"h":1053.8476406482,"l":1034.8125635125,"c":1035.3872468397,"v":320088.5463489016,"t":1711249200}
+{"o":1035.3872468397,"h":1042.4691710526,"l":1032.5539403857,"c":1041.4066089255,"v":281305.1164251165,"t":1711252800}
+{"o":1041.4066089255,"h":1048.399833292,"l":1037.0224540697,"c":1045.1286379539,"v":215010.8833143541,"t":1711256400}
+{"o":1045.1286379539,"h":1048.0505477819,"l":1036.1404628563,"c":1040.9447875281,"v":220748.4873748514,"t":1711260000}
+{"o":1040.9447875281,"h":1046.0875056708,"l":1036.998884211,"c":1045.299133415,"v":208818.953672897,"t":1711263600}
+{"o":1045.299133415,"h":1060.8702898475,"l":1041.7254010119,"c":1059.2961106248,"v":291321.8895853597,"t":1711267200}
+{"o":1059.2961106248,"h":1060.9410216539,"l":1045.6195514469,"c":1049.4421629177,"v":229597.7570112818,"t":1711270800}
+{"o":1049.4421629177,"h":1056.9971967979,"l":1048.2491520184,"c":1052.7384070169,"v":240136.2254481683,"t":1711274400}
+{"o":1052.7384070169,"h":1055.9976313457,"l":1046.4193377994,"c":1053.8436853556,"v":211165.1054132665,"t":1711278000}
+{"o":1053.8436853556,"h":1066.2805446023,"l":1050.4399216616,"c":1064.246806855,"v":299323.1824828592,"t":1711281600}
+{"o":1064.246806855,"h":1066.4511794016,"l":1054.8089448746,"c":1056.0449021764,"v":276611.9401868111,"t":1711285200}
+{"o":1056.0449021764,"h":1068.881907677,"l":1055.3159656035,"c":1065.7494692276,"v":335534.8706300234,"t":1711288800}
+{"o":1065.7494692276,"h":1067.4155188686,"l":1058.5766319581,"c":1062.1759484279,"v":372309.5977763629,"t":1711292400}
+{"o":1062.1759484279,"h":1066.4828316755,"l":1049.0143542819,"c":1049.93696784,"v":356131.9359484169,"t":1711296000}
+{"o":1049.93696784,"h":1052.3289542215,"l":1039.0192441912,"c":1048.8707530254,"v":428918.4680473235,"t":1711299600}
+{"o":1048.8707530254,"h":1064.855975019,"l":1048.6526290213,"c":1062.5110443752,"v":357594.4267258386,"t":1711303200}
+{"o":1062.5110443752,"h":1066.3552355139,"l":1059.5612454046,"c":1061.5239211064,"v":308044.331274509,"t":1711306800}
+{"o":1061.5239211064,"h":1082.4006512984,"l":1057.4013287058,"c":1078.028599754,"v":401970.4720140536,"t":1711310400}
+{"o":1078.028599754,"h":1100.5541941363,"l":1078.028599754,"c":1096.5826777971,"v":560430.3269153802,"t":1711314000}
+{"o":1096.5826777971,"h":1117.4871078377,"l":1096.3798006785,"c":1114.8461855742,"v":469546.5408910051,"t":1711317600}
+{"o":1114.8461855742,"h":1125.5383994998,"l":1104.0846406648,"c":1108.1443391138,"v":504667.2375355055,"t":1711321200}
+{"o":1108.1443391138,"h":1110.3775517607,"l":1090.7655715389,"c":1092.8913222865,"v":430201.761847832,"t":1711324800}
+{"o":1092.8913222865,"h":1104.7057843498,"l":1091.2392407281,"c":1102.7073654551,"v":436582.8800908683,"t":1711328400}
+{"o":1102.7073654551,"h":1113.1171720473,"l":1099.2393874463,"c":1110.2833672388,"v":407077.603544676,"t":1711332000}
+{"o":1110.2833672388,"h":1118.3019464857,"l":1107.3959270985,"c":1113.8238378279,"v":348533.6470722323,"t":1711335600}
+{"o":1113.8238378279,"h":1118.7706449593,"l":1107.996134983,"c":1116.150157781,"v":350702.7292396975,"t":1711339200}
+{"o":1116.150157781,"h":1128.7416230875,"l":1111.5218677563,"c":1120.9674270537,"v":323502.6588459554,"t":1711342800}
+{"o":1120.9674270537,"h":1135.0938900798,"l":1117.9075606337,"c":1132.6957755516,"v":275162.6250506047,"t":1711346400}
+{"o":1132.6957755516,"h":1143.2114896103,"l":1118.4291797316,"c":1119.3943553026,"v":360117.1427141441,"t":1711350000}
+{"o":1119.3943553026,"h":1131.0728691915,"l":1118.8558419938,"c":1127.4186000484,"v":304334.6312839515,"t":1711353600}
+{"o":1127.4186000484,"h":1142.1052542078,"l":1125.3258126131,"c":1140.8233986907,"v":315539.3608157927,"t":1711357200}
+{"o":1140.8233986907,"h":1160.0660513621,"l":1137.17039025,"c":1142.6250890678,"v":431990.0042836014,"t":1711360800}
+{"o":1142.6250890678,"h":1148.499838437,"l":1130.5119760962,"c":1132.8637401886,"v":365662.3894376922,"t":1711364400}
+{"o":1132.8637401886,"h":1137.5402652895,"l":1122.2854686525,"c":1128.0443131818,"v":368042.0934326861,"t":1711368000}
+{"o":1128.0443131818,"h":1150.1057344903,"l":1123.2093271287,"c":1148.2083836752,"v":392800.2854346604,"t":1711371600}
+{"o":1148.2083836752,"h":1186.0826454932,"l":1140.1931459956,"c":1160.3731074413,"v":716057.9019732348,"t":1711375200}
+{"o":1160.3731074413,"h":1166.2193726093,"l":1149.2542873969,"c":1161.9812322502,"v":622285.0527078296,"t":1711378800}
+{"o":1161.9812322502,"h":1166.8666764856,"l":1146.0937871279,"c":1162.9404423332,"v":613261.5793730014,"t":1711382400}
+{"o":1162.9404423332,"h":1173.1849583698,"l":1158.4278422776,"c":1164.1086679125,"v":589842.2065116076,"t":1711386000}
+{"o":1164.1086679125,"h":1168.3514090011,"l":1155.5524601561,"c":1159.1904155863,"v":404285.2162189232,"t":1711389600}
+{"o":1159.1904155863,"h":1161.7229141129,"l":1149.5201281652,"c":1159.1858427591,"v":465247.991764376,"t":1711393200}
+{"o":1159.1858427591,"h":1164.3073983671,"l":1152.8058896297,"c":1156.5813102576,"v":387314.7722268896,"t":1711396800}
+{"o":1156.5813102576,"h":1160.2973804533,"l":1138.2251997115,"c":1142.3472453243,"v":461740.5860913051,"t":1711400400}
+{"o":1142.3472453243,"h":1153.3918781308,"l":1138.8793142272,"c":1149.9674399859,"v":424592.9938557047,"t":1711404000}
+{"o":1149.9674399859,"h":1158.8587518227,"l":1135.5471500945,"c":1138.7330379874,"v":367697.4396329193,"t":1711407600}
+{"o":1138.7330379874,"h":1150.1342229484,"l":1133.5389745874,"c":1138.9810535758,"v":445466.8689961327,"t":1711411200}
+{"o":1138.9810535758,"h":1146.3227820391,"l":1135.3251571644,"c":1144.0342646114,"v":334758.5354520082,"t":1711414800}
+{"o":1144.0342646114,"h":1155.9844027786,"l":1139.5781616043,"c":1155.0385011382,"v":392998.9081202822,"t":1711418400}
+{"o":1155.0385011382,"h":1158.0170974883,"l":1149.6900751117,"c":1155.0685621672,"v":345225.8985353514,"t":1711422000}
+{"o":1155.0685621672,"h":1171.3123877571,"l":1153.2526390394,"c":1169.1524813533,"v":380668.4459296105,"t":1711425600}
+{"o":1169.1524813533,"h":1181.984699095,"l":1166.153061415,"c":1174.1889476914,"v":441391.8614009998,"t":1711429200}
+{"o":1174.1889476914,"h":1179.8921656478,"l":1167.2224224263,"c":1178.0393991429,"v":595380.1511578533,"t":1711432800}
+{"o":1178.0393991429,"h":1184.8294830388,"l":1168.0573288938,"c":1169.8338523213,"v":762819.3311960201,"t":1711436400}
+{"o":1169.8338523213,"h":1174.6126339118,"l":1159.3308602866,"c":1171.222997704,"v":612410.2368357249,"t":1711440000}
+{"o":1171.222997704,"h":1179.0233988419,"l":1108.6504544427,"c":1119.5547323659,"v":424894.665459368,"t":1711443600}
+{"o":1119.5547323659,"h":1125.5227320581,"l":1115.0148146451,"c":1118.4425409229,"v":440613.1263263805,"t":1711447200}
+{"o":1118.4425409229,"h":1124.4970386874,"l":1114.4453840739,"c":1116.1906395725,"v":486436.057965146,"t":1711450800}
+{"o":1116.1906395725,"h":1121.4492108625,"l":1107.9230427867,"c":1116.1110179297,"v":499588.5687298406,"t":1711454400}
+{"o":1116.1110179297,"h":1118.8473729833,"l":1097.3028455014,"c":1104.5042202366,"v":743360.8596626319,"t":1711458000}
+{"o":1104.5042202366,"h":1107.7453694952,"l":1086.2461132912,"c":1099.7294383832,"v":1240480.545082072,"t":1711461600}
+{"o":1099.7294383832,"h":1100.3016977168,"l":1078.9347286857,"c":1091.6765919685,"v":781057.2129540882,"t":1711465200}
+{"o":1091.6765919685,"h":1099.0221964921,"l":1068.0652906072,"c":1073.9108010367,"v":712419.0228572409,"t":1711468800}
+{"o":1073.9108010367,"h":1083.5650417987,"l":1066.8411284159,"c":1081.0386244508,"v":540307.1422538998,"t":1711472400}
+{"o":1081.0386244508,"h":1096.5808975039,"l":1077.8542226507,"c":1084.871221685,"v":437692.5521795145,"t":1711476000}
+{"o":1084.871221685,"h":1087.639907888,"l":1073.2391668365,"c":1078.2082024548,"v":533698.8065822752,"t":1711479600}
+{"o":1078.2082024548,"h":1089.0790353803,"l":1077.5705799634,"c":1088.078690113,"v":486189.9451757885,"t":1711483200}
+{"o":1088.078690113,"h":1103.6792817238,"l":1084.4192256384,"c":1096.0590851796,"v":418626.0873871145,"t":1711486800}
+{"o":1096.0590851796,"h":1103.185835648,"l":1087.3772047212,"c":1101.6950368576,"v":458498.5346974599,"t":1711490400}
+{"o":1101.6950368576,"h":1103.5520463659,"l":1090.9723055562,"c":1091.327112608,"v":427518.2129884121,"t":1711494000}
+{"o":1091.327112608,"h":1313.8119238233,"l":1080.7311907305,"c":1313.0231370947,"v":605207.2456684929,"t":1711497600}
+{"o":1313.0231370947,"h":1316.2507883164,"l":1298.7327112664,"c":1301.1032536482,"v":542739.2798047842,"t":1711501200}
+{"o":1301.1032536482,"h":1309.6627685718,"l":1293.2587441972,"c":1309.479146018,"v":467444.8593605473,"t":1711504800}
+{"o":1309.479146018,"h":1309.7253910085,"l":1291.3892012361,"c":1297.9011967024,"v":527222.1676264369,"t":1711508400}
+{"o":1297.9011967024,"h":1302.3893546405,"l":1283.22492503,"c":1291.1751261354,"v":526708.7394574899,"t":1711512000}
+{"o":1291.1751261354,"h":1300.0261076506,"l":1285.2934526641,"c":1298.5351810457,"v":368799.8971196701,"t":1711515600}
+{"o":1298.5351810457,"h":1301.3952950429,"l":1257.554209563,"c":1295.0119273174,"v":445609.9890165981,"t":1711519200}
+{"o":1295.0119273174,"h":1297.2296390386,"l":1269.7544972994,"c":1275.6200655728,"v":460025.0870906182,"t":1711522800}
+{"o":1275.6200655728,"h":1281.8034671785,"l":1262.7009115483,"c":1264.2993212657,"v":400309.5988659647,"t":1711526400}
+{"o":1264.2993212657,"h":1272.5304466222,"l":1253.2608340918,"c":1270.5005994207,"v":490299.0413946016,"t":1711530000}
+{"o":1270.5005994207,"h":1276.6883959282,"l":1266.4966289699,"c":1273.8559765728,"v":409541.5648297378,"t":1711533600}
+{"o":1273.8559765728,"h":1288.3022706424,"l":1264.8105729326,"c":1286.7610120258,"v":401593.6185252172,"t":1711537200}
+{"o":1286.7610120258,"h":1288.9678299967,"l":1270.680743068,"c":1277.641860025,"v":433129.7207366778,"t":1711540800}
+{"o":1277.641860025,"h":1305.7221365148,"l":1263.5920961781,"c":1267.2949996245,"v":833665.1403454186,"t":1711544400}
+{"o":1267.2949996245,"h":1272.348592114,"l":1233.7308003155,"c":1263.4322270611,"v":959571.2404483759,"t":1711548000}
+{"o":1263.4322270611,"h":1267.7449149875,"l":1235.6050135272,"c":1235.6050135272,"v":647486.5313502687,"t":1711551600}
+{"o":1235.6050135272,"h":1251.9143478945,"l":1229.7074290902,"c":1250.3008068049,"v":632002.9770094092,"t":1711555200}
+{"o":1250.3008068049,"h":1258.5459038109,"l":1246.0337057792,"c":1250.0701906433,"v":403250.1024721296,"t":1711558800}
+{"o":1250.0701906433,"h":1254.8190206928,"l":1236.7397506812,"c":1238.4538064931,"v":439032.0596771179,"t":1711562400}
+{"o":1238.4538064931,"h":1249.7409408667,"l":1236.096770588,"c":1246.5783850544,"v":377219.3842139562,"t":1711566000}
+{"o":1246.5783850544,"h":1264.4418049301,"l":1241.9197340474,"c":1264.043973012,"v":423981.5515513067,"t":1711569600}
+{"o":1264.043973012,"h":1266.7546362771,"l":1250.972533063,"c":1258.471345523,"v":388168.2869830016,"t":1711573200}
+{"o":1258.471345523,"h":1277.8312436728,"l":1256.2918965008,"c":1276.3680817547,"v":408454.426421199,"t":1711576800}
+{"o":1276.3680817547,"h":1276.5731531897,"l":1260.7300277681,"c":1271.2650624025,"v":391220.8861703369,"t":1711580400}
+{"o":1271.2650624025,"h":1284.2253591615,"l":1265.002968896,"c":1273.0724001602,"v":584260.452812909,"t":1711584000}
+{"o":1273.0724001602,"h":1276.0463802935,"l":1252.8802550233,"c":1258.3811205245,"v":453867.9569257461,"t":1711587600}
+{"o":1258.3811205245,"h":1263.1668571149,"l":1236.3802257355,"c":1241.7263773019,"v":545387.1038412243,"t":1711591200}
+{"o":1241.7263773019,"h":1246.6221627703,"l":1232.2570247324,"c":1243.738075866,"v":436690.3052074439,"t":1711594800}
+{"o":1243.738075866,"h":1255.6064304364,"l":1236.8269283142,"c":1253.6054549795,"v":406778.4536258844,"t":1711598400}
+{"o":1253.6054549795,"h":1259.960741104,"l":1250.0097859823,"c":1253.7142299219,"v":332992.5334935344,"t":1711602000}
+{"o":1253.7142299219,"h":1277.3761975422,"l":1250.4980266653,"c":1275.6872805859,"v":364244.6261114317,"t":1711605600}
+{"o":1275.6872805859,"h":1281.5808917632,"l":1269.539278681,"c":1278.9129801393,"v":316374.502027866,"t":1711609200}
+{"o":1278.9129801393,"h":1286.5882862216,"l":1275.3841287075,"c":1276.0049479501,"v":340285.62165156,"t":1711612800}
+{"o":1276.0049479501,"h":1285.3580315456,"l":1273.2684597489,"c":1279.1409655394,"v":340159.3748221896,"t":1711616400}
+{"o":1279.1409655394,"h":1281.7254863296,"l":1265.4431032871,"c":1272.9744959617,"v":408152.8114788883,"t":1711620000}
+{"o":1272.9744959617,"h":1277.1653965392,"l":1260.6852042901,"c":1265.1500977417,"v":352974.0479828155,"t":1711623600}
+{"o":1265.1500977417,"h":1269.2243501282,"l":1249.5846245593,"c":1257.2447828342,"v":405923.7529376522,"t":1711627200}
+{"o":1257.2447828342,"h":1270.8667523486,"l":1247.5553776852,"c":1270.367193685,"v":514877.4118828775,"t":1711630800}
+{"o":1270.367193685,"h":1294.7645539991,"l":1264.4188406402,"c":1290.5990575567,"v":683852.4378647153,"t":1711634400}
+{"o":1290.5990575567,"h":1291.2933985897,"l":1269.8352021063,"c":1279.4939112989,"v":586793.7303020451,"t":1711638000}
+{"o":1279.4939112989,"h":1283.6448383834,"l":1261.8525048261,"c":1265.4901095828,"v":549867.1159805016,"t":1711641600}
+{"o":1265.4901095828,"h":1267.137672631,"l":1259.0168612098,"c":1265.5673683737,"v":479297.225039446,"t":1711645200}
+{"o":1265.5673683737,"h":1279.6251202097,"l":1260.0329348211,"c":1271.6216033698,"v":440334.9822541228,"t":1711648800}
+{"o":1271.6216033698,"h":1284.0950859791,"l":1267.1783560605,"c":1272.9622544865,"v":547463.532528175,"t":1711652400}
+{"o":1272.9622544865,"h":1287.7220741706,"l":1271.2693714872,"c":1281.2632715553,"v":545649.2304326985,"t":1711656000}
+{"o":1281.2632715553,"h":1291.2200123724,"l":1269.1369855665,"c":1279.3259450643,"v":576151.0694880687,"t":1711659600}
+{"o":1279.3259450643,"h":1297.7011292825,"l":1272.712412494,"c":1297.0083778046,"v":451362.6339260364,"t":1711663200}
+{"o":1297.0083778046,"h":1306.7092212256,"l":1291.7651058501,"c":1295.3350196191,"v":493996.7089723542,"t":1711666800}
+{"o":1295.3350196191,"h":1295.8432684235,"l":1281.3361183454,"c":1288.2420432374,"v":446949.4197318056,"t":1711670400}
+{"o":1288.2420432374,"h":1303.232804238,"l":1284.7195578506,"c":1289.1297086904,"v":495941.8148154986,"t":1711674000}
+{"o":1289.1297086904,"h":1298.6056647322,"l":1282.1009643885,"c":1292.6418720946,"v":507326.9627688175,"t":1711677600}
+{"o":1292.6418720946,"h":1300.298221833,"l":1283.4693200394,"c":1286.4405196939,"v":466443.8620010193,"t":1711681200}
+{"o":1286.4405196939,"h":1291.5822149517,"l":1278.3671037282,"c":1280.8773641128,"v":435310.4577569775,"t":1711684800}
+{"o":1280.8773641128,"h":1284.8352253654,"l":1268.6463588757,"c":1270.5165737805,"v":462952.9531815926,"t":1711688400}
+{"o":1270.5165737805,"h":1277.829453041,"l":1265.6214755898,"c":1273.8818100819,"v":353687.3951391025,"t":1711692000}
+{"o":1273.8818100819,"h":1277.4449907818,"l":1252.7371249527,"c":1254.4709040589,"v":409293.42825727,"t":1711695600}
+{"o":1254.4709040589,"h":1271.7247994194,"l":1252.4400795606,"c":1266.801683971,"v":351922.6621630636,"t":1711699200}
+{"o":1266.801683971,"h":1271.5275849214,"l":1252.3194567526,"c":1255.021405366,"v":357814.3850476666,"t":1711702800}
+{"o":1255.021405366,"h":1268.3844741791,"l":1252.6410535887,"c":1267.6691552446,"v":360892.3266623789,"t":1711706400}
+{"o":1267.6691552446,"h":1274.19657514,"l":1264.3904020876,"c":1269.4760908683,"v":356535.5957225305,"t":1711710000}
+{"o":1269.4760908683,"h":1273.5403725377,"l":1261.0319129169,"c":1268.9427314523,"v":406351.1033128157,"t":1711713600}
+{"o":1268.9427314523,"h":1278.7174855133,"l":1264.3299172639,"c":1276.1048593755,"v":498725.3777117218,"t":1711717200}
+{"o":1276.1048593755,"h":1296.8006549421,"l":1272.0060955726,"c":1288.0821397884,"v":584092.3150955115,"t":1711720800}
+{"o":1288.0821397884,"h":1290.2217391579,"l":1259.7089414606,"c":1262.5270972809,"v":682041.9932362582,"t":1711724400}
+{"o":1262.5270972809,"h":1279.0808845188,"l":1260.7139962769,"c":1261.9887851761,"v":597174.6123920849,"t":1711728000}
+{"o":1261.9887851761,"h":1272.7790553979,"l":1260.4631764488,"c":1270.7568656056,"v":671476.6153918322,"t":1711731600}
+{"o":1270.7568656056,"h":1273.8963856398,"l":1262.2435834161,"c":1272.1672769775,"v":607634.9904592095,"t":1711735200}
+{"o":1272.1672769775,"h":1282.4115233042,"l":1266.7837313617,"c":1281.910832001,"v":630458.2799873208,"t":1711738800}
+{"o":1281.910832001,"h":1297.3939248838,"l":1276.2798532092,"c":1295.4620223917,"v":618584.9738531271,"t":1711742400}
+{"o":1295.4620223917,"h":1297.4662816432,"l":1279.8201633078,"c":1288.1034737804,"v":644672.5058409896,"t":1711746000}
+{"o":1288.1034737804,"h":1315.2730610266,"l":1286.219799471,"c":1313.1365657498,"v":563772.0686795012,"t":1711749600}
+{"o":1313.1365657498,"h":1320.0235925299,"l":1306.5430611338,"c":1312.4687410643,"v":631670.7039474623,"t":1711753200}
+{"o":1312.4687410643,"h":1328.6206016567,"l":1304.0932111002,"c":1326.3581418846,"v":649896.0617163791,"t":1711756800}
+{"o":1326.3581418846,"h":1329.7190642433,"l":1312.916988024,"c":1314.0492779083,"v":634082.0554284863,"t":1711760400}
+{"o":1314.0492779083,"h":1319.5852935383,"l":1308.0102008712,"c":1311.6262466443,"v":533113.0774373703,"t":1711764000}
+{"o":1311.6262466443,"h":1319.9042196507,"l":1311.027185716,"c":1317.1651297334,"v":536390.2790798545,"t":1711767600}
+{"o":1317.1651297334,"h":1356.3227945565,"l":1315.9050107204,"c":1355.5835605895,"v":779021.7793808667,"t":1711771200}
+{"o":1355.5835605895,"h":1366.212723147,"l":1348.267174009,"c":1357.8773393969,"v":733349.6627896441,"t":1711774800}
+{"o":1357.8773393969,"h":1365.4561544046,"l":1348.0454582364,"c":1351.4942508759,"v":744917.8899358142,"t":1711778400}
+{"o":1351.4942508759,"h":1357.6399207942,"l":1336.0821671236,"c":1337.9025049686,"v":730758.3029392186,"t":1711782000}
+{"o":1337.9025049686,"h":1343.5642039069,"l":1319.7515502411,"c":1329.6880765668,"v":682327.0811668308,"t":1711785600}
+{"o":1329.6880765668,"h":1344.5507384255,"l":1327.405828332,"c":1338.7672014031,"v":558663.0223087221,"t":1711789200}
+{"o":1338.7672014031,"h":1344.60208541,"l":1334.4228636721,"c":1338.5953411751,"v":475890.8010013656,"t":1711792800}
+{"o":1338.5953411751,"h":1357.2232550333,"l":1338.5953411751,"c":1351.6002752401,"v":488916.9027649061,"t":1711796400}
+{"o":1351.6002752401,"h":1356.6600546347,"l":1343.824532892,"c":1352.8068328005,"v":498413.4697176522,"t":1711800000}
+{"o":1352.8068328005,"h":1353.5766972005,"l":1340.5333009475,"c":1347.1791010994,"v":533337.2705417044,"t":1711803600}
+{"o":1347.1791010994,"h":1350.7025123709,"l":1332.7607666725,"c":1338.1023602874,"v":569813.8056161746,"t":1711807200}
+{"o":1338.1023602874,"h":1345.9947986645,"l":1334.3317401485,"c":1341.0811726129,"v":678558.3567413904,"t":1711810800}
+{"o":1341.0811726129,"h":1351.5673803503,"l":1336.2900357871,"c":1350.206282815,"v":733675.3604147336,"t":1711814400}
+{"o":1350.206282815,"h":1352.0506767075,"l":1342.0559547458,"c":1345.8286371243,"v":532634.5898639301,"t":1711818000}
+{"o":1345.8286371243,"h":1350.8863841886,"l":1338.5777047318,"c":1339.4450744723,"v":485741.2132579964,"t":1711821600}
+{"o":1339.4450744723,"h":1343.4285663536,"l":1322.0317417124,"c":1335.999044639,"v":574035.972043477,"t":1711825200}
+{"o":1335.999044639,"h":1337.6548771977,"l":1328.9037439087,"c":1331.5275701105,"v":430854.2580915273,"t":1711828800}
+{"o":1331.5275701105,"h":1336.6769665882,"l":1323.7646365901,"c":1333.2947177438,"v":397780.620733596,"t":1711832400}
+{"o":1333.2947177438,"h":1343.6573156695,"l":1329.3460567709,"c":1339.9403786967,"v":460261.0113453118,"t":1711836000}
+{"o":1339.9403786967,"h":1341.6628476165,"l":1320.2291610493,"c":1326.6526508182,"v":501265.1853030321,"t":1711839600}
+{"o":1326.6526508182,"h":1344.6494986581,"l":1323.392661108,"c":1333.8781795287,"v":536660.428084523,"t":1711843200}
+{"o":1333.8781795287,"h":1347.3391479632,"l":1328.4571747302,"c":1345.0495287745,"v":531878.6465764679,"t":1711846800}
+{"o":1345.0495287745,"h":1347.8379391465,"l":1332.7280614157,"c":1335.343976974,"v":548203.4525183358,"t":1711850400}
+{"o":1335.343976974,"h":1340.0144278075,"l":1322.7997714169,"c":1327.4167931285,"v":494455.1013991081,"t":1711854000}
+{"o":1327.4167931285,"h":1336.563937303,"l":1324.517706654,"c":1334.7363443322,"v":376372.1931633227,"t":1711857600}
+{"o":1334.7363443322,"h":1344.1067891478,"l":1330.2276642999,"c":1342.3257410425,"v":378071.3370110907,"t":1711861200}
+{"o":1342.3257410425,"h":1344.0134029469,"l":1330.3392483527,"c":1332.22735526,"v":373035.1923817963,"t":1711864800}
+{"o":1332.22735526,"h":1347.3109396929,"l":1330.5150817113,"c":1343.7798789247,"v":374269.6918632304,"t":1711868400}
+{"o":1343.7798789247,"h":1347.7302019184,"l":1338.6279046215,"c":1345.7991298712,"v":462411.2547512687,"t":1711872000}
+{"o":1345.7991298712,"h":1346.6403674584,"l":1335.683421134,"c":1342.7672194917,"v":490458.0818279352,"t":1711875600}
+{"o":1342.7672194917,"h":1346.3519482293,"l":1334.5897968587,"c":1339.0748853199,"v":413558.4160573506,"t":1711879200}
+{"o":1339.0748853199,"h":1345.4547340916,"l":1334.7100805982,"c":1337.4873483142,"v":366357.8131434062,"t":1711882800}
+{"o":1337.4873483142,"h":1346.7317158228,"l":1334.9958088417,"c":1340.5625916427,"v":384946.9722490637,"t":1711886400}
+{"o":1340.5625916427,"h":1350.6342529086,"l":1336.0817031827,"c":1345.8718481393,"v":500012.2847363994,"t":1711890000}
+{"o":1345.8718481393,"h":1348.5283680305,"l":1337.4714710785,"c":1341.5524096463,"v":484596.5660744924,"t":1711893600}
+{"o":1341.5524096463,"h":1346.0681704534,"l":1335.2987613689,"c":1336.2576333372,"v":513732.8090508675,"t":1711897200}
+{"o":1336.2576333372,"h":1343.9106051054,"l":1334.915537292,"c":1340.9786488756,"v":511793.1016651909,"t":1711900800}
+{"o":1340.9786488756,"h":1347.207762775,"l":1337.0741775058,"c":1344.6436158576,"v":514315.4525762796,"t":1711904400}
+{"o":1344.6436158576,"h":1362.1958118244,"l":1339.137565474,"c":1354.8309631902,"v":535381.0856923526,"t":1711908000}
+{"o":1354.8309631902,"h":1376.1035625055,"l":1351.3683076256,"c":1366.2906076786,"v":625682.4684587063,"t":1711911600}
+{"o":1366.2906076786,"h":1371.8497797752,"l":1355.2912586067,"c":1361.7378183899,"v":520101.6161588357,"t":1711915200}
+{"o":1361.7378183899,"h":1365.8183382793,"l":1355.4387616826,"c":1363.5010381688,"v":541950.1439051076,"t":1711918800}
+{"o":1363.5010381688,"h":1373.9671499557,"l":1357.8621182906,"c":1370.0674555739,"v":563996.8691336775,"t":1711922400}
+{"o":1370.0674555739,"h":1390.5840464457,"l":1365.3939671241,"c":1381.5535021011,"v":665198.7212063173,"t":1711926000}
+{"o":1381.5535021011,"h":1388.5616366188,"l":1371.8902243008,"c":1379.943514964,"v":659809.285582968,"t":1711929600}
+{"o":1379.943514964,"h":1396.6180311977,"l":1376.65025794,"c":1386.9875337912,"v":683458.2659706465,"t":1711933200}
+{"o":1386.9875337912,"h":1391.5697322801,"l":1380.9729936557,"c":1385.1478780592,"v":602799.1477044069,"t":1711936800}
+{"o":1385.1478780592,"h":1391.1277565864,"l":1375.1761198462,"c":1383.8809212687,"v":635804.2229976046,"t":1711940400}
+{"o":1383.8809212687,"h":1392.942725199,"l":1373.3662408907,"c":1374.0954602489,"v":627463.2007594107,"t":1711944000}
+{"o":1374.0954602489,"h":1379.7284348756,"l":1322.8729736944,"c":1331.0561715532,"v":1033054.0400529092,"t":1711947600}
+{"o":1331.0561715532,"h":1355.6634834312,"l":1327.1797406885,"c":1353.8209589828,"v":826701.8437735512,"t":1711951200}
+{"o":1353.8209589828,"h":1365.4648209709,"l":1350.4960779137,"c":1352.4623708153,"v":525616.2719797484,"t":1711954800}
+{"o":1352.4623708153,"h":1357.0142448452,"l":1334.6087882586,"c":1342.2153194557,"v":610469.7508456717,"t":1711958400}
+{"o":1342.2153194557,"h":1353.206357609,"l":1341.4166958832,"c":1344.4527010166,"v":435340.1057635996,"t":1711962000}
+{"o":1344.4527010166,"h":1350.508063026,"l":1330.8065416285,"c":1342.2601729218,"v":429089.505620726,"t":1711965600}
+{"o":1342.2601729218,"h":1349.1261539308,"l":1333.1554444898,"c":1333.5306639561,"v":434059.6719671161,"t":1711969200}
+{"o":1333.5306639561,"h":1345.3336149451,"l":1331.6536763592,"c":1344.7476149482,"v":483267.1272320381,"t":1711972800}
+{"o":1344.7476149482,"h":1351.7716488362,"l":1338.5718467241,"c":1344.6605403272,"v":610441.9280418333,"t":1711976400}
+{"o":1344.6605403272,"h":1350.0221481535,"l":1301.6826119058,"c":1307.4992002258,"v":861158.5225429549,"t":1711980000}
+{"o":1307.4992002258,"h":1311.0383999447,"l":1277.0382776751,"c":1284.7029967447,"v":944537.9134976279,"t":1711983600}
+{"o":1284.7029967447,"h":1305.0293597822,"l":1278.4782723615,"c":1294.1465597585,"v":716766.9299014336,"t":1711987200}
+{"o":1294.1465597585,"h":1300.1461556707,"l":1282.707276046,"c":1298.6069681679,"v":552535.1017297786,"t":1711990800}
+{"o":1298.6069681679,"h":1299.5510154978,"l":1280.4935647767,"c":1295.2146281656,"v":615927.0925902927,"t":1711994400}
+{"o":1295.2146281656,"h":1322.2041814084,"l":1290.3814010326,"c":1320.8327195525,"v":565248.6831439668,"t":1711998000}
+{"o":1320.8327195525,"h":1324.1239629932,"l":1309.1783193479,"c":1323.5323819655,"v":525307.6958228272,"t":1712001600}
+{"o":1323.5323819655,"h":1325.1102071664,"l":1314.8363531812,"c":1316.9070581498,"v":445290.5592555344,"t":1712005200}
+{"o":1316.9070581498,"h":1323.2610166689,"l":1311.5079848262,"c":1318.0876818386,"v":511870.0913031733,"t":1712008800}
+{"o":1318.0876818386,"h":1324.541490278,"l":1313.158788832,"c":1313.5148134532,"v":492025.2661315472,"t":1712012400}
+{"o":1313.5148134532,"h":1318.1830088023,"l":1287.4220233962,"c":1296.3753468911,"v":628294.6785569793,"t":1712016000}
+{"o":1296.3753468911,"h":1311.8926126943,"l":1292.3573156852,"c":1299.0870993511,"v":515884.5692387876,"t":1712019600}
+{"o":1299.0870993511,"h":1300.5908965054,"l":1242.5790202467,"c":1267.5633942699,"v":1120510.9311404836,"t":1712023200}
+{"o":1267.5633942699,"h":1274.0194507547,"l":1250.6480630364,"c":1254.555172842,"v":841080.5525450177,"t":1712026800}
+{"o":1254.555172842,"h":1262.0997017917,"l":1244.2969748657,"c":1254.3079652709,"v":649998.7862986173,"t":1712030400}
+{"o":1254.3079652709,"h":1261.6949167656,"l":1237.9750126177,"c":1260.7628478801,"v":651202.4701136549,"t":1712034000}
+{"o":1260.7628478801,"h":1273.1732463228,"l":1255.1573882266,"c":1267.8991297718,"v":647768.1874755371,"t":1712037600}
+{"o":1267.8991297718,"h":1271.8752443385,"l":1248.8320703083,"c":1251.6713915781,"v":495545.2455853969,"t":1712041200}
+{"o":1251.6713915781,"h":1256.278925691,"l":1233.3667536652,"c":1237.9256106167,"v":468450.1000772545,"t":1712044800}
+{"o":1237.9256106167,"h":1250.5774409898,"l":1228.0814878313,"c":1245.3069029096,"v":600696.9440881163,"t":1712048400}
+{"o":1245.3069029096,"h":1247.5464668162,"l":1226.8358586543,"c":1235.5434127,"v":458000.5133048296,"t":1712052000}
+{"o":1235.5434127,"h":1239.1833253246,"l":1210.5988477596,"c":1228.4961004312,"v":548194.3382071574,"t":1712055600}
+{"o":1228.4961004312,"h":1241.5861744338,"l":1217.9888617376,"c":1222.706358357,"v":528595.1806525829,"t":1712059200}
+{"o":1222.706358357,"h":1228.4871143207,"l":1200.8992531387,"c":1219.1938851932,"v":716242.0435971136,"t":1712062800}
+{"o":1219.1938851932,"h":1245.188756563,"l":1213.8546866708,"c":1232.4935558798,"v":675802.4004019846,"t":1712066400}
+{"o":1232.4935558798,"h":1244.3699730602,"l":1206.4267913874,"c":1211.84328898,"v":721565.331263011,"t":1712070000}
+{"o":1211.84328898,"h":1236.375869148,"l":1208.2853272526,"c":1232.7189575312,"v":986624.358725987,"t":1712073600}
+{"o":1232.7189575312,"h":1246.88617594,"l":1220.6873833258,"c":1245.9930305403,"v":706831.9398622251,"t":1712077200}
+{"o":1245.9930305403,"h":1265.5436855526,"l":1240.7206803147,"c":1264.048556511,"v":627785.9244072411,"t":1712080800}
+{"o":1264.048556511,"h":1276.8161521971,"l":1258.3190291722,"c":1269.39267596,"v":580819.990321463,"t":1712084400}
+{"o":1269.39267596,"h":1273.2707486515,"l":1255.3361630939,"c":1261.9932859662,"v":651254.0728505891,"t":1712088000}
+{"o":1261.9932859662,"h":1266.2144208414,"l":1246.025750431,"c":1255.8141557876,"v":630846.0775849565,"t":1712091600}
+{"o":1255.8141557876,"h":1265.2722413752,"l":1250.3242298841,"c":1257.3862376419,"v":471616.1100878541,"t":1712095200}
+{"o":1257.3862376419,"h":1257.8464937169,"l":1233.9695589032,"c":1239.2185831106,"v":487659.1244633506,"t":1712098800}
+{"o":1239.2185831106,"h":1246.7029898508,"l":1203.181100898,"c":1236.8504504101,"v":736477.1169741516,"t":1712102400}
+{"o":1236.8504504101,"h":1271.3052663116,"l":1219.727717794,"c":1265.1755356802,"v":642361.9373044807,"t":1712106000}
+{"o":1265.1755356802,"h":1273.5007460075,"l":1254.9387491652,"c":1268.8557755983,"v":528595.4932049321,"t":1712109600}
+{"o":1268.8557755983,"h":1291.3934012754,"l":1258.7762439893,"c":1286.9631877617,"v":480156.9133887268,"t":1712113200}
+{"o":1286.9631877617,"h":1292.5679224958,"l":1277.0687070403,"c":1283.9543443167,"v":562255.1995955671,"t":1712116800}
+{"o":1283.9543443167,"h":1289.8028210688,"l":1275.3439214037,"c":1288.1674376785,"v":479814.680691823,"t":1712120400}
+{"o":1288.1674376785,"h":1310.8913102477,"l":1282.7227284358,"c":1302.2243310952,"v":483862.0798792936,"t":1712124000}
+{"o":1302.2243310952,"h":1307.7259605492,"l":1292.3934027055,"c":1296.3941970449,"v":368218.9190414741,"t":1712127600}
+{"o":1296.3941970449,"h":1308.8404569146,"l":1286.9998676094,"c":1302.687529386,"v":428141.5365443233,"t":1712131200}
+{"o":1302.687529386,"h":1308.4703964297,"l":1296.1428727602,"c":1300.003237229,"v":393732.4907310691,"t":1712134800}
+{"o":1300.003237229,"h":1305.1621597455,"l":1279.1760950695,"c":1288.1595242429,"v":395340.7422968526,"t":1712138400}
+{"o":1288.1595242429,"h":1315.3010302817,"l":756.9755865121,"c":797.9051324711,"v":662062.3039502153,"t":1712142000}
+{"o":797.9051324711,"h":803.1295666006,"l":793.1156775071,"c":798.8239492123,"v":742657.0114267241,"t":1712145600}
+{"o":798.8239492123,"h":804.5217437223,"l":792.3849882933,"c":794.5790044351,"v":703563.7241250252,"t":1712149200}
+{"o":794.5790044351,"h":814.4200383025,"l":793.6441072493,"c":809.2009543047,"v":700739.6227908779,"t":1712152800}
+{"o":809.2009543047,"h":810.7720885094,"l":797.0607309291,"c":802.9587432067,"v":614576.7983068342,"t":1712156400}
+{"o":802.9587432067,"h":811.2420766614,"l":798.1347800502,"c":804.2624791219,"v":692118.3544162686,"t":1712160000}
+{"o":804.2624791219,"h":807.92127328,"l":795.2598259627,"c":798.036443803,"v":683747.1047137529,"t":1712163600}
+{"o":798.036443803,"h":799.1284312511,"l":783.06955598,"c":791.6323030133,"v":595227.6665091998,"t":1712167200}
+{"o":791.6323030133,"h":793.6947026642,"l":781.7742612313,"c":788.6492921248,"v":487514.8667188497,"t":1712170800}
+{"o":788.6492921248,"h":789.6844403257,"l":775.7374361799,"c":779.3144099201,"v":610461.5907008415,"t":1712174400}
+{"o":779.3144099201,"h":789.2423897601,"l":770.4888621229,"c":786.2645060061,"v":606741.2792568712,"t":1712178000}
+{"o":786.2645060061,"h":792.0247907968,"l":783.4223895902,"c":790.8134094535,"v":486803.7557176527,"t":1712181600}
+{"o":790.8134094535,"h":793.7093605439,"l":780.8954280455,"c":785.8125884499,"v":417031.7013371204,"t":1712185200}
+{"o":785.8125884499,"h":796.1043978262,"l":587.1086834229,"c":604.8362235666,"v":482196.7974269486,"t":1712188800}
+{"o":604.8362235666,"h":605.0225450864,"l":597.0732364613,"c":601.6606182816,"v":464599.9934407229,"t":1712192400}
+{"o":601.6606182816,"h":602.5677339735,"l":356.8558146799,"c":425.0422293107,"v":586674.4718597378,"t":1712196000}
+{"o":425.0422293107,"h":464.8376879675,"l":418.6788450572,"c":457.7702042738,"v":564472.9572496719,"t":1712199600}
+{"o":457.7702042738,"h":459.6810238558,"l":450.5075482844,"c":458.7966700261,"v":547178.134416324,"t":1712203200}
+{"o":458.7966700261,"h":462.5605255143,"l":457.3938265692,"c":460.8874907413,"v":451572.191451756,"t":1712206800}
+{"o":460.8874907413,"h":465.4549794996,"l":460.0100445459,"c":463.8896067479,"v":318000.8344923231,"t":1712210400}
+{"o":463.8896067479,"h":468.3232480621,"l":462.5880708465,"c":466.0185060871,"v":308103.2672731545,"t":1712214000}
+{"o":466.0185060871,"h":469.5158618942,"l":464.8965965668,"c":467.7392394517,"v":319884.7018131696,"t":1712217600}
+{"o":467.7392394517,"h":468.8779120606,"l":462.4487553551,"c":467.1502004356,"v":355999.3202354605,"t":1712221200}
+{"o":467.1502004356,"h":469.831009258,"l":465.338158561,"c":467.6891735868,"v":323266.0483324282,"t":1712224800}
+{"o":467.6891735868,"h":469.6486254661,"l":465.0718249176,"c":467.5053793088,"v":347229.392501147,"t":1712228400}
+{"o":467.5053793088,"h":472.5227558124,"l":465.8276267422,"c":466.887676565,"v":600925.3038919743,"t":1712232000}
+{"o":466.887676565,"h":483.1245596252,"l":465.6299090521,"c":474.5569758307,"v":895990.315140921,"t":1712235600}
+{"o":474.5569758307,"h":478.0166519197,"l":472.1622239235,"c":474.6170237022,"v":555039.590056185,"t":1712239200}
+{"o":474.6170237022,"h":476.102700443,"l":470.0159121445,"c":471.4562386854,"v":501116.0476026494,"t":1712242800}
+{"o":471.4562386854,"h":475.260538053,"l":470.8778371425,"c":472.5977697654,"v":421068.5755485399,"t":1712246400}
+{"o":472.5977697654,"h":477.2787297889,"l":469.984589567,"c":476.7697917801,"v":500637.3004927108,"t":1712250000}
+{"o":476.7697917801,"h":480.2858485766,"l":467.7848766555,"c":468.8606982467,"v":695609.5278781141,"t":1712253600}
+{"o":468.8606982467,"h":471.8900349036,"l":459.9290727741,"c":467.9437983047,"v":515930.9626756439,"t":1712257200}
+{"o":467.9437983047,"h":468.5524677731,"l":455.6570206136,"c":460.2309567383,"v":693514.2684575556,"t":1712260800}
+{"o":460.2309567383,"h":463.3918349158,"l":456.7320104859,"c":459.0833317924,"v":545432.5679701378,"t":1712264400}
+{"o":459.0833317924,"h":462.0486035165,"l":457.4384531243,"c":459.5673572443,"v":408231.6176703646,"t":1712268000}
+{"o":459.5673572443,"h":464.8589131229,"l":458.163139034,"c":464.1075296375,"v":366758.5716477447,"t":1712271600}
+{"o":464.1075296375,"h":466.6951533801,"l":461.3703610302,"c":466.5783657961,"v":388243.258357385,"t":1712275200}
+{"o":466.5783657961,"h":466.7956873684,"l":457.24320908,"c":459.8004628602,"v":473882.6518585252,"t":1712278800}
+{"o":459.8004628602,"h":460.8794489489,"l":447.1635161436,"c":448.861245383,"v":538312.9597517985,"t":1712282400}
+{"o":448.861245383,"h":454.4584759475,"l":447.3988709938,"c":452.0636539703,"v":366186.1363355089,"t":1712286000}
+{"o":452.0636539703,"h":455.2307007714,"l":441.1291901637,"c":445.7781157685,"v":390166.3965373354,"t":1712289600}
+{"o":445.7781157685,"h":452.2357642705,"l":435.933988797,"c":442.660006457,"v":566673.9800196788,"t":1712293200}
+{"o":442.660006457,"h":445.8696857419,"l":439.870612131,"c":441.5883743516,"v":378861.7247399869,"t":1712296800}
+{"o":441.5883743516,"h":443.1225738757,"l":434.464660941,"c":441.1872157361,"v":328399.6906478259,"t":1712300400}
+{"o":441.1872157361,"h":446.476901037,"l":433.0598946248,"c":435.8976179783,"v":365938.2249895174,"t":1712304000}
+{"o":435.8976179783,"h":436.407592473,"l":430.6505065943,"c":434.789904961,"v":446534.2474635507,"t":1712307600}
+{"o":434.789904961,"h":436.4070786891,"l":428.1036085933,"c":433.6630240949,"v":425411.1404703381,"t":1712311200}
+{"o":433.6630240949,"h":435.378006176,"l":426.2657166053,"c":427.547530328,"v":389863.3801117365,"t":1712314800}
+{"o":427.547530328,"h":435.9394927755,"l":416.2771080162,"c":435.5075230414,"v":585285.2257971405,"t":1712318400}
+{"o":435.5075230414,"h":448.8964139196,"l":430.1450415069,"c":441.6015161656,"v":595903.8485881521,"t":1712322000}
+{"o":441.6015161656,"h":450.9997645258,"l":437.966941496,"c":444.0596382934,"v":565931.0144288943,"t":1712325600}
+{"o":444.0596382934,"h":446.7875992613,"l":434.5711886337,"c":444.3876183244,"v":482869.7099390099,"t":1712329200}
+{"o":444.3876183244,"h":445.9056361424,"l":435.9862840725,"c":440.0209074521,"v":420579.6904725811,"t":1712332800}
+{"o":440.0209074521,"h":441.0573096558,"l":432.8748214056,"c":436.7663183686,"v":375898.5659888697,"t":1712336400}
+{"o":436.7663183686,"h":441.0345871626,"l":434.702385038,"c":440.5651781338,"v":390341.6990891648,"t":1712340000}
+{"o":440.5651781338,"h":446.1879673063,"l":438.6064945176,"c":442.6878325207,"v":432325.5412892138,"t":1712343600}
+{"o":442.6878325207,"h":446.2256850354,"l":441.5751085548,"c":443.5598543194,"v":503460.6110724628,"t":1712347200}
+{"o":443.5598543194,"h":448.346462832,"l":441.5345816648,"c":441.5788237893,"v":395190.1495829082,"t":1712350800}
+{"o":441.5788237893,"h":443.3963920539,"l":439.2128844873,"c":439.8567621333,"v":313285.1839455844,"t":1712354400}
+{"o":439.8567621333,"h":442.9247237259,"l":439.0082828541,"c":439.6673569019,"v":277604.2789149527,"t":1712358000}
+{"o":439.6673569019,"h":445.2206388897,"l":437.5309633556,"c":442.0223985674,"v":376962.9474839777,"t":1712361600}
+{"o":442.0223985674,"h":444.944689943,"l":439.8244768533,"c":440.6360087958,"v":297057.6319243374,"t":1712365200}
+{"o":440.6360087958,"h":442.4306392325,"l":437.3404808759,"c":438.2912867079,"v":286018.3976951393,"t":1712368800}
+{"o":438.2912867079,"h":444.8368976683,"l":437.1663400444,"c":443.5728047277,"v":275813.2601684953,"t":1712372400}
+{"o":443.5728047277,"h":444.4115955643,"l":440.953815356,"c":443.0411882607,"v":271594.9667716049,"t":1712376000}
+{"o":443.0411882607,"h":449.5427393373,"l":441.6603842839,"c":447.6045573907,"v":355455.5511410601,"t":1712379600}
+{"o":447.6045573907,"h":501.6666287824,"l":446.0999382418,"c":500.7300904932,"v":303829.4996185338,"t":1712383200}
+{"o":500.7300904932,"h":501.4663548129,"l":496.3445248813,"c":499.1490612892,"v":282137.4049328621,"t":1712386800}
+{"o":499.1490612892,"h":501.7273397811,"l":496.8806517819,"c":500.8558688204,"v":286174.8602497029,"t":1712390400}
+{"o":500.8558688204,"h":502.6680473006,"l":495.3877756968,"c":496.1493498554,"v":288623.1460665449,"t":1712394000}
+{"o":496.1493498554,"h":498.1928010515,"l":493.5451675731,"c":495.746683633,"v":240738.719090092,"t":1712397600}
+{"o":495.746683633,"h":497.3104426707,"l":493.1530655105,"c":494.5923991301,"v":222830.1285795437,"t":1712401200}
+{"o":494.5923991301,"h":496.4815376713,"l":490.9274670671,"c":493.069777371,"v":243586.2000824691,"t":1712404800}
+{"o":493.069777371,"h":494.03914002,"l":486.0298298888,"c":490.2116384831,"v":225867.17891166,"t":1712408400}
+{"o":490.2116384831,"h":495.5403582826,"l":487.8190226055,"c":493.2260912184,"v":243647.3031735198,"t":1712412000}
+{"o":493.2260912184,"h":502.8975420769,"l":492.2400273087,"c":498.4662480532,"v":313820.6450635003,"t":1712415600}
+{"o":498.4662480532,"h":503.8367324441,"l":497.1475836725,"c":500.0876220609,"v":444284.3669711064,"t":1712419200}
+{"o":500.0876220609,"h":502.1892699668,"l":493.8376632995,"c":499.4151699771,"v":349988.1989165772,"t":1712422800}
+{"o":499.4151699771,"h":501.3020764684,"l":495.902914908,"c":498.6517926672,"v":294259.4017274331,"t":1712426400}
+{"o":498.6517926672,"h":500.7972587603,"l":497.6254405919,"c":499.3933605142,"v":278548.3612084679,"t":1712430000}
+{"o":499.3933605142,"h":501.4010552062,"l":497.6199445039,"c":500.8084607547,"v":304831.2210188123,"t":1712433600}
+{"o":500.8084607547,"h":502.6732362605,"l":498.0431196927,"c":500.2427636469,"v":320610.6222952188,"t":1712437200}
+{"o":500.2427636469,"h":504.1038759114,"l":498.0749512692,"c":502.8393949576,"v":425909.9198586494,"t":1712440800}
+{"o":502.8393949576,"h":507.4428086154,"l":502.2315980988,"c":503.3607085637,"v":472917.8147868604,"t":1712444400}
+{"o":503.3607085637,"h":504.2784466344,"l":493.9546967265,"c":501.2851879741,"v":303440.198714212,"t":1712448000}
+{"o":501.2851879741,"h":514.0423680942,"l":501.0435559782,"c":513.1558567087,"v":418389.7510864414,"t":1712451600}
+{"o":513.1558567087,"h":515.8104647917,"l":507.9573852314,"c":509.2357072494,"v":378679.8504675934,"t":1712455200}
+{"o":509.2357072494,"h":513.5916678526,"l":507.7725470751,"c":508.6726685794,"v":368762.7480039085,"t":1712458800}
+{"o":508.6726685794,"h":515.2260809767,"l":506.6589470595,"c":508.1973245385,"v":343145.9367356999,"t":1712462400}
+{"o":508.1973245385,"h":511.1380953407,"l":506.7772900125,"c":509.5841846624,"v":276693.7894399663,"t":1712466000}
+{"o":509.5841846624,"h":511.6010734211,"l":504.3209475356,"c":505.3958663767,"v":360398.7040375868,"t":1712469600}
+{"o":505.3958663767,"h":507.1415850064,"l":504.244370861,"c":505.9558366482,"v":282719.1749882387,"t":1712473200}
+{"o":505.9558366482,"h":509.1593859298,"l":504.7004787655,"c":506.9509937581,"v":271471.4755826058,"t":1712476800}
+{"o":506.9509937581,"h":508.4159317231,"l":502.2932922362,"c":504.7986763676,"v":244824.6544298154,"t":1712480400}
+{"o":504.7986763676,"h":508.3263844924,"l":502.9018382652,"c":507.8292440689,"v":230318.6805231222,"t":1712484000}
+{"o":507.8292440689,"h":510.047154356,"l":505.5825323345,"c":508.7291979203,"v":226994.9803700001,"t":1712487600}
+{"o":508.7291979203,"h":511.2504022749,"l":505.0977419275,"c":509.7275086992,"v":216695.2012186792,"t":1712491200}
+{"o":509.7275086992,"h":512.1559786389,"l":508.3952731076,"c":510.9633751719,"v":323754.3138121317,"t":1712494800}
+{"o":510.9633751719,"h":513.3119994437,"l":507.8922909282,"c":511.7063934253,"v":269527.5689243746,"t":1712498400}
+{"o":511.7063934253,"h":515.0175695778,"l":505.4834093219,"c":505.7786383852,"v":319732.9667653239,"t":1712502000}
+{"o":505.7786383852,"h":514.1226813478,"l":505.4212667359,"c":511.2462426776,"v":376868.981513099,"t":1712505600}
+{"o":511.2462426776,"h":513.0192459329,"l":505.8240953421,"c":507.0513091253,"v":350425.7673578372,"t":1712509200}
+{"o":507.0513091253,"h":508.5994644408,"l":499.9775197112,"c":503.3548519686,"v":409493.181421171,"t":1712512800}
+{"o":503.3548519686,"h":505.4313242676,"l":499.6278776294,"c":501.8480062681,"v":451880.7047173231,"t":1712516400}
+{"o":501.8480062681,"h":505.3833780733,"l":499.526159191,"c":503.2163826298,"v":370218.176719682,"t":1712520000}
+{"o":503.2163826298,"h":505.5179104266,"l":499.5689692669,"c":500.4787596849,"v":294932.4315392583,"t":1712523600}
+{"o":500.4787596849,"h":506.5779360387,"l":497.5357399882,"c":502.581533916,"v":290559.4242101269,"t":1712527200}
+{"o":502.581533916,"h":506.7174484236,"l":501.5116110169,"c":505.1941172077,"v":261051.9265595026,"t":1712530800}
+{"o":505.1941172077,"h":506.7503445343,"l":495.1808859376,"c":500.5482405896,"v":312223.0448874986,"t":1712534400}
+{"o":500.5482405896,"h":504.8979645574,"l":497.2206054662,"c":498.8031994439,"v":266238.4338852523,"t":1712538000}
+{"o":498.8031994439,"h":500.7549721112,"l":495.8390084578,"c":497.0689772197,"v":311795.3857405398,"t":1712541600}
+{"o":497.0689772197,"h":499.2844088078,"l":489.9749514374,"c":495.4548357615,"v":324421.6085777877,"t":1712545200}
+{"o":495.4548357615,"h":498.4588168374,"l":494.3726450723,"c":495.5527877527,"v":301592.1455910362,"t":1712548800}
+{"o":495.5527877527,"h":499.3369879986,"l":491.905385584,"c":498.5389185417,"v":285558.3844919817,"t":1712552400}
+{"o":498.5389185417,"h":502.5566255816,"l":495.9811334975,"c":498.0366991415,"v":306331.1450676559,"t":1712556000}
+{"o":498.0366991415,"h":510.3770874536,"l":496.4023206612,"c":506.6267006836,"v":471852.0398276009,"t":1712559600}
+{"o":506.6267006836,"h":518.881811891,"l":505.3902066888,"c":516.8519854352,"v":532190.9336457343,"t":1712563200}
+{"o":516.8519854352,"h":522.1628709708,"l":513.7545681403,"c":515.0493178734,"v":425671.2802487258,"t":1712566800}
+{"o":515.0493178734,"h":518.3062666756,"l":511.7758949888,"c":515.5443820654,"v":333450.2316672222,"t":1712570400}
+{"o":515.5443820654,"h":516.8064915454,"l":511.6065419622,"c":513.9180145498,"v":283692.4628037331,"t":1712574000}
+{"o":513.9180145498,"h":516.7137037699,"l":507.112119929,"c":507.8049330657,"v":326592.6381638771,"t":1712577600}
+{"o":507.8049330657,"h":522.0445743714,"l":503.5095287564,"c":509.5430968156,"v":457885.4607161164,"t":1712581200}
+{"o":509.5430968156,"h":510.9296146919,"l":499.375282162,"c":508.0290867375,"v":372608.206133695,"t":1712584800}
+{"o":508.0290867375,"h":513.1436175573,"l":506.29681592,"c":510.7715736644,"v":592737.524523861,"t":1712588400}
+{"o":510.7715736644,"h":520.8067677184,"l":509.0430195596,"c":511.0881038061,"v":569337.1243292686,"t":1712592000}
+{"o":511.0881038061,"h":558.3952745407,"l":500.820760523,"c":502.5372251049,"v":494160.1800535903,"t":1712595600}
+{"o":502.5372251049,"h":506.4969885043,"l":500.8548468971,"c":501.3448828708,"v":352965.0782821475,"t":1712599200}
+{"o":501.3448828708,"h":503.0168843761,"l":497.1480403224,"c":499.3885506761,"v":392449.2181846958,"t":1712602800}
+{"o":499.3885506761,"h":502.6887418948,"l":497.1180468896,"c":500.8268162239,"v":349360.9345053649,"t":1712606400}
+{"o":500.8268162239,"h":505.3925081271,"l":500.172035746,"c":504.6516305668,"v":328793.7520238877,"t":1712610000}
+{"o":504.6516305668,"h":505.7343580439,"l":501.1678032722,"c":504.0863450587,"v":327080.3476036525,"t":1712613600}
+{"o":504.0863450587,"h":510.4616624812,"l":500.979082385,"c":502.8795940733,"v":398555.4994520341,"t":1712617200}
+{"o":502.8795940733,"h":504.0528333278,"l":496.3957961507,"c":500.8943795377,"v":404749.6826202532,"t":1712620800}
+{"o":500.8943795377,"h":502.4642124383,"l":496.6113244051,"c":498.8772667128,"v":429728.3614464046,"t":1712624400}
+{"o":498.8772667128,"h":502.4117931274,"l":497.1134803259,"c":499.3457286375,"v":354255.8403306752,"t":1712628000}
+{"o":499.3457286375,"h":501.3250981865,"l":490.4080951948,"c":494.5113999654,"v":341802.2604274219,"t":1712631600}
+{"o":494.5113999654,"h":496.3673097921,"l":491.8781624182,"c":494.9373616565,"v":335123.7954575398,"t":1712635200}
+{"o":494.9373616565,"h":499.8409898467,"l":493.6399537041,"c":495.9872797574,"v":289613.9198473616,"t":1712638800}
+{"o":495.9872797574,"h":497.3788603725,"l":488.13181072,"c":490.7394437105,"v":475496.9339505335,"t":1712642400}
+{"o":490.7394437105,"h":492.1655833475,"l":486.3259947347,"c":488.7856108232,"v":525861.6809596611,"t":1712646000}
+{"o":488.7856108232,"h":489.6409498959,"l":475.6647893247,"c":487.8006643291,"v":494121.2364153977,"t":1712649600}
+{"o":487.8006643291,"h":583.8348805154,"l":484.7082741973,"c":562.7443646431,"v":343650.4307138242,"t":1712653200}
+{"o":562.7443646431,"h":566.2889906243,"l":560.1878490776,"c":564.1803094698,"v":293987.8209715058,"t":1712656800}
+{"o":564.1803094698,"h":567.8875883072,"l":562.6865253266,"c":565.7492951361,"v":289813.2358545386,"t":1712660400}
+{"o":565.7492951361,"h":567.3983693067,"l":558.4553621847,"c":564.3808405792,"v":291678.988816784,"t":1712664000}
+{"o":564.3808405792,"h":565.6893631926,"l":556.602133817,"c":557.2207225889,"v":352306.3496480605,"t":1712667600}
+{"o":557.2207225889,"h":562.0742357713,"l":544.7565002228,"c":551.4459798292,"v":521445.3610554846,"t":1712671200}
+{"o":551.4459798292,"h":555.2869605564,"l":542.5273458642,"c":553.9954175014,"v":559515.4228510449,"t":1712674800}
+{"o":553.9954175014,"h":560.3696906266,"l":551.3067610958,"c":558.5387593633,"v":470987.2621553282,"t":1712678400}
+{"o":558.5387593633,"h":570.3058888688,"l":556.0654872238,"c":563.8690105409,"v":446036.9514094198,"t":1712682000}
+{"o":563.8690105409,"h":566.4201478025,"l":558.3850539328,"c":560.4417919863,"v":312132.3418188925,"t":1712685600}
+{"o":560.4417919863,"h":562.0580921511,"l":557.0198509144,"c":560.0581513807,"v":292822.2486040393,"t":1712689200}
+{"o":560.0581513807,"h":565.2744217185,"l":558.45820461,"c":562.0028086969,"v":226638.6131288732,"t":1712692800}
+{"o":562.0028086969,"h":563.5206983281,"l":557.5336565896,"c":558.8767742973,"v":191917.6687086879,"t":1712696400}
+{"o":558.8767742973,"h":561.6482411291,"l":555.4097277879,"c":558.420597471,"v":224170.8353656581,"t":1712700000}
+{"o":558.420597471,"h":560.8916206833,"l":552.2245028168,"c":553.6004889688,"v":249292.013767943,"t":1712703600}
+{"o":553.6004889688,"h":555.9649603208,"l":549.6476282335,"c":553.4493183678,"v":229413.7480968684,"t":1712707200}
+{"o":553.4493183678,"h":553.9261192215,"l":542.3792970141,"c":552.3832204142,"v":278006.0790738173,"t":1712710800}
+{"o":552.3832204142,"h":555.6109223896,"l":541.4600886603,"c":545.1860424217,"v":335048.1790739372,"t":1712714400}
+{"o":545.1860424217,"h":550.9560244886,"l":542.4837116141,"c":550.2800422495,"v":341634.5120074128,"t":1712718000}
+{"o":550.2800422495,"h":552.4607391243,"l":548.0803638834,"c":549.0804237919,"v":299945.3008485548,"t":1712721600}
+{"o":549.0804237919,"h":553.0592986527,"l":545.863704308,"c":550.9473073295,"v":336058.3256403877,"t":1712725200}
+{"o":550.9473073295,"h":557.5369932159,"l":550.3350424088,"c":554.0339502313,"v":210796.1708407369,"t":1712728800}
+{"o":554.0339502313,"h":557.9745082837,"l":553.1191430978,"c":554.6104394748,"v":235982.995808423,"t":1712732400}
+{"o":554.6104394748,"h":554.8817209728,"l":547.8587670182,"c":548.4878791361,"v":301395.5438732871,"t":1712736000}
+{"o":548.4878791361,"h":553.0144491531,"l":546.937573914,"c":549.661315703,"v":272407.1505841322,"t":1712739600}
+{"o":549.661315703,"h":550.9153920866,"l":540.3903184074,"c":544.3768955242,"v":304612.2989390066,"t":1712743200}
+{"o":544.3768955242,"h":547.540942587,"l":542.9485833367,"c":546.6251802767,"v":283414.4498060888,"t":1712746800}
+{"o":546.6251802767,"h":548.2346037594,"l":521.2204018223,"c":531.5772217572,"v":692382.2004974621,"t":1712750400}
+{"o":531.5772217572,"h":533.5701361656,"l":352.6367577027,"c":386.2288670799,"v":478458.4354684574,"t":1712754000}
+{"o":386.2288670799,"h":435.9066388655,"l":357.5327290906,"c":377.8804148906,"v":511541.4339822218,"t":1712757600}
+{"o":377.8804148906,"h":378.8148675456,"l":373.2536195389,"c":375.7098303698,"v":370509.2877382616,"t":1712761200}
+{"o":375.7098303698,"h":384.4569946497,"l":372.9335110374,"c":383.7654739646,"v":449545.7720736461,"t":1712764800}
+{"o":383.7654739646,"h":430.8178708063,"l":375.3481073184,"c":425.5892747334,"v":419954.7129405387,"t":1712768400}
+{"o":425.5892747334,"h":425.9779571541,"l":417.5081851956,"c":419.7971443858,"v":382098.2584312846,"t":1712772000}
+{"o":419.7971443858,"h":426.2695525134,"l":418.8178686842,"c":425.6070845503,"v":334543.7538616842,"t":1712775600}
+{"o":425.6070845503,"h":428.6707051428,"l":395.3157194179,"c":397.2567029814,"v":313776.4032968649,"t":1712779200}
+{"o":397.2567029814,"h":403.525384223,"l":395.8262639783,"c":401.2906594883,"v":291804.9499901835,"t":1712782800}
+{"o":401.2906594883,"h":407.6734911301,"l":399.1815847793,"c":404.0310927107,"v":624009.955681461,"t":1712786400}
+{"o":404.0310927107,"h":431.2346049988,"l":400.8701719836,"c":415.1118891563,"v":438106.8202370485,"t":1712790000}
+{"o":415.1118891563,"h":416.2393274463,"l":410.1742209435,"c":412.4281056231,"v":389376.768827321,"t":1712793600}
+{"o":412.4281056231,"h":463.4853220862,"l":409.642526764,"c":460.2056630394,"v":358456.4142150428,"t":1712797200}
+{"o":460.2056630394,"h":464.612449796,"l":457.8189134542,"c":463.2297414696,"v":476514.2793516175,"t":1712800800}
+{"o":463.2297414696,"h":464.6256621172,"l":460.9438072024,"c":463.7004992298,"v":375531.9207648841,"t":1712804400}
+{"o":463.7004992298,"h":467.1483097736,"l":460.7107595468,"c":466.3057188406,"v":385587.1550594167,"t":1712808000}
+{"o":466.3057188406,"h":467.197187723,"l":463.0484739871,"c":466.7619753077,"v":436072.0973428082,"t":1712811600}
+{"o":466.7619753077,"h":469.997229135,"l":464.7741291103,"c":469.2310944717,"v":380718.1272228521,"t":1712815200}
+{"o":469.2310944717,"h":472.6903338969,"l":467.6302402746,"c":468.863428249,"v":365676.4976524862,"t":1712818800}
+{"o":468.863428249,"h":471.8727731306,"l":467.417405974,"c":468.9744730459,"v":331675.6993671103,"t":1712822400}
+{"o":468.9744730459,"h":470.2207816738,"l":463.8378033011,"c":464.2983931904,"v":282129.1120496548,"t":1712826000}
+{"o":464.2983931904,"h":466.378530942,"l":461.8459095571,"c":462.5622551325,"v":310414.4793259304,"t":1712829600}
+{"o":462.5622551325,"h":464.1624122728,"l":456.4559794146,"c":457.8865709661,"v":344951.4964270376,"t":1712833200}
+{"o":457.8865709661,"h":463.8825131452,"l":456.3833291199,"c":461.1457728124,"v":399651.4956947253,"t":1712836800}
+{"o":461.1457728124,"h":470.8043737669,"l":459.9759097405,"c":464.2639120003,"v":490222.8197790714,"t":1712840400}
+{"o":464.2639120003,"h":467.4921695106,"l":456.9880115585,"c":465.808676947,"v":496689.0654732334,"t":1712844000}
+{"o":465.808676947,"h":470.1187094829,"l":453.2122257837,"c":465.3629634587,"v":515307.8618253566,"t":1712847600}
+{"o":465.3629634587,"h":550.5171693409,"l":461.6432697457,"c":545.4614524263,"v":408943.7424155722,"t":1712851200}
+{"o":545.4614524263,"h":550.8114237844,"l":544.1013378344,"c":547.9883162716,"v":400609.0818474078,"t":1712854800}
+{"o":547.9883162716,"h":553.1742758018,"l":544.6869800439,"c":548.6967785809,"v":465968.0500100791,"t":1712858400}
+{"o":548.6967785809,"h":552.3526492436,"l":546.6728964567,"c":547.8946397138,"v":362783.4414221118,"t":1712862000}
+{"o":547.8946397138,"h":551.9412645345,"l":546.291951675,"c":547.4868000985,"v":376561.3498534191,"t":1712865600}
+{"o":547.4868000985,"h":549.372298406,"l":540.3247900177,"c":541.475831971,"v":448309.4532641235,"t":1712869200}
+{"o":541.475831971,"h":573.984553187,"l":539.7745922172,"c":558.8166916178,"v":413159.3935150885,"t":1712872800}
+{"o":558.8166916178,"h":559.8483935314,"l":555.7001026261,"c":557.2935312891,"v":400594.0817476851,"t":1712876400}
+{"o":557.2935312891,"h":561.758095438,"l":555.9855585695,"c":560.3215615471,"v":354376.7453438835,"t":1712880000}
+{"o":560.3215615471,"h":563.5402962569,"l":557.1037744842,"c":557.7752976094,"v":388517.3877311876,"t":1712883600}
+{"o":557.7752976094,"h":563.5958107908,"l":556.4520014445,"c":559.6327816415,"v":378936.358440692,"t":1712887200}
+{"o":559.6327816415,"h":564.7300358608,"l":559.180203498,"c":562.9967182292,"v":321275.4947000801,"t":1712890800}
+{"o":562.9967182292,"h":565.3700886916,"l":559.3308608484,"c":563.9100487426,"v":318128.9549525381,"t":1712894400}
+{"o":563.9100487426,"h":568.0077261256,"l":562.0665184153,"c":567.8045195245,"v":376345.204405585,"t":1712898000}
+{"o":567.8045195245,"h":568.6403655102,"l":560.8936578408,"c":563.081986701,"v":323824.7842033887,"t":1712901600}
+{"o":563.081986701,"h":565.8679842498,"l":558.3506609464,"c":559.7317105311,"v":282165.2938077822,"t":1712905200}
+{"o":559.7317105311,"h":561.5849155661,"l":553.7494184624,"c":558.8254899773,"v":300327.6977764865,"t":1712908800}
+{"o":558.8254899773,"h":561.8560056737,"l":555.3279588143,"c":557.0813092389,"v":257231.1744530716,"t":1712912400}
+{"o":557.0813092389,"h":557.9634437993,"l":553.1811909352,"c":556.1527244727,"v":294259.5982201382,"t":1712916000}
+{"o":556.1527244727,"h":559.9914805141,"l":554.0863753219,"c":558.0760355937,"v":308692.4337234065,"t":1712919600}
+{"o":558.0760355937,"h":559.4266943613,"l":530.5499203461,"c":548.0677014244,"v":394717.3576990932,"t":1712923200}
+{"o":548.0677014244,"h":549.8104201849,"l":532.6447647612,"c":541.8169161393,"v":681268.8706007948,"t":1712926800}
+{"o":541.8169161393,"h":545.3466451306,"l":536.6416073695,"c":540.6712010174,"v":493891.8433476713,"t":1712930400}
+{"o":540.6712010174,"h":545.0471796578,"l":533.6539383162,"c":540.4939878743,"v":458190.7578543812,"t":1712934000}
+{"o":540.4939878743,"h":542.4661821114,"l":531.7688051403,"c":536.0565734833,"v":619376.7020968548,"t":1712937600}
+{"o":536.0565734833,"h":624.9048350862,"l":513.6781000664,"c":581.845105201,"v":920698.9368013907,"t":1712941200}
+{"o":581.845105201,"h":581.8456091866,"l":502.0111543323,"c":537.3571711132,"v":1301114.7199368828,"t":1712944800}
+{"o":537.3571711132,"h":608.1944906029,"l":506.4051140185,"c":579.3542940989,"v":1018628.8791229588,"t":1712948400}
+{"o":579.3542940989,"h":603.1067171074,"l":575.4432945813,"c":591.8097756301,"v":605485.8285987531,"t":1712952000}
+{"o":591.8097756301,"h":601.28352926,"l":579.2828547477,"c":589.0391745012,"v":522027.9152722628,"t":1712955600}
+{"o":589.0391745012,"h":593.1224925422,"l":579.1464807985,"c":586.4940562348,"v":551297.6443105165,"t":1712959200}
+{"o":586.4940562348,"h":597.9182254465,"l":579.1258440285,"c":593.476579244,"v":469606.0793523626,"t":1712962800}
+{"o":593.476579244,"h":596.1772851124,"l":585.1692648957,"c":587.0047402141,"v":475668.2260048667,"t":1712966400}
+{"o":587.0047402141,"h":587.9128482816,"l":556.6359510765,"c":565.7129975813,"v":575019.0071738492,"t":1712970000}
+{"o":565.7129975813,"h":580.7005224932,"l":552.7350401701,"c":578.7516062417,"v":570252.7681298567,"t":1712973600}
+{"o":578.7516062417,"h":593.4018029985,"l":575.6904148616,"c":587.8721619162,"v":490911.7390000162,"t":1712977200}
+{"o":587.8721619162,"h":600.1798432858,"l":585.5897905624,"c":595.100755088,"v":446100.9719354991,"t":1712980800}
+{"o":595.100755088,"h":600.6010336039,"l":590.3556041804,"c":591.2704967299,"v":327235.4108459913,"t":1712984400}
+{"o":591.2704967299,"h":596.0939556662,"l":587.8695806177,"c":593.4876708672,"v":300229.986835626,"t":1712988000}
+{"o":593.4876708672,"h":595.299156889,"l":583.3644675538,"c":585.4212769497,"v":259693.2389070086,"t":1712991600}
+{"o":585.4212769497,"h":589.4528350232,"l":579.208260489,"c":580.6154650175,"v":261335.3254184601,"t":1712995200}
+{"o":580.6154650175,"h":587.1276333529,"l":579.1849782874,"c":585.6798617719,"v":321600.8020972632,"t":1712998800}
+{"o":585.6798617719,"h":589.906605411,"l":583.0987420687,"c":588.8505584028,"v":313275.0101754339,"t":1713002400}
+{"o":588.8505584028,"h":594.4025335522,"l":584.9009943391,"c":586.0551730646,"v":320142.1527203612,"t":1713006000}
+{"o":586.0551730646,"h":592.0187090576,"l":581.6649016094,"c":588.6422636408,"v":307590.7931676332,"t":1713009600}
+{"o":588.6422636408,"h":593.0306277962,"l":582.8527170933,"c":585.650339141,"v":322847.8373284125,"t":1713013200}
+{"o":585.650339141,"h":588.121641862,"l":577.2953548194,"c":580.817918057,"v":329710.7420481417,"t":1713016800}
+{"o":580.817918057,"h":588.0783895927,"l":574.0985847913,"c":577.3267827321,"v":451645.3748554373,"t":1713020400}
+{"o":577.3267827321,"h":580.2867418201,"l":559.1416427054,"c":563.9965451258,"v":505745.8500975942,"t":1713024000}
+{"o":563.9965451258,"h":564.2901568503,"l":525.858308789,"c":539.2125206349,"v":1035497.6045561398,"t":1713027600}
+{"o":539.2125206349,"h":560.0998618339,"l":521.9248143006,"c":555.4801126079,"v":690845.9478574046,"t":1713031200}
+{"o":555.4801126079,"h":558.2719741585,"l":495.0204189956,"c":517.060613839,"v":695156.3008874955,"t":1713034800}
+{"o":517.060613839,"h":521.4081253246,"l":444.8816249886,"c":481.1068283245,"v":2045557.5223201418,"t":1713038400}
+{"o":481.1068283245,"h":515.4090309655,"l":455.7070827694,"c":513.7167568407,"v":1377346.1699867893,"t":1713042000}
+{"o":513.7167568407,"h":553.4605395848,"l":488.7385533036,"c":546.9054696909,"v":1454908.3982093148,"t":1713045600}
+{"o":546.9054696909,"h":550.2995102431,"l":521.7860151502,"c":534.7138940456,"v":1094016.6739870701,"t":1713049200}
+{"o":534.7138940456,"h":545.7965244605,"l":522.5433836631,"c":533.409259563,"v":820917.2660027619,"t":1713052800}
+{"o":533.409259563,"h":542.9792060943,"l":520.1956509645,"c":536.890707395,"v":506771.7284363848,"t":1713056400}
+{"o":536.890707395,"h":540.5214639796,"l":520.2013573337,"c":521.0032462826,"v":482946.3484716521,"t":1713060000}
+{"o":521.0032462826,"h":546.2082658433,"l":491.6056939528,"c":522.5544045379,"v":525794.7847626437,"t":1713063600}
+{"o":522.5544045379,"h":547.9201784376,"l":518.5459885657,"c":542.9110275748,"v":546854.108022369,"t":1713067200}
+{"o":542.9110275748,"h":556.6585796631,"l":540.8389263042,"c":552.6762680371,"v":569586.6546318701,"t":1713070800}
+{"o":552.6762680371,"h":561.4343885503,"l":544.5084152367,"c":554.5278367176,"v":469050.9864306284,"t":1713074400}
+{"o":554.5278367176,"h":560.3174768875,"l":550.1450254001,"c":557.9082549103,"v":379801.3202075419,"t":1713078000}
+{"o":557.9082549103,"h":563.8042765227,"l":552.2366322965,"c":554.4400068262,"v":424135.495332757,"t":1713081600}
+{"o":554.4400068262,"h":559.6216794153,"l":544.4210508058,"c":548.3784759608,"v":408911.0851353324,"t":1713085200}
+{"o":548.3784759608,"h":557.4635403852,"l":548.1806208204,"c":552.2470707429,"v":449452.1909573888,"t":1713088800}
+{"o":552.2470707429,"h":554.3704007219,"l":524.071274034,"c":538.3033876694,"v":389149.2052166823,"t":1713092400}
+{"o":538.3033876694,"h":554.8879112552,"l":535.0283458729,"c":548.5876432924,"v":437492.7620781802,"t":1713096000}
+{"o":548.5876432924,"h":555.6613300478,"l":530.4769628017,"c":534.0744682588,"v":533493.7082841435,"t":1713099600}
+{"o":534.0744682588,"h":541.7045512355,"l":518.5498597408,"c":531.8823389456,"v":598100.0974592204,"t":1713103200}
+{"o":531.8823389456,"h":543.6969837419,"l":529.2874659464,"c":534.8559902829,"v":568226.9574370212,"t":1713106800}
+{"o":534.8559902829,"h":550.1874103466,"l":532.9957438899,"c":539.1942113481,"v":574135.2446355114,"t":1713110400}
+{"o":539.1942113481,"h":543.9802796064,"l":510.4967705525,"c":533.9631642382,"v":851365.3251176947,"t":1713114000}
+{"o":533.9631642382,"h":554.7856699638,"l":532.1892039705,"c":551.5113796359,"v":613334.382929309,"t":1713117600}
+{"o":551.5113796359,"h":553.8734395611,"l":544.2019411711,"c":549.0232978174,"v":432825.5025714876,"t":1713121200}
+{"o":549.0232978174,"h":556.6194527405,"l":544.7565379614,"c":546.8147787123,"v":457108.3263236984,"t":1713124800}
+{"o":546.8147787123,"h":549.9206981479,"l":540.459496372,"c":548.4487833289,"v":435577.2797487822,"t":1713128400}
+{"o":548.4487833289,"h":585.8165968033,"l":547.4593187007,"c":583.4109186403,"v":764927.2966292386,"t":1713132000}
+{"o":583.4109186403,"h":592.6263369294,"l":581.8514122806,"c":587.3114220558,"v":534048.6422429708,"t":1713135600}
+{"o":587.3114220558,"h":587.3114220558,"l":572.1356481166,"c":576.099918263,"v":457298.1618449016,"t":1713139200}
+{"o":576.099918263,"h":579.8787563019,"l":569.9751899824,"c":575.1369404234,"v":410028.2248456255,"t":1713142800}
+{"o":575.1369404234,"h":577.0684002702,"l":567.5895317831,"c":569.9927909078,"v":347784.877426221,"t":1713146400}
+{"o":569.9927909078,"h":578.128737668,"l":568.3380680968,"c":573.708025586,"v":336623.5996630729,"t":1713150000}
+{"o":573.708025586,"h":576.5459288305,"l":562.1946833606,"c":574.3221911107,"v":366272.586947425,"t":1713153600}
+{"o":574.3221911107,"h":588.9605346682,"l":568.3702000279,"c":588.3398581904,"v":362883.3982750463,"t":1713157200}
+{"o":588.3398581904,"h":607.6111525541,"l":585.1855670017,"c":602.9244080868,"v":616045.6001248978,"t":1713160800}
+{"o":602.9244080868,"h":606.5229431039,"l":596.3351979943,"c":596.8102409452,"v":469203.1794432961,"t":1713164400}
+{"o":596.8102409452,"h":601.2959230789,"l":592.1053570028,"c":593.8760208076,"v":385455.9737046023,"t":1713168000}
+{"o":593.8760208076,"h":600.5549928177,"l":589.8336828934,"c":597.2057350678,"v":340800.273798642,"t":1713171600}
+{"o":597.2057350678,"h":601.0217079283,"l":594.1932084278,"c":595.1536856231,"v":298167.4339033788,"t":1713175200}
+{"o":595.1536856231,"h":597.5303658868,"l":584.633254483,"c":585.1943699147,"v":319659.3859454776,"t":1713178800}
+{"o":585.1943699147,"h":589.496258612,"l":578.7164113998,"c":585.3435242501,"v":393982.1615063759,"t":1713182400}
+{"o":585.3435242501,"h":594.7089802045,"l":575.0320525867,"c":579.2319668862,"v":427784.8467078072,"t":1713186000}
+{"o":579.2319668862,"h":590.5883177469,"l":551.8807836511,"c":561.2620562081,"v":764189.0551943263,"t":1713189600}
+{"o":561.2620562081,"h":572.0586705298,"l":546.0405160547,"c":555.6392536962,"v":849727.2647308587,"t":1713193200}
+{"o":555.6392536962,"h":565.1141976198,"l":522.4712679686,"c":541.8101886162,"v":660135.0600577954,"t":1713196800}
+{"o":541.8101886162,"h":553.0749350153,"l":522.9572231752,"c":539.1306813628,"v":726072.7829501361,"t":1713200400}
+{"o":539.1306813628,"h":542.8693494811,"l":505.1013592665,"c":523.7184700764,"v":706714.1960014199,"t":1713204000}
+{"o":523.7184700764,"h":539.4385623825,"l":507.9229163519,"c":534.5508050974,"v":723091.0666332482,"t":1713207600}
+{"o":534.5508050974,"h":540.7274928593,"l":525.8500873298,"c":527.37509679,"v":481171.9538224033,"t":1713211200}
+{"o":527.37509679,"h":537.2085463259,"l":521.4688276386,"c":535.0836390259,"v":391320.715308251,"t":1713214800}
+{"o":535.0836390259,"h":544.2648348249,"l":526.3088795824,"c":541.9793615515,"v":419608.040425477,"t":1713218400}
+{"o":541.9793615515,"h":542.9247506821,"l":529.7906173118,"c":536.5596269312,"v":305568.3707186901,"t":1713222000}
+{"o":536.5596269312,"h":538.6408900904,"l":524.6727747231,"c":532.6502576224,"v":429807.1596723776,"t":1713225600}
+{"o":532.6502576224,"h":544.8283872894,"l":526.6738903729,"c":533.5843698556,"v":487114.1330404128,"t":1713229200}
+{"o":533.5843698556,"h":537.3745843172,"l":525.8148313285,"c":533.7998669716,"v":402400.6985153111,"t":1713232800}
+{"o":533.7998669716,"h":537.0130315902,"l":517.7884293887,"c":521.3905263707,"v":430640.3609751723,"t":1713236400}
+{"o":521.3905263707,"h":524.7685206797,"l":493.76745245,"c":511.9027623633,"v":684855.4892759825,"t":1713240000}
+{"o":511.9027623633,"h":521.4206338734,"l":510.0681430685,"c":517.8946713474,"v":430455.2974378909,"t":1713243600}
+{"o":517.8946713474,"h":529.3409107937,"l":511.2838367227,"c":526.3359925091,"v":408007.4914068533,"t":1713247200}
+{"o":526.3359925091,"h":538.6884532427,"l":524.9811968679,"c":534.2695194208,"v":373349.8103146928,"t":1713250800}
+{"o":534.2695194208,"h":535.0124784816,"l":527.5640112292,"c":529.9657455043,"v":322451.0747988477,"t":1713254400}
+{"o":529.9657455043,"h":536.1841583692,"l":523.7039376367,"c":526.6087855588,"v":305515.1559630442,"t":1713258000}
+{"o":526.6087855588,"h":528.2199961177,"l":503.6039870819,"c":516.778664191,"v":625303.3824926529,"t":1713261600}
+{"o":516.778664191,"h":529.7664239125,"l":511.7850050115,"c":527.1689255458,"v":594792.3780789521,"t":1713265200}
+{"o":527.1689255458,"h":527.7718514561,"l":514.7368589453,"c":517.5375682605,"v":504797.1213341256,"t":1713268800}
+{"o":517.5375682605,"h":519.3408624717,"l":495.3768751004,"c":511.3600492923,"v":715859.7341861255,"t":1713272400}
+{"o":511.3600492923,"h":521.6799459701,"l":505.7658235137,"c":507.8400443066,"v":729410.0414732902,"t":1713276000}
+{"o":507.8400443066,"h":512.7986502421,"l":493.2543463748,"c":494.7909986533,"v":737844.3990981845,"t":1713279600}
+{"o":494.7909986533,"h":512.7681321982,"l":487.1176988151,"c":511.3951361087,"v":744973.9742225109,"t":1713283200}
+{"o":511.3951361087,"h":534.5436043489,"l":508.5972926651,"c":512.2996546754,"v":691253.2566279676,"t":1713286800}
+{"o":512.2996546754,"h":522.3379897951,"l":509.6036688837,"c":519.1523638599,"v":659861.3749518868,"t":1713290400}
+{"o":519.1523638599,"h":522.4427760204,"l":509.5847813947,"c":512.1824759567,"v":460291.7210780664,"t":1713294000}
+{"o":512.1824759567,"h":520.3103777344,"l":509.2403829644,"c":519.6242217881,"v":364268.798230712,"t":1713297600}
+{"o":519.6242217881,"h":536.4161178032,"l":517.3182847512,"c":531.6558672558,"v":481523.2871975361,"t":1713301200}
+{"o":531.6558672558,"h":535.0526620904,"l":526.6820019158,"c":533.3381986304,"v":454469.4777354081,"t":1713304800}
+{"o":533.3381986304,"h":534.9022117379,"l":527.0628346445,"c":528.1867643189,"v":382354.9778329089,"t":1713308400}
+{"o":528.1867643189,"h":538.5216522623,"l":524.6597812632,"c":532.4010635304,"v":362628.3343120496,"t":1713312000}
+{"o":532.4010635304,"h":621.6380964461,"l":522.6024974362,"c":584.0134649362,"v":386718.3831492258,"t":1713315600}
+{"o":584.0134649362,"h":585.8997359805,"l":575.9687902745,"c":583.2941292151,"v":372197.195958973,"t":1713319200}
+{"o":583.2941292151,"h":586.823232474,"l":580.9927561892,"c":585.3058720305,"v":283632.0537862888,"t":1713322800}
+{"o":585.3058720305,"h":608.0499514243,"l":581.7181686081,"c":602.2792300616,"v":432634.6627682022,"t":1713326400}
+{"o":602.2792300616,"h":605.5203434197,"l":592.9126856553,"c":594.323970436,"v":545047.2405821987,"t":1713330000}
+{"o":594.323970436,"h":600.8254851379,"l":589.8976897825,"c":598.1192318494,"v":322605.9064500061,"t":1713333600}
+{"o":598.1192318494,"h":599.9034397484,"l":589.0918427665,"c":594.4362944295,"v":320702.309219853,"t":1713337200}
+{"o":594.4362944295,"h":597.5533176631,"l":586.6157198484,"c":591.0152491323,"v":302693.6081191055,"t":1713340800}
+{"o":591.0152491323,"h":595.8767354071,"l":588.913581685,"c":592.5047397077,"v":258475.2606342333,"t":1713344400}
+{"o":592.5047397077,"h":592.827093742,"l":580.8285692144,"c":582.1757113721,"v":295059.4729951971,"t":1713348000}
+{"o":582.1757113721,"h":586.2198275833,"l":571.4393045683,"c":571.974306236,"v":326720.6221798515,"t":1713351600}
+{"o":571.974306236,"h":575.8332278289,"l":557.0133607793,"c":563.1277080422,"v":465679.0017669807,"t":1713355200}
+{"o":563.1277080422,"h":575.8177540329,"l":560.7723761641,"c":569.7895890208,"v":459972.617144022,"t":1713358800}
+{"o":569.7895890208,"h":570.2850015155,"l":547.5582441129,"c":560.2090814932,"v":886943.5829721757,"t":1713362400}
+{"o":560.2090814932,"h":562.1804305822,"l":542.4706692231,"c":548.4143883378,"v":865701.9316827902,"t":1713366000}
+{"o":548.4143883378,"h":560.2881607098,"l":540.2223728182,"c":546.3355089395,"v":730672.6060309621,"t":1713369600}
+{"o":546.3355089395,"h":566.8815139871,"l":545.5507686569,"c":564.3647451482,"v":525562.1256990272,"t":1713373200}
+{"o":564.3647451482,"h":587.4864881133,"l":561.6559708182,"c":577.3192426053,"v":705828.6854560752,"t":1713376800}
+{"o":577.3192426053,"h":577.9595702917,"l":565.1141932087,"c":572.7783298377,"v":415691.2986604889,"t":1713380400}
+{"o":572.7783298377,"h":581.3205624852,"l":566.1680295486,"c":568.3658447388,"v":447041.103409173,"t":1713384000}
+{"o":568.3658447388,"h":587.0753344904,"l":567.9149386242,"c":575.4537161027,"v":466633.1323214824,"t":1713387600}
+{"o":575.4537161027,"h":577.2824158429,"l":569.7159843523,"c":573.5676282188,"v":344467.4721597774,"t":1713391200}
+{"o":573.5676282188,"h":576.0209854986,"l":555.9029253542,"c":561.2568143702,"v":408985.7742606053,"t":1713394800}
+{"o":561.2568143702,"h":566.3433852413,"l":552.1577047482,"c":563.0271651071,"v":465563.6499205359,"t":1713398400}
+{"o":563.0271651071,"h":571.0510130636,"l":561.1202202465,"c":568.500916496,"v":436511.6845951354,"t":1713402000}
+{"o":568.500916496,"h":574.1500906492,"l":561.9843224,"c":571.0193804997,"v":409495.0909902726,"t":1713405600}
+{"o":571.0193804997,"h":582.0100407454,"l":569.3882725489,"c":577.5177577461,"v":393341.7563250946,"t":1713409200}
+{"o":577.5177577461,"h":583.0160328953,"l":571.5045904678,"c":572.2067207046,"v":317625.1867607132,"t":1713412800}
+{"o":572.2067207046,"h":579.7361066321,"l":564.8501518918,"c":566.9667369863,"v":350877.6387761604,"t":1713416400}
+{"o":566.9667369863,"h":568.6982822335,"l":551.7815427131,"c":558.3719710894,"v":351622.1450925994,"t":1713420000}
+{"o":558.3719710894,"h":561.4288834266,"l":548.8852267458,"c":550.9655520771,"v":484118.699390528,"t":1713423600}
+{"o":550.9655520771,"h":559.1110760005,"l":543.7308315872,"c":554.6476190679,"v":374361.8201169322,"t":1713427200}
+{"o":554.6476190679,"h":561.0641558297,"l":551.7060509101,"c":557.5895083138,"v":315533.0744262657,"t":1713430800}
+{"o":557.5895083138,"h":570.4363426341,"l":555.8353533516,"c":567.7858703228,"v":312143.172788978,"t":1713434400}
+{"o":567.7858703228,"h":585.7628921616,"l":567.1736371484,"c":578.5365589309,"v":488162.9361085122,"t":1713438000}
+{"o":578.5365589309,"h":581.3957633377,"l":562.5665645323,"c":567.4527089304,"v":378663.9065129234,"t":1713441600}
+{"o":567.4527089304,"h":574.9415163537,"l":562.6155120517,"c":572.762127424,"v":422039.042263229,"t":1713445200}
+{"o":572.762127424,"h":595.4709204702,"l":567.8702153708,"c":591.1735788987,"v":652353.3702376384,"t":1713448800}
+{"o":591.1735788987,"h":602.7659856744,"l":589.2910367361,"c":593.5797629973,"v":570378.2843419776,"t":1713452400}
+{"o":593.5797629973,"h":603.4457584039,"l":590.1275143675,"c":594.1098475726,"v":515973.2355639433,"t":1713456000}
+{"o":594.1098475726,"h":596.1010710815,"l":581.6664815517,"c":583.5403001731,"v":424399.9685956915,"t":1713459600}
+{"o":583.5403001731,"h":592.6135664953,"l":577.6223851864,"c":592.059375202,"v":424704.3443189972,"t":1713463200}
+{"o":592.059375202,"h":600.1423779942,"l":590.1059660419,"c":597.8432121401,"v":349472.7115840413,"t":1713466800}
+{"o":597.8432121401,"h":600.6600716632,"l":594.6021857706,"c":597.5114626217,"v":315901.0752826205,"t":1713470400}
+{"o":597.5114626217,"h":604.3584954909,"l":595.1829541727,"c":599.515717794,"v":335993.301612909,"t":1713474000}
+{"o":599.515717794,"h":613.2213018665,"l":597.1726707419,"c":608.987993411,"v":417364.8136475046,"t":1713477600}
+{"o":608.987993411,"h":612.6691527784,"l":604.1609081416,"c":605.2921183829,"v":314456.4572736385,"t":1713481200}
+{"o":605.2921183829,"h":607.2129592736,"l":588.1407607642,"c":589.0909162956,"v":370153.9155836503,"t":1713484800}
+{"o":589.0909162956,"h":591.1275503482,"l":553.1514790913,"c":562.8911301284,"v":901530.1892131292,"t":1713488400}
+{"o":562.8911301284,"h":567.3968798079,"l":536.5713241493,"c":565.8656801734,"v":1152533.0436428897,"t":1713492000}
+{"o":565.8656801734,"h":582.7144797928,"l":563.4619163629,"c":581.550227336,"v":799956.2619702454,"t":1713495600}
+{"o":581.550227336,"h":599.4980276002,"l":579.9065902047,"c":594.1668184629,"v":596129.4713650664,"t":1713499200}
+{"o":594.1668184629,"h":599.7618805937,"l":583.5271570201,"c":592.2077463197,"v":488440.2804985644,"t":1713502800}
+{"o":592.2077463197,"h":622.8434073363,"l":585.6718719918,"c":617.953342028,"v":649990.5659045799,"t":1713506400}
+{"o":617.953342028,"h":625.6498201673,"l":607.4941842488,"c":610.565207698,"v":577583.4835150483,"t":1713510000}
+{"o":610.565207698,"h":620.3823894858,"l":608.529040549,"c":614.7347119331,"v":475353.1645663497,"t":1713513600}
+{"o":614.7347119331,"h":617.3119489295,"l":608.9268262522,"c":611.7329949193,"v":347235.0452411236,"t":1713517200}
+{"o":611.7329949193,"h":620.0033699697,"l":609.7956275787,"c":617.2970029659,"v":381244.4026588744,"t":1713520800}
+{"o":617.2970029659,"h":621.9402682966,"l":614.6279130714,"c":615.5395128298,"v":390772.5572082713,"t":1713524400}
+{"o":615.5395128298,"h":619.4320746006,"l":609.6163746996,"c":613.5132849246,"v":444354.9073410277,"t":1713528000}
+{"o":613.5132849246,"h":617.7738979043,"l":608.6960131459,"c":614.9774243176,"v":451873.6677071032,"t":1713531600}
+{"o":614.9774243176,"h":625.2984586398,"l":601.5513591336,"c":620.4051490946,"v":495051.9188543168,"t":1713535200}
+{"o":620.4051490946,"h":629.8865359834,"l":616.8394202331,"c":622.967079345,"v":449721.1448740478,"t":1713538800}
+{"o":622.967079345,"h":628.9525507979,"l":612.1975964274,"c":620.794825542,"v":560326.7344234071,"t":1713542400}
+{"o":620.794825542,"h":625.8518772791,"l":615.9708287604,"c":623.6230769812,"v":409616.3158919667,"t":1713546000}
+{"o":623.6230769812,"h":624.0974245598,"l":615.1736330462,"c":616.807920957,"v":299820.5662146746,"t":1713549600}
+{"o":616.807920957,"h":621.2943052612,"l":614.4646675163,"c":619.7702101579,"v":279358.4275881654,"t":1713553200}
+{"o":619.7702101579,"h":620.3421788695,"l":607.0606912946,"c":609.3300019047,"v":367011.438575991,"t":1713556800}
+{"o":609.3300019047,"h":617.2589145585,"l":608.726935782,"c":615.3945643778,"v":287598.758495897,"t":1713560400}
+{"o":615.3945643778,"h":624.1828590137,"l":609.6971312938,"c":612.0089819589,"v":279718.2741410245,"t":1713564000}
+{"o":612.0089819589,"h":613.9260148689,"l":596.829503537,"c":606.7014409975,"v":476403.0054871532,"t":1713567600}
+{"o":606.7014409975,"h":616.463626281,"l":598.3949579601,"c":599.853830629,"v":474174.391523924,"t":1713571200}
+{"o":599.853830629,"h":608.1056346366,"l":594.8632672014,"c":605.1295398766,"v":337699.4531188287,"t":1713574800}
+{"o":605.1295398766,"h":611.8472278928,"l":602.355435321,"c":607.720832659,"v":294889.8829891281,"t":1713578400}
+{"o":607.720832659,"h":609.5692482089,"l":604.6338275127,"c":606.5641150153,"v":222746.1790676975,"t":1713582000}
+{"o":606.5641150153,"h":617.6071310881,"l":603.4190283344,"c":616.7538469359,"v":257405.5863379138,"t":1713585600}
+{"o":616.7538469359,"h":617.9262989163,"l":609.6051951563,"c":612.2000442674,"v":314726.4566473659,"t":1713589200}
+{"o":612.2000442674,"h":617.7484740761,"l":608.3192656071,"c":613.4045084017,"v":218937.6522180628,"t":1713592800}
+{"o":613.4045084017,"h":616.0878037503,"l":610.4835552377,"c":611.4552124485,"v":184996.9053177467,"t":1713596400}
+{"o":611.4552124485,"h":613.9446885958,"l":604.8679062663,"c":606.6387218894,"v":207895.9606224756,"t":1713600000}
+{"o":606.6387218894,"h":608.0528588625,"l":596.8059649711,"c":600.8287149977,"v":264464.9634160139,"t":1713603600}
+{"o":600.8287149977,"h":604.3179688138,"l":597.0088188245,"c":602.3057063318,"v":253443.6823630869,"t":1713607200}
+{"o":602.3057063318,"h":605.5816784674,"l":599.8231302766,"c":602.9285400967,"v":203107.7843848726,"t":1713610800}
+{"o":602.9285400967,"h":609.3236008434,"l":600.4976163765,"c":606.3832454608,"v":217825.281212581,"t":1713614400}
+{"o":606.3832454608,"h":610.9532802329,"l":605.7776012977,"c":607.1288135548,"v":267867.7865837935,"t":1713618000}
+{"o":607.1288135548,"h":610.8525282192,"l":604.5503510957,"c":608.7173492972,"v":226996.2691306739,"t":1713621600}
+{"o":608.7173492972,"h":628.3906639517,"l":605.3574289557,"c":627.5478106471,"v":345533.5685664486,"t":1713625200}
+{"o":627.5478106471,"h":631.7536064103,"l":623.3872756547,"c":628.5714427484,"v":505951.5177773365,"t":1713628800}
+{"o":628.5714427484,"h":644.199196113,"l":628.0506697716,"c":642.001507811,"v":535145.5399038843,"t":1713632400}
+{"o":642.001507811,"h":647.3955014711,"l":637.1525481729,"c":641.7218643137,"v":387363.1013315722,"t":1713636000}
+{"o":641.7218643137,"h":647.1764618634,"l":638.7818269889,"c":644.1786736043,"v":340042.044082202,"t":1713639600}
+{"o":644.1786736043,"h":649.40958728,"l":641.254370557,"c":644.8405386891,"v":405820.6748062154,"t":1713643200}
+{"o":644.8405386891,"h":647.3427551213,"l":640.391917203,"c":642.2879241604,"v":275256.593144941,"t":1713646800}
+{"o":642.2879241604,"h":643.5733492459,"l":635.6416596705,"c":636.1794108637,"v":252341.284784655,"t":1713650400}
+{"o":636.1794108637,"h":645.4469347095,"l":635.3685989393,"c":644.1591515175,"v":275683.9639396133,"t":1713654000}
+{"o":644.1591515175,"h":644.5712469899,"l":630.817745231,"c":633.1277996948,"v":288602.8217692015,"t":1713657600}
+{"o":633.1277996948,"h":641.1699357664,"l":633.0507736178,"c":636.9781362136,"v":284947.0110786507,"t":1713661200}
+{"o":636.9781362136,"h":648.0417222286,"l":635.412312899,"c":647.7286321456,"v":312941.3320722718,"t":1713664800}
+{"o":647.7286321456,"h":654.3454109631,"l":640.3031840077,"c":641.7763372723,"v":285516.8493505552,"t":1713668400}
+{"o":641.7763372723,"h":644.8205488332,"l":638.5625240999,"c":643.1824754439,"v":216496.4236926039,"t":1713672000}
+{"o":643.1824754439,"h":646.9104277437,"l":638.7062871485,"c":640.9065725382,"v":355192.6788405213,"t":1713675600}
+{"o":640.9065725382,"h":646.877534241,"l":639.1968458948,"c":643.7047781647,"v":254596.3307824193,"t":1713679200}
+{"o":643.7047781647,"h":645.9331533896,"l":639.6873848528,"c":643.711361569,"v":193615.1937114109,"t":1713682800}
+{"o":643.711361569,"h":650.4203742511,"l":642.8359831408,"c":645.8778445863,"v":209727.8039736763,"t":1713686400}
+{"o":645.8778445863,"h":648.961224813,"l":642.5848382407,"c":643.6645925402,"v":233264.482442673,"t":1713690000}
+{"o":643.6645925402,"h":645.7632574211,"l":637.1528398933,"c":643.0621849603,"v":291592.9010704588,"t":1713693600}
+{"o":643.0621849603,"h":649.6690887353,"l":641.1403341499,"c":645.1404463251,"v":309246.068118265,"t":1713697200}
+{"o":645.1404463251,"h":646.2763772157,"l":637.7763605724,"c":639.3220609303,"v":260645.1240912423,"t":1713700800}
+{"o":639.3220609303,"h":643.0043664867,"l":632.8247856089,"c":634.8298670394,"v":336176.9968126808,"t":1713704400}
+{"o":634.8298670394,"h":639.556765835,"l":632.8823391492,"c":635.1876632573,"v":290449.8963647134,"t":1713708000}
+{"o":635.1876632573,"h":642.9932373757,"l":633.9931781161,"c":639.6195756677,"v":288551.2856878344,"t":1713711600}
+{"o":639.6195756677,"h":641.4216569761,"l":621.9430768406,"c":629.9885280475,"v":466849.0084808441,"t":1713715200}
+{"o":629.9885280475,"h":635.5788357031,"l":626.9077961771,"c":634.3164169911,"v":275078.2799058381,"t":1713718800}
+{"o":634.3164169911,"h":635.5707408251,"l":630.7718291617,"c":632.8595093722,"v":271419.7631040406,"t":1713722400}
+{"o":632.8595093722,"h":636.3154753548,"l":630.3303911185,"c":630.3303911185,"v":314263.0081213821,"t":1713726000}
+{"o":630.3303911185,"h":636.2958395152,"l":627.9795194905,"c":635.6133871295,"v":347434.0069279847,"t":1713729600}
+{"o":635.6133871295,"h":642.666953154,"l":627.415725334,"c":634.466225447,"v":355732.5276305946,"t":1713733200}
+{"o":634.466225447,"h":641.1067424997,"l":632.348929391,"c":634.5614658611,"v":304934.1354142224,"t":1713736800}
+{"o":634.5614658611,"h":636.9789797874,"l":630.8644544352,"c":634.0625772538,"v":260560.8322578573,"t":1713740400}
+{"o":634.0625772538,"h":641.0225644566,"l":631.9657759594,"c":634.6081639019,"v":269083.84799993,"t":1713744000}
+{"o":634.6081639019,"h":644.9811489519,"l":630.6841889795,"c":630.6841889795,"v":355947.9397039328,"t":1713747600}
+{"o":630.6841889795,"h":632.8335290559,"l":624.9069514443,"c":627.9765127812,"v":342000.8932391491,"t":1713751200}
+{"o":627.9765127812,"h":645.0193980279,"l":627.2519730882,"c":640.1972051946,"v":299490.7995962728,"t":1713754800}
+{"o":640.1972051946,"h":646.9372860955,"l":638.7816702938,"c":643.2151538714,"v":297241.1849041387,"t":1713758400}
+{"o":643.2151538714,"h":653.1231492557,"l":641.9716479987,"c":652.7016207453,"v":251441.2370948133,"t":1713762000}
+{"o":652.7016207453,"h":667.0189386681,"l":651.3493578034,"c":659.8536937992,"v":429280.9860857159,"t":1713765600}
+{"o":659.8536937992,"h":664.6333912489,"l":653.9768518882,"c":654.0030143816,"v":330641.5687011236,"t":1713769200}
+{"o":654.0030143816,"h":657.4939129365,"l":648.8826853454,"c":650.1826689777,"v":305913.4206455367,"t":1713772800}
+{"o":650.1826689777,"h":656.0503204706,"l":648.6238741683,"c":655.8163532816,"v":253498.479784351,"t":1713776400}
+{"o":655.8163532816,"h":659.4111057486,"l":653.9286057199,"c":656.6326450799,"v":285982.3980565427,"t":1713780000}
+{"o":656.6326450799,"h":657.8812478742,"l":649.5983997514,"c":653.1144674748,"v":279274.031050755,"t":1713783600}
+{"o":653.1144674748,"h":659.9089278969,"l":652.6017810098,"c":656.9951327073,"v":359558.0472683097,"t":1713787200}
+{"o":656.9951327073,"h":660.4393022355,"l":651.5175276222,"c":657.5164468534,"v":432568.2120225175,"t":1713790800}
+{"o":657.5164468534,"h":660.6630028714,"l":652.0037177202,"c":653.795217986,"v":904142.4545864754,"t":1713794400}
+{"o":653.795217986,"h":655.7075407085,"l":646.2263684735,"c":653.6567477275,"v":1965117.5336188411,"t":1713798000}
+{"o":653.6567477275,"h":660.3538786059,"l":646.3823727832,"c":654.1941456562,"v":1450526.6916329397,"t":1713801600}
+{"o":654.1941456562,"h":665.5257160014,"l":651.7952412845,"c":660.6169840405,"v":1078543.496209017,"t":1713805200}
+{"o":660.6169840405,"h":662.5871426123,"l":655.4962846451,"c":656.523611996,"v":818936.6076877922,"t":1713808800}
+{"o":656.523611996,"h":659.6680397875,"l":652.8824858776,"c":658.4333428581,"v":406256.5591433957,"t":1713812400}
+{"o":658.4333428581,"h":663.1980944246,"l":656.2187930261,"c":659.6193078756,"v":356174.8477916809,"t":1713816000}
+{"o":659.6193078756,"h":663.8717234991,"l":657.0130073752,"c":662.9148793015,"v":402111.4788343905,"t":1713819600}
+{"o":662.9148793015,"h":675.5577700496,"l":661.2750988881,"c":672.9205470405,"v":412629.6508134464,"t":1713823200}
+{"o":672.9205470405,"h":675.7726833596,"l":667.1089413275,"c":668.6022844407,"v":404039.5133132153,"t":1713826800}
+{"o":668.6022844407,"h":678.6663420436,"l":667.1212085645,"c":677.0665229696,"v":395479.1849457643,"t":1713830400}
+{"o":677.0665229696,"h":678.3926649836,"l":670.1935653464,"c":671.8676726742,"v":425663.0251489971,"t":1713834000}
+{"o":671.8676726742,"h":675.7664081103,"l":667.3740629831,"c":668.8785916765,"v":406019.4260208644,"t":1713837600}
+{"o":668.8785916765,"h":672.3273620066,"l":662.2462375453,"c":662.3216468186,"v":413517.4601956417,"t":1713841200}
+{"o":519.701079998,"h":522.7139564625,"l":518.2094235817,"c":519.701079998,"v":254708.9053018839,"t":1706644800}
+{"o":519.701079998,"h":520.3874620725,"l":515.8309115165,"c":515.9706444619,"v":243359.4251258274,"t":1706648400}
+{"o":515.9706444619,"h":517.3515447919,"l":511.5704943262,"c":511.5704943262,"v":253265.2045046069,"t":1706652000}
+{"o":511.5704943262,"h":514.0051411656,"l":499.7775486789,"c":501.4609676357,"v":446653.4452346667,"t":1706655600}
+{"o":501.4609676357,"h":504.1286416736,"l":488.6500347233,"c":497.9950569353,"v":670123.3486197024,"t":1706659200}
+{"o":497.9950569353,"h":500.9561650934,"l":492.2198264944,"c":496.1250812856,"v":371207.5218489452,"t":1706662800}
+{"o":496.1250812856,"h":499.4574641346,"l":493.009092334,"c":496.9838046082,"v":322986.2033315551,"t":1706666400}
+{"o":496.9838046082,"h":501.1664912408,"l":496.126551117,"c":500.3873083264,"v":222325.6665220621,"t":1706670000}
+{"o":500.3873083264,"h":500.3873083264,"l":495.4220492544,"c":498.6668721368,"v":243060.5723767517,"t":1706673600}
+{"o":498.6668721368,"h":503.5446333935,"l":498.1726501085,"c":499.9251706313,"v":269591.0526221259,"t":1706677200}
+{"o":499.9251706313,"h":500.8842530216,"l":494.1082347313,"c":496.6293740327,"v":241828.7711431718,"t":1706680800}
+{"o":496.6293740327,"h":503.3511859027,"l":495.5683466148,"c":502.6464779463,"v":226994.441033608,"t":1706684400}
+{"o":502.6464779463,"h":504.0612720625,"l":499.1840222424,"c":500.1908802929,"v":249765.1447554036,"t":1706688000}
+{"o":500.1908802929,"h":500.2183950566,"l":490.5067383479,"c":490.8982739941,"v":294952.8326217551,"t":1706691600}
+{"o":490.8982739941,"h":493.2142989911,"l":483.0426338554,"c":483.0426338554,"v":426690.0097567801,"t":1706695200}
+{"o":483.0426338554,"h":491.1446595416,"l":481.7327024011,"c":490.4047865642,"v":292557.0559021994,"t":1706698800}
+{"o":490.4047865642,"h":494.4915279514,"l":489.0042416665,"c":492.1471266171,"v":273077.6631549939,"t":1706702400}
+{"o":492.1471266171,"h":497.7718106923,"l":488.7520054445,"c":492.023468684,"v":473994.8237963589,"t":1706706000}
+{"o":492.023468684,"h":493.44221333,"l":484.5228451307,"c":488.4860064332,"v":859244.7539476213,"t":1706709600}
+{"o":488.4860064332,"h":497.5515107706,"l":472.859592456,"c":495.4568925209,"v":2038057.0944809732,"t":1706713200}
+{"o":495.4568925209,"h":503.8577371109,"l":495.1224292222,"c":501.086892741,"v":1330862.9644074154,"t":1706716800}
+{"o":501.086892741,"h":508.0619300056,"l":499.1977109058,"c":507.5803035178,"v":825776.4795119212,"t":1706720400}
+{"o":507.5803035178,"h":508.1316209765,"l":499.8976837185,"c":502.8063725184,"v":645092.0419196255,"t":1706724000}
+{"o":502.8063725184,"h":504.3788823693,"l":493.5756210552,"c":500.1196269043,"v":752235.2913658905,"t":1706727600}
+{"o":500.1196269043,"h":501.2803150542,"l":484.1020483609,"c":484.6217522607,"v":742026.5984953645,"t":1706731200}
+{"o":484.6217522607,"h":488.4313416529,"l":474.2337189783,"c":481.3358945104,"v":728855.8677508995,"t":1706734800}
+{"o":481.3358945104,"h":484.6264548266,"l":477.126291562,"c":483.4658738489,"v":544509.3500164781,"t":1706738400}
+{"o":483.4658738489,"h":484.1008200321,"l":477.8623933886,"c":480.3184279262,"v":439570.0612607822,"t":1706742000}
+{"o":480.3184279262,"h":483.3424046899,"l":475.6477736147,"c":481.7595322279,"v":549106.8277802914,"t":1706745600}
+{"o":481.7595322279,"h":482.5367365728,"l":461.9905430449,"c":465.6165340527,"v":832060.8154415245,"t":1706749200}
+{"o":465.6165340527,"h":467.7875692246,"l":462.186089473,"c":466.4537953674,"v":567053.6504477327,"t":1706752800}
+{"o":466.4537953674,"h":467.199783684,"l":461.5836340528,"c":462.7075162219,"v":491464.8519013164,"t":1706756400}
+{"o":462.7075162219,"h":508.7990157619,"l":459.7644071273,"c":505.3936167066,"v":575763.9449157176,"t":1706760000}
+{"o":505.3936167066,"h":506.9546554916,"l":501.7291516525,"c":505.5012173288,"v":481014.6958824941,"t":1706763600}
+{"o":505.5012173288,"h":509.2441203675,"l":500.1535665681,"c":508.8122174738,"v":460931.0043826749,"t":1706767200}
+{"o":508.8122174738,"h":514.0650393498,"l":507.3823967037,"c":510.3976956463,"v":372697.0978777777,"t":1706770800}
+{"o":510.3976956463,"h":512.348717202,"l":507.8883962816,"c":511.557295846,"v":330707.3750519531,"t":1706774400}
+{"o":511.557295846,"h":516.0034105781,"l":508.9437168448,"c":514.7539160628,"v":380885.4481914534,"t":1706778000}
+{"o":514.7539160628,"h":519.4872382412,"l":513.2041286987,"c":517.147275191,"v":341595.727804534,"t":1706781600}
+{"o":517.147275191,"h":518.5336817075,"l":511.6051702083,"c":512.7830780625,"v":387722.2014397899,"t":1706785200}
+{"o":512.7830780625,"h":515.4064812867,"l":510.5748112726,"c":511.7119072975,"v":399029.1102077415,"t":1706788800}
+{"o":511.7119072975,"h":515.7297896754,"l":508.6415446172,"c":513.2810929363,"v":356016.3559200246,"t":1706792400}
+{"o":513.2810929363,"h":522.0624728656,"l":512.7585261136,"c":519.7920908827,"v":457431.4626609093,"t":1706796000}
+{"o":519.7920908827,"h":523.6588954451,"l":515.6419160157,"c":516.1939806877,"v":449673.6392058285,"t":1706799600}
+{"o":516.1939806877,"h":518.1386397247,"l":509.967545207,"c":517.9638179524,"v":461955.4281569499,"t":1706803200}
+{"o":517.9638179524,"h":524.1320208117,"l":516.979279323,"c":520.9912231692,"v":406967.0252344816,"t":1706806800}
+{"o":520.9912231692,"h":523.6427004192,"l":518.3127434127,"c":520.0414823084,"v":394822.2450740691,"t":1706810400}
+{"o":520.0414823084,"h":526.4095575898,"l":517.9351144592,"c":526.0486419545,"v":372455.9472717063,"t":1706814000}
+{"o":526.0486419545,"h":526.7381233453,"l":520.7656564671,"c":522.4447857832,"v":366095.5656880344,"t":1706817600}
+{"o":522.4447857832,"h":526.9669291763,"l":521.9447295105,"c":526.1697543302,"v":458839.3317865434,"t":1706821200}
+{"o":526.1697543302,"h":526.6895462343,"l":520.894731029,"c":521.4341239086,"v":330167.6179407946,"t":1706824800}
+{"o":521.4341239086,"h":526.4520985667,"l":520.8558166882,"c":525.3685370799,"v":332714.7101273989,"t":1706828400}
+{"o":525.3685370799,"h":534.6077737948,"l":523.4468318103,"c":530.9840463374,"v":483296.58314827,"t":1706832000}
+{"o":530.9840463374,"h":533.3381095709,"l":529.3213414997,"c":529.8499324674,"v":316162.6868195315,"t":1706835600}
+{"o":529.8499324674,"h":534.096816859,"l":527.0307505644,"c":533.7270345721,"v":312308.5287190044,"t":1706839200}
+{"o":533.7270345721,"h":537.2681595953,"l":532.0075415779,"c":532.0652777937,"v":270388.3935785933,"t":1706842800}
+{"o":532.0652777937,"h":534.219616117,"l":529.9661070989,"c":531.9127654297,"v":259486.4617879156,"t":1706846400}
+{"o":531.9127654297,"h":534.8219158965,"l":528.7410137248,"c":533.6282742823,"v":268780.4686308493,"t":1706850000}
+{"o":533.6282742823,"h":539.0762439423,"l":532.8449262733,"c":538.036172243,"v":227039.2824696765,"t":1706853600}
+{"o":538.036172243,"h":545.0394193688,"l":537.3740640586,"c":543.6482933701,"v":304179.8853404534,"t":1706857200}
+{"o":543.6482933701,"h":544.7673860491,"l":536.8302984699,"c":539.126526982,"v":316819.399785143,"t":1706860800}
+{"o":539.126526982,"h":543.9974931221,"l":537.7975546023,"c":540.3141738404,"v":286419.7325626496,"t":1706864400}
+{"o":540.3141738404,"h":549.1531416019,"l":540.0494151483,"c":547.7730661494,"v":307741.2684979285,"t":1706868000}
+{"o":547.7730661494,"h":549.4409156673,"l":545.1092280156,"c":547.4805748728,"v":190413.4971192718,"t":1706871600}
+{"o":547.4805748728,"h":550.5615346672,"l":544.2914841271,"c":544.6786170421,"v":224972.6255244898,"t":1706875200}
+{"o":544.6786170421,"h":546.6032491971,"l":528.2670911635,"c":530.4823214388,"v":441982.3313917469,"t":1706878800}
+{"o":530.4823214388,"h":535.2812231352,"l":529.1687827196,"c":533.5588707168,"v":347741.3777551379,"t":1706882400}
+{"o":533.5588707168,"h":546.0763912123,"l":532.69633871,"c":544.496393569,"v":432740.3336562858,"t":1706886000}
+{"o":544.496393569,"h":548.7475570535,"l":536.5186071584,"c":537.3116556189,"v":377829.9123817161,"t":1706889600}
+{"o":537.3116556189,"h":540.0402337859,"l":532.589082326,"c":533.6132887052,"v":306671.3384007906,"t":1706893200}
+{"o":533.6132887052,"h":533.6132887052,"l":528.592010767,"c":533.1627726926,"v":293444.8619507878,"t":1706896800}
+{"o":533.1627726926,"h":534.4313175867,"l":529.8625544534,"c":534.1737878093,"v":242255.3007103463,"t":1706900400}
+{"o":534.1737878093,"h":536.4158399247,"l":531.3917542442,"c":532.6027447045,"v":269863.0985483568,"t":1706904000}
+{"o":532.6027447045,"h":535.5866375805,"l":532.091881146,"c":533.6630309335,"v":282860.5283261436,"t":1706907600}
+{"o":533.6630309335,"h":539.4268653349,"l":533.0593296656,"c":538.8770608688,"v":233090.9183157389,"t":1706911200}
+{"o":538.8770608688,"h":541.49962659,"l":538.368668827,"c":540.2138603749,"v":269226.1132008649,"t":1706914800}
+{"o":540.2138603749,"h":543.5373944856,"l":537.0550366133,"c":537.6199155993,"v":282746.6268593253,"t":1706918400}
+{"o":537.6199155993,"h":540.0793319242,"l":535.1282379805,"c":536.9341665935,"v":267828.5493692312,"t":1706922000}
+{"o":536.9341665935,"h":537.9101950172,"l":533.0089944827,"c":534.4693672307,"v":305444.399508568,"t":1706925600}
+{"o":534.4693672307,"h":536.3969494385,"l":532.8274722291,"c":532.9520650631,"v":229491.9674944391,"t":1706929200}
+{"o":532.9520650631,"h":536.108958778,"l":532.732430933,"c":535.4395335777,"v":193134.3304585979,"t":1706932800}
+{"o":535.4395335777,"h":537.5214383056,"l":533.7669077943,"c":537.0005799731,"v":158018.6242152501,"t":1706936400}
+{"o":537.0005799731,"h":537.6271714172,"l":535.1166806682,"c":535.1572226211,"v":131673.4587485273,"t":1706940000}
+{"o":535.1572226211,"h":536.3193952217,"l":530.2919870476,"c":531.9125746418,"v":173541.9782241105,"t":1706943600}
+{"o":531.9125746418,"h":533.7893605347,"l":528.6656820271,"c":529.7122179238,"v":155674.0137191898,"t":1706947200}
+{"o":529.7122179238,"h":533.6450828538,"l":529.6534933866,"c":533.1160278666,"v":132802.6977727691,"t":1706950800}
+{"o":533.1160278666,"h":533.6275582712,"l":530.6552990046,"c":531.8795874009,"v":126149.2468797212,"t":1706954400}
+{"o":531.8795874009,"h":531.9166210736,"l":528.6185676522,"c":529.9102795013,"v":131275.1948889066,"t":1706958000}
+{"o":529.9102795013,"h":531.4641869947,"l":529.1491792607,"c":529.9980431849,"v":143347.8927971573,"t":1706961600}
+{"o":529.9980431849,"h":530.8455854002,"l":525.3597402795,"c":526.319587999,"v":192076.302101454,"t":1706965200}
+{"o":526.319587999,"h":527.3123711417,"l":523.92586574,"c":524.5404771496,"v":208788.5126249893,"t":1706968800}
+{"o":524.5404771496,"h":528.1803606011,"l":519.3221621325,"c":526.5821970679,"v":289234.7908633727,"t":1706972400}
+{"o":526.5821970679,"h":528.1746169203,"l":525.1884667418,"c":525.2170455793,"v":220082.832062942,"t":1706976000}
+{"o":525.2170455793,"h":530.3721262578,"l":524.13555131,"c":528.7772620842,"v":200105.3576777143,"t":1706979600}
+{"o":528.7772620842,"h":529.0067233953,"l":522.6033256908,"c":524.3073004055,"v":204498.5986656741,"t":1706983200}
+{"o":524.3073004055,"h":527.3121151791,"l":523.4505679766,"c":526.7754920346,"v":182886.7014501461,"t":1706986800}
+{"o":526.7754920346,"h":527.9029485293,"l":525.0805808238,"c":526.3005675484,"v":188786.7336643003,"t":1706990400}
+{"o":526.3005675484,"h":528.2735903917,"l":524.4618773384,"c":525.704656785,"v":188250.2565707398,"t":1706994000}
+{"o":525.704656785,"h":528.8697441803,"l":525.0618603844,"c":526.384347122,"v":247023.8728247282,"t":1706997600}
+{"o":526.384347122,"h":527.9907609962,"l":524.3349117208,"c":526.3292410461,"v":187604.5870401397,"t":1707001200}
+{"o":526.3292410461,"h":526.7376063353,"l":521.0558227666,"c":526.2046980581,"v":287014.2594912978,"t":1707004800}
+{"o":526.2046980581,"h":529.3299866659,"l":523.5754663838,"c":528.8274197225,"v":299979.9611451852,"t":1707008400}
+{"o":528.8274197225,"h":529.3539129318,"l":527.092035082,"c":527.2688795136,"v":175207.9748387977,"t":1707012000}
+{"o":527.2688795136,"h":530.6207206107,"l":527.2688795136,"c":528.5144190574,"v":159786.2787017773,"t":1707015600}
+{"o":528.5144190574,"h":528.5504696599,"l":522.0264983188,"c":524.0339002337,"v":248532.5416499487,"t":1707019200}
+{"o":524.0339002337,"h":527.4898326632,"l":523.0436655488,"c":524.1269075005,"v":185652.0818583232,"t":1707022800}
+{"o":524.1269075005,"h":525.6386380205,"l":520.7680629331,"c":521.516123459,"v":195911.3821645222,"t":1707026400}
+{"o":521.516123459,"h":523.2490295229,"l":516.7227169526,"c":518.1567834565,"v":175994.6732851553,"t":1707030000}
+{"o":518.1567834565,"h":519.8932586145,"l":517.6737646919,"c":518.8200217102,"v":166608.8520434316,"t":1707033600}
+{"o":518.8200217102,"h":524.5402947517,"l":515.4841628485,"c":522.5523224646,"v":216157.7527920226,"t":1707037200}
+{"o":522.5523224646,"h":523.1955639535,"l":520.5018790568,"c":521.9086980994,"v":133201.9463774129,"t":1707040800}
+{"o":521.9086980994,"h":527.9764898239,"l":521.1232250159,"c":526.2054897457,"v":180758.5881405011,"t":1707044400}
+{"o":526.2054897457,"h":528.5465668697,"l":525.1669433296,"c":525.1858436976,"v":162606.1530392041,"t":1707048000}
+{"o":525.1858436976,"h":526.3547167297,"l":524.2876957123,"c":525.3430171874,"v":170012.1794483735,"t":1707051600}
+{"o":525.3430171874,"h":527.8902016721,"l":523.5042545398,"c":523.5042545398,"v":205096.8338023431,"t":1707055200}
+{"o":523.5042545398,"h":525.1870761592,"l":522.4978793932,"c":524.2689890842,"v":203757.1932575277,"t":1707058800}
+{"o":524.2689890842,"h":524.7831093076,"l":520.7058675379,"c":523.4813084884,"v":222380.695375471,"t":1707062400}
+{"o":523.4813084884,"h":524.1378834366,"l":521.0894550765,"c":521.2127783788,"v":213662.9020302273,"t":1707066000}
+{"o":521.2127783788,"h":523.135556569,"l":517.6453018192,"c":519.7979145351,"v":210726.6051453799,"t":1707069600}
+{"o":519.7979145351,"h":520.3804251752,"l":516.5479766803,"c":517.650961093,"v":224750.0569974364,"t":1707073200}
+{"o":517.650961093,"h":519.4491844541,"l":513.7970379825,"c":519.2116260792,"v":367062.7097541162,"t":1707076800}
+{"o":519.2116260792,"h":521.0116197052,"l":515.3676325553,"c":516.4450023876,"v":208056.0183559498,"t":1707080400}
+{"o":516.4450023876,"h":518.7605295239,"l":511.0715062683,"c":514.3791744521,"v":241439.2870876085,"t":1707084000}
+{"o":514.3791744521,"h":515.9822277115,"l":511.54005786,"c":512.8369777838,"v":214932.2439764537,"t":1707087600}
+{"o":512.8369777838,"h":516.5571460049,"l":511.1738625199,"c":512.0534454896,"v":238245.4889224332,"t":1707091200}
+{"o":512.0534454896,"h":512.3291655665,"l":504.6938674922,"c":511.3764903688,"v":266614.3437134919,"t":1707094800}
+{"o":511.3764903688,"h":513.3188791458,"l":509.2694480978,"c":511.3175222007,"v":150290.6801067155,"t":1707098400}
+{"o":511.3175222007,"h":516.0361069918,"l":511.1118905549,"c":515.489632509,"v":169847.7961051007,"t":1707102000}
+{"o":515.489632509,"h":520.4189451988,"l":514.9635271734,"c":518.1630796993,"v":305884.3063330108,"t":1707105600}
+{"o":518.1630796993,"h":518.1630796993,"l":514.4816939259,"c":516.4666143646,"v":119042.4482514285,"t":1707109200}
+{"o":516.4666143646,"h":519.6571390376,"l":515.8532470774,"c":518.960181451,"v":114227.5949070358,"t":1707112800}
+{"o":518.960181451,"h":525.9792517172,"l":518.6582868463,"c":524.1504601595,"v":236578.5629669015,"t":1707116400}
+{"o":524.1504601595,"h":525.4561884738,"l":520.6645815051,"c":522.9232028315,"v":169303.147793989,"t":1707120000}
+{"o":522.9232028315,"h":524.6638251886,"l":520.5122179425,"c":522.0168217257,"v":172396.8328818753,"t":1707123600}
+{"o":522.0168217257,"h":527.5288604778,"l":521.7725902377,"c":525.790001963,"v":189868.0061883919,"t":1707127200}
+{"o":525.790001963,"h":526.3421754537,"l":523.7963663065,"c":525.5504760407,"v":165520.1520962171,"t":1707130800}
+{"o":525.5504760407,"h":526.3762574996,"l":522.7282272736,"c":523.8454414818,"v":180688.6067178677,"t":1707134400}
+{"o":523.8454414818,"h":529.786903033,"l":522.7630055713,"c":527.6208085692,"v":264775.1244445457,"t":1707138000}
+{"o":527.6208085692,"h":529.4853216305,"l":523.9699883221,"c":524.5366886043,"v":223099.0609671875,"t":1707141600}
+{"o":524.5366886043,"h":524.5366886043,"l":511.4345559857,"c":513.3083804812,"v":490184.5618751476,"t":1707145200}
+{"o":513.3083804812,"h":516.8354476276,"l":511.723307932,"c":516.340143531,"v":276098.1923446415,"t":1707148800}
+{"o":516.340143531,"h":517.6711379531,"l":512.7996339279,"c":513.6320226195,"v":248209.7190650632,"t":1707152400}
+{"o":513.6320226195,"h":517.0661107071,"l":512.6493358199,"c":514.9070024809,"v":270991.6857474654,"t":1707156000}
+{"o":514.9070024809,"h":518.2840096336,"l":514.36388775,"c":515.2005117561,"v":227637.3147185863,"t":1707159600}
+{"o":515.2005117561,"h":515.8103908792,"l":509.667482416,"c":514.7831425369,"v":342790.2205328832,"t":1707163200}
+{"o":514.7831425369,"h":515.9418277884,"l":509.2539828839,"c":509.6091273624,"v":351386.1133102238,"t":1707166800}
+{"o":509.6091273624,"h":511.8587900789,"l":505.9528537175,"c":508.5879181805,"v":292566.9871894546,"t":1707170400}
+{"o":508.5879181805,"h":514.973291977,"l":507.514928739,"c":513.6967378036,"v":236850.1583041949,"t":1707174000}
+{"o":513.6967378036,"h":515.0522524056,"l":512.4928151713,"c":513.1445358131,"v":188605.3333063608,"t":1707177600}
+{"o":513.1445358131,"h":516.1252403275,"l":510.9234517816,"c":514.2304246893,"v":283353.3078865416,"t":1707181200}
+{"o":514.2304246893,"h":518.9702038117,"l":512.9225573906,"c":517.7633294016,"v":232728.6650425617,"t":1707184800}
+{"o":517.7633294016,"h":519.4304133129,"l":513.3966837291,"c":515.4779552837,"v":229575.6174874452,"t":1707188400}
+{"o":515.4779552837,"h":515.8420880095,"l":511.7580187431,"c":512.080339767,"v":187321.3777444163,"t":1707192000}
+{"o":512.080339767,"h":513.3359731788,"l":509.6981029687,"c":512.6660467208,"v":168777.2991296902,"t":1707195600}
+{"o":512.6660467208,"h":513.7200098723,"l":511.3247511604,"c":512.8442226047,"v":119431.0038833623,"t":1707199200}
+{"o":512.8442226047,"h":514.6611222112,"l":511.3257557503,"c":513.9720656584,"v":152573.5204846201,"t":1707202800}
+{"o":513.9720656584,"h":516.8587074608,"l":513.5749229642,"c":516.3723790026,"v":164702.3770196449,"t":1707206400}
+{"o":516.3723790026,"h":517.0965890462,"l":514.0924802183,"c":516.2798724483,"v":135139.3271768625,"t":1707210000}
+{"o":516.2798724483,"h":516.2798724483,"l":516.2798724483,"c":516.2798724483,"v":0.0,"t":1707213600}
+{"o":516.2798724483,"h":516.2798724483,"l":516.2798724483,"c":516.2798724483,"v":0.0,"t":1707217200}
+{"o":516.2798724483,"h":516.2798724483,"l":516.2798724483,"c":516.2798724483,"v":0.0,"t":1707220800}
+{"o":516.2798724483,"h":516.2798724483,"l":516.2798724483,"c":516.2798724483,"v":0.0,"t":1707224400}
+{"o":516.2798724483,"h":516.2867691758,"l":505.6348834606,"c":506.2273861255,"v":109042.1375095206,"t":1707228000}
+{"o":506.2273861255,"h":514.4150677853,"l":505.4268271286,"c":514.0012288943,"v":476763.0998275406,"t":1707231600}
+{"o":514.0012288943,"h":516.4041597153,"l":511.2700192915,"c":511.696168454,"v":364599.5896156921,"t":1707235200}
+{"o":511.696168454,"h":514.9106974092,"l":510.850587466,"c":514.8025475275,"v":458454.4849438664,"t":1707238800}
+{"o":514.8025475275,"h":518.6368239607,"l":512.0303611275,"c":517.6853893501,"v":294845.5693096853,"t":1707242400}
+{"o":517.6853893501,"h":524.652342513,"l":516.1353064298,"c":524.1625644915,"v":311147.1528685571,"t":1707246000}
+{"o":524.1625644915,"h":525.8424458977,"l":521.8808190257,"c":522.7237504223,"v":302862.7754623019,"t":1707249600}
+{"o":522.7237504223,"h":523.2183419705,"l":520.3650185289,"c":521.1635533652,"v":227982.0435059351,"t":1707253200}
+{"o":521.1635533652,"h":525.6270329508,"l":519.4061680331,"c":523.751932744,"v":253050.824268602,"t":1707256800}
+{"o":523.751932744,"h":524.4331145197,"l":520.1759470647,"c":520.5315919428,"v":227538.7531221563,"t":1707260400}
+{"o":520.5315919428,"h":523.0657744488,"l":520.0469332561,"c":521.2646170454,"v":219319.6334864251,"t":1707264000}
+{"o":521.2646170454,"h":523.4433048077,"l":520.3782802257,"c":521.6338547753,"v":267501.3907203535,"t":1707267600}
+{"o":521.6338547753,"h":522.0691354431,"l":517.4149692428,"c":517.8292915855,"v":249881.4414159072,"t":1707271200}
+{"o":517.8292915855,"h":518.3743190646,"l":513.0033835644,"c":513.1021931057,"v":234624.2761913532,"t":1707274800}
+{"o":513.1021931057,"h":514.5107058494,"l":510.0979973095,"c":512.7779475705,"v":248051.5441229618,"t":1707278400}
+{"o":512.7779475705,"h":516.5043429027,"l":510.7754687061,"c":515.0049719765,"v":209191.3279920934,"t":1707282000}
+{"o":515.0049719765,"h":515.3746032364,"l":513.4290728868,"c":514.7970502036,"v":146368.3902885253,"t":1707285600}
+{"o":514.7970502036,"h":515.5666963932,"l":511.8384516104,"c":513.1953055571,"v":145160.3073670597,"t":1707289200}
+{"o":513.1953055571,"h":513.9470210416,"l":511.4559930549,"c":511.629416544,"v":147702.2320166551,"t":1707292800}
+{"o":511.629416544,"h":515.6061142567,"l":509.9653849428,"c":514.4199274415,"v":171907.1747204405,"t":1707296400}
+{"o":514.4199274415,"h":514.494032682,"l":508.4968895739,"c":510.1308364314,"v":173372.8020391815,"t":1707300000}
+{"o":510.1308364314,"h":513.0115669667,"l":509.8675576004,"c":511.2256984034,"v":202984.4751543077,"t":1707303600}
+{"o":511.2256984034,"h":514.4986873023,"l":510.8586668418,"c":513.2833270702,"v":189889.4843314245,"t":1707307200}
+{"o":513.2833270702,"h":514.1378759796,"l":511.1026767801,"c":512.0980164892,"v":216890.0491138249,"t":1707310800}
+{"o":512.0980164892,"h":516.7188410945,"l":511.7087169014,"c":513.2515271776,"v":406917.0548476485,"t":1707314400}
+{"o":513.2515271776,"h":519.1707448327,"l":506.9735237336,"c":513.564971936,"v":526471.5429105287,"t":1707318000}
+{"o":513.564971936,"h":518.8242719431,"l":513.1283918912,"c":518.7384010936,"v":369678.1934148191,"t":1707321600}
+{"o":518.7384010936,"h":523.3545057179,"l":517.8749761487,"c":520.1482016813,"v":390712.2582164942,"t":1707325200}
+{"o":520.1482016813,"h":521.0327012887,"l":517.5790022001,"c":520.4774684891,"v":297709.331606147,"t":1707328800}
+{"o":520.4774684891,"h":522.1289943529,"l":517.6523340016,"c":518.3094476783,"v":238390.497563545,"t":1707332400}
+{"o":518.3094476783,"h":527.1322303166,"l":518.2055847434,"c":524.7863836405,"v":437937.03174916,"t":1707336000}
+{"o":524.7863836405,"h":539.0467354109,"l":524.7016603645,"c":537.2385312243,"v":507748.0988930998,"t":1707339600}
+{"o":537.2385312243,"h":539.2967098434,"l":536.0815836726,"c":538.812118505,"v":311683.0820614193,"t":1707343200}
+{"o":538.812118505,"h":542.0155310622,"l":537.7617147101,"c":539.723503961,"v":235823.7002437995,"t":1707346800}
+{"o":539.723503961,"h":545.7787746817,"l":538.9551461403,"c":544.3040124149,"v":329117.3905419991,"t":1707350400}
+{"o":544.3040124149,"h":547.0473290406,"l":540.5709761797,"c":545.8189319188,"v":286542.2919226959,"t":1707354000}
+{"o":545.8189319188,"h":547.2988008907,"l":543.1426062288,"c":544.577126715,"v":199544.8170121526,"t":1707357600}
+{"o":544.577126715,"h":546.6618130142,"l":542.3729146758,"c":543.008558933,"v":147052.5725012216,"t":1707361200}
+{"o":543.008558933,"h":544.5274923693,"l":542.2943358013,"c":543.1014152329,"v":215520.9530708373,"t":1707364800}
+{"o":543.1014152329,"h":543.3106726535,"l":539.4212337327,"c":540.4390798716,"v":218158.6880178855,"t":1707368400}
+{"o":540.4390798716,"h":541.8216250878,"l":537.1285669253,"c":537.6645659525,"v":253217.0815479351,"t":1707372000}
+{"o":537.6645659525,"h":540.3714851195,"l":536.7575639066,"c":538.2072247852,"v":178447.3981742209,"t":1707375600}
+{"o":538.2072247852,"h":544.5478037939,"l":538.0865607198,"c":544.382103089,"v":160294.2596372234,"t":1707379200}
+{"o":544.382103089,"h":546.0668490982,"l":541.068276088,"c":543.1061572207,"v":211611.0834746985,"t":1707382800}
+{"o":543.1061572207,"h":545.1378711334,"l":542.5557009964,"c":543.8945566265,"v":141397.8049596228,"t":1707386400}
+{"o":543.8945566265,"h":544.2829277139,"l":539.0433781185,"c":540.3384631687,"v":175949.7225259965,"t":1707390000}
+{"o":540.3384631687,"h":542.9210002566,"l":539.1539459691,"c":540.6460787173,"v":173861.0433682789,"t":1707393600}
+{"o":540.6460787173,"h":554.7314133746,"l":540.3347293669,"c":552.5773202647,"v":359602.2030356168,"t":1707397200}
+{"o":552.5773202647,"h":560.3349696441,"l":551.6100103018,"c":556.9877891972,"v":491718.4699775809,"t":1707400800}
+{"o":556.9877891972,"h":560.0271331059,"l":555.438851901,"c":559.5553696209,"v":312998.0451139336,"t":1707404400}
+{"o":559.5553696209,"h":560.2305991128,"l":545.545826002,"c":549.5184927122,"v":316235.793597834,"t":1707408000}
+{"o":549.5184927122,"h":552.1734728759,"l":545.9831748896,"c":546.8191366941,"v":297000.2689609082,"t":1707411600}
+{"o":546.8191366941,"h":549.3028804039,"l":544.2790786028,"c":548.4612493439,"v":234874.1948549506,"t":1707415200}
+{"o":548.4612493439,"h":549.7566193127,"l":545.2584084578,"c":546.4248574907,"v":209610.6923561073,"t":1707418800}
+{"o":546.4248574907,"h":550.7403665044,"l":546.3854123372,"c":550.0685998581,"v":225047.0281634085,"t":1707422400}
+{"o":550.0685998581,"h":552.0133713088,"l":547.497673038,"c":548.3982977047,"v":206549.5145422748,"t":1707426000}
+{"o":548.3982977047,"h":549.8368960688,"l":546.7951685572,"c":548.1467225871,"v":170760.0849032618,"t":1707429600}
+{"o":548.1467225871,"h":551.1522136957,"l":548.014841078,"c":548.9395478909,"v":224294.9949902521,"t":1707433200}
+{"o":548.9395478909,"h":554.0805631611,"l":548.8980613696,"c":552.0083094496,"v":262454.6214108368,"t":1707436800}
+{"o":552.0083094496,"h":555.5538374424,"l":550.7380458591,"c":555.298561859,"v":241115.0575008416,"t":1707440400}
+{"o":555.298561859,"h":564.6688446232,"l":554.5021505323,"c":564.1148120835,"v":308346.9055192609,"t":1707444000}
+{"o":564.1148120835,"h":565.0045820903,"l":556.6581108623,"c":556.9637453766,"v":236209.5338718754,"t":1707447600}
+{"o":556.9637453766,"h":559.9314605456,"l":554.4054810787,"c":557.191010555,"v":192651.34065306,"t":1707451200}
+{"o":557.191010555,"h":561.2005282612,"l":556.0925776668,"c":560.8116354425,"v":163996.8846131678,"t":1707454800}
+{"o":560.8116354425,"h":561.1283053015,"l":557.8082969158,"c":559.5718497463,"v":143428.0681587175,"t":1707458400}
+{"o":559.5718497463,"h":564.6479821772,"l":559.2603333779,"c":562.4295740593,"v":164573.9514342707,"t":1707462000}
+{"o":562.4295740593,"h":567.2269010722,"l":561.5273705473,"c":567.0411806181,"v":199507.4525848564,"t":1707465600}
+{"o":567.0411806181,"h":568.0723622294,"l":560.6738846943,"c":562.0530925162,"v":310948.5098337573,"t":1707469200}
+{"o":562.0530925162,"h":564.1859127797,"l":560.9405422636,"c":563.413347319,"v":178949.5783400885,"t":1707472800}
+{"o":563.413347319,"h":566.2508300875,"l":557.5028527415,"c":565.3674309624,"v":324550.7848657321,"t":1707476400}
+{"o":565.3674309624,"h":570.8734477875,"l":562.8947096368,"c":564.3777605269,"v":454121.0094849848,"t":1707480000}
+{"o":564.3777605269,"h":565.7919991277,"l":561.07810299,"c":565.5693568375,"v":302285.471085866,"t":1707483600}
+{"o":565.5693568375,"h":568.7712609011,"l":558.2429760617,"c":560.2482550135,"v":450966.8051953999,"t":1707487200}
+{"o":560.2482550135,"h":565.005070941,"l":556.0062401912,"c":564.0211982536,"v":364176.1702164558,"t":1707490800}
+{"o":564.0211982536,"h":566.0166521391,"l":557.5545949339,"c":560.6843868111,"v":384973.2328024591,"t":1707494400}
+{"o":560.6843868111,"h":563.216594462,"l":559.3099753228,"c":562.4293633822,"v":264289.7405745501,"t":1707498000}
+{"o":562.4293633822,"h":568.5628999441,"l":561.6090684969,"c":564.5746990537,"v":325602.4024593006,"t":1707501600}
+{"o":564.5746990537,"h":565.68754514,"l":560.3684512014,"c":560.8950628048,"v":279342.6965484209,"t":1707505200}
+{"o":560.8950628048,"h":564.5907287961,"l":560.4224424027,"c":561.7545899154,"v":217217.2618680355,"t":1707508800}
+{"o":561.7545899154,"h":582.1756011383,"l":561.3656103041,"c":581.7819734007,"v":355594.8731952437,"t":1707512400}
+{"o":581.7819734007,"h":582.5614807596,"l":573.6951073179,"c":576.0873687601,"v":342529.2017122663,"t":1707516000}
+{"o":576.0873687601,"h":578.3192174823,"l":569.9785424724,"c":571.2855324043,"v":296849.077113366,"t":1707519600}
+{"o":571.2855324043,"h":577.6407810931,"l":570.969384674,"c":574.6107622248,"v":240162.290523571,"t":1707523200}
+{"o":574.6107622248,"h":582.5686620185,"l":573.859409491,"c":581.3563569359,"v":233416.0329828667,"t":1707526800}
+{"o":581.3563569359,"h":586.5835848333,"l":580.8508729155,"c":583.7376115531,"v":238984.8217937978,"t":1707530400}
+{"o":583.7376115531,"h":591.2013796117,"l":583.7376115531,"c":591.0686697172,"v":266792.4206260112,"t":1707534000}
+{"o":591.0686697172,"h":592.882736137,"l":586.7347418004,"c":588.6731910251,"v":230359.1545899513,"t":1707537600}
+{"o":588.6731910251,"h":590.0051017116,"l":586.7987752277,"c":588.4334211697,"v":155773.6384023697,"t":1707541200}
+{"o":588.4334211697,"h":588.7167434894,"l":581.3484126779,"c":582.1480242358,"v":177519.8726221079,"t":1707544800}
+{"o":582.1480242358,"h":583.7744948707,"l":580.6358472054,"c":581.7172939133,"v":131013.1001315539,"t":1707548400}
+{"o":581.7172939133,"h":585.6859951721,"l":578.0007811228,"c":578.0146787268,"v":150910.0084626107,"t":1707552000}
+{"o":578.0146787268,"h":583.2520013217,"l":577.8372568248,"c":582.1787943923,"v":197010.3087458715,"t":1707555600}
+{"o":582.1787943923,"h":582.58772718,"l":573.1447100018,"c":573.58743231,"v":194929.5710593176,"t":1707559200}
+{"o":573.58743231,"h":578.9740494974,"l":573.1234444232,"c":577.5169099575,"v":167510.7056038912,"t":1707562800}
+{"o":577.5169099575,"h":577.96072744,"l":574.2355585561,"c":575.9707316686,"v":147390.9799312019,"t":1707566400}
+{"o":575.9707316686,"h":577.2857585195,"l":572.5617035821,"c":577.1247541846,"v":169183.4214987597,"t":1707570000}
+{"o":577.1247541846,"h":580.5107196612,"l":576.8212045795,"c":578.2089757009,"v":173367.8541124538,"t":1707573600}
+{"o":578.2089757009,"h":581.2137804549,"l":577.9051961848,"c":579.8113636114,"v":175884.5127010279,"t":1707577200}
+{"o":579.8113636114,"h":580.3716447789,"l":576.739751863,"c":579.1835223809,"v":195292.6740491174,"t":1707580800}
+{"o":579.1835223809,"h":580.4416789707,"l":575.8934966969,"c":576.2641522401,"v":190791.6890635199,"t":1707584400}
+{"o":576.2641522401,"h":584.6957829227,"l":575.9986413795,"c":583.3660635469,"v":180238.772969674,"t":1707588000}
+{"o":583.3660635469,"h":585.2805021933,"l":581.6917068526,"c":583.2160611432,"v":169361.5053293172,"t":1707591600}
+{"o":583.2160611432,"h":589.5764588339,"l":581.2263510963,"c":583.7307675772,"v":253622.8248799175,"t":1707595200}
+{"o":583.7307675772,"h":589.0773058806,"l":582.8782819693,"c":586.8518583166,"v":271808.3320401617,"t":1707598800}
+{"o":586.8518583166,"h":587.5269589288,"l":580.5372423601,"c":584.1188397948,"v":209871.9575509311,"t":1707602400}
+{"o":584.1188397948,"h":586.5244017153,"l":580.7762381335,"c":582.3077666936,"v":167225.0578058804,"t":1707606000}
+{"o":582.3077666936,"h":583.7579650377,"l":579.1307447624,"c":581.433958649,"v":184348.167816677,"t":1707609600}
+{"o":581.433958649,"h":581.7808229968,"l":576.2648172768,"c":578.1577075517,"v":197419.6534898124,"t":1707613200}
+{"o":578.1577075517,"h":579.8549597404,"l":575.8175029151,"c":577.1695642098,"v":152419.1648004731,"t":1707616800}
+{"o":577.1695642098,"h":585.8473041992,"l":577.1072120416,"c":584.4762700401,"v":175109.1459853468,"t":1707620400}
+{"o":584.4762700401,"h":587.0028001567,"l":582.3383984962,"c":583.6660347221,"v":154688.286399363,"t":1707624000}
+{"o":583.6660347221,"h":584.689099825,"l":581.1589241695,"c":582.3709646826,"v":147827.8447071254,"t":1707627600}
+{"o":582.3709646826,"h":584.39216949,"l":580.6025411484,"c":583.5481844202,"v":121456.4316618918,"t":1707631200}
+{"o":583.5481844202,"h":586.167869383,"l":581.2307361437,"c":583.2228411978,"v":144559.4859264024,"t":1707634800}
+{"o":583.2228411978,"h":584.6943174343,"l":581.6089520295,"c":582.397668815,"v":135404.885961745,"t":1707638400}
+{"o":582.397668815,"h":588.2375202309,"l":582.2892777891,"c":587.4541566863,"v":150950.7000564967,"t":1707642000}
+{"o":587.4541566863,"h":589.147780021,"l":580.0772548039,"c":583.969496659,"v":205849.9961315126,"t":1707645600}
+{"o":583.969496659,"h":586.6746713029,"l":582.8829619556,"c":586.0682044576,"v":134432.2013957885,"t":1707649200}
+{"o":586.0682044576,"h":590.9724177205,"l":585.3375308542,"c":585.6443156221,"v":215941.3384278429,"t":1707652800}
+{"o":585.6443156221,"h":587.0195123823,"l":582.792293125,"c":583.1963352749,"v":165802.6926806445,"t":1707656400}
+{"o":583.1963352749,"h":585.36158618,"l":580.7819688082,"c":585.0134703422,"v":190371.4705375732,"t":1707660000}
+{"o":585.0134703422,"h":585.1602970129,"l":580.7941876227,"c":581.2672765963,"v":189037.022497128,"t":1707663600}
+{"o":581.2672765963,"h":581.9150063831,"l":577.4160112636,"c":579.1628843297,"v":230387.6595052144,"t":1707667200}
+{"o":579.1628843297,"h":582.6968281483,"l":578.6193208269,"c":581.5321623898,"v":238711.083561828,"t":1707670800}
+{"o":581.5321623898,"h":581.7985864557,"l":575.8251145799,"c":578.8705116699,"v":228139.2190347828,"t":1707674400}
+{"o":578.8705116699,"h":580.2514233792,"l":577.1843066462,"c":578.0185082331,"v":192103.700136133,"t":1707678000}
+{"o":578.0185082331,"h":581.0980782378,"l":573.000219109,"c":573.1222834643,"v":269539.9899787031,"t":1707681600}
+{"o":573.1222834643,"h":575.9585789669,"l":572.7905799947,"c":573.5378140788,"v":191716.3930846407,"t":1707685200}
+{"o":573.5378140788,"h":575.7911927586,"l":527.734438557,"c":528.9583261515,"v":164085.0387442431,"t":1707688800}
+{"o":528.9583261515,"h":529.582279116,"l":527.4545791438,"c":528.6374349525,"v":162925.564792737,"t":1707692400}
+{"o":528.6374349525,"h":537.4560084478,"l":528.229275592,"c":534.4959114077,"v":232570.9745332803,"t":1707696000}
+{"o":534.4959114077,"h":534.80257069,"l":529.6514297721,"c":531.2812696261,"v":194368.2934267515,"t":1707699600}
+{"o":531.2812696261,"h":532.2436932298,"l":515.8991665345,"c":520.9403949188,"v":346747.1811663011,"t":1707703200}
+{"o":520.9403949188,"h":525.1239384546,"l":519.3145373714,"c":522.7557520344,"v":153454.2060095526,"t":1707706800}
+{"o":522.7557520344,"h":522.8715806866,"l":519.2123077496,"c":519.5630663098,"v":161400.4170621539,"t":1707710400}
+{"o":519.5630663098,"h":521.8018997996,"l":518.3662827808,"c":519.0115597602,"v":182813.5660905588,"t":1707714000}
+{"o":519.0115597602,"h":520.6883949723,"l":514.9266243485,"c":518.3635372555,"v":183195.7661630193,"t":1707717600}
+{"o":518.3635372555,"h":523.2598569144,"l":518.3624260152,"c":521.0259302347,"v":153289.0372845801,"t":1707721200}
+{"o":521.0259302347,"h":523.0181740557,"l":518.8333389518,"c":520.0843391821,"v":140393.9936458068,"t":1707724800}
+{"o":520.0843391821,"h":520.5238232532,"l":514.4650932772,"c":515.263020216,"v":213237.1917386305,"t":1707728400}
+{"o":515.263020216,"h":517.5006475729,"l":512.9413607762,"c":514.0859030598,"v":226327.0001383994,"t":1707732000}
+{"o":514.0859030598,"h":514.676636666,"l":509.0564979962,"c":512.4011893929,"v":229052.4213433818,"t":1707735600}
+{"o":512.4011893929,"h":515.1673381222,"l":510.408371812,"c":514.0065748508,"v":194608.8863052232,"t":1707739200}
+{"o":514.0065748508,"h":514.9440791706,"l":512.2012507666,"c":513.9453760049,"v":156211.0477574106,"t":1707742800}
+{"o":513.9453760049,"h":524.9951083797,"l":513.7366180486,"c":524.5697287868,"v":274093.6238714193,"t":1707746400}
+{"o":524.5697287868,"h":536.245102087,"l":522.275077538,"c":535.6222993476,"v":577730.8518807861,"t":1707750000}
+{"o":535.6222993476,"h":537.169393666,"l":529.54857801,"c":534.842697087,"v":451702.0976698094,"t":1707753600}
+{"o":534.842697087,"h":557.5282534892,"l":534.0247453242,"c":549.0606680845,"v":583647.1987239617,"t":1707757200}
+{"o":549.0606680845,"h":553.2247176985,"l":548.1428263847,"c":548.5030087218,"v":443988.8995022909,"t":1707760800}
+{"o":548.5030087218,"h":555.9833733474,"l":547.0808491442,"c":549.0316373653,"v":430880.1033341449,"t":1707764400}
+{"o":549.0316373653,"h":592.3642249323,"l":548.7915020534,"c":592.1541121098,"v":320579.9409668423,"t":1707768000}
+{"o":592.1541121098,"h":596.7972722658,"l":587.8435252306,"c":588.8493710774,"v":433740.8294885015,"t":1707771600}
+{"o":588.8493710774,"h":595.9696429443,"l":588.7032472898,"c":595.9034605922,"v":269200.0455683631,"t":1707775200}
+{"o":595.9034605922,"h":599.2822015392,"l":592.8064132863,"c":596.5645462534,"v":224112.9909653728,"t":1707778800}
+{"o":596.5645462534,"h":613.9252797621,"l":596.5645462534,"c":608.942545603,"v":426366.9797403433,"t":1707782400}
+{"o":608.942545603,"h":611.2978249619,"l":606.0871506459,"c":610.2574517391,"v":346048.2954790335,"t":1707786000}
+{"o":610.2574517391,"h":611.1431030325,"l":604.0544423904,"c":606.2514244687,"v":237783.2366937407,"t":1707789600}
+{"o":606.2514244687,"h":608.8104372234,"l":602.4726327917,"c":603.5167433043,"v":201462.3639810075,"t":1707793200}
+{"o":603.5167433043,"h":610.0557496638,"l":603.43806655,"c":608.0128252444,"v":196954.594378439,"t":1707796800}
+{"o":608.0128252444,"h":609.4773770145,"l":606.7832413955,"c":609.3291218462,"v":159700.4468105576,"t":1707800400}
+{"o":609.3291218462,"h":611.8928529153,"l":606.7885694898,"c":607.5720356419,"v":181073.0365009807,"t":1707804000}
+{"o":607.5720356419,"h":610.7466482882,"l":606.0368205108,"c":608.7716014264,"v":221819.5496640018,"t":1707807600}
+{"o":608.7716014264,"h":614.3480940661,"l":607.6404955329,"c":611.886272411,"v":165169.4323859489,"t":1707811200}
+{"o":611.886272411,"h":612.7686529722,"l":608.5539053067,"c":612.4476161178,"v":154951.2207902336,"t":1707814800}
+{"o":612.4476161178,"h":612.4523077334,"l":605.0492723093,"c":605.9336988809,"v":110318.1010358989,"t":1707818400}
+{"o":605.9336988809,"h":609.3263132417,"l":602.5158615204,"c":609.3263132417,"v":200302.1674580252,"t":1707822000}
+{"o":609.3263132417,"h":609.6312083443,"l":604.8756966518,"c":606.2948055783,"v":202411.2962763457,"t":1707825600}
+{"o":606.2948055783,"h":608.284662441,"l":593.1849060969,"c":598.7023319326,"v":415943.039502273,"t":1707829200}
+{"o":598.7023319326,"h":601.140066742,"l":583.6136760025,"c":586.6604062039,"v":632932.2135064534,"t":1707832800}
+{"o":586.6604062039,"h":592.8997822396,"l":582.4356575518,"c":589.0799011458,"v":330844.3170662347,"t":1707836400}
+{"o":589.0799011458,"h":590.6346186974,"l":578.9648167173,"c":579.3819560778,"v":260327.1640649872,"t":1707840000}
+{"o":579.3819560778,"h":589.1098202012,"l":578.5337896525,"c":588.6636202456,"v":285765.5923446594,"t":1707843600}
+{"o":588.6636202456,"h":598.0608388082,"l":588.0831591216,"c":594.9717842045,"v":265741.0558597274,"t":1707847200}
+{"o":594.9717842045,"h":599.9162538805,"l":592.3805537373,"c":595.7360317804,"v":339500.7098697991,"t":1707850800}
+{"o":595.7360317804,"h":602.9635726182,"l":595.553772762,"c":601.1855392218,"v":252742.9698436889,"t":1707854400}
+{"o":601.1855392218,"h":607.8288340844,"l":599.6007206461,"c":603.5799626781,"v":279385.1336969837,"t":1707858000}
+{"o":603.5799626781,"h":605.6977768319,"l":597.6932669929,"c":598.699323154,"v":214792.3429491601,"t":1707861600}
+{"o":598.699323154,"h":601.8685156097,"l":596.245457132,"c":600.8382089813,"v":178029.2831071266,"t":1707865200}
+{"o":600.8382089813,"h":601.2001183914,"l":591.3830031679,"c":594.0785452665,"v":203256.7018128961,"t":1707868800}
+{"o":594.0785452665,"h":597.4949211513,"l":591.3168062251,"c":594.1893252472,"v":188450.2608782237,"t":1707872400}
+{"o":594.1893252472,"h":595.9739180687,"l":591.6840817226,"c":594.1905550183,"v":171650.3104932106,"t":1707876000}
+{"o":594.1905550183,"h":599.4791321365,"l":593.643740731,"c":597.6151113466,"v":159981.2201269259,"t":1707879600}
+{"o":597.6151113466,"h":652.1120770784,"l":594.1642077668,"c":646.9978913276,"v":183594.8240048591,"t":1707883200}
+{"o":646.9978913276,"h":656.5018431788,"l":646.7315630761,"c":654.6834528999,"v":201829.7521078002,"t":1707886800}
+{"o":654.6834528999,"h":654.9246664359,"l":651.5051715545,"c":652.3717121852,"v":145143.9541383839,"t":1707890400}
+{"o":652.3717121852,"h":656.9537009861,"l":652.2240713948,"c":655.5118360651,"v":128808.0972111997,"t":1707894000}
+{"o":655.5118360651,"h":665.1816924331,"l":653.2296662105,"c":665.0076738609,"v":181692.4431003505,"t":1707897600}
+{"o":665.0076738609,"h":674.4233427888,"l":663.543855757,"c":672.767587112,"v":407613.3921653259,"t":1707901200}
+{"o":672.767587112,"h":673.5384938419,"l":666.5510073706,"c":668.9098117152,"v":233480.792845447,"t":1707904800}
+{"o":668.9098117152,"h":672.0562214069,"l":663.3667331666,"c":670.4589978603,"v":212982.4019990373,"t":1707908400}
+{"o":670.4589978603,"h":673.0658719665,"l":667.0387218824,"c":669.095134008,"v":231781.2588333989,"t":1707912000}
+{"o":669.095134008,"h":684.3354761639,"l":668.842709519,"c":683.9486175958,"v":363724.806592491,"t":1707915600}
+{"o":683.9486175958,"h":687.5781418208,"l":679.8975241944,"c":683.6236649407,"v":369612.3228563353,"t":1707919200}
+{"o":683.6236649407,"h":684.3705332504,"l":672.5368585338,"c":677.8727320089,"v":371737.0131925981,"t":1707922800}
+{"o":677.8727320089,"h":678.3901536403,"l":670.819445511,"c":673.6722322395,"v":299815.4826851818,"t":1707926400}
+{"o":673.6722322395,"h":676.6469715559,"l":669.5080996708,"c":671.6241468803,"v":250981.5690665787,"t":1707930000}
+{"o":671.6241468803,"h":672.4773823377,"l":667.0554016135,"c":670.4400225133,"v":229017.9865934095,"t":1707933600}
+{"o":670.4400225133,"h":675.6226020948,"l":668.1848188495,"c":673.3059451651,"v":252928.5154282481,"t":1707937200}
+{"o":673.3059451651,"h":677.0434893823,"l":672.3955083491,"c":674.5330422595,"v":234621.0546714463,"t":1707940800}
+{"o":674.5330422595,"h":679.0361487246,"l":669.7536274581,"c":678.1862185012,"v":255569.9189577014,"t":1707944400}
+{"o":678.1862185012,"h":680.0480100797,"l":675.5748258184,"c":679.5018639115,"v":234385.9242137929,"t":1707948000}
+{"o":679.5018639115,"h":680.5213818016,"l":676.890566601,"c":678.2279541303,"v":229885.9067393694,"t":1707951600}
+{"o":678.2279541303,"h":686.3060149342,"l":671.2000392869,"c":684.1058532164,"v":355043.8621262769,"t":1707955200}
+{"o":684.1058532164,"h":684.4880255108,"l":672.4817896028,"c":675.8014149673,"v":308950.2142937471,"t":1707958800}
+{"o":675.8014149673,"h":680.0888226844,"l":674.8498112235,"c":676.7270643507,"v":222814.6198888593,"t":1707962400}
+{"o":676.7270643507,"h":682.2627543483,"l":676.5512702122,"c":680.1498316017,"v":215073.9458574557,"t":1707966000}
+{"o":680.1498316017,"h":680.1498316017,"l":673.2350455933,"c":674.5005789065,"v":198384.2645697694,"t":1707969600}
+{"o":674.5005789065,"h":675.6484754717,"l":667.4510423249,"c":669.3129367194,"v":211692.8141712567,"t":1707973200}
+{"o":669.3129367194,"h":671.0569977402,"l":665.5650428515,"c":667.2538979168,"v":185926.7187121476,"t":1707976800}
+{"o":667.2538979168,"h":671.5329335878,"l":666.120319877,"c":667.177774697,"v":184976.4286657579,"t":1707980400}
+{"o":667.177774697,"h":670.6922650442,"l":665.4605920686,"c":670.2039054157,"v":201741.1733336744,"t":1707984000}
+{"o":670.2039054157,"h":674.9068740275,"l":669.1258982865,"c":674.630731912,"v":182272.754081583,"t":1707987600}
+{"o":674.630731912,"h":679.1584075556,"l":673.9164819631,"c":676.8035114644,"v":196855.1195256496,"t":1707991200}
+{"o":676.8035114644,"h":677.7776511119,"l":670.755786988,"c":673.0202605302,"v":209392.4151518751,"t":1707994800}
+{"o":673.0202605302,"h":676.604511944,"l":667.8349469331,"c":672.6803724388,"v":255186.9974055581,"t":1707998400}
+{"o":672.6803724388,"h":674.6155132179,"l":668.4878051891,"c":672.9320735687,"v":227396.1955698806,"t":1708002000}
+{"o":672.9320735687,"h":679.7701777157,"l":670.0545389063,"c":677.4631290816,"v":302676.2532441386,"t":1708005600}
+{"o":677.4631290816,"h":679.0020680149,"l":655.8758870669,"c":661.0546408545,"v":598986.4644903581,"t":1708009200}
+{"o":661.0546408545,"h":666.8901612492,"l":654.6509043091,"c":661.9063763263,"v":447127.5751151008,"t":1708012800}
+{"o":661.9063763263,"h":663.4717103178,"l":656.699224117,"c":657.0947558324,"v":862811.2966784284,"t":1708016400}
+{"o":657.0947558324,"h":661.2628701506,"l":655.8363813869,"c":658.633306613,"v":285601.2578031134,"t":1708020000}
+{"o":658.633306613,"h":663.3220462898,"l":656.2719190746,"c":661.4177201738,"v":294026.2312234592,"t":1708023600}
+{"o":661.4177201738,"h":663.3967163681,"l":655.6162519094,"c":656.105662635,"v":265726.2965383358,"t":1708027200}
+{"o":656.105662635,"h":659.6590395929,"l":648.536659835,"c":649.650961081,"v":332701.5345909963,"t":1708030800}
+{"o":649.650961081,"h":655.6630312198,"l":646.9494234275,"c":649.6632565877,"v":340085.3072014087,"t":1708034400}
+{"o":649.6632565877,"h":659.4671796555,"l":648.6688879756,"c":658.46949975,"v":216951.4305484102,"t":1708038000}
+{"o":658.46949975,"h":659.5309581586,"l":651.1066568529,"c":657.1072412216,"v":251066.1509493861,"t":1708041600}
+{"o":657.1072412216,"h":658.5743584002,"l":652.4754140923,"c":657.9852937403,"v":226426.5366587288,"t":1708045200}
+{"o":657.9852937403,"h":661.9274912046,"l":655.3933345199,"c":661.3671661898,"v":196570.3252256716,"t":1708048800}
+{"o":661.3671661898,"h":662.6637721702,"l":657.9844264877,"c":660.403616846,"v":167565.753201657,"t":1708052400}
+{"o":660.403616846,"h":661.0411176056,"l":656.0958352999,"c":656.953713671,"v":160103.8068747465,"t":1708056000}
+{"o":656.953713671,"h":657.391486152,"l":654.6221825269,"c":655.7505578603,"v":150720.5099680359,"t":1708059600}
+{"o":655.7505578603,"h":657.3210114093,"l":651.7108334723,"c":652.5815388437,"v":169580.7762955524,"t":1708063200}
+{"o":652.5815388437,"h":653.7110759396,"l":645.8766650978,"c":646.2660038826,"v":381416.082544613,"t":1708066800}
+{"o":646.2660038826,"h":649.9988849406,"l":642.8971535463,"c":644.2251828722,"v":276403.74411436,"t":1708070400}
+{"o":644.2251828722,"h":646.4382216235,"l":638.3856564972,"c":644.9187950885,"v":254131.3224905118,"t":1708074000}
+{"o":644.9187950885,"h":651.9497083447,"l":642.6160836665,"c":651.4597312628,"v":191763.8762497411,"t":1708077600}
+{"o":651.4597312628,"h":653.065891434,"l":648.6095294056,"c":649.9607032709,"v":143955.1326448648,"t":1708081200}
+{"o":649.9607032709,"h":656.0870022845,"l":647.629843426,"c":655.3246113761,"v":170830.9101970075,"t":1708084800}
+{"o":655.3246113761,"h":655.7251878989,"l":647.7574921559,"c":651.0499607213,"v":258668.7498670271,"t":1708088400}
+{"o":651.0499607213,"h":652.1938150201,"l":632.9430983174,"c":636.2608425222,"v":446511.4900138643,"t":1708092000}
+{"o":636.2608425222,"h":636.3151246942,"l":626.2276414882,"c":635.7578185939,"v":461656.2953059889,"t":1708095600}
+{"o":635.7578185939,"h":639.9553335307,"l":631.1395901851,"c":633.6227326503,"v":308427.527545493,"t":1708099200}
+{"o":633.6227326503,"h":634.460079857,"l":630.2953239986,"c":631.4434932755,"v":284730.7190338145,"t":1708102800}
+{"o":631.4434932755,"h":634.1961243639,"l":626.8861188127,"c":633.225164012,"v":320780.9864307086,"t":1708106400}
+{"o":633.225164012,"h":635.9697780858,"l":628.2280523358,"c":630.0872447939,"v":228970.777492157,"t":1708110000}
+{"o":630.0872447939,"h":634.7044225483,"l":628.4315243289,"c":634.7019019445,"v":223001.1841443331,"t":1708113600}
+{"o":634.7019019445,"h":636.6433672112,"l":631.360314367,"c":635.0807290402,"v":210471.7642959941,"t":1708117200}
+{"o":635.0807290402,"h":636.6225818804,"l":632.6184264922,"c":636.200907911,"v":164986.6715009354,"t":1708120800}
+{"o":636.200907911,"h":641.9437078111,"l":635.5475375088,"c":639.8786930677,"v":250163.7250313257,"t":1708124400}
+{"o":639.8786930677,"h":644.017870555,"l":638.5169738351,"c":641.0313147637,"v":170000.732381908,"t":1708128000}
+{"o":641.0313147637,"h":642.4947740244,"l":633.4507745416,"c":636.4058454021,"v":171597.5676386596,"t":1708131600}
+{"o":636.4058454021,"h":637.5756114432,"l":633.4212903659,"c":636.1733778062,"v":196144.0561264298,"t":1708135200}
+{"o":636.1733778062,"h":638.4081231271,"l":632.7640968138,"c":636.9673038018,"v":135244.3242356524,"t":1708138800}
+{"o":636.9673038018,"h":637.4554801565,"l":633.5873249609,"c":633.9549319129,"v":136440.8429022341,"t":1708142400}
+{"o":633.9549319129,"h":634.6461433101,"l":629.8826646989,"c":634.5740679665,"v":175147.8617186646,"t":1708146000}
+{"o":634.5740679665,"h":636.5707463559,"l":633.7979383031,"c":635.3065554176,"v":137164.7475535009,"t":1708149600}
+{"o":635.3065554176,"h":640.0100089229,"l":634.8424448733,"c":639.4192084727,"v":126329.5395213119,"t":1708153200}
+{"o":639.4192084727,"h":642.232361563,"l":632.5642951802,"c":633.8403168136,"v":185190.6032069376,"t":1708156800}
+{"o":633.8403168136,"h":634.9264183184,"l":629.2353760468,"c":630.2494659905,"v":157115.6090817016,"t":1708160400}
+{"o":630.2494659905,"h":633.4478423723,"l":628.3701133977,"c":633.2702791399,"v":171240.5319594568,"t":1708164000}
+{"o":633.2702791399,"h":636.0629311082,"l":632.674715483,"c":634.128295536,"v":133149.5327928575,"t":1708167600}
+{"o":634.128295536,"h":634.9646380972,"l":631.7346200688,"c":631.8937929829,"v":133927.0736131129,"t":1708171200}
+{"o":631.8937929829,"h":631.8976522734,"l":618.8534786172,"c":619.8471005507,"v":367035.608479324,"t":1708174800}
+{"o":619.8471005507,"h":621.6995545437,"l":612.7053590247,"c":620.0519356796,"v":415677.4881087266,"t":1708178400}
+{"o":620.0519356796,"h":623.6444557686,"l":616.6257089318,"c":621.5948638602,"v":240417.6995176751,"t":1708182000}
+{"o":621.5948638602,"h":622.3759972852,"l":617.2765915711,"c":620.2055862061,"v":176627.2656305812,"t":1708185600}
+{"o":620.2055862061,"h":625.0901281699,"l":619.9497945116,"c":624.2351077771,"v":243692.6552297321,"t":1708189200}
+{"o":624.2351077771,"h":624.4671973632,"l":621.7902274237,"c":623.0616538503,"v":151537.4403072387,"t":1708192800}
+{"o":623.0616538503,"h":626.3153239489,"l":621.9654082842,"c":626.0285032965,"v":158696.6896180239,"t":1708196400}
+{"o":626.0285032965,"h":628.8768502745,"l":624.6926084097,"c":628.2565332339,"v":161629.6163824727,"t":1708200000}
+{"o":628.2565332339,"h":635.5174224783,"l":626.1726912348,"c":633.4174209888,"v":201429.9604937776,"t":1708203600}
+{"o":633.4174209888,"h":635.4001219685,"l":632.258433048,"c":633.2570886404,"v":164081.6797637751,"t":1708207200}
+{"o":633.2570886404,"h":633.5411759871,"l":630.7947771009,"c":631.3070848852,"v":123503.2750198547,"t":1708210800}
+{"o":631.3070848852,"h":635.9854192827,"l":629.9522842782,"c":632.7811166547,"v":293320.0886355736,"t":1708214400}
+{"o":632.7811166547,"h":635.479625559,"l":626.4687950565,"c":627.7409359412,"v":161382.287654429,"t":1708218000}
+{"o":627.7409359412,"h":629.2737936181,"l":623.2500222111,"c":624.3730647904,"v":194477.3044700121,"t":1708221600}
+{"o":624.3730647904,"h":628.731859853,"l":623.8609280274,"c":628.3054812744,"v":151267.5434976493,"t":1708225200}
+{"o":628.3054812744,"h":632.7175363117,"l":628.1596933601,"c":631.728521714,"v":165183.7765407788,"t":1708228800}
+{"o":631.728521714,"h":635.6313617103,"l":631.3637795139,"c":634.6720994924,"v":147827.3825671864,"t":1708232400}
+{"o":634.6720994924,"h":635.1836343603,"l":626.680362485,"c":629.3436419595,"v":150543.5227081439,"t":1708236000}
+{"o":629.3436419595,"h":635.3253506941,"l":627.9046684382,"c":633.102494234,"v":153689.8421622009,"t":1708239600}
+{"o":633.102494234,"h":634.1849004438,"l":630.9425045968,"c":633.6208628044,"v":117049.0765955838,"t":1708243200}
+{"o":633.6208628044,"h":643.0560298738,"l":633.4311248384,"c":642.6673964306,"v":194197.6329224814,"t":1708246800}
+{"o":642.6673964306,"h":655.4223386228,"l":642.4151564983,"c":646.0249545395,"v":331539.6513790801,"t":1708250400}
+{"o":646.0249545395,"h":653.3462399369,"l":643.7786768314,"c":651.1844936563,"v":147969.2385363639,"t":1708254000}
+{"o":651.1844936563,"h":652.7506208671,"l":644.6619065947,"c":645.3190503584,"v":168307.6986711358,"t":1708257600}
+{"o":645.3190503584,"h":648.7775174217,"l":645.167433727,"c":647.7779631643,"v":168380.3621890369,"t":1708261200}
+{"o":647.7779631643,"h":655.0048309738,"l":647.7667854237,"c":652.9685489717,"v":210257.9258673961,"t":1708264800}
+{"o":652.9685489717,"h":654.5568614916,"l":651.1185115825,"c":654.0647225099,"v":216325.0010709511,"t":1708268400}
+{"o":654.0647225099,"h":659.1436276706,"l":650.5799982199,"c":656.0258860687,"v":288967.9157858267,"t":1708272000}
+{"o":656.0258860687,"h":664.3142131538,"l":646.1307054484,"c":649.8434086719,"v":320187.9865119433,"t":1708275600}
+{"o":649.8434086719,"h":651.7663694147,"l":646.2169992719,"c":650.8976587095,"v":213393.3383472781,"t":1708279200}
+{"o":650.8976587095,"h":651.6225758185,"l":645.4824536813,"c":646.8855074443,"v":209193.8394885375,"t":1708282800}
+{"o":646.8855074443,"h":649.2776924421,"l":641.9360077626,"c":645.0440487986,"v":205060.9574170759,"t":1708286400}
+{"o":645.0440487986,"h":650.4667614559,"l":644.892509543,"c":648.3395224736,"v":186563.8035661403,"t":1708290000}
+{"o":648.3395224736,"h":651.7065799916,"l":644.4942347921,"c":646.997272123,"v":248196.2607729377,"t":1708293600}
+{"o":646.997272123,"h":649.1936393177,"l":642.5645106629,"c":643.8674950316,"v":201931.7198449668,"t":1708297200}
+{"o":643.8674950316,"h":647.5501606087,"l":642.7582707022,"c":644.4763890894,"v":223960.7980698711,"t":1708300800}
+{"o":644.4763890894,"h":644.6037860815,"l":640.7851666658,"c":643.6859948454,"v":242280.7002390974,"t":1708304400}
+{"o":643.6859948454,"h":644.9293395956,"l":639.9472026912,"c":642.9691182305,"v":215877.5034252408,"t":1708308000}
+{"o":642.9691182305,"h":643.6466370796,"l":638.0397500964,"c":640.599843384,"v":194978.1766094565,"t":1708311600}
+{"o":640.599843384,"h":643.6769402603,"l":638.9147714504,"c":642.3026067142,"v":178190.2472534077,"t":1708315200}
+{"o":642.3026067142,"h":642.5411095438,"l":637.679598912,"c":641.2881906626,"v":176258.0898237225,"t":1708318800}
+{"o":641.2881906626,"h":648.4250750827,"l":640.9202243355,"c":644.9523377585,"v":249521.2755886441,"t":1708322400}
+{"o":644.9523377585,"h":651.7694167377,"l":643.8063195438,"c":649.6625559591,"v":170674.8955464405,"t":1708326000}
+{"o":649.6625559591,"h":650.2466536739,"l":640.2417777971,"c":640.7919750467,"v":220655.1736421426,"t":1708329600}
+{"o":640.7919750467,"h":645.1227188627,"l":640.7289624388,"c":641.5937406019,"v":165954.6499409663,"t":1708333200}
+{"o":641.5937406019,"h":643.6370510909,"l":636.1879699897,"c":642.1111781024,"v":204789.0967743145,"t":1708336800}
+{"o":642.1111781024,"h":647.8036230363,"l":641.7340079493,"c":646.4980738905,"v":164244.5316866687,"t":1708340400}
+{"o":646.4980738905,"h":646.8427022703,"l":641.7976389503,"c":641.8929085932,"v":181564.5542062366,"t":1708344000}
+{"o":641.8929085932,"h":657.9705505668,"l":641.0860606049,"c":648.210984522,"v":458373.2464516456,"t":1708347600}
+{"o":648.210984522,"h":650.0138134176,"l":643.8737567398,"c":649.3002306264,"v":291691.3765924367,"t":1708351200}
+{"o":649.3002306264,"h":658.9198135053,"l":648.6068518997,"c":652.1594156396,"v":346897.9011129418,"t":1708354800}
+{"o":652.1594156396,"h":654.728320311,"l":644.5281056097,"c":646.2108144134,"v":293314.9629987158,"t":1708358400}
+{"o":646.2108144134,"h":651.8085304458,"l":644.4847727038,"c":645.328107449,"v":287529.2026484085,"t":1708362000}
+{"o":645.328107449,"h":646.7038498141,"l":641.7575879878,"c":642.2965802776,"v":193671.3938799533,"t":1708365600}
+{"o":642.2965802776,"h":644.0314273964,"l":639.5526587188,"c":642.1123943999,"v":170331.8872321271,"t":1708369200}
+{"o":642.1123943999,"h":645.0711824424,"l":640.0607376955,"c":643.0057358969,"v":181240.7760976932,"t":1708372800}
+{"o":643.0057358969,"h":647.3877707385,"l":642.5240557052,"c":646.9053549635,"v":177674.4748602793,"t":1708376400}
+{"o":646.9053549635,"h":648.3239288101,"l":641.779604082,"c":642.9682503083,"v":210624.304938192,"t":1708380000}
+{"o":642.9682503083,"h":644.1064478249,"l":637.405507747,"c":639.8481639956,"v":167795.877742441,"t":1708383600}
+{"o":639.8481639956,"h":643.1536719059,"l":634.8172742822,"c":635.170939852,"v":250920.6020717403,"t":1708387200}
+{"o":635.170939852,"h":637.1575150656,"l":626.1875127258,"c":629.5562439978,"v":319804.69927128,"t":1708390800}
+{"o":629.5562439978,"h":633.0941055961,"l":628.7059358736,"c":632.2551797595,"v":179820.5531462808,"t":1708394400}
+{"o":632.2551797595,"h":633.1579347059,"l":627.7906115272,"c":628.0990399373,"v":254611.5079290002,"t":1708398000}
+{"o":628.0990399373,"h":633.2435134813,"l":625.5528452108,"c":633.1275774552,"v":170821.7942681311,"t":1708401600}
+{"o":633.1275774552,"h":635.7307358541,"l":632.5057332931,"c":635.3023437241,"v":146538.9874992307,"t":1708405200}
+{"o":635.3023437241,"h":636.8480803471,"l":633.7085154322,"c":635.412587595,"v":159428.7856782772,"t":1708408800}
+{"o":635.412587595,"h":635.68363428,"l":626.4139340027,"c":627.5212732383,"v":192451.0543695457,"t":1708412400}
+{"o":627.5212732383,"h":628.3666378965,"l":616.2645948965,"c":626.7609499496,"v":192131.6705741267,"t":1708416000}
+{"o":626.7609499496,"h":627.8400940316,"l":619.3189060255,"c":625.2298081803,"v":216401.9566658125,"t":1708419600}
+{"o":625.2298081803,"h":631.2184692157,"l":624.5367090356,"c":630.9183166228,"v":159664.0744007459,"t":1708423200}
+{"o":630.9183166228,"h":635.3237242141,"l":629.0319433488,"c":633.1625382986,"v":175634.7989293399,"t":1708426800}
+{"o":633.1625382986,"h":634.9848102242,"l":625.7772922308,"c":625.9232900377,"v":193650.1977959603,"t":1708430400}
+{"o":625.9232900377,"h":635.0410280352,"l":624.4320949708,"c":634.3855889662,"v":302425.7868095743,"t":1708434000}
+{"o":634.3855889662,"h":634.8279169466,"l":610.2517608394,"c":618.0265126903,"v":642691.935273968,"t":1708437600}
+{"o":618.0265126903,"h":618.6028088386,"l":600.1294069451,"c":611.2347256333,"v":668910.1595912236,"t":1708441200}
+{"o":611.2347256333,"h":617.1531900516,"l":606.3803597023,"c":607.8737296497,"v":375363.2193373805,"t":1708444800}
+{"o":607.8737296497,"h":609.4215127631,"l":601.3723866243,"c":604.9695305692,"v":379440.4581225974,"t":1708448400}
+{"o":604.9695305692,"h":611.764675765,"l":603.2278028504,"c":609.3639833677,"v":237991.5655697228,"t":1708452000}
+{"o":609.3639833677,"h":615.7974787466,"l":607.3471123361,"c":615.5869452216,"v":256192.8427332013,"t":1708455600}
+{"o":615.5869452216,"h":617.0962201899,"l":612.1470417081,"c":616.9510552487,"v":230701.4642415063,"t":1708459200}
+{"o":616.9510552487,"h":618.6408632165,"l":614.8054358509,"c":616.4155448006,"v":180138.4187370546,"t":1708462800}
+{"o":616.4155448006,"h":625.5514392992,"l":616.2909103213,"c":624.4766315692,"v":228197.2395782611,"t":1708466400}
+{"o":624.4766315692,"h":629.2229027609,"l":621.1877944111,"c":621.3746764333,"v":195930.2986183431,"t":1708470000}
+{"o":621.3746764333,"h":621.8365354578,"l":615.0501931684,"c":616.2879574682,"v":168491.0704675903,"t":1708473600}
+{"o":616.2879574682,"h":620.9397556082,"l":613.7126097605,"c":614.4483890448,"v":235324.4672670471,"t":1708477200}
+{"o":614.4483890448,"h":615.614770635,"l":610.4762264462,"c":612.3291016424,"v":217554.309591673,"t":1708480800}
+{"o":612.3291016424,"h":614.8959286469,"l":610.8768922065,"c":611.5454952026,"v":171445.9760253383,"t":1708484400}
+{"o":611.5454952026,"h":613.8762316797,"l":608.6635551614,"c":610.1700343763,"v":145118.9399135033,"t":1708488000}
+{"o":610.1700343763,"h":613.4424377261,"l":608.7450643479,"c":610.2668562668,"v":131375.5215944763,"t":1708491600}
+{"o":610.2668562668,"h":612.9936789879,"l":604.1060800362,"c":606.5076178405,"v":203750.5748010629,"t":1708495200}
+{"o":606.5076178405,"h":606.5821835353,"l":599.2322185197,"c":601.4025327772,"v":227287.8638199923,"t":1708498800}
+{"o":601.4025327772,"h":605.6376475534,"l":600.4625891219,"c":603.0570240463,"v":212539.7538874119,"t":1708502400}
+{"o":603.0570240463,"h":603.6447130486,"l":589.7708567064,"c":591.3544130452,"v":317657.1353462069,"t":1708506000}
+{"o":591.3544130452,"h":595.5490271165,"l":587.1210608801,"c":593.6647680579,"v":292266.4298395853,"t":1708509600}
+{"o":593.6647680579,"h":595.8556690084,"l":586.8899577494,"c":589.2952128325,"v":199855.6467068885,"t":1708513200}
+{"o":589.2952128325,"h":596.348791049,"l":584.1676482869,"c":594.8622206389,"v":340504.7660286364,"t":1708516800}
+{"o":594.8622206389,"h":598.4664997643,"l":588.8997831712,"c":591.815149707,"v":249735.2208644535,"t":1708520400}
+{"o":591.815149707,"h":592.1300102649,"l":579.5640440602,"c":584.0104956957,"v":397675.7447628126,"t":1708524000}
+{"o":584.0104956957,"h":596.4561711873,"l":581.9468207636,"c":595.5688089651,"v":325673.0159343675,"t":1708527600}
+{"o":595.5688089651,"h":599.3827304954,"l":590.5161187989,"c":596.3731926696,"v":292988.4867585582,"t":1708531200}
+{"o":596.3731926696,"h":597.7501122513,"l":584.9965468885,"c":585.4353976828,"v":302394.6521143846,"t":1708534800}
+{"o":585.4353976828,"h":585.8355580044,"l":573.3308687272,"c":580.0559378534,"v":394202.6055655577,"t":1708538400}
+{"o":580.0559378534,"h":585.6694729448,"l":577.7422764372,"c":585.1712325565,"v":237264.3700265645,"t":1708542000}
+{"o":585.1712325565,"h":586.090037172,"l":581.6471993945,"c":582.8424800762,"v":183676.1981451185,"t":1708545600}
+{"o":582.8424800762,"h":600.3243248353,"l":581.9158718285,"c":600.1256663968,"v":390502.4118727301,"t":1708549200}
+{"o":600.1256663968,"h":603.7513102522,"l":597.0329431092,"c":599.9273959772,"v":314710.2873918093,"t":1708552800}
+{"o":599.9273959772,"h":606.3266407089,"l":598.0726906956,"c":602.7314609939,"v":268641.612739049,"t":1708556400}
+{"o":602.7314609939,"h":602.7756893148,"l":594.9544356502,"c":595.3787275974,"v":232562.0438786077,"t":1708560000}
+{"o":595.3787275974,"h":597.2204214548,"l":585.4561034475,"c":586.3658096488,"v":220995.9621307349,"t":1708563600}
+{"o":586.3658096488,"h":677.633918835,"l":585.5137276867,"c":674.5610964649,"v":226800.9357276424,"t":1708567200}
+{"o":674.5610964649,"h":681.5633823666,"l":672.8358367328,"c":679.5504952376,"v":199393.8087479315,"t":1708570800}
+{"o":679.5504952376,"h":682.4643194669,"l":677.3393484639,"c":678.1913980287,"v":174316.3170985498,"t":1708574400}
+{"o":678.1913980287,"h":683.3985699354,"l":677.4316194697,"c":680.9395412383,"v":169433.0716046982,"t":1708578000}
+{"o":680.9395412383,"h":691.5245999153,"l":680.4202356513,"c":687.7706597795,"v":188381.9879959364,"t":1708581600}
+{"o":687.7706597795,"h":689.8885354975,"l":681.317295446,"c":689.296900624,"v":252635.2824481511,"t":1708585200}
+{"o":689.296900624,"h":695.8166156184,"l":687.8112834349,"c":693.662899407,"v":227881.6985656189,"t":1708588800}
+{"o":693.662899407,"h":701.7282709011,"l":692.1242245723,"c":700.017975446,"v":229423.790412674,"t":1708592400}
+{"o":700.017975446,"h":702.5246581577,"l":692.827408277,"c":697.1794852324,"v":217345.2919398454,"t":1708596000}
+{"o":697.1794852324,"h":697.7646346469,"l":691.2488815356,"c":694.344513048,"v":189025.5237680524,"t":1708599600}
+{"o":694.344513048,"h":696.4341294898,"l":687.1957824139,"c":689.5296790686,"v":186344.6397995031,"t":1708603200}
+{"o":689.5296790686,"h":690.1323402198,"l":676.7356423296,"c":681.4134488596,"v":272976.6689789442,"t":1708606800}
+{"o":681.4134488596,"h":687.2738472229,"l":679.8534969971,"c":686.478361984,"v":241251.2576404808,"t":1708610400}
+{"o":686.478361984,"h":694.6846153765,"l":684.6081485884,"c":691.3202611599,"v":256656.6997916426,"t":1708614000}
+{"o":691.3202611599,"h":691.7199879962,"l":680.1189799668,"c":682.4219047161,"v":243815.6967719893,"t":1708617600}
+{"o":682.4219047161,"h":686.2861422235,"l":681.964281667,"c":683.5781912898,"v":217330.779742241,"t":1708621200}
+{"o":683.5781912898,"h":688.474152254,"l":679.885463514,"c":686.899373173,"v":204179.0067484131,"t":1708624800}
+{"o":686.899373173,"h":687.0419523137,"l":677.8728657998,"c":679.2974707233,"v":203644.7887044636,"t":1708628400}
+{"o":679.2974707233,"h":690.5913877449,"l":658.5754245012,"c":673.2156979047,"v":331687.940925605,"t":1708632000}
+{"o":673.2156979047,"h":673.3581785988,"l":660.8127764335,"c":663.0196191736,"v":219765.0169952878,"t":1708635600}
+{"o":663.0196191736,"h":665.7824290726,"l":654.9130477237,"c":659.0660831106,"v":224027.2422018646,"t":1708639200}
+{"o":659.0660831106,"h":659.9197425803,"l":649.6837420022,"c":650.8361502004,"v":203855.9287801867,"t":1708642800}
+{"o":650.8361502004,"h":656.2883743977,"l":650.2743744599,"c":656.1398867328,"v":202825.2877872706,"t":1708646400}
+{"o":656.1398867328,"h":657.9477433921,"l":652.5303306857,"c":652.8831532653,"v":198759.6832459314,"t":1708650000}
+{"o":652.8831532653,"h":657.2839005241,"l":647.5606055804,"c":649.1228106223,"v":238846.5454968448,"t":1708653600}
+{"o":649.1228106223,"h":651.5818906063,"l":646.2832826858,"c":651.459358062,"v":250088.9486259188,"t":1708657200}
+{"o":651.459358062,"h":655.4289111522,"l":648.7862709246,"c":655.1044273604,"v":191268.6790447475,"t":1708660800}
+{"o":655.1044273604,"h":656.9885546448,"l":652.9464907986,"c":656.0821472724,"v":144951.2095638016,"t":1708664400}
+{"o":656.0821472724,"h":659.9690764611,"l":655.599823018,"c":658.6800234591,"v":139968.377676365,"t":1708668000}
+{"o":658.6800234591,"h":659.4772242346,"l":650.3841294475,"c":652.5855324269,"v":161024.3879580312,"t":1708671600}
+{"o":652.5855324269,"h":657.7470929114,"l":648.0147259379,"c":651.2290501943,"v":218190.6648335176,"t":1708675200}
+{"o":651.2290501943,"h":655.2954234072,"l":649.0528482373,"c":655.0903824187,"v":210730.5932349964,"t":1708678800}
+{"o":655.0903824187,"h":657.1145643817,"l":652.6567431364,"c":656.6707842049,"v":153871.9923522074,"t":1708682400}
+{"o":656.6707842049,"h":659.3477529714,"l":655.377398181,"c":657.0881720823,"v":142783.243704633,"t":1708686000}
+{"o":657.0881720823,"h":657.3939825421,"l":647.2768331043,"c":647.7820040008,"v":199449.3386663441,"t":1708689600}
+{"o":647.7820040008,"h":654.3261322569,"l":646.7299416371,"c":653.851496264,"v":256748.1957107527,"t":1708693200}
+{"o":653.851496264,"h":658.5295095177,"l":647.9319273273,"c":654.6537254322,"v":407192.834728901,"t":1708696800}
+{"o":654.6537254322,"h":654.6812548944,"l":641.0224863811,"c":642.3124196878,"v":528281.3461818647,"t":1708700400}
+{"o":642.3124196878,"h":644.6431714529,"l":632.0860960532,"c":642.8022977445,"v":539884.4124676911,"t":1708704000}
+{"o":642.8022977445,"h":650.2416535558,"l":642.0413593352,"c":650.1008335913,"v":230006.6536637312,"t":1708707600}
+{"o":650.1008335913,"h":650.209132535,"l":645.1255421769,"c":649.0311464292,"v":189983.4451809138,"t":1708711200}
+{"o":649.0311464292,"h":650.8183911616,"l":646.3417490395,"c":648.9488426336,"v":190218.9414520643,"t":1708714800}
+{"o":648.9488426336,"h":651.1478059621,"l":646.087175439,"c":649.8050798471,"v":182175.0682738464,"t":1708718400}
+{"o":649.8050798471,"h":650.9253739598,"l":645.907860018,"c":646.9449896346,"v":196088.0403262976,"t":1708722000}
+{"o":646.9449896346,"h":648.5881482512,"l":638.4804748123,"c":639.031402769,"v":301423.7754402267,"t":1708725600}
+{"o":639.031402769,"h":641.7193986657,"l":632.7439105717,"c":639.1961671883,"v":293431.9252752727,"t":1708729200}
+{"o":639.1961671883,"h":645.1473671888,"l":636.3026228797,"c":643.6916160213,"v":272089.9036488202,"t":1708732800}
+{"o":643.6916160213,"h":643.8179988793,"l":630.4360791407,"c":631.9646408794,"v":351472.5390198523,"t":1708736400}
+{"o":631.9646408794,"h":639.2341468995,"l":630.6031868633,"c":638.0205997524,"v":215272.8151774952,"t":1708740000}
+{"o":638.0205997524,"h":642.8609136765,"l":636.3649906741,"c":641.4790883886,"v":140750.842913151,"t":1708743600}
+{"o":641.4790883886,"h":648.2609229287,"l":641.130473493,"c":647.0979471991,"v":149250.1265489711,"t":1708747200}
+{"o":647.0979471991,"h":649.0225752451,"l":644.1358404783,"c":648.3318910701,"v":142690.1458984731,"t":1708750800}
+{"o":648.3318910701,"h":650.0283468223,"l":646.439950647,"c":648.8104260682,"v":182266.7347136299,"t":1708754400}
+{"o":648.8104260682,"h":654.5929304895,"l":647.3936746052,"c":654.2452981922,"v":172573.6166081406,"t":1708758000}
+{"o":654.2452981922,"h":655.6265377155,"l":650.0207622204,"c":650.7945312569,"v":157882.0109942938,"t":1708761600}
+{"o":650.7945312569,"h":657.6034878814,"l":649.9581933648,"c":655.9789316239,"v":175281.0333490815,"t":1708765200}
+{"o":655.9789316239,"h":657.9783121611,"l":653.510686061,"c":654.6171988151,"v":130260.6377824274,"t":1708768800}
+{"o":654.6171988151,"h":655.6970730571,"l":652.0474053228,"c":653.7897163884,"v":126408.8891989685,"t":1708772400}
+{"o":653.7897163884,"h":656.4690295152,"l":651.1256741092,"c":654.6440042911,"v":150064.9808681838,"t":1708776000}
+{"o":654.6440042911,"h":656.6398447921,"l":653.1459371285,"c":654.806277714,"v":166932.7653812084,"t":1708779600}
+{"o":654.806277714,"h":655.5912893726,"l":651.5919448268,"c":653.9684301853,"v":155607.0024364399,"t":1708783200}
+{"o":653.9684301853,"h":655.9026017772,"l":652.5192699498,"c":652.6944871651,"v":187531.4657228388,"t":1708786800}
+{"o":652.6944871651,"h":657.4270507791,"l":652.4207335303,"c":656.3611225085,"v":179847.4049954723,"t":1708790400}
+{"o":656.3611225085,"h":664.7615107722,"l":655.7491615296,"c":662.3367221671,"v":254847.7664798708,"t":1708794000}
+{"o":662.3367221671,"h":665.0628999195,"l":660.4501113495,"c":661.6498220415,"v":227020.4850085249,"t":1708797600}
+{"o":661.6498220415,"h":666.7504583654,"l":660.9194358657,"c":666.202907791,"v":167508.6196572195,"t":1708801200}
+{"o":666.202907791,"h":668.6063431737,"l":663.996459876,"c":666.209726624,"v":214435.9628527244,"t":1708804800}
+{"o":666.209726624,"h":669.417342885,"l":664.4820583857,"c":668.7231219777,"v":210163.5954870967,"t":1708808400}
+{"o":668.7231219777,"h":670.7740041516,"l":665.7432866311,"c":666.6114663598,"v":170855.9727602348,"t":1708812000}
+{"o":666.6114663598,"h":668.3467560876,"l":665.0854402976,"c":666.0413770468,"v":220098.8003921502,"t":1708815600}
+{"o":666.0413770468,"h":666.5310467442,"l":662.0243906401,"c":664.004481223,"v":157834.7419675255,"t":1708819200}
+{"o":664.004481223,"h":665.7637366126,"l":660.8693047119,"c":664.2091227909,"v":160636.9272320669,"t":1708822800}
+{"o":664.2091227909,"h":668.7513786417,"l":659.8857752212,"c":661.4618113248,"v":220726.0647159237,"t":1708826400}
+{"o":661.4618113248,"h":662.2607729421,"l":654.3661437853,"c":661.8090166709,"v":174590.1087794315,"t":1708830000}
+{"o":661.8090166709,"h":662.2248621507,"l":658.1522190432,"c":660.7101120814,"v":155317.8073994479,"t":1708833600}
+{"o":660.7101120814,"h":662.3813151823,"l":657.8979369135,"c":661.4813657037,"v":112473.9407244328,"t":1708837200}
+{"o":661.4813657037,"h":663.8916399031,"l":659.4351024835,"c":660.665460263,"v":139894.4237778158,"t":1708840800}
+{"o":660.665460263,"h":661.5718344036,"l":657.6919617013,"c":659.5038447627,"v":132292.6826329316,"t":1708844400}
+{"o":659.5038447627,"h":660.0150527486,"l":655.5334123347,"c":655.9743854353,"v":157348.2448510217,"t":1708848000}
+{"o":655.9743854353,"h":657.6317257907,"l":654.253308547,"c":655.7302788272,"v":116112.9885826925,"t":1708851600}
+{"o":655.7302788272,"h":656.7829418576,"l":653.3784584143,"c":655.6522453471,"v":112294.4648138743,"t":1708855200}
+{"o":655.6522453471,"h":658.7421251602,"l":654.253487324,"c":658.0406339056,"v":116085.2562373642,"t":1708858800}
+{"o":658.0406339056,"h":659.9361745139,"l":641.174087921,"c":645.7078417162,"v":147222.8923073631,"t":1708862400}
+{"o":645.7078417162,"h":646.5724333227,"l":642.3830947672,"c":643.2301591806,"v":180397.3979655663,"t":1708866000}
+{"o":643.2301591806,"h":649.3549164063,"l":642.641067318,"c":648.5984780778,"v":245786.323914668,"t":1708869600}
+{"o":648.5984780778,"h":650.6070795243,"l":642.3798981909,"c":644.3666166032,"v":213653.7527303075,"t":1708873200}
+{"o":644.3666166032,"h":647.1356511988,"l":640.8232244583,"c":643.6009977847,"v":232079.8369701794,"t":1708876800}
+{"o":643.6009977847,"h":648.3324919449,"l":642.9411641302,"c":648.0087644454,"v":217462.4860677387,"t":1708880400}
+{"o":648.0087644454,"h":648.4033272648,"l":644.355744719,"c":646.5892034335,"v":177812.5444711848,"t":1708884000}
+{"o":646.5892034335,"h":650.0376597712,"l":645.1674162461,"c":648.0820875425,"v":197880.9073888867,"t":1708887600}
+{"o":648.0820875425,"h":654.5455091569,"l":647.7620797416,"c":649.6250832365,"v":309851.4177801767,"t":1708891200}
+{"o":649.6250832365,"h":651.145813361,"l":646.6931652027,"c":648.5065265195,"v":224415.9168117672,"t":1708894800}
+{"o":648.5065265195,"h":651.5966446984,"l":645.9934804165,"c":648.9736511339,"v":250328.2939221835,"t":1708898400}
+{"o":648.9736511339,"h":649.8664689764,"l":646.1988095921,"c":648.668316986,"v":164997.24386685,"t":1708902000}
+{"o":648.668316986,"h":651.8828522858,"l":646.4552820065,"c":651.6475508537,"v":209257.2242076798,"t":1708905600}
+{"o":651.6475508537,"h":656.2952246034,"l":643.6153249842,"c":648.2090000574,"v":265944.1156825843,"t":1708909200}
+{"o":648.2090000574,"h":648.9277048296,"l":642.8556540174,"c":642.9349163867,"v":189190.510771946,"t":1708912800}
+{"o":642.9349163867,"h":648.671915606,"l":640.9415025838,"c":648.4988747279,"v":208735.8292654832,"t":1708916400}
+{"o":648.4988747279,"h":649.7082648828,"l":645.2362505444,"c":646.7159694246,"v":185367.8642578195,"t":1708920000}
+{"o":646.7159694246,"h":652.4146410953,"l":645.9746754811,"c":651.7521581679,"v":186434.5381801813,"t":1708923600}
+{"o":651.7521581679,"h":653.2703874842,"l":650.2475651999,"c":653.0475361892,"v":167664.9948760219,"t":1708927200}
+{"o":653.0475361892,"h":653.544853515,"l":646.6920580788,"c":647.4215614253,"v":172409.8574366354,"t":1708930800}
+{"o":647.4215614253,"h":652.8731727485,"l":646.7869219583,"c":649.2211296822,"v":178096.2068802742,"t":1708934400}
+{"o":649.2211296822,"h":652.0149827016,"l":635.2078334897,"c":636.2045329371,"v":368836.1655823427,"t":1708938000}
+{"o":636.2045329371,"h":641.4936258682,"l":635.7708133312,"c":638.2963046219,"v":217417.0467984704,"t":1708941600}
+{"o":638.2963046219,"h":638.8031213847,"l":630.7237435339,"c":632.981255002,"v":263996.2517445374,"t":1708945200}
+{"o":632.981255002,"h":636.2087326835,"l":628.7212988921,"c":635.5646786545,"v":266606.7399085468,"t":1708948800}
+{"o":635.5646786545,"h":640.2504003516,"l":632.7377331927,"c":636.6358820147,"v":313531.4465190204,"t":1708952400}
+{"o":636.6358820147,"h":649.3230709244,"l":636.3129584295,"c":648.9815545071,"v":250096.4706465011,"t":1708956000}
+{"o":648.9815545071,"h":658.503501774,"l":646.4591622445,"c":658.1736786883,"v":496788.6425370993,"t":1708959600}
+{"o":658.1736786883,"h":671.5219749595,"l":655.6186606415,"c":670.2309923711,"v":508099.5160042478,"t":1708963200}
+{"o":670.2309923711,"h":688.3973910339,"l":669.7491945695,"c":687.2281858106,"v":479151.0037926284,"t":1708966800}
+{"o":687.2281858106,"h":691.3330894074,"l":682.1454790874,"c":685.3275483302,"v":522776.2221273804,"t":1708970400}
+{"o":685.3275483302,"h":689.485853224,"l":679.6674600876,"c":688.1419791038,"v":440818.2982660409,"t":1708974000}
+{"o":688.1419791038,"h":692.500343124,"l":681.1012020998,"c":684.7165599281,"v":429282.1879470152,"t":1708977600}
+{"o":684.7165599281,"h":685.0860740019,"l":680.0351358671,"c":683.3168706875,"v":271315.7595466936,"t":1708981200}
+{"o":683.3168706875,"h":694.8150628731,"l":682.5971269379,"c":688.2261733637,"v":362157.7340358227,"t":1708984800}
+{"o":688.2261733637,"h":691.4330120429,"l":686.1968030466,"c":689.3905137471,"v":259223.1771760684,"t":1708988400}
+{"o":689.3905137471,"h":696.1444093289,"l":684.7750919351,"c":694.6197043779,"v":355004.7831364438,"t":1708992000}
+{"o":694.6197043779,"h":704.1578226917,"l":693.3683066441,"c":694.4971674315,"v":520320.330217295,"t":1708995600}
+{"o":694.4971674315,"h":701.8483132435,"l":688.9979610318,"c":697.4725847084,"v":698839.1945740271,"t":1708999200}
+{"o":697.4725847084,"h":703.3263368536,"l":690.698225353,"c":691.0934286305,"v":475921.4181819215,"t":1709002800}
+{"o":691.0934286305,"h":693.5150006488,"l":615.276418083,"c":616.1666853895,"v":470229.4805541687,"t":1709006400}
+{"o":616.1666853895,"h":622.1990730569,"l":615.2322927091,"c":621.442203897,"v":278098.2722186363,"t":1709010000}
+{"o":621.442203897,"h":627.9327046439,"l":621.3202653853,"c":627.1994700646,"v":282652.2430998138,"t":1709013600}
+{"o":627.1994700646,"h":628.1329927912,"l":620.994622351,"c":622.4630323191,"v":278526.7805666091,"t":1709017200}
+{"o":622.4630323191,"h":629.878862269,"l":622.3309527839,"c":626.0581058101,"v":229837.8705577406,"t":1709020800}
+{"o":626.0581058101,"h":629.3492335499,"l":625.3001880614,"c":627.7436942635,"v":284207.6678047567,"t":1709024400}
+{"o":627.7436942635,"h":631.9450914147,"l":625.1033646007,"c":630.3637935598,"v":262506.6417692588,"t":1709028000}
+{"o":630.3637935598,"h":630.8623961686,"l":623.2939493329,"c":628.2622505931,"v":275118.8852578119,"t":1709031600}
+{"o":628.2622505931,"h":630.1771952803,"l":620.3741599157,"c":620.4101439055,"v":347404.0628131284,"t":1709035200}
+{"o":620.4101439055,"h":623.300413153,"l":615.2796140533,"c":621.6950236925,"v":382958.2418454607,"t":1709038800}
+{"o":621.6950236925,"h":622.3911585682,"l":611.7494531228,"c":615.545147661,"v":418653.4721217006,"t":1709042400}
+{"o":615.545147661,"h":617.3200147554,"l":599.2623976861,"c":601.9344757349,"v":607850.2139237627,"t":1709046000}
+{"o":601.9344757349,"h":607.334117274,"l":593.1275653931,"c":602.3263721418,"v":562758.2136653895,"t":1709049600}
+{"o":602.3263721418,"h":605.7974492188,"l":600.5748197884,"c":604.0694025279,"v":395161.3815253659,"t":1709053200}
+{"o":604.0694025279,"h":607.0355497288,"l":602.6151767535,"c":604.4241450849,"v":274109.9644292843,"t":1709056800}
+{"o":604.4241450849,"h":611.2661385942,"l":603.1287445657,"c":610.8999784436,"v":489848.5133573385,"t":1709060400}
+{"o":610.8999784436,"h":613.4607778949,"l":606.4643634827,"c":613.2855382025,"v":356620.6739051917,"t":1709064000}
+{"o":613.2855382025,"h":616.556902921,"l":610.7478266955,"c":614.1255640748,"v":276566.206173442,"t":1709067600}
+{"o":614.1255640748,"h":616.0798044572,"l":610.5011157549,"c":611.4180541021,"v":245078.6082270478,"t":1709071200}
+{"o":611.4180541021,"h":612.3074450257,"l":607.6511802386,"c":610.9401055942,"v":206034.9131368959,"t":1709074800}
+{"o":610.9401055942,"h":617.9927870936,"l":608.5792819419,"c":612.3778948927,"v":321957.9958710076,"t":1709078400}
+{"o":612.3778948927,"h":613.5919672132,"l":605.1054427199,"c":609.0686112621,"v":300759.4214628405,"t":1709082000}
+{"o":609.0686112621,"h":610.4481333904,"l":607.2637939117,"c":608.855424958,"v":276296.7976578685,"t":1709085600}
+{"o":608.855424958,"h":609.091012236,"l":604.8549957874,"c":606.5854411127,"v":223036.4679903611,"t":1709089200}
+{"o":606.5854411127,"h":613.4945882621,"l":606.3301527141,"c":613.0516285468,"v":377859.1711617445,"t":1709092800}
+{"o":613.0516285468,"h":615.4404176911,"l":611.8954977258,"c":612.7340728191,"v":184987.1546255705,"t":1709096400}
+{"o":612.7340728191,"h":614.8352282804,"l":610.9215879956,"c":613.2156329642,"v":190811.4763576373,"t":1709100000}
+{"o":613.2156329642,"h":620.9356716123,"l":612.4603849951,"c":620.4410075191,"v":230529.9618434938,"t":1709103600}
+{"o":620.4410075191,"h":624.4158379879,"l":615.7772447315,"c":622.4182108294,"v":444246.4239166141,"t":1709107200}
+{"o":622.4182108294,"h":631.4536121449,"l":617.1708791207,"c":630.9114350555,"v":524007.7845462949,"t":1709110800}
+{"o":630.9114350555,"h":644.5841100854,"l":625.936628752,"c":643.6833926989,"v":654840.3009942566,"t":1709114400}
+{"o":643.6833926989,"h":647.8066492735,"l":622.4176019613,"c":628.2490992608,"v":691189.7966186897,"t":1709118000}
+{"o":628.2490992608,"h":634.0637922561,"l":624.3798116982,"c":627.775512,"v":552627.1558503046,"t":1709121600}
+{"o":627.775512,"h":638.0936028281,"l":625.3581057902,"c":636.5804464205,"v":688774.5307419454,"t":1709125200}
+{"o":636.5804464205,"h":638.5420538676,"l":623.2788865816,"c":630.9263425406,"v":708837.3746578627,"t":1709128800}
+{"o":630.9263425406,"h":638.487120962,"l":624.5393132659,"c":637.3006112009,"v":607617.6247367291,"t":1709132400}
+{"o":637.3006112009,"h":657.0477616003,"l":636.9109908597,"c":655.0715792793,"v":857249.0272402132,"t":1709136000}
+{"o":655.0715792793,"h":659.3008593145,"l":616.5656804048,"c":645.7019775768,"v":1357103.044786111,"t":1709139600}
+{"o":645.7019775768,"h":646.3093392456,"l":612.6693247005,"c":637.3819962821,"v":1164686.0689808107,"t":1709143200}
+{"o":637.3819962821,"h":642.3384875856,"l":626.7117338757,"c":627.7213284987,"v":624269.5495865402,"t":1709146800}
+{"o":627.7213284987,"h":635.2738453869,"l":621.1699288932,"c":632.246196711,"v":537007.7395448119,"t":1709150400}
+{"o":632.246196711,"h":655.3870488773,"l":627.7675087029,"c":653.926487834,"v":582292.7422399307,"t":1709154000}
+{"o":653.926487834,"h":663.7925611093,"l":650.781170083,"c":652.8296823707,"v":672135.6064498546,"t":1709157600}
+{"o":652.8296823707,"h":671.0834985357,"l":652.8207481293,"c":670.9426419227,"v":640648.3785294625,"t":1709161200}
+{"o":670.9426419227,"h":690.2453408312,"l":661.521775192,"c":690.2453408312,"v":963193.405395944,"t":1709164800}
+{"o":690.2453408312,"h":699.7653266577,"l":681.3951889196,"c":696.7910313488,"v":644352.6402363431,"t":1709168400}
+{"o":696.7910313488,"h":700.9784568212,"l":683.8331962706,"c":684.5795868218,"v":580657.2739499402,"t":1709172000}
+{"o":684.5795868218,"h":698.8400932355,"l":681.7041031762,"c":695.8322621699,"v":525998.2869818704,"t":1709175600}
+{"o":695.8322621699,"h":702.2999932214,"l":689.082822626,"c":692.4258408505,"v":472488.9540191619,"t":1709179200}
+{"o":692.4258408505,"h":708.4505742257,"l":689.5188207432,"c":698.2159516761,"v":528374.4918409657,"t":1709182800}
+{"o":698.2159516761,"h":704.1842388894,"l":690.5266063986,"c":695.7663708075,"v":462900.729974615,"t":1709186400}
+{"o":695.7663708075,"h":709.807423002,"l":688.4401100928,"c":707.1725272472,"v":401337.0813565883,"t":1709190000}
+{"o":707.1725272472,"h":745.249015836,"l":705.3560299887,"c":741.2583805652,"v":763672.4837582876,"t":1709193600}
+{"o":741.2583805652,"h":748.643444216,"l":722.8707693417,"c":727.0198221535,"v":548223.9718273976,"t":1709197200}
+{"o":727.0198221535,"h":727.7748762896,"l":720.7680667792,"c":725.392259409,"v":382139.2254038145,"t":1709200800}
+{"o":725.392259409,"h":736.9101262488,"l":722.2761950636,"c":727.8869188374,"v":402911.3908545178,"t":1709204400}
+{"o":727.8869188374,"h":735.8195241221,"l":717.1574973859,"c":727.7836203656,"v":477545.2479914916,"t":1709208000}
+{"o":727.7836203656,"h":755.140236866,"l":727.4166363591,"c":748.2742134207,"v":566619.9452585317,"t":1709211600}
+{"o":748.2742134207,"h":758.7870107856,"l":737.9433533047,"c":741.7160123747,"v":726619.0250548775,"t":1709215200}
+{"o":741.7160123747,"h":747.6803281767,"l":735.8029060619,"c":745.7508658189,"v":499560.6842844874,"t":1709218800}
+{"o":745.7508658189,"h":749.7125815611,"l":717.760088053,"c":735.6842461741,"v":674495.5063000483,"t":1709222400}
+{"o":735.6842461741,"h":743.507670991,"l":712.4848182437,"c":723.6943622414,"v":730818.7440273195,"t":1709226000}
+{"o":723.6943622414,"h":730.9798278286,"l":712.1250805739,"c":719.090445265,"v":559428.6222759432,"t":1709229600}
+{"o":719.090445265,"h":734.8312747791,"l":715.7316749859,"c":733.7629383758,"v":336399.5853232911,"t":1709233200}
+{"o":733.7629383758,"h":744.1102443302,"l":732.8294736255,"c":736.2529951926,"v":349239.3110493774,"t":1709236800}
+{"o":736.2529951926,"h":736.2529951926,"l":703.513793197,"c":720.3538850391,"v":682608.2496109799,"t":1709240400}
+{"o":720.3538850391,"h":722.296894508,"l":691.7951678933,"c":697.0824494048,"v":617358.7599791924,"t":1709244000}
+{"o":697.0824494048,"h":712.470314504,"l":696.8143075255,"c":708.1784464367,"v":483356.3180485984,"t":1709247600}
+{"o":708.1784464367,"h":748.6014615749,"l":708.1767108496,"c":748.0204945036,"v":676940.3982774842,"t":1709251200}
+{"o":748.0204945036,"h":772.3355243916,"l":740.8859360438,"c":764.552078873,"v":810946.3006317079,"t":1709254800}
+{"o":764.552078873,"h":769.5235277417,"l":745.4989540527,"c":754.6867296373,"v":698516.8088882675,"t":1709258400}
+{"o":754.6867296373,"h":768.1578091254,"l":752.6791526936,"c":754.9531062095,"v":638207.251237153,"t":1709262000}
+{"o":754.9531062095,"h":774.9817077975,"l":754.0232114608,"c":774.4602953393,"v":577893.9614853954,"t":1709265600}
+{"o":774.4602953393,"h":777.2390366949,"l":752.6230001634,"c":755.4179070523,"v":442781.2958888909,"t":1709269200}
+{"o":755.4179070523,"h":761.9005951067,"l":747.9114851845,"c":751.9979048622,"v":345572.4669971509,"t":1709272800}
+{"o":751.9979048622,"h":756.5314304099,"l":741.8816445849,"c":743.3468879139,"v":394792.1637760567,"t":1709276400}
+{"o":743.3468879139,"h":750.8867978357,"l":738.0500775565,"c":745.8052937528,"v":426994.6252903646,"t":1709280000}
+{"o":745.8052937528,"h":756.8939892321,"l":745.0188742678,"c":755.2325538565,"v":345820.0107788043,"t":1709283600}
+{"o":755.2325538565,"h":760.6759853475,"l":751.2875176253,"c":756.1549293187,"v":383486.4374437816,"t":1709287200}
+{"o":756.1549293187,"h":763.3329668926,"l":752.2094778617,"c":763.1352392669,"v":439808.5068495686,"t":1709290800}
+{"o":763.1352392669,"h":763.1352392669,"l":753.675534414,"c":756.8109059822,"v":423968.5454576127,"t":1709294400}
+{"o":756.8109059822,"h":760.7524458788,"l":752.0012825025,"c":760.2196386191,"v":455891.3057134902,"t":1709298000}
+{"o":760.2196386191,"h":760.627919897,"l":740.7155862424,"c":748.904927921,"v":580821.6656949663,"t":1709301600}
+{"o":748.904927921,"h":752.3719423839,"l":733.8497598376,"c":739.2334885364,"v":707750.9544026138,"t":1709305200}
+{"o":739.2334885364,"h":741.2432095476,"l":729.8591355923,"c":730.0798920415,"v":546655.7366630282,"t":1709308800}
+{"o":730.0798920415,"h":748.7844503347,"l":729.5043057939,"c":743.6762577983,"v":602207.5160765181,"t":1709312400}
+{"o":743.6762577983,"h":751.6190849763,"l":736.6116650989,"c":748.72807587,"v":528415.5049136622,"t":1709316000}
+{"o":748.72807587,"h":751.1428818834,"l":733.1288365785,"c":738.3025377301,"v":462485.5814230241,"t":1709319600}
+{"o":738.3025377301,"h":743.3830954448,"l":732.2423800344,"c":742.9888359752,"v":557263.8348401265,"t":1709323200}
+{"o":742.9888359752,"h":742.9888359752,"l":732.2358275702,"c":737.7536951817,"v":492524.7880089484,"t":1709326800}
+{"o":737.7536951817,"h":742.4377174394,"l":732.6735975144,"c":736.7223690583,"v":499409.077382443,"t":1709330400}
+{"o":736.7223690583,"h":742.0447018127,"l":729.6326251025,"c":730.2451804306,"v":446520.8385261065,"t":1709334000}
+{"o":730.2451804306,"h":741.8506832998,"l":729.1238635738,"c":735.2291380528,"v":678307.9071687927,"t":1709337600}
+{"o":735.2291380528,"h":735.2291380528,"l":717.3972069094,"c":727.7591215585,"v":753186.6283908159,"t":1709341200}
+{"o":727.7591215585,"h":733.3342572564,"l":724.9146447669,"c":731.8772746106,"v":389070.6614507145,"t":1709344800}
+{"o":731.8772746106,"h":734.3819376837,"l":728.2767418536,"c":733.6055964545,"v":429475.8098412455,"t":1709348400}
+{"o":733.6055964545,"h":737.1004859761,"l":728.7226396839,"c":729.3228422279,"v":290509.0801550053,"t":1709352000}
+{"o":729.3228422279,"h":730.4329191809,"l":721.3112891616,"c":723.8701166627,"v":353434.0096727748,"t":1709355600}
+{"o":723.8701166627,"h":730.4534272688,"l":721.6056497893,"c":728.385309873,"v":291744.6125337008,"t":1709359200}
+{"o":728.385309873,"h":728.8870163138,"l":722.0110232554,"c":728.3737749758,"v":335334.6467246246,"t":1709362800}
+{"o":728.3737749758,"h":735.9340828231,"l":721.0079520157,"c":732.0797462549,"v":483776.814093018,"t":1709366400}
+{"o":732.0797462549,"h":735.6714387444,"l":718.2784081196,"c":724.9495660036,"v":535042.2321704545,"t":1709370000}
+{"o":724.9495660036,"h":732.9599775516,"l":721.9588373058,"c":723.5449764732,"v":326938.8691551251,"t":1709373600}
+{"o":723.5449764732,"h":729.1870125672,"l":723.3282301195,"c":726.3114834417,"v":283957.9604990737,"t":1709377200}
+{"o":726.3114834417,"h":734.2481998104,"l":724.9771522858,"c":731.4869676898,"v":317664.4783225508,"t":1709380800}
+{"o":731.4869676898,"h":735.5831386709,"l":726.4529088223,"c":729.3893775737,"v":378456.3058962739,"t":1709384400}
+{"o":729.3893775737,"h":729.6314434377,"l":718.4575205444,"c":724.4156053745,"v":553787.2324477123,"t":1709388000}
+{"o":724.4156053745,"h":726.7639151377,"l":719.1898887528,"c":721.5191413431,"v":436759.5715865457,"t":1709391600}
+{"o":721.5191413431,"h":725.7653743681,"l":718.6869477706,"c":723.5415652137,"v":447867.8362530912,"t":1709395200}
+{"o":723.5415652137,"h":726.0138199464,"l":720.5787222577,"c":721.708651454,"v":336138.8552327302,"t":1709398800}
+{"o":721.708651454,"h":731.4915656081,"l":721.1713217871,"c":730.9910973935,"v":368734.6147150073,"t":1709402400}
+{"o":730.9910973935,"h":737.46882511,"l":730.3127404454,"c":736.6782548209,"v":390617.5073380782,"t":1709406000}
+{"o":736.6782548209,"h":740.7632029146,"l":724.4227735027,"c":728.4309507086,"v":484640.7489346198,"t":1709409600}
+{"o":728.4309507086,"h":731.5318056255,"l":724.5496622631,"c":726.3859383836,"v":386255.7495975189,"t":1709413200}
+{"o":726.3859383836,"h":729.2182678992,"l":722.978439699,"c":723.4385915333,"v":444835.9478018488,"t":1709416800}
+{"o":723.4385915333,"h":733.682384643,"l":723.3199897216,"c":733.5074171599,"v":495385.5524394881,"t":1709420400}
+{"o":733.5074171599,"h":734.7118125333,"l":726.0606881189,"c":726.603993408,"v":741097.2213705446,"t":1709424000}
+{"o":726.603993408,"h":736.884084019,"l":724.0989018355,"c":733.4201733284,"v":625318.6134305835,"t":1709427600}
+{"o":733.4201733284,"h":734.8027984662,"l":723.4369674858,"c":728.2791857014,"v":475794.6118146378,"t":1709431200}
+{"o":728.2791857014,"h":734.9477919912,"l":727.2833339084,"c":733.8189462294,"v":404709.2340125948,"t":1709434800}
+{"o":733.8189462294,"h":736.1538104835,"l":731.007324587,"c":734.3016160988,"v":512921.572394304,"t":1709438400}
+{"o":734.3016160988,"h":734.8953543754,"l":729.1695477435,"c":730.6116668319,"v":496476.6004515099,"t":1709442000}
+{"o":730.6116668319,"h":734.3961333519,"l":724.2181829448,"c":728.3852830646,"v":459778.4906337422,"t":1709445600}
+{"o":728.3852830646,"h":730.144434544,"l":703.4124105533,"c":714.9175900182,"v":883063.3040086249,"t":1709449200}
+{"o":714.9175900182,"h":718.6963920202,"l":706.2847251397,"c":714.9220270047,"v":681524.3386151796,"t":1709452800}
+{"o":714.9220270047,"h":739.8159969239,"l":713.4320449355,"c":732.0660633815,"v":531593.2963031344,"t":1709456400}
+{"o":732.0660633815,"h":735.3433804005,"l":726.7091799841,"c":727.7291538921,"v":443265.3795558406,"t":1709460000}
+{"o":727.7291538921,"h":731.0910197582,"l":725.6231214218,"c":725.8309870907,"v":433394.6509838646,"t":1709463600}
+{"o":725.8309870907,"h":727.7253837777,"l":598.0751347793,"c":601.2804953583,"v":688834.4671393782,"t":1709467200}
+{"o":601.2804953583,"h":604.7813027903,"l":600.5763037141,"c":603.4098995583,"v":480431.8232512995,"t":1709470800}
+{"o":603.4098995583,"h":608.1065469359,"l":601.2528934154,"c":603.6500064684,"v":663812.8240886778,"t":1709474400}
+{"o":603.6500064684,"h":607.654741039,"l":603.3537718167,"c":606.6154844971,"v":577778.7277621824,"t":1709478000}
+{"o":606.6154844971,"h":611.1995485191,"l":604.0474613197,"c":611.0008954835,"v":572877.9820911965,"t":1709481600}
+{"o":611.0008954835,"h":614.3371155549,"l":608.4731891459,"c":611.430924477,"v":620180.8108210635,"t":1709485200}
+{"o":611.430924477,"h":615.020495033,"l":609.7080975547,"c":612.150573708,"v":631202.8165468944,"t":1709488800}
+{"o":612.150573708,"h":614.0519371839,"l":609.517248381,"c":610.3887279746,"v":597809.3855480028,"t":1709492400}
+{"o":610.3887279746,"h":612.0633337006,"l":607.6697532553,"c":608.352269741,"v":576023.0876075038,"t":1709496000}
+{"o":608.352269741,"h":611.087751542,"l":607.4136408778,"c":610.4317104789,"v":481571.7181490664,"t":1709499600}
+{"o":610.4317104789,"h":619.108410464,"l":608.4681411605,"c":613.7259896211,"v":718147.4863590054,"t":1709503200}
+{"o":613.7259896211,"h":615.4066274477,"l":607.4430024148,"c":610.2338255836,"v":702255.5175813818,"t":1709506800}
+{"o":610.2338255836,"h":623.4579816894,"l":606.363081984,"c":613.4323430198,"v":975423.2212603351,"t":1709510400}
+{"o":613.4323430198,"h":615.5257157196,"l":607.5486043599,"c":610.4347208368,"v":843415.2493179198,"t":1709514000}
+{"o":610.4347208368,"h":611.9710944937,"l":605.4314053072,"c":610.0145526457,"v":655714.105352588,"t":1709517600}
+{"o":610.0145526457,"h":610.3878692215,"l":602.4273740272,"c":604.9029892446,"v":517112.9931016169,"t":1709521200}
+{"o":604.9029892446,"h":609.3229575025,"l":602.6080665422,"c":608.2061770216,"v":445974.5160897336,"t":1709524800}
+{"o":608.2061770216,"h":609.0346350029,"l":603.8106962494,"c":604.4276190681,"v":436219.2772871929,"t":1709528400}
+{"o":604.4276190681,"h":606.7595592818,"l":603.125406882,"c":605.914959791,"v":396891.2041701877,"t":1709532000}
+{"o":605.914959791,"h":607.786905557,"l":603.6161707905,"c":607.5968828609,"v":434673.2262918256,"t":1709535600}
+{"o":607.5968828609,"h":620.3541664085,"l":606.910998971,"c":618.4157391139,"v":673845.6731729178,"t":1709539200}
+{"o":618.4157391139,"h":632.8267452245,"l":613.7136963489,"c":629.9942084497,"v":658621.6150583803,"t":1709542800}
+{"o":629.9942084497,"h":630.5182319299,"l":612.1216756899,"c":617.092003135,"v":803181.5159240805,"t":1709546400}
+{"o":617.092003135,"h":623.1728194178,"l":613.0987228722,"c":621.4966408891,"v":504451.6466560452,"t":1709550000}
+{"o":621.4966408891,"h":626.9307991648,"l":617.7730865655,"c":622.337985889,"v":556750.5626772571,"t":1709553600}
+{"o":622.337985889,"h":625.1844969075,"l":610.8349055922,"c":613.3740511927,"v":624832.4543355814,"t":1709557200}
+{"o":613.3740511927,"h":620.4939108751,"l":607.5776771726,"c":618.8007955367,"v":851929.3296340761,"t":1709560800}
+{"o":618.8007955367,"h":623.968518721,"l":617.017715933,"c":618.3088174645,"v":806795.4263233579,"t":1709564400}
+{"o":618.3088174645,"h":619.3142800458,"l":606.9094031282,"c":608.3202848124,"v":884772.0117096793,"t":1709568000}
+{"o":608.3202848124,"h":613.4988926556,"l":598.0548241255,"c":598.3726355048,"v":1230572.7063576127,"t":1709571600}
+{"o":598.3726355048,"h":610.3029636087,"l":597.9560746981,"c":610.3029636087,"v":1396733.1961008327,"t":1709575200}
+{"o":610.3029636087,"h":612.3318087249,"l":604.0435769594,"c":608.2539680522,"v":864509.657317534,"t":1709578800}
+{"o":608.2539680522,"h":609.1575007594,"l":604.6986659561,"c":607.9868156574,"v":763253.4295499149,"t":1709582400}
+{"o":607.9868156574,"h":612.0853591853,"l":601.9445021868,"c":612.0594947775,"v":667010.9081901534,"t":1709586000}
+{"o":612.0594947775,"h":615.0047778821,"l":608.9009147997,"c":613.7360307757,"v":531369.8786430523,"t":1709589600}
+{"o":613.7360307757,"h":625.7642258073,"l":612.8745101205,"c":625.2495243357,"v":829259.6600781638,"t":1709593200}
+{"o":625.2495243357,"h":625.8331171484,"l":617.6595185735,"c":618.7883394115,"v":743015.8854626456,"t":1709596800}
+{"o":618.7883394115,"h":623.2356535221,"l":586.95919702,"c":592.0992906263,"v":714102.5726997553,"t":1709600400}
+{"o":592.0992906263,"h":600.6934496895,"l":578.916739359,"c":585.4254233974,"v":649650.5888170846,"t":1709604000}
+{"o":585.4254233974,"h":587.2104511995,"l":582.2079249048,"c":586.0942336885,"v":473089.277621449,"t":1709607600}
+{"o":586.0942336885,"h":595.3235406915,"l":581.7089787336,"c":584.2231213356,"v":765304.0037245794,"t":1709611200}
+{"o":584.2231213356,"h":597.4183718096,"l":574.7499330494,"c":596.935476495,"v":867812.2848084399,"t":1709614800}
+{"o":596.935476495,"h":597.086914582,"l":589.5339321039,"c":593.4957083556,"v":640419.7297604411,"t":1709618400}
+{"o":593.4957083556,"h":594.3966156388,"l":582.7914449432,"c":582.9763760338,"v":539125.3248157708,"t":1709622000}
+{"o":582.9763760338,"h":587.5785705802,"l":580.5582505545,"c":585.5956668554,"v":693236.2030785565,"t":1709625600}
+{"o":585.5956668554,"h":588.2189857518,"l":581.780738159,"c":585.4830232116,"v":477455.1311613783,"t":1709629200}
+{"o":585.4830232116,"h":594.5923201199,"l":584.5720434649,"c":591.7302853458,"v":951023.5335323875,"t":1709632800}
+{"o":591.7302853458,"h":594.536558801,"l":587.8186777551,"c":588.1448355053,"v":606484.1349321303,"t":1709636400}
+{"o":588.1448355053,"h":596.5932743599,"l":588.1448355053,"c":594.9763409621,"v":728946.5973085535,"t":1709640000}
+{"o":594.9763409621,"h":598.8676954009,"l":591.8959054835,"c":597.3185829089,"v":799465.7771557503,"t":1709643600}
+{"o":597.3185829089,"h":624.2675478649,"l":592.8926900937,"c":617.1159521338,"v":1262209.5791478597,"t":1709647200}
+{"o":617.1159521338,"h":643.0592754899,"l":609.8191902958,"c":626.5768893612,"v":1454685.5012375619,"t":1709650800}
+{"o":626.5768893612,"h":632.2171016479,"l":592.8294619587,"c":598.8007980189,"v":1318567.727546721,"t":1709654400}
+{"o":598.8007980189,"h":609.9983456229,"l":579.0812103096,"c":607.8477380904,"v":1064608.5905401891,"t":1709658000}
+{"o":607.8477380904,"h":607.8477380904,"l":588.3948044273,"c":590.2245082004,"v":806716.4770588292,"t":1709661600}
+{"o":590.2245082004,"h":597.2887713331,"l":530.7382762409,"c":537.3994010647,"v":1352980.7280502459,"t":1709665200}
+{"o":537.3994010647,"h":556.3255203838,"l":527.0886641639,"c":533.7436135841,"v":1727493.6715647685,"t":1709668800}
+{"o":533.7436135841,"h":562.61377305,"l":532.8239633859,"c":546.1845481411,"v":1256870.0734343848,"t":1709672400}
+{"o":546.1845481411,"h":549.2527749757,"l":532.8582314518,"c":548.9116728328,"v":957681.8754324049,"t":1709676000}
+{"o":548.9116728328,"h":573.5908475419,"l":546.7276199544,"c":564.8507019103,"v":824373.3554306435,"t":1709679600}
+{"o":564.8507019103,"h":571.0129633281,"l":555.9217724984,"c":556.429793333,"v":778898.2887693369,"t":1709683200}
+{"o":556.429793333,"h":561.9592013524,"l":548.6438670566,"c":549.9258718576,"v":600110.2820330068,"t":1709686800}
+{"o":549.9258718576,"h":552.9758546776,"l":540.9558141974,"c":541.084575654,"v":583604.9246989263,"t":1709690400}
+{"o":541.084575654,"h":552.193305331,"l":540.7898109396,"c":550.9255711318,"v":502217.9025011546,"t":1709694000}
+{"o":550.9255711318,"h":567.6004289178,"l":550.7902091915,"c":566.5434652163,"v":565106.7023485986,"t":1709697600}
+{"o":566.5434652163,"h":583.791562667,"l":562.7257732055,"c":583.1831204094,"v":802531.5976222851,"t":1709701200}
+{"o":583.1831204094,"h":597.6210694003,"l":581.6235553421,"c":594.2581873341,"v":849877.3540541069,"t":1709704800}
+{"o":594.2581873341,"h":600.0270343406,"l":589.4259618542,"c":599.2949286593,"v":716253.4754439509,"t":1709708400}
+{"o":599.2949286593,"h":606.9425134258,"l":593.7739258403,"c":595.105154239,"v":781749.2991707617,"t":1709712000}
+{"o":595.105154239,"h":598.1008945654,"l":581.47140467,"c":581.7602217723,"v":667710.4640049449,"t":1709715600}
+{"o":581.7602217723,"h":591.6269801538,"l":581.7602217723,"c":589.0180936076,"v":824049.374223284,"t":1709719200}
+{"o":589.0180936076,"h":598.2394481353,"l":587.7030266321,"c":593.5434167039,"v":894690.9078924017,"t":1709722800}
+{"o":593.5434167039,"h":594.9594039166,"l":573.1647193803,"c":577.0654299813,"v":833161.6003259103,"t":1709726400}
+{"o":577.0654299813,"h":579.9828103525,"l":569.0515899355,"c":575.7548801021,"v":842620.4077909589,"t":1709730000}
+{"o":575.7548801021,"h":582.755679164,"l":568.8902023594,"c":572.9355373937,"v":915974.1515384922,"t":1709733600}
+{"o":572.9355373937,"h":579.6521508488,"l":564.6094571673,"c":577.1473885323,"v":821203.7580343098,"t":1709737200}
+{"o":577.1473885323,"h":583.3348648496,"l":576.2751078753,"c":582.177432592,"v":895028.4934715364,"t":1709740800}
+{"o":582.177432592,"h":587.0250923389,"l":577.6775467062,"c":585.1081469644,"v":817908.9547464428,"t":1709744400}
+{"o":585.1081469644,"h":586.9230178465,"l":578.6283969118,"c":586.1955258118,"v":802913.9375853839,"t":1709748000}
+{"o":586.1955258118,"h":594.8147066827,"l":582.9578835192,"c":589.3893117094,"v":867318.0383632568,"t":1709751600}
+{"o":589.3893117094,"h":592.8506492644,"l":586.2305771905,"c":591.8994741472,"v":797523.0578912522,"t":1709755200}
+{"o":591.8994741472,"h":596.2220191586,"l":587.6967779702,"c":595.1108440196,"v":747680.9476575669,"t":1709758800}
+{"o":595.1108440196,"h":595.2707291889,"l":586.2827510558,"c":588.3232530682,"v":912724.3441962323,"t":1709762400}
+{"o":588.3232530682,"h":594.6675090448,"l":586.368012008,"c":588.601543219,"v":794196.4837215143,"t":1709766000}
+{"o":588.601543219,"h":606.84917876,"l":587.81460386,"c":605.506791033,"v":944568.452993558,"t":1709769600}
+{"o":605.506791033,"h":617.8686282005,"l":596.367295285,"c":617.3269982241,"v":1156879.0422570263,"t":1709773200}
+{"o":617.3269982241,"h":633.5162977909,"l":612.97810575,"c":633.1051709042,"v":1199383.2055440994,"t":1709776800}
+{"o":633.1051709042,"h":636.8457134116,"l":620.4092295432,"c":621.7491017482,"v":1065192.6567157938,"t":1709780400}
+{"o":621.7491017482,"h":629.839567337,"l":618.9295578105,"c":621.1300086023,"v":884152.6624199213,"t":1709784000}
+{"o":621.1300086023,"h":628.4894169358,"l":612.3954450078,"c":617.8635905716,"v":846103.5185708968,"t":1709787600}
+{"o":617.8635905716,"h":625.2709367041,"l":611.6119923229,"c":625.2189087244,"v":603346.7882827665,"t":1709791200}
+{"o":625.2189087244,"h":628.6448655784,"l":618.0365818136,"c":622.1587229304,"v":574109.328552279,"t":1709794800}
+{"o":622.1587229304,"h":635.2830278582,"l":621.5658710891,"c":633.7823313763,"v":696200.5270407905,"t":1709798400}
+{"o":633.7823313763,"h":637.8219946387,"l":628.8219776913,"c":629.4978043517,"v":567824.1083144011,"t":1709802000}
+{"o":629.4978043517,"h":633.6757196867,"l":624.750805395,"c":625.1204616177,"v":525546.1978962197,"t":1709805600}
+{"o":625.1204616177,"h":648.952665757,"l":622.1999613164,"c":631.3716248815,"v":924293.2199113165,"t":1709809200}
+{"o":631.3716248815,"h":645.7799328019,"l":626.5939420434,"c":642.4618057803,"v":699389.9742328619,"t":1709812800}
+{"o":642.4618057803,"h":652.8585192169,"l":637.2675800962,"c":651.0390233724,"v":670763.5191144218,"t":1709816400}
+{"o":651.0390233724,"h":670.5033547494,"l":647.3687302121,"c":666.8206255701,"v":904375.0193507852,"t":1709820000}
+{"o":666.8206255701,"h":670.795311111,"l":653.9549164046,"c":657.4533441428,"v":748313.3133319898,"t":1709823600}
+{"o":657.4533441428,"h":664.7237248658,"l":656.3946297805,"c":662.8491149771,"v":742312.9794935799,"t":1709827200}
+{"o":662.8491149771,"h":663.9393093649,"l":658.9457210848,"c":660.3085006481,"v":828199.7234504821,"t":1709830800}
+{"o":660.3085006481,"h":668.3405241969,"l":650.98388617,"c":667.9423830525,"v":1057942.3172745844,"t":1709834400}
+{"o":667.9423830525,"h":671.7939694192,"l":663.160048594,"c":669.8395303161,"v":935596.3444941865,"t":1709838000}
+{"o":669.8395303161,"h":671.1314119142,"l":660.0467012954,"c":661.1177961128,"v":927447.736356186,"t":1709841600}
+{"o":661.1177961128,"h":662.0065996316,"l":650.8658205306,"c":654.6483569571,"v":900619.7294239156,"t":1709845200}
+{"o":654.6483569571,"h":658.0168953253,"l":591.3645574932,"c":593.2071405124,"v":786205.7158519145,"t":1709848800}
+{"o":593.2071405124,"h":596.2558137803,"l":588.1757343045,"c":589.1365751897,"v":537179.9800438535,"t":1709852400}
+{"o":589.1365751897,"h":598.4734131468,"l":588.7616162443,"c":596.0690901558,"v":730232.0109580458,"t":1709856000}
+{"o":596.0690901558,"h":599.9109466806,"l":586.7213192255,"c":592.3128207226,"v":673613.689388116,"t":1709859600}
+{"o":592.3128207226,"h":597.6367883359,"l":591.7474493495,"c":593.9772186443,"v":681095.4839811381,"t":1709863200}
+{"o":593.9772186443,"h":594.5510719587,"l":589.1113687856,"c":591.1550228284,"v":649357.9953838759,"t":1709866800}
+{"o":591.1550228284,"h":593.1847855015,"l":585.3299762367,"c":590.6952701641,"v":592154.9151726292,"t":1709870400}
+{"o":590.6952701641,"h":591.7701378848,"l":582.115592848,"c":584.7038348458,"v":517333.9066034671,"t":1709874000}
+{"o":584.7038348458,"h":594.4289982674,"l":582.455726824,"c":594.0716875452,"v":584145.2451047782,"t":1709877600}
+{"o":594.0716875452,"h":596.3700541915,"l":591.6397445304,"c":592.5176466695,"v":486652.4619473437,"t":1709881200}
+{"o":592.5176466695,"h":599.658205953,"l":591.8371095656,"c":597.9451543165,"v":462137.6751551796,"t":1709884800}
+{"o":597.9451543165,"h":600.5956620438,"l":594.0750451645,"c":595.3734397341,"v":479460.8696427183,"t":1709888400}
+{"o":595.3734397341,"h":602.9372983999,"l":594.719053127,"c":599.0963543692,"v":427210.0731029132,"t":1709892000}
+{"o":599.0963543692,"h":732.8830568513,"l":596.622257886,"c":730.4312391531,"v":500738.4301197195,"t":1709895600}
+{"o":730.4312391531,"h":735.3258850864,"l":727.1284159802,"c":730.4144087888,"v":538528.6098380155,"t":1709899200}
+{"o":730.4144087888,"h":735.2738718873,"l":724.8545029801,"c":731.2923870456,"v":611709.2620790763,"t":1709902800}
+{"o":731.2923870456,"h":748.8583881367,"l":727.1438342449,"c":743.993506024,"v":817093.3481292998,"t":1709906400}
+{"o":743.993506024,"h":747.3004785013,"l":707.8240281305,"c":713.8755478775,"v":1400593.3354956449,"t":1709910000}
+{"o":713.8755478775,"h":728.6856589981,"l":697.5304279255,"c":727.4527223328,"v":1293643.4097946892,"t":1709913600}
+{"o":727.4527223328,"h":739.3416997236,"l":719.921383215,"c":734.2903298874,"v":1040682.8460668852,"t":1709917200}
+{"o":734.2903298874,"h":735.1730518678,"l":723.1657837556,"c":725.8820348166,"v":984544.2681643873,"t":1709920800}
+{"o":725.8820348166,"h":727.4296011451,"l":717.4193791223,"c":725.2719208958,"v":1081147.3058856132,"t":1709924400}
+{"o":725.2719208958,"h":731.5397405817,"l":717.4729974148,"c":719.3240953504,"v":1012604.7675603748,"t":1709928000}
+{"o":719.3240953504,"h":721.9017933483,"l":704.852741708,"c":708.1749909793,"v":1089089.448765432,"t":1709931600}
+{"o":708.1749909793,"h":750.1435968389,"l":705.86857543,"c":741.2233384539,"v":894525.4631104952,"t":1709935200}
+{"o":741.2233384539,"h":762.6771732972,"l":740.0780811906,"c":744.2931330086,"v":601051.0806417515,"t":1709938800}
+{"o":744.2931330086,"h":756.3388896956,"l":743.8080768711,"c":751.4863410266,"v":439404.9606197951,"t":1709942400}
+{"o":751.4863410266,"h":752.401354834,"l":743.2810016172,"c":746.7264418853,"v":375831.3487165007,"t":1709946000}
+{"o":746.7264418853,"h":754.7938786467,"l":743.5743796614,"c":752.5938358309,"v":371409.1200380201,"t":1709949600}
+{"o":752.5938358309,"h":753.4469859386,"l":748.8324352752,"c":750.5998878841,"v":308674.705708564,"t":1709953200}
+{"o":750.5998878841,"h":756.2629964382,"l":747.744526304,"c":756.1787626484,"v":289844.7896848151,"t":1709956800}
+{"o":756.1787626484,"h":762.6248686059,"l":752.7874374523,"c":761.6277551695,"v":300750.9367681909,"t":1709960400}
+{"o":761.6277551695,"h":766.7028120858,"l":760.699715713,"c":765.1102439278,"v":309978.4216276314,"t":1709964000}
+{"o":765.1102439278,"h":766.8076283355,"l":761.5202318008,"c":763.4418751743,"v":332343.8672787517,"t":1709967600}
+{"o":763.4418751743,"h":764.9488739294,"l":756.3883263178,"c":757.2573836735,"v":306633.9591876878,"t":1709971200}
+{"o":757.2573836735,"h":763.7029850902,"l":754.3177192424,"c":756.2343558923,"v":334959.7039803275,"t":1709974800}
+{"o":756.2343558923,"h":757.7364546715,"l":746.1432387672,"c":754.9559788517,"v":328286.6987720261,"t":1709978400}
+{"o":754.9559788517,"h":756.7638377077,"l":751.4318215721,"c":754.6250486499,"v":251304.6190153011,"t":1709982000}
+{"o":754.6250486499,"h":755.3551409119,"l":746.4464553616,"c":750.44501408,"v":321260.6993397683,"t":1709985600}
+{"o":750.44501408,"h":753.602634724,"l":747.5893622938,"c":751.3946672717,"v":316795.3912131586,"t":1709989200}
+{"o":751.3946672717,"h":754.9462044441,"l":748.5433570809,"c":752.4179811653,"v":364454.7764443475,"t":1709992800}
+{"o":752.4179811653,"h":757.2371440895,"l":750.342475825,"c":756.4126498485,"v":429200.4713209721,"t":1709996400}
+{"o":756.4126498485,"h":757.2703749454,"l":747.0793397277,"c":747.7448877983,"v":447980.9654175161,"t":1710000000}
+{"o":747.7448877983,"h":749.2104667006,"l":739.2341742594,"c":745.5043130566,"v":513361.8577914903,"t":1710003600}
+{"o":745.5043130566,"h":798.8813053471,"l":743.8276414828,"c":788.2278458005,"v":402747.0688613183,"t":1710007200}
+{"o":788.2278458005,"h":793.1664212758,"l":788.2278458005,"c":790.7295468333,"v":442262.9060944141,"t":1710010800}
+{"o":790.7295468333,"h":795.6158131507,"l":790.1547059155,"c":794.1275075178,"v":441868.8835189839,"t":1710014400}
+{"o":794.1275075178,"h":794.9406057372,"l":790.3050807688,"c":793.9153120547,"v":433254.3791105299,"t":1710018000}
+{"o":793.9153120547,"h":798.0577772967,"l":787.9894796527,"c":788.5979566258,"v":443213.4353306994,"t":1710021600}
+{"o":788.5979566258,"h":790.088304849,"l":781.4199097196,"c":785.0456354294,"v":454351.8783658019,"t":1710025200}
+{"o":785.0456354294,"h":795.0564410522,"l":782.6419372184,"c":793.1016858908,"v":491009.6845429738,"t":1710028800}
+{"o":793.1016858908,"h":800.2527446191,"l":791.1453649318,"c":799.0430341105,"v":464933.8554489078,"t":1710032400}
+{"o":799.0430341105,"h":806.7288736724,"l":797.6484041424,"c":802.518885808,"v":351087.7945044173,"t":1710036000}
+{"o":802.518885808,"h":802.8606217113,"l":795.040482596,"c":797.9263503045,"v":383368.3055257899,"t":1710039600}
+{"o":797.9263503045,"h":800.9605419444,"l":797.2312596745,"c":798.6424048618,"v":363571.2520850937,"t":1710043200}
+{"o":798.6424048618,"h":805.8530276732,"l":798.1236634395,"c":801.5947618117,"v":365636.9153888521,"t":1710046800}
+{"o":801.5947618117,"h":804.126648959,"l":799.2304956345,"c":800.9868741513,"v":372238.706684245,"t":1710050400}
+{"o":800.9868741513,"h":807.6467536252,"l":798.8976709844,"c":806.1222202289,"v":430671.949880507,"t":1710054000}
+{"o":806.1222202289,"h":807.9133122808,"l":802.5051289673,"c":803.9507697079,"v":362066.7061987121,"t":1710057600}
+{"o":803.9507697079,"h":804.832198216,"l":792.3155282176,"c":795.626667533,"v":442708.0042887193,"t":1710061200}
+{"o":795.626667533,"h":803.1024107336,"l":794.9783349747,"c":798.2235887934,"v":414171.8644460082,"t":1710064800}
+{"o":798.2235887934,"h":799.8460459319,"l":784.6148717744,"c":790.6741198906,"v":365190.926552769,"t":1710068400}
+{"o":790.6741198906,"h":793.1777713741,"l":784.5394100624,"c":790.9656424572,"v":378609.8222806017,"t":1710072000}
+{"o":790.9656424572,"h":791.4953739824,"l":783.2394651775,"c":786.1909891173,"v":453331.3601057527,"t":1710075600}
+{"o":786.1909891173,"h":787.5254877958,"l":770.3669605121,"c":783.0951564602,"v":579733.8445135291,"t":1710079200}
+{"o":783.0951564602,"h":783.3016313436,"l":771.7271047031,"c":777.5981594367,"v":491025.9642300278,"t":1710082800}
+{"o":777.5981594367,"h":788.9116526767,"l":777.0041376088,"c":783.7567554325,"v":469032.3576023417,"t":1710086400}
+{"o":783.7567554325,"h":790.141829592,"l":781.2507217564,"c":785.1191915631,"v":404695.5954844464,"t":1710090000}
+{"o":785.1191915631,"h":789.0861205686,"l":782.3607522933,"c":786.7556647764,"v":395695.8322663409,"t":1710093600}
+{"o":786.7556647764,"h":790.4653900344,"l":784.9180467315,"c":789.2300135641,"v":402392.8712841176,"t":1710097200}
+{"o":789.2300135641,"h":790.1471360442,"l":783.7925709186,"c":788.1013131585,"v":416026.5924965566,"t":1710100800}
+{"o":788.1013131585,"h":790.6293725198,"l":781.0412596253,"c":781.8797729739,"v":438900.3226238298,"t":1710104400}
+{"o":781.8797729739,"h":782.1168311078,"l":763.2497349436,"c":770.900478509,"v":610445.792033628,"t":1710108000}
+{"o":770.900478509,"h":785.3596084287,"l":770.2578013254,"c":784.7603379787,"v":441363.7256764425,"t":1710111600}
+{"o":784.7603379787,"h":785.1500728769,"l":747.5339443,"c":762.4341521508,"v":637793.1584859816,"t":1710115200}
+{"o":762.4341521508,"h":765.5563062665,"l":744.185412355,"c":753.0798049383,"v":730746.4600664283,"t":1710118800}
+{"o":753.0798049383,"h":757.4450959573,"l":748.1910719276,"c":755.77318571,"v":410998.7512233416,"t":1710122400}
+{"o":755.77318571,"h":768.5004404358,"l":754.5090270486,"c":766.2441136088,"v":427733.2216004655,"t":1710126000}
+{"o":766.2441136088,"h":770.7339849112,"l":761.4562895596,"c":762.3638963272,"v":348209.640514733,"t":1710129600}
+{"o":762.3638963272,"h":771.1498437748,"l":762.1708386459,"c":764.6454102069,"v":339742.857073043,"t":1710133200}
+{"o":764.6454102069,"h":777.4100494495,"l":759.1810832321,"c":777.4100494495,"v":334448.1046187637,"t":1710136800}
+{"o":777.4100494495,"h":804.8715615968,"l":777.4100494495,"c":802.5767540624,"v":788177.8724285587,"t":1710140400}
+{"o":802.5767540624,"h":815.075357212,"l":801.9195070529,"c":809.4111358854,"v":463604.6696114035,"t":1710144000}
+{"o":809.4111358854,"h":812.3690183856,"l":805.1129064054,"c":808.5751434781,"v":394864.218251766,"t":1710147600}
+{"o":808.5751434781,"h":808.8666454302,"l":803.4718692031,"c":806.0057261941,"v":308968.548180211,"t":1710151200}
+{"o":806.0057261941,"h":813.8008871217,"l":801.9578337881,"c":805.3282955871,"v":423040.3478137149,"t":1710154800}
+{"o":805.3282955871,"h":815.7544117412,"l":803.5307779485,"c":809.1553742448,"v":427704.7658059735,"t":1710158400}
+{"o":809.1553742448,"h":810.5782377489,"l":794.6774814685,"c":796.8822033175,"v":531248.242618739,"t":1710162000}
+{"o":796.8822033175,"h":814.5387044735,"l":796.8710074926,"c":799.789281024,"v":506508.5489224851,"t":1710165600}
+{"o":799.789281024,"h":807.3272073684,"l":792.1066909433,"c":798.5910090766,"v":536313.8969361749,"t":1710169200}
+{"o":798.5910090766,"h":803.1328878347,"l":792.2411035809,"c":798.3146457883,"v":638798.0741338197,"t":1710172800}
+{"o":798.3146457883,"h":800.83484078,"l":793.3461429733,"c":799.9616254328,"v":484021.2962500994,"t":1710176400}
+{"o":799.9616254328,"h":808.323355387,"l":797.6556760712,"c":800.142541079,"v":414606.7994763755,"t":1710180000}
+{"o":800.142541079,"h":805.297897677,"l":794.2531142563,"c":798.4414907062,"v":449257.884166321,"t":1710183600}
+{"o":798.4414907062,"h":803.3868015944,"l":790.4529109541,"c":800.207322975,"v":395702.3754473209,"t":1710187200}
+{"o":800.207322975,"h":812.1518657996,"l":797.9005037418,"c":806.0610386592,"v":393824.5779237444,"t":1710190800}
+{"o":806.0610386592,"h":811.9080405243,"l":800.9781470653,"c":802.7497311805,"v":372770.2968019019,"t":1710194400}
+{"o":802.7497311805,"h":810.7162624716,"l":801.5438348237,"c":808.1254607177,"v":376795.1118346392,"t":1710198000}
+{"o":808.1254607177,"h":819.6887166043,"l":800.0162228575,"c":800.4529424172,"v":433635.404430537,"t":1710201600}
+{"o":800.4529424172,"h":808.5263646734,"l":799.5382898504,"c":807.9194762938,"v":359494.5011924729,"t":1710205200}
+{"o":807.9194762938,"h":831.7372644331,"l":806.4695272391,"c":821.3024018616,"v":536804.5340206655,"t":1710208800}
+{"o":821.3024018616,"h":842.8969347917,"l":817.4851229162,"c":818.8774868658,"v":687154.851150036,"t":1710212400}
+{"o":818.8774868658,"h":838.4011824123,"l":776.1624120022,"c":834.5407861963,"v":574856.7786856614,"t":1710216000}
+{"o":834.5407861963,"h":837.5611238467,"l":827.5811751411,"c":837.137234784,"v":362736.4661258275,"t":1710219600}
+{"o":837.137234784,"h":837.7802117532,"l":814.7732806609,"c":833.4645073754,"v":515931.2296131487,"t":1710223200}
+{"o":833.4645073754,"h":834.7806301245,"l":822.5611259173,"c":824.8719095773,"v":432822.8708030868,"t":1710226800}
+{"o":824.8719095773,"h":828.2373928078,"l":805.1800839209,"c":814.2529385565,"v":653607.5028060559,"t":1710230400}
+{"o":814.2529385565,"h":836.4829069886,"l":814.2524815298,"c":823.9544338523,"v":384862.5754699913,"t":1710234000}
+{"o":823.9544338523,"h":826.459013464,"l":815.6709518636,"c":817.8807940436,"v":423868.2358010546,"t":1710237600}
+{"o":817.8807940436,"h":826.6781238398,"l":815.1103871846,"c":816.8329168659,"v":401436.32249708,"t":1710241200}
+{"o":562.4480734909,"h":568.645696862,"l":559.6429075553,"c":562.4480734909,"v":381218.3347504988,"t":1703044800}
+{"o":562.4480734909,"h":563.161246938,"l":557.5439210998,"c":562.0807492432,"v":316122.6063756155,"t":1703048400}
+{"o":562.0807492432,"h":569.4514305048,"l":559.6869889151,"c":567.4292919853,"v":374443.1210578867,"t":1703052000}
+{"o":567.4292919853,"h":571.2649270022,"l":561.4664528881,"c":570.3276261276,"v":288355.7555586948,"t":1703055600}
+{"o":570.3276261276,"h":576.5316784792,"l":566.5477553507,"c":574.0207637239,"v":323566.3302332215,"t":1703059200}
+{"o":574.0207637239,"h":585.2056356091,"l":573.7049435281,"c":584.4340667979,"v":347280.2055495975,"t":1703062800}
+{"o":584.4340667979,"h":588.9341737414,"l":577.7508880082,"c":584.2411694091,"v":475340.6082493742,"t":1703066400}
+{"o":584.2411694091,"h":584.5792046429,"l":574.2843983989,"c":577.9905847747,"v":308078.2590268534,"t":1703070000}
+{"o":577.9905847747,"h":579.5224883201,"l":573.1979969831,"c":577.6277146814,"v":313347.3476738935,"t":1703073600}
+{"o":577.6277146814,"h":595.2807915337,"l":577.4833196365,"c":594.5236058095,"v":464427.4769048798,"t":1703077200}
+{"o":594.5236058095,"h":602.0579948863,"l":560.9634439301,"c":569.3484650912,"v":582532.939374749,"t":1703080800}
+{"o":569.3484650912,"h":596.2802944291,"l":568.1142758207,"c":580.9197218216,"v":834494.3002859034,"t":1703084400}
+{"o":580.9197218216,"h":584.3411435344,"l":569.9542056934,"c":579.0097555924,"v":613050.9096415603,"t":1703088000}
+{"o":579.0097555924,"h":602.840779865,"l":576.5896176865,"c":598.2560151244,"v":804690.502453931,"t":1703091600}
+{"o":598.2560151244,"h":609.7255211251,"l":588.2851369365,"c":596.2890928836,"v":661039.2396866941,"t":1703095200}
+{"o":596.2890928836,"h":598.3206444914,"l":583.8982616961,"c":584.1804268761,"v":548452.5240029303,"t":1703098800}
+{"o":584.1804268761,"h":585.6470049344,"l":571.1294451185,"c":574.9720144687,"v":638870.2798293075,"t":1703102400}
+{"o":574.9720144687,"h":586.4454592982,"l":572.2098528941,"c":575.659600987,"v":478405.8877034092,"t":1703106000}
+{"o":575.659600987,"h":591.0444535911,"l":573.7852944655,"c":587.5508524717,"v":448837.6286174728,"t":1703109600}
+{"o":587.5508524717,"h":594.7086631499,"l":584.8983007341,"c":592.1388805426,"v":340532.3964871695,"t":1703113200}
+{"o":592.1388805426,"h":600.4075423433,"l":586.6483531867,"c":597.1846498232,"v":484575.3467386555,"t":1703116800}
+{"o":597.1846498232,"h":597.9798071968,"l":585.1015882555,"c":596.1828101817,"v":530388.9438861,"t":1703120400}
+{"o":596.1828101817,"h":608.0558014139,"l":589.9887832741,"c":599.2072107406,"v":679177.2691083921,"t":1703124000}
+{"o":599.2072107406,"h":603.9758288966,"l":595.5166045632,"c":601.4309370309,"v":523777.5890849531,"t":1703127600}
+{"o":601.4309370309,"h":611.4851395804,"l":598.504657757,"c":611.0765358341,"v":434543.2023986446,"t":1703131200}
+{"o":611.0765358341,"h":612.5750168824,"l":596.7641495649,"c":605.1202923709,"v":489352.3483748609,"t":1703134800}
+{"o":605.1202923709,"h":624.2745224834,"l":603.6269424158,"c":623.3882570342,"v":406387.8325640412,"t":1703138400}
+{"o":623.3882570342,"h":627.4322936661,"l":618.1327724919,"c":625.1145297857,"v":377005.6298183121,"t":1703142000}
+{"o":625.1145297857,"h":629.1391095283,"l":619.0371996528,"c":620.0373707001,"v":355116.9579010363,"t":1703145600}
+{"o":620.0373707001,"h":623.1607242671,"l":611.000213996,"c":620.6793976009,"v":401057.1983161178,"t":1703149200}
+{"o":620.6793976009,"h":635.399894161,"l":619.455279409,"c":630.4796153605,"v":430990.145822623,"t":1703152800}
+{"o":630.4796153605,"h":632.1889088239,"l":625.7028391503,"c":627.3317502081,"v":503223.9360979616,"t":1703156400}
+{"o":627.3317502081,"h":635.3202423632,"l":615.4353082868,"c":624.7454288321,"v":637438.0261773258,"t":1703160000}
+{"o":624.7454288321,"h":633.6131453511,"l":622.3078303307,"c":632.9496500134,"v":461270.3100395871,"t":1703163600}
+{"o":632.9496500134,"h":638.0966192326,"l":294.0384226528,"c":297.5998588262,"v":688988.0296639358,"t":1703167200}
+{"o":297.5998588262,"h":302.3512035138,"l":282.2823759994,"c":292.0393967802,"v":551693.7641611909,"t":1703170800}
+{"o":292.0393967802,"h":299.2606156551,"l":291.9314115593,"c":298.2159495334,"v":528183.2351339473,"t":1703174400}
+{"o":298.2159495334,"h":312.8691554839,"l":295.3900111193,"c":308.2078688381,"v":898853.6894307892,"t":1703178000}
+{"o":308.2078688381,"h":315.1920908007,"l":280.7478256934,"c":285.7634228033,"v":833949.0228805746,"t":1703181600}
+{"o":285.7634228033,"h":291.2579366145,"l":269.4857450387,"c":279.1838927078,"v":641717.2296690573,"t":1703185200}
+{"o":279.1838927078,"h":281.9933544949,"l":278.0964910963,"c":280.4456161292,"v":481522.341092459,"t":1703188800}
+{"o":280.4456161292,"h":280.448054958,"l":275.0439393207,"c":276.9080727524,"v":591985.5120610904,"t":1703192400}
+{"o":276.9080727524,"h":286.4986402514,"l":276.2170042439,"c":285.7527232192,"v":518474.7896443326,"t":1703196000}
+{"o":285.7527232192,"h":288.0744906228,"l":282.613432459,"c":283.2872124242,"v":521960.4226661787,"t":1703199600}
+{"o":283.2872124242,"h":287.9099176058,"l":281.1456974791,"c":283.6047835939,"v":499740.1046764763,"t":1703203200}
+{"o":283.6047835939,"h":297.6160069105,"l":283.6043322717,"c":294.6643268832,"v":616134.5508224021,"t":1703206800}
+{"o":294.6643268832,"h":299.3737910398,"l":250.6286171271,"c":254.7406561355,"v":661271.9757855127,"t":1703210400}
+{"o":254.7406561355,"h":255.3528715413,"l":248.9180510256,"c":251.749119586,"v":582612.8489940404,"t":1703214000}
+{"o":251.749119586,"h":255.416864177,"l":250.9491674512,"c":255.2682676466,"v":477812.8200135278,"t":1703217600}
+{"o":255.2682676466,"h":256.5474609164,"l":252.4727393594,"c":255.3539960801,"v":549688.9109655838,"t":1703221200}
+{"o":255.3539960801,"h":255.7540611595,"l":239.4546395305,"c":242.6407836012,"v":869903.7446353586,"t":1703224800}
+{"o":242.6407836012,"h":243.8354650184,"l":237.3898143293,"c":240.5564523522,"v":796967.9142272114,"t":1703228400}
+{"o":240.5564523522,"h":245.9010167463,"l":238.6859447084,"c":239.4129088549,"v":638399.3150168639,"t":1703232000}
+{"o":239.4129088549,"h":247.6323635183,"l":233.747407118,"c":245.1041185898,"v":644635.8961230193,"t":1703235600}
+{"o":245.1041185898,"h":248.9322157755,"l":239.317627883,"c":246.2737787694,"v":413814.5566419333,"t":1703239200}
+{"o":246.2737787694,"h":250.1756107554,"l":245.6111895505,"c":249.923688709,"v":363072.663815677,"t":1703242800}
+{"o":249.923688709,"h":252.246858635,"l":246.2225416142,"c":251.1147729474,"v":450116.4204418974,"t":1703246400}
+{"o":251.1147729474,"h":252.2971511441,"l":239.5264231492,"c":242.4605701663,"v":380433.3594419739,"t":1703250000}
+{"o":242.4605701663,"h":243.3059175839,"l":237.0599970037,"c":242.0026776594,"v":434437.6445753021,"t":1703253600}
+{"o":242.0026776594,"h":248.5447949245,"l":241.2763597327,"c":247.7564985241,"v":483719.0816596469,"t":1703257200}
+{"o":247.7564985241,"h":248.777568216,"l":239.370397789,"c":241.3147887197,"v":552237.6708420319,"t":1703260800}
+{"o":241.3147887197,"h":246.197328385,"l":238.8177456436,"c":245.5235524308,"v":524059.8258971589,"t":1703264400}
+{"o":245.5235524308,"h":260.5356289395,"l":244.9805911035,"c":260.094657896,"v":408185.0351852162,"t":1703268000}
+{"o":260.094657896,"h":261.2988931273,"l":256.480761561,"c":259.4254255129,"v":477189.2519525579,"t":1703271600}
+{"o":259.4254255129,"h":260.9994461342,"l":257.0142851597,"c":258.4350073396,"v":381558.3615790418,"t":1703275200}
+{"o":258.4350073396,"h":261.8430761231,"l":257.9742827827,"c":258.7186030659,"v":394224.7491104717,"t":1703278800}
+{"o":258.7186030659,"h":260.546499582,"l":257.9631277904,"c":260.2494354035,"v":387409.7253855517,"t":1703282400}
+{"o":260.2494354035,"h":263.9871268495,"l":258.2329343746,"c":262.2155405431,"v":427167.4851735265,"t":1703286000}
+{"o":262.2155405431,"h":263.1011273945,"l":255.7723450043,"c":256.0777249773,"v":511571.4503514492,"t":1703289600}
+{"o":256.0777249773,"h":257.1143712161,"l":249.4469839647,"c":251.7218670133,"v":599502.5792308761,"t":1703293200}
+{"o":251.7218670133,"h":254.475530339,"l":250.984464883,"c":252.2566737095,"v":622332.4672100712,"t":1703296800}
+{"o":252.2566737095,"h":254.7546321786,"l":250.1898242077,"c":251.2321172049,"v":806584.1459132106,"t":1703300400}
+{"o":251.2321172049,"h":253.5204274593,"l":248.1404013102,"c":253.0825507303,"v":635733.0654904274,"t":1703304000}
+{"o":253.0825507303,"h":255.4112013531,"l":252.4709438706,"c":255.1341732138,"v":421930.7124245777,"t":1703307600}
+{"o":255.1341732138,"h":257.8359365981,"l":254.1396660344,"c":257.6268495857,"v":304640.7600453392,"t":1703311200}
+{"o":257.6268495857,"h":258.4899762834,"l":255.0696698591,"c":255.5417191677,"v":281322.6119302125,"t":1703314800}
+{"o":255.5417191677,"h":257.9642820434,"l":255.3900082292,"c":257.8675731225,"v":265040.2681529452,"t":1703318400}
+{"o":257.8675731225,"h":258.0169190842,"l":255.792781731,"c":256.7276370949,"v":243922.6941122805,"t":1703322000}
+{"o":256.7276370949,"h":257.4300264607,"l":255.042560956,"c":255.6600731593,"v":201814.3095112954,"t":1703325600}
+{"o":255.6600731593,"h":256.7626160542,"l":253.6323506642,"c":256.4602679816,"v":237240.0004025762,"t":1703329200}
+{"o":256.4602679816,"h":260.2559421511,"l":256.2041020271,"c":259.7148494388,"v":301855.9122224388,"t":1703332800}
+{"o":259.7148494388,"h":260.0565645574,"l":256.4049799513,"c":257.5025358272,"v":288191.6268977247,"t":1703336400}
+{"o":257.5025358272,"h":258.320752881,"l":255.3006043065,"c":257.4209186274,"v":483363.067451229,"t":1703340000}
+{"o":257.4209186274,"h":259.6548784905,"l":256.1304216176,"c":258.9295441828,"v":504029.1004481341,"t":1703343600}
+{"o":258.9295441828,"h":262.0044189778,"l":257.4930427165,"c":261.4099390336,"v":373894.3889137696,"t":1703347200}
+{"o":261.4099390336,"h":263.5785417504,"l":260.4124655373,"c":263.1341350661,"v":449412.4779218972,"t":1703350800}
+{"o":263.1341350661,"h":274.7210708313,"l":262.4066748961,"c":273.9169794421,"v":782329.8170044818,"t":1703354400}
+{"o":273.9169794421,"h":277.8828631531,"l":270.1463071042,"c":275.2305407418,"v":522794.5805454594,"t":1703358000}
+{"o":275.2305407418,"h":277.7069593823,"l":274.4861151673,"c":275.3732119047,"v":366540.0672149118,"t":1703361600}
+{"o":275.3732119047,"h":275.9821436474,"l":272.1156624612,"c":274.9350493037,"v":415378.5291257228,"t":1703365200}
+{"o":274.9350493037,"h":293.0071702393,"l":274.3012939259,"c":290.4717255392,"v":519862.028181709,"t":1703368800}
+{"o":290.4717255392,"h":290.8209688622,"l":284.8674458298,"c":288.4151704629,"v":554947.8064249802,"t":1703372400}
+{"o":288.4151704629,"h":293.2907557606,"l":287.3152645484,"c":292.7718942661,"v":447669.4959225318,"t":1703376000}
+{"o":292.7718942661,"h":300.7798876326,"l":290.0998504459,"c":299.7319583509,"v":432823.9752334108,"t":1703379600}
+{"o":299.7319583509,"h":305.1300376088,"l":297.6907414012,"c":300.4377493298,"v":485393.0582379255,"t":1703383200}
+{"o":300.4377493298,"h":312.1902508978,"l":299.6065325063,"c":310.4291984627,"v":476227.8960355039,"t":1703386800}
+{"o":310.4291984627,"h":313.7835965149,"l":303.3892805359,"c":306.5181836225,"v":561796.6708804754,"t":1703390400}
+{"o":306.5181836225,"h":308.3894716579,"l":296.4008834809,"c":302.4683072928,"v":454143.588290763,"t":1703394000}
+{"o":302.4683072928,"h":302.6294108371,"l":295.2305163036,"c":301.4052809907,"v":475955.8030304741,"t":1703397600}
+{"o":301.4052809907,"h":306.6267600096,"l":300.3878717377,"c":305.7231484891,"v":328920.3687118331,"t":1703401200}
+{"o":305.7231484891,"h":306.370740221,"l":302.5870175376,"c":304.8821143713,"v":320007.2269377897,"t":1703404800}
+{"o":304.8821143713,"h":306.3307271685,"l":301.3188659582,"c":301.8319161448,"v":261530.8476176875,"t":1703408400}
+{"o":301.8319161448,"h":302.0359085638,"l":289.2042024384,"c":294.6096657478,"v":495070.8667204153,"t":1703412000}
+{"o":294.6096657478,"h":296.4695638524,"l":285.9102127482,"c":294.8727814916,"v":364861.645290207,"t":1703415600}
+{"o":294.8727814916,"h":302.9948084279,"l":292.1771329383,"c":301.9945770196,"v":328599.5320477195,"t":1703419200}
+{"o":301.9945770196,"h":302.3610963447,"l":298.6204049615,"c":299.5007041296,"v":331413.7889091098,"t":1703422800}
+{"o":299.5007041296,"h":305.7052875036,"l":299.3957444458,"c":304.2393984772,"v":368538.8713808202,"t":1703426400}
+{"o":304.2393984772,"h":306.5365668627,"l":301.9333567586,"c":304.1250688269,"v":374628.7587251128,"t":1703430000}
+{"o":304.1250688269,"h":310.9518618297,"l":302.5882951369,"c":309.1744192763,"v":470577.9994932147,"t":1703433600}
+{"o":309.1744192763,"h":309.8879506866,"l":301.3741344088,"c":306.283590446,"v":466345.8834741509,"t":1703437200}
+{"o":306.283590446,"h":311.7606950594,"l":305.6250479532,"c":311.4535383339,"v":352585.1981965564,"t":1703440800}
+{"o":311.4535383339,"h":311.6578795827,"l":306.9394031911,"c":308.096689431,"v":362237.8830295912,"t":1703444400}
+{"o":308.096689431,"h":308.962376008,"l":297.2092361791,"c":300.3345694677,"v":483436.9078996103,"t":1703448000}
+{"o":300.3345694677,"h":304.3283956058,"l":299.3360331067,"c":303.695825926,"v":363961.0767710716,"t":1703451600}
+{"o":303.695825926,"h":304.9061191666,"l":293.6187218619,"c":299.5835532522,"v":573019.6706178739,"t":1703455200}
+{"o":299.5835532522,"h":302.5412076011,"l":297.8786642983,"c":301.0966673495,"v":354100.0424709485,"t":1703458800}
+{"o":301.0966673495,"h":302.4370791504,"l":289.3883387161,"c":292.3932173534,"v":540445.3286211008,"t":1703462400}
+{"o":292.3932173534,"h":300.3462320688,"l":292.3118514188,"c":293.5275680226,"v":402125.6624991502,"t":1703466000}
+{"o":293.5275680226,"h":296.3608293031,"l":291.683622683,"c":295.6340562418,"v":421859.8427512757,"t":1703469600}
+{"o":295.6340562418,"h":300.8329669175,"l":294.5693864058,"c":299.9663934677,"v":369677.7881975226,"t":1703473200}
+{"o":299.9663934677,"h":301.8318277984,"l":297.1345605315,"c":299.2579315097,"v":370951.1232123376,"t":1703476800}
+{"o":299.2579315097,"h":303.9087268037,"l":299.1443271709,"c":303.0726216115,"v":409781.1556057176,"t":1703480400}
+{"o":303.0726216115,"h":306.1175743356,"l":302.3498061161,"c":303.7288570918,"v":320666.1617401726,"t":1703484000}
+{"o":303.7288570918,"h":304.049737452,"l":299.8699359944,"c":302.6051071018,"v":326296.8118456124,"t":1703487600}
+{"o":302.6051071018,"h":304.3153324068,"l":296.9640713262,"c":297.0922362747,"v":321144.7955017275,"t":1703491200}
+{"o":297.0922362747,"h":299.2263057456,"l":294.6595792782,"c":296.6187158578,"v":324541.5192124543,"t":1703494800}
+{"o":296.6187158578,"h":299.2999169893,"l":296.2976683762,"c":298.1500270742,"v":233675.3175232151,"t":1703498400}
+{"o":298.1500270742,"h":301.2320330927,"l":295.4408821875,"c":299.4018139188,"v":315137.50340534,"t":1703502000}
+{"o":299.4018139188,"h":305.7160968519,"l":295.751211298,"c":305.088071963,"v":358082.9743375338,"t":1703505600}
+{"o":305.088071963,"h":309.3245116759,"l":304.7684767564,"c":307.2541380505,"v":451572.6381289898,"t":1703509200}
+{"o":307.2541380505,"h":318.2108277552,"l":305.2183336161,"c":318.2108277552,"v":458322.9686602968,"t":1703512800}
+{"o":318.2108277552,"h":331.3807894517,"l":316.2303605386,"c":330.1251148529,"v":655165.8796613386,"t":1703516400}
+{"o":330.1251148529,"h":333.3563577421,"l":324.0574427782,"c":327.1683875141,"v":626628.1471808135,"t":1703520000}
+{"o":327.1683875141,"h":332.7724406658,"l":326.5593601938,"c":331.1171108145,"v":487017.0679756668,"t":1703523600}
+{"o":331.1171108145,"h":337.1757204919,"l":326.7303827247,"c":328.2225348742,"v":464931.5321237506,"t":1703527200}
+{"o":328.2225348742,"h":331.5557469526,"l":321.9038608134,"c":324.49507922,"v":527730.6242946995,"t":1703530800}
+{"o":324.49507922,"h":324.9372857559,"l":312.7118483852,"c":319.2332688374,"v":606748.548567244,"t":1703534400}
+{"o":319.2332688374,"h":320.4438622717,"l":313.6785941254,"c":320.05325906,"v":349529.0800380484,"t":1703538000}
+{"o":320.05325906,"h":322.6047044448,"l":317.8842092401,"c":320.6913083528,"v":328529.4448995094,"t":1703541600}
+{"o":320.6913083528,"h":325.169647463,"l":318.476537837,"c":323.3537286418,"v":345511.1866579646,"t":1703545200}
+{"o":323.3537286418,"h":324.9593152241,"l":316.81385574,"c":318.7112685997,"v":402983.2338015803,"t":1703548800}
+{"o":318.7112685997,"h":323.1811238902,"l":318.3388018816,"c":319.7567054509,"v":350265.7714597415,"t":1703552400}
+{"o":319.7567054509,"h":320.7869693271,"l":313.6633680036,"c":313.991449297,"v":380733.7746883855,"t":1703556000}
+{"o":313.991449297,"h":319.550793132,"l":312.4995904233,"c":319.1442680206,"v":351440.8427432305,"t":1703559600}
+{"o":319.1442680206,"h":322.9630240724,"l":318.5065276384,"c":322.0301907456,"v":333840.251305768,"t":1703563200}
+{"o":322.0301907456,"h":322.301263147,"l":304.8702851178,"c":307.6656073904,"v":594361.774275093,"t":1703566800}
+{"o":307.6656073904,"h":310.2273972783,"l":298.7896521168,"c":300.0959251431,"v":598192.3964832622,"t":1703570400}
+{"o":300.0959251431,"h":306.7780133199,"l":296.8765428165,"c":303.5663097269,"v":400907.9906896392,"t":1703574000}
+{"o":303.5663097269,"h":305.1780624533,"l":297.8016093199,"c":304.5056172234,"v":342297.5054926249,"t":1703577600}
+{"o":304.5056172234,"h":306.6475047754,"l":299.442035602,"c":302.7993339581,"v":375900.055511991,"t":1703581200}
+{"o":302.7993339581,"h":310.0126912912,"l":302.3119876222,"c":307.6790432928,"v":337124.4019069214,"t":1703584800}
+{"o":307.6790432928,"h":308.5960833434,"l":305.6141156333,"c":307.3002342104,"v":297232.2081566334,"t":1703588400}
+{"o":307.3002342104,"h":311.9861865112,"l":304.9212723524,"c":311.8279594672,"v":319585.0384097787,"t":1703592000}
+{"o":311.8279594672,"h":313.1930752846,"l":307.4583653107,"c":309.474492755,"v":303784.5005108014,"t":1703595600}
+{"o":309.474492755,"h":309.7449907643,"l":302.2548134822,"c":302.9325164446,"v":389756.3440098244,"t":1703599200}
+{"o":302.9325164446,"h":303.4845776236,"l":295.1452507035,"c":295.781170005,"v":618393.8696075608,"t":1703602800}
+{"o":295.781170005,"h":300.8396253074,"l":293.9743719568,"c":299.2408743869,"v":615690.0329790807,"t":1703606400}
+{"o":299.2408743869,"h":299.5818565866,"l":274.4989391215,"c":284.5365182898,"v":1038055.1165148158,"t":1703610000}
+{"o":284.5365182898,"h":287.7079084462,"l":279.6516578715,"c":287.2402520937,"v":730789.684880115,"t":1703613600}
+{"o":287.2402520937,"h":288.4194184895,"l":284.0148784404,"c":284.9934088335,"v":475736.518637877,"t":1703617200}
+{"o":284.9934088335,"h":289.0841251639,"l":284.1574283517,"c":286.4885949308,"v":424994.3493933531,"t":1703620800}
+{"o":286.4885949308,"h":294.2270706728,"l":285.5840302483,"c":293.4934848447,"v":438742.1124043792,"t":1703624400}
+{"o":293.4934848447,"h":299.3967772379,"l":291.7397156783,"c":299.0273035283,"v":414914.7342343024,"t":1703628000}
+{"o":299.0273035283,"h":302.2832960743,"l":296.0360531101,"c":301.1632169395,"v":460487.3303002733,"t":1703631600}
+{"o":301.1632169395,"h":304.0346413094,"l":294.5216286498,"c":295.0338072792,"v":450488.6036333377,"t":1703635200}
+{"o":295.0338072792,"h":300.0881248936,"l":294.694006786,"c":297.7433974445,"v":358783.6824056947,"t":1703638800}
+{"o":297.7433974445,"h":297.9304609553,"l":291.0572001504,"c":293.2300468095,"v":437432.2427945285,"t":1703642400}
+{"o":293.2300468095,"h":295.758762928,"l":288.9403381638,"c":290.4908176499,"v":521770.865784083,"t":1703646000}
+{"o":290.4908176499,"h":296.4386923945,"l":290.3730099432,"c":295.1593498605,"v":348420.8723836204,"t":1703649600}
+{"o":295.1593498605,"h":298.4023584457,"l":283.0564866399,"c":289.2563543329,"v":344902.2888745818,"t":1703653200}
+{"o":289.2563543329,"h":292.6523288097,"l":287.5304912965,"c":290.2034577985,"v":339085.6767342579,"t":1703656800}
+{"o":290.2034577985,"h":315.0897407912,"l":288.0559945411,"c":312.7203058467,"v":246789.4472511103,"t":1703660400}
+{"o":312.7203058467,"h":350.2169696992,"l":311.0940835427,"c":348.0102982686,"v":316173.076831051,"t":1703664000}
+{"o":348.0102982686,"h":348.6567759635,"l":343.179763939,"c":343.3258055934,"v":265722.5501718708,"t":1703667600}
+{"o":343.3258055934,"h":354.5238455283,"l":342.850203849,"c":354.5238455283,"v":285911.746302076,"t":1703671200}
+{"o":354.5238455283,"h":355.5205169377,"l":346.9045334035,"c":348.2967090324,"v":375299.8042296951,"t":1703674800}
+{"o":348.2967090324,"h":349.4543002777,"l":344.3586478779,"c":346.0223921036,"v":323202.6336467299,"t":1703678400}
+{"o":346.0223921036,"h":349.1026418651,"l":343.9056207792,"c":344.0514216322,"v":409586.5983375897,"t":1703682000}
+{"o":344.0514216322,"h":345.3567942729,"l":331.4590042881,"c":333.7005825895,"v":630565.2601235071,"t":1703685600}
+{"o":333.7005825895,"h":336.1219309076,"l":328.8332623791,"c":332.7742346884,"v":602233.9406837499,"t":1703689200}
+{"o":332.7742346884,"h":333.7752687305,"l":322.8192181214,"c":322.8708549301,"v":672874.6148590612,"t":1703692800}
+{"o":322.8708549301,"h":334.6789756265,"l":322.8398790685,"c":333.1031936521,"v":473501.7776187262,"t":1703696400}
+{"o":333.1031936521,"h":381.3305791484,"l":330.8694511132,"c":378.5139914741,"v":429686.7207965617,"t":1703700000}
+{"o":378.5139914741,"h":379.4592901369,"l":367.6064608479,"c":374.6046655537,"v":384039.5027885812,"t":1703703600}
+{"o":374.6046655537,"h":380.3963638601,"l":372.7939005079,"c":378.6580938039,"v":354777.4578801619,"t":1703707200}
+{"o":378.6580938039,"h":379.7548657736,"l":373.3907142229,"c":375.1992258258,"v":316099.0423471513,"t":1703710800}
+{"o":375.1992258258,"h":377.0717735894,"l":366.4510633302,"c":368.9372369657,"v":380114.879382692,"t":1703714400}
+{"o":368.9372369657,"h":370.9612376906,"l":366.471395988,"c":367.9002945519,"v":317612.0798321795,"t":1703718000}
+{"o":367.9002945519,"h":376.6807768234,"l":366.6907301554,"c":369.5060115173,"v":413566.7865066655,"t":1703721600}
+{"o":369.5060115173,"h":371.3873899997,"l":357.8362140536,"c":360.9643720388,"v":490824.0486750994,"t":1703725200}
+{"o":360.9643720388,"h":362.1496467186,"l":351.3066933134,"c":354.638389103,"v":480676.4213540005,"t":1703728800}
+{"o":354.638389103,"h":360.9783805687,"l":353.5425092057,"c":358.6280072129,"v":440936.3368052664,"t":1703732400}
+{"o":358.6280072129,"h":363.3304934323,"l":356.0420788927,"c":359.4619029991,"v":266172.4428614249,"t":1703736000}
+{"o":359.4619029991,"h":363.827082923,"l":358.4788716736,"c":361.7912536296,"v":321406.2245365308,"t":1703739600}
+{"o":361.7912536296,"h":367.2296937905,"l":358.6544064156,"c":359.7044768085,"v":319642.4478658313,"t":1703743200}
+{"o":359.7044768085,"h":364.4830828066,"l":352.1768825741,"c":363.4938669484,"v":431073.3755889622,"t":1703746800}
+{"o":363.4938669484,"h":364.2349025546,"l":360.1937106184,"c":360.8463742375,"v":278201.6986083743,"t":1703750400}
+{"o":360.8463742375,"h":362.7690915941,"l":354.6886210365,"c":358.9129598357,"v":267592.6769451705,"t":1703754000}
+{"o":358.9129598357,"h":365.0715977383,"l":357.7243498176,"c":361.8482102348,"v":245968.4626077348,"t":1703757600}
+{"o":361.8482102348,"h":394.1352751602,"l":359.617339418,"c":390.5825188492,"v":204425.3847941307,"t":1703761200}
+{"o":390.5825188492,"h":392.4622593168,"l":375.3300857882,"c":377.6240957661,"v":600335.6499579402,"t":1703764800}
+{"o":377.6240957661,"h":382.2891449161,"l":370.7650588724,"c":377.7007737465,"v":517167.1860221753,"t":1703768400}
+{"o":377.7007737465,"h":378.4373205618,"l":360.2171591898,"c":369.0617265006,"v":786750.8497055791,"t":1703772000}
+{"o":369.0617265006,"h":375.7060933373,"l":368.4073934922,"c":372.1534380962,"v":437149.7684896382,"t":1703775600}
+{"o":372.1534380962,"h":374.0764964066,"l":364.997257149,"c":368.7624791785,"v":358786.4932741391,"t":1703779200}
+{"o":368.7624791785,"h":375.658006843,"l":368.1711420968,"c":372.7442364255,"v":342305.3810224248,"t":1703782800}
+{"o":372.7442364255,"h":374.1514072122,"l":368.0570261675,"c":369.9502882768,"v":310318.4800801082,"t":1703786400}
+{"o":369.9502882768,"h":378.8834280233,"l":369.3002540795,"c":377.2994348726,"v":262391.4714653238,"t":1703790000}
+{"o":377.2994348726,"h":378.0029767343,"l":368.7949342274,"c":372.2879679991,"v":334042.9136469699,"t":1703793600}
+{"o":372.2879679991,"h":378.2085439666,"l":371.1711738643,"c":374.8499654822,"v":388845.926448544,"t":1703797200}
+{"o":374.8499654822,"h":387.5780063924,"l":373.8135430475,"c":386.7428850814,"v":388800.1864933749,"t":1703800800}
+{"o":386.7428850814,"h":387.3475178082,"l":380.1515527854,"c":380.3043732966,"v":351075.7810525471,"t":1703804400}
+{"o":380.3043732966,"h":382.6079480498,"l":371.657468372,"c":373.5818551041,"v":484814.4105959688,"t":1703808000}
+{"o":373.5818551041,"h":385.5578767362,"l":371.5607744635,"c":382.9552555285,"v":533571.3472425217,"t":1703811600}
+{"o":382.9552555285,"h":392.3558666008,"l":382.1180772995,"c":390.4416113659,"v":514817.2995474604,"t":1703815200}
+{"o":390.4416113659,"h":395.6528083072,"l":389.0732440726,"c":391.9668468528,"v":325249.9753195507,"t":1703818800}
+{"o":391.9668468528,"h":395.472196037,"l":389.1472270941,"c":392.8261305699,"v":303076.0033497884,"t":1703822400}
+{"o":392.8261305699,"h":398.5742923602,"l":390.0482659118,"c":397.156376799,"v":244419.4503680522,"t":1703826000}
+{"o":397.156376799,"h":405.1356320921,"l":396.0166524532,"c":404.0883505817,"v":337804.3587387888,"t":1703829600}
+{"o":404.0883505817,"h":404.3326935379,"l":391.7921845037,"c":392.7147516448,"v":311524.890440942,"t":1703833200}
+{"o":392.7147516448,"h":405.388452558,"l":392.3471420476,"c":404.7856496031,"v":271106.6816844771,"t":1703836800}
+{"o":404.7856496031,"h":409.5557486218,"l":400.5107624159,"c":406.6113422037,"v":369828.2058324215,"t":1703840400}
+{"o":406.6113422037,"h":407.8999922013,"l":402.191943214,"c":402.6107260632,"v":296282.5994146848,"t":1703844000}
+{"o":402.6107260632,"h":406.0605821839,"l":400.5875044067,"c":401.7432429433,"v":231228.6498512547,"t":1703847600}
+{"o":401.7432429433,"h":402.4918240554,"l":397.5355351997,"c":400.1414474846,"v":282929.621509638,"t":1703851200}
+{"o":400.1414474846,"h":404.2445843717,"l":396.5872223622,"c":403.0814022881,"v":242437.8046952532,"t":1703854800}
+{"o":403.0814022881,"h":410.6826909406,"l":403.0583260917,"c":407.9620243196,"v":338303.5481530696,"t":1703858400}
+{"o":407.9620243196,"h":408.4539983338,"l":391.9725678121,"c":395.429681103,"v":462796.9410862113,"t":1703862000}
+{"o":395.429681103,"h":401.7908409302,"l":386.8988932267,"c":387.6318447307,"v":533051.9552487142,"t":1703865600}
+{"o":387.6318447307,"h":391.9544508666,"l":383.4736865611,"c":387.0905541594,"v":471550.2416694351,"t":1703869200}
+{"o":387.0905541594,"h":396.5788805516,"l":386.2210918288,"c":394.095992767,"v":325842.022216558,"t":1703872800}
+{"o":394.095992767,"h":397.9859526667,"l":391.7303648222,"c":395.2435751032,"v":213299.8565731298,"t":1703876400}
+{"o":395.2435751032,"h":396.17207,"l":389.7809983478,"c":391.2391461865,"v":233865.9218194861,"t":1703880000}
+{"o":391.2391461865,"h":394.863800984,"l":387.0055692658,"c":389.4415723785,"v":263579.6593045181,"t":1703883600}
+{"o":389.4415723785,"h":393.9692390009,"l":384.4737496745,"c":388.4204779311,"v":286191.7486777144,"t":1703887200}
+{"o":388.4204779311,"h":396.7276130755,"l":388.4204779311,"c":396.5355302422,"v":206478.8789393763,"t":1703890800}
+{"o":396.5355302422,"h":398.2556257749,"l":394.1025493146,"c":395.3694133921,"v":208032.7803926079,"t":1703894400}
+{"o":395.3694133921,"h":400.9238430314,"l":392.8063425375,"c":397.0941693584,"v":204822.3402202957,"t":1703898000}
+{"o":397.0941693584,"h":397.2372285364,"l":390.8130599777,"c":391.4635800332,"v":178902.6770114257,"t":1703901600}
+{"o":391.4635800332,"h":392.9436002435,"l":384.4686320793,"c":386.3374427435,"v":227413.8434147367,"t":1703905200}
+{"o":386.3374427435,"h":389.6245161374,"l":385.5034414435,"c":388.6516660592,"v":214342.6953388767,"t":1703908800}
+{"o":388.6516660592,"h":391.3659826403,"l":386.8233406391,"c":390.5908651627,"v":291418.9408178436,"t":1703912400}
+{"o":390.5908651627,"h":391.39507028,"l":388.5470230859,"c":390.0913149873,"v":204624.2256813104,"t":1703916000}
+{"o":390.0913149873,"h":391.2762897592,"l":384.5191073026,"c":385.2660059984,"v":210555.3652457177,"t":1703919600}
+{"o":385.2660059984,"h":385.4979815712,"l":377.1594655573,"c":377.6911092562,"v":307357.2404727832,"t":1703923200}
+{"o":377.6911092562,"h":380.1019793335,"l":375.6477170666,"c":379.0569136315,"v":273933.1912057922,"t":1703926800}
+{"o":379.0569136315,"h":381.6742090777,"l":376.8718663435,"c":380.5494921175,"v":233046.2864867457,"t":1703930400}
+{"o":380.5494921175,"h":382.2559566068,"l":379.6545369116,"c":381.0117280429,"v":159045.8175410875,"t":1703934000}
+{"o":381.0117280429,"h":386.636907524,"l":380.7236281851,"c":384.015913186,"v":176558.6148751719,"t":1703937600}
+{"o":384.015913186,"h":385.6411446685,"l":382.4282572524,"c":383.8937267814,"v":205503.0192854567,"t":1703941200}
+{"o":383.8937267814,"h":388.4030283341,"l":383.8303110199,"c":387.6279963377,"v":221038.687586974,"t":1703944800}
+{"o":387.6279963377,"h":388.4913964338,"l":382.6475700023,"c":388.4913964338,"v":270751.5346384565,"t":1703948400}
+{"o":388.4913964338,"h":391.2227415423,"l":384.0138022147,"c":386.0980747139,"v":348111.9094406008,"t":1703952000}
+{"o":386.0980747139,"h":387.57944779,"l":383.1503677012,"c":386.7798347335,"v":238502.5648825548,"t":1703955600}
+{"o":386.7798347335,"h":387.2190459481,"l":383.5997346854,"c":385.088201273,"v":208227.8224353476,"t":1703959200}
+{"o":385.088201273,"h":387.940773573,"l":383.7463759649,"c":385.4439937473,"v":212395.4349125436,"t":1703962800}
+{"o":385.4439937473,"h":388.8773785796,"l":385.2138628105,"c":385.5417083885,"v":215791.3674173118,"t":1703966400}
+{"o":385.5417083885,"h":386.9887876675,"l":380.7044225204,"c":382.486001555,"v":191893.7496818906,"t":1703970000}
+{"o":382.486001555,"h":382.8513846618,"l":378.6886647167,"c":379.7209252265,"v":181434.3184336043,"t":1703973600}
+{"o":379.7209252265,"h":381.7866844359,"l":377.7329601399,"c":380.0674397212,"v":197706.2099039312,"t":1703977200}
+{"o":380.0674397212,"h":383.6223691171,"l":379.5932637228,"c":382.7292948801,"v":204372.3158419458,"t":1703980800}
+{"o":382.7292948801,"h":383.9635877659,"l":377.582764554,"c":378.2526286393,"v":197588.984107645,"t":1703984400}
+{"o":378.2526286393,"h":379.6669136123,"l":370.8299160155,"c":375.5266570396,"v":233804.6533275534,"t":1703988000}
+{"o":375.5266570396,"h":376.0289349709,"l":371.6592629769,"c":375.671200533,"v":218193.1507138139,"t":1703991600}
+{"o":375.671200533,"h":381.6362591652,"l":374.6682475409,"c":380.1102147668,"v":193638.8660171416,"t":1703995200}
+{"o":380.1102147668,"h":382.2845867032,"l":377.7171595486,"c":377.9595294037,"v":160216.8801792609,"t":1703998800}
+{"o":377.9595294037,"h":383.3790158141,"l":377.9595294037,"c":382.1490460131,"v":167630.2690279804,"t":1704002400}
+{"o":382.1490460131,"h":390.8665871144,"l":381.62006023,"c":388.0082278289,"v":209307.8714099941,"t":1704006000}
+{"o":388.0082278289,"h":389.9088340016,"l":385.7980103232,"c":388.3500107055,"v":194469.3623901065,"t":1704009600}
+{"o":388.3500107055,"h":392.1183388993,"l":387.6215619308,"c":389.7636422787,"v":171183.4812517106,"t":1704013200}
+{"o":389.7636422787,"h":390.7082023809,"l":388.1671800314,"c":388.7516598397,"v":145750.0318731179,"t":1704016800}
+{"o":388.7516598397,"h":389.1994681446,"l":387.2213816677,"c":388.851066682,"v":165982.1395911334,"t":1704020400}
+{"o":388.851066682,"h":392.286997361,"l":384.8696741907,"c":385.8585410689,"v":186810.5460064456,"t":1704024000}
+{"o":385.8585410689,"h":387.0456707605,"l":383.3854144433,"c":385.0051348784,"v":193069.1259082459,"t":1704027600}
+{"o":385.0051348784,"h":386.8054244108,"l":383.5800079032,"c":384.4976017516,"v":167518.2234265977,"t":1704031200}
+{"o":384.4976017516,"h":386.9801156983,"l":381.3984848901,"c":382.433311182,"v":202885.8605961052,"t":1704034800}
+{"o":382.433311182,"h":387.5210570694,"l":381.7487532837,"c":385.8472490625,"v":158750.3360576968,"t":1704038400}
+{"o":385.8472490625,"h":389.4958845403,"l":385.0703543893,"c":389.1071004972,"v":180052.9550880969,"t":1704042000}
+{"o":389.1071004972,"h":389.3849199156,"l":386.2250171966,"c":387.5778782845,"v":165596.1808226302,"t":1704045600}
+{"o":387.5778782845,"h":389.7531732312,"l":386.2462990235,"c":387.1432607038,"v":146796.3785931956,"t":1704049200}
+{"o":387.1432607038,"h":391.3129288901,"l":386.1352652102,"c":391.0953773145,"v":226963.5462868232,"t":1704052800}
+{"o":391.0953773145,"h":392.3625473686,"l":387.5137206866,"c":387.9753728346,"v":235412.5764192609,"t":1704056400}
+{"o":387.9753728346,"h":388.2139307667,"l":259.7806783837,"c":274.8279268807,"v":262879.5838045746,"t":1704060000}
+{"o":274.8279268807,"h":286.7575585149,"l":272.9102063892,"c":277.8949249941,"v":318815.4897626079,"t":1704063600}
+{"o":277.8949249941,"h":283.5619212754,"l":277.8949249941,"c":278.6040549239,"v":335650.2052488847,"t":1704067200}
+{"o":278.6040549239,"h":287.9691303711,"l":277.5700474648,"c":284.2769427087,"v":270330.0508939269,"t":1704070800}
+{"o":284.2769427087,"h":284.8895714131,"l":282.0960867768,"c":283.2013953217,"v":172055.5520536867,"t":1704074400}
+{"o":283.2013953217,"h":284.0028435266,"l":280.0856515996,"c":281.4120230679,"v":192648.9438162786,"t":1704078000}
+{"o":281.4120230679,"h":283.8712198392,"l":277.5657789606,"c":280.0975513865,"v":186894.4682494282,"t":1704081600}
+{"o":280.0975513865,"h":280.8180351501,"l":277.4155514818,"c":277.7409394226,"v":134807.0769714678,"t":1704085200}
+{"o":277.7409394226,"h":280.1002703046,"l":277.4437698115,"c":279.5903637504,"v":102906.9664072256,"t":1704088800}
+{"o":279.5903637504,"h":282.8875635967,"l":278.4179409446,"c":279.9759899509,"v":136517.8718676768,"t":1704092400}
+{"o":279.9759899509,"h":281.2083397461,"l":278.6182280781,"c":279.9690237022,"v":102099.1887061339,"t":1704096000}
+{"o":279.9690237022,"h":284.4922223491,"l":278.2878425633,"c":284.293353342,"v":136975.5199064655,"t":1704099600}
+{"o":284.293353342,"h":286.0336817506,"l":283.8674195664,"c":284.4829574092,"v":122347.6241235444,"t":1704103200}
+{"o":284.4829574092,"h":285.5845369107,"l":283.3384460982,"c":284.7934219911,"v":106236.3339156117,"t":1704106800}
+{"o":284.7934219911,"h":289.3708752281,"l":283.673536811,"c":286.357417613,"v":171439.4645769135,"t":1704110400}
+{"o":286.357417613,"h":288.8681883111,"l":285.1137897598,"c":287.8049242536,"v":174893.1401722803,"t":1704114000}
+{"o":287.8049242536,"h":287.8049242536,"l":284.9950820639,"c":285.1084933891,"v":199410.4189394315,"t":1704117600}
+{"o":285.1084933891,"h":290.4394640187,"l":284.8983183429,"c":289.5095940956,"v":220172.1147494873,"t":1704121200}
+{"o":289.5095940956,"h":296.1199206546,"l":289.0842195991,"c":291.1658777227,"v":302822.0274106049,"t":1704124800}
+{"o":291.1658777227,"h":292.7369494478,"l":290.0180232363,"c":292.3765736583,"v":192647.6905880012,"t":1704128400}
+{"o":292.3765736583,"h":297.0250534333,"l":292.3725242716,"c":294.7644284797,"v":275954.1551695745,"t":1704132000}
+{"o":294.7644284797,"h":298.0189328028,"l":293.5147098506,"c":297.2385641526,"v":234390.2407141159,"t":1704135600}
+{"o":297.2385641526,"h":299.2654973544,"l":294.6256539025,"c":295.0478494793,"v":283869.2504622847,"t":1704139200}
+{"o":295.0478494793,"h":295.63828989,"l":293.3920046938,"c":294.8754674979,"v":235525.8617074099,"t":1704142800}
+{"o":294.8754674979,"h":295.8449836456,"l":292.240815496,"c":294.9511064367,"v":181037.1057682664,"t":1704146400}
+{"o":294.9511064367,"h":299.5628408231,"l":294.9386320132,"c":299.5134433754,"v":247705.8410343728,"t":1704150000}
+{"o":299.5134433754,"h":301.8380449867,"l":296.4819521491,"c":301.578774054,"v":330952.3959326255,"t":1704153600}
+{"o":301.578774054,"h":307.9937592661,"l":301.4719138757,"c":303.4207077138,"v":399865.448278251,"t":1704157200}
+{"o":303.4207077138,"h":306.1797717647,"l":303.0891500586,"c":306.085768461,"v":230969.5774545859,"t":1704160800}
+{"o":306.085768461,"h":306.2047495304,"l":302.7100225348,"c":304.5273122804,"v":239352.3021586016,"t":1704164400}
+{"o":304.5273122804,"h":308.202547673,"l":303.3068430207,"c":307.3983785703,"v":329031.7804858648,"t":1704168000}
+{"o":307.3983785703,"h":309.3380778525,"l":306.547488789,"c":307.8218679661,"v":281092.1414938237,"t":1704171600}
+{"o":307.8218679661,"h":313.9288503838,"l":305.8047287557,"c":312.2910661838,"v":273595.116309763,"t":1704175200}
+{"o":312.2910661838,"h":317.8486126098,"l":312.2910661838,"c":317.2603121907,"v":252784.0286390626,"t":1704178800}
+{"o":317.2603121907,"h":318.7291833909,"l":315.2154922558,"c":317.4172220844,"v":234980.5626645687,"t":1704182400}
+{"o":317.4172220844,"h":323.8290898637,"l":316.9349848639,"c":321.2684211284,"v":253104.3530085277,"t":1704186000}
+{"o":321.2684211284,"h":322.9360723286,"l":316.8663535797,"c":319.6640220494,"v":255638.7618602828,"t":1704189600}
+{"o":319.6640220494,"h":321.9847798412,"l":312.9510831137,"c":315.5621866794,"v":240857.4174031592,"t":1704193200}
+{"o":315.5621866794,"h":316.6969313485,"l":312.8273084966,"c":313.1592236489,"v":166495.6447065913,"t":1704196800}
+{"o":313.1592236489,"h":316.0370878614,"l":312.9448722476,"c":314.1753228131,"v":176228.8507307594,"t":1704200400}
+{"o":314.1753228131,"h":315.0571125368,"l":303.1761654482,"c":305.1647490119,"v":319408.3516895068,"t":1704204000}
+{"o":305.1647490119,"h":306.5723893516,"l":299.6221133137,"c":303.9415619393,"v":347372.7326138972,"t":1704207600}
+{"o":303.9415619393,"h":305.9736033798,"l":300.917480188,"c":305.2054201126,"v":284162.348445658,"t":1704211200}
+{"o":305.2054201126,"h":305.9824449082,"l":296.6494079075,"c":298.5125541329,"v":269407.372288001,"t":1704214800}
+{"o":298.5125541329,"h":300.4758511184,"l":297.9804326495,"c":298.7214136742,"v":197179.3045294404,"t":1704218400}
+{"o":298.7214136742,"h":302.1394409643,"l":296.6225221914,"c":298.213702071,"v":240498.6332870064,"t":1704222000}
+{"o":298.213702071,"h":301.0235236302,"l":296.5168172852,"c":296.6377037207,"v":230444.4586840544,"t":1704225600}
+{"o":296.6377037207,"h":299.1146412394,"l":295.3926538988,"c":299.001297986,"v":226307.543025176,"t":1704229200}
+{"o":299.001297986,"h":301.5675956341,"l":298.1289283332,"c":299.171089227,"v":228133.8122998479,"t":1704232800}
+{"o":299.171089227,"h":299.4298853613,"l":294.0568541542,"c":295.7682584301,"v":207299.4692981677,"t":1704236400}
+{"o":295.7682584301,"h":299.1745371043,"l":295.4224416895,"c":297.2522625054,"v":254924.3237150937,"t":1704240000}
+{"o":297.2522625054,"h":300.5554609908,"l":295.7643816164,"c":299.5881266527,"v":205735.934860672,"t":1704243600}
+{"o":299.5881266527,"h":301.0872883469,"l":297.8860868918,"c":298.4502845471,"v":160140.9178193554,"t":1704247200}
+{"o":298.4502845471,"h":299.4758003164,"l":296.9798850855,"c":299.0602172175,"v":165785.8523671153,"t":1704250800}
+{"o":299.0602172175,"h":299.8906677884,"l":296.8128931532,"c":298.9815510313,"v":175156.5989583375,"t":1704254400}
+{"o":298.9815510313,"h":301.496942733,"l":298.2687347216,"c":300.0668944838,"v":209421.595071605,"t":1704258000}
+{"o":300.0668944838,"h":327.0947652722,"l":298.9662985605,"c":325.8265786685,"v":272260.5513814493,"t":1704261600}
+{"o":325.8265786685,"h":327.6980748749,"l":320.6864395858,"c":321.470119421,"v":197336.659812254,"t":1704265200}
+{"o":321.470119421,"h":323.8114859259,"l":320.9257705589,"c":323.0183749791,"v":151355.7160867325,"t":1704268800}
+{"o":323.0183749791,"h":326.1154557852,"l":322.6916005856,"c":324.9305656817,"v":191912.9017204497,"t":1704272400}
+{"o":324.9305656817,"h":326.082692514,"l":317.9100204691,"c":319.9877764867,"v":224930.3797448388,"t":1704276000}
+{"o":319.9877764867,"h":320.3141124198,"l":305.8906650902,"c":308.5834444111,"v":480492.6390123213,"t":1704279600}
+{"o":308.5834444111,"h":349.4718058822,"l":284.8554435905,"c":338.8170552547,"v":975489.2048881879,"t":1704283200}
+{"o":338.8170552547,"h":339.7006404951,"l":327.3824376912,"c":331.9637566838,"v":564705.3597294046,"t":1704286800}
+{"o":331.9637566838,"h":332.9404977425,"l":322.463732446,"c":326.7274168643,"v":479602.4353177007,"t":1704290400}
+{"o":326.7274168643,"h":342.4163240393,"l":326.3118063677,"c":342.2015021271,"v":478940.3945980619,"t":1704294000}
+{"o":342.2015021271,"h":350.1313925412,"l":334.2916341995,"c":337.5430411574,"v":618730.6743404735,"t":1704297600}
+{"o":337.5430411574,"h":337.8279114278,"l":327.6492397365,"c":330.4290541935,"v":321134.467342995,"t":1704301200}
+{"o":330.4290541935,"h":333.9685665554,"l":323.0745881389,"c":326.9666411453,"v":297000.6850885449,"t":1704304800}
+{"o":326.9666411453,"h":333.4999610371,"l":326.0404271238,"c":328.9903430776,"v":257654.1615360813,"t":1704308400}
+{"o":328.9903430776,"h":336.8151869873,"l":328.4390362491,"c":336.1951517914,"v":228927.486854014,"t":1704312000}
+{"o":336.1951517914,"h":339.2611574023,"l":333.514098718,"c":338.6432468141,"v":275678.5067322711,"t":1704315600}
+{"o":338.6432468141,"h":338.7730852352,"l":331.9781722035,"c":333.7671868339,"v":227921.5417574219,"t":1704319200}
+{"o":333.7671868339,"h":334.3032219864,"l":330.2589548945,"c":332.7130303167,"v":238619.9120538178,"t":1704322800}
+{"o":332.7130303167,"h":338.6913109546,"l":331.7446522102,"c":338.3096002958,"v":296984.4075958359,"t":1704326400}
+{"o":338.3096002958,"h":339.2359739783,"l":330.6307362436,"c":332.4747892527,"v":235547.758168173,"t":1704330000}
+{"o":332.4747892527,"h":340.8914387103,"l":331.3265733159,"c":340.5047665037,"v":285239.853825887,"t":1704333600}
+{"o":340.5047665037,"h":344.2162466977,"l":338.5742885336,"c":341.6357137687,"v":350180.1162185509,"t":1704337200}
+{"o":341.6357137687,"h":342.7129359926,"l":338.9570989729,"c":339.856780591,"v":266053.1527320298,"t":1704340800}
+{"o":339.856780591,"h":343.064599492,"l":337.0327314395,"c":341.9546472937,"v":284309.0343585681,"t":1704344400}
+{"o":341.9546472937,"h":342.8104389928,"l":339.350120207,"c":340.5012956867,"v":187073.4257204872,"t":1704348000}
+{"o":340.5012956867,"h":383.0071017545,"l":333.9591281166,"c":374.3275124712,"v":212228.7650032978,"t":1704351600}
+{"o":374.3275124712,"h":375.6982390804,"l":369.7121816582,"c":371.2395375253,"v":213106.647209889,"t":1704355200}
+{"o":371.2395375253,"h":375.1256086328,"l":371.1376990525,"c":372.783744983,"v":132694.7881492312,"t":1704358800}
+{"o":372.783744983,"h":375.1335592669,"l":360.0279686894,"c":372.4062357954,"v":194881.2845442274,"t":1704362400}
+{"o":372.4062357954,"h":401.8380586813,"l":369.7677693374,"c":391.0376368139,"v":157561.9084956305,"t":1704366000}
+{"o":391.0376368139,"h":396.2821026331,"l":389.742162621,"c":394.7435596784,"v":213915.7467060109,"t":1704369600}
+{"o":394.7435596784,"h":399.0026550221,"l":390.4397231595,"c":396.8610943741,"v":219578.6561888835,"t":1704373200}
+{"o":396.8610943741,"h":447.7619946177,"l":394.827592477,"c":435.626269124,"v":261936.4981342299,"t":1704376800}
+{"o":435.626269124,"h":444.5570986851,"l":391.758418256,"c":399.9411609953,"v":366692.2034479844,"t":1704380400}
+{"o":399.9411609953,"h":400.7616408718,"l":392.037826032,"c":393.3300099853,"v":317566.6134547209,"t":1704384000}
+{"o":393.3300099853,"h":410.487053094,"l":392.0015529751,"c":407.7385641304,"v":265428.246795034,"t":1704387600}
+{"o":407.7385641304,"h":410.9538308715,"l":406.3280825432,"c":410.0268267457,"v":214158.2863468143,"t":1704391200}
+{"o":410.0268267457,"h":421.8845762151,"l":409.6173359734,"c":416.0610161335,"v":366300.3722021937,"t":1704394800}
+{"o":416.0610161335,"h":427.3981374058,"l":416.0610161335,"c":421.3688513743,"v":356732.6451369976,"t":1704398400}
+{"o":421.3688513743,"h":423.6316148417,"l":416.6299232909,"c":417.8097072551,"v":261739.474442673,"t":1704402000}
+{"o":417.8097072551,"h":422.6641878792,"l":413.9191227328,"c":414.5798822656,"v":260814.0690420742,"t":1704405600}
+{"o":414.5798822656,"h":416.71642123,"l":413.0220979069,"c":414.8551606602,"v":211761.8932725048,"t":1704409200}
+{"o":414.8551606602,"h":416.8854008434,"l":407.3356924856,"c":411.7179296835,"v":265634.4258194939,"t":1704412800}
+{"o":411.7179296835,"h":413.7566203654,"l":396.0267996359,"c":399.8498835055,"v":374526.4019634803,"t":1704416400}
+{"o":399.8498835055,"h":404.7455969126,"l":397.501774895,"c":399.6107904773,"v":305506.4487550766,"t":1704420000}
+{"o":399.6107904773,"h":402.8846202892,"l":397.5413891611,"c":399.2494705005,"v":197248.6490353604,"t":1704423600}
+{"o":399.2494705005,"h":400.882106253,"l":395.8360169312,"c":398.720334579,"v":234022.3617898345,"t":1704427200}
+{"o":398.720334579,"h":403.6964569031,"l":397.9635609074,"c":400.9882812845,"v":188941.6918573595,"t":1704430800}
+{"o":400.9882812845,"h":402.3556716856,"l":397.7922476779,"c":401.5810277202,"v":148282.1103618559,"t":1704434400}
+{"o":401.5810277202,"h":479.1162210922,"l":399.7434795236,"c":465.3043341443,"v":140711.0397790233,"t":1704438000}
+{"o":465.3043341443,"h":470.3876072031,"l":465.2207587652,"c":466.7490705761,"v":140263.3799598025,"t":1704441600}
+{"o":466.7490705761,"h":473.722896312,"l":466.6676643363,"c":471.8711250018,"v":233934.9175900735,"t":1704445200}
+{"o":471.8711250018,"h":472.5628416725,"l":457.9730868625,"c":459.4215251514,"v":199714.7369017566,"t":1704448800}
+{"o":459.4215251514,"h":463.2418498238,"l":457.7631074847,"c":458.3824465309,"v":207669.1468113727,"t":1704452400}
+{"o":458.3824465309,"h":464.4175887069,"l":454.7984921731,"c":462.8286662633,"v":223972.1945619883,"t":1704456000}
+{"o":462.8286662633,"h":466.2264920196,"l":459.7887953418,"c":463.6835016192,"v":228874.6521656161,"t":1704459600}
+{"o":463.6835016192,"h":465.3370244009,"l":445.8327888898,"c":446.6798042099,"v":476912.6538992805,"t":1704463200}
+{"o":446.6798042099,"h":454.2108422506,"l":446.5478266402,"c":450.5313765332,"v":333319.280706624,"t":1704466800}
+{"o":450.5313765332,"h":452.5852977089,"l":442.5177886882,"c":442.5177886882,"v":280965.4456306846,"t":1704470400}
+{"o":442.5177886882,"h":450.732362514,"l":439.3938158307,"c":449.990457731,"v":359428.7340040526,"t":1704474000}
+{"o":449.990457731,"h":452.2673266766,"l":446.6200498269,"c":450.7950835769,"v":182339.9279495981,"t":1704477600}
+{"o":450.7950835769,"h":454.3862065671,"l":449.627071622,"c":450.8219176839,"v":190946.7921555078,"t":1704481200}
+{"o":450.8219176839,"h":459.8031240846,"l":450.8019479777,"c":458.370115878,"v":199085.8081384244,"t":1704484800}
+{"o":458.370115878,"h":458.370115878,"l":452.6678652515,"c":455.9849855488,"v":192073.1102598723,"t":1704488400}
+{"o":455.9849855488,"h":459.6970105503,"l":451.3678536107,"c":456.3470860422,"v":162348.2505871744,"t":1704492000}
+{"o":456.3470860422,"h":461.9088604984,"l":456.3470860422,"c":459.7830129135,"v":195856.5627559235,"t":1704495600}
+{"o":459.7830129135,"h":461.335932197,"l":453.419701224,"c":455.9226708134,"v":220663.7634612146,"t":1704499200}
+{"o":455.9226708134,"h":455.9242413918,"l":450.1952890626,"c":452.6106503104,"v":150880.2690336104,"t":1704502800}
+{"o":452.6106503104,"h":456.0476199686,"l":451.1775505015,"c":454.5333133517,"v":164969.9422252782,"t":1704506400}
+{"o":454.5333133517,"h":457.279817176,"l":451.9765585605,"c":453.9410310296,"v":133191.3603317935,"t":1704510000}
+{"o":453.9410310296,"h":455.024472767,"l":443.1780013903,"c":447.3676474169,"v":246389.0372283916,"t":1704513600}
+{"o":447.3676474169,"h":448.2675635599,"l":427.6144914621,"c":434.8756520542,"v":377390.0313904199,"t":1704517200}
+{"o":434.8756520542,"h":434.8756520542,"l":421.5184015379,"c":423.6801053349,"v":411004.4495768404,"t":1704520800}
+{"o":423.6801053349,"h":435.784471577,"l":423.3678993929,"c":434.6614354611,"v":284353.8212420286,"t":1704524400}
+{"o":434.6614354611,"h":438.1630951945,"l":431.3117160541,"c":438.1630951945,"v":179517.6703816023,"t":1704528000}
+{"o":438.1630951945,"h":440.1081306489,"l":435.6152948538,"c":436.9497758115,"v":139255.4355081603,"t":1704531600}
+{"o":436.9497758115,"h":438.3157427214,"l":434.4277123147,"c":435.6147903677,"v":157282.2073078979,"t":1704535200}
+{"o":435.6147903677,"h":436.7337132607,"l":432.6590667288,"c":434.5002355639,"v":147183.5695638482,"t":1704538800}
+{"o":434.5002355639,"h":437.6625482021,"l":429.2518115349,"c":430.7959853916,"v":168938.4523720075,"t":1704542400}
+{"o":430.7959853916,"h":435.5500247187,"l":427.3863184705,"c":434.0992879257,"v":243498.0603617018,"t":1704546000}
+{"o":434.0992879257,"h":443.6404851669,"l":433.9512582689,"c":441.4683921498,"v":227012.9941633013,"t":1704549600}
+{"o":441.4683921498,"h":442.559322277,"l":436.2608658835,"c":437.9707523041,"v":210258.2300540483,"t":1704553200}
+{"o":437.9707523041,"h":442.2144804835,"l":436.8205918716,"c":440.2433682518,"v":193709.8183010981,"t":1704556800}
+{"o":440.2433682518,"h":448.8799520305,"l":438.3042380836,"c":445.5385788797,"v":250731.7234385096,"t":1704560400}
+{"o":445.5385788797,"h":447.4530387423,"l":442.411209704,"c":443.1418248796,"v":206179.6757098363,"t":1704564000}
+{"o":443.1418248796,"h":443.1427064495,"l":434.7137339388,"c":437.5515403392,"v":186991.0878469225,"t":1704567600}
+{"o":437.5515403392,"h":440.0429565315,"l":432.809251326,"c":434.3374749341,"v":176528.6144088551,"t":1704571200}
+{"o":434.3374749341,"h":435.3601938308,"l":429.1211321744,"c":434.8478810478,"v":234323.2717221032,"t":1704574800}
+{"o":434.8478810478,"h":435.1908492441,"l":427.7847283111,"c":429.3312296158,"v":180199.1830062351,"t":1704578400}
+{"o":429.3312296158,"h":431.951768005,"l":424.4455110037,"c":431.2428203864,"v":200245.0781063316,"t":1704582000}
+{"o":431.2428203864,"h":442.7351238435,"l":430.2311461426,"c":439.5895749321,"v":187447.1411854788,"t":1704585600}
+{"o":439.5895749321,"h":440.2377344722,"l":432.9072544047,"c":433.2386122438,"v":154483.9739528766,"t":1704589200}
+{"o":433.2386122438,"h":437.1031113681,"l":422.1607011811,"c":424.905303697,"v":238493.1953153729,"t":1704592800}
+{"o":424.905303697,"h":429.9503265216,"l":424.316822182,"c":427.2499236584,"v":143489.7213993738,"t":1704596400}
+{"o":427.2499236584,"h":435.492485683,"l":427.0595352112,"c":433.9913679866,"v":143642.2310630037,"t":1704600000}
+{"o":433.9913679866,"h":438.9365473097,"l":430.8522311165,"c":432.2616720175,"v":144696.6101989288,"t":1704603600}
+{"o":432.2616720175,"h":437.7887551268,"l":431.0830342052,"c":435.6445724659,"v":127288.2357474282,"t":1704607200}
+{"o":435.6445724659,"h":438.5978118687,"l":433.6002164798,"c":438.2652765908,"v":123383.7432409597,"t":1704610800}
+{"o":438.2652765908,"h":439.9435321401,"l":431.2505716531,"c":432.3456519002,"v":153897.2876334034,"t":1704614400}
+{"o":432.3456519002,"h":434.0004575807,"l":427.8413898005,"c":428.8636758993,"v":151486.5922690061,"t":1704618000}
+{"o":428.8636758993,"h":433.1521891568,"l":428.4283568973,"c":432.3115185679,"v":142445.7282386937,"t":1704621600}
+{"o":432.3115185679,"h":437.2069895282,"l":431.1097139297,"c":434.9471870947,"v":140637.8426562028,"t":1704625200}
+{"o":434.9471870947,"h":437.2200417431,"l":430.9723147866,"c":436.5185517141,"v":143403.7996642864,"t":1704628800}
+{"o":436.5185517141,"h":443.5528653213,"l":436.2227967084,"c":442.6560512155,"v":186752.9783615729,"t":1704632400}
+{"o":442.6560512155,"h":444.9819713466,"l":438.8383592394,"c":441.7010951431,"v":184434.5666530548,"t":1704636000}
+{"o":441.7010951431,"h":442.1200587051,"l":430.4110499398,"c":432.6526662539,"v":198276.3078554176,"t":1704639600}
+{"o":432.6526662539,"h":436.1764759341,"l":428.5228760355,"c":429.8601591778,"v":195023.6610350735,"t":1704643200}
+{"o":429.8601591778,"h":435.3222250669,"l":428.321027377,"c":433.8214951683,"v":183482.6921099896,"t":1704646800}
+{"o":433.8214951683,"h":436.9162737789,"l":433.0788085089,"c":434.71891088,"v":123054.9114271633,"t":1704650400}
+{"o":434.71891088,"h":436.5488910105,"l":432.0906288067,"c":435.6771671445,"v":108539.8498332395,"t":1704654000}
+{"o":435.6771671445,"h":438.0417150655,"l":431.8130222724,"c":431.8384273205,"v":136479.6559992368,"t":1704657600}
+{"o":431.8384273205,"h":434.0864964058,"l":424.0053236387,"c":427.0546900643,"v":178750.1683766787,"t":1704661200}
+{"o":427.0546900643,"h":427.2462760579,"l":405.1114570604,"c":410.3961194343,"v":429048.6323131553,"t":1704664800}
+{"o":410.3961194343,"h":415.7070421702,"l":398.7541509901,"c":411.1367081482,"v":405477.7994130467,"t":1704668400}
+{"o":411.1367081482,"h":413.2710923419,"l":404.6077820549,"c":406.5316598421,"v":326206.9470934157,"t":1704672000}
+{"o":406.5316598421,"h":416.4925860943,"l":405.8371021158,"c":414.8211858497,"v":284101.4880703029,"t":1704675600}
+{"o":414.8211858497,"h":415.782911012,"l":401.9991666667,"c":404.1927035678,"v":340631.4262456308,"t":1704679200}
+{"o":404.1927035678,"h":406.0751297071,"l":391.4115237742,"c":400.7667108994,"v":465722.1663397996,"t":1704682800}
+{"o":400.7667108994,"h":410.5282294304,"l":399.0350561895,"c":409.6199875668,"v":218520.5714056729,"t":1704686400}
+{"o":409.6199875668,"h":412.118237229,"l":398.89644375,"c":410.468165648,"v":204220.4272154213,"t":1704690000}
+{"o":410.468165648,"h":416.2127637264,"l":407.96781966,"c":410.2929476746,"v":177496.1137390724,"t":1704693600}
+{"o":410.2929476746,"h":416.8571222997,"l":408.4751066831,"c":412.3000050434,"v":152244.8362631041,"t":1704697200}
+{"o":412.3000050434,"h":418.5322577999,"l":411.8322143097,"c":414.1958572868,"v":263129.5912945183,"t":1704700800}
+{"o":414.1958572868,"h":416.4296676303,"l":407.2054150199,"c":410.6132228769,"v":141032.5759995816,"t":1704704400}
+{"o":410.6132228769,"h":418.4968187447,"l":409.2118498077,"c":417.1623479544,"v":148475.3972714533,"t":1704708000}
+{"o":417.1623479544,"h":423.7859331482,"l":414.8305787135,"c":423.7859331482,"v":158187.4253755412,"t":1704711600}
+{"o":423.7859331482,"h":434.3314090436,"l":419.239018711,"c":433.0184531461,"v":346550.0363450734,"t":1704715200}
+{"o":433.0184531461,"h":437.3922136323,"l":429.779798998,"c":431.8280344152,"v":273478.5151828385,"t":1704718800}
+{"o":431.8280344152,"h":450.0734114329,"l":430.0911698822,"c":433.3795211591,"v":284611.7160373572,"t":1704722400}
+{"o":433.3795211591,"h":437.495534234,"l":430.9333190111,"c":435.6403326174,"v":353547.4634805363,"t":1704726000}
+{"o":435.6403326174,"h":440.4184841836,"l":431.3029608451,"c":437.1149896415,"v":230605.2282705832,"t":1704729600}
+{"o":437.1149896415,"h":520.1059339662,"l":432.3916847324,"c":511.7991227444,"v":384395.6716308403,"t":1704733200}
+{"o":511.7991227444,"h":531.6328392944,"l":502.3268938146,"c":528.180262349,"v":448177.2160962047,"t":1704736800}
+{"o":528.180262349,"h":536.9382118069,"l":524.8072386038,"c":533.5859376034,"v":456084.2694594312,"t":1704740400}
+{"o":533.5859376034,"h":534.6881726418,"l":519.8630179215,"c":520.5263667133,"v":339654.5941715811,"t":1704744000}
+{"o":520.5263667133,"h":527.215159437,"l":518.0987200245,"c":519.8487147419,"v":207813.2641226238,"t":1704747600}
+{"o":519.8487147419,"h":526.7058754287,"l":518.4298425803,"c":526.5276108462,"v":190427.3200711153,"t":1704751200}
+{"o":526.5276108462,"h":529.391622204,"l":522.4211315856,"c":525.8565125598,"v":245766.7967981856,"t":1704754800}
+{"o":525.8565125598,"h":529.9536634819,"l":509.649321595,"c":523.2459326039,"v":337072.4862101643,"t":1704758400}
+{"o":523.2459326039,"h":526.2148281798,"l":518.1502557247,"c":521.2592446781,"v":206985.389765796,"t":1704762000}
+{"o":521.2592446781,"h":533.3204719618,"l":518.8817082977,"c":529.6300566956,"v":198815.2635919527,"t":1704765600}
+{"o":529.6300566956,"h":535.9130444345,"l":525.7615020653,"c":535.9130444345,"v":196971.5381714365,"t":1704769200}
+{"o":535.9130444345,"h":557.252787869,"l":525.9906883399,"c":555.446789012,"v":415580.8087714592,"t":1704772800}
+{"o":555.446789012,"h":557.1593170755,"l":545.0491928527,"c":548.4863624429,"v":306495.7245592454,"t":1704776400}
+{"o":548.4863624429,"h":551.8012060777,"l":543.5145811033,"c":546.1152503985,"v":207085.499043688,"t":1704780000}
+{"o":546.1152503985,"h":549.0374488275,"l":541.3763950785,"c":547.4358894933,"v":198080.9077782318,"t":1704783600}
+{"o":547.4358894933,"h":551.8485594444,"l":486.9775954842,"c":488.11349181,"v":242268.8900542862,"t":1704787200}
+{"o":488.11349181,"h":491.6441670057,"l":481.7942396597,"c":484.7440363279,"v":291410.6885482527,"t":1704790800}
+{"o":484.7440363279,"h":489.7567784548,"l":482.7714536907,"c":486.0846329372,"v":164505.6514555939,"t":1704794400}
+{"o":486.0846329372,"h":494.407717577,"l":485.6804011963,"c":492.7411300631,"v":182267.7088757806,"t":1704798000}
+{"o":492.7411300631,"h":497.4942284374,"l":477.7524742692,"c":478.3428039994,"v":330520.0425142031,"t":1704801600}
+{"o":478.3428039994,"h":489.9829601659,"l":477.0554897951,"c":488.1969931054,"v":371746.4469608698,"t":1704805200}
+{"o":488.1969931054,"h":492.9862511829,"l":479.663739117,"c":480.6563849873,"v":344022.5452532322,"t":1704808800}
+{"o":480.6563849873,"h":486.1416798476,"l":477.2814317543,"c":482.8892772987,"v":309117.4514211041,"t":1704812400}
+{"o":482.8892772987,"h":491.302649512,"l":480.9989082956,"c":487.7633872247,"v":243225.0724375398,"t":1704816000}
+{"o":487.7633872247,"h":489.7718533003,"l":481.1575865378,"c":483.2905966744,"v":262099.0372951231,"t":1704819600}
+{"o":483.2905966744,"h":485.7201791182,"l":480.6308970791,"c":483.0757362518,"v":307131.5047184427,"t":1704823200}
+{"o":483.0757362518,"h":484.2547339928,"l":475.7064917541,"c":479.6291100752,"v":215072.7749353289,"t":1704826800}
+{"o":479.6291100752,"h":480.4829890881,"l":467.0832924071,"c":468.5568719011,"v":246260.237314805,"t":1704830400}
+{"o":468.5568719011,"h":492.0112251886,"l":463.1985174507,"c":465.8025598786,"v":773342.2685030972,"t":1704834000}
+{"o":465.8025598786,"h":482.8258290639,"l":463.9098308958,"c":480.8718188305,"v":434687.7665642254,"t":1704837600}
+{"o":480.8718188305,"h":481.4187714249,"l":471.4611993413,"c":480.2299661968,"v":250353.2808630058,"t":1704841200}
+{"o":480.2299661968,"h":484.1898408382,"l":473.8362777012,"c":474.4820598786,"v":315424.8056458071,"t":1704844800}
+{"o":474.4820598786,"h":479.2188231437,"l":471.6631565211,"c":479.0305935056,"v":215605.9599418592,"t":1704848400}
+{"o":479.0305935056,"h":482.8097384253,"l":476.4918653174,"c":477.952958472,"v":181919.2333941503,"t":1704852000}
+{"o":477.952958472,"h":482.8560724701,"l":477.2838754779,"c":481.7692274643,"v":167684.2911417894,"t":1704855600}
+{"o":481.7692274643,"h":536.2265708473,"l":476.8450672132,"c":526.1445567445,"v":206442.5824556748,"t":1704859200}
+{"o":526.1445567445,"h":529.7280210758,"l":525.7692611376,"c":528.9801553253,"v":143298.2559213714,"t":1704862800}
+{"o":528.9801553253,"h":529.2796167905,"l":522.4237999647,"c":526.2902014629,"v":121773.5146760606,"t":1704866400}
+{"o":526.2902014629,"h":526.9983466733,"l":522.3678151497,"c":522.7421958589,"v":105065.5194944705,"t":1704870000}
+{"o":522.7421958589,"h":523.2895935754,"l":513.3143605002,"c":515.530897638,"v":174336.0941596672,"t":1704873600}
+{"o":515.530897638,"h":519.9562900409,"l":512.2853709053,"c":516.9454681499,"v":161361.8833917323,"t":1704877200}
+{"o":516.9454681499,"h":523.1476628496,"l":516.1408132403,"c":519.1798261908,"v":139059.4345879854,"t":1704880800}
+{"o":519.1798261908,"h":521.0794114737,"l":514.9682898682,"c":518.2145106253,"v":168258.7720519966,"t":1704884400}
+{"o":518.2145106253,"h":520.0788342977,"l":492.644140371,"c":498.4226338798,"v":375339.3001669014,"t":1704888000}
+{"o":498.4226338798,"h":506.3663929447,"l":494.2677828,"c":499.343979691,"v":283556.0304931697,"t":1704891600}
+{"o":499.343979691,"h":502.1557040985,"l":491.8283911224,"c":492.9613521171,"v":262582.3676289432,"t":1704895200}
+{"o":492.9613521171,"h":597.9066222352,"l":490.631363548,"c":572.0722211169,"v":331838.3603441585,"t":1704898800}
+{"o":572.0722211169,"h":573.9877611988,"l":567.9856366397,"c":570.8570633449,"v":230236.7520136945,"t":1704902400}
+{"o":570.8570633449,"h":584.6433242358,"l":568.0312362771,"c":584.5890127176,"v":207097.0074640014,"t":1704906000}
+{"o":584.5890127176,"h":593.1173643294,"l":583.5529186426,"c":591.2312261319,"v":281298.8065309688,"t":1704909600}
+{"o":591.2312261319,"h":592.9207290648,"l":574.696626303,"c":581.6194186865,"v":306479.1237963595,"t":1704913200}
+{"o":581.6194186865,"h":584.7716660947,"l":566.4292088437,"c":583.2341436584,"v":482997.5282125564,"t":1704916800}
+{"o":583.2341436584,"h":615.1678430885,"l":577.2996340064,"c":613.4550028675,"v":621183.8671475408,"t":1704920400}
+{"o":613.4550028675,"h":628.4716460489,"l":605.8988481356,"c":623.5936762299,"v":1055182.605660626,"t":1704924000}
+{"o":623.5936762299,"h":635.9635521183,"l":615.0762974783,"c":616.3879829358,"v":694687.0758107714,"t":1704927600}
+{"o":616.3879829358,"h":616.9961218153,"l":601.8963740024,"c":607.1954457419,"v":493325.2379359941,"t":1704931200}
+{"o":607.1954457419,"h":610.8070397456,"l":599.5958562756,"c":600.0595825506,"v":306930.9597452058,"t":1704934800}
+{"o":600.0595825506,"h":606.1256615058,"l":599.3958215809,"c":604.8323427501,"v":226301.6131538069,"t":1704938400}
+{"o":604.8323427501,"h":606.4695508778,"l":599.7843300436,"c":604.4756957468,"v":246467.4369100099,"t":1704942000}
+{"o":604.4756957468,"h":612.8507389722,"l":602.6923200231,"c":610.3695680024,"v":227378.4767697062,"t":1704945600}
+{"o":610.3695680024,"h":610.4695182454,"l":598.7878739188,"c":602.6749529608,"v":277082.1318662068,"t":1704949200}
+{"o":602.6749529608,"h":603.3559896285,"l":592.3633393425,"c":598.3259452318,"v":191345.0772441435,"t":1704952800}
+{"o":598.3259452318,"h":606.878197753,"l":598.3259452318,"c":602.392159404,"v":158379.905288703,"t":1704956400}
+{"o":602.392159404,"h":607.9615192778,"l":601.5148964769,"c":607.3743932231,"v":223160.9877127569,"t":1704960000}
+{"o":607.3743932231,"h":610.3231128594,"l":603.8626123423,"c":607.1812374395,"v":161374.0319445754,"t":1704963600}
+{"o":607.1812374395,"h":629.1377472192,"l":606.9264873747,"c":626.165044848,"v":238592.883686482,"t":1704967200}
+{"o":626.165044848,"h":631.0908492635,"l":621.9667057727,"c":630.2352091182,"v":253660.944846673,"t":1704970800}
+{"o":630.2352091182,"h":648.7685057782,"l":627.5562653796,"c":645.1529732009,"v":335849.6547475508,"t":1704974400}
+{"o":645.1529732009,"h":645.4947520254,"l":627.7532877599,"c":638.5126262037,"v":564314.2383882781,"t":1704978000}
+{"o":638.5126262037,"h":647.3878553877,"l":629.2057555657,"c":637.5181619809,"v":557364.0901524407,"t":1704981600}
+{"o":637.5181619809,"h":638.7777533829,"l":563.2648502455,"c":570.7825027908,"v":659584.5902885196,"t":1704985200}
+{"o":570.7825027908,"h":574.06416228,"l":552.778015371,"c":561.6056865453,"v":579088.3275317077,"t":1704988800}
+{"o":561.6056865453,"h":570.3652732661,"l":557.022305085,"c":569.4134240257,"v":301662.3788571171,"t":1704992400}
+{"o":569.4134240257,"h":571.1461826232,"l":564.638555882,"c":569.1861472819,"v":225207.3090633063,"t":1704996000}
+{"o":569.1861472819,"h":573.6225462689,"l":564.6261081733,"c":572.9876950298,"v":260866.9370357933,"t":1704999600}
+{"o":572.9876950298,"h":578.3272649564,"l":563.8537823525,"c":565.4108349433,"v":274965.0963542477,"t":1705003200}
+{"o":565.4108349433,"h":569.4978043576,"l":562.7774453752,"c":563.849378592,"v":196062.7272920124,"t":1705006800}
+{"o":563.849378592,"h":566.9410310289,"l":559.6693368196,"c":566.8862204598,"v":186202.1582180762,"t":1705010400}
+{"o":566.8862204598,"h":569.3990914279,"l":563.0771154192,"c":564.474463661,"v":169069.0474345015,"t":1705014000}
+{"o":564.474463661,"h":610.4129488907,"l":559.9173128972,"c":606.8648304057,"v":246596.3957005229,"t":1705017600}
+{"o":606.8648304057,"h":608.0081424137,"l":593.6200845915,"c":600.8659552036,"v":240372.9674641587,"t":1705021200}
+{"o":600.8659552036,"h":605.3658433254,"l":598.0542229391,"c":603.8666514175,"v":186293.4759935418,"t":1705024800}
+{"o":603.8666514175,"h":603.9154026323,"l":595.242107448,"c":595.4242851452,"v":174163.4241158349,"t":1705028400}
+{"o":595.4242851452,"h":600.4873696909,"l":594.5033201899,"c":595.3229915541,"v":207637.2432914059,"t":1705032000}
+{"o":595.3229915541,"h":606.1134717356,"l":594.8070265486,"c":605.4638540192,"v":163756.3915654511,"t":1705035600}
+{"o":605.4638540192,"h":610.9531177374,"l":602.8561431331,"c":602.8561431331,"v":146238.5405222375,"t":1705039200}
+{"o":602.8561431331,"h":604.1157651022,"l":597.9885093957,"c":601.3880809814,"v":129210.7340192786,"t":1705042800}
+{"o":601.3880809814,"h":601.7988093007,"l":594.9066702784,"c":599.0146014648,"v":157049.6324140699,"t":1705046400}
+{"o":599.0146014648,"h":601.398322268,"l":594.2669146721,"c":598.1820658773,"v":140791.9011794323,"t":1705050000}
+{"o":598.1820658773,"h":600.6189085315,"l":595.4489343713,"c":597.6664702528,"v":130847.7305824677,"t":1705053600}
+{"o":597.6664702528,"h":603.4033394963,"l":596.7866153009,"c":597.9351509058,"v":147650.3533597103,"t":1705057200}
+{"o":597.9351509058,"h":603.9587250082,"l":589.4478397418,"c":593.8210374386,"v":223223.9901412409,"t":1705060800}
+{"o":593.8210374386,"h":600.3161239637,"l":592.5395301853,"c":596.9216191914,"v":207129.3491575439,"t":1705064400}
+{"o":596.9216191914,"h":601.9778620112,"l":593.9988093086,"c":598.8455298148,"v":246177.5182028663,"t":1705068000}
+{"o":598.8455298148,"h":599.2647260957,"l":578.702487958,"c":580.1852722793,"v":412282.52613902,"t":1705071600}
+{"o":580.1852722793,"h":588.149516265,"l":567.7413072141,"c":576.8380362339,"v":406194.1095482374,"t":1705075200}
+{"o":576.8380362339,"h":582.1478841003,"l":562.0622811497,"c":579.5075312649,"v":434729.1092167257,"t":1705078800}
+{"o":579.5075312649,"h":586.0056810319,"l":572.9919180023,"c":578.4502528668,"v":297893.2472809727,"t":1705082400}
+{"o":578.4502528668,"h":581.8412107168,"l":574.8950307838,"c":578.2986488429,"v":205743.7148170071,"t":1705086000}
+{"o":578.2986488429,"h":582.7778207214,"l":577.2260509554,"c":579.1600664919,"v":273841.0037806372,"t":1705089600}
+{"o":579.1600664919,"h":580.9564300941,"l":556.3176035058,"c":564.4805337119,"v":356265.5421886388,"t":1705093200}
+{"o":564.4805337119,"h":565.0319719344,"l":531.1689109867,"c":547.555423045,"v":710191.8707423494,"t":1705096800}
+{"o":547.555423045,"h":558.564817444,"l":546.5292771988,"c":558.2591362681,"v":365418.907750226,"t":1705100400}
+{"o":558.2591362681,"h":562.9161991194,"l":551.2219584335,"c":552.2392315338,"v":251021.2314857946,"t":1705104000}
+{"o":552.2392315338,"h":557.0511165351,"l":540.9369720045,"c":553.4165604056,"v":353578.6288385252,"t":1705107600}
+{"o":553.4165604056,"h":559.2483305109,"l":550.9978616593,"c":553.7169099298,"v":268683.6044774349,"t":1705111200}
+{"o":553.7169099298,"h":555.2445540179,"l":549.0653965713,"c":552.6432075837,"v":223933.5138435836,"t":1705114800}
+{"o":552.6432075837,"h":558.1397405212,"l":551.0901797423,"c":556.95896616,"v":165604.177828534,"t":1705118400}
+{"o":556.95896616,"h":563.1899363054,"l":555.2898432227,"c":562.6442175946,"v":133077.0203036484,"t":1705122000}
+{"o":562.6442175946,"h":566.364228414,"l":561.397997594,"c":564.6659145775,"v":124240.1684107321,"t":1705125600}
+{"o":564.6659145775,"h":567.3970587506,"l":562.6240061112,"c":563.3012669823,"v":135083.5040569037,"t":1705129200}
+{"o":563.3012669823,"h":567.2556115864,"l":563.0767431352,"c":565.4895714045,"v":126307.1842080527,"t":1705132800}
+{"o":565.4895714045,"h":566.2284249657,"l":560.5175170025,"c":562.896196662,"v":128812.2937367184,"t":1705136400}
+{"o":562.896196662,"h":563.4204911579,"l":556.7965529463,"c":557.5490706472,"v":153034.1742444193,"t":1705140000}
+{"o":557.5490706472,"h":561.612453968,"l":556.3760385064,"c":561.0038648647,"v":128178.4037483702,"t":1705143600}
+{"o":561.0038648647,"h":563.1624150874,"l":557.7896100639,"c":561.7706429702,"v":125757.4129453734,"t":1705147200}
+{"o":561.7706429702,"h":564.0750399839,"l":559.1322028805,"c":560.900547453,"v":179938.3559737469,"t":1705150800}
+{"o":560.900547453,"h":561.407219599,"l":554.4055092832,"c":558.3260278776,"v":197937.6405397887,"t":1705154400}
+{"o":558.3260278776,"h":567.5689819003,"l":558.0762115203,"c":565.2704733409,"v":256189.2758529134,"t":1705158000}
+{"o":565.2704733409,"h":565.9635905563,"l":559.7839371608,"c":560.7912885746,"v":258528.2385934159,"t":1705161600}
+{"o":560.7912885746,"h":566.1813685383,"l":557.4050893877,"c":564.8134299296,"v":290587.4495057967,"t":1705165200}
+{"o":564.8134299296,"h":568.0247681856,"l":561.3847070556,"c":567.1456894005,"v":258829.3287955426,"t":1705168800}
+{"o":567.1456894005,"h":581.518526144,"l":567.0159733678,"c":577.0375927005,"v":329845.3008639088,"t":1705172400}
+{"o":577.0375927005,"h":589.1052034547,"l":576.0241993625,"c":588.3099094314,"v":338997.1559040924,"t":1705176000}
+{"o":588.3099094314,"h":589.9845225444,"l":582.2553962414,"c":586.9328664226,"v":280205.2732410754,"t":1705179600}
+{"o":586.9328664226,"h":588.2579663046,"l":578.7270348375,"c":585.2611240536,"v":255081.0832074388,"t":1705183200}
+{"o":585.2611240536,"h":586.8351798708,"l":580.2559667714,"c":583.0881066745,"v":262439.3716054021,"t":1705186800}
+{"o":583.0881066745,"h":584.6442293933,"l":573.0344328194,"c":574.6102501294,"v":265904.715175876,"t":1705190400}
+{"o":574.6102501294,"h":584.5252669968,"l":574.4367769706,"c":583.7807074961,"v":229869.0090577342,"t":1705194000}
+{"o":583.7807074961,"h":586.9652068649,"l":575.8725907924,"c":582.0258006581,"v":203022.9013286576,"t":1705197600}
+{"o":582.0258006581,"h":589.409064762,"l":578.6420647353,"c":589.0947179499,"v":188660.0016854664,"t":1705201200}
+{"o":589.0947179499,"h":589.6633357877,"l":584.0547142742,"c":585.4908403606,"v":256014.0201115119,"t":1705204800}
+{"o":585.4908403606,"h":597.9653232506,"l":584.9961428298,"c":593.2256132416,"v":229149.7132205906,"t":1705208400}
+{"o":593.2256132416,"h":600.7166377089,"l":592.2547207679,"c":595.5061610341,"v":215478.5184085516,"t":1705212000}
+{"o":595.5061610341,"h":613.2195056584,"l":592.3086365633,"c":612.9791064079,"v":192985.722209316,"t":1705215600}
+{"o":612.9791064079,"h":614.9838193009,"l":607.3600109876,"c":609.1244755422,"v":164813.2006799378,"t":1705219200}
+{"o":609.1244755422,"h":612.5207087785,"l":605.3540180836,"c":610.915643192,"v":130744.2347413943,"t":1705222800}
+{"o":610.915643192,"h":611.254593324,"l":605.7289155476,"c":606.9350444736,"v":164763.5668740669,"t":1705226400}
+{"o":606.9350444736,"h":607.119079727,"l":602.6873627979,"c":603.8340890104,"v":190866.4581017841,"t":1705230000}
+{"o":603.8340890104,"h":606.9458762129,"l":601.0251590849,"c":601.3180086615,"v":165041.9124184922,"t":1705233600}
+{"o":601.3180086615,"h":610.3165052722,"l":600.0017637231,"c":609.7520564953,"v":196170.4596705541,"t":1705237200}
+{"o":609.7520564953,"h":617.1030687025,"l":607.211925523,"c":611.8224275544,"v":286782.6593840407,"t":1705240800}
+{"o":611.8224275544,"h":630.7871830558,"l":611.116597595,"c":621.3578255841,"v":295477.3369499489,"t":1705244400}
+{"o":621.3578255841,"h":639.8220670378,"l":619.5090083345,"c":633.6890102201,"v":477280.2796889291,"t":1705248000}
+{"o":633.6890102201,"h":634.0960726347,"l":626.2210295152,"c":627.7137759453,"v":312405.1377466467,"t":1705251600}
+{"o":627.7137759453,"h":630.8673875982,"l":612.6601657344,"c":618.4736688515,"v":290092.3100465992,"t":1705255200}
+{"o":618.4736688515,"h":620.4403342993,"l":599.1403857313,"c":600.0328020335,"v":321474.2435439668,"t":1705258800}
+{"o":600.0328020335,"h":606.9171163076,"l":595.1498351981,"c":601.549887464,"v":338004.9646534981,"t":1705262400}
+{"o":601.549887464,"h":608.3238141599,"l":595.3587351204,"c":607.0768080863,"v":351867.0731927559,"t":1705266000}
+{"o":607.0768080863,"h":609.7319868153,"l":600.3547068737,"c":603.3624763599,"v":286643.5421554682,"t":1705269600}
+{"o":603.3624763599,"h":604.2795222395,"l":585.1813490823,"c":585.5203461675,"v":449183.8763569979,"t":1705273200}
+{"o":585.5203461675,"h":599.442139377,"l":585.1067215806,"c":597.1355442974,"v":256259.2728144702,"t":1705276800}
+{"o":597.1355442974,"h":600.4389147785,"l":594.7234874752,"c":597.1453581933,"v":230263.6055589474,"t":1705280400}
+{"o":597.1453581933,"h":603.4469945664,"l":596.0401905414,"c":603.4469945664,"v":216818.2350029251,"t":1705284000}
+{"o":603.4469945664,"h":604.6967890646,"l":596.9227581613,"c":598.4297470153,"v":221584.7699016375,"t":1705287600}
+{"o":598.4297470153,"h":600.9770546229,"l":595.0504978285,"c":600.1301547689,"v":199785.1470282491,"t":1705291200}
+{"o":600.1301547689,"h":603.9031842149,"l":596.0869324215,"c":599.5253464184,"v":255865.365033021,"t":1705294800}
+{"o":599.5253464184,"h":601.2034758327,"l":595.1944885315,"c":597.1135805026,"v":211517.6642020034,"t":1705298400}
+{"o":597.1135805026,"h":598.9973580677,"l":592.5401903588,"c":595.9205796946,"v":239164.9023988044,"t":1705302000}
+{"o":595.9205796946,"h":596.4893487665,"l":588.926289679,"c":591.3568974163,"v":273791.6502180102,"t":1705305600}
+{"o":591.3568974163,"h":597.7591708956,"l":588.92694799,"c":596.7735263021,"v":190578.3098547064,"t":1705309200}
+{"o":596.7735263021,"h":598.4301038276,"l":593.2970479553,"c":595.886054434,"v":189354.3297594401,"t":1705312800}
+{"o":595.886054434,"h":596.1939334499,"l":592.0842833248,"c":596.0426882322,"v":167997.3985142658,"t":1705316400}
+{"o":596.0426882322,"h":596.8415206255,"l":590.4874719026,"c":592.8042816656,"v":194198.743707687,"t":1705320000}
+{"o":592.8042816656,"h":597.7994790637,"l":590.5715885692,"c":596.2148270101,"v":214006.5373773361,"t":1705323600}
+{"o":596.2148270101,"h":596.3907017626,"l":580.9584595766,"c":584.5332181915,"v":333861.7826060586,"t":1705327200}
+{"o":584.5332181915,"h":589.121074103,"l":581.1042610267,"c":583.5175581213,"v":286846.7299200902,"t":1705330800}
+{"o":583.5175581213,"h":591.4451290753,"l":582.3455523884,"c":588.9669226983,"v":257849.2942300654,"t":1705334400}
+{"o":588.9669226983,"h":595.5658986501,"l":588.9669226983,"c":594.0174399101,"v":199263.4428431595,"t":1705338000}
+{"o":594.0174399101,"h":602.9322986216,"l":593.9508527529,"c":596.2399427674,"v":235532.7617437764,"t":1705341600}
+{"o":596.2399427674,"h":601.6252125852,"l":595.3329369342,"c":598.4439555861,"v":256870.9544879425,"t":1705345200}
+{"o":598.4439555861,"h":601.7942611853,"l":588.684865219,"c":594.1130029036,"v":352037.9881338337,"t":1705348800}
+{"o":594.1130029036,"h":594.438418942,"l":589.2149029448,"c":589.5323010329,"v":263831.9039293667,"t":1705352400}
+{"o":589.5323010329,"h":591.2272469528,"l":581.7489529166,"c":587.4779919438,"v":337516.4271152789,"t":1705356000}
+{"o":587.4779919438,"h":590.3547553886,"l":585.7766637282,"c":588.7150052059,"v":234969.9698978088,"t":1705359600}
+{"o":588.7150052059,"h":593.0489222921,"l":588.7150052059,"c":592.3552349305,"v":228712.8863954792,"t":1705363200}
+{"o":592.3552349305,"h":598.0546845199,"l":591.8104074153,"c":595.6308288529,"v":242041.8806752651,"t":1705366800}
+{"o":595.6308288529,"h":599.9611848752,"l":593.7322395379,"c":595.6736932449,"v":192404.2622044625,"t":1705370400}
+{"o":595.6736932449,"h":599.9426323792,"l":595.2111111447,"c":599.384145973,"v":188529.4501345124,"t":1705374000}
+{"o":599.384145973,"h":600.6616290046,"l":596.9122593278,"c":596.9122593278,"v":183430.0159459473,"t":1705377600}
+{"o":596.9122593278,"h":601.3643386894,"l":595.003902319,"c":595.5811082117,"v":167679.8268396711,"t":1705381200}
+{"o":595.5811082117,"h":597.7310571305,"l":594.5927129723,"c":597.546468887,"v":145467.9832604895,"t":1705384800}
+{"o":597.546468887,"h":612.2596557163,"l":597.0738234211,"c":609.4053652968,"v":225901.9867951054,"t":1705388400}
+{"o":609.4053652968,"h":612.7587731087,"l":604.4011091893,"c":609.5971169308,"v":221358.4857560411,"t":1705392000}
+{"o":609.5971169308,"h":612.0820692658,"l":606.2424958924,"c":607.5621192428,"v":153098.5044930453,"t":1705395600}
+{"o":607.5621192428,"h":608.3003021024,"l":601.8387827174,"c":604.0733218936,"v":141127.98494298,"t":1705399200}
+{"o":604.0733218936,"h":607.2881425767,"l":600.8776772837,"c":603.53533126,"v":153379.7495418347,"t":1705402800}
+{"o":603.53533126,"h":607.1070784368,"l":602.7477178113,"c":605.8795483268,"v":152232.0822774781,"t":1705406400}
+{"o":605.8795483268,"h":606.297526045,"l":596.7268430511,"c":598.6060982893,"v":211043.5618423093,"t":1705410000}
+{"o":598.6060982893,"h":602.5961117387,"l":587.5214564091,"c":599.6083965039,"v":336073.5928409265,"t":1705413600}
+{"o":599.6083965039,"h":609.6395075224,"l":596.2747242315,"c":607.2105067403,"v":333450.4883991705,"t":1705417200}
+{"o":607.2105067403,"h":610.3496752552,"l":600.7035004176,"c":605.7740652062,"v":265283.0401869827,"t":1705420800}
+{"o":605.7740652062,"h":606.3966788112,"l":601.8015601366,"c":605.4009495585,"v":229903.1117401934,"t":1705424400}
+{"o":605.4009495585,"h":606.1978571549,"l":599.8882793867,"c":603.4151767602,"v":220243.2005749346,"t":1705428000}
+{"o":603.4151767602,"h":605.7444307294,"l":601.4193665475,"c":604.3302204156,"v":226397.8171103355,"t":1705431600}
+{"o":604.3302204156,"h":607.3679627262,"l":603.4545617617,"c":606.1739028151,"v":225165.9470469485,"t":1705435200}
+{"o":606.1739028151,"h":615.4179390187,"l":606.1739028151,"c":614.0778624113,"v":306174.1235088934,"t":1705438800}
+{"o":614.0778624113,"h":615.9460056846,"l":611.2303961915,"c":612.8250361345,"v":258197.315825197,"t":1705442400}
+{"o":612.8250361345,"h":613.8426118937,"l":608.1276284321,"c":608.9403563492,"v":234501.3292527857,"t":1705446000}
+{"o":608.9403563492,"h":617.6899540276,"l":606.7666499862,"c":615.2814432592,"v":244236.8656766626,"t":1705449600}
+{"o":615.2814432592,"h":628.0194107611,"l":613.3082452041,"c":620.4396079106,"v":306914.3270162151,"t":1705453200}
+{"o":620.4396079106,"h":629.4012520501,"l":616.9278963645,"c":628.0044187112,"v":266582.3181970254,"t":1705456800}
+{"o":628.0044187112,"h":628.0960970277,"l":621.3965439438,"c":624.4292182085,"v":220622.5471843011,"t":1705460400}
+{"o":624.4292182085,"h":626.0409685813,"l":618.4906219446,"c":620.4064619524,"v":184829.4325344001,"t":1705464000}
+{"o":620.4064619524,"h":622.2047442558,"l":611.5183807215,"c":611.9484037372,"v":197245.7390737874,"t":1705467600}
+{"o":611.9484037372,"h":617.0265193089,"l":610.7308630992,"c":614.7916475294,"v":152744.1386318362,"t":1705471200}
+{"o":614.7916475294,"h":616.6757503427,"l":606.3839941152,"c":607.6998010127,"v":158986.4874000206,"t":1705474800}
+{"o":607.6998010127,"h":610.9933876564,"l":603.5611080944,"c":610.3798416411,"v":187399.4198323188,"t":1705478400}
+{"o":610.3798416411,"h":620.5350177543,"l":610.3569574527,"c":618.6111006825,"v":191914.7295186746,"t":1705482000}
+{"o":618.6111006825,"h":636.7587790438,"l":617.3078144868,"c":635.0130351042,"v":301218.8964363746,"t":1705485600}
+{"o":635.0130351042,"h":641.3781721507,"l":629.8926417615,"c":636.0864151987,"v":299188.923200116,"t":1705489200}
+{"o":636.0864151987,"h":638.4410633499,"l":627.907178701,"c":638.3488897546,"v":282960.3862063835,"t":1705492800}
+{"o":638.3488897546,"h":640.4083088794,"l":629.0449868928,"c":630.9670952807,"v":257246.291441845,"t":1705496400}
+{"o":630.9670952807,"h":638.4001158248,"l":622.3757282418,"c":631.4008408418,"v":430638.2930517267,"t":1705500000}
+{"o":631.4008408418,"h":637.192223656,"l":616.8381083314,"c":619.8098210256,"v":458459.0212698111,"t":1705503600}
+{"o":619.8098210256,"h":620.8284802718,"l":611.2412381812,"c":615.9228820623,"v":458858.6446029397,"t":1705507200}
+{"o":615.9228820623,"h":619.3094706737,"l":607.6259298038,"c":617.9419641176,"v":337913.1615604929,"t":1705510800}
+{"o":617.9419641176,"h":626.1853384428,"l":612.3601813142,"c":625.7394826043,"v":330118.4626049746,"t":1705514400}
+{"o":625.7394826043,"h":629.7786875154,"l":621.3244483873,"c":627.9858529732,"v":451711.1148034146,"t":1705518000}
+{"o":627.9858529732,"h":634.8329822336,"l":625.5291399741,"c":631.6197866764,"v":373567.7484738327,"t":1705521600}
+{"o":631.6197866764,"h":637.0440226077,"l":628.6505677569,"c":635.6543511628,"v":324575.6377273223,"t":1705525200}
+{"o":635.6543511628,"h":636.4661276463,"l":624.4363550018,"c":630.4569905852,"v":370075.3958481178,"t":1705528800}
+{"o":630.4569905852,"h":638.1356558161,"l":625.2608531847,"c":636.1784909718,"v":438535.2602155787,"t":1705532400}
+{"o":636.1784909718,"h":643.5601465693,"l":625.1929608733,"c":629.5135069767,"v":432599.8309725829,"t":1705536000}
+{"o":629.5135069767,"h":631.2068367818,"l":620.8446451788,"c":624.9326786441,"v":304596.310243657,"t":1705539600}
+{"o":624.9326786441,"h":630.5567110026,"l":623.0161412741,"c":629.2056411222,"v":275523.6958552842,"t":1705543200}
+{"o":629.2056411222,"h":629.8520265785,"l":621.1861235806,"c":622.8574575203,"v":270865.6434970211,"t":1705546800}
+{"o":622.8574575203,"h":625.9218105318,"l":619.2365400491,"c":623.1638547838,"v":198580.7463388382,"t":1705550400}
+{"o":623.1638547838,"h":628.4886589907,"l":622.4453198519,"c":627.9478190721,"v":191812.6604706699,"t":1705554000}
+{"o":627.9478190721,"h":632.5860287834,"l":626.6475490984,"c":631.8100556233,"v":238551.223126385,"t":1705557600}
+{"o":631.8100556233,"h":633.8236698366,"l":623.3653250827,"c":628.3871410762,"v":386072.4588450277,"t":1705561200}
+{"o":628.3871410762,"h":631.2981899465,"l":626.2583513928,"c":627.6791884473,"v":277034.3154001324,"t":1705564800}
+{"o":627.6791884473,"h":629.5751941667,"l":622.6219137328,"c":622.9304758037,"v":235027.1510396404,"t":1705568400}
+{"o":622.9304758037,"h":626.1158733424,"l":613.5207871899,"c":614.2550276998,"v":240710.9016036114,"t":1705572000}
+{"o":614.2550276998,"h":617.7540395996,"l":613.875921698,"c":617.36823919,"v":230140.4345944284,"t":1705575600}
+{"o":617.36823919,"h":617.4110358921,"l":610.6334733398,"c":614.7946316373,"v":234143.3693717884,"t":1705579200}
+{"o":614.7946316373,"h":618.3906591587,"l":604.5939205057,"c":615.4810462929,"v":285575.0874206129,"t":1705582800}
+{"o":615.4810462929,"h":619.4124299083,"l":613.9455446749,"c":618.3038356131,"v":264160.8733147121,"t":1705586400}
+{"o":618.3038356131,"h":618.9416499204,"l":611.9243870499,"c":612.5285692948,"v":288456.3601235502,"t":1705590000}
+{"o":612.5285692948,"h":613.0397726701,"l":591.1600821819,"c":596.533607566,"v":542242.7488601439,"t":1705593600}
+{"o":596.533607566,"h":598.5340438742,"l":587.9773723978,"c":595.0461027967,"v":551025.81998264,"t":1705597200}
+{"o":595.0461027967,"h":596.1213868184,"l":583.8914655323,"c":590.9963230956,"v":408157.3051158649,"t":1705600800}
+{"o":590.9963230956,"h":593.0574367174,"l":570.5859491246,"c":575.4820410052,"v":478713.000585918,"t":1705604400}
+{"o":575.4820410052,"h":590.656634366,"l":575.4817705005,"c":585.0611520532,"v":460871.425604921,"t":1705608000}
+{"o":585.0611520532,"h":589.0951578445,"l":582.0835648162,"c":586.8155058949,"v":334422.1016162322,"t":1705611600}
+{"o":586.8155058949,"h":591.9335441304,"l":585.3407686312,"c":590.3618223556,"v":285716.1852153206,"t":1705615200}
+{"o":590.3618223556,"h":591.7127303957,"l":585.5329339832,"c":588.8851063571,"v":310586.3493123675,"t":1705618800}
+{"o":588.8851063571,"h":591.2360016008,"l":584.1738075283,"c":587.2268295783,"v":266859.2263837238,"t":1705622400}
+{"o":587.2268295783,"h":587.5844719079,"l":579.6305889832,"c":583.1349972552,"v":245051.7276157309,"t":1705626000}
+{"o":583.1349972552,"h":584.6432545383,"l":576.3971892842,"c":577.1074012887,"v":257430.086156893,"t":1705629600}
+{"o":577.1074012887,"h":581.5285993049,"l":570.8981216581,"c":580.2653287069,"v":298587.4472413568,"t":1705633200}
+{"o":580.2653287069,"h":586.1148497032,"l":579.0915980808,"c":585.1531358929,"v":180312.6247846338,"t":1705636800}
+{"o":585.1531358929,"h":588.7073841407,"l":582.6696928571,"c":586.1454676515,"v":148620.8064725222,"t":1705640400}
+{"o":586.1454676515,"h":593.7550019609,"l":585.81815279,"c":593.1547196177,"v":166701.5452946739,"t":1705644000}
+{"o":593.1547196177,"h":594.9017320347,"l":587.933204239,"c":589.2998676052,"v":148042.4376853477,"t":1705647600}
+{"o":589.2998676052,"h":590.9749346206,"l":585.263042844,"c":589.8321056832,"v":130919.8851382885,"t":1705651200}
+{"o":589.8321056832,"h":592.9493813175,"l":586.8420963991,"c":590.0743103843,"v":132704.0148646558,"t":1705654800}
+{"o":590.0743103843,"h":595.1902926714,"l":588.7901012352,"c":592.8279810934,"v":144981.9042749557,"t":1705658400}
+{"o":592.8279810934,"h":593.9406248603,"l":588.7954437174,"c":591.0755430464,"v":156022.3251759838,"t":1705662000}
+{"o":591.0755430464,"h":591.0961278493,"l":585.9933114481,"c":587.7277959094,"v":153325.1079982018,"t":1705665600}
+{"o":587.7277959094,"h":591.0686252126,"l":585.0562123323,"c":587.453094333,"v":197941.2621978087,"t":1705669200}
+{"o":587.453094333,"h":588.0912352965,"l":575.270581911,"c":578.1963220123,"v":372561.5851384535,"t":1705672800}
+{"o":578.1963220123,"h":579.0374323763,"l":566.4336949706,"c":569.1244302019,"v":539371.2803112462,"t":1705676400}
+{"o":569.1244302019,"h":569.1326087665,"l":543.0452916679,"c":550.7587425183,"v":800672.4781538161,"t":1705680000}
+{"o":550.7587425183,"h":569.9982181609,"l":549.2581559937,"c":569.9261001138,"v":517981.533450108,"t":1705683600}
+{"o":569.9261001138,"h":584.4787939604,"l":565.8003646695,"c":580.7923668923,"v":493600.2628598366,"t":1705687200}
+{"o":580.7923668923,"h":590.1102105415,"l":577.5643201817,"c":587.0021875523,"v":359888.9264623327,"t":1705690800}
+{"o":587.0021875523,"h":640.5979851546,"l":578.7589962931,"c":628.1951488173,"v":342157.9172644524,"t":1705694400}
+{"o":628.1951488173,"h":633.5473385121,"l":626.5175948694,"c":632.1694211066,"v":292375.768211419,"t":1705698000}
+{"o":632.1694211066,"h":633.609050917,"l":627.3254125779,"c":631.0482712809,"v":269369.4609692342,"t":1705701600}
+{"o":631.0482712809,"h":634.0743208026,"l":628.517901996,"c":632.2470972177,"v":276398.7246517441,"t":1705705200}
+{"o":632.2470972177,"h":632.2470972177,"l":621.4924059707,"c":622.5691353362,"v":282714.3695832418,"t":1705708800}
+{"o":622.5691353362,"h":636.3709881831,"l":621.6659806912,"c":633.7377461984,"v":262811.1461079983,"t":1705712400}
+{"o":633.7377461984,"h":634.3219968061,"l":629.0409091125,"c":631.7311162232,"v":246906.3616782295,"t":1705716000}
+{"o":631.7311162232,"h":633.1434305667,"l":628.9537583491,"c":632.1824972018,"v":261073.0393101471,"t":1705719600}
+{"o":632.1824972018,"h":632.8668139036,"l":628.3859015191,"c":628.6729042362,"v":225153.8277577501,"t":1705723200}
+{"o":628.6729042362,"h":629.3795840083,"l":624.5420154343,"c":625.8757586593,"v":213273.447925055,"t":1705726800}
+{"o":625.8757586593,"h":628.4163700714,"l":622.8873728001,"c":624.6966219365,"v":209178.0554116735,"t":1705730400}
+{"o":624.6966219365,"h":625.7825457202,"l":620.2039830356,"c":620.6266052248,"v":182819.7484243874,"t":1705734000}
+{"o":620.6266052248,"h":623.1941494232,"l":617.7051780367,"c":620.0657076184,"v":218782.9644658353,"t":1705737600}
+{"o":620.0657076184,"h":622.3885994545,"l":615.3740836278,"c":616.5104867977,"v":208627.3589845124,"t":1705741200}
+{"o":616.5104867977,"h":623.48779096,"l":616.4770642629,"c":620.8692658219,"v":206499.9373299698,"t":1705744800}
+{"o":620.8692658219,"h":623.1397523539,"l":618.0701381568,"c":621.3533928254,"v":215054.5725105488,"t":1705748400}
+{"o":621.3533928254,"h":622.8979394496,"l":618.4549808603,"c":620.5792101695,"v":192875.4886699879,"t":1705752000}
+{"o":620.5792101695,"h":622.9139968405,"l":619.8629235566,"c":621.9261917854,"v":216377.4234908221,"t":1705755600}
+{"o":621.9261917854,"h":622.1675185435,"l":614.8935321972,"c":615.2279322496,"v":267018.9958526386,"t":1705759200}
+{"o":615.2279322496,"h":618.4282080248,"l":609.5874658357,"c":613.8222685477,"v":295709.7376811836,"t":1705762800}
+{"o":613.8222685477,"h":617.5246079956,"l":613.0476042457,"c":614.9652639343,"v":258385.910775969,"t":1705766400}
+{"o":614.9652639343,"h":624.5173512441,"l":614.3432038194,"c":622.1138405198,"v":289560.499200432,"t":1705770000}
+{"o":622.1138405198,"h":624.9455169299,"l":620.5969229404,"c":622.5136101825,"v":296343.7573700289,"t":1705773600}
+{"o":622.5136101825,"h":624.79476871,"l":619.9862245669,"c":621.9197937279,"v":235924.3181873297,"t":1705777200}
+{"o":621.9197937279,"h":628.7422353803,"l":619.7729925615,"c":626.7227616033,"v":235772.2654000748,"t":1705780800}
+{"o":626.7227616033,"h":630.9873399855,"l":625.5734578533,"c":625.639357658,"v":240673.9030869959,"t":1705784400}
+{"o":625.639357658,"h":630.1557308356,"l":625.639357658,"c":629.2503183677,"v":240158.124716759,"t":1705788000}
+{"o":629.2503183677,"h":629.2503183677,"l":624.0621563727,"c":627.2220361236,"v":233395.1800626671,"t":1705791600}
+{"o":627.2220361236,"h":628.0743744545,"l":620.5675626949,"c":621.9611959841,"v":307533.8149792759,"t":1705795200}
+{"o":621.9611959841,"h":624.9224709975,"l":621.13911053,"c":622.3271628196,"v":238625.2997780345,"t":1705798800}
+{"o":622.3271628196,"h":627.1247840139,"l":622.3271628196,"c":626.3422191533,"v":208407.3201634477,"t":1705802400}
+{"o":626.3422191533,"h":629.9642364699,"l":625.2680427676,"c":627.0948102578,"v":211433.5781866615,"t":1705806000}
+{"o":627.0948102578,"h":628.416537293,"l":623.7153007974,"c":624.5008305454,"v":189790.5068294067,"t":1705809600}
+{"o":624.5008305454,"h":625.2651186785,"l":622.0798562799,"c":622.7615154118,"v":185440.390921279,"t":1705813200}
+{"o":622.7615154118,"h":623.0697617593,"l":620.0972356942,"c":620.771167251,"v":184859.5549046485,"t":1705816800}
+{"o":620.771167251,"h":624.7481303681,"l":620.0982308554,"c":623.9190624554,"v":177106.8190823173,"t":1705820400}
+{"o":623.9190624554,"h":627.2696161362,"l":622.4012580751,"c":624.6926632593,"v":225156.0200987856,"t":1705824000}
+{"o":624.6926632593,"h":630.2760078183,"l":624.6926632593,"c":630.2760078183,"v":188111.8650196293,"t":1705827600}
+{"o":630.2760078183,"h":634.3433102758,"l":627.8613690464,"c":631.986064916,"v":200854.9519941355,"t":1705831200}
+{"o":631.986064916,"h":633.1064219193,"l":627.0990298436,"c":629.3670495282,"v":168818.2501440408,"t":1705834800}
+{"o":629.3670495282,"h":632.3721610044,"l":628.7506911308,"c":629.0734157813,"v":175750.985017256,"t":1705838400}
+{"o":629.0734157813,"h":631.6694590431,"l":627.6776284589,"c":631.4319422949,"v":262637.9927901282,"t":1705842000}
+{"o":631.4319422949,"h":632.8652872592,"l":629.1061638804,"c":630.8810868253,"v":198234.8655934791,"t":1705845600}
+{"o":630.8810868253,"h":631.9635052062,"l":621.7199351125,"c":624.9454463557,"v":331839.9507594432,"t":1705849200}
+{"o":624.9454463557,"h":625.4937947924,"l":619.6263126297,"c":623.9614593032,"v":257451.4784899899,"t":1705852800}
+{"o":623.9614593032,"h":625.7896621647,"l":622.3715281274,"c":624.3412530193,"v":202281.4045710399,"t":1705856400}
+{"o":624.3412530193,"h":627.5472324362,"l":623.1654872216,"c":626.3805195381,"v":209333.0892822966,"t":1705860000}
+{"o":626.3805195381,"h":626.8354100613,"l":623.0618501053,"c":624.7282351945,"v":224018.0946285589,"t":1705863600}
+{"o":624.7282351945,"h":624.9653249246,"l":619.64260074,"c":620.5608444676,"v":254750.6463934039,"t":1705867200}
+{"o":620.5608444676,"h":626.3885645945,"l":620.0906593969,"c":625.4937210736,"v":311857.7013357276,"t":1705870800}
+{"o":625.4937210736,"h":626.3008030944,"l":616.9398522731,"c":618.4353560333,"v":252289.6717108463,"t":1705874400}
+{"o":618.4353560333,"h":619.77611586,"l":613.3438113304,"c":615.4693226498,"v":241595.2767148274,"t":1705878000}
+{"o":615.4693226498,"h":620.8248984241,"l":612.1611178797,"c":617.5407345314,"v":241996.2375600052,"t":1705881600}
+{"o":617.5407345314,"h":620.5998413027,"l":607.7755909817,"c":609.1418326192,"v":308799.8277191842,"t":1705885200}
+{"o":609.1418326192,"h":611.8959079914,"l":601.7953282583,"c":603.4315105463,"v":277726.114605101,"t":1705888800}
+{"o":603.4315105463,"h":605.4673771065,"l":596.3643822567,"c":603.0887359318,"v":297783.4980060665,"t":1705892400}
+{"o":603.0887359318,"h":604.100369485,"l":594.4679311497,"c":598.2814015969,"v":228557.2315201907,"t":1705896000}
+{"o":598.2814015969,"h":608.5213291728,"l":595.6827190532,"c":607.3321716696,"v":207967.3050892014,"t":1705899600}
+{"o":607.3321716696,"h":608.6956718448,"l":604.2531386889,"c":606.3488125484,"v":152702.9590792782,"t":1705903200}
+{"o":606.3488125484,"h":606.7803274377,"l":600.4098173177,"c":602.0833800297,"v":164644.7423824537,"t":1705906800}
+{"o":602.0833800297,"h":602.3042817742,"l":590.7823946507,"c":594.4817191446,"v":255014.1382768644,"t":1705910400}
+{"o":594.4817191446,"h":599.6447797754,"l":588.1109108148,"c":590.3033648221,"v":254119.1848497469,"t":1705914000}
+{"o":590.3033648221,"h":595.1228774324,"l":582.9856746679,"c":591.9065624911,"v":350972.4405614432,"t":1705917600}
+{"o":591.9065624911,"h":599.8119848311,"l":590.9444707087,"c":596.456745127,"v":223357.5886435605,"t":1705921200}
+{"o":596.456745127,"h":599.3243023035,"l":591.0533869207,"c":598.948529708,"v":217907.0302994636,"t":1705924800}
+{"o":598.948529708,"h":611.1448346876,"l":597.2532286687,"c":598.7614793899,"v":279038.7905332151,"t":1705928400}
+{"o":598.7614793899,"h":599.1596488471,"l":584.1949540889,"c":589.9948689898,"v":337080.7408718414,"t":1705932000}
+{"o":589.9948689898,"h":591.3805602489,"l":576.9359701555,"c":588.6844539143,"v":461359.032850143,"t":1705935600}
+{"o":588.6844539143,"h":592.7023649627,"l":577.2512581035,"c":580.4440083074,"v":368363.686660344,"t":1705939200}
+{"o":580.4440083074,"h":589.6239824872,"l":578.7594055848,"c":585.7315412623,"v":341028.9048776141,"t":1705942800}
+{"o":585.7315412623,"h":588.8616716149,"l":571.702229182,"c":580.523905821,"v":414220.9612478925,"t":1705946400}
+{"o":580.523905821,"h":586.2279367397,"l":554.438973872,"c":565.0355283376,"v":807953.4661790305,"t":1705950000}
+{"o":565.0355283376,"h":587.8421106284,"l":563.8152732375,"c":578.7406258283,"v":466378.4075203339,"t":1705953600}
+{"o":578.7406258283,"h":578.8351170679,"l":568.0154058903,"c":571.0474736855,"v":316461.4221930639,"t":1705957200}
+{"o":571.0474736855,"h":682.9943034502,"l":564.1973632234,"c":667.8448463689,"v":318727.798532963,"t":1705960800}
+{"o":667.8448463689,"h":671.8288605907,"l":654.6535294752,"c":666.6285966945,"v":326648.1865281239,"t":1705964400}
+{"o":666.6285966945,"h":694.4696639902,"l":663.7024798815,"c":691.5237768533,"v":336944.2653663297,"t":1705968000}
+{"o":691.5237768533,"h":693.270333351,"l":683.1128166001,"c":687.9899013398,"v":232970.1472077874,"t":1705971600}
+{"o":687.9899013398,"h":698.2114878,"l":687.0400418491,"c":698.2114878,"v":217078.3188461552,"t":1705975200}
+{"o":698.2114878,"h":702.0115676341,"l":693.2161952869,"c":695.512483301,"v":219838.8015526459,"t":1705978800}
+{"o":695.512483301,"h":702.1710963337,"l":690.1321609275,"c":691.8828027484,"v":213159.1981478234,"t":1705982400}
+{"o":691.8828027484,"h":694.4734708355,"l":689.9286156917,"c":692.4870936881,"v":238880.4487802,"t":1705986000}
+{"o":692.4870936881,"h":692.4870936881,"l":685.5690133289,"c":686.2031654649,"v":206169.271969889,"t":1705989600}
+{"o":686.2031654649,"h":687.3605708957,"l":666.3722477498,"c":670.7535513748,"v":247543.5933952741,"t":1705993200}
+{"o":670.7535513748,"h":675.9703002143,"l":653.7935331266,"c":655.9475152084,"v":440861.9965481496,"t":1705996800}
+{"o":655.9475152084,"h":660.2892493752,"l":605.4638122901,"c":650.7685877554,"v":529510.534860884,"t":1706000400}
+{"o":650.7685877554,"h":662.0603031191,"l":642.2672742053,"c":643.9151308726,"v":304212.2221315412,"t":1706004000}
+{"o":643.9151308726,"h":651.7447652183,"l":640.0355942625,"c":649.4033345449,"v":396239.4981164921,"t":1706007600}
+{"o":649.4033345449,"h":658.1240529138,"l":640.1287536403,"c":650.4399902354,"v":390611.3120016439,"t":1706011200}
+{"o":650.4399902354,"h":653.4756971656,"l":641.0617659986,"c":643.4677880454,"v":284035.3716987598,"t":1706014800}
+{"o":643.4677880454,"h":657.8217027159,"l":634.9478124096,"c":656.7992417463,"v":518130.8632453553,"t":1706018400}
+{"o":656.7992417463,"h":674.652654752,"l":643.3364534229,"c":670.1678283011,"v":591443.9809987654,"t":1706022000}
+{"o":670.1678283011,"h":676.0297055331,"l":660.9556861805,"c":674.1574322515,"v":381829.7077299063,"t":1706025600}
+{"o":674.1574322515,"h":679.0522920676,"l":666.8043167891,"c":668.7256881077,"v":417837.2510742793,"t":1706029200}
+{"o":668.7256881077,"h":677.2878593105,"l":648.5491714523,"c":658.9816123714,"v":355956.284013403,"t":1706032800}
+{"o":658.9816123714,"h":662.998504185,"l":655.2832816359,"c":655.5491885081,"v":279506.6841683209,"t":1706036400}
+{"o":655.5491885081,"h":665.7740089838,"l":654.7812181699,"c":658.9466528372,"v":256928.848422213,"t":1706040000}
+{"o":658.9466528372,"h":662.123579042,"l":651.6080064815,"c":656.3488617064,"v":268691.7072033031,"t":1706043600}
+{"o":656.3488617064,"h":672.1916293494,"l":655.7225887676,"c":670.1927579859,"v":255322.7026593556,"t":1706047200}
+{"o":670.1927579859,"h":686.7827111099,"l":669.0189091425,"c":683.552287091,"v":333673.3103836084,"t":1706050800}
+{"o":683.552287091,"h":695.2596529699,"l":677.5713735416,"c":692.8096105833,"v":420160.9387815428,"t":1706054400}
+{"o":692.8096105833,"h":695.1887137502,"l":679.6421934098,"c":680.0985385255,"v":282904.9369099195,"t":1706058000}
+{"o":680.0985385255,"h":689.0865582756,"l":678.896599148,"c":684.2074482774,"v":263874.6984074236,"t":1706061600}
+{"o":684.2074482774,"h":685.3497045139,"l":675.9688810959,"c":677.0115483426,"v":387830.7898023695,"t":1706065200}
+{"o":677.0115483426,"h":682.5083526551,"l":675.3442769093,"c":677.7781053724,"v":262759.4951553083,"t":1706068800}
+{"o":677.7781053724,"h":688.266011209,"l":677.4532917531,"c":687.2227516479,"v":236965.5857516947,"t":1706072400}
+{"o":687.2227516479,"h":691.3679788911,"l":680.0632356613,"c":690.6483126722,"v":211750.8235362298,"t":1706076000}
+{"o":690.6483126722,"h":703.6242702825,"l":688.0923896492,"c":698.0749232161,"v":245781.5030677108,"t":1706079600}
+{"o":698.0749232161,"h":708.2285523542,"l":696.1993160693,"c":701.7865986018,"v":245047.5782654047,"t":1706083200}
+{"o":701.7865986018,"h":706.6480520194,"l":698.2890850166,"c":702.7883964294,"v":227355.8417612196,"t":1706086800}
+{"o":702.7883964294,"h":717.5020698135,"l":701.2232171421,"c":711.6677960504,"v":263884.4661462305,"t":1706090400}
+{"o":711.6677960504,"h":712.9922091402,"l":702.6267289045,"c":707.1296674317,"v":204428.175827826,"t":1706094000}
+{"o":707.1296674317,"h":713.1222547511,"l":702.1621329417,"c":702.2681456628,"v":263184.7925965864,"t":1706097600}
+{"o":702.2681456628,"h":704.552733253,"l":693.5781217728,"c":697.2528308036,"v":270839.4556080387,"t":1706101200}
+{"o":697.2528308036,"h":706.5517345388,"l":690.2343993615,"c":696.6206147912,"v":360208.5390298822,"t":1706104800}
+{"o":696.6206147912,"h":708.2852194176,"l":692.2963909475,"c":705.1906579817,"v":295960.4495923689,"t":1706108400}
+{"o":705.1906579817,"h":712.0600536255,"l":699.5669968151,"c":711.4137020006,"v":337484.4487795295,"t":1706112000}
+{"o":711.4137020006,"h":711.5747979731,"l":705.0127551543,"c":706.7825842779,"v":277511.4685282062,"t":1706115600}
+{"o":706.7825842779,"h":706.7825842779,"l":693.9030878403,"c":698.9741804858,"v":287963.4430226443,"t":1706119200}
+{"o":698.9741804858,"h":701.5416955736,"l":695.8167581841,"c":700.433118101,"v":233857.2255425061,"t":1706122800}
+{"o":700.433118101,"h":708.2972631266,"l":696.4085343507,"c":697.6085509044,"v":320899.2980681771,"t":1706126400}
+{"o":697.6085509044,"h":704.1250961127,"l":696.6183582369,"c":701.319642148,"v":275524.3858058434,"t":1706130000}
+{"o":701.319642148,"h":712.3157489522,"l":699.6890729679,"c":709.348112353,"v":262366.2147366134,"t":1706133600}
+{"o":709.348112353,"h":724.688250349,"l":708.5671338293,"c":719.7198538967,"v":330304.803970733,"t":1706137200}
+{"o":719.7198538967,"h":726.3636571047,"l":717.1477973061,"c":725.5542382309,"v":331687.8954484567,"t":1706140800}
+{"o":725.5542382309,"h":725.5648199882,"l":639.561040399,"c":640.7988587703,"v":239692.227639586,"t":1706144400}
+{"o":640.7988587703,"h":646.6456035996,"l":639.6861053039,"c":641.4172670415,"v":224385.9143288191,"t":1706148000}
+{"o":641.4172670415,"h":646.4548139879,"l":639.7904607771,"c":643.9823085628,"v":199461.253998353,"t":1706151600}
+{"o":643.9823085628,"h":646.0491746914,"l":636.3417524241,"c":639.4180428282,"v":237218.567150234,"t":1706155200}
+{"o":639.4180428282,"h":639.4180428282,"l":616.9664109686,"c":619.601264503,"v":228625.45140655,"t":1706158800}
+{"o":619.601264503,"h":630.1303388688,"l":618.6454561036,"c":628.6993400163,"v":210833.3120833796,"t":1706162400}
+{"o":628.6993400163,"h":629.0955695566,"l":624.4437607843,"c":627.1193100237,"v":194585.2590898973,"t":1706166000}
+{"o":627.1193100237,"h":628.8223886498,"l":623.0888362738,"c":623.6235927068,"v":199831.3126490663,"t":1706169600}
+{"o":623.6235927068,"h":626.6105713683,"l":619.4392696483,"c":619.9760687569,"v":156022.1515487718,"t":1706173200}
+{"o":619.9760687569,"h":626.2725674071,"l":615.6604986841,"c":626.1274140933,"v":177441.326938128,"t":1706176800}
+{"o":626.1274140933,"h":635.0786478401,"l":623.3106845215,"c":632.5634716762,"v":231481.6568994921,"t":1706180400}
+{"o":632.5634716762,"h":635.268783677,"l":615.6923873847,"c":619.211758058,"v":251014.3136552079,"t":1706184000}
+{"o":619.211758058,"h":633.2144457062,"l":614.9240998434,"c":631.4999748436,"v":227272.5553850816,"t":1706187600}
+{"o":631.4999748436,"h":641.3645316979,"l":629.0907456781,"c":639.0183197284,"v":264707.1927832011,"t":1706191200}
+{"o":639.0183197284,"h":639.052284445,"l":622.6180992852,"c":626.2319272198,"v":362943.5171495305,"t":1706194800}
+{"o":626.2319272198,"h":629.4699612022,"l":620.9562359492,"c":621.6727612653,"v":298159.7315625844,"t":1706198400}
+{"o":621.6727612653,"h":656.5369098377,"l":616.8112701461,"c":653.0811134503,"v":310355.9968481839,"t":1706202000}
+{"o":653.0811134503,"h":665.2921976391,"l":653.0811134503,"c":657.1692711451,"v":344222.0638135574,"t":1706205600}
+{"o":657.1692711451,"h":669.3838869802,"l":655.6326164233,"c":666.3144013753,"v":299028.2381952726,"t":1706209200}
+{"o":666.3144013753,"h":666.5073618637,"l":656.7059194812,"c":660.1974519424,"v":280271.6233206333,"t":1706212800}
+{"o":660.1974519424,"h":663.8287185748,"l":657.4413629407,"c":660.8797507319,"v":297998.4145733067,"t":1706216400}
+{"o":660.8797507319,"h":663.8681887852,"l":655.979257637,"c":662.0709311937,"v":219314.4612004179,"t":1706220000}
+{"o":662.0709311937,"h":664.4701120503,"l":657.1507045232,"c":658.7858611256,"v":224851.5753566938,"t":1706223600}
+{"o":658.7858611256,"h":664.4084497163,"l":654.2301412851,"c":660.196252986,"v":229053.0409519527,"t":1706227200}
+{"o":660.196252986,"h":660.196252986,"l":652.6463773082,"c":655.5729333934,"v":243865.1723902077,"t":1706230800}
+{"o":655.5729333934,"h":668.9858808306,"l":654.938518207,"c":667.8195213772,"v":232788.3867054565,"t":1706234400}
+{"o":667.8195213772,"h":669.4512416594,"l":664.2930251843,"c":667.237201065,"v":185071.1289614498,"t":1706238000}
+{"o":667.237201065,"h":671.199012334,"l":666.0236866805,"c":667.1355487045,"v":186956.5081766846,"t":1706241600}
+{"o":667.1355487045,"h":667.7907882145,"l":663.6520199928,"c":665.2819007508,"v":198907.2304875743,"t":1706245200}
+{"o":665.2819007508,"h":668.3462148895,"l":661.3455944696,"c":662.4995155937,"v":203478.9174491156,"t":1706248800}
+{"o":662.4995155937,"h":663.8794887583,"l":658.4293478531,"c":660.545762101,"v":245800.2428965379,"t":1706252400}
+{"o":660.545762101,"h":668.4836420465,"l":660.545762101,"c":665.6978948888,"v":214901.2731571564,"t":1706256000}
+{"o":665.6978948888,"h":673.027614968,"l":663.5041349455,"c":664.1602104397,"v":178854.2983952275,"t":1706259600}
+{"o":664.1602104397,"h":688.4467205116,"l":662.8638304731,"c":686.3866355062,"v":258530.0575342709,"t":1706263200}
+{"o":686.3866355062,"h":700.6528845495,"l":686.3866355062,"c":697.3464193657,"v":341291.8071097328,"t":1706266800}
+{"o":697.3464193657,"h":699.4889091449,"l":686.4747915632,"c":688.1180710951,"v":271319.6936317842,"t":1706270400}
+{"o":688.1180710951,"h":693.1769751881,"l":684.0022764799,"c":685.7338488099,"v":219780.9365314799,"t":1706274000}
+{"o":685.7338488099,"h":697.9138427199,"l":685.3007201092,"c":697.3068034533,"v":306024.8129754285,"t":1706277600}
+{"o":697.3068034533,"h":702.349953988,"l":690.3397531131,"c":700.4134088386,"v":463402.3542244172,"t":1706281200}
+{"o":700.4134088386,"h":712.7737126275,"l":699.4214122832,"c":706.7096960306,"v":520444.8469809402,"t":1706284800}
+{"o":706.7096960306,"h":709.1772246788,"l":701.9271028199,"c":707.5434168514,"v":330575.6065240388,"t":1706288400}
+{"o":707.5434168514,"h":711.0677483869,"l":702.7869708071,"c":707.1800197024,"v":289713.2601399751,"t":1706292000}
+{"o":707.1800197024,"h":707.5632279173,"l":702.1278056769,"c":704.9705734353,"v":285520.5888439463,"t":1706295600}
+{"o":704.9705734353,"h":711.0559419793,"l":698.3799028288,"c":699.7420822364,"v":320940.7682839211,"t":1706299200}
+{"o":699.7420822364,"h":702.6757310979,"l":600.1923952872,"c":606.1311469002,"v":289305.8689534924,"t":1706302800}
+{"o":606.1311469002,"h":608.1935696277,"l":602.0876864255,"c":606.7237241781,"v":317477.0466399426,"t":1706306400}
+{"o":606.7237241781,"h":607.806133244,"l":603.4159937654,"c":605.8041628544,"v":296743.8785941057,"t":1706310000}
+{"o":605.8041628544,"h":610.7550087639,"l":604.5816014247,"c":609.8698287874,"v":254906.411708086,"t":1706313600}
+{"o":609.8698287874,"h":615.6660405895,"l":606.3966200623,"c":609.1711736442,"v":262113.9282315377,"t":1706317200}
+{"o":609.1711736442,"h":614.7172979775,"l":608.4374766192,"c":611.440631717,"v":214566.1941857884,"t":1706320800}
+{"o":611.440631717,"h":612.5636424599,"l":608.124621352,"c":609.1523994134,"v":252010.333861597,"t":1706324400}
+{"o":609.1523994134,"h":609.62976949,"l":606.4750959441,"c":608.6348463267,"v":230041.6253728893,"t":1706328000}
+{"o":608.6348463267,"h":608.6946738859,"l":600.256170133,"c":601.179576638,"v":234818.2619525699,"t":1706331600}
+{"o":601.179576638,"h":603.3042519475,"l":598.4600946632,"c":600.2072407795,"v":227970.267457711,"t":1706335200}
+{"o":600.2072407795,"h":601.6209770897,"l":596.087469529,"c":599.0643712134,"v":238680.7697036903,"t":1706338800}
+{"o":599.0643712134,"h":600.4802220562,"l":595.7536843295,"c":596.6182473884,"v":165532.7080994356,"t":1706342400}
+{"o":596.6182473884,"h":605.094723822,"l":595.3251824146,"c":603.0825651604,"v":190195.2596637416,"t":1706346000}
+{"o":603.0825651604,"h":606.0332418097,"l":602.4751676664,"c":603.8402291652,"v":156267.5804872897,"t":1706349600}
+{"o":603.8402291652,"h":604.8893884069,"l":602.6118040304,"c":604.5542237574,"v":206901.5677458353,"t":1706353200}
+{"o":604.5542237574,"h":605.917011855,"l":602.1065837042,"c":605.1405326545,"v":149130.3652870141,"t":1706356800}
+{"o":605.1405326545,"h":607.977308886,"l":603.4085232669,"c":605.3968267777,"v":181940.7564645502,"t":1706360400}
+{"o":605.3968267777,"h":612.2282503282,"l":604.5052088922,"c":608.5724329699,"v":257293.7774717646,"t":1706364000}
+{"o":608.5724329699,"h":610.9530663192,"l":607.4394809616,"c":609.2739857006,"v":219745.0211975507,"t":1706367600}
+{"o":609.2739857006,"h":613.6219417829,"l":605.7213637452,"c":606.6113557058,"v":226538.381844326,"t":1706371200}
+{"o":606.6113557058,"h":609.6579224655,"l":606.0189719485,"c":608.242535895,"v":185154.1463673618,"t":1706374800}
+{"o":608.242535895,"h":612.708571879,"l":607.6407165549,"c":610.0382211644,"v":186816.5274525805,"t":1706378400}
+{"o":610.0382211644,"h":613.5019028826,"l":609.5779328322,"c":611.3797039324,"v":179514.2419817037,"t":1706382000}
+{"o":611.3797039324,"h":613.3576462344,"l":610.2228120069,"c":612.8306674139,"v":191861.8347494392,"t":1706385600}
+{"o":612.8306674139,"h":615.6600235542,"l":611.0181300499,"c":614.2833083551,"v":215504.5567493171,"t":1706389200}
+{"o":614.2833083551,"h":615.5854498054,"l":611.8038357015,"c":615.5854498054,"v":206053.0514461066,"t":1706392800}
+{"o":615.5854498054,"h":620.7418411618,"l":576.5579565122,"c":581.3875159358,"v":216208.6305030809,"t":1706396400}
+{"o":581.3875159358,"h":582.2866052578,"l":575.9097246474,"c":578.206396028,"v":210173.6780605355,"t":1706400000}
+{"o":578.206396028,"h":585.5607420643,"l":562.9638094326,"c":564.8448548574,"v":254048.8194670134,"t":1706403600}
+{"o":564.8448548574,"h":567.8698575584,"l":563.6644761411,"c":566.4130258417,"v":242062.8824456449,"t":1706407200}
+{"o":566.4130258417,"h":580.9014337359,"l":565.8270631331,"c":580.3515672566,"v":298408.7524776714,"t":1706410800}
+{"o":580.3515672566,"h":584.2681448936,"l":579.121494764,"c":582.5638412535,"v":343572.0078365335,"t":1706414400}
+{"o":582.5638412535,"h":583.1862961307,"l":574.3015349527,"c":577.629412951,"v":272705.3133111864,"t":1706418000}
+{"o":577.629412951,"h":578.3152665141,"l":572.1608804478,"c":574.2605492116,"v":221171.1193116657,"t":1706421600}
+{"o":574.2605492116,"h":577.1683261474,"l":573.5730727176,"c":575.3519032041,"v":187603.6530837957,"t":1706425200}
+{"o":575.3519032041,"h":583.2538441259,"l":574.1444284762,"c":579.5375069012,"v":201122.699443558,"t":1706428800}
+{"o":579.5375069012,"h":588.6133453909,"l":579.4350674512,"c":583.9063686572,"v":232914.7238504553,"t":1706432400}
+{"o":583.9063686572,"h":597.5985108998,"l":583.8600405782,"c":594.100555671,"v":295820.4260756591,"t":1706436000}
+{"o":594.100555671,"h":595.8533498598,"l":586.2248308222,"c":591.1533569896,"v":259068.3063265992,"t":1706439600}
+{"o":591.1533569896,"h":591.2738185724,"l":581.8974977229,"c":587.9810555199,"v":350154.1559870499,"t":1706443200}
+{"o":587.9810555199,"h":592.1215394415,"l":584.5198561405,"c":585.9350411265,"v":333807.9002928157,"t":1706446800}
+{"o":585.9350411265,"h":590.2871543682,"l":581.056413451,"c":581.4974069742,"v":309010.3583798098,"t":1706450400}
+{"o":581.4974069742,"h":588.2919790592,"l":581.1357625656,"c":583.5572698014,"v":353937.9225304053,"t":1706454000}
+{"o":583.5572698014,"h":588.0097627157,"l":582.7844084595,"c":585.8939060013,"v":265639.342789026,"t":1706457600}
+{"o":585.8939060013,"h":585.8939060013,"l":575.6952725365,"c":577.5933701355,"v":309089.9160432533,"t":1706461200}
+{"o":577.5933701355,"h":578.0738348163,"l":571.2735556832,"c":572.494276362,"v":321149.6322977619,"t":1706464800}
+{"o":572.494276362,"h":576.4733857142,"l":557.2215946621,"c":567.9828650708,"v":392681.6819933996,"t":1706468400}
+{"o":567.9828650708,"h":574.4327836253,"l":561.7964852997,"c":572.7407942203,"v":393720.9787321934,"t":1706472000}
+{"o":572.7407942203,"h":578.413271707,"l":570.3036848844,"c":576.3496544517,"v":310473.6968104217,"t":1706475600}
+{"o":576.3496544517,"h":577.1072327204,"l":569.0221684648,"c":569.5069984616,"v":329109.6358879216,"t":1706479200}
+{"o":569.5069984616,"h":578.7312775709,"l":567.6995438926,"c":577.686475904,"v":364816.815998546,"t":1706482800}
+{"o":577.686475904,"h":577.686475904,"l":577.686475904,"c":577.686475904,"v":312110.0354468178,"t":1706486400}
+{"o":577.686475904,"h":584.1892968688,"l":574.1388916419,"c":582.1893284962,"v":320311.8220123854,"t":1706490000}
+{"o":582.1893284962,"h":586.6228787481,"l":579.3915848125,"c":583.2700379328,"v":320068.9487180941,"t":1706493600}
+{"o":583.2700379328,"h":594.6422788728,"l":582.1556645169,"c":587.8460506299,"v":325715.3293851639,"t":1706497200}
+{"o":587.8460506299,"h":588.4244524705,"l":582.2917139974,"c":583.4000431011,"v":292746.0453453579,"t":1706500800}
+{"o":583.4000431011,"h":585.8220236376,"l":577.8595647631,"c":578.8065810529,"v":241192.3371965928,"t":1706504400}
+{"o":578.8065810529,"h":585.5428955197,"l":578.6180212814,"c":584.1484683909,"v":225358.3721102527,"t":1706508000}
+{"o":584.1484683909,"h":587.2629684068,"l":580.1015831555,"c":580.8479617365,"v":212205.1517328958,"t":1706511600}
+{"o":580.8479617365,"h":584.5193491982,"l":578.1538894814,"c":582.8500640502,"v":244669.5976125084,"t":1706515200}
+{"o":582.8500640502,"h":586.052349073,"l":578.6902369788,"c":584.1700894496,"v":223302.7700466166,"t":1706518800}
+{"o":584.1700894496,"h":588.1537657771,"l":581.6211410342,"c":586.9084627517,"v":172424.3807781641,"t":1706522400}
+{"o":586.9084627517,"h":588.3984340385,"l":582.94246214,"c":585.2138467858,"v":236847.7769867895,"t":1706526000}
+{"o":585.2138467858,"h":588.1453040432,"l":579.9783411206,"c":582.8184463555,"v":272740.1782446905,"t":1706529600}
+{"o":582.8184463555,"h":582.8184463555,"l":575.5112862959,"c":577.7784333573,"v":404283.7336199602,"t":1706533200}
+{"o":577.7784333573,"h":582.4437381251,"l":573.8511913593,"c":576.6060781987,"v":372686.5619870257,"t":1706536800}
+{"o":576.6060781987,"h":584.7796756013,"l":575.2053660799,"c":584.5000726491,"v":241912.6273042098,"t":1706540400}
+{"o":584.5000726491,"h":611.4209843289,"l":584.5000726491,"c":606.8670522513,"v":442186.3100214779,"t":1706544000}
+{"o":606.8670522513,"h":610.3100175606,"l":602.1857004012,"c":603.763121896,"v":341736.8506288078,"t":1706547600}
+{"o":603.763121896,"h":606.7254093266,"l":598.6006386051,"c":601.5276649144,"v":294611.2314463921,"t":1706551200}
+{"o":601.5276649144,"h":607.0160795789,"l":601.3653775276,"c":604.029253385,"v":222930.6947991944,"t":1706554800}
+{"o":604.029253385,"h":609.3971916139,"l":603.7314832196,"c":608.2387904891,"v":202200.947100598,"t":1706558400}
+{"o":608.2387904891,"h":609.9359673932,"l":607.2291968269,"c":607.3106915937,"v":200285.6746712177,"t":1706562000}
+{"o":607.3106915937,"h":609.865833137,"l":604.8713450333,"c":606.5480345046,"v":211062.4364709613,"t":1706565600}
+{"o":606.5480345046,"h":612.2884328291,"l":604.7117527778,"c":610.8074929865,"v":256377.0252416792,"t":1706569200}
+{"o":610.8074929865,"h":612.7289509263,"l":606.645790696,"c":607.1286523897,"v":228024.3000261401,"t":1706572800}
+{"o":607.1286523897,"h":618.5365306774,"l":606.4875354759,"c":617.4938753544,"v":295206.2181982913,"t":1706576400}
+{"o":617.4938753544,"h":623.3733454649,"l":614.6583215014,"c":619.5631126799,"v":259843.3161165785,"t":1706580000}
+{"o":619.5631126799,"h":623.1620144374,"l":612.6783954983,"c":613.5184516858,"v":266079.9075624443,"t":1706583600}
+{"o":613.5184516858,"h":615.1203943655,"l":609.3317277491,"c":613.8548941765,"v":183439.2006073513,"t":1706587200}
+{"o":613.8548941765,"h":618.927812858,"l":611.5440320095,"c":616.9559165881,"v":204928.9994471705,"t":1706590800}
+{"o":616.9559165881,"h":620.4264669477,"l":613.9782997744,"c":620.2896558177,"v":217953.0151665129,"t":1706594400}
+{"o":620.2896558177,"h":621.0044796964,"l":617.392052633,"c":617.8254339533,"v":178572.9104460778,"t":1706598000}
+{"o":617.8254339533,"h":624.555917084,"l":615.2264335957,"c":621.1435110426,"v":213211.8819641605,"t":1706601600}
+{"o":621.1435110426,"h":624.6893875663,"l":618.827328227,"c":621.3262560337,"v":177326.0090938208,"t":1706605200}
+{"o":621.3262560337,"h":627.3883562493,"l":618.7489280869,"c":625.5997440019,"v":173736.0399641348,"t":1706608800}
+{"o":625.5997440019,"h":638.6268055429,"l":515.6606130111,"c":524.8908015838,"v":265946.3301317532,"t":1706612400}
+{"o":524.8908015838,"h":526.3379376466,"l":515.4229620636,"c":518.1526340158,"v":327550.3453648089,"t":1706616000}
+{"o":518.1526340158,"h":521.5496976385,"l":512.7511692214,"c":516.8882670774,"v":308784.3387471742,"t":1706619600}
+{"o":516.8882670774,"h":523.7877912305,"l":513.185843922,"c":521.838142214,"v":295723.3752845299,"t":1706623200}
+{"o":521.838142214,"h":526.9849503873,"l":517.9761869105,"c":518.965683215,"v":398237.9420813041,"t":1706626800}
+{"o":518.965683215,"h":519.5327437887,"l":511.4948921162,"c":517.0897072838,"v":337850.6272740231,"t":1706630400}
+{"o":517.0897072838,"h":521.7318121417,"l":516.2700232418,"c":518.9366060581,"v":280545.0579689402,"t":1706634000}
+{"o":518.9366060581,"h":521.4880828026,"l":514.3954055393,"c":520.1356330066,"v":273113.4454620202,"t":1706637600}
+{"o":520.1356330066,"h":522.9749013866,"l":518.9960383802,"c":521.3021063119,"v":181956.2243542099,"t":1706641200}
diff --git a/So11111111111111111111111111111111111111112_3biDtnRND6bw8cLpSA6CNa8ewmsarTmuYwb1EVHmCXFC.json b/So11111111111111111111111111111111111111112_3biDtnRND6bw8cLpSA6CNa8ewmsarTmuYwb1EVHmCXFC.json
new file mode 100644
index 0000000000000000000000000000000000000000..a8d749fe81a13c490d298f7cd4bbca6c417ec20c
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_3biDtnRND6bw8cLpSA6CNa8ewmsarTmuYwb1EVHmCXFC.json
@@ -0,0 +1,5170 @@
+{"o":0.0000014325,"h":0.0000014527,"l":0.0000014257,"c":0.0000014333,"v":27753.933848617,"t":1731844800}
+{"o":0.0000014333,"h":0.0000014648,"l":0.0000014276,"c":0.0000014479,"v":2891.223757086,"t":1731848400}
+{"o":0.0000014479,"h":0.0000014652,"l":0.0000014331,"c":0.00000145,"v":100185.106795058,"t":1731852000}
+{"o":0.00000145,"h":0.0000014618,"l":0.0000014393,"c":0.0000014511,"v":456.607628536,"t":1731855600}
+{"o":0.0000014511,"h":0.0000014685,"l":0.0000014241,"c":0.0000014315,"v":423500.101886135,"t":1731859200}
+{"o":0.0000014315,"h":0.0000014433,"l":0.0000014102,"c":0.0000014244,"v":36402.99974937,"t":1731862800}
+{"o":0.0000014244,"h":0.0000014402,"l":0.0000014184,"c":0.0000014263,"v":3465.261949734,"t":1731866400}
+{"o":0.0000014263,"h":0.0000014361,"l":0.0000014071,"c":0.000001413,"v":1846.252615376,"t":1731870000}
+{"o":0.000001413,"h":0.0000014229,"l":0.0000013621,"c":0.0000013698,"v":965862.8107289309,"t":1731873600}
+{"o":0.0000013698,"h":0.0000013883,"l":0.0000013486,"c":0.0000013874,"v":322844.872657925,"t":1731877200}
+{"o":0.0000013874,"h":0.0000013952,"l":0.0000013624,"c":0.0000013673,"v":176292.972232527,"t":1731880800}
+{"o":0.0000013673,"h":0.0000013766,"l":0.0000013466,"c":0.0000013522,"v":0.0,"t":1731884400}
+{"o":0.0000013522,"h":0.0000013724,"l":0.0000013467,"c":0.0000013655,"v":0.0,"t":1731888000}
+{"o":0.0000013655,"h":0.0000013744,"l":0.0000013372,"c":0.0000013557,"v":77258.620711725,"t":1731891600}
+{"o":0.0000013557,"h":0.0000013581,"l":0.0000013409,"c":0.0000013437,"v":1373.770095598,"t":1731895200}
+{"o":0.0000013437,"h":0.0000013569,"l":0.000001318,"c":0.0000013195,"v":0.0,"t":1731898800}
+{"o":0.0000013195,"h":0.00000137,"l":0.0000013129,"c":0.0000013592,"v":558.2006,"t":1731902400}
+{"o":0.0000013592,"h":0.0000013653,"l":0.0000013452,"c":0.0000013531,"v":1293.319651284,"t":1731906000}
+{"o":0.0000013531,"h":0.0000013623,"l":0.0000013297,"c":0.0000013394,"v":404398.346122707,"t":1731909600}
+{"o":0.0000013394,"h":0.0000013527,"l":0.000001319,"c":0.0000013214,"v":3177.254941441,"t":1731913200}
+{"o":0.0000013214,"h":0.0000013342,"l":0.0000013159,"c":0.0000013184,"v":0.0,"t":1731916800}
+{"o":0.0000013184,"h":0.0000013416,"l":0.0000013029,"c":0.0000013219,"v":3217.436973781,"t":1731920400}
+{"o":0.0000013219,"h":0.0000013281,"l":0.0000012974,"c":0.0000013024,"v":11512.3016,"t":1731924000}
+{"o":0.0000013024,"h":0.0000013335,"l":0.0000013024,"c":0.0000013292,"v":0.0,"t":1731927600}
+{"o":0.0000013292,"h":0.0000013351,"l":0.0000013192,"c":0.0000013264,"v":0.0,"t":1731931200}
+{"o":0.0000013264,"h":0.0000013515,"l":0.0000012782,"c":0.0000013208,"v":583263.8967935389,"t":1731934800}
+{"o":0.0000013208,"h":0.0000013242,"l":0.0000012874,"c":0.0000013041,"v":0.0,"t":1731938400}
+{"o":0.0000013041,"h":0.0000013456,"l":0.0000012866,"c":0.0000013295,"v":14851.31544519,"t":1731942000}
+{"o":0.0000013295,"h":0.000001356,"l":0.0000013259,"c":0.0000013476,"v":0.0,"t":1731945600}
+{"o":0.0000013476,"h":0.0000013612,"l":0.0000012938,"c":0.0000013075,"v":114342.799237935,"t":1731949200}
+{"o":0.0000013075,"h":0.0000013219,"l":0.0000012632,"c":0.000001281,"v":649303.06015086,"t":1731952800}
+{"o":0.000001281,"h":0.0000013035,"l":0.0000012527,"c":0.0000012863,"v":172124.265168615,"t":1731956400}
+{"o":0.0000012863,"h":0.0000012896,"l":0.0000012603,"c":0.0000012687,"v":1696.6278762,"t":1731960000}
+{"o":0.0000012687,"h":0.0000012881,"l":0.0000012576,"c":0.000001285,"v":131634.459436636,"t":1731963600}
+{"o":0.000001285,"h":0.0000012886,"l":0.000001273,"c":0.0000012824,"v":24929.713589121,"t":1731967200}
+{"o":0.0000012824,"h":0.0000012918,"l":0.0000012784,"c":0.0000012805,"v":0.0,"t":1731970800}
+{"o":0.0000012805,"h":0.0000012993,"l":0.0000012614,"c":0.0000012883,"v":199799.288156387,"t":1731974400}
+{"o":0.0000012883,"h":0.0000012944,"l":0.0000012763,"c":0.0000012866,"v":4646.562373981,"t":1731978000}
+{"o":0.0000012866,"h":0.0000013259,"l":0.0000012727,"c":0.0000013094,"v":727352.452375339,"t":1731981600}
+{"o":0.0000013094,"h":0.0000013142,"l":0.0000012986,"c":0.0000013132,"v":0.0,"t":1731985200}
+{"o":0.0000013132,"h":0.0000013236,"l":0.0000013106,"c":0.0000013176,"v":0.0,"t":1731988800}
+{"o":0.0000013176,"h":0.0000013205,"l":0.0000013047,"c":0.0000013116,"v":0.0,"t":1731992400}
+{"o":0.0000013116,"h":0.0000013376,"l":0.0000012991,"c":0.0000013234,"v":145162.710741274,"t":1731996000}
+{"o":0.0000013234,"h":0.0000013445,"l":0.0000013172,"c":0.0000013395,"v":73479.377329746,"t":1731999600}
+{"o":0.0000013395,"h":0.0000013519,"l":0.0000013219,"c":0.0000013339,"v":193706.887774708,"t":1732003200}
+{"o":0.0000013339,"h":0.0000013474,"l":0.0000013104,"c":0.0000013173,"v":7501.98366479,"t":1732006800}
+{"o":0.0000013173,"h":0.0000013311,"l":0.0000013108,"c":0.0000013223,"v":77540.0831,"t":1732010400}
+{"o":0.0000013223,"h":0.0000013251,"l":0.000001294,"c":0.0000012982,"v":298816.264754334,"t":1732014000}
+{"o":0.0000012982,"h":0.0000013059,"l":0.0000012902,"c":0.0000013016,"v":1300.0,"t":1732017600}
+{"o":0.0000013016,"h":0.0000013343,"l":0.0000012848,"c":0.0000013147,"v":118350.812345179,"t":1732021200}
+{"o":0.0000013147,"h":0.0000013232,"l":0.0000013101,"c":0.0000013167,"v":0.0,"t":1732024800}
+{"o":0.0000013167,"h":0.0000013224,"l":0.0000012736,"c":0.0000012763,"v":388430.041683725,"t":1732028400}
+{"o":0.0000012763,"h":0.0000012795,"l":0.0000012668,"c":0.0000012689,"v":8888.0,"t":1732032000}
+{"o":0.0000012689,"h":0.0000012756,"l":0.0000012589,"c":0.0000012612,"v":97580.8825,"t":1732035600}
+{"o":0.0000012612,"h":0.0000013994,"l":0.0000012519,"c":0.000001367,"v":2168146.7600172753,"t":1732039200}
+{"o":0.000001367,"h":0.0000013886,"l":0.000001362,"c":0.0000013811,"v":143859.221945004,"t":1732042800}
+{"o":0.0000013811,"h":0.0000014098,"l":0.0000013601,"c":0.0000013855,"v":28237.77,"t":1732046400}
+{"o":0.0000013855,"h":0.0000014165,"l":0.0000013814,"c":0.0000014045,"v":0.0,"t":1732050000}
+{"o":0.0000014045,"h":0.0000014222,"l":0.0000013999,"c":0.0000014102,"v":0.0,"t":1732053600}
+{"o":0.0000014102,"h":0.0000014142,"l":0.0000013841,"c":0.0000013865,"v":60727.163480793,"t":1732057200}
+{"o":0.0000013865,"h":0.0000014376,"l":0.0000013851,"c":0.000001429,"v":599996.70532285,"t":1732060800}
+{"o":0.000001429,"h":0.0000014454,"l":0.0000014182,"c":0.0000014364,"v":32460.423893631,"t":1732064400}
+{"o":0.0000014364,"h":0.0000014515,"l":0.0000013963,"c":0.0000014095,"v":620863.088027881,"t":1732068000}
+{"o":0.0000014095,"h":0.0000014252,"l":0.0000013724,"c":0.000001375,"v":43885.627620785,"t":1732071600}
+{"o":0.000001375,"h":0.0000013887,"l":0.0000012576,"c":0.0000012597,"v":1563816.9648671639,"t":1732075200}
+{"o":0.0000012597,"h":0.0000012702,"l":0.0000012516,"c":0.0000012574,"v":14679.642189761,"t":1732078800}
+{"o":0.0000012574,"h":0.0000012612,"l":0.0000012541,"c":0.0000012589,"v":0.0,"t":1732082400}
+{"o":0.0000012589,"h":0.0000012622,"l":0.0000012502,"c":0.0000012526,"v":0.0,"t":1732086000}
+{"o":0.0000012526,"h":0.0000012808,"l":0.0000012374,"c":0.0000012693,"v":1102.962850808,"t":1732089600}
+{"o":0.0000012693,"h":0.000001275,"l":0.0000012655,"c":0.0000012695,"v":1.537,"t":1732093200}
+{"o":0.0000012695,"h":0.0000012811,"l":0.0000012585,"c":0.0000012671,"v":73621.2777856,"t":1732096800}
+{"o":0.0000012671,"h":0.0000012772,"l":0.0000012566,"c":0.0000012596,"v":4374.748940266,"t":1732100400}
+{"o":0.0000012596,"h":0.0000012907,"l":0.0000012547,"c":0.0000012852,"v":65743.132070804,"t":1732104000}
+{"o":0.0000012852,"h":0.000001291,"l":0.0000012732,"c":0.0000012749,"v":0.0,"t":1732107600}
+{"o":0.0000012749,"h":0.0000012782,"l":0.0000012271,"c":0.0000012401,"v":1014065.268021751,"t":1732111200}
+{"o":0.0000012401,"h":0.0000012603,"l":0.0000011881,"c":0.0000011994,"v":5822.156756992,"t":1732114800}
+{"o":0.0000011994,"h":0.0000012288,"l":0.0000011714,"c":0.0000011932,"v":1998.578128474,"t":1732118400}
+{"o":0.0000011932,"h":0.0000012082,"l":0.0000011887,"c":0.0000012082,"v":0.0,"t":1732122000}
+{"o":0.0000012082,"h":0.0000012115,"l":0.0000011931,"c":0.0000011984,"v":2702.71996848,"t":1732125600}
+{"o":0.0000011984,"h":0.000001274,"l":0.0000011934,"c":0.0000012624,"v":892209.7391546359,"t":1732129200}
+{"o":0.0000012624,"h":0.0000012814,"l":0.0000012496,"c":0.0000012636,"v":5121.762539493,"t":1732132800}
+{"o":0.0000012636,"h":0.0000012733,"l":0.0000012446,"c":0.0000012626,"v":15829.680022766,"t":1732136400}
+{"o":0.0000012626,"h":0.0000012712,"l":0.000001255,"c":0.0000012654,"v":7786.41955632,"t":1732140000}
+{"o":0.0000012654,"h":0.000001273,"l":0.0000012598,"c":0.0000012692,"v":0.0,"t":1732143600}
+{"o":0.0000012692,"h":0.0000012774,"l":0.0000012462,"c":0.0000012614,"v":10711.902489977,"t":1732147200}
+{"o":0.0000012614,"h":0.0000013613,"l":0.000001257,"c":0.0000013466,"v":1594805.9128549369,"t":1732150800}
+{"o":0.0000013466,"h":0.0000013854,"l":0.0000013455,"c":0.0000013709,"v":0.0,"t":1732154400}
+{"o":0.0000013709,"h":0.0000013736,"l":0.0000013054,"c":0.0000013106,"v":161272.593501916,"t":1732158000}
+{"o":0.0000013106,"h":0.0000013121,"l":0.0000012791,"c":0.0000012863,"v":0.0,"t":1732161600}
+{"o":0.0000012863,"h":0.0000012981,"l":0.000001278,"c":0.0000012926,"v":0.0,"t":1732165200}
+{"o":0.0000012926,"h":0.0000013305,"l":0.0000012924,"c":0.0000013234,"v":6185.282475612,"t":1732168800}
+{"o":0.0000013234,"h":0.0000013234,"l":0.0000012981,"c":0.0000013049,"v":0.0,"t":1732172400}
+{"o":0.0000013049,"h":0.0000013317,"l":0.0000012989,"c":0.0000013184,"v":49106.625880554,"t":1732176000}
+{"o":0.0000013184,"h":0.0000013214,"l":0.0000013108,"c":0.0000013192,"v":0.0,"t":1732179600}
+{"o":0.0000013192,"h":0.0000013309,"l":0.0000013098,"c":0.000001315,"v":74731.46072374,"t":1732183200}
+{"o":0.000001315,"h":0.0000013254,"l":0.0000013114,"c":0.000001325,"v":0.0,"t":1732186800}
+{"o":0.000001325,"h":0.0000013542,"l":0.0000012925,"c":0.0000013288,"v":27507.215848555,"t":1732190400}
+{"o":0.0000013288,"h":0.0000013522,"l":0.0000012739,"c":0.0000012935,"v":2188178.3598116352,"t":1732194000}
+{"o":0.0000012935,"h":0.0000013075,"l":0.0000012582,"c":0.0000012624,"v":0.0,"t":1732197600}
+{"o":0.0000012624,"h":0.0000013033,"l":0.0000012569,"c":0.0000012746,"v":0.0,"t":1732201200}
+{"o":0.0000012746,"h":0.000001312,"l":0.0000012433,"c":0.0000012799,"v":8249.991509321,"t":1732204800}
+{"o":0.0000012799,"h":0.0000013046,"l":0.000001258,"c":0.0000012844,"v":186287.0,"t":1732208400}
+{"o":0.0000012844,"h":0.0000012905,"l":0.0000012674,"c":0.000001272,"v":10595.737625194,"t":1732212000}
+{"o":0.000001272,"h":0.0000012958,"l":0.0000012393,"c":0.0000012659,"v":243725.05753391,"t":1732215600}
+{"o":0.0000012659,"h":0.0000012712,"l":0.0000012487,"c":0.000001262,"v":16616.732391292,"t":1732219200}
+{"o":0.000001262,"h":0.0000012686,"l":0.0000012556,"c":0.0000012676,"v":0.0,"t":1732222800}
+{"o":0.0000012676,"h":0.0000012677,"l":0.0000012567,"c":0.0000012584,"v":0.0,"t":1732226400}
+{"o":0.0000012584,"h":0.0000012591,"l":0.0000012461,"c":0.0000012513,"v":0.0,"t":1732230000}
+{"o":0.0000012513,"h":0.0000012702,"l":0.0000012304,"c":0.0000012513,"v":606623.360668064,"t":1732233600}
+{"o":0.0000012513,"h":0.0000012605,"l":0.0000012157,"c":0.0000012266,"v":3175.486244862,"t":1732237200}
+{"o":0.0000012266,"h":0.0000012266,"l":0.0000012034,"c":0.0000012114,"v":4058.474414653,"t":1732240800}
+{"o":0.0000012114,"h":0.0000012324,"l":0.0000011816,"c":0.0000012069,"v":25214.53906239,"t":1732244400}
+{"o":0.0000012069,"h":0.0000012227,"l":0.0000012055,"c":0.0000012186,"v":16753.246944363,"t":1732248000}
+{"o":0.0000012186,"h":0.0000012242,"l":0.0000012067,"c":0.0000012166,"v":57000.0,"t":1732251600}
+{"o":0.0000012166,"h":0.0000012289,"l":0.0000012133,"c":0.0000012225,"v":0.0,"t":1732255200}
+{"o":0.0000012225,"h":0.0000012258,"l":0.0000012018,"c":0.0000012142,"v":101723.018076166,"t":1732258800}
+{"o":0.0000012142,"h":0.0000012177,"l":0.0000012069,"c":0.0000012122,"v":0.0,"t":1732262400}
+{"o":0.0000012122,"h":0.0000012271,"l":0.0000012113,"c":0.0000012189,"v":0.0,"t":1732266000}
+{"o":0.0000012189,"h":0.0000012273,"l":0.0000012013,"c":0.0000012101,"v":26758.059854376,"t":1732269600}
+{"o":0.0000012101,"h":0.0000012147,"l":0.0000011993,"c":0.0000012,"v":0.0,"t":1732273200}
+{"o":0.0000012,"h":0.000001211,"l":0.0000011951,"c":0.0000012044,"v":11382.96400665,"t":1732276800}
+{"o":0.0000012044,"h":0.0000012389,"l":0.0000012042,"c":0.0000012276,"v":0.0,"t":1732280400}
+{"o":0.0000012276,"h":0.0000012403,"l":0.0000011997,"c":0.0000012172,"v":649.12270857,"t":1732284000}
+{"o":0.0000012172,"h":0.0000012193,"l":0.0000011982,"c":0.0000012025,"v":0.0,"t":1732287600}
+{"o":0.0000012025,"h":0.0000012275,"l":0.0000012023,"c":0.0000012167,"v":8547.789563399,"t":1732291200}
+{"o":0.0000012167,"h":0.0000012313,"l":0.0000012124,"c":0.00000122,"v":0.0,"t":1732294800}
+{"o":0.00000122,"h":0.0000012409,"l":0.0000012097,"c":0.00000122,"v":32391.293932968,"t":1732298400}
+{"o":0.00000122,"h":0.0000012272,"l":0.0000012091,"c":0.0000012147,"v":0.0,"t":1732302000}
+{"o":0.0000012147,"h":0.0000012184,"l":0.0000012078,"c":0.0000012094,"v":0.0,"t":1732305600}
+{"o":0.0000012094,"h":0.0000012168,"l":0.0000011921,"c":0.0000011977,"v":5300.348258191,"t":1732309200}
+{"o":0.0000011977,"h":0.0000012111,"l":0.0000011958,"c":0.0000012087,"v":0.0,"t":1732312800}
+{"o":0.0000012087,"h":0.0000012146,"l":0.0000011985,"c":0.0000011986,"v":0.0,"t":1732316400}
+{"o":0.0000011986,"h":0.0000012062,"l":0.0000011948,"c":0.0000012055,"v":0.0,"t":1732320000}
+{"o":0.0000012055,"h":0.0000012096,"l":0.0000011952,"c":0.0000012001,"v":0.0,"t":1732323600}
+{"o":0.0000012001,"h":0.0000012154,"l":0.0000011997,"c":0.0000012114,"v":0.0,"t":1732327200}
+{"o":0.0000012114,"h":0.000001215,"l":0.0000011969,"c":0.0000011974,"v":0.0,"t":1732330800}
+{"o":0.0000011974,"h":0.0000012385,"l":0.0000011667,"c":0.0000012129,"v":66008.360593182,"t":1732334400}
+{"o":0.0000012129,"h":0.0000012319,"l":0.0000011861,"c":0.0000012054,"v":18517.116734055,"t":1732338000}
+{"o":0.0000012054,"h":0.0000012617,"l":0.0000012036,"c":0.0000012551,"v":2736583.0837018122,"t":1732341600}
+{"o":0.0000012551,"h":0.0000012632,"l":0.0000012486,"c":0.0000012595,"v":0.0,"t":1732345200}
+{"o":0.0000012595,"h":0.0000012707,"l":0.0000012538,"c":0.0000012609,"v":0.0,"t":1732348800}
+{"o":0.0000012609,"h":0.0000012639,"l":0.0000012558,"c":0.0000012598,"v":0.0,"t":1732352400}
+{"o":0.0000012598,"h":0.0000012682,"l":0.0000012,"c":0.0000012112,"v":15024.476419448,"t":1732356000}
+{"o":0.0000012112,"h":0.0000012207,"l":0.0000012083,"c":0.0000012144,"v":0.0,"t":1732359600}
+{"o":0.0000012144,"h":0.0000012152,"l":0.0000012039,"c":0.000001207,"v":0.0,"t":1732363200}
+{"o":0.000001207,"h":0.0000012094,"l":0.0000011819,"c":0.0000011839,"v":530185.837554643,"t":1732366800}
+{"o":0.0000011839,"h":0.0000011886,"l":0.0000011675,"c":0.0000011695,"v":0.0,"t":1732370400}
+{"o":0.0000011695,"h":0.0000011839,"l":0.0000011608,"c":0.0000011777,"v":160992.766445935,"t":1732374000}
+{"o":0.0000011777,"h":0.0000012006,"l":0.0000010961,"c":0.0000011117,"v":1783363.997828244,"t":1732377600}
+{"o":0.0000011117,"h":0.0000011199,"l":0.0000010654,"c":0.0000010691,"v":180580.205946343,"t":1732381200}
+{"o":0.0000010691,"h":0.0000011429,"l":0.0000010691,"c":0.0000011395,"v":1207905.098625588,"t":1732384800}
+{"o":0.0000011395,"h":0.000001149,"l":0.0000011372,"c":0.0000011476,"v":0.0,"t":1732388400}
+{"o":0.0000011476,"h":0.0000011563,"l":0.0000011423,"c":0.0000011429,"v":0.0,"t":1732392000}
+{"o":0.0000011429,"h":0.0000011533,"l":0.0000011416,"c":0.0000011465,"v":33908.399079326,"t":1732395600}
+{"o":0.0000011465,"h":0.0000011533,"l":0.000001138,"c":0.000001143,"v":43577.384834391,"t":1732399200}
+{"o":0.000001143,"h":0.0000011523,"l":0.0000011416,"c":0.0000011436,"v":0.0,"t":1732402800}
+{"o":0.0000011436,"h":0.0000011604,"l":0.0000011283,"c":0.0000011441,"v":58804.804997022,"t":1732406400}
+{"o":0.0000011441,"h":0.0000011451,"l":0.0000011367,"c":0.0000011415,"v":0.0,"t":1732410000}
+{"o":0.0000011415,"h":0.0000011459,"l":0.0000011376,"c":0.0000011422,"v":0.0,"t":1732413600}
+{"o":0.0000011422,"h":0.0000011473,"l":0.0000011396,"c":0.0000011418,"v":0.0,"t":1732417200}
+{"o":0.0000011418,"h":0.0000011553,"l":0.000001139,"c":0.0000011494,"v":248.971535841,"t":1732420800}
+{"o":0.0000011494,"h":0.0000011733,"l":0.0000011477,"c":0.000001157,"v":0.0,"t":1732424400}
+{"o":0.000001157,"h":0.0000011633,"l":0.0000011357,"c":0.0000011429,"v":32590.529963527,"t":1732428000}
+{"o":0.0000011429,"h":0.0000011515,"l":0.0000011403,"c":0.0000011465,"v":47080.52117836,"t":1732431600}
+{"o":0.0000011465,"h":0.0000011586,"l":0.0000011458,"c":0.000001158,"v":0.0,"t":1732435200}
+{"o":0.000001158,"h":0.0000011626,"l":0.0000011526,"c":0.0000011561,"v":0.0,"t":1732438800}
+{"o":0.0000011561,"h":0.0000011751,"l":0.000001154,"c":0.0000011672,"v":0.0,"t":1732442400}
+{"o":0.0000011672,"h":0.0000014212,"l":0.0000011399,"c":0.0000011578,"v":12407711.8698681612,"t":1732446000}
+{"o":0.0000011578,"h":0.0000011937,"l":0.0000011493,"c":0.0000011751,"v":0.0,"t":1732449600}
+{"o":0.0000011751,"h":0.0000011817,"l":0.0000011551,"c":0.0000011615,"v":0.0,"t":1732453200}
+{"o":0.0000011615,"h":0.0000011846,"l":0.0000011424,"c":0.0000011518,"v":4405.873150302,"t":1732456800}
+{"o":0.0000011518,"h":0.0000011692,"l":0.0000011497,"c":0.0000011665,"v":0.0,"t":1732460400}
+{"o":0.0000011665,"h":0.0000011759,"l":0.0000011456,"c":0.0000011606,"v":5885.006035304,"t":1732464000}
+{"o":0.0000011606,"h":0.0000011724,"l":0.0000011443,"c":0.0000011468,"v":8642.096829525,"t":1732467600}
+{"o":0.0000011468,"h":0.0000011519,"l":0.0000011332,"c":0.0000011365,"v":0.0,"t":1732471200}
+{"o":0.0000011365,"h":0.0000011465,"l":0.0000011352,"c":0.0000011422,"v":0.0,"t":1732474800}
+{"o":0.0000011422,"h":0.0000011571,"l":0.0000011314,"c":0.0000011381,"v":331192.232411268,"t":1732478400}
+{"o":0.0000011381,"h":0.0000011441,"l":0.0000011264,"c":0.000001128,"v":435.858035207,"t":1732482000}
+{"o":0.000001128,"h":0.0000011293,"l":0.0000011134,"c":0.000001117,"v":0.0,"t":1732485600}
+{"o":0.000001117,"h":0.0000011259,"l":0.0000011111,"c":0.0000011199,"v":0.0,"t":1732489200}
+{"o":0.0000011199,"h":0.0000011311,"l":0.0000011177,"c":0.0000011272,"v":0.0,"t":1732492800}
+{"o":0.0000011272,"h":0.0000011518,"l":0.0000011258,"c":0.0000011388,"v":0.0,"t":1732496400}
+{"o":0.0000011388,"h":0.0000011395,"l":0.0000011251,"c":0.0000011322,"v":0.0,"t":1732500000}
+{"o":0.0000011322,"h":0.0000011451,"l":0.0000011197,"c":0.0000011328,"v":8547.789563399,"t":1732503600}
+{"o":0.0000011328,"h":0.0000011507,"l":0.0000011261,"c":0.0000011442,"v":123169.057839741,"t":1732507200}
+{"o":0.0000011442,"h":0.0000011458,"l":0.0000011367,"c":0.0000011405,"v":0.0,"t":1732510800}
+{"o":0.0000011405,"h":0.0000011565,"l":0.0000011369,"c":0.0000011555,"v":34353.051652014,"t":1732514400}
+{"o":0.0000011555,"h":0.0000011576,"l":0.0000011342,"c":0.0000011376,"v":2689.4777,"t":1732518000}
+{"o":0.0000011376,"h":0.0000011388,"l":0.0000011295,"c":0.0000011314,"v":0.0,"t":1732521600}
+{"o":0.0000011314,"h":0.0000011387,"l":0.0000011234,"c":0.0000011309,"v":0.0,"t":1732525200}
+{"o":0.0000011309,"h":0.0000011559,"l":0.0000011275,"c":0.0000011452,"v":110440.091081457,"t":1732528800}
+{"o":0.0000011452,"h":0.0000011571,"l":0.0000011447,"c":0.0000011528,"v":0.0,"t":1732532400}
+{"o":0.0000011528,"h":0.0000011618,"l":0.0000011301,"c":0.0000011364,"v":27013.316153564,"t":1732536000}
+{"o":0.0000011364,"h":0.0000011576,"l":0.0000011313,"c":0.0000011484,"v":3000.0,"t":1732539600}
+{"o":0.0000011484,"h":0.0000011811,"l":0.000001144,"c":0.0000011776,"v":0.0,"t":1732543200}
+{"o":0.0000011776,"h":0.0000012112,"l":0.0000011524,"c":0.0000011631,"v":0.0,"t":1732546800}
+{"o":0.0000011631,"h":0.0000011805,"l":0.0000011578,"c":0.0000011727,"v":0.0,"t":1732550400}
+{"o":0.0000011727,"h":0.0000012029,"l":0.0000011726,"c":0.0000011884,"v":0.0,"t":1732554000}
+{"o":0.0000011884,"h":0.0000011946,"l":0.0000011614,"c":0.0000011736,"v":2130394.0806715121,"t":1732557600}
+{"o":0.0000011736,"h":0.0000011905,"l":0.0000011682,"c":0.0000011746,"v":0.0,"t":1732561200}
+{"o":0.0000011746,"h":0.000001181,"l":0.0000011189,"c":0.0000011266,"v":228083.015106119,"t":1732564800}
+{"o":0.0000011266,"h":0.00000115,"l":0.0000011226,"c":0.0000011337,"v":0.0,"t":1732568400}
+{"o":0.0000011337,"h":0.00000117,"l":0.0000011123,"c":0.0000011234,"v":10363.007339224,"t":1732572000}
+{"o":0.0000011234,"h":0.0000011378,"l":0.0000011135,"c":0.0000011356,"v":0.0,"t":1732575600}
+{"o":0.0000011356,"h":0.0000011389,"l":0.0000011144,"c":0.0000011296,"v":0.0,"t":1732579200}
+{"o":0.0000011296,"h":0.0000011339,"l":0.0000009796,"c":0.0000009816,"v":5417536.2734705415,"t":1732582800}
+{"o":0.0000009816,"h":0.0000009865,"l":0.0000008599,"c":0.0000008628,"v":9337.891259415,"t":1732586400}
+{"o":0.0000008628,"h":0.0000009213,"l":0.0000008619,"c":0.0000009129,"v":1554178.9810670121,"t":1732590000}
+{"o":0.0000009129,"h":0.0000009186,"l":0.0000009089,"c":0.000000914,"v":0.0,"t":1732593600}
+{"o":0.000000914,"h":0.0000009166,"l":0.0000009078,"c":0.000000908,"v":0.0,"t":1732597200}
+{"o":0.000000908,"h":0.000000918,"l":0.0000009043,"c":0.000000912,"v":661.712597425,"t":1732600800}
+{"o":0.000000912,"h":0.0000009286,"l":0.0000009117,"c":0.0000009221,"v":0.0,"t":1732604400}
+{"o":0.0000009221,"h":0.0000009451,"l":0.0000008941,"c":0.00000091,"v":9130.012511057,"t":1732608000}
+{"o":0.00000091,"h":0.0000009166,"l":0.0000008949,"c":0.0000009098,"v":9120.882498538,"t":1732611600}
+{"o":0.0000009098,"h":0.000000938,"l":0.0000008813,"c":0.0000009116,"v":113499.081158484,"t":1732615200}
+{"o":0.0000009116,"h":0.0000009333,"l":0.0000008961,"c":0.0000008988,"v":69191.404963913,"t":1732618800}
+{"o":0.0000008988,"h":0.0000009068,"l":0.0000008902,"c":0.0000008998,"v":0.441333571,"t":1732622400}
+{"o":0.0000008998,"h":0.0000009056,"l":0.0000008916,"c":0.0000008989,"v":0.0,"t":1732626000}
+{"o":0.0000008989,"h":0.0000009242,"l":0.000000877,"c":0.0000009039,"v":4645.341983022,"t":1732629600}
+{"o":0.0000009039,"h":0.0000009175,"l":0.0000008951,"c":0.0000009172,"v":0.0,"t":1732633200}
+{"o":0.0000009172,"h":0.0000009194,"l":0.0000008916,"c":0.0000008996,"v":0.0,"t":1732636800}
+{"o":0.0000008996,"h":0.0000009109,"l":0.0000008955,"c":0.0000009058,"v":0.0,"t":1732640400}
+{"o":0.0000009058,"h":0.0000009329,"l":0.0000008655,"c":0.0000008827,"v":635069.498525435,"t":1732644000}
+{"o":0.0000008827,"h":0.0000008845,"l":0.0000008704,"c":0.0000008705,"v":0.0,"t":1732647600}
+{"o":0.0000008705,"h":0.0000008818,"l":0.0000008608,"c":0.0000008649,"v":0.0,"t":1732651200}
+{"o":0.0000008649,"h":0.0000008711,"l":0.0000008564,"c":0.0000008662,"v":0.0,"t":1732654800}
+{"o":0.0000008662,"h":0.0000008714,"l":0.000000856,"c":0.0000008674,"v":0.0,"t":1732658400}
+{"o":0.0000008674,"h":0.0000008889,"l":0.0000008621,"c":0.0000008799,"v":8550.254114159,"t":1732662000}
+{"o":0.0000008799,"h":0.0000008854,"l":0.0000008687,"c":0.0000008842,"v":0.0,"t":1732665600}
+{"o":0.0000008842,"h":0.000000897,"l":0.000000874,"c":0.0000008747,"v":0.0,"t":1732669200}
+{"o":0.0000008747,"h":0.000000885,"l":0.0000008685,"c":0.0000008711,"v":1838.685534483,"t":1732672800}
+{"o":0.0000008711,"h":0.0000008928,"l":0.0000008709,"c":0.0000008881,"v":24108.749283171,"t":1732676400}
+{"o":0.0000008881,"h":0.0000008992,"l":0.0000008788,"c":0.0000008982,"v":322869.2902589201,"t":1732680000}
+{"o":0.0000008982,"h":0.0000009077,"l":0.0000008975,"c":0.0000009027,"v":0.0,"t":1732683600}
+{"o":0.0000009027,"h":0.0000009027,"l":0.0000008871,"c":0.0000008955,"v":0.0,"t":1732687200}
+{"o":0.0000008955,"h":0.0000008962,"l":0.0000008786,"c":0.0000008812,"v":0.0,"t":1732690800}
+{"o":0.0000008812,"h":0.0000008864,"l":0.0000008786,"c":0.0000008845,"v":0.0,"t":1732694400}
+{"o":0.0000008845,"h":0.0000008922,"l":0.0000008829,"c":0.0000008838,"v":0.0,"t":1732698000}
+{"o":0.0000008838,"h":0.0000008912,"l":0.0000008709,"c":0.0000008753,"v":0.0,"t":1732701600}
+{"o":0.0000008753,"h":0.000000882,"l":0.0000008734,"c":0.0000008786,"v":0.0,"t":1732705200}
+{"o":0.0000008786,"h":0.0000008888,"l":0.0000008775,"c":0.0000008801,"v":0.0,"t":1732708800}
+{"o":0.0000008801,"h":0.0000008823,"l":0.0000008664,"c":0.0000008682,"v":0.0,"t":1732712400}
+{"o":0.0000008682,"h":0.0000008873,"l":0.0000008608,"c":0.0000008763,"v":27822.555915465,"t":1732716000}
+{"o":0.0000008763,"h":0.0000008959,"l":0.0000008669,"c":0.0000008787,"v":9841.090234641,"t":1732719600}
+{"o":0.0000008787,"h":0.0000008877,"l":0.0000008742,"c":0.0000008854,"v":0.0,"t":1732723200}
+{"o":0.0000008854,"h":0.0000008911,"l":0.0000008773,"c":0.0000008811,"v":0.0,"t":1732726800}
+{"o":0.0000008811,"h":0.0000008942,"l":0.0000008748,"c":0.0000008869,"v":2036.785979379,"t":1732730400}
+{"o":0.0000008869,"h":0.0000008899,"l":0.0000008811,"c":0.0000008883,"v":1041.51395883,"t":1732734000}
+{"o":0.0000008883,"h":0.000000895,"l":0.0000008736,"c":0.0000008787,"v":0.0,"t":1732737600}
+{"o":0.0000008787,"h":0.0000008948,"l":0.0000008757,"c":0.0000008856,"v":10226.970665929,"t":1732741200}
+{"o":0.0000008856,"h":0.0000008927,"l":0.0000008761,"c":0.000000881,"v":4547.853506473,"t":1732744800}
+{"o":0.000000881,"h":0.0000008829,"l":0.000000872,"c":0.0000008767,"v":0.0,"t":1732748400}
+{"o":0.0000008767,"h":0.0000008854,"l":0.000000862,"c":0.0000008657,"v":0.0,"t":1732752000}
+{"o":0.0000008657,"h":0.0000008762,"l":0.0000008648,"c":0.0000008708,"v":0.0,"t":1732755600}
+{"o":0.0000008708,"h":0.0000008823,"l":0.0000008636,"c":0.0000008814,"v":152707.0,"t":1732759200}
+{"o":0.0000008814,"h":0.0000008989,"l":0.0000008787,"c":0.0000008892,"v":0.0,"t":1732762800}
+{"o":0.0000008892,"h":0.000000894,"l":0.0000008808,"c":0.0000008883,"v":0.0,"t":1732766400}
+{"o":0.0000008883,"h":0.0000009018,"l":0.0000008858,"c":0.0000008952,"v":0.0,"t":1732770000}
+{"o":0.0000008952,"h":0.0000009016,"l":0.0000008934,"c":0.0000008952,"v":0.0,"t":1732773600}
+{"o":0.0000008952,"h":0.0000009057,"l":0.0000008652,"c":0.0000008709,"v":61348.511976558,"t":1732777200}
+{"o":0.0000008709,"h":0.0000008806,"l":0.0000008669,"c":0.0000008735,"v":51792.689277258,"t":1732780800}
+{"o":0.0000008735,"h":0.0000008843,"l":0.0000008727,"c":0.000000884,"v":0.0,"t":1732784400}
+{"o":0.000000884,"h":0.0000008919,"l":0.0000008804,"c":0.0000008846,"v":0.0,"t":1732788000}
+{"o":0.0000008846,"h":0.0000008901,"l":0.0000008682,"c":0.0000008707,"v":65476.047202716,"t":1732791600}
+{"o":0.0000008707,"h":0.0000008838,"l":0.0000008694,"c":0.0000008743,"v":0.0,"t":1732795200}
+{"o":0.0000008743,"h":0.000000886,"l":0.0000008707,"c":0.0000008722,"v":0.0,"t":1732798800}
+{"o":0.0000008722,"h":0.0000008809,"l":0.0000008675,"c":0.0000008766,"v":0.0,"t":1732802400}
+{"o":0.0000008766,"h":0.0000008881,"l":0.000000865,"c":0.0000008763,"v":2015.01748822,"t":1732806000}
+{"o":0.0000008763,"h":0.0000008763,"l":0.0000008647,"c":0.0000008698,"v":0.0,"t":1732809600}
+{"o":0.0000008698,"h":0.0000008704,"l":0.0000008637,"c":0.0000008686,"v":1902.0,"t":1732813200}
+{"o":0.0000008686,"h":0.0000008687,"l":0.0000008621,"c":0.0000008634,"v":0.0,"t":1732816800}
+{"o":0.0000008634,"h":0.000000871,"l":0.0000008619,"c":0.0000008668,"v":1637.952319965,"t":1732820400}
+{"o":0.0000008668,"h":0.0000008733,"l":0.0000008642,"c":0.0000008657,"v":0.0,"t":1732824000}
+{"o":0.0000008657,"h":0.0000008665,"l":0.0000008617,"c":0.0000008652,"v":0.0,"t":1732827600}
+{"o":0.0000008652,"h":0.0000008696,"l":0.0000008574,"c":0.0000008576,"v":0.0,"t":1732831200}
+{"o":0.0000008576,"h":0.0000008615,"l":0.0000008561,"c":0.0000008588,"v":0.0,"t":1732834800}
+{"o":0.0000008588,"h":0.000000871,"l":0.0000008547,"c":0.0000008703,"v":3677.97659898,"t":1732838400}
+{"o":0.0000008703,"h":0.0000008775,"l":0.0000008652,"c":0.0000008663,"v":0.0,"t":1732842000}
+{"o":0.0000008663,"h":0.00000087,"l":0.0000008518,"c":0.0000008537,"v":60.725205039,"t":1732845600}
+{"o":0.0000008537,"h":0.000000864,"l":0.0000008482,"c":0.0000008611,"v":264930.3518555,"t":1732849200}
+{"o":0.0000008611,"h":0.0000008679,"l":0.0000008604,"c":0.0000008663,"v":0.0,"t":1732852800}
+{"o":0.0000008663,"h":0.0000008713,"l":0.0000008602,"c":0.0000008659,"v":0.0,"t":1732856400}
+{"o":0.0000008659,"h":0.0000008687,"l":0.0000008635,"c":0.0000008655,"v":0.0,"t":1732860000}
+{"o":0.0000008655,"h":0.000000877,"l":0.0000008494,"c":0.0000008631,"v":148716.60651973,"t":1732863600}
+{"o":0.0000008631,"h":0.0000008633,"l":0.0000008539,"c":0.000000858,"v":16010.96229365,"t":1732867200}
+{"o":0.000000858,"h":0.000000862,"l":0.0000008512,"c":0.0000008559,"v":8755.630700839,"t":1732870800}
+{"o":0.0000008559,"h":0.0000008565,"l":0.0000008498,"c":0.0000008511,"v":0.0,"t":1732874400}
+{"o":0.0000008511,"h":0.0000008666,"l":0.0000008382,"c":0.0000008533,"v":998.625842486,"t":1732878000}
+{"o":0.0000008533,"h":0.0000008642,"l":0.0000008455,"c":0.0000008609,"v":0.0,"t":1732881600}
+{"o":0.0000008609,"h":0.0000008629,"l":0.000000843,"c":0.0000008456,"v":547793.98423489,"t":1732885200}
+{"o":0.0000008456,"h":0.000000851,"l":0.0000008311,"c":0.0000008313,"v":3276.841557518,"t":1732888800}
+{"o":0.0000008313,"h":0.0000008473,"l":0.0000008257,"c":0.0000008381,"v":43809.284650029,"t":1732892400}
+{"o":0.0000008381,"h":0.000000844,"l":0.0000008315,"c":0.0000008438,"v":0.0,"t":1732896000}
+{"o":0.0000008438,"h":0.0000008504,"l":0.000000842,"c":0.00000085,"v":0.0,"t":1732899600}
+{"o":0.00000085,"h":0.0000008511,"l":0.0000008349,"c":0.0000008366,"v":5325.926002863,"t":1732903200}
+{"o":0.0000008366,"h":0.0000008447,"l":0.0000008363,"c":0.0000008395,"v":0.0,"t":1732906800}
+{"o":0.0000008395,"h":0.0000008419,"l":0.0000008305,"c":0.0000008349,"v":0.0,"t":1732910400}
+{"o":0.0000008349,"h":0.0000008471,"l":0.0000008287,"c":0.0000008366,"v":202117.710846949,"t":1732914000}
+{"o":0.0000008366,"h":0.0000008402,"l":0.0000008292,"c":0.0000008359,"v":173421.1646426,"t":1732917600}
+{"o":0.0000008359,"h":0.0000008387,"l":0.000000833,"c":0.000000838,"v":0.0,"t":1732921200}
+{"o":0.000000838,"h":0.0000008491,"l":0.000000838,"c":0.0000008476,"v":0.0,"t":1732924800}
+{"o":0.0000008476,"h":0.0000008534,"l":0.0000008233,"c":0.0000008285,"v":99391.516371492,"t":1732928400}
+{"o":0.0000008285,"h":0.0000008294,"l":0.0000008221,"c":0.0000008228,"v":0.0,"t":1732932000}
+{"o":0.0000008228,"h":0.0000008299,"l":0.0000008184,"c":0.0000008196,"v":0.0,"t":1732935600}
+{"o":0.0000008196,"h":0.0000008318,"l":0.0000008184,"c":0.0000008279,"v":26737.205081639,"t":1732939200}
+{"o":0.0000008279,"h":0.0000008345,"l":0.0000008225,"c":0.0000008233,"v":0.0,"t":1732942800}
+{"o":0.0000008233,"h":0.0000008286,"l":0.0000008183,"c":0.0000008264,"v":0.0,"t":1732946400}
+{"o":0.0000008264,"h":0.0000008286,"l":0.0000008149,"c":0.0000008216,"v":0.0,"t":1732950000}
+{"o":0.0000008216,"h":0.0000008242,"l":0.0000008176,"c":0.0000008215,"v":0.0,"t":1732953600}
+{"o":0.0000008215,"h":0.0000008249,"l":0.000000819,"c":0.0000008229,"v":0.0,"t":1732957200}
+{"o":0.0000008229,"h":0.0000008351,"l":0.0000008123,"c":0.0000008258,"v":1618.428149776,"t":1732960800}
+{"o":0.0000008258,"h":0.0000008292,"l":0.0000008171,"c":0.0000008248,"v":609.409733152,"t":1732964400}
+{"o":0.0000008248,"h":0.0000008255,"l":0.0000008186,"c":0.0000008211,"v":0.0,"t":1732968000}
+{"o":0.0000008211,"h":0.0000008348,"l":0.000000819,"c":0.0000008342,"v":1083.131834609,"t":1732971600}
+{"o":0.0000008342,"h":0.00000084,"l":0.0000008229,"c":0.0000008316,"v":43846.224043879,"t":1732975200}
+{"o":0.0000008316,"h":0.0000008353,"l":0.0000008278,"c":0.0000008289,"v":0.0,"t":1732978800}
+{"o":0.0000008289,"h":0.0000008318,"l":0.0000008265,"c":0.0000008281,"v":0.0,"t":1732982400}
+{"o":0.0000008281,"h":0.0000008327,"l":0.0000008279,"c":0.0000008292,"v":0.0,"t":1732986000}
+{"o":0.0000008292,"h":0.000000837,"l":0.0000008279,"c":0.0000008295,"v":0.0,"t":1732989600}
+{"o":0.0000008295,"h":0.0000008356,"l":0.0000008244,"c":0.0000008286,"v":0.0,"t":1732993200}
+{"o":0.0000008286,"h":0.0000008298,"l":0.0000008223,"c":0.0000008248,"v":6045.657167085,"t":1732996800}
+{"o":0.0000008248,"h":0.0000008284,"l":0.0000008217,"c":0.0000008238,"v":2027.155594684,"t":1733000400}
+{"o":0.0000008238,"h":0.0000008336,"l":0.0000008234,"c":0.0000008314,"v":0.0,"t":1733004000}
+{"o":0.0000008314,"h":0.0000008351,"l":0.0000008258,"c":0.0000008341,"v":0.0,"t":1733007600}
+{"o":0.0000008341,"h":0.0000008397,"l":0.0000008261,"c":0.0000008341,"v":0.0,"t":1733011200}
+{"o":0.0000008341,"h":0.0000008405,"l":0.0000008269,"c":0.0000008363,"v":0.0,"t":1733014800}
+{"o":0.0000008363,"h":0.0000008465,"l":0.0000008254,"c":0.0000008448,"v":0.0,"t":1733018400}
+{"o":0.0000008448,"h":0.0000008451,"l":0.000000838,"c":0.000000841,"v":2.766326113,"t":1733022000}
+{"o":0.000000841,"h":0.0000008456,"l":0.0000008365,"c":0.0000008372,"v":0.0,"t":1733025600}
+{"o":0.0000008372,"h":0.0000008424,"l":0.0000008371,"c":0.0000008421,"v":0.0,"t":1733029200}
+{"o":0.0000008421,"h":0.0000008431,"l":0.0000008379,"c":0.0000008411,"v":0.0,"t":1733032800}
+{"o":0.0000008411,"h":0.0000008459,"l":0.0000008191,"c":0.0000008225,"v":4356.211718326,"t":1733036400}
+{"o":0.0000008225,"h":0.000000823,"l":0.0000008104,"c":0.0000008121,"v":0.0,"t":1733040000}
+{"o":0.0000008121,"h":0.0000008174,"l":0.0000008115,"c":0.0000008153,"v":0.0,"t":1733043600}
+{"o":0.0000008153,"h":0.0000008264,"l":0.000000815,"c":0.0000008202,"v":0.0,"t":1733047200}
+{"o":0.0000008202,"h":0.0000008254,"l":0.0000008162,"c":0.0000008218,"v":1000.997307473,"t":1733050800}
+{"o":0.0000008218,"h":0.0000008237,"l":0.0000008208,"c":0.0000008222,"v":0.0,"t":1733054400}
+{"o":0.0000008222,"h":0.0000008251,"l":0.000000817,"c":0.0000008191,"v":0.0,"t":1733058000}
+{"o":0.0000008191,"h":0.0000008225,"l":0.0000008161,"c":0.0000008181,"v":0.0,"t":1733061600}
+{"o":0.0000008181,"h":0.0000008264,"l":0.0000008139,"c":0.0000008169,"v":0.0,"t":1733065200}
+{"o":0.0000008169,"h":0.0000008285,"l":0.0000008103,"c":0.0000008252,"v":15621.756808717,"t":1733068800}
+{"o":0.0000008252,"h":0.0000008315,"l":0.0000008246,"c":0.0000008289,"v":0.0,"t":1733072400}
+{"o":0.0000008289,"h":0.000000833,"l":0.0000008248,"c":0.000000832,"v":0.0,"t":1733076000}
+{"o":0.000000832,"h":0.0000008363,"l":0.0000008189,"c":0.0000008215,"v":17458.82855266,"t":1733079600}
+{"o":0.0000008215,"h":0.00000083,"l":0.0000008203,"c":0.0000008234,"v":0.0,"t":1733083200}
+{"o":0.0000008234,"h":0.000000834,"l":0.0000008169,"c":0.0000008268,"v":2751.645182941,"t":1733086800}
+{"o":0.0000008268,"h":0.0000008295,"l":0.0000008176,"c":0.0000008212,"v":2014.362491389,"t":1733090400}
+{"o":0.0000008212,"h":0.0000008274,"l":0.0000008141,"c":0.0000008264,"v":0.0,"t":1733094000}
+{"o":0.0000008264,"h":0.0000008378,"l":0.0000008185,"c":0.0000008256,"v":16979.894580298,"t":1733097600}
+{"o":0.0000008256,"h":0.0000008272,"l":0.0000008156,"c":0.0000008163,"v":0.0,"t":1733101200}
+{"o":0.0000008163,"h":0.0000008352,"l":0.0000008145,"c":0.000000829,"v":0.0,"t":1733104800}
+{"o":0.000000829,"h":0.0000008523,"l":0.0000008267,"c":0.0000008495,"v":0.0,"t":1733108400}
+{"o":0.0000008495,"h":0.0000008618,"l":0.0000008429,"c":0.0000008461,"v":0.0,"t":1733112000}
+{"o":0.0000008461,"h":0.0000008541,"l":0.0000008386,"c":0.0000008492,"v":0.0,"t":1733115600}
+{"o":0.0000008492,"h":0.0000008602,"l":0.000000817,"c":0.0000008207,"v":9507.115436372,"t":1733119200}
+{"o":0.0000008207,"h":0.0000008338,"l":0.0000008155,"c":0.0000008245,"v":68159.343332975,"t":1733122800}
+{"o":0.0000008245,"h":0.0000008489,"l":0.0000008241,"c":0.0000008354,"v":0.0,"t":1733126400}
+{"o":0.0000008354,"h":0.0000008425,"l":0.0000008275,"c":0.0000008277,"v":0.0,"t":1733130000}
+{"o":0.0000008277,"h":0.000000849,"l":0.0000008173,"c":0.0000008332,"v":60565.483635722,"t":1733133600}
+{"o":0.0000008332,"h":0.0000008382,"l":0.0000008269,"c":0.0000008286,"v":0.0,"t":1733137200}
+{"o":0.0000008286,"h":0.0000008446,"l":0.0000008244,"c":0.0000008386,"v":0.0,"t":1733140800}
+{"o":0.0000008386,"h":0.000000844,"l":0.0000008234,"c":0.0000008248,"v":0.0,"t":1733144400}
+{"o":0.0000008248,"h":0.0000008326,"l":0.0000008163,"c":0.0000008248,"v":0.0,"t":1733148000}
+{"o":0.0000008248,"h":0.0000008333,"l":0.0000008047,"c":0.0000008122,"v":0.0,"t":1733151600}
+{"o":0.0000008122,"h":0.0000008331,"l":0.0000008094,"c":0.0000008232,"v":0.0,"t":1733155200}
+{"o":0.0000008232,"h":0.0000008541,"l":0.0000008093,"c":0.0000008341,"v":850.915712013,"t":1733158800}
+{"o":0.0000008341,"h":0.0000008402,"l":0.0000008165,"c":0.0000008229,"v":0.0,"t":1733162400}
+{"o":0.0000008229,"h":0.0000008364,"l":0.0000008018,"c":0.0000008019,"v":492512.619295462,"t":1733166000}
+{"o":0.0000008019,"h":0.0000008113,"l":0.0000007976,"c":0.0000008053,"v":0.0,"t":1733169600}
+{"o":0.0000008053,"h":0.000000814,"l":0.0000008001,"c":0.000000808,"v":0.0,"t":1733173200}
+{"o":0.000000808,"h":0.0000008102,"l":0.0000007971,"c":0.0000008,"v":20.0,"t":1733176800}
+{"o":0.0000008,"h":0.0000008019,"l":0.0000007941,"c":0.0000007954,"v":0.0,"t":1733180400}
+{"o":0.0000007954,"h":0.0000007999,"l":0.0000007921,"c":0.0000007955,"v":0.0,"t":1733184000}
+{"o":0.0000007955,"h":0.0000008021,"l":0.0000007922,"c":0.0000008016,"v":508.364646926,"t":1733187600}
+{"o":0.0000008016,"h":0.0000008119,"l":0.0000007831,"c":0.0000007867,"v":0.0,"t":1733191200}
+{"o":0.0000007867,"h":0.0000007907,"l":0.0000007814,"c":0.0000007877,"v":0.0,"t":1733194800}
+{"o":0.0000007877,"h":0.0000007933,"l":0.0000007827,"c":0.0000007856,"v":0.0,"t":1733198400}
+{"o":0.0000007856,"h":0.000000791,"l":0.0000007853,"c":0.0000007871,"v":232.837958601,"t":1733202000}
+{"o":0.0000007871,"h":0.0000008128,"l":0.0000007774,"c":0.0000008104,"v":8716.0,"t":1733205600}
+{"o":0.0000008104,"h":0.0000008193,"l":0.0000008074,"c":0.0000008111,"v":0.0,"t":1733209200}
+{"o":0.0000008111,"h":0.0000008152,"l":0.0000005505,"c":0.0000005544,"v":9394165.5697000008,"t":1733212800}
+{"o":0.0000005544,"h":0.0000006764,"l":0.0000005541,"c":0.0000006743,"v":6368303.0615502056,"t":1733216400}
+{"o":0.0000006743,"h":0.0000007238,"l":0.0000006709,"c":0.0000007178,"v":505294.356393368,"t":1733220000}
+{"o":0.0000007178,"h":0.0000007187,"l":0.000000708,"c":0.0000007105,"v":0.0,"t":1733223600}
+{"o":0.0000007105,"h":0.0000007214,"l":0.0000007102,"c":0.0000007146,"v":127.685417805,"t":1733227200}
+{"o":0.0000007146,"h":0.0000007422,"l":0.0000007132,"c":0.0000007336,"v":0.0,"t":1733230800}
+{"o":0.0000007336,"h":0.0000007486,"l":0.0000007113,"c":0.0000007148,"v":0.0,"t":1733234400}
+{"o":0.0000007148,"h":0.0000007275,"l":0.0000006999,"c":0.0000007093,"v":30566.528714738,"t":1733238000}
+{"o":0.0000007093,"h":0.0000007146,"l":0.0000007029,"c":0.0000007097,"v":0.0,"t":1733241600}
+{"o":0.0000007097,"h":0.0000007211,"l":0.0000007047,"c":0.000000705,"v":0.0,"t":1733245200}
+{"o":0.000000705,"h":0.0000007165,"l":0.0000006959,"c":0.000000703,"v":31121.235841279,"t":1733248800}
+{"o":0.000000703,"h":0.0000007107,"l":0.0000006988,"c":0.0000006996,"v":0.0,"t":1733252400}
+{"o":0.0000006996,"h":0.0000007009,"l":0.0000006934,"c":0.000000698,"v":0.0,"t":1733256000}
+{"o":0.000000698,"h":0.0000007195,"l":0.000000666,"c":0.0000006855,"v":980.74745476,"t":1733259600}
+{"o":0.0000006855,"h":0.0000006957,"l":0.0000006846,"c":0.0000006884,"v":0.0,"t":1733263200}
+{"o":0.0000006884,"h":0.0000006975,"l":0.0000006873,"c":0.0000006958,"v":0.0,"t":1733266800}
+{"o":0.0000006958,"h":0.0000006961,"l":0.0000006786,"c":0.0000006855,"v":0.0,"t":1733270400}
+{"o":0.0000006855,"h":0.00000069,"l":0.0000006781,"c":0.0000006808,"v":0.0,"t":1733274000}
+{"o":0.0000006808,"h":0.0000006993,"l":0.0000006768,"c":0.0000006901,"v":0.0,"t":1733277600}
+{"o":0.0000006901,"h":0.0000007152,"l":0.0000006812,"c":0.0000007092,"v":7695.331039036,"t":1733281200}
+{"o":0.0000007092,"h":0.000000713,"l":0.0000007074,"c":0.0000007089,"v":0.0,"t":1733284800}
+{"o":0.0000007089,"h":0.0000007095,"l":0.0000006997,"c":0.0000007083,"v":0.0,"t":1733288400}
+{"o":0.0000007083,"h":0.0000007145,"l":0.0000007047,"c":0.0000007066,"v":1000.0,"t":1733292000}
+{"o":0.0000007066,"h":0.0000007109,"l":0.0000007061,"c":0.0000007098,"v":0.0,"t":1733295600}
+{"o":0.0000007098,"h":0.0000007149,"l":0.0000007078,"c":0.0000007128,"v":0.0,"t":1733299200}
+{"o":0.0000007128,"h":0.0000007136,"l":0.0000007078,"c":0.0000007128,"v":0.0,"t":1733302800}
+{"o":0.0000007128,"h":0.0000007137,"l":0.0000007062,"c":0.0000007096,"v":0.0,"t":1733306400}
+{"o":0.0000007096,"h":0.0000007148,"l":0.0000007077,"c":0.0000007121,"v":0.0,"t":1733310000}
+{"o":0.0000007121,"h":0.0000007251,"l":0.0000007114,"c":0.0000007218,"v":0.0,"t":1733313600}
+{"o":0.0000007218,"h":0.000000729,"l":0.000000699,"c":0.000000706,"v":66718.960363117,"t":1733317200}
+{"o":0.000000706,"h":0.0000007258,"l":0.0000006981,"c":0.0000007141,"v":60248.593156278,"t":1733320800}
+{"o":0.0000007141,"h":0.0000007191,"l":0.0000007049,"c":0.0000007091,"v":0.0,"t":1733324400}
+{"o":0.0000007091,"h":0.0000007403,"l":0.0000007056,"c":0.0000007348,"v":0.0,"t":1733328000}
+{"o":0.0000007348,"h":0.000000739,"l":0.0000007232,"c":0.0000007241,"v":0.0,"t":1733331600}
+{"o":0.0000007241,"h":0.0000007265,"l":0.0000007038,"c":0.000000707,"v":4000.0,"t":1733335200}
+{"o":0.000000707,"h":0.0000007103,"l":0.0000006977,"c":0.0000006984,"v":0.0,"t":1733338800}
+{"o":0.0000006984,"h":0.000000714,"l":0.0000006875,"c":0.0000007061,"v":12726.470222221,"t":1733342400}
+{"o":0.0000007061,"h":0.0000007218,"l":0.0000007011,"c":0.0000007162,"v":0.0,"t":1733346000}
+{"o":0.0000007162,"h":0.0000007185,"l":0.00000071,"c":0.0000007181,"v":0.0,"t":1733349600}
+{"o":0.0000007181,"h":0.0000007287,"l":0.0000007169,"c":0.0000007178,"v":0.0,"t":1733353200}
+{"o":0.0000007178,"h":0.0000007278,"l":0.0000007162,"c":0.000000727,"v":0.0,"t":1733356800}
+{"o":0.000000727,"h":0.0000007382,"l":0.0000007257,"c":0.0000007286,"v":0.0,"t":1733360400}
+{"o":0.0000007286,"h":0.0000007298,"l":0.0000006999,"c":0.0000007111,"v":0.0,"t":1733364000}
+{"o":0.0000007111,"h":0.0000007119,"l":0.0000006902,"c":0.0000007067,"v":0.0,"t":1733367600}
+{"o":0.0000007067,"h":0.0000007073,"l":0.0000006911,"c":0.0000006954,"v":0.0,"t":1733371200}
+{"o":0.0000006954,"h":0.0000007076,"l":0.000000694,"c":0.0000007009,"v":0.0,"t":1733374800}
+{"o":0.0000007009,"h":0.0000007136,"l":0.0000006992,"c":0.0000007051,"v":0.0,"t":1733378400}
+{"o":0.0000007051,"h":0.000000706,"l":0.0000007005,"c":0.0000007039,"v":0.0,"t":1733382000}
+{"o":0.0000007039,"h":0.000000716,"l":0.0000006958,"c":0.0000007094,"v":4414.211306163,"t":1733385600}
+{"o":0.0000007094,"h":0.0000007124,"l":0.0000007034,"c":0.0000007036,"v":0.0,"t":1733389200}
+{"o":0.0000007036,"h":0.0000007061,"l":0.0000006964,"c":0.0000007056,"v":0.0,"t":1733392800}
+{"o":0.0000007056,"h":0.0000007066,"l":0.0000006899,"c":0.0000006914,"v":0.0,"t":1733396400}
+{"o":0.0000006914,"h":0.0000006936,"l":0.0000006814,"c":0.0000006926,"v":0.0,"t":1733400000}
+{"o":0.0000006926,"h":0.0000007012,"l":0.0000006891,"c":0.0000006959,"v":0.0,"t":1733403600}
+{"o":0.0000006959,"h":0.0000007297,"l":0.0000006926,"c":0.0000007213,"v":609926.045258177,"t":1733407200}
+{"o":0.0000007213,"h":0.0000007356,"l":0.0000007025,"c":0.0000007114,"v":719470.703825264,"t":1733410800}
+{"o":0.0000007114,"h":0.000000716,"l":0.0000006962,"c":0.0000007059,"v":9214.247471413,"t":1733414400}
+{"o":0.0000007059,"h":0.0000007087,"l":0.0000007025,"c":0.0000007047,"v":0.0,"t":1733418000}
+{"o":0.0000007047,"h":0.0000007163,"l":0.0000007019,"c":0.0000007133,"v":25860.099617635,"t":1733421600}
+{"o":0.0000007133,"h":0.0000007266,"l":0.0000007113,"c":0.0000007237,"v":0.0,"t":1733425200}
+{"o":0.0000007237,"h":0.0000007354,"l":0.0000007214,"c":0.0000007238,"v":0.0,"t":1733428800}
+{"o":0.0000007238,"h":0.0000007266,"l":0.0000007197,"c":0.000000721,"v":0.0,"t":1733432400}
+{"o":0.000000721,"h":0.0000007476,"l":0.0000007164,"c":0.0000007164,"v":0.0,"t":1733436000}
+{"o":0.0000007164,"h":0.0000007565,"l":0.0000006968,"c":0.0000007478,"v":1315174.3531934661,"t":1733439600}
+{"o":0.0000007478,"h":0.0000007526,"l":0.0000007083,"c":0.0000007085,"v":671161.627424752,"t":1733443200}
+{"o":0.0000007085,"h":0.0000007407,"l":0.0000006942,"c":0.0000007239,"v":712033.1210930049,"t":1733446800}
+{"o":0.0000007239,"h":0.0000007318,"l":0.000000723,"c":0.0000007271,"v":0.0,"t":1733450400}
+{"o":0.0000007271,"h":0.00000074,"l":0.0000007271,"c":0.0000007296,"v":0.0,"t":1733454000}
+{"o":0.0000007296,"h":0.0000007357,"l":0.0000007079,"c":0.0000007139,"v":147003.216032886,"t":1733457600}
+{"o":0.0000007139,"h":0.0000007233,"l":0.0000007113,"c":0.0000007223,"v":1002.710361854,"t":1733461200}
+{"o":0.0000007223,"h":0.0000007251,"l":0.0000007192,"c":0.0000007217,"v":0.0,"t":1733464800}
+{"o":0.0000007217,"h":0.0000007245,"l":0.0000007201,"c":0.0000007202,"v":0.0,"t":1733468400}
+{"o":0.0000007202,"h":0.0000007247,"l":0.0000007167,"c":0.0000007247,"v":0.0,"t":1733472000}
+{"o":0.0000007247,"h":0.000000733,"l":0.0000007243,"c":0.0000007315,"v":0.0,"t":1733475600}
+{"o":0.0000007315,"h":0.0000007363,"l":0.0000007299,"c":0.0000007312,"v":0.0,"t":1733479200}
+{"o":0.0000007312,"h":0.0000007381,"l":0.000000688,"c":0.0000006941,"v":1305783.6656907259,"t":1733482800}
+{"o":0.0000006941,"h":0.0000007036,"l":0.0000006902,"c":0.0000007026,"v":0.0,"t":1733486400}
+{"o":0.0000007026,"h":0.0000007037,"l":0.0000006904,"c":0.0000006926,"v":0.0,"t":1733490000}
+{"o":0.0000006926,"h":0.0000006959,"l":0.0000006826,"c":0.0000006828,"v":0.0,"t":1733493600}
+{"o":0.0000006828,"h":0.0000006895,"l":0.0000006725,"c":0.0000006817,"v":247095.510796573,"t":1733497200}
+{"o":0.0000006817,"h":0.0000006858,"l":0.0000006789,"c":0.0000006798,"v":3012.899156395,"t":1733500800}
+{"o":0.0000006798,"h":0.0000006813,"l":0.0000006751,"c":0.000000679,"v":0.0,"t":1733504400}
+{"o":0.000000679,"h":0.0000006822,"l":0.0000006733,"c":0.0000006807,"v":84021.474928771,"t":1733508000}
+{"o":0.0000006807,"h":0.0000006856,"l":0.0000006774,"c":0.0000006783,"v":0.0,"t":1733511600}
+{"o":0.0000006783,"h":0.0000006902,"l":0.0000006754,"c":0.0000006871,"v":42522.675862995,"t":1733515200}
+{"o":0.0000006871,"h":0.0000006893,"l":0.0000006842,"c":0.000000689,"v":0.0,"t":1733518800}
+{"o":0.000000689,"h":0.0000007079,"l":0.0000006862,"c":0.0000007068,"v":1481323.272033436,"t":1733522400}
+{"o":0.0000007068,"h":0.000000713,"l":0.0000007049,"c":0.0000007084,"v":0.0,"t":1733526000}
+{"o":0.0000007084,"h":0.0000007128,"l":0.0000007068,"c":0.00000071,"v":0.0,"t":1733529600}
+{"o":0.00000071,"h":0.0000007166,"l":0.0000007078,"c":0.0000007126,"v":0.0,"t":1733533200}
+{"o":0.0000007126,"h":0.0000007166,"l":0.0000007092,"c":0.0000007118,"v":0.0,"t":1733536800}
+{"o":0.0000007118,"h":0.0000007292,"l":0.0000007107,"c":0.0000007239,"v":162155.057060272,"t":1733540400}
+{"o":0.0000007239,"h":0.0000007266,"l":0.000000722,"c":0.0000007226,"v":0.0,"t":1733544000}
+{"o":0.0000007226,"h":0.0000007246,"l":0.0000007202,"c":0.0000007225,"v":0.0,"t":1733547600}
+{"o":0.0000007225,"h":0.0000007247,"l":0.0000007192,"c":0.0000007208,"v":0.0,"t":1733551200}
+{"o":0.0000007208,"h":0.0000007228,"l":0.0000007186,"c":0.0000007202,"v":0.0,"t":1733554800}
+{"o":0.0000007202,"h":0.0000007237,"l":0.0000007192,"c":0.0000007207,"v":0.0,"t":1733558400}
+{"o":0.0000007207,"h":0.0000007221,"l":0.0000007103,"c":0.0000007106,"v":24858.768658378,"t":1733562000}
+{"o":0.0000007106,"h":0.0000007154,"l":0.0000007088,"c":0.0000007117,"v":0.0,"t":1733565600}
+{"o":0.0000007117,"h":0.0000007127,"l":0.0000007091,"c":0.0000007121,"v":0.0,"t":1733569200}
+{"o":0.0000007121,"h":0.0000007145,"l":0.0000007093,"c":0.0000007123,"v":0.0,"t":1733572800}
+{"o":0.0000007123,"h":0.0000007145,"l":0.0000007082,"c":0.0000007088,"v":0.0,"t":1733576400}
+{"o":0.0000007088,"h":0.0000007138,"l":0.0000006986,"c":0.000000699,"v":0.0,"t":1733580000}
+{"o":0.000000699,"h":0.0000007077,"l":0.0000006975,"c":0.0000007044,"v":0.0,"t":1733583600}
+{"o":0.0000007044,"h":0.0000007103,"l":0.0000007003,"c":0.0000007012,"v":0.0,"t":1733587200}
+{"o":0.0000007012,"h":0.0000007074,"l":0.0000007007,"c":0.0000007041,"v":0.0,"t":1733590800}
+{"o":0.0000007041,"h":0.0000007063,"l":0.0000006998,"c":0.0000007013,"v":0.0,"t":1733594400}
+{"o":0.0000007013,"h":0.0000007057,"l":0.0000006995,"c":0.000000702,"v":0.0,"t":1733598000}
+{"o":0.000000702,"h":0.0000007053,"l":0.0000006934,"c":0.0000006987,"v":1481209.299042149,"t":1733601600}
+{"o":0.0000006987,"h":0.0000007019,"l":0.0000006932,"c":0.0000006976,"v":0.0,"t":1733605200}
+{"o":0.0000006976,"h":0.0000007066,"l":0.0000006918,"c":0.0000007059,"v":0.0,"t":1733608800}
+{"o":0.0000007059,"h":0.0000007082,"l":0.000000699,"c":0.0000007049,"v":1759487.9121682509,"t":1733612400}
+{"o":0.0000007049,"h":0.0000007099,"l":0.000000701,"c":0.0000007022,"v":0.0,"t":1733616000}
+{"o":0.0000007022,"h":0.0000007345,"l":0.0000006991,"c":0.0000007316,"v":27375.507856984,"t":1733619600}
+{"o":0.0000007316,"h":0.0000007318,"l":0.0000007207,"c":0.000000723,"v":350792.10561386,"t":1733623200}
+{"o":0.000000723,"h":0.0000007322,"l":0.0000007208,"c":0.0000007249,"v":171115.449623111,"t":1733626800}
+{"o":0.0000007249,"h":0.000000732,"l":0.0000006704,"c":0.0000006779,"v":1812076.9228023,"t":1733630400}
+{"o":0.0000006779,"h":0.0000007029,"l":0.0000006731,"c":0.000000699,"v":1521852.7645016799,"t":1733634000}
+{"o":0.000000699,"h":0.0000007011,"l":0.0000006951,"c":0.0000006965,"v":0.0,"t":1733637600}
+{"o":0.0000006965,"h":0.0000006986,"l":0.0000006943,"c":0.0000006981,"v":0.0,"t":1733641200}
+{"o":0.0000006981,"h":0.0000007061,"l":0.0000006975,"c":0.0000007059,"v":0.0,"t":1733644800}
+{"o":0.0000007059,"h":0.0000007111,"l":0.0000007027,"c":0.0000007092,"v":0.0,"t":1733648400}
+{"o":0.0000007092,"h":0.0000007234,"l":0.0000007015,"c":0.0000007154,"v":11896.96131408,"t":1733652000}
+{"o":0.0000007154,"h":0.0000007169,"l":0.0000007116,"c":0.0000007131,"v":0.0,"t":1733655600}
+{"o":0.0000007131,"h":0.000000717,"l":0.0000007111,"c":0.0000007129,"v":0.0,"t":1733659200}
+{"o":0.0000007129,"h":0.0000007192,"l":0.000000708,"c":0.0000007132,"v":2885.900242104,"t":1733662800}
+{"o":0.0000007132,"h":0.0000007186,"l":0.0000007127,"c":0.0000007182,"v":15109.010681372,"t":1733666400}
+{"o":0.0000007182,"h":0.0000007225,"l":0.0000007129,"c":0.0000007136,"v":0.0,"t":1733670000}
+{"o":0.0000007136,"h":0.0000007196,"l":0.0000007125,"c":0.000000718,"v":0.0,"t":1733673600}
+{"o":0.000000718,"h":0.0000007206,"l":0.0000006722,"c":0.0000006723,"v":1480286.689143612,"t":1733677200}
+{"o":0.0000006723,"h":0.000000677,"l":0.0000006717,"c":0.0000006764,"v":36906.0,"t":1733680800}
+{"o":0.0000006764,"h":0.0000006795,"l":0.0000006687,"c":0.0000006694,"v":2651.758570156,"t":1733684400}
+{"o":0.0000006694,"h":0.0000006731,"l":0.0000006686,"c":0.0000006726,"v":0.0,"t":1733688000}
+{"o":0.0000006726,"h":0.0000006753,"l":0.0000006711,"c":0.0000006716,"v":0.0,"t":1733691600}
+{"o":0.0000006716,"h":0.0000006726,"l":0.0000006685,"c":0.0000006686,"v":0.0,"t":1733695200}
+{"o":0.0000006686,"h":0.0000006709,"l":0.0000006657,"c":0.0000006677,"v":0.0,"t":1733698800}
+{"o":0.0000006677,"h":0.0000006807,"l":0.000000667,"c":0.0000006774,"v":0.0,"t":1733702400}
+{"o":0.0000006774,"h":0.0000007025,"l":0.000000674,"c":0.0000007008,"v":1817956.6880435529,"t":1733706000}
+{"o":0.0000007008,"h":0.0000007084,"l":0.0000006971,"c":0.0000007023,"v":0.0,"t":1733709600}
+{"o":0.0000007023,"h":0.000000708,"l":0.0000006996,"c":0.0000007026,"v":0.0,"t":1733713200}
+{"o":0.0000007026,"h":0.0000007331,"l":0.0000007002,"c":0.0000007273,"v":8818.605852884,"t":1733716800}
+{"o":0.0000007273,"h":0.0000007307,"l":0.0000007263,"c":0.0000007271,"v":0.0,"t":1733720400}
+{"o":0.0000007271,"h":0.0000007347,"l":0.0000007208,"c":0.0000007275,"v":38445.245023793,"t":1733724000}
+{"o":0.0000007275,"h":0.0000007346,"l":0.0000007218,"c":0.0000007243,"v":0.0,"t":1733727600}
+{"o":0.0000007243,"h":0.0000007412,"l":0.0000007235,"c":0.0000007403,"v":0.0,"t":1733731200}
+{"o":0.0000007403,"h":0.0000007462,"l":0.0000007337,"c":0.0000007396,"v":0.0,"t":1733734800}
+{"o":0.0000007396,"h":0.0000007417,"l":0.0000007352,"c":0.0000007359,"v":0.0,"t":1733738400}
+{"o":0.0000007359,"h":0.0000007463,"l":0.0000007358,"c":0.0000007425,"v":0.0,"t":1733742000}
+{"o":0.0000007425,"h":0.0000007459,"l":0.000000721,"c":0.0000007213,"v":73017.992349605,"t":1733745600}
+{"o":0.0000007213,"h":0.0000007425,"l":0.0000007146,"c":0.0000007282,"v":1079508.493554875,"t":1733749200}
+{"o":0.0000007282,"h":0.0000007308,"l":0.0000007195,"c":0.0000007226,"v":0.0,"t":1733752800}
+{"o":0.0000007226,"h":0.0000007491,"l":0.0000007147,"c":0.0000007385,"v":79843.846196213,"t":1733756400}
+{"o":0.0000007385,"h":0.0000007444,"l":0.000000686,"c":0.0000006914,"v":1818450.564768618,"t":1733760000}
+{"o":0.0000006914,"h":0.000000725,"l":0.0000006881,"c":0.0000007248,"v":2087930.7949460389,"t":1733763600}
+{"o":0.0000007248,"h":0.000000725,"l":0.0000007177,"c":0.0000007206,"v":0.0,"t":1733767200}
+{"o":0.0000007206,"h":0.0000007305,"l":0.0000007203,"c":0.0000007287,"v":0.0,"t":1733770800}
+{"o":0.0000007287,"h":0.0000007402,"l":0.0000007141,"c":0.0000007293,"v":74913.960160688,"t":1733774400}
+{"o":0.0000007293,"h":0.0000007813,"l":0.0000007245,"c":0.0000007333,"v":0.0,"t":1733778000}
+{"o":0.0000007333,"h":0.0000007771,"l":0.000000704,"c":0.0000007072,"v":809152.140360204,"t":1733781600}
+{"o":0.0000007072,"h":0.0000007132,"l":0.0000006998,"c":0.0000007109,"v":0.0,"t":1733785200}
+{"o":0.0000007109,"h":0.0000007212,"l":0.0000006971,"c":0.0000007075,"v":0.0,"t":1733788800}
+{"o":0.0000007075,"h":0.0000007137,"l":0.0000007022,"c":0.0000007037,"v":0.0,"t":1733792400}
+{"o":0.0000007037,"h":0.0000007252,"l":0.0000007036,"c":0.0000007237,"v":0.0,"t":1733796000}
+{"o":0.0000007237,"h":0.0000007476,"l":0.0000007138,"c":0.0000007139,"v":0.0,"t":1733799600}
+{"o":0.0000007139,"h":0.0000007261,"l":0.0000007118,"c":0.0000007128,"v":0.0,"t":1733803200}
+{"o":0.0000007128,"h":0.0000007184,"l":0.0000007085,"c":0.0000007122,"v":0.0,"t":1733806800}
+{"o":0.0000007122,"h":0.000000715,"l":0.0000007043,"c":0.0000007063,"v":0.0,"t":1733810400}
+{"o":0.0000007063,"h":0.000000714,"l":0.0000007062,"c":0.0000007089,"v":0.0,"t":1733814000}
+{"o":0.0000007089,"h":0.000000715,"l":0.0000007073,"c":0.0000007094,"v":0.0,"t":1733817600}
+{"o":0.0000007094,"h":0.0000007133,"l":0.0000007046,"c":0.0000007099,"v":0.0,"t":1733821200}
+{"o":0.0000007099,"h":0.0000007126,"l":0.0000007054,"c":0.0000007092,"v":0.0,"t":1733824800}
+{"o":0.0000007092,"h":0.0000007162,"l":0.0000007012,"c":0.0000007049,"v":6501.919694689,"t":1733828400}
+{"o":0.0000007049,"h":0.0000007247,"l":0.0000006727,"c":0.0000006898,"v":1912246.2622597229,"t":1733832000}
+{"o":0.0000006898,"h":0.0000006905,"l":0.000000648,"c":0.0000006761,"v":2081404.3470026939,"t":1733835600}
+{"o":0.0000006761,"h":0.0000006924,"l":0.000000662,"c":0.0000006817,"v":2044239.3378647179,"t":1733839200}
+{"o":0.0000006817,"h":0.0000007165,"l":0.0000006551,"c":0.0000006917,"v":1272298.709336157,"t":1733842800}
+{"o":0.0000006917,"h":0.0000007001,"l":0.0000006712,"c":0.0000006748,"v":8441.540696136,"t":1733846400}
+{"o":0.0000006748,"h":0.0000006991,"l":0.0000006593,"c":0.0000006833,"v":1266627.709336157,"t":1733850000}
+{"o":0.0000006833,"h":0.00000069,"l":0.0000006588,"c":0.0000006654,"v":0.0,"t":1733853600}
+{"o":0.0000006654,"h":0.0000006663,"l":0.0000006542,"c":0.0000006564,"v":0.0,"t":1733857200}
+{"o":0.0000006564,"h":0.0000006587,"l":0.0000006492,"c":0.000000652,"v":0.0,"t":1733860800}
+{"o":0.000000652,"h":0.0000006561,"l":0.0000006433,"c":0.0000006528,"v":0.0,"t":1733864400}
+{"o":0.0000006528,"h":0.0000006546,"l":0.0000006477,"c":0.0000006488,"v":0.0,"t":1733868000}
+{"o":0.0000006488,"h":0.0000006535,"l":0.0000006455,"c":0.0000006516,"v":0.0,"t":1733871600}
+{"o":0.0000006516,"h":0.0000006581,"l":0.0000006458,"c":0.0000006474,"v":0.0,"t":1733875200}
+{"o":0.0000006474,"h":0.0000006583,"l":0.000000643,"c":0.0000006564,"v":0.0,"t":1733878800}
+{"o":0.0000006564,"h":0.0000006593,"l":0.0000006414,"c":0.0000006462,"v":9180.970429339,"t":1733882400}
+{"o":0.0000006462,"h":0.0000006467,"l":0.0000006362,"c":0.0000006362,"v":0.0,"t":1733886000}
+{"o":0.0000006362,"h":0.0000006514,"l":0.0000006345,"c":0.0000006483,"v":30207.294078669,"t":1733889600}
+{"o":0.0000006483,"h":0.0000006536,"l":0.0000006471,"c":0.0000006494,"v":0.0,"t":1733893200}
+{"o":0.0000006494,"h":0.0000006506,"l":0.0000006435,"c":0.0000006451,"v":0.0,"t":1733896800}
+{"o":0.0000006451,"h":0.0000006515,"l":0.0000006437,"c":0.000000649,"v":0.0,"t":1733900400}
+{"o":0.000000649,"h":0.0000006495,"l":0.0000006359,"c":0.0000006388,"v":0.0,"t":1733904000}
+{"o":0.0000006388,"h":0.000000643,"l":0.000000636,"c":0.0000006369,"v":0.0,"t":1733907600}
+{"o":0.0000006369,"h":0.0000006372,"l":0.000000633,"c":0.0000006332,"v":0.0,"t":1733911200}
+{"o":0.0000006332,"h":0.0000006551,"l":0.0000006259,"c":0.0000006489,"v":15623.500339239,"t":1733914800}
+{"o":0.0000006489,"h":0.0000006505,"l":0.0000006438,"c":0.0000006488,"v":0.0,"t":1733918400}
+{"o":0.0000006488,"h":0.0000006521,"l":0.0000006414,"c":0.0000006441,"v":0.0,"t":1733922000}
+{"o":0.0000006441,"h":0.0000006493,"l":0.0000006407,"c":0.0000006416,"v":0.0,"t":1733925600}
+{"o":0.0000006416,"h":0.0000006427,"l":0.0000006323,"c":0.0000006387,"v":0.0,"t":1733929200}
+{"o":0.0000006387,"h":0.0000006435,"l":0.0000006323,"c":0.0000006367,"v":0.0,"t":1733932800}
+{"o":0.0000006367,"h":0.0000006432,"l":0.0000006331,"c":0.0000006395,"v":0.0,"t":1733936400}
+{"o":0.0000006395,"h":0.000000643,"l":0.0000006358,"c":0.0000006383,"v":0.0,"t":1733940000}
+{"o":0.0000006383,"h":0.0000006404,"l":0.0000006337,"c":0.0000006343,"v":0.0,"t":1733943600}
+{"o":0.0000006343,"h":0.0000006385,"l":0.0000006296,"c":0.0000006367,"v":0.0,"t":1733947200}
+{"o":0.0000006367,"h":0.0000006523,"l":0.0000006355,"c":0.0000006486,"v":2722.108943742,"t":1733950800}
+{"o":0.0000006486,"h":0.0000006514,"l":0.0000006473,"c":0.0000006509,"v":0.0,"t":1733954400}
+{"o":0.0000006509,"h":0.0000006551,"l":0.0000006494,"c":0.0000006537,"v":0.0,"t":1733958000}
+{"o":0.0000006537,"h":0.0000006561,"l":0.0000006482,"c":0.0000006499,"v":6848.6760948,"t":1733961600}
+{"o":0.0000006499,"h":0.0000006544,"l":0.0000006483,"c":0.0000006531,"v":0.0,"t":1733965200}
+{"o":0.0000006531,"h":0.0000006561,"l":0.0000006436,"c":0.0000006445,"v":0.0,"t":1733968800}
+{"o":0.0000006445,"h":0.0000006586,"l":0.0000006364,"c":0.0000006511,"v":13010.00040248,"t":1733972400}
+{"o":0.0000006511,"h":0.0000006566,"l":0.0000006481,"c":0.0000006526,"v":0.0,"t":1733976000}
+{"o":0.0000006526,"h":0.0000006537,"l":0.000000644,"c":0.0000006486,"v":0.0,"t":1733979600}
+{"o":0.0000006486,"h":0.0000006546,"l":0.0000006472,"c":0.0000006518,"v":0.0,"t":1733983200}
+{"o":0.0000006518,"h":0.000000653,"l":0.0000006479,"c":0.0000006523,"v":0.0,"t":1733986800}
+{"o":0.0000006523,"h":0.0000006561,"l":0.0000006449,"c":0.0000006496,"v":5103.775681274,"t":1733990400}
+{"o":0.0000006496,"h":0.0000006511,"l":0.0000006461,"c":0.0000006508,"v":0.0,"t":1733994000}
+{"o":0.0000006508,"h":0.0000006582,"l":0.0000006505,"c":0.000000656,"v":473.915415857,"t":1733997600}
+{"o":0.000000656,"h":0.0000006609,"l":0.0000006543,"c":0.0000006563,"v":331703.356344622,"t":1734001200}
+{"o":0.0000006563,"h":0.0000006564,"l":0.0000006503,"c":0.0000006514,"v":0.0,"t":1734004800}
+{"o":0.0000006514,"h":0.0000006588,"l":0.0000006479,"c":0.0000006553,"v":0.0,"t":1734008400}
+{"o":0.0000006553,"h":0.0000006573,"l":0.000000646,"c":0.000000648,"v":0.0,"t":1734012000}
+{"o":0.000000648,"h":0.0000006548,"l":0.0000006474,"c":0.0000006514,"v":0.0,"t":1734015600}
+{"o":0.0000006514,"h":0.0000006538,"l":0.0000006436,"c":0.0000006529,"v":0.0,"t":1734019200}
+{"o":0.0000006529,"h":0.000000653,"l":0.000000643,"c":0.0000006436,"v":0.0,"t":1734022800}
+{"o":0.0000006436,"h":0.000000668,"l":0.000000642,"c":0.0000006664,"v":131371.013765385,"t":1734026400}
+{"o":0.0000006664,"h":0.0000006808,"l":0.0000006509,"c":0.0000006638,"v":11170.840475392,"t":1734030000}
+{"o":0.0000006638,"h":0.00000067,"l":0.0000006566,"c":0.0000006636,"v":38703.205923753,"t":1734033600}
+{"o":0.0000006636,"h":0.0000006704,"l":0.0000006634,"c":0.0000006669,"v":0.0,"t":1734037200}
+{"o":0.0000006669,"h":0.0000006727,"l":0.0000006646,"c":0.0000006654,"v":0.0,"t":1734040800}
+{"o":0.0000006654,"h":0.0000006733,"l":0.0000006597,"c":0.0000006648,"v":11170.840475392,"t":1734044400}
+{"o":0.0000006648,"h":0.0000006667,"l":0.0000006602,"c":0.0000006642,"v":0.0,"t":1734048000}
+{"o":0.0000006642,"h":0.0000006727,"l":0.0000006637,"c":0.0000006671,"v":15159.088870911,"t":1734051600}
+{"o":0.0000006671,"h":0.0000006699,"l":0.00000066,"c":0.0000006635,"v":0.0,"t":1734055200}
+{"o":0.0000006635,"h":0.0000006658,"l":0.0000006619,"c":0.0000006641,"v":0.0,"t":1734058800}
+{"o":0.0000006641,"h":0.0000006692,"l":0.0000006632,"c":0.0000006678,"v":0.0,"t":1734062400}
+{"o":0.0000006678,"h":0.0000006689,"l":0.0000006651,"c":0.0000006686,"v":0.0,"t":1734066000}
+{"o":0.0000006686,"h":0.000000678,"l":0.0000006655,"c":0.0000006732,"v":0.0,"t":1734069600}
+{"o":0.0000006732,"h":0.0000006823,"l":0.0000006638,"c":0.0000006648,"v":1650.435016899,"t":1734073200}
+{"o":0.0000006648,"h":0.0000006676,"l":0.00000066,"c":0.0000006604,"v":30476.053480828,"t":1734076800}
+{"o":0.0000006604,"h":0.0000006736,"l":0.0000006593,"c":0.0000006705,"v":330617.975552097,"t":1734080400}
+{"o":0.0000006705,"h":0.0000006742,"l":0.000000667,"c":0.000000668,"v":0.0,"t":1734084000}
+{"o":0.000000668,"h":0.0000006699,"l":0.0000006647,"c":0.0000006699,"v":0.0,"t":1734087600}
+{"o":0.0000006699,"h":0.0000006731,"l":0.0000006666,"c":0.0000006702,"v":0.0,"t":1734091200}
+{"o":0.0000006702,"h":0.0000006814,"l":0.0000006698,"c":0.0000006762,"v":0.0,"t":1734094800}
+{"o":0.0000006762,"h":0.0000006804,"l":0.0000006733,"c":0.0000006747,"v":0.0,"t":1734098400}
+{"o":0.0000006747,"h":0.0000006848,"l":0.0000006681,"c":0.0000006832,"v":0.0,"t":1734102000}
+{"o":0.0000006832,"h":0.000000685,"l":0.0000006778,"c":0.000000684,"v":0.0,"t":1734105600}
+{"o":0.000000684,"h":0.0000006842,"l":0.000000675,"c":0.0000006766,"v":0.0,"t":1734109200}
+{"o":0.0000006766,"h":0.0000006822,"l":0.0000006758,"c":0.0000006803,"v":0.0,"t":1734112800}
+{"o":0.0000006803,"h":0.0000006839,"l":0.0000006694,"c":0.0000006701,"v":36483.248682374,"t":1734116400}
+{"o":0.0000006701,"h":0.0000006714,"l":0.000000666,"c":0.0000006686,"v":847.982682836,"t":1734120000}
+{"o":0.0000006686,"h":0.0000006711,"l":0.0000006677,"c":0.0000006692,"v":0.0,"t":1734123600}
+{"o":0.0000006692,"h":0.0000006776,"l":0.0000006674,"c":0.0000006695,"v":0.0,"t":1734127200}
+{"o":0.0000006695,"h":0.0000006714,"l":0.0000006657,"c":0.0000006661,"v":0.0,"t":1734130800}
+{"o":0.0000006661,"h":0.0000006695,"l":0.0000006648,"c":0.0000006672,"v":0.0,"t":1734134400}
+{"o":0.0000006672,"h":0.0000006675,"l":0.0000006594,"c":0.0000006637,"v":0.0,"t":1734138000}
+{"o":0.0000006637,"h":0.0000006669,"l":0.0000006601,"c":0.000000664,"v":418691.722034392,"t":1734141600}
+{"o":0.000000664,"h":0.000000665,"l":0.0000006622,"c":0.0000006631,"v":0.0,"t":1734145200}
+{"o":0.0000006631,"h":0.0000006685,"l":0.0000006628,"c":0.0000006653,"v":0.0,"t":1734148800}
+{"o":0.0000006653,"h":0.0000006664,"l":0.0000006632,"c":0.0000006632,"v":0.0,"t":1734152400}
+{"o":0.0000006632,"h":0.0000006638,"l":0.0000006587,"c":0.0000006618,"v":0.0,"t":1734156000}
+{"o":0.0000006618,"h":0.0000006643,"l":0.0000006565,"c":0.00000066,"v":7517.35727823,"t":1734159600}
+{"o":0.00000066,"h":0.0000006622,"l":0.0000006578,"c":0.0000006589,"v":0.0,"t":1734163200}
+{"o":0.0000006589,"h":0.0000006616,"l":0.0000006579,"c":0.0000006602,"v":0.0,"t":1734166800}
+{"o":0.0000006602,"h":0.0000006657,"l":0.0000006598,"c":0.0000006647,"v":66869.145349344,"t":1734170400}
+{"o":0.0000006647,"h":0.0000006672,"l":0.0000006636,"c":0.0000006665,"v":250.859591492,"t":1734174000}
+{"o":0.0000006665,"h":0.0000006733,"l":0.0000006404,"c":0.0000006469,"v":1197041.096630919,"t":1734177600}
+{"o":0.0000006469,"h":0.0000006547,"l":0.000000634,"c":0.000000648,"v":592540.324636232,"t":1734181200}
+{"o":0.000000648,"h":0.0000006501,"l":0.0000006429,"c":0.0000006451,"v":0.0,"t":1734184800}
+{"o":0.0000006451,"h":0.0000006462,"l":0.0000006406,"c":0.0000006429,"v":0.0,"t":1734188400}
+{"o":0.0000006429,"h":0.0000006492,"l":0.0000006429,"c":0.000000646,"v":0.0,"t":1734192000}
+{"o":0.000000646,"h":0.0000006566,"l":0.0000006445,"c":0.0000006555,"v":0.0,"t":1734195600}
+{"o":0.0000006555,"h":0.0000006635,"l":0.0000006527,"c":0.000000657,"v":0.0,"t":1734199200}
+{"o":0.000000657,"h":0.0000006645,"l":0.0000006527,"c":0.0000006562,"v":0.0,"t":1734202800}
+{"o":0.0000006562,"h":0.0000006652,"l":0.0000006354,"c":0.0000006442,"v":6259.169881592,"t":1734206400}
+{"o":0.0000006442,"h":0.0000006446,"l":0.0000006378,"c":0.0000006391,"v":0.0,"t":1734210000}
+{"o":0.0000006391,"h":0.0000006414,"l":0.0000006328,"c":0.0000006372,"v":0.0,"t":1734213600}
+{"o":0.0000006372,"h":0.0000006378,"l":0.0000006288,"c":0.0000006317,"v":0.0,"t":1734217200}
+{"o":0.0000006317,"h":0.0000006348,"l":0.0000006298,"c":0.0000006321,"v":0.0,"t":1734220800}
+{"o":0.0000006321,"h":0.0000006325,"l":0.0000006271,"c":0.0000006279,"v":0.0,"t":1734224400}
+{"o":0.0000006279,"h":0.000000629,"l":0.0000006264,"c":0.0000006286,"v":0.0,"t":1734228000}
+{"o":0.0000006286,"h":0.0000006332,"l":0.0000006282,"c":0.0000006332,"v":0.0,"t":1734231600}
+{"o":0.0000006332,"h":0.0000006335,"l":0.0000006263,"c":0.0000006307,"v":0.0,"t":1734235200}
+{"o":0.0000006307,"h":0.0000006315,"l":0.0000006278,"c":0.0000006312,"v":62.0,"t":1734238800}
+{"o":0.0000006312,"h":0.0000006367,"l":0.0000006307,"c":0.0000006366,"v":0.0,"t":1734242400}
+{"o":0.0000006366,"h":0.0000006442,"l":0.0000006349,"c":0.0000006394,"v":0.0,"t":1734246000}
+{"o":0.0000006394,"h":0.0000006418,"l":0.0000006352,"c":0.0000006356,"v":0.0,"t":1734249600}
+{"o":0.0000006356,"h":0.000000647,"l":0.0000006331,"c":0.0000006433,"v":46845.118572469,"t":1734253200}
+{"o":0.0000006433,"h":0.0000006468,"l":0.0000006406,"c":0.0000006466,"v":0.0,"t":1734256800}
+{"o":0.0000006466,"h":0.0000006479,"l":0.0000006451,"c":0.0000006459,"v":0.0,"t":1734260400}
+{"o":0.0000006459,"h":0.0000006489,"l":0.0000006413,"c":0.0000006423,"v":0.0,"t":1734264000}
+{"o":0.0000006423,"h":0.0000006466,"l":0.0000006395,"c":0.0000006428,"v":0.0,"t":1734267600}
+{"o":0.0000006428,"h":0.0000006431,"l":0.0000006368,"c":0.0000006373,"v":0.0,"t":1734271200}
+{"o":0.0000006373,"h":0.0000006494,"l":0.0000006369,"c":0.0000006463,"v":19985.173512871,"t":1734274800}
+{"o":0.0000006463,"h":0.0000006473,"l":0.0000006417,"c":0.0000006427,"v":0.0,"t":1734278400}
+{"o":0.0000006427,"h":0.0000006492,"l":0.0000006415,"c":0.0000006439,"v":3088.781742002,"t":1734282000}
+{"o":0.0000006439,"h":0.0000006464,"l":0.0000006436,"c":0.000000645,"v":0.0,"t":1734285600}
+{"o":0.000000645,"h":0.0000006451,"l":0.0000006415,"c":0.0000006441,"v":0.0,"t":1734289200}
+{"o":0.0000006441,"h":0.0000006487,"l":0.0000006434,"c":0.0000006464,"v":0.0,"t":1734292800}
+{"o":0.0000006464,"h":0.0000006579,"l":0.0000006354,"c":0.0000006462,"v":6024.56,"t":1734296400}
+{"o":0.0000006462,"h":0.0000006514,"l":0.0000006377,"c":0.000000641,"v":71338.569245421,"t":1734300000}
+{"o":0.000000641,"h":0.0000006564,"l":0.0000006235,"c":0.0000006418,"v":3021.602916175,"t":1734303600}
+{"o":0.0000006418,"h":0.0000006468,"l":0.0000006328,"c":0.0000006371,"v":0.0,"t":1734307200}
+{"o":0.0000006371,"h":0.0000006481,"l":0.0000006339,"c":0.0000006468,"v":3375.429852527,"t":1734310800}
+{"o":0.0000006468,"h":0.0000006573,"l":0.0000006465,"c":0.0000006565,"v":0.0,"t":1734314400}
+{"o":0.0000006565,"h":0.000000662,"l":0.0000006394,"c":0.0000006444,"v":9563.0,"t":1734318000}
+{"o":0.0000006444,"h":0.0000006457,"l":0.0000006124,"c":0.000000616,"v":1424472.9118446251,"t":1734321600}
+{"o":0.000000616,"h":0.0000006182,"l":0.000000613,"c":0.0000006135,"v":0.0,"t":1734325200}
+{"o":0.0000006135,"h":0.0000006148,"l":0.0000006104,"c":0.0000006125,"v":0.0,"t":1734328800}
+{"o":0.0000006125,"h":0.0000006133,"l":0.000000609,"c":0.0000006111,"v":162155.0,"t":1734332400}
+{"o":0.0000006111,"h":0.0000006203,"l":0.0000006088,"c":0.0000006181,"v":131769.0,"t":1734336000}
+{"o":0.0000006181,"h":0.0000006226,"l":0.000000603,"c":0.000000608,"v":2562.809462038,"t":1734339600}
+{"o":0.000000608,"h":0.0000006175,"l":0.0000006071,"c":0.0000006108,"v":0.0,"t":1734343200}
+{"o":0.0000006108,"h":0.0000006251,"l":0.0000006097,"c":0.0000006208,"v":0.0,"t":1734346800}
+{"o":0.0000006208,"h":0.0000006274,"l":0.0000006154,"c":0.0000006203,"v":0.0,"t":1734350400}
+{"o":0.0000006203,"h":0.0000006233,"l":0.000000614,"c":0.0000006146,"v":0.0,"t":1734354000}
+{"o":0.0000006146,"h":0.0000006192,"l":0.0000006093,"c":0.0000006134,"v":0.0,"t":1734357600}
+{"o":0.0000006134,"h":0.000000616,"l":0.0000006091,"c":0.0000006122,"v":0.0,"t":1734361200}
+{"o":0.0000006122,"h":0.0000006127,"l":0.0000006048,"c":0.0000006078,"v":0.0,"t":1734364800}
+{"o":0.0000006078,"h":0.0000006078,"l":0.0000006007,"c":0.0000006052,"v":0.0,"t":1734368400}
+{"o":0.0000006052,"h":0.0000006085,"l":0.0000005987,"c":0.0000005988,"v":0.0,"t":1734372000}
+{"o":0.0000005988,"h":0.0000006123,"l":0.0000005986,"c":0.0000006082,"v":0.0,"t":1734375600}
+{"o":0.0000006082,"h":0.0000006173,"l":0.0000006075,"c":0.0000006136,"v":0.0,"t":1734379200}
+{"o":0.0000006136,"h":0.0000006136,"l":0.0000006069,"c":0.0000006071,"v":0.0,"t":1734382800}
+{"o":0.0000006071,"h":0.000000633,"l":0.0000006063,"c":0.0000006299,"v":1456946.420440044,"t":1734386400}
+{"o":0.0000006299,"h":0.000000648,"l":0.0000006283,"c":0.000000647,"v":6609.382967593,"t":1734390000}
+{"o":0.000000647,"h":0.0000006603,"l":0.0000006398,"c":0.0000006544,"v":73333.6,"t":1734393600}
+{"o":0.0000006544,"h":0.0000006556,"l":0.0000006391,"c":0.0000006409,"v":11340.0,"t":1734397200}
+{"o":0.0000006409,"h":0.000000644,"l":0.0000006376,"c":0.0000006419,"v":0.0,"t":1734400800}
+{"o":0.0000006419,"h":0.0000006457,"l":0.0000006366,"c":0.0000006377,"v":62574.544156427,"t":1734404400}
+{"o":0.0000006377,"h":0.0000006471,"l":0.0000006367,"c":0.0000006412,"v":0.0,"t":1734408000}
+{"o":0.0000006412,"h":0.0000006446,"l":0.0000006383,"c":0.0000006391,"v":0.0,"t":1734411600}
+{"o":0.0000006391,"h":0.0000006425,"l":0.000000636,"c":0.0000006388,"v":0.0,"t":1734415200}
+{"o":0.0000006388,"h":0.0000006395,"l":0.0000006344,"c":0.0000006372,"v":207.36048103,"t":1734418800}
+{"o":0.0000006372,"h":0.0000006406,"l":0.0000006284,"c":0.0000006325,"v":0.0,"t":1734422400}
+{"o":0.0000006325,"h":0.000000635,"l":0.000000618,"c":0.0000006192,"v":0.0,"t":1734426000}
+{"o":0.0000006192,"h":0.0000006234,"l":0.000000614,"c":0.0000006164,"v":0.0,"t":1734429600}
+{"o":0.0000006164,"h":0.0000006214,"l":0.000000615,"c":0.00000062,"v":0.0,"t":1734433200}
+{"o":0.00000062,"h":0.0000006214,"l":0.0000006005,"c":0.0000006038,"v":0.0,"t":1734436800}
+{"o":0.0000006038,"h":0.0000006197,"l":0.0000006036,"c":0.0000006145,"v":0.0,"t":1734440400}
+{"o":0.0000006145,"h":0.0000006273,"l":0.0000006128,"c":0.0000006185,"v":0.0,"t":1734444000}
+{"o":0.0000006185,"h":0.000000633,"l":0.0000006184,"c":0.0000006229,"v":0.0,"t":1734447600}
+{"o":0.0000006229,"h":0.0000006248,"l":0.0000006045,"c":0.0000006053,"v":0.0,"t":1734451200}
+{"o":0.0000006053,"h":0.0000006108,"l":0.0000006015,"c":0.0000006039,"v":0.0,"t":1734454800}
+{"o":0.0000006039,"h":0.0000006538,"l":0.0000006001,"c":0.0000006446,"v":25620.959860975,"t":1734458400}
+{"o":0.0000006446,"h":0.0000006495,"l":0.0000006418,"c":0.0000006457,"v":0.0,"t":1734462000}
+{"o":0.0000006457,"h":0.0000006527,"l":0.0000006427,"c":0.0000006487,"v":0.0,"t":1734465600}
+{"o":0.0000006487,"h":0.0000006535,"l":0.0000006477,"c":0.0000006508,"v":0.0,"t":1734469200}
+{"o":0.0000006508,"h":0.0000006637,"l":0.0000006501,"c":0.0000006565,"v":0.0,"t":1734472800}
+{"o":0.0000006565,"h":0.0000006659,"l":0.0000006362,"c":0.000000638,"v":8099.343242387,"t":1734476400}
+{"o":0.000000638,"h":0.0000006424,"l":0.00000063,"c":0.000000635,"v":0.0,"t":1734480000}
+{"o":0.000000635,"h":0.000000653,"l":0.0000006324,"c":0.0000006517,"v":0.0,"t":1734483600}
+{"o":0.0000006517,"h":0.000000654,"l":0.0000006452,"c":0.0000006512,"v":0.0,"t":1734487200}
+{"o":0.0000006512,"h":0.0000006564,"l":0.0000006309,"c":0.0000006378,"v":73479.0,"t":1734490800}
+{"o":0.0000006378,"h":0.0000006452,"l":0.0000006365,"c":0.0000006388,"v":0.0,"t":1734494400}
+{"o":0.0000006388,"h":0.0000006441,"l":0.0000006355,"c":0.0000006429,"v":0.0,"t":1734498000}
+{"o":0.0000006429,"h":0.0000006495,"l":0.0000006401,"c":0.0000006441,"v":0.0,"t":1734501600}
+{"o":0.0000006441,"h":0.000000646,"l":0.0000006388,"c":0.0000006424,"v":0.0,"t":1734505200}
+{"o":0.0000006424,"h":0.0000006472,"l":0.0000006385,"c":0.0000006428,"v":0.0,"t":1734508800}
+{"o":0.0000006428,"h":0.0000006431,"l":0.000000637,"c":0.0000006402,"v":0.0,"t":1734512400}
+{"o":0.0000006402,"h":0.0000006432,"l":0.0000006349,"c":0.0000006379,"v":0.0,"t":1734516000}
+{"o":0.0000006379,"h":0.0000006384,"l":0.0000006334,"c":0.0000006369,"v":0.0,"t":1734519600}
+{"o":0.0000006369,"h":0.0000006434,"l":0.0000006344,"c":0.0000006417,"v":730.4,"t":1734523200}
+{"o":0.0000006417,"h":0.0000006467,"l":0.000000637,"c":0.0000006439,"v":0.0,"t":1734526800}
+{"o":0.0000006439,"h":0.0000006468,"l":0.0000006386,"c":0.000000645,"v":202060.829144822,"t":1734530400}
+{"o":0.000000645,"h":0.0000006478,"l":0.0000006353,"c":0.0000006384,"v":0.0,"t":1734534000}
+{"o":0.0000006384,"h":0.000000646,"l":0.0000006362,"c":0.0000006429,"v":0.0,"t":1734537600}
+{"o":0.0000006429,"h":0.0000006528,"l":0.0000006383,"c":0.0000006445,"v":72033.634204252,"t":1734541200}
+{"o":0.0000006445,"h":0.0000006511,"l":0.0000006404,"c":0.0000006433,"v":6343.390864068,"t":1734544800}
+{"o":0.0000006433,"h":0.0000006626,"l":0.000000642,"c":0.0000006619,"v":0.0,"t":1734548400}
+{"o":0.0000006619,"h":0.0000006819,"l":0.0000006592,"c":0.0000006769,"v":0.0,"t":1734552000}
+{"o":0.0000006769,"h":0.0000006919,"l":0.0000006402,"c":0.0000006476,"v":16902.000979135,"t":1734555600}
+{"o":0.0000006476,"h":0.0000006606,"l":0.0000006437,"c":0.000000655,"v":15427.814560694,"t":1734559200}
+{"o":0.000000655,"h":0.0000006655,"l":0.0000006513,"c":0.0000006543,"v":0.0,"t":1734562800}
+{"o":0.0000006543,"h":0.0000006574,"l":0.0000006463,"c":0.0000006497,"v":0.0,"t":1734566400}
+{"o":0.0000006497,"h":0.0000006667,"l":0.0000006496,"c":0.0000006651,"v":0.0,"t":1734570000}
+{"o":0.0000006651,"h":0.0000006819,"l":0.0000006569,"c":0.0000006573,"v":0.0,"t":1734573600}
+{"o":0.0000006573,"h":0.0000006618,"l":0.0000006404,"c":0.0000006494,"v":31308.127597977,"t":1734577200}
+{"o":0.0000006494,"h":0.0000006551,"l":0.0000006466,"c":0.0000006535,"v":15756.581504772,"t":1734580800}
+{"o":0.0000006535,"h":0.0000006546,"l":0.0000006442,"c":0.0000006462,"v":170.877929678,"t":1734584400}
+{"o":0.0000006462,"h":0.0000006503,"l":0.0000006385,"c":0.0000006415,"v":53821.470858035,"t":1734588000}
+{"o":0.0000006415,"h":0.0000006469,"l":0.0000006342,"c":0.0000006413,"v":3253.270424457,"t":1734591600}
+{"o":0.0000006413,"h":0.0000006523,"l":0.0000006412,"c":0.0000006506,"v":0.0,"t":1734595200}
+{"o":0.0000006506,"h":0.000000653,"l":0.0000006459,"c":0.0000006468,"v":0.0,"t":1734598800}
+{"o":0.0000006468,"h":0.0000006519,"l":0.0000006427,"c":0.0000006481,"v":15439.751595477,"t":1734602400}
+{"o":0.0000006481,"h":0.0000006512,"l":0.0000006454,"c":0.0000006463,"v":15431.902658812,"t":1734606000}
+{"o":0.0000006463,"h":0.0000006585,"l":0.0000006423,"c":0.0000006545,"v":0.0,"t":1734609600}
+{"o":0.0000006545,"h":0.0000006569,"l":0.0000006503,"c":0.0000006547,"v":0.0,"t":1734613200}
+{"o":0.0000006547,"h":0.0000006618,"l":0.0000006459,"c":0.0000006591,"v":1.737469387,"t":1734616800}
+{"o":0.0000006591,"h":0.0000006749,"l":0.0000006589,"c":0.0000006619,"v":0.0,"t":1734620400}
+{"o":0.0000006619,"h":0.0000006724,"l":0.0000006574,"c":0.0000006598,"v":0.0,"t":1734624000}
+{"o":0.0000006598,"h":0.000000698,"l":0.0000006415,"c":0.0000006712,"v":38614.741873169,"t":1734627600}
+{"o":0.0000006712,"h":0.0000007106,"l":0.0000006262,"c":0.0000006408,"v":128881.797796891,"t":1734631200}
+{"o":0.0000006408,"h":0.0000006678,"l":0.0000006338,"c":0.0000006494,"v":33618.0,"t":1734634800}
+{"o":0.0000006494,"h":0.0000006654,"l":0.0000006359,"c":0.0000006434,"v":0.0,"t":1734638400}
+{"o":0.0000006434,"h":0.0000006487,"l":0.000000625,"c":0.0000006394,"v":0.0,"t":1734642000}
+{"o":0.0000006394,"h":0.0000006466,"l":0.000000631,"c":0.000000632,"v":0.0,"t":1734645600}
+{"o":0.000000632,"h":0.0000006441,"l":0.000000632,"c":0.0000006423,"v":0.0,"t":1734649200}
+{"o":0.0000006423,"h":0.0000006492,"l":0.0000006326,"c":0.0000006374,"v":0.0,"t":1734652800}
+{"o":0.0000006374,"h":0.0000006441,"l":0.0000006332,"c":0.000000641,"v":0.0,"t":1734656400}
+{"o":0.000000641,"h":0.0000006423,"l":0.0000006224,"c":0.0000006266,"v":0.0,"t":1734660000}
+{"o":0.0000006266,"h":0.000000641,"l":0.0000006255,"c":0.0000006399,"v":8413.715191563,"t":1734663600}
+{"o":0.0000006399,"h":0.0000006453,"l":0.000000635,"c":0.000000645,"v":0.0,"t":1734667200}
+{"o":0.000000645,"h":0.0000006541,"l":0.0000006427,"c":0.0000006522,"v":0.0,"t":1734670800}
+{"o":0.0000006522,"h":0.000000668,"l":0.0000006463,"c":0.0000006623,"v":0.0,"t":1734674400}
+{"o":0.0000006623,"h":0.0000007024,"l":0.0000006445,"c":0.0000006966,"v":1711380.4672464619,"t":1734678000}
+{"o":0.0000006966,"h":0.0000007728,"l":0.000000653,"c":0.0000006885,"v":190642.653021963,"t":1734681600}
+{"o":0.0000006885,"h":0.0000007022,"l":0.0000006707,"c":0.0000006843,"v":0.0,"t":1734685200}
+{"o":0.0000006843,"h":0.0000007183,"l":0.0000006785,"c":0.0000006944,"v":161851.473175022,"t":1734688800}
+{"o":0.0000006944,"h":0.0000007239,"l":0.000000688,"c":0.0000007207,"v":0.0,"t":1734692400}
+{"o":0.0000007207,"h":0.0000007214,"l":0.000000673,"c":0.0000006791,"v":31760.830639169,"t":1734696000}
+{"o":0.0000006791,"h":0.0000007105,"l":0.000000661,"c":0.0000006869,"v":154302.829246831,"t":1734699600}
+{"o":0.0000006869,"h":0.0000006945,"l":0.0000006826,"c":0.0000006873,"v":0.0,"t":1734703200}
+{"o":0.0000006873,"h":0.0000007051,"l":0.0000006768,"c":0.0000006919,"v":28474.510171164,"t":1734706800}
+{"o":0.0000006919,"h":0.0000006977,"l":0.000000681,"c":0.0000006882,"v":0.0,"t":1734710400}
+{"o":0.0000006882,"h":0.0000007075,"l":0.0000006808,"c":0.0000006953,"v":312477.297431072,"t":1734714000}
+{"o":0.0000006953,"h":0.0000007068,"l":0.0000006865,"c":0.0000007,"v":156640.286932683,"t":1734717600}
+{"o":0.0000007,"h":0.0000007001,"l":0.0000006826,"c":0.0000006884,"v":634956.321588287,"t":1734721200}
+{"o":0.0000006884,"h":0.0000006987,"l":0.0000006883,"c":0.0000006942,"v":0.0,"t":1734724800}
+{"o":0.0000006942,"h":0.0000007023,"l":0.0000006906,"c":0.000000691,"v":0.0,"t":1734728400}
+{"o":0.000000691,"h":0.0000006934,"l":0.0000006846,"c":0.000000685,"v":0.0,"t":1734732000}
+{"o":0.000000685,"h":0.0000006859,"l":0.0000006782,"c":0.0000006782,"v":0.0,"t":1734735600}
+{"o":0.0000006782,"h":0.0000006834,"l":0.0000006762,"c":0.0000006796,"v":0.0,"t":1734739200}
+{"o":0.0000006796,"h":0.0000006803,"l":0.0000006678,"c":0.0000006724,"v":172214.944817509,"t":1734742800}
+{"o":0.0000006724,"h":0.0000006769,"l":0.0000006706,"c":0.0000006754,"v":0.0,"t":1734746400}
+{"o":0.0000006754,"h":0.0000006787,"l":0.0000006736,"c":0.000000676,"v":0.0,"t":1734750000}
+{"o":0.000000676,"h":0.0000006765,"l":0.0000006686,"c":0.0000006686,"v":0.0,"t":1734753600}
+{"o":0.0000006686,"h":0.0000006695,"l":0.0000006593,"c":0.0000006598,"v":0.0,"t":1734757200}
+{"o":0.0000006598,"h":0.0000006645,"l":0.0000006567,"c":0.0000006588,"v":0.0,"t":1734760800}
+{"o":0.0000006588,"h":0.000000661,"l":0.0000006501,"c":0.000000661,"v":0.0,"t":1734764400}
+{"o":0.000000661,"h":0.0000006684,"l":0.0000006601,"c":0.0000006684,"v":0.0,"t":1734768000}
+{"o":0.0000006684,"h":0.0000006758,"l":0.000000667,"c":0.0000006734,"v":0.0,"t":1734771600}
+{"o":0.0000006734,"h":0.0000006775,"l":0.0000006703,"c":0.0000006754,"v":0.0,"t":1734775200}
+{"o":0.0000006754,"h":0.0000006833,"l":0.0000006749,"c":0.0000006807,"v":0.0,"t":1734778800}
+{"o":0.0000006807,"h":0.0000007035,"l":0.0000006801,"c":0.0000007018,"v":0.0,"t":1734782400}
+{"o":0.0000007018,"h":0.0000007168,"l":0.0000006961,"c":0.0000007075,"v":0.0,"t":1734786000}
+{"o":0.0000007075,"h":0.0000007148,"l":0.0000006996,"c":0.0000007128,"v":189.21907617,"t":1734789600}
+{"o":0.0000007128,"h":0.0000007149,"l":0.0000007012,"c":0.0000007034,"v":0.0,"t":1734793200}
+{"o":0.0000007034,"h":0.0000007177,"l":0.0000007006,"c":0.0000007139,"v":0.0,"t":1734796800}
+{"o":0.0000007139,"h":0.0000007272,"l":0.0000007093,"c":0.0000007139,"v":0.0,"t":1734800400}
+{"o":0.0000007139,"h":0.0000007313,"l":0.0000007091,"c":0.0000007208,"v":0.0,"t":1734804000}
+{"o":0.0000007208,"h":0.0000007362,"l":0.0000007203,"c":0.0000007237,"v":0.0,"t":1734807600}
+{"o":0.0000007237,"h":0.00000073,"l":0.0000007162,"c":0.0000007232,"v":0.0,"t":1734811200}
+{"o":0.0000007232,"h":0.000000735,"l":0.0000007207,"c":0.0000007269,"v":0.0,"t":1734814800}
+{"o":0.0000007269,"h":0.0000007326,"l":0.0000007188,"c":0.000000725,"v":0.0,"t":1734818400}
+{"o":0.000000725,"h":0.0000007355,"l":0.00000072,"c":0.0000007239,"v":0.0,"t":1734822000}
+{"o":0.0000007239,"h":0.0000007336,"l":0.0000007162,"c":0.0000007221,"v":0.0,"t":1734825600}
+{"o":0.0000007221,"h":0.0000007277,"l":0.000000714,"c":0.0000007186,"v":0.0,"t":1734829200}
+{"o":0.0000007186,"h":0.0000007251,"l":0.0000007144,"c":0.0000007224,"v":0.0,"t":1734832800}
+{"o":0.0000007224,"h":0.0000007279,"l":0.0000006612,"c":0.0000006655,"v":157722.166004491,"t":1734836400}
+{"o":0.0000006655,"h":0.0000006754,"l":0.0000006625,"c":0.0000006749,"v":43421.331929359,"t":1734840000}
+{"o":0.0000006749,"h":0.0000006828,"l":0.0000006716,"c":0.0000006723,"v":0.0,"t":1734843600}
+{"o":0.0000006723,"h":0.0000006745,"l":0.0000006609,"c":0.000000663,"v":0.0,"t":1734847200}
+{"o":0.000000663,"h":0.0000006646,"l":0.0000006572,"c":0.0000006589,"v":0.0,"t":1734850800}
+{"o":0.0000006589,"h":0.0000006606,"l":0.0000006538,"c":0.0000006589,"v":0.0,"t":1734854400}
+{"o":0.0000006589,"h":0.0000006611,"l":0.0000006498,"c":0.0000006546,"v":0.0,"t":1734858000}
+{"o":0.0000006546,"h":0.0000006555,"l":0.0000006497,"c":0.0000006543,"v":0.0,"t":1734861600}
+{"o":0.0000006543,"h":0.0000006551,"l":0.0000006494,"c":0.0000006508,"v":0.0,"t":1734865200}
+{"o":0.0000006508,"h":0.0000006544,"l":0.0000006464,"c":0.0000006531,"v":629.128131153,"t":1734868800}
+{"o":0.0000006531,"h":0.0000006581,"l":0.0000006498,"c":0.0000006569,"v":0.0,"t":1734872400}
+{"o":0.0000006569,"h":0.0000006783,"l":0.0000006557,"c":0.0000006783,"v":0.0,"t":1734876000}
+{"o":0.0000006783,"h":0.0000006783,"l":0.0000006657,"c":0.0000006678,"v":0.0,"t":1734879600}
+{"o":0.0000006678,"h":0.000000673,"l":0.000000662,"c":0.0000006637,"v":0.0,"t":1734883200}
+{"o":0.0000006637,"h":0.0000006701,"l":0.0000006626,"c":0.0000006684,"v":0.0,"t":1734886800}
+{"o":0.0000006684,"h":0.0000006702,"l":0.0000006599,"c":0.0000006674,"v":0.0,"t":1734890400}
+{"o":0.0000006674,"h":0.000000683,"l":0.0000006663,"c":0.0000006805,"v":0.0,"t":1734894000}
+{"o":0.0000006805,"h":0.0000006868,"l":0.0000006708,"c":0.0000006716,"v":0.0,"t":1734897600}
+{"o":0.0000006716,"h":0.0000006745,"l":0.000000666,"c":0.0000006725,"v":0.0,"t":1734901200}
+{"o":0.0000006725,"h":0.000000684,"l":0.0000006692,"c":0.0000006701,"v":0.0,"t":1734904800}
+{"o":0.0000006701,"h":0.0000006758,"l":0.0000006667,"c":0.0000006728,"v":0.0,"t":1734908400}
+{"o":0.0000006728,"h":0.0000006835,"l":0.0000006725,"c":0.000000678,"v":0.0,"t":1734912000}
+{"o":0.000000678,"h":0.0000006881,"l":0.0000006673,"c":0.0000006813,"v":0.0,"t":1734915600}
+{"o":0.0000006813,"h":0.0000006883,"l":0.0000006749,"c":0.0000006758,"v":0.0,"t":1734919200}
+{"o":0.0000006758,"h":0.000000678,"l":0.0000006484,"c":0.0000006524,"v":0.0,"t":1734922800}
+{"o":0.0000006524,"h":0.0000006575,"l":0.0000006472,"c":0.0000006574,"v":0.0,"t":1734926400}
+{"o":0.0000006574,"h":0.0000006635,"l":0.0000006551,"c":0.0000006603,"v":0.0,"t":1734930000}
+{"o":0.0000006603,"h":0.0000006723,"l":0.0000006585,"c":0.0000006718,"v":0.0,"t":1734933600}
+{"o":0.0000006718,"h":0.0000006758,"l":0.0000006645,"c":0.0000006667,"v":0.0,"t":1734937200}
+{"o":0.0000006667,"h":0.0000006684,"l":0.0000006585,"c":0.0000006591,"v":0.0,"t":1734940800}
+{"o":0.0000006591,"h":0.0000006594,"l":0.0000006509,"c":0.0000006575,"v":0.0,"t":1734944400}
+{"o":0.0000006575,"h":0.00000066,"l":0.0000006538,"c":0.000000656,"v":0.0,"t":1734948000}
+{"o":0.000000656,"h":0.0000006625,"l":0.0000006544,"c":0.0000006619,"v":0.0,"t":1734951600}
+{"o":0.0000006619,"h":0.0000006646,"l":0.0000006568,"c":0.0000006593,"v":0.0,"t":1734955200}
+{"o":0.0000006593,"h":0.0000006705,"l":0.0000006585,"c":0.0000006652,"v":0.0,"t":1734958800}
+{"o":0.0000006652,"h":0.0000006706,"l":0.0000006566,"c":0.0000006617,"v":2722.311729253,"t":1734962400}
+{"o":0.0000006617,"h":0.0000006733,"l":0.0000006544,"c":0.000000672,"v":0.0,"t":1734966000}
+{"o":0.000000672,"h":0.0000006741,"l":0.0000006551,"c":0.0000006569,"v":0.0,"t":1734969600}
+{"o":0.0000006569,"h":0.0000006734,"l":0.0000006529,"c":0.0000006713,"v":119934.195963572,"t":1734973200}
+{"o":0.0000006713,"h":0.0000006741,"l":0.0000006661,"c":0.0000006696,"v":0.0,"t":1734976800}
+{"o":0.0000006696,"h":0.0000006702,"l":0.0000006535,"c":0.0000006613,"v":0.0,"t":1734980400}
+{"o":0.0000006613,"h":0.0000006643,"l":0.0000006465,"c":0.0000006486,"v":0.0,"t":1734984000}
+{"o":0.0000006486,"h":0.0000006531,"l":0.0000006405,"c":0.0000006519,"v":0.0,"t":1734987600}
+{"o":0.0000006519,"h":0.0000006533,"l":0.0000006432,"c":0.0000006438,"v":0.0,"t":1734991200}
+{"o":0.0000006438,"h":0.0000006552,"l":0.000000643,"c":0.0000006516,"v":0.0,"t":1734994800}
+{"o":0.0000006516,"h":0.0000006704,"l":0.0000006505,"c":0.000000665,"v":47189.527125198,"t":1734998400}
+{"o":0.000000665,"h":0.0000006737,"l":0.0000006635,"c":0.0000006731,"v":0.0,"t":1735002000}
+{"o":0.0000006731,"h":0.0000006788,"l":0.0000006664,"c":0.0000006724,"v":0.0,"t":1735005600}
+{"o":0.0000006724,"h":0.0000006726,"l":0.0000006646,"c":0.000000665,"v":0.0,"t":1735009200}
+{"o":0.000000665,"h":0.0000006675,"l":0.0000006609,"c":0.0000006619,"v":0.0,"t":1735012800}
+{"o":0.0000006619,"h":0.0000006645,"l":0.0000006585,"c":0.0000006588,"v":0.0,"t":1735016400}
+{"o":0.0000006588,"h":0.0000006651,"l":0.0000006582,"c":0.0000006641,"v":0.0,"t":1735020000}
+{"o":0.0000006641,"h":0.0000006666,"l":0.0000006583,"c":0.0000006598,"v":0.0,"t":1735023600}
+{"o":0.0000006598,"h":0.0000006616,"l":0.0000006508,"c":0.0000006552,"v":0.0,"t":1735027200}
+{"o":0.0000006552,"h":0.0000006607,"l":0.0000006511,"c":0.0000006561,"v":0.0,"t":1735030800}
+{"o":0.0000006561,"h":0.0000006703,"l":0.0000006547,"c":0.00000067,"v":7935.648815767,"t":1735034400}
+{"o":0.00000067,"h":0.0000006706,"l":0.000000661,"c":0.0000006621,"v":0.0,"t":1735038000}
+{"o":0.0000006621,"h":0.0000006679,"l":0.0000006607,"c":0.0000006669,"v":0.0,"t":1735041600}
+{"o":0.0000006669,"h":0.000000668,"l":0.0000006523,"c":0.0000006534,"v":0.0,"t":1735045200}
+{"o":0.0000006534,"h":0.0000006587,"l":0.0000006524,"c":0.0000006567,"v":0.0,"t":1735048800}
+{"o":0.0000006567,"h":0.0000006593,"l":0.0000006414,"c":0.0000006456,"v":0.0,"t":1735052400}
+{"o":0.0000006456,"h":0.0000006528,"l":0.0000006427,"c":0.0000006522,"v":0.0,"t":1735056000}
+{"o":0.0000006522,"h":0.0000006577,"l":0.0000006469,"c":0.0000006488,"v":0.0,"t":1735059600}
+{"o":0.0000006488,"h":0.0000006517,"l":0.0000006427,"c":0.0000006495,"v":0.0,"t":1735063200}
+{"o":0.0000006495,"h":0.0000006551,"l":0.0000006483,"c":0.0000006536,"v":0.0,"t":1735066800}
+{"o":0.0000006536,"h":0.0000006607,"l":0.0000006527,"c":0.0000006561,"v":0.0,"t":1735070400}
+{"o":0.0000006561,"h":0.0000006574,"l":0.0000006448,"c":0.000000649,"v":0.0,"t":1735074000}
+{"o":0.000000649,"h":0.0000006508,"l":0.0000006458,"c":0.0000006481,"v":0.0,"t":1735077600}
+{"o":0.0000006481,"h":0.0000006513,"l":0.0000006435,"c":0.0000006477,"v":0.0,"t":1735081200}
+{"o":0.0000006477,"h":0.00000065,"l":0.000000645,"c":0.0000006464,"v":0.0,"t":1735084800}
+{"o":0.0000006464,"h":0.0000006467,"l":0.0000006317,"c":0.0000006407,"v":0.0,"t":1735088400}
+{"o":0.0000006407,"h":0.0000006409,"l":0.0000006324,"c":0.0000006333,"v":0.0,"t":1735092000}
+{"o":0.0000006333,"h":0.0000006397,"l":0.0000006307,"c":0.0000006388,"v":0.0,"t":1735095600}
+{"o":0.0000006388,"h":0.0000006433,"l":0.0000006381,"c":0.0000006404,"v":89.595384316,"t":1735099200}
+{"o":0.0000006404,"h":0.0000006692,"l":0.0000006382,"c":0.000000666,"v":1453.303740938,"t":1735102800}
+{"o":0.000000666,"h":0.0000006703,"l":0.000000662,"c":0.0000006678,"v":0.0,"t":1735106400}
+{"o":0.0000006678,"h":0.0000006771,"l":0.0000006646,"c":0.0000006701,"v":0.0,"t":1735110000}
+{"o":0.0000006701,"h":0.0000006726,"l":0.000000667,"c":0.000000671,"v":0.0,"t":1735113600}
+{"o":0.000000671,"h":0.0000006727,"l":0.0000006682,"c":0.0000006705,"v":0.0,"t":1735117200}
+{"o":0.0000006705,"h":0.0000006757,"l":0.0000006588,"c":0.0000006725,"v":0.0,"t":1735120800}
+{"o":0.0000006725,"h":0.0000006805,"l":0.0000006702,"c":0.000000678,"v":0.0,"t":1735124400}
+{"o":0.000000678,"h":0.0000006806,"l":0.0000006744,"c":0.0000006771,"v":0.0,"t":1735128000}
+{"o":0.0000006771,"h":0.0000006777,"l":0.0000006736,"c":0.0000006739,"v":0.0,"t":1735131600}
+{"o":0.0000006739,"h":0.0000006774,"l":0.0000006657,"c":0.0000006705,"v":7297.414219976,"t":1735135200}
+{"o":0.0000006705,"h":0.0000006773,"l":0.0000006702,"c":0.0000006728,"v":0.0,"t":1735138800}
+{"o":0.0000006728,"h":0.0000006802,"l":0.0000006636,"c":0.0000006682,"v":44484.459313681,"t":1735142400}
+{"o":0.0000006682,"h":0.0000006713,"l":0.0000006635,"c":0.0000006636,"v":0.0,"t":1735146000}
+{"o":0.0000006636,"h":0.0000006683,"l":0.0000006622,"c":0.0000006656,"v":316.825936986,"t":1735149600}
+{"o":0.0000006656,"h":0.0000006659,"l":0.0000006565,"c":0.0000006624,"v":0.0,"t":1735153200}
+{"o":0.0000006624,"h":0.0000006675,"l":0.0000006594,"c":0.0000006662,"v":0.0,"t":1735156800}
+{"o":0.0000006662,"h":0.0000006728,"l":0.0000006641,"c":0.0000006717,"v":0.0,"t":1735160400}
+{"o":0.0000006717,"h":0.0000006746,"l":0.0000006687,"c":0.0000006705,"v":0.0,"t":1735164000}
+{"o":0.0000006705,"h":0.0000006711,"l":0.0000006668,"c":0.0000006681,"v":0.0,"t":1735167600}
+{"o":0.0000006681,"h":0.0000006724,"l":0.000000659,"c":0.0000006705,"v":0.0,"t":1735171200}
+{"o":0.0000006705,"h":0.0000006723,"l":0.0000006659,"c":0.00000067,"v":0.0,"t":1735174800}
+{"o":0.00000067,"h":0.0000006733,"l":0.0000006625,"c":0.0000006695,"v":0.0,"t":1735178400}
+{"o":0.0000006695,"h":0.0000006744,"l":0.0000006678,"c":0.0000006711,"v":0.0,"t":1735182000}
+{"o":0.0000006711,"h":0.0000006818,"l":0.0000006711,"c":0.000000676,"v":0.0,"t":1735185600}
+{"o":0.000000676,"h":0.0000006803,"l":0.0000006745,"c":0.000000678,"v":325.906017617,"t":1735189200}
+{"o":0.000000678,"h":0.0000006875,"l":0.0000006763,"c":0.0000006801,"v":0.0,"t":1735192800}
+{"o":0.0000006801,"h":0.000000686,"l":0.0000006735,"c":0.0000006821,"v":0.0,"t":1735196400}
+{"o":0.0000006821,"h":0.0000007001,"l":0.0000006807,"c":0.0000006977,"v":0.0,"t":1735200000}
+{"o":0.0000006977,"h":0.0000006984,"l":0.0000006931,"c":0.0000006963,"v":0.0,"t":1735203600}
+{"o":0.0000006963,"h":0.0000007026,"l":0.0000006941,"c":0.0000006986,"v":0.0,"t":1735207200}
+{"o":0.0000006986,"h":0.0000006989,"l":0.0000006914,"c":0.0000006955,"v":0.0,"t":1735210800}
+{"o":0.0000006955,"h":0.0000006994,"l":0.0000006658,"c":0.0000006697,"v":22246.105108549,"t":1735214400}
+{"o":0.0000006697,"h":0.0000006761,"l":0.0000006617,"c":0.0000006642,"v":16470.287267007,"t":1735218000}
+{"o":0.0000006642,"h":0.0000006695,"l":0.0000006605,"c":0.0000006658,"v":0.0,"t":1735221600}
+{"o":0.0000006658,"h":0.0000006683,"l":0.000000661,"c":0.0000006654,"v":0.0,"t":1735225200}
+{"o":0.0000006654,"h":0.0000006668,"l":0.0000006574,"c":0.0000006587,"v":0.0,"t":1735228800}
+{"o":0.0000006587,"h":0.00000067,"l":0.0000006585,"c":0.000000667,"v":0.0,"t":1735232400}
+{"o":0.000000667,"h":0.00000067,"l":0.000000663,"c":0.0000006633,"v":0.0,"t":1735236000}
+{"o":0.0000006633,"h":0.0000006705,"l":0.0000006627,"c":0.0000006639,"v":0.0,"t":1735239600}
+{"o":0.0000006639,"h":0.0000006714,"l":0.0000006617,"c":0.0000006667,"v":0.0,"t":1735243200}
+{"o":0.0000006667,"h":0.0000006731,"l":0.0000006613,"c":0.0000006629,"v":0.0,"t":1735246800}
+{"o":0.0000006629,"h":0.0000006652,"l":0.0000006607,"c":0.0000006643,"v":0.0,"t":1735250400}
+{"o":0.0000006643,"h":0.0000006712,"l":0.0000006636,"c":0.0000006664,"v":0.0,"t":1735254000}
+{"o":0.0000006664,"h":0.0000006708,"l":0.0000006635,"c":0.0000006644,"v":0.0,"t":1735257600}
+{"o":0.0000006644,"h":0.0000006729,"l":0.0000006612,"c":0.0000006646,"v":0.0,"t":1735261200}
+{"o":0.0000006646,"h":0.0000006678,"l":0.0000006599,"c":0.0000006652,"v":0.0,"t":1735264800}
+{"o":0.0000006652,"h":0.0000006668,"l":0.0000006616,"c":0.0000006631,"v":0.0,"t":1735268400}
+{"o":0.0000006631,"h":0.0000006633,"l":0.0000006552,"c":0.0000006618,"v":0.0,"t":1735272000}
+{"o":0.0000006618,"h":0.0000006748,"l":0.0000006609,"c":0.0000006639,"v":0.0,"t":1735275600}
+{"o":0.0000006639,"h":0.0000006639,"l":0.0000006577,"c":0.0000006579,"v":0.0,"t":1735279200}
+{"o":0.0000006579,"h":0.0000006761,"l":0.0000006571,"c":0.000000673,"v":0.0,"t":1735282800}
+{"o":0.000000673,"h":0.000000673,"l":0.0000006596,"c":0.0000006647,"v":0.0,"t":1735286400}
+{"o":0.0000006647,"h":0.0000006651,"l":0.0000006462,"c":0.0000006506,"v":0.0,"t":1735290000}
+{"o":0.0000006506,"h":0.0000006649,"l":0.0000006484,"c":0.0000006577,"v":0.0,"t":1735293600}
+{"o":0.0000006577,"h":0.0000006607,"l":0.0000006559,"c":0.0000006565,"v":0.0,"t":1735297200}
+{"o":0.0000006565,"h":0.0000006655,"l":0.0000006561,"c":0.0000006644,"v":6185.096965751,"t":1735300800}
+{"o":0.0000006644,"h":0.0000006741,"l":0.0000006636,"c":0.0000006726,"v":9496.669210261,"t":1735304400}
+{"o":0.0000006726,"h":0.0000006846,"l":0.0000006721,"c":0.0000006798,"v":0.0,"t":1735308000}
+{"o":0.0000006798,"h":0.0000006966,"l":0.0000006516,"c":0.0000006638,"v":4209.258607693,"t":1735311600}
+{"o":0.0000006638,"h":0.00000067,"l":0.0000006619,"c":0.0000006624,"v":0.0,"t":1735315200}
+{"o":0.0000006624,"h":0.0000006693,"l":0.0000006553,"c":0.0000006565,"v":0.0,"t":1735318800}
+{"o":0.0000006565,"h":0.0000006582,"l":0.0000006525,"c":0.0000006535,"v":0.0,"t":1735322400}
+{"o":0.0000006535,"h":0.0000006614,"l":0.0000006524,"c":0.0000006539,"v":0.0,"t":1735326000}
+{"o":0.0000006539,"h":0.0000006628,"l":0.0000006535,"c":0.0000006571,"v":0.0,"t":1735329600}
+{"o":0.0000006571,"h":0.0000006619,"l":0.0000006563,"c":0.0000006615,"v":0.0,"t":1735333200}
+{"o":0.0000006615,"h":0.0000006642,"l":0.0000006574,"c":0.0000006611,"v":0.0,"t":1735336800}
+{"o":0.0000006611,"h":0.0000006677,"l":0.0000006601,"c":0.0000006636,"v":2581.04,"t":1735340400}
+{"o":0.0000006636,"h":0.0000006642,"l":0.000000659,"c":0.0000006602,"v":0.0,"t":1735344000}
+{"o":0.0000006602,"h":0.0000006634,"l":0.0000006541,"c":0.00000066,"v":0.0,"t":1735347600}
+{"o":0.00000066,"h":0.0000006691,"l":0.0000006558,"c":0.0000006643,"v":0.0,"t":1735351200}
+{"o":0.0000006643,"h":0.0000006651,"l":0.000000658,"c":0.0000006611,"v":1.0,"t":1735354800}
+{"o":0.0000006611,"h":0.0000006636,"l":0.00000066,"c":0.0000006631,"v":0.0,"t":1735358400}
+{"o":0.0000006631,"h":0.0000006662,"l":0.0000006567,"c":0.0000006581,"v":0.0,"t":1735362000}
+{"o":0.0000006581,"h":0.0000006609,"l":0.0000006571,"c":0.0000006587,"v":0.0,"t":1735365600}
+{"o":0.0000006587,"h":0.0000006616,"l":0.0000006564,"c":0.0000006607,"v":0.0,"t":1735369200}
+{"o":0.0000006607,"h":0.0000006646,"l":0.000000656,"c":0.0000006565,"v":0.0,"t":1735372800}
+{"o":0.0000006565,"h":0.0000006572,"l":0.000000652,"c":0.0000006565,"v":0.0,"t":1735376400}
+{"o":0.0000006565,"h":0.0000006592,"l":0.0000006554,"c":0.0000006582,"v":0.0,"t":1735380000}
+{"o":0.0000006582,"h":0.0000006583,"l":0.0000006482,"c":0.0000006533,"v":0.0,"t":1735383600}
+{"o":0.0000006533,"h":0.0000006557,"l":0.0000006491,"c":0.0000006546,"v":0.0,"t":1735387200}
+{"o":0.0000006546,"h":0.0000006548,"l":0.0000006486,"c":0.0000006497,"v":0.0,"t":1735390800}
+{"o":0.0000006497,"h":0.0000006523,"l":0.0000006419,"c":0.0000006445,"v":0.0,"t":1735394400}
+{"o":0.0000006445,"h":0.0000006445,"l":0.0000006394,"c":0.0000006431,"v":0.0,"t":1735398000}
+{"o":0.0000006431,"h":0.000000645,"l":0.0000006349,"c":0.000000635,"v":0.0,"t":1735401600}
+{"o":0.000000635,"h":0.0000006352,"l":0.0000006252,"c":0.0000006279,"v":0.0,"t":1735405200}
+{"o":0.0000006279,"h":0.0000006322,"l":0.0000006238,"c":0.0000006314,"v":0.0,"t":1735408800}
+{"o":0.0000006314,"h":0.0000006326,"l":0.00000063,"c":0.0000006311,"v":0.0,"t":1735412400}
+{"o":0.0000006311,"h":0.0000006686,"l":0.0000006303,"c":0.0000006639,"v":6045.657167085,"t":1735416000}
+{"o":0.0000006639,"h":0.0000006651,"l":0.0000006593,"c":0.0000006598,"v":0.0,"t":1735419600}
+{"o":0.0000006598,"h":0.0000006612,"l":0.0000006509,"c":0.0000006572,"v":0.0,"t":1735423200}
+{"o":0.0000006572,"h":0.0000006603,"l":0.0000006548,"c":0.0000006562,"v":0.0,"t":1735426800}
+{"o":0.0000006562,"h":0.0000006621,"l":0.0000006555,"c":0.0000006612,"v":0.0,"t":1735430400}
+{"o":0.0000006612,"h":0.0000006708,"l":0.0000006595,"c":0.000000666,"v":0.0,"t":1735434000}
+{"o":0.000000666,"h":0.0000006666,"l":0.0000006586,"c":0.0000006622,"v":0.0,"t":1735437600}
+{"o":0.0000006622,"h":0.0000006638,"l":0.0000006579,"c":0.0000006585,"v":0.0,"t":1735441200}
+{"o":0.0000143289,"h":0.0000151912,"l":0.0000128768,"c":0.0000143301,"v":1609623.4764765541,"t":1728244800}
+{"o":0.0000143301,"h":0.0000150862,"l":0.0000142775,"c":0.0000150728,"v":315454.987404951,"t":1728248400}
+{"o":0.0000150728,"h":0.0000150742,"l":0.0000135384,"c":0.0000136823,"v":1213984.6150126969,"t":1728252000}
+{"o":0.0000136823,"h":0.0000136825,"l":0.0000132947,"c":0.0000133199,"v":106642.866124901,"t":1728255600}
+{"o":0.0000133199,"h":0.0000133713,"l":0.0000122047,"c":0.0000128123,"v":519953.7192931461,"t":1728259200}
+{"o":0.0000128123,"h":0.0000143853,"l":0.0000127084,"c":0.0000139188,"v":1042545.6537753409,"t":1728262800}
+{"o":0.0000139188,"h":0.0000141126,"l":0.0000138001,"c":0.0000139375,"v":53564.796199263,"t":1728266400}
+{"o":0.0000139375,"h":0.0000141224,"l":0.0000138597,"c":0.0000140421,"v":46308.242520208,"t":1728270000}
+{"o":0.0000140421,"h":0.0000141405,"l":0.0000139094,"c":0.0000139965,"v":29181.028107568,"t":1728273600}
+{"o":0.0000139965,"h":0.0000148452,"l":0.0000139482,"c":0.0000148373,"v":455167.967038373,"t":1728277200}
+{"o":0.0000148373,"h":0.0000155095,"l":0.000014766,"c":0.0000149488,"v":328553.672695804,"t":1728280800}
+{"o":0.0000149488,"h":0.0000162606,"l":0.0000149488,"c":0.0000162448,"v":400100.997084208,"t":1728284400}
+{"o":0.0000162448,"h":0.0000182532,"l":0.0000127619,"c":0.0000141992,"v":6557443.0022376329,"t":1728288000}
+{"o":0.0000141992,"h":0.0000143642,"l":0.0000137706,"c":0.0000138916,"v":83809.213254362,"t":1728291600}
+{"o":0.0000138916,"h":0.0000143504,"l":0.0000138773,"c":0.0000142293,"v":143028.398131826,"t":1728295200}
+{"o":0.0000142293,"h":0.0000153292,"l":0.000014157,"c":0.0000151455,"v":415806.866451998,"t":1728298800}
+{"o":0.0000151455,"h":0.0000201101,"l":0.0000151397,"c":0.0000182548,"v":3256268.6868728283,"t":1728302400}
+{"o":0.0000182548,"h":0.0000195194,"l":0.0000176332,"c":0.0000184378,"v":1399498.8758923209,"t":1728306000}
+{"o":0.0000184378,"h":0.0000189826,"l":0.00001776,"c":0.0000182016,"v":413300.277892658,"t":1728309600}
+{"o":0.0000182016,"h":0.0000184655,"l":0.0000174353,"c":0.0000177158,"v":163505.89975958,"t":1728313200}
+{"o":0.0000177158,"h":0.0000184741,"l":0.000016563,"c":0.0000168231,"v":606839.2918152157,"t":1728316800}
+{"o":0.0000168231,"h":0.0000171713,"l":0.0000166517,"c":0.0000168261,"v":362226.8084625699,"t":1728320400}
+{"o":0.0000168261,"h":0.0000192981,"l":0.0000167616,"c":0.0000184226,"v":1244660.5210300009,"t":1728324000}
+{"o":0.0000184226,"h":0.0000188935,"l":0.0000182152,"c":0.000018391,"v":128066.450412363,"t":1728327600}
+{"o":0.000018391,"h":0.0000185836,"l":0.0000181972,"c":0.0000183963,"v":21407.345840452,"t":1728331200}
+{"o":0.0000183963,"h":0.0000189575,"l":0.0000182282,"c":0.0000187002,"v":97516.583513187,"t":1728334800}
+{"o":0.0000187002,"h":0.00001903,"l":0.0000177101,"c":0.0000180681,"v":223756.146891849,"t":1728338400}
+{"o":0.0000180681,"h":0.0000191424,"l":0.0000172148,"c":0.0000174565,"v":619624.2136586111,"t":1728342000}
+{"o":0.0000174565,"h":0.0000175127,"l":0.0000161915,"c":0.0000162253,"v":314513.074383186,"t":1728345600}
+{"o":0.0000162253,"h":0.0000163252,"l":0.0000153426,"c":0.0000154589,"v":274105.939626844,"t":1728349200}
+{"o":0.0000154589,"h":0.0000166817,"l":0.0000154083,"c":0.0000165311,"v":321920.443992004,"t":1728352800}
+{"o":0.0000165311,"h":0.0000168155,"l":0.0000164831,"c":0.0000165605,"v":146939.197646718,"t":1728356400}
+{"o":0.0000165605,"h":0.0000167147,"l":0.0000161874,"c":0.0000163009,"v":86071.941624289,"t":1728360000}
+{"o":0.0000163009,"h":0.0000165567,"l":0.0000162849,"c":0.0000164146,"v":20211.336122378,"t":1728363600}
+{"o":0.0000164146,"h":0.0000166778,"l":0.0000163083,"c":0.0000163786,"v":40899.876903207,"t":1728367200}
+{"o":0.0000163786,"h":0.0000166259,"l":0.0000160478,"c":0.0000161745,"v":84290.787489207,"t":1728370800}
+{"o":0.0000161745,"h":0.0000175234,"l":0.0000160786,"c":0.0000174152,"v":713810.285576791,"t":1728374400}
+{"o":0.0000174152,"h":0.0000211241,"l":0.0000172294,"c":0.0000187154,"v":2020933.7810933487,"t":1728378000}
+{"o":0.0000187154,"h":0.0000187682,"l":0.00001441,"c":0.0000171399,"v":3705753.6629374661,"t":1728381600}
+{"o":0.0000171399,"h":0.0000174736,"l":0.0000165105,"c":0.0000165322,"v":767334.701454954,"t":1728385200}
+{"o":0.0000165322,"h":0.0000166794,"l":0.0000157368,"c":0.0000159204,"v":151850.925288066,"t":1728388800}
+{"o":0.0000159204,"h":0.0000168108,"l":0.0000149576,"c":0.0000164492,"v":581666.8266146311,"t":1728392400}
+{"o":0.0000164492,"h":0.0000169108,"l":0.0000121207,"c":0.0000134124,"v":6428275.6478188084,"t":1728396000}
+{"o":0.0000134124,"h":0.0000146752,"l":0.0000131938,"c":0.0000145053,"v":1091346.7327782819,"t":1728399600}
+{"o":0.0000145053,"h":0.0000157068,"l":0.0000143978,"c":0.0000151715,"v":370682.84301615,"t":1728403200}
+{"o":0.0000151715,"h":0.000015806,"l":0.0000150363,"c":0.0000156851,"v":369372.251552667,"t":1728406800}
+{"o":0.0000156851,"h":0.0000165958,"l":0.0000156233,"c":0.0000162251,"v":280052.643210829,"t":1728410400}
+{"o":0.0000162251,"h":0.0000168181,"l":0.0000139155,"c":0.0000158679,"v":2052988.850100447,"t":1728414000}
+{"o":0.0000158679,"h":0.0000160174,"l":0.0000157427,"c":0.0000158601,"v":62117.379890391,"t":1728417600}
+{"o":0.0000158601,"h":0.0000159118,"l":0.0000152861,"c":0.0000154911,"v":193808.176607971,"t":1728421200}
+{"o":0.0000154911,"h":0.0000156318,"l":0.0000153812,"c":0.0000154853,"v":7451.998299798,"t":1728424800}
+{"o":0.0000154853,"h":0.0000155524,"l":0.0000154469,"c":0.000015455,"v":0.0,"t":1728428400}
+{"o":0.000015455,"h":0.0000156196,"l":0.0000144966,"c":0.0000147991,"v":446159.7182664089,"t":1728432000}
+{"o":0.0000147991,"h":0.000014886,"l":0.0000146468,"c":0.0000148063,"v":28037.655678593,"t":1728435600}
+{"o":0.0000148063,"h":0.0000148971,"l":0.0000147545,"c":0.0000148477,"v":5055.578057292,"t":1728439200}
+{"o":0.0000148477,"h":0.0000150294,"l":0.0000146845,"c":0.000014949,"v":31067.881262439,"t":1728442800}
+{"o":0.000014949,"h":0.0000159432,"l":0.0000148737,"c":0.0000156659,"v":460278.680387581,"t":1728446400}
+{"o":0.0000156659,"h":0.0000157038,"l":0.0000122563,"c":0.0000136322,"v":2782810.7157059084,"t":1728450000}
+{"o":0.0000136322,"h":0.0000143593,"l":0.0000136205,"c":0.0000143348,"v":302655.774641895,"t":1728453600}
+{"o":0.0000143348,"h":0.0000144633,"l":0.0000140486,"c":0.0000140921,"v":141002.215740604,"t":1728457200}
+{"o":0.0000140921,"h":0.0000141573,"l":0.0000138816,"c":0.0000139372,"v":59093.075468279,"t":1728460800}
+{"o":0.0000139372,"h":0.0000151328,"l":0.0000138997,"c":0.0000150752,"v":662449.3879585341,"t":1728464400}
+{"o":0.0000150752,"h":0.0000163802,"l":0.0000145116,"c":0.0000147834,"v":927567.6956322078,"t":1728468000}
+{"o":0.0000147834,"h":0.0000155935,"l":0.0000147159,"c":0.0000151353,"v":967785.515092092,"t":1728471600}
+{"o":0.0000151353,"h":0.000015491,"l":0.0000141151,"c":0.0000142649,"v":410625.2497849611,"t":1728475200}
+{"o":0.0000142649,"h":0.0000145333,"l":0.0000137652,"c":0.0000142902,"v":348057.147345496,"t":1728478800}
+{"o":0.0000142902,"h":0.0000143862,"l":0.0000140425,"c":0.000014134,"v":146414.543546577,"t":1728482400}
+{"o":0.000014134,"h":0.0000151431,"l":0.0000139536,"c":0.0000147824,"v":860452.547053125,"t":1728486000}
+{"o":0.0000147824,"h":0.0000152254,"l":0.0000146759,"c":0.0000150002,"v":174052.09334138,"t":1728489600}
+{"o":0.0000150002,"h":0.0000162575,"l":0.0000149244,"c":0.0000161555,"v":578814.626428252,"t":1728493200}
+{"o":0.0000161555,"h":0.0000163222,"l":0.0000158101,"c":0.0000159057,"v":124275.741785856,"t":1728496800}
+{"o":0.0000159057,"h":0.0000160242,"l":0.0000152282,"c":0.0000152386,"v":155972.997328925,"t":1728500400}
+{"o":0.0000152386,"h":0.0000158566,"l":0.0000149746,"c":0.0000157514,"v":300945.134718713,"t":1728504000}
+{"o":0.0000157514,"h":0.0000157713,"l":0.0000149124,"c":0.0000153617,"v":489523.107599352,"t":1728507600}
+{"o":0.0000153617,"h":0.0000154331,"l":0.0000152277,"c":0.0000153088,"v":565.0,"t":1728511200}
+{"o":0.0000153088,"h":0.0000153985,"l":0.0000140539,"c":0.0000143728,"v":529239.9555735459,"t":1728514800}
+{"o":0.0000143728,"h":0.0000146619,"l":0.0000136373,"c":0.0000138179,"v":313481.69211554,"t":1728518400}
+{"o":0.0000138179,"h":0.0000163707,"l":0.0000136172,"c":0.0000156274,"v":1320998.3922965743,"t":1728522000}
+{"o":0.0000156274,"h":0.0000157705,"l":0.0000155634,"c":0.0000156262,"v":3167.784354255,"t":1728525600}
+{"o":0.0000156262,"h":0.0000159544,"l":0.0000155525,"c":0.000015848,"v":78906.015211527,"t":1728529200}
+{"o":0.000015848,"h":0.000015871,"l":0.0000157297,"c":0.0000158173,"v":30940.864734734,"t":1728532800}
+{"o":0.0000158173,"h":0.000015941,"l":0.0000157093,"c":0.0000158168,"v":44828.083536092,"t":1728536400}
+{"o":0.0000158168,"h":0.0000159293,"l":0.0000158019,"c":0.00001587,"v":3223.259979869,"t":1728540000}
+{"o":0.00001587,"h":0.000015959,"l":0.0000157094,"c":0.000015801,"v":6232.756065666,"t":1728543600}
+{"o":0.000015801,"h":0.0000164633,"l":0.0000157494,"c":0.0000164555,"v":133006.684929802,"t":1728547200}
+{"o":0.0000164555,"h":0.0000166337,"l":0.0000162211,"c":0.0000164275,"v":51239.359442777,"t":1728550800}
+{"o":0.0000164275,"h":0.0000166577,"l":0.0000162833,"c":0.0000164179,"v":28596.079594596,"t":1728554400}
+{"o":0.0000164179,"h":0.0000164462,"l":0.0000157825,"c":0.0000158689,"v":160820.125155415,"t":1728558000}
+{"o":0.0000158689,"h":0.000016149,"l":0.0000156014,"c":0.0000158754,"v":9065.146497615,"t":1728561600}
+{"o":0.0000158754,"h":0.0000162533,"l":0.0000156759,"c":0.0000160769,"v":92044.988931043,"t":1728565200}
+{"o":0.0000160769,"h":0.000016978,"l":0.000015716,"c":0.0000167964,"v":430378.881545516,"t":1728568800}
+{"o":0.0000167964,"h":0.0000168591,"l":0.0000162561,"c":0.0000164598,"v":151507.48439636,"t":1728572400}
+{"o":0.0000164598,"h":0.0000166683,"l":0.0000133013,"c":0.0000156665,"v":3291228.1478011124,"t":1728576000}
+{"o":0.0000156665,"h":0.0000158498,"l":0.000014891,"c":0.0000150908,"v":316599.364344759,"t":1728579600}
+{"o":0.0000150908,"h":0.0000152214,"l":0.0000144829,"c":0.0000147344,"v":175672.016890819,"t":1728583200}
+{"o":0.0000147344,"h":0.0000150418,"l":0.0000127308,"c":0.0000135524,"v":1242084.920430803,"t":1728586800}
+{"o":0.0000135524,"h":0.0000136476,"l":0.0000131963,"c":0.0000135557,"v":176032.919487854,"t":1728590400}
+{"o":0.0000135557,"h":0.0000135862,"l":0.0000130867,"c":0.0000133504,"v":195528.020749447,"t":1728594000}
+{"o":0.0000133504,"h":0.0000141818,"l":0.0000132541,"c":0.0000135797,"v":641252.4859683178,"t":1728597600}
+{"o":0.0000135797,"h":0.0000140411,"l":0.0000134936,"c":0.000013991,"v":210254.048980678,"t":1728601200}
+{"o":0.000013991,"h":0.0000142807,"l":0.0000139172,"c":0.0000141474,"v":17169.518612121,"t":1728604800}
+{"o":0.0000141474,"h":0.0000154288,"l":0.0000140226,"c":0.0000149235,"v":674246.7956677111,"t":1728608400}
+{"o":0.0000149235,"h":0.0000150939,"l":0.0000148292,"c":0.0000149382,"v":47026.393187095,"t":1728612000}
+{"o":0.0000149382,"h":0.0000149418,"l":0.0000143681,"c":0.0000144693,"v":208536.178317291,"t":1728615600}
+{"o":0.0000144693,"h":0.0000144973,"l":0.000013932,"c":0.0000140447,"v":147109.077189437,"t":1728619200}
+{"o":0.0000140447,"h":0.0000142414,"l":0.0000139844,"c":0.000014231,"v":71360.62248047,"t":1728622800}
+{"o":0.000014231,"h":0.0000143852,"l":0.0000141326,"c":0.0000143201,"v":17639.286223848,"t":1728626400}
+{"o":0.0000143201,"h":0.0000143687,"l":0.0000141247,"c":0.0000142158,"v":2609.679928719,"t":1728630000}
+{"o":0.0000142158,"h":0.0000145331,"l":0.0000141497,"c":0.0000144847,"v":228510.131561275,"t":1728633600}
+{"o":0.0000144847,"h":0.0000162175,"l":0.0000143961,"c":0.0000160557,"v":884749.242051978,"t":1728637200}
+{"o":0.0000160557,"h":0.0000161089,"l":0.0000146989,"c":0.0000147975,"v":410991.248254791,"t":1728640800}
+{"o":0.0000147975,"h":0.0000151682,"l":0.0000146227,"c":0.0000151222,"v":210085.665172355,"t":1728644400}
+{"o":0.0000151222,"h":0.0000156977,"l":0.0000149969,"c":0.0000155634,"v":91065.73771671,"t":1728648000}
+{"o":0.0000155634,"h":0.00001564,"l":0.0000150808,"c":0.0000151111,"v":181015.168206482,"t":1728651600}
+{"o":0.0000151111,"h":0.0000153554,"l":0.0000149837,"c":0.0000150562,"v":234389.463830066,"t":1728655200}
+{"o":0.0000150562,"h":0.000015078,"l":0.0000135824,"c":0.0000143109,"v":997041.0436645811,"t":1728658800}
+{"o":0.0000143109,"h":0.0000143603,"l":0.0000141326,"c":0.0000141762,"v":6566.899169179,"t":1728662400}
+{"o":0.0000141762,"h":0.0000143956,"l":0.0000139234,"c":0.0000140314,"v":105269.227435772,"t":1728666000}
+{"o":0.0000140314,"h":0.0000146914,"l":0.0000140135,"c":0.0000145478,"v":182995.281572331,"t":1728669600}
+{"o":0.0000145478,"h":0.0000147971,"l":0.0000144194,"c":0.0000147209,"v":136116.440477438,"t":1728673200}
+{"o":0.0000147209,"h":0.0000147525,"l":0.0000140326,"c":0.0000141161,"v":259169.766214035,"t":1728676800}
+{"o":0.0000141161,"h":0.0000141896,"l":0.0000140236,"c":0.0000140749,"v":7415.912175691,"t":1728680400}
+{"o":0.0000140749,"h":0.0000146768,"l":0.0000140349,"c":0.0000144452,"v":246171.934700228,"t":1728684000}
+{"o":0.0000144452,"h":0.000017102,"l":0.0000143133,"c":0.000016011,"v":1910084.1225062041,"t":1728687600}
+{"o":0.000016011,"h":0.0000165247,"l":0.0000158918,"c":0.0000163452,"v":211856.242393165,"t":1728691200}
+{"o":0.0000163452,"h":0.0000165063,"l":0.0000161012,"c":0.0000162044,"v":164944.999013368,"t":1728694800}
+{"o":0.0000162044,"h":0.0000163216,"l":0.0000160701,"c":0.0000161783,"v":35034.6242893,"t":1728698400}
+{"o":0.0000161783,"h":0.0000162183,"l":0.0000159762,"c":0.000016007,"v":29125.765460928,"t":1728702000}
+{"o":0.000016007,"h":0.000016465,"l":0.0000159203,"c":0.0000164318,"v":152789.456492176,"t":1728705600}
+{"o":0.0000164318,"h":0.0000164423,"l":0.0000161272,"c":0.0000161365,"v":67750.766356802,"t":1728709200}
+{"o":0.0000161365,"h":0.0000168242,"l":0.0000161214,"c":0.0000166282,"v":184969.933939557,"t":1728712800}
+{"o":0.0000166282,"h":0.0000167127,"l":0.0000152493,"c":0.0000154965,"v":1018497.9799306485,"t":1728716400}
+{"o":0.0000154965,"h":0.0000155132,"l":0.0000142334,"c":0.0000144325,"v":567061.753352228,"t":1728720000}
+{"o":0.0000144325,"h":0.0000144569,"l":0.0000143363,"c":0.0000143363,"v":46894.742943145,"t":1728723600}
+{"o":0.0000143363,"h":0.0000158064,"l":0.0000141338,"c":0.0000154162,"v":827240.413405558,"t":1728727200}
+{"o":0.0000154162,"h":0.0000189504,"l":0.0000153298,"c":0.0000169895,"v":1988181.0438871423,"t":1728730800}
+{"o":0.0000169895,"h":0.0000175108,"l":0.0000168084,"c":0.0000170096,"v":197782.191795394,"t":1728734400}
+{"o":0.0000170096,"h":0.0000170935,"l":0.0000163917,"c":0.0000164767,"v":128234.586655289,"t":1728738000}
+{"o":0.0000164767,"h":0.0000176198,"l":0.0000163873,"c":0.0000172958,"v":572614.286527012,"t":1728741600}
+{"o":0.0000172958,"h":0.0000174403,"l":0.000016976,"c":0.0000172203,"v":147998.834898403,"t":1728745200}
+{"o":0.0000172203,"h":0.0000179888,"l":0.0000167678,"c":0.0000168559,"v":606945.118050799,"t":1728748800}
+{"o":0.0000168559,"h":0.0000185258,"l":0.0000167438,"c":0.0000181957,"v":608362.6027009529,"t":1728752400}
+{"o":0.0000181957,"h":0.0000182996,"l":0.0000168979,"c":0.0000169877,"v":360885.914294814,"t":1728756000}
+{"o":0.0000169877,"h":0.0000181986,"l":0.0000169117,"c":0.000018026,"v":306440.468980769,"t":1728759600}
+{"o":0.000018026,"h":0.0000180504,"l":0.0000173743,"c":0.0000173983,"v":175535.972248871,"t":1728763200}
+{"o":0.0000173983,"h":0.0000178603,"l":0.0000172678,"c":0.0000176389,"v":476509.031902791,"t":1728766800}
+{"o":0.0000176389,"h":0.0000176765,"l":0.0000174005,"c":0.0000174293,"v":41130.387553976,"t":1728770400}
+{"o":0.0000174293,"h":0.0000175839,"l":0.0000173311,"c":0.0000175725,"v":14997.962586648,"t":1728774000}
+{"o":0.0000175725,"h":0.0000179506,"l":0.0000171963,"c":0.0000179155,"v":335628.946525295,"t":1728777600}
+{"o":0.0000179155,"h":0.0000188703,"l":0.0000179081,"c":0.0000185801,"v":266655.060942169,"t":1728781200}
+{"o":0.0000185801,"h":0.0000200609,"l":0.0000184464,"c":0.0000198348,"v":574248.0303744149,"t":1728784800}
+{"o":0.0000198348,"h":0.0000204758,"l":0.0000193883,"c":0.000019621,"v":283354.8561348979,"t":1728788400}
+{"o":0.000019621,"h":0.0000197421,"l":0.0000193629,"c":0.0000194831,"v":92284.823039653,"t":1728792000}
+{"o":0.0000194831,"h":0.0000198174,"l":0.0000193813,"c":0.0000197221,"v":209788.033897317,"t":1728795600}
+{"o":0.0000197221,"h":0.0000219391,"l":0.0000193395,"c":0.0000210224,"v":1371599.0497088518,"t":1728799200}
+{"o":0.0000210224,"h":0.0000217562,"l":0.0000192859,"c":0.0000195061,"v":927848.6921479009,"t":1728802800}
+{"o":0.0000195061,"h":0.0000199967,"l":0.0000192886,"c":0.0000196353,"v":264931.346089085,"t":1728806400}
+{"o":0.0000196353,"h":0.0000197056,"l":0.0000186352,"c":0.0000190042,"v":317383.700661734,"t":1728810000}
+{"o":0.0000190042,"h":0.0000190687,"l":0.0000182348,"c":0.0000184626,"v":165541.740512045,"t":1728813600}
+{"o":0.0000184626,"h":0.0000185564,"l":0.0000177989,"c":0.0000181263,"v":201988.953813431,"t":1728817200}
+{"o":0.0000181263,"h":0.0000192073,"l":0.0000179933,"c":0.0000190907,"v":200345.892055622,"t":1728820800}
+{"o":0.0000190907,"h":0.0000191108,"l":0.0000178221,"c":0.0000182159,"v":298748.931901239,"t":1728824400}
+{"o":0.0000182159,"h":0.0000185167,"l":0.0000180886,"c":0.0000183708,"v":34222.732014124,"t":1728828000}
+{"o":0.0000183708,"h":0.0000190254,"l":0.0000182939,"c":0.0000188359,"v":207903.6636463641,"t":1728831600}
+{"o":0.0000188359,"h":0.0000192465,"l":0.0000187285,"c":0.0000190604,"v":69980.450729511,"t":1728835200}
+{"o":0.0000190604,"h":0.0000233343,"l":0.0000187867,"c":0.0000231913,"v":1289192.1905007551,"t":1728838800}
+{"o":0.0000231913,"h":0.0000244626,"l":0.0000213775,"c":0.0000243452,"v":1103223.5965588707,"t":1728842400}
+{"o":0.0000243452,"h":0.0000251307,"l":0.0000203702,"c":0.0000212172,"v":1408510.7948481026,"t":1728846000}
+{"o":0.0000212172,"h":0.0000216495,"l":0.0000203758,"c":0.0000205557,"v":264336.252954275,"t":1728849600}
+{"o":0.0000205557,"h":0.0000216975,"l":0.0000197458,"c":0.00001994,"v":644432.1600807569,"t":1728853200}
+{"o":0.00001994,"h":0.0000217769,"l":0.0000196772,"c":0.0000216297,"v":394323.4954678281,"t":1728856800}
+{"o":0.0000216297,"h":0.0000218215,"l":0.0000213739,"c":0.0000215214,"v":68328.947910199,"t":1728860400}
+{"o":0.0000215214,"h":0.0000219545,"l":0.0000214866,"c":0.0000216097,"v":190328.211056196,"t":1728864000}
+{"o":0.0000216097,"h":0.0000231548,"l":0.0000214384,"c":0.0000226633,"v":389872.5547154439,"t":1728867600}
+{"o":0.0000226633,"h":0.0000229116,"l":0.0000223444,"c":0.0000227084,"v":12223.212188014,"t":1728871200}
+{"o":0.0000227084,"h":0.0000227922,"l":0.0000217151,"c":0.0000217828,"v":153325.274368237,"t":1728874800}
+{"o":0.0000217828,"h":0.0000223077,"l":0.0000215424,"c":0.000022,"v":89448.564024187,"t":1728878400}
+{"o":0.000022,"h":0.0000224547,"l":0.0000217164,"c":0.0000223682,"v":112607.221671749,"t":1728882000}
+{"o":0.0000223682,"h":0.0000248563,"l":0.0000220615,"c":0.0000233898,"v":670627.9017312649,"t":1728885600}
+{"o":0.0000233898,"h":0.0000237985,"l":0.0000232257,"c":0.0000235737,"v":50104.23878752,"t":1728889200}
+{"o":0.0000235737,"h":0.0000237873,"l":0.0000232377,"c":0.0000235373,"v":92344.46912251,"t":1728892800}
+{"o":0.0000235373,"h":0.0000239136,"l":0.0000208798,"c":0.0000218187,"v":743936.8856220371,"t":1728896400}
+{"o":0.0000218187,"h":0.0000226435,"l":0.0000215394,"c":0.0000217095,"v":280208.0957827169,"t":1728900000}
+{"o":0.0000217095,"h":0.0000218256,"l":0.0000211105,"c":0.0000216094,"v":375590.5257678748,"t":1728903600}
+{"o":0.0000216094,"h":0.000021824,"l":0.0000201294,"c":0.0000202821,"v":370931.8294613385,"t":1728907200}
+{"o":0.0000202821,"h":0.0000204862,"l":0.0000199271,"c":0.0000202322,"v":272415.049647126,"t":1728910800}
+{"o":0.0000202322,"h":0.0000231296,"l":0.0000199345,"c":0.0000227746,"v":981703.1653216841,"t":1728914400}
+{"o":0.0000227746,"h":0.0000283071,"l":0.0000223334,"c":0.0000269571,"v":1709110.6861845881,"t":1728918000}
+{"o":0.0000269571,"h":0.0000274771,"l":0.0000221048,"c":0.0000229309,"v":1696721.4005859222,"t":1728921600}
+{"o":0.0000229309,"h":0.0000230059,"l":0.0000225985,"c":0.0000229079,"v":39499.175897566,"t":1728925200}
+{"o":0.0000229079,"h":0.00002295,"l":0.0000222017,"c":0.0000223914,"v":161782.460702114,"t":1728928800}
+{"o":0.0000223914,"h":0.0000224709,"l":0.0000153594,"c":0.0000188777,"v":4735295.2559192684,"t":1728932400}
+{"o":0.0000188777,"h":0.0000201185,"l":0.0000187684,"c":0.0000198973,"v":281357.520745247,"t":1728936000}
+{"o":0.0000198973,"h":0.0000206261,"l":0.0000195991,"c":0.0000197828,"v":382108.152573816,"t":1728939600}
+{"o":0.0000197828,"h":0.000019997,"l":0.0000188914,"c":0.0000192094,"v":412021.112154073,"t":1728943200}
+{"o":0.0000192094,"h":0.0000201137,"l":0.0000191404,"c":0.0000199341,"v":179702.5718448,"t":1728946800}
+{"o":0.0000199341,"h":0.0000203,"l":0.0000187422,"c":0.0000189323,"v":349864.847421568,"t":1728950400}
+{"o":0.0000189323,"h":0.0000190533,"l":0.0000187924,"c":0.0000189068,"v":1251.985472993,"t":1728954000}
+{"o":0.0000189068,"h":0.0000198042,"l":0.0000188077,"c":0.0000192432,"v":295542.3424861211,"t":1728957600}
+{"o":0.0000192432,"h":0.0000204528,"l":0.000019231,"c":0.0000200489,"v":398075.7510458159,"t":1728961200}
+{"o":0.0000200489,"h":0.0000201046,"l":0.0000198302,"c":0.0000198705,"v":17580.499519954,"t":1728964800}
+{"o":0.0000198705,"h":0.000020128,"l":0.0000192358,"c":0.0000194563,"v":116472.471555817,"t":1728968400}
+{"o":0.0000194563,"h":0.0000199212,"l":0.000018995,"c":0.0000190159,"v":261064.244087216,"t":1728972000}
+{"o":0.0000190159,"h":0.0000190271,"l":0.0000184269,"c":0.0000186184,"v":228251.625097063,"t":1728975600}
+{"o":0.0000186184,"h":0.0000191125,"l":0.0000185602,"c":0.000018998,"v":111297.135866943,"t":1728979200}
+{"o":0.000018998,"h":0.000021187,"l":0.0000189893,"c":0.0000208047,"v":368827.5343937749,"t":1728982800}
+{"o":0.0000208047,"h":0.0000210669,"l":0.0000206763,"c":0.0000208551,"v":17930.694908724,"t":1728986400}
+{"o":0.0000208551,"h":0.0000212849,"l":0.0000205071,"c":0.0000210212,"v":88220.672699714,"t":1728990000}
+{"o":0.0000210212,"h":0.0000210802,"l":0.0000204612,"c":0.0000206664,"v":183003.365991144,"t":1728993600}
+{"o":0.0000206664,"h":0.0000231817,"l":0.000019887,"c":0.0000223722,"v":600633.514341595,"t":1728997200}
+{"o":0.0000223722,"h":0.0000234077,"l":0.0000209867,"c":0.0000221276,"v":156220.058307301,"t":1729000800}
+{"o":0.0000221276,"h":0.0000227453,"l":0.0000215223,"c":0.0000220795,"v":81451.249269329,"t":1729004400}
+{"o":0.0000220795,"h":0.0000232949,"l":0.0000215606,"c":0.0000228159,"v":177801.368794129,"t":1729008000}
+{"o":0.0000228159,"h":0.0000231275,"l":0.0000226525,"c":0.0000228486,"v":10254.455897656,"t":1729011600}
+{"o":0.0000228486,"h":0.0000230004,"l":0.0000225072,"c":0.0000229086,"v":58671.489972087,"t":1729015200}
+{"o":0.0000229086,"h":0.0000231808,"l":0.0000226933,"c":0.0000229843,"v":27502.247216237,"t":1729018800}
+{"o":0.0000229843,"h":0.000023629,"l":0.0000211873,"c":0.0000215269,"v":791691.593512475,"t":1729022400}
+{"o":0.0000215269,"h":0.0000216227,"l":0.0000210574,"c":0.0000210574,"v":69311.416738363,"t":1729026000}
+{"o":0.0000210574,"h":0.0000219739,"l":0.0000209941,"c":0.000021374,"v":353645.175580685,"t":1729029600}
+{"o":0.000021374,"h":0.0000215876,"l":0.0000191406,"c":0.000020841,"v":896431.04788254,"t":1729033200}
+{"o":0.000020841,"h":0.0000212797,"l":0.0000201353,"c":0.0000202913,"v":394447.968536584,"t":1729036800}
+{"o":0.0000202913,"h":0.0000204006,"l":0.0000193705,"c":0.0000200544,"v":174191.379050566,"t":1729040400}
+{"o":0.0000200544,"h":0.0000201073,"l":0.0000179419,"c":0.0000181267,"v":556173.097991604,"t":1729044000}
+{"o":0.0000181267,"h":0.0000200199,"l":0.000017793,"c":0.0000192373,"v":1301903.1930340109,"t":1729047600}
+{"o":0.0000192373,"h":0.0000193765,"l":0.0000183415,"c":0.0000184311,"v":168964.180835072,"t":1729051200}
+{"o":0.0000184311,"h":0.0000187006,"l":0.0000183059,"c":0.0000185375,"v":54585.363979388,"t":1729054800}
+{"o":0.0000185375,"h":0.0000187932,"l":0.0000175399,"c":0.0000179641,"v":340078.401932119,"t":1729058400}
+{"o":0.0000179641,"h":0.0000189599,"l":0.000017752,"c":0.000018637,"v":515793.422590452,"t":1729062000}
+{"o":0.000018637,"h":0.0000188676,"l":0.000018482,"c":0.0000187356,"v":59323.746589016,"t":1729065600}
+{"o":0.0000187356,"h":0.000018979,"l":0.0000185633,"c":0.0000188732,"v":37092.082716397,"t":1729069200}
+{"o":0.0000188732,"h":0.0000189388,"l":0.0000185655,"c":0.0000186355,"v":56457.725620402,"t":1729072800}
+{"o":0.0000186355,"h":0.0000193314,"l":0.0000183374,"c":0.0000192129,"v":230965.351803874,"t":1729076400}
+{"o":0.0000192129,"h":0.000019619,"l":0.0000190393,"c":0.0000194898,"v":328988.698584986,"t":1729080000}
+{"o":0.0000194898,"h":0.000019814,"l":0.0000163667,"c":0.0000177267,"v":1513248.457303982,"t":1729083600}
+{"o":0.0000177267,"h":0.0000179144,"l":0.0000173285,"c":0.0000176768,"v":145945.318056728,"t":1729087200}
+{"o":0.0000176768,"h":0.0000182519,"l":0.0000170148,"c":0.0000178456,"v":511968.7638195,"t":1729090800}
+{"o":0.0000178456,"h":0.0000197085,"l":0.0000175711,"c":0.0000193225,"v":982241.4451667529,"t":1729094400}
+{"o":0.0000193225,"h":0.0000195715,"l":0.0000183239,"c":0.0000186075,"v":391447.630074884,"t":1729098000}
+{"o":0.0000186075,"h":0.0000186924,"l":0.0000175123,"c":0.0000176665,"v":462694.4904303381,"t":1729101600}
+{"o":0.0000176665,"h":0.0000186202,"l":0.0000175092,"c":0.0000182903,"v":421553.219253757,"t":1729105200}
+{"o":0.0000182903,"h":0.0000183387,"l":0.0000175842,"c":0.0000177786,"v":114678.068185879,"t":1729108800}
+{"o":0.0000177786,"h":0.00001851,"l":0.0000177362,"c":0.0000184715,"v":191178.280462414,"t":1729112400}
+{"o":0.0000184715,"h":0.0000194335,"l":0.0000183363,"c":0.0000190646,"v":286912.515421,"t":1729116000}
+{"o":0.0000190646,"h":0.0000192249,"l":0.0000184519,"c":0.0000186107,"v":304633.381320306,"t":1729119600}
+{"o":0.0000186107,"h":0.0000186107,"l":0.0000173758,"c":0.000017453,"v":283202.666306689,"t":1729123200}
+{"o":0.000017453,"h":0.0000176751,"l":0.0000169178,"c":0.0000169326,"v":119276.079644993,"t":1729126800}
+{"o":0.0000169326,"h":0.0000206449,"l":0.000016913,"c":0.0000200249,"v":1080179.6314973731,"t":1729130400}
+{"o":0.0000200249,"h":0.0000200471,"l":0.0000195196,"c":0.0000196868,"v":92266.771797326,"t":1729134000}
+{"o":0.0000196868,"h":0.0000198948,"l":0.0000195366,"c":0.0000197546,"v":49664.457605541,"t":1729137600}
+{"o":0.0000197546,"h":0.0000198704,"l":0.0000184944,"c":0.0000186061,"v":334874.329937954,"t":1729141200}
+{"o":0.0000186061,"h":0.0000186617,"l":0.0000171639,"c":0.0000176346,"v":614518.0767938689,"t":1729144800}
+{"o":0.0000176346,"h":0.0000221263,"l":0.0000175578,"c":0.0000178178,"v":2219907.5298199304,"t":1729148400}
+{"o":0.0000178178,"h":0.0000180641,"l":0.0000177421,"c":0.000017933,"v":27118.114153055,"t":1729152000}
+{"o":0.000017933,"h":0.0000179876,"l":0.0000161992,"c":0.0000174886,"v":986031.717124991,"t":1729155600}
+{"o":0.0000174886,"h":0.0000176834,"l":0.0000171653,"c":0.0000174602,"v":68260.556072624,"t":1729159200}
+{"o":0.0000174602,"h":0.0000177295,"l":0.000016845,"c":0.0000170793,"v":142885.43002033,"t":1729162800}
+{"o":0.0000170793,"h":0.0000174237,"l":0.0000169397,"c":0.0000172542,"v":91425.524608548,"t":1729166400}
+{"o":0.0000172542,"h":0.0000176216,"l":0.0000166902,"c":0.0000171849,"v":239703.5284999769,"t":1729170000}
+{"o":0.0000171849,"h":0.0000174885,"l":0.0000157332,"c":0.0000159263,"v":715177.8942623691,"t":1729173600}
+{"o":0.0000159263,"h":0.0000163995,"l":0.000015564,"c":0.0000160648,"v":395914.2336945201,"t":1729177200}
+{"o":0.0000160648,"h":0.0000163337,"l":0.0000159017,"c":0.0000160679,"v":438.373226102,"t":1729180800}
+{"o":0.0000160679,"h":0.0000162878,"l":0.000015472,"c":0.0000156794,"v":130567.979783874,"t":1729184400}
+{"o":0.0000156794,"h":0.0000174973,"l":0.0000154624,"c":0.0000168338,"v":660768.2050594492,"t":1729188000}
+{"o":0.0000168338,"h":0.0000170687,"l":0.0000166126,"c":0.0000169502,"v":60883.62657238,"t":1729191600}
+{"o":0.0000169502,"h":0.0000169572,"l":0.0000165404,"c":0.0000166347,"v":67159.988753682,"t":1729195200}
+{"o":0.0000166347,"h":0.0000171009,"l":0.0000165538,"c":0.0000170431,"v":116398.176204992,"t":1729198800}
+{"o":0.0000170431,"h":0.0000171286,"l":0.0000149625,"c":0.0000154081,"v":843640.3510470411,"t":1729202400}
+{"o":0.0000154081,"h":0.0000156992,"l":0.0000143599,"c":0.0000146479,"v":1067495.7425818169,"t":1729206000}
+{"o":0.0000146479,"h":0.0000148478,"l":0.0000138907,"c":0.0000148344,"v":791786.568173238,"t":1729209600}
+{"o":0.0000148344,"h":0.000015533,"l":0.0000145465,"c":0.000015252,"v":432154.764321429,"t":1729213200}
+{"o":0.000015252,"h":0.0000155746,"l":0.0000151612,"c":0.000015455,"v":61964.915519453,"t":1729216800}
+{"o":0.000015455,"h":0.0000156001,"l":0.000014408,"c":0.0000153936,"v":622231.759011237,"t":1729220400}
+{"o":0.0000153936,"h":0.0000155486,"l":0.000014906,"c":0.0000149478,"v":218184.336348285,"t":1729224000}
+{"o":0.0000149478,"h":0.0000150022,"l":0.0000143716,"c":0.0000149172,"v":452837.704635183,"t":1729227600}
+{"o":0.0000149172,"h":0.0000151257,"l":0.0000143528,"c":0.000014481,"v":318449.5433228581,"t":1729231200}
+{"o":0.000014481,"h":0.0000148652,"l":0.000014429,"c":0.0000148065,"v":172850.550867804,"t":1729234800}
+{"o":0.0000148065,"h":0.0000148846,"l":0.0000141691,"c":0.0000144684,"v":265849.690040755,"t":1729238400}
+{"o":0.0000144684,"h":0.0000145442,"l":0.0000143331,"c":0.0000144533,"v":15371.469926067,"t":1729242000}
+{"o":0.0000144533,"h":0.0000144646,"l":0.0000141383,"c":0.0000141651,"v":68228.691883046,"t":1729245600}
+{"o":0.0000141651,"h":0.0000145246,"l":0.000014071,"c":0.0000144578,"v":316901.503517479,"t":1729249200}
+{"o":0.0000144578,"h":0.0000146977,"l":0.0000141781,"c":0.0000142684,"v":167203.130548735,"t":1729252800}
+{"o":0.0000142684,"h":0.0000146792,"l":0.0000140595,"c":0.0000140876,"v":298854.7011786459,"t":1729256400}
+{"o":0.0000140876,"h":0.0000142566,"l":0.0000133816,"c":0.0000137151,"v":1221663.2489594775,"t":1729260000}
+{"o":0.0000137151,"h":0.0000144786,"l":0.0000136107,"c":0.0000138703,"v":437724.142082044,"t":1729263600}
+{"o":0.0000138703,"h":0.0000145239,"l":0.0000136886,"c":0.0000143304,"v":167913.655170402,"t":1729267200}
+{"o":0.0000143304,"h":0.000014367,"l":0.0000136554,"c":0.0000138594,"v":315881.722419023,"t":1729270800}
+{"o":0.0000138594,"h":0.0000151885,"l":0.0000136592,"c":0.0000145948,"v":634295.1737189661,"t":1729274400}
+{"o":0.0000145948,"h":0.0000147475,"l":0.0000137563,"c":0.0000139394,"v":266707.958360803,"t":1729278000}
+{"o":0.0000139394,"h":0.0000140059,"l":0.0000136606,"c":0.0000136965,"v":98941.794838129,"t":1729281600}
+{"o":0.0000136965,"h":0.0000174692,"l":0.0000136792,"c":0.0000168314,"v":2454681.9399315496,"t":1729285200}
+{"o":0.0000168314,"h":0.000016912,"l":0.0000156828,"c":0.0000160331,"v":443913.701016084,"t":1729288800}
+{"o":0.0000160331,"h":0.0000161759,"l":0.0000152604,"c":0.0000152802,"v":234684.85673692,"t":1729292400}
+{"o":0.0000152802,"h":0.0000153369,"l":0.0000118212,"c":0.0000134474,"v":4149901.7774308911,"t":1729296000}
+{"o":0.0000134474,"h":0.0000138046,"l":0.0000133837,"c":0.0000137453,"v":165942.513721153,"t":1729299600}
+{"o":0.0000137453,"h":0.0000140468,"l":0.0000135815,"c":0.0000139276,"v":380320.936785135,"t":1729303200}
+{"o":0.0000139276,"h":0.0000140998,"l":0.0000138026,"c":0.0000139465,"v":58784.794430523,"t":1729306800}
+{"o":0.0000139465,"h":0.0000140498,"l":0.000013884,"c":0.000013965,"v":2958.190770422,"t":1729310400}
+{"o":0.000013965,"h":0.0000140776,"l":0.0000138906,"c":0.0000140082,"v":4888.116057992,"t":1729314000}
+{"o":0.0000140082,"h":0.0000144779,"l":0.0000139754,"c":0.0000142983,"v":198116.410351889,"t":1729317600}
+{"o":0.0000142983,"h":0.000014645,"l":0.0000142889,"c":0.0000143243,"v":262622.693825201,"t":1729321200}
+{"o":0.0000143243,"h":0.0000148172,"l":0.0000142858,"c":0.0000147974,"v":256289.466812796,"t":1729324800}
+{"o":0.0000147974,"h":0.0000153548,"l":0.0000147798,"c":0.0000150521,"v":218398.050959738,"t":1729328400}
+{"o":0.0000150521,"h":0.0000151155,"l":0.0000139698,"c":0.0000142915,"v":478934.462057697,"t":1729332000}
+{"o":0.0000142915,"h":0.000014363,"l":0.0000140438,"c":0.0000141254,"v":74612.925334718,"t":1729335600}
+{"o":0.0000141254,"h":0.0000141334,"l":0.0000139456,"c":0.0000140328,"v":2101.305803677,"t":1729339200}
+{"o":0.0000140328,"h":0.0000142703,"l":0.0000140027,"c":0.0000142223,"v":52473.381253633,"t":1729342800}
+{"o":0.0000142223,"h":0.0000142705,"l":0.0000136436,"c":0.0000136468,"v":172454.595709844,"t":1729346400}
+{"o":0.0000136468,"h":0.0000139476,"l":0.0000135601,"c":0.0000136456,"v":120464.177599491,"t":1729350000}
+{"o":0.0000136456,"h":0.0000140537,"l":0.0000131886,"c":0.0000133876,"v":285057.842152687,"t":1729353600}
+{"o":0.0000133876,"h":0.000013688,"l":0.0000131586,"c":0.0000135,"v":349741.0464451211,"t":1729357200}
+{"o":0.0000135,"h":0.0000136573,"l":0.0000134223,"c":0.0000135912,"v":28183.921365326,"t":1729360800}
+{"o":0.0000135912,"h":0.0000136525,"l":0.0000134049,"c":0.0000134679,"v":64283.866329122,"t":1729364400}
+{"o":0.0000134679,"h":0.0000136402,"l":0.0000133356,"c":0.0000135614,"v":101937.235347044,"t":1729368000}
+{"o":0.0000135614,"h":0.0000145102,"l":0.000013439,"c":0.0000140469,"v":1017170.1261381118,"t":1729371600}
+{"o":0.0000140469,"h":0.0000140573,"l":0.0000135921,"c":0.0000138778,"v":189116.695695461,"t":1729375200}
+{"o":0.0000138778,"h":0.0000148343,"l":0.000013739,"c":0.0000142461,"v":633768.983358307,"t":1729378800}
+{"o":0.0000142461,"h":0.000014483,"l":0.0000134538,"c":0.0000136066,"v":430025.617848485,"t":1729382400}
+{"o":0.0000136066,"h":0.0000141908,"l":0.0000135541,"c":0.0000137089,"v":547106.167472866,"t":1729386000}
+{"o":0.0000137089,"h":0.000013919,"l":0.0000136572,"c":0.0000137222,"v":60122.778243894,"t":1729389600}
+{"o":0.0000137222,"h":0.0000138417,"l":0.0000136785,"c":0.0000137643,"v":41241.103610948,"t":1729393200}
+{"o":0.0000137643,"h":0.0000137975,"l":0.0000132649,"c":0.0000133509,"v":189783.047986825,"t":1729396800}
+{"o":0.0000133509,"h":0.0000134635,"l":0.0000131011,"c":0.0000132696,"v":64571.85830767,"t":1729400400}
+{"o":0.0000132696,"h":0.0000137587,"l":0.0000132,"c":0.000013215,"v":528409.37719561,"t":1729404000}
+{"o":0.000013215,"h":0.0000135235,"l":0.0000123641,"c":0.0000134497,"v":1085520.9564012426,"t":1729407600}
+{"o":0.0000134497,"h":0.0000134978,"l":0.0000133236,"c":0.0000133687,"v":8087.647892944,"t":1729411200}
+{"o":0.0000133687,"h":0.0000133929,"l":0.0000131501,"c":0.0000133362,"v":183716.27233316,"t":1729414800}
+{"o":0.0000133362,"h":0.0000149475,"l":0.0000133146,"c":0.0000138267,"v":1369600.6165394671,"t":1729418400}
+{"o":0.0000138267,"h":0.0000138765,"l":0.0000131142,"c":0.0000133666,"v":589995.557415402,"t":1729422000}
+{"o":0.0000133666,"h":0.0000134441,"l":0.0000133413,"c":0.0000134229,"v":13008.647992645,"t":1729425600}
+{"o":0.0000134229,"h":0.0000134864,"l":0.0000122398,"c":0.0000122898,"v":505313.322351435,"t":1729429200}
+{"o":0.0000122898,"h":0.0000129661,"l":0.0000114217,"c":0.0000125932,"v":1216192.6054046531,"t":1729432800}
+{"o":0.0000125932,"h":0.0000127433,"l":0.0000123648,"c":0.0000125668,"v":61813.528313588,"t":1729436400}
+{"o":0.0000125668,"h":0.0000133412,"l":0.000012542,"c":0.0000128221,"v":430252.2701654941,"t":1729440000}
+{"o":0.0000128221,"h":0.0000128698,"l":0.0000127576,"c":0.000012791,"v":0.0,"t":1729443600}
+{"o":0.000012791,"h":0.0000131009,"l":0.0000122577,"c":0.0000124181,"v":427753.012750622,"t":1729447200}
+{"o":0.0000124181,"h":0.0000137857,"l":0.0000123391,"c":0.0000132269,"v":660533.2278332879,"t":1729450800}
+{"o":0.0000132269,"h":0.0000134108,"l":0.0000129794,"c":0.0000131508,"v":2374.775802784,"t":1729454400}
+{"o":0.0000131508,"h":0.0000136077,"l":0.0000130558,"c":0.0000133651,"v":297745.713020206,"t":1729458000}
+{"o":0.0000133651,"h":0.0000140522,"l":0.0000130663,"c":0.0000133889,"v":285487.653725823,"t":1729461600}
+{"o":0.0000133889,"h":0.0000135912,"l":0.0000132692,"c":0.0000133817,"v":17850.894132162,"t":1729465200}
+{"o":0.0000133817,"h":0.000013855,"l":0.00001282,"c":0.0000132682,"v":450594.397006248,"t":1729468800}
+{"o":0.0000132682,"h":0.000014354,"l":0.000013061,"c":0.0000136344,"v":727961.119073273,"t":1729472400}
+{"o":0.0000136344,"h":0.0000138025,"l":0.0000133898,"c":0.0000135566,"v":40757.638083609,"t":1729476000}
+{"o":0.0000135566,"h":0.0000137464,"l":0.0000134533,"c":0.0000134756,"v":8931.591231618,"t":1729479600}
+{"o":0.0000134756,"h":0.0000138078,"l":0.0000133576,"c":0.0000135013,"v":10041.27188488,"t":1729483200}
+{"o":0.0000135013,"h":0.0000137098,"l":0.0000133879,"c":0.0000135599,"v":18184.669682295,"t":1729486800}
+{"o":0.0000135599,"h":0.000013718,"l":0.0000134388,"c":0.0000136842,"v":9208.422151527,"t":1729490400}
+{"o":0.0000136842,"h":0.0000137415,"l":0.0000135435,"c":0.0000136492,"v":11089.96526835,"t":1729494000}
+{"o":0.0000136492,"h":0.0000141593,"l":0.0000134818,"c":0.000013799,"v":387139.888080798,"t":1729497600}
+{"o":0.000013799,"h":0.0000152503,"l":0.0000136435,"c":0.0000144226,"v":798625.8418988331,"t":1729501200}
+{"o":0.0000144226,"h":0.0000145207,"l":0.0000141138,"c":0.0000143982,"v":141903.737688263,"t":1729504800}
+{"o":0.0000143982,"h":0.0000147572,"l":0.0000140748,"c":0.00001438,"v":195582.693761096,"t":1729508400}
+{"o":0.00001438,"h":0.0000144844,"l":0.0000141559,"c":0.0000142744,"v":54680.291533123,"t":1729512000}
+{"o":0.0000142744,"h":0.00001471,"l":0.0000139023,"c":0.0000142462,"v":134371.361839816,"t":1729515600}
+{"o":0.0000142462,"h":0.0000146543,"l":0.0000137548,"c":0.0000138058,"v":116916.979329995,"t":1729519200}
+{"o":0.0000138058,"h":0.0000141253,"l":0.0000137199,"c":0.0000138291,"v":33529.4519128,"t":1729522800}
+{"o":0.0000138291,"h":0.0000141016,"l":0.0000138259,"c":0.0000139708,"v":2026.080776967,"t":1729526400}
+{"o":0.0000139708,"h":0.0000163147,"l":0.000013848,"c":0.0000157884,"v":975929.2568894958,"t":1729530000}
+{"o":0.0000157884,"h":0.0000158697,"l":0.0000153412,"c":0.0000155926,"v":137419.341709137,"t":1729533600}
+{"o":0.0000155926,"h":0.0000161754,"l":0.0000153035,"c":0.0000159721,"v":206953.843217505,"t":1729537200}
+{"o":0.0000159721,"h":0.0000171627,"l":0.0000156619,"c":0.0000167899,"v":986458.817556254,"t":1729540800}
+{"o":0.0000167899,"h":0.0000169395,"l":0.0000161106,"c":0.0000161708,"v":203852.896453985,"t":1729544400}
+{"o":0.0000161708,"h":0.0000165496,"l":0.0000154978,"c":0.0000156672,"v":500882.396908943,"t":1729548000}
+{"o":0.0000156672,"h":0.0000159462,"l":0.0000154178,"c":0.0000155697,"v":301755.268203425,"t":1729551600}
+{"o":0.0000155697,"h":0.0000161065,"l":0.0000148673,"c":0.0000149722,"v":48934.514689673,"t":1729555200}
+{"o":0.0000149722,"h":0.0000158015,"l":0.0000147945,"c":0.0000154955,"v":106817.965047948,"t":1729558800}
+{"o":0.0000154955,"h":0.0000158117,"l":0.0000154165,"c":0.0000156344,"v":76781.294916515,"t":1729562400}
+{"o":0.0000156344,"h":0.0000162016,"l":0.0000144275,"c":0.0000146172,"v":917839.722518674,"t":1729566000}
+{"o":0.0000146172,"h":0.0000147492,"l":0.0000143989,"c":0.000014649,"v":49050.713126733,"t":1729569600}
+{"o":0.000014649,"h":0.0000150494,"l":0.0000143869,"c":0.0000149225,"v":134015.325522797,"t":1729573200}
+{"o":0.0000149225,"h":0.0000149638,"l":0.0000146122,"c":0.0000147712,"v":58860.799575133,"t":1729576800}
+{"o":0.0000147712,"h":0.0000148917,"l":0.0000146207,"c":0.0000147501,"v":9573.075606568,"t":1729580400}
+{"o":0.0000147501,"h":0.000015028,"l":0.0000114535,"c":0.0000128878,"v":4617086.9517185958,"t":1729584000}
+{"o":0.0000128878,"h":0.0000134884,"l":0.0000128677,"c":0.0000132732,"v":483189.894590543,"t":1729587600}
+{"o":0.0000132732,"h":0.0000142038,"l":0.0000129469,"c":0.0000135325,"v":665076.8534298901,"t":1729591200}
+{"o":0.0000135325,"h":0.0000139238,"l":0.0000133143,"c":0.0000135407,"v":428626.624299039,"t":1729594800}
+{"o":0.0000135407,"h":0.0000137206,"l":0.0000131638,"c":0.0000134216,"v":31937.744704963,"t":1729598400}
+{"o":0.0000134216,"h":0.0000135383,"l":0.0000121727,"c":0.0000126003,"v":593714.2626728761,"t":1729602000}
+{"o":0.0000126003,"h":0.0000129599,"l":0.0000122173,"c":0.0000124378,"v":267184.16412864,"t":1729605600}
+{"o":0.0000124378,"h":0.0000132008,"l":0.0000123677,"c":0.0000129896,"v":229177.160919767,"t":1729609200}
+{"o":0.0000129896,"h":0.0000132164,"l":0.0000126573,"c":0.0000129324,"v":200595.830824116,"t":1729612800}
+{"o":0.0000129324,"h":0.0000137409,"l":0.0000127233,"c":0.0000135047,"v":350549.750212819,"t":1729616400}
+{"o":0.0000135047,"h":0.000015416,"l":0.0000132758,"c":0.000015246,"v":1195422.6081430623,"t":1729620000}
+{"o":0.000015246,"h":0.0000160412,"l":0.0000148417,"c":0.0000150945,"v":1078216.3325291122,"t":1729623600}
+{"o":0.0000150945,"h":0.0000151587,"l":0.0000148672,"c":0.0000150129,"v":98215.733539945,"t":1729627200}
+{"o":0.0000150129,"h":0.000015181,"l":0.0000147676,"c":0.0000148762,"v":79316.439472827,"t":1729630800}
+{"o":0.0000148762,"h":0.0000151037,"l":0.0000147319,"c":0.0000148904,"v":15284.705572586,"t":1729634400}
+{"o":0.0000148904,"h":0.000015277,"l":0.0000146509,"c":0.0000148442,"v":56135.971887219,"t":1729638000}
+{"o":0.0000148442,"h":0.0000167162,"l":0.0000147126,"c":0.0000157745,"v":1356486.264616908,"t":1729641600}
+{"o":0.0000157745,"h":0.0000159234,"l":0.0000155732,"c":0.0000157069,"v":35157.307167697,"t":1729645200}
+{"o":0.0000157069,"h":0.0000179646,"l":0.0000156905,"c":0.000017757,"v":1105735.270353206,"t":1729648800}
+{"o":0.000017757,"h":0.0000197987,"l":0.0000171614,"c":0.000019551,"v":1030878.6886944911,"t":1729652400}
+{"o":0.000019551,"h":0.0000196456,"l":0.0000171206,"c":0.0000195369,"v":1473142.3891559618,"t":1729656000}
+{"o":0.0000195369,"h":0.0000200618,"l":0.000017927,"c":0.0000181732,"v":401194.796538228,"t":1729659600}
+{"o":0.0000181732,"h":0.0000204231,"l":0.0000180152,"c":0.0000195206,"v":1287434.1957598682,"t":1729663200}
+{"o":0.0000195206,"h":0.0000248531,"l":0.000019377,"c":0.0000237721,"v":1625477.6456108582,"t":1729666800}
+{"o":0.0000237721,"h":0.0000270031,"l":0.0000184738,"c":0.0000186538,"v":4957498.1024290053,"t":1729670400}
+{"o":0.0000186538,"h":0.0000236293,"l":0.0000184303,"c":0.0000228137,"v":1980877.3051781061,"t":1729674000}
+{"o":0.0000228137,"h":0.0000228393,"l":0.0000191614,"c":0.0000192872,"v":685133.243419696,"t":1729677600}
+{"o":0.0000192872,"h":0.0000201835,"l":0.0000182168,"c":0.0000185714,"v":993584.9113475279,"t":1729681200}
+{"o":0.0000185714,"h":0.0000193139,"l":0.0000176457,"c":0.0000187609,"v":863300.6146014859,"t":1729684800}
+{"o":0.0000187609,"h":0.0000191532,"l":0.0000183681,"c":0.0000185981,"v":146727.915986045,"t":1729688400}
+{"o":0.0000185981,"h":0.0000187961,"l":0.0000175407,"c":0.0000182624,"v":362673.0468947541,"t":1729692000}
+{"o":0.0000182624,"h":0.0000185359,"l":0.0000165587,"c":0.0000169342,"v":618714.473161566,"t":1729695600}
+{"o":0.0000169342,"h":0.0000172154,"l":0.000016525,"c":0.0000168784,"v":84324.936296749,"t":1729699200}
+{"o":0.0000168784,"h":0.0000177132,"l":0.0000160239,"c":0.0000172468,"v":1186056.8378588241,"t":1729702800}
+{"o":0.0000172468,"h":0.0000197311,"l":0.000016852,"c":0.0000189924,"v":421920.829431178,"t":1729706400}
+{"o":0.0000189924,"h":0.0000192392,"l":0.0000178236,"c":0.0000181276,"v":241564.313212918,"t":1729710000}
+{"o":0.0000181276,"h":0.0000190658,"l":0.0000177868,"c":0.0000184553,"v":252883.587032486,"t":1729713600}
+{"o":0.0000184553,"h":0.0000191276,"l":0.000018271,"c":0.0000189081,"v":129095.891760236,"t":1729717200}
+{"o":0.0000189081,"h":0.0000211392,"l":0.0000184664,"c":0.0000199902,"v":758602.9867269673,"t":1729720800}
+{"o":0.0000199902,"h":0.0000203279,"l":0.0000194066,"c":0.0000200928,"v":273852.7918526919,"t":1729724400}
+{"o":0.0000200928,"h":0.0000214753,"l":0.0000190553,"c":0.0000192096,"v":540898.219238169,"t":1729728000}
+{"o":0.0000192096,"h":0.0000197128,"l":0.0000184522,"c":0.0000186905,"v":277117.962132906,"t":1729731600}
+{"o":0.0000186905,"h":0.0000192357,"l":0.0000182682,"c":0.0000188423,"v":67936.39410844,"t":1729735200}
+{"o":0.0000188423,"h":0.0000192113,"l":0.0000187648,"c":0.0000188873,"v":82349.06519093,"t":1729738800}
+{"o":0.0000188873,"h":0.0000197477,"l":0.0000187684,"c":0.000019332,"v":293857.557102262,"t":1729742400}
+{"o":0.000019332,"h":0.0000194775,"l":0.0000192027,"c":0.0000193413,"v":9369.465194625,"t":1729746000}
+{"o":0.0000193413,"h":0.0000195305,"l":0.0000187819,"c":0.0000192859,"v":213691.218041903,"t":1729749600}
+{"o":0.0000192859,"h":0.0000193405,"l":0.000017395,"c":0.000018096,"v":686677.9740087501,"t":1729753200}
+{"o":0.000018096,"h":0.0000195505,"l":0.000017245,"c":0.0000177758,"v":1675150.647750414,"t":1729756800}
+{"o":0.0000177758,"h":0.0000180091,"l":0.0000175407,"c":0.0000177773,"v":65999.322329056,"t":1729760400}
+{"o":0.0000177773,"h":0.0000182222,"l":0.000016672,"c":0.00001766,"v":999760.109731936,"t":1729764000}
+{"o":0.00001766,"h":0.0000183782,"l":0.0000168553,"c":0.0000168735,"v":533510.302220404,"t":1729767600}
+{"o":0.0000168735,"h":0.0000180279,"l":0.0000162238,"c":0.0000178717,"v":761673.5270655662,"t":1729771200}
+{"o":0.0000178717,"h":0.0000184231,"l":0.0000175796,"c":0.0000180908,"v":247840.295389606,"t":1729774800}
+{"o":0.0000180908,"h":0.0000182325,"l":0.0000174873,"c":0.0000180867,"v":220281.008355281,"t":1729778400}
+{"o":0.0000180867,"h":0.0000250807,"l":0.0000177312,"c":0.0000232398,"v":3246647.256759306,"t":1729782000}
+{"o":0.0000232398,"h":0.0000286979,"l":0.0000213474,"c":0.0000236513,"v":2945846.6764327437,"t":1729785600}
+{"o":0.0000236513,"h":0.0000294056,"l":0.0000235877,"c":0.000026054,"v":2002281.1352460417,"t":1729789200}
+{"o":0.000026054,"h":0.000026355,"l":0.0000230645,"c":0.0000239173,"v":1051343.4566462412,"t":1729792800}
+{"o":0.0000239173,"h":0.0000239876,"l":0.000020548,"c":0.000022511,"v":1440903.856065297,"t":1729796400}
+{"o":0.000022511,"h":0.0000229627,"l":0.0000217939,"c":0.0000219954,"v":166250.246876285,"t":1729800000}
+{"o":0.0000219954,"h":0.0000226816,"l":0.0000215291,"c":0.0000225104,"v":211777.157697027,"t":1729803600}
+{"o":0.0000225104,"h":0.0000226718,"l":0.0000217992,"c":0.0000225243,"v":182793.965940794,"t":1729807200}
+{"o":0.0000225243,"h":0.0000229959,"l":0.000019116,"c":0.0000203324,"v":804298.6468610521,"t":1729810800}
+{"o":0.0000203324,"h":0.0000212938,"l":0.0000201412,"c":0.0000211234,"v":182459.0794342,"t":1729814400}
+{"o":0.0000211234,"h":0.0000226676,"l":0.0000210134,"c":0.0000221418,"v":340956.246413856,"t":1729818000}
+{"o":0.0000221418,"h":0.0000224791,"l":0.0000220364,"c":0.0000221709,"v":11227.647809034,"t":1729821600}
+{"o":0.0000221709,"h":0.0000228731,"l":0.000021898,"c":0.0000227301,"v":94527.831555025,"t":1729825200}
+{"o":0.0000227301,"h":0.0000267479,"l":0.0000224034,"c":0.0000256212,"v":871309.7325093289,"t":1729828800}
+{"o":0.0000256212,"h":0.0000257338,"l":0.0000212638,"c":0.0000219074,"v":1105945.7021338991,"t":1729832400}
+{"o":0.0000219074,"h":0.0000225456,"l":0.0000217914,"c":0.0000225079,"v":123028.13007011,"t":1729836000}
+{"o":0.0000225079,"h":0.0000229639,"l":0.0000221447,"c":0.0000228968,"v":151921.917001649,"t":1729839600}
+{"o":0.0000228968,"h":0.00002304,"l":0.000022625,"c":0.0000227412,"v":38256.714324604,"t":1729843200}
+{"o":0.0000227412,"h":0.0000240257,"l":0.0000223218,"c":0.0000236986,"v":235294.230207618,"t":1729846800}
+{"o":0.0000236986,"h":0.0000245107,"l":0.0000227566,"c":0.0000234947,"v":720950.63572164,"t":1729850400}
+{"o":0.0000234947,"h":0.0000262458,"l":0.000021968,"c":0.0000223372,"v":1789777.8787555653,"t":1729854000}
+{"o":0.0000223372,"h":0.000023546,"l":0.0000218063,"c":0.0000221814,"v":664459.745005969,"t":1729857600}
+{"o":0.0000221814,"h":0.0000290842,"l":0.0000217741,"c":0.0000287068,"v":2147695.8026897027,"t":1729861200}
+{"o":0.0000287068,"h":0.0000325867,"l":0.0000246584,"c":0.0000260213,"v":2362037.6495102383,"t":1729864800}
+{"o":0.0000260213,"h":0.0000279961,"l":0.0000242831,"c":0.0000257523,"v":1181703.8295850672,"t":1729868400}
+{"o":0.0000257523,"h":0.000026871,"l":0.0000246393,"c":0.0000248956,"v":849835.1719900829,"t":1729872000}
+{"o":0.0000248956,"h":0.0000257899,"l":0.0000224073,"c":0.0000235601,"v":1281861.326172692,"t":1729875600}
+{"o":0.0000235601,"h":0.0000247368,"l":0.0000229299,"c":0.0000235593,"v":228138.875656008,"t":1729879200}
+{"o":0.0000235593,"h":0.000024433,"l":0.000023066,"c":0.0000241272,"v":264314.0785171329,"t":1729882800}
+{"o":0.0000241272,"h":0.0000253845,"l":0.0000238432,"c":0.0000240955,"v":323293.6646096591,"t":1729886400}
+{"o":0.0000240955,"h":0.0000262523,"l":0.0000238581,"c":0.0000248562,"v":550424.782893985,"t":1729890000}
+{"o":0.0000248562,"h":0.0000255547,"l":0.000024276,"c":0.0000250406,"v":143865.640311776,"t":1729893600}
+{"o":0.0000250406,"h":0.0000257379,"l":0.0000227429,"c":0.000023395,"v":601349.0399597801,"t":1729897200}
+{"o":0.000023395,"h":0.0000245405,"l":0.0000232112,"c":0.0000241759,"v":149957.935575424,"t":1729900800}
+{"o":0.0000241759,"h":0.0000244043,"l":0.0000228261,"c":0.0000240695,"v":344388.0505596059,"t":1729904400}
+{"o":0.0000240695,"h":0.0000250263,"l":0.0000232132,"c":0.0000246701,"v":198667.9909476179,"t":1729908000}
+{"o":0.0000246701,"h":0.0000267216,"l":0.0000245068,"c":0.0000256916,"v":725733.2759138021,"t":1729911600}
+{"o":0.0000256916,"h":0.0000258744,"l":0.0000254062,"c":0.0000254152,"v":34864.790497555,"t":1729915200}
+{"o":0.0000254152,"h":0.000026029,"l":0.0000251764,"c":0.0000258361,"v":64378.493564175,"t":1729918800}
+{"o":0.0000258361,"h":0.0000269188,"l":0.0000255586,"c":0.0000263039,"v":254523.9619636849,"t":1729922400}
+{"o":0.0000263039,"h":0.0000270497,"l":0.0000261563,"c":0.0000269439,"v":69469.299318554,"t":1729926000}
+{"o":0.0000269439,"h":0.0000278096,"l":0.0000266225,"c":0.0000270129,"v":203948.7562270199,"t":1729929600}
+{"o":0.0000270129,"h":0.0000274536,"l":0.0000267987,"c":0.0000271378,"v":26475.557355258,"t":1729933200}
+{"o":0.0000271378,"h":0.0000275724,"l":0.0000259366,"c":0.0000263723,"v":212137.894124294,"t":1729936800}
+{"o":0.0000263723,"h":0.0000265273,"l":0.0000258561,"c":0.0000262272,"v":56842.436974692,"t":1729940400}
+{"o":0.0000262272,"h":0.0000267335,"l":0.0000252763,"c":0.0000253669,"v":211341.355047382,"t":1729944000}
+{"o":0.0000253669,"h":0.0000255952,"l":0.0000251194,"c":0.0000253145,"v":65519.435449052,"t":1729947600}
+{"o":0.0000253145,"h":0.0000256495,"l":0.0000251858,"c":0.0000253495,"v":72129.491262429,"t":1729951200}
+{"o":0.0000253495,"h":0.0000254757,"l":0.00002438,"c":0.0000246702,"v":124551.051244825,"t":1729954800}
+{"o":0.0000246702,"h":0.0000260159,"l":0.0000244857,"c":0.0000257376,"v":193311.504457894,"t":1729958400}
+{"o":0.0000257376,"h":0.0000269672,"l":0.0000255148,"c":0.0000265509,"v":358829.9902815811,"t":1729962000}
+{"o":0.0000265509,"h":0.0000278325,"l":0.0000263134,"c":0.0000275886,"v":348646.555171653,"t":1729965600}
+{"o":0.0000275886,"h":0.0000281403,"l":0.0000265166,"c":0.0000268999,"v":298295.670417007,"t":1729969200}
+{"o":0.0000268999,"h":0.0000301526,"l":0.0000258042,"c":0.0000258893,"v":1082173.3159088653,"t":1729972800}
+{"o":0.0000258893,"h":0.0000270603,"l":0.0000256859,"c":0.0000270119,"v":225247.446195752,"t":1729976400}
+{"o":0.0000270119,"h":0.0000285821,"l":0.000026893,"c":0.0000272194,"v":465087.540358314,"t":1729980000}
+{"o":0.0000272194,"h":0.0000274631,"l":0.000027052,"c":0.0000271665,"v":12137.355733565,"t":1729983600}
+{"o":0.0000271665,"h":0.000027635,"l":0.000027074,"c":0.0000272709,"v":20885.427837048,"t":1729987200}
+{"o":0.0000272709,"h":0.0000276102,"l":0.0000268652,"c":0.0000270975,"v":92972.530382068,"t":1729990800}
+{"o":0.0000270975,"h":0.0000296922,"l":0.000025397,"c":0.0000272545,"v":1284799.0228466771,"t":1729994400}
+{"o":0.0000272545,"h":0.0000281937,"l":0.0000271194,"c":0.0000275637,"v":163126.224789383,"t":1729998000}
+{"o":0.0000275637,"h":0.0000278095,"l":0.0000274363,"c":0.0000275241,"v":13310.696422785,"t":1730001600}
+{"o":0.0000275241,"h":0.0000278466,"l":0.0000274247,"c":0.0000276042,"v":8863.328995415,"t":1730005200}
+{"o":0.0000276042,"h":0.0000283772,"l":0.0000274165,"c":0.0000280605,"v":241850.6984475939,"t":1730008800}
+{"o":0.0000280605,"h":0.0000281878,"l":0.000027317,"c":0.0000276148,"v":116837.784244862,"t":1730012400}
+{"o":0.0000276148,"h":0.0000276489,"l":0.0000269928,"c":0.0000272242,"v":70115.127792523,"t":1730016000}
+{"o":0.0000272242,"h":0.0000277295,"l":0.0000270813,"c":0.0000272565,"v":83565.340709284,"t":1730019600}
+{"o":0.0000272565,"h":0.000028586,"l":0.0000268542,"c":0.0000270143,"v":521984.038125168,"t":1730023200}
+{"o":0.0000270143,"h":0.0000270516,"l":0.0000254641,"c":0.0000259074,"v":502465.473121247,"t":1730026800}
+{"o":0.0000259074,"h":0.0000266019,"l":0.0000253064,"c":0.0000263398,"v":168773.036012133,"t":1730030400}
+{"o":0.0000263398,"h":0.0000270934,"l":0.000025311,"c":0.000026952,"v":400317.646856152,"t":1730034000}
+{"o":0.000026952,"h":0.0000279192,"l":0.0000267648,"c":0.0000276636,"v":184649.257087581,"t":1730037600}
+{"o":0.0000276636,"h":0.0000290257,"l":0.0000257267,"c":0.0000259828,"v":725767.5410078311,"t":1730041200}
+{"o":0.0000259828,"h":0.0000272895,"l":0.0000250427,"c":0.0000269486,"v":611332.4677833121,"t":1730044800}
+{"o":0.0000269486,"h":0.0000271157,"l":0.00002502,"c":0.0000254164,"v":276849.666181359,"t":1730048400}
+{"o":0.0000254164,"h":0.0000254756,"l":0.0000242885,"c":0.0000253719,"v":337096.646903042,"t":1730052000}
+{"o":0.0000253719,"h":0.0000256657,"l":0.0000245826,"c":0.0000247047,"v":139295.539610357,"t":1730055600}
+{"o":0.0000247047,"h":0.0000249573,"l":0.0000179684,"c":0.0000205023,"v":3697666.6959152357,"t":1730059200}
+{"o":0.0000205023,"h":0.0000216822,"l":0.0000202097,"c":0.0000214783,"v":436664.3132328489,"t":1730062800}
+{"o":0.0000214783,"h":0.0000227247,"l":0.0000213455,"c":0.00002252,"v":372995.353401994,"t":1730066400}
+{"o":0.00002252,"h":0.0000229511,"l":0.0000200969,"c":0.0000211567,"v":772439.0412905391,"t":1730070000}
+{"o":0.0000211567,"h":0.0000223952,"l":0.0000208898,"c":0.0000222886,"v":332702.9852729119,"t":1730073600}
+{"o":0.0000222886,"h":0.0000276446,"l":0.0000222226,"c":0.0000238135,"v":1673260.825531838,"t":1730077200}
+{"o":0.0000238135,"h":0.0000240917,"l":0.0000231107,"c":0.0000232387,"v":119144.156803146,"t":1730080800}
+{"o":0.0000232387,"h":0.0000233939,"l":0.0000228667,"c":0.000022995,"v":68905.547802825,"t":1730084400}
+{"o":0.000022995,"h":0.000023388,"l":0.0000228255,"c":0.000023197,"v":45785.577048193,"t":1730088000}
+{"o":0.000023197,"h":0.0000239088,"l":0.000023182,"c":0.0000233986,"v":167136.240021414,"t":1730091600}
+{"o":0.0000233986,"h":0.0000257085,"l":0.00002333,"c":0.0000251258,"v":445626.535910184,"t":1730095200}
+{"o":0.0000251258,"h":0.0000254858,"l":0.0000246952,"c":0.0000252153,"v":153787.440958568,"t":1730098800}
+{"o":0.0000252153,"h":0.0000256551,"l":0.0000249702,"c":0.0000254091,"v":102151.290923774,"t":1730102400}
+{"o":0.0000254091,"h":0.0000254678,"l":0.0000248718,"c":0.0000249162,"v":144698.720895379,"t":1730106000}
+{"o":0.0000249162,"h":0.000026993,"l":0.000024779,"c":0.0000252922,"v":649752.560493761,"t":1730109600}
+{"o":0.0000252922,"h":0.0000280823,"l":0.0000250994,"c":0.0000256516,"v":735003.6472699411,"t":1730113200}
+{"o":0.0000256516,"h":0.0000264747,"l":0.0000241087,"c":0.0000248356,"v":574792.6104459242,"t":1730116800}
+{"o":0.0000248356,"h":0.0000252,"l":0.0000237996,"c":0.0000241885,"v":103968.945424303,"t":1730120400}
+{"o":0.0000241885,"h":0.0000270439,"l":0.000023817,"c":0.0000263273,"v":545236.5974303299,"t":1730124000}
+{"o":0.0000263273,"h":0.0000269761,"l":0.0000261186,"c":0.0000268478,"v":68503.810371821,"t":1730127600}
+{"o":0.0000268478,"h":0.0000323848,"l":0.0000265085,"c":0.0000313823,"v":1208733.1516865483,"t":1730131200}
+{"o":0.0000313823,"h":0.0000336804,"l":0.0000263129,"c":0.000027463,"v":1525305.7906545291,"t":1730134800}
+{"o":0.000027463,"h":0.0000296498,"l":0.0000268907,"c":0.0000287095,"v":1222607.5731041662,"t":1730138400}
+{"o":0.0000287095,"h":0.000031004,"l":0.0000280441,"c":0.0000284318,"v":661457.869738769,"t":1730142000}
+{"o":0.0000284318,"h":0.0000309098,"l":0.0000281714,"c":0.0000298938,"v":446584.231401426,"t":1730145600}
+{"o":0.0000298938,"h":0.0000338948,"l":0.0000294017,"c":0.0000334051,"v":637146.1267548499,"t":1730149200}
+{"o":0.0000334051,"h":0.0000341056,"l":0.0000306692,"c":0.0000328787,"v":1351997.5289557432,"t":1730152800}
+{"o":0.0000328787,"h":0.0000356511,"l":0.0000325657,"c":0.0000336874,"v":940657.951450333,"t":1730156400}
+{"o":0.0000336874,"h":0.000033866,"l":0.0000311431,"c":0.00003261,"v":760433.1037996691,"t":1730160000}
+{"o":0.00003261,"h":0.0000337929,"l":0.0000324694,"c":0.0000335724,"v":148273.301078962,"t":1730163600}
+{"o":0.0000335724,"h":0.0000342976,"l":0.0000308702,"c":0.0000319183,"v":631331.5614909341,"t":1730167200}
+{"o":0.0000319183,"h":0.0000334954,"l":0.0000301621,"c":0.0000306435,"v":484371.042649163,"t":1730170800}
+{"o":0.0000306435,"h":0.0000315605,"l":0.0000298958,"c":0.000030556,"v":400917.9072182329,"t":1730174400}
+{"o":0.000030556,"h":0.0000370296,"l":0.0000301827,"c":0.000036508,"v":887498.663742524,"t":1730178000}
+{"o":0.000036508,"h":0.0000366958,"l":0.0000289854,"c":0.000029754,"v":1547663.3215611668,"t":1730181600}
+{"o":0.000029754,"h":0.0000335779,"l":0.0000296613,"c":0.0000323749,"v":1074684.9579885185,"t":1730185200}
+{"o":0.0000323749,"h":0.0000324819,"l":0.0000294379,"c":0.0000297862,"v":637294.6529599332,"t":1730188800}
+{"o":0.0000297862,"h":0.0000459422,"l":0.0000295924,"c":0.0000390664,"v":6336884.9743568441,"t":1730192400}
+{"o":0.0000390664,"h":0.0000571283,"l":0.0000371134,"c":0.0000450763,"v":5111241.5089466525,"t":1730196000}
+{"o":0.0000450763,"h":0.0000484581,"l":0.0000408282,"c":0.0000420835,"v":1618231.5059033637,"t":1730199600}
+{"o":0.0000420835,"h":0.0000450761,"l":0.0000411393,"c":0.0000436715,"v":859443.6723080189,"t":1730203200}
+{"o":0.0000436715,"h":0.0000529964,"l":0.0000423222,"c":0.0000461423,"v":3012499.5485390588,"t":1730206800}
+{"o":0.0000461423,"h":0.0000564446,"l":0.0000415326,"c":0.0000438013,"v":3741764.5146753164,"t":1730210400}
+{"o":0.0000438013,"h":0.0000582328,"l":0.0000400893,"c":0.0000532125,"v":2469221.078137354,"t":1730214000}
+{"o":0.0000532125,"h":0.0000532845,"l":0.0000463269,"c":0.0000492527,"v":1610689.1738741458,"t":1730217600}
+{"o":0.0000492527,"h":0.0000535685,"l":0.000036595,"c":0.0000439604,"v":9589917.7082378566,"t":1730221200}
+{"o":0.0000439604,"h":0.0000454196,"l":0.0000319016,"c":0.0000338001,"v":4457985.4875320075,"t":1730224800}
+{"o":0.0000338001,"h":0.0000497309,"l":0.0000324206,"c":0.0000431823,"v":3442021.9440098084,"t":1730228400}
+{"o":0.0000431823,"h":0.0000445611,"l":0.000040879,"c":0.0000427078,"v":718783.2972572108,"t":1730232000}
+{"o":0.0000427078,"h":0.0000430498,"l":0.0000365697,"c":0.0000379296,"v":1268886.0910487145,"t":1730235600}
+{"o":0.0000379296,"h":0.0000392759,"l":0.0000372961,"c":0.0000390562,"v":433728.173723634,"t":1730239200}
+{"o":0.0000390562,"h":0.000039742,"l":0.0000297599,"c":0.0000325764,"v":3345513.0760656344,"t":1730242800}
+{"o":0.0000325764,"h":0.0000341947,"l":0.0000298686,"c":0.0000316771,"v":1033846.0433355122,"t":1730246400}
+{"o":0.0000316771,"h":0.000032188,"l":0.0000308956,"c":0.0000309231,"v":151765.640066211,"t":1730250000}
+{"o":0.0000309231,"h":0.0000321471,"l":0.0000297399,"c":0.0000304261,"v":391000.267655954,"t":1730253600}
+{"o":0.0000304261,"h":0.0000326689,"l":0.0000299048,"c":0.0000317528,"v":405098.498251221,"t":1730257200}
+{"o":0.0000317528,"h":0.0000349423,"l":0.0000316178,"c":0.0000336939,"v":731882.402230931,"t":1730260800}
+{"o":0.0000336939,"h":0.0000357899,"l":0.0000333441,"c":0.0000355902,"v":463500.153068969,"t":1730264400}
+{"o":0.0000355902,"h":0.0000364384,"l":0.0000334762,"c":0.0000356365,"v":603128.104245525,"t":1730268000}
+{"o":0.0000356365,"h":0.0000379653,"l":0.0000352457,"c":0.000036835,"v":460686.053883429,"t":1730271600}
+{"o":0.000036835,"h":0.0000467549,"l":0.0000366627,"c":0.0000422786,"v":2153339.2784069586,"t":1730275200}
+{"o":0.0000422786,"h":0.0000431487,"l":0.0000400193,"c":0.0000401566,"v":584343.4758090079,"t":1730278800}
+{"o":0.0000401566,"h":0.0000455362,"l":0.0000401332,"c":0.0000452606,"v":490873.355698006,"t":1730282400}
+{"o":0.0000452606,"h":0.0000457596,"l":0.000039622,"c":0.0000400327,"v":819870.6380419603,"t":1730286000}
+{"o":0.0000400327,"h":0.0000416294,"l":0.0000395879,"c":0.0000399221,"v":295966.36494992,"t":1730289600}
+{"o":0.0000399221,"h":0.0000422089,"l":0.0000363984,"c":0.0000416062,"v":977244.9264417208,"t":1730293200}
+{"o":0.0000416062,"h":0.0000431219,"l":0.000040552,"c":0.0000426337,"v":333135.36128672,"t":1730296800}
+{"o":0.0000426337,"h":0.0000448865,"l":0.0000400708,"c":0.0000407211,"v":537362.91004639,"t":1730300400}
+{"o":0.0000407211,"h":0.0000410495,"l":0.0000372194,"c":0.0000372739,"v":325419.148259636,"t":1730304000}
+{"o":0.0000372739,"h":0.0000402225,"l":0.0000371845,"c":0.000039695,"v":470380.1054878301,"t":1730307600}
+{"o":0.000039695,"h":0.0000405439,"l":0.0000387743,"c":0.0000392816,"v":115423.637522518,"t":1730311200}
+{"o":0.0000392816,"h":0.0000411233,"l":0.0000335874,"c":0.000033676,"v":1660566.4801226615,"t":1730314800}
+{"o":0.000033676,"h":0.0000446365,"l":0.0000327631,"c":0.0000367099,"v":2332675.5518121887,"t":1730318400}
+{"o":0.0000367099,"h":0.00004056,"l":0.0000362406,"c":0.0000400692,"v":475043.779837433,"t":1730322000}
+{"o":0.0000400692,"h":0.0000420153,"l":0.0000399412,"c":0.000041862,"v":146322.143379925,"t":1730325600}
+{"o":0.000041862,"h":0.000042148,"l":0.0000403754,"c":0.0000412787,"v":152365.379835298,"t":1730329200}
+{"o":0.0000412787,"h":0.0000413552,"l":0.0000385762,"c":0.0000397867,"v":269024.921535741,"t":1730332800}
+{"o":0.0000397867,"h":0.0000400019,"l":0.0000388322,"c":0.000039598,"v":108516.823830109,"t":1730336400}
+{"o":0.000039598,"h":0.0000458093,"l":0.0000392933,"c":0.0000441284,"v":748603.9418520129,"t":1730340000}
+{"o":0.0000441284,"h":0.0000446822,"l":0.0000411881,"c":0.0000421623,"v":356492.2468933899,"t":1730343600}
+{"o":0.0000421623,"h":0.0000452083,"l":0.0000416232,"c":0.0000447857,"v":531991.032778034,"t":1730347200}
+{"o":0.0000447857,"h":0.0000448434,"l":0.0000424073,"c":0.0000430122,"v":284258.4269875541,"t":1730350800}
+{"o":0.0000430122,"h":0.0000434645,"l":0.000035534,"c":0.0000402479,"v":2811204.1698142476,"t":1730354400}
+{"o":0.0000402479,"h":0.0000404813,"l":0.0000328716,"c":0.0000341259,"v":1432649.6188463289,"t":1730358000}
+{"o":0.0000341259,"h":0.0000372536,"l":0.000033864,"c":0.0000368512,"v":583287.2032238819,"t":1730361600}
+{"o":0.0000368512,"h":0.0000396327,"l":0.0000362885,"c":0.0000365726,"v":783867.072060043,"t":1730365200}
+{"o":0.0000365726,"h":0.0000369894,"l":0.0000362365,"c":0.0000363009,"v":102211.529015356,"t":1730368800}
+{"o":0.0000363009,"h":0.0000384402,"l":0.0000362918,"c":0.0000377873,"v":273765.09290653,"t":1730372400}
+{"o":0.0000377873,"h":0.0000405797,"l":0.0000376938,"c":0.0000388353,"v":371594.637422905,"t":1730376000}
+{"o":0.0000388353,"h":0.0000398397,"l":0.0000348803,"c":0.0000355841,"v":349914.702195257,"t":1730379600}
+{"o":0.0000355841,"h":0.0000377402,"l":0.0000339389,"c":0.0000344438,"v":785861.793146607,"t":1730383200}
+{"o":0.0000344438,"h":0.00003536,"l":0.0000314668,"c":0.000031855,"v":1248445.745632631,"t":1730386800}
+{"o":0.000031855,"h":0.000036471,"l":0.0000306137,"c":0.0000345965,"v":1371630.3693362209,"t":1730390400}
+{"o":0.0000345965,"h":0.0000445344,"l":0.0000323738,"c":0.0000393409,"v":2563397.8793581803,"t":1730394000}
+{"o":0.0000393409,"h":0.0000397692,"l":0.0000374286,"c":0.0000380329,"v":338527.7645309649,"t":1730397600}
+{"o":0.0000380329,"h":0.0000386542,"l":0.0000334094,"c":0.0000343753,"v":563861.551909135,"t":1730401200}
+{"o":0.0000343753,"h":0.0000357315,"l":0.000034058,"c":0.0000351762,"v":166863.671865005,"t":1730404800}
+{"o":0.0000351762,"h":0.0000359599,"l":0.0000319178,"c":0.0000354587,"v":906596.547161016,"t":1730408400}
+{"o":0.0000354587,"h":0.0000358076,"l":0.0000342603,"c":0.0000352673,"v":112486.085516991,"t":1730412000}
+{"o":0.0000352673,"h":0.000038026,"l":0.0000351226,"c":0.0000374029,"v":296201.399727541,"t":1730415600}
+{"o":0.0000374029,"h":0.0000388565,"l":0.0000362109,"c":0.0000378961,"v":451472.571126218,"t":1730419200}
+{"o":0.0000378961,"h":0.0000391484,"l":0.0000369371,"c":0.0000374641,"v":155118.105782167,"t":1730422800}
+{"o":0.0000374641,"h":0.0000385853,"l":0.0000352071,"c":0.0000380638,"v":513703.447735794,"t":1730426400}
+{"o":0.0000380638,"h":0.000039105,"l":0.0000377469,"c":0.0000387355,"v":119059.5966209,"t":1730430000}
+{"o":0.0000387355,"h":0.0000426492,"l":0.0000386611,"c":0.0000407763,"v":514719.587254198,"t":1730433600}
+{"o":0.0000407763,"h":0.0000409163,"l":0.0000377924,"c":0.0000385153,"v":772624.1998405829,"t":1730437200}
+{"o":0.0000385153,"h":0.0000409755,"l":0.0000384119,"c":0.0000402676,"v":302418.510078692,"t":1730440800}
+{"o":0.0000402676,"h":0.0000408359,"l":0.0000385347,"c":0.0000403322,"v":549960.9147157533,"t":1730444400}
+{"o":0.0000403322,"h":0.0000409074,"l":0.0000358291,"c":0.0000363281,"v":516323.5204443321,"t":1730448000}
+{"o":0.0000363281,"h":0.0000395556,"l":0.0000360642,"c":0.0000382821,"v":616606.027822362,"t":1730451600}
+{"o":0.0000382821,"h":0.0000508909,"l":0.0000378758,"c":0.0000452782,"v":2394991.8911425215,"t":1730455200}
+{"o":0.0000452782,"h":0.0000519092,"l":0.0000447354,"c":0.0000474997,"v":1895260.7104043257,"t":1730458800}
+{"o":0.0000474997,"h":0.0000607327,"l":0.0000455794,"c":0.0000485564,"v":2735200.686582407,"t":1730462400}
+{"o":0.0000485564,"h":0.0000522701,"l":0.0000443596,"c":0.0000450568,"v":1154194.1975842798,"t":1730466000}
+{"o":0.0000450568,"h":0.0000471497,"l":0.0000413568,"c":0.0000423668,"v":681672.243333717,"t":1730469600}
+{"o":0.0000423668,"h":0.0000483927,"l":0.0000412652,"c":0.000045881,"v":1377029.5499878735,"t":1730473200}
+{"o":0.000045881,"h":0.0000460053,"l":0.0000431084,"c":0.0000434237,"v":146250.538487566,"t":1730476800}
+{"o":0.0000434237,"h":0.0000435536,"l":0.0000313171,"c":0.0000384919,"v":7504872.8301631063,"t":1730480400}
+{"o":0.0000384919,"h":0.0000395492,"l":0.0000376841,"c":0.0000382101,"v":334627.6233658941,"t":1730484000}
+{"o":0.0000382101,"h":0.0000388248,"l":0.0000354208,"c":0.0000356415,"v":923456.4610696523,"t":1730487600}
+{"o":0.0000356415,"h":0.0000448773,"l":0.0000340688,"c":0.0000441084,"v":2827306.7721937238,"t":1730491200}
+{"o":0.0000441084,"h":0.0000467828,"l":0.0000399587,"c":0.0000412146,"v":2033914.0027684881,"t":1730494800}
+{"o":0.0000412146,"h":0.0000458524,"l":0.0000406489,"c":0.0000438197,"v":649178.296408299,"t":1730498400}
+{"o":0.0000438197,"h":0.0000452039,"l":0.0000405327,"c":0.0000420942,"v":674666.8274623168,"t":1730502000}
+{"o":0.0000420942,"h":0.0000515067,"l":0.0000417612,"c":0.0000486177,"v":1800368.5934307906,"t":1730505600}
+{"o":0.0000486177,"h":0.0000507081,"l":0.0000426547,"c":0.000042749,"v":1215186.1637025115,"t":1730509200}
+{"o":0.000042749,"h":0.000048606,"l":0.0000423931,"c":0.0000437574,"v":1083255.2602111108,"t":1730512800}
+{"o":0.0000437574,"h":0.0000545001,"l":0.0000433739,"c":0.000048486,"v":1834684.8847033561,"t":1730516400}
+{"o":0.000048486,"h":0.0000524493,"l":0.0000447731,"c":0.0000469094,"v":1070399.8114612708,"t":1730520000}
+{"o":0.0000469094,"h":0.0000480588,"l":0.0000452026,"c":0.0000476883,"v":466764.1356266541,"t":1730523600}
+{"o":0.0000476883,"h":0.0000538789,"l":0.0000476158,"c":0.0000502612,"v":1263164.4280411114,"t":1730527200}
+{"o":0.0000502612,"h":0.0000503958,"l":0.0000478343,"c":0.0000491959,"v":493451.6851006309,"t":1730530800}
+{"o":0.0000491959,"h":0.0000496306,"l":0.0000464124,"c":0.0000473795,"v":442121.376032492,"t":1730534400}
+{"o":0.0000473795,"h":0.0000494432,"l":0.0000451047,"c":0.0000466956,"v":780135.8150705904,"t":1730538000}
+{"o":0.0000466956,"h":0.0000481601,"l":0.0000440111,"c":0.0000458922,"v":902273.6930006741,"t":1730541600}
+{"o":0.0000458922,"h":0.0000462814,"l":0.0000443255,"c":0.0000446838,"v":323364.309210488,"t":1730545200}
+{"o":0.0000446838,"h":0.0000457923,"l":0.0000406323,"c":0.0000436375,"v":1112390.5514836961,"t":1730548800}
+{"o":0.0000436375,"h":0.0000465927,"l":0.0000410697,"c":0.0000455437,"v":713089.6638955139,"t":1730552400}
+{"o":0.0000455437,"h":0.000055381,"l":0.0000442645,"c":0.0000454228,"v":1797185.4727614191,"t":1730556000}
+{"o":0.0000454228,"h":0.0000477136,"l":0.0000450172,"c":0.0000470218,"v":412832.5222739761,"t":1730559600}
+{"o":0.0000470218,"h":0.0000507936,"l":0.0000456251,"c":0.0000478147,"v":1899456.6672801012,"t":1730563200}
+{"o":0.0000478147,"h":0.0000488975,"l":0.0000448098,"c":0.0000463794,"v":750416.7497229628,"t":1730566800}
+{"o":0.0000463794,"h":0.0000494674,"l":0.000043634,"c":0.0000454508,"v":1343148.77844159,"t":1730570400}
+{"o":0.0000454508,"h":0.0000484216,"l":0.0000413638,"c":0.0000414321,"v":1097585.6837902952,"t":1730574000}
+{"o":0.0000414321,"h":0.000047527,"l":0.0000407396,"c":0.0000470194,"v":902577.9735152483,"t":1730577600}
+{"o":0.0000470194,"h":0.000050177,"l":0.0000451114,"c":0.0000465557,"v":1270632.966084111,"t":1730581200}
+{"o":0.0000465557,"h":0.0000467109,"l":0.0000430313,"c":0.0000432332,"v":389079.0138213942,"t":1730584800}
+{"o":0.0000432332,"h":0.0000491064,"l":0.0000418188,"c":0.0000419644,"v":1003875.5174937741,"t":1730588400}
+{"o":0.0000419644,"h":0.000046237,"l":0.000037167,"c":0.0000384641,"v":1787423.0473594395,"t":1730592000}
+{"o":0.0000384641,"h":0.0000464442,"l":0.0000339861,"c":0.000044415,"v":3680869.5112441843,"t":1730595600}
+{"o":0.000044415,"h":0.0000498293,"l":0.0000418928,"c":0.0000430661,"v":2039642.301028013,"t":1730599200}
+{"o":0.0000430661,"h":0.0000437226,"l":0.0000422729,"c":0.0000426615,"v":254905.751793712,"t":1730602800}
+{"o":0.0000426615,"h":0.0000441108,"l":0.0000422295,"c":0.0000434443,"v":152076.29558612,"t":1730606400}
+{"o":0.0000434443,"h":0.0000507276,"l":0.0000429562,"c":0.0000451933,"v":1725390.4722014619,"t":1730610000}
+{"o":0.0000451933,"h":0.0000452791,"l":0.0000405349,"c":0.0000406648,"v":781607.0209004598,"t":1730613600}
+{"o":0.0000406648,"h":0.0000425433,"l":0.0000389401,"c":0.0000406077,"v":696436.2588771532,"t":1730617200}
+{"o":0.0000406077,"h":0.0000429367,"l":0.0000398994,"c":0.0000414376,"v":519513.5808374969,"t":1730620800}
+{"o":0.0000414376,"h":0.0000485074,"l":0.0000376713,"c":0.0000446622,"v":1695507.0641184687,"t":1730624400}
+{"o":0.0000446622,"h":0.0000453042,"l":0.0000428406,"c":0.0000437027,"v":317593.5054969841,"t":1730628000}
+{"o":0.0000437027,"h":0.0000460814,"l":0.0000429368,"c":0.0000450783,"v":403408.3664214081,"t":1730631600}
+{"o":0.0000450783,"h":0.0000504778,"l":0.0000410296,"c":0.0000428963,"v":1873366.460923292,"t":1730635200}
+{"o":0.0000428963,"h":0.0000469222,"l":0.0000411168,"c":0.0000432234,"v":1724801.9880949673,"t":1730638800}
+{"o":0.0000432234,"h":0.0000448684,"l":0.0000365988,"c":0.0000394516,"v":1470686.2075492197,"t":1730642400}
+{"o":0.0000394516,"h":0.0000399746,"l":0.0000363855,"c":0.0000376631,"v":1975779.8483759346,"t":1730646000}
+{"o":0.0000376631,"h":0.0000387716,"l":0.000036226,"c":0.0000380212,"v":1025715.5825923107,"t":1730649600}
+{"o":0.0000380212,"h":0.0000426675,"l":0.0000374932,"c":0.000040712,"v":1786779.5855593344,"t":1730653200}
+{"o":0.000040712,"h":0.0000422168,"l":0.000038998,"c":0.0000398915,"v":416617.155495399,"t":1730656800}
+{"o":0.0000398915,"h":0.0000414591,"l":0.0000386639,"c":0.0000408804,"v":305090.8612841771,"t":1730660400}
+{"o":0.0000408804,"h":0.0000410792,"l":0.0000354045,"c":0.0000397364,"v":2165461.1987587661,"t":1730664000}
+{"o":0.0000397364,"h":0.0000403148,"l":0.0000344029,"c":0.0000357683,"v":1484888.3081286298,"t":1730667600}
+{"o":0.0000357683,"h":0.0000385426,"l":0.0000352448,"c":0.0000378724,"v":812409.894508922,"t":1730671200}
+{"o":0.0000378724,"h":0.0000432727,"l":0.0000373732,"c":0.0000430894,"v":1162414.9295609703,"t":1730674800}
+{"o":0.0000430894,"h":0.000044035,"l":0.0000412397,"c":0.0000432946,"v":521192.9228384081,"t":1730678400}
+{"o":0.0000432946,"h":0.0000433989,"l":0.0000389284,"c":0.0000398409,"v":654910.2479195723,"t":1730682000}
+{"o":0.0000398409,"h":0.0000422722,"l":0.0000358697,"c":0.0000403503,"v":1368564.1352026076,"t":1730685600}
+{"o":0.0000403503,"h":0.0000407819,"l":0.0000389607,"c":0.000040324,"v":284578.4275652001,"t":1730689200}
+{"o":0.000040324,"h":0.0000406871,"l":0.0000396391,"c":0.0000406207,"v":132314.905247939,"t":1730692800}
+{"o":0.0000406207,"h":0.0000412179,"l":0.0000382432,"c":0.0000397498,"v":465610.303144961,"t":1730696400}
+{"o":0.0000397498,"h":0.0000441061,"l":0.0000394463,"c":0.0000409604,"v":746223.9236223772,"t":1730700000}
+{"o":0.0000409604,"h":0.0000414273,"l":0.0000334089,"c":0.0000351315,"v":2207291.7831163304,"t":1730703600}
+{"o":0.0000351315,"h":0.0000366217,"l":0.0000307834,"c":0.000031874,"v":3010492.7307158858,"t":1730707200}
+{"o":0.000031874,"h":0.0000339853,"l":0.0000257552,"c":0.0000280596,"v":4137289.6842767927,"t":1730710800}
+{"o":0.0000280596,"h":0.0000313337,"l":0.000026737,"c":0.0000278301,"v":2707158.6488465006,"t":1730714400}
+{"o":0.0000278301,"h":0.0000304411,"l":0.0000253372,"c":0.0000287543,"v":2608348.5076001249,"t":1730718000}
+{"o":0.0000287543,"h":0.000032276,"l":0.0000250333,"c":0.000028797,"v":4663107.9533740086,"t":1730721600}
+{"o":0.000028797,"h":0.0000340924,"l":0.0000283649,"c":0.0000293973,"v":2035474.0955037151,"t":1730725200}
+{"o":0.0000293973,"h":0.0000379201,"l":0.0000286525,"c":0.0000336372,"v":3604072.1235252013,"t":1730728800}
+{"o":0.0000336372,"h":0.0000462194,"l":0.0000332019,"c":0.0000441667,"v":3642487.3909282563,"t":1730732400}
+{"o":0.0000441667,"h":0.0000485306,"l":0.000040039,"c":0.0000418239,"v":4422062.1072879601,"t":1730736000}
+{"o":0.0000418239,"h":0.000043388,"l":0.0000363773,"c":0.0000413589,"v":2346644.5601481614,"t":1730739600}
+{"o":0.0000413589,"h":0.0000458613,"l":0.000039091,"c":0.0000415374,"v":2997109.1230940525,"t":1730743200}
+{"o":0.0000415374,"h":0.0000455946,"l":0.0000408086,"c":0.0000435608,"v":1730343.022206319,"t":1730746800}
+{"o":0.0000435608,"h":0.0000464107,"l":0.0000423604,"c":0.0000454994,"v":1070504.9867689705,"t":1730750400}
+{"o":0.0000454994,"h":0.0000606408,"l":0.0000451489,"c":0.0000488483,"v":3429016.3343486972,"t":1730754000}
+{"o":0.0000488483,"h":0.0000529337,"l":0.0000407985,"c":0.0000462439,"v":3209837.6433858266,"t":1730757600}
+{"o":0.0000462439,"h":0.0000472152,"l":0.0000363618,"c":0.000042793,"v":3113551.6451184279,"t":1730761200}
+{"o":0.000042793,"h":0.0000446506,"l":0.0000405141,"c":0.0000435139,"v":1127166.2077393762,"t":1730764800}
+{"o":0.0000435139,"h":0.0000439792,"l":0.000040906,"c":0.0000424724,"v":630779.8869011814,"t":1730768400}
+{"o":0.0000424724,"h":0.0000485911,"l":0.0000420295,"c":0.0000448854,"v":1456219.0735737039,"t":1730772000}
+{"o":0.0000448854,"h":0.0000452956,"l":0.0000404216,"c":0.00004292,"v":1067456.5418927521,"t":1730775600}
+{"o":0.00004292,"h":0.0000473031,"l":0.0000408713,"c":0.0000428922,"v":1733137.5541532477,"t":1730779200}
+{"o":0.0000428922,"h":0.000043273,"l":0.0000391771,"c":0.0000418123,"v":1130957.1317456376,"t":1730782800}
+{"o":0.0000418123,"h":0.000056871,"l":0.0000413658,"c":0.0000443716,"v":2367191.9870117614,"t":1730786400}
+{"o":0.0000443716,"h":0.0000539053,"l":0.0000343018,"c":0.0000367022,"v":7056145.1114580538,"t":1730790000}
+{"o":0.0000367022,"h":0.0000406913,"l":0.0000361777,"c":0.0000396838,"v":1361742.0813641308,"t":1730793600}
+{"o":0.0000396838,"h":0.0000400909,"l":0.0000345305,"c":0.0000355625,"v":1726553.6196363508,"t":1730797200}
+{"o":0.0000355625,"h":0.0000395449,"l":0.0000355388,"c":0.0000382504,"v":1293303.977862817,"t":1730800800}
+{"o":0.0000382504,"h":0.0000653824,"l":0.0000369491,"c":0.0000558547,"v":13223403.6711032894,"t":1730804400}
+{"o":0.0000558547,"h":0.0000645858,"l":0.0000537742,"c":0.0000606707,"v":16513164.0857649781,"t":1730808000}
+{"o":0.0000606707,"h":0.0000778612,"l":0.0000584447,"c":0.0000692536,"v":10389019.4080207683,"t":1730811600}
+{"o":0.0000692536,"h":0.0000858961,"l":0.0000552508,"c":0.0000629159,"v":8399796.8384793103,"t":1730815200}
+{"o":0.0000629159,"h":0.000083635,"l":0.0000564901,"c":0.0000743817,"v":7341285.3758637067,"t":1730818800}
+{"o":0.0000743817,"h":0.0000799198,"l":0.0000568508,"c":0.000065893,"v":5735818.6611407893,"t":1730822400}
+{"o":0.000065893,"h":0.0000807075,"l":0.000061638,"c":0.000072597,"v":6314811.7776099732,"t":1730826000}
+{"o":0.000072597,"h":0.0000799143,"l":0.0000648055,"c":0.0000734104,"v":5111175.1323628956,"t":1730829600}
+{"o":0.0000734104,"h":0.0000851618,"l":0.000066804,"c":0.0000688942,"v":5574811.7821567422,"t":1730833200}
+{"o":0.0000688942,"h":0.0000702353,"l":0.0000505574,"c":0.0000607889,"v":7448345.8798358943,"t":1730836800}
+{"o":0.0000607889,"h":0.0000966146,"l":0.0000605564,"c":0.0000834551,"v":9050950.9539260399,"t":1730840400}
+{"o":0.0000834551,"h":0.0000858261,"l":0.0000641143,"c":0.0000765659,"v":4029876.9046462253,"t":1730844000}
+{"o":0.0000765659,"h":0.0000885964,"l":0.0000719039,"c":0.0000819303,"v":4520728.253563704,"t":1730847600}
+{"o":0.0000819303,"h":0.0000934363,"l":0.0000302944,"c":0.0000462776,"v":27748356.8851862177,"t":1730851200}
+{"o":0.0000462776,"h":0.0000578289,"l":0.0000417413,"c":0.0000469516,"v":9789015.5540625639,"t":1730854800}
+{"o":0.0000469516,"h":0.0000497518,"l":0.0000230072,"c":0.0000244735,"v":14849165.6430016924,"t":1730858400}
+{"o":0.0000244735,"h":0.0000250188,"l":0.0000088182,"c":0.0000121328,"v":39992380.2362978458,"t":1730862000}
+{"o":0.0000121328,"h":0.000016636,"l":0.000007758,"c":0.0000088909,"v":31661327.5856751427,"t":1730865600}
+{"o":0.0000088909,"h":0.0000100472,"l":0.0000046641,"c":0.0000047247,"v":41354040.8001126572,"t":1730869200}
+{"o":0.0000047247,"h":0.0000049319,"l":0.0000027572,"c":0.0000033868,"v":26003890.023143243,"t":1730872800}
+{"o":0.0000033868,"h":0.0000037588,"l":0.0000019027,"c":0.0000021772,"v":25837234.8806002401,"t":1730876400}
+{"o":0.0000021772,"h":0.0000028185,"l":0.0000021165,"c":0.0000025546,"v":17933272.1105403565,"t":1730880000}
+{"o":0.0000025546,"h":0.0000034582,"l":0.0000019368,"c":0.0000019538,"v":18040944.3807993941,"t":1730883600}
+{"o":0.0000019538,"h":0.0000021013,"l":0.0000017539,"c":0.0000017886,"v":7919806.3709477074,"t":1730887200}
+{"o":0.0000017886,"h":0.0000020956,"l":0.0000015967,"c":0.0000020161,"v":10387715.6465233378,"t":1730890800}
+{"o":0.0000020161,"h":0.0000020343,"l":0.0000016435,"c":0.0000016644,"v":3656523.8519046973,"t":1730894400}
+{"o":0.0000016644,"h":0.0000022799,"l":0.0000016535,"c":0.0000022618,"v":6513462.5963894268,"t":1730898000}
+{"o":0.0000022618,"h":0.0000023346,"l":0.0000018842,"c":0.0000023287,"v":8635546.5510906,"t":1730901600}
+{"o":0.0000023287,"h":0.0000028691,"l":0.000002026,"c":0.0000020519,"v":23546684.387577612,"t":1730905200}
+{"o":0.0000020519,"h":0.0000021181,"l":0.0000020203,"c":0.0000020339,"v":1268293.5397772533,"t":1730908800}
+{"o":0.0000020339,"h":0.0000021404,"l":0.0000020197,"c":0.0000021275,"v":886663.515649138,"t":1730912400}
+{"o":0.0000021275,"h":0.0000021386,"l":0.0000018014,"c":0.0000018048,"v":2545858.080206567,"t":1730916000}
+{"o":0.0000018048,"h":0.0000018233,"l":0.0000014126,"c":0.0000014173,"v":3994530.4112580065,"t":1730919600}
+{"o":0.0000014173,"h":0.0000014507,"l":0.000001412,"c":0.0000014337,"v":560009.2000801841,"t":1730923200}
+{"o":0.0000014337,"h":0.0000014708,"l":0.0000014036,"c":0.000001443,"v":973723.0583674001,"t":1730926800}
+{"o":0.000001443,"h":0.0000015653,"l":0.0000014314,"c":0.0000015519,"v":2816627.4158341079,"t":1730930400}
+{"o":0.0000015519,"h":0.0000015721,"l":0.0000014575,"c":0.0000014795,"v":863165.2024051491,"t":1730934000}
+{"o":0.0000014795,"h":0.0000014855,"l":0.0000014049,"c":0.0000014061,"v":1042713.76415329,"t":1730937600}
+{"o":0.0000014061,"h":0.0000014375,"l":0.0000013163,"c":0.0000014126,"v":1771427.2358310609,"t":1730941200}
+{"o":0.0000014126,"h":0.0000014464,"l":0.000001364,"c":0.0000013674,"v":1006208.997802663,"t":1730944800}
+{"o":0.0000013674,"h":0.0000014673,"l":0.000001367,"c":0.0000014145,"v":1519874.638371086,"t":1730948400}
+{"o":0.0000014145,"h":0.0000015948,"l":0.0000014054,"c":0.0000015919,"v":2795984.7980556223,"t":1730952000}
+{"o":0.0000015919,"h":0.0000019068,"l":0.0000015878,"c":0.0000017447,"v":5684701.7786313258,"t":1730955600}
+{"o":0.0000017447,"h":0.0000017713,"l":0.0000014598,"c":0.0000014717,"v":3749849.5158757539,"t":1730959200}
+{"o":0.0000014717,"h":0.0000014853,"l":0.0000014297,"c":0.0000014343,"v":1153123.780107517,"t":1730962800}
+{"o":0.0000014343,"h":0.0000016646,"l":0.0000014219,"c":0.0000016553,"v":2660342.5020430461,"t":1730966400}
+{"o":0.0000016553,"h":0.0000016964,"l":0.0000016553,"c":0.0000016706,"v":131045.270821975,"t":1730970000}
+{"o":0.0000016706,"h":0.0000016864,"l":0.0000016376,"c":0.000001646,"v":239208.847861088,"t":1730973600}
+{"o":0.000001646,"h":0.0000016706,"l":0.0000016428,"c":0.0000016607,"v":43601.543694167,"t":1730977200}
+{"o":0.0000016607,"h":0.0000016854,"l":0.0000016351,"c":0.0000016624,"v":185941.721677896,"t":1730980800}
+{"o":0.0000016624,"h":0.0000018035,"l":0.0000016553,"c":0.0000017895,"v":1262034.246397021,"t":1730984400}
+{"o":0.0000017895,"h":0.0000018097,"l":0.0000017681,"c":0.0000017916,"v":72015.069296402,"t":1730988000}
+{"o":0.0000017916,"h":0.0000018253,"l":0.0000017445,"c":0.0000017689,"v":161301.22510179,"t":1730991600}
+{"o":0.0000017689,"h":0.0000020746,"l":0.0000017445,"c":0.0000020432,"v":4212113.4882685877,"t":1730995200}
+{"o":0.0000020432,"h":0.0000021865,"l":0.0000016743,"c":0.0000018413,"v":7597784.7590797376,"t":1730998800}
+{"o":0.0000018413,"h":0.0000020919,"l":0.0000018116,"c":0.0000020684,"v":2040597.1253734389,"t":1731002400}
+{"o":0.0000020684,"h":0.0000023414,"l":0.0000019625,"c":0.0000022394,"v":5783982.9387664469,"t":1731006000}
+{"o":0.0000022394,"h":0.0000024832,"l":0.0000022095,"c":0.0000022615,"v":3522950.3818686954,"t":1731009600}
+{"o":0.0000022615,"h":0.0000034111,"l":0.0000021822,"c":0.0000033893,"v":11470665.1694870554,"t":1731013200}
+{"o":0.0000033893,"h":0.0000040328,"l":0.0000033066,"c":0.0000033451,"v":6948763.0857189568,"t":1731016800}
+{"o":0.0000033451,"h":0.0000034117,"l":0.0000033134,"c":0.0000033622,"v":267247.553503533,"t":1731020400}
+{"o":0.0000033622,"h":0.0000034462,"l":0.0000025063,"c":0.0000025482,"v":4194821.4831671743,"t":1731024000}
+{"o":0.0000025482,"h":0.0000025625,"l":0.0000022066,"c":0.0000022275,"v":1716224.0163749631,"t":1731027600}
+{"o":0.0000022275,"h":0.000002346,"l":0.0000022251,"c":0.0000023422,"v":1032660.6560370841,"t":1731031200}
+{"o":0.0000023422,"h":0.0000025043,"l":0.0000023115,"c":0.0000024724,"v":732535.7118928679,"t":1731034800}
+{"o":0.0000024724,"h":0.0000032815,"l":0.0000024606,"c":0.0000030368,"v":6573631.9869083995,"t":1731038400}
+{"o":0.0000030368,"h":0.0000030402,"l":0.0000029633,"c":0.0000029892,"v":66070.205517771,"t":1731042000}
+{"o":0.0000029892,"h":0.0000030449,"l":0.0000028684,"c":0.000002882,"v":1037906.3106978459,"t":1731045600}
+{"o":0.000002882,"h":0.0000030751,"l":0.0000027133,"c":0.0000027176,"v":2353800.0021488816,"t":1731049200}
+{"o":0.0000027176,"h":0.0000028876,"l":0.0000027175,"c":0.0000028646,"v":711248.180517688,"t":1731052800}
+{"o":0.0000028646,"h":0.0000029771,"l":0.0000028054,"c":0.0000029275,"v":920129.0214798539,"t":1731056400}
+{"o":0.0000029275,"h":0.0000030894,"l":0.0000028877,"c":0.000003051,"v":750142.8343909571,"t":1731060000}
+{"o":0.000003051,"h":0.0000048195,"l":0.0000030283,"c":0.0000036118,"v":14722070.3502998743,"t":1731063600}
+{"o":0.0000036118,"h":0.0000036702,"l":0.0000035793,"c":0.0000036273,"v":443193.7889224791,"t":1731067200}
+{"o":0.0000036273,"h":0.0000037441,"l":0.0000034505,"c":0.0000036044,"v":1588998.6251043549,"t":1731070800}
+{"o":0.0000036044,"h":0.000003772,"l":0.0000034254,"c":0.0000035178,"v":1700237.66972945,"t":1731074400}
+{"o":0.0000035178,"h":0.0000036369,"l":0.0000033536,"c":0.0000033782,"v":1454700.5653958889,"t":1731078000}
+{"o":0.0000033782,"h":0.0000034485,"l":0.0000032914,"c":0.0000033908,"v":196689.659554523,"t":1731081600}
+{"o":0.0000033908,"h":0.0000034058,"l":0.0000031661,"c":0.0000031833,"v":635288.471787062,"t":1731085200}
+{"o":0.0000031833,"h":0.0000034554,"l":0.0000031379,"c":0.0000034313,"v":832355.969240676,"t":1731088800}
+{"o":0.0000034313,"h":0.0000035348,"l":0.0000033626,"c":0.0000035336,"v":597592.250784327,"t":1731092400}
+{"o":0.0000035336,"h":0.0000037663,"l":0.0000034481,"c":0.0000036478,"v":1902412.6220942391,"t":1731096000}
+{"o":0.0000036478,"h":0.000003961,"l":0.0000036192,"c":0.0000039291,"v":1105124.8894139938,"t":1731099600}
+{"o":0.0000039291,"h":0.0000053237,"l":0.0000039119,"c":0.0000044793,"v":4621808.5903997011,"t":1731103200}
+{"o":0.0000044793,"h":0.0000049338,"l":0.0000044556,"c":0.0000048015,"v":1045317.945712678,"t":1731106800}
+{"o":0.0000048015,"h":0.0000048282,"l":0.000004001,"c":0.0000040152,"v":1886422.4340641117,"t":1731110400}
+{"o":0.0000040152,"h":0.0000040346,"l":0.0000038686,"c":0.0000038813,"v":336791.6206256431,"t":1731114000}
+{"o":0.0000038813,"h":0.0000040209,"l":0.0000038742,"c":0.0000039548,"v":188537.467956234,"t":1731117600}
+{"o":0.0000039548,"h":0.0000041643,"l":0.0000039399,"c":0.0000040972,"v":582725.439571524,"t":1731121200}
+{"o":0.0000040972,"h":0.0000041204,"l":0.0000037357,"c":0.0000037442,"v":1158782.663979819,"t":1731124800}
+{"o":0.0000037442,"h":0.0000037746,"l":0.0000036627,"c":0.0000036813,"v":305349.8840947,"t":1731128400}
+{"o":0.0000036813,"h":0.0000037131,"l":0.0000036306,"c":0.0000036601,"v":156796.449296828,"t":1731132000}
+{"o":0.0000036601,"h":0.0000036849,"l":0.0000036228,"c":0.0000036431,"v":103344.500602033,"t":1731135600}
+{"o":0.0000036431,"h":0.0000036478,"l":0.0000028605,"c":0.0000030201,"v":4423356.0732913883,"t":1731139200}
+{"o":0.0000030201,"h":0.0000032357,"l":0.0000030035,"c":0.0000030796,"v":2160939.765988362,"t":1731142800}
+{"o":0.0000030796,"h":0.0000030842,"l":0.0000028941,"c":0.0000029014,"v":195514.73683264,"t":1731146400}
+{"o":0.0000029014,"h":0.0000029232,"l":0.000002436,"c":0.0000024712,"v":3335027.4588385723,"t":1731150000}
+{"o":0.0000024712,"h":0.0000026816,"l":0.0000024677,"c":0.0000026811,"v":1041382.888447336,"t":1731153600}
+{"o":0.0000026811,"h":0.0000026894,"l":0.0000025299,"c":0.0000026729,"v":2078484.0565038836,"t":1731157200}
+{"o":0.0000026729,"h":0.0000027034,"l":0.0000025224,"c":0.0000025418,"v":687643.436032418,"t":1731160800}
+{"o":0.0000025418,"h":0.0000025681,"l":0.0000025086,"c":0.0000025537,"v":167681.742340993,"t":1731164400}
+{"o":0.0000025537,"h":0.0000025952,"l":0.0000025087,"c":0.0000025361,"v":201553.761084155,"t":1731168000}
+{"o":0.0000025361,"h":0.0000027356,"l":0.0000025132,"c":0.0000026929,"v":922173.9608364791,"t":1731171600}
+{"o":0.0000026929,"h":0.0000027904,"l":0.0000024371,"c":0.0000024388,"v":2020156.9138965039,"t":1731175200}
+{"o":0.0000024388,"h":0.0000024602,"l":0.0000023643,"c":0.0000023867,"v":279685.678724792,"t":1731178800}
+{"o":0.0000023867,"h":0.0000024181,"l":0.0000023636,"c":0.0000023962,"v":140333.622665607,"t":1731182400}
+{"o":0.0000023962,"h":0.0000024026,"l":0.0000022163,"c":0.0000022293,"v":1034707.178687289,"t":1731186000}
+{"o":0.0000022293,"h":0.0000022313,"l":0.00000216,"c":0.0000021609,"v":404654.523714498,"t":1731189600}
+{"o":0.0000021609,"h":0.0000021665,"l":0.0000021058,"c":0.000002127,"v":266685.74076426,"t":1731193200}
+{"o":0.000002127,"h":0.0000021398,"l":0.0000020447,"c":0.0000020719,"v":371562.8564886561,"t":1731196800}
+{"o":0.0000020719,"h":0.0000021127,"l":0.0000020434,"c":0.0000020991,"v":755147.6723458531,"t":1731200400}
+{"o":0.0000020991,"h":0.0000021426,"l":0.0000020498,"c":0.0000021128,"v":55016.85671886,"t":1731204000}
+{"o":0.0000021128,"h":0.0000021564,"l":0.0000019536,"c":0.0000019844,"v":2331203.6627789568,"t":1731207600}
+{"o":0.0000019844,"h":0.0000020422,"l":0.0000019372,"c":0.0000020025,"v":309343.489626298,"t":1731211200}
+{"o":0.0000020025,"h":0.0000020148,"l":0.0000015861,"c":0.0000017169,"v":4489255.1376504526,"t":1731214800}
+{"o":0.0000017169,"h":0.0000019647,"l":0.0000017132,"c":0.0000019555,"v":1972282.2072422642,"t":1731218400}
+{"o":0.0000019555,"h":0.0000021784,"l":0.0000019458,"c":0.0000021784,"v":2495436.895655897,"t":1731222000}
+{"o":0.0000021784,"h":0.0000022171,"l":0.0000021722,"c":0.0000021972,"v":177748.766117945,"t":1731225600}
+{"o":0.0000021972,"h":0.000002203,"l":0.0000021636,"c":0.0000021928,"v":285649.161465984,"t":1731229200}
+{"o":0.0000021928,"h":0.0000022419,"l":0.0000021747,"c":0.000002194,"v":716917.2982729439,"t":1731232800}
+{"o":0.000002194,"h":0.0000022036,"l":0.0000021645,"c":0.0000021837,"v":89335.705264291,"t":1731236400}
+{"o":0.0000021837,"h":0.0000022163,"l":0.0000021318,"c":0.0000021542,"v":95541.118766794,"t":1731240000}
+{"o":0.0000021542,"h":0.0000021602,"l":0.0000021398,"c":0.0000021407,"v":0.0,"t":1731243600}
+{"o":0.0000021407,"h":0.0000022031,"l":0.0000021129,"c":0.0000021618,"v":113800.742217753,"t":1731247200}
+{"o":0.0000021618,"h":0.0000022468,"l":0.000002104,"c":0.000002181,"v":77509.780382425,"t":1731250800}
+{"o":0.000002181,"h":0.0000022055,"l":0.0000021601,"c":0.0000021738,"v":11212.035022698,"t":1731254400}
+{"o":0.0000021738,"h":0.0000021786,"l":0.0000018437,"c":0.0000018844,"v":3085417.6221600678,"t":1731258000}
+{"o":0.0000018844,"h":0.000001892,"l":0.0000016925,"c":0.0000018745,"v":2947665.5856819414,"t":1731261600}
+{"o":0.0000018745,"h":0.0000019273,"l":0.0000018068,"c":0.0000018468,"v":410794.790886864,"t":1731265200}
+{"o":0.0000018468,"h":0.0000019034,"l":0.0000017526,"c":0.0000018141,"v":20253.403996464,"t":1731268800}
+{"o":0.0000018141,"h":0.0000018737,"l":0.0000017626,"c":0.0000018038,"v":45000.0,"t":1731272400}
+{"o":0.0000018038,"h":0.0000018455,"l":0.0000017486,"c":0.0000018126,"v":11079.199072404,"t":1731276000}
+{"o":0.0000018126,"h":0.0000028239,"l":0.000001807,"c":0.0000028024,"v":8437069.217988709,"t":1731279600}
+{"o":0.0000028024,"h":0.000002986,"l":0.0000027339,"c":0.0000027391,"v":1412153.1263343161,"t":1731283200}
+{"o":0.0000027391,"h":0.0000027548,"l":0.0000026012,"c":0.0000026261,"v":527984.730217748,"t":1731286800}
+{"o":0.0000026261,"h":0.0000027061,"l":0.000001243,"c":0.0000013147,"v":15792782.4035812728,"t":1731290400}
+{"o":0.0000013147,"h":0.0000017974,"l":0.0000013147,"c":0.0000017091,"v":8101271.7108624279,"t":1731294000}
+{"o":0.0000017091,"h":0.0000017374,"l":0.0000016789,"c":0.0000016977,"v":88104.89448286,"t":1731297600}
+{"o":0.0000016977,"h":0.0000017293,"l":0.0000016807,"c":0.0000017127,"v":277611.690664438,"t":1731301200}
+{"o":0.0000017127,"h":0.0000017887,"l":0.0000016931,"c":0.000001748,"v":240290.918099426,"t":1731304800}
+{"o":0.000001748,"h":0.0000017671,"l":0.0000016286,"c":0.0000016377,"v":1202223.7232090419,"t":1731308400}
+{"o":0.0000016377,"h":0.0000017127,"l":0.0000016233,"c":0.000001675,"v":661948.07808071,"t":1731312000}
+{"o":0.000001675,"h":0.0000017313,"l":0.000001649,"c":0.0000016736,"v":212530.818737215,"t":1731315600}
+{"o":0.0000016736,"h":0.0000017337,"l":0.0000016253,"c":0.0000016815,"v":147350.381798794,"t":1731319200}
+{"o":0.0000016815,"h":0.0000018888,"l":0.0000016652,"c":0.0000018278,"v":1455496.7127452444,"t":1731322800}
+{"o":0.0000018278,"h":0.0000019819,"l":0.0000018049,"c":0.0000019338,"v":1237369.1656450438,"t":1731326400}
+{"o":0.0000019338,"h":0.0000019653,"l":0.0000018971,"c":0.000001926,"v":432705.030334193,"t":1731330000}
+{"o":0.000001926,"h":0.0000022539,"l":0.0000018804,"c":0.0000018965,"v":4025239.7667477252,"t":1731333600}
+{"o":0.0000018965,"h":0.0000019238,"l":0.00000185,"c":0.0000018754,"v":458435.2630075761,"t":1731337200}
+{"o":0.0000018754,"h":0.0000019155,"l":0.0000018442,"c":0.0000018992,"v":27967.960743686,"t":1731340800}
+{"o":0.0000018992,"h":0.0000019709,"l":0.0000018768,"c":0.0000019266,"v":598105.4396710909,"t":1731344400}
+{"o":0.0000019266,"h":0.0000019593,"l":0.000001735,"c":0.0000017382,"v":1533153.3061085499,"t":1731348000}
+{"o":0.0000017382,"h":0.0000017796,"l":0.0000017189,"c":0.0000017434,"v":44802.419946392,"t":1731351600}
+{"o":0.0000017434,"h":0.0000018022,"l":0.0000017033,"c":0.0000017552,"v":205213.580285063,"t":1731355200}
+{"o":0.0000017552,"h":0.0000018008,"l":0.0000017307,"c":0.0000017506,"v":113635.510230391,"t":1731358800}
+{"o":0.0000017506,"h":0.0000017922,"l":0.0000017186,"c":0.000001754,"v":60102.107542934,"t":1731362400}
+{"o":0.000001754,"h":0.0000017912,"l":0.0000017016,"c":0.0000017395,"v":83722.084091124,"t":1731366000}
+{"o":0.0000017395,"h":0.0000017943,"l":0.0000017183,"c":0.0000017359,"v":5000.0,"t":1731369600}
+{"o":0.0000017359,"h":0.0000017918,"l":0.0000017134,"c":0.0000017327,"v":690301.3498901711,"t":1731373200}
+{"o":0.0000017327,"h":0.0000018204,"l":0.0000017257,"c":0.0000017872,"v":644829.885096926,"t":1731376800}
+{"o":0.0000017872,"h":0.0000018002,"l":0.0000017536,"c":0.0000017561,"v":197257.604303511,"t":1731380400}
+{"o":0.0000017561,"h":0.000001801,"l":0.0000017481,"c":0.000001785,"v":19830.35712326,"t":1731384000}
+{"o":0.000001785,"h":0.0000018186,"l":0.0000017562,"c":0.0000017751,"v":88371.286421004,"t":1731387600}
+{"o":0.0000017751,"h":0.0000017796,"l":0.0000017492,"c":0.0000017584,"v":134247.8881,"t":1731391200}
+{"o":0.0000017584,"h":0.0000017853,"l":0.0000015192,"c":0.0000016444,"v":4027124.1513984115,"t":1731394800}
+{"o":0.0000016444,"h":0.0000016979,"l":0.0000016226,"c":0.0000016534,"v":292424.618594862,"t":1731398400}
+{"o":0.0000016534,"h":0.0000017288,"l":0.0000016399,"c":0.0000017141,"v":141938.975515844,"t":1731402000}
+{"o":0.0000017141,"h":0.0000018356,"l":0.0000017009,"c":0.0000017355,"v":1247356.0542132931,"t":1731405600}
+{"o":0.0000017355,"h":0.000001778,"l":0.0000017143,"c":0.0000017696,"v":14602.679933337,"t":1731409200}
+{"o":0.0000017696,"h":0.0000018093,"l":0.0000016939,"c":0.0000017338,"v":9164.354665035,"t":1731412800}
+{"o":0.0000017338,"h":0.000001819,"l":0.0000017085,"c":0.0000017597,"v":114428.1501805,"t":1731416400}
+{"o":0.0000017597,"h":0.0000017981,"l":0.0000017077,"c":0.0000017098,"v":25716.097355594,"t":1731420000}
+{"o":0.0000017098,"h":0.000001761,"l":0.0000017069,"c":0.0000017529,"v":26890.419458429,"t":1731423600}
+{"o":0.0000017529,"h":0.0000018125,"l":0.0000017285,"c":0.0000017662,"v":153363.282732119,"t":1731427200}
+{"o":0.0000017662,"h":0.00000179,"l":0.0000017408,"c":0.0000017686,"v":17934.541648167,"t":1731430800}
+{"o":0.0000017686,"h":0.0000017741,"l":0.0000017293,"c":0.0000017379,"v":0.0,"t":1731434400}
+{"o":0.0000017379,"h":0.0000017539,"l":0.0000017191,"c":0.000001738,"v":25.265006353,"t":1731438000}
+{"o":0.000001738,"h":0.0000017708,"l":0.0000017284,"c":0.0000017566,"v":31987.254060385,"t":1731441600}
+{"o":0.0000017566,"h":0.0000017856,"l":0.0000017279,"c":0.0000017546,"v":30102.047109227,"t":1731445200}
+{"o":0.0000017546,"h":0.0000017766,"l":0.0000017283,"c":0.0000017365,"v":0.0,"t":1731448800}
+{"o":0.0000017365,"h":0.0000018711,"l":0.0000017362,"c":0.0000017799,"v":1654096.808872432,"t":1731452400}
+{"o":0.0000017799,"h":0.0000017912,"l":0.0000017669,"c":0.0000017892,"v":0.0,"t":1731456000}
+{"o":0.0000017892,"h":0.0000018254,"l":0.0000017578,"c":0.0000017702,"v":427.461140242,"t":1731459600}
+{"o":0.0000017702,"h":0.0000018346,"l":0.0000017633,"c":0.0000017921,"v":12495.985623046,"t":1731463200}
+{"o":0.0000017921,"h":0.000001829,"l":0.0000017484,"c":0.0000017907,"v":40259.237876643,"t":1731466800}
+{"o":0.0000017907,"h":0.0000018123,"l":0.0000017329,"c":0.0000017363,"v":4592.430472955,"t":1731470400}
+{"o":0.0000017363,"h":0.0000018382,"l":0.0000017197,"c":0.0000018221,"v":350211.464350346,"t":1731474000}
+{"o":0.0000018221,"h":0.0000018477,"l":0.0000018054,"c":0.0000018435,"v":0.0,"t":1731477600}
+{"o":0.0000018435,"h":0.0000018494,"l":0.000001755,"c":0.000001796,"v":495255.357560572,"t":1731481200}
+{"o":0.000001796,"h":0.0000018086,"l":0.0000017781,"c":0.0000017919,"v":3157.288890441,"t":1731484800}
+{"o":0.0000017919,"h":0.0000018065,"l":0.0000017639,"c":0.000001796,"v":4611.909264154,"t":1731488400}
+{"o":0.000001796,"h":0.0000018332,"l":0.0000017782,"c":0.0000018032,"v":33080.304072794,"t":1731492000}
+{"o":0.0000018032,"h":0.0000018145,"l":0.0000017793,"c":0.0000017935,"v":10495.814692674,"t":1731495600}
+{"o":0.0000017935,"h":0.0000018134,"l":0.0000017759,"c":0.0000018002,"v":17982.704268302,"t":1731499200}
+{"o":0.0000018002,"h":0.0000018209,"l":0.0000017335,"c":0.0000017649,"v":60696.307095603,"t":1731502800}
+{"o":0.0000017649,"h":0.0000018501,"l":0.0000017278,"c":0.0000017864,"v":46275.655114498,"t":1731506400}
+{"o":0.0000017864,"h":0.0000019003,"l":0.0000017512,"c":0.0000018382,"v":762854.843234661,"t":1731510000}
+{"o":0.0000018382,"h":0.0000018713,"l":0.0000017294,"c":0.0000017592,"v":571509.550406566,"t":1731513600}
+{"o":0.0000017592,"h":0.0000017732,"l":0.0000017334,"c":0.0000017456,"v":0.0,"t":1731517200}
+{"o":0.0000017456,"h":0.0000017805,"l":0.0000016535,"c":0.0000016609,"v":924990.148126108,"t":1731520800}
+{"o":0.0000016609,"h":0.000001734,"l":0.0000015807,"c":0.0000016504,"v":272602.731241213,"t":1731524400}
+{"o":0.0000016504,"h":0.0000016887,"l":0.0000016242,"c":0.0000016528,"v":24611.576478101,"t":1731528000}
+{"o":0.0000016528,"h":0.0000016997,"l":0.0000016122,"c":0.0000016413,"v":286995.670780628,"t":1731531600}
+{"o":0.0000016413,"h":0.0000016715,"l":0.0000016077,"c":0.0000016323,"v":131059.184285899,"t":1731535200}
+{"o":0.0000016323,"h":0.0000016694,"l":0.0000016134,"c":0.0000016448,"v":76922.649194554,"t":1731538800}
+{"o":0.0000016448,"h":0.0000016745,"l":0.0000016228,"c":0.0000016417,"v":8520.078399304,"t":1731542400}
+{"o":0.0000016417,"h":0.00000165,"l":0.0000016202,"c":0.0000016202,"v":0.0,"t":1731546000}
+{"o":0.0000016202,"h":0.0000016539,"l":0.0000016127,"c":0.0000016381,"v":102578.935083115,"t":1731549600}
+{"o":0.0000016381,"h":0.000001654,"l":0.0000016042,"c":0.0000016042,"v":0.0,"t":1731553200}
+{"o":0.0000016042,"h":0.0000016465,"l":0.000001598,"c":0.0000016235,"v":13426.280975278,"t":1731556800}
+{"o":0.0000016235,"h":0.0000016444,"l":0.0000015734,"c":0.0000015884,"v":959742.0274775909,"t":1731560400}
+{"o":0.0000015884,"h":0.0000016309,"l":0.000001573,"c":0.000001621,"v":286228.017560228,"t":1731564000}
+{"o":0.000001621,"h":0.000001756,"l":0.0000015852,"c":0.0000017312,"v":1324303.2379048672,"t":1731567600}
+{"o":0.0000017312,"h":0.0000017391,"l":0.0000017046,"c":0.0000017218,"v":90479.367212867,"t":1731571200}
+{"o":0.0000017218,"h":0.0000017485,"l":0.0000016957,"c":0.0000017295,"v":187398.401585334,"t":1731574800}
+{"o":0.0000017295,"h":0.0000017669,"l":0.0000016733,"c":0.0000017093,"v":151616.752959415,"t":1731578400}
+{"o":0.0000017093,"h":0.0000017406,"l":0.0000016869,"c":0.0000017011,"v":38883.455736708,"t":1731582000}
+{"o":0.0000017011,"h":0.000001709,"l":0.0000016598,"c":0.0000016685,"v":339566.173767176,"t":1731585600}
+{"o":0.0000016685,"h":0.0000016948,"l":0.0000016382,"c":0.0000016656,"v":167558.912111658,"t":1731589200}
+{"o":0.0000016656,"h":0.0000016966,"l":0.0000015793,"c":0.0000016351,"v":437323.816144909,"t":1731592800}
+{"o":0.0000016351,"h":0.0000016451,"l":0.0000015665,"c":0.0000015892,"v":496567.155762422,"t":1731596400}
+{"o":0.0000015892,"h":0.0000016264,"l":0.0000015421,"c":0.0000015721,"v":250000.0,"t":1731600000}
+{"o":0.0000015721,"h":0.0000015915,"l":0.0000015574,"c":0.0000015704,"v":157088.040600147,"t":1731603600}
+{"o":0.0000015704,"h":0.00000158,"l":0.0000015595,"c":0.000001577,"v":0.0,"t":1731607200}
+{"o":0.000001577,"h":0.0000015783,"l":0.0000015639,"c":0.0000015687,"v":1981.776991625,"t":1731610800}
+{"o":0.0000015687,"h":0.0000015933,"l":0.0000015618,"c":0.000001576,"v":2009.563820154,"t":1731614400}
+{"o":0.000001576,"h":0.0000015884,"l":0.0000015583,"c":0.000001564,"v":305.630140561,"t":1731618000}
+{"o":0.000001564,"h":0.0000016063,"l":0.0000015534,"c":0.0000015737,"v":8446.565982167,"t":1731621600}
+{"o":0.0000015737,"h":0.0000016142,"l":0.0000015442,"c":0.0000015672,"v":11049.131508889,"t":1731625200}
+{"o":0.0000015672,"h":0.0000015899,"l":0.0000015422,"c":0.0000015852,"v":796.683768549,"t":1731628800}
+{"o":0.0000015852,"h":0.0000015968,"l":0.0000015591,"c":0.0000015676,"v":123411.86775136,"t":1731632400}
+{"o":0.0000015676,"h":0.0000015822,"l":0.0000015622,"c":0.0000015656,"v":0.0,"t":1731636000}
+{"o":0.0000015656,"h":0.0000015753,"l":0.0000015614,"c":0.0000015741,"v":20.0,"t":1731639600}
+{"o":0.0000015741,"h":0.0000016201,"l":0.000001562,"c":0.00000161,"v":706644.2120358361,"t":1731643200}
+{"o":0.00000161,"h":0.0000016305,"l":0.0000015872,"c":0.0000016021,"v":40273.618829866,"t":1731646800}
+{"o":0.0000016021,"h":0.0000016226,"l":0.0000015883,"c":0.0000016128,"v":47153.909246251,"t":1731650400}
+{"o":0.0000016128,"h":0.0000016233,"l":0.0000016065,"c":0.0000016233,"v":439.373877106,"t":1731654000}
+{"o":0.0000016233,"h":0.0000016421,"l":0.0000016068,"c":0.000001615,"v":13633.479527471,"t":1731657600}
+{"o":0.000001615,"h":0.0000016314,"l":0.000001599,"c":0.0000016161,"v":35400.228307532,"t":1731661200}
+{"o":0.0000016161,"h":0.0000016208,"l":0.0000016074,"c":0.0000016122,"v":810.869825854,"t":1731664800}
+{"o":0.0000016122,"h":0.0000016227,"l":0.0000016069,"c":0.0000016127,"v":18880.167258943,"t":1731668400}
+{"o":0.0000016127,"h":0.0000016184,"l":0.0000015978,"c":0.000001606,"v":41570.1026,"t":1731672000}
+{"o":0.000001606,"h":0.0000016126,"l":0.000001599,"c":0.0000016005,"v":0.0,"t":1731675600}
+{"o":0.0000016005,"h":0.0000016352,"l":0.0000015871,"c":0.0000016224,"v":23878.294321031,"t":1731679200}
+{"o":0.0000016224,"h":0.0000016594,"l":0.0000015874,"c":0.0000016125,"v":2948.985998942,"t":1731682800}
+{"o":0.0000016125,"h":0.0000016351,"l":0.0000015851,"c":0.0000016188,"v":355190.092786303,"t":1731686400}
+{"o":0.0000016188,"h":0.0000016495,"l":0.0000015954,"c":0.0000016376,"v":121427.73336466,"t":1731690000}
+{"o":0.0000016376,"h":0.0000016519,"l":0.0000016329,"c":0.0000016399,"v":0.0,"t":1731693600}
+{"o":0.0000016399,"h":0.0000016492,"l":0.0000015999,"c":0.0000016088,"v":709954.192997116,"t":1731697200}
+{"o":0.0000016088,"h":0.0000016188,"l":0.0000015658,"c":0.0000015689,"v":302984.808119322,"t":1731700800}
+{"o":0.0000015689,"h":0.0000015941,"l":0.0000015449,"c":0.0000015697,"v":21888.978140979,"t":1731704400}
+{"o":0.0000015697,"h":0.0000015793,"l":0.0000015645,"c":0.0000015753,"v":0.0,"t":1731708000}
+{"o":0.0000015753,"h":0.0000016151,"l":0.0000015593,"c":0.0000016125,"v":345278.482235849,"t":1731711600}
+{"o":0.0000016125,"h":0.0000016318,"l":0.0000015746,"c":0.0000015844,"v":434692.289817042,"t":1731715200}
+{"o":0.0000015844,"h":0.0000015949,"l":0.0000015711,"c":0.0000015834,"v":172983.701601401,"t":1731718800}
+{"o":0.0000015834,"h":0.0000015861,"l":0.0000015731,"c":0.0000015814,"v":0.0,"t":1731722400}
+{"o":0.0000015814,"h":0.0000015858,"l":0.0000015611,"c":0.000001567,"v":178949.748937723,"t":1731726000}
+{"o":0.000001567,"h":0.0000015781,"l":0.0000015636,"c":0.0000015772,"v":0.0,"t":1731729600}
+{"o":0.0000015772,"h":0.0000015839,"l":0.000001563,"c":0.0000015729,"v":63557.924024969,"t":1731733200}
+{"o":0.0000015729,"h":0.0000015931,"l":0.0000015729,"c":0.0000015914,"v":149337.637718658,"t":1731736800}
+{"o":0.0000015914,"h":0.0000015933,"l":0.0000015778,"c":0.0000015869,"v":2739.544742802,"t":1731740400}
+{"o":0.0000015869,"h":0.0000015933,"l":0.0000015817,"c":0.0000015846,"v":0.0,"t":1731744000}
+{"o":0.0000015846,"h":0.0000015975,"l":0.0000015805,"c":0.0000015975,"v":0.0,"t":1731747600}
+{"o":0.0000015975,"h":0.0000015986,"l":0.0000015857,"c":0.0000015915,"v":0.0,"t":1731751200}
+{"o":0.0000015915,"h":0.000001604,"l":0.0000015871,"c":0.0000015871,"v":287.768678367,"t":1731754800}
+{"o":0.0000015871,"h":0.0000016064,"l":0.0000015668,"c":0.0000015849,"v":0.0,"t":1731758400}
+{"o":0.0000015849,"h":0.0000016099,"l":0.0000015307,"c":0.0000015537,"v":919517.870314357,"t":1731762000}
+{"o":0.0000015537,"h":0.0000015628,"l":0.0000014976,"c":0.0000015139,"v":94224.031380252,"t":1731765600}
+{"o":0.0000015139,"h":0.000001545,"l":0.0000015106,"c":0.0000015362,"v":348407.460254138,"t":1731769200}
+{"o":0.0000015362,"h":0.0000015479,"l":0.0000015247,"c":0.0000015392,"v":55749.051093696,"t":1731772800}
+{"o":0.0000015392,"h":0.0000015448,"l":0.0000015191,"c":0.0000015243,"v":145231.192978426,"t":1731776400}
+{"o":0.0000015243,"h":0.0000015274,"l":0.0000015065,"c":0.000001512,"v":110711.78634182,"t":1731780000}
+{"o":0.000001512,"h":0.0000015167,"l":0.0000015008,"c":0.0000015131,"v":4889.804390636,"t":1731783600}
+{"o":0.0000015131,"h":0.0000015235,"l":0.0000014945,"c":0.0000015049,"v":33817.382331944,"t":1731787200}
+{"o":0.0000015049,"h":0.0000015076,"l":0.0000014774,"c":0.0000014834,"v":489146.703750261,"t":1731790800}
+{"o":0.0000014834,"h":0.0000015018,"l":0.0000014457,"c":0.000001467,"v":967.891148016,"t":1731794400}
+{"o":0.000001467,"h":0.0000014684,"l":0.0000014534,"c":0.0000014569,"v":0.0,"t":1731798000}
+{"o":0.0000014569,"h":0.000001458,"l":0.0000014382,"c":0.0000014442,"v":0.0,"t":1731801600}
+{"o":0.0000014442,"h":0.0000014668,"l":0.0000014321,"c":0.0000014545,"v":0.0,"t":1731805200}
+{"o":0.0000014545,"h":0.0000014817,"l":0.0000014462,"c":0.0000014539,"v":0.0,"t":1731808800}
+{"o":0.0000014539,"h":0.0000014651,"l":0.0000014194,"c":0.0000014237,"v":49223.367197648,"t":1731812400}
+{"o":0.0000014237,"h":0.0000014855,"l":0.0000013369,"c":0.0000014007,"v":1534.883889411,"t":1731816000}
+{"o":0.0000014007,"h":0.0000014878,"l":0.0000013744,"c":0.0000014726,"v":146405.24844361,"t":1731819600}
+{"o":0.0000014726,"h":0.000001479,"l":0.0000014498,"c":0.0000014521,"v":290448.159693118,"t":1731823200}
+{"o":0.0000014521,"h":0.0000014703,"l":0.00000143,"c":0.0000014454,"v":2515.182087665,"t":1731826800}
+{"o":0.0000014454,"h":0.0000014507,"l":0.000001417,"c":0.0000014473,"v":5100.338487651,"t":1731830400}
+{"o":0.0000014473,"h":0.0000014597,"l":0.0000014416,"c":0.0000014446,"v":0.0,"t":1731834000}
+{"o":0.0000014446,"h":0.000001449,"l":0.0000014273,"c":0.0000014313,"v":0.0,"t":1731837600}
+{"o":0.0000014313,"h":0.0000014678,"l":0.0000014179,"c":0.0000014578,"v":1039.216449065,"t":1731841200}
+{"o":0.0000322828,"h":0.0000326827,"l":0.0000322472,"c":0.0000322828,"v":6134.445436488,"t":1724644800}
+{"o":0.0000322828,"h":0.0000329765,"l":0.0000322668,"c":0.0000329544,"v":31650.210261408,"t":1724648400}
+{"o":0.0000329544,"h":0.0000332588,"l":0.0000327025,"c":0.0000328568,"v":38834.430994504,"t":1724652000}
+{"o":0.0000328568,"h":0.0000344578,"l":0.0000327027,"c":0.0000342921,"v":119836.556377208,"t":1724655600}
+{"o":0.0000342921,"h":0.0000344109,"l":0.0000336053,"c":0.0000338012,"v":38586.182114,"t":1724659200}
+{"o":0.0000338012,"h":0.0000340783,"l":0.0000334967,"c":0.0000335094,"v":2500.0,"t":1724662800}
+{"o":0.0000335094,"h":0.0000335646,"l":0.000033192,"c":0.000033377,"v":0.0,"t":1724666400}
+{"o":0.000033377,"h":0.0000340814,"l":0.0000332411,"c":0.0000336489,"v":12212.627998548,"t":1724670000}
+{"o":0.0000336489,"h":0.0000342039,"l":0.0000333105,"c":0.0000336931,"v":12325.734420582,"t":1724673600}
+{"o":0.0000336931,"h":0.0000353607,"l":0.000033427,"c":0.0000349242,"v":157189.685939445,"t":1724677200}
+{"o":0.0000349242,"h":0.0000361587,"l":0.0000335485,"c":0.0000347267,"v":79260.227718964,"t":1724680800}
+{"o":0.0000347267,"h":0.0000350192,"l":0.0000341987,"c":0.0000343498,"v":23867.8264,"t":1724684400}
+{"o":0.0000343498,"h":0.0000345004,"l":0.0000340237,"c":0.0000343197,"v":4841.759816484,"t":1724688000}
+{"o":0.0000343197,"h":0.0000349209,"l":0.0000340693,"c":0.0000343679,"v":27359.223283238,"t":1724691600}
+{"o":0.0000343679,"h":0.0000347846,"l":0.0000339533,"c":0.0000342345,"v":1853.304210982,"t":1724695200}
+{"o":0.0000342345,"h":0.0000382307,"l":0.0000341005,"c":0.0000381312,"v":312358.306038429,"t":1724698800}
+{"o":0.0000381312,"h":0.0000387861,"l":0.0000378202,"c":0.0000384163,"v":86671.556786848,"t":1724702400}
+{"o":0.0000384163,"h":0.0000390121,"l":0.0000303021,"c":0.0000307357,"v":676012.320269836,"t":1724706000}
+{"o":0.0000307357,"h":0.000033193,"l":0.0000305935,"c":0.0000315798,"v":366458.561976731,"t":1724709600}
+{"o":0.0000315798,"h":0.0000320068,"l":0.000031407,"c":0.0000318009,"v":27525.867170932,"t":1724713200}
+{"o":0.0000318009,"h":0.0000320329,"l":0.000030045,"c":0.0000303019,"v":204912.271981914,"t":1724716800}
+{"o":0.0000303019,"h":0.0000306289,"l":0.000030041,"c":0.0000304229,"v":7528.986798252,"t":1724720400}
+{"o":0.0000304229,"h":0.0000306066,"l":0.0000302591,"c":0.0000304912,"v":7542.02898631,"t":1724724000}
+{"o":0.0000304912,"h":0.0000308135,"l":0.0000302878,"c":0.0000305918,"v":10815.918101773,"t":1724727600}
+{"o":0.0000305918,"h":0.0000307076,"l":0.0000295779,"c":0.0000297679,"v":100362.16118846,"t":1724731200}
+{"o":0.0000297679,"h":0.0000298927,"l":0.0000295556,"c":0.0000297347,"v":3199.123640142,"t":1724734800}
+{"o":0.0000297347,"h":0.0000300724,"l":0.000029664,"c":0.0000299037,"v":23014.976397883,"t":1724738400}
+{"o":0.0000299037,"h":0.0000301163,"l":0.0000296892,"c":0.0000298178,"v":15802.290246798,"t":1724742000}
+{"o":0.0000298178,"h":0.0000303422,"l":0.0000289126,"c":0.0000291158,"v":238588.302493128,"t":1724745600}
+{"o":0.0000291158,"h":0.000029258,"l":0.0000280645,"c":0.0000283364,"v":59233.909267481,"t":1724749200}
+{"o":0.0000283364,"h":0.0000295501,"l":0.0000279208,"c":0.0000295092,"v":241034.736697324,"t":1724752800}
+{"o":0.0000295092,"h":0.0000306257,"l":0.0000292687,"c":0.0000303408,"v":7703.980244255,"t":1724756400}
+{"o":0.0000303408,"h":0.0000306388,"l":0.0000301328,"c":0.0000301693,"v":2445.556873193,"t":1724760000}
+{"o":0.0000301693,"h":0.0000303272,"l":0.000029667,"c":0.00002996,"v":61184.072349239,"t":1724763600}
+{"o":0.00002996,"h":0.0000301248,"l":0.0000294196,"c":0.0000299902,"v":18276.493367176,"t":1724767200}
+{"o":0.0000299902,"h":0.0000347808,"l":0.0000294348,"c":0.0000324987,"v":769436.354652331,"t":1724770800}
+{"o":0.0000324987,"h":0.0000332906,"l":0.0000321617,"c":0.0000332104,"v":30316.675210086,"t":1724774400}
+{"o":0.0000332104,"h":0.0000332454,"l":0.0000329176,"c":0.0000329256,"v":0.0,"t":1724778000}
+{"o":0.0000329256,"h":0.000033261,"l":0.0000327947,"c":0.0000330293,"v":1507.754287948,"t":1724781600}
+{"o":0.0000330293,"h":0.000033249,"l":0.000032835,"c":0.0000330157,"v":10732.626890498,"t":1724785200}
+{"o":0.0000330157,"h":0.0000333027,"l":0.0000329896,"c":0.0000332861,"v":1207.548061298,"t":1724788800}
+{"o":0.0000332861,"h":0.0000347631,"l":0.0000301391,"c":0.0000311419,"v":288395.186879768,"t":1724792400}
+{"o":0.0000311419,"h":0.0000349798,"l":0.0000286432,"c":0.0000341111,"v":975136.4294569211,"t":1724796000}
+{"o":0.0000341111,"h":0.0000349413,"l":0.0000338797,"c":0.0000345624,"v":61440.935810008,"t":1724799600}
+{"o":0.0000345624,"h":0.0000349096,"l":0.0000345378,"c":0.0000347684,"v":0.0,"t":1724803200}
+{"o":0.0000347684,"h":0.000034945,"l":0.0000344765,"c":0.0000345714,"v":19976.370634191,"t":1724806800}
+{"o":0.0000345714,"h":0.0000352323,"l":0.000034553,"c":0.0000349915,"v":29183.022005328,"t":1724810400}
+{"o":0.0000349915,"h":0.000035251,"l":0.0000346291,"c":0.000034872,"v":7262.009653596,"t":1724814000}
+{"o":0.000034872,"h":0.0000353474,"l":0.0000348401,"c":0.0000353108,"v":24916.038062829,"t":1724817600}
+{"o":0.0000353108,"h":0.0000354819,"l":0.0000349176,"c":0.000035425,"v":8501.915960421,"t":1724821200}
+{"o":0.000035425,"h":0.0000355219,"l":0.0000349229,"c":0.0000350067,"v":32719.1971731,"t":1724824800}
+{"o":0.0000350067,"h":0.0000358338,"l":0.0000341889,"c":0.0000350118,"v":21880.716593991,"t":1724828400}
+{"o":0.0000350118,"h":0.0000352906,"l":0.0000344315,"c":0.0000346063,"v":30.0,"t":1724832000}
+{"o":0.0000346063,"h":0.0000349396,"l":0.0000339091,"c":0.0000342267,"v":2478.001652994,"t":1724835600}
+{"o":0.0000342267,"h":0.0000349104,"l":0.0000342011,"c":0.000034877,"v":5347.529970131,"t":1724839200}
+{"o":0.000034877,"h":0.0000349307,"l":0.0000343214,"c":0.0000344479,"v":27264.200113309,"t":1724842800}
+{"o":0.0000344479,"h":0.000035375,"l":0.0000338902,"c":0.0000352249,"v":102141.6874827,"t":1724846400}
+{"o":0.0000352249,"h":0.0000362579,"l":0.0000351654,"c":0.0000361081,"v":11058.261465128,"t":1724850000}
+{"o":0.0000361081,"h":0.0000364217,"l":0.0000356958,"c":0.000036179,"v":0.0,"t":1724853600}
+{"o":0.000036179,"h":0.000036723,"l":0.0000354822,"c":0.0000358172,"v":25702.499621689,"t":1724857200}
+{"o":0.0000358172,"h":0.000036837,"l":0.0000343675,"c":0.0000346628,"v":101054.185137599,"t":1724860800}
+{"o":0.0000346628,"h":0.0000349829,"l":0.0000342249,"c":0.0000345254,"v":22058.057098429,"t":1724864400}
+{"o":0.0000345254,"h":0.0000348769,"l":0.0000337063,"c":0.000033723,"v":55344.339835777,"t":1724868000}
+{"o":0.000033723,"h":0.0000356952,"l":0.000033463,"c":0.0000355499,"v":98747.163477503,"t":1724871600}
+{"o":0.0000355499,"h":0.0000360796,"l":0.0000346609,"c":0.000035848,"v":36897.200963922,"t":1724875200}
+{"o":0.000035848,"h":0.0000361685,"l":0.0000353836,"c":0.0000358266,"v":2790.232294833,"t":1724878800}
+{"o":0.0000358266,"h":0.0000362083,"l":0.0000357188,"c":0.0000357339,"v":0.0,"t":1724882400}
+{"o":0.0000357339,"h":0.0000358371,"l":0.000035534,"c":0.0000356132,"v":0.0,"t":1724886000}
+{"o":0.0000356132,"h":0.0000361065,"l":0.0000353553,"c":0.0000359596,"v":9624.44252557,"t":1724889600}
+{"o":0.0000359596,"h":0.0000366202,"l":0.00003583,"c":0.0000363303,"v":61480.7359952,"t":1724893200}
+{"o":0.0000363303,"h":0.0000364597,"l":0.000036048,"c":0.0000360731,"v":9412.436268515,"t":1724896800}
+{"o":0.0000360731,"h":0.0000362901,"l":0.0000354272,"c":0.0000356475,"v":66682.18209859,"t":1724900400}
+{"o":0.0000356475,"h":0.0000356718,"l":0.0000353819,"c":0.0000354711,"v":116.709349811,"t":1724904000}
+{"o":0.0000354711,"h":0.0000355394,"l":0.0000352592,"c":0.0000352829,"v":0.0,"t":1724907600}
+{"o":0.0000352829,"h":0.0000356848,"l":0.0000350173,"c":0.0000355166,"v":7540.0088182,"t":1724911200}
+{"o":0.0000355166,"h":0.0000355777,"l":0.0000352448,"c":0.0000353322,"v":2782.865850561,"t":1724914800}
+{"o":0.0000353322,"h":0.0000353965,"l":0.0000352039,"c":0.0000352323,"v":0.0,"t":1724918400}
+{"o":0.0000352323,"h":0.0000380646,"l":0.0000350266,"c":0.0000379601,"v":205837.894216777,"t":1724922000}
+{"o":0.0000379601,"h":0.0000380524,"l":0.0000378275,"c":0.0000379916,"v":0.0,"t":1724925600}
+{"o":0.0000379916,"h":0.0000382612,"l":0.0000375313,"c":0.0000379951,"v":47814.546372405,"t":1724929200}
+{"o":0.0000379951,"h":0.0000381131,"l":0.0000375285,"c":0.0000378752,"v":16326.251799584,"t":1724932800}
+{"o":0.0000378752,"h":0.0000380839,"l":0.0000377265,"c":0.0000378025,"v":4035.056270749,"t":1724936400}
+{"o":0.0000378025,"h":0.000037997,"l":0.0000374462,"c":0.0000376494,"v":14021.499586531,"t":1724940000}
+{"o":0.0000376494,"h":0.0000382518,"l":0.000037131,"c":0.0000380406,"v":5540.308530709,"t":1724943600}
+{"o":0.0000380406,"h":0.0000386583,"l":0.0000372598,"c":0.0000379502,"v":25641.888576623,"t":1724947200}
+{"o":0.0000379502,"h":0.0000401905,"l":0.0000378346,"c":0.0000399663,"v":238454.56977582,"t":1724950800}
+{"o":0.0000399663,"h":0.0000426199,"l":0.0000356941,"c":0.0000369066,"v":718947.3689209841,"t":1724954400}
+{"o":0.0000369066,"h":0.0000377147,"l":0.000036245,"c":0.0000368427,"v":19600.393383414,"t":1724958000}
+{"o":0.0000368427,"h":0.0000376637,"l":0.0000365612,"c":0.000037404,"v":9533.936829179,"t":1724961600}
+{"o":0.000037404,"h":0.0000384763,"l":0.0000367014,"c":0.0000384478,"v":256924.013153172,"t":1724965200}
+{"o":0.0000384478,"h":0.0000394099,"l":0.000038237,"c":0.0000389261,"v":100528.822301964,"t":1724968800}
+{"o":0.0000389261,"h":0.0000390391,"l":0.0000380905,"c":0.0000385792,"v":41869.148684321,"t":1724972400}
+{"o":0.0000385792,"h":0.0000397579,"l":0.0000382781,"c":0.0000395301,"v":57073.194634794,"t":1724976000}
+{"o":0.0000395301,"h":0.0000408452,"l":0.0000394326,"c":0.0000397503,"v":148409.464133777,"t":1724979600}
+{"o":0.0000397503,"h":0.0000401773,"l":0.000039672,"c":0.0000399495,"v":279.716495729,"t":1724983200}
+{"o":0.0000399495,"h":0.000040197,"l":0.0000394151,"c":0.0000395597,"v":11520.913309921,"t":1724986800}
+{"o":0.0000395597,"h":0.0000395597,"l":0.0000392325,"c":0.0000394396,"v":0.0,"t":1724990400}
+{"o":0.0000394396,"h":0.0000400307,"l":0.0000394182,"c":0.0000397887,"v":9514.065305448,"t":1724994000}
+{"o":0.0000397887,"h":0.0000399699,"l":0.0000392412,"c":0.0000392769,"v":3890.642218536,"t":1724997600}
+{"o":0.0000392769,"h":0.0000400569,"l":0.000039202,"c":0.0000399407,"v":6877.634288092,"t":1725001200}
+{"o":0.0000399407,"h":0.0000399461,"l":0.0000395473,"c":0.0000397755,"v":10280.128422453,"t":1725004800}
+{"o":0.0000397755,"h":0.0000398209,"l":0.0000394744,"c":0.0000396422,"v":305.4041,"t":1725008400}
+{"o":0.0000396422,"h":0.0000397977,"l":0.0000395831,"c":0.0000397361,"v":0.0,"t":1725012000}
+{"o":0.0000397361,"h":0.000040047,"l":0.0000391389,"c":0.0000394333,"v":48552.252444998,"t":1725015600}
+{"o":0.0000394333,"h":0.000039481,"l":0.0000388603,"c":0.0000390795,"v":0.0,"t":1725019200}
+{"o":0.0000390795,"h":0.0000397416,"l":0.0000388951,"c":0.00003923,"v":4532.546032243,"t":1725022800}
+{"o":0.00003923,"h":0.0000404423,"l":0.0000382161,"c":0.0000395155,"v":5095.158620124,"t":1725026400}
+{"o":0.0000395155,"h":0.0000405854,"l":0.0000365614,"c":0.0000376742,"v":415692.225620252,"t":1725030000}
+{"o":0.0000376742,"h":0.0000382376,"l":0.0000372887,"c":0.0000374618,"v":19528.336674952,"t":1725033600}
+{"o":0.0000374618,"h":0.0000377789,"l":0.0000371894,"c":0.0000374481,"v":13489.013141295,"t":1725037200}
+{"o":0.0000374481,"h":0.0000380963,"l":0.0000365142,"c":0.0000373516,"v":282.071620609,"t":1725040800}
+{"o":0.0000373516,"h":0.00003796,"l":0.0000373516,"c":0.0000378312,"v":2137.123279624,"t":1725044400}
+{"o":0.0000378312,"h":0.0000379238,"l":0.0000372319,"c":0.0000373342,"v":4793.824781525,"t":1725048000}
+{"o":0.0000373342,"h":0.000038144,"l":0.0000371622,"c":0.0000380629,"v":78728.204240288,"t":1725051600}
+{"o":0.0000380629,"h":0.0000386008,"l":0.0000376425,"c":0.000038249,"v":3000.0,"t":1725055200}
+{"o":0.000038249,"h":0.0000382692,"l":0.0000379927,"c":0.0000381587,"v":0.0,"t":1725058800}
+{"o":0.0000381587,"h":0.0000386711,"l":0.0000378267,"c":0.0000385456,"v":457.204908687,"t":1725062400}
+{"o":0.0000385456,"h":0.0000400972,"l":0.0000384175,"c":0.0000385805,"v":124293.301235369,"t":1725066000}
+{"o":0.0000385805,"h":0.0000386964,"l":0.0000385305,"c":0.0000385316,"v":0.0,"t":1725069600}
+{"o":0.0000385316,"h":0.0000385719,"l":0.000038331,"c":0.0000384816,"v":0.0,"t":1725073200}
+{"o":0.0000384816,"h":0.0000387789,"l":0.0000383471,"c":0.0000386506,"v":517.571914281,"t":1725076800}
+{"o":0.0000386506,"h":0.0000389358,"l":0.0000382138,"c":0.0000384813,"v":576.638756387,"t":1725080400}
+{"o":0.0000384813,"h":0.0000385659,"l":0.0000382992,"c":0.0000384086,"v":286.5514,"t":1725084000}
+{"o":0.0000384086,"h":0.0000385626,"l":0.0000381621,"c":0.0000384702,"v":25209.467958585,"t":1725087600}
+{"o":0.0000384702,"h":0.0000389528,"l":0.0000349679,"c":0.000035453,"v":263809.954391388,"t":1725091200}
+{"o":0.000035453,"h":0.0000356397,"l":0.0000346571,"c":0.0000350457,"v":32814.575328726,"t":1725094800}
+{"o":0.0000350457,"h":0.0000356218,"l":0.0000348177,"c":0.0000354514,"v":22528.579938093,"t":1725098400}
+{"o":0.0000354514,"h":0.00003554,"l":0.0000349646,"c":0.0000353016,"v":51056.352322049,"t":1725102000}
+{"o":0.0000353016,"h":0.0000354142,"l":0.0000350551,"c":0.0000351549,"v":3306.089577059,"t":1725105600}
+{"o":0.0000351549,"h":0.0000354426,"l":0.0000350397,"c":0.0000353593,"v":394.724357991,"t":1725109200}
+{"o":0.0000353593,"h":0.0000354253,"l":0.0000351811,"c":0.0000352567,"v":7.937329872,"t":1725112800}
+{"o":0.0000352567,"h":0.0000353437,"l":0.0000350372,"c":0.0000350568,"v":328.606934789,"t":1725116400}
+{"o":0.0000350568,"h":0.0000355037,"l":0.0000350265,"c":0.0000352398,"v":28510.077853982,"t":1725120000}
+{"o":0.0000352398,"h":0.0000356144,"l":0.0000350002,"c":0.00003515,"v":10490.898123645,"t":1725123600}
+{"o":0.00003515,"h":0.0000352619,"l":0.0000349479,"c":0.0000352342,"v":0.0,"t":1725127200}
+{"o":0.0000352342,"h":0.0000354905,"l":0.0000348615,"c":0.0000353784,"v":111970.902149254,"t":1725130800}
+{"o":0.0000353784,"h":0.0000355799,"l":0.0000350727,"c":0.000035348,"v":44469.032741527,"t":1725134400}
+{"o":0.000035348,"h":0.000035795,"l":0.0000351023,"c":0.0000353596,"v":9812.492141779,"t":1725138000}
+{"o":0.0000353596,"h":0.0000392322,"l":0.0000352058,"c":0.0000381335,"v":413799.965554255,"t":1725141600}
+{"o":0.0000381335,"h":0.000038276,"l":0.0000373068,"c":0.0000374294,"v":61665.173275199,"t":1725145200}
+{"o":0.0000374294,"h":0.0000375958,"l":0.0000373536,"c":0.0000374908,"v":20.0,"t":1725148800}
+{"o":0.0000374908,"h":0.0000380822,"l":0.0000366956,"c":0.0000372187,"v":40467.013114814,"t":1725152400}
+{"o":0.0000372187,"h":0.0000375236,"l":0.0000369721,"c":0.0000369741,"v":42916.979508173,"t":1725156000}
+{"o":0.0000369741,"h":0.0000372712,"l":0.0000368397,"c":0.0000371596,"v":6100.22928515,"t":1725159600}
+{"o":0.0000371596,"h":0.0000373705,"l":0.0000371596,"c":0.0000372634,"v":0.0,"t":1725163200}
+{"o":0.0000372634,"h":0.000038025,"l":0.0000372133,"c":0.0000378766,"v":0.0,"t":1725166800}
+{"o":0.0000378766,"h":0.0000378977,"l":0.0000368726,"c":0.000036973,"v":7720.730389423,"t":1725170400}
+{"o":0.000036973,"h":0.0000374788,"l":0.0000367796,"c":0.0000372701,"v":29938.331728929,"t":1725174000}
+{"o":0.0000372701,"h":0.0000377359,"l":0.0000367078,"c":0.0000374656,"v":167063.074870844,"t":1725177600}
+{"o":0.0000374656,"h":0.0000395893,"l":0.0000372198,"c":0.000039001,"v":90350.326044746,"t":1725181200}
+{"o":0.000039001,"h":0.0000392955,"l":0.000038831,"c":0.000039103,"v":20.0,"t":1725184800}
+{"o":0.000039103,"h":0.0000418176,"l":0.0000386605,"c":0.0000392396,"v":399845.891021601,"t":1725188400}
+{"o":0.0000392396,"h":0.0000397279,"l":0.000037616,"c":0.0000379294,"v":115003.068311528,"t":1725192000}
+{"o":0.0000379294,"h":0.0000384949,"l":0.0000375492,"c":0.0000375757,"v":37899.732993494,"t":1725195600}
+{"o":0.0000375757,"h":0.0000383898,"l":0.0000372677,"c":0.0000378606,"v":1310.860195052,"t":1725199200}
+{"o":0.0000378606,"h":0.0000380884,"l":0.0000352983,"c":0.0000355282,"v":233625.168727792,"t":1725202800}
+{"o":0.0000355282,"h":0.0000390744,"l":0.0000354114,"c":0.0000389931,"v":332766.508417719,"t":1725206400}
+{"o":0.0000389931,"h":0.000039309,"l":0.0000388371,"c":0.0000390922,"v":0.0,"t":1725210000}
+{"o":0.0000390922,"h":0.0000391571,"l":0.0000383385,"c":0.0000384822,"v":0.0,"t":1725213600}
+{"o":0.0000384822,"h":0.0000404128,"l":0.0000381541,"c":0.0000399825,"v":10730.020070935,"t":1725217200}
+{"o":0.0000399825,"h":0.000040756,"l":0.0000394869,"c":0.0000398344,"v":126220.917051684,"t":1725220800}
+{"o":0.0000398344,"h":0.0000403867,"l":0.0000373533,"c":0.0000376817,"v":170046.364573679,"t":1725224400}
+{"o":0.0000376817,"h":0.0000394077,"l":0.0000360614,"c":0.0000374155,"v":31257.809087746,"t":1725228000}
+{"o":0.0000374155,"h":0.0000379039,"l":0.0000367324,"c":0.0000373016,"v":10428.612903558,"t":1725231600}
+{"o":0.0000373016,"h":0.0000375552,"l":0.0000367727,"c":0.0000371727,"v":3112.952938612,"t":1725235200}
+{"o":0.0000371727,"h":0.0000404689,"l":0.0000369289,"c":0.0000402776,"v":255002.983348477,"t":1725238800}
+{"o":0.0000402776,"h":0.0000406801,"l":0.0000399916,"c":0.0000404202,"v":0.0,"t":1725242400}
+{"o":0.0000404202,"h":0.0000408647,"l":0.0000400358,"c":0.0000405537,"v":14394.556833917,"t":1725246000}
+{"o":0.0000405537,"h":0.0000414786,"l":0.0000391641,"c":0.0000401047,"v":100000.0,"t":1725249600}
+{"o":0.0000401047,"h":0.0000402416,"l":0.0000389302,"c":0.0000391862,"v":153729.581341727,"t":1725253200}
+{"o":0.0000391862,"h":0.0000394326,"l":0.0000390019,"c":0.0000392864,"v":0.0,"t":1725256800}
+{"o":0.0000392864,"h":0.0000398832,"l":0.0000382823,"c":0.0000388051,"v":2039.443706274,"t":1725260400}
+{"o":0.0000388051,"h":0.0000393048,"l":0.0000377372,"c":0.000038509,"v":9750.865410091,"t":1725264000}
+{"o":0.000038509,"h":0.0000388471,"l":0.0000378314,"c":0.0000378732,"v":19580.62026635,"t":1725267600}
+{"o":0.0000378732,"h":0.0000392255,"l":0.0000375201,"c":0.0000390086,"v":51306.143006877,"t":1725271200}
+{"o":0.0000390086,"h":0.0000395769,"l":0.0000388184,"c":0.0000394976,"v":56554.331106501,"t":1725274800}
+{"o":0.0000394976,"h":0.0000416992,"l":0.0000392963,"c":0.0000407152,"v":360668.18235179,"t":1725278400}
+{"o":0.0000407152,"h":0.0000411627,"l":0.0000400166,"c":0.0000405233,"v":177559.490852714,"t":1725282000}
+{"o":0.0000405233,"h":0.0000407594,"l":0.0000394686,"c":0.000039591,"v":2001.316701207,"t":1725285600}
+{"o":0.000039591,"h":0.0000397494,"l":0.0000374268,"c":0.0000378234,"v":134843.847649512,"t":1725289200}
+{"o":0.0000378234,"h":0.0000380589,"l":0.0000368212,"c":0.0000372367,"v":41690.598274674,"t":1725292800}
+{"o":0.0000372367,"h":0.0000372367,"l":0.0000367538,"c":0.0000368458,"v":0.0,"t":1725296400}
+{"o":0.0000368458,"h":0.0000375938,"l":0.0000366958,"c":0.0000371835,"v":34650.281857357,"t":1725300000}
+{"o":0.0000371835,"h":0.0000373128,"l":0.0000369777,"c":0.0000371176,"v":4346.530405857,"t":1725303600}
+{"o":0.0000371176,"h":0.0000374589,"l":0.0000365123,"c":0.0000367678,"v":30059.742949608,"t":1725307200}
+{"o":0.0000367678,"h":0.0000369896,"l":0.0000361602,"c":0.0000364052,"v":69000.0,"t":1725310800}
+{"o":0.0000364052,"h":0.0000365075,"l":0.0000362039,"c":0.0000362823,"v":193.106977004,"t":1725314400}
+{"o":0.0000362823,"h":0.0000365403,"l":0.0000361288,"c":0.0000364494,"v":10000.0,"t":1725318000}
+{"o":0.0000364494,"h":0.0000366479,"l":0.0000363707,"c":0.0000364101,"v":0.0,"t":1725321600}
+{"o":0.0000364101,"h":0.0000368769,"l":0.0000362872,"c":0.0000366155,"v":40924.069243968,"t":1725325200}
+{"o":0.0000366155,"h":0.0000371681,"l":0.0000360964,"c":0.0000366772,"v":71216.881799607,"t":1725328800}
+{"o":0.0000366772,"h":0.0000367858,"l":0.0000360372,"c":0.0000362894,"v":16800.467645597,"t":1725332400}
+{"o":0.0000362894,"h":0.0000367662,"l":0.0000360961,"c":0.0000363477,"v":54534.514907368,"t":1725336000}
+{"o":0.0000363477,"h":0.0000364739,"l":0.0000362059,"c":0.0000363331,"v":16.637469755,"t":1725339600}
+{"o":0.0000363331,"h":0.0000367457,"l":0.0000361986,"c":0.0000367141,"v":24688.900334566,"t":1725343200}
+{"o":0.0000367141,"h":0.0000370245,"l":0.0000363631,"c":0.0000367723,"v":14764.396399315,"t":1725346800}
+{"o":0.0000367723,"h":0.0000373507,"l":0.0000363487,"c":0.0000367332,"v":16292.750544688,"t":1725350400}
+{"o":0.0000367332,"h":0.0000367473,"l":0.0000362122,"c":0.0000363371,"v":34568.029300183,"t":1725354000}
+{"o":0.0000363371,"h":0.0000366277,"l":0.0000358406,"c":0.0000360673,"v":74347.212005396,"t":1725357600}
+{"o":0.0000360673,"h":0.0000361402,"l":0.0000359021,"c":0.0000359629,"v":1571.821690169,"t":1725361200}
+{"o":0.0000359629,"h":0.0000364561,"l":0.0000355519,"c":0.0000362986,"v":49252.901059209,"t":1725364800}
+{"o":0.0000362986,"h":0.0000372,"l":0.000035283,"c":0.0000366945,"v":188640.659687741,"t":1725368400}
+{"o":0.0000366945,"h":0.0000371202,"l":0.0000362546,"c":0.0000369524,"v":33722.298347304,"t":1725372000}
+{"o":0.0000369524,"h":0.000037373,"l":0.0000360433,"c":0.0000363347,"v":50811.759783095,"t":1725375600}
+{"o":0.0000363347,"h":0.0000365865,"l":0.0000360161,"c":0.000036396,"v":42578.813022991,"t":1725379200}
+{"o":0.000036396,"h":0.0000364235,"l":0.0000359908,"c":0.0000363515,"v":20.0,"t":1725382800}
+{"o":0.0000363515,"h":0.0000364544,"l":0.0000351572,"c":0.0000352231,"v":113262.648571118,"t":1725386400}
+{"o":0.0000352231,"h":0.0000352804,"l":0.0000348949,"c":0.0000352384,"v":0.0,"t":1725390000}
+{"o":0.0000352384,"h":0.0000354661,"l":0.0000350662,"c":0.0000353349,"v":0.0,"t":1725393600}
+{"o":0.0000353349,"h":0.0000356773,"l":0.0000353033,"c":0.0000354521,"v":0.0,"t":1725397200}
+{"o":0.0000354521,"h":0.0000356538,"l":0.0000343491,"c":0.0000345799,"v":105855.380823582,"t":1725400800}
+{"o":0.0000345799,"h":0.0000352224,"l":0.0000336626,"c":0.0000344921,"v":22830.2098555,"t":1725404400}
+{"o":0.0000344921,"h":0.0000356227,"l":0.0000337498,"c":0.0000349039,"v":21214.435712119,"t":1725408000}
+{"o":0.0000349039,"h":0.0000360592,"l":0.0000330671,"c":0.0000333146,"v":95888.703172232,"t":1725411600}
+{"o":0.0000333146,"h":0.0000339876,"l":0.0000331283,"c":0.0000337397,"v":8896.674409418,"t":1725415200}
+{"o":0.0000337397,"h":0.0000340236,"l":0.0000335171,"c":0.0000338556,"v":23135.148829533,"t":1725418800}
+{"o":0.0000338556,"h":0.0000345673,"l":0.0000337871,"c":0.0000343012,"v":67982.324909449,"t":1725422400}
+{"o":0.0000343012,"h":0.0000348271,"l":0.0000343012,"c":0.0000347667,"v":10606.440251802,"t":1725426000}
+{"o":0.0000347667,"h":0.0000350922,"l":0.000034209,"c":0.000034713,"v":4897.271005218,"t":1725429600}
+{"o":0.000034713,"h":0.0000355508,"l":0.0000338655,"c":0.0000349689,"v":18675.261668671,"t":1725433200}
+{"o":0.0000349689,"h":0.0000354298,"l":0.0000348493,"c":0.0000353803,"v":61038.469325611,"t":1725436800}
+{"o":0.0000353803,"h":0.0000354845,"l":0.0000351086,"c":0.0000354531,"v":22728.473210349,"t":1725440400}
+{"o":0.0000354531,"h":0.0000357596,"l":0.0000350788,"c":0.0000354378,"v":2125.207691668,"t":1725444000}
+{"o":0.0000354378,"h":0.0000355536,"l":0.0000352216,"c":0.0000354464,"v":0.0,"t":1725447600}
+{"o":0.0000354464,"h":0.0000356011,"l":0.000034747,"c":0.0000349955,"v":10034.503690475,"t":1725451200}
+{"o":0.0000349955,"h":0.0000351986,"l":0.0000347756,"c":0.0000348177,"v":0.0,"t":1725454800}
+{"o":0.0000348177,"h":0.0000360292,"l":0.0000336816,"c":0.0000348752,"v":866.798935218,"t":1725458400}
+{"o":0.0000348752,"h":0.0000354178,"l":0.00003453,"c":0.0000346828,"v":3844.242471147,"t":1725462000}
+{"o":0.0000346828,"h":0.000035136,"l":0.0000343754,"c":0.0000348136,"v":185.0,"t":1725465600}
+{"o":0.0000348136,"h":0.0000354601,"l":0.0000345869,"c":0.0000349893,"v":19846.009086781,"t":1725469200}
+{"o":0.0000349893,"h":0.000034992,"l":0.0000347481,"c":0.0000348797,"v":0.0,"t":1725472800}
+{"o":0.0000348797,"h":0.0000367235,"l":0.0000346623,"c":0.0000354471,"v":643195.3407513901,"t":1725476400}
+{"o":0.0000354471,"h":0.0000363921,"l":0.0000352152,"c":0.0000361155,"v":19710.604839014,"t":1725480000}
+{"o":0.0000361155,"h":0.0000361956,"l":0.0000359608,"c":0.0000360168,"v":0.0,"t":1725483600}
+{"o":0.0000360168,"h":0.000036841,"l":0.0000359056,"c":0.0000364602,"v":30639.222747995,"t":1725487200}
+{"o":0.0000364602,"h":0.0000366904,"l":0.000036385,"c":0.0000366018,"v":0.0,"t":1725490800}
+{"o":0.0000366018,"h":0.0000367858,"l":0.0000362597,"c":0.0000367202,"v":10211.0,"t":1725494400}
+{"o":0.0000367202,"h":0.0000367202,"l":0.0000363449,"c":0.0000364655,"v":0.0,"t":1725498000}
+{"o":0.0000364655,"h":0.0000366991,"l":0.0000363805,"c":0.0000366705,"v":0.0,"t":1725501600}
+{"o":0.0000366705,"h":0.000037173,"l":0.000035353,"c":0.0000357507,"v":107929.0,"t":1725505200}
+{"o":0.0000357507,"h":0.0000358288,"l":0.0000324513,"c":0.0000334422,"v":268944.587998314,"t":1725508800}
+{"o":0.0000334422,"h":0.0000342581,"l":0.0000334056,"c":0.0000342166,"v":50217.634545201,"t":1725512400}
+{"o":0.0000342166,"h":0.0000346139,"l":0.0000334991,"c":0.0000336443,"v":63082.354700423,"t":1725516000}
+{"o":0.0000336443,"h":0.0000339542,"l":0.0000333212,"c":0.0000336672,"v":8173.799335613,"t":1725519600}
+{"o":0.0000336672,"h":0.0000340517,"l":0.0000334697,"c":0.0000337376,"v":25325.374158787,"t":1725523200}
+{"o":0.0000337376,"h":0.0000340063,"l":0.0000337115,"c":0.0000338636,"v":0.0,"t":1725526800}
+{"o":0.0000338636,"h":0.0000339865,"l":0.0000305411,"c":0.0000331585,"v":953495.5222418569,"t":1725530400}
+{"o":0.0000331585,"h":0.0000334856,"l":0.0000330018,"c":0.0000332901,"v":7291.29730393,"t":1725534000}
+{"o":0.0000332901,"h":0.0000337493,"l":0.000032973,"c":0.0000333002,"v":3694.885709457,"t":1725537600}
+{"o":0.0000333002,"h":0.0000338278,"l":0.0000329189,"c":0.0000334816,"v":22204.540691132,"t":1725541200}
+{"o":0.0000334816,"h":0.0000348124,"l":0.0000332717,"c":0.0000342674,"v":77926.257012217,"t":1725544800}
+{"o":0.0000342674,"h":0.0000348135,"l":0.0000323546,"c":0.0000327849,"v":104949.458330815,"t":1725548400}
+{"o":0.0000327849,"h":0.0000330779,"l":0.0000278299,"c":0.0000297811,"v":1001579.1160693649,"t":1725552000}
+{"o":0.0000297811,"h":0.0000344062,"l":0.0000296036,"c":0.0000341131,"v":467711.081089731,"t":1725555600}
+{"o":0.0000341131,"h":0.0000342958,"l":0.0000340189,"c":0.0000341619,"v":0.0,"t":1725559200}
+{"o":0.0000341619,"h":0.0000364431,"l":0.0000341427,"c":0.0000357236,"v":1511.254624891,"t":1725562800}
+{"o":0.0000357236,"h":0.000036294,"l":0.0000355602,"c":0.0000362092,"v":70633.587666004,"t":1725566400}
+{"o":0.0000362092,"h":0.0000364367,"l":0.0000353585,"c":0.0000356658,"v":96148.500427649,"t":1725570000}
+{"o":0.0000356658,"h":0.0000359602,"l":0.0000355539,"c":0.0000356388,"v":0.0,"t":1725573600}
+{"o":0.0000356388,"h":0.0000361037,"l":0.000035592,"c":0.0000358382,"v":15457.971764503,"t":1725577200}
+{"o":0.0000358382,"h":0.000036052,"l":0.00003368,"c":0.0000340492,"v":208646.379144581,"t":1725580800}
+{"o":0.0000340492,"h":0.000034249,"l":0.0000335744,"c":0.0000336683,"v":881.513806903,"t":1725584400}
+{"o":0.0000336683,"h":0.0000345901,"l":0.0000333538,"c":0.0000342509,"v":28426.626432823,"t":1725588000}
+{"o":0.0000342509,"h":0.000034395,"l":0.0000341667,"c":0.000034395,"v":0.0,"t":1725591600}
+{"o":0.000034395,"h":0.0000345677,"l":0.0000341533,"c":0.0000343512,"v":27203.86398934,"t":1725595200}
+{"o":0.0000343512,"h":0.0000345887,"l":0.0000329685,"c":0.0000330875,"v":201244.381827918,"t":1725598800}
+{"o":0.0000330875,"h":0.0000332193,"l":0.0000320803,"c":0.0000325113,"v":50822.014532018,"t":1725602400}
+{"o":0.0000325113,"h":0.0000335332,"l":0.0000321292,"c":0.0000326722,"v":2222.0,"t":1725606000}
+{"o":0.0000326722,"h":0.0000328398,"l":0.0000324149,"c":0.0000327142,"v":23775.540801182,"t":1725609600}
+{"o":0.0000327142,"h":0.0000331216,"l":0.0000324417,"c":0.0000328413,"v":1648.112589777,"t":1725613200}
+{"o":0.0000328413,"h":0.000033313,"l":0.0000324245,"c":0.0000330287,"v":37511.107335509,"t":1725616800}
+{"o":0.0000330287,"h":0.0000332148,"l":0.00003294,"c":0.000033037,"v":17948.4468903,"t":1725620400}
+{"o":0.000033037,"h":0.0000331804,"l":0.0000320905,"c":0.0000322245,"v":0.0,"t":1725624000}
+{"o":0.0000322245,"h":0.0000341428,"l":0.0000320524,"c":0.000033106,"v":13502.935229068,"t":1725627600}
+{"o":0.000033106,"h":0.0000338557,"l":0.000033106,"c":0.0000335818,"v":0.0,"t":1725631200}
+{"o":0.0000335818,"h":0.0000342214,"l":0.00003125,"c":0.0000318236,"v":100738.758517273,"t":1725634800}
+{"o":0.0000318236,"h":0.0000339976,"l":0.000031768,"c":0.0000333658,"v":157043.1647236281,"t":1725638400}
+{"o":0.0000333658,"h":0.0000337764,"l":0.0000322745,"c":0.0000325706,"v":119387.337295589,"t":1725642000}
+{"o":0.0000325706,"h":0.0000333014,"l":0.0000316457,"c":0.0000321654,"v":401265.0034322949,"t":1725645600}
+{"o":0.0000321654,"h":0.0000324649,"l":0.0000302978,"c":0.0000310142,"v":65674.139711494,"t":1725649200}
+{"o":0.0000310142,"h":0.0000329504,"l":0.0000300223,"c":0.0000328511,"v":335441.86408275,"t":1725652800}
+{"o":0.0000328511,"h":0.0000353244,"l":0.0000319307,"c":0.0000341573,"v":4925.419145524,"t":1725656400}
+{"o":0.0000341573,"h":0.0000346093,"l":0.0000339742,"c":0.0000343876,"v":409.029912823,"t":1725660000}
+{"o":0.0000343876,"h":0.0000347099,"l":0.0000342331,"c":0.0000345484,"v":596.88208432,"t":1725663600}
+{"o":0.0000345484,"h":0.0000347998,"l":0.000034307,"c":0.0000345916,"v":377.02101166,"t":1725667200}
+{"o":0.0000345916,"h":0.0000348153,"l":0.0000343335,"c":0.0000345172,"v":252.0,"t":1725670800}
+{"o":0.0000345172,"h":0.0000345853,"l":0.0000342797,"c":0.0000343763,"v":5800.0,"t":1725674400}
+{"o":0.0000343763,"h":0.0000344037,"l":0.0000341212,"c":0.0000342513,"v":31107.851765823,"t":1725678000}
+{"o":0.0000342513,"h":0.0000343454,"l":0.0000339668,"c":0.0000340536,"v":286.364153011,"t":1725681600}
+{"o":0.0000340536,"h":0.0000343714,"l":0.0000337593,"c":0.0000341075,"v":233.901857747,"t":1725685200}
+{"o":0.0000341075,"h":0.0000341416,"l":0.0000339586,"c":0.0000339804,"v":0.0,"t":1725688800}
+{"o":0.0000339804,"h":0.0000342564,"l":0.0000336877,"c":0.0000340318,"v":10803.024361545,"t":1725692400}
+{"o":0.0000340318,"h":0.0000342389,"l":0.0000337472,"c":0.000033837,"v":17814.842499671,"t":1725696000}
+{"o":0.000033837,"h":0.0000340104,"l":0.0000337786,"c":0.0000339232,"v":0.0,"t":1725699600}
+{"o":0.0000339232,"h":0.0000339835,"l":0.000033705,"c":0.0000339125,"v":4075.120036615,"t":1725703200}
+{"o":0.0000339125,"h":0.0000339575,"l":0.0000337638,"c":0.0000338859,"v":0.0,"t":1725706800}
+{"o":0.0000338859,"h":0.0000338859,"l":0.0000336759,"c":0.0000337793,"v":0.0,"t":1725710400}
+{"o":0.0000337793,"h":0.0000340664,"l":0.000032094,"c":0.0000322655,"v":153777.727517769,"t":1725714000}
+{"o":0.0000322655,"h":0.0000323215,"l":0.0000320555,"c":0.0000320942,"v":4822.9504,"t":1725717600}
+{"o":0.0000320942,"h":0.0000326839,"l":0.0000316986,"c":0.0000320584,"v":18848.468798248,"t":1725721200}
+{"o":0.0000320584,"h":0.000032542,"l":0.0000317892,"c":0.000032204,"v":27238.552697536,"t":1725724800}
+{"o":0.000032204,"h":0.0000324531,"l":0.0000319109,"c":0.0000321972,"v":1206.6127,"t":1725728400}
+{"o":0.0000321972,"h":0.0000323416,"l":0.0000319183,"c":0.000032008,"v":0.0,"t":1725732000}
+{"o":0.000032008,"h":0.0000320293,"l":0.0000316881,"c":0.0000318191,"v":20.0,"t":1725735600}
+{"o":0.0000318191,"h":0.0000320765,"l":0.0000317893,"c":0.0000320765,"v":0.0,"t":1725739200}
+{"o":0.0000320765,"h":0.0000324756,"l":0.0000319334,"c":0.0000324264,"v":6803.270014406,"t":1725742800}
+{"o":0.0000324264,"h":0.0000326826,"l":0.000031687,"c":0.0000318156,"v":56824.872614829,"t":1725746400}
+{"o":0.0000318156,"h":0.0000319042,"l":0.0000314571,"c":0.0000314883,"v":63.379336955,"t":1725750000}
+{"o":0.0000314883,"h":0.0000318619,"l":0.0000314319,"c":0.0000317002,"v":6994.769065732,"t":1725753600}
+{"o":0.0000317002,"h":0.000031816,"l":0.0000315168,"c":0.0000317058,"v":559.508241324,"t":1725757200}
+{"o":0.0000317058,"h":0.0000327909,"l":0.0000315823,"c":0.0000327103,"v":159211.199252871,"t":1725760800}
+{"o":0.0000327103,"h":0.0000328064,"l":0.0000326301,"c":0.0000326926,"v":0.0,"t":1725764400}
+{"o":0.0000326926,"h":0.0000334054,"l":0.0000325742,"c":0.0000332983,"v":4000.009896332,"t":1725768000}
+{"o":0.0000332983,"h":0.0000334574,"l":0.0000332219,"c":0.0000333837,"v":2960.432312665,"t":1725771600}
+{"o":0.0000333837,"h":0.0000335595,"l":0.0000332096,"c":0.0000334231,"v":59.827187441,"t":1725775200}
+{"o":0.0000334231,"h":0.000034026,"l":0.0000329823,"c":0.0000336918,"v":23169.19296787,"t":1725778800}
+{"o":0.0000336918,"h":0.0000337996,"l":0.0000336179,"c":0.0000336382,"v":0.0,"t":1725782400}
+{"o":0.0000336382,"h":0.0000337683,"l":0.0000333284,"c":0.0000337549,"v":13522.860127149,"t":1725786000}
+{"o":0.0000337549,"h":0.0000337705,"l":0.00003235,"c":0.0000323737,"v":100975.097547017,"t":1725789600}
+{"o":0.0000323737,"h":0.0000327494,"l":0.0000323022,"c":0.0000327287,"v":17226.233187181,"t":1725793200}
+{"o":0.0000327287,"h":0.0000330991,"l":0.0000267444,"c":0.0000286378,"v":955282.2565144801,"t":1725796800}
+{"o":0.0000286378,"h":0.0000294777,"l":0.00002612,"c":0.0000272176,"v":571722.2438123509,"t":1725800400}
+{"o":0.0000272176,"h":0.0000278147,"l":0.0000271844,"c":0.0000278147,"v":52370.857700345,"t":1725804000}
+{"o":0.0000278147,"h":0.0000281627,"l":0.000027689,"c":0.0000281347,"v":21300.236728443,"t":1725807600}
+{"o":0.0000281347,"h":0.0000285269,"l":0.0000272641,"c":0.0000276556,"v":153416.064857122,"t":1725811200}
+{"o":0.0000276556,"h":0.0000282023,"l":0.0000273215,"c":0.0000278573,"v":47542.331168834,"t":1725814800}
+{"o":0.0000278573,"h":0.0000283386,"l":0.0000278367,"c":0.0000281565,"v":20058.140858959,"t":1725818400}
+{"o":0.0000281565,"h":0.0000284024,"l":0.0000280028,"c":0.0000280898,"v":2196.439327294,"t":1725822000}
+{"o":0.0000280898,"h":0.0000283741,"l":0.0000280105,"c":0.0000281833,"v":20416.357280004,"t":1725825600}
+{"o":0.0000281833,"h":0.0000293245,"l":0.0000279156,"c":0.0000290195,"v":101801.617185538,"t":1725829200}
+{"o":0.0000290195,"h":0.0000296245,"l":0.0000283841,"c":0.0000292979,"v":7150.245376187,"t":1725832800}
+{"o":0.0000292979,"h":0.000029428,"l":0.0000289109,"c":0.0000291047,"v":16912.720144692,"t":1725836400}
+{"o":0.0000291047,"h":0.0000306185,"l":0.0000281926,"c":0.0000289167,"v":393830.482315142,"t":1725840000}
+{"o":0.0000289167,"h":0.0000291163,"l":0.0000272772,"c":0.0000283766,"v":415588.464812938,"t":1725843600}
+{"o":0.0000283766,"h":0.0000290534,"l":0.0000279053,"c":0.0000280373,"v":163509.389343852,"t":1725847200}
+{"o":0.0000280373,"h":0.0000283436,"l":0.0000271263,"c":0.0000272834,"v":98304.000332904,"t":1725850800}
+{"o":0.0000272834,"h":0.0000275968,"l":0.0000269002,"c":0.0000271409,"v":102735.43972743,"t":1725854400}
+{"o":0.0000271409,"h":0.0000274366,"l":0.0000267086,"c":0.0000273522,"v":407423.857360096,"t":1725858000}
+{"o":0.0000273522,"h":0.0000274866,"l":0.0000260146,"c":0.0000260373,"v":769292.798254661,"t":1725861600}
+{"o":0.0000260373,"h":0.0000265168,"l":0.0000258103,"c":0.000026268,"v":460880.48610673,"t":1725865200}
+{"o":0.000026268,"h":0.0000315309,"l":0.0000260884,"c":0.0000309833,"v":787366.9638992609,"t":1725868800}
+{"o":0.0000309833,"h":0.000031573,"l":0.0000287148,"c":0.0000290461,"v":305747.820724383,"t":1725872400}
+{"o":0.0000290461,"h":0.0000292684,"l":0.0000288481,"c":0.0000290292,"v":46666.144705566,"t":1725876000}
+{"o":0.0000290292,"h":0.0000291785,"l":0.0000287362,"c":0.0000288596,"v":13057.137503982,"t":1725879600}
+{"o":0.0000288596,"h":0.0000290609,"l":0.0000269759,"c":0.0000279148,"v":330098.605764322,"t":1725883200}
+{"o":0.0000279148,"h":0.0000295623,"l":0.0000275891,"c":0.0000287141,"v":239195.69530287,"t":1725886800}
+{"o":0.0000287141,"h":0.0000293377,"l":0.0000276519,"c":0.0000282886,"v":35972.237540945,"t":1725890400}
+{"o":0.0000282886,"h":0.0000286953,"l":0.00002797,"c":0.0000282599,"v":4278.792207404,"t":1725894000}
+{"o":0.0000282599,"h":0.0000317607,"l":0.0000271181,"c":0.0000304849,"v":605777.9014944569,"t":1725897600}
+{"o":0.0000304849,"h":0.0000305291,"l":0.0000295139,"c":0.0000297551,"v":73405.521795927,"t":1725901200}
+{"o":0.0000297551,"h":0.0000326582,"l":0.0000296209,"c":0.0000321962,"v":265656.6195509749,"t":1725904800}
+{"o":0.0000321962,"h":0.0000324802,"l":0.0000288239,"c":0.0000298257,"v":578338.9034923761,"t":1725908400}
+{"o":0.0000298257,"h":0.0000303514,"l":0.0000295989,"c":0.0000297838,"v":53094.374843046,"t":1725912000}
+{"o":0.0000297838,"h":0.0000302534,"l":0.0000292725,"c":0.0000300043,"v":6734.286840603,"t":1725915600}
+{"o":0.0000300043,"h":0.0000302679,"l":0.0000296873,"c":0.0000300915,"v":1019.599784132,"t":1725919200}
+{"o":0.0000300915,"h":0.0000301934,"l":0.0000290163,"c":0.0000292218,"v":81623.630019644,"t":1725922800}
+{"o":0.0000292218,"h":0.0000295743,"l":0.0000288036,"c":0.0000292047,"v":5650.230219247,"t":1725926400}
+{"o":0.0000292047,"h":0.0000294799,"l":0.0000285933,"c":0.0000289155,"v":39058.765067245,"t":1725930000}
+{"o":0.0000289155,"h":0.0000290304,"l":0.0000286734,"c":0.0000288987,"v":1817.505136575,"t":1725933600}
+{"o":0.0000288987,"h":0.0000292519,"l":0.0000287238,"c":0.0000289867,"v":35213.817783635,"t":1725937200}
+{"o":0.0000289867,"h":0.0000291164,"l":0.00002878,"c":0.0000289168,"v":10449.2265392,"t":1725940800}
+{"o":0.0000289168,"h":0.0000291787,"l":0.0000285642,"c":0.0000287329,"v":4954.952041598,"t":1725944400}
+{"o":0.0000287329,"h":0.0000289127,"l":0.0000287329,"c":0.0000288765,"v":0.0,"t":1725948000}
+{"o":0.0000288765,"h":0.0000291369,"l":0.0000285851,"c":0.0000288605,"v":4772.110081843,"t":1725951600}
+{"o":0.0000288605,"h":0.0000290237,"l":0.0000287524,"c":0.0000289704,"v":1281.548144207,"t":1725955200}
+{"o":0.0000289704,"h":0.0000291305,"l":0.0000287546,"c":0.0000288801,"v":1344.047490008,"t":1725958800}
+{"o":0.0000288801,"h":0.0000291258,"l":0.0000278509,"c":0.0000280895,"v":106969.819065177,"t":1725962400}
+{"o":0.0000280895,"h":0.0000281593,"l":0.0000260913,"c":0.0000261209,"v":359665.7136594401,"t":1725966000}
+{"o":0.0000261209,"h":0.0000269535,"l":0.0000260541,"c":0.0000268106,"v":127143.007040758,"t":1725969600}
+{"o":0.0000268106,"h":0.0000279165,"l":0.000026611,"c":0.0000277053,"v":142349.706768632,"t":1725973200}
+{"o":0.0000277053,"h":0.0000278455,"l":0.0000265321,"c":0.0000268644,"v":115495.670929978,"t":1725976800}
+{"o":0.0000268644,"h":0.0000294202,"l":0.0000264623,"c":0.0000290663,"v":323204.249045531,"t":1725980400}
+{"o":0.0000290663,"h":0.0000291559,"l":0.0000270585,"c":0.0000276427,"v":310630.2293195651,"t":1725984000}
+{"o":0.0000276427,"h":0.0000287173,"l":0.0000270823,"c":0.0000276464,"v":174709.274903518,"t":1725987600}
+{"o":0.0000276464,"h":0.0000280934,"l":0.0000264346,"c":0.0000266966,"v":156204.025133916,"t":1725991200}
+{"o":0.0000266966,"h":0.000026892,"l":0.000024622,"c":0.0000248065,"v":333357.4591600401,"t":1725994800}
+{"o":0.0000248065,"h":0.0000271768,"l":0.0000246274,"c":0.0000263094,"v":417580.1949504841,"t":1725998400}
+{"o":0.0000263094,"h":0.000026705,"l":0.0000260793,"c":0.0000264935,"v":49076.302541768,"t":1726002000}
+{"o":0.0000264935,"h":0.0000265415,"l":0.0000258665,"c":0.0000260494,"v":61251.327092489,"t":1726005600}
+{"o":0.0000260494,"h":0.0000356952,"l":0.0000259215,"c":0.0000282195,"v":2114825.8707938739,"t":1726009200}
+{"o":0.0000282195,"h":0.0000300053,"l":0.0000281614,"c":0.0000286886,"v":336096.662996511,"t":1726012800}
+{"o":0.0000286886,"h":0.0000309032,"l":0.0000261801,"c":0.0000279405,"v":980571.8684565369,"t":1726016400}
+{"o":0.0000279405,"h":0.0000324518,"l":0.0000151159,"c":0.0000192919,"v":10583700.0584944766,"t":1726020000}
+{"o":0.0000192919,"h":0.0000314986,"l":0.0000191846,"c":0.0000291415,"v":5262331.4385775654,"t":1726023600}
+{"o":0.0000291415,"h":0.0000297063,"l":0.00002452,"c":0.0000264861,"v":773350.4405642552,"t":1726027200}
+{"o":0.0000264861,"h":0.0000269953,"l":0.000024037,"c":0.0000243813,"v":414760.8935398469,"t":1726030800}
+{"o":0.0000243813,"h":0.0000253007,"l":0.0000221182,"c":0.0000222213,"v":717628.522086336,"t":1726034400}
+{"o":0.0000222213,"h":0.0000244938,"l":0.0000220697,"c":0.000024331,"v":361753.440278697,"t":1726038000}
+{"o":0.000024331,"h":0.0000250844,"l":0.0000241394,"c":0.0000250107,"v":127137.637781531,"t":1726041600}
+{"o":0.0000250107,"h":0.0000250547,"l":0.0000249247,"c":0.0000249771,"v":4638.070411557,"t":1726045200}
+{"o":0.0000249771,"h":0.0000254589,"l":0.0000249765,"c":0.0000251217,"v":130.678449146,"t":1726048800}
+{"o":0.0000251217,"h":0.0000252924,"l":0.0000248188,"c":0.0000250065,"v":26208.351989922,"t":1726052400}
+{"o":0.0000250065,"h":0.0000252288,"l":0.000023372,"c":0.0000237273,"v":203656.008480401,"t":1726056000}
+{"o":0.0000237273,"h":0.0000243776,"l":0.0000217346,"c":0.0000223568,"v":272571.916335481,"t":1726059600}
+{"o":0.0000223568,"h":0.0000247445,"l":0.0000221392,"c":0.0000230794,"v":775401.317672802,"t":1726063200}
+{"o":0.0000230794,"h":0.0000238093,"l":0.0000192732,"c":0.000022571,"v":2090723.1912092925,"t":1726066800}
+{"o":0.000022571,"h":0.000022695,"l":0.0000221485,"c":0.0000224217,"v":56384.687922218,"t":1726070400}
+{"o":0.0000224217,"h":0.000022571,"l":0.0000209057,"c":0.0000210842,"v":249463.618957252,"t":1726074000}
+{"o":0.0000210842,"h":0.0000228434,"l":0.0000210058,"c":0.0000225609,"v":358484.8743346,"t":1726077600}
+{"o":0.0000225609,"h":0.0000227895,"l":0.0000223662,"c":0.0000225215,"v":4715.91044367,"t":1726081200}
+{"o":0.0000225215,"h":0.0000232906,"l":0.0000224547,"c":0.0000231332,"v":92996.55863921,"t":1726084800}
+{"o":0.0000231332,"h":0.0000233798,"l":0.0000230488,"c":0.00002324,"v":45271.786705103,"t":1726088400}
+{"o":0.00002324,"h":0.000023393,"l":0.0000231497,"c":0.0000232087,"v":1156.248938525,"t":1726092000}
+{"o":0.0000232087,"h":0.0000234022,"l":0.0000223043,"c":0.0000224715,"v":166311.760697791,"t":1726095600}
+{"o":0.0000224715,"h":0.0000226776,"l":0.0000219927,"c":0.0000224681,"v":7038.685772379,"t":1726099200}
+{"o":0.0000224681,"h":0.000022576,"l":0.0000221351,"c":0.0000223249,"v":16544.648650888,"t":1726102800}
+{"o":0.0000223249,"h":0.0000230697,"l":0.0000221206,"c":0.0000228148,"v":134940.762224387,"t":1726106400}
+{"o":0.0000228148,"h":0.0000230092,"l":0.0000227165,"c":0.0000228393,"v":17324.867928975,"t":1726110000}
+{"o":0.0000228393,"h":0.0000231504,"l":0.0000225036,"c":0.0000226714,"v":82993.679125294,"t":1726113600}
+{"o":0.0000226714,"h":0.0000230574,"l":0.0000195818,"c":0.0000213201,"v":1034635.839510077,"t":1726117200}
+{"o":0.0000213201,"h":0.0000216615,"l":0.0000196971,"c":0.0000199842,"v":376392.340667346,"t":1726120800}
+{"o":0.0000199842,"h":0.0000200859,"l":0.0000197874,"c":0.0000200116,"v":106222.357240261,"t":1726124400}
+{"o":0.0000200116,"h":0.0000203756,"l":0.0000199435,"c":0.0000203491,"v":106252.473958866,"t":1726128000}
+{"o":0.0000203491,"h":0.0000206844,"l":0.0000203309,"c":0.0000206576,"v":7989.99315228,"t":1726131600}
+{"o":0.0000206576,"h":0.0000212373,"l":0.0000205238,"c":0.0000210979,"v":103238.901243063,"t":1726135200}
+{"o":0.0000210979,"h":0.0000214775,"l":0.0000209845,"c":0.0000212526,"v":28413.115614489,"t":1726138800}
+{"o":0.0000212526,"h":0.0000216792,"l":0.0000211846,"c":0.0000215337,"v":38646.111147229,"t":1726142400}
+{"o":0.0000215337,"h":0.0000217075,"l":0.0000207207,"c":0.0000209102,"v":119734.956687684,"t":1726146000}
+{"o":0.0000209102,"h":0.0000209614,"l":0.0000137617,"c":0.0000167054,"v":5123823.5409116605,"t":1726149600}
+{"o":0.0000167054,"h":0.0000184295,"l":0.0000165383,"c":0.0000174768,"v":1083780.1798191681,"t":1726153200}
+{"o":0.0000174768,"h":0.0000183681,"l":0.0000172005,"c":0.0000174341,"v":699476.4092082729,"t":1726156800}
+{"o":0.0000174341,"h":0.0000175078,"l":0.0000157843,"c":0.0000158017,"v":471441.189850087,"t":1726160400}
+{"o":0.0000158017,"h":0.0000159465,"l":0.000014914,"c":0.0000154372,"v":556186.2280945788,"t":1726164000}
+{"o":0.0000154372,"h":0.0000156522,"l":0.0000153671,"c":0.0000155749,"v":43462.211953396,"t":1726167600}
+{"o":0.0000155749,"h":0.0000163359,"l":0.0000154418,"c":0.0000161419,"v":168555.662603019,"t":1726171200}
+{"o":0.0000161419,"h":0.0000169915,"l":0.0000138217,"c":0.000013927,"v":1579213.2829437952,"t":1726174800}
+{"o":0.000013927,"h":0.000014071,"l":0.0000135755,"c":0.000013978,"v":225407.295935871,"t":1726178400}
+{"o":0.000013978,"h":0.0000150152,"l":0.0000139693,"c":0.0000149935,"v":311821.961946241,"t":1726182000}
+{"o":0.0000149935,"h":0.0000152956,"l":0.0000149733,"c":0.0000151603,"v":117876.202463133,"t":1726185600}
+{"o":0.0000151603,"h":0.00001589,"l":0.0000149716,"c":0.0000158332,"v":209177.335708944,"t":1726189200}
+{"o":0.0000158332,"h":0.0000166456,"l":0.0000158017,"c":0.0000166033,"v":222015.584605715,"t":1726192800}
+{"o":0.0000166033,"h":0.0000168606,"l":0.0000165723,"c":0.0000168538,"v":62710.730911191,"t":1726196400}
+{"o":0.0000168538,"h":0.0000178812,"l":0.0000168062,"c":0.0000172566,"v":490831.893305638,"t":1726200000}
+{"o":0.0000172566,"h":0.0000172603,"l":0.0000155092,"c":0.0000155219,"v":588424.784928628,"t":1726203600}
+{"o":0.0000155219,"h":0.0000156334,"l":0.0000149665,"c":0.0000151548,"v":18375.067784418,"t":1726207200}
+{"o":0.0000151548,"h":0.000016317,"l":0.0000150596,"c":0.0000162182,"v":322905.157497978,"t":1726210800}
+{"o":0.0000162182,"h":0.0000163826,"l":0.0000161612,"c":0.0000162577,"v":15414.075106005,"t":1726214400}
+{"o":0.0000162577,"h":0.0000166071,"l":0.0000161845,"c":0.0000165307,"v":100241.001250051,"t":1726218000}
+{"o":0.0000165307,"h":0.0000167816,"l":0.0000164182,"c":0.0000165753,"v":19048.017368669,"t":1726221600}
+{"o":0.0000165753,"h":0.0000167774,"l":0.00001619,"c":0.0000164619,"v":53847.041591384,"t":1726225200}
+{"o":0.0000164619,"h":0.0000165759,"l":0.0000153725,"c":0.0000154786,"v":264206.531691736,"t":1726228800}
+{"o":0.0000154786,"h":0.0000174184,"l":0.000015415,"c":0.0000170753,"v":603885.213434395,"t":1726232400}
+{"o":0.0000170753,"h":0.0000175364,"l":0.0000168844,"c":0.0000172182,"v":58973.084335603,"t":1726236000}
+{"o":0.0000172182,"h":0.0000174518,"l":0.0000156253,"c":0.0000170833,"v":441410.0215755471,"t":1726239600}
+{"o":0.0000170833,"h":0.0000172577,"l":0.0000167511,"c":0.0000170214,"v":34095.411762263,"t":1726243200}
+{"o":0.0000170214,"h":0.0000170991,"l":0.0000167823,"c":0.0000169811,"v":22851.493066451,"t":1726246800}
+{"o":0.0000169811,"h":0.0000191737,"l":0.0000168114,"c":0.0000190374,"v":532286.461597075,"t":1726250400}
+{"o":0.0000190374,"h":0.000019164,"l":0.0000164694,"c":0.0000164982,"v":1482798.3019833812,"t":1726254000}
+{"o":0.0000164982,"h":0.0000169998,"l":0.0000164014,"c":0.0000168707,"v":89862.244382192,"t":1726257600}
+{"o":0.0000168707,"h":0.0000170382,"l":0.000013107,"c":0.0000141587,"v":1492544.392510124,"t":1726261200}
+{"o":0.0000141587,"h":0.0000143209,"l":0.0000140177,"c":0.0000141918,"v":53667.643106474,"t":1726264800}
+{"o":0.0000141918,"h":0.0000142946,"l":0.0000121296,"c":0.0000127264,"v":1593131.2493700569,"t":1726268400}
+{"o":0.0000127264,"h":0.000014001,"l":0.0000126934,"c":0.0000139934,"v":478990.7656593891,"t":1726272000}
+{"o":0.0000139934,"h":0.0000142163,"l":0.0000138446,"c":0.0000141396,"v":66099.306193215,"t":1726275600}
+{"o":0.0000141396,"h":0.0000141967,"l":0.0000140127,"c":0.0000140981,"v":31729.51633638,"t":1726279200}
+{"o":0.0000140981,"h":0.0000142323,"l":0.0000139276,"c":0.0000141768,"v":12706.322602323,"t":1726282800}
+{"o":0.0000141768,"h":0.000014237,"l":0.0000141026,"c":0.0000142244,"v":30437.050638562,"t":1726286400}
+{"o":0.0000142244,"h":0.0000143731,"l":0.0000128191,"c":0.0000130837,"v":972739.397185398,"t":1726290000}
+{"o":0.0000130837,"h":0.0000151371,"l":0.0000130584,"c":0.0000148766,"v":790568.6392648192,"t":1726293600}
+{"o":0.0000148766,"h":0.0000150195,"l":0.0000147601,"c":0.0000148152,"v":141562.757337074,"t":1726297200}
+{"o":0.0000148152,"h":0.0000149059,"l":0.0000147126,"c":0.0000148011,"v":22199.742083462,"t":1726300800}
+{"o":0.0000148011,"h":0.0000149404,"l":0.0000146824,"c":0.0000147925,"v":33336.527675145,"t":1726304400}
+{"o":0.0000147925,"h":0.000014866,"l":0.0000144593,"c":0.0000145002,"v":205802.30638785,"t":1726308000}
+{"o":0.0000145002,"h":0.00001457,"l":0.0000142112,"c":0.0000142536,"v":8524.342417832,"t":1726311600}
+{"o":0.0000142536,"h":0.0000146735,"l":0.0000141805,"c":0.0000146198,"v":114996.773237346,"t":1726315200}
+{"o":0.0000146198,"h":0.0000147311,"l":0.0000145057,"c":0.0000145954,"v":30199.995213813,"t":1726318800}
+{"o":0.0000145954,"h":0.0000148272,"l":0.0000144938,"c":0.0000146559,"v":8099.961494693,"t":1726322400}
+{"o":0.0000146559,"h":0.0000156493,"l":0.0000145533,"c":0.0000147116,"v":562149.8365226589,"t":1726326000}
+{"o":0.0000147116,"h":0.0000147296,"l":0.000014618,"c":0.0000146956,"v":16310.450276525,"t":1726329600}
+{"o":0.0000146956,"h":0.0000147552,"l":0.0000145542,"c":0.0000146042,"v":22645.037850211,"t":1726333200}
+{"o":0.0000146042,"h":0.000014912,"l":0.0000145647,"c":0.0000147698,"v":38701.510283334,"t":1726336800}
+{"o":0.0000147698,"h":0.0000151505,"l":0.0000146672,"c":0.0000151419,"v":147173.056492022,"t":1726340400}
+{"o":0.0000151419,"h":0.0000151426,"l":0.0000149646,"c":0.0000150159,"v":37443.551767927,"t":1726344000}
+{"o":0.0000150159,"h":0.000015031,"l":0.0000144116,"c":0.0000146299,"v":333300.6222329931,"t":1726347600}
+{"o":0.0000146299,"h":0.0000168051,"l":0.0000145924,"c":0.0000150873,"v":1068579.032951436,"t":1726351200}
+{"o":0.0000150873,"h":0.0000151178,"l":0.0000148644,"c":0.0000149654,"v":69476.805191898,"t":1726354800}
+{"o":0.0000149654,"h":0.000016174,"l":0.0000148636,"c":0.0000160283,"v":354507.237706017,"t":1726358400}
+{"o":0.0000160283,"h":0.0000160934,"l":0.0000139736,"c":0.0000142246,"v":565720.4980715049,"t":1726362000}
+{"o":0.0000142246,"h":0.000014321,"l":0.000014193,"c":0.0000142146,"v":4954.554837981,"t":1726365600}
+{"o":0.0000142146,"h":0.0000146295,"l":0.0000142033,"c":0.0000144902,"v":127329.249276328,"t":1726369200}
+{"o":0.0000144902,"h":0.0000145863,"l":0.0000143495,"c":0.0000144353,"v":54117.01176863,"t":1726372800}
+{"o":0.0000144353,"h":0.0000144805,"l":0.0000143178,"c":0.0000144486,"v":7679.135955101,"t":1726376400}
+{"o":0.0000144486,"h":0.0000146274,"l":0.0000144101,"c":0.0000145908,"v":53539.210575537,"t":1726380000}
+{"o":0.0000145908,"h":0.0000146465,"l":0.0000144937,"c":0.0000145249,"v":2710.424869693,"t":1726383600}
+{"o":0.0000145249,"h":0.0000147037,"l":0.000014522,"c":0.0000146099,"v":33817.694475056,"t":1726387200}
+{"o":0.0000146099,"h":0.0000154527,"l":0.0000145996,"c":0.0000153485,"v":231672.383602108,"t":1726390800}
+{"o":0.0000153485,"h":0.0000178019,"l":0.0000153377,"c":0.0000173654,"v":722118.0304424871,"t":1726394400}
+{"o":0.0000173654,"h":0.0000174664,"l":0.0000166707,"c":0.0000168183,"v":145492.044691657,"t":1726398000}
+{"o":0.0000168183,"h":0.0000168844,"l":0.000016573,"c":0.0000166609,"v":69248.90686917,"t":1726401600}
+{"o":0.0000166609,"h":0.0000168682,"l":0.000016602,"c":0.0000167409,"v":18886.38453627,"t":1726405200}
+{"o":0.0000167409,"h":0.0000168808,"l":0.0000165029,"c":0.0000165749,"v":2468.136139694,"t":1726408800}
+{"o":0.0000165749,"h":0.0000169349,"l":0.0000165496,"c":0.0000168845,"v":41915.678140893,"t":1726412400}
+{"o":0.0000168845,"h":0.0000171339,"l":0.0000165959,"c":0.0000168409,"v":12627.950710087,"t":1726416000}
+{"o":0.0000168409,"h":0.0000169582,"l":0.0000164435,"c":0.0000165364,"v":84022.441801073,"t":1726419600}
+{"o":0.0000165364,"h":0.0000177405,"l":0.0000164147,"c":0.0000175505,"v":488919.724798178,"t":1726423200}
+{"o":0.0000175505,"h":0.0000179398,"l":0.0000173646,"c":0.0000179361,"v":138660.700381872,"t":1726426800}
+{"o":0.0000179361,"h":0.0000180231,"l":0.0000169801,"c":0.0000170275,"v":210746.752072368,"t":1726430400}
+{"o":0.0000170275,"h":0.0000175052,"l":0.0000168021,"c":0.0000170433,"v":69987.527149442,"t":1726434000}
+{"o":0.0000170433,"h":0.0000171614,"l":0.000016885,"c":0.0000170028,"v":37835.056487596,"t":1726437600}
+{"o":0.0000170028,"h":0.000017194,"l":0.0000167905,"c":0.0000170269,"v":5598.704661015,"t":1726441200}
+{"o":0.0000170269,"h":0.0000174298,"l":0.0000169716,"c":0.0000172382,"v":87919.080829402,"t":1726444800}
+{"o":0.0000172382,"h":0.0000174945,"l":0.0000171658,"c":0.0000173532,"v":16914.292886652,"t":1726448400}
+{"o":0.0000173532,"h":0.0000177697,"l":0.0000172077,"c":0.0000174563,"v":142716.151163096,"t":1726452000}
+{"o":0.0000174563,"h":0.0000175837,"l":0.0000171989,"c":0.0000173539,"v":41404.11270454,"t":1726455600}
+{"o":0.0000173539,"h":0.0000174768,"l":0.0000173054,"c":0.0000173605,"v":8728.885356735,"t":1726459200}
+{"o":0.0000173605,"h":0.0000174452,"l":0.0000172291,"c":0.000017256,"v":22977.923069235,"t":1726462800}
+{"o":0.000017256,"h":0.0000175386,"l":0.0000171624,"c":0.0000172842,"v":65817.481691617,"t":1726466400}
+{"o":0.0000172842,"h":0.0000178001,"l":0.0000171166,"c":0.0000176991,"v":169002.787823948,"t":1726470000}
+{"o":0.0000176991,"h":0.0000178135,"l":0.0000175452,"c":0.0000176333,"v":17182.366106243,"t":1726473600}
+{"o":0.0000176333,"h":0.0000177599,"l":0.0000174097,"c":0.0000176027,"v":11066.661921869,"t":1726477200}
+{"o":0.0000176027,"h":0.0000176286,"l":0.0000149476,"c":0.0000150181,"v":806274.122418231,"t":1726480800}
+{"o":0.0000150181,"h":0.0000150896,"l":0.0000139319,"c":0.0000142309,"v":505001.379656147,"t":1726484400}
+{"o":0.0000142309,"h":0.0000145612,"l":0.0000141839,"c":0.0000145026,"v":226887.851745767,"t":1726488000}
+{"o":0.0000145026,"h":0.0000147488,"l":0.0000144412,"c":0.0000146017,"v":100163.621370796,"t":1726491600}
+{"o":0.0000146017,"h":0.0000148458,"l":0.0000123976,"c":0.0000135754,"v":1168404.1282455439,"t":1726495200}
+{"o":0.0000135754,"h":0.0000143326,"l":0.0000129883,"c":0.0000141807,"v":730463.6940641061,"t":1726498800}
+{"o":0.0000141807,"h":0.0000146285,"l":0.0000141532,"c":0.0000144363,"v":92822.085455895,"t":1726502400}
+{"o":0.0000144363,"h":0.0000147796,"l":0.0000141014,"c":0.0000144252,"v":82155.730078456,"t":1726506000}
+{"o":0.0000144252,"h":0.0000146464,"l":0.0000143417,"c":0.0000145855,"v":9986.794174895,"t":1726509600}
+{"o":0.0000145855,"h":0.0000147168,"l":0.0000118728,"c":0.0000122838,"v":1587867.6126645009,"t":1726513200}
+{"o":0.0000122838,"h":0.000013164,"l":0.0000121444,"c":0.000013084,"v":646820.556605454,"t":1726516800}
+{"o":0.000013084,"h":0.0000130979,"l":0.0000114813,"c":0.0000119636,"v":1366035.3933156109,"t":1726520400}
+{"o":0.0000119636,"h":0.000012539,"l":0.0000119612,"c":0.0000125193,"v":78233.547834677,"t":1726524000}
+{"o":0.0000125193,"h":0.0000132409,"l":0.000012393,"c":0.0000131537,"v":229725.393108546,"t":1726527600}
+{"o":0.0000131537,"h":0.0000134225,"l":0.0000130264,"c":0.0000134178,"v":207176.600507646,"t":1726531200}
+{"o":0.0000134178,"h":0.0000139926,"l":0.0000130993,"c":0.0000139714,"v":634049.1469666259,"t":1726534800}
+{"o":0.0000139714,"h":0.000014007,"l":0.0000138454,"c":0.0000139188,"v":58099.451916086,"t":1726538400}
+{"o":0.0000139188,"h":0.0000139652,"l":0.0000137792,"c":0.0000138122,"v":31879.845774232,"t":1726542000}
+{"o":0.0000138122,"h":0.0000143662,"l":0.0000136371,"c":0.0000142282,"v":309375.954023869,"t":1726545600}
+{"o":0.0000142282,"h":0.0000142581,"l":0.0000139785,"c":0.0000140078,"v":91019.34602804,"t":1726549200}
+{"o":0.0000140078,"h":0.000014073,"l":0.0000139957,"c":0.0000140682,"v":0.0,"t":1726552800}
+{"o":0.0000140682,"h":0.0000140817,"l":0.000013738,"c":0.0000137568,"v":101484.603899913,"t":1726556400}
+{"o":0.0000137568,"h":0.0000137568,"l":0.0000136452,"c":0.000013682,"v":265.810141206,"t":1726560000}
+{"o":0.000013682,"h":0.0000137565,"l":0.0000129852,"c":0.0000130683,"v":375743.996878204,"t":1726563600}
+{"o":0.0000130683,"h":0.0000130928,"l":0.0000129871,"c":0.0000130458,"v":0.0,"t":1726567200}
+{"o":0.0000130458,"h":0.0000132797,"l":0.0000130095,"c":0.000013273,"v":45099.851130098,"t":1726570800}
+{"o":0.000013273,"h":0.0000133148,"l":0.0000131986,"c":0.0000132109,"v":5066.897539316,"t":1726574400}
+{"o":0.0000132109,"h":0.0000133539,"l":0.0000123293,"c":0.0000125307,"v":391084.659558576,"t":1726578000}
+{"o":0.0000125307,"h":0.0000128989,"l":0.0000121871,"c":0.000012597,"v":35054.191495551,"t":1726581600}
+{"o":0.000012597,"h":0.0000128036,"l":0.0000123459,"c":0.000012627,"v":22705.883890282,"t":1726585200}
+{"o":0.000012627,"h":0.0000138287,"l":0.0000121547,"c":0.0000123877,"v":1075313.6756667581,"t":1726588800}
+{"o":0.0000123877,"h":0.0000126252,"l":0.0000122684,"c":0.0000125323,"v":9703.826758619,"t":1726592400}
+{"o":0.0000125323,"h":0.0000126777,"l":0.0000124076,"c":0.0000126314,"v":48403.102445667,"t":1726596000}
+{"o":0.0000126314,"h":0.0000127684,"l":0.0000125205,"c":0.0000126471,"v":1020.261924844,"t":1726599600}
+{"o":0.0000126471,"h":0.0000128234,"l":0.0000126032,"c":0.0000128051,"v":67033.733029457,"t":1726603200}
+{"o":0.0000128051,"h":0.0000158195,"l":0.0000127312,"c":0.000015161,"v":2713195.9880839912,"t":1726606800}
+{"o":0.000015161,"h":0.0000152754,"l":0.0000150545,"c":0.0000152711,"v":48136.514486685,"t":1726610400}
+{"o":0.0000152711,"h":0.0000153477,"l":0.0000141878,"c":0.0000142057,"v":448166.2977896151,"t":1726614000}
+{"o":0.0000142057,"h":0.000014349,"l":0.0000140595,"c":0.0000140945,"v":12174.058024108,"t":1726617600}
+{"o":0.0000140945,"h":0.0000142777,"l":0.0000140611,"c":0.0000142512,"v":45866.856179363,"t":1726621200}
+{"o":0.0000142512,"h":0.0000161248,"l":0.0000141669,"c":0.000015803,"v":699139.9886535131,"t":1726624800}
+{"o":0.000015803,"h":0.0000158109,"l":0.0000155769,"c":0.0000157227,"v":29996.503210317,"t":1726628400}
+{"o":0.0000157227,"h":0.000015851,"l":0.0000149052,"c":0.0000149886,"v":213002.014754171,"t":1726632000}
+{"o":0.0000149886,"h":0.0000153558,"l":0.0000149806,"c":0.0000153109,"v":207025.360386812,"t":1726635600}
+{"o":0.0000153109,"h":0.0000169045,"l":0.0000152671,"c":0.0000165459,"v":358476.247167273,"t":1726639200}
+{"o":0.0000165459,"h":0.0000165634,"l":0.0000151039,"c":0.0000151272,"v":520753.669267158,"t":1726642800}
+{"o":0.0000151272,"h":0.000015212,"l":0.000014238,"c":0.0000143029,"v":254921.167760318,"t":1726646400}
+{"o":0.0000143029,"h":0.000015358,"l":0.0000142942,"c":0.0000153576,"v":323425.044569371,"t":1726650000}
+{"o":0.0000153576,"h":0.0000154937,"l":0.0000153139,"c":0.000015333,"v":0.0,"t":1726653600}
+{"o":0.000015333,"h":0.0000153695,"l":0.0000151003,"c":0.0000152623,"v":8434.044710447,"t":1726657200}
+{"o":0.0000152623,"h":0.0000153659,"l":0.000015082,"c":0.0000151632,"v":35059.221700262,"t":1726660800}
+{"o":0.0000151632,"h":0.0000157449,"l":0.0000150719,"c":0.0000152656,"v":212009.290550302,"t":1726664400}
+{"o":0.0000152656,"h":0.0000158475,"l":0.0000152372,"c":0.0000158239,"v":140448.063194264,"t":1726668000}
+{"o":0.0000158239,"h":0.0000200409,"l":0.0000157596,"c":0.000019949,"v":1520885.5082191809,"t":1726671600}
+{"o":0.000019949,"h":0.0000206637,"l":0.0000181593,"c":0.0000193533,"v":1055816.1383404608,"t":1726675200}
+{"o":0.0000193533,"h":0.0000195017,"l":0.0000184001,"c":0.000018646,"v":199851.461737372,"t":1726678800}
+{"o":0.000018646,"h":0.0000213174,"l":0.0000181087,"c":0.0000201665,"v":1653513.0742970025,"t":1726682400}
+{"o":0.0000201665,"h":0.0000205411,"l":0.0000194068,"c":0.0000198011,"v":120925.396097144,"t":1726686000}
+{"o":0.0000198011,"h":0.0000240722,"l":0.0000193081,"c":0.0000220093,"v":1234617.9276256938,"t":1726689600}
+{"o":0.0000220093,"h":0.0000315087,"l":0.0000218276,"c":0.0000285621,"v":1724415.7549466563,"t":1726693200}
+{"o":0.0000285621,"h":0.0000324589,"l":0.0000277325,"c":0.000027802,"v":1108560.97079904,"t":1726696800}
+{"o":0.000027802,"h":0.000029837,"l":0.0000271775,"c":0.0000291964,"v":165026.566702319,"t":1726700400}
+{"o":0.0000291964,"h":0.0000332137,"l":0.0000286978,"c":0.0000292396,"v":1039755.7305208942,"t":1726704000}
+{"o":0.0000292396,"h":0.0000299437,"l":0.0000286503,"c":0.0000294748,"v":125142.23246271,"t":1726707600}
+{"o":0.0000294748,"h":0.0000339709,"l":0.0000290806,"c":0.0000318098,"v":801974.3694229629,"t":1726711200}
+{"o":0.0000318098,"h":0.0000320463,"l":0.0000288772,"c":0.0000315875,"v":603722.8601774559,"t":1726714800}
+{"o":0.0000315875,"h":0.0000327447,"l":0.0000279857,"c":0.000028124,"v":871800.2398621271,"t":1726718400}
+{"o":0.000028124,"h":0.0000282644,"l":0.0000163572,"c":0.0000186651,"v":4385405.2200633828,"t":1726722000}
+{"o":0.0000186651,"h":0.0000236101,"l":0.0000170833,"c":0.0000209313,"v":3569318.392017704,"t":1726725600}
+{"o":0.0000209313,"h":0.0000213661,"l":0.0000202102,"c":0.0000202953,"v":338388.751315716,"t":1726729200}
+{"o":0.0000202953,"h":0.0000205112,"l":0.0000199521,"c":0.0000200457,"v":105437.532501319,"t":1726732800}
+{"o":0.0000200457,"h":0.0000209818,"l":0.0000196621,"c":0.0000197365,"v":470124.091026798,"t":1726736400}
+{"o":0.0000197365,"h":0.0000201135,"l":0.000019588,"c":0.0000200947,"v":61370.190904195,"t":1726740000}
+{"o":0.0000200947,"h":0.0000204497,"l":0.0000199414,"c":0.0000202381,"v":50411.858003302,"t":1726743600}
+{"o":0.0000202381,"h":0.0000208792,"l":0.0000200202,"c":0.0000200643,"v":295946.818725525,"t":1726747200}
+{"o":0.0000200643,"h":0.000020135,"l":0.0000194274,"c":0.0000199129,"v":228014.823117164,"t":1726750800}
+{"o":0.0000199129,"h":0.0000200514,"l":0.0000192718,"c":0.0000194107,"v":125869.938962471,"t":1726754400}
+{"o":0.0000194107,"h":0.00001993,"l":0.0000191246,"c":0.0000196136,"v":151033.610439956,"t":1726758000}
+{"o":0.0000196136,"h":0.0000196817,"l":0.0000189953,"c":0.0000192738,"v":312937.233498118,"t":1726761600}
+{"o":0.0000192738,"h":0.0000208152,"l":0.000018963,"c":0.0000193522,"v":848386.1774946629,"t":1726765200}
+{"o":0.0000193522,"h":0.0000195204,"l":0.0000192163,"c":0.0000194243,"v":25875.637606091,"t":1726768800}
+{"o":0.0000194243,"h":0.0000195214,"l":0.0000192002,"c":0.0000194019,"v":11668.966864676,"t":1726772400}
+{"o":0.0000194019,"h":0.000019683,"l":0.0000185756,"c":0.000018672,"v":252399.718754089,"t":1726776000}
+{"o":0.000018672,"h":0.0000189361,"l":0.0000171663,"c":0.0000174079,"v":381712.672446058,"t":1726779600}
+{"o":0.0000174079,"h":0.0000189298,"l":0.0000169335,"c":0.0000187548,"v":487785.798232067,"t":1726783200}
+{"o":0.0000187548,"h":0.0000193542,"l":0.000018557,"c":0.0000189592,"v":227537.832181403,"t":1726786800}
+{"o":0.0000189592,"h":0.0000193625,"l":0.0000186969,"c":0.0000191542,"v":166449.015085178,"t":1726790400}
+{"o":0.0000191542,"h":0.0000192397,"l":0.0000188041,"c":0.0000189824,"v":34111.869899937,"t":1726794000}
+{"o":0.0000189824,"h":0.0000191099,"l":0.0000188848,"c":0.0000188932,"v":1972.695532097,"t":1726797600}
+{"o":0.0000188932,"h":0.0000190985,"l":0.0000186087,"c":0.0000187057,"v":381.166789795,"t":1726801200}
+{"o":0.0000187057,"h":0.00002539,"l":0.0000181843,"c":0.0000246316,"v":1283536.577745927,"t":1726804800}
+{"o":0.0000246316,"h":0.0000247888,"l":0.0000191271,"c":0.0000196574,"v":1732505.652379554,"t":1726808400}
+{"o":0.0000196574,"h":0.000020113,"l":0.0000191385,"c":0.0000196194,"v":20411.008934184,"t":1726812000}
+{"o":0.0000196194,"h":0.0000200785,"l":0.0000196094,"c":0.0000198818,"v":28925.464839079,"t":1726815600}
+{"o":0.0000198818,"h":0.0000200601,"l":0.0000124522,"c":0.0000171485,"v":5518876.5310517261,"t":1726819200}
+{"o":0.0000171485,"h":0.0000173097,"l":0.0000168447,"c":0.0000170287,"v":163043.298598941,"t":1726822800}
+{"o":0.0000170287,"h":0.0000171178,"l":0.0000110718,"c":0.000015538,"v":6993793.4649285972,"t":1726826400}
+{"o":0.000015538,"h":0.0000157822,"l":0.0000152737,"c":0.0000154954,"v":604377.735335724,"t":1726830000}
+{"o":0.0000154954,"h":0.0000163546,"l":0.0000154339,"c":0.0000162759,"v":285942.123935493,"t":1726833600}
+{"o":0.0000162759,"h":0.0000166965,"l":0.0000154656,"c":0.0000158406,"v":253290.005037574,"t":1726837200}
+{"o":0.0000158406,"h":0.0000162637,"l":0.0000155192,"c":0.0000156834,"v":158856.158269674,"t":1726840800}
+{"o":0.0000156834,"h":0.0000157973,"l":0.0000148159,"c":0.0000149045,"v":246266.583473487,"t":1726844400}
+{"o":0.0000149045,"h":0.0000155404,"l":0.0000146462,"c":0.0000154726,"v":246058.045630543,"t":1726848000}
+{"o":0.0000154726,"h":0.0000159764,"l":0.0000152625,"c":0.0000154853,"v":260333.201877298,"t":1726851600}
+{"o":0.0000154853,"h":0.0000156205,"l":0.0000152689,"c":0.0000153531,"v":53418.625154319,"t":1726855200}
+{"o":0.0000153531,"h":0.0000153828,"l":0.0000150856,"c":0.0000152037,"v":88502.438132938,"t":1726858800}
+{"o":0.0000152037,"h":0.0000152343,"l":0.0000147696,"c":0.0000150597,"v":142151.567702039,"t":1726862400}
+{"o":0.0000150597,"h":0.0000152547,"l":0.0000148531,"c":0.000015082,"v":48245.307400989,"t":1726866000}
+{"o":0.000015082,"h":0.0000153266,"l":0.0000150285,"c":0.0000152933,"v":96629.555877076,"t":1726869600}
+{"o":0.0000152933,"h":0.0000155447,"l":0.0000152052,"c":0.000015263,"v":38551.298284167,"t":1726873200}
+{"o":0.000015263,"h":0.0000153749,"l":0.0000151205,"c":0.0000152103,"v":20.0,"t":1726876800}
+{"o":0.0000152103,"h":0.0000154827,"l":0.0000150844,"c":0.0000152908,"v":21845.056741697,"t":1726880400}
+{"o":0.0000152908,"h":0.0000153908,"l":0.0000151869,"c":0.0000152207,"v":3294.263090468,"t":1726884000}
+{"o":0.0000152207,"h":0.0000154006,"l":0.0000151131,"c":0.0000152903,"v":9269.054192338,"t":1726887600}
+{"o":0.0000152903,"h":0.0000156447,"l":0.0000152737,"c":0.0000155479,"v":96749.907426949,"t":1726891200}
+{"o":0.0000155479,"h":0.0000162628,"l":0.0000154181,"c":0.0000161709,"v":199881.989161327,"t":1726894800}
+{"o":0.0000161709,"h":0.0000168749,"l":0.000015969,"c":0.0000167419,"v":155646.897038168,"t":1726898400}
+{"o":0.0000167419,"h":0.0000169871,"l":0.0000163531,"c":0.0000169036,"v":243824.001621449,"t":1726902000}
+{"o":0.0000169036,"h":0.0000169581,"l":0.000016677,"c":0.0000167745,"v":41816.620691762,"t":1726905600}
+{"o":0.0000167745,"h":0.0000167862,"l":0.000016555,"c":0.0000165839,"v":29797.129906066,"t":1726909200}
+{"o":0.0000165839,"h":0.000017016,"l":0.0000164894,"c":0.0000169682,"v":109450.497547011,"t":1726912800}
+{"o":0.0000169682,"h":0.0000170679,"l":0.0000168817,"c":0.0000169549,"v":37229.362559564,"t":1726916400}
+{"o":0.0000169549,"h":0.0000170854,"l":0.0000167413,"c":0.0000167437,"v":48502.554431742,"t":1726920000}
+{"o":0.0000167437,"h":0.0000169902,"l":0.000016612,"c":0.0000167682,"v":4672.358158059,"t":1726923600}
+{"o":0.0000167682,"h":0.0000169675,"l":0.0000166553,"c":0.0000168612,"v":6586.167114605,"t":1726927200}
+{"o":0.0000168612,"h":0.0000170421,"l":0.0000152748,"c":0.0000154233,"v":376626.860408367,"t":1726930800}
+{"o":0.0000154233,"h":0.0000265248,"l":0.0000153704,"c":0.0000253728,"v":3821650.4254217464,"t":1726934400}
+{"o":0.0000253728,"h":0.0000265422,"l":0.000018726,"c":0.0000187737,"v":2899604.6009984906,"t":1726938000}
+{"o":0.0000187737,"h":0.000020027,"l":0.0000185256,"c":0.0000199668,"v":386000.592060929,"t":1726941600}
+{"o":0.0000199668,"h":0.0000201459,"l":0.0000191922,"c":0.0000192967,"v":166537.48519103,"t":1726945200}
+{"o":0.0000192967,"h":0.000020542,"l":0.0000192326,"c":0.0000204615,"v":274517.978205005,"t":1726948800}
+{"o":0.0000204615,"h":0.0000207899,"l":0.0000203043,"c":0.0000206556,"v":51501.271289179,"t":1726952400}
+{"o":0.0000206556,"h":0.0000208089,"l":0.0000205244,"c":0.0000206078,"v":4162.091222792,"t":1726956000}
+{"o":0.0000206078,"h":0.0000209799,"l":0.000020434,"c":0.0000205069,"v":52760.246868204,"t":1726959600}
+{"o":0.0000205069,"h":0.0000208156,"l":0.0000194694,"c":0.0000196001,"v":186546.777582442,"t":1726963200}
+{"o":0.0000196001,"h":0.0000197629,"l":0.0000182234,"c":0.0000183564,"v":328524.126792185,"t":1726966800}
+{"o":0.0000183564,"h":0.0000184529,"l":0.0000172514,"c":0.0000174534,"v":219995.095983022,"t":1726970400}
+{"o":0.0000174534,"h":0.0000184363,"l":0.0000173794,"c":0.0000183337,"v":229788.563121827,"t":1726974000}
+{"o":0.0000183337,"h":0.0000183718,"l":0.0000178038,"c":0.0000180353,"v":124789.173704502,"t":1726977600}
+{"o":0.0000180353,"h":0.0000182223,"l":0.0000178012,"c":0.0000180372,"v":38388.07847005,"t":1726981200}
+{"o":0.0000180372,"h":0.0000181393,"l":0.0000179701,"c":0.0000180993,"v":2312.684986456,"t":1726984800}
+{"o":0.0000180993,"h":0.0000181216,"l":0.0000180083,"c":0.0000180272,"v":2424.58092566,"t":1726988400}
+{"o":0.0000180272,"h":0.0000182017,"l":0.0000179774,"c":0.000018074,"v":40821.060911362,"t":1726992000}
+{"o":0.000018074,"h":0.0000184255,"l":0.0000180662,"c":0.000018423,"v":129193.434304223,"t":1726995600}
+{"o":0.000018423,"h":0.0000218792,"l":0.0000183525,"c":0.000021005,"v":922574.646573404,"t":1726999200}
+{"o":0.000021005,"h":0.0000211728,"l":0.0000207871,"c":0.0000209401,"v":7912.876231853,"t":1727002800}
+{"o":0.0000209401,"h":0.0000211257,"l":0.0000206475,"c":0.0000208816,"v":43405.972508866,"t":1727006400}
+{"o":0.0000208816,"h":0.0000210978,"l":0.0000206926,"c":0.0000209123,"v":8210.055341671,"t":1727010000}
+{"o":0.0000209123,"h":0.0000211601,"l":0.000020755,"c":0.0000209497,"v":10036.710071276,"t":1727013600}
+{"o":0.0000209497,"h":0.0000211376,"l":0.0000208755,"c":0.0000211255,"v":33363.06722267,"t":1727017200}
+{"o":0.0000211255,"h":0.0000213684,"l":0.0000210201,"c":0.000021197,"v":6844.152873124,"t":1727020800}
+{"o":0.000021197,"h":0.0000212266,"l":0.0000203286,"c":0.0000203822,"v":164025.493701886,"t":1727024400}
+{"o":0.0000203822,"h":0.0000205641,"l":0.0000199512,"c":0.0000200785,"v":48488.739085566,"t":1727028000}
+{"o":0.0000200785,"h":0.0000201986,"l":0.0000188517,"c":0.0000190201,"v":226287.657974637,"t":1727031600}
+{"o":0.0000190201,"h":0.0000211067,"l":0.000018946,"c":0.0000208654,"v":493725.132202443,"t":1727035200}
+{"o":0.0000208654,"h":0.0000212531,"l":0.0000204934,"c":0.0000209607,"v":22083.666177115,"t":1727038800}
+{"o":0.0000209607,"h":0.0000210699,"l":0.0000198909,"c":0.0000199917,"v":41762.084317095,"t":1727042400}
+{"o":0.0000199917,"h":0.0000205964,"l":0.0000199589,"c":0.0000204136,"v":6530.097200608,"t":1727046000}
+{"o":0.0000204136,"h":0.0000207694,"l":0.000019908,"c":0.0000202338,"v":35389.765749096,"t":1727049600}
+{"o":0.0000202338,"h":0.0000207519,"l":0.0000199662,"c":0.0000203468,"v":41482.369096751,"t":1727053200}
+{"o":0.0000203468,"h":0.0000205199,"l":0.000020186,"c":0.0000204015,"v":10908.333770321,"t":1727056800}
+{"o":0.0000204015,"h":0.0000207191,"l":0.0000200096,"c":0.0000203281,"v":7465.224814821,"t":1727060400}
+{"o":0.0000203281,"h":0.0000208148,"l":0.0000202319,"c":0.0000203961,"v":68980.46444721,"t":1727064000}
+{"o":0.0000203961,"h":0.0000213167,"l":0.0000203768,"c":0.0000210611,"v":185592.803892299,"t":1727067600}
+{"o":0.0000210611,"h":0.0000222571,"l":0.0000209538,"c":0.0000220294,"v":207304.438834281,"t":1727071200}
+{"o":0.0000220294,"h":0.0000223041,"l":0.0000214099,"c":0.0000216695,"v":75887.362897704,"t":1727074800}
+{"o":0.0000216695,"h":0.0000219861,"l":0.0000215786,"c":0.0000218696,"v":29607.860011352,"t":1727078400}
+{"o":0.0000218696,"h":0.0000219682,"l":0.0000214853,"c":0.0000216737,"v":37185.666284707,"t":1727082000}
+{"o":0.0000216737,"h":0.0000219008,"l":0.0000214678,"c":0.0000217823,"v":13191.393332232,"t":1727085600}
+{"o":0.0000217823,"h":0.0000219073,"l":0.0000215933,"c":0.0000216634,"v":13887.354545813,"t":1727089200}
+{"o":0.0000216634,"h":0.0000220682,"l":0.0000216505,"c":0.000021987,"v":77119.926650203,"t":1727092800}
+{"o":0.000021987,"h":0.0000221476,"l":0.0000218831,"c":0.0000220709,"v":672.694483547,"t":1727096400}
+{"o":0.0000220709,"h":0.0000243424,"l":0.0000217164,"c":0.0000241804,"v":360746.002372674,"t":1727100000}
+{"o":0.0000241804,"h":0.0000243521,"l":0.0000220757,"c":0.0000224436,"v":336265.586364819,"t":1727103600}
+{"o":0.0000224436,"h":0.0000226424,"l":0.0000212955,"c":0.0000215667,"v":268087.80604397,"t":1727107200}
+{"o":0.0000215667,"h":0.0000217049,"l":0.0000206748,"c":0.0000214797,"v":197014.650679597,"t":1727110800}
+{"o":0.0000214797,"h":0.0000223503,"l":0.0000213559,"c":0.0000222667,"v":109287.879898136,"t":1727114400}
+{"o":0.0000222667,"h":0.0000223843,"l":0.0000220608,"c":0.0000223499,"v":2651.267391593,"t":1727118000}
+{"o":0.0000223499,"h":0.0000229611,"l":0.0000220943,"c":0.0000229054,"v":106583.320096098,"t":1727121600}
+{"o":0.0000229054,"h":0.0000230591,"l":0.0000220879,"c":0.0000221203,"v":219382.782577275,"t":1727125200}
+{"o":0.0000221203,"h":0.0000221867,"l":0.0000215849,"c":0.0000216096,"v":72922.564215869,"t":1727128800}
+{"o":0.0000216096,"h":0.0000216657,"l":0.0000214748,"c":0.0000215369,"v":20847.605529269,"t":1727132400}
+{"o":0.0000215369,"h":0.0000218426,"l":0.0000212977,"c":0.000021493,"v":14718.154328334,"t":1727136000}
+{"o":0.000021493,"h":0.0000218604,"l":0.0000211455,"c":0.0000213401,"v":80016.638182714,"t":1727139600}
+{"o":0.0000213401,"h":0.0000218186,"l":0.0000208749,"c":0.0000213342,"v":8594.399370892,"t":1727143200}
+{"o":0.0000213342,"h":0.0000214479,"l":0.0000211332,"c":0.0000212093,"v":10581.003355166,"t":1727146800}
+{"o":0.0000212093,"h":0.0000214609,"l":0.0000210701,"c":0.0000212985,"v":13779.990857442,"t":1727150400}
+{"o":0.0000212985,"h":0.00002171,"l":0.0000211542,"c":0.0000214601,"v":55777.916828132,"t":1727154000}
+{"o":0.0000214601,"h":0.0000216633,"l":0.0000213961,"c":0.0000214906,"v":5090.564164204,"t":1727157600}
+{"o":0.0000214906,"h":0.0000216231,"l":0.0000213343,"c":0.0000214698,"v":560.150499556,"t":1727161200}
+{"o":0.0000214698,"h":0.0000216199,"l":0.0000134122,"c":0.0000177859,"v":3925471.7514790688,"t":1727164800}
+{"o":0.0000177859,"h":0.000022223,"l":0.0000177094,"c":0.0000181629,"v":1753172.018080228,"t":1727168400}
+{"o":0.0000181629,"h":0.000019516,"l":0.0000180861,"c":0.0000188696,"v":439694.399051278,"t":1727172000}
+{"o":0.0000188696,"h":0.0000191343,"l":0.0000188607,"c":0.0000190122,"v":110150.057627032,"t":1727175600}
+{"o":0.0000190122,"h":0.000020287,"l":0.0000187702,"c":0.0000201653,"v":243332.438921005,"t":1727179200}
+{"o":0.0000201653,"h":0.0000205919,"l":0.0000200044,"c":0.0000205196,"v":40185.096562302,"t":1727182800}
+{"o":0.0000205196,"h":0.0000209762,"l":0.0000200302,"c":0.0000205182,"v":40158.999333039,"t":1727186400}
+{"o":0.0000205182,"h":0.0000206327,"l":0.0000200909,"c":0.0000201836,"v":55755.058496648,"t":1727190000}
+{"o":0.0000201836,"h":0.0000204649,"l":0.0000192754,"c":0.000019301,"v":218864.591526095,"t":1727193600}
+{"o":0.000019301,"h":0.0000200344,"l":0.0000190426,"c":0.0000197626,"v":93245.02967483,"t":1727197200}
+{"o":0.0000197626,"h":0.0000199865,"l":0.0000194453,"c":0.0000195448,"v":95326.576140389,"t":1727200800}
+{"o":0.0000195448,"h":0.0000196371,"l":0.0000183369,"c":0.0000184485,"v":377416.130546183,"t":1727204400}
+{"o":0.0000184485,"h":0.0000184937,"l":0.0000168598,"c":0.0000171831,"v":408580.91936525,"t":1727208000}
+{"o":0.0000171831,"h":0.0000184428,"l":0.0000171319,"c":0.0000183663,"v":271118.270628457,"t":1727211600}
+{"o":0.0000183663,"h":0.0000187078,"l":0.0000177433,"c":0.0000181428,"v":89317.648261932,"t":1727215200}
+{"o":0.0000181428,"h":0.0000183108,"l":0.0000170414,"c":0.0000171634,"v":293540.7823490771,"t":1727218800}
+{"o":0.0000171634,"h":0.0000193695,"l":0.0000165664,"c":0.0000171578,"v":1607654.1118877979,"t":1727222400}
+{"o":0.0000171578,"h":0.0000175596,"l":0.0000169417,"c":0.0000174714,"v":103230.464282618,"t":1727226000}
+{"o":0.0000174714,"h":0.0000176587,"l":0.0000174448,"c":0.0000176525,"v":33553.028158303,"t":1727229600}
+{"o":0.0000176525,"h":0.0000177092,"l":0.0000171289,"c":0.0000172097,"v":104180.903276636,"t":1727233200}
+{"o":0.0000172097,"h":0.0000176042,"l":0.0000171721,"c":0.0000176016,"v":73090.645757826,"t":1727236800}
+{"o":0.0000176016,"h":0.0000176998,"l":0.0000171765,"c":0.0000173853,"v":144087.660950919,"t":1727240400}
+{"o":0.0000173853,"h":0.0000174843,"l":0.0000173585,"c":0.0000174468,"v":0.0,"t":1727244000}
+{"o":0.0000174468,"h":0.000017572,"l":0.0000173443,"c":0.0000174085,"v":32008.977505516,"t":1727247600}
+{"o":0.0000174085,"h":0.0000177442,"l":0.0000171675,"c":0.0000176704,"v":218837.624577973,"t":1727251200}
+{"o":0.0000176704,"h":0.0000177301,"l":0.00001763,"c":0.0000177203,"v":0.0,"t":1727254800}
+{"o":0.0000177203,"h":0.0000177703,"l":0.0000176194,"c":0.0000176694,"v":818.234350328,"t":1727258400}
+{"o":0.0000176694,"h":0.0000176841,"l":0.0000175563,"c":0.0000175597,"v":0.0,"t":1727262000}
+{"o":0.0000175597,"h":0.000017841,"l":0.0000175066,"c":0.0000176351,"v":50778.349987408,"t":1727265600}
+{"o":0.0000176351,"h":0.0000177494,"l":0.0000174801,"c":0.0000175375,"v":28270.478019006,"t":1727269200}
+{"o":0.0000175375,"h":0.0000175524,"l":0.0000174043,"c":0.0000174196,"v":0.0,"t":1727272800}
+{"o":0.0000174196,"h":0.0000177507,"l":0.0000172748,"c":0.0000175677,"v":75220.52755625,"t":1727276400}
+{"o":0.0000175677,"h":0.0000175878,"l":0.0000168764,"c":0.0000169271,"v":162427.024893122,"t":1727280000}
+{"o":0.0000169271,"h":0.0000172282,"l":0.0000165958,"c":0.0000168509,"v":64780.918502253,"t":1727283600}
+{"o":0.0000168509,"h":0.0000170688,"l":0.0000167219,"c":0.0000168801,"v":45361.917288153,"t":1727287200}
+{"o":0.0000168801,"h":0.0000179144,"l":0.0000168096,"c":0.0000179035,"v":643833.992094891,"t":1727290800}
+{"o":0.0000179035,"h":0.0000183157,"l":0.0000169253,"c":0.0000169972,"v":464617.2256085229,"t":1727294400}
+{"o":0.0000169972,"h":0.0000170907,"l":0.0000169837,"c":0.0000170755,"v":0.0,"t":1727298000}
+{"o":0.0000170755,"h":0.0000172029,"l":0.0000167414,"c":0.0000168383,"v":11862.083137678,"t":1727301600}
+{"o":0.0000168383,"h":0.000017054,"l":0.0000165137,"c":0.0000166569,"v":69936.33727047,"t":1727305200}
+{"o":0.0000166569,"h":0.0000169172,"l":0.0000162344,"c":0.000016388,"v":110405.616823078,"t":1727308800}
+{"o":0.000016388,"h":0.0000173895,"l":0.0000162276,"c":0.0000165225,"v":413892.605081077,"t":1727312400}
+{"o":0.0000165225,"h":0.0000168204,"l":0.0000164184,"c":0.0000167014,"v":3044.034618314,"t":1727316000}
+{"o":0.0000167014,"h":0.00001676,"l":0.0000166654,"c":0.0000167074,"v":0.0,"t":1727319600}
+{"o":0.0000167074,"h":0.0000167658,"l":0.0000165694,"c":0.0000167232,"v":8478.360062209,"t":1727323200}
+{"o":0.0000167232,"h":0.0000167443,"l":0.0000165786,"c":0.0000166154,"v":0.0,"t":1727326800}
+{"o":0.0000166154,"h":0.0000170941,"l":0.0000148832,"c":0.0000170084,"v":557991.441423888,"t":1727330400}
+{"o":0.0000170084,"h":0.0000170214,"l":0.000016622,"c":0.0000166387,"v":68874.431397484,"t":1727334000}
+{"o":0.0000166387,"h":0.0000172562,"l":0.0000164982,"c":0.0000172237,"v":250259.412050678,"t":1727337600}
+{"o":0.0000172237,"h":0.0000181227,"l":0.000017163,"c":0.0000180958,"v":228255.552147674,"t":1727341200}
+{"o":0.0000180958,"h":0.0000203459,"l":0.0000168354,"c":0.0000169004,"v":1502097.7726688571,"t":1727344800}
+{"o":0.0000169004,"h":0.0000171652,"l":0.0000168574,"c":0.000016932,"v":62635.103098506,"t":1727348400}
+{"o":0.000016932,"h":0.0000171078,"l":0.0000167746,"c":0.0000170559,"v":43538.33586847,"t":1727352000}
+{"o":0.0000170559,"h":0.0000171989,"l":0.0000166992,"c":0.0000167752,"v":88956.561027193,"t":1727355600}
+{"o":0.0000167752,"h":0.0000173788,"l":0.0000163759,"c":0.0000172187,"v":183583.907913613,"t":1727359200}
+{"o":0.0000172187,"h":0.0000199155,"l":0.0000157795,"c":0.0000193889,"v":1328284.4273856049,"t":1727362800}
+{"o":0.0000193889,"h":0.000019456,"l":0.0000180912,"c":0.0000182869,"v":253862.112372631,"t":1727366400}
+{"o":0.0000182869,"h":0.0000192483,"l":0.0000178151,"c":0.0000180655,"v":94868.986050961,"t":1727370000}
+{"o":0.0000180655,"h":0.0000180988,"l":0.0000177665,"c":0.0000178,"v":1001.911168789,"t":1727373600}
+{"o":0.0000178,"h":0.0000189119,"l":0.000017772,"c":0.0000186702,"v":230329.683792638,"t":1727377200}
+{"o":0.0000186702,"h":0.0000188047,"l":0.0000184339,"c":0.0000186125,"v":2518.194148951,"t":1727380800}
+{"o":0.0000186125,"h":0.0000186247,"l":0.0000184365,"c":0.0000184905,"v":605.772346872,"t":1727384400}
+{"o":0.0000184905,"h":0.0000188048,"l":0.0000183826,"c":0.0000184241,"v":98656.305935673,"t":1727388000}
+{"o":0.0000184241,"h":0.000018761,"l":0.0000166372,"c":0.0000175529,"v":1131438.826662147,"t":1727391600}
+{"o":0.0000175529,"h":0.0000178481,"l":0.0000174542,"c":0.0000175762,"v":81052.020147843,"t":1727395200}
+{"o":0.0000175762,"h":0.0000183258,"l":0.000017575,"c":0.0000182321,"v":227123.355565146,"t":1727398800}
+{"o":0.0000182321,"h":0.0000183798,"l":0.0000181856,"c":0.0000183429,"v":615.140914356,"t":1727402400}
+{"o":0.0000183429,"h":0.0000186162,"l":0.0000180781,"c":0.0000184083,"v":69032.852499579,"t":1727406000}
+{"o":0.0000184083,"h":0.0000186153,"l":0.0000181118,"c":0.000018346,"v":68241.652459135,"t":1727409600}
+{"o":0.000018346,"h":0.0000184306,"l":0.0000181589,"c":0.0000182866,"v":3602.649829462,"t":1727413200}
+{"o":0.0000182866,"h":0.0000185597,"l":0.0000181059,"c":0.000018258,"v":9396.256251984,"t":1727416800}
+{"o":0.000018258,"h":0.0000189195,"l":0.000018117,"c":0.0000186264,"v":162141.681258927,"t":1727420400}
+{"o":0.0000186264,"h":0.0000197334,"l":0.0000183511,"c":0.0000195357,"v":329458.983025946,"t":1727424000}
+{"o":0.0000195357,"h":0.0000197901,"l":0.0000194089,"c":0.0000196352,"v":62000.272088975,"t":1727427600}
+{"o":0.0000196352,"h":0.0000198704,"l":0.0000183757,"c":0.0000187043,"v":174892.627314306,"t":1727431200}
+{"o":0.0000187043,"h":0.0000187975,"l":0.0000185485,"c":0.0000187473,"v":18974.376532476,"t":1727434800}
+{"o":0.0000187473,"h":0.0000191619,"l":0.0000185639,"c":0.0000188734,"v":65778.674872153,"t":1727438400}
+{"o":0.0000188734,"h":0.0000196986,"l":0.000018859,"c":0.0000195324,"v":150989.272876255,"t":1727442000}
+{"o":0.0000195324,"h":0.0000197616,"l":0.0000187961,"c":0.000018918,"v":195861.599082617,"t":1727445600}
+{"o":0.000018918,"h":0.0000192282,"l":0.0000185565,"c":0.0000188125,"v":67001.265978197,"t":1727449200}
+{"o":0.0000188125,"h":0.000018946,"l":0.0000179891,"c":0.0000182636,"v":208993.464347261,"t":1727452800}
+{"o":0.0000182636,"h":0.0000185302,"l":0.0000174076,"c":0.0000175794,"v":169718.421042138,"t":1727456400}
+{"o":0.0000175794,"h":0.0000176656,"l":0.0000170516,"c":0.0000170842,"v":116628.534444123,"t":1727460000}
+{"o":0.0000170842,"h":0.0000172205,"l":0.0000154329,"c":0.0000163027,"v":1066983.7158485339,"t":1727463600}
+{"o":0.0000163027,"h":0.0000168623,"l":0.0000157676,"c":0.0000158154,"v":319865.489065425,"t":1727467200}
+{"o":0.0000158154,"h":0.0000159127,"l":0.0000156691,"c":0.000015891,"v":63263.160880126,"t":1727470800}
+{"o":0.000015891,"h":0.0000162866,"l":0.0000157385,"c":0.0000158991,"v":163824.718443727,"t":1727474400}
+{"o":0.0000158991,"h":0.0000161244,"l":0.0000154045,"c":0.000015465,"v":238218.875528325,"t":1727478000}
+{"o":0.000015465,"h":0.000015933,"l":0.0000154035,"c":0.0000158724,"v":121229.707202129,"t":1727481600}
+{"o":0.0000158724,"h":0.0000161155,"l":0.0000158028,"c":0.0000160332,"v":56711.427365204,"t":1727485200}
+{"o":0.0000160332,"h":0.0000161395,"l":0.0000158944,"c":0.0000160581,"v":60941.001061746,"t":1727488800}
+{"o":0.0000160581,"h":0.0000161072,"l":0.0000159721,"c":0.0000160258,"v":393.574264164,"t":1727492400}
+{"o":0.0000160258,"h":0.0000162335,"l":0.0000160011,"c":0.0000161081,"v":61455.464272246,"t":1727496000}
+{"o":0.0000161081,"h":0.0000161908,"l":0.0000159677,"c":0.0000160658,"v":35282.991085801,"t":1727499600}
+{"o":0.0000160658,"h":0.0000162133,"l":0.0000159173,"c":0.0000161142,"v":4429.196148345,"t":1727503200}
+{"o":0.0000161142,"h":0.0000161617,"l":0.0000159472,"c":0.0000160005,"v":19431.736526012,"t":1727506800}
+{"o":0.0000160005,"h":0.0000161097,"l":0.000015734,"c":0.0000158459,"v":70000.0,"t":1727510400}
+{"o":0.0000158459,"h":0.0000170706,"l":0.0000156943,"c":0.0000163648,"v":674638.205218581,"t":1727514000}
+{"o":0.0000163648,"h":0.0000163974,"l":0.0000161398,"c":0.0000161501,"v":51749.941896329,"t":1727517600}
+{"o":0.0000161501,"h":0.0000165753,"l":0.0000161364,"c":0.0000165266,"v":83261.488567676,"t":1727521200}
+{"o":0.0000165266,"h":0.0000165992,"l":0.0000159417,"c":0.0000161331,"v":278007.814704294,"t":1727524800}
+{"o":0.0000161331,"h":0.000016215,"l":0.0000154571,"c":0.0000154805,"v":225456.18623517,"t":1727528400}
+{"o":0.0000154805,"h":0.0000158798,"l":0.000015379,"c":0.0000155892,"v":192551.454094493,"t":1727532000}
+{"o":0.0000155892,"h":0.0000157026,"l":0.0000152774,"c":0.0000153816,"v":34284.473341762,"t":1727535600}
+{"o":0.0000153816,"h":0.0000154863,"l":0.0000153541,"c":0.000015418,"v":37156.633438882,"t":1727539200}
+{"o":0.000015418,"h":0.0000154948,"l":0.0000152115,"c":0.0000152719,"v":52012.362106171,"t":1727542800}
+{"o":0.0000152719,"h":0.0000156072,"l":0.0000152237,"c":0.0000153381,"v":243680.236879143,"t":1727546400}
+{"o":0.0000153381,"h":0.0000158614,"l":0.0000149861,"c":0.0000157593,"v":273522.414418922,"t":1727550000}
+{"o":0.0000157593,"h":0.0000158008,"l":0.0000152796,"c":0.000015336,"v":212725.107133949,"t":1727553600}
+{"o":0.000015336,"h":0.000016506,"l":0.0000151798,"c":0.0000163946,"v":339485.597344973,"t":1727557200}
+{"o":0.0000163946,"h":0.0000165936,"l":0.0000148634,"c":0.0000148885,"v":522813.350946171,"t":1727560800}
+{"o":0.0000148885,"h":0.0000155488,"l":0.0000146641,"c":0.0000154306,"v":466470.3318994,"t":1727564400}
+{"o":0.0000154306,"h":0.0000159284,"l":0.0000153419,"c":0.0000158758,"v":147031.930973721,"t":1727568000}
+{"o":0.0000158758,"h":0.0000163692,"l":0.000015748,"c":0.0000162381,"v":105585.492015876,"t":1727571600}
+{"o":0.0000162381,"h":0.000016268,"l":0.0000159157,"c":0.0000160749,"v":64184.792773571,"t":1727575200}
+{"o":0.0000160749,"h":0.000016145,"l":0.0000159482,"c":0.0000159695,"v":16455.758545587,"t":1727578800}
+{"o":0.0000159695,"h":0.0000161242,"l":0.0000155503,"c":0.0000156189,"v":123388.463523278,"t":1727582400}
+{"o":0.0000156189,"h":0.0000158666,"l":0.0000155296,"c":0.0000158666,"v":1793.504252192,"t":1727586000}
+{"o":0.0000158666,"h":0.0000159684,"l":0.0000154611,"c":0.0000155684,"v":37656.123660843,"t":1727589600}
+{"o":0.0000155684,"h":0.0000156078,"l":0.0000147395,"c":0.0000148829,"v":296641.97122468,"t":1727593200}
+{"o":0.0000148829,"h":0.0000149719,"l":0.0000147822,"c":0.00001489,"v":10218.529757114,"t":1727596800}
+{"o":0.00001489,"h":0.0000150017,"l":0.0000148209,"c":0.0000149774,"v":53450.249149694,"t":1727600400}
+{"o":0.0000149774,"h":0.0000152645,"l":0.0000148373,"c":0.0000148529,"v":152980.983745503,"t":1727604000}
+{"o":0.0000148529,"h":0.0000151688,"l":0.0000147497,"c":0.0000151029,"v":306654.228468696,"t":1727607600}
+{"o":0.0000151029,"h":0.0000153995,"l":0.0000150501,"c":0.0000153685,"v":87399.913233787,"t":1727611200}
+{"o":0.0000153685,"h":0.0000154553,"l":0.0000150111,"c":0.0000151367,"v":154733.33648749,"t":1727614800}
+{"o":0.0000151367,"h":0.0000151996,"l":0.0000147578,"c":0.0000148175,"v":86036.824411419,"t":1727618400}
+{"o":0.0000148175,"h":0.0000149401,"l":0.000014412,"c":0.0000145715,"v":433373.1410339299,"t":1727622000}
+{"o":0.0000145715,"h":0.0000174769,"l":0.0000141297,"c":0.0000172276,"v":1241227.6761781359,"t":1727625600}
+{"o":0.0000172276,"h":0.0000182119,"l":0.000015673,"c":0.0000157216,"v":1021216.2803313009,"t":1727629200}
+{"o":0.0000157216,"h":0.0000159734,"l":0.0000156607,"c":0.0000159358,"v":39361.508232339,"t":1727632800}
+{"o":0.0000159358,"h":0.0000162663,"l":0.0000139327,"c":0.0000146166,"v":2082582.4324510377,"t":1727636400}
+{"o":0.0000146166,"h":0.0000153373,"l":0.0000138667,"c":0.0000147084,"v":1162321.120323417,"t":1727640000}
+{"o":0.0000147084,"h":0.0000149122,"l":0.0000145072,"c":0.0000146589,"v":100000.0,"t":1727643600}
+{"o":0.0000146589,"h":0.0000147869,"l":0.0000144527,"c":0.0000146188,"v":278375.353400261,"t":1727647200}
+{"o":0.0000146188,"h":0.0000147281,"l":0.0000145365,"c":0.0000146578,"v":54165.55965987,"t":1727650800}
+{"o":0.0000146578,"h":0.0000148264,"l":0.0000146044,"c":0.0000146376,"v":0.0,"t":1727654400}
+{"o":0.0000146376,"h":0.0000147894,"l":0.0000144416,"c":0.0000147576,"v":122508.284709637,"t":1727658000}
+{"o":0.0000147576,"h":0.0000149695,"l":0.0000147075,"c":0.0000149606,"v":24216.010627871,"t":1727661600}
+{"o":0.0000149606,"h":0.0000150352,"l":0.0000148756,"c":0.0000149488,"v":0.0,"t":1727665200}
+{"o":0.0000149488,"h":0.0000154286,"l":0.0000149456,"c":0.0000150597,"v":271370.494039403,"t":1727668800}
+{"o":0.0000150597,"h":0.0000154736,"l":0.0000149645,"c":0.0000153575,"v":149182.121851626,"t":1727672400}
+{"o":0.0000153575,"h":0.0000156061,"l":0.0000152996,"c":0.0000154331,"v":91869.717627086,"t":1727676000}
+{"o":0.0000154331,"h":0.0000155378,"l":0.00001527,"c":0.0000153609,"v":17564.039439407,"t":1727679600}
+{"o":0.0000153609,"h":0.0000156447,"l":0.000015329,"c":0.0000155996,"v":64491.875665469,"t":1727683200}
+{"o":0.0000155996,"h":0.0000158995,"l":0.0000155872,"c":0.0000158939,"v":78735.476023623,"t":1727686800}
+{"o":0.0000158939,"h":0.000016027,"l":0.0000141516,"c":0.0000143013,"v":1008705.1073694578,"t":1727690400}
+{"o":0.0000143013,"h":0.0000146228,"l":0.000014179,"c":0.0000144589,"v":50000.0,"t":1727694000}
+{"o":0.0000144589,"h":0.0000149767,"l":0.0000143394,"c":0.0000147962,"v":105638.175156803,"t":1727697600}
+{"o":0.0000147962,"h":0.0000151317,"l":0.0000147389,"c":0.0000150954,"v":126145.106087915,"t":1727701200}
+{"o":0.0000150954,"h":0.0000154305,"l":0.0000149579,"c":0.0000151515,"v":210655.508140961,"t":1727704800}
+{"o":0.0000151515,"h":0.0000155669,"l":0.0000149125,"c":0.0000151773,"v":138353.907462064,"t":1727708400}
+{"o":0.0000151773,"h":0.0000155751,"l":0.000014923,"c":0.000015411,"v":255389.625378609,"t":1727712000}
+{"o":0.000015411,"h":0.0000156003,"l":0.0000150402,"c":0.0000150421,"v":118828.958410022,"t":1727715600}
+{"o":0.0000150421,"h":0.0000152038,"l":0.0000145108,"c":0.0000147069,"v":185680.174153638,"t":1727719200}
+{"o":0.0000147069,"h":0.000014786,"l":0.0000134376,"c":0.000013599,"v":568089.333378523,"t":1727722800}
+{"o":0.000013599,"h":0.0000142919,"l":0.0000134373,"c":0.000014125,"v":160273.639840119,"t":1727726400}
+{"o":0.000014125,"h":0.0000142454,"l":0.0000135398,"c":0.0000136845,"v":194214.603773933,"t":1727730000}
+{"o":0.0000136845,"h":0.0000138129,"l":0.0000135601,"c":0.0000137066,"v":36597.064929198,"t":1727733600}
+{"o":0.0000137066,"h":0.0000139513,"l":0.0000135776,"c":0.0000138018,"v":71761.37183887,"t":1727737200}
+{"o":0.0000138018,"h":0.0000143883,"l":0.0000136458,"c":0.0000141398,"v":128434.216742053,"t":1727740800}
+{"o":0.0000141398,"h":0.0000148978,"l":0.0000140904,"c":0.0000148619,"v":307336.080966066,"t":1727744400}
+{"o":0.0000148619,"h":0.0000149919,"l":0.0000139857,"c":0.0000142187,"v":305371.632443348,"t":1727748000}
+{"o":0.0000142187,"h":0.0000143969,"l":0.0000140911,"c":0.0000142723,"v":3569.394961012,"t":1727751600}
+{"o":0.0000142723,"h":0.0000143274,"l":0.0000140845,"c":0.0000142456,"v":54113.827086833,"t":1727755200}
+{"o":0.0000142456,"h":0.0000147336,"l":0.0000140304,"c":0.0000141387,"v":433161.951900375,"t":1727758800}
+{"o":0.0000141387,"h":0.0000141387,"l":0.0000139644,"c":0.0000139889,"v":29430.472664448,"t":1727762400}
+{"o":0.0000139889,"h":0.0000141252,"l":0.0000139137,"c":0.0000140676,"v":71621.849540359,"t":1727766000}
+{"o":0.0000140676,"h":0.0000154759,"l":0.0000139418,"c":0.0000150242,"v":817695.806861971,"t":1727769600}
+{"o":0.0000150242,"h":0.0000150447,"l":0.0000121905,"c":0.000012816,"v":1314440.097370646,"t":1727773200}
+{"o":0.000012816,"h":0.0000137029,"l":0.0000127664,"c":0.0000135576,"v":399172.211857657,"t":1727776800}
+{"o":0.0000135576,"h":0.0000136176,"l":0.0000125482,"c":0.0000126158,"v":371877.614149903,"t":1727780400}
+{"o":0.0000126158,"h":0.0000141546,"l":0.0000125693,"c":0.0000138211,"v":890560.114179938,"t":1727784000}
+{"o":0.0000138211,"h":0.0000141533,"l":0.000013046,"c":0.0000132609,"v":196933.295535282,"t":1727787600}
+{"o":0.0000132609,"h":0.0000150483,"l":0.000011772,"c":0.0000123853,"v":3781974.8000756549,"t":1727791200}
+{"o":0.0000123853,"h":0.0000137233,"l":0.0000121353,"c":0.0000127331,"v":533702.822462115,"t":1727794800}
+{"o":0.0000127331,"h":0.0000131695,"l":0.0000113385,"c":0.000012996,"v":1344781.8201144009,"t":1727798400}
+{"o":0.000012996,"h":0.0000138281,"l":0.0000122506,"c":0.0000123191,"v":538967.2394833921,"t":1727802000}
+{"o":0.0000123191,"h":0.0000125719,"l":0.0000116021,"c":0.0000123733,"v":1389808.4432203169,"t":1727805600}
+{"o":0.0000123733,"h":0.0000125547,"l":0.0000106167,"c":0.0000110915,"v":2229871.193690306,"t":1727809200}
+{"o":0.0000110915,"h":0.000011994,"l":0.0000109222,"c":0.0000117556,"v":786112.015306154,"t":1727812800}
+{"o":0.0000117556,"h":0.0000120736,"l":0.0000114381,"c":0.0000117786,"v":334508.652091872,"t":1727816400}
+{"o":0.0000117786,"h":0.0000119773,"l":0.0000116462,"c":0.0000118457,"v":24356.948543314,"t":1727820000}
+{"o":0.0000118457,"h":0.0000118924,"l":0.0000114072,"c":0.0000114347,"v":169757.255224737,"t":1727823600}
+{"o":0.0000114347,"h":0.00001189,"l":0.0000113421,"c":0.0000117974,"v":237499.118605404,"t":1727827200}
+{"o":0.0000117974,"h":0.0000120773,"l":0.0000116549,"c":0.0000118296,"v":93281.864581846,"t":1727830800}
+{"o":0.0000118296,"h":0.0000120629,"l":0.0000117299,"c":0.0000119299,"v":38689.396736467,"t":1727834400}
+{"o":0.0000119299,"h":0.0000119915,"l":0.000011874,"c":0.0000119784,"v":2837.761956603,"t":1727838000}
+{"o":0.0000119784,"h":0.0000124826,"l":0.0000119761,"c":0.0000124689,"v":565937.9620784731,"t":1727841600}
+{"o":0.0000124689,"h":0.0000125059,"l":0.0000123935,"c":0.0000124467,"v":15347.375419731,"t":1727845200}
+{"o":0.0000124467,"h":0.000012484,"l":0.0000121092,"c":0.0000122018,"v":51904.712664561,"t":1727848800}
+{"o":0.0000122018,"h":0.0000122599,"l":0.0000117644,"c":0.0000118424,"v":201444.87621071,"t":1727852400}
+{"o":0.0000118424,"h":0.00001204,"l":0.0000117852,"c":0.0000119674,"v":53399.497427608,"t":1727856000}
+{"o":0.0000119674,"h":0.0000126411,"l":0.0000118859,"c":0.0000121397,"v":496835.158267388,"t":1727859600}
+{"o":0.0000121397,"h":0.0000122019,"l":0.0000120091,"c":0.0000121297,"v":54611.444303641,"t":1727863200}
+{"o":0.0000121297,"h":0.000014923,"l":0.000011861,"c":0.0000136935,"v":3984695.8329641405,"t":1727866800}
+{"o":0.0000136935,"h":0.0000139282,"l":0.0000115836,"c":0.0000121194,"v":1163412.0764309131,"t":1727870400}
+{"o":0.0000121194,"h":0.0000124546,"l":0.0000100012,"c":0.0000113273,"v":3079312.3564701434,"t":1727874000}
+{"o":0.0000113273,"h":0.0000115069,"l":0.0000111399,"c":0.0000112694,"v":286153.900127443,"t":1727877600}
+{"o":0.0000112694,"h":0.0000119464,"l":0.0000110631,"c":0.0000110753,"v":816107.6844848868,"t":1727881200}
+{"o":0.0000110753,"h":0.0000113113,"l":0.0000110091,"c":0.0000113032,"v":87120.547355587,"t":1727884800}
+{"o":0.0000113032,"h":0.0000114009,"l":0.0000108714,"c":0.0000109758,"v":243998.050866477,"t":1727888400}
+{"o":0.0000109758,"h":0.000011548,"l":0.0000109647,"c":0.0000114985,"v":233090.709067724,"t":1727892000}
+{"o":0.0000114985,"h":0.0000120296,"l":0.0000111271,"c":0.0000113549,"v":25019.438803588,"t":1727895600}
+{"o":0.0000113549,"h":0.0000116325,"l":0.0000112119,"c":0.0000114481,"v":10856.330694131,"t":1727899200}
+{"o":0.0000114481,"h":0.0000115542,"l":0.0000113498,"c":0.0000114077,"v":48668.810713759,"t":1727902800}
+{"o":0.0000114077,"h":0.0000115212,"l":0.0000113049,"c":0.0000113049,"v":2193.724586703,"t":1727906400}
+{"o":0.0000113049,"h":0.0000114172,"l":0.0000112953,"c":0.0000114156,"v":0.0,"t":1727910000}
+{"o":0.0000114156,"h":0.0000119235,"l":0.0000112803,"c":0.0000114124,"v":596733.2716950469,"t":1727913600}
+{"o":0.0000114124,"h":0.0000115458,"l":0.0000112957,"c":0.0000114807,"v":37906.087294094,"t":1727917200}
+{"o":0.0000114807,"h":0.000011597,"l":0.0000114005,"c":0.0000114706,"v":9117.139799447,"t":1727920800}
+{"o":0.0000114706,"h":0.0000117865,"l":0.0000113942,"c":0.0000116464,"v":86049.150293484,"t":1727924400}
+{"o":0.0000116464,"h":0.0000117314,"l":0.0000112725,"c":0.0000114242,"v":169275.950184583,"t":1727928000}
+{"o":0.0000114242,"h":0.0000115112,"l":0.0000104299,"c":0.0000105089,"v":424843.566564172,"t":1727931600}
+{"o":0.0000105089,"h":0.0000109717,"l":0.0000104394,"c":0.0000108698,"v":191041.881285535,"t":1727935200}
+{"o":0.0000108698,"h":0.0000110105,"l":0.0000108353,"c":0.0000110032,"v":0.0,"t":1727938800}
+{"o":0.0000110032,"h":0.0000113412,"l":0.0000103028,"c":0.0000106058,"v":286636.599277907,"t":1727942400}
+{"o":0.0000106058,"h":0.0000108945,"l":0.0000098465,"c":0.0000107319,"v":1499990.2551981187,"t":1727946000}
+{"o":0.0000107319,"h":0.0000110513,"l":0.0000106571,"c":0.0000109356,"v":150230.500640774,"t":1727949600}
+{"o":0.0000109356,"h":0.0000110825,"l":0.0000109134,"c":0.0000110722,"v":955.801395071,"t":1727953200}
+{"o":0.0000110722,"h":0.0000112408,"l":0.0000109872,"c":0.0000111759,"v":118608.913154374,"t":1727956800}
+{"o":0.0000111759,"h":0.0000114004,"l":0.000011073,"c":0.0000111899,"v":2634.27914253,"t":1727960400}
+{"o":0.0000111899,"h":0.0000115172,"l":0.0000110601,"c":0.0000114064,"v":81598.234428252,"t":1727964000}
+{"o":0.0000114064,"h":0.0000115449,"l":0.0000107537,"c":0.0000111014,"v":311245.587218477,"t":1727967600}
+{"o":0.0000111014,"h":0.0000112989,"l":0.0000108371,"c":0.0000109661,"v":22571.884939913,"t":1727971200}
+{"o":0.0000109661,"h":0.0000110905,"l":0.0000096378,"c":0.0000109324,"v":1524465.8818085238,"t":1727974800}
+{"o":0.0000109324,"h":0.0000110001,"l":0.0000108576,"c":0.0000109253,"v":0.0,"t":1727978400}
+{"o":0.0000109253,"h":0.0000111164,"l":0.0000108175,"c":0.0000109266,"v":17664.012065801,"t":1727982000}
+{"o":0.0000109266,"h":0.0000111355,"l":0.0000108424,"c":0.0000111221,"v":67402.088675487,"t":1727985600}
+{"o":0.0000111221,"h":0.0000111948,"l":0.0000110321,"c":0.0000110434,"v":0.0,"t":1727989200}
+{"o":0.0000110434,"h":0.000011101,"l":0.000011015,"c":0.0000110561,"v":0.0,"t":1727992800}
+{"o":0.0000110561,"h":0.000011149,"l":0.0000110123,"c":0.0000110793,"v":4696.628159456,"t":1727996400}
+{"o":0.0000110793,"h":0.0000112128,"l":0.000011027,"c":0.000011203,"v":4399.148254646,"t":1728000000}
+{"o":0.000011203,"h":0.0000113824,"l":0.0000109938,"c":0.0000111491,"v":35485.637329452,"t":1728003600}
+{"o":0.0000111491,"h":0.0000112817,"l":0.0000110609,"c":0.0000111295,"v":16865.547311287,"t":1728007200}
+{"o":0.0000111295,"h":0.0000116889,"l":0.0000111177,"c":0.000011387,"v":452457.158776108,"t":1728010800}
+{"o":0.000011387,"h":0.0000115555,"l":0.0000113033,"c":0.0000115213,"v":31979.612723832,"t":1728014400}
+{"o":0.0000115213,"h":0.0000125266,"l":0.0000113739,"c":0.0000118377,"v":833117.2262609479,"t":1728018000}
+{"o":0.0000118377,"h":0.0000119132,"l":0.0000117554,"c":0.0000118487,"v":10128.02736076,"t":1728021600}
+{"o":0.0000118487,"h":0.0000122391,"l":0.0000116941,"c":0.0000120318,"v":470398.384032601,"t":1728025200}
+{"o":0.0000120318,"h":0.0000125787,"l":0.0000119106,"c":0.0000125087,"v":292404.414850216,"t":1728028800}
+{"o":0.0000125087,"h":0.0000125473,"l":0.0000117977,"c":0.00001186,"v":251154.414733281,"t":1728032400}
+{"o":0.00001186,"h":0.00001202,"l":0.0000118192,"c":0.0000119346,"v":15825.413160207,"t":1728036000}
+{"o":0.0000119346,"h":0.0000119347,"l":0.0000117315,"c":0.0000117414,"v":118122.136497066,"t":1728039600}
+{"o":0.0000117414,"h":0.0000119458,"l":0.0000115611,"c":0.0000116959,"v":69920.870520697,"t":1728043200}
+{"o":0.0000116959,"h":0.000012054,"l":0.0000116579,"c":0.0000119872,"v":918.886194581,"t":1728046800}
+{"o":0.0000119872,"h":0.0000122538,"l":0.0000119848,"c":0.0000120988,"v":0.0,"t":1728050400}
+{"o":0.0000120988,"h":0.0000123307,"l":0.0000118713,"c":0.0000120493,"v":68269.33289023,"t":1728054000}
+{"o":0.0000120493,"h":0.0000123011,"l":0.000011666,"c":0.0000118023,"v":461156.6408340469,"t":1728057600}
+{"o":0.0000118023,"h":0.0000123104,"l":0.0000117909,"c":0.0000122269,"v":215898.970188116,"t":1728061200}
+{"o":0.0000122269,"h":0.0000137543,"l":0.0000121354,"c":0.0000134419,"v":1053899.9989769252,"t":1728064800}
+{"o":0.0000134419,"h":0.0000136133,"l":0.0000126487,"c":0.0000127465,"v":448897.051280837,"t":1728068400}
+{"o":0.0000127465,"h":0.0000130046,"l":0.0000124659,"c":0.0000126899,"v":197296.736099526,"t":1728072000}
+{"o":0.0000126899,"h":0.0000128685,"l":0.0000126158,"c":0.000012831,"v":63973.738727059,"t":1728075600}
+{"o":0.000012831,"h":0.0000132937,"l":0.0000127967,"c":0.0000132584,"v":158111.611236928,"t":1728079200}
+{"o":0.0000132584,"h":0.0000133135,"l":0.0000131283,"c":0.0000131468,"v":25955.252474178,"t":1728082800}
+{"o":0.0000131468,"h":0.0000132886,"l":0.0000130737,"c":0.0000131989,"v":636.659889591,"t":1728086400}
+{"o":0.0000131989,"h":0.0000135251,"l":0.0000131975,"c":0.0000133125,"v":110172.647676679,"t":1728090000}
+{"o":0.0000133125,"h":0.000013442,"l":0.0000129894,"c":0.0000131126,"v":127088.685317192,"t":1728093600}
+{"o":0.0000131126,"h":0.0000131762,"l":0.0000119449,"c":0.0000123331,"v":729239.6628000559,"t":1728097200}
+{"o":0.0000123331,"h":0.0000124598,"l":0.0000122548,"c":0.0000123444,"v":10306.486586804,"t":1728100800}
+{"o":0.0000123444,"h":0.0000124249,"l":0.0000121982,"c":0.0000122002,"v":135684.045137773,"t":1728104400}
+{"o":0.0000122002,"h":0.000012248,"l":0.0000119141,"c":0.0000119255,"v":42978.837104553,"t":1728108000}
+{"o":0.0000119255,"h":0.0000123027,"l":0.0000104758,"c":0.0000109405,"v":1256978.6501637513,"t":1728111600}
+{"o":0.0000109405,"h":0.0000116301,"l":0.0000108574,"c":0.000011572,"v":353643.784604971,"t":1728115200}
+{"o":0.000011572,"h":0.0000115758,"l":0.0000115345,"c":0.0000115509,"v":2.27642,"t":1728118800}
+{"o":0.0000115509,"h":0.0000118655,"l":0.0000115494,"c":0.0000117599,"v":71970.60556122,"t":1728122400}
+{"o":0.0000117599,"h":0.0000120245,"l":0.0000116726,"c":0.0000117428,"v":230790.304949132,"t":1728126000}
+{"o":0.0000117428,"h":0.0000117863,"l":0.0000115073,"c":0.0000115115,"v":96852.347683768,"t":1728129600}
+{"o":0.0000115115,"h":0.0000116173,"l":0.0000114981,"c":0.0000116126,"v":0.0,"t":1728133200}
+{"o":0.0000116126,"h":0.0000116342,"l":0.0000114341,"c":0.0000114978,"v":29922.630993971,"t":1728136800}
+{"o":0.0000114978,"h":0.0000115456,"l":0.0000108163,"c":0.0000110013,"v":390430.3245430999,"t":1728140400}
+{"o":0.0000110013,"h":0.0000123566,"l":0.000010925,"c":0.0000122834,"v":649112.5061408639,"t":1728144000}
+{"o":0.0000122834,"h":0.0000123488,"l":0.0000117718,"c":0.0000117825,"v":279854.153526149,"t":1728147600}
+{"o":0.0000117825,"h":0.0000118824,"l":0.0000109721,"c":0.0000110821,"v":331032.4359656229,"t":1728151200}
+{"o":0.0000110821,"h":0.0000111157,"l":0.0000109954,"c":0.0000110968,"v":10812.237031257,"t":1728154800}
+{"o":0.0000110968,"h":0.0000111894,"l":0.0000098222,"c":0.0000110786,"v":1277069.3424648661,"t":1728158400}
+{"o":0.0000110786,"h":0.0000120722,"l":0.0000109855,"c":0.0000118824,"v":457677.066313189,"t":1728162000}
+{"o":0.0000118824,"h":0.0000119062,"l":0.0000116962,"c":0.0000117093,"v":42471.659909349,"t":1728165600}
+{"o":0.0000117093,"h":0.0000118366,"l":0.0000117089,"c":0.0000117592,"v":7312.832359334,"t":1728169200}
+{"o":0.0000117592,"h":0.0000118188,"l":0.0000116966,"c":0.0000117938,"v":10573.320787944,"t":1728172800}
+{"o":0.0000117938,"h":0.0000118495,"l":0.0000116389,"c":0.0000116393,"v":73185.340417807,"t":1728176400}
+{"o":0.0000116393,"h":0.0000117332,"l":0.0000116337,"c":0.0000117117,"v":42743.443995672,"t":1728180000}
+{"o":0.0000117117,"h":0.000012236,"l":0.0000116282,"c":0.0000122278,"v":432276.887379516,"t":1728183600}
+{"o":0.0000122278,"h":0.0000126937,"l":0.0000121918,"c":0.0000124487,"v":184513.406546564,"t":1728187200}
+{"o":0.0000124487,"h":0.0000124711,"l":0.0000122384,"c":0.0000122622,"v":5662.559791491,"t":1728190800}
+{"o":0.0000122622,"h":0.0000124419,"l":0.0000121982,"c":0.0000123138,"v":117984.186636772,"t":1728194400}
+{"o":0.0000123138,"h":0.0000123362,"l":0.0000122172,"c":0.0000122567,"v":13492.0,"t":1728198000}
+{"o":0.0000122567,"h":0.0000125078,"l":0.0000121797,"c":0.0000124485,"v":68363.753442539,"t":1728201600}
+{"o":0.0000124485,"h":0.0000130626,"l":0.0000123666,"c":0.0000129508,"v":595433.513486398,"t":1728205200}
+{"o":0.0000129508,"h":0.0000130663,"l":0.0000126759,"c":0.0000127233,"v":261576.973080367,"t":1728208800}
+{"o":0.0000127233,"h":0.0000127348,"l":0.0000123399,"c":0.0000124311,"v":133557.707065802,"t":1728212400}
+{"o":0.0000124311,"h":0.0000125176,"l":0.0000117253,"c":0.0000117892,"v":300318.312636984,"t":1728216000}
+{"o":0.0000117892,"h":0.0000119124,"l":0.0000117148,"c":0.0000118447,"v":73879.284413536,"t":1728219600}
+{"o":0.0000118447,"h":0.0000121481,"l":0.0000113711,"c":0.0000113874,"v":467960.1758909461,"t":1728223200}
+{"o":0.0000113874,"h":0.000012095,"l":0.0000113385,"c":0.0000118352,"v":361033.791573992,"t":1728226800}
+{"o":0.0000118352,"h":0.0000119289,"l":0.0000113279,"c":0.0000114843,"v":154767.501735228,"t":1728230400}
+{"o":0.0000114843,"h":0.0000123673,"l":0.0000114277,"c":0.0000120446,"v":758238.740456713,"t":1728234000}
+{"o":0.0000120446,"h":0.0000130451,"l":0.0000119573,"c":0.0000126638,"v":1693402.6775070122,"t":1728237600}
+{"o":0.0000126638,"h":0.0000133135,"l":0.0000125267,"c":0.0000128612,"v":554793.9775130739,"t":1728241200}
+{"o":0.0000095166,"h":0.0000095558,"l":0.0000094748,"c":0.0000095166,"v":0.0,"t":1721044800}
+{"o":0.0000095166,"h":0.0000097158,"l":0.0000092548,"c":0.0000096178,"v":348117.374277387,"t":1721048400}
+{"o":0.0000096178,"h":0.000009707,"l":0.0000095594,"c":0.0000096042,"v":0.0,"t":1721052000}
+{"o":0.0000096042,"h":0.0000096723,"l":0.0000089408,"c":0.0000093774,"v":880718.0683026981,"t":1721055600}
+{"o":0.0000093774,"h":0.0000106516,"l":0.0000092532,"c":0.0000101651,"v":814944.5208232109,"t":1721059200}
+{"o":0.0000101651,"h":0.0000102311,"l":0.0000099484,"c":0.0000100303,"v":52781.084212435,"t":1721062800}
+{"o":0.0000100303,"h":0.0000109935,"l":0.0000098832,"c":0.0000108242,"v":690480.583770195,"t":1721066400}
+{"o":0.0000108242,"h":0.0000109857,"l":0.0000090475,"c":0.0000091549,"v":1081890.3689175269,"t":1721070000}
+{"o":0.0000091549,"h":0.000009163,"l":0.0000085084,"c":0.000008528,"v":340540.202204901,"t":1721073600}
+{"o":0.000008528,"h":0.0000091417,"l":0.000008485,"c":0.0000088861,"v":459196.4704594029,"t":1721077200}
+{"o":0.0000088861,"h":0.0000090223,"l":0.0000086956,"c":0.0000088603,"v":43640.295742649,"t":1721080800}
+{"o":0.0000088603,"h":0.0000089088,"l":0.0000087083,"c":0.0000087443,"v":18721.257752933,"t":1721084400}
+{"o":0.0000087443,"h":0.0000094258,"l":0.0000087011,"c":0.0000093577,"v":340509.883617401,"t":1721088000}
+{"o":0.0000093577,"h":0.0000097648,"l":0.0000093206,"c":0.0000097078,"v":228956.756992386,"t":1721091600}
+{"o":0.0000097078,"h":0.0000098286,"l":0.0000096677,"c":0.0000097721,"v":31937.549166498,"t":1721095200}
+{"o":0.0000097721,"h":0.0000115608,"l":0.000009682,"c":0.0000114372,"v":679161.722898544,"t":1721098800}
+{"o":0.0000114372,"h":0.0000115115,"l":0.000007699,"c":0.0000081594,"v":2949665.1470922404,"t":1721102400}
+{"o":0.0000081594,"h":0.0000084991,"l":0.0000079778,"c":0.0000081465,"v":111927.588172172,"t":1721106000}
+{"o":0.0000081465,"h":0.0000084377,"l":0.0000080725,"c":0.0000083457,"v":73595.241396027,"t":1721109600}
+{"o":0.0000083457,"h":0.0000085869,"l":0.0000082497,"c":0.0000085489,"v":233555.263671967,"t":1721113200}
+{"o":0.0000085489,"h":0.0000092544,"l":0.0000084944,"c":0.0000091431,"v":199864.803446443,"t":1721116800}
+{"o":0.0000091431,"h":0.00000949,"l":0.0000090611,"c":0.0000094165,"v":144956.742351933,"t":1721120400}
+{"o":0.0000094165,"h":0.0000094399,"l":0.0000087978,"c":0.0000088048,"v":373665.407664045,"t":1721124000}
+{"o":0.0000088048,"h":0.0000089688,"l":0.0000087407,"c":0.0000088805,"v":31551.237358868,"t":1721127600}
+{"o":0.0000088805,"h":0.0000089711,"l":0.0000070468,"c":0.0000074616,"v":1987401.635592028,"t":1721131200}
+{"o":0.0000074616,"h":0.0000074748,"l":0.0000049057,"c":0.0000051998,"v":3366123.1895725662,"t":1721134800}
+{"o":0.0000051998,"h":0.0000052386,"l":0.0000047903,"c":0.0000049707,"v":2083331.5143689993,"t":1721138400}
+{"o":0.0000049707,"h":0.0000052743,"l":0.0000048022,"c":0.0000051011,"v":390019.255425021,"t":1721142000}
+{"o":0.0000051011,"h":0.0000055353,"l":0.0000043057,"c":0.0000045844,"v":2654761.1849347637,"t":1721145600}
+{"o":0.0000045844,"h":0.0000048593,"l":0.0000045361,"c":0.0000047402,"v":1274834.224345847,"t":1721149200}
+{"o":0.0000047402,"h":0.0000054255,"l":0.0000044763,"c":0.0000053954,"v":1046723.9609472561,"t":1721152800}
+{"o":0.0000053954,"h":0.0000059611,"l":0.0000053645,"c":0.0000058872,"v":595032.603919248,"t":1721156400}
+{"o":0.0000058872,"h":0.0000069896,"l":0.0000057862,"c":0.0000068779,"v":1683109.1583642249,"t":1721160000}
+{"o":0.0000068779,"h":0.0000081668,"l":0.0000068144,"c":0.0000078551,"v":1270533.4091267381,"t":1721163600}
+{"o":0.0000078551,"h":0.0000079466,"l":0.0000078444,"c":0.0000079017,"v":5514.27433491,"t":1721167200}
+{"o":0.0000079017,"h":0.0000079127,"l":0.0000077078,"c":0.0000078425,"v":163154.435439603,"t":1721170800}
+{"o":0.0000078425,"h":0.0000078674,"l":0.0000077928,"c":0.0000078231,"v":815.833477662,"t":1721174400}
+{"o":0.0000078231,"h":0.0000079354,"l":0.0000076533,"c":0.0000077422,"v":126705.678597384,"t":1721178000}
+{"o":0.0000077422,"h":0.000007785,"l":0.0000066174,"c":0.0000066741,"v":717872.0769097101,"t":1721181600}
+{"o":0.0000066741,"h":0.0000068249,"l":0.0000063863,"c":0.0000063957,"v":738667.700548143,"t":1721185200}
+{"o":0.0000063957,"h":0.0000064252,"l":0.0000060178,"c":0.0000060486,"v":42149.650808063,"t":1721188800}
+{"o":0.0000060486,"h":0.0000066004,"l":0.0000044282,"c":0.0000065842,"v":4462189.4768657405,"t":1721192400}
+{"o":0.0000065842,"h":0.0000070359,"l":0.0000065525,"c":0.0000070237,"v":107098.554245474,"t":1721196000}
+{"o":0.0000070237,"h":0.0000070741,"l":0.0000070203,"c":0.0000070492,"v":14148.252007529,"t":1721199600}
+{"o":0.0000070492,"h":0.0000076562,"l":0.0000069593,"c":0.0000075444,"v":567460.301536051,"t":1721203200}
+{"o":0.0000075444,"h":0.000008316,"l":0.0000074696,"c":0.0000082144,"v":536426.646127683,"t":1721206800}
+{"o":0.0000082144,"h":0.0000119364,"l":0.0000082143,"c":0.0000109801,"v":3723186.0801105956,"t":1721210400}
+{"o":0.0000109801,"h":0.0000111396,"l":0.000010625,"c":0.000010746,"v":200557.21472068,"t":1721214000}
+{"o":0.000010746,"h":0.0000107685,"l":0.0000103622,"c":0.0000104014,"v":100754.086020976,"t":1721217600}
+{"o":0.0000104014,"h":0.0000104788,"l":0.0000100188,"c":0.0000100312,"v":123222.567737339,"t":1721221200}
+{"o":0.0000100312,"h":0.0000101444,"l":0.0000098601,"c":0.0000099634,"v":58262.850788693,"t":1721224800}
+{"o":0.0000099634,"h":0.0000101267,"l":0.0000086433,"c":0.0000100396,"v":1176542.7732422908,"t":1721228400}
+{"o":0.0000100396,"h":0.0000102651,"l":0.0000086736,"c":0.0000088932,"v":642282.43679901,"t":1721232000}
+{"o":0.0000088932,"h":0.0000161406,"l":0.0000088113,"c":0.0000153164,"v":5776982.0525422348,"t":1721235600}
+{"o":0.0000153164,"h":0.0000206555,"l":0.0000101639,"c":0.0000148253,"v":14757734.9416638985,"t":1721239200}
+{"o":0.0000148253,"h":0.0000160159,"l":0.0000104305,"c":0.0000113622,"v":5032108.685902576,"t":1721242800}
+{"o":0.0000113622,"h":0.0000114045,"l":0.0000098041,"c":0.0000102309,"v":1186429.9200331678,"t":1721246400}
+{"o":0.0000102309,"h":0.0000106719,"l":0.0000099951,"c":0.000010568,"v":222120.494299391,"t":1721250000}
+{"o":0.000010568,"h":0.0000216357,"l":0.0000105352,"c":0.000015088,"v":17624164.9408095479,"t":1721253600}
+{"o":0.000015088,"h":0.0000230558,"l":0.0000140838,"c":0.0000151613,"v":8480924.3778152987,"t":1721257200}
+{"o":0.0000151613,"h":0.0000296623,"l":0.0000143223,"c":0.0000262171,"v":12556522.2643063348,"t":1721260800}
+{"o":0.0000262171,"h":0.0000341645,"l":0.0000181203,"c":0.0000186351,"v":6271759.9082341241,"t":1721264400}
+{"o":0.0000186351,"h":0.0000198484,"l":0.0000174837,"c":0.0000186694,"v":1067937.828230296,"t":1721268000}
+{"o":0.0000186694,"h":0.0000237812,"l":0.000018556,"c":0.0000214323,"v":1078946.837346324,"t":1721271600}
+{"o":0.0000214323,"h":0.0000216297,"l":0.0000162562,"c":0.000017348,"v":1661712.8981278299,"t":1721275200}
+{"o":0.000017348,"h":0.0000179335,"l":0.0000160937,"c":0.0000176983,"v":1241893.3037844021,"t":1721278800}
+{"o":0.0000176983,"h":0.000020048,"l":0.0000176125,"c":0.000017843,"v":1066930.8653614561,"t":1721282400}
+{"o":0.000017843,"h":0.0000179778,"l":0.0000173444,"c":0.0000175668,"v":122764.570904972,"t":1721286000}
+{"o":0.0000175668,"h":0.0000206882,"l":0.0000124547,"c":0.0000168827,"v":7132609.063105477,"t":1721289600}
+{"o":0.0000168827,"h":0.0000178976,"l":0.0000156755,"c":0.0000165323,"v":1201985.8345452491,"t":1721293200}
+{"o":0.0000165323,"h":0.0000170144,"l":0.0000161104,"c":0.0000169142,"v":249747.556581151,"t":1721296800}
+{"o":0.0000169142,"h":0.0000217275,"l":0.000016872,"c":0.0000207206,"v":1258463.3316375259,"t":1721300400}
+{"o":0.0000207206,"h":0.0000207276,"l":0.0000189756,"c":0.0000199619,"v":343310.234680562,"t":1721304000}
+{"o":0.0000199619,"h":0.0000230329,"l":0.0000179597,"c":0.0000202342,"v":2652207.282084764,"t":1721307600}
+{"o":0.0000202342,"h":0.0000369228,"l":0.0000169297,"c":0.0000270893,"v":12311397.0802243855,"t":1721311200}
+{"o":0.0000270893,"h":0.0000421297,"l":0.0000254092,"c":0.0000333253,"v":6225138.6099178679,"t":1721314800}
+{"o":0.0000333253,"h":0.0000384583,"l":0.0000282352,"c":0.0000311881,"v":4269905.8107006848,"t":1721318400}
+{"o":0.0000311881,"h":0.0000335547,"l":0.0000295427,"c":0.0000304915,"v":1251832.3872869948,"t":1721322000}
+{"o":0.0000304915,"h":0.0000432707,"l":0.0000264894,"c":0.0000344052,"v":3366219.7682392825,"t":1721325600}
+{"o":0.0000344052,"h":0.0000375013,"l":0.0000301605,"c":0.0000354212,"v":3312079.6063976334,"t":1721329200}
+{"o":0.0000354212,"h":0.0000417206,"l":0.0000351804,"c":0.0000389567,"v":1367014.3588527087,"t":1721332800}
+{"o":0.0000389567,"h":0.0000477295,"l":0.0000355475,"c":0.0000364324,"v":2012496.1291022701,"t":1721336400}
+{"o":0.0000364324,"h":0.0000590527,"l":0.0000168139,"c":0.0000333259,"v":23761834.1830016226,"t":1721340000}
+{"o":0.0000333259,"h":0.0000391606,"l":0.0000232672,"c":0.0000293769,"v":9328371.0204823669,"t":1721343600}
+{"o":0.0000293769,"h":0.0000308539,"l":0.0000259837,"c":0.0000264906,"v":1937241.8827525221,"t":1721347200}
+{"o":0.0000264906,"h":0.0000284777,"l":0.0000238208,"c":0.0000280519,"v":1336591.9211493761,"t":1721350800}
+{"o":0.0000280519,"h":0.0000306726,"l":0.0000232008,"c":0.0000276109,"v":2299773.0295901741,"t":1721354400}
+{"o":0.0000276109,"h":0.0000366659,"l":0.0000269385,"c":0.0000308985,"v":1272479.0711709261,"t":1721358000}
+{"o":0.0000308985,"h":0.0000310907,"l":0.0000269766,"c":0.0000276143,"v":1422967.6673318131,"t":1721361600}
+{"o":0.0000276143,"h":0.0000279934,"l":0.000025545,"c":0.0000266865,"v":757124.5827087798,"t":1721365200}
+{"o":0.0000266865,"h":0.0000284848,"l":0.0000261502,"c":0.0000280811,"v":201965.472364834,"t":1721368800}
+{"o":0.0000280811,"h":0.0000341401,"l":0.0000280773,"c":0.0000308571,"v":771301.7595689372,"t":1721372400}
+{"o":0.0000308571,"h":0.0000314533,"l":0.0000286378,"c":0.0000295732,"v":419699.959800289,"t":1721376000}
+{"o":0.0000295732,"h":0.0000369582,"l":0.0000292946,"c":0.000036381,"v":653565.4577518919,"t":1721379600}
+{"o":0.000036381,"h":0.0000366201,"l":0.0000305027,"c":0.0000306832,"v":527980.950937168,"t":1721383200}
+{"o":0.0000306832,"h":0.0000325851,"l":0.0000257749,"c":0.0000322734,"v":2338035.8682405013,"t":1721386800}
+{"o":0.0000322734,"h":0.0000353077,"l":0.000029869,"c":0.0000349653,"v":838430.7921948407,"t":1721390400}
+{"o":0.0000349653,"h":0.0000352761,"l":0.000031416,"c":0.000033286,"v":454543.395373988,"t":1721394000}
+{"o":0.000033286,"h":0.0000333684,"l":0.0000260334,"c":0.0000287806,"v":1990853.0359548589,"t":1721397600}
+{"o":0.0000287806,"h":0.0000291423,"l":0.0000257992,"c":0.0000281664,"v":622436.3990864201,"t":1721401200}
+{"o":0.0000281664,"h":0.0000312146,"l":0.0000275544,"c":0.0000299599,"v":511915.992006196,"t":1721404800}
+{"o":0.0000299599,"h":0.0000303484,"l":0.0000241005,"c":0.0000241247,"v":1075060.601746494,"t":1721408400}
+{"o":0.0000241247,"h":0.0000244426,"l":0.0000223413,"c":0.0000226947,"v":606097.8018110053,"t":1721412000}
+{"o":0.0000226947,"h":0.0000235063,"l":0.000022024,"c":0.0000224855,"v":688570.21318935,"t":1721415600}
+{"o":0.0000224855,"h":0.0000229313,"l":0.0000186494,"c":0.0000202712,"v":2009947.004884114,"t":1721419200}
+{"o":0.0000202712,"h":0.0000206075,"l":0.000018243,"c":0.0000189853,"v":741377.2173721793,"t":1721422800}
+{"o":0.0000189853,"h":0.0000198853,"l":0.0000186534,"c":0.0000194458,"v":356182.079746047,"t":1721426400}
+{"o":0.0000194458,"h":0.0000231081,"l":0.000018894,"c":0.0000227101,"v":893317.7259539859,"t":1721430000}
+{"o":0.0000227101,"h":0.0000240208,"l":0.0000216421,"c":0.000023862,"v":409680.328394775,"t":1721433600}
+{"o":0.000023862,"h":0.0000255394,"l":0.0000230108,"c":0.0000249287,"v":394585.3834496932,"t":1721437200}
+{"o":0.0000249287,"h":0.0000269668,"l":0.0000245766,"c":0.0000246991,"v":485630.380107341,"t":1721440800}
+{"o":0.0000246991,"h":0.0000249047,"l":0.0000211626,"c":0.0000224459,"v":653955.834369373,"t":1721444400}
+{"o":0.0000224459,"h":0.0000228618,"l":0.0000223433,"c":0.0000224336,"v":55636.322970514,"t":1721448000}
+{"o":0.0000224336,"h":0.0000225836,"l":0.0000222146,"c":0.0000223703,"v":83970.873503827,"t":1721451600}
+{"o":0.0000223703,"h":0.0000228793,"l":0.0000219261,"c":0.0000220699,"v":172806.510687649,"t":1721455200}
+{"o":0.0000220699,"h":0.0000373182,"l":0.0000220336,"c":0.0000282286,"v":2614942.7088055145,"t":1721458800}
+{"o":0.0000282286,"h":0.0000285953,"l":0.0000279554,"c":0.0000280767,"v":76252.957379686,"t":1721462400}
+{"o":0.0000280767,"h":0.0000281455,"l":0.000027582,"c":0.0000277063,"v":63422.761852627,"t":1721466000}
+{"o":0.0000277063,"h":0.0000278042,"l":0.0000272134,"c":0.0000273455,"v":35158.138058483,"t":1721469600}
+{"o":0.0000273455,"h":0.0000277168,"l":0.0000269958,"c":0.0000276678,"v":113109.555450293,"t":1721473200}
+{"o":0.0000276678,"h":0.0000277792,"l":0.0000248732,"c":0.0000251238,"v":319135.987435085,"t":1721476800}
+{"o":0.0000251238,"h":0.0000255532,"l":0.0000245439,"c":0.0000246622,"v":105022.346934765,"t":1721480400}
+{"o":0.0000246622,"h":0.0000307991,"l":0.0000244919,"c":0.0000301029,"v":1572581.2627905111,"t":1721484000}
+{"o":0.0000301029,"h":0.0000303658,"l":0.0000282179,"c":0.0000283038,"v":172915.424630972,"t":1721487600}
+{"o":0.0000283038,"h":0.0000285504,"l":0.0000275585,"c":0.0000276813,"v":152985.364588282,"t":1721491200}
+{"o":0.0000276813,"h":0.0000330782,"l":0.0000265142,"c":0.0000295695,"v":1256116.8732487089,"t":1721494800}
+{"o":0.0000295695,"h":0.0000299241,"l":0.0000275531,"c":0.0000280193,"v":265873.847530255,"t":1721498400}
+{"o":0.0000280193,"h":0.0000294907,"l":0.0000276821,"c":0.0000290486,"v":212328.687698744,"t":1721502000}
+{"o":0.0000290486,"h":0.0000383945,"l":0.0000287779,"c":0.0000328212,"v":1458723.9426199321,"t":1721505600}
+{"o":0.0000328212,"h":0.0000340647,"l":0.0000299405,"c":0.000030201,"v":821698.2662691289,"t":1721509200}
+{"o":0.000030201,"h":0.0000304711,"l":0.0000294986,"c":0.0000300705,"v":98256.481268406,"t":1721512800}
+{"o":0.0000300705,"h":0.0000308971,"l":0.0000297941,"c":0.0000308332,"v":68023.362991912,"t":1721516400}
+{"o":0.0000308332,"h":0.0000311621,"l":0.0000305458,"c":0.0000309441,"v":38212.056588801,"t":1721520000}
+{"o":0.0000309441,"h":0.0000309565,"l":0.0000293382,"c":0.0000294156,"v":164181.841353266,"t":1721523600}
+{"o":0.0000294156,"h":0.0000304995,"l":0.0000288598,"c":0.0000300637,"v":271057.791752553,"t":1721527200}
+{"o":0.0000300637,"h":0.00003016,"l":0.0000274936,"c":0.0000277482,"v":201229.938377525,"t":1721530800}
+{"o":0.0000277482,"h":0.0000279878,"l":0.0000272327,"c":0.0000279571,"v":219062.235488971,"t":1721534400}
+{"o":0.0000279571,"h":0.0000282837,"l":0.0000269126,"c":0.0000272781,"v":455871.976684051,"t":1721538000}
+{"o":0.0000272781,"h":0.0000275892,"l":0.0000259703,"c":0.0000262777,"v":22361.064299859,"t":1721541600}
+{"o":0.0000262777,"h":0.0000272774,"l":0.0000252037,"c":0.0000253583,"v":310392.950813659,"t":1721545200}
+{"o":0.0000253583,"h":0.0000256935,"l":0.0000252641,"c":0.0000254876,"v":60722.336500733,"t":1721548800}
+{"o":0.0000254876,"h":0.0000257027,"l":0.0000252994,"c":0.0000253492,"v":16253.138912303,"t":1721552400}
+{"o":0.0000253492,"h":0.000025429,"l":0.0000233992,"c":0.0000235113,"v":715921.969304978,"t":1721556000}
+{"o":0.0000235113,"h":0.0000238951,"l":0.0000227259,"c":0.0000237882,"v":210779.649051929,"t":1721559600}
+{"o":0.0000237882,"h":0.0000243649,"l":0.0000230358,"c":0.000024053,"v":418440.879600616,"t":1721563200}
+{"o":0.000024053,"h":0.000025211,"l":0.0000239608,"c":0.0000249782,"v":90956.884759072,"t":1721566800}
+{"o":0.0000249782,"h":0.0000290666,"l":0.0000246467,"c":0.0000280496,"v":435140.1403564491,"t":1721570400}
+{"o":0.0000280496,"h":0.0000282302,"l":0.0000264338,"c":0.0000265985,"v":147836.961342164,"t":1721574000}
+{"o":0.0000265985,"h":0.0000267354,"l":0.0000247835,"c":0.0000248161,"v":237225.599452223,"t":1721577600}
+{"o":0.0000248161,"h":0.0000632984,"l":0.0000223639,"c":0.0000402839,"v":14370847.0478085224,"t":1721581200}
+{"o":0.0000402839,"h":0.0001813987,"l":0.0000374131,"c":0.0000785934,"v":124087767.6335263699,"t":1721584800}
+{"o":0.0000785934,"h":0.0001806463,"l":0.0000694162,"c":0.0001018974,"v":40573297.7318467498,"t":1721588400}
+{"o":0.0001018974,"h":0.0001098675,"l":0.0000521586,"c":0.0000709469,"v":31414387.9515575767,"t":1721592000}
+{"o":0.0000709469,"h":0.0000722933,"l":0.0000422375,"c":0.000046046,"v":17920782.9237956405,"t":1721595600}
+{"o":0.000046046,"h":0.00006072,"l":0.0000440892,"c":0.0000558742,"v":8849973.1365492921,"t":1721599200}
+{"o":0.0000558742,"h":0.0000814741,"l":0.0000516923,"c":0.0000581944,"v":12159727.9231701083,"t":1721602800}
+{"o":0.0000581944,"h":0.000064885,"l":0.000046197,"c":0.000061161,"v":6149884.5848786822,"t":1721606400}
+{"o":0.000061161,"h":0.0000619072,"l":0.0000479622,"c":0.0000486859,"v":3420974.1166929337,"t":1721610000}
+{"o":0.0000486859,"h":0.0000566015,"l":0.0000376015,"c":0.0000431529,"v":8572698.5833854917,"t":1721613600}
+{"o":0.0000431529,"h":0.0000476535,"l":0.0000384186,"c":0.0000402933,"v":3575629.5776515719,"t":1721617200}
+{"o":0.0000402933,"h":0.0000422735,"l":0.0000339077,"c":0.0000380825,"v":3635374.435309554,"t":1721620800}
+{"o":0.0000380825,"h":0.0000443482,"l":0.0000377925,"c":0.0000423542,"v":1964879.0578022574,"t":1721624400}
+{"o":0.0000423542,"h":0.0000533963,"l":0.0000412122,"c":0.0000480743,"v":3626371.6194110732,"t":1721628000}
+{"o":0.0000480743,"h":0.0000485638,"l":0.0000434353,"c":0.0000458762,"v":1439127.9838308389,"t":1721631600}
+{"o":0.0000458762,"h":0.0000479998,"l":0.0000372549,"c":0.0000402727,"v":3131417.8630362949,"t":1721635200}
+{"o":0.0000402727,"h":0.0000447993,"l":0.0000350676,"c":0.0000420129,"v":2308075.1724961516,"t":1721638800}
+{"o":0.0000420129,"h":0.0000674165,"l":0.0000415254,"c":0.0000594685,"v":5486647.4148103818,"t":1721642400}
+{"o":0.0000594685,"h":0.0000717903,"l":0.000054946,"c":0.0000687928,"v":3960390.0830673953,"t":1721646000}
+{"o":0.0000687928,"h":0.0000700068,"l":0.0000550214,"c":0.0000613661,"v":1645833.4139687654,"t":1721649600}
+{"o":0.0000613661,"h":0.0000707337,"l":0.0000591367,"c":0.000064749,"v":1915932.6397578968,"t":1721653200}
+{"o":0.000064749,"h":0.0000771483,"l":0.0000632904,"c":0.0000657143,"v":2328819.4581673653,"t":1721656800}
+{"o":0.0000657143,"h":0.0000955746,"l":0.0000640581,"c":0.0000867406,"v":2699334.6426344099,"t":1721660400}
+{"o":0.0000867406,"h":0.0000974664,"l":0.0000750671,"c":0.000086752,"v":5513304.4381942935,"t":1721664000}
+{"o":0.000086752,"h":0.0000906567,"l":0.0000691687,"c":0.0000787314,"v":4009110.0399934081,"t":1721667600}
+{"o":0.0000787314,"h":0.0000909125,"l":0.0000761285,"c":0.000086267,"v":2797704.6428840267,"t":1721671200}
+{"o":0.000086267,"h":0.0000885626,"l":0.0000740844,"c":0.0000744411,"v":1859062.8476814372,"t":1721674800}
+{"o":0.0000744411,"h":0.0000804483,"l":0.0000700982,"c":0.0000707926,"v":1479890.8374251192,"t":1721678400}
+{"o":0.0000707926,"h":0.0000718946,"l":0.0000643471,"c":0.0000678199,"v":1682875.3632835064,"t":1721682000}
+{"o":0.0000678199,"h":0.000070302,"l":0.0000556675,"c":0.0000669237,"v":2244929.1026444798,"t":1721685600}
+{"o":0.0000669237,"h":0.0000831766,"l":0.0000648317,"c":0.0000721587,"v":1579479.2576341098,"t":1721689200}
+{"o":0.0000721587,"h":0.0000763418,"l":0.0000676726,"c":0.0000758464,"v":1150914.1872555993,"t":1721692800}
+{"o":0.0000758464,"h":0.000076438,"l":0.0000661515,"c":0.0000673775,"v":952947.1714649522,"t":1721696400}
+{"o":0.0000673775,"h":0.0001068024,"l":0.0000669362,"c":0.0000957541,"v":3680732.6241209367,"t":1721700000}
+{"o":0.0000957541,"h":0.0001375766,"l":0.0000888179,"c":0.0000966267,"v":3650264.8275424372,"t":1721703600}
+{"o":0.0000966267,"h":0.0001402567,"l":0.0000960695,"c":0.0001070762,"v":5281149.6876885528,"t":1721707200}
+{"o":0.0001070762,"h":0.0001128341,"l":0.0000841291,"c":0.0000885911,"v":2794146.1585425492,"t":1721710800}
+{"o":0.0000885911,"h":0.0000951842,"l":0.0000816656,"c":0.0000862708,"v":1586641.2123578668,"t":1721714400}
+{"o":0.0000862708,"h":0.000128603,"l":0.0000856647,"c":0.000114525,"v":2632912.788132248,"t":1721718000}
+{"o":0.000114525,"h":0.0001227918,"l":0.0000994459,"c":0.0001070683,"v":2358332.4945526947,"t":1721721600}
+{"o":0.0001070683,"h":0.000108396,"l":0.000088523,"c":0.0000977214,"v":1373597.6407799146,"t":1721725200}
+{"o":0.0000977214,"h":0.0001103315,"l":0.0000920005,"c":0.0001006541,"v":1113242.9027276288,"t":1721728800}
+{"o":0.0001006541,"h":0.0001028778,"l":0.0000731249,"c":0.0000808907,"v":4894008.6418939335,"t":1721732400}
+{"o":0.0000808907,"h":0.0000934828,"l":0.0000762532,"c":0.000084491,"v":2943339.1267358651,"t":1721736000}
+{"o":0.000084491,"h":0.0000928797,"l":0.0000770605,"c":0.0000917185,"v":2189030.0950526609,"t":1721739600}
+{"o":0.0000917185,"h":0.00009958,"l":0.000076598,"c":0.0000834933,"v":1635296.5990638575,"t":1721743200}
+{"o":0.0000834933,"h":0.0000891855,"l":0.0000747078,"c":0.0000797318,"v":2456698.702285808,"t":1721746800}
+{"o":0.0000797318,"h":0.0000851614,"l":0.0000707187,"c":0.0000750555,"v":1624458.9025960383,"t":1721750400}
+{"o":0.0000750555,"h":0.0000806757,"l":0.0000659599,"c":0.0000786221,"v":4385666.2963541532,"t":1721754000}
+{"o":0.0000786221,"h":0.0000822041,"l":0.0000688181,"c":0.0000772142,"v":3150625.2208777885,"t":1721757600}
+{"o":0.0000772142,"h":0.0000837546,"l":0.0000718199,"c":0.0000757887,"v":1759930.6806922408,"t":1721761200}
+{"o":0.0000757887,"h":0.0000803188,"l":0.0000565705,"c":0.0000761287,"v":4532103.8361187708,"t":1721764800}
+{"o":0.0000761287,"h":0.0000819242,"l":0.0000645489,"c":0.0000736054,"v":3246305.1763447486,"t":1721768400}
+{"o":0.0000736054,"h":0.000082419,"l":0.0000625072,"c":0.0000737586,"v":2567102.2758715805,"t":1721772000}
+{"o":0.0000737586,"h":0.0000863852,"l":0.0000721992,"c":0.0000809775,"v":2505700.5797166699,"t":1721775600}
+{"o":0.0000809775,"h":0.0000863121,"l":0.000060853,"c":0.0000734177,"v":3105030.277047704,"t":1721779200}
+{"o":0.0000734177,"h":0.0000799961,"l":0.0000666673,"c":0.0000790526,"v":1522699.7899085844,"t":1721782800}
+{"o":0.0000790526,"h":0.0000873024,"l":0.0000756876,"c":0.0000776914,"v":1296792.096189402,"t":1721786400}
+{"o":0.0000776914,"h":0.000078923,"l":0.0000584148,"c":0.0000667022,"v":2908604.4759657998,"t":1721790000}
+{"o":0.0000667022,"h":0.0000842706,"l":0.0000562214,"c":0.0000631395,"v":5941719.8405103181,"t":1721793600}
+{"o":0.0000631395,"h":0.0000639658,"l":0.0000417668,"c":0.0000636242,"v":9238390.2492988743,"t":1721797200}
+{"o":0.0000636242,"h":0.0000701145,"l":0.0000580974,"c":0.0000642661,"v":2722570.144437755,"t":1721800800}
+{"o":0.0000642661,"h":0.0001492271,"l":0.0000603115,"c":0.0000997893,"v":4478443.6891304785,"t":1721804400}
+{"o":0.0000997893,"h":0.0001056273,"l":0.0000815476,"c":0.0000914126,"v":3230563.1488863574,"t":1721808000}
+{"o":0.0000914126,"h":0.0001009827,"l":0.0000745188,"c":0.0000976114,"v":4655175.6635307763,"t":1721811600}
+{"o":0.0000976114,"h":0.0001236066,"l":0.0000909824,"c":0.0000929929,"v":4739861.0008874033,"t":1721815200}
+{"o":0.0000929929,"h":0.0001068277,"l":0.000086858,"c":0.0000917433,"v":2937288.16598457,"t":1721818800}
+{"o":0.0000917433,"h":0.0001182745,"l":0.0000883232,"c":0.000105934,"v":3076863.0101403431,"t":1721822400}
+{"o":0.000105934,"h":0.000131567,"l":0.0000971741,"c":0.0001247269,"v":4024591.3993835095,"t":1721826000}
+{"o":0.0001247269,"h":0.0001360935,"l":0.0000975822,"c":0.000133131,"v":5475160.038932357,"t":1721829600}
+{"o":0.000133131,"h":0.0001465781,"l":0.0001087904,"c":0.0001176443,"v":5775237.0023033191,"t":1721833200}
+{"o":0.0001176443,"h":0.0001239922,"l":0.0001054281,"c":0.0001114146,"v":1728609.7611533368,"t":1721836800}
+{"o":0.0001114146,"h":0.0001132255,"l":0.0000966228,"c":0.0000997589,"v":2400005.0021215361,"t":1721840400}
+{"o":0.0000997589,"h":0.0001366831,"l":0.0000881508,"c":0.0000938581,"v":3550669.7724684114,"t":1721844000}
+{"o":0.0000938581,"h":0.0001142848,"l":0.0000908566,"c":0.000106073,"v":2470338.9642757908,"t":1721847600}
+{"o":0.000106073,"h":0.0001881202,"l":0.0000989963,"c":0.0001375871,"v":6917553.5485338438,"t":1721851200}
+{"o":0.0001375871,"h":0.000154441,"l":0.000098816,"c":0.0001270961,"v":7074385.1348297056,"t":1721854800}
+{"o":0.0001270961,"h":0.0001555337,"l":0.0001184405,"c":0.0001461558,"v":1872753.8481920219,"t":1721858400}
+{"o":0.0001461558,"h":0.0002041101,"l":0.0001421518,"c":0.0001791343,"v":3909336.468042722,"t":1721862000}
+{"o":0.0001791343,"h":0.0001800205,"l":0.0001392199,"c":0.0001574947,"v":3500726.4364176271,"t":1721865600}
+{"o":0.0001574947,"h":0.0001752222,"l":0.0001509366,"c":0.0001663122,"v":2333283.88283377,"t":1721869200}
+{"o":0.0001663122,"h":0.0001901766,"l":0.0001607188,"c":0.0001802514,"v":2515355.5525652645,"t":1721872800}
+{"o":0.0001802514,"h":0.000190245,"l":0.0001680626,"c":0.0001755931,"v":1456685.9326041599,"t":1721876400}
+{"o":0.0001755931,"h":0.0001774557,"l":0.0001402284,"c":0.0001416535,"v":2494204.0255348803,"t":1721880000}
+{"o":0.0001416535,"h":0.0001664627,"l":0.0001352224,"c":0.0001547304,"v":2297006.7389332312,"t":1721883600}
+{"o":0.0001547304,"h":0.0001633596,"l":0.0001389007,"c":0.0001411228,"v":1325755.2789505224,"t":1721887200}
+{"o":0.0001411228,"h":0.000148451,"l":0.0001156826,"c":0.0001317433,"v":2662002.1061347928,"t":1721890800}
+{"o":0.0001317433,"h":0.0001478208,"l":0.0001265961,"c":0.0001398314,"v":1880214.3829085198,"t":1721894400}
+{"o":0.0001398314,"h":0.0001458373,"l":0.0001250449,"c":0.0001319496,"v":1131358.7743669001,"t":1721898000}
+{"o":0.0001319496,"h":0.0001541821,"l":0.0001209293,"c":0.0001346456,"v":1546533.6602326951,"t":1721901600}
+{"o":0.0001346456,"h":0.0001550141,"l":0.0001194093,"c":0.0001398373,"v":1882552.9922732883,"t":1721905200}
+{"o":0.0001398373,"h":0.0001541106,"l":0.0001288309,"c":0.0001454631,"v":1771266.0184507859,"t":1721908800}
+{"o":0.0001454631,"h":0.0001582175,"l":0.0001146268,"c":0.0001177035,"v":2767969.7657590304,"t":1721912400}
+{"o":0.0001177035,"h":0.0001332724,"l":0.0001083851,"c":0.0001225564,"v":2576090.0725403237,"t":1721916000}
+{"o":0.0001225564,"h":0.0001310237,"l":0.0001105541,"c":0.0001174173,"v":2426053.944553751,"t":1721919600}
+{"o":0.0001174173,"h":0.0001293121,"l":0.0001061295,"c":0.0001122424,"v":2315402.2617502725,"t":1721923200}
+{"o":0.0001122424,"h":0.0001238465,"l":0.0000900033,"c":0.0001053164,"v":4435600.853448825,"t":1721926800}
+{"o":0.0001053164,"h":0.0001291115,"l":0.000094371,"c":0.0001022753,"v":2543004.0161284059,"t":1721930400}
+{"o":0.0001022753,"h":0.0001102007,"l":0.0000911337,"c":0.0001008033,"v":2322405.184078658,"t":1721934000}
+{"o":0.0001008033,"h":0.0001109115,"l":0.0000971004,"c":0.0001052259,"v":1042963.8317172219,"t":1721937600}
+{"o":0.0001052259,"h":0.0001162076,"l":0.0001031449,"c":0.0001055854,"v":881185.3163510214,"t":1721941200}
+{"o":0.0001055854,"h":0.0001097468,"l":0.0000869596,"c":0.0000988,"v":2749448.8878674102,"t":1721944800}
+{"o":0.0000988,"h":0.0001047775,"l":0.0000973695,"c":0.0000993126,"v":470450.687452274,"t":1721948400}
+{"o":0.0000993126,"h":0.0000994179,"l":0.0000716925,"c":0.0000831045,"v":5442796.8996134074,"t":1721952000}
+{"o":0.0000831045,"h":0.0000963017,"l":0.0000816982,"c":0.0000897329,"v":2034875.5073119646,"t":1721955600}
+{"o":0.0000897329,"h":0.0000898296,"l":0.0000810761,"c":0.0000857826,"v":1283316.0680052261,"t":1721959200}
+{"o":0.0000857826,"h":0.0000873717,"l":0.0000780734,"c":0.0000786058,"v":698499.3569570404,"t":1721962800}
+{"o":0.0000786058,"h":0.0001110479,"l":0.0000778819,"c":0.0001096466,"v":1992046.5520460699,"t":1721966400}
+{"o":0.0001096466,"h":0.0001101118,"l":0.0000887646,"c":0.0000927314,"v":1935277.2715320562,"t":1721970000}
+{"o":0.0000927314,"h":0.0001048748,"l":0.0000909581,"c":0.0001016547,"v":650379.156178514,"t":1721973600}
+{"o":0.0001016547,"h":0.0001154802,"l":0.0000998149,"c":0.000103925,"v":689610.4068983422,"t":1721977200}
+{"o":0.000103925,"h":0.0001180044,"l":0.0000939767,"c":0.0001010167,"v":1298633.4437122429,"t":1721980800}
+{"o":0.0001010167,"h":0.0001427425,"l":0.0000997414,"c":0.0001078332,"v":2097176.1320468578,"t":1721984400}
+{"o":0.0001078332,"h":0.0001133573,"l":0.0000998708,"c":0.000104389,"v":1962304.1161611797,"t":1721988000}
+{"o":0.000104389,"h":0.0001048523,"l":0.0000880114,"c":0.0000999989,"v":3769204.1375319883,"t":1721991600}
+{"o":0.0000999989,"h":0.0001016104,"l":0.0000899257,"c":0.0000953715,"v":898486.8509924184,"t":1721995200}
+{"o":0.0000953715,"h":0.0001095851,"l":0.0000927155,"c":0.0001006795,"v":691556.2479984021,"t":1721998800}
+{"o":0.0001006795,"h":0.0001095462,"l":0.0000923742,"c":0.000095153,"v":729486.8526632829,"t":1722002400}
+{"o":0.000095153,"h":0.0000957082,"l":0.0000701775,"c":0.0000861177,"v":3798219.6435803701,"t":1722006000}
+{"o":0.0000861177,"h":0.0000918075,"l":0.0000817751,"c":0.0000821758,"v":1010306.2550005172,"t":1722009600}
+{"o":0.0000821758,"h":0.0000864235,"l":0.0000733021,"c":0.0000801199,"v":2419831.5558776511,"t":1722013200}
+{"o":0.0000801199,"h":0.0000839748,"l":0.0000750218,"c":0.0000820126,"v":1416013.2969081053,"t":1722016800}
+{"o":0.0000820126,"h":0.0000893039,"l":0.0000806204,"c":0.0000837528,"v":1760644.1308099031,"t":1722020400}
+{"o":0.0000837528,"h":0.0000856497,"l":0.0000741079,"c":0.0000782846,"v":2025614.4930871611,"t":1722024000}
+{"o":0.0000782846,"h":0.0000801357,"l":0.0000717239,"c":0.0000782606,"v":1125259.578678831,"t":1722027600}
+{"o":0.0000782606,"h":0.0000844999,"l":0.0000778277,"c":0.0000809862,"v":500102.998131507,"t":1722031200}
+{"o":0.0000809862,"h":0.0000812507,"l":0.0000755649,"c":0.0000790323,"v":487508.6801759162,"t":1722034800}
+{"o":0.0000790323,"h":0.0000842914,"l":0.0000786306,"c":0.0000839917,"v":275940.293444549,"t":1722038400}
+{"o":0.0000839917,"h":0.0000844139,"l":0.0000669511,"c":0.0000678983,"v":2221703.6990228151,"t":1722042000}
+{"o":0.0000678983,"h":0.000076272,"l":0.0000655624,"c":0.0000704219,"v":1615394.1722834865,"t":1722045600}
+{"o":0.0000704219,"h":0.0000728355,"l":0.000069165,"c":0.0000703832,"v":602881.2163506291,"t":1722049200}
+{"o":0.0000703832,"h":0.000070762,"l":0.0000561205,"c":0.0000649435,"v":2285347.7943754811,"t":1722052800}
+{"o":0.0000649435,"h":0.000077321,"l":0.0000645792,"c":0.0000750711,"v":1612279.6246477289,"t":1722056400}
+{"o":0.0000750711,"h":0.0000751168,"l":0.0000641916,"c":0.0000680704,"v":1365531.3074375507,"t":1722060000}
+{"o":0.0000680704,"h":0.0000756063,"l":0.0000674419,"c":0.0000747404,"v":715647.7251146343,"t":1722063600}
+{"o":0.0000747404,"h":0.000084138,"l":0.0000732067,"c":0.0000734821,"v":980425.1906383911,"t":1722067200}
+{"o":0.0000734821,"h":0.0000772549,"l":0.0000733517,"c":0.0000757829,"v":449445.895740456,"t":1722070800}
+{"o":0.0000757829,"h":0.0000808491,"l":0.0000755085,"c":0.0000798381,"v":301995.227344165,"t":1722074400}
+{"o":0.0000798381,"h":0.0000803015,"l":0.000069772,"c":0.0000706707,"v":735731.1655695562,"t":1722078000}
+{"o":0.0000706707,"h":0.0000715751,"l":0.0000598056,"c":0.0000630089,"v":2015513.0334802661,"t":1722081600}
+{"o":0.0000630089,"h":0.0000678741,"l":0.0000560614,"c":0.0000604066,"v":1766920.0924003371,"t":1722085200}
+{"o":0.0000604066,"h":0.0000703874,"l":0.0000601684,"c":0.0000649183,"v":2989973.1931765177,"t":1722088800}
+{"o":0.0000649183,"h":0.0000747761,"l":0.0000592362,"c":0.0000719846,"v":1574497.7300287534,"t":1722092400}
+{"o":0.0000719846,"h":0.0000723517,"l":0.0000599984,"c":0.0000612888,"v":1040370.6205142291,"t":1722096000}
+{"o":0.0000612888,"h":0.0000677151,"l":0.0000607717,"c":0.0000642362,"v":460610.0892976801,"t":1722099600}
+{"o":0.0000642362,"h":0.0000712125,"l":0.0000603646,"c":0.000065138,"v":3182943.9077821253,"t":1722103200}
+{"o":0.000065138,"h":0.0000689373,"l":0.0000443747,"c":0.0000514595,"v":9814159.8091131207,"t":1722106800}
+{"o":0.0000514595,"h":0.0000608923,"l":0.0000496973,"c":0.0000527463,"v":1956163.338648984,"t":1722110400}
+{"o":0.0000527463,"h":0.0000567306,"l":0.0000434782,"c":0.0000480702,"v":2364606.0230536484,"t":1722114000}
+{"o":0.0000480702,"h":0.0000527141,"l":0.0000434824,"c":0.0000501509,"v":2399511.0086147478,"t":1722117600}
+{"o":0.0000501509,"h":0.000053613,"l":0.0000389478,"c":0.0000414189,"v":4543887.1564254807,"t":1722121200}
+{"o":0.0000414189,"h":0.0000447169,"l":0.0000396938,"c":0.0000430701,"v":823939.4258135553,"t":1722124800}
+{"o":0.0000430701,"h":0.0000474158,"l":0.000042643,"c":0.0000471881,"v":634161.7386258784,"t":1722128400}
+{"o":0.0000471881,"h":0.0000649281,"l":0.0000466725,"c":0.0000578773,"v":2117153.1326118032,"t":1722132000}
+{"o":0.0000578773,"h":0.0000595681,"l":0.0000540663,"c":0.0000543049,"v":370889.7509049299,"t":1722135600}
+{"o":0.0000543049,"h":0.0000569163,"l":0.0000498632,"c":0.0000518713,"v":468158.6594261639,"t":1722139200}
+{"o":0.0000518713,"h":0.0000574361,"l":0.0000513154,"c":0.0000552345,"v":722972.8760768579,"t":1722142800}
+{"o":0.0000552345,"h":0.000061956,"l":0.0000544155,"c":0.0000591747,"v":566872.2805484689,"t":1722146400}
+{"o":0.0000591747,"h":0.0000659458,"l":0.0000548438,"c":0.0000563015,"v":2179661.4870590367,"t":1722150000}
+{"o":0.0000563015,"h":0.0000696142,"l":0.0000561092,"c":0.0000617148,"v":843962.5746973747,"t":1722153600}
+{"o":0.0000617148,"h":0.000067802,"l":0.0000583116,"c":0.000062304,"v":1086032.814364183,"t":1722157200}
+{"o":0.000062304,"h":0.0000699815,"l":0.0000619326,"c":0.0000674827,"v":819940.0497627137,"t":1722160800}
+{"o":0.0000674827,"h":0.0000675994,"l":0.0000576441,"c":0.0000578232,"v":602202.9525646019,"t":1722164400}
+{"o":0.0000578232,"h":0.0000627247,"l":0.0000548864,"c":0.0000553388,"v":550548.4878405978,"t":1722168000}
+{"o":0.0000553388,"h":0.0000558047,"l":0.0000519028,"c":0.0000540215,"v":397330.883232695,"t":1722171600}
+{"o":0.0000540215,"h":0.0000607947,"l":0.000053573,"c":0.0000560472,"v":608749.5613094411,"t":1722175200}
+{"o":0.0000560472,"h":0.000060138,"l":0.0000551754,"c":0.0000585017,"v":350009.2490423649,"t":1722178800}
+{"o":0.0000585017,"h":0.0000714012,"l":0.0000582151,"c":0.0000685809,"v":764566.3052307192,"t":1722182400}
+{"o":0.0000685809,"h":0.0000722709,"l":0.000066031,"c":0.0000667694,"v":1129307.989953229,"t":1722186000}
+{"o":0.0000667694,"h":0.0000700819,"l":0.0000659707,"c":0.0000689278,"v":197867.5604729331,"t":1722189600}
+{"o":0.0000689278,"h":0.0000697732,"l":0.0000575441,"c":0.0000605748,"v":992138.2251250808,"t":1722193200}
+{"o":0.0000605748,"h":0.0000609439,"l":0.0000510956,"c":0.0000543692,"v":862586.1116493383,"t":1722196800}
+{"o":0.0000543692,"h":0.0000576718,"l":0.0000500364,"c":0.0000571362,"v":655816.861459487,"t":1722200400}
+{"o":0.0000571362,"h":0.0000680322,"l":0.0000537005,"c":0.0000584412,"v":1076457.5923364481,"t":1722204000}
+{"o":0.0000584412,"h":0.0000588843,"l":0.000056934,"c":0.0000573861,"v":55354.307388364,"t":1722207600}
+{"o":0.0000573861,"h":0.0000575972,"l":0.0000517603,"c":0.0000527235,"v":248028.196640846,"t":1722211200}
+{"o":0.0000527235,"h":0.0000586566,"l":0.0000523617,"c":0.0000569608,"v":434328.215172793,"t":1722214800}
+{"o":0.0000569608,"h":0.000059984,"l":0.0000535019,"c":0.0000580893,"v":243445.018368367,"t":1722218400}
+{"o":0.0000580893,"h":0.000062977,"l":0.0000577113,"c":0.0000623961,"v":268848.823605523,"t":1722222000}
+{"o":0.0000623961,"h":0.0000631939,"l":0.0000611776,"c":0.0000621933,"v":99955.4550262,"t":1722225600}
+{"o":0.0000621933,"h":0.0000661227,"l":0.0000563072,"c":0.0000564404,"v":652836.8538692736,"t":1722229200}
+{"o":0.0000564404,"h":0.0000567368,"l":0.0000471676,"c":0.0000522894,"v":3427986.8017076002,"t":1722232800}
+{"o":0.0000522894,"h":0.0000545677,"l":0.0000519418,"c":0.0000523153,"v":413045.880236468,"t":1722236400}
+{"o":0.0000523153,"h":0.0000531476,"l":0.0000517723,"c":0.0000530598,"v":71713.740109057,"t":1722240000}
+{"o":0.0000530598,"h":0.0000579584,"l":0.0000529224,"c":0.0000572061,"v":410801.981497359,"t":1722243600}
+{"o":0.0000572061,"h":0.0000576055,"l":0.0000520763,"c":0.0000524323,"v":358845.807786002,"t":1722247200}
+{"o":0.0000524323,"h":0.0000549379,"l":0.0000514056,"c":0.0000547823,"v":433216.070251818,"t":1722250800}
+{"o":0.0000547823,"h":0.000058483,"l":0.0000541552,"c":0.0000560506,"v":329163.517935075,"t":1722254400}
+{"o":0.0000560506,"h":0.0000566768,"l":0.0000493576,"c":0.000053678,"v":653281.0327797221,"t":1722258000}
+{"o":0.000053678,"h":0.0000556866,"l":0.0000506221,"c":0.000053446,"v":762954.3535604558,"t":1722261600}
+{"o":0.000053446,"h":0.0000540223,"l":0.0000515929,"c":0.0000526084,"v":94548.61062145,"t":1722265200}
+{"o":0.0000526084,"h":0.000053661,"l":0.0000497489,"c":0.0000516671,"v":235287.351307448,"t":1722268800}
+{"o":0.0000516671,"h":0.0000543095,"l":0.0000467288,"c":0.0000468066,"v":646716.3694277479,"t":1722272400}
+{"o":0.0000468066,"h":0.0000553092,"l":0.0000437503,"c":0.0000487143,"v":1484833.8603708111,"t":1722276000}
+{"o":0.0000487143,"h":0.0000526404,"l":0.0000391385,"c":0.0000419217,"v":4254967.0972449258,"t":1722279600}
+{"o":0.0000419217,"h":0.0000444965,"l":0.0000404069,"c":0.0000442835,"v":1603547.896818781,"t":1722283200}
+{"o":0.0000442835,"h":0.0000476348,"l":0.000037636,"c":0.0000383713,"v":1762175.1152811185,"t":1722286800}
+{"o":0.0000383713,"h":0.0000440488,"l":0.0000280852,"c":0.0000416867,"v":8490492.6049656551,"t":1722290400}
+{"o":0.0000416867,"h":0.000065046,"l":0.0000410487,"c":0.0000492615,"v":5302026.9333688384,"t":1722294000}
+{"o":0.0000492615,"h":0.0000525948,"l":0.0000424959,"c":0.0000519879,"v":2554878.5013818312,"t":1722297600}
+{"o":0.0000519879,"h":0.0000536574,"l":0.0000508711,"c":0.0000517935,"v":149048.939599919,"t":1722301200}
+{"o":0.0000517935,"h":0.0000521027,"l":0.0000492702,"c":0.0000496135,"v":177457.830976052,"t":1722304800}
+{"o":0.0000496135,"h":0.0000505817,"l":0.0000436145,"c":0.0000449012,"v":731028.939390095,"t":1722308400}
+{"o":0.0000449012,"h":0.0000452792,"l":0.0000422695,"c":0.0000427779,"v":600320.9940264301,"t":1722312000}
+{"o":0.0000427779,"h":0.0000434149,"l":0.0000413898,"c":0.0000429727,"v":222234.368335163,"t":1722315600}
+{"o":0.0000429727,"h":0.0000480399,"l":0.000042756,"c":0.0000456461,"v":403714.3850786171,"t":1722319200}
+{"o":0.0000456461,"h":0.0000468745,"l":0.0000447516,"c":0.0000450446,"v":165866.431126951,"t":1722322800}
+{"o":0.0000450446,"h":0.0000454231,"l":0.0000366682,"c":0.0000415752,"v":2908301.542287271,"t":1722326400}
+{"o":0.0000415752,"h":0.0000451555,"l":0.0000360931,"c":0.0000399476,"v":3457094.0890136189,"t":1722330000}
+{"o":0.0000399476,"h":0.0000405905,"l":0.0000372135,"c":0.0000390766,"v":481474.7916484001,"t":1722333600}
+{"o":0.0000390766,"h":0.0000424579,"l":0.0000379948,"c":0.0000412223,"v":804749.6041945209,"t":1722337200}
+{"o":0.0000412223,"h":0.0000419909,"l":0.0000393455,"c":0.0000398414,"v":264656.960957474,"t":1722340800}
+{"o":0.0000398414,"h":0.0000473014,"l":0.000039028,"c":0.0000461198,"v":1425917.1103711312,"t":1722344400}
+{"o":0.0000461198,"h":0.0000469354,"l":0.0000449621,"c":0.000045496,"v":120753.566204085,"t":1722348000}
+{"o":0.000045496,"h":0.0000465554,"l":0.0000447655,"c":0.0000449878,"v":113770.46456973,"t":1722351600}
+{"o":0.0000449878,"h":0.0000698838,"l":0.0000448606,"c":0.0000500536,"v":3877890.8257466415,"t":1722355200}
+{"o":0.0000500536,"h":0.0000526768,"l":0.000046341,"c":0.0000526,"v":1346428.2202348998,"t":1722358800}
+{"o":0.0000526,"h":0.0000595553,"l":0.0000516757,"c":0.0000547758,"v":1172783.2692165175,"t":1722362400}
+{"o":0.0000547758,"h":0.0000606443,"l":0.0000513525,"c":0.0000575807,"v":1349306.8187689758,"t":1722366000}
+{"o":0.0000575807,"h":0.0000583633,"l":0.0000461814,"c":0.0000520527,"v":1504672.4686005334,"t":1722369600}
+{"o":0.0000520527,"h":0.0000522621,"l":0.000049462,"c":0.0000497859,"v":128825.485531746,"t":1722373200}
+{"o":0.0000497859,"h":0.0000500123,"l":0.0000460631,"c":0.0000469384,"v":420297.826190681,"t":1722376800}
+{"o":0.0000469384,"h":0.0000471864,"l":0.0000434083,"c":0.0000450413,"v":309137.522734502,"t":1722380400}
+{"o":0.0000450413,"h":0.0000470766,"l":0.0000442138,"c":0.0000463783,"v":231166.569975943,"t":1722384000}
+{"o":0.0000463783,"h":0.0000488592,"l":0.0000438467,"c":0.0000438975,"v":551222.431342626,"t":1722387600}
+{"o":0.0000438975,"h":0.0000442314,"l":0.0000431732,"c":0.0000437064,"v":49828.956163708,"t":1722391200}
+{"o":0.0000437064,"h":0.0000444505,"l":0.0000434321,"c":0.000044263,"v":46199.555789522,"t":1722394800}
+{"o":0.000044263,"h":0.0000464264,"l":0.000042813,"c":0.0000461636,"v":345175.140131961,"t":1722398400}
+{"o":0.0000461636,"h":0.0000477581,"l":0.0000449881,"c":0.0000468403,"v":113278.835752403,"t":1722402000}
+{"o":0.0000468403,"h":0.0000476337,"l":0.0000463433,"c":0.0000471253,"v":29962.253665643,"t":1722405600}
+{"o":0.0000471253,"h":0.0000481366,"l":0.0000470183,"c":0.0000475908,"v":63211.081177075,"t":1722409200}
+{"o":0.0000475908,"h":0.0000479273,"l":0.0000469633,"c":0.0000475423,"v":12837.520136351,"t":1722412800}
+{"o":0.0000475423,"h":0.000048387,"l":0.000041833,"c":0.0000430723,"v":586866.892724129,"t":1722416400}
+{"o":0.0000430723,"h":0.0000458517,"l":0.000042551,"c":0.0000450367,"v":371407.060570686,"t":1722420000}
+{"o":0.0000450367,"h":0.0000517567,"l":0.0000444456,"c":0.0000485057,"v":560309.7592406601,"t":1722423600}
+{"o":0.0000485057,"h":0.0000489947,"l":0.0000455646,"c":0.0000458886,"v":247967.313715659,"t":1722427200}
+{"o":0.0000458886,"h":0.0000469091,"l":0.000043109,"c":0.0000464131,"v":270454.069587705,"t":1722430800}
+{"o":0.0000464131,"h":0.0000501488,"l":0.0000459934,"c":0.0000487795,"v":405365.042082251,"t":1722434400}
+{"o":0.0000487795,"h":0.0000554542,"l":0.0000388161,"c":0.0000436092,"v":3396697.3906232938,"t":1722438000}
+{"o":0.0000436092,"h":0.0000475932,"l":0.0000422103,"c":0.0000438525,"v":1053776.6162756858,"t":1722441600}
+{"o":0.0000438525,"h":0.0000479061,"l":0.0000429163,"c":0.0000471616,"v":349620.3512476799,"t":1722445200}
+{"o":0.0000471616,"h":0.0000479504,"l":0.0000431955,"c":0.00004478,"v":937737.295982781,"t":1722448800}
+{"o":0.00004478,"h":0.0000488358,"l":0.0000414513,"c":0.000043356,"v":890539.6439814779,"t":1722452400}
+{"o":0.000043356,"h":0.0000444561,"l":0.000041827,"c":0.0000434397,"v":253844.675824886,"t":1722456000}
+{"o":0.0000434397,"h":0.0000442463,"l":0.0000403203,"c":0.0000423574,"v":667842.3294150729,"t":1722459600}
+{"o":0.0000423574,"h":0.0000434352,"l":0.0000373171,"c":0.0000398441,"v":987710.0036056383,"t":1722463200}
+{"o":0.0000398441,"h":0.0000413772,"l":0.0000386387,"c":0.0000404908,"v":321462.361226631,"t":1722466800}
+{"o":0.0000404908,"h":0.0000419433,"l":0.0000399654,"c":0.0000412773,"v":201081.502171346,"t":1722470400}
+{"o":0.0000412773,"h":0.0000437666,"l":0.0000382843,"c":0.0000401747,"v":701654.6722808239,"t":1722474000}
+{"o":0.0000401747,"h":0.0000406455,"l":0.000038935,"c":0.0000396519,"v":171342.934735776,"t":1722477600}
+{"o":0.0000396519,"h":0.0000404959,"l":0.0000326508,"c":0.0000401561,"v":2154905.6202802151,"t":1722481200}
+{"o":0.0000401561,"h":0.0000423628,"l":0.0000399056,"c":0.000042217,"v":158576.311325893,"t":1722484800}
+{"o":0.000042217,"h":0.0000423603,"l":0.0000402244,"c":0.0000411698,"v":283368.707808368,"t":1722488400}
+{"o":0.0000411698,"h":0.0000433621,"l":0.0000402848,"c":0.000040591,"v":292377.071382148,"t":1722492000}
+{"o":0.000040591,"h":0.0000416123,"l":0.0000403552,"c":0.0000409696,"v":123961.611236363,"t":1722495600}
+{"o":0.0000409696,"h":0.0000411484,"l":0.0000405124,"c":0.0000408568,"v":15795.258911832,"t":1722499200}
+{"o":0.0000408568,"h":0.0000418384,"l":0.00004071,"c":0.0000415476,"v":51096.719388015,"t":1722502800}
+{"o":0.0000415476,"h":0.0000488674,"l":0.0000412388,"c":0.0000471456,"v":518415.202172458,"t":1722506400}
+{"o":0.0000471456,"h":0.0000473176,"l":0.0000440847,"c":0.0000459656,"v":284138.691447765,"t":1722510000}
+{"o":0.0000459656,"h":0.000046023,"l":0.0000437866,"c":0.0000445384,"v":160539.659599648,"t":1722513600}
+{"o":0.0000445384,"h":0.0000450374,"l":0.0000421005,"c":0.0000426373,"v":302480.639460623,"t":1722517200}
+{"o":0.0000426373,"h":0.0000439565,"l":0.00004138,"c":0.0000429097,"v":158853.391012319,"t":1722520800}
+{"o":0.0000429097,"h":0.0000459086,"l":0.0000357464,"c":0.0000379356,"v":1095760.5690265791,"t":1722524400}
+{"o":0.0000379356,"h":0.0000422465,"l":0.0000378935,"c":0.0000388121,"v":980650.7945927201,"t":1722528000}
+{"o":0.0000388121,"h":0.0000412779,"l":0.0000370743,"c":0.0000386404,"v":666881.2250075249,"t":1722531600}
+{"o":0.0000386404,"h":0.0000396898,"l":0.0000333917,"c":0.0000349182,"v":893767.7135814711,"t":1722535200}
+{"o":0.0000349182,"h":0.0000384413,"l":0.0000343276,"c":0.0000374503,"v":320290.986679608,"t":1722538800}
+{"o":0.0000374503,"h":0.0000378733,"l":0.0000303635,"c":0.0000327797,"v":972585.0469693961,"t":1722542400}
+{"o":0.0000327797,"h":0.0000336187,"l":0.0000290982,"c":0.0000307184,"v":2209626.9270009631,"t":1722546000}
+{"o":0.0000307184,"h":0.0000330774,"l":0.0000258702,"c":0.000028649,"v":5735734.2960413955,"t":1722549600}
+{"o":0.000028649,"h":0.0000409246,"l":0.0000282817,"c":0.0000317407,"v":2729127.5985679394,"t":1722553200}
+{"o":0.0000317407,"h":0.0000333757,"l":0.0000305563,"c":0.0000315989,"v":646606.0874472408,"t":1722556800}
+{"o":0.0000315989,"h":0.0000321333,"l":0.0000311163,"c":0.0000317342,"v":24208.311896813,"t":1722560400}
+{"o":0.0000317342,"h":0.0000324341,"l":0.0000312271,"c":0.0000318405,"v":44453.270220673,"t":1722564000}
+{"o":0.0000318405,"h":0.0000347699,"l":0.0000314634,"c":0.0000343967,"v":289939.061291542,"t":1722567600}
+{"o":0.0000343967,"h":0.0000345157,"l":0.0000334849,"c":0.0000335919,"v":103332.898706184,"t":1722571200}
+{"o":0.0000335919,"h":0.0000383013,"l":0.0000335782,"c":0.0000379058,"v":567946.5806922039,"t":1722574800}
+{"o":0.0000379058,"h":0.0000442645,"l":0.0000378,"c":0.0000391361,"v":1131984.6018976714,"t":1722578400}
+{"o":0.0000391361,"h":0.0000397979,"l":0.0000375477,"c":0.0000382783,"v":116380.774094701,"t":1722582000}
+{"o":0.0000382783,"h":0.0000394072,"l":0.0000377065,"c":0.0000387215,"v":164946.358366089,"t":1722585600}
+{"o":0.0000387215,"h":0.0000398787,"l":0.0000383578,"c":0.0000390994,"v":139823.829979588,"t":1722589200}
+{"o":0.0000390994,"h":0.0000394486,"l":0.0000387086,"c":0.0000391742,"v":11628.27619796,"t":1722592800}
+{"o":0.0000391742,"h":0.000039785,"l":0.0000319683,"c":0.0000350941,"v":922143.1246998798,"t":1722596400}
+{"o":0.0000350941,"h":0.0000365893,"l":0.000032118,"c":0.0000328779,"v":423913.1776560051,"t":1722600000}
+{"o":0.0000328779,"h":0.0000355342,"l":0.0000312935,"c":0.000033732,"v":772027.8426511069,"t":1722603600}
+{"o":0.000033732,"h":0.0000359904,"l":0.0000310894,"c":0.0000327918,"v":88470.115461073,"t":1722607200}
+{"o":0.0000327918,"h":0.0000398718,"l":0.0000299896,"c":0.0000370429,"v":1054036.380919843,"t":1722610800}
+{"o":0.0000370429,"h":0.0000380994,"l":0.0000363904,"c":0.0000378557,"v":105867.964540317,"t":1722614400}
+{"o":0.0000378557,"h":0.0000393552,"l":0.0000372188,"c":0.0000389856,"v":132530.048019023,"t":1722618000}
+{"o":0.0000389856,"h":0.000039835,"l":0.0000378928,"c":0.0000396652,"v":141898.893450831,"t":1722621600}
+{"o":0.0000396652,"h":0.0000406014,"l":0.0000343827,"c":0.000034912,"v":456291.526932744,"t":1722625200}
+{"o":0.000034912,"h":0.0000358525,"l":0.0000340403,"c":0.0000347035,"v":88858.983754228,"t":1722628800}
+{"o":0.0000347035,"h":0.0000353203,"l":0.0000313419,"c":0.0000323949,"v":290039.580402372,"t":1722632400}
+{"o":0.0000323949,"h":0.0000335691,"l":0.0000308442,"c":0.0000316794,"v":368267.817007359,"t":1722636000}
+{"o":0.0000316794,"h":0.0000339886,"l":0.0000314596,"c":0.0000334011,"v":209831.7773949809,"t":1722639600}
+{"o":0.0000334011,"h":0.0000340099,"l":0.0000315806,"c":0.000032358,"v":115764.295400893,"t":1722643200}
+{"o":0.000032358,"h":0.0000328908,"l":0.0000276467,"c":0.0000288467,"v":795238.5467204381,"t":1722646800}
+{"o":0.0000288467,"h":0.0000308651,"l":0.0000287165,"c":0.0000301915,"v":231511.591732277,"t":1722650400}
+{"o":0.0000301915,"h":0.0000318676,"l":0.0000295917,"c":0.000031127,"v":133030.162964395,"t":1722654000}
+{"o":0.000031127,"h":0.0000349357,"l":0.0000311201,"c":0.0000348445,"v":337288.193584838,"t":1722657600}
+{"o":0.0000348445,"h":0.0000351446,"l":0.0000345636,"c":0.0000349781,"v":9708.909187414,"t":1722661200}
+{"o":0.0000349781,"h":0.0000375138,"l":0.0000347834,"c":0.0000360443,"v":337515.656042596,"t":1722664800}
+{"o":0.0000360443,"h":0.0000362606,"l":0.0000334656,"c":0.0000338593,"v":183853.74739112,"t":1722668400}
+{"o":0.0000338593,"h":0.0000346791,"l":0.0000323983,"c":0.0000343458,"v":296694.453699335,"t":1722672000}
+{"o":0.0000343458,"h":0.0000368524,"l":0.0000337074,"c":0.0000337074,"v":499620.954686873,"t":1722675600}
+{"o":0.0000337074,"h":0.0000370303,"l":0.0000334795,"c":0.0000366903,"v":220633.638219794,"t":1722679200}
+{"o":0.0000366903,"h":0.0000387268,"l":0.0000359216,"c":0.0000378638,"v":358472.0860912509,"t":1722682800}
+{"o":0.0000378638,"h":0.0000380327,"l":0.0000354132,"c":0.0000361431,"v":266028.802076473,"t":1722686400}
+{"o":0.0000361431,"h":0.0000393807,"l":0.0000359444,"c":0.0000375321,"v":533544.037877135,"t":1722690000}
+{"o":0.0000375321,"h":0.0000383758,"l":0.0000326413,"c":0.0000338984,"v":693688.3560988093,"t":1722693600}
+{"o":0.0000338984,"h":0.0000351371,"l":0.0000304477,"c":0.000031834,"v":354941.4888683109,"t":1722697200}
+{"o":0.000031834,"h":0.0000325723,"l":0.0000308015,"c":0.0000322953,"v":218224.2230649561,"t":1722700800}
+{"o":0.0000322953,"h":0.0000375015,"l":0.0000278524,"c":0.0000319639,"v":2711674.2214192874,"t":1722704400}
+{"o":0.0000319639,"h":0.0000330403,"l":0.0000304565,"c":0.0000312414,"v":756954.3680134671,"t":1722708000}
+{"o":0.0000312414,"h":0.0000315179,"l":0.0000285043,"c":0.0000305159,"v":947264.595602556,"t":1722711600}
+{"o":0.0000305159,"h":0.0000306976,"l":0.0000295989,"c":0.0000299267,"v":40927.631386929,"t":1722715200}
+{"o":0.0000299267,"h":0.0000333778,"l":0.0000292188,"c":0.0000327795,"v":506621.032471832,"t":1722718800}
+{"o":0.0000327795,"h":0.0000329884,"l":0.0000258491,"c":0.0000275254,"v":1329393.6602755277,"t":1722722400}
+{"o":0.0000275254,"h":0.0000300982,"l":0.0000266012,"c":0.0000300349,"v":529591.5667924639,"t":1722726000}
+{"o":0.0000300349,"h":0.0000352375,"l":0.0000296834,"c":0.0000344124,"v":1034040.1370838562,"t":1722729600}
+{"o":0.0000344124,"h":0.0000356177,"l":0.0000307895,"c":0.0000336299,"v":744528.6468656409,"t":1722733200}
+{"o":0.0000336299,"h":0.0000379052,"l":0.0000331751,"c":0.0000372994,"v":876139.6086214979,"t":1722736800}
+{"o":0.0000372994,"h":0.0000378117,"l":0.0000324918,"c":0.0000355143,"v":798128.5873578959,"t":1722740400}
+{"o":0.0000355143,"h":0.0000399718,"l":0.000035479,"c":0.0000397653,"v":471822.580172097,"t":1722744000}
+{"o":0.0000397653,"h":0.0000397895,"l":0.0000326528,"c":0.0000355046,"v":1744773.3963576953,"t":1722747600}
+{"o":0.0000355046,"h":0.0000379619,"l":0.0000353335,"c":0.0000375909,"v":252645.941772401,"t":1722751200}
+{"o":0.0000375909,"h":0.0000480145,"l":0.0000371235,"c":0.0000433627,"v":2321497.8134255949,"t":1722754800}
+{"o":0.0000433627,"h":0.0000456902,"l":0.0000412303,"c":0.0000413283,"v":630626.947686335,"t":1722758400}
+{"o":0.0000413283,"h":0.0000438132,"l":0.0000381046,"c":0.0000405432,"v":949113.7030022881,"t":1722762000}
+{"o":0.0000405432,"h":0.0000432859,"l":0.0000376984,"c":0.0000421851,"v":801897.9949010862,"t":1722765600}
+{"o":0.0000421851,"h":0.0000442412,"l":0.0000408632,"c":0.0000411491,"v":394849.097370337,"t":1722769200}
+{"o":0.0000411491,"h":0.0000437088,"l":0.0000396739,"c":0.0000431812,"v":611293.8637007111,"t":1722772800}
+{"o":0.0000431812,"h":0.0000441928,"l":0.0000376332,"c":0.0000403496,"v":1465780.8507417676,"t":1722776400}
+{"o":0.0000403496,"h":0.0000423905,"l":0.0000353122,"c":0.000037612,"v":555497.3958533478,"t":1722780000}
+{"o":0.000037612,"h":0.0000387741,"l":0.0000331041,"c":0.0000362006,"v":815829.5295748679,"t":1722783600}
+{"o":0.0000362006,"h":0.0000374947,"l":0.0000342203,"c":0.0000358008,"v":435468.66644934,"t":1722787200}
+{"o":0.0000358008,"h":0.0000373521,"l":0.0000350252,"c":0.0000358223,"v":367835.8766113319,"t":1722790800}
+{"o":0.0000358223,"h":0.00004172,"l":0.000034506,"c":0.0000393017,"v":1083366.1422311252,"t":1722794400}
+{"o":0.0000393017,"h":0.0000439342,"l":0.0000380933,"c":0.0000421667,"v":518436.37116849,"t":1722798000}
+{"o":0.0000421667,"h":0.0000477161,"l":0.000041199,"c":0.0000470377,"v":1233419.3559701187,"t":1722801600}
+{"o":0.0000470377,"h":0.000047958,"l":0.000040563,"c":0.0000412648,"v":341763.419260607,"t":1722805200}
+{"o":0.0000412648,"h":0.0000420292,"l":0.0000400636,"c":0.0000414186,"v":125932.896231043,"t":1722808800}
+{"o":0.0000414186,"h":0.0000454761,"l":0.0000403781,"c":0.0000422406,"v":454212.4071703281,"t":1722812400}
+{"o":0.0000422406,"h":0.0000450398,"l":0.0000412024,"c":0.0000438168,"v":126790.867758098,"t":1722816000}
+{"o":0.0000438168,"h":0.0000565904,"l":0.0000370185,"c":0.0000420557,"v":4553937.8567700107,"t":1722819600}
+{"o":0.0000420557,"h":0.0000549367,"l":0.0000361459,"c":0.0000423195,"v":5230176.0493512265,"t":1722823200}
+{"o":0.0000423195,"h":0.0000439966,"l":0.0000414197,"c":0.0000431001,"v":26508.537420274,"t":1722826800}
+{"o":0.0000431001,"h":0.0000442679,"l":0.0000401569,"c":0.0000422133,"v":151388.999011124,"t":1722830400}
+{"o":0.0000422133,"h":0.0000478382,"l":0.0000199079,"c":0.000028146,"v":9859969.1320521254,"t":1722834000}
+{"o":0.000028146,"h":0.0000318932,"l":0.000019706,"c":0.0000220922,"v":5039464.1125046015,"t":1722837600}
+{"o":0.0000220922,"h":0.0000347728,"l":0.0000207981,"c":0.00003061,"v":2640790.6034665159,"t":1722841200}
+{"o":0.00003061,"h":0.0000318352,"l":0.0000279638,"c":0.0000309317,"v":801339.7507257222,"t":1722844800}
+{"o":0.0000309317,"h":0.0000320774,"l":0.0000285396,"c":0.0000295629,"v":258317.261071917,"t":1722848400}
+{"o":0.0000295629,"h":0.000031278,"l":0.0000285449,"c":0.0000295819,"v":32977.249827414,"t":1722852000}
+{"o":0.0000295819,"h":0.0000319198,"l":0.0000277811,"c":0.0000279708,"v":796487.247908064,"t":1722855600}
+{"o":0.0000279708,"h":0.0000304427,"l":0.0000128164,"c":0.0000151488,"v":10527486.3368199766,"t":1722859200}
+{"o":0.0000151488,"h":0.0000318741,"l":0.000013617,"c":0.0000279175,"v":8657496.8075160868,"t":1722862800}
+{"o":0.0000279175,"h":0.0000295409,"l":0.000021641,"c":0.0000279288,"v":2676467.1164789638,"t":1722866400}
+{"o":0.0000279288,"h":0.0000290886,"l":0.0000251852,"c":0.0000263816,"v":780115.2109395931,"t":1722870000}
+{"o":0.0000263816,"h":0.0000297539,"l":0.0000252953,"c":0.0000279213,"v":928021.6752324821,"t":1722873600}
+{"o":0.0000279213,"h":0.0000340164,"l":0.0000270943,"c":0.0000310431,"v":1490804.5704879602,"t":1722877200}
+{"o":0.0000310431,"h":0.0000339106,"l":0.0000267981,"c":0.0000280325,"v":1198841.9955128499,"t":1722880800}
+{"o":0.0000280325,"h":0.0000296535,"l":0.0000265221,"c":0.0000291629,"v":708974.364736113,"t":1722884400}
+{"o":0.0000291629,"h":0.0000313499,"l":0.0000283365,"c":0.0000297976,"v":322409.206133534,"t":1722888000}
+{"o":0.0000297976,"h":0.0000309457,"l":0.0000265429,"c":0.0000295319,"v":1192309.1604193787,"t":1722891600}
+{"o":0.0000295319,"h":0.0000303033,"l":0.0000289017,"c":0.0000297995,"v":52405.323832347,"t":1722895200}
+{"o":0.0000297995,"h":0.000031294,"l":0.0000285108,"c":0.0000295734,"v":218138.094026979,"t":1722898800}
+{"o":0.0000295734,"h":0.0000380995,"l":0.0000274066,"c":0.0000318338,"v":2248492.7187171667,"t":1722902400}
+{"o":0.0000318338,"h":0.0000333741,"l":0.0000299884,"c":0.0000304132,"v":401714.382863258,"t":1722906000}
+{"o":0.0000304132,"h":0.0000325945,"l":0.0000298615,"c":0.0000309627,"v":467613.367301025,"t":1722909600}
+{"o":0.0000309627,"h":0.0000336242,"l":0.0000254101,"c":0.0000312029,"v":2993065.351621137,"t":1722913200}
+{"o":0.0000312029,"h":0.0000390151,"l":0.0000262358,"c":0.0000303764,"v":4722392.9462086875,"t":1722916800}
+{"o":0.0000303764,"h":0.0000307506,"l":0.0000255362,"c":0.000028735,"v":1523480.8368699707,"t":1722920400}
+{"o":0.000028735,"h":0.0000291037,"l":0.0000251162,"c":0.0000257557,"v":539870.9917037849,"t":1722924000}
+{"o":0.0000257557,"h":0.0000282576,"l":0.0000255847,"c":0.0000272395,"v":516369.227689566,"t":1722927600}
+{"o":0.0000272395,"h":0.0000283105,"l":0.0000245102,"c":0.0000263791,"v":494587.5794781281,"t":1722931200}
+{"o":0.0000263791,"h":0.0000293297,"l":0.0000259659,"c":0.0000286066,"v":680434.760436383,"t":1722934800}
+{"o":0.0000286066,"h":0.0000290292,"l":0.0000281199,"c":0.0000286988,"v":109056.991750247,"t":1722938400}
+{"o":0.0000286988,"h":0.0000299534,"l":0.0000281407,"c":0.00002845,"v":345799.545155576,"t":1722942000}
+{"o":0.00002845,"h":0.0000288547,"l":0.0000261805,"c":0.0000288055,"v":496588.408240223,"t":1722945600}
+{"o":0.0000288055,"h":0.0000293495,"l":0.0000262634,"c":0.000026989,"v":656202.4600571189,"t":1722949200}
+{"o":0.000026989,"h":0.0000282827,"l":0.0000243254,"c":0.0000246345,"v":619162.0223937799,"t":1722952800}
+{"o":0.0000246345,"h":0.0000253223,"l":0.000020696,"c":0.0000219011,"v":2151412.2245830391,"t":1722956400}
+{"o":0.0000219011,"h":0.0000234672,"l":0.0000209205,"c":0.0000229546,"v":1057050.1808841287,"t":1722960000}
+{"o":0.0000229546,"h":0.0000239857,"l":0.000022384,"c":0.000023785,"v":219386.636546331,"t":1722963600}
+{"o":0.000023785,"h":0.0000240334,"l":0.0000230233,"c":0.0000234576,"v":89724.395109547,"t":1722967200}
+{"o":0.0000234576,"h":0.0000237508,"l":0.0000221431,"c":0.0000230657,"v":400027.239741516,"t":1722970800}
+{"o":0.0000230657,"h":0.0000232842,"l":0.0000180314,"c":0.0000215821,"v":2318111.6539470232,"t":1722974400}
+{"o":0.0000215821,"h":0.0000266115,"l":0.0000215166,"c":0.0000257948,"v":1985498.4495509956,"t":1722978000}
+{"o":0.0000257948,"h":0.0000262573,"l":0.0000213613,"c":0.0000220713,"v":624696.6554464411,"t":1722981600}
+{"o":0.0000220713,"h":0.0000268032,"l":0.0000216217,"c":0.0000244574,"v":974954.5775221901,"t":1722985200}
+{"o":0.0000244574,"h":0.0000247753,"l":0.0000228715,"c":0.0000231947,"v":325686.205141485,"t":1722988800}
+{"o":0.0000231947,"h":0.000024217,"l":0.0000224379,"c":0.0000231201,"v":162370.631876213,"t":1722992400}
+{"o":0.0000231201,"h":0.0000242527,"l":0.0000226212,"c":0.0000238712,"v":204349.829292148,"t":1722996000}
+{"o":0.0000238712,"h":0.0000258089,"l":0.0000235058,"c":0.0000244006,"v":373577.382512229,"t":1722999600}
+{"o":0.0000244006,"h":0.0000300117,"l":0.0000234503,"c":0.0000292964,"v":1286161.101409215,"t":1723003200}
+{"o":0.0000292964,"h":0.0000296724,"l":0.0000261687,"c":0.0000272268,"v":794139.904880373,"t":1723006800}
+{"o":0.0000272268,"h":0.0000277629,"l":0.0000270933,"c":0.0000275978,"v":74589.939807246,"t":1723010400}
+{"o":0.0000275978,"h":0.0000279066,"l":0.0000244491,"c":0.0000245645,"v":397902.398937806,"t":1723014000}
+{"o":0.0000245645,"h":0.0000246448,"l":0.0000191757,"c":0.0000208203,"v":2691617.4745383165,"t":1723017600}
+{"o":0.0000208203,"h":0.0000217878,"l":0.0000206646,"c":0.0000216828,"v":310376.1620837979,"t":1723021200}
+{"o":0.0000216828,"h":0.0000231085,"l":0.0000214679,"c":0.0000230945,"v":217172.617581194,"t":1723024800}
+{"o":0.0000230945,"h":0.0000235476,"l":0.0000226015,"c":0.0000233168,"v":205726.029894073,"t":1723028400}
+{"o":0.0000233168,"h":0.0000234312,"l":0.0000210372,"c":0.0000221884,"v":594677.6927976301,"t":1723032000}
+{"o":0.0000221884,"h":0.000022763,"l":0.0000217746,"c":0.0000221393,"v":90192.387585813,"t":1723035600}
+{"o":0.0000221393,"h":0.0000230407,"l":0.0000162723,"c":0.0000192198,"v":2106715.5285407933,"t":1723039200}
+{"o":0.0000192198,"h":0.0000208526,"l":0.0000185039,"c":0.0000199594,"v":1737750.5026136879,"t":1723042800}
+{"o":0.0000199594,"h":0.0000218286,"l":0.000017832,"c":0.0000188603,"v":1785511.8497484326,"t":1723046400}
+{"o":0.0000188603,"h":0.0000199281,"l":0.0000185528,"c":0.00001885,"v":370833.462850136,"t":1723050000}
+{"o":0.00001885,"h":0.0000216899,"l":0.0000182065,"c":0.0000215911,"v":1079804.1092965971,"t":1723053600}
+{"o":0.0000215911,"h":0.0000228317,"l":0.000020951,"c":0.000021217,"v":602737.815333764,"t":1723057200}
+{"o":0.000021217,"h":0.0000221436,"l":0.0000204761,"c":0.0000216932,"v":473402.5057823621,"t":1723060800}
+{"o":0.0000216932,"h":0.0000232237,"l":0.0000212739,"c":0.0000226131,"v":234136.915436246,"t":1723064400}
+{"o":0.0000226131,"h":0.0000232605,"l":0.0000218438,"c":0.0000219722,"v":27651.690467294,"t":1723068000}
+{"o":0.0000219722,"h":0.0000226903,"l":0.0000218215,"c":0.0000223232,"v":22058.75640062,"t":1723071600}
+{"o":0.0000223232,"h":0.0000228901,"l":0.0000216736,"c":0.0000224622,"v":21573.218598385,"t":1723075200}
+{"o":0.0000224622,"h":0.0000230889,"l":0.0000211571,"c":0.0000216704,"v":31666.584045989,"t":1723078800}
+{"o":0.0000216704,"h":0.0000249165,"l":0.0000212885,"c":0.000023987,"v":857754.57419102,"t":1723082400}
+{"o":0.000023987,"h":0.0000245637,"l":0.0000225695,"c":0.0000230405,"v":216460.828218587,"t":1723086000}
+{"o":0.0000230405,"h":0.0000232946,"l":0.0000222228,"c":0.0000227516,"v":125919.632674493,"t":1723089600}
+{"o":0.0000227516,"h":0.0000227672,"l":0.0000224857,"c":0.0000225778,"v":0.0,"t":1723093200}
+{"o":0.0000225778,"h":0.0000227317,"l":0.0000217602,"c":0.0000220512,"v":85494.846627958,"t":1723096800}
+{"o":0.0000220512,"h":0.0000225158,"l":0.000021853,"c":0.000022495,"v":155811.114373804,"t":1723100400}
+{"o":0.000022495,"h":0.0000237166,"l":0.0000214042,"c":0.0000223107,"v":811374.522009075,"t":1723104000}
+{"o":0.0000223107,"h":0.0000251455,"l":0.000022169,"c":0.0000250302,"v":1167845.305925112,"t":1723107600}
+{"o":0.0000250302,"h":0.0000253196,"l":0.0000248242,"c":0.0000249475,"v":58820.567900574,"t":1723111200}
+{"o":0.0000249475,"h":0.0000250265,"l":0.0000239111,"c":0.0000241975,"v":234401.891288618,"t":1723114800}
+{"o":0.0000241975,"h":0.0000277531,"l":0.0000212592,"c":0.0000248918,"v":2022338.8589558532,"t":1723118400}
+{"o":0.0000248918,"h":0.0000257716,"l":0.0000241111,"c":0.0000247161,"v":94366.986085713,"t":1723122000}
+{"o":0.0000247161,"h":0.0000262649,"l":0.0000237218,"c":0.0000253145,"v":173427.242451643,"t":1723125600}
+{"o":0.0000253145,"h":0.0000282917,"l":0.0000251403,"c":0.0000271663,"v":595255.796334826,"t":1723129200}
+{"o":0.0000271663,"h":0.0000326602,"l":0.0000265059,"c":0.0000326431,"v":1516486.3228817179,"t":1723132800}
+{"o":0.0000326431,"h":0.0000346223,"l":0.0000262813,"c":0.0000297282,"v":3517016.2073077043,"t":1723136400}
+{"o":0.0000297282,"h":0.0000315737,"l":0.0000293333,"c":0.0000314624,"v":473828.032000279,"t":1723140000}
+{"o":0.0000314624,"h":0.0000368993,"l":0.0000307861,"c":0.0000333287,"v":2121046.5662571471,"t":1723143600}
+{"o":0.0000333287,"h":0.0000501294,"l":0.0000331758,"c":0.0000411563,"v":5020999.6054812297,"t":1723147200}
+{"o":0.0000411563,"h":0.0000411685,"l":0.0000294524,"c":0.0000348253,"v":2767472.1656435812,"t":1723150800}
+{"o":0.0000348253,"h":0.0000356526,"l":0.0000331502,"c":0.0000333826,"v":382999.170047797,"t":1723154400}
+{"o":0.0000333826,"h":0.0000336359,"l":0.0000293653,"c":0.0000295612,"v":781817.1112346129,"t":1723158000}
+{"o":0.0000295612,"h":0.0000301263,"l":0.0000285533,"c":0.0000292327,"v":132383.632973281,"t":1723161600}
+{"o":0.0000292327,"h":0.0000313453,"l":0.0000289489,"c":0.0000308457,"v":259965.500307808,"t":1723165200}
+{"o":0.0000308457,"h":0.0000346821,"l":0.0000307374,"c":0.0000342904,"v":695173.9611020468,"t":1723168800}
+{"o":0.0000342904,"h":0.0000430388,"l":0.0000334771,"c":0.0000417091,"v":1814476.9486747277,"t":1723172400}
+{"o":0.0000417091,"h":0.0000441694,"l":0.0000398434,"c":0.0000406215,"v":337943.819900826,"t":1723176000}
+{"o":0.0000406215,"h":0.0000425897,"l":0.0000390616,"c":0.0000392377,"v":485288.139491321,"t":1723179600}
+{"o":0.0000392377,"h":0.0000394978,"l":0.0000339756,"c":0.0000376597,"v":771406.03846316,"t":1723183200}
+{"o":0.0000376597,"h":0.0000376655,"l":0.0000362419,"c":0.0000373218,"v":236013.687865876,"t":1723186800}
+{"o":0.0000373218,"h":0.0000389552,"l":0.0000368138,"c":0.0000385094,"v":184117.731627908,"t":1723190400}
+{"o":0.0000385094,"h":0.0000422362,"l":0.0000378526,"c":0.0000410887,"v":759620.320638743,"t":1723194000}
+{"o":0.0000410887,"h":0.0000416508,"l":0.000035836,"c":0.0000363268,"v":558519.393805221,"t":1723197600}
+{"o":0.0000363268,"h":0.0000408042,"l":0.0000361113,"c":0.0000404342,"v":754683.8824265299,"t":1723201200}
+{"o":0.0000404342,"h":0.0000421501,"l":0.0000369744,"c":0.0000377504,"v":392117.806648065,"t":1723204800}
+{"o":0.0000377504,"h":0.0000385025,"l":0.0000336858,"c":0.0000346037,"v":1029562.064685196,"t":1723208400}
+{"o":0.0000346037,"h":0.0000377299,"l":0.0000340174,"c":0.0000356394,"v":487935.618880389,"t":1723212000}
+{"o":0.0000356394,"h":0.0000368964,"l":0.0000335504,"c":0.0000346007,"v":589495.0411015081,"t":1723215600}
+{"o":0.0000346007,"h":0.0000363813,"l":0.0000342361,"c":0.0000354079,"v":250986.277515214,"t":1723219200}
+{"o":0.0000354079,"h":0.0000372149,"l":0.0000350014,"c":0.0000358226,"v":381920.918270423,"t":1723222800}
+{"o":0.0000358226,"h":0.0000365078,"l":0.000034243,"c":0.0000343027,"v":173908.188069758,"t":1723226400}
+{"o":0.0000343027,"h":0.0000353264,"l":0.0000340676,"c":0.0000351419,"v":198205.243667725,"t":1723230000}
+{"o":0.0000351419,"h":0.0000360401,"l":0.0000343079,"c":0.0000345842,"v":259163.703479638,"t":1723233600}
+{"o":0.0000345842,"h":0.0000354628,"l":0.0000326785,"c":0.0000348532,"v":301633.332824964,"t":1723237200}
+{"o":0.0000348532,"h":0.0000352541,"l":0.0000336863,"c":0.0000336926,"v":99910.297031051,"t":1723240800}
+{"o":0.0000336926,"h":0.0000346416,"l":0.0000332138,"c":0.0000334256,"v":80716.805429509,"t":1723244400}
+{"o":0.0000334256,"h":0.0000367516,"l":0.0000327321,"c":0.0000353571,"v":376819.174027171,"t":1723248000}
+{"o":0.0000353571,"h":0.0000356092,"l":0.0000345744,"c":0.0000349685,"v":17252.292488532,"t":1723251600}
+{"o":0.0000349685,"h":0.0000350602,"l":0.0000334505,"c":0.000033839,"v":112199.089849652,"t":1723255200}
+{"o":0.000033839,"h":0.0000340821,"l":0.0000334283,"c":0.0000335455,"v":38761.02574938,"t":1723258800}
+{"o":0.0000335455,"h":0.0000347314,"l":0.0000335026,"c":0.000034385,"v":207299.695598278,"t":1723262400}
+{"o":0.000034385,"h":0.0000345306,"l":0.0000334852,"c":0.0000338213,"v":86432.673775829,"t":1723266000}
+{"o":0.0000338213,"h":0.0000345029,"l":0.0000336066,"c":0.000034347,"v":62835.562572705,"t":1723269600}
+{"o":0.000034347,"h":0.0000347666,"l":0.0000336303,"c":0.0000344867,"v":160672.916758791,"t":1723273200}
+{"o":0.0000344867,"h":0.0000348899,"l":0.0000342116,"c":0.0000347637,"v":24335.974182494,"t":1723276800}
+{"o":0.0000347637,"h":0.0000348846,"l":0.0000319002,"c":0.0000322926,"v":432615.2110324939,"t":1723280400}
+{"o":0.0000322926,"h":0.0000330902,"l":0.0000321601,"c":0.0000330579,"v":95157.24331634,"t":1723284000}
+{"o":0.0000330579,"h":0.0000331559,"l":0.0000307991,"c":0.0000322161,"v":390512.971871618,"t":1723287600}
+{"o":0.0000322161,"h":0.000032312,"l":0.0000318761,"c":0.0000321033,"v":13544.266346861,"t":1723291200}
+{"o":0.0000321033,"h":0.0000324487,"l":0.0000315537,"c":0.0000318794,"v":60667.866163778,"t":1723294800}
+{"o":0.0000318794,"h":0.0000321279,"l":0.0000315993,"c":0.0000316383,"v":38584.991353809,"t":1723298400}
+{"o":0.0000316383,"h":0.0000316969,"l":0.0000308762,"c":0.0000311127,"v":91053.065961501,"t":1723302000}
+{"o":0.0000311127,"h":0.000033115,"l":0.0000309776,"c":0.0000329998,"v":201694.608339818,"t":1723305600}
+{"o":0.0000329998,"h":0.0000330908,"l":0.0000296247,"c":0.0000324422,"v":662268.4216231391,"t":1723309200}
+{"o":0.0000324422,"h":0.000034253,"l":0.0000321659,"c":0.0000329786,"v":330048.023316083,"t":1723312800}
+{"o":0.0000329786,"h":0.0000336158,"l":0.0000327035,"c":0.0000334053,"v":68240.313699795,"t":1723316400}
+{"o":0.0000334053,"h":0.0000356256,"l":0.0000332627,"c":0.0000352228,"v":207895.210220642,"t":1723320000}
+{"o":0.0000352228,"h":0.0000352275,"l":0.0000337511,"c":0.00003379,"v":114749.62286436,"t":1723323600}
+{"o":0.00003379,"h":0.0000339034,"l":0.0000330839,"c":0.0000331786,"v":100000.0,"t":1723327200}
+{"o":0.0000331786,"h":0.0000334137,"l":0.0000319159,"c":0.0000320571,"v":108251.055192463,"t":1723330800}
+{"o":0.0000320571,"h":0.0000321367,"l":0.0000315436,"c":0.0000316176,"v":5517.245210556,"t":1723334400}
+{"o":0.0000316176,"h":0.000031767,"l":0.0000315017,"c":0.00003153,"v":0.0,"t":1723338000}
+{"o":0.00003153,"h":0.0000321141,"l":0.0000310173,"c":0.0000320655,"v":204890.668255991,"t":1723341600}
+{"o":0.0000320655,"h":0.0000328217,"l":0.0000316215,"c":0.0000326278,"v":78874.545393879,"t":1723345200}
+{"o":0.0000326278,"h":0.0000328144,"l":0.0000293391,"c":0.0000296048,"v":314247.130020953,"t":1723348800}
+{"o":0.0000296048,"h":0.0000302622,"l":0.0000294433,"c":0.0000301271,"v":101498.61582746,"t":1723352400}
+{"o":0.0000301271,"h":0.0000306099,"l":0.0000295013,"c":0.000029565,"v":202531.76943178,"t":1723356000}
+{"o":0.000029565,"h":0.0000302639,"l":0.0000286294,"c":0.0000300431,"v":127514.695615857,"t":1723359600}
+{"o":0.0000300431,"h":0.0000327406,"l":0.0000299428,"c":0.0000327141,"v":275703.141143004,"t":1723363200}
+{"o":0.0000327141,"h":0.0000358773,"l":0.0000304223,"c":0.0000357699,"v":814090.0260173191,"t":1723366800}
+{"o":0.0000357699,"h":0.0000398694,"l":0.0000343432,"c":0.0000380683,"v":919478.9364320941,"t":1723370400}
+{"o":0.0000380683,"h":0.0000451458,"l":0.00003752,"c":0.0000432588,"v":1374095.463999389,"t":1723374000}
+{"o":0.0000432588,"h":0.0000450066,"l":0.0000358069,"c":0.0000379075,"v":767697.7775295709,"t":1723377600}
+{"o":0.0000379075,"h":0.0000383298,"l":0.0000363491,"c":0.0000368935,"v":110994.743206058,"t":1723381200}
+{"o":0.0000368935,"h":0.0000414884,"l":0.0000363377,"c":0.0000384185,"v":826730.4898073621,"t":1723384800}
+{"o":0.0000384185,"h":0.0000402994,"l":0.0000383781,"c":0.0000398492,"v":169507.981611035,"t":1723388400}
+{"o":0.0000398492,"h":0.0000402289,"l":0.0000389503,"c":0.0000390973,"v":141799.848905219,"t":1723392000}
+{"o":0.0000390973,"h":0.0000393425,"l":0.0000376189,"c":0.0000388029,"v":168048.947919885,"t":1723395600}
+{"o":0.0000388029,"h":0.000044545,"l":0.0000387708,"c":0.0000438748,"v":474801.754779967,"t":1723399200}
+{"o":0.0000438748,"h":0.0000448523,"l":0.0000387757,"c":0.0000405118,"v":424366.50649681,"t":1723402800}
+{"o":0.0000405118,"h":0.0000410591,"l":0.0000317549,"c":0.0000323185,"v":1169211.696094736,"t":1723406400}
+{"o":0.0000323185,"h":0.0000330927,"l":0.0000308935,"c":0.0000318134,"v":469156.035791108,"t":1723410000}
+{"o":0.0000318134,"h":0.0000354931,"l":0.0000314584,"c":0.0000336023,"v":543958.028377467,"t":1723413600}
+{"o":0.0000336023,"h":0.0000341542,"l":0.0000334293,"c":0.0000340002,"v":36534.182220033,"t":1723417200}
+{"o":0.0000340002,"h":0.0000342268,"l":0.0000328534,"c":0.0000330982,"v":173727.952045354,"t":1723420800}
+{"o":0.0000330982,"h":0.0000363121,"l":0.0000327764,"c":0.0000354941,"v":260815.563196606,"t":1723424400}
+{"o":0.0000354941,"h":0.0000375565,"l":0.0000347481,"c":0.0000368271,"v":247856.070650165,"t":1723428000}
+{"o":0.0000368271,"h":0.0000371273,"l":0.0000354051,"c":0.0000356219,"v":203818.039773346,"t":1723431600}
+{"o":0.0000356219,"h":0.0000357643,"l":0.0000344661,"c":0.0000349384,"v":112638.325107797,"t":1723435200}
+{"o":0.0000349384,"h":0.0000361628,"l":0.000034585,"c":0.000035924,"v":157877.516253885,"t":1723438800}
+{"o":0.000035924,"h":0.000036841,"l":0.0000352765,"c":0.0000353162,"v":110561.345916574,"t":1723442400}
+{"o":0.0000353162,"h":0.0000367781,"l":0.0000342819,"c":0.0000358492,"v":38845.770227007,"t":1723446000}
+{"o":0.0000358492,"h":0.0000364941,"l":0.0000353465,"c":0.0000363085,"v":16292.087075613,"t":1723449600}
+{"o":0.0000363085,"h":0.0000364917,"l":0.0000328041,"c":0.0000333881,"v":362723.400664612,"t":1723453200}
+{"o":0.0000333881,"h":0.0000342129,"l":0.0000327065,"c":0.0000333268,"v":59310.545736752,"t":1723456800}
+{"o":0.0000333268,"h":0.0000345605,"l":0.0000325767,"c":0.0000329852,"v":171033.439803422,"t":1723460400}
+{"o":0.0000329852,"h":0.000033427,"l":0.0000321788,"c":0.0000326538,"v":35836.129094527,"t":1723464000}
+{"o":0.0000326538,"h":0.0000340122,"l":0.0000311697,"c":0.0000323586,"v":38766.435933939,"t":1723467600}
+{"o":0.0000323586,"h":0.0000331491,"l":0.0000308279,"c":0.0000317251,"v":44126.872800443,"t":1723471200}
+{"o":0.0000317251,"h":0.000035645,"l":0.0000315196,"c":0.0000348124,"v":403063.2916902241,"t":1723474800}
+{"o":0.0000348124,"h":0.000036335,"l":0.0000345991,"c":0.000036045,"v":140120.98211105,"t":1723478400}
+{"o":0.000036045,"h":0.0000365217,"l":0.0000329088,"c":0.0000340018,"v":391032.27158678,"t":1723482000}
+{"o":0.0000340018,"h":0.000034581,"l":0.0000328272,"c":0.0000336897,"v":51821.395907914,"t":1723485600}
+{"o":0.0000336897,"h":0.000033711,"l":0.0000321254,"c":0.0000326689,"v":119172.987118546,"t":1723489200}
+{"o":0.0000326689,"h":0.0000347652,"l":0.0000303996,"c":0.000033064,"v":813537.12022563,"t":1723492800}
+{"o":0.000033064,"h":0.0000334296,"l":0.0000319144,"c":0.0000323943,"v":97539.93066629,"t":1723496400}
+{"o":0.0000323943,"h":0.0000330453,"l":0.0000318917,"c":0.0000326766,"v":90243.971904703,"t":1723500000}
+{"o":0.0000326766,"h":0.0000341683,"l":0.0000319336,"c":0.00003365,"v":109604.870603518,"t":1723503600}
+{"o":0.00003365,"h":0.0000344021,"l":0.0000334122,"c":0.0000336175,"v":87031.905411452,"t":1723507200}
+{"o":0.0000336175,"h":0.000040845,"l":0.0000335414,"c":0.0000401343,"v":785071.3212167432,"t":1723510800}
+{"o":0.0000401343,"h":0.0000408105,"l":0.0000386627,"c":0.0000392706,"v":71849.857536943,"t":1723514400}
+{"o":0.0000392706,"h":0.0000407234,"l":0.0000370852,"c":0.0000376175,"v":410103.473246548,"t":1723518000}
+{"o":0.0000376175,"h":0.0000435599,"l":0.0000348227,"c":0.0000356953,"v":3382949.9135772414,"t":1723521600}
+{"o":0.0000356953,"h":0.0000371847,"l":0.0000332427,"c":0.000033317,"v":765547.72624893,"t":1723525200}
+{"o":0.000033317,"h":0.0000347212,"l":0.0000316842,"c":0.0000340942,"v":824416.4694785769,"t":1723528800}
+{"o":0.0000340942,"h":0.0000342304,"l":0.0000339025,"c":0.0000341541,"v":852.26244822,"t":1723532400}
+{"o":0.0000341541,"h":0.0000346203,"l":0.0000339411,"c":0.000034157,"v":28508.393396715,"t":1723536000}
+{"o":0.000034157,"h":0.0000346873,"l":0.0000339603,"c":0.0000344713,"v":51442.111331695,"t":1723539600}
+{"o":0.0000344713,"h":0.0000357245,"l":0.0000342994,"c":0.0000352265,"v":73818.577389663,"t":1723543200}
+{"o":0.0000352265,"h":0.0000359138,"l":0.0000347392,"c":0.0000355239,"v":40683.144957599,"t":1723546800}
+{"o":0.0000355239,"h":0.000035815,"l":0.000034836,"c":0.0000352074,"v":41526.632644633,"t":1723550400}
+{"o":0.0000352074,"h":0.0000356485,"l":0.0000348773,"c":0.0000352183,"v":46225.862958616,"t":1723554000}
+{"o":0.0000352183,"h":0.0000362946,"l":0.0000322865,"c":0.0000325375,"v":479141.7797486261,"t":1723557600}
+{"o":0.0000325375,"h":0.0000346191,"l":0.000032486,"c":0.0000344147,"v":289326.266223272,"t":1723561200}
+{"o":0.0000344147,"h":0.0000349225,"l":0.0000327887,"c":0.0000334733,"v":189268.835293684,"t":1723564800}
+{"o":0.0000334733,"h":0.0000348351,"l":0.0000333688,"c":0.000034247,"v":207945.899405529,"t":1723568400}
+{"o":0.000034247,"h":0.0000346736,"l":0.0000323401,"c":0.0000327381,"v":145805.556618857,"t":1723572000}
+{"o":0.0000327381,"h":0.0000332076,"l":0.0000323556,"c":0.0000328344,"v":36522.300971474,"t":1723575600}
+{"o":0.0000328344,"h":0.0000332184,"l":0.0000326186,"c":0.0000330483,"v":18587.702807751,"t":1723579200}
+{"o":0.0000330483,"h":0.0000335033,"l":0.0000324447,"c":0.000032558,"v":127433.578494959,"t":1723582800}
+{"o":0.000032558,"h":0.0000328477,"l":0.0000316548,"c":0.0000318164,"v":41949.650324136,"t":1723586400}
+{"o":0.0000318164,"h":0.0000322361,"l":0.0000317237,"c":0.0000321357,"v":22889.526791945,"t":1723590000}
+{"o":0.0000321357,"h":0.0000322932,"l":0.0000316275,"c":0.0000319099,"v":55627.260705135,"t":1723593600}
+{"o":0.0000319099,"h":0.0000324278,"l":0.0000273259,"c":0.0000304194,"v":973305.6398460689,"t":1723597200}
+{"o":0.0000304194,"h":0.0000310102,"l":0.0000297009,"c":0.0000305269,"v":243908.168207019,"t":1723600800}
+{"o":0.0000305269,"h":0.0000336412,"l":0.0000302793,"c":0.0000335096,"v":317389.356219216,"t":1723604400}
+{"o":0.0000335096,"h":0.0000353066,"l":0.0000334663,"c":0.0000350228,"v":172962.294946059,"t":1723608000}
+{"o":0.0000350228,"h":0.0000353594,"l":0.0000343696,"c":0.0000352649,"v":82363.736194007,"t":1723611600}
+{"o":0.0000352649,"h":0.0000358123,"l":0.0000350316,"c":0.0000351343,"v":81929.543355863,"t":1723615200}
+{"o":0.0000351343,"h":0.0000352369,"l":0.0000347588,"c":0.0000349942,"v":15320.220156097,"t":1723618800}
+{"o":0.0000349942,"h":0.0000353328,"l":0.000034632,"c":0.0000348914,"v":144254.234039148,"t":1723622400}
+{"o":0.0000348914,"h":0.0000378202,"l":0.0000346839,"c":0.000036643,"v":268249.768218535,"t":1723626000}
+{"o":0.000036643,"h":0.0000392986,"l":0.0000362122,"c":0.0000365299,"v":486238.19950284,"t":1723629600}
+{"o":0.0000365299,"h":0.0000366138,"l":0.000034449,"c":0.0000346801,"v":198717.837373531,"t":1723633200}
+{"o":0.0000346801,"h":0.000034852,"l":0.0000329958,"c":0.0000334747,"v":187541.814171991,"t":1723636800}
+{"o":0.0000334747,"h":0.0000342316,"l":0.0000309463,"c":0.0000320261,"v":174836.189376344,"t":1723640400}
+{"o":0.0000320261,"h":0.0000330275,"l":0.0000309526,"c":0.0000313471,"v":207462.386502341,"t":1723644000}
+{"o":0.0000313471,"h":0.0000319907,"l":0.000031094,"c":0.0000314631,"v":77270.173377596,"t":1723647600}
+{"o":0.0000314631,"h":0.0000320624,"l":0.000031267,"c":0.0000318307,"v":6651.353644247,"t":1723651200}
+{"o":0.0000318307,"h":0.0000319565,"l":0.0000295127,"c":0.000029778,"v":325574.1039179679,"t":1723654800}
+{"o":0.000029778,"h":0.0000315062,"l":0.0000296276,"c":0.0000313444,"v":284539.119948626,"t":1723658400}
+{"o":0.0000313444,"h":0.0000314969,"l":0.0000306577,"c":0.000030756,"v":6390.811792946,"t":1723662000}
+{"o":0.000030756,"h":0.0000309949,"l":0.0000305922,"c":0.0000309495,"v":18392.526865888,"t":1723665600}
+{"o":0.0000309495,"h":0.0000326504,"l":0.0000308919,"c":0.0000326001,"v":236489.668199011,"t":1723669200}
+{"o":0.0000326001,"h":0.0000330045,"l":0.0000304854,"c":0.0000324437,"v":452230.896584363,"t":1723672800}
+{"o":0.0000324437,"h":0.0000327969,"l":0.0000324313,"c":0.0000327969,"v":305.39357887,"t":1723676400}
+{"o":0.0000327969,"h":0.000032797,"l":0.0000321958,"c":0.0000322942,"v":8217.633986759,"t":1723680000}
+{"o":0.0000322942,"h":0.0000324664,"l":0.0000316369,"c":0.0000318845,"v":102743.815533017,"t":1723683600}
+{"o":0.0000318845,"h":0.0000321357,"l":0.0000310995,"c":0.0000312315,"v":5000.0,"t":1723687200}
+{"o":0.0000312315,"h":0.0000313802,"l":0.0000311128,"c":0.0000312913,"v":11256.327659759,"t":1723690800}
+{"o":0.0000312913,"h":0.0000315321,"l":0.0000292803,"c":0.0000294689,"v":209959.159313294,"t":1723694400}
+{"o":0.0000294689,"h":0.000030283,"l":0.0000280868,"c":0.0000291779,"v":619405.994831713,"t":1723698000}
+{"o":0.0000291779,"h":0.000029773,"l":0.0000286601,"c":0.0000289213,"v":60859.850715304,"t":1723701600}
+{"o":0.0000289213,"h":0.000031512,"l":0.0000287658,"c":0.0000312163,"v":252584.588727097,"t":1723705200}
+{"o":0.0000312163,"h":0.0000313806,"l":0.0000307644,"c":0.0000308455,"v":81032.921097209,"t":1723708800}
+{"o":0.0000308455,"h":0.0000330437,"l":0.0000307143,"c":0.0000313337,"v":390658.235408806,"t":1723712400}
+{"o":0.0000313337,"h":0.0000315298,"l":0.0000304718,"c":0.0000306329,"v":62792.946734764,"t":1723716000}
+{"o":0.0000306329,"h":0.000030943,"l":0.0000302545,"c":0.0000303786,"v":31000.0,"t":1723719600}
+{"o":0.0000303786,"h":0.0000308196,"l":0.0000277434,"c":0.0000287899,"v":454272.1564947239,"t":1723723200}
+{"o":0.0000287899,"h":0.0000305489,"l":0.000028324,"c":0.0000299547,"v":99570.856368004,"t":1723726800}
+{"o":0.0000299547,"h":0.0000322156,"l":0.0000296429,"c":0.0000318344,"v":271602.4031931971,"t":1723730400}
+{"o":0.0000318344,"h":0.0000319776,"l":0.0000311392,"c":0.0000312035,"v":38819.521994738,"t":1723734000}
+{"o":0.0000312035,"h":0.0000315393,"l":0.0000258765,"c":0.0000293973,"v":1176616.8163070099,"t":1723737600}
+{"o":0.0000293973,"h":0.000030537,"l":0.0000293915,"c":0.0000302868,"v":14602.5138,"t":1723741200}
+{"o":0.0000302868,"h":0.0000315391,"l":0.0000287589,"c":0.0000297125,"v":42231.710545908,"t":1723744800}
+{"o":0.0000297125,"h":0.0000299744,"l":0.0000293171,"c":0.0000294277,"v":0.0,"t":1723748400}
+{"o":0.0000294277,"h":0.000030031,"l":0.0000293174,"c":0.0000293634,"v":2737.262230474,"t":1723752000}
+{"o":0.0000293634,"h":0.0000301264,"l":0.0000290685,"c":0.0000295424,"v":17087.478014265,"t":1723755600}
+{"o":0.0000295424,"h":0.0000297302,"l":0.0000289146,"c":0.000029158,"v":0.0,"t":1723759200}
+{"o":0.000029158,"h":0.0000325451,"l":0.0000290809,"c":0.0000321659,"v":275577.751778751,"t":1723762800}
+{"o":0.0000321659,"h":0.0000323695,"l":0.0000321156,"c":0.0000323273,"v":0.0,"t":1723766400}
+{"o":0.0000323273,"h":0.000032602,"l":0.0000318503,"c":0.0000319946,"v":27270.915144549,"t":1723770000}
+{"o":0.0000319946,"h":0.0000322076,"l":0.000031454,"c":0.0000317475,"v":12367.320855019,"t":1723773600}
+{"o":0.0000317475,"h":0.0000320569,"l":0.0000290508,"c":0.0000293504,"v":279953.299967036,"t":1723777200}
+{"o":0.0000293504,"h":0.0000299033,"l":0.0000292311,"c":0.000029351,"v":90194.720883085,"t":1723780800}
+{"o":0.000029351,"h":0.0000309135,"l":0.0000273086,"c":0.0000276866,"v":1348373.153311956,"t":1723784400}
+{"o":0.0000276866,"h":0.0000390492,"l":0.0000273485,"c":0.0000344442,"v":1625208.6292091848,"t":1723788000}
+{"o":0.0000344442,"h":0.0000386971,"l":0.0000329019,"c":0.0000369164,"v":1401257.9570067732,"t":1723791600}
+{"o":0.0000369164,"h":0.0000371936,"l":0.0000352656,"c":0.0000355567,"v":352385.127072166,"t":1723795200}
+{"o":0.0000355567,"h":0.00003561,"l":0.0000346446,"c":0.0000346516,"v":15058.309736157,"t":1723798800}
+{"o":0.0000346516,"h":0.0000350352,"l":0.0000341722,"c":0.0000343808,"v":33945.697698918,"t":1723802400}
+{"o":0.0000343808,"h":0.0000353834,"l":0.0000331096,"c":0.0000335667,"v":352098.669337059,"t":1723806000}
+{"o":0.0000335667,"h":0.0000343218,"l":0.0000297341,"c":0.0000307668,"v":372381.9393814,"t":1723809600}
+{"o":0.0000307668,"h":0.0000322808,"l":0.0000300323,"c":0.0000317269,"v":129398.678252761,"t":1723813200}
+{"o":0.0000317269,"h":0.0000392921,"l":0.0000315567,"c":0.0000351056,"v":872778.476787671,"t":1723816800}
+{"o":0.0000351056,"h":0.0000378364,"l":0.0000348884,"c":0.0000374044,"v":376361.916083795,"t":1723820400}
+{"o":0.0000374044,"h":0.000040049,"l":0.0000369001,"c":0.0000376681,"v":153191.154359052,"t":1723824000}
+{"o":0.0000376681,"h":0.0000382799,"l":0.0000372131,"c":0.0000373192,"v":14616.964513644,"t":1723827600}
+{"o":0.0000373192,"h":0.000037848,"l":0.0000354069,"c":0.0000357266,"v":193357.771395177,"t":1723831200}
+{"o":0.0000357266,"h":0.0000357849,"l":0.0000346296,"c":0.0000347712,"v":82138.289049724,"t":1723834800}
+{"o":0.0000347712,"h":0.0000361463,"l":0.000034485,"c":0.0000360208,"v":231484.121544692,"t":1723838400}
+{"o":0.0000360208,"h":0.0000362713,"l":0.0000347368,"c":0.0000350464,"v":121997.159786356,"t":1723842000}
+{"o":0.0000350464,"h":0.0000353235,"l":0.0000348877,"c":0.0000350513,"v":3908.440960426,"t":1723845600}
+{"o":0.0000350513,"h":0.0000352256,"l":0.0000344806,"c":0.0000346595,"v":76809.606610627,"t":1723849200}
+{"o":0.0000346595,"h":0.0000350009,"l":0.0000332616,"c":0.0000333437,"v":42951.043883318,"t":1723852800}
+{"o":0.0000333437,"h":0.0000343254,"l":0.000033107,"c":0.0000341609,"v":50410.614856173,"t":1723856400}
+{"o":0.0000341609,"h":0.0000347552,"l":0.0000339309,"c":0.0000345467,"v":32410.187157808,"t":1723860000}
+{"o":0.0000345467,"h":0.0000349174,"l":0.0000343632,"c":0.0000346143,"v":505.201677562,"t":1723863600}
+{"o":0.0000346143,"h":0.0000346621,"l":0.0000344582,"c":0.000034481,"v":0.0,"t":1723867200}
+{"o":0.000034481,"h":0.0000345755,"l":0.0000341568,"c":0.0000342776,"v":40531.295451088,"t":1723870800}
+{"o":0.0000342776,"h":0.0000344576,"l":0.0000342171,"c":0.0000343998,"v":0.0,"t":1723874400}
+{"o":0.0000343998,"h":0.0000352182,"l":0.0000342867,"c":0.0000349914,"v":72132.141855339,"t":1723878000}
+{"o":0.0000349914,"h":0.0000351315,"l":0.0000348861,"c":0.0000348936,"v":10204.051756155,"t":1723881600}
+{"o":0.0000348936,"h":0.0000351661,"l":0.0000347355,"c":0.0000350317,"v":511.255738026,"t":1723885200}
+{"o":0.0000350317,"h":0.0000353304,"l":0.0000349773,"c":0.0000352899,"v":17397.831820105,"t":1723888800}
+{"o":0.0000352899,"h":0.0000353928,"l":0.0000340814,"c":0.0000343369,"v":138420.539095119,"t":1723892400}
+{"o":0.0000343369,"h":0.0000363318,"l":0.0000272231,"c":0.0000294449,"v":2250947.0770975281,"t":1723896000}
+{"o":0.0000294449,"h":0.0000297773,"l":0.0000280339,"c":0.0000286213,"v":292203.09460683,"t":1723899600}
+{"o":0.0000286213,"h":0.0000311436,"l":0.0000283119,"c":0.000030365,"v":331771.0069068861,"t":1723903200}
+{"o":0.000030365,"h":0.0000307221,"l":0.0000299614,"c":0.0000305308,"v":142087.288149935,"t":1723906800}
+{"o":0.0000305308,"h":0.0000307485,"l":0.000030196,"c":0.0000303421,"v":25565.926016526,"t":1723910400}
+{"o":0.0000303421,"h":0.0000305194,"l":0.0000302038,"c":0.0000304735,"v":150.0,"t":1723914000}
+{"o":0.0000304735,"h":0.000030621,"l":0.0000300314,"c":0.000030464,"v":133122.861439001,"t":1723917600}
+{"o":0.000030464,"h":0.0000308,"l":0.0000293336,"c":0.0000298506,"v":253268.226404472,"t":1723921200}
+{"o":0.0000298506,"h":0.000032134,"l":0.0000285997,"c":0.0000288567,"v":608268.691011743,"t":1723924800}
+{"o":0.0000288567,"h":0.0000297231,"l":0.000028795,"c":0.0000295989,"v":121989.749683034,"t":1723928400}
+{"o":0.0000295989,"h":0.0000295989,"l":0.0000294727,"c":0.0000295369,"v":0.0,"t":1723932000}
+{"o":0.0000295369,"h":0.0000301886,"l":0.0000294445,"c":0.0000300064,"v":10635.735791909,"t":1723935600}
+{"o":0.0000300064,"h":0.0000308158,"l":0.0000297494,"c":0.0000305336,"v":33155.79656498,"t":1723939200}
+{"o":0.0000305336,"h":0.0000308724,"l":0.0000304181,"c":0.0000307499,"v":32599.709014674,"t":1723942800}
+{"o":0.0000307499,"h":0.0000310311,"l":0.0000303501,"c":0.0000306278,"v":11651.486856897,"t":1723946400}
+{"o":0.0000306278,"h":0.0000313728,"l":0.0000305371,"c":0.0000312291,"v":14120.133544689,"t":1723950000}
+{"o":0.0000312291,"h":0.0000313614,"l":0.0000303844,"c":0.0000304599,"v":46245.814910554,"t":1723953600}
+{"o":0.0000304599,"h":0.0000305185,"l":0.0000302961,"c":0.0000304256,"v":12449.484388003,"t":1723957200}
+{"o":0.0000304256,"h":0.0000304524,"l":0.0000302846,"c":0.0000303127,"v":0.0,"t":1723960800}
+{"o":0.0000303127,"h":0.0000304127,"l":0.0000302613,"c":0.0000303449,"v":0.0,"t":1723964400}
+{"o":0.0000303449,"h":0.0000304063,"l":0.000030006,"c":0.000030006,"v":55613.121781039,"t":1723968000}
+{"o":0.000030006,"h":0.0000337392,"l":0.0000296707,"c":0.0000334665,"v":352680.905000791,"t":1723971600}
+{"o":0.0000334665,"h":0.0000334684,"l":0.0000285308,"c":0.0000290139,"v":525683.509279234,"t":1723975200}
+{"o":0.0000290139,"h":0.0000295286,"l":0.0000287577,"c":0.0000293245,"v":131302.247673869,"t":1723978800}
+{"o":0.0000293245,"h":0.000032396,"l":0.0000289773,"c":0.0000317002,"v":355673.509684907,"t":1723982400}
+{"o":0.0000317002,"h":0.0000318518,"l":0.0000304241,"c":0.0000307947,"v":122020.402643352,"t":1723986000}
+{"o":0.0000307947,"h":0.0000308028,"l":0.0000299925,"c":0.0000304308,"v":141601.934841025,"t":1723989600}
+{"o":0.0000304308,"h":0.0000307727,"l":0.0000301592,"c":0.0000305788,"v":30255.260904611,"t":1723993200}
+{"o":0.0000305788,"h":0.0000306562,"l":0.0000302928,"c":0.0000304027,"v":1636.921217793,"t":1723996800}
+{"o":0.0000304027,"h":0.0000307628,"l":0.0000298736,"c":0.0000302335,"v":14670.080312613,"t":1724000400}
+{"o":0.0000302335,"h":0.000031118,"l":0.0000300027,"c":0.0000306116,"v":177664.173005437,"t":1724004000}
+{"o":0.0000306116,"h":0.000031662,"l":0.0000301655,"c":0.0000313807,"v":220799.568054249,"t":1724007600}
+{"o":0.0000313807,"h":0.0000316609,"l":0.0000312428,"c":0.0000314368,"v":11236.982534303,"t":1724011200}
+{"o":0.0000314368,"h":0.0000318359,"l":0.0000309324,"c":0.0000312906,"v":38365.776309753,"t":1724014800}
+{"o":0.0000312906,"h":0.0000338138,"l":0.000031151,"c":0.0000314038,"v":429677.160877293,"t":1724018400}
+{"o":0.0000314038,"h":0.0000319564,"l":0.0000313401,"c":0.0000318769,"v":0.0,"t":1724022000}
+{"o":0.0000318769,"h":0.0000320107,"l":0.0000310346,"c":0.0000313507,"v":7712.499379888,"t":1724025600}
+{"o":0.0000313507,"h":0.0000314525,"l":0.0000309562,"c":0.000031277,"v":31795.647926644,"t":1724029200}
+{"o":0.000031277,"h":0.0000327482,"l":0.0000310959,"c":0.0000324997,"v":222045.50638768,"t":1724032800}
+{"o":0.0000324997,"h":0.0000325727,"l":0.0000323415,"c":0.000032377,"v":0.0,"t":1724036400}
+{"o":0.000032377,"h":0.0000325243,"l":0.0000321932,"c":0.0000322658,"v":3893.0753,"t":1724040000}
+{"o":0.0000322658,"h":0.000032546,"l":0.0000315154,"c":0.0000319249,"v":47558.938742043,"t":1724043600}
+{"o":0.0000319249,"h":0.0000321749,"l":0.0000316445,"c":0.00003195,"v":17157.237475934,"t":1724047200}
+{"o":0.00003195,"h":0.000032086,"l":0.0000317044,"c":0.0000319766,"v":5597.533369138,"t":1724050800}
+{"o":0.0000319766,"h":0.0000320116,"l":0.0000318492,"c":0.0000318976,"v":0.0,"t":1724054400}
+{"o":0.0000318976,"h":0.0000337708,"l":0.0000316793,"c":0.0000337489,"v":290856.4957998099,"t":1724058000}
+{"o":0.0000337489,"h":0.0000366055,"l":0.0000335893,"c":0.0000351395,"v":433195.8548373301,"t":1724061600}
+{"o":0.0000351395,"h":0.0000356442,"l":0.0000348073,"c":0.0000350819,"v":136448.847165833,"t":1724065200}
+{"o":0.0000350819,"h":0.0000392123,"l":0.0000348485,"c":0.0000387512,"v":1303361.2633156369,"t":1724068800}
+{"o":0.0000387512,"h":0.0000415156,"l":0.0000346434,"c":0.000035097,"v":633126.624908837,"t":1724072400}
+{"o":0.000035097,"h":0.0000353688,"l":0.0000341345,"c":0.0000342303,"v":74926.83058516,"t":1724076000}
+{"o":0.0000342303,"h":0.0000361381,"l":0.0000341578,"c":0.0000360851,"v":174943.797754506,"t":1724079600}
+{"o":0.0000360851,"h":0.0000389308,"l":0.0000356906,"c":0.0000385185,"v":300009.121781846,"t":1724083200}
+{"o":0.0000385185,"h":0.0000393782,"l":0.0000365274,"c":0.0000371537,"v":252023.20423728,"t":1724086800}
+{"o":0.0000371537,"h":0.0000381839,"l":0.0000369196,"c":0.0000379503,"v":46605.96268352,"t":1724090400}
+{"o":0.0000379503,"h":0.0000382091,"l":0.0000360537,"c":0.000036863,"v":171546.358500834,"t":1724094000}
+{"o":0.000036863,"h":0.0000407012,"l":0.0000365389,"c":0.0000386219,"v":443102.573851035,"t":1724097600}
+{"o":0.0000386219,"h":0.0000431377,"l":0.0000378355,"c":0.0000424975,"v":618420.010902785,"t":1724101200}
+{"o":0.0000424975,"h":0.0000435024,"l":0.0000422528,"c":0.0000430355,"v":63174.177411216,"t":1724104800}
+{"o":0.0000430355,"h":0.0000432411,"l":0.0000415558,"c":0.0000416291,"v":119625.940994944,"t":1724108400}
+{"o":0.0000416291,"h":0.0000418743,"l":0.0000329397,"c":0.0000390455,"v":1465846.5118183491,"t":1724112000}
+{"o":0.0000390455,"h":0.000040632,"l":0.0000386925,"c":0.0000400046,"v":131780.896340741,"t":1724115600}
+{"o":0.0000400046,"h":0.0000402804,"l":0.0000381069,"c":0.0000386992,"v":230657.8235715,"t":1724119200}
+{"o":0.0000386992,"h":0.0000387629,"l":0.0000374081,"c":0.0000383426,"v":172267.509155635,"t":1724122800}
+{"o":0.0000383426,"h":0.0000390095,"l":0.0000378536,"c":0.0000385762,"v":9746.660995976,"t":1724126400}
+{"o":0.0000385762,"h":0.0000425127,"l":0.0000377925,"c":0.0000421662,"v":378523.084402582,"t":1724130000}
+{"o":0.0000421662,"h":0.0000424052,"l":0.0000394517,"c":0.0000398268,"v":187092.417786183,"t":1724133600}
+{"o":0.0000398268,"h":0.0000400348,"l":0.0000397036,"c":0.0000399033,"v":891.12285491,"t":1724137200}
+{"o":0.0000399033,"h":0.0000403434,"l":0.0000391884,"c":0.0000395919,"v":57521.124973946,"t":1724140800}
+{"o":0.0000395919,"h":0.000041168,"l":0.0000394001,"c":0.0000409028,"v":187076.871518492,"t":1724144400}
+{"o":0.0000409028,"h":0.0000412768,"l":0.0000392866,"c":0.0000399065,"v":171691.621236927,"t":1724148000}
+{"o":0.0000399065,"h":0.0000403025,"l":0.0000386793,"c":0.0000389475,"v":260970.920753682,"t":1724151600}
+{"o":0.0000389475,"h":0.0000389742,"l":0.0000368963,"c":0.0000373628,"v":101323.522702493,"t":1724155200}
+{"o":0.0000373628,"h":0.0000376278,"l":0.0000360508,"c":0.0000361421,"v":239604.189316434,"t":1724158800}
+{"o":0.0000361421,"h":0.000037054,"l":0.0000354299,"c":0.0000363401,"v":60341.626698371,"t":1724162400}
+{"o":0.0000363401,"h":0.0000367299,"l":0.0000357664,"c":0.0000359648,"v":39392.669586078,"t":1724166000}
+{"o":0.0000359648,"h":0.0000384759,"l":0.0000349095,"c":0.0000382255,"v":398883.922399225,"t":1724169600}
+{"o":0.0000382255,"h":0.0000400707,"l":0.0000370222,"c":0.0000379684,"v":368658.64347391,"t":1724173200}
+{"o":0.0000379684,"h":0.0000381837,"l":0.0000376851,"c":0.0000378291,"v":894.215065593,"t":1724176800}
+{"o":0.0000378291,"h":0.0000381677,"l":0.0000375951,"c":0.0000379837,"v":6511.060650322,"t":1724180400}
+{"o":0.0000379837,"h":0.0000381115,"l":0.0000376136,"c":0.0000378858,"v":2100.0,"t":1724184000}
+{"o":0.0000378858,"h":0.0000383983,"l":0.0000367904,"c":0.000036902,"v":182920.994577195,"t":1724187600}
+{"o":0.000036902,"h":0.0000369639,"l":0.0000367589,"c":0.0000368482,"v":3955.675339265,"t":1724191200}
+{"o":0.0000368482,"h":0.0000376768,"l":0.0000341003,"c":0.0000343632,"v":521973.546580486,"t":1724194800}
+{"o":0.0000343632,"h":0.0000344825,"l":0.000024881,"c":0.0000292019,"v":2867523.7756145392,"t":1724198400}
+{"o":0.0000292019,"h":0.00003064,"l":0.0000285239,"c":0.0000304336,"v":304191.921445985,"t":1724202000}
+{"o":0.0000304336,"h":0.0000307727,"l":0.0000292696,"c":0.0000306539,"v":291516.278109235,"t":1724205600}
+{"o":0.0000306539,"h":0.0000318525,"l":0.0000304619,"c":0.0000317272,"v":134341.711052054,"t":1724209200}
+{"o":0.0000317272,"h":0.0000318971,"l":0.0000306658,"c":0.0000313773,"v":168883.158654309,"t":1724212800}
+{"o":0.0000313773,"h":0.0000321151,"l":0.0000312297,"c":0.0000319482,"v":51592.585066343,"t":1724216400}
+{"o":0.0000319482,"h":0.0000321845,"l":0.0000318754,"c":0.0000321388,"v":32486.137417313,"t":1724220000}
+{"o":0.0000321388,"h":0.0000331922,"l":0.0000319608,"c":0.0000328819,"v":143336.965731436,"t":1724223600}
+{"o":0.0000328819,"h":0.0000334687,"l":0.0000325004,"c":0.0000328434,"v":84414.141783517,"t":1724227200}
+{"o":0.0000328434,"h":0.0000331324,"l":0.0000326532,"c":0.0000328313,"v":912.048489294,"t":1724230800}
+{"o":0.0000328313,"h":0.000033151,"l":0.000032527,"c":0.0000325661,"v":69406.273146632,"t":1724234400}
+{"o":0.0000325661,"h":0.0000327636,"l":0.0000321474,"c":0.0000325974,"v":54052.073978376,"t":1724238000}
+{"o":0.0000325974,"h":0.0000332397,"l":0.0000324864,"c":0.0000330659,"v":50200.083435755,"t":1724241600}
+{"o":0.0000330659,"h":0.0000337424,"l":0.0000321615,"c":0.0000322283,"v":57790.756156791,"t":1724245200}
+{"o":0.0000322283,"h":0.0000327037,"l":0.0000308499,"c":0.0000314918,"v":141960.944241216,"t":1724248800}
+{"o":0.0000314918,"h":0.000032748,"l":0.0000312842,"c":0.0000323832,"v":136640.69124631,"t":1724252400}
+{"o":0.0000323832,"h":0.0000325321,"l":0.0000318546,"c":0.0000318883,"v":36023.457045194,"t":1724256000}
+{"o":0.0000318883,"h":0.0000319594,"l":0.0000293376,"c":0.0000305608,"v":530200.7170740019,"t":1724259600}
+{"o":0.0000305608,"h":0.0000317276,"l":0.0000302151,"c":0.0000313954,"v":148124.50554639,"t":1724263200}
+{"o":0.0000313954,"h":0.0000370541,"l":0.0000311829,"c":0.0000360711,"v":622087.889841956,"t":1724266800}
+{"o":0.0000360711,"h":0.0000362908,"l":0.0000345618,"c":0.0000348801,"v":253993.924237029,"t":1724270400}
+{"o":0.0000348801,"h":0.0000349805,"l":0.0000312308,"c":0.0000312974,"v":403736.806753758,"t":1724274000}
+{"o":0.0000312974,"h":0.0000314576,"l":0.0000285244,"c":0.0000301807,"v":341605.7197784429,"t":1724277600}
+{"o":0.0000301807,"h":0.0000308941,"l":0.0000299158,"c":0.0000305019,"v":117447.580699645,"t":1724281200}
+{"o":0.0000305019,"h":0.0000307277,"l":0.0000303705,"c":0.0000306603,"v":21965.092143252,"t":1724284800}
+{"o":0.0000306603,"h":0.0000307453,"l":0.0000305006,"c":0.0000306075,"v":14026.139971245,"t":1724288400}
+{"o":0.0000306075,"h":0.0000311132,"l":0.0000305886,"c":0.0000309354,"v":9.763408783,"t":1724292000}
+{"o":0.0000309354,"h":0.0000310182,"l":0.0000303713,"c":0.0000304063,"v":49684.503669806,"t":1724295600}
+{"o":0.0000304063,"h":0.0000306089,"l":0.0000302971,"c":0.0000304477,"v":13081.438224991,"t":1724299200}
+{"o":0.0000304477,"h":0.0000305086,"l":0.0000256862,"c":0.0000272172,"v":1214112.4179157282,"t":1724302800}
+{"o":0.0000272172,"h":0.0000280631,"l":0.0000263522,"c":0.0000265583,"v":546336.9323468229,"t":1724306400}
+{"o":0.0000265583,"h":0.0000291001,"l":0.0000263927,"c":0.0000280905,"v":466257.1894172138,"t":1724310000}
+{"o":0.0000280905,"h":0.0000336014,"l":0.0000276397,"c":0.0000322428,"v":848015.7142088261,"t":1724313600}
+{"o":0.0000322428,"h":0.0000323623,"l":0.0000314129,"c":0.0000314724,"v":4770.268913648,"t":1724317200}
+{"o":0.0000314724,"h":0.0000315178,"l":0.0000311778,"c":0.0000312263,"v":0.0,"t":1724320800}
+{"o":0.0000312263,"h":0.0000321263,"l":0.0000310777,"c":0.0000319086,"v":52795.678522049,"t":1724324400}
+{"o":0.0000319086,"h":0.0000323324,"l":0.0000315481,"c":0.0000319222,"v":5714.601714653,"t":1724328000}
+{"o":0.0000319222,"h":0.0000322187,"l":0.0000317861,"c":0.0000320684,"v":5747.531308604,"t":1724331600}
+{"o":0.0000320684,"h":0.0000341013,"l":0.0000320003,"c":0.000033046,"v":345570.599483541,"t":1724335200}
+{"o":0.000033046,"h":0.0000332233,"l":0.0000317592,"c":0.0000319623,"v":53474.197926816,"t":1724338800}
+{"o":0.0000319623,"h":0.0000319849,"l":0.0000314159,"c":0.0000315331,"v":43877.382444396,"t":1724342400}
+{"o":0.0000315331,"h":0.0000316091,"l":0.0000312491,"c":0.0000314023,"v":20995.982992819,"t":1724346000}
+{"o":0.0000314023,"h":0.0000315404,"l":0.0000287599,"c":0.0000288858,"v":396894.428672278,"t":1724349600}
+{"o":0.0000288858,"h":0.0000291997,"l":0.000028437,"c":0.0000285321,"v":173223.292682088,"t":1724353200}
+{"o":0.0000285321,"h":0.0000287846,"l":0.0000276902,"c":0.00002773,"v":131000.428927668,"t":1724356800}
+{"o":0.00002773,"h":0.0000282334,"l":0.0000274588,"c":0.00002817,"v":83781.273013965,"t":1724360400}
+{"o":0.00002817,"h":0.0000283379,"l":0.0000281022,"c":0.0000281478,"v":7812.033881734,"t":1724364000}
+{"o":0.0000281478,"h":0.0000283309,"l":0.0000269793,"c":0.0000270178,"v":252622.882387977,"t":1724367600}
+{"o":0.0000270178,"h":0.0000272801,"l":0.0000255221,"c":0.0000270509,"v":574141.42281879,"t":1724371200}
+{"o":0.0000270509,"h":0.0000282042,"l":0.0000265438,"c":0.0000277978,"v":665787.194798828,"t":1724374800}
+{"o":0.0000277978,"h":0.0000278318,"l":0.0000274718,"c":0.0000276582,"v":24542.442732793,"t":1724378400}
+{"o":0.0000276582,"h":0.0000293964,"l":0.0000276015,"c":0.0000293586,"v":581910.9902921111,"t":1724382000}
+{"o":0.0000293586,"h":0.000029384,"l":0.0000291015,"c":0.0000293475,"v":9910.000097633,"t":1724385600}
+{"o":0.0000293475,"h":0.0000298329,"l":0.0000290417,"c":0.0000296149,"v":42390.617966756,"t":1724389200}
+{"o":0.0000296149,"h":0.0000297296,"l":0.0000279186,"c":0.0000279807,"v":185349.921552387,"t":1724392800}
+{"o":0.0000279807,"h":0.0000280954,"l":0.0000275871,"c":0.0000278024,"v":43160.384466163,"t":1724396400}
+{"o":0.0000278024,"h":0.0000291826,"l":0.0000277359,"c":0.0000290503,"v":213067.869750649,"t":1724400000}
+{"o":0.0000290503,"h":0.0000292418,"l":0.0000280063,"c":0.0000281689,"v":130558.084689485,"t":1724403600}
+{"o":0.0000281689,"h":0.0000286572,"l":0.0000280839,"c":0.0000286487,"v":67600.885469613,"t":1724407200}
+{"o":0.0000286487,"h":0.0000304982,"l":0.0000286023,"c":0.0000300925,"v":198529.734803258,"t":1724410800}
+{"o":0.0000300925,"h":0.0000306267,"l":0.0000298603,"c":0.0000300589,"v":63800.846810007,"t":1724414400}
+{"o":0.0000300589,"h":0.0000302366,"l":0.0000274808,"c":0.0000274816,"v":401478.086199272,"t":1724418000}
+{"o":0.0000274816,"h":0.0000279139,"l":0.0000253579,"c":0.0000262787,"v":502996.070127942,"t":1724421600}
+{"o":0.0000262787,"h":0.0000277688,"l":0.0000258202,"c":0.0000272146,"v":321009.719346793,"t":1724425200}
+{"o":0.0000272146,"h":0.0000273697,"l":0.0000269651,"c":0.0000269932,"v":12921.779358905,"t":1724428800}
+{"o":0.0000269932,"h":0.0000286422,"l":0.0000263574,"c":0.0000277686,"v":353388.811788186,"t":1724432400}
+{"o":0.0000277686,"h":0.0000284744,"l":0.0000269792,"c":0.0000283422,"v":189819.887393118,"t":1724436000}
+{"o":0.0000283422,"h":0.0000284313,"l":0.000027844,"c":0.0000280053,"v":30786.522982823,"t":1724439600}
+{"o":0.0000280053,"h":0.000028012,"l":0.0000267934,"c":0.0000277381,"v":385708.1364293409,"t":1724443200}
+{"o":0.0000277381,"h":0.0000281564,"l":0.0000274249,"c":0.0000278933,"v":116772.170435656,"t":1724446800}
+{"o":0.0000278933,"h":0.0000284393,"l":0.0000265244,"c":0.0000268987,"v":203489.574078425,"t":1724450400}
+{"o":0.0000268987,"h":0.0000271077,"l":0.0000260324,"c":0.00002609,"v":156331.324197587,"t":1724454000}
+{"o":0.00002609,"h":0.0000262521,"l":0.0000255526,"c":0.0000257348,"v":6488.576315925,"t":1724457600}
+{"o":0.0000257348,"h":0.0000271722,"l":0.0000255659,"c":0.0000256767,"v":365328.426714848,"t":1724461200}
+{"o":0.0000256767,"h":0.000026098,"l":0.0000234751,"c":0.0000245637,"v":599361.495262115,"t":1724464800}
+{"o":0.0000245637,"h":0.0000255418,"l":0.0000245182,"c":0.0000248737,"v":322480.15223958,"t":1724468400}
+{"o":0.0000248737,"h":0.000026623,"l":0.0000243933,"c":0.0000264723,"v":272042.815011699,"t":1724472000}
+{"o":0.0000264723,"h":0.0000264905,"l":0.0000262414,"c":0.0000263892,"v":0.0,"t":1724475600}
+{"o":0.0000263892,"h":0.0000264722,"l":0.0000262563,"c":0.0000264059,"v":24900.0,"t":1724479200}
+{"o":0.0000264059,"h":0.0000264241,"l":0.0000261756,"c":0.0000261935,"v":2661.086064854,"t":1724482800}
+{"o":0.0000261935,"h":0.0000269834,"l":0.0000260266,"c":0.0000267696,"v":101738.159519849,"t":1724486400}
+{"o":0.0000267696,"h":0.000026874,"l":0.000023147,"c":0.0000232098,"v":731994.1651943669,"t":1724490000}
+{"o":0.0000232098,"h":0.0000242929,"l":0.0000218595,"c":0.0000241576,"v":777099.265937009,"t":1724493600}
+{"o":0.0000241576,"h":0.0000242411,"l":0.0000237809,"c":0.0000239595,"v":25558.050382209,"t":1724497200}
+{"o":0.0000239595,"h":0.0000245694,"l":0.0000236546,"c":0.0000243758,"v":380805.447987012,"t":1724500800}
+{"o":0.0000243758,"h":0.0000248294,"l":0.00002364,"c":0.0000246798,"v":172439.567047646,"t":1724504400}
+{"o":0.0000246798,"h":0.0000247823,"l":0.0000239829,"c":0.0000239829,"v":101941.382826884,"t":1724508000}
+{"o":0.0000239829,"h":0.0000246546,"l":0.0000238115,"c":0.0000243045,"v":53690.324567275,"t":1724511600}
+{"o":0.0000243045,"h":0.000024681,"l":0.0000231376,"c":0.0000232794,"v":238428.782155326,"t":1724515200}
+{"o":0.0000232794,"h":0.0000244753,"l":0.0000231176,"c":0.0000234709,"v":275711.3662454479,"t":1724518800}
+{"o":0.0000234709,"h":0.000029665,"l":0.0000232946,"c":0.0000282443,"v":1244179.4999247049,"t":1724522400}
+{"o":0.0000282443,"h":0.0000308574,"l":0.0000281479,"c":0.0000301014,"v":516418.5298829701,"t":1724526000}
+{"o":0.0000301014,"h":0.0000301693,"l":0.0000292916,"c":0.000029416,"v":158844.583233845,"t":1724529600}
+{"o":0.000029416,"h":0.0000303232,"l":0.0000290276,"c":0.0000295772,"v":16715.345049732,"t":1724533200}
+{"o":0.0000295772,"h":0.0000295862,"l":0.0000287672,"c":0.0000290087,"v":19882.68168303,"t":1724536800}
+{"o":0.0000290087,"h":0.0000295295,"l":0.0000285722,"c":0.0000291196,"v":140514.434313732,"t":1724540400}
+{"o":0.0000291196,"h":0.0000294883,"l":0.000029111,"c":0.0000294438,"v":0.0,"t":1724544000}
+{"o":0.0000294438,"h":0.0000297174,"l":0.0000287566,"c":0.0000290668,"v":393.118880088,"t":1724547600}
+{"o":0.0000290668,"h":0.0000292818,"l":0.0000289085,"c":0.0000291597,"v":393.118880088,"t":1724551200}
+{"o":0.0000291597,"h":0.000029422,"l":0.0000283586,"c":0.0000284719,"v":132443.227235074,"t":1724554800}
+{"o":0.0000284719,"h":0.0000286215,"l":0.0000277274,"c":0.0000277274,"v":31610.587300225,"t":1724558400}
+{"o":0.0000277274,"h":0.0000278299,"l":0.0000276856,"c":0.0000278089,"v":13311.444015398,"t":1724562000}
+{"o":0.0000278089,"h":0.0000279512,"l":0.0000277846,"c":0.0000279116,"v":0.0,"t":1724565600}
+{"o":0.0000279116,"h":0.0000290761,"l":0.000027253,"c":0.0000289182,"v":254694.163985925,"t":1724569200}
+{"o":0.0000289182,"h":0.0000301251,"l":0.0000287051,"c":0.0000298494,"v":114842.960343931,"t":1724572800}
+{"o":0.0000298494,"h":0.0000313904,"l":0.0000297152,"c":0.0000311972,"v":505365.55704273,"t":1724576400}
+{"o":0.0000311972,"h":0.0000316174,"l":0.0000295226,"c":0.0000301883,"v":594820.4938348541,"t":1724580000}
+{"o":0.0000301883,"h":0.0000309278,"l":0.0000298116,"c":0.0000308188,"v":230420.307894189,"t":1724583600}
+{"o":0.0000308188,"h":0.0000322361,"l":0.0000307017,"c":0.0000320484,"v":206020.536445436,"t":1724587200}
+{"o":0.0000320484,"h":0.0000335235,"l":0.00003125,"c":0.0000317397,"v":433935.740198857,"t":1724590800}
+{"o":0.0000317397,"h":0.0000332649,"l":0.0000314771,"c":0.0000328678,"v":234436.2268126891,"t":1724594400}
+{"o":0.0000328678,"h":0.0000331556,"l":0.0000324169,"c":0.0000328308,"v":67311.654233673,"t":1724598000}
+{"o":0.0000328308,"h":0.0000338813,"l":0.0000326279,"c":0.0000337679,"v":94815.367050049,"t":1724601600}
+{"o":0.0000337679,"h":0.0000339521,"l":0.0000321804,"c":0.0000322481,"v":279763.533210993,"t":1724605200}
+{"o":0.0000322481,"h":0.0000323571,"l":0.0000300415,"c":0.0000308509,"v":249407.570687266,"t":1724608800}
+{"o":0.0000308509,"h":0.0000310047,"l":0.0000305094,"c":0.0000308839,"v":75845.298272939,"t":1724612400}
+{"o":0.0000308839,"h":0.0000309911,"l":0.0000308064,"c":0.0000309231,"v":0.0,"t":1724616000}
+{"o":0.0000309231,"h":0.0000315747,"l":0.000030428,"c":0.000031091,"v":4937.374536055,"t":1724619600}
+{"o":0.000031091,"h":0.0000314059,"l":0.0000307799,"c":0.0000310453,"v":21399.51603201,"t":1724623200}
+{"o":0.0000310453,"h":0.0000319022,"l":0.0000308292,"c":0.0000318134,"v":104125.703760447,"t":1724626800}
+{"o":0.0000318134,"h":0.0000319414,"l":0.0000316201,"c":0.0000317863,"v":0.0,"t":1724630400}
+{"o":0.0000317863,"h":0.0000328597,"l":0.0000317533,"c":0.0000326759,"v":53041.449117029,"t":1724634000}
+{"o":0.0000326759,"h":0.0000328019,"l":0.0000324062,"c":0.0000324099,"v":17889.723829582,"t":1724637600}
+{"o":0.0000324099,"h":0.0000324637,"l":0.0000320893,"c":0.0000320959,"v":0.0,"t":1724641200}
+{"o":0.0000001355,"h":0.0000001355,"l":0.0000001343,"c":0.0000001355,"v":0.0,"t":1717444800}
+{"o":0.0000001355,"h":0.000000136,"l":0.0000001351,"c":0.0000001356,"v":0.0,"t":1717448400}
+{"o":0.0000001356,"h":0.0000001361,"l":0.0000001355,"c":0.0000001357,"v":0.0,"t":1717452000}
+{"o":0.0000001357,"h":0.0000001364,"l":0.0000001355,"c":0.000000136,"v":0.0,"t":1717455600}
+{"o":0.000000136,"h":0.0000001365,"l":0.0000001354,"c":0.0000001356,"v":0.0,"t":1717459200}
+{"o":0.0000001356,"h":0.000000136,"l":0.0000001345,"c":0.0000001347,"v":0.0,"t":1717462800}
+{"o":0.0000001347,"h":0.0000001354,"l":0.0000001347,"c":0.000000135,"v":0.0,"t":1717466400}
+{"o":0.000000135,"h":0.0000001353,"l":0.0000001347,"c":0.0000001348,"v":0.0,"t":1717470000}
+{"o":0.0000001348,"h":0.0000001352,"l":0.0000001343,"c":0.000000135,"v":0.0,"t":1717473600}
+{"o":0.000000135,"h":0.0000001358,"l":0.0000001348,"c":0.0000001358,"v":0.0,"t":1717477200}
+{"o":0.0000001358,"h":0.0000001361,"l":0.0000001352,"c":0.0000001355,"v":0.0,"t":1717480800}
+{"o":0.0000001355,"h":0.0000001359,"l":0.0000001352,"c":0.0000001359,"v":0.0,"t":1717484400}
+{"o":0.0000001359,"h":0.0000001361,"l":0.0000001353,"c":0.0000001361,"v":0.0,"t":1717488000}
+{"o":0.0000001361,"h":0.000000137,"l":0.0000001358,"c":0.0000001363,"v":0.0,"t":1717491600}
+{"o":0.0000001363,"h":0.0000001365,"l":0.0000001355,"c":0.0000001356,"v":0.0,"t":1717495200}
+{"o":0.0000001356,"h":0.0000001359,"l":0.0000001354,"c":0.0000001356,"v":0.0,"t":1717498800}
+{"o":0.0000001356,"h":0.0000001358,"l":0.0000001351,"c":0.0000001354,"v":0.0,"t":1717502400}
+{"o":0.0000001354,"h":0.0000001357,"l":0.0000001347,"c":0.000000135,"v":0.0,"t":1717506000}
+{"o":0.000000135,"h":0.0000001354,"l":0.0000001342,"c":0.0000001352,"v":0.0,"t":1717509600}
+{"o":0.0000001352,"h":0.0000001355,"l":0.0000001337,"c":0.0000001337,"v":0.0,"t":1717513200}
+{"o":0.0000001337,"h":0.0000001337,"l":0.000000132,"c":0.0000001325,"v":0.0,"t":1717516800}
+{"o":0.0000001325,"h":0.0000001333,"l":0.0000001324,"c":0.0000001326,"v":0.0,"t":1717520400}
+{"o":0.0000001326,"h":0.0000001327,"l":0.0000001317,"c":0.000000132,"v":0.0,"t":1717524000}
+{"o":0.000000132,"h":0.0000001332,"l":0.000000132,"c":0.0000001324,"v":0.0,"t":1717527600}
+{"o":0.0000001324,"h":0.0000001333,"l":0.0000001321,"c":0.0000001324,"v":0.0,"t":1717531200}
+{"o":0.0000001324,"h":0.0000001327,"l":0.0000001319,"c":0.0000001323,"v":0.0,"t":1717534800}
+{"o":0.0000001323,"h":0.0000001323,"l":0.0000001312,"c":0.0000001313,"v":0.0,"t":1717538400}
+{"o":0.0000001313,"h":0.0000001315,"l":0.0000001305,"c":0.0000001306,"v":0.0,"t":1717542000}
+{"o":0.0000001306,"h":0.0000001311,"l":0.00000013,"c":0.0000001304,"v":0.0,"t":1717545600}
+{"o":0.0000001304,"h":0.0000001308,"l":0.0000001293,"c":0.0000001296,"v":0.0,"t":1717549200}
+{"o":0.0000001296,"h":0.0000001298,"l":0.0000001283,"c":0.0000001293,"v":0.0,"t":1717552800}
+{"o":0.0000001293,"h":0.00000013,"l":0.0000001291,"c":0.0000001297,"v":0.0,"t":1717556400}
+{"o":0.0000001297,"h":0.0000001302,"l":0.0000001294,"c":0.0000001296,"v":0.0,"t":1717560000}
+{"o":0.0000001296,"h":0.0000001301,"l":0.0000001291,"c":0.0000001293,"v":0.0,"t":1717563600}
+{"o":0.0000001293,"h":0.0000001294,"l":0.0000001288,"c":0.0000001289,"v":0.0,"t":1717567200}
+{"o":0.0000001289,"h":0.0000001294,"l":0.0000001287,"c":0.0000001293,"v":0.0,"t":1717570800}
+{"o":0.0000001293,"h":0.00000013,"l":0.0000001292,"c":0.0000001296,"v":0.0,"t":1717574400}
+{"o":0.0000001296,"h":0.0000001298,"l":0.0000001289,"c":0.0000001294,"v":0.0,"t":1717578000}
+{"o":0.0000001294,"h":0.00000013,"l":0.0000001291,"c":0.00000013,"v":0.0,"t":1717581600}
+{"o":0.00000013,"h":0.0000001303,"l":0.0000001297,"c":0.0000001297,"v":0.0,"t":1717585200}
+{"o":0.0000001297,"h":0.0000001304,"l":0.0000001292,"c":0.0000001297,"v":0.0,"t":1717588800}
+{"o":0.0000001297,"h":0.0000001303,"l":0.000000129,"c":0.0000001301,"v":0.0,"t":1717592400}
+{"o":0.0000001301,"h":0.0000001309,"l":0.0000001295,"c":0.0000001298,"v":0.0,"t":1717596000}
+{"o":0.0000001298,"h":0.0000001299,"l":0.0000001281,"c":0.0000001284,"v":0.0,"t":1717599600}
+{"o":0.0000001284,"h":0.0000001291,"l":0.0000001277,"c":0.0000001289,"v":0.0,"t":1717603200}
+{"o":0.0000001289,"h":0.000000129,"l":0.0000001279,"c":0.0000001284,"v":0.0,"t":1717606800}
+{"o":0.0000001284,"h":0.0000001299,"l":0.0000001281,"c":0.0000001295,"v":0.0,"t":1717610400}
+{"o":0.0000001295,"h":0.00000013,"l":0.0000001293,"c":0.0000001297,"v":0.0,"t":1717614000}
+{"o":0.0000001297,"h":0.0000001298,"l":0.0000001292,"c":0.0000001293,"v":289449.355843692,"t":1717617600}
+{"o":0.0000001293,"h":0.0000001298,"l":0.0000001293,"c":0.0000001296,"v":0.0,"t":1717621200}
+{"o":0.0000001296,"h":0.0000001297,"l":0.0000001291,"c":0.0000001295,"v":0.0,"t":1717624800}
+{"o":0.0000001295,"h":0.0000001297,"l":0.0000001292,"c":0.0000001293,"v":0.0,"t":1717628400}
+{"o":0.0000001293,"h":0.0000001296,"l":0.000000129,"c":0.0000001291,"v":0.0,"t":1717632000}
+{"o":0.0000001291,"h":0.0000001398,"l":0.0000001288,"c":0.0000001394,"v":4306140.7409410346,"t":1717635600}
+{"o":0.0000001394,"h":0.0000001553,"l":0.0000001388,"c":0.0000001546,"v":2000000.0,"t":1717639200}
+{"o":0.0000001546,"h":0.0000001756,"l":0.0000001546,"c":0.0000001754,"v":4532860.0512423972,"t":1717642800}
+{"o":0.0000001754,"h":0.0000001767,"l":0.0000001748,"c":0.0000001755,"v":0.0,"t":1717646400}
+{"o":0.0000001755,"h":0.0000002264,"l":0.0000001755,"c":0.0000002263,"v":4740954.9457700113,"t":1717650000}
+{"o":0.0000002263,"h":0.000000245,"l":0.0000002259,"c":0.0000002445,"v":2051767.8208558571,"t":1717653600}
+{"o":0.0000002445,"h":0.0000002541,"l":0.0000002396,"c":0.0000002398,"v":1300000.0,"t":1717657200}
+{"o":0.0000002398,"h":0.0000002406,"l":0.0000002392,"c":0.0000002394,"v":0.0,"t":1717660800}
+{"o":0.0000002394,"h":0.0000002419,"l":0.0000002381,"c":0.0000002415,"v":149096.216812236,"t":1717664400}
+{"o":0.0000002415,"h":0.0000002426,"l":0.0000002414,"c":0.0000002417,"v":0.0,"t":1717668000}
+{"o":0.0000002417,"h":0.0000002433,"l":0.0000002412,"c":0.0000002424,"v":123494.587864385,"t":1717671600}
+{"o":0.0000002424,"h":0.0000002432,"l":0.0000002419,"c":0.0000002427,"v":0.0,"t":1717675200}
+{"o":0.0000002427,"h":0.0000002434,"l":0.0000002369,"c":0.0000002379,"v":927601.9512016471,"t":1717678800}
+{"o":0.0000002379,"h":0.0000002384,"l":0.000000226,"c":0.000000226,"v":1326129.90446686,"t":1717682400}
+{"o":0.000000226,"h":0.0000002436,"l":0.0000002254,"c":0.0000002435,"v":2712237.7753791283,"t":1717686000}
+{"o":0.0000002435,"h":0.0000002458,"l":0.0000002381,"c":0.0000002401,"v":496286.0,"t":1717689600}
+{"o":0.0000002401,"h":0.0000002412,"l":0.0000002391,"c":0.0000002399,"v":0.0,"t":1717693200}
+{"o":0.0000002399,"h":0.0000002415,"l":0.0000002396,"c":0.0000002409,"v":0.0,"t":1717696800}
+{"o":0.0000002409,"h":0.0000002449,"l":0.0000002409,"c":0.0000002438,"v":0.0,"t":1717700400}
+{"o":0.0000002438,"h":0.0000002459,"l":0.0000002413,"c":0.0000002419,"v":0.0,"t":1717704000}
+{"o":0.0000002419,"h":0.0000002428,"l":0.0000002238,"c":0.0000002247,"v":2432370.2188968961,"t":1717707600}
+{"o":0.0000002247,"h":0.000000225,"l":0.0000002239,"c":0.0000002241,"v":0.0,"t":1717711200}
+{"o":0.0000002241,"h":0.0000002256,"l":0.0000002238,"c":0.0000002247,"v":0.0,"t":1717714800}
+{"o":0.0000002247,"h":0.0000002251,"l":0.0000002241,"c":0.0000002247,"v":0.0,"t":1717718400}
+{"o":0.0000002247,"h":0.0000002257,"l":0.0000002244,"c":0.0000002247,"v":0.0,"t":1717722000}
+{"o":0.0000002247,"h":0.0000002405,"l":0.0000002241,"c":0.0000002392,"v":5000000.0,"t":1717725600}
+{"o":0.0000002392,"h":0.000000284,"l":0.0000002382,"c":0.0000002825,"v":4795864.4770203605,"t":1717729200}
+{"o":0.0000002825,"h":0.0000002829,"l":0.0000002797,"c":0.0000002801,"v":0.0,"t":1717732800}
+{"o":0.0000002801,"h":0.0000002938,"l":0.0000002792,"c":0.000000286,"v":1100000.0,"t":1717736400}
+{"o":0.000000286,"h":0.0000002893,"l":0.0000002855,"c":0.0000002884,"v":346327.252925426,"t":1717740000}
+{"o":0.0000002884,"h":0.000000289,"l":0.0000002879,"c":0.0000002888,"v":0.0,"t":1717743600}
+{"o":0.0000002888,"h":0.0000002893,"l":0.0000002882,"c":0.0000002888,"v":0.0,"t":1717747200}
+{"o":0.0000002888,"h":0.0000005134,"l":0.0000002886,"c":0.0000004125,"v":18106529.3018280528,"t":1717750800}
+{"o":0.0000004125,"h":0.0000004145,"l":0.0000004009,"c":0.0000004022,"v":106472.307121364,"t":1717754400}
+{"o":0.0000004022,"h":0.0000004031,"l":0.0000004002,"c":0.0000004006,"v":0.0,"t":1717758000}
+{"o":0.0000004006,"h":0.0000006121,"l":0.000000399,"c":0.0000006054,"v":10485183.0441549625,"t":1717761600}
+{"o":0.0000006054,"h":0.000000669,"l":0.0000004223,"c":0.0000004453,"v":9172973.8851387762,"t":1717765200}
+{"o":0.0000004453,"h":0.0000004484,"l":0.0000004444,"c":0.0000004452,"v":0.0,"t":1717768800}
+{"o":0.0000004452,"h":0.0000004834,"l":0.0000004144,"c":0.0000004177,"v":4598333.5614615455,"t":1717772400}
+{"o":0.0000004177,"h":0.0000004216,"l":0.0000003991,"c":0.000000403,"v":987705.393528559,"t":1717776000}
+{"o":0.000000403,"h":0.0000004114,"l":0.0000004029,"c":0.0000004107,"v":0.0,"t":1717779600}
+{"o":0.0000004107,"h":0.0000004423,"l":0.0000003567,"c":0.0000003668,"v":5559218.5828728452,"t":1717783200}
+{"o":0.0000003668,"h":0.000000396,"l":0.000000353,"c":0.0000003915,"v":53367.087831299,"t":1717786800}
+{"o":0.0000003915,"h":0.0000003953,"l":0.000000389,"c":0.0000003899,"v":0.0,"t":1717790400}
+{"o":0.0000003899,"h":0.000000391,"l":0.0000003889,"c":0.0000003903,"v":0.0,"t":1717794000}
+{"o":0.0000003903,"h":0.0000003909,"l":0.0000003887,"c":0.000000389,"v":0.0,"t":1717797600}
+{"o":0.000000389,"h":0.0000003906,"l":0.0000003886,"c":0.0000003905,"v":0.0,"t":1717801200}
+{"o":0.0000003905,"h":0.0000003919,"l":0.0000003903,"c":0.0000003914,"v":0.0,"t":1717804800}
+{"o":0.0000003914,"h":0.0000003915,"l":0.0000003887,"c":0.000000389,"v":0.0,"t":1717808400}
+{"o":0.000000389,"h":0.0000003911,"l":0.0000003889,"c":0.0000003903,"v":0.0,"t":1717812000}
+{"o":0.0000003903,"h":0.0000003908,"l":0.0000003892,"c":0.00000039,"v":0.0,"t":1717815600}
+{"o":0.00000039,"h":0.0000003918,"l":0.0000003896,"c":0.0000003915,"v":0.0,"t":1717819200}
+{"o":0.0000003915,"h":0.0000003928,"l":0.0000003897,"c":0.0000003907,"v":0.0,"t":1717822800}
+{"o":0.0000003907,"h":0.0000003914,"l":0.0000003898,"c":0.0000003902,"v":0.0,"t":1717826400}
+{"o":0.0000003902,"h":0.0000003902,"l":0.0000003874,"c":0.0000003878,"v":0.0,"t":1717830000}
+{"o":0.0000003878,"h":0.0000003963,"l":0.0000003877,"c":0.000000396,"v":126493.140500684,"t":1717833600}
+{"o":0.000000396,"h":0.0000003973,"l":0.0000003958,"c":0.0000003966,"v":0.0,"t":1717837200}
+{"o":0.0000003966,"h":0.000000399,"l":0.0000003964,"c":0.0000003975,"v":0.0,"t":1717840800}
+{"o":0.0000003975,"h":0.0000004023,"l":0.0000003969,"c":0.0000004012,"v":0.0,"t":1717844400}
+{"o":0.0000004012,"h":0.0000004089,"l":0.0000004004,"c":0.0000004027,"v":0.0,"t":1717848000}
+{"o":0.0000004027,"h":0.0000004094,"l":0.0000004013,"c":0.0000004013,"v":0.0,"t":1717851600}
+{"o":0.0000004013,"h":0.0000004091,"l":0.0000003993,"c":0.0000003997,"v":0.0,"t":1717855200}
+{"o":0.0000003997,"h":0.0000004027,"l":0.0000003734,"c":0.000000388,"v":4848142.9192674085,"t":1717858800}
+{"o":0.000000388,"h":0.0000004194,"l":0.0000003871,"c":0.0000004172,"v":127592.478496749,"t":1717862400}
+{"o":0.0000004172,"h":0.0000004231,"l":0.0000004156,"c":0.0000004157,"v":0.0,"t":1717866000}
+{"o":0.0000004157,"h":0.0000004168,"l":0.0000004074,"c":0.0000004103,"v":577676.797547315,"t":1717869600}
+{"o":0.0000004103,"h":0.0000004169,"l":0.0000004091,"c":0.0000004107,"v":0.0,"t":1717873200}
+{"o":0.0000004107,"h":0.0000004138,"l":0.0000003959,"c":0.0000003978,"v":500000.0,"t":1717876800}
+{"o":0.0000003978,"h":0.0000003993,"l":0.0000003975,"c":0.0000003988,"v":0.0,"t":1717880400}
+{"o":0.0000003988,"h":0.0000004027,"l":0.0000003934,"c":0.0000003946,"v":101347.070069719,"t":1717884000}
+{"o":0.0000003946,"h":0.0000004001,"l":0.0000003632,"c":0.000000365,"v":2952745.926733519,"t":1717887600}
+{"o":0.000000365,"h":0.0000003653,"l":0.0000003634,"c":0.0000003642,"v":0.0,"t":1717891200}
+{"o":0.0000003642,"h":0.0000003646,"l":0.0000003628,"c":0.0000003631,"v":0.0,"t":1717894800}
+{"o":0.0000003631,"h":0.0000003723,"l":0.0000003631,"c":0.0000003665,"v":0.0,"t":1717898400}
+{"o":0.0000003665,"h":0.0000003683,"l":0.0000003645,"c":0.0000003651,"v":0.0,"t":1717902000}
+{"o":0.0000003651,"h":0.0000003653,"l":0.0000003632,"c":0.0000003645,"v":0.0,"t":1717905600}
+{"o":0.0000003645,"h":0.0000003696,"l":0.0000003619,"c":0.0000003626,"v":0.0,"t":1717909200}
+{"o":0.0000003626,"h":0.0000003629,"l":0.0000003613,"c":0.0000003617,"v":0.0,"t":1717912800}
+{"o":0.0000003617,"h":0.0000003625,"l":0.0000003368,"c":0.0000003384,"v":75707.545958513,"t":1717916400}
+{"o":0.0000003384,"h":0.0000003392,"l":0.000000337,"c":0.0000003373,"v":0.0,"t":1717920000}
+{"o":0.0000003373,"h":0.000000338,"l":0.0000003367,"c":0.0000003373,"v":0.0,"t":1717923600}
+{"o":0.0000003373,"h":0.0000003412,"l":0.0000003373,"c":0.0000003384,"v":0.0,"t":1717927200}
+{"o":0.0000003384,"h":0.0000003419,"l":0.000000337,"c":0.0000003374,"v":0.0,"t":1717930800}
+{"o":0.0000003374,"h":0.0000003381,"l":0.000000333,"c":0.000000334,"v":0.0,"t":1717934400}
+{"o":0.000000334,"h":0.0000003371,"l":0.0000003335,"c":0.0000003353,"v":0.0,"t":1717938000}
+{"o":0.0000003353,"h":0.0000003356,"l":0.0000003333,"c":0.0000003334,"v":0.0,"t":1717941600}
+{"o":0.0000003334,"h":0.000000334,"l":0.0000003044,"c":0.0000003047,"v":4000000.0,"t":1717945200}
+{"o":0.0000003047,"h":0.0000003061,"l":0.0000003046,"c":0.0000003056,"v":0.0,"t":1717948800}
+{"o":0.0000003056,"h":0.0000003068,"l":0.0000003054,"c":0.0000003062,"v":0.0,"t":1717952400}
+{"o":0.0000003062,"h":0.0000003069,"l":0.0000003031,"c":0.0000003034,"v":0.0,"t":1717956000}
+{"o":0.0000003034,"h":0.000000304,"l":0.0000003023,"c":0.0000003038,"v":0.0,"t":1717959600}
+{"o":0.0000003038,"h":0.0000003056,"l":0.0000003038,"c":0.0000003052,"v":0.0,"t":1717963200}
+{"o":0.0000003052,"h":0.0000003056,"l":0.000000304,"c":0.0000003044,"v":0.0,"t":1717966800}
+{"o":0.0000003044,"h":0.0000003049,"l":0.0000003035,"c":0.0000003043,"v":0.0,"t":1717970400}
+{"o":0.0000003043,"h":0.0000003046,"l":0.0000003038,"c":0.000000304,"v":0.0,"t":1717974000}
+{"o":0.000000304,"h":0.0000003068,"l":0.0000003038,"c":0.0000003058,"v":0.0,"t":1717977600}
+{"o":0.0000003058,"h":0.0000003066,"l":0.0000002737,"c":0.0000002745,"v":117259.404798887,"t":1717981200}
+{"o":0.0000002745,"h":0.0000002754,"l":0.0000002738,"c":0.0000002751,"v":0.0,"t":1717984800}
+{"o":0.0000002751,"h":0.0000002773,"l":0.000000275,"c":0.000000277,"v":0.0,"t":1717988400}
+{"o":0.000000277,"h":0.0000002779,"l":0.0000002758,"c":0.0000002762,"v":0.0,"t":1717992000}
+{"o":0.0000002762,"h":0.0000002779,"l":0.0000002762,"c":0.000000277,"v":0.0,"t":1717995600}
+{"o":0.000000277,"h":0.0000002789,"l":0.0000002766,"c":0.0000002781,"v":0.0,"t":1717999200}
+{"o":0.0000002781,"h":0.0000002812,"l":0.0000002779,"c":0.0000002809,"v":0.0,"t":1718002800}
+{"o":0.0000002809,"h":0.000000281,"l":0.0000002771,"c":0.0000002779,"v":0.0,"t":1718006400}
+{"o":0.0000002779,"h":0.0000002792,"l":0.0000002764,"c":0.0000002766,"v":0.0,"t":1718010000}
+{"o":0.0000002766,"h":0.0000002776,"l":0.0000002764,"c":0.0000002771,"v":0.0,"t":1718013600}
+{"o":0.0000002771,"h":0.0000002983,"l":0.0000002768,"c":0.0000002978,"v":3155852.9463065751,"t":1718017200}
+{"o":0.0000002978,"h":0.000000324,"l":0.0000002977,"c":0.0000003237,"v":154621.926456795,"t":1718020800}
+{"o":0.0000003237,"h":0.0000003253,"l":0.0000003223,"c":0.0000003229,"v":0.0,"t":1718024400}
+{"o":0.0000003229,"h":0.0000003245,"l":0.0000003207,"c":0.000000321,"v":0.0,"t":1718028000}
+{"o":0.000000321,"h":0.0000003212,"l":0.0000003144,"c":0.0000003159,"v":0.0,"t":1718031600}
+{"o":0.0000003159,"h":0.000000319,"l":0.0000003151,"c":0.0000003167,"v":0.0,"t":1718035200}
+{"o":0.0000003167,"h":0.000000318,"l":0.0000003153,"c":0.0000003155,"v":0.0,"t":1718038800}
+{"o":0.0000003155,"h":0.0000003184,"l":0.000000315,"c":0.0000003168,"v":0.0,"t":1718042400}
+{"o":0.0000003168,"h":0.0000003205,"l":0.0000003167,"c":0.00000032,"v":0.0,"t":1718046000}
+{"o":0.00000032,"h":0.0000003228,"l":0.0000003193,"c":0.000000321,"v":342240.893300758,"t":1718049600}
+{"o":0.000000321,"h":0.0000003231,"l":0.0000003201,"c":0.0000003218,"v":0.0,"t":1718053200}
+{"o":0.0000003218,"h":0.0000003233,"l":0.0000003154,"c":0.000000316,"v":121408.919750468,"t":1718056800}
+{"o":0.000000316,"h":0.0000003181,"l":0.0000003158,"c":0.0000003166,"v":0.0,"t":1718060400}
+{"o":0.0000003166,"h":0.0000003178,"l":0.0000003153,"c":0.0000003168,"v":0.0,"t":1718064000}
+{"o":0.0000003168,"h":0.0000003242,"l":0.0000003151,"c":0.000000322,"v":0.0,"t":1718067600}
+{"o":0.000000322,"h":0.0000003708,"l":0.0000003188,"c":0.0000003668,"v":2962253.918019488,"t":1718071200}
+{"o":0.0000003668,"h":0.0000004186,"l":0.0000003659,"c":0.0000004093,"v":3869852.629555997,"t":1718074800}
+{"o":0.0000004093,"h":0.0000004186,"l":0.0000004092,"c":0.0000004136,"v":0.0,"t":1718078400}
+{"o":0.0000004136,"h":0.0000004161,"l":0.0000004052,"c":0.0000004062,"v":812365.55963177,"t":1718082000}
+{"o":0.0000004062,"h":0.0000004107,"l":0.0000004049,"c":0.000000408,"v":0.0,"t":1718085600}
+{"o":0.000000408,"h":0.0000004107,"l":0.0000004063,"c":0.0000004082,"v":0.0,"t":1718089200}
+{"o":0.0000004082,"h":0.0000004095,"l":0.0000004055,"c":0.0000004073,"v":0.0,"t":1718092800}
+{"o":0.0000004073,"h":0.0000004169,"l":0.0000004059,"c":0.0000004135,"v":100000.0,"t":1718096400}
+{"o":0.0000004135,"h":0.0000004151,"l":0.000000408,"c":0.0000004095,"v":75707.545958513,"t":1718100000}
+{"o":0.0000004095,"h":0.0000004127,"l":0.0000004094,"c":0.0000004123,"v":0.0,"t":1718103600}
+{"o":0.0000004123,"h":0.0000004132,"l":0.0000004103,"c":0.0000004122,"v":0.0,"t":1718107200}
+{"o":0.0000004122,"h":0.0000004403,"l":0.0000004095,"c":0.0000004395,"v":1580896.912507287,"t":1718110800}
+{"o":0.0000004395,"h":0.0000004412,"l":0.0000004318,"c":0.0000004341,"v":1200000.0,"t":1718114400}
+{"o":0.0000004341,"h":0.0000004516,"l":0.0000004327,"c":0.0000004477,"v":1512107.880315623,"t":1718118000}
+{"o":0.0000004477,"h":0.0000004501,"l":0.0000004417,"c":0.0000004474,"v":0.0,"t":1718121600}
+{"o":0.0000004474,"h":0.0000004564,"l":0.0000004399,"c":0.0000004426,"v":1000000.0,"t":1718125200}
+{"o":0.0000004426,"h":0.0000004439,"l":0.0000004372,"c":0.0000004394,"v":0.0,"t":1718128800}
+{"o":0.0000004394,"h":0.0000004421,"l":0.0000004361,"c":0.000000438,"v":0.0,"t":1718132400}
+{"o":0.000000438,"h":0.0000004411,"l":0.0000004376,"c":0.0000004406,"v":0.0,"t":1718136000}
+{"o":0.0000004406,"h":0.0000004408,"l":0.0000004365,"c":0.0000004374,"v":0.0,"t":1718139600}
+{"o":0.0000004374,"h":0.0000004389,"l":0.0000004354,"c":0.000000437,"v":0.0,"t":1718143200}
+{"o":0.000000437,"h":0.0000004388,"l":0.000000435,"c":0.0000004377,"v":0.0,"t":1718146800}
+{"o":0.0000004377,"h":0.0000004441,"l":0.0000004367,"c":0.000000441,"v":0.0,"t":1718150400}
+{"o":0.000000441,"h":0.0000004528,"l":0.0000004398,"c":0.0000004441,"v":0.0,"t":1718154000}
+{"o":0.0000004441,"h":0.0000004463,"l":0.0000004181,"c":0.0000004187,"v":962289.424948794,"t":1718157600}
+{"o":0.0000004187,"h":0.0000004229,"l":0.0000004113,"c":0.0000004122,"v":281486.439814287,"t":1718161200}
+{"o":0.0000004122,"h":0.0000004125,"l":0.000000406,"c":0.0000004078,"v":0.0,"t":1718164800}
+{"o":0.0000004078,"h":0.0000004111,"l":0.0000004076,"c":0.0000004109,"v":0.0,"t":1718168400}
+{"o":0.0000004109,"h":0.0000004109,"l":0.0000004069,"c":0.000000409,"v":336.989672571,"t":1718172000}
+{"o":0.000000409,"h":0.0000004092,"l":0.000000406,"c":0.0000004065,"v":0.0,"t":1718175600}
+{"o":0.0000004065,"h":0.0000004081,"l":0.0000004049,"c":0.0000004077,"v":0.0,"t":1718179200}
+{"o":0.0000004077,"h":0.0000004085,"l":0.000000404,"c":0.0000004053,"v":0.0,"t":1718182800}
+{"o":0.0000004053,"h":0.0000004053,"l":0.0000003722,"c":0.0000003744,"v":2646817.5005224021,"t":1718186400}
+{"o":0.0000003744,"h":0.000000377,"l":0.0000003526,"c":0.0000003557,"v":281486.439814287,"t":1718190000}
+{"o":0.0000003557,"h":0.0000003559,"l":0.0000003384,"c":0.0000003398,"v":0.0,"t":1718193600}
+{"o":0.0000003398,"h":0.000000466,"l":0.0000003337,"c":0.0000004234,"v":19270243.7628945634,"t":1718197200}
+{"o":0.0000004234,"h":0.000000425,"l":0.0000004195,"c":0.0000004212,"v":0.0,"t":1718200800}
+{"o":0.0000004212,"h":0.0000004275,"l":0.0000003806,"c":0.0000003842,"v":121001.958594867,"t":1718204400}
+{"o":0.0000003842,"h":0.0000003953,"l":0.0000003819,"c":0.000000393,"v":799709.273557924,"t":1718208000}
+{"o":0.000000393,"h":0.0000003944,"l":0.0000003903,"c":0.0000003912,"v":0.0,"t":1718211600}
+{"o":0.0000003912,"h":0.0000004015,"l":0.000000391,"c":0.0000004001,"v":0.0,"t":1718215200}
+{"o":0.0000004001,"h":0.0000004135,"l":0.0000003943,"c":0.0000004072,"v":0.0,"t":1718218800}
+{"o":0.0000004072,"h":0.0000004099,"l":0.0000004021,"c":0.0000004028,"v":0.0,"t":1718222400}
+{"o":0.0000004028,"h":0.000000404,"l":0.0000003979,"c":0.0000003991,"v":25441.597482348,"t":1718226000}
+{"o":0.0000003991,"h":0.0000004003,"l":0.0000003981,"c":0.0000003983,"v":0.0,"t":1718229600}
+{"o":0.0000003983,"h":0.0000004015,"l":0.0000003982,"c":0.0000003992,"v":0.0,"t":1718233200}
+{"o":0.0000003992,"h":0.0000004049,"l":0.0000003992,"c":0.0000004007,"v":0.0,"t":1718236800}
+{"o":0.0000004007,"h":0.0000004056,"l":0.0000003987,"c":0.0000004052,"v":0.0,"t":1718240400}
+{"o":0.0000004052,"h":0.0000004121,"l":0.0000004032,"c":0.0000004081,"v":0.0,"t":1718244000}
+{"o":0.0000004081,"h":0.0000004261,"l":0.0000004081,"c":0.0000004206,"v":1775833.409511514,"t":1718247600}
+{"o":0.0000004206,"h":0.0000004215,"l":0.0000004169,"c":0.000000419,"v":0.0,"t":1718251200}
+{"o":0.000000419,"h":0.0000004191,"l":0.0000004175,"c":0.0000004182,"v":0.0,"t":1718254800}
+{"o":0.0000004182,"h":0.0000004466,"l":0.0000004177,"c":0.0000004424,"v":132573.691463888,"t":1718258400}
+{"o":0.0000004424,"h":0.0000004482,"l":0.0000004401,"c":0.0000004404,"v":0.0,"t":1718262000}
+{"o":0.0000004404,"h":0.0000004419,"l":0.0000004394,"c":0.000000441,"v":0.0,"t":1718265600}
+{"o":0.000000441,"h":0.0000004479,"l":0.0000004408,"c":0.0000004434,"v":0.0,"t":1718269200}
+{"o":0.0000004434,"h":0.0000004465,"l":0.0000003961,"c":0.0000003992,"v":6723171.6672909511,"t":1718272800}
+{"o":0.0000003992,"h":0.0000004058,"l":0.0000003984,"c":0.0000004046,"v":0.0,"t":1718276400}
+{"o":0.0000004046,"h":0.0000004052,"l":0.000000398,"c":0.0000004036,"v":0.0,"t":1718280000}
+{"o":0.0000004036,"h":0.0000004441,"l":0.0000003987,"c":0.0000004415,"v":1504462.2995309359,"t":1718283600}
+{"o":0.0000004415,"h":0.000000456,"l":0.0000004406,"c":0.0000004489,"v":126493.140500684,"t":1718287200}
+{"o":0.0000004489,"h":0.0000004582,"l":0.0000004436,"c":0.0000004532,"v":151261.278487076,"t":1718290800}
+{"o":0.0000004532,"h":0.0000004565,"l":0.0000004498,"c":0.0000004508,"v":0.0,"t":1718294400}
+{"o":0.0000004508,"h":0.000000453,"l":0.0000004476,"c":0.0000004478,"v":0.0,"t":1718298000}
+{"o":0.0000004478,"h":0.0000004521,"l":0.0000004459,"c":0.0000004471,"v":0.0,"t":1718301600}
+{"o":0.0000004471,"h":0.0000004528,"l":0.0000004469,"c":0.0000004504,"v":0.0,"t":1718305200}
+{"o":0.0000004504,"h":0.0000004536,"l":0.0000004488,"c":0.0000004521,"v":0.0,"t":1718308800}
+{"o":0.0000004521,"h":0.000000461,"l":0.0000004495,"c":0.0000004496,"v":0.0,"t":1718312400}
+{"o":0.0000004496,"h":0.0000004533,"l":0.0000004485,"c":0.0000004491,"v":0.0,"t":1718316000}
+{"o":0.0000004491,"h":0.0000004531,"l":0.0000004491,"c":0.0000004519,"v":0.0,"t":1718319600}
+{"o":0.0000004519,"h":0.0000004547,"l":0.000000449,"c":0.0000004524,"v":0.0,"t":1718323200}
+{"o":0.0000004524,"h":0.0000004595,"l":0.000000448,"c":0.0000004481,"v":176577.370596154,"t":1718326800}
+{"o":0.0000004481,"h":0.0000004501,"l":0.0000004466,"c":0.0000004479,"v":0.0,"t":1718330400}
+{"o":0.0000004479,"h":0.0000004516,"l":0.0000004474,"c":0.0000004498,"v":0.0,"t":1718334000}
+{"o":0.0000004498,"h":0.0000004513,"l":0.0000004479,"c":0.0000004511,"v":0.0,"t":1718337600}
+{"o":0.0000004511,"h":0.0000004519,"l":0.000000445,"c":0.0000004462,"v":0.0,"t":1718341200}
+{"o":0.0000004462,"h":0.0000004512,"l":0.0000004458,"c":0.0000004485,"v":0.0,"t":1718344800}
+{"o":0.0000004485,"h":0.0000004513,"l":0.0000004476,"c":0.0000004494,"v":0.0,"t":1718348400}
+{"o":0.0000004494,"h":0.0000004863,"l":0.0000004455,"c":0.0000004763,"v":1567083.6609789641,"t":1718352000}
+{"o":0.0000004763,"h":0.0000004808,"l":0.0000004762,"c":0.0000004784,"v":0.0,"t":1718355600}
+{"o":0.0000004784,"h":0.0000004794,"l":0.0000004693,"c":0.0000004711,"v":50036.062131331,"t":1718359200}
+{"o":0.0000004711,"h":0.0000004736,"l":0.0000004697,"c":0.0000004704,"v":0.0,"t":1718362800}
+{"o":0.0000004704,"h":0.0000004712,"l":0.0000004674,"c":0.0000004698,"v":0.0,"t":1718366400}
+{"o":0.0000004698,"h":0.0000004716,"l":0.0000004662,"c":0.0000004687,"v":100000.0,"t":1718370000}
+{"o":0.0000004687,"h":0.0000004823,"l":0.0000004684,"c":0.0000004781,"v":0.0,"t":1718373600}
+{"o":0.0000004781,"h":0.0000004886,"l":0.0000004755,"c":0.0000004822,"v":0.0,"t":1718377200}
+{"o":0.0000004822,"h":0.0000005035,"l":0.0000004756,"c":0.0000004843,"v":2063129.0750003159,"t":1718380800}
+{"o":0.0000004843,"h":0.0000004911,"l":0.0000004801,"c":0.0000004837,"v":0.0,"t":1718384400}
+{"o":0.0000004837,"h":0.0000004913,"l":0.0000004833,"c":0.0000004845,"v":0.0,"t":1718388000}
+{"o":0.0000004845,"h":0.0000004908,"l":0.0000004807,"c":0.0000004833,"v":0.0,"t":1718391600}
+{"o":0.0000004833,"h":0.0000004838,"l":0.0000004789,"c":0.0000004829,"v":0.0,"t":1718395200}
+{"o":0.0000004829,"h":0.0000004842,"l":0.0000004718,"c":0.0000004756,"v":0.0,"t":1718398800}
+{"o":0.0000004756,"h":0.0000004818,"l":0.000000475,"c":0.0000004781,"v":0.0,"t":1718402400}
+{"o":0.0000004781,"h":0.0000004802,"l":0.0000004769,"c":0.0000004789,"v":0.0,"t":1718406000}
+{"o":0.0000004789,"h":0.0000004792,"l":0.0000004646,"c":0.0000004662,"v":100000.0,"t":1718409600}
+{"o":0.0000004662,"h":0.0000004673,"l":0.0000004632,"c":0.000000467,"v":0.0,"t":1718413200}
+{"o":0.000000467,"h":0.0000004681,"l":0.0000004649,"c":0.0000004655,"v":0.0,"t":1718416800}
+{"o":0.0000004655,"h":0.0000004657,"l":0.0000004619,"c":0.000000462,"v":0.0,"t":1718420400}
+{"o":0.000000462,"h":0.0000004644,"l":0.0000004611,"c":0.0000004624,"v":0.0,"t":1718424000}
+{"o":0.0000004624,"h":0.0000004627,"l":0.0000004599,"c":0.000000462,"v":0.0,"t":1718427600}
+{"o":0.000000462,"h":0.0000004648,"l":0.0000004602,"c":0.0000004641,"v":0.0,"t":1718431200}
+{"o":0.0000004641,"h":0.000000466,"l":0.0000004622,"c":0.0000004656,"v":0.0,"t":1718434800}
+{"o":0.0000004656,"h":0.0000004666,"l":0.0000004636,"c":0.000000465,"v":0.0,"t":1718438400}
+{"o":0.000000465,"h":0.0000004675,"l":0.0000004638,"c":0.0000004664,"v":0.0,"t":1718442000}
+{"o":0.0000004664,"h":0.000000468,"l":0.0000004645,"c":0.0000004649,"v":0.0,"t":1718445600}
+{"o":0.0000004649,"h":0.0000004655,"l":0.0000004629,"c":0.0000004632,"v":0.0,"t":1718449200}
+{"o":0.0000004632,"h":0.0000004648,"l":0.0000004622,"c":0.0000004627,"v":0.0,"t":1718452800}
+{"o":0.0000004627,"h":0.0000004646,"l":0.0000004618,"c":0.000000462,"v":0.0,"t":1718456400}
+{"o":0.000000462,"h":0.000000464,"l":0.0000004617,"c":0.0000004635,"v":0.0,"t":1718460000}
+{"o":0.0000004635,"h":0.0000004639,"l":0.0000004597,"c":0.000000461,"v":0.0,"t":1718463600}
+{"o":0.000000461,"h":0.0000004614,"l":0.000000459,"c":0.0000004609,"v":0.0,"t":1718467200}
+{"o":0.0000004609,"h":0.000000462,"l":0.0000004596,"c":0.0000004599,"v":0.0,"t":1718470800}
+{"o":0.0000004599,"h":0.0000005624,"l":0.0000004599,"c":0.0000005616,"v":3309284.1973841777,"t":1718474400}
+{"o":0.0000005616,"h":0.0000005785,"l":0.0000005603,"c":0.0000005764,"v":17758.334095115,"t":1718478000}
+{"o":0.0000005764,"h":0.0000005794,"l":0.0000005752,"c":0.0000005777,"v":0.0,"t":1718481600}
+{"o":0.0000005777,"h":0.0000005782,"l":0.0000005728,"c":0.0000005738,"v":0.0,"t":1718485200}
+{"o":0.0000005738,"h":0.0000005758,"l":0.0000005732,"c":0.0000005734,"v":0.0,"t":1718488800}
+{"o":0.0000005734,"h":0.0000005742,"l":0.0000005724,"c":0.0000005731,"v":0.0,"t":1718492400}
+{"o":0.0000005731,"h":0.0000005765,"l":0.0000005725,"c":0.0000005764,"v":0.0,"t":1718496000}
+{"o":0.0000005764,"h":0.0000006033,"l":0.0000005745,"c":0.0000006015,"v":1163767.8732391561,"t":1718499600}
+{"o":0.0000006015,"h":0.0000007907,"l":0.0000006015,"c":0.0000007903,"v":5755096.8984382423,"t":1718503200}
+{"o":0.0000007903,"h":0.0000007926,"l":0.0000007888,"c":0.0000007921,"v":0.0,"t":1718506800}
+{"o":0.0000007921,"h":0.0000007967,"l":0.0000007915,"c":0.0000007966,"v":0.0,"t":1718510400}
+{"o":0.0000007966,"h":0.0000010158,"l":0.0000007894,"c":0.0000009643,"v":1600694.535233594,"t":1718514000}
+{"o":0.0000009643,"h":0.0000009665,"l":0.0000008987,"c":0.0000008997,"v":1129675.7018197952,"t":1718517600}
+{"o":0.0000008997,"h":0.0000009019,"l":0.0000008968,"c":0.0000009014,"v":0.0,"t":1718521200}
+{"o":0.0000009014,"h":0.0000009047,"l":0.0000008995,"c":0.0000009038,"v":0.0,"t":1718524800}
+{"o":0.0000009038,"h":0.0000009056,"l":0.0000009,"c":0.0000009001,"v":0.0,"t":1718528400}
+{"o":0.0000009001,"h":0.0000009021,"l":0.0000008941,"c":0.0000008959,"v":0.0,"t":1718532000}
+{"o":0.0000008959,"h":0.000000899,"l":0.000000895,"c":0.0000008985,"v":0.0,"t":1718535600}
+{"o":0.0000008985,"h":0.0000008999,"l":0.0000008441,"c":0.0000008463,"v":867588.949499791,"t":1718539200}
+{"o":0.0000008463,"h":0.0000008467,"l":0.000000841,"c":0.0000008417,"v":0.0,"t":1718542800}
+{"o":0.0000008417,"h":0.0000008433,"l":0.0000007983,"c":0.0000008013,"v":493075.460841965,"t":1718546400}
+{"o":0.0000008013,"h":0.0000008015,"l":0.0000007794,"c":0.0000007804,"v":57500.0,"t":1718550000}
+{"o":0.0000007804,"h":0.0000007838,"l":0.0000007767,"c":0.0000007819,"v":0.0,"t":1718553600}
+{"o":0.0000007819,"h":0.0000008083,"l":0.0000007784,"c":0.0000008071,"v":605439.9973245109,"t":1718557200}
+{"o":0.0000008071,"h":0.0000008094,"l":0.0000008039,"c":0.0000008047,"v":0.0,"t":1718560800}
+{"o":0.0000008047,"h":0.0000008284,"l":0.0000008015,"c":0.0000008259,"v":28855.805293225,"t":1718564400}
+{"o":0.0000008259,"h":0.0000008276,"l":0.0000008225,"c":0.0000008245,"v":0.0,"t":1718568000}
+{"o":0.0000008245,"h":0.0000008259,"l":0.0000008187,"c":0.0000008202,"v":10992.151318756,"t":1718571600}
+{"o":0.0000008202,"h":0.0000008205,"l":0.00000081,"c":0.0000008138,"v":0.0,"t":1718575200}
+{"o":0.0000008138,"h":0.0000008149,"l":0.0000007438,"c":0.000000744,"v":2564793.9668808798,"t":1718578800}
+{"o":0.000000744,"h":0.0000007485,"l":0.0000007416,"c":0.0000007479,"v":0.0,"t":1718582400}
+{"o":0.0000007479,"h":0.0000007577,"l":0.0000007472,"c":0.0000007557,"v":0.0,"t":1718586000}
+{"o":0.0000007557,"h":0.0000007619,"l":0.0000007551,"c":0.0000007575,"v":0.0,"t":1718589600}
+{"o":0.0000007575,"h":0.0000007649,"l":0.0000007573,"c":0.0000007642,"v":0.0,"t":1718593200}
+{"o":0.0000007642,"h":0.0000007683,"l":0.0000007578,"c":0.0000007581,"v":0.0,"t":1718596800}
+{"o":0.0000007581,"h":0.0000007633,"l":0.0000007545,"c":0.000000761,"v":0.0,"t":1718600400}
+{"o":0.000000761,"h":0.0000007701,"l":0.0000007604,"c":0.0000007687,"v":0.0,"t":1718604000}
+{"o":0.0000007687,"h":0.0000007721,"l":0.0000007628,"c":0.0000007678,"v":0.0,"t":1718607600}
+{"o":0.0000007678,"h":0.0000007751,"l":0.0000007642,"c":0.0000007715,"v":0.0,"t":1718611200}
+{"o":0.0000007715,"h":0.0000007811,"l":0.000000656,"c":0.0000006668,"v":969811.586058383,"t":1718614800}
+{"o":0.0000006668,"h":0.0000006797,"l":0.000000666,"c":0.0000006724,"v":0.0,"t":1718618400}
+{"o":0.0000006724,"h":0.0000006733,"l":0.0000006645,"c":0.0000006689,"v":0.0,"t":1718622000}
+{"o":0.0000006689,"h":0.0000006789,"l":0.0000006218,"c":0.0000006262,"v":385279.997425892,"t":1718625600}
+{"o":0.0000006262,"h":0.000000632,"l":0.0000006229,"c":0.0000006296,"v":0.0,"t":1718629200}
+{"o":0.0000006296,"h":0.0000006301,"l":0.0000006198,"c":0.000000625,"v":0.0,"t":1718632800}
+{"o":0.000000625,"h":0.0000006428,"l":0.0000006227,"c":0.000000635,"v":0.0,"t":1718636400}
+{"o":0.000000635,"h":0.0000006437,"l":0.000000623,"c":0.0000006257,"v":0.0,"t":1718640000}
+{"o":0.0000006257,"h":0.0000006258,"l":0.0000006183,"c":0.0000006198,"v":0.0,"t":1718643600}
+{"o":0.0000006198,"h":0.0000006202,"l":0.0000006109,"c":0.0000006126,"v":0.0,"t":1718647200}
+{"o":0.0000006126,"h":0.0000006214,"l":0.0000006123,"c":0.0000006205,"v":0.0,"t":1718650800}
+{"o":0.0000006205,"h":0.0000006305,"l":0.00000062,"c":0.0000006271,"v":0.0,"t":1718654400}
+{"o":0.0000006271,"h":0.0000006335,"l":0.0000006234,"c":0.0000006264,"v":0.0,"t":1718658000}
+{"o":0.0000006264,"h":0.0000006283,"l":0.0000006226,"c":0.0000006233,"v":0.0,"t":1718661600}
+{"o":0.0000006233,"h":0.0000006274,"l":0.0000006141,"c":0.0000006179,"v":39807.554053514,"t":1718665200}
+{"o":0.0000006179,"h":0.0000006322,"l":0.0000005799,"c":0.0000005894,"v":1200000.0,"t":1718668800}
+{"o":0.0000005894,"h":0.0000006488,"l":0.0000005873,"c":0.0000006285,"v":0.0,"t":1718672400}
+{"o":0.0000006285,"h":0.0000006374,"l":0.0000005615,"c":0.0000005656,"v":159532.240356239,"t":1718676000}
+{"o":0.0000005656,"h":0.0000005699,"l":0.000000561,"c":0.0000005619,"v":0.0,"t":1718679600}
+{"o":0.0000005619,"h":0.0000005657,"l":0.0000005554,"c":0.0000005576,"v":0.0,"t":1718683200}
+{"o":0.0000005576,"h":0.0000005712,"l":0.0000005529,"c":0.0000005705,"v":123518.254821025,"t":1718686800}
+{"o":0.0000005705,"h":0.0000005748,"l":0.0000005678,"c":0.0000005723,"v":0.0,"t":1718690400}
+{"o":0.0000005723,"h":0.0000005727,"l":0.0000005683,"c":0.0000005696,"v":0.0,"t":1718694000}
+{"o":0.0000005696,"h":0.0000005706,"l":0.0000005608,"c":0.000000562,"v":0.0,"t":1718697600}
+{"o":0.000000562,"h":0.0000005677,"l":0.0000005612,"c":0.0000005671,"v":0.0,"t":1718701200}
+{"o":0.0000005671,"h":0.0000005693,"l":0.0000005626,"c":0.0000005657,"v":0.0,"t":1718704800}
+{"o":0.0000005657,"h":0.0000005743,"l":0.0000005644,"c":0.000000568,"v":0.0,"t":1718708400}
+{"o":0.000000568,"h":0.0000005758,"l":0.000000566,"c":0.0000005727,"v":0.0,"t":1718712000}
+{"o":0.0000005727,"h":0.0000005864,"l":0.0000005716,"c":0.0000005804,"v":0.0,"t":1718715600}
+{"o":0.0000005804,"h":0.0000005866,"l":0.0000005654,"c":0.0000005767,"v":0.0,"t":1718719200}
+{"o":0.0000005767,"h":0.0000005814,"l":0.0000005691,"c":0.000000573,"v":0.0,"t":1718722800}
+{"o":0.000000573,"h":0.0000008168,"l":0.0000005724,"c":0.0000008074,"v":4771668.6384226177,"t":1718726400}
+{"o":0.0000008074,"h":0.0000008679,"l":0.0000008041,"c":0.0000008674,"v":793094.4464402731,"t":1718730000}
+{"o":0.0000008674,"h":0.0000008741,"l":0.0000007135,"c":0.0000007242,"v":4771668.6384226168,"t":1718733600}
+{"o":0.0000007242,"h":0.0000007355,"l":0.0000007206,"c":0.0000007212,"v":0.0,"t":1718737200}
+{"o":0.0000007212,"h":0.0000007278,"l":0.0000006997,"c":0.0000007014,"v":0.0,"t":1718740800}
+{"o":0.0000007014,"h":0.0000007032,"l":0.0000006917,"c":0.0000006955,"v":0.0,"t":1718744400}
+{"o":0.0000006955,"h":0.000000703,"l":0.0000006951,"c":0.0000006965,"v":0.0,"t":1718748000}
+{"o":0.0000006965,"h":0.0000007019,"l":0.0000005976,"c":0.0000005989,"v":9707.32788586,"t":1718751600}
+{"o":0.0000005989,"h":0.0000006046,"l":0.000000595,"c":0.0000005963,"v":0.0,"t":1718755200}
+{"o":0.0000005963,"h":0.0000006001,"l":0.0000005851,"c":0.0000005964,"v":0.0,"t":1718758800}
+{"o":0.0000005964,"h":0.0000005967,"l":0.0000005866,"c":0.0000005916,"v":0.0,"t":1718762400}
+{"o":0.0000005916,"h":0.0000005923,"l":0.0000005812,"c":0.000000587,"v":0.0,"t":1718766000}
+{"o":0.000000587,"h":0.0000005884,"l":0.0000005825,"c":0.0000005849,"v":0.0,"t":1718769600}
+{"o":0.0000005849,"h":0.0000005903,"l":0.000000583,"c":0.0000005877,"v":0.0,"t":1718773200}
+{"o":0.0000005877,"h":0.000000589,"l":0.00000058,"c":0.000000581,"v":0.0,"t":1718776800}
+{"o":0.000000581,"h":0.0000005885,"l":0.0000005799,"c":0.0000005877,"v":0.0,"t":1718780400}
+{"o":0.0000005877,"h":0.0000005941,"l":0.0000005867,"c":0.0000005931,"v":0.0,"t":1718784000}
+{"o":0.0000005931,"h":0.0000005973,"l":0.0000005908,"c":0.0000005941,"v":0.0,"t":1718787600}
+{"o":0.0000005941,"h":0.0000005971,"l":0.0000005902,"c":0.0000005905,"v":0.0,"t":1718791200}
+{"o":0.0000005905,"h":0.000000601,"l":0.0000005896,"c":0.0000005965,"v":0.0,"t":1718794800}
+{"o":0.0000005965,"h":0.0000006397,"l":0.0000005923,"c":0.0000006343,"v":1572378.5098488771,"t":1718798400}
+{"o":0.0000006343,"h":0.0000006706,"l":0.0000006329,"c":0.0000006706,"v":150091.0,"t":1718802000}
+{"o":0.0000006706,"h":0.0000006803,"l":0.0000006359,"c":0.0000006413,"v":1000000.85364464,"t":1718805600}
+{"o":0.0000006413,"h":0.0000006427,"l":0.0000006238,"c":0.0000006248,"v":348667.733262005,"t":1718809200}
+{"o":0.0000006248,"h":0.000000629,"l":0.0000006218,"c":0.0000006247,"v":0.0,"t":1718812800}
+{"o":0.0000006247,"h":0.0000006258,"l":0.0000006143,"c":0.0000006206,"v":0.0,"t":1718816400}
+{"o":0.0000006206,"h":0.0000006225,"l":0.0000006171,"c":0.0000006215,"v":0.0,"t":1718820000}
+{"o":0.0000006215,"h":0.0000006309,"l":0.0000006212,"c":0.0000006259,"v":0.0,"t":1718823600}
+{"o":0.0000006259,"h":0.0000006347,"l":0.0000006246,"c":0.0000006321,"v":0.0,"t":1718827200}
+{"o":0.0000006321,"h":0.0000006353,"l":0.0000006289,"c":0.0000006302,"v":0.0,"t":1718830800}
+{"o":0.0000006302,"h":0.0000006356,"l":0.0000006211,"c":0.0000006274,"v":348667.733262005,"t":1718834400}
+{"o":0.0000006274,"h":0.0000006282,"l":0.0000006133,"c":0.0000006144,"v":28622.073270351,"t":1718838000}
+{"o":0.0000006144,"h":0.0000006183,"l":0.0000006119,"c":0.0000006158,"v":0.0,"t":1718841600}
+{"o":0.0000006158,"h":0.0000006191,"l":0.0000006068,"c":0.0000006165,"v":0.0,"t":1718845200}
+{"o":0.0000006165,"h":0.0000006226,"l":0.0000006158,"c":0.0000006195,"v":0.0,"t":1718848800}
+{"o":0.0000006195,"h":0.0000006283,"l":0.0000006192,"c":0.0000006262,"v":0.0,"t":1718852400}
+{"o":0.0000006262,"h":0.0000006288,"l":0.0000006173,"c":0.0000006205,"v":0.0,"t":1718856000}
+{"o":0.0000006205,"h":0.0000006205,"l":0.0000006109,"c":0.0000006127,"v":0.0,"t":1718859600}
+{"o":0.0000006127,"h":0.0000006157,"l":0.000000608,"c":0.0000006144,"v":0.0,"t":1718863200}
+{"o":0.0000006144,"h":0.0000006154,"l":0.0000006035,"c":0.0000006078,"v":0.0,"t":1718866800}
+{"o":0.0000006078,"h":0.0000006167,"l":0.000000605,"c":0.0000006109,"v":15000.0,"t":1718870400}
+{"o":0.0000006109,"h":0.0000007894,"l":0.0000006094,"c":0.0000007879,"v":3535824.1506914943,"t":1718874000}
+{"o":0.0000007879,"h":0.0000007914,"l":0.0000007762,"c":0.0000007776,"v":0.0,"t":1718877600}
+{"o":0.0000007776,"h":0.0000007814,"l":0.0000007659,"c":0.0000007772,"v":0.0,"t":1718881200}
+{"o":0.0000007772,"h":0.0000007832,"l":0.0000007725,"c":0.0000007831,"v":0.0,"t":1718884800}
+{"o":0.0000007831,"h":0.0000008935,"l":0.0000007791,"c":0.0000008921,"v":1316778.2383284688,"t":1718888400}
+{"o":0.0000008921,"h":0.000000908,"l":0.0000008246,"c":0.0000008284,"v":1224821.6293342491,"t":1718892000}
+{"o":0.0000008284,"h":0.000000837,"l":0.0000008262,"c":0.0000008361,"v":0.0,"t":1718895600}
+{"o":0.0000008361,"h":0.0000008446,"l":0.0000008316,"c":0.0000008361,"v":0.0,"t":1718899200}
+{"o":0.0000008361,"h":0.0000008392,"l":0.0000008014,"c":0.0000008029,"v":43175.866136552,"t":1718902800}
+{"o":0.0000008029,"h":0.0000008458,"l":0.000000796,"c":0.0000008345,"v":910932.8106373571,"t":1718906400}
+{"o":0.0000008345,"h":0.0000008395,"l":0.0000008326,"c":0.0000008351,"v":0.0,"t":1718910000}
+{"o":0.0000008351,"h":0.0000008669,"l":0.0000008269,"c":0.0000008627,"v":709320.8853094869,"t":1718913600}
+{"o":0.0000008627,"h":0.0000009188,"l":0.0000008583,"c":0.000000918,"v":669457.595520193,"t":1718917200}
+{"o":0.000000918,"h":0.0000009191,"l":0.0000009129,"c":0.0000009167,"v":0.0,"t":1718920800}
+{"o":0.0000009167,"h":0.0000009205,"l":0.0000008852,"c":0.0000008904,"v":775000.735998863,"t":1718924400}
+{"o":0.0000008904,"h":0.000000899,"l":0.0000008865,"c":0.0000008935,"v":0.0,"t":1718928000}
+{"o":0.0000008935,"h":0.0000008967,"l":0.0000008837,"c":0.0000008852,"v":0.0,"t":1718931600}
+{"o":0.0000008852,"h":0.0000008943,"l":0.0000008816,"c":0.0000008935,"v":0.0,"t":1718935200}
+{"o":0.0000008935,"h":0.0000009021,"l":0.0000008929,"c":0.0000008959,"v":0.0,"t":1718938800}
+{"o":0.0000008959,"h":0.0000009013,"l":0.0000008103,"c":0.0000008115,"v":1378778.4808296801,"t":1718942400}
+{"o":0.0000008115,"h":0.0000008171,"l":0.0000008108,"c":0.000000812,"v":0.0,"t":1718946000}
+{"o":0.000000812,"h":0.0000008178,"l":0.0000008106,"c":0.0000008149,"v":0.0,"t":1718949600}
+{"o":0.0000008149,"h":0.0000008264,"l":0.0000008116,"c":0.0000008218,"v":0.0,"t":1718953200}
+{"o":0.0000008218,"h":0.0000008336,"l":0.0000008189,"c":0.0000008302,"v":0.0,"t":1718956800}
+{"o":0.0000008302,"h":0.0000008314,"l":0.0000008139,"c":0.0000008162,"v":0.0,"t":1718960400}
+{"o":0.0000008162,"h":0.0000008202,"l":0.0000008134,"c":0.0000008179,"v":0.0,"t":1718964000}
+{"o":0.0000008179,"h":0.0000008207,"l":0.0000008138,"c":0.0000008178,"v":0.0,"t":1718967600}
+{"o":0.0000008178,"h":0.0000008272,"l":0.0000008149,"c":0.0000008231,"v":0.0,"t":1718971200}
+{"o":0.0000008231,"h":0.0000008401,"l":0.0000008228,"c":0.0000008299,"v":0.0,"t":1718974800}
+{"o":0.0000008299,"h":0.0000008337,"l":0.0000008092,"c":0.0000008125,"v":0.0,"t":1718978400}
+{"o":0.0000008125,"h":0.0000008274,"l":0.0000007603,"c":0.0000007767,"v":166683.383114279,"t":1718982000}
+{"o":0.0000007767,"h":0.0000009284,"l":0.0000007747,"c":0.0000009248,"v":2405636.5391971329,"t":1718985600}
+{"o":0.0000009248,"h":0.0000009384,"l":0.0000009236,"c":0.0000009375,"v":0.0,"t":1718989200}
+{"o":0.0000009375,"h":0.0000009413,"l":0.0000009141,"c":0.0000009145,"v":0.0,"t":1718992800}
+{"o":0.0000009145,"h":0.0000009205,"l":0.000000904,"c":0.0000009122,"v":0.0,"t":1718996400}
+{"o":0.0000009122,"h":0.0000012925,"l":0.0000008979,"c":0.0000012847,"v":4067169.0828705686,"t":1719000000}
+{"o":0.0000012847,"h":0.0000012997,"l":0.0000012748,"c":0.0000012809,"v":0.0,"t":1719003600}
+{"o":0.0000012809,"h":0.0000012869,"l":0.0000012682,"c":0.0000012696,"v":6760.286289496,"t":1719007200}
+{"o":0.0000012696,"h":0.0000012801,"l":0.0000012641,"c":0.0000012717,"v":0.0,"t":1719010800}
+{"o":0.0000012717,"h":0.0000012865,"l":0.0000012705,"c":0.0000012812,"v":0.0,"t":1719014400}
+{"o":0.0000012812,"h":0.0000012849,"l":0.0000012757,"c":0.0000012803,"v":0.0,"t":1719018000}
+{"o":0.0000012803,"h":0.0000012811,"l":0.0000012652,"c":0.0000012682,"v":0.0,"t":1719021600}
+{"o":0.0000012682,"h":0.0000012751,"l":0.0000012648,"c":0.0000012667,"v":0.0,"t":1719025200}
+{"o":0.0000012667,"h":0.0000012705,"l":0.0000012646,"c":0.0000012661,"v":0.0,"t":1719028800}
+{"o":0.0000012661,"h":0.0000012683,"l":0.0000012576,"c":0.0000012588,"v":0.0,"t":1719032400}
+{"o":0.0000012588,"h":0.0000012655,"l":0.0000012478,"c":0.000001265,"v":0.0,"t":1719036000}
+{"o":0.000001265,"h":0.0000012724,"l":0.0000012628,"c":0.0000012697,"v":0.0,"t":1719039600}
+{"o":0.0000012697,"h":0.0000012796,"l":0.0000012686,"c":0.0000012775,"v":0.0,"t":1719043200}
+{"o":0.0000012775,"h":0.0000012804,"l":0.0000012716,"c":0.0000012729,"v":0.0,"t":1719046800}
+{"o":0.0000012729,"h":0.0000012783,"l":0.0000012711,"c":0.0000012752,"v":0.0,"t":1719050400}
+{"o":0.0000012752,"h":0.0000012796,"l":0.0000012714,"c":0.0000012727,"v":0.0,"t":1719054000}
+{"o":0.0000012727,"h":0.0000012814,"l":0.0000012701,"c":0.0000012808,"v":29189.57595206,"t":1719057600}
+{"o":0.0000012808,"h":0.000001285,"l":0.0000012791,"c":0.0000012832,"v":0.0,"t":1719061200}
+{"o":0.0000012832,"h":0.0000012832,"l":0.000001276,"c":0.0000012786,"v":0.0,"t":1719064800}
+{"o":0.0000012786,"h":0.0000012838,"l":0.0000012766,"c":0.0000012813,"v":0.0,"t":1719068400}
+{"o":0.0000012813,"h":0.0000012837,"l":0.0000012769,"c":0.000001277,"v":0.0,"t":1719072000}
+{"o":0.000001277,"h":0.0000012837,"l":0.0000012573,"c":0.0000012664,"v":176804.23554478,"t":1719075600}
+{"o":0.0000012664,"h":0.0000012672,"l":0.0000012634,"c":0.0000012651,"v":0.0,"t":1719079200}
+{"o":0.0000012651,"h":0.0000012669,"l":0.0000012618,"c":0.000001262,"v":0.0,"t":1719082800}
+{"o":0.000001262,"h":0.0000012666,"l":0.0000012614,"c":0.0000012644,"v":0.0,"t":1719086400}
+{"o":0.0000012644,"h":0.0000012655,"l":0.0000012463,"c":0.0000012464,"v":28953.140386849,"t":1719090000}
+{"o":0.0000012464,"h":0.0000012504,"l":0.0000012454,"c":0.0000012486,"v":0.0,"t":1719093600}
+{"o":0.0000012486,"h":0.0000012595,"l":0.0000012481,"c":0.0000012541,"v":0.0,"t":1719097200}
+{"o":0.0000012541,"h":0.0000012551,"l":0.0000012414,"c":0.0000012454,"v":0.0,"t":1719100800}
+{"o":0.0000012454,"h":0.0000012493,"l":0.0000012395,"c":0.0000012426,"v":0.0,"t":1719104400}
+{"o":0.0000012426,"h":0.0000012489,"l":0.000001241,"c":0.0000012443,"v":0.0,"t":1719108000}
+{"o":0.0000012443,"h":0.0000012475,"l":0.00000124,"c":0.0000012443,"v":0.0,"t":1719111600}
+{"o":0.0000012443,"h":0.000001246,"l":0.0000012416,"c":0.000001246,"v":0.0,"t":1719115200}
+{"o":0.000001246,"h":0.0000012491,"l":0.0000012429,"c":0.0000012471,"v":0.0,"t":1719118800}
+{"o":0.0000012471,"h":0.0000012484,"l":0.0000012447,"c":0.0000012475,"v":0.0,"t":1719122400}
+{"o":0.0000012475,"h":0.0000012481,"l":0.0000012436,"c":0.000001244,"v":0.0,"t":1719126000}
+{"o":0.000001244,"h":0.0000012473,"l":0.0000012437,"c":0.0000012461,"v":0.0,"t":1719129600}
+{"o":0.0000012461,"h":0.0000012495,"l":0.0000012439,"c":0.0000012455,"v":0.0,"t":1719133200}
+{"o":0.0000012455,"h":0.0000012537,"l":0.0000012443,"c":0.0000012525,"v":0.0,"t":1719136800}
+{"o":0.0000012525,"h":0.0000012561,"l":0.0000012489,"c":0.0000012508,"v":0.0,"t":1719140400}
+{"o":0.0000012508,"h":0.0000012532,"l":0.0000012476,"c":0.0000012532,"v":0.0,"t":1719144000}
+{"o":0.0000012532,"h":0.0000012569,"l":0.0000012488,"c":0.0000012551,"v":0.0,"t":1719147600}
+{"o":0.0000012551,"h":0.0000012693,"l":0.0000012545,"c":0.0000012683,"v":0.0,"t":1719151200}
+{"o":0.0000012683,"h":0.0000012762,"l":0.0000012565,"c":0.0000012672,"v":130463.721371049,"t":1719154800}
+{"o":0.0000012672,"h":0.0000012815,"l":0.0000009915,"c":0.000001002,"v":3450312.6691613859,"t":1719158400}
+{"o":0.000001002,"h":0.0000010036,"l":0.000000933,"c":0.0000009361,"v":327101.076621466,"t":1719162000}
+{"o":0.0000009361,"h":0.0000009365,"l":0.0000009308,"c":0.0000009321,"v":0.0,"t":1719165600}
+{"o":0.0000009321,"h":0.0000009352,"l":0.0000009268,"c":0.0000009341,"v":0.0,"t":1719169200}
+{"o":0.0000009341,"h":0.000000951,"l":0.0000009338,"c":0.0000009411,"v":0.0,"t":1719172800}
+{"o":0.0000009411,"h":0.0000009485,"l":0.0000009384,"c":0.0000009408,"v":0.0,"t":1719176400}
+{"o":0.0000009408,"h":0.0000009551,"l":0.0000009399,"c":0.0000009504,"v":105051.708000884,"t":1719180000}
+{"o":0.0000009504,"h":0.0000009581,"l":0.0000009482,"c":0.0000009542,"v":0.0,"t":1719183600}
+{"o":0.0000009542,"h":0.0000009579,"l":0.0000009457,"c":0.0000009514,"v":0.0,"t":1719187200}
+{"o":0.0000009514,"h":0.0000009711,"l":0.00000095,"c":0.0000009612,"v":0.0,"t":1719190800}
+{"o":0.0000009612,"h":0.0000009738,"l":0.0000009578,"c":0.0000009686,"v":0.0,"t":1719194400}
+{"o":0.0000009686,"h":0.0000009738,"l":0.0000009618,"c":0.0000009723,"v":0.0,"t":1719198000}
+{"o":0.0000009723,"h":0.0000009794,"l":0.0000009688,"c":0.0000009736,"v":0.0,"t":1719201600}
+{"o":0.0000009736,"h":0.0000009964,"l":0.0000009717,"c":0.0000009907,"v":0.0,"t":1719205200}
+{"o":0.0000009907,"h":0.0000009908,"l":0.0000009808,"c":0.0000009823,"v":0.0,"t":1719208800}
+{"o":0.0000009823,"h":0.0000009871,"l":0.0000009355,"c":0.0000009404,"v":200000.0,"t":1719212400}
+{"o":0.0000009404,"h":0.0000009452,"l":0.0000009295,"c":0.0000009351,"v":0.0,"t":1719216000}
+{"o":0.0000009351,"h":0.0000009666,"l":0.0000009301,"c":0.0000009337,"v":0.0,"t":1719219600}
+{"o":0.0000009337,"h":0.0000009349,"l":0.0000009244,"c":0.000000928,"v":0.0,"t":1719223200}
+{"o":0.000000928,"h":0.0000009352,"l":0.0000009235,"c":0.000000926,"v":0.0,"t":1719226800}
+{"o":0.000000926,"h":0.0000009289,"l":0.0000009136,"c":0.000000918,"v":0.0,"t":1719230400}
+{"o":0.000000918,"h":0.0000009326,"l":0.0000009087,"c":0.0000009122,"v":0.0,"t":1719234000}
+{"o":0.0000009122,"h":0.0000009222,"l":0.0000009062,"c":0.0000009163,"v":0.0,"t":1719237600}
+{"o":0.0000009163,"h":0.0000009482,"l":0.0000009123,"c":0.000000932,"v":0.0,"t":1719241200}
+{"o":0.000000932,"h":0.0000009355,"l":0.0000009231,"c":0.0000009297,"v":0.0,"t":1719244800}
+{"o":0.0000009297,"h":0.0000009324,"l":0.0000009097,"c":0.0000009185,"v":0.0,"t":1719248400}
+{"o":0.0000009185,"h":0.0000009303,"l":0.0000009037,"c":0.0000009037,"v":0.0,"t":1719252000}
+{"o":0.0000009037,"h":0.0000009284,"l":0.0000009034,"c":0.0000009242,"v":0.0,"t":1719255600}
+{"o":0.0000009242,"h":0.0000009394,"l":0.0000009128,"c":0.000000918,"v":0.0,"t":1719259200}
+{"o":0.000000918,"h":0.0000009196,"l":0.0000008962,"c":0.0000008993,"v":0.0,"t":1719262800}
+{"o":0.0000008993,"h":0.0000009045,"l":0.0000008955,"c":0.000000904,"v":0.0,"t":1719266400}
+{"o":0.000000904,"h":0.0000009483,"l":0.0000008874,"c":0.0000009329,"v":27458.122851366,"t":1719270000}
+{"o":0.0000009329,"h":0.0000009369,"l":0.0000009281,"c":0.0000009328,"v":0.0,"t":1719273600}
+{"o":0.0000009328,"h":0.0000009409,"l":0.0000009316,"c":0.0000009341,"v":0.0,"t":1719277200}
+{"o":0.0000009341,"h":0.0000009385,"l":0.0000008911,"c":0.0000008937,"v":812365.55963177,"t":1719280800}
+{"o":0.0000008937,"h":0.000000896,"l":0.0000008703,"c":0.0000008751,"v":0.0,"t":1719284400}
+{"o":0.0000008751,"h":0.0000010626,"l":0.0000008712,"c":0.0000010528,"v":6430973.0223737489,"t":1719288000}
+{"o":0.0000010528,"h":0.0000010597,"l":0.0000008195,"c":0.0000008264,"v":2849670.3536063512,"t":1719291600}
+{"o":0.0000008264,"h":0.0000008291,"l":0.0000008237,"c":0.0000008248,"v":0.0,"t":1719295200}
+{"o":0.0000008248,"h":0.0000008329,"l":0.0000008227,"c":0.0000008324,"v":0.0,"t":1719298800}
+{"o":0.0000008324,"h":0.0000008411,"l":0.0000007119,"c":0.0000007173,"v":707153.699125072,"t":1719302400}
+{"o":0.0000007173,"h":0.0000007192,"l":0.0000007004,"c":0.0000007031,"v":0.0,"t":1719306000}
+{"o":0.0000007031,"h":0.000000706,"l":0.0000006926,"c":0.0000006944,"v":0.0,"t":1719309600}
+{"o":0.0000006944,"h":0.0000007025,"l":0.0000006939,"c":0.0000006993,"v":0.0,"t":1719313200}
+{"o":0.0000006993,"h":0.0000007062,"l":0.0000006975,"c":0.000000705,"v":0.0,"t":1719316800}
+{"o":0.000000705,"h":0.0000007061,"l":0.0000006996,"c":0.0000007043,"v":0.0,"t":1719320400}
+{"o":0.0000007043,"h":0.0000007051,"l":0.0000006923,"c":0.0000006974,"v":0.0,"t":1719324000}
+{"o":0.0000006974,"h":0.0000007017,"l":0.0000006859,"c":0.000000691,"v":0.0,"t":1719327600}
+{"o":0.000000691,"h":0.0000007021,"l":0.00000069,"c":0.0000007006,"v":0.0,"t":1719331200}
+{"o":0.0000007006,"h":0.0000007018,"l":0.0000006942,"c":0.0000007015,"v":0.0,"t":1719334800}
+{"o":0.0000007015,"h":0.0000007143,"l":0.0000006911,"c":0.0000007032,"v":211192.84462222,"t":1719338400}
+{"o":0.0000007032,"h":0.0000007077,"l":0.0000007018,"c":0.0000007053,"v":0.0,"t":1719342000}
+{"o":0.0000007053,"h":0.0000007245,"l":0.0000007042,"c":0.0000007234,"v":415276.392949116,"t":1719345600}
+{"o":0.0000007234,"h":0.0000007292,"l":0.0000007234,"c":0.0000007285,"v":0.0,"t":1719349200}
+{"o":0.0000007285,"h":0.0000007473,"l":0.0000007243,"c":0.0000007454,"v":269667.608120114,"t":1719352800}
+{"o":0.0000007454,"h":0.0000007511,"l":0.0000007373,"c":0.0000007472,"v":0.0,"t":1719356400}
+{"o":0.0000007472,"h":0.0000007492,"l":0.0000007434,"c":0.0000007477,"v":0.0,"t":1719360000}
+{"o":0.0000007477,"h":0.0000007487,"l":0.0000007317,"c":0.0000007339,"v":0.0,"t":1719363600}
+{"o":0.0000007339,"h":0.0000007362,"l":0.0000007267,"c":0.0000007347,"v":0.0,"t":1719367200}
+{"o":0.0000007347,"h":0.0000007602,"l":0.0000007325,"c":0.0000007565,"v":264128.998896298,"t":1719370800}
+{"o":0.0000007565,"h":0.0000007655,"l":0.0000007547,"c":0.0000007651,"v":0.0,"t":1719374400}
+{"o":0.0000007651,"h":0.0000007684,"l":0.0000007612,"c":0.0000007657,"v":0.0,"t":1719378000}
+{"o":0.0000007657,"h":0.0000007887,"l":0.0000007617,"c":0.0000007867,"v":637195.101218741,"t":1719381600}
+{"o":0.0000007867,"h":0.0000007876,"l":0.0000007799,"c":0.0000007811,"v":0.0,"t":1719385200}
+{"o":0.0000007811,"h":0.0000007913,"l":0.0000007795,"c":0.0000007892,"v":0.0,"t":1719388800}
+{"o":0.0000007892,"h":0.0000007989,"l":0.0000007852,"c":0.0000007949,"v":521032.952936951,"t":1719392400}
+{"o":0.0000007949,"h":0.0000007999,"l":0.0000007934,"c":0.0000007959,"v":0.0,"t":1719396000}
+{"o":0.0000007959,"h":0.0000007969,"l":0.0000007904,"c":0.000000793,"v":0.0,"t":1719399600}
+{"o":0.000000793,"h":0.0000008193,"l":0.0000007902,"c":0.0000008165,"v":367746.289567583,"t":1719403200}
+{"o":0.0000008165,"h":0.0000008189,"l":0.0000008049,"c":0.0000008063,"v":0.0,"t":1719406800}
+{"o":0.0000008063,"h":0.0000008132,"l":0.0000008016,"c":0.000000811,"v":0.0,"t":1719410400}
+{"o":0.000000811,"h":0.0000008219,"l":0.0000008105,"c":0.0000008166,"v":0.0,"t":1719414000}
+{"o":0.0000008166,"h":0.0000008245,"l":0.0000007901,"c":0.0000007985,"v":1410062.9969368649,"t":1719417600}
+{"o":0.0000007985,"h":0.0000008364,"l":0.0000007961,"c":0.0000007971,"v":0.0,"t":1719421200}
+{"o":0.0000007971,"h":0.0000008098,"l":0.0000007964,"c":0.0000008062,"v":251365.344816837,"t":1719424800}
+{"o":0.0000008062,"h":0.0000008083,"l":0.0000007939,"c":0.0000007944,"v":0.0,"t":1719428400}
+{"o":0.0000007944,"h":0.000000803,"l":0.0000007902,"c":0.0000007983,"v":0.0,"t":1719432000}
+{"o":0.0000007983,"h":0.0000008007,"l":0.0000007933,"c":0.000000795,"v":0.0,"t":1719435600}
+{"o":0.000000795,"h":0.000000799,"l":0.0000007904,"c":0.0000007964,"v":0.0,"t":1719439200}
+{"o":0.0000007964,"h":0.0000008024,"l":0.0000007953,"c":0.0000007997,"v":0.0,"t":1719442800}
+{"o":0.0000007997,"h":0.0000008045,"l":0.000000796,"c":0.0000007998,"v":0.0,"t":1719446400}
+{"o":0.0000007998,"h":0.0000008036,"l":0.0000007984,"c":0.0000008016,"v":0.0,"t":1719450000}
+{"o":0.0000008016,"h":0.000000807,"l":0.000000799,"c":0.0000007996,"v":0.0,"t":1719453600}
+{"o":0.0000007996,"h":0.0000008017,"l":0.0000007935,"c":0.0000007958,"v":0.0,"t":1719457200}
+{"o":0.0000007958,"h":0.0000007995,"l":0.0000007942,"c":0.0000007988,"v":0.0,"t":1719460800}
+{"o":0.0000007988,"h":0.000000805,"l":0.0000007976,"c":0.0000008036,"v":0.0,"t":1719464400}
+{"o":0.0000008036,"h":0.0000008909,"l":0.0000008029,"c":0.0000008864,"v":1301013.8493401301,"t":1719468000}
+{"o":0.0000008864,"h":0.0000008889,"l":0.000000884,"c":0.0000008859,"v":0.0,"t":1719471600}
+{"o":0.0000008859,"h":0.0000008888,"l":0.000000883,"c":0.0000008832,"v":0.0,"t":1719475200}
+{"o":0.0000008832,"h":0.0000009283,"l":0.0000008701,"c":0.000000913,"v":807816.333254187,"t":1719478800}
+{"o":0.000000913,"h":0.0000010836,"l":0.0000009057,"c":0.0000009789,"v":2820920.146973954,"t":1719482400}
+{"o":0.0000009789,"h":0.0000013561,"l":0.0000009704,"c":0.0000013491,"v":3731398.3172933022,"t":1719486000}
+{"o":0.0000013491,"h":0.0000017277,"l":0.0000013369,"c":0.0000014441,"v":4463729.2362222942,"t":1719489600}
+{"o":0.0000014441,"h":0.0000014586,"l":0.0000011211,"c":0.0000011471,"v":2186836.5609347657,"t":1719493200}
+{"o":0.0000011471,"h":0.0000012283,"l":0.0000011224,"c":0.0000012244,"v":836866.4014319719,"t":1719496800}
+{"o":0.0000012244,"h":0.00000124,"l":0.0000012181,"c":0.0000012259,"v":0.0,"t":1719500400}
+{"o":0.0000012259,"h":0.0000012354,"l":0.0000012214,"c":0.0000012253,"v":0.0,"t":1719504000}
+{"o":0.0000012253,"h":0.0000013171,"l":0.0000012183,"c":0.0000012295,"v":2199889.2335769762,"t":1719507600}
+{"o":0.0000012295,"h":0.0000013429,"l":0.0000012196,"c":0.0000013325,"v":793706.986135782,"t":1719511200}
+{"o":0.0000013325,"h":0.000001343,"l":0.0000013191,"c":0.0000013239,"v":20538.603355641,"t":1719514800}
+{"o":0.0000013239,"h":0.0000032585,"l":0.0000013128,"c":0.0000019507,"v":11244293.7623103075,"t":1719518400}
+{"o":0.0000019507,"h":0.000001964,"l":0.0000019183,"c":0.0000019328,"v":13870.037796806,"t":1719522000}
+{"o":0.0000019328,"h":0.00000194,"l":0.0000019273,"c":0.0000019303,"v":0.0,"t":1719525600}
+{"o":0.0000019303,"h":0.0000019454,"l":0.0000017974,"c":0.0000018063,"v":636932.095417086,"t":1719529200}
+{"o":0.0000018063,"h":0.0000018361,"l":0.0000018032,"c":0.0000018312,"v":0.0,"t":1719532800}
+{"o":0.0000018312,"h":0.0000021111,"l":0.0000015385,"c":0.0000018233,"v":7798341.7477821792,"t":1719536400}
+{"o":0.0000018233,"h":0.000004104,"l":0.0000016005,"c":0.000003823,"v":8711891.9566596076,"t":1719540000}
+{"o":0.000003823,"h":0.0000052529,"l":0.0000016869,"c":0.0000016894,"v":19241397.378097605,"t":1719543600}
+{"o":0.0000016894,"h":0.0000025041,"l":0.0000016855,"c":0.0000023964,"v":4408819.3511324963,"t":1719547200}
+{"o":0.0000023964,"h":0.0000027181,"l":0.0000023896,"c":0.0000026841,"v":1216713.1296124081,"t":1719550800}
+{"o":0.0000026841,"h":0.0000059582,"l":0.0000026627,"c":0.0000057,"v":9474177.1348429881,"t":1719554400}
+{"o":0.0000057,"h":0.0000187443,"l":0.000004258,"c":0.0000055397,"v":48687542.0379478782,"t":1719558000}
+{"o":0.0000055397,"h":0.0000093787,"l":0.0000036423,"c":0.0000036579,"v":10896019.6720468737,"t":1719561600}
+{"o":0.0000036579,"h":0.0000042557,"l":0.0000027394,"c":0.0000030596,"v":12526295.4719356205,"t":1719565200}
+{"o":0.0000030596,"h":0.0000030812,"l":0.0000027003,"c":0.0000029371,"v":1139603.870763958,"t":1719568800}
+{"o":0.0000029371,"h":0.0000059983,"l":0.0000029213,"c":0.0000052514,"v":5398049.8845411483,"t":1719572400}
+{"o":0.0000052514,"h":0.0000052989,"l":0.0000037627,"c":0.0000044487,"v":3415910.9555401038,"t":1719576000}
+{"o":0.0000044487,"h":0.0000045691,"l":0.0000029611,"c":0.0000032119,"v":3336410.3948106072,"t":1719579600}
+{"o":0.0000032119,"h":0.0000035548,"l":0.0000029306,"c":0.0000033755,"v":7340631.4446402285,"t":1719583200}
+{"o":0.0000033755,"h":0.0000035408,"l":0.0000032607,"c":0.0000034828,"v":406710.294045335,"t":1719586800}
+{"o":0.0000034828,"h":0.0000040659,"l":0.0000034682,"c":0.0000040029,"v":743890.1920686901,"t":1719590400}
+{"o":0.0000040029,"h":0.0000045258,"l":0.0000040026,"c":0.0000044984,"v":616907.4764485779,"t":1719594000}
+{"o":0.0000044984,"h":0.0000050856,"l":0.0000044675,"c":0.0000050542,"v":953434.173330419,"t":1719597600}
+{"o":0.0000050542,"h":0.0000056712,"l":0.0000050438,"c":0.0000051356,"v":1665358.4049217682,"t":1719601200}
+{"o":0.0000051356,"h":0.0000051767,"l":0.000004842,"c":0.0000048963,"v":266606.995133888,"t":1719604800}
+{"o":0.0000048963,"h":0.0000049348,"l":0.0000038666,"c":0.0000040178,"v":1742330.7203108899,"t":1719608400}
+{"o":0.0000040178,"h":0.0000043197,"l":0.000004009,"c":0.0000042487,"v":456204.288486053,"t":1719612000}
+{"o":0.0000042487,"h":0.0000042865,"l":0.0000042443,"c":0.0000042746,"v":46669.48423106,"t":1719615600}
+{"o":0.0000042746,"h":0.0000042762,"l":0.0000042288,"c":0.0000042433,"v":0.0,"t":1719619200}
+{"o":0.0000042433,"h":0.0000058522,"l":0.0000041979,"c":0.0000058088,"v":1590010.3125187119,"t":1719622800}
+{"o":0.0000058088,"h":0.0000060597,"l":0.0000057928,"c":0.0000060114,"v":661599.0156925661,"t":1719626400}
+{"o":0.0000060114,"h":0.0000060346,"l":0.0000058667,"c":0.0000058848,"v":83277.346802507,"t":1719630000}
+{"o":0.0000058848,"h":0.0000059071,"l":0.0000058804,"c":0.0000058998,"v":0.0,"t":1719633600}
+{"o":0.0000058998,"h":0.0000059727,"l":0.0000057724,"c":0.0000059539,"v":205484.727180147,"t":1719637200}
+{"o":0.0000059539,"h":0.0000059542,"l":0.0000058927,"c":0.0000059006,"v":55869.243081316,"t":1719640800}
+{"o":0.0000059006,"h":0.0000059006,"l":0.0000055612,"c":0.0000056259,"v":400026.7853458661,"t":1719644400}
+{"o":0.0000056259,"h":0.0000057195,"l":0.0000056139,"c":0.0000056909,"v":40823.749079942,"t":1719648000}
+{"o":0.0000056909,"h":0.0000057109,"l":0.0000054061,"c":0.0000054061,"v":250712.173275585,"t":1719651600}
+{"o":0.0000054061,"h":0.0000056294,"l":0.000005393,"c":0.000005624,"v":178658.465282917,"t":1719655200}
+{"o":0.000005624,"h":0.0000056389,"l":0.0000044072,"c":0.0000046295,"v":1979223.2299971331,"t":1719658800}
+{"o":0.0000046295,"h":0.0000051444,"l":0.0000046176,"c":0.0000051337,"v":325480.650504663,"t":1719662400}
+{"o":0.0000051337,"h":0.0000053362,"l":0.0000051279,"c":0.0000053269,"v":164353.942482804,"t":1719666000}
+{"o":0.0000053269,"h":0.0000053771,"l":0.0000053091,"c":0.0000053664,"v":65302.221787076,"t":1719669600}
+{"o":0.0000053664,"h":0.000005381,"l":0.0000053308,"c":0.0000053347,"v":0.0,"t":1719673200}
+{"o":0.0000053347,"h":0.0000053622,"l":0.0000053308,"c":0.0000053511,"v":0.0,"t":1719676800}
+{"o":0.0000053511,"h":0.0000054262,"l":0.0000051737,"c":0.0000051772,"v":322136.86748105,"t":1719680400}
+{"o":0.0000051772,"h":0.0000069995,"l":0.0000051745,"c":0.0000061119,"v":2811945.5823432258,"t":1719684000}
+{"o":0.0000061119,"h":0.0000061626,"l":0.0000053439,"c":0.0000053585,"v":93141.75596763,"t":1719687600}
+{"o":0.0000053585,"h":0.0000054653,"l":0.000005355,"c":0.0000054554,"v":38940.00927629,"t":1719691200}
+{"o":0.0000054554,"h":0.000005682,"l":0.0000054488,"c":0.0000056733,"v":187423.11251503,"t":1719694800}
+{"o":0.0000056733,"h":0.0000074113,"l":0.000005552,"c":0.0000072114,"v":1700165.7115047858,"t":1719698400}
+{"o":0.0000072114,"h":0.000007215,"l":0.000007172,"c":0.0000071909,"v":10124.042557931,"t":1719702000}
+{"o":0.0000071909,"h":0.0000072466,"l":0.0000069023,"c":0.0000069173,"v":178558.455878053,"t":1719705600}
+{"o":0.0000069173,"h":0.0000069691,"l":0.0000068738,"c":0.0000069086,"v":25013.555605622,"t":1719709200}
+{"o":0.0000069086,"h":0.0000080398,"l":0.0000069046,"c":0.0000080049,"v":857907.74112628,"t":1719712800}
+{"o":0.0000080049,"h":0.0000082686,"l":0.0000078154,"c":0.0000082323,"v":564259.6044058299,"t":1719716400}
+{"o":0.0000082323,"h":0.0000082845,"l":0.0000081429,"c":0.0000081844,"v":21712.534212275,"t":1719720000}
+{"o":0.0000081844,"h":0.0000082691,"l":0.000007986,"c":0.0000079972,"v":263476.934161427,"t":1719723600}
+{"o":0.0000079972,"h":0.0000095292,"l":0.0000077272,"c":0.0000094043,"v":756745.5874592571,"t":1719727200}
+{"o":0.0000094043,"h":0.0000094105,"l":0.0000080658,"c":0.0000080929,"v":701106.591627419,"t":1719730800}
+{"o":0.0000080929,"h":0.0000081576,"l":0.0000080434,"c":0.0000081053,"v":11154.936169662,"t":1719734400}
+{"o":0.0000081053,"h":0.0000092855,"l":0.0000080505,"c":0.0000085099,"v":1022177.519002836,"t":1719738000}
+{"o":0.0000085099,"h":0.0000085478,"l":0.0000082149,"c":0.0000082404,"v":175909.597108555,"t":1719741600}
+{"o":0.0000082404,"h":0.0000082472,"l":0.0000067617,"c":0.0000069865,"v":1139613.942319327,"t":1719745200}
+{"o":0.0000069865,"h":0.0000115286,"l":0.0000069672,"c":0.0000071991,"v":3815700.7253973573,"t":1719748800}
+{"o":0.0000071991,"h":0.0000080884,"l":0.0000071286,"c":0.0000079706,"v":406629.158854083,"t":1719752400}
+{"o":0.0000079706,"h":0.0000080373,"l":0.000006446,"c":0.0000079071,"v":3085469.9753771094,"t":1719756000}
+{"o":0.0000079071,"h":0.0000088291,"l":0.0000078054,"c":0.0000087275,"v":410721.864707731,"t":1719759600}
+{"o":0.0000087275,"h":0.0000088021,"l":0.0000080283,"c":0.0000080676,"v":354908.054570219,"t":1719763200}
+{"o":0.0000080676,"h":0.0000083913,"l":0.000007968,"c":0.0000083301,"v":252800.881132228,"t":1719766800}
+{"o":0.0000083301,"h":0.0000084033,"l":0.0000082324,"c":0.0000083049,"v":17301.712790859,"t":1719770400}
+{"o":0.0000083049,"h":0.0000089768,"l":0.0000082978,"c":0.0000089069,"v":394522.335144887,"t":1719774000}
+{"o":0.0000089069,"h":0.0000090251,"l":0.0000059832,"c":0.0000062294,"v":2452484.7775114155,"t":1719777600}
+{"o":0.0000062294,"h":0.0000062564,"l":0.0000034526,"c":0.0000036548,"v":5316215.9123171773,"t":1719781200}
+{"o":0.0000036548,"h":0.0000099507,"l":0.0000035364,"c":0.0000056461,"v":11983759.8912524227,"t":1719784800}
+{"o":0.0000056461,"h":0.0000072564,"l":0.0000054285,"c":0.0000055066,"v":3128279.0182993361,"t":1719788400}
+{"o":0.0000055066,"h":0.0000055291,"l":0.0000051266,"c":0.0000051395,"v":556092.284213561,"t":1719792000}
+{"o":0.0000051395,"h":0.0000051535,"l":0.0000047998,"c":0.0000048503,"v":337254.161048522,"t":1719795600}
+{"o":0.0000048503,"h":0.0000048874,"l":0.0000048292,"c":0.0000048748,"v":0.0,"t":1719799200}
+{"o":0.0000048748,"h":0.0000048767,"l":0.0000046596,"c":0.000004693,"v":330539.267077609,"t":1719802800}
+{"o":0.000004693,"h":0.0000047047,"l":0.0000045404,"c":0.0000045606,"v":138457.117954062,"t":1719806400}
+{"o":0.0000045606,"h":0.000004562,"l":0.0000045146,"c":0.0000045266,"v":8320.56251482,"t":1719810000}
+{"o":0.0000045266,"h":0.00000476,"l":0.0000045212,"c":0.0000047333,"v":217911.372962218,"t":1719813600}
+{"o":0.0000047333,"h":0.0000064757,"l":0.00000471,"c":0.0000060389,"v":2388598.818229977,"t":1719817200}
+{"o":0.0000060389,"h":0.0000060972,"l":0.000005869,"c":0.0000059341,"v":52008.460026882,"t":1719820800}
+{"o":0.0000059341,"h":0.0000059567,"l":0.000005408,"c":0.0000054158,"v":535408.9453608401,"t":1719824400}
+{"o":0.0000054158,"h":0.0000054574,"l":0.0000052682,"c":0.0000053059,"v":244547.708028187,"t":1719828000}
+{"o":0.0000053059,"h":0.000005692,"l":0.0000051854,"c":0.0000056823,"v":519248.2812060419,"t":1719831600}
+{"o":0.0000056823,"h":0.0000056843,"l":0.0000056298,"c":0.0000056299,"v":0.0,"t":1719835200}
+{"o":0.0000056299,"h":0.0000076392,"l":0.0000055887,"c":0.0000061807,"v":7209496.7946443064,"t":1719838800}
+{"o":0.0000061807,"h":0.0000062311,"l":0.00000595,"c":0.000005958,"v":274377.881452803,"t":1719842400}
+{"o":0.000005958,"h":0.0000061753,"l":0.0000059245,"c":0.0000061333,"v":110730.647899348,"t":1719846000}
+{"o":0.0000061333,"h":0.0000061773,"l":0.0000060907,"c":0.0000061433,"v":24554.144129603,"t":1719849600}
+{"o":0.0000061433,"h":0.0000090005,"l":0.0000061163,"c":0.0000075314,"v":2998755.0348535539,"t":1719853200}
+{"o":0.0000075314,"h":0.0000075729,"l":0.0000057974,"c":0.00000584,"v":1135900.2662442781,"t":1719856800}
+{"o":0.00000584,"h":0.0000059027,"l":0.0000053402,"c":0.0000053583,"v":426538.4590744249,"t":1719860400}
+{"o":0.0000053583,"h":0.0000054942,"l":0.0000053324,"c":0.0000054805,"v":125537.441599482,"t":1719864000}
+{"o":0.0000054805,"h":0.0000054949,"l":0.0000053859,"c":0.0000054352,"v":189266.984017779,"t":1719867600}
+{"o":0.0000054352,"h":0.0000055256,"l":0.0000054289,"c":0.000005494,"v":18612.309668112,"t":1719871200}
+{"o":0.000005494,"h":0.0000055207,"l":0.0000054741,"c":0.0000054915,"v":48571.148468296,"t":1719874800}
+{"o":0.0000054915,"h":0.0000055695,"l":0.0000054551,"c":0.000005525,"v":32446.867452961,"t":1719878400}
+{"o":0.000005525,"h":0.0000055385,"l":0.000003322,"c":0.0000034351,"v":3992446.2238951256,"t":1719882000}
+{"o":0.0000034351,"h":0.0000052897,"l":0.0000034025,"c":0.0000052394,"v":2376366.6571779284,"t":1719885600}
+{"o":0.0000052394,"h":0.0000052595,"l":0.0000052033,"c":0.000005234,"v":0.0,"t":1719889200}
+{"o":0.000005234,"h":0.0000052455,"l":0.0000047359,"c":0.0000047905,"v":588618.035548548,"t":1719892800}
+{"o":0.0000047905,"h":0.0000047957,"l":0.0000047777,"c":0.000004786,"v":0.0,"t":1719896400}
+{"o":0.000004786,"h":0.0000048349,"l":0.0000047824,"c":0.0000048277,"v":0.0,"t":1719900000}
+{"o":0.0000048277,"h":0.0000048539,"l":0.0000047633,"c":0.0000047752,"v":2092.055457605,"t":1719903600}
+{"o":0.0000047752,"h":0.0000060817,"l":0.0000047456,"c":0.000005997,"v":1293151.8420157612,"t":1719907200}
+{"o":0.000005997,"h":0.0000060082,"l":0.0000054408,"c":0.0000054466,"v":615744.377595111,"t":1719910800}
+{"o":0.0000054466,"h":0.0000055404,"l":0.0000054269,"c":0.0000054851,"v":44688.642622725,"t":1719914400}
+{"o":0.0000054851,"h":0.0000054981,"l":0.0000054285,"c":0.0000054471,"v":9751.647068402,"t":1719918000}
+{"o":0.0000054471,"h":0.0000054786,"l":0.0000053783,"c":0.0000054187,"v":100784.053003659,"t":1719921600}
+{"o":0.0000054187,"h":0.0000056827,"l":0.0000053761,"c":0.0000056705,"v":200067.728135032,"t":1719925200}
+{"o":0.0000056705,"h":0.0000057342,"l":0.0000046738,"c":0.0000047056,"v":1156329.582333188,"t":1719928800}
+{"o":0.0000047056,"h":0.0000053646,"l":0.0000046809,"c":0.0000053372,"v":662807.281691522,"t":1719932400}
+{"o":0.0000053372,"h":0.000005364,"l":0.0000053148,"c":0.0000053186,"v":0.0,"t":1719936000}
+{"o":0.0000053186,"h":0.000006726,"l":0.0000052825,"c":0.0000066336,"v":1598460.969371604,"t":1719939600}
+{"o":0.0000066336,"h":0.0000519607,"l":0.0000064768,"c":0.000024838,"v":72192580.3993652761,"t":1719943200}
+{"o":0.000024838,"h":0.0000343796,"l":0.0000076227,"c":0.0000077567,"v":39245778.5466804579,"t":1719946800}
+{"o":0.0000077567,"h":0.000008551,"l":0.0000063169,"c":0.0000078324,"v":5515219.2126269424,"t":1719950400}
+{"o":0.0000078324,"h":0.0000084679,"l":0.000007093,"c":0.0000083334,"v":3782946.4394732108,"t":1719954000}
+{"o":0.0000083334,"h":0.0000118651,"l":0.0000082751,"c":0.0000105385,"v":4639209.2986343913,"t":1719957600}
+{"o":0.0000105385,"h":0.0000420408,"l":0.0000104833,"c":0.0000136389,"v":41750040.8951994553,"t":1719961200}
+{"o":0.0000136389,"h":0.0000167142,"l":0.0000117628,"c":0.0000118392,"v":2769079.3583547203,"t":1719964800}
+{"o":0.0000118392,"h":0.0000122117,"l":0.0000090235,"c":0.0000097546,"v":2766748.3720239638,"t":1719968400}
+{"o":0.0000097546,"h":0.0000122334,"l":0.0000094237,"c":0.0000116765,"v":2480815.4182847552,"t":1719972000}
+{"o":0.0000116765,"h":0.0000135179,"l":0.0000093976,"c":0.000010067,"v":2982087.8264880809,"t":1719975600}
+{"o":0.000010067,"h":0.0000183073,"l":0.0000098972,"c":0.000016078,"v":4896519.8946524123,"t":1719979200}
+{"o":0.000016078,"h":0.0000224972,"l":0.0000135578,"c":0.0000170056,"v":3456515.8167263377,"t":1719982800}
+{"o":0.0000170056,"h":0.000021527,"l":0.0000169711,"c":0.0000175876,"v":1979641.0194713832,"t":1719986400}
+{"o":0.0000175876,"h":0.0000213851,"l":0.0000175707,"c":0.0000213787,"v":928585.5777790719,"t":1719990000}
+{"o":0.0000213787,"h":0.0000258873,"l":0.0000207934,"c":0.0000245172,"v":1994010.437323276,"t":1719993600}
+{"o":0.0000245172,"h":0.000024727,"l":0.0000210945,"c":0.0000230911,"v":1172029.4158649158,"t":1719997200}
+{"o":0.0000230911,"h":0.0000284853,"l":0.0000189046,"c":0.0000206207,"v":2872403.3163565374,"t":1720000800}
+{"o":0.0000206207,"h":0.0000209521,"l":0.0000190568,"c":0.0000193064,"v":599764.7147816089,"t":1720004400}
+{"o":0.0000193064,"h":0.0000305751,"l":0.0000193064,"c":0.0000282342,"v":2520976.691599485,"t":1720008000}
+{"o":0.0000282342,"h":0.0000364597,"l":0.0000254479,"c":0.0000255192,"v":3855559.8092295844,"t":1720011600}
+{"o":0.0000255192,"h":0.0000486307,"l":0.0000253652,"c":0.000034167,"v":5209752.4553989219,"t":1720015200}
+{"o":0.000034167,"h":0.0000502564,"l":0.0000337316,"c":0.0000473934,"v":6272001.9560366208,"t":1720018800}
+{"o":0.0000473934,"h":0.0000644082,"l":0.0000313451,"c":0.0000483028,"v":15162654.9343232904,"t":1720022400}
+{"o":0.0000483028,"h":0.0000490752,"l":0.0000258931,"c":0.0000318795,"v":3669300.8294018684,"t":1720026000}
+{"o":0.0000318795,"h":0.0000403233,"l":0.0000295099,"c":0.0000303059,"v":6089035.4165509893,"t":1720029600}
+{"o":0.0000303059,"h":0.0000429386,"l":0.0000261419,"c":0.0000314069,"v":8560468.636585772,"t":1720033200}
+{"o":0.0000314069,"h":0.0000441084,"l":0.0000293221,"c":0.0000380961,"v":3325371.993638332,"t":1720036800}
+{"o":0.0000380961,"h":0.0000441185,"l":0.0000337156,"c":0.0000341034,"v":1772697.0909253666,"t":1720040400}
+{"o":0.0000341034,"h":0.0000356593,"l":0.0000338481,"c":0.0000354639,"v":183742.882260585,"t":1720044000}
+{"o":0.0000354639,"h":0.0000364406,"l":0.0000312937,"c":0.0000319764,"v":502452.695739456,"t":1720047600}
+{"o":0.0000319764,"h":0.0000439835,"l":0.0000255149,"c":0.0000267544,"v":3319925.8508679224,"t":1720051200}
+{"o":0.0000267544,"h":0.0000291934,"l":0.0000157871,"c":0.000023954,"v":4111020.1426485488,"t":1720054800}
+{"o":0.000023954,"h":0.0000245457,"l":0.0000195171,"c":0.0000228607,"v":2358425.6638103034,"t":1720058400}
+{"o":0.0000228607,"h":0.0000277433,"l":0.0000226904,"c":0.0000272971,"v":1729495.6990260638,"t":1720062000}
+{"o":0.0000272971,"h":0.000031474,"l":0.000024613,"c":0.0000313809,"v":1283392.7443699038,"t":1720065600}
+{"o":0.0000313809,"h":0.0000318364,"l":0.0000280871,"c":0.000029931,"v":903844.536492052,"t":1720069200}
+{"o":0.000029931,"h":0.0000379406,"l":0.0000293842,"c":0.0000348692,"v":1253128.0606961634,"t":1720072800}
+{"o":0.0000348692,"h":0.0000350465,"l":0.0000269336,"c":0.0000277487,"v":769844.9182770179,"t":1720076400}
+{"o":0.0000277487,"h":0.0000280728,"l":0.0000270939,"c":0.0000273377,"v":64550.590846667,"t":1720080000}
+{"o":0.0000273377,"h":0.0000287771,"l":0.0000254034,"c":0.0000257034,"v":594895.9273601091,"t":1720083600}
+{"o":0.0000257034,"h":0.000026179,"l":0.0000245416,"c":0.0000248384,"v":230149.464190653,"t":1720087200}
+{"o":0.0000248384,"h":0.0000268563,"l":0.0000240027,"c":0.0000266437,"v":556215.2945965891,"t":1720090800}
+{"o":0.0000266437,"h":0.0000309569,"l":0.0000263067,"c":0.0000281528,"v":1246496.3771451723,"t":1720094400}
+{"o":0.0000281528,"h":0.0000300179,"l":0.0000244899,"c":0.0000285456,"v":791790.5586134169,"t":1720098000}
+{"o":0.0000285456,"h":0.0000297941,"l":0.0000281069,"c":0.0000288497,"v":127632.976379844,"t":1720101600}
+{"o":0.0000288497,"h":0.0000361238,"l":0.0000285147,"c":0.0000325704,"v":1053620.7434413182,"t":1720105200}
+{"o":0.0000325704,"h":0.0000341209,"l":0.0000324867,"c":0.0000328321,"v":202832.017591547,"t":1720108800}
+{"o":0.0000328321,"h":0.0000333004,"l":0.0000325305,"c":0.000033166,"v":64737.097940358,"t":1720112400}
+{"o":0.000033166,"h":0.0000345839,"l":0.0000331537,"c":0.0000344934,"v":90571.13569923,"t":1720116000}
+{"o":0.0000344934,"h":0.0000350686,"l":0.0000340083,"c":0.0000348852,"v":28695.164443762,"t":1720119600}
+{"o":0.0000348852,"h":0.0000363339,"l":0.0000340567,"c":0.0000358895,"v":230367.454093528,"t":1720123200}
+{"o":0.0000358895,"h":0.0000419611,"l":0.0000339351,"c":0.0000399882,"v":920730.8524591591,"t":1720126800}
+{"o":0.0000399882,"h":0.0000408476,"l":0.0000377923,"c":0.0000386207,"v":116958.993505197,"t":1720130400}
+{"o":0.0000386207,"h":0.0000401857,"l":0.0000364322,"c":0.0000377631,"v":167216.169910037,"t":1720134000}
+{"o":0.0000377631,"h":0.0000418628,"l":0.0000372064,"c":0.0000395387,"v":271570.908035332,"t":1720137600}
+{"o":0.0000395387,"h":0.0000404741,"l":0.0000385274,"c":0.0000387382,"v":62341.226046483,"t":1720141200}
+{"o":0.0000387382,"h":0.0000408397,"l":0.0000370586,"c":0.0000384053,"v":50004.762820259,"t":1720144800}
+{"o":0.0000384053,"h":0.0000393059,"l":0.0000347577,"c":0.000035034,"v":223498.396666741,"t":1720148400}
+{"o":0.000035034,"h":0.0000357255,"l":0.0000078253,"c":0.0000148671,"v":20323569.7769370675,"t":1720152000}
+{"o":0.0000148671,"h":0.0000221369,"l":0.0000144308,"c":0.0000214796,"v":5289894.1231554458,"t":1720155600}
+{"o":0.0000214796,"h":0.0000219565,"l":0.0000196888,"c":0.0000210594,"v":456324.260947273,"t":1720159200}
+{"o":0.0000210594,"h":0.0000219218,"l":0.0000207397,"c":0.000020833,"v":206382.408319725,"t":1720162800}
+{"o":0.000020833,"h":0.0000250875,"l":0.0000205618,"c":0.0000243035,"v":578197.763347205,"t":1720166400}
+{"o":0.0000243035,"h":0.0000257497,"l":0.0000235941,"c":0.0000246214,"v":144985.969516233,"t":1720170000}
+{"o":0.0000246214,"h":0.0000254842,"l":0.0000238742,"c":0.0000242085,"v":265062.609797943,"t":1720173600}
+{"o":0.0000242085,"h":0.0000257074,"l":0.0000237904,"c":0.0000251729,"v":169158.749863724,"t":1720177200}
+{"o":0.0000251729,"h":0.0000254419,"l":0.0000233035,"c":0.0000240048,"v":138183.598454846,"t":1720180800}
+{"o":0.0000240048,"h":0.0000256658,"l":0.0000231724,"c":0.0000247432,"v":281576.0409517901,"t":1720184400}
+{"o":0.0000247432,"h":0.0000251728,"l":0.0000232268,"c":0.0000235512,"v":307851.802767427,"t":1720188000}
+{"o":0.0000235512,"h":0.0000250464,"l":0.0000231585,"c":0.0000245344,"v":122322.156441632,"t":1720191600}
+{"o":0.0000245344,"h":0.0000324933,"l":0.0000242359,"c":0.0000301934,"v":1180790.1913952529,"t":1720195200}
+{"o":0.0000301934,"h":0.00003295,"l":0.0000299598,"c":0.0000314832,"v":320775.8922943801,"t":1720198800}
+{"o":0.0000314832,"h":0.0000344021,"l":0.0000303251,"c":0.000033986,"v":344843.548763063,"t":1720202400}
+{"o":0.000033986,"h":0.0000347241,"l":0.000029414,"c":0.0000296094,"v":675040.9341616342,"t":1720206000}
+{"o":0.0000296094,"h":0.0000297814,"l":0.0000209046,"c":0.000021024,"v":1954338.0028128778,"t":1720209600}
+{"o":0.000021024,"h":0.000022769,"l":0.0000161938,"c":0.0000185524,"v":2873538.7947859382,"t":1720213200}
+{"o":0.0000185524,"h":0.0000186509,"l":0.0000147736,"c":0.0000161617,"v":1271113.6332428481,"t":1720216800}
+{"o":0.0000161617,"h":0.0000302086,"l":0.0000160749,"c":0.0000301712,"v":2736771.8886803226,"t":1720220400}
+{"o":0.0000301712,"h":0.0000445026,"l":0.0000200427,"c":0.0000273116,"v":10394907.1846525222,"t":1720224000}
+{"o":0.0000273116,"h":0.000027659,"l":0.0000188641,"c":0.0000198975,"v":2143529.7464129096,"t":1720227600}
+{"o":0.0000198975,"h":0.0000221241,"l":0.0000180159,"c":0.0000214438,"v":1287716.1062349023,"t":1720231200}
+{"o":0.0000214438,"h":0.0000220699,"l":0.0000212403,"c":0.0000219207,"v":67646.933591584,"t":1720234800}
+{"o":0.0000219207,"h":0.0000314675,"l":0.0000218436,"c":0.0000287884,"v":1121364.2877158392,"t":1720238400}
+{"o":0.0000287884,"h":0.0000293514,"l":0.0000280262,"c":0.0000288994,"v":153005.480877028,"t":1720242000}
+{"o":0.0000288994,"h":0.000031767,"l":0.0000275447,"c":0.0000314045,"v":385364.087510891,"t":1720245600}
+{"o":0.0000314045,"h":0.0000318218,"l":0.0000255089,"c":0.0000256189,"v":498689.074039315,"t":1720249200}
+{"o":0.0000256189,"h":0.0000265768,"l":0.000024261,"c":0.0000264521,"v":576714.2482587001,"t":1720252800}
+{"o":0.0000264521,"h":0.0000279848,"l":0.0000257678,"c":0.0000259453,"v":314289.344418731,"t":1720256400}
+{"o":0.0000259453,"h":0.0000267786,"l":0.0000258134,"c":0.0000265494,"v":45254.468619077,"t":1720260000}
+{"o":0.0000265494,"h":0.0000269792,"l":0.0000259763,"c":0.0000261785,"v":73223.809887584,"t":1720263600}
+{"o":0.0000261785,"h":0.0000263551,"l":0.0000256344,"c":0.0000257102,"v":48961.010355832,"t":1720267200}
+{"o":0.0000257102,"h":0.0000258772,"l":0.0000251238,"c":0.0000256655,"v":20709.50545896,"t":1720270800}
+{"o":0.0000256655,"h":0.0000261759,"l":0.0000220043,"c":0.0000224117,"v":599194.64949784,"t":1720274400}
+{"o":0.0000224117,"h":0.0000231589,"l":0.0000208448,"c":0.0000208838,"v":574192.531598973,"t":1720278000}
+{"o":0.0000208838,"h":0.0000210364,"l":0.0000189952,"c":0.0000194043,"v":57543.642264122,"t":1720281600}
+{"o":0.0000194043,"h":0.0000198498,"l":0.0000188521,"c":0.0000190357,"v":322682.6535828441,"t":1720285200}
+{"o":0.0000190357,"h":0.0000254836,"l":0.0000176456,"c":0.0000238399,"v":2180645.6664836053,"t":1720288800}
+{"o":0.0000238399,"h":0.0000241093,"l":0.000020924,"c":0.0000230977,"v":1029174.0367503194,"t":1720292400}
+{"o":0.0000230977,"h":0.0000242834,"l":0.0000229459,"c":0.0000233285,"v":190794.686679994,"t":1720296000}
+{"o":0.0000233285,"h":0.0000267734,"l":0.0000230424,"c":0.0000244859,"v":756424.736592307,"t":1720299600}
+{"o":0.0000244859,"h":0.0000246182,"l":0.0000238729,"c":0.0000238971,"v":73587.062159606,"t":1720303200}
+{"o":0.0000238971,"h":0.000024088,"l":0.0000223244,"c":0.0000225002,"v":173631.543315871,"t":1720306800}
+{"o":0.0000225002,"h":0.0000228084,"l":0.0000222329,"c":0.0000225646,"v":3191.333193577,"t":1720310400}
+{"o":0.0000225646,"h":0.0000227308,"l":0.0000216253,"c":0.0000217632,"v":128360.96888858,"t":1720314000}
+{"o":0.0000217632,"h":0.0000217694,"l":0.0000212494,"c":0.00002132,"v":6504.231887192,"t":1720317600}
+{"o":0.00002132,"h":0.0000215762,"l":0.0000213081,"c":0.0000213855,"v":0.0,"t":1720321200}
+{"o":0.0000213855,"h":0.0000219282,"l":0.0000201867,"c":0.0000205779,"v":171173.01392018,"t":1720324800}
+{"o":0.0000205779,"h":0.0000212208,"l":0.0000195608,"c":0.0000207199,"v":640627.145505749,"t":1720328400}
+{"o":0.0000207199,"h":0.0000207852,"l":0.0000205839,"c":0.0000207661,"v":0.0,"t":1720332000}
+{"o":0.0000207661,"h":0.0000210407,"l":0.0000200004,"c":0.0000202009,"v":116402.814387999,"t":1720335600}
+{"o":0.0000202009,"h":0.000020256,"l":0.0000196071,"c":0.0000196401,"v":56788.010909019,"t":1720339200}
+{"o":0.0000196401,"h":0.0000196855,"l":0.0000172363,"c":0.0000181613,"v":790213.860526005,"t":1720342800}
+{"o":0.0000181613,"h":0.0000183391,"l":0.0000174209,"c":0.0000175474,"v":231684.404309523,"t":1720346400}
+{"o":0.0000175474,"h":0.000017761,"l":0.0000174876,"c":0.0000176685,"v":25354.699035877,"t":1720350000}
+{"o":0.0000176685,"h":0.0000178224,"l":0.0000175608,"c":0.0000176987,"v":0.0,"t":1720353600}
+{"o":0.0000176987,"h":0.0000181163,"l":0.0000174063,"c":0.0000177796,"v":25601.990311246,"t":1720357200}
+{"o":0.0000177796,"h":0.0000180306,"l":0.0000175633,"c":0.0000178426,"v":22194.573264911,"t":1720360800}
+{"o":0.0000178426,"h":0.0000179711,"l":0.0000161563,"c":0.0000168291,"v":486628.646327991,"t":1720364400}
+{"o":0.0000168291,"h":0.0000176131,"l":0.0000149283,"c":0.0000174258,"v":1539558.669103568,"t":1720368000}
+{"o":0.0000174258,"h":0.0000183,"l":0.0000172732,"c":0.0000181049,"v":193652.495142316,"t":1720371600}
+{"o":0.0000181049,"h":0.0000184055,"l":0.0000170545,"c":0.0000177475,"v":364291.035119183,"t":1720375200}
+{"o":0.0000177475,"h":0.0000186475,"l":0.0000175532,"c":0.0000185962,"v":166191.505590135,"t":1720378800}
+{"o":0.0000185962,"h":0.0000187578,"l":0.0000184421,"c":0.0000185824,"v":5520.980983804,"t":1720382400}
+{"o":0.0000185824,"h":0.0000191065,"l":0.000017776,"c":0.0000183548,"v":147581.032399952,"t":1720386000}
+{"o":0.0000183548,"h":0.0000186035,"l":0.0000180877,"c":0.0000183733,"v":5000.0,"t":1720389600}
+{"o":0.0000183733,"h":0.0000188117,"l":0.0000182771,"c":0.0000186515,"v":17771.43848615,"t":1720393200}
+{"o":0.0000186515,"h":0.0000190652,"l":0.0000184582,"c":0.0000190131,"v":0.0,"t":1720396800}
+{"o":0.0000190131,"h":0.0000196165,"l":0.0000182017,"c":0.0000182251,"v":30125.712476641,"t":1720400400}
+{"o":0.0000182251,"h":0.0000183816,"l":0.0000178728,"c":0.0000180429,"v":0.0,"t":1720404000}
+{"o":0.0000180429,"h":0.0000184852,"l":0.0000178925,"c":0.0000183182,"v":28146.850836532,"t":1720407600}
+{"o":0.0000183182,"h":0.0000188398,"l":0.0000179432,"c":0.0000183943,"v":6704.231887192,"t":1720411200}
+{"o":0.0000183943,"h":0.0000186544,"l":0.0000182721,"c":0.0000185245,"v":40632.689502955,"t":1720414800}
+{"o":0.0000185245,"h":0.000019548,"l":0.0000183992,"c":0.0000194675,"v":239491.479215052,"t":1720418400}
+{"o":0.0000194675,"h":0.0000200345,"l":0.0000194184,"c":0.000019876,"v":55222.598566796,"t":1720422000}
+{"o":0.000019876,"h":0.000020913,"l":0.0000187547,"c":0.0000197018,"v":50000.0,"t":1720425600}
+{"o":0.0000197018,"h":0.000019919,"l":0.000019199,"c":0.0000194846,"v":30205.76362308,"t":1720429200}
+{"o":0.0000194846,"h":0.0000197328,"l":0.0000180596,"c":0.0000183858,"v":298637.175718473,"t":1720432800}
+{"o":0.0000183858,"h":0.0000183969,"l":0.0000172801,"c":0.0000174277,"v":175893.579841411,"t":1720436400}
+{"o":0.0000174277,"h":0.0000175795,"l":0.0000169968,"c":0.0000171735,"v":583.222225065,"t":1720440000}
+{"o":0.0000171735,"h":0.0000175078,"l":0.0000167667,"c":0.0000173829,"v":270608.753713607,"t":1720443600}
+{"o":0.0000173829,"h":0.0000187987,"l":0.0000172782,"c":0.0000178251,"v":176624.723991976,"t":1720447200}
+{"o":0.0000178251,"h":0.0000180366,"l":0.000016615,"c":0.0000169618,"v":161037.342731023,"t":1720450800}
+{"o":0.0000169618,"h":0.0000172835,"l":0.000009328,"c":0.0000133071,"v":9666574.6687036511,"t":1720454400}
+{"o":0.0000133071,"h":0.0000144656,"l":0.0000131439,"c":0.0000142728,"v":1203737.895700787,"t":1720458000}
+{"o":0.0000142728,"h":0.0000169497,"l":0.0000130611,"c":0.0000138585,"v":2040714.267583044,"t":1720461600}
+{"o":0.0000138585,"h":0.0000152634,"l":0.0000137907,"c":0.0000151379,"v":486803.3559749631,"t":1720465200}
+{"o":0.0000151379,"h":0.0000156086,"l":0.0000149168,"c":0.00001541,"v":40661.939193741,"t":1720468800}
+{"o":0.00001541,"h":0.0000154333,"l":0.0000141294,"c":0.0000146286,"v":304176.061092957,"t":1720472400}
+{"o":0.0000146286,"h":0.0000146777,"l":0.0000144496,"c":0.000014528,"v":69575.64241354,"t":1720476000}
+{"o":0.000014528,"h":0.0000147202,"l":0.0000141738,"c":0.0000142631,"v":35007.991988331,"t":1720479600}
+{"o":0.0000142631,"h":0.0000145049,"l":0.0000108712,"c":0.0000122488,"v":1845757.9232202172,"t":1720483200}
+{"o":0.0000122488,"h":0.0000124536,"l":0.0000098211,"c":0.000010472,"v":970667.6171068131,"t":1720486800}
+{"o":0.000010472,"h":0.0000107348,"l":0.0000102688,"c":0.00001048,"v":45901.033900673,"t":1720490400}
+{"o":0.00001048,"h":0.000011044,"l":0.0000104124,"c":0.0000104785,"v":196807.710603561,"t":1720494000}
+{"o":0.0000104785,"h":0.000011307,"l":0.0000103875,"c":0.0000112505,"v":310245.2128586959,"t":1720497600}
+{"o":0.0000112505,"h":0.0000112756,"l":0.0000108428,"c":0.0000108485,"v":146354.904653036,"t":1720501200}
+{"o":0.0000108485,"h":0.0000110256,"l":0.0000107089,"c":0.0000108833,"v":46024.768080487,"t":1720504800}
+{"o":0.0000108833,"h":0.0000110293,"l":0.0000108351,"c":0.0000109973,"v":7129.631259997,"t":1720508400}
+{"o":0.0000109973,"h":0.000011046,"l":0.0000108384,"c":0.0000109636,"v":0.0,"t":1720512000}
+{"o":0.0000109636,"h":0.0000110326,"l":0.0000107058,"c":0.000010816,"v":85134.241297921,"t":1720515600}
+{"o":0.000010816,"h":0.0000108892,"l":0.0000107881,"c":0.0000108435,"v":0.0,"t":1720519200}
+{"o":0.0000108435,"h":0.0000109303,"l":0.0000107912,"c":0.0000108027,"v":0.0,"t":1720522800}
+{"o":0.0000108027,"h":0.0000108874,"l":0.0000106268,"c":0.0000107241,"v":5000.0,"t":1720526400}
+{"o":0.0000107241,"h":0.0000116452,"l":0.0000106862,"c":0.0000115673,"v":307464.156771025,"t":1720530000}
+{"o":0.0000115673,"h":0.0000118632,"l":0.0000113821,"c":0.0000118597,"v":607.646305561,"t":1720533600}
+{"o":0.0000118597,"h":0.0000119012,"l":0.0000114738,"c":0.0000115806,"v":57747.335339313,"t":1720537200}
+{"o":0.0000115806,"h":0.0000120835,"l":0.000011411,"c":0.0000118696,"v":72100.419796289,"t":1720540800}
+{"o":0.0000118696,"h":0.0000120091,"l":0.0000112771,"c":0.0000114055,"v":212888.252473293,"t":1720544400}
+{"o":0.0000114055,"h":0.0000114396,"l":0.0000112566,"c":0.0000113107,"v":1203.545668045,"t":1720548000}
+{"o":0.0000113107,"h":0.0000115132,"l":0.0000113044,"c":0.0000114781,"v":19493.135905514,"t":1720551600}
+{"o":0.0000114781,"h":0.0000115242,"l":0.0000113602,"c":0.0000114323,"v":5000.0,"t":1720555200}
+{"o":0.0000114323,"h":0.0000115782,"l":0.000011314,"c":0.0000115658,"v":32810.084296178,"t":1720558800}
+{"o":0.0000115658,"h":0.0000116562,"l":0.0000107088,"c":0.0000107946,"v":252720.786837467,"t":1720562400}
+{"o":0.0000107946,"h":0.0000108206,"l":0.0000106067,"c":0.0000106521,"v":67950.534196547,"t":1720566000}
+{"o":0.0000106521,"h":0.0000153483,"l":0.0000101703,"c":0.0000103405,"v":3102321.5872610523,"t":1720569600}
+{"o":0.0000103405,"h":0.0000103801,"l":0.0000102241,"c":0.0000102601,"v":0.0,"t":1720573200}
+{"o":0.0000102601,"h":0.0000104994,"l":0.0000101321,"c":0.0000103853,"v":153127.800907664,"t":1720576800}
+{"o":0.0000103853,"h":0.0000104246,"l":0.0000103236,"c":0.0000103313,"v":0.0,"t":1720580400}
+{"o":0.0000103313,"h":0.0000103315,"l":0.0000100537,"c":0.0000100808,"v":0.0,"t":1720584000}
+{"o":0.0000100808,"h":0.0000102493,"l":0.000009951,"c":0.0000100927,"v":197362.628003817,"t":1720587600}
+{"o":0.0000100927,"h":0.0000101752,"l":0.0000100262,"c":0.0000100754,"v":5816.977234289,"t":1720591200}
+{"o":0.0000100754,"h":0.0000108572,"l":0.000010068,"c":0.0000107866,"v":463546.585117063,"t":1720594800}
+{"o":0.0000107866,"h":0.0000108489,"l":0.0000107601,"c":0.0000108,"v":0.0,"t":1720598400}
+{"o":0.0000108,"h":0.0000114297,"l":0.0000107993,"c":0.0000113761,"v":97087.480714525,"t":1720602000}
+{"o":0.0000113761,"h":0.0000121508,"l":0.0000112868,"c":0.0000117671,"v":497253.082516741,"t":1720605600}
+{"o":0.0000117671,"h":0.0000119011,"l":0.0000117616,"c":0.0000118608,"v":551.088970803,"t":1720609200}
+{"o":0.0000118608,"h":0.0000122115,"l":0.0000118265,"c":0.0000120832,"v":76085.118423145,"t":1720612800}
+{"o":0.0000120832,"h":0.0000121594,"l":0.0000118691,"c":0.0000119601,"v":4986.178973641,"t":1720616400}
+{"o":0.0000119601,"h":0.0000134984,"l":0.0000119081,"c":0.0000134069,"v":546973.488296077,"t":1720620000}
+{"o":0.0000134069,"h":0.0000143428,"l":0.0000133169,"c":0.0000142253,"v":488298.164489006,"t":1720623600}
+{"o":0.0000142253,"h":0.0000173099,"l":0.0000140794,"c":0.000017083,"v":836061.1305717359,"t":1720627200}
+{"o":0.000017083,"h":0.0000171893,"l":0.0000148531,"c":0.0000148732,"v":425470.1145441171,"t":1720630800}
+{"o":0.0000148732,"h":0.0000149461,"l":0.0000146865,"c":0.000014913,"v":41160.068537979,"t":1720634400}
+{"o":0.000014913,"h":0.0000150054,"l":0.0000148567,"c":0.0000149279,"v":13277.116372752,"t":1720638000}
+{"o":0.0000149279,"h":0.0000149864,"l":0.0000148777,"c":0.0000149498,"v":0.0,"t":1720641600}
+{"o":0.0000149498,"h":0.0000150171,"l":0.0000138168,"c":0.0000138242,"v":370952.578168762,"t":1720645200}
+{"o":0.0000138242,"h":0.0000144152,"l":0.0000136076,"c":0.000014368,"v":431868.923797862,"t":1720648800}
+{"o":0.000014368,"h":0.0000155644,"l":0.0000142803,"c":0.0000152855,"v":106498.46535549,"t":1720652400}
+{"o":0.0000152855,"h":0.0000199793,"l":0.0000152855,"c":0.0000197489,"v":1589921.3114805107,"t":1720656000}
+{"o":0.0000197489,"h":0.0000239715,"l":0.0000193637,"c":0.0000233607,"v":1223242.9092093438,"t":1720659600}
+{"o":0.0000233607,"h":0.0000239968,"l":0.0000232931,"c":0.00002381,"v":146772.38013622,"t":1720663200}
+{"o":0.00002381,"h":0.0000242428,"l":0.0000201639,"c":0.0000225015,"v":695450.2297686611,"t":1720666800}
+{"o":0.0000225015,"h":0.0000240312,"l":0.0000214433,"c":0.0000237744,"v":773877.4559646992,"t":1720670400}
+{"o":0.0000237744,"h":0.0000239359,"l":0.0000236464,"c":0.0000236824,"v":34861.637275053,"t":1720674000}
+{"o":0.0000236824,"h":0.0000237356,"l":0.0000218412,"c":0.0000218927,"v":209803.626798652,"t":1720677600}
+{"o":0.0000218927,"h":0.000021944,"l":0.0000190926,"c":0.0000191549,"v":388564.146706267,"t":1720681200}
+{"o":0.0000191549,"h":0.0000197181,"l":0.0000189947,"c":0.0000196644,"v":137100.243854237,"t":1720684800}
+{"o":0.0000196644,"h":0.0000247399,"l":0.0000195968,"c":0.0000240807,"v":676673.7186635729,"t":1720688400}
+{"o":0.0000240807,"h":0.000026489,"l":0.0000240086,"c":0.0000263243,"v":276567.53968859,"t":1720692000}
+{"o":0.0000263243,"h":0.0000266708,"l":0.0000234519,"c":0.0000238376,"v":317085.20631907,"t":1720695600}
+{"o":0.0000238376,"h":0.00002406,"l":0.0000234722,"c":0.000023949,"v":17226.335595203,"t":1720699200}
+{"o":0.000023949,"h":0.0000242631,"l":0.0000209358,"c":0.0000219344,"v":506248.4631874721,"t":1720702800}
+{"o":0.0000219344,"h":0.0000223012,"l":0.0000207357,"c":0.0000210039,"v":228721.166371372,"t":1720706400}
+{"o":0.0000210039,"h":0.0000224199,"l":0.0000204326,"c":0.0000222494,"v":402270.395515276,"t":1720710000}
+{"o":0.0000222494,"h":0.0000329061,"l":0.0000221527,"c":0.0000322285,"v":2857257.7391513665,"t":1720713600}
+{"o":0.0000322285,"h":0.0000334429,"l":0.0000269152,"c":0.0000321516,"v":1164909.2577946149,"t":1720717200}
+{"o":0.0000321516,"h":0.0000346698,"l":0.0000203023,"c":0.0000205208,"v":2547628.9399351333,"t":1720720800}
+{"o":0.0000205208,"h":0.0000251941,"l":0.0000205003,"c":0.0000223923,"v":1133558.453080016,"t":1720724400}
+{"o":0.0000223923,"h":0.0000250307,"l":0.0000218276,"c":0.0000247876,"v":694407.6709514711,"t":1720728000}
+{"o":0.0000247876,"h":0.0000258639,"l":0.0000211439,"c":0.0000237045,"v":1158600.8844979641,"t":1720731600}
+{"o":0.0000237045,"h":0.0000313558,"l":0.000023547,"c":0.0000298844,"v":2695996.7998725204,"t":1720735200}
+{"o":0.0000298844,"h":0.0000312214,"l":0.0000239019,"c":0.0000244315,"v":1797207.7148550074,"t":1720738800}
+{"o":0.0000244315,"h":0.0000337339,"l":0.0000241781,"c":0.0000301754,"v":1391050.2232153255,"t":1720742400}
+{"o":0.0000301754,"h":0.0000306639,"l":0.0000235218,"c":0.0000255387,"v":1403909.9893188488,"t":1720746000}
+{"o":0.0000255387,"h":0.0000275393,"l":0.0000251889,"c":0.0000263121,"v":576136.8614978021,"t":1720749600}
+{"o":0.0000263121,"h":0.0000266866,"l":0.0000228522,"c":0.0000234394,"v":431354.51467259,"t":1720753200}
+{"o":0.0000234394,"h":0.0000244707,"l":0.0000230027,"c":0.0000231277,"v":332055.408454761,"t":1720756800}
+{"o":0.0000231277,"h":0.0000253227,"l":0.0000223211,"c":0.0000252278,"v":580483.1802843701,"t":1720760400}
+{"o":0.0000252278,"h":0.000029584,"l":0.0000249283,"c":0.0000290025,"v":129513.251346853,"t":1720764000}
+{"o":0.0000290025,"h":0.0000294452,"l":0.000028558,"c":0.0000288236,"v":44098.526397058,"t":1720767600}
+{"o":0.0000288236,"h":0.0000296288,"l":0.0000285603,"c":0.0000294488,"v":103677.138989751,"t":1720771200}
+{"o":0.0000294488,"h":0.0000297811,"l":0.0000261303,"c":0.0000266643,"v":397090.933299564,"t":1720774800}
+{"o":0.0000266643,"h":0.0000310026,"l":0.0000249483,"c":0.000026876,"v":1263380.519537589,"t":1720778400}
+{"o":0.000026876,"h":0.0000269482,"l":0.000026608,"c":0.0000266472,"v":37567.591224175,"t":1720782000}
+{"o":0.0000266472,"h":0.0000279286,"l":0.0000260519,"c":0.0000276612,"v":212583.762174503,"t":1720785600}
+{"o":0.0000276612,"h":0.0000276911,"l":0.0000261484,"c":0.0000262466,"v":153276.321018181,"t":1720789200}
+{"o":0.0000262466,"h":0.0000264447,"l":0.0000258943,"c":0.0000261346,"v":29049.922220625,"t":1720792800}
+{"o":0.0000261346,"h":0.000029994,"l":0.000025852,"c":0.0000297794,"v":496527.4721884209,"t":1720796400}
+{"o":0.0000297794,"h":0.0000344596,"l":0.0000293335,"c":0.0000343055,"v":509077.803128781,"t":1720800000}
+{"o":0.0000343055,"h":0.0000346946,"l":0.0000295294,"c":0.0000296422,"v":404753.3361544031,"t":1720803600}
+{"o":0.0000296422,"h":0.0000299801,"l":0.0000260246,"c":0.0000263304,"v":418737.21647848,"t":1720807200}
+{"o":0.0000263304,"h":0.0000320221,"l":0.0000262884,"c":0.0000314408,"v":1479054.6516030279,"t":1720810800}
+{"o":0.0000314408,"h":0.0000332881,"l":0.0000301749,"c":0.0000303017,"v":738279.3884903039,"t":1720814400}
+{"o":0.0000303017,"h":0.000032786,"l":0.0000264075,"c":0.0000266755,"v":857088.5001659679,"t":1720818000}
+{"o":0.0000266755,"h":0.0000267209,"l":0.0000207116,"c":0.0000215654,"v":3787835.2596983649,"t":1720821600}
+{"o":0.0000215654,"h":0.0000244289,"l":0.0000193121,"c":0.0000237841,"v":3276473.1131139318,"t":1720825200}
+{"o":0.0000237841,"h":0.000023919,"l":0.0000224193,"c":0.0000224929,"v":362515.632871571,"t":1720828800}
+{"o":0.0000224929,"h":0.0000226315,"l":0.0000221783,"c":0.0000225813,"v":118548.321121209,"t":1720832400}
+{"o":0.0000225813,"h":0.0000228931,"l":0.0000225647,"c":0.0000227695,"v":20756.99263065,"t":1720836000}
+{"o":0.0000227695,"h":0.0000229235,"l":0.0000227261,"c":0.0000228401,"v":3998.712890634,"t":1720839600}
+{"o":0.0000228401,"h":0.0000229602,"l":0.0000223392,"c":0.0000226152,"v":82173.05232962,"t":1720843200}
+{"o":0.0000226152,"h":0.0000226511,"l":0.0000224225,"c":0.0000224225,"v":11876.828577747,"t":1720846800}
+{"o":0.0000224225,"h":0.0000224988,"l":0.0000223753,"c":0.0000224652,"v":0.0,"t":1720850400}
+{"o":0.0000224652,"h":0.0000227156,"l":0.0000223907,"c":0.0000226029,"v":436.471002045,"t":1720854000}
+{"o":0.0000226029,"h":0.000022739,"l":0.0000225583,"c":0.000022726,"v":0.0,"t":1720857600}
+{"o":0.000022726,"h":0.0000227492,"l":0.0000217473,"c":0.0000217548,"v":79563.613920342,"t":1720861200}
+{"o":0.0000217548,"h":0.0000219675,"l":0.000016626,"c":0.0000212744,"v":3152602.7639651494,"t":1720864800}
+{"o":0.0000212744,"h":0.0000213399,"l":0.0000191991,"c":0.0000202295,"v":794366.3216972569,"t":1720868400}
+{"o":0.0000202295,"h":0.0000202883,"l":0.0000194501,"c":0.0000194948,"v":197550.256436864,"t":1720872000}
+{"o":0.0000194948,"h":0.0000195731,"l":0.0000180001,"c":0.0000182287,"v":225755.205218994,"t":1720875600}
+{"o":0.0000182287,"h":0.0000184531,"l":0.000016335,"c":0.0000183602,"v":878556.6010879291,"t":1720879200}
+{"o":0.0000183602,"h":0.0000217429,"l":0.0000175617,"c":0.0000213733,"v":1334565.6122627293,"t":1720882800}
+{"o":0.0000213733,"h":0.0000215427,"l":0.000020339,"c":0.0000205122,"v":118173.628272909,"t":1720886400}
+{"o":0.0000205122,"h":0.000021465,"l":0.0000204795,"c":0.0000214112,"v":129015.545969861,"t":1720890000}
+{"o":0.0000214112,"h":0.0000216483,"l":0.0000196567,"c":0.0000197298,"v":276397.229525404,"t":1720893600}
+{"o":0.0000197298,"h":0.0000197342,"l":0.0000180334,"c":0.0000180524,"v":684862.577116759,"t":1720897200}
+{"o":0.0000180524,"h":0.0000183918,"l":0.0000166233,"c":0.0000166708,"v":383408.6032585001,"t":1720900800}
+{"o":0.0000166708,"h":0.0000167161,"l":0.0000159873,"c":0.0000159874,"v":139553.04609054,"t":1720904400}
+{"o":0.0000159874,"h":0.000016181,"l":0.0000136847,"c":0.0000136918,"v":984807.777932302,"t":1720908000}
+{"o":0.0000136918,"h":0.0000143316,"l":0.0000128197,"c":0.0000129799,"v":657433.771334134,"t":1720911600}
+{"o":0.0000129799,"h":0.0000178752,"l":0.0000125328,"c":0.0000174719,"v":1881626.265379627,"t":1720915200}
+{"o":0.0000174719,"h":0.0000177577,"l":0.0000164502,"c":0.0000168653,"v":277446.947521593,"t":1720918800}
+{"o":0.0000168653,"h":0.000017074,"l":0.0000130364,"c":0.0000132476,"v":817073.141237861,"t":1720922400}
+{"o":0.0000132476,"h":0.000013253,"l":0.0000130358,"c":0.0000130922,"v":46205.216126624,"t":1720926000}
+{"o":0.0000130922,"h":0.0000147014,"l":0.0000128905,"c":0.0000144111,"v":409138.2136117701,"t":1720929600}
+{"o":0.0000144111,"h":0.0000145429,"l":0.0000143065,"c":0.0000143948,"v":43068.795234825,"t":1720933200}
+{"o":0.0000143948,"h":0.0000145373,"l":0.0000136395,"c":0.0000137752,"v":224284.887435733,"t":1720936800}
+{"o":0.0000137752,"h":0.0000137933,"l":0.0000134156,"c":0.000013518,"v":4357.489778199,"t":1720940400}
+{"o":0.000013518,"h":0.0000166628,"l":0.0000134412,"c":0.0000164104,"v":744312.5478198871,"t":1720944000}
+{"o":0.0000164104,"h":0.0000169688,"l":0.0000159966,"c":0.0000167919,"v":300103.22359059,"t":1720947600}
+{"o":0.0000167919,"h":0.0000186493,"l":0.0000156497,"c":0.0000178214,"v":976171.3344424831,"t":1720951200}
+{"o":0.0000178214,"h":0.0000178636,"l":0.0000165214,"c":0.0000166085,"v":227464.768716879,"t":1720954800}
+{"o":0.0000166085,"h":0.0000167451,"l":0.0000163907,"c":0.0000165124,"v":20000.0,"t":1720958400}
+{"o":0.0000165124,"h":0.0000165173,"l":0.000015635,"c":0.0000156755,"v":152075.530342463,"t":1720962000}
+{"o":0.0000156755,"h":0.0000159375,"l":0.0000146785,"c":0.0000157722,"v":653519.744371195,"t":1720965600}
+{"o":0.0000157722,"h":0.0000183193,"l":0.0000156542,"c":0.0000171551,"v":802994.273294918,"t":1720969200}
+{"o":0.0000171551,"h":0.0000172497,"l":0.0000158229,"c":0.0000158741,"v":413057.47619081,"t":1720972800}
+{"o":0.0000158741,"h":0.0000159596,"l":0.0000149221,"c":0.0000149733,"v":26199.952076518,"t":1720976400}
+{"o":0.0000149733,"h":0.000015093,"l":0.0000149619,"c":0.0000150628,"v":39794.63964066,"t":1720980000}
+{"o":0.0000150628,"h":0.0000151085,"l":0.0000150297,"c":0.0000150342,"v":12000.0,"t":1720983600}
+{"o":0.0000150342,"h":0.0000151616,"l":0.0000149244,"c":0.0000151062,"v":132.324735318,"t":1720987200}
+{"o":0.0000151062,"h":0.0000154505,"l":0.0000135462,"c":0.0000135554,"v":642818.866313596,"t":1720990800}
+{"o":0.0000135554,"h":0.000013696,"l":0.0000116604,"c":0.0000120875,"v":581436.9922717849,"t":1720994400}
+{"o":0.0000120875,"h":0.0000141696,"l":0.0000119777,"c":0.0000141105,"v":560858.798889037,"t":1720998000}
+{"o":0.0000141105,"h":0.000014172,"l":0.0000130134,"c":0.0000130551,"v":238527.012726131,"t":1721001600}
+{"o":0.0000130551,"h":0.0000131004,"l":0.0000114607,"c":0.0000122129,"v":857451.793348106,"t":1721005200}
+{"o":0.0000122129,"h":0.0000122397,"l":0.000012086,"c":0.0000120996,"v":515.065282085,"t":1721008800}
+{"o":0.0000120996,"h":0.0000121872,"l":0.0000070675,"c":0.0000088028,"v":7456503.2572545726,"t":1721012400}
+{"o":0.0000088028,"h":0.000010617,"l":0.0000086944,"c":0.0000099473,"v":1118412.0805934812,"t":1721016000}
+{"o":0.0000099473,"h":0.0000099777,"l":0.0000092428,"c":0.0000092569,"v":503723.79535461,"t":1721019600}
+{"o":0.0000092569,"h":0.0000092729,"l":0.0000091475,"c":0.0000091895,"v":0.0,"t":1721023200}
+{"o":0.0000091895,"h":0.000009194,"l":0.0000081824,"c":0.0000082275,"v":497589.43827904,"t":1721026800}
+{"o":0.0000082275,"h":0.0000090487,"l":0.0000081842,"c":0.0000090354,"v":613709.236850027,"t":1721030400}
+{"o":0.0000090354,"h":0.0000093948,"l":0.0000090099,"c":0.0000093788,"v":262544.258898144,"t":1721034000}
+{"o":0.0000093788,"h":0.0000094376,"l":0.0000093581,"c":0.0000094323,"v":0.0,"t":1721037600}
+{"o":0.0000094323,"h":0.0000095943,"l":0.0000091783,"c":0.0000095558,"v":260507.299229015,"t":1721041200}
+{"o":0.0000000566,"h":0.000008335,"l":0.0000000564,"c":0.000000118,"v":956128447.7736480236,"t":1716832800}
+{"o":0.000000118,"h":0.0000001387,"l":0.0000001098,"c":0.0000001113,"v":18893572.0114560053,"t":1716836400}
+{"o":0.0000001113,"h":0.0000001115,"l":0.0000001085,"c":0.0000001101,"v":188327.396621531,"t":1716840000}
+{"o":0.0000001101,"h":0.0000001108,"l":0.0000001087,"c":0.0000001091,"v":467602.217361231,"t":1716843600}
+{"o":0.0000001091,"h":0.0000001093,"l":0.0000001081,"c":0.0000001087,"v":0.0,"t":1716847200}
+{"o":0.0000001087,"h":0.00000011,"l":0.000000104,"c":0.0000001047,"v":1240179.205625206,"t":1716850800}
+{"o":0.0000001047,"h":0.0000001052,"l":0.0000001042,"c":0.0000001049,"v":0.0,"t":1716854400}
+{"o":0.0000001049,"h":0.0000001061,"l":0.0000001024,"c":0.0000001047,"v":183751.577032437,"t":1716858000}
+{"o":0.0000001047,"h":0.0000001056,"l":0.000000104,"c":0.0000001043,"v":0.0,"t":1716861600}
+{"o":0.0000001043,"h":0.000000106,"l":0.0000001041,"c":0.0000001053,"v":0.0,"t":1716865200}
+{"o":0.0000001053,"h":0.0000001067,"l":0.0000001023,"c":0.0000001035,"v":55861.961722711,"t":1716868800}
+{"o":0.0000001035,"h":0.0000001038,"l":0.0000001027,"c":0.0000001028,"v":0.0,"t":1716872400}
+{"o":0.0000001028,"h":0.0000001033,"l":0.0000001025,"c":0.0000001029,"v":0.0,"t":1716876000}
+{"o":0.0000001029,"h":0.0000001037,"l":0.0000001027,"c":0.0000001034,"v":163607.668234301,"t":1716879600}
+{"o":0.0000001034,"h":0.0000001042,"l":0.0000001022,"c":0.0000001031,"v":87924.950913063,"t":1716883200}
+{"o":0.0000001031,"h":0.0000001035,"l":0.0000001027,"c":0.000000103,"v":4827.92453911,"t":1716886800}
+{"o":0.000000103,"h":0.0000001034,"l":0.0000001015,"c":0.0000001023,"v":81031.571971633,"t":1716890400}
+{"o":0.0000001023,"h":0.0000001029,"l":0.000000102,"c":0.0000001021,"v":0.0,"t":1716894000}
+{"o":0.0000001021,"h":0.0000001024,"l":0.0000001009,"c":0.0000001013,"v":326.678949054,"t":1716897600}
+{"o":0.0000001013,"h":0.0000001024,"l":0.0000000687,"c":0.0000000701,"v":16340312.3167885169,"t":1716901200}
+{"o":0.0000000701,"h":0.0000000711,"l":0.0000000647,"c":0.000000066,"v":1314393.2553123501,"t":1716904800}
+{"o":0.000000066,"h":0.0000000669,"l":0.0000000648,"c":0.0000000651,"v":144313.020011235,"t":1716908400}
+{"o":0.0000000651,"h":0.0000000728,"l":0.0000000649,"c":0.0000000718,"v":5211876.7051516613,"t":1716912000}
+{"o":0.0000000718,"h":0.000000072,"l":0.0000000709,"c":0.0000000713,"v":711589.58419589,"t":1716915600}
+{"o":0.0000000713,"h":0.0000000716,"l":0.0000000708,"c":0.000000071,"v":0.0,"t":1716919200}
+{"o":0.000000071,"h":0.000000071,"l":0.0000000697,"c":0.0000000698,"v":0.0,"t":1716922800}
+{"o":0.0000000698,"h":0.0000000708,"l":0.0000000697,"c":0.0000000706,"v":58678.630524593,"t":1716926400}
+{"o":0.0000000706,"h":0.0000000709,"l":0.0000000698,"c":0.0000000702,"v":318863.441215126,"t":1716930000}
+{"o":0.0000000702,"h":0.0000000702,"l":0.0000000698,"c":0.0000000702,"v":0.0,"t":1716933600}
+{"o":0.0000000702,"h":0.0000000705,"l":0.0000000658,"c":0.000000066,"v":4771843.8420164343,"t":1716937200}
+{"o":0.000000066,"h":0.0000000663,"l":0.0000000659,"c":0.0000000661,"v":0.0,"t":1716940800}
+{"o":0.0000000661,"h":0.0000000665,"l":0.000000066,"c":0.0000000663,"v":0.0,"t":1716944400}
+{"o":0.0000000663,"h":0.0000000663,"l":0.0000000656,"c":0.0000000657,"v":0.0,"t":1716948000}
+{"o":0.0000000657,"h":0.0000000657,"l":0.0000000646,"c":0.0000000647,"v":0.0,"t":1716951600}
+{"o":0.0000000647,"h":0.0000000649,"l":0.0000000644,"c":0.0000000647,"v":0.0,"t":1716955200}
+{"o":0.0000000647,"h":0.000000065,"l":0.0000000647,"c":0.0000000648,"v":0.0,"t":1716958800}
+{"o":0.0000000648,"h":0.0000000649,"l":0.0000000641,"c":0.0000000644,"v":0.0,"t":1716962400}
+{"o":0.0000000644,"h":0.0000000652,"l":0.0000000643,"c":0.0000000652,"v":0.0,"t":1716966000}
+{"o":0.0000000652,"h":0.0000000662,"l":0.0000000651,"c":0.0000000659,"v":0.0,"t":1716969600}
+{"o":0.0000000659,"h":0.0000000665,"l":0.0000000657,"c":0.000000066,"v":0.0,"t":1716973200}
+{"o":0.000000066,"h":0.0000000661,"l":0.0000000655,"c":0.0000000655,"v":0.0,"t":1716976800}
+{"o":0.0000000655,"h":0.0000000662,"l":0.0000000654,"c":0.0000000662,"v":0.0,"t":1716980400}
+{"o":0.0000000662,"h":0.0000000666,"l":0.0000000658,"c":0.000000066,"v":0.0,"t":1716984000}
+{"o":0.000000066,"h":0.0000000664,"l":0.0000000621,"c":0.0000000625,"v":348430.97645722,"t":1716987600}
+{"o":0.0000000625,"h":0.0000000697,"l":0.0000000622,"c":0.0000000685,"v":8000000.0,"t":1716991200}
+{"o":0.0000000685,"h":0.0000000747,"l":0.0000000683,"c":0.0000000746,"v":655829.729379974,"t":1716994800}
+{"o":0.0000000746,"h":0.000000075,"l":0.0000000732,"c":0.0000000734,"v":0.0,"t":1716998400}
+{"o":0.0000000734,"h":0.0000000869,"l":0.0000000733,"c":0.0000000863,"v":6657007.7220207322,"t":1717002000}
+{"o":0.0000000863,"h":0.0000000872,"l":0.000000086,"c":0.0000000867,"v":0.0,"t":1717005600}
+{"o":0.0000000867,"h":0.0000000869,"l":0.0000000858,"c":0.0000000868,"v":0.0,"t":1717009200}
+{"o":0.0000000868,"h":0.0000000872,"l":0.0000000866,"c":0.000000087,"v":0.0,"t":1717012800}
+{"o":0.000000087,"h":0.0000000876,"l":0.0000000866,"c":0.0000000868,"v":0.0,"t":1717016400}
+{"o":0.0000000868,"h":0.0000000872,"l":0.0000000865,"c":0.0000000867,"v":0.0,"t":1717020000}
+{"o":0.0000000867,"h":0.0000000875,"l":0.0000000847,"c":0.0000000855,"v":56057.97547373,"t":1717023600}
+{"o":0.0000000855,"h":0.0000000856,"l":0.0000000849,"c":0.0000000855,"v":0.0,"t":1717027200}
+{"o":0.0000000855,"h":0.0000000857,"l":0.0000000853,"c":0.0000000854,"v":0.0,"t":1717030800}
+{"o":0.0000000854,"h":0.0000000854,"l":0.0000000841,"c":0.0000000846,"v":0.0,"t":1717034400}
+{"o":0.0000000846,"h":0.0000000849,"l":0.0000000844,"c":0.0000000846,"v":0.0,"t":1717038000}
+{"o":0.0000000846,"h":0.0000000849,"l":0.0000000842,"c":0.0000000846,"v":0.0,"t":1717041600}
+{"o":0.0000000846,"h":0.0000000866,"l":0.0000000846,"c":0.0000000864,"v":577676.797547315,"t":1717045200}
+{"o":0.0000000864,"h":0.0000000895,"l":0.0000000864,"c":0.0000000895,"v":906065.644811337,"t":1717048800}
+{"o":0.0000000895,"h":0.0000000905,"l":0.0000000892,"c":0.0000000901,"v":0.0,"t":1717052400}
+{"o":0.0000000901,"h":0.0000000989,"l":0.0000000897,"c":0.0000000977,"v":3724054.572561413,"t":1717056000}
+{"o":0.0000000977,"h":0.0000000982,"l":0.0000000975,"c":0.0000000975,"v":0.0,"t":1717059600}
+{"o":0.0000000975,"h":0.000000098,"l":0.0000000968,"c":0.000000097,"v":0.0,"t":1717063200}
+{"o":0.000000097,"h":0.0000000974,"l":0.0000000967,"c":0.0000000973,"v":0.0,"t":1717066800}
+{"o":0.0000000973,"h":0.0000000974,"l":0.0000000964,"c":0.0000000965,"v":0.0,"t":1717070400}
+{"o":0.0000000965,"h":0.0000000968,"l":0.0000000958,"c":0.0000000962,"v":0.0,"t":1717074000}
+{"o":0.0000000962,"h":0.0000000962,"l":0.0000000953,"c":0.0000000962,"v":0.0,"t":1717077600}
+{"o":0.0000000962,"h":0.0000000966,"l":0.0000000957,"c":0.000000096,"v":0.0,"t":1717081200}
+{"o":0.000000096,"h":0.0000000961,"l":0.0000000952,"c":0.0000000952,"v":0.0,"t":1717084800}
+{"o":0.0000000952,"h":0.0000000955,"l":0.0000000937,"c":0.0000000943,"v":0.0,"t":1717088400}
+{"o":0.0000000943,"h":0.0000000949,"l":0.0000000941,"c":0.0000000947,"v":0.0,"t":1717092000}
+{"o":0.0000000947,"h":0.0000000963,"l":0.0000000946,"c":0.000000096,"v":0.0,"t":1717095600}
+{"o":0.000000096,"h":0.0000000973,"l":0.000000096,"c":0.0000000966,"v":0.0,"t":1717099200}
+{"o":0.0000000966,"h":0.0000001031,"l":0.0000000966,"c":0.0000001025,"v":2289293.5120012946,"t":1717102800}
+{"o":0.0000001025,"h":0.0000001028,"l":0.0000001023,"c":0.0000001023,"v":0.0,"t":1717106400}
+{"o":0.0000001023,"h":0.0000001025,"l":0.000000102,"c":0.0000001024,"v":0.0,"t":1717110000}
+{"o":0.0000001024,"h":0.0000001032,"l":0.0000001024,"c":0.0000001027,"v":0.0,"t":1717113600}
+{"o":0.0000001027,"h":0.0000001031,"l":0.0000001021,"c":0.0000001031,"v":389830.782281067,"t":1717117200}
+{"o":0.0000001031,"h":0.0000001031,"l":0.0000001023,"c":0.0000001026,"v":0.0,"t":1717120800}
+{"o":0.0000001026,"h":0.0000001027,"l":0.0000001023,"c":0.0000001024,"v":0.0,"t":1717124400}
+{"o":0.0000001024,"h":0.0000001093,"l":0.0000001018,"c":0.0000001091,"v":4933558.632245956,"t":1717128000}
+{"o":0.0000001091,"h":0.0000001158,"l":0.0000001091,"c":0.0000001152,"v":100000.0,"t":1717131600}
+{"o":0.0000001152,"h":0.0000001154,"l":0.0000001146,"c":0.0000001152,"v":0.0,"t":1717135200}
+{"o":0.0000001152,"h":0.0000001152,"l":0.0000001146,"c":0.0000001147,"v":0.0,"t":1717138800}
+{"o":0.0000001147,"h":0.0000001154,"l":0.0000001142,"c":0.000000115,"v":100000.0,"t":1717142400}
+{"o":0.000000115,"h":0.0000001157,"l":0.0000001002,"c":0.0000001004,"v":4786917.8481255053,"t":1717146000}
+{"o":0.0000001004,"h":0.0000001005,"l":0.0000000999,"c":0.0000001,"v":0.0,"t":1717149600}
+{"o":0.0000001,"h":0.0000001001,"l":0.0000000992,"c":0.0000000993,"v":0.0,"t":1717153200}
+{"o":0.0000000993,"h":0.0000000995,"l":0.000000098,"c":0.0000000988,"v":0.0,"t":1717156800}
+{"o":0.0000000988,"h":0.0000001145,"l":0.0000000983,"c":0.0000001144,"v":4658004.1275436347,"t":1717160400}
+{"o":0.0000001144,"h":0.0000001156,"l":0.0000001144,"c":0.000000115,"v":0.0,"t":1717164000}
+{"o":0.000000115,"h":0.0000001163,"l":0.0000001148,"c":0.0000001163,"v":0.0,"t":1717167600}
+{"o":0.0000001163,"h":0.0000001169,"l":0.0000001155,"c":0.0000001156,"v":0.0,"t":1717171200}
+{"o":0.0000001156,"h":0.0000001159,"l":0.0000001153,"c":0.0000001154,"v":0.0,"t":1717174800}
+{"o":0.0000001154,"h":0.0000001159,"l":0.0000001152,"c":0.0000001155,"v":0.0,"t":1717178400}
+{"o":0.0000001155,"h":0.0000001157,"l":0.0000001148,"c":0.0000001152,"v":0.0,"t":1717182000}
+{"o":0.0000001152,"h":0.0000001154,"l":0.0000001149,"c":0.000000115,"v":0.0,"t":1717185600}
+{"o":0.000000115,"h":0.0000001152,"l":0.0000001147,"c":0.0000001151,"v":0.0,"t":1717189200}
+{"o":0.0000001151,"h":0.0000001153,"l":0.0000001149,"c":0.0000001153,"v":0.0,"t":1717192800}
+{"o":0.0000001153,"h":0.0000001161,"l":0.0000001152,"c":0.0000001157,"v":0.0,"t":1717196400}
+{"o":0.0000001157,"h":0.0000001157,"l":0.0000001147,"c":0.0000001148,"v":0.0,"t":1717200000}
+{"o":0.0000001148,"h":0.0000001152,"l":0.0000001147,"c":0.0000001149,"v":0.0,"t":1717203600}
+{"o":0.0000001149,"h":0.0000001149,"l":0.0000001143,"c":0.0000001143,"v":0.0,"t":1717207200}
+{"o":0.0000001143,"h":0.0000001147,"l":0.0000001142,"c":0.0000001146,"v":0.0,"t":1717210800}
+{"o":0.0000001146,"h":0.0000001149,"l":0.0000001144,"c":0.0000001145,"v":0.0,"t":1717214400}
+{"o":0.0000001145,"h":0.0000001149,"l":0.0000001144,"c":0.0000001146,"v":0.0,"t":1717218000}
+{"o":0.0000001146,"h":0.0000001148,"l":0.0000001146,"c":0.0000001146,"v":0.0,"t":1717221600}
+{"o":0.0000001146,"h":0.0000001151,"l":0.0000001146,"c":0.0000001149,"v":0.0,"t":1717225200}
+{"o":0.0000001149,"h":0.0000001149,"l":0.0000001144,"c":0.0000001146,"v":0.0,"t":1717228800}
+{"o":0.0000001146,"h":0.0000001148,"l":0.0000001129,"c":0.0000001134,"v":1616186.225889076,"t":1717232400}
+{"o":0.0000001134,"h":0.0000001136,"l":0.0000001133,"c":0.0000001136,"v":0.0,"t":1717236000}
+{"o":0.0000001136,"h":0.0000001137,"l":0.0000001134,"c":0.0000001134,"v":0.0,"t":1717239600}
+{"o":0.0000001134,"h":0.0000001136,"l":0.0000001132,"c":0.0000001135,"v":0.0,"t":1717243200}
+{"o":0.0000001135,"h":0.0000001135,"l":0.0000001132,"c":0.0000001133,"v":0.0,"t":1717246800}
+{"o":0.0000001133,"h":0.0000001134,"l":0.000000113,"c":0.0000001131,"v":0.0,"t":1717250400}
+{"o":0.0000001131,"h":0.0000001132,"l":0.0000001128,"c":0.0000001132,"v":0.0,"t":1717254000}
+{"o":0.0000001132,"h":0.0000001135,"l":0.0000001131,"c":0.0000001133,"v":0.0,"t":1717257600}
+{"o":0.0000001133,"h":0.0000001135,"l":0.0000001131,"c":0.0000001131,"v":0.0,"t":1717261200}
+{"o":0.0000001131,"h":0.0000001134,"l":0.0000001131,"c":0.0000001132,"v":0.0,"t":1717264800}
+{"o":0.0000001132,"h":0.0000001133,"l":0.000000113,"c":0.0000001131,"v":0.0,"t":1717268400}
+{"o":0.0000001131,"h":0.0000001133,"l":0.0000001129,"c":0.0000001132,"v":0.0,"t":1717272000}
+{"o":0.0000001132,"h":0.0000001135,"l":0.0000001132,"c":0.0000001134,"v":0.0,"t":1717275600}
+{"o":0.0000001134,"h":0.0000001137,"l":0.0000001133,"c":0.0000001136,"v":0.0,"t":1717279200}
+{"o":0.0000001136,"h":0.0000001143,"l":0.0000001135,"c":0.000000114,"v":0.0,"t":1717282800}
+{"o":0.000000114,"h":0.0000001141,"l":0.0000001135,"c":0.0000001136,"v":0.0,"t":1717286400}
+{"o":0.0000001136,"h":0.0000001138,"l":0.0000001133,"c":0.0000001138,"v":0.0,"t":1717290000}
+{"o":0.0000001138,"h":0.000000115,"l":0.0000001136,"c":0.0000001148,"v":567381.7239960131,"t":1717293600}
+{"o":0.0000001148,"h":0.0000001149,"l":0.0000001145,"c":0.0000001146,"v":0.0,"t":1717297200}
+{"o":0.0000001146,"h":0.0000001148,"l":0.0000001145,"c":0.0000001148,"v":0.0,"t":1717300800}
+{"o":0.0000001148,"h":0.0000001148,"l":0.0000001145,"c":0.0000001146,"v":0.0,"t":1717304400}
+{"o":0.0000001146,"h":0.0000001147,"l":0.0000001143,"c":0.0000001145,"v":0.0,"t":1717308000}
+{"o":0.0000001145,"h":0.0000001154,"l":0.0000001144,"c":0.0000001154,"v":0.0,"t":1717311600}
+{"o":0.0000001154,"h":0.0000001154,"l":0.000000115,"c":0.0000001152,"v":0.0,"t":1717315200}
+{"o":0.0000001152,"h":0.0000001159,"l":0.0000001151,"c":0.0000001156,"v":0.0,"t":1717318800}
+{"o":0.0000001156,"h":0.0000001161,"l":0.0000001156,"c":0.0000001156,"v":0.0,"t":1717322400}
+{"o":0.0000001156,"h":0.0000001159,"l":0.0000001145,"c":0.0000001146,"v":0.0,"t":1717326000}
+{"o":0.0000001146,"h":0.0000001154,"l":0.0000001145,"c":0.0000001153,"v":0.0,"t":1717329600}
+{"o":0.0000001153,"h":0.0000001156,"l":0.0000001147,"c":0.0000001149,"v":0.0,"t":1717333200}
+{"o":0.0000001149,"h":0.0000001155,"l":0.0000001147,"c":0.0000001149,"v":0.0,"t":1717336800}
+{"o":0.0000001149,"h":0.0000001155,"l":0.0000001149,"c":0.0000001152,"v":0.0,"t":1717340400}
+{"o":0.0000001152,"h":0.000000116,"l":0.0000001151,"c":0.0000001157,"v":0.0,"t":1717344000}
+{"o":0.0000001157,"h":0.0000001173,"l":0.0000001157,"c":0.0000001173,"v":0.0,"t":1717347600}
+{"o":0.0000001173,"h":0.0000001635,"l":0.0000001165,"c":0.0000001617,"v":13931579.4027299229,"t":1717351200}
+{"o":0.0000001617,"h":0.0000001707,"l":0.0000001615,"c":0.0000001696,"v":2829675.7018197952,"t":1717354800}
+{"o":0.0000001696,"h":0.0000001884,"l":0.0000001695,"c":0.0000001866,"v":1415369.546946306,"t":1717358400}
+{"o":0.0000001866,"h":0.0000001873,"l":0.0000001864,"c":0.0000001873,"v":0.0,"t":1717362000}
+{"o":0.0000001873,"h":0.0000001874,"l":0.0000001862,"c":0.0000001865,"v":0.0,"t":1717365600}
+{"o":0.0000001865,"h":0.0000001867,"l":0.0000001861,"c":0.0000001867,"v":0.0,"t":1717369200}
+{"o":0.0000001867,"h":0.0000001884,"l":0.0000001863,"c":0.0000001875,"v":0.0,"t":1717372800}
+{"o":0.0000001875,"h":0.0000001875,"l":0.0000001847,"c":0.0000001851,"v":0.0,"t":1717376400}
+{"o":0.0000001851,"h":0.0000001858,"l":0.0000001844,"c":0.0000001856,"v":0.0,"t":1717380000}
+{"o":0.0000001856,"h":0.0000001867,"l":0.0000001855,"c":0.000000186,"v":0.0,"t":1717383600}
+{"o":0.000000186,"h":0.0000001871,"l":0.0000001855,"c":0.000000186,"v":0.0,"t":1717387200}
+{"o":0.000000186,"h":0.000000186,"l":0.0000001844,"c":0.000000185,"v":0.0,"t":1717390800}
+{"o":0.000000185,"h":0.0000001853,"l":0.0000001837,"c":0.0000001841,"v":0.0,"t":1717394400}
+{"o":0.0000001841,"h":0.000000185,"l":0.0000001645,"c":0.0000001649,"v":7000000.0,"t":1717398000}
+{"o":0.0000001649,"h":0.0000001651,"l":0.0000001634,"c":0.0000001645,"v":0.0,"t":1717401600}
+{"o":0.0000001645,"h":0.0000001655,"l":0.0000001644,"c":0.0000001651,"v":0.0,"t":1717405200}
+{"o":0.0000001651,"h":0.0000001655,"l":0.0000001644,"c":0.0000001654,"v":0.0,"t":1717408800}
+{"o":0.0000001654,"h":0.0000001657,"l":0.0000001648,"c":0.0000001655,"v":0.0,"t":1717412400}
+{"o":0.0000001655,"h":0.0000001655,"l":0.0000001636,"c":0.0000001636,"v":0.0,"t":1717416000}
+{"o":0.0000001636,"h":0.0000001641,"l":0.0000001448,"c":0.0000001457,"v":34081.432786853,"t":1717419600}
+{"o":0.0000001457,"h":0.0000001486,"l":0.0000001346,"c":0.0000001373,"v":3243086.687976683,"t":1717423200}
+{"o":0.0000001373,"h":0.0000001374,"l":0.0000001358,"c":0.0000001362,"v":0.0,"t":1717426800}
+{"o":0.0000001362,"h":0.0000001371,"l":0.0000001361,"c":0.0000001366,"v":0.0,"t":1717430400}
+{"o":0.0000001366,"h":0.0000001371,"l":0.0000001353,"c":0.0000001358,"v":0.0,"t":1717434000}
+{"o":0.0000001358,"h":0.000000136,"l":0.000000135,"c":0.0000001351,"v":0.0,"t":1717437600}
+{"o":0.0000001351,"h":0.0000001354,"l":0.0000001344,"c":0.0000001344,"v":0.0,"t":1717441200}
diff --git a/So11111111111111111111111111111111111111112_3q8Eh9ne7zJbMhzrjvnbVMrnR4s89gWPCQ97K1bsRmNh.json b/So11111111111111111111111111111111111111112_3q8Eh9ne7zJbMhzrjvnbVMrnR4s89gWPCQ97K1bsRmNh.json
new file mode 100644
index 0000000000000000000000000000000000000000..ff87eb59876680b613a466d4a97c71c803366949
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_3q8Eh9ne7zJbMhzrjvnbVMrnR4s89gWPCQ97K1bsRmNh.json
@@ -0,0 +1,9000 @@
+{"o":474.7306999129,"h":476.9884365129,"l":468.1456983899,"c":474.4742346982,"v":1455843.1871632854,"t":1731844800}
+{"o":474.4742346982,"h":474.6980328821,"l":464.2800043596,"c":468.0204820044,"v":1532679.6522670372,"t":1731848400}
+{"o":468.0204820044,"h":472.8803220392,"l":467.0028333224,"c":471.8880774734,"v":1469951.1536370395,"t":1731852000}
+{"o":471.8880774734,"h":475.4187964589,"l":469.5891163373,"c":473.0490647852,"v":1526437.4572096178,"t":1731855600}
+{"o":473.0490647852,"h":474.4716296402,"l":469.529050571,"c":471.992711368,"v":1566405.883958803,"t":1731859200}
+{"o":471.992711368,"h":474.4893578788,"l":468.1469141776,"c":472.5910303386,"v":1362180.6200855395,"t":1731862800}
+{"o":472.5910303386,"h":473.5589682504,"l":467.3868603408,"c":470.9324111045,"v":1286103.1671145726,"t":1731866400}
+{"o":470.9324111045,"h":476.1396061887,"l":468.2712053007,"c":475.9472265945,"v":1378996.7946017315,"t":1731870000}
+{"o":475.9472265945,"h":479.3894595864,"l":472.619086936,"c":476.7031709809,"v":1440843.6669740584,"t":1731873600}
+{"o":476.7031709809,"h":478.3811585865,"l":470.5064549914,"c":470.7858221418,"v":1369483.7756792514,"t":1731877200}
+{"o":470.7858221418,"h":476.5904018006,"l":468.1778421501,"c":474.876520402,"v":1382584.3602635411,"t":1731880800}
+{"o":474.876520402,"h":482.159041594,"l":471.6714655557,"c":480.1861887462,"v":1396491.567695688,"t":1731884400}
+{"o":480.1861887462,"h":482.1164816069,"l":473.0967783131,"c":475.4886328622,"v":1461051.9759076887,"t":1731888000}
+{"o":475.4886328622,"h":484.6641185999,"l":473.8719184299,"c":480.4061450552,"v":1369302.9137487141,"t":1731891600}
+{"o":480.4061450552,"h":485.2421648898,"l":479.5474996242,"c":484.2472061539,"v":1353942.9754368691,"t":1731895200}
+{"o":484.2472061539,"h":493.6779699739,"l":479.5326834078,"c":493.131593667,"v":1300800.2428759229,"t":1731898800}
+{"o":493.131593667,"h":495.5760216973,"l":486.4211941701,"c":490.2724303971,"v":1293500.480405096,"t":1731902400}
+{"o":490.2724303971,"h":494.0357801219,"l":488.103782526,"c":491.1360575865,"v":1188028.7344866274,"t":1731906000}
+{"o":491.1360575865,"h":492.6763375173,"l":487.8097195256,"c":489.127850327,"v":1296264.5070050256,"t":1731909600}
+{"o":489.127850327,"h":490.1730235933,"l":484.3344437953,"c":489.3087850868,"v":1109547.1895865863,"t":1731913200}
+{"o":489.3087850868,"h":491.3519814781,"l":484.5857957965,"c":490.4237461996,"v":1158325.2509113913,"t":1731916800}
+{"o":490.4237461996,"h":496.2467720812,"l":487.5087832016,"c":494.7649430092,"v":1512909.4982307288,"t":1731920400}
+{"o":494.7649430092,"h":502.0448439617,"l":492.450992957,"c":500.1001132782,"v":1380122.4280323037,"t":1731924000}
+{"o":500.1001132782,"h":500.1001132782,"l":488.4604644604,"c":490.0205463379,"v":1478826.2953371303,"t":1731927600}
+{"o":490.0205463379,"h":493.7394566335,"l":487.8630380713,"c":491.0486012936,"v":1225192.8439391821,"t":1731931200}
+{"o":491.0486012936,"h":492.8245117682,"l":481.9464714465,"c":482.5467060957,"v":1561953.8645350658,"t":1731934800}
+{"o":482.5467060957,"h":495.0581324885,"l":481.3142761048,"c":488.7285419802,"v":1513003.6542303192,"t":1731938400}
+{"o":488.7285419802,"h":495.3961038912,"l":485.9303593824,"c":491.8386311761,"v":1629732.2952380446,"t":1731942000}
+{"o":491.8386311761,"h":493.1698497376,"l":482.2057679147,"c":485.2169341193,"v":1693458.3076259929,"t":1731945600}
+{"o":485.2169341193,"h":490.03388275,"l":480.3587588079,"c":484.883944608,"v":1776598.427047031,"t":1731949200}
+{"o":484.883944608,"h":488.9019254917,"l":479.6060899788,"c":482.11471484,"v":1679162.2380962013,"t":1731952800}
+{"o":482.11471484,"h":482.8973075287,"l":473.8043528955,"c":478.008514412,"v":1769628.3155521732,"t":1731956400}
+{"o":478.008514412,"h":486.3376058377,"l":476.7747055488,"c":483.0841268157,"v":1715393.4277866154,"t":1731960000}
+{"o":483.0841268157,"h":487.3766111684,"l":481.7896562379,"c":482.0715262188,"v":1572868.3285388479,"t":1731963600}
+{"o":482.0715262188,"h":486.629614391,"l":482.0715262188,"c":484.3977865387,"v":1433996.0831180466,"t":1731967200}
+{"o":484.3977865387,"h":485.9300349181,"l":480.9011626451,"c":485.1179325075,"v":1408324.1583871031,"t":1731970800}
+{"o":485.1179325075,"h":487.9530756012,"l":480.4303911008,"c":484.5149913495,"v":1493149.2861349189,"t":1731974400}
+{"o":484.5149913495,"h":486.7005129686,"l":482.2455420722,"c":482.8141797929,"v":1366284.266366313,"t":1731978000}
+{"o":482.8141797929,"h":488.0977455688,"l":482.0067238636,"c":488.0977455688,"v":1324211.5915587607,"t":1731981600}
+{"o":488.0977455688,"h":492.1391684049,"l":486.3121038669,"c":486.6986205328,"v":1518428.0109485702,"t":1731985200}
+{"o":486.6986205328,"h":487.6399463141,"l":482.8622615724,"c":485.0666313866,"v":1554858.0719080679,"t":1731988800}
+{"o":485.0666313866,"h":489.8441628265,"l":484.0002850242,"c":487.2843959583,"v":1638024.10107207,"t":1731992400}
+{"o":487.2843959583,"h":491.9842322809,"l":486.7304314212,"c":491.9842322809,"v":2730370.1553580048,"t":1731996000}
+{"o":491.9842322809,"h":494.3016391897,"l":490.4980056692,"c":492.3510700666,"v":2367142.5782359787,"t":1731999600}
+{"o":492.3510700666,"h":496.0998765603,"l":491.3119152323,"c":494.1966055854,"v":1807811.807776415,"t":1732003200}
+{"o":494.1966055854,"h":497.6416610154,"l":489.2153681354,"c":495.0619173604,"v":1575364.6516965376,"t":1732006800}
+{"o":495.0619173604,"h":497.5095774456,"l":494.172114661,"c":497.4703967487,"v":1270166.8328373465,"t":1732010400}
+{"o":497.4703967487,"h":499.4672254234,"l":496.3876482095,"c":497.8467113688,"v":1440811.2934955233,"t":1732014000}
+{"o":497.8467113688,"h":500.4885167022,"l":494.9412632904,"c":496.0986714062,"v":1613411.9394796111,"t":1732017600}
+{"o":496.0986714062,"h":496.4477632033,"l":485.158450863,"c":485.158450863,"v":1740920.8865294957,"t":1732021200}
+{"o":485.158450863,"h":486.8575970884,"l":482.0488086082,"c":484.4274413491,"v":1891591.6260962663,"t":1732024800}
+{"o":484.4274413491,"h":487.9890938691,"l":482.3240983475,"c":486.9704538104,"v":1694163.7277057373,"t":1732028400}
+{"o":486.9704538104,"h":490.37719786,"l":485.736606873,"c":489.5536064874,"v":1734414.4531016022,"t":1732032000}
+{"o":489.5536064874,"h":492.1204654853,"l":487.0121415002,"c":491.2088910449,"v":1762119.6147202151,"t":1732035600}
+{"o":491.2088910449,"h":494.8577811556,"l":489.7280018275,"c":492.9805202423,"v":1674815.908575895,"t":1732039200}
+{"o":492.9805202423,"h":494.7937776582,"l":490.1270309393,"c":492.8090152364,"v":1532049.8655380346,"t":1732042800}
+{"o":492.8090152364,"h":494.0899051104,"l":482.7431182661,"c":485.0595936229,"v":1675860.6185230373,"t":1732046400}
+{"o":485.0595936229,"h":486.4922725027,"l":474.4300333312,"c":478.4837458687,"v":1895634.4236674258,"t":1732050000}
+{"o":478.4837458687,"h":480.0500435934,"l":472.5351555426,"c":476.5617776286,"v":1463219.6623210637,"t":1732053600}
+{"o":476.5617776286,"h":481.5121425929,"l":475.1936447234,"c":480.6790057802,"v":1175553.7105444812,"t":1732057200}
+{"o":480.6790057802,"h":481.1582583094,"l":476.6835870101,"c":479.5445922094,"v":1101727.7422475591,"t":1732060800}
+{"o":479.5445922094,"h":481.4961062864,"l":474.1156994553,"c":475.3907725595,"v":1596449.9880069261,"t":1732064400}
+{"o":475.3907725595,"h":475.8952533357,"l":470.4374590346,"c":471.4088194024,"v":1761357.413533522,"t":1732068000}
+{"o":471.4088194024,"h":473.1950105869,"l":466.2349178862,"c":473.1195236883,"v":1695706.3002929622,"t":1732071600}
+{"o":473.1195236883,"h":473.3751625724,"l":468.4210964132,"c":472.5859571472,"v":1710147.9289042102,"t":1732075200}
+{"o":472.5859571472,"h":475.6682536115,"l":470.6816959766,"c":475.4785904454,"v":1530395.564533964,"t":1732078800}
+{"o":475.4785904454,"h":476.7461554071,"l":474.0331451819,"c":474.9080904479,"v":1317847.7742614357,"t":1732082400}
+{"o":474.9080904479,"h":478.2387234715,"l":473.6912826806,"c":477.2920975591,"v":1466678.772948748,"t":1732086000}
+{"o":477.2920975591,"h":483.1502292646,"l":476.5321417264,"c":480.8353695779,"v":1533048.5396086224,"t":1732089600}
+{"o":480.8353695779,"h":482.3027930712,"l":478.6909810002,"c":480.7682687731,"v":1353864.7790761711,"t":1732093200}
+{"o":480.7682687731,"h":482.2464057002,"l":478.4271340095,"c":478.9881920132,"v":1182798.765862596,"t":1732096800}
+{"o":478.9881920132,"h":481.9852738447,"l":475.1918563113,"c":480.8469022987,"v":1370502.2213425951,"t":1732100400}
+{"o":480.8469022987,"h":482.7047026789,"l":476.5365982761,"c":478.5638953665,"v":1420506.6117505035,"t":1732104000}
+{"o":478.5638953665,"h":483.0921047454,"l":476.4176593576,"c":482.457770211,"v":1625432.9685604428,"t":1732107600}
+{"o":482.457770211,"h":490.488840444,"l":481.6150239754,"c":485.3318726455,"v":1987208.0522655251,"t":1732111200}
+{"o":485.3318726455,"h":486.6880500891,"l":477.5564621806,"c":482.1244094622,"v":2139617.8232187736,"t":1732114800}
+{"o":482.1244094622,"h":483.7636634387,"l":470.5912633798,"c":474.9187923484,"v":2351652.1484694453,"t":1732118400}
+{"o":474.9187923484,"h":476.7134215382,"l":469.0265603633,"c":469.0265603633,"v":1763716.0952442107,"t":1732122000}
+{"o":469.0265603633,"h":473.7468335563,"l":467.7269010882,"c":471.6512466025,"v":2044624.5090289335,"t":1732125600}
+{"o":471.6512466025,"h":472.2149122179,"l":467.1947432816,"c":471.4848113347,"v":1714320.7794754175,"t":1732129200}
+{"o":471.4848113347,"h":476.3051782745,"l":468.8598199293,"c":475.4660699571,"v":1482239.5680282121,"t":1732132800}
+{"o":475.4660699571,"h":481.5197850499,"l":474.4454324277,"c":478.4580224417,"v":1545591.5828152106,"t":1732136400}
+{"o":478.4580224417,"h":481.3670073577,"l":475.7771112282,"c":477.9469107239,"v":1367880.4668975461,"t":1732140000}
+{"o":477.9469107239,"h":480.0618879542,"l":475.1050438821,"c":476.5222193426,"v":890754.298385461,"t":1732143600}
+{"o":476.5222193426,"h":482.0957752786,"l":475.1424392544,"c":481.1544504723,"v":911393.8458368253,"t":1732147200}
+{"o":481.1544504723,"h":482.8417360166,"l":478.1045152908,"c":478.1355189785,"v":1068724.852729721,"t":1732150800}
+{"o":478.1355189785,"h":478.5129913277,"l":464.7346440812,"c":469.6716456446,"v":1417536.2789761594,"t":1732154400}
+{"o":469.6716456446,"h":479.1359034978,"l":468.7473662825,"c":477.2570289196,"v":1332611.7376874003,"t":1732158000}
+{"o":477.2570289196,"h":488.9994652781,"l":476.6995941302,"c":486.2758682391,"v":1474829.8674094568,"t":1732161600}
+{"o":486.2758682391,"h":489.4347842036,"l":481.8542725115,"c":483.8851880579,"v":1375255.0361871736,"t":1732165200}
+{"o":483.8851880579,"h":483.9839444676,"l":479.0309282601,"c":481.5912080253,"v":1977539.3869779492,"t":1732168800}
+{"o":481.5912080253,"h":490.9959926148,"l":481.5912080253,"c":488.4380570698,"v":1571443.8299001704,"t":1732172400}
+{"o":488.4380570698,"h":490.683985418,"l":486.9353926927,"c":489.4169010076,"v":1448947.9904609548,"t":1732176000}
+{"o":489.4169010076,"h":492.2342919419,"l":488.2935806685,"c":489.0916914851,"v":1693993.629860349,"t":1732179600}
+{"o":489.0916914851,"h":490.8358669107,"l":485.9046616287,"c":488.9216604929,"v":1519467.4741554756,"t":1732183200}
+{"o":488.9216604929,"h":490.2535284395,"l":485.0888406597,"c":485.2279747018,"v":1565258.7041486306,"t":1732186800}
+{"o":485.2279747018,"h":497.4266524149,"l":485.0944203493,"c":490.1708683699,"v":2033445.9786753326,"t":1732190400}
+{"o":490.1708683699,"h":503.6422341885,"l":489.282516897,"c":496.0068327708,"v":3204311.1156573058,"t":1732194000}
+{"o":496.0068327708,"h":509.9584703288,"l":490.7048283289,"c":508.2259884269,"v":3107757.5721613937,"t":1732197600}
+{"o":508.2259884269,"h":510.4642409535,"l":492.2898427077,"c":503.372543063,"v":2164343.5649343901,"t":1732201200}
+{"o":503.372543063,"h":516.058419302,"l":502.0820629367,"c":514.6956373187,"v":1660770.5771441525,"t":1732204800}
+{"o":514.6956373187,"h":523.6368213741,"l":512.2723565552,"c":520.3179974359,"v":1704736.2496876181,"t":1732208400}
+{"o":520.3179974359,"h":524.0022032717,"l":517.8660177803,"c":522.0852309076,"v":1679033.9683933249,"t":1732212000}
+{"o":522.0852309076,"h":524.8849519368,"l":512.485422433,"c":513.8434074231,"v":1759261.7926909036,"t":1732215600}
+{"o":513.8434074231,"h":519.8099089351,"l":511.7044799451,"c":514.3397818476,"v":1545393.7661573754,"t":1732219200}
+{"o":514.3397818476,"h":516.9585215376,"l":511.6648038493,"c":512.0700803422,"v":1685085.0681282931,"t":1732222800}
+{"o":512.0700803422,"h":516.502534092,"l":512.0309519148,"c":515.8104987013,"v":1267687.4944150001,"t":1732226400}
+{"o":515.8104987013,"h":520.8921378125,"l":515.5522959188,"c":518.7458483955,"v":1334320.2714314596,"t":1732230000}
+{"o":518.7458483955,"h":523.357756887,"l":513.884019524,"c":514.6204674575,"v":1540661.6131305459,"t":1732233600}
+{"o":514.6204674575,"h":520.5555431233,"l":510.8706659786,"c":515.9186955212,"v":1444454.9153965486,"t":1732237200}
+{"o":515.9186955212,"h":525.2849764474,"l":515.9175093747,"c":521.7778366455,"v":1568934.3798837217,"t":1732240800}
+{"o":521.7778366455,"h":534.9399964113,"l":520.1022558079,"c":531.1078329347,"v":1786697.2577230164,"t":1732244400}
+{"o":531.1078329347,"h":531.7361425305,"l":526.2140088708,"c":527.9858627229,"v":1510876.5368696081,"t":1732248000}
+{"o":527.9858627229,"h":531.2892005029,"l":525.5908977657,"c":526.9962553288,"v":1388882.9629624151,"t":1732251600}
+{"o":526.9962553288,"h":528.4196439143,"l":521.7170135965,"c":524.4595287386,"v":1329043.2509182293,"t":1732255200}
+{"o":524.4595287386,"h":527.4144714203,"l":523.0180056357,"c":524.6845152137,"v":1200002.0155439379,"t":1732258800}
+{"o":524.6845152137,"h":527.8513777836,"l":523.1866492476,"c":525.541993219,"v":1046702.606330306,"t":1732262400}
+{"o":525.541993219,"h":525.9479785449,"l":519.1860166287,"c":522.6880402716,"v":1015407.3059430858,"t":1732266000}
+{"o":522.6880402716,"h":524.0172862407,"l":519.0982842239,"c":520.2045250138,"v":1088054.928265468,"t":1732269600}
+{"o":520.2045250138,"h":524.8803807205,"l":518.2210494587,"c":524.5801052054,"v":1059260.6423362424,"t":1732273200}
+{"o":524.5801052054,"h":526.7048690061,"l":522.9334766371,"c":525.823471252,"v":1059664.1084447047,"t":1732276800}
+{"o":525.823471252,"h":525.90129656,"l":511.140538177,"c":515.8751545767,"v":1582558.2126414247,"t":1732280400}
+{"o":515.8751545767,"h":519.8368424878,"l":510.6022885809,"c":512.3682878247,"v":1506265.5776838225,"t":1732284000}
+{"o":512.3682878247,"h":520.4979689741,"l":511.5008411482,"c":518.6299355715,"v":1261331.0479738843,"t":1732287600}
+{"o":518.6299355715,"h":518.7140707952,"l":511.7312431488,"c":516.2811923694,"v":1154719.3942916181,"t":1732291200}
+{"o":516.2811923694,"h":518.1090277557,"l":510.1453058766,"c":514.8696440581,"v":1190571.6033177129,"t":1732294800}
+{"o":514.8696440581,"h":516.0198854716,"l":506.2054000044,"c":511.6674440561,"v":1257063.7903239054,"t":1732298400}
+{"o":511.6674440561,"h":516.2788279083,"l":508.6577796912,"c":513.8886947295,"v":1439235.3609831608,"t":1732302000}
+{"o":513.8886947295,"h":516.8644390767,"l":512.3447212658,"c":516.1789528535,"v":1170685.3411192852,"t":1732305600}
+{"o":516.1789528535,"h":521.7563537149,"l":513.0102245815,"c":520.2898871347,"v":1281318.7819237392,"t":1732309200}
+{"o":520.2898871347,"h":521.11268216,"l":514.5288253305,"c":515.5427764252,"v":1177843.0014494816,"t":1732312800}
+{"o":515.5427764252,"h":519.9383256367,"l":513.0362701444,"c":519.8703231598,"v":1171869.1773916243,"t":1732316400}
+{"o":519.8703231598,"h":521.5380621853,"l":516.6173752101,"c":516.9202487878,"v":1168567.1433557644,"t":1732320000}
+{"o":516.9202487878,"h":521.3647661588,"l":515.1371458256,"c":519.2443431026,"v":1110403.2328485432,"t":1732323600}
+{"o":519.2443431026,"h":519.397682514,"l":512.6972980472,"c":514.3925897948,"v":1142388.9400770916,"t":1732327200}
+{"o":514.3925897948,"h":520.6318877249,"l":512.8818007407,"c":520.4067649858,"v":1133258.0689412642,"t":1732330800}
+{"o":520.4067649858,"h":534.0917694197,"l":519.6336304267,"c":530.6177637256,"v":1360344.4875973978,"t":1732334400}
+{"o":530.6177637256,"h":532.9444839471,"l":522.4251013443,"c":525.9329038967,"v":1081667.4719633602,"t":1732338000}
+{"o":525.9329038967,"h":526.7343139058,"l":523.3011387549,"c":524.3903899084,"v":1200677.7885916007,"t":1732341600}
+{"o":524.3903899084,"h":527.0858436242,"l":521.0156468151,"c":522.5589298594,"v":981802.5111584485,"t":1732345200}
+{"o":522.5589298594,"h":524.9351731741,"l":517.9232617889,"c":521.9439310357,"v":991634.3793159889,"t":1732348800}
+{"o":521.9439310357,"h":524.0948218735,"l":520.7148648092,"c":522.4271870641,"v":844444.1440960519,"t":1732352400}
+{"o":522.4271870641,"h":524.3280268639,"l":518.9755522998,"c":519.4942595042,"v":860780.4994288806,"t":1732356000}
+{"o":519.4942595042,"h":520.7019220573,"l":515.4235663525,"c":518.091138773,"v":845416.1612716498,"t":1732359600}
+{"o":518.091138773,"h":522.6115881166,"l":517.7834455388,"c":521.2661597564,"v":850744.3182611703,"t":1732363200}
+{"o":521.2661597564,"h":526.486433521,"l":520.2410306335,"c":525.585831228,"v":868104.5368915499,"t":1732366800}
+{"o":525.585831228,"h":532.9831205174,"l":523.5184217803,"c":532.0651727743,"v":1164335.4669394328,"t":1732370400}
+{"o":532.0651727743,"h":533.5697742885,"l":525.5791311096,"c":525.8820920475,"v":1044038.6262320469,"t":1732374000}
+{"o":525.8820920475,"h":526.9995624017,"l":515.8775700526,"c":519.6323158462,"v":1458790.6198822395,"t":1732377600}
+{"o":519.6323158462,"h":522.776075889,"l":515.8336360753,"c":520.9719699914,"v":1103654.7603309241,"t":1732381200}
+{"o":520.9719699914,"h":520.9719699914,"l":516.878575778,"c":518.4538605034,"v":934905.2476971117,"t":1732384800}
+{"o":518.4538605034,"h":519.48402556,"l":514.1329232058,"c":514.7544612342,"v":1037918.8441072376,"t":1732388400}
+{"o":514.7544612342,"h":517.1861511825,"l":510.8802064559,"c":516.8857869535,"v":1360772.1512730252,"t":1732392000}
+{"o":516.8857869535,"h":517.4969599432,"l":513.6676638074,"c":516.7167909623,"v":1141177.194176231,"t":1732395600}
+{"o":516.7167909623,"h":518.1889276063,"l":515.0230185223,"c":515.9316103953,"v":991379.5901084872,"t":1732399200}
+{"o":515.9316103953,"h":516.5481893431,"l":511.7598181564,"c":515.6439745885,"v":1061328.4502341519,"t":1732402800}
+{"o":515.6439745885,"h":522.6582919099,"l":514.838275918,"c":522.1831873983,"v":1282009.0222387919,"t":1732406400}
+{"o":522.1831873983,"h":525.5840952557,"l":521.7325794519,"c":523.3656094322,"v":1104872.6715571065,"t":1732410000}
+{"o":523.3656094322,"h":525.1741429738,"l":521.3413682463,"c":523.0237734511,"v":1161949.3264981068,"t":1732413600}
+{"o":523.0237734511,"h":524.2495202867,"l":520.6959174058,"c":523.2444472883,"v":975641.3585561588,"t":1732417200}
+{"o":523.2444472883,"h":524.5123568992,"l":517.1206923179,"c":519.7689060735,"v":1169103.2361155325,"t":1732420800}
+{"o":519.7689060735,"h":520.5554837091,"l":509.1740206266,"c":516.3347652999,"v":928827.2212790551,"t":1732424400}
+{"o":516.3347652999,"h":518.9681859582,"l":513.5708585106,"c":518.1084657859,"v":940563.1934628988,"t":1732428000}
+{"o":518.1084657859,"h":519.3028866581,"l":516.8807535023,"c":519.1363080197,"v":850025.1687097959,"t":1732431600}
+{"o":519.1363080197,"h":519.4492143615,"l":513.7278698003,"c":513.9774512399,"v":904525.4721823086,"t":1732435200}
+{"o":513.9774512399,"h":516.3680241534,"l":511.9536762191,"c":514.8057786368,"v":915070.3125389176,"t":1732438800}
+{"o":514.8057786368,"h":515.7639158987,"l":506.5167839278,"c":509.9189312617,"v":997433.0621707236,"t":1732442400}
+{"o":509.9189312617,"h":510.5701672196,"l":499.9070285146,"c":502.694479216,"v":1197549.3682687106,"t":1732446000}
+{"o":502.694479216,"h":506.3861170174,"l":487.5634849551,"c":495.2821751306,"v":1724631.8854926475,"t":1732449600}
+{"o":495.2821751306,"h":503.8280430916,"l":492.4991433356,"c":501.0519084915,"v":1139589.429970169,"t":1732453200}
+{"o":501.0519084915,"h":501.6478183989,"l":491.320059143,"c":500.1391176179,"v":1222922.5941335356,"t":1732456800}
+{"o":500.1391176179,"h":501.0374726446,"l":492.6782176995,"c":493.7989639403,"v":1224544.233060539,"t":1732460400}
+{"o":493.7989639403,"h":502.8345964777,"l":492.7295559963,"c":499.2479435587,"v":1355978.8926283626,"t":1732464000}
+{"o":499.2479435587,"h":501.6353836568,"l":494.2040643933,"c":500.540510364,"v":1191544.2672003896,"t":1732467600}
+{"o":500.540510364,"h":506.5614649155,"l":498.3475963425,"c":505.0900966914,"v":1066403.6642964578,"t":1732471200}
+{"o":505.0900966914,"h":505.6555218379,"l":500.6969247096,"c":502.560872624,"v":1069282.9002727019,"t":1732474800}
+{"o":502.560872624,"h":507.3730248027,"l":501.810075294,"c":507.0847678515,"v":925153.60561129,"t":1732478400}
+{"o":507.0847678515,"h":508.3648328416,"l":504.432771603,"c":507.6284619173,"v":825293.1632417495,"t":1732482000}
+{"o":507.6284619173,"h":514.2977346024,"l":507.0498071917,"c":512.6234851909,"v":953334.1737493406,"t":1732485600}
+{"o":512.6234851909,"h":515.3538967676,"l":508.5738909275,"c":511.3093496028,"v":1304495.6334257154,"t":1732489200}
+{"o":511.3093496028,"h":512.3341125008,"l":506.2750065981,"c":507.9920515236,"v":1344625.9117707224,"t":1732492800}
+{"o":507.9920515236,"h":508.6296201475,"l":497.1621830543,"c":502.8338730248,"v":1403531.4804705693,"t":1732496400}
+{"o":502.8338730248,"h":508.942149106,"l":502.5272777907,"c":505.7596008415,"v":1106337.447442488,"t":1732500000}
+{"o":505.7596008415,"h":511.3934306307,"l":505.2738684836,"c":510.7551060566,"v":1053402.7236358048,"t":1732503600}
+{"o":510.7551060566,"h":513.7944869394,"l":507.7923335876,"c":510.6578992585,"v":1013674.4924210478,"t":1732507200}
+{"o":510.6578992585,"h":514.0537135715,"l":509.9723507557,"c":512.3209355004,"v":879171.9816695763,"t":1732510800}
+{"o":512.3209355004,"h":513.9360324391,"l":509.2546330973,"c":509.7146452162,"v":1015324.4751476318,"t":1732514400}
+{"o":509.7146452162,"h":514.0897143624,"l":508.7518873039,"c":512.5590065761,"v":1165955.1281298329,"t":1732518000}
+{"o":512.5590065761,"h":516.2330628347,"l":512.0167133788,"c":515.3832271051,"v":877890.3606789778,"t":1732521600}
+{"o":515.3832271051,"h":519.0512808829,"l":512.0766635584,"c":515.5830512936,"v":1074898.4633954174,"t":1732525200}
+{"o":515.5830512936,"h":517.1431559727,"l":508.7478382614,"c":513.5044085358,"v":903702.7639928232,"t":1732528800}
+{"o":513.5044085358,"h":513.7208620312,"l":508.2245559441,"c":510.1241582552,"v":944789.5363992864,"t":1732532400}
+{"o":510.1241582552,"h":510.8284224734,"l":506.1486667708,"c":507.9861826738,"v":1052668.7447233042,"t":1732536000}
+{"o":507.9861826738,"h":509.2283610246,"l":498.6879783371,"c":501.6582430757,"v":1314964.9400210187,"t":1732539600}
+{"o":501.6582430757,"h":503.5602817081,"l":487.7604788218,"c":489.2245263248,"v":1638672.5486517788,"t":1732543200}
+{"o":489.2245263248,"h":499.9225992224,"l":475.6401638184,"c":495.3149904209,"v":2032540.675239675,"t":1732546800}
+{"o":495.3149904209,"h":497.5782885204,"l":488.015280484,"c":491.2677713896,"v":1605224.7313648248,"t":1732550400}
+{"o":491.2677713896,"h":491.3013550915,"l":478.9248641394,"c":484.7455519716,"v":1643358.3349061809,"t":1732554000}
+{"o":484.7455519716,"h":489.2096249267,"l":482.2512687392,"c":484.8681710763,"v":1226267.6770842185,"t":1732557600}
+{"o":484.8681710763,"h":487.1079837372,"l":477.9949897636,"c":484.4462926693,"v":1288453.1783276664,"t":1732561200}
+{"o":484.4462926693,"h":488.2757341214,"l":481.8368197075,"c":484.9685848214,"v":1269372.1635102369,"t":1732564800}
+{"o":484.9685848214,"h":486.6850394587,"l":475.0884562449,"c":481.9428066334,"v":1417236.4768630115,"t":1732568400}
+{"o":481.9428066334,"h":483.2138620562,"l":466.9684887592,"c":478.4141543267,"v":1414307.5326571881,"t":1732572000}
+{"o":478.4141543267,"h":482.6818397711,"l":472.3798993365,"c":473.2815738072,"v":1161732.9410114107,"t":1732575600}
+{"o":473.2815738072,"h":482.2719833567,"l":471.9101532003,"c":475.7886728392,"v":1409306.4120579499,"t":1732579200}
+{"o":475.7886728392,"h":481.0317133992,"l":473.9743166955,"c":480.0730288913,"v":1034305.5245627768,"t":1732582800}
+{"o":480.0730288913,"h":484.1981157878,"l":477.6948601652,"c":482.5449127407,"v":958582.6158345435,"t":1732586400}
+{"o":482.5449127407,"h":483.0782890657,"l":477.0130453228,"c":480.0570217047,"v":997770.4824733665,"t":1732590000}
+{"o":480.0570217047,"h":482.1971036741,"l":477.0877060772,"c":479.4839400178,"v":1044884.9217766935,"t":1732593600}
+{"o":479.4839400178,"h":482.7558779404,"l":478.1356559534,"c":482.689253028,"v":997912.9838470231,"t":1732597200}
+{"o":482.689253028,"h":484.6178583655,"l":478.6740012008,"c":481.859963838,"v":1068958.6799134072,"t":1732600800}
+{"o":481.859963838,"h":481.9875467824,"l":473.2291712828,"c":476.594192852,"v":1124265.0026841396,"t":1732604400}
+{"o":476.594192852,"h":478.6046249317,"l":464.9680604702,"c":470.2585226614,"v":1504628.2051082074,"t":1732608000}
+{"o":470.2585226614,"h":478.2153581025,"l":469.4704058799,"c":472.962841824,"v":1134858.5787218998,"t":1732611600}
+{"o":472.962841824,"h":474.7726159905,"l":458.7760123576,"c":458.9781534466,"v":1188845.1988796389,"t":1732615200}
+{"o":458.9781534466,"h":461.8860338389,"l":448.2890382555,"c":460.5234237024,"v":1660378.3892040325,"t":1732618800}
+{"o":460.5234237024,"h":464.9430795404,"l":456.4675667881,"c":460.0025124418,"v":1430980.2644544498,"t":1732622400}
+{"o":460.0025124418,"h":464.2146584774,"l":457.0419465022,"c":460.4818795132,"v":1309501.1277872273,"t":1732626000}
+{"o":460.4818795132,"h":471.9654414402,"l":456.1601287775,"c":466.4359509161,"v":1460241.8871685667,"t":1732629600}
+{"o":466.4359509161,"h":470.990257125,"l":459.5079443864,"c":459.648677227,"v":1531220.3800499488,"t":1732633200}
+{"o":459.648677227,"h":472.8341532525,"l":458.5364386652,"c":468.6515760728,"v":1467547.3701750962,"t":1732636800}
+{"o":468.6515760728,"h":470.7973876028,"l":462.8328931061,"c":465.4511060071,"v":1383107.2785447519,"t":1732640400}
+{"o":465.4511060071,"h":465.5954439091,"l":451.9199899764,"c":456.5139564425,"v":1453703.1944472163,"t":1732644000}
+{"o":456.5139564425,"h":462.9938890827,"l":455.6069584795,"c":462.9513711184,"v":1452528.1594820186,"t":1732647600}
+{"o":462.9513711184,"h":468.1704001471,"l":457.0017008707,"c":465.952296171,"v":1481596.3464635438,"t":1732651200}
+{"o":465.952296171,"h":470.546227196,"l":462.5915781519,"c":465.2290016604,"v":1155466.6254964359,"t":1732654800}
+{"o":465.2290016604,"h":470.800063778,"l":462.4459712751,"c":464.6045291534,"v":1296083.5092131272,"t":1732658400}
+{"o":464.6045291534,"h":467.4429155802,"l":461.4775302348,"c":466.1724875403,"v":1024990.7332834713,"t":1732662000}
+{"o":466.1724875403,"h":472.1847717163,"l":463.2981425769,"c":463.9178897754,"v":1164794.4798813446,"t":1732665600}
+{"o":463.9178897754,"h":469.3303015213,"l":457.2950374273,"c":468.9776786641,"v":1130581.7369660449,"t":1732669200}
+{"o":468.9776786641,"h":472.3114060904,"l":464.7261037433,"c":472.1032236934,"v":1239714.9647063247,"t":1732672800}
+{"o":472.1032236934,"h":472.253395515,"l":465.3050344,"c":467.764300741,"v":1374129.8309466161,"t":1732676400}
+{"o":467.764300741,"h":472.3019115509,"l":464.1018733226,"c":464.6601978618,"v":1320036.3424558376,"t":1732680000}
+{"o":464.6601978618,"h":465.0072211495,"l":459.7599112139,"c":462.3385456801,"v":922287.79922679,"t":1732683600}
+{"o":462.3385456801,"h":470.4537354176,"l":462.3385456801,"c":466.025222361,"v":1191104.9458112784,"t":1732687200}
+{"o":466.025222361,"h":475.0175848578,"l":465.6561905148,"c":473.6126832319,"v":1179682.3581685871,"t":1732690800}
+{"o":473.6126832319,"h":475.0048560126,"l":470.8370009302,"c":471.8288748821,"v":1094519.466152797,"t":1732694400}
+{"o":471.8288748821,"h":472.7017503713,"l":467.7674795641,"c":472.2159484391,"v":1043540.0124790787,"t":1732698000}
+{"o":472.2159484391,"h":479.2155061163,"l":468.3026627119,"c":476.8186272942,"v":1061105.1511576774,"t":1732701600}
+{"o":476.8186272942,"h":477.8510780439,"l":473.1683721996,"c":475.0228025374,"v":1151505.6034957927,"t":1732705200}
+{"o":475.0228025374,"h":475.6099456096,"l":469.5792495873,"c":474.2134931129,"v":1373290.9378760271,"t":1732708800}
+{"o":474.2134931129,"h":481.6839017014,"l":473.0184805201,"c":480.7007036994,"v":1353562.2930092008,"t":1732712400}
+{"o":480.7007036994,"h":484.8560857932,"l":478.0338519155,"c":484.0095015469,"v":1405168.1077954622,"t":1732716000}
+{"o":484.0095015469,"h":489.2733377815,"l":479.2245958114,"c":486.559855309,"v":1470930.9216675134,"t":1732719600}
+{"o":486.559855309,"h":489.0288008094,"l":481.6084468654,"c":482.8763679849,"v":1497731.740291324,"t":1732723200}
+{"o":482.8763679849,"h":487.3055338964,"l":479.7960262006,"c":485.2210666829,"v":1278547.1358146919,"t":1732726800}
+{"o":485.2210666829,"h":488.694150779,"l":480.600696623,"c":484.5445690191,"v":1223886.941551765,"t":1732730400}
+{"o":484.5445690191,"h":487.6533610504,"l":482.9297875688,"c":483.7035392146,"v":1061925.8737891519,"t":1732734000}
+{"o":483.7035392146,"h":491.8377962343,"l":480.1084409555,"c":489.008993479,"v":1294503.6460650619,"t":1732737600}
+{"o":489.008993479,"h":490.6885248515,"l":480.7975282738,"c":485.7792870775,"v":1057944.4080061039,"t":1732741200}
+{"o":485.7792870775,"h":489.9647242135,"l":481.9285235599,"c":487.2173592221,"v":1009170.2702608133,"t":1732744800}
+{"o":487.2173592221,"h":492.2463400241,"l":486.1600971946,"c":489.5960671591,"v":1214232.6896011631,"t":1732748400}
+{"o":489.5960671591,"h":497.956227214,"l":484.8171129751,"c":495.7958995605,"v":1541415.9227889869,"t":1732752000}
+{"o":495.7958995605,"h":496.3151275508,"l":489.8922000432,"c":492.9042113921,"v":1233736.6963120964,"t":1732755600}
+{"o":492.9042113921,"h":497.0517734791,"l":489.2506600487,"c":489.7445341277,"v":1180984.4293786178,"t":1732759200}
+{"o":489.7445341277,"h":491.2461446112,"l":480.2301163495,"c":485.456568481,"v":1292868.2869605212,"t":1732762800}
+{"o":485.456568481,"h":490.0574050133,"l":482.85028975,"c":485.9507745093,"v":1068461.2683574141,"t":1732766400}
+{"o":485.9507745093,"h":487.3290849339,"l":478.6572203108,"c":482.1734611918,"v":908298.6702641447,"t":1732770000}
+{"o":482.1734611918,"h":483.1414805153,"l":478.7433098154,"c":482.1778416823,"v":988185.1029179754,"t":1732773600}
+{"o":482.1778416823,"h":484.4956486983,"l":476.6214068031,"c":481.3232095387,"v":1021682.8253533,"t":1732777200}
+{"o":481.3232095387,"h":483.5234404066,"l":478.5598680821,"c":482.4480463211,"v":1101842.8040472004,"t":1732780800}
+{"o":482.4480463211,"h":482.910900305,"l":476.5614646064,"c":476.725972683,"v":1015626.756238588,"t":1732784400}
+{"o":476.725972683,"h":478.7071762647,"l":472.5358672298,"c":476.3947178368,"v":1097542.6821908127,"t":1732788000}
+{"o":476.3947178368,"h":480.2632823126,"l":473.4723800644,"c":478.9139116173,"v":1088589.7217677187,"t":1732791600}
+{"o":478.9139116173,"h":479.6031089959,"l":471.7979103648,"c":476.918523703,"v":1091170.8673863111,"t":1732795200}
+{"o":476.918523703,"h":478.9220403017,"l":470.6447556687,"c":478.0799166859,"v":1191385.2032818459,"t":1732798800}
+{"o":478.0799166859,"h":480.6695016978,"l":473.3310328609,"c":475.6532562324,"v":1469915.3721292685,"t":1732802400}
+{"o":475.6532562324,"h":477.2068173487,"l":469.5092404697,"c":471.0925518436,"v":1404309.4317954062,"t":1732806000}
+{"o":471.0925518436,"h":477.3912674271,"l":471.091022182,"c":474.5904523255,"v":1273848.088685977,"t":1732809600}
+{"o":474.5904523255,"h":477.9255954647,"l":474.5717466297,"c":475.5042931914,"v":1247878.3163511229,"t":1732813200}
+{"o":475.5042931914,"h":479.1284676522,"l":475.4882261058,"c":478.397382626,"v":1094315.722485909,"t":1732816800}
+{"o":478.397382626,"h":478.618401265,"l":474.2182538663,"c":475.9421904469,"v":994851.3560181941,"t":1732820400}
+{"o":475.9421904469,"h":477.3196420295,"l":472.38415903,"c":476.5123281801,"v":942065.6198513957,"t":1732824000}
+{"o":476.5123281801,"h":478.7144236878,"l":476.0665426222,"c":476.7856830742,"v":834468.2295566128,"t":1732827600}
+{"o":476.7856830742,"h":481.1058743366,"l":474.3785553899,"c":480.9998315545,"v":844792.1255927443,"t":1732831200}
+{"o":480.9998315545,"h":481.8420786737,"l":478.8601665731,"c":480.3315901177,"v":875794.5953065611,"t":1732834800}
+{"o":480.3315901177,"h":482.6486427292,"l":478.5043992532,"c":478.8966453163,"v":1001562.7046642902,"t":1732838400}
+{"o":478.8966453163,"h":481.7104445467,"l":474.9582705925,"c":481.0949194874,"v":930379.8404861584,"t":1732842000}
+{"o":481.0949194874,"h":489.2982909473,"l":479.0567814956,"c":488.2206391839,"v":978552.644916742,"t":1732845600}
+{"o":488.2206391839,"h":491.3812048495,"l":487.4548191699,"c":489.1311116942,"v":949771.5057088741,"t":1732849200}
+{"o":489.1311116942,"h":489.5147287885,"l":485.2975360014,"c":486.1994621098,"v":968668.7786914805,"t":1732852800}
+{"o":486.1994621098,"h":489.6381667685,"l":483.386876277,"c":486.4176734768,"v":1093325.797171995,"t":1732856400}
+{"o":486.4176734768,"h":487.7602682877,"l":484.8603923184,"c":486.637078471,"v":1042702.2345188271,"t":1732860000}
+{"o":486.637078471,"h":488.2257607428,"l":480.2396301437,"c":480.5047915296,"v":1010868.5580629833,"t":1732863600}
+{"o":480.5047915296,"h":485.407184442,"l":480.3757968849,"c":483.0663816672,"v":800338.1697392047,"t":1732867200}
+{"o":483.0663816672,"h":486.9428731091,"l":482.5591438363,"c":485.9962043475,"v":752656.7921599161,"t":1732870800}
+{"o":485.9962043475,"h":489.5096494945,"l":485.659111956,"c":488.744684622,"v":733593.3513582943,"t":1732874400}
+{"o":488.744684622,"h":496.2699248406,"l":488.1351694482,"c":495.7504712963,"v":823338.1617387088,"t":1732878000}
+{"o":495.7504712963,"h":500.3158426862,"l":489.4973429488,"c":491.3770120253,"v":932213.7492621152,"t":1732881600}
+{"o":491.3770120253,"h":493.8261246292,"l":490.1892782785,"c":492.2875574863,"v":791457.4015780243,"t":1732885200}
+{"o":492.2875574863,"h":495.5833078883,"l":489.1773971126,"c":495.4992230466,"v":902790.8001519789,"t":1732888800}
+{"o":495.4992230466,"h":498.8467845989,"l":490.7158472014,"c":492.8797005436,"v":1182922.5292360913,"t":1732892400}
+{"o":492.8797005436,"h":496.8296414987,"l":489.4620079888,"c":489.5994698238,"v":1082648.1139957916,"t":1732896000}
+{"o":489.5994698238,"h":490.6048146946,"l":485.7509848477,"c":486.0076375255,"v":945266.3562150932,"t":1732899600}
+{"o":486.0076375255,"h":490.5159709007,"l":485.3956657014,"c":489.5080441268,"v":868034.1814117939,"t":1732903200}
+{"o":489.5080441268,"h":489.7027029132,"l":484.8537522817,"c":487.8470080931,"v":848737.7387663566,"t":1732906800}
+{"o":487.8470080931,"h":493.1459015898,"l":486.4347836138,"c":490.5455829363,"v":803801.5103715563,"t":1732910400}
+{"o":490.5455829363,"h":494.1953359578,"l":488.1170952699,"c":494.1891512456,"v":787305.9249079258,"t":1732914000}
+{"o":494.1891512456,"h":497.2563143555,"l":492.112758999,"c":493.31527759,"v":815202.0747398802,"t":1732917600}
+{"o":493.31527759,"h":495.0124301445,"l":491.6390316956,"c":492.0653719113,"v":853581.263894347,"t":1732921200}
+{"o":492.0653719113,"h":492.0653719113,"l":485.6507738682,"c":486.46909118,"v":967832.5741068167,"t":1732924800}
+{"o":486.46909118,"h":488.8316860475,"l":483.1985014466,"c":485.7342864016,"v":915398.5610630449,"t":1732928400}
+{"o":485.7342864016,"h":489.5318448754,"l":485.2179649607,"c":489.1039546709,"v":830900.8564302921,"t":1732932000}
+{"o":489.1039546709,"h":491.7726343297,"l":484.9604019847,"c":491.0278607503,"v":871699.2868344419,"t":1732935600}
+{"o":491.0278607503,"h":491.7375196746,"l":487.5894838032,"c":489.8783459204,"v":722274.30508021,"t":1732939200}
+{"o":489.8783459204,"h":493.1224720803,"l":485.988614899,"c":492.6366602148,"v":644651.0625847651,"t":1732942800}
+{"o":492.6366602148,"h":495.6438732519,"l":489.4930724381,"c":490.7757568915,"v":745498.612586242,"t":1732946400}
+{"o":490.7757568915,"h":497.6821534721,"l":489.4619859362,"c":493.6700272702,"v":727103.5470936733,"t":1732950000}
+{"o":493.6700272702,"h":496.0756029491,"l":492.108650909,"c":493.730047418,"v":689963.1329441052,"t":1732953600}
+{"o":493.730047418,"h":495.2027366143,"l":491.674287674,"c":492.8643029436,"v":696704.7639012852,"t":1732957200}
+{"o":492.8643029436,"h":494.147862762,"l":485.6344162327,"c":486.0656270946,"v":768576.2092748469,"t":1732960800}
+{"o":486.0656270946,"h":491.2472916912,"l":485.3799337667,"c":488.0109062689,"v":656184.3354061687,"t":1732964400}
+{"o":488.0109062689,"h":491.7129434537,"l":487.5538685659,"c":490.1816522583,"v":725857.0569929866,"t":1732968000}
+{"o":490.1816522583,"h":491.4476186445,"l":486.0788534091,"c":486.3844607878,"v":778822.8350343517,"t":1732971600}
+{"o":486.3844607878,"h":488.5855270913,"l":483.0267125076,"c":483.4797447118,"v":762873.7427528431,"t":1732975200}
+{"o":483.4797447118,"h":485.7041318415,"l":481.3109428977,"c":485.019778221,"v":825139.4451762559,"t":1732978800}
+{"o":485.019778221,"h":486.4652920586,"l":483.3641274859,"c":485.4896439236,"v":766210.2752302022,"t":1732982400}
+{"o":485.4896439236,"h":485.6240659054,"l":482.8454406542,"c":484.8458054816,"v":858567.8488690259,"t":1732986000}
+{"o":484.8458054816,"h":485.63327379,"l":480.3730063732,"c":484.6778713239,"v":852895.778277115,"t":1732989600}
+{"o":484.6778713239,"h":487.6821724909,"l":481.1424660024,"c":485.2437071273,"v":736363.1044729183,"t":1732993200}
+{"o":485.2437071273,"h":488.5775906029,"l":484.5013132615,"c":487.1064004519,"v":663954.045196719,"t":1732996800}
+{"o":487.1064004519,"h":487.6561484407,"l":485.0061271232,"c":486.4360872903,"v":713210.172208006,"t":1733000400}
+{"o":486.4360872903,"h":486.6702425805,"l":480.7238954623,"c":481.9893013504,"v":768197.1302698724,"t":1733004000}
+{"o":481.9893013504,"h":485.2527335834,"l":479.840044921,"c":480.3900167026,"v":759557.893403184,"t":1733007600}
+{"o":480.3900167026,"h":485.0416295898,"l":477.2143306878,"c":480.4189345406,"v":940605.4304220645,"t":1733011200}
+{"o":480.4189345406,"h":484.6171413314,"l":476.73290932,"c":479.1491010982,"v":1038227.4396273136,"t":1733014800}
+{"o":479.1491010982,"h":485.4472599188,"l":473.3579117265,"c":474.3334240237,"v":1054378.1040667528,"t":1733018400}
+{"o":474.3334240237,"h":478.1643028106,"l":474.1710734915,"c":476.4708731644,"v":793782.1163658939,"t":1733022000}
+{"o":476.4708731644,"h":479.0499953426,"l":473.8770229354,"c":478.6076289472,"v":636991.1983654966,"t":1733025600}
+{"o":478.6076289472,"h":478.6802978907,"l":475.6488541572,"c":475.8527770208,"v":666241.2193277717,"t":1733029200}
+{"o":475.8527770208,"h":478.2118933301,"l":475.2867616177,"c":476.4000994995,"v":602548.6950037954,"t":1733032800}
+{"o":476.4000994995,"h":478.1514485029,"l":473.7242052919,"c":476.2279410935,"v":630185.3813280325,"t":1733036400}
+{"o":476.2279410935,"h":483.321043419,"l":475.9015404497,"c":482.2765295838,"v":778237.0657807394,"t":1733040000}
+{"o":482.2765295838,"h":482.6345087751,"l":479.1534840836,"c":480.3880672303,"v":580806.5827375879,"t":1733043600}
+{"o":480.3880672303,"h":480.5580989862,"l":473.9413346013,"c":477.506785383,"v":580602.7833506023,"t":1733047200}
+{"o":477.506785383,"h":479.848115595,"l":477.4032914958,"c":479.4875541786,"v":610320.9212670946,"t":1733050800}
+{"o":479.4875541786,"h":480.054041192,"l":478.3805700515,"c":479.2792461372,"v":681378.6881455294,"t":1733054400}
+{"o":479.2792461372,"h":482.2953858408,"l":477.5988069861,"c":481.0407479934,"v":841778.8825105205,"t":1733058000}
+{"o":481.0407479934,"h":482.8205172228,"l":479.0920196312,"c":481.6800753444,"v":989471.6870746906,"t":1733061600}
+{"o":481.6800753444,"h":484.1576404588,"l":476.8079284411,"c":482.3932046016,"v":1052349.8023728998,"t":1733065200}
+{"o":482.3932046016,"h":486.294655896,"l":479.6527686284,"c":481.571316929,"v":991419.5799349,"t":1733068800}
+{"o":481.571316929,"h":481.9167231663,"l":477.9606148382,"c":479.4401582708,"v":952247.6284781109,"t":1733072400}
+{"o":479.4401582708,"h":481.8443939901,"l":477.0821714869,"c":477.6359371315,"v":824334.0981859844,"t":1733076000}
+{"o":477.6359371315,"h":479.2629069894,"l":475.1824745999,"c":477.7759835303,"v":915947.3595882704,"t":1733079600}
+{"o":477.7759835303,"h":478.4708935012,"l":472.8369537339,"c":476.6548593186,"v":985090.3839999501,"t":1733083200}
+{"o":476.6548593186,"h":480.4237010295,"l":475.4925491702,"c":479.6467600717,"v":1050527.9770263529,"t":1733086800}
+{"o":479.6467600717,"h":483.9942514184,"l":478.0602899021,"c":481.8733732426,"v":1020303.9081693987,"t":1733090400}
+{"o":481.8733732426,"h":486.0628134827,"l":478.2720992223,"c":478.8612828439,"v":896582.1588302579,"t":1733094000}
+{"o":478.8612828439,"h":479.4208874111,"l":472.3631673118,"c":475.3179776256,"v":988338.4204151467,"t":1733097600}
+{"o":475.3179776256,"h":481.1571625268,"l":474.3775675413,"c":480.7516545187,"v":1215622.1778060347,"t":1733101200}
+{"o":480.7516545187,"h":481.7715754087,"l":469.8647599416,"c":473.3781848492,"v":1190381.8229127731,"t":1733104800}
+{"o":473.3781848492,"h":474.6697094389,"l":460.4218766489,"c":461.9286387272,"v":1491634.1963516101,"t":1733108400}
+{"o":461.9286387272,"h":465.5500812811,"l":455.336107256,"c":463.8000289975,"v":2069256.734468312,"t":1733112000}
+{"o":463.8000289975,"h":467.9190934281,"l":459.4544905325,"c":462.0853496051,"v":986492.6825234654,"t":1733115600}
+{"o":462.0853496051,"h":463.8558427505,"l":456.2173219248,"c":461.7623573672,"v":1138352.9429907894,"t":1733119200}
+{"o":461.7623573672,"h":464.7286062221,"l":457.2244815772,"c":462.3429774287,"v":1023937.268165656,"t":1733122800}
+{"o":462.3429774287,"h":462.6080410888,"l":449.0712996882,"c":456.3504540405,"v":1417005.4327519266,"t":1733126400}
+{"o":456.3504540405,"h":460.6988765623,"l":452.4939463749,"c":460.5801178718,"v":923398.2116134601,"t":1733130000}
+{"o":460.5801178718,"h":460.6818009649,"l":449.0156476281,"c":451.9081817622,"v":851927.6003985562,"t":1733133600}
+{"o":451.9081817622,"h":455.3266170738,"l":449.1678500822,"c":454.382797456,"v":846505.4061553075,"t":1733137200}
+{"o":454.382797456,"h":456.706967185,"l":445.8060771665,"c":448.9883411469,"v":1025815.5024258501,"t":1733140800}
+{"o":448.9883411469,"h":457.249800229,"l":446.0959489153,"c":456.5132234826,"v":1203090.2670558088,"t":1733144400}
+{"o":456.5132234826,"h":461.2585241893,"l":452.19283483,"c":456.5054018369,"v":1250702.8208314686,"t":1733148000}
+{"o":456.5054018369,"h":467.8853562232,"l":451.8289779018,"c":463.5675715815,"v":2517966.0992106725,"t":1733151600}
+{"o":463.5675715815,"h":465.1653042091,"l":451.9613764739,"c":457.3869215903,"v":1993225.5780439198,"t":1733155200}
+{"o":457.3869215903,"h":459.2790186952,"l":440.8117371778,"c":445.6514397509,"v":2002790.966592744,"t":1733158800}
+{"o":445.6514397509,"h":455.2641315721,"l":442.4250641957,"c":451.6865231967,"v":1583961.6004492759,"t":1733162400}
+{"o":451.6865231967,"h":452.6747600916,"l":444.4146589579,"c":452.6376778478,"v":1301063.1450216635,"t":1733166000}
+{"o":452.6376778478,"h":455.0584884635,"l":447.3627252463,"c":450.7353151383,"v":1231052.6141528301,"t":1733169600}
+{"o":450.7353151383,"h":453.6465290561,"l":445.9305275778,"c":449.1998895439,"v":1250459.7504728178,"t":1733173200}
+{"o":449.1998895439,"h":455.3522884203,"l":448.0174483829,"c":453.7217184752,"v":1160916.8065587324,"t":1733176800}
+{"o":453.7217184752,"h":457.1062504484,"l":452.6510304968,"c":456.3559294721,"v":1088818.3767532625,"t":1733180400}
+{"o":456.3559294721,"h":458.234375479,"l":453.7366241575,"c":456.254104664,"v":1259146.0573241836,"t":1733184000}
+{"o":456.254104664,"h":458.1735633467,"l":452.5043655458,"c":452.8193391802,"v":1376373.6332273178,"t":1733187600}
+{"o":452.8193391802,"h":463.5005057132,"l":447.0525744805,"c":461.3641279536,"v":1293702.7335937475,"t":1733191200}
+{"o":461.3641279536,"h":464.49414832,"l":459.0697513487,"c":460.7980139104,"v":1041473.5291211582,"t":1733194800}
+{"o":460.7980139104,"h":463.7210073068,"l":457.5426548936,"c":462.0375112635,"v":1221115.4116938901,"t":1733198400}
+{"o":462.0375112635,"h":462.206445075,"l":458.8866553682,"c":461.1222525373,"v":923012.6467201245,"t":1733202000}
+{"o":461.1222525373,"h":466.9259036557,"l":457.7194316337,"c":459.0577950973,"v":1239968.5133989842,"t":1733205600}
+{"o":459.0577950973,"h":460.7731187472,"l":454.0777780954,"c":458.6716549341,"v":1623296.5747938894,"t":1733209200}
+{"o":458.6716549341,"h":461.967817405,"l":456.3939521938,"c":458.7353248884,"v":1047063.5860671182,"t":1733212800}
+{"o":458.7353248884,"h":458.9167367067,"l":453.2208191395,"c":454.6283338439,"v":1037914.7594137333,"t":1733216400}
+{"o":454.6283338439,"h":456.927778154,"l":450.4595466121,"c":451.3286724969,"v":919804.2850918645,"t":1733220000}
+{"o":451.3286724969,"h":457.5523236891,"l":450.7818365413,"c":455.9552244471,"v":943743.4894659451,"t":1733223600}
+{"o":455.9552244471,"h":456.1546837374,"l":449.0551829466,"c":453.3191613929,"v":908987.2329549412,"t":1733227200}
+{"o":453.3191613929,"h":454.220782748,"l":436.4771695974,"c":441.6061937484,"v":1835647.4751361937,"t":1733230800}
+{"o":441.6061937484,"h":455.4460116172,"l":432.7717055333,"c":453.2384677721,"v":2386298.4133045734,"t":1733234400}
+{"o":453.2384677721,"h":457.3316004286,"l":445.3156714384,"c":451.3056367371,"v":1921105.1673751718,"t":1733238000}
+{"o":451.3056367371,"h":455.4061949791,"l":447.9213816795,"c":451.04552104,"v":1288382.3185080853,"t":1733241600}
+{"o":451.04552104,"h":454.2552237675,"l":443.9100168452,"c":454.0166212981,"v":1454742.0249104628,"t":1733245200}
+{"o":454.0166212981,"h":459.9989111421,"l":450.429632442,"c":459.0499220564,"v":1289531.2044658705,"t":1733248800}
+{"o":459.0499220564,"h":461.8420326913,"l":454.1108792518,"c":461.3185223542,"v":1183669.810747952,"t":1733252400}
+{"o":461.3185223542,"h":465.4379915088,"l":460.4182611557,"c":462.3391705375,"v":1256837.3651302634,"t":1733256000}
+{"o":462.3391705375,"h":484.6092648961,"l":457.6455248551,"c":480.295194832,"v":2428865.2471941905,"t":1733259600}
+{"o":480.295194832,"h":480.9726378059,"l":473.3092352478,"c":478.299929649,"v":1541323.1259249272,"t":1733263200}
+{"o":478.299929649,"h":479.0378723596,"l":472.0718368311,"c":473.186043409,"v":1311627.0493626902,"t":1733266800}
+{"o":473.186043409,"h":485.2378838041,"l":473.0056142134,"c":480.2947656899,"v":1391734.7630288806,"t":1733270400}
+{"o":480.2947656899,"h":485.5858716659,"l":477.1883343926,"c":483.6551761347,"v":1420734.5236904856,"t":1733274000}
+{"o":483.6551761347,"h":486.5340622836,"l":470.8631745809,"c":477.1002435107,"v":1511374.3837002683,"t":1733277600}
+{"o":477.1002435107,"h":483.3741584244,"l":476.6646204599,"c":480.6549572721,"v":1054997.2476380749,"t":1733281200}
+{"o":480.6549572721,"h":481.9186584814,"l":478.1163694076,"c":480.8601427626,"v":996102.6379339101,"t":1733284800}
+{"o":480.8601427626,"h":487.1877738955,"l":480.4570853323,"c":481.2843548961,"v":946363.0162048512,"t":1733288400}
+{"o":481.2843548961,"h":482.0454098382,"l":477.1327123445,"c":480.7328675733,"v":819562.4491433889,"t":1733292000}
+{"o":480.7328675733,"h":481.0541589626,"l":477.8041255175,"c":478.5710992085,"v":681860.4712744016,"t":1733295600}
+{"o":478.5710992085,"h":479.8912905181,"l":475.1320648343,"c":476.5597593369,"v":735562.0067216104,"t":1733299200}
+{"o":476.5597593369,"h":479.8785110876,"l":475.9835706711,"c":476.529091283,"v":679684.6590375254,"t":1733302800}
+{"o":476.529091283,"h":480.9741564407,"l":475.9115562554,"c":478.6541988704,"v":663384.6246660829,"t":1733306400}
+{"o":478.6541988704,"h":479.9626847624,"l":475.2333329585,"c":477.0212706063,"v":778464.9037876303,"t":1733310000}
+{"o":477.0212706063,"h":477.4883583978,"l":468.4398984939,"c":470.5603544251,"v":1103749.5199461428,"t":1733313600}
+{"o":470.5603544251,"h":472.1689727192,"l":465.924208493,"c":467.5057805911,"v":964303.5414918892,"t":1733317200}
+{"o":467.5057805911,"h":472.8143712604,"l":462.1291194884,"c":469.7041022974,"v":1384635.7829867862,"t":1733320800}
+{"o":469.7041022974,"h":475.841975614,"l":466.4519830887,"c":473.0197960602,"v":1612140.0237862663,"t":1733324400}
+{"o":473.0197960602,"h":475.3230119728,"l":453.0878436284,"c":456.4859750325,"v":1947743.9664473529,"t":1733328000}
+{"o":456.4859750325,"h":463.7899477969,"l":453.8872918752,"c":463.2237473726,"v":1643188.2574346142,"t":1733331600}
+{"o":463.2237473726,"h":467.3702160674,"l":461.6516942664,"c":465.3066839718,"v":1212402.3441873873,"t":1733335200}
+{"o":465.3066839718,"h":471.4560707657,"l":463.1473792616,"c":470.9806768178,"v":997244.7318206904,"t":1733338800}
+{"o":470.9806768178,"h":478.4687217525,"l":466.362848679,"c":471.551670898,"v":1412743.1683117177,"t":1733342400}
+{"o":471.551670898,"h":474.9458450012,"l":461.294641976,"c":464.8967614196,"v":1517897.1317284564,"t":1733346000}
+{"o":464.8967614196,"h":468.9991507263,"l":463.4480546337,"c":463.6541534023,"v":1039253.8691115817,"t":1733349600}
+{"o":463.6541534023,"h":464.447548946,"l":456.9614059222,"c":463.8874229978,"v":1154400.3219769963,"t":1733353200}
+{"o":463.8874229978,"h":464.9039857908,"l":457.4738017368,"c":458.0122226113,"v":1135187.4187883744,"t":1733356800}
+{"o":458.0122226113,"h":458.8546547167,"l":451.0819675679,"c":456.9691815027,"v":1405754.811473514,"t":1733360400}
+{"o":456.9691815027,"h":475.7441257357,"l":456.2161330782,"c":468.249109973,"v":1656428.1952166471,"t":1733364000}
+{"o":468.249109973,"h":482.4178746987,"l":467.6936008489,"c":471.1662305819,"v":2121144.9709356623,"t":1733367600}
+{"o":471.1662305819,"h":481.8197757144,"l":470.7636561831,"c":478.7950220509,"v":1400752.5292072499,"t":1733371200}
+{"o":478.7950220509,"h":479.8104795353,"l":470.5671957665,"c":475.0674749564,"v":1121609.9302634322,"t":1733374800}
+{"o":475.0674749564,"h":476.1948497656,"l":466.6053609454,"c":472.1986946055,"v":974607.9948117511,"t":1733378400}
+{"o":472.1986946055,"h":475.296515723,"l":471.6190346298,"c":473.065730038,"v":791318.0132097928,"t":1733382000}
+{"o":473.065730038,"h":478.515471044,"l":472.2232059748,"c":476.6591622417,"v":892899.8833941108,"t":1733385600}
+{"o":476.6591622417,"h":480.6753669051,"l":474.6611721337,"c":480.5328544287,"v":880953.4442664128,"t":1733389200}
+{"o":480.5328544287,"h":485.5041042442,"l":478.8898790394,"c":479.1721651517,"v":859202.9953848997,"t":1733392800}
+{"o":479.1721651517,"h":490.0980905141,"l":478.5547241409,"c":489.0591046455,"v":837589.4677623189,"t":1733396400}
+{"o":489.0591046455,"h":496.2266399267,"l":487.4760255876,"c":488.1814990974,"v":1208612.860281067,"t":1733400000}
+{"o":488.1814990974,"h":490.7076554889,"l":482.2357013344,"c":485.8764839446,"v":933509.2199394216,"t":1733403600}
+{"o":485.8764839446,"h":488.1957446987,"l":481.6717323513,"c":487.3145414004,"v":1047722.3550686383,"t":1733407200}
+{"o":487.3145414004,"h":489.7627263902,"l":477.7989457333,"c":483.5997263086,"v":1415126.7312638611,"t":1733410800}
+{"o":483.5997263086,"h":491.2585348607,"l":480.5329336291,"c":484.464447072,"v":1325132.8911858918,"t":1733414400}
+{"o":484.464447072,"h":486.8597299929,"l":482.5333174333,"c":485.2881593017,"v":1008964.4724837652,"t":1733418000}
+{"o":485.2881593017,"h":485.8574441532,"l":477.4393385524,"c":478.0806724638,"v":1053652.3767890166,"t":1733421600}
+{"o":478.0806724638,"h":479.4354663863,"l":469.3305051806,"c":471.2210390132,"v":1449140.1972845388,"t":1733425200}
+{"o":471.2210390132,"h":472.7359882989,"l":463.7473467879,"c":471.1663515735,"v":1506766.7970071074,"t":1733428800}
+{"o":471.1663515735,"h":473.8372083348,"l":469.3643743094,"c":472.998707193,"v":842130.1189835791,"t":1733432400}
+{"o":472.998707193,"h":476.0170870303,"l":456.1466443138,"c":476.0138867101,"v":1936417.9549354988,"t":1733436000}
+{"o":476.0138867101,"h":489.4238619398,"l":471.8164805279,"c":477.2722721268,"v":1880108.0677619765,"t":1733439600}
+{"o":477.2722721268,"h":490.8107459009,"l":474.2438772694,"c":490.6395335472,"v":1450051.4361343943,"t":1733443200}
+{"o":490.6395335472,"h":500.7799206588,"l":484.4121296035,"c":493.1021980937,"v":1542641.0609363737,"t":1733446800}
+{"o":493.1021980937,"h":493.7130223984,"l":487.7861977802,"c":490.9460862783,"v":984219.0265117666,"t":1733450400}
+{"o":490.9460862783,"h":490.9460862783,"l":482.3628696078,"c":489.2324092273,"v":1234991.0027758565,"t":1733454000}
+{"o":489.2324092273,"h":491.3897572968,"l":485.2214103811,"c":487.2940628911,"v":964632.2414494877,"t":1733457600}
+{"o":487.2940628911,"h":489.0539254545,"l":481.8976563908,"c":482.610173004,"v":830094.560328206,"t":1733461200}
+{"o":482.610173004,"h":484.647319303,"l":480.7315972068,"c":482.973224425,"v":765459.8890839835,"t":1733464800}
+{"o":482.973224425,"h":484.0654678723,"l":481.1077608219,"c":483.9817494362,"v":721957.2756412437,"t":1733468400}
+{"o":483.9817494362,"h":486.3833855098,"l":480.9654966784,"c":480.9654966784,"v":881519.4085076514,"t":1733472000}
+{"o":480.9654966784,"h":481.2539782839,"l":475.553906786,"c":476.4897112075,"v":936562.8585031446,"t":1733475600}
+{"o":476.4897112075,"h":477.5630250376,"l":473.4177436155,"c":476.7097719136,"v":788578.829535296,"t":1733479200}
+{"o":476.7097719136,"h":477.6869958498,"l":472.2702387509,"c":473.5167412675,"v":703585.0519500453,"t":1733482800}
+{"o":473.5167412675,"h":476.1961518861,"l":467.0796262195,"c":467.764528782,"v":859036.0643262843,"t":1733486400}
+{"o":467.764528782,"h":476.0013204768,"l":467.0273087833,"c":474.4875288687,"v":1316342.372074754,"t":1733490000}
+{"o":474.4875288687,"h":481.4395857912,"l":472.283102186,"c":481.3483127012,"v":1164497.526596515,"t":1733493600}
+{"o":481.3483127012,"h":485.2707265066,"l":476.6843409348,"c":481.537615011,"v":1351209.5131616439,"t":1733497200}
+{"o":481.537615011,"h":483.5221495015,"l":478.9961239339,"c":483.2021368156,"v":1205868.2920789216,"t":1733500800}
+{"o":483.2021368156,"h":486.5899619684,"l":482.1327597291,"c":483.7619823564,"v":1077595.9729337811,"t":1733504400}
+{"o":483.7619823564,"h":487.882177863,"l":482.5556098466,"c":483.6604980821,"v":991911.2653461036,"t":1733508000}
+{"o":483.6604980821,"h":485.9913629094,"l":480.1577211268,"c":485.362699461,"v":911900.7759205992,"t":1733511600}
+{"o":485.362699461,"h":487.4483889001,"l":481.1246497312,"c":482.3757088458,"v":878735.5946270502,"t":1733515200}
+{"o":482.3757088458,"h":484.4666668667,"l":480.8466247834,"c":481.069481983,"v":851937.5154668152,"t":1733518800}
+{"o":481.069481983,"h":483.011574832,"l":479.8114876001,"c":480.5591472437,"v":822194.4475527107,"t":1733522400}
+{"o":480.5591472437,"h":481.8959900014,"l":476.4018681653,"c":479.4678340182,"v":958442.8473577511,"t":1733526000}
+{"o":479.4678340182,"h":480.5678684546,"l":476.525050523,"c":478.4409586041,"v":854571.3469896108,"t":1733529600}
+{"o":478.4409586041,"h":479.8665172303,"l":474.0210087903,"c":476.6374208761,"v":781417.9154650457,"t":1733533200}
+{"o":476.6374208761,"h":478.9176047566,"l":473.984897507,"c":477.1934276561,"v":711322.5344354617,"t":1733536800}
+{"o":477.1934276561,"h":477.9125988307,"l":471.9995830905,"c":475.4785003054,"v":755354.1059708033,"t":1733540400}
+{"o":475.4785003054,"h":476.7404143722,"l":473.7302710464,"c":476.3299272113,"v":670282.8336928468,"t":1733544000}
+{"o":476.3299272113,"h":477.8958580124,"l":474.9755813842,"c":476.3955468519,"v":629104.4897551482,"t":1733547600}
+{"o":476.3955468519,"h":478.5566061849,"l":474.9300112328,"c":477.5140034863,"v":681394.5243202721,"t":1733551200}
+{"o":477.5140034863,"h":478.9728594391,"l":476.2060858756,"c":477.908960934,"v":680399.3778887352,"t":1733554800}
+{"o":477.908960934,"h":478.5576404383,"l":475.5773111109,"c":477.5934040696,"v":657883.7501096509,"t":1733558400}
+{"o":477.5934040696,"h":483.1078029101,"l":476.6276246702,"c":482.9236245138,"v":757892.3419927893,"t":1733562000}
+{"o":482.9236245138,"h":484.1908957502,"l":479.6707725191,"c":482.2060237359,"v":719270.7513542544,"t":1733565600}
+{"o":482.2060237359,"h":483.9901215539,"l":481.4853419796,"c":481.8920819079,"v":605054.3111369776,"t":1733569200}
+{"o":481.8920819079,"h":483.8345959603,"l":480.2848525639,"c":481.8003498418,"v":600964.3190554472,"t":1733572800}
+{"o":481.8003498418,"h":484.6075760333,"l":480.3048478569,"c":484.1776382083,"v":676109.9258348211,"t":1733576400}
+{"o":484.1776382083,"h":491.2438713956,"l":480.7846290249,"c":490.9185478401,"v":962996.1501091147,"t":1733580000}
+{"o":490.9185478401,"h":492.0263727445,"l":484.9349940431,"c":487.1832009325,"v":999095.7096512399,"t":1733583600}
+{"o":487.1832009325,"h":490.018502661,"l":483.1570930354,"c":489.432505173,"v":1031568.0712763143,"t":1733587200}
+{"o":489.432505173,"h":489.7953474352,"l":485.1209809885,"c":487.4102726173,"v":952421.3662630336,"t":1733590800}
+{"o":487.4102726173,"h":490.3639422293,"l":485.8638914993,"c":489.3501352481,"v":1068376.5214052631,"t":1733594400}
+{"o":489.3501352481,"h":490.5917888965,"l":486.2822779562,"c":488.8715532507,"v":924893.7245264238,"t":1733598000}
+{"o":488.8715532507,"h":491.6120595694,"l":486.5906791791,"c":487.8279577465,"v":941859.7602588808,"t":1733601600}
+{"o":487.8279577465,"h":491.6982055712,"l":485.6133459275,"c":488.6353791348,"v":987037.4835224777,"t":1733605200}
+{"o":488.6353791348,"h":492.7434728288,"l":482.4229359757,"c":482.8669998423,"v":884023.9668671676,"t":1733608800}
+{"o":482.8669998423,"h":485.8609033812,"l":481.3237966322,"c":481.7480110477,"v":809723.4039441878,"t":1733612400}
+{"o":481.7480110477,"h":484.449001139,"l":478.3574132909,"c":483.6487655717,"v":889851.704472238,"t":1733616000}
+{"o":483.6487655717,"h":485.7489793227,"l":482.0582567611,"c":483.9870124421,"v":760449.2634580949,"t":1733619600}
+{"o":483.9870124421,"h":488.6575340422,"l":483.8277190008,"c":487.8287663421,"v":779961.3752271694,"t":1733623200}
+{"o":487.8287663421,"h":489.3006304441,"l":484.0133415665,"c":486.8326048645,"v":829841.5222837874,"t":1733626800}
+{"o":486.8326048645,"h":487.6074468574,"l":482.1474786605,"c":482.1779555785,"v":648719.3331316876,"t":1733630400}
+{"o":482.1779555785,"h":483.4948609647,"l":477.1736285014,"c":479.8480452547,"v":755928.4648896053,"t":1733634000}
+{"o":479.8480452547,"h":482.5238857703,"l":478.4364980618,"c":481.5517890902,"v":715307.8320976492,"t":1733637600}
+{"o":481.5517890902,"h":483.0772358458,"l":480.1126015228,"c":480.4851434908,"v":643279.0787054729,"t":1733641200}
+{"o":480.4851434908,"h":480.9016489663,"l":475.0197925189,"c":475.1757067102,"v":820642.6822853087,"t":1733644800}
+{"o":475.1757067102,"h":477.333911141,"l":471.6888376091,"c":472.9793146632,"v":761389.6040666238,"t":1733648400}
+{"o":472.9793146632,"h":478.1437447708,"l":472.9350565815,"c":475.7138086707,"v":628545.8636569958,"t":1733652000}
+{"o":475.7138086707,"h":478.243660276,"l":474.7172542736,"c":477.23520671,"v":542103.3894599942,"t":1733655600}
+{"o":477.23520671,"h":478.5599838137,"l":474.6550313287,"c":477.3708094434,"v":621416.448954424,"t":1733659200}
+{"o":477.3708094434,"h":480.6551341886,"l":475.9583222675,"c":479.9670529967,"v":709354.460651996,"t":1733662800}
+{"o":479.9670529967,"h":480.2691575835,"l":476.5638518355,"c":476.8221385332,"v":644202.6821544606,"t":1733666400}
+{"o":476.8221385332,"h":480.3438251308,"l":473.9986737094,"c":479.892909994,"v":784909.9708553216,"t":1733670000}
+{"o":479.892909994,"h":480.6431160217,"l":475.9000869722,"c":476.9815554231,"v":883159.7985885732,"t":1733673600}
+{"o":476.9815554231,"h":478.6452202998,"l":475.2155894761,"c":478.5337010839,"v":767379.2832081618,"t":1733677200}
+{"o":478.5337010839,"h":478.7995172836,"l":475.2574160205,"c":475.4845625194,"v":732155.9178390721,"t":1733680800}
+{"o":475.4845625194,"h":478.7080569114,"l":473.260469754,"c":478.1664538526,"v":766069.5190501267,"t":1733684400}
+{"o":478.1664538526,"h":478.7188979703,"l":475.5838509359,"c":475.9009782412,"v":771894.1015029397,"t":1733688000}
+{"o":475.9009782412,"h":476.9567835381,"l":474.0362645568,"c":476.6181366341,"v":700606.9690883013,"t":1733691600}
+{"o":476.6181366341,"h":478.7969274253,"l":475.9361951773,"c":478.7363594169,"v":649868.3542742288,"t":1733695200}
+{"o":478.7363594169,"h":480.8410049696,"l":477.0957279673,"c":479.4150023449,"v":811492.5425713821,"t":1733698800}
+{"o":479.4150023449,"h":479.9215685035,"l":470.2359314296,"c":472.5678343285,"v":1111627.8053220497,"t":1733702400}
+{"o":472.5678343285,"h":474.8904055438,"l":468.8444878059,"c":469.9763987382,"v":906974.0793132244,"t":1733706000}
+{"o":469.9763987382,"h":472.4525938503,"l":464.9415509753,"c":468.9381455907,"v":906393.0226592328,"t":1733709600}
+{"o":468.9381455907,"h":470.7944439501,"l":465.1673066964,"c":468.7646427304,"v":815116.0318810517,"t":1733713200}
+{"o":468.7646427304,"h":470.3743340672,"l":466.4370406354,"c":470.1478689753,"v":756776.724859196,"t":1733716800}
+{"o":470.1478689753,"h":470.8006786245,"l":467.9795954609,"c":470.2864789838,"v":639442.5621080472,"t":1733720400}
+{"o":470.2864789838,"h":470.3908349746,"l":465.4584640115,"c":466.0421862406,"v":792747.7019378712,"t":1733724000}
+{"o":466.0421862406,"h":469.7567461199,"l":461.5732396297,"c":468.1479958957,"v":1076137.8713510763,"t":1733727600}
+{"o":468.1479958957,"h":468.6363076533,"l":457.4598604353,"c":458.0250807183,"v":1052909.1144948008,"t":1733731200}
+{"o":458.0250807183,"h":462.1232880781,"l":454.3630225301,"c":458.4101383349,"v":1038478.9073664235,"t":1733734800}
+{"o":458.4101383349,"h":461.1876530657,"l":457.1459122081,"c":460.727344956,"v":726334.6545079261,"t":1733738400}
+{"o":460.727344956,"h":460.7926062665,"l":454.3374944439,"c":456.6475800727,"v":848547.7180542317,"t":1733742000}
+{"o":456.6475800727,"h":460.1790838218,"l":454.5706843933,"c":459.9862847609,"v":893853.9996246785,"t":1733745600}
+{"o":459.9862847609,"h":464.3074852924,"l":458.0608246431,"c":462.8203918121,"v":840498.3391161031,"t":1733749200}
+{"o":462.8203918121,"h":468.4276898135,"l":461.1451180143,"c":466.4017239022,"v":955970.4798633172,"t":1733752800}
+{"o":466.4017239022,"h":468.135269226,"l":449.9011999998,"c":452.9971788223,"v":1664839.4474649087,"t":1733756400}
+{"o":452.9971788223,"h":457.192618723,"l":449.4306639084,"c":453.6352143554,"v":1167109.4866353325,"t":1733760000}
+{"o":453.6352143554,"h":455.794228986,"l":450.6534827414,"c":450.7420510909,"v":1020446.7624941273,"t":1733763600}
+{"o":450.7420510909,"h":455.2251057121,"l":450.6569379794,"c":453.4126647561,"v":986261.180989561,"t":1733767200}
+{"o":453.4126647561,"h":453.5999181696,"l":447.2679804218,"c":448.3319234947,"v":1197087.253408439,"t":1733770800}
+{"o":448.3319234947,"h":452.762966582,"l":441.4131017049,"c":443.3195176297,"v":2356976.5249290601,"t":1733774400}
+{"o":443.3195176297,"h":446.2641599037,"l":413.7869139909,"c":440.8859934438,"v":3726089.4341753209,"t":1733778000}
+{"o":440.8859934438,"h":442.4769655433,"l":416.0083023193,"c":440.4669502469,"v":3016246.067057183,"t":1733781600}
+{"o":440.4669502469,"h":445.117245238,"l":436.8032907419,"c":438.2003074735,"v":1733971.3668897252,"t":1733785200}
+{"o":438.2003074735,"h":446.8542849163,"l":431.9083528984,"c":440.2850116826,"v":1754788.8278972488,"t":1733788800}
+{"o":440.2850116826,"h":443.6082862137,"l":436.4667487316,"c":442.7000458073,"v":1326877.2566419328,"t":1733792400}
+{"o":442.7000458073,"h":442.756631198,"l":429.525713265,"c":430.4256150906,"v":1429146.7395421055,"t":1733796000}
+{"o":430.4256150906,"h":436.4081773606,"l":416.676210175,"c":436.3338314549,"v":2110059.1825615624,"t":1733799600}
+{"o":436.3338314549,"h":437.6184479121,"l":429.0225746918,"c":437.0100917007,"v":1287146.1893025148,"t":1733803200}
+{"o":437.0100917007,"h":439.6692654207,"l":433.6443138445,"c":437.3624974957,"v":1031246.5767280876,"t":1733806800}
+{"o":437.3624974957,"h":442.2712029956,"l":435.6732335527,"c":441.048947995,"v":1090328.4984497048,"t":1733810400}
+{"o":441.048947995,"h":441.1335647384,"l":436.3051854023,"c":439.4126832241,"v":899825.3317205984,"t":1733814000}
+{"o":439.4126832241,"h":440.3969183314,"l":435.6604709923,"c":439.0927108488,"v":983243.9677580642,"t":1733817600}
+{"o":439.0927108488,"h":442.0926711856,"l":436.7286035311,"c":438.7858582607,"v":1140742.2739305526,"t":1733821200}
+{"o":438.7858582607,"h":441.6286742836,"l":437.1319367556,"c":439.2159297783,"v":890339.5459068192,"t":1733824800}
+{"o":439.2159297783,"h":439.4894707312,"l":434.9314933375,"c":437.2217637993,"v":891990.4115197541,"t":1733828400}
+{"o":437.2217637993,"h":438.2116078677,"l":425.245939968,"c":427.3576260172,"v":1380416.2207331823,"t":1733832000}
+{"o":427.3576260172,"h":435.3892551405,"l":426.8968276838,"c":433.6309296942,"v":1608039.7877970263,"t":1733835600}
+{"o":433.6309296942,"h":442.8531320858,"l":431.22154561,"c":437.9618119655,"v":3170831.4447733304,"t":1733839200}
+{"o":437.9618119655,"h":441.0321239301,"l":416.6934169804,"c":417.7043715823,"v":2929471.0517373737,"t":1733842800}
+{"o":417.7043715823,"h":428.5032934755,"l":412.700657581,"c":426.1809400176,"v":2780407.6877253065,"t":1733846400}
+{"o":426.1809400176,"h":426.8986175274,"l":411.3636590227,"c":411.9311317516,"v":2181096.6093970486,"t":1733850000}
+{"o":411.9311317516,"h":427.2513483927,"l":407.9239340069,"c":423.0298036835,"v":1892103.0414388569,"t":1733853600}
+{"o":423.0298036835,"h":430.2240037668,"l":422.4120706658,"c":428.8285850345,"v":1450883.4401534575,"t":1733857200}
+{"o":428.8285850345,"h":433.5504663916,"l":427.2817972914,"c":431.7102609854,"v":1327873.2970055668,"t":1733860800}
+{"o":431.7102609854,"h":437.5200716428,"l":428.9706422672,"c":431.2008590346,"v":1473124.2951712587,"t":1733864400}
+{"o":431.2008590346,"h":434.5768082331,"l":429.9665792556,"c":433.8049374595,"v":1359245.6940238178,"t":1733868000}
+{"o":433.8049374595,"h":436.011780931,"l":430.7173931624,"c":431.9443488072,"v":1238898.2763574382,"t":1733871600}
+{"o":431.9443488072,"h":435.8621552938,"l":427.7122232005,"c":434.7645852038,"v":1598454.6564339709,"t":1733875200}
+{"o":434.7645852038,"h":437.7708913641,"l":427.55295936,"c":428.8353202086,"v":2334100.4362759981,"t":1733878800}
+{"o":428.8353202086,"h":438.8461416306,"l":428.0558147116,"c":436.7444385029,"v":1548954.2739274197,"t":1733882400}
+{"o":436.7444385029,"h":443.6191166409,"l":436.410013914,"c":443.5762216837,"v":1334124.1213445163,"t":1733886000}
+{"o":443.5762216837,"h":444.8004935845,"l":440.1150852261,"c":442.1968412888,"v":1054660.5322767613,"t":1733889600}
+{"o":442.1968412888,"h":443.0274232926,"l":438.663436733,"c":441.4780403184,"v":866231.9860298567,"t":1733893200}
+{"o":441.4780403184,"h":445.508434998,"l":440.6378222341,"c":444.3852135188,"v":921707.6744751562,"t":1733896800}
+{"o":444.3852135188,"h":445.3877938669,"l":440.0745946788,"c":441.7234440917,"v":1004523.915687479,"t":1733900400}
+{"o":441.7234440917,"h":450.843390317,"l":441.3994350716,"c":448.8153913727,"v":1050770.238851591,"t":1733904000}
+{"o":448.8153913727,"h":450.7381233926,"l":445.8863404489,"c":450.1199430675,"v":933403.2508319962,"t":1733907600}
+{"o":450.1199430675,"h":452.8940341443,"l":449.9355384409,"c":452.745330637,"v":863046.5270920583,"t":1733911200}
+{"o":452.745330637,"h":458.0162542778,"l":450.3252482373,"c":454.5944172942,"v":951135.9172037323,"t":1733914800}
+{"o":454.5944172942,"h":458.2482093036,"l":453.4826031237,"c":454.6648491466,"v":899031.8287414494,"t":1733918400}
+{"o":454.6648491466,"h":459.9467942369,"l":452.3874185542,"c":458.0216652952,"v":1173968.3550245736,"t":1733922000}
+{"o":458.0216652952,"h":460.462174958,"l":454.3179512317,"c":459.7676674868,"v":1062342.2982515399,"t":1733925600}
+{"o":459.7676674868,"h":466.5491931665,"l":458.9816538725,"c":461.9049655318,"v":1728849.0075280026,"t":1733929200}
+{"o":461.9049655318,"h":466.5400594387,"l":458.4212121887,"c":463.3356583306,"v":1497066.3183385667,"t":1733932800}
+{"o":463.3356583306,"h":465.9692673601,"l":458.6860651071,"c":461.2912567439,"v":1224054.5183724074,"t":1733936400}
+{"o":461.2912567439,"h":464.0066460512,"l":458.775070589,"c":462.155116514,"v":1243846.6741919927,"t":1733940000}
+{"o":462.155116514,"h":465.5282108891,"l":460.6800733326,"c":465.0717683311,"v":1272818.3198253852,"t":1733943600}
+{"o":465.0717683311,"h":468.5437355314,"l":462.0594382143,"c":463.2990534627,"v":1172885.7977502076,"t":1733947200}
+{"o":463.2990534627,"h":464.1963453558,"l":460.5771154869,"c":463.2355309405,"v":1196155.1492898264,"t":1733950800}
+{"o":463.2355309405,"h":464.1074695834,"l":461.2256613676,"c":461.6065915393,"v":3611795.4882278293,"t":1733954400}
+{"o":461.6065915393,"h":462.6078953611,"l":458.5859021529,"c":459.6143045388,"v":1098047.8446406005,"t":1733958000}
+{"o":459.6143045388,"h":460.7829412393,"l":457.8990190146,"c":459.5774816364,"v":1212364.3239673933,"t":1733961600}
+{"o":459.5774816364,"h":460.7179807148,"l":456.3691928571,"c":457.3189103324,"v":1035957.2586201982,"t":1733965200}
+{"o":457.3189103324,"h":464.0769699674,"l":455.2378845798,"c":463.3659326723,"v":1066297.9085855894,"t":1733968800}
+{"o":463.3659326723,"h":469.3073504635,"l":460.5642105359,"c":465.8774797471,"v":1243746.9562070807,"t":1733972400}
+{"o":465.8774797471,"h":468.0280824565,"l":461.9971896763,"c":464.8346165322,"v":963561.1542173127,"t":1733976000}
+{"o":464.8346165322,"h":471.0277393949,"l":464.013833772,"c":467.6889446947,"v":978016.8949330426,"t":1733979600}
+{"o":467.6889446947,"h":468.6892653195,"l":463.3844935348,"c":465.3722353971,"v":1049987.176376417,"t":1733983200}
+{"o":465.3722353971,"h":468.1789773102,"l":464.574085035,"c":465.0072566115,"v":972031.5494597084,"t":1733986800}
+{"o":465.0072566115,"h":470.3429147791,"l":464.93835884,"c":469.5782697868,"v":849536.1145597474,"t":1733990400}
+{"o":469.5782697868,"h":472.1008530959,"l":468.477662275,"c":468.6716061133,"v":792562.9491258943,"t":1733994000}
+{"o":468.6716061133,"h":468.904277496,"l":463.4562962245,"c":465.0210490896,"v":882637.2242106245,"t":1733997600}
+{"o":465.0210490896,"h":465.6274202948,"l":461.5645199326,"c":464.1677874874,"v":915681.1052970013,"t":1734001200}
+{"o":464.1677874874,"h":468.4768899427,"l":464.0800004055,"c":467.6867192099,"v":930759.3365353028,"t":1734004800}
+{"o":467.6867192099,"h":470.2182664875,"l":462.4151837788,"c":464.9069717891,"v":1532975.1774972992,"t":1734008400}
+{"o":464.9069717891,"h":471.5735666148,"l":463.4678192317,"c":470.1246924107,"v":1522336.9599666791,"t":1734012000}
+{"o":470.1246924107,"h":470.5429925702,"l":465.2769183107,"c":467.6875680962,"v":1313650.8308616765,"t":1734015600}
+{"o":467.6875680962,"h":473.3727922204,"l":465.9269974279,"c":466.6138130382,"v":1598089.643645308,"t":1734019200}
+{"o":466.6138130382,"h":473.7732310658,"l":466.5582929061,"c":473.3296475824,"v":1346262.8117747095,"t":1734022800}
+{"o":473.3296475824,"h":474.5405005003,"l":466.6786778561,"c":467.8207610709,"v":1286815.836469034,"t":1734026400}
+{"o":467.8207610709,"h":468.4364950216,"l":457.961685932,"c":459.3483814661,"v":1798105.0747521226,"t":1734030000}
+{"o":459.3483814661,"h":464.3603042388,"l":459.0756852063,"c":462.5263141353,"v":1302899.7985422057,"t":1734033600}
+{"o":462.5263141353,"h":462.6897885587,"l":457.8247326465,"c":460.2291961794,"v":1302036.5335601619,"t":1734037200}
+{"o":460.2291961794,"h":461.8645616451,"l":456.2840274808,"c":461.3192226906,"v":1796640.5904538545,"t":1734040800}
+{"o":461.3192226906,"h":462.2355569052,"l":455.8836380186,"c":458.7038753858,"v":1227184.6497350361,"t":1734044400}
+{"o":458.7038753858,"h":461.9028693301,"l":457.4152942044,"c":459.1456759544,"v":1261600.97291993,"t":1734048000}
+{"o":459.1456759544,"h":459.4647938255,"l":453.4429010294,"c":457.2446508179,"v":1275203.7649344495,"t":1734051600}
+{"o":457.2446508179,"h":462.1266919401,"l":455.3126383904,"c":459.7482308299,"v":1208283.9104764427,"t":1734055200}
+{"o":459.7482308299,"h":460.8175342487,"l":458.113781425,"c":459.2839352037,"v":1198225.458600153,"t":1734058800}
+{"o":459.2839352037,"h":459.9309487766,"l":455.8097471156,"c":456.7602325475,"v":1002430.3125012746,"t":1734062400}
+{"o":456.7602325475,"h":458.6292741521,"l":456.0216331443,"c":456.1800771124,"v":1288511.3803926378,"t":1734066000}
+{"o":456.1800771124,"h":458.3122427745,"l":449.8996931008,"c":453.0846438059,"v":1186846.8947870613,"t":1734069600}
+{"o":453.0846438059,"h":455.2425539766,"l":447.0298856258,"c":454.5320357102,"v":1046996.2607881502,"t":1734073200}
+{"o":454.5320357102,"h":457.4801002105,"l":452.6131250329,"c":457.2012682934,"v":843776.090880589,"t":1734076800}
+{"o":457.2012682934,"h":457.9413446021,"l":453.4073778038,"c":455.5092970937,"v":875045.993632763,"t":1734080400}
+{"o":455.5092970937,"h":457.9512489676,"l":453.0534196391,"c":457.2029000036,"v":1059331.5310342032,"t":1734084000}
+{"o":457.2029000036,"h":459.4977909763,"l":455.9657622073,"c":455.9657622073,"v":893430.3807260608,"t":1734087600}
+{"o":455.9657622073,"h":458.2233845371,"l":453.7773511663,"c":455.7428365818,"v":1096525.2941568249,"t":1734091200}
+{"o":455.7428365818,"h":455.9710769464,"l":448.2289385568,"c":451.6743592911,"v":1186713.0079513907,"t":1734094800}
+{"o":451.6743592911,"h":453.6145907658,"l":448.8693349313,"c":452.7114607062,"v":1287368.9686991887,"t":1734098400}
+{"o":452.7114607062,"h":457.1741912451,"l":446.0099091655,"c":447.0341206825,"v":1629703.2167134471,"t":1734102000}
+{"o":447.0341206825,"h":450.6231217111,"l":445.8632579696,"c":446.5501865244,"v":1515207.9472428444,"t":1734105600}
+{"o":446.5501865244,"h":452.5160646975,"l":446.4181918912,"c":451.3898831828,"v":1310491.7447116857,"t":1734109200}
+{"o":451.3898831828,"h":451.971964231,"l":447.6982215876,"c":448.9906715265,"v":1320923.5695362403,"t":1734112800}
+{"o":448.9906715265,"h":451.8489852642,"l":446.5690954765,"c":451.3859145931,"v":1255170.3147982801,"t":1734116400}
+{"o":451.3859145931,"h":454.1193167907,"l":450.8152038306,"c":452.7463742832,"v":1133734.4263131521,"t":1734120000}
+{"o":452.7463742832,"h":453.3448944211,"l":451.0142363316,"c":452.2961589036,"v":1167933.3812352035,"t":1734123600}
+{"o":452.2961589036,"h":453.5478794943,"l":446.6878441798,"c":452.0990008756,"v":1141771.4723967947,"t":1734127200}
+{"o":452.0990008756,"h":454.7116269381,"l":450.8623007481,"c":454.3891891056,"v":1063783.8478166189,"t":1734130800}
+{"o":454.3891891056,"h":455.3217674318,"l":452.108945945,"c":453.6451607057,"v":1279497.9087622664,"t":1734134400}
+{"o":453.6451607057,"h":459.0110579634,"l":453.4885729215,"c":456.0591517521,"v":1197222.1014755305,"t":1734138000}
+{"o":456.0591517521,"h":458.5588619237,"l":454.675970925,"c":456.6828315005,"v":1171259.8161475039,"t":1734141600}
+{"o":456.6828315005,"h":457.8881099839,"l":455.9794038663,"c":457.2944657921,"v":1122323.1321937907,"t":1734145200}
+{"o":457.2944657921,"h":457.5113584568,"l":453.5536389927,"c":455.7644432931,"v":1009823.0957001506,"t":1734148800}
+{"o":455.7644432931,"h":457.2285215591,"l":455.02383564,"c":457.2075931591,"v":876112.4075613648,"t":1734152400}
+{"o":457.2075931591,"h":460.3046028984,"l":456.7656447057,"c":458.1978507922,"v":938900.2560878475,"t":1734156000}
+{"o":458.1978507922,"h":458.9224672132,"l":456.4270895023,"c":456.7823198938,"v":943086.8663875286,"t":1734159600}
+{"o":456.7823198938,"h":458.3268948333,"l":455.2607926948,"c":457.5286025069,"v":970798.8007508276,"t":1734163200}
+{"o":457.5286025069,"h":458.2434958303,"l":455.6891332633,"c":456.6660145014,"v":981480.0423585761,"t":1734166800}
+{"o":456.6660145014,"h":456.9362788537,"l":453.9834152237,"c":454.7003057292,"v":813606.3523552582,"t":1734170400}
+{"o":454.7003057292,"h":455.4020109655,"l":452.9540501769,"c":453.4154563303,"v":819174.1428675727,"t":1734174000}
+{"o":453.4154563303,"h":454.0521879995,"l":448.8371391953,"c":449.4718984158,"v":978225.1586969807,"t":1734177600}
+{"o":449.4718984158,"h":450.0628031921,"l":444.1538042682,"c":446.3302278761,"v":1143465.600818472,"t":1734181200}
+{"o":446.3302278761,"h":449.8528090776,"l":444.9195344891,"c":448.3254323216,"v":1100271.5742761989,"t":1734184800}
+{"o":448.3254323216,"h":451.5101377787,"l":447.5959118551,"c":449.8546661604,"v":1109037.1740236375,"t":1734188400}
+{"o":449.8546661604,"h":449.8546661604,"l":445.5113716551,"c":447.7595709125,"v":1330636.8829174403,"t":1734192000}
+{"o":447.7595709125,"h":448.7983250633,"l":440.5198733425,"c":441.2093147822,"v":1215004.8780672308,"t":1734195600}
+{"o":441.2093147822,"h":443.1180160815,"l":435.9439281886,"c":440.2163984622,"v":1113422.766855096,"t":1734199200}
+{"o":440.2163984622,"h":443.1295257576,"l":435.255394173,"c":440.7496097941,"v":1034850.8738915795,"t":1734202800}
+{"o":440.7496097941,"h":441.8240728017,"l":434.8015743186,"c":435.8233676094,"v":1050635.9033910013,"t":1734206400}
+{"o":435.8233676094,"h":440.1620005658,"l":435.5564895412,"c":439.301499479,"v":965505.4933930971,"t":1734210000}
+{"o":439.301499479,"h":443.6398257898,"l":437.6871977685,"c":440.6011351811,"v":896964.4198698099,"t":1734213600}
+{"o":440.6011351811,"h":446.5156340184,"l":440.1641850219,"c":444.4287415542,"v":1013479.3726732789,"t":1734217200}
+{"o":444.4287415542,"h":445.7991607366,"l":442.2990177129,"c":444.1900749074,"v":963415.8441369059,"t":1734220800}
+{"o":444.1900749074,"h":447.6689205025,"l":443.8597092173,"c":447.0974120623,"v":891756.9169759913,"t":1734224400}
+{"o":447.0974120623,"h":448.1960130329,"l":446.3705877118,"c":446.617767686,"v":781105.7010298186,"t":1734228000}
+{"o":446.617767686,"h":446.9269584197,"l":443.3658307316,"c":443.3658307316,"v":819076.6090379888,"t":1734231600}
+{"o":443.3658307316,"h":448.2822432159,"l":443.1770731163,"c":445.1147256569,"v":946280.9082752115,"t":1734235200}
+{"o":445.1147256569,"h":447.2254572934,"l":444.5689301582,"c":444.7824962415,"v":821645.3216533002,"t":1734238800}
+{"o":444.7824962415,"h":445.1716927811,"l":440.9785207167,"c":441.0537480583,"v":818429.5503066888,"t":1734242400}
+{"o":441.0537480583,"h":442.1733915721,"l":435.8040239033,"c":439.1051529041,"v":1035337.3533947011,"t":1734246000}
+{"o":439.1051529041,"h":442.0124504814,"l":437.4375013754,"c":441.6898617568,"v":868079.638038112,"t":1734249600}
+{"o":441.6898617568,"h":443.4379491715,"l":440.4484454912,"c":443.017043689,"v":843718.8775048408,"t":1734253200}
+{"o":443.017043689,"h":444.8656434567,"l":440.639896695,"c":440.7292979733,"v":813057.0534125121,"t":1734256800}
+{"o":440.7292979733,"h":441.80209449,"l":439.8500373518,"c":441.2313239669,"v":762647.0043760285,"t":1734260400}
+{"o":441.2313239669,"h":444.3742663794,"l":439.1675711594,"c":443.708848604,"v":866849.2359370211,"t":1734264000}
+{"o":443.708848604,"h":445.6648102765,"l":440.7756084714,"c":443.3169623985,"v":941240.0179147334,"t":1734267600}
+{"o":443.3169623985,"h":447.5342722804,"l":443.1243673662,"c":447.1826973833,"v":987370.1042797883,"t":1734271200}
+{"o":447.1826973833,"h":447.4407177944,"l":444.1839186404,"c":446.3351502928,"v":1017061.4196915912,"t":1734274800}
+{"o":446.3351502928,"h":449.5211250254,"l":445.6154735532,"c":448.8028164281,"v":1052986.2961910297,"t":1734278400}
+{"o":448.8028164281,"h":448.9389160571,"l":445.8925311661,"c":447.2621654852,"v":1010468.5698265083,"t":1734282000}
+{"o":447.2621654852,"h":447.4737630064,"l":445.5266089072,"c":446.4980086668,"v":882575.9038305058,"t":1734285600}
+{"o":446.4980086668,"h":448.8932277717,"l":446.3948818133,"c":447.0903608814,"v":992106.8715366434,"t":1734289200}
+{"o":447.0903608814,"h":447.621144556,"l":443.9574405147,"c":445.5353188165,"v":970419.1673566825,"t":1734292800}
+{"o":445.5353188165,"h":445.769307286,"l":437.7199532826,"c":438.2837414004,"v":1231276.5670744299,"t":1734296400}
+{"o":438.2837414004,"h":444.1336678863,"l":436.1942399645,"c":443.2651329068,"v":1205911.5827765749,"t":1734300000}
+{"o":443.2651329068,"h":455.7567745507,"l":443.1053559088,"c":453.1685215177,"v":1592465.7333902679,"t":1734303600}
+{"o":453.1685215177,"h":459.5920223156,"l":449.6261956197,"c":456.5139178823,"v":1644030.7736995164,"t":1734307200}
+{"o":456.5139178823,"h":458.8431403003,"l":454.94022265,"c":455.8145601186,"v":1190163.3291206912,"t":1734310800}
+{"o":455.8145601186,"h":456.0781633667,"l":448.5532529293,"c":449.1375346692,"v":1233233.0117137474,"t":1734314400}
+{"o":449.1375346692,"h":450.4139381529,"l":445.4058560386,"c":446.9346057364,"v":1128356.9318582776,"t":1734318000}
+{"o":446.9346057364,"h":448.9772374522,"l":446.0619964418,"c":447.2942864688,"v":1053844.5696677382,"t":1734321600}
+{"o":447.2942864688,"h":449.4853903955,"l":445.7343060008,"c":449.1529754046,"v":988399.1409326482,"t":1734325200}
+{"o":449.1529754046,"h":451.4532556906,"l":448.1965933655,"c":449.8655382383,"v":992871.7336658017,"t":1734328800}
+{"o":449.8655382383,"h":452.3911397833,"l":449.2866615984,"c":450.8345249197,"v":1002219.3041810396,"t":1734332400}
+{"o":450.8345249197,"h":451.2270209316,"l":444.1173323186,"c":444.4153142194,"v":997961.9897716998,"t":1734336000}
+{"o":444.4153142194,"h":445.2013150377,"l":441.2240403473,"c":441.5157824764,"v":993145.0217535043,"t":1734339600}
+{"o":441.5157824764,"h":442.1946876655,"l":434.7277733997,"c":439.52145463,"v":953475.7673538893,"t":1734343200}
+{"o":439.52145463,"h":440.2651824556,"l":429.4759187053,"c":432.4171018764,"v":1259362.8604356446,"t":1734346800}
+{"o":432.4171018764,"h":436.2111213592,"l":427.8790603467,"c":432.7609067815,"v":1775122.1227426541,"t":1734350400}
+{"o":432.7609067815,"h":437.2336796704,"l":430.6882353521,"c":436.7796396676,"v":1175672.3614838715,"t":1734354000}
+{"o":436.7796396676,"h":440.615994314,"l":433.5515591505,"c":437.6674425014,"v":1216211.3303930548,"t":1734357600}
+{"o":437.6674425014,"h":440.7456496176,"l":435.7672740458,"c":438.4711665299,"v":1329756.423248807,"t":1734361200}
+{"o":438.4711665299,"h":443.8777742579,"l":438.1620842754,"c":441.6426485004,"v":1505887.093132993,"t":1734364800}
+{"o":441.6426485004,"h":446.8767832752,"l":441.6424492407,"c":443.5481120636,"v":1379533.8078210701,"t":1734368400}
+{"o":443.5481120636,"h":448.4129143679,"l":441.1351857181,"c":448.2840132551,"v":1474629.2366825382,"t":1734372000}
+{"o":448.2840132551,"h":448.433082835,"l":438.4076810618,"c":441.3731205668,"v":1371796.6888202885,"t":1734375600}
+{"o":441.3731205668,"h":441.8646745426,"l":434.9077168905,"c":437.5037641385,"v":1306845.9932648523,"t":1734379200}
+{"o":437.5037641385,"h":442.3569579632,"l":437.5037641385,"c":442.1859590211,"v":1265546.0278045516,"t":1734382800}
+{"o":442.1859590211,"h":442.7730678525,"l":438.2199316937,"c":440.4210647111,"v":999209.5854485078,"t":1734386400}
+{"o":440.4210647111,"h":441.5261808465,"l":436.3404446891,"c":437.0193752737,"v":1096521.3369152946,"t":1734390000}
+{"o":437.0193752737,"h":438.0475207476,"l":428.2261225183,"c":428.2707329142,"v":1451173.1307312457,"t":1734393600}
+{"o":428.2707329142,"h":434.2912892644,"l":427.4324184741,"c":433.0929566118,"v":1259570.9394411037,"t":1734397200}
+{"o":433.0929566118,"h":435.3155183381,"l":430.990136436,"c":432.4582779319,"v":995357.9018355825,"t":1734400800}
+{"o":432.4582779319,"h":436.0169917443,"l":430.0220972982,"c":435.4169872137,"v":1127182.4328579218,"t":1734404400}
+{"o":435.4169872137,"h":436.0945047667,"l":429.1264787581,"c":433.0499573977,"v":994636.6968652053,"t":1734408000}
+{"o":433.0499573977,"h":434.9925256485,"l":430.7688850081,"c":434.4920773723,"v":1028679.6492661822,"t":1734411600}
+{"o":434.4920773723,"h":436.5666340242,"l":432.1542846395,"c":434.6762566644,"v":889420.6798235438,"t":1734415200}
+{"o":434.6762566644,"h":437.6688077058,"l":434.2122038154,"c":435.7710592825,"v":1007950.3976273185,"t":1734418800}
+{"o":435.7710592825,"h":441.8778756562,"l":433.4528253692,"c":438.9937511949,"v":1149679.1376079344,"t":1734422400}
+{"o":438.9937511949,"h":449.2859280087,"l":437.2727203636,"c":448.4072374142,"v":1313421.581928432,"t":1734426000}
+{"o":448.4072374142,"h":452.2523030129,"l":445.4154098098,"c":450.4690703697,"v":1236619.0810775904,"t":1734429600}
+{"o":450.4690703697,"h":451.4722012298,"l":446.8470210452,"c":447.8377673746,"v":1177157.7685010626,"t":1734433200}
+{"o":447.8377673746,"h":462.4383458191,"l":446.8157998363,"c":459.8710240177,"v":1649268.1431940713,"t":1734436800}
+{"o":459.8710240177,"h":460.0378574267,"l":448.1046601639,"c":451.8309328725,"v":3148258.1982745021,"t":1734440400}
+{"o":451.8309328725,"h":453.1068773387,"l":442.6447134006,"c":448.9172979445,"v":2304509.2046043263,"t":1734444000}
+{"o":448.9172979445,"h":449.0304209149,"l":438.688542378,"c":445.7431257876,"v":2518734.4788088007,"t":1734447600}
+{"o":445.7431257876,"h":459.3578485483,"l":444.4395401436,"c":458.7119966672,"v":2437173.2608750295,"t":1734451200}
+{"o":458.7119966672,"h":461.6490391697,"l":454.6147038792,"c":459.7731717174,"v":1898960.3637745061,"t":1734454800}
+{"o":459.7731717174,"h":462.7317184585,"l":454.0128671168,"c":460.4779691179,"v":1696121.0468843172,"t":1734458400}
+{"o":460.4779691179,"h":462.5033456589,"l":457.0092702188,"c":459.7082933504,"v":1508739.6614631955,"t":1734462000}
+{"o":459.7082933504,"h":461.8879368459,"l":454.7614093223,"c":457.5639229513,"v":1570213.914589446,"t":1734465600}
+{"o":457.5639229513,"h":458.2969232194,"l":454.2386783329,"c":456.0997744108,"v":1442077.7675626292,"t":1734469200}
+{"o":456.0997744108,"h":456.6208126444,"l":447.2159538375,"c":452.134690297,"v":1563403.6315948237,"t":1734472800}
+{"o":452.134690297,"h":452.4512105404,"l":445.7571743984,"c":451.1119445195,"v":1631790.6215016744,"t":1734476400}
+{"o":451.1119445195,"h":456.8873047693,"l":448.069874227,"c":453.2681435306,"v":1722260.0364904827,"t":1734480000}
+{"o":453.2681435306,"h":455.1123177041,"l":440.7559286817,"c":441.6596866358,"v":1748122.4908206924,"t":1734483600}
+{"o":441.6596866358,"h":446.1217021057,"l":440.0915708061,"c":442.0007861459,"v":1796476.8610278335,"t":1734487200}
+{"o":442.0007861459,"h":444.3788042241,"l":438.4809109527,"c":439.5679830421,"v":1530164.1592694104,"t":1734490800}
+{"o":439.5679830421,"h":440.4420475641,"l":434.4989818304,"c":438.8760444768,"v":1467496.8652975671,"t":1734494400}
+{"o":438.8760444768,"h":441.1453213386,"l":435.2266542974,"c":436.0340497951,"v":1369886.1880772267,"t":1734498000}
+{"o":436.0340497951,"h":437.992869736,"l":431.618019863,"c":435.2187466429,"v":1434437.003957941,"t":1734501600}
+{"o":435.2187466429,"h":438.8325798167,"l":433.9956520826,"c":436.3913406962,"v":1238586.8153443749,"t":1734505200}
+{"o":436.3913406962,"h":439.07894644,"l":433.1307518557,"c":436.1094629282,"v":1195832.5487688207,"t":1734508800}
+{"o":436.1094629282,"h":440.0921270572,"l":435.9169261275,"c":437.8978576708,"v":1141568.1878384345,"t":1734512400}
+{"o":437.8978576708,"h":441.5298902986,"l":435.8323143604,"c":439.4666396842,"v":1309429.4141270313,"t":1734516000}
+{"o":439.4666396842,"h":442.6071248005,"l":439.1412826694,"c":440.166067012,"v":1162065.8153842289,"t":1734519600}
+{"o":440.166067012,"h":441.8717095578,"l":436.1785822818,"c":437.3955062363,"v":1287968.6028298889,"t":1734523200}
+{"o":437.3955062363,"h":440.5743890148,"l":433.9547665518,"c":435.9013641079,"v":1218004.6131944384,"t":1734526800}
+{"o":435.9013641079,"h":439.495140636,"l":434.1678691787,"c":435.3876451906,"v":1505127.5792706113,"t":1734530400}
+{"o":435.3876451906,"h":442.0377446991,"l":433.5240243149,"c":439.9002672017,"v":1595446.2205977223,"t":1734534000}
+{"o":439.9002672017,"h":441.4206518016,"l":434.6701133806,"c":436.7885577117,"v":1633949.1193308034,"t":1734537600}
+{"o":436.7885577117,"h":439.9792153993,"l":432.2728499849,"c":437.7900527679,"v":1623690.7596852086,"t":1734541200}
+{"o":437.7900527679,"h":440.6374029754,"l":435.0754156837,"c":440.3439953909,"v":1601992.3000863157,"t":1734544800}
+{"o":440.3439953909,"h":441.2066131491,"l":427.5325967461,"c":427.9331285286,"v":2212719.8339810129,"t":1734548400}
+{"o":427.9331285286,"h":429.7167970137,"l":415.3860780425,"c":418.5015447514,"v":3640920.5374523262,"t":1734552000}
+{"o":418.5015447514,"h":424.901754739,"l":409.3764931563,"c":421.923848145,"v":1940377.0952868499,"t":1734555600}
+{"o":421.923848145,"h":424.4105300362,"l":413.5760316666,"c":417.0690907463,"v":1405716.62925875,"t":1734559200}
+{"o":417.0690907463,"h":419.4437542028,"l":410.4987115756,"c":417.527370628,"v":1552133.4461619086,"t":1734562800}
+{"o":417.527370628,"h":422.7350218978,"l":415.5351237327,"c":420.4942724014,"v":1539320.1171595457,"t":1734566400}
+{"o":420.4942724014,"h":420.5726557181,"l":409.7638967013,"c":410.7458911962,"v":1401909.9414536871,"t":1734570000}
+{"o":410.7458911962,"h":415.8852352003,"l":400.6178042488,"c":415.624775449,"v":2267611.3794721873,"t":1734573600}
+{"o":415.624775449,"h":426.350196402,"l":413.8846923147,"c":421.7766670131,"v":1602748.1479227839,"t":1734577200}
+{"o":421.7766670131,"h":423.6599508418,"l":418.1991007217,"c":419.2211318225,"v":1165334.7197477708,"t":1734580800}
+{"o":419.2211318225,"h":425.2923894613,"l":418.5353434058,"c":423.9901823443,"v":1172459.6780759725,"t":1734584400}
+{"o":423.9901823443,"h":426.8831960552,"l":421.2842598129,"c":424.9084485553,"v":1450419.8072026663,"t":1734588000}
+{"o":424.9084485553,"h":429.7902146449,"l":424.2034996319,"c":427.9158608259,"v":1348533.6833922723,"t":1734591600}
+{"o":427.9158608259,"h":427.9682776526,"l":420.6958585365,"c":421.7774261878,"v":1498745.2546507397,"t":1734595200}
+{"o":421.7774261878,"h":424.8276369185,"l":420.2166417717,"c":424.2373139272,"v":1302262.8135226588,"t":1734598800}
+{"o":424.2373139272,"h":426.9508357859,"l":422.5469345312,"c":424.9903641259,"v":1187492.0101463189,"t":1734602400}
+{"o":424.9903641259,"h":425.6894543003,"l":422.9662838493,"c":425.1100535684,"v":1069258.3378646586,"t":1734606000}
+{"o":425.1100535684,"h":427.7856096027,"l":417.2391905666,"c":419.7618544166,"v":1336676.3392867707,"t":1734609600}
+{"o":419.7618544166,"h":422.486171401,"l":418.2472147569,"c":419.6213732099,"v":1513077.300634684,"t":1734613200}
+{"o":419.6213732099,"h":425.3505991522,"l":415.118998436,"c":416.8707517552,"v":1954335.7970207909,"t":1734616800}
+{"o":416.8707517552,"h":416.9616377773,"l":407.1113458836,"c":415.0596325114,"v":2264901.1800770541,"t":1734620400}
+{"o":415.0596325114,"h":417.9212829148,"l":408.5757541513,"c":416.382988558,"v":1912019.7573542241,"t":1734624000}
+{"o":416.382988558,"h":416.4756889432,"l":393.6146046156,"c":398.0367831508,"v":2366486.4059093711,"t":1734627600}
+{"o":398.0367831508,"h":402.2258954936,"l":375.9722979908,"c":393.0655206273,"v":3262521.9687644183,"t":1734631200}
+{"o":393.0655206273,"h":396.4770382754,"l":377.1806834619,"c":386.9494778321,"v":2810018.2171806041,"t":1734634800}
+{"o":386.9494778321,"h":395.1382854053,"l":377.6500913915,"c":390.5247468816,"v":2820759.7955711652,"t":1734638400}
+{"o":390.5247468816,"h":402.0711092239,"l":387.3840178752,"c":393.0044592711,"v":1752245.5847457284,"t":1734642000}
+{"o":393.0044592711,"h":398.2047742914,"l":388.6188746887,"c":397.598867286,"v":1552917.2193422997,"t":1734645600}
+{"o":397.598867286,"h":397.598867286,"l":390.0978938256,"c":391.2133114721,"v":1556517.5473458366,"t":1734649200}
+{"o":391.2133114721,"h":397.2212143109,"l":387.0627761254,"c":394.2447399183,"v":1861056.7559965295,"t":1734652800}
+{"o":394.2447399183,"h":396.8265782765,"l":390.1284484926,"c":391.9841881547,"v":1413866.607226959,"t":1734656400}
+{"o":391.9841881547,"h":403.7260250403,"l":391.2203369078,"c":401.0110043201,"v":1659392.4267580777,"t":1734660000}
+{"o":401.0110043201,"h":401.7358458786,"l":395.8983492425,"c":396.5642497924,"v":1239231.7451774622,"t":1734663600}
+{"o":396.5642497924,"h":399.6002057978,"l":393.2064478891,"c":393.396302523,"v":1343233.5662821196,"t":1734667200}
+{"o":393.396302523,"h":394.8253227787,"l":387.9157448411,"c":389.0928717868,"v":1317896.1062007963,"t":1734670800}
+{"o":389.0928717868,"h":392.5989157017,"l":379.848705407,"c":383.1413248697,"v":1877088.4218299473,"t":1734674400}
+{"o":383.1413248697,"h":393.7442116025,"l":383.0942084413,"c":386.3063101202,"v":1985979.3309385704,"t":1734678000}
+{"o":386.3063101202,"h":386.7708948233,"l":348.2226888286,"c":366.8587259711,"v":2689343.6540421895,"t":1734681600}
+{"o":366.8587259711,"h":376.5750676672,"l":359.7063117925,"c":369.0659099733,"v":2683653.2293129363,"t":1734685200}
+{"o":369.0659099733,"h":372.2537080868,"l":356.3439027923,"c":368.6390219439,"v":2688206.8183209156,"t":1734688800}
+{"o":368.6390219439,"h":372.0205647312,"l":353.5999148082,"c":355.1708071607,"v":2642540.4809339759,"t":1734692400}
+{"o":355.1708071607,"h":374.5295870088,"l":354.8121898438,"c":371.1454650779,"v":2396851.0994266081,"t":1734696000}
+{"o":371.1454650779,"h":381.3125878686,"l":367.888539163,"c":380.5184750431,"v":2290796.4751162948,"t":1734699600}
+{"o":380.5184750431,"h":382.9059870836,"l":376.3533525018,"c":380.3137310024,"v":1804959.9052252593,"t":1734703200}
+{"o":380.3137310024,"h":386.2157712716,"l":378.5214471875,"c":383.4915757978,"v":1903581.6968055158,"t":1734706800}
+{"o":383.4915757978,"h":389.6206147942,"l":380.291408288,"c":385.5429135067,"v":2221795.6937149055,"t":1734710400}
+{"o":385.5429135067,"h":389.7310469742,"l":383.7088397846,"c":388.1179867101,"v":1706491.7921257564,"t":1734714000}
+{"o":388.1179867101,"h":388.9247063423,"l":381.8075685196,"c":384.8767710515,"v":1573826.6587867448,"t":1734717600}
+{"o":384.8767710515,"h":390.5048186341,"l":384.8364027764,"c":387.1856381324,"v":1730444.8809900428,"t":1734721200}
+{"o":387.1856381324,"h":387.2745430933,"l":381.498464767,"c":383.9742510931,"v":1720598.8578437075,"t":1734724800}
+{"o":383.9742510931,"h":385.9845744932,"l":379.5599242524,"c":385.7353977231,"v":1677731.7203484767,"t":1734728400}
+{"o":385.7353977231,"h":389.3601855747,"l":384.4143740818,"c":389.1603724644,"v":1320119.7060507436,"t":1734732000}
+{"o":389.1603724644,"h":393.0605606634,"l":388.6020668262,"c":393.0605606634,"v":1336830.3437583358,"t":1734735600}
+{"o":393.0605606634,"h":394.1941912953,"l":390.0220722096,"c":392.2415633337,"v":1541031.5635312414,"t":1734739200}
+{"o":392.2415633337,"h":397.3610983892,"l":391.8323810013,"c":394.6600487514,"v":1729779.7773020028,"t":1734742800}
+{"o":394.6600487514,"h":395.712441578,"l":391.9964472453,"c":392.9062035469,"v":1723776.2951240989,"t":1734746400}
+{"o":392.9062035469,"h":393.9080689122,"l":390.9751684979,"c":392.5369943185,"v":1692388.2770580659,"t":1734750000}
+{"o":392.5369943185,"h":396.8833964798,"l":392.2626853785,"c":396.8833964798,"v":1471637.2761179209,"t":1734753600}
+{"o":396.8833964798,"h":402.4618965208,"l":396.3571087802,"c":402.1605931637,"v":1411331.3609547401,"t":1734757200}
+{"o":402.1605931637,"h":404.0792616105,"l":399.3115363507,"c":402.7938039965,"v":1381873.5699858423,"t":1734760800}
+{"o":402.7938039965,"h":408.1898462819,"l":401.4480670341,"c":401.4480670341,"v":1351706.6664503554,"t":1734764400}
+{"o":401.4480670341,"h":401.9724035881,"l":397.0146286291,"c":397.0146286291,"v":1284952.2203553212,"t":1734768000}
+{"o":397.0146286291,"h":397.8133893763,"l":392.6568275161,"c":394.0800460995,"v":1223867.6906423634,"t":1734771600}
+{"o":394.0800460995,"h":395.9006563559,"l":391.6495837262,"c":392.8582055953,"v":1238687.2047344889,"t":1734775200}
+{"o":392.8582055953,"h":393.1674572534,"l":388.3472259265,"c":389.8045549607,"v":1294445.4083488432,"t":1734778800}
+{"o":389.8045549607,"h":390.1727181717,"l":377.1814132981,"c":378.1010277823,"v":1728835.3887604284,"t":1734782400}
+{"o":378.1010277823,"h":381.2306229938,"l":370.1795820142,"c":375.0548437101,"v":1993776.4540556273,"t":1734786000}
+{"o":375.0548437101,"h":379.2952814805,"l":371.235186223,"c":372.2580817692,"v":1554974.7412883174,"t":1734789600}
+{"o":372.2580817692,"h":378.4513437197,"l":371.1926241277,"c":377.2648497035,"v":1558560.5528055523,"t":1734793200}
+{"o":377.2648497035,"h":378.7665848771,"l":369.7394499483,"c":371.704667605,"v":1660088.24630018,"t":1734796800}
+{"o":371.704667605,"h":374.1335393655,"l":364.8896571706,"c":371.6763057086,"v":1912025.333036036,"t":1734800400}
+{"o":371.6763057086,"h":374.2052760637,"l":362.8372166417,"c":368.1239674421,"v":1640312.7298150768,"t":1734804000}
+{"o":368.1239674421,"h":368.4109988649,"l":360.4203462572,"c":366.6850152371,"v":1660694.2340485088,"t":1734807600}
+{"o":366.6850152371,"h":370.5027989378,"l":363.4960351939,"c":366.9406241059,"v":1317932.3959448445,"t":1734811200}
+{"o":366.9406241059,"h":368.216348493,"l":361.0288374066,"c":365.0299705273,"v":1307993.712178923,"t":1734814800}
+{"o":365.0299705273,"h":369.1682434326,"l":362.1960212968,"c":366.0277996833,"v":1139656.3342400496,"t":1734818400}
+{"o":366.0277996833,"h":368.5704962787,"l":360.7603874692,"c":366.5469061987,"v":1245735.9765640029,"t":1734822000}
+{"o":366.5469061987,"h":370.5066124551,"l":361.7314098037,"c":367.5013925044,"v":1323102.3155420194,"t":1734825600}
+{"o":367.5013925044,"h":371.6219445077,"l":364.6395532519,"c":369.2697129491,"v":1293430.1887682378,"t":1734829200}
+{"o":369.2697129491,"h":371.4525197989,"l":365.9504069862,"c":367.3478063276,"v":1266395.8631274186,"t":1734832800}
+{"o":367.3478063276,"h":371.2686207706,"l":364.536221642,"c":368.8772817646,"v":1228764.1602637416,"t":1734836400}
+{"o":368.8772817646,"h":370.2944903525,"l":363.4695891225,"c":363.4695891225,"v":1288680.0345243108,"t":1734840000}
+{"o":363.4695891225,"h":365.2319780108,"l":359.2586748586,"c":364.8845403636,"v":1592673.2971153755,"t":1734843600}
+{"o":364.8845403636,"h":371.1685169146,"l":363.6527957832,"c":369.9653546985,"v":1322260.9331628738,"t":1734847200}
+{"o":369.9653546985,"h":373.2778204843,"l":369.0985430462,"c":372.2835648894,"v":1241580.14251878,"t":1734850800}
+{"o":372.2835648894,"h":375.2013955063,"l":371.3446672884,"c":372.29370706,"v":1221028.1909884517,"t":1734854400}
+{"o":372.29370706,"h":377.4941338591,"l":371.0320854227,"c":374.7530084135,"v":1025947.2647458906,"t":1734858000}
+{"o":374.7530084135,"h":377.5718623293,"l":374.2076378137,"c":374.9047118463,"v":1171325.5416738461,"t":1734861600}
+{"o":374.9047118463,"h":377.7346917832,"l":374.4715708861,"c":376.9445029892,"v":1225626.762893921,"t":1734865200}
+{"o":376.9445029892,"h":379.496603668,"l":374.8528903983,"c":375.5795898755,"v":1190018.6487557148,"t":1734868800}
+{"o":375.5795898755,"h":377.4864967641,"l":372.7172702514,"c":373.3962394335,"v":1266668.021923376,"t":1734872400}
+{"o":373.3962394335,"h":374.1035478435,"l":361.6292022859,"c":361.6292022859,"v":1544377.7826556433,"t":1734876000}
+{"o":361.6292022859,"h":368.5012739665,"l":361.6292022859,"c":367.314928113,"v":1357508.641484885,"t":1734879600}
+{"o":367.314928113,"h":370.5357454818,"l":364.5030957846,"c":369.5874501852,"v":1436354.480940786,"t":1734883200}
+{"o":369.5874501852,"h":370.1955152694,"l":366.0815156055,"c":367.0257120426,"v":1488087.5596319204,"t":1734886800}
+{"o":367.0257120426,"h":371.7117619258,"l":366.0202725079,"c":367.5300981771,"v":1527784.0028630777,"t":1734890400}
+{"o":367.5300981771,"h":368.153830635,"l":359.1497325224,"c":360.4925487584,"v":1588633.8413940195,"t":1734894000}
+{"o":360.4925487584,"h":365.6899833918,"l":357.180329882,"c":365.2346770926,"v":1576933.7793129948,"t":1734897600}
+{"o":365.2346770926,"h":368.2960255182,"l":363.6883081945,"c":364.785041776,"v":1338302.6398434555,"t":1734901200}
+{"o":364.785041776,"h":366.5829605137,"l":358.630680211,"c":366.0867763142,"v":1414001.1803156578,"t":1734904800}
+{"o":366.0867763142,"h":367.9473873909,"l":362.9811607307,"c":364.5800150285,"v":1301154.9666880786,"t":1734908400}
+{"o":364.5800150285,"h":364.7438491763,"l":358.8717417004,"c":361.8026637849,"v":1349320.6592077883,"t":1734912000}
+{"o":361.8026637849,"h":367.6250472479,"l":356.4676248331,"c":360.0674466383,"v":1599109.2446689166,"t":1734915600}
+{"o":360.0674466383,"h":363.4534391157,"l":356.3715053502,"c":362.978015828,"v":1416303.0317183258,"t":1734919200}
+{"o":362.978015828,"h":378.3278138916,"l":361.7888131429,"c":375.9932250766,"v":1514305.2225334544,"t":1734922800}
+{"o":375.9932250766,"h":379.0271178059,"l":373.0735242173,"c":373.1165758597,"v":1183884.2247639101,"t":1734926400}
+{"o":373.1165758597,"h":374.4333848456,"l":369.681303197,"c":371.5043416688,"v":1206259.3961566542,"t":1734930000}
+{"o":371.5043416688,"h":372.4980806838,"l":364.8693520898,"c":365.141105344,"v":1420807.9027487342,"t":1734933600}
+{"o":365.141105344,"h":369.1511487652,"l":362.9674193935,"c":367.9598549083,"v":1195523.63113286,"t":1734937200}
+{"o":367.9598549083,"h":372.5001958728,"l":366.987985618,"c":372.1696621047,"v":1126988.4067548821,"t":1734940800}
+{"o":372.1696621047,"h":376.8526456383,"l":371.9803340836,"c":373.0973150052,"v":1239039.9968186063,"t":1734944400}
+{"o":373.0973150052,"h":375.1783361085,"l":371.6743814127,"c":373.9224733065,"v":1275736.3192772062,"t":1734948000}
+{"o":373.9224733065,"h":374.8453296606,"l":370.2421637886,"c":370.5877109987,"v":1431630.8458081884,"t":1734951600}
+{"o":370.5877109987,"h":373.5013951203,"l":369.087279593,"c":372.0754616208,"v":1327531.4330482292,"t":1734955200}
+{"o":372.0754616208,"h":372.5255694276,"l":365.8298108088,"c":368.7579757321,"v":1433786.8049653859,"t":1734958800}
+{"o":368.7579757321,"h":373.5996240636,"l":366.0343877465,"c":370.9639430866,"v":1600335.1340477583,"t":1734962400}
+{"o":370.9639430866,"h":375.1030024971,"l":364.5644462611,"c":365.2553858113,"v":1689649.0350247042,"t":1734966000}
+{"o":365.2553858113,"h":374.6816893934,"l":364.1084397803,"c":373.6394243638,"v":1514923.0061094945,"t":1734969600}
+{"o":373.6394243638,"h":375.9689361354,"l":371.4886153079,"c":372.6277802491,"v":1383899.0799697826,"t":1734973200}
+{"o":372.6277802491,"h":375.5398972043,"l":371.1045524864,"c":373.5848413027,"v":1096949.8780617523,"t":1734976800}
+{"o":373.5848413027,"h":382.763610025,"l":373.2264835412,"c":378.2628216234,"v":1227834.2305815232,"t":1734980400}
+{"o":378.2628216234,"h":386.9436845545,"l":376.5945404895,"c":385.695629155,"v":1185619.2673699311,"t":1734984000}
+{"o":385.695629155,"h":390.5395605438,"l":383.008254922,"c":383.7396108559,"v":1475102.9574082347,"t":1734987600}
+{"o":383.7396108559,"h":388.943581234,"l":382.8919280673,"c":388.5835531894,"v":1173565.5290200235,"t":1734991200}
+{"o":388.5835531894,"h":389.02894105,"l":381.7813149217,"c":383.9148520133,"v":1154516.0954134946,"t":1734994800}
+{"o":383.9148520133,"h":384.5711193191,"l":380.365083568,"c":383.4816610751,"v":1042358.4125665539,"t":1734998400}
+{"o":383.4816610751,"h":384.3614076039,"l":378.5187183179,"c":378.8468135206,"v":976260.9400732539,"t":1735002000}
+{"o":378.8468135206,"h":382.6708606565,"l":375.6610283207,"c":379.2302149911,"v":1036880.437442363,"t":1735005600}
+{"o":379.2302149911,"h":383.6872811562,"l":379.159580187,"c":383.4380107485,"v":927427.2752328848,"t":1735009200}
+{"o":383.4380107485,"h":385.8607715549,"l":382.0185570921,"c":385.2832220862,"v":910871.1376675456,"t":1735012800}
+{"o":385.2832220862,"h":387.2382245811,"l":383.730924678,"c":387.101216232,"v":892820.4495919199,"t":1735016400}
+{"o":387.101216232,"h":387.4331813419,"l":383.4350815042,"c":383.9694443741,"v":793479.77529641,"t":1735020000}
+{"o":383.9694443741,"h":387.3414121475,"l":382.5189184125,"c":386.4813230389,"v":746543.2406869499,"t":1735023600}
+{"o":386.4813230389,"h":391.8491198922,"l":385.4498356626,"c":389.2078895829,"v":980476.841937169,"t":1735027200}
+{"o":389.2078895829,"h":391.6671112805,"l":385.9571640128,"c":388.6608383941,"v":1032848.8226807299,"t":1735030800}
+{"o":388.6608383941,"h":389.4831884945,"l":384.6514859115,"c":384.8617324055,"v":1145021.577562331,"t":1735034400}
+{"o":384.8617324055,"h":390.0993160708,"l":384.486051321,"c":389.4544352752,"v":1162524.9767387642,"t":1735038000}
+{"o":389.4544352752,"h":390.2846709195,"l":386.0770142755,"c":386.6253559186,"v":1002615.0677253881,"t":1735041600}
+{"o":386.6253559186,"h":395.2613937085,"l":385.967869004,"c":394.6187042587,"v":1185742.0198661857,"t":1735045200}
+{"o":394.6187042587,"h":395.2050139546,"l":391.4463966286,"c":392.6090773106,"v":1247415.5060758786,"t":1735048800}
+{"o":392.6090773106,"h":401.9950975711,"l":391.056553809,"c":399.4074332851,"v":1347012.1203970383,"t":1735052400}
+{"o":399.4074332851,"h":401.1979069429,"l":394.988364203,"c":395.3227262311,"v":1195262.8690747833,"t":1735056000}
+{"o":395.3227262311,"h":398.5801716076,"l":392.0610640911,"c":397.3920141505,"v":1130529.9883182072,"t":1735059600}
+{"o":397.3920141505,"h":401.2100096418,"l":395.6669426353,"c":397.000045357,"v":1203979.1605472807,"t":1735063200}
+{"o":397.000045357,"h":397.7410227902,"l":393.5689121074,"c":394.5025316031,"v":1108216.4087919139,"t":1735066800}
+{"o":394.5025316031,"h":395.0500943272,"l":390.2634122112,"c":393.0181115603,"v":1101671.5326228151,"t":1735070400}
+{"o":393.0181115603,"h":399.8751914693,"l":392.1850762582,"c":397.3208192189,"v":978061.9739796091,"t":1735074000}
+{"o":397.3208192189,"h":399.2792375985,"l":396.2129773148,"c":397.8230198047,"v":922318.7076480524,"t":1735077600}
+{"o":397.8230198047,"h":400.7048005946,"l":395.8949646732,"c":398.1058915046,"v":907421.4344018808,"t":1735081200}
+{"o":398.1058915046,"h":399.7726873007,"l":396.7058863695,"c":398.9005392318,"v":1013053.2044431227,"t":1735084800}
+{"o":398.9005392318,"h":408.1399160574,"l":398.7299975886,"c":402.4190065224,"v":1329342.309491355,"t":1735088400}
+{"o":402.4190065224,"h":407.6986256099,"l":402.2858081589,"c":407.1257853972,"v":1162753.3171336411,"t":1735092000}
+{"o":407.1257853972,"h":408.8081569104,"l":403.048508689,"c":403.6465143744,"v":918418.2389734872,"t":1735095600}
+{"o":403.6465143744,"h":404.1010029891,"l":400.8306322355,"c":402.6498049895,"v":765050.5311502105,"t":1735099200}
+{"o":402.6498049895,"h":403.9938967419,"l":400.6601508533,"c":402.5977848362,"v":715290.1393371726,"t":1735102800}
+{"o":402.5977848362,"h":405.039140348,"l":400.0130760091,"c":401.4889141156,"v":754469.0552245448,"t":1735106400}
+{"o":401.4889141156,"h":403.4414068172,"l":395.9659618889,"c":400.1208201713,"v":706457.4855867835,"t":1735110000}
+{"o":400.1208201713,"h":402.0064534512,"l":398.6367348396,"c":399.5934002604,"v":765874.5093634492,"t":1735113600}
+{"o":399.5934002604,"h":401.2805712763,"l":398.5642398652,"c":399.8747476369,"v":600419.0389279284,"t":1735117200}
+{"o":399.8747476369,"h":406.985949757,"l":396.7959865257,"c":398.6720279695,"v":798561.4421302815,"t":1735120800}
+{"o":398.6720279695,"h":400.0471298061,"l":394.0302969132,"c":395.4567429062,"v":687062.2962158904,"t":1735124400}
+{"o":395.4567429062,"h":397.5929091676,"l":393.9582957122,"c":395.9947617122,"v":776323.348898154,"t":1735128000}
+{"o":395.9947617122,"h":398.0497052737,"l":395.6403372839,"c":397.8408303676,"v":651506.2838669065,"t":1735131600}
+{"o":397.8408303676,"h":402.7821958955,"l":397.6477433603,"c":401.7440576384,"v":782638.4540221707,"t":1735135200}
+{"o":401.7440576384,"h":401.9191340148,"l":397.7281795904,"c":400.3805360018,"v":859294.8429733863,"t":1735138800}
+{"o":400.3805360018,"h":401.5038352413,"l":396.0027752116,"c":398.7441674303,"v":1019496.5029420408,"t":1735142400}
+{"o":398.7441674303,"h":401.5724408788,"l":396.921446526,"c":401.5123757375,"v":927231.0815219622,"t":1735146000}
+{"o":401.5123757375,"h":402.4062446301,"l":398.716286317,"c":400.3115002132,"v":730073.2915040093,"t":1735149600}
+{"o":400.3115002132,"h":405.8906274569,"l":400.1658486037,"c":402.2306838389,"v":795558.1239165162,"t":1735153200}
+{"o":402.2306838389,"h":404.1006151924,"l":399.1973688735,"c":399.9906202173,"v":840733.3731695664,"t":1735156800}
+{"o":399.9906202173,"h":401.2350720456,"l":396.0460156087,"c":396.6678304245,"v":883962.8233538246,"t":1735160400}
+{"o":396.6678304245,"h":398.4521113243,"l":394.9959651293,"c":397.3736722413,"v":811532.6041521786,"t":1735164000}
+{"o":397.3736722413,"h":399.6170591626,"l":397.0267487781,"c":398.806512981,"v":753807.7833724023,"t":1735167600}
+{"o":398.806512981,"h":404.366845361,"l":396.2822211811,"c":397.399998682,"v":904638.9634996883,"t":1735171200}
+{"o":397.399998682,"h":400.1718312965,"l":396.3533170883,"c":397.6695821898,"v":911657.6200528446,"t":1735174800}
+{"o":397.6695821898,"h":402.2042827641,"l":395.7458483646,"c":398.0007922166,"v":935909.1355506447,"t":1735178400}
+{"o":398.0007922166,"h":399.0104136478,"l":395.1134513587,"c":397.0316564005,"v":1118639.7008907704,"t":1735182000}
+{"o":397.0316564005,"h":397.0391146458,"l":390.8268816313,"c":394.154876063,"v":1176643.2062073553,"t":1735185600}
+{"o":394.154876063,"h":395.0457763307,"l":391.6898380024,"c":392.9983575607,"v":935270.340664994,"t":1735189200}
+{"o":392.9983575607,"h":394.0185324126,"l":387.5673605441,"c":391.8056710736,"v":1059310.395410697,"t":1735192800}
+{"o":391.8056710736,"h":395.6472516675,"l":388.4171523988,"c":390.6473735387,"v":911080.2837818824,"t":1735196400}
+{"o":390.6473735387,"h":391.4581885555,"l":380.5951114647,"c":381.8833308997,"v":1504806.5868982128,"t":1735200000}
+{"o":381.8833308997,"h":384.4400505457,"l":381.5203830663,"c":382.6551236981,"v":917832.9171071735,"t":1735203600}
+{"o":382.6551236981,"h":383.9007098074,"l":379.2478577131,"c":381.4353443894,"v":810305.549470279,"t":1735207200}
+{"o":381.4353443894,"h":385.4134301875,"l":381.2720324734,"c":383.1171433397,"v":840889.1805023132,"t":1735210800}
+{"o":383.1171433397,"h":383.8144085968,"l":380.9591192417,"c":381.5736354515,"v":895108.4592481079,"t":1735214400}
+{"o":381.5736354515,"h":383.2020039126,"l":377.9593503188,"c":381.7835009501,"v":909738.0050009812,"t":1735218000}
+{"o":381.7835009501,"h":383.9203212832,"l":378.7523322891,"c":380.8465091312,"v":1171418.4292011738,"t":1735221600}
+{"o":380.8465091312,"h":383.6159171631,"l":379.4465735516,"c":381.0536880225,"v":1099400.9858723949,"t":1735225200}
+{"o":381.0536880225,"h":385.6898256341,"l":380.2550674147,"c":384.9418425747,"v":1103920.4480379014,"t":1735228800}
+{"o":384.9418425747,"h":385.0775331379,"l":378.4290186706,"c":380.1691786339,"v":1109344.0258359776,"t":1735232400}
+{"o":380.1691786339,"h":382.4640156733,"l":378.4304463719,"c":382.2887416083,"v":916190.8625283272,"t":1735236000}
+{"o":382.2887416083,"h":382.6496385841,"l":378.1826703247,"c":381.9150045053,"v":790063.2181595743,"t":1735239600}
+{"o":381.9150045053,"h":383.2102137417,"l":377.6804343394,"c":380.3252693392,"v":913262.3235425674,"t":1735243200}
+{"o":380.3252693392,"h":383.4556223703,"l":376.7008076676,"c":382.5363166049,"v":971619.2076790227,"t":1735246800}
+{"o":382.5363166049,"h":383.7654163944,"l":381.1867899579,"c":381.69801271,"v":839056.5086098862,"t":1735250400}
+{"o":381.69801271,"h":382.0902433652,"l":377.7734824945,"c":380.4859457031,"v":859887.3599868227,"t":1735254000}
+{"o":380.4859457031,"h":382.1903841704,"l":378.0286523057,"c":381.6496527493,"v":900959.4043674886,"t":1735257600}
+{"o":381.6496527493,"h":383.4905809088,"l":376.8375410146,"c":381.5056853544,"v":755845.2883431831,"t":1735261200}
+{"o":381.5056853544,"h":384.2537129985,"l":379.6910315155,"c":381.1656657397,"v":779563.550365979,"t":1735264800}
+{"o":381.1656657397,"h":383.2433705688,"l":380.2828714305,"c":382.3967398391,"v":745017.8852055038,"t":1735268400}
+{"o":382.3967398391,"h":387.0166088435,"l":382.3018336547,"c":383.1392368987,"v":763147.4926693661,"t":1735272000}
+{"o":383.1392368987,"h":383.6796376168,"l":375.7677323246,"c":381.9250327422,"v":804524.1483082683,"t":1735275600}
+{"o":381.9250327422,"h":385.5111128771,"l":381.9250327422,"c":385.4327917883,"v":810381.0856843749,"t":1735279200}
+{"o":385.4327917883,"h":385.8710318141,"l":375.0381225405,"c":376.7817878729,"v":1022726.6998260407,"t":1735282800}
+{"o":376.7817878729,"h":384.4046229577,"l":376.7488361989,"c":381.4852737117,"v":1000863.8163869373,"t":1735286400}
+{"o":381.4852737117,"h":392.3838738337,"l":381.2299107208,"c":389.7404491739,"v":1300951.2515217348,"t":1735290000}
+{"o":389.7404491739,"h":391.0589913344,"l":381.3497154239,"c":385.5115847041,"v":861281.2491066502,"t":1735293600}
+{"o":385.5115847041,"h":386.5650542233,"l":383.7708681346,"c":386.2469801241,"v":827013.268665984,"t":1735297200}
+{"o":386.2469801241,"h":386.4485132601,"l":384.5646282217,"c":385.2011961747,"v":808209.2532208271,"t":1735300800}
+{"o":385.2011961747,"h":385.6377680424,"l":381.5912285292,"c":382.4726903186,"v":833146.7081482019,"t":1735304400}
+{"o":382.4726903186,"h":382.7290823757,"l":375.7636999649,"c":378.3917696955,"v":1048704.5242180678,"t":1735308000}
+{"o":378.3917696955,"h":378.5032935134,"l":369.2819948387,"c":371.5559407782,"v":1277524.5689087852,"t":1735311600}
+{"o":371.5559407782,"h":372.6039565255,"l":368.1102774918,"c":372.3220803897,"v":1150148.8973051396,"t":1735315200}
+{"o":372.3220803897,"h":376.4048006374,"l":368.5107118936,"c":375.7111131756,"v":1100025.8948588665,"t":1735318800}
+{"o":375.7111131756,"h":377.9744020842,"l":374.706034595,"c":377.4436712088,"v":806068.049560477,"t":1735322400}
+{"o":377.4436712088,"h":378.0647865586,"l":372.8879590307,"c":377.1838884947,"v":877604.7359094835,"t":1735326000}
+{"o":377.1838884947,"h":377.3943537568,"l":372.1220465088,"c":375.3264566169,"v":866644.4423843641,"t":1735329600}
+{"o":375.3264566169,"h":375.8309405511,"l":372.6128319216,"c":372.8364481658,"v":809409.5915376798,"t":1735333200}
+{"o":372.8364481658,"h":375.1868159978,"l":371.3626758031,"c":373.0905156106,"v":755211.6239431987,"t":1735336800}
+{"o":373.0905156106,"h":373.6576255609,"l":369.6061534929,"c":371.8825260215,"v":800856.8918438207,"t":1735340400}
+{"o":371.8825260215,"h":374.4905518986,"l":371.5437309198,"c":373.8098892051,"v":919263.6139312958,"t":1735344000}
+{"o":373.8098892051,"h":377.2931537953,"l":372.0038163392,"c":373.917834709,"v":847048.9283765183,"t":1735347600}
+{"o":373.917834709,"h":376.3030953797,"l":368.8235848106,"c":371.4935056487,"v":853391.1143525466,"t":1735351200}
+{"o":371.4935056487,"h":375.0670524687,"l":371.0401468918,"c":373.3227820032,"v":817910.7865718168,"t":1735354800}
+{"o":373.3227820032,"h":373.9429528068,"l":371.8798607302,"c":372.1974322398,"v":655046.8882343582,"t":1735358400}
+{"o":372.1974322398,"h":375.8294345134,"l":370.4273643396,"c":375.0113741973,"v":679940.8624134761,"t":1735362000}
+{"o":375.0113741973,"h":375.5583145121,"l":373.4446808646,"c":374.6639995114,"v":654281.5986060534,"t":1735365600}
+{"o":374.6639995114,"h":375.9940473644,"l":373.021037411,"c":373.541491319,"v":674468.1434358798,"t":1735369200}
+{"o":373.541491319,"h":376.1843721775,"l":371.3627740654,"c":375.9324138612,"v":666432.00209851,"t":1735372800}
+{"o":375.9324138612,"h":378.5393199014,"l":375.5079658327,"c":375.9299134946,"v":661363.9819000331,"t":1735376400}
+{"o":375.9299134946,"h":376.5482187474,"l":374.3964432901,"c":374.9750850798,"v":680255.7486548598,"t":1735380000}
+{"o":374.9750850798,"h":380.7244600775,"l":374.9026367825,"c":377.7742669328,"v":736705.2295605412,"t":1735383600}
+{"o":377.7742669328,"h":380.1848187228,"l":376.3563805972,"c":376.998400521,"v":733898.2412729283,"t":1735387200}
+{"o":376.998400521,"h":380.5000580456,"l":376.878716181,"c":379.8401688458,"v":880588.6224809536,"t":1735390800}
+{"o":379.8401688458,"h":384.4959738586,"l":378.3609694961,"c":382.901859299,"v":1161141.1486549231,"t":1735394400}
+{"o":382.901859299,"h":385.9915420655,"l":382.9009814933,"c":383.7827986605,"v":1011442.0068544946,"t":1735398000}
+{"o":383.7827986605,"h":388.6972912589,"l":382.6500677999,"c":388.6207976789,"v":1021566.7394634475,"t":1735401600}
+{"o":388.6207976789,"h":394.7518079708,"l":388.5467514223,"c":393.0373302246,"v":1060724.8525188696,"t":1735405200}
+{"o":393.0373302246,"h":395.6188243857,"l":390.4002165835,"c":390.8686286313,"v":945203.0312583382,"t":1735408800}
+{"o":390.8686286313,"h":391.709426458,"l":390.1193190113,"c":391.0526232554,"v":878468.4643476037,"t":1735412400}
+{"o":391.0526232554,"h":391.5399056226,"l":387.1178985118,"c":389.8930917461,"v":718032.8124764734,"t":1735416000}
+{"o":389.8930917461,"h":392.6061458525,"l":389.1624343227,"c":392.3177609162,"v":760208.5648527889,"t":1735419600}
+{"o":392.3177609162,"h":397.6553944593,"l":391.4734219758,"c":393.8187326978,"v":850801.3329581433,"t":1735423200}
+{"o":393.8187326978,"h":395.2766365496,"l":391.9970339636,"c":394.4684890486,"v":937186.8104866825,"t":1735426800}
+{"o":394.4684890486,"h":394.8759896703,"l":390.9348783263,"c":391.4386906347,"v":932336.4301756279,"t":1735430400}
+{"o":391.4386906347,"h":392.4637367702,"l":385.8352806392,"c":388.6529212765,"v":827395.2115776491,"t":1735434000}
+{"o":388.6529212765,"h":393.0264456971,"l":388.2682602716,"c":390.8533446296,"v":790253.1895397725,"t":1735437600}
+{"o":390.8533446296,"h":393.4211477393,"l":389.9369266495,"c":393.0395803115,"v":1069203.1722769239,"t":1735441200}
+{"o":293.9739050965,"h":294.335796992,"l":293.4412958575,"c":293.9504184508,"v":380155.7770190337,"t":1728244800}
+{"o":293.9504184508,"h":295.0322456004,"l":291.674004654,"c":291.9316384252,"v":392220.4570027255,"t":1728248400}
+{"o":291.9316384252,"h":294.0121304739,"l":291.9055461618,"c":293.752782741,"v":357899.5850234181,"t":1728252000}
+{"o":293.752782741,"h":296.5925937143,"l":293.7476396599,"c":296.0317043337,"v":430112.5334137317,"t":1728255600}
+{"o":296.0317043337,"h":301.9887087771,"l":294.894622084,"c":301.6086872118,"v":687385.8222378105,"t":1728259200}
+{"o":301.6086872118,"h":304.0757500361,"l":300.4968728163,"c":303.9591613544,"v":603145.9431759345,"t":1728262800}
+{"o":303.9591613544,"h":305.1434908704,"l":301.4875158066,"c":302.1357107547,"v":510915.0757243732,"t":1728266400}
+{"o":302.1357107547,"h":303.4032449511,"l":301.2524728194,"c":302.9750634173,"v":525001.7763133823,"t":1728270000}
+{"o":302.9750634173,"h":304.1824749134,"l":302.1831862285,"c":302.291441316,"v":350937.4378112106,"t":1728273600}
+{"o":302.291441316,"h":303.3374131498,"l":300.609275473,"c":300.7682236146,"v":351732.2192520947,"t":1728277200}
+{"o":300.7682236146,"h":302.2208390094,"l":300.4901326799,"c":302.2208390094,"v":363373.4665504733,"t":1728280800}
+{"o":302.2208390094,"h":302.2208390094,"l":298.9228552305,"c":299.2138651162,"v":487052.2892122161,"t":1728284400}
+{"o":299.2138651162,"h":301.5465462986,"l":298.9968845317,"c":299.9670190224,"v":425854.2072554424,"t":1728288000}
+{"o":299.9670190224,"h":300.4827840933,"l":296.521572285,"c":297.8671485531,"v":443106.3606669757,"t":1728291600}
+{"o":297.8671485531,"h":297.8671485531,"l":295.249672788,"c":296.3562985841,"v":383018.7337353702,"t":1728295200}
+{"o":296.3562985841,"h":297.8700688392,"l":294.2067011933,"c":297.7752090483,"v":405773.9351883141,"t":1728298800}
+{"o":297.7752090483,"h":297.8903855046,"l":295.5733745486,"c":296.0449514795,"v":498334.4029959007,"t":1728302400}
+{"o":296.0449514795,"h":299.0012714239,"l":295.7448432512,"c":298.840674119,"v":564252.2182743171,"t":1728306000}
+{"o":298.840674119,"h":307.7600761988,"l":298.6078245676,"c":304.1431544935,"v":933578.0110301331,"t":1728309600}
+{"o":304.1431544935,"h":304.2222660331,"l":299.7963503435,"c":300.4955851553,"v":725753.8278050288,"t":1728313200}
+{"o":300.4955851553,"h":301.9630914494,"l":298.6303229022,"c":301.4652190364,"v":698738.010775558,"t":1728316800}
+{"o":301.4652190364,"h":301.7757756899,"l":299.7778586527,"c":301.2885748234,"v":534715.2621950485,"t":1728320400}
+{"o":301.2885748234,"h":301.3877612686,"l":294.1234857425,"c":294.4032560968,"v":790256.4096524067,"t":1728324000}
+{"o":294.4032560968,"h":297.7551565704,"l":294.2404384578,"c":297.2115020575,"v":581330.3253611351,"t":1728327600}
+{"o":297.2115020575,"h":297.6131692315,"l":294.1304425629,"c":294.3918706765,"v":609022.2426665071,"t":1728331200}
+{"o":294.3918706765,"h":297.1073374976,"l":292.6835251795,"c":296.7110351334,"v":392019.308817406,"t":1728334800}
+{"o":296.7110351334,"h":296.8560368186,"l":291.5697768743,"c":292.0122843648,"v":458001.3785611988,"t":1728338400}
+{"o":292.0122843648,"h":294.2957092075,"l":289.9505625416,"c":290.9452123407,"v":686950.6048637916,"t":1728342000}
+{"o":290.9452123407,"h":293.1571313888,"l":290.0116236021,"c":292.5465059941,"v":612701.5652469171,"t":1728345600}
+{"o":292.5465059941,"h":293.9011431714,"l":290.7565287952,"c":293.2131393014,"v":455183.0212988291,"t":1728349200}
+{"o":293.2131393014,"h":294.1767493072,"l":291.1145303273,"c":293.7674318828,"v":457975.0747098433,"t":1728352800}
+{"o":293.7674318828,"h":293.7674318828,"l":292.0593772061,"c":292.3954350024,"v":387543.0304394737,"t":1728356400}
+{"o":292.3954350024,"h":293.1741262778,"l":290.3473693913,"c":291.4847513187,"v":417835.0670479593,"t":1728360000}
+{"o":291.4847513187,"h":291.7700780478,"l":288.7097502677,"c":290.4484108505,"v":447877.0369302242,"t":1728363600}
+{"o":290.4484108505,"h":291.6948483381,"l":287.4042257981,"c":291.0529933462,"v":440926.422446419,"t":1728367200}
+{"o":291.0529933462,"h":291.079672304,"l":286.7227910711,"c":289.104599778,"v":459765.7562780982,"t":1728370800}
+{"o":289.104599778,"h":290.4683329,"l":288.2710349034,"c":290.0620350608,"v":395418.6979588114,"t":1728374400}
+{"o":290.0620350608,"h":290.9354724854,"l":288.7166279189,"c":290.3585806584,"v":369487.5538445776,"t":1728378000}
+{"o":290.3585806584,"h":291.6288766748,"l":289.5419119839,"c":291.1363135741,"v":347166.4909395938,"t":1728381600}
+{"o":291.1363135741,"h":292.3635742488,"l":290.7495325187,"c":291.9784185018,"v":331266.7931630809,"t":1728385200}
+{"o":291.9784185018,"h":292.1219289891,"l":289.4019344635,"c":289.5604627079,"v":376617.4294976499,"t":1728388800}
+{"o":289.5604627079,"h":293.0764705474,"l":288.221167934,"c":292.8618758048,"v":499082.7649497003,"t":1728392400}
+{"o":292.8618758048,"h":294.0531342725,"l":287.7177620079,"c":291.0486009146,"v":700026.6010747299,"t":1728396000}
+{"o":291.0486009146,"h":291.5992968979,"l":285.1841843815,"c":288.5233107618,"v":704771.2972929042,"t":1728399600}
+{"o":288.5233107618,"h":290.677331024,"l":286.3581467311,"c":290.367763364,"v":611638.2266285605,"t":1728403200}
+{"o":290.367763364,"h":290.7915551603,"l":287.3204203717,"c":289.5347228284,"v":531321.0074215044,"t":1728406800}
+{"o":289.5347228284,"h":290.6817940121,"l":286.8369941224,"c":288.7277963976,"v":510431.3175150065,"t":1728410400}
+{"o":288.7277963976,"h":291.048262042,"l":287.3190854587,"c":290.269509093,"v":568872.3687048905,"t":1728414000}
+{"o":290.269509093,"h":291.8098661551,"l":289.5881365069,"c":291.8098661551,"v":491440.764896505,"t":1728417600}
+{"o":291.8098661551,"h":292.3010733464,"l":290.8607109185,"c":291.3076829359,"v":522855.3023338178,"t":1728421200}
+{"o":291.3076829359,"h":291.41625065,"l":289.2294703354,"c":289.457314365,"v":533062.014183642,"t":1728424800}
+{"o":289.457314365,"h":290.1781341191,"l":288.2093010758,"c":290.0248796126,"v":362731.1070848905,"t":1728428400}
+{"o":290.0248796126,"h":291.4013416467,"l":289.0935933693,"c":291.3907847991,"v":533008.658125653,"t":1728432000}
+{"o":291.3907847991,"h":293.6871730914,"l":290.865633324,"c":292.4321119444,"v":823904.9235844576,"t":1728435600}
+{"o":292.4321119444,"h":292.7083480527,"l":290.6489879656,"c":290.8700682598,"v":489387.0295763336,"t":1728439200}
+{"o":290.8700682598,"h":292.1150807543,"l":289.9115692425,"c":290.7874605482,"v":444367.4601270892,"t":1728442800}
+{"o":290.7874605482,"h":291.0799283318,"l":289.1908703607,"c":289.6083187713,"v":358821.1054710145,"t":1728446400}
+{"o":289.6083187713,"h":291.5683514942,"l":288.9084720117,"c":291.1874812043,"v":400901.4408317768,"t":1728450000}
+{"o":291.1874812043,"h":291.437445258,"l":289.51825699,"c":290.0134858748,"v":540976.8397450567,"t":1728453600}
+{"o":290.0134858748,"h":290.016436362,"l":288.2402990219,"c":289.1219585299,"v":402501.3307802337,"t":1728457200}
+{"o":289.1219585299,"h":289.8369523365,"l":287.7898213624,"c":288.6797863859,"v":374029.33175879,"t":1728460800}
+{"o":288.6797863859,"h":289.4600638666,"l":288.1592467648,"c":289.2594673969,"v":411216.9715147021,"t":1728464400}
+{"o":289.2594673969,"h":289.6764033775,"l":287.6411871108,"c":288.0525308019,"v":403398.2296496001,"t":1728468000}
+{"o":288.0525308019,"h":289.373032224,"l":287.8419851615,"c":289.1739124043,"v":380815.7484647161,"t":1728471600}
+{"o":289.1739124043,"h":289.434065297,"l":285.0102215526,"c":286.3933902307,"v":550809.7744300922,"t":1728475200}
+{"o":286.3933902307,"h":287.1076804723,"l":283.2142918359,"c":284.9457475986,"v":690548.3557538957,"t":1728478800}
+{"o":284.9457475986,"h":286.8994960062,"l":284.1115709394,"c":285.362150198,"v":621350.1329963342,"t":1728482400}
+{"o":285.362150198,"h":289.0516037594,"l":285.3464646274,"c":288.4974754606,"v":587115.9579926268,"t":1728486000}
+{"o":288.4974754606,"h":288.5922830983,"l":283.9098959957,"c":284.5196437541,"v":703987.3740749838,"t":1728489600}
+{"o":284.5196437541,"h":285.67235395,"l":283.5771529252,"c":285.0711107709,"v":653357.9968685987,"t":1728493200}
+{"o":285.0711107709,"h":285.5959164313,"l":282.4510816884,"c":283.8783772018,"v":709356.4904977606,"t":1728496800}
+{"o":283.8783772018,"h":285.0091849925,"l":281.7800294744,"c":284.8160919731,"v":710790.7356202406,"t":1728500400}
+{"o":284.8160919731,"h":284.8265445859,"l":280.078028635,"c":280.336934743,"v":814421.3609022137,"t":1728504000}
+{"o":280.336934743,"h":282.9151626895,"l":279.9834871063,"c":282.362504127,"v":514947.8843290118,"t":1728507600}
+{"o":282.362504127,"h":282.5682686494,"l":281.054809199,"c":281.0709710291,"v":573333.5575930576,"t":1728511200}
+{"o":281.0709710291,"h":282.1333312406,"l":280.8975632622,"c":281.4200098522,"v":301455.0274929726,"t":1728514800}
+{"o":281.4200098522,"h":281.4200098522,"l":277.9401354198,"c":279.6094337882,"v":469195.9113525522,"t":1728518400}
+{"o":279.6094337882,"h":282.4073915092,"l":279.5327567448,"c":281.4557859111,"v":450995.0156814852,"t":1728522000}
+{"o":281.4557859111,"h":282.5906433722,"l":281.1870629886,"c":282.1520683738,"v":410558.9545106399,"t":1728525600}
+{"o":282.1520683738,"h":283.4897294171,"l":281.6159681213,"c":282.4103838824,"v":322784.1813147033,"t":1728529200}
+{"o":282.4103838824,"h":283.3314862304,"l":281.9999888422,"c":282.4053337048,"v":322233.9336916361,"t":1728532800}
+{"o":282.4053337048,"h":284.3475152588,"l":281.6298411948,"c":283.8416618052,"v":402176.353475499,"t":1728536400}
+{"o":283.8416618052,"h":284.1102626288,"l":282.9443884032,"c":283.63724356,"v":348161.6365843627,"t":1728540000}
+{"o":283.63724356,"h":283.699139273,"l":282.0558600367,"c":282.0558600367,"v":375880.6505421688,"t":1728543600}
+{"o":282.0558600367,"h":282.9797870511,"l":279.7791965167,"c":279.9109427546,"v":402017.3035891231,"t":1728547200}
+{"o":279.9109427546,"h":280.3182635744,"l":276.9122799902,"c":279.5235598842,"v":415671.1288500546,"t":1728550800}
+{"o":279.5235598842,"h":281.9987534053,"l":279.3100258686,"c":281.6332104976,"v":373756.6582153764,"t":1728554400}
+{"o":281.6332104976,"h":283.6103295936,"l":281.1500199874,"c":283.4632545455,"v":383024.3665471054,"t":1728558000}
+{"o":283.4632545455,"h":284.1470305522,"l":279.0408345891,"c":280.6795108963,"v":653011.5883226859,"t":1728561600}
+{"o":280.6795108963,"h":283.0602392842,"l":277.1851952412,"c":278.840692071,"v":604740.423343253,"t":1728565200}
+{"o":278.840692071,"h":279.9697935542,"l":275.0077583234,"c":277.5470222128,"v":642807.9021165643,"t":1728568800}
+{"o":277.5470222128,"h":280.0419177033,"l":276.5148597692,"c":280.0282703545,"v":532674.5809783771,"t":1728572400}
+{"o":280.0282703545,"h":280.8556376901,"l":278.1051157444,"c":278.6952385187,"v":546055.6440730627,"t":1728576000}
+{"o":278.6952385187,"h":279.6168240938,"l":275.4714074602,"c":275.9147100169,"v":633706.4845527589,"t":1728579600}
+{"o":275.9147100169,"h":277.2718724251,"l":273.5473513841,"c":277.1456826013,"v":812992.104585954,"t":1728583200}
+{"o":277.1456826013,"h":279.101193651,"l":276.4806076227,"c":278.9383427944,"v":570123.4136098418,"t":1728586800}
+{"o":278.9383427944,"h":280.3844090265,"l":276.9914849216,"c":277.8768590265,"v":520530.8857401543,"t":1728590400}
+{"o":277.8768590265,"h":280.1512486652,"l":277.252253322,"c":280.0252468452,"v":438476.8776754241,"t":1728594000}
+{"o":280.0252468452,"h":281.2981293375,"l":278.2930364988,"c":279.9494554263,"v":478769.6330291968,"t":1728597600}
+{"o":279.9494554263,"h":281.0634496212,"l":279.9266008847,"c":280.9284625814,"v":420499.891098097,"t":1728601200}
+{"o":280.9284625814,"h":282.4174419891,"l":280.4961292395,"c":281.5962009763,"v":554894.4171121905,"t":1728604800}
+{"o":281.5962009763,"h":283.7477532655,"l":280.0390192387,"c":283.1160945904,"v":516972.2633535332,"t":1728608400}
+{"o":283.1160945904,"h":284.8168977528,"l":282.1513556354,"c":284.5048141806,"v":381756.5615751912,"t":1728612000}
+{"o":284.5048141806,"h":285.8354494737,"l":284.4374827316,"c":284.4374827316,"v":404852.9701749536,"t":1728615600}
+{"o":284.4374827316,"h":285.0857551611,"l":283.8881000859,"c":285.0010480727,"v":341717.8989473396,"t":1728619200}
+{"o":285.0010480727,"h":285.6094438057,"l":284.4597309199,"c":284.6681099482,"v":322152.215929354,"t":1728622800}
+{"o":284.6681099482,"h":286.6499678685,"l":284.6367425593,"c":285.9313090198,"v":405731.7337225279,"t":1728626400}
+{"o":285.9313090198,"h":286.9844720184,"l":284.9646118386,"c":285.1445949924,"v":369246.8619573101,"t":1728630000}
+{"o":285.1445949924,"h":286.1598746012,"l":284.7074092598,"c":285.6574229441,"v":349140.5833263794,"t":1728633600}
+{"o":285.6574229441,"h":287.4166289244,"l":285.6318880727,"c":287.1257399573,"v":426687.8647687417,"t":1728637200}
+{"o":287.1257399573,"h":288.5856724484,"l":286.1771933426,"c":286.6625497146,"v":433368.8150041708,"t":1728640800}
+{"o":286.6625497146,"h":287.5080186675,"l":285.9242746602,"c":286.7929193741,"v":371781.6735897921,"t":1728644400}
+{"o":286.7929193741,"h":289.1893236235,"l":286.4503816363,"c":288.9227116106,"v":516464.7503954281,"t":1728648000}
+{"o":288.9227116106,"h":290.7029093749,"l":287.507674977,"c":290.1198244658,"v":585578.1108046444,"t":1728651600}
+{"o":290.1198244658,"h":291.6869750424,"l":289.9149291503,"c":290.7034160693,"v":692847.6128216072,"t":1728655200}
+{"o":290.7034160693,"h":294.0301140754,"l":290.2832413188,"c":291.8302767339,"v":823039.9933198952,"t":1728658800}
+{"o":291.8302767339,"h":292.8325690193,"l":290.8275449404,"c":292.6658917134,"v":714655.5813088097,"t":1728662400}
+{"o":292.6658917134,"h":295.4883093794,"l":289.6079240486,"c":295.1482828819,"v":768943.6549930095,"t":1728666000}
+{"o":295.1482828819,"h":295.5257626558,"l":293.36078463,"c":294.7905542815,"v":672377.1392719432,"t":1728669600}
+{"o":294.7905542815,"h":296.2323977212,"l":293.5284351123,"c":294.0641840439,"v":618899.0604046173,"t":1728673200}
+{"o":294.0641840439,"h":295.429189821,"l":293.4336709889,"c":295.1934763185,"v":501458.0546953615,"t":1728676800}
+{"o":295.1934763185,"h":295.9775555255,"l":294.7162492488,"c":294.8981319716,"v":495483.0671837085,"t":1728680400}
+{"o":294.8981319716,"h":295.3323799586,"l":293.5712298023,"c":294.7198428546,"v":515827.4853466101,"t":1728684000}
+{"o":294.7198428546,"h":294.9110597867,"l":293.3423039767,"c":294.0339380419,"v":482259.2386301477,"t":1728687600}
+{"o":294.0339380419,"h":296.2398218226,"l":293.9345614418,"c":295.5534363981,"v":567455.6190024869,"t":1728691200}
+{"o":295.5534363981,"h":296.5853861222,"l":294.435836896,"c":294.6967910075,"v":464123.1396122142,"t":1728694800}
+{"o":294.6967910075,"h":294.8637652118,"l":292.5814439458,"c":293.0530821507,"v":402473.0516512105,"t":1728698400}
+{"o":293.0530821507,"h":293.5388823154,"l":292.3304711874,"c":293.281525321,"v":406096.1121354419,"t":1728702000}
+{"o":293.281525321,"h":294.8782794703,"l":293.2028414998,"c":293.7949354589,"v":400434.4555434526,"t":1728705600}
+{"o":293.7949354589,"h":294.8684742644,"l":293.6069594523,"c":294.6990238385,"v":365356.5782100867,"t":1728709200}
+{"o":294.6990238385,"h":294.9748784749,"l":294.1322374343,"c":294.4271994629,"v":388522.0196023435,"t":1728712800}
+{"o":294.4271994629,"h":294.8501220504,"l":293.633455133,"c":294.2377769427,"v":441417.3485841934,"t":1728716400}
+{"o":294.2377769427,"h":294.7818078657,"l":293.9211582024,"c":294.3606742433,"v":383654.8063690991,"t":1728720000}
+{"o":294.3606742433,"h":294.6941462801,"l":293.8651659657,"c":294.6941462801,"v":357608.3529601317,"t":1728723600}
+{"o":294.6941462801,"h":296.7223327,"l":294.24089397,"c":296.5195229904,"v":465130.7481638051,"t":1728727200}
+{"o":296.5195229904,"h":298.1905906398,"l":295.3153270909,"c":295.5817746641,"v":457713.5046375715,"t":1728730800}
+{"o":295.5817746641,"h":297.5194148615,"l":294.6901279859,"c":297.0335004752,"v":732956.7544001653,"t":1728734400}
+{"o":297.0335004752,"h":297.5896746453,"l":295.5758634112,"c":296.0540996948,"v":576381.8350879011,"t":1728738000}
+{"o":296.0540996948,"h":297.6703025524,"l":295.4013434234,"c":296.9068380182,"v":568475.5340605977,"t":1728741600}
+{"o":296.9068380182,"h":297.5177343072,"l":294.4470887836,"c":295.2597124421,"v":615345.4983992127,"t":1728745200}
+{"o":295.2597124421,"h":297.4689271701,"l":294.729688964,"c":295.9132863616,"v":710025.279134886,"t":1728748800}
+{"o":295.9132863616,"h":297.8950584214,"l":294.8806249318,"c":296.9238407615,"v":614886.2056459123,"t":1728752400}
+{"o":296.9238407615,"h":297.4930034565,"l":295.2376073562,"c":295.9197483952,"v":513501.6120600643,"t":1728756000}
+{"o":295.9197483952,"h":297.2496238671,"l":295.4589537936,"c":296.6086146287,"v":427752.7367457224,"t":1728759600}
+{"o":296.6086146287,"h":296.9188034726,"l":296.2083550761,"c":296.508309289,"v":408243.6530726317,"t":1728763200}
+{"o":296.508309289,"h":298.7487350047,"l":296.0331280417,"c":296.5284237991,"v":479267.7221095936,"t":1728766800}
+{"o":296.5284237991,"h":297.5080221167,"l":295.8976349658,"c":297.1772298752,"v":455304.3287721401,"t":1728770400}
+{"o":297.1772298752,"h":297.3830721772,"l":295.6635658283,"c":295.856256163,"v":488651.3970233327,"t":1728774000}
+{"o":295.856256163,"h":297.2779293369,"l":295.7850037926,"c":296.3650923832,"v":463843.9379105473,"t":1728777600}
+{"o":296.3650923832,"h":296.4882945737,"l":293.7412969288,"c":294.9597850675,"v":451929.0376409913,"t":1728781200}
+{"o":294.9597850675,"h":295.3134170625,"l":294.4974179067,"c":295.2765411937,"v":410260.5111812703,"t":1728784800}
+{"o":295.2765411937,"h":295.3291791581,"l":290.0932348774,"c":293.6062186461,"v":439117.2100045901,"t":1728788400}
+{"o":293.6062186461,"h":295.1780730096,"l":293.469974654,"c":294.9244401308,"v":445552.5664684044,"t":1728792000}
+{"o":294.9244401308,"h":296.473411183,"l":294.6723776286,"c":296.0107477721,"v":539623.2978006466,"t":1728795600}
+{"o":296.0107477721,"h":296.9904561497,"l":295.548375893,"c":295.8837374666,"v":423468.7863811793,"t":1728799200}
+{"o":295.8837374666,"h":296.6274082365,"l":294.8142005975,"c":295.8785114583,"v":466727.6377626444,"t":1728802800}
+{"o":295.8785114583,"h":297.1578443531,"l":295.7136972395,"c":296.3194104217,"v":477656.6634650327,"t":1728806400}
+{"o":296.3194104217,"h":299.5351634487,"l":296.1896144805,"c":298.3428624119,"v":480760.5142452708,"t":1728810000}
+{"o":298.3428624119,"h":299.7746048297,"l":297.3345375759,"c":297.3379858528,"v":480356.1661691514,"t":1728813600}
+{"o":297.3379858528,"h":298.1972468035,"l":295.8351297719,"c":296.1001529619,"v":536414.3362895154,"t":1728817200}
+{"o":296.1001529619,"h":298.2886785904,"l":295.8932738909,"c":297.70059685,"v":572422.3047009967,"t":1728820800}
+{"o":297.70059685,"h":299.1441358004,"l":297.3870009172,"c":297.405950226,"v":527897.2422463663,"t":1728824400}
+{"o":297.405950226,"h":297.6061826125,"l":292.5741390972,"c":293.7819627217,"v":595546.5927468495,"t":1728828000}
+{"o":293.7819627217,"h":295.0169912056,"l":290.718332256,"c":293.6443062355,"v":692449.556829468,"t":1728831600}
+{"o":293.6443062355,"h":295.3281346006,"l":292.0624858317,"c":294.9153571525,"v":603969.4239858335,"t":1728835200}
+{"o":294.9153571525,"h":297.2472392566,"l":292.0714234102,"c":293.8719607512,"v":578336.5918796702,"t":1728838800}
+{"o":293.8719607512,"h":294.6408970781,"l":292.2560908718,"c":293.6660184142,"v":584306.8922921509,"t":1728842400}
+{"o":293.6660184142,"h":297.4586333661,"l":292.8535391673,"c":295.0505788584,"v":1240421.6724613004,"t":1728846000}
+{"o":295.0505788584,"h":295.8149321599,"l":291.7454939054,"c":295.7123424933,"v":798645.9727073513,"t":1728849600}
+{"o":295.7123424933,"h":299.0225485111,"l":295.0019643195,"c":298.7482105168,"v":588023.9806653779,"t":1728853200}
+{"o":298.7482105168,"h":300.6790724215,"l":297.6918783604,"c":298.5539442196,"v":621489.8146039948,"t":1728856800}
+{"o":298.5539442196,"h":298.6475084406,"l":295.9306638784,"c":298.434005752,"v":509400.0065393914,"t":1728860400}
+{"o":298.434005752,"h":298.9177581833,"l":296.5662465303,"c":297.3076700439,"v":532911.6976478276,"t":1728864000}
+{"o":297.3076700439,"h":299.6840556341,"l":297.3000378593,"c":298.5957646359,"v":675682.9315143636,"t":1728867600}
+{"o":298.5957646359,"h":300.700115371,"l":297.2213033682,"c":299.880242685,"v":590979.0204677606,"t":1728871200}
+{"o":299.880242685,"h":309.0026892684,"l":299.7696243377,"c":308.0422343328,"v":846815.0939231472,"t":1728874800}
+{"o":308.0422343328,"h":310.7846110623,"l":305.0427338569,"c":307.4736612632,"v":863731.2100576884,"t":1728878400}
+{"o":307.4736612632,"h":308.134990343,"l":304.731083361,"c":305.9092867968,"v":545221.6724564621,"t":1728882000}
+{"o":305.9092867968,"h":309.3466012696,"l":304.9702839649,"c":307.0514908843,"v":561877.8859761879,"t":1728885600}
+{"o":307.0514908843,"h":309.2209940682,"l":306.2349198106,"c":309.0362788597,"v":643185.7049481443,"t":1728889200}
+{"o":309.0362788597,"h":309.7276413358,"l":307.1477595858,"c":307.9434012188,"v":614424.4603360329,"t":1728892800}
+{"o":307.9434012188,"h":310.333352767,"l":307.0946299016,"c":308.9966232242,"v":638830.548267976,"t":1728896400}
+{"o":308.9966232242,"h":310.9839463934,"l":308.4006004199,"c":309.3087473628,"v":606588.9528804821,"t":1728900000}
+{"o":309.3087473628,"h":310.7907836483,"l":308.3609970768,"c":309.2347944019,"v":534086.0939311151,"t":1728903600}
+{"o":309.2347944019,"h":311.7761267963,"l":306.1931656724,"c":309.4296769939,"v":546637.4741708017,"t":1728907200}
+{"o":309.4296769939,"h":311.4393100739,"l":308.2912148946,"c":310.4713945712,"v":702867.1099203259,"t":1728910800}
+{"o":310.4713945712,"h":315.108510772,"l":310.3028746458,"c":313.1385956664,"v":1152188.106154629,"t":1728914400}
+{"o":313.1385956664,"h":319.3250036621,"l":313.0746571319,"c":316.5839205431,"v":1257851.4861644325,"t":1728918000}
+{"o":316.5839205431,"h":317.0156714743,"l":312.4418690868,"c":313.2939246497,"v":961970.4367327673,"t":1728921600}
+{"o":313.2939246497,"h":315.2688109778,"l":312.9968994712,"c":314.3356052188,"v":811383.0594988172,"t":1728925200}
+{"o":314.3356052188,"h":315.7515133244,"l":313.7596465679,"c":314.8720590874,"v":807110.0543999337,"t":1728928800}
+{"o":314.8720590874,"h":316.1116030315,"l":313.7582248127,"c":314.4554564245,"v":792297.6331327326,"t":1728932400}
+{"o":314.4554564245,"h":316.2871884755,"l":313.9200111536,"c":315.4313231254,"v":671073.3896020616,"t":1728936000}
+{"o":315.4313231254,"h":316.6484922783,"l":313.9719442276,"c":314.6997911839,"v":634970.1338979645,"t":1728939600}
+{"o":314.6997911839,"h":319.3420223661,"l":314.5217165913,"c":319.2914534861,"v":725231.8010518698,"t":1728943200}
+{"o":319.2914534861,"h":319.3048672887,"l":316.9831831926,"c":318.2810300449,"v":618397.8410577497,"t":1728946800}
+{"o":318.2810300449,"h":319.8679841803,"l":316.8508584751,"c":318.2075750385,"v":811841.1617498092,"t":1728950400}
+{"o":318.2075750385,"h":319.64386432,"l":316.709546846,"c":317.7097546571,"v":658876.8680238886,"t":1728954000}
+{"o":317.7097546571,"h":319.3845624662,"l":316.9178472215,"c":318.1340374114,"v":573171.0856645474,"t":1728957600}
+{"o":318.1340374114,"h":318.3359071402,"l":313.5131169159,"c":314.0226898419,"v":637266.797988468,"t":1728961200}
+{"o":314.0226898419,"h":315.8445567425,"l":313.1532064897,"c":315.2047692626,"v":543463.9036077765,"t":1728964800}
+{"o":315.2047692626,"h":315.3408227627,"l":311.1722460305,"c":311.7672665106,"v":583372.5258630454,"t":1728968400}
+{"o":311.7672665106,"h":313.050508254,"l":310.5209030791,"c":312.7056986602,"v":503553.162055425,"t":1728972000}
+{"o":312.7056986602,"h":313.9098017428,"l":312.5220368731,"c":313.201993276,"v":468209.1541396227,"t":1728975600}
+{"o":313.201993276,"h":314.1841242295,"l":312.5506527638,"c":312.8510939339,"v":452181.3097518315,"t":1728979200}
+{"o":312.8510939339,"h":312.993803335,"l":306.2111512299,"c":311.8379789858,"v":438302.7244100706,"t":1728982800}
+{"o":311.8379789858,"h":313.5853331887,"l":311.2220284267,"c":312.9527872944,"v":408359.9011349511,"t":1728986400}
+{"o":312.9527872944,"h":313.0832447562,"l":306.6326407704,"c":308.0183039748,"v":780059.7771272919,"t":1728990000}
+{"o":308.0183039748,"h":311.0613978029,"l":307.1565141254,"c":310.1868305352,"v":699955.8877059245,"t":1728993600}
+{"o":310.1868305352,"h":321.1285827427,"l":309.1202436911,"c":320.3054335753,"v":1031938.0110655903,"t":1728997200}
+{"o":320.3054335753,"h":322.2891923419,"l":306.1358512553,"c":307.9560795865,"v":1885177.1027894898,"t":1729000800}
+{"o":307.9560795865,"h":312.790225805,"l":303.3950235559,"c":309.836614769,"v":1442937.6859767104,"t":1729004400}
+{"o":309.836614769,"h":315.8113872232,"l":309.2995663189,"c":313.0710484703,"v":1051581.3587392394,"t":1729008000}
+{"o":313.0710484703,"h":314.4755070747,"l":311.1604787248,"c":312.810514147,"v":926672.1583801642,"t":1729011600}
+{"o":312.810514147,"h":316.0377164843,"l":312.3920992567,"c":313.3167464293,"v":740486.3217436428,"t":1729015200}
+{"o":313.3167464293,"h":314.6698568162,"l":310.7637669081,"c":313.4193395742,"v":770736.3230912812,"t":1729018800}
+{"o":313.4193395742,"h":313.7968077036,"l":307.8084567463,"c":308.8469514607,"v":914224.5866926251,"t":1729022400}
+{"o":308.8469514607,"h":310.3120962622,"l":307.4780738691,"c":310.3120962622,"v":718822.3855441117,"t":1729026000}
+{"o":310.3120962622,"h":311.248260564,"l":309.022264833,"c":309.2618698266,"v":548516.5108388254,"t":1729029600}
+{"o":309.2618698266,"h":313.3172337499,"l":306.2006759507,"c":312.6511041913,"v":664873.2108951147,"t":1729033200}
+{"o":312.6511041913,"h":313.2648676814,"l":310.0046963942,"c":310.8561301068,"v":684629.7523592839,"t":1729036800}
+{"o":310.8561301068,"h":313.6972190527,"l":309.1906033469,"c":312.8181944452,"v":903032.6887298567,"t":1729040400}
+{"o":312.8181944452,"h":315.4354572024,"l":311.9940665382,"c":312.2191046843,"v":802252.9435764701,"t":1729044000}
+{"o":312.2191046843,"h":312.6556226192,"l":310.7009574031,"c":311.7767412152,"v":647916.4133416795,"t":1729047600}
+{"o":311.7767412152,"h":312.7359575158,"l":309.5369565181,"c":311.2142697361,"v":672510.7202302971,"t":1729051200}
+{"o":311.2142697361,"h":312.5042177098,"l":310.6485168316,"c":311.7453736515,"v":549643.9800090755,"t":1729054800}
+{"o":311.7453736515,"h":313.0874291965,"l":309.8728231033,"c":311.244969357,"v":632105.5209238711,"t":1729058400}
+{"o":311.244969357,"h":311.3558384685,"l":309.1835155176,"c":310.4263009298,"v":679869.3877953214,"t":1729062000}
+{"o":310.4263009298,"h":313.0307429466,"l":310.0027388615,"c":312.1867355849,"v":750995.300173262,"t":1729065600}
+{"o":312.1867355849,"h":314.0466685391,"l":312.0098481206,"c":313.7591409974,"v":459745.1012026697,"t":1729069200}
+{"o":313.7591409974,"h":315.9619247734,"l":313.1723775697,"c":314.9297271043,"v":614677.3094848017,"t":1729072800}
+{"o":314.9297271043,"h":320.049094682,"l":313.8325450198,"c":315.1028276376,"v":1550277.1261809033,"t":1729076400}
+{"o":315.1028276376,"h":316.1913202623,"l":312.1106827197,"c":314.1786146112,"v":1287672.6359390633,"t":1729080000}
+{"o":314.1786146112,"h":315.0710708212,"l":310.9422357951,"c":311.9154328742,"v":845613.1506890221,"t":1729083600}
+{"o":311.9154328742,"h":317.036700074,"l":311.4614472369,"c":313.5923536754,"v":954693.1304834697,"t":1729087200}
+{"o":313.5923536754,"h":315.1338849419,"l":311.3546556127,"c":314.613832588,"v":958820.0518339624,"t":1729090800}
+{"o":314.613832588,"h":315.1418633768,"l":311.5017308096,"c":313.8264091706,"v":984008.0090887352,"t":1729094400}
+{"o":313.8264091706,"h":314.6357523882,"l":312.6677426546,"c":313.4161322175,"v":801502.0704425728,"t":1729098000}
+{"o":313.4161322175,"h":313.7567020633,"l":311.9929701507,"c":312.1407538186,"v":810483.6091574207,"t":1729101600}
+{"o":312.1407538186,"h":312.7261917019,"l":311.401899742,"c":312.1126859082,"v":803285.2349778613,"t":1729105200}
+{"o":312.1126859082,"h":313.7011782862,"l":311.2881310669,"c":312.0673655811,"v":803383.7482775153,"t":1729108800}
+{"o":312.0673655811,"h":312.8139523686,"l":310.4936259782,"c":311.1409919309,"v":685184.156109895,"t":1729112400}
+{"o":311.1409919309,"h":313.4355841802,"l":311.0396183956,"c":312.9781816235,"v":603877.001070176,"t":1729116000}
+{"o":312.9781816235,"h":312.9781816235,"l":311.3576189573,"c":311.6982175983,"v":697659.2486058061,"t":1729119600}
+{"o":311.6982175983,"h":314.4523721197,"l":311.6982175983,"c":313.0607031987,"v":758336.8164853234,"t":1729123200}
+{"o":313.0607031987,"h":314.6055913148,"l":309.1281827479,"c":314.3291670796,"v":712938.7261768118,"t":1729126800}
+{"o":314.3291670796,"h":314.6948133992,"l":310.9063320342,"c":310.9242774099,"v":844118.2840813725,"t":1729130400}
+{"o":310.9242774099,"h":312.8380941503,"l":310.5793094867,"c":312.5311282278,"v":749540.4093629377,"t":1729134000}
+{"o":312.5311282278,"h":312.8276400666,"l":309.3749594478,"c":309.7018277753,"v":623684.8082199146,"t":1729137600}
+{"o":309.7018277753,"h":310.4689738527,"l":307.8971338442,"c":308.6044339786,"v":591094.9657184668,"t":1729141200}
+{"o":308.6044339786,"h":309.7509726286,"l":307.6856128626,"c":307.6886446323,"v":562181.9392454979,"t":1729144800}
+{"o":307.6886446323,"h":308.4723291294,"l":305.9664556304,"c":308.3735369202,"v":599370.2699824813,"t":1729148400}
+{"o":308.3735369202,"h":309.6888330431,"l":307.3570480778,"c":309.6052299294,"v":558264.8745206908,"t":1729152000}
+{"o":309.6052299294,"h":310.0425735563,"l":308.6656299045,"c":309.2438751567,"v":508162.6478709131,"t":1729155600}
+{"o":309.2438751567,"h":309.7617261427,"l":305.8365036187,"c":307.8798497952,"v":572953.3265021851,"t":1729159200}
+{"o":307.8798497952,"h":308.2641622226,"l":303.2041644875,"c":305.6442655204,"v":607458.4556436469,"t":1729162800}
+{"o":305.6442655204,"h":308.1623274361,"l":305.1637414636,"c":308.1623274361,"v":646533.1171653105,"t":1729166400}
+{"o":308.1623274361,"h":309.6429007533,"l":305.9111732689,"c":307.2991618296,"v":814937.1918266515,"t":1729170000}
+{"o":307.2991618296,"h":307.7460862656,"l":303.0957505481,"c":307.0520828428,"v":1017160.176356773,"t":1729173600}
+{"o":307.0520828428,"h":309.2850068035,"l":304.9507528963,"c":308.8575839379,"v":938168.3163024742,"t":1729177200}
+{"o":308.8575839379,"h":308.909708189,"l":303.7729838563,"c":305.7135375322,"v":818251.2952384807,"t":1729180800}
+{"o":305.7135375322,"h":306.0618141415,"l":301.5878126512,"c":302.0117701185,"v":924757.2565756135,"t":1729184400}
+{"o":302.0117701185,"h":302.1513973811,"l":298.1979805309,"c":300.0928521578,"v":941805.9017732732,"t":1729188000}
+{"o":300.0928521578,"h":302.4196985419,"l":299.6883008216,"c":301.768897683,"v":765772.8457484718,"t":1729191600}
+{"o":301.768897683,"h":303.9960731634,"l":301.6442547048,"c":302.273606518,"v":716566.9633283977,"t":1729195200}
+{"o":302.273606518,"h":303.7510672197,"l":302.2704487574,"c":303.2950506752,"v":621956.5050657204,"t":1729198800}
+{"o":303.2950506752,"h":304.9922563298,"l":303.2950506752,"c":304.9922563298,"v":561259.8941062391,"t":1729202400}
+{"o":304.9922563298,"h":304.9922563298,"l":303.4606688426,"c":304.0260175165,"v":495426.5556840419,"t":1729206000}
+{"o":304.0260175165,"h":304.5579032949,"l":302.3877294863,"c":302.6601195107,"v":597580.8467422948,"t":1729209600}
+{"o":302.6601195107,"h":308.6507755401,"l":302.2902755401,"c":307.859366429,"v":699719.3382975957,"t":1729213200}
+{"o":307.859366429,"h":309.7041988233,"l":307.0976844575,"c":309.4746251633,"v":700575.7817384717,"t":1729216800}
+{"o":309.4746251633,"h":309.5707433421,"l":306.5960077734,"c":306.8892300311,"v":674293.7851894364,"t":1729220400}
+{"o":306.8892300311,"h":308.614234486,"l":306.8856836398,"c":308.0117965173,"v":587069.4345467519,"t":1729224000}
+{"o":308.0117965173,"h":309.2785022953,"l":307.5087951722,"c":309.2600804301,"v":648009.0253060297,"t":1729227600}
+{"o":309.2600804301,"h":311.1983346625,"l":308.9008951832,"c":310.4899618317,"v":672084.4624099213,"t":1729231200}
+{"o":310.4899618317,"h":311.6085688338,"l":309.8075895567,"c":311.0358899745,"v":700310.2910156909,"t":1729234800}
+{"o":311.0358899745,"h":311.8234235251,"l":310.2020433833,"c":310.5435669987,"v":553241.9154926102,"t":1729238400}
+{"o":310.5435669987,"h":311.4190463479,"l":309.5868428298,"c":310.1267064229,"v":600625.9111586345,"t":1729242000}
+{"o":310.1267064229,"h":311.0685763854,"l":309.884592792,"c":310.4811143185,"v":510979.0802401484,"t":1729245600}
+{"o":310.4811143185,"h":311.1957618971,"l":308.7800057763,"c":309.1331299381,"v":593787.0997741297,"t":1729249200}
+{"o":309.1331299381,"h":309.7819267944,"l":307.346806669,"c":307.9283915134,"v":666231.6994287109,"t":1729252800}
+{"o":307.9283915134,"h":310.9771528869,"l":307.6112921398,"c":310.7405693604,"v":744331.1954685056,"t":1729256400}
+{"o":310.7405693604,"h":312.6903638837,"l":309.2053983202,"c":312.0360693603,"v":987808.5961814965,"t":1729260000}
+{"o":312.0360693603,"h":314.4277642623,"l":310.4373185812,"c":312.7772062275,"v":865415.6978749475,"t":1729263600}
+{"o":312.7772062275,"h":315.3806089718,"l":310.5479824087,"c":314.7420128632,"v":858120.7066515289,"t":1729267200}
+{"o":314.7420128632,"h":315.7815403648,"l":313.939481696,"c":314.2576864567,"v":940714.3518806529,"t":1729270800}
+{"o":314.2576864567,"h":316.6169952982,"l":313.6803946501,"c":315.521658508,"v":835212.7108310943,"t":1729274400}
+{"o":315.521658508,"h":315.6794989375,"l":312.2534834643,"c":312.9033645895,"v":722512.7514841658,"t":1729278000}
+{"o":312.9033645895,"h":313.1641567713,"l":311.5632445893,"c":312.3615864767,"v":628960.0830808615,"t":1729281600}
+{"o":312.3615864767,"h":312.7587797535,"l":310.789527627,"c":311.9512625112,"v":604924.068017324,"t":1729285200}
+{"o":311.9512625112,"h":312.0210853488,"l":310.969587163,"c":311.8737345582,"v":525355.2660020307,"t":1729288800}
+{"o":311.8737345582,"h":313.57478758,"l":311.7391282896,"c":313.1687676408,"v":471365.2430241579,"t":1729292400}
+{"o":313.1687676408,"h":313.4924540146,"l":312.0116764568,"c":312.2127783349,"v":495062.8381884369,"t":1729296000}
+{"o":312.2127783349,"h":313.2703103189,"l":311.9447773947,"c":311.9447773947,"v":597928.5492640649,"t":1729299600}
+{"o":311.9447773947,"h":313.3182391476,"l":311.5621212355,"c":313.2973196997,"v":585197.6639566846,"t":1729303200}
+{"o":313.2973196997,"h":315.2746995971,"l":312.261747532,"c":312.2954253022,"v":598478.6522792967,"t":1729306800}
+{"o":312.2954253022,"h":313.3789667898,"l":311.5483731967,"c":311.5631349032,"v":574975.2967982945,"t":1729310400}
+{"o":311.5631349032,"h":313.2313251204,"l":311.5599217629,"c":313.1033997621,"v":501289.1056131054,"t":1729314000}
+{"o":313.1033997621,"h":313.4920470354,"l":312.2700192392,"c":312.4149122748,"v":479878.1202903892,"t":1729317600}
+{"o":312.4149122748,"h":312.6202620995,"l":311.4852909184,"c":312.37232236,"v":546187.7435586366,"t":1729321200}
+{"o":312.37232236,"h":313.2135668591,"l":312.367319579,"c":312.7860684347,"v":681537.7312160106,"t":1729324800}
+{"o":312.7860684347,"h":313.1592726846,"l":312.3915303238,"c":313.0369197775,"v":664874.5765386939,"t":1729328400}
+{"o":313.0369197775,"h":313.326190526,"l":311.7246462393,"c":312.1601115814,"v":682707.427095423,"t":1729332000}
+{"o":312.1601115814,"h":312.8239019534,"l":310.6051234115,"c":311.0163309231,"v":919588.2242329096,"t":1729335600}
+{"o":311.0163309231,"h":312.9093438794,"l":310.8401812876,"c":312.5164865385,"v":857371.841244389,"t":1729339200}
+{"o":312.5164865385,"h":313.1875094893,"l":311.7256476722,"c":312.7765185314,"v":830034.134895613,"t":1729342800}
+{"o":312.7765185314,"h":317.2889440652,"l":312.7230798252,"c":317.2142714671,"v":1278636.0380422571,"t":1729346400}
+{"o":317.2142714671,"h":318.3567824301,"l":314.2870172841,"c":316.3624247061,"v":1252614.3392345083,"t":1729350000}
+{"o":316.3624247061,"h":317.2139247675,"l":307.1758652732,"c":315.4289156323,"v":1399890.7405128316,"t":1729353600}
+{"o":315.4289156323,"h":316.058730325,"l":312.7475139707,"c":314.5439666478,"v":844946.5503987679,"t":1729357200}
+{"o":314.5439666478,"h":315.9983760658,"l":313.53187551,"c":315.0010393657,"v":1075304.8276231447,"t":1729360800}
+{"o":315.0010393657,"h":317.0324496412,"l":314.8420776024,"c":315.9331082033,"v":949273.4254242739,"t":1729364400}
+{"o":315.9331082033,"h":317.0533993073,"l":315.556235672,"c":316.8947989006,"v":721510.335596004,"t":1729368000}
+{"o":316.8947989006,"h":319.0341322134,"l":316.7556949498,"c":317.3323085313,"v":721177.3370541617,"t":1729371600}
+{"o":317.3323085313,"h":321.2270580902,"l":317.0968320132,"c":321.0643560704,"v":694738.7567626061,"t":1729375200}
+{"o":321.0643560704,"h":322.9639540244,"l":319.0508642295,"c":322.8527706066,"v":750073.050492011,"t":1729378800}
+{"o":322.8527706066,"h":324.4985612951,"l":320.7151461822,"c":320.8540622412,"v":770591.6066652251,"t":1729382400}
+{"o":320.8540622412,"h":322.091159107,"l":318.5059697443,"c":320.7731544531,"v":739833.5067279942,"t":1729386000}
+{"o":320.7731544531,"h":321.987724649,"l":319.9801085934,"c":320.4776224413,"v":585615.7632393028,"t":1729389600}
+{"o":320.4776224413,"h":321.500740151,"l":319.621186756,"c":321.4193605869,"v":558970.9250128941,"t":1729393200}
+{"o":321.4193605869,"h":323.2971774775,"l":320.6462147065,"c":322.3227920702,"v":553073.7537982706,"t":1729396800}
+{"o":322.3227920702,"h":324.6901914413,"l":320.5606170107,"c":322.0234342391,"v":586084.3918608228,"t":1729400400}
+{"o":322.0234342391,"h":322.1419136485,"l":320.4817068073,"c":321.7772866129,"v":525340.5132502143,"t":1729404000}
+{"o":321.7772866129,"h":322.2510770291,"l":320.684539019,"c":320.9225800443,"v":500506.3821856235,"t":1729407600}
+{"o":320.9225800443,"h":321.9802399851,"l":320.0885596487,"c":320.8923763414,"v":583789.618200062,"t":1729411200}
+{"o":320.8923763414,"h":322.2215816217,"l":320.3129842605,"c":321.6388484662,"v":445613.2633214548,"t":1729414800}
+{"o":321.6388484662,"h":322.1623270231,"l":320.5392861268,"c":320.892197781,"v":516724.5486199924,"t":1729418400}
+{"o":320.892197781,"h":321.9986822391,"l":320.845734328,"c":321.7443596733,"v":671715.3664532085,"t":1729422000}
+{"o":321.7443596733,"h":321.9424485474,"l":319.8914219597,"c":319.9863073213,"v":709140.5351583241,"t":1729425600}
+{"o":319.9863073213,"h":320.8340758366,"l":318.4787428075,"c":319.5292628907,"v":797236.860597362,"t":1729429200}
+{"o":319.5292628907,"h":326.2784074004,"l":319.5011434318,"c":324.9505338484,"v":1000339.6182865888,"t":1729432800}
+{"o":324.9505338484,"h":325.2903162246,"l":321.1233255522,"c":323.3502800736,"v":799888.197446215,"t":1729436400}
+{"o":323.3502800736,"h":323.9898013083,"l":321.9576057938,"c":322.9981327925,"v":771367.6734365614,"t":1729440000}
+{"o":322.9981327925,"h":324.6294289319,"l":321.7996647229,"c":323.7832354971,"v":736654.7883229209,"t":1729443600}
+{"o":323.7832354971,"h":325.8521137003,"l":323.4063710161,"c":324.1905874201,"v":717804.0694362919,"t":1729447200}
+{"o":324.1905874201,"h":325.2498097214,"l":322.3855557869,"c":323.6385742891,"v":657561.8601927825,"t":1729450800}
+{"o":323.6385742891,"h":329.8090952691,"l":322.3287996735,"c":328.7020414494,"v":706149.5132367144,"t":1729454400}
+{"o":328.7020414494,"h":331.0936241535,"l":328.254084401,"c":330.8059166921,"v":788344.7600762177,"t":1729458000}
+{"o":330.8059166921,"h":338.3700495884,"l":329.5060215762,"c":336.8422798755,"v":1073867.1890963006,"t":1729461600}
+{"o":336.8422798755,"h":339.8805259094,"l":333.3377960034,"c":338.1602540848,"v":1010410.589060955,"t":1729465200}
+{"o":338.1602540848,"h":344.2218001089,"l":327.3701637491,"c":340.9182150603,"v":1146754.8073145594,"t":1729468800}
+{"o":340.9182150603,"h":344.2092408404,"l":339.314330199,"c":343.0499672084,"v":986163.0989955154,"t":1729472400}
+{"o":343.0499672084,"h":344.6732402738,"l":338.8712567147,"c":340.4342085867,"v":1046834.5575854527,"t":1729476000}
+{"o":340.4342085867,"h":343.0466271759,"l":338.6061319461,"c":342.5360571385,"v":1438534.5173488522,"t":1729479600}
+{"o":342.5360571385,"h":345.5639031654,"l":338.1083382751,"c":344.5641370687,"v":962467.0475721916,"t":1729483200}
+{"o":344.5641370687,"h":347.0924423068,"l":341.7289483908,"c":342.6900727515,"v":891002.324743767,"t":1729486800}
+{"o":342.6900727515,"h":345.7784624683,"l":340.8411491181,"c":341.6843870392,"v":894925.9228447236,"t":1729490400}
+{"o":341.6843870392,"h":343.3775561403,"l":340.2590677844,"c":340.7197839677,"v":813039.07092044,"t":1729494000}
+{"o":340.7197839677,"h":342.8103082696,"l":334.9243470636,"c":336.1409791724,"v":1126880.527188964,"t":1729497600}
+{"o":336.1409791724,"h":337.9859545547,"l":329.302940741,"c":336.5627734095,"v":965540.7870533649,"t":1729501200}
+{"o":336.5627734095,"h":338.278833125,"l":334.2891150888,"c":335.5085786355,"v":726913.556510599,"t":1729504800}
+{"o":335.5085786355,"h":338.909482483,"l":329.9749754181,"c":335.977454732,"v":705586.6161703295,"t":1729508400}
+{"o":335.977454732,"h":337.4481460197,"l":334.0050059971,"c":334.6461275611,"v":696523.3976496306,"t":1729512000}
+{"o":334.6461275611,"h":335.6001074637,"l":326.3289054561,"c":328.5459001367,"v":1129020.2834600031,"t":1729515600}
+{"o":328.5459001367,"h":333.0506853155,"l":319.3953909913,"c":331.8217448939,"v":983719.7049665111,"t":1729519200}
+{"o":331.8217448939,"h":333.898883664,"l":329.4518394453,"c":333.898883664,"v":829202.4270222377,"t":1729522800}
+{"o":333.898883664,"h":333.9756310677,"l":329.4931718893,"c":332.5795766589,"v":937298.1232372626,"t":1729526400}
+{"o":332.5795766589,"h":335.5275735595,"l":332.2433517903,"c":334.7519075605,"v":1043503.5346612601,"t":1729530000}
+{"o":334.7519075605,"h":335.6236362093,"l":333.0379697315,"c":334.7865028425,"v":982794.1937437351,"t":1729533600}
+{"o":334.7865028425,"h":339.5907199873,"l":334.7495280177,"c":339.0103424797,"v":992974.8315946161,"t":1729537200}
+{"o":339.0103424797,"h":339.0548272282,"l":335.6312414811,"c":336.330598051,"v":780167.931460223,"t":1729540800}
+{"o":336.330598051,"h":339.6933302821,"l":336.324186007,"c":338.4278671423,"v":963499.9950953027,"t":1729544400}
+{"o":338.4278671423,"h":339.7074500637,"l":337.2335898821,"c":339.1236154111,"v":751328.0924705273,"t":1729548000}
+{"o":339.1236154111,"h":339.1236154111,"l":333.1885486862,"c":335.8156862149,"v":756704.9829560759,"t":1729551600}
+{"o":335.8156862149,"h":336.4367336368,"l":324.6223373176,"c":334.0802875173,"v":997995.957334864,"t":1729555200}
+{"o":334.0802875173,"h":338.0919119063,"l":331.2585825298,"c":337.3709367402,"v":815570.331666428,"t":1729558800}
+{"o":337.3709367402,"h":339.0998078911,"l":335.237516691,"c":335.3201716401,"v":848169.5021576401,"t":1729562400}
+{"o":335.3201716401,"h":336.4488901841,"l":331.8874648629,"c":336.1411180647,"v":880126.6241830852,"t":1729566000}
+{"o":336.1411180647,"h":340.2539397106,"l":335.6536402455,"c":337.9497554,"v":881430.9109251716,"t":1729569600}
+{"o":337.9497554,"h":343.5259742859,"l":337.4713169213,"c":340.3404680479,"v":838680.6441296515,"t":1729573200}
+{"o":340.3404680479,"h":341.9841420145,"l":339.6397230681,"c":339.916175128,"v":763400.4484467702,"t":1729576800}
+{"o":339.916175128,"h":340.4867165975,"l":337.164550766,"c":337.5229745626,"v":841407.1243221503,"t":1729580400}
+{"o":337.5229745626,"h":337.7361703096,"l":331.2824217462,"c":334.5989642436,"v":897627.07475028,"t":1729584000}
+{"o":334.5989642436,"h":334.8788029695,"l":330.4565508747,"c":333.1906096908,"v":862128.294694597,"t":1729587600}
+{"o":333.1906096908,"h":336.4806798622,"l":331.5486334653,"c":336.100693587,"v":721737.9938859025,"t":1729591200}
+{"o":336.100693587,"h":341.5702422051,"l":335.8256913952,"c":339.0567622589,"v":783926.9399876712,"t":1729594800}
+{"o":339.0567622589,"h":342.0652313312,"l":334.6128339835,"c":335.6652250631,"v":917264.9495038571,"t":1729598400}
+{"o":335.6652250631,"h":337.5485331508,"l":332.7728704048,"c":335.4926737656,"v":912543.8485269181,"t":1729602000}
+{"o":335.4926737656,"h":346.0111561146,"l":334.5417883732,"c":343.5258480574,"v":1160764.8104019496,"t":1729605600}
+{"o":343.5258480574,"h":345.4736522397,"l":335.3462043125,"c":338.9158219373,"v":1140119.8867557684,"t":1729609200}
+{"o":338.9158219373,"h":339.7129787433,"l":333.5554620926,"c":335.5238470902,"v":939495.2683996807,"t":1729612800}
+{"o":335.5238470902,"h":341.0362590327,"l":331.8874330504,"c":337.6926753691,"v":893685.8536852075,"t":1729616400}
+{"o":337.6926753691,"h":343.5151559578,"l":335.5499999907,"c":339.2920278424,"v":899063.8195901397,"t":1729620000}
+{"o":339.2920278424,"h":341.5528792922,"l":338.1338536396,"c":340.3581732468,"v":842268.7093856756,"t":1729623600}
+{"o":340.3581732468,"h":341.0683603214,"l":338.9154532562,"c":339.8354207635,"v":802636.3685571972,"t":1729627200}
+{"o":339.8354207635,"h":340.0795095875,"l":337.4524201088,"c":338.4338479236,"v":745204.6337976187,"t":1729630800}
+{"o":338.4338479236,"h":341.7488311951,"l":338.0129006785,"c":341.2904619232,"v":687269.1229945858,"t":1729634400}
+{"o":341.2904619232,"h":341.7167773676,"l":334.2786638557,"c":338.5610615902,"v":684035.0020608279,"t":1729638000}
+{"o":338.5610615902,"h":339.1991916489,"l":334.8778773595,"c":335.591197048,"v":663634.6052173255,"t":1729641600}
+{"o":335.591197048,"h":338.2900083676,"l":335.4763533875,"c":338.0042218765,"v":667767.5434957354,"t":1729645200}
+{"o":338.0042218765,"h":338.3580682046,"l":335.0604649681,"c":335.4063737425,"v":758615.4622269486,"t":1729648800}
+{"o":335.4063737425,"h":336.2073806203,"l":332.3922334704,"c":334.2364394713,"v":804218.3018414665,"t":1729652400}
+{"o":334.2364394713,"h":335.6147447447,"l":333.2297454669,"c":335.0827237876,"v":695887.0836628006,"t":1729656000}
+{"o":335.0827237876,"h":336.1000996221,"l":331.884230745,"c":333.1978375687,"v":716831.965329517,"t":1729659600}
+{"o":333.1978375687,"h":336.1200617418,"l":332.861621024,"c":333.6567927744,"v":646043.1463138619,"t":1729663200}
+{"o":333.6567927744,"h":334.694301116,"l":332.5974994034,"c":334.694301116,"v":711827.5280193497,"t":1729666800}
+{"o":334.694301116,"h":336.0355683053,"l":332.3136745366,"c":333.0022350083,"v":1076073.6730953001,"t":1729670400}
+{"o":333.0022350083,"h":335.3653198741,"l":331.5518652998,"c":334.618770166,"v":949339.1727110035,"t":1729674000}
+{"o":334.618770166,"h":336.830155753,"l":334.244016652,"c":334.6318169966,"v":876594.0110694662,"t":1729677600}
+{"o":334.6318169966,"h":337.0929750341,"l":334.2569050514,"c":336.0322837209,"v":838721.7046299699,"t":1729681200}
+{"o":336.0322837209,"h":337.4546496888,"l":333.2377644956,"c":336.2333498125,"v":1110968.2720678737,"t":1729684800}
+{"o":336.2333498125,"h":342.6151345671,"l":335.6134714883,"c":341.423054744,"v":1175916.0661182757,"t":1729688400}
+{"o":341.423054744,"h":341.8634740649,"l":337.8254437998,"c":338.961409943,"v":1365998.241025364,"t":1729692000}
+{"o":338.961409943,"h":340.4803269082,"l":333.9609622742,"c":339.3847436532,"v":1645382.5201766142,"t":1729695600}
+{"o":339.3847436532,"h":340.4003743735,"l":333.8417300502,"c":334.359463175,"v":1279611.2815534093,"t":1729699200}
+{"o":334.359463175,"h":337.798861392,"l":333.9878640206,"c":335.6268736046,"v":1409557.5298950879,"t":1729702800}
+{"o":335.6268736046,"h":343.3296426351,"l":329.7539764354,"c":342.5803296701,"v":1407107.6827178842,"t":1729706400}
+{"o":342.5803296701,"h":350.5788238794,"l":340.7858512083,"c":349.1959850589,"v":1265961.4757149178,"t":1729710000}
+{"o":349.1959850589,"h":355.1052105073,"l":346.9414192593,"c":350.4513473095,"v":1155722.0149184132,"t":1729713600}
+{"o":350.4513473095,"h":352.0004519396,"l":343.5742835699,"c":345.2520349198,"v":1125245.0302906053,"t":1729717200}
+{"o":345.2520349198,"h":348.0885952633,"l":331.6067244018,"c":345.1565826956,"v":1061649.2305025097,"t":1729720800}
+{"o":345.1565826956,"h":347.487221689,"l":344.3546295712,"c":344.9712599918,"v":898445.4243376398,"t":1729724400}
+{"o":344.9712599918,"h":349.6961722396,"l":331.5582189527,"c":349.0160264292,"v":972981.8718487415,"t":1729728000}
+{"o":349.0160264292,"h":352.5136223345,"l":346.6805541189,"c":349.1802985089,"v":981996.6190900686,"t":1729731600}
+{"o":349.1802985089,"h":356.4044196291,"l":347.6939036134,"c":352.368728193,"v":1172341.2020616513,"t":1729735200}
+{"o":352.368728193,"h":353.8095751907,"l":349.7283292317,"c":351.6725411663,"v":1213879.2762565282,"t":1729738800}
+{"o":351.6725411663,"h":353.900452886,"l":350.1844013388,"c":350.3753810686,"v":1005709.671671199,"t":1729742400}
+{"o":350.3753810686,"h":352.169640109,"l":347.7576044259,"c":349.6447435488,"v":786586.5739387315,"t":1729746000}
+{"o":349.6447435488,"h":351.7242079574,"l":348.468835817,"c":350.1567498577,"v":914362.0170577454,"t":1729749600}
+{"o":350.1567498577,"h":352.3604295117,"l":349.1681422333,"c":350.383637941,"v":919301.2497037681,"t":1729753200}
+{"o":350.383637941,"h":352.7173986198,"l":347.3130461897,"c":347.5024524944,"v":960956.5615373837,"t":1729756800}
+{"o":347.5024524944,"h":349.1659006572,"l":343.9183820143,"c":346.7270525985,"v":1026577.5198315701,"t":1729760400}
+{"o":346.7270525985,"h":349.9591662011,"l":345.4054280439,"c":349.2531835616,"v":830976.5282699867,"t":1729764000}
+{"o":349.2531835616,"h":351.5793489476,"l":348.1734367216,"c":351.2005158166,"v":979709.1842180337,"t":1729767600}
+{"o":351.2005158166,"h":355.5727229422,"l":350.5465813047,"c":352.3470407965,"v":1016618.9706127618,"t":1729771200}
+{"o":352.3470407965,"h":358.2012368752,"l":351.5349415726,"c":355.0316057591,"v":1185308.1463074493,"t":1729774800}
+{"o":355.0316057591,"h":357.5794171182,"l":352.2707143838,"c":354.8484935644,"v":1155837.1211475395,"t":1729778400}
+{"o":354.8484935644,"h":360.1913172414,"l":352.5198675128,"c":354.3520680908,"v":1174051.4736993185,"t":1729782000}
+{"o":354.3520680908,"h":360.868217422,"l":352.6804956412,"c":356.9951239645,"v":984417.7603919765,"t":1729785600}
+{"o":356.9951239645,"h":357.9581205229,"l":336.8783999875,"c":354.2662619935,"v":990110.2600756603,"t":1729789200}
+{"o":354.2662619935,"h":356.7287634244,"l":353.0345074127,"c":356.0066134421,"v":972569.9557032433,"t":1729792800}
+{"o":356.0066134421,"h":358.8306319374,"l":354.9629456414,"c":358.3466942429,"v":1023060.3704595808,"t":1729796400}
+{"o":358.3466942429,"h":361.6175557102,"l":353.5177382821,"c":358.3039441376,"v":1040729.6440123298,"t":1729800000}
+{"o":358.3039441376,"h":360.9762348987,"l":356.8017281379,"c":359.515512232,"v":1071637.5357724649,"t":1729803600}
+{"o":359.515512232,"h":362.6173769706,"l":358.7876575592,"c":361.1369444509,"v":1243516.9448032521,"t":1729807200}
+{"o":361.1369444509,"h":362.0946280292,"l":353.7311895652,"c":357.3462756411,"v":1048712.1011818976,"t":1729810800}
+{"o":357.3462756411,"h":359.1822400141,"l":355.8887694864,"c":357.0052914194,"v":1029351.7477716617,"t":1729814400}
+{"o":357.0052914194,"h":357.8288888976,"l":353.7634276231,"c":355.1108091166,"v":924785.5125836945,"t":1729818000}
+{"o":355.1108091166,"h":356.6773951052,"l":353.7759789854,"c":354.9665714256,"v":767641.3532984271,"t":1729821600}
+{"o":354.9665714256,"h":356.3487610039,"l":350.5952973614,"c":352.8011037713,"v":893955.024212484,"t":1729825200}
+{"o":352.8011037713,"h":353.6025607572,"l":349.1275386279,"c":349.7589034737,"v":765193.8882627669,"t":1729828800}
+{"o":349.7589034737,"h":351.6931828891,"l":348.2283518882,"c":351.0891217336,"v":657190.8262329516,"t":1729832400}
+{"o":351.0891217336,"h":352.414415323,"l":350.1464321922,"c":350.7334076396,"v":845832.7546748252,"t":1729836000}
+{"o":350.7334076396,"h":351.3020371074,"l":346.2292358081,"c":347.2438576612,"v":799233.3191766277,"t":1729839600}
+{"o":347.2438576612,"h":349.1320393167,"l":345.085814247,"c":348.1660266425,"v":1199713.7811721689,"t":1729843200}
+{"o":348.1660266425,"h":350.057212232,"l":344.9685236122,"c":349.7308655509,"v":895213.0223364293,"t":1729846800}
+{"o":349.7308655509,"h":351.1668988325,"l":348.1261079643,"c":350.4672490728,"v":921322.2986715981,"t":1729850400}
+{"o":350.4672490728,"h":351.7653369064,"l":349.7819519987,"c":350.877808423,"v":706583.7801687167,"t":1729854000}
+{"o":350.877808423,"h":352.5194176152,"l":349.9216607688,"c":350.4781588907,"v":770922.0529267016,"t":1729857600}
+{"o":350.4781588907,"h":354.1592249209,"l":349.2120298528,"c":353.8026893396,"v":917035.6563672549,"t":1729861200}
+{"o":353.8026893396,"h":358.6554244123,"l":352.3404152529,"c":355.0035888102,"v":1103049.4639827937,"t":1729864800}
+{"o":355.0035888102,"h":357.4327560279,"l":343.6440518608,"c":348.3921028114,"v":1197218.3063822044,"t":1729868400}
+{"o":348.3921028114,"h":351.1266323675,"l":344.2811155944,"c":347.5105601779,"v":1318634.1990723202,"t":1729872000}
+{"o":347.5105601779,"h":349.3041890046,"l":336.087525772,"c":339.1220911196,"v":1359302.9497102089,"t":1729875600}
+{"o":339.1220911196,"h":346.475831554,"l":332.8341226077,"c":341.914342189,"v":1922036.8263842787,"t":1729879200}
+{"o":341.914342189,"h":343.2443340861,"l":334.7639272594,"c":339.0063328575,"v":1286853.1962966786,"t":1729882800}
+{"o":339.0063328575,"h":340.658013759,"l":333.2386330022,"c":337.0909900267,"v":990976.3492883884,"t":1729886400}
+{"o":337.0909900267,"h":340.4462498858,"l":336.0903427513,"c":339.3662627574,"v":898517.4935410687,"t":1729890000}
+{"o":339.3662627574,"h":340.6793731872,"l":330.1068416445,"c":330.5213050279,"v":860192.2272475981,"t":1729893600}
+{"o":330.5213050279,"h":333.6418794066,"l":321.5662282597,"c":332.7344109666,"v":1931919.3540147038,"t":1729897200}
+{"o":332.7344109666,"h":334.789537899,"l":330.543236247,"c":332.679566826,"v":1190016.8227107648,"t":1729900800}
+{"o":332.679566826,"h":333.5750900187,"l":329.5663942914,"c":329.5663942914,"v":762283.2370345498,"t":1729904400}
+{"o":329.5663942914,"h":334.7828391666,"l":327.8443211585,"c":332.5775028778,"v":778504.7446962447,"t":1729908000}
+{"o":332.5775028778,"h":334.7929325718,"l":331.2195866313,"c":334.2612137811,"v":644948.1947208565,"t":1729911600}
+{"o":334.2612137811,"h":336.2971309081,"l":333.6189065278,"c":336.1780992963,"v":655633.4131556661,"t":1729915200}
+{"o":336.1780992963,"h":339.3662622793,"l":335.4863833089,"c":336.7841011284,"v":634399.3319265189,"t":1729918800}
+{"o":336.7841011284,"h":340.3008478554,"l":335.921173305,"c":340.020911216,"v":777250.1209005656,"t":1729922400}
+{"o":340.020911216,"h":341.4984722985,"l":336.6358711046,"c":337.9575395254,"v":778042.5193555183,"t":1729926000}
+{"o":337.9575395254,"h":340.5981321363,"l":337.6854201337,"c":339.9563656121,"v":707254.6709929829,"t":1729929600}
+{"o":339.9563656121,"h":342.2956841677,"l":339.3652071082,"c":341.3578750516,"v":746396.5491985306,"t":1729933200}
+{"o":341.3578750516,"h":343.8174735601,"l":338.1880502234,"c":341.723330876,"v":869174.0267647388,"t":1729936800}
+{"o":341.723330876,"h":344.0651169929,"l":339.7265679292,"c":340.5122402378,"v":749898.4339629196,"t":1729940400}
+{"o":340.5122402378,"h":342.4023719669,"l":339.7217283555,"c":341.1797768534,"v":697360.1922490905,"t":1729944000}
+{"o":341.1797768534,"h":341.7093332531,"l":338.1359041803,"c":339.2457230706,"v":697850.5394269702,"t":1729947600}
+{"o":339.2457230706,"h":340.3447214212,"l":337.6859082979,"c":338.5245554243,"v":945199.2549022866,"t":1729951200}
+{"o":338.5245554243,"h":342.6580248575,"l":337.7175479075,"c":340.374187615,"v":855239.33617892,"t":1729954800}
+{"o":340.374187615,"h":342.6622177557,"l":339.4952850863,"c":341.5986658713,"v":695358.7633288716,"t":1729958400}
+{"o":341.5986658713,"h":343.6161519812,"l":339.7191691044,"c":343.3123331848,"v":737420.569063688,"t":1729962000}
+{"o":343.3123331848,"h":343.9060672247,"l":341.6830687218,"c":342.8682489153,"v":793037.4100874368,"t":1729965600}
+{"o":342.8682489153,"h":347.6495694728,"l":342.8682489153,"c":346.2063871808,"v":753419.664526645,"t":1729969200}
+{"o":346.2063871808,"h":349.4013122662,"l":345.9617045407,"c":348.2532865245,"v":751010.4384230352,"t":1729972800}
+{"o":348.2532865245,"h":349.7255999933,"l":345.202465734,"c":345.8207694699,"v":747258.5306184163,"t":1729976400}
+{"o":345.8207694699,"h":347.3491986358,"l":344.8742191633,"c":345.9631796846,"v":629012.3393754916,"t":1729980000}
+{"o":345.9631796846,"h":346.3085243959,"l":344.1788261969,"c":344.8489334249,"v":522581.4941951139,"t":1729983600}
+{"o":344.8489334249,"h":345.6333936743,"l":342.3437781627,"c":344.4557712321,"v":641657.9970088608,"t":1729987200}
+{"o":344.4557712321,"h":349.6575645763,"l":343.5574897828,"c":348.0233125469,"v":725266.7169969608,"t":1729990800}
+{"o":348.0233125469,"h":349.7751726918,"l":345.6048097207,"c":346.2733989447,"v":712985.437450798,"t":1729994400}
+{"o":346.2733989447,"h":347.9982909666,"l":344.5490157404,"c":347.295959072,"v":611866.4423676205,"t":1729998000}
+{"o":347.295959072,"h":348.5423618353,"l":346.4523112053,"c":348.1489802707,"v":556814.9129650713,"t":1730001600}
+{"o":348.1489802707,"h":349.4100255348,"l":347.1215179222,"c":348.3169460985,"v":517210.1731946305,"t":1730005200}
+{"o":348.3169460985,"h":349.9752421616,"l":347.5391111375,"c":349.9391240376,"v":550015.6793671983,"t":1730008800}
+{"o":349.9391240376,"h":353.3121470858,"l":348.6250918916,"c":349.7139546307,"v":557222.0871358482,"t":1730012400}
+{"o":349.7139546307,"h":354.3076732082,"l":349.4528063142,"c":353.8676292604,"v":654596.473602439,"t":1730016000}
+{"o":353.8676292604,"h":354.2458282287,"l":350.6662562137,"c":352.5073701073,"v":737845.4440744891,"t":1730019600}
+{"o":352.5073701073,"h":352.7327763088,"l":350.2919768579,"c":350.6430534029,"v":675888.3407187782,"t":1730023200}
+{"o":350.6430534029,"h":353.2207022449,"l":350.159604578,"c":351.3891063468,"v":641067.8749325959,"t":1730026800}
+{"o":351.3891063468,"h":356.8533948076,"l":351.3392123347,"c":354.8350882618,"v":907169.9090112147,"t":1730030400}
+{"o":354.8350882618,"h":356.8592909549,"l":353.4444936346,"c":355.2985419471,"v":894324.7038993991,"t":1730034000}
+{"o":355.2985419471,"h":357.5028847482,"l":354.6554745719,"c":356.0678696457,"v":898651.0531645096,"t":1730037600}
+{"o":356.0678696457,"h":358.631090464,"l":354.545944493,"c":355.0960833782,"v":820709.7473575651,"t":1730041200}
+{"o":355.0960833782,"h":356.7873388754,"l":352.3167106173,"c":356.6961510593,"v":787730.6355266077,"t":1730044800}
+{"o":356.6961510593,"h":360.7698394048,"l":355.4924927687,"c":355.6030175334,"v":814662.177832535,"t":1730048400}
+{"o":355.6030175334,"h":358.0471161502,"l":354.7758013572,"c":354.9626642047,"v":756662.5766391328,"t":1730052000}
+{"o":354.9626642047,"h":357.9972455171,"l":353.8822262947,"c":357.6971888931,"v":842010.5444966805,"t":1730055600}
+{"o":357.6971888931,"h":359.3644063751,"l":356.4874783863,"c":357.0612740111,"v":809374.5619634945,"t":1730059200}
+{"o":357.0612740111,"h":359.4364213398,"l":356.4459197099,"c":357.5016097215,"v":887239.4766081653,"t":1730062800}
+{"o":357.5016097215,"h":359.725656605,"l":357.5016097215,"c":358.8181690819,"v":818859.8733198716,"t":1730066400}
+{"o":358.8181690819,"h":359.8615035147,"l":356.5921367604,"c":356.6644983085,"v":726918.0703852964,"t":1730070000}
+{"o":356.6644983085,"h":357.6923553167,"l":354.7897381281,"c":355.3634386962,"v":673068.7455611962,"t":1730073600}
+{"o":355.3634386962,"h":356.4175018547,"l":351.1898205482,"c":354.7231435941,"v":574704.0630374313,"t":1730077200}
+{"o":354.7231435941,"h":355.5120759684,"l":352.8924973295,"c":353.5533414825,"v":685615.1424315808,"t":1730080800}
+{"o":353.5533414825,"h":356.7503981701,"l":353.2968574402,"c":354.758493344,"v":740743.7953576297,"t":1730084400}
+{"o":354.758493344,"h":354.8672311351,"l":350.8708048108,"c":353.7600288939,"v":706959.2237710882,"t":1730088000}
+{"o":353.7600288939,"h":353.9889308703,"l":349.3867652096,"c":352.0307608517,"v":771928.2448009535,"t":1730091600}
+{"o":352.0307608517,"h":352.6886461056,"l":349.9814524702,"c":352.2369800816,"v":599047.5825855152,"t":1730095200}
+{"o":352.2369800816,"h":356.6622408574,"l":351.9674578864,"c":354.6406526554,"v":728518.2040911873,"t":1730098800}
+{"o":354.6406526554,"h":358.1217525226,"l":354.5026663143,"c":356.9849930889,"v":791594.985072323,"t":1730102400}
+{"o":356.9849930889,"h":359.440213168,"l":356.1615976355,"c":358.7991826813,"v":621490.7217634267,"t":1730106000}
+{"o":358.7991826813,"h":360.7865532529,"l":357.7409958253,"c":357.7707659604,"v":695131.5494035837,"t":1730109600}
+{"o":357.7707659604,"h":360.2120309531,"l":355.9295363864,"c":357.2503986907,"v":683573.6348123461,"t":1730113200}
+{"o":357.2503986907,"h":359.6246381069,"l":350.4563851156,"c":358.5919401618,"v":778626.2958790774,"t":1730116800}
+{"o":358.5919401618,"h":359.6159390861,"l":353.4064081422,"c":353.833926255,"v":819955.4497743192,"t":1730120400}
+{"o":353.833926255,"h":356.6713446696,"l":349.6909931032,"c":353.4313952534,"v":884844.0104967288,"t":1730124000}
+{"o":353.4313952534,"h":353.9345790742,"l":349.2437184674,"c":350.1871081962,"v":851378.1894986914,"t":1730127600}
+{"o":350.1871081962,"h":354.6701772606,"l":348.9449459154,"c":351.1376521273,"v":944443.385915884,"t":1730131200}
+{"o":351.1376521273,"h":356.3345137279,"l":346.8812289717,"c":353.0395155286,"v":1106341.4876364574,"t":1730134800}
+{"o":353.0395155286,"h":355.4025578772,"l":352.7429644628,"c":354.282488793,"v":853221.878916247,"t":1730138400}
+{"o":354.282488793,"h":359.9269251523,"l":353.8110473852,"c":356.4259982027,"v":995173.8476484646,"t":1730142000}
+{"o":356.4259982027,"h":357.0362495765,"l":354.2154743253,"c":356.7578050511,"v":811825.8193906968,"t":1730145600}
+{"o":356.7578050511,"h":360.1336613632,"l":356.1911673513,"c":358.8782177499,"v":697764.8493748039,"t":1730149200}
+{"o":358.8782177499,"h":363.1472572211,"l":358.3169394303,"c":360.8502630831,"v":1058347.0393365012,"t":1730152800}
+{"o":360.8502630831,"h":362.4807928055,"l":358.5062565971,"c":360.1380817129,"v":834045.362491695,"t":1730156400}
+{"o":360.1380817129,"h":362.0314914423,"l":358.2387450973,"c":360.8840119679,"v":705325.5151634058,"t":1730160000}
+{"o":360.8840119679,"h":361.0022774522,"l":357.7478111687,"c":360.0976719469,"v":788452.7696051213,"t":1730163600}
+{"o":360.0976719469,"h":370.0088609007,"l":358.7183077489,"c":365.2587920125,"v":1204322.7017640891,"t":1730167200}
+{"o":365.2587920125,"h":368.9984596408,"l":363.0544663894,"c":367.1256859101,"v":822015.4366649179,"t":1730170800}
+{"o":367.1256859101,"h":369.0856803332,"l":365.8615061299,"c":367.4393495892,"v":667846.1434552119,"t":1730174400}
+{"o":367.4393495892,"h":367.5761498612,"l":363.5958169521,"c":365.4096319192,"v":759281.5214870139,"t":1730178000}
+{"o":365.4096319192,"h":366.0908320156,"l":363.5393478233,"c":364.2225647035,"v":628309.6978031418,"t":1730181600}
+{"o":364.2225647035,"h":365.3612832256,"l":361.9695659008,"c":363.7936804244,"v":650723.8045815884,"t":1730185200}
+{"o":363.7936804244,"h":366.9114910512,"l":362.5948486256,"c":365.6400243254,"v":640784.3775832416,"t":1730188800}
+{"o":365.6400243254,"h":366.6246323387,"l":364.1922732196,"c":365.6904414075,"v":622469.9353565404,"t":1730192400}
+{"o":365.6904414075,"h":366.5497680857,"l":363.8243151846,"c":365.6458149346,"v":567804.5454568493,"t":1730196000}
+{"o":365.6458149346,"h":367.3542622207,"l":364.2191219119,"c":365.3907259494,"v":684750.0350104985,"t":1730199600}
+{"o":365.3907259494,"h":366.5184540844,"l":361.9767991418,"c":362.0538322872,"v":755766.1756031835,"t":1730203200}
+{"o":362.0538322872,"h":364.1626992731,"l":360.249285856,"c":363.3360148038,"v":790565.0306553008,"t":1730206800}
+{"o":363.3360148038,"h":365.1216974062,"l":360.4223764177,"c":362.4731359422,"v":1068074.8516430305,"t":1730210400}
+{"o":362.4731359422,"h":365.7742547543,"l":360.9045877352,"c":364.6371313722,"v":1069074.3382757145,"t":1730214000}
+{"o":364.6371313722,"h":372.0364014577,"l":364.1441119574,"c":368.6595532734,"v":1304799.1641319266,"t":1730217600}
+{"o":368.6595532734,"h":371.3384541116,"l":363.3717233691,"c":365.5793281505,"v":1017215.874969652,"t":1730221200}
+{"o":365.5793281505,"h":367.9988334217,"l":363.9077092627,"c":366.3332220178,"v":1066764.560600884,"t":1730224800}
+{"o":366.3332220178,"h":367.812295315,"l":358.3915465748,"c":359.9473544871,"v":1147809.8879023546,"t":1730228400}
+{"o":359.9473544871,"h":361.6199182762,"l":356.1905512718,"c":360.612148044,"v":900752.3372237289,"t":1730232000}
+{"o":360.612148044,"h":362.9168229942,"l":359.1256254263,"c":361.1257494198,"v":667634.7012828236,"t":1730235600}
+{"o":361.1257494198,"h":364.5144443034,"l":360.8344479515,"c":362.8643478361,"v":717569.3915910893,"t":1730239200}
+{"o":362.8643478361,"h":363.9968626266,"l":361.2395823622,"c":362.3768730373,"v":620222.7946810659,"t":1730242800}
+{"o":362.3768730373,"h":363.1473827076,"l":359.0032275439,"c":360.8637591324,"v":620203.4557731372,"t":1730246400}
+{"o":360.8637591324,"h":363.690964212,"l":357.220479994,"c":363.3669778365,"v":675068.5604795768,"t":1730250000}
+{"o":363.3669778365,"h":365.4171626608,"l":361.6251202514,"c":362.897230781,"v":633249.6981223089,"t":1730253600}
+{"o":362.897230781,"h":364.6237290381,"l":362.2674089438,"c":363.8165856376,"v":645156.6032684802,"t":1730257200}
+{"o":363.8165856376,"h":365.369847428,"l":362.7452832135,"c":365.0104049803,"v":512791.5637150251,"t":1730260800}
+{"o":365.0104049803,"h":367.5536780676,"l":362.9043166159,"c":363.6276360436,"v":566704.6604381171,"t":1730264400}
+{"o":363.6276360436,"h":365.3625233843,"l":360.8445273847,"c":361.2172968836,"v":579918.2860108056,"t":1730268000}
+{"o":361.2172968836,"h":362.4696818258,"l":360.0383431192,"c":360.9848002945,"v":580573.9713412076,"t":1730271600}
+{"o":360.9848002945,"h":362.3809048947,"l":359.2282462455,"c":359.441316768,"v":691933.6215690797,"t":1730275200}
+{"o":359.441316768,"h":361.1493248345,"l":358.911976612,"c":359.9142421681,"v":507912.4022084267,"t":1730278800}
+{"o":359.9142421681,"h":360.124562713,"l":357.9068379208,"c":358.0609080467,"v":495835.1466393208,"t":1730282400}
+{"o":358.0609080467,"h":358.53744741,"l":354.1561942302,"c":354.8588503815,"v":651845.5971924391,"t":1730286000}
+{"o":354.8588503815,"h":355.74317468,"l":352.6665581754,"c":354.6449487165,"v":667282.4531032733,"t":1730289600}
+{"o":354.6449487165,"h":356.8683361843,"l":351.4261517478,"c":356.5165456372,"v":740975.2894576379,"t":1730293200}
+{"o":356.5165456372,"h":358.2807178539,"l":354.498146207,"c":355.316574875,"v":792185.0599738817,"t":1730296800}
+{"o":355.316574875,"h":355.636875445,"l":348.2169805626,"c":351.4810725973,"v":912819.6984507939,"t":1730300400}
+{"o":351.4810725973,"h":354.2266762853,"l":348.6691263451,"c":353.7091630735,"v":867628.6821607933,"t":1730304000}
+{"o":353.7091630735,"h":354.5591960204,"l":352.4871572545,"c":354.3467235386,"v":885488.0576609122,"t":1730307600}
+{"o":354.3467235386,"h":355.2149216493,"l":350.7970212107,"c":351.7175209885,"v":929626.4764159203,"t":1730311200}
+{"o":351.7175209885,"h":353.1958752307,"l":350.2119117984,"c":352.2664350589,"v":712562.1806136,"t":1730314800}
+{"o":352.2664350589,"h":357.4169197257,"l":349.9532605243,"c":357.0211052819,"v":856976.748905464,"t":1730318400}
+{"o":357.0211052819,"h":357.7659383348,"l":351.1555445542,"c":353.9310841217,"v":765988.0797174626,"t":1730322000}
+{"o":353.9310841217,"h":354.9171703772,"l":353.0581070969,"c":354.3508173971,"v":559674.8568149412,"t":1730325600}
+{"o":354.3508173971,"h":356.0147741309,"l":353.1638275834,"c":353.3670186003,"v":470938.5040894707,"t":1730329200}
+{"o":353.3670186003,"h":354.6451755954,"l":352.7128953368,"c":354.2602989422,"v":471339.474584161,"t":1730332800}
+{"o":354.2602989422,"h":355.9437062191,"l":352.3541124289,"c":354.815508693,"v":576609.9597961444,"t":1730336400}
+{"o":354.815508693,"h":356.8557930109,"l":353.638988209,"c":355.294075903,"v":605929.7325171381,"t":1730340000}
+{"o":355.294075903,"h":355.8513194593,"l":350.8901233098,"c":352.2873707653,"v":519470.618458293,"t":1730343600}
+{"o":352.2873707653,"h":354.2493913184,"l":351.9302493284,"c":353.8290270839,"v":495502.1092455161,"t":1730347200}
+{"o":353.8290270839,"h":355.6373465336,"l":353.3738968928,"c":353.9987343681,"v":499945.2424038043,"t":1730350800}
+{"o":353.9987343681,"h":354.2845723546,"l":350.3148618838,"c":350.9163251716,"v":479471.9156588942,"t":1730354400}
+{"o":350.9163251716,"h":353.3659921306,"l":349.9282911523,"c":352.6101070728,"v":441775.101328245,"t":1730358000}
+{"o":352.6101070728,"h":352.7611001523,"l":350.1141058596,"c":351.9957847794,"v":494676.7961966927,"t":1730361600}
+{"o":351.9957847794,"h":354.5330570577,"l":351.5785613866,"c":354.1258206673,"v":450759.1375631333,"t":1730365200}
+{"o":354.1258206673,"h":356.8073116163,"l":352.876248216,"c":356.2355391465,"v":537173.7164573178,"t":1730368800}
+{"o":356.2355391465,"h":356.3243839799,"l":352.8607870084,"c":353.6535002319,"v":522908.8156953331,"t":1730372400}
+{"o":353.6535002319,"h":354.5302702412,"l":351.230060589,"c":352.1260405415,"v":702004.8216585068,"t":1730376000}
+{"o":352.1260405415,"h":352.5504305102,"l":345.2446024769,"c":347.369855689,"v":904536.6135881776,"t":1730379600}
+{"o":347.369855689,"h":347.7748978454,"l":340.9302588924,"c":344.3432461767,"v":1198803.4381742987,"t":1730383200}
+{"o":344.3432461767,"h":348.9024969545,"l":343.967735673,"c":344.6497160121,"v":972677.8499303682,"t":1730386800}
+{"o":344.6497160121,"h":344.8460691187,"l":341.7275057252,"c":342.8542772585,"v":801380.9370986493,"t":1730390400}
+{"o":342.8542772585,"h":345.8599283472,"l":342.1539512103,"c":343.9937810403,"v":775778.6098881052,"t":1730394000}
+{"o":343.9937810403,"h":344.409032645,"l":340.2893899462,"c":342.5582136757,"v":954438.250002488,"t":1730397600}
+{"o":342.5582136757,"h":344.0652096862,"l":339.8977607145,"c":340.5081377667,"v":800851.3457722529,"t":1730401200}
+{"o":340.5081377667,"h":343.6804681502,"l":339.835658246,"c":342.2492833703,"v":725213.6597588439,"t":1730404800}
+{"o":342.2492833703,"h":343.0181873875,"l":340.9809813009,"c":341.3187804613,"v":671687.3419430786,"t":1730408400}
+{"o":341.3187804613,"h":342.6146794532,"l":338.1569681846,"c":342.0791416248,"v":778831.8273773181,"t":1730412000}
+{"o":342.0791416248,"h":343.4881292708,"l":338.842026228,"c":340.4364367724,"v":657644.0881932426,"t":1730415600}
+{"o":340.4364367724,"h":342.2688303899,"l":339.7632125079,"c":341.2064256427,"v":549575.146736588,"t":1730419200}
+{"o":341.2064256427,"h":342.230576175,"l":335.9128672989,"c":337.4156568404,"v":740861.2554604444,"t":1730422800}
+{"o":337.4156568404,"h":338.7963467689,"l":333.8704092716,"c":338.4441464806,"v":856129.9135636925,"t":1730426400}
+{"o":338.4441464806,"h":339.9038043074,"l":336.8411655439,"c":337.4844511496,"v":589579.933516272,"t":1730430000}
+{"o":337.4844511496,"h":338.1343106986,"l":336.515586934,"c":337.9291105871,"v":499221.518257269,"t":1730433600}
+{"o":337.9291105871,"h":338.535900236,"l":336.7729515979,"c":337.1461925555,"v":456584.1787743509,"t":1730437200}
+{"o":337.1461925555,"h":337.3076566843,"l":333.9677231532,"c":334.1961634536,"v":517089.9889994313,"t":1730440800}
+{"o":334.1961634536,"h":335.7286847926,"l":333.3087418711,"c":335.0490320779,"v":479832.4041196636,"t":1730444400}
+{"o":335.0490320779,"h":336.3345968507,"l":334.3283933137,"c":334.8048596585,"v":471582.4832755824,"t":1730448000}
+{"o":334.8048596585,"h":337.2544972751,"l":334.3492677422,"c":337.1606748477,"v":700137.1832547558,"t":1730451600}
+{"o":337.1606748477,"h":340.7774404662,"l":337.05857978,"c":339.57636517,"v":1046508.0600415288,"t":1730455200}
+{"o":339.57636517,"h":340.6987010682,"l":338.5972368317,"c":339.0276952564,"v":966794.336598682,"t":1730458800}
+{"o":339.0276952564,"h":342.8430997186,"l":338.6663881339,"c":342.6014851597,"v":1274401.3483196385,"t":1730462400}
+{"o":342.6014851597,"h":349.3643068165,"l":341.5448315999,"c":349.276933967,"v":1008446.7640679596,"t":1730466000}
+{"o":349.276933967,"h":351.5382837507,"l":344.1182876773,"c":346.478081789,"v":1157298.0652796386,"t":1730469600}
+{"o":346.478081789,"h":346.9534899995,"l":330.5503942949,"c":331.6503361381,"v":1455219.6064409998,"t":1730473200}
+{"o":331.6503361381,"h":338.7144452666,"l":330.7542553838,"c":336.2545959642,"v":1350202.8226904576,"t":1730476800}
+{"o":336.2545959642,"h":339.0067304229,"l":335.2517615405,"c":336.3404432313,"v":1122744.0769990487,"t":1730480400}
+{"o":336.3404432313,"h":337.6256424652,"l":334.2273768743,"c":335.6747150361,"v":798512.1883412253,"t":1730484000}
+{"o":335.6747150361,"h":336.9309712251,"l":333.4135421434,"c":336.4246176576,"v":815389.8631268869,"t":1730487600}
+{"o":336.4246176576,"h":337.5755561557,"l":334.5234380904,"c":334.6854927965,"v":626480.1700959046,"t":1730491200}
+{"o":334.6854927965,"h":334.6854927965,"l":331.0785666433,"c":333.7151949014,"v":806892.1721725304,"t":1730494800}
+{"o":333.7151949014,"h":335.14463908,"l":332.7656029738,"c":335.009998032,"v":614786.738233453,"t":1730498400}
+{"o":335.009998032,"h":336.1619452406,"l":334.2771409331,"c":335.5867274806,"v":576275.3336036803,"t":1730502000}
+{"o":335.5867274806,"h":338.262180831,"l":335.4056195888,"c":337.1090019668,"v":541698.5481573489,"t":1730505600}
+{"o":337.1090019668,"h":338.9146764587,"l":336.91466929,"c":338.1664246583,"v":521704.2013039288,"t":1730509200}
+{"o":338.1664246583,"h":340.6366737175,"l":337.7712219647,"c":338.4072048655,"v":510998.4246988642,"t":1730512800}
+{"o":338.4072048655,"h":338.8640950986,"l":336.8233317551,"c":337.3987517743,"v":457239.0493471723,"t":1730516400}
+{"o":337.3987517743,"h":337.721984109,"l":334.4844706833,"c":336.0489006142,"v":357672.7854391625,"t":1730520000}
+{"o":336.0489006142,"h":337.4508927614,"l":334.6824590686,"c":337.0861214844,"v":339261.6085508863,"t":1730523600}
+{"o":337.0861214844,"h":337.3815732982,"l":335.8868806572,"c":337.1957270648,"v":369003.7324453021,"t":1730527200}
+{"o":337.1957270648,"h":338.8066859375,"l":336.295120628,"c":338.70544016,"v":402087.2562086304,"t":1730530800}
+{"o":338.70544016,"h":339.1351271398,"l":336.3748163544,"c":336.6671114317,"v":434330.3975309432,"t":1730534400}
+{"o":336.6671114317,"h":337.6483061407,"l":334.6517552534,"c":336.131621555,"v":431651.9411527088,"t":1730538000}
+{"o":336.131621555,"h":337.2129115004,"l":334.18318656,"c":336.2242078962,"v":505058.9338379028,"t":1730541600}
+{"o":336.2242078962,"h":336.7236959159,"l":333.396740173,"c":335.4340677388,"v":449174.5054394458,"t":1730545200}
+{"o":335.4340677388,"h":336.2971005145,"l":333.0027261874,"c":333.3585590071,"v":586725.1757442148,"t":1730548800}
+{"o":333.3585590071,"h":335.2406708376,"l":330.0436508434,"c":331.8861688932,"v":657499.8583546577,"t":1730552400}
+{"o":331.8861688932,"h":332.6417476193,"l":326.6905826114,"c":330.2038929493,"v":727166.9807714743,"t":1730556000}
+{"o":330.2038929493,"h":331.2103787894,"l":327.6364377988,"c":331.0040716137,"v":764671.4797651233,"t":1730559600}
+{"o":331.0040716137,"h":334.2316511345,"l":330.5824162432,"c":333.0868399014,"v":1122568.134239675,"t":1730563200}
+{"o":333.0868399014,"h":333.1657966846,"l":329.2532421548,"c":331.308009104,"v":1007760.2138146989,"t":1730566800}
+{"o":331.308009104,"h":332.2267195497,"l":329.3474936021,"c":331.312035501,"v":946629.9886933817,"t":1730570400}
+{"o":331.312035501,"h":334.2297983723,"l":331.0238842359,"c":333.6788391816,"v":938592.9022630502,"t":1730574000}
+{"o":333.6788391816,"h":338.2308197655,"l":333.3137384207,"c":336.9119435961,"v":1045763.7661959113,"t":1730577600}
+{"o":336.9119435961,"h":337.4334123029,"l":335.8655671509,"c":336.0008806343,"v":623111.349010294,"t":1730581200}
+{"o":336.0008806343,"h":336.8551173967,"l":334.8845864818,"c":335.2817236055,"v":597591.1127273744,"t":1730584800}
+{"o":335.2817236055,"h":335.7644280106,"l":333.4700557429,"c":335.7611502095,"v":744904.91888542,"t":1730588400}
+{"o":335.7611502095,"h":336.6720048746,"l":333.8296073738,"c":333.8647338893,"v":655745.7543409771,"t":1730592000}
+{"o":333.8647338893,"h":334.3497281717,"l":330.7701654627,"c":331.1405889067,"v":661240.7408141718,"t":1730595600}
+{"o":331.1405889067,"h":332.1083303838,"l":324.1807445992,"c":327.706677574,"v":1050203.5742004167,"t":1730599200}
+{"o":327.706677574,"h":328.4451892273,"l":324.9886249336,"c":327.2747364751,"v":725303.6267277865,"t":1730602800}
+{"o":327.2747364751,"h":330.6225894336,"l":326.6891095284,"c":329.6218063501,"v":516118.5492471192,"t":1730606400}
+{"o":329.6218063501,"h":330.8448002132,"l":327.227622439,"c":327.3466497745,"v":733298.5379309388,"t":1730610000}
+{"o":327.3466497745,"h":330.6000716946,"l":326.726145562,"c":329.693813532,"v":647585.1304717301,"t":1730613600}
+{"o":329.693813532,"h":331.5207260126,"l":329.2659443558,"c":330.3634095804,"v":524296.7604269244,"t":1730617200}
+{"o":330.3634095804,"h":331.396753451,"l":328.6658200212,"c":330.9371314959,"v":663006.2316731113,"t":1730620800}
+{"o":330.9371314959,"h":331.8091095689,"l":328.6031213913,"c":329.0663224093,"v":701295.7932853175,"t":1730624400}
+{"o":329.0663224093,"h":332.4182182056,"l":329.0663224093,"c":331.4514984547,"v":725512.5516188295,"t":1730628000}
+{"o":331.4514984547,"h":333.0077105705,"l":330.0031440358,"c":330.6216689885,"v":714309.2549937472,"t":1730631600}
+{"o":330.6216689885,"h":332.5741401236,"l":329.7839308702,"c":330.3785647835,"v":792888.5040911554,"t":1730635200}
+{"o":330.3785647835,"h":331.5244884261,"l":324.6592316595,"c":325.305331896,"v":1010127.4243835056,"t":1730638800}
+{"o":325.305331896,"h":326.5134485197,"l":320.9108452521,"c":321.7526696532,"v":1040176.7334537315,"t":1730642400}
+{"o":321.7526696532,"h":323.7488509128,"l":318.352983674,"c":323.2680442796,"v":1111389.4644878798,"t":1730646000}
+{"o":323.2680442796,"h":326.0878998585,"l":322.0493932353,"c":322.3905652581,"v":862662.8858863433,"t":1730649600}
+{"o":322.3905652581,"h":326.9311033355,"l":322.2356032914,"c":325.447149101,"v":789370.9033810706,"t":1730653200}
+{"o":325.447149101,"h":326.0032905537,"l":319.3650904443,"c":321.0447847279,"v":769030.5238239658,"t":1730656800}
+{"o":321.0447847279,"h":325.8787868426,"l":320.8395533799,"c":325.3818376513,"v":781133.8465006737,"t":1730660400}
+{"o":325.3818376513,"h":329.0074055579,"l":324.3143563112,"c":329.0074055579,"v":796322.1120119483,"t":1730664000}
+{"o":329.0074055579,"h":330.9818161851,"l":328.365351868,"c":329.8103262993,"v":861522.2990032804,"t":1730667600}
+{"o":329.8103262993,"h":330.888348716,"l":328.0064484656,"c":329.0138249326,"v":619667.361268773,"t":1730671200}
+{"o":329.0138249326,"h":329.5805658793,"l":327.0099153767,"c":328.4011980843,"v":572861.488484902,"t":1730674800}
+{"o":328.4011980843,"h":328.4011980843,"l":324.2158975126,"c":326.5474683586,"v":624642.9970252212,"t":1730678400}
+{"o":326.5474683586,"h":330.5273616641,"l":325.7625940445,"c":329.0319938822,"v":796322.3118000116,"t":1730682000}
+{"o":329.0319938822,"h":332.2290358204,"l":328.1175758276,"c":332.2290358204,"v":1133304.5369881296,"t":1730685600}
+{"o":332.2290358204,"h":333.3193997128,"l":328.7137854132,"c":328.9419769653,"v":737069.0966614292,"t":1730689200}
+{"o":328.9419769653,"h":330.9966995195,"l":328.7231427116,"c":329.2606230664,"v":574487.1184023157,"t":1730692800}
+{"o":329.2606230664,"h":329.4767454412,"l":325.812860018,"c":326.1084598089,"v":552411.5057443863,"t":1730696400}
+{"o":326.1084598089,"h":328.6177125128,"l":325.1496126164,"c":328.3644182663,"v":480577.1604651337,"t":1730700000}
+{"o":328.3644182663,"h":328.648589284,"l":324.7910892084,"c":325.94826827,"v":520615.1450835262,"t":1730703600}
+{"o":325.94826827,"h":327.0405590161,"l":323.1275296339,"c":324.4590545443,"v":582228.6659786932,"t":1730707200}
+{"o":324.4590545443,"h":327.1468893517,"l":324.4010232845,"c":326.7902913025,"v":563436.0052113867,"t":1730710800}
+{"o":326.7902913025,"h":330.7671548409,"l":326.3397046246,"c":330.0511687178,"v":683752.7974035685,"t":1730714400}
+{"o":330.0511687178,"h":332.8459575543,"l":329.2293699944,"c":331.3921788841,"v":677231.6899100727,"t":1730718000}
+{"o":331.3921788841,"h":333.143469391,"l":329.2994206204,"c":331.5675935219,"v":696300.9601731213,"t":1730721600}
+{"o":331.5675935219,"h":333.129044697,"l":329.7795108695,"c":329.9032137605,"v":674206.8917095468,"t":1730725200}
+{"o":329.9032137605,"h":332.0601435861,"l":327.3162866114,"c":328.3966309847,"v":680498.0123444252,"t":1730728800}
+{"o":328.3966309847,"h":330.3637307483,"l":326.4393741516,"c":329.4350266498,"v":634600.7255211488,"t":1730732400}
+{"o":329.4350266498,"h":330.2015671095,"l":322.1879118794,"c":323.5242731656,"v":654754.135641617,"t":1730736000}
+{"o":323.5242731656,"h":326.5763533103,"l":322.7744926664,"c":324.3318869478,"v":678497.9576266933,"t":1730739600}
+{"o":324.3318869478,"h":325.9010640319,"l":320.790677565,"c":321.5527392434,"v":840236.6902393389,"t":1730743200}
+{"o":321.5527392434,"h":323.656999571,"l":321.2293207582,"c":322.3422709599,"v":598553.921343261,"t":1730746800}
+{"o":322.3422709599,"h":323.1622051274,"l":318.4576473507,"c":319.7696682119,"v":647929.2815592425,"t":1730750400}
+{"o":319.7696682119,"h":321.3998678496,"l":311.5765158102,"c":313.83155527,"v":927513.743791781,"t":1730754000}
+{"o":313.83155527,"h":320.7008012716,"l":313.266893825,"c":319.2331563729,"v":815542.1891035445,"t":1730757600}
+{"o":319.2331563729,"h":320.6468018655,"l":317.4370356333,"c":319.0585583285,"v":604447.1742205134,"t":1730761200}
+{"o":319.0585583285,"h":322.3158918021,"l":318.8653814455,"c":320.3137170847,"v":769304.6755927575,"t":1730764800}
+{"o":320.3137170847,"h":320.7841333268,"l":316.9244178408,"c":319.6209430325,"v":685110.7464124099,"t":1730768400}
+{"o":319.6209430325,"h":321.4205587915,"l":319.1155008864,"c":319.6012680483,"v":611433.6738704821,"t":1730772000}
+{"o":319.6012680483,"h":322.5791987399,"l":317.5086581847,"c":322.4330823774,"v":695604.2982507249,"t":1730775600}
+{"o":322.4330823774,"h":324.13024702,"l":321.8553322127,"c":323.1161041214,"v":557687.3108742632,"t":1730779200}
+{"o":323.1161041214,"h":325.4445705603,"l":322.037469815,"c":324.8004372115,"v":526404.7932886404,"t":1730782800}
+{"o":324.8004372115,"h":325.37157261,"l":323.1057672657,"c":325.0800505132,"v":550508.3167245575,"t":1730786400}
+{"o":325.0800505132,"h":328.0941592556,"l":324.72366664,"c":327.3494184485,"v":650156.2007265164,"t":1730790000}
+{"o":327.3494184485,"h":328.3472132977,"l":326.6388436609,"c":328.3439110146,"v":613390.5168673113,"t":1730793600}
+{"o":328.3439110146,"h":329.4201622722,"l":326.8416396891,"c":326.88918218,"v":540489.5850227621,"t":1730797200}
+{"o":326.88918218,"h":327.1079461997,"l":325.3281068464,"c":326.7366610423,"v":506572.3617497822,"t":1730800800}
+{"o":326.7366610423,"h":328.9771370176,"l":326.6655500142,"c":327.9379167914,"v":529147.7438528748,"t":1730804400}
+{"o":327.9379167914,"h":331.6300134979,"l":326.9521547809,"c":330.0191940493,"v":621458.9654753796,"t":1730808000}
+{"o":330.0191940493,"h":331.2447974319,"l":327.8084721696,"c":330.8115573777,"v":725978.1927732999,"t":1730811600}
+{"o":330.8115573777,"h":339.5206783593,"l":330.155189936,"c":337.3012142607,"v":1147828.4885459105,"t":1730815200}
+{"o":337.3012142607,"h":338.6113351242,"l":332.7820253127,"c":335.1852678075,"v":1102884.7289577529,"t":1730818800}
+{"o":335.1852678075,"h":341.2148415622,"l":334.792742243,"c":340.6450710815,"v":928385.7127540894,"t":1730822400}
+{"o":340.6450710815,"h":342.1108914543,"l":336.9185875605,"c":336.9631926152,"v":780168.6019469246,"t":1730826000}
+{"o":336.9631926152,"h":338.2208721905,"l":335.537483254,"c":337.2584416343,"v":675288.6954667758,"t":1730829600}
+{"o":337.2584416343,"h":338.4092621046,"l":330.4839792472,"c":331.6500693446,"v":740019.1763877869,"t":1730833200}
+{"o":331.6500693446,"h":337.4317618454,"l":329.9641358238,"c":337.1871277715,"v":739777.8447380951,"t":1730836800}
+{"o":337.1871277715,"h":337.4911266921,"l":333.3376550398,"c":334.2220726801,"v":548276.1745283129,"t":1730840400}
+{"o":334.2220726801,"h":338.4058849443,"l":331.3257865991,"c":338.3605130715,"v":629979.1280452684,"t":1730844000}
+{"o":338.3605130715,"h":339.0379042693,"l":336.2465376226,"c":336.7351753531,"v":679922.2253177338,"t":1730847600}
+{"o":336.7351753531,"h":350.1619067284,"l":336.359061262,"c":348.8135545308,"v":1262549.2831316204,"t":1730851200}
+{"o":348.8135545308,"h":353.0623644158,"l":346.2693761564,"c":350.3241407536,"v":1144628.7207101923,"t":1730854800}
+{"o":350.3241407536,"h":364.5464761045,"l":348.6867607957,"c":363.2273872545,"v":1244134.9612370189,"t":1730858400}
+{"o":363.2273872545,"h":374.337450329,"l":360.2837586881,"c":373.7141777059,"v":2039728.6209468408,"t":1730862000}
+{"o":373.7141777059,"h":380.6899371554,"l":368.3749153808,"c":374.2582917018,"v":1634290.9855232148,"t":1730865600}
+{"o":374.2582917018,"h":375.2930544694,"l":368.7587164635,"c":374.3913547451,"v":1307138.5925891625,"t":1730869200}
+{"o":374.3913547451,"h":381.6849133762,"l":373.0173664659,"c":374.2364491951,"v":1444961.1242221424,"t":1730872800}
+{"o":374.2364491951,"h":380.3173783427,"l":370.1691975272,"c":371.7217988216,"v":1372956.6506670036,"t":1730876400}
+{"o":371.7217988216,"h":372.9617503576,"l":364.0865382957,"c":370.2360481876,"v":1236918.2965408515,"t":1730880000}
+{"o":370.2360481876,"h":374.144777961,"l":370.1963625677,"c":372.7717539118,"v":799880.5815218602,"t":1730883600}
+{"o":372.7717539118,"h":375.059232313,"l":371.3582213949,"c":374.4728035975,"v":680088.7054958007,"t":1730887200}
+{"o":374.4728035975,"h":377.7787840453,"l":373.393218832,"c":377.342438885,"v":663562.6291899821,"t":1730890800}
+{"o":377.342438885,"h":381.4393935599,"l":376.3207508348,"c":376.6551120314,"v":742885.4671907807,"t":1730894400}
+{"o":376.6551120314,"h":379.1378572982,"l":375.0767739031,"c":378.0729629294,"v":775149.2244927972,"t":1730898000}
+{"o":378.0729629294,"h":381.365911735,"l":373.0346998019,"c":373.9834092825,"v":972755.8106472379,"t":1730901600}
+{"o":373.9834092825,"h":379.7626738991,"l":372.6442596177,"c":375.1687793917,"v":1014186.8522270817,"t":1730905200}
+{"o":375.1687793917,"h":376.5365933846,"l":373.453812132,"c":376.3085928697,"v":755955.8625683935,"t":1730908800}
+{"o":376.3085928697,"h":377.614584496,"l":373.1678370625,"c":375.4387171027,"v":769411.4712636726,"t":1730912400}
+{"o":375.4387171027,"h":380.1004113951,"l":375.3272165239,"c":379.3931990958,"v":714439.5776951306,"t":1730916000}
+{"o":379.3931990958,"h":381.2557907827,"l":377.4482188772,"c":381.1307262682,"v":785768.526831587,"t":1730919600}
+{"o":381.1307262682,"h":381.9874320629,"l":377.2194624512,"c":379.3331835086,"v":873171.0255913167,"t":1730923200}
+{"o":379.3331835086,"h":384.3772522122,"l":377.4555141206,"c":382.1149667445,"v":980598.4218658439,"t":1730926800}
+{"o":382.1149667445,"h":384.2902037322,"l":380.9543464619,"c":382.2759355388,"v":790615.148999939,"t":1730930400}
+{"o":382.2759355388,"h":382.7403220845,"l":377.3632593463,"c":377.5348976322,"v":780307.5049239524,"t":1730934000}
+{"o":377.5348976322,"h":379.1029422711,"l":376.0166474381,"c":378.7810549116,"v":795453.2438173668,"t":1730937600}
+{"o":378.7810549116,"h":389.8076009919,"l":376.3660530457,"c":382.9915522179,"v":962929.6430285022,"t":1730941200}
+{"o":382.9915522179,"h":388.1417662616,"l":382.9527771524,"c":387.1739031826,"v":839412.6005201408,"t":1730944800}
+{"o":387.1739031826,"h":387.2810773729,"l":381.4079348685,"c":382.3287922631,"v":806082.6225647554,"t":1730948400}
+{"o":382.3287922631,"h":384.4115308199,"l":380.3986089409,"c":381.0925951167,"v":664424.6716962978,"t":1730952000}
+{"o":381.0925951167,"h":382.063830632,"l":379.6880297878,"c":381.8326689653,"v":596836.9848571375,"t":1730955600}
+{"o":381.8326689653,"h":382.1186108821,"l":376.1147134895,"c":379.0136414543,"v":649584.3187632599,"t":1730959200}
+{"o":379.0136414543,"h":381.4208320627,"l":376.8508471237,"c":380.1781826548,"v":582659.6135462548,"t":1730962800}
+{"o":380.1781826548,"h":383.1329945674,"l":379.9597977478,"c":382.0959960673,"v":621230.0030096332,"t":1730966400}
+{"o":382.0959960673,"h":382.0959960673,"l":378.8648180819,"c":380.8676500123,"v":527615.5044154356,"t":1730970000}
+{"o":380.8676500123,"h":380.9788343165,"l":377.2974522983,"c":379.1476970901,"v":562730.0329641682,"t":1730973600}
+{"o":379.1476970901,"h":379.8791464654,"l":375.9433015615,"c":376.1391374994,"v":528910.3383446127,"t":1730977200}
+{"o":376.1391374994,"h":380.0840223412,"l":375.5739329817,"c":379.2952843111,"v":551788.1483419732,"t":1730980800}
+{"o":379.2952843111,"h":380.9246760052,"l":375.2693899978,"c":376.2975854449,"v":622598.1196847745,"t":1730984400}
+{"o":376.2975854449,"h":380.8331723808,"l":376.0739460973,"c":379.5451614248,"v":890915.1164163473,"t":1730988000}
+{"o":379.5451614248,"h":389.7933184972,"l":377.6074204135,"c":389.6448733177,"v":1086176.8767899773,"t":1730991600}
+{"o":389.6448733177,"h":395.1041803694,"l":386.3481558995,"c":392.2917211427,"v":1019374.6122557997,"t":1730995200}
+{"o":392.2917211427,"h":396.8648420961,"l":390.1086925485,"c":396.1565926978,"v":986350.1817440016,"t":1730998800}
+{"o":396.1565926978,"h":400.9800084107,"l":393.847275331,"c":398.1226327284,"v":1005366.8765796091,"t":1731002400}
+{"o":398.1226327284,"h":399.0290866775,"l":393.2449736634,"c":398.6553056177,"v":941809.930015534,"t":1731006000}
+{"o":398.6553056177,"h":400.0271740768,"l":396.1819670812,"c":398.8538695011,"v":907566.4211263137,"t":1731009600}
+{"o":398.8538695011,"h":400.6392014536,"l":396.9962414831,"c":397.0685296177,"v":974818.1721596121,"t":1731013200}
+{"o":397.0685296177,"h":398.0940749093,"l":392.9669939864,"c":394.8905408407,"v":896780.3127820333,"t":1731016800}
+{"o":394.8905408407,"h":397.492965461,"l":392.6867518506,"c":397.0648570162,"v":725265.1180169109,"t":1731020400}
+{"o":397.0648570162,"h":406.3912332719,"l":397.0648570162,"c":402.04711789,"v":1036204.2404394692,"t":1731024000}
+{"o":402.04711789,"h":404.9165654733,"l":399.7927916441,"c":401.1086329637,"v":933800.1183735981,"t":1731027600}
+{"o":401.1086329637,"h":401.5543264427,"l":395.7887403236,"c":396.4223913062,"v":1029510.5453888039,"t":1731031200}
+{"o":396.4223913062,"h":401.6907598613,"l":395.8292826264,"c":400.9442351636,"v":694836.4160065018,"t":1731034800}
+{"o":400.9442351636,"h":402.5494385883,"l":399.6020412282,"c":400.418796893,"v":557518.5495627857,"t":1731038400}
+{"o":400.418796893,"h":404.8944683774,"l":399.9699746999,"c":402.8905654712,"v":612616.8879421009,"t":1731042000}
+{"o":402.8905654712,"h":404.0924299466,"l":400.5058654461,"c":402.1973211768,"v":571490.9062555763,"t":1731045600}
+{"o":402.1973211768,"h":406.3483256335,"l":399.238296473,"c":405.6982328444,"v":655597.1993821325,"t":1731049200}
+{"o":405.6982328444,"h":405.710671402,"l":400.8833954941,"c":403.0586258912,"v":602632.5291809924,"t":1731052800}
+{"o":403.0586258912,"h":410.7921102793,"l":402.425041759,"c":409.2352090347,"v":652474.2680303359,"t":1731056400}
+{"o":409.2352090347,"h":412.9847009464,"l":406.7145713922,"c":411.826665533,"v":736160.8314941707,"t":1731060000}
+{"o":411.826665533,"h":414.9134290019,"l":410.6507019781,"c":410.6507019781,"v":722381.238560656,"t":1731063600}
+{"o":410.6507019781,"h":412.8929784321,"l":409.2547716453,"c":409.8248783866,"v":768937.4350615711,"t":1731067200}
+{"o":409.8248783866,"h":414.7580009556,"l":408.9505015881,"c":413.6350395079,"v":731289.0033501745,"t":1731070800}
+{"o":413.6350395079,"h":414.7233431223,"l":403.1548455908,"c":403.8272955474,"v":977142.785897927,"t":1731074400}
+{"o":403.8272955474,"h":409.2416123211,"l":401.2647415462,"c":406.7057371846,"v":905903.4315632657,"t":1731078000}
+{"o":406.7057371846,"h":407.7009736171,"l":398.4152660688,"c":398.7493789234,"v":854870.6619070395,"t":1731081600}
+{"o":398.7493789234,"h":403.7361238255,"l":396.9930063236,"c":402.8904050073,"v":830909.6467899905,"t":1731085200}
+{"o":402.8904050073,"h":408.7283680606,"l":401.3921719318,"c":404.2083940468,"v":812470.1524401746,"t":1731088800}
+{"o":404.2083940468,"h":407.8373754607,"l":403.6643604489,"c":403.7949284602,"v":803656.0861349109,"t":1731092400}
+{"o":403.7949284602,"h":405.1355051551,"l":399.8357319404,"c":401.5756219495,"v":806850.7701771496,"t":1731096000}
+{"o":401.5756219495,"h":402.5347774597,"l":398.7332049364,"c":401.975827763,"v":643522.0821264188,"t":1731099600}
+{"o":401.975827763,"h":403.7426693792,"l":400.9065646098,"c":402.2797904594,"v":639471.4843304341,"t":1731103200}
+{"o":402.2797904594,"h":404.4168569684,"l":400.807461241,"c":403.9725025085,"v":536599.7863075652,"t":1731106800}
+{"o":403.9725025085,"h":404.6944814277,"l":401.741371165,"c":403.7910455012,"v":622645.9139428799,"t":1731110400}
+{"o":403.7910455012,"h":404.600415274,"l":401.8467961176,"c":403.4284199286,"v":626693.831421372,"t":1731114000}
+{"o":403.4284199286,"h":404.1713827607,"l":398.8550752565,"c":403.4344903342,"v":617624.5046338078,"t":1731117600}
+{"o":403.4344903342,"h":404.9636358814,"l":400.8032009892,"c":402.6546503964,"v":577662.5183208743,"t":1731121200}
+{"o":402.6546503964,"h":404.662869662,"l":402.6546503964,"c":403.7422845321,"v":518196.85714987,"t":1731124800}
+{"o":403.7422845321,"h":408.0783103922,"l":403.3414687489,"c":406.2586842135,"v":581355.4628114263,"t":1731128400}
+{"o":406.2586842135,"h":409.5403414132,"l":405.3116023492,"c":406.2366543549,"v":611150.3246620022,"t":1731132000}
+{"o":406.2366543549,"h":406.3642601486,"l":403.6307591142,"c":404.7432276926,"v":566669.1834935757,"t":1731135600}
+{"o":404.7432276926,"h":409.6014930299,"l":404.2280879893,"c":407.4315830019,"v":624697.0876397722,"t":1731139200}
+{"o":407.4315830019,"h":409.6842065329,"l":407.4315830019,"c":407.8729267388,"v":691907.5301275851,"t":1731142800}
+{"o":407.8729267388,"h":411.3785120338,"l":407.2627203164,"c":410.3434351707,"v":542183.8519228265,"t":1731146400}
+{"o":410.3434351707,"h":410.738793316,"l":407.2801703367,"c":409.0204851658,"v":556651.1720402177,"t":1731150000}
+{"o":409.0204851658,"h":409.5987529403,"l":404.360175509,"c":404.4392048039,"v":575876.8011255783,"t":1731153600}
+{"o":404.4392048039,"h":406.3989999751,"l":403.1825402637,"c":403.7364738737,"v":539967.5902600234,"t":1731157200}
+{"o":403.7364738737,"h":403.7364738737,"l":399.1818073456,"c":400.6438346968,"v":643883.2014876724,"t":1731160800}
+{"o":400.6438346968,"h":401.7617118521,"l":398.9863575606,"c":401.2292699633,"v":538260.2504346763,"t":1731164400}
+{"o":401.2292699633,"h":401.7098892985,"l":397.282892084,"c":397.8225820702,"v":602536.466995715,"t":1731168000}
+{"o":397.8225820702,"h":400.513291355,"l":394.1964997641,"c":400.4553329967,"v":643483.7252148908,"t":1731171600}
+{"o":400.4553329967,"h":402.3067295913,"l":399.9037914515,"c":402.0182211888,"v":512677.8985085678,"t":1731175200}
+{"o":402.0182211888,"h":403.6372413029,"l":398.6366616681,"c":399.9014752793,"v":570207.1824219886,"t":1731178800}
+{"o":399.9014752793,"h":403.2357328922,"l":399.097729026,"c":401.391047314,"v":531040.6339121605,"t":1731182400}
+{"o":401.391047314,"h":403.3292669517,"l":400.3143207541,"c":400.9853708113,"v":510265.8781451471,"t":1731186000}
+{"o":400.9853708113,"h":404.6395577444,"l":400.6109282013,"c":404.4621684093,"v":536437.4096359166,"t":1731189600}
+{"o":404.4621684093,"h":408.358009027,"l":403.9522785149,"c":404.2881482537,"v":640918.6281335872,"t":1731193200}
+{"o":404.2881482537,"h":408.0652582563,"l":401.8600673419,"c":405.4822801025,"v":739063.2721380139,"t":1731196800}
+{"o":405.4822801025,"h":405.7774262565,"l":402.073500931,"c":404.6705317724,"v":743116.1269793893,"t":1731200400}
+{"o":404.6705317724,"h":414.41644888,"l":404.3841243164,"c":409.2644327796,"v":764273.2220569436,"t":1731204000}
+{"o":409.2644327796,"h":410.9736964606,"l":407.324192796,"c":407.3314449516,"v":647237.9216761016,"t":1731207600}
+{"o":407.3314449516,"h":415.0103015139,"l":406.3432458013,"c":414.3906592614,"v":729624.6331492433,"t":1731211200}
+{"o":414.3906592614,"h":422.5980336901,"l":411.8587072384,"c":418.2525824848,"v":857489.1473010803,"t":1731214800}
+{"o":418.2525824848,"h":419.1600986539,"l":414.0499481819,"c":415.9946278542,"v":633201.4845065093,"t":1731218400}
+{"o":415.9946278542,"h":418.0730898863,"l":414.4375901731,"c":414.4377869922,"v":528460.8752677232,"t":1731222000}
+{"o":414.4377869922,"h":415.6108985867,"l":412.5307368201,"c":414.9888411237,"v":598313.454679188,"t":1731225600}
+{"o":414.9888411237,"h":417.0228255813,"l":413.8961724259,"c":415.3755652251,"v":675280.3929621349,"t":1731229200}
+{"o":415.3755652251,"h":416.7811126516,"l":413.6141396229,"c":415.5722636608,"v":634308.871924302,"t":1731232800}
+{"o":415.5722636608,"h":419.3056551405,"l":414.1474257933,"c":417.9200429348,"v":653339.2303662379,"t":1731236400}
+{"o":417.9200429348,"h":419.9015046488,"l":411.7697449069,"c":415.5294448562,"v":843301.2936470502,"t":1731240000}
+{"o":415.5294448562,"h":418.3365920183,"l":414.3919936466,"c":418.1622570398,"v":801963.4636600701,"t":1731243600}
+{"o":418.1622570398,"h":423.6542272412,"l":413.5246082764,"c":417.7137262485,"v":1057278.0116804682,"t":1731247200}
+{"o":417.7137262485,"h":429.1926130452,"l":415.8576363256,"c":427.288976186,"v":1034859.2389692282,"t":1731250800}
+{"o":427.288976186,"h":429.1388534528,"l":422.5447904879,"c":426.44838336,"v":1277157.2815890063,"t":1731254400}
+{"o":426.44838336,"h":435.2226038392,"l":425.6990261127,"c":430.4909866929,"v":904011.235384571,"t":1731258000}
+{"o":430.4909866929,"h":434.6180395249,"l":428.7676950972,"c":429.1084825275,"v":1123384.3456041012,"t":1731261600}
+{"o":429.1084825275,"h":430.9832669872,"l":417.3561710247,"c":421.6520549846,"v":1126709.644878672,"t":1731265200}
+{"o":421.6520549846,"h":423.445495098,"l":409.0986941484,"c":409.0986941484,"v":1093668.1557562407,"t":1731268800}
+{"o":409.0986941484,"h":421.0452016291,"l":403.7887941773,"c":419.4256882563,"v":1216730.6015504962,"t":1731272400}
+{"o":419.4256882563,"h":432.6553905833,"l":418.0810413659,"c":425.6637269566,"v":1089272.3281009665,"t":1731276000}
+{"o":425.6637269566,"h":426.9862623262,"l":421.4388533997,"c":424.680269081,"v":934277.6125588309,"t":1731279600}
+{"o":424.680269081,"h":426.9322007353,"l":423.6275885683,"c":426.1106391203,"v":882602.2378576685,"t":1731283200}
+{"o":426.1106391203,"h":429.6094490385,"l":423.6918617798,"c":425.5274418934,"v":850330.1596987949,"t":1731286800}
+{"o":425.5274418934,"h":428.0891988749,"l":423.6506868249,"c":427.709424983,"v":1093294.0956090812,"t":1731290400}
+{"o":427.709424983,"h":427.709424983,"l":421.0377650729,"c":424.7542455664,"v":1054929.7713831242,"t":1731294000}
+{"o":424.7542455664,"h":425.2990681365,"l":417.836697334,"c":420.5792488666,"v":1044955.0153369929,"t":1731297600}
+{"o":420.5792488666,"h":420.9314674456,"l":412.9907977493,"c":416.986968614,"v":2329911.0222735521,"t":1731301200}
+{"o":416.986968614,"h":421.8174252254,"l":411.5104078931,"c":418.7994304949,"v":2180992.7427427862,"t":1731304800}
+{"o":418.7994304949,"h":423.1896762148,"l":416.8876876335,"c":420.8423893991,"v":1263217.087655104,"t":1731308400}
+{"o":420.8423893991,"h":424.5662190099,"l":414.4290734837,"c":422.4213022738,"v":979252.3536066562,"t":1731312000}
+{"o":422.4213022738,"h":429.0701191346,"l":415.3684481682,"c":426.9826876001,"v":1014547.6342072668,"t":1731315600}
+{"o":426.9826876001,"h":439.6759697932,"l":423.1968266092,"c":436.3216191721,"v":1181416.1938445147,"t":1731319200}
+{"o":436.3216191721,"h":440.6048363093,"l":430.7993485263,"c":440.072929924,"v":924436.5057009843,"t":1731322800}
+{"o":440.072929924,"h":445.6569967048,"l":434.0833191526,"c":436.9163743959,"v":937286.5326285313,"t":1731326400}
+{"o":436.9163743959,"h":439.4864079718,"l":430.2413910767,"c":439.0277522182,"v":837411.9262366096,"t":1731330000}
+{"o":439.0277522182,"h":446.5524806662,"l":433.8621988343,"c":442.756393047,"v":941767.0842772977,"t":1731333600}
+{"o":442.756393047,"h":446.4927941101,"l":438.3712133394,"c":443.1968387918,"v":1034697.9139934422,"t":1731337200}
+{"o":443.1968387918,"h":449.2941930824,"l":437.5707257536,"c":441.3284171014,"v":1032324.5818093264,"t":1731340800}
+{"o":441.3284171014,"h":446.321903048,"l":435.5993547241,"c":443.6415582923,"v":1002238.9677899512,"t":1731344400}
+{"o":443.6415582923,"h":444.734144963,"l":436.245359025,"c":443.9156201055,"v":864528.8877061818,"t":1731348000}
+{"o":443.9156201055,"h":447.4087274484,"l":434.6226785594,"c":441.1387675471,"v":1165419.1790789508,"t":1731351600}
+{"o":441.1387675471,"h":451.5033250155,"l":437.1398272604,"c":443.1021801564,"v":1031135.2288142645,"t":1731355200}
+{"o":443.1021801564,"h":447.6322506621,"l":436.4866257966,"c":442.9976676525,"v":1008214.4187520349,"t":1731358800}
+{"o":442.9976676525,"h":446.87791511,"l":436.0929837924,"c":445.6078947943,"v":1008883.2524162583,"t":1731362400}
+{"o":445.6078947943,"h":456.7696679372,"l":443.2620955591,"c":449.4874642042,"v":1077668.5001862687,"t":1731366000}
+{"o":449.4874642042,"h":450.4075007593,"l":435.7654984516,"c":445.8463185217,"v":1223055.0168270043,"t":1731369600}
+{"o":445.8463185217,"h":448.1448943813,"l":441.770442509,"c":443.1567968594,"v":983203.6868277697,"t":1731373200}
+{"o":443.1567968594,"h":444.9606459916,"l":432.3779880675,"c":440.4146706302,"v":996154.1554203673,"t":1731376800}
+{"o":440.4146706302,"h":447.1506737967,"l":437.990222604,"c":446.5689561215,"v":941936.1453027363,"t":1731380400}
+{"o":446.5689561215,"h":448.6100967613,"l":439.1050671856,"c":442.0813037459,"v":1062469.7869155204,"t":1731384000}
+{"o":442.0813037459,"h":445.4445914109,"l":436.2531949968,"c":440.7137987747,"v":1115876.7760716514,"t":1731387600}
+{"o":440.7137987747,"h":447.2243978663,"l":439.8645381195,"c":445.1726044333,"v":1187848.9573176946,"t":1731391200}
+{"o":445.1726044333,"h":449.0693438617,"l":442.3473987589,"c":449.0693438617,"v":1175941.7729041108,"t":1731394800}
+{"o":449.0693438617,"h":455.1066260844,"l":446.4658353718,"c":455.0359380708,"v":1134180.321467788,"t":1731398400}
+{"o":455.0359380708,"h":455.9049329915,"l":436.5012874418,"c":436.5012874418,"v":1534854.7236200122,"t":1731402000}
+{"o":436.5012874418,"h":439.8923697314,"l":422.2968949863,"c":431.1194847326,"v":2230250.2281758916,"t":1731405600}
+{"o":431.1194847326,"h":436.4506898409,"l":425.1739555604,"c":427.1910424238,"v":1324384.3486910691,"t":1731409200}
+{"o":427.1910424238,"h":432.595784336,"l":417.8167206272,"c":422.6362948957,"v":1349238.0129547324,"t":1731412800}
+{"o":422.6362948957,"h":425.1458270093,"l":410.0810541839,"c":423.8902595428,"v":1674502.4411090175,"t":1731416400}
+{"o":423.8902595428,"h":431.8445763672,"l":414.8359510735,"c":431.3038873994,"v":1884294.0254717893,"t":1731420000}
+{"o":431.3038873994,"h":432.0395588124,"l":423.8294448711,"c":425.7948453718,"v":1394822.9916425087,"t":1731423600}
+{"o":425.7948453718,"h":430.0461368639,"l":418.1109204224,"c":428.1146710818,"v":1511851.9036539597,"t":1731427200}
+{"o":428.1146710818,"h":430.9949911354,"l":422.4301235898,"c":424.2007628172,"v":1155088.7812683075,"t":1731430800}
+{"o":424.2007628172,"h":433.8523989536,"l":422.9051884819,"c":431.712418228,"v":1057967.8076255152,"t":1731434400}
+{"o":431.712418228,"h":436.4146694641,"l":427.7727545988,"c":431.6905439241,"v":1110672.6427872963,"t":1731438000}
+{"o":431.6905439241,"h":434.07197807,"l":427.3351060027,"c":430.8048886921,"v":1130142.6020236209,"t":1731441600}
+{"o":430.8048886921,"h":432.3121156793,"l":423.7991776781,"c":430.5804035101,"v":1150739.4564565686,"t":1731445200}
+{"o":430.5804035101,"h":437.1321804922,"l":425.2436280667,"c":435.0579338073,"v":1109829.7669502667,"t":1731448800}
+{"o":435.0579338073,"h":435.1278181581,"l":427.7688115843,"c":428.3086289549,"v":1208007.8065036202,"t":1731452400}
+{"o":428.3086289549,"h":431.4564231642,"l":425.6022885479,"c":426.0706290223,"v":1357878.034750812,"t":1731456000}
+{"o":426.0706290223,"h":428.8525145282,"l":417.6233380773,"c":425.8600208814,"v":1334180.6745776078,"t":1731459600}
+{"o":425.8600208814,"h":426.49125191,"l":410.9120634952,"c":419.6295772013,"v":1518818.8507256701,"t":1731463200}
+{"o":419.6295772013,"h":421.1653159023,"l":411.168956041,"c":411.2119524472,"v":1811918.3046693164,"t":1731466800}
+{"o":411.2119524472,"h":416.2788053318,"l":406.2969617836,"c":415.4650326029,"v":1732764.6083559238,"t":1731470400}
+{"o":415.4650326029,"h":419.4728690348,"l":412.6027790807,"c":413.9818656528,"v":1352117.3117227014,"t":1731474000}
+{"o":413.9818656528,"h":417.7965912135,"l":408.2386840545,"c":409.1586283042,"v":1087027.7329527121,"t":1731477600}
+{"o":409.1586283042,"h":416.3581319632,"l":407.8553244689,"c":415.2444430862,"v":1039285.1733005129,"t":1731481200}
+{"o":415.2444430862,"h":419.4138224432,"l":412.6448172535,"c":416.4847960354,"v":1066744.5707950792,"t":1731484800}
+{"o":416.4847960354,"h":423.0949327893,"l":415.1945242115,"c":417.6193263636,"v":1566237.3220249061,"t":1731488400}
+{"o":417.6193263636,"h":421.8030797356,"l":413.5016292899,"c":419.3132632103,"v":1478146.1652041839,"t":1731492000}
+{"o":419.3132632103,"h":423.9029160672,"l":416.7014308501,"c":420.5430836403,"v":1246824.0337124036,"t":1731495600}
+{"o":420.5430836403,"h":422.0251684589,"l":416.998942807,"c":420.0530462423,"v":1465766.3349470678,"t":1731499200}
+{"o":420.0530462423,"h":436.2053658663,"l":417.4979066687,"c":430.7610313938,"v":2226094.9680156633,"t":1731502800}
+{"o":430.7610313938,"h":439.9912010152,"l":423.8464356188,"c":438.9620692377,"v":2125800.2760515488,"t":1731506400}
+{"o":438.9620692377,"h":439.7689412563,"l":427.8923292523,"c":438.3645452164,"v":2228931.1948583634,"t":1731510000}
+{"o":438.3645452164,"h":442.4527928215,"l":430.6048225031,"c":439.7241687986,"v":2354387.1222522538,"t":1731513600}
+{"o":439.7241687986,"h":446.2667132429,"l":436.2722214847,"c":443.1708689896,"v":1936945.0447005681,"t":1731517200}
+{"o":443.1708689896,"h":444.9928225755,"l":438.6323982734,"c":444.2157738718,"v":2004354.1713227036,"t":1731520800}
+{"o":444.2157738718,"h":445.5306477482,"l":425.5014356165,"c":426.7927704789,"v":3018473.3853807962,"t":1731524400}
+{"o":426.7927704789,"h":433.6654791342,"l":421.3304926092,"c":428.5430458028,"v":1885958.0147287485,"t":1731528000}
+{"o":428.5430458028,"h":428.9240602618,"l":416.7150157783,"c":424.9225233914,"v":1688721.9732054996,"t":1731531600}
+{"o":424.9225233914,"h":433.7911053394,"l":423.8959578429,"c":430.9997744812,"v":1306306.7261998823,"t":1731535200}
+{"o":430.9997744812,"h":436.0562289293,"l":428.9011318661,"c":435.3140122781,"v":1294831.2236450145,"t":1731538800}
+{"o":435.3140122781,"h":436.4527296188,"l":427.5793654662,"c":431.4123077728,"v":1835906.1678407174,"t":1731542400}
+{"o":431.4123077728,"h":437.1543784524,"l":429.2513018339,"c":437.1543784524,"v":1831168.9752402091,"t":1731546000}
+{"o":437.1543784524,"h":437.4697787383,"l":431.3191436011,"c":434.578064713,"v":1696201.568789321,"t":1731549600}
+{"o":434.578064713,"h":443.7429580188,"l":430.379505816,"c":443.7429580188,"v":1896946.0682834212,"t":1731553200}
+{"o":443.7429580188,"h":445.4795828592,"l":438.8394679677,"c":445.0621560157,"v":1434509.7571506938,"t":1731556800}
+{"o":445.0621560157,"h":445.0621560157,"l":439.4007632295,"c":442.4704177915,"v":1596155.806449943,"t":1731560400}
+{"o":442.4704177915,"h":446.8067399838,"l":436.5999140771,"c":436.5999140771,"v":1520388.2364142691,"t":1731564000}
+{"o":436.5999140771,"h":442.8308386974,"l":435.0061732008,"c":441.2341760857,"v":1630634.188540672,"t":1731567600}
+{"o":441.2341760857,"h":446.6927169408,"l":440.0791851556,"c":443.582288436,"v":1479377.3015194875,"t":1731571200}
+{"o":443.582288436,"h":450.4280906454,"l":443.49672846,"c":448.3663783176,"v":1560519.1353504087,"t":1731574800}
+{"o":448.3663783176,"h":449.1305520419,"l":438.8823853382,"c":439.6699752461,"v":1468864.6959199188,"t":1731578400}
+{"o":439.6699752461,"h":440.6233217601,"l":431.7715422318,"c":436.9522282594,"v":1661345.6827888342,"t":1731582000}
+{"o":436.9522282594,"h":439.8631727191,"l":434.9538555227,"c":437.5612330991,"v":1318610.5888185105,"t":1731585600}
+{"o":437.5612330991,"h":440.5479729004,"l":431.909865722,"c":433.2913783683,"v":1578115.2163876847,"t":1731589200}
+{"o":433.2913783683,"h":440.7247098644,"l":425.3704045272,"c":425.6799962336,"v":1978923.8470596878,"t":1731592800}
+{"o":425.6799962336,"h":431.6123327375,"l":423.0799243345,"c":425.9012961593,"v":1910256.8667522015,"t":1731596400}
+{"o":425.9012961593,"h":438.8972307896,"l":424.2592341327,"c":438.8972307896,"v":1744797.2802296297,"t":1731600000}
+{"o":438.8972307896,"h":438.9016047114,"l":433.5554445146,"c":435.2485309508,"v":1534902.9982705172,"t":1731603600}
+{"o":435.2485309508,"h":438.3044532037,"l":432.6159054295,"c":433.4270433301,"v":1477873.4990208675,"t":1731607200}
+{"o":433.4270433301,"h":437.0700070169,"l":433.2760660709,"c":435.9331296125,"v":1481362.5113236993,"t":1731610800}
+{"o":435.9331296125,"h":435.9331296125,"l":429.1932763306,"c":431.9898811679,"v":1561218.7479317696,"t":1731614400}
+{"o":431.9898811679,"h":435.0885132855,"l":428.6342803538,"c":433.4850285703,"v":1558308.330308873,"t":1731618000}
+{"o":433.4850285703,"h":434.2144625871,"l":424.6592653262,"c":428.622289735,"v":1598556.228483245,"t":1731621600}
+{"o":428.622289735,"h":429.8866542862,"l":417.8515616292,"c":423.5789774362,"v":1891789.4368397042,"t":1731625200}
+{"o":423.5789774362,"h":430.4325160804,"l":422.9779816098,"c":424.2387602573,"v":1563889.5556217504,"t":1731628800}
+{"o":424.2387602573,"h":426.7315293911,"l":421.1631911115,"c":424.4034721792,"v":1466800.5873942843,"t":1731632400}
+{"o":424.4034721792,"h":425.8716175138,"l":420.4847992675,"c":424.9670405411,"v":1226429.8464110594,"t":1731636000}
+{"o":424.9670405411,"h":426.094555588,"l":422.3342970197,"c":422.6712548957,"v":1231741.8293328159,"t":1731639600}
+{"o":422.6712548957,"h":422.8275069058,"l":413.4179818052,"c":416.0119406806,"v":1318550.1348410253,"t":1731643200}
+{"o":416.0119406806,"h":421.9821270663,"l":414.4053369986,"c":421.7517491583,"v":1176894.8664787926,"t":1731646800}
+{"o":421.7517491583,"h":425.4354032836,"l":421.744710262,"c":424.2851900842,"v":1028124.5255534248,"t":1731650400}
+{"o":424.2851900842,"h":425.9619332375,"l":422.9562078172,"c":422.9562078172,"v":1092390.1250938592,"t":1731654000}
+{"o":422.9562078172,"h":427.2941041448,"l":420.2306093922,"c":427.2941041448,"v":1251610.3167793108,"t":1731657600}
+{"o":427.2941041448,"h":431.5667445151,"l":426.5757661985,"c":430.6235847366,"v":1360046.8596777127,"t":1731661200}
+{"o":430.6235847366,"h":432.5470916239,"l":429.3651858513,"c":431.2703785862,"v":1163830.2545666487,"t":1731664800}
+{"o":431.2703785862,"h":432.0915167033,"l":428.992603143,"c":431.647243717,"v":1274968.6535727333,"t":1731668400}
+{"o":431.647243717,"h":434.814817578,"l":430.1248211935,"c":432.599732585,"v":1526370.6334988251,"t":1731672000}
+{"o":432.599732585,"h":434.5017666441,"l":430.8420555866,"c":434.0917935482,"v":1753700.2503508085,"t":1731675600}
+{"o":434.0917935482,"h":435.2052151746,"l":424.8835882329,"c":427.3831063733,"v":2141879.0855892347,"t":1731679200}
+{"o":427.3831063733,"h":427.3831063733,"l":417.8622215474,"c":420.722666058,"v":2054566.7645274668,"t":1731682800}
+{"o":420.722666058,"h":427.1414698884,"l":420.5078122472,"c":423.3622245328,"v":2203407.1496839272,"t":1731686400}
+{"o":423.3622245328,"h":429.5786891412,"l":423.0366287304,"c":426.1127498891,"v":1688066.8909570526,"t":1731690000}
+{"o":426.1127498891,"h":427.3413991738,"l":422.4123138378,"c":425.5234981958,"v":1584579.4121678164,"t":1731693600}
+{"o":425.5234981958,"h":431.6638333169,"l":425.2107645609,"c":429.2565707766,"v":1620882.7890195227,"t":1731697200}
+{"o":429.2565707766,"h":436.8049045999,"l":429.0595134217,"c":436.8049045999,"v":1444670.4435436286,"t":1731700800}
+{"o":436.8049045999,"h":443.5974417651,"l":435.81115094,"c":442.5918766317,"v":1486425.2353712425,"t":1731704400}
+{"o":442.5918766317,"h":444.0601444008,"l":439.8919845153,"c":441.0096633653,"v":1415374.0169595783,"t":1731708000}
+{"o":441.0096633653,"h":445.5375613453,"l":440.9524021359,"c":441.6809520157,"v":1467185.1411241316,"t":1731711600}
+{"o":441.6809520157,"h":441.7960555111,"l":436.4448557063,"c":439.0534485575,"v":1279869.690107685,"t":1731715200}
+{"o":439.0534485575,"h":442.7920006386,"l":438.610661948,"c":441.7939347791,"v":1027561.0468083158,"t":1731718800}
+{"o":441.7939347791,"h":444.697271062,"l":441.0425983516,"c":442.3665086979,"v":1124240.7808721366,"t":1731722400}
+{"o":442.3665086979,"h":448.1124693907,"l":442.2274176917,"c":447.5469697953,"v":1090406.9482426711,"t":1731726000}
+{"o":447.5469697953,"h":448.4991787841,"l":444.4007584678,"c":444.6363823085,"v":1040444.7266830876,"t":1731729600}
+{"o":444.6363823085,"h":448.6891293023,"l":443.822159483,"c":446.9276163197,"v":885156.1070074671,"t":1731733200}
+{"o":446.9276163197,"h":446.9276163197,"l":441.7599294458,"c":442.2479104416,"v":1204065.494430196,"t":1731736800}
+{"o":442.2479104416,"h":445.1782443044,"l":441.6997149252,"c":442.6260953319,"v":1104764.8894370161,"t":1731740400}
+{"o":442.6260953319,"h":444.0818587759,"l":440.8340690474,"c":443.2485885816,"v":1142269.5495158117,"t":1731744000}
+{"o":443.2485885816,"h":444.4160848229,"l":439.6708693524,"c":439.6708693524,"v":1179049.6107811292,"t":1731747600}
+{"o":439.6708693524,"h":442.9474634872,"l":439.3691754508,"c":441.3390080009,"v":1216734.9167181749,"t":1731751200}
+{"o":441.3390080009,"h":442.5539471167,"l":437.8884937185,"c":442.5539471167,"v":1177055.5788995281,"t":1731754800}
+{"o":442.5539471167,"h":448.2830304586,"l":437.2422714904,"c":443.1768494403,"v":1648154.0158066044,"t":1731758400}
+{"o":443.1768494403,"h":447.1308290984,"l":440.1919040075,"c":440.5065405515,"v":1367365.6229081731,"t":1731762000}
+{"o":440.5065405515,"h":443.1070333781,"l":437.9229284615,"c":439.1832535069,"v":1415117.379621356,"t":1731765600}
+{"o":439.1832535069,"h":439.6604327993,"l":432.3718144583,"c":434.8387142202,"v":1496498.5554460161,"t":1731769200}
+{"o":434.8387142202,"h":436.6731743363,"l":431.5619718952,"c":433.5170339671,"v":1357927.8536210663,"t":1731772800}
+{"o":433.5170339671,"h":437.2339293131,"l":431.9411884476,"c":435.750246063,"v":1323270.8108442284,"t":1731776400}
+{"o":435.750246063,"h":438.6374941863,"l":434.8545627487,"c":437.7748684055,"v":1461071.0247236949,"t":1731780000}
+{"o":437.7748684055,"h":438.7467475128,"l":436.4214387387,"c":437.2514167916,"v":1225933.0114599096,"t":1731783600}
+{"o":437.2514167916,"h":438.6147358909,"l":434.2514120114,"c":435.5841608041,"v":1272653.5585093817,"t":1731787200}
+{"o":435.5841608041,"h":440.3251379654,"l":434.8023039372,"c":438.5356083498,"v":1187604.7077016667,"t":1731790800}
+{"o":438.5356083498,"h":439.5791947926,"l":433.1830264357,"c":433.1830264357,"v":1152618.7266602172,"t":1731794400}
+{"o":433.1830264357,"h":437.2498333238,"l":432.7754469094,"c":436.2018757173,"v":1168851.909350649,"t":1731798000}
+{"o":436.2018757173,"h":441.8822976071,"l":435.8654114786,"c":440.0242338316,"v":1229209.8517869166,"t":1731801600}
+{"o":440.0242338316,"h":443.7436301586,"l":433.2417475665,"c":436.9157444638,"v":1578407.1054954461,"t":1731805200}
+{"o":436.9157444638,"h":439.4242633716,"l":428.9100927849,"c":437.1056950053,"v":2043419.9841375847,"t":1731808800}
+{"o":437.1056950053,"h":447.7181671657,"l":434.7324285942,"c":447.387493413,"v":1579721.8311365843,"t":1731812400}
+{"o":447.387493413,"h":476.4213896521,"l":447.3783237532,"c":474.4598820105,"v":2034823.3862728649,"t":1731816000}
+{"o":474.4598820105,"h":483.5416000662,"l":473.0548706483,"c":477.9290150135,"v":1553509.7896463561,"t":1731819600}
+{"o":477.9290150135,"h":484.720606009,"l":476.2075038354,"c":483.9531674599,"v":1456751.546495016,"t":1731823200}
+{"o":483.9531674599,"h":484.4680268972,"l":477.9640515447,"c":479.2906579,"v":1227201.4784584413,"t":1731826800}
+{"o":479.2906579,"h":488.9109571294,"l":479.2729279642,"c":480.3939981062,"v":1429582.926504198,"t":1731830400}
+{"o":480.3939981062,"h":482.2962040324,"l":476.3405229896,"c":481.3231763621,"v":1403387.7610661737,"t":1731834000}
+{"o":481.3231763621,"h":487.1287116419,"l":479.8468660596,"c":485.7885932438,"v":1489597.3053079287,"t":1731837600}
+{"o":485.7885932438,"h":488.0827034595,"l":473.7022921021,"c":474.7306999129,"v":1530663.8455551127,"t":1731841200}
+{"o":325.4030126254,"h":325.7628576999,"l":323.0921553294,"c":325.4030126254,"v":201342.8923174231,"t":1724644800}
+{"o":325.4030126254,"h":325.5643495023,"l":322.332867757,"c":322.5490906721,"v":178743.4458716336,"t":1724648400}
+{"o":322.5490906721,"h":323.0411315434,"l":320.1936668608,"c":321.5247695649,"v":312730.6907859324,"t":1724652000}
+{"o":321.5247695649,"h":322.5255240378,"l":320.1386467991,"c":321.6861488095,"v":241081.3625809825,"t":1724655600}
+{"o":321.6861488095,"h":324.9334237526,"l":321.1362682481,"c":323.0508381182,"v":201840.8700603341,"t":1724659200}
+{"o":323.0508381182,"h":324.8544652353,"l":320.4241317277,"c":324.7316263218,"v":263608.3629433073,"t":1724662800}
+{"o":324.7316263218,"h":327.8363201453,"l":324.1972699806,"c":326.0199032709,"v":226676.0350666586,"t":1724666400}
+{"o":326.0199032709,"h":327.3520059168,"l":323.828668339,"c":324.2238113057,"v":238084.6287677172,"t":1724670000}
+{"o":324.2238113057,"h":325.8747033355,"l":320.8105124368,"c":322.1747741834,"v":296608.2404038453,"t":1724673600}
+{"o":322.1747741834,"h":324.4630924297,"l":321.277197008,"c":323.8515739438,"v":321771.4983759169,"t":1724677200}
+{"o":323.8515739438,"h":326.8210150503,"l":313.8985815142,"c":317.9987871598,"v":628144.549073454,"t":1724680800}
+{"o":317.9987871598,"h":320.0181793264,"l":315.3429119982,"c":318.6998935236,"v":362356.5298499556,"t":1724684400}
+{"o":318.6998935236,"h":320.2396919333,"l":317.3085157954,"c":318.9568658709,"v":267327.0445592905,"t":1724688000}
+{"o":318.9568658709,"h":319.3465795891,"l":314.5213958096,"c":318.2667996685,"v":469580.5236156543,"t":1724691600}
+{"o":318.2667996685,"h":322.1536096594,"l":316.1532234635,"c":321.2329180843,"v":453877.897631907,"t":1724695200}
+{"o":321.2329180843,"h":321.4758361974,"l":318.5649864175,"c":319.3964023037,"v":287824.1820618703,"t":1724698800}
+{"o":319.3964023037,"h":322.0233095419,"l":318.1644002423,"c":321.0132273789,"v":304577.9021505172,"t":1724702400}
+{"o":321.0132273789,"h":321.188792309,"l":316.1872201751,"c":318.5206334309,"v":359703.3522935493,"t":1724706000}
+{"o":318.5206334309,"h":320.0009974867,"l":317.2866972683,"c":318.2609610216,"v":265629.9245923416,"t":1724709600}
+{"o":318.2609610216,"h":319.9549091002,"l":316.943534544,"c":317.6218245242,"v":239186.2856274956,"t":1724713200}
+{"o":317.6218245242,"h":319.9370872838,"l":317.4563837341,"c":318.5605808307,"v":296936.8178408362,"t":1724716800}
+{"o":318.5605808307,"h":321.3267695702,"l":318.3142278167,"c":319.8928792019,"v":259450.2892614623,"t":1724720400}
+{"o":319.8928792019,"h":321.4682821102,"l":319.4320235285,"c":319.8681708983,"v":222876.1793643499,"t":1724724000}
+{"o":319.8681708983,"h":320.7312586873,"l":318.2120845502,"c":320.5187286693,"v":184021.7421276582,"t":1724727600}
+{"o":320.5187286693,"h":321.2837140045,"l":319.4719680147,"c":320.608242973,"v":196005.9831847799,"t":1724731200}
+{"o":320.608242973,"h":322.7975829781,"l":320.4220077811,"c":322.1251645781,"v":228783.3145348121,"t":1724734800}
+{"o":322.1251645781,"h":322.1545395264,"l":318.5079974733,"c":319.5717385615,"v":217242.4633151303,"t":1724738400}
+{"o":319.5717385615,"h":320.1508514837,"l":317.3157914686,"c":318.7706746859,"v":203718.2876265134,"t":1724742000}
+{"o":318.7706746859,"h":319.464916478,"l":316.6983921221,"c":317.2357147691,"v":229319.0148500064,"t":1724745600}
+{"o":317.2357147691,"h":318.7625984013,"l":315.6936602572,"c":316.3381846647,"v":227705.9012430392,"t":1724749200}
+{"o":316.3381846647,"h":316.3381846647,"l":310.1443152115,"c":310.5744973461,"v":348793.8773386792,"t":1724752800}
+{"o":310.5744973461,"h":313.1264046109,"l":309.9337390923,"c":311.7353706589,"v":199508.0586800718,"t":1724756400}
+{"o":311.7353706589,"h":312.1689650669,"l":308.703442266,"c":311.7909145452,"v":267115.4771116725,"t":1724760000}
+{"o":311.7909145452,"h":314.2217077817,"l":310.1674607574,"c":311.6201802919,"v":365378.6692820969,"t":1724763600}
+{"o":311.6201802919,"h":314.9077791721,"l":309.9146051707,"c":310.7416190834,"v":420388.8384040934,"t":1724767200}
+{"o":310.7416190834,"h":312.9603893695,"l":309.5480170218,"c":310.665409998,"v":332161.0922364415,"t":1724770800}
+{"o":310.665409998,"h":313.9209089136,"l":309.7141027226,"c":310.4622748286,"v":328533.8146282505,"t":1724774400}
+{"o":310.4622748286,"h":313.2234746234,"l":310.1347104613,"c":313.1471685222,"v":205163.4185313783,"t":1724778000}
+{"o":313.1471685222,"h":314.3968401513,"l":311.8774009952,"c":314.0650792089,"v":267756.4439307522,"t":1724781600}
+{"o":314.0650792089,"h":314.2884319767,"l":311.9904105016,"c":313.183519952,"v":216139.4573771671,"t":1724785200}
+{"o":313.183519952,"h":313.4313659653,"l":311.1674584068,"c":311.3227908446,"v":188421.0671885833,"t":1724788800}
+{"o":311.3227908446,"h":311.7014410518,"l":298.095388698,"c":301.6642734162,"v":664117.174399202,"t":1724792400}
+{"o":301.6642734162,"h":302.2568587863,"l":290.761441029,"c":298.166454282,"v":932371.2147016388,"t":1724796000}
+{"o":298.166454282,"h":298.9185832167,"l":295.8682269195,"c":296.8209340835,"v":310878.5023381708,"t":1724799600}
+{"o":296.8209340835,"h":297.032533488,"l":293.8686036788,"c":295.0625613646,"v":295602.4812391739,"t":1724803200}
+{"o":295.0625613646,"h":297.5604462758,"l":293.8371359436,"c":297.012819965,"v":261578.7066659431,"t":1724806800}
+{"o":297.012819965,"h":297.1712187089,"l":294.7268588953,"c":296.7550677164,"v":250883.4116256402,"t":1724810400}
+{"o":296.7550677164,"h":299.8613920496,"l":296.3409805104,"c":299.5612195344,"v":306897.3972948898,"t":1724814000}
+{"o":299.5612195344,"h":299.8353191928,"l":297.6484563588,"c":297.9567731481,"v":199389.9117685769,"t":1724817600}
+{"o":297.9567731481,"h":300.8110647961,"l":297.5284301098,"c":298.0063399084,"v":251988.2978858013,"t":1724821200}
+{"o":298.0063399084,"h":298.2317981577,"l":297.1932285187,"c":297.5176966274,"v":159661.0456879042,"t":1724824800}
+{"o":297.5176966274,"h":298.0043760939,"l":290.6509170022,"c":291.0003053313,"v":344911.4413704812,"t":1724828400}
+{"o":291.0003053313,"h":294.7050576287,"l":288.7014534366,"c":293.2159815517,"v":323763.4862671291,"t":1724832000}
+{"o":293.2159815517,"h":299.2454890183,"l":292.9433893974,"c":299.0448285566,"v":279487.0337600039,"t":1724835600}
+{"o":299.0448285566,"h":299.2687490404,"l":296.4033323942,"c":296.6868373705,"v":285381.4247193256,"t":1724839200}
+{"o":296.6868373705,"h":298.5735093308,"l":296.231274669,"c":297.4770228482,"v":212937.6854868765,"t":1724842800}
+{"o":297.4770228482,"h":300.3048130275,"l":297.1145872917,"c":298.3806077898,"v":242828.0593508127,"t":1724846400}
+{"o":298.3806077898,"h":298.8852338473,"l":293.3921485955,"c":293.5064479989,"v":317933.904146669,"t":1724850000}
+{"o":293.5064479989,"h":296.8964027322,"l":290.9794774029,"c":292.9313285931,"v":419665.2784581839,"t":1724853600}
+{"o":292.9313285931,"h":292.9313285931,"l":288.592162149,"c":291.3230304703,"v":415733.1836576694,"t":1724857200}
+{"o":291.3230304703,"h":291.4465551235,"l":283.2584200014,"c":288.9633555661,"v":656636.9058393226,"t":1724860800}
+{"o":288.9633555661,"h":289.8216378346,"l":286.3193457338,"c":287.2993892183,"v":328601.2052796587,"t":1724864400}
+{"o":287.2993892183,"h":292.4207055756,"l":286.9612218132,"c":292.2756788718,"v":286459.6541805344,"t":1724868000}
+{"o":292.2756788718,"h":294.5468787014,"l":290.5063413866,"c":291.6942198369,"v":389798.7326316854,"t":1724871600}
+{"o":291.6942198369,"h":295.7639437773,"l":289.5142058779,"c":291.384746823,"v":478550.0731387372,"t":1724875200}
+{"o":291.384746823,"h":292.8891612234,"l":288.8027610748,"c":289.2678951465,"v":302452.5828294641,"t":1724878800}
+{"o":289.2678951465,"h":290.1407333786,"l":286.2179926565,"c":290.0182212385,"v":304958.2506565077,"t":1724882400}
+{"o":290.0182212385,"h":291.6495724684,"l":289.1827035761,"c":291.0005828817,"v":185244.9282334874,"t":1724886000}
+{"o":291.0005828817,"h":293.1238256849,"l":290.5507215306,"c":291.7376813909,"v":241055.9668401738,"t":1724889600}
+{"o":291.7376813909,"h":292.792300749,"l":289.0986682759,"c":290.010235935,"v":241781.996538566,"t":1724893200}
+{"o":290.010235935,"h":291.1092455654,"l":288.9806532855,"c":290.9070630474,"v":179442.9123991026,"t":1724896800}
+{"o":290.9070630474,"h":291.4043824592,"l":289.1677002268,"c":289.6037220954,"v":159876.9723760239,"t":1724900400}
+{"o":289.6037220954,"h":290.778947804,"l":289.4064615495,"c":290.0472614495,"v":201904.3502704884,"t":1724904000}
+{"o":290.0472614495,"h":291.7904805013,"l":289.4896313968,"c":291.5941455,"v":204528.7793301389,"t":1724907600}
+{"o":291.5941455,"h":293.8057875701,"l":291.2167103822,"c":292.5959222517,"v":240412.0295976212,"t":1724911200}
+{"o":292.5959222517,"h":293.1548102937,"l":292.0937678037,"c":292.4296614636,"v":141627.5783849967,"t":1724914800}
+{"o":292.4296614636,"h":293.4949215137,"l":291.8978223371,"c":293.2581090657,"v":184976.3052243324,"t":1724918400}
+{"o":293.2581090657,"h":294.9808108672,"l":292.8881637465,"c":293.6944847502,"v":183634.6197412548,"t":1724922000}
+{"o":293.6944847502,"h":294.724465381,"l":292.9818361103,"c":293.4510374092,"v":163309.1261548036,"t":1724925600}
+{"o":293.4510374092,"h":296.9054131743,"l":293.366399732,"c":294.4317993416,"v":261520.7737256405,"t":1724929200}
+{"o":294.4317993416,"h":295.2862470327,"l":293.5201879965,"c":294.1956899479,"v":248883.1128355162,"t":1724932800}
+{"o":294.1956899479,"h":294.772968937,"l":292.5832876043,"c":294.1802679842,"v":272092.760206398,"t":1724936400}
+{"o":294.1802679842,"h":295.0152822265,"l":292.6745325503,"c":293.8707601618,"v":328313.2665932123,"t":1724940000}
+{"o":293.8707601618,"h":297.9732489877,"l":293.7217987505,"c":295.3521476317,"v":367270.664500787,"t":1724943600}
+{"o":295.3521476317,"h":296.8686569842,"l":290.6330306242,"c":291.4678001673,"v":337258.0305645209,"t":1724947200}
+{"o":291.4678001673,"h":292.3585423037,"l":290.3021565408,"c":291.9304693174,"v":283220.4648643147,"t":1724950800}
+{"o":291.9304693174,"h":291.9782704384,"l":281.2400813518,"c":282.386215362,"v":617764.2574366567,"t":1724954400}
+{"o":282.386215362,"h":285.5260490112,"l":278.5403138277,"c":283.5698599515,"v":465108.4724845126,"t":1724958000}
+{"o":283.5698599515,"h":285.7531426582,"l":281.4582144854,"c":283.4123432802,"v":276333.0195084587,"t":1724961600}
+{"o":283.4123432802,"h":283.475278338,"l":281.4229698057,"c":281.6320976739,"v":268105.2642229809,"t":1724965200}
+{"o":281.6320976739,"h":283.1843186517,"l":279.0804629806,"c":282.5485609301,"v":280991.1905597745,"t":1724968800}
+{"o":282.5485609301,"h":283.6804363858,"l":281.7311865429,"c":282.9928196141,"v":193126.1043551592,"t":1724972400}
+{"o":282.9928196141,"h":285.2188253831,"l":282.1659059814,"c":283.7919955358,"v":222614.237112982,"t":1724976000}
+{"o":283.7919955358,"h":284.4935794751,"l":281.8584153619,"c":282.8170198058,"v":183617.2585420298,"t":1724979600}
+{"o":282.8170198058,"h":283.3314250309,"l":279.8107638137,"c":281.3634853573,"v":240869.7024170815,"t":1724983200}
+{"o":281.3634853573,"h":281.4260296715,"l":279.6305224879,"c":280.3971578548,"v":198061.1974444937,"t":1724986800}
+{"o":280.3971578548,"h":282.7359600765,"l":280.3971578548,"c":281.2515638646,"v":191087.7533898417,"t":1724990400}
+{"o":281.2515638646,"h":281.4038896024,"l":277.336970598,"c":279.0236067205,"v":277367.9070622437,"t":1724994000}
+{"o":279.0236067205,"h":282.3688901317,"l":277.7827860283,"c":282.1118817547,"v":200172.2310933843,"t":1724997600}
+{"o":282.1118817547,"h":282.6508127978,"l":280.91112105,"c":280.9773201079,"v":160345.3551327318,"t":1725001200}
+{"o":280.9773201079,"h":282.7899504064,"l":280.9399077269,"c":281.9286238184,"v":162279.8267425291,"t":1725004800}
+{"o":281.9286238184,"h":283.0744290638,"l":281.6071170766,"c":282.5806127448,"v":170206.6993906202,"t":1725008400}
+{"o":282.5806127448,"h":283.0027651972,"l":281.4770795596,"c":281.91325809,"v":148517.2774092304,"t":1725012000}
+{"o":281.91325809,"h":282.3862248491,"l":279.7248010012,"c":280.2781540744,"v":172247.3014001337,"t":1725015600}
+{"o":280.2781540744,"h":284.4110629535,"l":279.9397530424,"c":282.815489095,"v":356528.733346588,"t":1725019200}
+{"o":282.815489095,"h":284.1564038065,"l":278.9536080717,"c":282.5912694845,"v":313352.1022233748,"t":1725022800}
+{"o":282.5912694845,"h":283.7476548421,"l":274.1205648041,"c":274.4168736199,"v":476421.5657161726,"t":1725026400}
+{"o":274.4168736199,"h":274.6245889133,"l":267.1828372179,"c":269.3450719435,"v":701521.9853823803,"t":1725030000}
+{"o":269.3450719435,"h":271.8803105618,"l":267.087062144,"c":270.6243429694,"v":506126.8996001479,"t":1725033600}
+{"o":270.6243429694,"h":272.6063428258,"l":269.4056838508,"c":271.7854528286,"v":273680.7298396445,"t":1725037200}
+{"o":271.7854528286,"h":278.7364434959,"l":271.5843704644,"c":276.9991579844,"v":401422.1593776923,"t":1725040800}
+{"o":276.9991579844,"h":276.9991579844,"l":273.8848904634,"c":274.8174192222,"v":288269.6811229417,"t":1725044400}
+{"o":274.8174192222,"h":276.0889745245,"l":274.1463002902,"c":275.67606972,"v":218564.2994790306,"t":1725048000}
+{"o":275.67606972,"h":276.9513450162,"l":275.2223476733,"c":275.8092620467,"v":188955.3901568601,"t":1725051600}
+{"o":275.8092620467,"h":278.8895182854,"l":275.7015717906,"c":278.237208379,"v":280877.989382532,"t":1725055200}
+{"o":278.237208379,"h":280.1146885976,"l":278.0905821394,"c":278.8959107317,"v":223074.3877753684,"t":1725058800}
+{"o":278.8959107317,"h":281.3439150297,"l":278.6413831672,"c":279.5485830134,"v":204963.6777250324,"t":1725062400}
+{"o":279.5485830134,"h":279.9296162175,"l":278.6620882513,"c":278.7476405058,"v":158118.4667990891,"t":1725066000}
+{"o":278.7476405058,"h":279.1089637354,"l":277.9125043315,"c":279.1013693156,"v":165489.6698633517,"t":1725069600}
+{"o":279.1013693156,"h":280.5614848384,"l":278.8092544202,"c":279.4639324546,"v":129181.6749132634,"t":1725073200}
+{"o":279.4639324546,"h":280.443745523,"l":279.3114577374,"c":280.2390982173,"v":98951.3871288486,"t":1725076800}
+{"o":280.2390982173,"h":280.2390982173,"l":278.1863593983,"c":278.291092094,"v":128294.9643528563,"t":1725080400}
+{"o":278.291092094,"h":279.6139781453,"l":277.6915789848,"c":278.8291977121,"v":109822.3134480957,"t":1725084000}
+{"o":278.8291977121,"h":279.2540214521,"l":277.7157816661,"c":278.1786742521,"v":110189.0069922142,"t":1725087600}
+{"o":278.1786742521,"h":278.62341563,"l":274.7326191444,"c":274.8109258214,"v":143315.1150179802,"t":1725091200}
+{"o":274.8109258214,"h":276.4076136894,"l":273.371049118,"c":276.09894776,"v":133699.0297880617,"t":1725094800}
+{"o":276.09894776,"h":277.9065550773,"l":275.8332936169,"c":277.1584156813,"v":121575.1286053257,"t":1725098400}
+{"o":277.1584156813,"h":277.6437834763,"l":276.4679234631,"c":276.9234300752,"v":102286.8397274385,"t":1725102000}
+{"o":276.9234300752,"h":277.483636548,"l":276.043254769,"c":276.695765296,"v":112389.29514771,"t":1725105600}
+{"o":276.695765296,"h":277.0556686887,"l":274.449484361,"c":274.5507614172,"v":194378.2341298984,"t":1725109200}
+{"o":274.5507614172,"h":275.9419848164,"l":274.0396882281,"c":275.3498619333,"v":148160.6944362982,"t":1725112800}
+{"o":275.3498619333,"h":276.1884024176,"l":274.6719399694,"c":276.033997714,"v":124960.3525302911,"t":1725116400}
+{"o":276.033997714,"h":276.272764659,"l":274.1795959008,"c":275.0839475908,"v":136173.1117842361,"t":1725120000}
+{"o":275.0839475908,"h":275.5121732578,"l":272.7039165213,"c":274.3381734175,"v":184324.8415233045,"t":1725123600}
+{"o":274.3381734175,"h":275.9250389122,"l":273.4674203897,"c":273.6824761747,"v":141310.7761448869,"t":1725127200}
+{"o":273.6824761747,"h":273.8707801066,"l":272.0369630028,"c":272.750256659,"v":124947.3546962879,"t":1725130800}
+{"o":272.750256659,"h":274.0017408882,"l":271.8010469933,"c":273.583943704,"v":145544.7555329695,"t":1725134400}
+{"o":273.583943704,"h":275.4991585963,"l":273.0272653614,"c":274.7247825623,"v":138845.0904385542,"t":1725138000}
+{"o":274.7247825623,"h":275.3167825596,"l":273.5036156687,"c":273.5786290444,"v":114574.3335907166,"t":1725141600}
+{"o":273.5786290444,"h":274.1168009079,"l":272.5597151267,"c":273.5073738508,"v":102323.3010783323,"t":1725145200}
+{"o":273.5073738508,"h":274.0627400546,"l":272.7904098744,"c":273.5541380836,"v":136536.2534633812,"t":1725148800}
+{"o":273.5541380836,"h":273.8520409163,"l":269.3061664824,"c":270.0024592324,"v":219603.6189701036,"t":1725152400}
+{"o":270.0024592324,"h":270.737885912,"l":268.456804356,"c":270.7233265916,"v":246344.373999916,"t":1725156000}
+{"o":270.7233265916,"h":271.7107556941,"l":270.1853942378,"c":270.9970330505,"v":119618.3164628297,"t":1725159600}
+{"o":270.9970330505,"h":270.9970330505,"l":269.4672069012,"c":270.2418457658,"v":111361.2515855949,"t":1725163200}
+{"o":270.2418457658,"h":270.6058362078,"l":264.8292454578,"c":265.8666109041,"v":211295.6542968984,"t":1725166800}
+{"o":265.8666109041,"h":268.3594531078,"l":265.7185907443,"c":268.1420357434,"v":144869.0024147755,"t":1725170400}
+{"o":268.1420357434,"h":268.7812368041,"l":266.8947222883,"c":268.3891524299,"v":168141.8501566252,"t":1725174000}
+{"o":268.3891524299,"h":268.4541031549,"l":265.076674754,"c":265.464758554,"v":162912.309172562,"t":1725177600}
+{"o":265.464758554,"h":267.2183866058,"l":264.5658962274,"c":265.2118235316,"v":193402.5858656077,"t":1725181200}
+{"o":265.2118235316,"h":265.5243583581,"l":263.2243647535,"c":263.6772927269,"v":182600.2974237347,"t":1725184800}
+{"o":263.6772927269,"h":266.695290792,"l":263.1189739564,"c":266.5309041321,"v":175363.4163016657,"t":1725188400}
+{"o":266.5309041321,"h":267.0395341448,"l":264.5105438682,"c":264.8328213115,"v":140097.812390915,"t":1725192000}
+{"o":264.8328213115,"h":266.0497691926,"l":261.408867741,"c":265.8621226633,"v":218384.1903819178,"t":1725195600}
+{"o":265.8621226633,"h":268.0594009453,"l":262.7947895512,"c":266.4678232992,"v":391449.8589740403,"t":1725199200}
+{"o":266.4678232992,"h":272.4600580864,"l":265.7991363978,"c":271.3789943491,"v":373189.8066979314,"t":1725202800}
+{"o":271.3789943491,"h":272.274609777,"l":268.2246365397,"c":268.783845331,"v":233336.6076861095,"t":1725206400}
+{"o":268.783845331,"h":269.8638060876,"l":266.624061851,"c":268.1026602364,"v":204053.5981137351,"t":1725210000}
+{"o":268.1026602364,"h":273.3727742984,"l":267.658368255,"c":272.3522885003,"v":288482.1693340751,"t":1725213600}
+{"o":272.3522885003,"h":274.6944306932,"l":271.2623322108,"c":273.363546614,"v":263467.5323078248,"t":1725217200}
+{"o":273.363546614,"h":275.1289322532,"l":271.7047291566,"c":272.7290505058,"v":356564.4816614072,"t":1725220800}
+{"o":272.7290505058,"h":272.87595653,"l":268.9994955222,"c":270.4977879894,"v":186902.9904059448,"t":1725224400}
+{"o":270.4977879894,"h":270.7633462068,"l":258.6506025651,"c":260.9643912365,"v":423193.3165275977,"t":1725228000}
+{"o":260.9643912365,"h":263.7414611222,"l":257.6021454174,"c":259.7165054076,"v":386787.0555146352,"t":1725231600}
+{"o":259.7165054076,"h":263.4522451497,"l":259.2878531116,"c":261.9561739758,"v":284551.087086445,"t":1725235200}
+{"o":261.9561739758,"h":263.6852743492,"l":260.989515708,"c":262.2291186305,"v":229222.9095858834,"t":1725238800}
+{"o":262.2291186305,"h":264.1040461543,"l":259.6340116038,"c":261.3040297662,"v":227467.4384804949,"t":1725242400}
+{"o":261.3040297662,"h":263.8128353718,"l":261.1654950403,"c":263.1681713684,"v":221636.1129759276,"t":1725246000}
+{"o":263.1681713684,"h":263.9509650719,"l":257.3002357632,"c":257.7606036144,"v":304002.550863226,"t":1725249600}
+{"o":257.7606036144,"h":262.690921015,"l":257.6428200682,"c":260.9747689737,"v":270891.4875732295,"t":1725253200}
+{"o":260.9747689737,"h":262.2079577799,"l":259.344204249,"c":260.3089757882,"v":175303.8105685173,"t":1725256800}
+{"o":260.3089757882,"h":261.5011873818,"l":256.4136197496,"c":257.9785094969,"v":201888.140068463,"t":1725260400}
+{"o":257.9785094969,"h":263.9768968231,"l":257.2207538702,"c":262.5367931227,"v":303925.8544347477,"t":1725264000}
+{"o":262.5367931227,"h":266.4173076833,"l":260.7287708349,"c":266.156113782,"v":284082.3857654363,"t":1725267600}
+{"o":266.156113782,"h":268.6608679004,"l":265.3406583316,"c":266.8160825757,"v":297929.3566224714,"t":1725271200}
+{"o":266.8160825757,"h":268.1234093735,"l":265.817258722,"c":266.3504622624,"v":187722.9532773389,"t":1725274800}
+{"o":266.3504622624,"h":267.7153534476,"l":265.4445168475,"c":266.6010053001,"v":179143.2245114598,"t":1725278400}
+{"o":266.6010053001,"h":267.688818173,"l":264.2068294145,"c":264.3415539678,"v":180743.7613174086,"t":1725282000}
+{"o":264.3415539678,"h":269.3958780787,"l":262.8104701397,"c":268.5634041767,"v":339335.4295929453,"t":1725285600}
+{"o":268.5634041767,"h":269.6645834262,"l":267.4929595494,"c":267.8905378291,"v":245910.2120606502,"t":1725289200}
+{"o":267.8905378291,"h":269.6262359046,"l":266.2330273765,"c":266.6177868772,"v":227228.7826338094,"t":1725292800}
+{"o":266.6177868772,"h":270.1202951351,"l":266.6177868772,"c":269.4460450164,"v":246984.099324296,"t":1725296400}
+{"o":269.4460450164,"h":270.5474360881,"l":267.836284668,"c":269.363804385,"v":202648.3480248898,"t":1725300000}
+{"o":269.363804385,"h":269.8772968559,"l":268.43018338,"c":268.8602950191,"v":151526.5296159398,"t":1725303600}
+{"o":268.8602950191,"h":272.8059878906,"l":268.3333299522,"c":272.1589290852,"v":268512.4725618073,"t":1725307200}
+{"o":272.1589290852,"h":273.0377854002,"l":270.5268092055,"c":271.2005894042,"v":274015.5960285415,"t":1725310800}
+{"o":271.2005894042,"h":272.7085084622,"l":270.8051308768,"c":272.4862405517,"v":214448.120225904,"t":1725314400}
+{"o":272.4862405517,"h":273.6437963741,"l":271.9835024808,"c":272.6618012095,"v":175443.2451907448,"t":1725318000}
+{"o":272.6618012095,"h":273.2520883425,"l":271.1848656317,"c":272.9559850632,"v":197847.2446550337,"t":1725321600}
+{"o":272.9559850632,"h":273.880498795,"l":271.8425891456,"c":273.7830337234,"v":212257.4622405466,"t":1725325200}
+{"o":273.7830337234,"h":277.7204452339,"l":273.5694071471,"c":274.429881314,"v":349831.8499130214,"t":1725328800}
+{"o":274.429881314,"h":275.3254356038,"l":273.619728864,"c":273.9172025254,"v":225387.1912836342,"t":1725332400}
+{"o":273.9172025254,"h":274.6707546302,"l":271.913693577,"c":272.7697585013,"v":292033.5288525484,"t":1725336000}
+{"o":272.7697585013,"h":273.8381819603,"l":271.8258737577,"c":272.8793405464,"v":183440.486629285,"t":1725339600}
+{"o":272.8793405464,"h":272.8951692726,"l":269.9199128605,"c":270.1525420659,"v":194109.9707138769,"t":1725343200}
+{"o":270.1525420659,"h":272.4983891668,"l":270.1525420659,"c":272.0051957297,"v":154301.4333664629,"t":1725346800}
+{"o":272.0051957297,"h":272.1073683268,"l":268.3747973243,"c":269.2595113542,"v":238681.3589739147,"t":1725350400}
+{"o":269.2595113542,"h":270.8813058687,"l":269.1562598556,"c":269.9501741048,"v":180313.8220939339,"t":1725354000}
+{"o":269.9501741048,"h":271.6423298362,"l":269.5972096521,"c":270.6168846885,"v":161660.9301910314,"t":1725357600}
+{"o":270.6168846885,"h":271.8620298184,"l":270.1703961423,"c":271.502224182,"v":164365.4058934411,"t":1725361200}
+{"o":271.502224182,"h":273.9141561901,"l":271.3836851626,"c":271.7332554232,"v":228175.1270744653,"t":1725364800}
+{"o":271.7332554232,"h":272.3550743977,"l":265.1485694751,"c":265.9100879445,"v":396734.5531670057,"t":1725368400}
+{"o":265.9100879445,"h":265.9100879445,"l":262.8604201015,"c":263.271592011,"v":387104.314523902,"t":1725372000}
+{"o":263.271592011,"h":264.2649235022,"l":260.308295471,"c":262.1458791029,"v":340067.6032614152,"t":1725375600}
+{"o":262.1458791029,"h":263.8757921125,"l":261.2550938314,"c":262.6224662082,"v":272713.688047125,"t":1725379200}
+{"o":262.6224662082,"h":265.5791700373,"l":262.4241357898,"c":262.9441518476,"v":294176.0765472366,"t":1725382800}
+{"o":262.9441518476,"h":265.1763416631,"l":262.2018431313,"c":264.6798497197,"v":264999.8493369815,"t":1725386400}
+{"o":264.6798497197,"h":267.1696587931,"l":264.2503451409,"c":264.5651044811,"v":296569.3231865728,"t":1725390000}
+{"o":264.5651044811,"h":265.8641580748,"l":262.8662321153,"c":263.8427308249,"v":224466.2674593254,"t":1725393600}
+{"o":263.8427308249,"h":264.0789870667,"l":261.3101380517,"c":262.9702150078,"v":235676.2067839607,"t":1725397200}
+{"o":262.9702150078,"h":263.4425878001,"l":261.4825277668,"c":261.6845060202,"v":150230.8842043442,"t":1725400800}
+{"o":261.6845060202,"h":261.8416628526,"l":256.9111909445,"c":257.8253312839,"v":289048.6112963302,"t":1725404400}
+{"o":257.8253312839,"h":260.3904899205,"l":250.7232798131,"c":255.8865292624,"v":331939.2670049237,"t":1725408000}
+{"o":255.8865292624,"h":257.8110657351,"l":247.6878818125,"c":256.3836543829,"v":772107.1621778494,"t":1725411600}
+{"o":256.3836543829,"h":257.8256660174,"l":255.0694544578,"c":256.9435698819,"v":236512.5783862387,"t":1725415200}
+{"o":256.9435698819,"h":258.6501479589,"l":256.7658224201,"c":258.0400719806,"v":176256.3300342019,"t":1725418800}
+{"o":258.0400719806,"h":258.5631336659,"l":256.4534785019,"c":258.3165866405,"v":160992.2527250842,"t":1725422400}
+{"o":258.3165866405,"h":258.3165866405,"l":255.7715502178,"c":256.2157308681,"v":178047.695886945,"t":1725426000}
+{"o":256.2157308681,"h":260.3931439347,"l":256.2157308681,"c":259.0149371032,"v":248020.6951957129,"t":1725429600}
+{"o":259.0149371032,"h":265.4963948826,"l":258.9153591386,"c":263.2235289126,"v":427378.527594533,"t":1725433200}
+{"o":263.2235289126,"h":264.1271307491,"l":262.1886621811,"c":262.5552182673,"v":205524.8535832846,"t":1725436800}
+{"o":262.5552182673,"h":264.1460095986,"l":261.7845727822,"c":261.8012675288,"v":178461.3411984285,"t":1725440400}
+{"o":261.8012675288,"h":262.3890536217,"l":259.5570598007,"c":259.7310975391,"v":224800.697525446,"t":1725444000}
+{"o":259.7310975391,"h":261.3256430893,"l":258.8850350234,"c":259.66831582,"v":185568.9569270866,"t":1725447600}
+{"o":259.66831582,"h":261.8185664691,"l":258.5397741831,"c":259.9594305593,"v":261469.6485630382,"t":1725451200}
+{"o":259.9594305593,"h":261.6030768913,"l":258.459288344,"c":261.2865553144,"v":333901.7262350292,"t":1725454800}
+{"o":261.2865553144,"h":270.0998023205,"l":259.9250253184,"c":268.526046633,"v":591857.2369418791,"t":1725458400}
+{"o":268.526046633,"h":271.2103160246,"l":266.2995787857,"c":270.4153246125,"v":528838.1024013595,"t":1725462000}
+{"o":270.4153246125,"h":272.8336323239,"l":268.1458944185,"c":270.6287858523,"v":433040.4567183018,"t":1725465600}
+{"o":270.6287858523,"h":271.1102888764,"l":267.9607723341,"c":267.9926810735,"v":291244.1438508104,"t":1725469200}
+{"o":267.9926810735,"h":269.8528580453,"l":267.971926818,"c":268.8343899815,"v":248200.5149054419,"t":1725472800}
+{"o":268.8343899815,"h":270.5204318503,"l":268.1866026173,"c":269.2633973866,"v":209815.6753764614,"t":1725476400}
+{"o":269.2633973866,"h":271.0367674857,"l":268.5152370482,"c":270.5716542885,"v":209812.9874320368,"t":1725480000}
+{"o":270.5716542885,"h":271.7357819325,"l":269.9732461316,"c":271.3133453666,"v":166555.3466406138,"t":1725483600}
+{"o":271.3133453666,"h":272.153321741,"l":269.7061377614,"c":270.9672468566,"v":195530.3144261564,"t":1725487200}
+{"o":270.9672468566,"h":271.5269981759,"l":269.2669808829,"c":269.9189234584,"v":169335.3006663184,"t":1725490800}
+{"o":269.9189234584,"h":271.5681336833,"l":268.5685770789,"c":268.5758338039,"v":185678.3488652094,"t":1725494400}
+{"o":268.5758338039,"h":271.3489280297,"l":268.5758338039,"c":270.4515061913,"v":184929.0377182137,"t":1725498000}
+{"o":270.4515061913,"h":271.0836227854,"l":268.7302639353,"c":268.9399465579,"v":232161.1214004747,"t":1725501600}
+{"o":268.9399465579,"h":268.9399465579,"l":265.3044122601,"c":265.9483360384,"v":276267.5257244815,"t":1725505200}
+{"o":265.9483360384,"h":271.2973025048,"l":265.3686277102,"c":269.7273782257,"v":216115.6374068271,"t":1725508800}
+{"o":269.7273782257,"h":270.022618661,"l":267.1443666528,"c":267.467991003,"v":207456.4415068786,"t":1725512400}
+{"o":267.467991003,"h":268.0209171296,"l":264.3980843959,"c":266.8641685886,"v":219559.7726306375,"t":1725516000}
+{"o":266.8641685886,"h":269.4518192351,"l":266.6829721224,"c":268.9565281356,"v":177757.6969019745,"t":1725519600}
+{"o":268.9565281356,"h":270.4119181003,"l":267.4372135485,"c":268.2652899939,"v":184674.1601660954,"t":1725523200}
+{"o":268.2652899939,"h":268.472932945,"l":266.1453545583,"c":267.2665555979,"v":175875.4565782938,"t":1725526800}
+{"o":267.2665555979,"h":268.3144121462,"l":266.3002416816,"c":267.8374490289,"v":193566.1377675202,"t":1725530400}
+{"o":267.8374490289,"h":269.1092293065,"l":266.8714538343,"c":268.4389347075,"v":161342.6396812512,"t":1725534000}
+{"o":268.4389347075,"h":271.0204098474,"l":266.5145858284,"c":269.5205984714,"v":335252.2805689762,"t":1725537600}
+{"o":269.5205984714,"h":272.6424209504,"l":269.0762575553,"c":271.8590571858,"v":418906.2230959071,"t":1725541200}
+{"o":271.8590571858,"h":273.5741789346,"l":266.5293866092,"c":266.5407723885,"v":500040.5888490643,"t":1725544800}
+{"o":266.5407723885,"h":267.4413235345,"l":262.3599628271,"c":263.9314366104,"v":495525.273237341,"t":1725548400}
+{"o":263.9314366104,"h":264.9787945554,"l":261.5932669016,"c":262.8195858064,"v":328091.7668309982,"t":1725552000}
+{"o":262.8195858064,"h":264.3957286257,"l":261.9503966915,"c":264.2014775355,"v":294149.2542245902,"t":1725555600}
+{"o":264.2014775355,"h":264.9326564436,"l":262.7935806066,"c":263.8234484408,"v":258925.4594668331,"t":1725559200}
+{"o":263.8234484408,"h":263.9718253004,"l":257.6399544116,"c":259.4935699384,"v":458774.6534261316,"t":1725562800}
+{"o":259.4935699384,"h":260.6858898055,"l":258.6802361867,"c":259.2859523306,"v":211445.6724180126,"t":1725566400}
+{"o":259.2859523306,"h":262.0301336061,"l":259.2152294595,"c":261.5857479473,"v":224888.5414649491,"t":1725570000}
+{"o":261.5857479473,"h":262.4091058871,"l":259.4440180996,"c":261.7833992369,"v":170633.6190557472,"t":1725573600}
+{"o":261.7833992369,"h":262.1276660013,"l":260.7802390537,"c":261.4510964265,"v":157147.0939653934,"t":1725577200}
+{"o":261.4510964265,"h":262.4092774187,"l":259.9007092013,"c":261.5736240476,"v":201391.6076417428,"t":1725580800}
+{"o":261.5736240476,"h":263.9595097046,"l":260.1869426695,"c":263.2227857513,"v":198824.0212513252,"t":1725584400}
+{"o":263.2227857513,"h":265.7054174609,"l":262.5863300427,"c":265.1869206233,"v":208626.9282157581,"t":1725588000}
+{"o":265.1869206233,"h":265.8410700829,"l":264.0759721457,"c":264.0759721457,"v":196644.2428858639,"t":1725591600}
+{"o":264.0759721457,"h":265.0844224106,"l":263.4420028998,"c":263.5572140937,"v":176144.466089377,"t":1725595200}
+{"o":263.5572140937,"h":264.0961953688,"l":261.7478962872,"c":263.1463727923,"v":177146.6021030113,"t":1725598800}
+{"o":263.1463727923,"h":263.5564918219,"l":262.1028488949,"c":263.1787029889,"v":146594.700971903,"t":1725602400}
+{"o":263.1787029889,"h":263.2746654689,"l":255.1589148665,"c":258.898778304,"v":320684.6908232508,"t":1725606000}
+{"o":258.898778304,"h":260.9540205854,"l":258.6328145993,"c":259.6264545055,"v":195281.9136681981,"t":1725609600}
+{"o":259.6264545055,"h":261.8069389686,"l":259.2568343023,"c":261.4692970106,"v":165099.2195181219,"t":1725613200}
+{"o":261.4692970106,"h":264.8304156689,"l":261.3863261708,"c":263.6365784893,"v":241406.3265738796,"t":1725616800}
+{"o":263.6365784893,"h":264.043382042,"l":262.2902738017,"c":263.2676373419,"v":224644.6975370821,"t":1725620400}
+{"o":263.2676373419,"h":271.0327212126,"l":262.1303668155,"c":269.9061434317,"v":689284.7793380698,"t":1725624000}
+{"o":269.9061434317,"h":271.3553658186,"l":263.129731793,"c":264.5367927786,"v":607588.5099886861,"t":1725627600}
+{"o":264.5367927786,"h":264.5367927786,"l":258.6786130566,"c":260.7887030281,"v":761289.2009798093,"t":1725631200}
+{"o":260.7887030281,"h":262.6337430947,"l":255.9139733052,"c":258.7137180115,"v":647030.122692398,"t":1725634800}
+{"o":258.7137180115,"h":259.1661350318,"l":252.9876455589,"c":255.3879233837,"v":743754.5135983892,"t":1725638400}
+{"o":255.3879233837,"h":258.376452912,"l":253.4483755743,"c":256.0275381993,"v":456469.5035278464,"t":1725642000}
+{"o":256.0275381993,"h":256.3459436564,"l":251.9352289118,"c":252.2046434389,"v":420597.5819353157,"t":1725645600}
+{"o":252.2046434389,"h":254.6850285297,"l":249.8774367194,"c":252.6607231303,"v":513617.0573390015,"t":1725649200}
+{"o":252.6607231303,"h":254.4667626127,"l":244.2044449624,"c":244.9432006278,"v":597033.3878421669,"t":1725652800}
+{"o":244.9432006278,"h":252.0032589136,"l":243.6768028306,"c":252.0032589136,"v":491558.4582058577,"t":1725656400}
+{"o":252.0032589136,"h":253.3611356936,"l":250.4789263373,"c":251.9671638062,"v":223533.7796830661,"t":1725660000}
+{"o":251.9671638062,"h":253.1047025872,"l":251.6802261638,"c":252.6931535048,"v":177450.0308287159,"t":1725663600}
+{"o":252.6931535048,"h":254.0595943737,"l":252.2269023911,"c":252.4839415517,"v":242338.312011453,"t":1725667200}
+{"o":252.4839415517,"h":253.0092718278,"l":250.8619363487,"c":251.6629707492,"v":173551.0454841083,"t":1725670800}
+{"o":251.6629707492,"h":253.4062440514,"l":251.301332289,"c":252.8293916204,"v":149807.1690845586,"t":1725674400}
+{"o":252.8293916204,"h":253.535272807,"l":252.6283128026,"c":252.9265199108,"v":132926.5739169037,"t":1725678000}
+{"o":252.9265199108,"h":255.0447107026,"l":252.7823071322,"c":254.9480427426,"v":174806.8652781088,"t":1725681600}
+{"o":254.9480427426,"h":257.1710181682,"l":254.7228667755,"c":256.4681913397,"v":208462.4717136263,"t":1725685200}
+{"o":256.4681913397,"h":257.5934419237,"l":256.212190579,"c":257.4279394149,"v":170702.9589239878,"t":1725688800}
+{"o":257.4279394149,"h":259.6642267909,"l":256.8497616604,"c":257.9201120566,"v":188628.1544298278,"t":1725692400}
+{"o":257.9201120566,"h":258.239660892,"l":256.3602650615,"c":257.5538725498,"v":155234.7185874184,"t":1725696000}
+{"o":257.5538725498,"h":257.9992728276,"l":256.240819293,"c":256.8997184595,"v":131144.8527102761,"t":1725699600}
+{"o":256.8997184595,"h":257.7586354094,"l":256.4438173083,"c":256.4438173083,"v":138952.3283851795,"t":1725703200}
+{"o":256.4438173083,"h":257.5735577512,"l":256.1042996965,"c":256.6450822918,"v":131756.5514621427,"t":1725706800}
+{"o":256.6450822918,"h":258.2451502192,"l":256.6450822918,"c":257.4549849819,"v":137788.8125269149,"t":1725710400}
+{"o":257.4549849819,"h":258.2460575767,"l":255.2849225799,"c":256.8730540426,"v":197630.7420090898,"t":1725714000}
+{"o":256.8730540426,"h":258.5562470942,"l":256.624237432,"c":258.4417499061,"v":189365.4355058092,"t":1725717600}
+{"o":258.4417499061,"h":261.6665679731,"l":258.4417499061,"c":260.4018826749,"v":303554.6714394465,"t":1725721200}
+{"o":260.4018826749,"h":261.0911191451,"l":257.5791986279,"c":257.7287571114,"v":235712.4921376554,"t":1725724800}
+{"o":257.7287571114,"h":258.6098294184,"l":255.7505106128,"c":256.3096488578,"v":251874.2328000955,"t":1725728400}
+{"o":256.3096488578,"h":258.5495811593,"l":255.1657468663,"c":257.825292954,"v":239443.1946342151,"t":1725732000}
+{"o":257.825292954,"h":260.4280679257,"l":257.6532025832,"c":259.3555232602,"v":179235.1429747448,"t":1725735600}
+{"o":259.3555232602,"h":259.599068139,"l":257.2745449524,"c":257.2745449524,"v":148698.2624546303,"t":1725739200}
+{"o":257.2745449524,"h":258.4270303427,"l":256.0680151243,"c":256.4561387256,"v":157688.4233727512,"t":1725742800}
+{"o":256.4561387256,"h":257.25622161,"l":254.4462610521,"c":256.2168095791,"v":140188.3531458019,"t":1725746400}
+{"o":256.2168095791,"h":258.3779707681,"l":255.505466257,"c":258.1216164447,"v":120628.9644955001,"t":1725750000}
+{"o":258.1216164447,"h":258.5850577375,"l":256.4545945641,"c":257.7620495969,"v":145089.4138526942,"t":1725753600}
+{"o":257.7620495969,"h":259.2620292948,"l":257.6599358674,"c":258.5346674122,"v":135864.6104294959,"t":1725757200}
+{"o":258.5346674122,"h":259.546007354,"l":258.448815878,"c":259.0849086933,"v":140906.4931004322,"t":1725760800}
+{"o":259.0849086933,"h":259.7224934348,"l":258.3261608832,"c":259.2259509669,"v":114435.3167427023,"t":1725764400}
+{"o":259.2259509669,"h":260.167998286,"l":258.8027703352,"c":259.635242242,"v":122300.4297936408,"t":1725768000}
+{"o":259.635242242,"h":259.6593089413,"l":258.4003680183,"c":258.4003680183,"v":151932.864270508,"t":1725771600}
+{"o":258.4003680183,"h":259.7556068065,"l":258.3926056205,"c":259.4470220084,"v":97262.8923331086,"t":1725775200}
+{"o":259.4470220084,"h":262.9148521579,"l":259.3290628376,"c":261.9014198289,"v":185635.1839738369,"t":1725778800}
+{"o":261.9014198289,"h":262.4768267695,"l":261.0657551684,"c":262.3187379976,"v":205235.9073819515,"t":1725782400}
+{"o":262.3187379976,"h":264.6966016529,"l":262.0369282011,"c":262.1411798753,"v":229940.4431226352,"t":1725786000}
+{"o":262.1411798753,"h":264.2344716748,"l":262.0195823463,"c":264.0410499313,"v":152555.0913289481,"t":1725789600}
+{"o":264.0410499313,"h":264.6255201219,"l":262.7580181529,"c":262.9249354273,"v":145156.6104756593,"t":1725793200}
+{"o":262.9249354273,"h":263.275313514,"l":259.9824966137,"c":260.2227412289,"v":186226.9689496969,"t":1725796800}
+{"o":260.2227412289,"h":260.8697774682,"l":259.3388103691,"c":260.6882446077,"v":174214.9205708065,"t":1725800400}
+{"o":260.6882446077,"h":261.0068782709,"l":257.9039784704,"c":257.9039784704,"v":267760.5385935783,"t":1725804000}
+{"o":257.9039784704,"h":258.653566651,"l":255.9180999783,"c":256.1731771346,"v":413552.1178711893,"t":1725807600}
+{"o":256.1731771346,"h":259.4050189706,"l":255.9429790176,"c":258.1834519668,"v":194214.1433530295,"t":1725811200}
+{"o":258.1834519668,"h":261.3406519256,"l":258.1293420078,"c":261.2215472591,"v":177821.7498382688,"t":1725814800}
+{"o":261.2215472591,"h":261.415033372,"l":259.8971470631,"c":260.2954530792,"v":159974.8077660222,"t":1725818400}
+{"o":260.2954530792,"h":260.9041262806,"l":259.5181864966,"c":260.0960217086,"v":125750.155758226,"t":1725822000}
+{"o":260.0960217086,"h":260.5903409992,"l":259.3944345089,"c":260.3012881549,"v":113718.6362915734,"t":1725825600}
+{"o":260.3012881549,"h":262.5151952358,"l":260.272426007,"c":261.0782981448,"v":224806.9103791144,"t":1725829200}
+{"o":261.0782981448,"h":266.1303439851,"l":260.2197065662,"c":261.405804265,"v":458074.4364602726,"t":1725832800}
+{"o":261.405804265,"h":263.4142171101,"l":261.1181802222,"c":263.0342099187,"v":186827.9901580557,"t":1725836400}
+{"o":263.0342099187,"h":264.85404655,"l":261.0904155722,"c":263.0188386515,"v":237711.8027229914,"t":1725840000}
+{"o":263.0188386515,"h":264.4647654316,"l":261.2152635416,"c":262.3903499973,"v":240884.363894411,"t":1725843600}
+{"o":262.3903499973,"h":262.6491798229,"l":259.4601121226,"c":261.4125561702,"v":207363.4054712994,"t":1725847200}
+{"o":261.4125561702,"h":261.4619838017,"l":258.5876735936,"c":259.9568519067,"v":186432.2339621086,"t":1725850800}
+{"o":259.9568519067,"h":260.3641587389,"l":258.5247851161,"c":259.2717596452,"v":144779.4335337697,"t":1725854400}
+{"o":259.2717596452,"h":259.7527001157,"l":257.7388149627,"c":258.3242151023,"v":147492.2165703296,"t":1725858000}
+{"o":258.3242151023,"h":260.222417137,"l":258.0576616175,"c":259.9955238653,"v":192948.7364379416,"t":1725861600}
+{"o":259.9955238653,"h":261.5000677109,"l":259.1168405512,"c":261.3982975534,"v":155304.469691406,"t":1725865200}
+{"o":261.3982975534,"h":263.198092323,"l":261.1383074564,"c":262.5991488896,"v":220094.9876828039,"t":1725868800}
+{"o":262.5991488896,"h":264.7502108262,"l":261.3834198775,"c":261.7305494522,"v":217559.3321110111,"t":1725872400}
+{"o":261.7305494522,"h":263.526675995,"l":261.163999614,"c":262.4670706056,"v":160050.6662580176,"t":1725876000}
+{"o":262.4670706056,"h":262.7061904486,"l":261.1241299537,"c":261.5825795998,"v":141374.1276354945,"t":1725879600}
+{"o":261.5825795998,"h":261.7535967712,"l":259.7710603656,"c":261.3272416125,"v":218634.2252763072,"t":1725883200}
+{"o":261.3272416125,"h":263.1997636719,"l":260.1070952096,"c":262.2555490698,"v":305371.1500797975,"t":1725886800}
+{"o":262.2555490698,"h":263.0238249244,"l":256.6809767418,"c":257.1039360998,"v":393420.4133109785,"t":1725890400}
+{"o":257.1039360998,"h":260.0322633683,"l":256.6750822745,"c":259.5055271557,"v":302793.2921680178,"t":1725894000}
+{"o":259.5055271557,"h":270.4312674674,"l":259.2414799072,"c":268.1613639344,"v":597800.1766407893,"t":1725897600}
+{"o":268.1613639344,"h":270.5905036571,"l":267.7734176089,"c":268.5783892489,"v":418424.8881588798,"t":1725901200}
+{"o":268.5783892489,"h":269.7950144868,"l":267.3355327883,"c":269.273877933,"v":325733.2226680632,"t":1725904800}
+{"o":269.273877933,"h":273.2499351438,"l":268.9252669986,"c":272.8855204513,"v":302585.4968113154,"t":1725908400}
+{"o":272.8855204513,"h":273.4847963528,"l":270.3376986077,"c":272.2775922883,"v":238238.8899630564,"t":1725912000}
+{"o":272.2775922883,"h":277.0333600348,"l":271.8238039089,"c":273.146824044,"v":450851.0750149552,"t":1725915600}
+{"o":273.146824044,"h":274.2597639249,"l":270.7686434724,"c":271.7251503268,"v":264428.5748337018,"t":1725919200}
+{"o":271.7251503268,"h":273.3754046091,"l":270.8076541854,"c":272.9998372599,"v":203292.7272472529,"t":1725922800}
+{"o":272.9998372599,"h":273.3167687308,"l":269.7459231078,"c":270.9038008526,"v":228050.8271902757,"t":1725926400}
+{"o":270.9038008526,"h":271.2354115196,"l":268.7380151764,"c":269.4620745592,"v":170648.3816425484,"t":1725930000}
+{"o":269.4620745592,"h":270.0021168047,"l":268.444361186,"c":269.6673388953,"v":142503.3633821438,"t":1725933600}
+{"o":269.6673388953,"h":269.8662612573,"l":268.3985498659,"c":268.647752199,"v":164505.4714066435,"t":1725937200}
+{"o":268.647752199,"h":269.8546907329,"l":267.8759595955,"c":268.7088082128,"v":139165.1587189773,"t":1725940800}
+{"o":268.7088082128,"h":272.0255199004,"l":268.545881788,"c":272.0255199004,"v":137031.1351079172,"t":1725944400}
+{"o":272.0255199004,"h":272.0255199004,"l":270.333585511,"c":270.6725171385,"v":130590.4792469997,"t":1725948000}
+{"o":270.6725171385,"h":273.4323832947,"l":270.2574307014,"c":272.8449505349,"v":211931.4582776662,"t":1725951600}
+{"o":272.8449505349,"h":273.8715753922,"l":271.6674837475,"c":272.1676112982,"v":188871.3057701277,"t":1725955200}
+{"o":272.1676112982,"h":272.8829313424,"l":271.3107361948,"c":271.8997239136,"v":140905.4297334446,"t":1725958800}
+{"o":271.8997239136,"h":273.1793130223,"l":270.9410657501,"c":272.7159706015,"v":158212.887044141,"t":1725962400}
+{"o":272.7159706015,"h":273.6296202293,"l":272.0398781831,"c":273.3192272331,"v":143989.5409905726,"t":1725966000}
+{"o":273.3192272331,"h":274.0209442543,"l":271.4801840426,"c":271.664800373,"v":161867.2566240852,"t":1725969600}
+{"o":271.664800373,"h":271.8807228548,"l":269.5391557174,"c":270.9368893653,"v":262307.9623229972,"t":1725973200}
+{"o":270.9368893653,"h":274.8982312455,"l":270.2609426389,"c":273.1296641708,"v":416014.9123261567,"t":1725976800}
+{"o":273.1296641708,"h":275.5832209809,"l":271.1798356766,"c":271.207429303,"v":335025.6301627868,"t":1725980400}
+{"o":271.207429303,"h":272.6360029206,"l":270.3742744637,"c":271.7675766854,"v":272478.8081728939,"t":1725984000}
+{"o":271.7675766854,"h":276.7216846073,"l":271.5732912366,"c":274.4453678627,"v":290920.1887632928,"t":1725987600}
+{"o":274.4453678627,"h":278.8721551244,"l":274.4453678627,"c":276.5284743296,"v":452325.159942274,"t":1725991200}
+{"o":276.5284743296,"h":276.9188560084,"l":274.5185864588,"c":276.2247979945,"v":300495.3610257755,"t":1725994800}
+{"o":276.2247979945,"h":278.1490981199,"l":274.3033210712,"c":274.3033210712,"v":226899.0797622633,"t":1725998400}
+{"o":274.3033210712,"h":275.0628464815,"l":273.2379880944,"c":273.6742876002,"v":212761.2550429197,"t":1726002000}
+{"o":273.6742876002,"h":275.1161256751,"l":273.1789328875,"c":274.8587885947,"v":183203.9706351627,"t":1726005600}
+{"o":274.8587885947,"h":275.1122307583,"l":273.6431828646,"c":274.1299033739,"v":127371.6546466446,"t":1726009200}
+{"o":274.1299033739,"h":274.6959981723,"l":273.1430517388,"c":273.9914855147,"v":168429.4148273269,"t":1726012800}
+{"o":273.9914855147,"h":274.1169841285,"l":269.4410131634,"c":269.6947639536,"v":350636.9981925945,"t":1726016400}
+{"o":269.6947639536,"h":271.7358454816,"l":269.5559973374,"c":270.8196212721,"v":230395.3373639913,"t":1726020000}
+{"o":270.8196212721,"h":271.0356199612,"l":269.4821253136,"c":270.0344109568,"v":183862.0234499697,"t":1726023600}
+{"o":270.0344109568,"h":270.0344109568,"l":265.9375439811,"c":267.3119151499,"v":253433.7510678228,"t":1726027200}
+{"o":267.3119151499,"h":267.3999077331,"l":265.034287859,"c":265.4824243821,"v":198616.730863292,"t":1726030800}
+{"o":265.4824243821,"h":267.3166767712,"l":264.9485869596,"c":266.0770968789,"v":200653.4967744415,"t":1726034400}
+{"o":266.0770968789,"h":267.904007818,"l":265.876994255,"c":267.655368795,"v":222606.6338980932,"t":1726038000}
+{"o":267.655368795,"h":267.6764284147,"l":264.6240537283,"c":265.4045510221,"v":232699.851057678,"t":1726041600}
+{"o":265.4045510221,"h":266.3203152518,"l":265.0568681436,"c":265.8145657621,"v":176371.2395895969,"t":1726045200}
+{"o":265.8145657621,"h":265.8205330954,"l":261.1965305655,"c":264.7025622519,"v":212215.8923052072,"t":1726048800}
+{"o":264.7025622519,"h":267.2068848337,"l":264.7025622519,"c":266.5756315963,"v":198168.1580729503,"t":1726052400}
+{"o":266.5756315963,"h":268.134464835,"l":264.2267065473,"c":266.8018226213,"v":437343.3913382379,"t":1726056000}
+{"o":266.8018226213,"h":269.4898570286,"l":261.2769196841,"c":261.9897041632,"v":469500.683231767,"t":1726059600}
+{"o":261.9897041632,"h":262.915006067,"l":259.1166438209,"c":262.0406581699,"v":418482.1629191647,"t":1726063200}
+{"o":262.0406581699,"h":267.516047779,"l":260.9162124953,"c":265.0870332577,"v":420611.3106857092,"t":1726066800}
+{"o":265.0870332577,"h":267.7469970883,"l":264.9215326429,"c":266.8101299063,"v":369151.894232168,"t":1726070400}
+{"o":266.8101299063,"h":269.7724018586,"l":266.6480717976,"c":268.9775511049,"v":370802.8983885383,"t":1726074000}
+{"o":268.9775511049,"h":269.9819942076,"l":265.7197378275,"c":267.3532163984,"v":348959.0978488189,"t":1726077600}
+{"o":267.3532163984,"h":268.7060998172,"l":266.1390219441,"c":268.2845601109,"v":259495.1670045564,"t":1726081200}
+{"o":268.2845601109,"h":269.0827507647,"l":267.5107500929,"c":268.0397062904,"v":178478.2374739196,"t":1726084800}
+{"o":268.0397062904,"h":268.6712286908,"l":266.8324078365,"c":267.5644558851,"v":195155.8767896203,"t":1726088400}
+{"o":267.5644558851,"h":268.0327341695,"l":267.1115903431,"c":267.8950104874,"v":142207.5669397383,"t":1726092000}
+{"o":267.8950104874,"h":268.5361239208,"l":267.2994021079,"c":267.7074481992,"v":136235.57556541,"t":1726095600}
+{"o":267.7074481992,"h":271.3977415408,"l":267.5759029802,"c":270.0715711074,"v":279132.8217027213,"t":1726099200}
+{"o":270.0715711074,"h":272.6332340065,"l":270.0715711074,"c":272.4613927627,"v":199534.191630509,"t":1726102800}
+{"o":272.4613927627,"h":274.9781535207,"l":272.2563289663,"c":273.7546990457,"v":290602.9410845812,"t":1726106400}
+{"o":273.7546990457,"h":274.9389836965,"l":273.0435782789,"c":274.215264781,"v":218257.6450491501,"t":1726110000}
+{"o":274.215264781,"h":275.4270282214,"l":273.0423353794,"c":273.3882902459,"v":172942.0614684772,"t":1726113600}
+{"o":273.3882902459,"h":273.9288605652,"l":271.86590574,"c":272.756408066,"v":188145.7738826401,"t":1726117200}
+{"o":272.756408066,"h":275.7419043007,"l":271.5111362787,"c":272.0562259838,"v":140877.2275762291,"t":1726120800}
+{"o":272.0562259838,"h":273.3598552698,"l":271.7554867426,"c":272.7639182499,"v":190729.8539249298,"t":1726124400}
+{"o":272.7639182499,"h":273.6960920636,"l":272.4012764199,"c":272.7559869177,"v":199870.5235510459,"t":1726128000}
+{"o":272.7559869177,"h":273.000410022,"l":271.6316058085,"c":271.7221288489,"v":149555.9811559028,"t":1726131600}
+{"o":271.7221288489,"h":272.5249816823,"l":271.2976155587,"c":271.5130784499,"v":155475.9989465339,"t":1726135200}
+{"o":271.5130784499,"h":272.9796208473,"l":271.3228738045,"c":272.4089301208,"v":183626.5663226683,"t":1726138800}
+{"o":272.4089301208,"h":273.2831888761,"l":270.9629269589,"c":271.1408865149,"v":217428.3968575495,"t":1726142400}
+{"o":271.1408865149,"h":273.0419431301,"l":270.6959040735,"c":271.8248587758,"v":244075.9338869908,"t":1726146000}
+{"o":271.8248587758,"h":276.5386917974,"l":271.4110877691,"c":271.5187896015,"v":332624.2322912511,"t":1726149600}
+{"o":271.5187896015,"h":273.8889280036,"l":269.6415637562,"c":269.8655255027,"v":334927.3191461908,"t":1726153200}
+{"o":269.8655255027,"h":272.5346372321,"l":269.7699216976,"c":272.304957591,"v":263569.7573722643,"t":1726156800}
+{"o":272.304957591,"h":273.8436626097,"l":271.7396847559,"c":273.5430022351,"v":263495.039782047,"t":1726160400}
+{"o":273.5430022351,"h":274.3183820919,"l":272.1629280962,"c":273.1618741073,"v":231969.3794504216,"t":1726164000}
+{"o":273.1618741073,"h":274.4088404044,"l":272.8901343409,"c":274.2445572057,"v":215255.3059054115,"t":1726167600}
+{"o":274.2445572057,"h":275.3411506278,"l":273.0166805366,"c":274.5237494654,"v":341141.1693413353,"t":1726171200}
+{"o":274.5237494654,"h":275.7262463564,"l":273.3245216779,"c":273.9144842779,"v":233512.8173453693,"t":1726174800}
+{"o":273.9144842779,"h":276.9208879698,"l":273.8251486478,"c":275.6470669202,"v":181752.5441599523,"t":1726178400}
+{"o":275.6470669202,"h":275.8184826439,"l":274.6742106586,"c":274.9395275546,"v":271277.4963686602,"t":1726182000}
+{"o":274.9395275546,"h":275.3102710917,"l":273.6925514326,"c":273.939281293,"v":205942.5265550921,"t":1726185600}
+{"o":273.939281293,"h":274.1257189755,"l":271.5661240333,"c":272.5389501456,"v":172261.0238767859,"t":1726189200}
+{"o":272.5389501456,"h":272.8858219044,"l":271.5808736114,"c":272.2728250684,"v":305031.6070637134,"t":1726192800}
+{"o":272.2728250684,"h":272.7829038324,"l":271.5608319972,"c":271.6698176173,"v":216988.1385362249,"t":1726196400}
+{"o":271.6698176173,"h":272.4387120642,"l":271.1067679831,"c":271.442150809,"v":135614.1314733503,"t":1726200000}
+{"o":271.442150809,"h":272.5579853371,"l":271.383970269,"c":272.3356226691,"v":121364.8982238639,"t":1726203600}
+{"o":272.3356226691,"h":272.3428221115,"l":270.3924634878,"c":270.3924634878,"v":108662.4907696084,"t":1726207200}
+{"o":270.3924634878,"h":272.1027360401,"l":270.3149217006,"c":271.960859163,"v":166688.6325360663,"t":1726210800}
+{"o":271.960859163,"h":272.2015602232,"l":270.4600557603,"c":270.5861520739,"v":134731.6784194162,"t":1726214400}
+{"o":270.5861520739,"h":271.6471869053,"l":270.0549791988,"c":270.1075659465,"v":117495.2072185087,"t":1726218000}
+{"o":270.1075659465,"h":271.5420512868,"l":269.1717440848,"c":271.1052721438,"v":186158.8024173953,"t":1726221600}
+{"o":271.1052721438,"h":271.1411693729,"l":267.8399204837,"c":267.9541553545,"v":238407.4290762743,"t":1726225200}
+{"o":267.9541553545,"h":268.5006633981,"l":266.1114746176,"c":267.7430634628,"v":306002.3815916363,"t":1726228800}
+{"o":267.7430634628,"h":268.4652215998,"l":266.472019103,"c":268.1393679454,"v":253606.9941584246,"t":1726232400}
+{"o":268.1393679454,"h":270.6003533847,"l":266.865090791,"c":270.5586173258,"v":317845.0742200256,"t":1726236000}
+{"o":270.5586173258,"h":277.5765727025,"l":270.319727802,"c":276.1515881177,"v":497271.2868932154,"t":1726239600}
+{"o":276.1515881177,"h":278.7185388816,"l":274.8442350849,"c":275.8402856869,"v":412954.3567465808,"t":1726243200}
+{"o":275.8402856869,"h":278.4000139611,"l":275.757052124,"c":277.3150801636,"v":431680.7859865758,"t":1726246800}
+{"o":277.3150801636,"h":279.4115575005,"l":276.4841076781,"c":278.4638192502,"v":363961.6510879403,"t":1726250400}
+{"o":278.4638192502,"h":279.552116309,"l":278.0715898814,"c":279.1196946982,"v":249605.4223254656,"t":1726254000}
+{"o":279.1196946982,"h":280.7675019828,"l":278.8963860773,"c":279.4591846372,"v":238742.1986372287,"t":1726257600}
+{"o":279.4591846372,"h":282.384369855,"l":278.0905625125,"c":280.7975990039,"v":289445.4708698008,"t":1726261200}
+{"o":280.7975990039,"h":282.8013169549,"l":280.7975990039,"c":281.8336730127,"v":219574.6004400766,"t":1726264800}
+{"o":281.8336730127,"h":282.0256585721,"l":279.8069976933,"c":281.1263270408,"v":159863.1418179718,"t":1726268400}
+{"o":281.1263270408,"h":281.8573843619,"l":280.0624134801,"c":280.2138199175,"v":167058.9142810543,"t":1726272000}
+{"o":280.2138199175,"h":282.2864654958,"l":280.1378546804,"c":281.5003767621,"v":167756.0247486947,"t":1726275600}
+{"o":281.5003767621,"h":282.3576400019,"l":280.8420859417,"c":280.9110171516,"v":153504.2777177598,"t":1726279200}
+{"o":280.9110171516,"h":284.3496307569,"l":280.874732224,"c":281.9751370766,"v":258734.6243218334,"t":1726282800}
+{"o":281.9751370766,"h":282.2111140466,"l":281.1445582617,"c":281.1648510748,"v":198826.8153864821,"t":1726286400}
+{"o":281.1648510748,"h":281.6881975591,"l":278.9448802449,"c":279.0886269789,"v":126791.1123483359,"t":1726290000}
+{"o":279.0886269789,"h":279.6280168184,"l":277.9569729224,"c":278.8721541731,"v":210204.687566551,"t":1726293600}
+{"o":278.8721541731,"h":279.0191711274,"l":277.8308488394,"c":277.9825692866,"v":156725.4208668536,"t":1726297200}
+{"o":277.9825692866,"h":278.2152767172,"l":276.2895345917,"c":277.0123033379,"v":157860.105580588,"t":1726300800}
+{"o":277.0123033379,"h":278.0233823341,"l":276.7314038288,"c":278.0212112325,"v":193650.3655466883,"t":1726304400}
+{"o":278.0212112325,"h":278.0212112325,"l":276.6466660191,"c":277.235506186,"v":126873.159541982,"t":1726308000}
+{"o":277.235506186,"h":277.2498671166,"l":275.9072161464,"c":276.6716231354,"v":154917.2888450786,"t":1726311600}
+{"o":276.6716231354,"h":277.6905505828,"l":276.1200790625,"c":277.1334215787,"v":156860.8645062686,"t":1726315200}
+{"o":277.1334215787,"h":277.5035939981,"l":276.2518238005,"c":277.3516689581,"v":133745.8841003228,"t":1726318800}
+{"o":277.3516689581,"h":279.2963842451,"l":276.7293257439,"c":278.7605399343,"v":205354.3332920098,"t":1726322400}
+{"o":278.7605399343,"h":278.8670165483,"l":277.1296821455,"c":277.7292959033,"v":138816.3714849187,"t":1726326000}
+{"o":277.7292959033,"h":278.7793077149,"l":277.3906742412,"c":277.8175493522,"v":158433.7502446096,"t":1726329600}
+{"o":277.8175493522,"h":277.8175493522,"l":276.6950047394,"c":276.8661832748,"v":135780.8304739521,"t":1726333200}
+{"o":276.8661832748,"h":277.1543765063,"l":274.2730724435,"c":276.8419768224,"v":281069.8845752418,"t":1726336800}
+{"o":276.8419768224,"h":276.873254149,"l":275.9127639373,"c":276.0705924018,"v":157849.9677602375,"t":1726340400}
+{"o":276.0705924018,"h":277.5281870137,"l":276.0663865532,"c":276.9517145191,"v":140244.2159986218,"t":1726344000}
+{"o":276.9517145191,"h":277.5581002482,"l":276.6735635801,"c":276.9406797111,"v":123887.6939127582,"t":1726347600}
+{"o":276.9406797111,"h":277.6523531991,"l":276.4981380065,"c":277.2719040925,"v":118570.4267101809,"t":1726351200}
+{"o":277.2719040925,"h":277.6680572383,"l":276.8807656616,"c":277.3104233076,"v":91117.0877350486,"t":1726354800}
+{"o":277.3104233076,"h":278.5022373043,"l":277.0252091303,"c":277.9575662424,"v":120429.7383535318,"t":1726358400}
+{"o":277.9575662424,"h":278.7647626247,"l":277.4288745455,"c":278.6434793543,"v":114895.25992305,"t":1726362000}
+{"o":278.6434793543,"h":278.8596180006,"l":277.7301413294,"c":278.4351162352,"v":106082.2899555712,"t":1726365600}
+{"o":278.4351162352,"h":278.6576501483,"l":277.7893173587,"c":277.8180343276,"v":179818.6978585089,"t":1726369200}
+{"o":277.8180343276,"h":278.1399093017,"l":276.7864771223,"c":276.9547532071,"v":177886.8360099096,"t":1726372800}
+{"o":276.9547532071,"h":277.6316750814,"l":276.5414472543,"c":277.1515291631,"v":119520.3512123508,"t":1726376400}
+{"o":277.1515291631,"h":277.8915329862,"l":277.1398837047,"c":277.8356330315,"v":115085.7144038277,"t":1726380000}
+{"o":277.8356330315,"h":277.8422580767,"l":276.7790726433,"c":277.2465889845,"v":129028.8347209313,"t":1726383600}
+{"o":277.2465889845,"h":277.3024285449,"l":276.1285539634,"c":276.4535688496,"v":120380.1654577664,"t":1726387200}
+{"o":276.4535688496,"h":276.6479445579,"l":275.6155154841,"c":275.8449413678,"v":107395.5927527637,"t":1726390800}
+{"o":275.8449413678,"h":276.0399599909,"l":274.6820177289,"c":274.8854437904,"v":127552.0661264978,"t":1726394400}
+{"o":274.8854437904,"h":274.8854437904,"l":273.2956534162,"c":274.1663290411,"v":129296.5078984824,"t":1726398000}
+{"o":274.1663290411,"h":274.7945643557,"l":273.092899251,"c":274.7812944629,"v":139812.4945283573,"t":1726401600}
+{"o":274.7812944629,"h":275.7559139839,"l":273.9618642372,"c":274.4513611133,"v":185078.7544837756,"t":1726405200}
+{"o":274.4513611133,"h":274.9021955558,"l":272.1763602617,"c":274.4594334874,"v":201543.9039750882,"t":1726408800}
+{"o":274.4594334874,"h":274.8790384564,"l":273.5487028201,"c":274.3655402584,"v":181680.0890867099,"t":1726412400}
+{"o":274.3655402584,"h":274.5845111146,"l":270.3717869245,"c":270.5899110305,"v":194749.6460990772,"t":1726416000}
+{"o":270.5899110305,"h":271.2239486737,"l":268.7185266916,"c":269.7005929986,"v":245861.3701418894,"t":1726419600}
+{"o":269.7005929986,"h":271.6994189249,"l":269.3737589536,"c":270.2513669827,"v":238923.0353319829,"t":1726423200}
+{"o":270.2513669827,"h":271.2694835815,"l":269.699314666,"c":269.7552323441,"v":159267.2445005095,"t":1726426800}
+{"o":269.7552323441,"h":269.9035254331,"l":268.4532276598,"c":269.1525536647,"v":173305.9597272024,"t":1726430400}
+{"o":269.1525536647,"h":269.1692238089,"l":263.9971888292,"c":267.0299730717,"v":235851.7220119238,"t":1726434000}
+{"o":267.0299730717,"h":267.0996519906,"l":265.1926232582,"c":266.5799976615,"v":263279.4607485381,"t":1726437600}
+{"o":266.5799976615,"h":267.4833356765,"l":263.6153460485,"c":265.5671773504,"v":358380.4886476855,"t":1726441200}
+{"o":265.5671773504,"h":266.4337923933,"l":264.5425637562,"c":265.006959993,"v":250328.2300135151,"t":1726444800}
+{"o":265.006959993,"h":265.006959993,"l":262.2970386482,"c":263.1139311595,"v":263242.5573614484,"t":1726448400}
+{"o":263.1139311595,"h":263.7605613339,"l":261.2472606332,"c":262.0425389561,"v":246638.9255781804,"t":1726452000}
+{"o":262.0425389561,"h":264.1802020503,"l":261.8711974676,"c":264.0665009633,"v":173870.374296064,"t":1726455600}
+{"o":264.0665009633,"h":264.806848755,"l":263.8419145193,"c":264.0578593132,"v":167028.2434551456,"t":1726459200}
+{"o":264.0578593132,"h":265.4960384426,"l":263.9395821396,"c":265.3590339454,"v":120692.9498848935,"t":1726462800}
+{"o":265.3590339454,"h":265.8375806067,"l":263.563865085,"c":263.9631595756,"v":164128.1711495065,"t":1726466400}
+{"o":263.9631595756,"h":265.5443387388,"l":263.7317368092,"c":265.2369671509,"v":160828.2365007734,"t":1726470000}
+{"o":265.2369671509,"h":267.5637358239,"l":264.939126083,"c":266.2457048989,"v":210503.340531968,"t":1726473600}
+{"o":266.2457048989,"h":267.393663611,"l":264.4431444456,"c":264.4611761893,"v":193292.6003813595,"t":1726477200}
+{"o":264.4611761893,"h":267.35828956,"l":264.0730931325,"c":266.7770275575,"v":206455.1446307283,"t":1726480800}
+{"o":266.7770275575,"h":267.2243760638,"l":266.1874574901,"c":266.5262004712,"v":153202.5868734833,"t":1726484400}
+{"o":266.5262004712,"h":267.409379437,"l":265.7146180037,"c":266.1066921807,"v":199565.8349054621,"t":1726488000}
+{"o":266.1066921807,"h":267.2378652732,"l":265.0203063349,"c":267.0567117107,"v":261177.7853359559,"t":1726491600}
+{"o":267.0567117107,"h":267.480030366,"l":262.6650367317,"c":263.5401383174,"v":342762.04087725,"t":1726495200}
+{"o":263.5401383174,"h":266.6799016254,"l":262.8402048746,"c":265.6549538614,"v":272257.7096796842,"t":1726498800}
+{"o":265.6549538614,"h":266.1706256324,"l":263.6269968626,"c":263.6417199727,"v":226695.5116590723,"t":1726502400}
+{"o":263.6417199727,"h":266.3073046912,"l":260.5636175785,"c":265.7015964745,"v":398777.359540655,"t":1726506000}
+{"o":265.7015964745,"h":265.8869376181,"l":262.6901190981,"c":263.7854995157,"v":213642.3776397597,"t":1726509600}
+{"o":263.7854995157,"h":265.3911219945,"l":263.1535055516,"c":264.9673741768,"v":197558.0281360758,"t":1726513200}
+{"o":264.9673741768,"h":265.916441444,"l":262.9100143915,"c":262.9100143915,"v":189648.1790076921,"t":1726516800}
+{"o":262.9100143915,"h":265.7018390981,"l":262.6294217063,"c":265.7018390981,"v":181240.0605444126,"t":1726520400}
+{"o":265.7018390981,"h":265.7539626997,"l":263.610239752,"c":264.026792617,"v":130640.0107419986,"t":1726524000}
+{"o":264.026792617,"h":266.7177219158,"l":264.026792617,"c":265.776960043,"v":143205.1496871476,"t":1726527600}
+{"o":265.776960043,"h":266.7046835879,"l":264.1495446414,"c":264.2415147624,"v":171874.2407408855,"t":1726531200}
+{"o":264.2415147624,"h":265.1652739237,"l":263.4086213358,"c":263.8077777689,"v":176024.2505118261,"t":1726534800}
+{"o":263.8077777689,"h":265.768589405,"l":263.1362559471,"c":264.3664029212,"v":211914.508280452,"t":1726538400}
+{"o":264.3664029212,"h":265.6663450449,"l":264.1787926406,"c":265.032955557,"v":136529.0188325139,"t":1726542000}
+{"o":265.032955557,"h":265.7654785895,"l":264.2135266164,"c":265.3840151402,"v":117626.9156377493,"t":1726545600}
+{"o":265.3840151402,"h":268.5027653251,"l":265.3469855648,"c":267.9408878292,"v":168165.3408579489,"t":1726549200}
+{"o":267.9408878292,"h":268.1730687443,"l":266.7007231797,"c":266.7905399738,"v":170387.1225181049,"t":1726552800}
+{"o":266.7905399738,"h":267.6534459078,"l":266.5351346621,"c":267.2886399768,"v":178300.1584873454,"t":1726556400}
+{"o":267.2886399768,"h":268.4339132688,"l":267.2886399768,"c":267.7107062435,"v":148708.7373733557,"t":1726560000}
+{"o":267.7107062435,"h":268.4084097383,"l":266.2612593178,"c":267.8302499557,"v":172136.5607817299,"t":1726563600}
+{"o":267.8302499557,"h":269.5039627535,"l":267.327683132,"c":268.2922046378,"v":194385.8190794266,"t":1726567200}
+{"o":268.2922046378,"h":269.040151063,"l":266.4298754646,"c":266.5643434928,"v":182562.1202249324,"t":1726570800}
+{"o":266.5643434928,"h":267.791382527,"l":265.7256679848,"c":267.5421468373,"v":200104.7534031752,"t":1726574400}
+{"o":267.5421468373,"h":268.1724858313,"l":264.676135363,"c":265.1497548826,"v":259591.0241771087,"t":1726578000}
+{"o":265.1497548826,"h":272.625248241,"l":264.7735028976,"c":269.8599951061,"v":533496.8475926628,"t":1726581600}
+{"o":269.8599951061,"h":275.3495884557,"l":269.7580440741,"c":272.156857206,"v":403459.2337985967,"t":1726585200}
+{"o":272.156857206,"h":272.7481394257,"l":266.9611806916,"c":267.6173195982,"v":396492.5567521174,"t":1726588800}
+{"o":267.6173195982,"h":270.2191084975,"l":267.1739495846,"c":269.1543014062,"v":274097.504193137,"t":1726592400}
+{"o":269.1543014062,"h":269.7849231738,"l":266.8316060355,"c":267.8106024797,"v":220867.0654095718,"t":1726596000}
+{"o":267.8106024797,"h":268.4581613852,"l":264.9364476417,"c":267.2048083546,"v":262626.5499834783,"t":1726599600}
+{"o":267.2048083546,"h":268.1358045112,"l":266.3602987887,"c":266.7415802142,"v":235274.754596961,"t":1726603200}
+{"o":266.7415802142,"h":268.2908328716,"l":266.717741373,"c":267.8641008903,"v":176031.7632991266,"t":1726606800}
+{"o":267.8641008903,"h":267.8641008903,"l":266.1669420997,"c":266.2416883083,"v":172363.1512523709,"t":1726610400}
+{"o":266.2416883083,"h":266.2416883083,"l":265.1572435032,"c":265.906101425,"v":153981.0640129454,"t":1726614000}
+{"o":265.906101425,"h":266.0665462019,"l":263.2508530406,"c":265.4055767389,"v":199114.3924569913,"t":1726617600}
+{"o":265.4055767389,"h":266.0354917793,"l":264.1453619639,"c":264.6357475511,"v":182273.8558090432,"t":1726621200}
+{"o":264.6357475511,"h":266.2032963908,"l":264.3434973006,"c":266.2032963908,"v":156953.7797863383,"t":1726624800}
+{"o":266.2032963908,"h":267.1352809892,"l":266.0705247201,"c":266.1537775062,"v":198515.4870375804,"t":1726628400}
+{"o":266.1537775062,"h":266.4844874486,"l":263.9989565224,"c":265.0007991752,"v":188683.45898218,"t":1726632000}
+{"o":265.0007991752,"h":265.1432848136,"l":264.0176708373,"c":264.7932151422,"v":132508.1143815232,"t":1726635600}
+{"o":264.7932151422,"h":265.5525128806,"l":262.7530667418,"c":265.3215477677,"v":432249.5560864453,"t":1726639200}
+{"o":265.3215477677,"h":265.8678500533,"l":265.0707730179,"c":265.4574142776,"v":219916.6379055518,"t":1726642800}
+{"o":265.4574142776,"h":265.4648399743,"l":263.978879688,"c":264.2593681862,"v":162009.8183089346,"t":1726646400}
+{"o":264.2593681862,"h":264.4202720431,"l":261.1537927157,"c":261.1602025768,"v":215417.1549786046,"t":1726650000}
+{"o":261.1602025768,"h":261.9052001529,"l":258.8657711522,"c":261.5790877788,"v":245898.0244750025,"t":1726653600}
+{"o":261.5790877788,"h":262.5236749331,"l":260.9578506179,"c":261.573598444,"v":156527.1711323459,"t":1726657200}
+{"o":261.573598444,"h":262.8614692025,"l":260.2937246388,"c":262.6322216498,"v":169218.1328662102,"t":1726660800}
+{"o":262.6322216498,"h":263.4329956526,"l":259.1526458943,"c":260.0908151695,"v":232157.5485407336,"t":1726664400}
+{"o":260.0908151695,"h":260.5747854331,"l":258.2739360855,"c":258.6602268492,"v":256174.856608539,"t":1726668000}
+{"o":258.6602268492,"h":259.7146193988,"l":256.8836630854,"c":258.0680452484,"v":295017.3605263049,"t":1726671600}
+{"o":258.0680452484,"h":260.7711428851,"l":257.1743556452,"c":260.4020523778,"v":251788.6877377928,"t":1726675200}
+{"o":260.4020523778,"h":262.2550192717,"l":258.4203991433,"c":261.196406216,"v":247171.4682963306,"t":1726678800}
+{"o":261.196406216,"h":268.9462054971,"l":260.6676168207,"c":265.5511407792,"v":993510.9764993534,"t":1726682400}
+{"o":265.5511407792,"h":265.5511407792,"l":260.7080001911,"c":261.5996286786,"v":535892.0569924222,"t":1726686000}
+{"o":261.5996286786,"h":264.5892539937,"l":259.7127433314,"c":264.3752216989,"v":256481.159444409,"t":1726689600}
+{"o":264.3752216989,"h":266.1712587617,"l":263.6940610727,"c":265.1817501714,"v":232783.7605334833,"t":1726693200}
+{"o":265.1817501714,"h":266.2073495489,"l":264.3009180489,"c":265.6291278463,"v":201442.2670821541,"t":1726696800}
+{"o":265.6291278463,"h":271.7329663134,"l":265.6291278463,"c":271.4566989754,"v":345527.1565681928,"t":1726700400}
+{"o":271.4566989754,"h":275.843917092,"l":271.398510673,"c":274.3502055645,"v":548462.5987034597,"t":1726704000}
+{"o":274.3502055645,"h":275.0544546884,"l":272.3648575989,"c":273.8705295873,"v":323216.0302961641,"t":1726707600}
+{"o":273.8705295873,"h":277.5833061178,"l":272.943991466,"c":277.2625037468,"v":278775.09025552,"t":1726711200}
+{"o":277.2625037468,"h":280.2810932947,"l":277.259363696,"c":279.0341316495,"v":311620.2038055358,"t":1726714800}
+{"o":279.0341316495,"h":281.2298897305,"l":278.4636318608,"c":280.7913596834,"v":239445.4341559461,"t":1726718400}
+{"o":280.7913596834,"h":281.5178638266,"l":279.3964333571,"c":279.7112440465,"v":232125.0225249619,"t":1726722000}
+{"o":279.7112440465,"h":282.2252565118,"l":278.1432850683,"c":279.9314394577,"v":310408.8262425197,"t":1726725600}
+{"o":279.9314394577,"h":280.9031898512,"l":279.2552969558,"c":280.0535652571,"v":275019.5575998524,"t":1726729200}
+{"o":280.0535652571,"h":281.0995302397,"l":279.7254505015,"c":279.7866646747,"v":254643.6004329732,"t":1726732800}
+{"o":279.7866646747,"h":281.3466833685,"l":279.4517882294,"c":280.2863521242,"v":259666.2577653449,"t":1726736400}
+{"o":280.2863521242,"h":281.91337344,"l":279.8813304871,"c":280.143385335,"v":283366.4305906915,"t":1726740000}
+{"o":280.143385335,"h":282.2970720482,"l":280.0222810298,"c":281.9659857554,"v":296504.5081963822,"t":1726743600}
+{"o":281.9659857554,"h":284.8073864539,"l":281.2490005091,"c":284.1816058967,"v":496591.2926453676,"t":1726747200}
+{"o":284.1816058967,"h":286.5254692935,"l":283.1847559204,"c":283.985107302,"v":384029.2703477412,"t":1726750800}
+{"o":283.985107302,"h":286.9416455625,"l":283.9303249476,"c":284.8870888655,"v":388409.0319423664,"t":1726754400}
+{"o":284.8870888655,"h":289.1496823994,"l":284.4561254852,"c":289.0442126405,"v":334530.0560778732,"t":1726758000}
+{"o":289.0442126405,"h":291.8988056318,"l":288.0450195419,"c":289.6704837712,"v":400744.8295770093,"t":1726761600}
+{"o":289.6704837712,"h":290.7109477124,"l":288.2131390802,"c":289.3803451912,"v":290006.9059075207,"t":1726765200}
+{"o":289.3803451912,"h":291.4266238177,"l":289.2706378447,"c":290.4592869497,"v":287715.716358386,"t":1726768800}
+{"o":290.4592869497,"h":291.1477394561,"l":289.0141535232,"c":289.131555271,"v":247078.6545042784,"t":1726772400}
+{"o":289.131555271,"h":290.7277417933,"l":288.8741931819,"c":290.4134538676,"v":218542.6962845103,"t":1726776000}
+{"o":290.4134538676,"h":290.5533883665,"l":286.3621306713,"c":286.5207743219,"v":218973.8373564253,"t":1726779600}
+{"o":286.5207743219,"h":288.6910314037,"l":285.23452175,"c":287.8971170044,"v":256071.7755424831,"t":1726783200}
+{"o":287.8971170044,"h":289.0195432958,"l":287.3163760343,"c":288.7319371866,"v":236375.5192392594,"t":1726786800}
+{"o":288.7319371866,"h":290.0166576255,"l":286.4537468996,"c":286.6190784773,"v":267174.7953040479,"t":1726790400}
+{"o":286.6190784773,"h":288.1057013231,"l":285.3466377292,"c":287.2963550463,"v":225974.2590435936,"t":1726794000}
+{"o":287.2963550463,"h":288.0630424639,"l":285.3792278809,"c":287.9351440271,"v":197149.8609919136,"t":1726797600}
+{"o":287.9351440271,"h":292.3378995932,"l":287.6773888444,"c":292.3378995932,"v":255247.502098117,"t":1726801200}
+{"o":292.3378995932,"h":300.7202735749,"l":291.9481346168,"c":299.4267727031,"v":534472.2159187,"t":1726804800}
+{"o":299.4267727031,"h":303.1949545798,"l":297.6849991478,"c":299.8523357533,"v":359048.1288982479,"t":1726808400}
+{"o":299.8523357533,"h":307.98227039,"l":298.6011584938,"c":306.1135953615,"v":408759.0274285384,"t":1726812000}
+{"o":306.1135953615,"h":306.2701697266,"l":302.2734432955,"c":305.2636328251,"v":366784.6640161547,"t":1726815600}
+{"o":305.2636328251,"h":307.9784575108,"l":303.0472713627,"c":304.8078573184,"v":579761.0398800228,"t":1726819200}
+{"o":304.8078573184,"h":306.8281792171,"l":304.2405342784,"c":305.2112285041,"v":238573.141606812,"t":1726822800}
+{"o":305.2112285041,"h":306.8569844626,"l":303.622333292,"c":306.3955584392,"v":248161.074281353,"t":1726826400}
+{"o":306.3955584392,"h":306.5492861112,"l":303.3223228141,"c":304.3187154123,"v":278571.1957013346,"t":1726830000}
+{"o":304.3187154123,"h":305.5321970385,"l":302.5868930753,"c":304.0512426987,"v":256980.4353673847,"t":1726833600}
+{"o":304.0512426987,"h":304.4343368751,"l":296.3906345727,"c":297.6083106126,"v":425973.1703595301,"t":1726837200}
+{"o":297.6083106126,"h":301.7006756939,"l":294.8224028587,"c":298.7454292456,"v":418557.722809366,"t":1726840800}
+{"o":298.7454292456,"h":300.6322302529,"l":296.5914480194,"c":298.845090313,"v":302645.5952811617,"t":1726844400}
+{"o":298.845090313,"h":300.1797085295,"l":297.1510794483,"c":298.4528096535,"v":263385.5062028056,"t":1726848000}
+{"o":298.4528096535,"h":299.096459575,"l":294.5172187606,"c":294.7928229331,"v":313608.6139185239,"t":1726851600}
+{"o":294.7928229331,"h":295.8737692547,"l":292.6342682418,"c":295.5239969892,"v":280603.1646580089,"t":1726855200}
+{"o":295.5239969892,"h":297.8073634236,"l":294.9535397233,"c":296.4024345425,"v":216469.533558083,"t":1726858800}
+{"o":296.4024345425,"h":297.6832554923,"l":295.8078835704,"c":296.3738875523,"v":176212.9270634223,"t":1726862400}
+{"o":296.3738875523,"h":299.9987352392,"l":296.2894277174,"c":297.6130078439,"v":232677.7401503889,"t":1726866000}
+{"o":297.6130078439,"h":298.6714528549,"l":296.802751587,"c":297.4482136189,"v":159089.4673334328,"t":1726869600}
+{"o":297.4482136189,"h":297.4686027619,"l":295.6413065143,"c":296.3410561074,"v":180767.9549046926,"t":1726873200}
+{"o":296.3410561074,"h":299.134248733,"l":294.1842685228,"c":297.3683148251,"v":286994.9944794967,"t":1726876800}
+{"o":297.3683148251,"h":297.9003549983,"l":293.6608751367,"c":293.8795675609,"v":228545.2161299629,"t":1726880400}
+{"o":293.8795675609,"h":294.884631474,"l":293.0006559991,"c":294.229700188,"v":204232.3213535952,"t":1726884000}
+{"o":294.229700188,"h":296.3242849516,"l":293.8273621291,"c":295.1882018171,"v":187484.9573814929,"t":1726887600}
+{"o":295.1882018171,"h":295.5081116964,"l":292.3294050393,"c":293.7448103196,"v":208809.7696662037,"t":1726891200}
+{"o":293.7448103196,"h":295.2229460654,"l":293.373001269,"c":295.0401536095,"v":213292.5454453903,"t":1726894800}
+{"o":295.0401536095,"h":297.5282651316,"l":294.534567673,"c":296.8746915415,"v":162883.6874240669,"t":1726898400}
+{"o":296.8746915415,"h":298.6649902482,"l":296.5059670409,"c":297.9706175345,"v":156672.1965623419,"t":1726902000}
+{"o":297.9706175345,"h":299.0819470795,"l":297.0124922801,"c":297.3430928367,"v":141522.2828707052,"t":1726905600}
+{"o":297.3430928367,"h":298.6026498053,"l":297.1371587939,"c":298.0822799019,"v":151862.3619085297,"t":1726909200}
+{"o":298.0822799019,"h":298.2167347329,"l":296.0051732298,"c":296.8388734345,"v":140531.9146534171,"t":1726912800}
+{"o":296.8388734345,"h":297.8096347575,"l":296.5931483505,"c":297.5261035089,"v":147581.129496637,"t":1726916400}
+{"o":297.5261035089,"h":298.12004401,"l":296.5869736157,"c":298.0784087204,"v":124117.1880499788,"t":1726920000}
+{"o":298.0784087204,"h":300.4402944442,"l":297.1426686187,"c":300.1899638678,"v":168734.6176184473,"t":1726923600}
+{"o":300.1899638678,"h":302.0510719408,"l":299.6867514472,"c":301.2718483037,"v":222932.3178818364,"t":1726927200}
+{"o":301.2718483037,"h":301.4041607516,"l":298.0727642017,"c":298.5036788685,"v":213691.679556611,"t":1726930800}
+{"o":298.5036788685,"h":299.5306631556,"l":297.6160292743,"c":298.9161251927,"v":303460.7054913969,"t":1726934400}
+{"o":298.9161251927,"h":300.2226401099,"l":298.2721520905,"c":299.4587168673,"v":204255.1743302244,"t":1726938000}
+{"o":299.4587168673,"h":300.794522616,"l":298.696469197,"c":298.728608302,"v":182793.0825534731,"t":1726941600}
+{"o":298.728608302,"h":299.5196394154,"l":297.7103287949,"c":297.8977953808,"v":267970.8137848764,"t":1726945200}
+{"o":297.8977953808,"h":298.8906726008,"l":297.6690985108,"c":298.3768079466,"v":159827.3886706595,"t":1726948800}
+{"o":298.3768079466,"h":299.5407950173,"l":297.9595241338,"c":298.8517333611,"v":151622.3506345803,"t":1726952400}
+{"o":298.8517333611,"h":300.3465743813,"l":298.7899628555,"c":300.3465743813,"v":129999.6276699187,"t":1726956000}
+{"o":300.3465743813,"h":302.9017339071,"l":299.72710675,"c":302.0049864162,"v":170434.7524506552,"t":1726959600}
+{"o":302.0049864162,"h":303.0835175877,"l":299.515737459,"c":301.0615975258,"v":196936.7710134303,"t":1726963200}
+{"o":301.0615975258,"h":301.1150055957,"l":298.5814195125,"c":298.9333256701,"v":149641.6209865331,"t":1726966800}
+{"o":298.9333256701,"h":299.3476772536,"l":297.3702086986,"c":298.4756001784,"v":226767.0222896033,"t":1726970400}
+{"o":298.4756001784,"h":299.7456310927,"l":298.096513805,"c":299.4290166287,"v":149503.7688198484,"t":1726974000}
+{"o":299.4290166287,"h":301.2102396481,"l":299.22327496,"c":300.1495407732,"v":154513.5870767329,"t":1726977600}
+{"o":300.1495407732,"h":300.2642219651,"l":297.4610661253,"c":297.583399598,"v":157522.3047636373,"t":1726981200}
+{"o":297.583399598,"h":298.3505576958,"l":295.9092294047,"c":296.219580884,"v":138076.9036440523,"t":1726984800}
+{"o":296.219580884,"h":297.5293267805,"l":295.9802064551,"c":297.5293267805,"v":117024.1598243802,"t":1726988400}
+{"o":297.5293267805,"h":298.3536336729,"l":296.9392129019,"c":297.7228060208,"v":145264.5691577633,"t":1726992000}
+{"o":297.7228060208,"h":297.8527589678,"l":293.0665009332,"c":293.1066618029,"v":219188.5499591023,"t":1726995600}
+{"o":293.1066618029,"h":294.2324054059,"l":291.9122420453,"c":293.2295052161,"v":162343.667043581,"t":1726999200}
+{"o":293.2295052161,"h":293.4440144414,"l":291.3538330427,"c":292.8313328231,"v":167396.3010342932,"t":1727002800}
+{"o":292.8313328231,"h":293.4854702023,"l":291.9817611129,"c":292.718408203,"v":148256.9976332527,"t":1727006400}
+{"o":292.718408203,"h":293.0832761635,"l":289.7188605587,"c":290.4531956947,"v":180627.1869954279,"t":1727010000}
+{"o":290.4531956947,"h":291.3426340301,"l":288.3304961408,"c":289.7590140164,"v":216768.4120656363,"t":1727013600}
+{"o":289.7590140164,"h":290.7890093359,"l":289.1885127902,"c":289.3549598423,"v":189659.4523588106,"t":1727017200}
+{"o":289.3549598423,"h":290.8051714605,"l":287.8761142784,"c":290.2041768598,"v":188028.8172013552,"t":1727020800}
+{"o":290.2041768598,"h":293.9791694062,"l":290.1497365087,"c":293.206845938,"v":217258.0713883371,"t":1727024400}
+{"o":293.206845938,"h":293.2582613904,"l":290.6129534441,"c":291.3988116049,"v":170469.5590933667,"t":1727028000}
+{"o":291.3988116049,"h":292.8763498026,"l":289.6657036231,"c":292.4116255486,"v":173099.7438767911,"t":1727031600}
+{"o":292.4116255486,"h":293.555460617,"l":291.6165112819,"c":291.9022083135,"v":203193.3004005073,"t":1727035200}
+{"o":291.9022083135,"h":293.0813562117,"l":286.5782841848,"c":286.8556843202,"v":227774.7137578554,"t":1727038800}
+{"o":286.8556843202,"h":294.6177099745,"l":285.3697331934,"c":294.1223125051,"v":443604.2067142695,"t":1727042400}
+{"o":294.1223125051,"h":294.6069190545,"l":291.5055994019,"c":292.3832833052,"v":249720.7093634137,"t":1727046000}
+{"o":292.3832833052,"h":296.0831915735,"l":287.3745007988,"c":294.2372446484,"v":363786.5718500181,"t":1727049600}
+{"o":294.2372446484,"h":298.1808667796,"l":293.9036671314,"c":296.5215130166,"v":366701.9558842335,"t":1727053200}
+{"o":296.5215130166,"h":297.1227975837,"l":294.8289249027,"c":296.5399154876,"v":229042.3209343755,"t":1727056800}
+{"o":296.5399154876,"h":302.348304469,"l":296.3333411019,"c":298.7354952827,"v":361694.4066299315,"t":1727060400}
+{"o":298.7354952827,"h":299.6042037247,"l":296.2337441732,"c":297.191146445,"v":225971.4686133938,"t":1727064000}
+{"o":297.191146445,"h":297.4735327239,"l":295.1444182149,"c":296.4867539467,"v":207053.6791386901,"t":1727067600}
+{"o":296.4867539467,"h":297.7989778081,"l":295.9908234892,"c":297.0447791512,"v":189849.4968465608,"t":1727071200}
+{"o":297.0447791512,"h":297.2836512333,"l":293.3864383125,"c":294.1340853303,"v":260619.9883283095,"t":1727074800}
+{"o":294.1340853303,"h":294.3522244621,"l":289.8992183491,"c":290.4355364177,"v":306850.0567207352,"t":1727078400}
+{"o":290.4355364177,"h":293.1660363223,"l":290.2578625271,"c":292.6090712341,"v":289260.9325213977,"t":1727082000}
+{"o":292.6090712341,"h":292.7887467369,"l":290.0098673628,"c":290.8883254286,"v":257752.2198295562,"t":1727085600}
+{"o":290.8883254286,"h":291.1419183252,"l":289.2276357671,"c":290.2008366682,"v":230592.9579009931,"t":1727089200}
+{"o":290.2008366682,"h":290.3737563573,"l":288.2179532898,"c":289.2817924187,"v":247902.5509685866,"t":1727092800}
+{"o":289.2817924187,"h":290.6552327007,"l":288.2142280069,"c":289.2157269508,"v":322163.4182061571,"t":1727096400}
+{"o":289.2157269508,"h":293.9378937691,"l":288.6875026034,"c":290.5757958253,"v":433467.0809309945,"t":1727100000}
+{"o":290.5757958253,"h":292.9627293424,"l":288.5274827194,"c":291.6058960902,"v":320594.4815774839,"t":1727103600}
+{"o":291.6058960902,"h":293.1091328622,"l":289.045920798,"c":289.4239890923,"v":364144.5642686766,"t":1727107200}
+{"o":289.4239890923,"h":290.47781077,"l":288.5499259458,"c":289.9862453004,"v":268969.0269662588,"t":1727110800}
+{"o":289.9862453004,"h":291.6662758133,"l":289.8461895052,"c":290.9345878447,"v":219345.7867523902,"t":1727114400}
+{"o":290.9345878447,"h":291.4917560612,"l":289.4058967195,"c":289.6881270743,"v":277145.2179220399,"t":1727118000}
+{"o":289.6881270743,"h":290.4686226814,"l":289.0970624685,"c":289.799860322,"v":232167.9402287941,"t":1727121600}
+{"o":289.799860322,"h":291.7632582113,"l":288.0797239573,"c":291.3353885048,"v":487689.0916307833,"t":1727125200}
+{"o":291.3353885048,"h":292.1013610816,"l":290.4629072719,"c":291.8736031638,"v":231446.9953544448,"t":1727128800}
+{"o":291.8736031638,"h":293.5069472129,"l":291.117771631,"c":292.6602121547,"v":201915.6408377808,"t":1727132400}
+{"o":292.6602121547,"h":293.4983362718,"l":289.2819096287,"c":290.831104364,"v":343941.0741156017,"t":1727136000}
+{"o":290.831104364,"h":293.4343967993,"l":289.3875529181,"c":291.9497379653,"v":313424.570417855,"t":1727139600}
+{"o":291.9497379653,"h":296.6251139252,"l":289.7382796303,"c":296.3174660947,"v":368276.5522910785,"t":1727143200}
+{"o":296.3174660947,"h":296.8063339615,"l":294.7455889376,"c":296.274770811,"v":259692.0571185666,"t":1727146800}
+{"o":296.274770811,"h":297.4395013545,"l":293.7926408895,"c":294.2508487361,"v":232438.3060554551,"t":1727150400}
+{"o":294.2508487361,"h":296.2578154172,"l":294.0173718918,"c":295.634241147,"v":233087.8931824499,"t":1727154000}
+{"o":295.634241147,"h":296.5175301429,"l":294.6650533519,"c":295.6390649278,"v":213561.6566788736,"t":1727157600}
+{"o":295.6390649278,"h":297.8047252034,"l":295.2769506115,"c":297.385663739,"v":229577.0166037941,"t":1727161200}
+{"o":297.385663739,"h":300.7113607864,"l":297.2136807338,"c":299.7708314715,"v":344157.9205662491,"t":1727164800}
+{"o":299.7708314715,"h":300.571575745,"l":296.1109681204,"c":296.2095567929,"v":269539.654021175,"t":1727168400}
+{"o":296.2095567929,"h":297.4671796965,"l":295.7385250839,"c":296.5428898415,"v":236457.8320929542,"t":1727172000}
+{"o":296.5428898415,"h":296.6832892303,"l":295.0268769387,"c":296.0355171943,"v":251792.8768569092,"t":1727175600}
+{"o":296.0355171943,"h":299.7719799437,"l":296.0046416519,"c":297.7910883519,"v":300187.1532608921,"t":1727179200}
+{"o":297.7910883519,"h":300.1862911839,"l":297.0637919401,"c":297.9588000994,"v":331132.1228917178,"t":1727182800}
+{"o":297.9588000994,"h":298.1145703786,"l":291.4726980674,"c":294.5742377488,"v":611400.8198724489,"t":1727186400}
+{"o":294.5742377488,"h":295.459099883,"l":292.9394125435,"c":294.1015516166,"v":307901.5749461979,"t":1727190000}
+{"o":294.1015516166,"h":296.4360449591,"l":293.7784646681,"c":296.0440487345,"v":336565.217925279,"t":1727193600}
+{"o":296.0440487345,"h":300.0598188775,"l":295.7573417795,"c":297.9889447228,"v":459107.3702044719,"t":1727197200}
+{"o":297.9889447228,"h":298.873280582,"l":296.2731642324,"c":297.3522755265,"v":342956.9671248409,"t":1727200800}
+{"o":297.3522755265,"h":301.9393557145,"l":296.518955963,"c":300.111699426,"v":342494.6980122506,"t":1727204400}
+{"o":300.111699426,"h":302.6127606311,"l":299.3786980324,"c":300.1968052916,"v":505433.0559417877,"t":1727208000}
+{"o":300.1968052916,"h":301.0944083767,"l":299.3788485717,"c":300.6264031233,"v":296826.1472093279,"t":1727211600}
+{"o":300.6264031233,"h":311.1824081747,"l":300.6264031233,"c":309.9873048726,"v":560068.3150329224,"t":1727215200}
+{"o":309.9873048726,"h":310.94803654,"l":307.9047069744,"c":308.7386474713,"v":403159.2187412931,"t":1727218800}
+{"o":308.7386474713,"h":310.4168826675,"l":306.6497903219,"c":307.1625094995,"v":332833.4641598823,"t":1727222400}
+{"o":307.1625094995,"h":311.0803180247,"l":306.835769405,"c":308.2496484477,"v":360529.8594213178,"t":1727226000}
+{"o":308.2496484477,"h":308.7207843377,"l":306.2328876877,"c":306.3399411128,"v":328932.2592096272,"t":1727229600}
+{"o":306.3399411128,"h":308.1805390565,"l":305.3596275386,"c":307.294996773,"v":282089.2439832627,"t":1727233200}
+{"o":307.294996773,"h":307.7005248682,"l":304.449982115,"c":304.4958011219,"v":364806.6307171692,"t":1727236800}
+{"o":304.4958011219,"h":305.8565425337,"l":303.609108278,"c":303.7643904161,"v":304930.3226918795,"t":1727240400}
+{"o":303.7643904161,"h":304.2328085172,"l":302.0436589963,"c":302.6938012155,"v":326577.2737712038,"t":1727244000}
+{"o":302.6938012155,"h":303.1947371028,"l":300.5365553168,"c":302.6850767602,"v":303468.5614179493,"t":1727247600}
+{"o":302.6850767602,"h":303.9963022155,"l":302.4799123872,"c":303.7438476008,"v":263801.3760315498,"t":1727251200}
+{"o":303.7438476008,"h":304.4398413866,"l":302.7203167771,"c":302.8879250708,"v":234251.6133456321,"t":1727254800}
+{"o":302.8879250708,"h":304.1107619839,"l":302.0359524743,"c":303.2498762736,"v":304612.00625471,"t":1727258400}
+{"o":303.2498762736,"h":305.2026072772,"l":302.9969887358,"c":305.1436382745,"v":271355.967916473,"t":1727262000}
+{"o":305.1436382745,"h":305.2477841172,"l":302.8515542956,"c":303.0236504691,"v":273738.1447116752,"t":1727265600}
+{"o":303.0236504691,"h":305.0141392793,"l":302.5769728439,"c":304.7224635877,"v":374773.8168404454,"t":1727269200}
+{"o":304.7224635877,"h":307.0537595653,"l":304.4634142976,"c":306.7849609604,"v":717502.1836413302,"t":1727272800}
+{"o":306.7849609604,"h":309.1811591857,"l":303.8625382139,"c":304.0264609106,"v":510573.0065744256,"t":1727276400}
+{"o":304.0264609106,"h":307.1596838961,"l":303.6787203447,"c":306.2401291052,"v":542435.6046440329,"t":1727280000}
+{"o":306.2401291052,"h":306.6609447402,"l":300.8880924256,"c":302.0185454974,"v":485257.4523724749,"t":1727283600}
+{"o":302.0185454974,"h":304.3480941588,"l":301.6458530539,"c":304.2906049648,"v":366620.6997161565,"t":1727287200}
+{"o":304.2906049648,"h":305.5677378674,"l":302.9601874393,"c":303.1442993368,"v":385071.1675136241,"t":1727290800}
+{"o":303.1442993368,"h":305.0146349638,"l":303.1442993368,"c":303.7249980978,"v":396949.5185274665,"t":1727294400}
+{"o":303.7249980978,"h":303.9656179846,"l":302.0633825198,"c":302.3328085515,"v":357448.4795260096,"t":1727298000}
+{"o":302.3328085515,"h":302.5888883641,"l":300.093155051,"c":301.4602699021,"v":428967.6340359729,"t":1727301600}
+{"o":301.4602699021,"h":301.5703193339,"l":297.6459405432,"c":298.9785574046,"v":447676.321911485,"t":1727305200}
+{"o":298.9785574046,"h":300.4324990215,"l":296.0563686444,"c":297.6175142266,"v":436162.7863057586,"t":1727308800}
+{"o":297.6175142266,"h":299.9337361458,"l":296.8896015719,"c":299.8325801059,"v":416691.1386899637,"t":1727312400}
+{"o":299.8325801059,"h":301.7333672315,"l":299.5193073224,"c":301.6522993309,"v":453283.1583278814,"t":1727316000}
+{"o":301.6522993309,"h":302.3051012819,"l":300.598709928,"c":301.5454306446,"v":361433.2154321672,"t":1727319600}
+{"o":301.5454306446,"h":302.0355834212,"l":300.4938450125,"c":301.1963279174,"v":305016.0432821899,"t":1727323200}
+{"o":301.1963279174,"h":303.8220376094,"l":300.8161771056,"c":303.1502674756,"v":372611.2055867286,"t":1727326800}
+{"o":303.1502674756,"h":305.7528755427,"l":302.9237671665,"c":304.4499773231,"v":427462.8452844884,"t":1727330400}
+{"o":304.4499773231,"h":307.0264511809,"l":304.217281095,"c":306.7190642189,"v":356378.7380649479,"t":1727334000}
+{"o":306.7190642189,"h":307.1653835143,"l":304.7595697574,"c":305.0404868711,"v":339118.0453943858,"t":1727337600}
+{"o":305.0404868711,"h":306.1197838821,"l":304.1703702951,"c":304.6234954975,"v":314386.569863423,"t":1727341200}
+{"o":304.6234954975,"h":309.9701220388,"l":304.4592401382,"c":308.7792979894,"v":375760.664113697,"t":1727344800}
+{"o":308.7792979894,"h":309.5664480137,"l":307.4901815403,"c":309.1255119395,"v":382495.816693144,"t":1727348400}
+{"o":309.1255119395,"h":310.6165093723,"l":307.7184361217,"c":307.8467585429,"v":386225.8382016562,"t":1727352000}
+{"o":307.8467585429,"h":308.7356605537,"l":305.8999133456,"c":307.3353408383,"v":492452.2346562902,"t":1727355600}
+{"o":307.3353408383,"h":314.8308212908,"l":307.15569478,"c":310.0112687122,"v":863570.7516838586,"t":1727359200}
+{"o":310.0112687122,"h":319.3850606634,"l":309.195008184,"c":317.5924981778,"v":863162.8727609646,"t":1727362800}
+{"o":317.5924981778,"h":319.9943085743,"l":316.4970693203,"c":316.5708141927,"v":689253.0247007236,"t":1727366400}
+{"o":316.5708141927,"h":318.9510853994,"l":303.2237910884,"c":314.5301123653,"v":597723.5188509558,"t":1727370000}
+{"o":314.5301123653,"h":317.3676159709,"l":313.9518605142,"c":316.7697085606,"v":474596.8015886923,"t":1727373600}
+{"o":316.7697085606,"h":317.26871709,"l":314.3319390882,"c":314.3741025033,"v":390281.0335720592,"t":1727377200}
+{"o":314.3741025033,"h":315.4625374407,"l":312.1254760386,"c":312.4350799745,"v":589705.9720006778,"t":1727380800}
+{"o":312.4350799745,"h":315.2046894114,"l":312.2313736194,"c":314.2845858356,"v":447016.7216174508,"t":1727384400}
+{"o":314.2845858356,"h":316.1303052547,"l":314.0986656752,"c":316.009643076,"v":404425.2945591059,"t":1727388000}
+{"o":316.009643076,"h":316.036822029,"l":311.2383887055,"c":314.3885147381,"v":417931.029833481,"t":1727391600}
+{"o":314.3885147381,"h":316.1661044471,"l":312.9559722576,"c":315.8503364105,"v":488065.6221299553,"t":1727395200}
+{"o":315.8503364105,"h":315.872606276,"l":311.872085975,"c":313.1140778139,"v":420164.5671344475,"t":1727398800}
+{"o":313.1140778139,"h":313.9137927181,"l":311.1334399821,"c":311.7602271949,"v":423399.234795135,"t":1727402400}
+{"o":311.7602271949,"h":314.9400308442,"l":311.2612677514,"c":314.777269569,"v":540126.4966041475,"t":1727406000}
+{"o":314.777269569,"h":317.8445425102,"l":314.5938639766,"c":317.1352797445,"v":496662.8737945142,"t":1727409600}
+{"o":317.1352797445,"h":318.2927171407,"l":315.6793239712,"c":318.0065923098,"v":467875.1042523632,"t":1727413200}
+{"o":318.0065923098,"h":321.1806559867,"l":317.747794602,"c":318.778665806,"v":590546.628551217,"t":1727416800}
+{"o":318.778665806,"h":321.2590690691,"l":317.0143274556,"c":318.2939895039,"v":451743.0178053748,"t":1727420400}
+{"o":318.2939895039,"h":321.2754779496,"l":318.1774958949,"c":319.931332481,"v":518231.5873607571,"t":1727424000}
+{"o":319.931332481,"h":321.9083197213,"l":318.8180268431,"c":319.0722673337,"v":500755.213328662,"t":1727427600}
+{"o":319.0722673337,"h":321.0381179302,"l":315.2957519868,"c":315.3973466708,"v":465344.577410055,"t":1727431200}
+{"o":315.3973466708,"h":316.7498587344,"l":314.574779247,"c":315.4176033335,"v":390180.9828505581,"t":1727434800}
+{"o":315.4176033335,"h":318.5324867735,"l":314.3865527951,"c":317.9087919434,"v":544726.1871329282,"t":1727438400}
+{"o":317.9087919434,"h":318.1503964468,"l":314.673853698,"c":317.3515391842,"v":556243.4643775661,"t":1727442000}
+{"o":317.3515391842,"h":325.5408518607,"l":316.7305453381,"c":323.4435888152,"v":1026316.7560613914,"t":1727445600}
+{"o":323.4435888152,"h":326.0552939711,"l":321.4641157082,"c":321.6189757775,"v":917019.1723374588,"t":1727449200}
+{"o":321.6189757775,"h":322.7003103047,"l":319.3511446688,"c":322.196580012,"v":816525.3762647415,"t":1727452800}
+{"o":322.196580012,"h":322.2787995397,"l":317.5605568653,"c":319.12919749,"v":683233.4471152714,"t":1727456400}
+{"o":319.12919749,"h":320.3496094852,"l":317.5719861501,"c":320.3163100732,"v":559202.8754324021,"t":1727460000}
+{"o":320.3163100732,"h":321.0097099308,"l":317.7816856086,"c":318.5441021374,"v":539234.3791280625,"t":1727463600}
+{"o":318.5441021374,"h":320.4097973826,"l":317.9634646002,"c":319.4408017087,"v":491385.3791924582,"t":1727467200}
+{"o":319.4408017087,"h":320.1074410302,"l":318.2872920566,"c":318.7225697651,"v":446361.6912742486,"t":1727470800}
+{"o":318.7225697651,"h":320.002049081,"l":318.2401563794,"c":319.4573226578,"v":446330.0268570545,"t":1727474400}
+{"o":319.4573226578,"h":319.9443342867,"l":318.2157940609,"c":318.6924231181,"v":368065.8505713277,"t":1727478000}
+{"o":318.6924231181,"h":319.9648270241,"l":318.570907507,"c":319.7570565612,"v":362496.386714917,"t":1727481600}
+{"o":319.7570565612,"h":320.5664657597,"l":318.8672809715,"c":320.5052096078,"v":401722.6366860103,"t":1727485200}
+{"o":320.5052096078,"h":322.2858112664,"l":319.560640575,"c":320.6764578953,"v":493540.9856251774,"t":1727488800}
+{"o":320.6764578953,"h":321.7788226642,"l":319.7003093836,"c":320.7003176889,"v":443593.4983954348,"t":1727492400}
+{"o":320.7003176889,"h":321.1952343955,"l":319.7307984002,"c":320.1711239982,"v":321951.8935981558,"t":1727496000}
+{"o":320.1711239982,"h":320.6490023829,"l":318.537087403,"c":318.6916588116,"v":324502.6814542782,"t":1727499600}
+{"o":318.6916588116,"h":319.0346647367,"l":315.7929405005,"c":316.2103095092,"v":370137.5684801338,"t":1727503200}
+{"o":316.2103095092,"h":317.1163789366,"l":315.2819856887,"c":316.0598589431,"v":340011.1412627475,"t":1727506800}
+{"o":316.0598589431,"h":316.3280157453,"l":313.9168530581,"c":314.0946444982,"v":463339.0928907052,"t":1727510400}
+{"o":314.0946444982,"h":317.1281378846,"l":313.4062851641,"c":317.0039446581,"v":430128.000278142,"t":1727514000}
+{"o":317.0039446581,"h":318.5475359293,"l":316.3738261352,"c":318.3446037516,"v":393698.6311983294,"t":1727517600}
+{"o":318.3446037516,"h":318.6135094542,"l":316.5494317421,"c":317.4822543112,"v":454395.6727607796,"t":1727521200}
+{"o":317.4822543112,"h":317.8657099056,"l":316.0947361802,"c":317.37077558,"v":426530.7361193915,"t":1727524800}
+{"o":317.37077558,"h":317.7680371521,"l":315.7675484842,"c":317.3468497816,"v":360270.4995033076,"t":1727528400}
+{"o":317.3468497816,"h":319.441082806,"l":317.329729043,"c":319.2409954829,"v":442781.5378341247,"t":1727532000}
+{"o":319.2409954829,"h":319.3784403224,"l":316.9369815106,"c":317.2165801779,"v":387781.3405847884,"t":1727535600}
+{"o":317.2165801779,"h":317.7832457483,"l":316.1638349251,"c":316.5546126724,"v":464346.8016902477,"t":1727539200}
+{"o":316.5546126724,"h":318.1722629881,"l":316.2731239996,"c":316.9144485996,"v":437607.6712286535,"t":1727542800}
+{"o":316.9144485996,"h":317.9186613029,"l":316.4012999978,"c":316.6266560025,"v":397069.37788292,"t":1727546400}
+{"o":316.6266560025,"h":317.4095845908,"l":316.3906033163,"c":316.8171294379,"v":381474.481415576,"t":1727550000}
+{"o":316.8171294379,"h":317.472936249,"l":316.2167515307,"c":316.3042363188,"v":329432.2359094072,"t":1727553600}
+{"o":316.3042363188,"h":316.7807291646,"l":314.5217826983,"c":316.6599337731,"v":433629.7737538541,"t":1727557200}
+{"o":316.6599337731,"h":317.2821727822,"l":315.7143713841,"c":316.7488513852,"v":312082.3434097695,"t":1727560800}
+{"o":316.7488513852,"h":317.2550340071,"l":315.6595911835,"c":316.8779993016,"v":311399.8665866589,"t":1727564400}
+{"o":316.8779993016,"h":318.7107556703,"l":315.8160696986,"c":316.8624431321,"v":486807.1260078779,"t":1727568000}
+{"o":316.8624431321,"h":319.4320871177,"l":316.6669450037,"c":319.2238891414,"v":430595.9354766253,"t":1727571600}
+{"o":319.2238891414,"h":320.8288911416,"l":318.6365528477,"c":318.6741665983,"v":541270.0314680696,"t":1727575200}
+{"o":318.6741665983,"h":319.2838964688,"l":317.2907613443,"c":318.9465615243,"v":426408.3754768512,"t":1727578800}
+{"o":318.9465615243,"h":319.3130100365,"l":316.9567102985,"c":317.9103238863,"v":348642.0006131475,"t":1727582400}
+{"o":317.9103238863,"h":319.7390150234,"l":315.8570974533,"c":315.8570974533,"v":364870.7562602127,"t":1727586000}
+{"o":315.8570974533,"h":316.4933935226,"l":313.8437999116,"c":314.3124797217,"v":389088.8385446587,"t":1727589600}
+{"o":314.3124797217,"h":315.2191542189,"l":313.5194627894,"c":314.2764904634,"v":406977.4780127114,"t":1727593200}
+{"o":314.2764904634,"h":316.4171861729,"l":313.5321246434,"c":315.2567986262,"v":385839.9023754366,"t":1727596800}
+{"o":315.2567986262,"h":316.685922162,"l":315.1342521249,"c":315.6438639643,"v":317595.2942413024,"t":1727600400}
+{"o":315.6438639643,"h":316.0154220945,"l":312.0377282781,"c":315.6833783961,"v":356524.442312691,"t":1727604000}
+{"o":315.6833783961,"h":317.1403270744,"l":315.4384766365,"c":316.8129427642,"v":359366.6750391627,"t":1727607600}
+{"o":316.8129427642,"h":317.9250868273,"l":315.582820278,"c":315.7653430838,"v":463591.3210052581,"t":1727611200}
+{"o":315.7653430838,"h":318.5205551778,"l":314.4653549662,"c":318.0247436674,"v":518920.822529764,"t":1727614800}
+{"o":318.0247436674,"h":318.3910218009,"l":316.7070777056,"c":317.1086159196,"v":499836.0001109272,"t":1727618400}
+{"o":317.1086159196,"h":318.4150713568,"l":316.1084991754,"c":317.9281910738,"v":551397.5368138253,"t":1727622000}
+{"o":317.9281910738,"h":318.3443968607,"l":316.6898224484,"c":318.2120297667,"v":462901.8065148604,"t":1727625600}
+{"o":318.2120297667,"h":319.7571118716,"l":318.0395870781,"c":318.7672397107,"v":405527.9168561244,"t":1727629200}
+{"o":318.7672397107,"h":320.0073206395,"l":318.5855934782,"c":319.3373467437,"v":353952.6382138729,"t":1727632800}
+{"o":319.3373467437,"h":322.8127488184,"l":319.3373467437,"c":322.3493311869,"v":384952.566208203,"t":1727636400}
+{"o":322.3493311869,"h":324.9943388188,"l":321.7521122771,"c":323.912828768,"v":635872.3915282675,"t":1727640000}
+{"o":323.912828768,"h":326.9945178072,"l":322.448001507,"c":323.6114447393,"v":500948.0072878716,"t":1727643600}
+{"o":323.6114447393,"h":325.1400629458,"l":321.3004971881,"c":321.4446231325,"v":457613.9592861627,"t":1727647200}
+{"o":321.4446231325,"h":321.9490771922,"l":319.0605966905,"c":320.3272253266,"v":398077.4883124625,"t":1727650800}
+{"o":320.3272253266,"h":321.4975381574,"l":316.6844027098,"c":320.7692037901,"v":578814.3251165543,"t":1727654400}
+{"o":320.7692037901,"h":322.9658477778,"l":317.4761363511,"c":317.8587923887,"v":555417.9676285703,"t":1727658000}
+{"o":317.8587923887,"h":318.9407403435,"l":315.1941522791,"c":315.3824135781,"v":565650.1845056691,"t":1727661600}
+{"o":315.3824135781,"h":317.1835415006,"l":313.8163014646,"c":315.6313065212,"v":480939.2706666883,"t":1727665200}
+{"o":315.6313065212,"h":315.698026128,"l":313.7266663806,"c":315.2662391298,"v":328238.5553641362,"t":1727668800}
+{"o":315.2662391298,"h":317.2728244054,"l":314.7945011632,"c":317.1746619717,"v":305213.1170022044,"t":1727672400}
+{"o":317.1746619717,"h":318.3739508326,"l":316.2454834834,"c":316.2454834834,"v":374941.7206056006,"t":1727676000}
+{"o":316.2454834834,"h":318.892392981,"l":316.2160135578,"c":317.0055041723,"v":336059.6738761549,"t":1727679600}
+{"o":317.0055041723,"h":317.170501767,"l":315.2675302636,"c":316.1775260681,"v":346586.7285131267,"t":1727683200}
+{"o":316.1775260681,"h":316.2955452156,"l":312.0376335026,"c":312.1478900459,"v":481639.3072113661,"t":1727686800}
+{"o":312.1478900459,"h":313.0074446853,"l":309.6972230807,"c":311.9401263034,"v":412116.5298431618,"t":1727690400}
+{"o":311.9401263034,"h":314.6317113434,"l":311.0088404756,"c":314.5334444468,"v":387605.6719185915,"t":1727694000}
+{"o":314.5334444468,"h":317.1539703209,"l":312.9325447724,"c":316.7492334184,"v":395319.9612875561,"t":1727697600}
+{"o":316.7492334184,"h":317.9804233731,"l":316.004854924,"c":316.7635339377,"v":636306.7237160499,"t":1727701200}
+{"o":316.7635339377,"h":317.9363423731,"l":314.6645119942,"c":316.0764291504,"v":554285.2388406061,"t":1727704800}
+{"o":316.0764291504,"h":317.1401511571,"l":311.4946584937,"c":311.6072399212,"v":502754.0471316053,"t":1727708400}
+{"o":311.6072399212,"h":313.5665728187,"l":311.3568386169,"c":312.8042490847,"v":475226.8089392565,"t":1727712000}
+{"o":312.8042490847,"h":314.4967389593,"l":311.6490966443,"c":314.4553833049,"v":468607.0960985288,"t":1727715600}
+{"o":314.4553833049,"h":314.6339929045,"l":311.111350132,"c":313.0210058624,"v":520594.6052631464,"t":1727719200}
+{"o":313.0210058624,"h":313.8591509514,"l":311.3461114427,"c":313.2781674618,"v":539672.574611697,"t":1727722800}
+{"o":313.2781674618,"h":317.0487553424,"l":313.0064900525,"c":316.7035830934,"v":633525.5007414937,"t":1727726400}
+{"o":316.7035830934,"h":317.1496728231,"l":314.6038249737,"c":314.7690870709,"v":379428.2187929278,"t":1727730000}
+{"o":314.7690870709,"h":315.5280170875,"l":312.0295301149,"c":312.1558145943,"v":422895.4105244309,"t":1727733600}
+{"o":312.1558145943,"h":312.2889730451,"l":306.6796706169,"c":308.1945987983,"v":528167.3952265327,"t":1727737200}
+{"o":308.1945987983,"h":311.7167977704,"l":306.0660196072,"c":311.4436761034,"v":536167.7442532872,"t":1727740800}
+{"o":311.4436761034,"h":312.5352956583,"l":311.030963301,"c":311.7823979563,"v":529461.657493513,"t":1727744400}
+{"o":311.7823979563,"h":311.7854838605,"l":309.0781401701,"c":310.838180048,"v":402861.6941784842,"t":1727748000}
+{"o":310.838180048,"h":313.6532835635,"l":310.5721369416,"c":313.2846134458,"v":389385.4652557246,"t":1727751600}
+{"o":313.2846134458,"h":314.956711081,"l":312.7527057155,"c":314.5486813366,"v":444073.0093560931,"t":1727755200}
+{"o":314.5486813366,"h":314.7754687034,"l":313.2689571321,"c":314.0768499219,"v":368240.9771929931,"t":1727758800}
+{"o":314.0768499219,"h":317.5022367097,"l":314.0768499219,"c":316.9452267696,"v":330893.1804740007,"t":1727762400}
+{"o":316.9452267696,"h":317.1714769419,"l":315.6328592605,"c":316.9245612898,"v":348951.8450007353,"t":1727766000}
+{"o":316.9245612898,"h":317.299129047,"l":315.2523462905,"c":316.113799679,"v":408311.7558463929,"t":1727769600}
+{"o":316.113799679,"h":318.0530159957,"l":315.6828008383,"c":316.8152484266,"v":372288.7135459057,"t":1727773200}
+{"o":316.8152484266,"h":318.0456676092,"l":316.3571826034,"c":317.5412874447,"v":401571.0077357867,"t":1727776800}
+{"o":317.5412874447,"h":317.9976325167,"l":316.1422420872,"c":316.291914177,"v":330374.755406257,"t":1727780400}
+{"o":316.291914177,"h":317.277021453,"l":314.8719160545,"c":315.4301130626,"v":369488.0302362024,"t":1727784000}
+{"o":315.4301130626,"h":315.6617215962,"l":308.026204248,"c":310.5477098413,"v":732685.4952683776,"t":1727787600}
+{"o":310.5477098413,"h":312.1164599918,"l":302.8306293702,"c":304.6449906732,"v":941298.8209568652,"t":1727791200}
+{"o":304.6449906732,"h":305.0659235084,"l":289.0306009943,"c":302.2659824883,"v":1285415.8956177647,"t":1727794800}
+{"o":302.2659824883,"h":303.0949378541,"l":296.0050177129,"c":299.9580599915,"v":900274.2028306088,"t":1727798400}
+{"o":299.9580599915,"h":299.9580599915,"l":288.1738891461,"c":298.2906884571,"v":1408067.8406910608,"t":1727802000}
+{"o":298.2906884571,"h":302.0798333517,"l":296.5426274926,"c":297.8071351598,"v":729432.4449190674,"t":1727805600}
+{"o":297.8071351598,"h":298.6344030593,"l":293.5041291799,"c":293.9035402843,"v":560839.8255457068,"t":1727809200}
+{"o":293.9035402843,"h":294.9438319443,"l":287.5478279495,"c":293.3783077512,"v":1013849.0764805265,"t":1727812800}
+{"o":293.3783077512,"h":295.9437184623,"l":291.4120246514,"c":295.6222896897,"v":523088.4564037903,"t":1727816400}
+{"o":295.6222896897,"h":295.6222896897,"l":290.7165127751,"c":292.4055511278,"v":420851.5969294764,"t":1727820000}
+{"o":292.4055511278,"h":293.9839903687,"l":291.2592526021,"c":293.2764003437,"v":425233.2074882905,"t":1727823600}
+{"o":293.2764003437,"h":294.1763287045,"l":289.8604846503,"c":292.1354725477,"v":507444.1722121454,"t":1727827200}
+{"o":292.1354725477,"h":295.7066612167,"l":291.596027399,"c":295.4047002328,"v":512993.819757227,"t":1727830800}
+{"o":295.4047002328,"h":297.9147415238,"l":294.4959258801,"c":297.7782382849,"v":410709.8955219059,"t":1727834400}
+{"o":297.7782382849,"h":299.1798170246,"l":297.1904354622,"c":297.5146279533,"v":389414.0505393405,"t":1727838000}
+{"o":297.5146279533,"h":297.5729843024,"l":296.0402965497,"c":296.3640268136,"v":344584.8047211455,"t":1727841600}
+{"o":296.3640268136,"h":297.3747055331,"l":295.4873464911,"c":296.4436754529,"v":379461.6558907918,"t":1727845200}
+{"o":296.4436754529,"h":301.8631277944,"l":295.7142228469,"c":299.8420055082,"v":492432.7707097748,"t":1727848800}
+{"o":299.8420055082,"h":300.6503812963,"l":298.4223872338,"c":298.668363651,"v":409098.396324633,"t":1727852400}
+{"o":298.668363651,"h":300.1202663221,"l":297.4696614826,"c":299.2761257516,"v":423584.8590046134,"t":1727856000}
+{"o":299.2761257516,"h":299.4624491797,"l":294.599360997,"c":295.1307158721,"v":531768.7779774304,"t":1727859600}
+{"o":295.1307158721,"h":297.6216809668,"l":294.4331536531,"c":294.6611796022,"v":464297.9186635615,"t":1727863200}
+{"o":294.6611796022,"h":296.4606256536,"l":293.3816403445,"c":295.2755913771,"v":480109.8627552761,"t":1727866800}
+{"o":295.2755913771,"h":295.4626308424,"l":290.2991250495,"c":290.9655610345,"v":588582.8454799355,"t":1727870400}
+{"o":290.9655610345,"h":295.6426625677,"l":288.5076083354,"c":295.019756281,"v":677367.1635594112,"t":1727874000}
+{"o":295.019756281,"h":297.0810964884,"l":293.3913376851,"c":293.6661335652,"v":818027.0286816261,"t":1727877600}
+{"o":293.6661335652,"h":298.5519196924,"l":293.5001157294,"c":298.2229217958,"v":681595.9668469803,"t":1727881200}
+{"o":298.2229217958,"h":300.0157319653,"l":295.0177096334,"c":295.2294957248,"v":873207.7912906524,"t":1727884800}
+{"o":295.2294957248,"h":295.8348892711,"l":292.6983188187,"c":294.4891281633,"v":887540.380510751,"t":1727888400}
+{"o":294.4891281633,"h":294.7846608683,"l":287.2456695328,"c":287.541243431,"v":888198.1170414262,"t":1727892000}
+{"o":287.541243431,"h":288.7007903466,"l":274.8461317753,"c":282.9092957123,"v":1194061.5349552198,"t":1727895600}
+{"o":282.9092957123,"h":286.0537523287,"l":280.1219544576,"c":284.6336798679,"v":778767.3189685113,"t":1727899200}
+{"o":284.6336798679,"h":285.9452257811,"l":282.403615358,"c":284.4946857902,"v":455207.3733943683,"t":1727902800}
+{"o":284.4946857902,"h":286.1007476881,"l":281.690173855,"c":286.1007476881,"v":449652.4366359647,"t":1727906400}
+{"o":286.1007476881,"h":286.3436363442,"l":283.2874527499,"c":283.3257965727,"v":338701.7764595553,"t":1727910000}
+{"o":283.3257965727,"h":285.798544644,"l":280.2953410418,"c":284.337322348,"v":648783.0906135367,"t":1727913600}
+{"o":284.337322348,"h":287.2754363507,"l":284.1780235706,"c":285.7897993779,"v":509160.4704588836,"t":1727917200}
+{"o":285.7897993779,"h":287.8010745331,"l":285.1136262249,"c":286.9875589517,"v":417121.9906785153,"t":1727920800}
+{"o":286.9875589517,"h":288.9131722997,"l":286.2344811808,"c":288.6949507257,"v":388890.3091377213,"t":1727924400}
+{"o":288.6949507257,"h":288.7253554844,"l":286.6035768728,"c":287.1135556984,"v":340688.2525948017,"t":1727928000}
+{"o":287.1135556984,"h":287.692468909,"l":284.943895213,"c":285.5298008527,"v":413149.3359636313,"t":1727931600}
+{"o":285.5298008527,"h":287.431158915,"l":284.9776028021,"c":286.3262686022,"v":373979.461261179,"t":1727935200}
+{"o":286.3262686022,"h":287.2405573543,"l":282.6684254389,"c":282.8562746883,"v":504004.8862455036,"t":1727938800}
+{"o":282.8562746883,"h":283.1085141331,"l":274.4251016553,"c":275.0213492309,"v":663730.5185269745,"t":1727942400}
+{"o":275.0213492309,"h":279.7815180403,"l":273.3498033771,"c":277.490357747,"v":631235.4092442971,"t":1727946000}
+{"o":277.490357747,"h":279.4369434945,"l":276.4207911124,"c":279.3459408899,"v":399680.3719324669,"t":1727949600}
+{"o":279.3459408899,"h":279.9145239444,"l":276.4600098592,"c":276.7179757806,"v":402751.9982126787,"t":1727953200}
+{"o":276.7179757806,"h":276.7876519088,"l":273.422337694,"c":275.010644236,"v":552610.9305192791,"t":1727956800}
+{"o":275.010644236,"h":277.5654156452,"l":271.6646500149,"c":276.7748109066,"v":758821.1356637954,"t":1727960400}
+{"o":276.7748109066,"h":280.0235480388,"l":272.1017176475,"c":272.2972547161,"v":827069.5266078236,"t":1727964000}
+{"o":272.2972547161,"h":274.9673825818,"l":269.0307939497,"c":273.9641125403,"v":867010.952267846,"t":1727967600}
+{"o":273.9641125403,"h":276.0549238785,"l":269.9973166288,"c":272.8073933526,"v":692268.2355083632,"t":1727971200}
+{"o":272.8073933526,"h":276.2553757543,"l":270.9309620122,"c":274.8495182759,"v":615598.2747506083,"t":1727974800}
+{"o":274.8495182759,"h":276.7430946459,"l":273.157100283,"c":275.0286555283,"v":538924.4101016237,"t":1727978400}
+{"o":275.0286555283,"h":277.7690375674,"l":272.9215615832,"c":277.6623620253,"v":484737.6028746059,"t":1727982000}
+{"o":277.6623620253,"h":278.6587026674,"l":274.8235858745,"c":275.153584491,"v":401428.0439501082,"t":1727985600}
+{"o":275.153584491,"h":277.3996512341,"l":273.3681478878,"c":277.1163163805,"v":397003.9424510149,"t":1727989200}
+{"o":277.1163163805,"h":277.830814286,"l":275.6773405501,"c":276.7964470063,"v":339847.5993617777,"t":1727992800}
+{"o":276.7964470063,"h":277.8826725026,"l":274.7081026043,"c":276.3641892889,"v":349430.0007283666,"t":1727996400}
+{"o":276.3641892889,"h":277.6763759481,"l":274.7523109553,"c":274.9945475899,"v":453646.7973700379,"t":1728000000}
+{"o":274.9945475899,"h":280.2264780715,"l":274.7504092396,"c":279.0588439755,"v":509662.1262139173,"t":1728003600}
+{"o":279.0588439755,"h":279.7595302389,"l":277.431510486,"c":278.0358718225,"v":388111.9758539078,"t":1728007200}
+{"o":278.0358718225,"h":278.3300610516,"l":276.4110371508,"c":277.5839275617,"v":384291.8663681787,"t":1728010800}
+{"o":277.5839275617,"h":279.6397579243,"l":277.5839275617,"c":278.4074428464,"v":318713.3248509461,"t":1728014400}
+{"o":278.4074428464,"h":282.0153219304,"l":278.0651042035,"c":281.4735835581,"v":345109.5409521184,"t":1728018000}
+{"o":281.4735835581,"h":282.2764909915,"l":279.6900702175,"c":280.0544640277,"v":413284.4012090962,"t":1728021600}
+{"o":280.0544640277,"h":282.4892189928,"l":279.457819617,"c":282.1570378651,"v":409636.4124001809,"t":1728025200}
+{"o":282.1570378651,"h":285.0284482903,"l":281.3810785233,"c":282.9549735303,"v":487015.4290694205,"t":1728028800}
+{"o":282.9549735303,"h":284.0465639536,"l":282.0849998204,"c":282.5542828247,"v":414116.9821652915,"t":1728032400}
+{"o":282.5542828247,"h":283.5303838354,"l":281.2682879061,"c":281.7121264823,"v":327338.444280563,"t":1728036000}
+{"o":281.7121264823,"h":283.3697486331,"l":281.7114297393,"c":283.1305080808,"v":311051.1333786368,"t":1728039600}
+{"o":283.1305080808,"h":287.5462731627,"l":281.4005245898,"c":287.4129697131,"v":650894.7382768732,"t":1728043200}
+{"o":287.4129697131,"h":288.3491965557,"l":283.760595277,"c":285.3424170083,"v":815278.27951327,"t":1728046800}
+{"o":285.3424170083,"h":285.4001521842,"l":279.1336407411,"c":282.7117035575,"v":802691.4521997051,"t":1728050400}
+{"o":282.7117035575,"h":288.127781305,"l":282.5868939847,"c":287.8595562931,"v":686255.7637873057,"t":1728054000}
+{"o":287.8595562931,"h":293.1349190063,"l":286.6825294883,"c":290.9345996809,"v":640870.848818279,"t":1728057600}
+{"o":290.9345996809,"h":291.2160471703,"l":288.0758978658,"c":288.6156740178,"v":604918.2460296091,"t":1728061200}
+{"o":288.6156740178,"h":290.7920216086,"l":287.6644532876,"c":290.7920216086,"v":562619.327349357,"t":1728064800}
+{"o":290.7920216086,"h":292.1497162419,"l":290.1198543409,"c":290.7994226654,"v":463570.6256454465,"t":1728068400}
+{"o":290.7994226654,"h":292.2928201759,"l":288.6712770559,"c":290.5001419765,"v":423340.3715001731,"t":1728072000}
+{"o":290.5001419765,"h":292.2060447357,"l":289.5744439596,"c":290.2152229793,"v":453515.9089389856,"t":1728075600}
+{"o":290.2152229793,"h":290.9949924646,"l":288.1221976659,"c":288.8892548509,"v":398964.7776112069,"t":1728079200}
+{"o":288.8892548509,"h":289.9069136121,"l":287.6928524258,"c":289.4986883806,"v":322541.3203438419,"t":1728082800}
+{"o":289.4986883806,"h":291.1161220059,"l":289.1526237358,"c":291.1160805731,"v":341894.4155661275,"t":1728086400}
+{"o":291.1160805731,"h":291.1479251261,"l":288.7241187506,"c":290.1106811839,"v":377573.1009429786,"t":1728090000}
+{"o":290.1106811839,"h":290.5187172541,"l":287.3154157908,"c":287.7893607865,"v":429211.2129855541,"t":1728093600}
+{"o":287.7893607865,"h":287.8468474913,"l":286.39975957,"c":286.735052677,"v":517547.049101061,"t":1728097200}
+{"o":286.735052677,"h":288.5688630779,"l":285.0036952971,"c":287.6675292227,"v":497016.3422640046,"t":1728100800}
+{"o":287.6675292227,"h":290.1980189896,"l":287.5980844238,"c":290.1487770841,"v":499400.0087463368,"t":1728104400}
+{"o":290.1487770841,"h":291.962329251,"l":289.0162918723,"c":291.6837255578,"v":430280.6237597153,"t":1728108000}
+{"o":291.6837255578,"h":292.2252570935,"l":289.8897431993,"c":290.7080875589,"v":388379.9809921207,"t":1728111600}
+{"o":290.7080875589,"h":292.932474609,"l":290.4603716853,"c":291.9193847731,"v":394044.9922847049,"t":1728115200}
+{"o":291.9193847731,"h":292.8678229276,"l":291.8214389901,"c":292.4513298997,"v":315641.4219385593,"t":1728118800}
+{"o":292.4513298997,"h":292.4885962795,"l":288.7819780433,"c":290.9949655328,"v":333058.5947570801,"t":1728122400}
+{"o":290.9949655328,"h":291.5456746129,"l":289.6483233833,"c":289.994406688,"v":310427.8371426145,"t":1728126000}
+{"o":289.994406688,"h":291.2311807497,"l":289.8067461864,"c":291.1249911396,"v":359578.3031479719,"t":1728129600}
+{"o":291.1249911396,"h":291.4638335703,"l":288.4746077136,"c":288.5891521453,"v":422603.8863033313,"t":1728133200}
+{"o":288.5891521453,"h":290.9312415733,"l":288.0552717894,"c":289.3191975364,"v":428975.7702561573,"t":1728136800}
+{"o":289.3191975364,"h":289.705725992,"l":288.1214806252,"c":288.7972701,"v":307394.8137162175,"t":1728140400}
+{"o":288.7972701,"h":289.0764442456,"l":287.3003949142,"c":287.3816347754,"v":357745.4833299512,"t":1728144000}
+{"o":287.3816347754,"h":288.7464001277,"l":287.2481836078,"c":288.4835881086,"v":358092.6542220323,"t":1728147600}
+{"o":288.4835881086,"h":288.8499309375,"l":286.057472695,"c":287.5834844407,"v":537881.7364067974,"t":1728151200}
+{"o":287.5834844407,"h":288.6353438717,"l":286.9347094562,"c":287.3177696119,"v":503572.0848301244,"t":1728154800}
+{"o":287.3177696119,"h":287.4873700714,"l":284.9404753136,"c":285.0410586794,"v":351810.0590905763,"t":1728158400}
+{"o":285.0410586794,"h":287.4558696666,"l":285.0410586794,"c":286.2621326772,"v":293348.6187529289,"t":1728162000}
+{"o":286.2621326772,"h":288.9741555605,"l":286.2239209448,"c":288.9475958705,"v":316158.7301489881,"t":1728165600}
+{"o":288.9475958705,"h":288.9581297032,"l":287.6493131762,"c":288.1666406827,"v":337712.2017211915,"t":1728169200}
+{"o":288.1666406827,"h":288.402996875,"l":286.9916317312,"c":287.6016688216,"v":268867.5665764745,"t":1728172800}
+{"o":287.6016688216,"h":290.0309278394,"l":287.2376847393,"c":290.0210675988,"v":356228.7245643827,"t":1728176400}
+{"o":290.0210675988,"h":290.160242548,"l":288.8190530347,"c":289.3499598563,"v":346160.7153284124,"t":1728180000}
+{"o":289.3499598563,"h":291.1195344753,"l":288.2730729596,"c":288.4663294551,"v":259880.230790621,"t":1728183600}
+{"o":288.4663294551,"h":289.3171313279,"l":287.1376161575,"c":287.8381998662,"v":238621.0385566605,"t":1728187200}
+{"o":287.8381998662,"h":288.8378045503,"l":287.3222039925,"c":288.2770047102,"v":212903.5609869455,"t":1728190800}
+{"o":288.2770047102,"h":289.7896320907,"l":288.0938442589,"c":289.1563068082,"v":228888.4809187709,"t":1728194400}
+{"o":289.1563068082,"h":289.8918147539,"l":288.6322467333,"c":288.956730835,"v":231573.158282501,"t":1728198000}
+{"o":288.956730835,"h":290.5811751729,"l":288.2724792105,"c":289.6456815994,"v":387185.0771688413,"t":1728201600}
+{"o":289.6456815994,"h":291.5640219086,"l":289.5743629401,"c":290.5210814292,"v":307187.5363052845,"t":1728205200}
+{"o":290.5210814292,"h":291.1606017253,"l":289.7386688748,"c":290.0764974219,"v":323567.1061334815,"t":1728208800}
+{"o":290.0764974219,"h":291.8535279871,"l":289.8135822056,"c":291.1096974165,"v":372123.346668551,"t":1728212400}
+{"o":291.1096974165,"h":292.3225426951,"l":290.9423785897,"c":292.1286676766,"v":360717.0228146891,"t":1728216000}
+{"o":292.1286676766,"h":293.1017106892,"l":291.8306587621,"c":291.8465410856,"v":419267.2457591165,"t":1728219600}
+{"o":291.8465410856,"h":296.284159994,"l":291.2860131372,"c":295.8601745063,"v":521975.6387285317,"t":1728223200}
+{"o":295.8601745063,"h":296.4374706814,"l":292.3654655047,"c":295.182276753,"v":710492.4764961608,"t":1728226800}
+{"o":295.182276753,"h":296.182254293,"l":292.8625777692,"c":292.8723446957,"v":597607.7713932175,"t":1728230400}
+{"o":292.8723446957,"h":294.3237027206,"l":292.7611410729,"c":293.2325017755,"v":429390.5608083559,"t":1728234000}
+{"o":293.2325017755,"h":295.1274171837,"l":293.2325017755,"c":294.8501041631,"v":408656.7019109172,"t":1728237600}
+{"o":294.8501041631,"h":296.2014618076,"l":293.5751579709,"c":293.9739050965,"v":430834.9024347891,"t":1728241200}
+{"o":307.8623566819,"h":309.2198240041,"l":306.5976872531,"c":307.8623566819,"v":393308.9919419828,"t":1721044800}
+{"o":307.8623566819,"h":311.8020633196,"l":306.657500969,"c":309.781221941,"v":452897.5724246032,"t":1721048400}
+{"o":309.781221941,"h":311.6732635419,"l":306.9360624162,"c":310.2213843783,"v":476818.7803835162,"t":1721052000}
+{"o":310.2213843783,"h":311.7894729525,"l":308.0374916093,"c":309.3011202148,"v":529899.4264585753,"t":1721055600}
+{"o":309.3011202148,"h":313.4552260875,"l":308.6205610821,"c":311.3295320957,"v":656751.4677869147,"t":1721059200}
+{"o":311.3295320957,"h":314.5563364346,"l":310.3882086188,"c":311.9869330853,"v":597471.9503237606,"t":1721062800}
+{"o":311.9869330853,"h":316.6322696029,"l":310.9608929937,"c":315.2323858719,"v":583286.6433498149,"t":1721066400}
+{"o":315.2323858719,"h":318.0700779493,"l":313.0029475295,"c":314.3398438977,"v":691018.3366137628,"t":1721070000}
+{"o":314.3398438977,"h":317.6569240864,"l":314.0614137765,"c":316.9274642274,"v":509256.8310394469,"t":1721073600}
+{"o":316.9274642274,"h":318.5322666947,"l":315.3632256973,"c":315.5090395532,"v":461159.2207184431,"t":1721077200}
+{"o":315.5090395532,"h":322.4239190352,"l":315.3224237909,"c":321.0870591075,"v":579637.1560413681,"t":1721080800}
+{"o":321.0870591075,"h":323.3969357533,"l":319.3388637162,"c":322.0669920565,"v":618378.4482551244,"t":1721084400}
+{"o":322.0669920565,"h":323.6664809097,"l":319.118270837,"c":319.4886956882,"v":670165.9175636129,"t":1721088000}
+{"o":319.4886956882,"h":320.7608319719,"l":318.1474907956,"c":320.0135028452,"v":458225.2301713902,"t":1721091600}
+{"o":320.0135028452,"h":320.1107538866,"l":316.0810386769,"c":316.6913984201,"v":394518.801519013,"t":1721095200}
+{"o":316.6913984201,"h":319.6385485633,"l":315.7762118633,"c":319.1904545249,"v":393131.5764851304,"t":1721098800}
+{"o":319.1904545249,"h":320.6070339294,"l":318.1606498048,"c":319.6580145793,"v":358045.6254504008,"t":1721102400}
+{"o":319.6580145793,"h":320.9714609602,"l":309.6252746123,"c":314.3225621424,"v":584098.2308563569,"t":1721106000}
+{"o":314.3225621424,"h":317.2058374718,"l":310.8123089366,"c":311.0547127847,"v":461750.487874034,"t":1721109600}
+{"o":311.0547127847,"h":314.6758696768,"l":310.9820552121,"c":312.3646245439,"v":487408.8515214326,"t":1721113200}
+{"o":312.3646245439,"h":314.368995401,"l":308.4969274948,"c":312.2503117754,"v":467965.4840295414,"t":1721116800}
+{"o":312.2503117754,"h":315.0767735436,"l":311.1132967996,"c":313.5445273589,"v":403710.9486138572,"t":1721120400}
+{"o":313.5445273589,"h":316.4800588679,"l":312.7664476575,"c":316.2288460326,"v":428769.0136486241,"t":1721124000}
+{"o":316.2288460326,"h":318.5495690762,"l":314.9531556431,"c":318.0852494635,"v":473380.7594268996,"t":1721127600}
+{"o":318.0852494635,"h":319.3327340723,"l":314.8730226773,"c":315.1739335567,"v":493969.1931394817,"t":1721131200}
+{"o":315.1739335567,"h":317.9522964976,"l":314.6157849582,"c":314.741588559,"v":485284.3908589192,"t":1721134800}
+{"o":314.741588559,"h":316.0080103051,"l":312.4087424637,"c":315.2216099468,"v":519248.8217701135,"t":1721138400}
+{"o":315.2216099468,"h":326.2812351977,"l":314.6683338835,"c":325.3528025398,"v":682046.8311900926,"t":1721142000}
+{"o":325.3528025398,"h":327.1529547196,"l":321.4339014866,"c":325.3928852471,"v":802363.2110408624,"t":1721145600}
+{"o":325.3928852471,"h":328.5221576827,"l":323.7779009189,"c":327.7551254098,"v":589200.5038897974,"t":1721149200}
+{"o":327.7551254098,"h":328.262008772,"l":325.735796007,"c":327.5534158424,"v":548293.3629416795,"t":1721152800}
+{"o":327.5534158424,"h":328.5476492062,"l":325.4816120953,"c":327.3681513724,"v":380021.0935680007,"t":1721156400}
+{"o":327.3681513724,"h":327.6015288487,"l":322.8071386343,"c":322.9364413308,"v":457089.394911117,"t":1721160000}
+{"o":322.9364413308,"h":325.9475550637,"l":322.6257367813,"c":324.5779445115,"v":371016.7246664676,"t":1721163600}
+{"o":324.5779445115,"h":325.0195491644,"l":321.6025132588,"c":323.431868273,"v":429393.3212551347,"t":1721167200}
+{"o":323.431868273,"h":327.2028991635,"l":322.9830523217,"c":324.7430349287,"v":352343.4845174724,"t":1721170800}
+{"o":324.7430349287,"h":326.811750933,"l":324.3339387848,"c":326.1680073734,"v":398722.1855504686,"t":1721174400}
+{"o":326.1680073734,"h":331.2448577846,"l":325.9692860748,"c":327.440557593,"v":552148.8295706104,"t":1721178000}
+{"o":327.440557593,"h":328.5920074647,"l":325.6411868262,"c":325.8015239434,"v":356117.0436660342,"t":1721181600}
+{"o":325.8015239434,"h":325.9763492187,"l":323.5835206389,"c":325.4983849627,"v":359901.2765650902,"t":1721185200}
+{"o":325.4983849627,"h":326.7589223271,"l":324.0024085071,"c":326.2118355142,"v":356841.1146823174,"t":1721188800}
+{"o":326.2118355142,"h":328.6701158221,"l":325.6554948458,"c":326.4579719793,"v":425894.3057090354,"t":1721192400}
+{"o":326.4579719793,"h":328.0378108011,"l":325.3755520111,"c":325.9395599712,"v":334846.864087156,"t":1721196000}
+{"o":325.9395599712,"h":326.0964147179,"l":323.6302097479,"c":324.7740932712,"v":342586.1137613029,"t":1721199600}
+{"o":324.7740932712,"h":328.9679898504,"l":322.6111827336,"c":327.3935923736,"v":426921.2777976702,"t":1721203200}
+{"o":327.3935923736,"h":330.671888589,"l":326.5362456838,"c":330.5736301468,"v":345314.4878729347,"t":1721206800}
+{"o":330.5736301468,"h":330.5762472113,"l":328.2803488169,"c":328.6582674896,"v":304319.7220304788,"t":1721210400}
+{"o":328.6582674896,"h":328.7952135287,"l":323.9516863964,"c":325.0942940856,"v":367824.4158601669,"t":1721214000}
+{"o":325.0942940856,"h":326.4382743555,"l":324.4151191737,"c":325.2104247529,"v":346347.4188153898,"t":1721217600}
+{"o":325.2104247529,"h":327.5499758816,"l":322.8068788431,"c":327.1439406452,"v":435710.7255148822,"t":1721221200}
+{"o":327.1439406452,"h":327.4751847903,"l":323.4922148704,"c":324.0791661893,"v":405737.8616652376,"t":1721224800}
+{"o":324.0791661893,"h":324.69965971,"l":318.8530471347,"c":319.6590766825,"v":435919.9713681596,"t":1721228400}
+{"o":319.6590766825,"h":320.0068379928,"l":312.635919859,"c":315.1316713077,"v":589353.1842260322,"t":1721232000}
+{"o":315.1316713077,"h":318.0616859553,"l":314.575768518,"c":316.2038841616,"v":436586.9687805172,"t":1721235600}
+{"o":316.2038841616,"h":318.6056893898,"l":315.5897684839,"c":316.5627941458,"v":341985.1101623495,"t":1721239200}
+{"o":316.5627941458,"h":318.1698306489,"l":315.5664264553,"c":316.8358717287,"v":344895.2306137403,"t":1721242800}
+{"o":316.8358717287,"h":317.9918274448,"l":315.6588692421,"c":315.7209250022,"v":353271.2907864622,"t":1721246400}
+{"o":315.7209250022,"h":316.896403944,"l":313.14003979,"c":316.218434643,"v":411864.8356038606,"t":1721250000}
+{"o":316.218434643,"h":317.2032485095,"l":314.6816088612,"c":315.151310753,"v":391417.6193506386,"t":1721253600}
+{"o":315.151310753,"h":315.816436217,"l":313.696769983,"c":314.335159878,"v":314262.8861167582,"t":1721257200}
+{"o":314.335159878,"h":319.9305261686,"l":314.2258076617,"c":319.2036417478,"v":333718.8768178594,"t":1721260800}
+{"o":319.2036417478,"h":321.7759556243,"l":318.4652613718,"c":321.6381084552,"v":316497.0850600965,"t":1721264400}
+{"o":321.6381084552,"h":323.079106533,"l":317.3013176554,"c":320.4943454264,"v":389378.3174582057,"t":1721268000}
+{"o":320.4943454264,"h":322.4529864765,"l":320.0946179891,"c":321.2260532913,"v":318381.1173419929,"t":1721271600}
+{"o":321.2260532913,"h":321.4720270166,"l":318.2947685931,"c":318.7522510923,"v":342007.2554103859,"t":1721275200}
+{"o":318.7522510923,"h":322.4629495181,"l":317.4748487125,"c":321.6947795272,"v":356226.549134275,"t":1721278800}
+{"o":321.6947795272,"h":323.2617114421,"l":320.7330508966,"c":322.9373554273,"v":401698.2835688762,"t":1721282400}
+{"o":322.9373554273,"h":323.178788537,"l":320.5159226695,"c":320.6367450358,"v":440878.7863309729,"t":1721286000}
+{"o":320.6367450358,"h":322.4915010554,"l":319.7775029433,"c":322.2258334647,"v":413802.931792227,"t":1721289600}
+{"o":322.2258334647,"h":323.2106462231,"l":321.3973635844,"c":322.2851026193,"v":383363.4955481871,"t":1721293200}
+{"o":322.2851026193,"h":322.2851026193,"l":319.8616655315,"c":321.7569563245,"v":361493.1746196506,"t":1721296800}
+{"o":321.7569563245,"h":322.5620148779,"l":320.2263656222,"c":322.2793328359,"v":382938.775292767,"t":1721300400}
+{"o":322.2793328359,"h":326.3689789374,"l":322.1699018877,"c":325.2682055069,"v":438706.4474507624,"t":1721304000}
+{"o":325.2682055069,"h":326.594903844,"l":323.3904563542,"c":324.8239456156,"v":451845.9715211872,"t":1721307600}
+{"o":324.8239456156,"h":325.6653164204,"l":318.563013479,"c":319.4564305229,"v":559310.1454070985,"t":1721311200}
+{"o":319.4564305229,"h":319.4564305229,"l":315.4246089661,"c":316.0595128802,"v":569747.6900432693,"t":1721314800}
+{"o":316.0595128802,"h":318.6861776733,"l":313.415176537,"c":318.3836293905,"v":496916.8785408235,"t":1721318400}
+{"o":318.3836293905,"h":318.6502462941,"l":314.9188056717,"c":315.2206097086,"v":396582.3105380422,"t":1721322000}
+{"o":315.2206097086,"h":317.9963472738,"l":314.1001844219,"c":316.0871817749,"v":455128.4955366428,"t":1721325600}
+{"o":316.0871817749,"h":318.319782296,"l":314.3616222998,"c":317.1741863768,"v":389409.3657772888,"t":1721329200}
+{"o":317.1741863768,"h":319.3454905361,"l":315.9982034921,"c":319.3454905361,"v":342971.5317343587,"t":1721332800}
+{"o":319.3454905361,"h":320.2640362477,"l":318.22647582,"c":320.1015253268,"v":327008.5164573999,"t":1721336400}
+{"o":320.1015253268,"h":324.2804316014,"l":319.1773387319,"c":323.1772665285,"v":406271.2560710859,"t":1721340000}
+{"o":323.1772665285,"h":323.8480158705,"l":321.1484695939,"c":321.7476785613,"v":336877.4922481179,"t":1721343600}
+{"o":321.7476785613,"h":322.1095580278,"l":318.7850689542,"c":319.398082935,"v":421974.3564510486,"t":1721347200}
+{"o":319.398082935,"h":320.5099579412,"l":315.7353031847,"c":320.3804001778,"v":353554.9290215406,"t":1721350800}
+{"o":320.3804001778,"h":322.8183677185,"l":319.2599316726,"c":320.7685151767,"v":336089.5478148411,"t":1721354400}
+{"o":320.7685151767,"h":327.2988660625,"l":320.6739241031,"c":326.9812675008,"v":425369.6757362011,"t":1721358000}
+{"o":326.9812675008,"h":328.1035475907,"l":324.9602342253,"c":324.9627465663,"v":352194.4599184149,"t":1721361600}
+{"o":324.9627465663,"h":328.0994588416,"l":324.7229649528,"c":327.8213303618,"v":331725.8766330482,"t":1721365200}
+{"o":327.8213303618,"h":334.5446789688,"l":327.6341143338,"c":332.3445326869,"v":459835.9894629465,"t":1721368800}
+{"o":332.3445326869,"h":332.3901457806,"l":325.0808269894,"c":326.3158738417,"v":444158.1647894525,"t":1721372400}
+{"o":326.3158738417,"h":328.0249563408,"l":321.9041452003,"c":327.0730092954,"v":529184.2895770763,"t":1721376000}
+{"o":327.0730092954,"h":330.1833490799,"l":324.2364395823,"c":324.7786343023,"v":487539.0837904204,"t":1721379600}
+{"o":324.7786343023,"h":329.3649290581,"l":324.0555217724,"c":327.4272813943,"v":390999.6804879212,"t":1721383200}
+{"o":327.4272813943,"h":329.16997176,"l":326.7792012327,"c":328.6436528295,"v":336283.6730361394,"t":1721386800}
+{"o":328.6436528295,"h":331.9722438452,"l":327.9614243629,"c":331.173170196,"v":380138.749139689,"t":1721390400}
+{"o":331.173170196,"h":339.1572501397,"l":328.2547078409,"c":337.5341039266,"v":513541.5639176846,"t":1721394000}
+{"o":337.5341039266,"h":341.2594016112,"l":336.7009475332,"c":341.0599473968,"v":580211.1060191581,"t":1721397600}
+{"o":341.0599473968,"h":341.6572668637,"l":337.7840111663,"c":341.2999208043,"v":592432.0619133289,"t":1721401200}
+{"o":341.2999208043,"h":346.860857557,"l":341.1696471991,"c":342.2046034927,"v":680847.8773415945,"t":1721404800}
+{"o":342.2046034927,"h":345.0302815795,"l":341.1983836399,"c":344.6848552223,"v":464547.5971027486,"t":1721408400}
+{"o":344.6848552223,"h":344.89235998,"l":340.2009752371,"c":343.319547869,"v":371139.0382229476,"t":1721412000}
+{"o":343.319547869,"h":345.6686553188,"l":342.9231935965,"c":344.6366755891,"v":464788.1330323518,"t":1721415600}
+{"o":344.6366755891,"h":344.8579869403,"l":339.5994671142,"c":341.8816049828,"v":445730.709651046,"t":1721419200}
+{"o":341.8816049828,"h":343.6281956206,"l":339.5976574021,"c":339.9098085842,"v":396919.5680013166,"t":1721422800}
+{"o":339.9098085842,"h":342.6319391817,"l":339.9098085842,"c":341.1543988843,"v":381453.1166500266,"t":1721426400}
+{"o":341.1543988843,"h":342.9124594272,"l":341.0915786019,"c":342.0256608618,"v":339467.9758410325,"t":1721430000}
+{"o":342.0256608618,"h":343.2851288247,"l":340.3053492755,"c":342.5698396187,"v":376630.8885455792,"t":1721433600}
+{"o":342.5698396187,"h":345.3551742866,"l":342.3307572564,"c":344.2101872657,"v":336320.1050786026,"t":1721437200}
+{"o":344.2101872657,"h":347.3651508478,"l":343.3513382526,"c":345.6416527119,"v":292452.2275839559,"t":1721440800}
+{"o":345.6416527119,"h":346.778676823,"l":342.7882477744,"c":342.9919719753,"v":279760.1337944234,"t":1721444400}
+{"o":342.9919719753,"h":344.56691792,"l":342.8601132561,"c":344.3771892954,"v":263746.1686092971,"t":1721448000}
+{"o":344.3771892954,"h":344.4790312885,"l":342.0896267094,"c":343.6659339627,"v":312248.312926789,"t":1721451600}
+{"o":343.6659339627,"h":344.3637031247,"l":341.8608507125,"c":342.1205165876,"v":294962.2093121923,"t":1721455200}
+{"o":342.1205165876,"h":342.684173239,"l":340.6186417637,"c":340.914534005,"v":278704.2593441529,"t":1721458800}
+{"o":340.914534005,"h":342.5741913393,"l":340.4404361517,"c":341.095147347,"v":295276.6662331269,"t":1721462400}
+{"o":341.095147347,"h":343.3853378141,"l":340.2611229549,"c":341.8452505817,"v":310547.2807600976,"t":1721466000}
+{"o":341.8452505817,"h":342.7331152762,"l":340.6410406405,"c":341.076357907,"v":331107.4828837897,"t":1721469600}
+{"o":341.076357907,"h":341.3267054499,"l":339.04655214,"c":339.6463764735,"v":309588.0134829651,"t":1721473200}
+{"o":339.6463764735,"h":341.5743805171,"l":339.6463764735,"c":340.5770351702,"v":325716.6935975787,"t":1721476800}
+{"o":340.5770351702,"h":341.1339124521,"l":338.3034035839,"c":340.1438144029,"v":376708.558482562,"t":1721480400}
+{"o":340.1438144029,"h":342.5082105037,"l":339.7681949613,"c":341.8214126049,"v":520065.6806201761,"t":1721484000}
+{"o":341.8214126049,"h":343.1495899871,"l":341.1982205352,"c":342.1075479766,"v":416100.4023442087,"t":1721487600}
+{"o":342.1075479766,"h":344.5993404432,"l":341.5955438721,"c":343.0706116098,"v":443485.2020461307,"t":1721491200}
+{"o":343.0706116098,"h":352.589401243,"l":342.3679904222,"c":352.2039351238,"v":515900.1332517574,"t":1721494800}
+{"o":352.2039351238,"h":352.9190712408,"l":350.0171890574,"c":350.9428698678,"v":388218.4422533252,"t":1721498400}
+{"o":350.9428698678,"h":352.1765693734,"l":348.1397176017,"c":348.6786903866,"v":379935.3005008626,"t":1721502000}
+{"o":348.6786903866,"h":351.9574821577,"l":348.6027382112,"c":351.1101283026,"v":365042.9053664162,"t":1721505600}
+{"o":351.1101283026,"h":352.9393980858,"l":349.1888084567,"c":352.7805742235,"v":362589.7550389986,"t":1721509200}
+{"o":352.7805742235,"h":353.9131521522,"l":349.6541497219,"c":350.4943921324,"v":361678.5030266021,"t":1721512800}
+{"o":350.4943921324,"h":352.4120185316,"l":350.2174197113,"c":350.9425154028,"v":259333.486168459,"t":1721516400}
+{"o":350.9425154028,"h":352.1207120799,"l":349.3592224555,"c":349.8060561957,"v":269305.4451370573,"t":1721520000}
+{"o":349.8060561957,"h":352.7521847295,"l":349.6660394132,"c":351.8243522666,"v":291563.6486080701,"t":1721523600}
+{"o":351.8243522666,"h":354.6770814972,"l":350.848918355,"c":350.9912765313,"v":294223.6097256208,"t":1721527200}
+{"o":350.9912765313,"h":351.8247725548,"l":349.8712735941,"c":350.1016824606,"v":274138.9228280443,"t":1721530800}
+{"o":350.1016824606,"h":351.3305810282,"l":349.6375138481,"c":350.0211980576,"v":272063.5779119762,"t":1721534400}
+{"o":350.0211980576,"h":350.6193297194,"l":348.7936131166,"c":350.0153322551,"v":295291.5925488268,"t":1721538000}
+{"o":350.0153322551,"h":350.5551955686,"l":346.068758769,"c":346.4542081756,"v":331372.4178998649,"t":1721541600}
+{"o":346.4542081756,"h":347.5352115573,"l":345.7493960179,"c":346.344662892,"v":300853.6222382018,"t":1721545200}
+{"o":346.344662892,"h":347.6369164573,"l":346.2249151847,"c":346.7007749896,"v":277393.0069654356,"t":1721548800}
+{"o":346.7007749896,"h":349.1025920091,"l":346.2941925668,"c":349.0951546268,"v":276919.3182141507,"t":1721552400}
+{"o":349.0951546268,"h":349.7374063924,"l":348.0001914068,"c":348.0706963203,"v":299740.237271874,"t":1721556000}
+{"o":348.0706963203,"h":349.6430625389,"l":347.8975570307,"c":349.4605378936,"v":325561.9002313144,"t":1721559600}
+{"o":349.4605378936,"h":350.5258916131,"l":348.4970487071,"c":349.1496691944,"v":352495.2872454646,"t":1721563200}
+{"o":349.1496691944,"h":350.4926828821,"l":346.9370678893,"c":348.1000258009,"v":358103.1020145073,"t":1721566800}
+{"o":348.1000258009,"h":352.7825354059,"l":346.6180815064,"c":351.8790565586,"v":487556.7136640426,"t":1721570400}
+{"o":351.8790565586,"h":356.8750153212,"l":349.9574149978,"c":354.6648914423,"v":551079.7970508423,"t":1721574000}
+{"o":354.6648914423,"h":358.24577289,"l":352.849639601,"c":357.7746782884,"v":489601.989718708,"t":1721577600}
+{"o":357.7746782884,"h":358.2189822229,"l":349.1452603187,"c":350.8131006302,"v":602098.9240445107,"t":1721581200}
+{"o":350.8131006302,"h":359.5560299054,"l":344.9745324847,"c":353.6631402412,"v":1140542.8053943745,"t":1721584800}
+{"o":353.6631402412,"h":359.947976813,"l":352.4342979977,"c":359.7747935572,"v":555300.7957214911,"t":1721588400}
+{"o":359.7747935572,"h":373.1352125194,"l":358.7283679202,"c":368.4218243005,"v":837308.1660450603,"t":1721592000}
+{"o":368.4218243005,"h":373.4797897664,"l":366.8441627757,"c":372.5384363498,"v":642034.5215363045,"t":1721595600}
+{"o":372.5384363498,"h":372.7266055815,"l":365.9494143387,"c":371.7687911583,"v":579239.2709063343,"t":1721599200}
+{"o":371.7687911583,"h":374.8287198033,"l":371.044549409,"c":372.7894984215,"v":502305.1878532346,"t":1721602800}
+{"o":372.7894984215,"h":375.2774631073,"l":369.355136366,"c":369.9057366211,"v":524855.9224902163,"t":1721606400}
+{"o":369.9057366211,"h":370.5178120558,"l":366.4188378194,"c":366.6598843107,"v":456306.2890410568,"t":1721610000}
+{"o":366.6598843107,"h":370.2962314121,"l":365.9875721927,"c":368.5562671166,"v":442536.8884588696,"t":1721613600}
+{"o":368.5562671166,"h":368.9033329613,"l":365.2678501665,"c":365.6439880575,"v":384090.7468988309,"t":1721617200}
+{"o":365.6439880575,"h":367.3634162219,"l":365.0834122766,"c":366.4382148492,"v":352349.5805654232,"t":1721620800}
+{"o":366.4382148492,"h":366.9113538496,"l":360.2312510836,"c":362.3703799637,"v":411317.8386058584,"t":1721624400}
+{"o":362.3703799637,"h":364.0658314137,"l":360.3632638502,"c":362.7792989523,"v":539206.9179580003,"t":1721628000}
+{"o":362.7792989523,"h":362.7818239447,"l":359.1230806459,"c":360.6274227628,"v":432070.2691632116,"t":1721631600}
+{"o":360.6274227628,"h":362.5626352783,"l":357.4506534289,"c":358.3157550107,"v":433849.3998430363,"t":1721635200}
+{"o":358.3157550107,"h":361.7001241904,"l":357.2780009108,"c":361.7001241904,"v":386946.0224998274,"t":1721638800}
+{"o":361.7001241904,"h":365.9464146581,"l":361.2083869316,"c":362.7510549631,"v":393257.5364824691,"t":1721642400}
+{"o":362.7510549631,"h":365.610793093,"l":362.3227908897,"c":365.1457968642,"v":366817.350719157,"t":1721646000}
+{"o":365.1457968642,"h":366.1951980865,"l":362.7271242285,"c":364.6689804182,"v":386800.4400728515,"t":1721649600}
+{"o":364.6689804182,"h":367.5085726311,"l":360.0374829653,"c":361.2193045645,"v":493003.1650356711,"t":1721653200}
+{"o":361.2193045645,"h":364.1683711593,"l":358.1104486901,"c":360.0243935553,"v":534684.128063224,"t":1721656800}
+{"o":360.0243935553,"h":365.0874682932,"l":357.9015250004,"c":363.4296915045,"v":504198.9024923502,"t":1721660400}
+{"o":363.4296915045,"h":365.2563471955,"l":361.7761964695,"c":362.2480404721,"v":513024.9539246305,"t":1721664000}
+{"o":362.2480404721,"h":366.6134386816,"l":361.1315563349,"c":366.2458612,"v":409686.703247564,"t":1721667600}
+{"o":366.2458612,"h":369.5797688977,"l":365.6330960075,"c":365.8975321574,"v":449047.7905386602,"t":1721671200}
+{"o":365.8975321574,"h":370.0329576758,"l":365.4043247615,"c":369.660625324,"v":420879.2484656224,"t":1721674800}
+{"o":369.660625324,"h":370.712613897,"l":367.4657217519,"c":369.0017882383,"v":549887.3707363328,"t":1721678400}
+{"o":369.0017882383,"h":369.0278011592,"l":363.386787829,"c":364.1739392368,"v":528513.5028751713,"t":1721682000}
+{"o":364.1739392368,"h":364.2431223585,"l":359.6872053859,"c":360.8540943878,"v":503210.0251651056,"t":1721685600}
+{"o":360.8540943878,"h":362.6464773238,"l":358.1215618109,"c":361.6174052536,"v":396475.867773959,"t":1721689200}
+{"o":361.6174052536,"h":364.9485222923,"l":361.2217257776,"c":361.5541474697,"v":390841.1819004074,"t":1721692800}
+{"o":361.5541474697,"h":362.6755090728,"l":358.7559737569,"c":360.4963388383,"v":410399.1536373267,"t":1721696400}
+{"o":360.4963388383,"h":362.8733042798,"l":358.0842874803,"c":362.7720123869,"v":377755.2369619029,"t":1721700000}
+{"o":362.7720123869,"h":363.5411022502,"l":361.5867806899,"c":361.9099889492,"v":489774.2234507334,"t":1721703600}
+{"o":361.9099889492,"h":362.0604591998,"l":354.5801925571,"c":355.0137851406,"v":508273.0764510162,"t":1721707200}
+{"o":355.0137851406,"h":355.4542479667,"l":351.1502522981,"c":352.5780866929,"v":524188.739348435,"t":1721710800}
+{"o":352.5780866929,"h":355.7110434383,"l":351.8349333108,"c":353.7664078053,"v":534264.3194779718,"t":1721714400}
+{"o":353.7664078053,"h":356.2693814208,"l":353.2663019577,"c":355.7534914831,"v":422950.2156287433,"t":1721718000}
+{"o":355.7534914831,"h":359.9068618068,"l":355.1269384857,"c":358.3504368406,"v":418125.7696750775,"t":1721721600}
+{"o":358.3504368406,"h":360.2632333495,"l":357.1553165958,"c":359.4579737961,"v":380059.6276119139,"t":1721725200}
+{"o":359.4579737961,"h":361.1948242696,"l":358.3339365643,"c":358.3339365643,"v":361766.0336970816,"t":1721728800}
+{"o":358.3339365643,"h":358.3339365643,"l":352.0115367684,"c":354.8980843062,"v":444106.855440949,"t":1721732400}
+{"o":354.8980843062,"h":355.8438133916,"l":352.2802178628,"c":354.584283204,"v":403224.8255160914,"t":1721736000}
+{"o":354.584283204,"h":355.5247168598,"l":348.1155110182,"c":351.3788749168,"v":594288.9059070939,"t":1721739600}
+{"o":351.3788749168,"h":360.5556732108,"l":350.9209316197,"c":360.1041000801,"v":700283.149151803,"t":1721743200}
+{"o":360.1041000801,"h":360.342126768,"l":355.2738396907,"c":356.8819272232,"v":794281.0763968901,"t":1721746800}
+{"o":356.8819272232,"h":357.7323721461,"l":346.3897923801,"c":346.8945058453,"v":717766.418263889,"t":1721750400}
+{"o":346.8945058453,"h":351.7705528819,"l":344.9405952194,"c":351.1832669564,"v":830073.0988160446,"t":1721754000}
+{"o":351.1832669564,"h":352.4149754705,"l":348.4562963955,"c":348.8425910373,"v":610845.1243346542,"t":1721757600}
+{"o":348.8425910373,"h":351.319878098,"l":346.7519224167,"c":347.5902177463,"v":550982.6473775782,"t":1721761200}
+{"o":347.5902177463,"h":352.2022701981,"l":347.3525892516,"c":351.3392062972,"v":516393.390010842,"t":1721764800}
+{"o":351.3392062972,"h":353.3829043321,"l":349.7804148398,"c":349.7804148398,"v":520055.4236858304,"t":1721768400}
+{"o":349.7804148398,"h":351.130625687,"l":346.5127906204,"c":349.4184820317,"v":440473.1485788211,"t":1721772000}
+{"o":349.4184820317,"h":350.4259360897,"l":346.1122739946,"c":349.6663890026,"v":399945.9840641442,"t":1721775600}
+{"o":349.6663890026,"h":352.3553819321,"l":345.6544856432,"c":345.7682906574,"v":446296.2418662311,"t":1721779200}
+{"o":345.7682906574,"h":350.2675864776,"l":345.4659888612,"c":346.7993201974,"v":415980.3205932694,"t":1721782800}
+{"o":346.7993201974,"h":350.5211186649,"l":345.7845863285,"c":350.3729388795,"v":376008.285769876,"t":1721786400}
+{"o":350.3729388795,"h":352.7755180313,"l":349.1013512467,"c":350.9897886661,"v":354001.8666287453,"t":1721790000}
+{"o":350.9897886661,"h":351.376088256,"l":349.2766670492,"c":350.6985968136,"v":328792.9431445124,"t":1721793600}
+{"o":350.6985968136,"h":350.8274947951,"l":348.1088353217,"c":349.9781506103,"v":362815.485860998,"t":1721797200}
+{"o":349.9781506103,"h":352.1764587843,"l":349.1694836689,"c":351.2762968131,"v":317085.9735056894,"t":1721800800}
+{"o":351.2762968131,"h":352.9428257313,"l":350.6376479845,"c":352.1002231178,"v":336258.7562760355,"t":1721804400}
+{"o":352.1002231178,"h":358.5629602789,"l":351.0296539719,"c":357.0864356355,"v":470083.7709090839,"t":1721808000}
+{"o":357.0864356355,"h":357.8429104669,"l":355.559642433,"c":356.7148345168,"v":384818.2810002484,"t":1721811600}
+{"o":356.7148345168,"h":359.1463635859,"l":356.2892608169,"c":358.7113723309,"v":358522.2072766832,"t":1721815200}
+{"o":358.7113723309,"h":360.7471720594,"l":358.5734175263,"c":359.3332813615,"v":368684.8488912918,"t":1721818800}
+{"o":359.3332813615,"h":359.7502226549,"l":356.2304260992,"c":356.7748899219,"v":380686.4775883216,"t":1721822400}
+{"o":356.7748899219,"h":361.8901172009,"l":356.4837034513,"c":358.4434376278,"v":477224.1372444278,"t":1721826000}
+{"o":358.4434376278,"h":367.6318380465,"l":357.932694946,"c":365.8976658235,"v":609619.8671369796,"t":1721829600}
+{"o":365.8976658235,"h":367.3269432066,"l":359.2413813401,"c":359.391332243,"v":583022.2932471132,"t":1721833200}
+{"o":359.391332243,"h":364.9123801837,"l":356.6174540806,"c":364.9123801837,"v":603978.0892398525,"t":1721836800}
+{"o":364.9123801837,"h":368.9021006695,"l":364.6530636316,"c":367.0063933943,"v":565538.4253064527,"t":1721840400}
+{"o":367.0063933943,"h":367.2521218873,"l":358.6108500313,"c":359.4367713887,"v":585455.7725162872,"t":1721844000}
+{"o":359.4367713887,"h":363.8860985459,"l":358.3339738703,"c":359.9963123289,"v":511113.8294672042,"t":1721847600}
+{"o":359.9963123289,"h":364.452137206,"l":359.9963123289,"c":363.9705448406,"v":469365.397802814,"t":1721851200}
+{"o":363.9705448406,"h":364.2712804099,"l":355.055611265,"c":358.6551014902,"v":668895.434971365,"t":1721854800}
+{"o":358.6551014902,"h":362.2421059062,"l":358.093137896,"c":358.4196098954,"v":573910.3791119093,"t":1721858400}
+{"o":358.4196098954,"h":360.0910117899,"l":355.7987024512,"c":359.7696282107,"v":528154.8001209644,"t":1721862000}
+{"o":359.7696282107,"h":362.9793989376,"l":357.9986152526,"c":360.8238226467,"v":470183.3220065339,"t":1721865600}
+{"o":360.8238226467,"h":360.8333017359,"l":347.9240771338,"c":354.3140526878,"v":1091550.6311481625,"t":1721869200}
+{"o":354.3140526878,"h":354.3227829485,"l":340.2775407037,"c":345.1150218872,"v":894738.5405010383,"t":1721872800}
+{"o":345.1150218872,"h":345.7747603825,"l":342.1357188443,"c":344.6939864074,"v":498483.122257727,"t":1721876400}
+{"o":344.6939864074,"h":349.2077198589,"l":342.4594846698,"c":347.6475669327,"v":444782.6121834634,"t":1721880000}
+{"o":347.6475669327,"h":349.3809069202,"l":344.1151606933,"c":344.6307860876,"v":358061.4781118094,"t":1721883600}
+{"o":344.6307860876,"h":347.5152666746,"l":343.0155449331,"c":346.7875590113,"v":374057.0803056028,"t":1721887200}
+{"o":346.7875590113,"h":347.7253141233,"l":342.1215176813,"c":342.3491209329,"v":398465.9733319906,"t":1721890800}
+{"o":342.3491209329,"h":345.478155046,"l":340.8587049852,"c":344.0843000121,"v":452603.4680635822,"t":1721894400}
+{"o":344.0843000121,"h":346.0168731267,"l":342.7219086475,"c":343.3859961624,"v":371264.0432102815,"t":1721898000}
+{"o":343.3859961624,"h":343.5212841934,"l":337.7179609695,"c":339.3752240428,"v":569753.8054210019,"t":1721901600}
+{"o":339.3752240428,"h":342.1590720841,"l":338.8291491279,"c":341.1084567003,"v":490797.9196772393,"t":1721905200}
+{"o":341.1084567003,"h":343.1392848599,"l":336.1425690869,"c":338.4025074542,"v":629613.7317287668,"t":1721908800}
+{"o":338.4025074542,"h":341.0416897684,"l":336.5057488179,"c":339.6820582358,"v":665025.7718325584,"t":1721912400}
+{"o":339.6820582358,"h":346.4683658656,"l":334.9732026616,"c":346.2067379052,"v":840018.9717899874,"t":1721916000}
+{"o":346.2067379052,"h":347.7038949888,"l":342.7597985976,"c":344.3209259314,"v":665339.2472439761,"t":1721919600}
+{"o":344.3209259314,"h":348.5411413644,"l":342.540192708,"c":344.9936051775,"v":692524.7604017422,"t":1721923200}
+{"o":344.9936051775,"h":347.0839576171,"l":342.7469407738,"c":344.0635018488,"v":573185.7474609915,"t":1721926800}
+{"o":344.0635018488,"h":345.4316581648,"l":337.5788508774,"c":338.7103555152,"v":612254.2107483622,"t":1721930400}
+{"o":338.7103555152,"h":341.0404947717,"l":336.6640007952,"c":339.7411507552,"v":636881.0838845619,"t":1721934000}
+{"o":339.7411507552,"h":344.5505192622,"l":334.4860327214,"c":344.5505192622,"v":633522.223777158,"t":1721937600}
+{"o":344.5505192622,"h":348.8141888573,"l":342.9126760985,"c":347.3580800074,"v":676807.8197018979,"t":1721941200}
+{"o":347.3580800074,"h":349.1854407104,"l":345.8330914315,"c":348.134551965,"v":494102.4424866871,"t":1721944800}
+{"o":348.134551965,"h":349.3461288951,"l":345.9439620399,"c":347.3386913289,"v":441763.5382384511,"t":1721948400}
+{"o":347.3386913289,"h":350.6178714433,"l":346.970535359,"c":349.4733707031,"v":469607.4494248679,"t":1721952000}
+{"o":349.4733707031,"h":352.1450135253,"l":348.7438429802,"c":351.7183641857,"v":511414.3900903363,"t":1721955600}
+{"o":351.7183641857,"h":355.7815629584,"l":351.3398041041,"c":354.9180753137,"v":498602.8956890819,"t":1721959200}
+{"o":354.9180753137,"h":357.5406179912,"l":353.8992469552,"c":355.1189668578,"v":551640.8663456414,"t":1721962800}
+{"o":355.1189668578,"h":358.4193337827,"l":354.9153633428,"c":358.0538239493,"v":467603.7974498134,"t":1721966400}
+{"o":358.0538239493,"h":359.1448443862,"l":356.5409903242,"c":357.7514736442,"v":435259.5211716992,"t":1721970000}
+{"o":357.7514736442,"h":359.1494527949,"l":357.2220478617,"c":358.0588373971,"v":369060.8730664167,"t":1721973600}
+{"o":358.0588373971,"h":359.1546134414,"l":357.0141849521,"c":357.2282317698,"v":348095.9885079908,"t":1721977200}
+{"o":357.2282317698,"h":360.3589547996,"l":357.0956432617,"c":359.994399183,"v":381806.6144381028,"t":1721980800}
+{"o":359.994399183,"h":363.874757431,"l":359.994399183,"c":361.741839211,"v":461601.153591939,"t":1721984400}
+{"o":361.741839211,"h":363.0060129864,"l":360.1503497102,"c":360.9036774234,"v":438224.7594550189,"t":1721988000}
+{"o":360.9036774234,"h":361.7530910981,"l":359.9678017936,"c":361.1945229941,"v":357034.2461849544,"t":1721991600}
+{"o":361.1945229941,"h":362.6189440619,"l":359.3992922524,"c":360.204147149,"v":414058.1487401699,"t":1721995200}
+{"o":360.204147149,"h":370.5230811619,"l":358.7856574632,"c":369.2905903658,"v":539063.3101375969,"t":1721998800}
+{"o":369.2905903658,"h":370.0619840832,"l":362.1341664897,"c":365.7300005219,"v":702371.2223370525,"t":1722002400}
+{"o":365.7300005219,"h":368.2404409479,"l":365.2670805421,"c":366.8795822136,"v":534357.2018021058,"t":1722006000}
+{"o":366.8795822136,"h":367.9672061056,"l":365.2659826848,"c":366.1730845468,"v":459435.8341750966,"t":1722009600}
+{"o":366.1730845468,"h":369.1240190697,"l":365.91745284,"c":367.429762537,"v":415123.2817542588,"t":1722013200}
+{"o":367.429762537,"h":368.8674574648,"l":366.7500795301,"c":368.836606588,"v":396042.0828330896,"t":1722016800}
+{"o":368.836606588,"h":369.8220396438,"l":367.4843183384,"c":368.3602674606,"v":422824.4894860972,"t":1722020400}
+{"o":368.3602674606,"h":368.5452500213,"l":365.9379555949,"c":366.867959162,"v":382356.8549181041,"t":1722024000}
+{"o":366.867959162,"h":369.6721168187,"l":366.1746651083,"c":368.4787640133,"v":364221.4041386999,"t":1722027600}
+{"o":368.4787640133,"h":370.528490928,"l":367.7424061536,"c":370.3444054342,"v":353694.7912357524,"t":1722031200}
+{"o":370.3444054342,"h":371.2431346603,"l":369.4587174714,"c":369.8934181752,"v":342371.1252125981,"t":1722034800}
+{"o":369.8934181752,"h":370.6065763742,"l":367.6670729274,"c":368.7408202955,"v":380622.6252445452,"t":1722038400}
+{"o":368.7408202955,"h":368.8281535172,"l":366.8964483887,"c":367.1905970773,"v":335736.4054168462,"t":1722042000}
+{"o":367.1905970773,"h":372.1983138539,"l":366.484714196,"c":371.7189632545,"v":368658.6712555184,"t":1722045600}
+{"o":371.7189632545,"h":373.6983263366,"l":368.8569811498,"c":369.2995217784,"v":380642.5294139648,"t":1722049200}
+{"o":369.2995217784,"h":371.9146753719,"l":368.9382298642,"c":371.9146753719,"v":315718.3752358438,"t":1722052800}
+{"o":371.9146753719,"h":374.0126673527,"l":371.1289749997,"c":371.3148280609,"v":365734.680649174,"t":1722056400}
+{"o":371.3148280609,"h":373.8231261593,"l":371.0889996752,"c":373.4262000452,"v":331225.1733134589,"t":1722060000}
+{"o":373.4262000452,"h":376.3432153356,"l":371.6536388693,"c":375.6125986103,"v":432511.7503241617,"t":1722063600}
+{"o":375.6125986103,"h":378.647107449,"l":375.5791459138,"c":378.3556724303,"v":441972.5276269002,"t":1722067200}
+{"o":378.3556724303,"h":378.3913209759,"l":376.4150397171,"c":376.7267138571,"v":390741.7593221306,"t":1722070800}
+{"o":376.7267138571,"h":377.0241589814,"l":374.4745061035,"c":374.7595530786,"v":350852.8469487907,"t":1722074400}
+{"o":374.7595530786,"h":375.0071377272,"l":372.5967738408,"c":374.74282154,"v":439437.001489364,"t":1722078000}
+{"o":374.74282154,"h":377.655288296,"l":374.7197015846,"c":376.1832803416,"v":418227.1354926965,"t":1722081600}
+{"o":376.1832803416,"h":380.5155492387,"l":375.7152636912,"c":379.0103393401,"v":499663.0551022697,"t":1722085200}
+{"o":379.0103393401,"h":379.4169707725,"l":372.7978360056,"c":374.3966097838,"v":579047.7289585997,"t":1722088800}
+{"o":374.3966097838,"h":374.9432671918,"l":366.9878489098,"c":368.8335469113,"v":646384.6104385632,"t":1722092400}
+{"o":368.8335469113,"h":370.389687589,"l":366.9953925128,"c":367.4236589972,"v":519951.2878179454,"t":1722096000}
+{"o":367.4236589972,"h":368.9701211168,"l":364.8146874827,"c":365.4542336072,"v":581785.3074119936,"t":1722099600}
+{"o":365.4542336072,"h":369.6075310998,"l":365.1496500741,"c":366.473063882,"v":493863.1948224773,"t":1722103200}
+{"o":366.473063882,"h":367.1465343341,"l":362.7244179534,"c":366.8604526861,"v":638669.8742620492,"t":1722106800}
+{"o":366.8604526861,"h":370.398990124,"l":360.0998098081,"c":370.0446247702,"v":994043.3152162384,"t":1722110400}
+{"o":370.0446247702,"h":377.3850821977,"l":367.8378126922,"c":375.9695578986,"v":1164812.2799708694,"t":1722114000}
+{"o":375.9695578986,"h":377.4957457689,"l":374.5441903316,"c":375.2985317233,"v":888266.4261922039,"t":1722117600}
+{"o":375.2985317233,"h":375.2985317233,"l":371.2183522656,"c":371.8401406394,"v":848987.2785389918,"t":1722121200}
+{"o":371.8401406394,"h":374.2471961171,"l":368.8225096207,"c":373.7035188093,"v":1338046.8026268762,"t":1722124800}
+{"o":373.7035188093,"h":377.2150637731,"l":373.5412001344,"c":375.3435412445,"v":881599.0075719884,"t":1722128400}
+{"o":375.3435412445,"h":376.3573545799,"l":373.3109205812,"c":374.0576274672,"v":628206.1517765236,"t":1722132000}
+{"o":374.0576274672,"h":374.2670385843,"l":371.9464445789,"c":372.6228141085,"v":622221.1007353646,"t":1722135600}
+{"o":372.6228141085,"h":373.6233396778,"l":368.2289597066,"c":368.3319708719,"v":503263.7163294886,"t":1722139200}
+{"o":368.3319708719,"h":369.7931435299,"l":366.0778068904,"c":369.1577002762,"v":538636.9622477795,"t":1722142800}
+{"o":369.1577002762,"h":369.6503632256,"l":367.1306568611,"c":368.2183190515,"v":474039.5317318254,"t":1722146400}
+{"o":368.2183190515,"h":371.9491131143,"l":367.2476757168,"c":371.5804635707,"v":522927.8687960661,"t":1722150000}
+{"o":371.5804635707,"h":372.8537825768,"l":369.9530193641,"c":371.3515974509,"v":396621.2834026435,"t":1722153600}
+{"o":371.3515974509,"h":373.0350389158,"l":370.9143848536,"c":371.2277610996,"v":378849.4438725741,"t":1722157200}
+{"o":371.2277610996,"h":373.4540015176,"l":370.8491092841,"c":372.8953932893,"v":399147.9429959189,"t":1722160800}
+{"o":372.8953932893,"h":375.6352704827,"l":372.8217590392,"c":374.4715516137,"v":538795.4017522827,"t":1722164400}
+{"o":374.4715516137,"h":376.7468108255,"l":373.4878885849,"c":375.6301114665,"v":577994.9231777206,"t":1722168000}
+{"o":375.6301114665,"h":377.2593397897,"l":374.9810738086,"c":376.6474378754,"v":519499.4179233019,"t":1722171600}
+{"o":376.6474378754,"h":377.2084010187,"l":372.1235462185,"c":373.4205139129,"v":670245.4492781023,"t":1722175200}
+{"o":373.4205139129,"h":374.0107380304,"l":371.4574736048,"c":372.0771252038,"v":592300.4422569235,"t":1722178800}
+{"o":372.0771252038,"h":373.9092779616,"l":370.7196959342,"c":371.1185378602,"v":512544.0577923513,"t":1722182400}
+{"o":371.1185378602,"h":372.5643160944,"l":370.1131808304,"c":371.6085106138,"v":453912.7590850691,"t":1722186000}
+{"o":371.6085106138,"h":374.8906458358,"l":371.0005605637,"c":374.1243769629,"v":473563.796125804,"t":1722189600}
+{"o":374.1243769629,"h":375.0227088678,"l":372.5784691494,"c":373.4166703201,"v":496621.091745391,"t":1722193200}
+{"o":373.4166703201,"h":374.6773861368,"l":372.6513311443,"c":374.3737058088,"v":499093.2152730222,"t":1722196800}
+{"o":374.3737058088,"h":374.6706665292,"l":371.2536167858,"c":373.0237121701,"v":536884.8157127398,"t":1722200400}
+{"o":373.0237121701,"h":374.0027792549,"l":369.2361803567,"c":370.6991497115,"v":581821.2474608846,"t":1722204000}
+{"o":370.6991497115,"h":374.2258067416,"l":369.95066085,"c":373.7238633846,"v":416122.4691855763,"t":1722207600}
+{"o":373.7238633846,"h":382.2836434498,"l":372.7162260366,"c":380.1600045036,"v":588608.3565635558,"t":1722211200}
+{"o":380.1600045036,"h":381.923563989,"l":378.4950219697,"c":379.0998033453,"v":505742.4776352948,"t":1722214800}
+{"o":379.0998033453,"h":389.0045086151,"l":378.532766535,"c":388.5785027729,"v":579475.6231287755,"t":1722218400}
+{"o":388.5785027729,"h":390.6682997696,"l":387.3509403106,"c":388.4289517802,"v":538029.1334110354,"t":1722222000}
+{"o":388.4289517802,"h":391.4387453941,"l":387.8410154784,"c":391.163403245,"v":451357.5455362746,"t":1722225600}
+{"o":391.163403245,"h":391.9101365705,"l":389.8150517113,"c":391.2084344528,"v":500199.8877143016,"t":1722229200}
+{"o":391.2084344528,"h":391.5458169871,"l":389.1646586308,"c":389.4215350476,"v":492302.7938555035,"t":1722232800}
+{"o":389.4215350476,"h":390.0571046036,"l":386.2219942211,"c":388.5653585038,"v":483662.2412198911,"t":1722236400}
+{"o":388.5653585038,"h":388.8195028732,"l":386.5715233668,"c":387.2109028298,"v":374543.4583273834,"t":1722240000}
+{"o":387.2109028298,"h":388.2166279274,"l":386.6391624266,"c":387.9292582856,"v":313545.5979350469,"t":1722243600}
+{"o":387.9292582856,"h":387.9562570035,"l":385.2399061037,"c":385.668150725,"v":366122.7464210835,"t":1722247200}
+{"o":385.668150725,"h":387.7923860722,"l":384.6297653367,"c":385.7222036667,"v":421031.0112635267,"t":1722250800}
+{"o":385.7222036667,"h":390.1892120968,"l":385.3196986469,"c":389.0272859248,"v":526827.8428108897,"t":1722254400}
+{"o":389.0272859248,"h":389.5534190404,"l":384.7289882189,"c":385.321868541,"v":593396.3871468964,"t":1722258000}
+{"o":385.321868541,"h":385.852467763,"l":377.4417055139,"c":379.1627465364,"v":778764.534982275,"t":1722261600}
+{"o":379.1627465364,"h":380.3646565361,"l":375.1182840691,"c":377.9131590399,"v":850156.1197489568,"t":1722265200}
+{"o":377.9131590399,"h":378.8532705592,"l":372.1270170991,"c":373.3520770832,"v":679560.1288881433,"t":1722268800}
+{"o":373.3520770832,"h":377.7761102836,"l":372.6294839807,"c":377.1482042789,"v":555374.9982938173,"t":1722272400}
+{"o":377.1482042789,"h":378.6821661942,"l":374.9226837361,"c":375.2045233747,"v":493770.9455006503,"t":1722276000}
+{"o":375.2045233747,"h":377.6102139743,"l":373.8981750191,"c":377.5989532721,"v":466766.8737033229,"t":1722279600}
+{"o":377.5989532721,"h":379.982002975,"l":375.2103442635,"c":375.4672598672,"v":488503.2410226015,"t":1722283200}
+{"o":375.4672598672,"h":375.6677521102,"l":369.8199028154,"c":371.5790010965,"v":526855.7918451331,"t":1722286800}
+{"o":371.5790010965,"h":374.163422991,"l":370.0959866831,"c":370.2930504091,"v":522422.1432362493,"t":1722290400}
+{"o":370.2930504091,"h":371.1039985064,"l":367.0292286347,"c":368.8169355305,"v":573639.6725619603,"t":1722294000}
+{"o":368.8169355305,"h":371.3418644955,"l":366.1394513323,"c":369.5342176906,"v":606978.4173870787,"t":1722297600}
+{"o":369.5342176906,"h":371.1979448861,"l":364.3090231776,"c":364.5869937797,"v":494802.1827925794,"t":1722301200}
+{"o":364.5869937797,"h":367.0659834473,"l":362.4231013005,"c":365.5771698896,"v":515042.9191648129,"t":1722304800}
+{"o":365.5771698896,"h":369.3371884149,"l":364.7668091313,"c":368.9830999401,"v":559176.3811111432,"t":1722308400}
+{"o":368.9830999401,"h":371.8461701515,"l":368.2391140096,"c":371.7899584585,"v":465921.9214521948,"t":1722312000}
+{"o":371.7899584585,"h":373.254562251,"l":366.3350158668,"c":367.7244472397,"v":544085.1704947911,"t":1722315600}
+{"o":367.7244472397,"h":369.5878719612,"l":367.2896533423,"c":368.8315446034,"v":416735.6145222702,"t":1722319200}
+{"o":368.8315446034,"h":371.0278947841,"l":368.4124695979,"c":368.6150325956,"v":442025.7969647273,"t":1722322800}
+{"o":368.6150325956,"h":369.5080762395,"l":365.5435769602,"c":365.8487737587,"v":456957.1521033655,"t":1722326400}
+{"o":365.8487737587,"h":367.8480117148,"l":365.7972508482,"c":366.9098262226,"v":418850.3707678122,"t":1722330000}
+{"o":366.9098262226,"h":367.3407849305,"l":364.3342981996,"c":365.4115828268,"v":488175.911110029,"t":1722333600}
+{"o":365.4115828268,"h":366.1165459802,"l":363.9400968584,"c":365.7674574744,"v":373957.3712690096,"t":1722337200}
+{"o":365.7674574744,"h":366.785063108,"l":362.3424401459,"c":366.5585885748,"v":428378.4602384988,"t":1722340800}
+{"o":366.5585885748,"h":369.0086617078,"l":362.4062906681,"c":362.9198301465,"v":602205.8887717309,"t":1722344400}
+{"o":362.9198301465,"h":367.6488720641,"l":361.2288645488,"c":364.9645124382,"v":769919.7651743572,"t":1722348000}
+{"o":364.9645124382,"h":367.619567514,"l":361.9152203028,"c":365.8030441825,"v":636862.1165152629,"t":1722351600}
+{"o":365.8030441825,"h":366.8397127641,"l":363.4281969308,"c":363.4722493025,"v":544669.0011540091,"t":1722355200}
+{"o":363.4722493025,"h":363.6658228488,"l":357.993395288,"c":358.5166184175,"v":645587.8810861519,"t":1722358800}
+{"o":358.5166184175,"h":360.4416388689,"l":357.055313664,"c":359.5531247683,"v":566770.1100371996,"t":1722362400}
+{"o":359.5531247683,"h":360.1177185896,"l":356.2618867112,"c":359.5602644116,"v":581005.7662255655,"t":1722366000}
+{"o":359.5602644116,"h":363.6019423644,"l":354.7389183985,"c":363.1678008438,"v":649659.8486814209,"t":1722369600}
+{"o":363.1678008438,"h":363.6624277226,"l":361.7125961893,"c":362.7515585576,"v":441798.3143046672,"t":1722373200}
+{"o":362.7515585576,"h":362.9454278036,"l":361.1093720727,"c":362.4579371769,"v":392087.5633851212,"t":1722376800}
+{"o":362.4579371769,"h":363.7303449983,"l":361.4384342782,"c":362.0524001648,"v":330851.730723517,"t":1722380400}
+{"o":362.0524001648,"h":365.6701543507,"l":359.8870885339,"c":365.3057873446,"v":456791.0337436002,"t":1722384000}
+{"o":365.3057873446,"h":366.9408917463,"l":363.3700814958,"c":366.5906220509,"v":394270.0246123626,"t":1722387600}
+{"o":366.5906220509,"h":367.2257349318,"l":363.8240499878,"c":364.5167757985,"v":369544.097740059,"t":1722391200}
+{"o":364.5167757985,"h":366.8183750352,"l":364.181283845,"c":365.7245652525,"v":398120.7613143545,"t":1722394800}
+{"o":365.7245652525,"h":365.9807414029,"l":359.9844896265,"c":362.0338140787,"v":430476.2811690019,"t":1722398400}
+{"o":362.0338140787,"h":367.5357505875,"l":360.1702448742,"c":367.2275635118,"v":473069.5066739944,"t":1722402000}
+{"o":367.2275635118,"h":371.165974428,"l":366.8133162007,"c":370.686518167,"v":477857.7117766294,"t":1722405600}
+{"o":370.686518167,"h":371.5303956718,"l":369.5830986645,"c":369.9784337002,"v":383975.7310451421,"t":1722409200}
+{"o":369.9784337002,"h":372.0018109895,"l":368.6838634493,"c":371.6696515898,"v":403681.3626942699,"t":1722412800}
+{"o":371.6696515898,"h":372.8591217775,"l":370.0681724541,"c":370.8941120627,"v":350569.976664212,"t":1722416400}
+{"o":370.8941120627,"h":371.0961705516,"l":367.8470564456,"c":368.0253571897,"v":337378.8076934179,"t":1722420000}
+{"o":368.0253571897,"h":369.2095624889,"l":366.3989919933,"c":367.0581084074,"v":379821.5228274532,"t":1722423600}
+{"o":367.0581084074,"h":368.6500682464,"l":365.918697693,"c":366.0470584983,"v":365243.3406272533,"t":1722427200}
+{"o":366.0470584983,"h":372.3730747216,"l":365.9497717291,"c":369.0626867893,"v":449190.7885524322,"t":1722430800}
+{"o":369.0626867893,"h":371.3576637934,"l":363.9218810705,"c":364.8838392058,"v":560965.7749288413,"t":1722434400}
+{"o":364.8838392058,"h":366.1153603115,"l":363.2394420223,"c":363.7390032655,"v":442861.1142934441,"t":1722438000}
+{"o":363.7390032655,"h":367.7345469224,"l":362.7022345377,"c":364.0848629832,"v":448382.803885601,"t":1722441600}
+{"o":364.0848629832,"h":369.1101800868,"l":363.2018247924,"c":367.5722975005,"v":449289.0519210159,"t":1722445200}
+{"o":367.5722975005,"h":368.228314843,"l":361.5255775886,"c":365.1402861717,"v":596463.5257968123,"t":1722448800}
+{"o":365.1402861717,"h":366.6374690758,"l":353.74394207,"c":356.7765615818,"v":911859.3667551593,"t":1722452400}
+{"o":356.7765615818,"h":357.3704852979,"l":350.3829025038,"c":350.5951518557,"v":721525.2305433039,"t":1722456000}
+{"o":350.5951518557,"h":353.9310717943,"l":348.9109587604,"c":351.3553278313,"v":537393.0699021383,"t":1722459600}
+{"o":351.3553278313,"h":351.3553278313,"l":347.2716808061,"c":350.216240462,"v":466232.3083949059,"t":1722463200}
+{"o":350.216240462,"h":350.445162502,"l":346.79667686,"c":347.0163388735,"v":380368.1465532794,"t":1722466800}
+{"o":347.0163388735,"h":349.4024425551,"l":345.8269379476,"c":347.5135850189,"v":462619.2860733618,"t":1722470400}
+{"o":347.5135850189,"h":348.385098339,"l":343.8748780596,"c":345.8760828161,"v":430504.2308977602,"t":1722474000}
+{"o":345.8760828161,"h":346.7464736336,"l":341.8704325958,"c":343.5973948961,"v":558747.2536930843,"t":1722477600}
+{"o":343.5973948961,"h":343.5974885464,"l":340.3793826307,"c":340.7405861163,"v":531411.3279461024,"t":1722481200}
+{"o":340.7405861163,"h":341.7250625588,"l":335.4453115434,"c":336.6036677939,"v":520566.7007868801,"t":1722484800}
+{"o":336.6036677939,"h":342.471270252,"l":335.4654477998,"c":341.5350691952,"v":657783.7725359129,"t":1722488400}
+{"o":341.5350691952,"h":342.988159765,"l":340.1550279685,"c":340.4012476042,"v":518022.9397659765,"t":1722492000}
+{"o":340.4012476042,"h":342.3899477439,"l":339.2179044104,"c":339.9530034942,"v":379602.7987750897,"t":1722495600}
+{"o":339.9530034942,"h":342.2800320199,"l":339.7067157068,"c":342.13174935,"v":326860.6329705733,"t":1722499200}
+{"o":342.13174935,"h":343.3655333935,"l":339.4945842205,"c":339.8295818492,"v":352136.8012874452,"t":1722502800}
+{"o":339.8295818492,"h":341.8480008664,"l":339.3950818774,"c":341.6604062157,"v":293597.0853113148,"t":1722506400}
+{"o":341.6604062157,"h":343.382160528,"l":340.4183747755,"c":342.8207463746,"v":342371.6514132781,"t":1722510000}
+{"o":342.8207463746,"h":346.4001018911,"l":342.3930687445,"c":345.4389421908,"v":427487.3999670281,"t":1722513600}
+{"o":345.4389421908,"h":346.3207791182,"l":341.6116790032,"c":342.8503447588,"v":405318.4331169045,"t":1722517200}
+{"o":342.8503447588,"h":343.5450713155,"l":332.5611919768,"c":332.6188650259,"v":541965.1470346951,"t":1722520800}
+{"o":332.6188650259,"h":333.3473490787,"l":326.1740662134,"c":328.7093164501,"v":842664.7916302388,"t":1722524400}
+{"o":328.7093164501,"h":329.0745464146,"l":324.0738884947,"c":327.783002705,"v":722667.1138211959,"t":1722528000}
+{"o":327.783002705,"h":328.0230474909,"l":322.3820214047,"c":327.6387608231,"v":524152.2960064475,"t":1722531600}
+{"o":327.6387608231,"h":327.7996802025,"l":318.9758132478,"c":322.9837316655,"v":629902.6070590605,"t":1722535200}
+{"o":322.9837316655,"h":328.540058602,"l":322.7135005278,"c":328.004169933,"v":557210.8174661055,"t":1722538800}
+{"o":328.004169933,"h":333.6078621271,"l":325.5138940188,"c":333.0194694215,"v":537032.1249878078,"t":1722542400}
+{"o":333.0194694215,"h":338.8244414228,"l":332.3897881472,"c":335.9982347271,"v":562079.5777829817,"t":1722546000}
+{"o":335.9982347271,"h":340.2166646464,"l":335.5609526223,"c":338.2517027223,"v":521821.2325811148,"t":1722549600}
+{"o":338.2517027223,"h":339.8773218442,"l":337.2562307139,"c":338.0065175826,"v":410221.205994136,"t":1722553200}
+{"o":338.0065175826,"h":342.3198967223,"l":337.290234513,"c":337.434534901,"v":406513.3462737708,"t":1722556800}
+{"o":337.434534901,"h":337.434534901,"l":331.82310811,"c":332.2320098607,"v":463855.7366232471,"t":1722560400}
+{"o":332.2320098607,"h":333.7965235322,"l":326.3270909212,"c":329.698186987,"v":510694.6710404917,"t":1722564000}
+{"o":329.698186987,"h":332.9441619204,"l":328.3623544649,"c":331.9248099595,"v":368585.9194591964,"t":1722567600}
+{"o":331.9248099595,"h":333.5896535034,"l":330.7802753159,"c":333.5896535034,"v":318659.6456440691,"t":1722571200}
+{"o":333.5896535034,"h":333.7262491453,"l":327.5677277969,"c":327.9525639981,"v":343261.7057371554,"t":1722574800}
+{"o":327.9525639981,"h":328.8708652435,"l":321.3552572702,"c":327.2782026716,"v":426483.3337124622,"t":1722578400}
+{"o":327.2782026716,"h":328.0509922666,"l":323.531358586,"c":326.1608572438,"v":348060.0823503919,"t":1722582000}
+{"o":326.1608572438,"h":329.8643522245,"l":323.9759405665,"c":329.7133445141,"v":351447.2732119864,"t":1722585600}
+{"o":329.7133445141,"h":332.1876741929,"l":329.5847565572,"c":331.0958562322,"v":402023.9787202635,"t":1722589200}
+{"o":331.0958562322,"h":333.1240980697,"l":329.7965846343,"c":332.0594660139,"v":328487.3287853507,"t":1722592800}
+{"o":332.0594660139,"h":334.0230553653,"l":331.3724023565,"c":331.9962583365,"v":328644.5611127653,"t":1722596400}
+{"o":331.9962583365,"h":333.9590059166,"l":327.9510587979,"c":331.2255984399,"v":586589.7776967062,"t":1722600000}
+{"o":331.2255984399,"h":338.5301956756,"l":328.6264523855,"c":335.518098103,"v":602307.0889580874,"t":1722603600}
+{"o":335.518098103,"h":335.9828364348,"l":314.463919097,"c":318.5404075667,"v":807423.5146433625,"t":1722607200}
+{"o":318.5404075667,"h":319.4756437378,"l":308.796927252,"c":316.9226943256,"v":1107356.1429464961,"t":1722610800}
+{"o":316.9226943256,"h":318.018743538,"l":311.619078557,"c":311.9468481497,"v":636095.1700692773,"t":1722614400}
+{"o":311.9468481497,"h":315.9052895493,"l":309.9418086324,"c":312.0102926775,"v":510529.4105024826,"t":1722618000}
+{"o":312.0102926775,"h":312.7820324347,"l":308.2522839388,"c":309.5718953236,"v":482628.4363774019,"t":1722621600}
+{"o":309.5718953236,"h":310.1703862558,"l":302.8050620566,"c":305.4680195384,"v":615447.3175914482,"t":1722625200}
+{"o":305.4680195384,"h":310.749586259,"l":302.8763259035,"c":309.4939257938,"v":641448.1593814387,"t":1722628800}
+{"o":309.4939257938,"h":313.0356658729,"l":304.0897317252,"c":312.1466799923,"v":864253.3168762666,"t":1722632400}
+{"o":312.1466799923,"h":312.94284391,"l":307.4889978614,"c":308.4874579532,"v":700577.4623279992,"t":1722636000}
+{"o":308.4874579532,"h":310.6430695762,"l":304.9811424,"c":308.4232385979,"v":484451.341687538,"t":1722639600}
+{"o":308.4232385979,"h":310.9284877598,"l":302.9017719846,"c":305.1022651727,"v":596291.766535214,"t":1722643200}
+{"o":305.1022651727,"h":307.99559086,"l":300.160537461,"c":306.9659728308,"v":746189.2673893893,"t":1722646800}
+{"o":306.9659728308,"h":308.3577512368,"l":303.9322299421,"c":304.0367824629,"v":429278.0858602371,"t":1722650400}
+{"o":304.0367824629,"h":310.1995333865,"l":303.0611252793,"c":310.0572029924,"v":368998.9984966941,"t":1722654000}
+{"o":310.0572029924,"h":310.125874345,"l":305.3464743213,"c":306.1461586121,"v":278756.2898305824,"t":1722657600}
+{"o":306.1461586121,"h":308.1135462226,"l":305.234065969,"c":306.6873331239,"v":321394.4567530515,"t":1722661200}
+{"o":306.6873331239,"h":308.3629561095,"l":305.783568152,"c":308.0420081228,"v":297826.4956992429,"t":1722664800}
+{"o":308.0420081228,"h":309.9355863774,"l":306.2042281207,"c":306.3317773859,"v":305608.8587800541,"t":1722668400}
+{"o":306.3317773859,"h":306.836482813,"l":301.2473925336,"c":303.6380269073,"v":422860.1204984715,"t":1722672000}
+{"o":303.6380269073,"h":305.0832549373,"l":299.6936343476,"c":305.0832549373,"v":416512.1399711626,"t":1722675600}
+{"o":305.0832549373,"h":307.1600749294,"l":303.7005870785,"c":306.5147153312,"v":327043.6089027882,"t":1722679200}
+{"o":306.5147153312,"h":308.1595166258,"l":305.7222633478,"c":307.821842348,"v":325097.5913886001,"t":1722682800}
+{"o":307.821842348,"h":310.2264281469,"l":306.8721033311,"c":308.3585901092,"v":357089.3415375978,"t":1722686400}
+{"o":308.3585901092,"h":308.6854969327,"l":305.7262510906,"c":307.0522076095,"v":325480.9640036098,"t":1722690000}
+{"o":307.0522076095,"h":308.86197409,"l":305.0876321384,"c":305.6818367034,"v":298363.7403449092,"t":1722693600}
+{"o":305.6818367034,"h":307.0755338153,"l":294.9051593043,"c":295.2517024429,"v":583658.0616129652,"t":1722697200}
+{"o":295.2517024429,"h":298.0053904841,"l":292.0790388631,"c":294.5842299868,"v":878388.1169356762,"t":1722700800}
+{"o":294.5842299868,"h":295.9263736238,"l":285.455302462,"c":287.5640048402,"v":778242.3141115867,"t":1722704400}
+{"o":287.5640048402,"h":288.5518839882,"l":282.4138492291,"c":286.073394272,"v":573063.8071273853,"t":1722708000}
+{"o":286.073394272,"h":288.8329667176,"l":283.5633641476,"c":283.7493571851,"v":470072.2684751844,"t":1722711600}
+{"o":283.7493571851,"h":287.6936825868,"l":282.9600387744,"c":284.5423375805,"v":458786.7940499738,"t":1722715200}
+{"o":284.5423375805,"h":289.6023374177,"l":283.3943728253,"c":288.567621453,"v":399198.4803269581,"t":1722718800}
+{"o":288.567621453,"h":289.2396731361,"l":286.7403713564,"c":288.5958130505,"v":309653.3910108987,"t":1722722400}
+{"o":288.5958130505,"h":290.8206081168,"l":287.4489365772,"c":287.9630838471,"v":301610.9803047254,"t":1722726000}
+{"o":287.9630838471,"h":291.3733711223,"l":287.4302522439,"c":291.1291172274,"v":290364.6681823703,"t":1722729600}
+{"o":291.1291172274,"h":291.4367721248,"l":286.723566886,"c":291.0807377681,"v":314124.5424230898,"t":1722733200}
+{"o":291.0807377681,"h":295.071692017,"l":290.9265623276,"c":293.8967690602,"v":337671.0327687773,"t":1722736800}
+{"o":293.8967690602,"h":294.5716977398,"l":290.9589193491,"c":291.5846451968,"v":272707.9326526615,"t":1722740400}
+{"o":291.5846451968,"h":291.8744996265,"l":288.6611083058,"c":288.7989819199,"v":281256.8712071823,"t":1722744000}
+{"o":288.7989819199,"h":291.8601766321,"l":288.6231407727,"c":290.1140517321,"v":264691.4081647132,"t":1722747600}
+{"o":290.1140517321,"h":290.8582324969,"l":288.8939490779,"c":290.1799530461,"v":234419.101872761,"t":1722751200}
+{"o":290.1799530461,"h":290.4741115928,"l":283.9724896501,"c":284.4640283804,"v":310846.7781584725,"t":1722754800}
+{"o":284.4640283804,"h":288.0891104269,"l":281.9462697689,"c":287.4060288282,"v":357505.3967838045,"t":1722758400}
+{"o":287.4060288282,"h":290.0065625466,"l":286.6996083388,"c":289.8349161533,"v":269837.473233417,"t":1722762000}
+{"o":289.8349161533,"h":291.452761635,"l":288.0592371052,"c":291.0358574312,"v":237890.9336945115,"t":1722765600}
+{"o":291.0358574312,"h":291.9951882941,"l":289.3666736231,"c":289.9666102155,"v":264783.1783674594,"t":1722769200}
+{"o":289.9666102155,"h":293.1159893742,"l":289.2231592469,"c":292.7569178685,"v":276614.7922514633,"t":1722772800}
+{"o":292.7569178685,"h":293.2063637312,"l":290.242729617,"c":290.3591613559,"v":308165.7598661509,"t":1722776400}
+{"o":290.3591613559,"h":290.7527695907,"l":276.8042605404,"c":278.2976480612,"v":861005.8135560233,"t":1722780000}
+{"o":278.2976480612,"h":278.3028936021,"l":272.5252369798,"c":272.72935481,"v":857295.9447626986,"t":1722783600}
+{"o":272.72935481,"h":276.2572988159,"l":268.0786227271,"c":269.0051651698,"v":772993.0125194831,"t":1722787200}
+{"o":269.0051651698,"h":274.4090649319,"l":265.1922870686,"c":272.6469046433,"v":1100750.43466951,"t":1722790800}
+{"o":272.6469046433,"h":283.0479524826,"l":271.7972775313,"c":281.0452891732,"v":810908.0228182717,"t":1722794400}
+{"o":281.0452891732,"h":289.9606688631,"l":279.3040725594,"c":286.9908830194,"v":737990.2274879052,"t":1722798000}
+{"o":286.9908830194,"h":293.731454233,"l":285.1452662915,"c":288.3631403731,"v":525167.1468146495,"t":1722801600}
+{"o":288.3631403731,"h":288.5818462681,"l":282.8292703086,"c":283.6741220769,"v":393968.0007923392,"t":1722805200}
+{"o":283.6741220769,"h":288.3012042796,"l":282.6643133481,"c":284.3710505638,"v":545071.6930186857,"t":1722808800}
+{"o":284.3710505638,"h":284.5896186441,"l":277.4261791913,"c":279.4137738612,"v":471376.8739851032,"t":1722812400}
+{"o":279.4137738612,"h":281.5974785904,"l":262.445050993,"c":265.2721871723,"v":1165541.6491101093,"t":1722816000}
+{"o":265.2721871723,"h":270.5187100242,"l":238.2695447235,"c":264.8369877784,"v":1867290.1740542261,"t":1722819600}
+{"o":264.8369877784,"h":265.6144800161,"l":253.4307476061,"c":264.6471241778,"v":1469621.0794465938,"t":1722823200}
+{"o":264.6471241778,"h":264.9740904104,"l":254.5589037157,"c":254.8064287422,"v":942071.9960723153,"t":1722826800}
+{"o":254.8064287422,"h":263.1791092373,"l":248.0846528972,"c":250.358615583,"v":975820.6908950182,"t":1722830400}
+{"o":250.358615583,"h":250.8073179625,"l":225.2515254563,"c":239.0803199084,"v":1369478.4514052086,"t":1722834000}
+{"o":239.0803199084,"h":241.9980640155,"l":221.3219488289,"c":236.653000881,"v":1733795.9962447078,"t":1722837600}
+{"o":236.653000881,"h":251.378354146,"l":232.461058478,"c":248.4656234059,"v":1543990.5113626244,"t":1722841200}
+{"o":248.4656234059,"h":250.5604577209,"l":241.4600754423,"c":244.3785550641,"v":983488.9890914659,"t":1722844800}
+{"o":244.3785550641,"h":247.0498121719,"l":235.6495493033,"c":241.9844171702,"v":844542.837481712,"t":1722848400}
+{"o":241.9844171702,"h":243.0774782519,"l":228.7157751212,"c":234.5560750838,"v":1237731.0182226277,"t":1722852000}
+{"o":234.5560750838,"h":236.0151427052,"l":223.2762034725,"c":234.4137685868,"v":1412428.2269591731,"t":1722855600}
+{"o":234.4137685868,"h":239.6675605848,"l":224.2372670046,"c":226.0932974611,"v":1671011.1885757698,"t":1722859200}
+{"o":226.0932974611,"h":250.9619507657,"l":221.8705237552,"c":248.2023395703,"v":1972236.2932901862,"t":1722862800}
+{"o":248.2023395703,"h":269.5600337653,"l":248.0807680742,"c":261.6276890888,"v":1746216.1428551197,"t":1722866400}
+{"o":261.6276890888,"h":268.7775428176,"l":257.344506831,"c":263.7253952591,"v":1485247.0570118511,"t":1722870000}
+{"o":263.7253952591,"h":275.0509090318,"l":262.8931532807,"c":265.4761424619,"v":1415136.7950801863,"t":1722873600}
+{"o":265.4761424619,"h":273.5797942234,"l":263.8157753844,"c":271.8004722116,"v":873243.1417349662,"t":1722877200}
+{"o":271.8004722116,"h":271.8453059595,"l":259.2006068715,"c":259.8745754108,"v":798950.4726948775,"t":1722880800}
+{"o":259.8745754108,"h":264.9427717247,"l":256.0317646232,"c":260.3390364626,"v":896709.2634466466,"t":1722884400}
+{"o":260.3390364626,"h":267.9317511667,"l":259.447657037,"c":266.5452022987,"v":705449.532751184,"t":1722888000}
+{"o":266.5452022987,"h":273.2483873811,"l":263.5729441458,"c":265.4178046504,"v":790248.4313783536,"t":1722891600}
+{"o":265.4178046504,"h":271.2051477842,"l":264.3420998168,"c":267.6634829745,"v":707490.2232900101,"t":1722895200}
+{"o":267.6634829745,"h":272.1162571322,"l":260.7285893096,"c":262.3390484509,"v":544595.803930232,"t":1722898800}
+{"o":262.3390484509,"h":281.4041265219,"l":261.5107447806,"c":280.8200822033,"v":1123699.9463181605,"t":1722902400}
+{"o":280.8200822033,"h":284.2806001963,"l":277.3797715737,"c":280.3099642285,"v":866118.9217550139,"t":1722906000}
+{"o":280.3099642285,"h":285.4888245444,"l":279.5606336004,"c":281.9732765582,"v":503765.0421228844,"t":1722909600}
+{"o":281.9732765582,"h":282.6640066162,"l":278.1014827612,"c":280.3693868623,"v":445213.7433258849,"t":1722913200}
+{"o":280.3693868623,"h":285.6170038068,"l":277.8750163589,"c":285.3136578022,"v":448423.0505543094,"t":1722916800}
+{"o":285.3136578022,"h":290.1550415902,"l":281.8412540537,"c":289.649674463,"v":584268.7029974381,"t":1722920400}
+{"o":289.649674463,"h":291.1775721923,"l":285.980021423,"c":286.2296322428,"v":527375.0328628652,"t":1722924000}
+{"o":286.2296322428,"h":288.1418634459,"l":283.1355109864,"c":287.2319110284,"v":423392.6731725645,"t":1722927600}
+{"o":287.2319110284,"h":287.478242661,"l":276.3648618909,"c":278.0643075317,"v":658470.4441209194,"t":1722931200}
+{"o":278.0643075317,"h":282.1810535445,"l":275.8937875144,"c":280.8244063716,"v":552947.0557016097,"t":1722934800}
+{"o":280.8244063716,"h":282.8899865027,"l":278.6820404343,"c":281.5936739914,"v":422377.7666959875,"t":1722938400}
+{"o":281.5936739914,"h":285.1477909821,"l":278.6148767834,"c":282.047394502,"v":482155.0002725421,"t":1722942000}
+{"o":282.047394502,"h":284.1531056688,"l":278.0922269726,"c":278.5656804345,"v":537996.6814500849,"t":1722945600}
+{"o":278.5656804345,"h":283.8917999224,"l":274.9535559996,"c":280.8610769771,"v":792832.5608116756,"t":1722949200}
+{"o":280.8610769771,"h":296.4881301476,"l":280.4886528003,"c":292.7672814076,"v":1013207.3065263611,"t":1722952800}
+{"o":292.7672814076,"h":296.1605681432,"l":289.5701074381,"c":294.8938690772,"v":646096.1859088596,"t":1722956400}
+{"o":294.8938690772,"h":299.383772603,"l":293.2383981903,"c":298.1212853402,"v":709937.58545643,"t":1722960000}
+{"o":298.1212853402,"h":301.9675351156,"l":292.9186945175,"c":293.7909956233,"v":573923.7368587125,"t":1722963600}
+{"o":293.7909956233,"h":298.949456883,"l":291.9010128939,"c":295.5213962435,"v":524064.8582656704,"t":1722967200}
+{"o":295.5213962435,"h":299.6658447375,"l":291.8723476123,"c":295.9930855564,"v":536204.9971835153,"t":1722970800}
+{"o":295.9930855564,"h":299.2744331298,"l":293.2159400748,"c":297.90039926,"v":551239.464704043,"t":1722974400}
+{"o":297.90039926,"h":298.8067733485,"l":294.6395280802,"c":297.8090194999,"v":455379.1418723978,"t":1722978000}
+{"o":297.8090194999,"h":302.431712881,"l":292.5635380364,"c":293.4973141951,"v":641767.9327938912,"t":1722981600}
+{"o":293.4973141951,"h":295.0634973277,"l":289.6864121459,"c":291.9438219484,"v":451166.2789250013,"t":1722985200}
+{"o":291.9438219484,"h":295.3217642588,"l":288.4366424069,"c":292.7562554598,"v":545602.194814575,"t":1722988800}
+{"o":292.7562554598,"h":301.6857387248,"l":287.868794419,"c":301.5269283253,"v":664421.2072040988,"t":1722992400}
+{"o":301.5269283253,"h":307.0661501444,"l":298.7609247192,"c":302.1091487563,"v":749582.1009059311,"t":1722996000}
+{"o":302.1091487563,"h":306.8054844748,"l":301.4714819855,"c":306.6350483684,"v":474743.266187186,"t":1722999600}
+{"o":306.6350483684,"h":312.548690697,"l":305.8293827402,"c":310.224849614,"v":613352.0794185927,"t":1723003200}
+{"o":310.224849614,"h":313.4557044519,"l":309.3195492286,"c":309.9306111394,"v":467865.6923057766,"t":1723006800}
+{"o":309.9306111394,"h":311.4584852123,"l":306.7643838164,"c":307.4082845312,"v":414911.3692855124,"t":1723010400}
+{"o":307.4082845312,"h":309.7672152146,"l":304.4890389822,"c":308.3117836872,"v":409349.3070250613,"t":1723014000}
+{"o":308.3117836872,"h":312.3146711139,"l":307.3075059803,"c":310.9951093507,"v":426929.7184249875,"t":1723017600}
+{"o":310.9951093507,"h":313.183996576,"l":308.9641457656,"c":309.270015075,"v":419636.5457651087,"t":1723021200}
+{"o":309.270015075,"h":312.365562437,"l":308.0975907268,"c":308.2845453973,"v":556515.6481837246,"t":1723024800}
+{"o":308.2845453973,"h":308.8218304336,"l":304.8202707756,"c":306.7136012416,"v":505352.2376472576,"t":1723028400}
+{"o":306.7136012416,"h":310.7164302385,"l":305.2163818638,"c":309.9962392095,"v":514378.6183964652,"t":1723032000}
+{"o":309.9962392095,"h":312.4623338363,"l":305.92150589,"c":307.3161116577,"v":654518.578966243,"t":1723035600}
+{"o":307.3161116577,"h":308.7393710912,"l":295.2931374262,"c":297.3346186128,"v":933168.963935341,"t":1723039200}
+{"o":297.3346186128,"h":301.3029935302,"l":295.7116561622,"c":299.9601223792,"v":719985.05531267,"t":1723042800}
+{"o":299.9601223792,"h":302.1265739301,"l":296.2032343997,"c":298.916203086,"v":633336.9366832944,"t":1723046400}
+{"o":298.916203086,"h":300.0054984687,"l":293.7240656338,"c":295.2742975475,"v":575778.916530398,"t":1723050000}
+{"o":295.2742975475,"h":295.9849759409,"l":288.8518673765,"c":290.1730460664,"v":679080.7582262987,"t":1723053600}
+{"o":290.1730460664,"h":292.812158286,"l":287.2593225634,"c":289.3153751002,"v":488092.1550038304,"t":1723057200}
+{"o":289.3153751002,"h":295.0573295695,"l":287.136916443,"c":292.5815360212,"v":653473.3040534315,"t":1723060800}
+{"o":292.5815360212,"h":298.3482194449,"l":291.4196028543,"c":296.0684570681,"v":453518.0850202573,"t":1723064400}
+{"o":296.0684570681,"h":296.4956420824,"l":287.8281407571,"c":294.7627451659,"v":528270.3215297064,"t":1723068000}
+{"o":294.7627451659,"h":296.7990586887,"l":291.4572520599,"c":292.4993751245,"v":345503.0210209818,"t":1723071600}
+{"o":292.4993751245,"h":294.8356985267,"l":285.8646518963,"c":291.309721474,"v":524326.3432391885,"t":1723075200}
+{"o":291.309721474,"h":309.2800173972,"l":289.8452004195,"c":308.8173355262,"v":905385.1594885354,"t":1723078800}
+{"o":308.8173355262,"h":314.3569957835,"l":308.7930776586,"c":312.9980996814,"v":652579.261079099,"t":1723082400}
+{"o":312.9980996814,"h":315.969848134,"l":309.4065725843,"c":309.5109723819,"v":444551.5416773455,"t":1723086000}
+{"o":309.5109723819,"h":312.1604853471,"l":306.1341677126,"c":306.8417357031,"v":390436.8448275525,"t":1723089600}
+{"o":306.8417357031,"h":310.4694804939,"l":306.6308087625,"c":309.2036577982,"v":295087.0172079926,"t":1723093200}
+{"o":309.2036577982,"h":312.8378065009,"l":307.109382691,"c":311.6124406131,"v":330852.3811270797,"t":1723096800}
+{"o":311.6124406131,"h":314.4388587845,"l":310.2964833478,"c":310.5833369243,"v":385621.3685732274,"t":1723100400}
+{"o":310.5833369243,"h":313.1201997581,"l":310.2176115506,"c":312.7652770228,"v":327299.0765504405,"t":1723104000}
+{"o":312.7652770228,"h":314.7638017414,"l":311.1544194376,"c":312.1319998149,"v":337781.1200736884,"t":1723107600}
+{"o":312.1319998149,"h":312.6861155951,"l":309.2803987244,"c":311.1406467805,"v":376672.6581764172,"t":1723111200}
+{"o":311.1406467805,"h":313.4895804403,"l":310.1592431196,"c":311.6555180657,"v":316515.518482041,"t":1723114800}
+{"o":311.6555180657,"h":320.4138819351,"l":308.3855428621,"c":314.8192663642,"v":688440.4559511746,"t":1723118400}
+{"o":314.8192663642,"h":319.2181811393,"l":308.9715639482,"c":311.4052589516,"v":1008924.6315359727,"t":1723122000}
+{"o":311.4052589516,"h":324.4579177883,"l":310.993930384,"c":322.6701669437,"v":928102.5931395048,"t":1723125600}
+{"o":322.6701669437,"h":324.9056377328,"l":320.4593423847,"c":324.5473388052,"v":673231.1579789629,"t":1723129200}
+{"o":324.5473388052,"h":329.1001457136,"l":321.3937165352,"c":321.5623036611,"v":803251.5644403084,"t":1723132800}
+{"o":321.5623036611,"h":322.1127487763,"l":317.0847951584,"c":317.3843951491,"v":633436.5272540833,"t":1723136400}
+{"o":317.3843951491,"h":319.3856839475,"l":316.3676699308,"c":317.4862642381,"v":469714.285785716,"t":1723140000}
+{"o":317.4862642381,"h":318.0353613455,"l":313.8306319698,"c":314.9433395629,"v":409853.7248169985,"t":1723143600}
+{"o":314.9433395629,"h":316.3953409545,"l":314.1040602565,"c":314.974747545,"v":355607.4781907595,"t":1723147200}
+{"o":314.974747545,"h":324.875799679,"l":314.881543892,"c":324.1716773776,"v":486273.9016777956,"t":1723150800}
+{"o":324.1716773776,"h":327.8472082404,"l":316.6495013865,"c":326.369191946,"v":831840.2306636655,"t":1723154400}
+{"o":326.369191946,"h":330.7757718288,"l":324.4793238646,"c":329.7030686377,"v":759171.5979696579,"t":1723158000}
+{"o":329.7030686377,"h":330.612580326,"l":324.7570355824,"c":325.9654949229,"v":615470.5120678343,"t":1723161600}
+{"o":325.9654949229,"h":327.2805857648,"l":323.6057013582,"c":324.1244137302,"v":475516.1242120242,"t":1723165200}
+{"o":324.1244137302,"h":325.2660833758,"l":319.9784517742,"c":320.1173340086,"v":350333.8047574583,"t":1723168800}
+{"o":320.1173340086,"h":323.9010263905,"l":319.8912831068,"c":321.2669893925,"v":309675.8266685245,"t":1723172400}
+{"o":321.2669893925,"h":321.6168811762,"l":315.0178425409,"c":315.4565737088,"v":312095.9358329926,"t":1723176000}
+{"o":315.4565737088,"h":318.4335064774,"l":314.0844959863,"c":317.7217916526,"v":272577.2458714918,"t":1723179600}
+{"o":317.7217916526,"h":319.6241536185,"l":315.6288919104,"c":318.0199275634,"v":285287.0505351506,"t":1723183200}
+{"o":318.0199275634,"h":321.5554501632,"l":317.9705495332,"c":319.1847379098,"v":295698.2539748398,"t":1723186800}
+{"o":319.1847379098,"h":322.7806247374,"l":318.9125846813,"c":322.1803311389,"v":260072.1258334737,"t":1723190400}
+{"o":322.1803311389,"h":322.5081041784,"l":317.1726526174,"c":318.2859795183,"v":271785.697631653,"t":1723194000}
+{"o":318.2859795183,"h":318.5053749514,"l":313.9898386883,"c":315.6636214099,"v":342548.8295137613,"t":1723197600}
+{"o":315.6636214099,"h":317.2061786437,"l":314.1496392115,"c":316.5822833879,"v":227556.2627432795,"t":1723201200}
+{"o":316.5822833879,"h":316.7936470626,"l":312.1846971144,"c":313.9618165985,"v":316969.7649747916,"t":1723204800}
+{"o":313.9618165985,"h":315.0588450747,"l":309.4460350746,"c":313.9375875728,"v":555906.1667759442,"t":1723208400}
+{"o":313.9375875728,"h":318.1112297008,"l":305.9879527335,"c":310.8012561292,"v":811881.4617125535,"t":1723212000}
+{"o":310.8012561292,"h":312.1533786014,"l":305.4010360877,"c":305.4804847229,"v":424692.3984917663,"t":1723215600}
+{"o":305.4804847229,"h":308.7329097945,"l":304.4462403581,"c":308.2836473328,"v":399271.3738122701,"t":1723219200}
+{"o":308.2836473328,"h":311.8635525133,"l":307.4169861384,"c":309.4217899405,"v":302141.5137925344,"t":1723222800}
+{"o":309.4217899405,"h":310.6700693553,"l":306.4805845239,"c":310.1999087653,"v":329048.9046591462,"t":1723226400}
+{"o":310.1999087653,"h":311.8519669756,"l":308.9457791633,"c":310.5669521132,"v":249287.6971473108,"t":1723230000}
+{"o":310.5669521132,"h":312.400665598,"l":309.2014590582,"c":309.9043130771,"v":345012.4956600206,"t":1723233600}
+{"o":309.9043130771,"h":311.9023381218,"l":306.3141724954,"c":311.6725669987,"v":364023.4324843824,"t":1723237200}
+{"o":311.6725669987,"h":315.0057108092,"l":308.1279311189,"c":314.9474559542,"v":455330.0650283815,"t":1723240800}
+{"o":314.9474559542,"h":318.0409832612,"l":311.1765528783,"c":316.0252136842,"v":437384.9345736763,"t":1723244400}
+{"o":316.0252136842,"h":320.9583213419,"l":312.7445828811,"c":313.1109050883,"v":561160.1811575692,"t":1723248000}
+{"o":313.1109050883,"h":316.344799459,"l":310.8936283358,"c":312.7801458986,"v":329170.3990815691,"t":1723251600}
+{"o":312.7801458986,"h":315.8074714383,"l":311.9615495147,"c":312.1820727587,"v":285365.1503751228,"t":1723255200}
+{"o":312.1820727587,"h":312.694633845,"l":309.9551524415,"c":311.6028934114,"v":284859.8649579692,"t":1723258800}
+{"o":311.6028934114,"h":311.8732115288,"l":307.6848215456,"c":310.3172257891,"v":241499.4724579137,"t":1723262400}
+{"o":310.3172257891,"h":312.3755504584,"l":309.0085412861,"c":311.2997780947,"v":232230.5656576231,"t":1723266000}
+{"o":311.2997780947,"h":313.2885614858,"l":311.0444583941,"c":312.4557916017,"v":246960.7539907665,"t":1723269600}
+{"o":312.4557916017,"h":314.2348089986,"l":311.7055660371,"c":314.2348089986,"v":227696.4192734712,"t":1723273200}
+{"o":314.2348089986,"h":315.026268418,"l":310.6039397859,"c":311.607022215,"v":273348.8699470989,"t":1723276800}
+{"o":311.607022215,"h":314.4340966168,"l":310.5269669113,"c":312.8418702233,"v":230840.5856914268,"t":1723280400}
+{"o":312.8418702233,"h":314.1310136135,"l":311.8029171731,"c":312.1081588076,"v":201068.4494084772,"t":1723284000}
+{"o":312.1081588076,"h":313.4891227557,"l":311.184987039,"c":313.0786345353,"v":201682.1790931938,"t":1723287600}
+{"o":313.0786345353,"h":314.5465846711,"l":312.148708051,"c":312.3204656868,"v":213346.4829223844,"t":1723291200}
+{"o":312.3204656868,"h":312.4596766537,"l":308.9957575851,"c":309.2671542584,"v":285633.9475381825,"t":1723294800}
+{"o":309.2671542584,"h":311.1554706886,"l":308.855133518,"c":310.7719371259,"v":300405.0097229538,"t":1723298400}
+{"o":310.7719371259,"h":313.5172272539,"l":310.1972897754,"c":311.3118807123,"v":288308.9717422773,"t":1723302000}
+{"o":311.3118807123,"h":312.0244090668,"l":309.3029426128,"c":310.3830023282,"v":309349.4074836783,"t":1723305600}
+{"o":310.3830023282,"h":312.2639731839,"l":309.5294068417,"c":311.9141875035,"v":242333.6093668872,"t":1723309200}
+{"o":311.9141875035,"h":313.5723131798,"l":311.3706557012,"c":311.4245680649,"v":304721.1048139654,"t":1723312800}
+{"o":311.4245680649,"h":314.0440199804,"l":310.421696336,"c":312.3772880684,"v":268336.2840796739,"t":1723316400}
+{"o":312.3772880684,"h":313.1603511515,"l":310.8554216115,"c":312.1579283234,"v":230933.7627395763,"t":1723320000}
+{"o":312.1579283234,"h":313.6250005433,"l":312.116603855,"c":313.2645901326,"v":251154.9389918126,"t":1723323600}
+{"o":313.2645901326,"h":313.6851725234,"l":312.21671983,"c":312.7898420491,"v":203436.0453971269,"t":1723327200}
+{"o":312.7898420491,"h":312.7898420491,"l":310.5889269802,"c":311.411916059,"v":204227.3151234714,"t":1723330800}
+{"o":311.411916059,"h":313.5279931805,"l":310.6406043997,"c":312.853649856,"v":264189.2480733637,"t":1723334400}
+{"o":312.853649856,"h":314.003951737,"l":311.3818167297,"c":313.721986809,"v":222064.7953488253,"t":1723338000}
+{"o":313.721986809,"h":314.3571819293,"l":312.4408641964,"c":312.9141041157,"v":192617.6842458688,"t":1723341600}
+{"o":312.9141041157,"h":317.3075074991,"l":312.907966852,"c":314.7668983914,"v":301793.7667171078,"t":1723345200}
+{"o":314.7668983914,"h":315.3743927113,"l":312.9768003555,"c":313.3181945923,"v":263291.7930212732,"t":1723348800}
+{"o":313.3181945923,"h":315.036701455,"l":312.9762876074,"c":314.3801800846,"v":161874.8299313433,"t":1723352400}
+{"o":314.3801800846,"h":315.0861811043,"l":313.5665596095,"c":314.4071845589,"v":178007.0480251346,"t":1723356000}
+{"o":314.4071845589,"h":317.1273912023,"l":314.4071845589,"c":316.7170722857,"v":198023.6138215238,"t":1723359600}
+{"o":316.7170722857,"h":317.7781818473,"l":315.9791834912,"c":316.2352899972,"v":210625.1223763311,"t":1723363200}
+{"o":316.2352899972,"h":319.3672951974,"l":313.7625267611,"c":314.7040415384,"v":288217.0694904824,"t":1723366800}
+{"o":314.7040415384,"h":315.8652653774,"l":313.2858950815,"c":313.6493465994,"v":238467.30704831,"t":1723370400}
+{"o":313.6493465994,"h":313.904104837,"l":309.3688510907,"c":310.6865055402,"v":317574.6945006207,"t":1723374000}
+{"o":310.6865055402,"h":310.9795014699,"l":304.2781292473,"c":306.3359789773,"v":347473.3897570859,"t":1723377600}
+{"o":306.3359789773,"h":307.185327063,"l":302.9613018798,"c":306.4061449383,"v":383157.8965238794,"t":1723381200}
+{"o":306.4061449383,"h":306.6846771688,"l":300.4949697837,"c":301.7802006894,"v":353666.4730198792,"t":1723384800}
+{"o":301.7802006894,"h":302.0975011537,"l":298.2893854175,"c":300.6707246505,"v":464273.0617823029,"t":1723388400}
+{"o":300.6707246505,"h":301.8456610596,"l":299.4836248144,"c":300.7105278313,"v":322602.6958652801,"t":1723392000}
+{"o":300.7105278313,"h":302.7557968088,"l":298.8365208008,"c":301.4288269182,"v":276845.9439600671,"t":1723395600}
+{"o":301.4288269182,"h":301.6779669911,"l":296.9853557905,"c":299.1472939313,"v":321980.7566385496,"t":1723399200}
+{"o":299.1472939313,"h":299.1472939313,"l":292.6281968395,"c":294.4901746675,"v":471489.2305686257,"t":1723402800}
+{"o":294.4901746675,"h":294.7875586337,"l":290.6521602954,"c":290.9102167168,"v":543195.4149632979,"t":1723406400}
+{"o":290.9102167168,"h":291.7223783281,"l":288.5711658094,"c":289.970777901,"v":418579.0328987365,"t":1723410000}
+{"o":289.970777901,"h":291.825436192,"l":283.0616176241,"c":287.4166293857,"v":521295.4985655944,"t":1723413600}
+{"o":287.4166293857,"h":287.4651631343,"l":284.8536758333,"c":286.143697326,"v":274720.7629612471,"t":1723417200}
+{"o":286.143697326,"h":290.6526196273,"l":285.4333196325,"c":288.5036270439,"v":473404.1741541267,"t":1723420800}
+{"o":288.5036270439,"h":291.3359111014,"l":287.5631856215,"c":290.0693867819,"v":346465.5496213973,"t":1723424400}
+{"o":290.0693867819,"h":291.9762393872,"l":288.5110930856,"c":291.6653180611,"v":249630.2447038023,"t":1723428000}
+{"o":291.6653180611,"h":292.7488710682,"l":289.3075610575,"c":290.9674515202,"v":248062.1087788462,"t":1723431600}
+{"o":290.9674515202,"h":291.9467368933,"l":289.8085144882,"c":290.1811254951,"v":258654.199917647,"t":1723435200}
+{"o":290.1811254951,"h":290.9220634985,"l":287.5748123596,"c":289.486375497,"v":215669.3451463149,"t":1723438800}
+{"o":289.486375497,"h":290.4465543954,"l":287.6845457893,"c":290.1201301672,"v":251595.3201838415,"t":1723442400}
+{"o":290.1201301672,"h":296.7673872579,"l":287.521701248,"c":294.9722832098,"v":537042.271245043,"t":1723446000}
+{"o":294.9722832098,"h":299.1672942237,"l":291.9165249577,"c":292.8495537234,"v":489050.0835831352,"t":1723449600}
+{"o":292.8495537234,"h":294.8261832984,"l":291.37906442,"c":291.9666124951,"v":381794.3323080574,"t":1723453200}
+{"o":291.9666124951,"h":298.0517429321,"l":290.3201221619,"c":298.0386145062,"v":384513.4126605657,"t":1723456800}
+{"o":298.0386145062,"h":304.9011582567,"l":297.39796102,"c":303.8434438046,"v":561297.5316278393,"t":1723460400}
+{"o":303.8434438046,"h":304.0528300562,"l":299.827772548,"c":301.6698094412,"v":436687.0529983793,"t":1723464000}
+{"o":301.6698094412,"h":302.7399143093,"l":290.6975410324,"c":291.6166355357,"v":529014.5607249507,"t":1723467600}
+{"o":291.6166355357,"h":304.0826056375,"l":288.3545199551,"c":301.2980269051,"v":904353.3081988121,"t":1723471200}
+{"o":301.2980269051,"h":303.2624260064,"l":294.129720975,"c":298.4289526155,"v":765023.6321309687,"t":1723474800}
+{"o":298.4289526155,"h":299.5923541011,"l":294.8064677759,"c":297.1785815823,"v":475714.5252200642,"t":1723478400}
+{"o":297.1785815823,"h":298.6680745656,"l":293.2990938237,"c":293.4253672243,"v":354244.4383375635,"t":1723482000}
+{"o":293.4253672243,"h":295.9225149465,"l":288.5100120486,"c":289.1011206335,"v":475645.9311594023,"t":1723485600}
+{"o":289.1011206335,"h":292.3961413322,"l":289.0918971741,"c":290.5592078365,"v":377750.8881392337,"t":1723489200}
+{"o":290.5592078365,"h":293.6167503984,"l":289.3465754749,"c":289.8930985159,"v":353374.0288108973,"t":1723492800}
+{"o":289.8930985159,"h":291.8464263062,"l":286.7231499961,"c":290.1125776664,"v":469628.4288956801,"t":1723496400}
+{"o":290.1125776664,"h":292.5018814912,"l":289.6995983923,"c":291.3083478697,"v":299540.2279154685,"t":1723500000}
+{"o":291.3083478697,"h":298.0855393022,"l":291.2308024187,"c":295.7161395142,"v":469112.5284704836,"t":1723503600}
+{"o":295.7161395142,"h":297.8212941617,"l":294.3177403517,"c":296.5702410046,"v":599685.0397913849,"t":1723507200}
+{"o":296.5702410046,"h":297.2428709368,"l":293.7681830037,"c":297.0760156173,"v":402497.2953017434,"t":1723510800}
+{"o":297.0760156173,"h":297.0797318268,"l":292.1540118006,"c":294.4660523771,"v":361156.3873542718,"t":1723514400}
+{"o":294.4660523771,"h":294.6377259252,"l":288.9189895655,"c":290.4688295833,"v":489707.0293514878,"t":1723518000}
+{"o":290.4688295833,"h":293.1976417238,"l":289.0747804405,"c":292.9082228956,"v":298243.4976973277,"t":1723521600}
+{"o":292.9082228956,"h":295.3041756225,"l":291.7880747856,"c":294.6459629697,"v":239370.4200190219,"t":1723525200}
+{"o":294.6459629697,"h":296.719096611,"l":292.2550044114,"c":296.1711581494,"v":250854.5839583043,"t":1723528800}
+{"o":296.1711581494,"h":297.2452865016,"l":294.9923185897,"c":295.0553322826,"v":220575.683049038,"t":1723532400}
+{"o":295.0553322826,"h":295.9147455633,"l":291.9840094331,"c":294.0446410815,"v":298595.4350558223,"t":1723536000}
+{"o":294.0446410815,"h":294.249929118,"l":290.731665634,"c":292.381727834,"v":304045.0567159523,"t":1723539600}
+{"o":292.381727834,"h":293.3429751834,"l":289.5951177271,"c":292.3740993432,"v":302272.4422511017,"t":1723543200}
+{"o":292.3740993432,"h":295.3857758638,"l":291.5915590655,"c":294.7919401927,"v":270513.098894283,"t":1723546800}
+{"o":294.7919401927,"h":297.8359737324,"l":293.5310836078,"c":295.712582587,"v":506351.126961778,"t":1723550400}
+{"o":295.712582587,"h":298.5109718684,"l":294.3862591213,"c":297.6114120584,"v":397259.4498717036,"t":1723554000}
+{"o":297.6114120584,"h":298.3461050105,"l":292.6092522393,"c":296.0672583409,"v":432409.8640650398,"t":1723557600}
+{"o":296.0672583409,"h":296.5371750337,"l":293.6410037857,"c":295.3853373211,"v":342003.623725967,"t":1723561200}
+{"o":295.3853373211,"h":302.0864046973,"l":294.9051175113,"c":301.9315804815,"v":488451.9401003074,"t":1723564800}
+{"o":301.9315804815,"h":302.8772177731,"l":298.158803825,"c":299.7223354318,"v":486892.1869858429,"t":1723568400}
+{"o":299.7223354318,"h":299.9546221031,"l":296.0341559676,"c":296.5949585357,"v":398185.0375624052,"t":1723572000}
+{"o":296.5949585357,"h":297.336132783,"l":292.955203277,"c":296.2849686285,"v":399584.6944118791,"t":1723575600}
+{"o":296.2849686285,"h":297.0571186732,"l":294.5875205649,"c":295.0399911554,"v":279673.3415796485,"t":1723579200}
+{"o":295.0399911554,"h":298.9555881947,"l":294.7827760839,"c":298.7696998172,"v":317696.5127708953,"t":1723582800}
+{"o":298.7696998172,"h":298.937291004,"l":296.1347708813,"c":297.4185933218,"v":299956.93169856,"t":1723586400}
+{"o":297.4185933218,"h":298.28757676,"l":295.6021679137,"c":296.5258116585,"v":265360.3189771445,"t":1723590000}
+{"o":296.5258116585,"h":297.735751681,"l":295.0797167216,"c":295.1012235652,"v":312107.2462394388,"t":1723593600}
+{"o":295.1012235652,"h":295.9062532031,"l":290.3878491032,"c":291.2327362594,"v":307464.6362274188,"t":1723597200}
+{"o":291.2327362594,"h":293.3063131989,"l":290.6356156466,"c":293.1925150519,"v":252697.2947684522,"t":1723600800}
+{"o":293.1925150519,"h":295.5898156013,"l":292.3321406397,"c":293.4798291563,"v":289710.8153084797,"t":1723604400}
+{"o":293.4798291563,"h":293.8599662515,"l":291.9784282134,"c":292.4074358595,"v":284281.4993050692,"t":1723608000}
+{"o":292.4074358595,"h":294.4045809945,"l":291.9318201111,"c":292.7144330126,"v":235237.0698066413,"t":1723611600}
+{"o":292.7144330126,"h":294.4092437311,"l":291.4575775574,"c":293.6800925498,"v":236739.1690268209,"t":1723615200}
+{"o":293.6800925498,"h":294.6502786357,"l":292.82527454,"c":294.6502786357,"v":205878.9194348489,"t":1723618800}
+{"o":294.6502786357,"h":295.0022359027,"l":292.8390547606,"c":294.4593950474,"v":222873.0100709017,"t":1723622400}
+{"o":294.4593950474,"h":296.2206682746,"l":294.0636664172,"c":295.8566478948,"v":221319.7461486761,"t":1723626000}
+{"o":295.8566478948,"h":299.3760472988,"l":295.8337029106,"c":297.0178677338,"v":271749.0485813072,"t":1723629600}
+{"o":297.0178677338,"h":301.3148384806,"l":296.3368364946,"c":299.3068642421,"v":334362.7362754208,"t":1723633200}
+{"o":299.3068642421,"h":307.6406933951,"l":298.0314339124,"c":303.2397684006,"v":763055.4602581076,"t":1723636800}
+{"o":303.2397684006,"h":305.8081789095,"l":296.5349337237,"c":297.5899617636,"v":790650.6573425388,"t":1723640400}
+{"o":297.5899617636,"h":298.6404500145,"l":293.9689889218,"c":296.5444895541,"v":735361.7118872239,"t":1723644000}
+{"o":296.5444895541,"h":297.7694353758,"l":292.3585749657,"c":296.6293915578,"v":592816.83002012,"t":1723647600}
+{"o":296.6293915578,"h":297.6357547878,"l":291.0848285261,"c":293.0237178982,"v":654371.7945589782,"t":1723651200}
+{"o":293.0237178982,"h":294.0645499901,"l":291.8698190732,"c":292.2604303558,"v":452915.2507312784,"t":1723654800}
+{"o":292.2604303558,"h":293.6591209255,"l":290.600294913,"c":292.100243273,"v":314551.9520169935,"t":1723658400}
+{"o":292.100243273,"h":292.5763009265,"l":290.6863522434,"c":291.6412931999,"v":302736.4867382921,"t":1723662000}
+{"o":291.6412931999,"h":292.4929613973,"l":291.1471700325,"c":291.5736072514,"v":245703.4159279215,"t":1723665600}
+{"o":291.5736072514,"h":292.117227,"l":290.3634628982,"c":290.8110613309,"v":202049.4074258863,"t":1723669200}
+{"o":290.8110613309,"h":291.8051574161,"l":287.2480961077,"c":291.7930100554,"v":334655.5004216272,"t":1723672800}
+{"o":291.7930100554,"h":291.9044198092,"l":290.4583547318,"c":290.4583547318,"v":207914.7024261145,"t":1723676400}
+{"o":290.4583547318,"h":293.7943888686,"l":290.4570334104,"c":292.8995821281,"v":249848.9645681822,"t":1723680000}
+{"o":292.8995821281,"h":293.9324863622,"l":291.3457343206,"c":291.6496853489,"v":240348.6929557579,"t":1723683600}
+{"o":291.6496853489,"h":293.6131549384,"l":289.3703084059,"c":292.3715427054,"v":377812.3434252733,"t":1723687200}
+{"o":292.3715427054,"h":293.4873923186,"l":291.9670068256,"c":292.4508738079,"v":233435.4171799276,"t":1723690800}
+{"o":292.4508738079,"h":292.8185372504,"l":290.2611600657,"c":292.3887387376,"v":346974.0478407822,"t":1723694400}
+{"o":292.3887387376,"h":292.7975044058,"l":288.3946072552,"c":288.9973773192,"v":249059.7433627953,"t":1723698000}
+{"o":288.9973773192,"h":289.4649887648,"l":284.7763470906,"c":286.8504683771,"v":321768.3362038724,"t":1723701600}
+{"o":286.8504683771,"h":288.3402627258,"l":285.1861675078,"c":287.8872877649,"v":239043.6340060426,"t":1723705200}
+{"o":287.8872877649,"h":289.3115872354,"l":286.380304123,"c":289.3115872354,"v":229252.0005374638,"t":1723708800}
+{"o":289.3115872354,"h":290.0777133233,"l":287.2229063312,"c":287.3576148673,"v":233481.9833678469,"t":1723712400}
+{"o":287.3576148673,"h":287.8663096806,"l":285.5698993029,"c":286.3526131132,"v":307973.0991564019,"t":1723716000}
+{"o":286.3526131132,"h":289.9341328421,"l":286.3526131132,"c":289.4086036928,"v":261376.8192219177,"t":1723719600}
+{"o":289.4086036928,"h":294.2736185519,"l":288.1143896482,"c":288.7276911255,"v":490609.2636705748,"t":1723723200}
+{"o":288.7276911255,"h":293.4764727665,"l":287.3531994474,"c":293.0528141059,"v":453352.8729400881,"t":1723726800}
+{"o":293.0528141059,"h":296.135110223,"l":291.3772902825,"c":293.1230911267,"v":432356.6179292105,"t":1723730400}
+{"o":293.1230911267,"h":295.7394271209,"l":291.8107948415,"c":295.130529266,"v":376378.7640638482,"t":1723734000}
+{"o":295.130529266,"h":298.451330275,"l":294.1965651457,"c":294.9440714196,"v":339120.3535784926,"t":1723737600}
+{"o":294.9440714196,"h":295.0030019811,"l":289.5094455178,"c":289.5605359878,"v":358625.1238669393,"t":1723741200}
+{"o":289.5605359878,"h":289.6178239629,"l":278.0629536396,"c":280.3223265156,"v":833128.6853978994,"t":1723744800}
+{"o":280.3223265156,"h":284.1035516684,"l":277.8730362982,"c":283.0354102805,"v":659706.981856306,"t":1723748400}
+{"o":283.0354102805,"h":284.0999417539,"l":280.3352722031,"c":283.8787435779,"v":414500.0406964268,"t":1723752000}
+{"o":283.8787435779,"h":286.7592299927,"l":282.8147361808,"c":286.7592299927,"v":535127.0572965679,"t":1723755600}
+{"o":286.7592299927,"h":292.9856025239,"l":284.9473189844,"c":290.5395701535,"v":491849.4703088053,"t":1723759200}
+{"o":290.5395701535,"h":291.3097748922,"l":287.9770512201,"c":288.3052240835,"v":269409.3267102955,"t":1723762800}
+{"o":288.3052240835,"h":288.7559904217,"l":286.4915201623,"c":286.8658374241,"v":267087.2768658497,"t":1723766400}
+{"o":286.8658374241,"h":288.2741501421,"l":284.4481831228,"c":286.9734727931,"v":239079.3275907771,"t":1723770000}
+{"o":286.9734727931,"h":291.9063625451,"l":285.2730223659,"c":289.4069630223,"v":376537.7137502898,"t":1723773600}
+{"o":289.4069630223,"h":289.6066881021,"l":286.6137547278,"c":287.0472937231,"v":305004.4677149808,"t":1723777200}
+{"o":287.0472937231,"h":288.219209158,"l":286.2187603832,"c":288.0517137558,"v":192383.1769833103,"t":1723780800}
+{"o":288.0517137558,"h":289.5221910589,"l":287.4283622385,"c":289.1798241411,"v":210455.8313697536,"t":1723784400}
+{"o":289.1798241411,"h":292.7548664707,"l":288.7553096632,"c":291.7076594684,"v":256190.9161806819,"t":1723788000}
+{"o":291.7076594684,"h":292.4662965828,"l":290.8003470465,"c":292.1916614073,"v":198815.3185218101,"t":1723791600}
+{"o":292.1916614073,"h":292.892642604,"l":290.0138811443,"c":290.4944669859,"v":240302.3041762762,"t":1723795200}
+{"o":290.4944669859,"h":291.9596716918,"l":290.0591806301,"c":291.9004495072,"v":202176.3433286303,"t":1723798800}
+{"o":291.9004495072,"h":291.9004495072,"l":288.7047004728,"c":290.1291599542,"v":218618.8301155536,"t":1723802400}
+{"o":290.1291599542,"h":291.0169227204,"l":286.8977542801,"c":287.0542399983,"v":511300.7437895581,"t":1723806000}
+{"o":287.0542399983,"h":288.3748628343,"l":280.7387291636,"c":281.3899534669,"v":482979.7605135218,"t":1723809600}
+{"o":281.3899534669,"h":288.2715174276,"l":280.8616923407,"c":283.6942518129,"v":605775.1085977211,"t":1723813200}
+{"o":283.6942518129,"h":284.5203357458,"l":278.436457365,"c":279.7659261774,"v":611777.811088805,"t":1723816800}
+{"o":279.7659261774,"h":281.5077951213,"l":275.6217533478,"c":278.8051189498,"v":508277.9057490929,"t":1723820400}
+{"o":278.8051189498,"h":282.6149785808,"l":277.9305076917,"c":279.7734870039,"v":432309.2251019707,"t":1723824000}
+{"o":279.7734870039,"h":282.7785040844,"l":275.301776635,"c":282.217340545,"v":436567.1031162327,"t":1723827600}
+{"o":282.217340545,"h":284.3077092013,"l":280.1014000543,"c":281.7638498778,"v":404142.832500729,"t":1723831200}
+{"o":281.7638498778,"h":286.0112656405,"l":281.7638498778,"c":284.846315169,"v":377940.204765413,"t":1723834800}
+{"o":284.846315169,"h":286.9226778078,"l":284.0481140655,"c":284.0659732351,"v":269537.3798410872,"t":1723838400}
+{"o":284.0659732351,"h":285.3616005725,"l":282.1038793164,"c":282.8404120662,"v":283308.2643661425,"t":1723842000}
+{"o":282.8404120662,"h":283.6054791594,"l":281.963304558,"c":282.2820394527,"v":223302.9821972017,"t":1723845600}
+{"o":282.2820394527,"h":282.4654405344,"l":280.8855535882,"c":281.0076477479,"v":199784.0941518406,"t":1723849200}
+{"o":281.0076477479,"h":281.6159430455,"l":278.2666374262,"c":280.9219562243,"v":263391.0481672903,"t":1723852800}
+{"o":280.9219562243,"h":282.9305382055,"l":280.4181934574,"c":281.7689804939,"v":199801.3951593961,"t":1723856400}
+{"o":281.7689804939,"h":283.679099866,"l":281.4672831847,"c":282.3528381349,"v":191942.3932586313,"t":1723860000}
+{"o":282.3528381349,"h":282.7167815033,"l":279.3552330079,"c":280.6652178624,"v":205356.9667069556,"t":1723863600}
+{"o":280.6652178624,"h":281.9369175106,"l":280.2781940337,"c":281.7509434077,"v":167631.053642143,"t":1723867200}
+{"o":281.7509434077,"h":282.3935136925,"l":280.9808524585,"c":282.0523851478,"v":166803.0296508198,"t":1723870800}
+{"o":282.0523851478,"h":282.5510832355,"l":280.5794515754,"c":281.0510164973,"v":172719.9867041387,"t":1723874400}
+{"o":281.0510164973,"h":281.9773752662,"l":280.1614756064,"c":281.9773752662,"v":200227.0784239083,"t":1723878000}
+{"o":281.9773752662,"h":282.0862335663,"l":280.8523386111,"c":282.0262323687,"v":166125.6678030304,"t":1723881600}
+{"o":282.0262323687,"h":283.3098499753,"l":281.1125801469,"c":282.1910423898,"v":184968.3857972419,"t":1723885200}
+{"o":282.1910423898,"h":282.5304128463,"l":279.805138128,"c":280.0274770434,"v":187602.8488083993,"t":1723888800}
+{"o":280.0274770434,"h":282.0544365174,"l":279.2138845585,"c":281.3998946953,"v":182500.0037260181,"t":1723892400}
+{"o":281.3998946953,"h":282.7097013763,"l":280.8499584462,"c":282.3744056418,"v":206054.6017413831,"t":1723896000}
+{"o":282.3744056418,"h":284.700136657,"l":281.9891865618,"c":282.5682594174,"v":283944.5748635314,"t":1723899600}
+{"o":282.5682594174,"h":285.346799127,"l":282.272389067,"c":285.3390529833,"v":271364.2137496423,"t":1723903200}
+{"o":285.3390529833,"h":286.430595234,"l":283.2525441462,"c":283.4036045153,"v":293157.5347229561,"t":1723906800}
+{"o":283.4036045153,"h":285.8477849066,"l":283.3174324582,"c":285.4808737416,"v":253072.7289508752,"t":1723910400}
+{"o":285.4808737416,"h":286.4683421231,"l":283.822410794,"c":283.9332646417,"v":210612.7435523907,"t":1723914000}
+{"o":283.9332646417,"h":284.3644526007,"l":283.0520404339,"c":284.0537686725,"v":173030.6104554515,"t":1723917600}
+{"o":284.0537686725,"h":285.6630464918,"l":283.6568796666,"c":285.2201736864,"v":150467.1535444622,"t":1723921200}
+{"o":285.2201736864,"h":285.7502769013,"l":284.5778421725,"c":284.9696876596,"v":149024.2632962604,"t":1723924800}
+{"o":284.9696876596,"h":285.5803333072,"l":284.3159795129,"c":285.5092361866,"v":152193.9431259618,"t":1723928400}
+{"o":285.5092361866,"h":286.7319874626,"l":285.5092361866,"c":286.1085182087,"v":225780.6052634044,"t":1723932000}
+{"o":286.1085182087,"h":287.0064061383,"l":285.7274523305,"c":286.8528641273,"v":175336.2578067102,"t":1723935600}
+{"o":286.8528641273,"h":289.3303169218,"l":285.7642725594,"c":288.4050668682,"v":239674.8426813464,"t":1723939200}
+{"o":288.4050668682,"h":288.6652370498,"l":285.2401081387,"c":285.5504031069,"v":328909.6800368673,"t":1723942800}
+{"o":285.5504031069,"h":289.3120584827,"l":285.0331977702,"c":288.7859492951,"v":262676.3227622209,"t":1723946400}
+{"o":288.7859492951,"h":289.6436052129,"l":285.2468090869,"c":285.3978758518,"v":228300.772536424,"t":1723950000}
+{"o":285.3978758518,"h":286.2044402373,"l":284.1942655664,"c":285.49541911,"v":198137.8142393677,"t":1723953600}
+{"o":285.49541911,"h":286.6738768623,"l":284.9470932138,"c":285.4531704789,"v":180717.629972701,"t":1723957200}
+{"o":285.4531704789,"h":286.7827800794,"l":285.201636916,"c":286.516566304,"v":185621.9326616131,"t":1723960800}
+{"o":286.516566304,"h":287.0028479373,"l":285.5740253773,"c":286.2121213833,"v":169823.5758776989,"t":1723964400}
+{"o":286.2121213833,"h":286.864780817,"l":285.63469499,"c":286.864780817,"v":159333.5817633811,"t":1723968000}
+{"o":286.864780817,"h":289.2730158562,"l":286.6161576692,"c":288.9515935995,"v":185692.3855529027,"t":1723971600}
+{"o":288.9515935995,"h":295.9930907066,"l":288.9359306046,"c":291.0641023681,"v":410602.7881806777,"t":1723975200}
+{"o":291.0641023681,"h":292.32707765,"l":290.3066098302,"c":292.32707765,"v":193046.7507335479,"t":1723978800}
+{"o":292.32707765,"h":295.8298348302,"l":291.0710432498,"c":294.1279450059,"v":281730.1519471255,"t":1723982400}
+{"o":294.1279450059,"h":296.5085901452,"l":292.7279225203,"c":292.9407743585,"v":239736.9808563516,"t":1723986000}
+{"o":292.9407743585,"h":294.827632148,"l":292.8636315976,"c":293.3170334597,"v":245948.9224858459,"t":1723989600}
+{"o":293.3170334597,"h":295.2118853878,"l":292.6727306749,"c":294.5279373179,"v":205418.743344703,"t":1723993200}
+{"o":294.5279373179,"h":296.3682345922,"l":293.7852182387,"c":295.2974111558,"v":239424.4815929528,"t":1723996800}
+{"o":295.2974111558,"h":295.655490014,"l":291.8401066473,"c":292.1367820566,"v":276476.3315869023,"t":1724000400}
+{"o":292.1367820566,"h":294.3835829097,"l":291.7600281133,"c":294.2810141159,"v":228115.1862129092,"t":1724004000}
+{"o":294.2810141159,"h":296.2484716854,"l":293.9793881054,"c":296.0624586253,"v":200104.8299918784,"t":1724007600}
+{"o":296.0624586253,"h":297.2641466989,"l":295.226456618,"c":296.4495100356,"v":197016.4881697852,"t":1724011200}
+{"o":296.4495100356,"h":296.5852979495,"l":292.7329784523,"c":293.1904149862,"v":270956.0169460805,"t":1724014800}
+{"o":293.1904149862,"h":294.5035966676,"l":292.1569886773,"c":292.231204562,"v":285897.142766238,"t":1724018400}
+{"o":292.231204562,"h":292.8255263407,"l":287.1779337769,"c":287.8948586009,"v":379333.4446890511,"t":1724022000}
+{"o":287.8948586009,"h":290.0150533086,"l":286.6914785424,"c":287.1276194006,"v":405980.640760825,"t":1724025600}
+{"o":287.1276194006,"h":288.8533887755,"l":286.1976948156,"c":287.1986357175,"v":256692.0610130324,"t":1724029200}
+{"o":287.1986357175,"h":288.8716571692,"l":286.2326462196,"c":288.421478616,"v":189296.6283746667,"t":1724032800}
+{"o":288.421478616,"h":289.8324651529,"l":287.775576625,"c":289.5146382222,"v":203861.395121807,"t":1724036400}
+{"o":289.5146382222,"h":289.8789964715,"l":288.203706093,"c":289.3640852517,"v":229542.5247528141,"t":1724040000}
+{"o":289.3640852517,"h":289.8039306593,"l":286.8732296168,"c":287.5454983654,"v":234809.3108280189,"t":1724043600}
+{"o":287.5454983654,"h":290.0930964901,"l":286.7664969057,"c":288.7856815809,"v":254875.512447405,"t":1724047200}
+{"o":288.7856815809,"h":290.1123475349,"l":287.5610915712,"c":287.6434872875,"v":184828.0502932548,"t":1724050800}
+{"o":287.6434872875,"h":288.7935737308,"l":287.3285409446,"c":288.3554869701,"v":204812.3676436503,"t":1724054400}
+{"o":288.3554869701,"h":289.7818176822,"l":284.8160801871,"c":285.0005973548,"v":234390.8875496381,"t":1724058000}
+{"o":285.0005973548,"h":286.3555962009,"l":283.7465588257,"c":285.3973117683,"v":297855.0983937904,"t":1724061600}
+{"o":285.3973117683,"h":288.0175912495,"l":284.5496719184,"c":287.7644519166,"v":233054.6195376532,"t":1724065200}
+{"o":287.7644519166,"h":289.6914086784,"l":286.9974734605,"c":289.4526882232,"v":262523.2546584248,"t":1724068800}
+{"o":289.4526882232,"h":292.4292149119,"l":287.8550875932,"c":288.6502889072,"v":398065.1187036546,"t":1724072400}
+{"o":288.6502889072,"h":291.734281933,"l":286.4317831425,"c":291.4913140704,"v":359772.4853786549,"t":1724076000}
+{"o":291.4913140704,"h":292.1105326268,"l":290.4716730205,"c":290.8987066176,"v":306319.8516242394,"t":1724079600}
+{"o":290.8987066176,"h":291.8003960402,"l":289.1344082605,"c":291.4076298535,"v":330370.487589531,"t":1724083200}
+{"o":291.4076298535,"h":295.485193873,"l":289.4217445524,"c":290.5042406894,"v":497924.0399353461,"t":1724086800}
+{"o":290.5042406894,"h":292.3460282936,"l":288.7728093165,"c":290.2355074305,"v":324560.5002525045,"t":1724090400}
+{"o":290.2355074305,"h":290.3973386747,"l":288.2697013982,"c":288.9860585246,"v":258545.2436079178,"t":1724094000}
+{"o":288.9860585246,"h":291.5500157867,"l":288.5429144529,"c":289.8645436744,"v":336069.9393565464,"t":1724097600}
+{"o":289.8645436744,"h":291.2327446183,"l":289.3940747235,"c":290.2643392477,"v":201115.4902659701,"t":1724101200}
+{"o":290.2643392477,"h":291.9457776622,"l":288.6952222875,"c":290.3708038054,"v":234801.7132147256,"t":1724104800}
+{"o":290.3708038054,"h":292.2158508713,"l":288.9897341705,"c":291.701343971,"v":276621.2466361855,"t":1724108400}
+{"o":291.701343971,"h":297.0911135789,"l":289.9933557846,"c":296.2390781955,"v":443428.5684465326,"t":1724112000}
+{"o":296.2390781955,"h":298.941430685,"l":293.6433261898,"c":294.7742769454,"v":357291.0157344793,"t":1724115600}
+{"o":294.7742769454,"h":295.0412870911,"l":292.9718986319,"c":293.9491379264,"v":259871.7654636345,"t":1724119200}
+{"o":293.9491379264,"h":294.7978395274,"l":293.4662275149,"c":294.4087988863,"v":252175.7742753648,"t":1724122800}
+{"o":294.4087988863,"h":298.2123718063,"l":294.0343499339,"c":297.3368675509,"v":256783.4952178384,"t":1724126400}
+{"o":297.3368675509,"h":300.8794545872,"l":297.0987874727,"c":298.4209758151,"v":385822.0687220622,"t":1724130000}
+{"o":298.4209758151,"h":298.7395528111,"l":296.7389322226,"c":297.3673045473,"v":206304.6299531233,"t":1724133600}
+{"o":297.3673045473,"h":298.289939119,"l":297.0705779514,"c":298.0496990624,"v":211015.2965604429,"t":1724137200}
+{"o":298.0496990624,"h":298.6504138167,"l":295.1842717616,"c":295.6063667991,"v":223634.6813666025,"t":1724140800}
+{"o":295.6063667991,"h":297.0454630762,"l":295.4029664523,"c":296.269528754,"v":165714.8271289272,"t":1724144400}
+{"o":296.269528754,"h":296.5110587703,"l":295.3681078533,"c":295.5325100518,"v":181124.5888775841,"t":1724148000}
+{"o":295.5325100518,"h":295.9987755101,"l":293.5522254149,"c":293.9607004882,"v":247420.3052099394,"t":1724151600}
+{"o":293.9607004882,"h":295.5320386528,"l":293.7592234087,"c":295.1358429745,"v":220462.7735257144,"t":1724155200}
+{"o":295.1358429745,"h":296.0298136625,"l":293.2238230389,"c":295.2816230629,"v":291935.2028710779,"t":1724158800}
+{"o":295.2816230629,"h":295.5280643467,"l":288.014438594,"c":288.125422486,"v":493390.8925113332,"t":1724162400}
+{"o":288.125422486,"h":288.6917717688,"l":285.0680508646,"c":287.0992735345,"v":479984.5919516024,"t":1724166000}
+{"o":287.0992735345,"h":288.8172353286,"l":286.3408556266,"c":288.2166864912,"v":313715.3330888768,"t":1724169600}
+{"o":288.2166864912,"h":290.065558324,"l":287.9414872671,"c":289.7640487891,"v":243592.5489455799,"t":1724173200}
+{"o":289.7640487891,"h":291.1014138443,"l":288.9121217033,"c":289.9936820271,"v":266296.9970637382,"t":1724176800}
+{"o":289.9936820271,"h":291.6551693235,"l":289.5823146153,"c":290.9849020975,"v":197947.3252939531,"t":1724180400}
+{"o":290.9849020975,"h":292.1121842795,"l":290.0090019401,"c":290.0129902238,"v":205603.3516433509,"t":1724184000}
+{"o":290.0129902238,"h":290.1497321142,"l":288.0814249562,"c":289.2724307846,"v":188666.7020045144,"t":1724187600}
+{"o":289.2724307846,"h":290.2081921841,"l":288.7880945084,"c":289.5047437899,"v":170740.003564021,"t":1724191200}
+{"o":289.5047437899,"h":289.7480147656,"l":287.4400952306,"c":287.5316697131,"v":155574.2543412579,"t":1724194800}
+{"o":287.5316697131,"h":288.9453629194,"l":286.5367460679,"c":286.6515182034,"v":189357.3314637896,"t":1724198400}
+{"o":286.6515182034,"h":288.4110606806,"l":286.1543064379,"c":288.0954176087,"v":231689.2859081534,"t":1724202000}
+{"o":288.0954176087,"h":289.2158449033,"l":287.6229838103,"c":288.7374565738,"v":136119.4597298515,"t":1724205600}
+{"o":288.7374565738,"h":288.8878715446,"l":286.9990699608,"c":288.1330578945,"v":117454.7725199071,"t":1724209200}
+{"o":288.1330578945,"h":288.714891765,"l":287.4888437495,"c":288.5162056046,"v":118311.737242887,"t":1724212800}
+{"o":288.5162056046,"h":289.8801536033,"l":288.0933268414,"c":289.5980910945,"v":118761.3903801278,"t":1724216400}
+{"o":289.5980910945,"h":290.2596337367,"l":289.4129340639,"c":289.8251731597,"v":148013.4396603325,"t":1724220000}
+{"o":289.8251731597,"h":290.764918142,"l":288.3378441325,"c":289.4539697924,"v":163881.9271417019,"t":1724223600}
+{"o":289.4539697924,"h":290.1176913665,"l":286.8247390748,"c":287.3398350062,"v":174339.5039488855,"t":1724227200}
+{"o":287.3398350062,"h":287.5623243366,"l":284.8336207968,"c":286.0027928369,"v":155049.7921752891,"t":1724230800}
+{"o":286.0027928369,"h":287.5789117557,"l":285.5027966629,"c":287.2337234343,"v":145394.8182038531,"t":1724234400}
+{"o":287.2337234343,"h":287.5367557273,"l":285.5027924186,"c":285.6479347782,"v":147905.2918807068,"t":1724238000}
+{"o":285.6479347782,"h":286.623914153,"l":284.0427710664,"c":285.5362239275,"v":156916.0781266927,"t":1724241600}
+{"o":285.5362239275,"h":286.1046464868,"l":280.3624358316,"c":285.5112844839,"v":344023.5420015124,"t":1724245200}
+{"o":285.5112844839,"h":287.9747290711,"l":281.361186793,"c":282.7373938708,"v":597276.8466477736,"t":1724248800}
+{"o":282.7373938708,"h":284.5986226393,"l":281.3283807823,"c":283.6378487742,"v":378797.2163536851,"t":1724252400}
+{"o":283.6378487742,"h":285.6461385296,"l":282.339422947,"c":285.5381735035,"v":248123.0238503182,"t":1724256000}
+{"o":285.5381735035,"h":287.1882049395,"l":284.9030249628,"c":285.9271337473,"v":241934.2321690525,"t":1724259600}
+{"o":285.9271337473,"h":289.1987302845,"l":285.4775819981,"c":288.4987184647,"v":331160.0874813377,"t":1724263200}
+{"o":288.4987184647,"h":290.4642926559,"l":287.386849251,"c":289.9986958409,"v":302994.2563656674,"t":1724266800}
+{"o":289.9986958409,"h":291.8590597685,"l":288.243028969,"c":289.1950673071,"v":335475.564271929,"t":1724270400}
+{"o":289.1950673071,"h":290.9564904713,"l":288.3650430345,"c":290.3371761828,"v":283546.6535597511,"t":1724274000}
+{"o":290.3371761828,"h":290.8133744839,"l":288.8589432015,"c":288.9250605492,"v":218776.7531043811,"t":1724277600}
+{"o":288.9250605492,"h":289.9365611177,"l":287.2686460671,"c":288.6494491537,"v":214916.7575623551,"t":1724281200}
+{"o":288.6494491537,"h":289.5578948451,"l":287.9420822493,"c":288.0107729481,"v":232744.3745476091,"t":1724284800}
+{"o":288.0107729481,"h":289.5191193209,"l":287.8294760317,"c":289.1259889129,"v":224838.6880511141,"t":1724288400}
+{"o":289.1259889129,"h":289.3044290584,"l":284.4262457446,"c":286.0606685577,"v":238364.6826657567,"t":1724292000}
+{"o":286.0606685577,"h":286.8380139098,"l":285.2975987497,"c":286.5780389701,"v":164112.7703244295,"t":1724295600}
+{"o":286.5780389701,"h":287.6103605099,"l":285.8770188697,"c":287.3906102596,"v":143559.021355348,"t":1724299200}
+{"o":287.3906102596,"h":287.7171325047,"l":286.8176079182,"c":287.4794262351,"v":124576.9023420644,"t":1724302800}
+{"o":287.4794262351,"h":288.6582503151,"l":287.2560860051,"c":288.5430460026,"v":135747.2906365074,"t":1724306400}
+{"o":288.5430460026,"h":290.3532212979,"l":287.8870808513,"c":289.7013101622,"v":159690.8156530841,"t":1724310000}
+{"o":289.7013101622,"h":290.3145808823,"l":289.037948157,"c":289.4378100874,"v":158957.9071141001,"t":1724313600}
+{"o":289.4378100874,"h":289.5254386679,"l":288.3691938448,"c":288.9786949931,"v":153948.2956110118,"t":1724317200}
+{"o":288.9786949931,"h":291.7088518698,"l":288.5622594921,"c":291.2563021493,"v":206774.1929789308,"t":1724320800}
+{"o":291.2563021493,"h":292.6489244881,"l":290.213735344,"c":292.1938414672,"v":263203.0939153363,"t":1724324400}
+{"o":292.1938414672,"h":292.9858525517,"l":289.0646471231,"c":289.552057085,"v":434027.7246425626,"t":1724328000}
+{"o":289.552057085,"h":290.7915514139,"l":287.8785922022,"c":289.2281784509,"v":330043.8496399734,"t":1724331600}
+{"o":289.2281784509,"h":289.4334996884,"l":287.4022634076,"c":288.6831424047,"v":302227.3156843891,"t":1724335200}
+{"o":288.6831424047,"h":290.1688302149,"l":287.1422668107,"c":288.324379324,"v":258264.1571933144,"t":1724338800}
+{"o":288.324379324,"h":289.7031134711,"l":288.1212817204,"c":288.6267489992,"v":239761.6508366387,"t":1724342400}
+{"o":288.6267489992,"h":289.6708445862,"l":287.9329298319,"c":288.2573293593,"v":195467.8513083713,"t":1724346000}
+{"o":288.2573293593,"h":290.2068119088,"l":287.8736669265,"c":288.9423151629,"v":167364.5905417576,"t":1724349600}
+{"o":288.9423151629,"h":289.4459425807,"l":288.2585620869,"c":288.4808195379,"v":186391.5586354339,"t":1724353200}
+{"o":288.4808195379,"h":290.1706067069,"l":288.3480719561,"c":289.8594596601,"v":259885.9897029224,"t":1724356800}
+{"o":289.8594596601,"h":290.5710668063,"l":289.1174129019,"c":289.7678132455,"v":180792.7576860674,"t":1724360400}
+{"o":289.7678132455,"h":289.9620459388,"l":289.1772072271,"c":289.4916505454,"v":157633.7336273612,"t":1724364000}
+{"o":289.4916505454,"h":289.9468225918,"l":289.1182002278,"c":289.5330859348,"v":165863.5670836927,"t":1724367600}
+{"o":289.5330859348,"h":293.9548344999,"l":289.4103941391,"c":291.8632588187,"v":248011.7966125683,"t":1724371200}
+{"o":291.8632588187,"h":292.5936516026,"l":290.865359244,"c":292.5468929665,"v":212945.3380350455,"t":1724374800}
+{"o":292.5468929665,"h":294.5237177402,"l":292.189896005,"c":292.6582991731,"v":241773.999204575,"t":1724378400}
+{"o":292.6582991731,"h":293.2598399975,"l":291.7755964134,"c":292.0207319316,"v":173117.5232674325,"t":1724382000}
+{"o":292.0207319316,"h":293.1747365647,"l":291.7679249255,"c":291.8632012892,"v":161802.920303718,"t":1724385600}
+{"o":291.8632012892,"h":294.9364288795,"l":291.8632012892,"c":294.0117387664,"v":183269.8620593172,"t":1724389200}
+{"o":294.0117387664,"h":294.9590382198,"l":292.8765655825,"c":294.3035170894,"v":171911.8642115536,"t":1724392800}
+{"o":294.3035170894,"h":294.6087520429,"l":293.1020266415,"c":293.4120305668,"v":159871.1618772426,"t":1724396400}
+{"o":293.4120305668,"h":294.116229754,"l":293.0478162184,"c":293.4062887801,"v":133264.9067972453,"t":1724400000}
+{"o":293.4062887801,"h":293.4062887801,"l":291.4848520057,"c":291.712694693,"v":203524.7984988358,"t":1724403600}
+{"o":291.712694693,"h":292.5959600326,"l":291.5334468459,"c":291.6195652036,"v":133117.7894900051,"t":1724407200}
+{"o":291.6195652036,"h":291.7785784789,"l":289.7461208709,"c":289.9190988048,"v":170956.4365997474,"t":1724410800}
+{"o":289.9190988048,"h":292.173371925,"l":289.9190988048,"c":291.8860159446,"v":165994.389988697,"t":1724414400}
+{"o":291.8860159446,"h":292.3562620498,"l":290.1708831368,"c":292.3475195129,"v":215309.3398134449,"t":1724418000}
+{"o":292.3475195129,"h":297.3430703327,"l":288.4957897354,"c":290.2434052139,"v":832285.7113853169,"t":1724421600}
+{"o":290.2434052139,"h":293.1753607876,"l":289.6901921027,"c":291.809745704,"v":361570.9499575891,"t":1724425200}
+{"o":291.809745704,"h":293.4913795989,"l":291.1859074386,"c":293.1858794475,"v":260147.8870702085,"t":1724428800}
+{"o":293.1858794475,"h":300.2576582635,"l":293.1488691873,"c":299.5529051768,"v":409555.6209097605,"t":1724432400}
+{"o":299.5529051768,"h":302.4607081651,"l":298.3841981727,"c":299.7761417136,"v":530264.1669588822,"t":1724436000}
+{"o":299.7761417136,"h":303.6974357445,"l":299.6191777723,"c":302.7066400806,"v":332718.4495624493,"t":1724439600}
+{"o":302.7066400806,"h":306.5506609827,"l":302.6340617089,"c":305.2009604124,"v":340214.6643005883,"t":1724443200}
+{"o":305.2009604124,"h":308.0316893697,"l":304.8936658144,"c":307.769931758,"v":336797.6754429402,"t":1724446800}
+{"o":307.769931758,"h":311.4469509367,"l":306.4009054056,"c":307.1916375607,"v":389107.3616553643,"t":1724450400}
+{"o":307.1916375607,"h":310.6616075525,"l":307.1916375607,"c":309.9762535054,"v":237449.0292087705,"t":1724454000}
+{"o":309.9762535054,"h":311.9196425272,"l":308.0613025914,"c":309.7103716243,"v":286482.9477492548,"t":1724457600}
+{"o":309.7103716243,"h":310.0472114808,"l":307.2877292429,"c":310.0286688923,"v":202745.1779343055,"t":1724461200}
+{"o":310.0286688923,"h":312.6432240045,"l":307.1425323928,"c":310.1233145579,"v":187358.7276836038,"t":1724464800}
+{"o":310.1233145579,"h":310.6991683197,"l":309.4417660003,"c":309.9481788535,"v":147006.0190595967,"t":1724468400}
+{"o":309.9481788535,"h":311.6373921188,"l":309.7086067216,"c":311.4715719819,"v":136279.4729168267,"t":1724472000}
+{"o":311.4715719819,"h":314.2113238384,"l":311.2568746021,"c":312.4522964688,"v":209685.5633205023,"t":1724475600}
+{"o":312.4522964688,"h":313.2538096047,"l":311.4720715448,"c":311.4797272454,"v":211464.4833220171,"t":1724479200}
+{"o":311.4797272454,"h":312.8944165797,"l":311.4774818374,"c":312.6796629658,"v":135476.9977639663,"t":1724482800}
+{"o":312.6796629658,"h":314.6854926091,"l":312.0730936226,"c":314.5655586388,"v":206687.6613049912,"t":1724486400}
+{"o":314.5655586388,"h":319.4251200743,"l":313.3437156907,"c":318.5595951675,"v":191216.0519669068,"t":1724490000}
+{"o":318.5595951675,"h":321.0213280875,"l":317.3113851552,"c":319.0877318337,"v":276766.7445536252,"t":1724493600}
+{"o":319.0877318337,"h":320.5797762454,"l":317.9884512155,"c":318.1898143747,"v":225011.8525175634,"t":1724497200}
+{"o":318.1898143747,"h":320.1199272652,"l":317.4558273574,"c":318.08307848,"v":225035.7696582988,"t":1724500800}
+{"o":318.08307848,"h":319.4023256485,"l":317.8004356138,"c":319.4020270893,"v":262750.43320039,"t":1724504400}
+{"o":319.4020270893,"h":320.9412766569,"l":318.0810376081,"c":320.9412766569,"v":260025.4955765832,"t":1724508000}
+{"o":320.9412766569,"h":323.2506625129,"l":319.8649392546,"c":322.3604195207,"v":289273.9393927061,"t":1724511600}
+{"o":322.3604195207,"h":327.8875311494,"l":322.1073378779,"c":325.8905013296,"v":449424.6456691211,"t":1724515200}
+{"o":325.8905013296,"h":328.1703148151,"l":324.4939307053,"c":325.2524777745,"v":389410.9750486761,"t":1724518800}
+{"o":325.2524777745,"h":327.7137333549,"l":323.8786676021,"c":326.3918846809,"v":328084.0185450536,"t":1724522400}
+{"o":326.3918846809,"h":327.5098900914,"l":324.2488660215,"c":324.6524923035,"v":233556.846982308,"t":1724526000}
+{"o":324.6524923035,"h":325.8168031889,"l":323.9216778376,"c":324.4391478753,"v":204983.2077986193,"t":1724529600}
+{"o":324.4391478753,"h":324.456310252,"l":314.732471403,"c":318.4271859038,"v":379872.0351000389,"t":1724533200}
+{"o":318.4271859038,"h":322.3024121149,"l":318.329515497,"c":321.5522498978,"v":300277.84095069,"t":1724536800}
+{"o":321.5522498978,"h":325.1997440792,"l":321.2502841154,"c":324.7939140746,"v":198555.459207336,"t":1724540400}
+{"o":324.7939140746,"h":324.890211731,"l":320.732816983,"c":321.2182504637,"v":272747.9894445796,"t":1724544000}
+{"o":321.2182504637,"h":323.3067825496,"l":318.2606303354,"c":319.855954755,"v":277541.5586856405,"t":1724547600}
+{"o":319.855954755,"h":321.6074891532,"l":319.7098167185,"c":321.0482020233,"v":159355.0518815079,"t":1724551200}
+{"o":321.0482020233,"h":321.2873980361,"l":318.1863042956,"c":320.0090709642,"v":206323.3971903379,"t":1724554800}
+{"o":320.0090709642,"h":321.0789179408,"l":318.3358165834,"c":321.0789179408,"v":184479.7554025652,"t":1724558400}
+{"o":321.0789179408,"h":321.5546038417,"l":319.8966881048,"c":320.1290774268,"v":221226.8148078171,"t":1724562000}
+{"o":320.1290774268,"h":320.4090902739,"l":318.4995091996,"c":318.9510649747,"v":186061.2982364015,"t":1724565600}
+{"o":318.9510649747,"h":318.9510649747,"l":313.9321181447,"c":315.6464334087,"v":283050.7626616496,"t":1724569200}
+{"o":315.6464334087,"h":317.9898553376,"l":314.934570604,"c":317.8428332129,"v":201539.5037717863,"t":1724572800}
+{"o":317.8428332129,"h":319.2789002446,"l":316.7823214557,"c":318.3604954778,"v":181668.6142940074,"t":1724576400}
+{"o":318.3604954778,"h":318.4898553645,"l":316.0521497347,"c":316.9916746141,"v":151550.9827538332,"t":1724580000}
+{"o":316.9916746141,"h":319.259975209,"l":316.8430918463,"c":317.9636068288,"v":177517.8047883713,"t":1724583600}
+{"o":317.9636068288,"h":319.1760582657,"l":317.3182037893,"c":319.1760582657,"v":137431.5489684368,"t":1724587200}
+{"o":319.1760582657,"h":321.5900617768,"l":318.936000599,"c":320.4534058723,"v":256337.9364382503,"t":1724590800}
+{"o":320.4534058723,"h":323.1271543063,"l":320.4341503538,"c":321.6544952691,"v":222240.40495925,"t":1724594400}
+{"o":321.6544952691,"h":323.3880025989,"l":320.773663687,"c":322.1823753515,"v":239505.2323792957,"t":1724598000}
+{"o":322.1823753515,"h":324.186536407,"l":320.499725273,"c":321.5752059352,"v":236283.7381222571,"t":1724601600}
+{"o":321.5752059352,"h":323.1174287152,"l":321.0076796659,"c":322.439401073,"v":190083.2721618972,"t":1724605200}
+{"o":322.439401073,"h":323.4774629528,"l":321.3535492839,"c":322.5862045634,"v":194850.681903975,"t":1724608800}
+{"o":322.5862045634,"h":323.1173412295,"l":320.9855121326,"c":321.8049881105,"v":181689.3078950295,"t":1724612400}
+{"o":321.8049881105,"h":322.6147755248,"l":320.6925206935,"c":321.3978359082,"v":193588.1093863701,"t":1724616000}
+{"o":321.3978359082,"h":326.6268221453,"l":321.1387808549,"c":326.1348411255,"v":323277.1853944354,"t":1724619600}
+{"o":326.1348411255,"h":327.5673952497,"l":323.7567025336,"c":324.7671867245,"v":244205.4452364027,"t":1724623200}
+{"o":324.7671867245,"h":326.088681265,"l":320.4486051835,"c":321.3428816625,"v":290760.5291870171,"t":1724626800}
+{"o":321.3428816625,"h":323.3070586783,"l":320.054892852,"c":321.616854121,"v":277910.3594573613,"t":1724630400}
+{"o":321.616854121,"h":321.9509742153,"l":319.309608347,"c":319.5839958375,"v":203178.1120492292,"t":1724634000}
+{"o":319.5839958375,"h":320.6592088996,"l":318.356808051,"c":320.6225197056,"v":204331.6943286314,"t":1724637600}
+{"o":320.6225197056,"h":323.8260359771,"l":320.0910492453,"c":323.759758938,"v":167032.4342566646,"t":1724641200}
+{"o":334.7168445201,"h":337.6684250176,"l":334.5248019543,"c":334.7168445201,"v":776450.9108888266,"t":1717444800}
+{"o":334.7168445201,"h":335.5916149241,"l":333.4355991625,"c":334.2998009795,"v":655967.7620763008,"t":1717448400}
+{"o":334.2998009795,"h":334.6036577941,"l":333.2396644952,"c":334.1976636989,"v":393831.2992177492,"t":1717452000}
+{"o":334.1976636989,"h":334.6020551007,"l":332.3334731532,"c":333.4056953983,"v":368126.3172160829,"t":1717455600}
+{"o":333.4056953983,"h":334.8604598175,"l":332.2442734724,"c":334.3171915479,"v":412992.7237825663,"t":1717459200}
+{"o":334.3171915479,"h":336.9718575983,"l":333.2766845884,"c":336.5216309051,"v":407083.6049819706,"t":1717462800}
+{"o":336.5216309051,"h":336.5216309051,"l":334.8803111466,"c":335.7343371796,"v":329051.8776932337,"t":1717466400}
+{"o":335.7343371796,"h":336.6325165218,"l":335.2035246737,"c":336.3012788762,"v":322251.9487924653,"t":1717470000}
+{"o":336.3012788762,"h":337.5497017033,"l":335.2723317024,"c":335.7655607656,"v":335827.1621892271,"t":1717473600}
+{"o":335.7655607656,"h":336.363028676,"l":333.8953862546,"c":333.8953862546,"v":305429.3730391289,"t":1717477200}
+{"o":333.8953862546,"h":335.3448751678,"l":333.1444007484,"c":334.6729706905,"v":412415.9077649051,"t":1717480800}
+{"o":334.6729706905,"h":335.2263036562,"l":333.6951426975,"c":333.6951426975,"v":296699.784892425,"t":1717484400}
+{"o":333.6951426975,"h":335.0378960323,"l":333.1651999239,"c":333.2460185147,"v":319671.6446532176,"t":1717488000}
+{"o":333.2460185147,"h":333.9206545918,"l":331.0288499018,"c":332.6251556731,"v":315754.3057381992,"t":1717491600}
+{"o":332.6251556731,"h":334.6275968661,"l":332.2012985186,"c":334.2962641577,"v":304425.8995842778,"t":1717495200}
+{"o":334.2962641577,"h":334.9557165395,"l":333.5994877795,"c":334.4072930172,"v":321558.8145237464,"t":1717498800}
+{"o":334.4072930172,"h":335.6952538808,"l":333.8743731822,"c":334.8853623954,"v":389315.4819305814,"t":1717502400}
+{"o":334.8853623954,"h":336.5484810796,"l":334.0659933324,"c":335.8170024759,"v":543724.3909211396,"t":1717506000}
+{"o":335.8170024759,"h":337.8650130239,"l":334.7792222021,"c":335.3959871967,"v":542797.3893916581,"t":1717509600}
+{"o":335.3959871967,"h":339.2334126394,"l":334.6803551671,"c":339.2334126394,"v":497862.5707778016,"t":1717513200}
+{"o":339.2334126394,"h":343.4486555614,"l":339.0838508682,"c":342.3089753642,"v":672114.7964645284,"t":1717516800}
+{"o":342.3089753642,"h":342.5671532809,"l":340.0442415434,"c":341.9793715082,"v":464543.9774078411,"t":1717520400}
+{"o":341.9793715082,"h":344.3100225498,"l":341.7059936453,"c":343.3797141956,"v":429718.9147484193,"t":1717524000}
+{"o":343.3797141956,"h":343.3797141956,"l":340.2968215292,"c":342.5413804167,"v":487657.8296211933,"t":1717527600}
+{"o":342.5413804167,"h":343.3401501033,"l":340.099118764,"c":342.4243261394,"v":446879.7479914675,"t":1717531200}
+{"o":342.4243261394,"h":343.609788641,"l":341.638214027,"c":342.7711125026,"v":387577.8563192702,"t":1717534800}
+{"o":342.7711125026,"h":345.5687635969,"l":342.7711125026,"c":345.4353265544,"v":623095.3019424938,"t":1717538400}
+{"o":345.4353265544,"h":347.3767661972,"l":344.7798452245,"c":347.0322087355,"v":403762.4835086641,"t":1717542000}
+{"o":347.0322087355,"h":348.6320073285,"l":345.9358321825,"c":347.7447668007,"v":408318.0367730467,"t":1717545600}
+{"o":347.7447668007,"h":350.6362000707,"l":346.681616161,"c":349.7352471284,"v":382637.6471977585,"t":1717549200}
+{"o":349.7352471284,"h":353.3442178318,"l":349.1845032626,"c":350.5376075984,"v":514170.0704770718,"t":1717552800}
+{"o":350.5376075984,"h":351.3116542622,"l":348.8016648025,"c":349.5538074827,"v":359043.0779247435,"t":1717556400}
+{"o":349.5538074827,"h":350.490883699,"l":348.2435443128,"c":349.8799192071,"v":362508.3684422229,"t":1717560000}
+{"o":349.8799192071,"h":351.1516974098,"l":348.5154565922,"c":350.6970045166,"v":383382.5066569566,"t":1717563600}
+{"o":350.6970045166,"h":352.0933629432,"l":350.4599005629,"c":351.6503430186,"v":374958.9241106789,"t":1717567200}
+{"o":351.6503430186,"h":352.2259178592,"l":350.3412288844,"c":350.5297394444,"v":453086.8040392975,"t":1717570800}
+{"o":350.5297394444,"h":351.0199620145,"l":348.772386476,"c":349.7805041757,"v":493128.1561823084,"t":1717574400}
+{"o":349.7805041757,"h":351.8011198169,"l":349.1825911003,"c":350.5103270966,"v":484822.2527316358,"t":1717578000}
+{"o":350.5103270966,"h":351.219299385,"l":348.677483037,"c":348.677483037,"v":459150.9135867233,"t":1717581600}
+{"o":348.677483037,"h":349.6516973638,"l":347.8745595374,"c":349.4939942547,"v":436444.912978971,"t":1717585200}
+{"o":349.4939942547,"h":350.8698511711,"l":347.7250800998,"c":349.5237167879,"v":553367.8559489831,"t":1717588800}
+{"o":349.5237167879,"h":351.5363812962,"l":348.0136390228,"c":348.5190891164,"v":727688.2266746816,"t":1717592400}
+{"o":348.5190891164,"h":350.0017232804,"l":346.2706891938,"c":349.2025744651,"v":647334.2029094035,"t":1717596000}
+{"o":349.2025744651,"h":353.9758506535,"l":349.0035394114,"c":353.191220263,"v":584454.6221607925,"t":1717599600}
+{"o":353.191220263,"h":354.9098816348,"l":351.2537952233,"c":351.7253803582,"v":585720.7444555575,"t":1717603200}
+{"o":351.7253803582,"h":354.5082109157,"l":351.4113778359,"c":353.028733112,"v":504327.7192944777,"t":1717606800}
+{"o":353.028733112,"h":353.9506166028,"l":348.9524712541,"c":350.0843235259,"v":542050.4753732855,"t":1717610400}
+{"o":350.0843235259,"h":350.6757744849,"l":348.6396107007,"c":349.6401914079,"v":463841.1363367934,"t":1717614000}
+{"o":349.6401914079,"h":350.8469693638,"l":349.2186085098,"c":350.6249078861,"v":425058.5773307055,"t":1717617600}
+{"o":350.6249078861,"h":350.778972472,"l":349.3930132721,"c":349.9764200079,"v":398608.2572230533,"t":1717621200}
+{"o":349.9764200079,"h":351.3492615297,"l":349.5858062965,"c":350.1007407555,"v":413625.2679632615,"t":1717624800}
+{"o":350.1007407555,"h":351.0720448587,"l":349.681511348,"c":350.7458549542,"v":423860.7376391983,"t":1717628400}
+{"o":350.7458549542,"h":351.4706214498,"l":349.9594904111,"c":351.0886043953,"v":388994.4550637208,"t":1717632000}
+{"o":351.0886043953,"h":352.1608016836,"l":350.0716355865,"c":350.9023876428,"v":385235.0102790852,"t":1717635600}
+{"o":350.9023876428,"h":352.5509239605,"l":350.733167995,"c":352.4165857207,"v":371333.9984438688,"t":1717639200}
+{"o":352.4165857207,"h":352.4165857207,"l":350.9557840624,"c":351.416972906,"v":350171.9309123076,"t":1717642800}
+{"o":351.416972906,"h":352.5205013477,"l":348.8125326888,"c":351.18454402,"v":426115.2406619705,"t":1717646400}
+{"o":351.18454402,"h":351.18454402,"l":348.1610343327,"c":348.2670371046,"v":350172.5275404846,"t":1717650000}
+{"o":348.2670371046,"h":348.8170865524,"l":346.7308934256,"c":347.5659971469,"v":357840.5377611025,"t":1717653600}
+{"o":347.5659971469,"h":349.1457931532,"l":346.6533307126,"c":348.8719830201,"v":450107.4333949531,"t":1717657200}
+{"o":348.8719830201,"h":349.7928342598,"l":347.7394895685,"c":349.5481363852,"v":507056.5356952446,"t":1717660800}
+{"o":349.5481363852,"h":351.4054100335,"l":348.7724894897,"c":349.3814870601,"v":483209.7187342914,"t":1717664400}
+{"o":349.3814870601,"h":349.3995597939,"l":347.7566919351,"c":349.0733181442,"v":508651.6409146105,"t":1717668000}
+{"o":349.0733181442,"h":349.7692243721,"l":348.5578486076,"c":349.7692243721,"v":477207.2118830972,"t":1717671600}
+{"o":349.7692243721,"h":350.5804798708,"l":348.6234803457,"c":349.4197095945,"v":515203.3596022959,"t":1717675200}
+{"o":349.4197095945,"h":350.3070988102,"l":348.4157523459,"c":348.8080793831,"v":494985.4655217276,"t":1717678800}
+{"o":348.8080793831,"h":350.0828617764,"l":348.0709765412,"c":350.0639310322,"v":715567.7544500898,"t":1717682400}
+{"o":350.0639310322,"h":351.0258228046,"l":349.3247625205,"c":349.4799311314,"v":882959.8692451984,"t":1717686000}
+{"o":349.4799311314,"h":349.7439808845,"l":346.3154041457,"c":346.8141690577,"v":720691.8301018709,"t":1717689600}
+{"o":346.8141690577,"h":348.360786907,"l":345.3479186738,"c":347.2307580507,"v":863381.4018612336,"t":1717693200}
+{"o":347.2307580507,"h":347.635961112,"l":344.8558226428,"c":345.67529008,"v":782682.905654265,"t":1717696800}
+{"o":345.67529008,"h":345.6886348026,"l":340.0902021979,"c":341.6391034504,"v":908723.3786496635,"t":1717700400}
+{"o":341.6391034504,"h":345.1740721818,"l":338.6417444632,"c":344.3331760116,"v":810113.0762238838,"t":1717704000}
+{"o":344.3331760116,"h":345.1285390785,"l":343.0801600288,"c":343.7450978766,"v":648996.7695470965,"t":1717707600}
+{"o":343.7450978766,"h":344.9750605279,"l":343.1846097037,"c":344.6361320884,"v":613220.6406731132,"t":1717711200}
+{"o":344.6361320884,"h":345.1172047778,"l":342.2739895355,"c":343.7491269938,"v":682073.1132955892,"t":1717714800}
+{"o":343.7491269938,"h":344.6495176397,"l":343.0621219977,"c":343.7247854466,"v":619601.2478449101,"t":1717718400}
+{"o":343.7247854466,"h":344.1582232486,"l":342.2218729842,"c":343.6413673385,"v":557097.8905051034,"t":1717722000}
+{"o":343.6413673385,"h":344.541246593,"l":341.4562460551,"c":343.2008514883,"v":584501.0988805,"t":1717725600}
+{"o":343.2008514883,"h":344.6566230552,"l":342.8579489304,"c":344.6566230552,"v":495790.6282421274,"t":1717729200}
+{"o":344.6566230552,"h":348.1929486342,"l":344.2511885011,"c":347.618485272,"v":491347.1421586412,"t":1717732800}
+{"o":347.618485272,"h":348.7101170095,"l":346.956299734,"c":347.8133359968,"v":466979.5402685073,"t":1717736400}
+{"o":347.8133359968,"h":348.5024417633,"l":347.0596217259,"c":348.1208136221,"v":453778.0765635045,"t":1717740000}
+{"o":348.1208136221,"h":348.6567489693,"l":347.4222920379,"c":347.6125157229,"v":539957.1533141222,"t":1717743600}
+{"o":347.6125157229,"h":348.3651546486,"l":347.0799629928,"c":347.6508617906,"v":456103.0491623228,"t":1717747200}
+{"o":347.6508617906,"h":347.8780172528,"l":346.2462744809,"c":346.8485861993,"v":461139.3254994578,"t":1717750800}
+{"o":346.8485861993,"h":347.3929503009,"l":345.2096339803,"c":346.2908109252,"v":474504.9352047364,"t":1717754400}
+{"o":346.2908109252,"h":348.0317082328,"l":345.4996912395,"c":347.6711851811,"v":549752.3954434464,"t":1717758000}
+{"o":347.6711851811,"h":349.1004977369,"l":341.9053804647,"c":345.6492683049,"v":958575.7697164669,"t":1717761600}
+{"o":345.6492683049,"h":347.1043716178,"l":344.4742413791,"c":346.3117172657,"v":797498.0381722942,"t":1717765200}
+{"o":346.3117172657,"h":347.0056023661,"l":343.923282234,"c":346.4058392471,"v":977039.3579953065,"t":1717768800}
+{"o":346.4058392471,"h":346.4058392471,"l":342.1222138698,"c":343.594866565,"v":992863.041580471,"t":1717772400}
+{"o":343.594866565,"h":344.1999170279,"l":340.4455842162,"c":340.8372131088,"v":1019728.0527218364,"t":1717776000}
+{"o":340.8372131088,"h":340.9239054595,"l":333.920247763,"c":334.4820979969,"v":1259423.4526176199,"t":1717779600}
+{"o":334.4820979969,"h":334.4820979969,"l":310.5799036898,"c":325.2966313534,"v":2619062.6032583574,"t":1717783200}
+{"o":325.2966313534,"h":337.9736332404,"l":323.6196598231,"c":327.3770548987,"v":1098079.3194473435,"t":1717786800}
+{"o":327.3770548987,"h":329.4347594655,"l":324.2348439711,"c":328.7423720397,"v":879157.1478717009,"t":1717790400}
+{"o":328.7423720397,"h":329.5284957457,"l":327.8208531398,"c":328.3913602077,"v":1030784.7888464294,"t":1717794000}
+{"o":328.3913602077,"h":329.7421474091,"l":327.8915341875,"c":329.4928401461,"v":1040255.191431368,"t":1717797600}
+{"o":329.4928401461,"h":329.8271415338,"l":328.1249964055,"c":328.2228310277,"v":710002.8093823588,"t":1717801200}
+{"o":328.2228310277,"h":328.3782705031,"l":327.0429134751,"c":327.48400598,"v":680575.8657603412,"t":1717804800}
+{"o":327.48400598,"h":329.7661938045,"l":327.3504323716,"c":329.4935405644,"v":524530.605723241,"t":1717808400}
+{"o":329.4935405644,"h":329.533429316,"l":327.7200550105,"c":328.4160254892,"v":431017.4796874554,"t":1717812000}
+{"o":328.4160254892,"h":329.2951218753,"l":327.9608450551,"c":328.6223138889,"v":387029.8347671117,"t":1717815600}
+{"o":328.6223138889,"h":329.0025059142,"l":327.1325633751,"c":327.3437752842,"v":425893.9505593058,"t":1717819200}
+{"o":327.3437752842,"h":328.8470554792,"l":326.2935722887,"c":328.0707486883,"v":420133.1426994537,"t":1717822800}
+{"o":328.0707486883,"h":328.7930998042,"l":327.4761840797,"c":328.4495143309,"v":509720.1164097334,"t":1717826400}
+{"o":328.4495143309,"h":330.8391292706,"l":328.4495143309,"c":330.5231286384,"v":377403.8190572162,"t":1717830000}
+{"o":330.5231286384,"h":330.5707112976,"l":328.2581131286,"c":328.5121997183,"v":387425.4275958266,"t":1717833600}
+{"o":328.5121997183,"h":328.6888150443,"l":327.4368987222,"c":328.0144248711,"v":436720.204434582,"t":1717837200}
+{"o":328.0144248711,"h":328.1846429084,"l":326.0952473395,"c":327.2800362852,"v":483020.4487588285,"t":1717840800}
+{"o":327.2800362852,"h":327.8113013065,"l":323.4355832393,"c":324.2543253893,"v":566915.6680712041,"t":1717844400}
+{"o":324.2543253893,"h":324.9025627335,"l":318.1751639023,"c":323.0512715293,"v":566000.0255795338,"t":1717848000}
+{"o":323.0512715293,"h":324.1737416741,"l":317.7872108709,"c":324.1737416741,"v":767079.2127427877,"t":1717851600}
+{"o":324.1737416741,"h":325.798740053,"l":318.0465958502,"c":325.4668316154,"v":525090.6404462983,"t":1717855200}
+{"o":325.4668316154,"h":326.038897821,"l":323.0379151217,"c":323.651634083,"v":761176.9866334972,"t":1717858800}
+{"o":323.651634083,"h":324.3533113333,"l":321.1045738977,"c":322.767378083,"v":568292.8704528735,"t":1717862400}
+{"o":322.767378083,"h":324.0359710904,"l":318.2969718588,"c":323.9548467369,"v":574218.4537840213,"t":1717866000}
+{"o":323.9548467369,"h":325.5321313008,"l":323.0699131967,"c":323.284409032,"v":914986.8713689964,"t":1717869600}
+{"o":323.284409032,"h":324.2267168956,"l":318.1872144888,"c":322.9564019867,"v":544253.3569816102,"t":1717873200}
+{"o":322.9564019867,"h":323.4019644152,"l":320.5581750436,"c":321.817631765,"v":431407.2296628078,"t":1717876800}
+{"o":321.817631765,"h":322.0704979053,"l":320.6587231064,"c":320.9921428505,"v":393142.6380918688,"t":1717880400}
+{"o":320.9921428505,"h":321.2322636547,"l":317.9153229935,"c":320.2752185844,"v":416364.6887044882,"t":1717884000}
+{"o":320.2752185844,"h":320.5508517233,"l":315.8741937376,"c":318.9868779119,"v":425831.474131599,"t":1717887600}
+{"o":318.9868779119,"h":320.3715488083,"l":318.690774322,"c":319.6340052975,"v":416780.2392534644,"t":1717891200}
+{"o":319.6340052975,"h":320.8798910699,"l":319.2659651148,"c":320.5978441621,"v":378982.3652655115,"t":1717894800}
+{"o":320.5978441621,"h":320.6033062137,"l":312.6876754417,"c":317.6579403072,"v":456553.7943490006,"t":1717898400}
+{"o":317.6579403072,"h":319.3791008679,"l":316.0548079471,"c":318.8794914625,"v":379743.6955845376,"t":1717902000}
+{"o":318.8794914625,"h":320.5594255583,"l":318.7175706023,"c":319.4210572652,"v":302244.0055961016,"t":1717905600}
+{"o":319.4210572652,"h":321.6705851203,"l":314.9507313656,"c":321.0205260471,"v":398889.8599814618,"t":1717909200}
+{"o":321.0205260471,"h":322.2130314251,"l":320.7965520176,"c":321.8715142259,"v":353257.4738673209,"t":1717912800}
+{"o":321.8715142259,"h":322.8303726162,"l":321.1287782597,"c":321.3650209018,"v":312553.116296959,"t":1717916400}
+{"o":321.3650209018,"h":322.6647963452,"l":320.5525876039,"c":322.3944650184,"v":264901.5143134447,"t":1717920000}
+{"o":322.3944650184,"h":322.9450505254,"l":321.7417754838,"c":322.346819033,"v":281038.323088158,"t":1717923600}
+{"o":322.346819033,"h":322.3549185113,"l":318.7339257801,"c":321.35804959,"v":317756.6452042312,"t":1717927200}
+{"o":321.35804959,"h":322.6271467877,"l":318.0103403183,"c":322.329793845,"v":315400.2286329214,"t":1717930800}
+{"o":322.329793845,"h":326.5153420453,"l":321.6429334263,"c":325.6015588601,"v":461926.9311047287,"t":1717934400}
+{"o":325.6015588601,"h":326.066330527,"l":322.5623832276,"c":324.3362321048,"v":510291.6746364281,"t":1717938000}
+{"o":324.3362321048,"h":326.2940976465,"l":324.0001139131,"c":326.1605585647,"v":467921.8129101308,"t":1717941600}
+{"o":326.1605585647,"h":327.1614083082,"l":325.5600920202,"c":326.8771442781,"v":484506.0024252883,"t":1717945200}
+{"o":326.8771442781,"h":327.0031271995,"l":325.3582936098,"c":325.874679072,"v":447678.8926370709,"t":1717948800}
+{"o":325.874679072,"h":326.120297629,"l":324.5844684068,"c":325.2307383801,"v":469563.5737914328,"t":1717952400}
+{"o":325.2307383801,"h":328.6472451794,"l":324.5815241929,"c":328.3057107504,"v":450578.7790190522,"t":1717956000}
+{"o":328.3057107504,"h":329.4986555336,"l":327.6537952553,"c":327.8373909114,"v":553946.1393283851,"t":1717959600}
+{"o":327.8373909114,"h":327.8373909114,"l":325.9537991051,"c":326.3604507119,"v":455762.6848288988,"t":1717963200}
+{"o":326.3604507119,"h":327.5944201256,"l":325.9017022681,"c":327.1746503866,"v":451286.0045987417,"t":1717966800}
+{"o":327.1746503866,"h":328.1691351187,"l":326.6107022044,"c":327.3047321908,"v":387901.5244268168,"t":1717970400}
+{"o":327.3047321908,"h":327.7912906104,"l":326.9785825777,"c":327.6284126834,"v":284457.6655864515,"t":1717974000}
+{"o":327.6284126834,"h":327.8674867324,"l":324.6309138327,"c":325.6628583308,"v":449738.5816295976,"t":1717977600}
+{"o":325.6628583308,"h":326.9369408718,"l":324.8455987202,"c":325.8943592002,"v":322084.9938026667,"t":1717981200}
+{"o":325.8943592002,"h":326.7489674371,"l":324.8610292032,"c":325.2704466611,"v":308026.0047837341,"t":1717984800}
+{"o":325.2704466611,"h":325.2924605563,"l":322.6281082836,"c":323.0393078178,"v":529350.9823568255,"t":1717988400}
+{"o":323.0393078178,"h":324.4256629244,"l":321.9935159267,"c":323.8675490543,"v":366585.3528806388,"t":1717992000}
+{"o":323.8675490543,"h":323.8854547229,"l":321.9396494366,"c":323.0439110001,"v":338161.7290081184,"t":1717995600}
+{"o":323.0439110001,"h":323.4243673437,"l":320.8300827028,"c":321.7311476235,"v":406765.5533620637,"t":1717999200}
+{"o":321.7311476235,"h":321.88750515,"l":318.1840386415,"c":318.490253303,"v":370848.0534931708,"t":1718002800}
+{"o":318.490253303,"h":322.9071596199,"l":318.3574430573,"c":321.9388675716,"v":387943.867774848,"t":1718006400}
+{"o":321.9388675716,"h":323.7377197863,"l":320.4094407183,"c":323.4742898034,"v":324312.0964860486,"t":1718010000}
+{"o":323.4742898034,"h":323.6763705714,"l":322.3453035792,"c":322.912225684,"v":355280.8700135963,"t":1718013600}
+{"o":322.912225684,"h":323.1724162911,"l":321.5908723779,"c":322.1422055413,"v":391247.4620691318,"t":1718017200}
+{"o":322.1422055413,"h":322.2639271017,"l":320.0026380165,"c":320.2483596425,"v":396300.7140951355,"t":1718020800}
+{"o":320.2483596425,"h":321.6777161474,"l":318.6702816406,"c":321.0822633205,"v":559326.8056367654,"t":1718024400}
+{"o":321.0822633205,"h":323.2744577846,"l":319.521700497,"c":322.9995329885,"v":526048.4762638322,"t":1718028000}
+{"o":322.9995329885,"h":329.7678648814,"l":322.8094444709,"c":328.1822227699,"v":702161.8765885793,"t":1718031600}
+{"o":328.1822227699,"h":328.9857016438,"l":325.012058594,"c":327.3556732888,"v":655330.4962839956,"t":1718035200}
+{"o":327.3556732888,"h":328.7786544674,"l":326.0504837353,"c":328.6329767767,"v":491406.7707491547,"t":1718038800}
+{"o":328.6329767767,"h":329.1631163927,"l":325.6022738435,"c":327.250467435,"v":548415.3669727262,"t":1718042400}
+{"o":327.250467435,"h":327.4111076987,"l":323.4444131879,"c":324.0329495454,"v":621146.2070396225,"t":1718046000}
+{"o":324.0329495454,"h":324.6675693843,"l":321.3449165464,"c":323.1261434985,"v":625510.74495716,"t":1718049600}
+{"o":323.1261434985,"h":324.0124536041,"l":321.0525062613,"c":322.3407408897,"v":562594.4724170119,"t":1718053200}
+{"o":322.3407408897,"h":322.5603915357,"l":320.8286044171,"c":321.9503102502,"v":474040.1409070277,"t":1718056800}
+{"o":321.9503102502,"h":322.1356034764,"l":319.8049926105,"c":321.3657183353,"v":414786.3623025777,"t":1718060400}
+{"o":321.3657183353,"h":322.6207898739,"l":320.1465168993,"c":321.0932844591,"v":456846.1859973595,"t":1718064000}
+{"o":321.0932844591,"h":322.8130469009,"l":313.7949522249,"c":315.8998876388,"v":547480.6062374398,"t":1718067600}
+{"o":315.8998876388,"h":319.0739027878,"l":313.0878980491,"c":316.5432382195,"v":716389.0289658759,"t":1718071200}
+{"o":316.5432382195,"h":317.2844529749,"l":314.316386939,"c":315.3767276075,"v":493070.8898239718,"t":1718074800}
+{"o":315.3767276075,"h":315.4377932161,"l":308.4097177456,"c":312.0959638691,"v":538673.3425047641,"t":1718078400}
+{"o":312.0959638691,"h":312.3811058916,"l":310.2518018602,"c":311.6405366201,"v":403649.5998593163,"t":1718082000}
+{"o":311.6405366201,"h":312.6583250227,"l":308.2073066068,"c":310.3045280887,"v":420727.7947575729,"t":1718085600}
+{"o":310.3045280887,"h":311.5637278855,"l":308.2630300196,"c":310.1045522984,"v":401870.6645383353,"t":1718089200}
+{"o":310.1045522984,"h":312.1858207293,"l":309.1438661067,"c":310.7699134282,"v":416816.5606472795,"t":1718092800}
+{"o":310.7699134282,"h":311.9122215565,"l":308.6610159241,"c":311.1443514328,"v":393150.7401133876,"t":1718096400}
+{"o":311.1443514328,"h":313.8422196125,"l":309.9706025075,"c":312.682402316,"v":422395.3190409805,"t":1718100000}
+{"o":312.682402316,"h":312.7688890633,"l":310.2144134514,"c":310.538675993,"v":508650.8406814756,"t":1718103600}
+{"o":310.538675993,"h":312.0674124838,"l":309.8236416046,"c":310.5811223378,"v":522463.356879503,"t":1718107200}
+{"o":310.5811223378,"h":311.7770302187,"l":304.8361335825,"c":305.3980529608,"v":716937.1095398084,"t":1718110800}
+{"o":305.3980529608,"h":308.5608756877,"l":304.1794463667,"c":306.9429263621,"v":662055.2366296494,"t":1718114400}
+{"o":306.9429263621,"h":307.9289736714,"l":295.6434131236,"c":298.2271516435,"v":957436.4033287838,"t":1718118000}
+{"o":298.2271516435,"h":302.282154684,"l":296.6137954979,"c":298.4320789133,"v":674144.0172959341,"t":1718121600}
+{"o":298.4320789133,"h":300.2021966282,"l":292.514517952,"c":298.374910255,"v":542571.268078536,"t":1718125200}
+{"o":298.374910255,"h":302.0820213484,"l":297.5134861691,"c":300.601293224,"v":534652.9791634398,"t":1718128800}
+{"o":300.601293224,"h":302.8176668119,"l":298.7471017056,"c":301.5531838053,"v":575636.32722043,"t":1718132400}
+{"o":301.5531838053,"h":301.7971011935,"l":299.3844735908,"c":299.7616415018,"v":513617.6651622719,"t":1718136000}
+{"o":299.7616415018,"h":302.5330142457,"l":299.6473730317,"c":301.9522156931,"v":657423.1418874984,"t":1718139600}
+{"o":301.9522156931,"h":303.3563317237,"l":300.8993373839,"c":302.2348119213,"v":439968.681180168,"t":1718143200}
+{"o":302.2348119213,"h":303.6423606947,"l":300.9612168258,"c":301.7383979583,"v":520830.8505385315,"t":1718146800}
+{"o":301.7383979583,"h":302.4038186264,"l":297.4214507657,"c":299.4925233966,"v":640373.5611638509,"t":1718150400}
+{"o":299.4925233966,"h":300.284875005,"l":291.6565122332,"c":297.416470851,"v":678601.2171923148,"t":1718154000}
+{"o":297.416470851,"h":302.2369317111,"l":295.9398255289,"c":301.8130587045,"v":508610.1717359883,"t":1718157600}
+{"o":301.8130587045,"h":303.0751894982,"l":298.7708311047,"c":302.4220801049,"v":394288.3132691946,"t":1718161200}
+{"o":302.4220801049,"h":307.0614954215,"l":302.2181883697,"c":305.6899202162,"v":450093.3151193014,"t":1718164800}
+{"o":305.6899202162,"h":305.863239073,"l":303.2078068863,"c":303.3670015272,"v":379140.4929356507,"t":1718168400}
+{"o":303.3670015272,"h":306.394822135,"l":303.353692316,"c":304.8065038887,"v":354472.9675119897,"t":1718172000}
+{"o":304.8065038887,"h":307.04144161,"l":304.6087594107,"c":306.6952237633,"v":334191.4553080142,"t":1718175600}
+{"o":306.6952237633,"h":307.8674009921,"l":305.4777497263,"c":305.741564651,"v":288073.4032793865,"t":1718179200}
+{"o":305.741564651,"h":308.5793592078,"l":305.1853871925,"c":307.5812217366,"v":396806.9277756051,"t":1718182800}
+{"o":307.5812217366,"h":310.5568448734,"l":307.5812217366,"c":308.6881488515,"v":488215.7829427308,"t":1718186400}
+{"o":308.6881488515,"h":309.3002620371,"l":306.5507341708,"c":306.6752052468,"v":447782.0864959827,"t":1718190000}
+{"o":306.6752052468,"h":322.3647514634,"l":306.4662907176,"c":321.0116914798,"v":928599.8933828353,"t":1718193600}
+{"o":321.0116914798,"h":326.8877146634,"l":319.9068150899,"c":321.8840755077,"v":783030.0898805506,"t":1718197200}
+{"o":321.8840755077,"h":324.8761111543,"l":320.65170701,"c":323.5423935512,"v":659233.7940659029,"t":1718200800}
+{"o":323.5423935512,"h":323.9197929094,"l":318.7558958139,"c":320.9461645983,"v":620388.8692339465,"t":1718204400}
+{"o":320.9461645983,"h":322.8512909073,"l":319.0322514336,"c":320.9376935059,"v":627700.3030637422,"t":1718208000}
+{"o":320.9376935059,"h":323.1369917846,"l":319.75359974,"c":322.4058571637,"v":659414.0222491099,"t":1718211600}
+{"o":322.4058571637,"h":322.5797410401,"l":314.1336801014,"c":315.1975864361,"v":1055383.573926958,"t":1718215200}
+{"o":315.1975864361,"h":319.8599633873,"l":304.9789564079,"c":309.6933561125,"v":1061495.8783105216,"t":1718218800}
+{"o":309.6933561125,"h":313.6758945948,"l":307.6484230575,"c":313.0710968534,"v":659108.5820328888,"t":1718222400}
+{"o":313.0710968534,"h":314.6508451184,"l":312.1710715434,"c":313.701227043,"v":597308.2228661822,"t":1718226000}
+{"o":313.701227043,"h":314.5251250016,"l":312.767978815,"c":314.2902285994,"v":474912.8034939669,"t":1718229600}
+{"o":314.2902285994,"h":314.4210591648,"l":311.8176765057,"c":313.5985347936,"v":431132.4463939109,"t":1718233200}
+{"o":313.5985347936,"h":313.5985347936,"l":309.1810526382,"c":312.4555657017,"v":434051.7009073852,"t":1718236800}
+{"o":312.4555657017,"h":313.998251302,"l":308.6937133487,"c":308.9718247934,"v":451947.2525936241,"t":1718240400}
+{"o":308.9718247934,"h":310.5304159553,"l":303.8086873804,"c":306.742707116,"v":528324.6476945952,"t":1718244000}
+{"o":306.742707116,"h":306.7588466642,"l":302.1392188137,"c":306.1121715248,"v":711082.005136314,"t":1718247600}
+{"o":306.1121715248,"h":308.8621177324,"l":305.5040610282,"c":307.2914359221,"v":430122.893293756,"t":1718251200}
+{"o":307.2914359221,"h":308.4064607551,"l":307.226911626,"c":307.8758368063,"v":425895.9664005161,"t":1718254800}
+{"o":307.8758368063,"h":308.2436046136,"l":303.0818809473,"c":305.9943850945,"v":823229.302637103,"t":1718258400}
+{"o":305.9943850945,"h":307.5702077535,"l":302.0615951438,"c":307.4120751042,"v":591801.4022756175,"t":1718262000}
+{"o":307.4120751042,"h":308.0863368603,"l":306.3027922397,"c":306.9415017397,"v":430789.7097169713,"t":1718265600}
+{"o":306.9415017397,"h":307.1216934236,"l":302.2447683826,"c":305.315539734,"v":456534.8624592729,"t":1718269200}
+{"o":305.315539734,"h":307.3923574634,"l":303.2104006671,"c":306.4126905509,"v":452516.0250752283,"t":1718272800}
+{"o":306.4126905509,"h":307.0038340235,"l":301.457487061,"c":302.3449488819,"v":418203.43501603,"t":1718276400}
+{"o":302.3449488819,"h":307.3162366532,"l":301.8854604935,"c":303.0873228783,"v":637278.5802218659,"t":1718280000}
+{"o":303.0873228783,"h":306.7821182296,"l":301.6209893414,"c":303.3667754417,"v":617770.478950717,"t":1718283600}
+{"o":303.3667754417,"h":304.0132934249,"l":296.7251823159,"c":301.4220667743,"v":746101.10492288,"t":1718287200}
+{"o":301.4220667743,"h":301.7724736594,"l":295.2668367917,"c":296.7062193163,"v":848268.7057699562,"t":1718290800}
+{"o":296.7062193163,"h":298.9447428047,"l":294.5388113949,"c":298.2381332374,"v":796958.6137047173,"t":1718294400}
+{"o":298.2381332374,"h":300.4160036047,"l":296.7865964945,"c":300.2779338347,"v":535838.5439901659,"t":1718298000}
+{"o":300.2779338347,"h":301.5232785193,"l":297.4164145205,"c":300.7475726443,"v":456520.9042067722,"t":1718301600}
+{"o":300.7475726443,"h":300.8858872738,"l":296.9621622679,"c":298.5527335587,"v":526928.2864123754,"t":1718305200}
+{"o":298.5527335587,"h":299.6007128408,"l":296.3932550462,"c":297.3882506335,"v":580065.4941765735,"t":1718308800}
+{"o":297.3882506335,"h":299.1074566184,"l":291.6607399981,"c":299.0820860506,"v":453832.9639756206,"t":1718312400}
+{"o":299.0820860506,"h":299.8137137568,"l":296.6447301005,"c":299.3855710531,"v":422046.7730505,"t":1718316000}
+{"o":299.3855710531,"h":299.3855710531,"l":296.7282742031,"c":297.51008766,"v":341636.3199564346,"t":1718319600}
+{"o":297.51008766,"h":299.4541395094,"l":295.6761090431,"c":297.1785630941,"v":484034.2261700728,"t":1718323200}
+{"o":297.1785630941,"h":299.0697739578,"l":292.6280901323,"c":299.0403866672,"v":523414.3363049355,"t":1718326800}
+{"o":299.0403866672,"h":300.0109224202,"l":297.7183012511,"c":299.1907146723,"v":406517.3949274268,"t":1718330400}
+{"o":299.1907146723,"h":299.5185148043,"l":296.7107017682,"c":297.9164685851,"v":414207.914060939,"t":1718334000}
+{"o":297.9164685851,"h":299.1626530019,"l":296.9088037444,"c":297.0564793892,"v":391583.3808948586,"t":1718337600}
+{"o":297.0564793892,"h":301.1377153532,"l":296.5017484053,"c":300.2913534546,"v":454056.5399055462,"t":1718341200}
+{"o":300.2913534546,"h":300.6057693941,"l":296.9549868477,"c":298.775861759,"v":353372.3391175678,"t":1718344800}
+{"o":298.775861759,"h":299.3361896342,"l":296.9236862032,"c":298.192040316,"v":328546.7162484227,"t":1718348400}
+{"o":298.192040316,"h":300.8005427487,"l":297.6982229423,"c":299.8314799474,"v":363216.9703337303,"t":1718352000}
+{"o":299.8314799474,"h":299.8386654154,"l":296.9962462215,"c":298.4989261788,"v":342527.0809909964,"t":1718355600}
+{"o":298.4989261788,"h":299.7459729957,"l":297.8651830132,"c":298.6282662486,"v":328468.9031575348,"t":1718359200}
+{"o":298.6282662486,"h":299.5063542272,"l":297.0355077617,"c":299.0810276229,"v":369824.7454739177,"t":1718362800}
+{"o":299.0810276229,"h":300.9846508115,"l":298.5507493202,"c":299.462850495,"v":474972.1586510743,"t":1718366400}
+{"o":299.462850495,"h":300.35592454,"l":298.3279950733,"c":298.7702828056,"v":463961.1559264541,"t":1718370000}
+{"o":298.7702828056,"h":298.9421891574,"l":290.3531058803,"c":292.9019317785,"v":633571.6298696701,"t":1718373600}
+{"o":292.9019317785,"h":294.4948619899,"l":286.6005554119,"c":290.40132956,"v":668720.793519525,"t":1718377200}
+{"o":290.40132956,"h":290.9334037776,"l":278.1038020149,"c":285.7208182063,"v":1130373.8071625161,"t":1718380800}
+{"o":285.7208182063,"h":288.215112154,"l":281.7776827101,"c":286.0421781456,"v":671232.5560171433,"t":1718384400}
+{"o":286.0421781456,"h":286.2916116721,"l":281.6501395131,"c":285.6007356428,"v":594424.3211192269,"t":1718388000}
+{"o":285.6007356428,"h":287.8796105984,"l":281.9383704928,"c":286.3274404861,"v":595987.4963100305,"t":1718391600}
+{"o":286.3274404861,"h":288.9275646491,"l":286.0017623777,"c":286.5431772568,"v":451088.097551989,"t":1718395200}
+{"o":286.5431772568,"h":293.2736611995,"l":285.7690760929,"c":290.943020127,"v":633282.9813328028,"t":1718398800}
+{"o":290.943020127,"h":291.2841339211,"l":287.2161747027,"c":289.4291281876,"v":610059.5177321956,"t":1718402400}
+{"o":289.4291281876,"h":290.1752153513,"l":288.1600947274,"c":288.9575440419,"v":390736.0761231264,"t":1718406000}
+{"o":288.9575440419,"h":290.9939636226,"l":288.7396447478,"c":290.0046145658,"v":392020.7305427605,"t":1718409600}
+{"o":290.0046145658,"h":291.8858862353,"l":289.3326903436,"c":289.5282581012,"v":361678.9439480448,"t":1718413200}
+{"o":289.5282581012,"h":290.8567296853,"l":288.8171303689,"c":290.4342280675,"v":310532.730022668,"t":1718416800}
+{"o":290.4342280675,"h":292.7477819299,"l":290.3233828927,"c":292.6407758901,"v":321259.9534164051,"t":1718420400}
+{"o":292.6407758901,"h":293.21501482,"l":291.1532945667,"c":292.3791965631,"v":336553.783770663,"t":1718424000}
+{"o":292.3791965631,"h":294.0014341424,"l":292.2268960829,"c":292.680540251,"v":311358.9719210279,"t":1718427600}
+{"o":292.680540251,"h":293.8361000949,"l":290.8699043224,"c":291.3063601685,"v":330483.8752473415,"t":1718431200}
+{"o":291.3063601685,"h":292.5371632496,"l":290.1366366604,"c":290.4267985993,"v":342889.8455441703,"t":1718434800}
+{"o":290.4267985993,"h":291.6828644629,"l":289.7876423461,"c":290.7603968751,"v":287546.9218884793,"t":1718438400}
+{"o":290.7603968751,"h":291.5354409289,"l":289.2255760892,"c":289.8899178075,"v":328225.356630631,"t":1718442000}
+{"o":289.8899178075,"h":291.0909414309,"l":288.9052003984,"c":290.8238863234,"v":282833.6891225043,"t":1718445600}
+{"o":290.8238863234,"h":292.098526603,"l":290.4427600606,"c":291.8890457908,"v":315028.680877405,"t":1718449200}
+{"o":291.8890457908,"h":292.5199085346,"l":290.91949779,"c":292.2152065797,"v":315938.2353623886,"t":1718452800}
+{"o":292.2152065797,"h":292.8085168777,"l":291.0246755691,"c":292.6450920952,"v":361308.403584559,"t":1718456400}
+{"o":292.6450920952,"h":292.8519554055,"l":291.37958651,"c":291.724956248,"v":463621.600468357,"t":1718460000}
+{"o":291.724956248,"h":294.1145928169,"l":291.4823869676,"c":293.3088519042,"v":460379.3915944708,"t":1718463600}
+{"o":293.3088519042,"h":294.604531102,"l":293.0166254401,"c":293.3329743905,"v":397038.8527673784,"t":1718467200}
+{"o":293.3329743905,"h":294.1631925998,"l":292.6547995433,"c":294.0117067032,"v":403633.2691789943,"t":1718470800}
+{"o":294.0117067032,"h":294.0200455874,"l":292.1470917201,"c":292.5607736914,"v":419920.6062117675,"t":1718474400}
+{"o":292.5607736914,"h":293.2662945794,"l":291.1421700424,"c":292.2139569134,"v":390258.9248717502,"t":1718478000}
+{"o":292.2139569134,"h":292.8318466762,"l":290.6868600103,"c":291.5283736881,"v":383904.5405262877,"t":1718481600}
+{"o":291.5283736881,"h":294.0183640776,"l":291.3072107204,"c":293.5353203009,"v":332549.24489652,"t":1718485200}
+{"o":293.5353203009,"h":293.8534912752,"l":292.5231846314,"c":293.7300974614,"v":328598.7599653288,"t":1718488800}
+{"o":293.7300974614,"h":294.240784952,"l":293.3151409567,"c":293.8843109533,"v":313341.0127358511,"t":1718492400}
+{"o":293.8843109533,"h":294.1663829605,"l":292.1280062416,"c":292.2148073473,"v":316503.1647305674,"t":1718496000}
+{"o":292.2148073473,"h":293.1705380774,"l":291.4040258762,"c":292.2575647352,"v":355077.7777561268,"t":1718499600}
+{"o":292.2575647352,"h":292.2809051918,"l":291.3200013677,"c":291.4861126762,"v":310276.7406682954,"t":1718503200}
+{"o":291.4861126762,"h":292.0274674645,"l":290.6400263781,"c":290.8222328013,"v":293935.3480366998,"t":1718506800}
+{"o":290.8222328013,"h":291.0289610895,"l":289.1312415887,"c":289.1767942753,"v":365132.4654591142,"t":1718510400}
+{"o":289.1767942753,"h":291.8251834091,"l":289.0299168703,"c":291.7079288474,"v":360894.1232037348,"t":1718514000}
+{"o":291.7079288474,"h":292.799746601,"l":291.0579739784,"c":292.4532887665,"v":383228.0508862322,"t":1718517600}
+{"o":292.4532887665,"h":293.4056316326,"l":291.741714712,"c":291.898479605,"v":333708.672471498,"t":1718521200}
+{"o":291.898479605,"h":292.5247140853,"l":290.8483475369,"c":291.1189783081,"v":293593.8911392797,"t":1718524800}
+{"o":291.1189783081,"h":292.3492438973,"l":290.5503058606,"c":292.3420700536,"v":389905.8075164608,"t":1718528400}
+{"o":292.3420700536,"h":294.3000830274,"l":291.6684460004,"c":293.707151595,"v":412736.2558455251,"t":1718532000}
+{"o":293.707151595,"h":293.9815809155,"l":292.6857728896,"c":292.8461415915,"v":322047.1766898753,"t":1718535600}
+{"o":292.8461415915,"h":293.8005864427,"l":292.387845926,"c":293.0574762361,"v":367988.4710814309,"t":1718539200}
+{"o":293.0574762361,"h":294.9101940223,"l":292.9291900887,"c":294.6630259042,"v":477020.9237291515,"t":1718542800}
+{"o":294.6630259042,"h":296.6653726878,"l":294.1033590609,"c":295.5699575217,"v":462969.0075910983,"t":1718546400}
+{"o":295.5699575217,"h":300.4788460561,"l":295.469712204,"c":300.0867084895,"v":417034.8980686435,"t":1718550000}
+{"o":300.0867084895,"h":301.5235382894,"l":298.7840330709,"c":299.5060992752,"v":409257.3112076503,"t":1718553600}
+{"o":299.5060992752,"h":300.882636419,"l":298.4178559563,"c":298.8327376795,"v":372409.3057904909,"t":1718557200}
+{"o":298.8327376795,"h":300.0403042206,"l":297.9910824714,"c":299.7240472762,"v":368548.0967697001,"t":1718560800}
+{"o":299.7240472762,"h":300.9517220548,"l":299.4043883444,"c":300.3377977638,"v":452844.1915710998,"t":1718564400}
+{"o":300.3377977638,"h":301.5827943692,"l":299.6941348056,"c":300.8313343802,"v":329142.8556307932,"t":1718568000}
+{"o":300.8313343802,"h":301.9968615037,"l":300.309780413,"c":301.44934805,"v":332319.160127226,"t":1718571600}
+{"o":301.44934805,"h":305.2427217233,"l":301.3421019873,"c":303.8236479343,"v":448914.6572977541,"t":1718575200}
+{"o":303.8236479343,"h":305.6776653212,"l":303.4071394158,"c":305.6174998809,"v":325849.5833573095,"t":1718578800}
+{"o":305.6174998809,"h":306.5927787711,"l":303.7650857931,"c":303.9955265431,"v":382420.8519064143,"t":1718582400}
+{"o":303.9955265431,"h":304.2870734105,"l":300.0938269024,"c":300.8858370372,"v":403048.707056792,"t":1718586000}
+{"o":300.8858370372,"h":301.1037058967,"l":298.4312687701,"c":300.1637955031,"v":421168.4256828678,"t":1718589600}
+{"o":300.1637955031,"h":300.2402105242,"l":297.2371126627,"c":297.5151140329,"v":373130.0419513053,"t":1718593200}
+{"o":297.5151140329,"h":300.0220957353,"l":295.9534412328,"c":299.9097606654,"v":348146.0638041,"t":1718596800}
+{"o":299.9097606654,"h":301.3690390458,"l":297.8878898928,"c":298.7907992996,"v":378403.8100128283,"t":1718600400}
+{"o":298.7907992996,"h":298.998556967,"l":295.2418929218,"c":295.7723401042,"v":461786.7322636967,"t":1718604000}
+{"o":295.7723401042,"h":298.0594655274,"l":294.4997553978,"c":296.1193424553,"v":490862.2715213429,"t":1718607600}
+{"o":296.1193424553,"h":297.5170167873,"l":293.3388855971,"c":294.6962701167,"v":476817.3654520254,"t":1718611200}
+{"o":294.6962701167,"h":296.5808042378,"l":291.1024947017,"c":291.7911246501,"v":503354.8303109842,"t":1718614800}
+{"o":291.7911246501,"h":292.1664529986,"l":286.274661016,"c":289.3729086013,"v":566800.8317755818,"t":1718618400}
+{"o":289.3729086013,"h":292.7841597757,"l":288.9936562902,"c":290.8836560086,"v":556883.2177773905,"t":1718622000}
+{"o":290.8836560086,"h":291.2806104419,"l":286.5861875855,"c":289.2396153197,"v":597253.0633667898,"t":1718625600}
+{"o":289.2396153197,"h":290.7671536413,"l":286.5693603731,"c":287.6709938505,"v":570355.9672296119,"t":1718629200}
+{"o":287.6709938505,"h":292.2077306719,"l":287.4407718454,"c":289.7746646742,"v":639322.1340560627,"t":1718632800}
+{"o":289.7746646742,"h":290.8441388209,"l":281.7479520189,"c":285.2299621555,"v":698711.7436434363,"t":1718636400}
+{"o":285.2299621555,"h":290.7458326659,"l":281.394486482,"c":289.4688641438,"v":735494.754870019,"t":1718640000}
+{"o":289.4688641438,"h":292.9345556695,"l":289.4293368126,"c":292.2101938833,"v":634039.173577403,"t":1718643600}
+{"o":292.2101938833,"h":296.4812840482,"l":292.0523048323,"c":295.6661923182,"v":719287.8975947836,"t":1718647200}
+{"o":295.6661923182,"h":295.7928495279,"l":291.474636726,"c":291.8996023696,"v":620361.7092359615,"t":1718650800}
+{"o":291.8996023696,"h":292.130023484,"l":287.2613980247,"c":288.8154778536,"v":713346.9534347095,"t":1718654400}
+{"o":288.8154778536,"h":290.5254731018,"l":285.9263958138,"c":289.1664707722,"v":693196.5950430754,"t":1718658000}
+{"o":289.1664707722,"h":290.8874394547,"l":288.2534851837,"c":290.5785050538,"v":830898.5381603579,"t":1718661600}
+{"o":290.5785050538,"h":291.3619218144,"l":288.6751625635,"c":289.5736424707,"v":1263993.5591037269,"t":1718665200}
+{"o":289.5736424707,"h":290.5651868792,"l":283.05328299,"c":285.8884658072,"v":1144319.8459864238,"t":1718668800}
+{"o":285.8884658072,"h":286.8889929723,"l":259.6923532591,"c":268.0752258416,"v":1455313.7273302439,"t":1718672400}
+{"o":268.0752258416,"h":274.4933140629,"l":264.3680126421,"c":272.4848346654,"v":1245016.4570462571,"t":1718676000}
+{"o":272.4848346654,"h":274.7350211453,"l":270.4717572453,"c":274.324129929,"v":959247.6677068527,"t":1718679600}
+{"o":274.324129929,"h":277.4973538655,"l":272.4435434412,"c":276.4097582085,"v":1203322.591119081,"t":1718683200}
+{"o":276.4097582085,"h":278.7778153018,"l":275.615035308,"c":275.9665216612,"v":920870.1694740301,"t":1718686800}
+{"o":275.9665216612,"h":277.2835054652,"l":273.9158155684,"c":275.1108449262,"v":635524.5989687541,"t":1718690400}
+{"o":275.1108449262,"h":277.0358291855,"l":274.8970955829,"c":276.4205050648,"v":618537.9532454311,"t":1718694000}
+{"o":276.4205050648,"h":280.7545008207,"l":275.9322222134,"c":280.1402290476,"v":686271.554101489,"t":1718697600}
+{"o":280.1402290476,"h":280.5411637073,"l":277.3208716818,"c":277.6001533211,"v":476035.3700702289,"t":1718701200}
+{"o":277.6001533211,"h":279.8411479915,"l":276.5666481307,"c":278.2869458596,"v":477139.1903533334,"t":1718704800}
+{"o":278.2869458596,"h":278.9357898989,"l":274.1492158947,"c":277.1964258472,"v":653385.8939488895,"t":1718708400}
+{"o":277.1964258472,"h":278.154348844,"l":273.430980879,"c":274.9154911116,"v":733860.4243297086,"t":1718712000}
+{"o":274.9154911116,"h":275.4337442843,"l":268.5000478024,"c":271.2687133606,"v":855188.8952798558,"t":1718715600}
+{"o":271.2687133606,"h":278.4263402048,"l":268.3947060119,"c":273.0105563861,"v":1060238.4058355996,"t":1718719200}
+{"o":273.0105563861,"h":276.6209500315,"l":270.7849300438,"c":274.7506843414,"v":752309.5276285748,"t":1718722800}
+{"o":274.7506843414,"h":275.0524545066,"l":269.0715250877,"c":272.1834193231,"v":783053.2613498212,"t":1718726400}
+{"o":272.1834193231,"h":273.3039711065,"l":268.038413127,"c":268.1808453133,"v":791170.6876766019,"t":1718730000}
+{"o":268.1808453133,"h":271.3773587886,"l":266.1298754501,"c":267.3421909821,"v":955943.516010342,"t":1718733600}
+{"o":267.3421909821,"h":268.6807427815,"l":263.2461815044,"c":268.4765816183,"v":1021553.5805818083,"t":1718737200}
+{"o":268.4765816183,"h":276.7018206986,"l":266.0534811682,"c":276.0627364037,"v":966632.9438722614,"t":1718740800}
+{"o":276.0627364037,"h":279.9092286135,"l":275.3510831626,"c":278.3902245326,"v":804933.5652946697,"t":1718744400}
+{"o":278.3902245326,"h":278.5576069952,"l":275.4196379314,"c":278.0022461626,"v":623009.4303330944,"t":1718748000}
+{"o":278.0022461626,"h":278.2112423474,"l":275.8368694173,"c":277.6435622169,"v":523603.1392736156,"t":1718751600}
+{"o":277.6435622169,"h":279.446743294,"l":274.9881289363,"c":278.8213957194,"v":851349.3700426979,"t":1718755200}
+{"o":278.8213957194,"h":284.17711882,"l":277.0790061741,"c":278.781723492,"v":1044756.0053634559,"t":1718758800}
+{"o":278.781723492,"h":283.4407136886,"l":278.6676581021,"c":281.0451681802,"v":726335.4395438358,"t":1718762400}
+{"o":281.0451681802,"h":286.1026884001,"l":280.725837977,"c":283.2729304682,"v":712285.0707198197,"t":1718766000}
+{"o":283.2729304682,"h":285.461776576,"l":282.5944711211,"c":284.2746306957,"v":505820.7495425405,"t":1718769600}
+{"o":284.2746306957,"h":285.1724256331,"l":281.6630781756,"c":282.912757902,"v":462173.4227424977,"t":1718773200}
+{"o":282.912757902,"h":286.6697874017,"l":282.3108593072,"c":286.1585484792,"v":478705.8173278506,"t":1718776800}
+{"o":286.1585484792,"h":286.7109084975,"l":282.5113128747,"c":282.9089058558,"v":412127.7741723481,"t":1718780400}
+{"o":282.9089058558,"h":283.4024345332,"l":279.8797418601,"c":280.3413538597,"v":375312.0953068068,"t":1718784000}
+{"o":280.3413538597,"h":281.4309027652,"l":278.3656496481,"c":279.8757812861,"v":425268.0135228529,"t":1718787600}
+{"o":279.8757812861,"h":281.6976639384,"l":278.4808414962,"c":281.5650562266,"v":408228.8013839965,"t":1718791200}
+{"o":281.5650562266,"h":282.0007373277,"l":276.6599803871,"c":278.7267472591,"v":465443.9501931133,"t":1718794800}
+{"o":278.7267472591,"h":280.6978012377,"l":277.4237094196,"c":279.7848271553,"v":503396.1399329287,"t":1718798400}
+{"o":279.7848271553,"h":280.3918150062,"l":277.7128997197,"c":277.7128997197,"v":494518.9430948533,"t":1718802000}
+{"o":277.7128997197,"h":277.949045435,"l":273.7622425069,"c":275.6218853636,"v":692863.1074394278,"t":1718805600}
+{"o":275.6218853636,"h":277.127690636,"l":275.0241863734,"c":276.6467294487,"v":576428.503609083,"t":1718809200}
+{"o":276.6467294487,"h":277.9962329095,"l":274.8091685961,"c":276.7018113817,"v":577436.1919188334,"t":1718812800}
+{"o":276.7018113817,"h":281.3907082483,"l":276.2197573311,"c":278.5307678622,"v":575685.0451259802,"t":1718816400}
+{"o":278.5307678622,"h":280.0951145684,"l":277.6765094383,"c":278.1327891986,"v":570365.5879921335,"t":1718820000}
+{"o":278.1327891986,"h":278.2490356529,"l":273.9659286813,"c":276.1860897025,"v":711618.8830868661,"t":1718823600}
+{"o":276.1860897025,"h":276.7701738988,"l":272.3644394073,"c":273.4761107086,"v":818038.4780104681,"t":1718827200}
+{"o":273.4761107086,"h":274.8722577602,"l":272.0936960326,"c":274.2795628633,"v":726572.611599026,"t":1718830800}
+{"o":274.2795628633,"h":274.9623174513,"l":271.9648650513,"c":272.2395063898,"v":550712.6674601582,"t":1718834400}
+{"o":272.2395063898,"h":274.4591375188,"l":271.8581851092,"c":273.950909323,"v":742537.7379283872,"t":1718838000}
+{"o":273.950909323,"h":275.0703764627,"l":272.2234128698,"c":273.3377409146,"v":702462.8645887438,"t":1718841600}
+{"o":273.3377409146,"h":277.3960492987,"l":271.890914298,"c":273.0373678533,"v":665485.3233646177,"t":1718845200}
+{"o":273.0373678533,"h":273.3185627185,"l":270.3440768234,"c":271.6792735597,"v":523972.4407418393,"t":1718848800}
+{"o":271.6792735597,"h":271.8513029867,"l":267.9011195009,"c":268.7822493256,"v":462634.6483037241,"t":1718852400}
+{"o":268.7822493256,"h":272.6668837712,"l":267.6755843189,"c":271.2840615196,"v":497668.2398616,"t":1718856000}
+{"o":271.2840615196,"h":275.5089311446,"l":271.2761429371,"c":274.7386400404,"v":547253.350028254,"t":1718859600}
+{"o":274.7386400404,"h":276.8212622504,"l":273.3940289996,"c":273.9665687883,"v":536326.1119048924,"t":1718863200}
+{"o":273.9665687883,"h":278.9238598877,"l":273.5287459904,"c":276.9293194847,"v":593170.9387159455,"t":1718866800}
+{"o":276.9293194847,"h":278.2233840543,"l":275.6285896433,"c":278.2233840543,"v":500363.4681887181,"t":1718870400}
+{"o":278.2233840543,"h":278.8946963967,"l":277.0876564956,"c":277.6202513071,"v":554281.7381593672,"t":1718874000}
+{"o":277.6202513071,"h":281.7819600669,"l":276.3891195184,"c":281.2806809622,"v":606902.8089241495,"t":1718877600}
+{"o":281.2806809622,"h":285.5660768683,"l":279.9250492144,"c":281.4297042373,"v":660325.4434199677,"t":1718881200}
+{"o":281.4297042373,"h":283.1304615812,"l":279.2539225924,"c":279.3212570281,"v":636721.1833436682,"t":1718884800}
+{"o":279.3212570281,"h":280.7289835715,"l":272.2979441946,"c":272.7296385521,"v":714621.7099336551,"t":1718888400}
+{"o":272.7296385521,"h":272.9610582946,"l":267.9701073224,"c":271.7121499143,"v":890319.2829467211,"t":1718892000}
+{"o":271.7121499143,"h":272.4451897851,"l":268.9325043576,"c":269.2170768793,"v":732763.6008185348,"t":1718895600}
+{"o":269.2170768793,"h":270.6776129189,"l":266.4918750449,"c":269.2030824272,"v":778566.522054116,"t":1718899200}
+{"o":269.2030824272,"h":272.5669658783,"l":268.2083690432,"c":272.055502819,"v":710130.9560065056,"t":1718902800}
+{"o":272.055502819,"h":274.4456499507,"l":271.1168742736,"c":271.2353441604,"v":751070.0531074601,"t":1718906400}
+{"o":271.2353441604,"h":271.8702446497,"l":269.6192501178,"c":271.0403823499,"v":599792.3404453034,"t":1718910000}
+{"o":271.0403823499,"h":271.8347921236,"l":269.8697900727,"c":271.1824334267,"v":699309.3111832642,"t":1718913600}
+{"o":271.1824334267,"h":272.582062049,"l":269.9073531032,"c":270.1207210388,"v":480742.4872693023,"t":1718917200}
+{"o":270.1207210388,"h":271.6416213781,"l":269.801749106,"c":270.5054556529,"v":457056.1335925082,"t":1718920800}
+{"o":270.5054556529,"h":271.2337816909,"l":269.4030451759,"c":269.6547864993,"v":440148.2640492231,"t":1718924400}
+{"o":269.6547864993,"h":270.8532657933,"l":267.0810470484,"c":268.7120885643,"v":561612.6419469021,"t":1718928000}
+{"o":268.7120885643,"h":271.7079141223,"l":267.7596990238,"c":271.2397451597,"v":546911.5877199897,"t":1718931600}
+{"o":271.2397451597,"h":272.3508808673,"l":268.4719807624,"c":268.7305414949,"v":420659.4853213294,"t":1718935200}
+{"o":268.7305414949,"h":268.9039515706,"l":266.1423446934,"c":267.9866695277,"v":491882.4545111312,"t":1718938800}
+{"o":267.9866695277,"h":269.2412202715,"l":266.3875401371,"c":268.851252158,"v":480997.8888599278,"t":1718942400}
+{"o":268.851252158,"h":269.0857415915,"l":266.9904358814,"c":268.6775577405,"v":414319.3753615487,"t":1718946000}
+{"o":268.6775577405,"h":269.1311684372,"l":266.7588396716,"c":267.7213491212,"v":427807.6229562222,"t":1718949600}
+{"o":267.7213491212,"h":268.7955979275,"l":263.9817095834,"c":265.4788388786,"v":437877.9012488991,"t":1718953200}
+{"o":265.4788388786,"h":266.4202763825,"l":261.7108616314,"c":262.7895850487,"v":578027.9554436402,"t":1718956800}
+{"o":262.7895850487,"h":268.0370438596,"l":262.4108585064,"c":267.2904502134,"v":586162.6507610297,"t":1718960400}
+{"o":267.2904502134,"h":268.2117991657,"l":265.9993539401,"c":266.7262619666,"v":473740.9293246336,"t":1718964000}
+{"o":266.7262619666,"h":268.0873747362,"l":265.8218465862,"c":266.7822252931,"v":456356.5610069007,"t":1718967600}
+{"o":266.7822252931,"h":267.7351928583,"l":263.7306074494,"c":265.0421307346,"v":583847.4264004388,"t":1718971200}
+{"o":265.0421307346,"h":265.1360368442,"l":259.6905330039,"c":262.8821686245,"v":691174.8948804826,"t":1718974800}
+{"o":262.8821686245,"h":269.5963006787,"l":261.6677328076,"c":268.5030548166,"v":686777.9611370015,"t":1718978400}
+{"o":268.5030548166,"h":270.3324623997,"l":263.6703007888,"c":265.4197153129,"v":696780.1295879476,"t":1718982000}
+{"o":265.4197153129,"h":266.1017746364,"l":263.3967748404,"c":264.4362145641,"v":504741.7139707824,"t":1718985600}
+{"o":264.4362145641,"h":264.7846557028,"l":260.6103212155,"c":260.8427866319,"v":546991.7705366635,"t":1718989200}
+{"o":260.8427866319,"h":267.5377987425,"l":259.8041431257,"c":267.3940711784,"v":745649.4798288029,"t":1718992800}
+{"o":267.3940711784,"h":270.5222603731,"l":265.6692386931,"c":268.0675362691,"v":586391.1847411123,"t":1718996400}
+{"o":268.0675362691,"h":272.3509612568,"l":267.879112416,"c":269.500373325,"v":526733.267834801,"t":1719000000}
+{"o":269.500373325,"h":271.5941703596,"l":266.3851757369,"c":270.2941378718,"v":511084.5779442755,"t":1719003600}
+{"o":270.2941378718,"h":272.7096543794,"l":269.0500529815,"c":272.3945563116,"v":476468.0751924975,"t":1719007200}
+{"o":272.3945563116,"h":273.5815139357,"l":270.1648684666,"c":271.9438967941,"v":495108.2829781219,"t":1719010800}
+{"o":271.9438967941,"h":272.2038456056,"l":268.8250454478,"c":269.9265434211,"v":346107.5434436238,"t":1719014400}
+{"o":269.9265434211,"h":271.1110620533,"l":269.1583779359,"c":270.1193718683,"v":310280.7557384344,"t":1719018000}
+{"o":270.1193718683,"h":273.3611345768,"l":269.95352039,"c":272.7079177391,"v":339961.0151104587,"t":1719021600}
+{"o":272.7079177391,"h":273.4376831333,"l":271.2335321371,"c":273.0369089895,"v":356936.1438145908,"t":1719025200}
+{"o":273.0369089895,"h":273.4862896746,"l":272.2079831626,"c":273.1490980675,"v":357053.5185238914,"t":1719028800}
+{"o":273.1490980675,"h":274.9969991925,"l":272.6762382322,"c":274.747973249,"v":373566.0344913713,"t":1719032400}
+{"o":274.747973249,"h":277.1512356895,"l":273.2750674888,"c":273.3881739523,"v":378637.9405437256,"t":1719036000}
+{"o":273.3881739523,"h":273.8763015661,"l":271.8086633768,"c":272.3827746937,"v":342989.0086840007,"t":1719039600}
+{"o":272.3827746937,"h":272.6232909831,"l":270.2687473632,"c":270.7083850912,"v":357779.6219246773,"t":1719043200}
+{"o":270.7083850912,"h":271.9681982384,"l":270.1129515993,"c":271.6949925043,"v":335225.8714462725,"t":1719046800}
+{"o":271.6949925043,"h":272.0859046219,"l":270.5582306448,"c":271.2002724537,"v":317749.7972583974,"t":1719050400}
+{"o":271.2002724537,"h":272.0258388201,"l":270.2708866311,"c":271.7397274979,"v":314611.6149943193,"t":1719054000}
+{"o":271.7397274979,"h":272.2951070105,"l":271.1538953875,"c":271.2752103082,"v":323864.9213633508,"t":1719057600}
+{"o":271.2752103082,"h":271.6409230393,"l":270.3853502098,"c":270.7674287299,"v":364104.3761681793,"t":1719061200}
+{"o":270.7674287299,"h":272.285749787,"l":270.7674287299,"c":271.7287799071,"v":361825.9348575255,"t":1719064800}
+{"o":271.7287799071,"h":272.1553472024,"l":270.6446174696,"c":271.1623527487,"v":495972.2596158684,"t":1719068400}
+{"o":271.1623527487,"h":272.1052377519,"l":270.6543371102,"c":272.0749684906,"v":403156.2790727274,"t":1719072000}
+{"o":272.0749684906,"h":272.748941937,"l":270.6526097,"c":270.7927660175,"v":353723.1121206234,"t":1719075600}
+{"o":270.7927660175,"h":271.428578324,"l":270.6300596733,"c":271.0710830005,"v":331254.1444796327,"t":1719079200}
+{"o":271.0710830005,"h":271.7838108294,"l":270.6925389241,"c":271.7306734162,"v":385758.9191291651,"t":1719082800}
+{"o":271.7306734162,"h":271.8702531273,"l":270.7415176641,"c":271.231261344,"v":398977.8594414704,"t":1719086400}
+{"o":271.231261344,"h":271.7960259641,"l":270.9964815775,"c":271.7833062368,"v":345204.9878640978,"t":1719090000}
+{"o":271.7833062368,"h":272.0043308983,"l":270.9099362331,"c":271.3010505706,"v":328290.262908618,"t":1719093600}
+{"o":271.3010505706,"h":271.4154815241,"l":268.9652970711,"c":270.110753155,"v":323478.6107779967,"t":1719097200}
+{"o":270.110753155,"h":272.8723222524,"l":269.9004171128,"c":271.9998861762,"v":398460.890688222,"t":1719100800}
+{"o":271.9998861762,"h":273.2989434658,"l":271.1575033654,"c":272.6140029015,"v":368275.5655954111,"t":1719104400}
+{"o":272.6140029015,"h":272.9755300694,"l":271.2474166522,"c":272.2361805242,"v":373292.221549905,"t":1719108000}
+{"o":272.2361805242,"h":273.1790556759,"l":271.5436830822,"c":272.2346684358,"v":339105.5957893952,"t":1719111600}
+{"o":272.2346684358,"h":272.8294127908,"l":271.873003075,"c":271.8750147709,"v":287188.4996723357,"t":1719115200}
+{"o":271.8750147709,"h":272.538387962,"l":271.1929369444,"c":271.6240074476,"v":279278.691719629,"t":1719118800}
+{"o":271.6240074476,"h":272.1562659676,"l":271.3378376567,"c":271.5321898658,"v":296286.0257183347,"t":1719122400}
+{"o":271.5321898658,"h":272.3981288319,"l":271.4146818232,"c":272.3039741981,"v":267885.9023440448,"t":1719126000}
+{"o":272.3039741981,"h":272.3678929194,"l":271.582799355,"c":271.8422732959,"v":248740.7941037841,"t":1719129600}
+{"o":271.8422732959,"h":272.3385757278,"l":271.1056482795,"c":271.9876074661,"v":278340.0608626865,"t":1719133200}
+{"o":271.9876074661,"h":272.2375331093,"l":270.2081042704,"c":270.4579215819,"v":292439.5103867667,"t":1719136800}
+{"o":270.4579215819,"h":271.2407043498,"l":269.6750690009,"c":270.8264368534,"v":349624.8610917766,"t":1719140400}
+{"o":270.8264368534,"h":271.5195416281,"l":270.2981359523,"c":270.3182892217,"v":368233.4052978224,"t":1719144000}
+{"o":270.3182892217,"h":271.2666947976,"l":269.503535391,"c":269.8914205854,"v":347224.1597561518,"t":1719147600}
+{"o":269.8914205854,"h":270.0179014005,"l":266.8685636363,"c":267.0997451192,"v":427703.0384076782,"t":1719151200}
+{"o":267.0997451192,"h":268.0497379828,"l":265.4345095643,"c":265.7987899538,"v":429230.9772564804,"t":1719154800}
+{"o":265.7987899538,"h":266.8575395207,"l":262.814141665,"c":264.0398552713,"v":507774.3870675993,"t":1719158400}
+{"o":264.0398552713,"h":265.9182625308,"l":263.6216851529,"c":265.0199646406,"v":484891.981840356,"t":1719162000}
+{"o":265.0199646406,"h":266.5403550318,"l":264.9117240496,"c":266.1481270017,"v":394146.8033080046,"t":1719165600}
+{"o":266.1481270017,"h":267.6894371262,"l":265.2679658704,"c":265.5868817367,"v":363040.9072457933,"t":1719169200}
+{"o":265.5868817367,"h":265.6891353786,"l":260.8700759821,"c":263.6275578837,"v":569587.0614111288,"t":1719172800}
+{"o":263.6275578837,"h":264.3762910628,"l":261.5466744073,"c":263.7120447181,"v":488248.2481880004,"t":1719176400}
+{"o":263.7120447181,"h":263.7659498376,"l":259.748145593,"c":260.8639683107,"v":508051.0527174894,"t":1719180000}
+{"o":260.8639683107,"h":261.4472481824,"l":258.7602183903,"c":259.8140869781,"v":410132.9546926764,"t":1719183600}
+{"o":259.8140869781,"h":262.163418321,"l":258.8080395591,"c":260.5848996635,"v":466617.1739678488,"t":1719187200}
+{"o":260.5848996635,"h":260.9663478973,"l":255.2961139201,"c":257.9273231914,"v":597136.3858381312,"t":1719190800}
+{"o":257.9273231914,"h":258.8254484837,"l":254.5880836726,"c":255.9625961205,"v":449031.6483925479,"t":1719194400}
+{"o":255.9625961205,"h":257.7530171722,"l":254.5862930358,"c":254.9841974215,"v":422332.2836663802,"t":1719198000}
+{"o":254.9841974215,"h":255.8899658935,"l":253.1408698594,"c":254.6479394171,"v":453637.4655519248,"t":1719201600}
+{"o":254.6479394171,"h":255.1397111536,"l":248.8146134912,"c":250.2514276406,"v":622494.1520758943,"t":1719205200}
+{"o":250.2514276406,"h":252.7727727812,"l":250.2086893734,"c":252.3935710921,"v":440261.3584233884,"t":1719208800}
+{"o":252.3935710921,"h":254.2409539505,"l":251.1646522013,"c":252.9040550887,"v":382915.2831257889,"t":1719212400}
+{"o":252.9040550887,"h":255.880248456,"l":251.6275211239,"c":254.3335251056,"v":418898.7489984193,"t":1719216000}
+{"o":254.3335251056,"h":255.7120492162,"l":246.0685184291,"c":254.740200579,"v":745340.599992511,"t":1719219600}
+{"o":254.740200579,"h":257.302442395,"l":254.3973146698,"c":256.2877376169,"v":644432.3649668086,"t":1719223200}
+{"o":256.2877376169,"h":257.5548697625,"l":254.3180869176,"c":256.8596508906,"v":454956.0729916082,"t":1719226800}
+{"o":256.8596508906,"h":260.3208470594,"l":256.0398224303,"c":259.082850512,"v":553352.9031893713,"t":1719230400}
+{"o":259.082850512,"h":261.7433198982,"l":255.0311427126,"c":260.731504679,"v":668706.2461313547,"t":1719234000}
+{"o":260.731504679,"h":262.4516069528,"l":257.9064667777,"c":259.5685739611,"v":695096.1163504593,"t":1719237600}
+{"o":259.5685739611,"h":260.7088921897,"l":250.8364465673,"c":255.1872370393,"v":1016936.6862056536,"t":1719241200}
+{"o":255.1872370393,"h":257.6490108059,"l":254.2449795783,"c":255.8243014368,"v":818111.8721249488,"t":1719244800}
+{"o":255.8243014368,"h":261.4443785422,"l":255.0796846519,"c":258.9323348667,"v":1089992.1217538279,"t":1719248400}
+{"o":258.9323348667,"h":263.18598637,"l":255.6656565354,"c":263.1794438971,"v":818289.227755405,"t":1719252000}
+{"o":263.1794438971,"h":263.2693006513,"l":256.1849365709,"c":257.3324864515,"v":812952.5220827836,"t":1719255600}
+{"o":257.3324864515,"h":260.5673669382,"l":253.1698362326,"c":259.0837688209,"v":1116086.6965891081,"t":1719259200}
+{"o":259.0837688209,"h":265.3857322005,"l":258.6314685575,"c":264.4841799321,"v":1028591.4933070021,"t":1719262800}
+{"o":264.4841799321,"h":265.6021656359,"l":262.9638579126,"c":263.0861070092,"v":668711.2929655515,"t":1719266400}
+{"o":263.0861070092,"h":268.012414317,"l":263.0804327749,"c":267.4184665034,"v":661468.6557645261,"t":1719270000}
+{"o":267.4184665034,"h":268.7864326433,"l":266.2598111035,"c":267.4436931489,"v":620091.1826388822,"t":1719273600}
+{"o":267.4436931489,"h":267.7917962654,"l":265.1374183652,"c":267.0816483528,"v":583805.1727418144,"t":1719277200}
+{"o":267.0816483528,"h":269.5526881184,"l":265.8232765882,"c":268.774804997,"v":527679.7226614973,"t":1719280800}
+{"o":268.774804997,"h":275.9969894646,"l":268.0941556522,"c":274.4779785939,"v":708946.9036638374,"t":1719284400}
+{"o":274.4779785939,"h":275.7125975775,"l":272.9702854235,"c":275.5093331488,"v":493351.5562891437,"t":1719288000}
+{"o":275.5093331488,"h":276.5933304454,"l":273.7166344352,"c":274.3002816712,"v":535346.9763955515,"t":1719291600}
+{"o":274.3002816712,"h":275.204138255,"l":273.3877896653,"c":274.8383022706,"v":432165.8940534461,"t":1719295200}
+{"o":274.8383022706,"h":275.520457814,"l":272.1439319924,"c":272.3257731084,"v":433991.3365438864,"t":1719298800}
+{"o":272.3257731084,"h":273.5086220149,"l":269.4973192648,"c":271.4445248237,"v":403402.2644858253,"t":1719302400}
+{"o":271.4445248237,"h":277.9738454545,"l":270.7311914542,"c":276.9085219013,"v":535593.1456896347,"t":1719306000}
+{"o":276.9085219013,"h":281.1028834123,"l":275.7895194956,"c":280.3701548277,"v":518886.8020460387,"t":1719309600}
+{"o":280.3701548277,"h":280.6085119335,"l":277.1713366158,"c":278.4365591129,"v":505493.4882957159,"t":1719313200}
+{"o":278.4365591129,"h":279.1418074199,"l":275.7172389966,"c":276.1813103976,"v":539777.2560155465,"t":1719316800}
+{"o":276.1813103976,"h":278.3039295759,"l":275.751457762,"c":276.4451645109,"v":606579.8428677686,"t":1719320400}
+{"o":276.4451645109,"h":281.2346106918,"l":276.1487341984,"c":279.1887242343,"v":632791.2950821485,"t":1719324000}
+{"o":279.1887242343,"h":283.8688540698,"l":277.469454474,"c":281.7735653582,"v":713459.493786009,"t":1719327600}
+{"o":281.7735653582,"h":282.1749498637,"l":277.3085605873,"c":277.8874875823,"v":638036.2390354212,"t":1719331200}
+{"o":277.8874875823,"h":280.4548292124,"l":277.4181955903,"c":277.5583656454,"v":509579.0531711516,"t":1719334800}
+{"o":277.5583656454,"h":281.7188478508,"l":276.8955126783,"c":281.2631172268,"v":561803.0956931362,"t":1719338400}
+{"o":281.2631172268,"h":281.8309100773,"l":279.4829359271,"c":280.43798908,"v":497392.2694201638,"t":1719342000}
+{"o":280.43798908,"h":280.8944702741,"l":279.0513673086,"c":279.4842856213,"v":466819.8543719609,"t":1719345600}
+{"o":279.4842856213,"h":279.4842856213,"l":277.2563112062,"c":277.5262958163,"v":461793.552752545,"t":1719349200}
+{"o":277.5262958163,"h":279.1501274857,"l":275.8578233116,"c":276.5482157776,"v":519073.5309812759,"t":1719352800}
+{"o":276.5482157776,"h":279.5772822015,"l":274.4568090428,"c":275.8894284735,"v":586342.7647808127,"t":1719356400}
+{"o":275.8894284735,"h":277.2956440366,"l":275.1354776886,"c":275.7121366444,"v":469452.1303482301,"t":1719360000}
+{"o":275.7121366444,"h":281.7516438054,"l":275.3258714136,"c":280.9076107548,"v":562593.9291904753,"t":1719363600}
+{"o":280.9076107548,"h":283.678868612,"l":279.9966503683,"c":280.5885342976,"v":518708.0726828961,"t":1719367200}
+{"o":280.5885342976,"h":281.4361807923,"l":278.4475331143,"c":279.8107367335,"v":472808.488622178,"t":1719370800}
+{"o":279.8107367335,"h":280.4837099489,"l":276.5335379928,"c":276.6483435202,"v":449732.8386650042,"t":1719374400}
+{"o":276.6483435202,"h":278.0681333385,"l":275.4677009623,"c":276.4317268342,"v":648044.2771772658,"t":1719378000}
+{"o":276.4317268342,"h":277.9147677821,"l":275.9663016884,"c":276.6788941025,"v":447327.1897888617,"t":1719381600}
+{"o":276.6788941025,"h":279.0695842242,"l":276.3713804167,"c":278.6617592847,"v":393840.9250043111,"t":1719385200}
+{"o":278.6617592847,"h":279.224008532,"l":275.0790908514,"c":275.8101791612,"v":359516.4184246243,"t":1719388800}
+{"o":275.8101791612,"h":277.2062037918,"l":275.1834801212,"c":276.5701659072,"v":361034.837067995,"t":1719392400}
+{"o":276.5701659072,"h":277.0656628881,"l":274.8391769783,"c":276.223065903,"v":389920.192721538,"t":1719396000}
+{"o":276.223065903,"h":278.1226503031,"l":275.8697069064,"c":277.2107950093,"v":487560.2253684623,"t":1719399600}
+{"o":277.2107950093,"h":278.1983382333,"l":275.8033402971,"c":276.74977502,"v":460968.9655518942,"t":1719403200}
+{"o":276.74977502,"h":280.7183548298,"l":275.937712573,"c":280.2550341518,"v":588721.8791930111,"t":1719406800}
+{"o":280.2550341518,"h":281.8844397363,"l":277.853595696,"c":278.6202618372,"v":584629.3757715005,"t":1719410400}
+{"o":278.6202618372,"h":278.7964511473,"l":274.9155375889,"c":276.7191770376,"v":580436.8399649501,"t":1719414000}
+{"o":276.7191770376,"h":277.7172398688,"l":274.0443802707,"c":274.7905507181,"v":533692.7031001817,"t":1719417600}
+{"o":274.7905507181,"h":275.6207296035,"l":262.341986863,"c":275.2722061013,"v":930262.292969802,"t":1719421200}
+{"o":275.2722061013,"h":275.5408540074,"l":272.9336758164,"c":274.1544890355,"v":464650.4179121269,"t":1719424800}
+{"o":274.1544890355,"h":278.3918198576,"l":273.4258923672,"c":278.2171518391,"v":562250.2741247015,"t":1719428400}
+{"o":278.2171518391,"h":279.6895176447,"l":275.2277061219,"c":276.8587775077,"v":540255.9408314122,"t":1719432000}
+{"o":276.8587775077,"h":278.600845898,"l":276.0458467631,"c":278.009312075,"v":521393.6065382551,"t":1719435600}
+{"o":278.009312075,"h":279.6269113585,"l":276.6272216234,"c":277.5062793557,"v":486953.9289465853,"t":1719439200}
+{"o":277.5062793557,"h":277.8874929795,"l":275.4544734041,"c":276.3911754948,"v":435502.0215435317,"t":1719442800}
+{"o":276.3911754948,"h":277.6420344992,"l":274.739020763,"c":276.3366528244,"v":425784.0746213481,"t":1719446400}
+{"o":276.3366528244,"h":276.8117670677,"l":275.0180885821,"c":275.7187647355,"v":431230.5989430818,"t":1719450000}
+{"o":275.7187647355,"h":276.6005613581,"l":273.8768685556,"c":276.3977581119,"v":401272.6868949856,"t":1719453600}
+{"o":276.3977581119,"h":278.5209700267,"l":275.6815898944,"c":277.7240511466,"v":389680.8060685179,"t":1719457200}
+{"o":277.7240511466,"h":278.2758027374,"l":276.4563721499,"c":276.6726192935,"v":413069.5431615208,"t":1719460800}
+{"o":276.6726192935,"h":277.0962965512,"l":274.5565784843,"c":275.0429974638,"v":397335.7328789832,"t":1719464400}
+{"o":275.0429974638,"h":275.2835520563,"l":273.013528279,"c":274.390778856,"v":452482.7794785561,"t":1719468000}
+{"o":274.390778856,"h":275.1281586843,"l":273.62991253,"c":274.5399101251,"v":378104.9674950312,"t":1719471600}
+{"o":274.5399101251,"h":275.4568232442,"l":273.6464036878,"c":275.4066816511,"v":389315.7218706553,"t":1719475200}
+{"o":275.4066816511,"h":279.5301111326,"l":274.681348192,"c":279.3008166495,"v":476763.0993676954,"t":1719478800}
+{"o":279.3008166495,"h":281.5545934861,"l":278.5102225551,"c":279.4003922732,"v":549395.8840644056,"t":1719482400}
+{"o":279.4003922732,"h":281.8679603905,"l":279.3435733601,"c":280.7805287897,"v":540260.2741861476,"t":1719486000}
+{"o":280.7805287897,"h":283.351679198,"l":279.8540773514,"c":281.8866471374,"v":594612.8690208887,"t":1719489600}
+{"o":281.8866471374,"h":303.2036860196,"l":281.6470110108,"c":298.8038546414,"v":1655677.0618495662,"t":1719493200}
+{"o":298.8038546414,"h":305.3996947869,"l":297.748070945,"c":298.7008635936,"v":1092830.6652880488,"t":1719496800}
+{"o":298.7008635936,"h":300.225469142,"l":294.9461780484,"c":298.319309267,"v":699391.8907179279,"t":1719500400}
+{"o":298.319309267,"h":299.4262040346,"l":296.039112152,"c":298.4821177241,"v":586897.5464572568,"t":1719504000}
+{"o":298.4821177241,"h":300.1898882001,"l":296.9371846033,"c":299.255112216,"v":685150.6447613162,"t":1719507600}
+{"o":299.255112216,"h":301.6866770454,"l":297.9654585699,"c":300.2785599377,"v":771817.3681589884,"t":1719511200}
+{"o":300.2785599377,"h":300.7020889552,"l":297.9496579497,"c":299.6107032792,"v":682958.2167354684,"t":1719514800}
+{"o":299.6107032792,"h":302.1519292818,"l":298.3506717736,"c":301.779832945,"v":584353.7356636558,"t":1719518400}
+{"o":301.779832945,"h":305.0331385545,"l":299.7396930604,"c":302.7370828484,"v":602113.2754830283,"t":1719522000}
+{"o":302.7370828484,"h":303.5939649911,"l":301.6174149671,"c":303.1246018917,"v":539573.1511068018,"t":1719525600}
+{"o":303.1246018917,"h":303.6288681945,"l":300.7802093903,"c":302.1313592322,"v":509007.6516041285,"t":1719529200}
+{"o":302.1313592322,"h":302.6474652049,"l":297.2263020861,"c":298.0224964365,"v":490881.2660595884,"t":1719532800}
+{"o":298.0224964365,"h":304.2830117129,"l":297.1840170677,"c":300.8520441362,"v":662225.304208091,"t":1719536400}
+{"o":300.8520441362,"h":301.644195651,"l":295.7805917992,"c":296.9272122073,"v":655068.1371851719,"t":1719540000}
+{"o":296.9272122073,"h":298.3170378938,"l":295.9182534555,"c":297.8835186254,"v":496831.3223995789,"t":1719543600}
+{"o":297.8835186254,"h":298.561959445,"l":293.8790760178,"c":295.0731770039,"v":464756.1359302525,"t":1719547200}
+{"o":295.0731770039,"h":295.9121847469,"l":289.4367208225,"c":291.2368203232,"v":543517.9452426353,"t":1719550800}
+{"o":291.2368203232,"h":293.5843727974,"l":290.5014075999,"c":293.2364177284,"v":496252.9059743796,"t":1719554400}
+{"o":293.2364177284,"h":293.7341817581,"l":291.1461638394,"c":293.3262296192,"v":461467.2160316024,"t":1719558000}
+{"o":293.3262296192,"h":294.9318932706,"l":292.1662241364,"c":293.6673750221,"v":458715.9203421502,"t":1719561600}
+{"o":293.6673750221,"h":295.2197871431,"l":292.3627153877,"c":294.4793727485,"v":455326.6523440563,"t":1719565200}
+{"o":294.4793727485,"h":295.0843512979,"l":292.4090074067,"c":293.4486806551,"v":403637.8783148301,"t":1719568800}
+{"o":293.4486806551,"h":295.0337278567,"l":292.7949896626,"c":293.7945645595,"v":433561.5382433856,"t":1719572400}
+{"o":293.7945645595,"h":296.4346391245,"l":291.1610213017,"c":291.6404290305,"v":563749.6788569157,"t":1719576000}
+{"o":291.6404290305,"h":293.8418887409,"l":288.7405907028,"c":289.7989810361,"v":573131.0015367626,"t":1719579600}
+{"o":289.7989810361,"h":290.7945526557,"l":285.4786993096,"c":286.3292207528,"v":623095.2653945617,"t":1719583200}
+{"o":286.3292207528,"h":293.4190180162,"l":284.3370469345,"c":289.0700797682,"v":614054.8648736088,"t":1719586800}
+{"o":289.0700797682,"h":290.2848994299,"l":284.8023542597,"c":289.287171594,"v":613033.8993049259,"t":1719590400}
+{"o":289.287171594,"h":289.3062958777,"l":283.3602032755,"c":285.0841794928,"v":493049.3597974301,"t":1719594000}
+{"o":285.0841794928,"h":286.6462988151,"l":284.2335787956,"c":286.0005512511,"v":434690.5213595994,"t":1719597600}
+{"o":286.0005512511,"h":286.5879308433,"l":282.8162400267,"c":284.2466976159,"v":463699.2444490284,"t":1719601200}
+{"o":284.2466976159,"h":285.8391627272,"l":281.9863162607,"c":282.6673767979,"v":420145.4321463025,"t":1719604800}
+{"o":282.6673767979,"h":283.8447505512,"l":280.4658919884,"c":283.2082469393,"v":409677.6624459887,"t":1719608400}
+{"o":283.2082469393,"h":283.8301045061,"l":282.1335108722,"c":282.5409499584,"v":337820.8018292526,"t":1719612000}
+{"o":282.5409499584,"h":282.8349850437,"l":281.6922200832,"c":282.4720019266,"v":304113.4127543673,"t":1719615600}
+{"o":282.4720019266,"h":285.5345337183,"l":282.3657583045,"c":284.5548874763,"v":314571.5127793258,"t":1719619200}
+{"o":284.5548874763,"h":287.6321574032,"l":284.3521525837,"c":286.4787498537,"v":332421.0840474538,"t":1719622800}
+{"o":286.4787498537,"h":287.2712334333,"l":285.8243104698,"c":286.684272963,"v":279618.2181451457,"t":1719626400}
+{"o":286.684272963,"h":286.9701458727,"l":285.5851530527,"c":286.0878100477,"v":252933.7246434819,"t":1719630000}
+{"o":286.0878100477,"h":286.3047649906,"l":285.0098379107,"c":285.3621944574,"v":236443.502609558,"t":1719633600}
+{"o":285.3621944574,"h":285.3919998019,"l":282.8837252219,"c":283.7803321796,"v":303486.7050098387,"t":1719637200}
+{"o":283.7803321796,"h":285.2271888765,"l":283.7652364754,"c":284.8455447446,"v":277835.85826878,"t":1719640800}
+{"o":284.8455447446,"h":287.6235789524,"l":284.8455447446,"c":286.6221097255,"v":285722.4509561798,"t":1719644400}
+{"o":286.6221097255,"h":287.2320925333,"l":285.5353826279,"c":286.970038182,"v":287302.4521632218,"t":1719648000}
+{"o":286.970038182,"h":288.2436646524,"l":285.9628586215,"c":288.2436646524,"v":269048.2735992322,"t":1719651600}
+{"o":288.2436646524,"h":288.9464706675,"l":287.6163680605,"c":287.8918581902,"v":265174.9932190187,"t":1719655200}
+{"o":287.8918581902,"h":288.1018031155,"l":287.1342536387,"c":287.8804883486,"v":254303.2171758135,"t":1719658800}
+{"o":287.8804883486,"h":288.6232538934,"l":286.6104471417,"c":287.2130241567,"v":261111.0117262311,"t":1719662400}
+{"o":287.2130241567,"h":287.5376721931,"l":286.3633656837,"c":286.8612533552,"v":298191.2301823256,"t":1719666000}
+{"o":286.8612533552,"h":287.8225464542,"l":285.6234905958,"c":286.190950559,"v":300746.4317905959,"t":1719669600}
+{"o":286.190950559,"h":288.1028729174,"l":285.4150677059,"c":287.892087608,"v":300095.3056739158,"t":1719673200}
+{"o":287.892087608,"h":288.1013013131,"l":286.4141289342,"c":287.0101019859,"v":340613.4270629242,"t":1719676800}
+{"o":287.0101019859,"h":287.5329904448,"l":285.9807034575,"c":287.3415540519,"v":336913.5984507364,"t":1719680400}
+{"o":287.3415540519,"h":287.4913586918,"l":285.83895433,"c":286.6029326648,"v":328311.1617551131,"t":1719684000}
+{"o":286.6029326648,"h":286.7604181025,"l":284.245841116,"c":285.9806522255,"v":322411.690581953,"t":1719687600}
+{"o":285.9806522255,"h":286.1683179113,"l":284.0606508069,"c":284.5763392753,"v":328815.8971633182,"t":1719691200}
+{"o":284.5763392753,"h":284.9217475104,"l":283.4691958336,"c":283.9037351269,"v":282020.3192516362,"t":1719694800}
+{"o":283.9037351269,"h":284.302803732,"l":281.8906446116,"c":282.6157144828,"v":291597.0773526041,"t":1719698400}
+{"o":282.6157144828,"h":283.702738583,"l":282.4716474019,"c":282.9568931036,"v":264150.4083323982,"t":1719702000}
+{"o":282.9568931036,"h":284.6750379105,"l":282.4334125781,"c":284.058364431,"v":275636.4937047728,"t":1719705600}
+{"o":284.058364431,"h":284.1300807053,"l":281.9443120134,"c":282.6986376242,"v":283977.4625105291,"t":1719709200}
+{"o":282.6986376242,"h":282.861945331,"l":279.0296502575,"c":280.2460139776,"v":328013.2251454823,"t":1719712800}
+{"o":280.2460139776,"h":281.0083901828,"l":278.8110777556,"c":279.0300308312,"v":349953.173545317,"t":1719716400}
+{"o":279.0300308312,"h":279.066432935,"l":277.272178501,"c":277.6518099205,"v":310191.1651367667,"t":1719720000}
+{"o":277.6518099205,"h":278.1073779672,"l":276.817460777,"c":277.7191245989,"v":303584.1407391425,"t":1719723600}
+{"o":277.7191245989,"h":280.6886637724,"l":277.3295436232,"c":280.6886637724,"v":337509.8959257356,"t":1719727200}
+{"o":280.6886637724,"h":284.7149881945,"l":280.5027496871,"c":283.7611084213,"v":360741.5157296062,"t":1719730800}
+{"o":283.7611084213,"h":285.50933122,"l":283.0347605709,"c":284.8621795444,"v":297472.1432396491,"t":1719734400}
+{"o":284.8621795444,"h":285.9381841484,"l":284.1459119206,"c":284.4158932627,"v":251038.9448004407,"t":1719738000}
+{"o":284.4158932627,"h":284.9091025267,"l":283.155621082,"c":284.0289915239,"v":261773.7309401337,"t":1719741600}
+{"o":284.0289915239,"h":285.4188583327,"l":283.7931051482,"c":284.8309962107,"v":260158.9135246228,"t":1719745200}
+{"o":284.8309962107,"h":285.6222391011,"l":283.6701356966,"c":284.5986259137,"v":296543.3127530197,"t":1719748800}
+{"o":284.5986259137,"h":287.4113719587,"l":284.4541504764,"c":287.2706035312,"v":341978.0055594961,"t":1719752400}
+{"o":287.2706035312,"h":287.4520525412,"l":285.8954951626,"c":286.7705239279,"v":481594.4036294039,"t":1719756000}
+{"o":286.7705239279,"h":290.5045854531,"l":286.6733143284,"c":290.012004614,"v":432216.575410563,"t":1719759600}
+{"o":290.012004614,"h":290.3579118386,"l":287.552799042,"c":288.9444391559,"v":353258.1991599718,"t":1719763200}
+{"o":288.9444391559,"h":291.0373972124,"l":288.6234244646,"c":290.7427363586,"v":343613.0393215938,"t":1719766800}
+{"o":290.7427363586,"h":294.1947688408,"l":290.1951528718,"c":293.0572277312,"v":363281.2037239273,"t":1719770400}
+{"o":293.0572277312,"h":293.3079426218,"l":291.7016964527,"c":292.3540203514,"v":333778.8417277162,"t":1719774000}
+{"o":292.3540203514,"h":294.3911193718,"l":291.4776970208,"c":291.4776970208,"v":363051.254459169,"t":1719777600}
+{"o":291.4776970208,"h":292.216538306,"l":290.4467742658,"c":291.6132905865,"v":328981.6170087185,"t":1719781200}
+{"o":291.6132905865,"h":297.8100827214,"l":291.47381952,"c":296.8038323121,"v":445805.1287466913,"t":1719784800}
+{"o":296.8038323121,"h":297.1759711232,"l":295.3418553141,"c":295.8499241032,"v":323592.146289398,"t":1719788400}
+{"o":295.8499241032,"h":298.8741730869,"l":294.6435775092,"c":298.385901717,"v":322473.1888511794,"t":1719792000}
+{"o":298.385901717,"h":301.0349152286,"l":297.5755587935,"c":299.0802146078,"v":441734.7603936631,"t":1719795600}
+{"o":299.0802146078,"h":300.3880299436,"l":296.8080562647,"c":297.5793057958,"v":364058.0604139738,"t":1719799200}
+{"o":297.5793057958,"h":298.7770101518,"l":297.4638484111,"c":298.0365144029,"v":284344.0761316629,"t":1719802800}
+{"o":298.0365144029,"h":299.1169411222,"l":297.2987167809,"c":297.7931051464,"v":403284.7591512884,"t":1719806400}
+{"o":297.7931051464,"h":299.7568951975,"l":297.6986727884,"c":298.9653307152,"v":389780.3940744281,"t":1719810000}
+{"o":298.9653307152,"h":299.3235362794,"l":297.1032408203,"c":298.779850147,"v":361732.5119909856,"t":1719813600}
+{"o":298.779850147,"h":300.2547850569,"l":297.8296301639,"c":299.3636973132,"v":378734.3665523854,"t":1719817200}
+{"o":299.3636973132,"h":300.9116775184,"l":296.5024751693,"c":297.6104399919,"v":374497.2024825448,"t":1719820800}
+{"o":297.6104399919,"h":298.8202873284,"l":296.4853436633,"c":298.3898898095,"v":303245.6178442338,"t":1719824400}
+{"o":298.3898898095,"h":298.5894784036,"l":296.1146567116,"c":296.4686098067,"v":317228.5880138518,"t":1719828000}
+{"o":296.4686098067,"h":296.7088844818,"l":294.4738631194,"c":294.9730142249,"v":312230.5730282624,"t":1719831600}
+{"o":294.9730142249,"h":297.72503105,"l":294.8703224363,"c":297.7228477675,"v":333302.8321357722,"t":1719835200}
+{"o":297.7228477675,"h":299.9163147613,"l":295.3936947523,"c":296.8187391347,"v":458200.3508804946,"t":1719838800}
+{"o":296.8187391347,"h":298.7996109699,"l":295.1959829837,"c":298.3960494024,"v":461829.9541639053,"t":1719842400}
+{"o":298.3960494024,"h":300.0854100149,"l":297.5638028027,"c":299.6010465239,"v":399888.6083862022,"t":1719846000}
+{"o":299.6010465239,"h":301.2584405171,"l":297.4670699799,"c":298.6806175138,"v":490604.6222840588,"t":1719849600}
+{"o":298.6806175138,"h":299.9995960594,"l":296.891170223,"c":298.9471362095,"v":422519.593796148,"t":1719853200}
+{"o":298.9471362095,"h":300.5116618748,"l":297.3083231594,"c":298.3166778257,"v":457905.127726763,"t":1719856800}
+{"o":298.3166778257,"h":298.5897697598,"l":296.0332684341,"c":297.5782988866,"v":391986.091222704,"t":1719860400}
+{"o":297.5782988866,"h":299.0284231963,"l":297.2094788597,"c":297.9541872743,"v":429861.3600527508,"t":1719864000}
+{"o":297.9541872743,"h":299.4069453961,"l":297.1721871725,"c":297.9938790779,"v":354000.6609436262,"t":1719867600}
+{"o":297.9938790779,"h":298.3409544269,"l":294.7123754314,"c":296.4096143233,"v":424422.091588226,"t":1719871200}
+{"o":296.4096143233,"h":297.0742315623,"l":294.9737456235,"c":296.1330201221,"v":296975.8875372731,"t":1719874800}
+{"o":296.1330201221,"h":298.108615972,"l":295.0890191905,"c":297.4682311425,"v":378997.772715831,"t":1719878400}
+{"o":297.4682311425,"h":298.5330740823,"l":296.7407241279,"c":298.1244199283,"v":323567.0457834785,"t":1719882000}
+{"o":298.1244199283,"h":300.9819854465,"l":298.002006343,"c":300.8638019674,"v":329367.6977945304,"t":1719885600}
+{"o":300.8638019674,"h":302.9475631783,"l":299.7158857078,"c":301.1746978508,"v":358272.2388746009,"t":1719889200}
+{"o":301.1746978508,"h":302.6156277953,"l":300.510669517,"c":300.6469782519,"v":359453.3625188788,"t":1719892800}
+{"o":300.6469782519,"h":301.4485688558,"l":300.3178036424,"c":300.9302176547,"v":265534.0385654679,"t":1719896400}
+{"o":300.9302176547,"h":301.1565507836,"l":297.8851886661,"c":298.329337117,"v":302219.1010639521,"t":1719900000}
+{"o":298.329337117,"h":298.3754311015,"l":296.7204959436,"c":297.6321117932,"v":285881.6187290272,"t":1719903600}
+{"o":297.6321117932,"h":299.4858591931,"l":296.4875604014,"c":298.6983120525,"v":291801.8463946781,"t":1719907200}
+{"o":298.6983120525,"h":299.7107085154,"l":298.1417013739,"c":299.3876465232,"v":280388.5950274121,"t":1719910800}
+{"o":299.3876465232,"h":300.473859023,"l":298.0531163612,"c":300.3889746662,"v":325140.1508549242,"t":1719914400}
+{"o":300.3889746662,"h":303.0179950565,"l":299.6809695925,"c":301.9817613227,"v":353506.9522232205,"t":1719918000}
+{"o":301.9817613227,"h":305.8417273175,"l":300.6085568171,"c":303.9326587958,"v":380865.9749163647,"t":1719921600}
+{"o":303.9326587958,"h":306.3439815572,"l":299.9090347001,"c":300.5524866194,"v":505356.3095953551,"t":1719925200}
+{"o":300.5524866194,"h":301.2583092298,"l":297.2132353518,"c":299.2240644756,"v":521981.68838831,"t":1719928800}
+{"o":299.2240644756,"h":300.8059027991,"l":298.0679666651,"c":299.5986598954,"v":363797.9700532726,"t":1719932400}
+{"o":299.5986598954,"h":300.865468514,"l":298.1029883316,"c":300.6470430829,"v":415275.0716169775,"t":1719936000}
+{"o":300.6470430829,"h":302.7001503653,"l":298.4279902223,"c":302.5870769396,"v":377192.7208800667,"t":1719939600}
+{"o":302.5870769396,"h":309.9108920077,"l":302.5852664353,"c":308.7627804554,"v":581817.168605841,"t":1719943200}
+{"o":308.7627804554,"h":309.9628245175,"l":307.1096259891,"c":308.2443194595,"v":417606.7925655396,"t":1719946800}
+{"o":308.2443194595,"h":309.652879332,"l":307.4057398945,"c":309.0316501389,"v":381720.7496608014,"t":1719950400}
+{"o":309.0316501389,"h":310.7682235621,"l":308.6037613307,"c":310.1834549268,"v":379008.3016905046,"t":1719954000}
+{"o":310.1834549268,"h":312.3706440088,"l":310.1834549268,"c":312.1257502958,"v":426719.6956516217,"t":1719957600}
+{"o":312.1257502958,"h":312.9282789932,"l":310.1946436205,"c":310.7590190484,"v":333395.4830547936,"t":1719961200}
+{"o":310.7590190484,"h":311.784559195,"l":309.5378561982,"c":309.7723420329,"v":348149.0464593339,"t":1719964800}
+{"o":309.7723420329,"h":310.7056707062,"l":306.4333864882,"c":307.2426009946,"v":392233.4102589199,"t":1719968400}
+{"o":307.2426009946,"h":308.3470874926,"l":305.9505754925,"c":307.0975434157,"v":379555.4698628216,"t":1719972000}
+{"o":307.0975434157,"h":307.1012936943,"l":301.4453404513,"c":303.8369295806,"v":470600.438864796,"t":1719975600}
+{"o":303.8369295806,"h":303.8868221824,"l":298.2151754464,"c":299.0833757743,"v":433773.9189183369,"t":1719979200}
+{"o":299.0833757743,"h":301.6339309598,"l":298.7746571176,"c":301.5011546494,"v":355010.1147950381,"t":1719982800}
+{"o":301.5011546494,"h":302.1143153515,"l":300.1121744919,"c":300.3678657029,"v":324010.4082217272,"t":1719986400}
+{"o":300.3678657029,"h":300.658240971,"l":295.5289819722,"c":295.6171896808,"v":394168.6743788839,"t":1719990000}
+{"o":295.6171896808,"h":296.2851084639,"l":292.4491152624,"c":295.3325940023,"v":386765.8445577747,"t":1719993600}
+{"o":295.3325940023,"h":297.1266625927,"l":294.873020491,"c":295.592026909,"v":347306.0921983253,"t":1719997200}
+{"o":295.592026909,"h":295.5976299152,"l":287.024225749,"c":290.9133456048,"v":745778.1137089829,"t":1720000800}
+{"o":290.9133456048,"h":291.3462720824,"l":288.1292750549,"c":290.6750947493,"v":531377.5968049475,"t":1720004400}
+{"o":290.6750947493,"h":290.6750947493,"l":284.3264830155,"c":285.7291477754,"v":574868.0654576035,"t":1720008000}
+{"o":285.7291477754,"h":291.0408271931,"l":284.7054365541,"c":290.8260949503,"v":605205.8278879094,"t":1720011600}
+{"o":290.8260949503,"h":291.2352283583,"l":285.9311273202,"c":286.0907738912,"v":523425.7642651403,"t":1720015200}
+{"o":286.0907738912,"h":288.3605081801,"l":284.6107779664,"c":286.0967720095,"v":543540.3510117116,"t":1720018800}
+{"o":286.0967720095,"h":288.9610869978,"l":284.8622929952,"c":287.7471564933,"v":531344.8877679564,"t":1720022400}
+{"o":287.7471564933,"h":288.3682159861,"l":285.3484444702,"c":286.760932656,"v":423864.2898625972,"t":1720026000}
+{"o":286.760932656,"h":287.8025102178,"l":285.2606542001,"c":286.2586729819,"v":507949.1727475985,"t":1720029600}
+{"o":286.2586729819,"h":286.3739565259,"l":281.3245612835,"c":283.5040971905,"v":674259.463797737,"t":1720033200}
+{"o":283.5040971905,"h":285.7060395552,"l":282.3385249866,"c":282.6606848644,"v":449854.5630484985,"t":1720036800}
+{"o":282.6606848644,"h":286.8991480393,"l":281.1841409554,"c":286.1662873823,"v":473242.4496856453,"t":1720040400}
+{"o":286.1662873823,"h":286.5818044002,"l":283.9048467245,"c":285.4691372816,"v":384714.3465735487,"t":1720044000}
+{"o":285.4691372816,"h":285.5035625982,"l":283.4235943388,"c":284.3074229622,"v":366379.03216235,"t":1720047600}
+{"o":284.3074229622,"h":288.3073288055,"l":284.2553671215,"c":285.5505469455,"v":398622.9926202913,"t":1720051200}
+{"o":285.5505469455,"h":285.8908917507,"l":268.7097622146,"c":271.00243792,"v":911354.5572387972,"t":1720054800}
+{"o":271.00243792,"h":276.3905066204,"l":268.416525076,"c":275.1832136459,"v":590325.7651318145,"t":1720058400}
+{"o":275.1832136459,"h":277.2485877525,"l":273.8161426321,"c":276.9305282903,"v":385623.4620555942,"t":1720062000}
+{"o":276.9305282903,"h":277.4133391796,"l":275.1252049729,"c":275.9420128702,"v":320182.5476418,"t":1720065600}
+{"o":275.9420128702,"h":276.2663164768,"l":274.5130415788,"c":274.748349469,"v":323281.6738264275,"t":1720069200}
+{"o":274.748349469,"h":274.8213209762,"l":270.3986147532,"c":271.9377174463,"v":494629.9495688727,"t":1720072800}
+{"o":271.9377174463,"h":273.2020301353,"l":270.5619367045,"c":271.3637542462,"v":501282.901825516,"t":1720076400}
+{"o":271.3637542462,"h":273.9649119181,"l":268.2304480268,"c":273.404747794,"v":573967.9634972234,"t":1720080000}
+{"o":273.404747794,"h":274.3490574465,"l":269.9349889528,"c":271.2555835437,"v":552642.8083223833,"t":1720083600}
+{"o":271.2555835437,"h":271.5330812586,"l":267.2506442124,"c":271.2434635162,"v":612034.7894975728,"t":1720087200}
+{"o":271.2434635162,"h":271.8024494543,"l":267.5362044982,"c":268.1068488289,"v":432090.9658292082,"t":1720090800}
+{"o":268.1068488289,"h":271.5409373115,"l":267.0810634079,"c":268.8479644152,"v":505174.9807639095,"t":1720094400}
+{"o":268.8479644152,"h":269.7160455911,"l":262.0771114276,"c":269.0242080337,"v":807402.5763075373,"t":1720098000}
+{"o":269.0242080337,"h":273.2232225567,"l":267.2713522238,"c":271.343282217,"v":568491.6172112636,"t":1720101600}
+{"o":271.343282217,"h":274.5306593143,"l":269.9359140116,"c":273.4319649008,"v":512038.7461202969,"t":1720105200}
+{"o":273.4319649008,"h":273.5250440251,"l":270.5879352791,"c":273.205163483,"v":463616.5596921422,"t":1720108800}
+{"o":273.205163483,"h":273.89639657,"l":272.1055890443,"c":273.2083368757,"v":414266.1775774296,"t":1720112400}
+{"o":273.2083368757,"h":273.2463644251,"l":270.0990985771,"c":270.8080358974,"v":522155.5287312164,"t":1720116000}
+{"o":270.8080358974,"h":274.6706048156,"l":270.6086943238,"c":270.7196220665,"v":531756.2959259801,"t":1720119600}
+{"o":270.7196220665,"h":272.8244085569,"l":269.419225552,"c":272.7552082869,"v":421420.0892092537,"t":1720123200}
+{"o":272.7552082869,"h":274.0582231097,"l":271.3945449735,"c":272.6464627924,"v":415012.4048317102,"t":1720126800}
+{"o":272.6464627924,"h":273.4117626536,"l":267.4238639337,"c":267.5476141256,"v":533189.272856831,"t":1720130400}
+{"o":267.5476141256,"h":267.7740575732,"l":257.1281600471,"c":258.336448314,"v":710010.1998925213,"t":1720134000}
+{"o":258.336448314,"h":260.7318397785,"l":250.7764995043,"c":259.6973278157,"v":957584.8472615435,"t":1720137600}
+{"o":259.6973278157,"h":260.7066352423,"l":253.6954589807,"c":259.9718198899,"v":562516.5742446482,"t":1720141200}
+{"o":259.9718198899,"h":260.0373355986,"l":246.5943425242,"c":250.9190966836,"v":690802.9049176318,"t":1720144800}
+{"o":250.9190966836,"h":251.47408071,"l":245.1700449863,"c":249.9021073008,"v":1040722.5816321212,"t":1720148400}
+{"o":249.9021073008,"h":256.2035027664,"l":245.0649628997,"c":253.4958197514,"v":796729.7122081466,"t":1720152000}
+{"o":253.4958197514,"h":258.0093077417,"l":253.200215901,"c":257.1991640584,"v":482302.4567835736,"t":1720155600}
+{"o":257.1991640584,"h":257.2471811641,"l":251.6129613232,"c":252.7673135602,"v":444240.1274185434,"t":1720159200}
+{"o":252.7673135602,"h":256.6628447351,"l":251.0642165236,"c":256.1552222372,"v":480863.3343849115,"t":1720162800}
+{"o":256.1552222372,"h":256.7999077163,"l":247.6970827507,"c":248.2047893426,"v":435229.8058081821,"t":1720166400}
+{"o":248.2047893426,"h":255.6666869559,"l":246.772367275,"c":254.9694635828,"v":474554.3746619434,"t":1720170000}
+{"o":254.9694635828,"h":261.972692434,"l":254.1201335985,"c":259.7748979132,"v":538655.0911165734,"t":1720173600}
+{"o":259.7748979132,"h":264.3395630113,"l":259.4430140792,"c":262.8690060444,"v":516325.6572265381,"t":1720177200}
+{"o":262.8690060444,"h":268.2270007013,"l":260.0891101282,"c":260.3911119152,"v":671616.0321222281,"t":1720180800}
+{"o":260.3911119152,"h":269.744943214,"l":259.5735024265,"c":269.2514205377,"v":644175.8970774054,"t":1720184400}
+{"o":269.2514205377,"h":270.1296129508,"l":264.6569908748,"c":268.218479856,"v":627980.5575979665,"t":1720188000}
+{"o":268.218479856,"h":272.766243817,"l":267.0470641421,"c":272.6208864994,"v":785021.1133133317,"t":1720191600}
+{"o":272.6208864994,"h":275.5342806316,"l":269.6219574356,"c":272.0422466531,"v":796391.6506689243,"t":1720195200}
+{"o":272.0422466531,"h":273.8211802972,"l":270.138333643,"c":272.6948171097,"v":578673.147191552,"t":1720198800}
+{"o":272.6948171097,"h":274.7772577554,"l":271.0004958908,"c":274.3181741197,"v":612166.731288582,"t":1720202400}
+{"o":274.3181741197,"h":274.6647674331,"l":271.7771596919,"c":272.8529683637,"v":465465.7425345539,"t":1720206000}
+{"o":272.8529683637,"h":273.9250091797,"l":271.2769937233,"c":273.4783553534,"v":379920.6241171297,"t":1720209600}
+{"o":273.4783553534,"h":274.4446454193,"l":271.8166190392,"c":272.3475200914,"v":395985.8762017559,"t":1720213200}
+{"o":272.3475200914,"h":273.5881141428,"l":270.9088612844,"c":271.3388031394,"v":413716.2748283896,"t":1720216800}
+{"o":271.3388031394,"h":272.805457863,"l":271.2221674864,"c":271.5584547359,"v":415087.415124178,"t":1720220400}
+{"o":271.5584547359,"h":278.784818964,"l":269.866502379,"c":272.9241780654,"v":579113.3444109557,"t":1720224000}
+{"o":272.9241780654,"h":273.4675582199,"l":269.4969603205,"c":269.7968106088,"v":410339.2374010619,"t":1720227600}
+{"o":269.7968106088,"h":270.8583917348,"l":267.5374221678,"c":270.0237654064,"v":395595.7704125076,"t":1720231200}
+{"o":270.0237654064,"h":272.611835003,"l":269.8312697746,"c":271.6669746579,"v":373894.4744577937,"t":1720234800}
+{"o":271.6669746579,"h":272.6256159748,"l":269.9420079688,"c":270.052745452,"v":358668.4851288762,"t":1720238400}
+{"o":270.052745452,"h":272.7092314791,"l":269.9871245879,"c":271.7578939519,"v":324160.5591193175,"t":1720242000}
+{"o":271.7578939519,"h":276.4756513505,"l":271.5740051066,"c":274.7088020484,"v":342899.0087891023,"t":1720245600}
+{"o":274.7088020484,"h":278.1214667398,"l":274.1018010628,"c":276.9271542333,"v":446444.1009294536,"t":1720249200}
+{"o":276.9271542333,"h":279.0842993685,"l":275.8512779034,"c":277.1522222961,"v":358725.1117361209,"t":1720252800}
+{"o":277.1522222961,"h":282.9276334177,"l":276.3829117302,"c":282.731164701,"v":421278.0026690328,"t":1720256400}
+{"o":282.731164701,"h":284.1756047772,"l":281.7476767185,"c":282.3950500864,"v":410798.6274721554,"t":1720260000}
+{"o":282.3950500864,"h":282.6051381402,"l":279.9901437996,"c":280.4216476808,"v":350307.412450643,"t":1720263600}
+{"o":280.4216476808,"h":281.293012937,"l":278.5424849119,"c":280.4637668312,"v":410534.8503348998,"t":1720267200}
+{"o":280.4637668312,"h":283.6651572108,"l":279.365423562,"c":281.669835381,"v":485127.3238838759,"t":1720270800}
+{"o":281.669835381,"h":283.3774526635,"l":279.4453606058,"c":282.5733735941,"v":519563.1567622553,"t":1720274400}
+{"o":282.5733735941,"h":287.2875323193,"l":281.5775366883,"c":286.7504240447,"v":594053.563571525,"t":1720278000}
+{"o":286.7504240447,"h":290.1575816057,"l":284.6705701637,"c":287.922002816,"v":579379.4004278713,"t":1720281600}
+{"o":287.922002816,"h":289.1145205495,"l":286.682311332,"c":287.8508472208,"v":509760.6427510891,"t":1720285200}
+{"o":287.8508472208,"h":288.3318857913,"l":286.5405628135,"c":287.8694539477,"v":442912.5621875931,"t":1720288800}
+{"o":287.8694539477,"h":289.2034583899,"l":287.1186206413,"c":288.6216623617,"v":369072.9621721618,"t":1720292400}
+{"o":288.6216623617,"h":290.5313836656,"l":287.3492042107,"c":288.0223873516,"v":406285.5631922735,"t":1720296000}
+{"o":288.0223873516,"h":291.5988351796,"l":287.8919582439,"c":289.0449454468,"v":457760.1256534689,"t":1720299600}
+{"o":289.0449454468,"h":291.1083651957,"l":288.9595250199,"c":290.8135600597,"v":449575.7026876512,"t":1720303200}
+{"o":290.8135600597,"h":291.1687783278,"l":288.5095410631,"c":289.0596835969,"v":359728.6974145039,"t":1720306800}
+{"o":289.0596835969,"h":289.6695790086,"l":285.1534546181,"c":285.4115505499,"v":382506.2548818088,"t":1720310400}
+{"o":285.4115505499,"h":287.1939196268,"l":283.3245402788,"c":285.373789094,"v":461224.8543372881,"t":1720314000}
+{"o":285.373789094,"h":289.0640267463,"l":285.2924052688,"c":288.1063795412,"v":347504.0991042362,"t":1720317600}
+{"o":288.1063795412,"h":288.2678879334,"l":284.6859712319,"c":287.2240397757,"v":298590.8270201233,"t":1720321200}
+{"o":287.2240397757,"h":287.2361101058,"l":281.4536158858,"c":281.7754859179,"v":326284.9603330623,"t":1720324800}
+{"o":281.7754859179,"h":283.7605658063,"l":279.9873192421,"c":283.1314751716,"v":341075.614035044,"t":1720328400}
+{"o":283.1314751716,"h":285.0030378477,"l":282.24197666,"c":282.5026040157,"v":356715.5333780599,"t":1720332000}
+{"o":282.5026040157,"h":283.9948867009,"l":278.8157019897,"c":281.1760365037,"v":345617.2256957644,"t":1720335600}
+{"o":281.1760365037,"h":282.3771590486,"l":280.4110904172,"c":281.9026723589,"v":312079.3675601568,"t":1720339200}
+{"o":281.9026723589,"h":283.7480112381,"l":281.2533857874,"c":282.8251669677,"v":331883.3881618219,"t":1720342800}
+{"o":282.8251669677,"h":284.2977210896,"l":281.3742559484,"c":282.2477510125,"v":360811.9124219614,"t":1720346400}
+{"o":282.2477510125,"h":283.2142235517,"l":281.3076208887,"c":282.7807375908,"v":418191.6244116918,"t":1720350000}
+{"o":282.7807375908,"h":284.514278907,"l":280.3385028235,"c":282.29740244,"v":388291.9671680512,"t":1720353600}
+{"o":282.29740244,"h":282.3742590495,"l":275.7897990816,"c":276.4464695985,"v":515776.5437616388,"t":1720357200}
+{"o":276.4464695985,"h":277.4825456217,"l":273.9490728769,"c":276.8357520375,"v":534130.6551056954,"t":1720360800}
+{"o":276.8357520375,"h":279.0183007544,"l":274.8558675906,"c":277.0008585921,"v":475926.1817509703,"t":1720364400}
+{"o":277.0008585921,"h":280.2445156131,"l":276.4497827608,"c":279.4221820714,"v":435523.5580831851,"t":1720368000}
+{"o":279.4221820714,"h":280.6560828146,"l":277.2652984746,"c":280.2532197998,"v":420614.3771912426,"t":1720371600}
+{"o":280.2532197998,"h":282.0594280114,"l":278.5822820795,"c":278.7364023989,"v":385852.7642268648,"t":1720375200}
+{"o":278.7364023989,"h":279.6614670329,"l":277.1010595688,"c":277.5660171503,"v":387539.7323783992,"t":1720378800}
+{"o":277.5660171503,"h":278.5874321249,"l":275.7843064053,"c":276.4835089973,"v":419226.2272878431,"t":1720382400}
+{"o":276.4835089973,"h":276.6713561424,"l":268.9002872744,"c":271.3106827439,"v":585211.0202853159,"t":1720386000}
+{"o":271.3106827439,"h":273.0307457069,"l":267.6831851298,"c":268.7865184732,"v":446431.4396798261,"t":1720389600}
+{"o":268.7865184732,"h":270.1328547625,"l":263.6904349141,"c":265.9555761696,"v":676291.2808796497,"t":1720393200}
+{"o":265.9555761696,"h":268.7396369837,"l":260.1832422311,"c":260.8970022989,"v":647867.0323615358,"t":1720396800}
+{"o":260.8970022989,"h":262.3674460631,"l":252.8713619819,"c":262.0300108985,"v":817420.7844663307,"t":1720400400}
+{"o":262.0300108985,"h":267.194759379,"l":259.7997186489,"c":264.6765119963,"v":621088.0729438713,"t":1720404000}
+{"o":264.6765119963,"h":266.9013760067,"l":262.9646715787,"c":264.233641743,"v":394218.3430524495,"t":1720407600}
+{"o":264.233641743,"h":269.756686613,"l":262.5620742563,"c":268.9220110563,"v":423557.4511331461,"t":1720411200}
+{"o":268.9220110563,"h":270.7193729569,"l":266.593376115,"c":268.4624203014,"v":401463.6853669541,"t":1720414800}
+{"o":268.4624203014,"h":270.2907457364,"l":266.8646023281,"c":267.9683116873,"v":398131.1415566601,"t":1720418400}
+{"o":267.9683116873,"h":268.6452311141,"l":265.9491920019,"c":268.0704093302,"v":402007.8592896141,"t":1720422000}
+{"o":268.0704093302,"h":284.0964513275,"l":267.4790846173,"c":283.9229877657,"v":824873.7987334527,"t":1720425600}
+{"o":283.9229877657,"h":286.3536852351,"l":280.8267536847,"c":282.1566212841,"v":706988.9583203971,"t":1720429200}
+{"o":282.1566212841,"h":284.7726151133,"l":278.6068317393,"c":279.7196044888,"v":502339.3796130496,"t":1720432800}
+{"o":279.7196044888,"h":286.4779181719,"l":279.5506249909,"c":284.0525705249,"v":498641.2902834364,"t":1720436400}
+{"o":284.0525705249,"h":286.8523779082,"l":281.599214474,"c":283.9000459338,"v":480572.5239941087,"t":1720440000}
+{"o":283.9000459338,"h":285.7643726285,"l":282.2301879615,"c":284.2583738547,"v":622486.2741010414,"t":1720443600}
+{"o":284.2583738547,"h":285.9811690478,"l":270.1970199886,"c":279.4522311694,"v":991997.8577784733,"t":1720447200}
+{"o":279.4522311694,"h":283.3105552607,"l":276.1753156108,"c":277.5177533781,"v":738949.3877322805,"t":1720450800}
+{"o":277.5177533781,"h":280.0478860131,"l":272.3526885546,"c":275.9464366642,"v":747343.5709710331,"t":1720454400}
+{"o":275.9464366642,"h":278.439564188,"l":274.3341013156,"c":276.8235760053,"v":709521.8340492779,"t":1720458000}
+{"o":276.8235760053,"h":279.1651046241,"l":275.5997203623,"c":278.5507065114,"v":533880.9908435933,"t":1720461600}
+{"o":278.5507065114,"h":279.9209954346,"l":277.2351307478,"c":279.5328273247,"v":436221.4556645715,"t":1720465200}
+{"o":279.5328273247,"h":283.6757946845,"l":277.6285247271,"c":280.1586887098,"v":532153.4309421378,"t":1720468800}
+{"o":280.1586887098,"h":285.1079512295,"l":279.7359089686,"c":283.0986055585,"v":596850.5561715915,"t":1720472400}
+{"o":283.0986055585,"h":285.071050948,"l":282.1521735879,"c":283.5318147304,"v":449747.0395298139,"t":1720476000}
+{"o":283.5318147304,"h":283.96117709,"l":279.8304407174,"c":282.7065859258,"v":547241.5604348236,"t":1720479600}
+{"o":282.7065859258,"h":282.7065859258,"l":277.9936525398,"c":279.2613549975,"v":785473.7281446257,"t":1720483200}
+{"o":279.2613549975,"h":285.2470750763,"l":276.8038620375,"c":277.302456808,"v":612206.0245988207,"t":1720486800}
+{"o":277.302456808,"h":282.7907317607,"l":275.8078613118,"c":282.5140330542,"v":445698.1555007183,"t":1720490400}
+{"o":282.5140330542,"h":284.3496665836,"l":279.9742614414,"c":283.8100988644,"v":497467.4654108101,"t":1720494000}
+{"o":283.8100988644,"h":286.2942583299,"l":283.1221336088,"c":284.5447165116,"v":460415.3720568548,"t":1720497600}
+{"o":284.5447165116,"h":286.1817320791,"l":283.9095536735,"c":286.0313734851,"v":454709.0468169341,"t":1720501200}
+{"o":286.0313734851,"h":289.7600122464,"l":284.6925911992,"c":288.413524458,"v":492704.8244554839,"t":1720504800}
+{"o":288.413524458,"h":289.6967363162,"l":286.6470139106,"c":287.1607236569,"v":425737.6000128931,"t":1720508400}
+{"o":287.1607236569,"h":291.3700437622,"l":285.8942976096,"c":288.0432083433,"v":444273.6198395443,"t":1720512000}
+{"o":288.0432083433,"h":289.4845308263,"l":286.3499449675,"c":286.5346291239,"v":367393.1998626846,"t":1720515600}
+{"o":286.5346291239,"h":287.2757522143,"l":284.6081857752,"c":285.8070356399,"v":370325.7441854259,"t":1720519200}
+{"o":285.8070356399,"h":287.1914861272,"l":283.5365700728,"c":286.8870705306,"v":404425.3610221427,"t":1720522800}
+{"o":286.8870705306,"h":287.5978901725,"l":284.6559831149,"c":284.9894598721,"v":334338.2342936791,"t":1720526400}
+{"o":284.9894598721,"h":285.9984607348,"l":282.3282371663,"c":284.2308156684,"v":557995.481824737,"t":1720530000}
+{"o":284.2308156684,"h":288.8556360661,"l":281.1558165063,"c":281.2371776844,"v":679936.7378977146,"t":1720533600}
+{"o":281.2371776844,"h":284.249556625,"l":280.2581473161,"c":284.0410940107,"v":533254.1306221337,"t":1720537200}
+{"o":284.0410940107,"h":288.2630194645,"l":283.1599996897,"c":288.2630194645,"v":530757.983969096,"t":1720540800}
+{"o":288.2630194645,"h":289.0942876363,"l":284.9144477067,"c":285.8384203472,"v":481164.1867945208,"t":1720544400}
+{"o":285.8384203472,"h":289.6038550928,"l":284.9882343842,"c":288.2197730804,"v":567974.3287946231,"t":1720548000}
+{"o":288.2197730804,"h":288.3792404501,"l":286.3022782973,"c":287.1760198471,"v":542218.5674688392,"t":1720551600}
+{"o":287.1760198471,"h":290.0870064057,"l":286.8909150464,"c":288.2574557946,"v":476530.965465136,"t":1720555200}
+{"o":288.2574557946,"h":289.7244927147,"l":286.7173283034,"c":287.0250078746,"v":381465.2329936979,"t":1720558800}
+{"o":287.0250078746,"h":287.9276206012,"l":284.7993035671,"c":285.6404662727,"v":470411.85995593,"t":1720562400}
+{"o":285.6404662727,"h":286.9689232915,"l":284.9526533914,"c":285.7466815485,"v":472602.0507699773,"t":1720566000}
+{"o":285.7466815485,"h":285.8682628166,"l":280.9127629705,"c":281.1620099551,"v":462356.8191102295,"t":1720569600}
+{"o":281.1620099551,"h":284.3630919677,"l":280.0887974983,"c":283.3655445132,"v":419685.6430075396,"t":1720573200}
+{"o":283.3655445132,"h":285.2466659008,"l":281.8481634641,"c":284.9430970429,"v":373723.4798625031,"t":1720576800}
+{"o":284.9430970429,"h":286.6467789788,"l":283.8705642928,"c":286.4340736491,"v":341962.2014566052,"t":1720580400}
+{"o":286.4340736491,"h":294.3425555527,"l":286.4266129066,"c":293.5509529023,"v":544832.5979582431,"t":1720584000}
+{"o":293.5509529023,"h":295.3222231738,"l":290.6323574639,"c":291.1753166992,"v":442582.0085950073,"t":1720587600}
+{"o":291.1753166992,"h":293.1059670494,"l":290.035060491,"c":292.9079949823,"v":372923.6984087117,"t":1720591200}
+{"o":292.9079949823,"h":293.1213377506,"l":289.4491175197,"c":291.3417446572,"v":355798.8118433886,"t":1720594800}
+{"o":291.3417446572,"h":292.0607103832,"l":289.6706047966,"c":290.9821710143,"v":365962.2799747619,"t":1720598400}
+{"o":290.9821710143,"h":291.0009782485,"l":287.7402848458,"c":289.0968191449,"v":381445.2210711609,"t":1720602000}
+{"o":289.0968191449,"h":290.9538571294,"l":288.38053312,"c":290.864773962,"v":375954.5003533348,"t":1720605600}
+{"o":290.864773962,"h":291.000393488,"l":287.6160652558,"c":288.5929745544,"v":392707.6922739238,"t":1720609200}
+{"o":288.5929745544,"h":289.429065625,"l":284.2569266544,"c":286.9868964335,"v":567411.42219001,"t":1720612800}
+{"o":286.9868964335,"h":288.8709761248,"l":285.1882795186,"c":286.6729509611,"v":612797.066012159,"t":1720616400}
+{"o":286.6729509611,"h":287.9248957819,"l":283.2036957548,"c":284.5336565419,"v":509692.2127064443,"t":1720620000}
+{"o":284.5336565419,"h":286.4575083071,"l":282.9010178016,"c":285.2376546746,"v":990190.0194930144,"t":1720623600}
+{"o":285.2376546746,"h":288.1936627657,"l":284.711751425,"c":285.3528704868,"v":440997.2011981402,"t":1720627200}
+{"o":285.3528704868,"h":285.4729266041,"l":283.5889431455,"c":285.0874209291,"v":435190.6511650305,"t":1720630800}
+{"o":285.0874209291,"h":286.1063395301,"l":284.0731256692,"c":284.7051183979,"v":473433.9773272444,"t":1720634400}
+{"o":284.7051183979,"h":285.783111286,"l":283.6322134247,"c":285.1047456548,"v":485196.3964347927,"t":1720638000}
+{"o":285.1047456548,"h":286.0667309863,"l":283.9916552059,"c":284.6877943528,"v":397301.6905068492,"t":1720641600}
+{"o":284.6877943528,"h":285.5300183436,"l":283.4116594607,"c":285.3766826444,"v":362693.7914521456,"t":1720645200}
+{"o":285.3766826444,"h":286.9610701883,"l":285.1937789979,"c":286.1310942893,"v":332447.2934655145,"t":1720648800}
+{"o":286.1310942893,"h":287.8876181138,"l":285.493327675,"c":287.0156283887,"v":352858.4293778132,"t":1720652400}
+{"o":287.0156283887,"h":287.0156283887,"l":283.6860542602,"c":286.348149719,"v":391169.531095761,"t":1720656000}
+{"o":286.348149719,"h":289.1378964364,"l":284.3565356038,"c":288.5754507352,"v":422195.178548176,"t":1720659600}
+{"o":288.5754507352,"h":289.4130986917,"l":286.3964962304,"c":286.3964962304,"v":407606.4791829268,"t":1720663200}
+{"o":286.3964962304,"h":286.8265481334,"l":281.283389868,"c":283.466749625,"v":393164.1191655749,"t":1720666800}
+{"o":283.466749625,"h":284.8245354258,"l":282.9883126199,"c":284.0867733283,"v":318101.339574535,"t":1720670400}
+{"o":284.0867733283,"h":285.623534907,"l":283.3705277255,"c":285.2709854594,"v":325019.9180183523,"t":1720674000}
+{"o":285.2709854594,"h":286.5094641939,"l":284.6308030195,"c":285.8348779464,"v":325150.3566616194,"t":1720677600}
+{"o":285.8348779464,"h":288.0467042395,"l":285.1670597201,"c":287.1107457054,"v":351514.791539403,"t":1720681200}
+{"o":287.1107457054,"h":288.8930531499,"l":287.1107457054,"c":287.8939979274,"v":387202.8200313373,"t":1720684800}
+{"o":287.8939979274,"h":288.8871386778,"l":287.6188099166,"c":288.3389475245,"v":344030.1387993866,"t":1720688400}
+{"o":288.3389475245,"h":289.2041571129,"l":287.2306748455,"c":289.028378986,"v":409439.959266478,"t":1720692000}
+{"o":289.028378986,"h":290.9918360687,"l":288.957124883,"c":290.300192331,"v":350337.1897598565,"t":1720695600}
+{"o":290.300192331,"h":294.8200972697,"l":289.154407655,"c":290.494845393,"v":635060.9534071966,"t":1720699200}
+{"o":290.494845393,"h":290.6981875955,"l":286.7335819266,"c":287.7220825056,"v":619479.49509898,"t":1720702800}
+{"o":287.7220825056,"h":288.2613312096,"l":282.9896939806,"c":284.5806564042,"v":597295.5506251164,"t":1720706400}
+{"o":284.5806564042,"h":285.3813252976,"l":277.620769816,"c":279.7476158471,"v":553304.5346460353,"t":1720710000}
+{"o":279.7476158471,"h":280.9682396623,"l":277.5962091404,"c":279.5226827686,"v":529238.5089145227,"t":1720713600}
+{"o":279.5226827686,"h":280.9000664939,"l":277.3975313632,"c":279.285439492,"v":536011.4700606554,"t":1720717200}
+{"o":279.285439492,"h":280.6588106513,"l":278.6629145534,"c":280.2416307685,"v":396003.4037139569,"t":1720720800}
+{"o":280.2416307685,"h":280.5229361587,"l":275.4723238398,"c":276.0306141301,"v":477045.2312580227,"t":1720724400}
+{"o":276.0306141301,"h":278.2164461333,"l":274.1730377731,"c":276.8623007904,"v":536673.9437157301,"t":1720728000}
+{"o":276.8623007904,"h":277.8927799337,"l":274.6160659384,"c":276.1977397179,"v":434790.9870106383,"t":1720731600}
+{"o":276.1977397179,"h":277.163772288,"l":274.7404300423,"c":276.4215291189,"v":395488.7135507265,"t":1720735200}
+{"o":276.4215291189,"h":276.8766064065,"l":274.1715596966,"c":274.3035522554,"v":394716.3377949732,"t":1720738800}
+{"o":274.3035522554,"h":277.1124539875,"l":273.7594507115,"c":274.5217401675,"v":417248.1711638613,"t":1720742400}
+{"o":274.5217401675,"h":275.706296413,"l":270.1484708055,"c":275.434245354,"v":522926.1087710114,"t":1720746000}
+{"o":275.434245354,"h":279.2591877365,"l":274.4592758959,"c":278.9950699716,"v":351480.8502693304,"t":1720749600}
+{"o":278.9950699716,"h":278.9950699716,"l":275.0805048883,"c":275.9247247371,"v":403705.7232341668,"t":1720753200}
+{"o":275.9247247371,"h":276.5913198517,"l":273.7662695439,"c":275.0959511016,"v":374401.0234814097,"t":1720756800}
+{"o":275.0959511016,"h":275.3004649618,"l":273.0187379861,"c":274.0457386972,"v":321856.5040246532,"t":1720760400}
+{"o":274.0457386972,"h":277.3377312825,"l":273.7103686192,"c":275.465568036,"v":316270.2583974063,"t":1720764000}
+{"o":275.465568036,"h":276.3398451819,"l":271.9909080656,"c":273.7939472672,"v":315978.1845642803,"t":1720767600}
+{"o":273.7939472672,"h":274.5893333487,"l":272.8214111413,"c":274.4892860499,"v":327596.2905157259,"t":1720771200}
+{"o":274.4892860499,"h":274.7190437751,"l":271.4265942721,"c":272.1764178411,"v":322207.3411233291,"t":1720774800}
+{"o":272.1764178411,"h":274.0573526755,"l":270.8721505331,"c":273.9475426806,"v":331511.694057518,"t":1720778400}
+{"o":273.9475426806,"h":274.5899700256,"l":273.2142267618,"c":274.1863330332,"v":292965.0005815951,"t":1720782000}
+{"o":274.1863330332,"h":277.7628075016,"l":273.8291487911,"c":276.4771274069,"v":442141.3095462506,"t":1720785600}
+{"o":276.4771274069,"h":281.5102735202,"l":276.1780047508,"c":280.4572455358,"v":481197.4168581703,"t":1720789200}
+{"o":280.4572455358,"h":281.2924622415,"l":278.3561682833,"c":278.7058174622,"v":470151.2840310354,"t":1720792800}
+{"o":278.7058174622,"h":281.7534709,"l":278.5696407022,"c":280.5764470489,"v":465314.62933915,"t":1720796400}
+{"o":280.5764470489,"h":281.8476809056,"l":278.5660602849,"c":279.8171123836,"v":373717.2056858873,"t":1720800000}
+{"o":279.8171123836,"h":281.298736961,"l":278.781881549,"c":280.8847295377,"v":405635.6352824556,"t":1720803600}
+{"o":280.8847295377,"h":284.16687812,"l":280.1442390979,"c":282.8458528704,"v":557041.3578026282,"t":1720807200}
+{"o":282.8458528704,"h":283.2977349439,"l":279.8146985318,"c":280.0335546311,"v":501125.1766192276,"t":1720810800}
+{"o":280.0335546311,"h":280.2734038205,"l":276.2939492222,"c":279.1007107595,"v":417951.0372513678,"t":1720814400}
+{"o":279.1007107595,"h":279.5806240305,"l":278.0222754168,"c":279.4115817443,"v":367082.1758355548,"t":1720818000}
+{"o":279.4115817443,"h":280.5883431475,"l":278.9369661968,"c":280.5883431475,"v":289633.8642782128,"t":1720821600}
+{"o":280.5883431475,"h":282.0537141987,"l":280.0079045253,"c":281.8630037274,"v":298949.1145233408,"t":1720825200}
+{"o":281.8630037274,"h":282.0145210478,"l":280.27343336,"c":281.0916765222,"v":332414.4468712399,"t":1720828800}
+{"o":281.0916765222,"h":282.787892774,"l":280.7148059798,"c":281.1335655545,"v":300329.2566137347,"t":1720832400}
+{"o":281.1335655545,"h":281.3408033443,"l":279.6049019442,"c":281.1229765765,"v":242527.0318058105,"t":1720836000}
+{"o":281.1229765765,"h":281.6591483146,"l":280.4884086528,"c":280.6004032839,"v":265637.8598647113,"t":1720839600}
+{"o":280.6004032839,"h":280.8390018322,"l":279.1319745859,"c":279.3668005751,"v":283818.9223297379,"t":1720843200}
+{"o":279.3668005751,"h":281.4411578319,"l":278.9242994847,"c":281.4411578319,"v":294706.668061144,"t":1720846800}
+{"o":281.4411578319,"h":282.0352240229,"l":280.4863382586,"c":280.9064628711,"v":295041.9977639352,"t":1720850400}
+{"o":280.9064628711,"h":281.8403800276,"l":280.2948850329,"c":281.6934261807,"v":273923.7153595199,"t":1720854000}
+{"o":281.6934261807,"h":282.2499529542,"l":280.0072242706,"c":280.1671022358,"v":286257.8373889375,"t":1720857600}
+{"o":280.1671022358,"h":284.3231197866,"l":279.8809554443,"c":284.2249237496,"v":380345.4376556767,"t":1720861200}
+{"o":284.2249237496,"h":284.8290800717,"l":281.4733895984,"c":282.6055810124,"v":385374.2685988417,"t":1720864800}
+{"o":282.6055810124,"h":283.375923019,"l":281.738748775,"c":283.2367667791,"v":269786.4598555486,"t":1720868400}
+{"o":283.2367667791,"h":284.1162430206,"l":282.4159491795,"c":283.4650007632,"v":299162.3885087532,"t":1720872000}
+{"o":283.4650007632,"h":283.957587686,"l":282.3316069828,"c":283.254529519,"v":464531.6303176424,"t":1720875600}
+{"o":283.254529519,"h":283.2707783932,"l":281.4973698027,"c":282.9211288619,"v":325851.882195506,"t":1720879200}
+{"o":282.9211288619,"h":284.0510190346,"l":282.0530597736,"c":283.8264045664,"v":323846.5193242672,"t":1720882800}
+{"o":283.8264045664,"h":284.6887865305,"l":281.5937986298,"c":282.2858927264,"v":432032.8840018091,"t":1720886400}
+{"o":282.2858927264,"h":282.7366698443,"l":281.6463900176,"c":282.3539316496,"v":446292.7465814211,"t":1720890000}
+{"o":282.3539316496,"h":282.8238480327,"l":281.4063645966,"c":281.7755823361,"v":308103.0410603503,"t":1720893600}
+{"o":281.7755823361,"h":282.9603154064,"l":281.7127737584,"c":282.6635116164,"v":362875.2773827398,"t":1720897200}
+{"o":282.6635116164,"h":283.409939388,"l":282.3730611853,"c":282.6015523248,"v":404515.7710825208,"t":1720900800}
+{"o":282.6015523248,"h":283.4851263323,"l":281.8371158644,"c":283.4834446576,"v":362562.204919482,"t":1720904400}
+{"o":283.4834446576,"h":287.4838016695,"l":281.2432720997,"c":287.3334529332,"v":572550.981166507,"t":1720908000}
+{"o":287.3334529332,"h":290.505984688,"l":286.0779967359,"c":286.9205499022,"v":715800.3092422398,"t":1720911600}
+{"o":286.9205499022,"h":293.4770533539,"l":286.8101231604,"c":293.0132059641,"v":522328.0621005843,"t":1720915200}
+{"o":293.0132059641,"h":293.5458128688,"l":290.4589870571,"c":293.0321769728,"v":527905.2273014511,"t":1720918800}
+{"o":293.0321769728,"h":293.588887933,"l":289.4504679462,"c":290.467436058,"v":430858.160191827,"t":1720922400}
+{"o":290.467436058,"h":292.3337883883,"l":290.3501258008,"c":291.072576157,"v":339775.6728077119,"t":1720926000}
+{"o":291.072576157,"h":295.280075579,"l":290.8596878773,"c":293.1525187078,"v":411323.2664318603,"t":1720929600}
+{"o":293.1525187078,"h":295.1236041521,"l":291.5723169604,"c":294.330091582,"v":495864.0831183546,"t":1720933200}
+{"o":294.330091582,"h":295.0695603695,"l":291.9171918924,"c":292.1611270799,"v":370328.4841020869,"t":1720936800}
+{"o":292.1611270799,"h":293.5677002242,"l":291.7776061985,"c":292.7077068297,"v":329082.6713437625,"t":1720940400}
+{"o":292.7077068297,"h":294.3803036039,"l":292.7077068297,"c":293.9640612838,"v":360828.8563256355,"t":1720944000}
+{"o":293.9640612838,"h":297.0695135173,"l":293.274115716,"c":296.3641041872,"v":461242.1344625698,"t":1720947600}
+{"o":296.3641041872,"h":296.7395384953,"l":293.2117216916,"c":293.3809972638,"v":384872.8424852718,"t":1720951200}
+{"o":293.3809972638,"h":294.4900221972,"l":292.687990559,"c":292.9458747612,"v":428458.6770938764,"t":1720954800}
+{"o":292.9458747612,"h":293.2042908854,"l":290.5568891642,"c":291.043106291,"v":379244.3762534572,"t":1720958400}
+{"o":291.043106291,"h":292.7650001054,"l":290.9573940357,"c":292.0086664622,"v":459894.0211440224,"t":1720962000}
+{"o":292.0086664622,"h":293.3975597971,"l":290.0610383063,"c":293.101761589,"v":465815.6961830557,"t":1720965600}
+{"o":293.101761589,"h":295.3112084443,"l":292.4338275124,"c":294.9538387113,"v":549241.5869580362,"t":1720969200}
+{"o":294.9538387113,"h":295.0725511852,"l":293.3360146905,"c":294.1219465312,"v":438280.4650724581,"t":1720972800}
+{"o":294.1219465312,"h":294.4079442283,"l":292.5456271438,"c":293.4005095378,"v":432556.0489303783,"t":1720976400}
+{"o":293.4005095378,"h":293.6241644375,"l":292.7469389318,"c":293.3345679357,"v":418842.5055538478,"t":1720980000}
+{"o":293.3345679357,"h":293.7721520187,"l":292.446552234,"c":293.684878446,"v":324775.1506985594,"t":1720983600}
+{"o":293.684878446,"h":295.8465123387,"l":293.3481061042,"c":294.4247205966,"v":336363.6731644846,"t":1720987200}
+{"o":294.4247205966,"h":299.7378747386,"l":294.1202039469,"c":299.534170568,"v":441389.8778969836,"t":1720990800}
+{"o":299.534170568,"h":299.8578063739,"l":296.458252542,"c":297.6646769979,"v":462640.5336586063,"t":1720994400}
+{"o":297.6646769979,"h":300.3935835483,"l":297.3151431339,"c":298.5604119059,"v":392919.3988252489,"t":1720998000}
+{"o":298.5604119059,"h":304.9191822123,"l":297.2647888316,"c":303.9447341815,"v":465310.1628106236,"t":1721001600}
+{"o":303.9447341815,"h":306.1968814312,"l":302.8954954062,"c":304.9865360519,"v":434481.4851178108,"t":1721005200}
+{"o":304.9865360519,"h":307.5027470502,"l":304.318024458,"c":307.1587969267,"v":408511.5220850468,"t":1721008800}
+{"o":307.1587969267,"h":307.4668488225,"l":304.9508410541,"c":306.2498017929,"v":370775.0310991541,"t":1721012400}
+{"o":306.2498017929,"h":307.4386072062,"l":304.6840990124,"c":307.221482541,"v":376714.109688707,"t":1721016000}
+{"o":307.221482541,"h":307.773916286,"l":306.2861454749,"c":307.3052049104,"v":376021.7480286981,"t":1721019600}
+{"o":307.3052049104,"h":310.9789365409,"l":306.7741947864,"c":309.5597460797,"v":411817.8562263376,"t":1721023200}
+{"o":309.5597460797,"h":311.6225594078,"l":309.4074758541,"c":309.9108540875,"v":453053.6004221408,"t":1721026800}
+{"o":309.9108540875,"h":311.5528609623,"l":308.4946479914,"c":308.9481656347,"v":444879.5811994719,"t":1721030400}
+{"o":308.9481656347,"h":309.1971310878,"l":307.2939268427,"c":307.8170734794,"v":428029.5914127058,"t":1721034000}
+{"o":307.8170734794,"h":308.4991349446,"l":305.8977016054,"c":306.0698152951,"v":367758.8712913395,"t":1721037600}
+{"o":306.0698152951,"h":307.4367501591,"l":305.368620715,"c":306.6001318587,"v":362046.676669135,"t":1721041200}
+{"o":312.9109224928,"h":317.0776082547,"l":312.0206297268,"c":312.9109224928,"v":312494.312934056,"t":1713844800}
+{"o":312.9109224928,"h":315.9216396679,"l":312.4116993743,"c":314.7347634609,"v":303817.8751868127,"t":1713848400}
+{"o":314.7347634609,"h":315.6598832643,"l":311.1379703157,"c":312.17459059,"v":296381.3269971265,"t":1713852000}
+{"o":312.17459059,"h":313.0027425248,"l":309.2714376365,"c":310.6016263333,"v":303877.0058149913,"t":1713855600}
+{"o":310.6016263333,"h":312.7325970388,"l":309.4439777287,"c":311.9655560949,"v":322383.9291908531,"t":1713859200}
+{"o":311.9655560949,"h":312.6585057274,"l":310.0937208799,"c":310.9686993113,"v":280708.8859274877,"t":1713862800}
+{"o":310.9686993113,"h":314.4600871297,"l":310.1022818716,"c":313.4848338308,"v":258907.2087385372,"t":1713866400}
+{"o":313.4848338308,"h":313.9320132593,"l":310.1670723054,"c":311.5845510916,"v":323953.2565861609,"t":1713870000}
+{"o":311.5845510916,"h":313.229160007,"l":310.5662898746,"c":312.7287708012,"v":396729.3899757725,"t":1713873600}
+{"o":312.7287708012,"h":316.2711541548,"l":310.866443497,"c":315.7187819269,"v":476516.7865815518,"t":1713877200}
+{"o":315.7187819269,"h":320.3991501947,"l":314.4821683142,"c":320.0987175257,"v":585741.3756162369,"t":1713880800}
+{"o":320.0987175257,"h":322.9508538672,"l":318.135864168,"c":319.0822008883,"v":617954.0017064428,"t":1713884400}
+{"o":319.0822008883,"h":322.15369905,"l":318.0381651728,"c":319.6042872484,"v":506651.2275872825,"t":1713888000}
+{"o":319.6042872484,"h":324.6372039275,"l":318.3749711614,"c":321.8446675689,"v":480988.5096347627,"t":1713891600}
+{"o":321.8446675689,"h":322.9653295148,"l":319.201017718,"c":321.5886833019,"v":491372.108402933,"t":1713895200}
+{"o":321.5886833019,"h":321.928377036,"l":317.6945092128,"c":318.3360918554,"v":416885.9413217828,"t":1713898800}
+{"o":318.3360918554,"h":318.9358668267,"l":314.526392932,"c":316.2670624809,"v":460593.1176486678,"t":1713902400}
+{"o":316.2670624809,"h":317.9592336358,"l":314.5372797702,"c":315.830587363,"v":438468.0286518475,"t":1713906000}
+{"o":315.830587363,"h":317.008548558,"l":313.4808053342,"c":313.9497594162,"v":398545.2136766309,"t":1713909600}
+{"o":313.9497594162,"h":314.2299122508,"l":312.3209324526,"c":312.786741454,"v":406244.8048252595,"t":1713913200}
+{"o":312.786741454,"h":319.0776102318,"l":312.1128870711,"c":316.540823129,"v":526095.0701839073,"t":1713916800}
+{"o":316.540823129,"h":321.3170018821,"l":316.5221342273,"c":319.2057000538,"v":490782.1074015835,"t":1713920400}
+{"o":319.2057000538,"h":319.8580071791,"l":313.8711560642,"c":315.0713343086,"v":457677.3506804805,"t":1713924000}
+{"o":315.0713343086,"h":318.0563624564,"l":314.7649242122,"c":316.6179536224,"v":336570.1220860186,"t":1713927600}
+{"o":316.6179536224,"h":322.0702372751,"l":315.248413285,"c":321.5738017849,"v":460904.5101160894,"t":1713931200}
+{"o":321.5738017849,"h":323.0483129478,"l":318.7516689009,"c":319.4749266362,"v":421063.5804620817,"t":1713934800}
+{"o":319.4749266362,"h":321.1842969575,"l":317.3806325634,"c":319.7329154557,"v":420826.1191206517,"t":1713938400}
+{"o":319.7329154557,"h":321.1884586057,"l":318.5492791474,"c":319.1450420591,"v":319011.4462304103,"t":1713942000}
+{"o":319.1450420591,"h":320.1846689797,"l":316.8587305041,"c":317.8479832164,"v":333355.503423795,"t":1713945600}
+{"o":317.8479832164,"h":318.3441546562,"l":316.1629874773,"c":317.8582720446,"v":316451.4349914287,"t":1713949200}
+{"o":317.8582720446,"h":319.6026724441,"l":316.7967051141,"c":318.7042471512,"v":318655.7516947863,"t":1713952800}
+{"o":318.7042471512,"h":322.4182599221,"l":317.6322526453,"c":321.9312747384,"v":364146.7355393234,"t":1713956400}
+{"o":321.9312747384,"h":322.9167735635,"l":320.1489831511,"c":320.5012020221,"v":430625.1810833051,"t":1713960000}
+{"o":320.5012020221,"h":320.7834146905,"l":314.8077915266,"c":316.8759612181,"v":563572.8668081305,"t":1713963600}
+{"o":316.8759612181,"h":318.3593710801,"l":308.2185577168,"c":313.5219541719,"v":1004725.7168313626,"t":1713967200}
+{"o":313.5219541719,"h":314.0494591836,"l":303.582144008,"c":305.8952496331,"v":1136277.3825815651,"t":1713970800}
+{"o":305.8952496331,"h":308.6039344243,"l":303.9947804969,"c":306.5202577092,"v":769359.9068212159,"t":1713974400}
+{"o":306.5202577092,"h":311.1083420368,"l":305.4028794067,"c":307.7172054987,"v":475847.4839599354,"t":1713978000}
+{"o":307.7172054987,"h":308.1707871283,"l":298.9603292404,"c":300.1436543482,"v":505428.1113198026,"t":1713981600}
+{"o":300.1436543482,"h":305.5734359191,"l":297.8862573627,"c":302.6714257296,"v":633056.3788631925,"t":1713985200}
+{"o":302.6714257296,"h":304.0030266124,"l":299.5238882955,"c":300.8174080139,"v":506150.505276756,"t":1713988800}
+{"o":300.8174080139,"h":303.4023002639,"l":299.2992261661,"c":302.8198728877,"v":387584.2394433666,"t":1713992400}
+{"o":302.8198728877,"h":303.0232407331,"l":295.9766395275,"c":296.8209052644,"v":420466.6403721416,"t":1713996000}
+{"o":296.8209052644,"h":299.3534392656,"l":292.6811940951,"c":298.7199461146,"v":462187.7717592983,"t":1713999600}
+{"o":298.7199461146,"h":302.2802799766,"l":297.7787750538,"c":300.2239313678,"v":378589.2958672276,"t":1714003200}
+{"o":300.2239313678,"h":301.6503400914,"l":294.5250830386,"c":294.9673680685,"v":379071.507693904,"t":1714006800}
+{"o":294.9673680685,"h":297.4977005472,"l":292.4808328851,"c":296.0435239877,"v":453017.1136738055,"t":1714010400}
+{"o":296.0435239877,"h":297.4278253573,"l":293.8630241336,"c":294.7702059606,"v":362264.702956559,"t":1714014000}
+{"o":294.7702059606,"h":298.4722187826,"l":292.4713521295,"c":297.6784777545,"v":404874.5926807419,"t":1714017600}
+{"o":297.6784777545,"h":299.8984604696,"l":295.2792672783,"c":298.6617630147,"v":279489.8600690853,"t":1714021200}
+{"o":298.6617630147,"h":301.4675480127,"l":297.0758471067,"c":297.7852110029,"v":413892.7040117689,"t":1714024800}
+{"o":297.7852110029,"h":298.8664141573,"l":294.1857435478,"c":295.4509279711,"v":325000.8465470226,"t":1714028400}
+{"o":295.4509279711,"h":298.7119531144,"l":291.7190455772,"c":295.7905964796,"v":425060.7182032147,"t":1714032000}
+{"o":295.7905964796,"h":295.7905964796,"l":295.7905964796,"c":295.7905964796,"v":665.73848068,"t":1714035600}
+{"o":295.7905964796,"h":295.7905964796,"l":295.7905964796,"c":295.7905964796,"v":2447.95304219,"t":1714039200}
+{"o":295.7905964796,"h":295.7905964796,"l":295.7905964796,"c":295.7905964796,"v":171.859,"t":1714042800}
+{"o":295.7905964796,"h":295.7905964796,"l":295.7905964796,"c":295.7905964796,"v":74.52993797,"t":1714046400}
+{"o":295.7905964796,"h":295.7905964796,"l":295.7905964796,"c":295.7905964796,"v":262.22210971,"t":1714050000}
+{"o":295.7905964796,"h":295.7905964796,"l":295.7905964796,"c":295.7905964796,"v":1669.74291287,"t":1714053600}
+{"o":295.7905964796,"h":295.7905964796,"l":295.7905964796,"c":295.7905964796,"v":3508.34360905,"t":1714057200}
+{"o":295.7905964796,"h":295.7905964796,"l":295.7905964796,"c":295.7905964796,"v":6777.88136956,"t":1714060800}
+{"o":295.7905964796,"h":295.7905964796,"l":295.7905964796,"c":295.7905964796,"v":2181.2279191,"t":1714064400}
+{"o":295.7905964796,"h":295.7905964796,"l":295.7905964796,"c":295.7905964796,"v":1655.85208545,"t":1714068000}
+{"o":295.7905964796,"h":295.7905964796,"l":295.7905964796,"c":295.7905964796,"v":1659.65234731,"t":1714071600}
+{"o":295.7905964796,"h":295.7905964796,"l":295.7905964796,"c":295.7905964796,"v":217.15416673,"t":1714075200}
+{"o":295.7905964796,"h":295.7905964796,"l":295.7905964796,"c":295.7905964796,"v":233.06978683,"t":1714078800}
+{"o":295.7905964796,"h":295.7905964796,"l":295.7905964796,"c":295.7905964796,"v":447.04928276,"t":1714082400}
+{"o":295.7905964796,"h":295.7905964796,"l":295.7905964796,"c":295.7905964796,"v":716.83600989,"t":1714086000}
+{"o":295.7905964796,"h":295.7905964796,"l":295.7905964796,"c":295.7905964796,"v":1205.29920082,"t":1714089600}
+{"o":295.7905964796,"h":295.7905964796,"l":295.7905964796,"c":295.7905964796,"v":1174.78379187,"t":1714093200}
+{"o":295.7905964796,"h":295.7905964796,"l":290.0205446402,"c":291.4795221064,"v":452255.5834153345,"t":1714096800}
+{"o":291.4795221064,"h":291.4795221064,"l":291.4795221064,"c":291.4795221064,"v":418.095,"t":1714100400}
+{"o":291.4795221064,"h":291.4795221064,"l":291.4795221064,"c":291.4795221064,"v":1690.75937688,"t":1714104000}
+{"o":291.4795221064,"h":291.4795221064,"l":291.4795221064,"c":291.4795221064,"v":1086.39466154,"t":1714107600}
+{"o":291.4795221064,"h":291.4795221064,"l":291.4795221064,"c":291.4795221064,"v":678.34592356,"t":1714111200}
+{"o":291.4795221064,"h":291.4795221064,"l":291.4795221064,"c":291.4795221064,"v":13.793,"t":1714114800}
+{"o":291.4795221064,"h":291.4795221064,"l":291.4795221064,"c":291.4795221064,"v":77.15086808,"t":1714118400}
+{"o":291.4795221064,"h":291.4795221064,"l":291.4795221064,"c":291.4795221064,"v":185.25484706,"t":1714122000}
+{"o":291.4795221064,"h":291.4795221064,"l":291.4795221064,"c":291.4795221064,"v":470.8311996,"t":1714125600}
+{"o":291.4795221064,"h":291.4795221064,"l":287.535600326,"c":289.2363213246,"v":340611.0052128735,"t":1714129200}
+{"o":289.2363213246,"h":291.5883441558,"l":287.4600450697,"c":288.9426018096,"v":438262.8032520072,"t":1714132800}
+{"o":288.9426018096,"h":292.2657113612,"l":285.1742142743,"c":291.6831460943,"v":576375.4525478893,"t":1714136400}
+{"o":291.6831460943,"h":295.7438722375,"l":288.6486514606,"c":289.7922182854,"v":569649.1008184903,"t":1714140000}
+{"o":289.7922182854,"h":290.8708169817,"l":286.861384187,"c":288.2103101689,"v":594310.6037655679,"t":1714143600}
+{"o":288.2103101689,"h":289.5257494866,"l":286.331456359,"c":287.1628918697,"v":434653.4695280562,"t":1714147200}
+{"o":287.1628918697,"h":290.2947150667,"l":286.9854190692,"c":289.7038148924,"v":435413.1123550754,"t":1714150800}
+{"o":289.7038148924,"h":291.2089410087,"l":289.0537604837,"c":291.1592829332,"v":421301.774528067,"t":1714154400}
+{"o":291.1592829332,"h":291.4272296148,"l":288.7257459619,"c":288.7257459619,"v":453770.3413724577,"t":1714158000}
+{"o":288.7257459619,"h":290.585381523,"l":287.7629196433,"c":288.5726086853,"v":368064.5762290676,"t":1714161600}
+{"o":288.5726086853,"h":289.458796202,"l":286.0863075606,"c":288.0335360288,"v":314123.253472189,"t":1714165200}
+{"o":288.0335360288,"h":288.3332982314,"l":280.2063683823,"c":281.2454138687,"v":494991.9559694025,"t":1714168800}
+{"o":281.2454138687,"h":282.7561930745,"l":278.7802753098,"c":281.0768831276,"v":510505.9718557947,"t":1714172400}
+{"o":281.0768831276,"h":283.1117847161,"l":275.1507856629,"c":278.0399711848,"v":605685.5022972911,"t":1714176000}
+{"o":278.0399711848,"h":278.3051723885,"l":266.9489647186,"c":272.8327547733,"v":744190.4751847814,"t":1714179600}
+{"o":272.8327547733,"h":276.9403492975,"l":271.9690523701,"c":273.5839111203,"v":392756.7406295208,"t":1714183200}
+{"o":273.5839111203,"h":276.6728363062,"l":272.8750535912,"c":275.5114014422,"v":336185.0636766378,"t":1714186800}
+{"o":275.5114014422,"h":277.4013531457,"l":275.189870559,"c":276.8542942389,"v":326872.6043652624,"t":1714190400}
+{"o":276.8542942389,"h":277.1790444605,"l":273.8800798285,"c":275.1077652701,"v":318895.662309933,"t":1714194000}
+{"o":275.1077652701,"h":276.6535230694,"l":273.589660722,"c":274.8759826944,"v":329788.5434155059,"t":1714197600}
+{"o":274.8759826944,"h":276.7922398691,"l":274.5409612599,"c":275.0424493927,"v":312621.274179651,"t":1714201200}
+{"o":275.0424493927,"h":276.4018927873,"l":274.001788092,"c":274.6922067585,"v":258878.6520508506,"t":1714204800}
+{"o":274.6922067585,"h":276.2410428784,"l":273.9633868996,"c":274.8515040692,"v":277969.9515292651,"t":1714208400}
+{"o":274.8515040692,"h":275.619259489,"l":273.5756587977,"c":274.1068475545,"v":317583.2038286683,"t":1714212000}
+{"o":274.1068475545,"h":275.8449636557,"l":272.821189693,"c":274.5521338888,"v":381328.1072204228,"t":1714215600}
+{"o":274.5521338888,"h":278.2439997925,"l":274.073303682,"c":277.3647115451,"v":378500.8642235592,"t":1714219200}
+{"o":277.3647115451,"h":282.8181137467,"l":276.6342286984,"c":280.5424653047,"v":357359.1147229908,"t":1714222800}
+{"o":280.5424653047,"h":282.5083530572,"l":278.3020173981,"c":279.2014903961,"v":387405.6586316804,"t":1714226400}
+{"o":279.2014903961,"h":280.548044086,"l":277.1832375951,"c":278.0443708159,"v":385743.1454861152,"t":1714230000}
+{"o":278.0443708159,"h":280.3663891532,"l":277.6796809976,"c":279.2780121994,"v":359237.9800427768,"t":1714233600}
+{"o":279.2780121994,"h":287.7257660817,"l":278.5561580239,"c":286.1581103439,"v":414380.7433281915,"t":1714237200}
+{"o":286.1581103439,"h":287.9443923854,"l":282.056139364,"c":285.4052822942,"v":464663.1133755957,"t":1714240800}
+{"o":285.4052822942,"h":287.5891761304,"l":284.3930921731,"c":287.4200296772,"v":281596.9824545392,"t":1714244400}
+{"o":287.4200296772,"h":289.2478319002,"l":284.5845727928,"c":285.2572761369,"v":286589.8120949581,"t":1714248000}
+{"o":285.2572761369,"h":285.8754446355,"l":282.7621289936,"c":283.887441425,"v":272753.0021636431,"t":1714251600}
+{"o":283.887441425,"h":284.7774776144,"l":282.7491053319,"c":284.0703987118,"v":274631.3346573066,"t":1714255200}
+{"o":284.0703987118,"h":286.7625392201,"l":284.0217096511,"c":285.5703177266,"v":274606.6785503349,"t":1714258800}
+{"o":285.5703177266,"h":287.2907745796,"l":284.3610261331,"c":286.6815576019,"v":300582.8197680037,"t":1714262400}
+{"o":286.6815576019,"h":289.6227897049,"l":285.596381353,"c":289.1684453309,"v":279750.1570697902,"t":1714266000}
+{"o":289.1684453309,"h":296.1251292338,"l":287.9400154949,"c":291.0571461726,"v":398804.5536049353,"t":1714269600}
+{"o":291.0571461726,"h":292.5329989936,"l":289.3081186607,"c":290.5247252228,"v":345876.0019544784,"t":1714273200}
+{"o":290.5247252228,"h":290.9953081202,"l":287.7592348727,"c":288.9134877544,"v":252095.5638791799,"t":1714276800}
+{"o":288.9134877544,"h":291.7480209711,"l":287.6278471405,"c":289.9328969875,"v":367254.5635347785,"t":1714280400}
+{"o":289.9328969875,"h":291.0448949658,"l":288.8331523223,"c":290.6519274183,"v":255921.8368350926,"t":1714284000}
+{"o":290.6519274183,"h":291.8805253254,"l":289.4760927864,"c":289.9503016044,"v":272546.2955430678,"t":1714287600}
+{"o":289.9503016044,"h":291.0508474718,"l":287.4452029202,"c":288.1493594231,"v":297465.8628070836,"t":1714291200}
+{"o":288.1493594231,"h":289.4616985192,"l":286.94737484,"c":287.6240626168,"v":402124.7165408551,"t":1714294800}
+{"o":287.6240626168,"h":288.3352289049,"l":285.4670960567,"c":287.4279701801,"v":291145.2062770055,"t":1714298400}
+{"o":287.4279701801,"h":287.8909566424,"l":284.6297156925,"c":285.2804569037,"v":273191.3334072767,"t":1714302000}
+{"o":285.2804569037,"h":286.7133058373,"l":284.76384491,"c":286.3423406813,"v":262821.7095021085,"t":1714305600}
+{"o":286.3423406813,"h":288.7709322691,"l":285.3650459292,"c":288.1120434995,"v":300278.1869500582,"t":1714309200}
+{"o":288.1120434995,"h":288.326634197,"l":286.1657181314,"c":287.1708879692,"v":376358.4587155574,"t":1714312800}
+{"o":287.1708879692,"h":288.201560014,"l":286.3965385125,"c":286.770876188,"v":372263.411560921,"t":1714316400}
+{"o":286.770876188,"h":288.6939342945,"l":286.4599738787,"c":287.7505645173,"v":372747.3835572156,"t":1714320000}
+{"o":287.7505645173,"h":289.0165268666,"l":286.9400029587,"c":288.9345424287,"v":303296.5760293212,"t":1714323600}
+{"o":288.9345424287,"h":290.8667507488,"l":287.8342900268,"c":290.5514542288,"v":332936.3721642818,"t":1714327200}
+{"o":290.5514542288,"h":290.8591539759,"l":287.0318542571,"c":287.2911161204,"v":319572.4789362359,"t":1714330800}
+{"o":287.2911161204,"h":287.7251068956,"l":284.8290951754,"c":286.4738101298,"v":286141.0907265401,"t":1714334400}
+{"o":286.4738101298,"h":287.090277635,"l":285.2470128293,"c":285.5089177885,"v":294781.772918627,"t":1714338000}
+{"o":285.5089177885,"h":286.2989194831,"l":279.4684871547,"c":280.9496087184,"v":395504.5120243416,"t":1714341600}
+{"o":280.9496087184,"h":280.9588464448,"l":276.8423548541,"c":278.8350660395,"v":382845.261557417,"t":1714345200}
+{"o":278.8350660395,"h":280.7075991339,"l":277.6943932591,"c":279.6358424308,"v":380763.1814453778,"t":1714348800}
+{"o":279.6358424308,"h":280.8512889641,"l":278.059859802,"c":280.0921682346,"v":644008.3897865817,"t":1714352400}
+{"o":280.0921682346,"h":280.5387729191,"l":274.5438699556,"c":275.5714129772,"v":597445.8894483106,"t":1714356000}
+{"o":275.5714129772,"h":276.1432039785,"l":272.2674429193,"c":272.7874038648,"v":453091.7031476182,"t":1714359600}
+{"o":272.7874038648,"h":275.9206411402,"l":271.6136168124,"c":275.2029654517,"v":455186.9658860646,"t":1714363200}
+{"o":275.2029654517,"h":276.550211968,"l":273.7696956316,"c":276.2730873364,"v":302352.9050135968,"t":1714366800}
+{"o":276.2730873364,"h":276.3923228699,"l":271.0192216469,"c":272.6983649523,"v":393077.4908745327,"t":1714370400}
+{"o":272.6983649523,"h":273.6236768436,"l":271.585378495,"c":272.7094329853,"v":361949.6821025995,"t":1714374000}
+{"o":272.7094329853,"h":273.3323308866,"l":270.246851015,"c":272.5584233069,"v":304389.8497314777,"t":1714377600}
+{"o":272.5584233069,"h":274.9967861954,"l":271.8266892576,"c":273.9076885397,"v":334569.522230992,"t":1714381200}
+{"o":273.9076885397,"h":276.3582943166,"l":272.2784176911,"c":273.3710595473,"v":328788.5810724763,"t":1714384800}
+{"o":273.3710595473,"h":273.8929266817,"l":271.3142008251,"c":272.1854105994,"v":286950.1948648567,"t":1714388400}
+{"o":272.1854105994,"h":274.8700579745,"l":270.619602092,"c":274.7746986457,"v":457369.5747427269,"t":1714392000}
+{"o":274.7746986457,"h":276.2253395269,"l":270.9377875287,"c":272.3889128532,"v":513259.7194112206,"t":1714395600}
+{"o":272.3889128532,"h":277.7524407774,"l":271.5744839971,"c":276.2230058444,"v":497136.6791033817,"t":1714399200}
+{"o":276.2230058444,"h":277.2208159119,"l":274.1394764976,"c":275.9632620729,"v":446407.7569362079,"t":1714402800}
+{"o":275.9632620729,"h":276.2626919385,"l":269.507354954,"c":270.199411479,"v":490046.4534163657,"t":1714406400}
+{"o":270.199411479,"h":274.8549164303,"l":269.6415951796,"c":272.9964044666,"v":595970.7321497663,"t":1714410000}
+{"o":272.9964044666,"h":273.1635507138,"l":270.0097345511,"c":271.7864628814,"v":478968.2079593412,"t":1714413600}
+{"o":271.7864628814,"h":273.5240031379,"l":269.9169479023,"c":272.6808085298,"v":572484.7093818618,"t":1714417200}
+{"o":272.6808085298,"h":274.237636535,"l":271.4564335848,"c":272.6859477493,"v":517192.0741816509,"t":1714420800}
+{"o":272.6859477493,"h":273.5104232922,"l":270.7315415703,"c":272.6532106266,"v":354155.9336593276,"t":1714424400}
+{"o":272.6532106266,"h":279.0047465382,"l":272.2045007898,"c":278.0267748057,"v":449871.6879492207,"t":1714428000}
+{"o":278.0267748057,"h":280.3697165312,"l":275.9363399768,"c":278.398125154,"v":437751.9426758788,"t":1714431600}
+{"o":278.398125154,"h":282.586381182,"l":276.6131897373,"c":281.1700420035,"v":385113.5966737455,"t":1714435200}
+{"o":281.1700420035,"h":281.5811787602,"l":275.8504966325,"c":275.9310992387,"v":381507.5867226537,"t":1714438800}
+{"o":275.9310992387,"h":278.1956703238,"l":272.6635363633,"c":277.2969862672,"v":396335.0385047022,"t":1714442400}
+{"o":277.2969862672,"h":277.7981568922,"l":275.2172333494,"c":275.8111646979,"v":301795.0991259447,"t":1714446000}
+{"o":275.8111646979,"h":276.6369775627,"l":272.0187505632,"c":274.0842638938,"v":357258.1511969378,"t":1714449600}
+{"o":274.0842638938,"h":274.932716935,"l":271.6697222314,"c":273.4019412735,"v":325608.0789964203,"t":1714453200}
+{"o":273.4019412735,"h":275.502825412,"l":272.1384441045,"c":274.5092734975,"v":323616.2552957647,"t":1714456800}
+{"o":274.5092734975,"h":275.2038583632,"l":272.7754178809,"c":272.8532209299,"v":248334.658436988,"t":1714460400}
+{"o":272.8532209299,"h":273.922240377,"l":263.1458258987,"c":264.5059446145,"v":507783.0729834293,"t":1714464000}
+{"o":264.5059446145,"h":266.1221896616,"l":258.8416762003,"c":262.8776953526,"v":473558.9076866484,"t":1714467600}
+{"o":262.8776953526,"h":264.1598945484,"l":261.5299246248,"c":262.8258268271,"v":328058.0427095221,"t":1714471200}
+{"o":262.8258268271,"h":262.8605507253,"l":259.01296668,"c":260.1473242627,"v":445482.5220257145,"t":1714474800}
+{"o":260.1473242627,"h":261.3246543068,"l":256.1975856666,"c":260.6668422103,"v":667878.3396691757,"t":1714478400}
+{"o":260.6668422103,"h":261.6466989273,"l":257.1252613948,"c":257.8859553005,"v":467761.0436535918,"t":1714482000}
+{"o":257.8859553005,"h":263.3448844156,"l":257.3493374991,"c":260.2342537928,"v":628858.4280888336,"t":1714485600}
+{"o":260.2342537928,"h":261.7135097198,"l":255.8907740235,"c":258.1135214132,"v":580269.6728603654,"t":1714489200}
+{"o":258.1135214132,"h":258.1135214132,"l":248.6593908943,"c":253.6830932655,"v":1029596.1656846628,"t":1714492800}
+{"o":253.6830932655,"h":254.4877998021,"l":249.8959948441,"c":251.8317884743,"v":636035.0581685108,"t":1714496400}
+{"o":251.8317884743,"h":253.1431576136,"l":249.311113646,"c":250.7890152397,"v":490479.2996370691,"t":1714500000}
+{"o":250.7890152397,"h":252.1654328037,"l":244.7165992441,"c":248.1193987258,"v":720410.58378526,"t":1714503600}
+{"o":248.1193987258,"h":254.3416228772,"l":247.9736880837,"c":252.2767050796,"v":657063.4898960931,"t":1714507200}
+{"o":252.2767050796,"h":255.5223630916,"l":252.1416924678,"c":253.8047448555,"v":482561.6628578014,"t":1714510800}
+{"o":253.8047448555,"h":260.1034422617,"l":253.614049641,"c":257.2500084509,"v":621147.2488417669,"t":1714514400}
+{"o":257.2500084509,"h":258.2027966422,"l":255.0334970917,"c":255.9688855003,"v":349260.032948036,"t":1714518000}
+{"o":255.9688855003,"h":257.1667912101,"l":251.5665283587,"c":252.6849023827,"v":432269.3632505155,"t":1714521600}
+{"o":252.6849023827,"h":257.4771153732,"l":251.2566210155,"c":256.2882352769,"v":434266.353616241,"t":1714525200}
+{"o":256.2882352769,"h":256.9287285466,"l":250.0642464485,"c":252.6649313331,"v":486073.5629045302,"t":1714528800}
+{"o":252.6649313331,"h":255.6573737726,"l":251.80364009,"c":254.8257371737,"v":375906.6625523931,"t":1714532400}
+{"o":254.8257371737,"h":256.3348879742,"l":253.783996621,"c":254.2435696063,"v":324998.772212273,"t":1714536000}
+{"o":254.2435696063,"h":255.7624840309,"l":251.7786549489,"c":252.6446442218,"v":328234.3625485898,"t":1714539600}
+{"o":252.6446442218,"h":253.3986948779,"l":247.4220170304,"c":248.1701372604,"v":421240.1010215094,"t":1714543200}
+{"o":248.1701372604,"h":249.2952842179,"l":234.576672802,"c":243.3977626234,"v":983470.1183329273,"t":1714546800}
+{"o":243.3977626234,"h":245.1531703768,"l":239.865772223,"c":244.4984328658,"v":725566.9272893058,"t":1714550400}
+{"o":244.4984328658,"h":247.4993173865,"l":243.4422069579,"c":243.780508946,"v":455152.3464369313,"t":1714554000}
+{"o":243.780508946,"h":246.3418473403,"l":242.8829749031,"c":245.7093949157,"v":444386.1205916345,"t":1714557600}
+{"o":245.7093949157,"h":248.5010493092,"l":244.8825019447,"c":248.218000255,"v":335281.9938560175,"t":1714561200}
+{"o":248.218000255,"h":252.3126596562,"l":247.1989744387,"c":249.9869974651,"v":510327.0037853391,"t":1714564800}
+{"o":249.9869974651,"h":250.6398742678,"l":246.4076781249,"c":249.0885050828,"v":559922.8361344911,"t":1714568400}
+{"o":249.0885050828,"h":250.470873966,"l":246.7908045572,"c":249.1934589926,"v":430918.8415553063,"t":1714572000}
+{"o":249.1934589926,"h":249.4520697047,"l":245.1770447516,"c":249.0329208071,"v":630362.1780539193,"t":1714575600}
+{"o":249.0329208071,"h":255.7152130809,"l":247.5805177822,"c":251.340137488,"v":572640.8806812873,"t":1714579200}
+{"o":251.340137488,"h":257.7815134112,"l":249.9013885889,"c":256.1065790589,"v":661795.3418421536,"t":1714582800}
+{"o":256.1065790589,"h":274.6060910523,"l":255.3178361342,"c":270.5049377318,"v":1300273.8489589174,"t":1714586400}
+{"o":270.5049377318,"h":273.3593204031,"l":259.9271815747,"c":261.9698733732,"v":1147248.8543419212,"t":1714590000}
+{"o":261.9698733732,"h":269.0059592562,"l":260.108241374,"c":266.2295017441,"v":1104464.2292049474,"t":1714593600}
+{"o":266.2295017441,"h":271.6801557446,"l":264.503792137,"c":269.2509543056,"v":573636.1810881272,"t":1714597200}
+{"o":269.2509543056,"h":271.5777952071,"l":267.6686797924,"c":269.24491759,"v":453476.8520151073,"t":1714600800}
+{"o":269.24491759,"h":272.8502741547,"l":268.3475889949,"c":271.8562534271,"v":402365.107284517,"t":1714604400}
+{"o":271.8562534271,"h":272.6030483989,"l":264.7572333983,"c":265.4127505262,"v":466324.753738632,"t":1714608000}
+{"o":265.4127505262,"h":266.6306666261,"l":260.5943440482,"c":261.8615979623,"v":449956.6208900909,"t":1714611600}
+{"o":261.8615979623,"h":263.6512770331,"l":259.8445646517,"c":261.7159954218,"v":401264.1687454149,"t":1714615200}
+{"o":261.7159954218,"h":264.5638430766,"l":261.3689082028,"c":262.6351111666,"v":417754.3727176984,"t":1714618800}
+{"o":262.6351111666,"h":264.7782256722,"l":260.6623548911,"c":261.795930205,"v":358837.1808018787,"t":1714622400}
+{"o":261.795930205,"h":262.1338979985,"l":258.9281189775,"c":261.6194368627,"v":337725.4835277227,"t":1714626000}
+{"o":261.6194368627,"h":263.3694055362,"l":261.1444340459,"c":262.1008404615,"v":288411.8783292546,"t":1714629600}
+{"o":262.1008404615,"h":269.4349392073,"l":261.7699136962,"c":265.4012490862,"v":380011.0506244995,"t":1714633200}
+{"o":265.4012490862,"h":270.6283730733,"l":264.8691115921,"c":269.3914124233,"v":332732.7812544664,"t":1714636800}
+{"o":269.3914124233,"h":270.381987906,"l":267.5423887613,"c":269.9842545491,"v":306141.2176869152,"t":1714640400}
+{"o":269.9842545491,"h":273.6328285273,"l":268.2357446118,"c":271.7351580707,"v":443706.6144340368,"t":1714644000}
+{"o":271.7351580707,"h":281.2376434995,"l":271.3834202239,"c":280.2192929619,"v":737239.4069069278,"t":1714647600}
+{"o":280.2192929619,"h":281.0781384097,"l":276.3996170373,"c":276.8210494526,"v":609911.3031814316,"t":1714651200}
+{"o":276.8210494526,"h":278.0414770228,"l":273.7042372463,"c":274.4300841218,"v":550225.4925060548,"t":1714654800}
+{"o":274.4300841218,"h":281.4506081019,"l":272.9209097682,"c":280.2597642285,"v":615826.1064128111,"t":1714658400}
+{"o":280.2597642285,"h":283.8754951991,"l":279.3901984763,"c":281.0566171504,"v":723134.7254298682,"t":1714662000}
+{"o":281.0566171504,"h":281.4496397077,"l":278.3405160946,"c":278.3520635599,"v":517399.5115420643,"t":1714665600}
+{"o":278.3520635599,"h":282.5660364095,"l":277.8802758414,"c":280.9751575935,"v":519272.6762358466,"t":1714669200}
+{"o":280.9751575935,"h":282.1074369115,"l":278.3946766879,"c":278.7293829268,"v":452208.7731800802,"t":1714672800}
+{"o":278.7293829268,"h":279.5407638759,"l":276.8060103463,"c":279.055734678,"v":403397.6233072513,"t":1714676400}
+{"o":279.055734678,"h":280.3923767106,"l":274.0038787071,"c":276.0677859113,"v":460959.4422545616,"t":1714680000}
+{"o":276.0677859113,"h":280.4034395683,"l":275.5955211765,"c":280.0989489147,"v":522270.1463114295,"t":1714683600}
+{"o":280.0989489147,"h":284.3647878079,"l":278.7314902763,"c":280.6735459844,"v":512476.5880383356,"t":1714687200}
+{"o":280.6735459844,"h":281.5785358872,"l":277.9713638279,"c":278.1166786388,"v":350058.141144991,"t":1714690800}
+{"o":278.1166786388,"h":281.3178132,"l":276.275773912,"c":278.6940096885,"v":400395.2434802645,"t":1714694400}
+{"o":278.6940096885,"h":285.5205007527,"l":278.1952952162,"c":282.0316982978,"v":485699.7601407592,"t":1714698000}
+{"o":282.0316982978,"h":286.5272477497,"l":281.1814458744,"c":282.3883339873,"v":479720.0360298718,"t":1714701600}
+{"o":282.3883339873,"h":286.0600092062,"l":282.2740464831,"c":284.8909781844,"v":498682.5422275321,"t":1714705200}
+{"o":284.8909781844,"h":286.1713253201,"l":282.4786704856,"c":283.0595562055,"v":458992.6997060739,"t":1714708800}
+{"o":283.0595562055,"h":284.8012274751,"l":280.8089099387,"c":281.558426621,"v":374817.6689112451,"t":1714712400}
+{"o":281.558426621,"h":282.1393820044,"l":279.3623309255,"c":280.0290838742,"v":304211.1991535303,"t":1714716000}
+{"o":280.0290838742,"h":281.5384144632,"l":276.3682424326,"c":277.3977619429,"v":319997.6435488557,"t":1714719600}
+{"o":277.3977619429,"h":280.3308302513,"l":276.3067501256,"c":277.7551843826,"v":320446.7957609891,"t":1714723200}
+{"o":277.7551843826,"h":281.2463343389,"l":276.7151619474,"c":280.0433609858,"v":299749.8503782786,"t":1714726800}
+{"o":280.0433609858,"h":280.8491628834,"l":275.2939103787,"c":277.336865448,"v":308330.381411977,"t":1714730400}
+{"o":277.336865448,"h":277.7463149431,"l":274.7569383607,"c":276.6074211426,"v":308307.1023793949,"t":1714734000}
+{"o":276.6074211426,"h":288.1626336755,"l":275.7531172073,"c":286.9259179835,"v":695946.4074173485,"t":1714737600}
+{"o":286.9259179835,"h":291.0656911287,"l":285.3708260825,"c":288.9205737788,"v":755889.1133652554,"t":1714741200}
+{"o":288.9205737788,"h":290.831827496,"l":285.4412327806,"c":288.2488083686,"v":630261.8321933051,"t":1714744800}
+{"o":288.2488083686,"h":289.3267040529,"l":284.6899986745,"c":287.0554854067,"v":460190.7521314292,"t":1714748400}
+{"o":287.0554854067,"h":289.306469105,"l":285.9673630467,"c":286.4446203511,"v":493504.4358118487,"t":1714752000}
+{"o":286.4446203511,"h":288.0168558681,"l":285.3846819853,"c":287.4467319526,"v":627327.0169965916,"t":1714755600}
+{"o":287.4467319526,"h":288.8618647462,"l":285.9739733385,"c":286.516405795,"v":389127.5845787178,"t":1714759200}
+{"o":286.516405795,"h":288.7659103094,"l":285.1372971092,"c":288.7210684511,"v":417539.1014505498,"t":1714762800}
+{"o":288.7210684511,"h":293.2509819612,"l":287.7292891013,"c":290.685929644,"v":498965.0933504321,"t":1714766400}
+{"o":290.685929644,"h":291.95744222,"l":288.1137874614,"c":289.3424647855,"v":384260.3505796412,"t":1714770000}
+{"o":289.3424647855,"h":291.0228410859,"l":288.8160517516,"c":290.0170674019,"v":363913.705139551,"t":1714773600}
+{"o":290.0170674019,"h":293.2721650079,"l":289.6095732386,"c":290.6073762261,"v":465364.7850509844,"t":1714777200}
+{"o":290.6073762261,"h":293.1212042448,"l":290.0338052461,"c":291.7182056709,"v":443544.2379762914,"t":1714780800}
+{"o":291.7182056709,"h":292.8683952119,"l":289.649509413,"c":290.007441647,"v":419653.1424857898,"t":1714784400}
+{"o":290.007441647,"h":291.2000542874,"l":287.5358591852,"c":290.3623792676,"v":386324.2571682443,"t":1714788000}
+{"o":290.3623792676,"h":292.538783266,"l":289.9838657858,"c":291.6419674182,"v":328174.4511563688,"t":1714791600}
+{"o":291.6419674182,"h":295.9361222169,"l":291.2799871139,"c":294.1251429911,"v":377658.4119822931,"t":1714795200}
+{"o":294.1251429911,"h":294.6487462283,"l":291.4450884936,"c":293.3845626672,"v":371071.2779672759,"t":1714798800}
+{"o":293.3845626672,"h":294.0659895664,"l":291.0392405314,"c":291.2741078033,"v":291445.3713797626,"t":1714802400}
+{"o":291.2741078033,"h":292.2158954918,"l":290.4246182718,"c":291.0188435245,"v":306176.7217458256,"t":1714806000}
+{"o":291.0188435245,"h":293.7167536707,"l":290.7043157015,"c":293.0983118166,"v":313730.1703833897,"t":1714809600}
+{"o":293.0983118166,"h":293.7310798626,"l":291.8388794895,"c":293.0305353281,"v":299069.4350295624,"t":1714813200}
+{"o":293.0305353281,"h":301.4172963236,"l":291.7987138135,"c":300.8617729086,"v":405268.9500684027,"t":1714816800}
+{"o":300.8617729086,"h":301.3670229591,"l":295.1531008621,"c":296.0122688197,"v":556742.5064016241,"t":1714820400}
+{"o":296.0122688197,"h":299.328343811,"l":295.2707495565,"c":299.3054189527,"v":470833.6841520905,"t":1714824000}
+{"o":299.3054189527,"h":299.8479881891,"l":294.5710790875,"c":296.9629545625,"v":446061.7080981859,"t":1714827600}
+{"o":296.9629545625,"h":301.2142429068,"l":294.8378246418,"c":296.4407158203,"v":468311.0749306729,"t":1714831200}
+{"o":296.4407158203,"h":297.2708137611,"l":294.09375108,"c":295.609633635,"v":401917.4848006013,"t":1714834800}
+{"o":295.609633635,"h":297.1069794208,"l":293.5799160378,"c":296.724368955,"v":417499.0338032331,"t":1714838400}
+{"o":296.724368955,"h":297.041536458,"l":293.6399113019,"c":295.765163231,"v":468476.0872005747,"t":1714842000}
+{"o":295.765163231,"h":298.105500534,"l":294.5603687849,"c":296.7846512888,"v":429373.0297789203,"t":1714845600}
+{"o":296.7846512888,"h":298.347157262,"l":296.1795785462,"c":298.0376425402,"v":327811.6892363299,"t":1714849200}
+{"o":298.0376425402,"h":299.0054488309,"l":296.8850909342,"c":297.4155141848,"v":354236.2936798496,"t":1714852800}
+{"o":297.4155141848,"h":298.8714640678,"l":294.7403869701,"c":296.0677940379,"v":329599.0301711498,"t":1714856400}
+{"o":296.0677940379,"h":296.8163278275,"l":294.6820165735,"c":295.0513507406,"v":284262.3791072576,"t":1714860000}
+{"o":295.0513507406,"h":296.2896895379,"l":294.7100505795,"c":295.2382100513,"v":292788.1923285868,"t":1714863600}
+{"o":295.2382100513,"h":297.6137667737,"l":291.7278125398,"c":293.338282157,"v":427229.0478893737,"t":1714867200}
+{"o":293.338282157,"h":294.0627875076,"l":289.3727140334,"c":292.1881670191,"v":450886.2863941264,"t":1714870800}
+{"o":292.1881670191,"h":294.2225784073,"l":291.7679926827,"c":292.0344201326,"v":328084.5527354429,"t":1714874400}
+{"o":292.0344201326,"h":292.5300024442,"l":289.7689541037,"c":292.2408250183,"v":287835.6182495467,"t":1714878000}
+{"o":292.2408250183,"h":292.930929013,"l":291.2130041814,"c":292.4789275691,"v":286049.6381275433,"t":1714881600}
+{"o":292.4789275691,"h":295.121800282,"l":291.453796144,"c":292.1360663968,"v":426084.2900899179,"t":1714885200}
+{"o":292.1360663968,"h":293.831972552,"l":291.2741767652,"c":292.2476171835,"v":422516.5943698511,"t":1714888800}
+{"o":292.2476171835,"h":295.4605991513,"l":291.7390485967,"c":294.4057026338,"v":369223.1625599678,"t":1714892400}
+{"o":294.4057026338,"h":296.6127169189,"l":293.5988634825,"c":294.8717434313,"v":365558.1285414526,"t":1714896000}
+{"o":294.8717434313,"h":295.1731414208,"l":293.2098532646,"c":294.5782165685,"v":290831.641865888,"t":1714899600}
+{"o":294.5782165685,"h":295.5288014994,"l":293.3841108235,"c":295.2138995128,"v":258190.9399871685,"t":1714903200}
+{"o":295.2138995128,"h":296.6954328993,"l":294.2970963487,"c":296.3511849906,"v":236577.3071969306,"t":1714906800}
+{"o":296.3511849906,"h":296.9312437792,"l":294.4691570285,"c":294.8902575782,"v":319476.8360548702,"t":1714910400}
+{"o":294.8902575782,"h":297.945790268,"l":293.6998340594,"c":296.8961798941,"v":367547.3486291084,"t":1714914000}
+{"o":296.8961798941,"h":299.1912655777,"l":294.6693040214,"c":298.7895774738,"v":363148.9596290379,"t":1714917600}
+{"o":298.7895774738,"h":299.1098830241,"l":297.0753990759,"c":298.0148006125,"v":421378.1769011546,"t":1714921200}
+{"o":298.0148006125,"h":298.8209861838,"l":296.1065394578,"c":297.4161116178,"v":389583.3557462874,"t":1714924800}
+{"o":297.4161116178,"h":299.4863026514,"l":296.2481581929,"c":296.6530138886,"v":424451.6256224328,"t":1714928400}
+{"o":296.6530138886,"h":297.1180627206,"l":294.514423708,"c":295.2807893013,"v":468066.162104828,"t":1714932000}
+{"o":295.2807893013,"h":296.5628540637,"l":294.3892236583,"c":295.2434344123,"v":425009.6091520548,"t":1714935600}
+{"o":295.2434344123,"h":295.3092235257,"l":292.8394997304,"c":294.0236344664,"v":431124.9541561119,"t":1714939200}
+{"o":294.0236344664,"h":294.5633422423,"l":292.5144840843,"c":294.3286208461,"v":348622.0432974086,"t":1714942800}
+{"o":294.3286208461,"h":294.5287664608,"l":292.4473174916,"c":293.5756237669,"v":420557.0697962043,"t":1714946400}
+{"o":293.5756237669,"h":295.7929773769,"l":293.2696682069,"c":294.5891827862,"v":367373.8126512507,"t":1714950000}
+{"o":294.5891827862,"h":297.807374522,"l":293.9082036249,"c":297.2097403355,"v":340117.0885541415,"t":1714953600}
+{"o":297.2097403355,"h":299.4832583635,"l":296.2255790943,"c":296.7543388928,"v":458883.45572194,"t":1714957200}
+{"o":296.7543388928,"h":298.5896279054,"l":295.0894591168,"c":295.3852143855,"v":393984.5241281788,"t":1714960800}
+{"o":295.3852143855,"h":296.2722457081,"l":293.8929833531,"c":295.7477359308,"v":345244.7725977123,"t":1714964400}
+{"o":295.7477359308,"h":300.0055133142,"l":294.9278300803,"c":298.9876488234,"v":366724.0709934985,"t":1714968000}
+{"o":298.9876488234,"h":301.1697780512,"l":297.6261538534,"c":300.556725288,"v":358439.0234044139,"t":1714971600}
+{"o":300.556725288,"h":304.8400522714,"l":299.9006905129,"c":300.7598646099,"v":380736.7277150555,"t":1714975200}
+{"o":300.7598646099,"h":302.3727887357,"l":298.5343978898,"c":300.4970698827,"v":334369.5005666344,"t":1714978800}
+{"o":300.4970698827,"h":312.5936410407,"l":300.4970698827,"c":312.0752281539,"v":624812.1895624319,"t":1714982400}
+{"o":312.0752281539,"h":316.2471440294,"l":311.8461986553,"c":315.7852766335,"v":560916.7523568112,"t":1714986000}
+{"o":315.7852766335,"h":317.1353950694,"l":306.5952579308,"c":308.3385225874,"v":545914.3828620187,"t":1714989600}
+{"o":308.3385225874,"h":312.6662345955,"l":308.1060088479,"c":311.2827929613,"v":532148.6393963469,"t":1714993200}
+{"o":311.2827929613,"h":312.3999935588,"l":302.7786059693,"c":305.2280331137,"v":532110.7868335226,"t":1714996800}
+{"o":305.2280331137,"h":312.3639380085,"l":304.2703180149,"c":310.6294911236,"v":650113.0899887944,"t":1715000400}
+{"o":310.6294911236,"h":315.7237404785,"l":308.1709201988,"c":308.5385958414,"v":569080.959615125,"t":1715004000}
+{"o":308.5385958414,"h":312.3801413048,"l":305.0810211455,"c":311.0499226286,"v":576902.5454170466,"t":1715007600}
+{"o":311.0499226286,"h":311.6692705786,"l":305.6950362875,"c":306.5506954613,"v":467998.854712869,"t":1715011200}
+{"o":306.5506954613,"h":309.9450778777,"l":303.1124085334,"c":305.835939668,"v":535972.3486341262,"t":1715014800}
+{"o":305.835939668,"h":309.986168582,"l":305.441861438,"c":309.171237394,"v":509579.4636566814,"t":1715018400}
+{"o":309.171237394,"h":310.0658436865,"l":305.2250779765,"c":309.9874191792,"v":565931.7373895682,"t":1715022000}
+{"o":309.9874191792,"h":313.670881145,"l":308.5662090767,"c":312.2185397484,"v":459458.7528509038,"t":1715025600}
+{"o":312.2185397484,"h":314.815193694,"l":311.4790509593,"c":314.4225023006,"v":402172.4802217617,"t":1715029200}
+{"o":314.4225023006,"h":314.5693903998,"l":311.5924664636,"c":312.4802137774,"v":364815.0878557929,"t":1715032800}
+{"o":312.4802137774,"h":312.4802137774,"l":308.2256983248,"c":308.9072365904,"v":346424.8445139198,"t":1715036400}
+{"o":308.9072365904,"h":312.5439898208,"l":307.1326256164,"c":310.2958079217,"v":427201.3747222261,"t":1715040000}
+{"o":310.2958079217,"h":320.5419715973,"l":309.7044094426,"c":318.3386855975,"v":497862.6341972569,"t":1715043600}
+{"o":318.3386855975,"h":319.369044243,"l":315.2024031898,"c":316.9456400005,"v":398426.8493539892,"t":1715047200}
+{"o":316.9456400005,"h":317.1459760602,"l":305.5194130465,"c":311.0884590278,"v":526407.6724289489,"t":1715050800}
+{"o":311.0884590278,"h":314.9945162454,"l":310.7907246429,"c":313.3256751349,"v":375117.2383624504,"t":1715054400}
+{"o":313.3256751349,"h":314.9783518528,"l":311.1383442864,"c":313.2861642198,"v":375575.2997115566,"t":1715058000}
+{"o":313.2861642198,"h":314.2854031995,"l":309.5047265442,"c":311.8108952615,"v":345721.9757222963,"t":1715061600}
+{"o":311.8108952615,"h":315.8946444826,"l":310.4577795914,"c":313.6783157979,"v":501574.3079153833,"t":1715065200}
+{"o":313.6783157979,"h":321.1248050801,"l":312.9205261683,"c":319.9686049132,"v":533121.7915434522,"t":1715068800}
+{"o":319.9686049132,"h":322.0703670982,"l":317.8969937892,"c":318.0783802783,"v":375041.4667878007,"t":1715072400}
+{"o":318.0783802783,"h":319.066426066,"l":315.0306723305,"c":317.0753856303,"v":343162.5302736011,"t":1715076000}
+{"o":317.0753856303,"h":317.6269131175,"l":312.8588839475,"c":313.1289625377,"v":375526.2595364002,"t":1715079600}
+{"o":313.1289625377,"h":314.8662059735,"l":311.6592215849,"c":314.0608819036,"v":455004.3521746921,"t":1715083200}
+{"o":314.0608819036,"h":314.6654553872,"l":308.6997097706,"c":309.8938829865,"v":519163.7833568929,"t":1715086800}
+{"o":309.8938829865,"h":315.1035457078,"l":307.6513804075,"c":314.8098575617,"v":547265.3941764049,"t":1715090400}
+{"o":314.8098575617,"h":317.6952216777,"l":311.6711839044,"c":312.7530582885,"v":469050.8972053264,"t":1715094000}
+{"o":312.7530582885,"h":314.3645924838,"l":310.4949843684,"c":313.6276511482,"v":417348.4739622694,"t":1715097600}
+{"o":313.6276511482,"h":313.7023006716,"l":308.7534374818,"c":309.8900976107,"v":404220.9737218165,"t":1715101200}
+{"o":309.8900976107,"h":310.3220099728,"l":304.6334871459,"c":306.690821922,"v":563290.4642661726,"t":1715104800}
+{"o":306.690821922,"h":306.9515792479,"l":304.6651016265,"c":305.6002101719,"v":454371.2051866875,"t":1715108400}
+{"o":305.6002101719,"h":308.0652895372,"l":304.8750519127,"c":305.9695230169,"v":515041.4004053295,"t":1715112000}
+{"o":305.9695230169,"h":307.6203141886,"l":302.6560596294,"c":305.0430836268,"v":529203.9030004516,"t":1715115600}
+{"o":305.0430836268,"h":305.7510756967,"l":302.3292895553,"c":303.0104266892,"v":698453.710698124,"t":1715119200}
+{"o":303.0104266892,"h":303.3629179119,"l":298.7448611476,"c":299.0564712941,"v":589338.2681627488,"t":1715122800}
+{"o":299.0564712941,"h":302.4115300519,"l":297.6258358321,"c":301.4023238796,"v":609252.9020813246,"t":1715126400}
+{"o":301.4023238796,"h":301.8633723406,"l":299.1038750323,"c":300.1655506628,"v":397172.2043838434,"t":1715130000}
+{"o":300.1655506628,"h":303.047753227,"l":299.9242152238,"c":301.5570593053,"v":304340.2679928442,"t":1715133600}
+{"o":301.5570593053,"h":302.4016296719,"l":299.5205821372,"c":302.070879366,"v":318264.2413967191,"t":1715137200}
+{"o":302.070879366,"h":302.6297922584,"l":296.0132480013,"c":297.7165257133,"v":332554.0686371057,"t":1715140800}
+{"o":297.7165257133,"h":298.9757133869,"l":295.6357273593,"c":297.3810237969,"v":288883.1427738823,"t":1715144400}
+{"o":297.3810237969,"h":299.628146709,"l":294.4819937918,"c":298.1464656795,"v":356945.2170251821,"t":1715148000}
+{"o":298.1464656795,"h":299.6383855779,"l":294.6382961411,"c":295.8990122579,"v":323461.7282106723,"t":1715151600}
+{"o":295.8990122579,"h":297.0825757859,"l":293.7652671756,"c":296.1261810068,"v":302415.3882922888,"t":1715155200}
+{"o":296.1261810068,"h":296.4614185057,"l":292.4242578978,"c":294.8005680825,"v":308254.6861022878,"t":1715158800}
+{"o":294.8005680825,"h":296.6860464101,"l":294.092686064,"c":296.2634192985,"v":301202.8460172991,"t":1715162400}
+{"o":296.2634192985,"h":296.7751919192,"l":292.6495437786,"c":293.5921780167,"v":297805.2088065891,"t":1715166000}
+{"o":293.5921780167,"h":295.4575168809,"l":291.816543823,"c":294.3404190715,"v":343455.1707797204,"t":1715169600}
+{"o":294.3404190715,"h":298.5971138035,"l":292.5724056812,"c":298.5003007201,"v":460116.3459384816,"t":1715173200}
+{"o":298.5003007201,"h":300.8992849187,"l":296.8996811496,"c":298.6447323713,"v":457947.0875897458,"t":1715176800}
+{"o":298.6447323713,"h":299.4819113426,"l":292.6925003094,"c":294.507134036,"v":453060.2499434588,"t":1715180400}
+{"o":294.507134036,"h":295.1237636689,"l":292.1685379718,"c":295.1160577402,"v":344507.8811347493,"t":1715184000}
+{"o":295.1160577402,"h":296.9068730577,"l":294.8763210663,"c":295.8489343184,"v":344123.8278751477,"t":1715187600}
+{"o":295.8489343184,"h":301.2789469304,"l":295.5038754748,"c":296.9717856847,"v":424919.6785420762,"t":1715191200}
+{"o":296.9717856847,"h":298.388087024,"l":292.8077831266,"c":294.1259490028,"v":415195.119447165,"t":1715194800}
+{"o":294.1259490028,"h":294.9279706866,"l":281.7550033095,"c":285.0165933574,"v":616319.2126623176,"t":1715198400}
+{"o":285.0165933574,"h":287.3405594473,"l":282.8639088331,"c":285.3019052912,"v":512229.9639737547,"t":1715202000}
+{"o":285.3019052912,"h":287.6902364291,"l":284.1698335532,"c":285.9241614181,"v":484147.4005973821,"t":1715205600}
+{"o":285.9241614181,"h":288.361177624,"l":284.991511069,"c":287.2285580502,"v":401475.9881985707,"t":1715209200}
+{"o":287.2285580502,"h":290.497346618,"l":286.7542801652,"c":289.6427523234,"v":389657.6157482362,"t":1715212800}
+{"o":289.6427523234,"h":291.8890003481,"l":289.3027534308,"c":291.6181811049,"v":409630.311228631,"t":1715216400}
+{"o":291.6181811049,"h":292.8425505309,"l":290.0752740102,"c":291.3216356007,"v":344788.128781679,"t":1715220000}
+{"o":291.3216356007,"h":292.3164664663,"l":289.2415656349,"c":291.1184833489,"v":303542.4584599108,"t":1715223600}
+{"o":291.1184833489,"h":292.5583286779,"l":290.1390541921,"c":290.5695253423,"v":270630.1947041305,"t":1715227200}
+{"o":290.5695253423,"h":293.1207179615,"l":290.264768367,"c":291.9921426011,"v":345202.7805582262,"t":1715230800}
+{"o":291.9921426011,"h":294.6737248533,"l":291.7653160424,"c":292.8072013457,"v":356294.1879048076,"t":1715234400}
+{"o":292.8072013457,"h":293.8308387046,"l":288.3105571522,"c":289.2870094603,"v":349580.5090636568,"t":1715238000}
+{"o":289.2870094603,"h":290.7951519949,"l":288.6572223736,"c":290.5134893729,"v":349789.9725049119,"t":1715241600}
+{"o":290.5134893729,"h":290.9597204984,"l":286.4135554078,"c":288.5918043193,"v":340954.8042085954,"t":1715245200}
+{"o":288.5918043193,"h":288.8142407844,"l":284.3489910767,"c":284.6402082326,"v":344351.7506543969,"t":1715248800}
+{"o":284.6402082326,"h":289.3426281999,"l":284.1598547272,"c":288.41150497,"v":311692.7062223708,"t":1715252400}
+{"o":288.41150497,"h":291.7395855958,"l":288.3434038228,"c":291.3702006375,"v":343410.5703653518,"t":1715256000}
+{"o":291.3702006375,"h":292.3700896384,"l":285.9805752466,"c":288.7377943793,"v":469178.4496445601,"t":1715259600}
+{"o":288.7377943793,"h":292.6950047112,"l":287.9675109548,"c":292.6950047112,"v":469479.4502180403,"t":1715263200}
+{"o":292.6950047112,"h":298.8826532479,"l":291.7586553577,"c":295.8666882829,"v":584144.2167346022,"t":1715266800}
+{"o":295.8666882829,"h":300.4451821079,"l":295.2047235776,"c":295.3291911555,"v":675373.0211469348,"t":1715270400}
+{"o":295.3291911555,"h":297.8430408957,"l":294.4745689493,"c":296.421817104,"v":490121.0745568222,"t":1715274000}
+{"o":296.421817104,"h":298.7378257711,"l":295.8175646473,"c":298.4386567638,"v":382738.5580845539,"t":1715277600}
+{"o":298.4386567638,"h":305.1950109871,"l":298.361288098,"c":305.1119390362,"v":479177.4391361112,"t":1715281200}
+{"o":305.1119390362,"h":306.3143572565,"l":301.61311844,"c":303.6961836744,"v":483544.5672318619,"t":1715284800}
+{"o":303.6961836744,"h":304.907381331,"l":302.2613687608,"c":304.0353491974,"v":410855.049953994,"t":1715288400}
+{"o":304.0353491974,"h":310.0262587846,"l":303.411197005,"c":309.3076833665,"v":559954.0256779902,"t":1715292000}
+{"o":309.3076833665,"h":309.867623933,"l":305.5422369295,"c":308.3672871903,"v":574002.39287333,"t":1715295600}
+{"o":308.3672871903,"h":309.9095582338,"l":305.6270472058,"c":307.0958671869,"v":441369.0159768692,"t":1715299200}
+{"o":307.0958671869,"h":312.3428825103,"l":305.7233777019,"c":310.0930339655,"v":437209.4185780328,"t":1715302800}
+{"o":310.0930339655,"h":310.824472743,"l":308.4378778772,"c":310.3014783659,"v":373993.9049992645,"t":1715306400}
+{"o":310.3014783659,"h":312.0489019315,"l":308.7257092135,"c":311.0241346477,"v":404222.6516211085,"t":1715310000}
+{"o":311.0241346477,"h":312.653574769,"l":310.0604126227,"c":310.5667025804,"v":355890.9324828736,"t":1715313600}
+{"o":310.5667025804,"h":311.4138804479,"l":307.5859694494,"c":309.5260798372,"v":305113.884409471,"t":1715317200}
+{"o":309.5260798372,"h":313.6395941957,"l":308.7415901346,"c":312.9473364998,"v":307096.2170273267,"t":1715320800}
+{"o":312.9473364998,"h":314.591895908,"l":311.4987015934,"c":311.952624286,"v":363479.8299003546,"t":1715324400}
+{"o":311.952624286,"h":312.235943325,"l":309.8442164477,"c":311.4437958987,"v":327277.3411079944,"t":1715328000}
+{"o":311.4437958987,"h":312.3879625261,"l":309.6027911592,"c":311.4127608403,"v":318592.2364700197,"t":1715331600}
+{"o":311.4127608403,"h":311.7698756526,"l":309.443575134,"c":311.4090895057,"v":268268.9800138279,"t":1715335200}
+{"o":311.4090895057,"h":313.6966344368,"l":309.0355669393,"c":313.1752064151,"v":343451.2175207256,"t":1715338800}
+{"o":313.1752064151,"h":313.8532554075,"l":309.480245013,"c":309.8477100902,"v":354880.3079726796,"t":1715342400}
+{"o":309.8477100902,"h":310.6421795029,"l":307.9993613947,"c":309.049162616,"v":352592.4540783046,"t":1715346000}
+{"o":309.049162616,"h":309.8098205552,"l":294.6764738213,"c":297.9577227956,"v":753048.8596969417,"t":1715349600}
+{"o":297.9577227956,"h":300.3049662007,"l":294.2953150895,"c":297.1184044636,"v":726565.044123302,"t":1715353200}
+{"o":297.1184044636,"h":300.3864161538,"l":293.2930082081,"c":298.9862667417,"v":662879.9032905982,"t":1715356800}
+{"o":298.9862667417,"h":299.5227887397,"l":294.4985590222,"c":296.1663617875,"v":544721.8734545552,"t":1715360400}
+{"o":296.1663617875,"h":299.5118583239,"l":294.6818552033,"c":299.1326308351,"v":437735.0102969409,"t":1715364000}
+{"o":299.1326308351,"h":300.0987320024,"l":296.0603609537,"c":297.404121927,"v":397731.5884606814,"t":1715367600}
+{"o":297.404121927,"h":299.2068090031,"l":294.9089094815,"c":295.4495653346,"v":389723.4159111074,"t":1715371200}
+{"o":295.4495653346,"h":297.3024828738,"l":294.6435995199,"c":295.9826794113,"v":392869.4577308054,"t":1715374800}
+{"o":295.9826794113,"h":296.352420613,"l":292.2441915221,"c":294.7803654815,"v":393019.2853276701,"t":1715378400}
+{"o":294.7803654815,"h":296.4440975958,"l":294.6337245313,"c":295.2908285499,"v":344300.0769030691,"t":1715382000}
+{"o":295.2908285499,"h":296.7212154337,"l":293.3219913387,"c":295.1797151606,"v":349659.7807041552,"t":1715385600}
+{"o":295.1797151606,"h":298.5937173282,"l":294.4848986561,"c":295.1168765209,"v":364446.4443478187,"t":1715389200}
+{"o":295.1168765209,"h":295.6738154102,"l":290.2320283515,"c":292.0329896968,"v":358752.922176587,"t":1715392800}
+{"o":292.0329896968,"h":292.4640928534,"l":289.7346221537,"c":290.3772492873,"v":318550.1162262142,"t":1715396400}
+{"o":290.3772492873,"h":293.1041229686,"l":290.1428199695,"c":292.399678394,"v":293091.3233576415,"t":1715400000}
+{"o":292.399678394,"h":294.5770957628,"l":292.1904560321,"c":293.9088652153,"v":277178.6750143992,"t":1715403600}
+{"o":293.9088652153,"h":295.9945326619,"l":293.3038383261,"c":294.1778732492,"v":291318.6376188911,"t":1715407200}
+{"o":294.1778732492,"h":295.0957097956,"l":293.2048097624,"c":294.5319639131,"v":261510.0558959276,"t":1715410800}
+{"o":294.5319639131,"h":294.7064169048,"l":291.1103397243,"c":291.2445241897,"v":280809.2245714928,"t":1715414400}
+{"o":291.2445241897,"h":293.1960116896,"l":290.919016458,"c":293.1454325736,"v":274723.6995988901,"t":1715418000}
+{"o":293.1454325736,"h":293.1798928452,"l":290.4309703928,"c":291.2949819001,"v":302627.3224450229,"t":1715421600}
+{"o":291.2949819001,"h":292.1930762574,"l":289.2243558128,"c":291.2163063474,"v":294762.1935050387,"t":1715425200}
+{"o":291.2163063474,"h":293.2283892458,"l":290.6666537415,"c":291.8715160896,"v":269486.487145887,"t":1715428800}
+{"o":291.8715160896,"h":293.858816637,"l":291.0509937719,"c":293.2617731538,"v":309485.9592544468,"t":1715432400}
+{"o":293.2617731538,"h":294.003427053,"l":291.9539549639,"c":292.8310875586,"v":310907.5434033118,"t":1715436000}
+{"o":292.8310875586,"h":297.0365685382,"l":291.8231995102,"c":294.3102633681,"v":446013.522143317,"t":1715439600}
+{"o":294.3102633681,"h":296.3078715313,"l":293.6003986733,"c":294.2692551654,"v":386841.5958999601,"t":1715443200}
+{"o":294.2692551654,"h":294.9847809471,"l":292.8972634329,"c":294.3710243642,"v":333766.6401159191,"t":1715446800}
+{"o":294.3710243642,"h":296.4495329502,"l":294.2446836853,"c":295.6375940606,"v":317281.1584194887,"t":1715450400}
+{"o":295.6375940606,"h":296.2845703588,"l":294.7352801927,"c":296.0359134149,"v":312572.5174739981,"t":1715454000}
+{"o":296.0359134149,"h":296.1827986174,"l":293.4474543602,"c":295.0134603018,"v":280194.5330636766,"t":1715457600}
+{"o":295.0134603018,"h":295.1274310243,"l":293.6440902357,"c":294.2621565954,"v":291683.9622001456,"t":1715461200}
+{"o":294.2621565954,"h":295.1087763837,"l":293.2010318259,"c":294.6780394714,"v":320055.8480727206,"t":1715464800}
+{"o":294.6780394714,"h":295.5284644194,"l":293.2364016383,"c":293.8220088791,"v":268072.6515699894,"t":1715468400}
+{"o":293.8220088791,"h":295.8601425098,"l":293.271149506,"c":294.1589400036,"v":292336.616647299,"t":1715472000}
+{"o":294.1589400036,"h":295.5455201133,"l":293.962561203,"c":294.2690879359,"v":271844.9122333144,"t":1715475600}
+{"o":294.2690879359,"h":296.8453887168,"l":294.0872320621,"c":296.2209150773,"v":273735.8075436554,"t":1715479200}
+{"o":296.2209150773,"h":296.6528694968,"l":295.2978186931,"c":295.8024042139,"v":238819.2859027353,"t":1715482800}
+{"o":295.8024042139,"h":298.2834071486,"l":295.4217957927,"c":297.2433390549,"v":291218.640190131,"t":1715486400}
+{"o":297.2433390549,"h":298.1348943749,"l":296.5737475684,"c":298.1045645025,"v":250808.5818561855,"t":1715490000}
+{"o":298.1045645025,"h":298.5055716328,"l":295.4975066461,"c":296.0906391335,"v":289996.6323566009,"t":1715493600}
+{"o":296.0906391335,"h":296.6560025621,"l":290.529311165,"c":291.4229843595,"v":388961.8917677741,"t":1715497200}
+{"o":291.4229843595,"h":293.1430807269,"l":290.7627800052,"c":292.6921888498,"v":253349.12992138,"t":1715500800}
+{"o":292.6921888498,"h":293.371334031,"l":292.0452374077,"c":292.8704009063,"v":265840.8749904639,"t":1715504400}
+{"o":292.8704009063,"h":295.557247728,"l":292.7048265592,"c":293.9175453825,"v":274132.7357203055,"t":1715508000}
+{"o":293.9175453825,"h":294.2447195235,"l":292.7580630665,"c":293.2122614269,"v":264213.7261721221,"t":1715511600}
+{"o":293.2122614269,"h":294.3908739133,"l":292.8845125729,"c":293.6570653688,"v":315928.0102837365,"t":1715515200}
+{"o":293.6570653688,"h":293.8890010827,"l":292.3140102093,"c":293.3250093122,"v":349105.2101901005,"t":1715518800}
+{"o":293.3250093122,"h":293.9544240278,"l":291.0444537966,"c":291.7827698522,"v":332227.2557898767,"t":1715522400}
+{"o":291.7827698522,"h":293.8448412467,"l":291.052375368,"c":293.500292158,"v":340215.9091850948,"t":1715526000}
+{"o":293.500292158,"h":295.7673849574,"l":292.7892402966,"c":293.1891182407,"v":422027.8781535079,"t":1715529600}
+{"o":293.1891182407,"h":294.0364311058,"l":291.7500271762,"c":293.5091195717,"v":363596.668764341,"t":1715533200}
+{"o":293.5091195717,"h":294.475797031,"l":293.0118186604,"c":293.2121611956,"v":346629.6630489366,"t":1715536800}
+{"o":293.2121611956,"h":293.6097169468,"l":292.3974888736,"c":293.0114651494,"v":350794.5896104457,"t":1715540400}
+{"o":293.0114651494,"h":293.5364605793,"l":291.7052374146,"c":292.385924347,"v":388813.6367901759,"t":1715544000}
+{"o":292.385924347,"h":292.60014063,"l":288.377229382,"c":290.5779265646,"v":399380.0778048727,"t":1715547600}
+{"o":290.5779265646,"h":290.7554845207,"l":289.0988933944,"c":289.2987305395,"v":375065.8519005225,"t":1715551200}
+{"o":289.2987305395,"h":290.8582753625,"l":288.9358500868,"c":289.9212653157,"v":329453.3073847858,"t":1715554800}
+{"o":289.9212653157,"h":294.7493293473,"l":289.8745155545,"c":293.3506828475,"v":503105.7299349873,"t":1715558400}
+{"o":293.3506828475,"h":293.7052150848,"l":287.5129581078,"c":289.1200533189,"v":450888.8313444577,"t":1715562000}
+{"o":289.1200533189,"h":289.4240553,"l":282.6622288757,"c":283.8797352419,"v":655963.0884570107,"t":1715565600}
+{"o":283.8797352419,"h":283.970560666,"l":279.5782137789,"c":282.9201752131,"v":659325.0597923658,"t":1715569200}
+{"o":282.9201752131,"h":283.1661366745,"l":278.655900362,"c":280.159594332,"v":453713.8596627527,"t":1715572800}
+{"o":280.159594332,"h":281.6261963636,"l":278.5682315607,"c":279.3605859655,"v":356944.2161047378,"t":1715576400}
+{"o":279.3605859655,"h":286.1412832799,"l":279.1434035798,"c":285.2308472111,"v":362774.7984949995,"t":1715580000}
+{"o":285.2308472111,"h":291.0224565314,"l":284.6873222887,"c":290.0918308536,"v":445325.3933831414,"t":1715583600}
+{"o":290.0918308536,"h":294.047764189,"l":290.0918308536,"c":292.3306739,"v":621341.4174859101,"t":1715587200}
+{"o":292.3306739,"h":297.786282273,"l":292.2379781647,"c":295.147712822,"v":442881.0552409961,"t":1715590800}
+{"o":295.147712822,"h":295.4005902208,"l":291.2651330766,"c":293.5382647939,"v":390956.3822397364,"t":1715594400}
+{"o":293.5382647939,"h":295.5431142369,"l":292.0397776769,"c":294.4032544395,"v":410748.2948166158,"t":1715598000}
+{"o":294.4032544395,"h":295.8625721766,"l":292.5796802516,"c":294.8837297425,"v":468469.4441618115,"t":1715601600}
+{"o":294.8837297425,"h":295.5659113826,"l":292.9851606014,"c":293.8962283059,"v":614021.5225310411,"t":1715605200}
+{"o":293.8962283059,"h":297.7828413287,"l":293.7904138203,"c":294.3987841903,"v":929141.4090129653,"t":1715608800}
+{"o":294.3987841903,"h":299.5939239051,"l":294.2347060333,"c":297.7745287197,"v":1034825.166078336,"t":1715612400}
+{"o":297.7745287197,"h":305.112678378,"l":297.3013269901,"c":302.4504800843,"v":992938.1415474403,"t":1715616000}
+{"o":302.4504800843,"h":303.1408266689,"l":296.2649141066,"c":297.9523051103,"v":857442.6338208674,"t":1715619600}
+{"o":297.9523051103,"h":298.7153469388,"l":294.5235046884,"c":298.4722022798,"v":593828.185373549,"t":1715623200}
+{"o":298.4722022798,"h":301.3808181555,"l":297.2170963076,"c":300.639330262,"v":616263.6282233739,"t":1715626800}
+{"o":300.639330262,"h":302.3824563045,"l":298.5268102701,"c":300.6917116024,"v":546505.2797048964,"t":1715630400}
+{"o":300.6917116024,"h":301.9778772191,"l":297.7361360051,"c":298.6380029415,"v":551870.2998295145,"t":1715634000}
+{"o":298.6380029415,"h":299.373842327,"l":296.5785404226,"c":296.8922277352,"v":472709.8709095781,"t":1715637600}
+{"o":296.8922277352,"h":299.7411506629,"l":296.2683157088,"c":298.3961588253,"v":424769.4930432343,"t":1715641200}
+{"o":298.3961588253,"h":299.6906471817,"l":295.0543487165,"c":296.7065797197,"v":509449.0233206305,"t":1715644800}
+{"o":296.7065797197,"h":299.2770910217,"l":295.9936027774,"c":298.2703000854,"v":483979.4625117151,"t":1715648400}
+{"o":298.2703000854,"h":299.2185639059,"l":295.3284263128,"c":296.3450223059,"v":468107.1761677035,"t":1715652000}
+{"o":296.3450223059,"h":296.7690326883,"l":294.2934124127,"c":295.5094530001,"v":469093.2812102757,"t":1715655600}
+{"o":295.5094530001,"h":299.0112086238,"l":295.4800032677,"c":298.9612095337,"v":451758.3105898322,"t":1715659200}
+{"o":298.9612095337,"h":301.0936676996,"l":298.0527647821,"c":300.1216641678,"v":491946.2292394937,"t":1715662800}
+{"o":300.1216641678,"h":300.3322901574,"l":290.3966472606,"c":294.2860970895,"v":618345.0484559681,"t":1715666400}
+{"o":294.2860970895,"h":296.5344421985,"l":294.1737740369,"c":296.039238141,"v":488961.1316802422,"t":1715670000}
+{"o":296.039238141,"h":296.2072834405,"l":293.5539334788,"c":295.2429364782,"v":401221.5785585782,"t":1715673600}
+{"o":295.2429364782,"h":297.702851747,"l":294.7435145632,"c":295.330903754,"v":401686.0513075838,"t":1715677200}
+{"o":295.330903754,"h":296.7467146977,"l":293.7144428092,"c":295.1388903185,"v":453318.8670091855,"t":1715680800}
+{"o":295.1388903185,"h":298.2133687904,"l":294.8879006435,"c":296.2241010802,"v":592569.766753123,"t":1715684400}
+{"o":296.2241010802,"h":299.9152102702,"l":294.3528829744,"c":296.2731957137,"v":895206.7577724882,"t":1715688000}
+{"o":296.2731957137,"h":297.0325794981,"l":291.3788310663,"c":291.7751491892,"v":754371.962138276,"t":1715691600}
+{"o":291.7751491892,"h":293.8512055376,"l":286.6891656626,"c":289.9565215099,"v":931292.8270683129,"t":1715695200}
+{"o":289.9565215099,"h":292.1596766225,"l":287.8132139054,"c":288.6895909409,"v":671124.4203702302,"t":1715698800}
+{"o":288.6895909409,"h":289.7134216685,"l":286.4261629044,"c":289.2311868809,"v":633885.3605786866,"t":1715702400}
+{"o":289.2311868809,"h":289.7296353904,"l":287.187857403,"c":288.7380639436,"v":627710.4568571154,"t":1715706000}
+{"o":288.7380639436,"h":290.9133381922,"l":287.8335082449,"c":290.6380235151,"v":474504.42270574,"t":1715709600}
+{"o":290.6380235151,"h":292.355135284,"l":290.0768232094,"c":290.6506025097,"v":422930.7975804906,"t":1715713200}
+{"o":290.6506025097,"h":290.7520517786,"l":288.5780723959,"c":289.0639790227,"v":406004.9362918552,"t":1715716800}
+{"o":289.0639790227,"h":290.1278578042,"l":287.6268940135,"c":289.5268713888,"v":369766.6244503971,"t":1715720400}
+{"o":289.5268713888,"h":289.6058458468,"l":287.4198586125,"c":289.0199614265,"v":346739.8405308591,"t":1715724000}
+{"o":289.0199614265,"h":289.1153227188,"l":286.6477785897,"c":286.9871547946,"v":364432.013477605,"t":1715727600}
+{"o":286.9871547946,"h":290.1170725738,"l":285.386935245,"c":286.3934813768,"v":550144.2441702305,"t":1715731200}
+{"o":286.3934813768,"h":289.7030853744,"l":286.0011273339,"c":288.7261467218,"v":461574.5209065326,"t":1715734800}
+{"o":288.7261467218,"h":289.550868994,"l":287.7756950532,"c":289.0246809197,"v":392859.6144369283,"t":1715738400}
+{"o":289.0246809197,"h":291.3483664948,"l":288.6983241089,"c":291.0080317577,"v":436146.204674152,"t":1715742000}
+{"o":291.0080317577,"h":291.2894444136,"l":289.647560988,"c":289.8592984884,"v":467372.2002346149,"t":1715745600}
+{"o":289.8592984884,"h":292.1326047627,"l":289.7197274093,"c":291.0211827337,"v":360652.976126046,"t":1715749200}
+{"o":291.0211827337,"h":292.2951022104,"l":289.2033700554,"c":290.5891033078,"v":447227.2675032784,"t":1715752800}
+{"o":290.5891033078,"h":292.1855696937,"l":289.650072609,"c":291.741853962,"v":383439.3207676162,"t":1715756400}
+{"o":291.741853962,"h":292.3866950292,"l":290.0346092591,"c":291.3535311022,"v":486103.6127431504,"t":1715760000}
+{"o":291.3535311022,"h":295.1888372086,"l":289.3583378435,"c":293.2254537941,"v":432049.4255788017,"t":1715763600}
+{"o":293.2254537941,"h":294.6127504189,"l":291.9488816144,"c":292.2702049981,"v":455874.9282223766,"t":1715767200}
+{"o":292.2702049981,"h":292.9349607124,"l":289.2272580577,"c":291.3169263312,"v":460496.8169776751,"t":1715770800}
+{"o":291.3169263312,"h":302.470963402,"l":290.4443700324,"c":300.894280347,"v":863557.5813790406,"t":1715774400}
+{"o":300.894280347,"h":309.2488324237,"l":299.6708555236,"c":305.2746095534,"v":926577.3726340171,"t":1715778000}
+{"o":305.2746095534,"h":309.4133248917,"l":304.1762361789,"c":307.9240723853,"v":742692.3973325553,"t":1715781600}
+{"o":307.9240723853,"h":311.5081308977,"l":306.4916555229,"c":307.190339193,"v":753805.7669785186,"t":1715785200}
+{"o":307.190339193,"h":310.3849442796,"l":305.1242183029,"c":309.2996465688,"v":681396.1312388078,"t":1715788800}
+{"o":309.2996465688,"h":312.824670777,"l":308.6725428877,"c":310.7601271919,"v":547682.5105887373,"t":1715792400}
+{"o":310.7601271919,"h":313.1623954494,"l":308.379824776,"c":311.4555550951,"v":556142.3332652908,"t":1715796000}
+{"o":311.4555550951,"h":313.7071204901,"l":309.50919587,"c":313.317287675,"v":594506.520990821,"t":1715799600}
+{"o":313.317287675,"h":317.0608486666,"l":310.8350442531,"c":316.7230801126,"v":740585.1138995027,"t":1715803200}
+{"o":316.7230801126,"h":317.3602738258,"l":314.0862440797,"c":314.7883046436,"v":543405.1429766141,"t":1715806800}
+{"o":314.7883046436,"h":316.601578726,"l":314.2440935603,"c":315.1692629868,"v":436242.06336692,"t":1715810400}
+{"o":315.1692629868,"h":321.0615847809,"l":314.7355013262,"c":320.3900069369,"v":488436.4165132484,"t":1715814000}
+{"o":320.3900069369,"h":327.0386676383,"l":319.1372586819,"c":326.5283357381,"v":674239.4760804899,"t":1715817600}
+{"o":326.5283357381,"h":327.0310737278,"l":322.4476653907,"c":323.8646155529,"v":495936.8026717996,"t":1715821200}
+{"o":323.8646155529,"h":326.9380569365,"l":323.7239691694,"c":326.2922804426,"v":381973.9623028731,"t":1715824800}
+{"o":326.2922804426,"h":331.1942272392,"l":325.4241769208,"c":329.8050036827,"v":528501.1400530704,"t":1715828400}
+{"o":329.8050036827,"h":330.5300970661,"l":328.0708395215,"c":329.3046033355,"v":488368.851223314,"t":1715832000}
+{"o":329.3046033355,"h":330.1168355991,"l":325.9654245155,"c":326.8305765664,"v":460536.4786057959,"t":1715835600}
+{"o":326.8305765664,"h":327.685143915,"l":325.805699762,"c":326.8600776077,"v":411394.6727132417,"t":1715839200}
+{"o":326.8600776077,"h":330.6425907718,"l":326.5924907931,"c":329.0210488553,"v":404444.6093061651,"t":1715842800}
+{"o":329.0210488553,"h":330.5926885456,"l":327.6084291238,"c":329.1545283472,"v":336815.3037276754,"t":1715846400}
+{"o":329.1545283472,"h":332.8505138385,"l":326.9602499558,"c":332.102191657,"v":364974.0190602227,"t":1715850000}
+{"o":332.102191657,"h":332.2039919407,"l":328.3230877405,"c":329.7662889788,"v":355954.8388290569,"t":1715853600}
+{"o":329.7662889788,"h":331.2607262427,"l":327.5358983556,"c":330.9144480157,"v":438521.5965831536,"t":1715857200}
+{"o":330.9144480157,"h":331.6204156659,"l":324.5247445308,"c":326.904666852,"v":566458.7274980453,"t":1715860800}
+{"o":326.904666852,"h":330.3532221766,"l":323.3656854042,"c":329.2586308954,"v":527644.0781802587,"t":1715864400}
+{"o":329.2586308954,"h":330.3834225535,"l":320.0581968482,"c":320.4264278695,"v":617589.867307995,"t":1715868000}
+{"o":320.4264278695,"h":325.4635357169,"l":318.6553478841,"c":324.2785959232,"v":626507.7312772259,"t":1715871600}
+{"o":324.2785959232,"h":325.3902667007,"l":318.5323277251,"c":319.5141779715,"v":649080.8332809574,"t":1715875200}
+{"o":319.5141779715,"h":322.5414143277,"l":316.4370121904,"c":322.2012462338,"v":650927.7118196537,"t":1715878800}
+{"o":322.2012462338,"h":324.2992968781,"l":319.8522486494,"c":322.6641071767,"v":479965.2209298758,"t":1715882400}
+{"o":322.6641071767,"h":324.1910151944,"l":321.3967944272,"c":321.3967944272,"v":465202.1267314267,"t":1715886000}
+{"o":321.3967944272,"h":322.272335989,"l":319.5749347875,"c":321.0147295241,"v":398679.0501533505,"t":1715889600}
+{"o":321.0147295241,"h":322.2754127473,"l":319.5016180115,"c":321.419830974,"v":371019.2407565154,"t":1715893200}
+{"o":321.419830974,"h":322.2342702825,"l":318.1919503295,"c":321.1484842112,"v":381368.5287691443,"t":1715896800}
+{"o":321.1484842112,"h":322.6344941149,"l":319.9794646743,"c":322.0746678228,"v":342285.5393599485,"t":1715900400}
+{"o":322.0746678228,"h":328.1132545359,"l":321.7830998163,"c":328.1082836186,"v":397507.9777182249,"t":1715904000}
+{"o":328.1082836186,"h":328.2552717525,"l":323.0763590538,"c":325.9283915836,"v":450818.7996119822,"t":1715907600}
+{"o":325.9283915836,"h":326.8464080021,"l":323.8089257658,"c":324.2910061836,"v":395431.6471137491,"t":1715911200}
+{"o":324.2910061836,"h":329.4885925381,"l":322.9637351239,"c":328.041683939,"v":453146.1343810805,"t":1715914800}
+{"o":328.041683939,"h":329.1985907896,"l":325.2724913624,"c":326.3301737423,"v":472531.5146627079,"t":1715918400}
+{"o":326.3301737423,"h":331.51987547,"l":326.1704889473,"c":330.3779516261,"v":371301.3248931249,"t":1715922000}
+{"o":330.3779516261,"h":338.6362147192,"l":328.4446630477,"c":337.0074629753,"v":489255.95542709,"t":1715925600}
+{"o":337.0074629753,"h":343.3172526781,"l":336.6993115235,"c":341.8783036756,"v":504114.2069252718,"t":1715929200}
+{"o":341.8783036756,"h":343.9967582174,"l":339.168362557,"c":340.1239105488,"v":400163.2441273731,"t":1715932800}
+{"o":340.1239105488,"h":342.0397946008,"l":338.8766914115,"c":339.4944558409,"v":377054.4915915036,"t":1715936400}
+{"o":339.4944558409,"h":341.8219669354,"l":338.3851971823,"c":341.7733864919,"v":312426.6846816552,"t":1715940000}
+{"o":341.7733864919,"h":341.9459636458,"l":337.9361332587,"c":338.6664546097,"v":352412.8845276701,"t":1715943600}
+{"o":338.6664546097,"h":341.3587947605,"l":335.2447650943,"c":339.6049133057,"v":466719.6946937992,"t":1715947200}
+{"o":339.6049133057,"h":340.4245854114,"l":335.7274142224,"c":336.2708341594,"v":448605.1768367395,"t":1715950800}
+{"o":336.2708341594,"h":340.5320060766,"l":335.7084710846,"c":340.3943419752,"v":465755.939374736,"t":1715954400}
+{"o":340.3943419752,"h":345.8226267212,"l":338.6907576235,"c":343.0786262324,"v":597659.5626080437,"t":1715958000}
+{"o":343.0786262324,"h":348.2071216321,"l":340.0895088077,"c":340.3624304486,"v":665770.1943783468,"t":1715961600}
+{"o":340.3624304486,"h":341.4390406571,"l":337.7349688877,"c":338.3245000017,"v":478093.3348301435,"t":1715965200}
+{"o":338.3245000017,"h":340.6423798665,"l":335.1741480605,"c":339.9894204905,"v":463572.6759245999,"t":1715968800}
+{"o":339.9894204905,"h":341.4373631132,"l":338.6551986714,"c":341.1426765853,"v":397102.9006439767,"t":1715972400}
+{"o":341.1426765853,"h":341.8071100108,"l":339.5893253476,"c":340.6438178763,"v":354137.343946901,"t":1715976000}
+{"o":340.6438178763,"h":342.0406212043,"l":338.5490612278,"c":339.0025224703,"v":329843.3937518862,"t":1715979600}
+{"o":339.0025224703,"h":341.2194792593,"l":338.4284676008,"c":341.0328193971,"v":337139.6926515514,"t":1715983200}
+{"o":341.0328193971,"h":343.4663815442,"l":339.4202682659,"c":342.7646761299,"v":348820.3028261849,"t":1715986800}
+{"o":342.7646761299,"h":345.0133701835,"l":340.9459615678,"c":344.3252452961,"v":382690.5845696701,"t":1715990400}
+{"o":344.3252452961,"h":347.9049953517,"l":341.9632207816,"c":347.3735062643,"v":428999.6596409124,"t":1715994000}
+{"o":347.3735062643,"h":352.6633395435,"l":345.5455348388,"c":349.5474927066,"v":473330.8171019905,"t":1715997600}
+{"o":349.5474927066,"h":350.7221348124,"l":347.8704142025,"c":350.0502581336,"v":360760.3817366458,"t":1716001200}
+{"o":350.0502581336,"h":351.5321907595,"l":348.5767930665,"c":350.3886717486,"v":286647.9380715354,"t":1716004800}
+{"o":350.3886717486,"h":350.3886717486,"l":348.0845237155,"c":349.2400157232,"v":280215.9065541441,"t":1716008400}
+{"o":349.2400157232,"h":349.5596421504,"l":347.3376770347,"c":349.4560394374,"v":332051.4267960909,"t":1716012000}
+{"o":349.4560394374,"h":350.4400944068,"l":347.8244892233,"c":348.4168619581,"v":311151.9148316878,"t":1716015600}
+{"o":348.4168619581,"h":350.8500023396,"l":347.9006266355,"c":350.4630271476,"v":328958.2665786349,"t":1716019200}
+{"o":350.4630271476,"h":354.9241504848,"l":349.2966618044,"c":353.8715317724,"v":370164.8907828208,"t":1716022800}
+{"o":353.8715317724,"h":355.6431629063,"l":352.556094899,"c":354.2567442967,"v":359620.9004751033,"t":1716026400}
+{"o":354.2567442967,"h":355.9809204468,"l":352.1279062827,"c":352.6385118754,"v":362344.6847691194,"t":1716030000}
+{"o":352.6385118754,"h":353.0872507241,"l":350.0336936296,"c":350.6059014224,"v":451331.7874944499,"t":1716033600}
+{"o":350.6059014224,"h":353.7072343703,"l":349.7788592527,"c":350.8178080529,"v":636833.9696123247,"t":1716037200}
+{"o":350.8178080529,"h":351.8084905703,"l":347.2752377426,"c":348.3621447546,"v":637882.6139553634,"t":1716040800}
+{"o":348.3621447546,"h":349.736043642,"l":346.6465182159,"c":348.6414198928,"v":551398.6313892417,"t":1716044400}
+{"o":348.6414198928,"h":350.5594412943,"l":344.1670898184,"c":344.7972808281,"v":543614.1451687826,"t":1716048000}
+{"o":344.7972808281,"h":347.3080845588,"l":344.3740805368,"c":346.4558882984,"v":455679.6755475033,"t":1716051600}
+{"o":346.4558882984,"h":348.2542919679,"l":345.7437001323,"c":346.8627262659,"v":392722.5876584686,"t":1716055200}
+{"o":346.8627262659,"h":348.6140557916,"l":346.027271181,"c":348.0820331653,"v":430085.9931550193,"t":1716058800}
+{"o":348.0820331653,"h":350.7396947724,"l":347.8679157939,"c":350.1017193313,"v":467411.336978622,"t":1716062400}
+{"o":350.1017193313,"h":351.4250894347,"l":347.7062841956,"c":348.6595346186,"v":454610.6662948114,"t":1716066000}
+{"o":348.6595346186,"h":349.8528903231,"l":346.3307245576,"c":348.0189543313,"v":393487.2582211256,"t":1716069600}
+{"o":348.0189543313,"h":349.3509153379,"l":346.9796144166,"c":348.6461124334,"v":342484.2578643712,"t":1716073200}
+{"o":348.6461124334,"h":350.6845091657,"l":347.6443751447,"c":349.9533917842,"v":314844.9842818327,"t":1716076800}
+{"o":349.9533917842,"h":351.8752413138,"l":348.9883175716,"c":350.0577272796,"v":331335.9710669487,"t":1716080400}
+{"o":350.0577272796,"h":352.7542633096,"l":349.6058015181,"c":352.2118120785,"v":351596.3200724355,"t":1716084000}
+{"o":352.2118120785,"h":353.986783386,"l":350.6875396614,"c":352.3688174111,"v":337626.2414215882,"t":1716087600}
+{"o":352.3688174111,"h":353.05280105,"l":350.0696782751,"c":352.7115951169,"v":310867.275140838,"t":1716091200}
+{"o":352.7115951169,"h":354.5556433358,"l":351.3833837705,"c":351.617778512,"v":304821.0608148266,"t":1716094800}
+{"o":351.617778512,"h":352.4428394551,"l":348.6955674096,"c":349.9461457038,"v":297546.517471339,"t":1716098400}
+{"o":349.9461457038,"h":352.1268711407,"l":348.4062546732,"c":352.0399175999,"v":303283.8708605787,"t":1716102000}
+{"o":352.0399175999,"h":352.8724353819,"l":349.7076617591,"c":350.2124700266,"v":333840.567063057,"t":1716105600}
+{"o":350.2124700266,"h":351.5248105548,"l":347.5318816375,"c":349.7098765743,"v":333301.453366729,"t":1716109200}
+{"o":349.7098765743,"h":352.1830185065,"l":348.2955443469,"c":348.9599183776,"v":321963.4270028717,"t":1716112800}
+{"o":348.9599183776,"h":349.3124502129,"l":345.2923997329,"c":346.8831711804,"v":366654.0332603045,"t":1716116400}
+{"o":346.8831711804,"h":347.9054856207,"l":341.617932631,"c":341.9453754339,"v":358838.2466240202,"t":1716120000}
+{"o":341.9453754339,"h":342.6600789848,"l":338.0894318622,"c":341.2581265007,"v":414475.0900468919,"t":1716123600}
+{"o":341.2581265007,"h":342.5270796195,"l":338.5581911367,"c":339.2447707651,"v":370711.9926090756,"t":1716127200}
+{"o":339.2447707651,"h":340.566096626,"l":335.7953678733,"c":340.2757410031,"v":352910.0213492063,"t":1716130800}
+{"o":340.2757410031,"h":341.2669266069,"l":338.1578168493,"c":339.6089612132,"v":388403.9942943541,"t":1716134400}
+{"o":339.6089612132,"h":347.0769427134,"l":338.8494624565,"c":343.7003395464,"v":425737.7945797379,"t":1716138000}
+{"o":343.7003395464,"h":345.2779864839,"l":340.938328529,"c":341.4296148823,"v":363511.7228326868,"t":1716141600}
+{"o":341.4296148823,"h":344.1624434449,"l":340.5106469868,"c":342.4044633117,"v":477588.8713608694,"t":1716145200}
+{"o":342.4044633117,"h":344.9168942708,"l":341.4845462125,"c":343.9967934319,"v":340493.3670195458,"t":1716148800}
+{"o":343.9967934319,"h":344.8198659504,"l":340.2348463016,"c":343.7293529862,"v":338315.9883281634,"t":1716152400}
+{"o":343.7293529862,"h":346.948282595,"l":342.4687618883,"c":346.456881095,"v":362459.1714425386,"t":1716156000}
+{"o":346.456881095,"h":346.7044746961,"l":341.6544009722,"c":343.3857241292,"v":330727.7982535551,"t":1716159600}
+{"o":343.3857241292,"h":345.0333894097,"l":341.2958638791,"c":344.1453466423,"v":370442.3354018507,"t":1716163200}
+{"o":344.1453466423,"h":345.3219072825,"l":338.5703872456,"c":344.6032574682,"v":485673.1269168193,"t":1716166800}
+{"o":344.6032574682,"h":349.9461487396,"l":343.5654719267,"c":349.1908567048,"v":397646.0072642225,"t":1716170400}
+{"o":349.1908567048,"h":350.5893845497,"l":347.5141300565,"c":347.9623652498,"v":390681.2340962873,"t":1716174000}
+{"o":347.9623652498,"h":354.8185949589,"l":347.1228518278,"c":354.7865420394,"v":465985.7790485854,"t":1716177600}
+{"o":354.7865420394,"h":360.7323134894,"l":354.0956884373,"c":360.3010821377,"v":550483.5581719853,"t":1716181200}
+{"o":360.3010821377,"h":360.998725653,"l":354.028598614,"c":355.7974028289,"v":441428.3971121128,"t":1716184800}
+{"o":355.7974028289,"h":361.0117977048,"l":354.779597792,"c":359.8347160292,"v":372025.2000993484,"t":1716188400}
+{"o":359.8347160292,"h":362.1902509577,"l":358.0044182417,"c":358.8304201476,"v":384162.1979079692,"t":1716192000}
+{"o":358.8304201476,"h":360.4135277564,"l":356.9504761023,"c":357.3752271866,"v":364662.6225830074,"t":1716195600}
+{"o":357.3752271866,"h":360.7909327838,"l":354.8710958092,"c":359.1528865349,"v":444045.5084455661,"t":1716199200}
+{"o":359.1528865349,"h":361.7735993569,"l":358.6593037134,"c":359.1060956985,"v":371237.8530550055,"t":1716202800}
+{"o":359.1060956985,"h":360.5306876199,"l":356.9138499401,"c":358.0909503427,"v":366114.5068988225,"t":1716206400}
+{"o":358.0909503427,"h":359.5068398441,"l":355.7907853018,"c":358.2653465541,"v":411853.6617762642,"t":1716210000}
+{"o":358.2653465541,"h":358.3926070511,"l":354.2051395394,"c":356.1965994455,"v":467919.2697298383,"t":1716213600}
+{"o":356.1965994455,"h":362.6211195,"l":354.6545515019,"c":361.7649689184,"v":478281.0656144017,"t":1716217200}
+{"o":361.7649689184,"h":365.8705573103,"l":359.9607396662,"c":363.7137828312,"v":631364.4944899428,"t":1716220800}
+{"o":363.7137828312,"h":367.1421662872,"l":362.3542121157,"c":366.908629554,"v":510486.2889716423,"t":1716224400}
+{"o":366.908629554,"h":367.2232201136,"l":362.6774324369,"c":364.1268617235,"v":476482.5372593001,"t":1716228000}
+{"o":364.1268617235,"h":380.4774591592,"l":362.7462511011,"c":378.5648423504,"v":803169.4235273977,"t":1716231600}
+{"o":378.5648423504,"h":379.2506175604,"l":370.2468191002,"c":370.7897375349,"v":795137.0844678812,"t":1716235200}
+{"o":370.7897375349,"h":374.7562415978,"l":368.3877512656,"c":373.6259670212,"v":585377.922881489,"t":1716238800}
+{"o":373.6259670212,"h":377.3873963034,"l":372.625134346,"c":375.2493407344,"v":572689.2336966287,"t":1716242400}
+{"o":375.2493407344,"h":379.4445853961,"l":372.628243656,"c":377.4212797842,"v":538306.3971224043,"t":1716246000}
+{"o":377.4212797842,"h":382.3388987237,"l":374.5877174601,"c":375.9969170259,"v":619318.3846028384,"t":1716249600}
+{"o":375.9969170259,"h":375.9969170259,"l":370.8429436875,"c":373.5497445637,"v":492848.3258478489,"t":1716253200}
+{"o":373.5497445637,"h":374.2302451552,"l":369.5109604738,"c":370.337957992,"v":373426.128316957,"t":1716256800}
+{"o":370.337957992,"h":373.641414097,"l":369.8265062936,"c":372.165484957,"v":303691.5396685825,"t":1716260400}
+{"o":372.165484957,"h":374.0825662858,"l":368.7087892359,"c":368.7087892359,"v":327380.6631759278,"t":1716264000}
+{"o":368.7087892359,"h":370.1078511318,"l":366.4952080267,"c":368.1028635723,"v":328009.4550721354,"t":1716267600}
+{"o":368.1028635723,"h":371.1657614723,"l":366.8708859232,"c":367.8487769835,"v":366452.1037285514,"t":1716271200}
+{"o":367.8487769835,"h":369.2188852737,"l":364.1545857284,"c":366.4457155634,"v":299968.5384014281,"t":1716274800}
+{"o":366.4457155634,"h":368.2229768362,"l":365.3517955523,"c":367.0674309464,"v":245453.0868431068,"t":1716278400}
+{"o":367.0674309464,"h":370.8470877554,"l":366.0071943981,"c":370.0032019327,"v":338342.3250617319,"t":1716282000}
+{"o":370.0032019327,"h":372.8887608717,"l":368.5807877472,"c":369.1525101313,"v":320000.7599689976,"t":1716285600}
+{"o":369.1525101313,"h":370.4774241838,"l":364.4970896895,"c":364.738033383,"v":362599.4635372854,"t":1716289200}
+{"o":364.738033383,"h":365.7996353053,"l":361.8087998986,"c":364.2632435444,"v":476180.0989164974,"t":1716292800}
+{"o":364.2632435444,"h":366.6414394698,"l":360.5103448321,"c":361.6158726294,"v":521956.0037520187,"t":1716296400}
+{"o":361.6158726294,"h":363.785054166,"l":357.8510669209,"c":358.3068359063,"v":494053.2142524726,"t":1716300000}
+{"o":358.3068359063,"h":360.839757319,"l":355.6113874767,"c":357.0885560239,"v":535829.4847534754,"t":1716303600}
+{"o":357.0885560239,"h":361.4904347724,"l":356.1218081299,"c":356.4731507864,"v":512973.3161875521,"t":1716307200}
+{"o":356.4731507864,"h":360.0409218171,"l":355.8281297,"c":358.7103012809,"v":452964.7364310195,"t":1716310800}
+{"o":358.7103012809,"h":359.8252067983,"l":356.3195419594,"c":358.7693446388,"v":393239.2556953015,"t":1716314400}
+{"o":358.7693446388,"h":359.1843359282,"l":352.4133056964,"c":354.0450553354,"v":396369.1178079504,"t":1716318000}
+{"o":354.0450553354,"h":360.2842858689,"l":353.9518314157,"c":359.8439089693,"v":386595.1744726477,"t":1716321600}
+{"o":359.8439089693,"h":360.8116255448,"l":356.4530668471,"c":360.3265830845,"v":369058.6566412507,"t":1716325200}
+{"o":360.3265830845,"h":361.1791185576,"l":358.997465612,"c":360.8400308609,"v":405660.1286502724,"t":1716328800}
+{"o":360.8400308609,"h":361.1251747865,"l":359.7688002867,"c":360.1731511893,"v":344384.9076318898,"t":1716332400}
+{"o":360.1731511893,"h":362.7042656909,"l":359.1363475283,"c":359.3452775614,"v":351243.715431985,"t":1716336000}
+{"o":359.3452775614,"h":361.6332874061,"l":358.8870262352,"c":360.8637100135,"v":338099.6482878208,"t":1716339600}
+{"o":360.8637100135,"h":360.8940573081,"l":358.3860697432,"c":359.3678688332,"v":342922.6561547937,"t":1716343200}
+{"o":359.3678688332,"h":360.2610776089,"l":356.6075623339,"c":359.5824281186,"v":325083.2281622605,"t":1716346800}
+{"o":359.5824281186,"h":360.3947237021,"l":353.8362734396,"c":358.2348622123,"v":355325.0639770628,"t":1716350400}
+{"o":358.2348622123,"h":366.9797000683,"l":356.5085822449,"c":366.5927934344,"v":427388.725782146,"t":1716354000}
+{"o":366.5927934344,"h":369.4781739962,"l":366.2550358905,"c":366.8706444348,"v":388970.2212380069,"t":1716357600}
+{"o":366.8706444348,"h":367.9019303894,"l":362.8611126538,"c":363.799928817,"v":301035.4190294881,"t":1716361200}
+{"o":363.799928817,"h":365.1228895743,"l":360.9443773461,"c":364.9213249128,"v":347903.3789735784,"t":1716364800}
+{"o":364.9213249128,"h":365.6230884729,"l":362.0884832195,"c":365.2266628959,"v":297554.2197361643,"t":1716368400}
+{"o":365.2266628959,"h":366.1963001975,"l":363.990127301,"c":366.0577349825,"v":336097.0720986923,"t":1716372000}
+{"o":366.0577349825,"h":366.5008366872,"l":360.2792630188,"c":360.2792630188,"v":356560.1520797267,"t":1716375600}
+{"o":360.2792630188,"h":363.4967645434,"l":356.2628641198,"c":357.7907397171,"v":529777.0189227889,"t":1716379200}
+{"o":357.7907397171,"h":363.4286951959,"l":357.7907397171,"c":363.4286951959,"v":484280.9675976069,"t":1716382800}
+{"o":363.4286951959,"h":369.0538949461,"l":361.2584813847,"c":367.544444829,"v":656292.65919248,"t":1716386400}
+{"o":367.544444829,"h":369.2924735915,"l":363.3620993581,"c":366.4786914237,"v":700095.6157977789,"t":1716390000}
+{"o":366.4786914237,"h":370.672356928,"l":364.0527408148,"c":365.8899800005,"v":681042.1990263803,"t":1716393600}
+{"o":365.8899800005,"h":368.4708671544,"l":362.9555250741,"c":363.5935760106,"v":600077.7599164568,"t":1716397200}
+{"o":363.5935760106,"h":364.4283289149,"l":358.7367686496,"c":361.9584662273,"v":526584.6669711387,"t":1716400800}
+{"o":361.9584662273,"h":362.2997207605,"l":359.361620266,"c":360.1691769565,"v":468587.0939943814,"t":1716404400}
+{"o":360.1691769565,"h":363.1393008792,"l":358.1556453734,"c":358.6941813938,"v":473909.059966632,"t":1716408000}
+{"o":358.6941813938,"h":365.0517572798,"l":356.9530514051,"c":364.0847982765,"v":479359.1128172513,"t":1716411600}
+{"o":364.0847982765,"h":364.6518058737,"l":358.5463481146,"c":358.8485258714,"v":414863.9032044084,"t":1716415200}
+{"o":358.8485258714,"h":358.8485258714,"l":355.2673369577,"c":357.5289411935,"v":358781.1638799353,"t":1716418800}
+{"o":357.5289411935,"h":360.5112808749,"l":357.3664971483,"c":358.0379007338,"v":350604.672984353,"t":1716422400}
+{"o":358.0379007338,"h":360.0473672199,"l":354.8350276363,"c":358.7965305231,"v":386982.4970174234,"t":1716426000}
+{"o":358.7965305231,"h":361.0948352495,"l":358.1458179219,"c":361.0948352495,"v":340656.4782539421,"t":1716429600}
+{"o":361.0948352495,"h":362.1525809664,"l":359.4392596136,"c":360.9202161217,"v":392761.0961551233,"t":1716433200}
+{"o":360.9202161217,"h":361.2666928965,"l":357.6665153656,"c":358.6277090396,"v":323755.6262204893,"t":1716436800}
+{"o":358.6277090396,"h":359.3159494269,"l":357.8810929621,"c":358.5290680153,"v":307601.9398809675,"t":1716440400}
+{"o":358.5290680153,"h":359.5114992787,"l":356.0997709758,"c":359.2287426068,"v":303713.5595483453,"t":1716444000}
+{"o":359.2287426068,"h":359.5931540056,"l":356.8979550004,"c":358.1676806874,"v":317063.5648286647,"t":1716447600}
+{"o":358.1676806874,"h":359.17224217,"l":357.1713007654,"c":359.1065463346,"v":296908.2504812145,"t":1716451200}
+{"o":359.1065463346,"h":359.4820656942,"l":355.7967609858,"c":356.4040208803,"v":324259.8891505212,"t":1716454800}
+{"o":356.4040208803,"h":357.1378612458,"l":350.506202518,"c":351.1855734123,"v":396228.6987832622,"t":1716458400}
+{"o":351.1855734123,"h":355.3540848403,"l":350.8353534741,"c":355.0670208448,"v":419208.8825975849,"t":1716462000}
+{"o":355.0670208448,"h":357.9585273239,"l":346.8255282352,"c":349.1410607885,"v":595915.9867038344,"t":1716465600}
+{"o":349.1410607885,"h":350.8922502206,"l":341.5597024275,"c":345.9035548749,"v":688074.4522152361,"t":1716469200}
+{"o":345.9035548749,"h":348.4840176538,"l":343.9341446592,"c":344.1562479337,"v":486192.7078881633,"t":1716472800}
+{"o":344.1562479337,"h":350.0579809585,"l":343.9334861338,"c":348.7418840569,"v":450197.2602326812,"t":1716476400}
+{"o":348.7418840569,"h":350.2721930024,"l":347.602077792,"c":350.1558022003,"v":393992.8075519465,"t":1716480000}
+{"o":350.1558022003,"h":354.0194485785,"l":347.7127757915,"c":347.7127757915,"v":413487.9188794078,"t":1716483600}
+{"o":347.7127757915,"h":348.7582320619,"l":344.1509603469,"c":347.073647145,"v":557431.0014899084,"t":1716487200}
+{"o":347.073647145,"h":348.2245317088,"l":344.475194558,"c":344.9138009706,"v":411475.9831185204,"t":1716490800}
+{"o":344.9138009706,"h":348.5928016091,"l":335.7777841407,"c":347.8852360701,"v":782140.7074976986,"t":1716494400}
+{"o":347.8852360701,"h":367.6170645848,"l":346.7854174579,"c":361.3491387442,"v":1118124.2736751228,"t":1716498000}
+{"o":361.3491387442,"h":362.5729851837,"l":355.2862051386,"c":355.9770690335,"v":478361.5354804356,"t":1716501600}
+{"o":355.9770690335,"h":357.3242228743,"l":353.4254905603,"c":356.0624379273,"v":404846.300976364,"t":1716505200}
+{"o":356.0624379273,"h":356.0624379273,"l":351.9445039486,"c":352.3549799951,"v":388196.3290979881,"t":1716508800}
+{"o":352.3549799951,"h":352.3549799951,"l":349.4639660561,"c":349.5517161662,"v":298368.9633445304,"t":1716512400}
+{"o":349.5517161662,"h":351.4533404195,"l":346.8005991888,"c":349.3455574702,"v":345367.5066163332,"t":1716516000}
+{"o":349.3455574702,"h":350.0608987281,"l":346.6433589822,"c":347.6019286343,"v":375569.0268410437,"t":1716519600}
+{"o":347.6019286343,"h":347.6019286343,"l":341.4615865095,"c":341.7238269117,"v":301050.0924212675,"t":1716523200}
+{"o":341.7238269117,"h":341.7304367934,"l":335.8854640502,"c":338.2264212332,"v":405096.7630535034,"t":1716526800}
+{"o":338.2264212332,"h":339.7507107703,"l":334.6904678302,"c":336.2967409317,"v":458335.8839233631,"t":1716530400}
+{"o":336.2967409317,"h":337.8453746883,"l":333.8498202641,"c":335.6706140113,"v":382622.5136673945,"t":1716534000}
+{"o":335.6706140113,"h":336.104466398,"l":328.5347124881,"c":334.148139764,"v":440885.3547653617,"t":1716537600}
+{"o":334.148139764,"h":335.4935980158,"l":332.203375891,"c":335.1539129018,"v":352661.9006076584,"t":1716541200}
+{"o":335.1539129018,"h":335.5978982135,"l":333.1519896716,"c":334.184641974,"v":332336.1516392031,"t":1716544800}
+{"o":334.184641974,"h":336.5133373529,"l":333.6803270752,"c":335.9206952682,"v":325116.3713873636,"t":1716548400}
+{"o":335.9206952682,"h":338.8240231395,"l":335.5332528288,"c":336.8868277399,"v":350758.085651524,"t":1716552000}
+{"o":336.8868277399,"h":338.1253608639,"l":333.980153064,"c":334.4359685577,"v":510826.8409185617,"t":1716555600}
+{"o":334.4359685577,"h":340.2686222553,"l":333.6582717382,"c":338.3635056555,"v":545041.9043266146,"t":1716559200}
+{"o":338.3635056555,"h":341.6011557872,"l":336.8855337956,"c":338.0292716094,"v":630276.8197984954,"t":1716562800}
+{"o":338.0292716094,"h":338.1629403244,"l":332.960748799,"c":334.928013595,"v":434906.5884190891,"t":1716566400}
+{"o":334.928013595,"h":340.6934415688,"l":334.0358533747,"c":340.6934415688,"v":424539.6670905934,"t":1716570000}
+{"o":340.6934415688,"h":344.195520406,"l":339.9502465026,"c":340.9160980181,"v":436229.8087433896,"t":1716573600}
+{"o":340.9160980181,"h":341.5929960722,"l":338.905347216,"c":340.1597529905,"v":391158.9398545232,"t":1716577200}
+{"o":340.1597529905,"h":341.0646901033,"l":338.6755995007,"c":339.5710196962,"v":370729.8575406834,"t":1716580800}
+{"o":339.5710196962,"h":340.6047927383,"l":337.3009732642,"c":338.5536405833,"v":360078.8295496327,"t":1716584400}
+{"o":338.5536405833,"h":339.273600767,"l":336.9530522535,"c":338.1680091114,"v":300549.6253772685,"t":1716588000}
+{"o":338.1680091114,"h":339.8003384528,"l":337.7793384707,"c":338.9770664187,"v":319308.0346702327,"t":1716591600}
+{"o":338.9770664187,"h":338.9770664187,"l":335.7048233794,"c":336.0460629647,"v":359278.7146812548,"t":1716595200}
+{"o":336.0460629647,"h":340.2153768722,"l":335.4441441588,"c":339.1876333649,"v":439540.033131408,"t":1716598800}
+{"o":339.1876333649,"h":343.0343807624,"l":339.0530678228,"c":341.8444559789,"v":385784.276628872,"t":1716602400}
+{"o":341.8444559789,"h":342.6725652289,"l":339.8468776193,"c":342.6586335474,"v":358255.97151039,"t":1716606000}
+{"o":342.6586335474,"h":343.6285171326,"l":341.5371225293,"c":343.3344509038,"v":358521.9094599205,"t":1716609600}
+{"o":343.3344509038,"h":343.3635300665,"l":341.1380853418,"c":342.4867493017,"v":330555.5123244604,"t":1716613200}
+{"o":342.4867493017,"h":342.527686125,"l":340.2261200765,"c":340.355129447,"v":303743.2861394083,"t":1716616800}
+{"o":340.355129447,"h":342.4716989129,"l":339.8471386257,"c":341.7633567975,"v":340453.4871467232,"t":1716620400}
+{"o":341.7633567975,"h":343.4159583932,"l":340.3048821014,"c":341.0646079937,"v":349307.9705240307,"t":1716624000}
+{"o":341.0646079937,"h":343.2586633967,"l":340.2405876504,"c":342.5465302925,"v":362709.9453949195,"t":1716627600}
+{"o":342.5465302925,"h":344.2068059908,"l":341.38829996,"c":343.565396495,"v":307781.4518041518,"t":1716631200}
+{"o":343.565396495,"h":344.4917186612,"l":340.7591492604,"c":340.8078843284,"v":289300.1337118573,"t":1716634800}
+{"o":340.8078843284,"h":341.4815462282,"l":338.8647260855,"c":339.4948455931,"v":309703.1451540214,"t":1716638400}
+{"o":339.4948455931,"h":340.4234055526,"l":336.9092639295,"c":337.6147518008,"v":412776.1119037274,"t":1716642000}
+{"o":337.6147518008,"h":340.8049560317,"l":337.5985258,"c":340.0356479868,"v":314967.4942058125,"t":1716645600}
+{"o":340.0356479868,"h":341.231396763,"l":338.7833062599,"c":339.3604961348,"v":358115.0200300355,"t":1716649200}
+{"o":339.3604961348,"h":339.681594426,"l":337.4677849419,"c":337.6281633239,"v":329606.6002426443,"t":1716652800}
+{"o":337.6281633239,"h":339.12004022,"l":336.8120889179,"c":336.9145598317,"v":333482.1969321315,"t":1716656400}
+{"o":336.9145598317,"h":338.4511994752,"l":336.3760341735,"c":338.4511994752,"v":337596.6427271495,"t":1716660000}
+{"o":338.4511994752,"h":339.0346731448,"l":337.1874447069,"c":337.9072100488,"v":402796.7717860515,"t":1716663600}
+{"o":337.9072100488,"h":338.615422808,"l":336.554377134,"c":337.5045615993,"v":334563.861305237,"t":1716667200}
+{"o":337.5045615993,"h":338.5657654047,"l":337.4203910611,"c":338.3431430925,"v":295928.6308404664,"t":1716670800}
+{"o":338.3431430925,"h":339.4275853836,"l":337.6287551765,"c":339.1473212302,"v":289689.1533415564,"t":1716674400}
+{"o":339.1473212302,"h":340.7365518864,"l":339.1249689071,"c":340.1541183179,"v":420423.1518473694,"t":1716678000}
+{"o":340.1541183179,"h":340.1541183179,"l":338.5668532451,"c":338.5668532451,"v":451240.7016293777,"t":1716681600}
+{"o":338.5668532451,"h":339.8021552783,"l":336.6143632462,"c":336.918536089,"v":464922.8187338266,"t":1716685200}
+{"o":336.918536089,"h":337.3613821836,"l":333.4384424611,"c":335.0235106777,"v":479387.0922518968,"t":1716688800}
+{"o":335.0235106777,"h":336.3131746667,"l":333.0121150771,"c":335.9458926259,"v":387579.5451102858,"t":1716692400}
+{"o":335.9458926259,"h":335.9458926259,"l":333.4789210914,"c":334.692598432,"v":316338.0669430862,"t":1716696000}
+{"o":334.692598432,"h":336.8141277885,"l":333.3275086458,"c":336.8141277885,"v":300620.7290750647,"t":1716699600}
+{"o":336.8141277885,"h":337.3711379417,"l":335.171071733,"c":335.5258048021,"v":265192.1390714669,"t":1716703200}
+{"o":335.5258048021,"h":336.932861086,"l":332.6383258738,"c":334.1267051175,"v":337464.8577485479,"t":1716706800}
+{"o":334.1267051175,"h":335.1942143938,"l":331.1903983154,"c":331.9431394308,"v":380417.9205843866,"t":1716710400}
+{"o":331.9431394308,"h":332.6032756144,"l":327.7565670196,"c":329.256312464,"v":384941.4349545882,"t":1716714000}
+{"o":329.256312464,"h":331.8750044566,"l":329.253659738,"c":331.8750044566,"v":310313.4195246393,"t":1716717600}
+{"o":331.8750044566,"h":332.4629067335,"l":330.0687203231,"c":331.2329630437,"v":322647.3001166646,"t":1716721200}
+{"o":331.2329630437,"h":331.4770824695,"l":329.268780969,"c":330.4983863524,"v":345235.3571972029,"t":1716724800}
+{"o":330.4983863524,"h":332.945743079,"l":329.8857656274,"c":332.945743079,"v":303517.041142194,"t":1716728400}
+{"o":332.945743079,"h":334.0937003412,"l":330.9735048154,"c":333.9487378385,"v":474481.2932680181,"t":1716732000}
+{"o":333.9487378385,"h":334.9449499651,"l":328.1902510898,"c":329.1533090741,"v":474285.3195642623,"t":1716735600}
+{"o":329.1533090741,"h":330.2883334253,"l":327.8000232987,"c":329.4105020755,"v":428340.066516288,"t":1716739200}
+{"o":329.4105020755,"h":329.6770305491,"l":326.8078887122,"c":327.3833917615,"v":390100.1381489409,"t":1716742800}
+{"o":327.3833917615,"h":327.9902544448,"l":325.4769147522,"c":326.8969628923,"v":479113.8661335017,"t":1716746400}
+{"o":326.8969628923,"h":328.7709640634,"l":326.4103640675,"c":328.6275566075,"v":444940.052724136,"t":1716750000}
+{"o":328.6275566075,"h":328.8897147253,"l":327.0988701837,"c":327.5294381634,"v":483375.5763864859,"t":1716753600}
+{"o":327.5294381634,"h":329.9089503748,"l":325.4892617779,"c":329.9089503748,"v":646349.8273933697,"t":1716757200}
+{"o":329.9089503748,"h":331.7026383715,"l":329.3790442078,"c":330.6472296726,"v":804977.0958574087,"t":1716760800}
+{"o":330.6472296726,"h":331.0126179239,"l":328.7178417007,"c":329.9605571767,"v":535486.3248076272,"t":1716764400}
+{"o":329.9605571767,"h":335.6038194842,"l":329.8953098299,"c":334.3246762461,"v":462658.4998381141,"t":1716768000}
+{"o":334.3246762461,"h":336.5682064421,"l":333.1748065915,"c":334.77704351,"v":422429.2792348369,"t":1716771600}
+{"o":334.77704351,"h":335.3002293055,"l":331.347507246,"c":331.814314426,"v":482255.1956029687,"t":1716775200}
+{"o":331.814314426,"h":335.7504041717,"l":331.4909140653,"c":334.0043497634,"v":389775.8399532757,"t":1716778800}
+{"o":334.0043497634,"h":336.1289976835,"l":333.9734436013,"c":334.7531113071,"v":468116.8527806049,"t":1716782400}
+{"o":334.7531113071,"h":335.7490544294,"l":331.1261849777,"c":332.7065899167,"v":408504.7333576517,"t":1716786000}
+{"o":332.7065899167,"h":334.4276002563,"l":332.4476583182,"c":332.4491375031,"v":379185.4957553837,"t":1716789600}
+{"o":332.4491375031,"h":334.4978686031,"l":331.4270073115,"c":334.4240413384,"v":363069.2008403222,"t":1716793200}
+{"o":334.4240413384,"h":336.7193583107,"l":333.6199550943,"c":334.2399071913,"v":400262.1756530204,"t":1716796800}
+{"o":334.2399071913,"h":335.4453252708,"l":333.3636717166,"c":334.996419848,"v":379538.3175423137,"t":1716800400}
+{"o":334.996419848,"h":336.1484765442,"l":333.8185554846,"c":336.1207403771,"v":385735.2427008951,"t":1716804000}
+{"o":336.1207403771,"h":339.3402780365,"l":335.5782068175,"c":338.5527187684,"v":404305.5005227072,"t":1716807600}
+{"o":338.5527187684,"h":339.409796356,"l":336.7657377703,"c":336.8925920565,"v":443174.4916148812,"t":1716811200}
+{"o":336.8925920565,"h":341.4402797292,"l":336.8925920565,"c":340.3238442144,"v":617009.9857116106,"t":1716814800}
+{"o":340.3238442144,"h":341.7364092467,"l":338.5215995947,"c":341.4875511162,"v":725979.31196291,"t":1716818400}
+{"o":341.4875511162,"h":346.1872761604,"l":341.0576484776,"c":345.5237473548,"v":642450.7138251553,"t":1716822000}
+{"o":345.5237473548,"h":347.4899726701,"l":344.3956634665,"c":346.0868692065,"v":878847.0567323739,"t":1716825600}
+{"o":346.0868692065,"h":347.8309765706,"l":345.648990542,"c":345.750482188,"v":764077.5854058147,"t":1716829200}
+{"o":345.750482188,"h":346.7838934192,"l":343.6326686343,"c":343.6326686343,"v":552068.9050556952,"t":1716832800}
+{"o":343.6326686343,"h":344.9884807468,"l":337.2183297406,"c":340.3793921255,"v":625247.8931347585,"t":1716836400}
+{"o":340.3793921255,"h":344.6736483567,"l":340.0943668287,"c":344.4001068532,"v":544407.4734440402,"t":1716840000}
+{"o":344.4001068532,"h":345.6058370086,"l":343.3493520521,"c":344.3429695813,"v":405051.2124466087,"t":1716843600}
+{"o":344.3429695813,"h":347.6440607575,"l":343.5918617904,"c":345.6004492813,"v":514944.7745227813,"t":1716847200}
+{"o":345.6004492813,"h":345.8746331837,"l":341.4060729245,"c":343.5033746115,"v":443699.471327353,"t":1716850800}
+{"o":343.5033746115,"h":345.1677787838,"l":341.8829986706,"c":342.8873066361,"v":543973.3092351152,"t":1716854400}
+{"o":342.8873066361,"h":347.3624041025,"l":339.131967759,"c":339.6081144527,"v":581521.5503827685,"t":1716858000}
+{"o":339.6081144527,"h":342.1166552857,"l":336.7420447437,"c":341.0291714312,"v":595654.1276157729,"t":1716861600}
+{"o":341.0291714312,"h":341.7740843333,"l":335.5193887968,"c":337.7277072367,"v":414485.1485403343,"t":1716865200}
+{"o":337.7277072367,"h":338.4416852271,"l":333.2589538715,"c":334.4290502055,"v":438146.3950587866,"t":1716868800}
+{"o":334.4290502055,"h":337.086698902,"l":333.5413774245,"c":336.8533534864,"v":363159.0159614558,"t":1716872400}
+{"o":336.8533534864,"h":337.84006876,"l":335.2498223541,"c":336.7005067792,"v":325264.7462858079,"t":1716876000}
+{"o":336.7005067792,"h":337.2344961477,"l":334.6540667928,"c":335.4915510404,"v":332157.0188325117,"t":1716879600}
+{"o":335.4915510404,"h":339.3495940246,"l":334.9572477183,"c":338.5235632393,"v":461849.7012363618,"t":1716883200}
+{"o":338.5235632393,"h":339.723741069,"l":337.3494530806,"c":338.9417370718,"v":417990.827382557,"t":1716886800}
+{"o":338.9417370718,"h":343.7877572919,"l":338.7254421074,"c":342.424089504,"v":504771.3019811813,"t":1716890400}
+{"o":342.424089504,"h":343.5083769741,"l":340.3698822684,"c":343.0919965723,"v":486866.689814307,"t":1716894000}
+{"o":343.0919965723,"h":347.0547198154,"l":342.1386842799,"c":345.7770508321,"v":541761.4298237904,"t":1716897600}
+{"o":345.7770508321,"h":349.7085395166,"l":342.0173682032,"c":342.6973802596,"v":787314.5328258504,"t":1716901200}
+{"o":342.6973802596,"h":347.4595499304,"l":337.6223020013,"c":340.5451004462,"v":799108.8207008693,"t":1716904800}
+{"o":340.5451004462,"h":341.5500331757,"l":336.058181634,"c":339.7802284612,"v":726830.8736425427,"t":1716908400}
+{"o":339.7802284612,"h":340.5904800802,"l":335.3926102628,"c":336.9456858544,"v":614441.9829120445,"t":1716912000}
+{"o":336.9456858544,"h":338.9803042068,"l":336.2104130485,"c":337.1569818059,"v":517202.9580254268,"t":1716915600}
+{"o":337.1569818059,"h":339.3115852395,"l":335.5638618372,"c":338.6028776178,"v":570069.8187788189,"t":1716919200}
+{"o":338.6028776178,"h":344.8549827447,"l":338.3626786792,"c":344.1172127195,"v":552263.9351882556,"t":1716922800}
+{"o":344.1172127195,"h":344.7487608781,"l":341.9074651196,"c":342.5772911588,"v":480031.9473064487,"t":1716926400}
+{"o":342.5772911588,"h":343.0851334915,"l":340.8583735164,"c":341.0013838078,"v":466444.8621646862,"t":1716930000}
+{"o":341.0013838078,"h":342.8970615562,"l":340.9392860623,"c":341.3446404017,"v":636626.9433093424,"t":1716933600}
+{"o":341.3446404017,"h":342.0481474215,"l":339.9456369625,"c":340.6894227596,"v":494367.679787388,"t":1716937200}
+{"o":340.6894227596,"h":341.5658898372,"l":339.2805817834,"c":340.2741850443,"v":724745.8347194399,"t":1716940800}
+{"o":340.2741850443,"h":341.121228633,"l":338.1894071466,"c":339.4343434734,"v":578953.1381059369,"t":1716944400}
+{"o":339.4343434734,"h":342.9390602535,"l":339.1254216671,"c":342.4599210527,"v":579668.906313007,"t":1716948000}
+{"o":342.4599210527,"h":348.3630307473,"l":342.4598380098,"c":347.8992545436,"v":686058.3080379176,"t":1716951600}
+{"o":347.8992545436,"h":349.2710817651,"l":346.6960491745,"c":347.5083183354,"v":570126.7865579466,"t":1716955200}
+{"o":347.5083183354,"h":347.5292707369,"l":345.8523060785,"c":347.2472780553,"v":478384.3623732379,"t":1716958800}
+{"o":347.2472780553,"h":350.9982767694,"l":346.8845670557,"c":349.4970620688,"v":477165.1210577654,"t":1716962400}
+{"o":349.4970620688,"h":349.8538897328,"l":344.947223164,"c":344.947223164,"v":540876.3881763527,"t":1716966000}
+{"o":344.947223164,"h":345.3380771813,"l":339.6079883546,"c":341.2851587508,"v":588716.0706654944,"t":1716969600}
+{"o":341.2851587508,"h":342.6718063148,"l":338.444376709,"c":341.0707713754,"v":465124.5464971043,"t":1716973200}
+{"o":341.0707713754,"h":343.7095149613,"l":340.3828731604,"c":343.53119817,"v":403271.0832375563,"t":1716976800}
+{"o":343.53119817,"h":343.7651221952,"l":339.7050055483,"c":339.8082678586,"v":378567.7357695451,"t":1716980400}
+{"o":339.8082678586,"h":341.6923665242,"l":337.5963348059,"c":340.8833640921,"v":504363.8146249764,"t":1716984000}
+{"o":340.8833640921,"h":343.0703609705,"l":338.9714084948,"c":340.7313025579,"v":656077.7165502956,"t":1716987600}
+{"o":340.7313025579,"h":342.5216759567,"l":335.8371043363,"c":341.9758718755,"v":683867.51810726,"t":1716991200}
+{"o":341.9758718755,"h":342.9714161665,"l":339.8233349162,"c":340.4955173989,"v":542816.3179197045,"t":1716994800}
+{"o":340.4955173989,"h":346.8258856713,"l":338.4780695717,"c":346.2658312717,"v":717032.637340873,"t":1716998400}
+{"o":346.2658312717,"h":346.418818775,"l":341.4440986105,"c":343.7982599934,"v":661280.8442138484,"t":1717002000}
+{"o":343.7982599934,"h":345.3483097685,"l":340.3398662966,"c":342.2667451077,"v":585897.136549382,"t":1717005600}
+{"o":342.2667451077,"h":346.1694109733,"l":341.8016435916,"c":341.9772811311,"v":474921.676583337,"t":1717009200}
+{"o":341.9772811311,"h":342.6514486482,"l":340.5056833774,"c":341.2508221255,"v":464708.9788414778,"t":1717012800}
+{"o":341.2508221255,"h":342.9020867143,"l":338.9942878694,"c":342.0232283045,"v":579621.7069885532,"t":1717016400}
+{"o":342.0232283045,"h":343.025308529,"l":340.5728687613,"c":342.5767970474,"v":460477.3651413263,"t":1717020000}
+{"o":342.5767970474,"h":342.7248166513,"l":339.2962791458,"c":339.7260915005,"v":459946.7324209263,"t":1717023600}
+{"o":339.7260915005,"h":341.8907535622,"l":339.0409232444,"c":339.484141851,"v":642228.2921264534,"t":1717027200}
+{"o":339.484141851,"h":340.5306304619,"l":338.7498844086,"c":340.01078221,"v":567268.8679397671,"t":1717030800}
+{"o":340.01078221,"h":345.090113925,"l":339.8503196125,"c":343.1425929836,"v":416028.1633942823,"t":1717034400}
+{"o":343.1425929836,"h":343.8427031519,"l":341.9200586014,"c":343.1297347311,"v":339013.6842303451,"t":1717038000}
+{"o":343.1297347311,"h":344.999509152,"l":342.0166727671,"c":343.368697957,"v":347220.1065239969,"t":1717041600}
+{"o":343.368697957,"h":343.38454801,"l":339.7865003921,"c":340.6554576378,"v":374382.6241597364,"t":1717045200}
+{"o":340.6554576378,"h":340.6579954626,"l":335.3032059735,"c":335.4584033853,"v":548315.2014698004,"t":1717048800}
+{"o":335.4584033853,"h":336.478058451,"l":331.8666841555,"c":333.2380320156,"v":552030.1273639337,"t":1717052400}
+{"o":333.2380320156,"h":334.5573636918,"l":330.2037567813,"c":334.2696690752,"v":476385.3988829487,"t":1717056000}
+{"o":334.2696690752,"h":334.9606862023,"l":332.5418334801,"c":334.9430951657,"v":350535.6505337653,"t":1717059600}
+{"o":334.9430951657,"h":337.5795126839,"l":333.3380674172,"c":336.7157240639,"v":397870.8443032852,"t":1717063200}
+{"o":336.7157240639,"h":337.8418647539,"l":335.5800528132,"c":335.6675227453,"v":373766.4402412153,"t":1717066800}
+{"o":335.6675227453,"h":338.8816309941,"l":335.3995753291,"c":338.4476399532,"v":402419.8087822672,"t":1717070400}
+{"o":338.4476399532,"h":340.8904535175,"l":337.4472175343,"c":339.6750488782,"v":506581.4239534184,"t":1717074000}
+{"o":339.6750488782,"h":342.7482263459,"l":339.4765862491,"c":339.4765862491,"v":499571.655607031,"t":1717077600}
+{"o":339.4765862491,"h":341.3338765106,"l":338.1879391015,"c":340.3199962746,"v":487096.1472631437,"t":1717081200}
+{"o":340.3199962746,"h":343.3069458616,"l":339.793099087,"c":343.0069594449,"v":539754.3171135589,"t":1717084800}
+{"o":343.0069594449,"h":348.5892600615,"l":342.1876151257,"c":346.4327817655,"v":536636.1681515732,"t":1717088400}
+{"o":346.4327817655,"h":347.2055374416,"l":344.3485058285,"c":345.1571292992,"v":472059.3728005576,"t":1717092000}
+{"o":345.1571292992,"h":345.206026217,"l":339.3691184226,"c":340.3996389761,"v":463154.999444203,"t":1717095600}
+{"o":340.3996389761,"h":340.3996389761,"l":335.9211711347,"c":338.1016692957,"v":551543.5011942424,"t":1717099200}
+{"o":338.1016692957,"h":338.3640017028,"l":334.9658605776,"c":337.1126239594,"v":688725.6760591296,"t":1717102800}
+{"o":337.1126239594,"h":337.8056742914,"l":336.187394799,"c":337.8056742914,"v":513619.4215890687,"t":1717106400}
+{"o":337.8056742914,"h":338.7453497499,"l":337.0872446772,"c":337.2376680189,"v":444941.3674398527,"t":1717110000}
+{"o":337.2376680189,"h":337.477986076,"l":334.5885366883,"c":336.4836521238,"v":433285.0906440957,"t":1717113600}
+{"o":336.4836521238,"h":338.420331966,"l":335.7664506406,"c":335.8319789092,"v":354981.4369034944,"t":1717117200}
+{"o":335.8319789092,"h":338.4556856671,"l":335.8300255283,"c":337.5088581727,"v":333599.0021749467,"t":1717120800}
+{"o":337.5088581727,"h":338.4233012109,"l":337.0792158367,"c":338.0179445596,"v":299637.7372481023,"t":1717124400}
+{"o":338.0179445596,"h":338.8087245811,"l":337.2705201714,"c":337.6302459108,"v":319798.718380475,"t":1717128000}
+{"o":337.6302459108,"h":337.6341791588,"l":333.381324868,"c":335.2823792908,"v":377761.0561334004,"t":1717131600}
+{"o":335.2823792908,"h":336.8487167714,"l":334.6293173913,"c":335.3079201885,"v":283531.8795868108,"t":1717135200}
+{"o":335.3079201885,"h":336.8792062535,"l":335.2036765549,"c":336.579961751,"v":258240.3128705029,"t":1717138800}
+{"o":336.579961751,"h":338.0915784106,"l":336.4397204768,"c":337.5149236234,"v":268927.4861207698,"t":1717142400}
+{"o":337.5149236234,"h":337.779360349,"l":335.5992228479,"c":337.143261151,"v":443222.7171733516,"t":1717146000}
+{"o":337.143261151,"h":338.7506287634,"l":336.7427471676,"c":338.5006200344,"v":319674.3991582179,"t":1717149600}
+{"o":338.5006200344,"h":341.2789715229,"l":338.1852738828,"c":340.770897581,"v":320850.1142117006,"t":1717153200}
+{"o":340.770897581,"h":345.2084073219,"l":340.2647459114,"c":342.5152237093,"v":517505.0524229971,"t":1717156800}
+{"o":342.5152237093,"h":344.3842056031,"l":337.9956479404,"c":338.263489669,"v":487930.1706213247,"t":1717160400}
+{"o":338.263489669,"h":338.263489669,"l":334.7225886192,"c":336.5058905374,"v":634313.0549206227,"t":1717164000}
+{"o":336.5058905374,"h":337.0517721798,"l":332.6968247083,"c":332.7221890028,"v":483517.6975166055,"t":1717167600}
+{"o":332.7221890028,"h":334.9200879559,"l":331.0662032264,"c":334.6538992167,"v":588336.1059926741,"t":1717171200}
+{"o":334.6538992167,"h":335.5577982251,"l":333.9480176426,"c":335.3169000195,"v":392348.394815911,"t":1717174800}
+{"o":335.3169000195,"h":335.7079736773,"l":333.7437247912,"c":334.9942626074,"v":341433.6502177633,"t":1717178400}
+{"o":334.9942626074,"h":336.9920195862,"l":334.5118951105,"c":335.9613943535,"v":399747.0478593303,"t":1717182000}
+{"o":335.9613943535,"h":336.80852068,"l":335.1623044654,"c":336.4163543856,"v":416800.7516183474,"t":1717185600}
+{"o":336.4163543856,"h":337.1755384149,"l":335.9655481821,"c":336.1024356157,"v":402638.0078147276,"t":1717189200}
+{"o":336.1024356157,"h":336.6357087901,"l":335.4386136847,"c":335.6663992008,"v":317007.1512909143,"t":1717192800}
+{"o":335.6663992008,"h":335.7679270379,"l":333.3730603873,"c":334.3720120356,"v":388296.2799840823,"t":1717196400}
+{"o":334.3720120356,"h":337.3984532613,"l":334.3720120356,"c":336.9468483043,"v":379700.9160300826,"t":1717200000}
+{"o":336.9468483043,"h":337.4434475563,"l":335.8061639344,"c":336.8153208671,"v":341883.5457760004,"t":1717203600}
+{"o":336.8153208671,"h":338.4262810491,"l":336.6554677101,"c":338.4262810491,"v":316333.9339301481,"t":1717207200}
+{"o":338.4262810491,"h":338.8578746118,"l":337.2869874067,"c":337.5672097488,"v":299235.5768574549,"t":1717210800}
+{"o":337.5672097488,"h":338.1749792358,"l":336.6809393664,"c":337.9658918814,"v":311489.5283976072,"t":1717214400}
+{"o":337.9658918814,"h":338.0526170929,"l":336.8184036463,"c":337.470868799,"v":313092.5579566528,"t":1717218000}
+{"o":337.470868799,"h":337.692460456,"l":336.9720753809,"c":337.5365184764,"v":292523.5580578779,"t":1717221600}
+{"o":337.5365184764,"h":337.7187621348,"l":336.2559864865,"c":336.8405002599,"v":299595.681308733,"t":1717225200}
+{"o":336.8405002599,"h":338.1436387222,"l":336.7361823819,"c":337.7223688842,"v":300160.9789945339,"t":1717228800}
+{"o":337.7223688842,"h":338.0143825514,"l":337.0560220069,"c":337.1674028078,"v":273210.8442297212,"t":1717232400}
+{"o":337.1674028078,"h":337.6882535199,"l":336.5686757471,"c":336.5747415742,"v":244550.634710077,"t":1717236000}
+{"o":336.5747415742,"h":337.1786973353,"l":336.3293757822,"c":337.1623244357,"v":268823.7911723626,"t":1717239600}
+{"o":337.1623244357,"h":337.972896913,"l":336.8286842926,"c":336.9258611215,"v":245933.9192164887,"t":1717243200}
+{"o":336.9258611215,"h":337.9671491014,"l":336.8734900867,"c":337.5811616298,"v":324093.2965878564,"t":1717246800}
+{"o":337.5811616298,"h":338.6118877902,"l":337.2657255737,"c":338.2172286912,"v":519405.0005172889,"t":1717250400}
+{"o":338.2172286912,"h":339.1849111994,"l":337.8725220895,"c":337.8725220895,"v":405388.5566629814,"t":1717254000}
+{"o":337.8725220895,"h":338.2725033843,"l":337.0827259074,"c":337.5830356986,"v":374247.0382224679,"t":1717257600}
+{"o":337.5830356986,"h":338.1988106407,"l":337.0529618062,"c":338.1490391352,"v":391403.6952867469,"t":1717261200}
+{"o":338.1490391352,"h":338.3294019407,"l":337.3884012268,"c":337.969491939,"v":389064.405875512,"t":1717264800}
+{"o":337.969491939,"h":338.478620433,"l":337.5089600432,"c":338.1252615656,"v":469799.3521991915,"t":1717268400}
+{"o":338.1252615656,"h":338.8060230514,"l":337.5438974955,"c":337.9446229824,"v":426843.9863103579,"t":1717272000}
+{"o":337.9446229824,"h":338.0285657623,"l":336.9009231536,"c":337.2184703048,"v":441371.3228989667,"t":1717275600}
+{"o":337.2184703048,"h":337.7341175158,"l":336.5152386306,"c":336.7470340946,"v":401930.8881886487,"t":1717279200}
+{"o":336.7470340946,"h":337.10728955,"l":334.5476817296,"c":335.5201504935,"v":416759.4533875772,"t":1717282800}
+{"o":335.5201504935,"h":337.0226425887,"l":335.1088159724,"c":336.7529523197,"v":333194.0541607232,"t":1717286400}
+{"o":336.7529523197,"h":337.5126084365,"l":336.0171798442,"c":336.118130973,"v":426618.5365620387,"t":1717290000}
+{"o":336.118130973,"h":336.7739185629,"l":334.1938260346,"c":334.8510609263,"v":467145.9670046358,"t":1717293600}
+{"o":334.8510609263,"h":335.8279674252,"l":334.575265763,"c":335.6066501489,"v":399208.4091696605,"t":1717297200}
+{"o":335.6066501489,"h":335.8267949656,"l":334.75882971,"c":335.0322715651,"v":344714.2184453392,"t":1717300800}
+{"o":335.0322715651,"h":335.7601582107,"l":335.0322715651,"c":335.3523195331,"v":283611.6201311241,"t":1717304400}
+{"o":335.3523195331,"h":336.4267267547,"l":335.3036003696,"c":335.7337967284,"v":291298.6492993078,"t":1717308000}
+{"o":335.7337967284,"h":335.9296215832,"l":333.1129586209,"c":333.2860516612,"v":323597.5054657824,"t":1717311600}
+{"o":333.2860516612,"h":334.3486963121,"l":333.0610177935,"c":333.7023023153,"v":249761.2970018518,"t":1717315200}
+{"o":333.7023023153,"h":334.0702792323,"l":331.5727335238,"c":332.429400152,"v":315851.52344294,"t":1717318800}
+{"o":332.429400152,"h":332.6881662864,"l":331.0871655332,"c":332.4628795138,"v":258167.129785316,"t":1717322400}
+{"o":332.4628795138,"h":335.7121912479,"l":331.5750677633,"c":335.4622494408,"v":307612.9173192701,"t":1717326000}
+{"o":335.4622494408,"h":335.8756816892,"l":333.1150639048,"c":333.3001846713,"v":307156.9753788867,"t":1717329600}
+{"o":333.3001846713,"h":335.1328950239,"l":332.4807899772,"c":334.5811717867,"v":300100.8353424394,"t":1717333200}
+{"o":334.5811717867,"h":335.1750419445,"l":332.8212258734,"c":334.5197744635,"v":434316.9496748771,"t":1717336800}
+{"o":334.5197744635,"h":334.5625050305,"l":332.919910187,"c":333.6464379801,"v":505215.0257516516,"t":1717340400}
+{"o":333.6464379801,"h":333.9409619281,"l":331.2821182482,"c":332.2191636991,"v":452344.6610434594,"t":1717344000}
+{"o":332.2191636991,"h":332.2348680983,"l":327.7115216452,"c":327.7115216452,"v":470888.4794855536,"t":1717347600}
+{"o":327.7115216452,"h":329.9397658236,"l":325.7915464734,"c":329.3595724325,"v":541097.5184860176,"t":1717351200}
+{"o":329.3595724325,"h":329.950012207,"l":327.59249998,"c":329.6171943566,"v":425511.2331402377,"t":1717354800}
+{"o":329.6171943566,"h":329.75764871,"l":326.5089366071,"c":329.625226289,"v":427249.8397509778,"t":1717358400}
+{"o":329.625226289,"h":329.9880250445,"l":328.5012078459,"c":328.5012078459,"v":599897.2490057164,"t":1717362000}
+{"o":328.5012078459,"h":330.3594756077,"l":328.238416373,"c":329.8782636036,"v":410476.374473982,"t":1717365600}
+{"o":329.8782636036,"h":330.6199793042,"l":329.5315915669,"c":329.5315915669,"v":348847.4902370573,"t":1717369200}
+{"o":329.5315915669,"h":330.2417327479,"l":326.6115587966,"c":328.1860025789,"v":767653.3715931363,"t":1717372800}
+{"o":328.1860025789,"h":333.0715872469,"l":328.0843899562,"c":332.4268685707,"v":690241.7082569071,"t":1717376400}
+{"o":332.4268685707,"h":333.6627270648,"l":331.0266775003,"c":331.4561901388,"v":442529.0861215239,"t":1717380000}
+{"o":331.4561901388,"h":331.7044634556,"l":329.4678908721,"c":330.6918198621,"v":415105.627191045,"t":1717383600}
+{"o":330.6918198621,"h":331.6034801898,"l":328.7684202813,"c":330.8125445351,"v":456775.9731995396,"t":1717387200}
+{"o":330.8125445351,"h":333.7053711283,"l":330.7973933675,"c":332.5980453367,"v":437125.5161000013,"t":1717390800}
+{"o":332.5980453367,"h":334.8377785499,"l":331.9591475673,"c":334.2217935023,"v":429066.9935292059,"t":1717394400}
+{"o":334.2217935023,"h":334.9378757198,"l":332.6213907338,"c":334.0593226384,"v":393245.1740097224,"t":1717398000}
+{"o":334.0593226384,"h":337.2592706684,"l":333.7756250023,"c":334.9228215,"v":431340.5256820207,"t":1717401600}
+{"o":334.9228215,"h":335.1311300692,"l":332.946905714,"c":333.7364061259,"v":340037.3250447389,"t":1717405200}
+{"o":333.7364061259,"h":335.0997045124,"l":332.8561990234,"c":333.136280071,"v":373070.1952257201,"t":1717408800}
+{"o":333.136280071,"h":334.3159573617,"l":332.4869278784,"c":332.9450896429,"v":371553.3883444267,"t":1717412400}
+{"o":332.9450896429,"h":336.8115156835,"l":332.9450896429,"c":336.7187204141,"v":436518.6259663201,"t":1717416000}
+{"o":336.7187204141,"h":337.996429283,"l":335.7587541595,"c":335.9714245704,"v":571068.6343963665,"t":1717419600}
+{"o":335.9714245704,"h":336.7585838385,"l":329.4897491267,"c":330.2084798293,"v":690643.6352480756,"t":1717423200}
+{"o":330.2084798293,"h":333.8771609601,"l":330.0232171527,"c":332.9387382877,"v":637487.5190998313,"t":1717426800}
+{"o":332.9387382877,"h":333.2154372172,"l":330.5837050765,"c":331.8342464145,"v":492997.0549781322,"t":1717430400}
+{"o":331.8342464145,"h":335.1827124808,"l":330.8176381747,"c":333.9297206084,"v":514183.4278307747,"t":1717434000}
+{"o":333.9297206084,"h":335.7434098016,"l":333.3210168672,"c":335.6966369559,"v":447822.0723426009,"t":1717437600}
+{"o":335.6966369559,"h":337.3262694775,"l":334.9637849592,"c":337.3262694775,"v":517487.6531235682,"t":1717441200}
+{"o":124.2758446571,"h":125.7479102786,"l":121.8591246175,"c":124.2758446571,"v":576831.4452435754,"t":1710244800}
+{"o":124.2758446571,"h":124.7391326241,"l":122.6316761089,"c":123.4319514849,"v":585215.9898516474,"t":1710248400}
+{"o":123.4319514849,"h":124.777537221,"l":121.5183247927,"c":122.4225432147,"v":711903.8501160954,"t":1710252000}
+{"o":122.4225432147,"h":124.7100602175,"l":121.0046960761,"c":123.4066842124,"v":808291.7255525037,"t":1710255600}
+{"o":123.4066842124,"h":123.9338766165,"l":119.6235659437,"c":120.1280699269,"v":894796.4497715706,"t":1710259200}
+{"o":120.1280699269,"h":123.5172359671,"l":89.2402826144,"c":121.0361605741,"v":1311738.036547024,"t":1710262800}
+{"o":121.0361605741,"h":123.6538908186,"l":120.7083845802,"c":122.6973946612,"v":587396.0187453832,"t":1710266400}
+{"o":122.6973946612,"h":123.3029244729,"l":117.8063575422,"c":123.1839730717,"v":463689.6904060871,"t":1710270000}
+{"o":123.1839730717,"h":123.2078959564,"l":121.320356508,"c":121.8568872936,"v":667559.618862602,"t":1710273600}
+{"o":121.8568872936,"h":122.078614543,"l":120.7813883441,"c":121.1431775985,"v":480155.9150995055,"t":1710277200}
+{"o":121.1431775985,"h":122.1198184307,"l":120.7387665385,"c":121.8531689114,"v":433795.7917132039,"t":1710280800}
+{"o":121.8531689114,"h":124.204713447,"l":121.4565709505,"c":124.0750077055,"v":437282.6539389849,"t":1710284400}
+{"o":124.0750077055,"h":124.5277027685,"l":122.7489283639,"c":122.8622619149,"v":490010.8515577398,"t":1710288000}
+{"o":122.8622619149,"h":124.0157450372,"l":121.5000877982,"c":123.4995997829,"v":552198.3318538432,"t":1710291600}
+{"o":123.4995997829,"h":123.6908639917,"l":122.6597123898,"c":123.106994662,"v":357506.2448080452,"t":1710295200}
+{"o":123.106994662,"h":123.3351649955,"l":122.1942407856,"c":122.6550280939,"v":356321.7499047002,"t":1710298800}
+{"o":122.6550280939,"h":123.4760959772,"l":122.1787304702,"c":123.2031509831,"v":338411.2143263583,"t":1710302400}
+{"o":123.2031509831,"h":125.7223130221,"l":122.7101140117,"c":124.6031711214,"v":575339.2269290753,"t":1710306000}
+{"o":124.6031711214,"h":125.6246784383,"l":124.4048641345,"c":125.2699830785,"v":268233.2712793064,"t":1710309600}
+{"o":125.2699830785,"h":125.633084943,"l":123.5140617347,"c":123.8938447485,"v":343992.9368358728,"t":1710313200}
+{"o":123.8938447485,"h":125.8143175665,"l":123.6628428276,"c":125.1891974622,"v":370096.3206471722,"t":1710316800}
+{"o":125.1891974622,"h":125.7731962271,"l":124.4945225263,"c":124.9445888461,"v":295902.7739445415,"t":1710320400}
+{"o":124.9445888461,"h":125.5042709915,"l":124.1814302771,"c":125.4435826238,"v":324416.8039224151,"t":1710324000}
+{"o":125.4435826238,"h":127.1021635226,"l":124.9009586851,"c":126.3555283011,"v":346400.3957249392,"t":1710327600}
+{"o":126.3555283011,"h":128.909214365,"l":124.9981321224,"c":125.5922820782,"v":444178.9061251834,"t":1710331200}
+{"o":125.5922820782,"h":126.3517111269,"l":123.278552992,"c":124.2848861329,"v":520815.1772395439,"t":1710334800}
+{"o":124.2848861329,"h":127.5760573422,"l":124.0622726747,"c":127.4632944898,"v":567139.1723865643,"t":1710338400}
+{"o":127.4632944898,"h":131.099665403,"l":126.6243026124,"c":129.2460829327,"v":795906.7907654608,"t":1710342000}
+{"o":129.2460829327,"h":130.1105354655,"l":126.3541271324,"c":129.985683,"v":745094.4603243,"t":1710345600}
+{"o":129.985683,"h":131.2312168596,"l":129.3523842612,"c":130.809416027,"v":679688.7543085123,"t":1710349200}
+{"o":130.809416027,"h":133.0964773168,"l":130.3089038615,"c":132.4997672593,"v":636650.7291766945,"t":1710352800}
+{"o":132.4997672593,"h":133.0453183739,"l":131.1103784702,"c":132.3711679436,"v":523182.3048665748,"t":1710356400}
+{"o":132.3711679436,"h":133.2216637065,"l":128.0133972798,"c":131.3050932556,"v":515883.0131310647,"t":1710360000}
+{"o":131.3050932556,"h":138.5482398547,"l":131.0137705983,"c":135.7862778112,"v":687667.6542300456,"t":1710363600}
+{"o":135.7862778112,"h":136.1733989578,"l":131.1148007805,"c":134.2780870526,"v":690764.6221530021,"t":1710367200}
+{"o":134.2780870526,"h":135.9789401962,"l":133.768893476,"c":134.6156554234,"v":511260.9756710138,"t":1710370800}
+{"o":134.6156554234,"h":139.162182117,"l":133.9122232667,"c":137.8604898118,"v":658453.1287319491,"t":1710374400}
+{"o":137.8604898118,"h":138.7510216466,"l":134.759820431,"c":136.7614159656,"v":653943.7588887117,"t":1710378000}
+{"o":136.7614159656,"h":138.3696562294,"l":126.5936012858,"c":136.2078947109,"v":629596.5419333003,"t":1710381600}
+{"o":136.2078947109,"h":138.4053448194,"l":135.3668138599,"c":137.700004885,"v":605251.711557645,"t":1710385200}
+{"o":137.700004885,"h":137.700004885,"l":136.2593528226,"c":136.7835760204,"v":484141.3927305382,"t":1710388800}
+{"o":136.7835760204,"h":138.6017728613,"l":135.7827508134,"c":137.0007626178,"v":513217.9880899508,"t":1710392400}
+{"o":137.0007626178,"h":139.9795874373,"l":136.6374950363,"c":138.9297772837,"v":527958.7071710653,"t":1710396000}
+{"o":138.9297772837,"h":139.6496896467,"l":136.973813005,"c":138.3366713925,"v":509588.1959115748,"t":1710399600}
+{"o":138.3366713925,"h":139.1966682477,"l":138.0824251485,"c":139.0554700807,"v":518407.2566206808,"t":1710403200}
+{"o":139.0554700807,"h":143.7455892271,"l":138.7795367119,"c":141.5587920405,"v":677946.8436213429,"t":1710406800}
+{"o":141.5587920405,"h":143.2585151503,"l":135.73174808,"c":142.242234715,"v":740483.6547850412,"t":1710410400}
+{"o":142.242234715,"h":142.5725034037,"l":138.4126475866,"c":142.2281454452,"v":670932.0269080495,"t":1710414000}
+{"o":142.2281454452,"h":142.8177691293,"l":139.1983938314,"c":141.4397050224,"v":623651.3904310714,"t":1710417600}
+{"o":141.4397050224,"h":141.839036128,"l":131.6675458662,"c":136.577367039,"v":923608.6340091126,"t":1710421200}
+{"o":136.577367039,"h":140.5322040711,"l":136.0265953514,"c":138.4412081716,"v":942148.8872367739,"t":1710424800}
+{"o":138.4412081716,"h":141.2137019182,"l":135.4053932682,"c":137.4511780546,"v":1115801.2472163432,"t":1710428400}
+{"o":137.4511780546,"h":141.700920582,"l":134.595539591,"c":139.1631520899,"v":1086616.4173447411,"t":1710432000}
+{"o":139.1631520899,"h":140.7124103948,"l":137.5156162361,"c":137.6929552912,"v":796983.8786758976,"t":1710435600}
+{"o":137.6929552912,"h":138.012779171,"l":133.0565466681,"c":135.4136072196,"v":836894.8168180292,"t":1710439200}
+{"o":135.4136072196,"h":137.4836986977,"l":130.8035082867,"c":133.1881745985,"v":1159190.3490875922,"t":1710442800}
+{"o":133.1881745985,"h":138.8229230141,"l":133.0228480626,"c":138.1268792213,"v":731077.5022154675,"t":1710446400}
+{"o":138.1268792213,"h":139.5598548494,"l":137.4298628441,"c":138.695431183,"v":572212.2952224625,"t":1710450000}
+{"o":138.695431183,"h":142.6469128381,"l":138.6911797545,"c":141.6955228804,"v":722860.4354238115,"t":1710453600}
+{"o":141.6955228804,"h":146.3599180275,"l":141.5670585342,"c":144.4841630653,"v":678287.3176929227,"t":1710457200}
+{"o":144.4841630653,"h":147.5045338913,"l":144.4841630653,"c":147.5045338913,"v":750346.2511375337,"t":1710460800}
+{"o":147.5045338913,"h":151.9709215188,"l":147.5045338913,"c":150.8787583358,"v":947727.0353153372,"t":1710464400}
+{"o":150.8787583358,"h":152.3003922414,"l":144.1801671112,"c":147.2725248862,"v":1235718.7734081619,"t":1710468000}
+{"o":147.2725248862,"h":149.415240898,"l":140.0674418898,"c":144.4544983142,"v":1555558.949822363,"t":1710471600}
+{"o":144.4544983142,"h":147.3073581363,"l":141.2785846025,"c":142.2557081826,"v":1234046.6366234801,"t":1710475200}
+{"o":142.2557081826,"h":146.7182102498,"l":141.8085846199,"c":142.9972450307,"v":1062481.2092934276,"t":1710478800}
+{"o":142.9972450307,"h":149.2733085936,"l":142.2364554133,"c":147.1334140136,"v":1063076.5206620323,"t":1710482400}
+{"o":147.1334140136,"h":147.4998751298,"l":141.9888842975,"c":144.4851526384,"v":782077.3198151514,"t":1710486000}
+{"o":144.4851526384,"h":145.3971782572,"l":137.1825929012,"c":137.3155808861,"v":1282539.6801984503,"t":1710489600}
+{"o":137.3155808861,"h":142.8781504655,"l":135.1787735104,"c":142.1608299149,"v":1661394.2274254053,"t":1710493200}
+{"o":142.1608299149,"h":142.1608299149,"l":139.2210107105,"c":139.5008341453,"v":1023700.1454514032,"t":1710496800}
+{"o":139.5008341453,"h":140.1360733053,"l":136.3188174958,"c":139.4119888139,"v":1015091.9113312308,"t":1710500400}
+{"o":139.4119888139,"h":142.2403404978,"l":138.062980974,"c":141.2916860408,"v":1076331.7205563788,"t":1710504000}
+{"o":141.2916860408,"h":151.281730779,"l":140.932414652,"c":149.5017801172,"v":1263109.4234717391,"t":1710507600}
+{"o":149.5017801172,"h":150.5001499215,"l":146.7148595008,"c":149.6395664292,"v":1239439.4516119978,"t":1710511200}
+{"o":149.6395664292,"h":151.7275051862,"l":146.5572977996,"c":149.2335369521,"v":1441675.4993229024,"t":1710514800}
+{"o":149.2335369521,"h":150.9761120779,"l":146.3183048499,"c":148.8550572752,"v":1434364.1502245907,"t":1710518400}
+{"o":148.8550572752,"h":150.2387824962,"l":147.1958276186,"c":148.8920817861,"v":966830.1726899781,"t":1710522000}
+{"o":148.8920817861,"h":154.4744359386,"l":148.089785162,"c":153.4178968258,"v":1064248.1377553514,"t":1710525600}
+{"o":153.4178968258,"h":155.1879794827,"l":149.5354508872,"c":150.2688687566,"v":1089933.2709853114,"t":1710529200}
+{"o":150.2688687566,"h":150.6104632399,"l":143.9765316629,"c":145.162294269,"v":1187167.1266332027,"t":1710532800}
+{"o":145.162294269,"h":147.5178348915,"l":144.6594552309,"c":147.1721193277,"v":682832.7330347263,"t":1710536400}
+{"o":147.1721193277,"h":151.1433634733,"l":146.6070326091,"c":151.1433634733,"v":658036.3233385812,"t":1710540000}
+{"o":151.1433634733,"h":152.3350614688,"l":149.3891155145,"c":150.8955405855,"v":793198.3836350087,"t":1710543600}
+{"o":150.8955405855,"h":151.5616474298,"l":148.1717178238,"c":148.7926479602,"v":756328.9526505619,"t":1710547200}
+{"o":148.7926479602,"h":153.1933595428,"l":148.2237473372,"c":151.9552016499,"v":865407.3192427534,"t":1710550800}
+{"o":151.9552016499,"h":153.0359003637,"l":150.6129775773,"c":152.8845681392,"v":838872.4948848005,"t":1710554400}
+{"o":152.8845681392,"h":155.2924862575,"l":152.2201713399,"c":154.0875734217,"v":1120986.4416221743,"t":1710558000}
+{"o":154.0875734217,"h":156.0597710088,"l":152.9396875737,"c":154.3990956997,"v":1041493.5013303141,"t":1710561600}
+{"o":154.3990956997,"h":158.4260921569,"l":152.2189952164,"c":157.8369255963,"v":1351933.7329305103,"t":1710565200}
+{"o":157.8369255963,"h":157.9426164522,"l":154.9249937256,"c":155.9929287701,"v":959295.5506303959,"t":1710568800}
+{"o":155.9929287701,"h":159.0664055879,"l":155.5820233657,"c":158.4468049575,"v":1026620.6261418845,"t":1710572400}
+{"o":158.4468049575,"h":159.4545651515,"l":157.1884481769,"c":157.4958949661,"v":712614.4777704858,"t":1710576000}
+{"o":157.4958949661,"h":159.9175333322,"l":157.219786455,"c":159.4666687562,"v":1072791.4804636911,"t":1710579600}
+{"o":159.4666687562,"h":162.6395428002,"l":158.6488846384,"c":160.7781352153,"v":1254375.4837577387,"t":1710583200}
+{"o":160.7781352153,"h":162.0259642923,"l":155.8954800269,"c":158.3135653323,"v":1516020.0318176763,"t":1710586800}
+{"o":158.3135653323,"h":159.861459737,"l":154.3746361172,"c":156.7834952192,"v":1464470.777413466,"t":1710590400}
+{"o":156.7834952192,"h":159.0436413911,"l":155.1019915295,"c":155.1569661362,"v":1204559.2236896909,"t":1710594000}
+{"o":155.1569661362,"h":157.0876230558,"l":154.376150285,"c":156.5905458598,"v":1286319.857225846,"t":1710597600}
+{"o":156.5905458598,"h":160.9905651806,"l":155.3046583423,"c":160.240519977,"v":1188344.6121583204,"t":1710601200}
+{"o":160.240519977,"h":160.6335875727,"l":157.0404731684,"c":158.3438691823,"v":1290178.2944459256,"t":1710604800}
+{"o":158.3438691823,"h":158.8421022056,"l":151.3811272368,"c":154.6361195089,"v":1527790.3718531013,"t":1710608400}
+{"o":154.6361195089,"h":155.5228822847,"l":146.0526509285,"c":150.2045649728,"v":1666440.4399746852,"t":1710612000}
+{"o":150.2045649728,"h":152.8545081451,"l":146.6970409523,"c":147.7718132786,"v":1057492.0411915472,"t":1710615600}
+{"o":147.7718132786,"h":152.6149365067,"l":145.5256482806,"c":150.2056117802,"v":906296.813194226,"t":1710619200}
+{"o":150.2056117802,"h":151.478280381,"l":145.0153244866,"c":148.1099464222,"v":993699.0925024832,"t":1710622800}
+{"o":148.1099464222,"h":150.9091790146,"l":143.4258496134,"c":148.6223174553,"v":874612.3985286055,"t":1710626400}
+{"o":148.6223174553,"h":151.1816206371,"l":145.4222647064,"c":149.4979601591,"v":1159998.7584841934,"t":1710630000}
+{"o":149.4979601591,"h":155.5600256732,"l":149.1756700075,"c":149.6953707043,"v":991775.4983417386,"t":1710633600}
+{"o":149.6953707043,"h":153.4794515358,"l":149.6446978843,"c":153.4103144017,"v":720744.0128839369,"t":1710637200}
+{"o":153.4103144017,"h":154.4848130303,"l":151.1507439236,"c":153.9430980826,"v":786132.5688652333,"t":1710640800}
+{"o":153.9430980826,"h":154.2641740759,"l":150.9573270235,"c":153.100680263,"v":901127.640598295,"t":1710644400}
+{"o":153.100680263,"h":153.4366674047,"l":150.0043135024,"c":151.0055687099,"v":984940.7523112305,"t":1710648000}
+{"o":151.0055687099,"h":154.4733349912,"l":150.1445439822,"c":154.24124371,"v":1345594.5233993202,"t":1710651600}
+{"o":154.24124371,"h":156.1438109849,"l":150.1801233463,"c":150.3118667941,"v":1801971.3644683107,"t":1710655200}
+{"o":150.3118667941,"h":151.358381405,"l":146.6165258506,"c":149.3640516363,"v":1805657.1571022091,"t":1710658800}
+{"o":149.3640516363,"h":154.2130791615,"l":147.5601747271,"c":153.1217012318,"v":1228661.1813016022,"t":1710662400}
+{"o":153.1217012318,"h":154.1088436725,"l":151.7302023016,"c":152.49508429,"v":909777.918145014,"t":1710666000}
+{"o":152.49508429,"h":159.3274433169,"l":152.4822464976,"c":158.5327198213,"v":962500.706418558,"t":1710669600}
+{"o":158.5327198213,"h":159.0433259192,"l":156.9542411334,"c":157.3929231051,"v":870649.0126360357,"t":1710673200}
+{"o":157.3929231051,"h":160.5435027166,"l":154.6676363185,"c":155.6853715774,"v":1261674.9492819633,"t":1710676800}
+{"o":155.6853715774,"h":158.5614376598,"l":155.1890424263,"c":158.4728118594,"v":981556.9286590923,"t":1710680400}
+{"o":158.4728118594,"h":158.5333725246,"l":156.3017972213,"c":157.9911214734,"v":898104.6493982773,"t":1710684000}
+{"o":157.9911214734,"h":160.9204533849,"l":156.4576404725,"c":160.5801283926,"v":839305.2712214023,"t":1710687600}
+{"o":160.5801283926,"h":161.1085455427,"l":157.5549003072,"c":158.5861390965,"v":768975.6131966382,"t":1710691200}
+{"o":158.5861390965,"h":160.9418790014,"l":157.9344747681,"c":160.8023395355,"v":692371.5649790858,"t":1710694800}
+{"o":160.8023395355,"h":162.7136076604,"l":159.3972518921,"c":160.2094780018,"v":812166.5985191189,"t":1710698400}
+{"o":160.2094780018,"h":161.5462386026,"l":159.7861201075,"c":160.7649591763,"v":601916.4549758784,"t":1710702000}
+{"o":160.7649591763,"h":162.5694610889,"l":160.0910329795,"c":161.5989776335,"v":668063.1550127338,"t":1710705600}
+{"o":161.5989776335,"h":162.874172666,"l":161.0157780858,"c":161.5178825874,"v":609476.3294992066,"t":1710709200}
+{"o":161.5178825874,"h":167.7057588842,"l":161.005006111,"c":164.8957755615,"v":816189.8079290998,"t":1710712800}
+{"o":164.8957755615,"h":167.1656850054,"l":162.7771213254,"c":165.5388803516,"v":1073172.8427689029,"t":1710716400}
+{"o":165.5388803516,"h":165.7343616398,"l":159.1577110035,"c":160.7932923333,"v":789788.1639312732,"t":1710720000}
+{"o":160.7932923333,"h":164.2271669848,"l":159.0780101456,"c":163.395154195,"v":712322.3843982281,"t":1710723600}
+{"o":163.395154195,"h":167.4955317645,"l":162.7082986647,"c":166.5590687243,"v":650388.5291081815,"t":1710727200}
+{"o":166.5590687243,"h":168.66088813,"l":165.83379792,"c":167.2304292091,"v":796900.0810189919,"t":1710730800}
+{"o":167.2304292091,"h":168.2305958701,"l":164.8085363797,"c":166.680343701,"v":721043.1352079588,"t":1710734400}
+{"o":166.680343701,"h":168.0183543276,"l":165.5637916631,"c":167.0434065969,"v":679368.6329557714,"t":1710738000}
+{"o":167.0434065969,"h":167.7170810137,"l":165.0544488976,"c":165.2782484974,"v":553093.5556524626,"t":1710741600}
+{"o":165.2782484974,"h":167.3368459114,"l":162.2695935208,"c":166.6958451005,"v":1387473.1868946529,"t":1710745200}
+{"o":166.6958451005,"h":167.2796157976,"l":163.0026378382,"c":166.4709337794,"v":2462795.5334035805,"t":1710748800}
+{"o":166.4709337794,"h":170.8100314968,"l":164.2235712573,"c":170.0176406943,"v":2974229.0219793753,"t":1710752400}
+{"o":170.0176406943,"h":173.9171607395,"l":169.5529772485,"c":171.4092704165,"v":3669253.7085433099,"t":1710756000}
+{"o":171.4092704165,"h":171.7733393813,"l":168.5886096207,"c":170.9540143929,"v":2479465.568923383,"t":1710759600}
+{"o":170.9540143929,"h":171.6510422039,"l":168.6694747132,"c":171.3875072032,"v":1764218.4759631867,"t":1710763200}
+{"o":171.3875072032,"h":173.393826997,"l":165.555840374,"c":168.1172013766,"v":1833384.7410095187,"t":1710766800}
+{"o":168.1172013766,"h":177.6866889553,"l":162.8443261052,"c":164.7455373284,"v":1573011.7073878238,"t":1710770400}
+{"o":164.7455373284,"h":167.3701396561,"l":154.7903829141,"c":167.1926161432,"v":1325990.7262531882,"t":1710774000}
+{"o":167.1926161432,"h":186.2394027738,"l":160.5699155408,"c":163.7357843282,"v":1403785.0268847116,"t":1710777600}
+{"o":163.7357843282,"h":166.105451331,"l":160.4482198635,"c":162.2995294246,"v":1418415.627074166,"t":1710781200}
+{"o":162.2995294246,"h":164.3604181765,"l":161.4800201852,"c":163.5003968247,"v":852048.6275664879,"t":1710784800}
+{"o":163.5003968247,"h":165.2571206949,"l":162.0037964556,"c":162.768762554,"v":711070.3127070972,"t":1710788400}
+{"o":162.768762554,"h":166.0315225956,"l":162.768762554,"c":164.4263698354,"v":642338.8635003632,"t":1710792000}
+{"o":164.4263698354,"h":168.1743210327,"l":163.8487493792,"c":165.64765305,"v":786127.9845504642,"t":1710795600}
+{"o":165.64765305,"h":166.5731919664,"l":161.562287213,"c":162.5819246295,"v":1366820.6260094563,"t":1710799200}
+{"o":162.5819246295,"h":164.134545984,"l":160.2596980029,"c":160.8936637799,"v":1126042.7845711182,"t":1710802800}
+{"o":160.8936637799,"h":163.6821121137,"l":158.329600708,"c":159.1548234951,"v":1528959.5097281646,"t":1710806400}
+{"o":159.1548234951,"h":159.6837411858,"l":151.529532018,"c":154.2532883322,"v":2070014.4052499866,"t":1710810000}
+{"o":154.2532883322,"h":156.882517355,"l":149.2117886894,"c":150.7118735714,"v":1313385.5681587197,"t":1710813600}
+{"o":150.7118735714,"h":152.8424086271,"l":146.9312545349,"c":151.3767284012,"v":1253867.5274014361,"t":1710817200}
+{"o":151.3767284012,"h":156.5126508899,"l":150.6714708654,"c":153.2029118276,"v":1929075.9734468099,"t":1710820800}
+{"o":153.2029118276,"h":155.2190840977,"l":150.2639683492,"c":152.317155907,"v":2283445.2220813427,"t":1710824400}
+{"o":152.317155907,"h":154.5477067339,"l":148.2030349236,"c":151.1416647485,"v":1406898.6414693482,"t":1710828000}
+{"o":151.1416647485,"h":153.5541791361,"l":146.6422770051,"c":152.7855200452,"v":1567829.3909320389,"t":1710831600}
+{"o":152.7855200452,"h":153.0146407302,"l":140.2948864413,"c":144.3229442704,"v":1353468.0081256733,"t":1710835200}
+{"o":144.3229442704,"h":148.2068165651,"l":140.5775232335,"c":147.2280539576,"v":1317696.0389970355,"t":1710838800}
+{"o":147.2280539576,"h":147.5472492117,"l":141.5477541016,"c":144.1080542974,"v":995781.1085462508,"t":1710842400}
+{"o":144.1080542974,"h":146.9084050687,"l":139.5417152028,"c":145.9826048391,"v":1237519.6412636382,"t":1710846000}
+{"o":145.9826048391,"h":155.2035865701,"l":145.4402546409,"c":150.3457040376,"v":1210239.7661357392,"t":1710849600}
+{"o":150.3457040376,"h":150.9876350216,"l":147.4557052902,"c":149.0590999234,"v":917942.3820741206,"t":1710853200}
+{"o":149.0590999234,"h":149.2579598679,"l":145.263394281,"c":147.124308557,"v":845336.1690586904,"t":1710856800}
+{"o":147.124308557,"h":151.5227515138,"l":143.4608876701,"c":150.142809771,"v":1034016.498378701,"t":1710860400}
+{"o":150.142809771,"h":152.9254100795,"l":148.9616670133,"c":151.1093264531,"v":1154417.7925811517,"t":1710864000}
+{"o":151.1093264531,"h":153.2753905305,"l":149.3261761948,"c":150.5947917405,"v":954030.1212898537,"t":1710867600}
+{"o":150.5947917405,"h":150.850607429,"l":147.3205942568,"c":148.9278756321,"v":653937.9874887414,"t":1710871200}
+{"o":148.9278756321,"h":151.5474231356,"l":147.8070672635,"c":149.1534853422,"v":725209.1584181702,"t":1710874800}
+{"o":149.1534853422,"h":149.7939223673,"l":142.5619018603,"c":143.7398580105,"v":899256.1277369519,"t":1710878400}
+{"o":143.7398580105,"h":144.2902533987,"l":140.0183864132,"c":141.9453251438,"v":747858.9533629199,"t":1710882000}
+{"o":141.9453251438,"h":142.4131190813,"l":134.6328627831,"c":138.9833950653,"v":1598058.2464201266,"t":1710885600}
+{"o":138.9833950653,"h":141.1838895015,"l":133.7932835335,"c":139.4497042098,"v":1241209.4523673123,"t":1710889200}
+{"o":139.4497042098,"h":144.9502656336,"l":139.2234002985,"c":144.5790119548,"v":1185689.1852417237,"t":1710892800}
+{"o":144.5790119548,"h":144.6636374311,"l":139.6325030644,"c":140.8323718056,"v":968334.4587191873,"t":1710896400}
+{"o":140.8323718056,"h":143.91165389,"l":140.4543056497,"c":142.8893285683,"v":625893.617910036,"t":1710900000}
+{"o":142.8893285683,"h":145.2349756046,"l":139.0380850739,"c":139.4191303977,"v":803172.9128041513,"t":1710903600}
+{"o":139.4191303977,"h":140.5819787762,"l":136.6183596916,"c":137.4611205308,"v":877472.3805270307,"t":1710907200}
+{"o":137.4611205308,"h":138.0480469468,"l":132.3860027777,"c":136.3567149444,"v":925689.8755736776,"t":1710910800}
+{"o":136.3567149444,"h":138.6102496237,"l":135.7009859851,"c":137.762473703,"v":565027.5626793602,"t":1710914400}
+{"o":137.762473703,"h":143.622160711,"l":137.3979840852,"c":142.3412740948,"v":671382.2626461835,"t":1710918000}
+{"o":142.3412740948,"h":146.3730130136,"l":138.9860394611,"c":140.4117677106,"v":576861.367322796,"t":1710921600}
+{"o":140.4117677106,"h":142.0759806535,"l":140.0984876263,"c":140.7101817429,"v":494217.4482786733,"t":1710925200}
+{"o":140.7101817429,"h":141.4741120649,"l":139.1251026247,"c":140.8250121757,"v":449790.9193428882,"t":1710928800}
+{"o":140.8250121757,"h":143.8320937936,"l":139.8955767452,"c":141.2503377022,"v":525412.3599486424,"t":1710932400}
+{"o":141.2503377022,"h":145.2094881708,"l":140.3069068319,"c":143.858176397,"v":1070806.6872523478,"t":1710936000}
+{"o":143.858176397,"h":143.858176397,"l":140.8722631742,"c":141.3079519318,"v":1043835.8565544868,"t":1710939600}
+{"o":141.3079519318,"h":144.2149462182,"l":140.7959719936,"c":143.6797306719,"v":804940.5321443353,"t":1710943200}
+{"o":143.6797306719,"h":144.7994913581,"l":139.5870127741,"c":140.0845330132,"v":972157.3278797553,"t":1710946800}
+{"o":140.0845330132,"h":141.5010653162,"l":135.8547149348,"c":137.9427580104,"v":1078545.9916118467,"t":1710950400}
+{"o":137.9427580104,"h":142.7104881675,"l":136.9539828155,"c":141.358877968,"v":860643.0841028152,"t":1710954000}
+{"o":141.358877968,"h":151.5126971896,"l":141.3052043287,"c":151.0216190539,"v":1221379.0409702186,"t":1710957600}
+{"o":151.0216190539,"h":151.4956316325,"l":148.8856819899,"c":149.926931035,"v":1035951.762699952,"t":1710961200}
+{"o":149.926931035,"h":154.9133689503,"l":149.2658156039,"c":153.3358113239,"v":922724.2186482106,"t":1710964800}
+{"o":153.3358113239,"h":156.1100726874,"l":151.7071063096,"c":156.0036940238,"v":590161.6755350468,"t":1710968400}
+{"o":156.0036940238,"h":158.7648871888,"l":152.485525226,"c":155.9866821103,"v":706037.4026352948,"t":1710972000}
+{"o":155.9866821103,"h":159.765828721,"l":155.2571357746,"c":157.5317208233,"v":797969.2532725714,"t":1710975600}
+{"o":157.5317208233,"h":160.9589974904,"l":155.4640367043,"c":158.4681450284,"v":917794.0782689636,"t":1710979200}
+{"o":158.4681450284,"h":159.28534006,"l":156.5576848119,"c":157.3958410221,"v":704193.4774520599,"t":1710982800}
+{"o":157.3958410221,"h":158.5863536432,"l":156.8046012906,"c":157.7182462672,"v":589188.7009652738,"t":1710986400}
+{"o":157.7182462672,"h":159.7276617893,"l":155.715540772,"c":156.2950293398,"v":679638.8389740695,"t":1710990000}
+{"o":156.2950293398,"h":157.1647456453,"l":154.0073719871,"c":154.8077044064,"v":522435.0058877915,"t":1710993600}
+{"o":154.8077044064,"h":155.7581735535,"l":151.7830936816,"c":155.2997500246,"v":618028.016294899,"t":1710997200}
+{"o":155.2997500246,"h":157.9940206073,"l":155.0024138448,"c":156.5326455336,"v":1179938.8352654176,"t":1711000800}
+{"o":156.5326455336,"h":157.5289724305,"l":154.660830862,"c":155.0188740269,"v":1197008.8964414552,"t":1711004400}
+{"o":155.0188740269,"h":157.3167148019,"l":154.3389452201,"c":154.3739529271,"v":699246.4535000045,"t":1711008000}
+{"o":154.3739529271,"h":155.9615830186,"l":153.0173138486,"c":154.0289192662,"v":582555.7585293668,"t":1711011600}
+{"o":154.0289192662,"h":156.004299884,"l":153.4586895353,"c":155.3144682677,"v":866370.1985973275,"t":1711015200}
+{"o":155.3144682677,"h":156.9492400765,"l":153.9687179627,"c":155.1762479254,"v":775948.9346248016,"t":1711018800}
+{"o":155.1762479254,"h":157.075042152,"l":154.8946550885,"c":155.767811181,"v":657709.0586729002,"t":1711022400}
+{"o":155.767811181,"h":157.1807073423,"l":153.7348614631,"c":153.7639652432,"v":735565.0134502454,"t":1711026000}
+{"o":153.7639652432,"h":156.5772234548,"l":153.18166441,"c":154.3342699361,"v":808342.8568629618,"t":1711029600}
+{"o":154.3342699361,"h":154.5751626881,"l":150.8929525833,"c":152.1659490348,"v":823977.1203419162,"t":1711033200}
+{"o":152.1659490348,"h":153.7695989137,"l":150.564055622,"c":153.1624310512,"v":697893.438267466,"t":1711036800}
+{"o":153.1624310512,"h":154.3759264358,"l":148.0152703652,"c":148.7068687697,"v":642705.2459028816,"t":1711040400}
+{"o":148.7068687697,"h":149.4077836936,"l":145.5187879445,"c":146.649031829,"v":697789.0557575841,"t":1711044000}
+{"o":146.649031829,"h":147.3088202859,"l":145.3167111151,"c":146.1552881693,"v":446912.7155667199,"t":1711047600}
+{"o":146.1552881693,"h":149.5038377026,"l":144.2528668721,"c":147.4246285029,"v":558566.7149272591,"t":1711051200}
+{"o":147.4246285029,"h":147.955823628,"l":145.7349637591,"c":147.6907313813,"v":347387.7279962667,"t":1711054800}
+{"o":147.6907313813,"h":149.0179030963,"l":146.2914662141,"c":146.4199291174,"v":406436.4029910705,"t":1711058400}
+{"o":146.4199291174,"h":147.7845921647,"l":146.1998247031,"c":147.4425618932,"v":378941.5203208042,"t":1711062000}
+{"o":147.4425618932,"h":149.3718310398,"l":145.9948140441,"c":146.9722666014,"v":682827.149699913,"t":1711065600}
+{"o":146.9722666014,"h":147.5764907422,"l":143.194658631,"c":143.3304007266,"v":598353.163478712,"t":1711069200}
+{"o":143.3304007266,"h":144.6852726532,"l":142.963877006,"c":144.4957733299,"v":542076.0707321601,"t":1711072800}
+{"o":144.4957733299,"h":147.7378685169,"l":144.4957733299,"c":147.007404903,"v":613841.2944762419,"t":1711076400}
+{"o":147.007404903,"h":147.7920757466,"l":145.7839251133,"c":147.2509545154,"v":622497.2970592389,"t":1711080000}
+{"o":147.2509545154,"h":148.0615648662,"l":145.8926659293,"c":147.528835089,"v":527029.9927587898,"t":1711083600}
+{"o":147.528835089,"h":148.5164835804,"l":146.8089411693,"c":148.0962441453,"v":562832.8621040612,"t":1711087200}
+{"o":148.0962441453,"h":148.3030491591,"l":146.4544062451,"c":147.0161807284,"v":470457.7723953145,"t":1711090800}
+{"o":147.0161807284,"h":147.986946373,"l":145.130991061,"c":145.563299524,"v":410768.7465111128,"t":1711094400}
+{"o":145.563299524,"h":146.3865699056,"l":144.4034941112,"c":144.6704166373,"v":398298.5409051873,"t":1711098000}
+{"o":144.6704166373,"h":145.2202520804,"l":142.9668948661,"c":143.2950648961,"v":539291.7081062258,"t":1711101600}
+{"o":143.2950648961,"h":144.099752621,"l":140.9797057157,"c":141.2750609017,"v":638647.0698300665,"t":1711105200}
+{"o":141.2750609017,"h":142.8465264613,"l":140.5445353113,"c":142.0420764782,"v":623099.6242452684,"t":1711108800}
+{"o":142.0420764782,"h":142.7261357336,"l":138.0937717089,"c":138.730260144,"v":729670.8964002097,"t":1711112400}
+{"o":138.730260144,"h":139.7898004595,"l":137.6832799994,"c":138.3408262442,"v":736295.6001494561,"t":1711116000}
+{"o":138.3408262442,"h":142.2886590774,"l":138.2538771899,"c":141.0383254658,"v":725847.3038488809,"t":1711119600}
+{"o":141.0383254658,"h":141.0394537626,"l":138.3244953803,"c":139.9982106702,"v":805404.132340492,"t":1711123200}
+{"o":139.9982106702,"h":141.8387157628,"l":139.546938072,"c":141.8153401719,"v":560973.789767233,"t":1711126800}
+{"o":141.8153401719,"h":142.2715183404,"l":140.6276067659,"c":141.4531295752,"v":463463.4601832938,"t":1711130400}
+{"o":141.4531295752,"h":143.9679828036,"l":140.4567593838,"c":142.0401321674,"v":385960.9657288748,"t":1711134000}
+{"o":142.0401321674,"h":142.5429078515,"l":140.0095817623,"c":140.5674079618,"v":422704.5711825365,"t":1711137600}
+{"o":140.5674079618,"h":140.7952567623,"l":137.8276276425,"c":139.8713659115,"v":570419.9576693604,"t":1711141200}
+{"o":139.8713659115,"h":140.3816613419,"l":138.0590604068,"c":139.8849177602,"v":406267.3564708353,"t":1711144800}
+{"o":139.8849177602,"h":143.8542895299,"l":139.6639011335,"c":143.7130662677,"v":452619.3735811998,"t":1711148400}
+{"o":143.7130662677,"h":144.0322144293,"l":142.5477154345,"c":142.71716416,"v":389877.2594826409,"t":1711152000}
+{"o":142.71716416,"h":146.2872911514,"l":142.6125911533,"c":145.1399639422,"v":474863.1385257517,"t":1711155600}
+{"o":145.1399639422,"h":145.3732947556,"l":143.029924833,"c":143.823132807,"v":415830.3822189746,"t":1711159200}
+{"o":143.823132807,"h":143.8283026895,"l":139.9749575794,"c":141.2510427408,"v":442164.1988285932,"t":1711162800}
+{"o":141.2510427408,"h":142.3042673583,"l":141.0160856003,"c":141.3220288859,"v":348481.5701726404,"t":1711166400}
+{"o":141.3220288859,"h":142.1204917635,"l":140.8309386644,"c":141.8425562471,"v":296112.832500594,"t":1711170000}
+{"o":141.8425562471,"h":143.3577653864,"l":141.1974698363,"c":142.9837788407,"v":335955.4091630667,"t":1711173600}
+{"o":142.9837788407,"h":145.8341117459,"l":142.8886381275,"c":144.5605077525,"v":378833.5164862087,"t":1711177200}
+{"o":144.5605077525,"h":145.4751090176,"l":143.5046563361,"c":144.423343544,"v":355562.3962017356,"t":1711180800}
+{"o":144.423343544,"h":144.709758402,"l":142.043883053,"c":144.0435724419,"v":293693.5455503369,"t":1711184400}
+{"o":144.0435724419,"h":145.1646314328,"l":143.431018869,"c":143.6075898434,"v":275931.3498237332,"t":1711188000}
+{"o":143.6075898434,"h":144.7258473055,"l":143.3474890476,"c":144.4030444525,"v":291652.3772541452,"t":1711191600}
+{"o":144.4030444525,"h":145.8299092599,"l":143.7178837361,"c":145.383026345,"v":302720.5803909045,"t":1711195200}
+{"o":145.383026345,"h":145.8984318402,"l":143.8664243973,"c":145.306628378,"v":365346.440307097,"t":1711198800}
+{"o":145.306628378,"h":147.2039345228,"l":144.0753778849,"c":145.9925220238,"v":453232.3177393684,"t":1711202400}
+{"o":145.9925220238,"h":146.6187232323,"l":141.9866221157,"c":143.8920869454,"v":432607.6691344967,"t":1711206000}
+{"o":143.8920869454,"h":145.2648621717,"l":142.8202552697,"c":144.0326435455,"v":373523.5362428201,"t":1711209600}
+{"o":144.0326435455,"h":145.0424520696,"l":143.3543227805,"c":144.4908389372,"v":408013.6816069016,"t":1711213200}
+{"o":144.4908389372,"h":145.30902373,"l":144.2111185809,"c":144.58028874,"v":348267.8564759818,"t":1711216800}
+{"o":144.58028874,"h":145.4264988795,"l":143.4213286547,"c":143.6171919625,"v":285920.6788189639,"t":1711220400}
+{"o":143.6171919625,"h":144.1975969077,"l":142.1196641106,"c":142.2015070761,"v":338411.7665822142,"t":1711224000}
+{"o":142.2015070761,"h":143.6435658385,"l":141.7975145727,"c":142.9889962772,"v":315045.7176085183,"t":1711227600}
+{"o":142.9889962772,"h":144.1664937801,"l":142.6066274418,"c":143.5807585791,"v":269366.2100567606,"t":1711231200}
+{"o":143.5807585791,"h":144.0116665468,"l":141.4136384344,"c":141.8427423183,"v":343085.0761964815,"t":1711234800}
+{"o":141.8427423183,"h":145.7177830664,"l":141.4179332053,"c":144.5862871094,"v":386571.486700866,"t":1711238400}
+{"o":144.5862871094,"h":144.9777080684,"l":143.9236733707,"c":144.5347001277,"v":326293.0685283063,"t":1711242000}
+{"o":144.5347001277,"h":144.8017931519,"l":142.8618902501,"c":143.2482493023,"v":262463.7347679578,"t":1711245600}
+{"o":143.2482493023,"h":143.6178344931,"l":141.0237436092,"c":141.1020611683,"v":320088.5463489016,"t":1711249200}
+{"o":141.1020611683,"h":142.0671822924,"l":140.7159395681,"c":141.922376852,"v":281305.1164251165,"t":1711252800}
+{"o":141.922376852,"h":142.8754100049,"l":141.3249063997,"c":142.4296131244,"v":215010.8833143541,"t":1711256400}
+{"o":142.4296131244,"h":142.8278095486,"l":141.204709074,"c":141.8594400607,"v":220748.4873748514,"t":1711260000}
+{"o":141.8594400607,"h":142.560287142,"l":141.321694311,"c":142.4528481614,"v":208818.953672897,"t":1711263600}
+{"o":142.4528481614,"h":144.5748776476,"l":141.9658216796,"c":144.3603492828,"v":291321.8895853597,"t":1711267200}
+{"o":144.3603492828,"h":144.5845169431,"l":142.4965145721,"c":143.01745817,"v":229597.7570112818,"t":1711270800}
+{"o":143.01745817,"h":144.0470544452,"l":142.8548752355,"c":143.4666686832,"v":240136.2254481683,"t":1711274400}
+{"o":143.4666686832,"h":143.9108341604,"l":142.6055090601,"c":143.6172954678,"v":211165.1054132665,"t":1711278000}
+{"o":143.6172954678,"h":145.3121844859,"l":143.1534322374,"c":145.035027713,"v":299323.1824828592,"t":1711281600}
+{"o":145.035027713,"h":145.3354385118,"l":143.7488405569,"c":143.9172762058,"v":276611.9401868111,"t":1711285200}
+{"o":143.9172762058,"h":145.6666969572,"l":143.8179370907,"c":145.2398097968,"v":335534.8706300234,"t":1711288800}
+{"o":145.2398097968,"h":145.4668582167,"l":144.2622990865,"c":144.7528121522,"v":372309.5977763629,"t":1711292400}
+{"o":144.7528121522,"h":145.339752068,"l":142.959156621,"c":143.0848899397,"v":356131.9359484169,"t":1711296000}
+{"o":143.0848899397,"h":143.410868659,"l":141.5970279685,"c":142.9395867129,"v":428918.4680473235,"t":1711299600}
+{"o":142.9395867129,"h":145.1180448486,"l":142.9098608816,"c":144.798478862,"v":357594.4267258386,"t":1711303200}
+{"o":144.798478862,"h":145.3223633263,"l":144.3964817193,"c":144.6639541918,"v":308044.331274509,"t":1711306800}
+{"o":144.6639541918,"h":147.5090246421,"l":144.1021293414,"c":146.9132036231,"v":401970.4720140536,"t":1711310400}
+{"o":146.9132036231,"h":149.9829804685,"l":146.9132036231,"c":149.4417441889,"v":560430.3269153802,"t":1711314000}
+{"o":149.4417441889,"h":152.2905895608,"l":149.4140961957,"c":151.9306859828,"v":469546.5408910051,"t":1711317600}
+{"o":151.9306859828,"h":153.3878156007,"l":150.4641079728,"c":151.0173616666,"v":504667.2375355055,"t":1711321200}
+{"o":151.0173616666,"h":151.32170278,"l":148.6489918293,"c":148.9386880883,"v":430201.761847832,"t":1711324800}
+{"o":148.9386880883,"h":150.5487571265,"l":148.7135432318,"c":150.2764135893,"v":436582.8800908683,"t":1711328400}
+{"o":150.2764135893,"h":151.6950568757,"l":149.803799264,"c":151.30886736,"v":407077.603544676,"t":1711332000}
+{"o":151.30886736,"h":152.4016353682,"l":150.9153684478,"c":151.7913609383,"v":348533.6470722323,"t":1711335600}
+{"o":151.7913609383,"h":152.465509364,"l":150.9971644811,"c":152.1083906693,"v":350702.7292396975,"t":1711339200}
+{"o":152.1083906693,"h":153.8243493246,"l":151.4776495971,"c":152.7648857397,"v":323502.6588459554,"t":1711342800}
+{"o":152.7648857397,"h":154.690033124,"l":152.3478886596,"c":154.3632192639,"v":275162.6250506047,"t":1711346400}
+{"o":154.3632192639,"h":155.7962955674,"l":152.4189746519,"c":152.5505083006,"v":360117.1427141441,"t":1711350000}
+{"o":152.5505083006,"h":154.142050389,"l":152.4771199736,"c":153.6440484002,"v":304334.6312839515,"t":1711353600}
+{"o":153.6440484002,"h":155.6455383547,"l":153.358844365,"c":155.4708477197,"v":315539.3608157927,"t":1711357200}
+{"o":155.4708477197,"h":158.0932268948,"l":154.9730175387,"c":155.7163811919,"v":431990.0042836014,"t":1711360800}
+{"o":155.7163811919,"h":156.5169891261,"l":154.0656121558,"c":154.3861094015,"v":365662.3894376922,"t":1711364400}
+{"o":154.3861094015,"h":155.0234239259,"l":152.944507796,"c":153.7293202761,"v":368042.0934326861,"t":1711368000}
+{"o":153.7293202761,"h":156.7358398449,"l":153.0704107715,"c":156.4772698156,"v":392800.2854346604,"t":1711371600}
+{"o":156.4772698156,"h":161.6387554569,"l":155.3849571946,"c":158.1350723452,"v":716057.9019732348,"t":1711375200}
+{"o":158.1350723452,"h":158.9317984666,"l":156.6198050567,"c":158.3542267976,"v":622285.0527078296,"t":1711378800}
+{"o":158.3542267976,"h":159.0200127183,"l":156.1890936455,"c":158.4849474726,"v":613261.5793730014,"t":1711382400}
+{"o":158.4849474726,"h":159.881065044,"l":157.8699725722,"c":158.644152676,"v":589842.2065116076,"t":1711386000}
+{"o":158.644152676,"h":159.2223513301,"l":157.4781169208,"c":157.973895685,"v":404285.2162189232,"t":1711389600}
+{"o":157.973895685,"h":158.3190233298,"l":156.656033705,"c":157.9732725024,"v":465247.991764376,"t":1711393200}
+{"o":157.9732725024,"h":158.6712355639,"l":157.1038156499,"c":157.6183281031,"v":387314.7722268896,"t":1711396800}
+{"o":157.6183281031,"h":158.1247523088,"l":155.1167664497,"c":155.6785167842,"v":461740.5860913051,"t":1711400400}
+{"o":155.6785167842,"h":157.1836738726,"l":155.2059088519,"c":156.7169931383,"v":424592.9938557047,"t":1711404000}
+{"o":156.7169931383,"h":157.9286967115,"l":154.7518031743,"c":155.1859743984,"v":367697.4396329193,"t":1711407600}
+{"o":155.1859743984,"h":156.7397222378,"l":154.4781300109,"c":155.2197738399,"v":445466.8689961327,"t":1711411200}
+{"o":155.2197738399,"h":156.2203009585,"l":154.7215500878,"c":155.908422937,"v":334758.5354520082,"t":1711414800}
+{"o":155.908422937,"h":157.5369818475,"l":155.3011474263,"c":157.4080748405,"v":392998.9081202822,"t":1711418400}
+{"o":157.4080748405,"h":157.8139964757,"l":156.6791939907,"c":157.4121715426,"v":345225.8985353514,"t":1711422000}
+{"o":157.4121715426,"h":159.6258720484,"l":157.1646984382,"c":159.3315210735,"v":380668.4459296105,"t":1711425600}
+{"o":159.3315210735,"h":161.0802893515,"l":158.9227616099,"c":160.0178882114,"v":441391.8614009998,"t":1711429200}
+{"o":160.0178882114,"h":160.7951199297,"l":159.0684935988,"c":160.5426258281,"v":595380.1511578533,"t":1711432800}
+{"o":160.5426258281,"h":161.4679750983,"l":159.1822742387,"c":159.4243779715,"v":762819.3311960201,"t":1711436400}
+{"o":159.4243779715,"h":160.0756279597,"l":157.9930354192,"c":159.6136900162,"v":612410.2368357249,"t":1711440000}
+{"o":159.6136900162,"h":160.6767248197,"l":158.9002288328,"c":160.4631130136,"v":424894.665459368,"t":1711443600}
+{"o":160.4631130136,"h":161.3184921937,"l":159.8124174207,"c":160.3037052633,"v":440613.1263263805,"t":1711447200}
+{"o":160.3037052633,"h":161.1714820061,"l":159.7308022933,"c":159.9809456068,"v":486436.057965146,"t":1711450800}
+{"o":159.9809456068,"h":160.7346441038,"l":158.7959706528,"c":159.9695336264,"v":499588.5687298406,"t":1711454400}
+{"o":159.9695336264,"h":160.3617288782,"l":157.2738030732,"c":158.3059589604,"v":743360.8596626319,"t":1711458000}
+{"o":158.3059589604,"h":158.7705051632,"l":155.6890679826,"c":157.6216008508,"v":1240480.545082072,"t":1711461600}
+{"o":157.6216008508,"h":157.703621418,"l":154.6411446428,"c":156.4674055561,"v":781057.2129540882,"t":1711465200}
+{"o":156.4674055561,"h":157.5202335552,"l":153.083253974,"c":153.9210770599,"v":712419.0228572409,"t":1711468800}
+{"o":153.9210770599,"h":155.3047963919,"l":152.9077977231,"c":154.9426910114,"v":540307.1422538998,"t":1711472400}
+{"o":154.9426910114,"h":157.1703279864,"l":154.4862782866,"c":155.4920080437,"v":437692.5521795145,"t":1711476000}
+{"o":155.4920080437,"h":155.8888372422,"l":153.8248133298,"c":154.5370133687,"v":533698.8065822752,"t":1711479600}
+{"o":154.5370133687,"h":156.0951039577,"l":154.4456244559,"c":155.9517268533,"v":486189.9451757885,"t":1711483200}
+{"o":155.9517268533,"h":158.1877224883,"l":155.427224527,"c":157.0955378689,"v":418626.0873871145,"t":1711486800}
+{"o":157.0955378689,"h":158.1169980377,"l":155.851184623,"c":157.9033253981,"v":458498.5346974599,"t":1711490400}
+{"o":157.9033253981,"h":158.1694861476,"l":156.3664618622,"c":156.4173155118,"v":427518.2129884121,"t":1711494000}
+{"o":156.4173155118,"h":158.0055159878,"l":154.8986272685,"c":157.9106525969,"v":605207.2456684929,"t":1711497600}
+{"o":157.9106525969,"h":158.2988258868,"l":156.1920153508,"c":156.477108495,"v":542739.2798047842,"t":1711501200}
+{"o":156.477108495,"h":157.5065180684,"l":155.5336890138,"c":157.4844347125,"v":467444.8593605473,"t":1711504800}
+{"o":157.4844347125,"h":157.5140493522,"l":155.3088485364,"c":156.0920132992,"v":527222.1676264369,"t":1711508400}
+{"o":156.0920132992,"h":156.6317813573,"l":154.3269723247,"c":155.2831028066,"v":526708.7394574899,"t":1711512000}
+{"o":155.2831028066,"h":156.3475655931,"l":154.5757436825,"c":156.1682593901,"v":368799.8971196701,"t":1711515600}
+{"o":156.1682593901,"h":156.5122308366,"l":151.2396851951,"c":155.7445354817,"v":445609.9890165981,"t":1711519200}
+{"o":155.7445354817,"h":156.0112484552,"l":152.706952103,"c":153.4123743364,"v":460025.0870906182,"t":1711522800}
+{"o":153.4123743364,"h":154.1560207774,"l":151.8586530154,"c":152.0508856688,"v":400309.5988659647,"t":1711526400}
+{"o":152.0508856688,"h":153.0408014897,"l":150.7233426392,"c":152.796682032,"v":490299.0413946016,"t":1711530000}
+{"o":152.796682032,"h":153.5408570256,"l":152.3151447544,"c":153.2002162736,"v":409541.5648297378,"t":1711533600}
+{"o":153.2002162736,"h":154.9375990048,"l":152.1123713213,"c":154.7522396253,"v":401593.6185252172,"t":1711537200}
+{"o":154.7522396253,"h":155.0176424625,"l":152.8183469974,"c":153.6555253307,"v":433129.7207366778,"t":1711540800}
+{"o":153.6555253307,"h":157.0325981791,"l":151.9658312841,"c":152.4111607556,"v":833665.1403454186,"t":1711544400}
+{"o":152.4111607556,"h":153.0189307677,"l":148.3745642425,"c":151.9466046338,"v":959571.2404483759,"t":1711548000}
+{"o":151.9466046338,"h":152.465269801,"l":148.5999663874,"c":148.5999663874,"v":647486.5313502687,"t":1711551600}
+{"o":148.5999663874,"h":150.5614075536,"l":147.8906937318,"c":150.3673551266,"v":632002.9770094092,"t":1711555200}
+{"o":150.3673551266,"h":151.3589512472,"l":149.8541724655,"c":150.3396200871,"v":403250.1024721296,"t":1711558800}
+{"o":150.3396200871,"h":150.9107378618,"l":148.7364354864,"c":148.9425763107,"v":439032.0596771179,"t":1711562400}
+{"o":148.9425763107,"h":150.3000228815,"l":148.6591075222,"c":149.9196782874,"v":377219.3842139562,"t":1711566000}
+{"o":149.9196782874,"h":152.0680214586,"l":149.3594058901,"c":152.0201762257,"v":423981.5515513067,"t":1711569600}
+{"o":152.0201762257,"h":152.3461739884,"l":150.4481402467,"c":151.349984499,"v":388168.2869830016,"t":1711573200}
+{"o":151.349984499,"h":153.6783015443,"l":151.0878731868,"c":153.5023344598,"v":408454.426421199,"t":1711576800}
+{"o":153.5023344598,"h":153.5269973642,"l":151.6216247902,"c":152.8886201288,"v":391220.8861703369,"t":1711580400}
+{"o":152.8886201288,"h":154.4472894784,"l":152.1355098109,"c":153.105979501,"v":584260.452812909,"t":1711584000}
+{"o":153.105979501,"h":153.4636450519,"l":150.6775723193,"c":151.3391335947,"v":453867.9569257461,"t":1711587600}
+{"o":151.3391335947,"h":151.9146899324,"l":148.6931972393,"c":149.3361518521,"v":545387.1038412243,"t":1711591200}
+{"o":149.3361518521,"h":149.9249432119,"l":148.1973207062,"c":149.5780886651,"v":436690.3052074439,"t":1711594800}
+{"o":149.5780886651,"h":151.0054356497,"l":148.7469198994,"c":150.7647884506,"v":406778.4536258844,"t":1711598400}
+{"o":150.7647884506,"h":372.9014391427,"l":150.332355524,"c":371.0527045485,"v":332992.5334935344,"t":1711602000}
+{"o":371.0527045485,"h":378.0557654303,"l":370.1008282052,"c":377.5559089323,"v":364244.6261114317,"t":1711605600}
+{"o":377.5559089323,"h":379.3001982725,"l":375.7363294142,"c":378.5105958257,"v":316374.502027866,"t":1711609200}
+{"o":378.5105958257,"h":380.7822004802,"l":377.4661872703,"c":377.6499266373,"v":340285.62165156,"t":1711612800}
+{"o":377.6499266373,"h":380.4180909296,"l":376.8400280785,"c":378.5780710105,"v":340159.3748221896,"t":1711616400}
+{"o":378.5780710105,"h":379.3429928772,"l":374.5240141018,"c":376.7530257492,"v":408152.8114788883,"t":1711620000}
+{"o":376.7530257492,"h":377.9933761868,"l":373.1158532557,"c":374.4372953764,"v":352974.0479828155,"t":1711623600}
+{"o":374.4372953764,"h":375.6431222953,"l":369.8304952109,"c":372.0976166787,"v":405923.7529376522,"t":1711627200}
+{"o":372.0976166787,"h":376.1292121643,"l":369.2299137364,"c":375.9813614111,"v":514877.4118828775,"t":1711630800}
+{"o":375.9813614111,"h":383.2020711329,"l":374.2208705176,"c":381.9692393728,"v":683852.4378647153,"t":1711634400}
+{"o":381.9692393728,"h":382.1747384507,"l":375.8239117233,"c":378.6825298062,"v":586793.7303020451,"t":1711638000}
+{"o":378.6825298062,"h":379.9110495791,"l":373.4613307262,"c":374.5379262141,"v":549867.1159805016,"t":1711641600}
+{"o":374.5379262141,"h":375.0255434959,"l":372.6220858586,"c":374.5607919379,"v":479297.225039446,"t":1711645200}
+{"o":374.5607919379,"h":378.7213627555,"l":372.9228057934,"c":376.3526199444,"v":440334.9822541228,"t":1711648800}
+{"o":376.3526199444,"h":380.0443060933,"l":375.0375842754,"c":376.7494027286,"v":547463.532528175,"t":1711652400}
+{"o":376.7494027286,"h":381.1177594734,"l":376.2483724297,"c":379.206194524,"v":545649.2304326985,"t":1711656000}
+{"o":379.206194524,"h":382.1530188644,"l":375.6172656398,"c":378.6328180583,"v":576151.0694880687,"t":1711659600}
+{"o":378.6328180583,"h":384.0711880138,"l":376.6754588067,"c":383.866159385,"v":451362.6339260364,"t":1711663200}
+{"o":383.866159385,"h":386.7372476297,"l":382.3143462262,"c":383.3709077036,"v":493996.7089723542,"t":1711666800}
+{"o":383.3709077036,"h":383.5213304147,"l":379.2277544599,"c":381.2716509456,"v":446949.4197318056,"t":1711670400}
+{"o":381.2716509456,"h":385.7083577164,"l":380.2291265024,"c":381.5343668494,"v":495941.8148154986,"t":1711674000}
+{"o":381.5343668494,"h":384.3388968082,"l":379.4541203941,"c":382.5738363704,"v":507326.9627688175,"t":1711677600}
+{"o":382.5738363704,"h":384.8398306533,"l":379.8591026883,"c":380.7384670931,"v":466443.8620010193,"t":1711681200}
+{"o":380.7384670931,"h":382.2602173339,"l":378.3490367448,"c":379.0919802981,"v":435310.4577569775,"t":1711684800}
+{"o":379.0919802981,"h":380.2633597776,"l":375.4720584178,"c":376.0255723542,"v":462952.9531815926,"t":1711688400}
+{"o":376.0255723542,"h":378.1899121717,"l":374.5768056581,"c":377.0215569265,"v":353687.3951391025,"t":1711692000}
+{"o":377.0215569265,"h":378.0761256662,"l":370.76351788,"c":371.2766519029,"v":409293.42825727,"t":1711695600}
+{"o":371.2766519029,"h":376.3831621305,"l":370.6756035104,"c":374.9261033699,"v":351922.6621630636,"t":1711699200}
+{"o":374.9261033699,"h":376.3247939864,"l":370.6399036531,"c":371.4395797807,"v":357814.3850476666,"t":1711702800}
+{"o":371.4395797807,"h":375.3945503042,"l":370.7350843354,"c":375.182842549,"v":360892.3266623789,"t":1711706400}
+{"o":375.182842549,"h":377.114715657,"l":374.2124537655,"c":375.7176281757,"v":356535.5957225305,"t":1711710000}
+{"o":375.7176281757,"h":376.9205041338,"l":373.2184660925,"c":375.559773659,"v":406351.1033128157,"t":1711713600}
+{"o":375.559773659,"h":378.4527366996,"l":374.1945525111,"c":377.679496697,"v":498725.3777117218,"t":1711717200}
+{"o":377.679496697,"h":383.8046811565,"l":376.466415312,"c":381.224325482,"v":584092.3150955115,"t":1711720800}
+{"o":381.224325482,"h":381.8575671839,"l":372.8269158292,"c":373.6609849607,"v":682041.9932362582,"t":1711724400}
+{"o":373.6609849607,"h":378.5602892667,"l":373.1243746111,"c":373.5016646327,"v":597174.6123920849,"t":1711728000}
+{"o":373.5016646327,"h":376.6951826235,"l":373.0501412864,"c":376.0966897823,"v":671476.6153918322,"t":1711731600}
+{"o":376.0966897823,"h":377.0258707486,"l":373.5770754191,"c":376.5141190031,"v":607634.9904592095,"t":1711735200}
+{"o":376.5141190031,"h":379.5460342632,"l":374.9207900664,"c":379.3978482909,"v":630458.2799873208,"t":1711738800}
+{"o":379.3978482909,"h":383.9802669568,"l":377.7312883523,"c":383.4084957927,"v":618584.9738531271,"t":1711742400}
+{"o":383.4084957927,"h":384.0016818619,"l":378.7790882462,"c":381.2306395488,"v":644672.5058409896,"t":1711746000}
+{"o":381.2306395488,"h":389.2718251624,"l":380.6731421301,"c":388.6395021562,"v":563772.0686795012,"t":1711749600}
+{"o":388.6395021562,"h":390.6778055048,"l":386.6880704329,"c":388.4418509293,"v":631670.7039474623,"t":1711753200}
+{"o":388.4418509293,"h":393.2221999221,"l":385.9630060929,"c":392.5525961182,"v":649896.0617163791,"t":1711756800}
+{"o":392.5525961182,"h":393.5473039242,"l":388.5745153298,"c":388.9096309517,"v":634082.0554284863,"t":1711760400}
+{"o":388.9096309517,"h":390.5480853323,"l":387.1222891364,"c":388.1925039684,"v":533113.0774373703,"t":1711764000}
+{"o":388.1925039684,"h":390.6424755799,"l":388.0152042518,"c":389.83180701,"v":536390.2790798545,"t":1711767600}
+{"o":389.83180701,"h":401.4210169668,"l":389.4588587283,"c":401.2022312529,"v":779021.7793808667,"t":1711771200}
+{"o":401.2022312529,"h":404.3480673773,"l":399.0368533994,"c":401.8811043245,"v":733349.6627896441,"t":1711774800}
+{"o":401.8811043245,"h":404.1241512157,"l":398.9712337907,"c":399.9919479262,"v":744917.8899358142,"t":1711778400}
+{"o":399.9919479262,"h":401.8108372632,"l":395.4305453174,"c":395.9692975023,"v":730758.3029392186,"t":1711782000}
+{"o":395.9692975023,"h":397.6449494597,"l":390.5972911223,"c":393.5381327264,"v":682327.0811668308,"t":1711785600}
+{"o":393.5381327264,"h":397.9369269236,"l":392.8626722748,"c":396.2252154324,"v":558663.0223087221,"t":1711789200}
+{"o":396.2252154324,"h":397.952123718,"l":394.9394533137,"c":396.1743512076,"v":475890.8010013656,"t":1711792800}
+{"o":396.1743512076,"h":401.687519721,"l":396.1743512076,"c":400.0233271881,"v":488916.9027649061,"t":1711796400}
+{"o":400.0233271881,"h":401.5208333852,"l":397.7219971407,"c":400.3804232753,"v":498413.4697176522,"t":1711800000}
+{"o":400.3804232753,"h":400.6082744561,"l":396.747915101,"c":398.7148243546,"v":533337.2705417044,"t":1711803600}
+{"o":398.7148243546,"h":399.7576228252,"l":394.4475345237,"c":396.028447231,"v":569813.8056161746,"t":1711807200}
+{"o":396.028447231,"h":398.3643149554,"l":394.9124841455,"c":396.9100647028,"v":678558.3567413904,"t":1711810800}
+{"o":396.9100647028,"h":400.0135915262,"l":395.4920666976,"c":399.6107573638,"v":733675.3604147336,"t":1711814400}
+{"o":399.6107573638,"h":400.1566292425,"l":397.1985638983,"c":398.3151373299,"v":532634.5898639301,"t":1711818000}
+{"o":398.3151373299,"h":399.812042033,"l":396.1691314774,"c":396.4258406065,"v":485741.2132579964,"t":1711821600}
+{"o":396.4258406065,"h":397.6048057972,"l":391.2721428486,"c":395.4059441588,"v":574035.972043477,"t":1711825200}
+{"o":395.4059441588,"h":395.8960089076,"l":393.3059994802,"c":394.0825542845,"v":430854.2580915273,"t":1711828800}
+{"o":394.0825542845,"h":395.6065837995,"l":391.7850151729,"c":394.6055641483,"v":397780.620733596,"t":1711832400}
+{"o":394.6055641483,"h":397.6725070725,"l":393.4369076089,"c":396.5724322042,"v":460261.0113453118,"t":1711836000}
+{"o":396.5724322042,"h":397.0822188334,"l":390.7386461281,"c":392.6397597906,"v":501265.1853030321,"t":1711839600}
+{"o":392.6397597906,"h":397.9661562731,"l":391.6749242883,"c":394.7782470996,"v":536660.428084523,"t":1711843200}
+{"o":394.7782470996,"h":398.7621922637,"l":393.1738316404,"c":398.0845502843,"v":531878.6465764679,"t":1711846800}
+{"o":398.0845502843,"h":398.9098158713,"l":394.4378549861,"c":395.2120685346,"v":548203.4525183358,"t":1711850400}
+{"o":395.2120685346,"h":396.5943479823,"l":391.499451028,"c":392.8659174461,"v":494455.1013991081,"t":1711854000}
+{"o":392.8659174461,"h":395.5731313421,"l":392.0078958559,"c":395.0322319102,"v":376372.1931633227,"t":1711857600}
+{"o":395.0322319102,"h":397.8055344769,"l":393.6978305929,"c":397.2784105912,"v":378071.3370110907,"t":1711861200}
+{"o":397.2784105912,"h":397.7778956405,"l":393.7308553155,"c":394.289664618,"v":373035.1923817963,"t":1711864800}
+{"o":394.289664618,"h":398.7538436666,"l":393.7828954389,"c":397.7087812299,"v":374269.6918632304,"t":1711868400}
+{"o":397.7087812299,"h":398.8779296656,"l":396.1839887746,"c":398.3064042823,"v":462411.2547512687,"t":1711872000}
+{"o":398.3064042823,"h":398.5553792675,"l":395.3125313599,"c":397.4090717647,"v":490458.0818279352,"t":1711875600}
+{"o":397.4090717647,"h":398.4700179209,"l":394.9888593177,"c":396.3162784089,"v":413558.4160573506,"t":1711879200}
+{"o":396.3162784089,"h":398.2044759621,"l":395.0244588234,"c":395.8464265994,"v":366357.8131434062,"t":1711882800}
+{"o":395.8464265994,"h":398.5824149802,"l":395.1090237386,"c":396.7565840555,"v":384946.9722490637,"t":1711886400}
+{"o":396.7565840555,"h":399.7374205674,"l":395.4304080082,"c":398.3279261805,"v":500012.2847363994,"t":1711890000}
+{"o":398.3279261805,"h":399.1141570989,"l":395.8417275291,"c":397.0495333086,"v":484596.5660744924,"t":1711893600}
+{"o":397.0495333086,"h":398.3860302714,"l":395.1986864001,"c":395.4824767796,"v":513732.8090508675,"t":1711897200}
+{"o":395.4824767796,"h":397.7474713092,"l":395.0852663504,"c":396.8797214961,"v":511793.1016651909,"t":1711900800}
+{"o":396.8797214961,"h":398.7233071428,"l":395.7241434329,"c":397.9644151833,"v":514315.4525762796,"t":1711904400}
+{"o":397.9644151833,"h":403.159211277,"l":396.3348293993,"c":400.979490461,"v":535381.0856923526,"t":1711908000}
+{"o":400.979490461,"h":407.2753873411,"l":399.9546734162,"c":404.371118297,"v":625682.4684587063,"t":1711911600}
+{"o":404.371118297,"h":406.0164261289,"l":401.1157207558,"c":403.0236622831,"v":520101.6161588357,"t":1711915200}
+{"o":403.0236622831,"h":404.2313441494,"l":401.159376171,"c":403.5455096484,"v":541950.1439051076,"t":1711918800}
+{"o":403.5455096484,"h":406.6430888191,"l":401.8765994441,"c":405.4889245664,"v":563996.8691336775,"t":1711922400}
+{"o":405.4889245664,"h":411.5610711125,"l":404.1057460975,"c":408.8883664222,"v":665198.7212063173,"t":1711926000}
+{"o":408.8883664222,"h":410.9625131493,"l":406.0283962017,"c":408.4118702102,"v":659809.285582968,"t":1711929600}
+{"o":408.4118702102,"h":413.3469058012,"l":407.4371888224,"c":410.496637356,"v":683458.2659706465,"t":1711933200}
+{"o":410.496637356,"h":411.8527973975,"l":408.7165575494,"c":409.9521677963,"v":602799.1477044069,"t":1711936800}
+{"o":409.9521677963,"h":411.7219890581,"l":407.0008988661,"c":409.5771957871,"v":635804.2229976046,"t":1711940400}
+{"o":409.5771957871,"h":412.2591521502,"l":406.4652421229,"c":406.6810638856,"v":627463.2007594107,"t":1711944000}
+{"o":406.6810638856,"h":408.3482145169,"l":391.5211161749,"c":393.9430378736,"v":1033054.0400529092,"t":1711947600}
+{"o":393.9430378736,"h":401.2258854365,"l":392.7957587553,"c":400.6805668436,"v":826701.8437735512,"t":1711951200}
+{"o":400.6805668436,"h":404.1267161964,"l":399.6965259166,"c":400.2784753607,"v":525616.2719797484,"t":1711954800}
+{"o":400.2784753607,"h":401.6256604921,"l":394.9944800646,"c":397.2457299153,"v":610469.7508456717,"t":1711958400}
+{"o":397.2457299153,"h":400.4986677342,"l":397.0093670908,"c":397.9079115029,"v":435340.1057635996,"t":1711962000}
+{"o":397.9079115029,"h":399.7000730634,"l":393.8691567159,"c":397.2590048702,"v":429089.505620726,"t":1711965600}
+{"o":397.2590048702,"h":399.2910794546,"l":394.5643444538,"c":394.6753954369,"v":434059.6719671161,"t":1711969200}
+{"o":394.6753954369,"h":398.1686292071,"l":394.1198770359,"c":397.9951950396,"v":483267.1272320381,"t":1711972800}
+{"o":397.9951950396,"h":400.0740473879,"l":396.1673977254,"c":397.9694241958,"v":610441.9280418333,"t":1711976400}
+{"o":397.9694241958,"h":399.556260364,"l":385.249558539,"c":386.9710519829,"v":861158.5225429549,"t":1711980000}
+{"o":386.9710519829,"h":388.0185232457,"l":377.9557537389,"c":380.224225032,"v":944537.9134976279,"t":1711983600}
+{"o":380.224225032,"h":386.2400712262,"l":378.3819385186,"c":383.0191678613,"v":716766.9299014336,"t":1711987200}
+{"o":383.0191678613,"h":384.7948247345,"l":379.6335660564,"c":384.3392825766,"v":552535.1017297786,"t":1711990800}
+{"o":384.3392825766,"h":384.6186854154,"l":378.9783899932,"c":383.3352763186,"v":615927.0925902927,"t":1711994400}
+{"o":383.3352763186,"h":391.3231785744,"l":381.9048211506,"c":390.9172769592,"v":565248.6831439668,"t":1711998000}
+{"o":390.9172769592,"h":391.8913624014,"l":387.4680086869,"c":391.7162764567,"v":525307.6958228272,"t":1712001600}
+{"o":391.7162764567,"h":392.1832539338,"l":389.1425759098,"c":389.7554274358,"v":445290.5592555344,"t":1712005200}
+{"o":389.7554274358,"h":391.6359624387,"l":388.1575028761,"c":390.1048480632,"v":511870.0913031733,"t":1712008800}
+{"o":390.1048480632,"h":392.0149349226,"l":388.6460793606,"c":388.7514493847,"v":492025.2661315472,"t":1712012400}
+{"o":388.7514493847,"h":390.133061293,"l":381.0289556227,"c":383.6788058184,"v":628294.6785569793,"t":1712016000}
+{"o":383.6788058184,"h":388.2713383956,"l":382.4896182744,"c":384.4813835194,"v":515884.5692387876,"t":1712019600}
+{"o":384.4813835194,"h":384.9264514526,"l":367.7570973303,"c":375.1515412407,"v":1120510.9311404836,"t":1712023200}
+{"o":375.1515412407,"h":377.0622934378,"l":370.1452333814,"c":371.3015923233,"v":841080.5525450177,"t":1712026800}
+{"o":371.3015923233,"h":373.5344918186,"l":368.2655478946,"c":371.228428092,"v":649998.7862986173,"t":1712030400}
+{"o":371.228428092,"h":373.4146905313,"l":366.3944825958,"c":373.1388328657,"v":651202.4701136549,"t":1712034000}
+{"o":373.1388328657,"h":376.8118484515,"l":371.4798256414,"c":375.2509064413,"v":647768.1874755371,"t":1712037600}
+{"o":375.2509064413,"h":376.4276882217,"l":369.6077671892,"c":370.4481005053,"v":495545.2455853969,"t":1712041200}
+{"o":370.4481005053,"h":371.8117589476,"l":365.030609628,"c":366.379861444,"v":468450.1000772545,"t":1712044800}
+{"o":366.379861444,"h":370.1243318866,"l":363.4663678454,"c":368.5644489704,"v":600696.9440881163,"t":1712048400}
+{"o":368.5644489704,"h":369.2272764511,"l":363.0977080153,"c":365.6748196102,"v":458000.5133048296,"t":1712052000}
+{"o":365.6748196102,"h":366.752098141,"l":358.2921577053,"c":363.5890777284,"v":548194.3382071574,"t":1712055600}
+{"o":363.5890777284,"h":367.4632519585,"l":360.4793265255,"c":361.8755297731,"v":528595.1806525829,"t":1712059200}
+{"o":361.8755297731,"h":363.5864181745,"l":355.4214390588,"c":360.8359685748,"v":716242.0435971136,"t":1712062800}
+{"o":360.8359685748,"h":368.5294820534,"l":359.2557647257,"c":364.7721756148,"v":675802.4004019846,"t":1712066400}
+{"o":364.7721756148,"h":368.2871526406,"l":357.0573844503,"c":358.6604659445,"v":721565.331263011,"t":1712070000}
+{"o":358.6604659445,"h":365.9211957054,"l":357.6074418261,"c":364.8388861062,"v":986624.358725987,"t":1712073600}
+{"o":364.8388861062,"h":369.0318549511,"l":361.2779883814,"c":368.7675171872,"v":706831.9398622251,"t":1712077200}
+{"o":368.7675171872,"h":374.5537827052,"l":367.2070979435,"c":374.1112802104,"v":627785.9244072411,"t":1712080800}
+{"o":374.1112802104,"h":377.8900128728,"l":372.4155535734,"c":375.6929404705,"v":580819.990321463,"t":1712084400}
+{"o":375.6929404705,"h":376.8407055084,"l":371.5327363418,"c":373.5029966988,"v":651254.0728505891,"t":1712088000}
+{"o":373.5029966988,"h":374.7522953622,"l":368.7772010559,"c":371.6742043714,"v":630846.0775849565,"t":1712091600}
+{"o":371.6742043714,"h":374.4734453414,"l":370.0493908328,"c":372.1394820319,"v":471616.1100878541,"t":1712095200}
+{"o":372.1394820319,"h":372.2757006831,"l":365.2090175208,"c":366.7625331321,"v":487659.1244633506,"t":1712098800}
+{"o":366.7625331321,"h":368.9776386934,"l":356.0967809847,"c":366.0616540783,"v":736477.1169741516,"t":1712102400}
+{"o":366.0616540783,"h":376.2589959604,"l":360.9939631366,"c":374.4448240585,"v":642361.9373044807,"t":1712106000}
+{"o":374.4448240585,"h":376.9087761571,"l":371.4151166247,"c":375.5340379658,"v":528595.4932049321,"t":1712109600}
+{"o":375.5340379658,"h":382.2043355201,"l":372.5508721256,"c":380.893157369,"v":480156.9133887268,"t":1712113200}
+{"o":380.893157369,"h":382.5519500441,"l":377.9647596973,"c":380.0026518046,"v":562255.1995955671,"t":1712116800}
+{"o":380.0026518046,"h":381.7335830364,"l":377.4542874063,"c":381.2495704796,"v":479814.680691823,"t":1712120400}
+{"o":381.2495704796,"h":387.9749901753,"l":379.6381393881,"c":385.4098872371,"v":483862.0798792936,"t":1712124000}
+{"o":385.4098872371,"h":387.0381645906,"l":382.500298688,"c":383.6843847617,"v":368218.9190414741,"t":1712127600}
+{"o":383.6843847617,"h":387.3680139938,"l":380.9040132374,"c":385.5469766746,"v":428141.5365443233,"t":1712131200}
+{"o":385.5469766746,"h":387.258489877,"l":383.6100021365,"c":384.7525262002,"v":393732.4907310691,"t":1712134800}
+{"o":384.7525262002,"h":386.2793750679,"l":378.5884680426,"c":381.2472283975,"v":395340.7422968526,"t":1712138400}
+{"o":381.2472283975,"h":382.0473547455,"l":376.7734888539,"c":379.803959865,"v":662062.3039502153,"t":1712142000}
+{"o":379.803959865,"h":382.2907978231,"l":377.5241725984,"c":380.2413179198,"v":742657.0114267241,"t":1712145600}
+{"o":380.2413179198,"h":382.9534760817,"l":377.1763635099,"c":378.2207182644,"v":703563.7241250252,"t":1712149200}
+{"o":378.2207182644,"h":387.6650781562,"l":377.7757058953,"c":385.1807868683,"v":700739.6227908779,"t":1712152800}
+{"o":385.1807868683,"h":385.9286489488,"l":379.4020235491,"c":382.2094856486,"v":614576.7983068342,"t":1712156400}
+{"o":382.2094856486,"h":386.152363967,"l":379.9132724341,"c":382.830065769,"v":692118.3544162686,"t":1712160000}
+{"o":382.830065769,"h":384.5716569094,"l":378.5447902644,"c":379.8664642428,"v":683747.1047137529,"t":1712163600}
+{"o":379.8664642428,"h":380.3862517965,"l":372.7422046902,"c":376.8180842631,"v":595227.6665091998,"t":1712167200}
+{"o":376.8180842631,"h":377.7997893837,"l":372.1256425768,"c":375.398166905,"v":487514.8667188497,"t":1712170800}
+{"o":375.398166905,"h":375.8908988975,"l":369.2521054028,"c":370.9547499097,"v":610461.5907008415,"t":1712174400}
+{"o":370.9547499097,"h":375.6804822095,"l":366.7537768053,"c":374.2630053746,"v":606741.2792568712,"t":1712178000}
+{"o":374.2630053746,"h":377.0049089974,"l":372.9101539825,"c":376.4282897825,"v":486803.7557176527,"t":1712181600}
+{"o":376.4282897825,"h":377.8067665549,"l":371.7073167503,"c":374.0478919852,"v":417031.7013371204,"t":1712185200}
+{"o":374.0478919852,"h":378.9468076536,"l":373.0026744639,"c":377.5264392296,"v":482196.7974269486,"t":1712188800}
+{"o":377.5264392296,"h":377.6427373236,"l":372.6809409518,"c":375.5442911556,"v":464599.9934407229,"t":1712192400}
+{"o":375.5442911556,"h":376.110494276,"l":368.8419830359,"c":370.8578127152,"v":586674.4718597378,"t":1712196000}
+{"o":370.8578127152,"h":372.683874951,"l":365.3056331834,"c":367.0175159674,"v":564472.9572496719,"t":1712199600}
+{"o":367.0175159674,"h":368.5495166304,"l":361.1946774872,"c":367.8404854555,"v":547178.134416324,"t":1712203200}
+{"o":367.8404854555,"h":370.8581586872,"l":366.7157549334,"c":369.5168021272,"v":451572.191451756,"t":1712206800}
+{"o":369.5168021272,"h":373.1787887803,"l":368.8133091518,"c":371.9237503057,"v":318000.8344923231,"t":1712210400}
+{"o":371.9237503057,"h":375.4784246962,"l":370.8802431727,"c":373.6305965354,"v":308103.2672731545,"t":1712214000}
+{"o":373.6305965354,"h":376.4346034996,"l":372.7311049533,"c":375.0101954679,"v":319884.7018131696,"t":1712217600}
+{"o":375.0101954679,"h":375.9231268655,"l":370.7685468999,"c":374.5379331089,"v":355999.3202354605,"t":1712221200}
+{"o":374.5379331089,"h":376.6872730738,"l":373.0851275278,"c":374.9700551328,"v":323266.0483324282,"t":1712224800}
+{"o":374.9700551328,"h":376.5410467672,"l":372.871594381,"c":374.8226979681,"v":347229.392501147,"t":1712228400}
+{"o":374.8226979681,"h":378.8453823714,"l":373.4775589144,"c":374.3274544496,"v":600925.3038919743,"t":1712232000}
+{"o":374.3274544496,"h":387.345384477,"l":373.3190386464,"c":380.4763194029,"v":895990.315140921,"t":1712235600}
+{"o":380.4763194029,"h":383.2501166321,"l":378.5563257289,"c":380.5244628173,"v":555039.590056185,"t":1712239200}
+{"o":380.5244628173,"h":381.7156049708,"l":376.835519066,"c":377.9903016715,"v":501116.0476026494,"t":1712242800}
+{"o":377.9903016715,"h":381.0404008061,"l":377.5265679126,"c":378.90552485,"v":421068.5755485399,"t":1712246400}
+{"o":378.90552485,"h":382.6584871532,"l":376.8104061721,"c":382.2504458215,"v":500637.3004927108,"t":1712250000}
+{"o":382.2504458215,"h":385.0694463143,"l":375.0467851214,"c":375.9093256807,"v":695609.5278781141,"t":1712253600}
+{"o":375.9093256807,"h":378.3380980308,"l":368.7483899887,"c":375.1742006421,"v":515930.9626756439,"t":1712257200}
+{"o":375.1742006421,"h":375.662201727,"l":365.3232697922,"c":368.990425625,"v":693514.2684575556,"t":1712260800}
+{"o":368.990425625,"h":371.5246614624,"l":366.1851435204,"c":368.0703166861,"v":545432.5679701378,"t":1712264400}
+{"o":368.0703166861,"h":370.4477249407,"l":366.7515342987,"c":368.4583843615,"v":408231.6176703646,"t":1712268000}
+{"o":368.4583843615,"h":372.7008922312,"l":367.33255163,"c":372.0984701037,"v":366758.5716477447,"t":1712271600}
+{"o":372.0984701037,"h":374.173098879,"l":369.9039436499,"c":374.0794643686,"v":388243.258357385,"t":1712275200}
+{"o":374.0794643686,"h":374.2537020601,"l":366.5949972776,"c":368.6452769187,"v":473882.6518585252,"t":1712278800}
+{"o":368.6452769187,"h":369.5103546156,"l":358.5135978578,"c":359.87475322,"v":538312.9597517985,"t":1712282400}
+{"o":359.87475322,"h":364.3623359393,"l":358.7022937399,"c":362.4422860866,"v":366186.1363355089,"t":1712286000}
+{"o":362.4422860866,"h":364.9814676215,"l":353.6755736461,"c":357.4028523363,"v":390166.3965373354,"t":1712289600}
+{"o":357.4028523363,"h":362.5802756156,"l":349.5103180599,"c":354.9029064609,"v":566673.9800196788,"t":1712293200}
+{"o":354.9029064609,"h":357.4762686134,"l":352.6665080081,"c":354.0437248242,"v":378861.7247399869,"t":1712296800}
+{"o":354.0437248242,"h":355.2737701462,"l":348.3322836338,"c":353.7220956811,"v":328399.6906478259,"t":1712300400}
+{"o":353.7220956811,"h":357.9631038141,"l":347.2060114582,"c":349.4811577357,"v":365938.2249895174,"t":1712304000}
+{"o":349.4811577357,"h":349.8900300706,"l":345.2742832642,"c":348.5930482078,"v":446534.2474635507,"t":1712307600}
+{"o":348.5930482078,"h":349.8896181441,"l":343.232306375,"c":347.6895708464,"v":425411.1404703381,"t":1712311200}
+{"o":347.6895708464,"h":349.0645586841,"l":341.758775451,"c":342.7864703163,"v":389863.3801117365,"t":1712314800}
+{"o":342.7864703163,"h":349.5147308777,"l":333.7504029573,"c":349.168398903,"v":585285.2257971405,"t":1712318400}
+{"o":349.168398903,"h":359.9029496138,"l":344.8690263492,"c":354.0542612809,"v":595903.8485881521,"t":1712322000}
+{"o":354.0542612809,"h":361.5893121326,"l":351.1402390174,"c":356.0250620645,"v":565931.0144288943,"t":1712325600}
+{"o":356.0250620645,"h":358.2122062882,"l":348.4176922707,"c":356.2880202368,"v":482869.7099390099,"t":1712329200}
+{"o":356.2880202368,"h":357.505091867,"l":349.5522458261,"c":352.7870073655,"v":420579.6904725811,"t":1712332800}
+{"o":352.7870073655,"h":353.6179434089,"l":347.0576289018,"c":350.177638757,"v":375898.5659888697,"t":1712336400}
+{"o":350.177638757,"h":353.5997256373,"l":348.5228790609,"c":353.2233766873,"v":390341.6990891648,"t":1712340000}
+{"o":353.2233766873,"h":357.7314510347,"l":351.6530010082,"c":354.925216023,"v":432325.5412892138,"t":1712343600}
+{"o":354.925216023,"h":357.761691245,"l":354.0330889642,"c":355.6243599853,"v":503460.6110724628,"t":1712347200}
+{"o":355.6243599853,"h":359.4620260234,"l":354.0005965077,"c":354.0360676555,"v":395190.1495829082,"t":1712350800}
+{"o":354.0360676555,"h":355.493304023,"l":352.1391745039,"c":352.6554037647,"v":313285.1839455844,"t":1712354400}
+{"o":352.6554037647,"h":355.1151436785,"l":351.9751350306,"c":352.5035480151,"v":277604.2789149527,"t":1712358000}
+{"o":352.5035480151,"h":356.9558949385,"l":350.7906933007,"c":354.3917039807,"v":376962.9474839777,"t":1712361600}
+{"o":354.3917039807,"h":356.734652717,"l":352.6295190236,"c":353.28016521,"v":297057.6319243374,"t":1712365200}
+{"o":353.28016521,"h":354.7190111611,"l":350.6379738666,"c":351.4002829715,"v":286018.3976951393,"t":1712368800}
+{"o":351.4002829715,"h":356.6482302008,"l":350.4983563581,"c":355.6347429823,"v":275813.2601684953,"t":1712372400}
+{"o":355.6347429823,"h":356.3072440022,"l":353.5349667965,"c":355.2085191841,"v":271594.9667716049,"t":1712376000}
+{"o":355.2085191841,"h":360.4211413771,"l":354.1014588275,"c":358.867202923,"v":355455.5511410601,"t":1712379600}
+{"o":358.867202923,"h":360.2737222121,"l":357.6608736833,"c":359.6011438182,"v":303829.4996185338,"t":1712383200}
+{"o":359.6011438182,"h":360.1298947292,"l":356.4516338521,"c":358.4657219194,"v":282137.4049328621,"t":1712386800}
+{"o":358.4657219194,"h":360.3173220376,"l":356.8366553444,"c":359.6914719835,"v":286174.8602497029,"t":1712390400}
+{"o":359.6914719835,"h":360.9928945795,"l":355.76454093,"c":356.3114681943,"v":288623.1460665449,"t":1712394000}
+{"o":356.3114681943,"h":357.7789801361,"l":354.4412651743,"c":356.0222919756,"v":240738.719090092,"t":1712397600}
+{"o":356.0222919756,"h":357.1453112414,"l":354.1596756456,"c":355.1933383428,"v":222830.1285795437,"t":1712401200}
+{"o":355.1933383428,"h":356.5500300878,"l":352.5613539926,"c":354.0998619639,"v":243586.2000824691,"t":1712404800}
+{"o":354.0998619639,"h":354.7960132917,"l":349.0440979603,"c":352.0472790799,"v":225867.17891166,"t":1712408400}
+{"o":352.0472790799,"h":355.8741186714,"l":350.3290132464,"c":354.2121193245,"v":243647.3031735198,"t":1712412000}
+{"o":354.2121193245,"h":361.1577070915,"l":353.5039739253,"c":357.9753570994,"v":313820.6450635003,"t":1712415600}
+{"o":357.9753570994,"h":361.8321900848,"l":357.0283534569,"c":359.1397527664,"v":444284.3669711064,"t":1712419200}
+{"o":359.1397527664,"h":360.6490588881,"l":354.6513220488,"c":358.6568288458,"v":349988.1989165772,"t":1712422800}
+{"o":358.6568288458,"h":360.011917636,"l":356.1344900365,"c":358.1086066418,"v":294259.4017274331,"t":1712426400}
+{"o":358.1086066418,"h":359.6493809547,"l":357.3715281493,"c":358.6411663003,"v":278548.3612084679,"t":1712430000}
+{"o":358.6411663003,"h":360.0829995781,"l":357.3675811136,"c":359.6574257079,"v":304831.2210188123,"t":1712433600}
+{"o":359.6574257079,"h":360.9966210499,"l":357.6714859215,"c":359.2511682632,"v":320610.6222952188,"t":1712437200}
+{"o":359.2511682632,"h":362.0240401419,"l":357.6943458844,"c":361.1159485254,"v":425909.9198586494,"t":1712440800}
+{"o":361.1159485254,"h":364.4219068615,"l":360.6794569907,"c":361.4903317961,"v":472917.8147868604,"t":1712444400}
+{"o":361.4903317961,"h":362.1494087443,"l":354.735370032,"c":359.9997891021,"v":303440.198714212,"t":1712448000}
+{"o":359.9997891021,"h":369.1614046115,"l":359.8262602015,"c":368.5247532213,"v":418389.7510864414,"t":1712451600}
+{"o":368.5247532213,"h":370.4311697142,"l":364.7914519381,"c":365.7094835655,"v":378679.8504675934,"t":1712455200}
+{"o":365.7094835655,"h":368.8377325865,"l":364.6587097409,"c":365.3051352877,"v":368762.7480039085,"t":1712458800}
+{"o":365.3051352877,"h":370.0114923426,"l":363.8589738214,"c":364.9637652281,"v":343145.9367356999,"t":1712462400}
+{"o":364.9637652281,"h":367.0756905233,"l":363.9439622454,"c":365.9597438928,"v":276693.7894399663,"t":1712466000}
+{"o":365.9597438928,"h":367.4081799232,"l":362.1799309218,"c":362.9518878146,"v":360398.7040375868,"t":1712469600}
+{"o":362.9518878146,"h":364.2055820262,"l":362.1249371032,"c":363.3540325108,"v":282719.1749882387,"t":1712473200}
+{"o":363.3540325108,"h":365.654673131,"l":362.4524926611,"c":364.0687082249,"v":271471.4755826058,"t":1712476800}
+{"o":364.0687082249,"h":365.1207587764,"l":360.7237628609,"c":362.5230136278,"v":244824.6544298154,"t":1712480400}
+{"o":362.5230136278,"h":365.0564501055,"l":361.1607924148,"c":364.6994268942,"v":230318.6805231222,"t":1712484000}
+{"o":364.6994268942,"h":366.2922272696,"l":363.0859426542,"c":365.3457320404,"v":226994.9803700001,"t":1712487600}
+{"o":365.3457320404,"h":367.1563441584,"l":362.7377886522,"c":366.0626725734,"v":216695.2012186792,"t":1712491200}
+{"o":366.0626725734,"h":367.8066871326,"l":365.1059227162,"c":366.9502145958,"v":323754.3138121317,"t":1712494800}
+{"o":366.9502145958,"h":368.6368876969,"l":364.7447042265,"c":367.4838158689,"v":269527.5689243746,"t":1712498400}
+{"o":367.4838158689,"h":369.8617491196,"l":363.0147571005,"c":363.2267769309,"v":319732.9667653239,"t":1712502000}
+{"o":363.2267769309,"h":369.219081868,"l":362.9701291753,"c":367.1533569284,"v":376868.981513099,"t":1712505600}
+{"o":367.1533569284,"h":368.4266456935,"l":363.2594220105,"c":364.1407500723,"v":350425.7673578372,"t":1712509200}
+{"o":364.1407500723,"h":365.2525634681,"l":359.0606823618,"c":361.4861258609,"v":409493.181421171,"t":1712512800}
+{"o":361.4861258609,"h":362.9773520285,"l":358.8095856233,"c":360.4039791161,"v":451880.7047173231,"t":1712516400}
+{"o":360.4039791161,"h":362.9429192939,"l":358.7365361552,"c":361.3866835994,"v":370218.176719682,"t":1712520000}
+{"o":361.3866835994,"h":363.0395341949,"l":358.7672803676,"c":359.4206496801,"v":294932.4315392583,"t":1712523600}
+{"o":359.4206496801,"h":363.8007954609,"l":357.3071093331,"c":360.9307646763,"v":290559.4242101269,"t":1712527200}
+{"o":360.9307646763,"h":363.9009867897,"l":360.1623956375,"c":362.8070009118,"v":261051.9265595026,"t":1712530800}
+{"o":362.8070009118,"h":363.9246112518,"l":355.6159622936,"c":359.4705476456,"v":312223.0448874986,"t":1712534400}
+{"o":359.4705476456,"h":362.5943178041,"l":357.0807943248,"c":358.2173399716,"v":266238.4338852523,"t":1712538000}
+{"o":358.2173399716,"h":359.6190126431,"l":356.0885953858,"c":356.9719019456,"v":311795.3857405398,"t":1712541600}
+{"o":356.9719019456,"h":358.5629222343,"l":351.8773014133,"c":355.8127003604,"v":324421.6085777877,"t":1712545200}
+{"o":355.8127003604,"h":357.9700203446,"l":355.0355211634,"c":355.8830449408,"v":301592.1455910362,"t":1712548800}
+{"o":355.8830449408,"h":358.6006821723,"l":353.2636497482,"c":358.0275456762,"v":285558.3844919817,"t":1712552400}
+{"o":358.0275456762,"h":360.9128766649,"l":356.1906630023,"c":357.6668749792,"v":306331.1450676559,"t":1712556000}
+{"o":357.6668749792,"h":366.529169929,"l":356.4931401026,"c":363.8358159687,"v":471852.0398276009,"t":1712559600}
+{"o":363.8358159687,"h":372.6368688542,"l":362.947823289,"c":371.1791415694,"v":532190.9336457343,"t":1712563200}
+{"o":371.1791415694,"h":374.9931734192,"l":368.9547200232,"c":369.8845492742,"v":425671.2802487258,"t":1712566800}
+{"o":369.8845492742,"h":372.2235389551,"l":367.5337286707,"c":370.2400814323,"v":333450.2316672222,"t":1712570400}
+{"o":370.2400814323,"h":371.1464699662,"l":367.412107176,"c":369.0720996593,"v":283692.4628037331,"t":1712574000}
+{"o":369.0720996593,"h":371.0798340863,"l":364.1844215732,"c":364.6819678584,"v":326592.6381638771,"t":1712577600}
+{"o":364.6819678584,"h":374.9082182842,"l":361.5972075612,"c":365.9302365054,"v":457885.4607161164,"t":1712581200}
+{"o":365.9302365054,"h":366.9259693837,"l":358.6281832656,"c":364.8429446367,"v":372608.206133695,"t":1712584800}
+{"o":364.8429446367,"h":368.51596363,"l":363.5989080206,"c":366.8124716425,"v":592737.524523861,"t":1712588400}
+{"o":366.8124716425,"h":374.0192829142,"l":365.5711041971,"c":367.0397889201,"v":569337.1243292686,"t":1712592000}
+{"o":367.0397889201,"h":381.6826353229,"l":363.9339643473,"c":365.1812763783,"v":494160.1800535903,"t":1712595600}
+{"o":365.1812763783,"h":368.0587377486,"l":363.9587340658,"c":364.3148309944,"v":352965.0782821475,"t":1712599200}
+{"o":364.3148309944,"h":365.5298328158,"l":361.2650901154,"c":362.8932131476,"v":392449.2181846958,"t":1712602800}
+{"o":362.8932131476,"h":365.2913798531,"l":361.2432946354,"c":363.9383648743,"v":349360.9345053649,"t":1712606400}
+{"o":363.9383648743,"h":367.2561393862,"l":363.4625522205,"c":366.7177621285,"v":328793.7520238877,"t":1712610000}
+{"o":366.7177621285,"h":367.5045532006,"l":364.1861516636,"c":366.3069832389,"v":327080.3476036525,"t":1712613600}
+{"o":366.3069832389,"h":370.9397675131,"l":364.0490128985,"c":365.4300673745,"v":398555.4994520341,"t":1712617200}
+{"o":365.4300673745,"h":366.2826310993,"l":360.7184530247,"c":363.9874614505,"v":404749.6826202532,"t":1712620800}
+{"o":363.9874614505,"h":365.1282198933,"l":360.8750720353,"c":362.5216758346,"v":429728.3614464046,"t":1712624400}
+{"o":362.5216758346,"h":365.0901280865,"l":361.2399762274,"c":362.8620954395,"v":354255.8403306752,"t":1712628000}
+{"o":362.8620954395,"h":364.3004539574,"l":356.3673399758,"c":359.349109283,"v":341802.2604274219,"t":1712631600}
+{"o":359.349109283,"h":360.6977526978,"l":357.4356011875,"c":359.6586450273,"v":335123.7954575398,"t":1712635200}
+{"o":359.6586450273,"h":363.2219894164,"l":358.7158510046,"c":360.4215943434,"v":289613.9198473616,"t":1712638800}
+{"o":360.4215943434,"h":361.432821293,"l":354.7132207815,"c":356.6081226838,"v":475496.9339505335,"t":1712642400}
+{"o":356.6081226838,"h":357.6444628133,"l":353.4009793127,"c":355.1883210214,"v":525861.6809596611,"t":1712646000}
+{"o":355.1883210214,"h":355.8098746073,"l":345.6537470584,"c":354.4725849527,"v":494121.2364153977,"t":1712649600}
+{"o":354.4725849527,"h":356.6055873943,"l":352.2254221178,"c":354.120768706,"v":343650.4307138242,"t":1712653200}
+{"o":354.120768706,"h":356.351312015,"l":352.5120182429,"c":355.0243723986,"v":293987.8209715058,"t":1712656800}
+{"o":355.0243723986,"h":357.3572690284,"l":354.0843718898,"c":356.0116953202,"v":289813.2358545386,"t":1712660400}
+{"o":356.0116953202,"h":357.0494159082,"l":351.4218081424,"c":355.1505615442,"v":291678.988816784,"t":1712664000}
+{"o":355.1505615442,"h":355.9739816668,"l":350.2556184915,"c":350.6448807306,"v":352306.3496480605,"t":1712667600}
+{"o":350.6448807306,"h":353.6990735881,"l":342.8014614395,"c":347.0109814441,"v":521445.3610554846,"t":1712671200}
+{"o":347.0109814441,"h":349.4280132852,"l":341.3987110885,"c":348.6152779684,"v":559515.4228510449,"t":1712674800}
+{"o":348.6152779684,"h":352.6264465218,"l":346.923374623,"c":351.4742878736,"v":470987.2621553282,"t":1712678400}
+{"o":351.4742878736,"h":358.8790442919,"l":349.9179203891,"c":354.8284798709,"v":446036.9514094198,"t":1712682000}
+{"o":354.8284798709,"h":356.4338459037,"l":351.3775649411,"c":352.6718180803,"v":312132.3418188925,"t":1712685600}
+{"o":352.6718180803,"h":353.688914817,"l":350.5184772759,"c":352.4304027687,"v":292822.2486040393,"t":1712689200}
+{"o":352.4304027687,"h":355.7128695118,"l":351.4235968086,"c":353.6541263401,"v":226638.6131288732,"t":1712692800}
+{"o":353.6541263401,"h":354.6092958217,"l":350.8418021675,"c":351.6869921063,"v":191917.6687086879,"t":1712696400}
+{"o":351.6869921063,"h":353.4310059545,"l":349.505267593,"c":351.3999315891,"v":224170.8353656581,"t":1712700000}
+{"o":351.3999315891,"h":352.9548838807,"l":347.5008862324,"c":348.3667594504,"v":249292.013767943,"t":1712703600}
+{"o":348.3667594504,"h":349.8546613563,"l":345.8793243553,"c":348.2716316218,"v":229413.7480968684,"t":1712707200}
+{"o":348.2716316218,"h":348.5716703168,"l":341.3055476987,"c":347.6007631945,"v":278006.0790738173,"t":1712710800}
+{"o":347.6007631945,"h":349.6318742576,"l":340.7271131744,"c":343.0717614606,"v":335048.1790739372,"t":1712714400}
+{"o":343.0717614606,"h":346.7026649638,"l":341.3712531606,"c":346.2772864701,"v":341634.5120074128,"t":1712718000}
+{"o":346.2772864701,"h":347.6495437545,"l":344.8930846142,"c":345.5223969732,"v":299945.3008485548,"t":1712721600}
+{"o":345.5223969732,"h":348.0262020982,"l":343.4981969137,"c":346.6971794764,"v":336058.3256403877,"t":1712725200}
+{"o":346.6971794764,"h":350.8439018219,"l":346.3118966767,"c":348.6395256389,"v":210796.1708407369,"t":1712728800}
+{"o":348.6395256389,"h":351.1192189674,"l":348.0638606911,"c":349.0022957116,"v":235982.995808423,"t":1712732400}
+{"o":349.0022957116,"h":349.173006284,"l":344.7536393223,"c":345.1495236363,"v":301395.5438732871,"t":1712736000}
+{"o":345.1495236363,"h":347.9979794445,"l":344.1739558448,"c":345.887937533,"v":272407.1505841322,"t":1712739600}
+{"o":345.887937533,"h":346.6770960228,"l":340.0539338623,"c":342.5625858219,"v":304612.2989390066,"t":1712743200}
+{"o":342.5625858219,"h":344.5536404614,"l":341.6637851557,"c":343.977374445,"v":283414.4498060888,"t":1712746800}
+{"o":343.977374445,"h":344.9901438598,"l":327.9907911217,"c":334.5080754645,"v":692382.2004974621,"t":1712750400}
+{"o":334.5080754645,"h":335.7621660012,"l":324.8658750179,"c":334.9473987075,"v":478458.4354684574,"t":1712754000}
+{"o":334.9473987075,"h":343.3675628134,"l":333.0155784262,"c":341.4565135962,"v":511541.4339822218,"t":1712757600}
+{"o":341.4565135962,"h":342.3008943398,"l":337.2756951477,"c":339.495151764,"v":370509.2877382616,"t":1712761200}
+{"o":339.495151764,"h":347.3991766914,"l":336.9864419116,"c":346.7743116999,"v":449545.7720736461,"t":1712764800}
+{"o":346.7743116999,"h":349.9472499377,"l":339.1682952052,"c":345.7001354591,"v":419954.7129405387,"t":1712768400}
+{"o":345.7001354591,"h":346.0158566802,"l":339.1359809709,"c":340.9952700768,"v":382098.2584312846,"t":1712772000}
+{"o":340.9952700768,"h":346.2527154574,"l":340.1998183049,"c":345.7146021209,"v":334543.7538616842,"t":1712775600}
+{"o":345.7146021209,"h":348.2031377037,"l":343.991612405,"c":345.6805967607,"v":313776.4032968649,"t":1712779200}
+{"o":345.6805967607,"h":351.1354108803,"l":344.4358726202,"c":349.1908219681,"v":291804.9499901835,"t":1712782800}
+{"o":349.1908219681,"h":354.7449662643,"l":347.355569854,"c":351.5754628933,"v":624009.955681461,"t":1712786400}
+{"o":351.5754628933,"h":353.6680387954,"l":348.8249266403,"c":350.3914782328,"v":438106.8202370485,"t":1712790000}
+{"o":350.3914782328,"h":351.3431367601,"l":346.2236456333,"c":348.1261254352,"v":389376.768827321,"t":1712793600}
+{"o":348.1261254352,"h":348.8863674939,"l":345.7748482984,"c":346.4176197754,"v":358456.4142150428,"t":1712797200}
+{"o":346.4176197754,"h":349.7348075062,"l":344.621005399,"c":348.6939804027,"v":476514.2793516175,"t":1712800800}
+{"o":348.6939804027,"h":349.744753018,"l":346.9732542765,"c":349.0483410634,"v":375531.9207648841,"t":1712804400}
+{"o":349.0483410634,"h":351.6436640199,"l":346.7978287644,"c":351.0094077104,"v":385587.1550594167,"t":1712808000}
+{"o":351.0094077104,"h":351.6804566633,"l":348.5575321691,"c":351.3528525918,"v":436072.0973428082,"t":1712811600}
+{"o":351.3528525918,"h":353.7881744929,"l":349.8565108396,"c":353.211470276,"v":380718.1272228521,"t":1712815200}
+{"o":353.211470276,"h":355.8153962686,"l":352.0064349079,"c":352.9347112789,"v":365676.4976524862,"t":1712818800}
+{"o":352.9347112789,"h":355.1999812978,"l":351.8462249023,"c":353.0182997207,"v":331675.6993671103,"t":1712822400}
+{"o":353.0182997207,"h":353.9564526011,"l":349.1516960487,"c":349.498402893,"v":282129.1120496548,"t":1712826000}
+{"o":349.498402893,"h":351.0642166728,"l":347.6523075251,"c":348.1915332433,"v":310414.4793259304,"t":1712829600}
+{"o":348.1915332433,"h":349.3960439053,"l":343.5950632957,"c":344.6719342687,"v":344951.4964270376,"t":1712833200}
+{"o":344.6719342687,"h":349.1853511708,"l":343.5403761326,"c":347.125282927,"v":399651.4956947253,"t":1712836800}
+{"o":347.125282927,"h":354.3957487681,"l":346.2446740746,"c":349.4724473414,"v":490222.8197790714,"t":1712840400}
+{"o":349.4724473414,"h":351.9025027983,"l":343.9955479567,"c":350.6352617936,"v":496689.0654732334,"t":1712844000}
+{"o":350.6352617936,"h":353.8796182459,"l":341.1533432079,"c":350.2997530893,"v":515307.8618253566,"t":1712847600}
+{"o":350.2997530893,"h":354.6835421495,"l":347.4997713727,"c":351.4262784651,"v":408943.7424155722,"t":1712851200}
+{"o":351.4262784651,"h":354.8731224463,"l":350.5499928775,"c":353.0542695053,"v":400609.0818474078,"t":1712854800}
+{"o":353.0542695053,"h":356.3954450363,"l":350.927306547,"c":353.5107128922,"v":465968.0500100791,"t":1712858400}
+{"o":353.5107128922,"h":355.8660929394,"l":352.2067795715,"c":352.9939161954,"v":362783.4414221118,"t":1712862000}
+{"o":352.9939161954,"h":355.6010487338,"l":351.961347,"c":352.7311559992,"v":376561.3498534191,"t":1712865600}
+{"o":352.7311559992,"h":353.9459323145,"l":348.1168637558,"c":348.8584494136,"v":448309.4532641235,"t":1712869200}
+{"o":348.8584494136,"h":350.367114193,"l":347.7623859745,"c":349.4678553162,"v":413159.3935150885,"t":1712872800}
+{"o":349.4678553162,"h":350.113051962,"l":347.5188303727,"c":348.5153147401,"v":400594.0817476851,"t":1712876400}
+{"o":348.5153147401,"h":351.3073245019,"l":347.6973462936,"c":350.4089576036,"v":354376.7453438835,"t":1712880000}
+{"o":350.4089576036,"h":352.4218615357,"l":348.3966463026,"c":348.8165975136,"v":388517.3877311876,"t":1712883600}
+{"o":348.8165975136,"h":352.4565787254,"l":347.989046226,"c":349.9782144995,"v":378936.358440692,"t":1712887200}
+{"o":349.9782144995,"h":353.1658903988,"l":349.6951851706,"c":352.0819235016,"v":321275.4947000801,"t":1712890800}
+{"o":352.0819235016,"h":353.5661609945,"l":349.7894019361,"c":352.6530940849,"v":318128.9549525381,"t":1712894400}
+{"o":352.6530940849,"h":355.2156634361,"l":351.5002033439,"c":355.0885838836,"v":376345.204405585,"t":1712898000}
+{"o":355.0885838836,"h":355.6112978762,"l":350.7667301394,"c":352.1352479467,"v":323824.7842033887,"t":1712901600}
+{"o":352.1352479467,"h":353.8775305286,"l":349.1764131641,"c":350.0400817761,"v":282165.2938077822,"t":1712905200}
+{"o":350.0400817761,"h":351.1990228006,"l":346.2989287103,"c":349.4733575567,"v":300327.6977764865,"t":1712908800}
+{"o":349.4733575567,"h":351.3685547418,"l":347.286102357,"c":348.3825971856,"v":257231.1744530716,"t":1712912400}
+{"o":348.3825971856,"h":348.9342587188,"l":345.9435755896,"c":347.8018870322,"v":294259.5982201382,"t":1712916000}
+{"o":347.8018870322,"h":350.2025344377,"l":346.50965182,"c":349.0046703825,"v":308692.4337234065,"t":1712919600}
+{"o":349.0046703825,"h":349.8493334533,"l":331.7906311366,"c":342.7457466068,"v":394717.3576990932,"t":1712923200}
+{"o":342.7457466068,"h":343.835592699,"l":333.1006864659,"c":338.8366856206,"v":681268.8706007948,"t":1712926800}
+{"o":338.8366856206,"h":341.0440764143,"l":335.6001966547,"c":338.1201883998,"v":493891.8433476713,"t":1712930400}
+{"o":338.1201883998,"h":340.8567993374,"l":333.7317945255,"c":338.009364407,"v":458190.7578543812,"t":1712934000}
+{"o":338.009364407,"h":339.2427178494,"l":332.5528865618,"c":335.2343333214,"v":619376.7020968548,"t":1712937600}
+{"o":335.2343333214,"h":336.4970348089,"l":321.239480935,"c":330.8354219267,"v":920698.9368013907,"t":1712941200}
+{"o":330.8354219267,"h":330.8357084915,"l":285.4420713878,"c":305.5397129605,"v":1301114.7199368828,"t":1712944800}
+{"o":305.5397129605,"h":317.2600666121,"l":287.9404639905,"c":302.2157957327,"v":1018628.8791229588,"t":1712948400}
+{"o":302.2157957327,"h":314.6060679603,"l":300.1756523467,"c":308.7131036849,"v":605485.8285987531,"t":1712952000}
+{"o":308.7131036849,"h":313.6550157774,"l":302.1785299343,"c":307.2678405129,"v":522027.9152722628,"t":1712955600}
+{"o":307.2678405129,"h":309.3978725564,"l":302.1073914927,"c":305.9401987746,"v":551297.6443105165,"t":1712959200}
+{"o":305.9401987746,"h":311.8995304375,"l":302.0966264774,"c":309.5825792125,"v":469606.0793523626,"t":1712962800}
+{"o":309.5825792125,"h":310.9913820493,"l":305.2491313693,"c":306.2065932188,"v":475668.2260048667,"t":1712966400}
+{"o":306.2065932188,"h":306.6803009396,"l":290.3649435268,"c":295.099916341,"v":575019.0071738492,"t":1712970000}
+{"o":295.099916341,"h":302.9180456161,"l":288.3300627886,"c":301.9014081599,"v":570252.7681298567,"t":1712973600}
+{"o":301.9014081599,"h":309.5435727483,"l":300.3045607761,"c":306.6590772042,"v":490911.7390000162,"t":1712977200}
+{"o":306.6590772042,"h":313.0792863174,"l":305.4684954101,"c":310.4298182856,"v":446100.9719354991,"t":1712980800}
+{"o":310.4298182856,"h":313.2989970685,"l":307.9545461213,"c":308.431792916,"v":327235.4108459913,"t":1712984400}
+{"o":308.431792916,"h":310.9479138725,"l":306.6577306893,"c":309.5883650741,"v":300229.986835626,"t":1712988000}
+{"o":309.5883650741,"h":310.5333130879,"l":304.3076724549,"c":305.3805915557,"v":259693.2389070086,"t":1712991600}
+{"o":305.3805915557,"h":307.4836234027,"l":302.1396184021,"c":302.8736760257,"v":261335.3254184601,"t":1712995200}
+{"o":302.8736760257,"h":306.2706994973,"l":302.1274734173,"c":305.5154803769,"v":321600.8020972632,"t":1712998800}
+{"o":305.5154803769,"h":307.7203293014,"l":304.1690587607,"c":307.1694503485,"v":313275.0101754339,"t":1713002400}
+{"o":307.1694503485,"h":310.0655962902,"l":305.1091900578,"c":305.7112586807,"v":320142.1527203612,"t":1713006000}
+{"o":305.7112586807,"h":308.8220922308,"l":303.4211067048,"c":307.0607949576,"v":307590.7931676332,"t":1713009600}
+{"o":307.0607949576,"h":309.3499520049,"l":304.0407216888,"c":305.5000801192,"v":322847.8373284125,"t":1713013200}
+{"o":305.5000801192,"h":306.7892165353,"l":301.1417655943,"c":302.979284126,"v":329710.7420481417,"t":1713016800}
+{"o":302.979284126,"h":306.7666543154,"l":299.4741946318,"c":301.1581597278,"v":451645.3748554373,"t":1713020400}
+{"o":301.1581597278,"h":302.7022000503,"l":291.6720186572,"c":294.2045418699,"v":505745.8500975942,"t":1713024000}
+{"o":294.2045418699,"h":294.3577022104,"l":274.3100186744,"c":281.2761425135,"v":1035497.6045561398,"t":1713027600}
+{"o":281.2761425135,"h":292.1718664349,"l":272.2581409565,"c":289.7620091116,"v":690845.9478574046,"t":1713031200}
+{"o":289.7620091116,"h":291.2183626222,"l":258.2236661651,"c":269.7207674907,"v":695156.3008874955,"t":1713034800}
+{"o":269.7207674907,"h":271.988614051,"l":232.0691426166,"c":250.9657465829,"v":2045557.5223201418,"t":1713038400}
+{"o":250.9657465829,"h":268.8592317476,"l":237.7161609795,"c":267.9764697202,"v":1377346.1699867893,"t":1713042000}
+{"o":267.9764697202,"h":288.7085140837,"l":254.9467783296,"c":285.2891113378,"v":1454908.3982093148,"t":1713045600}
+{"o":285.2891113378,"h":287.0595869806,"l":272.185737427,"c":278.9294678996,"v":1094016.6739870701,"t":1713049200}
+{"o":278.9294678996,"h":284.7106384264,"l":272.5808129967,"c":278.2489151665,"v":820917.2660027619,"t":1713052800}
+{"o":278.2489151665,"h":283.2410055601,"l":271.3561359504,"c":280.0649861572,"v":506771.7284363848,"t":1713056400}
+{"o":280.0649861572,"h":281.958942932,"l":271.3591126348,"c":271.777411954,"v":482946.3484716521,"t":1713060000}
+{"o":271.777411954,"h":284.9254202118,"l":256.4424006139,"c":272.5865619529,"v":525794.7847626437,"t":1713063600}
+{"o":272.5865619529,"h":285.8184264986,"l":270.4956020084,"c":283.2054407499,"v":546854.108022369,"t":1713067200}
+{"o":283.2054407499,"h":290.3767475583,"l":282.124544758,"c":288.2994047489,"v":569586.6546318701,"t":1713070800}
+{"o":288.2994047489,"h":292.8680122262,"l":284.0387059699,"c":289.2652615793,"v":469050.9864306284,"t":1713074400}
+{"o":289.2652615793,"h":292.2853836854,"l":286.9790011279,"c":291.028631221,"v":379801.3202075419,"t":1713078000}
+{"o":291.028631221,"h":294.1042464039,"l":288.0700720823,"c":289.2194457792,"v":424135.495332757,"t":1713081600}
+{"o":289.2194457792,"h":291.9224261845,"l":283.9931329737,"c":286.0574939432,"v":408911.0851353324,"t":1713085200}
+{"o":286.0574939432,"h":290.7966492447,"l":285.9542843023,"c":288.0755172191,"v":449452.1909573888,"t":1713088800}
+{"o":288.0755172191,"h":289.1831362801,"l":273.3778254793,"c":280.8019001623,"v":389149.2052166823,"t":1713092400}
+{"o":280.8019001623,"h":289.4530917447,"l":279.0934993225,"c":286.1666045035,"v":437492.7620781802,"t":1713096000}
+{"o":286.1666045035,"h":289.8565398216,"l":276.7193046879,"c":278.595916263,"v":533493.7082841435,"t":1713099600}
+{"o":278.595916263,"h":282.5760914715,"l":270.4976213776,"c":277.4524085485,"v":598100.0974592204,"t":1713103200}
+{"o":277.4524085485,"h":283.6154288536,"l":276.0988126293,"c":279.0035913295,"v":568226.9574370212,"t":1713106800}
+{"o":279.0035913295,"h":287.0011109155,"l":278.0332078359,"c":281.2665916121,"v":574135.2446355114,"t":1713110400}
+{"o":281.2665916121,"h":283.7632080036,"l":266.2967881708,"c":278.5378553605,"v":851365.3251176947,"t":1713114000}
+{"o":278.5378553605,"h":289.3997583465,"l":277.6124823731,"c":287.6917495046,"v":613334.382929309,"t":1713117600}
+{"o":287.6917495046,"h":288.9239002406,"l":283.8788360862,"c":286.393860399,"v":432825.5025714876,"t":1713121200}
+{"o":286.393860399,"h":290.3563372943,"l":284.1681373169,"c":285.2418030732,"v":457108.3263236984,"t":1713124800}
+{"o":285.2418030732,"h":286.8619825096,"l":281.9266179971,"c":286.0941692513,"v":435577.2797487822,"t":1713128400}
+{"o":286.0941692513,"h":305.5868071742,"l":285.5780224945,"c":304.3319033137,"v":764927.2966292386,"t":1713132000}
+{"o":304.3319033137,"h":309.139056725,"l":303.5183985891,"c":306.3665714873,"v":534048.6422429708,"t":1713135600}
+{"o":306.3665714873,"h":306.3665714873,"l":298.4502435277,"c":300.5181751353,"v":457298.1618449016,"t":1713139200}
+{"o":300.5181751353,"h":302.4893774834,"l":297.3232568447,"c":300.0158450119,"v":410028.2248456255,"t":1713142800}
+{"o":300.0158450119,"h":301.0233764663,"l":296.0787962471,"c":297.3324382346,"v":347784.877426221,"t":1713146400}
+{"o":297.3324382346,"h":301.5764934686,"l":296.4692645667,"c":299.2704623695,"v":336623.5996630729,"t":1713150000}
+{"o":299.2704623695,"h":300.7508331823,"l":293.2646142768,"c":299.590837181,"v":366272.586947425,"t":1713153600}
+{"o":299.590837181,"h":307.2268186374,"l":296.4860259461,"c":306.9030474364,"v":362883.3982750463,"t":1713157200}
+{"o":306.9030474364,"h":316.9557727208,"l":305.25763524,"c":314.5109678354,"v":616045.6001248978,"t":1713160800}
+{"o":314.5109678354,"h":316.3881164727,"l":311.0737561126,"c":311.3215586833,"v":469203.1794432961,"t":1713164400}
+{"o":311.3215586833,"h":313.6614809195,"l":308.8672914776,"c":309.79094489,"v":385455.9737046023,"t":1713168000}
+{"o":309.79094489,"h":313.2749802398,"l":307.6822898203,"c":311.5278652079,"v":340800.273798642,"t":1713171600}
+{"o":311.5278652079,"h":313.5184386554,"l":309.9564034186,"c":310.4574290998,"v":298167.4339033788,"t":1713175200}
+{"o":310.4574290998,"h":311.697206425,"l":304.9695255823,"c":305.2622272131,"v":319659.3859454776,"t":1713178800}
+{"o":305.2622272131,"h":307.5062749901,"l":301.8830490362,"c":305.3400324466,"v":393982.1615063759,"t":1713182400}
+{"o":305.3400324466,"h":310.2254518739,"l":299.9611310634,"c":302.1519846653,"v":427784.8467078072,"t":1713186000}
+{"o":302.1519846653,"h":308.0759393972,"l":287.8844463216,"c":292.7781163603,"v":764189.0551943263,"t":1713189600}
+{"o":292.7781163603,"h":298.4100887504,"l":284.8379148004,"c":289.8450238594,"v":849727.2647308587,"t":1713193200}
+{"o":289.8450238594,"h":294.7875568596,"l":272.5431943889,"c":282.631196414,"v":660135.0600577954,"t":1713196800}
+{"o":282.631196414,"h":288.5073663698,"l":272.7966892554,"c":281.2334516747,"v":726072.7829501361,"t":1713200400}
+{"o":281.2334516747,"h":283.1836996868,"l":263.4823125871,"c":273.1937879571,"v":706714.1960014199,"t":1713204000}
+{"o":273.1937879571,"h":281.3940554854,"l":264.9541565493,"c":278.8443937804,"v":723091.0666332482,"t":1713207600}
+{"o":278.8443937804,"h":282.0664163424,"l":274.3057300122,"c":275.1012396895,"v":481171.9538224033,"t":1713211200}
+{"o":275.1012396895,"h":280.2307844371,"l":272.0202789551,"c":279.1223425785,"v":391320.715308251,"t":1713214800}
+{"o":279.1223425785,"h":283.9116440861,"l":274.5450555287,"c":282.7194441991,"v":419608.040425477,"t":1713218400}
+{"o":282.7194441991,"h":283.2125993052,"l":276.3612777422,"c":279.8922805315,"v":305568.3707186901,"t":1713222000}
+{"o":279.8922805315,"h":280.9779557534,"l":273.6915937749,"c":277.8529875315,"v":429807.1596723776,"t":1713225600}
+{"o":277.8529875315,"h":284.2056169766,"l":274.7354606532,"c":278.3402601292,"v":487114.1330404128,"t":1713229200}
+{"o":278.3402601292,"h":280.3173969023,"l":274.2873389852,"c":278.4526725737,"v":402400.6985153111,"t":1713232800}
+{"o":278.4526725737,"h":280.1287956505,"l":270.1004269802,"c":271.9794336896,"v":430640.3609751723,"t":1713236400}
+{"o":271.9794336896,"h":273.7415389306,"l":257.5700656214,"c":267.0302131894,"v":684855.4892759825,"t":1713240000}
+{"o":267.0302131894,"h":271.9951390411,"l":266.0731978782,"c":270.1558472962,"v":430455.2974378909,"t":1713243600}
+{"o":270.1558472962,"h":276.1266917306,"l":266.7073552994,"c":274.5591987824,"v":408007.4914068533,"t":1713247200}
+{"o":274.5591987824,"h":281.0027667129,"l":273.8524798594,"c":278.6976632298,"v":373349.8103146928,"t":1713250800}
+{"o":278.6976632298,"h":279.0852222175,"l":275.1997854811,"c":276.4526320424,"v":322451.0747988477,"t":1713254400}
+{"o":276.4526320424,"h":279.6964201894,"l":273.1862072196,"c":274.7014992183,"v":305515.1559630442,"t":1713258000}
+{"o":274.7014992183,"h":275.5419750482,"l":262.701219686,"c":269.5736905845,"v":625303.3824926529,"t":1713261600}
+{"o":269.5736905845,"h":276.3486574381,"l":266.9687859554,"c":274.9936920157,"v":594792.3780789521,"t":1713265200}
+{"o":274.9936920157,"h":275.3082037671,"l":268.5085982854,"c":269.9695671656,"v":504797.1213341256,"t":1713268800}
+{"o":269.9695671656,"h":270.9102419833,"l":258.4096088024,"c":266.7471110112,"v":715859.7341861255,"t":1713272400}
+{"o":266.7471110112,"h":272.1304072396,"l":263.8289253476,"c":264.9109269722,"v":729410.0414732902,"t":1713276000}
+{"o":264.9109269722,"h":267.497546341,"l":257.3024077092,"c":258.1039907747,"v":737844.3990981845,"t":1713279600}
+{"o":258.1039907747,"h":267.4816268337,"l":254.1012718166,"c":266.7654137842,"v":744973.9742225109,"t":1713283200}
+{"o":266.7654137842,"h":278.8406375643,"l":265.3059398643,"c":267.237249069,"v":691253.2566279676,"t":1713286800}
+{"o":267.237249069,"h":272.4736708354,"l":265.8309084246,"c":270.8119131049,"v":659861.3749518868,"t":1713290400}
+{"o":270.8119131049,"h":272.5283317791,"l":265.8210559085,"c":267.1761236747,"v":460291.7210780664,"t":1713294000}
+{"o":267.1761236747,"h":271.4159823042,"l":265.6414030661,"c":271.0580542325,"v":364268.798230712,"t":1713297600}
+{"o":271.0580542325,"h":279.8174200778,"l":269.8551795777,"c":277.3342713004,"v":481523.2871975361,"t":1713301200}
+{"o":277.3342713004,"h":279.1061836938,"l":274.7396919784,"c":278.2118467672,"v":454469.4777354081,"t":1713304800}
+{"o":278.2118467672,"h":279.0277024027,"l":274.9383504976,"c":275.5246399311,"v":382354.9778329089,"t":1713308400}
+{"o":275.5246399311,"h":280.9157562401,"l":273.6848158346,"c":277.7229973139,"v":362628.3343120496,"t":1713312000}
+{"o":277.7229973139,"h":278.5983741917,"l":272.6116492504,"c":277.1341459358,"v":386718.3831492258,"t":1713315600}
+{"o":277.1341459358,"h":278.0292453578,"l":273.3166756624,"c":276.7927968015,"v":372197.195958973,"t":1713319200}
+{"o":276.7927968015,"h":278.4674756853,"l":275.7007174466,"c":277.7474368235,"v":283632.0537862888,"t":1713322800}
+{"o":277.7474368235,"h":288.5402719143,"l":276.0449501797,"c":285.8018694077,"v":432634.6627682022,"t":1713326400}
+{"o":285.8018694077,"h":287.339887341,"l":281.3571272223,"c":282.0268295937,"v":545047.2405821987,"t":1713330000}
+{"o":282.0268295937,"h":285.1120182621,"l":279.9264096852,"c":283.8278095258,"v":322605.9064500061,"t":1713333600}
+{"o":283.8278095258,"h":284.6744765325,"l":279.5440080148,"c":282.0801311285,"v":320702.309219853,"t":1713337200}
+{"o":282.0801311285,"h":283.5592640998,"l":278.3690039244,"c":280.456729403,"v":302693.6081191055,"t":1713340800}
+{"o":280.456729403,"h":282.7636691016,"l":279.4594171012,"c":281.1635430696,"v":258475.2606342333,"t":1713344400}
+{"o":281.1635430696,"h":281.316510964,"l":275.6228051727,"c":276.2620696996,"v":295059.4729951971,"t":1713348000}
+{"o":276.2620696996,"h":278.1811396518,"l":271.167281465,"c":271.4211578551,"v":326720.6221798515,"t":1713351600}
+{"o":271.4211578551,"h":273.2523466959,"l":264.3216831162,"c":267.2231477371,"v":465679.0017669807,"t":1713355200}
+{"o":267.2231477371,"h":273.2450038563,"l":266.1054630815,"c":270.3844356288,"v":459972.617144022,"t":1713358800}
+{"o":270.3844356288,"h":270.6195256171,"l":259.8349103971,"c":265.8381607042,"v":886943.5829721757,"t":1713362400}
+{"o":265.8381607042,"h":266.7736325365,"l":257.4206840022,"c":260.2411797946,"v":865701.9316827902,"t":1713366000}
+{"o":260.2411797946,"h":265.8756864677,"l":256.3537912996,"c":259.2546811929,"v":730672.6060309621,"t":1713369600}
+{"o":259.2546811929,"h":269.0044556469,"l":258.8822953815,"c":267.8101636921,"v":525562.1256990272,"t":1713373200}
+{"o":267.8101636921,"h":278.7822129236,"l":266.5247586363,"c":273.9575109783,"v":705828.6854560752,"t":1713376800}
+{"o":273.9575109783,"h":274.2613681274,"l":268.1658021502,"c":271.8026942537,"v":415691.2986604889,"t":1713380400}
+{"o":271.8026942537,"h":275.8562726236,"l":268.6658831441,"c":269.7088208026,"v":447041.103409173,"t":1713384000}
+{"o":269.7088208026,"h":278.5871066205,"l":269.4948505973,"c":273.0722555432,"v":466633.1323214824,"t":1713387600}
+{"o":273.0722555432,"h":273.9400354337,"l":270.3495077236,"c":272.1772430371,"v":344467.4721597774,"t":1713391200}
+{"o":272.1772430371,"h":273.3414440619,"l":263.7947439416,"c":266.3353453985,"v":408985.7742606053,"t":1713394800}
+{"o":266.3353453985,"h":268.7490953525,"l":262.0175100655,"c":267.175436713,"v":465563.6499205359,"t":1713398400}
+{"o":267.175436713,"h":270.9830240103,"l":266.2705268659,"c":269.7729169208,"v":436511.6845951354,"t":1713402000}
+{"o":269.7729169208,"h":272.4536411646,"l":266.6805725698,"c":270.9680132887,"v":409495.0909902726,"t":1713405600}
+{"o":270.9680132887,"h":276.1834533827,"l":270.1939973866,"c":274.0517131283,"v":393341.7563250946,"t":1713409200}
+{"o":274.0517131283,"h":276.6608306899,"l":271.1982618329,"c":271.5314463829,"v":317625.1867607132,"t":1713412800}
+{"o":271.5314463829,"h":275.1043947201,"l":268.0405056129,"c":269.0448968431,"v":350877.6387761604,"t":1713416400}
+{"o":269.0448968431,"h":269.86657364,"l":261.8390084545,"c":264.9663896693,"v":351622.1450925994,"t":1713420000}
+{"o":264.9663896693,"h":266.4169979867,"l":260.4646085474,"c":261.4517932932,"v":484118.699390528,"t":1713423600}
+{"o":261.4517932932,"h":265.317119953,"l":258.0186736745,"c":263.1990586425,"v":374361.8201169322,"t":1713427200}
+{"o":263.1990586425,"h":266.2439224035,"l":261.8031850401,"c":264.595084612,"v":315533.0744262657,"t":1713430800}
+{"o":264.595084612,"h":270.6913420976,"l":263.7626787404,"c":269.4336033221,"v":312143.172788978,"t":1713434400}
+{"o":269.4336033221,"h":277.9643083363,"l":269.1430779693,"c":274.5351687559,"v":488162.9361085122,"t":1713438000}
+{"o":274.5351687559,"h":275.8919579721,"l":266.9568661585,"c":269.2755069707,"v":378663.9065129234,"t":1713441600}
+{"o":269.2755069707,"h":272.8291994349,"l":266.9800934123,"c":271.7950056603,"v":422039.042263229,"t":1713445200}
+{"o":271.7950056603,"h":282.5710961855,"l":269.4736279007,"c":280.5318622334,"v":652353.3702376384,"t":1713448800}
+{"o":280.5318622334,"h":286.0328514126,"l":279.638532292,"c":281.6736779879,"v":570378.2843419776,"t":1713452400}
+{"o":281.6736779879,"h":286.3554265691,"l":280.0354692256,"c":281.9252210514,"v":515973.2355639433,"t":1713456000}
+{"o":281.9252210514,"h":282.8701239682,"l":276.0204229229,"c":276.9096132489,"v":424399.9685956915,"t":1713459600}
+{"o":276.9096132489,"h":281.2151850619,"l":274.1013623882,"c":280.9522025453,"v":424704.3443189972,"t":1713463200}
+{"o":280.9522025453,"h":284.7878608133,"l":280.0252438162,"c":283.6968288361,"v":349472.7115840413,"t":1713466800}
+{"o":283.6968288361,"h":285.0335239725,"l":282.1588521818,"c":283.5394024667,"v":315901.0752826205,"t":1713470400}
+{"o":283.5394024667,"h":286.7885511942,"l":282.4344464356,"c":284.4904893487,"v":335993.301612909,"t":1713474000}
+{"o":284.4904893487,"h":290.9942526428,"l":283.3786342587,"c":288.9854045704,"v":417364.8136475046,"t":1713477600}
+{"o":288.9854045704,"h":290.7322392216,"l":286.6947893127,"c":287.2315868403,"v":314456.4572736385,"t":1713481200}
+{"o":287.2315868403,"h":288.1430908238,"l":279.0926874302,"c":279.543568373,"v":370153.9155836503,"t":1713484800}
+{"o":279.543568373,"h":280.5100201291,"l":262.4890896101,"c":267.1108835137,"v":901530.1892131292,"t":1713488400}
+{"o":267.1108835137,"h":269.2490141634,"l":254.6212451934,"c":268.5224081373,"v":1152533.0436428897,"t":1713492000}
+{"o":268.5224081373,"h":276.5177335414,"l":267.3817408913,"c":275.9652563647,"v":799956.2619702454,"t":1713495600}
+{"o":275.9652563647,"h":284.4820947533,"l":275.1852949427,"c":281.9522556661,"v":596129.4713650664,"t":1713499200}
+{"o":281.9522556661,"h":284.6073019247,"l":276.9033763781,"c":281.0226096599,"v":488440.2804985644,"t":1713502800}
+{"o":281.0226096599,"h":295.5602671982,"l":277.9211161867,"c":293.2397657815,"v":649990.5659045799,"t":1713506400}
+{"o":293.2397657815,"h":296.8920050258,"l":288.2765415883,"c":289.7338461058,"v":577583.4835150483,"t":1713510000}
+{"o":289.7338461058,"h":294.3924309734,"l":288.7676159113,"c":291.7124169171,"v":475353.1645663497,"t":1713513600}
+{"o":291.7124169171,"h":292.9354030583,"l":288.9563786843,"c":290.2880006478,"v":347235.0452411236,"t":1713517200}
+{"o":290.2880006478,"h":294.212573391,"l":289.3686543047,"c":292.928310693,"v":381244.4026588744,"t":1713520800}
+{"o":292.928310693,"h":295.1316971712,"l":291.6617372443,"c":292.0943221686,"v":390772.5572082713,"t":1713524400}
+{"o":292.0943221686,"h":293.9414744118,"l":289.2835927496,"c":291.1328084815,"v":444354.9073410277,"t":1713528000}
+{"o":291.1328084815,"h":293.1546134743,"l":288.8468500571,"c":291.8275921544,"v":451873.6677071032,"t":1713531600}
+{"o":291.8275921544,"h":296.7252720947,"l":285.4564700289,"c":294.4032311777,"v":495051.9188543168,"t":1713535200}
+{"o":294.4032311777,"h":298.9024700061,"l":292.7111722065,"c":295.6189537501,"v":449721.1448740478,"t":1713538800}
+{"o":295.6189537501,"h":298.4592624394,"l":290.5084697806,"c":294.5881458345,"v":560326.7344234071,"t":1713542400}
+{"o":294.5881458345,"h":296.9878879608,"l":292.2989961688,"c":295.9302468205,"v":409616.3158919667,"t":1713546000}
+{"o":295.9302468205,"h":296.1553407934,"l":291.9206998338,"c":292.6962247344,"v":299820.5662146746,"t":1713549600}
+{"o":292.6962247344,"h":294.8251658584,"l":291.584271706,"c":294.1019311727,"v":279358.4275881654,"t":1713553200}
+{"o":294.1019311727,"h":294.3733496757,"l":288.0708345167,"c":289.1476991706,"v":367011.438575991,"t":1713556800}
+{"o":289.1476991706,"h":292.9102364551,"l":288.861523894,"c":292.0255392246,"v":287598.758495897,"t":1713560400}
+{"o":292.0255392246,"h":296.195882332,"l":289.3219144855,"c":290.4189658346,"v":279718.2741410245,"t":1713564000}
+{"o":290.4189658346,"h":291.3286628025,"l":283.2157898108,"c":287.9003580975,"v":476403.0054871532,"t":1713567600}
+{"o":287.9003580975,"h":292.5328452633,"l":283.9586508929,"c":284.6509353271,"v":474174.391523924,"t":1713571200}
+{"o":284.6509353271,"h":288.5666954823,"l":282.282744153,"c":287.1544378391,"v":337699.4531188287,"t":1713574800}
+{"o":287.1544378391,"h":290.3422080582,"l":285.8380313812,"c":288.3840939263,"v":294889.8829891281,"t":1713578400}
+{"o":288.3840939263,"h":289.2612296355,"l":286.9192055528,"c":287.8351922733,"v":222746.1790676975,"t":1713582000}
+{"o":287.8351922733,"h":293.0754769784,"l":286.3427422468,"c":292.6705647821,"v":257405.5863379138,"t":1713585600}
+{"o":292.6705647821,"h":293.2269329101,"l":289.2782876781,"c":290.5096313635,"v":314726.4566473659,"t":1713589200}
+{"o":290.5096313635,"h":293.1425490078,"l":288.6680706048,"c":291.0811903415,"v":218937.6522180628,"t":1713592800}
+{"o":291.0811903415,"h":292.3545047587,"l":289.6950992511,"c":290.1561834682,"v":184996.9053177467,"t":1713596400}
+{"o":290.1561834682,"h":291.3375241176,"l":287.0302838402,"c":287.8705957589,"v":207895.9606224756,"t":1713600000}
+{"o":287.8705957589,"h":288.5416515921,"l":283.204619965,"c":285.1135509398,"v":264464.9634160139,"t":1713603600}
+{"o":285.1135509398,"h":286.7693199149,"l":283.3008809808,"c":285.8144332935,"v":253443.6823630869,"t":1713607200}
+{"o":285.8144332935,"h":287.3689928961,"l":284.6363669713,"c":286.1099889851,"v":203107.7843848726,"t":1713610800}
+{"o":286.1099889851,"h":289.1446616505,"l":284.9564334432,"c":287.7493635509,"v":217825.281212581,"t":1713614400}
+{"o":287.7493635509,"h":289.9179996518,"l":287.461964907,"c":288.1031608337,"v":267867.7865837935,"t":1713618000}
+{"o":288.1031608337,"h":289.870189413,"l":286.879593169,"c":288.8569747826,"v":226996.2691306739,"t":1713621600}
+{"o":288.8569747826,"h":298.1926281226,"l":287.2625789165,"c":297.7926657163,"v":345533.5685664486,"t":1713625200}
+{"o":297.7926657163,"h":299.7884580855,"l":295.8183511141,"c":298.2784137773,"v":505951.5177773365,"t":1713628800}
+{"o":298.2784137773,"h":305.6943114263,"l":298.0312893823,"c":304.6514339805,"v":535145.5399038843,"t":1713632400}
+{"o":304.6514339805,"h":307.2110664478,"l":302.3504385948,"c":304.5187336809,"v":387363.1013315722,"t":1713636000}
+{"o":304.5187336809,"h":307.1071247439,"l":303.1235865105,"c":305.6845728016,"v":340042.044082202,"t":1713639600}
+{"o":305.6845728016,"h":308.1668182994,"l":304.2968920783,"c":305.9986501748,"v":405820.6748062154,"t":1713643200}
+{"o":305.9986501748,"h":307.1860365204,"l":303.8876287855,"c":304.7873482276,"v":275256.593144941,"t":1713646800}
+{"o":304.7873482276,"h":305.3973259158,"l":301.633470888,"c":301.888652021,"v":252341.284784655,"t":1713650400}
+{"o":301.888652021,"h":306.2864056005,"l":301.5038943336,"c":305.675308911,"v":275683.9639396133,"t":1713654000}
+{"o":305.675308911,"h":305.8708621536,"l":299.3443602963,"c":300.4405592872,"v":288602.8217692015,"t":1713657600}
+{"o":300.4405592872,"h":304.2568249137,"l":300.4040078079,"c":302.2676742199,"v":284947.0110786507,"t":1713661200}
+{"o":302.2676742199,"h":307.5177200585,"l":301.5246380862,"c":307.3691482224,"v":312941.3320722718,"t":1713664800}
+{"o":307.3691482224,"h":310.509033613,"l":303.8455218825,"c":304.5445829425,"v":285516.8493505552,"t":1713668400}
+{"o":304.5445829425,"h":305.989164312,"l":303.0195198708,"c":305.2118430737,"v":216496.4236926039,"t":1713672000}
+{"o":305.2118430737,"h":306.9808825544,"l":303.0877403008,"c":304.1318501525,"v":355192.6788405213,"t":1713675600}
+{"o":304.1318501525,"h":306.9652734745,"l":303.3205270212,"c":305.4596933839,"v":254596.3307824193,"t":1713679200}
+{"o":305.4596933839,"h":306.5171328128,"l":303.5533043514,"c":305.462817432,"v":193615.1937114109,"t":1713682800}
+{"o":305.462817432,"h":308.6464709115,"l":305.0474207543,"c":306.4908869145,"v":209727.8039736763,"t":1713686400}
+{"o":306.4908869145,"h":307.954055141,"l":304.9282440031,"c":305.4406239457,"v":233264.482442673,"t":1713690000}
+{"o":305.4406239457,"h":306.4365114282,"l":302.350577026,"c":305.1547611699,"v":291592.9010704588,"t":1713693600}
+{"o":305.1547611699,"h":308.2899605187,"l":304.2427779453,"c":306.1409664938,"v":309246.068118265,"t":1713697200}
+{"o":306.1409664938,"h":306.6800041293,"l":302.6464586816,"c":303.3799457915,"v":260645.1240912423,"t":1713700800}
+{"o":303.3799457915,"h":305.1273243482,"l":300.2967688526,"c":301.2482478221,"v":336176.9968126808,"t":1713704400}
+{"o":301.2482478221,"h":303.4913212087,"l":300.3240799545,"c":301.4180342315,"v":290449.8963647134,"t":1713708000}
+{"o":301.4180342315,"h":305.1220432085,"l":300.8512106233,"c":303.5211265992,"v":288551.2856878344,"t":1713711600}
+{"o":303.5211265992,"h":304.3762751433,"l":295.1330299204,"c":298.9508686908,"v":466849.0084808441,"t":1713715200}
+{"o":298.9508686908,"h":301.6036587902,"l":297.4889571991,"c":301.0045984044,"v":275078.2799058381,"t":1713718800}
+{"o":301.0045984044,"h":301.5998174967,"l":299.3225715681,"c":300.313246453,"v":271419.7631040406,"t":1713722400}
+{"o":300.313246453,"h":301.953219225,"l":299.113094283,"c":299.113094283,"v":314263.0081213821,"t":1713726000}
+{"o":299.113094283,"h":301.9439013548,"l":297.997526167,"c":301.6200546108,"v":347434.0069279847,"t":1713729600}
+{"o":301.6200546108,"h":304.9672103073,"l":297.7299867669,"c":301.0756875847,"v":355732.5276305946,"t":1713733200}
+{"o":301.0756875847,"h":304.2268375709,"l":300.0709589793,"c":301.1208823831,"v":304934.1354142224,"t":1713736800}
+{"o":301.1208823831,"h":302.2680745242,"l":299.3665253939,"c":300.8841428618,"v":260560.8322578573,"t":1713740400}
+{"o":300.8841428618,"h":304.1868922418,"l":299.8891397141,"c":301.1430421832,"v":269083.84799993,"t":1713744000}
+{"o":301.1430421832,"h":306.0653745013,"l":299.2809833368,"c":299.2809833368,"v":355947.9397039328,"t":1713747600}
+{"o":299.2809833368,"h":300.300917914,"l":296.5394886859,"c":297.9960993817,"v":342000.8932391491,"t":1713751200}
+{"o":297.9960993817,"h":306.0835249818,"l":297.6522807866,"c":303.7952313505,"v":299490.7995962728,"t":1713754800}
+{"o":303.7952313505,"h":306.9936277509,"l":303.1235121534,"c":305.2273500931,"v":297241.1849041387,"t":1713758400}
+{"o":305.2273500931,"h":309.9290290844,"l":304.6372644894,"c":309.7289995462,"v":251441.2370948133,"t":1713762000}
+{"o":309.7289995462,"h":316.5230512468,"l":309.087305034,"c":313.1229001606,"v":429280.9860857159,"t":1713765600}
+{"o":313.1229001606,"h":315.3910282948,"l":310.3341398638,"c":310.346554852,"v":330641.5687011236,"t":1713769200}
+{"o":310.346554852,"h":312.0031043113,"l":307.9167855066,"c":308.5336717178,"v":305913.4206455367,"t":1713772800}
+{"o":308.5336717178,"h":311.3180708504,"l":307.7939708477,"c":311.2070455042,"v":253498.479784351,"t":1713776400}
+{"o":311.2070455042,"h":312.9128771581,"l":310.3112454248,"c":311.5944035771,"v":285982.3980565427,"t":1713780000}
+{"o":311.5944035771,"h":312.1869078425,"l":308.2564162045,"c":309.9249092857,"v":279274.031050755,"t":1713783600}
+{"o":309.9249092857,"h":313.1491106085,"l":309.6816222142,"c":311.7664162191,"v":359558.0472683097,"t":1713787200}
+{"o":311.7664162191,"h":313.4007911744,"l":309.1671073021,"c":312.0137974171,"v":432568.2120225175,"t":1713790800}
+{"o":312.0137974171,"h":313.5069446938,"l":309.3978209511,"c":310.2479484326,"v":904142.4545864754,"t":1713794400}
+{"o":310.2479484326,"h":311.1554102572,"l":306.6562732893,"c":310.1822396106,"v":1965117.5336188411,"t":1713798000}
+{"o":310.1822396106,"h":313.3602547723,"l":306.7303026118,"c":310.4372531076,"v":1450526.6916329397,"t":1713801600}
+{"o":310.4372531076,"h":315.8144665766,"l":309.2988918298,"c":313.4851072017,"v":1078543.496209017,"t":1713805200}
+{"o":313.4851072017,"h":314.4200140933,"l":311.0551621084,"c":311.5426636903,"v":818936.6076877922,"t":1713808800}
+{"o":311.5426636903,"h":313.0348010514,"l":309.81482617,"c":312.4488955894,"v":406256.5591433957,"t":1713812400}
+{"o":312.4488955894,"h":314.7099313964,"l":311.3980167772,"c":313.0116761107,"v":356174.8477916809,"t":1713816000}
+{"o":313.0116761107,"h":315.0295911807,"l":311.7748983537,"c":314.5755362395,"v":402111.4788343905,"t":1713819600}
+{"o":314.5755362395,"h":320.5750156008,"l":313.7974049606,"c":319.3235640674,"v":412629.6508134464,"t":1713823200}
+{"o":319.3235640674,"h":320.6769992368,"l":316.5657605534,"c":317.2744023795,"v":404039.5133132153,"t":1713826800}
+{"o":317.2744023795,"h":322.0501381731,"l":316.5715817723,"c":321.2909699016,"v":395479.1849457643,"t":1713830400}
+{"o":321.2909699016,"h":321.9202691498,"l":318.0295190013,"c":318.8239395624,"v":425663.0251489971,"t":1713834000}
+{"o":318.8239395624,"h":320.6740214187,"l":316.6915697479,"c":317.4055195102,"v":406019.4260208644,"t":1713837600}
+{"o":317.4055195102,"h":319.0420777017,"l":314.2582431064,"c":314.2940273576,"v":413517.4601956417,"t":1713841200}
+{"o":38426.3466015936,"h":38649.1166510444,"l":38316.0545343443,"c":38426.3466015936,"v":254708.9053018839,"t":1706644800}
+{"o":38426.3466015936,"h":38477.0972282747,"l":38140.188959825,"c":38150.5207193655,"v":243359.4251258274,"t":1706648400}
+{"o":38150.5207193655,"h":38252.6235564493,"l":37825.1765922845,"c":37825.1765922845,"v":253265.2045046069,"t":1706652000}
+{"o":37825.1765922845,"h":38005.1927340704,"l":36953.2141616951,"c":37077.6850215801,"v":446653.4452346667,"t":1706655600}
+{"o":37077.6850215801,"h":37274.9310369202,"l":36130.4533006358,"c":36821.4179269159,"v":670123.3486197024,"t":1706659200}
+{"o":36821.4179269159,"h":37040.3602627813,"l":36394.4012914559,"c":36683.1531912484,"v":371207.5218489452,"t":1706662800}
+{"o":36683.1531912484,"h":36929.547326828,"l":36452.7590741892,"c":36746.6466133329,"v":322986.2033315551,"t":1706666400}
+{"o":36746.6466133329,"h":37055.9116359711,"l":36683.2618695881,"c":36998.2993779108,"v":222325.6665220621,"t":1706670000}
+{"o":36998.2993779108,"h":36998.2993779108,"l":36631.1714780251,"c":36871.0914888487,"v":243060.5723767517,"t":1706673600}
+{"o":36871.0914888487,"h":37231.74985941,"l":36834.5490461093,"c":36964.1292290769,"v":269591.0526221259,"t":1706677200}
+{"o":36964.1292290769,"h":37035.0431327981,"l":36534.0289201645,"c":36720.4402561297,"v":241828.7711431718,"t":1706680800}
+{"o":36720.4402561297,"h":37217.4464826862,"l":36641.9886059701,"c":37165.3408526835,"v":226994.441033608,"t":1706684400}
+{"o":37165.3408526835,"h":37269.9497734101,"l":36909.32921813,"c":36983.7756218709,"v":249765.1447554036,"t":1706688000}
+{"o":36983.7756218709,"h":36985.8100449055,"l":36267.736711739,"c":36296.6865927887,"v":294952.8326217551,"t":1706691600}
+{"o":36296.6865927887,"h":36467.9319157186,"l":35715.8458703713,"c":35715.8458703713,"v":426690.0097567801,"t":1706695200}
+{"o":35715.8458703713,"h":36314.9041736476,"l":35618.9904239927,"c":36260.1984657565,"v":292557.0559021994,"t":1706698800}
+{"o":36260.1984657565,"h":36562.3693617984,"l":36156.6431226151,"c":36389.025911664,"v":273077.6631549939,"t":1706702400}
+{"o":36389.025911664,"h":36804.9112505982,"l":36137.9929468386,"c":36379.8827276637,"v":473994.8237963589,"t":1706706000}
+{"o":36379.8827276637,"h":36484.7837478953,"l":35825.291691628,"c":36118.3251597255,"v":859244.7539476213,"t":1706709600}
+{"o":36118.3251597255,"h":36788.622423283,"l":34962.9186717716,"c":36633.7477655982,"v":2038057.0944809732,"t":1706713200}
+{"o":36633.7477655982,"h":37254.9005366513,"l":36609.0177753509,"c":37050.0261766925,"v":1330862.9644074154,"t":1706716800}
+{"o":37050.0261766925,"h":37565.7557177761,"l":36910.3413486481,"c":37530.1445807844,"v":825776.4795119212,"t":1706720400}
+{"o":37530.1445807844,"h":37570.9086210637,"l":36962.0968653247,"c":37177.1633492773,"v":645092.0419196255,"t":1706724000}
+{"o":37177.1633492773,"h":37293.43366483,"l":36494.6478249294,"c":36978.5071944777,"v":752235.2913658905,"t":1706727600}
+{"o":36978.5071944777,"h":37064.3276918034,"l":35794.1782628712,"c":35832.6048179701,"v":742026.5984953645,"t":1706731200}
+{"o":35832.6048179701,"h":36114.2832828229,"l":35064.5206580906,"c":35589.6507167477,"v":728855.8677508995,"t":1706734800}
+{"o":35589.6507167477,"h":35832.9525225183,"l":35278.3955199108,"c":35747.1399494312,"v":544509.3500164781,"t":1706738400}
+{"o":35747.1399494312,"h":35794.0874410765,"l":35332.8223914546,"c":35514.4199251916,"v":439570.0612607822,"t":1706742000}
+{"o":35514.4199251916,"h":35738.0107232652,"l":35169.0749021783,"c":35620.9742032529,"v":549106.8277802914,"t":1706745600}
+{"o":35620.9742032529,"h":35678.440167216,"l":34159.2685044434,"c":34427.3718288404,"v":832060.8154415245,"t":1706749200}
+{"o":34427.3718288404,"h":34587.8967021016,"l":34173.7270751706,"c":34489.2783645674,"v":567053.6504477327,"t":1706752800}
+{"o":34489.2783645674,"h":34544.4362365008,"l":34129.1819285862,"c":34212.2810165658,"v":491464.8519013164,"t":1706756400}
+{"o":34212.2810165658,"h":34491.8828554959,"l":33994.6695192883,"c":34430.7444087371,"v":575763.9449157176,"t":1706760000}
+{"o":34430.7444087371,"h":34537.0926601675,"l":34181.096895393,"c":34438.0748723632,"v":481014.6958824941,"t":1706763600}
+{"o":34438.0748723632,"h":34693.0660982357,"l":34073.7576541742,"c":34663.6420262827,"v":460931.0043826749,"t":1706767200}
+{"o":34663.6420262827,"h":35021.4988757928,"l":34566.2332109356,"c":34771.6552498699,"v":372697.0978777777,"t":1706770800}
+{"o":34771.6552498699,"h":34904.5716981597,"l":34600.7052374157,"c":34850.6548588367,"v":330707.3750519531,"t":1706774400}
+{"o":34850.6548588367,"h":35153.5535003904,"l":34672.6006301978,"c":35068.4296981214,"v":380885.4481914534,"t":1706778000}
+{"o":35068.4296981214,"h":35390.8948040194,"l":34962.8479676501,"c":35231.4810974618,"v":341595.727804534,"t":1706781600}
+{"o":35231.4810974618,"h":35325.9322476917,"l":34853.9163759553,"c":34934.1632230132,"v":387722.2014397899,"t":1706785200}
+{"o":34934.1632230132,"h":35112.8867424813,"l":34783.7215337693,"c":34861.1880100122,"v":399029.1102077415,"t":1706788800}
+{"o":34861.1880100122,"h":35134.9126409646,"l":34652.0146663168,"c":34968.0912788182,"v":356016.3559200246,"t":1706792400}
+{"o":34968.0912788182,"h":35566.3367609705,"l":34932.490582422,"c":35411.6633753552,"v":457431.4626609093,"t":1706796000}
+{"o":35411.6633753552,"h":35675.0955897012,"l":35128.926108056,"c":35166.5363923807,"v":449673.6392058285,"t":1706799600}
+{"o":35166.5363923807,"h":35299.0193839545,"l":34742.3505666646,"c":35287.1093725105,"v":461955.4281569499,"t":1706803200}
+{"o":35287.1093725105,"h":35707.328008223,"l":35220.0361116099,"c":35493.3561706399,"v":406967.0252344816,"t":1706806800}
+{"o":35493.3561706399,"h":35673.9922777914,"l":35310.8804747635,"c":35428.6535631066,"v":394822.2450740691,"t":1706810400}
+{"o":35428.6535631066,"h":35862.4888256462,"l":35285.1539013594,"c":35837.9008736395,"v":372455.9472717063,"t":1706814000}
+{"o":35837.9008736395,"h":35884.8728906087,"l":35477.9890800998,"c":35592.3824368841,"v":366095.5656880344,"t":1706817600}
+{"o":35592.3824368841,"h":35900.4606519586,"l":35558.3153075304,"c":35846.15184697,"v":458839.3317865434,"t":1706821200}
+{"o":35846.15184697,"h":35881.5634976207,"l":35486.7824900328,"c":35523.5294883315,"v":330167.6179407946,"t":1706824800}
+{"o":35523.5294883315,"h":35865.3869973963,"l":35484.1313886373,"c":35791.5676467508,"v":332714.7101273989,"t":1706828400}
+{"o":35791.5676467508,"h":36421.0053510454,"l":35660.6484171119,"c":36174.1331512976,"v":483296.58314827,"t":1706832000}
+{"o":36174.1331512976,"h":36334.5074552808,"l":36060.8587382461,"c":36096.8698391039,"v":316162.6868195315,"t":1706835600}
+{"o":36096.8698391039,"h":36386.1955966689,"l":35904.8085855893,"c":36361.0035899078,"v":312308.5287190044,"t":1706839200}
+{"o":36361.0035899078,"h":36602.2483673734,"l":36243.8603933231,"c":36247.7937649082,"v":270388.3935785933,"t":1706842800}
+{"o":36247.7937649082,"h":36394.5614915394,"l":36104.7844207552,"c":36237.4036174028,"v":259486.4617879156,"t":1706846400}
+{"o":36237.4036174028,"h":36435.5941225049,"l":36021.3229850593,"c":36354.2753880006,"v":268780.4686308493,"t":1706850000}
+{"o":36354.2753880006,"h":36725.4269908499,"l":36300.9085582931,"c":36654.5704511949,"v":227039.2824696765,"t":1706853600}
+{"o":36654.5704511949,"h":37131.6778064277,"l":36609.463277467,"c":37036.9051339675,"v":304179.8853404534,"t":1706857200}
+{"o":37036.9051339675,"h":37113.1451036204,"l":36572.4183814068,"c":36728.8526029538,"v":316819.399785143,"t":1706860800}
+{"o":36728.8526029538,"h":37060.6949227785,"l":36638.3142446916,"c":36809.7629351675,"v":286419.7325626496,"t":1706864400}
+{"o":36809.7629351675,"h":37411.9316800313,"l":36791.7258279426,"c":37317.9118436132,"v":307741.2684979285,"t":1706868000}
+{"o":37317.9118436132,"h":37431.5367461923,"l":37136.4336315859,"c":37297.9854099304,"v":190413.4971192718,"t":1706871600}
+{"o":37297.9854099304,"h":37507.8806988887,"l":37080.7235278436,"c":37107.0975737512,"v":224972.6255244898,"t":1706875200}
+{"o":37107.0975737512,"h":37238.2162021183,"l":35989.0362563818,"c":36139.9523441486,"v":441982.3313917469,"t":1706878800}
+{"o":36139.9523441486,"h":36466.8851590686,"l":36050.4654285724,"c":36349.5471596562,"v":347741.3777551379,"t":1706882400}
+{"o":36349.5471596562,"h":37202.3231634811,"l":36290.7857940792,"c":37094.6833096615,"v":432740.3336562858,"t":1706886000}
+{"o":37094.6833096615,"h":37384.3005872379,"l":36551.183914792,"c":36605.2116031972,"v":377829.9123817161,"t":1706889600}
+{"o":36605.2116031972,"h":36791.1003330154,"l":36283.478782237,"c":36353.2544717162,"v":306671.3384007906,"t":1706893200}
+{"o":36353.2544717162,"h":36353.2544717162,"l":36011.1719214436,"c":36322.5623514182,"v":293444.8619507878,"t":1706896800}
+{"o":36322.5623514182,"h":36408.9839910589,"l":36097.7297319914,"c":36391.4393651497,"v":242255.3007103463,"t":1706900400}
+{"o":36391.4393651497,"h":36544.1827334556,"l":36201.9089012646,"c":36284.4095535131,"v":269863.0985483568,"t":1706904000}
+{"o":36284.4095535131,"h":36487.6920041855,"l":36249.6061606151,"c":36356.6432401754,"v":282860.5283261436,"t":1706907600}
+{"o":36356.6432401754,"h":36749.3136311903,"l":36315.5151305897,"c":36711.8573269929,"v":233090.9183157389,"t":1706911200}
+{"o":36711.8573269929,"h":36890.523790239,"l":36677.222310102,"c":36802.9289206975,"v":269226.1132008649,"t":1706914800}
+{"o":36802.9289206975,"h":37029.3499709744,"l":36587.7290250693,"c":36626.2123049196,"v":282746.6268593253,"t":1706918400}
+{"o":36626.2123049196,"h":36793.7639559112,"l":36456.4628019491,"c":36579.4945626191,"v":267828.5493692312,"t":1706922000}
+{"o":36579.4945626191,"h":36645.9880522085,"l":36312.0859661497,"c":36411.5761836083,"v":305444.399508568,"t":1706925600}
+{"o":36411.5761836083,"h":36542.8957890223,"l":36299.719473754,"c":36308.2075588412,"v":229491.9674944391,"t":1706929200}
+{"o":36308.2075588412,"h":36523.2759669738,"l":36293.2446342107,"c":36477.6703098936,"v":193134.3304585979,"t":1706932800}
+{"o":36477.6703098936,"h":36619.5033825766,"l":36363.7200166286,"c":36584.0190797901,"v":158018.6242152501,"t":1706936400}
+{"o":36584.0190797901,"h":36626.7066190657,"l":36455.6754416546,"c":36458.4374267112,"v":131673.4587485273,"t":1706940000}
+{"o":36458.4374267112,"h":36537.6122845814,"l":36126.9855108565,"c":36237.3906196714,"v":173541.9782241105,"t":1706943600}
+{"o":36237.3906196714,"h":36365.249645299,"l":36016.1908932739,"c":36087.4878166705,"v":155674.0137191898,"t":1706947200}
+{"o":36087.4878166705,"h":36355.4204986862,"l":36083.487114118,"c":36319.3777857571,"v":132802.6977727691,"t":1706950800}
+{"o":36319.3777857571,"h":36354.2266086108,"l":36151.7367160914,"c":36235.1433113936,"v":126149.2468797212,"t":1706954400}
+{"o":36235.1433113936,"h":36237.6662892786,"l":36012.9811515098,"c":36100.9810768245,"v":131275.1948889066,"t":1706958000}
+{"o":36100.9810768245,"h":36206.8434976608,"l":36049.1299117393,"c":36106.9601174354,"v":143347.8927971573,"t":1706961600}
+{"o":36106.9601174354,"h":36164.7002796115,"l":35790.968350728,"c":35856.3595040925,"v":192076.302101454,"t":1706965200}
+{"o":35856.3595040925,"h":35923.9944355792,"l":35693.2833658957,"c":35735.1547462504,"v":208788.5126249893,"t":1706968800}
+{"o":35735.1547462504,"h":35983.1275987981,"l":35379.6487314122,"c":35874.2501648243,"v":289234.7908633727,"t":1706972400}
+{"o":35874.2501648243,"h":35982.7363014031,"l":35779.3000684108,"c":35781.247047196,"v":220082.832062942,"t":1706976000}
+{"o":35781.247047196,"h":36132.4451220834,"l":35707.5685290391,"c":36023.7924622315,"v":200105.3576777143,"t":1706979600}
+{"o":36023.7924622315,"h":36039.4248792099,"l":35603.1832203828,"c":35719.2692094816,"v":204498.5986656741,"t":1706983200}
+{"o":35719.2692094816,"h":35923.9769977196,"l":35660.9029493817,"c":35887.4186920364,"v":182886.7014501461,"t":1706986800}
+{"o":35887.4186920364,"h":35964.2284599407,"l":35771.9501685622,"c":35855.0637056308,"v":188786.7336643003,"t":1706990400}
+{"o":35855.0637056308,"h":35989.4790266478,"l":35729.8000090294,"c":35814.4663365569,"v":188250.2565707398,"t":1706994000}
+{"o":35814.4663365569,"h":36030.0929521983,"l":35770.6748088369,"c":35860.7713224028,"v":247023.8728247282,"t":1706997600}
+{"o":35860.7713224028,"h":35970.2108239903,"l":35721.1502742796,"c":35857.0171332876,"v":187604.5870401397,"t":1707001200}
+{"o":35857.0171332876,"h":35884.8376684765,"l":35497.7571210129,"c":35848.5324440401,"v":287014.2594912978,"t":1707004800}
+{"o":35848.5324440401,"h":36061.4477039494,"l":35669.4118521326,"c":36027.2095311593,"v":299979.9611451852,"t":1707008400}
+{"o":36027.2095311593,"h":36063.0777188894,"l":35908.9836908799,"c":35921.0314992068,"v":175207.9748387977,"t":1707012000}
+{"o":35921.0314992068,"h":36149.3810079781,"l":35921.0314992068,"c":36005.8858627463,"v":159786.2787017773,"t":1707015600}
+{"o":36005.8858627463,"h":36008.3418674129,"l":35563.8859377165,"c":35700.6433876962,"v":248532.5416499487,"t":1707019200}
+{"o":35700.6433876962,"h":35936.0842841394,"l":35633.1820739562,"c":35706.9796557616,"v":185652.0818583232,"t":1707022800}
+{"o":35706.9796557616,"h":35809.9687031635,"l":35478.1530244273,"c":35529.1158381962,"v":195911.3821645222,"t":1707026400}
+{"o":35529.1158381962,"h":35647.1728215018,"l":35202.5573918409,"c":35300.2554545574,"v":175994.6732851553,"t":1707030000}
+{"o":35300.2554545574,"h":35418.5555880756,"l":35267.3490325575,"c":35345.4396160499,"v":166608.8520434316,"t":1707033600}
+{"o":35345.4396160499,"h":35735.1423201005,"l":35118.1789224996,"c":35599.708544432,"v":216157.7527920226,"t":1707037200}
+{"o":35599.708544432,"h":35643.5303945057,"l":35460.0188242504,"c":35555.8606103041,"v":133201.9463774129,"t":1707040800}
+{"o":35555.8606103041,"h":35969.2385776712,"l":35502.3490065095,"c":35848.5863790175,"v":180758.5881405011,"t":1707044400}
+{"o":35848.5863790175,"h":36008.0759836231,"l":35777.833751704,"c":35779.1213693514,"v":162606.1530392041,"t":1707048000}
+{"o":35779.1213693514,"h":35858.7527047801,"l":35717.9336085609,"c":35789.829063462,"v":170012.1794483735,"t":1707051600}
+{"o":35789.829063462,"h":35963.360060012,"l":35664.5604319385,"c":35664.5604319385,"v":205096.8338023431,"t":1707055200}
+{"o":35664.5604319385,"h":35779.2053327616,"l":35595.9995235522,"c":35716.6591897528,"v":203757.1932575277,"t":1707058800}
+{"o":35716.6591897528,"h":35751.684448131,"l":35473.9158641527,"c":35662.9971956732,"v":222380.695375471,"t":1707062400}
+{"o":35662.9971956732,"h":35707.7274088724,"l":35500.0483756514,"c":35508.4499718734,"v":213662.9020302273,"t":1707066000}
+{"o":35508.4499718734,"h":35639.4422959375,"l":35265.4099540567,"c":35412.0601209424,"v":210726.6051453799,"t":1707069600}
+{"o":35412.0601209424,"h":35451.7445852886,"l":35190.6529327134,"c":35265.7955010912,"v":224750.0569974364,"t":1707073200}
+{"o":35265.7955010912,"h":35388.3023292131,"l":35003.2408561531,"c":35372.1182868815,"v":367062.7097541162,"t":1707076800}
+{"o":35372.1182868815,"h":35494.7457171168,"l":35110.2401108269,"c":35183.6376451531,"v":208056.0183559498,"t":1707080400}
+{"o":35183.6376451531,"h":35341.3866161881,"l":34817.5596707817,"c":35042.8998295425,"v":241439.2870876085,"t":1707084000}
+{"o":35042.8998295425,"h":35152.1103838972,"l":34849.4804936053,"c":34937.8352272973,"v":214932.2439764537,"t":1707087600}
+{"o":34937.8352272973,"h":35191.2776075449,"l":34824.5328533083,"c":34884.4558428622,"v":238245.4889224332,"t":1707091200}
+{"o":34884.4558428622,"h":34903.2397118759,"l":34383.0728799482,"c":34838.337197968,"v":266614.3437134919,"t":1707094800}
+{"o":34838.337197968,"h":34970.6655244717,"l":34694.7915901637,"c":34834.3198976798,"v":150290.6801067155,"t":1707098400}
+{"o":34834.3198976798,"h":35155.7809956071,"l":34820.3109145704,"c":35118.5515518251,"v":169847.7961051007,"t":1707102000}
+{"o":35118.5515518251,"h":35454.3688231953,"l":35082.7097886022,"c":35300.6843961173,"v":305884.3063330108,"t":1707105600}
+{"o":35300.6843961173,"h":35300.6843961173,"l":35049.8841318416,"c":35185.109995481,"v":119042.4482514285,"t":1707109200}
+{"o":35185.109995481,"h":35402.4695661473,"l":35143.3233729392,"c":35354.9882214372,"v":114227.5949070358,"t":1707112800}
+{"o":35354.9882214372,"h":35833.1735532931,"l":35334.4211710642,"c":35708.5842181366,"v":236578.5629669015,"t":1707116400}
+{"o":35708.5842181366,"h":35797.5390374523,"l":35471.1031874667,"c":35624.9753596383,"v":169303.147793989,"t":1707120000}
+{"o":35624.9753596383,"h":35743.5580276995,"l":35460.7231772952,"c":35563.2267044153,"v":172396.8328818753,"t":1707123600}
+{"o":35563.2267044153,"h":35938.7431161211,"l":35546.5880456294,"c":35820.2806126261,"v":189868.0061883919,"t":1707127200}
+{"o":35820.2806126261,"h":35857.8983103892,"l":35684.4610108996,"c":35803.9625279939,"v":165520.1520962171,"t":1707130800}
+{"o":35803.9625279939,"h":35860.2202040065,"l":35611.6923394745,"c":35687.80433532,"v":180688.6067178677,"t":1707134400}
+{"o":35687.80433532,"h":36092.5758585822,"l":35614.0616663526,"c":35945.0072261677,"v":264775.1244445457,"t":1707138000}
+{"o":35945.0072261677,"h":36072.0301456127,"l":35696.2892870128,"c":35734.8966455718,"v":223099.0609671875,"t":1707141600}
+{"o":35734.8966455718,"h":35734.8966455718,"l":34842.2930105282,"c":34969.9502862369,"v":490184.5618751476,"t":1707145200}
+{"o":34969.9502862369,"h":35210.2373484735,"l":34861.964696384,"c":35176.4939686754,"v":276098.1923446415,"t":1707148800}
+{"o":35176.4939686754,"h":35267.1700817941,"l":34935.2911176913,"c":34991.9989219452,"v":248209.7190650632,"t":1707152400}
+{"o":34991.9989219452,"h":35225.9516378386,"l":34925.0518199027,"c":35078.8589539759,"v":270991.6857474654,"t":1707156000}
+{"o":35078.8589539759,"h":35308.9229403395,"l":35041.8583986358,"c":35098.8547404327,"v":227637.3147185863,"t":1707159600}
+{"o":35098.8547404327,"h":35140.4037262401,"l":34721.9083115173,"c":35070.4207981799,"v":342790.2205328832,"t":1707163200}
+{"o":35070.4207981799,"h":35149.3580748469,"l":34693.7379978564,"c":34717.9327806251,"v":351386.1133102238,"t":1707166800}
+{"o":34717.9327806251,"h":34871.1946332426,"l":34468.8433200627,"c":34648.3612799769,"v":292566.9871894546,"t":1707170400}
+{"o":34648.3612799769,"h":35083.3750313892,"l":34575.2621667498,"c":34996.4077468471,"v":236850.1583041949,"t":1707174000}
+{"o":34996.4077468471,"h":35088.7543362405,"l":34914.388601631,"c":34958.7881074851,"v":188605.3333063608,"t":1707177600}
+{"o":34958.7881074851,"h":35161.8533459506,"l":34807.473223264,"c":35032.7660152362,"v":283353.3078865416,"t":1707181200}
+{"o":35032.7660152362,"h":35355.6710107139,"l":34943.6654742038,"c":35273.4507709313,"v":232728.6650425617,"t":1707184800}
+{"o":35273.4507709313,"h":35387.0235153454,"l":34975.9660855228,"c":35117.7560222634,"v":229575.6174874452,"t":1707188400}
+{"o":35117.7560222634,"h":35142.5631436838,"l":34864.3294256218,"c":34886.2880583089,"v":187321.3777444163,"t":1707192000}
+{"o":34886.2880583089,"h":34971.8300826726,"l":34723.9943853951,"c":34926.1902766175,"v":168777.2991296902,"t":1707195600}
+{"o":34926.1902766175,"h":34997.9931935642,"l":34834.8123820605,"c":34938.3287922543,"v":119431.0038833623,"t":1707199200}
+{"o":34938.3287922543,"h":35062.1079693119,"l":34834.8808213478,"c":35015.1648951088,"v":152573.5204846201,"t":1707202800}
+{"o":35015.1648951088,"h":35211.8219616235,"l":34988.1089170651,"c":35178.6900614773,"v":164702.3770196449,"t":1707206400}
+{"o":35178.6900614773,"h":35228.0280231864,"l":35023.3683286255,"c":35172.3879052546,"v":135139.3271768625,"t":1707210000}
+{"o":35172.3879052546,"h":35172.3879052546,"l":35172.3879052546,"c":35172.3879052546,"v":0.0,"t":1707213600}
+{"o":35172.3879052546,"h":35172.3879052546,"l":35172.3879052546,"c":35172.3879052546,"v":0.0,"t":1707217200}
+{"o":35172.3879052546,"h":35172.3879052546,"l":35172.3879052546,"c":35172.3879052546,"v":0.0,"t":1707220800}
+{"o":35172.3879052546,"h":35172.3879052546,"l":35172.3879052546,"c":35172.3879052546,"v":0.0,"t":1707224400}
+{"o":35172.3879052546,"h":35172.8577557917,"l":34447.1810903011,"c":34487.5462772449,"v":109042.1375095206,"t":1707228000}
+{"o":34487.5462772449,"h":35045.3451199857,"l":34433.0069215904,"c":35017.1516869634,"v":476763.0998275406,"t":1707231600}
+{"o":35017.1516869634,"h":35180.8551731085,"l":34831.0836863945,"c":34860.1157762545,"v":364599.5896156921,"t":1707235200}
+{"o":34860.1157762545,"h":35079.1106768474,"l":34802.5092258065,"c":35071.7427940469,"v":458454.4849438664,"t":1707238800}
+{"o":35071.7427940469,"h":35332.958977827,"l":34882.8831839632,"c":35268.1409808961,"v":294845.5693096853,"t":1707242400}
+{"o":35268.1409808961,"h":35742.7757521466,"l":35162.5391151842,"c":35709.4088450148,"v":311147.1528685571,"t":1707246000}
+{"o":35709.4088450148,"h":35823.8534391338,"l":35553.9613040442,"c":35611.3873468569,"v":302862.7754623019,"t":1707249600}
+{"o":35611.3873468569,"h":35645.0821831598,"l":35450.6949829958,"c":35505.096439485,"v":227982.0435059351,"t":1707253200}
+{"o":35505.096439485,"h":35809.1780893238,"l":35385.3717670759,"c":35681.4339037467,"v":253050.824268602,"t":1707256800}
+{"o":35681.4339037467,"h":35727.8404962342,"l":35437.8141886107,"c":35462.0430618952,"v":227538.7531221563,"t":1707260400}
+{"o":35462.0430618952,"h":35634.6882779548,"l":35429.0249175937,"c":35511.9815635267,"v":219319.6334864251,"t":1707264000}
+{"o":35511.9815635267,"h":35660.4081344431,"l":35451.5984571944,"c":35537.1364714739,"v":267501.3907203535,"t":1707267600}
+{"o":35537.1364714739,"h":35566.7906596642,"l":35249.7181807467,"c":35277.9445496865,"v":249881.4414159072,"t":1707271200}
+{"o":35277.9445496865,"h":35315.0754140428,"l":34949.1718859166,"c":34955.903443165,"v":234624.2761913532,"t":1707274800}
+{"o":34955.903443165,"h":35051.8606152969,"l":34751.237823742,"c":34933.8137000804,"v":248051.5441229618,"t":1707278400}
+{"o":34933.8137000804,"h":35187.6803121752,"l":34797.3916407515,"c":35085.5332817713,"v":209191.3279920934,"t":1707282000}
+{"o":35085.5332817713,"h":35110.7149995731,"l":34978.1726484363,"c":35071.3682801105,"v":146368.3902885253,"t":1707285600}
+{"o":35071.3682801105,"h":35123.8016515708,"l":34869.8090427105,"c":34962.2468770899,"v":145160.3073670597,"t":1707289200}
+{"o":34962.2468770899,"h":35013.4586907317,"l":34843.7534449805,"c":34855.5681961539,"v":147702.2320166551,"t":1707292800}
+{"o":34855.5681961539,"h":35126.4870562502,"l":34742.2033952263,"c":35045.6761917948,"v":171907.1747204405,"t":1707296400}
+{"o":35045.6761917948,"h":35050.7247292383,"l":34642.1598112953,"c":34753.475041182,"v":173372.8020391815,"t":1707300000}
+{"o":34753.475041182,"h":34949.7293932223,"l":34735.5387518492,"c":34828.0642553626,"v":202984.4751543077,"t":1707303600}
+{"o":34828.0642553626,"h":35051.0418326535,"l":34803.0596461426,"c":34968.2434827424,"v":189889.4843314245,"t":1707307200}
+{"o":34968.2434827424,"h":35026.4609871058,"l":34819.6832115033,"c":34887.4923131415,"v":216890.0491138249,"t":1707310800}
+{"o":34887.4923131415,"h":35202.2933428441,"l":34860.9706591996,"c":34966.0770644547,"v":406917.0548476485,"t":1707314400}
+{"o":34966.0770644547,"h":35369.3331869002,"l":34884.5253938259,"c":35210.4132499638,"v":526471.5429105287,"t":1707318000}
+{"o":35210.4132499638,"h":35570.994942201,"l":35180.4809830978,"c":35565.1075700842,"v":369678.1934148191,"t":1707321600}
+{"o":35565.1075700842,"h":35881.5912874514,"l":35505.9104854302,"c":35661.7645930606,"v":390712.2582164942,"t":1707325200}
+{"o":35661.7645930606,"h":35722.4065729406,"l":35485.618281696,"c":35684.3393810762,"v":297709.331606147,"t":1707328800}
+{"o":35684.3393810762,"h":35797.5692766795,"l":35490.6459669422,"c":35535.6981908555,"v":238390.497563545,"t":1707332400}
+{"o":35535.6981908555,"h":36140.595019273,"l":35528.5772673931,"c":35979.7619496507,"v":437937.03174916,"t":1707336000}
+{"o":35979.7619496507,"h":36957.4627399407,"l":35973.9532560648,"c":36833.4908568693,"v":507748.0988930998,"t":1707339600}
+{"o":36833.4908568693,"h":36974.6011811334,"l":36754.1696343692,"c":36941.3772226912,"v":311683.0820614193,"t":1707343200}
+{"o":36941.3772226912,"h":37161.005675009,"l":36869.3607228972,"c":37003.8625172284,"v":235823.7002437995,"t":1707346800}
+{"o":37003.8625172284,"h":37419.0165796505,"l":36951.1833084258,"c":37317.9057335105,"v":329117.3905419991,"t":1707350400}
+{"o":37317.9057335105,"h":37505.989651507,"l":37061.9658705953,"c":37421.7697910076,"v":286542.2919226959,"t":1707354000}
+{"o":37421.7697910076,"h":37523.2307568166,"l":37238.2788235854,"c":37336.6306619943,"v":199544.8170121526,"t":1707357600}
+{"o":37336.6306619943,"h":37479.558373395,"l":37185.5081730589,"c":37229.0884368954,"v":147052.5725012216,"t":1707361200}
+{"o":37229.0884368954,"h":37333.2276927134,"l":37180.1207444058,"c":37235.4547369228,"v":215520.9530708373,"t":1707364800}
+{"o":37235.4547369228,"h":37249.8015881604,"l":36983.1386356728,"c":37052.9229572951,"v":218158.6880178855,"t":1707368400}
+{"o":37052.9229572951,"h":37147.7113308354,"l":36825.9516191384,"c":36862.7001286408,"v":253217.0815479351,"t":1707372000}
+{"o":36862.7001286408,"h":37048.2886086014,"l":36800.5153641019,"c":36899.9052395773,"v":178447.3981742209,"t":1707375600}
+{"o":36899.9052395773,"h":37334.6202597548,"l":36891.632417557,"c":37323.2596907678,"v":160294.2596372234,"t":1707379200}
+{"o":37323.2596907678,"h":37438.767185334,"l":37096.0611384524,"c":37235.7798512868,"v":211611.0834746985,"t":1707382800}
+{"o":37235.7798512868,"h":37375.0757347316,"l":37198.0401451287,"c":37289.8331267242,"v":141397.8049596228,"t":1707386400}
+{"o":37289.8331267242,"h":37316.4601500381,"l":36957.2325613608,"c":37046.0245980187,"v":175949.7225259965,"t":1707390000}
+{"o":37046.0245980187,"h":37223.0853460575,"l":36964.8131790561,"c":37067.1149588827,"v":173861.0433682789,"t":1707393600}
+{"o":37067.1149588827,"h":38032.8164400037,"l":37045.7686056641,"c":37885.130143772,"v":359602.2030356168,"t":1707397200}
+{"o":37885.130143772,"h":38417.0006089015,"l":37818.8106216131,"c":38187.5153184325,"v":491718.4699775809,"t":1707400800}
+{"o":38187.5153184325,"h":38395.8950968081,"l":38081.3189746879,"c":38363.5506259609,"v":312998.0451139336,"t":1707404400}
+{"o":38363.5506259609,"h":38409.8448842352,"l":37403.0454372922,"c":37675.4145516458,"v":316235.793597834,"t":1707408000}
+{"o":37675.4145516458,"h":37857.4420532158,"l":37433.0304166203,"c":37490.3446070441,"v":297000.2689609082,"t":1707411600}
+{"o":37490.3446070441,"h":37660.6320043692,"l":37316.1962519981,"c":37602.9291253868,"v":234874.1948549506,"t":1707415200}
+{"o":37602.9291253868,"h":37691.740696279,"l":37383.3398672835,"c":37463.3125187083,"v":209610.6923561073,"t":1707418800}
+{"o":37463.3125187083,"h":37759.1871676063,"l":37460.6081283539,"c":37713.1303247195,"v":225047.0281634085,"t":1707422400}
+{"o":37713.1303247195,"h":37846.4653654562,"l":37536.8655856508,"c":37598.613112121,"v":206549.5145422748,"t":1707426000}
+{"o":37598.613112121,"h":37697.2445330111,"l":37488.7013329665,"c":37581.3649267146,"v":170760.0849032618,"t":1707429600}
+{"o":37581.3649267146,"h":37787.4237308308,"l":37572.3230280496,"c":37635.7216451581,"v":224294.9949902521,"t":1707433200}
+{"o":37635.7216451581,"h":37988.1936439878,"l":37632.8772970469,"c":37846.1183204638,"v":262454.6214108368,"t":1707436800}
+{"o":37846.1183204638,"h":38089.2024726869,"l":37759.0280623626,"c":38071.700580473,"v":241115.0575008416,"t":1707440400}
+{"o":38071.700580473,"h":38714.1344426419,"l":38017.0980015156,"c":38676.1495415281,"v":308346.9055192609,"t":1707444000}
+{"o":38676.1495415281,"h":38737.1528640833,"l":38164.9123158019,"c":38185.8668554275,"v":236209.5338718754,"t":1707447600}
+{"o":38185.8668554275,"h":38389.3357117875,"l":38010.470268711,"c":38201.4483325255,"v":192651.34065306,"t":1707451200}
+{"o":38201.4483325255,"h":38476.3439797817,"l":38126.1389207962,"c":38449.681186161,"v":163996.8846131678,"t":1707454800}
+{"o":38449.681186161,"h":38471.3923175799,"l":38243.7699647295,"c":38364.6805161552,"v":143428.0681587175,"t":1707458400}
+{"o":38364.6805161552,"h":38712.7040971441,"l":38343.3227120509,"c":38560.608314027,"v":164573.9514342707,"t":1707462000}
+{"o":38560.608314027,"h":38889.5167790713,"l":38498.7525407033,"c":38876.7836405309,"v":199507.4525848564,"t":1707465600}
+{"o":38876.7836405309,"h":38947.482252497,"l":38440.2368879021,"c":38534.7964471019,"v":310948.5098337573,"t":1707469200}
+{"o":38534.7964471019,"h":38681.0242604619,"l":38458.5191379079,"c":38628.0565725986,"v":178949.5783400885,"t":1707472800}
+{"o":38628.0565725986,"h":38822.5965944607,"l":38222.8284749708,"c":38762.0300644985,"v":324550.7848657321,"t":1707476400}
+{"o":38762.0300644985,"h":39139.5268533519,"l":38592.4983703944,"c":38694.177490979,"v":454121.0094849848,"t":1707480000}
+{"o":38694.177490979,"h":38791.1387875834,"l":38467.9504081261,"c":38775.8742592871,"v":302285.471085866,"t":1707483600}
+{"o":38775.8742592871,"h":38995.3992881062,"l":38273.5719044966,"c":38411.0553864963,"v":450966.8051953999,"t":1707487200}
+{"o":38411.0553864963,"h":38737.1863800629,"l":38120.219556431,"c":38669.7313046598,"v":364176.1702164558,"t":1707490800}
+{"o":38669.7313046598,"h":38806.5411724815,"l":38226.3759598598,"c":38440.956921185,"v":384973.2328024591,"t":1707494400}
+{"o":38440.956921185,"h":38614.5670439432,"l":38346.7262023384,"c":38560.5938698414,"v":264289.7405745501,"t":1707498000}
+{"o":38560.5938698414,"h":38981.1138991092,"l":38504.3538155601,"c":38707.6797492994,"v":325602.4024593006,"t":1707501600}
+{"o":38707.6797492994,"h":38783.9773410771,"l":38419.2961304681,"c":38455.4010309012,"v":279342.6965484209,"t":1707505200}
+{"o":38455.4010309012,"h":38708.778760882,"l":38422.9978091531,"c":38514.3308770082,"v":217217.2618680355,"t":1707508800}
+{"o":38514.3308770082,"h":39914.4112630038,"l":38487.662132825,"c":39887.4238396649,"v":355594.8731952437,"t":1707512400}
+{"o":39887.4238396649,"h":39940.8674694673,"l":39332.9820217228,"c":39496.9973237467,"v":342529.2017122663,"t":1707516000}
+{"o":39496.9973237467,"h":39650.0146051319,"l":39078.1714500701,"c":39167.779694656,"v":296849.077113366,"t":1707519600}
+{"o":39167.779694656,"h":39603.5004794957,"l":39146.104360785,"c":39395.7600331329,"v":240162.290523571,"t":1707523200}
+{"o":39395.7600331329,"h":39941.3598221541,"l":39344.2467062905,"c":39858.2432443547,"v":233416.0329828667,"t":1707526800}
+{"o":39858.2432443547,"h":40216.6260478535,"l":39823.5868674189,"c":40021.5039099153,"v":238984.8217937978,"t":1707530400}
+{"o":40021.5039099153,"h":40533.2256434966,"l":40021.5039099153,"c":40524.1269500824,"v":266792.4206260112,"t":1707534000}
+{"o":40524.1269500824,"h":40648.5007524093,"l":40226.9894868882,"c":40359.8910709039,"v":230359.1545899513,"t":1707537600}
+{"o":40359.8910709039,"h":40451.2079017763,"l":40231.3796683822,"c":40343.4522634423,"v":155773.6384023697,"t":1707541200}
+{"o":40343.4522634423,"h":40362.8770616751,"l":39857.6985798571,"c":39912.5205691526,"v":177519.8726221079,"t":1707544800}
+{"o":39912.5205691526,"h":40024.0326588091,"l":39808.8445377704,"c":39882.9893637895,"v":131013.1001315539,"t":1707548400}
+{"o":39882.9893637895,"h":40155.08660372,"l":39628.182361069,"c":39629.1351915904,"v":150910.0084626107,"t":1707552000}
+{"o":39629.1351915904,"h":39988.2100953805,"l":39616.9710082241,"c":39914.6301949771,"v":197010.3087458715,"t":1707555600}
+{"o":39914.6301949771,"h":39942.6669444334,"l":39295.2463543602,"c":39325.5997395727,"v":194929.5710593176,"t":1707559200}
+{"o":39325.5997395727,"h":39694.9103965552,"l":39293.7883697774,"c":39595.0077782543,"v":167510.7056038912,"t":1707562800}
+{"o":39595.0077782543,"h":39625.43624947,"l":39370.0357782624,"c":39489.0005941907,"v":147390.9799312019,"t":1707566400}
+{"o":39489.0005941907,"h":39579.1598561837,"l":39255.2749815306,"c":39568.1212739648,"v":169183.4214987597,"t":1707570000}
+{"o":39568.1212739648,"h":39800.265696181,"l":39547.3096773365,"c":39642.4563430019,"v":173367.8541124538,"t":1707573600}
+{"o":39642.4563430019,"h":39848.4680901105,"l":39621.6289835005,"c":39752.3173023717,"v":175884.5127010279,"t":1707577200}
+{"o":39752.3173023717,"h":39790.7306142631,"l":39541.72521585,"c":39709.272020097,"v":195292.6740491174,"t":1707580800}
+{"o":39709.272020097,"h":39795.5322128331,"l":39483.705304557,"c":39509.1177364083,"v":190791.6890635199,"t":1707584400}
+{"o":39509.1177364083,"h":40087.1968830158,"l":39490.9141056415,"c":39996.0302901085,"v":180238.772969674,"t":1707588000}
+{"o":39996.0302901085,"h":40127.2856902319,"l":39881.2350950377,"c":39985.74600884,"v":169361.5053293172,"t":1707591600}
+{"o":39985.74600884,"h":40421.819813248,"l":39849.3299430493,"c":40021.0346816113,"v":253622.8248799175,"t":1707595200}
+{"o":40021.0346816113,"h":40387.5974991825,"l":39962.587606398,"c":40235.0190861764,"v":271808.3320401617,"t":1707598800}
+{"o":40235.0190861764,"h":40281.3045083527,"l":39802.0841130105,"c":40047.6412141814,"v":209871.9575509311,"t":1707602400}
+{"o":40047.6412141814,"h":40212.5684073264,"l":39818.4698488131,"c":39923.4726361006,"v":167225.0578058804,"t":1707606000}
+{"o":39923.4726361006,"h":40022.8993606204,"l":39705.6535455933,"c":39863.5636780664,"v":184348.167816677,"t":1707609600}
+{"o":39863.5636780664,"h":39887.3449670812,"l":39509.1633318369,"c":39638.9413588829,"v":197419.6534898124,"t":1707613200}
+{"o":39638.9413588829,"h":39755.3062868265,"l":39478.4951118718,"c":39571.193484088,"v":152419.1648004731,"t":1707616800}
+{"o":39571.193484088,"h":40166.1460758679,"l":39566.9185710173,"c":40072.1469093415,"v":175109.1459853468,"t":1707620400}
+{"o":40072.1469093415,"h":40245.3677759408,"l":39925.57277627,"c":40016.5965468005,"v":154688.286399363,"t":1707624000}
+{"o":40016.5965468005,"h":40086.7386846476,"l":39844.7071005923,"c":39927.8055392953,"v":147827.8447071254,"t":1707627600}
+{"o":39927.8055392953,"h":40066.3809103209,"l":39806.5610486399,"c":40008.5166385951,"v":121456.4316618918,"t":1707631200}
+{"o":40008.5166385951,"h":40188.1242737815,"l":39849.6305853,"c":39986.2108546419,"v":144559.4859264024,"t":1707634800}
+{"o":39986.2108546419,"h":40087.096407998,"l":39875.5613601122,"c":39929.6363953493,"v":135404.885961745,"t":1707638400}
+{"o":39929.6363953493,"h":40330.0211429643,"l":39922.205022447,"c":40276.313130075,"v":150950.7000564967,"t":1707642000}
+{"o":40276.313130075,"h":40392.4292609736,"l":39770.547008987,"c":40037.4021328264,"v":205849.9961315126,"t":1707645600}
+{"o":40037.4021328264,"h":40222.8710069368,"l":39962.9084698926,"c":40181.2911691079,"v":134432.2013957885,"t":1707649200}
+{"o":40181.2911691079,"h":40517.5278384475,"l":40131.1956195038,"c":40152.2290214079,"v":215941.3384278429,"t":1707652800}
+{"o":40152.2290214079,"h":40246.5135790984,"l":39956.6921444624,"c":39984.3935879889,"v":165802.6926806445,"t":1707656400}
+{"o":39984.3935879889,"h":40132.8448713189,"l":39818.8627483217,"c":40108.9777791788,"v":190371.4705375732,"t":1707660000}
+{"o":40108.9777791788,"h":40119.0443297279,"l":39819.7004797312,"c":39852.1358271064,"v":189037.022497128,"t":1707663600}
+{"o":39852.1358271064,"h":39896.5446842383,"l":39588.0900854575,"c":39707.8570592832,"v":230387.6595052144,"t":1707667200}
+{"o":39707.8570592832,"h":39950.1469915318,"l":39670.5899234626,"c":39870.2966027854,"v":238711.083561828,"t":1707670800}
+{"o":39870.2966027854,"h":39888.5628436183,"l":39479.0169735207,"c":39687.8117627047,"v":228139.2190347828,"t":1707674400}
+{"o":39687.8117627047,"h":39782.4881417513,"l":39572.2042369742,"c":39629.3977455146,"v":192103.700136133,"t":1707678000}
+{"o":39629.3977455146,"h":39840.5354562699,"l":39285.3399465553,"c":39293.7087735315,"v":269539.9899787031,"t":1707681600}
+{"o":39293.7087735315,"h":39488.1673955266,"l":39270.9669260963,"c":39322.1978751136,"v":191716.3930846407,"t":1707685200}
+{"o":39322.1978751136,"h":39476.6912671099,"l":39280.8335028169,"c":39371.931072562,"v":164085.0387442431,"t":1707688800}
+{"o":39371.931072562,"h":39418.3737352419,"l":39260.0027398214,"c":39348.0461925219,"v":162925.564792737,"t":1707692400}
+{"o":39348.0461925219,"h":40004.4386730802,"l":39317.6656853714,"c":39784.1099044961,"v":232570.9745332803,"t":1707696000}
+{"o":39784.1099044961,"h":39806.9354609355,"l":39423.5208228866,"c":39544.8346187359,"v":194368.2934267515,"t":1707699600}
+{"o":39544.8346187359,"h":39616.4706511267,"l":38399.8992377581,"c":38775.1327611821,"v":346747.1811663011,"t":1707703200}
+{"o":38775.1327611821,"h":39086.5262672231,"l":38654.1153801803,"c":38910.2551549367,"v":153454.2060095526,"t":1707706800}
+{"o":38910.2551549367,"h":38918.8766237468,"l":38646.5061273831,"c":38672.6141233672,"v":161400.4170621539,"t":1707710400}
+{"o":38672.6141233672,"h":38839.2571148541,"l":38583.5339892957,"c":38631.5638614037,"v":182813.5660905588,"t":1707714000}
+{"o":38631.5638614037,"h":38756.3756606063,"l":38327.5100493854,"c":38583.3296317338,"v":183195.7661630193,"t":1707717600}
+{"o":38583.3296317338,"h":38947.7771705846,"l":38583.2469188377,"c":38781.4994074697,"v":153289.0372845801,"t":1707721200}
+{"o":38781.4994074697,"h":38929.788001335,"l":38618.2983600619,"c":38711.4140033994,"v":140393.9936458068,"t":1707724800}
+{"o":38711.4140033994,"h":38744.1261013095,"l":38293.1569281065,"c":38352.5489877162,"v":213237.1917386305,"t":1707728400}
+{"o":38352.5489877162,"h":38519.1022031663,"l":38179.7410160502,"c":38264.9326798751,"v":226327.0001383994,"t":1707732000}
+{"o":38264.9326798751,"h":38308.9027275622,"l":37890.5792011437,"c":38139.5344640007,"v":229052.4213433818,"t":1707735600}
+{"o":38139.5344640007,"h":38345.4270867729,"l":37991.2031634872,"c":38259.0280468968,"v":194608.8863052232,"t":1707739200}
+{"o":38259.0280468968,"h":38328.8092633665,"l":38124.6524413137,"c":38254.4728359827,"v":156211.0477574106,"t":1707742800}
+{"o":38254.4728359827,"h":39076.9370641062,"l":38238.9343644958,"c":39045.2748041891,"v":274093.6238714193,"t":1707746400}
+{"o":39045.2748041891,"h":39914.3073349058,"l":38874.4771319707,"c":39867.9502868852,"v":577730.8518807861,"t":1707750000}
+{"o":39867.9502868852,"h":39983.1050880416,"l":39415.865262348,"c":39809.9221872193,"v":451702.0976698094,"t":1707753600}
+{"o":39809.9221872193,"h":40553.7220556784,"l":39749.0396208014,"c":40200.7638547989,"v":583647.1987239617,"t":1707757200}
+{"o":40200.7638547989,"h":40505.6445081409,"l":40133.5619232562,"c":40159.9335173599,"v":443988.8995022909,"t":1707760800}
+{"o":40159.9335173599,"h":40707.6259479782,"l":40055.8067702313,"c":40198.6383026411,"v":430880.1033341449,"t":1707764400}
+{"o":40198.6383026411,"h":40617.2472754172,"l":40181.0562328797,"c":40602.8402533355,"v":320579.9409668423,"t":1707768000}
+{"o":40602.8402533355,"h":40921.2125929532,"l":40307.2718077636,"c":40376.2406748236,"v":433740.8294885015,"t":1707771600}
+{"o":40376.2406748236,"h":40864.463681742,"l":40366.2212547419,"c":40859.9256883126,"v":269200.0455683631,"t":1707775200}
+{"o":40859.9256883126,"h":41091.5992951014,"l":40647.5672592352,"c":40905.255029012,"v":224112.9909653728,"t":1707778800}
+{"o":40905.255029012,"h":42095.6463054036,"l":40905.255029012,"c":41753.9900457391,"v":426366.9797403433,"t":1707782400}
+{"o":41753.9900457391,"h":41915.4869088156,"l":41558.2012418929,"c":41844.1505676432,"v":346048.2954790335,"t":1707786000}
+{"o":41844.1505676432,"h":41904.8779310933,"l":41418.82244355,"c":41569.4651741164,"v":237783.2366937407,"t":1707789600}
+{"o":41569.4651741164,"h":41744.9316345587,"l":41310.3608773226,"c":41381.9534770934,"v":201462.3639810075,"t":1707793200}
+{"o":41381.9534770934,"h":41830.3202539163,"l":41376.5587671329,"c":41690.2409533529,"v":196954.594378439,"t":1707796800}
+{"o":41690.2409533529,"h":41790.6623814048,"l":41605.9308125054,"c":41780.4968167471,"v":159700.4468105576,"t":1707800400}
+{"o":41780.4968167471,"h":41956.2868027034,"l":41606.2961494341,"c":41660.0168791627,"v":181073.0365009807,"t":1707804000}
+{"o":41660.0168791627,"h":41877.693810742,"l":41554.7502037403,"c":41742.2687405081,"v":221819.5496640018,"t":1707807600}
+{"o":41742.2687405081,"h":42124.6378488049,"l":41664.7110389512,"c":41955.8355904945,"v":165169.4323859489,"t":1707811200}
+{"o":41955.8355904945,"h":42016.3386862821,"l":41727.3417466871,"c":41994.3258219821,"v":154951.2207902336,"t":1707814800}
+{"o":41994.3258219821,"h":41994.6475168168,"l":41487.0359701519,"c":41547.6793568407,"v":110318.1010358989,"t":1707818400}
+{"o":41547.6793568407,"h":41780.3042362686,"l":41313.3249860413,"c":41780.3042362686,"v":200302.1674580252,"t":1707822000}
+{"o":41780.3042362686,"h":41801.2102924688,"l":41475.1342294545,"c":41572.4397312941,"v":202411.2962763457,"t":1707825600}
+{"o":41572.4397312941,"h":41708.8802941005,"l":40673.519765197,"c":41051.8387791789,"v":415943.039502273,"t":1707829200}
+{"o":41051.8387791789,"h":41218.9894499583,"l":40017.2393837878,"c":40226.1476681886,"v":632932.2135064534,"t":1707832800}
+{"o":40226.1476681886,"h":40653.969384323,"l":39936.4649806545,"c":40392.0476672098,"v":330844.3170662347,"t":1707836400}
+{"o":40392.0476672098,"h":40498.6515851675,"l":39698.4762661193,"c":39727.0786898295,"v":260327.1640649872,"t":1707840000}
+{"o":39727.0786898295,"h":40394.0991578633,"l":39668.9215898962,"c":40363.5041064269,"v":285765.5923446594,"t":1707843600}
+{"o":40363.5041064269,"h":41007.8528601024,"l":40323.703031324,"c":40796.0424748656,"v":265741.0558597274,"t":1707847200}
+{"o":40796.0424748656,"h":41135.0750143443,"l":40618.3669093864,"c":40848.4454247116,"v":339500.7098697991,"t":1707850800}
+{"o":40848.4454247116,"h":41344.0236535193,"l":40835.9482830772,"c":41222.1074082663,"v":252742.9698436889,"t":1707854400}
+{"o":41222.1074082663,"h":41677.625042186,"l":41113.4395224213,"c":41386.2883049386,"v":279385.1336969837,"t":1707858000}
+{"o":41386.2883049386,"h":41531.5026469729,"l":40982.6491852634,"c":41051.6324731629,"v":214792.3429491601,"t":1707861600}
+{"o":41051.6324731629,"h":41268.9377529526,"l":40883.3757169246,"c":41198.2916583135,"v":178029.2831071266,"t":1707865200}
+{"o":41198.2916583135,"h":41223.1070731939,"l":40549.9668331468,"c":40734.7948415782,"v":203256.7018128961,"t":1707868800}
+{"o":40734.7948415782,"h":40969.0490018711,"l":40545.4278392613,"c":40742.3908064918,"v":188450.2608782237,"t":1707872400}
+{"o":40742.3908064918,"h":40864.7568185914,"l":40570.6111961791,"c":40742.4751294706,"v":171650.3104932106,"t":1707876000}
+{"o":40742.4751294706,"h":41105.1024379842,"l":40704.9811516344,"c":40977.2902066481,"v":159981.2201269259,"t":1707879600}
+{"o":40977.2902066481,"h":41068.9969658581,"l":40740.6685503725,"c":40871.1162909176,"v":183594.8240048591,"t":1707883200}
+{"o":40871.1162909176,"h":41471.4847411698,"l":40854.2922284562,"c":41356.6162979401,"v":201829.7521078002,"t":1707886800}
+{"o":41356.6162979401,"h":41371.853853753,"l":41155.8429906152,"c":41210.582709806,"v":145143.9541383839,"t":1707890400}
+{"o":41210.582709806,"h":41500.0287800908,"l":41201.2561818611,"c":41408.9455947335,"v":128808.0972111997,"t":1707894000}
+{"o":41408.9455947335,"h":42019.7942998524,"l":41264.7800096927,"c":42008.8014768484,"v":181692.4431003505,"t":1707897600}
+{"o":42008.8014768484,"h":42603.593059431,"l":41916.3315001231,"c":42498.9983092424,"v":407613.3921653259,"t":1707901200}
+{"o":42498.9983092424,"h":42547.6967965613,"l":42106.2944736537,"c":42255.301090164,"v":233480.792845447,"t":1707904800}
+{"o":42255.301090164,"h":42454.0610523403,"l":41905.1425950487,"c":42353.1638002916,"v":212982.4019990373,"t":1707908400}
+{"o":42353.1638002916,"h":42517.8410831353,"l":42137.1035949767,"c":42267.0079737276,"v":231781.2588333989,"t":1707912000}
+{"o":42267.0079737276,"h":43229.7465002641,"l":42251.062217519,"c":43205.3084893569,"v":363724.806592491,"t":1707915600}
+{"o":43205.3084893569,"h":43434.5869903638,"l":42949.3992943866,"c":43184.7810998028,"v":369612.3228563353,"t":1707919200}
+{"o":43184.7810998028,"h":43231.9610704769,"l":42484.423092418,"c":42821.4923599335,"v":371737.0131925981,"t":1707922800}
+{"o":42821.4923599335,"h":42854.1780919173,"l":42375.9334229501,"c":42556.1451047815,"v":299815.4826851818,"t":1707926400}
+{"o":42556.1451047815,"h":42744.0605804942,"l":42293.095180277,"c":42426.7667311991,"v":250981.5690665787,"t":1707930000}
+{"o":42426.7667311991,"h":42480.6659572556,"l":42138.1572602758,"c":42351.9651200077,"v":229017.9865934095,"t":1707933600}
+{"o":42351.9651200077,"h":42679.3507507868,"l":42209.5030000569,"c":42533.0066033801,"v":252928.5154282481,"t":1707937200}
+{"o":42533.0066033801,"h":42769.1087706222,"l":42475.4939445566,"c":42610.5228189948,"v":234621.0546714463,"t":1707940800}
+{"o":42610.5228189948,"h":42894.9858604811,"l":42308.6052690765,"c":42841.295427387,"v":255569.9189577014,"t":1707944400}
+{"o":42841.295427387,"h":42958.9055481192,"l":42676.332704246,"c":42924.4052756255,"v":234385.9242137929,"t":1707948000}
+{"o":42924.4052756255,"h":42988.8086296533,"l":42759.4485771938,"c":42843.9318838161,"v":229885.9067393694,"t":1707951600}
+{"o":42843.9318838161,"h":43354.2262247174,"l":42399.975684424,"c":43215.2411265686,"v":355043.8621262769,"t":1707955200}
+{"o":43215.2411265686,"h":43239.383103688,"l":42480.9443659611,"c":42690.6464316617,"v":308950.2142937471,"t":1707958800}
+{"o":42690.6464316617,"h":42961.4836967252,"l":42630.5332414987,"c":42749.1200744638,"v":222814.6198888593,"t":1707962400}
+{"o":42749.1200744638,"h":43098.8118318512,"l":42738.015088229,"c":42965.3376544998,"v":215073.9458574557,"t":1707966000}
+{"o":42965.3376544998,"h":42965.3376544998,"l":42528.5278489912,"c":42608.4720959638,"v":198384.2645697694,"t":1707969600}
+{"o":42608.4720959638,"h":42680.98518238,"l":42163.1500427005,"c":42280.7666583614,"v":211692.8141712567,"t":1707973200}
+{"o":42280.7666583614,"h":42390.9396925468,"l":42044.0106995339,"c":42150.6963513711,"v":185926.7187121476,"t":1707976800}
+{"o":42150.6963513711,"h":42421.0047509307,"l":42079.0877719407,"c":42145.8876170424,"v":184976.4286657579,"t":1707980400}
+{"o":42145.8876170424,"h":42367.8993818574,"l":42037.4125016883,"c":42337.0495082554,"v":201741.1733336744,"t":1707984000}
+{"o":42337.0495082554,"h":42634.1379217105,"l":42268.9513655381,"c":42616.693913525,"v":182272.754081583,"t":1707987600}
+{"o":42616.693913525,"h":42902.7089998747,"l":42571.5744577817,"c":42753.9492693002,"v":196855.1195256496,"t":1707991200}
+{"o":42753.9492693002,"h":42815.486061538,"l":42371.9120885219,"c":42514.9597904137,"v":209392.4151518751,"t":1707994800}
+{"o":42514.9597904137,"h":42741.3783897802,"l":42187.4014507731,"c":42493.4889233568,"v":255186.9974055581,"t":1707998400}
+{"o":42493.4889233568,"h":42615.7325425151,"l":42228.6427686496,"c":42509.3889846821,"v":227396.1955698806,"t":1708002000}
+{"o":42509.3889846821,"h":42941.3547662534,"l":42327.6139659497,"c":42795.617578737,"v":302676.2532441386,"t":1708005600}
+{"o":42795.617578737,"h":42892.8329683829,"l":41431.9428425293,"c":41759.0867963659,"v":598986.4644903581,"t":1708009200}
+{"o":41759.0867963659,"h":42127.7189601912,"l":41354.5601904077,"c":41812.8912677292,"v":447127.5751151008,"t":1708012800}
+{"o":41812.8912677292,"h":41911.7740437965,"l":41483.9533742052,"c":41508.9392713016,"v":862811.2966784284,"t":1708016400}
+{"o":41508.9392713016,"h":41772.240724516,"l":41429.4472528752,"c":41606.1301411889,"v":285601.2578031134,"t":1708020000}
+{"o":41606.1301411889,"h":41902.3197071198,"l":41456.9603432927,"c":41782.0226625897,"v":294026.2312234592,"t":1708023600}
+{"o":41782.0226625897,"h":41907.0366459137,"l":41415.541585493,"c":41446.4578573239,"v":265726.2965383358,"t":1708027200}
+{"o":41446.4578573239,"h":41670.9261049301,"l":40968.3209146977,"c":41038.7117713273,"v":332701.5345909963,"t":1708030800}
+{"o":41038.7117713273,"h":41418.4966532915,"l":40868.0545542314,"c":41039.4884834174,"v":340085.3072014087,"t":1708034400}
+{"o":41039.4884834174,"h":41658.806235731,"l":90.978522464,"c":93.3175945489,"v":216951.4305484102,"t":1708038000}
+{"o":93.3175945489,"h":93.4680233014,"l":92.2741403138,"c":93.1245367246,"v":251066.1509493861,"t":1708041600}
+{"o":93.1245367246,"h":93.3324550049,"l":92.4681191286,"c":93.2489733901,"v":226426.5366587288,"t":1708045200}
+{"o":93.2489733901,"h":93.8076574062,"l":92.8816436965,"c":93.7282487433,"v":196570.3252256716,"t":1708048800}
+{"o":93.7282487433,"h":93.9120023587,"l":93.248850484,"c":93.591695559,"v":167565.753201657,"t":1708052400}
+{"o":93.591695559,"h":93.6820414861,"l":92.9812013571,"c":93.102778964,"v":160103.8068747465,"t":1708056000}
+{"o":93.102778964,"h":93.1648196127,"l":92.7723568593,"c":92.9322690069,"v":150720.5099680359,"t":1708059600}
+{"o":92.9322690069,"h":93.1548320074,"l":92.3597635793,"c":92.483159015,"v":169580.7762955524,"t":1708063200}
+{"o":92.483159015,"h":92.6432358064,"l":91.5329514656,"c":91.5881281426,"v":381416.082544613,"t":1708066800}
+{"o":91.5881281426,"h":92.117148061,"l":91.1106982693,"c":91.2989051677,"v":276403.74411436,"t":1708070400}
+{"o":91.2989051677,"h":91.6125346569,"l":90.4713337238,"c":91.3972031505,"v":254131.3224905118,"t":1708074000}
+{"o":91.3972031505,"h":92.3936166712,"l":91.070865346,"c":92.3241776423,"v":191763.8762497411,"t":1708077600}
+{"o":92.3241776423,"h":92.5518009471,"l":91.9202500778,"c":92.1117369956,"v":143955.1326448648,"t":1708081200}
+{"o":92.1117369956,"h":92.9799495516,"l":91.7814100267,"c":92.8719043259,"v":170830.9101970075,"t":1708084800}
+{"o":92.8719043259,"h":92.9286736031,"l":91.7995002684,"c":92.2661053986,"v":258668.7498670271,"t":1708088400}
+{"o":92.2661053986,"h":92.4282112087,"l":89.7000201889,"c":90.1702073557,"v":446511.4900138643,"t":1708092000}
+{"o":90.1702073557,"h":90.1779001671,"l":88.7483128162,"c":90.0989193416,"v":461656.2953059889,"t":1708095600}
+{"o":90.0989193416,"h":90.6937866773,"l":89.4444289417,"c":89.796337241,"v":308427.527545493,"t":1708099200}
+{"o":89.796337241,"h":89.9150051932,"l":89.324780439,"c":89.4874977632,"v":284730.7190338145,"t":1708102800}
+{"o":89.4874977632,"h":89.8775977025,"l":88.8416315196,"c":89.739994238,"v":320780.9864307086,"t":1708106400}
+{"o":89.739994238,"h":90.1289580145,"l":89.0318089059,"c":89.2952916763,"v":228970.777492157,"t":1708110000}
+{"o":89.2952916763,"h":89.9496331785,"l":89.0606447396,"c":89.9492759613,"v":223001.1841443331,"t":1708113600}
+{"o":89.9492759613,"h":90.2244183462,"l":89.4757097371,"c":90.0029629328,"v":210471.7642959941,"t":1708117200}
+{"o":90.0029629328,"h":90.2214726713,"l":89.6540080444,"c":90.1617134865,"v":164986.6715009354,"t":1708120800}
+{"o":90.1617134865,"h":90.9755769576,"l":90.0691185307,"c":90.6829252727,"v":250163.7250313257,"t":1708124400}
+{"o":90.6829252727,"h":91.2695250874,"l":90.4899438768,"c":90.846273589,"v":170000.732381908,"t":1708128000}
+{"o":90.846273589,"h":91.0536734731,"l":89.7719675214,"c":90.190757009,"v":171597.5676386596,"t":1708131600}
+{"o":90.190757009,"h":90.3565350036,"l":89.7677890555,"c":90.1578119495,"v":196144.0561264298,"t":1708135200}
+{"o":90.1578119495,"h":90.4745176706,"l":89.6746522869,"c":90.270326294,"v":135244.3242356524,"t":1708138800}
+{"o":90.270326294,"h":90.3395101259,"l":89.791319301,"c":89.8434161658,"v":136440.8429022341,"t":1708142400}
+{"o":89.8434161658,"h":89.9413739071,"l":89.2662988036,"c":89.9311594664,"v":175147.8617186646,"t":1708146000}
+{"o":89.9311594664,"h":90.2141265961,"l":89.821167199,"c":90.034966806,"v":137164.7475535009,"t":1708149600}
+{"o":90.034966806,"h":90.7015352155,"l":89.9691935551,"c":90.6178076064,"v":126329.5395213119,"t":1708153200}
+{"o":90.6178076064,"h":91.0164846592,"l":89.6463366126,"c":89.8271730363,"v":185190.6032069376,"t":1708156800}
+{"o":89.8271730363,"h":89.9810941821,"l":89.1745657469,"c":89.3182814911,"v":157115.6090817016,"t":1708160400}
+{"o":89.3182814911,"h":89.7715519775,"l":89.051941648,"c":89.7463879057,"v":171240.5319594568,"t":1708164000}
+{"o":89.7463879057,"h":90.1421595614,"l":89.6619852601,"c":89.8679850734,"v":133149.5327928575,"t":1708167600}
+{"o":89.8679850734,"h":89.9865106483,"l":89.5287559416,"c":89.551313757,"v":133927.0736131129,"t":1708171200}
+{"o":89.551313757,"h":89.5518606916,"l":87.7032543265,"c":87.8440693661,"v":367035.608479324,"t":1708174800}
+{"o":87.8440693661,"h":88.1065971684,"l":86.8319493813,"c":87.8730983819,"v":415677.4881087266,"t":1708178400}
+{"o":87.8730983819,"h":88.3822264937,"l":87.3875371849,"c":88.0917605165,"v":240417.6995176751,"t":1708182000}
+{"o":88.0917605165,"h":88.2024619116,"l":87.4797795777,"c":87.8948735705,"v":176627.2656305812,"t":1708185600}
+{"o":87.8948735705,"h":88.5871056431,"l":87.8586230446,"c":88.4659330658,"v":243692.6552297321,"t":1708189200}
+{"o":88.4659330658,"h":88.4988245542,"l":88.1194472322,"c":88.299632428,"v":151537.4403072387,"t":1708192800}
+{"o":88.299632428,"h":88.7607390809,"l":88.1442736767,"c":88.7200911642,"v":158696.6896180239,"t":1708196400}
+{"o":88.7200911642,"h":89.1237558572,"l":88.530769567,"c":89.0358451884,"v":161629.6163824727,"t":1708200000}
+{"o":89.0358451884,"h":90.0648506607,"l":88.7405253249,"c":89.7672406915,"v":201429.9604937776,"t":1708203600}
+{"o":89.7672406915,"h":90.0482269577,"l":89.6029901578,"c":89.7445185622,"v":164081.6797637751,"t":1708207200}
+{"o":89.7445185622,"h":89.7847791177,"l":89.3955623995,"c":89.4681661118,"v":123503.2750198547,"t":1708210800}
+{"o":89.4681661118,"h":90.1311746682,"l":89.2761652161,"c":89.6770643205,"v":293320.0886355736,"t":1708214400}
+{"o":89.6770643205,"h":90.0594941216,"l":88.7824888424,"c":88.9627752905,"v":161382.287654429,"t":1708218000}
+{"o":88.9627752905,"h":89.1800102441,"l":88.326327791,"c":88.4854841864,"v":194477.3044700121,"t":1708221600}
+{"o":88.4854841864,"h":89.1032079694,"l":88.4129047111,"c":89.0427820525,"v":151267.5434976493,"t":1708225200}
+{"o":89.0427820525,"h":89.6680537822,"l":89.0221211449,"c":89.5278916893,"v":165183.7765407788,"t":1708228800}
+{"o":89.5278916893,"h":90.080998007,"l":89.476200814,"c":89.9450523896,"v":147827.3825671864,"t":1708232400}
+{"o":89.9450523896,"h":90.017546565,"l":88.8124719525,"c":89.1899090764,"v":150543.5227081439,"t":1708236000}
+{"o":89.1899090764,"h":90.0376304525,"l":88.9859792852,"c":89.722609608,"v":153689.8421622009,"t":1708239600}
+{"o":89.722609608,"h":89.8760070605,"l":89.4164981825,"c":89.7960722484,"v":117049.0765955838,"t":1708243200}
+{"o":89.7960722484,"h":91.1332140529,"l":89.7691827864,"c":91.0781373362,"v":194197.6329224814,"t":1708246800}
+{"o":91.0781373362,"h":92.885754127,"l":91.0423901623,"c":91.553966887,"v":331539.6513790801,"t":1708250400}
+{"o":91.553966887,"h":92.1527620479,"l":91.2356268082,"c":91.8478534429,"v":147969.2385363639,"t":1708254000}
+{"o":91.8478534429,"h":92.0687515507,"l":90.9278597601,"c":91.0205481528,"v":168307.6986711358,"t":1708257600}
+{"o":91.0205481528,"h":91.5083558004,"l":90.9991630273,"c":91.3673713116,"v":168380.3621890369,"t":1708261200}
+{"o":91.3673713116,"h":92.3867019343,"l":91.3657947208,"c":92.0994897345,"v":210257.9258673961,"t":1708264800}
+{"o":92.0994897345,"h":92.3235170216,"l":91.8385468456,"c":92.2541021177,"v":216325.0010709511,"t":1708268400}
+{"o":92.2541021177,"h":92.9704682803,"l":91.7625909577,"c":92.5307190594,"v":288967.9157858267,"t":1708272000}
+{"o":92.5307190594,"h":93.6997657103,"l":92.5178908344,"c":93.0495038171,"v":320187.9865119433,"t":1708275600}
+{"o":93.0495038171,"h":93.3248479086,"l":92.530247038,"c":93.2004593267,"v":213393.3383472781,"t":1708279200}
+{"o":93.2004593267,"h":93.3042584518,"l":92.4250692339,"c":92.6259691041,"v":209193.8394885375,"t":1708282800}
+{"o":92.6259691041,"h":92.9685002803,"l":91.917262232,"c":92.3622951005,"v":205060.9574170759,"t":1708286400}
+{"o":92.3622951005,"h":93.1387601925,"l":92.3405965615,"c":92.8341659947,"v":186563.8035661403,"t":1708290000}
+{"o":92.8341659947,"h":93.3162868059,"l":92.2835685646,"c":92.6419724178,"v":248196.2607729377,"t":1708293600}
+{"o":92.6419724178,"h":92.956464917,"l":92.0072560401,"c":92.1938272162,"v":201931.7198449668,"t":1708297200}
+{"o":92.1938272162,"h":92.721139181,"l":92.0350000709,"c":92.2810132816,"v":223960.7980698711,"t":1708300800}
+{"o":92.2810132816,"h":92.2992549484,"l":91.7524760826,"c":92.1678386441,"v":242280.7002390974,"t":1708304400}
+{"o":92.1678386441,"h":92.3458701676,"l":91.6324900506,"c":92.0651908178,"v":215877.5034252408,"t":1708308000}
+{"o":92.0651908178,"h":92.1622031009,"l":91.3593665332,"c":91.7259400907,"v":194978.1766094565,"t":1708311600}
+{"o":91.7259400907,"h":92.16654214,"l":91.4846587217,"c":91.969754648,"v":178190.2472534077,"t":1708315200}
+{"o":91.969754648,"h":92.0039052906,"l":91.3077973574,"c":91.8245028704,"v":176258.0898237225,"t":1708318800}
+{"o":91.8245028704,"h":92.8464160656,"l":91.7718146633,"c":92.3491632188,"v":249521.2755886441,"t":1708322400}
+{"o":92.3491632188,"h":93.3252842474,"l":92.1850676462,"c":93.0236079552,"v":170674.8955464405,"t":1708326000}
+{"o":93.0236079552,"h":93.1072434923,"l":91.6746695466,"c":91.7534509582,"v":220655.1736421426,"t":1708329600}
+{"o":91.7534509582,"h":92.3735596765,"l":91.7444283355,"c":91.8682538262,"v":165954.6499409663,"t":1708333200}
+{"o":91.8682538262,"h":92.1608305064,"l":91.0942146246,"c":91.9423444487,"v":204789.0967743145,"t":1708336800}
+{"o":91.9423444487,"h":92.7574318522,"l":91.888338368,"c":92.5704934319,"v":164244.5316866687,"t":1708340400}
+{"o":92.5704934319,"h":92.619839935,"l":91.8974495369,"c":91.9110909663,"v":181564.5542062366,"t":1708344000}
+{"o":91.9110909663,"h":94.2132095817,"l":91.795560357,"c":92.8157609567,"v":458373.2464516456,"t":1708347600}
+{"o":92.8157609567,"h":93.0739036599,"l":92.194723815,"c":92.9717274683,"v":291691.3765924367,"t":1708351200}
+{"o":92.9717274683,"h":94.3491322429,"l":92.8724442478,"c":93.3811272456,"v":346897.9011129418,"t":1708354800}
+{"o":93.3811272456,"h":93.7489624838,"l":92.2884184449,"c":92.5293614431,"v":293314.9629987158,"t":1708358400}
+{"o":92.5293614431,"h":93.3308848445,"l":92.282213711,"c":92.4029687707,"v":287529.2026484085,"t":1708362000}
+{"o":92.4029687707,"h":92.599957988,"l":91.8917147366,"c":91.9688917372,"v":193671.3938799533,"t":1708365600}
+{"o":91.9688917372,"h":92.2173002944,"l":91.5759962547,"c":91.9425186074,"v":170331.8872321271,"t":1708369200}
+{"o":91.9425186074,"h":92.3661803013,"l":91.6487468529,"c":92.0704340128,"v":181240.7760976932,"t":1708372800}
+{"o":92.0704340128,"h":92.6978869688,"l":92.0014633927,"c":92.6288110223,"v":177674.4748602793,"t":1708376400}
+{"o":92.6288110223,"h":92.8319331758,"l":91.8948671678,"c":92.0650665421,"v":210624.304938192,"t":1708380000}
+{"o":92.0650665421,"h":92.2280422879,"l":91.2685509073,"c":91.6183089396,"v":167795.877742441,"t":1708383600}
+{"o":91.6183089396,"h":92.0916166116,"l":90.897948026,"c":90.9485885424,"v":250920.6020717403,"t":1708387200}
+{"o":90.9485885424,"h":91.2330414359,"l":89.6622733693,"c":90.1446338414,"v":319804.69927128,"t":1708390800}
+{"o":90.1446338414,"h":90.6512116752,"l":90.0228802805,"c":90.5310879165,"v":179820.5531462808,"t":1708394400}
+{"o":90.5310879165,"h":90.6603512109,"l":89.8918172041,"c":89.9359803212,"v":254611.5079290002,"t":1708398000}
+{"o":89.9359803212,"h":90.6726050284,"l":89.571396865,"c":90.6560044296,"v":170821.7942681311,"t":1708401600}
+{"o":90.6560044296,"h":91.0287443761,"l":90.5669640701,"c":90.9674039446,"v":146538.9874992307,"t":1708405200}
+{"o":90.9674039446,"h":91.188734228,"l":90.7391875316,"c":90.9831894974,"v":159428.7856782772,"t":1708408800}
+{"o":90.9831894974,"h":91.0220000158,"l":89.6946940836,"c":89.8532513069,"v":192451.0543695457,"t":1708412400}
+{"o":89.8532513069,"h":89.9742970249,"l":88.2414347979,"c":89.7443824566,"v":192131.6705741267,"t":1708416000}
+{"o":89.7443824566,"h":89.8989024841,"l":88.6787742112,"c":89.525141975,"v":216401.9566658125,"t":1708419600}
+{"o":89.525141975,"h":90.3826438446,"l":89.4258987871,"c":90.3396657217,"v":159664.0744007459,"t":1708423200}
+{"o":90.3396657217,"h":90.9704653652,"l":90.0695605013,"c":90.6610103881,"v":175634.7989293399,"t":1708426800}
+{"o":90.6610103881,"h":90.9219370918,"l":89.6035348902,"c":89.6244399626,"v":193650.1977959603,"t":1708430400}
+{"o":89.6244399626,"h":90.929986784,"l":89.4109193525,"c":90.8361360511,"v":302425.7868095743,"t":1708434000}
+{"o":90.8361360511,"h":90.8994719233,"l":87.3804716519,"c":88.4937195396,"v":642691.935273968,"t":1708437600}
+{"o":88.4937195396,"h":88.5762379893,"l":85.9310763133,"c":87.5212200001,"v":668910.1595912236,"t":1708441200}
+{"o":87.5212200001,"h":88.3686705861,"l":86.8261350993,"c":87.0399671252,"v":375363.2193373805,"t":1708444800}
+{"o":87.0399671252,"h":87.2615904407,"l":86.1090555632,"c":86.6241218927,"v":379440.4581225974,"t":1708448400}
+{"o":86.6241218927,"h":87.5971022759,"l":86.3747281189,"c":87.2533529458,"v":237991.5655697228,"t":1708452000}
+{"o":87.2533529458,"h":88.1745495677,"l":86.9645620675,"c":88.1444037822,"v":256192.8427332013,"t":1708455600}
+{"o":88.1444037822,"h":88.3605132095,"l":87.6518523293,"c":88.3397273932,"v":230701.4642415063,"t":1708459200}
+{"o":88.3397273932,"h":88.5816869035,"l":88.0325013481,"c":88.2630489491,"v":180138.4187370546,"t":1708462800}
+{"o":88.2630489491,"h":89.5711955559,"l":88.2452028399,"c":89.4172964402,"v":228197.2395782611,"t":1708466400}
+{"o":89.4172964402,"h":90.096903517,"l":88.9463758128,"c":88.9731349969,"v":195930.2986183431,"t":1708470000}
+{"o":88.9731349969,"h":89.0392674721,"l":88.0675475557,"c":88.244780028,"v":168491.0704675903,"t":1708473600}
+{"o":88.244780028,"h":88.9108597373,"l":87.876022227,"c":87.9813766807,"v":235324.4672670471,"t":1708477200}
+{"o":87.9813766807,"h":88.1483880357,"l":87.4126123385,"c":87.6779210503,"v":217554.309591673,"t":1708480800}
+{"o":87.6779210503,"h":88.0454587924,"l":87.4699826983,"c":87.565718342,"v":171445.9760253383,"t":1708484400}
+{"o":87.565718342,"h":87.8994508533,"l":87.1530603274,"c":87.3687694376,"v":145118.9399135033,"t":1708488000}
+{"o":87.3687694376,"h":87.8373369477,"l":87.1647314304,"c":87.3826331296,"v":131375.5215944763,"t":1708491600}
+{"o":87.3826331296,"h":87.7730802709,"l":86.5004865021,"c":86.8443568839,"v":203750.5748010629,"t":1708495200}
+{"o":86.8443568839,"h":86.8550337652,"l":85.8026100756,"c":86.1133721178,"v":227287.8638199923,"t":1708498800}
+{"o":86.1133721178,"h":86.7197879455,"l":85.9787838623,"c":86.3502747156,"v":212539.7538874119,"t":1708502400}
+{"o":86.3502747156,"h":86.4344244805,"l":84.4478605923,"c":84.6746061892,"v":317657.1353462069,"t":1708506000}
+{"o":84.6746061892,"h":85.275222819,"l":84.0684427455,"c":85.0054203279,"v":292266.4298395853,"t":1708509600}
+{"o":85.0054203279,"h":85.3191301288,"l":84.0353516479,"c":84.3797542979,"v":199855.6467068885,"t":1708513200}
+{"o":84.3797542979,"h":85.3897390795,"l":83.6455507492,"c":85.1768806629,"v":340504.7660286364,"t":1708516800}
+{"o":85.1768806629,"h":85.6929686616,"l":84.3231336824,"c":84.7405779559,"v":249735.2208644535,"t":1708520400}
+{"o":84.7405779559,"h":84.7856620766,"l":82.9863718096,"c":83.6230484503,"v":397675.7447628126,"t":1708524000}
+{"o":83.6230484503,"h":85.4051145815,"l":83.3275558348,"c":85.278055334,"v":325673.0159343675,"t":1708527600}
+{"o":85.278055334,"h":85.8241615209,"l":84.5545728663,"c":85.3932330885,"v":292988.4867585582,"t":1708531200}
+{"o":85.3932330885,"h":85.5903908686,"l":83.7642387324,"c":83.8270767148,"v":302394.6521143846,"t":1708534800}
+{"o":83.8270767148,"h":83.8843747021,"l":82.0938585299,"c":83.0568048905,"v":394202.6055655577,"t":1708538400}
+{"o":83.0568048905,"h":83.8605933847,"l":82.7255173158,"c":83.7892515502,"v":237264.3700265645,"t":1708542000}
+{"o":83.7892515502,"h":83.9208129578,"l":83.2846537766,"c":83.4558031226,"v":183676.1981451185,"t":1708545600}
+{"o":83.4558031226,"h":85.958986134,"l":83.3231243318,"c":85.9305407133,"v":390502.4118727301,"t":1708549200}
+{"o":85.9305407133,"h":86.4496878759,"l":85.4877011561,"c":85.9021508521,"v":314710.2873918093,"t":1708552800}
+{"o":85.9021508521,"h":86.8184432067,"l":85.6365800948,"c":86.3036581306,"v":268641.612739049,"t":1708556400}
+{"o":86.3036581306,"h":86.3099910768,"l":85.190084707,"c":85.2508380433,"v":232562.0438786077,"t":1708560000}
+{"o":85.2508380433,"h":85.5145457263,"l":83.8300415231,"c":83.9603001508,"v":220995.9621307349,"t":1708563600}
+{"o":83.9603001508,"h":84.8087212269,"l":83.8382925984,"c":84.4241446457,"v":226800.9357276424,"t":1708567200}
+{"o":84.4241446457,"h":85.3005100349,"l":84.2082211691,"c":85.0485887856,"v":199393.8087479315,"t":1708570800}
+{"o":85.0485887856,"h":85.4132660839,"l":84.771854512,"c":84.8784920813,"v":174316.3170985498,"t":1708574400}
+{"o":84.8784920813,"h":85.5301914404,"l":84.7834026146,"c":85.2224337065,"v":169433.0716046982,"t":1708578000}
+{"o":85.2224337065,"h":86.5471981045,"l":85.1574404387,"c":86.0773767841,"v":188381.9879959364,"t":1708581600}
+{"o":86.0773767841,"h":86.3424377947,"l":85.2697112267,"c":86.268392214,"v":252635.2824481511,"t":1708585200}
+{"o":86.268392214,"h":87.0843618343,"l":86.0824610046,"c":86.8148152359,"v":227881.6985656189,"t":1708588800}
+{"o":86.8148152359,"h":87.8242302365,"l":86.6222436401,"c":87.6101796018,"v":229423.790412674,"t":1708592400}
+{"o":87.6101796018,"h":87.923901435,"l":86.7102500239,"c":87.2549306708,"v":217345.2919398454,"t":1708596000}
+{"o":87.2549306708,"h":87.3281645692,"l":86.5126907952,"c":86.900122036,"v":189025.5237680524,"t":1708599600}
+{"o":86.900122036,"h":87.1616462799,"l":86.0054284756,"c":86.2975254106,"v":186344.6397995031,"t":1708603200}
+{"o":86.2975254106,"h":86.3729509762,"l":84.6962981624,"c":85.2817452289,"v":272976.6689789442,"t":1708606800}
+{"o":85.2817452289,"h":86.0151986132,"l":85.086510724,"c":85.915640306,"v":241251.2576404808,"t":1708610400}
+{"o":85.915640306,"h":86.9426872659,"l":85.6815752716,"c":86.521624254,"v":256656.6997916426,"t":1708614000}
+{"o":86.521624254,"h":86.5716517406,"l":85.1197370289,"c":85.4079577003,"v":243815.6967719893,"t":1708617600}
+{"o":85.4079577003,"h":85.8915831984,"l":85.3506842603,"c":85.5526718047,"v":217330.779742241,"t":1708621200}
+{"o":85.5526718047,"h":86.1654218118,"l":85.0905114674,"c":85.9683316185,"v":204179.0067484131,"t":1708624800}
+{"o":85.9683316185,"h":85.9861759947,"l":84.8386264396,"c":85.0169217086,"v":203644.7887044636,"t":1708628400}
+{"o":85.0169217086,"h":86.4304026953,"l":84.9107876966,"c":86.36882296,"v":331687.940925605,"t":1708632000}
+{"o":86.36882296,"h":86.3871022275,"l":84.7776156663,"c":85.0607380155,"v":219765.0169952878,"t":1708635600}
+{"o":85.0607380155,"h":85.4151870276,"l":84.020722109,"c":84.5535272399,"v":224027.2422018646,"t":1708639200}
+{"o":84.5535272399,"h":84.6630457253,"l":83.3498390896,"c":83.4976849286,"v":203855.9287801867,"t":1708642800}
+{"o":83.4976849286,"h":84.1971668152,"l":83.4256130657,"c":84.1781168957,"v":202825.2877872706,"t":1708646400}
+{"o":84.1781168957,"h":84.4100521465,"l":83.7150363285,"c":83.7603009755,"v":198759.6832459314,"t":1708650000}
+{"o":83.7603009755,"h":84.3248857914,"l":83.0774556703,"c":83.2778755523,"v":238846.5454968448,"t":1708653600}
+{"o":83.2778755523,"h":83.5933581598,"l":82.9135841574,"c":83.5776380991,"v":250088.9486259188,"t":1708657200}
+{"o":83.5776380991,"h":84.0869037462,"l":83.2346998841,"c":84.0452747657,"v":191268.6790447475,"t":1708660800}
+{"o":84.0452747657,"h":84.2869949995,"l":83.768426734,"c":84.1707093304,"v":144951.2095638016,"t":1708664400}
+{"o":84.1707093304,"h":84.6693749141,"l":84.1088305324,"c":84.5039985112,"v":139968.377676365,"t":1708668000}
+{"o":84.5039985112,"h":84.6062737446,"l":83.439693856,"c":83.7221183223,"v":161024.3879580312,"t":1708671600}
+{"o":83.7221183223,"h":84.3843101059,"l":83.1357161073,"c":83.548091225,"v":218190.6648335176,"t":1708675200}
+{"o":83.548091225,"h":84.0697782106,"l":83.268899872,"c":84.0434728988,"v":210730.5932349964,"t":1708678800}
+{"o":84.0434728988,"h":84.3031611594,"l":83.7312541538,"c":84.2462272946,"v":153871.9923522074,"t":1708682400}
+{"o":84.2462272946,"h":84.5896634952,"l":84.0802949956,"c":84.2997752137,"v":142783.243704633,"t":1708686000}
+{"o":84.2997752137,"h":84.3390085375,"l":83.0410496643,"c":83.1058595252,"v":199449.3386663441,"t":1708689600}
+{"o":83.1058595252,"h":83.9454249966,"l":82.9708873486,"c":83.8845325484,"v":256748.1957107527,"t":1708693200}
+{"o":83.8845325484,"h":84.4846886347,"l":83.1250936299,"c":83.9874528891,"v":407192.834728901,"t":1708696800}
+{"o":83.9874528891,"h":83.9909847248,"l":82.2386611185,"c":82.4041504583,"v":528281.3461818647,"t":1708700400}
+{"o":82.4041504583,"h":82.703169461,"l":81.0921853061,"c":82.4669983558,"v":539884.4124676911,"t":1708704000}
+{"o":82.4669983558,"h":83.4214152046,"l":82.369375328,"c":83.403348997,"v":230006.6536637312,"t":1708707600}
+{"o":83.403348997,"h":83.4172429872,"l":82.7650542206,"c":83.2661156832,"v":189983.4451809138,"t":1708711200}
+{"o":83.2661156832,"h":83.4954065692,"l":82.921084978,"c":83.2555566871,"v":190218.9414520643,"t":1708714800}
+{"o":83.2555566871,"h":83.5376681634,"l":82.8884249816,"c":83.3654058788,"v":182175.0682738464,"t":1708718400}
+{"o":83.3654058788,"h":83.5091317072,"l":82.8654200786,"c":82.9984764891,"v":196088.0403262976,"t":1708722000}
+{"o":82.9984764891,"h":83.2092821433,"l":81.9125389739,"c":81.9832191427,"v":301423.7754402267,"t":1708725600}
+{"o":81.9832191427,"h":82.3280700463,"l":81.1765782665,"c":82.0043572549,"v":293431.9252752727,"t":1708729200}
+{"o":82.0043572549,"h":82.7678542156,"l":81.6331359407,"c":82.5810916145,"v":272089.9036488202,"t":1708732800}
+{"o":82.5810916145,"h":82.5973056433,"l":80.8804997809,"c":81.0766034645,"v":351472.5390198523,"t":1708736400}
+{"o":81.0766034645,"h":82.0092297838,"l":80.9019385224,"c":81.8535402492,"v":215272.8151774952,"t":1708740000}
+{"o":81.8535402492,"h":82.4745183662,"l":81.6411372886,"c":82.2972399337,"v":140750.842913151,"t":1708743600}
+{"o":82.2972399337,"h":83.1673014438,"l":82.2525151028,"c":83.0180998651,"v":149250.1265489711,"t":1708747200}
+{"o":83.0180998651,"h":83.2650160608,"l":82.6380824773,"c":83.1764061555,"v":142690.1458984731,"t":1708750800}
+{"o":83.1764061555,"h":83.3940494561,"l":82.9336835512,"c":83.2377988186,"v":182266.7347136299,"t":1708754400}
+{"o":83.2377988186,"h":83.979653327,"l":83.0560396043,"c":83.9350545566,"v":172573.6166081406,"t":1708758000}
+{"o":83.9350545566,"h":84.1122578396,"l":83.3930764052,"c":83.4923455119,"v":157882.0109942938,"t":1708761600}
+{"o":83.4923455119,"h":84.365886594,"l":83.3850492626,"c":84.1574674911,"v":175281.0333490815,"t":1708765200}
+{"o":84.1574674911,"h":84.4139739038,"l":83.8408090045,"c":83.9827667819,"v":130260.6377824274,"t":1708768800}
+{"o":83.9827667819,"h":84.1213070261,"l":83.6530804126,"c":83.8766066263,"v":126408.8891989685,"t":1708772400}
+{"o":83.8766066263,"h":84.2203435918,"l":83.5348288028,"c":83.9862057353,"v":150064.9808681838,"t":1708776000}
+{"o":83.9862057353,"h":84.2422579863,"l":83.7940142906,"c":84.0070242702,"v":166932.7653812084,"t":1708779600}
+{"o":84.0070242702,"h":84.107735726,"l":83.5946480453,"c":83.8995343452,"v":155607.0024364399,"t":1708783200}
+{"o":83.8995343452,"h":84.1476749105,"l":83.7136173142,"c":83.7360964463,"v":187531.4657228388,"t":1708786800}
+{"o":83.7360964463,"h":84.3432509589,"l":83.7009757869,"c":84.2064998844,"v":179847.4049954723,"t":1708790400}
+{"o":84.2064998844,"h":85.2842104146,"l":84.1279896096,"c":84.973127149,"v":254847.7664798708,"t":1708794000}
+{"o":84.973127149,"h":85.3228765152,"l":84.7310882955,"c":84.8850027105,"v":227020.4850085249,"t":1708797600}
+{"o":84.8850027105,"h":85.5393783542,"l":84.7912993187,"c":85.4691314797,"v":167508.6196572195,"t":1708801200}
+{"o":85.4691314797,"h":85.7774752776,"l":85.1860597838,"c":85.4700062879,"v":214435.9628527244,"t":1708804800}
+{"o":85.4700062879,"h":85.8815208171,"l":85.2483586456,"c":85.792457174,"v":210163.5954870967,"t":1708808400}
+{"o":85.792457174,"h":86.0555708832,"l":85.4101653286,"c":85.5215466608,"v":170855.9727602348,"t":1708812000}
+{"o":85.5215466608,"h":85.7441720864,"l":85.3257682866,"c":85.4484082252,"v":220098.8003921502,"t":1708815600}
+{"o":85.4484082252,"h":85.5112293917,"l":84.9330572183,"c":85.187088866,"v":157834.7419675255,"t":1708819200}
+{"o":85.187088866,"h":85.4127889169,"l":84.7848678455,"c":85.213342935,"v":160636.9272320669,"t":1708822800}
+{"o":85.213342935,"h":85.7960823046,"l":84.6586879529,"c":84.8608822624,"v":220726.0647159237,"t":1708826400}
+{"o":84.8608822624,"h":84.9633833994,"l":83.9505581933,"c":84.905426258,"v":174590.1087794315,"t":1708830000}
+{"o":84.905426258,"h":84.9587762983,"l":84.4362849295,"c":84.7644445545,"v":155317.8073994479,"t":1708833600}
+{"o":84.7644445545,"h":84.9788481181,"l":84.4036623268,"c":84.8633909512,"v":112473.9407244328,"t":1708837200}
+{"o":84.8633909512,"h":85.172612121,"l":84.6008698212,"c":84.7587160413,"v":139894.4237778158,"t":1708840800}
+{"o":84.7587160413,"h":84.874997447,"l":84.3772371607,"c":84.6096889705,"v":132292.6826329316,"t":1708844400}
+{"o":84.6096889705,"h":84.6752733473,"l":84.1003105105,"c":84.1568842472,"v":157348.2448510217,"t":1708848000}
+{"o":84.1568842472,"h":84.3695093185,"l":83.9360822286,"c":84.1255670921,"v":116112.9885826925,"t":1708851600}
+{"o":84.1255670921,"h":84.26061633,"l":83.8238451306,"c":84.1155559473,"v":112294.4648138743,"t":1708855200}
+{"o":84.1155559473,"h":84.5119657211,"l":83.9361051644,"c":84.4219693438,"v":116085.2562373642,"t":1708858800}
+{"o":84.4219693438,"h":84.6651538265,"l":83.9977377295,"c":84.5916872815,"v":147222.8923073631,"t":1708862400}
+{"o":84.5916872815,"h":84.7049540843,"l":84.156125041,"c":84.2670956741,"v":180397.3979655663,"t":1708866000}
+{"o":84.2670956741,"h":85.0694764327,"l":84.1899210273,"c":84.9703783726,"v":245786.323914668,"t":1708869600}
+{"o":84.9703783726,"h":85.2335174805,"l":84.1557062699,"c":84.4159785661,"v":213653.7527303075,"t":1708873200}
+{"o":84.4159785661,"h":84.7787390802,"l":83.9517724641,"c":84.3156778055,"v":232079.8369701794,"t":1708876800}
+{"o":84.3156778055,"h":84.9355325579,"l":84.2292355501,"c":84.8931222702,"v":217462.4860677387,"t":1708880400}
+{"o":84.8931222702,"h":84.9448124193,"l":84.4145542826,"c":84.7071510717,"v":177812.5444711848,"t":1708884000}
+{"o":84.7071510717,"h":85.1589200007,"l":84.5208882305,"c":84.9027280456,"v":197880.9073888867,"t":1708887600}
+{"o":84.9027280456,"h":85.7494759161,"l":84.8608050611,"c":85.1048699444,"v":309851.4177801767,"t":1708891200}
+{"o":85.1048699444,"h":85.3040949171,"l":84.720770701,"c":84.9583321545,"v":224415.9168117672,"t":1708894800}
+{"o":84.9583321545,"h":85.3631565872,"l":84.629107703,"c":85.0195283438,"v":250328.2939221835,"t":1708898400}
+{"o":85.0195283438,"h":85.1364929567,"l":84.6560070842,"c":84.9795276979,"v":164997.24386685,"t":1708902000}
+{"o":84.9795276979,"h":85.4006515364,"l":84.6896065434,"c":85.3698256057,"v":209257.2242076798,"t":1708905600}
+{"o":85.3698256057,"h":85.9786993703,"l":84.3175547565,"c":84.9193543633,"v":265944.1156825843,"t":1708909200}
+{"o":84.9193543633,"h":85.0135090962,"l":84.2180332009,"c":84.2284170574,"v":189190.510771946,"t":1708912800}
+{"o":84.2284170574,"h":84.9799991392,"l":83.967267624,"c":84.9573297229,"v":208735.8292654832,"t":1708916400}
+{"o":84.9573297229,"h":85.1157672502,"l":84.5299059458,"c":84.7237581939,"v":185367.8642578195,"t":1708920000}
+{"o":84.7237581939,"h":85.4703191318,"l":84.6266441411,"c":85.3835298054,"v":186434.5381801813,"t":1708923600}
+{"o":85.3835298054,"h":85.5824271569,"l":85.1864188992,"c":85.5532322705,"v":167664.9948760219,"t":1708927200}
+{"o":85.5532322705,"h":85.6183838902,"l":84.720625661,"c":84.8161950733,"v":172409.8574366354,"t":1708930800}
+{"o":84.8161950733,"h":85.5303895904,"l":84.733053411,"c":85.0519495514,"v":178096.2068802742,"t":1708934400}
+{"o":85.0519495514,"h":85.4179614312,"l":83.216121809,"c":83.3466955492,"v":368836.1655823427,"t":1708938000}
+{"o":83.3466955492,"h":84.0395991603,"l":83.2898756209,"c":83.6207304684,"v":217417.0467984704,"t":1708941600}
+{"o":83.6207304684,"h":83.6871265726,"l":82.6286785246,"c":82.9244263719,"v":263996.2517445374,"t":1708945200}
+{"o":82.9244263719,"h":83.3472457417,"l":82.3663459959,"c":83.2628707141,"v":266606.7399085468,"t":1708948800}
+{"o":83.2628707141,"h":83.8767289931,"l":82.8925235214,"c":83.4032049238,"v":313531.4465190204,"t":1708952400}
+{"o":83.4032049238,"h":85.0653044793,"l":83.3608999537,"c":85.0205637342,"v":250096.4706465011,"t":1708956000}
+{"o":85.0205637342,"h":86.2679972226,"l":84.6901148784,"c":86.2247883757,"v":496788.6425370993,"t":1708959600}
+{"o":86.2247883757,"h":87.97349705,"l":85.890065342,"c":87.8043704136,"v":508099.5160042478,"t":1708963200}
+{"o":87.8043704136,"h":90.1842800498,"l":87.7412519468,"c":90.0311069951,"v":479151.0037926284,"t":1708966800}
+{"o":90.0311069951,"h":90.5688745409,"l":89.3652412429,"c":89.7821118288,"v":522776.2221273804,"t":1708970400}
+{"o":89.7821118288,"h":90.3268752721,"l":89.0406055567,"c":90.1508195206,"v":440818.2982660409,"t":1708974000}
+{"o":90.1508195206,"h":90.7217919363,"l":89.2284345532,"c":89.7020686011,"v":429282.1879470152,"t":1708977600}
+{"o":89.7020686011,"h":89.7504772109,"l":89.0887733387,"c":89.5187007265,"v":271315.7595466936,"t":1708981200}
+{"o":89.5187007265,"h":91.0250344193,"l":89.4244098812,"c":90.161849485,"v":362157.7340358227,"t":1708984800}
+{"o":90.161849485,"h":90.581965019,"l":89.8959895277,"c":90.3143852159,"v":259223.1771760684,"t":1708988400}
+{"o":90.3143852159,"h":91.1991869576,"l":89.7097366529,"c":90.9994412583,"v":355004.7831364438,"t":1708992000}
+{"o":90.9994412583,"h":92.2489932531,"l":90.8355004806,"c":90.9833881668,"v":520320.330217295,"t":1708995600}
+{"o":90.9833881668,"h":91.9464333515,"l":90.2629584028,"c":91.3731860778,"v":698839.1945740271,"t":1708999200}
+{"o":91.3731860778,"h":92.1400635089,"l":90.4857034563,"c":90.5374775093,"v":475921.4181819215,"t":1709002800}
+{"o":90.5374775093,"h":90.8547182948,"l":89.6840959513,"c":89.8138633472,"v":470229.4805541687,"t":1709006400}
+{"o":89.8138633472,"h":90.6931579512,"l":89.677664136,"c":90.5828349738,"v":278098.2722186363,"t":1709010000}
+{"o":90.5828349738,"h":91.5289051866,"l":90.5650609379,"c":91.4220272396,"v":282652.2430998138,"t":1709013600}
+{"o":91.4220272396,"h":91.5580996444,"l":90.5175944654,"c":90.7316332561,"v":278526.7805666091,"t":1709017200}
+{"o":90.7316332561,"h":91.8125815669,"l":90.7123810414,"c":91.2556593791,"v":229837.8705577406,"t":1709020800}
+{"o":91.2556593791,"h":91.7353816752,"l":91.145183557,"c":91.5013546018,"v":284207.6678047567,"t":1709024400}
+{"o":91.5013546018,"h":92.1137598463,"l":91.1164941198,"c":91.8832662594,"v":262506.6417692588,"t":1709028000}
+{"o":91.8832662594,"h":91.9559437144,"l":90.8527496178,"c":91.5769405568,"v":275118.8852578119,"t":1709031600}
+{"o":91.5769405568,"h":91.856067268,"l":90.4271544438,"c":90.4323995523,"v":347404.0628131284,"t":1709035200}
+{"o":90.4323995523,"h":90.853691799,"l":89.6845618032,"c":90.6196865646,"v":382958.2418454607,"t":1709038800}
+{"o":90.6196865646,"h":90.721156774,"l":89.1699974833,"c":89.7232665884,"v":418653.4721217006,"t":1709042400}
+{"o":89.7232665884,"h":89.9819752697,"l":87.3498557633,"c":87.7393439625,"v":607850.2139237627,"t":1709046000}
+{"o":87.7393439625,"h":88.5264080457,"l":86.4556285967,"c":87.7964676778,"v":562758.2136653895,"t":1709049600}
+{"o":87.7964676778,"h":88.3024198003,"l":87.5411574064,"c":88.0505357679,"v":395161.3815253659,"t":1709053200}
+{"o":88.0505357679,"h":88.4828881584,"l":87.8385644977,"c":88.1022438532,"v":274109.9644292843,"t":1709056800}
+{"o":88.1022438532,"h":89.0995484538,"l":87.9134233149,"c":89.046176114,"v":489848.5133573385,"t":1709060400}
+{"o":89.046176114,"h":89.4194440907,"l":88.3996307466,"c":89.3939007529,"v":356620.6739051917,"t":1709064000}
+{"o":89.3939007529,"h":89.8707423458,"l":89.0239981277,"c":89.5163448426,"v":276566.206173442,"t":1709067600}
+{"o":89.5163448426,"h":89.8011993841,"l":88.9880369775,"c":89.1216920052,"v":245078.6082270478,"t":1709071200}
+{"o":89.1216920052,"h":89.2513316575,"l":88.5726238676,"c":89.0520251391,"v":206034.9131368959,"t":1709074800}
+{"o":89.0520251391,"h":90.0800401023,"l":88.7079060916,"c":89.261600591,"v":321957.9958710076,"t":1709078400}
+{"o":89.261600591,"h":89.4385665454,"l":88.2015513525,"c":88.7792318509,"v":300759.4214628405,"t":1709082000}
+{"o":88.7792318509,"h":88.980314147,"l":88.5161575518,"c":88.7481573283,"v":276296.7976578685,"t":1709085600}
+{"o":88.7481573283,"h":88.782497068,"l":88.1650456356,"c":88.4172792985,"v":223036.4679903611,"t":1709089200}
+{"o":88.4172792985,"h":89.424372367,"l":88.3800678784,"c":89.3598055472,"v":377859.1711617445,"t":1709092800}
+{"o":89.3598055472,"h":89.7080009087,"l":89.1912852782,"c":89.3135178991,"v":184987.1546255705,"t":1709096400}
+{"o":89.3135178991,"h":89.619787118,"l":89.0493259716,"c":89.3837112057,"v":190811.4763576373,"t":1709100000}
+{"o":89.3837112057,"h":90.5090016711,"l":89.2736245368,"c":90.4368983031,"v":230529.9618434938,"t":1709103600}
+{"o":90.4368983031,"h":91.0162786705,"l":89.7570975874,"c":90.7250999734,"v":444246.4239166141,"t":1709107200}
+{"o":90.7250999734,"h":92.0421207054,"l":89.960236919,"c":91.9630917346,"v":524007.7845462949,"t":1709110800}
+{"o":91.9630917346,"h":93.9560520745,"l":91.2379526057,"c":93.824761451,"v":654840.3009942566,"t":1709114400}
+{"o":93.824761451,"h":94.4257767466,"l":90.7250112234,"c":91.5750235885,"v":691189.7966186897,"t":1709118000}
+{"o":91.5750235885,"h":92.4225865199,"l":91.0110273962,"c":91.5059924278,"v":552627.1558503046,"t":1709121600}
+{"o":91.5059924278,"h":93.0099809127,"l":91.1536257774,"c":92.7894197788,"v":688774.5307419454,"t":1709125200}
+{"o":92.7894197788,"h":93.0753481605,"l":90.8505540368,"c":91.9652646837,"v":708837.3746578627,"t":1709128800}
+{"o":91.9652646837,"h":93.0673410147,"l":91.034276709,"c":92.894392642,"v":607617.6247367291,"t":1709132400}
+{"o":92.894392642,"h":95.7727823854,"l":92.8376006912,"c":95.4847295369,"v":857249.0272402132,"t":1709136000}
+{"o":95.4847295369,"h":96.1011990542,"l":89.8720217719,"c":94.1189949931,"v":1357103.044786111,"t":1709139600}
+{"o":94.1189949931,"h":94.2075254172,"l":89.3040800654,"c":92.9062555173,"v":1164686.0689808107,"t":1709143200}
+{"o":92.9062555173,"h":93.62872501,"l":91.3509336988,"c":91.4980945169,"v":624269.5495865402,"t":1709146800}
+{"o":91.4980945169,"h":92.598966628,"l":90.5431475474,"c":92.157649642,"v":537007.7395448119,"t":1709150400}
+{"o":92.157649642,"h":95.530713106,"l":91.5048258489,"c":95.3178183925,"v":582292.7422399307,"t":1709154000}
+{"o":95.3178183925,"h":96.7559197665,"l":94.8593496934,"c":95.1579455231,"v":672135.6064498546,"t":1709157600}
+{"o":95.1579455231,"h":97.8186634579,"l":95.1566432477,"c":97.7981318762,"v":640648.3785294625,"t":1709161200}
+{"o":97.7981318762,"h":100.6117373553,"l":96.4249248249,"c":100.6117373553,"v":963193.405395944,"t":1709164800}
+{"o":100.6117373553,"h":101.9993922324,"l":99.3217189994,"c":101.565852155,"v":644352.6402363431,"t":1709168400}
+{"o":101.565852155,"h":102.1762208557,"l":99.6770885192,"c":99.7858841106,"v":580657.2739499402,"t":1709172000}
+{"o":99.7858841106,"h":101.8645280956,"l":99.366747047,"c":101.4260997698,"v":525998.2869818704,"t":1709175600}
+{"o":101.4260997698,"h":102.3688510197,"l":100.4422860465,"c":100.9295720182,"v":472488.9540191619,"t":1709179200}
+{"o":100.9295720182,"h":103.2653737544,"l":100.5058381279,"c":101.7735517964,"v":528374.4918409657,"t":1709182800}
+{"o":101.7735517964,"h":102.6435029718,"l":100.6527352667,"c":101.4164952943,"v":462900.729974615,"t":1709186400}
+{"o":101.4164952943,"h":103.463151131,"l":100.3486027998,"c":103.0790827078,"v":401337.0813565883,"t":1709190000}
+{"o":103.0790827078,"h":108.6291986488,"l":102.8143059187,"c":108.0475145374,"v":763672.4837582876,"t":1709193600}
+{"o":108.0475145374,"h":109.1239782821,"l":105.3672943293,"c":105.9720697433,"v":548223.9718273976,"t":1709197200}
+{"o":105.9720697433,"h":106.0821281587,"l":105.0607996014,"c":105.7348324804,"v":382139.2254038145,"t":1709200800}
+{"o":105.7348324804,"h":107.4137030571,"l":105.2806278246,"c":106.0984597364,"v":402911.3908545178,"t":1709204400}
+{"o":106.0984597364,"h":107.2547344002,"l":104.5345147603,"c":106.0834027152,"v":477545.2479914916,"t":1709208000}
+{"o":106.0834027152,"h":110.070965617,"l":106.0299102882,"c":109.0701583581,"v":566619.9452585317,"t":1709211600}
+{"o":109.0701583581,"h":110.6025277125,"l":107.5643085926,"c":108.1142199951,"v":726619.0250548775,"t":1709215200}
+{"o":108.1142199951,"h":108.9835922885,"l":107.2523121138,"c":108.7023494485,"v":499560.6842844874,"t":1709218800}
+{"o":108.7023494485,"h":109.2798181834,"l":104.6223497522,"c":107.2350159776,"v":674495.5063000483,"t":1709222400}
+{"o":107.2350159776,"h":108.3753762471,"l":103.8534143764,"c":105.4873431114,"v":730818.7440273195,"t":1709226000}
+{"o":105.4873431114,"h":106.5492892149,"l":103.8009781921,"c":104.8162656579,"v":559428.6222759432,"t":1709229600}
+{"o":104.8162656579,"h":107.1106849189,"l":104.3266836308,"c":106.9549617647,"v":336399.5853232911,"t":1709233200}
+{"o":106.9549617647,"h":108.4632087132,"l":106.8188978108,"c":107.3179181335,"v":349239.3110493774,"t":1709236800}
+{"o":107.3179181335,"h":107.3179181335,"l":102.5457772764,"c":105.000427525,"v":682608.2496109799,"t":1709240400}
+{"o":105.000427525,"h":105.2836450229,"l":100.8376436875,"c":101.6083299165,"v":617358.7599791924,"t":1709244000}
+{"o":101.6083299165,"h":103.8513002782,"l":101.5692449437,"c":103.2257077864,"v":483356.3180485984,"t":1709247600}
+{"o":103.2257077864,"h":109.1178587965,"l":103.2254548032,"c":109.0331757093,"v":676940.3982774842,"t":1709251200}
+{"o":109.0331757093,"h":112.5773899997,"l":107.9932261733,"c":111.442857204,"v":810946.3006317079,"t":1709254800}
+{"o":111.442857204,"h":112.1675069456,"l":108.6656302141,"c":110.0048613676,"v":698516.8088882675,"t":1709258400}
+{"o":110.0048613676,"h":111.9684366809,"l":109.7122323671,"c":110.0436890251,"v":638207.251237153,"t":1709262000}
+{"o":110.0436890251,"h":112.9631037366,"l":109.9081454428,"c":112.8871014659,"v":577893.9614853954,"t":1709265600}
+{"o":112.8871014659,"h":113.2921371523,"l":109.7040474461,"c":110.1114394576,"v":442781.2958888909,"t":1709269200}
+{"o":110.1114394576,"h":111.0563708744,"l":109.0172862619,"c":109.6129321273,"v":345572.4669971509,"t":1709272800}
+{"o":109.6129321273,"h":110.2737491654,"l":108.1383629244,"c":108.3519401385,"v":394792.1637760567,"t":1709276400}
+{"o":108.3519401385,"h":109.4509746294,"l":107.5798649633,"c":108.7102829884,"v":426994.6252903646,"t":1709280000}
+{"o":108.7102829884,"h":110.3265965674,"l":108.5956526882,"c":110.0844219524,"v":345820.0107788043,"t":1709283600}
+{"o":110.0844219524,"h":110.877868959,"l":109.5093844611,"c":110.2188695064,"v":383486.4374437816,"t":1709287200}
+{"o":110.2188695064,"h":111.2651566574,"l":109.6437714909,"c":111.236335427,"v":439808.5068495686,"t":1709290800}
+{"o":111.236335427,"h":111.236335427,"l":109.8574672423,"c":110.3144861631,"v":423968.5454576127,"t":1709294400}
+{"o":110.3144861631,"h":110.8890140207,"l":109.6134244598,"c":110.8113508176,"v":455891.3057134902,"t":1709298000}
+{"o":110.8113508176,"h":110.8708628291,"l":107.9683955972,"c":109.1620927442,"v":580821.6656949663,"t":1709301600}
+{"o":109.1620927442,"h":109.6674526907,"l":106.9676170593,"c":107.7523616505,"v":707750.9544026138,"t":1709305200}
+{"o":107.7523616505,"h":108.0453031752,"l":106.385934555,"c":106.4181125192,"v":546655.7366630282,"t":1709308800}
+{"o":106.4181125192,"h":109.144531656,"l":106.3342137531,"c":108.3999498451,"v":602207.5160765181,"t":1709312400}
+{"o":108.3999498451,"h":109.5577144755,"l":107.3701986782,"c":109.1363143853,"v":528415.5049136622,"t":1709316000}
+{"o":109.1363143853,"h":109.4883020251,"l":106.8625336385,"c":107.6166641348,"v":462485.5814230241,"t":1709319600}
+{"o":107.6166641348,"h":108.3572178309,"l":106.733321708,"c":108.2997496702,"v":557263.8348401265,"t":1709323200}
+{"o":108.2997496702,"h":108.2997496702,"l":106.7323666059,"c":107.5366635914,"v":492524.7880089484,"t":1709326800}
+{"o":107.5366635914,"h":108.2194173737,"l":106.7961769528,"c":107.3863351402,"v":499409.077382443,"t":1709330400}
+{"o":107.3863351402,"h":108.1621305183,"l":106.3529178686,"c":106.4422053323,"v":446520.8385261065,"t":1709334000}
+{"o":106.4422053323,"h":108.1338499367,"l":106.2787596262,"c":107.1686783784,"v":678307.9071687927,"t":1709337600}
+{"o":107.1686783784,"h":107.1686783784,"l":104.5694553679,"c":106.0798317131,"v":753186.6283908159,"t":1709341200}
+{"o":106.0798317131,"h":106.8924762257,"l":105.6652142794,"c":106.6801031076,"v":389070.6614507145,"t":1709344800}
+{"o":106.6801031076,"h":107.0451885176,"l":106.1552812295,"c":106.9320272469,"v":429475.8098412455,"t":1709348400}
+{"o":106.9320272469,"h":107.4414503257,"l":106.2202763157,"c":106.3077632093,"v":290509.0801550053,"t":1709352000}
+{"o":106.3077632093,"h":106.4695705613,"l":105.1399809365,"c":105.5129614773,"v":353434.0096727748,"t":1709355600}
+{"o":105.5129614773,"h":106.4725598671,"l":105.1828876139,"c":106.171106352,"v":291744.6125337008,"t":1709359200}
+{"o":106.171106352,"h":106.2442362287,"l":105.2419757762,"c":106.169424999,"v":335334.6467246246,"t":1709362800}
+{"o":106.169424999,"h":107.2714327381,"l":105.0957658213,"c":106.7096158369,"v":483776.814093018,"t":1709366400}
+{"o":106.7096158369,"h":107.2331491374,"l":104.6979012689,"c":105.6703044786,"v":535042.2321704545,"t":1709370000}
+{"o":105.6703044786,"h":106.8379203611,"l":105.234369033,"c":105.4655683006,"v":326938.8691551251,"t":1709373600}
+{"o":105.4655683006,"h":106.2879643678,"l":105.4339748571,"c":105.8688206749,"v":283957.9604990737,"t":1709377200}
+{"o":105.8688206749,"h":107.0256945797,"l":105.6743255181,"c":106.6232110794,"v":317664.4783225508,"t":1709380800}
+{"o":106.6232110794,"h":107.220278317,"l":105.8894351614,"c":106.3174615533,"v":378456.3058962739,"t":1709384400}
+{"o":106.3174615533,"h":106.3527456265,"l":104.724009105,"c":105.5924731578,"v":553787.2324477123,"t":1709388000}
+{"o":105.5924731578,"h":105.9347681522,"l":104.8307607678,"c":105.1702779452,"v":436759.5715865457,"t":1709391600}
+{"o":105.1702779452,"h":105.7892185691,"l":104.7574509415,"c":105.4650710677,"v":447867.8362530912,"t":1709395200}
+{"o":105.4650710677,"h":105.825432564,"l":105.0332003115,"c":105.1979013718,"v":336138.8552327302,"t":1709398800}
+{"o":105.1979013718,"h":106.6238812824,"l":105.1195789723,"c":106.5509318925,"v":368734.6147150073,"t":1709402400}
+{"o":106.5509318925,"h":107.4951402791,"l":106.4520530344,"c":107.3799049482,"v":390617.5073380782,"t":1709406000}
+{"o":107.3799049482,"h":107.9753363121,"l":105.5935180005,"c":106.1777590644,"v":484640.7489346198,"t":1709409600}
+{"o":106.1777590644,"h":106.6297467593,"l":105.612013596,"c":105.8796733973,"v":386255.7495975189,"t":1709413200}
+{"o":105.8796733973,"h":106.2925202163,"l":105.3829886065,"c":105.4500613888,"v":444835.9478018488,"t":1709416800}
+{"o":105.4500613888,"h":106.9432200687,"l":105.4327737179,"c":106.9177164087,"v":495385.5524394881,"t":1709420400}
+{"o":106.9177164087,"h":107.0932718291,"l":105.8322641758,"c":105.9114575957,"v":741097.2213705446,"t":1709424000}
+{"o":105.9114575957,"h":107.4099070822,"l":105.5463097266,"c":106.9049995486,"v":625318.6134305835,"t":1709427600}
+{"o":106.9049995486,"h":107.1065341465,"l":105.449824664,"c":106.1556374504,"v":475794.6118146378,"t":1709431200}
+{"o":106.1556374504,"h":107.1276687338,"l":106.0104798186,"c":106.9631255974,"v":404709.2340125948,"t":1709434800}
+{"o":106.9631255974,"h":107.3034607438,"l":106.5532972052,"c":107.0334806599,"v":512921.572394304,"t":1709438400}
+{"o":107.0334806599,"h":107.1200253072,"l":106.2854186552,"c":106.4956252272,"v":496476.6004515099,"t":1709442000}
+{"o":106.4956252272,"h":107.0472577106,"l":105.5636964135,"c":106.1711024443,"v":459778.4906337422,"t":1709445600}
+{"o":106.1711024443,"h":106.4275203818,"l":102.5309995107,"c":104.2080207466,"v":883063.3040086249,"t":1709449200}
+{"o":104.2080207466,"h":104.7588275569,"l":102.949674645,"c":104.2086674919,"v":681524.3386151796,"t":1709452800}
+{"o":104.2086674919,"h":107.8372694035,"l":103.9914843024,"c":106.70762139,"v":531593.2963031344,"t":1709456400}
+{"o":106.70762139,"h":107.1853306039,"l":105.9267898312,"c":106.0754635576,"v":443265.3795558406,"t":1709460000}
+{"o":106.0754635576,"h":106.5654968045,"l":105.7684834547,"c":105.7987824293,"v":433394.6509838646,"t":1709463600}
+{"o":105.7987824293,"h":106.0749140171,"l":104.7980445102,"c":105.359705581,"v":688834.4671393782,"t":1709467200}
+{"o":105.359705581,"h":105.9731364891,"l":105.2363132127,"c":105.7328316034,"v":480431.8232512995,"t":1709470800}
+{"o":105.7328316034,"h":106.5558042239,"l":105.3548690153,"c":105.7749044688,"v":663812.8240886778,"t":1709474400}
+{"o":105.7749044688,"h":106.476636287,"l":105.722996589,"c":106.2945319877,"v":577778.7277621824,"t":1709478000}
+{"o":106.2945319877,"h":107.0977771278,"l":105.8445487137,"c":107.0629680404,"v":572877.9820911965,"t":1709481600}
+{"o":107.0629680404,"h":107.6475590377,"l":106.6200493068,"c":107.1383201073,"v":620180.8108210635,"t":1709485200}
+{"o":107.1383201073,"h":107.7673045827,"l":106.8364368121,"c":107.2644210397,"v":631202.8165468944,"t":1709488800}
+{"o":107.2644210397,"h":107.5975885008,"l":106.8029951606,"c":106.9557006519,"v":597809.3855480028,"t":1709492400}
+{"o":106.9557006519,"h":107.2491343614,"l":106.4792668109,"c":106.5988611376,"v":576023.0876075038,"t":1709496000}
+{"o":106.5988611376,"h":107.078187441,"l":106.4343893786,"c":106.9632322848,"v":481571.7181490664,"t":1709499600}
+{"o":106.9632322848,"h":108.483611813,"l":106.6191647708,"c":107.5404741598,"v":718147.4863590054,"t":1709503200}
+{"o":107.5404741598,"h":107.8349648475,"l":106.4395342701,"c":106.9285577952,"v":702255.5175813818,"t":1709506800}
+{"o":106.9285577952,"h":109.2457678238,"l":106.2503046185,"c":107.4890197725,"v":975423.2212603351,"t":1709510400}
+{"o":107.4890197725,"h":107.8558321555,"l":106.458038429,"c":106.9637597764,"v":843415.2493179198,"t":1709514000}
+{"o":106.9637597764,"h":107.2329716957,"l":106.0870510603,"c":106.890135574,"v":655714.105352588,"t":1709517600}
+{"o":106.890135574,"h":106.9555501764,"l":105.5606680266,"c":105.994459065,"v":517112.9931016169,"t":1709521200}
+{"o":105.994459065,"h":106.7689504346,"l":105.592329972,"c":106.5732619604,"v":445974.5160897336,"t":1709524800}
+{"o":106.5732619604,"h":106.718428966,"l":105.803061424,"c":105.9111620643,"v":436219.2772871929,"t":1709528400}
+{"o":105.9111620643,"h":106.3197775712,"l":105.6829812176,"c":106.1717821607,"v":396891.2041701877,"t":1709532000}
+{"o":106.1717821607,"h":106.4997948874,"l":105.7689755935,"c":106.4664980559,"v":434673.2262918256,"t":1709535600}
+{"o":106.4664980559,"h":108.7019000837,"l":106.346313674,"c":108.3622380946,"v":673845.6731729178,"t":1709539200}
+{"o":108.3622380946,"h":110.8874145683,"l":107.5383200644,"c":110.3910817537,"v":658621.6150583803,"t":1709542800}
+{"o":110.3910817537,"h":110.4829040562,"l":107.2593573686,"c":108.1302857295,"v":803181.5159240805,"t":1709546400}
+{"o":108.1302857295,"h":109.1958001079,"l":107.4305609986,"c":108.9020908031,"v":504451.6466560452,"t":1709550000}
+{"o":108.9020908031,"h":109.8542941764,"l":108.2496289483,"c":109.0495159435,"v":556750.5626772571,"t":1709553600}
+{"o":109.0495159435,"h":109.5482974027,"l":107.0338823704,"c":107.4788055551,"v":624832.4543355814,"t":1709557200}
+{"o":107.4788055551,"h":108.7263868847,"l":106.4631327286,"c":108.4297098181,"v":851929.3296340761,"t":1709560800}
+{"o":108.4297098181,"h":109.335226956,"l":108.1172687137,"c":108.3435026898,"v":806795.4263233579,"t":1709564400}
+{"o":108.3435026898,"h":108.5196854237,"l":106.3460340416,"c":106.5932565609,"v":884772.0117096793,"t":1709568000}
+{"o":106.5932565609,"h":107.5006809691,"l":104.7944855647,"c":104.8501742384,"v":1230572.7063576127,"t":1709571600}
+{"o":104.8501742384,"h":106.9406725437,"l":104.7771821419,"c":106.9406725437,"v":1396733.1961008327,"t":1709575200}
+{"o":106.9406725437,"h":107.2961780453,"l":105.8438680746,"c":106.5816361701,"v":864509.657317534,"t":1709578800}
+{"o":106.5816361701,"h":106.7399581857,"l":105.9586564044,"c":106.5348242447,"v":763253.4295499149,"t":1709582400}
+{"o":106.5348242447,"h":107.2529937891,"l":105.4760565428,"c":107.248461684,"v":667010.9081901534,"t":1709586000}
+{"o":107.248461684,"h":107.7645505363,"l":106.6949977698,"c":107.5422336266,"v":531369.8786430523,"t":1709589600}
+{"o":107.5422336266,"h":109.6498807181,"l":107.3912731959,"c":109.5596918696,"v":829259.6600781638,"t":1709593200}
+{"o":109.5596918696,"h":109.6619522412,"l":108.2297289344,"c":108.4275271868,"v":743015.8854626456,"t":1709596800}
+{"o":108.4275271868,"h":109.2068102484,"l":107.8493523869,"c":108.793806055,"v":714102.5726997553,"t":1709600400}
+{"o":108.793806055,"h":108.8697828217,"l":106.371611081,"c":106.8875401502,"v":649650.5888170846,"t":1709604000}
+{"o":106.8875401502,"h":107.2134522532,"l":106.3000861628,"c":107.0096521802,"v":473089.277621449,"t":1709607600}
+{"o":107.0096521802,"h":108.6947479813,"l":106.2089880882,"c":106.6680226766,"v":765304.0037245794,"t":1709611200}
+{"o":106.6680226766,"h":109.0772242734,"l":104.9383987949,"c":108.9890567797,"v":867812.2848084399,"t":1709614800}
+{"o":108.9890567797,"h":109.0167064921,"l":107.6376756445,"c":108.3610205852,"v":640419.7297604411,"t":1709618400}
+{"o":108.3610205852,"h":108.5255091085,"l":106.4066258159,"c":106.4403907133,"v":539125.3248157708,"t":1709622000}
+{"o":106.4403907133,"h":107.2806638458,"l":105.998887024,"c":106.9186233655,"v":693236.2030785565,"t":1709625600}
+{"o":106.9186233655,"h":107.3975914674,"l":106.2220899935,"c":106.89805678,"v":477455.1311613783,"t":1709629200}
+{"o":106.89805678,"h":108.561241022,"l":106.7317292166,"c":108.0386879441,"v":951023.5335323875,"t":1709632800}
+{"o":108.0386879441,"h":108.5510600664,"l":107.3245028461,"c":107.3840530437,"v":606484.1349321303,"t":1709636400}
+{"o":107.3840530437,"h":108.9265771828,"l":107.3840530437,"c":108.6313559188,"v":728946.5973085535,"t":1709640000}
+{"o":108.6313559188,"h":109.3418431768,"l":108.0689270291,"c":109.0590047194,"v":799465.7771557503,"t":1709643600}
+{"o":109.0590047194,"h":113.9793728117,"l":108.2509209275,"c":112.6736275446,"v":1262209.5791478597,"t":1709647200}
+{"o":112.6736275446,"h":117.4103846208,"l":111.3413777093,"c":114.4010146162,"v":1454685.5012375619,"t":1709650800}
+{"o":114.4010146162,"h":115.4308100319,"l":108.2393766735,"c":109.3296289881,"v":1318567.727546721,"t":1709654400}
+{"o":109.3296289881,"h":111.3740880622,"l":105.7292075872,"c":110.9814280584,"v":1064608.5905401891,"t":1709658000}
+{"o":110.9814280584,"h":110.9814280584,"l":107.4296926113,"c":107.7637616962,"v":806716.4770588292,"t":1709661600}
+{"o":107.7637616962,"h":109.053561693,"l":96.9027079175,"c":98.1189025319,"v":1352980.7280502459,"t":1709665200}
+{"o":98.1189025319,"h":101.5744517065,"l":96.2363582138,"c":97.451425317,"v":1727493.6715647685,"t":1709668800}
+{"o":97.451425317,"h":102.7225669616,"l":97.2835146941,"c":99.7229031839,"v":1256870.0734343848,"t":1709672400}
+{"o":99.7229031839,"h":100.2831030076,"l":97.2897713908,"c":100.2208242484,"v":957681.8754324049,"t":1709676000}
+{"o":100.2208242484,"h":104.7267718416,"l":99.822057761,"c":103.1309875969,"v":824373.3554306435,"t":1709679600}
+{"o":103.1309875969,"h":104.256099248,"l":101.500735027,"c":101.5934899624,"v":778898.2887693369,"t":1709683200}
+{"o":101.5934899624,"h":102.6030546278,"l":100.1719280107,"c":100.4059976875,"v":600110.2820330068,"t":1709686800}
+{"o":100.4059976875,"h":100.9628665013,"l":98.7682358821,"c":98.7917452735,"v":583604.9246989263,"t":1709690400}
+{"o":98.7917452735,"h":100.8199878846,"l":98.7379268467,"c":100.5885237481,"v":502217.9025011546,"t":1709694000}
+{"o":100.5885237481,"h":103.6330354141,"l":100.5638092341,"c":103.4400539589,"v":565106.7023485986,"t":1709697600}
+{"o":103.4400539589,"h":106.5892282774,"l":102.7430160583,"c":106.4781383014,"v":802531.5976222851,"t":1709701200}
+{"o":106.4781383014,"h":109.1142329956,"l":106.1933914027,"c":108.5002347347,"v":849877.3540541069,"t":1709704800}
+{"o":108.5002347347,"h":109.553516402,"l":107.6179623318,"c":109.4198478384,"v":716253.4754439509,"t":1709708400}
+{"o":109.4198478384,"h":110.8161512635,"l":108.4118178027,"c":108.6548747715,"v":781749.2991707617,"t":1709712000}
+{"o":108.6548747715,"h":109.2018399384,"l":106.1656115858,"c":106.2183440918,"v":667710.4640049449,"t":1709715600}
+{"o":106.2183440918,"h":108.0198263823,"l":106.2183440918,"c":107.5434933528,"v":824049.374223284,"t":1709719200}
+{"o":107.5434933528,"h":109.2271371833,"l":107.3033871522,"c":108.3697312215,"v":894690.9078924017,"t":1709722800}
+{"o":108.3697312215,"h":108.6282635367,"l":104.6489689496,"c":105.3611644648,"v":833161.6003259103,"t":1709726400}
+{"o":105.3611644648,"h":105.8938225952,"l":103.8979897965,"c":105.121883,"v":842620.4077909589,"t":1709730000}
+{"o":105.121883,"h":106.4000956653,"l":103.8685234968,"c":104.6071246808,"v":915974.1515384922,"t":1709733600}
+{"o":104.6071246808,"h":105.8334504632,"l":103.0869408984,"c":105.3761285363,"v":821203.7580343098,"t":1709737200}
+{"o":105.3761285363,"h":106.5058439481,"l":105.2168666901,"c":106.2945188468,"v":895028.4934715364,"t":1709740800}
+{"o":106.2945188468,"h":107.1796092531,"l":105.4729253286,"c":106.8296115121,"v":817908.9547464428,"t":1709744400}
+{"o":106.8296115121,"h":107.1609723935,"l":105.646532479,"c":107.028146194,"v":802913.9375853839,"t":1709748000}
+{"o":107.028146194,"h":108.6018445757,"l":106.4370143321,"c":107.6112707129,"v":867318.0383632568,"t":1709751600}
+{"o":107.6112707129,"h":108.2432450722,"l":107.0345459087,"c":108.0695785992,"v":797523.0578912522,"t":1709755200}
+{"o":108.0695785992,"h":108.858793049,"l":107.3022462655,"c":108.6559136172,"v":747680.9476575669,"t":1709758800}
+{"o":108.6559136172,"h":108.6851056061,"l":107.0440718635,"c":107.4166286949,"v":912724.3441962323,"t":1709762400}
+{"o":107.4166286949,"h":108.5749690886,"l":107.0596388906,"c":107.4674391799,"v":794196.4837215143,"t":1709766000}
+{"o":107.4674391799,"h":110.7991101299,"l":107.3237590304,"c":110.55401568,"v":944568.452993558,"t":1709769600}
+{"o":110.55401568,"h":112.8110518691,"l":108.8853177047,"c":112.712160544,"v":1156879.0422570263,"t":1709773200}
+{"o":112.712160544,"h":115.6680185206,"l":111.9181355489,"c":115.5929545759,"v":1199383.2055440994,"t":1709776800}
+{"o":115.5929545759,"h":116.2759064455,"l":113.27491732,"c":113.5195524834,"v":1065192.6567157938,"t":1709780400}
+{"o":113.5195524834,"h":114.9967175174,"l":113.0047574236,"c":113.4065178579,"v":884152.6624199213,"t":1709784000}
+{"o":113.4065178579,"h":114.750205751,"l":111.8117527869,"c":112.8101320939,"v":846103.5185708968,"t":1709787600}
+{"o":112.8101320939,"h":114.1625725167,"l":111.6687092378,"c":114.1530731978,"v":603346.7882827665,"t":1709791200}
+{"o":114.1530731978,"h":114.7785877145,"l":112.8417170022,"c":113.5943415151,"v":574109.328552279,"t":1709794800}
+{"o":113.5943415151,"h":115.9905898054,"l":113.4860980524,"c":115.71659119,"v":696200.5270407905,"t":1709798400}
+{"o":115.71659119,"h":116.4541568164,"l":114.8109250154,"c":114.9343181009,"v":567824.1083144011,"t":1709802000}
+{"o":114.9343181009,"h":115.6971259245,"l":114.0676064391,"c":114.1350986299,"v":525546.1978962197,"t":1709805600}
+{"o":114.1350986299,"h":118.4864055171,"l":113.6018708595,"c":115.276442066,"v":924293.2199113165,"t":1709809200}
+{"o":115.276442066,"h":117.9071248648,"l":114.4041281114,"c":117.3012980233,"v":699389.9742328619,"t":1709812800}
+{"o":117.3012980233,"h":119.1995400204,"l":116.3529312729,"c":118.8673347089,"v":670763.5191144218,"t":1709816400}
+{"o":118.8673347089,"h":122.4211511617,"l":118.197209033,"c":121.7487549054,"v":904375.0193507852,"t":1709820000}
+{"o":121.7487549054,"h":122.4744568366,"l":119.3997212796,"c":120.0384676004,"v":748313.3133319898,"t":1709823600}
+{"o":120.0384676004,"h":121.3659007463,"l":119.845166508,"c":121.0236326593,"v":742312.9794935799,"t":1709827200}
+{"o":121.0236326593,"h":121.2226814053,"l":120.3109472262,"c":120.5597648373,"v":828199.7234504821,"t":1709830800}
+{"o":120.5597648373,"h":122.0262594671,"l":118.8572677051,"c":121.9535664718,"v":1057942.3172745844,"t":1709834400}
+{"o":121.9535664718,"h":122.6567928367,"l":121.0804032199,"c":122.2999494545,"v":935596.3444941865,"t":1709838000}
+{"o":122.2999494545,"h":122.5358224464,"l":120.5119652582,"c":120.7075267861,"v":927447.736356186,"t":1709841600}
+{"o":120.7075267861,"h":120.8698053924,"l":118.8357111665,"c":119.5263303265,"v":900619.7294239156,"t":1709845200}
+{"o":119.5263303265,"h":120.1413613205,"l":118.7104704644,"c":119.0803504214,"v":786205.7158519145,"t":1709848800}
+{"o":119.0803504214,"h":119.6923408313,"l":118.0703463715,"c":118.2632254882,"v":537179.9800438535,"t":1709852400}
+{"o":118.2632254882,"h":120.1375015376,"l":118.1879562618,"c":119.6548579469,"v":730232.0109580458,"t":1709856000}
+{"o":119.6548579469,"h":120.4260718956,"l":117.7783872135,"c":118.9008247436,"v":673613.689388116,"t":1709859600}
+{"o":118.9008247436,"h":119.9695575449,"l":118.7873321428,"c":119.2349358394,"v":681095.4839811381,"t":1709863200}
+{"o":119.2349358394,"h":119.3501311045,"l":118.2581655568,"c":118.6684084938,"v":649357.9953838759,"t":1709866800}
+{"o":118.6684084938,"h":119.0758628784,"l":117.4990891414,"c":118.5761177835,"v":592154.9151726292,"t":1709870400}
+{"o":118.5761177835,"h":118.7918866374,"l":116.8538340962,"c":117.3733975724,"v":517333.9066034671,"t":1709874000}
+{"o":117.3733975724,"h":119.3256260422,"l":116.9221125613,"c":119.2538995185,"v":584145.2451047782,"t":1709877600}
+{"o":119.2538995185,"h":119.7152734416,"l":118.7657114866,"c":118.9419414866,"v":486652.4619473437,"t":1709881200}
+{"o":118.9419414866,"h":120.3753367437,"l":118.8053305269,"c":120.0314589054,"v":462137.6751551796,"t":1709884800}
+{"o":120.0314589054,"h":120.5635215988,"l":119.2545735267,"c":119.515213141,"v":479460.8696427183,"t":1709888400}
+{"o":119.515213141,"h":121.0335814798,"l":119.3838516298,"c":120.262550705,"v":427210.0731029132,"t":1709892000}
+{"o":120.262550705,"h":122.5852398055,"l":119.7659007896,"c":122.4628635103,"v":500738.4301197195,"t":1709895600}
+{"o":122.4628635103,"h":123.2834915513,"l":121.9091177753,"c":122.46004176,"v":538528.6098380155,"t":1709899200}
+{"o":122.46004176,"h":123.2747711065,"l":121.5278773758,"c":122.6072421064,"v":611709.2620790763,"t":1709902800}
+{"o":122.6072421064,"h":125.5523280758,"l":121.9117027754,"c":124.7366901865,"v":817093.3481292998,"t":1709906400}
+{"o":124.7366901865,"h":125.2911315869,"l":118.6725768284,"c":119.6871643721,"v":1400593.3354956449,"t":1709910000}
+{"o":119.6871643721,"h":122.1702025002,"l":116.9467692652,"c":121.9634904287,"v":1293643.4097946892,"t":1709913600}
+{"o":121.9634904287,"h":123.9567762268,"l":120.7007988774,"c":123.1098721218,"v":1040682.8460668852,"t":1709917200}
+{"o":123.1098721218,"h":123.2578677929,"l":121.244749573,"c":121.7001516219,"v":984544.2681643873,"t":1709920800}
+{"o":121.7001516219,"h":121.9596139695,"l":120.281317112,"c":121.5978609561,"v":1081147.3058856132,"t":1709924400}
+{"o":121.5978609561,"h":122.648712981,"l":120.2903066641,"c":120.6006586064,"v":1012604.7675603748,"t":1709928000}
+{"o":120.6006586064,"h":121.0328310837,"l":118.174415983,"c":118.7314186648,"v":1089089.448765432,"t":1709931600}
+{"o":118.7314186648,"h":119.476905065,"l":118.344728943,"c":118.6250866302,"v":894525.4631104952,"t":1709935200}
+{"o":118.6250866302,"h":122.0585497779,"l":118.4418001158,"c":119.116375323,"v":601051.0806417515,"t":1709938800}
+{"o":119.116375323,"h":121.0441734054,"l":119.0387471327,"c":120.2675734572,"v":439404.9606197951,"t":1709942400}
+{"o":120.2675734572,"h":120.414011901,"l":118.9543942199,"c":119.5058011024,"v":375831.3487165007,"t":1709946000}
+{"o":119.5058011024,"h":120.7969104551,"l":119.0013463247,"c":120.4448164827,"v":371409.1200380201,"t":1709949600}
+{"o":120.4448164827,"h":120.5813542847,"l":119.8428434422,"c":120.1257058508,"v":308674.705708564,"t":1709953200}
+{"o":120.1257058508,"h":121.0320274788,"l":119.6687349256,"c":121.0185467368,"v":289844.7896848151,"t":1709956800}
+{"o":121.0185467368,"h":122.0501789561,"l":120.4758004088,"c":121.8906013205,"v":300750.9367681909,"t":1709960400}
+{"o":121.8906013205,"h":122.7028113996,"l":121.7420782571,"c":122.4479374286,"v":309978.4216276314,"t":1709964000}
+{"o":122.4479374286,"h":122.7195861503,"l":121.8733933236,"c":122.1809323605,"v":332343.8672787517,"t":1709967600}
+{"o":122.1809323605,"h":122.4221118385,"l":121.0520852226,"c":121.1911688142,"v":306633.9591876878,"t":1709971200}
+{"o":121.1911688142,"h":122.222720287,"l":120.7207060944,"c":121.0274438573,"v":334959.7039803275,"t":1709974800}
+{"o":121.0274438573,"h":121.2678391452,"l":119.4124655086,"c":120.822852907,"v":328286.6987720261,"t":1709978400}
+{"o":120.822852907,"h":121.1121819153,"l":120.2588481855,"c":120.7698909699,"v":251304.6190153011,"t":1709982000}
+{"o":120.7698909699,"h":120.8867346435,"l":119.4609921711,"c":120.1009199091,"v":321260.6993397683,"t":1709985600}
+{"o":120.1009199091,"h":120.6062642541,"l":119.6439025394,"c":120.2529020261,"v":316795.3912131586,"t":1709989200}
+{"o":120.2529020261,"h":120.8212886147,"l":119.7965794836,"c":120.4166727724,"v":364454.7764443475,"t":1709992800}
+{"o":120.4166727724,"h":121.1879296793,"l":120.0845097278,"c":121.0559779508,"v":429200.4713209721,"t":1709996400}
+{"o":121.0559779508,"h":121.1932479322,"l":119.5622787319,"c":119.668792779,"v":447980.9654175161,"t":1710000000}
+{"o":119.668792779,"h":119.9033434403,"l":118.3067415881,"c":119.3102120934,"v":513361.8577914903,"t":1710003600}
+{"o":119.3102120934,"h":120.0038065094,"l":119.0418782453,"c":119.2431323016,"v":402747.0688613183,"t":1710007200}
+{"o":119.2431323016,"h":119.9902401486,"l":119.2431323016,"c":119.6215897094,"v":442262.9060944141,"t":1710010800}
+{"o":119.6215897094,"h":120.3607842254,"l":119.534627758,"c":120.1356333043,"v":441868.8835189839,"t":1710014400}
+{"o":120.1356333043,"h":120.2586388275,"l":119.5573764703,"c":120.1035323682,"v":433254.3791105299,"t":1710018000}
+{"o":120.1035323682,"h":120.7302046351,"l":119.2070722636,"c":119.2991226785,"v":443213.4353306994,"t":1710021600}
+{"o":119.2991226785,"h":119.5245826027,"l":118.2132275259,"c":118.7617274207,"v":454351.8783658019,"t":1710025200}
+{"o":118.7617274207,"h":120.2761623974,"l":118.3980958828,"c":119.9804469776,"v":491009.6845429738,"t":1710028800}
+{"o":119.9804469776,"h":121.0622593578,"l":119.6844946839,"c":120.8792543156,"v":464933.8554489078,"t":1710032400}
+{"o":120.8792543156,"h":122.0419683565,"l":120.6682746519,"c":121.4050812653,"v":351087.7945044173,"t":1710036000}
+{"o":121.4050812653,"h":121.456779083,"l":120.2737482017,"c":120.7103223557,"v":383368.3055257899,"t":1710039600}
+{"o":120.7103223557,"h":121.1693349586,"l":120.6051690242,"c":120.8186471108,"v":363571.2520850937,"t":1710043200}
+{"o":120.8186471108,"h":121.9094703473,"l":120.7401718927,"c":121.2652797592,"v":365636.9153888521,"t":1710046800}
+{"o":121.2652797592,"h":121.6483037233,"l":120.9076135006,"c":121.1733184956,"v":372238.706684245,"t":1710050400}
+{"o":121.1733184956,"h":122.1808252634,"l":120.8572637775,"c":121.9501938052,"v":430671.949880507,"t":1710054000}
+{"o":121.9501938052,"h":122.2211502649,"l":121.40300013,"c":121.6216967049,"v":362066.7061987121,"t":1710057600}
+{"o":121.6216967049,"h":121.7550392362,"l":119.8615170211,"c":120.3624262766,"v":442708.0042887193,"t":1710061200}
+{"o":120.3624262766,"h":121.4933569336,"l":120.2643465077,"c":120.7552886033,"v":414171.8644460082,"t":1710064800}
+{"o":120.7552886033,"h":121.0007339682,"l":118.6965614819,"c":119.6132047198,"v":365190.926552769,"t":1710068400}
+{"o":119.6132047198,"h":119.9919571918,"l":118.6851456319,"c":119.6573062625,"v":378609.8222806017,"t":1710072000}
+{"o":119.6573062625,"h":119.7374440636,"l":118.4884899304,"c":118.9349965611,"v":453331.3601057527,"t":1710075600}
+{"o":118.9349965611,"h":119.1368795615,"l":116.5411370362,"c":118.4666589033,"v":579733.8445135291,"t":1710079200}
+{"o":118.4666589033,"h":118.4978944299,"l":116.7468996904,"c":117.6350730277,"v":491025.9642300278,"t":1710082800}
+{"o":117.6350730277,"h":119.3465786265,"l":117.5452093877,"c":118.5667456158,"v":469032.3576023417,"t":1710086400}
+{"o":118.5667456158,"h":119.5326798274,"l":118.1876327657,"c":118.7728549948,"v":404695.5954844464,"t":1710090000}
+{"o":118.7728549948,"h":119.3729721345,"l":118.3555582188,"c":119.0204207119,"v":395695.8322663409,"t":1710093600}
+{"o":119.0204207119,"h":119.5816280609,"l":118.7424257986,"c":119.3947402712,"v":402392.8712841176,"t":1710097200}
+{"o":119.3947402712,"h":119.5334825876,"l":118.5721637837,"c":119.2239904397,"v":416026.5924965566,"t":1710100800}
+{"o":119.2239904397,"h":119.6064353362,"l":118.1559453282,"c":118.2827956529,"v":438900.3226238298,"t":1710104400}
+{"o":118.2827956529,"h":118.3186578145,"l":115.4644429374,"c":116.6218476548,"v":610445.792033628,"t":1710108000}
+{"o":116.6218476548,"h":118.8092252655,"l":116.5246234311,"c":118.7185676137,"v":441363.7256764425,"t":1710111600}
+{"o":118.7185676137,"h":118.7775267209,"l":113.0869576545,"c":115.3410615479,"v":637793.1584859816,"t":1710115200}
+{"o":115.3410615479,"h":115.8133811167,"l":112.5803916408,"c":113.9259356192,"v":730746.4600664283,"t":1710118800}
+{"o":113.9259356192,"h":114.5863169763,"l":113.1863679418,"c":114.3333903437,"v":410998.7512233416,"t":1710122400}
+{"o":114.3333903437,"h":116.2587698227,"l":114.1421483832,"c":115.9174326322,"v":427733.2216004655,"t":1710126000}
+{"o":115.9174326322,"h":116.5966604983,"l":115.1931304656,"c":115.3304332447,"v":348209.640514733,"t":1710129600}
+{"o":115.3304332447,"h":116.6595716398,"l":115.3012274729,"c":115.6755807333,"v":339742.857073043,"t":1710133200}
+{"o":115.6755807333,"h":117.6066157432,"l":114.8489371837,"c":117.6066157432,"v":334448.1046187637,"t":1710136800}
+{"o":117.6066157432,"h":121.7609941296,"l":117.6066157432,"c":121.4138355766,"v":788177.8724285587,"t":1710140400}
+{"o":121.4138355766,"h":123.3046246382,"l":121.3144072291,"c":122.447741065,"v":463604.6696114035,"t":1710144000}
+{"o":122.447741065,"h":122.8952096189,"l":121.7975047795,"c":122.3212721084,"v":394864.218251766,"t":1710147600}
+{"o":122.3212721084,"h":122.3653705325,"l":121.5492486221,"c":121.9325705841,"v":308968.548180211,"t":1710151200}
+{"o":121.9325705841,"h":123.1118227645,"l":121.3202052988,"c":121.8300888615,"v":423040.3478137149,"t":1710154800}
+{"o":121.8300888615,"h":123.4073520279,"l":121.5581603388,"c":122.4090494363,"v":427704.7658059735,"t":1710158400}
+{"o":122.4090494363,"h":122.6243002701,"l":120.2188333802,"c":120.552363768,"v":531248.242618739,"t":1710162000}
+{"o":120.552363768,"h":123.2234397958,"l":120.5506700633,"c":120.9921465712,"v":506508.5489224851,"t":1710165600}
+{"o":120.9921465712,"h":122.1324842961,"l":119.8299241119,"c":120.8108719548,"v":536313.8969361749,"t":1710169200}
+{"o":120.8108719548,"h":121.4979675104,"l":119.8502580598,"c":120.7690637082,"v":638798.0741338197,"t":1710172800}
+{"o":120.7690637082,"h":121.1503188826,"l":120.0174284524,"c":121.0182188386,"v":484021.2962500994,"t":1710176400}
+{"o":121.0182188386,"h":122.2831815984,"l":120.6693747495,"c":121.045587763,"v":414606.7994763755,"t":1710180000}
+{"o":121.045587763,"h":121.8254902647,"l":120.1546350955,"c":120.7882528112,"v":449257.884166321,"t":1710183600}
+{"o":120.7882528112,"h":121.5363795917,"l":119.5797402252,"c":121.0553879701,"v":395702.3754473209,"t":1710187200}
+{"o":121.0553879701,"h":122.8623587692,"l":120.7064122869,"c":121.9409382555,"v":393824.5779237444,"t":1710190800}
+{"o":121.9409382555,"h":122.8254728741,"l":121.1719982618,"c":121.4400035602,"v":372770.2968019019,"t":1710194400}
+{"o":121.4400035602,"h":122.6451806544,"l":121.257575523,"c":122.2532440868,"v":376795.1118346392,"t":1710198000}
+{"o":122.2532440868,"h":124.0025337863,"l":121.0264783386,"c":121.0925452868,"v":433635.404430537,"t":1710201600}
+{"o":121.0925452868,"h":122.3138928494,"l":120.9541766189,"c":122.222082757,"v":359494.5011924729,"t":1710205200}
+{"o":122.222082757,"h":125.8252384655,"l":122.0027344202,"c":124.2466521408,"v":536804.5340206655,"t":1710208800}
+{"o":124.2466521408,"h":127.5134737342,"l":123.6691740667,"c":123.879810927,"v":687154.851150036,"t":1710212400}
+{"o":123.879810927,"h":126.8333561785,"l":117.4178731125,"c":126.2493553225,"v":574856.7786856614,"t":1710216000}
+{"o":126.2493553225,"h":126.7062720934,"l":125.196505152,"c":126.6421461432,"v":362736.4661258275,"t":1710219600}
+{"o":126.6421461432,"h":126.7394157185,"l":123.2589264885,"c":126.08653583,"v":515931.2296131487,"t":1710223200}
+{"o":126.08653583,"h":126.2856389192,"l":124.4370719539,"c":124.7866473757,"v":432822.8708030868,"t":1710226800}
+{"o":124.7866473757,"h":125.2957777804,"l":121.8076673961,"c":123.1802091192,"v":653607.5028060559,"t":1710230400}
+{"o":123.1802091192,"h":126.5431594145,"l":123.1801399802,"c":124.6478516204,"v":384862.5754699913,"t":1710234000}
+{"o":124.6478516204,"h":125.0267444996,"l":123.3947262151,"c":123.7290312068,"v":423868.2358010546,"t":1710237600}
+{"o":123.7290312068,"h":125.0598915239,"l":123.3099239736,"c":123.5705083157,"v":401436.32249708,"t":1710241200}
+{"o":27463.5922565143,"h":27614.6612908826,"l":27326.6197303396,"c":27463.5922565143,"v":381218.3347504988,"t":1703044800}
+{"o":27463.5922565143,"h":27498.4155685357,"l":27224.129010072,"c":27445.6563014624,"v":316122.6063756155,"t":1703048400}
+{"o":27445.6563014624,"h":27805.5568760452,"l":27328.7721645828,"c":27706.8185384014,"v":374443.1210578867,"t":1703052000}
+{"o":27706.8185384014,"h":27894.1075009113,"l":27415.6610264896,"c":27848.3403443395,"v":288355.7555586948,"t":1703055600}
+{"o":27848.3403443395,"h":28151.2759790299,"l":27663.774275595,"c":28028.6713470975,"v":323566.3302332215,"t":1703059200}
+{"o":28028.6713470975,"h":28574.8137829535,"l":28013.2502664818,"c":28537.1391028727,"v":347280.2055495975,"t":1703062800}
+{"o":28537.1391028727,"h":28756.8733468568,"l":28210.8083606965,"c":28527.720179632,"v":475340.6082493742,"t":1703066400}
+{"o":28527.720179632,"h":28544.2259910397,"l":28041.5442780612,"c":28222.5124353892,"v":308078.2590268534,"t":1703070000}
+{"o":28222.5124353892,"h":28297.3132504838,"l":27988.4967401309,"c":28204.7939707775,"v":313347.3476738935,"t":1703073600}
+{"o":28204.7939707775,"h":29066.7702626265,"l":28197.7433525522,"c":29029.7978895795,"v":464427.4769048798,"t":1703077200}
+{"o":29029.7978895795,"h":29397.6920993049,"l":28768.8774876522,"c":28921.3933379907,"v":582532.939374749,"t":1703080800}
+{"o":28921.3933379907,"h":30289.4589030172,"l":28858.6997934653,"c":29509.1825177883,"v":834494.3002859034,"t":1703084400}
+{"o":29509.1825177883,"h":29682.981674538,"l":28952.1633554595,"c":29412.1612944728,"v":613050.9096415603,"t":1703088000}
+{"o":29412.1612944728,"h":30622.7141788522,"l":29289.2247018577,"c":30389.8202789738,"v":804690.502453931,"t":1703091600}
+{"o":30389.8202789738,"h":30972.4407913249,"l":29883.326088371,"c":30289.9058411932,"v":661039.2396866941,"t":1703095200}
+{"o":30289.9058411932,"h":30393.1032795574,"l":29660.4844507273,"c":29674.8176941739,"v":548452.5240029303,"t":1703098800}
+{"o":29674.8176941739,"h":29749.3159733212,"l":29011.8624040457,"c":29207.0547447968,"v":638870.2798293075,"t":1703102400}
+{"o":29207.0547447968,"h":29789.8753392171,"l":29066.7442561259,"c":29241.9823179285,"v":478405.8877034092,"t":1703106000}
+{"o":29241.9823179285,"h":30023.4920626467,"l":29146.7725132686,"c":29846.0263833018,"v":448837.6286174728,"t":1703109600}
+{"o":29846.0263833018,"h":30209.6241986263,"l":29711.2837839021,"c":30079.086051713,"v":340532.3964871695,"t":1703113200}
+{"o":30079.086051713,"h":30499.112160466,"l":29800.181811116,"c":30335.3977606324,"v":484575.3467386555,"t":1703116800}
+{"o":30335.3977606324,"h":30375.7896481631,"l":29721.6102513045,"c":30284.506961568,"v":530388.9438861,"t":1703120400}
+{"o":30284.506961568,"h":30887.6234545044,"l":29969.8668079116,"c":30438.1384957483,"v":679177.2691083921,"t":1703124000}
+{"o":30438.1384957483,"h":30680.3716619477,"l":30250.665481497,"c":30551.0978987564,"v":523777.5890849531,"t":1703127600}
+{"o":30551.0978987564,"h":31061.8247461309,"l":30402.4506658468,"c":31041.0687585588,"v":434543.2023986446,"t":1703131200}
+{"o":31041.0687585588,"h":31117.1876250611,"l":30314.0374617732,"c":30738.5073737844,"v":489352.3483748609,"t":1703134800}
+{"o":30738.5073737844,"h":31711.4915076417,"l":30662.6491532223,"c":31666.4715712933,"v":406387.8325640412,"t":1703138400}
+{"o":31666.4715712933,"h":31871.8979161011,"l":31399.5068827977,"c":31754.1616527037,"v":377005.6298183121,"t":1703142000}
+{"o":31754.1616527037,"h":31958.5996390914,"l":31445.4493859723,"c":31496.2554248702,"v":355116.9579010363,"t":1703145600}
+{"o":31496.2554248702,"h":31654.9135096536,"l":31037.1918114232,"c":31528.8686901556,"v":401057.1983161178,"t":1703149200}
+{"o":31528.8686901556,"h":32276.6309082842,"l":31466.6867297369,"c":32026.6937832242,"v":430990.145822623,"t":1703152800}
+{"o":32026.6937832242,"h":32113.5213617932,"l":31784.0462094927,"c":31866.7905748598,"v":503223.9360979616,"t":1703156400}
+{"o":31866.7905748598,"h":32272.5848080221,"l":31262.4828490583,"c":31735.4123023227,"v":637438.0261773258,"t":1703160000}
+{"o":31735.4123023227,"h":32185.8688033593,"l":31611.5887577236,"c":32152.1649983683,"v":461270.3100395871,"t":1703163600}
+{"o":32152.1649983683,"h":32413.6173960032,"l":31396.7230229029,"c":31570.5032477924,"v":688988.0296639358,"t":1703167200}
+{"o":31570.5032477924,"h":32074.5436175815,"l":31387.8571569961,"c":32016.4602438843,"v":551693.7641611909,"t":1703170800}
+{"o":32016.4602438843,"h":32808.1269490217,"l":32004.6217571164,"c":32693.5995540095,"v":528183.2351339473,"t":1703174400}
+{"o":32693.5995540095,"h":34300.0396128895,"l":32383.7901725233,"c":33789.0198661579,"v":898853.6894307892,"t":1703178000}
+{"o":33789.0198661579,"h":34554.7044527702,"l":32651.4943395805,"c":33234.8176128484,"v":833949.0228805746,"t":1703181600}
+{"o":33234.8176128484,"h":33873.8397892801,"l":32674.6175593574,"c":33850.498925832,"v":641717.2296690573,"t":1703185200}
+{"o":33850.498925832,"h":34191.140652277,"l":33718.6536151154,"c":34003.4804137852,"v":481522.341092459,"t":1703188800}
+{"o":34003.4804137852,"h":34003.7761169951,"l":33348.5377047697,"c":33574.5602238967,"v":591985.5120610904,"t":1703192400}
+{"o":33574.5602238967,"h":34737.3977059371,"l":33490.7695238675,"c":34646.9567300845,"v":518474.7896443326,"t":1703196000}
+{"o":34646.9567300845,"h":34928.466469925,"l":34266.3238881475,"c":34348.0183862354,"v":521960.4226661787,"t":1703199600}
+{"o":34348.0183862354,"h":34908.5123146795,"l":34088.3639031328,"c":34386.5232671328,"v":499740.1046764763,"t":1703203200}
+{"o":34386.5232671328,"h":36085.356588885,"l":34386.4685451982,"c":35727.4711800106,"v":616134.5508224021,"t":1703206800}
+{"o":35727.4711800106,"h":36298.4844638577,"l":35510.3526706122,"c":36049.3441576445,"v":661271.9757855127,"t":1703210400}
+{"o":36049.3441576445,"h":36135.9811483664,"l":35225.364590797,"c":35626.0001486104,"v":582612.8489940404,"t":1703214000}
+{"o":35626.0001486104,"h":36145.0369959336,"l":35512.7958008823,"c":36124.0085211338,"v":477812.8200135278,"t":1703217600}
+{"o":36124.0085211338,"h":36305.0321517046,"l":35728.4024060572,"c":36136.1402862491,"v":549688.9109655838,"t":1703221200}
+{"o":36136.1402862491,"h":36192.7550565416,"l":33886.1603072499,"c":34337.0439858996,"v":869903.7446353586,"t":1703224800}
+{"o":34337.0439858996,"h":34506.1080144733,"l":33593.9588368097,"c":34042.0821385368,"v":796967.9142272114,"t":1703228400}
+{"o":34042.0821385368,"h":34798.4122985436,"l":33777.3793037961,"c":33880.2548365299,"v":638399.3150168639,"t":1703232000}
+{"o":33880.2548365299,"h":34006.0940307123,"l":33078.5075809513,"c":33658.9030030465,"v":644635.8961230193,"t":1703235600}
+{"o":33658.9030030465,"h":34184.5961354339,"l":32864.2736408451,"c":33819.526491387,"v":413814.5566419333,"t":1703239200}
+{"o":33819.526491387,"h":34355.3452491708,"l":33728.5364811836,"c":34320.7500747841,"v":363072.663815677,"t":1703242800}
+{"o":34320.7500747841,"h":34639.7791945302,"l":33812.4903532355,"c":34484.3156202296,"v":450116.4204418974,"t":1703246400}
+{"o":34484.3156202296,"h":34646.6856092153,"l":34062.8724276267,"c":34480.1352674243,"v":380433.3594419739,"t":1703250000}
+{"o":34480.1352674243,"h":34600.3514876693,"l":33712.1238210969,"c":34415.0187185107,"v":434437.6445753021,"t":1703253600}
+{"o":34415.0187185107,"h":35345.3682927931,"l":34311.7295925961,"c":35233.2652547719,"v":483719.0816596469,"t":1703257200}
+{"o":35233.2652547719,"h":35378.4708074529,"l":34040.6841785398,"c":34317.1945499278,"v":552237.6708420319,"t":1703260800}
+{"o":34317.1945499278,"h":34915.4768292723,"l":33962.0919327302,"c":34819.9225481939,"v":524059.8258971589,"t":1703264400}
+{"o":34819.9225481939,"h":35615.7910162074,"l":34742.9202762055,"c":35555.5093088882,"v":408185.0351852162,"t":1703268000}
+{"o":35555.5093088882,"h":35720.1309021267,"l":35061.4817659146,"c":35464.0237765839,"v":477189.2519525579,"t":1703271600}
+{"o":35464.0237765839,"h":35679.1958424228,"l":35134.4156102141,"c":35328.631443407,"v":381558.3615790418,"t":1703275200}
+{"o":35328.631443407,"h":35794.5219093424,"l":35265.6493875426,"c":35367.3996002287,"v":394224.7491104717,"t":1703278800}
+{"o":35367.3996002287,"h":35617.2770568469,"l":35264.1244756694,"c":35576.6677331118,"v":387409.7253855517,"t":1703282400}
+{"o":35576.6677331118,"h":36087.6183388526,"l":35301.0076265694,"c":35845.4386112082,"v":427167.4851735265,"t":1703286000}
+{"o":35845.4386112082,"h":35966.5002731165,"l":34964.6396712712,"c":35006.3857823294,"v":511571.4503514492,"t":1703289600}
+{"o":35006.3857823294,"h":35148.0975933008,"l":34099.9489654105,"c":34410.9304598668,"v":599502.5792308761,"t":1703293200}
+{"o":34410.9304598668,"h":34787.3622666651,"l":34310.1259738395,"c":34484.0397063975,"v":622332.4672100712,"t":1703296800}
+{"o":34484.0397063975,"h":34825.516099334,"l":34201.4968533662,"c":34343.9805885682,"v":806584.1459132106,"t":1703300400}
+{"o":34343.9805885682,"h":34656.7976114516,"l":33921.336255297,"c":34596.9389037043,"v":635733.0654904274,"t":1703304000}
+{"o":34596.9389037043,"h":34915.2705432921,"l":34513.3309066414,"c":34877.4001899952,"v":421930.7124245777,"t":1703307600}
+{"o":34877.4001899952,"h":35246.7371611564,"l":34741.4488807266,"c":35218.1545086868,"v":304640.7600453392,"t":1703311200}
+{"o":35218.1545086868,"h":35336.1458183906,"l":34868.5824401586,"c":34933.1126143615,"v":281322.6119302125,"t":1703314800}
+{"o":34933.1126143615,"h":35264.2822645872,"l":34912.3733968449,"c":35251.0619433188,"v":265040.2681529452,"t":1703318400}
+{"o":35251.0619433188,"h":35271.4778633336,"l":34967.4334165706,"c":35095.2301920299,"v":243922.6941122805,"t":1703322000}
+{"o":35095.2301920299,"h":35191.2483564817,"l":34864.8765937295,"c":34949.291864207,"v":201814.3095112954,"t":1703325600}
+{"o":34949.291864207,"h":35100.0118923681,"l":34672.0977586635,"c":35058.6802487355,"v":237240.0004025762,"t":1703329200}
+{"o":35058.6802487355,"h":35577.5572197575,"l":35023.6618017887,"c":35503.5886610518,"v":301855.9122224388,"t":1703332800}
+{"o":35503.5886610518,"h":35550.3018660852,"l":35051.1222539136,"c":35201.1605456603,"v":288191.6268977247,"t":1703336400}
+{"o":35201.1605456603,"h":35313.012608714,"l":34900.1516848327,"c":35190.0032957167,"v":483363.067451229,"t":1703340000}
+{"o":35190.0032957167,"h":35495.3905010939,"l":35013.589528451,"c":35396.2357128431,"v":504029.1004481341,"t":1703343600}
+{"o":35396.2357128431,"h":35816.5778309121,"l":35199.8628166416,"c":35735.3111207027,"v":373894.3889137696,"t":1703347200}
+{"o":35735.3111207027,"h":36031.7638610565,"l":35598.9543094158,"c":35971.0124941119,"v":449412.4779218972,"t":1703350800}
+{"o":35971.0124941119,"h":37554.9719871442,"l":35871.5670958238,"c":37445.0509333798,"v":782329.8170044818,"t":1703354400}
+{"o":37445.0509333798,"h":37987.1959214653,"l":36929.5917674961,"c":37624.6176395779,"v":522794.5805454594,"t":1703358000}
+{"o":37624.6176395779,"h":37963.149490781,"l":37522.8530333508,"c":37644.1210999812,"v":366540.0672149118,"t":1703361600}
+{"o":37644.1210999812,"h":37727.3634026919,"l":37198.8069574325,"c":37584.2233129043,"v":415378.5291257228,"t":1703365200}
+{"o":37584.2233129043,"h":40054.7218204742,"l":37497.5875649113,"c":39708.1209776687,"v":519862.028181709,"t":1703368800}
+{"o":39708.1209776687,"h":39755.8633047124,"l":38942.0036687262,"c":39426.9853951328,"v":554947.8064249802,"t":1703372400}
+{"o":39426.9853951328,"h":40093.4885822489,"l":39276.6258479726,"c":40022.5590797055,"v":447669.4959225318,"t":1703376000}
+{"o":40022.5590797055,"h":41117.2693094003,"l":39657.2848380532,"c":40974.0150817684,"v":432823.9752334108,"t":1703379600}
+{"o":40974.0150817684,"h":41711.9443374298,"l":40694.9762547326,"c":41070.4982541762,"v":485393.0582379255,"t":1703383200}
+{"o":41070.4982541762,"h":42677.090955019,"l":40956.8690941407,"c":42436.351230654,"v":476227.8960355039,"t":1703386800}
+{"o":42436.351230654,"h":42894.9047900934,"l":41473.9790335333,"c":41901.7069373633,"v":561796.6708804754,"t":1703390400}
+{"o":41901.7069373633,"h":42157.516109699,"l":40518.6498524051,"c":41348.0799743814,"v":454143.588290763,"t":1703394000}
+{"o":41348.0799743814,"h":41370.1031816795,"l":40358.6580963015,"c":41202.7619509891,"v":475955.8030304741,"t":1703397600}
+{"o":41202.7619509891,"h":41916.549567258,"l":41063.6798781029,"c":41793.0238936132,"v":328920.3687118331,"t":1703401200}
+{"o":41793.0238936132,"h":41881.5511015045,"l":41364.3079248065,"c":41678.0526879485,"v":320007.2269377897,"t":1703404800}
+{"o":41678.0526879485,"h":41876.081229601,"l":41190.9488268103,"c":41261.0839108301,"v":261530.8476176875,"t":1703408400}
+{"o":41261.0839108301,"h":41288.9701212327,"l":39534.8477940683,"c":40273.786465751,"v":495070.8667204153,"t":1703412000}
+{"o":40273.786465751,"h":40528.038609581,"l":39084.5521899944,"c":40309.7549641091,"v":364861.645290207,"t":1703415600}
+{"o":40309.7549641091,"h":41420.053832519,"l":39941.2539037406,"c":41283.320008622,"v":328599.5320477195,"t":1703419200}
+{"o":41283.320008622,"h":41333.4240030009,"l":40822.0632992664,"c":40942.402123294,"v":331413.7889091098,"t":1703422800}
+{"o":40942.402123294,"h":41790.5822577759,"l":40928.0539046696,"c":41590.1920177478,"v":368538.8713808202,"t":1703426400}
+{"o":41590.1920177478,"h":41904.2199665646,"l":41274.9510648875,"c":41574.5629041901,"v":374628.7587251128,"t":1703430000}
+{"o":41574.5629041901,"h":42507.8004574843,"l":41364.4825754241,"c":42264.8201680591,"v":470577.9994932147,"t":1703433600}
+{"o":42264.8201680591,"h":42362.3614743975,"l":41198.5041450398,"c":41869.6375364162,"v":466345.8834741509,"t":1703437200}
+{"o":41869.6375364162,"h":42618.3697312327,"l":41779.6133355152,"c":42576.3807342198,"v":352585.1981965564,"t":1703440800}
+{"o":42576.3807342198,"h":42604.3146304131,"l":41959.2885748154,"c":42117.492138123,"v":362237.8830295912,"t":1703444400}
+{"o":42117.492138123,"h":42235.8333889377,"l":40629.1534364353,"c":41056.3933410761,"v":483436.9078996103,"t":1703448000}
+{"o":41056.3933410761,"h":41602.3581201237,"l":40919.8912338482,"c":41515.8844596477,"v":363961.0767710716,"t":1703451600}
+{"o":41515.8844596477,"h":41681.3341960331,"l":40138.3222665062,"c":40953.7277797768,"v":573019.6706178739,"t":1703455200}
+{"o":40953.7277797768,"h":41358.0456061713,"l":40720.6657262884,"c":41160.5737904073,"v":354100.0424709485,"t":1703458800}
+{"o":41160.5737904073,"h":41343.8110189286,"l":39560.0196264641,"c":39970.7931164923,"v":540445.3286211008,"t":1703462400}
+{"o":39970.7931164923,"h":41057.9876441814,"l":39959.6702150457,"c":40125.8613370589,"v":402125.6624991502,"t":1703466000}
+{"o":40125.8613370589,"h":40513.1743585803,"l":39873.7899711198,"c":40413.8228895617,"v":421859.8427512757,"t":1703469600}
+{"o":40413.8228895617,"h":41124.525363884,"l":40268.2801914935,"c":41006.0628756081,"v":369677.7881975226,"t":1703473200}
+{"o":41006.0628756081,"h":41261.0718336913,"l":40618.9451118765,"c":40909.2145745151,"v":370951.1232123376,"t":1703476800}
+{"o":40909.2145745151,"h":41544.9884758556,"l":40893.6846126193,"c":41430.6910651199,"v":409781.1556057176,"t":1703480400}
+{"o":41430.6910651199,"h":41846.9427705634,"l":41331.8806040171,"c":41520.3998923454,"v":320666.1617401726,"t":1703484000}
+{"o":41520.3998923454,"h":41564.2649402754,"l":40992.8769277892,"c":41366.7808078474,"v":326296.8118456124,"t":1703487600}
+{"o":41366.7808078474,"h":41600.5723522195,"l":40595.638864166,"c":40613.1592932892,"v":321144.7955017275,"t":1703491200}
+{"o":40613.1592932892,"h":40904.8912633072,"l":40280.6097546558,"c":40548.4280153529,"v":324541.5192124543,"t":1703494800}
+{"o":40548.4280153529,"h":40914.9540815142,"l":40504.5401215659,"c":40757.7616120056,"v":233675.3175232151,"t":1703498400}
+{"o":40757.7616120056,"h":41179.078583938,"l":40387.4155733075,"c":40928.8836149231,"v":315137.50340534,"t":1703502000}
+{"o":40928.8836149231,"h":41792.0599193613,"l":40429.8382423,"c":41706.2075417456,"v":358082.9743375338,"t":1703505600}
+{"o":41706.2075417456,"h":42285.338127768,"l":41662.5181771305,"c":42002.3135193179,"v":451572.6381289898,"t":1703509200}
+{"o":42002.3135193179,"h":43500.1169957215,"l":41724.0145949908,"c":43500.1169957215,"v":458322.9686602968,"t":1703512800}
+{"o":43500.1169957215,"h":45300.4796001979,"l":43229.3827902432,"c":45128.8261327682,"v":655165.8796613386,"t":1703516400}
+{"o":45128.8261327682,"h":45570.5441117323,"l":44299.3620727217,"c":44724.6350306968,"v":626628.1471808135,"t":1703520000}
+{"o":44724.6350306968,"h":45490.7213686999,"l":44641.3796623177,"c":45264.4341530637,"v":487017.0679756668,"t":1703523600}
+{"o":45264.4341530637,"h":46092.6593635532,"l":44664.7588168047,"c":44868.7392832706,"v":464931.5321237506,"t":1703527200}
+{"o":44868.7392832706,"h":45324.3966737015,"l":44004.9627020528,"c":44359.1879326824,"v":527730.6242946995,"t":1703530800}
+{"o":44359.1879326824,"h":44419.6385345113,"l":42748.3944737789,"c":43639.8869306784,"v":606748.548567244,"t":1703534400}
+{"o":43639.8869306784,"h":43805.3777041909,"l":42880.5507335064,"c":43751.9813897771,"v":349529.0800380484,"t":1703538000}
+{"o":43751.9813897771,"h":44100.7695612358,"l":43455.4675294541,"c":43839.2041253531,"v":328529.4448995094,"t":1703541600}
+{"o":43839.2041253531,"h":44451.4028887175,"l":43536.4401457797,"c":44203.1628092215,"v":345511.1866579646,"t":1703545200}
+{"o":44203.1628092215,"h":44422.6500110572,"l":43309.1478620531,"c":43568.5283550653,"v":402983.2338015803,"t":1703548800}
+{"o":43568.5283550653,"h":44179.5673617074,"l":43517.6113390515,"c":43711.4418619991,"v":350265.7714597415,"t":1703552400}
+{"o":43711.4418619991,"h":43852.2811900229,"l":42878.4692893197,"c":42923.3187205796,"v":380733.7746883855,"t":1703556000}
+{"o":42923.3187205796,"h":43683.2931970838,"l":42719.3783455655,"c":43627.7203241201,"v":351440.8427432305,"t":1703559600}
+{"o":43627.7203241201,"h":44149.7526389919,"l":43540.5398173106,"c":44022.2322804301,"v":333840.251305768,"t":1703563200}
+{"o":44022.2322804301,"h":44059.2884713279,"l":41676.4356030894,"c":42058.5622791529,"v":594361.774275093,"t":1703566800}
+{"o":42058.5622791529,"h":42408.7645668327,"l":40845.1997560316,"c":41023.7701392946,"v":598192.3964832622,"t":1703570400}
+{"o":41023.7701392946,"h":41937.226225998,"l":40583.6735252152,"c":41498.1793116069,"v":400907.9906896392,"t":1703574000}
+{"o":41498.1793116069,"h":41718.509438843,"l":40710.1321420094,"c":41626.584703348,"v":342297.5054926249,"t":1703577600}
+{"o":41626.584703348,"h":41919.3854221646,"l":40934.3820070908,"c":41393.3320444364,"v":375900.055511991,"t":1703581200}
+{"o":41393.3320444364,"h":42379.4137882116,"l":41326.7107330911,"c":42060.3989964381,"v":337124.4019069214,"t":1703584800}
+{"o":42060.3989964381,"h":42185.7603795524,"l":41778.1188634461,"c":42008.6149653309,"v":297232.2081566334,"t":1703588400}
+{"o":42008.6149653309,"h":42649.1949064935,"l":41683.4056697186,"c":42627.5649230741,"v":319585.0384097787,"t":1703592000}
+{"o":42627.5649230741,"h":42814.1792447511,"l":42030.2318330269,"c":42305.8408697246,"v":303784.5005108014,"t":1703595600}
+{"o":42305.8408697246,"h":42342.8185399522,"l":41318.8949029421,"c":41411.5383819859,"v":389756.3440098244,"t":1703599200}
+{"o":41411.5383819859,"h":41487.006354111,"l":40347.0021020566,"c":40433.9336631543,"v":618393.8696075608,"t":1703602800}
+{"o":40433.9336631543,"h":41125.4355803692,"l":40186.9404133049,"c":40906.8828284731,"v":615690.0329790807,"t":1703606400}
+{"o":40906.8828284731,"h":40953.4958418779,"l":37524.6060959681,"c":38896.7651493173,"v":1038055.1165148158,"t":1703610000}
+{"o":38896.7651493173,"h":39330.3011286335,"l":38228.9940329049,"c":39266.3714811362,"v":730789.684880115,"t":1703613600}
+{"o":39266.3714811362,"h":39427.5661096727,"l":38825.4558395753,"c":38959.2230871743,"v":475736.518637877,"t":1703617200}
+{"o":38959.2230871743,"h":39518.4329676879,"l":38844.9427246155,"c":39163.6183009448,"v":424994.3493933531,"t":1703620800}
+{"o":39163.6183009448,"h":40221.4848811528,"l":39039.9623279571,"c":40121.2020919919,"v":438742.1124043792,"t":1703624400}
+{"o":40121.2020919919,"h":40928.1950896172,"l":39881.458006412,"c":40877.6872244134,"v":414914.7342343024,"t":1703628000}
+{"o":40877.6872244134,"h":41322.7885356592,"l":40468.7767417846,"c":41169.6712651075,"v":460487.3303002733,"t":1703631600}
+{"o":41169.6712651075,"h":41562.2012645169,"l":40261.751601654,"c":40331.7675418995,"v":450488.6036333377,"t":1703635200}
+{"o":40331.7675418995,"h":41022.7038281153,"l":40285.3160703695,"c":40702.174451159,"v":358783.6824056947,"t":1703638800}
+{"o":40702.174451159,"h":40727.7464427397,"l":39788.1566391259,"c":40085.1895356823,"v":437432.2427945285,"t":1703642400}
+{"o":40085.1895356823,"h":40430.870566655,"l":39498.7769698959,"c":39710.7309109994,"v":521770.865784083,"t":1703646000}
+{"o":39710.7309109994,"h":40523.8184136891,"l":39694.6263395095,"c":40348.9294876853,"v":348420.8723836204,"t":1703649600}
+{"o":40348.9294876853,"h":40792.2558630601,"l":40197.4672720946,"c":40750.0885937268,"v":344902.2888745818,"t":1703653200}
+{"o":40750.0885937268,"h":41228.5094087526,"l":40506.9510771957,"c":40883.5153950826,"v":339085.6767342579,"t":1703656800}
+{"o":40883.5153950826,"h":41095.4775760943,"l":40580.9833446034,"c":40786.444789472,"v":246789.4472511103,"t":1703660400}
+{"o":40786.444789472,"h":41519.7873774245,"l":40574.3452712297,"c":41274.0790886219,"v":316173.076831051,"t":1703664000}
+{"o":41274.0790886219,"h":41350.7514504477,"l":40701.176916039,"c":40718.4974804634,"v":265722.5501718708,"t":1703667600}
+{"o":40718.4974804634,"h":42046.5868738277,"l":40662.0910347094,"c":42046.5868738277,"v":285911.746302076,"t":1703671200}
+{"o":42046.5868738277,"h":42164.7922682724,"l":41142.9351922363,"c":41308.0474527082,"v":375299.8042296951,"t":1703674800}
+{"o":41308.0474527082,"h":41445.3379663703,"l":40840.9927466968,"c":41038.3130877839,"v":323202.6336467299,"t":1703678400}
+{"o":41038.3130877839,"h":41403.6312203228,"l":40787.2636576655,"c":40804.5556630016,"v":409586.5983375897,"t":1703682000}
+{"o":40804.5556630016,"h":40959.3730746719,"l":39311.0928776748,"c":39576.944435963,"v":630565.2601235071,"t":1703685600}
+{"o":39576.944435963,"h":39864.1167480467,"l":38999.6794518167,"c":39467.0794212666,"v":602233.9406837499,"t":1703689200}
+{"o":39467.0794212666,"h":39585.8022246684,"l":38286.4128054764,"c":38292.53693955,"v":672874.6148590612,"t":1703692800}
+{"o":38292.53693955,"h":39692.982012405,"l":38288.8631972313,"c":39506.0940089085,"v":473501.7776187262,"t":1703696400}
+{"o":39506.0940089085,"h":40418.9482945813,"l":39241.1717733602,"c":40282.705459514,"v":429686.7207965617,"t":1703700000}
+{"o":40282.705459514,"h":40383.3072561839,"l":39121.8901306159,"c":39866.662121238,"v":384039.5027885812,"t":1703703600}
+{"o":39866.662121238,"h":40483.0337276893,"l":39673.9545420208,"c":40298.0413039931,"v":354777.4578801619,"t":1703707200}
+{"o":40298.0413039931,"h":40414.7633888025,"l":39737.4694229509,"c":39929.937183348,"v":316099.0423471513,"t":1703710800}
+{"o":39929.937183348,"h":40129.2198828506,"l":38998.9289219325,"c":39263.5157074629,"v":380114.879382692,"t":1703714400}
+{"o":39263.5157074629,"h":39478.9165298586,"l":39001.0927903385,"c":39153.1608810237,"v":317612.0798321795,"t":1703718000}
+{"o":39153.1608810237,"h":40087.6087194223,"l":39024.4350547223,"c":39324.0465682772,"v":413566.7865066655,"t":1703721600}
+{"o":39324.0465682772,"h":39524.2690619507,"l":38082.1082923087,"c":38415.0171664486,"v":490824.0486750994,"t":1703725200}
+{"o":38415.0171664486,"h":38541.1580011054,"l":37387.2151927218,"c":37741.7852302891,"v":480676.4213540005,"t":1703728800}
+{"o":37741.7852302891,"h":38416.5080003344,"l":37625.1580827671,"c":38166.3735277815,"v":440936.3368052664,"t":1703732400}
+{"o":38166.3735277815,"h":38666.8275970325,"l":37891.1705202052,"c":38255.1194634536,"v":266172.4428614249,"t":1703736000}
+{"o":38255.1194634536,"h":38719.6762859515,"l":38150.5020325695,"c":38503.0166283481,"v":321406.2245365308,"t":1703739600}
+{"o":38503.0166283481,"h":39081.7933396365,"l":38169.183017867,"c":38280.9349670746,"v":319642.4478658313,"t":1703743200}
+{"o":38280.9349670746,"h":38789.4899538454,"l":37479.8235994759,"c":38684.2143446233,"v":431073.3755889622,"t":1703746800}
+{"o":38684.2143446233,"h":38763.0777941438,"l":38333.0008402172,"c":38402.4594518584,"v":278201.6986083743,"t":1703750400}
+{"o":38402.4594518584,"h":38607.0813646575,"l":37747.1310780702,"c":38196.6991242743,"v":267592.6769451705,"t":1703754000}
+{"o":38196.6991242743,"h":38852.1216509193,"l":38070.2033319345,"c":38509.078137835,"v":245968.4626077348,"t":1703757600}
+{"o":38509.078137835,"h":38749.0248959627,"l":38271.6615190223,"c":38399.7391267789,"v":204425.3847941307,"t":1703761200}
+{"o":38399.7391267789,"h":38498.4019966777,"l":36900.2110569745,"c":37042.8592745218,"v":600335.6499579402,"t":1703764800}
+{"o":37042.8592745218,"h":37500.4750917087,"l":36370.0252545016,"c":37050.3809651978,"v":517167.1860221753,"t":1703768400}
+{"o":37050.3809651978,"h":37122.6321809821,"l":35335.3339623808,"c":36202.9376611648,"v":786750.8497055791,"t":1703772000}
+{"o":36202.9376611648,"h":36854.7137222266,"l":36138.7511703709,"c":36506.2176659066,"v":437149.7684896382,"t":1703775600}
+{"o":36506.2176659066,"h":36694.8591725463,"l":35804.2354387638,"c":36173.5831348976,"v":358786.4932741391,"t":1703779200}
+{"o":36173.5831348976,"h":36849.9967000302,"l":36115.5762000985,"c":36564.1717520384,"v":342305.3810224248,"t":1703782800}
+{"o":36564.1717520384,"h":36702.2075130267,"l":36104.3820513236,"c":36290.1007135286,"v":310318.4800801082,"t":1703786400}
+{"o":36290.1007135286,"h":37166.3928840278,"l":36226.3359125952,"c":37011.0118158411,"v":262391.4714653238,"t":1703790000}
+{"o":37011.0118158411,"h":37080.025426118,"l":36176.7667977549,"c":36519.4143138884,"v":334042.9136469699,"t":1703793600}
+{"o":36519.4143138884,"h":37100.1904477447,"l":36409.862914929,"c":36770.7322602091,"v":388845.926448544,"t":1703797200}
+{"o":36770.7322602091,"h":38019.2834876412,"l":36669.0648856217,"c":37937.362652745,"v":388800.1864933749,"t":1703800800}
+{"o":37937.362652745,"h":37996.6738176401,"l":37290.7889901853,"c":37305.7798468448,"v":351075.7810525471,"t":1703804400}
+{"o":37305.7798468448,"h":37531.7479361879,"l":36457.5657474973,"c":36646.3375650382,"v":484814.4105959688,"t":1703808000}
+{"o":36646.3375650382,"h":37821.1198126756,"l":36448.0806037104,"c":37565.8169010706,"v":533571.3472425217,"t":1703811600}
+{"o":37565.8169010706,"h":38487.9654529033,"l":37483.6942937717,"c":38300.1874798346,"v":514817.2995474604,"t":1703815200}
+{"o":38300.1874798346,"h":38811.3774094841,"l":38165.9581294068,"c":38449.8047424433,"v":325249.9753195507,"t":1703818800}
+{"o":38449.8047424433,"h":38793.6603332141,"l":38173.2154593414,"c":38534.095777275,"v":303076.0033497884,"t":1703822400}
+{"o":38534.095777275,"h":39097.9590229554,"l":38261.6024412676,"c":38958.869258324,"v":244419.4503680522,"t":1703826000}
+{"o":38958.869258324,"h":39741.5905789503,"l":38847.0685310254,"c":39638.8579884069,"v":337804.3587387888,"t":1703829600}
+{"o":39638.8579884069,"h":39662.8266965585,"l":38432.6713208971,"c":38523.1701136449,"v":311524.890440942,"t":1703833200}
+{"o":38523.1701136449,"h":39766.3908844595,"l":38487.1096219311,"c":39707.2592101866,"v":271106.6816844771,"t":1703836800}
+{"o":39707.2592101866,"h":40175.1798451687,"l":39287.9161484799,"c":39886.3496730013,"v":369828.2058324215,"t":1703840400}
+{"o":39886.3496730013,"h":40012.7591925536,"l":39452.8307935473,"c":39493.9111015095,"v":296282.5994146848,"t":1703844000}
+{"o":39493.9111015095,"h":39832.323126141,"l":39295.444118223,"c":39408.8157500867,"v":231228.6498512547,"t":1703847600}
+{"o":39408.8157500867,"h":39482.2474645981,"l":38996.0626245258,"c":39251.6883728152,"v":282929.621509638,"t":1703851200}
+{"o":39251.6883728152,"h":39654.1836690603,"l":38903.0383197182,"c":39540.0818659186,"v":242437.8046952532,"t":1703854800}
+{"o":39540.0818659186,"h":40285.7267254946,"l":39537.8182172154,"c":40018.8442042204,"v":338303.5481530696,"t":1703858400}
+{"o":40018.8442042204,"h":40067.1041653223,"l":38450.3659372718,"c":38789.4898506264,"v":462796.9410862113,"t":1703862000}
+{"o":38789.4898506264,"h":39413.4848523788,"l":37952.6661988814,"c":38024.5647342828,"v":533051.9552487142,"t":1703865600}
+{"o":38024.5647342828,"h":38448.5887639714,"l":37616.6721510363,"c":37971.4670885436,"v":471550.2416694351,"t":1703869200}
+{"o":37971.4670885436,"h":38902.2200337027,"l":37886.1775873845,"c":38658.6623163069,"v":325842.022216558,"t":1703872800}
+{"o":38658.6623163069,"h":39040.2461155554,"l":38426.6071481182,"c":38771.2338695118,"v":213299.8565731298,"t":1703876400}
+{"o":38771.2338695118,"h":38862.3141426811,"l":38235.3849544227,"c":38378.4212855125,"v":233865.9218194861,"t":1703880000}
+{"o":38378.4212855125,"h":38733.9801046843,"l":37963.1305351061,"c":38202.0891225173,"v":263579.6593045181,"t":1703883600}
+{"o":38202.0891225173,"h":38646.228464836,"l":37714.7728749911,"c":38101.9253396896,"v":286191.7486777144,"t":1703887200}
+{"o":38101.9253396896,"h":38916.8098811619,"l":38101.9253396896,"c":38897.9676053565,"v":206478.8789393763,"t":1703890800}
+{"o":38897.9676053565,"h":39066.6995731291,"l":38659.305477781,"c":38783.5779176729,"v":208032.7803926079,"t":1703894400}
+{"o":38783.5779176729,"h":39328.4370985014,"l":38532.1546794754,"c":38952.7670485044,"v":204822.3402202957,"t":1703898000}
+{"o":38952.7670485044,"h":38966.8003717373,"l":38336.6245578949,"c":38400.4370188625,"v":178902.6770114257,"t":1703901600}
+{"o":38400.4370188625,"h":38545.6189100306,"l":37714.2708668748,"c":37897.5909760074,"v":227413.8434147367,"t":1703905200}
+{"o":37897.5909760074,"h":38220.0349050854,"l":37815.7800080668,"c":38124.6036311195,"v":214342.6953388767,"t":1703908800}
+{"o":38124.6036311195,"h":38390.8632482012,"l":37945.2549030969,"c":38314.8284613134,"v":291418.9408178436,"t":1703912400}
+{"o":38314.8284613134,"h":38393.7165866279,"l":38114.3387275306,"c":38265.8253202164,"v":204624.2256813104,"t":1703916000}
+{"o":38265.8253202164,"h":38382.064866924,"l":37719.2222103335,"c":37792.4888889927,"v":210555.3652457177,"t":1703919600}
+{"o":37792.4888889927,"h":37815.2444244506,"l":36997.2815912346,"c":37049.4329315359,"v":307357.2404727832,"t":1703923200}
+{"o":37049.4329315359,"h":37285.9261055751,"l":36848.9873292213,"c":37183.4108737243,"v":273933.1912057922,"t":1703926800}
+{"o":37183.4108737243,"h":37440.1532478991,"l":36969.0696807094,"c":37329.8246630748,"v":233046.2864867457,"t":1703930400}
+{"o":37329.8246630748,"h":37497.2195000139,"l":37242.0344502114,"c":37375.1674802494,"v":159045.8175410875,"t":1703934000}
+{"o":37375.1674802494,"h":37926.9668337641,"l":37346.9064592829,"c":37669.8616185171,"v":176558.6148751719,"t":1703937600}
+{"o":37669.8616185171,"h":37829.2879415992,"l":37514.1212513597,"c":37657.8758002342,"v":205503.0192854567,"t":1703941200}
+{"o":37657.8758002342,"h":38100.2136296137,"l":37651.655060733,"c":38024.1872279774,"v":221038.687586974,"t":1703944800}
+{"o":38024.1872279774,"h":38108.8820570816,"l":37535.6346331134,"c":38108.8820570816,"v":270751.5346384565,"t":1703948400}
+{"o":38108.8820570816,"h":38376.8120795991,"l":37669.6545437796,"c":37874.1102809542,"v":348111.9094406008,"t":1703952000}
+{"o":37874.1102809542,"h":38019.4248808604,"l":37584.9563385122,"c":37940.9872116116,"v":238502.5648825548,"t":1703955600}
+{"o":37940.9872116116,"h":37984.0714305341,"l":37629.036782915,"c":37775.0472175195,"v":208227.8224353476,"t":1703959200}
+{"o":37775.0472175195,"h":38054.8689647663,"l":37643.4214907241,"c":37809.9485140788,"v":212395.4349125436,"t":1703962800}
+{"o":37809.9485140788,"h":38146.7447953642,"l":37787.3739273412,"c":37819.5337861643,"v":215791.3674173118,"t":1703966400}
+{"o":37819.5337861643,"h":37961.4843520636,"l":37345.0224885729,"c":37519.7856517425,"v":191893.7496818906,"t":1703970000}
+{"o":37519.7856517425,"h":37555.6277369242,"l":37147.2876684468,"c":37248.5467809473,"v":181434.3184336043,"t":1703973600}
+{"o":37248.5467809473,"h":37451.1864656158,"l":37053.5382744213,"c":37282.5379584436,"v":197706.2099039312,"t":1703977200}
+{"o":37282.5379584436,"h":37631.2570969214,"l":37236.0238853802,"c":37543.6513968221,"v":204372.3158419458,"t":1703980800}
+{"o":37543.6513968221,"h":37664.728780882,"l":37038.8049085856,"c":37104.514913118,"v":197588.984107645,"t":1703984400}
+{"o":37104.514913118,"h":37243.2485368873,"l":36376.3873856537,"c":36837.1120024243,"v":233804.6533275534,"t":1703988000}
+{"o":36837.1120024243,"h":36886.3827214683,"l":36457.7417884237,"c":36851.2909288954,"v":218193.1507138139,"t":1703991600}
+{"o":36851.2909288954,"h":37436.4305689581,"l":36752.9067236368,"c":37286.7339565627,"v":193638.8660171416,"t":1703995200}
+{"o":37286.7339565627,"h":37500.0279559423,"l":37051.9883227957,"c":37075.7634805132,"v":160216.8801792609,"t":1703998800}
+{"o":37075.7634805132,"h":37607.3854683382,"l":37075.7634805132,"c":37486.7321552602,"v":167630.2690279804,"t":1704002400}
+{"o":37486.7321552602,"h":38341.8752773737,"l":37434.8415419801,"c":38061.4858584888,"v":209307.8714099941,"t":1704006000}
+{"o":38061.4858584888,"h":38247.9249331685,"l":37844.675604725,"c":38095.012890111,"v":194469.3623901065,"t":1704009600}
+{"o":38095.012890111,"h":38464.6652839827,"l":38023.5560478308,"c":38233.682418928,"v":171183.4812517106,"t":1704013200}
+{"o":38233.682418928,"h":38326.3386009181,"l":38077.0782005336,"c":38134.412474306,"v":145750.0318731179,"t":1704016800}
+{"o":38134.412474306,"h":38178.3400207874,"l":37984.3005518592,"c":38144.1637420612,"v":165982.1395911334,"t":1704020400}
+{"o":38144.1637420612,"h":38481.2097569879,"l":37753.6109054589,"c":37850.6133399456,"v":186810.5460064456,"t":1704024000}
+{"o":37850.6133399456,"h":37967.0642724946,"l":37608.0131388767,"c":37766.8988583396,"v":193069.1259082459,"t":1704027600}
+{"o":37766.8988583396,"h":37943.4974190508,"l":37627.1016934281,"c":37717.1126333479,"v":167518.2234265977,"t":1704031200}
+{"o":37717.1126333479,"h":37960.6336792987,"l":37413.1062125123,"c":37514.6170142198,"v":202885.8605961052,"t":1704034800}
+{"o":37514.6170142198,"h":38013.6970704037,"l":37447.4656269668,"c":37849.5056558521,"v":158750.3360576968,"t":1704038400}
+{"o":37849.5056558521,"h":38207.4168486581,"l":37773.2965357964,"c":38169.2792595658,"v":180052.9550880969,"t":1704042000}
+{"o":38169.2792595658,"h":38196.5318256383,"l":37886.5626444996,"c":38019.2709209591,"v":165596.1808226302,"t":1704045600}
+{"o":38019.2709209591,"h":38232.6554626027,"l":37888.6502753684,"c":37976.6373123992,"v":146796.3785931956,"t":1704049200}
+{"o":37976.6373123992,"h":38385.6589653595,"l":37877.7584653233,"c":38364.3183451726,"v":226963.5462868232,"t":1704052800}
+{"o":38364.3183451726,"h":38488.6207997001,"l":38012.9774113614,"c":38058.2629631687,"v":235412.5764192609,"t":1704056400}
+{"o":38058.2629631687,"h":38081.6641920815,"l":36816.3866919283,"c":36840.3217834218,"v":262879.5838045746,"t":1704060000}
+{"o":36840.3217834218,"h":38439.4731984527,"l":36583.2538762448,"c":37251.448842779,"v":318815.4897626079,"t":1704063600}
+{"o":37251.448842779,"h":38011.1022335993,"l":37251.448842779,"c":37346.506776283,"v":335650.2052488847,"t":1704067200}
+{"o":37346.506776283,"h":38601.8828107261,"l":37207.8994376777,"c":38106.9499153935,"v":270330.0508939269,"t":1704070800}
+{"o":38106.9499153935,"h":38189.0719866912,"l":37814.6090488614,"c":37962.7742041516,"v":172055.5520536867,"t":1704074400}
+{"o":37962.7742041516,"h":38070.2072808947,"l":37545.1128601174,"c":37722.9112092641,"v":192648.9438162786,"t":1704078000}
+{"o":37722.9112092641,"h":38052.5632988783,"l":37207.3272503044,"c":37546.7080108903,"v":186894.4682494282,"t":1704081600}
+{"o":37546.7080108903,"h":37643.2879108707,"l":37187.1894545473,"c":37230.8072796397,"v":134807.0769714678,"t":1704085200}
+{"o":37230.8072796397,"h":37547.0724782842,"l":37190.9720845002,"c":37478.7201759857,"v":102906.9664072256,"t":1704088800}
+{"o":37478.7201759857,"h":37920.7054745685,"l":37321.5584423859,"c":37530.4128604809,"v":136517.8718676768,"t":1704092400}
+{"o":37530.4128604809,"h":37695.6077281277,"l":37348.4066689514,"c":37529.4790440201,"v":102099.1887061339,"t":1704096000}
+{"o":37529.4790440201,"h":38135.8078677701,"l":37304.118925642,"c":38109.1497391837,"v":136975.5199064655,"t":1704099600}
+{"o":38109.1497391837,"h":38342.4384711967,"l":38052.0538773227,"c":38134.5659147742,"v":122347.6241235444,"t":1704103200}
+{"o":38134.5659147742,"h":38282.2311967104,"l":37981.1456803091,"c":38176.1832832457,"v":106236.3339156117,"t":1704106800}
+{"o":38176.1832832457,"h":38789.784863386,"l":38026.0641492072,"c":38385.8348373402,"v":171439.4645769135,"t":1704110400}
+{"o":38385.8348373402,"h":38722.4003439527,"l":38219.1281608781,"c":38579.8711968478,"v":174893.1401722803,"t":1704114000}
+{"o":38579.8711968478,"h":38579.8711968478,"l":38203.2155505273,"c":38218.4181893534,"v":199410.4189394315,"t":1704117600}
+{"o":38218.4181893534,"h":38933.0277839507,"l":38190.2445011118,"c":38808.379944951,"v":220172.1147494873,"t":1704121200}
+{"o":38808.379944951,"h":39694.4855176005,"l":38751.3590537063,"c":39030.4025846476,"v":302822.0274106049,"t":1704124800}
+{"o":39030.4025846476,"h":39241.0026810498,"l":38876.5342019133,"c":39192.6947809104,"v":192647.6905880012,"t":1704128400}
+{"o":39192.6947809104,"h":39815.8173749649,"l":39192.1519659559,"c":39512.7835760797,"v":275954.1551695745,"t":1704132000}
+{"o":39512.7835760797,"h":39949.0455959882,"l":39345.260439114,"c":39844.4382057947,"v":234390.2407141159,"t":1704135600}
+{"o":39844.4382057947,"h":40116.1459330122,"l":39494.1810266986,"c":39550.7757879439,"v":283869.2504622847,"t":1704139200}
+{"o":39550.7757879439,"h":39629.9235476718,"l":39328.811974385,"c":39527.6682102816,"v":235525.8617074099,"t":1704142800}
+{"o":39527.6682102816,"h":39657.6305735026,"l":39174.4965779841,"c":39537.8075104418,"v":181037.1057682664,"t":1704146400}
+{"o":39537.8075104418,"h":40156.0044335258,"l":39536.1353303935,"c":40149.3827706945,"v":247705.8410343728,"t":1704150000}
+{"o":40149.3827706945,"h":40460.9925563263,"l":39743.0153628191,"c":40426.2376291292,"v":330952.3959326255,"t":1704153600}
+{"o":40426.2376291292,"h":41286.1579513821,"l":40411.913162907,"c":40673.1464112873,"v":399865.448278251,"t":1704157200}
+{"o":40673.1464112873,"h":41042.9953149636,"l":40628.7015441137,"c":41030.3942958546,"v":230969.5774545859,"t":1704160800}
+{"o":41030.3942958546,"h":41046.3435515772,"l":40577.8799986695,"c":40821.485296584,"v":239352.3021586016,"t":1704164400}
+{"o":40821.485296584,"h":41314.1457624558,"l":40657.8829990889,"c":41206.3479529384,"v":329031.7804858648,"t":1704168000}
+{"o":41206.3479529384,"h":41466.362088072,"l":41092.2872979692,"c":41263.116148915,"v":281092.1414938237,"t":1704171600}
+{"o":41263.116148915,"h":41491.4537341314,"l":40992.721293363,"c":41274.9905219241,"v":273595.116309763,"t":1704175200}
+{"o":41274.9905219241,"h":42009.5221845256,"l":41274.9905219241,"c":41931.7674971395,"v":252784.0286390626,"t":1704178800}
+{"o":41931.7674971395,"h":42125.9057592639,"l":41661.5070492077,"c":41952.5060166711,"v":234980.5626645687,"t":1704182400}
+{"o":41952.5060166711,"h":42799.951910827,"l":41888.7695257404,"c":42461.5125853906,"v":253104.3530085277,"t":1704186000}
+{"o":42461.5125853906,"h":42681.9232693163,"l":41879.6986431275,"c":42249.4618290624,"v":255638.7618602828,"t":1704189600}
+{"o":42249.4618290624,"h":42556.1925243337,"l":41362.2238611911,"c":41707.3290742254,"v":240857.4174031592,"t":1704193200}
+{"o":41707.3290742254,"h":41857.3063887692,"l":41345.8647760237,"c":41389.7334493542,"v":166495.6447065913,"t":1704196800}
+{"o":41389.7334493542,"h":41770.0959731518,"l":41361.4029813482,"c":41524.0295849485,"v":176228.8507307594,"t":1704200400}
+{"o":41524.0295849485,"h":41640.574265313,"l":40070.2892601541,"c":40333.1170404939,"v":319408.3516895068,"t":1704204000}
+{"o":40333.1170404939,"h":40519.1625216768,"l":39600.5561039719,"c":40171.4504406606,"v":347372.7326138972,"t":1704207600}
+{"o":40171.4504406606,"h":40440.0219762453,"l":39771.7625880762,"c":40338.4924721821,"v":284162.348445658,"t":1704211200}
+{"o":40338.4924721821,"h":40441.1905463503,"l":39207.6585774335,"c":39453.907513508,"v":269407.372288001,"t":1704214800}
+{"o":39453.907513508,"h":39713.3932088887,"l":39383.57790257,"c":39481.5121315049,"v":197179.3045294404,"t":1704218400}
+{"o":39481.5121315049,"h":39933.267110375,"l":39204.1051370676,"c":39414.4087338137,"v":240498.6332870064,"t":1704222000}
+{"o":39414.4087338137,"h":39785.7781733655,"l":39190.1342955328,"c":39206.1116545331,"v":230444.4586840544,"t":1704225600}
+{"o":39206.1116545331,"h":39533.4843644146,"l":39041.5554915113,"c":39518.5039752275,"v":226307.543025176,"t":1704229200}
+{"o":39518.5039752275,"h":39857.6872647064,"l":39403.2043299696,"c":39540.9450009975,"v":228133.8122998479,"t":1704232800}
+{"o":39540.9450009975,"h":39575.1496553922,"l":38865.0050622298,"c":39091.1985173576,"v":207299.4692981677,"t":1704236400}
+{"o":39091.1985173576,"h":39541.4007011999,"l":39045.4924942348,"c":39287.3368664064,"v":254924.3237150937,"t":1704240000}
+{"o":39287.3368664064,"h":39723.9151132291,"l":39090.6861253377,"c":39596.0641435451,"v":205735.934860672,"t":1704243600}
+{"o":39596.0641435451,"h":39794.2058498583,"l":39371.1083807785,"c":39445.6774459706,"v":160140.9178193554,"t":1704247200}
+{"o":39445.6774459706,"h":39581.2181586052,"l":39251.3371960795,"c":39526.2912320118,"v":165785.8523671153,"t":1704250800}
+{"o":39526.2912320118,"h":39636.0505019839,"l":39229.2661502882,"c":39515.8940530929,"v":175156.5989583375,"t":1704254400}
+{"o":39515.8940530929,"h":39848.3491883468,"l":39421.6823076689,"c":39659.3420910523,"v":209421.595071605,"t":1704258000}
+{"o":39659.3420910523,"h":40164.5749354074,"l":39513.8781594077,"c":40008.8519423023,"v":272260.5513814493,"t":1704261600}
+{"o":40008.8519423023,"h":40238.6564442495,"l":39377.684698787,"c":39473.9142041419,"v":197336.659812254,"t":1704265200}
+{"o":39473.9142041419,"h":39761.4149544452,"l":39407.0725943646,"c":39664.0273853488,"v":151355.7160867325,"t":1704268800}
+{"o":39664.0273853488,"h":40044.323701051,"l":39623.9021494619,"c":39898.8288402179,"v":191912.9017204497,"t":1704272400}
+{"o":39898.8288402179,"h":40040.3006380076,"l":39036.7630286618,"c":39291.8945566678,"v":224930.3797448388,"t":1704276000}
+{"o":39291.8945566678,"h":39331.9659531875,"l":37560.8840142504,"c":37891.5353981927,"v":480492.6390123213,"t":1704279600}
+{"o":37891.5353981927,"h":37891.5353981927,"l":34977.9300207703,"c":36736.2923892682,"v":975489.2048881879,"t":1704283200}
+{"o":36736.2923892682,"h":36832.0952576224,"l":35496.4921854219,"c":35993.2224161746,"v":564705.3597294046,"t":1704286800}
+{"o":35993.2224161746,"h":36099.1257187518,"l":34963.1807972816,"c":35425.4714494643,"v":479602.4353177007,"t":1704290400}
+{"o":35425.4714494643,"h":37126.5436721049,"l":35380.4088161432,"c":37103.2515725566,"v":478940.3945980619,"t":1704294000}
+{"o":37103.2515725566,"h":37963.0511852061,"l":36245.6229011451,"c":36598.1572108289,"v":618730.6743404735,"t":1704297600}
+{"o":36598.1572108289,"h":36629.0443146074,"l":35525.420239054,"c":35826.8220578125,"v":321134.467342995,"t":1704301200}
+{"o":35826.8220578125,"h":36210.5942411361,"l":35029.4129216452,"c":35451.4093796748,"v":297000.6850885449,"t":1704304800}
+{"o":35451.4093796748,"h":36159.7856142686,"l":35350.9844790327,"c":35670.8295792864,"v":257654.1615360813,"t":1704308400}
+{"o":35670.8295792864,"h":36519.2395082025,"l":35611.0540498832,"c":36452.01209478,"v":228927.486854014,"t":1704312000}
+{"o":36452.01209478,"h":36784.4442343172,"l":36161.3184945403,"c":36717.4471818176,"v":275678.5067322711,"t":1704315600}
+{"o":36717.4471818176,"h":36731.5249330078,"l":35994.7854211563,"c":36188.7596132234,"v":227921.5417574219,"t":1704319200}
+{"o":36188.7596132234,"h":36246.8793087568,"l":35808.3790146262,"c":36074.4625274071,"v":238619.9120538178,"t":1704322800}
+{"o":36074.4625274071,"h":36722.6585437983,"l":35969.4659792356,"c":36681.2715057086,"v":296984.4075958359,"t":1704326400}
+{"o":36681.2715057086,"h":36781.7137176147,"l":35848.6894657488,"c":36048.6312026641,"v":235547.758168173,"t":1704330000}
+{"o":36048.6312026641,"h":36961.2077409872,"l":35924.1357095142,"c":36919.2827463058,"v":285239.853825887,"t":1704333600}
+{"o":36919.2827463058,"h":37321.7005688164,"l":36709.9703694285,"c":37041.9058810054,"v":350180.1162185509,"t":1704337200}
+{"o":37041.9058810054,"h":37158.7038696918,"l":36751.4766513951,"c":36849.0247720246,"v":266053.1527320298,"t":1704340800}
+{"o":36849.0247720246,"h":37196.8330397998,"l":36542.8267995823,"c":37076.4862985027,"v":284309.0343585681,"t":1704344400}
+{"o":37076.4862985027,"h":37169.2756477838,"l":36794.0900403782,"c":36918.9064224255,"v":187073.4257204872,"t":1704348000}
+{"o":36918.9064224255,"h":37071.9956494286,"l":36209.5708769221,"c":36231.881472227,"v":212228.7650032978,"t":1704351600}
+{"o":36231.881472227,"h":36364.5567429016,"l":35785.1547064938,"c":35932.9904249497,"v":213106.647209889,"t":1704355200}
+{"o":35932.9904249497,"h":36309.1307380926,"l":35923.1332828675,"c":36082.4572413369,"v":132694.7881492312,"t":1704358800}
+{"o":36082.4572413369,"h":36275.3148617764,"l":35493.5196268774,"c":36011.5834114355,"v":194881.2845442274,"t":1704362400}
+{"o":36011.5834114355,"h":36220.4750448799,"l":35756.4444105343,"c":36081.9226018916,"v":157561.9084956305,"t":1704366000}
+{"o":36081.9226018916,"h":36565.84126332,"l":35962.38628323,"c":36423.876443099,"v":213915.7467060109,"t":1704369600}
+{"o":36423.876443099,"h":36816.8727536281,"l":36026.7517636641,"c":36619.2661340187,"v":219578.6561888835,"t":1704373200}
+{"o":36619.2661340187,"h":37441.8679572843,"l":36431.6303384966,"c":37431.7439999445,"v":261936.4981342299,"t":1704376800}
+{"o":37431.7439999445,"h":38199.1369455328,"l":37227.0399056318,"c":38004.6091327316,"v":366692.2034479844,"t":1704380400}
+{"o":38004.6091327316,"h":38082.5756439329,"l":37253.5907694839,"c":37376.3811968328,"v":317566.6134547209,"t":1704384000}
+{"o":37376.3811968328,"h":38027.4779446231,"l":37250.1439040886,"c":37772.8582126338,"v":265428.246795034,"t":1704387600}
+{"o":37772.8582126338,"h":38070.7201894222,"l":37642.1913449608,"c":37984.8426235362,"v":214158.2863468143,"t":1704391200}
+{"o":37984.8426235362,"h":39083.3433022381,"l":37946.9074409379,"c":38543.8493014099,"v":366300.3722021937,"t":1704394800}
+{"o":38543.8493014099,"h":39594.1190380205,"l":38543.8493014099,"c":39035.5666065702,"v":356732.6451369976,"t":1704398400}
+{"o":39035.5666065702,"h":39245.1887790644,"l":38596.552801356,"c":38705.8478652039,"v":261739.474442673,"t":1704402000}
+{"o":38705.8478652039,"h":39155.5664457827,"l":38345.4245193283,"c":38406.6372137918,"v":260814.0690420742,"t":1704405600}
+{"o":38406.6372137918,"h":38604.5659614382,"l":38262.3242326699,"c":38432.138975663,"v":211761.8932725048,"t":1704409200}
+{"o":38432.138975663,"h":38620.220215266,"l":37735.5362253172,"c":38141.5062239666,"v":265634.4258194939,"t":1704412800}
+{"o":38141.5062239666,"h":38330.3703168961,"l":36687.881566837,"c":37042.051659256,"v":374526.4019634803,"t":1704416400}
+{"o":37042.051659256,"h":37495.5900405744,"l":36824.5231215784,"c":37019.9021059665,"v":305506.4487550766,"t":1704420000}
+{"o":37019.9021059665,"h":37323.1893595594,"l":36828.1929830713,"c":36986.4294608625,"v":197248.6490353604,"t":1704423600}
+{"o":36986.4294608625,"h":37137.6766673316,"l":36670.2074768951,"c":36937.4103640758,"v":234022.3617898345,"t":1704427200}
+{"o":36937.4103640758,"h":37398.3978191079,"l":36867.30292978,"c":37147.512711209,"v":188941.6918573595,"t":1704430800}
+{"o":37147.512711209,"h":37274.1876158845,"l":36851.4324900027,"c":37202.4246794261,"v":148282.1103618559,"t":1704434400}
+{"o":37202.4246794261,"h":37371.1596755744,"l":37032.1944054269,"c":37046.1285591018,"v":140711.0397790233,"t":1704438000}
+{"o":37046.1285591018,"h":37450.8434379888,"l":37039.4745393353,"c":37161.1541190619,"v":140263.3799598025,"t":1704441600}
+{"o":37161.1541190619,"h":37716.3891035748,"l":37154.6727996297,"c":37568.9566534865,"v":233934.9175900735,"t":1704445200}
+{"o":37568.9566534865,"h":37624.0290498262,"l":36462.4367484524,"c":36577.7570391175,"v":199714.7369017566,"t":1704448800}
+{"o":36577.7570391175,"h":36881.9197742713,"l":36445.7188233175,"c":36495.0287313573,"v":207669.1468113727,"t":1704452400}
+{"o":36495.0287313573,"h":36975.5285602147,"l":36209.6850881802,"c":36849.0233446032,"v":223972.1945619883,"t":1704456000}
+{"o":36849.0233446032,"h":37119.5479895611,"l":36606.9979846473,"c":36917.0827589916,"v":228874.6521656161,"t":1704459600}
+{"o":36917.0827589916,"h":37048.7312588014,"l":35495.8628172912,"c":35563.2996239916,"v":476912.6538992805,"t":1704463200}
+{"o":35563.2996239916,"h":36162.898172653,"l":35552.7919676976,"c":35869.9502029197,"v":333319.280706624,"t":1704466800}
+{"o":35869.9502029197,"h":36033.4772159811,"l":35231.9324933499,"c":35231.9324933499,"v":280965.4456306846,"t":1704470400}
+{"o":35231.9324933499,"h":35885.9521008955,"l":34983.2111907481,"c":35826.8838783312,"v":359428.7340040526,"t":1704474000}
+{"o":35826.8838783312,"h":36008.1613208197,"l":35558.5421601297,"c":35890.9457628753,"v":182339.9279495981,"t":1704477600}
+{"o":35890.9457628753,"h":36176.8601509493,"l":35797.9521716618,"c":35893.0822135858,"v":190946.7921555078,"t":1704481200}
+{"o":35893.0822135858,"h":36608.1387959574,"l":35891.4922857731,"c":36494.0470019402,"v":199085.8081384244,"t":1704484800}
+{"o":36494.0470019402,"h":36494.0470019402,"l":36040.0509948487,"c":36304.1501144128,"v":192073.1102598723,"t":1704488400}
+{"o":36304.1501144128,"h":36599.6903562084,"l":35936.547986512,"c":36332.9794642494,"v":162348.2505871744,"t":1704492000}
+{"o":36332.9794642494,"h":36775.7911820957,"l":36332.9794642494,"c":36606.5376051394,"v":195856.5627559235,"t":1704495600}
+{"o":36606.5376051394,"h":36730.1763576602,"l":36099.9099087849,"c":36299.1888030106,"v":220663.7634612146,"t":1704499200}
+{"o":36299.1888030106,"h":36299.3138477277,"l":35843.191931549,"c":36035.4957136888,"v":150880.2690336104,"t":1704502800}
+{"o":36035.4957136888,"h":36309.1368781303,"l":35921.3966265758,"c":36188.5723497251,"v":164969.9422252782,"t":1704506400}
+{"o":36188.5723497251,"h":36407.2407056738,"l":35985.0112398515,"c":36141.4166165054,"v":133191.3603317935,"t":1704510000}
+{"o":36141.4166165054,"h":36227.6769819189,"l":35284.4966386648,"c":35618.0636268289,"v":246389.0372283916,"t":1704513600}
+{"o":35618.0636268289,"h":35689.7122376006,"l":34045.3768898871,"c":34623.4886095619,"v":377390.0313904199,"t":1704517200}
+{"o":34623.4886095619,"h":34623.4886095619,"l":33560.0245850277,"c":33732.1329255106,"v":411004.4495768404,"t":1704520800}
+{"o":33732.1329255106,"h":34695.8460805914,"l":33707.2760294671,"c":34606.4333301113,"v":284353.8212420286,"t":1704524400}
+{"o":34606.4333301113,"h":34885.2249233458,"l":34339.7387676927,"c":34885.2249233458,"v":179517.6703816023,"t":1704528000}
+{"o":34885.2249233458,"h":35040.082783479,"l":34682.3767398222,"c":34788.6240912693,"v":139255.4355081603,"t":1704531600}
+{"o":34788.6240912693,"h":34897.378259328,"l":34587.8249976896,"c":34682.3365741665,"v":157282.2073078979,"t":1704535200}
+{"o":34682.3365741665,"h":34771.4218422317,"l":34447.0107672059,"c":34593.5990801878,"v":147183.5695638482,"t":1704538800}
+{"o":34593.5990801878,"h":34845.3728805613,"l":34175.7353788559,"c":34298.6778468601,"v":168938.4523720075,"t":1704542400}
+{"o":34298.6778468601,"h":34677.1801284081,"l":34027.2104440611,"c":34561.6768377787,"v":243498.0603617018,"t":1704546000}
+{"o":34561.6768377787,"h":35321.3182029355,"l":34549.8911626911,"c":35148.382704064,"v":227012.9941633013,"t":1704549600}
+{"o":35148.382704064,"h":35235.2392724962,"l":34733.7751593237,"c":34869.9111621771,"v":210258.2300540483,"t":1704553200}
+{"o":34869.9111621771,"h":35207.7840083215,"l":34778.338855361,"c":35050.8499937865,"v":193709.8183010981,"t":1704556800}
+{"o":35050.8499937865,"h":35738.4687617566,"l":34896.4622947419,"c":35472.4387030965,"v":250731.7234385096,"t":1704560400}
+{"o":35472.4387030965,"h":35624.8622267695,"l":35223.4469958789,"c":35281.6163739343,"v":206179.6757098363,"t":1704564000}
+{"o":35281.6163739343,"h":35281.6865618704,"l":34610.5971772713,"c":34836.534769125,"v":186991.0878469225,"t":1704567600}
+{"o":34836.534769125,"h":35034.8938167012,"l":34458.9680121517,"c":34580.640569441,"v":176528.6144088551,"t":1704571200}
+{"o":34580.640569441,"h":34662.0663653019,"l":34165.3310820653,"c":34621.277565739,"v":234323.2717221032,"t":1704574800}
+{"o":34621.277565739,"h":34648.5836597508,"l":34058.9306346801,"c":34182.0584070744,"v":180199.1830062351,"t":1704578400}
+{"o":34182.0584070744,"h":34390.697774767,"l":33793.0722177656,"c":34334.2535022901,"v":200245.0781063316,"t":1704582000}
+{"o":34334.2535022901,"h":35249.2360633159,"l":34253.7070483993,"c":34998.7969403437,"v":187447.1411854788,"t":1704585600}
+{"o":34998.7969403437,"h":35050.4014492328,"l":34466.7707218728,"c":34493.1524342441,"v":154483.9739528766,"t":1704589200}
+{"o":34493.1524342441,"h":34800.8322060983,"l":33611.1625465904,"c":33829.6795260941,"v":238493.1953153729,"t":1704592800}
+{"o":33829.6795260941,"h":34231.3490366246,"l":33782.8264016804,"c":34016.3511002412,"v":143489.7213993738,"t":1704596400}
+{"o":34016.3511002412,"h":34672.5990438171,"l":34001.192945946,"c":34553.0845775146,"v":143642.2310630037,"t":1704600000}
+{"o":34553.0845775146,"h":34946.8048494053,"l":34303.155961944,"c":34415.371398125,"v":144696.6101989288,"t":1704603600}
+{"o":34415.371398125,"h":34855.421095493,"l":34321.5318081727,"c":34684.7077350499,"v":127288.2357474282,"t":1704607200}
+{"o":34684.7077350499,"h":34919.8357546189,"l":34521.9422735565,"c":34893.3602981188,"v":123383.7432409597,"t":1704610800}
+{"o":34893.3602981188,"h":35026.9779463379,"l":34334.87063478,"c":34422.0576232506,"v":153897.2876334034,"t":1704614400}
+{"o":34422.0576232506,"h":34553.8082636002,"l":34063.4418516738,"c":34144.8331894705,"v":151486.5922690061,"t":1704618000}
+{"o":34144.8331894705,"h":34486.2716885503,"l":34110.1744026771,"c":34419.3400302239,"v":142445.7282386937,"t":1704621600}
+{"o":34419.3400302239,"h":34809.1026720984,"l":34323.6559674178,"c":34629.1840138654,"v":140637.8426562028,"t":1704625200}
+{"o":34629.1840138654,"h":34810.141850103,"l":34312.7166617939,"c":34754.2913284334,"v":143403.7996642864,"t":1704628800}
+{"o":34754.2913284334,"h":35314.3421749358,"l":34730.7442063541,"c":35242.9405390178,"v":186752.9783615729,"t":1704632400}
+{"o":35242.9405390178,"h":35428.1232890396,"l":34938.9874112085,"c":35166.909814973,"v":184434.5666530548,"t":1704636000}
+{"o":35166.909814973,"h":35200.266430938,"l":34268.0304464697,"c":34446.5011806863,"v":198276.3078554176,"t":1704639600}
+{"o":34446.5011806863,"h":34727.056285918,"l":34117.6997315564,"c":34224.1701844946,"v":195023.6610350735,"t":1704643200}
+{"o":34224.1701844946,"h":34659.0434067664,"l":34101.6291497883,"c":34539.5598157608,"v":183482.6921099896,"t":1704646800}
+{"o":34539.5598157608,"h":34785.9567604171,"l":34480.4293425487,"c":34611.0093497197,"v":123054.9114271633,"t":1704650400}
+{"o":34611.0093497197,"h":34756.7068517663,"l":34401.7534532429,"c":34687.3028251142,"v":108539.8498332395,"t":1704654000}
+{"o":34687.3028251142,"h":34875.5610033411,"l":34379.6512577467,"c":34381.6739311029,"v":136479.6559992368,"t":1704657600}
+{"o":34381.6739311029,"h":34560.6584155206,"l":33758.0258265847,"c":34000.8071899559,"v":178750.1683766787,"t":1704661200}
+{"o":34000.8071899559,"h":34016.0606892817,"l":32253.7531197236,"c":32674.5020088395,"v":429048.6323131553,"t":1704664800}
+{"o":32674.5020088395,"h":33097.341668834,"l":31747.6035726652,"c":32733.4654499507,"v":405477.7994130467,"t":1704668400}
+{"o":32733.4654499507,"h":32903.398685972,"l":32213.6520339632,"c":32366.8253844049,"v":326206.9470934157,"t":1704672000}
+{"o":32366.8253844049,"h":33159.8843082708,"l":32311.5267917845,"c":33026.8124587494,"v":284101.4880703029,"t":1704675600}
+{"o":33026.8124587494,"h":33103.3821173359,"l":32005.961939678,"c":32180.6047359593,"v":340631.4262456308,"t":1704679200}
+{"o":32180.6047359593,"h":32330.4778311418,"l":31163.0057259637,"c":31907.8375263663,"v":465722.1663397996,"t":1704682800}
+{"o":31907.8375263663,"h":32685.0202085259,"l":31769.9683979367,"c":32612.7087289755,"v":218520.5714056729,"t":1704686400}
+{"o":32612.7087289755,"h":32811.6118368269,"l":31758.9324933047,"c":32680.238111218,"v":204220.4272154213,"t":1704690000}
+{"o":32680.238111218,"h":33137.6056947884,"l":32481.1681002236,"c":32666.2877843175,"v":177496.1137390724,"t":1704693600}
+{"o":32666.2877843175,"h":33188.90758216,"l":32521.5567639274,"c":32826.0836423231,"v":152244.8362631041,"t":1704697200}
+{"o":32826.0836423231,"h":33322.2768214702,"l":32788.839554127,"c":32977.0256834466,"v":263129.5912945183,"t":1704700800}
+{"o":32977.0256834466,"h":33154.874929817,"l":32420.4677408252,"c":32691.7871305506,"v":141032.5759995816,"t":1704704400}
+{"o":32691.7871305506,"h":33319.4552707168,"l":32580.2140308122,"c":33213.208728776,"v":148475.3972714533,"t":1704708000}
+{"o":33213.208728776,"h":33740.5586170199,"l":33027.5602902527,"c":33740.5586170199,"v":158187.4253755412,"t":1704711600}
+{"o":33740.5586170199,"h":34580.1576215232,"l":33378.5469948877,"c":34475.6240304919,"v":346550.0363450734,"t":1704715200}
+{"o":34475.6240304919,"h":34823.8496569605,"l":34217.7721492068,"c":34380.8464793097,"v":273478.5151828385,"t":1704718800}
+{"o":34380.8464793097,"h":35833.4884020366,"l":34242.5625604666,"c":34504.3711773461,"v":284611.7160373572,"t":1704722400}
+{"o":34504.3711773461,"h":34832.0757318377,"l":34309.6119356976,"c":34684.3701710912,"v":353547.4634805363,"t":1704726000}
+{"o":34684.3701710912,"h":35064.7921964421,"l":34339.0417043419,"c":34801.7779184282,"v":230605.2282705832,"t":1704729600}
+{"o":34801.7779184282,"h":35460.0484112158,"l":34425.7226185994,"c":34893.702386621,"v":384395.6716308403,"t":1704733200}
+{"o":34893.702386621,"h":36245.9356589338,"l":34247.8999173997,"c":36010.5441018891,"v":448177.2160962047,"t":1704736800}
+{"o":36010.5441018891,"h":36607.6480599016,"l":35780.576363615,"c":36379.0949944988,"v":456084.2694594312,"t":1704740400}
+{"o":36379.0949944988,"h":36454.2437387602,"l":35443.4867568634,"c":35488.7128901074,"v":339654.5941715811,"t":1704744000}
+{"o":35488.7128901074,"h":35944.7448218834,"l":35323.1995523607,"c":35442.511587365,"v":207813.2641226238,"t":1704747600}
+{"o":35442.511587365,"h":35910.0225962506,"l":35345.7749953505,"c":35897.8687823646,"v":190427.3200711153,"t":1704751200}
+{"o":35897.8687823646,"h":36093.1328137146,"l":35617.895138784,"c":35852.1143001096,"v":245766.7967981856,"t":1704754800}
+{"o":35852.1143001096,"h":36131.4519514587,"l":34747.1321441862,"c":35674.1288445094,"v":337072.4862101643,"t":1704758400}
+{"o":35674.1288445094,"h":35876.5437257355,"l":35326.7131796944,"c":35538.6794188707,"v":206985.389765796,"t":1704762000}
+{"o":35538.6794188707,"h":36360.9959421972,"l":35376.582527369,"c":36109.388922447,"v":198815.2635919527,"t":1704765600}
+{"o":36109.388922447,"h":36537.7536743955,"l":35845.6366260197,"c":36537.7536743955,"v":196971.5381714365,"t":1704769200}
+{"o":36537.7536743955,"h":37992.6656180053,"l":35861.2622050831,"c":37869.5353041227,"v":415580.8087714592,"t":1704772800}
+{"o":37869.5353041227,"h":37986.2929184302,"l":37160.6426745829,"c":37394.9837810914,"v":306495.7245592454,"t":1704776400}
+{"o":37394.9837810914,"h":37620.9848860387,"l":37056.0151297505,"c":37233.3248912526,"v":207085.499043688,"t":1704780000}
+{"o":37233.3248912526,"h":37432.5560305115,"l":36910.2367892209,"c":37323.3640989949,"v":198080.9077782318,"t":1704783600}
+{"o":37323.3640989949,"h":37624.2133680964,"l":36867.5857332928,"c":36953.5809732493,"v":242268.8900542862,"t":1704787200}
+{"o":36953.5809732493,"h":37220.8776038898,"l":36475.1697022123,"c":36698.489794484,"v":291410.6885482527,"t":1704790800}
+{"o":36698.489794484,"h":37077.9891838583,"l":36549.1515904971,"c":36799.9822674192,"v":164505.6514555939,"t":1704794400}
+{"o":36799.9822674192,"h":37430.09757327,"l":36769.3791174944,"c":37303.9253250599,"v":182267.7088757806,"t":1704798000}
+{"o":37303.9253250599,"h":37663.7678792915,"l":36169.1799946127,"c":36213.8720546624,"v":330520.0425142031,"t":1704801600}
+{"o":36213.8720546624,"h":37095.1127100788,"l":36116.4134298036,"c":36959.902601175,"v":371746.4469608698,"t":1704805200}
+{"o":36959.902601175,"h":37322.4826960445,"l":36313.8760161294,"c":36389.0262018181,"v":344022.5452532322,"t":1704808800}
+{"o":36389.0262018181,"h":36804.3011146921,"l":36133.5188051374,"c":36558.0716558375,"v":309117.4514211041,"t":1704812400}
+{"o":36558.0716558375,"h":37195.0223579961,"l":36414.9575948698,"c":36927.075624884,"v":243225.0724375398,"t":1704816000}
+{"o":36927.075624884,"h":37079.1304543479,"l":36426.9706397273,"c":36588.4543194869,"v":262099.0372951231,"t":1704819600}
+{"o":36588.4543194869,"h":36772.3905824166,"l":36387.0965901705,"c":36572.1878934226,"v":307131.5047184427,"t":1704823200}
+{"o":36572.1878934226,"h":36661.4462098214,"l":36014.2849101482,"c":36311.2543571894,"v":215072.7749353289,"t":1704826800}
+{"o":36311.2543571894,"h":36375.8989281212,"l":35361.4488368534,"c":35473.009037639,"v":246260.237314805,"t":1704830400}
+{"o":35473.009037639,"h":37248.6664573293,"l":35067.3443953139,"c":35264.4884905534,"v":773342.2685030972,"t":1704834000}
+{"o":35264.4884905534,"h":36553.2681838512,"l":35121.1957627412,"c":36405.3360398024,"v":434687.7665642254,"t":1704837600}
+{"o":36405.3360398024,"h":36446.7441494456,"l":35692.8867936001,"c":36356.7433381661,"v":250353.2808630058,"t":1704841200}
+{"o":36356.7433381661,"h":36656.5333473769,"l":35872.6967188792,"c":35921.586914263,"v":315424.8056458071,"t":1704844800}
+{"o":35921.586914263,"h":36280.1927872899,"l":35708.176354577,"c":36265.9424965492,"v":215605.9599418592,"t":1704848400}
+{"o":36265.9424965492,"h":36552.0500107709,"l":36073.743142822,"c":36184.3580410011,"v":181919.2333941503,"t":1704852000}
+{"o":36184.3580410011,"h":36555.5578197228,"l":36133.7038119839,"c":36473.2761053239,"v":167684.2911417894,"t":1704855600}
+{"o":36473.2761053239,"h":36721.5876421896,"l":36100.4829791026,"c":36166.4335569423,"v":206442.5824556748,"t":1704859200}
+{"o":36166.4335569423,"h":36412.7558327868,"l":36140.636267097,"c":36361.3485975959,"v":143298.2559213714,"t":1704862800}
+{"o":36361.3485975959,"h":36381.9331556687,"l":35910.6739921333,"c":36176.4449691362,"v":121773.5146760606,"t":1704866400}
+{"o":36176.4449691362,"h":36225.1218705175,"l":35906.8256750409,"c":35932.5600761107,"v":105065.5194944705,"t":1704870000}
+{"o":35932.5600761107,"h":35970.1874218466,"l":35284.5039920635,"c":35436.865623662,"v":174336.0941596672,"t":1704873600}
+{"o":35436.865623662,"h":35741.0608457727,"l":35213.7727009412,"c":35534.101202315,"v":161361.8833917323,"t":1704877200}
+{"o":35534.101202315,"h":35960.4313042597,"l":35478.7903605503,"c":35687.6878176125,"v":139059.4345879854,"t":1704880800}
+{"o":35687.6878176125,"h":35818.2626264527,"l":35398.1927603475,"c":35621.3333893241,"v":168258.7720519966,"t":1704884400}
+{"o":35621.3333893241,"h":35749.4843648682,"l":33863.6622607791,"c":34260.8677414139,"v":375339.3001669014,"t":1704888000}
+{"o":34260.8677414139,"h":34806.9105175516,"l":33975.2691476629,"c":34324.1997509158,"v":283556.0304931697,"t":1704891600}
+{"o":34324.1997509158,"h":34517.4737146157,"l":33807.5888098266,"c":33885.466948091,"v":262582.3676289432,"t":1704895200}
+{"o":33885.466948091,"h":34759.4208185144,"l":33725.3068253789,"c":34674.0677464893,"v":331838.3603441585,"t":1704898800}
+{"o":34674.0677464893,"h":34790.1712105643,"l":34426.3743578185,"c":34600.4153974489,"v":230236.7520136945,"t":1704902400}
+{"o":34600.4153974489,"h":35436.0192363618,"l":34429.1382132516,"c":35432.7273420995,"v":207097.0074640014,"t":1704906000}
+{"o":35432.7273420995,"h":35949.642218648,"l":35369.9282848826,"c":35835.3208423804,"v":281298.8065309688,"t":1704909600}
+{"o":35835.3208423804,"h":35937.7238904467,"l":34833.1364791785,"c":35252.736248648,"v":306479.1237963595,"t":1704913200}
+{"o":35252.736248648,"h":35443.7982092723,"l":34332.0371730225,"c":35350.6069037847,"v":482997.5282125564,"t":1704916800}
+{"o":35350.6069037847,"h":37286.1514321896,"l":34990.9082816168,"c":37182.3338796668,"v":621183.8671475408,"t":1704920400}
+{"o":37182.3338796668,"h":38092.5128461976,"l":36724.3451652977,"c":37796.8525261813,"v":1055182.605660626,"t":1704924000}
+{"o":37796.8525261813,"h":38546.6073626132,"l":37280.6027294679,"c":37360.1057515313,"v":694687.0758107714,"t":1704927600}
+{"o":37360.1057515313,"h":37396.9658680103,"l":36481.74981785,"c":36802.9336923795,"v":493325.2379359941,"t":1704931200}
+{"o":36802.9336923795,"h":37021.8372687704,"l":36342.3123402579,"c":36370.4194142987,"v":306930.9597452058,"t":1704934800}
+{"o":36370.4194142987,"h":36738.0926291173,"l":36330.1879680222,"c":36659.7028375939,"v":226301.6131538069,"t":1704938400}
+{"o":36659.7028375939,"h":36758.9362270842,"l":36353.735989157,"c":36638.0859824164,"v":246467.4369100099,"t":1704942000}
+{"o":36638.0859824164,"h":37145.7086311992,"l":36529.9931780812,"c":36995.321517259,"v":227378.4767697062,"t":1704945600}
+{"o":36995.321517259,"h":37001.3796360908,"l":36293.3394414802,"c":36528.9405370515,"v":277082.1318662068,"t":1704949200}
+{"o":36528.9405370515,"h":36570.2190866497,"l":35903.9397487226,"c":36265.3413216697,"v":191345.0772441435,"t":1704952800}
+{"o":36265.3413216697,"h":36783.7048645221,"l":36265.3413216697,"c":36511.8000387278,"v":158379.905288703,"t":1704956400}
+{"o":36511.8000387278,"h":36849.3664410773,"l":36458.6279512835,"c":36813.7799402064,"v":223160.9877127569,"t":1704960000}
+{"o":36813.7799402064,"h":36992.5058084803,"l":36600.9261716153,"c":36802.0725080307,"v":161374.0319445754,"t":1704963600}
+{"o":36802.0725080307,"h":38132.886135187,"l":36786.6317635289,"c":37952.7066410544,"v":238592.883686482,"t":1704967200}
+{"o":37952.7066410544,"h":38251.2662803852,"l":37698.2396556835,"c":38199.4047788656,"v":253660.944846673,"t":1704970800}
+{"o":38199.4047788656,"h":39322.7328486996,"l":38037.0303910652,"c":39103.5905500614,"v":335849.6547475508,"t":1704974400}
+{"o":39103.5905500614,"h":39124.3062248935,"l":38048.9721828678,"c":38701.1101758322,"v":564314.2383882781,"t":1704978000}
+{"o":38701.1101758322,"h":39239.0497691742,"l":38137.0082126584,"c":38640.8343600186,"v":557364.0901524407,"t":1704981600}
+{"o":38640.8343600186,"h":38717.1798912154,"l":36688.8847146598,"c":36971.3705661628,"v":659584.5902885196,"t":1704985200}
+{"o":36971.3705661628,"h":37183.9339304167,"l":35805.1635205797,"c":36376.9594334276,"v":579088.3275317077,"t":1704988800}
+{"o":36376.9594334276,"h":36944.3453029657,"l":36080.0794597297,"c":36882.6910461903,"v":301662.3788571171,"t":1704992400}
+{"o":36882.6910461903,"h":36994.9272480608,"l":36573.4078802128,"c":36867.9696195956,"v":225207.3090633063,"t":1704996000}
+{"o":36867.9696195956,"h":37155.3290780996,"l":36572.6016031341,"c":37114.2077748005,"v":260866.9370357933,"t":1704999600}
+{"o":37114.2077748005,"h":37460.0684440705,"l":36522.5756405681,"c":36623.4308140252,"v":274965.0963542477,"t":1705003200}
+{"o":36623.4308140252,"h":36888.1566245917,"l":36452.8579231379,"c":36522.2903952034,"v":196062.7272920124,"t":1705006800}
+{"o":36522.2903952034,"h":36722.5464075174,"l":36251.5359964732,"c":36718.9961552757,"v":186202.1582180762,"t":1705010400}
+{"o":36718.9961552757,"h":36881.7626789348,"l":36472.2684905436,"c":36562.7791130779,"v":169069.0474345015,"t":1705014000}
+{"o":36562.7791130779,"h":36718.8286546652,"l":36267.5981837531,"c":36505.3948555706,"v":246596.3957005229,"t":1705017600}
+{"o":36505.3948555706,"h":36574.1697362446,"l":35708.6693716036,"c":36144.5380436906,"v":240372.9674641587,"t":1705021200}
+{"o":36144.5380436906,"h":36415.2246685562,"l":35975.4008793644,"c":36325.0421603286,"v":186293.4759935418,"t":1705024800}
+{"o":36325.0421603286,"h":36327.9747447493,"l":35806.2406623976,"c":35817.1993939584,"v":174163.4241158349,"t":1705028400}
+{"o":35817.1993939584,"h":36121.7645809118,"l":35761.799595423,"c":35811.1061712907,"v":207637.2432914059,"t":1705032000}
+{"o":35811.1061712907,"h":36460.197566889,"l":35780.0687716744,"c":36421.1204115617,"v":163756.3915654511,"t":1705035600}
+{"o":36421.1204115617,"h":36751.3220140544,"l":36264.2559653165,"c":36264.2559653165,"v":146238.5405222375,"t":1705039200}
+{"o":36264.2559653165,"h":36340.0273645581,"l":35971.4479416939,"c":36175.9460388938,"v":129210.7340192786,"t":1705042800}
+{"o":36175.9460388938,"h":36200.6530225985,"l":35786.0627484525,"c":36033.1715649218,"v":157049.6324140699,"t":1705046400}
+{"o":36033.1715649218,"h":36176.562094058,"l":35747.5788392699,"c":35983.091153552,"v":140791.9011794323,"t":1705050000}
+{"o":35983.091153552,"h":36129.6771786999,"l":35818.6821454491,"c":35952.0759737013,"v":130847.7305824677,"t":1705053600}
+{"o":35952.0759737013,"h":36297.1720584936,"l":35899.1491095545,"c":35968.2382108837,"v":147650.3533597103,"t":1705057200}
+{"o":35968.2382108837,"h":36330.5807623591,"l":35457.69182596,"c":35720.757505007,"v":223223.9901412409,"t":1705060800}
+{"o":35720.757505007,"h":36111.4634519386,"l":35643.6696166571,"c":35907.2701442281,"v":207129.3491575439,"t":1705064400}
+{"o":35907.2701442281,"h":36211.4237734619,"l":35731.4512080945,"c":36023.0012155552,"v":246177.5182028663,"t":1705068000}
+{"o":36023.0012155552,"h":36048.2175816888,"l":34811.3150875535,"c":34900.5106125272,"v":412282.52613902,"t":1705071600}
+{"o":34900.5106125272,"h":35379.5923731707,"l":34151.9553568685,"c":34699.1607115441,"v":406194.1095482374,"t":1705075200}
+{"o":34699.1607115441,"h":35018.5697187448,"l":33810.3387752332,"c":34859.7417261125,"v":434729.1092167257,"t":1705078800}
+{"o":34859.7417261125,"h":35250.6319395294,"l":34467.8010121996,"c":34796.1421179901,"v":297893.2472809727,"t":1705082400}
+{"o":34796.1421179901,"h":35000.122063858,"l":34582.2810085069,"c":34787.0225175816,"v":205743.7148170071,"t":1705086000}
+{"o":34787.0225175816,"h":35056.4629759174,"l":34722.5013796901,"c":34838.8403027625,"v":273841.0037806372,"t":1705089600}
+{"o":34838.8403027625,"h":34946.8989005162,"l":33464.7729833131,"c":33955.8065305236,"v":356265.5421886388,"t":1705093200}
+{"o":33955.8065305236,"h":33988.9777888384,"l":31951.9765507112,"c":32937.6920890342,"v":710191.8707423494,"t":1705096800}
+{"o":32937.6920890342,"h":33599.9520677326,"l":32875.965230895,"c":33581.5640981756,"v":365418.907750226,"t":1705100400}
+{"o":33581.5640981756,"h":33861.7054241137,"l":33158.2491478752,"c":33219.4422741602,"v":251021.2314857946,"t":1705104000}
+{"o":33219.4422741602,"h":33508.8967839115,"l":32539.5652633201,"c":33290.2634079343,"v":353578.6288385252,"t":1705107600}
+{"o":33290.2634079343,"h":33641.0681666489,"l":33144.768812852,"c":33308.3306568935,"v":268683.6044774349,"t":1705111200}
+{"o":33308.3306568935,"h":33400.224679813,"l":33028.5231555843,"c":33243.7430813123,"v":223933.5138435836,"t":1705114800}
+{"o":33243.7430813123,"h":33574.3819570031,"l":33150.3221220934,"c":33503.3535629795,"v":165604.177828534,"t":1705118400}
+{"o":33503.3535629795,"h":33878.1718323825,"l":33402.949010215,"c":33845.3446260267,"v":133077.0203036484,"t":1705122000}
+{"o":33845.3446260267,"h":34069.1184501502,"l":33770.3794098538,"c":33966.9579457323,"v":124240.1684107321,"t":1705125600}
+{"o":33966.9579457323,"h":34131.2474076516,"l":33844.1288228594,"c":33884.8688266966,"v":135083.5040569037,"t":1705129200}
+{"o":33884.8688266966,"h":34122.7387837869,"l":33871.3628014958,"c":34016.5042634437,"v":126307.1842080527,"t":1705132800}
+{"o":34016.5042634437,"h":34060.9493188166,"l":33717.4149109298,"c":33860.5021947144,"v":128812.2937367184,"t":1705136400}
+{"o":33860.5021947144,"h":33892.0406471538,"l":33493.5837457171,"c":33538.8507548284,"v":153034.1742444193,"t":1705140000}
+{"o":33538.8507548284,"h":33783.2798354848,"l":33468.288086949,"c":33746.6707185784,"v":128178.4037483702,"t":1705143600}
+{"o":33746.6707185784,"h":33876.5163188639,"l":33553.3201818656,"c":33792.7955491917,"v":125757.4129453734,"t":1705147200}
+{"o":33792.7955491917,"h":33931.4144288407,"l":33634.0826160097,"c":33740.4557548494,"v":179938.3559737469,"t":1705150800}
+{"o":33740.4557548494,"h":33770.9341510646,"l":33349.7527166922,"c":33585.5879013276,"v":197937.6405397887,"t":1705154400}
+{"o":33585.5879013276,"h":34141.5892863526,"l":33570.5604284746,"c":34003.3246212502,"v":256189.2758529134,"t":1705158000}
+{"o":34003.3246212502,"h":34045.0184488711,"l":33673.2870912971,"c":33733.8833876634,"v":258528.2385934159,"t":1705161600}
+{"o":33733.8833876634,"h":34058.1186827745,"l":33530.1896947977,"c":33975.8315958513,"v":290587.4495057967,"t":1705165200}
+{"o":33975.8315958513,"h":34169.006690498,"l":33769.5799297569,"c":34116.1265159476,"v":258829.3287955426,"t":1705168800}
+{"o":34116.1265159476,"h":34980.7112706214,"l":34108.3235674889,"c":34711.1648469692,"v":329845.3008639088,"t":1705172400}
+{"o":34711.1648469692,"h":35437.0808557298,"l":34650.2051042141,"c":35389.2406763492,"v":338997.1559040924,"t":1705176000}
+{"o":35389.2406763492,"h":35489.9754855802,"l":35025.0370125601,"c":35306.4059226241,"v":280205.2732410754,"t":1705179600}
+{"o":35306.4059226241,"h":35386.1160854016,"l":34812.7916824814,"c":35205.8438003565,"v":255081.0832074388,"t":1705183200}
+{"o":35205.8438003565,"h":35300.5296780857,"l":34904.7631745794,"c":35075.1279416071,"v":262439.3716054021,"t":1705186800}
+{"o":35075.1279416071,"h":35168.735070321,"l":34470.3584518578,"c":34565.1502905649,"v":265904.715175876,"t":1705190400}
+{"o":34565.1502905649,"h":35161.5789969428,"l":34554.7151724968,"c":35116.7907060349,"v":229869.0090577342,"t":1705194000}
+{"o":35116.7907060349,"h":35308.3513321419,"l":34641.085230337,"c":35011.2259017374,"v":203022.9013286576,"t":1705197600}
+{"o":35011.2259017374,"h":35455.3593527689,"l":34807.6803842545,"c":35436.450109844,"v":188660.0016854664,"t":1705201200}
+{"o":35436.450109844,"h":35470.654792091,"l":35133.2733313659,"c":35219.6621732,"v":256014.0201115119,"t":1705204800}
+{"o":35219.6621732,"h":35970.0532004969,"l":35189.9040989277,"c":35684.9403109152,"v":229149.7132205906,"t":1705208400}
+{"o":35684.9403109152,"h":36135.5559873403,"l":35626.5371685048,"c":35822.1245626341,"v":215478.5184085516,"t":1705212000}
+{"o":35822.1245626341,"h":35957.6242651319,"l":35629.7804235122,"c":35943.5278676037,"v":192985.722209316,"t":1705215600}
+{"o":35943.5278676037,"h":36061.0791070843,"l":35614.0384760061,"c":35717.502167065,"v":164813.2006799378,"t":1705219200}
+{"o":35717.502167065,"h":35916.6486023989,"l":35496.4121799525,"c":35822.5316593632,"v":130744.2347413943,"t":1705222800}
+{"o":35822.5316593632,"h":35842.4068286625,"l":35518.3952089055,"c":35589.1195259508,"v":164763.5668740669,"t":1705226400}
+{"o":35589.1195259508,"h":35599.9108827694,"l":35340.0463306566,"c":35407.2874244288,"v":190866.4581017841,"t":1705230000}
+{"o":35407.2874244288,"h":35589.7546714573,"l":35242.5789539424,"c":35259.7509045151,"v":165041.9124184922,"t":1705233600}
+{"o":35259.7509045151,"h":35787.3997432998,"l":35182.5696659872,"c":35754.3019098958,"v":196170.4596705541,"t":1705237200}
+{"o":35754.3019098958,"h":36185.3464746509,"l":35605.35512291,"c":35875.7031763996,"v":286782.6593840407,"t":1705240800}
+{"o":35875.7031763996,"h":36987.7479602142,"l":35834.3151118665,"c":36434.8345419368,"v":295477.3369499489,"t":1705244400}
+{"o":36434.8345419368,"h":37517.530461435,"l":36326.4246244691,"c":37157.9036873113,"v":477280.2796889291,"t":1705248000}
+{"o":37157.9036873113,"h":37181.7727867488,"l":36720.000388855,"c":36807.5312236717,"v":312405.1377466467,"t":1705251600}
+{"o":36807.5312236717,"h":36992.4509495568,"l":35924.8260018042,"c":36265.7149637846,"v":290092.3100465992,"t":1705255200}
+{"o":36265.7149637846,"h":36381.0351983374,"l":35132.0606624566,"c":35184.3896731685,"v":321474.2435439668,"t":1705258800}
+{"o":35184.3896731685,"h":35588.0682641241,"l":34898.0649800582,"c":35273.3476847548,"v":338004.9646534981,"t":1705262400}
+{"o":35273.3476847548,"h":35670.5534303057,"l":34910.3143375048,"c":35597.4321818174,"v":351867.0731927559,"t":1705266000}
+{"o":35597.4321818174,"h":35753.1250751677,"l":35203.265350127,"c":35379.633264169,"v":286643.5421554682,"t":1705269600}
+{"o":35379.633264169,"h":35433.4064903418,"l":34313.538436245,"c":34333.4163587533,"v":449183.8763569979,"t":1705273200}
+{"o":34333.4163587533,"h":35149.7547248775,"l":34309.1624703081,"c":35014.5018856619,"v":256259.2728144702,"t":1705276800}
+{"o":35014.5018856619,"h":35208.2030864083,"l":34873.0650394435,"c":35015.0773474308,"v":230263.6055589474,"t":1705280400}
+{"o":35015.0773474308,"h":35384.5891957437,"l":34950.273141414,"c":35384.5891957437,"v":216818.2350029251,"t":1705284000}
+{"o":35384.5891957437,"h":35457.8739503215,"l":35002.0246505742,"c":35090.390624724,"v":221584.7699016375,"t":1705287600}
+{"o":35090.390624724,"h":35239.7582312615,"l":34892.2400906392,"c":35190.0981887161,"v":199785.1470282491,"t":1705291200}
+{"o":35190.0981887161,"h":35411.3389905933,"l":34953.013965779,"c":35154.6337730904,"v":255865.365033021,"t":1705294800}
+{"o":35154.6337730904,"h":35253.034992212,"l":34900.6833373848,"c":35013.2139848771,"v":211517.6642020034,"t":1705298400}
+{"o":35013.2139848771,"h":35123.673885875,"l":34745.0420776057,"c":34943.2594671126,"v":239164.9023988044,"t":1705302000}
+{"o":34943.2594671126,"h":34976.6106315683,"l":34533.1321798002,"c":34675.656804258,"v":273791.6502180102,"t":1705305600}
+{"o":34675.656804258,"h":35051.0697552309,"l":34533.1707814754,"c":34993.2740758245,"v":190578.3098547064,"t":1705309200}
+{"o":34993.2740758245,"h":35090.4115472823,"l":34789.4222723439,"c":34941.2349940854,"v":189354.3297594401,"t":1705312800}
+{"o":34941.2349940854,"h":34959.2882325612,"l":34718.3088545469,"c":34950.4195996178,"v":167997.3985142658,"t":1705316400}
+{"o":34950.4195996178,"h":34997.2610891392,"l":34624.6759146094,"c":34760.5277167497,"v":194198.743707687,"t":1705320000}
+{"o":34760.5277167497,"h":35053.4333231657,"l":34629.6083009197,"c":34960.5133775211,"v":214006.5373773361,"t":1705323600}
+{"o":34960.5133775211,"h":34970.8262234297,"l":34065.9189904193,"c":34275.5336975943,"v":333861.7826060586,"t":1705327200}
+{"o":34275.5336975943,"h":34544.5538405049,"l":34074.4684147453,"c":34215.9779873665,"v":286846.7299200902,"t":1705330800}
+{"o":34215.9779873665,"h":34680.8304831982,"l":34147.2545671372,"c":34535.5147961845,"v":257849.2942300654,"t":1705334400}
+{"o":34535.5147961845,"h":34922.4618773219,"l":34535.5147961845,"c":34831.6642150683,"v":199263.4428431595,"t":1705338000}
+{"o":34831.6642150683,"h":35354.408741235,"l":34827.7597143787,"c":34961.9861013306,"v":235532.7617437764,"t":1705341600}
+{"o":34961.9861013306,"h":35277.7645573092,"l":34908.8015978113,"c":35091.223778992,"v":256870.9544879425,"t":1705345200}
+{"o":35091.223778992,"h":35287.6771350887,"l":34518.9756666113,"c":34837.2677847222,"v":352037.9881338337,"t":1705348800}
+{"o":34837.2677847222,"h":34856.3493493637,"l":34550.055723941,"c":34568.6671364741,"v":263831.9039293667,"t":1705352400}
+{"o":34568.6671364741,"h":34668.0544325009,"l":34112.2714991752,"c":34448.2077028318,"v":337516.4271152789,"t":1705356000}
+{"o":34448.2077028318,"h":34616.8937574897,"l":34348.4461653035,"c":34520.7429983968,"v":234969.9698978088,"t":1705359600}
+{"o":34520.7429983968,"h":34774.8728177262,"l":34520.7429983968,"c":34734.1967640825,"v":228712.8863954792,"t":1705363200}
+{"o":34734.1967640825,"h":35068.397918747,"l":34702.2494713126,"c":34926.2692184337,"v":242041.8806752651,"t":1705366800}
+{"o":34926.2692184337,"h":35180.1902260804,"l":34814.9407942847,"c":34928.7826768111,"v":192404.2622044625,"t":1705370400}
+{"o":34928.7826768111,"h":35179.1023551376,"l":34901.6580449345,"c":35146.3541399128,"v":188529.4501345124,"t":1705374000}
+{"o":35146.3541399128,"h":35221.262479313,"l":35001.4090258141,"c":35001.4090258141,"v":183430.0159459473,"t":1705377600}
+{"o":35001.4090258141,"h":35262.4675789216,"l":34889.5078490691,"c":34923.3537271306,"v":167679.8268396711,"t":1705381200}
+{"o":34923.3537271306,"h":35049.4212359095,"l":34865.3967568868,"c":35038.5974531646,"v":145467.9832604895,"t":1705384800}
+{"o":35038.5974531646,"h":35901.3411181465,"l":35010.8827312468,"c":35733.9728242491,"v":225901.9867951054,"t":1705388400}
+{"o":35733.9728242491,"h":35930.6080861693,"l":35440.5360382691,"c":35745.2166499011,"v":221358.4857560411,"t":1705392000}
+{"o":35745.2166499011,"h":35890.9279026482,"l":35548.5102474847,"c":35625.8895874551,"v":153098.5044930453,"t":1705395600}
+{"o":35625.8895874551,"h":35669.1747433548,"l":35290.2877639222,"c":35421.3154291581,"v":141127.98494298,"t":1705399200}
+{"o":35421.3154291581,"h":35609.824296107,"l":35233.9309981221,"c":35389.7690336475,"v":153379.7495418347,"t":1705402800}
+{"o":35389.7690336475,"h":35599.2071577889,"l":35343.5853943584,"c":35527.2279300205,"v":152232.0822774781,"t":1705406400}
+{"o":35527.2279300205,"h":35551.7370749621,"l":34990.5366893227,"c":35100.731412629,"v":211043.5618423093,"t":1705410000}
+{"o":35100.731412629,"h":35334.6956018069,"l":34450.7563479716,"c":35159.5036178036,"v":336073.5928409265,"t":1705413600}
+{"o":35159.5036178036,"h":35747.7023258323,"l":34964.0255974756,"c":35605.2719291174,"v":333450.4883991705,"t":1705417200}
+{"o":35605.2719291174,"h":35789.3447463116,"l":35223.7177119356,"c":35521.0426694738,"v":265283.0401869827,"t":1705420800}
+{"o":35521.0426694738,"h":35557.5511397123,"l":35288.1051269346,"c":35499.164121669,"v":229903.1117401934,"t":1705424400}
+{"o":35499.164121669,"h":35545.8927460218,"l":35175.915234601,"c":35382.7234809228,"v":220243.2005749346,"t":1705428000}
+{"o":35382.7234809228,"h":35519.3049795046,"l":35265.6942718567,"c":35436.379301792,"v":226397.8171103355,"t":1705431600}
+{"o":35436.379301792,"h":35614.5047456355,"l":35385.0329167359,"c":35544.4881247712,"v":225165.9470469485,"t":1705435200}
+{"o":35544.4881247712,"h":36086.5347776182,"l":35544.4881247712,"c":36007.9561109397,"v":306174.1235088934,"t":1705438800}
+{"o":36007.9561109397,"h":36117.4992570292,"l":35840.9879706691,"c":35934.4935806162,"v":258197.315825197,"t":1705442400}
+{"o":35934.4935806162,"h":35994.1616219476,"l":35659.0496007288,"c":35706.7058882457,"v":234501.3292527857,"t":1705446000}
+{"o":35706.7058882457,"h":36219.7599298838,"l":35579.2453036678,"c":36078.5310151965,"v":244236.8656766626,"t":1705449600}
+{"o":36078.5310151965,"h":36825.4528679937,"l":35962.8277252471,"c":36380.9926047608,"v":306914.3270162151,"t":1705453200}
+{"o":36380.9926047608,"h":36906.4805088342,"l":36175.0748165363,"c":36824.5737725102,"v":266582.3181970254,"t":1705456800}
+{"o":36824.5737725102,"h":36829.9495546328,"l":36437.1048875739,"c":36614.9331541606,"v":220622.5471843011,"t":1705460400}
+{"o":36614.9331541606,"h":36709.4420759764,"l":36266.7090498267,"c":36379.0490105034,"v":184829.4325344001,"t":1705464000}
+{"o":36379.0490105034,"h":36484.4956878994,"l":35857.8746473407,"c":35883.0900977359,"v":197245.7390737874,"t":1705467600}
+{"o":35883.0900977359,"h":36180.8578138928,"l":35811.6966270671,"c":36049.8106456483,"v":152744.1386318362,"t":1705471200}
+{"o":36049.8106456483,"h":36160.2896183687,"l":35556.8073415628,"c":35633.9628944887,"v":158986.4874000206,"t":1705474800}
+{"o":35633.9628944887,"h":35827.0903960232,"l":35391.2805213247,"c":35791.1136260677,"v":187399.4198323188,"t":1705478400}
+{"o":35791.1136260677,"h":36386.5871941031,"l":35789.771755759,"c":36273.7736150413,"v":191914.7295186746,"t":1705482000}
+{"o":36273.7736150413,"h":37337.9070840178,"l":36197.3522440585,"c":37235.5411219706,"v":301218.8964363746,"t":1705485600}
+{"o":37235.5411219706,"h":37608.7764874475,"l":36935.2943453947,"c":37298.481386876,"v":299188.923200116,"t":1705489200}
+{"o":37298.481386876,"h":37436.5519353741,"l":36818.8718668806,"c":37431.1471113674,"v":282960.3862063835,"t":1705492800}
+{"o":37431.1471113674,"h":37551.9061844416,"l":36885.5900307202,"c":36998.2975531825,"v":257246.291441845,"t":1705496400}
+{"o":36998.2975531825,"h":37434.1508771782,"l":36494.5217517613,"c":37023.731284118,"v":430638.2930517267,"t":1705500000}
+{"o":37023.731284118,"h":37363.3231680786,"l":36169.8098757967,"c":36344.0635117209,"v":458459.0212698111,"t":1705503600}
+{"o":36344.0635117209,"h":36403.795085967,"l":35841.6237172295,"c":36116.1433469272,"v":458858.6446029397,"t":1705507200}
+{"o":36116.1433469272,"h":36314.7242461136,"l":35629.6312756324,"c":36234.5371573591,"v":337913.1615604929,"t":1705510800}
+{"o":36234.5371573591,"h":36717.9075556051,"l":35907.2356822393,"c":36691.7637089571,"v":330118.4626049746,"t":1705514400}
+{"o":36691.7637089571,"h":36928.6123596973,"l":36432.8773884382,"c":36823.4851250902,"v":451711.1148034146,"t":1705518000}
+{"o":36823.4851250902,"h":37224.9832818963,"l":36679.4297548148,"c":37036.5697081807,"v":373567.7484738327,"t":1705521600}
+{"o":37036.5697081807,"h":37354.6330374506,"l":36862.4623008264,"c":37273.1462562741,"v":324575.6377273223,"t":1705525200}
+{"o":37273.1462562741,"h":37320.7467541601,"l":36615.3516374789,"c":36968.386317793,"v":370075.3958481178,"t":1705528800}
+{"o":36968.386317793,"h":37418.6436182938,"l":36663.6981032909,"c":37303.8804748381,"v":438535.2602155787,"t":1705532400}
+{"o":37303.8804748381,"h":37736.7218896687,"l":36659.7170717028,"c":36913.0628507776,"v":432599.8309725829,"t":1705536000}
+{"o":36913.0628507776,"h":37012.355381967,"l":36404.7429547922,"c":36644.4547871327,"v":304596.310243657,"t":1705539600}
+{"o":36644.4547871327,"h":36974.2336681609,"l":36532.073934917,"c":36895.0103840556,"v":275523.6958552842,"t":1705543200}
+{"o":36895.0103840556,"h":36932.9127748846,"l":36424.7663753668,"c":36522.7691252295,"v":270865.6434970211,"t":1705546800}
+{"o":36522.7691252295,"h":36702.4549525516,"l":36310.4477807137,"c":36540.735477533,"v":198580.7463388382,"t":1705550400}
+{"o":36540.735477533,"h":36852.9683846542,"l":36498.6024258842,"c":36821.2549143556,"v":191812.6604706699,"t":1705554000}
+{"o":36821.2549143556,"h":37093.2276753675,"l":36745.0104069189,"c":37047.7265928463,"v":238551.223126385,"t":1705557600}
+{"o":37047.7265928463,"h":37165.7997830028,"l":36552.5491808465,"c":36847.0156336554,"v":386072.4588450277,"t":1705561200}
+{"o":36847.0156336554,"h":37017.7120980185,"l":36722.1888483546,"c":36805.5031012062,"v":277034.3154001324,"t":1705564800}
+{"o":36805.5031012062,"h":36916.680029912,"l":36508.9574396399,"c":36527.0507307137,"v":235027.1510396404,"t":1705568400}
+{"o":36527.0507307137,"h":36713.8342996882,"l":35975.2906439825,"c":36018.3446305762,"v":240710.9016036114,"t":1705572000}
+{"o":36018.3446305762,"h":36223.5177440068,"l":35996.1148237268,"c":36200.8953941967,"v":230140.4345944284,"t":1705575600}
+{"o":36200.8953941967,"h":36203.4048834034,"l":35805.9859405313,"c":36049.9856261078,"v":234143.3693717884,"t":1705579200}
+{"o":36049.9856261078,"h":36260.8474875906,"l":35451.8420009865,"c":36090.2352268604,"v":285575.0874206129,"t":1705582800}
+{"o":36090.2352268604,"h":36320.7615124401,"l":36000.1973371143,"c":36255.7563768198,"v":264160.8733147121,"t":1705586400}
+{"o":36255.7563768198,"h":36293.1561773831,"l":35881.6818205846,"c":35917.1095229787,"v":288456.3601235502,"t":1705590000}
+{"o":35917.1095229787,"h":35947.0851821379,"l":34664.1160620255,"c":34979.205854436,"v":542242.7488601439,"t":1705593600}
+{"o":34979.205854436,"h":35096.5063259211,"l":34477.4900961081,"c":34891.9823772099,"v":551025.81998264,"t":1705597200}
+{"o":34891.9823772099,"h":34955.0342835421,"l":34237.902962146,"c":34654.5136478158,"v":408157.3051158649,"t":1705600800}
+{"o":34654.5136478158,"h":34775.3720818595,"l":33457.7014923191,"c":33744.7958045278,"v":478713.000585918,"t":1705604400}
+{"o":33744.7958045278,"h":34634.5951690407,"l":33744.7799428222,"c":34306.4903897097,"v":460871.425604921,"t":1705608000}
+{"o":34306.4903897097,"h":34543.0341773597,"l":34131.8922856115,"c":34409.361214406,"v":334422.1016162322,"t":1705611600}
+{"o":34409.361214406,"h":34709.4698935155,"l":34322.8863910737,"c":34617.3081463676,"v":285716.1852153206,"t":1705615200}
+{"o":34617.3081463676,"h":34696.5219405693,"l":34334.1544760906,"c":34530.7172950827,"v":310586.3493123675,"t":1705618800}
+{"o":34530.7172950827,"h":34668.5677826771,"l":34254.4587750503,"c":34433.480183752,"v":266859.2263837238,"t":1705622400}
+{"o":34433.480183752,"h":34454.4514157361,"l":33988.0560532019,"c":34193.5455961038,"v":245051.7276157309,"t":1705626000}
+{"o":34193.5455961038,"h":34281.985947689,"l":33798.4577602501,"c":33840.1027767098,"v":257430.086156893,"t":1705629600}
+{"o":33840.1027767098,"h":34099.3505266647,"l":33476.0064916909,"c":34025.2755680432,"v":298587.4472413568,"t":1705633200}
+{"o":34025.2755680432,"h":34368.2765263829,"l":33956.4510044815,"c":34311.8840869374,"v":180312.6247846338,"t":1705636800}
+{"o":34311.8840869374,"h":34520.2961186126,"l":34166.261335636,"c":34370.0718846067,"v":148620.8064725222,"t":1705640400}
+{"o":34370.0718846067,"h":34816.2755245805,"l":34350.8789778291,"c":34781.0765024515,"v":166701.5452946739,"t":1705644000}
+{"o":34781.0765024515,"h":34883.5168447763,"l":34474.9001881849,"c":34555.037834432,"v":148042.4376853477,"t":1705647600}
+{"o":34555.037834432,"h":34653.2594823125,"l":34318.328749598,"c":34586.246914791,"v":130919.8851382885,"t":1705651200}
+{"o":34586.246914791,"h":34769.0359894262,"l":34410.9204136051,"c":34600.4491793269,"v":132704.0148646558,"t":1705654800}
+{"o":34600.4491793269,"h":34900.437302877,"l":34525.1464375932,"c":34761.9173906157,"v":144981.9042749557,"t":1705658400}
+{"o":34761.9173906157,"h":34827.1599769039,"l":34525.4597070923,"c":34659.1589032244,"v":156022.3251759838,"t":1705662000}
+{"o":34659.1589032244,"h":34660.3659434428,"l":34361.1498337878,"c":34462.8555688112,"v":153325.1079982018,"t":1705665600}
+{"o":34462.8555688112,"h":34658.7532591329,"l":34306.2007371072,"c":34446.7477705762,"v":197941.2621978087,"t":1705669200}
+{"o":34446.7477705762,"h":34484.1667254268,"l":33732.3963837881,"c":33903.9543043834,"v":372561.5851384535,"t":1705672800}
+{"o":33903.9543043834,"h":33953.2748660308,"l":33214.2239229543,"c":33372.0017587057,"v":539371.2803112462,"t":1705676400}
+{"o":33372.0017587057,"h":33372.481328829,"l":31842.7877400559,"c":32295.0847803578,"v":800672.4781538161,"t":1705680000}
+{"o":32295.0847803578,"h":33423.2384509984,"l":32207.094222444,"c":33419.0096330653,"v":517981.533450108,"t":1705683600}
+{"o":33419.0096330653,"h":34272.342399805,"l":33177.0870530537,"c":34056.1797399858,"v":493600.2628598366,"t":1705687200}
+{"o":34056.1797399858,"h":34602.5542727762,"l":33866.8953325933,"c":34420.3077495934,"v":359888.9264623327,"t":1705690800}
+{"o":34420.3077495934,"h":34697.8179009019,"l":33936.9480858685,"c":34026.0216001641,"v":342157.9172644524,"t":1705694400}
+{"o":34026.0216001641,"h":34315.9215182157,"l":33935.1573409027,"c":34241.2869918419,"v":292375.768211419,"t":1705698000}
+{"o":34241.2869918419,"h":34319.2641540614,"l":33978.9125702327,"c":34180.5602125009,"v":269369.4609692342,"t":1705701600}
+{"o":34180.5602125009,"h":34344.4653725175,"l":34043.5034394471,"c":34245.4942975494,"v":276398.7246517441,"t":1705705200}
+{"o":34245.4942975494,"h":34245.4942975494,"l":33662.9693331925,"c":33721.2900902322,"v":282714.3695832418,"t":1705708800}
+{"o":33721.2900902322,"h":34468.8637446502,"l":33672.3709613308,"c":34326.2348994292,"v":262811.1461079983,"t":1705712400}
+{"o":34326.2348994292,"h":34357.8806767555,"l":34071.8319795143,"c":34217.5463254944,"v":246906.3616782295,"t":1705716000}
+{"o":34217.5463254944,"h":34294.0439527786,"l":34067.1114818081,"c":34241.9952550269,"v":261073.0393101471,"t":1705719600}
+{"o":34241.9952550269,"h":34279.0610854809,"l":34036.3536690515,"c":34051.8990941739,"v":225153.8277577501,"t":1705723200}
+{"o":34051.8990941739,"h":34090.1762143286,"l":33828.1506111345,"c":33900.3924548821,"v":213273.447925055,"t":1705726800}
+{"o":33900.3924548821,"h":34038.0039900076,"l":33738.5273370331,"c":33836.5248308253,"v":209178.0554116735,"t":1705730400}
+{"o":33836.5248308253,"h":33895.3436010586,"l":33593.182250781,"c":33616.0734682063,"v":182819.7484243874,"t":1705734000}
+{"o":33616.0734682063,"h":33755.1438104728,"l":33457.8351488064,"c":33585.6925999272,"v":218782.9644658353,"t":1705737600}
+{"o":33585.6925999272,"h":33711.5114126648,"l":33331.5720459162,"c":33393.125018553,"v":208627.3589845124,"t":1705741200}
+{"o":33393.125018553,"h":33771.0488254874,"l":33391.3146959291,"c":33629.2171143119,"v":206499.9373299698,"t":1705744800}
+{"o":33629.2171143119,"h":33752.197407814,"l":33477.6031157396,"c":33655.4397234923,"v":215054.5725105488,"t":1705748400}
+{"o":33655.4397234923,"h":33739.0996767676,"l":33498.4480174677,"c":33613.5063277616,"v":192875.4886699879,"t":1705752000}
+{"o":33613.5063277616,"h":33739.9694210346,"l":33574.7088556579,"c":33686.4652253968,"v":216377.4234908221,"t":1705755600}
+{"o":33686.4652253968,"h":33699.5366244681,"l":33305.5431066813,"c":33323.6557957482,"v":267018.9958526386,"t":1705759200}
+{"o":33323.6557957482,"h":33496.9978740189,"l":33018.1414465961,"c":33247.518398682,"v":295709.7376811836,"t":1705762800}
+{"o":33247.518398682,"h":33448.0546210038,"l":33205.5589147174,"c":33309.4284369642,"v":258385.910775969,"t":1705766400}
+{"o":33309.4284369642,"h":33826.8146818967,"l":33275.7347178314,"c":33696.6291687248,"v":289560.499200432,"t":1705770000}
+{"o":33696.6291687248,"h":33850.0061613259,"l":33614.4657352421,"c":33718.2825851866,"v":296343.7573700289,"t":1705773600}
+{"o":33718.2825851866,"h":33841.8409244656,"l":33581.3874217802,"c":33686.1186763298,"v":235924.3181873297,"t":1705777200}
+{"o":33686.1186763298,"h":34055.6543969862,"l":33569.837767449,"c":33946.2701419702,"v":235772.2654000748,"t":1705780800}
+{"o":33946.2701419702,"h":34177.2598852404,"l":33884.0184128783,"c":33887.5878581048,"v":240673.9030869959,"t":1705784400}
+{"o":33887.5878581048,"h":34132.2159988757,"l":33887.5878581048,"c":34083.1745756062,"v":240158.124716759,"t":1705788000}
+{"o":34083.1745756062,"h":34083.1745756062,"l":33802.1591738805,"c":33973.3132123355,"v":233395.1800626671,"t":1705791600}
+{"o":33973.3132123355,"h":34019.4798892209,"l":33612.875445425,"c":33688.3612184237,"v":307533.8149792759,"t":1705795200}
+{"o":33688.3612184237,"h":33848.7578845881,"l":33643.8331804843,"c":33708.183713826,"v":238625.2997780345,"t":1705798800}
+{"o":33708.183713826,"h":33968.0455779194,"l":33708.183713826,"c":33925.6581623203,"v":208407.3201634477,"t":1705802400}
+{"o":33925.6581623203,"h":34121.8437579662,"l":33867.475686744,"c":33966.422057466,"v":211433.5781866615,"t":1705806000}
+{"o":33966.422057466,"h":34038.0130475204,"l":33783.3718347546,"c":33825.9198426854,"v":189790.5068294067,"t":1705809600}
+{"o":33825.9198426854,"h":33867.3173042461,"l":33694.7884214932,"c":33731.7103053831,"v":185440.390921279,"t":1705813200}
+{"o":33731.7103053831,"h":33748.4063860493,"l":33587.4003096879,"c":33623.9036315502,"v":184859.5549046485,"t":1705816800}
+{"o":33623.9036315502,"h":33839.3147711973,"l":33587.4542123291,"c":33794.4085302599,"v":177106.8190823173,"t":1705820400}
+{"o":33794.4085302599,"h":33975.8903709465,"l":33712.1970634473,"c":33836.3104101346,"v":225156.0200987856,"t":1705824000}
+{"o":33836.3104101346,"h":34138.7307693563,"l":33836.3104101346,"c":34138.7307693563,"v":188111.8650196293,"t":1705827600}
+{"o":34138.7307693563,"h":34359.0351151238,"l":34007.9425084734,"c":34231.3555529997,"v":200854.9519941355,"t":1705831200}
+{"o":34231.3555529997,"h":34292.0393893276,"l":33966.6506101982,"c":34089.4972875804,"v":168818.2501440408,"t":1705834800}
+{"o":34089.4972875804,"h":34252.2683439823,"l":34056.1124004436,"c":34073.5926945001,"v":175750.985017256,"t":1705838400}
+{"o":34073.5926945001,"h":34214.2066808835,"l":33997.9902488765,"c":34201.3416499784,"v":262637.9927901282,"t":1705842000}
+{"o":34201.3416499784,"h":34278.9783951926,"l":34075.3664865006,"c":34171.5047113379,"v":198234.8655934791,"t":1705845600}
+{"o":34171.5047113379,"h":34230.1336123736,"l":33675.2933880775,"c":33850.0023386954,"v":331839.9507594432,"t":1705849200}
+{"o":33850.0023386954,"h":33879.7034845674,"l":33561.8928883182,"c":33796.7049441436,"v":257451.4784899899,"t":1705852800}
+{"o":33796.7049441436,"h":33895.7290613626,"l":33710.5867488128,"c":33817.276368821,"v":202281.4045710399,"t":1705856400}
+{"o":33817.276368821,"h":33990.9273833101,"l":33753.5913300181,"c":33927.7326923819,"v":209333.0892822966,"t":1705860000}
+{"o":33927.7326923819,"h":33952.3717154581,"l":33747.9778534333,"c":33838.2371544593,"v":224018.0946285589,"t":1705863600}
+{"o":33838.2371544593,"h":33851.0790560446,"l":33562.7751294403,"c":33612.5115544493,"v":254750.6463934039,"t":1705867200}
+{"o":33612.5115544493,"h":33928.1684507046,"l":33587.0441063108,"c":33879.6994916076,"v":311857.7013357276,"t":1705870800}
+{"o":33879.6994916076,"h":33923.4148726072,"l":33416.3814842694,"c":33497.3850439778,"v":252289.6717108463,"t":1705874400}
+{"o":33497.3850439778,"h":33570.0069400739,"l":33221.6028919466,"c":33336.7306419767,"v":241595.2767148274,"t":1705878000}
+{"o":33336.7306419767,"h":33626.813966116,"l":33157.5426186727,"c":33448.9281104854,"v":241996.2375600052,"t":1705881600}
+{"o":33448.9281104854,"h":33614.6238075523,"l":32920.0017315126,"c":32994.0038430516,"v":308799.8277191842,"t":1705885200}
+{"o":32994.0038430516,"h":33143.1775962706,"l":32596.082406472,"c":32684.7057808761,"v":277726.114605101,"t":1705888800}
+{"o":32684.7057808761,"h":32794.9779465905,"l":32301.9166742008,"c":32666.1394858978,"v":297783.4980060665,"t":1705892400}
+{"o":32666.1394858978,"h":32720.9343457392,"l":32199.1959090815,"c":32405.7515121508,"v":228557.2315201907,"t":1705896000}
+{"o":32405.7515121508,"h":32960.3944404466,"l":32264.9945697735,"c":32895.984043508,"v":207967.3050892014,"t":1705899600}
+{"o":32895.984043508,"h":32969.8376644727,"l":32729.2090486587,"c":32842.7206606887,"v":152702.9590792782,"t":1705903200}
+{"o":32842.7206606887,"h":32866.0935488262,"l":32521.0365783038,"c":32611.684653345,"v":164644.7423824537,"t":1705906800}
+{"o":32611.684653345,"h":32623.6497370332,"l":31999.5698139749,"c":32199.9427321231,"v":255014.1382768644,"t":1705910400}
+{"o":32199.9427321231,"h":32479.5985251951,"l":31854.8696091472,"c":31973.6232919012,"v":254119.1848497469,"t":1705914000}
+{"o":31973.6232919012,"h":32234.6708986706,"l":31577.2625690928,"c":32060.4600632746,"v":350972.4405614432,"t":1705917600}
+{"o":32060.4600632746,"h":32488.6551421533,"l":32008.3486201483,"c":32306.9194842751,"v":223357.5886435605,"t":1705921200}
+{"o":32306.9194842751,"h":32462.2399489598,"l":32014.2480375321,"c":32441.8863272032,"v":217907.0302994636,"t":1705924800}
+{"o":32441.8863272032,"h":33102.495912389,"l":32350.0608014998,"c":32431.7547969347,"v":279038.7905332151,"t":1705928400}
+{"o":32431.7547969347,"h":32453.3215386956,"l":31642.7628643096,"c":31956.9136979593,"v":337080.7408718414,"t":1705932000}
+{"o":31956.9136979593,"h":32031.9692930272,"l":31249.5819481899,"c":31885.9354171703,"v":461359.032850143,"t":1705935600}
+{"o":31885.9354171703,"h":32103.564490518,"l":31266.6594352578,"c":31439.5938929741,"v":368363.686660344,"t":1705939200}
+{"o":31439.5938929741,"h":31936.8247301073,"l":31348.3478387256,"c":31725.9916960696,"v":341028.9048776141,"t":1705942800}
+{"o":31725.9916960696,"h":31895.5343663484,"l":30966.0977733281,"c":31443.9215203479,"v":414220.9612478925,"t":1705946400}
+{"o":31443.9215203479,"h":31752.8788238479,"l":30031.0381836915,"c":30604.99771173,"v":807953.4661790305,"t":1705950000}
+{"o":30604.99771173,"h":31840.310119213,"l":30538.9029218033,"c":31347.3306382598,"v":466378.4075203339,"t":1705953600}
+{"o":31347.3306382598,"h":31352.4487308865,"l":30766.4019794433,"c":30930.6331176293,"v":316461.4221930639,"t":1705957200}
+{"o":30930.6331176293,"h":31154.3587770925,"l":30559.598723324,"c":30703.1737680724,"v":318727.798532963,"t":1705960800}
+{"o":30703.1737680724,"h":30886.3328979392,"l":30096.7225885507,"c":30647.2584977812,"v":326648.1865281239,"t":1705964400}
+{"o":30647.2584977812,"h":31101.0059456546,"l":30512.7346282574,"c":30974.2951128695,"v":336944.2653663297,"t":1705968000}
+{"o":30974.2951128695,"h":31052.5257655238,"l":30597.5567073538,"c":30816.0079986566,"v":232970.1472077874,"t":1705971600}
+{"o":30816.0079986566,"h":31273.8468266706,"l":30773.4624938352,"c":31273.8468266706,"v":217078.3188461552,"t":1705975200}
+{"o":31273.8468266706,"h":31444.0575962434,"l":31050.1008476387,"c":31152.9547262694,"v":219838.8015526459,"t":1705978800}
+{"o":31152.9547262694,"h":31451.2031047326,"l":31152.9547262694,"c":31231.9796847875,"v":213159.1981478234,"t":1705982400}
+{"o":31231.9796847875,"h":31348.9239024278,"l":31143.766579601,"c":31259.2577184034,"v":238880.4487802,"t":1705986000}
+{"o":31259.2577184034,"h":31259.2577184034,"l":30946.9716717241,"c":30975.5976565732,"v":206169.271969889,"t":1705989600}
+{"o":30975.5976565732,"h":31027.8435900685,"l":30080.4188535318,"c":30278.1933686152,"v":247543.5933952741,"t":1705993200}
+{"o":30278.1933686152,"h":30513.6803515694,"l":29512.6085856485,"c":29609.8405508771,"v":440861.9965481496,"t":1705996800}
+{"o":29609.8405508771,"h":29805.828878315,"l":27330.9777468117,"c":29376.0608466311,"v":529510.534860884,"t":1706000400}
+{"o":29376.0608466311,"h":29885.7752425409,"l":28992.3067613467,"c":29066.6919400958,"v":304212.2221315412,"t":1706004000}
+{"o":29066.6919400958,"h":29420.1260475117,"l":28891.5674708766,"c":29314.4325472019,"v":396239.4981164921,"t":1706007600}
+{"o":29314.4325472019,"h":29708.0906896697,"l":28895.7727376995,"c":29361.2277693696,"v":390611.3120016439,"t":1706011200}
+{"o":29361.2277693696,"h":29498.261291225,"l":28937.8894414322,"c":29046.498632742,"v":284035.3716987598,"t":1706014800}
+{"o":29046.498632742,"h":29694.442431324,"l":28661.9021303937,"c":29648.2879668588,"v":518130.8632453553,"t":1706018400}
+{"o":29648.2879668588,"h":30454.2010927281,"l":29040.5701138553,"c":30251.753498933,"v":591443.9809987654,"t":1706022000}
+{"o":30251.753498933,"h":30516.3619411429,"l":29835.9122113332,"c":30431.8464699348,"v":381829.7077299063,"t":1706025600}
+{"o":30431.8464699348,"h":30652.8032009417,"l":30099.9226934949,"c":30186.6544777675,"v":417837.2510742793,"t":1706029200}
+{"o":30186.6544777675,"h":30573.1557117931,"l":29275.87514377,"c":29746.8014069376,"v":355956.284013403,"t":1706032800}
+{"o":29746.8014069376,"h":29928.1261674606,"l":29579.85667303,"c":29591.8598591146,"v":279506.6841683209,"t":1706036400}
+{"o":29591.8598591146,"h":30053.4140184452,"l":29557.1932451965,"c":29745.2233138591,"v":256928.848422213,"t":1706040000}
+{"o":29745.2233138591,"h":29888.6315533675,"l":29413.952681052,"c":29627.9575580084,"v":268691.7072033031,"t":1706043600}
+{"o":29627.9575580084,"h":30343.1090189404,"l":29599.6872445649,"c":30252.8788389589,"v":255322.7026593556,"t":1706047200}
+{"o":30252.8788389589,"h":31001.7586736385,"l":30199.8906405475,"c":30855.935512648,"v":333673.3103836084,"t":1706050800}
+{"o":30855.935512648,"h":31384.4126070921,"l":30585.9537039807,"c":31273.816312833,"v":420160.9387815428,"t":1706054400}
+{"o":31273.816312833,"h":31381.2103707311,"l":30679.4316800151,"c":30700.0313557532,"v":282904.9369099195,"t":1706058000}
+{"o":30700.0313557532,"h":31105.7556332257,"l":30645.7751347975,"c":30885.5098578739,"v":263874.6984074236,"t":1706061600}
+{"o":30885.5098578739,"h":30937.0719482052,"l":30513.6162917635,"c":30560.6828789627,"v":387830.7898023695,"t":1706065200}
+{"o":30560.6828789627,"h":30808.8117238131,"l":30485.4213067317,"c":30595.2856953437,"v":262759.4951553083,"t":1706068800}
+{"o":30595.2856953437,"h":31068.715676148,"l":30580.623425493,"c":31021.6223515443,"v":236965.5857516947,"t":1706072400}
+{"o":31021.6223515443,"h":31208.7402456958,"l":30698.4377645631,"c":31176.254106945,"v":211750.8235362298,"t":1706076000}
+{"o":31176.254106945,"h":31761.9961471675,"l":31060.8783010823,"c":31511.495492788,"v":245781.5030677108,"t":1706079600}
+{"o":31511.495492788,"h":31969.8360350123,"l":31426.8295290257,"c":31679.0426117239,"v":245047.5782654047,"t":1706083200}
+{"o":31679.0426117239,"h":31898.4913590747,"l":31521.1628771698,"c":31724.2643303097,"v":227355.8417612196,"t":1706086800}
+{"o":31724.2643303097,"h":32388.4478399983,"l":31653.6112550919,"c":32125.0854339327,"v":263884.4661462305,"t":1706090400}
+{"o":32125.0854339327,"h":32184.870187292,"l":31716.9665671132,"c":31920.2317502425,"v":204428.175827826,"t":1706094000}
+{"o":31920.2317502425,"h":32190.7405194685,"l":31695.9944434928,"c":31700.7799174742,"v":263184.7925965864,"t":1706097600}
+{"o":31700.7799174742,"h":31803.907488967,"l":31308.5073410855,"c":31474.3857779287,"v":270839.4556080387,"t":1706101200}
+{"o":31474.3857779287,"h":31894.1435337155,"l":31157.5698268068,"c":31445.8471907909,"v":360208.5390298822,"t":1706104800}
+{"o":31445.8471907909,"h":31972.3940181944,"l":31250.6492892038,"c":31832.7037707786,"v":295960.4495923689,"t":1706108400}
+{"o":31832.7037707786,"h":32142.7921619657,"l":31578.8485360311,"c":32113.6154853113,"v":337484.4487795295,"t":1706112000}
+{"o":32113.6154853113,"h":32120.8874483093,"l":31824.6731368778,"c":31904.5642210528,"v":277511.4685282062,"t":1706115600}
+{"o":31904.5642210528,"h":31904.5642210528,"l":31323.1764925335,"c":31552.0884727959,"v":287963.4430226443,"t":1706119200}
+{"o":31552.0884727959,"h":31667.9875509948,"l":31409.5606504661,"c":31617.9457390529,"v":233857.2255425061,"t":1706122800}
+{"o":31617.9457390529,"h":31972.9376780065,"l":31436.2737601686,"c":31490.4431837731,"v":320899.2980681771,"t":1706126400}
+{"o":31490.4431837731,"h":31784.6037074249,"l":31445.7453286588,"c":31657.9639342064,"v":275524.3858058434,"t":1706130000}
+{"o":31657.9639342064,"h":32154.3343931286,"l":31584.3591223755,"c":32020.3736043829,"v":262366.2147366134,"t":1706133600}
+{"o":32020.3736043829,"h":32712.8360797455,"l":31985.1197936339,"c":32488.5598635295,"v":330304.803970733,"t":1706137200}
+{"o":32488.5598635295,"h":32788.4648850117,"l":32372.4557793303,"c":32751.9272608335,"v":331687.8954484567,"t":1706140800}
+{"o":32751.9272608335,"h":32752.4049273238,"l":32103.2781538952,"c":32165.4114374575,"v":239692.227639586,"t":1706144400}
+{"o":32165.4114374575,"h":32458.8934723081,"l":32109.5558868627,"c":32196.4529354364,"v":224385.9143288191,"t":1706148000}
+{"o":32196.4529354364,"h":32449.3166350968,"l":32114.7940933393,"c":32325.2072469621,"v":199461.253998353,"t":1706151600}
+{"o":32325.2072469621,"h":32428.9552460454,"l":31941.6834181521,"c":32096.1002764107,"v":237218.567150234,"t":1706155200}
+{"o":32096.1002764107,"h":32096.1002764107,"l":31747.5953778346,"c":31883.1785512502,"v":228625.45140655,"t":1706158800}
+{"o":31883.1785512502,"h":32424.9791853287,"l":31833.9949688324,"c":32351.3434545254,"v":210833.3120833796,"t":1706162400}
+{"o":32351.3434545254,"h":32371.7324658191,"l":32132.3616669346,"c":32270.0389426455,"v":194585.2590898973,"t":1706166000}
+{"o":32270.0389426455,"h":32357.6752388114,"l":32062.6405372868,"c":32090.1578065592,"v":199831.3126490663,"t":1706169600}
+{"o":32090.1578065592,"h":32243.8604851158,"l":31874.8426888628,"c":31902.4650692644,"v":156022.1515487718,"t":1706173200}
+{"o":31902.4650692644,"h":32226.4676209281,"l":31680.3962984856,"c":32218.9983833947,"v":177441.326938128,"t":1706176800}
+{"o":32218.9983833947,"h":32679.6071654464,"l":32074.0563101371,"c":32550.1822993018,"v":231481.6568994921,"t":1706180400}
+{"o":32550.1822993018,"h":32689.3910945409,"l":31682.0372136876,"c":31863.1354941391,"v":251014.3136552079,"t":1706184000}
+{"o":31863.1354941391,"h":31967.4866843252,"l":31642.5029998949,"c":31880.932555875,"v":227272.5553850816,"t":1706187600}
+{"o":31880.932555875,"h":32378.9393401882,"l":31759.3039325999,"c":32260.4921057599,"v":264707.1927832011,"t":1706191200}
+{"o":32260.4921057599,"h":32262.2067959913,"l":31432.535901993,"c":31614.9780385562,"v":362943.5171495305,"t":1706194800}
+{"o":31614.9780385562,"h":31778.4484219615,"l":31348.6376358892,"c":31384.811026529,"v":298159.7315625844,"t":1706198400}
+{"o":31384.811026529,"h":31600.259106663,"l":31139.3812930865,"c":31492.3724650126,"v":310355.9968481839,"t":1706202000}
+{"o":31492.3724650126,"h":32081.2059246782,"l":31492.3724650126,"c":31689.5084442486,"v":344222.0638135574,"t":1706205600}
+{"o":31689.5084442486,"h":32278.512204231,"l":31615.4090684559,"c":32130.4978428387,"v":299028.2381952726,"t":1706209200}
+{"o":32130.4978428387,"h":32139.802634304,"l":31667.1650585952,"c":31835.5310371481,"v":280271.6233206333,"t":1706212800}
+{"o":31835.5310371481,"h":32010.6351688602,"l":31702.6290444243,"c":31868.4323217982,"v":297998.4145733067,"t":1706216400}
+{"o":31868.4323217982,"h":32012.5384708282,"l":31632.1245330257,"c":31925.8725049576,"v":219314.4612004179,"t":1706220000}
+{"o":31925.8725049576,"h":32041.5639490846,"l":31688.6131389663,"c":31767.4623962782,"v":224851.5753566938,"t":1706223600}
+{"o":31767.4623962782,"h":32038.5905156958,"l":31547.7799967909,"c":31835.4732220019,"v":229053.0409519527,"t":1706227200}
+{"o":31835.4732220019,"h":31835.4732220019,"l":31471.4089549221,"c":31612.5310795364,"v":243865.1723902077,"t":1706230800}
+{"o":31612.5310795364,"h":32259.3198594391,"l":31581.9388009717,"c":32203.0765757506,"v":232788.3867054565,"t":1706234400}
+{"o":32203.0765757506,"h":32281.7601294912,"l":32033.024603165,"c":32174.996375931,"v":185071.1289614498,"t":1706238000}
+{"o":32174.996375931,"h":32366.0397755189,"l":32116.4792236168,"c":32170.0945744045,"v":186956.5081766846,"t":1706241600}
+{"o":32170.0945744045,"h":32201.6910273995,"l":32002.1145464704,"c":32080.709396096,"v":198907.2304875743,"t":1706245200}
+{"o":32080.709396096,"h":32228.4743830412,"l":31890.8958783095,"c":31946.5393704992,"v":203478.9174491156,"t":1706248800}
+{"o":31946.5393704992,"h":32013.0833693909,"l":31750.2708889216,"c":31852.3269802907,"v":245800.2428965379,"t":1706252400}
+{"o":31852.3269802907,"h":32235.1012891425,"l":31852.3269802907,"c":32100.769143753,"v":214901.2731571564,"t":1706256000}
+{"o":32100.769143753,"h":32454.2172377876,"l":31994.9833480668,"c":32026.6201132478,"v":178854.2983952275,"t":1706259600}
+{"o":32026.6201132478,"h":33197.7454226579,"l":31964.107080909,"c":33098.4055964638,"v":258530.0575342709,"t":1706263200}
+{"o":33098.4055964638,"h":33786.3416266116,"l":33098.4055964638,"c":33626.8998192038,"v":341291.8071097328,"t":1706266800}
+{"o":33626.8998192038,"h":33730.2133046835,"l":33102.6565896817,"c":33181.8975446184,"v":271319.6936317842,"t":1706270400}
+{"o":33181.8975446184,"h":33425.8441060493,"l":32983.4288791797,"c":33066.9274211573,"v":219780.9365314799,"t":1706274000}
+{"o":33066.9274211573,"h":33654.2616694363,"l":33046.0414238642,"c":33624.98949131,"v":306024.8129754285,"t":1706277600}
+{"o":33624.98949131,"h":33868.1763968324,"l":33289.0297770007,"c":33774.7938140519,"v":463402.3542244172,"t":1706281200}
+{"o":33774.7938140519,"h":34370.8228258892,"l":33726.9585232071,"c":34078.4085064883,"v":520444.8469809402,"t":1706284800}
+{"o":34078.4085064883,"h":34197.3957649758,"l":33847.7859947695,"c":34118.6115472469,"v":330575.6065240388,"t":1706288400}
+{"o":34118.6115472469,"h":34288.5591373987,"l":33889.249883965,"c":34101.0880909176,"v":289713.2601399751,"t":1706292000}
+{"o":34101.0880909176,"h":34119.5668611476,"l":33857.4641327519,"c":33994.5458814578,"v":285520.5888439463,"t":1706295600}
+{"o":33994.5458814578,"h":34287.9898179427,"l":33676.7356596324,"c":33742.4216217345,"v":320940.7682839211,"t":1706299200}
+{"o":33742.4216217345,"h":33883.8857687251,"l":33555.0217574825,"c":33779.3636763353,"v":289305.8689534924,"t":1706302800}
+{"o":33779.3636763353,"h":33894.3013886165,"l":33554.0237930707,"c":33812.3876901643,"v":317477.0466399426,"t":1706306400}
+{"o":33812.3876901643,"h":33872.7097667832,"l":33628.0496485932,"c":33761.141030866,"v":296743.8785941057,"t":1706310000}
+{"o":33761.141030866,"h":34037.049017673,"l":33693.0083381916,"c":33987.7184124101,"v":254906.411708086,"t":1706313600}
+{"o":33987.7184124101,"h":34310.7381869411,"l":33794.1583532546,"c":33948.7827360512,"v":262113.9282315377,"t":1706317200}
+{"o":33948.7827360512,"h":34257.865270096,"l":33907.8941944147,"c":34075.258417067,"v":214566.1941857884,"t":1706320800}
+{"o":34075.258417067,"h":34137.8432033639,"l":33890.4589381961,"c":33947.7364582374,"v":252010.333861597,"t":1706324400}
+{"o":33947.7364582374,"h":33974.3400365362,"l":33798.5317720546,"c":33918.8935023434,"v":230041.6253728893,"t":1706328000}
+{"o":33918.8935023434,"h":33922.227660125,"l":33451.9543725516,"c":33503.4153217427,"v":234818.2619525699,"t":1706331600}
+{"o":33503.4153217427,"h":33621.8223370245,"l":33351.8600500671,"c":33449.2275659292,"v":227970.267457711,"t":1706335200}
+{"o":33449.2275659292,"h":33528.01433214,"l":33219.6349240605,"c":33385.5360580675,"v":238680.7697036903,"t":1706338800}
+{"o":33385.5360580675,"h":33464.4406660449,"l":33201.0332539416,"c":33249.214889446,"v":165532.7080994356,"t":1706342400}
+{"o":33249.214889446,"h":33721.6043741461,"l":33177.1530720812,"c":33609.4678512944,"v":190195.2596637416,"t":1706346000}
+{"o":33609.4678512944,"h":33773.9074781608,"l":33575.617914774,"c":33651.6920598559,"v":156267.5804872897,"t":1706349600}
+{"o":33651.6920598559,"h":33710.1611416107,"l":33583.2325860448,"c":33691.4825954802,"v":206901.5677458353,"t":1706353200}
+{"o":33691.4825954802,"h":33767.4300451339,"l":33555.0769282754,"c":33724.1572758106,"v":149130.3652870141,"t":1706356800}
+{"o":33724.1572758106,"h":33882.2492934908,"l":33627.6333217229,"c":33738.4404098155,"v":181940.7564645502,"t":1706360400}
+{"o":33738.4404098155,"h":34119.151979778,"l":33688.7510233371,"c":33915.4152394486,"v":257293.7774717646,"t":1706364000}
+{"o":33915.4152394486,"h":34048.0866589901,"l":33852.2764317612,"c":33954.5123968063,"v":219745.0211975507,"t":1706367600}
+{"o":33954.5123968063,"h":34196.8216569439,"l":33756.5266809243,"c":33806.1254554816,"v":226538.381844326,"t":1706371200}
+{"o":33806.1254554816,"h":33975.9089867603,"l":33773.1122264525,"c":33897.0302524289,"v":185154.1463673618,"t":1706374800}
+{"o":33897.0302524289,"h":34145.9200421492,"l":33863.4911834323,"c":33997.1028292497,"v":186816.5274525805,"t":1706378400}
+{"o":33997.1028292497,"h":34190.1319534192,"l":33971.451207403,"c":34071.8629443134,"v":179514.2419817037,"t":1706382000}
+{"o":34071.8629443134,"h":34182.0926077985,"l":34007.3899778829,"c":34152.7243608166,"v":191861.8347494392,"t":1706385600}
+{"o":34152.7243608166,"h":34310.402860794,"l":34051.712625796,"c":34233.6792612397,"v":215504.5567493171,"t":1706389200}
+{"o":34233.6792612397,"h":34306.2469057749,"l":34095.4995802918,"c":34306.2469057749,"v":206053.0514461066,"t":1706392800}
+{"o":34306.2469057749,"h":34593.6098300809,"l":34236.9983667755,"c":34523.785872231,"v":216208.6305030809,"t":1706396400}
+{"o":34523.785872231,"h":34577.1753351659,"l":34198.5052490503,"c":34334.8855269,"v":210173.6780605355,"t":1706400000}
+{"o":34334.8855269,"h":34771.5991831593,"l":34310.2080394873,"c":34424.8496181791,"v":254048.8194670134,"t":1706403600}
+{"o":34424.8496181791,"h":34609.210442535,"l":34352.9106433394,"c":34520.4228536332,"v":242062.8824456449,"t":1706407200}
+{"o":34520.4228536332,"h":35403.4286182705,"l":34484.7109622149,"c":35369.9166358231,"v":298408.7524776714,"t":1706410800}
+{"o":35369.9166358231,"h":35608.6150943718,"l":35294.9490403667,"c":35504.7451626358,"v":343572.0078365335,"t":1706414400}
+{"o":35504.7451626358,"h":35542.681093815,"l":35001.1933475523,"c":35204.0131106317,"v":272705.3133111864,"t":1706418000}
+{"o":35204.0131106317,"h":35245.8129173732,"l":34870.7297188542,"c":34998.6954439922,"v":221171.1193116657,"t":1706421600}
+{"o":34998.6954439922,"h":35175.9118652429,"l":34956.7967266377,"c":35065.2087471566,"v":187603.6530837957,"t":1706425200}
+{"o":35065.2087471566,"h":35546.79785182,"l":34991.6183876664,"c":35320.3031798923,"v":201122.699443558,"t":1706428800}
+{"o":35320.3031798923,"h":35873.4362614465,"l":35314.05993871,"c":35586.5663982974,"v":232914.7238504553,"t":1706432400}
+{"o":35586.5663982974,"h":36421.0432171925,"l":35583.7429023591,"c":36207.8579829031,"v":295820.4260756591,"t":1706436000}
+{"o":36207.8579829031,"h":36314.6832037444,"l":35727.8666344389,"c":36028.2389768517,"v":259068.3063265992,"t":1706439600}
+{"o":36028.2389768517,"h":36035.5805890433,"l":35464.1344079508,"c":35834.9009299508,"v":350154.1559870499,"t":1706443200}
+{"o":35834.9009299508,"h":36087.2455076207,"l":35623.9558056247,"c":35710.20520651,"v":333807.9002928157,"t":1706446800}
+{"o":35710.20520651,"h":35975.4476754426,"l":35412.8739612548,"c":35439.7506081562,"v":309010.3583798098,"t":1706450400}
+{"o":35439.7506081562,"h":35853.8503741947,"l":35417.7099464138,"c":35565.2903337139,"v":353937.9225304053,"t":1706454000}
+{"o":35565.2903337139,"h":35836.6505093087,"l":35518.1877793705,"c":35707.6981986334,"v":265639.342789026,"t":1706457600}
+{"o":35707.6981986334,"h":35707.6981986334,"l":35086.1356220857,"c":35201.816457,"v":309089.9160432533,"t":1706461200}
+{"o":35201.816457,"h":35231.0987001504,"l":34816.6511142246,"c":34891.0487571018,"v":321149.6322977619,"t":1706464800}
+{"o":34891.0487571018,"h":35133.5582530942,"l":33960.2448978417,"c":34616.0977613911,"v":392681.6819933996,"t":1706468400}
+{"o":34616.0977613911,"h":35009.1923861885,"l":34239.0646850154,"c":34906.0729537939,"v":393720.9787321934,"t":1706472000}
+{"o":34906.0729537939,"h":35251.7859097728,"l":34757.5416860166,"c":35126.0173680697,"v":310473.6968104217,"t":1706475600}
+{"o":35126.0173680697,"h":35172.1884852352,"l":34679.4388058192,"c":34708.9870960945,"v":329109.6358879216,"t":1706479200}
+{"o":34708.9870960945,"h":35271.1669910535,"l":34598.8305616103,"c":35207.4908506838,"v":364816.815998546,"t":1706482800}
+{"o":35207.4908506838,"h":35207.4908506838,"l":35207.4908506838,"c":35207.4908506838,"v":312110.0354468178,"t":1706486400}
+{"o":35207.4908506838,"h":35603.8096484605,"l":34991.2809415743,"c":35481.9202307323,"v":320311.8220123854,"t":1706490000}
+{"o":35481.9202307323,"h":35752.1259330274,"l":35311.409860047,"c":35547.7847942742,"v":320068.9487180941,"t":1706493600}
+{"o":35547.7847942742,"h":36240.8736678216,"l":35479.8685568661,"c":35826.6729661225,"v":325715.3293851639,"t":1706497200}
+{"o":35826.6729661225,"h":35861.9240553577,"l":35488.1601839717,"c":35555.7080467053,"v":292746.0453453579,"t":1706500800}
+{"o":35555.7080467053,"h":35703.3172796289,"l":35218.0398676318,"c":35275.7564124191,"v":241192.3371965928,"t":1706504400}
+{"o":35275.7564124191,"h":35686.3056287298,"l":35264.2645103088,"c":35601.3213294141,"v":225358.3721102527,"t":1706508000}
+{"o":35601.3213294141,"h":35791.1366278305,"l":35354.6811866348,"c":35400.1697312974,"v":212205.1517328958,"t":1706511600}
+{"o":35400.1697312974,"h":35623.9249096867,"l":35235.9776855635,"c":35522.1892035099,"v":244669.5976125084,"t":1706515200}
+{"o":35522.1892035099,"h":35717.3546182137,"l":35268.6657445656,"c":35602.6390393772,"v":223302.7700466166,"t":1706518800}
+{"o":35602.6390393772,"h":35845.4268727518,"l":35447.2916636687,"c":35769.5310422235,"v":172424.3807781641,"t":1706522400}
+{"o":35769.5310422235,"h":35860.338344518,"l":35527.8204672388,"c":35666.2515323124,"v":236847.7769867895,"t":1706526000}
+{"o":35666.2515323124,"h":35844.9111666852,"l":35347.1701179193,"c":35520.2622418393,"v":272740.1782446905,"t":1706529600}
+{"o":35520.2622418393,"h":35520.2622418393,"l":35074.9224568943,"c":35213.0952595338,"v":404283.7336199602,"t":1706533200}
+{"o":35213.0952595338,"h":35497.4253966899,"l":34973.7468543308,"c":35141.6452858162,"v":372686.5619870257,"t":1706536800}
+{"o":35141.6452858162,"h":35639.7906774291,"l":35056.2779435545,"c":35622.750087432,"v":241912.6273042098,"t":1706540400}
+{"o":35622.750087432,"h":37263.463157923,"l":35622.750087432,"c":36985.9207042792,"v":442186.3100214779,"t":1706544000}
+{"o":36985.9207042792,"h":37195.7545409404,"l":36700.6125668998,"c":36796.7495809385,"v":341736.8506288078,"t":1706547600}
+{"o":36796.7495809385,"h":36977.2881809602,"l":36482.1185642686,"c":36660.5081515307,"v":294611.2314463921,"t":1706551200}
+{"o":36660.5081515307,"h":36995.0032750042,"l":36650.6174375816,"c":36812.9691435487,"v":222930.6947991944,"t":1706554800}
+{"o":36812.9691435487,"h":37140.121749612,"l":36794.8213405237,"c":37069.5222138709,"v":202200.947100598,"t":1706558400}
+{"o":37069.5222138709,"h":37172.9578018907,"l":37007.9918490333,"c":37012.9586024163,"v":200285.6746712177,"t":1706562000}
+{"o":37012.9586024163,"h":37168.6834224703,"l":36864.2909854795,"c":36966.4779531207,"v":211062.4364709613,"t":1706565600}
+{"o":36966.4779531207,"h":37316.3303902451,"l":36854.5645281228,"c":37226.0735154001,"v":256377.0252416792,"t":1706569200}
+{"o":37226.0735154001,"h":37343.1780619947,"l":36972.4357699604,"c":37001.8641006773,"v":228024.3000261401,"t":1706572800}
+{"o":37001.8641006773,"h":37697.1249163522,"l":36962.7907991262,"c":37633.579586357,"v":295206.2181982913,"t":1706576400}
+{"o":37633.579586357,"h":37991.9078470245,"l":37460.7648494726,"c":37759.690647014,"v":259843.3161165785,"t":1706580000}
+{"o":37759.690647014,"h":37979.0281354051,"l":37340.0969274261,"c":37391.294716833,"v":266079.9075624443,"t":1706583600}
+{"o":37391.294716833,"h":37488.9261909799,"l":37136.1320103386,"c":37411.7994307346,"v":183439.2006073513,"t":1706587200}
+{"o":37411.7994307346,"h":37720.9718720408,"l":37270.9623815835,"c":37600.7933274883,"v":204928.9994471705,"t":1706590800}
+{"o":37600.7933274883,"h":37812.3083535974,"l":37419.3204679088,"c":37803.9703072541,"v":217953.0151665129,"t":1706594400}
+{"o":37803.9703072541,"h":37847.5357293651,"l":37627.3739321098,"c":37653.786648188,"v":178572.9104460778,"t":1706598000}
+{"o":37653.786648188,"h":38063.9804697971,"l":37495.3888231968,"c":37856.0090882745,"v":213211.8819641605,"t":1706601600}
+{"o":37856.0090882745,"h":38072.1149181209,"l":37714.8477686151,"c":37867.1466046816,"v":177326.0090938208,"t":1706605200}
+{"o":37867.1466046816,"h":38236.6053799478,"l":37710.0696193442,"c":38127.5972034327,"v":173736.0399641348,"t":1706608800}
+{"o":38127.5972034327,"h":38921.5402316134,"l":38127.5972034327,"c":38810.0711080364,"v":265946.3301317532,"t":1706612400}
+{"o":38810.0711080364,"h":38917.0713704376,"l":38110.0254530035,"c":38311.8555522296,"v":327550.3453648089,"t":1706616000}
+{"o":38311.8555522296,"h":38563.032140492,"l":37912.4748960502,"c":38218.3691153526,"v":308784.3387471742,"t":1706619600}
+{"o":38218.3691153526,"h":38728.5152680105,"l":37944.6144496235,"c":38584.3595374556,"v":295723.3752845299,"t":1706623200}
+{"o":38584.3595374556,"h":38964.9110551872,"l":38298.8091725183,"c":38371.9718604917,"v":398237.9420813041,"t":1706626800}
+{"o":38371.9718604917,"h":38413.8999360522,"l":37819.5866159742,"c":38233.2634680694,"v":337850.6272740231,"t":1706630400}
+{"o":38233.2634680694,"h":38576.4975637738,"l":38172.6565840055,"c":38369.8219151646,"v":280545.0579689402,"t":1706634000}
+{"o":38369.8219151646,"h":38558.4763811699,"l":38034.0486180936,"c":38458.477157345,"v":273113.4454620202,"t":1706637600}
+{"o":38458.477157345,"h":38668.4107423668,"l":38374.2163008922,"c":38544.7254051497,"v":181956.2243542099,"t":1706641200}
diff --git a/So11111111111111111111111111111111111111112_45A2W6WEkQGkLpawnkkDhgNMKkTs3oYHrabxfUzppump.json b/So11111111111111111111111111111111111111112_45A2W6WEkQGkLpawnkkDhgNMKkTs3oYHrabxfUzppump.json
new file mode 100644
index 0000000000000000000000000000000000000000..abe196d8bab31fe0de389822a0b301b640430a25
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_45A2W6WEkQGkLpawnkkDhgNMKkTs3oYHrabxfUzppump.json
@@ -0,0 +1,871 @@
+{"o":0.0000005246,"h":0.0000125719,"l":0.000000519,"c":0.0000056785,"v":7628352856.238489151,"t":1732309200}
+{"o":0.0000056785,"h":0.0000153018,"l":0.0000033499,"c":0.0000086333,"v":2054808479.9450378418,"t":1732312800}
+{"o":0.0000086333,"h":0.0000103272,"l":0.0000033315,"c":0.0000052685,"v":907873395.5952792168,"t":1732316400}
+{"o":0.0000052685,"h":0.0000109248,"l":0.0000039503,"c":0.0000104463,"v":373214351.9269198775,"t":1732320000}
+{"o":0.0000104463,"h":0.0000186414,"l":0.0000079741,"c":0.0000145163,"v":553749286.7450045347,"t":1732323600}
+{"o":0.0000145163,"h":0.0000194964,"l":0.0000099582,"c":0.0000193193,"v":279650187.3083097339,"t":1732327200}
+{"o":0.0000193193,"h":0.0000268771,"l":0.000014521,"c":0.0000180337,"v":345656838.0111256242,"t":1732330800}
+{"o":0.0000180337,"h":0.000023811,"l":0.0000136554,"c":0.0000161494,"v":186880597.8649324477,"t":1732334400}
+{"o":0.0000161494,"h":0.0000166025,"l":0.0000108459,"c":0.0000122355,"v":159066020.4495450258,"t":1732338000}
+{"o":0.0000122355,"h":0.0000211118,"l":0.000011038,"c":0.0000140419,"v":135686009.4461663067,"t":1732341600}
+{"o":0.0000140419,"h":0.0000154215,"l":0.0000097428,"c":0.0000115916,"v":165938377.2098850012,"t":1732345200}
+{"o":0.0000115916,"h":0.0000164924,"l":0.0000106525,"c":0.0000125944,"v":67439108.5434730351,"t":1732348800}
+{"o":0.0000125944,"h":0.0000219017,"l":0.0000120853,"c":0.0000172486,"v":167388443.2733718157,"t":1732352400}
+{"o":0.0000172486,"h":0.0000177633,"l":0.0000134544,"c":0.0000166486,"v":65714288.6417641044,"t":1732356000}
+{"o":0.0000166486,"h":0.0000186466,"l":0.0000122517,"c":0.0000177449,"v":74775918.5784629285,"t":1732359600}
+{"o":0.0000177449,"h":0.0000198452,"l":0.0000109757,"c":0.0000117237,"v":160074769.7190423608,"t":1732363200}
+{"o":0.0000117237,"h":0.0000155633,"l":0.0000104569,"c":0.000015405,"v":98454529.7667831928,"t":1732366800}
+{"o":0.000015405,"h":0.0000181131,"l":0.0000119958,"c":0.0000163221,"v":92630401.4323040396,"t":1732370400}
+{"o":0.0000163221,"h":0.0000191618,"l":0.0000144624,"c":0.0000161264,"v":70170147.6869989932,"t":1732374000}
+{"o":0.0000161264,"h":0.0000186866,"l":0.000012321,"c":0.0000148396,"v":88405404.4599640518,"t":1732377600}
+{"o":0.0000148396,"h":0.0000276747,"l":0.0000145067,"c":0.0000247747,"v":178339594.0392522216,"t":1732381200}
+{"o":0.0000247747,"h":0.0000300328,"l":0.0000199469,"c":0.0000241557,"v":100194395.7618179321,"t":1732384800}
+{"o":0.0000241557,"h":0.0000277955,"l":0.0000185772,"c":0.00002092,"v":90407541.7751766145,"t":1732388400}
+{"o":0.00002092,"h":0.0000215883,"l":0.0000165182,"c":0.0000179424,"v":67175347.1217249483,"t":1732392000}
+{"o":0.0000179424,"h":0.0000193295,"l":0.0000138526,"c":0.000015299,"v":99549386.277912125,"t":1732395600}
+{"o":0.000015299,"h":0.0000193021,"l":0.0000145288,"c":0.0000166534,"v":74663665.2428409904,"t":1732399200}
+{"o":0.0000166534,"h":0.0000176082,"l":0.0000132682,"c":0.0000174239,"v":88310272.4174698591,"t":1732402800}
+{"o":0.0000174239,"h":0.0000189969,"l":0.000011873,"c":0.0000141195,"v":80844316.2979380637,"t":1732406400}
+{"o":0.0000141195,"h":0.0000141317,"l":0.0000074814,"c":0.000008143,"v":218785693.2086645663,"t":1732410000}
+{"o":0.000008143,"h":0.0000094254,"l":0.0000062671,"c":0.000009068,"v":186066516.368135184,"t":1732413600}
+{"o":0.000009068,"h":0.0000113463,"l":0.0000078826,"c":0.0000108058,"v":91753568.1839071363,"t":1732417200}
+{"o":0.0000108058,"h":0.0000121259,"l":0.0000086389,"c":0.0000104455,"v":58746239.9130290002,"t":1732420800}
+{"o":0.0000104455,"h":0.0000123604,"l":0.0000076417,"c":0.0000099678,"v":72253391.3943740577,"t":1732424400}
+{"o":0.0000099678,"h":0.000010717,"l":0.0000081574,"c":0.0000084459,"v":30214911.8307440057,"t":1732428000}
+{"o":0.0000084459,"h":0.0000121467,"l":0.0000076256,"c":0.0000114117,"v":47344436.8856289834,"t":1732431600}
+{"o":0.0000114117,"h":0.000013686,"l":0.0000098837,"c":0.0000099967,"v":31829925.5828239731,"t":1732435200}
+{"o":0.0000099967,"h":0.0000117731,"l":0.0000099505,"c":0.0000109667,"v":22447108.9059940055,"t":1732438800}
+{"o":0.0000109667,"h":0.000013622,"l":0.0000104911,"c":0.0000133395,"v":25793009.5177869946,"t":1732442400}
+{"o":0.0000133395,"h":0.0000169546,"l":0.0000129233,"c":0.0000149722,"v":53099834.0080080703,"t":1732446000}
+{"o":0.0000149722,"h":0.0000180913,"l":0.0000122532,"c":0.0000150259,"v":47881340.7010959983,"t":1732449600}
+{"o":0.0000150259,"h":0.000021635,"l":0.0000124779,"c":0.0000194993,"v":50350948.2549470216,"t":1732453200}
+{"o":0.0000194993,"h":0.0000201733,"l":0.0000154835,"c":0.0000157521,"v":31979608.8661039919,"t":1732456800}
+{"o":0.0000157521,"h":0.0000179887,"l":0.0000127813,"c":0.0000179479,"v":60722378.5656030327,"t":1732460400}
+{"o":0.0000179479,"h":0.000030273,"l":0.000017594,"c":0.0000230347,"v":189898366.8857511282,"t":1732464000}
+{"o":0.0000230347,"h":0.0000253844,"l":0.0000187195,"c":0.0000208196,"v":55905012.5700029954,"t":1732467600}
+{"o":0.0000208196,"h":0.0000255685,"l":0.0000188926,"c":0.000019685,"v":35161008.6685060188,"t":1732471200}
+{"o":0.000019685,"h":0.0000201284,"l":0.0000157613,"c":0.0000195904,"v":43747675.8037530035,"t":1732474800}
+{"o":0.0000195904,"h":0.0000197326,"l":0.0000151256,"c":0.0000157994,"v":41268007.5685490221,"t":1732478400}
+{"o":0.0000157994,"h":0.0000194133,"l":0.0000148593,"c":0.0000160808,"v":47216019.2494070008,"t":1732482000}
+{"o":0.0000160808,"h":0.0000172435,"l":0.0000153837,"c":0.0000163748,"v":19156218.499028001,"t":1732485600}
+{"o":0.0000163748,"h":0.0000196378,"l":0.0000161571,"c":0.0000194436,"v":29853091.1768509708,"t":1732489200}
+{"o":0.0000194436,"h":0.0000200965,"l":0.0000151956,"c":0.0000160159,"v":43858490.2299370468,"t":1732492800}
+{"o":0.0000160159,"h":0.0000184491,"l":0.0000142372,"c":0.0000148468,"v":51048895.7388970926,"t":1732496400}
+{"o":0.0000148468,"h":0.0000181832,"l":0.0000141914,"c":0.000016239,"v":29714982.464380987,"t":1732500000}
+{"o":0.000016239,"h":0.0000162738,"l":0.0000141717,"c":0.0000160035,"v":14161409.4423550051,"t":1732503600}
+{"o":0.0000160035,"h":0.0000248063,"l":0.0000159088,"c":0.0000201725,"v":45493325.1270940751,"t":1732507200}
+{"o":0.0000201725,"h":0.0000234088,"l":0.0000192428,"c":0.0000193393,"v":20704060.6624099799,"t":1732510800}
+{"o":0.0000193393,"h":0.0000262728,"l":0.0000185808,"c":0.0000235151,"v":35519115.6539120302,"t":1732514400}
+{"o":0.0000235151,"h":0.0000253424,"l":0.0000173751,"c":0.0000222408,"v":73283164.869189918,"t":1732518000}
+{"o":0.0000222408,"h":0.0000416887,"l":0.000021979,"c":0.0000346109,"v":127870657.11545147,"t":1732521600}
+{"o":0.0000346109,"h":0.0000391694,"l":0.00002757,"c":0.0000355009,"v":44865394.0862629265,"t":1732525200}
+{"o":0.0000355009,"h":0.0000468796,"l":0.0000278338,"c":0.0000373259,"v":86401467.8926149607,"t":1732528800}
+{"o":0.0000373259,"h":0.0000377136,"l":0.0000280826,"c":0.0000306482,"v":28405439.7513009831,"t":1732532400}
+{"o":0.0000306482,"h":0.0000357233,"l":0.0000279918,"c":0.0000302029,"v":40402883.136643976,"t":1732536000}
+{"o":0.0000302029,"h":0.0000379287,"l":0.000024993,"c":0.0000297779,"v":74563820.3744080067,"t":1732539600}
+{"o":0.0000297779,"h":0.0000437443,"l":0.0000285602,"c":0.0000330256,"v":67343109.5935389549,"t":1732543200}
+{"o":0.0000330256,"h":0.0000366479,"l":0.000027337,"c":0.0000306768,"v":45369241.6741890982,"t":1732546800}
+{"o":0.0000306768,"h":0.000055458,"l":0.0000303425,"c":0.0000508185,"v":87214171.4148699939,"t":1732550400}
+{"o":0.0000508185,"h":0.0000635671,"l":0.0000377991,"c":0.0000491731,"v":83303651.1354930848,"t":1732554000}
+{"o":0.0000491731,"h":0.0000495002,"l":0.0000360068,"c":0.000037571,"v":51563534.003345035,"t":1732557600}
+{"o":0.000037571,"h":0.0000407831,"l":0.0000299018,"c":0.0000339846,"v":45975040.9360760525,"t":1732561200}
+{"o":0.0000339846,"h":0.0000458166,"l":0.0000314324,"c":0.0000352212,"v":40278386.3266179785,"t":1732564800}
+{"o":0.0000352212,"h":0.0000447871,"l":0.0000339295,"c":0.0000440223,"v":23190144.664845001,"t":1732568400}
+{"o":0.0000440223,"h":0.000045434,"l":0.0000288631,"c":0.0000361218,"v":37900366.5861999989,"t":1732572000}
+{"o":0.0000361218,"h":0.000042217,"l":0.0000319731,"c":0.0000364603,"v":25180869.5187920034,"t":1732575600}
+{"o":0.0000364603,"h":0.0000412908,"l":0.0000357314,"c":0.0000386123,"v":12119151.753505988,"t":1732579200}
+{"o":0.0000386123,"h":0.0000436792,"l":0.0000347522,"c":0.0000405449,"v":18184949.6992719956,"t":1732582800}
+{"o":0.0000405449,"h":0.0000460971,"l":0.0000366081,"c":0.0000403051,"v":23185863.6234879754,"t":1732586400}
+{"o":0.0000403051,"h":0.0000428706,"l":0.0000382735,"c":0.00003889,"v":10308582.7372200098,"t":1732590000}
+{"o":0.00003889,"h":0.0000393458,"l":0.0000331043,"c":0.0000372291,"v":22764893.4193470068,"t":1732593600}
+{"o":0.0000372291,"h":0.0000471313,"l":0.0000353515,"c":0.0000393637,"v":17790360.1772779822,"t":1732597200}
+{"o":0.0000393637,"h":0.0000619339,"l":0.0000379538,"c":0.0000462583,"v":33957198.1130920276,"t":1732600800}
+{"o":0.0000462583,"h":0.0000667671,"l":0.000046246,"c":0.0000576356,"v":47582980.952284947,"t":1732604400}
+{"o":0.0000576356,"h":0.000060393,"l":0.0000383787,"c":0.000045511,"v":50593521.4150189087,"t":1732608000}
+{"o":0.000045511,"h":0.0000581456,"l":0.0000401245,"c":0.0000466239,"v":29989774.4185889922,"t":1732611600}
+{"o":0.0000466239,"h":0.0000656668,"l":0.0000464462,"c":0.0000550432,"v":29433694.4327699915,"t":1732615200}
+{"o":0.0000550432,"h":0.0000563557,"l":0.0000460513,"c":0.000048025,"v":14054457.3186970036,"t":1732618800}
+{"o":0.000048025,"h":0.0000664701,"l":0.0000475589,"c":0.0000563245,"v":18707914.1779820211,"t":1732622400}
+{"o":0.0000563245,"h":0.0000570865,"l":0.0000457373,"c":0.0000475189,"v":16621145.628158981,"t":1732626000}
+{"o":0.0000475189,"h":0.000057315,"l":0.0000448502,"c":0.0000490499,"v":17141782.8763299808,"t":1732629600}
+{"o":0.0000490499,"h":0.0000599558,"l":0.000045001,"c":0.0000585974,"v":29487508.0881559812,"t":1732633200}
+{"o":0.0000585974,"h":0.0000690075,"l":0.0000559284,"c":0.000058119,"v":33471193.1488989666,"t":1732636800}
+{"o":0.000058119,"h":0.0000623981,"l":0.000051402,"c":0.0000549633,"v":21946356.7939810157,"t":1732640400}
+{"o":0.0000549633,"h":0.0000655237,"l":0.0000439109,"c":0.0000501874,"v":44489924.7187271267,"t":1732644000}
+{"o":0.0000501874,"h":0.0000541737,"l":0.0000467555,"c":0.0000481902,"v":16240080.2506209668,"t":1732647600}
+{"o":0.0000481902,"h":0.0000588151,"l":0.0000450558,"c":0.0000462597,"v":33793877.7807179913,"t":1732651200}
+{"o":0.0000462597,"h":0.0000486962,"l":0.0000326756,"c":0.000036685,"v":126706036.70235762,"t":1732654800}
+{"o":0.000036685,"h":0.0000492383,"l":0.0000320859,"c":0.0000356675,"v":102513601.3766899109,"t":1732658400}
+{"o":0.0000356675,"h":0.0000387472,"l":0.0000331916,"c":0.0000360088,"v":27086696.9954320043,"t":1732662000}
+{"o":0.0000360088,"h":0.0000426146,"l":0.0000305906,"c":0.0000345795,"v":50904944.5092769265,"t":1732665600}
+{"o":0.0000345795,"h":0.0000453028,"l":0.0000219184,"c":0.0000315585,"v":108441287.8392932415,"t":1732669200}
+{"o":0.0000315585,"h":0.00003604,"l":0.0000291702,"c":0.0000349795,"v":41988703.7832550108,"t":1732672800}
+{"o":0.0000349795,"h":0.0000375669,"l":0.0000237905,"c":0.0000272082,"v":50053977.9126500189,"t":1732676400}
+{"o":0.0000272082,"h":0.000033836,"l":0.0000257427,"c":0.0000279744,"v":44915071.5726859644,"t":1732680000}
+{"o":0.0000279744,"h":0.0000414452,"l":0.0000276862,"c":0.0000314917,"v":35458502.4707760066,"t":1732683600}
+{"o":0.0000314917,"h":0.0000323081,"l":0.0000256673,"c":0.000030245,"v":43608236.8787560537,"t":1732687200}
+{"o":0.000030245,"h":0.000031094,"l":0.0000227391,"c":0.0000284203,"v":41037869.3265838847,"t":1732690800}
+{"o":0.0000284203,"h":0.0000340693,"l":0.0000264474,"c":0.0000330627,"v":30381366.8828959726,"t":1732694400}
+{"o":0.0000330627,"h":0.0000406363,"l":0.0000322033,"c":0.0000327164,"v":31925120.5295280479,"t":1732698000}
+{"o":0.0000327164,"h":0.000035699,"l":0.0000277185,"c":0.0000348119,"v":26471362.4498390146,"t":1732701600}
+{"o":0.0000348119,"h":0.0000368698,"l":0.0000288341,"c":0.0000339387,"v":25619101.6684409864,"t":1732705200}
+{"o":0.0000339387,"h":0.0000349881,"l":0.0000264912,"c":0.000028049,"v":39584386.888681896,"t":1732708800}
+{"o":0.000028049,"h":0.0000289605,"l":0.0000215466,"c":0.0000240478,"v":71225445.7787851244,"t":1732712400}
+{"o":0.0000240478,"h":0.0000268701,"l":0.0000211935,"c":0.0000244653,"v":82275374.8334768116,"t":1732716000}
+{"o":0.0000244653,"h":0.0000372262,"l":0.0000233635,"c":0.000036418,"v":61342066.5619929433,"t":1732719600}
+{"o":0.000036418,"h":0.0000383181,"l":0.0000306088,"c":0.0000327261,"v":27702264.0953909978,"t":1732723200}
+{"o":0.0000327261,"h":0.0000370791,"l":0.0000276096,"c":0.0000288546,"v":26902415.5547029935,"t":1732726800}
+{"o":0.0000288546,"h":0.0000312761,"l":0.0000229336,"c":0.000024744,"v":42806329.8975801542,"t":1732730400}
+{"o":0.000024744,"h":0.0000264382,"l":0.0000206062,"c":0.0000235963,"v":77358602.7697930187,"t":1732734000}
+{"o":0.0000235963,"h":0.0000243209,"l":0.0000201802,"c":0.0000214852,"v":49016791.5614339411,"t":1732737600}
+{"o":0.0000214852,"h":0.0000240295,"l":0.0000201796,"c":0.0000213244,"v":24667825.5233940072,"t":1732741200}
+{"o":0.0000213244,"h":0.000030172,"l":0.0000204903,"c":0.0000239178,"v":30636663.610269025,"t":1732744800}
+{"o":0.0000239178,"h":0.0000242141,"l":0.0000218188,"c":0.0000222156,"v":7741117.5969030028,"t":1732748400}
+{"o":0.0000222156,"h":0.0000236568,"l":0.0000184874,"c":0.0000192939,"v":25331221.0818060078,"t":1732752000}
+{"o":0.0000192939,"h":0.0000201926,"l":0.0000142809,"c":0.0000152519,"v":110041184.3017980456,"t":1732755600}
+{"o":0.0000152519,"h":0.0000175157,"l":0.0000144179,"c":0.0000170301,"v":56947438.8749520406,"t":1732759200}
+{"o":0.0000170301,"h":0.0000180803,"l":0.0000149845,"c":0.0000168338,"v":30601460.5414889753,"t":1732762800}
+{"o":0.0000168338,"h":0.0000190731,"l":0.000016002,"c":0.0000179876,"v":21301175.0961760171,"t":1732766400}
+{"o":0.0000179876,"h":0.0000202404,"l":0.0000134255,"c":0.0000148824,"v":56337517.0809570029,"t":1732770000}
+{"o":0.0000148824,"h":0.0000160812,"l":0.0000122233,"c":0.0000132859,"v":73082616.0104809999,"t":1732773600}
+{"o":0.0000132859,"h":0.0000162504,"l":0.0000101053,"c":0.0000122077,"v":70809509.4466050118,"t":1732777200}
+{"o":0.0000122077,"h":0.0000154557,"l":0.00001132,"c":0.0000144202,"v":51540102.2511900216,"t":1732780800}
+{"o":0.0000144202,"h":0.0000146594,"l":0.0000126627,"c":0.0000138418,"v":20292550.6564150006,"t":1732784400}
+{"o":0.0000138418,"h":0.0000147981,"l":0.0000115425,"c":0.0000141464,"v":43137916.1828970015,"t":1732788000}
+{"o":0.0000141464,"h":0.0000148803,"l":0.0000122289,"c":0.0000135437,"v":21794305.0694530196,"t":1732791600}
+{"o":0.0000135437,"h":0.0000144088,"l":0.0000121791,"c":0.0000124869,"v":13906688.3210980017,"t":1732795200}
+{"o":0.0000124869,"h":0.0000129825,"l":0.0000113527,"c":0.000011702,"v":20215003.9310279824,"t":1732798800}
+{"o":0.000011702,"h":0.0000153465,"l":0.0000115796,"c":0.0000151441,"v":26294389.897076983,"t":1732802400}
+{"o":0.0000151441,"h":0.0000196333,"l":0.0000133516,"c":0.0000157073,"v":43937886.0521900505,"t":1732806000}
+{"o":0.0000157073,"h":0.0000158907,"l":0.0000133295,"c":0.0000157408,"v":16397486.2080509998,"t":1732809600}
+{"o":0.0000157408,"h":0.000018048,"l":0.0000151387,"c":0.0000171557,"v":13229194.3133389987,"t":1732813200}
+{"o":0.0000171557,"h":0.0000171669,"l":0.0000133869,"c":0.0000146962,"v":24670854.9508129768,"t":1732816800}
+{"o":0.0000146962,"h":0.0000148257,"l":0.0000110928,"c":0.0000124119,"v":41052962.2159669921,"t":1732820400}
+{"o":0.0000124119,"h":0.0000158212,"l":0.0000121094,"c":0.0000153494,"v":27081114.8662859797,"t":1732824000}
+{"o":0.0000153494,"h":0.0000186552,"l":0.0000152788,"c":0.0000160442,"v":12449881.3622010015,"t":1732827600}
+{"o":0.0000160442,"h":0.0000172462,"l":0.0000151169,"c":0.0000152218,"v":8873052.530473996,"t":1732831200}
+{"o":0.0000152218,"h":0.0000184194,"l":0.0000149307,"c":0.0000175289,"v":12217524.7021199968,"t":1732834800}
+{"o":0.0000175289,"h":0.0000192345,"l":0.0000169139,"c":0.0000178543,"v":11083316.8985480014,"t":1732838400}
+{"o":0.0000178543,"h":0.0000180188,"l":0.0000160758,"c":0.0000162431,"v":3863805.7460049978,"t":1732842000}
+{"o":0.0000162431,"h":0.0000163238,"l":0.0000134798,"c":0.0000155851,"v":17399720.3673219979,"t":1732845600}
+{"o":0.0000155851,"h":0.0000157409,"l":0.0000133357,"c":0.0000135755,"v":11423883.010298999,"t":1732849200}
+{"o":0.0000135755,"h":0.0000172499,"l":0.0000135458,"c":0.000016597,"v":15988796.9346950147,"t":1732852800}
+{"o":0.000016597,"h":0.0000166936,"l":0.0000128718,"c":0.0000137698,"v":16639711.0253780112,"t":1732856400}
+{"o":0.0000137698,"h":0.0000146045,"l":0.0000124869,"c":0.0000139222,"v":22774512.5108419992,"t":1732860000}
+{"o":0.0000139222,"h":0.0000148935,"l":0.0000129734,"c":0.0000148217,"v":13622416.0834829863,"t":1732863600}
+{"o":0.0000148217,"h":0.0000231898,"l":0.0000143518,"c":0.0000149432,"v":46570310.3195959181,"t":1732867200}
+{"o":0.0000149432,"h":0.0000194423,"l":0.0000147378,"c":0.0000184857,"v":27059204.5845490173,"t":1732870800}
+{"o":0.0000184857,"h":0.0000185405,"l":0.0000151921,"c":0.0000177626,"v":15259711.3077839781,"t":1732874400}
+{"o":0.0000177626,"h":0.0000357231,"l":0.0000174742,"c":0.0000289087,"v":137223962.0761321485,"t":1732878000}
+{"o":0.0000289087,"h":0.0000310728,"l":0.0000233149,"c":0.0000301651,"v":27335315.6108299904,"t":1732881600}
+{"o":0.0000301651,"h":0.0000393391,"l":0.0000268565,"c":0.0000361941,"v":38795128.5820290223,"t":1732885200}
+{"o":0.0000361941,"h":0.000041216,"l":0.0000262894,"c":0.0000319476,"v":62566199.6202790439,"t":1732888800}
+{"o":0.0000319476,"h":0.000055944,"l":0.0000259645,"c":0.0000274342,"v":56646582.2770150453,"t":1732892400}
+{"o":0.0000274342,"h":0.0000346175,"l":0.0000240856,"c":0.0000293228,"v":50909398.5149009824,"t":1732896000}
+{"o":0.0000293228,"h":0.0000318293,"l":0.0000266663,"c":0.0000281791,"v":14653608.7273350079,"t":1732899600}
+{"o":0.0000281791,"h":0.0000317092,"l":0.0000272409,"c":0.0000295102,"v":13479753.6431100052,"t":1732903200}
+{"o":0.0000295102,"h":0.0000359021,"l":0.0000287029,"c":0.0000319497,"v":25384406.4846970029,"t":1732906800}
+{"o":0.0000319497,"h":0.0000338364,"l":0.0000257167,"c":0.0000262699,"v":24487196.5121040232,"t":1732910400}
+{"o":0.0000262699,"h":0.0000303243,"l":0.0000240203,"c":0.0000273287,"v":22503604.6144500114,"t":1732914000}
+{"o":0.0000273287,"h":0.0000298902,"l":0.0000265933,"c":0.0000296906,"v":11800960.0412360039,"t":1732917600}
+{"o":0.0000296906,"h":0.0000394335,"l":0.0000236397,"c":0.000024256,"v":23517556.6347259618,"t":1732921200}
+{"o":0.000024256,"h":0.0000264163,"l":0.0000210285,"c":0.0000216835,"v":37094395.9413700253,"t":1732924800}
+{"o":0.0000216835,"h":0.000023639,"l":0.0000207536,"c":0.0000228583,"v":16017257.6106480043,"t":1732928400}
+{"o":0.0000228583,"h":0.0000283711,"l":0.0000223613,"c":0.0000276836,"v":18127344.3835289851,"t":1732932000}
+{"o":0.0000276836,"h":0.0000281165,"l":0.0000236186,"c":0.000024493,"v":8201469.5037219981,"t":1732935600}
+{"o":0.000024493,"h":0.0000257491,"l":0.0000238091,"c":0.0000254913,"v":5258483.6711409958,"t":1732939200}
+{"o":0.0000254913,"h":0.0000271601,"l":0.0000251056,"c":0.0000255045,"v":5364728.6906879991,"t":1732942800}
+{"o":0.0000255045,"h":0.0000259146,"l":0.0000223026,"c":0.0000245897,"v":10379871.0166030005,"t":1732946400}
+{"o":0.0000245897,"h":0.0000302041,"l":0.0000242484,"c":0.0000277959,"v":15348090.2284289896,"t":1732950000}
+{"o":0.0000277959,"h":0.0000278841,"l":0.0000224454,"c":0.000024907,"v":17211480.5150180012,"t":1732953600}
+{"o":0.000024907,"h":0.0000255863,"l":0.0000227998,"c":0.0000239169,"v":14945101.4814179912,"t":1732957200}
+{"o":0.0000239169,"h":0.0000254251,"l":0.0000235493,"c":0.0000247894,"v":8415588.6271359995,"t":1732960800}
+{"o":0.0000247894,"h":0.000030482,"l":0.0000245279,"c":0.0000298326,"v":12901362.8734110072,"t":1732964400}
+{"o":0.0000298326,"h":0.0000316183,"l":0.00002636,"c":0.0000265563,"v":14199654.4636329915,"t":1732968000}
+{"o":0.0000265563,"h":0.0000280677,"l":0.0000248332,"c":0.0000250917,"v":6881345.6442859974,"t":1732971600}
+{"o":0.0000250917,"h":0.0000271752,"l":0.0000248728,"c":0.0000262676,"v":4224338.2547749998,"t":1732975200}
+{"o":0.0000262676,"h":0.0000266878,"l":0.0000239834,"c":0.0000253782,"v":7247187.4891479984,"t":1732978800}
+{"o":0.0000253782,"h":0.0000254651,"l":0.0000230551,"c":0.0000240285,"v":7512966.7048639981,"t":1732982400}
+{"o":0.0000240285,"h":0.0000241601,"l":0.0000201424,"c":0.0000205911,"v":26525463.8598770052,"t":1732986000}
+{"o":0.0000205911,"h":0.000026545,"l":0.0000174462,"c":0.000021655,"v":41289612.3045920357,"t":1732989600}
+{"o":0.000021655,"h":0.0000226618,"l":0.000020072,"c":0.0000207582,"v":12116065.9919519965,"t":1732993200}
+{"o":0.0000207582,"h":0.0000209521,"l":0.0000188752,"c":0.0000205477,"v":14700362.1006130073,"t":1732996800}
+{"o":0.0000205477,"h":0.0000238951,"l":0.0000202308,"c":0.0000235498,"v":11037178.7698789984,"t":1733000400}
+{"o":0.0000235498,"h":0.0000242543,"l":0.0000177373,"c":0.0000186195,"v":32480976.3808119707,"t":1733004000}
+{"o":0.0000186195,"h":0.0000187065,"l":0.0000171093,"c":0.0000182006,"v":15410944.0329029933,"t":1733007600}
+{"o":0.0000182006,"h":0.0000188865,"l":0.0000153128,"c":0.0000169932,"v":33685582.6736619771,"t":1733011200}
+{"o":0.0000169932,"h":0.000018286,"l":0.000016713,"c":0.0000174709,"v":10718894.545722995,"t":1733014800}
+{"o":0.0000174709,"h":0.0000186284,"l":0.0000168524,"c":0.0000176883,"v":10439660.4248780049,"t":1733018400}
+{"o":0.0000176883,"h":0.000020854,"l":0.0000173473,"c":0.0000198865,"v":20647799.6857439987,"t":1733022000}
+{"o":0.0000198865,"h":0.0000203362,"l":0.0000190292,"c":0.0000195884,"v":5170936.056094001,"t":1733025600}
+{"o":0.0000195884,"h":0.0000218255,"l":0.0000194414,"c":0.0000216543,"v":7109578.9536079997,"t":1733029200}
+{"o":0.0000216543,"h":0.0000217183,"l":0.0000196402,"c":0.0000197149,"v":4467451.3888829974,"t":1733032800}
+{"o":0.0000197149,"h":0.0000200353,"l":0.0000186805,"c":0.0000197723,"v":4681775.7888040002,"t":1733036400}
+{"o":0.0000197723,"h":0.0000211553,"l":0.0000193421,"c":0.0000201754,"v":8288497.4873090042,"t":1733040000}
+{"o":0.0000201754,"h":0.0000214306,"l":0.0000199982,"c":0.0000213393,"v":3548870.1707169996,"t":1733043600}
+{"o":0.0000213393,"h":0.0000223889,"l":0.0000199581,"c":0.0000201809,"v":6876337.3086039983,"t":1733047200}
+{"o":0.0000201809,"h":0.0000230285,"l":0.0000189104,"c":0.0000214862,"v":20109287.2836169936,"t":1733050800}
+{"o":0.0000214862,"h":0.0000222441,"l":0.0000205099,"c":0.00002204,"v":4516417.6679379987,"t":1733054400}
+{"o":0.00002204,"h":0.0000229806,"l":0.0000206444,"c":0.0000217105,"v":8133769.0297970045,"t":1733058000}
+{"o":0.0000217105,"h":0.0000238911,"l":0.0000209196,"c":0.0000210309,"v":10432484.4814989958,"t":1733061600}
+{"o":0.0000210309,"h":0.0000221571,"l":0.0000199082,"c":0.0000204619,"v":5879150.1217340017,"t":1733065200}
+{"o":0.0000204619,"h":0.0000209297,"l":0.0000190765,"c":0.0000205809,"v":9733291.1115520056,"t":1733068800}
+{"o":0.0000205809,"h":0.0000208807,"l":0.0000186463,"c":0.0000197813,"v":8151199.4099900015,"t":1733072400}
+{"o":0.0000197813,"h":0.0000221913,"l":0.0000190663,"c":0.0000221348,"v":10231846.9213769939,"t":1733076000}
+{"o":0.0000221348,"h":0.0000243231,"l":0.0000212965,"c":0.0000222437,"v":13450754.8990339935,"t":1733079600}
+{"o":0.0000222437,"h":0.0000224761,"l":0.0000193459,"c":0.0000196113,"v":7077710.0637190007,"t":1733083200}
+{"o":0.0000196113,"h":0.0000197703,"l":0.00001689,"c":0.0000183645,"v":27617965.9540439732,"t":1733086800}
+{"o":0.0000183645,"h":0.0000195328,"l":0.0000171757,"c":0.0000176732,"v":15310893.3299520016,"t":1733090400}
+{"o":0.0000176732,"h":0.0000183929,"l":0.0000162749,"c":0.0000165784,"v":10683605.9755440019,"t":1733094000}
+{"o":0.0000165784,"h":0.0000183897,"l":0.0000155021,"c":0.0000158234,"v":12101838.9606640041,"t":1733097600}
+{"o":0.0000158234,"h":0.0000193669,"l":0.0000154127,"c":0.0000179774,"v":17146471.8948870078,"t":1733101200}
+{"o":0.0000179774,"h":0.0000190382,"l":0.0000175233,"c":0.0000185549,"v":5408499.9406459993,"t":1733104800}
+{"o":0.0000185549,"h":0.0000192122,"l":0.0000151458,"c":0.0000159976,"v":11079617.1698609944,"t":1733108400}
+{"o":0.0000159976,"h":0.0000182841,"l":0.0000132873,"c":0.0000169147,"v":38419384.3006610274,"t":1733112000}
+{"o":0.0000169147,"h":0.0000183567,"l":0.0000164906,"c":0.0000174698,"v":7152693.4414370023,"t":1733115600}
+{"o":0.0000174698,"h":0.0000178064,"l":0.0000119552,"c":0.0000159946,"v":57211203.4760490507,"t":1733119200}
+{"o":0.0000159946,"h":0.000016506,"l":0.0000144966,"c":0.0000148144,"v":11052503.721609002,"t":1733122800}
+{"o":0.0000148144,"h":0.0000182028,"l":0.000014529,"c":0.000017096,"v":21075889.6122990102,"t":1733126400}
+{"o":0.000017096,"h":0.0000187049,"l":0.000016733,"c":0.0000169062,"v":11201682.3122420013,"t":1733130000}
+{"o":0.0000169062,"h":0.0000193777,"l":0.000016776,"c":0.0000179733,"v":11942303.3064520061,"t":1733133600}
+{"o":0.0000179733,"h":0.000018083,"l":0.0000160304,"c":0.0000163472,"v":4411469.6019569989,"t":1733137200}
+{"o":0.0000163472,"h":0.0000174239,"l":0.0000149083,"c":0.0000153019,"v":9132323.7868469991,"t":1733140800}
+{"o":0.0000153019,"h":0.0000176171,"l":0.0000141826,"c":0.0000149617,"v":24511045.7092080042,"t":1733144400}
+{"o":0.0000149617,"h":0.0000160846,"l":0.0000130606,"c":0.0000139287,"v":18154718.5586660169,"t":1733148000}
+{"o":0.0000139287,"h":0.0000145151,"l":0.0000111079,"c":0.0000121156,"v":69245660.0986900032,"t":1733151600}
+{"o":0.0000121156,"h":0.0000161582,"l":0.0000120191,"c":0.0000146861,"v":38023324.0878380015,"t":1733155200}
+{"o":0.0000146861,"h":0.0000152545,"l":0.0000119747,"c":0.0000128321,"v":20046015.8481640108,"t":1733158800}
+{"o":0.0000128321,"h":0.0000132324,"l":0.0000098984,"c":0.0000113798,"v":79759090.0342850238,"t":1733162400}
+{"o":0.0000113798,"h":0.0000139037,"l":0.0000107394,"c":0.0000114141,"v":35257402.8409530222,"t":1733166000}
+{"o":0.0000114141,"h":0.0000120534,"l":0.0000100557,"c":0.0000108125,"v":52892965.1067549884,"t":1733169600}
+{"o":0.0000108125,"h":0.0000115455,"l":0.0000085033,"c":0.000009809,"v":112889497.141791001,"t":1733173200}
+{"o":0.000009809,"h":0.0000106118,"l":0.0000082799,"c":0.0000098102,"v":94968771.6057490557,"t":1733176800}
+{"o":0.0000098102,"h":0.0000103239,"l":0.0000086634,"c":0.0000096297,"v":31686717.4269839972,"t":1733180400}
+{"o":0.0000096297,"h":0.0000104542,"l":0.0000094343,"c":0.0000095711,"v":18148020.7900540084,"t":1733184000}
+{"o":0.0000095711,"h":0.0000097134,"l":0.0000090989,"c":0.0000093594,"v":11765571.9701610021,"t":1733187600}
+{"o":0.0000093594,"h":0.0000098074,"l":0.0000086485,"c":0.0000091935,"v":12076729.9089060035,"t":1733191200}
+{"o":0.0000091935,"h":0.0000101054,"l":0.0000084989,"c":0.0000098294,"v":20633201.1040439904,"t":1733194800}
+{"o":0.0000098294,"h":0.0000099798,"l":0.0000091389,"c":0.0000092799,"v":8475310.7909799982,"t":1733198400}
+{"o":0.0000092799,"h":0.0000110157,"l":0.0000087331,"c":0.0000104511,"v":20753102.1464700103,"t":1733202000}
+{"o":0.0000104511,"h":0.0000109162,"l":0.0000098808,"c":0.0000106327,"v":10750657.7861569989,"t":1733205600}
+{"o":0.0000106327,"h":0.0000108586,"l":0.0000084733,"c":0.0000093628,"v":36905979.970242992,"t":1733209200}
+{"o":0.0000093628,"h":0.0000096411,"l":0.0000090368,"c":0.000009135,"v":5782374.4772789991,"t":1733212800}
+{"o":0.000009135,"h":0.0000096517,"l":0.0000086243,"c":0.0000093754,"v":12908181.9377069976,"t":1733216400}
+{"o":0.0000093754,"h":0.0000101432,"l":0.0000086687,"c":0.0000091628,"v":15095591.8355250042,"t":1733220000}
+{"o":0.0000091628,"h":0.0000100626,"l":0.0000089869,"c":0.0000096798,"v":6550007.6004779991,"t":1733223600}
+{"o":0.0000096798,"h":0.0000098805,"l":0.0000077498,"c":0.0000084042,"v":29870868.6660189927,"t":1733227200}
+{"o":0.0000084042,"h":0.0000088829,"l":0.0000076383,"c":0.0000079039,"v":15368390.2639999948,"t":1733230800}
+{"o":0.0000079039,"h":0.0000082794,"l":0.0000062446,"c":0.0000071256,"v":101280391.4485139996,"t":1733234400}
+{"o":0.0000071256,"h":0.000008191,"l":0.0000062549,"c":0.0000071181,"v":65546004.7888340279,"t":1733238000}
+{"o":0.0000071181,"h":0.0000083105,"l":0.0000068693,"c":0.000008057,"v":20748470.5493999943,"t":1733241600}
+{"o":0.000008057,"h":0.0000092438,"l":0.000008,"c":0.0000090134,"v":8765085.0395960044,"t":1733245200}
+{"o":0.0000090134,"h":0.0000090851,"l":0.0000080891,"c":0.0000082382,"v":12276925.2751719952,"t":1733248800}
+{"o":0.0000082382,"h":0.0000092965,"l":0.0000075446,"c":0.0000076297,"v":24041139.9238089807,"t":1733252400}
+{"o":0.0000076297,"h":0.0000136016,"l":0.0000075421,"c":0.0000111535,"v":71770320.5760479718,"t":1733256000}
+{"o":0.0000111535,"h":0.0000123735,"l":0.0000097419,"c":0.0000117652,"v":30843223.4739320017,"t":1733259600}
+{"o":0.0000117652,"h":0.0000149401,"l":0.0000117486,"c":0.0000139716,"v":22749613.6762139983,"t":1733263200}
+{"o":0.0000139716,"h":0.0000143147,"l":0.0000116532,"c":0.0000121231,"v":9054766.1562980004,"t":1733266800}
+{"o":0.0000121231,"h":0.0000132696,"l":0.000011822,"c":0.0000130682,"v":4408181.3466870002,"t":1733270400}
+{"o":0.0000130682,"h":0.000013155,"l":0.0000109849,"c":0.0000117241,"v":12601869.7192910071,"t":1733274000}
+{"o":0.0000117241,"h":0.0000122266,"l":0.0000110647,"c":0.0000113382,"v":6045805.7928480012,"t":1733277600}
+{"o":0.0000113382,"h":0.0000118345,"l":0.0000111271,"c":0.000011544,"v":4947390.4995269999,"t":1733281200}
+{"o":0.000011544,"h":0.0000116053,"l":0.0000099586,"c":0.0000102543,"v":15749405.3231109995,"t":1733284800}
+{"o":0.0000102543,"h":0.0000108592,"l":0.0000090016,"c":0.0000096423,"v":20570855.1603560038,"t":1733288400}
+{"o":0.0000096423,"h":0.0000100834,"l":0.0000094997,"c":0.0000098722,"v":7595795.4216510002,"t":1733292000}
+{"o":0.0000098722,"h":0.0000102044,"l":0.0000091357,"c":0.0000097567,"v":13401134.3846849967,"t":1733295600}
+{"o":0.0000097567,"h":0.0000112343,"l":0.0000096478,"c":0.0000111318,"v":18027149.0379490033,"t":1733299200}
+{"o":0.0000111318,"h":0.0000113589,"l":0.0000105479,"c":0.0000106789,"v":5032886.0719459997,"t":1733302800}
+{"o":0.0000106789,"h":0.0000107796,"l":0.0000100328,"c":0.0000100814,"v":6108717.8346719993,"t":1733306400}
+{"o":0.0000100814,"h":0.0000108977,"l":0.0000100539,"c":0.0000103184,"v":5143478.9425140005,"t":1733310000}
+{"o":0.0000103184,"h":0.0000118707,"l":0.0000100898,"c":0.0000107073,"v":9108481.4501470011,"t":1733313600}
+{"o":0.0000107073,"h":0.0000114268,"l":0.000010607,"c":0.0000113881,"v":5248144.4643989997,"t":1733317200}
+{"o":0.0000113881,"h":0.0000115413,"l":0.0000093543,"c":0.0000098813,"v":12402198.0456660055,"t":1733320800}
+{"o":0.0000098813,"h":0.0000099502,"l":0.0000083844,"c":0.0000087489,"v":16126579.5750230066,"t":1733324400}
+{"o":0.0000087489,"h":0.0000094704,"l":0.0000078,"c":0.0000091475,"v":30944779.4445859827,"t":1733328000}
+{"o":0.0000091475,"h":0.000010087,"l":0.0000084222,"c":0.0000098395,"v":15709080.4596369881,"t":1733331600}
+{"o":0.0000098395,"h":0.0000102052,"l":0.0000091253,"c":0.0000094798,"v":12170997.2935499996,"t":1733335200}
+{"o":0.0000094798,"h":0.0000101107,"l":0.0000093081,"c":0.0000095955,"v":6947743.4575939989,"t":1733338800}
+{"o":0.0000095955,"h":0.0000101469,"l":0.0000084562,"c":0.0000098916,"v":14320025.9203420114,"t":1733342400}
+{"o":0.0000098916,"h":0.0000102087,"l":0.0000081465,"c":0.0000085525,"v":18519433.824620001,"t":1733346000}
+{"o":0.0000085525,"h":0.0000092914,"l":0.0000082885,"c":0.0000091245,"v":15373236.8742430042,"t":1733349600}
+{"o":0.0000091245,"h":0.0000092797,"l":0.0000082608,"c":0.0000082892,"v":4078332.3366950024,"t":1733353200}
+{"o":0.0000082892,"h":0.0000084904,"l":0.0000079229,"c":0.0000081967,"v":7535230.8375790007,"t":1733356800}
+{"o":0.0000081967,"h":0.0000083226,"l":0.0000070261,"c":0.0000070785,"v":17122656.4037720039,"t":1733360400}
+{"o":0.0000070785,"h":0.0000082669,"l":0.0000067702,"c":0.0000080136,"v":17346195.9000729918,"t":1733364000}
+{"o":0.0000080136,"h":0.0000109057,"l":0.0000077638,"c":0.0000092104,"v":34310456.9969899878,"t":1733367600}
+{"o":0.0000092104,"h":0.0000103107,"l":0.000008838,"c":0.0000099347,"v":9642260.7358629964,"t":1733371200}
+{"o":0.0000099347,"h":0.0000102823,"l":0.0000093263,"c":0.0000096654,"v":5206320.5654570013,"t":1733374800}
+{"o":0.0000096654,"h":0.000010047,"l":0.0000093538,"c":0.0000096198,"v":5263284.1268600021,"t":1733378400}
+{"o":0.0000096198,"h":0.0000096316,"l":0.0000086521,"c":0.0000087753,"v":4196267.2440729998,"t":1733382000}
+{"o":0.0000087753,"h":0.0000093868,"l":0.0000085756,"c":0.0000092912,"v":7500754.3388890009,"t":1733385600}
+{"o":0.0000092912,"h":0.0000105026,"l":0.0000092136,"c":0.0000102715,"v":7272802.9670310011,"t":1733389200}
+{"o":0.0000102715,"h":0.0000104985,"l":0.0000099898,"c":0.0000103943,"v":2716877.7967179995,"t":1733392800}
+{"o":0.0000103943,"h":0.0000108744,"l":0.0000100566,"c":0.0000106408,"v":1960887.744610999,"t":1733396400}
+{"o":0.0000106408,"h":0.0000124448,"l":0.0000104871,"c":0.0000110164,"v":16208263.7427590098,"t":1733400000}
+{"o":0.0000110164,"h":0.0000124859,"l":0.0000108039,"c":0.0000109909,"v":12286912.5046939924,"t":1733403600}
+{"o":0.0000109909,"h":0.0000111909,"l":0.0000102397,"c":0.0000107583,"v":5448416.1384350006,"t":1733407200}
+{"o":0.0000107583,"h":0.0000117161,"l":0.0000106947,"c":0.0000108744,"v":15462112.5771700013,"t":1733410800}
+{"o":0.0000108744,"h":0.0000119711,"l":0.0000107049,"c":0.0000115333,"v":4799633.2478030017,"t":1733414400}
+{"o":0.0000115333,"h":0.0000116403,"l":0.0000109329,"c":0.0000110844,"v":2645763.4903170005,"t":1733418000}
+{"o":0.0000110844,"h":0.0000113525,"l":0.0000108814,"c":0.0000113373,"v":2538572.0559360003,"t":1733421600}
+{"o":0.0000113373,"h":0.0000115486,"l":0.0000091117,"c":0.0000101087,"v":10826555.152536992,"t":1733425200}
+{"o":0.0000101087,"h":0.000010502,"l":0.0000099802,"c":0.0000102106,"v":3121454.8543429994,"t":1733428800}
+{"o":0.0000102106,"h":0.0000105378,"l":0.0000101531,"c":0.0000102935,"v":2455952.8287579999,"t":1733432400}
+{"o":0.0000102935,"h":0.0000113259,"l":0.000009425,"c":0.0000095338,"v":9961520.6860199943,"t":1733436000}
+{"o":0.0000095338,"h":0.0000102943,"l":0.0000089247,"c":0.0000097307,"v":9547185.7996770013,"t":1733439600}
+{"o":0.0000097307,"h":0.0000100286,"l":0.000009135,"c":0.0000096935,"v":5953794.4837489985,"t":1733443200}
+{"o":0.0000096935,"h":0.0000103329,"l":0.0000090331,"c":0.0000101218,"v":8035345.2911690008,"t":1733446800}
+{"o":0.0000101218,"h":0.0000103106,"l":0.0000094637,"c":0.000009969,"v":6259608.7485820008,"t":1733450400}
+{"o":0.000009969,"h":0.0000108505,"l":0.0000095149,"c":0.0000100356,"v":8679339.6957410015,"t":1733454000}
+{"o":0.0000100356,"h":0.0000101587,"l":0.0000096017,"c":0.0000097458,"v":2121215.2933050003,"t":1733457600}
+{"o":0.0000097458,"h":0.0000111971,"l":0.0000095102,"c":0.0000102773,"v":12626428.4975499958,"t":1733461200}
+{"o":0.0000102773,"h":0.0000118337,"l":0.0000102341,"c":0.0000106983,"v":15252222.988144001,"t":1733464800}
+{"o":0.0000106983,"h":0.0000124335,"l":0.0000095383,"c":0.0000116419,"v":27139977.7291459888,"t":1733468400}
+{"o":0.0000116419,"h":0.0000141864,"l":0.0000104075,"c":0.0000135562,"v":43342587.415703021,"t":1733472000}
+{"o":0.0000135562,"h":0.0000138642,"l":0.0000124119,"c":0.000013769,"v":12767021.4571819995,"t":1733475600}
+{"o":0.000013769,"h":0.0000145974,"l":0.0000125295,"c":0.0000129478,"v":14829808.4413109925,"t":1733479200}
+{"o":0.0000129478,"h":0.0000132039,"l":0.0000124449,"c":0.0000130127,"v":4000317.1665729983,"t":1733482800}
+{"o":0.0000130127,"h":0.0000131921,"l":0.000011595,"c":0.0000119955,"v":6247557.6230689948,"t":1733486400}
+{"o":0.0000119955,"h":0.0000126039,"l":0.0000112534,"c":0.0000114494,"v":7316592.9380739965,"t":1733490000}
+{"o":0.0000114494,"h":0.0000124078,"l":0.0000108474,"c":0.0000118656,"v":8105881.3392059999,"t":1733493600}
+{"o":0.0000118656,"h":0.0000123345,"l":0.0000106844,"c":0.0000113363,"v":12802139.242966,"t":1733497200}
+{"o":0.0000113363,"h":0.0000121749,"l":0.0000110807,"c":0.0000120566,"v":4760297.0733730001,"t":1733500800}
+{"o":0.0000120566,"h":0.0000127543,"l":0.0000109534,"c":0.0000110175,"v":11534859.3610080071,"t":1733504400}
+{"o":0.0000110175,"h":0.000011045,"l":0.0000103991,"c":0.0000106143,"v":5932066.2782970015,"t":1733508000}
+{"o":0.0000106143,"h":0.0000115203,"l":0.000010233,"c":0.0000104712,"v":11059029.0913270004,"t":1733511600}
+{"o":0.0000104712,"h":0.0000108367,"l":0.0000094405,"c":0.0000101641,"v":19802590.9607220031,"t":1733515200}
+{"o":0.0000101641,"h":0.0000212676,"l":0.0000101202,"c":0.0000156944,"v":100366614.9381499588,"t":1733518800}
+{"o":0.0000156944,"h":0.0000171654,"l":0.0000141802,"c":0.0000160589,"v":29289797.8396630362,"t":1733522400}
+{"o":0.0000160589,"h":0.0000169787,"l":0.0000145352,"c":0.0000163208,"v":18959390.8864389919,"t":1733526000}
+{"o":0.0000163208,"h":0.0000165102,"l":0.00001493,"c":0.0000154697,"v":7151088.327606,"t":1733529600}
+{"o":0.0000154697,"h":0.0000163736,"l":0.0000154232,"c":0.0000155846,"v":4073882.6937049991,"t":1733533200}
+{"o":0.0000155846,"h":0.0000181344,"l":0.0000150506,"c":0.0000176706,"v":11414483.9474630021,"t":1733536800}
+{"o":0.0000176706,"h":0.0000183488,"l":0.0000157001,"c":0.0000158596,"v":7101412.2914289963,"t":1733540400}
+{"o":0.0000158596,"h":0.0000160437,"l":0.0000152797,"c":0.000015599,"v":3049994.2510370002,"t":1733544000}
+{"o":0.000015599,"h":0.0000163455,"l":0.0000155479,"c":0.0000162132,"v":1865178.1462029999,"t":1733547600}
+{"o":0.0000162132,"h":0.0000168587,"l":0.0000147945,"c":0.0000149708,"v":6173055.651327,"t":1733551200}
+{"o":0.0000149708,"h":0.0000151346,"l":0.0000146533,"c":0.0000148513,"v":1688804.5242329997,"t":1733554800}
+{"o":0.0000148513,"h":0.0000153342,"l":0.0000144059,"c":0.0000147703,"v":6562269.7629979989,"t":1733558400}
+{"o":0.0000147703,"h":0.0000149159,"l":0.0000136431,"c":0.0000139468,"v":6039024.6946980013,"t":1733562000}
+{"o":0.0000139468,"h":0.0000147577,"l":0.0000139103,"c":0.0000146801,"v":2891551.0706529994,"t":1733565600}
+{"o":0.0000146801,"h":0.0000149344,"l":0.0000130967,"c":0.000014504,"v":10996546.2065360062,"t":1733569200}
+{"o":0.000014504,"h":0.0000145843,"l":0.0000132035,"c":0.0000134105,"v":7485434.1740699988,"t":1733572800}
+{"o":0.0000134105,"h":0.0000152454,"l":0.0000128979,"c":0.0000147106,"v":11969067.0164199993,"t":1733576400}
+{"o":0.0000147106,"h":0.0000177389,"l":0.0000141571,"c":0.0000165978,"v":19839042.2915720269,"t":1733580000}
+{"o":0.0000165978,"h":0.0000203134,"l":0.0000159538,"c":0.0000189977,"v":29558006.161704015,"t":1733583600}
+{"o":0.0000189977,"h":0.0000194717,"l":0.0000159837,"c":0.0000164444,"v":21366054.0255939998,"t":1733587200}
+{"o":0.0000164444,"h":0.0000194958,"l":0.0000162724,"c":0.0000175359,"v":19837791.471519988,"t":1733590800}
+{"o":0.0000175359,"h":0.0000187499,"l":0.0000158139,"c":0.0000161492,"v":16537844.9515649993,"t":1733594400}
+{"o":0.0000161492,"h":0.0000176851,"l":0.0000155675,"c":0.0000171704,"v":15230702.3197550029,"t":1733598000}
+{"o":0.0000171704,"h":0.0000196053,"l":0.0000161539,"c":0.0000163544,"v":17346557.4206710048,"t":1733601600}
+{"o":0.0000163544,"h":0.000016507,"l":0.0000151441,"c":0.0000158453,"v":8410530.7673140019,"t":1733605200}
+{"o":0.0000158453,"h":0.0000172848,"l":0.0000157132,"c":0.0000170913,"v":5089335.2129610004,"t":1733608800}
+{"o":0.0000170913,"h":0.0000175342,"l":0.0000169291,"c":0.0000174497,"v":3136295.4252020004,"t":1733612400}
+{"o":0.0000174497,"h":0.0000175734,"l":0.0000150641,"c":0.0000158206,"v":8465888.5414540023,"t":1733616000}
+{"o":0.0000158206,"h":0.0000158728,"l":0.0000144284,"c":0.0000153506,"v":5547657.9557520011,"t":1733619600}
+{"o":0.0000153506,"h":0.0000155673,"l":0.0000142226,"c":0.0000146413,"v":8232327.3139800048,"t":1733623200}
+{"o":0.0000146413,"h":0.0000158893,"l":0.0000144883,"c":0.0000154364,"v":10551804.2616560012,"t":1733626800}
+{"o":0.0000154364,"h":0.0000189039,"l":0.0000152897,"c":0.0000174695,"v":16062827.9887970015,"t":1733630400}
+{"o":0.0000174695,"h":0.0000177424,"l":0.000015652,"c":0.0000158362,"v":5763948.6018290007,"t":1733634000}
+{"o":0.0000158362,"h":0.0000167702,"l":0.0000156188,"c":0.0000164818,"v":2699901.3046359988,"t":1733637600}
+{"o":0.0000164818,"h":0.0000165312,"l":0.0000146988,"c":0.0000153746,"v":7823915.705376002,"t":1733641200}
+{"o":0.0000153746,"h":0.0000160099,"l":0.0000148056,"c":0.0000154247,"v":7767093.2559449989,"t":1733644800}
+{"o":0.0000154247,"h":0.0000157887,"l":0.0000148167,"c":0.0000151011,"v":3538683.6144909998,"t":1733648400}
+{"o":0.0000151011,"h":0.0000151317,"l":0.0000142363,"c":0.0000147001,"v":3785608.0779359988,"t":1733652000}
+{"o":0.0000147001,"h":0.0000155613,"l":0.0000145445,"c":0.0000152983,"v":2935408.9771899995,"t":1733655600}
+{"o":0.0000152983,"h":0.0000161758,"l":0.000015256,"c":0.0000160104,"v":3142762.2423070008,"t":1733659200}
+{"o":0.0000160104,"h":0.0000171317,"l":0.0000153978,"c":0.0000169231,"v":5448988.2447799975,"t":1733662800}
+{"o":0.0000169231,"h":0.0000233379,"l":0.0000168178,"c":0.0000197914,"v":42904262.5371150598,"t":1733666400}
+{"o":0.0000197914,"h":0.0000199093,"l":0.0000179914,"c":0.0000190335,"v":7593803.1932779932,"t":1733670000}
+{"o":0.0000190335,"h":0.0000200837,"l":0.0000171854,"c":0.0000183657,"v":10469606.6498959996,"t":1733673600}
+{"o":0.0000183657,"h":0.0000190214,"l":0.0000169166,"c":0.0000187798,"v":11894949.8462000024,"t":1733677200}
+{"o":0.0000187798,"h":0.0000194023,"l":0.0000159677,"c":0.0000168846,"v":24103393.8324769847,"t":1733680800}
+{"o":0.0000168846,"h":0.0000184446,"l":0.0000157322,"c":0.0000179774,"v":21509534.467822995,"t":1733684400}
+{"o":0.0000179774,"h":0.0000186611,"l":0.0000169237,"c":0.0000173726,"v":12756588.2034940049,"t":1733688000}
+{"o":0.0000173726,"h":0.0000174409,"l":0.000016179,"c":0.0000171252,"v":5400884.7931469986,"t":1733691600}
+{"o":0.0000171252,"h":0.0000173973,"l":0.0000161406,"c":0.0000171967,"v":5391242.9058240047,"t":1733695200}
+{"o":0.0000171967,"h":0.0000181933,"l":0.0000166178,"c":0.0000170141,"v":8057509.3109559994,"t":1733698800}
+{"o":0.0000170141,"h":0.0000177316,"l":0.0000164679,"c":0.0000167242,"v":2596650.4233790003,"t":1733702400}
+{"o":0.0000167242,"h":0.0000170105,"l":0.0000159645,"c":0.0000161422,"v":3069777.897454001,"t":1733706000}
+{"o":0.0000161422,"h":0.0000169683,"l":0.0000159133,"c":0.0000167448,"v":5864590.1724179992,"t":1733709600}
+{"o":0.0000167448,"h":0.0000183827,"l":0.000016143,"c":0.0000162652,"v":9825490.3740190007,"t":1733713200}
+{"o":0.0000162652,"h":0.0000169152,"l":0.0000161762,"c":0.0000165842,"v":1589238.3731519997,"t":1733716800}
+{"o":0.0000165842,"h":0.0000168011,"l":0.0000154652,"c":0.0000167187,"v":7335801.1721290005,"t":1733720400}
+{"o":0.0000167187,"h":0.0000168921,"l":0.0000146446,"c":0.0000152225,"v":11535490.0025790036,"t":1733724000}
+{"o":0.0000152225,"h":0.0000157101,"l":0.0000129076,"c":0.0000145811,"v":25117138.5744700097,"t":1733727600}
+{"o":0.0000145811,"h":0.0000153285,"l":0.0000140725,"c":0.0000146267,"v":9100308.2749770023,"t":1733731200}
+{"o":0.0000146267,"h":0.0000150036,"l":0.0000135597,"c":0.0000141779,"v":9988369.5207380019,"t":1733734800}
+{"o":0.0000141779,"h":0.0000144613,"l":0.0000125155,"c":0.0000140075,"v":29169135.4108070061,"t":1733738400}
+{"o":0.0000140075,"h":0.0000163393,"l":0.0000116286,"c":0.0000131687,"v":77864810.9563209563,"t":1733742000}
+{"o":0.0000131687,"h":0.000013754,"l":0.0000124091,"c":0.0000132589,"v":12745421.1154829953,"t":1733745600}
+{"o":0.0000132589,"h":0.0000141558,"l":0.0000130435,"c":0.0000139283,"v":8496929.9853189997,"t":1733749200}
+{"o":0.0000139283,"h":0.000014418,"l":0.0000137616,"c":0.000014208,"v":5594623.3260199996,"t":1733752800}
+{"o":0.000014208,"h":0.0000147843,"l":0.0000132143,"c":0.0000138117,"v":4801175.8227090007,"t":1733756400}
+{"o":0.0000138117,"h":0.0000139214,"l":0.0000110189,"c":0.0000119974,"v":71178584.7322279662,"t":1733760000}
+{"o":0.0000119974,"h":0.0000126901,"l":0.0000112237,"c":0.0000114869,"v":22256016.3166980073,"t":1733763600}
+{"o":0.0000114869,"h":0.00001233,"l":0.0000108002,"c":0.0000112668,"v":26098655.5651149936,"t":1733767200}
+{"o":0.0000112668,"h":0.0000115649,"l":0.0000099879,"c":0.0000108235,"v":16298419.7693460025,"t":1733770800}
+{"o":0.0000108235,"h":0.000013147,"l":0.0000104888,"c":0.0000108601,"v":36214244.0460970178,"t":1733774400}
+{"o":0.0000108601,"h":0.0000123437,"l":0.000009292,"c":0.000011234,"v":50277888.1902740002,"t":1733778000}
+{"o":0.000011234,"h":0.0000131011,"l":0.0000103259,"c":0.0000122562,"v":22596208.0445700064,"t":1733781600}
+{"o":0.0000122562,"h":0.0000130369,"l":0.0000111694,"c":0.0000118419,"v":16622135.8964370005,"t":1733785200}
+{"o":0.0000118419,"h":0.0000129986,"l":0.0000111487,"c":0.0000119445,"v":10667382.7823690027,"t":1733788800}
+{"o":0.0000119445,"h":0.0000144306,"l":0.0000117215,"c":0.0000128718,"v":25566115.3310930133,"t":1733792400}
+{"o":0.0000128718,"h":0.0000137183,"l":0.0000122142,"c":0.0000128235,"v":8372977.7118179975,"t":1733796000}
+{"o":0.0000128235,"h":0.0000132467,"l":0.0000108068,"c":0.0000112774,"v":18381212.6783549748,"t":1733799600}
+{"o":0.0000112774,"h":0.0000131233,"l":0.0000111981,"c":0.0000123434,"v":14730993.3921600021,"t":1733803200}
+{"o":0.0000123434,"h":0.0000130405,"l":0.0000120987,"c":0.0000125991,"v":6085302.9790919973,"t":1733806800}
+{"o":0.0000125991,"h":0.0000128723,"l":0.000009441,"c":0.0000105249,"v":39807619.4158749953,"t":1733810400}
+{"o":0.0000105249,"h":0.0000113875,"l":0.0000101805,"c":0.0000103508,"v":24100878.8062309958,"t":1733814000}
+{"o":0.0000103508,"h":0.0000108284,"l":0.0000095755,"c":0.0000102986,"v":21572830.7071070075,"t":1733817600}
+{"o":0.0000102986,"h":0.0000107604,"l":0.0000091174,"c":0.000010145,"v":21774261.9286329821,"t":1733821200}
+{"o":0.000010145,"h":0.0000102336,"l":0.0000092058,"c":0.0000094598,"v":15894687.6581870019,"t":1733824800}
+{"o":0.0000094598,"h":0.0000101036,"l":0.0000093713,"c":0.0000096491,"v":11634010.6726049967,"t":1733828400}
+{"o":0.0000096491,"h":0.0000101196,"l":0.0000087275,"c":0.0000093623,"v":35283211.8105539978,"t":1733832000}
+{"o":0.0000093623,"h":0.0000098172,"l":0.0000087568,"c":0.0000090049,"v":24892234.3572909944,"t":1733835600}
+{"o":0.0000090049,"h":0.0000113631,"l":0.000008736,"c":0.0000108817,"v":36369131.4781890139,"t":1733839200}
+{"o":0.0000108817,"h":0.0000114696,"l":0.0000095949,"c":0.0000101785,"v":5400570.5962199988,"t":1733842800}
+{"o":0.0000101785,"h":0.0000117558,"l":0.0000093085,"c":0.0000109941,"v":16346059.4866230004,"t":1733846400}
+{"o":0.0000109941,"h":0.0000113901,"l":0.0000105184,"c":0.0000109843,"v":4608019.7606809996,"t":1733850000}
+{"o":0.0000109843,"h":0.0000114613,"l":0.0000102552,"c":0.0000108454,"v":3889739.5867290008,"t":1733853600}
+{"o":0.0000108454,"h":0.0000108612,"l":0.0000092862,"c":0.0000097671,"v":24881706.3383550122,"t":1733857200}
+{"o":0.0000097671,"h":0.0000116675,"l":0.0000091212,"c":0.0000114003,"v":20943260.7304439954,"t":1733860800}
+{"o":0.0000114003,"h":0.0000130252,"l":0.0000105988,"c":0.0000116715,"v":17641746.331863001,"t":1733864400}
+{"o":0.0000116715,"h":0.0000135254,"l":0.000010887,"c":0.0000113823,"v":17322119.5635699965,"t":1733868000}
+{"o":0.0000113823,"h":0.0000115441,"l":0.0000107733,"c":0.0000110218,"v":4850568.6457470004,"t":1733871600}
+{"o":0.0000110218,"h":0.0000121864,"l":0.0000101841,"c":0.0000103749,"v":13029483.2171890065,"t":1733875200}
+{"o":0.0000103749,"h":0.0000110131,"l":0.0000102628,"c":0.0000105852,"v":2700516.8103030012,"t":1733878800}
+{"o":0.0000105852,"h":0.0000107097,"l":0.0000102462,"c":0.0000103956,"v":2595561.5565760001,"t":1733882400}
+{"o":0.0000103956,"h":0.0000129501,"l":0.0000102345,"c":0.0000118198,"v":15565680.0604780018,"t":1733886000}
+{"o":0.0000118198,"h":0.0000124298,"l":0.0000117402,"c":0.0000118117,"v":5809143.5077560041,"t":1733889600}
+{"o":0.0000118117,"h":0.0000119506,"l":0.0000110683,"c":0.0000112232,"v":5710521.3060680013,"t":1733893200}
+{"o":0.0000112232,"h":0.0000118774,"l":0.0000111217,"c":0.0000116469,"v":2172767.7360979994,"t":1733896800}
+{"o":0.0000116469,"h":0.0000130884,"l":0.0000116207,"c":0.0000123277,"v":11180299.5300459974,"t":1733900400}
+{"o":0.0000123277,"h":0.0000136228,"l":0.0000120574,"c":0.0000127776,"v":6710951.8867160017,"t":1733904000}
+{"o":0.0000127776,"h":0.000012909,"l":0.0000118282,"c":0.0000126743,"v":10541666.7950710151,"t":1733907600}
+{"o":0.0000126743,"h":0.0000144512,"l":0.0000125967,"c":0.0000135673,"v":21685881.4903919809,"t":1733911200}
+{"o":0.0000135673,"h":0.000013732,"l":0.0000122203,"c":0.0000128724,"v":7591426.1418880057,"t":1733914800}
+{"o":0.0000128724,"h":0.000016658,"l":0.0000121411,"c":0.0000123049,"v":32321252.0159379952,"t":1733918400}
+{"o":0.0000123049,"h":0.0000130415,"l":0.0000121176,"c":0.0000128811,"v":2478228.1076730001,"t":1733922000}
+{"o":0.0000128811,"h":0.0000129861,"l":0.0000121247,"c":0.0000123597,"v":2523620.3980540005,"t":1733925600}
+{"o":0.0000123597,"h":0.0000133632,"l":0.0000110422,"c":0.0000128709,"v":23602181.8259030022,"t":1733929200}
+{"o":0.0000128709,"h":0.0000135504,"l":0.0000121936,"c":0.0000124091,"v":8780213.5638499986,"t":1733932800}
+{"o":0.0000124091,"h":0.0000126492,"l":0.0000117576,"c":0.0000119655,"v":3578819.4915159992,"t":1733936400}
+{"o":0.0000119655,"h":0.0000133835,"l":0.0000112248,"c":0.0000132856,"v":11524109.9008789994,"t":1733940000}
+{"o":0.0000132856,"h":0.0000144352,"l":0.000012774,"c":0.0000139544,"v":16381834.6803319883,"t":1733943600}
+{"o":0.0000139544,"h":0.0000143615,"l":0.0000127676,"c":0.0000131129,"v":7333954.7543190029,"t":1733947200}
+{"o":0.0000131129,"h":0.0000134288,"l":0.0000119344,"c":0.0000121829,"v":9735996.1226420011,"t":1733950800}
+{"o":0.0000121829,"h":0.0000122872,"l":0.0000111702,"c":0.0000117954,"v":9524641.7073920108,"t":1733954400}
+{"o":0.0000117954,"h":0.0000121624,"l":0.0000112763,"c":0.0000121352,"v":6049538.8436520016,"t":1733958000}
+{"o":0.0000121352,"h":0.0000140151,"l":0.0000120364,"c":0.0000137877,"v":13336716.5457480047,"t":1733961600}
+{"o":0.0000137877,"h":0.0000142578,"l":0.0000135504,"c":0.0000137901,"v":5956811.6014239956,"t":1733965200}
+{"o":0.0000137901,"h":0.0000152153,"l":0.0000131977,"c":0.0000135614,"v":12615990.5913240016,"t":1733968800}
+{"o":0.0000135614,"h":0.0000136841,"l":0.0000118095,"c":0.0000124298,"v":19626716.9570079856,"t":1733972400}
+{"o":0.0000124298,"h":0.0000130218,"l":0.0000123727,"c":0.0000124596,"v":3014667.0320919994,"t":1733976000}
+{"o":0.0000124596,"h":0.0000126442,"l":0.0000120766,"c":0.0000121811,"v":1697914.180956,"t":1733979600}
+{"o":0.0000121811,"h":0.0000124088,"l":0.0000113402,"c":0.0000118243,"v":12890661.7388579976,"t":1733983200}
+{"o":0.0000118243,"h":0.000013004,"l":0.0000115294,"c":0.000012509,"v":10587951.7251659967,"t":1733986800}
+{"o":0.000012509,"h":0.0000128112,"l":0.0000122058,"c":0.0000125972,"v":3294106.7958600004,"t":1733990400}
+{"o":0.0000125972,"h":0.0000152848,"l":0.0000125299,"c":0.0000137362,"v":35209938.0527449921,"t":1733994000}
+{"o":0.0000137362,"h":0.0000138907,"l":0.0000121394,"c":0.0000129011,"v":10813712.4724650048,"t":1733997600}
+{"o":0.0000129011,"h":0.0000129977,"l":0.0000122672,"c":0.0000127918,"v":3136212.1393339997,"t":1734001200}
+{"o":0.0000127918,"h":0.0000128887,"l":0.0000119169,"c":0.0000122143,"v":4525916.1357240006,"t":1734004800}
+{"o":0.0000122143,"h":0.0000123535,"l":0.0000109383,"c":0.0000111917,"v":19479305.7350200042,"t":1734008400}
+{"o":0.0000111917,"h":0.0000118841,"l":0.0000107625,"c":0.0000113553,"v":9087388.7938320003,"t":1734012000}
+{"o":0.0000113553,"h":0.0000115658,"l":0.0000090336,"c":0.0000103503,"v":49315804.74174501,"t":1734015600}
+{"o":0.0000103503,"h":0.0000114364,"l":0.0000099127,"c":0.0000105519,"v":28799759.154249005,"t":1734019200}
+{"o":0.0000105519,"h":0.0000107658,"l":0.0000102155,"c":0.0000104725,"v":6291891.3368990002,"t":1734022800}
+{"o":0.0000104725,"h":0.0000106217,"l":0.0000085864,"c":0.0000099186,"v":34464270.9017649963,"t":1734026400}
+{"o":0.0000099186,"h":0.0000117194,"l":0.0000094301,"c":0.0000101096,"v":20512178.3837819993,"t":1734030000}
+{"o":0.0000101096,"h":0.0000107768,"l":0.0000099816,"c":0.000010652,"v":6340525.8646109989,"t":1734033600}
+{"o":0.000010652,"h":0.0000107852,"l":0.0000101732,"c":0.0000102276,"v":3349540.2331230007,"t":1734037200}
+{"o":0.0000102276,"h":0.0000114633,"l":0.0000098389,"c":0.0000099969,"v":14191409.7723010015,"t":1734040800}
+{"o":0.0000099969,"h":0.0000115422,"l":0.0000099771,"c":0.0000106995,"v":10348018.1375929918,"t":1734044400}
+{"o":0.0000106995,"h":0.0000111294,"l":0.0000105884,"c":0.0000108293,"v":4205920.4967859974,"t":1734048000}
+{"o":0.0000108293,"h":0.0000113222,"l":0.0000105939,"c":0.0000111698,"v":4615758.8014890011,"t":1734051600}
+{"o":0.0000111698,"h":0.0000112567,"l":0.00001082,"c":0.0000110261,"v":1797356.2390040001,"t":1734055200}
+{"o":0.0000110261,"h":0.0000111268,"l":0.0000101748,"c":0.0000104434,"v":5563169.3401889987,"t":1734058800}
+{"o":0.0000104434,"h":0.0000112228,"l":0.0000103108,"c":0.0000107311,"v":7953478.3927399991,"t":1734062400}
+{"o":0.0000107311,"h":0.0000114815,"l":0.0000106389,"c":0.0000107027,"v":5342711.7179819988,"t":1734066000}
+{"o":0.0000107027,"h":0.0000108643,"l":0.0000100481,"c":0.0000102817,"v":5045921.9309629994,"t":1734069600}
+{"o":0.0000102817,"h":0.0000104705,"l":0.0000095806,"c":0.0000097978,"v":7675027.1764739994,"t":1734073200}
+{"o":0.0000097978,"h":0.0000106738,"l":0.0000094863,"c":0.0000101947,"v":16014536.5508070048,"t":1734076800}
+{"o":0.0000101947,"h":0.000010388,"l":0.0000099195,"c":0.0000101331,"v":4920469.3780930005,"t":1734080400}
+{"o":0.0000101331,"h":0.0000113672,"l":0.0000099567,"c":0.0000109876,"v":13645610.2733559981,"t":1734084000}
+{"o":0.0000109876,"h":0.000011182,"l":0.0000106385,"c":0.0000107516,"v":2203315.1106300005,"t":1734087600}
+{"o":0.0000107516,"h":0.0000127854,"l":0.0000106686,"c":0.0000108415,"v":20858737.8602730036,"t":1734091200}
+{"o":0.0000108415,"h":0.0000115676,"l":0.0000102959,"c":0.0000110003,"v":10133464.7466330025,"t":1734094800}
+{"o":0.0000110003,"h":0.0000119151,"l":0.000010105,"c":0.000011399,"v":15928451.3552719913,"t":1734098400}
+{"o":0.000011399,"h":0.0000116855,"l":0.0000109765,"c":0.0000112255,"v":1610594.2942330006,"t":1734102000}
+{"o":0.0000112255,"h":0.000011255,"l":0.0000101991,"c":0.0000104807,"v":10104754.0696339961,"t":1734105600}
+{"o":0.0000104807,"h":0.0000117802,"l":0.0000100033,"c":0.0000115683,"v":9688378.405698007,"t":1734109200}
+{"o":0.0000115683,"h":0.0000123475,"l":0.0000108337,"c":0.0000110287,"v":21743718.0566220097,"t":1734112800}
+{"o":0.0000110287,"h":0.0000131436,"l":0.0000108836,"c":0.000012366,"v":21291557.8373319916,"t":1734116400}
+{"o":0.000012366,"h":0.0000124341,"l":0.0000114398,"c":0.0000116982,"v":3722982.2600079989,"t":1734120000}
+{"o":0.0000116982,"h":0.0000132658,"l":0.0000115862,"c":0.0000129288,"v":9853805.1506330017,"t":1734123600}
+{"o":0.0000129288,"h":0.0000138872,"l":0.0000123438,"c":0.0000129175,"v":15664934.0364949927,"t":1734127200}
+{"o":0.0000129175,"h":0.0000129811,"l":0.0000121111,"c":0.0000121557,"v":2352006.7162799994,"t":1734130800}
+{"o":0.0000121557,"h":0.0000122327,"l":0.0000117028,"c":0.0000117781,"v":1385952.3769670001,"t":1734134400}
+{"o":0.0000117781,"h":0.0000131347,"l":0.0000116404,"c":0.0000126568,"v":6115596.7912050001,"t":1734138000}
+{"o":0.0000126568,"h":0.0000128889,"l":0.0000119969,"c":0.0000127642,"v":4436004.0687020002,"t":1734141600}
+{"o":0.0000127642,"h":0.0000129344,"l":0.0000111772,"c":0.0000119353,"v":15566083.6222469937,"t":1734145200}
+{"o":0.0000119353,"h":0.0000123605,"l":0.0000109887,"c":0.0000117042,"v":11319230.2797500007,"t":1734148800}
+{"o":0.0000117042,"h":0.0000117839,"l":0.0000107072,"c":0.0000109851,"v":4840356.3023160025,"t":1734152400}
+{"o":0.0000109851,"h":0.0000114776,"l":0.0000103503,"c":0.000011034,"v":13916004.9736729991,"t":1734156000}
+{"o":0.000011034,"h":0.0000117509,"l":0.0000109655,"c":0.0000110276,"v":7383553.0979729975,"t":1734159600}
+{"o":0.0000110276,"h":0.0000114186,"l":0.0000109111,"c":0.0000112435,"v":5932338.0471719997,"t":1734163200}
+{"o":0.0000112435,"h":0.0000112889,"l":0.0000104052,"c":0.0000104932,"v":3960373.5597410011,"t":1734166800}
+{"o":0.0000104932,"h":0.0000110107,"l":0.0000104063,"c":0.0000108919,"v":6094065.1679350007,"t":1734170400}
+{"o":0.0000108919,"h":0.0000109339,"l":0.0000105485,"c":0.0000108374,"v":2588728.5060670003,"t":1734174000}
+{"o":0.0000108374,"h":0.0000116071,"l":0.0000107561,"c":0.0000115691,"v":3758585.362284001,"t":1734177600}
+{"o":0.0000115691,"h":0.0000117265,"l":0.0000110296,"c":0.0000111219,"v":3177069.3953120005,"t":1734181200}
+{"o":0.0000111219,"h":0.0000111571,"l":0.0000102899,"c":0.0000106598,"v":8295732.1115139984,"t":1734184800}
+{"o":0.0000106598,"h":0.0000109165,"l":0.0000105846,"c":0.0000108146,"v":1529831.8711819996,"t":1734188400}
+{"o":0.0000108146,"h":0.0000112158,"l":0.0000107298,"c":0.0000108812,"v":2250269.6849379996,"t":1734192000}
+{"o":0.0000108812,"h":0.0000111279,"l":0.0000104968,"c":0.0000107613,"v":1905220.8602099998,"t":1734195600}
+{"o":0.0000107613,"h":0.0000116802,"l":0.0000105955,"c":0.0000108281,"v":6744090.3556029992,"t":1734199200}
+{"o":0.0000108281,"h":0.0000112892,"l":0.0000105478,"c":0.0000107136,"v":4973233.3615629999,"t":1734202800}
+{"o":0.0000107136,"h":0.0000111149,"l":0.0000091804,"c":0.0000104594,"v":19761061.0995729789,"t":1734206400}
+{"o":0.0000104594,"h":0.0000109015,"l":0.0000093629,"c":0.0000105401,"v":18334408.3251279853,"t":1734210000}
+{"o":0.0000105401,"h":0.000010579,"l":0.0000097187,"c":0.0000097924,"v":3213117.3724510008,"t":1734213600}
+{"o":0.0000097924,"h":0.0000099577,"l":0.0000090142,"c":0.0000095268,"v":12571067.0737730078,"t":1734217200}
+{"o":0.0000095268,"h":0.0000095996,"l":0.0000089771,"c":0.0000091444,"v":5825841.1434759991,"t":1734220800}
+{"o":0.0000091444,"h":0.0000114437,"l":0.0000084331,"c":0.000010734,"v":37910188.4200030118,"t":1734224400}
+{"o":0.000010734,"h":0.0000108117,"l":0.0000099371,"c":0.000010109,"v":3506021.0277729994,"t":1734228000}
+{"o":0.000010109,"h":0.0000102242,"l":0.0000094397,"c":0.0000096224,"v":4820918.1542689987,"t":1734231600}
+{"o":0.0000096224,"h":0.0000099118,"l":0.0000095169,"c":0.000009697,"v":1864454.0782009999,"t":1734235200}
+{"o":0.000009697,"h":0.0000098729,"l":0.0000087959,"c":0.0000096715,"v":17281465.3344779871,"t":1734238800}
+{"o":0.0000096715,"h":0.000009755,"l":0.0000090994,"c":0.0000091963,"v":3218929.2640939993,"t":1734242400}
+{"o":0.0000091963,"h":0.0000096895,"l":0.0000090612,"c":0.0000091697,"v":5232400.0602660002,"t":1734246000}
+{"o":0.0000091697,"h":0.0000096502,"l":0.0000090399,"c":0.000009332,"v":3364705.2379760002,"t":1734249600}
+{"o":0.000009332,"h":0.0000097482,"l":0.0000092043,"c":0.0000095561,"v":9493845.0669579972,"t":1734253200}
+{"o":0.0000095561,"h":0.0000098148,"l":0.000008768,"c":0.0000097361,"v":11926389.1757850014,"t":1734256800}
+{"o":0.0000097361,"h":0.000009915,"l":0.0000092369,"c":0.0000092963,"v":5163574.7954909969,"t":1734260400}
+{"o":0.0000092963,"h":0.0000099093,"l":0.0000091854,"c":0.000009785,"v":5061448.3695160002,"t":1734264000}
+{"o":0.000009785,"h":0.0000104931,"l":0.0000096151,"c":0.0000103509,"v":4752135.7822749997,"t":1734267600}
+{"o":0.0000103509,"h":0.0000104233,"l":0.0000098371,"c":0.0000102672,"v":4291316.7113530003,"t":1734271200}
+{"o":0.0000102672,"h":0.0000103538,"l":0.0000095025,"c":0.0000095286,"v":4225455.9971269984,"t":1734274800}
+{"o":0.0000095286,"h":0.0000107527,"l":0.0000092472,"c":0.0000101504,"v":9799752.1969130021,"t":1734278400}
+{"o":0.0000101504,"h":0.0000102189,"l":0.0000097562,"c":0.0000101303,"v":3278272.1213519992,"t":1734282000}
+{"o":0.0000101303,"h":0.0000103696,"l":0.0000098715,"c":0.0000102866,"v":2905702.8129379996,"t":1734285600}
+{"o":0.0000102866,"h":0.0000103802,"l":0.0000097188,"c":0.000009758,"v":2641478.5655279998,"t":1734289200}
+{"o":0.000009758,"h":0.0000106312,"l":0.0000097464,"c":0.0000105361,"v":3016838.7766270004,"t":1734292800}
+{"o":0.0000105361,"h":0.0000107802,"l":0.0000098258,"c":0.0000106999,"v":9623708.147483997,"t":1734296400}
+{"o":0.0000106999,"h":0.0000138924,"l":0.0000100701,"c":0.0000132842,"v":27239174.0629700124,"t":1734300000}
+{"o":0.0000132842,"h":0.0000145397,"l":0.0000128655,"c":0.0000135126,"v":13988391.8299050126,"t":1734303600}
+{"o":0.0000135126,"h":0.000013745,"l":0.0000099944,"c":0.0000106885,"v":24631998.4081249796,"t":1734307200}
+{"o":0.0000106885,"h":0.0000112996,"l":0.0000103281,"c":0.0000105292,"v":8779471.9798819944,"t":1734310800}
+{"o":0.0000105292,"h":0.0000109225,"l":0.0000100469,"c":0.0000104272,"v":6597488.3735399982,"t":1734314400}
+{"o":0.0000104272,"h":0.0000112382,"l":0.0000101975,"c":0.0000103514,"v":7145001.0239390014,"t":1734318000}
+{"o":0.0000103514,"h":0.000011498,"l":0.0000102542,"c":0.0000113782,"v":5446108.5092999991,"t":1734321600}
+{"o":0.0000113782,"h":0.0000119695,"l":0.0000111281,"c":0.000011786,"v":7546896.9485919978,"t":1734325200}
+{"o":0.000011786,"h":0.0000119856,"l":0.0000111691,"c":0.0000112175,"v":3933458.2272409983,"t":1734328800}
+{"o":0.0000112175,"h":0.0000114533,"l":0.0000110596,"c":0.0000112882,"v":2540327.115367,"t":1734332400}
+{"o":0.0000112882,"h":0.0000120371,"l":0.0000112784,"c":0.0000116134,"v":4447464.6317029987,"t":1734336000}
+{"o":0.0000116134,"h":0.0000122617,"l":0.0000115097,"c":0.000011875,"v":4685858.1648329999,"t":1734339600}
+{"o":0.000011875,"h":0.0000120604,"l":0.0000105944,"c":0.0000107371,"v":4956050.3806079999,"t":1734343200}
+{"o":0.0000107371,"h":0.0000112173,"l":0.0000099091,"c":0.0000104444,"v":24659117.2065250017,"t":1734346800}
+{"o":0.0000104444,"h":0.0000107814,"l":0.0000086275,"c":0.0000092749,"v":55025337.499254033,"t":1734350400}
+{"o":0.0000092749,"h":0.0000098754,"l":0.0000083431,"c":0.0000087362,"v":34594417.8647520021,"t":1734354000}
+{"o":0.0000087362,"h":0.0000094346,"l":0.0000085315,"c":0.0000088786,"v":20853297.9825349934,"t":1734357600}
+{"o":0.0000088786,"h":0.0000095849,"l":0.0000084658,"c":0.0000086397,"v":28393742.2966119759,"t":1734361200}
+{"o":0.0000086397,"h":0.0000090872,"l":0.0000073202,"c":0.000008309,"v":50602998.67335096,"t":1734364800}
+{"o":0.000008309,"h":0.0000086347,"l":0.0000080553,"c":0.0000082727,"v":10641727.9375250004,"t":1734368400}
+{"o":0.0000082727,"h":0.0000087807,"l":0.0000079854,"c":0.0000081676,"v":13490406.0469539929,"t":1734372000}
+{"o":0.0000081676,"h":0.0000084712,"l":0.0000078583,"c":0.0000082922,"v":8223369.6067279987,"t":1734375600}
+{"o":0.0000082922,"h":0.0000084314,"l":0.0000079012,"c":0.0000080863,"v":4387085.3177579995,"t":1734379200}
+{"o":0.0000080863,"h":0.0000083456,"l":0.0000077709,"c":0.00000784,"v":6070705.2782419976,"t":1734382800}
+{"o":0.00000784,"h":0.0000080199,"l":0.0000075517,"c":0.0000077974,"v":7332008.6687390003,"t":1734386400}
+{"o":0.0000077974,"h":0.0000083466,"l":0.0000077779,"c":0.0000082202,"v":4199981.7011239994,"t":1734390000}
+{"o":0.0000082202,"h":0.0000083984,"l":0.0000076609,"c":0.0000078483,"v":3616338.2934380006,"t":1734393600}
+{"o":0.0000078483,"h":0.0000078637,"l":0.0000071484,"c":0.0000075868,"v":8387240.2231390039,"t":1734397200}
+{"o":0.0000075868,"h":0.000007781,"l":0.0000073646,"c":0.0000074132,"v":2431601.9017870002,"t":1734400800}
+{"o":0.0000074132,"h":0.0000076482,"l":0.0000073527,"c":0.0000075441,"v":2175955.3952699997,"t":1734404400}
+{"o":0.0000075441,"h":0.0000076819,"l":0.000007146,"c":0.000007325,"v":3543828.451295001,"t":1734408000}
+{"o":0.000007325,"h":0.00000845,"l":0.0000072923,"c":0.0000080885,"v":10075296.1283359975,"t":1734411600}
+{"o":0.0000080885,"h":0.0000081826,"l":0.0000078144,"c":0.0000081061,"v":3059936.4537559994,"t":1734415200}
+{"o":0.0000081061,"h":0.0000082549,"l":0.0000078295,"c":0.0000078857,"v":4021881.2812029994,"t":1734418800}
+{"o":0.0000078857,"h":0.0000080489,"l":0.0000077767,"c":0.0000079473,"v":636097.1638219999,"t":1734422400}
+{"o":0.0000079473,"h":0.0000080101,"l":0.0000076433,"c":0.0000077812,"v":1231409.7587000004,"t":1734426000}
+{"o":0.0000077812,"h":0.000007893,"l":0.0000071911,"c":0.0000072784,"v":4910217.2335099997,"t":1734429600}
+{"o":0.0000072784,"h":0.0000074317,"l":0.0000068417,"c":0.000007387,"v":7929878.8143619979,"t":1734433200}
+{"o":0.000007387,"h":0.0000074399,"l":0.0000067693,"c":0.0000070545,"v":7069065.8918750025,"t":1734436800}
+{"o":0.0000070545,"h":0.0000072397,"l":0.0000062048,"c":0.0000065926,"v":14633066.1445749905,"t":1734440400}
+{"o":0.0000065926,"h":0.0000069102,"l":0.0000057724,"c":0.0000062906,"v":32314788.7045759708,"t":1734444000}
+{"o":0.0000062906,"h":0.0000065922,"l":0.0000061256,"c":0.0000064432,"v":7787080.1272210013,"t":1734447600}
+{"o":0.0000064432,"h":0.0000075214,"l":0.0000061963,"c":0.000006647,"v":28342080.7499040067,"t":1734451200}
+{"o":0.000006647,"h":0.0000069641,"l":0.0000065632,"c":0.0000068687,"v":5492391.2260900009,"t":1734454800}
+{"o":0.0000068687,"h":0.00000705,"l":0.0000067582,"c":0.0000067913,"v":1870693.8630840003,"t":1734458400}
+{"o":0.0000067913,"h":0.0000092126,"l":0.0000059879,"c":0.000006387,"v":36026704.1091919988,"t":1734462000}
+{"o":0.000006387,"h":0.0000083116,"l":0.0000063569,"c":0.0000072907,"v":18437466.0547820032,"t":1734465600}
+{"o":0.0000072907,"h":0.0000073534,"l":0.0000069417,"c":0.0000069751,"v":2656935.9093619995,"t":1734469200}
+{"o":0.0000069751,"h":0.0000071592,"l":0.0000067692,"c":0.0000069332,"v":1441397.1599810002,"t":1734472800}
+{"o":0.0000069332,"h":0.0000070324,"l":0.0000063152,"c":0.0000064742,"v":7533317.4892749991,"t":1734476400}
+{"o":0.0000064742,"h":0.0000066291,"l":0.0000063743,"c":0.0000065104,"v":2503635.3060459998,"t":1734480000}
+{"o":0.0000065104,"h":0.0000066952,"l":0.0000063069,"c":0.0000065276,"v":895424.028715,"t":1734483600}
+{"o":0.0000065276,"h":0.0000065509,"l":0.0000062982,"c":0.000006357,"v":1866027.5995529999,"t":1734487200}
+{"o":0.000006357,"h":0.000006408,"l":0.0000059538,"c":0.0000062095,"v":5678750.0221279999,"t":1734490800}
+{"o":0.0000062095,"h":0.0000064167,"l":0.0000060335,"c":0.0000060943,"v":3897060.1130639999,"t":1734494400}
+{"o":0.0000060943,"h":0.000006268,"l":0.0000060629,"c":0.0000061964,"v":949700.373735,"t":1734498000}
+{"o":0.0000061964,"h":0.0000064027,"l":0.0000060596,"c":0.0000063497,"v":2779862.4711070005,"t":1734501600}
+{"o":0.0000063497,"h":0.0000067855,"l":0.0000062974,"c":0.0000064055,"v":5633400.2152880002,"t":1734505200}
+{"o":0.0000064055,"h":0.0000065064,"l":0.0000062278,"c":0.0000064528,"v":2790001.1250669998,"t":1734508800}
+{"o":0.0000064528,"h":0.0000065429,"l":0.0000061212,"c":0.0000062141,"v":3551985.6177700013,"t":1734512400}
+{"o":0.0000062141,"h":0.0000065637,"l":0.0000060862,"c":0.0000064409,"v":4134904.3297100021,"t":1734516000}
+{"o":0.0000064409,"h":0.0000065419,"l":0.0000063277,"c":0.0000063993,"v":2843235.5397860003,"t":1734519600}
+{"o":0.0000063993,"h":0.0000067408,"l":0.0000063746,"c":0.0000066856,"v":2433367.3971639997,"t":1734523200}
+{"o":0.0000066856,"h":0.0000067386,"l":0.000006394,"c":0.0000064626,"v":2041025.7651989996,"t":1734526800}
+{"o":0.0000064626,"h":0.0000065095,"l":0.0000057856,"c":0.0000064691,"v":13712290.6252890006,"t":1734530400}
+{"o":0.0000064691,"h":0.0000073115,"l":0.0000063718,"c":0.0000067132,"v":15879977.3794930074,"t":1734534000}
+{"o":0.0000067132,"h":0.000006794,"l":0.0000060968,"c":0.00000643,"v":12356061.1989470031,"t":1734537600}
+{"o":0.00000643,"h":0.0000066413,"l":0.0000063834,"c":0.0000065576,"v":2675391.5127119999,"t":1734541200}
+{"o":0.0000065576,"h":0.0000066511,"l":0.0000059298,"c":0.0000060573,"v":10753843.9618539978,"t":1734544800}
+{"o":0.0000060573,"h":0.0000062487,"l":0.0000056676,"c":0.0000059105,"v":8276509.2328650001,"t":1734548400}
+{"o":0.0000059105,"h":0.0000063583,"l":0.0000057165,"c":0.0000058755,"v":10061016.8575059995,"t":1734552000}
+{"o":0.0000058755,"h":0.0000061751,"l":0.0000057729,"c":0.0000059071,"v":3549496.4935250008,"t":1734555600}
+{"o":0.0000059071,"h":0.0000061176,"l":0.0000056614,"c":0.0000057611,"v":3233902.6227369998,"t":1734559200}
+{"o":0.0000057611,"h":0.0000058533,"l":0.0000055239,"c":0.0000056416,"v":5356691.6275809994,"t":1734562800}
+{"o":0.0000056416,"h":0.000005795,"l":0.0000052479,"c":0.0000053139,"v":5917052.9247990008,"t":1734566400}
+{"o":0.0000053139,"h":0.0000055535,"l":0.0000052914,"c":0.0000055251,"v":3192638.818581,"t":1734570000}
+{"o":0.0000055251,"h":0.0000057447,"l":0.0000045925,"c":0.0000049117,"v":22162092.7856379822,"t":1734573600}
+{"o":0.0000049117,"h":0.0000052102,"l":0.0000047881,"c":0.0000050158,"v":7364337.5336330002,"t":1734577200}
+{"o":0.0000050158,"h":0.0000050587,"l":0.0000043623,"c":0.0000045833,"v":42963299.974219963,"t":1734580800}
+{"o":0.0000045833,"h":0.0000051788,"l":0.0000043574,"c":0.0000046267,"v":31134227.1179200113,"t":1734584400}
+{"o":0.0000046267,"h":0.0000048694,"l":0.000004438,"c":0.0000046516,"v":12688028.7379069999,"t":1734588000}
+{"o":0.0000046516,"h":0.0000050076,"l":0.0000044135,"c":0.0000047261,"v":19237279.5593949929,"t":1734591600}
+{"o":0.0000047261,"h":0.0000048072,"l":0.0000044158,"c":0.0000044862,"v":9737642.3242950011,"t":1734595200}
+{"o":0.0000044862,"h":0.000004726,"l":0.0000044539,"c":0.0000045365,"v":7255921.4413730018,"t":1734598800}
+{"o":0.0000045365,"h":0.0000045546,"l":0.0000042438,"c":0.000004484,"v":13691560.4800509978,"t":1734602400}
+{"o":0.000004484,"h":0.000004683,"l":0.0000044285,"c":0.0000045539,"v":5905475.6293780003,"t":1734606000}
+{"o":0.0000045539,"h":0.000005115,"l":0.0000045255,"c":0.000004878,"v":12933860.442560995,"t":1734609600}
+{"o":0.000004878,"h":0.0000049737,"l":0.0000041047,"c":0.0000044985,"v":22218928.7636939958,"t":1734613200}
+{"o":0.0000044985,"h":0.0000051174,"l":0.0000044161,"c":0.000004606,"v":29224021.4647339918,"t":1734616800}
+{"o":0.000004606,"h":0.0000047187,"l":0.0000037923,"c":0.0000039624,"v":39821907.9310449958,"t":1734620400}
+{"o":0.0000039624,"h":0.0000041136,"l":0.0000037795,"c":0.0000037935,"v":15409790.1706770025,"t":1734624000}
+{"o":0.0000037935,"h":0.0000041457,"l":0.0000032965,"c":0.0000034752,"v":21993640.0000110045,"t":1734627600}
+{"o":0.0000034752,"h":0.0000043812,"l":0.0000033754,"c":0.0000040435,"v":37724498.6235000044,"t":1734631200}
+{"o":0.0000040435,"h":0.0000043367,"l":0.0000036218,"c":0.0000038312,"v":19319623.1700350009,"t":1734634800}
+{"o":0.0000038312,"h":0.0000040353,"l":0.0000035785,"c":0.0000037833,"v":9443960.9657159988,"t":1734638400}
+{"o":0.0000037833,"h":0.0000039598,"l":0.0000036618,"c":0.0000038881,"v":1352656.9200450003,"t":1734642000}
+{"o":0.0000038881,"h":0.0000039319,"l":0.000003751,"c":0.0000037628,"v":1907473.9403310001,"t":1734645600}
+{"o":0.0000037628,"h":0.0000038639,"l":0.0000037017,"c":0.0000038528,"v":2663366.2661549998,"t":1734649200}
+{"o":0.0000038528,"h":0.0000040931,"l":0.0000037938,"c":0.0000040018,"v":8064364.0175130004,"t":1734652800}
+{"o":0.0000040018,"h":0.0000041214,"l":0.000003923,"c":0.0000039715,"v":2693091.954221,"t":1734656400}
+{"o":0.0000039715,"h":0.0000045324,"l":0.0000037352,"c":0.000004412,"v":10875930.0108240005,"t":1734660000}
+{"o":0.000004412,"h":0.0000045273,"l":0.000004341,"c":0.0000044451,"v":3456700.4210369997,"t":1734663600}
+{"o":0.0000044451,"h":0.0000044831,"l":0.0000042368,"c":0.0000043037,"v":3562712.2463080003,"t":1734667200}
+{"o":0.0000043037,"h":0.0000044044,"l":0.0000042131,"c":0.0000042752,"v":1725792.7975679999,"t":1734670800}
+{"o":0.0000042752,"h":0.0000045076,"l":0.0000042248,"c":0.0000044056,"v":2423889.1720140004,"t":1734674400}
+{"o":0.0000044056,"h":0.0000045434,"l":0.0000042029,"c":0.0000042838,"v":2697852.5157300001,"t":1734678000}
+{"o":0.0000042838,"h":0.0000047524,"l":0.0000039376,"c":0.0000041513,"v":2531351.8307499997,"t":1734681600}
+{"o":0.0000041513,"h":0.0000047937,"l":0.000004017,"c":0.000004595,"v":10935925.922365997,"t":1734685200}
+{"o":0.000004595,"h":0.0000047591,"l":0.0000042929,"c":0.0000045449,"v":5142585.8475499991,"t":1734688800}
+{"o":0.0000045449,"h":0.0000047976,"l":0.0000041925,"c":0.0000043914,"v":3263919.3956809994,"t":1734692400}
+{"o":0.0000043914,"h":0.0000043958,"l":0.0000037749,"c":0.0000040486,"v":8716782.6901829988,"t":1734696000}
+{"o":0.0000040486,"h":0.000004521,"l":0.0000039297,"c":0.000004365,"v":11704507.4939290006,"t":1734699600}
+{"o":0.000004365,"h":0.0000044967,"l":0.0000042957,"c":0.0000044371,"v":3175552.8109920002,"t":1734703200}
+{"o":0.0000044371,"h":0.0000047424,"l":0.0000043114,"c":0.0000046279,"v":9569853.7765300013,"t":1734706800}
+{"o":0.0000046279,"h":0.0000046891,"l":0.0000041067,"c":0.0000044934,"v":12247913.9842880014,"t":1734710400}
+{"o":0.0000044934,"h":0.0000052005,"l":0.0000044085,"c":0.0000049827,"v":16559687.022300005,"t":1734714000}
+{"o":0.0000049827,"h":0.000005065,"l":0.0000048054,"c":0.000004913,"v":2525050.6362059996,"t":1734717600}
+{"o":0.000004913,"h":0.0000050013,"l":0.0000046983,"c":0.0000049129,"v":5210054.8278919989,"t":1734721200}
+{"o":0.0000049129,"h":0.0000052476,"l":0.0000048657,"c":0.0000050074,"v":6315761.0964120002,"t":1734724800}
+{"o":0.0000050074,"h":0.0000051464,"l":0.0000045416,"c":0.0000046432,"v":8694436.6354699992,"t":1734728400}
+{"o":0.0000046432,"h":0.0000046627,"l":0.0000045793,"c":0.0000045816,"v":308565.897088,"t":1734732000}
+{"o":0.0000045816,"h":0.0000046674,"l":0.0000043976,"c":0.0000043976,"v":2718832.6813320005,"t":1734735600}
+{"o":0.0000043976,"h":0.0000044319,"l":0.0000041579,"c":0.0000042469,"v":6372723.6916379994,"t":1734739200}
+{"o":0.0000042469,"h":0.0000043006,"l":0.0000041416,"c":0.000004179,"v":2010472.7668609999,"t":1734742800}
+{"o":0.000004179,"h":0.0000042074,"l":0.0000040099,"c":0.0000041457,"v":3679684.0402740003,"t":1734746400}
+{"o":0.0000041457,"h":0.0000042544,"l":0.0000041039,"c":0.0000042375,"v":2955185.471413,"t":1734750000}
+{"o":0.0000042375,"h":0.0000044122,"l":0.0000041911,"c":0.0000043134,"v":1911462.5218780001,"t":1734753600}
+{"o":0.0000043134,"h":0.0000044664,"l":0.0000042228,"c":0.000004226,"v":4127075.8018150004,"t":1734757200}
+{"o":0.000004226,"h":0.0000047709,"l":0.0000042059,"c":0.0000043524,"v":12791480.4355399963,"t":1734760800}
+{"o":0.0000043524,"h":0.0000043824,"l":0.0000039818,"c":0.0000041534,"v":8436667.472378999,"t":1734764400}
+{"o":0.0000041534,"h":0.0000042045,"l":0.0000039856,"c":0.0000041305,"v":3476788.1817199998,"t":1734768000}
+{"o":0.0000041305,"h":0.0000041763,"l":0.0000040322,"c":0.000004092,"v":909663.4612210001,"t":1734771600}
+{"o":0.000004092,"h":0.0000042263,"l":0.0000039835,"c":0.0000042133,"v":4496291.5355899995,"t":1734775200}
+{"o":0.0000042133,"h":0.0000042757,"l":0.0000040753,"c":0.0000041878,"v":4438678.982907,"t":1734778800}
+{"o":0.0000041878,"h":0.0000043279,"l":0.0000040522,"c":0.0000042366,"v":382919.960475,"t":1734782400}
+{"o":0.0000042366,"h":0.0000043955,"l":0.0000039523,"c":0.0000043384,"v":5940513.3933089999,"t":1734786000}
+{"o":0.0000043384,"h":0.000004383,"l":0.0000039504,"c":0.0000040251,"v":4223793.2529910002,"t":1734789600}
+{"o":0.0000040251,"h":0.0000042297,"l":0.0000039083,"c":0.0000041616,"v":3449097.1040370003,"t":1734793200}
+{"o":0.0000041616,"h":0.0000042463,"l":0.000004035,"c":0.0000041449,"v":1362044.4278909997,"t":1734796800}
+{"o":0.0000041449,"h":0.0000042842,"l":0.0000040444,"c":0.0000041091,"v":6305971.695855001,"t":1734800400}
+{"o":0.0000041091,"h":0.0000042092,"l":0.000003788,"c":0.0000038736,"v":4024657.0911489995,"t":1734804000}
+{"o":0.0000038736,"h":0.0000039604,"l":0.0000037818,"c":0.0000038726,"v":763073.003149,"t":1734807600}
+{"o":0.0000038726,"h":0.0000042001,"l":0.0000038327,"c":0.0000041474,"v":3888646.9971739994,"t":1734811200}
+{"o":0.0000041474,"h":0.0000043705,"l":0.0000041197,"c":0.0000043226,"v":3844539.1049249996,"t":1734814800}
+{"o":0.0000043226,"h":0.0000043815,"l":0.0000041526,"c":0.0000041882,"v":1725488.5566809999,"t":1734818400}
+{"o":0.0000041882,"h":0.0000042726,"l":0.0000041337,"c":0.0000041861,"v":933238.9665589998,"t":1734822000}
+{"o":0.0000041861,"h":0.0000042522,"l":0.0000041122,"c":0.0000041855,"v":300977.529126,"t":1734825600}
+{"o":0.0000041855,"h":0.0000042215,"l":0.0000041101,"c":0.0000041362,"v":171033.323165,"t":1734829200}
+{"o":0.0000041362,"h":0.0000041917,"l":0.0000041119,"c":0.0000041716,"v":140867.048041,"t":1734832800}
+{"o":0.0000041716,"h":0.0000043432,"l":0.0000040824,"c":0.0000042921,"v":2018462.9840290002,"t":1734836400}
+{"o":0.0000042921,"h":0.0000043716,"l":0.0000039894,"c":0.0000041844,"v":9445630.4061810002,"t":1734840000}
+{"o":0.0000041844,"h":0.0000042334,"l":0.000003453,"c":0.0000037436,"v":24671105.0874690004,"t":1734843600}
+{"o":0.0000037436,"h":0.0000038569,"l":0.0000035843,"c":0.0000036521,"v":13412517.8609679993,"t":1734847200}
+{"o":0.0000036521,"h":0.0000038807,"l":0.0000036197,"c":0.0000038299,"v":5711956.9893339993,"t":1734850800}
+{"o":0.0000038299,"h":0.0000038643,"l":0.0000037582,"c":0.0000037875,"v":942482.9502730002,"t":1734854400}
+{"o":0.0000037875,"h":0.0000039094,"l":0.0000036398,"c":0.0000038622,"v":5701674.1425620001,"t":1734858000}
+{"o":0.0000038622,"h":0.0000038678,"l":0.0000037314,"c":0.0000037996,"v":2212813.0851679998,"t":1734861600}
+{"o":0.0000037996,"h":0.000003804,"l":0.0000036249,"c":0.0000036325,"v":2708445.2143989997,"t":1734865200}
+{"o":0.0000036325,"h":0.0000040584,"l":0.0000035691,"c":0.000004031,"v":7177024.8222120004,"t":1734868800}
+{"o":0.000004031,"h":0.0000043139,"l":0.0000040021,"c":0.0000041,"v":8154635.7521470003,"t":1734872400}
+{"o":0.0000041,"h":0.0000042334,"l":0.0000039061,"c":0.0000040408,"v":2103318.8616709998,"t":1734876000}
+{"o":0.0000040408,"h":0.000004082,"l":0.0000038279,"c":0.0000038402,"v":2265725.3650719998,"t":1734879600}
+{"o":0.0000038402,"h":0.0000039629,"l":0.0000037193,"c":0.0000038026,"v":9515912.8540899996,"t":1734883200}
+{"o":0.0000038026,"h":0.0000038767,"l":0.0000037899,"c":0.0000038572,"v":1030202.96609,"t":1734886800}
+{"o":0.0000038572,"h":0.0000038873,"l":0.0000037901,"c":0.0000038549,"v":462628.930542,"t":1734890400}
+{"o":0.0000038549,"h":0.0000039449,"l":0.0000037545,"c":0.0000038343,"v":332738.447801,"t":1734894000}
+{"o":0.0000038343,"h":0.0000040137,"l":0.0000036991,"c":0.0000039252,"v":4124836.2131309998,"t":1734897600}
+{"o":0.0000039252,"h":0.0000039419,"l":0.0000035323,"c":0.0000036367,"v":27175330.1089400053,"t":1734901200}
+{"o":0.0000036367,"h":0.0000036991,"l":0.000003536,"c":0.0000035918,"v":1249700.8327530001,"t":1734904800}
+{"o":0.0000035918,"h":0.0000036225,"l":0.0000032414,"c":0.0000032922,"v":12986827.4605599977,"t":1734908400}
+{"o":0.0000032922,"h":0.0000034169,"l":0.0000032634,"c":0.0000033516,"v":3178409.1828030003,"t":1734912000}
+{"o":0.0000033516,"h":0.0000034018,"l":0.0000029239,"c":0.0000030697,"v":15019376.6123140007,"t":1734915600}
+{"o":0.0000030697,"h":0.0000032189,"l":0.0000030011,"c":0.0000031603,"v":2595866.4870929997,"t":1734919200}
+{"o":0.0000031603,"h":0.0000032486,"l":0.0000030321,"c":0.0000031059,"v":1536060.869342,"t":1734922800}
+{"o":0.0000031059,"h":0.0000033313,"l":0.0000030675,"c":0.0000032616,"v":7820253.7624489982,"t":1734926400}
+{"o":0.0000032616,"h":0.0000033614,"l":0.000003154,"c":0.0000031788,"v":4812226.0495800003,"t":1734930000}
+{"o":0.0000031788,"h":0.0000033286,"l":0.0000031267,"c":0.0000033076,"v":5834437.990088,"t":1734933600}
+{"o":0.0000033076,"h":0.0000033274,"l":0.000003116,"c":0.0000031261,"v":3246915.6143980008,"t":1734937200}
+{"o":0.0000031261,"h":0.0000032188,"l":0.000003088,"c":0.000003174,"v":3505449.151015,"t":1734940800}
+{"o":0.000003174,"h":0.0000032245,"l":0.0000031223,"c":0.0000031629,"v":2886164.279234,"t":1734944400}
+{"o":0.0000031629,"h":0.0000033981,"l":0.0000031364,"c":0.0000033411,"v":5316647.2229310004,"t":1734948000}
+{"o":0.0000033411,"h":0.0000035035,"l":0.0000032095,"c":0.0000033977,"v":11658260.6706680004,"t":1734951600}
+{"o":0.0000033977,"h":0.0000034898,"l":0.0000033143,"c":0.0000033388,"v":4758489.6733590001,"t":1734955200}
+{"o":0.0000033388,"h":0.0000034472,"l":0.0000032543,"c":0.000003382,"v":4836236.5080559999,"t":1734958800}
+{"o":0.000003382,"h":0.0000034789,"l":0.0000029749,"c":0.0000033467,"v":20839290.6540049985,"t":1734962400}
+{"o":0.0000033467,"h":0.0000037384,"l":0.0000033098,"c":0.0000036772,"v":6593463.9438059991,"t":1734966000}
+{"o":0.0000036772,"h":0.0000036888,"l":0.0000035103,"c":0.0000035694,"v":2460020.1492369999,"t":1734969600}
+{"o":0.0000035694,"h":0.0000035901,"l":0.0000032854,"c":0.0000033149,"v":5945170.5197299998,"t":1734973200}
+{"o":0.0000033149,"h":0.0000033572,"l":0.000003248,"c":0.000003281,"v":2119685.5973819997,"t":1734976800}
+{"o":0.000003281,"h":0.0000035374,"l":0.0000032023,"c":0.0000033289,"v":6260059.9709660001,"t":1734980400}
+{"o":0.0000033289,"h":0.0000033437,"l":0.0000030778,"c":0.0000031123,"v":5123419.3080140008,"t":1734984000}
+{"o":0.0000031123,"h":0.0000033182,"l":0.0000030737,"c":0.0000033118,"v":3164856.2363199997,"t":1734987600}
+{"o":0.0000033118,"h":0.0000036657,"l":0.0000029525,"c":0.0000035434,"v":20907268.011401996,"t":1734991200}
+{"o":0.0000035434,"h":0.0000036209,"l":0.0000029813,"c":0.0000030756,"v":23956643.4121100008,"t":1734994800}
+{"o":0.0000030756,"h":0.0000031043,"l":0.0000028322,"c":0.0000028402,"v":8314987.8748030001,"t":1734998400}
+{"o":0.0000028402,"h":0.0000028775,"l":0.0000027571,"c":0.0000028103,"v":4441380.6098990003,"t":1735002000}
+{"o":0.0000028103,"h":0.0000030474,"l":0.0000027654,"c":0.0000029744,"v":9392406.3736230023,"t":1735005600}
+{"o":0.0000029744,"h":0.0000029838,"l":0.000002921,"c":0.0000029356,"v":1235660.243237,"t":1735009200}
+{"o":0.0000029356,"h":0.0000029824,"l":0.0000026922,"c":0.0000027738,"v":7831073.2047180003,"t":1735012800}
+{"o":0.0000027738,"h":0.0000029701,"l":0.0000026218,"c":0.0000026228,"v":18173123.224855002,"t":1735016400}
+{"o":0.0000026228,"h":0.0000031273,"l":0.0000026205,"c":0.0000029798,"v":18699923.3772880062,"t":1735020000}
+{"o":0.0000029798,"h":0.0000029911,"l":0.0000029291,"c":0.0000029538,"v":1626149.3715019999,"t":1735023600}
+{"o":0.0000029538,"h":0.0000030103,"l":0.0000029133,"c":0.0000029812,"v":1466598.59669,"t":1735027200}
+{"o":0.0000029812,"h":0.000003028,"l":0.0000027524,"c":0.0000029796,"v":15943099.2391490024,"t":1735030800}
+{"o":0.0000029796,"h":0.0000030106,"l":0.0000029237,"c":0.0000029696,"v":662032.95025,"t":1735034400}
+{"o":0.0000029696,"h":0.0000029988,"l":0.0000029159,"c":0.0000029605,"v":514881.820783,"t":1735038000}
+{"o":0.0000029605,"h":0.0000029864,"l":0.0000029542,"c":0.0000029822,"v":0.0,"t":1735041600}
+{"o":0.0000029822,"h":0.000003004,"l":0.0000028742,"c":0.0000029382,"v":932657.569287,"t":1735045200}
+{"o":0.0000029382,"h":0.0000033531,"l":0.0000029314,"c":0.0000032074,"v":13998167.1541980002,"t":1735048800}
+{"o":0.0000032074,"h":0.0000032201,"l":0.0000027819,"c":0.0000027999,"v":11593824.3751829993,"t":1735052400}
+{"o":0.0000027999,"h":0.0000028313,"l":0.0000026706,"c":0.0000027892,"v":9635107.6915890053,"t":1735056000}
+{"o":0.0000027892,"h":0.0000028485,"l":0.0000027665,"c":0.0000028103,"v":2720713.5195769998,"t":1735059600}
+{"o":0.0000028103,"h":0.0000028398,"l":0.0000027143,"c":0.000002743,"v":3921918.8242640002,"t":1735063200}
+{"o":0.000002743,"h":0.000002767,"l":0.0000026989,"c":0.0000027398,"v":1168712.4321039999,"t":1735066800}
+{"o":0.0000027398,"h":0.0000027695,"l":0.0000027012,"c":0.0000027439,"v":1491012.6639640001,"t":1735070400}
+{"o":0.0000027439,"h":0.0000028099,"l":0.0000026968,"c":0.0000027736,"v":998344.1837359999,"t":1735074000}
+{"o":0.0000027736,"h":0.000002805,"l":0.0000026609,"c":0.0000026706,"v":4539158.7659690008,"t":1735077600}
+{"o":0.0000026706,"h":0.0000027282,"l":0.0000026449,"c":0.0000027025,"v":2539959.214685,"t":1735081200}
+{"o":0.0000027025,"h":0.0000027414,"l":0.0000026405,"c":0.0000027113,"v":2840220.6623689998,"t":1735084800}
+{"o":0.0000027113,"h":0.0000027399,"l":0.00000265,"c":0.0000027032,"v":264743.900617,"t":1735088400}
+{"o":0.0000027032,"h":0.0000027583,"l":0.0000026682,"c":0.0000027183,"v":510218.172346,"t":1735092000}
+{"o":0.0000027183,"h":0.0000027501,"l":0.0000026664,"c":0.0000027005,"v":718783.653867,"t":1735095600}
+{"o":0.0000027005,"h":0.0000027248,"l":0.0000026822,"c":0.0000027094,"v":148122.214692,"t":1735099200}
+{"o":0.0000027094,"h":0.0000028952,"l":0.0000026907,"c":0.0000028812,"v":4292770.5646450007,"t":1735102800}
+{"o":0.0000028812,"h":0.0000029112,"l":0.0000027587,"c":0.0000028163,"v":3261927.0391680002,"t":1735106400}
+{"o":0.0000028163,"h":0.0000029055,"l":0.0000028009,"c":0.0000028754,"v":1419983.3958689999,"t":1735110000}
+{"o":0.0000028754,"h":0.000002893,"l":0.0000027591,"c":0.0000027757,"v":2774025.4695620001,"t":1735113600}
+{"o":0.0000027757,"h":0.0000027875,"l":0.0000027257,"c":0.0000027353,"v":1196716.3804279999,"t":1735117200}
+{"o":0.0000027353,"h":0.0000027734,"l":0.0000026639,"c":0.0000027194,"v":1651586.9485780001,"t":1735120800}
+{"o":0.0000027194,"h":0.0000027515,"l":0.0000026312,"c":0.0000026643,"v":924401.0334990001,"t":1735124400}
+{"o":0.0000026643,"h":0.0000031076,"l":0.0000026312,"c":0.0000030916,"v":13247310.9167309999,"t":1735128000}
+{"o":0.0000030916,"h":0.0000040798,"l":0.0000030756,"c":0.0000038423,"v":68826239.8939629942,"t":1735131600}
+{"o":0.0000038423,"h":0.0000047237,"l":0.0000035108,"c":0.0000045652,"v":66481699.0514819846,"t":1735135200}
+{"o":0.0000045652,"h":0.0000048184,"l":0.0000032034,"c":0.0000036078,"v":81560309.4919680357,"t":1735138800}
+{"o":0.0000036078,"h":0.0000036773,"l":0.0000033635,"c":0.0000035691,"v":12332015.8032610007,"t":1735142400}
+{"o":0.0000035691,"h":0.0000036417,"l":0.0000033885,"c":0.0000033891,"v":6152969.3228929993,"t":1735146000}
+{"o":0.0000033891,"h":0.0000035527,"l":0.0000033815,"c":0.0000035155,"v":2475401.5112750004,"t":1735149600}
+{"o":0.0000035155,"h":0.0000035461,"l":0.0000033591,"c":0.0000034553,"v":4031870.7808670001,"t":1735153200}
+{"o":0.0000034553,"h":0.0000035066,"l":0.0000033328,"c":0.0000033908,"v":3004708.7668450004,"t":1735156800}
+{"o":0.0000033908,"h":0.0000034523,"l":0.0000033767,"c":0.0000034318,"v":1120449.3812120003,"t":1735160400}
+{"o":0.0000034318,"h":0.0000034603,"l":0.0000031829,"c":0.0000032188,"v":5239205.400332001,"t":1735164000}
+{"o":0.0000032188,"h":0.0000032682,"l":0.0000032007,"c":0.0000032275,"v":1749166.9968329999,"t":1735167600}
+{"o":0.0000032275,"h":0.0000036833,"l":0.0000031831,"c":0.0000035847,"v":16330539.6528449953,"t":1735171200}
+{"o":0.0000035847,"h":0.000003632,"l":0.0000035252,"c":0.0000035474,"v":2928705.5233339998,"t":1735174800}
+{"o":0.0000035474,"h":0.0000036005,"l":0.0000034679,"c":0.0000035511,"v":2037218.2631060001,"t":1735178400}
+{"o":0.0000035511,"h":0.0000038021,"l":0.0000035116,"c":0.0000037838,"v":4582271.7781180004,"t":1735182000}
+{"o":0.0000037838,"h":0.0000038438,"l":0.0000037057,"c":0.0000037505,"v":1340339.6477549998,"t":1735185600}
+{"o":0.0000037505,"h":0.0000045468,"l":0.0000037421,"c":0.0000043755,"v":23702052.983077012,"t":1735189200}
+{"o":0.0000043755,"h":0.0000044873,"l":0.0000039511,"c":0.0000039734,"v":10032310.7040239982,"t":1735192800}
+{"o":0.0000039734,"h":0.000004008,"l":0.0000038822,"c":0.0000039319,"v":613114.036024,"t":1735196400}
+{"o":0.0000039319,"h":0.0000040358,"l":0.0000035967,"c":0.0000036869,"v":4972523.7013189998,"t":1735200000}
+{"o":0.0000036869,"h":0.0000036904,"l":0.000003299,"c":0.0000034278,"v":10108816.6458950005,"t":1735203600}
+{"o":0.0000034278,"h":0.0000039958,"l":0.0000034025,"c":0.0000038201,"v":11899280.3393670004,"t":1735207200}
+{"o":0.0000038201,"h":0.0000040179,"l":0.0000037633,"c":0.0000038499,"v":9013686.3713129982,"t":1735210800}
+{"o":0.0000038499,"h":0.0000038717,"l":0.0000037453,"c":0.0000037673,"v":997924.784432,"t":1735214400}
+{"o":0.0000037673,"h":0.0000038137,"l":0.0000035566,"c":0.0000035698,"v":4367585.4628750002,"t":1735218000}
+{"o":0.0000035698,"h":0.0000035984,"l":0.0000033323,"c":0.0000033711,"v":3711870.8225849997,"t":1735221600}
+{"o":0.0000033711,"h":0.0000036555,"l":0.0000032032,"c":0.0000035912,"v":12616590.3683280032,"t":1735225200}
+{"o":0.0000035912,"h":0.0000036183,"l":0.000003363,"c":0.0000033773,"v":4664763.982481,"t":1735228800}
+{"o":0.0000033773,"h":0.0000034979,"l":0.0000033761,"c":0.000003473,"v":2628597.7029500003,"t":1735232400}
+{"o":0.000003473,"h":0.000003489,"l":0.0000034057,"c":0.0000034118,"v":626104.5161649999,"t":1735236000}
+{"o":0.0000034118,"h":0.0000034566,"l":0.0000033779,"c":0.0000034228,"v":1221304.634506,"t":1735239600}
+{"o":0.0000034228,"h":0.0000034612,"l":0.000003368,"c":0.0000034082,"v":649202.6258350001,"t":1735243200}
+{"o":0.0000034082,"h":0.000003441,"l":0.0000033762,"c":0.0000033843,"v":66178.261449,"t":1735246800}
+{"o":0.0000033843,"h":0.0000033963,"l":0.0000032956,"c":0.0000033381,"v":1908609.2935710002,"t":1735250400}
+{"o":0.0000033381,"h":0.0000035565,"l":0.0000032028,"c":0.0000033129,"v":14252614.7474979926,"t":1735254000}
+{"o":0.0000033129,"h":0.0000035183,"l":0.0000032876,"c":0.0000034813,"v":3474765.4034239999,"t":1735257600}
+{"o":0.0000034813,"h":0.0000035258,"l":0.0000032579,"c":0.0000032749,"v":4254246.4478209997,"t":1735261200}
+{"o":0.0000032749,"h":0.0000034396,"l":0.0000032317,"c":0.0000034021,"v":4696236.4053909993,"t":1735264800}
+{"o":0.0000034021,"h":0.00000341,"l":0.0000032613,"c":0.0000032703,"v":2251141.2381540001,"t":1735268400}
+{"o":0.0000032703,"h":0.0000033047,"l":0.0000031868,"c":0.0000032202,"v":1561242.8807680001,"t":1735272000}
+{"o":0.0000032202,"h":0.0000033235,"l":0.0000031379,"c":0.0000031771,"v":2753133.4912009998,"t":1735275600}
+{"o":0.0000031771,"h":0.0000032142,"l":0.0000031399,"c":0.000003185,"v":2346532.3866919996,"t":1735279200}
+{"o":0.000003185,"h":0.0000034509,"l":0.0000031814,"c":0.0000033047,"v":4286701.2368740002,"t":1735282800}
+{"o":0.0000033047,"h":0.0000033742,"l":0.0000032392,"c":0.0000033071,"v":1541173.1610099999,"t":1735286400}
+{"o":0.0000033071,"h":0.0000035097,"l":0.0000032053,"c":0.0000034014,"v":5470259.7068290003,"t":1735290000}
+{"o":0.0000034014,"h":0.0000034762,"l":0.0000031431,"c":0.0000032015,"v":3721554.782753,"t":1735293600}
+{"o":0.0000032015,"h":0.000003216,"l":0.0000031541,"c":0.0000031567,"v":887555.661178,"t":1735297200}
+{"o":0.0000031567,"h":0.0000031978,"l":0.0000031551,"c":0.0000031859,"v":388787.580603,"t":1735300800}
+{"o":0.0000031859,"h":0.0000032917,"l":0.0000031823,"c":0.0000032321,"v":4218235.4868019996,"t":1735304400}
+{"o":0.0000032321,"h":0.0000033284,"l":0.0000029063,"c":0.0000030024,"v":18499403.4928020053,"t":1735308000}
+{"o":0.0000030024,"h":0.0000037226,"l":0.0000029653,"c":0.000003458,"v":22447608.8774350025,"t":1735311600}
+{"o":0.000003458,"h":0.000003506,"l":0.0000034064,"c":0.0000034121,"v":1542376.8069629997,"t":1735315200}
+{"o":0.0000034121,"h":0.0000037141,"l":0.0000033751,"c":0.0000036328,"v":4737302.6466120007,"t":1735318800}
+{"o":0.0000036328,"h":0.0000036606,"l":0.0000035001,"c":0.000003505,"v":1945888.5318570002,"t":1735322400}
+{"o":0.000003505,"h":0.0000035766,"l":0.0000034992,"c":0.0000035316,"v":169287.705399,"t":1735326000}
+{"o":0.0000035316,"h":0.0000035796,"l":0.000003505,"c":0.0000035243,"v":11593.805232,"t":1735329600}
+{"o":0.0000035243,"h":0.0000035526,"l":0.0000035144,"c":0.0000035505,"v":215298.388682,"t":1735333200}
+{"o":0.0000035505,"h":0.0000035646,"l":0.0000034456,"c":0.000003465,"v":2395085.796627,"t":1735336800}
+{"o":0.000003465,"h":0.0000034977,"l":0.0000034025,"c":0.0000034256,"v":322782.157865,"t":1735340400}
+{"o":0.0000034256,"h":0.0000034486,"l":0.000003337,"c":0.0000033431,"v":1826333.785811,"t":1735344000}
+{"o":0.0000033431,"h":0.0000033593,"l":0.0000032519,"c":0.0000032812,"v":827910.76291,"t":1735347600}
+{"o":0.0000032812,"h":0.0000033686,"l":0.0000032604,"c":0.0000033257,"v":504200.4571299999,"t":1735351200}
+{"o":0.0000033257,"h":0.0000033298,"l":0.0000031983,"c":0.0000032148,"v":2157807.3496559998,"t":1735354800}
+{"o":0.0000032148,"h":0.0000032273,"l":0.0000031625,"c":0.0000032099,"v":1875713.2805869998,"t":1735358400}
+{"o":0.0000032099,"h":0.0000032484,"l":0.0000031594,"c":0.0000031949,"v":1005108.3229540001,"t":1735362000}
+{"o":0.0000031949,"h":0.0000032536,"l":0.0000031463,"c":0.0000032252,"v":4613203.4336240003,"t":1735365600}
+{"o":0.0000032252,"h":0.0000033067,"l":0.0000032137,"c":0.0000032835,"v":6878151.8431359995,"t":1735369200}
+{"o":0.0000032835,"h":0.0000033787,"l":0.0000032604,"c":0.0000033376,"v":59483.00433,"t":1735372800}
+{"o":0.0000033376,"h":0.000003355,"l":0.0000033146,"c":0.0000033423,"v":143238.966696,"t":1735376400}
+{"o":0.0000033423,"h":0.0000033607,"l":0.0000033013,"c":0.0000033152,"v":605359.332548,"t":1735380000}
+{"o":0.0000033152,"h":0.0000033158,"l":0.0000032548,"c":0.0000032802,"v":188205.796562,"t":1735383600}
+{"o":0.0000032802,"h":0.0000033733,"l":0.0000032594,"c":0.0000033079,"v":2707911.518991,"t":1735387200}
+{"o":0.0000033079,"h":0.0000033888,"l":0.0000032774,"c":0.0000033388,"v":1403737.9001889999,"t":1735390800}
+{"o":0.0000033388,"h":0.0000034133,"l":0.0000032095,"c":0.0000032632,"v":4541806.0726340003,"t":1735394400}
+{"o":0.0000032632,"h":0.0000032632,"l":0.0000030704,"c":0.00000312,"v":4463467.6971269995,"t":1735398000}
+{"o":0.00000312,"h":0.0000032049,"l":0.0000030547,"c":0.0000031534,"v":1266921.6922509999,"t":1735401600}
+{"o":0.0000031534,"h":0.0000040656,"l":0.0000031044,"c":0.0000038871,"v":27577387.0259449966,"t":1735405200}
+{"o":0.0000038871,"h":0.0000039134,"l":0.0000034276,"c":0.0000035515,"v":9521366.1997100003,"t":1735408800}
+{"o":0.0000035515,"h":0.0000035583,"l":0.0000035121,"c":0.0000035383,"v":1239152.5288030002,"t":1735412400}
+{"o":0.0000035383,"h":0.0000037767,"l":0.0000034135,"c":0.0000034279,"v":12912853.9407489989,"t":1735416000}
+{"o":0.0000034279,"h":0.000003458,"l":0.0000033886,"c":0.0000034302,"v":463785.668929,"t":1735419600}
+{"o":0.0000034302,"h":0.0000034867,"l":0.0000033498,"c":0.0000033824,"v":3418506.9713030001,"t":1735423200}
+{"o":0.0000033824,"h":0.0000034839,"l":0.0000033512,"c":0.0000034255,"v":3572081.9133160003,"t":1735426800}
+{"o":0.0000034255,"h":0.0000035177,"l":0.0000032801,"c":0.000003367,"v":7186813.5082320003,"t":1735430400}
+{"o":0.000003367,"h":0.0000035202,"l":0.0000033383,"c":0.0000034658,"v":7848232.8394030007,"t":1735434000}
+{"o":0.0000034658,"h":0.0000035191,"l":0.0000034145,"c":0.0000034335,"v":2333052.3321350003,"t":1735437600}
+{"o":0.0000034335,"h":0.0000034416,"l":0.0000033778,"c":0.000003381,"v":283637.046678,"t":1735441200}
diff --git a/So11111111111111111111111111111111111111112_4Cnk9EPnW5ixfLZatCPJjDB1PUtcRpVVgTQukm9epump.json b/So11111111111111111111111111111111111111112_4Cnk9EPnW5ixfLZatCPJjDB1PUtcRpVVgTQukm9epump.json
new file mode 100644
index 0000000000000000000000000000000000000000..eadee791da9549ceba58b14d91e68510727f44a7
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_4Cnk9EPnW5ixfLZatCPJjDB1PUtcRpVVgTQukm9epump.json
@@ -0,0 +1,4856 @@
+{"o":0.0004850765,"h":0.0004989694,"l":0.0004736282,"c":0.0004765359,"v":720645.5830649999,"t":1731844800}
+{"o":0.0004765359,"h":0.0005093944,"l":0.0004716822,"c":0.0004874589,"v":1351841.9067160001,"t":1731848400}
+{"o":0.0004874589,"h":0.0005052526,"l":0.0004807131,"c":0.0004967773,"v":744205.1346890001,"t":1731852000}
+{"o":0.0004967773,"h":0.0005017196,"l":0.0004814133,"c":0.0004880377,"v":910158.7118099997,"t":1731855600}
+{"o":0.0004880377,"h":0.0004950479,"l":0.0004694713,"c":0.0004767694,"v":1290439.2748449997,"t":1731859200}
+{"o":0.0004767694,"h":0.0004869877,"l":0.0004595424,"c":0.0004650951,"v":1644451.5917470008,"t":1731862800}
+{"o":0.0004650951,"h":0.0004736723,"l":0.0004504306,"c":0.0004652467,"v":2206574.5899649989,"t":1731866400}
+{"o":0.0004652467,"h":0.0004708941,"l":0.000426178,"c":0.0004274282,"v":3702335.864914,"t":1731870000}
+{"o":0.0004274282,"h":0.0004417805,"l":0.0004005386,"c":0.0004305296,"v":4272065.5305239996,"t":1731873600}
+{"o":0.0004305296,"h":0.0004451553,"l":0.0004241383,"c":0.0004326906,"v":958097.0191830002,"t":1731877200}
+{"o":0.0004326906,"h":0.0004391839,"l":0.0004222024,"c":0.0004309384,"v":655144.568601,"t":1731880800}
+{"o":0.0004309384,"h":0.0004400354,"l":0.0004204187,"c":0.000427217,"v":926626.9452979995,"t":1731884400}
+{"o":0.000427217,"h":0.0004371835,"l":0.0004201588,"c":0.0004287569,"v":585274.5141070003,"t":1731888000}
+{"o":0.0004287569,"h":0.0004351597,"l":0.0004146676,"c":0.0004196102,"v":661599.5605660002,"t":1731891600}
+{"o":0.0004196102,"h":0.0004254257,"l":0.0004101549,"c":0.0004150224,"v":653882.944905,"t":1731895200}
+{"o":0.0004150224,"h":0.0004198934,"l":0.0003993774,"c":0.0004058064,"v":645543.726304,"t":1731898800}
+{"o":0.0004058064,"h":0.0004131121,"l":0.0003924495,"c":0.0004064412,"v":786352.7253870002,"t":1731902400}
+{"o":0.0004064412,"h":0.0004093768,"l":0.0003563553,"c":0.0003754132,"v":8549857.2457850073,"t":1731906000}
+{"o":0.0003754132,"h":0.0003920172,"l":0.0003641809,"c":0.0003788682,"v":3330709.0516869999,"t":1731909600}
+{"o":0.0003788682,"h":0.0003924521,"l":0.0003767051,"c":0.000384463,"v":1124207.7146049992,"t":1731913200}
+{"o":0.000384463,"h":0.000391205,"l":0.000369342,"c":0.0003722267,"v":1239000.5286299998,"t":1731916800}
+{"o":0.0003722267,"h":0.0003864894,"l":0.0003659401,"c":0.0003758761,"v":910044.3249739994,"t":1731920400}
+{"o":0.0003758761,"h":0.0003832381,"l":0.0003546032,"c":0.0003620554,"v":1941628.3815059992,"t":1731924000}
+{"o":0.0003620554,"h":0.0003791551,"l":0.0003588256,"c":0.0003778129,"v":1547279.4914679986,"t":1731927600}
+{"o":0.0003778129,"h":0.0003885116,"l":0.0003693431,"c":0.0003735741,"v":1999885.4583169995,"t":1731931200}
+{"o":0.0003735741,"h":0.0003886193,"l":0.0003656355,"c":0.0003796783,"v":1925806.7180360004,"t":1731934800}
+{"o":0.0003796783,"h":0.0003877812,"l":0.0003670449,"c":0.0003744805,"v":1296800.7162509991,"t":1731938400}
+{"o":0.0003744805,"h":0.0003814906,"l":0.0003617278,"c":0.0003707986,"v":1566511.2644629998,"t":1731942000}
+{"o":0.0003707986,"h":0.0003806208,"l":0.0003647576,"c":0.0003760725,"v":925495.2667860002,"t":1731945600}
+{"o":0.0003760725,"h":0.000387381,"l":0.0003681586,"c":0.0003802759,"v":1013501.8756409996,"t":1731949200}
+{"o":0.0003802759,"h":0.0003967461,"l":0.0003728697,"c":0.0003820549,"v":1106974.4133679983,"t":1731952800}
+{"o":0.0003820549,"h":0.0003912711,"l":0.0003747928,"c":0.000386774,"v":787602.2990379998,"t":1731956400}
+{"o":0.000386774,"h":0.0004064204,"l":0.0003768993,"c":0.0003959016,"v":1906952.2343319999,"t":1731960000}
+{"o":0.0003959016,"h":0.0003974779,"l":0.0003826145,"c":0.0003913349,"v":1061576.7085770003,"t":1731963600}
+{"o":0.0003913349,"h":0.0003954178,"l":0.0003712552,"c":0.0003752232,"v":2529858.3012240008,"t":1731967200}
+{"o":0.0003752232,"h":0.0003947156,"l":0.0003717281,"c":0.0003804956,"v":1538388.5959119999,"t":1731970800}
+{"o":0.0003804956,"h":0.0003858251,"l":0.0003676446,"c":0.0003762226,"v":554461.5265589997,"t":1731974400}
+{"o":0.0003762226,"h":0.0003817824,"l":0.0003708757,"c":0.000375054,"v":426868.8775909999,"t":1731978000}
+{"o":0.000375054,"h":0.0003784195,"l":0.0003680026,"c":0.0003728963,"v":441517.3958839998,"t":1731981600}
+{"o":0.0003728963,"h":0.0003779887,"l":0.0003682184,"c":0.0003743245,"v":283195.0099409999,"t":1731985200}
+{"o":0.0003743245,"h":0.000383855,"l":0.0003717305,"c":0.0003804752,"v":616232.9383579999,"t":1731988800}
+{"o":0.0003804752,"h":0.000395062,"l":0.0003709254,"c":0.0003883011,"v":1270902.2784340002,"t":1731992400}
+{"o":0.0003883011,"h":0.0004052677,"l":0.0003828083,"c":0.0004007688,"v":770148.1082389998,"t":1731996000}
+{"o":0.0004007688,"h":0.0004036519,"l":0.0003847804,"c":0.0003881871,"v":850906.1969990003,"t":1731999600}
+{"o":0.0003881871,"h":0.0003890082,"l":0.0003686686,"c":0.000373905,"v":808016.8932979997,"t":1732003200}
+{"o":0.000373905,"h":0.0003798482,"l":0.0003635485,"c":0.0003707651,"v":521924.4339470001,"t":1732006800}
+{"o":0.0003707651,"h":0.0003769535,"l":0.0003662041,"c":0.0003744542,"v":246348.176759,"t":1732010400}
+{"o":0.0003744542,"h":0.0005024295,"l":0.0003701729,"c":0.0004484071,"v":12323459.5496510006,"t":1732014000}
+{"o":0.0004484071,"h":0.0004894743,"l":0.0004253918,"c":0.0004382679,"v":7355399.0821150001,"t":1732017600}
+{"o":0.0004382679,"h":0.0004802045,"l":0.0004298661,"c":0.0004419804,"v":3850686.6246699993,"t":1732021200}
+{"o":0.0004419804,"h":0.0004501837,"l":0.0004291884,"c":0.0004332215,"v":2184295.6571659995,"t":1732024800}
+{"o":0.0004332215,"h":0.0004561877,"l":0.0004300596,"c":0.0004496361,"v":1229689.6711160012,"t":1732028400}
+{"o":0.0004496361,"h":0.0004666877,"l":0.0004458553,"c":0.000452348,"v":1781788.0843449994,"t":1732032000}
+{"o":0.000452348,"h":0.0004553728,"l":0.0004270447,"c":0.0004290525,"v":1725746.295504001,"t":1732035600}
+{"o":0.0004290525,"h":0.0004370187,"l":0.0004194265,"c":0.0004273603,"v":1039375.8659819999,"t":1732039200}
+{"o":0.0004273603,"h":0.0004453734,"l":0.0004257942,"c":0.0004404532,"v":878409.0589670002,"t":1732042800}
+{"o":0.0004404532,"h":0.0004616638,"l":0.0004388752,"c":0.0004541979,"v":1546062.1492560003,"t":1732046400}
+{"o":0.0004541979,"h":0.0004666515,"l":0.0004341579,"c":0.0004593282,"v":1773558.2229010004,"t":1732050000}
+{"o":0.0004593282,"h":0.0004697428,"l":0.0004110407,"c":0.0004218429,"v":4840246.6376549983,"t":1732053600}
+{"o":0.0004218429,"h":0.0004290748,"l":0.000403863,"c":0.0004077688,"v":2518688.8561630007,"t":1732057200}
+{"o":0.0004077688,"h":0.0004353304,"l":0.0004073626,"c":0.0004248145,"v":1525067.9283709996,"t":1732060800}
+{"o":0.0004248145,"h":0.0004306448,"l":0.0004011259,"c":0.000407416,"v":1050615.9907019995,"t":1732064400}
+{"o":0.000407416,"h":0.0004166758,"l":0.0004012517,"c":0.0004078113,"v":923935.1428100002,"t":1732068000}
+{"o":0.0004078113,"h":0.0004353574,"l":0.0004032248,"c":0.0004139794,"v":1325177.5899779995,"t":1732071600}
+{"o":0.0004139794,"h":0.0004199008,"l":0.0004030823,"c":0.000408416,"v":672883.6639570001,"t":1732075200}
+{"o":0.000408416,"h":0.0004100683,"l":0.0003755846,"c":0.0003907257,"v":2991967.8264849996,"t":1732078800}
+{"o":0.0003907257,"h":0.0003979765,"l":0.0003632978,"c":0.0003971345,"v":2076973.9866239987,"t":1732082400}
+{"o":0.0003971345,"h":0.0004036416,"l":0.0003936865,"c":0.0003965988,"v":598159.4849090001,"t":1732086000}
+{"o":0.0003965988,"h":0.000405328,"l":0.0003904529,"c":0.000395181,"v":749936.2645349997,"t":1732089600}
+{"o":0.000395181,"h":0.0003998264,"l":0.0003887958,"c":0.0003947078,"v":442537.9943909998,"t":1732093200}
+{"o":0.0003947078,"h":0.0004050808,"l":0.0003902799,"c":0.0004020785,"v":498041.9348699998,"t":1732096800}
+{"o":0.0004020785,"h":0.0004120835,"l":0.0003941639,"c":0.0004053743,"v":396337.5070180002,"t":1732100400}
+{"o":0.0004053743,"h":0.0004116195,"l":0.0003960086,"c":0.0003994351,"v":712427.1941989999,"t":1732104000}
+{"o":0.0003994351,"h":0.0004051819,"l":0.0003884971,"c":0.0003945425,"v":961522.6382509997,"t":1732107600}
+{"o":0.0003945425,"h":0.0004048945,"l":0.0003839746,"c":0.000398513,"v":994808.552324,"t":1732111200}
+{"o":0.000398513,"h":0.0004052986,"l":0.0003716442,"c":0.0003792929,"v":2727922.329802,"t":1732114800}
+{"o":0.0003792929,"h":0.0003937368,"l":0.0003515598,"c":0.000382218,"v":4490018.1126449928,"t":1732118400}
+{"o":0.000382218,"h":0.0003956807,"l":0.0003769564,"c":0.0003845609,"v":1414711.6685989995,"t":1732122000}
+{"o":0.0003845609,"h":0.0004002036,"l":0.0003790486,"c":0.0003933775,"v":1691925.1735789997,"t":1732125600}
+{"o":0.0003933775,"h":0.0004056051,"l":0.0003883101,"c":0.0003966323,"v":1142638.8263729999,"t":1732129200}
+{"o":0.0003966323,"h":0.0004050663,"l":0.0003908788,"c":0.0003935124,"v":529078.96055,"t":1732132800}
+{"o":0.0003935124,"h":0.0004005277,"l":0.0003884968,"c":0.0003961718,"v":643026.5570799997,"t":1732136400}
+{"o":0.0003961718,"h":0.0004060836,"l":0.0003907509,"c":0.0003959111,"v":810106.4559940003,"t":1732140000}
+{"o":0.0003959111,"h":0.0004011296,"l":0.0003833216,"c":0.0003914008,"v":872764.8051380003,"t":1732143600}
+{"o":0.0003914008,"h":0.0003992947,"l":0.0003867824,"c":0.000387716,"v":629714.5842259997,"t":1732147200}
+{"o":0.000387716,"h":0.0003929035,"l":0.0003802314,"c":0.0003857579,"v":445487.9203420001,"t":1732150800}
+{"o":0.0003857579,"h":0.0004129682,"l":0.0003736262,"c":0.0004046359,"v":1694017.4074299978,"t":1732154400}
+{"o":0.0004046359,"h":0.0004170088,"l":0.0003966432,"c":0.0004026179,"v":503150.3467100002,"t":1732158000}
+{"o":0.0004026179,"h":0.0004199386,"l":0.0003914439,"c":0.0004105726,"v":601769.307895,"t":1732161600}
+{"o":0.0004105726,"h":0.000415559,"l":0.0003913341,"c":0.0003973513,"v":688653.8010760002,"t":1732165200}
+{"o":0.0003973513,"h":0.0004034509,"l":0.0003707842,"c":0.0003799916,"v":1225311.5746380002,"t":1732168800}
+{"o":0.0003799916,"h":0.0004127359,"l":0.0003713947,"c":0.0003896528,"v":1626214.2724550006,"t":1732172400}
+{"o":0.0003896528,"h":0.0003951713,"l":0.0003660763,"c":0.0003732412,"v":1885235.2625489996,"t":1732176000}
+{"o":0.0003732412,"h":0.0003832325,"l":0.000367658,"c":0.0003750784,"v":1426307.5031460002,"t":1732179600}
+{"o":0.0003750784,"h":0.0003969782,"l":0.0003730006,"c":0.0003852182,"v":1088973.9242410001,"t":1732183200}
+{"o":0.0003852182,"h":0.0003972234,"l":0.0003811245,"c":0.0003944302,"v":1025203.0589830003,"t":1732186800}
+{"o":0.0003944302,"h":0.0003993236,"l":0.0003707256,"c":0.0003776199,"v":938136.6423699994,"t":1732190400}
+{"o":0.0003776199,"h":0.0004063471,"l":0.0003662099,"c":0.0003901965,"v":2148887.4333609976,"t":1732194000}
+{"o":0.0003901965,"h":0.0004094997,"l":0.0003690012,"c":0.0003910473,"v":1459286.484867,"t":1732197600}
+{"o":0.0003910473,"h":0.0004337086,"l":0.0003873872,"c":0.0004071769,"v":3498587.3047059998,"t":1732201200}
+{"o":0.0004071769,"h":0.0004113813,"l":0.0003846698,"c":0.0003943099,"v":1422606.3307369996,"t":1732204800}
+{"o":0.0003943099,"h":0.0004237781,"l":0.0003863199,"c":0.0004069765,"v":2665012.9396370011,"t":1732208400}
+{"o":0.0004069765,"h":0.0004392319,"l":0.0003936485,"c":0.0004179636,"v":7342214.7917959932,"t":1732212000}
+{"o":0.0004179636,"h":0.0004388472,"l":0.0004080652,"c":0.000427447,"v":3577957.9998510047,"t":1732215600}
+{"o":0.000427447,"h":0.0005683417,"l":0.0003748807,"c":0.0004358172,"v":36672346.1644150987,"t":1732219200}
+{"o":0.0004358172,"h":0.0006503484,"l":0.0003859968,"c":0.0005022314,"v":87710748.741071716,"t":1732222800}
+{"o":0.0005022314,"h":0.0005305398,"l":0.0003104493,"c":0.0003709534,"v":97946662.3279302716,"t":1732226400}
+{"o":0.0003709534,"h":0.0004152846,"l":0.000353809,"c":0.0003682225,"v":10008132.6640369855,"t":1732230000}
+{"o":0.0003682225,"h":0.0003717062,"l":0.0003444357,"c":0.0003510573,"v":3882496.8285939959,"t":1732233600}
+{"o":0.0003510573,"h":0.0003603388,"l":0.0003459384,"c":0.0003509829,"v":2312981.7717180001,"t":1732237200}
+{"o":0.0003509829,"h":0.000359416,"l":0.0003403611,"c":0.0003530304,"v":2332519.6269650008,"t":1732240800}
+{"o":0.0003530304,"h":0.0003673573,"l":0.0003421496,"c":0.0003481981,"v":1680283.928887001,"t":1732244400}
+{"o":0.0003481981,"h":0.0003553697,"l":0.000340157,"c":0.0003432358,"v":1463261.9019370005,"t":1732248000}
+{"o":0.0003432358,"h":0.0003560993,"l":0.0003398284,"c":0.0003473748,"v":1169606.6481560001,"t":1732251600}
+{"o":0.0003473748,"h":0.0003543691,"l":0.0003394465,"c":0.0003454151,"v":1716740.779353,"t":1732255200}
+{"o":0.0003454151,"h":0.0003521771,"l":0.0003360949,"c":0.0003498424,"v":1830658.9613599984,"t":1732258800}
+{"o":0.0003498424,"h":0.0003689822,"l":0.0003457001,"c":0.0003627106,"v":1644200.7348639995,"t":1732262400}
+{"o":0.0003627106,"h":0.0003704735,"l":0.0003480188,"c":0.0003501893,"v":1841638.1997070001,"t":1732266000}
+{"o":0.0003501893,"h":0.00035804,"l":0.0003450155,"c":0.0003507049,"v":1423295.2729869997,"t":1732269600}
+{"o":0.0003507049,"h":0.0003566297,"l":0.0003387138,"c":0.0003438852,"v":1359313.2148950007,"t":1732273200}
+{"o":0.0003438852,"h":0.0003522161,"l":0.0003404168,"c":0.0003472745,"v":1342253.306448,"t":1732276800}
+{"o":0.0003472745,"h":0.0003585753,"l":0.0003342651,"c":0.0003468841,"v":1047657.9906290004,"t":1732280400}
+{"o":0.0003468841,"h":0.0003540961,"l":0.0003391115,"c":0.0003481734,"v":1717404.5161609999,"t":1732284000}
+{"o":0.0003481734,"h":0.0003498372,"l":0.0003348348,"c":0.0003414781,"v":1078565.0420570001,"t":1732287600}
+{"o":0.0003414781,"h":0.0003582714,"l":0.0003399098,"c":0.0003537478,"v":1256519.7657439993,"t":1732291200}
+{"o":0.0003537478,"h":0.0003626517,"l":0.0003462063,"c":0.0003522985,"v":1294330.4157519997,"t":1732294800}
+{"o":0.0003522985,"h":0.000362102,"l":0.0003460841,"c":0.0003539915,"v":1204928.4812779999,"t":1732298400}
+{"o":0.0003539915,"h":0.0003599089,"l":0.0003389045,"c":0.0003456319,"v":1694631.8719040006,"t":1732302000}
+{"o":0.0003456319,"h":0.0003607265,"l":0.0003346882,"c":0.0003450561,"v":2829259.6242280006,"t":1732305600}
+{"o":0.0003450561,"h":0.0003529022,"l":0.0003329641,"c":0.0003461302,"v":1485414.8332769992,"t":1732309200}
+{"o":0.0003461302,"h":0.000352207,"l":0.0003354864,"c":0.0003421147,"v":1336921.1771469992,"t":1732312800}
+{"o":0.0003421147,"h":0.0003491969,"l":0.000334666,"c":0.0003434105,"v":1265389.5341450004,"t":1732316400}
+{"o":0.0003434105,"h":0.0003473349,"l":0.0003316332,"c":0.0003376489,"v":1775554.2871550012,"t":1732320000}
+{"o":0.0003376489,"h":0.0003429378,"l":0.0003195378,"c":0.0003281466,"v":3120874.8969079996,"t":1732323600}
+{"o":0.0003281466,"h":0.0003323369,"l":0.0003075482,"c":0.000319896,"v":2273971.8221179983,"t":1732327200}
+{"o":0.000319896,"h":0.0003321263,"l":0.0003138741,"c":0.0003268003,"v":764108.2200130004,"t":1732330800}
+{"o":0.0003268003,"h":0.00033152,"l":0.0003134914,"c":0.0003170972,"v":669710.9539820004,"t":1732334400}
+{"o":0.0003170972,"h":0.0003235112,"l":0.000308852,"c":0.0003154388,"v":520379.0118419999,"t":1732338000}
+{"o":0.0003154388,"h":0.0003207672,"l":0.0003127233,"c":0.0003161045,"v":534681.5367829999,"t":1732341600}
+{"o":0.0003161045,"h":0.0003195487,"l":0.0003098911,"c":0.0003185716,"v":632958.6155540005,"t":1732345200}
+{"o":0.0003185716,"h":0.0003238801,"l":0.000310614,"c":0.0003145754,"v":794713.5762039993,"t":1732348800}
+{"o":0.0003145754,"h":0.0003240802,"l":0.0003108786,"c":0.000317248,"v":1155320.241587,"t":1732352400}
+{"o":0.000317248,"h":0.0003193579,"l":0.0003063606,"c":0.000315081,"v":1067270.9262650004,"t":1732356000}
+{"o":0.000315081,"h":0.000324336,"l":0.0003126634,"c":0.0003201698,"v":661063.8074800001,"t":1732359600}
+{"o":0.0003201698,"h":0.0003236544,"l":0.0003158692,"c":0.0003177086,"v":496604.0355070001,"t":1732363200}
+{"o":0.0003177086,"h":0.0003253468,"l":0.0003133722,"c":0.0003193505,"v":958308.3987799996,"t":1732366800}
+{"o":0.0003193505,"h":0.0003237357,"l":0.0003073226,"c":0.0003151048,"v":1478856.5198569996,"t":1732370400}
+{"o":0.0003151048,"h":0.000319036,"l":0.0002673208,"c":0.0003049335,"v":7113873.6571090091,"t":1732374000}
+{"o":0.0003049335,"h":0.00031264,"l":0.0002908393,"c":0.000307447,"v":2243283.7403600025,"t":1732377600}
+{"o":0.000307447,"h":0.0003111925,"l":0.0002943937,"c":0.0002986411,"v":1705089.3282669988,"t":1732381200}
+{"o":0.0002986411,"h":0.000308179,"l":0.0002956169,"c":0.0003054388,"v":1116134.7751310002,"t":1732384800}
+{"o":0.0003054388,"h":0.0003141884,"l":0.0003009706,"c":0.0003061109,"v":1268710.2989250002,"t":1732388400}
+{"o":0.0003061109,"h":0.000314808,"l":0.0003013615,"c":0.0003057573,"v":826375.7221380004,"t":1732392000}
+{"o":0.0003057573,"h":0.0003316438,"l":0.0003051831,"c":0.0003249919,"v":3009434.6369649987,"t":1732395600}
+{"o":0.0003249919,"h":0.0003567973,"l":0.000299444,"c":0.0003085609,"v":4302987.7607350014,"t":1732399200}
+{"o":0.0003085609,"h":0.0003113291,"l":0.0003020348,"c":0.0003066022,"v":830396.3409380001,"t":1732402800}
+{"o":0.0003066022,"h":0.0003169075,"l":0.000300369,"c":0.0003097694,"v":735880.7569440005,"t":1732406400}
+{"o":0.0003097694,"h":0.0003313732,"l":0.0003068396,"c":0.0003098637,"v":1545037.1092150006,"t":1732410000}
+{"o":0.0003098637,"h":0.0003110668,"l":0.000302607,"c":0.0003063846,"v":423291.662294,"t":1732413600}
+{"o":0.0003063846,"h":0.000313008,"l":0.0003035997,"c":0.0003078388,"v":558472.6293880001,"t":1732417200}
+{"o":0.0003078388,"h":0.0003158073,"l":0.000305607,"c":0.0003092941,"v":913846.4736479998,"t":1732420800}
+{"o":0.0003092941,"h":0.0003202227,"l":0.0003073263,"c":0.0003137587,"v":482907.5657800003,"t":1732424400}
+{"o":0.0003137587,"h":0.0003198416,"l":0.0003074537,"c":0.0003079639,"v":717883.7853869995,"t":1732428000}
+{"o":0.0003079639,"h":0.0003120673,"l":0.0002999702,"c":0.0003056758,"v":1166420.1201399995,"t":1732431600}
+{"o":0.0003056758,"h":0.0003114581,"l":0.0003022187,"c":0.0003099258,"v":408914.3053769999,"t":1732435200}
+{"o":0.0003099258,"h":0.0003133619,"l":0.0003048576,"c":0.0003092413,"v":556952.0886940002,"t":1732438800}
+{"o":0.0003092413,"h":0.0003166123,"l":0.0003057453,"c":0.0003116107,"v":253970.935615,"t":1732442400}
+{"o":0.0003116107,"h":0.0003178593,"l":0.0003020098,"c":0.0003078512,"v":713887.5710239999,"t":1732446000}
+{"o":0.0003078512,"h":0.0003269007,"l":0.0002984067,"c":0.0003080951,"v":1314099.8810630008,"t":1732449600}
+{"o":0.0003080951,"h":0.0003154591,"l":0.0002997404,"c":0.000308063,"v":737419.2711869999,"t":1732453200}
+{"o":0.000308063,"h":0.0003181671,"l":0.0003031634,"c":0.0003112831,"v":1070299.7556630005,"t":1732456800}
+{"o":0.0003112831,"h":0.0003239926,"l":0.0003090941,"c":0.0003189911,"v":933620.3682689995,"t":1732460400}
+{"o":0.0003189911,"h":0.0003310305,"l":0.0003114181,"c":0.0003236878,"v":1960460.0026580016,"t":1732464000}
+{"o":0.0003236878,"h":0.0003288773,"l":0.0003033405,"c":0.0003114932,"v":1762617.259578001,"t":1732467600}
+{"o":0.0003114932,"h":0.0003162412,"l":0.0003041519,"c":0.0003101015,"v":732375.3621189999,"t":1732471200}
+{"o":0.0003101015,"h":0.0003145893,"l":0.0003069774,"c":0.0003089754,"v":344898.78374,"t":1732474800}
+{"o":0.0003089754,"h":0.0003440602,"l":0.0003056394,"c":0.0003205377,"v":2363525.6971980003,"t":1732478400}
+{"o":0.0003205377,"h":0.0003240497,"l":0.0003156127,"c":0.0003175836,"v":639442.6459650005,"t":1732482000}
+{"o":0.0003175836,"h":0.000317946,"l":0.0003051276,"c":0.0003091957,"v":581647.4522669996,"t":1732485600}
+{"o":0.0003091957,"h":0.0003160688,"l":0.0003051868,"c":0.000308371,"v":487345.6470250001,"t":1732489200}
+{"o":0.000308371,"h":0.0003122428,"l":0.0002998439,"c":0.0003046772,"v":664853.0308230001,"t":1732492800}
+{"o":0.0003046772,"h":0.0003130163,"l":0.0002988958,"c":0.000307523,"v":377374.5319190002,"t":1732496400}
+{"o":0.000307523,"h":0.000312343,"l":0.0003009451,"c":0.0003049751,"v":430238.0117650001,"t":1732500000}
+{"o":0.0003049751,"h":0.000310595,"l":0.0003009704,"c":0.0003072618,"v":266512.606902,"t":1732503600}
+{"o":0.0003072618,"h":0.0003125192,"l":0.0003041539,"c":0.0003101668,"v":295050.5401560002,"t":1732507200}
+{"o":0.0003101668,"h":0.0003114777,"l":0.0003050747,"c":0.0003069971,"v":286762.0537870001,"t":1732510800}
+{"o":0.0003069971,"h":0.0003121857,"l":0.0003015745,"c":0.0003040877,"v":407408.2797819999,"t":1732514400}
+{"o":0.0003040877,"h":0.0003066357,"l":0.0003008207,"c":0.000301719,"v":157073.451275,"t":1732518000}
+{"o":0.000301719,"h":0.0003087775,"l":0.0002993388,"c":0.0003060871,"v":541721.938374,"t":1732521600}
+{"o":0.0003060871,"h":0.0003110615,"l":0.0003023148,"c":0.0003044212,"v":299677.7829080001,"t":1732525200}
+{"o":0.0003044212,"h":0.0003101397,"l":0.0002985703,"c":0.0003042009,"v":677717.9125839998,"t":1732528800}
+{"o":0.0003042009,"h":0.000326165,"l":0.0002989638,"c":0.0003144847,"v":1396115.1564649986,"t":1732532400}
+{"o":0.0003144847,"h":0.0003169548,"l":0.0003085587,"c":0.0003127984,"v":282630.219509,"t":1732536000}
+{"o":0.0003127984,"h":0.0003186368,"l":0.0003004814,"c":0.0003100408,"v":737565.7222619997,"t":1732539600}
+{"o":0.0003100408,"h":0.0003211878,"l":0.0002600326,"c":0.0002976588,"v":6853203.1377330087,"t":1732543200}
+{"o":0.0002976588,"h":0.0003126112,"l":0.0002857163,"c":0.000298785,"v":1314626.3429389989,"t":1732546800}
+{"o":0.000298785,"h":0.000308159,"l":0.0002934128,"c":0.0003005686,"v":887950.6066929998,"t":1732550400}
+{"o":0.0003005686,"h":0.0003098007,"l":0.0002939263,"c":0.0003010854,"v":375811.9841860002,"t":1732554000}
+{"o":0.0003010854,"h":0.0003080938,"l":0.0002790872,"c":0.0002957687,"v":2840287.2194499983,"t":1732557600}
+{"o":0.0002957687,"h":0.0003032635,"l":0.0002904603,"c":0.0002953503,"v":1268259.490363,"t":1732561200}
+{"o":0.0002953503,"h":0.000300869,"l":0.0002852851,"c":0.0002974073,"v":1122385.4549920002,"t":1732564800}
+{"o":0.0002974073,"h":0.0003089925,"l":0.000294642,"c":0.0003032551,"v":768691.757276,"t":1732568400}
+{"o":0.0003032551,"h":0.0003145204,"l":0.0002950234,"c":0.0003022892,"v":323055.4220080001,"t":1732572000}
+{"o":0.0003022892,"h":0.0003092196,"l":0.0002778296,"c":0.0002897837,"v":2676018.6517330012,"t":1732575600}
+{"o":0.0002897837,"h":0.0003022519,"l":0.0002837919,"c":0.0002945089,"v":864396.338959,"t":1732579200}
+{"o":0.0002945089,"h":0.000317283,"l":0.0002912988,"c":0.0003087417,"v":2329303.6924269972,"t":1732582800}
+{"o":0.0003087417,"h":0.0003121325,"l":0.0003018731,"c":0.0003033525,"v":590657.8966479999,"t":1732586400}
+{"o":0.0003033525,"h":0.0003070417,"l":0.000298173,"c":0.0003023282,"v":128146.471662,"t":1732590000}
+{"o":0.0003023282,"h":0.0003072389,"l":0.0002992581,"c":0.0003036207,"v":181508.1398060001,"t":1732593600}
+{"o":0.0003036207,"h":0.0003061037,"l":0.0002993959,"c":0.0003015897,"v":291572.721277,"t":1732597200}
+{"o":0.0003015897,"h":0.000306647,"l":0.0002921376,"c":0.0002985157,"v":865009.797428,"t":1732600800}
+{"o":0.0002985157,"h":0.00030396,"l":0.0002626784,"c":0.0002843681,"v":8456347.558940012,"t":1732604400}
+{"o":0.0002843681,"h":0.0003006482,"l":0.0002774474,"c":0.0002959485,"v":2452473.0801969995,"t":1732608000}
+{"o":0.0002959485,"h":0.0003026969,"l":0.0002909126,"c":0.0002958717,"v":941298.709398,"t":1732611600}
+{"o":0.0002958717,"h":0.0003061742,"l":0.000288723,"c":0.0003000713,"v":526387.4803609999,"t":1732615200}
+{"o":0.0003000713,"h":0.0003097829,"l":0.0002887765,"c":0.0002961899,"v":661794.604533,"t":1732618800}
+{"o":0.0002961899,"h":0.0003067664,"l":0.0002923088,"c":0.0003020774,"v":547751.3712400002,"t":1732622400}
+{"o":0.0003020774,"h":0.0003075426,"l":0.000296469,"c":0.0003025747,"v":361767.3491249999,"t":1732626000}
+{"o":0.0003025747,"h":0.0003115754,"l":0.0002930406,"c":0.0003031974,"v":279663.404421,"t":1732629600}
+{"o":0.0003031974,"h":0.0003088236,"l":0.0002917814,"c":0.0003001497,"v":387751.768084,"t":1732633200}
+{"o":0.0003001497,"h":0.0003058049,"l":0.0002904555,"c":0.0002991025,"v":438599.2469840001,"t":1732636800}
+{"o":0.0002991025,"h":0.0003028628,"l":0.0002923607,"c":0.0002975223,"v":396429.9831130001,"t":1732640400}
+{"o":0.0002975223,"h":0.0003066228,"l":0.0002897674,"c":0.0002993028,"v":525122.0058510001,"t":1732644000}
+{"o":0.0002993028,"h":0.0003023889,"l":0.000292257,"c":0.0002966301,"v":284351.138277,"t":1732647600}
+{"o":0.0002966301,"h":0.0003081725,"l":0.0002920122,"c":0.0002964071,"v":1138810.6103010001,"t":1732651200}
+{"o":0.0002964071,"h":0.000301277,"l":0.0002906125,"c":0.0002974326,"v":326869.152987,"t":1732654800}
+{"o":0.0002974326,"h":0.0003053898,"l":0.0002918733,"c":0.0002982287,"v":473253.3387620001,"t":1732658400}
+{"o":0.0002982287,"h":0.0003047996,"l":0.0002960522,"c":0.0002986952,"v":453060.9855260001,"t":1732662000}
+{"o":0.0002986952,"h":0.0003037975,"l":0.0002939548,"c":0.0002996502,"v":381083.9038479999,"t":1732665600}
+{"o":0.0002996502,"h":0.0003135975,"l":0.0002949933,"c":0.0003026841,"v":832904.3770360007,"t":1732669200}
+{"o":0.0003026841,"h":0.0003060606,"l":0.0002959931,"c":0.0003005799,"v":286039.059992,"t":1732672800}
+{"o":0.0003005799,"h":0.0003049714,"l":0.000292961,"c":0.0002957726,"v":298056.226176,"t":1732676400}
+{"o":0.0002957726,"h":0.0002991103,"l":0.0002870564,"c":0.0002932239,"v":549158.8692369998,"t":1732680000}
+{"o":0.0002932239,"h":0.0002986764,"l":0.0002904113,"c":0.0002955746,"v":212002.382452,"t":1732683600}
+{"o":0.0002955746,"h":0.0002990117,"l":0.000289172,"c":0.0002956406,"v":136852.927939,"t":1732687200}
+{"o":0.0002956406,"h":0.0003098337,"l":0.0002882089,"c":0.0003035562,"v":782033.0084329997,"t":1732690800}
+{"o":0.0003035562,"h":0.0003053457,"l":0.0002924786,"c":0.0002956171,"v":977528.4593390001,"t":1732694400}
+{"o":0.0002956171,"h":0.0003060761,"l":0.0002934824,"c":0.0003025983,"v":893418.6214020002,"t":1732698000}
+{"o":0.0003025983,"h":0.0003091104,"l":0.0002964224,"c":0.0003027433,"v":315167.224488,"t":1732701600}
+{"o":0.0003027433,"h":0.000315955,"l":0.0002990952,"c":0.0003057766,"v":1803946.8723260004,"t":1732705200}
+{"o":0.0003057766,"h":0.0003093213,"l":0.0003008121,"c":0.0003027961,"v":300541.494824,"t":1732708800}
+{"o":0.0003027961,"h":0.0003066959,"l":0.0002945665,"c":0.0002973246,"v":677849.7762920004,"t":1732712400}
+{"o":0.0002973246,"h":0.0003157864,"l":0.0002939976,"c":0.0003118877,"v":1435496.3660209992,"t":1732716000}
+{"o":0.0003118877,"h":0.0003188884,"l":0.0003041566,"c":0.0003120464,"v":840751.088494,"t":1732719600}
+{"o":0.0003120464,"h":0.0003198142,"l":0.0003053718,"c":0.0003139969,"v":1253278.6601140006,"t":1732723200}
+{"o":0.0003139969,"h":0.0003185854,"l":0.0003090577,"c":0.0003120476,"v":608861.893464,"t":1732726800}
+{"o":0.0003120476,"h":0.0003154546,"l":0.0003012463,"c":0.0003047477,"v":975087.2542039998,"t":1732730400}
+{"o":0.0003047477,"h":0.0003079887,"l":0.0003012308,"c":0.0003042815,"v":442288.754442,"t":1732734000}
+{"o":0.0003042815,"h":0.0003108221,"l":0.0002979315,"c":0.0003018113,"v":580039.236769,"t":1732737600}
+{"o":0.0003018113,"h":0.0003108431,"l":0.0002975906,"c":0.0003015806,"v":573915.6276829999,"t":1732741200}
+{"o":0.0003015806,"h":0.0003077205,"l":0.0002894096,"c":0.0002935718,"v":786065.0030960001,"t":1732744800}
+{"o":0.0002935718,"h":0.0002974192,"l":0.0002875486,"c":0.0002926023,"v":486680.3294779999,"t":1732748400}
+{"o":0.0002926023,"h":0.0002968384,"l":0.0002842883,"c":0.0002898008,"v":264619.389399,"t":1732752000}
+{"o":0.0002898008,"h":0.0002961665,"l":0.0002870073,"c":0.000290653,"v":426718.7609000004,"t":1732755600}
+{"o":0.000290653,"h":0.0002963987,"l":0.0002856073,"c":0.000291459,"v":238743.4642129999,"t":1732759200}
+{"o":0.000291459,"h":0.0002973133,"l":0.0002855331,"c":0.0002892658,"v":442868.0839900001,"t":1732762800}
+{"o":0.0002892658,"h":0.0002967818,"l":0.0002850705,"c":0.0002884498,"v":1102546.5753659999,"t":1732766400}
+{"o":0.0002884498,"h":0.0002980788,"l":0.0002862092,"c":0.0002939779,"v":550476.0687079998,"t":1732770000}
+{"o":0.0002939779,"h":0.0002975499,"l":0.0002869423,"c":0.0002913783,"v":524405.9728590001,"t":1732773600}
+{"o":0.0002913783,"h":0.0002955367,"l":0.0002870714,"c":0.0002894435,"v":146587.196505,"t":1732777200}
+{"o":0.0002894435,"h":0.0002927833,"l":0.0002857379,"c":0.0002885122,"v":331841.788887,"t":1732780800}
+{"o":0.0002885122,"h":0.0002974072,"l":0.0002836175,"c":0.0002954168,"v":463178.5302589998,"t":1732784400}
+{"o":0.0002954168,"h":0.0003008993,"l":0.0002913339,"c":0.0002969907,"v":358996.915622,"t":1732788000}
+{"o":0.0002969907,"h":0.0003011304,"l":0.000289095,"c":0.0002953814,"v":760064.8510850001,"t":1732791600}
+{"o":0.0002953814,"h":0.0003031084,"l":0.0002931752,"c":0.0002970385,"v":677321.8659040002,"t":1732795200}
+{"o":0.0002970385,"h":0.0003049731,"l":0.0002921065,"c":0.0002979947,"v":929585.8777070005,"t":1732798800}
+{"o":0.0002979947,"h":0.0003099793,"l":0.0002963892,"c":0.0003032975,"v":1487028.3491150006,"t":1732802400}
+{"o":0.0003032975,"h":0.0003146545,"l":0.0002977693,"c":0.000310538,"v":1020971.7926289997,"t":1732806000}
+{"o":0.000310538,"h":0.0003124623,"l":0.000299478,"c":0.0003032716,"v":632130.6664939995,"t":1732809600}
+{"o":0.0003032716,"h":0.0003053871,"l":0.0002970507,"c":0.0003007991,"v":709459.890521,"t":1732813200}
+{"o":0.0003007991,"h":0.0003053835,"l":0.0002948093,"c":0.0003009564,"v":963062.001356,"t":1732816800}
+{"o":0.0003009564,"h":0.0003037062,"l":0.0002950737,"c":0.0002967509,"v":485632.196218,"t":1732820400}
+{"o":0.0002967509,"h":0.0003013661,"l":0.0002871238,"c":0.0002910399,"v":864739.6640760002,"t":1732824000}
+{"o":0.0002910399,"h":0.0002972399,"l":0.0002830279,"c":0.000296751,"v":1211649.7807100008,"t":1732827600}
+{"o":0.000296751,"h":0.0002982568,"l":0.0002910974,"c":0.0002920283,"v":248641.30854,"t":1732831200}
+{"o":0.0002920283,"h":0.0002949294,"l":0.0002807789,"c":0.0002901211,"v":1458534.9434249985,"t":1732834800}
+{"o":0.0002901211,"h":0.0002985786,"l":0.0002884639,"c":0.0002936335,"v":381086.0996740002,"t":1732838400}
+{"o":0.0002936335,"h":0.0002996744,"l":0.0002910524,"c":0.0002938833,"v":211883.4252829999,"t":1732842000}
+{"o":0.0002938833,"h":0.0002969801,"l":0.00028612,"c":0.0002891438,"v":332992.183381,"t":1732845600}
+{"o":0.0002891438,"h":0.0002917332,"l":0.0002769523,"c":0.0002797458,"v":769264.9243620002,"t":1732849200}
+{"o":0.0002797458,"h":0.0002827738,"l":0.0002756783,"c":0.0002794124,"v":654505.5401310002,"t":1732852800}
+{"o":0.0002794124,"h":0.000283267,"l":0.0002717357,"c":0.0002786492,"v":642170.3394409997,"t":1732856400}
+{"o":0.0002786492,"h":0.0002843172,"l":0.0002758357,"c":0.0002808403,"v":567597.6555129997,"t":1732860000}
+{"o":0.0002808403,"h":0.0002869919,"l":0.0002777047,"c":0.000282167,"v":215348.661459,"t":1732863600}
+{"o":0.000282167,"h":0.0002863107,"l":0.000277229,"c":0.0002821842,"v":447121.844948,"t":1732867200}
+{"o":0.0002821842,"h":0.0002877479,"l":0.0002785476,"c":0.0002837687,"v":366270.9977160001,"t":1732870800}
+{"o":0.0002837687,"h":0.0002945896,"l":0.0002817054,"c":0.0002890623,"v":821185.4499909998,"t":1732874400}
+{"o":0.0002890623,"h":0.0002945489,"l":0.0002814392,"c":0.0002857297,"v":631330.9391539996,"t":1732878000}
+{"o":0.0002857297,"h":0.0002910763,"l":0.00027539,"c":0.0002814116,"v":402151.3418660001,"t":1732881600}
+{"o":0.0002814116,"h":0.0002933596,"l":0.0002788668,"c":0.0002899603,"v":1059784.9698179993,"t":1732885200}
+{"o":0.0002899603,"h":0.0002977875,"l":0.0002836802,"c":0.0002925581,"v":1055571.2448560002,"t":1732888800}
+{"o":0.0002925581,"h":0.0002997751,"l":0.0002832593,"c":0.0002866886,"v":847158.2524109997,"t":1732892400}
+{"o":0.0002866886,"h":0.0002905862,"l":0.0002808912,"c":0.0002864959,"v":112190.769259,"t":1732896000}
+{"o":0.0002864959,"h":0.0002942537,"l":0.000283203,"c":0.0002910132,"v":646675.078873,"t":1732899600}
+{"o":0.0002910132,"h":0.0003014998,"l":0.0002883385,"c":0.0002959307,"v":1225290.0233620005,"t":1732903200}
+{"o":0.0002959307,"h":0.0002988266,"l":0.0002907027,"c":0.0002942197,"v":501605.1500430001,"t":1732906800}
+{"o":0.0002942197,"h":0.0002978987,"l":0.0002888685,"c":0.000290503,"v":370488.441142,"t":1732910400}
+{"o":0.000290503,"h":0.0002958186,"l":0.0002882888,"c":0.0002905704,"v":251360.896333,"t":1732914000}
+{"o":0.0002905704,"h":0.0002940047,"l":0.0002871803,"c":0.0002908082,"v":145099.377605,"t":1732917600}
+{"o":0.0002908082,"h":0.0002929842,"l":0.0002863628,"c":0.0002896683,"v":275843.6623619999,"t":1732921200}
+{"o":0.0002896683,"h":0.0002934944,"l":0.0002793855,"c":0.0002830099,"v":713878.9610799998,"t":1732924800}
+{"o":0.0002830099,"h":0.0002876272,"l":0.0002707024,"c":0.000278675,"v":1681382.7347569999,"t":1732928400}
+{"o":0.000278675,"h":0.0002835033,"l":0.0002748911,"c":0.0002769406,"v":549130.9900380005,"t":1732932000}
+{"o":0.0002769406,"h":0.0002818068,"l":0.0002738929,"c":0.0002781654,"v":144143.159636,"t":1732935600}
+{"o":0.0002781654,"h":0.000284328,"l":0.000275807,"c":0.0002810883,"v":354915.586724,"t":1732939200}
+{"o":0.0002810883,"h":0.0002852955,"l":0.0002766464,"c":0.0002803493,"v":319540.3835689999,"t":1732942800}
+{"o":0.0002803493,"h":0.0002868811,"l":0.0002759236,"c":0.0002806655,"v":853087.449776,"t":1732946400}
+{"o":0.0002806655,"h":0.0002846287,"l":0.0002756695,"c":0.0002807646,"v":235760.168326,"t":1732950000}
+{"o":0.0002807646,"h":0.0002834875,"l":0.0002770097,"c":0.0002791795,"v":209860.841293,"t":1732953600}
+{"o":0.0002791795,"h":0.0002824227,"l":0.0002750011,"c":0.0002780923,"v":422389.4129870001,"t":1732957200}
+{"o":0.0002780923,"h":0.0002839134,"l":0.0002730537,"c":0.0002796416,"v":392692.8270909999,"t":1732960800}
+{"o":0.0002796416,"h":0.0002833551,"l":0.000276692,"c":0.0002790013,"v":370641.337891,"t":1732964400}
+{"o":0.0002790013,"h":0.0002817929,"l":0.0002751066,"c":0.0002784362,"v":423098.2663899999,"t":1732968000}
+{"o":0.0002784362,"h":0.0002811901,"l":0.0002725674,"c":0.0002785429,"v":523873.2130950002,"t":1732971600}
+{"o":0.0002785429,"h":0.0002853417,"l":0.0002764375,"c":0.0002816671,"v":716561.0127559997,"t":1732975200}
+{"o":0.0002816671,"h":0.0002866325,"l":0.0002788891,"c":0.0002811748,"v":265582.308888,"t":1732978800}
+{"o":0.0002811748,"h":0.0002852886,"l":0.0002779189,"c":0.0002799471,"v":282392.7828090001,"t":1732982400}
+{"o":0.0002799471,"h":0.0002826299,"l":0.000272811,"c":0.0002799583,"v":1025296.586853,"t":1732986000}
+{"o":0.0002799583,"h":0.0002837778,"l":0.0002770503,"c":0.0002792167,"v":372100.407877,"t":1732989600}
+{"o":0.0002792167,"h":0.0002815536,"l":0.0002731462,"c":0.0002788224,"v":436477.0856600003,"t":1732993200}
+{"o":0.0002788224,"h":0.0002844209,"l":0.0002741239,"c":0.000281949,"v":501335.250209,"t":1732996800}
+{"o":0.000281949,"h":0.0002924214,"l":0.0002802896,"c":0.0002815517,"v":1894056.1333329999,"t":1733000400}
+{"o":0.0002815517,"h":0.0002874261,"l":0.0002752142,"c":0.000286585,"v":777297.0909069998,"t":1733004000}
+{"o":0.000286585,"h":0.0002905722,"l":0.0002817211,"c":0.0002860732,"v":368478.181696,"t":1733007600}
+{"o":0.0002860732,"h":0.0002879769,"l":0.0002788537,"c":0.0002815369,"v":306034.3075190001,"t":1733011200}
+{"o":0.0002815369,"h":0.0002892969,"l":0.0002789473,"c":0.0002859617,"v":244401.391831,"t":1733014800}
+{"o":0.0002859617,"h":0.000290193,"l":0.00027342,"c":0.0002823584,"v":877986.3352049999,"t":1733018400}
+{"o":0.0002823584,"h":0.0002855005,"l":0.0002787656,"c":0.0002834107,"v":209849.048663,"t":1733022000}
+{"o":0.0002834107,"h":0.0002872944,"l":0.0002780423,"c":0.0002825013,"v":470320.3266510001,"t":1733025600}
+{"o":0.0002825013,"h":0.000285443,"l":0.0002796067,"c":0.0002812681,"v":140924.600726,"t":1733029200}
+{"o":0.0002812681,"h":0.0002859736,"l":0.0002793946,"c":0.0002838484,"v":345366.502263,"t":1733032800}
+{"o":0.0002838484,"h":0.0002875044,"l":0.0002812962,"c":0.0002855808,"v":215753.279354,"t":1733036400}
+{"o":0.0002855808,"h":0.0002874055,"l":0.0002801401,"c":0.0002818574,"v":257790.457536,"t":1733040000}
+{"o":0.0002818574,"h":0.0002852473,"l":0.0002802595,"c":0.0002820678,"v":284116.7821000001,"t":1733043600}
+{"o":0.0002820678,"h":0.0002874228,"l":0.0002781901,"c":0.0002817442,"v":331963.140874,"t":1733047200}
+{"o":0.0002817442,"h":0.0002839623,"l":0.0002766266,"c":0.0002819586,"v":711568.8372070001,"t":1733050800}
+{"o":0.0002819586,"h":0.0002839119,"l":0.0002801499,"c":0.0002827982,"v":232906.791075,"t":1733054400}
+{"o":0.0002827982,"h":0.0002838222,"l":0.0002758278,"c":0.0002778833,"v":395135.459656,"t":1733058000}
+{"o":0.0002778833,"h":0.0002811169,"l":0.0002733843,"c":0.0002782444,"v":853343.651969,"t":1733061600}
+{"o":0.0002782444,"h":0.0002871027,"l":0.0002756964,"c":0.0002785444,"v":650255.5102950003,"t":1733065200}
+{"o":0.0002785444,"h":0.0002829063,"l":0.0002747194,"c":0.0002809261,"v":505966.7837929997,"t":1733068800}
+{"o":0.0002809261,"h":0.0002830771,"l":0.0002708965,"c":0.0002736865,"v":726931.5847609999,"t":1733072400}
+{"o":0.0002736865,"h":0.0002786106,"l":0.0002716507,"c":0.0002748963,"v":595556.6437759998,"t":1733076000}
+{"o":0.0002748963,"h":0.0002795293,"l":0.000271568,"c":0.0002748274,"v":1019567.289582,"t":1733079600}
+{"o":0.0002748274,"h":0.0002790381,"l":0.000272158,"c":0.0002749367,"v":878014.1707050002,"t":1733083200}
+{"o":0.0002749367,"h":0.0002798519,"l":0.0002720254,"c":0.0002756731,"v":593074.4589430002,"t":1733086800}
+{"o":0.0002756731,"h":0.0002785874,"l":0.0002702325,"c":0.0002740221,"v":487917.9621990002,"t":1733090400}
+{"o":0.0002740221,"h":0.0002796026,"l":0.0002660843,"c":0.0002718846,"v":831279.9601619999,"t":1733094000}
+{"o":0.0002718846,"h":0.0002762266,"l":0.0002677357,"c":0.0002711822,"v":526450.8609130001,"t":1733097600}
+{"o":0.0002711822,"h":0.0002748675,"l":0.0002645313,"c":0.0002696956,"v":419700.0756590001,"t":1733101200}
+{"o":0.0002696956,"h":0.0002793024,"l":0.0002648792,"c":0.0002716347,"v":726141.0881649996,"t":1733104800}
+{"o":0.0002716347,"h":0.0002795215,"l":0.0002662369,"c":0.0002747295,"v":890141.5871139999,"t":1733108400}
+{"o":0.0002747295,"h":0.0002818585,"l":0.0002695126,"c":0.0002760821,"v":403569.9584680002,"t":1733112000}
+{"o":0.0002760821,"h":0.000279794,"l":0.0002682335,"c":0.0002717987,"v":308283.2063589999,"t":1733115600}
+{"o":0.0002717987,"h":0.0002806546,"l":0.0002680988,"c":0.0002754774,"v":461861.448357,"t":1733119200}
+{"o":0.0002754774,"h":0.0002803752,"l":0.0002717388,"c":0.0002737955,"v":215495.923807,"t":1733122800}
+{"o":0.0002737955,"h":0.0002826134,"l":0.0002671081,"c":0.0002752423,"v":740477.1855289993,"t":1733126400}
+{"o":0.0002752423,"h":0.0002810795,"l":0.0002700468,"c":0.0002761193,"v":680606.018565,"t":1733130000}
+{"o":0.0002761193,"h":0.0002832308,"l":0.0002692289,"c":0.0002774143,"v":673313.6911530003,"t":1733133600}
+{"o":0.0002774143,"h":0.0002824504,"l":0.0002724928,"c":0.0002778339,"v":581705.3187979999,"t":1733137200}
+{"o":0.0002778339,"h":0.000289711,"l":0.0002754797,"c":0.0002829194,"v":585798.6285040001,"t":1733140800}
+{"o":0.0002829194,"h":0.000288205,"l":0.0002769745,"c":0.0002801023,"v":189070.313471,"t":1733144400}
+{"o":0.0002801023,"h":0.0002848081,"l":0.0002723518,"c":0.0002780189,"v":805043.7384670005,"t":1733148000}
+{"o":0.0002780189,"h":0.0002839415,"l":0.0002689093,"c":0.0002767514,"v":635409.977759,"t":1733151600}
+{"o":0.0002767514,"h":0.0002878157,"l":0.0002673165,"c":0.0002737475,"v":825442.4657259998,"t":1733155200}
+{"o":0.0002737475,"h":0.0002846973,"l":0.0002647604,"c":0.0002732528,"v":600557.6070320001,"t":1733158800}
+{"o":0.0002732528,"h":0.0002807988,"l":0.0002612668,"c":0.0002648903,"v":1966601.3930810005,"t":1733162400}
+{"o":0.0002648903,"h":0.000275087,"l":0.0002612645,"c":0.0002697643,"v":947209.6723309996,"t":1733166000}
+{"o":0.0002697643,"h":0.0002784127,"l":0.0002657184,"c":0.0002683532,"v":1152378.3283820001,"t":1733169600}
+{"o":0.0002683532,"h":0.0002740124,"l":0.0002612956,"c":0.0002691437,"v":811077.9599399999,"t":1733173200}
+{"o":0.0002691437,"h":0.0002839468,"l":0.0002621395,"c":0.0002779615,"v":2168708.8099660003,"t":1733176800}
+{"o":0.0002779615,"h":0.0002808667,"l":0.0002641841,"c":0.0002693714,"v":1354978.9661589991,"t":1733180400}
+{"o":0.0002693714,"h":0.0002751912,"l":0.0002659356,"c":0.0002722703,"v":1101722.289535,"t":1733184000}
+{"o":0.0002722703,"h":0.0002766736,"l":0.0002670752,"c":0.0002713797,"v":821294.3575080001,"t":1733187600}
+{"o":0.0002713797,"h":0.0002831114,"l":0.0002629417,"c":0.0002738061,"v":449943.0205139999,"t":1733191200}
+{"o":0.0002738061,"h":0.0002759931,"l":0.0002686884,"c":0.0002710505,"v":329832.1968549999,"t":1733194800}
+{"o":0.0002710505,"h":0.0002758095,"l":0.0002637243,"c":0.0002648106,"v":502261.9059950002,"t":1733198400}
+{"o":0.0002648106,"h":0.0002698167,"l":0.0002635555,"c":0.0002647913,"v":616284.839541,"t":1733202000}
+{"o":0.0002647913,"h":0.0002697159,"l":0.0002496053,"c":0.0002562096,"v":1263954.1449590011,"t":1733205600}
+{"o":0.0002562096,"h":0.0002607684,"l":0.0002441426,"c":0.0002572281,"v":1375915.9888570013,"t":1733209200}
+{"o":0.0002572281,"h":0.0002604506,"l":0.0002537182,"c":0.0002568818,"v":474301.844569,"t":1733212800}
+{"o":0.0002568818,"h":0.000262195,"l":0.0002531841,"c":0.0002613833,"v":528570.757339,"t":1733216400}
+{"o":0.0002613833,"h":0.0002660352,"l":0.0002556708,"c":0.0002618389,"v":644866.0982939999,"t":1733220000}
+{"o":0.0002618389,"h":0.0002671574,"l":0.0002570766,"c":0.0002641262,"v":377614.4855179999,"t":1733223600}
+{"o":0.0002641262,"h":0.000275184,"l":0.0002585273,"c":0.0002696967,"v":1005250.2488190001,"t":1733227200}
+{"o":0.0002696967,"h":0.0002855119,"l":0.0002632862,"c":0.0002726175,"v":941003.7335199999,"t":1733230800}
+{"o":0.0002726175,"h":0.0002934859,"l":0.0002630703,"c":0.0002767814,"v":1113889.3016729993,"t":1733234400}
+{"o":0.0002767814,"h":0.0002845157,"l":0.0002642719,"c":0.000269853,"v":709657.9835299999,"t":1733238000}
+{"o":0.000269853,"h":0.0002785932,"l":0.0002608928,"c":0.0002675245,"v":1175637.0390740002,"t":1733241600}
+{"o":0.0002675245,"h":0.0002802946,"l":0.0002627542,"c":0.0002727147,"v":718251.4759370004,"t":1733245200}
+{"o":0.0002727147,"h":0.0002761006,"l":0.0002645655,"c":0.0002663124,"v":547919.0345890002,"t":1733248800}
+{"o":0.0002663124,"h":0.0002705666,"l":0.0002618972,"c":0.0002645658,"v":264883.996613,"t":1733252400}
+{"o":0.0002645658,"h":0.0002691858,"l":0.0002622242,"c":0.0002664283,"v":439194.794538,"t":1733256000}
+{"o":0.0002664283,"h":0.0002786341,"l":0.000245011,"c":0.0002539786,"v":1776184.5234609998,"t":1733259600}
+{"o":0.0002539786,"h":0.0002640605,"l":0.0002524788,"c":0.0002574398,"v":814129.1149100001,"t":1733263200}
+{"o":0.0002574398,"h":0.0002608363,"l":0.0002494952,"c":0.0002568878,"v":956023.2794760006,"t":1733266800}
+{"o":0.0002568878,"h":0.0002673605,"l":0.0002484191,"c":0.0002594752,"v":921476.0163039995,"t":1733270400}
+{"o":0.0002594752,"h":0.0002645777,"l":0.0002558919,"c":0.0002587814,"v":421276.4202110002,"t":1733274000}
+{"o":0.0002587814,"h":0.0002675158,"l":0.0002520036,"c":0.0002569866,"v":366228.335163,"t":1733277600}
+{"o":0.0002569866,"h":0.0002624845,"l":0.0002535599,"c":0.0002585257,"v":480322.653304,"t":1733281200}
+{"o":0.0002585257,"h":0.0002601967,"l":0.0002552255,"c":0.0002567431,"v":163958.304258,"t":1733284800}
+{"o":0.0002567431,"h":0.0002589312,"l":0.0002511062,"c":0.0002550651,"v":322999.377171,"t":1733288400}
+{"o":0.0002550651,"h":0.0002667877,"l":0.0002508904,"c":0.0002619491,"v":1457388.5504119997,"t":1733292000}
+{"o":0.0002619491,"h":0.0002728013,"l":0.0002593876,"c":0.0002700505,"v":1011278.8517600005,"t":1733295600}
+{"o":0.0002700505,"h":0.0002822101,"l":0.0002676549,"c":0.0002801033,"v":692070.6796550005,"t":1733299200}
+{"o":0.0002801033,"h":0.0002820115,"l":0.0002764668,"c":0.0002784101,"v":261194.9748730001,"t":1733302800}
+{"o":0.0002784101,"h":0.0002818313,"l":0.0002708401,"c":0.0002735723,"v":630522.4510090001,"t":1733306400}
+{"o":0.0002735723,"h":0.0002775671,"l":0.0002684936,"c":0.0002713189,"v":479460.2507589999,"t":1733310000}
+{"o":0.0002713189,"h":0.0002771562,"l":0.00026361,"c":0.0002698647,"v":331972.080179,"t":1733313600}
+{"o":0.0002698647,"h":0.0002808468,"l":0.0002689453,"c":0.0002778883,"v":616276.5679169998,"t":1733317200}
+{"o":0.0002778883,"h":0.0002830941,"l":0.0002700392,"c":0.0002747013,"v":548179.0979920001,"t":1733320800}
+{"o":0.0002747013,"h":0.0002772892,"l":0.0002603457,"c":0.0002686263,"v":1437381.2064719992,"t":1733324400}
+{"o":0.0002686263,"h":0.0002821042,"l":0.0002555279,"c":0.0002747395,"v":994123.4114059999,"t":1733328000}
+{"o":0.0002747395,"h":0.0002811907,"l":0.0002691586,"c":0.0002753055,"v":153300.875598,"t":1733331600}
+{"o":0.0002753055,"h":0.0002847617,"l":0.0002706517,"c":0.0002820928,"v":896489.241312,"t":1733335200}
+{"o":0.0002820928,"h":0.0002851359,"l":0.0002749552,"c":0.0002782012,"v":559305.7622709996,"t":1733338800}
+{"o":0.0002782012,"h":0.0002852491,"l":0.0002691706,"c":0.0002776001,"v":436261.9523529999,"t":1733342400}
+{"o":0.0002776001,"h":0.0002962116,"l":0.0002741807,"c":0.0002921981,"v":1552750.9351320006,"t":1733346000}
+{"o":0.0002921981,"h":0.0002940379,"l":0.0002764167,"c":0.000281238,"v":1226715.439914,"t":1733349600}
+{"o":0.000281238,"h":0.0002871887,"l":0.0002766682,"c":0.0002807364,"v":479649.8909529999,"t":1733353200}
+{"o":0.0002807364,"h":0.0002874238,"l":0.000279816,"c":0.000284217,"v":219518.0030239999,"t":1733356800}
+{"o":0.000284217,"h":0.0002904559,"l":0.0002811194,"c":0.0002848148,"v":131779.126023,"t":1733360400}
+{"o":0.0002848148,"h":0.0003016487,"l":0.0002734073,"c":0.0002935757,"v":508673.6723050001,"t":1733364000}
+{"o":0.0002935757,"h":0.0003080482,"l":0.0002841013,"c":0.0002990529,"v":1312135.6054679998,"t":1733367600}
+{"o":0.0002990529,"h":0.0003034779,"l":0.0002875384,"c":0.0002929702,"v":942625.801556,"t":1733371200}
+{"o":0.0002929702,"h":0.0003000969,"l":0.0002845143,"c":0.0002955284,"v":646212.6305790002,"t":1733374800}
+{"o":0.0002955284,"h":0.0003109619,"l":0.0002924034,"c":0.0003030575,"v":928901.7806670005,"t":1733378400}
+{"o":0.0003030575,"h":0.0003116535,"l":0.0003010822,"c":0.0003071969,"v":970602.0576350003,"t":1733382000}
+{"o":0.0003071969,"h":0.0003154307,"l":0.0003018629,"c":0.0003096427,"v":482577.0867219998,"t":1733385600}
+{"o":0.0003096427,"h":0.0003124657,"l":0.0002978711,"c":0.0002990181,"v":774456.180577,"t":1733389200}
+{"o":0.0002990181,"h":0.0003015585,"l":0.0002895345,"c":0.0002934873,"v":387238.3579520001,"t":1733392800}
+{"o":0.0002934873,"h":0.0003034523,"l":0.0002857351,"c":0.0002969345,"v":728701.4445309999,"t":1733396400}
+{"o":0.0002969345,"h":0.0003118496,"l":0.0002788649,"c":0.0003034562,"v":4621360.697230001,"t":1733400000}
+{"o":0.0003034562,"h":0.0003192699,"l":0.0003016892,"c":0.0003080943,"v":2620478.7597470004,"t":1733403600}
+{"o":0.0003080943,"h":0.0003141295,"l":0.0003021004,"c":0.0003104921,"v":692223.7319229997,"t":1733407200}
+{"o":0.0003104921,"h":0.0003209782,"l":0.0003064684,"c":0.000315663,"v":676580.7042450001,"t":1733410800}
+{"o":0.000315663,"h":0.0003394943,"l":0.0003107417,"c":0.0003300963,"v":2191240.3659199993,"t":1733414400}
+{"o":0.0003300963,"h":0.0003441159,"l":0.0002915901,"c":0.0003095147,"v":8632957.7251329925,"t":1733418000}
+{"o":0.0003095147,"h":0.000315829,"l":0.0002926651,"c":0.0002979191,"v":3446068.2965990002,"t":1733421600}
+{"o":0.0002979191,"h":0.0003205031,"l":0.000296229,"c":0.0003083426,"v":1762705.4801859979,"t":1733425200}
+{"o":0.0003083426,"h":0.000322654,"l":0.0003005041,"c":0.0003157502,"v":2002952.5075099992,"t":1733428800}
+{"o":0.0003157502,"h":0.0003341012,"l":0.0003139704,"c":0.0003255378,"v":2531686.4753389992,"t":1733432400}
+{"o":0.0003255378,"h":0.0003456997,"l":0.0003136074,"c":0.0003312491,"v":1103022.3463549989,"t":1733436000}
+{"o":0.0003312491,"h":0.0003428465,"l":0.0003188003,"c":0.0003342492,"v":1411206.2929540006,"t":1733439600}
+{"o":0.0003342492,"h":0.0003363836,"l":0.0003167982,"c":0.0003222219,"v":850911.8277810002,"t":1733443200}
+{"o":0.0003222219,"h":0.0003331461,"l":0.0003081218,"c":0.0003236347,"v":1088340.431688,"t":1733446800}
+{"o":0.0003236347,"h":0.0003298366,"l":0.0003203444,"c":0.00032496,"v":704550.0930370003,"t":1733450400}
+{"o":0.00032496,"h":0.0003307423,"l":0.0003190598,"c":0.000323644,"v":309739.5484249999,"t":1733454000}
+{"o":0.000323644,"h":0.0003312062,"l":0.0003214761,"c":0.0003262952,"v":526684.2511279999,"t":1733457600}
+{"o":0.0003262952,"h":0.0003299492,"l":0.0003160532,"c":0.0003202731,"v":403137.465636,"t":1733461200}
+{"o":0.0003202731,"h":0.0003257081,"l":0.0003180151,"c":0.000322008,"v":348123.1528930002,"t":1733464800}
+{"o":0.000322008,"h":0.0003250886,"l":0.0003180756,"c":0.0003206384,"v":358972.781399,"t":1733468400}
+{"o":0.0003206384,"h":0.0003245481,"l":0.0003166365,"c":0.0003202033,"v":184773.355502,"t":1733472000}
+{"o":0.0003202033,"h":0.0003246681,"l":0.0003151193,"c":0.0003200352,"v":259330.7712010001,"t":1733475600}
+{"o":0.0003200352,"h":0.0003222322,"l":0.0003110739,"c":0.0003137456,"v":885246.9029879995,"t":1733479200}
+{"o":0.0003137456,"h":0.000336226,"l":0.0003077007,"c":0.0003259288,"v":2392177.5476419972,"t":1733482800}
+{"o":0.0003259288,"h":0.0003373158,"l":0.0003199161,"c":0.0003273835,"v":535135.124555,"t":1733486400}
+{"o":0.0003273835,"h":0.0003305518,"l":0.0003185484,"c":0.0003245129,"v":279957.5545290001,"t":1733490000}
+{"o":0.0003245129,"h":0.0003302205,"l":0.0003168776,"c":0.0003230352,"v":352050.8458299999,"t":1733493600}
+{"o":0.0003230352,"h":0.0003329605,"l":0.0003160212,"c":0.0003275677,"v":787451.8785230002,"t":1733497200}
+{"o":0.0003275677,"h":0.0003352121,"l":0.0003262232,"c":0.0003310655,"v":539332.8836890003,"t":1733500800}
+{"o":0.0003310655,"h":0.0003378966,"l":0.0003269996,"c":0.000334578,"v":663572.1456629997,"t":1733504400}
+{"o":0.000334578,"h":0.0003392314,"l":0.0003300449,"c":0.0003368957,"v":547413.4630050001,"t":1733508000}
+{"o":0.0003368957,"h":0.0003619356,"l":0.0003176865,"c":0.0003261937,"v":4009715.6204350027,"t":1733511600}
+{"o":0.0003261937,"h":0.0003306964,"l":0.0003117128,"c":0.0003190137,"v":1412983.5008199997,"t":1733515200}
+{"o":0.0003190137,"h":0.0003238891,"l":0.0003176368,"c":0.0003199301,"v":231405.7676320001,"t":1733518800}
+{"o":0.0003199301,"h":0.0003284355,"l":0.0003177195,"c":0.0003252232,"v":495382.833496,"t":1733522400}
+{"o":0.0003252232,"h":0.0003305515,"l":0.0003158087,"c":0.0003191174,"v":598893.549652,"t":1733526000}
+{"o":0.0003191174,"h":0.0003264168,"l":0.0003087269,"c":0.0003130104,"v":1377061.064117,"t":1733529600}
+{"o":0.0003130104,"h":0.0003185447,"l":0.0003111517,"c":0.0003145674,"v":219063.236204,"t":1733533200}
+{"o":0.0003145674,"h":0.0003194564,"l":0.0003074064,"c":0.0003087265,"v":478741.4696580001,"t":1733536800}
+{"o":0.0003087265,"h":0.0003147168,"l":0.0003052313,"c":0.0003100868,"v":313767.0290859999,"t":1733540400}
+{"o":0.0003100868,"h":0.0003158703,"l":0.0003038097,"c":0.0003124284,"v":916988.0464029995,"t":1733544000}
+{"o":0.0003124284,"h":0.0003223175,"l":0.0003110553,"c":0.0003204737,"v":352905.300837,"t":1733547600}
+{"o":0.0003204737,"h":0.0003214626,"l":0.0003149697,"c":0.000317132,"v":136344.055066,"t":1733551200}
+{"o":0.000317132,"h":0.0003196874,"l":0.0003128395,"c":0.0003145181,"v":372700.5355340001,"t":1733554800}
+{"o":0.0003145181,"h":0.0003189397,"l":0.0003132261,"c":0.0003167951,"v":182787.824006,"t":1733558400}
+{"o":0.0003167951,"h":0.0003251461,"l":0.0003115877,"c":0.0003208407,"v":514313.5086950001,"t":1733562000}
+{"o":0.0003208407,"h":0.000323998,"l":0.0003125256,"c":0.000313867,"v":712010.5821700002,"t":1733565600}
+{"o":0.000313867,"h":0.0003162096,"l":0.0003107155,"c":0.0003139802,"v":147684.337957,"t":1733569200}
+{"o":0.0003139802,"h":0.0003153854,"l":0.0003102607,"c":0.0003129993,"v":146633.257118,"t":1733572800}
+{"o":0.0003129993,"h":0.000323699,"l":0.0003111862,"c":0.0003202819,"v":425219.780935,"t":1733576400}
+{"o":0.0003202819,"h":0.0003265086,"l":0.000313625,"c":0.000319512,"v":392887.9660190001,"t":1733580000}
+{"o":0.000319512,"h":0.0003236455,"l":0.0003140776,"c":0.0003180104,"v":257292.7201659999,"t":1733583600}
+{"o":0.0003180104,"h":0.0003225656,"l":0.0003144829,"c":0.0003173964,"v":187840.9249849999,"t":1733587200}
+{"o":0.0003173964,"h":0.0003205672,"l":0.0003133944,"c":0.000317824,"v":218263.3203119999,"t":1733590800}
+{"o":0.000317824,"h":0.0003230367,"l":0.0003144772,"c":0.0003185033,"v":492771.8379180001,"t":1733594400}
+{"o":0.0003185033,"h":0.0003224033,"l":0.00031338,"c":0.0003148847,"v":514491.7195839999,"t":1733598000}
+{"o":0.0003148847,"h":0.0003207209,"l":0.0003113971,"c":0.0003149425,"v":364216.401005,"t":1733601600}
+{"o":0.0003149425,"h":0.0003201606,"l":0.0003065277,"c":0.0003138156,"v":795036.1861310001,"t":1733605200}
+{"o":0.0003138156,"h":0.0003187426,"l":0.0003045238,"c":0.0003117655,"v":234494.086651,"t":1733608800}
+{"o":0.0003117655,"h":0.0003142084,"l":0.0003068896,"c":0.0003095096,"v":194821.068308,"t":1733612400}
+{"o":0.0003095096,"h":0.0003144309,"l":0.0003060774,"c":0.0003073231,"v":374442.833937,"t":1733616000}
+{"o":0.0003073231,"h":0.0003227672,"l":0.0003055086,"c":0.0003157077,"v":982245.5682930002,"t":1733619600}
+{"o":0.0003157077,"h":0.0003189368,"l":0.0003111392,"c":0.0003152466,"v":224623.6820440001,"t":1733623200}
+{"o":0.0003152466,"h":0.0003183789,"l":0.0003080289,"c":0.0003107506,"v":533144.430993,"t":1733626800}
+{"o":0.0003107506,"h":0.0003143887,"l":0.0003074052,"c":0.0003108667,"v":119123.750228,"t":1733630400}
+{"o":0.0003108667,"h":0.0003160178,"l":0.0003076802,"c":0.0003123165,"v":161893.955513,"t":1733634000}
+{"o":0.0003123165,"h":0.0003159781,"l":0.0003097705,"c":0.0003123422,"v":78459.274729,"t":1733637600}
+{"o":0.0003123422,"h":0.0003147852,"l":0.000306259,"c":0.0003089469,"v":449459.7094689999,"t":1733641200}
+{"o":0.0003089469,"h":0.0003153051,"l":0.0003064993,"c":0.0003102015,"v":265194.8042170001,"t":1733644800}
+{"o":0.0003102015,"h":0.0003338441,"l":0.0003087989,"c":0.0003183122,"v":1834591.1252720002,"t":1733648400}
+{"o":0.0003183122,"h":0.000318342,"l":0.0003065549,"c":0.0003121591,"v":687630.2542229996,"t":1733652000}
+{"o":0.0003121591,"h":0.0003185867,"l":0.0003095711,"c":0.0003142171,"v":354860.369317,"t":1733655600}
+{"o":0.0003142171,"h":0.0003190377,"l":0.0003119572,"c":0.0003165269,"v":354492.2271840001,"t":1733659200}
+{"o":0.0003165269,"h":0.0003249871,"l":0.0003122822,"c":0.0003187545,"v":698356.7826510002,"t":1733662800}
+{"o":0.0003187545,"h":0.0003218824,"l":0.0003150686,"c":0.0003175252,"v":245875.7574400001,"t":1733666400}
+{"o":0.0003175252,"h":0.0003197128,"l":0.0003041268,"c":0.0003086999,"v":1186857.13799,"t":1733670000}
+{"o":0.0003086999,"h":0.000313252,"l":0.0003054191,"c":0.0003100679,"v":313419.933913,"t":1733673600}
+{"o":0.0003100679,"h":0.00031174,"l":0.0003063185,"c":0.0003087636,"v":136313.278534,"t":1733677200}
+{"o":0.0003087636,"h":0.0003133025,"l":0.000306808,"c":0.0003125343,"v":263716.496696,"t":1733680800}
+{"o":0.0003125343,"h":0.0003174442,"l":0.0003076188,"c":0.0003133742,"v":272440.118075,"t":1733684400}
+{"o":0.0003133742,"h":0.0003167278,"l":0.0003058874,"c":0.000307785,"v":706454.4306060002,"t":1733688000}
+{"o":0.000307785,"h":0.0003131169,"l":0.0003065565,"c":0.0003096013,"v":283039.619559,"t":1733691600}
+{"o":0.0003096013,"h":0.0003138482,"l":0.0003073872,"c":0.0003100201,"v":380068.7400989999,"t":1733695200}
+{"o":0.0003100201,"h":0.0003141381,"l":0.0003078882,"c":0.0003104617,"v":207131.8492610001,"t":1733698800}
+{"o":0.0003104617,"h":0.000319642,"l":0.0003063835,"c":0.0003179799,"v":502549.8050129999,"t":1733702400}
+{"o":0.0003179799,"h":0.0003234514,"l":0.0003132352,"c":0.00031679,"v":473182.8356479998,"t":1733706000}
+{"o":0.00031679,"h":0.0003223241,"l":0.0003118989,"c":0.0003166158,"v":332467.055107,"t":1733709600}
+{"o":0.0003166158,"h":0.0003219447,"l":0.0003135021,"c":0.000318602,"v":156914.7879139999,"t":1733713200}
+{"o":0.000318602,"h":0.000321147,"l":0.0003125558,"c":0.0003166445,"v":244133.479415,"t":1733716800}
+{"o":0.0003166445,"h":0.0003265311,"l":0.0003136855,"c":0.0003234093,"v":899133.3853499998,"t":1733720400}
+{"o":0.0003234093,"h":0.0003276289,"l":0.0003172404,"c":0.0003202005,"v":200715.659303,"t":1733724000}
+{"o":0.0003202005,"h":0.0003286496,"l":0.000314575,"c":0.000321893,"v":294236.8657189998,"t":1733727600}
+{"o":0.000321893,"h":0.0003312799,"l":0.0003159609,"c":0.0003241646,"v":275833.512963,"t":1733731200}
+{"o":0.0003241646,"h":0.0003288914,"l":0.0003198548,"c":0.0003232805,"v":189161.2730050002,"t":1733734800}
+{"o":0.0003232805,"h":0.0003271049,"l":0.0003199496,"c":0.0003214306,"v":322827.1111650001,"t":1733738400}
+{"o":0.0003214306,"h":0.0003314501,"l":0.0003198337,"c":0.0003246537,"v":561271.6536600002,"t":1733742000}
+{"o":0.0003246537,"h":0.0003281198,"l":0.0003198713,"c":0.0003222094,"v":200844.413241,"t":1733745600}
+{"o":0.0003222094,"h":0.0003272032,"l":0.0003181717,"c":0.0003211817,"v":194207.594317,"t":1733749200}
+{"o":0.0003211817,"h":0.0003236961,"l":0.0003146478,"c":0.0003192059,"v":287468.8382700001,"t":1733752800}
+{"o":0.0003192059,"h":0.0003311747,"l":0.0003089673,"c":0.000323478,"v":452297.1948650001,"t":1733756400}
+{"o":0.000323478,"h":0.0003287547,"l":0.0003172379,"c":0.0003208004,"v":406752.2819590001,"t":1733760000}
+{"o":0.0003208004,"h":0.0003279102,"l":0.0003177662,"c":0.0003241114,"v":645312.9009370004,"t":1733763600}
+{"o":0.0003241114,"h":0.0003255977,"l":0.0003191961,"c":0.0003205866,"v":277165.3776070001,"t":1733767200}
+{"o":0.0003205866,"h":0.0003258707,"l":0.0003139053,"c":0.0003175938,"v":1168561.6905139997,"t":1733770800}
+{"o":0.0003175938,"h":0.0003260283,"l":0.0003091212,"c":0.000319752,"v":829187.1174669998,"t":1733774400}
+{"o":0.000319752,"h":0.0003425731,"l":0.0002969821,"c":0.0003128022,"v":1941759.6382009988,"t":1733778000}
+{"o":0.0003128022,"h":0.0003320213,"l":0.0002990689,"c":0.0003095425,"v":761997.2589999995,"t":1733781600}
+{"o":0.0003095425,"h":0.0003159414,"l":0.0003043557,"c":0.0003097338,"v":441171.5759899999,"t":1733785200}
+{"o":0.0003097338,"h":0.0003203696,"l":0.0002986275,"c":0.0003116073,"v":276409.513439,"t":1733788800}
+{"o":0.0003116073,"h":0.0003216424,"l":0.0003086039,"c":0.0003157635,"v":549274.7054760003,"t":1733792400}
+{"o":0.0003157635,"h":0.0003258705,"l":0.0003082785,"c":0.000317592,"v":426539.2118079999,"t":1733796000}
+{"o":0.000317592,"h":0.0003286473,"l":0.0003050129,"c":0.0003117933,"v":414453.6614390001,"t":1733799600}
+{"o":0.0003117933,"h":0.0003177816,"l":0.000306739,"c":0.0003094573,"v":356245.955629,"t":1733803200}
+{"o":0.0003094573,"h":0.0003141631,"l":0.0003058712,"c":0.0003114923,"v":141404.523018,"t":1733806800}
+{"o":0.0003114923,"h":0.0003158288,"l":0.0003060007,"c":0.0003110888,"v":113278.004238,"t":1733810400}
+{"o":0.0003110888,"h":0.0003144711,"l":0.0003004472,"c":0.0003087542,"v":763714.2521299998,"t":1733814000}
+{"o":0.0003087542,"h":0.0003123127,"l":0.0003045489,"c":0.0003098715,"v":86696.412618,"t":1733817600}
+{"o":0.0003098715,"h":0.0003135326,"l":0.0003033519,"c":0.0003070478,"v":268666.7313379999,"t":1733821200}
+{"o":0.0003070478,"h":0.0003128267,"l":0.0003027629,"c":0.0003065584,"v":1257489.1932290001,"t":1733824800}
+{"o":0.0003065584,"h":0.0003098903,"l":0.0003003811,"c":0.0003034256,"v":346182.4129979999,"t":1733828400}
+{"o":0.0003034256,"h":0.0003162621,"l":0.0002990749,"c":0.0003067555,"v":399608.925103,"t":1733832000}
+{"o":0.0003067555,"h":0.0003136246,"l":0.0003006083,"c":0.0003072933,"v":267774.5350629999,"t":1733835600}
+{"o":0.0003072933,"h":0.0003193023,"l":0.0003008941,"c":0.0003112162,"v":617162.2252919998,"t":1733839200}
+{"o":0.0003112162,"h":0.0003299563,"l":0.0002957544,"c":0.0003148539,"v":1272113.4060960005,"t":1733842800}
+{"o":0.0003148539,"h":0.0003202997,"l":0.000298784,"c":0.0003034109,"v":767383.6368389998,"t":1733846400}
+{"o":0.0003034109,"h":0.0003143397,"l":0.0002879225,"c":0.0002983841,"v":705820.4484579997,"t":1733850000}
+{"o":0.0002983841,"h":0.0003127868,"l":0.000284591,"c":0.0003005949,"v":1295787.6589569999,"t":1733853600}
+{"o":0.0003005949,"h":0.0003068407,"l":0.0002944703,"c":0.0002969588,"v":919770.7123260004,"t":1733857200}
+{"o":0.0002969588,"h":0.0002996593,"l":0.0002912519,"c":0.0002940474,"v":332504.813503,"t":1733860800}
+{"o":0.0002940474,"h":0.0002986833,"l":0.0002866033,"c":0.0002930958,"v":746335.5314679998,"t":1733864400}
+{"o":0.0002930958,"h":0.000308682,"l":0.0002907779,"c":0.0003059507,"v":892128.1523099998,"t":1733868000}
+{"o":0.0003059507,"h":0.0003108057,"l":0.0002998018,"c":0.0003056266,"v":535406.281566,"t":1733871600}
+{"o":0.0003056266,"h":0.0003101777,"l":0.0002989212,"c":0.0003031091,"v":135687.22005,"t":1733875200}
+{"o":0.0003031091,"h":0.0003139885,"l":0.0003005284,"c":0.0003096728,"v":447171.152512,"t":1733878800}
+{"o":0.0003096728,"h":0.0003196606,"l":0.0003024721,"c":0.0003097199,"v":523134.941587,"t":1733882400}
+{"o":0.0003097199,"h":0.0003152842,"l":0.0003046367,"c":0.0003101906,"v":255858.225708,"t":1733886000}
+{"o":0.0003101906,"h":0.0003226919,"l":0.0003069545,"c":0.0003181598,"v":1089096.2085819992,"t":1733889600}
+{"o":0.0003181598,"h":0.0003207225,"l":0.0003107918,"c":0.000314565,"v":164380.331836,"t":1733893200}
+{"o":0.000314565,"h":0.0003263362,"l":0.0003117192,"c":0.0003188198,"v":709284.1958160003,"t":1733896800}
+{"o":0.0003188198,"h":0.0003223239,"l":0.0003122282,"c":0.0003148184,"v":183884.140466,"t":1733900400}
+{"o":0.0003148184,"h":0.0003191321,"l":0.00030843,"c":0.0003118076,"v":239092.621273,"t":1733904000}
+{"o":0.0003118076,"h":0.0003152546,"l":0.0003081287,"c":0.0003116048,"v":108709.163801,"t":1733907600}
+{"o":0.0003116048,"h":0.0003123947,"l":0.0003040972,"c":0.0003072345,"v":309525.7699380002,"t":1733911200}
+{"o":0.0003072345,"h":0.000311196,"l":0.0003017513,"c":0.0003071091,"v":297319.935178,"t":1733914800}
+{"o":0.0003071091,"h":0.0003090794,"l":0.0003020811,"c":0.0003057628,"v":158179.5563970001,"t":1733918400}
+{"o":0.0003057628,"h":0.0003074261,"l":0.0002971822,"c":0.0003019809,"v":313498.441002,"t":1733922000}
+{"o":0.0003019809,"h":0.0003081861,"l":0.0002977111,"c":0.0003018488,"v":422976.137275,"t":1733925600}
+{"o":0.0003018488,"h":0.0003057116,"l":0.0002966681,"c":0.0003018739,"v":276442.3915229999,"t":1733929200}
+{"o":0.0003018739,"h":0.0003074659,"l":0.0002977248,"c":0.0003019241,"v":310600.3896390001,"t":1733932800}
+{"o":0.0003019241,"h":0.0003078093,"l":0.0002987476,"c":0.000303361,"v":300444.3372479999,"t":1733936400}
+{"o":0.000303361,"h":0.0003080495,"l":0.0002996189,"c":0.0003043448,"v":348413.1259549999,"t":1733940000}
+{"o":0.0003043448,"h":0.0003076486,"l":0.0002989581,"c":0.0002992515,"v":438011.770616,"t":1733943600}
+{"o":0.0002992515,"h":0.0003032322,"l":0.0002940292,"c":0.0003002419,"v":186146.548767,"t":1733947200}
+{"o":0.0003002419,"h":0.0003020606,"l":0.0002957755,"c":0.0002981727,"v":405220.1349429999,"t":1733950800}
+{"o":0.0002981727,"h":0.0003040483,"l":0.0002954317,"c":0.0003030308,"v":805613.4979099996,"t":1733954400}
+{"o":0.0003030308,"h":0.0003056796,"l":0.0002997889,"c":0.0003021203,"v":459410.4422299998,"t":1733958000}
+{"o":0.0003021203,"h":0.0003092373,"l":0.0003004831,"c":0.000305744,"v":472135.748554,"t":1733961600}
+{"o":0.000305744,"h":0.0003122771,"l":0.0003015369,"c":0.0003054583,"v":543504.5549739997,"t":1733965200}
+{"o":0.0003054583,"h":0.0003091091,"l":0.0002990568,"c":0.0003033203,"v":141541.878526,"t":1733968800}
+{"o":0.0003033203,"h":0.0003094063,"l":0.0002974375,"c":0.0003024748,"v":121824.205544,"t":1733972400}
+{"o":0.0003024748,"h":0.000308249,"l":0.0002991877,"c":0.0003017905,"v":171135.4701629999,"t":1733976000}
+{"o":0.0003017905,"h":0.000307576,"l":0.0002972541,"c":0.0003019565,"v":130649.900663,"t":1733979600}
+{"o":0.0003019565,"h":0.0003064995,"l":0.0002972788,"c":0.0002999351,"v":198990.702303,"t":1733983200}
+{"o":0.0002999351,"h":0.0003041623,"l":0.0002979888,"c":0.0003036737,"v":347401.1772410001,"t":1733986800}
+{"o":0.0003036737,"h":0.0003056189,"l":0.0002956571,"c":0.0003019882,"v":392174.2565049999,"t":1733990400}
+{"o":0.0003019882,"h":0.0003046313,"l":0.0002990161,"c":0.000301204,"v":63250.301914,"t":1733994000}
+{"o":0.000301204,"h":0.0003057603,"l":0.000297737,"c":0.0003029841,"v":125030.459586,"t":1733997600}
+{"o":0.0003029841,"h":0.0003052531,"l":0.000297241,"c":0.0002993683,"v":121744.092371,"t":1734001200}
+{"o":0.0002993683,"h":0.0003028054,"l":0.0002966133,"c":0.0003004346,"v":151932.5716240001,"t":1734004800}
+{"o":0.0003004346,"h":0.000306136,"l":0.0002949825,"c":0.0003006184,"v":748539.0878039999,"t":1734008400}
+{"o":0.0003006184,"h":0.0003060836,"l":0.000294472,"c":0.0003000264,"v":236764.0617720001,"t":1734012000}
+{"o":0.0003000264,"h":0.0003070826,"l":0.0002971364,"c":0.0003020285,"v":577429.348,"t":1734015600}
+{"o":0.0003020285,"h":0.0003060166,"l":0.000295119,"c":0.0003020478,"v":302573.742235,"t":1734019200}
+{"o":0.0003020478,"h":0.0003043484,"l":0.0002945894,"c":0.0002986418,"v":372525.7551630001,"t":1734022800}
+{"o":0.0002986418,"h":0.0003036012,"l":0.0002883291,"c":0.0002940036,"v":631849.3735140002,"t":1734026400}
+{"o":0.0002940036,"h":0.0003020903,"l":0.0002890802,"c":0.0002957002,"v":744808.9577990002,"t":1734030000}
+{"o":0.0002957002,"h":0.0003021185,"l":0.0002922101,"c":0.0002978515,"v":440316.3700909999,"t":1734033600}
+{"o":0.0002978515,"h":0.0003025865,"l":0.000292874,"c":0.0002953758,"v":306540.249158,"t":1734037200}
+{"o":0.0002953758,"h":0.0003007432,"l":0.0002931516,"c":0.0002954122,"v":267752.5501180001,"t":1734040800}
+{"o":0.0002954122,"h":0.0003017542,"l":0.0002829278,"c":0.0002908843,"v":1055372.6986820002,"t":1734044400}
+{"o":0.0002908843,"h":0.0002928928,"l":0.0002843466,"c":0.0002880289,"v":379971.2340959998,"t":1734048000}
+{"o":0.0002880289,"h":0.0002917658,"l":0.0002831657,"c":0.0002866961,"v":319193.5560209999,"t":1734051600}
+{"o":0.0002866961,"h":0.0002953775,"l":0.0002836258,"c":0.000290175,"v":409825.225903,"t":1734055200}
+{"o":0.000290175,"h":0.0002933591,"l":0.0002868323,"c":0.0002900308,"v":380120.2782530001,"t":1734058800}
+{"o":0.0002900308,"h":0.0002943319,"l":0.0002875594,"c":0.0002918778,"v":243644.5632120001,"t":1734062400}
+{"o":0.0002918778,"h":0.0002943638,"l":0.0002879024,"c":0.0002931957,"v":372768.9457359998,"t":1734066000}
+{"o":0.0002931957,"h":0.0003016996,"l":0.0002917233,"c":0.0002993993,"v":576428.2387899999,"t":1734069600}
+{"o":0.0002993993,"h":0.0003053359,"l":0.0002944128,"c":0.0003002202,"v":414820.4308130001,"t":1734073200}
+{"o":0.0003002202,"h":0.0003018989,"l":0.0002958331,"c":0.0002987511,"v":206709.6723629999,"t":1734076800}
+{"o":0.0002987511,"h":0.0003017321,"l":0.0002892143,"c":0.0002909249,"v":470857.8554590006,"t":1734080400}
+{"o":0.0002909249,"h":0.0002960726,"l":0.0002884723,"c":0.0002914048,"v":186434.7524500001,"t":1734084000}
+{"o":0.0002914048,"h":0.0002972516,"l":0.0002898624,"c":0.0002934311,"v":250734.7300830001,"t":1734087600}
+{"o":0.0002934311,"h":0.0002964887,"l":0.0002891638,"c":0.000292991,"v":174544.229584,"t":1734091200}
+{"o":0.000292991,"h":0.0002983403,"l":0.0002875723,"c":0.000293761,"v":330450.723411,"t":1734094800}
+{"o":0.000293761,"h":0.0002965841,"l":0.0002894907,"c":0.0002911858,"v":198152.4297379999,"t":1734098400}
+{"o":0.0002911858,"h":0.0003004235,"l":0.0002844272,"c":0.0002928535,"v":323396.888144,"t":1734102000}
+{"o":0.0002928535,"h":0.0002971734,"l":0.0002884702,"c":0.0002948151,"v":357335.4589539999,"t":1734105600}
+{"o":0.0002948151,"h":0.0002956786,"l":0.0002875809,"c":0.0002922406,"v":356763.1743489998,"t":1734109200}
+{"o":0.0002922406,"h":0.0002953894,"l":0.0002890933,"c":0.0002935126,"v":231001.856301,"t":1734112800}
+{"o":0.0002935126,"h":0.0002967316,"l":0.0002895357,"c":0.0002921568,"v":313673.648847,"t":1734116400}
+{"o":0.0002921568,"h":0.0002942263,"l":0.0002867571,"c":0.0002900343,"v":453836.946075,"t":1734120000}
+{"o":0.0002900343,"h":0.0003017098,"l":0.0002879223,"c":0.0003008547,"v":629962.1517019999,"t":1734123600}
+{"o":0.0003008547,"h":0.000308625,"l":0.0002989844,"c":0.0003012852,"v":536880.0104600003,"t":1734127200}
+{"o":0.0003012852,"h":0.0003070296,"l":0.0002975934,"c":0.0003046465,"v":319424.6331,"t":1734130800}
+{"o":0.0003046465,"h":0.000306183,"l":0.0002984703,"c":0.0003016575,"v":244999.0920139999,"t":1734134400}
+{"o":0.0003016575,"h":0.0003052564,"l":0.0002944512,"c":0.0002977072,"v":403090.465037,"t":1734138000}
+{"o":0.0002977072,"h":0.0002997065,"l":0.000293415,"c":0.0002964497,"v":173448.146678,"t":1734141600}
+{"o":0.0002964497,"h":0.0002988455,"l":0.000295037,"c":0.0002975651,"v":45047.583298,"t":1734145200}
+{"o":0.0002975651,"h":0.0003003243,"l":0.0002956101,"c":0.0002968492,"v":132709.066828,"t":1734148800}
+{"o":0.0002968492,"h":0.0002985074,"l":0.0002746648,"c":0.0002830666,"v":1819590.5294680009,"t":1734152400}
+{"o":0.0002830666,"h":0.0002868102,"l":0.0002811621,"c":0.0002825273,"v":124606.67323,"t":1734156000}
+{"o":0.0002825273,"h":0.0002854424,"l":0.0002797632,"c":0.0002820025,"v":178108.631286,"t":1734159600}
+{"o":0.0002820025,"h":0.0002887603,"l":0.0002810522,"c":0.0002870709,"v":250088.1827469999,"t":1734163200}
+{"o":0.0002870709,"h":0.0002891055,"l":0.0002842451,"c":0.000286423,"v":265276.414744,"t":1734166800}
+{"o":0.000286423,"h":0.000289633,"l":0.000282699,"c":0.0002854547,"v":403572.3648249999,"t":1734170400}
+{"o":0.0002854547,"h":0.000290045,"l":0.0002834855,"c":0.0002872924,"v":614634.0416899999,"t":1734174000}
+{"o":0.0002872924,"h":0.0002916298,"l":0.0002833351,"c":0.0002878039,"v":281418.4562429999,"t":1734177600}
+{"o":0.0002878039,"h":0.0002920644,"l":0.0002809603,"c":0.0002834842,"v":430253.51329,"t":1734181200}
+{"o":0.0002834842,"h":0.0002909093,"l":0.0002812644,"c":0.0002866049,"v":345782.981952,"t":1734184800}
+{"o":0.0002866049,"h":0.0002894205,"l":0.0002835728,"c":0.000286543,"v":253980.097547,"t":1734188400}
+{"o":0.000286543,"h":0.0002894789,"l":0.0002813421,"c":0.0002862506,"v":355049.1974009999,"t":1734192000}
+{"o":0.0002862506,"h":0.0002951495,"l":0.0002843571,"c":0.0002892482,"v":516045.9038049998,"t":1734195600}
+{"o":0.0002892482,"h":0.0002959054,"l":0.0002879587,"c":0.0002902265,"v":142172.836043,"t":1734199200}
+{"o":0.0002902265,"h":0.0002963979,"l":0.000287191,"c":0.0002914947,"v":265175.020076,"t":1734202800}
+{"o":0.0002914947,"h":0.0002980265,"l":0.000288837,"c":0.0002933124,"v":456966.917771,"t":1734206400}
+{"o":0.0002933124,"h":0.0002998052,"l":0.0002904213,"c":0.0002945584,"v":264195.4555630001,"t":1734210000}
+{"o":0.0002945584,"h":0.0002985038,"l":0.0002904191,"c":0.0002941532,"v":361503.0340939999,"t":1734213600}
+{"o":0.0002941532,"h":0.0002964489,"l":0.0002884658,"c":0.0002902325,"v":316782.4660699997,"t":1734217200}
+{"o":0.0002902325,"h":0.0002940034,"l":0.0002869984,"c":0.0002905933,"v":342861.53574,"t":1734220800}
+{"o":0.0002905933,"h":0.0002920955,"l":0.0002855658,"c":0.0002866911,"v":396934.3555070001,"t":1734224400}
+{"o":0.0002866911,"h":0.0002892471,"l":0.000284189,"c":0.0002867141,"v":341745.3448809999,"t":1734228000}
+{"o":0.0002867141,"h":0.0002912143,"l":0.0002841014,"c":0.000288095,"v":690222.8524900004,"t":1734231600}
+{"o":0.000288095,"h":0.0002924815,"l":0.0002843325,"c":0.0002882002,"v":280863.4195890001,"t":1734235200}
+{"o":0.0002882002,"h":0.0002906628,"l":0.0002850971,"c":0.000286663,"v":394938.2335889998,"t":1734238800}
+{"o":0.000286663,"h":0.0002904189,"l":0.0002817154,"c":0.000284431,"v":467979.0909900003,"t":1734242400}
+{"o":0.000284431,"h":0.0002898663,"l":0.0002808899,"c":0.0002849314,"v":273569.237339,"t":1734246000}
+{"o":0.0002849314,"h":0.0002894636,"l":0.0002821518,"c":0.0002851682,"v":376320.5163270001,"t":1734249600}
+{"o":0.0002851682,"h":0.000289803,"l":0.0002836432,"c":0.0002867153,"v":373623.3453060001,"t":1734253200}
+{"o":0.0002867153,"h":0.0002943536,"l":0.0002853437,"c":0.0002905425,"v":745635.9845689998,"t":1734256800}
+{"o":0.0002905425,"h":0.0002973173,"l":0.0002896125,"c":0.000294495,"v":470881.5509640001,"t":1734260400}
+{"o":0.000294495,"h":0.0002980716,"l":0.0002903833,"c":0.0002931223,"v":306943.784745,"t":1734264000}
+{"o":0.0002931223,"h":0.0002967559,"l":0.0002896078,"c":0.0002932716,"v":271424.6886120001,"t":1734267600}
+{"o":0.0002932716,"h":0.0002972574,"l":0.0002887236,"c":0.0002945597,"v":312928.3564870001,"t":1734271200}
+{"o":0.0002945597,"h":0.0002967397,"l":0.0002900415,"c":0.0002926228,"v":314319.282784,"t":1734274800}
+{"o":0.0002926228,"h":0.0002945706,"l":0.000287374,"c":0.0002882943,"v":319524.4179370001,"t":1734278400}
+{"o":0.0002882943,"h":0.0002914585,"l":0.0002862513,"c":0.0002881436,"v":219815.947169,"t":1734282000}
+{"o":0.0002881436,"h":0.0002908837,"l":0.0002867131,"c":0.0002894126,"v":244297.0134690001,"t":1734285600}
+{"o":0.0002894126,"h":0.0002909612,"l":0.0002861159,"c":0.0002872697,"v":299805.6925329999,"t":1734289200}
+{"o":0.0002872697,"h":0.0002939985,"l":0.0002814831,"c":0.0002841559,"v":759976.1105780001,"t":1734292800}
+{"o":0.0002841559,"h":0.0002892294,"l":0.0002769098,"c":0.0002822563,"v":563040.2494250002,"t":1734296400}
+{"o":0.0002822563,"h":0.0002912307,"l":0.0002771132,"c":0.0002864172,"v":421778.893837,"t":1734300000}
+{"o":0.0002864172,"h":0.0002935588,"l":0.0002772605,"c":0.0002803774,"v":378623.6643589999,"t":1734303600}
+{"o":0.0002803774,"h":0.0002885679,"l":0.0002760806,"c":0.0002814668,"v":318813.003528,"t":1734307200}
+{"o":0.0002814668,"h":0.0002896923,"l":0.0002774626,"c":0.0002811638,"v":687795.666621,"t":1734310800}
+{"o":0.0002811638,"h":0.0002869331,"l":0.0002730278,"c":0.0002779833,"v":510829.048727,"t":1734314400}
+{"o":0.0002779833,"h":0.000281634,"l":0.0002754287,"c":0.0002801235,"v":165750.752411,"t":1734318000}
+{"o":0.0002801235,"h":0.0002813838,"l":0.0002768114,"c":0.0002785811,"v":209280.995461,"t":1734321600}
+{"o":0.0002785811,"h":0.0002819159,"l":0.0002763384,"c":0.0002796248,"v":67564.643176,"t":1734325200}
+{"o":0.0002796248,"h":0.0002823217,"l":0.0002764452,"c":0.0002797771,"v":200338.0017900001,"t":1734328800}
+{"o":0.0002797771,"h":0.0002829722,"l":0.0002773986,"c":0.0002787895,"v":201026.976457,"t":1734332400}
+{"o":0.0002787895,"h":0.0002848816,"l":0.0002746733,"c":0.0002792302,"v":234814.613293,"t":1734336000}
+{"o":0.0002792302,"h":0.0002827493,"l":0.0002771348,"c":0.0002798366,"v":141781.432759,"t":1734339600}
+{"o":0.0002798366,"h":0.0003057798,"l":0.0002773697,"c":0.0002981043,"v":1532311.0911220005,"t":1734343200}
+{"o":0.0002981043,"h":0.0003056322,"l":0.0002899896,"c":0.0002962142,"v":576478.093463,"t":1734346800}
+{"o":0.0002962142,"h":0.0003024248,"l":0.0002920862,"c":0.0002980439,"v":169035.106596,"t":1734350400}
+{"o":0.0002980439,"h":0.0002994783,"l":0.0002840553,"c":0.0002890334,"v":559048.4576210001,"t":1734354000}
+{"o":0.0002890334,"h":0.00029126,"l":0.000282046,"c":0.0002841531,"v":313426.593266,"t":1734357600}
+{"o":0.0002841531,"h":0.0002873288,"l":0.0002808859,"c":0.0002850617,"v":208410.224967,"t":1734361200}
+{"o":0.0002850617,"h":0.0002897638,"l":0.0002795807,"c":0.0002850402,"v":241849.337894,"t":1734364800}
+{"o":0.0002850402,"h":0.000289927,"l":0.0002817016,"c":0.0002854106,"v":154670.310008,"t":1734368400}
+{"o":0.0002854106,"h":0.0002952923,"l":0.0002821973,"c":0.0002854213,"v":1168166.3510420001,"t":1734372000}
+{"o":0.0002854213,"h":0.0002940552,"l":0.000281962,"c":0.0002864721,"v":298053.67803,"t":1734375600}
+{"o":0.0002864721,"h":0.0002930797,"l":0.0002796543,"c":0.0002843615,"v":490733.3970180002,"t":1734379200}
+{"o":0.0002843615,"h":0.0002931305,"l":0.0002812417,"c":0.0002862792,"v":994385.7753780001,"t":1734382800}
+{"o":0.0002862792,"h":0.0003012531,"l":0.0002857019,"c":0.0002964128,"v":674203.2637700002,"t":1734386400}
+{"o":0.0002964128,"h":0.0003010191,"l":0.0002905692,"c":0.0002952508,"v":308728.5508859999,"t":1734390000}
+{"o":0.0002952508,"h":0.0003045608,"l":0.0002886761,"c":0.0002963878,"v":436270.4718629999,"t":1734393600}
+{"o":0.0002963878,"h":0.0003009466,"l":0.0002902004,"c":0.0002941884,"v":445106.0816220001,"t":1734397200}
+{"o":0.0002941884,"h":0.0002974435,"l":0.000290872,"c":0.0002943584,"v":300367.379154,"t":1734400800}
+{"o":0.0002943584,"h":0.0002994476,"l":0.0002913854,"c":0.000294075,"v":165232.456705,"t":1734404400}
+{"o":0.000294075,"h":0.000300325,"l":0.0002924209,"c":0.0002965506,"v":204926.6276300001,"t":1734408000}
+{"o":0.0002965506,"h":0.0003005118,"l":0.0002939421,"c":0.000297593,"v":121634.465932,"t":1734411600}
+{"o":0.000297593,"h":0.0003028002,"l":0.0002938925,"c":0.0003002897,"v":293289.665214,"t":1734415200}
+{"o":0.0003002897,"h":0.0003056084,"l":0.0002982133,"c":0.0003030595,"v":230191.8550140001,"t":1734418800}
+{"o":0.0003030595,"h":0.0003086382,"l":0.0002982191,"c":0.0003001784,"v":460486.779248,"t":1734422400}
+{"o":0.0003001784,"h":0.0003075864,"l":0.0002926446,"c":0.0002991247,"v":179534.6757389999,"t":1734426000}
+{"o":0.0002991247,"h":0.0003058179,"l":0.0002952837,"c":0.0002983914,"v":352434.438746,"t":1734429600}
+{"o":0.0002983914,"h":0.0003026155,"l":0.0002946187,"c":0.0002983779,"v":199017.7603510001,"t":1734433200}
+{"o":0.0002983779,"h":0.0003112701,"l":0.0002876189,"c":0.0003020811,"v":471147.291969,"t":1734436800}
+{"o":0.0003020811,"h":0.0003100584,"l":0.0002884607,"c":0.0002937002,"v":473540.8009040001,"t":1734440400}
+{"o":0.0002937002,"h":0.0003016739,"l":0.0002867717,"c":0.0002942253,"v":375925.035244,"t":1734444000}
+{"o":0.0002942253,"h":0.0003010856,"l":0.0002855547,"c":0.0002897908,"v":474180.3822879999,"t":1734447600}
+{"o":0.0002897908,"h":0.0003034044,"l":0.0002805479,"c":0.0002917228,"v":614575.2141090001,"t":1734451200}
+{"o":0.0002917228,"h":0.0002964689,"l":0.0002868679,"c":0.0002899073,"v":498414.1556930001,"t":1734454800}
+{"o":0.0002899073,"h":0.0002981991,"l":0.0002863461,"c":0.0002919969,"v":385828.1173860001,"t":1734458400}
+{"o":0.0002919969,"h":0.0003073781,"l":0.0002882462,"c":0.0002998104,"v":1209319.5962770008,"t":1734462000}
+{"o":0.0002998104,"h":0.0003032896,"l":0.0002876699,"c":0.0002914634,"v":913381.4358589997,"t":1734465600}
+{"o":0.0002914634,"h":0.0002960721,"l":0.000288464,"c":0.0002944639,"v":289399.6832570001,"t":1734469200}
+{"o":0.0002944639,"h":0.0003008427,"l":0.0002889864,"c":0.0002943969,"v":176732.86215,"t":1734472800}
+{"o":0.0002943969,"h":0.0002986089,"l":0.0002868974,"c":0.000289723,"v":329816.31535,"t":1734476400}
+{"o":0.000289723,"h":0.0002979985,"l":0.000285287,"c":0.000293676,"v":273253.1873,"t":1734480000}
+{"o":0.000293676,"h":0.0003106324,"l":0.0002916925,"c":0.0003015261,"v":721353.0753509999,"t":1734483600}
+{"o":0.0003015261,"h":0.0003172158,"l":0.0002985103,"c":0.0003079186,"v":1273374.7019770001,"t":1734487200}
+{"o":0.0003079186,"h":0.0003165641,"l":0.0003043767,"c":0.0003110942,"v":548692.4969859998,"t":1734490800}
+{"o":0.0003110942,"h":0.0003174156,"l":0.0003073469,"c":0.0003137051,"v":239925.855803,"t":1734494400}
+{"o":0.0003137051,"h":0.0003167956,"l":0.0003056836,"c":0.0003092668,"v":181673.49527,"t":1734498000}
+{"o":0.0003092668,"h":0.0003146123,"l":0.0002993891,"c":0.0003043553,"v":497175.812208,"t":1734501600}
+{"o":0.0003043553,"h":0.0003089086,"l":0.0002998977,"c":0.0003050741,"v":355349.5455560001,"t":1734505200}
+{"o":0.0003050741,"h":0.0003213753,"l":0.0003032068,"c":0.0003129857,"v":746460.5463969999,"t":1734508800}
+{"o":0.0003129857,"h":0.0003239283,"l":0.0003101533,"c":0.0003204019,"v":752098.385017,"t":1734512400}
+{"o":0.0003204019,"h":0.00032327,"l":0.0003147768,"c":0.0003181448,"v":205118.7058009999,"t":1734516000}
+{"o":0.0003181448,"h":0.0003216272,"l":0.0003136321,"c":0.0003179208,"v":186648.4123890001,"t":1734519600}
+{"o":0.0003179208,"h":0.0003219219,"l":0.0003116407,"c":0.0003149341,"v":276925.9560919999,"t":1734523200}
+{"o":0.0003149341,"h":0.0003197327,"l":0.0003105973,"c":0.0003160939,"v":200100.783609,"t":1734526800}
+{"o":0.0003160939,"h":0.0003200326,"l":0.0003114912,"c":0.0003168042,"v":290052.3520490002,"t":1734530400}
+{"o":0.0003168042,"h":0.0003347909,"l":0.0003112953,"c":0.0003253047,"v":1024470.5642700007,"t":1734534000}
+{"o":0.0003253047,"h":0.000330447,"l":0.0003080276,"c":0.0003132271,"v":1636003.4192080016,"t":1734537600}
+{"o":0.0003132271,"h":0.0003225241,"l":0.0003100151,"c":0.0003176177,"v":257461.9297139999,"t":1734541200}
+{"o":0.0003176177,"h":0.0003366026,"l":0.0003149781,"c":0.0003281414,"v":1373138.960035,"t":1734544800}
+{"o":0.0003281414,"h":0.0003391902,"l":0.000315887,"c":0.0003256851,"v":277691.4197370001,"t":1734548400}
+{"o":0.0003256851,"h":0.0003388143,"l":0.0003180376,"c":0.0003278475,"v":855553.0379020006,"t":1734552000}
+{"o":0.0003278475,"h":0.0003442509,"l":0.000320772,"c":0.0003336024,"v":653637.5816769998,"t":1734555600}
+{"o":0.0003336024,"h":0.0003454153,"l":0.0003295342,"c":0.0003409001,"v":582801.664277,"t":1734559200}
+{"o":0.0003409001,"h":0.0003469999,"l":0.0003342529,"c":0.0003408074,"v":479549.8335190003,"t":1734562800}
+{"o":0.0003408074,"h":0.0003452274,"l":0.0003341534,"c":0.000339007,"v":263266.166365,"t":1734566400}
+{"o":0.000339007,"h":0.0003505658,"l":0.0003337526,"c":0.0003430045,"v":270654.335742,"t":1734570000}
+{"o":0.0003430045,"h":0.0003519655,"l":0.0003275632,"c":0.0003359071,"v":807385.1873519995,"t":1734573600}
+{"o":0.0003359071,"h":0.0003462069,"l":0.0003274569,"c":0.0003371167,"v":356122.3614770002,"t":1734577200}
+{"o":0.0003371167,"h":0.0003423093,"l":0.0003337159,"c":0.0003388532,"v":195316.0460110001,"t":1734580800}
+{"o":0.0003388532,"h":0.000344073,"l":0.0003326623,"c":0.0003396464,"v":142569.990554,"t":1734584400}
+{"o":0.0003396464,"h":0.0003435065,"l":0.0003329516,"c":0.0003403761,"v":142256.84138,"t":1734588000}
+{"o":0.0003403761,"h":0.000342672,"l":0.0003323147,"c":0.0003392678,"v":177933.2183899999,"t":1734591600}
+{"o":0.0003392678,"h":0.0003450904,"l":0.0003327006,"c":0.0003399974,"v":387881.9848249999,"t":1734595200}
+{"o":0.0003399974,"h":0.0003456535,"l":0.0003367079,"c":0.000340328,"v":231138.2867100001,"t":1734598800}
+{"o":0.000340328,"h":0.0003432276,"l":0.0003351034,"c":0.0003366859,"v":368903.894658,"t":1734602400}
+{"o":0.0003366859,"h":0.0003401816,"l":0.0003326525,"c":0.0003354708,"v":323034.045893,"t":1734606000}
+{"o":0.0003354708,"h":0.0003450078,"l":0.0003297854,"c":0.0003394599,"v":851350.2832490001,"t":1734609600}
+{"o":0.0003394599,"h":0.0003447932,"l":0.0003365838,"c":0.0003395846,"v":161628.263497,"t":1734613200}
+{"o":0.0003395846,"h":0.0003509859,"l":0.0003332744,"c":0.0003400538,"v":308224.493751,"t":1734616800}
+{"o":0.0003400538,"h":0.0003514774,"l":0.0003312909,"c":0.0003419191,"v":1104260.9377150005,"t":1734620400}
+{"o":0.0003419191,"h":0.0003788616,"l":0.0003376767,"c":0.0003709138,"v":2661060.3416510015,"t":1734624000}
+{"o":0.0003709138,"h":0.0004066187,"l":0.0003444267,"c":0.0003611203,"v":3463885.3370840009,"t":1734627600}
+{"o":0.0003611203,"h":0.0003895519,"l":0.0003473954,"c":0.0003608248,"v":2536551.6206869995,"t":1734631200}
+{"o":0.0003608248,"h":0.0003784695,"l":0.0003110791,"c":0.0003315504,"v":7165272.3482370004,"t":1734634800}
+{"o":0.0003315504,"h":0.0003567438,"l":0.0003246793,"c":0.0003394566,"v":2952720.1877060006,"t":1734638400}
+{"o":0.0003394566,"h":0.00035045,"l":0.0003245549,"c":0.0003340544,"v":1014443.1539810004,"t":1734642000}
+{"o":0.0003340544,"h":0.000357033,"l":0.0003209543,"c":0.000339461,"v":3208277.4904669984,"t":1734645600}
+{"o":0.000339461,"h":0.000352954,"l":0.0003350986,"c":0.0003511807,"v":1102852.4208449998,"t":1734649200}
+{"o":0.0003511807,"h":0.0003587097,"l":0.0003414832,"c":0.0003502349,"v":338432.5218789999,"t":1734652800}
+{"o":0.0003502349,"h":0.0003634928,"l":0.000344227,"c":0.000352538,"v":1052125.0920239999,"t":1734656400}
+{"o":0.000352538,"h":0.0003641113,"l":0.0003422849,"c":0.0003508967,"v":416934.4901739999,"t":1734660000}
+{"o":0.0003508967,"h":0.0003559949,"l":0.0003391548,"c":0.0003459725,"v":674285.4289729998,"t":1734663600}
+{"o":0.0003459725,"h":0.0003507823,"l":0.000339867,"c":0.0003452268,"v":228857.378064,"t":1734667200}
+{"o":0.0003452268,"h":0.0003532969,"l":0.0003386129,"c":0.0003436016,"v":203082.760533,"t":1734670800}
+{"o":0.0003436016,"h":0.0003559285,"l":0.0003351453,"c":0.0003469231,"v":328663.214696,"t":1734674400}
+{"o":0.0003469231,"h":0.0003570259,"l":0.0003375811,"c":0.0003477304,"v":121115.979764,"t":1734678000}
+{"o":0.0003477304,"h":0.0003865591,"l":0.0003249258,"c":0.0003514865,"v":400958.4874169997,"t":1734681600}
+{"o":0.0003514865,"h":0.000370946,"l":0.0003402328,"c":0.0003553878,"v":647855.6752539999,"t":1734685200}
+{"o":0.0003553878,"h":0.0003712928,"l":0.0003451479,"c":0.0003553914,"v":499205.5527720001,"t":1734688800}
+{"o":0.0003553914,"h":0.0003738856,"l":0.0003386179,"c":0.0003546823,"v":1028854.1893340001,"t":1734692400}
+{"o":0.0003546823,"h":0.0003608394,"l":0.0003226305,"c":0.0003396605,"v":1654791.730829,"t":1734696000}
+{"o":0.0003396605,"h":0.00034934,"l":0.0003294282,"c":0.0003359618,"v":696338.7680969996,"t":1734699600}
+{"o":0.0003359618,"h":0.0003437146,"l":0.0003261669,"c":0.0003305581,"v":1017088.117735,"t":1734703200}
+{"o":0.0003305581,"h":0.0003372612,"l":0.0003234279,"c":0.0003319329,"v":324256.9522019999,"t":1734706800}
+{"o":0.0003319329,"h":0.0003428969,"l":0.0003233607,"c":0.000332112,"v":291226.263241,"t":1734710400}
+{"o":0.000332112,"h":0.000340643,"l":0.0003285431,"c":0.0003362436,"v":140256.3463009999,"t":1734714000}
+{"o":0.0003362436,"h":0.0003442092,"l":0.0003299012,"c":0.0003414643,"v":246592.845752,"t":1734717600}
+{"o":0.0003414643,"h":0.0003468042,"l":0.000334055,"c":0.0003426389,"v":589078.4015830002,"t":1734721200}
+{"o":0.0003426389,"h":0.0003477468,"l":0.0003325082,"c":0.0003366033,"v":817188.7396890002,"t":1734724800}
+{"o":0.0003366033,"h":0.0003483675,"l":0.0003333225,"c":0.000341751,"v":484346.1883699999,"t":1734728400}
+{"o":0.000341751,"h":0.0003463242,"l":0.0003354011,"c":0.0003421006,"v":303500.683635,"t":1734732000}
+{"o":0.0003421006,"h":0.0003425921,"l":0.0003341449,"c":0.0003369345,"v":232898.2687880001,"t":1734735600}
+{"o":0.0003369345,"h":0.000342481,"l":0.0003336082,"c":0.0003387723,"v":106159.162281,"t":1734739200}
+{"o":0.0003387723,"h":0.000341689,"l":0.0003332792,"c":0.0003373902,"v":148815.941516,"t":1734742800}
+{"o":0.0003373902,"h":0.0003412449,"l":0.0003334824,"c":0.0003371267,"v":98567.279844,"t":1734746400}
+{"o":0.0003371267,"h":0.0003403553,"l":0.0003346633,"c":0.0003359734,"v":129057.561216,"t":1734750000}
+{"o":0.0003359734,"h":0.0003404264,"l":0.0003321072,"c":0.0003353856,"v":118723.098364,"t":1734753600}
+{"o":0.0003353856,"h":0.0003408401,"l":0.0003307368,"c":0.0003356282,"v":98520.02261,"t":1734757200}
+{"o":0.0003356282,"h":0.0003410829,"l":0.0003320771,"c":0.0003356645,"v":65730.467792,"t":1734760800}
+{"o":0.0003356645,"h":0.0003420921,"l":0.000331152,"c":0.0003367132,"v":187700.811217,"t":1734764400}
+{"o":0.0003367132,"h":0.0003429919,"l":0.0003326256,"c":0.0003368809,"v":228364.6844340001,"t":1734768000}
+{"o":0.0003368809,"h":0.0003415518,"l":0.0003338292,"c":0.0003401228,"v":119705.747744,"t":1734771600}
+{"o":0.0003401228,"h":0.0003430336,"l":0.0003362065,"c":0.0003393353,"v":75297.987978,"t":1734775200}
+{"o":0.0003393353,"h":0.0003447123,"l":0.0003361643,"c":0.0003416629,"v":44826.377355,"t":1734778800}
+{"o":0.0003416629,"h":0.0003530973,"l":0.0003321121,"c":0.0003432238,"v":265939.3137239999,"t":1734782400}
+{"o":0.0003432238,"h":0.0003553358,"l":0.0003357449,"c":0.000346637,"v":484688.6109129999,"t":1734786000}
+{"o":0.000346637,"h":0.0003527831,"l":0.0003391422,"c":0.0003463627,"v":155391.52918,"t":1734789600}
+{"o":0.0003463627,"h":0.0003521521,"l":0.0003398201,"c":0.0003449463,"v":175729.030401,"t":1734793200}
+{"o":0.0003449463,"h":0.0003548285,"l":0.0003382198,"c":0.0003463188,"v":769975.3411159997,"t":1734796800}
+{"o":0.0003463188,"h":0.0003547657,"l":0.0003395427,"c":0.0003462926,"v":155404.294904,"t":1734800400}
+{"o":0.0003462926,"h":0.0003564707,"l":0.0003376683,"c":0.0003464946,"v":219045.932174,"t":1734804000}
+{"o":0.0003464946,"h":0.0003590636,"l":0.0003404843,"c":0.000342087,"v":529426.7078379997,"t":1734807600}
+{"o":0.000342087,"h":0.000352408,"l":0.000338562,"c":0.0003444803,"v":579951.7031170002,"t":1734811200}
+{"o":0.0003444803,"h":0.000353426,"l":0.0003414137,"c":0.0003466581,"v":107551.233109,"t":1734814800}
+{"o":0.0003466581,"h":0.0003502847,"l":0.0003391602,"c":0.0003429559,"v":161206.289032,"t":1734818400}
+{"o":0.0003429559,"h":0.0003496537,"l":0.0003325817,"c":0.0003358361,"v":489838.0307900001,"t":1734822000}
+{"o":0.0003358361,"h":0.0003533312,"l":0.000332247,"c":0.0003462438,"v":476122.489737,"t":1734825600}
+{"o":0.0003462438,"h":0.0003506614,"l":0.0003368262,"c":0.0003421106,"v":150404.688944,"t":1734829200}
+{"o":0.0003421106,"h":0.0003489221,"l":0.0003389911,"c":0.0003429911,"v":162682.627976,"t":1734832800}
+{"o":0.0003429911,"h":0.0003489144,"l":0.0003364993,"c":0.0003406805,"v":82967.058499,"t":1734836400}
+{"o":0.0003406805,"h":0.0003486172,"l":0.0003355235,"c":0.0003418236,"v":28932.943938,"t":1734840000}
+{"o":0.0003418236,"h":0.0003504596,"l":0.000336769,"c":0.0003450561,"v":80128.259586,"t":1734843600}
+{"o":0.0003450561,"h":0.0003490076,"l":0.0003366229,"c":0.0003425006,"v":26786.185906,"t":1734847200}
+{"o":0.0003425006,"h":0.0003457772,"l":0.0003375445,"c":0.0003400778,"v":136026.493449,"t":1734850800}
+{"o":0.0003400778,"h":0.0003457072,"l":0.0003354297,"c":0.0003385302,"v":139609.70158,"t":1734854400}
+{"o":0.0003385302,"h":0.0003444596,"l":0.0003332008,"c":0.0003394224,"v":24881.337384,"t":1734858000}
+{"o":0.0003394224,"h":0.0003449101,"l":0.0003353067,"c":0.0003414111,"v":255830.217071,"t":1734861600}
+{"o":0.0003414111,"h":0.0003437834,"l":0.0003368177,"c":0.0003395435,"v":68859.411413,"t":1734865200}
+{"o":0.0003395435,"h":0.0003441534,"l":0.0003330423,"c":0.0003365157,"v":188996.687491,"t":1734868800}
+{"o":0.0003365157,"h":0.0003411089,"l":0.0003314733,"c":0.0003355115,"v":154068.496726,"t":1734872400}
+{"o":0.0003355115,"h":0.0003464287,"l":0.0003270611,"c":0.0003387891,"v":193407.1281419999,"t":1734876000}
+{"o":0.0003387891,"h":0.0003480755,"l":0.0003231607,"c":0.0003348832,"v":1958042.577823,"t":1734879600}
+{"o":0.0003348832,"h":0.0003429635,"l":0.0003300332,"c":0.0003353689,"v":239312.813778,"t":1734883200}
+{"o":0.0003353689,"h":0.0003409139,"l":0.0003318787,"c":0.000336694,"v":120460.495585,"t":1734886800}
+{"o":0.000336694,"h":0.0003405364,"l":0.0003292894,"c":0.0003354664,"v":129238.418643,"t":1734890400}
+{"o":0.0003354664,"h":0.0003435066,"l":0.0003288556,"c":0.000339423,"v":356567.939307,"t":1734894000}
+{"o":0.000339423,"h":0.0003470324,"l":0.0003310834,"c":0.0003393795,"v":217505.263662,"t":1734897600}
+{"o":0.0003393795,"h":0.0003451967,"l":0.0003328135,"c":0.0003391763,"v":271442.6138549999,"t":1734901200}
+{"o":0.0003391763,"h":0.0003469714,"l":0.0003314609,"c":0.0003399046,"v":89585.499876,"t":1734904800}
+{"o":0.0003399046,"h":0.0003448092,"l":0.0003305537,"c":0.0003378704,"v":212820.7917570001,"t":1734908400}
+{"o":0.0003378704,"h":0.0003432446,"l":0.0003316855,"c":0.0003381466,"v":106914.028055,"t":1734912000}
+{"o":0.0003381466,"h":0.0003481071,"l":0.0003266262,"c":0.0003373217,"v":143043.927251,"t":1734915600}
+{"o":0.0003373217,"h":0.0003426068,"l":0.0003301097,"c":0.0003363711,"v":107795.123126,"t":1734919200}
+{"o":0.0003363711,"h":0.0003457583,"l":0.0003209987,"c":0.0003310844,"v":296322.6522,"t":1734922800}
+{"o":0.0003310844,"h":0.000335102,"l":0.0003261377,"c":0.0003331029,"v":463233.1680599999,"t":1734926400}
+{"o":0.0003331029,"h":0.0003371169,"l":0.0003270583,"c":0.0003312342,"v":56551.403276,"t":1734930000}
+{"o":0.0003312342,"h":0.0003401496,"l":0.0003150201,"c":0.0003221276,"v":996870.4242860003,"t":1734933600}
+{"o":0.0003221276,"h":0.0003281131,"l":0.0003168189,"c":0.0003195805,"v":639832.7090479999,"t":1734937200}
+{"o":0.0003195805,"h":0.0003323867,"l":0.0003154457,"c":0.0003277589,"v":512393.0723310001,"t":1734940800}
+{"o":0.0003277589,"h":0.0003319798,"l":0.0003233136,"c":0.0003281208,"v":276754.2891000001,"t":1734944400}
+{"o":0.0003281208,"h":0.0003321685,"l":0.0003223331,"c":0.0003278035,"v":425275.3434280001,"t":1734948000}
+{"o":0.0003278035,"h":0.0003310619,"l":0.0003190822,"c":0.0003227481,"v":270322.596408,"t":1734951600}
+{"o":0.0003227481,"h":0.0003267633,"l":0.000319031,"c":0.0003241013,"v":181712.0686,"t":1734955200}
+{"o":0.0003241013,"h":0.0003302764,"l":0.0003170982,"c":0.0003255101,"v":406107.563768,"t":1734958800}
+{"o":0.0003255101,"h":0.0003405583,"l":0.0003210927,"c":0.0003360328,"v":804020.429121,"t":1734962400}
+{"o":0.0003360328,"h":0.0003437565,"l":0.000321916,"c":0.0003320127,"v":464093.259381,"t":1734966000}
+{"o":0.0003320127,"h":0.0003428194,"l":0.0003230022,"c":0.0003317725,"v":264523.912722,"t":1734969600}
+{"o":0.0003317725,"h":0.0003361605,"l":0.0003248816,"c":0.0003300901,"v":529948.546401,"t":1734973200}
+{"o":0.0003300901,"h":0.0003339834,"l":0.0003240142,"c":0.0003267218,"v":188727.848291,"t":1734976800}
+{"o":0.0003267218,"h":0.0003348211,"l":0.0003188675,"c":0.0003237217,"v":436496.4964690001,"t":1734980400}
+{"o":0.0003237217,"h":0.0003272008,"l":0.0003124063,"c":0.0003182243,"v":310648.2788199999,"t":1734984000}
+{"o":0.0003182243,"h":0.0003249486,"l":0.0003133881,"c":0.000320624,"v":378838.8180500001,"t":1734987600}
+{"o":0.000320624,"h":0.0003252231,"l":0.0003133499,"c":0.0003204596,"v":213705.3459239999,"t":1734991200}
+{"o":0.0003204596,"h":0.0003261692,"l":0.000312753,"c":0.000317062,"v":168609.687904,"t":1734994800}
+{"o":0.000317062,"h":0.0003244,"l":0.0003141536,"c":0.0003206553,"v":253084.7038060001,"t":1734998400}
+{"o":0.0003206553,"h":0.0003270528,"l":0.0003173469,"c":0.0003219663,"v":91257.61568,"t":1735002000}
+{"o":0.0003219663,"h":0.0003269958,"l":0.0003157832,"c":0.0003205833,"v":262922.01294,"t":1735005600}
+{"o":0.0003205833,"h":0.0003235355,"l":0.0003163445,"c":0.0003190829,"v":126922.153889,"t":1735009200}
+{"o":0.0003190829,"h":0.000322724,"l":0.0003155093,"c":0.0003198034,"v":73864.845277,"t":1735012800}
+{"o":0.0003198034,"h":0.0003225957,"l":0.0003168587,"c":0.0003197674,"v":55105.682245,"t":1735016400}
+{"o":0.0003197674,"h":0.0003232729,"l":0.0003174872,"c":0.0003204995,"v":67375.902989,"t":1735020000}
+{"o":0.0003204995,"h":0.0003217149,"l":0.0003127982,"c":0.0003149975,"v":167099.436571,"t":1735023600}
+{"o":0.0003149975,"h":0.0003205912,"l":0.000310213,"c":0.0003160085,"v":170602.549371,"t":1735027200}
+{"o":0.0003160085,"h":0.0003201847,"l":0.0003109508,"c":0.0003165661,"v":102638.464781,"t":1735030800}
+{"o":0.0003165661,"h":0.0003203644,"l":0.0003111175,"c":0.0003165682,"v":217304.78488,"t":1735034400}
+{"o":0.0003165682,"h":0.0003214609,"l":0.0003111737,"c":0.0003160649,"v":60334.880529,"t":1735038000}
+{"o":0.0003160649,"h":0.0003228431,"l":0.0003129293,"c":0.0003162322,"v":358669.470834,"t":1735041600}
+{"o":0.0003162322,"h":0.0003231937,"l":0.0003089634,"c":0.0003138443,"v":189481.701587,"t":1735045200}
+{"o":0.0003138443,"h":0.0003187568,"l":0.0003117184,"c":0.0003167116,"v":109563.81112,"t":1735048800}
+{"o":0.0003167116,"h":0.0003224779,"l":0.000305799,"c":0.0003113982,"v":324905.404325,"t":1735052400}
+{"o":0.0003113982,"h":0.0003244932,"l":0.0003080563,"c":0.0003192976,"v":1158963.39726,"t":1735056000}
+{"o":0.0003192976,"h":0.0003276666,"l":0.0003166881,"c":0.000323271,"v":373459.981361,"t":1735059600}
+{"o":0.000323271,"h":0.000331491,"l":0.0003169635,"c":0.0003230145,"v":897782.0526619998,"t":1735063200}
+{"o":0.0003230145,"h":0.0003278365,"l":0.0003198267,"c":0.000325723,"v":253591.005049,"t":1735066800}
+{"o":0.000325723,"h":0.0003305294,"l":0.0003206092,"c":0.0003266135,"v":256897.289009,"t":1735070400}
+{"o":0.0003266135,"h":0.0003336283,"l":0.0003210127,"c":0.0003264946,"v":346887.208568,"t":1735074000}
+{"o":0.0003264946,"h":0.0003303149,"l":0.0003243956,"c":0.000328492,"v":142389.356005,"t":1735077600}
+{"o":0.000328492,"h":0.0003331476,"l":0.0003239601,"c":0.0003287305,"v":177842.0177739999,"t":1735081200}
+{"o":0.0003287305,"h":0.000333345,"l":0.0003268832,"c":0.000331511,"v":188592.396706,"t":1735084800}
+{"o":0.000331511,"h":0.0003359711,"l":0.0003223847,"c":0.0003298643,"v":100353.19369,"t":1735088400}
+{"o":0.0003298643,"h":0.0003337516,"l":0.0003255926,"c":0.000329629,"v":105162.784788,"t":1735092000}
+{"o":0.000329629,"h":0.0003331425,"l":0.0003217561,"c":0.0003258964,"v":183671.779508,"t":1735095600}
+{"o":0.0003258964,"h":0.000330499,"l":0.0003232616,"c":0.0003245288,"v":233541.930356,"t":1735099200}
+{"o":0.0003245288,"h":0.0003287878,"l":0.0003227279,"c":0.0003248108,"v":141886.251785,"t":1735102800}
+{"o":0.0003248108,"h":0.0003295421,"l":0.0003218781,"c":0.0003264305,"v":44410.613352,"t":1735106400}
+{"o":0.0003264305,"h":0.0003309836,"l":0.0003208206,"c":0.000325403,"v":256245.769723,"t":1735110000}
+{"o":0.000325403,"h":0.0003276032,"l":0.0003199998,"c":0.0003239692,"v":208692.217453,"t":1735113600}
+{"o":0.0003239692,"h":0.0003252497,"l":0.0003174388,"c":0.0003195172,"v":196662.901199,"t":1735117200}
+{"o":0.0003195172,"h":0.0003257337,"l":0.0003100249,"c":0.0003184855,"v":139045.9069689999,"t":1735120800}
+{"o":0.0003184855,"h":0.0003230612,"l":0.0003154408,"c":0.0003211886,"v":137149.1251839999,"t":1735124400}
+{"o":0.0003211886,"h":0.000325508,"l":0.0003170748,"c":0.0003237171,"v":259016.034685,"t":1735128000}
+{"o":0.0003237171,"h":0.0003273955,"l":0.0003174127,"c":0.0003191845,"v":581978.6829389997,"t":1735131600}
+{"o":0.0003191845,"h":0.0003265611,"l":0.0003139621,"c":0.0003218162,"v":353624.696088,"t":1735135200}
+{"o":0.0003218162,"h":0.0003269896,"l":0.0003194086,"c":0.0003240089,"v":292020.1127359999,"t":1735138800}
+{"o":0.0003240089,"h":0.0003282525,"l":0.0003190796,"c":0.0003225187,"v":291868.5297269999,"t":1735142400}
+{"o":0.0003225187,"h":0.0003263548,"l":0.0003188932,"c":0.0003218413,"v":145024.471503,"t":1735146000}
+{"o":0.0003218413,"h":0.0003256825,"l":0.000318016,"c":0.0003208475,"v":258010.7528519999,"t":1735149600}
+{"o":0.0003208475,"h":0.000322284,"l":0.0003143603,"c":0.0003203303,"v":94506.003377,"t":1735153200}
+{"o":0.0003203303,"h":0.0003323229,"l":0.000317042,"c":0.0003251768,"v":727396.2420319999,"t":1735156800}
+{"o":0.0003251768,"h":0.0003294163,"l":0.0003207644,"c":0.0003266056,"v":144497.881946,"t":1735160400}
+{"o":0.0003266056,"h":0.000330176,"l":0.0003241391,"c":0.0003260839,"v":77938.060366,"t":1735164000}
+{"o":0.0003260839,"h":0.0003303481,"l":0.0003242534,"c":0.0003272213,"v":51375.64558,"t":1735167600}
+{"o":0.0003272213,"h":0.0003347883,"l":0.0003208869,"c":0.0003285073,"v":113481.54525,"t":1735171200}
+{"o":0.0003285073,"h":0.0003309917,"l":0.0003240609,"c":0.0003270065,"v":65886.392255,"t":1735174800}
+{"o":0.0003270065,"h":0.0003340219,"l":0.0003230398,"c":0.0003291016,"v":37533.387833,"t":1735178400}
+{"o":0.0003291016,"h":0.0003315065,"l":0.0003249742,"c":0.0003291207,"v":39507.403116,"t":1735182000}
+{"o":0.0003291207,"h":0.0003343458,"l":0.0003218716,"c":0.000324299,"v":222226.682309,"t":1735185600}
+{"o":0.000324299,"h":0.0003284177,"l":0.000322743,"c":0.00032628,"v":44442.627487,"t":1735189200}
+{"o":0.00032628,"h":0.00033113,"l":0.0003223887,"c":0.0003249189,"v":71596.520272,"t":1735192800}
+{"o":0.0003249189,"h":0.0003296309,"l":0.000319884,"c":0.0003239782,"v":68967.781788,"t":1735196400}
+{"o":0.0003239782,"h":0.0003340207,"l":0.0003174051,"c":0.0003257427,"v":130886.695278,"t":1735200000}
+{"o":0.0003257427,"h":0.0003292228,"l":0.0003221399,"c":0.0003253514,"v":213692.3317169999,"t":1735203600}
+{"o":0.0003253514,"h":0.0003287859,"l":0.0003204325,"c":0.0003263944,"v":436242.4276200002,"t":1735207200}
+{"o":0.0003263944,"h":0.0003280612,"l":0.0003200969,"c":0.0003225132,"v":125124.847776,"t":1735210800}
+{"o":0.0003225132,"h":0.0003256725,"l":0.0003198356,"c":0.0003226885,"v":159292.556458,"t":1735214400}
+{"o":0.0003226885,"h":0.0003315367,"l":0.0003192301,"c":0.0003280336,"v":276098.185112,"t":1735218000}
+{"o":0.0003280336,"h":0.0003335698,"l":0.0003229174,"c":0.0003267729,"v":217025.977816,"t":1735221600}
+{"o":0.0003267729,"h":0.0003320862,"l":0.0003227123,"c":0.0003269376,"v":348349.758855,"t":1735225200}
+{"o":0.0003269376,"h":0.0003298808,"l":0.0003212243,"c":0.0003220126,"v":270189.148577,"t":1735228800}
+{"o":0.0003220126,"h":0.0003275544,"l":0.0003144088,"c":0.0003225143,"v":660152.4552559998,"t":1735232400}
+{"o":0.0003225143,"h":0.0003252281,"l":0.000314707,"c":0.0003167417,"v":432334.4477860001,"t":1735236000}
+{"o":0.0003167417,"h":0.0003219834,"l":0.0003118433,"c":0.0003135352,"v":758549.261824,"t":1735239600}
+{"o":0.0003135352,"h":0.0003231675,"l":0.0003115838,"c":0.0003161637,"v":535232.1678760001,"t":1735243200}
+{"o":0.0003161637,"h":0.000325618,"l":0.000310624,"c":0.0003190179,"v":251254.64487,"t":1735246800}
+{"o":0.0003190179,"h":0.0003218921,"l":0.0003156508,"c":0.0003207414,"v":199036.27483,"t":1735250400}
+{"o":0.0003207414,"h":0.0003240734,"l":0.0003153831,"c":0.0003187244,"v":167794.2867619999,"t":1735254000}
+{"o":0.0003187244,"h":0.0003236492,"l":0.0003153592,"c":0.0003184843,"v":224325.945469,"t":1735257600}
+{"o":0.0003184843,"h":0.0003240159,"l":0.000313689,"c":0.0003200512,"v":228349.7957439999,"t":1735261200}
+{"o":0.0003200512,"h":0.0003218351,"l":0.0003135546,"c":0.0003177626,"v":74994.305799,"t":1735264800}
+{"o":0.0003177626,"h":0.0003208601,"l":0.0003142506,"c":0.0003188817,"v":208270.907909,"t":1735268400}
+{"o":0.0003188817,"h":0.0003249374,"l":0.0003141568,"c":0.0003219983,"v":311915.195955,"t":1735272000}
+{"o":0.0003219983,"h":0.0003311965,"l":0.0003194148,"c":0.0003208822,"v":111869.745787,"t":1735275600}
+{"o":0.0003208822,"h":0.0003258873,"l":0.0003178973,"c":0.0003210819,"v":53475.048667,"t":1735279200}
+{"o":0.0003210819,"h":0.0003320822,"l":0.0003110825,"c":0.0003185868,"v":343531.7896429999,"t":1735282800}
+{"o":0.0003185868,"h":0.0003250845,"l":0.0003122692,"c":0.0003177869,"v":192941.821362,"t":1735286400}
+{"o":0.0003177869,"h":0.0003258018,"l":0.0003084583,"c":0.0003165417,"v":164065.929658,"t":1735290000}
+{"o":0.0003165417,"h":0.0003235065,"l":0.0003074038,"c":0.0003140578,"v":172216.136925,"t":1735293600}
+{"o":0.0003140578,"h":0.0003202612,"l":0.0003126378,"c":0.0003171448,"v":293813.3648860001,"t":1735297200}
+{"o":0.0003171448,"h":0.0003185322,"l":0.0003133931,"c":0.000315689,"v":145176.738056,"t":1735300800}
+{"o":0.000315689,"h":0.000321258,"l":0.0003145097,"c":0.000319681,"v":108644.381913,"t":1735304400}
+{"o":0.000319681,"h":0.0003253887,"l":0.0003107848,"c":0.0003178841,"v":341589.0950709997,"t":1735308000}
+{"o":0.0003178841,"h":0.0003278948,"l":0.0003105228,"c":0.0003227574,"v":569469.191628,"t":1735311600}
+{"o":0.0003227574,"h":0.0003293179,"l":0.0003209268,"c":0.0003239809,"v":199248.615942,"t":1735315200}
+{"o":0.0003239809,"h":0.0003334962,"l":0.0003199411,"c":0.0003271048,"v":372176.934757,"t":1735318800}
+{"o":0.0003271048,"h":0.000328588,"l":0.0003212705,"c":0.0003244835,"v":153392.882474,"t":1735322400}
+{"o":0.0003244835,"h":0.0003287194,"l":0.0003215661,"c":0.0003230763,"v":210908.250541,"t":1735326000}
+{"o":0.0003230763,"h":0.0003294846,"l":0.0003206638,"c":0.0003261891,"v":145337.529081,"t":1735329600}
+{"o":0.0003261891,"h":0.0003326219,"l":0.0003240674,"c":0.0003266702,"v":412996.7068490001,"t":1735333200}
+{"o":0.0003266702,"h":0.0003314047,"l":0.0003238363,"c":0.0003272406,"v":85635.809262,"t":1735336800}
+{"o":0.0003272406,"h":0.0003306814,"l":0.0003209161,"c":0.0003272961,"v":248391.316358,"t":1735340400}
+{"o":0.0003272961,"h":0.0003299094,"l":0.0003238325,"c":0.0003270894,"v":53834.003106,"t":1735344000}
+{"o":0.0003270894,"h":0.0003295108,"l":0.000319825,"c":0.0003249142,"v":155064.538041,"t":1735347600}
+{"o":0.0003249142,"h":0.0003322564,"l":0.0003207779,"c":0.0003265281,"v":95779.582891,"t":1735351200}
+{"o":0.0003265281,"h":0.0003297793,"l":0.0003226195,"c":0.0003252857,"v":82457.323352,"t":1735354800}
+{"o":0.0003252857,"h":0.0003290242,"l":0.0003238644,"c":0.0003255901,"v":279403.370963,"t":1735358400}
+{"o":0.0003255901,"h":0.0003324884,"l":0.0003224436,"c":0.0003263921,"v":110125.092453,"t":1735362000}
+{"o":0.0003263921,"h":0.0003303873,"l":0.0003238674,"c":0.0003275233,"v":225510.2952200001,"t":1735365600}
+{"o":0.0003275233,"h":0.0003325439,"l":0.0003262882,"c":0.0003291732,"v":135589.127097,"t":1735369200}
+{"o":0.0003291732,"h":0.0003389264,"l":0.0003268606,"c":0.0003332049,"v":317293.8462049999,"t":1735372800}
+{"o":0.0003332049,"h":0.0003365069,"l":0.0003295756,"c":0.0003336468,"v":217292.92613,"t":1735376400}
+{"o":0.0003336468,"h":0.0003350875,"l":0.0003272507,"c":0.0003291587,"v":331018.6734449999,"t":1735380000}
+{"o":0.0003291587,"h":0.0003570737,"l":0.0003228474,"c":0.0003284754,"v":5240944.2950789975,"t":1735383600}
+{"o":0.0003284754,"h":0.0003378668,"l":0.0003242262,"c":0.0003360122,"v":639531.355159,"t":1735387200}
+{"o":0.0003360122,"h":0.0003388964,"l":0.0003317117,"c":0.0003350164,"v":275172.870383,"t":1735390800}
+{"o":0.0003350164,"h":0.0003414066,"l":0.0003289856,"c":0.0003332724,"v":248612.366403,"t":1735394400}
+{"o":0.0003332724,"h":0.0003390451,"l":0.0003306047,"c":0.0003338428,"v":367871.6324539999,"t":1735398000}
+{"o":0.0003338428,"h":0.000334831,"l":0.0003209021,"c":0.0003266467,"v":869869.6331749998,"t":1735401600}
+{"o":0.0003266467,"h":0.0003303745,"l":0.0003203241,"c":0.0003260179,"v":209555.430611,"t":1735405200}
+{"o":0.0003260179,"h":0.0003292347,"l":0.0003104785,"c":0.0003147914,"v":741014.4508870001,"t":1735408800}
+{"o":0.0003147914,"h":0.0003189121,"l":0.0003139947,"c":0.0003161517,"v":162752.830512,"t":1735412400}
+{"o":0.0003161517,"h":0.0003198391,"l":0.0003124541,"c":0.0003141053,"v":163265.101198,"t":1735416000}
+{"o":0.0003141053,"h":0.0003166502,"l":0.0003050629,"c":0.0003085317,"v":696067.2480990003,"t":1735419600}
+{"o":0.0003085317,"h":0.0003135819,"l":0.0003024588,"c":0.0003108182,"v":230218.5603509999,"t":1735423200}
+{"o":0.0003108182,"h":0.0003142762,"l":0.0003066841,"c":0.0003119926,"v":294214.51667,"t":1735426800}
+{"o":0.0003119926,"h":0.0003166951,"l":0.0003095322,"c":0.0003137896,"v":335674.113465,"t":1735430400}
+{"o":0.0003137896,"h":0.0003295353,"l":0.0003116518,"c":0.0003227893,"v":1107290.7558870008,"t":1735434000}
+{"o":0.0003227893,"h":0.0003247942,"l":0.0003074655,"c":0.0003127208,"v":1247992.6727050003,"t":1735437600}
+{"o":0.0003127208,"h":0.0003177714,"l":0.0003098213,"c":0.000315263,"v":115945.425312,"t":1735441200}
+{"o":0.0009409799,"h":0.0009546224,"l":0.0009266273,"c":0.0009434043,"v":831926.3455579996,"t":1728244800}
+{"o":0.0009434043,"h":0.0009507672,"l":0.0009290261,"c":0.0009450668,"v":266205.191966,"t":1728248400}
+{"o":0.0009450668,"h":0.0009511302,"l":0.0009274967,"c":0.0009294572,"v":294532.7354249998,"t":1728252000}
+{"o":0.0009294572,"h":0.0009441761,"l":0.0009205579,"c":0.0009308871,"v":161157.4817729998,"t":1728255600}
+{"o":0.0009308871,"h":0.0009682579,"l":0.0009125245,"c":0.0009450429,"v":730701.1760520001,"t":1728259200}
+{"o":0.0009450429,"h":0.0009543375,"l":0.0009259149,"c":0.000940685,"v":365802.6494749998,"t":1728262800}
+{"o":0.000940685,"h":0.0009574241,"l":0.0009047653,"c":0.0009223867,"v":939961.6252999991,"t":1728266400}
+{"o":0.0009223867,"h":0.0009466842,"l":0.0009145218,"c":0.0009254156,"v":690849.1077940002,"t":1728270000}
+{"o":0.0009254156,"h":0.0009357062,"l":0.0009179562,"c":0.0009301833,"v":131427.172136,"t":1728273600}
+{"o":0.0009301833,"h":0.0009355304,"l":0.0009101095,"c":0.0009228701,"v":252088.403706,"t":1728277200}
+{"o":0.0009228701,"h":0.0009504148,"l":0.0009169993,"c":0.0009403031,"v":532749.3353240001,"t":1728280800}
+{"o":0.0009403031,"h":0.0009506774,"l":0.0009204104,"c":0.000937041,"v":293713.353285,"t":1728284400}
+{"o":0.000937041,"h":0.0009512232,"l":0.0009247513,"c":0.0009308627,"v":292376.7597170001,"t":1728288000}
+{"o":0.0009308627,"h":0.0009565127,"l":0.0009221889,"c":0.0009408121,"v":572939.5459040002,"t":1728291600}
+{"o":0.0009408121,"h":0.0009525608,"l":0.000922295,"c":0.0009293874,"v":215892.8965480001,"t":1728295200}
+{"o":0.0009293874,"h":0.00096924,"l":0.0009199484,"c":0.0009547371,"v":611918.9440089997,"t":1728298800}
+{"o":0.0009547371,"h":0.000989126,"l":0.0009495415,"c":0.0009678363,"v":1462687.8552729997,"t":1728302400}
+{"o":0.0009678363,"h":0.0010088564,"l":0.0009521879,"c":0.0009935953,"v":1192502.6971090017,"t":1728306000}
+{"o":0.0009935953,"h":0.0011088121,"l":0.000957486,"c":0.0009838254,"v":3237791.0844889996,"t":1728309600}
+{"o":0.0009838254,"h":0.00099809,"l":0.0009391117,"c":0.0009573066,"v":1606911.9539540007,"t":1728313200}
+{"o":0.0009573066,"h":0.0009756046,"l":0.0009366636,"c":0.0009652485,"v":933292.9486109989,"t":1728316800}
+{"o":0.0009652485,"h":0.0009834622,"l":0.0009559825,"c":0.0009703762,"v":509752.5441860004,"t":1728320400}
+{"o":0.0009703762,"h":0.0009978669,"l":0.0009298695,"c":0.0009537039,"v":669931.0645090003,"t":1728324000}
+{"o":0.0009537039,"h":0.0009885544,"l":0.0009416859,"c":0.0009786724,"v":610729.5733900004,"t":1728327600}
+{"o":0.0009786724,"h":0.0009893164,"l":0.000956246,"c":0.0009715166,"v":353399.8785230001,"t":1728331200}
+{"o":0.0009715166,"h":0.0009913839,"l":0.0009544334,"c":0.0009778428,"v":311852.06463,"t":1728334800}
+{"o":0.0009778428,"h":0.0009955786,"l":0.0009443871,"c":0.0009619216,"v":303515.5254650001,"t":1728338400}
+{"o":0.0009619216,"h":0.0009851912,"l":0.0009409587,"c":0.0009522914,"v":555102.8164420002,"t":1728342000}
+{"o":0.0009522914,"h":0.0009732459,"l":0.0009448957,"c":0.0009607966,"v":235545.384973,"t":1728345600}
+{"o":0.0009607966,"h":0.0009799287,"l":0.0009513304,"c":0.0009688842,"v":122911.451706,"t":1728349200}
+{"o":0.0009688842,"h":0.000993163,"l":0.0009583179,"c":0.000976998,"v":500340.1989280003,"t":1728352800}
+{"o":0.000976998,"h":0.0010049514,"l":0.0009639225,"c":0.0009870343,"v":1256063.090109,"t":1728356400}
+{"o":0.0009870343,"h":0.0010195149,"l":0.0009844127,"c":0.0010013286,"v":632859.4099780002,"t":1728360000}
+{"o":0.0010013286,"h":0.0010146249,"l":0.0009822086,"c":0.0010038089,"v":842152.72659,"t":1728363600}
+{"o":0.0010038089,"h":0.001045414,"l":0.0009917715,"c":0.0010162741,"v":1024169.4929780001,"t":1728367200}
+{"o":0.0010162741,"h":0.0010523823,"l":0.0010108674,"c":0.0010282908,"v":1010249.1510389997,"t":1728370800}
+{"o":0.0010282908,"h":0.0010463737,"l":0.0010196818,"c":0.0010343034,"v":791484.1095729996,"t":1728374400}
+{"o":0.0010343034,"h":0.0010511613,"l":0.0010098699,"c":0.0010193065,"v":851011.0445000003,"t":1728378000}
+{"o":0.0010193065,"h":0.0010398565,"l":0.0009992618,"c":0.0010155734,"v":961498.5240510002,"t":1728381600}
+{"o":0.0010155734,"h":0.0010284097,"l":0.0010089897,"c":0.0010169063,"v":324149.9433110001,"t":1728385200}
+{"o":0.0010169063,"h":0.0010488785,"l":0.0010134481,"c":0.0010347802,"v":583472.9603899999,"t":1728388800}
+{"o":0.0010347802,"h":0.001055196,"l":0.0010071649,"c":0.0010384753,"v":619719.6296410002,"t":1728392400}
+{"o":0.0010384753,"h":0.0010613286,"l":0.0010165506,"c":0.0010422777,"v":897317.1903619999,"t":1728396000}
+{"o":0.0010422777,"h":0.0010655966,"l":0.0010018177,"c":0.0010160997,"v":539796.646866,"t":1728399600}
+{"o":0.0010160997,"h":0.001084669,"l":0.0010072452,"c":0.0010405804,"v":1102913.2135609998,"t":1728403200}
+{"o":0.0010405804,"h":0.0010516169,"l":0.0010060766,"c":0.0010260911,"v":559919.2696000001,"t":1728406800}
+{"o":0.0010260911,"h":0.0010398574,"l":0.001013709,"c":0.0010217568,"v":248982.060226,"t":1728410400}
+{"o":0.0010217568,"h":0.0010443038,"l":0.0010083379,"c":0.0010213975,"v":360704.9754269999,"t":1728414000}
+{"o":0.0010213975,"h":0.0010303093,"l":0.0009575905,"c":0.0009793179,"v":3923336.2111300016,"t":1728417600}
+{"o":0.0009793179,"h":0.0009937836,"l":0.000976426,"c":0.0009895328,"v":362335.0572579999,"t":1728421200}
+{"o":0.0009895328,"h":0.0010002322,"l":0.000978543,"c":0.0009936279,"v":356357.6072249999,"t":1728424800}
+{"o":0.0009936279,"h":0.0009996163,"l":0.0009821793,"c":0.000986158,"v":145379.206247,"t":1728428400}
+{"o":0.000986158,"h":0.0010071845,"l":0.0009814998,"c":0.0009965795,"v":260913.5495929999,"t":1728432000}
+{"o":0.0009965795,"h":0.0010026857,"l":0.0009765145,"c":0.0009892272,"v":312106.8632269999,"t":1728435600}
+{"o":0.0009892272,"h":0.0009968418,"l":0.0009775321,"c":0.0009878655,"v":212967.9518930001,"t":1728439200}
+{"o":0.0009878655,"h":0.0010044623,"l":0.0009822311,"c":0.0009944293,"v":158992.632268,"t":1728442800}
+{"o":0.0009944293,"h":0.0010085178,"l":0.0009907884,"c":0.0010007886,"v":198607.808412,"t":1728446400}
+{"o":0.0010007886,"h":0.0010289064,"l":0.0009892286,"c":0.0010140447,"v":380826.6566,"t":1728450000}
+{"o":0.0010140447,"h":0.0010240563,"l":0.0009983891,"c":0.0010032912,"v":214236.890066,"t":1728453600}
+{"o":0.0010032912,"h":0.0010139625,"l":0.0009920201,"c":0.0010034076,"v":315470.317887,"t":1728457200}
+{"o":0.0010034076,"h":0.0010147788,"l":0.0009881173,"c":0.0009922791,"v":560432.5993120001,"t":1728460800}
+{"o":0.0009922791,"h":0.0010098885,"l":0.0009896043,"c":0.000999375,"v":310186.0114000001,"t":1728464400}
+{"o":0.000999375,"h":0.0010108113,"l":0.0009773963,"c":0.0009900306,"v":917207.9321160009,"t":1728468000}
+{"o":0.0009900306,"h":0.0014112531,"l":0.0009814739,"c":0.0010583281,"v":7190874.8815729888,"t":1728471600}
+{"o":0.0010583281,"h":0.001100843,"l":0.0010348615,"c":0.0010458488,"v":4756338.5190150039,"t":1728475200}
+{"o":0.0010458488,"h":0.0010894398,"l":0.0010401395,"c":0.0010714766,"v":2077400.1963689972,"t":1728478800}
+{"o":0.0010714766,"h":0.0011046267,"l":0.0010574288,"c":0.001071249,"v":1625487.4624589963,"t":1728482400}
+{"o":0.001071249,"h":0.001095075,"l":0.001053901,"c":0.0010618747,"v":1162484.119775,"t":1728486000}
+{"o":0.0010618747,"h":0.001082251,"l":0.0010423825,"c":0.0010573033,"v":836340.7534279989,"t":1728489600}
+{"o":0.0010573033,"h":0.0010847866,"l":0.0010449241,"c":0.0010633326,"v":1135475.017213,"t":1728493200}
+{"o":0.0010633326,"h":0.0010771412,"l":0.0010363737,"c":0.0010495952,"v":898077.3422479997,"t":1728496800}
+{"o":0.0010495952,"h":0.0010687408,"l":0.0010399412,"c":0.0010505975,"v":754214.0596530008,"t":1728500400}
+{"o":0.0010505975,"h":0.0010749998,"l":0.0010349219,"c":0.0010634919,"v":637543.6411250002,"t":1728504000}
+{"o":0.0010634919,"h":0.0010751647,"l":0.0010188942,"c":0.0010268513,"v":1563605.9079610007,"t":1728507600}
+{"o":0.0010268513,"h":0.0010587076,"l":0.0010131839,"c":0.0010398675,"v":999705.0952539997,"t":1728511200}
+{"o":0.0010398675,"h":0.0010600422,"l":0.0010346402,"c":0.0010485683,"v":412460.2211269999,"t":1728514800}
+{"o":0.0010485683,"h":0.0010666206,"l":0.0010232268,"c":0.0010475623,"v":419109.41328,"t":1728518400}
+{"o":0.0010475623,"h":0.0010589273,"l":0.0010302718,"c":0.0010488993,"v":291361.9701250001,"t":1728522000}
+{"o":0.0010488993,"h":0.0010587079,"l":0.0010243324,"c":0.0010400839,"v":490662.5725270005,"t":1728525600}
+{"o":0.0010400839,"h":0.0010507291,"l":0.0010257422,"c":0.0010377348,"v":277308.2581880001,"t":1728529200}
+{"o":0.0010377348,"h":0.0010698855,"l":0.0010292241,"c":0.0010571596,"v":643660.8411820001,"t":1728532800}
+{"o":0.0010571596,"h":0.0010877193,"l":0.0010499388,"c":0.001068151,"v":686370.7721120002,"t":1728536400}
+{"o":0.001068151,"h":0.0010777359,"l":0.0010245608,"c":0.0010504166,"v":1018503.04431,"t":1728540000}
+{"o":0.0010504166,"h":0.0010662576,"l":0.0010376324,"c":0.0010500568,"v":700539.6708029995,"t":1728543600}
+{"o":0.0010500568,"h":0.0010753353,"l":0.0010408668,"c":0.0010534354,"v":389015.0677080002,"t":1728547200}
+{"o":0.0010534354,"h":0.0010776934,"l":0.0010463423,"c":0.001062376,"v":221076.908483,"t":1728550800}
+{"o":0.001062376,"h":0.0010831571,"l":0.0010530511,"c":0.001068749,"v":261805.448202,"t":1728554400}
+{"o":0.001068749,"h":0.0010858938,"l":0.0010552138,"c":0.0010746908,"v":382899.076934,"t":1728558000}
+{"o":0.0010746908,"h":0.0010936655,"l":0.0010363937,"c":0.0010568034,"v":582367.1498879999,"t":1728561600}
+{"o":0.0010568034,"h":0.0010788183,"l":0.0010292841,"c":0.0010572397,"v":1057488.4977800003,"t":1728565200}
+{"o":0.0010572397,"h":0.0010852673,"l":0.0010350768,"c":0.0010627899,"v":732232.9987950004,"t":1728568800}
+{"o":0.0010627899,"h":0.0010886651,"l":0.0010441712,"c":0.001073808,"v":759699.6187909995,"t":1728572400}
+{"o":0.001073808,"h":0.0010860182,"l":0.0010580398,"c":0.0010706892,"v":369848.3144330001,"t":1728576000}
+{"o":0.0010706892,"h":0.0010933992,"l":0.0010260918,"c":0.0010448131,"v":788313.2866890004,"t":1728579600}
+{"o":0.0010448131,"h":0.0010676938,"l":0.0009635223,"c":0.0010166149,"v":4176824.1469870047,"t":1728583200}
+{"o":0.0010166149,"h":0.0010410502,"l":0.0010046961,"c":0.001018032,"v":947576.5736,"t":1728586800}
+{"o":0.001018032,"h":0.0010361712,"l":0.0009609791,"c":0.0009746376,"v":2645699.2926760013,"t":1728590400}
+{"o":0.0009746376,"h":0.0010198243,"l":0.0009656655,"c":0.0009959955,"v":1793044.1798059999,"t":1728594000}
+{"o":0.0009959955,"h":0.00101982,"l":0.0009835935,"c":0.0010096657,"v":430629.7853650002,"t":1728597600}
+{"o":0.0010096657,"h":0.0010158052,"l":0.0009934818,"c":0.0010027986,"v":325854.6034079997,"t":1728601200}
+{"o":0.0010027986,"h":0.001010067,"l":0.0009904138,"c":0.0009994459,"v":295671.408814,"t":1728604800}
+{"o":0.0009994459,"h":0.0010232123,"l":0.0009857277,"c":0.0010120914,"v":352707.783007,"t":1728608400}
+{"o":0.0010120914,"h":0.0010229375,"l":0.0009938813,"c":0.0010061493,"v":270818.062542,"t":1728612000}
+{"o":0.0010061493,"h":0.0010148401,"l":0.0009768728,"c":0.0009852719,"v":909799.5289959996,"t":1728615600}
+{"o":0.0009852719,"h":0.0010053973,"l":0.000980105,"c":0.0009919191,"v":369314.8523319998,"t":1728619200}
+{"o":0.0009919191,"h":0.0010009105,"l":0.0009850094,"c":0.000995061,"v":214595.7906109999,"t":1728622800}
+{"o":0.000995061,"h":0.0010054318,"l":0.000982918,"c":0.0009964585,"v":370550.0323509999,"t":1728626400}
+{"o":0.0009964585,"h":0.001006164,"l":0.0009803283,"c":0.0009923937,"v":604319.2688570003,"t":1728630000}
+{"o":0.0009923937,"h":0.0010231511,"l":0.0009797434,"c":0.0010047763,"v":1025853.9527120006,"t":1728633600}
+{"o":0.0010047763,"h":0.0010163427,"l":0.000997525,"c":0.0010055108,"v":218148.5114810002,"t":1728637200}
+{"o":0.0010055108,"h":0.0010189206,"l":0.0009962792,"c":0.0010161359,"v":132991.036324,"t":1728640800}
+{"o":0.0010161359,"h":0.0010631746,"l":0.0010031976,"c":0.0010190392,"v":1095675.6252669988,"t":1728644400}
+{"o":0.0010190392,"h":0.0010283915,"l":0.0009915073,"c":0.0010009506,"v":1159717.1310420006,"t":1728648000}
+{"o":0.0010009506,"h":0.0010115048,"l":0.0009786341,"c":0.0009958019,"v":507080.5706050001,"t":1728651600}
+{"o":0.0009958019,"h":0.0010139155,"l":0.0009844831,"c":0.001004226,"v":445547.603638,"t":1728655200}
+{"o":0.001004226,"h":0.0010200578,"l":0.0009683608,"c":0.0009857302,"v":905232.2585450005,"t":1728658800}
+{"o":0.0009857302,"h":0.0010002668,"l":0.0009755289,"c":0.0009885356,"v":305063.8430099998,"t":1728662400}
+{"o":0.0009885356,"h":0.0010278077,"l":0.0009763539,"c":0.0010043347,"v":616639.4602000003,"t":1728666000}
+{"o":0.0010043347,"h":0.0010233587,"l":0.000991485,"c":0.0010013191,"v":840770.2517470003,"t":1728669600}
+{"o":0.0010013191,"h":0.0010689683,"l":0.0009955117,"c":0.0010142244,"v":4323397.857962002,"t":1728673200}
+{"o":0.0010142244,"h":0.0010233973,"l":0.0009994378,"c":0.0010056563,"v":551132.7676249999,"t":1728676800}
+{"o":0.0010056563,"h":0.0010203234,"l":0.0010001093,"c":0.0010048163,"v":421322.527833,"t":1728680400}
+{"o":0.0010048163,"h":0.0010189279,"l":0.0009917331,"c":0.0010037399,"v":438021.5269599996,"t":1728684000}
+{"o":0.0010037399,"h":0.0010095419,"l":0.0009936042,"c":0.0010037174,"v":204628.4557210001,"t":1728687600}
+{"o":0.0010037174,"h":0.0010197038,"l":0.0009896647,"c":0.0010049831,"v":257927.090197,"t":1728691200}
+{"o":0.0010049831,"h":0.0010156405,"l":0.0009865977,"c":0.0010099457,"v":444204.3519829999,"t":1728694800}
+{"o":0.0010099457,"h":0.0010219417,"l":0.0009943673,"c":0.0010061183,"v":413978.4091130002,"t":1728698400}
+{"o":0.0010061183,"h":0.0010172789,"l":0.0010044532,"c":0.0010089893,"v":132145.507088,"t":1728702000}
+{"o":0.0010089893,"h":0.0010230838,"l":0.0010035256,"c":0.0010163421,"v":122628.537144,"t":1728705600}
+{"o":0.0010163421,"h":0.0010213524,"l":0.0010018582,"c":0.0010082287,"v":206322.833947,"t":1728709200}
+{"o":0.0010082287,"h":0.0010253689,"l":0.0010072858,"c":0.0010196822,"v":198468.287453,"t":1728712800}
+{"o":0.0010196822,"h":0.0010275671,"l":0.0010045651,"c":0.0010122483,"v":295291.460801,"t":1728716400}
+{"o":0.0010122483,"h":0.0010150106,"l":0.0009890233,"c":0.000999484,"v":463434.7650640001,"t":1728720000}
+{"o":0.000999484,"h":0.0010015699,"l":0.0009892171,"c":0.0009987525,"v":160842.649137,"t":1728723600}
+{"o":0.0009987525,"h":0.0010005895,"l":0.0009834456,"c":0.0009922286,"v":138632.57023,"t":1728727200}
+{"o":0.0009922286,"h":0.0009981157,"l":0.0009754239,"c":0.000984895,"v":276531.9256610001,"t":1728730800}
+{"o":0.000984895,"h":0.0009969298,"l":0.0009733782,"c":0.0009868241,"v":387351.2895489997,"t":1728734400}
+{"o":0.0009868241,"h":0.0009916907,"l":0.0009712452,"c":0.000978785,"v":168199.7393889999,"t":1728738000}
+{"o":0.000978785,"h":0.0010001867,"l":0.0009675099,"c":0.0009888071,"v":580499.4468069997,"t":1728741600}
+{"o":0.0009888071,"h":0.0010022127,"l":0.000972204,"c":0.0009828144,"v":366259.7075749999,"t":1728745200}
+{"o":0.0009828144,"h":0.0009979169,"l":0.0009750876,"c":0.0009856889,"v":325526.2293040003,"t":1728748800}
+{"o":0.0009856889,"h":0.0010082195,"l":0.0009765081,"c":0.0009929998,"v":523928.4085290002,"t":1728752400}
+{"o":0.0009929998,"h":0.0010089996,"l":0.0009819262,"c":0.0009939532,"v":429947.6586969999,"t":1728756000}
+{"o":0.0009939532,"h":0.0010098065,"l":0.0009874948,"c":0.0009994908,"v":318676.5773010001,"t":1728759600}
+{"o":0.0009994908,"h":0.0010075177,"l":0.0009931757,"c":0.0009992928,"v":334795.592401,"t":1728763200}
+{"o":0.0009992928,"h":0.0010174746,"l":0.0009889833,"c":0.0010157751,"v":506887.6342139997,"t":1728766800}
+{"o":0.0010157751,"h":0.0010228763,"l":0.0009906118,"c":0.0009920348,"v":602558.3438980001,"t":1728770400}
+{"o":0.0009920348,"h":0.0010082044,"l":0.000988798,"c":0.0009972789,"v":193583.2832049999,"t":1728774000}
+{"o":0.0009972789,"h":0.0010062147,"l":0.0009886661,"c":0.0009971899,"v":193423.6299929999,"t":1728777600}
+{"o":0.0009971899,"h":0.0010060972,"l":0.0009830744,"c":0.0009971938,"v":299499.9521950001,"t":1728781200}
+{"o":0.0009971938,"h":0.0010046288,"l":0.0009909281,"c":0.000996203,"v":121105.542829,"t":1728784800}
+{"o":0.000996203,"h":0.001020635,"l":0.0009890554,"c":0.0010033623,"v":153507.060543,"t":1728788400}
+{"o":0.0010033623,"h":0.0010161095,"l":0.0009954317,"c":0.0010039503,"v":248828.565031,"t":1728792000}
+{"o":0.0010039503,"h":0.0010120252,"l":0.0009976669,"c":0.0010059282,"v":87970.461378,"t":1728795600}
+{"o":0.0010059282,"h":0.0010130242,"l":0.0009954209,"c":0.0010076219,"v":156071.6583860001,"t":1728799200}
+{"o":0.0010076219,"h":0.0010112774,"l":0.0009865648,"c":0.0009936354,"v":297791.9088760001,"t":1728802800}
+{"o":0.0009936354,"h":0.0010057801,"l":0.0009864404,"c":0.0009954231,"v":188838.536088,"t":1728806400}
+{"o":0.0009954231,"h":0.0009983481,"l":0.0009748096,"c":0.0009900391,"v":218903.214558,"t":1728810000}
+{"o":0.0009900391,"h":0.0009991949,"l":0.000976422,"c":0.0009926581,"v":281883.7967989999,"t":1728813600}
+{"o":0.0009926581,"h":0.0009977008,"l":0.0009701663,"c":0.0009830119,"v":317876.6224749999,"t":1728817200}
+{"o":0.0009830119,"h":0.000989055,"l":0.0009685775,"c":0.0009723331,"v":262741.32842,"t":1728820800}
+{"o":0.0009723331,"h":0.0009840216,"l":0.0009633106,"c":0.0009779691,"v":309841.6286990001,"t":1728824400}
+{"o":0.0009779691,"h":0.0010154882,"l":0.0009674385,"c":0.0009951351,"v":800332.7007479997,"t":1728828000}
+{"o":0.0009951351,"h":0.0010150575,"l":0.0009799275,"c":0.0010049431,"v":570267.5189380003,"t":1728831600}
+{"o":0.0010049431,"h":0.0010398087,"l":0.0009873193,"c":0.0009993217,"v":636607.8480340003,"t":1728835200}
+{"o":0.0009993217,"h":0.0010180399,"l":0.0009749642,"c":0.000987698,"v":619109.986537,"t":1728838800}
+{"o":0.000987698,"h":0.0010725632,"l":0.0009848475,"c":0.0010503352,"v":3402017.2403380042,"t":1728842400}
+{"o":0.0010503352,"h":0.0010640697,"l":0.0010181616,"c":0.0010383754,"v":2307198.5370779987,"t":1728846000}
+{"o":0.0010383754,"h":0.0010636972,"l":0.0010242294,"c":0.0010402943,"v":1304185.7464450006,"t":1728849600}
+{"o":0.0010402943,"h":0.0010833309,"l":0.0010287781,"c":0.0010541887,"v":1066704.955703001,"t":1728853200}
+{"o":0.0010541887,"h":0.0010834048,"l":0.0010373187,"c":0.0010522028,"v":932195.7042140014,"t":1728856800}
+{"o":0.0010522028,"h":0.0010615301,"l":0.0010224102,"c":0.0010392846,"v":1021316.6780460002,"t":1728860400}
+{"o":0.0010392846,"h":0.001062568,"l":0.0010313108,"c":0.0010498766,"v":460664.9634059998,"t":1728864000}
+{"o":0.0010498766,"h":0.0010782117,"l":0.0010414449,"c":0.0010582189,"v":403157.8742619995,"t":1728867600}
+{"o":0.0010582189,"h":0.0010791197,"l":0.001038114,"c":0.0010471908,"v":684929.913881,"t":1728871200}
+{"o":0.0010471908,"h":0.0010765694,"l":0.0010147249,"c":0.0010437456,"v":525665.7616900004,"t":1728874800}
+{"o":0.0010437456,"h":0.0010574117,"l":0.0010151061,"c":0.0010381195,"v":717112.0662579999,"t":1728878400}
+{"o":0.0010381195,"h":0.001065414,"l":0.0010349223,"c":0.0010442293,"v":603488.3309840008,"t":1728882000}
+{"o":0.0010442293,"h":0.0010594048,"l":0.0010295558,"c":0.001046139,"v":442106.9883960002,"t":1728885600}
+{"o":0.001046139,"h":0.0010911354,"l":0.0010137339,"c":0.0010371921,"v":1502557.4255570013,"t":1728889200}
+{"o":0.0010371921,"h":0.0010508842,"l":0.0010114026,"c":0.0010245877,"v":922698.0274780003,"t":1728892800}
+{"o":0.0010245877,"h":0.0010342178,"l":0.0009917198,"c":0.0010188937,"v":827938.5932730003,"t":1728896400}
+{"o":0.0010188937,"h":0.0010294519,"l":0.001004808,"c":0.0010113454,"v":405618.4647700001,"t":1728900000}
+{"o":0.0010113454,"h":0.0010193466,"l":0.0009944733,"c":0.0010134357,"v":481462.927689,"t":1728903600}
+{"o":0.0010134357,"h":0.0010411794,"l":0.0009992396,"c":0.0010293758,"v":644208.1050199996,"t":1728907200}
+{"o":0.0010293758,"h":0.0010520354,"l":0.0010139467,"c":0.001040885,"v":579355.4916630004,"t":1728910800}
+{"o":0.001040885,"h":0.0010688309,"l":0.0010210367,"c":0.0010506057,"v":1513833.2533840013,"t":1728914400}
+{"o":0.0010506057,"h":0.0010786264,"l":0.0010298311,"c":0.0010540965,"v":1528482.1782220018,"t":1728918000}
+{"o":0.0010540965,"h":0.0010877159,"l":0.0010442768,"c":0.0010685212,"v":1946382.5284600016,"t":1728921600}
+{"o":0.0010685212,"h":0.0011200305,"l":0.0010055007,"c":0.0010132678,"v":6628391.7658619955,"t":1728925200}
+{"o":0.0010132678,"h":0.0010608498,"l":0.0010030191,"c":0.0010448289,"v":2935231.6862219977,"t":1728928800}
+{"o":0.0010448289,"h":0.0013197913,"l":0.000976934,"c":0.0010071033,"v":6281581.8937469888,"t":1728932400}
+{"o":0.0010071033,"h":0.001037412,"l":0.0010001534,"c":0.0010257897,"v":1129581.5558839997,"t":1728936000}
+{"o":0.0010257897,"h":0.0010958716,"l":0.0010178154,"c":0.0010622834,"v":2711463.9908139994,"t":1728939600}
+{"o":0.0010622834,"h":0.0010720303,"l":0.0010322645,"c":0.0010527494,"v":663193.2635120001,"t":1728943200}
+{"o":0.0010527494,"h":0.0010608156,"l":0.0010323992,"c":0.0010449126,"v":576402.5157339998,"t":1728946800}
+{"o":0.0010449126,"h":0.0010724521,"l":0.0010370477,"c":0.0010546582,"v":629918.8760679999,"t":1728950400}
+{"o":0.0010546582,"h":0.0010818156,"l":0.0010483513,"c":0.0010727329,"v":516806.4874990002,"t":1728954000}
+{"o":0.0010727329,"h":0.0010906926,"l":0.0010656488,"c":0.0010840306,"v":680502.9044570005,"t":1728957600}
+{"o":0.0010840306,"h":0.0011030949,"l":0.0010536926,"c":0.0010861258,"v":927573.654248,"t":1728961200}
+{"o":0.0010861258,"h":0.0011067224,"l":0.0010755441,"c":0.0010956654,"v":589173.9993710002,"t":1728964800}
+{"o":0.0010956654,"h":0.0011507728,"l":0.001069482,"c":0.0010920618,"v":1197803.7734990001,"t":1728968400}
+{"o":0.0010920618,"h":0.0011223598,"l":0.0010820492,"c":0.0011140179,"v":479481.7563350003,"t":1728972000}
+{"o":0.0011140179,"h":0.0011202583,"l":0.0010997857,"c":0.0011113919,"v":572787.2939950003,"t":1728975600}
+{"o":0.0011113919,"h":0.0011538874,"l":0.0010930195,"c":0.0011465666,"v":2684517.4746280038,"t":1728979200}
+{"o":0.0011465666,"h":0.0012179898,"l":0.0011450205,"c":0.0011898588,"v":1747801.9502330006,"t":1728982800}
+{"o":0.0011898588,"h":0.0012057958,"l":0.001162727,"c":0.0011859765,"v":1936408.1489360027,"t":1728986400}
+{"o":0.0011859765,"h":0.0012292534,"l":0.0011664765,"c":0.0012115969,"v":2349083.0761540011,"t":1728990000}
+{"o":0.0012115969,"h":0.0012221613,"l":0.001098541,"c":0.0011611694,"v":4941623.0395270064,"t":1728993600}
+{"o":0.0011611694,"h":0.0012237709,"l":0.001094705,"c":0.0011515479,"v":2379355.699140002,"t":1728997200}
+{"o":0.0011515479,"h":0.0012460032,"l":0.0011153928,"c":0.0011681209,"v":3928733.6475079944,"t":1729000800}
+{"o":0.0011681209,"h":0.0012198224,"l":0.001135255,"c":0.0011751832,"v":1966634.766190999,"t":1729004400}
+{"o":0.0011751832,"h":0.001203376,"l":0.0011260341,"c":0.0011413142,"v":3610331.8636580026,"t":1729008000}
+{"o":0.0011413142,"h":0.0011755757,"l":0.0009682246,"c":0.0009962686,"v":8879378.336205015,"t":1729011600}
+{"o":0.0009962686,"h":0.001084337,"l":0.0009860953,"c":0.0010625577,"v":5734390.9634030024,"t":1729015200}
+{"o":0.0010625577,"h":0.0010923143,"l":0.0009437236,"c":0.0010054056,"v":6673118.8960040128,"t":1729018800}
+{"o":0.0010054056,"h":0.0010296714,"l":0.0009723458,"c":0.0010056048,"v":1749035.6161979998,"t":1729022400}
+{"o":0.0010056048,"h":0.0010201742,"l":0.0009902868,"c":0.0010063683,"v":982472.9580769999,"t":1729026000}
+{"o":0.0010063683,"h":0.0010169139,"l":0.0009941568,"c":0.0010092467,"v":433089.055469,"t":1729029600}
+{"o":0.0010092467,"h":0.0010193365,"l":0.0009694185,"c":0.0009941819,"v":785727.2228610002,"t":1729033200}
+{"o":0.0009941819,"h":0.001008227,"l":0.000971917,"c":0.0009796317,"v":575092.6048499997,"t":1729036800}
+{"o":0.0009796317,"h":0.0010073411,"l":0.000968191,"c":0.0009813096,"v":429415.6969190003,"t":1729040400}
+{"o":0.0009813096,"h":0.0010016993,"l":0.0009726927,"c":0.0009915334,"v":333891.722219,"t":1729044000}
+{"o":0.0009915334,"h":0.0010029802,"l":0.0009799076,"c":0.0009877418,"v":343311.803563,"t":1729047600}
+{"o":0.0009877418,"h":0.0010012314,"l":0.0009729797,"c":0.0009884092,"v":318356.0726409999,"t":1729051200}
+{"o":0.0009884092,"h":0.0009940354,"l":0.0009725945,"c":0.0009854867,"v":469477.0427330002,"t":1729054800}
+{"o":0.0009854867,"h":0.0010099899,"l":0.0009769383,"c":0.0009912113,"v":703068.8366649996,"t":1729058400}
+{"o":0.0009912113,"h":0.0009978202,"l":0.0009546139,"c":0.0009787365,"v":1450366.3814560028,"t":1729062000}
+{"o":0.0009787365,"h":0.0009813964,"l":0.0009550068,"c":0.0009585623,"v":709034.7895210008,"t":1729065600}
+{"o":0.0009585623,"h":0.0009832611,"l":0.000950989,"c":0.0009773074,"v":297269.1121599999,"t":1729069200}
+{"o":0.0009773074,"h":0.0010020927,"l":0.0009638123,"c":0.0009953266,"v":359757.7367979999,"t":1729072800}
+{"o":0.0009953266,"h":0.0010573701,"l":0.0009696116,"c":0.0010403521,"v":2999350.6914299969,"t":1729076400}
+{"o":0.0010403521,"h":0.0010631011,"l":0.0010064445,"c":0.0010321645,"v":2093372.4919329984,"t":1729080000}
+{"o":0.0010321645,"h":0.001052069,"l":0.0010141249,"c":0.0010272266,"v":490470.96915,"t":1729083600}
+{"o":0.0010272266,"h":0.0010433397,"l":0.0009841717,"c":0.0010077342,"v":832775.4941519999,"t":1729087200}
+{"o":0.0010077342,"h":0.0010247185,"l":0.0009913844,"c":0.0010013051,"v":728405.5137359996,"t":1729090800}
+{"o":0.0010013051,"h":0.0010198211,"l":0.0009859668,"c":0.0010020124,"v":918779.8083499996,"t":1729094400}
+{"o":0.0010020124,"h":0.0010315618,"l":0.0009909719,"c":0.0010110131,"v":1029084.7321110007,"t":1729098000}
+{"o":0.0010110131,"h":0.0010156249,"l":0.0009915504,"c":0.0010030852,"v":397866.5327960004,"t":1729101600}
+{"o":0.0010030852,"h":0.0010114143,"l":0.0009834424,"c":0.0009975229,"v":1223833.0717399996,"t":1729105200}
+{"o":0.0009975229,"h":0.0010296135,"l":0.0009883144,"c":0.0010131421,"v":952301.7114830003,"t":1729108800}
+{"o":0.0010131421,"h":0.0010238094,"l":0.0009840777,"c":0.0010013059,"v":686497.1951560003,"t":1729112400}
+{"o":0.0010013059,"h":0.0010074266,"l":0.0009735725,"c":0.0009797578,"v":647979.1669860001,"t":1729116000}
+{"o":0.0009797578,"h":0.000990984,"l":0.0009691804,"c":0.0009768373,"v":520854.9414279999,"t":1729119600}
+{"o":0.0009768373,"h":0.0009900121,"l":0.0009532366,"c":0.0009708013,"v":827055.4278269999,"t":1729123200}
+{"o":0.0009708013,"h":0.0010029712,"l":0.0009613282,"c":0.0009831032,"v":594051.2749070001,"t":1729126800}
+{"o":0.0009831032,"h":0.0009996954,"l":0.0009578291,"c":0.0009716018,"v":494625.6945330001,"t":1729130400}
+{"o":0.0009716018,"h":0.0009939342,"l":0.0009596853,"c":0.0009732568,"v":629931.740072,"t":1729134000}
+{"o":0.0009732568,"h":0.0009959598,"l":0.0009652953,"c":0.0009858166,"v":659418.5924389999,"t":1729137600}
+{"o":0.0009858166,"h":0.001005154,"l":0.0009744689,"c":0.0009948635,"v":669091.7990010001,"t":1729141200}
+{"o":0.0009948635,"h":0.0010189958,"l":0.0009894712,"c":0.0010112633,"v":596600.8676740001,"t":1729144800}
+{"o":0.0010112633,"h":0.0010385143,"l":0.0010040976,"c":0.001013022,"v":1036450.7945910004,"t":1729148400}
+{"o":0.001013022,"h":0.0010232149,"l":0.0009857022,"c":0.000990832,"v":567791.9296439998,"t":1729152000}
+{"o":0.000990832,"h":0.0010069717,"l":0.0009849347,"c":0.0010039984,"v":604431.9381500001,"t":1729155600}
+{"o":0.0010039984,"h":0.0010188259,"l":0.0009836022,"c":0.0009975041,"v":638685.6366260002,"t":1729159200}
+{"o":0.0009975041,"h":0.0010290545,"l":0.0009793674,"c":0.0010132813,"v":1004614.4350560001,"t":1729162800}
+{"o":0.0010132813,"h":0.0010174555,"l":0.0009914435,"c":0.0009976337,"v":341099.343877,"t":1729166400}
+{"o":0.0009976337,"h":0.0010221934,"l":0.0009880846,"c":0.0010054331,"v":613086.0068359998,"t":1729170000}
+{"o":0.0010054331,"h":0.0010268178,"l":0.0009909844,"c":0.0009969221,"v":639250.0673009998,"t":1729173600}
+{"o":0.0009969221,"h":0.001034979,"l":0.0009820515,"c":0.0009965454,"v":748091.0808840003,"t":1729177200}
+{"o":0.0009965454,"h":0.001014166,"l":0.0009751483,"c":0.0009972948,"v":493841.1167120003,"t":1729180800}
+{"o":0.0009972948,"h":0.001019702,"l":0.0009829946,"c":0.0010041861,"v":580880.1286519996,"t":1729184400}
+{"o":0.0010041861,"h":0.0010195161,"l":0.0009738883,"c":0.0009880464,"v":1652635.7391929987,"t":1729188000}
+{"o":0.0009880464,"h":0.00099867,"l":0.0009605243,"c":0.0009670536,"v":1056299.7822770008,"t":1729191600}
+{"o":0.0009670536,"h":0.0009759366,"l":0.0009287584,"c":0.0009551073,"v":1360374.1226009997,"t":1729195200}
+{"o":0.0009551073,"h":0.0009747335,"l":0.0009501486,"c":0.0009577214,"v":818620.36892,"t":1729198800}
+{"o":0.0009577214,"h":0.0009730816,"l":0.0009483936,"c":0.0009676666,"v":293045.406956,"t":1729202400}
+{"o":0.0009676666,"h":0.000988,"l":0.000959129,"c":0.0009846855,"v":488133.306402,"t":1729206000}
+{"o":0.0009846855,"h":0.00099509,"l":0.0009748976,"c":0.0009878941,"v":133537.5931260001,"t":1729209600}
+{"o":0.0009878941,"h":0.0009967144,"l":0.0009381866,"c":0.0009483571,"v":757799.0315719995,"t":1729213200}
+{"o":0.0009483571,"h":0.0009618702,"l":0.000936147,"c":0.000949313,"v":412399.5536859999,"t":1729216800}
+{"o":0.000949313,"h":0.0009648388,"l":0.000939751,"c":0.0009524255,"v":282206.88333,"t":1729220400}
+{"o":0.0009524255,"h":0.0009666973,"l":0.0009408038,"c":0.0009477178,"v":332802.4747749998,"t":1729224000}
+{"o":0.0009477178,"h":0.0009603178,"l":0.0009378611,"c":0.0009398949,"v":365799.116026,"t":1729227600}
+{"o":0.0009398949,"h":0.0009465594,"l":0.0009275878,"c":0.0009311482,"v":359745.1040299999,"t":1729231200}
+{"o":0.0009311482,"h":0.0009399777,"l":0.0009241914,"c":0.0009299868,"v":421254.9730560001,"t":1729234800}
+{"o":0.0009299868,"h":0.00094419,"l":0.0009220953,"c":0.0009392992,"v":602039.6168220001,"t":1729238400}
+{"o":0.0009392992,"h":0.0010010062,"l":0.0009313979,"c":0.0009953335,"v":1880861.9171079984,"t":1729242000}
+{"o":0.0009953335,"h":0.0010205336,"l":0.0009829976,"c":0.0010153688,"v":962453.1958559995,"t":1729245600}
+{"o":0.0010153688,"h":0.0010212619,"l":0.0009493843,"c":0.0009557915,"v":2051228.8755040013,"t":1729249200}
+{"o":0.0009557915,"h":0.0009693647,"l":0.0009422227,"c":0.000952387,"v":1318299.0275660008,"t":1729252800}
+{"o":0.000952387,"h":0.0009650081,"l":0.0009201961,"c":0.000940403,"v":1693206.1783299998,"t":1729256400}
+{"o":0.000940403,"h":0.0009906923,"l":0.0009263708,"c":0.0009499837,"v":2584613.0550280004,"t":1729260000}
+{"o":0.0009499837,"h":0.0009606003,"l":0.0009270631,"c":0.0009493251,"v":758493.9377590007,"t":1729263600}
+{"o":0.0009493251,"h":0.0009664154,"l":0.000924356,"c":0.0009501654,"v":869185.853677,"t":1729267200}
+{"o":0.0009501654,"h":0.0009928437,"l":0.0009417407,"c":0.0009708274,"v":1487104.3629930005,"t":1729270800}
+{"o":0.0009708274,"h":0.0009760647,"l":0.0009280146,"c":0.0009312362,"v":1332195.021407,"t":1729274400}
+{"o":0.0009312362,"h":0.0009536578,"l":0.000925393,"c":0.0009474296,"v":616774.1244940005,"t":1729278000}
+{"o":0.0009474296,"h":0.000955793,"l":0.0009363136,"c":0.0009387193,"v":346673.154718,"t":1729281600}
+{"o":0.0009387193,"h":0.0009560693,"l":0.0009286637,"c":0.0009310677,"v":764413.0129720001,"t":1729285200}
+{"o":0.0009310677,"h":0.0009660358,"l":0.0009125979,"c":0.000949009,"v":2067574.7860429997,"t":1729288800}
+{"o":0.000949009,"h":0.0009654692,"l":0.0009437616,"c":0.0009598626,"v":241402.0599519999,"t":1729292400}
+{"o":0.0009598626,"h":0.0009634222,"l":0.0009367682,"c":0.0009507918,"v":456887.375533,"t":1729296000}
+{"o":0.0009507918,"h":0.0009702911,"l":0.0009335554,"c":0.0009391197,"v":519162.7212069998,"t":1729299600}
+{"o":0.0009391197,"h":0.0009436843,"l":0.0009184973,"c":0.0009252093,"v":505765.9192830001,"t":1729303200}
+{"o":0.0009252093,"h":0.0009756159,"l":0.0009187392,"c":0.0009453122,"v":746847.8163350003,"t":1729306800}
+{"o":0.0009453122,"h":0.0009552887,"l":0.0009322162,"c":0.0009517086,"v":466800.2172920001,"t":1729310400}
+{"o":0.0009517086,"h":0.0009628708,"l":0.0009381025,"c":0.0009384857,"v":477642.0697079999,"t":1729314000}
+{"o":0.0009384857,"h":0.0009554215,"l":0.0009322863,"c":0.0009532688,"v":330015.6187469998,"t":1729317600}
+{"o":0.0009532688,"h":0.0009581512,"l":0.0009349544,"c":0.0009407665,"v":408663.349611,"t":1729321200}
+{"o":0.0009407665,"h":0.0009425702,"l":0.0009245848,"c":0.0009319566,"v":667544.1766049999,"t":1729324800}
+{"o":0.0009319566,"h":0.000957973,"l":0.0009227034,"c":0.0009459708,"v":981662.8138459998,"t":1729328400}
+{"o":0.0009459708,"h":0.0009499531,"l":0.0009226395,"c":0.0009327601,"v":690014.6912849999,"t":1729332000}
+{"o":0.0009327601,"h":0.0009400072,"l":0.0008871607,"c":0.0009086585,"v":1819119.6341890006,"t":1729335600}
+{"o":0.0009086585,"h":0.0009282979,"l":0.000879946,"c":0.0009170172,"v":2250503.4745100024,"t":1729339200}
+{"o":0.0009170172,"h":0.0009193436,"l":0.0008413653,"c":0.0008627443,"v":1966302.6367759989,"t":1729342800}
+{"o":0.0008627443,"h":0.0009115793,"l":0.0008502402,"c":0.0008938643,"v":1770769.5690589994,"t":1729346400}
+{"o":0.0008938643,"h":0.0009074609,"l":0.0008720575,"c":0.0008839375,"v":743453.0175869998,"t":1729350000}
+{"o":0.0008839375,"h":0.0009162306,"l":0.000871336,"c":0.0008821376,"v":795650.5797789998,"t":1729353600}
+{"o":0.0008821376,"h":0.0008996767,"l":0.0008747153,"c":0.0008829551,"v":606233.0285339998,"t":1729357200}
+{"o":0.0008829551,"h":0.0009092978,"l":0.0008788912,"c":0.0009004189,"v":623285.3512369997,"t":1729360800}
+{"o":0.0009004189,"h":0.000941727,"l":0.0008874727,"c":0.0009208157,"v":1315666.397142001,"t":1729364400}
+{"o":0.0009208157,"h":0.0009252129,"l":0.0009103733,"c":0.0009164402,"v":336473.6708360001,"t":1729368000}
+{"o":0.0009164402,"h":0.0009241575,"l":0.0009063969,"c":0.000916014,"v":241628.8676270001,"t":1729371600}
+{"o":0.000916014,"h":0.0009174824,"l":0.0008956351,"c":0.0009015351,"v":291608.403898,"t":1729375200}
+{"o":0.0009015351,"h":0.0009074677,"l":0.0008713223,"c":0.0008767426,"v":777235.4922949997,"t":1729378800}
+{"o":0.0008767426,"h":0.0008958811,"l":0.0008653049,"c":0.00089005,"v":836559.7776990004,"t":1729382400}
+{"o":0.00089005,"h":0.0009036071,"l":0.0008752956,"c":0.0008811544,"v":448667.5812360001,"t":1729386000}
+{"o":0.0008811544,"h":0.0008898774,"l":0.0008627143,"c":0.0008709588,"v":442546.0044009998,"t":1729389600}
+{"o":0.0008709588,"h":0.0008830562,"l":0.0008627937,"c":0.0008746117,"v":350938.94617,"t":1729393200}
+{"o":0.0008746117,"h":0.0008895645,"l":0.0008679649,"c":0.0008751334,"v":291111.597966,"t":1729396800}
+{"o":0.0008751334,"h":0.0008818469,"l":0.0008502694,"c":0.0008620672,"v":404583.0543749996,"t":1729400400}
+{"o":0.0008620672,"h":0.0008674285,"l":0.0008510169,"c":0.0008576053,"v":428909.1141189998,"t":1729404000}
+{"o":0.0008576053,"h":0.0008605276,"l":0.000840151,"c":0.0008487636,"v":1006054.9922459995,"t":1729407600}
+{"o":0.0008487636,"h":0.0008658961,"l":0.0008444484,"c":0.0008559244,"v":600782.8661199998,"t":1729411200}
+{"o":0.0008559244,"h":0.0008658516,"l":0.0008501986,"c":0.0008530529,"v":377714.1171879998,"t":1729414800}
+{"o":0.0008530529,"h":0.00086255,"l":0.0008469148,"c":0.0008543585,"v":270256.0767489999,"t":1729418400}
+{"o":0.0008543585,"h":0.000868358,"l":0.0008450419,"c":0.000846761,"v":662065.0766949998,"t":1729422000}
+{"o":0.000846761,"h":0.0008602562,"l":0.0008431125,"c":0.0008550329,"v":437949.155645,"t":1729425600}
+{"o":0.0008550329,"h":0.0008636219,"l":0.0008382641,"c":0.0008505495,"v":337865.384638,"t":1729429200}
+{"o":0.0008505495,"h":0.0008757415,"l":0.0008296763,"c":0.0008557139,"v":790552.2205359995,"t":1729432800}
+{"o":0.0008557139,"h":0.0008829994,"l":0.000840787,"c":0.0008763187,"v":1126016.1197080009,"t":1729436400}
+{"o":0.0008763187,"h":0.0008809324,"l":0.0008409861,"c":0.0008435681,"v":757427.5483999999,"t":1729440000}
+{"o":0.0008435681,"h":0.0008518405,"l":0.0008216012,"c":0.0008371044,"v":727269.4328949995,"t":1729443600}
+{"o":0.0008371044,"h":0.0008461256,"l":0.0008198174,"c":0.0008304383,"v":779162.2239710001,"t":1729447200}
+{"o":0.0008304383,"h":0.00084458,"l":0.0008207123,"c":0.0008311417,"v":584174.9911839996,"t":1729450800}
+{"o":0.0008311417,"h":0.000855304,"l":0.0008096318,"c":0.0008352472,"v":431481.618353,"t":1729454400}
+{"o":0.0008352472,"h":0.000844895,"l":0.0008252149,"c":0.0008362877,"v":230557.367733,"t":1729458000}
+{"o":0.0008362877,"h":0.0008584128,"l":0.0008146476,"c":0.0008366428,"v":334048.8034769999,"t":1729461600}
+{"o":0.0008366428,"h":0.0008524972,"l":0.0008186714,"c":0.0008286523,"v":379768.0474940001,"t":1729465200}
+{"o":0.0008286523,"h":0.0008724577,"l":0.0008103493,"c":0.0008308696,"v":235123.668733,"t":1729468800}
+{"o":0.0008308696,"h":0.0008426991,"l":0.0007943799,"c":0.0008043738,"v":777135.9197230003,"t":1729472400}
+{"o":0.0008043738,"h":0.0008249804,"l":0.0007928476,"c":0.0008038445,"v":436343.6474489998,"t":1729476000}
+{"o":0.0008038445,"h":0.0008176655,"l":0.000789688,"c":0.0008007771,"v":369524.0407580001,"t":1729479600}
+{"o":0.0008007771,"h":0.0008112637,"l":0.0007789372,"c":0.0007911923,"v":442606.357192,"t":1729483200}
+{"o":0.0007911923,"h":0.0008074551,"l":0.0007770904,"c":0.0007942378,"v":221575.597875,"t":1729486800}
+{"o":0.0007942378,"h":0.0008027497,"l":0.0007777681,"c":0.0007890454,"v":552858.9776519996,"t":1729490400}
+{"o":0.0007890454,"h":0.0008030448,"l":0.000784563,"c":0.0007951541,"v":245718.906709,"t":1729494000}
+{"o":0.0007951541,"h":0.0008166527,"l":0.0007701936,"c":0.0007886543,"v":587087.1598370001,"t":1729497600}
+{"o":0.0007886543,"h":0.000820721,"l":0.0007801261,"c":0.0007961661,"v":458462.0126400001,"t":1729501200}
+{"o":0.0007961661,"h":0.0008056626,"l":0.0007750136,"c":0.0007815462,"v":765911.5395700001,"t":1729504800}
+{"o":0.0007815462,"h":0.0008184301,"l":0.0007737035,"c":0.0007885731,"v":572776.3287079998,"t":1729508400}
+{"o":0.0007885731,"h":0.0007961902,"l":0.0007618894,"c":0.00077271,"v":717308.4770040003,"t":1729512000}
+{"o":0.00077271,"h":0.0007952535,"l":0.0007407766,"c":0.0007730854,"v":2264300.3707870012,"t":1729515600}
+{"o":0.0007730854,"h":0.0007975819,"l":0.0007388376,"c":0.0007476276,"v":1804944.0631660006,"t":1729519200}
+{"o":0.0007476276,"h":0.0007530056,"l":0.0007055144,"c":0.0007142512,"v":2606743.5811619982,"t":1729522800}
+{"o":0.0007142512,"h":0.0007239541,"l":0.0006993224,"c":0.0007106506,"v":1504378.6379869999,"t":1729526400}
+{"o":0.0007106506,"h":0.0007581622,"l":0.0007038712,"c":0.0007378897,"v":1583091.8931429998,"t":1729530000}
+{"o":0.0007378897,"h":0.0007430883,"l":0.0007171909,"c":0.0007234798,"v":658210.6990379997,"t":1729533600}
+{"o":0.0007234798,"h":0.000751697,"l":0.0007106588,"c":0.0007372025,"v":723983.0550250001,"t":1729537200}
+{"o":0.0007372025,"h":0.0007504041,"l":0.0007203593,"c":0.0007304633,"v":551311.4693479999,"t":1729540800}
+{"o":0.0007304633,"h":0.0007410745,"l":0.0007195845,"c":0.000736147,"v":323846.5402100002,"t":1729544400}
+{"o":0.000736147,"h":0.0007411974,"l":0.000724253,"c":0.0007302151,"v":382296.883107,"t":1729548000}
+{"o":0.0007302151,"h":0.0007579845,"l":0.0007203609,"c":0.0007314034,"v":970095.7769269999,"t":1729551600}
+{"o":0.0007314034,"h":0.0007580502,"l":0.0007091672,"c":0.0007242073,"v":504667.7934300003,"t":1729555200}
+{"o":0.0007242073,"h":0.0007422776,"l":0.0007131422,"c":0.0007202913,"v":481163.3209730002,"t":1729558800}
+{"o":0.0007202913,"h":0.0007303942,"l":0.0007104055,"c":0.0007215432,"v":174188.736499,"t":1729562400}
+{"o":0.0007215432,"h":0.0007344528,"l":0.0007146269,"c":0.000720417,"v":229965.339951,"t":1729566000}
+{"o":0.000720417,"h":0.0007295123,"l":0.0007093854,"c":0.0007202454,"v":311375.0386029999,"t":1729569600}
+{"o":0.0007202454,"h":0.0007555306,"l":0.0007063984,"c":0.0007381079,"v":1328817.4226979997,"t":1729573200}
+{"o":0.0007381079,"h":0.0007497484,"l":0.0007296381,"c":0.0007458532,"v":581724.6915980001,"t":1729576800}
+{"o":0.0007458532,"h":0.0007565975,"l":0.0007288951,"c":0.000738735,"v":365356.3828429999,"t":1729580400}
+{"o":0.000738735,"h":0.0007526509,"l":0.0007081569,"c":0.0007191085,"v":860690.2694880004,"t":1729584000}
+{"o":0.0007191085,"h":0.0007299836,"l":0.0007027779,"c":0.0007143982,"v":215394.508515,"t":1729587600}
+{"o":0.0007143982,"h":0.0007300994,"l":0.0007034114,"c":0.0007197598,"v":387952.0706530003,"t":1729591200}
+{"o":0.0007197598,"h":0.0007257208,"l":0.0007000357,"c":0.0007108621,"v":569610.3632809999,"t":1729594800}
+{"o":0.0007108621,"h":0.0007300416,"l":0.0006963207,"c":0.0007099839,"v":353644.0914929999,"t":1729598400}
+{"o":0.0007099839,"h":0.0007208751,"l":0.0006952964,"c":0.0007046517,"v":338941.5803160001,"t":1729602000}
+{"o":0.0007046517,"h":0.0007225649,"l":0.0006804063,"c":0.000703668,"v":418735.4773210001,"t":1729605600}
+{"o":0.000703668,"h":0.0007225774,"l":0.000690258,"c":0.0007114502,"v":339322.752823,"t":1729609200}
+{"o":0.0007114502,"h":0.0007247733,"l":0.0006999774,"c":0.0007110194,"v":266083.1801300001,"t":1729612800}
+{"o":0.0007110194,"h":0.0007311825,"l":0.0006948047,"c":0.0007085083,"v":512040.7805809996,"t":1729616400}
+{"o":0.0007085083,"h":0.0007205885,"l":0.0006921331,"c":0.0007039827,"v":291548.8956059999,"t":1729620000}
+{"o":0.0007039827,"h":0.0007219172,"l":0.0006993228,"c":0.0007047602,"v":407731.6753189999,"t":1729623600}
+{"o":0.0007047602,"h":0.0007117808,"l":0.0006986747,"c":0.0007068884,"v":233023.588226,"t":1729627200}
+{"o":0.0007068884,"h":0.0007127165,"l":0.0006579061,"c":0.0006685578,"v":1739613.7170630004,"t":1729630800}
+{"o":0.0006685578,"h":0.0006808189,"l":0.0006556277,"c":0.000671805,"v":1047751.5957479993,"t":1729634400}
+{"o":0.000671805,"h":0.0006915677,"l":0.000654994,"c":0.0006739173,"v":1471969.243914,"t":1729638000}
+{"o":0.0006739173,"h":0.0007007945,"l":0.0006698167,"c":0.0006919909,"v":684252.3640099998,"t":1729641600}
+{"o":0.0006919909,"h":0.0007097949,"l":0.0006861217,"c":0.0006998547,"v":287140.7558240001,"t":1729645200}
+{"o":0.0006998547,"h":0.0007121452,"l":0.0006866626,"c":0.0006927055,"v":253118.131008,"t":1729648800}
+{"o":0.0006927055,"h":0.0007053713,"l":0.0006827289,"c":0.0006910402,"v":250246.370651,"t":1729652400}
+{"o":0.0006910402,"h":0.0006979582,"l":0.000670969,"c":0.0006744718,"v":433175.5632170002,"t":1729656000}
+{"o":0.0006744718,"h":0.0006834845,"l":0.0006303534,"c":0.0006566027,"v":1709193.2667490016,"t":1729659600}
+{"o":0.0006566027,"h":0.0006574817,"l":0.0005717292,"c":0.0006042129,"v":3605436.9347429965,"t":1729663200}
+{"o":0.0006042129,"h":0.0006270643,"l":0.0005976526,"c":0.0006169626,"v":1263307.8892550007,"t":1729666800}
+{"o":0.0006169626,"h":0.0006294548,"l":0.0006068381,"c":0.000615285,"v":766025.0650750002,"t":1729670400}
+{"o":0.000615285,"h":0.0006205364,"l":0.000602322,"c":0.0006116838,"v":563521.9640290003,"t":1729674000}
+{"o":0.0006116838,"h":0.000614261,"l":0.0005903961,"c":0.0006011106,"v":1121043.8341379992,"t":1729677600}
+{"o":0.0006011106,"h":0.0006345512,"l":0.0005960635,"c":0.0006282705,"v":1089079.8865359996,"t":1729681200}
+{"o":0.0006282705,"h":0.000654279,"l":0.0006230366,"c":0.0006470589,"v":1215017.7947029993,"t":1729684800}
+{"o":0.0006470589,"h":0.0006628435,"l":0.0006310421,"c":0.0006487457,"v":430690.6077449998,"t":1729688400}
+{"o":0.0006487457,"h":0.0006576394,"l":0.0006169775,"c":0.000625341,"v":768125.7710999998,"t":1729692000}
+{"o":0.000625341,"h":0.0006547651,"l":0.0006196863,"c":0.0006427331,"v":478347.8764560001,"t":1729695600}
+{"o":0.0006427331,"h":0.0006560481,"l":0.0006306815,"c":0.0006430661,"v":482921.7944230001,"t":1729699200}
+{"o":0.0006430661,"h":0.0008571008,"l":0.0006327482,"c":0.0007610859,"v":8623602.7346389983,"t":1729702800}
+{"o":0.0007610859,"h":0.0008133348,"l":0.0007237486,"c":0.0007762834,"v":1168774.7520250001,"t":1729706400}
+{"o":0.0007762834,"h":0.0007868864,"l":0.0007134546,"c":0.0007205797,"v":3099957.3645990002,"t":1729710000}
+{"o":0.0007205797,"h":0.0007565568,"l":0.0007076161,"c":0.0007364925,"v":1388813.9675760006,"t":1729713600}
+{"o":0.0007364925,"h":0.0007542247,"l":0.0007207614,"c":0.0007388597,"v":722008.7546319999,"t":1729717200}
+{"o":0.0007388597,"h":0.0008096836,"l":0.000723731,"c":0.0007603315,"v":2327988.4264219976,"t":1729720800}
+{"o":0.0007603315,"h":0.0007756631,"l":0.0007552318,"c":0.000766799,"v":546422.996992,"t":1729724400}
+{"o":0.000766799,"h":0.000808794,"l":0.0007540197,"c":0.000768338,"v":424442.1674729999,"t":1729728000}
+{"o":0.000768338,"h":0.0007922462,"l":0.0007483059,"c":0.0007641513,"v":1098496.0945199993,"t":1729731600}
+{"o":0.0007641513,"h":0.0007782026,"l":0.0007439041,"c":0.0007624048,"v":262382.7190379999,"t":1729735200}
+{"o":0.0007624048,"h":0.0008017666,"l":0.0007555545,"c":0.0007790434,"v":1183918.2640209994,"t":1729738800}
+{"o":0.0007790434,"h":0.0007908669,"l":0.0007690691,"c":0.0007769158,"v":234010.8572869999,"t":1729742400}
+{"o":0.0007769158,"h":0.0007842963,"l":0.0007590684,"c":0.0007713085,"v":430990.6523939999,"t":1729746000}
+{"o":0.0007713085,"h":0.0007852486,"l":0.0007601427,"c":0.0007660108,"v":559903.8810759997,"t":1729749600}
+{"o":0.0007660108,"h":0.0007753125,"l":0.0007574444,"c":0.0007682019,"v":299021.0572849999,"t":1729753200}
+{"o":0.0007682019,"h":0.0007800847,"l":0.0007299034,"c":0.0007511095,"v":917831.7423679992,"t":1729756800}
+{"o":0.0007511095,"h":0.000758937,"l":0.0007310517,"c":0.0007451877,"v":946119.6404769993,"t":1729760400}
+{"o":0.0007451877,"h":0.0008281576,"l":0.0007359056,"c":0.0007947682,"v":3471921.6742139999,"t":1729764000}
+{"o":0.0007947682,"h":0.0007979442,"l":0.0007585496,"c":0.0007693597,"v":1123781.4253149999,"t":1729767600}
+{"o":0.0007693597,"h":0.0008107992,"l":0.000752666,"c":0.0008015507,"v":1782111.8882389988,"t":1729771200}
+{"o":0.0008015507,"h":0.0008185175,"l":0.0007727747,"c":0.0007955316,"v":1610412.8333810009,"t":1729774800}
+{"o":0.0007955316,"h":0.0008102176,"l":0.0007740821,"c":0.0008035991,"v":1298323.5998639998,"t":1729778400}
+{"o":0.0008035991,"h":0.0008196231,"l":0.0007662801,"c":0.0007791674,"v":1097685.8204109995,"t":1729782000}
+{"o":0.0007791674,"h":0.0007967306,"l":0.0007606112,"c":0.0007718159,"v":1215428.360847001,"t":1729785600}
+{"o":0.0007718159,"h":0.0008245159,"l":0.0007313143,"c":0.0007491244,"v":1366841.7443759991,"t":1729789200}
+{"o":0.0007491244,"h":0.0007791706,"l":0.0007380744,"c":0.0007726657,"v":1043566.2074879979,"t":1729792800}
+{"o":0.0007726657,"h":0.0007844411,"l":0.0006891637,"c":0.0006963269,"v":4969369.3904979965,"t":1729796400}
+{"o":0.0006963269,"h":0.0007305338,"l":0.0006774382,"c":0.0006889574,"v":3532449.0238519972,"t":1729800000}
+{"o":0.0006889574,"h":0.0007124019,"l":0.0006815509,"c":0.0006990877,"v":1115322.6053680002,"t":1729803600}
+{"o":0.0006990877,"h":0.000709641,"l":0.0006922471,"c":0.0006993303,"v":379634.5617989998,"t":1729807200}
+{"o":0.0006993303,"h":0.0007262215,"l":0.0006890935,"c":0.0007114073,"v":606038.0836090004,"t":1729810800}
+{"o":0.0007114073,"h":0.0007190356,"l":0.0007012003,"c":0.0007055571,"v":286234.730891,"t":1729814400}
+{"o":0.0007055571,"h":0.0007169148,"l":0.0006916981,"c":0.0007116509,"v":499174.64668,"t":1729818000}
+{"o":0.0007116509,"h":0.0007206223,"l":0.0007039344,"c":0.0007105225,"v":307410.8339149999,"t":1729821600}
+{"o":0.0007105225,"h":0.0007256762,"l":0.0006991662,"c":0.0007119651,"v":378486.4206599999,"t":1729825200}
+{"o":0.0007119651,"h":0.0007236152,"l":0.0006875497,"c":0.0007018384,"v":542032.5592919999,"t":1729828800}
+{"o":0.0007018384,"h":0.0007091406,"l":0.0006928366,"c":0.0006955828,"v":344107.446242,"t":1729832400}
+{"o":0.0006955828,"h":0.0007062625,"l":0.0006860335,"c":0.0007007508,"v":725514.5613419997,"t":1729836000}
+{"o":0.0007007508,"h":0.0007115477,"l":0.0006849875,"c":0.0007004488,"v":399627.0171659998,"t":1729839600}
+{"o":0.0007004488,"h":0.0007057291,"l":0.000682429,"c":0.0006870887,"v":461064.2003070001,"t":1729843200}
+{"o":0.0006870887,"h":0.0006998037,"l":0.0006728031,"c":0.0006850285,"v":421424.209036,"t":1729846800}
+{"o":0.0006850285,"h":0.0007110476,"l":0.0006822008,"c":0.0007035961,"v":550197.8662689998,"t":1729850400}
+{"o":0.0007035961,"h":0.0007090322,"l":0.0006977349,"c":0.0007043171,"v":185620.828142,"t":1729854000}
+{"o":0.0007043171,"h":0.0007342973,"l":0.0006976317,"c":0.0007296358,"v":857055.475702,"t":1729857600}
+{"o":0.0007296358,"h":0.0007356132,"l":0.000708382,"c":0.0007177229,"v":429826.2883300001,"t":1729861200}
+{"o":0.0007177229,"h":0.0007301102,"l":0.0007045413,"c":0.000712474,"v":173710.0121439999,"t":1729864800}
+{"o":0.000712474,"h":0.0007441846,"l":0.0006852934,"c":0.0007069744,"v":226648.881424,"t":1729868400}
+{"o":0.0007069744,"h":0.0007166778,"l":0.0006586,"c":0.0006922434,"v":1524650.7734320005,"t":1729872000}
+{"o":0.0006922434,"h":0.000720948,"l":0.0006698636,"c":0.0006920731,"v":308918.5716580001,"t":1729875600}
+{"o":0.0006920731,"h":0.0007166911,"l":0.0006583643,"c":0.0006874357,"v":1572561.3652650001,"t":1729879200}
+{"o":0.0006874357,"h":0.0007131742,"l":0.0006761507,"c":0.0006892354,"v":645377.7856120002,"t":1729882800}
+{"o":0.0006892354,"h":0.0007081937,"l":0.0006643056,"c":0.000678137,"v":585336.0182979999,"t":1729886400}
+{"o":0.000678137,"h":0.0006833218,"l":0.0006517981,"c":0.0006605499,"v":828047.4478850005,"t":1729890000}
+{"o":0.0006605499,"h":0.0006827476,"l":0.0006449884,"c":0.0006648112,"v":459040.5862180001,"t":1729893600}
+{"o":0.0006648112,"h":0.000705169,"l":0.0006424287,"c":0.0006774134,"v":1395348.0094190005,"t":1729897200}
+{"o":0.0006774134,"h":0.000688154,"l":0.0006687667,"c":0.0006837349,"v":355669.2879309998,"t":1729900800}
+{"o":0.0006837349,"h":0.0006904442,"l":0.0006704774,"c":0.000680197,"v":267931.058964,"t":1729904400}
+{"o":0.000680197,"h":0.0007028047,"l":0.0006688355,"c":0.0006855642,"v":188987.2721860001,"t":1729908000}
+{"o":0.0006855642,"h":0.0007061116,"l":0.0006787252,"c":0.0006996863,"v":478591.0744949999,"t":1729911600}
+{"o":0.0006996863,"h":0.0007026252,"l":0.0006882716,"c":0.0006940243,"v":243161.5569189999,"t":1729915200}
+{"o":0.0006940243,"h":0.0007051167,"l":0.0006810721,"c":0.0006912914,"v":341815.974606,"t":1729918800}
+{"o":0.0006912914,"h":0.0007148228,"l":0.0006821945,"c":0.0006991802,"v":502284.699582,"t":1729922400}
+{"o":0.0006991802,"h":0.0007132429,"l":0.0006897768,"c":0.0006999217,"v":212704.3931489999,"t":1729926000}
+{"o":0.0006999217,"h":0.0007083325,"l":0.0006916116,"c":0.0006997741,"v":190702.6300099998,"t":1729929600}
+{"o":0.0006997741,"h":0.0007095028,"l":0.0006907362,"c":0.0006959496,"v":540137.927254,"t":1729933200}
+{"o":0.0006959496,"h":0.0007114909,"l":0.0006879339,"c":0.0006951376,"v":164306.4131409999,"t":1729936800}
+{"o":0.0006951376,"h":0.0007002827,"l":0.0006780941,"c":0.000689746,"v":208587.150888,"t":1729940400}
+{"o":0.000689746,"h":0.0006919143,"l":0.0006728664,"c":0.0006809072,"v":352198.098445,"t":1729944000}
+{"o":0.0006809072,"h":0.0006907168,"l":0.0006738679,"c":0.0006795886,"v":258377.380114,"t":1729947600}
+{"o":0.0006795886,"h":0.0006912184,"l":0.000671427,"c":0.0006754248,"v":286901.0628629998,"t":1729951200}
+{"o":0.0006754248,"h":0.0006937011,"l":0.0006672772,"c":0.0006839043,"v":319577.1580230001,"t":1729954800}
+{"o":0.0006839043,"h":0.0007061369,"l":0.0006743272,"c":0.0006939828,"v":839404.6953919999,"t":1729958400}
+{"o":0.0006939828,"h":0.0007753552,"l":0.0006813416,"c":0.0006972529,"v":1734263.3103179995,"t":1729962000}
+{"o":0.0006972529,"h":0.0007059825,"l":0.0006905659,"c":0.0006929895,"v":298805.417092,"t":1729965600}
+{"o":0.0006929895,"h":0.0007086265,"l":0.0006834586,"c":0.0006955905,"v":406619.783117,"t":1729969200}
+{"o":0.0006955905,"h":0.0007093696,"l":0.0006854643,"c":0.0007047018,"v":315227.0699769999,"t":1729972800}
+{"o":0.0007047018,"h":0.0007251101,"l":0.0006966682,"c":0.0007170581,"v":578472.4984739999,"t":1729976400}
+{"o":0.0007170581,"h":0.0007273574,"l":0.0007106448,"c":0.0007191988,"v":296835.2228779999,"t":1729980000}
+{"o":0.0007191988,"h":0.0007229392,"l":0.0007031468,"c":0.0007061229,"v":300262.8125310001,"t":1729983600}
+{"o":0.0007061229,"h":0.0007147874,"l":0.0006958474,"c":0.0007032087,"v":262694.2208490001,"t":1729987200}
+{"o":0.0007032087,"h":0.0007182064,"l":0.0006927472,"c":0.0007026191,"v":198878.966271,"t":1729990800}
+{"o":0.0007026191,"h":0.0007130178,"l":0.0006902547,"c":0.0006996753,"v":218948.5297909999,"t":1729994400}
+{"o":0.0006996753,"h":0.0007079547,"l":0.00069184,"c":0.0007000056,"v":145910.737701,"t":1729998000}
+{"o":0.0007000056,"h":0.0007028112,"l":0.0006929428,"c":0.0006963163,"v":42936.113713,"t":1730001600}
+{"o":0.0006963163,"h":0.0007027163,"l":0.0006732182,"c":0.0006786035,"v":634653.4024959997,"t":1730005200}
+{"o":0.0006786035,"h":0.0006890287,"l":0.0006730938,"c":0.0006821298,"v":369958.872435,"t":1730008800}
+{"o":0.0006821298,"h":0.0006909851,"l":0.0006725055,"c":0.0006855333,"v":288480.0646760001,"t":1730012400}
+{"o":0.0006855333,"h":0.0006930021,"l":0.0006740824,"c":0.0006820853,"v":128467.871011,"t":1730016000}
+{"o":0.0006820853,"h":0.0006901912,"l":0.0006641903,"c":0.0006708838,"v":454621.6785919999,"t":1730019600}
+{"o":0.0006708838,"h":0.0006758964,"l":0.0006545474,"c":0.0006631103,"v":533267.202786,"t":1730023200}
+{"o":0.0006631103,"h":0.0006679033,"l":0.0006413418,"c":0.000653141,"v":975889.6509509995,"t":1730026800}
+{"o":0.000653141,"h":0.0006671117,"l":0.0006377353,"c":0.0006568903,"v":572011.1726060001,"t":1730030400}
+{"o":0.0006568903,"h":0.0006691509,"l":0.000651528,"c":0.0006588413,"v":342133.2215500001,"t":1730034000}
+{"o":0.0006588413,"h":0.0006655758,"l":0.0006508757,"c":0.0006581315,"v":214099.164816,"t":1730037600}
+{"o":0.0006581315,"h":0.0006655511,"l":0.000647126,"c":0.000654481,"v":324242.408518,"t":1730041200}
+{"o":0.000654481,"h":0.0006836254,"l":0.0006470173,"c":0.0006689379,"v":831611.9554820004,"t":1730044800}
+{"o":0.0006689379,"h":0.0006881991,"l":0.0006584462,"c":0.0006717996,"v":853198.1389299994,"t":1730048400}
+{"o":0.0006717996,"h":0.0006772533,"l":0.0006521748,"c":0.000663782,"v":734900.4168239997,"t":1730052000}
+{"o":0.000663782,"h":0.0006746939,"l":0.000654085,"c":0.0006628668,"v":689502.4432699998,"t":1730055600}
+{"o":0.0006628668,"h":0.0006694789,"l":0.0006279725,"c":0.0006357912,"v":1254293.5006599999,"t":1730059200}
+{"o":0.0006357912,"h":0.0006390166,"l":0.0006002914,"c":0.0006151267,"v":4725276.5177179966,"t":1730062800}
+{"o":0.0006151267,"h":0.0006364227,"l":0.0006113236,"c":0.0006277337,"v":1423358.9648549994,"t":1730066400}
+{"o":0.0006277337,"h":0.0006351843,"l":0.0006172462,"c":0.0006272565,"v":431564.0512640001,"t":1730070000}
+{"o":0.0006272565,"h":0.000630571,"l":0.0006106889,"c":0.000614962,"v":554299.104969,"t":1730073600}
+{"o":0.000614962,"h":0.0006326485,"l":0.0006131433,"c":0.0006244619,"v":290728.0661910001,"t":1730077200}
+{"o":0.0006244619,"h":0.0006317679,"l":0.0006197182,"c":0.0006279805,"v":158332.456205,"t":1730080800}
+{"o":0.0006279805,"h":0.0006398127,"l":0.0006192538,"c":0.0006301599,"v":489148.2540380002,"t":1730084400}
+{"o":0.0006301599,"h":0.0006438682,"l":0.0006258124,"c":0.0006346854,"v":202457.2042089999,"t":1730088000}
+{"o":0.0006346854,"h":0.0006426297,"l":0.0006167825,"c":0.0006298273,"v":701685.2335700002,"t":1730091600}
+{"o":0.0006298273,"h":0.0006340443,"l":0.0006204402,"c":0.0006298799,"v":314556.6203339999,"t":1730095200}
+{"o":0.0006298799,"h":0.0006381398,"l":0.0006183176,"c":0.0006256263,"v":457450.566382,"t":1730098800}
+{"o":0.0006256263,"h":0.0006422353,"l":0.0006187607,"c":0.0006341836,"v":532312.8848629999,"t":1730102400}
+{"o":0.0006341836,"h":0.0006404406,"l":0.0006092276,"c":0.0006258592,"v":992610.6249559994,"t":1730106000}
+{"o":0.0006258592,"h":0.0006332819,"l":0.0006064106,"c":0.0006146237,"v":714311.1017490003,"t":1730109600}
+{"o":0.0006146237,"h":0.0006218608,"l":0.0006024653,"c":0.000612187,"v":711124.5120939998,"t":1730113200}
+{"o":0.000612187,"h":0.0006463902,"l":0.0005991302,"c":0.0006087579,"v":1673059.5231280006,"t":1730116800}
+{"o":0.0006087579,"h":0.0006214648,"l":0.0005952015,"c":0.0006085718,"v":402857.1179099999,"t":1730120400}
+{"o":0.0006085718,"h":0.0006331642,"l":0.0005975147,"c":0.0006206696,"v":818845.2545469998,"t":1730124000}
+{"o":0.0006206696,"h":0.0006281119,"l":0.0006056672,"c":0.0006121487,"v":311515.5201800002,"t":1730127600}
+{"o":0.0006121487,"h":0.0006263133,"l":0.0005941211,"c":0.0006081017,"v":1053076.9917690004,"t":1730131200}
+{"o":0.0006081017,"h":0.0006238003,"l":0.0005953286,"c":0.0006090568,"v":344526.8377980001,"t":1730134800}
+{"o":0.0006090568,"h":0.000610007,"l":0.0005816119,"c":0.0005945768,"v":1249962.7630920005,"t":1730138400}
+{"o":0.0005945768,"h":0.0006071267,"l":0.00057548,"c":0.000591143,"v":1352601.3626679997,"t":1730142000}
+{"o":0.000591143,"h":0.0005987043,"l":0.0005472367,"c":0.0005877009,"v":4407814.5232669963,"t":1730145600}
+{"o":0.0005877009,"h":0.0006068075,"l":0.0005719603,"c":0.000597213,"v":1356351.5424279987,"t":1730149200}
+{"o":0.000597213,"h":0.0006093622,"l":0.0005877583,"c":0.0006047096,"v":656134.3295090003,"t":1730152800}
+{"o":0.0006047096,"h":0.0006140364,"l":0.0005985087,"c":0.0006052607,"v":509251.996289,"t":1730156400}
+{"o":0.0006052607,"h":0.0006109933,"l":0.0005893581,"c":0.0005976309,"v":447594.2803880001,"t":1730160000}
+{"o":0.0005976309,"h":0.0006060478,"l":0.0005883222,"c":0.0005930671,"v":460446.9686179999,"t":1730163600}
+{"o":0.0005930671,"h":0.0006162072,"l":0.0005739823,"c":0.000601527,"v":459133.9551940001,"t":1730167200}
+{"o":0.000601527,"h":0.0006151377,"l":0.0005934255,"c":0.0006033374,"v":597773.9771749999,"t":1730170800}
+{"o":0.0006033374,"h":0.0006108978,"l":0.000594779,"c":0.0006004866,"v":219880.889381,"t":1730174400}
+{"o":0.0006004866,"h":0.0006069962,"l":0.0005887446,"c":0.000597794,"v":344374.0963659998,"t":1730178000}
+{"o":0.000597794,"h":0.0006008695,"l":0.0005810714,"c":0.0005858625,"v":568268.6988579999,"t":1730181600}
+{"o":0.0005858625,"h":0.0005917444,"l":0.0005768677,"c":0.0005877642,"v":372131.6953169998,"t":1730185200}
+{"o":0.0005877642,"h":0.0006110231,"l":0.0005796062,"c":0.0006010916,"v":775492.8672439996,"t":1730188800}
+{"o":0.0006010916,"h":0.0006090823,"l":0.000595168,"c":0.0006029662,"v":391611.9532130001,"t":1730192400}
+{"o":0.0006029662,"h":0.0006091709,"l":0.0005940672,"c":0.0006016199,"v":270272.818301,"t":1730196000}
+{"o":0.0006016199,"h":0.0006078359,"l":0.0005424378,"c":0.0005661258,"v":4877628.2924479963,"t":1730199600}
+{"o":0.0005661258,"h":0.0005734526,"l":0.0004716632,"c":0.000484535,"v":15217031.1830330063,"t":1730203200}
+{"o":0.000484535,"h":0.0005666137,"l":0.0004812559,"c":0.0005515448,"v":4956057.4130560029,"t":1730206800}
+{"o":0.0005515448,"h":0.0005560035,"l":0.0005261977,"c":0.0005412332,"v":1788763.9373609994,"t":1730210400}
+{"o":0.0005412332,"h":0.0005607821,"l":0.0005331406,"c":0.0005426492,"v":1467267.826550001,"t":1730214000}
+{"o":0.0005426492,"h":0.0005653712,"l":0.0004946146,"c":0.000512991,"v":4762170.079148001,"t":1730217600}
+{"o":0.000512991,"h":0.0005268496,"l":0.0005012727,"c":0.0005131404,"v":1430357.0393650001,"t":1730221200}
+{"o":0.0005131404,"h":0.0005884586,"l":0.0005097666,"c":0.0005640798,"v":5237162.9733170066,"t":1730224800}
+{"o":0.0005640798,"h":0.0005784623,"l":0.0005343077,"c":0.0005488692,"v":1445845.9058250007,"t":1730228400}
+{"o":0.0005488692,"h":0.0005668948,"l":0.000538203,"c":0.000555643,"v":1378263.2223869998,"t":1730232000}
+{"o":0.000555643,"h":0.0005613638,"l":0.0005418591,"c":0.0005483214,"v":605306.274998,"t":1730235600}
+{"o":0.0005483214,"h":0.0005590656,"l":0.0005430887,"c":0.0005503231,"v":393946.0716320001,"t":1730239200}
+{"o":0.0005503231,"h":0.0005571956,"l":0.0005438524,"c":0.000548897,"v":447408.791737,"t":1730242800}
+{"o":0.000548897,"h":0.0005591204,"l":0.0005449194,"c":0.0005518472,"v":274763.688157,"t":1730246400}
+{"o":0.0005518472,"h":0.0005669279,"l":0.000541281,"c":0.0005547041,"v":298629.0203850001,"t":1730250000}
+{"o":0.0005547041,"h":0.0005675743,"l":0.0005472906,"c":0.0005542171,"v":777611.0151189996,"t":1730253600}
+{"o":0.0005542171,"h":0.0005628604,"l":0.0005492037,"c":0.0005517424,"v":300911.301555,"t":1730257200}
+{"o":0.0005517424,"h":0.0005604424,"l":0.000546134,"c":0.0005569645,"v":328439.0897249999,"t":1730260800}
+{"o":0.0005569645,"h":0.0005629158,"l":0.0005399881,"c":0.0005481463,"v":395839.7162350001,"t":1730264400}
+{"o":0.0005481463,"h":0.0005583397,"l":0.0005419795,"c":0.0005562368,"v":399002.032816,"t":1730268000}
+{"o":0.0005562368,"h":0.0005580582,"l":0.0005415638,"c":0.0005473872,"v":351566.1612670001,"t":1730271600}
+{"o":0.0005473872,"h":0.0005572448,"l":0.0005411786,"c":0.0005476977,"v":520638.8064809999,"t":1730275200}
+{"o":0.0005476977,"h":0.0005506937,"l":0.0005298394,"c":0.000538733,"v":1454767.0355039996,"t":1730278800}
+{"o":0.000538733,"h":0.0005417546,"l":0.0005302837,"c":0.0005369494,"v":494260.2105040001,"t":1730282400}
+{"o":0.0005369494,"h":0.0005639022,"l":0.000534154,"c":0.0005500437,"v":967292.2422499999,"t":1730286000}
+{"o":0.0005500437,"h":0.0005578735,"l":0.0005453148,"c":0.0005536151,"v":503604.982538,"t":1730289600}
+{"o":0.0005536151,"h":0.0005610384,"l":0.0005440435,"c":0.0005527834,"v":404603.5924390001,"t":1730293200}
+{"o":0.0005527834,"h":0.0005694737,"l":0.0005454984,"c":0.0005654952,"v":1115874.8953310002,"t":1730296800}
+{"o":0.0005654952,"h":0.000580578,"l":0.0005481145,"c":0.0005602816,"v":569963.4884200004,"t":1730300400}
+{"o":0.0005602816,"h":0.0005648001,"l":0.0005430396,"c":0.0005501058,"v":841527.6166110006,"t":1730304000}
+{"o":0.0005501058,"h":0.0005586609,"l":0.0005425768,"c":0.0005551081,"v":715415.0336729999,"t":1730307600}
+{"o":0.0005551081,"h":0.0005641552,"l":0.0005395455,"c":0.0005449282,"v":600435.435987,"t":1730311200}
+{"o":0.0005449282,"h":0.0005548441,"l":0.0005368276,"c":0.0005516081,"v":918469.151949,"t":1730314800}
+{"o":0.0005516081,"h":0.000559296,"l":0.0005333026,"c":0.00054609,"v":456379.4342210001,"t":1730318400}
+{"o":0.00054609,"h":0.000561723,"l":0.0005369058,"c":0.0005466577,"v":339203.1748410001,"t":1730322000}
+{"o":0.0005466577,"h":0.0005508969,"l":0.0005390729,"c":0.0005423111,"v":328501.0931539999,"t":1730325600}
+{"o":0.0005423111,"h":0.0005479628,"l":0.0005355302,"c":0.0005424237,"v":110766.024056,"t":1730329200}
+{"o":0.0005424237,"h":0.0005635296,"l":0.0005362901,"c":0.0005368727,"v":674762.1985059999,"t":1730332800}
+{"o":0.0005368727,"h":0.0005441568,"l":0.0005322939,"c":0.0005391087,"v":175037.204479,"t":1730336400}
+{"o":0.0005391087,"h":0.0005465785,"l":0.0005315561,"c":0.0005387109,"v":272665.9494260001,"t":1730340000}
+{"o":0.0005387109,"h":0.0005494176,"l":0.0005352562,"c":0.0005451855,"v":272339.338198,"t":1730343600}
+{"o":0.0005451855,"h":0.000548324,"l":0.0005407567,"c":0.0005448294,"v":67076.24818,"t":1730347200}
+{"o":0.0005448294,"h":0.0005506951,"l":0.0005390922,"c":0.0005465005,"v":196627.148578,"t":1730350800}
+{"o":0.0005465005,"h":0.0005559515,"l":0.0005426518,"c":0.0005517358,"v":181171.770683,"t":1730354400}
+{"o":0.0005517358,"h":0.0005570483,"l":0.0005436388,"c":0.0005497009,"v":102205.719956,"t":1730358000}
+{"o":0.0005497009,"h":0.0005562882,"l":0.0005456841,"c":0.0005533144,"v":162532.2474400001,"t":1730361600}
+{"o":0.0005533144,"h":0.0005545338,"l":0.0005392379,"c":0.0005430295,"v":630119.0917629999,"t":1730365200}
+{"o":0.0005430295,"h":0.0005529366,"l":0.0005335475,"c":0.0005477224,"v":535462.0927579998,"t":1730368800}
+{"o":0.0005477224,"h":0.0005852546,"l":0.0005413687,"c":0.00054849,"v":1042320.0687609999,"t":1730372400}
+{"o":0.00054849,"h":0.0005531826,"l":0.0005388614,"c":0.0005483613,"v":283105.5998020001,"t":1730376000}
+{"o":0.0005483613,"h":0.000559616,"l":0.0005352649,"c":0.0005440337,"v":239707.834448,"t":1730379600}
+{"o":0.0005440337,"h":0.000559283,"l":0.0005330109,"c":0.0005414581,"v":529050.9299210001,"t":1730383200}
+{"o":0.0005414581,"h":0.0005449958,"l":0.0005274375,"c":0.0005393868,"v":758517.136009,"t":1730386800}
+{"o":0.0005393868,"h":0.0005521689,"l":0.0005252053,"c":0.0005328399,"v":793938.6799670005,"t":1730390400}
+{"o":0.0005328399,"h":0.0005460863,"l":0.0005269429,"c":0.000540181,"v":503347.7349740002,"t":1730394000}
+{"o":0.000540181,"h":0.0005460614,"l":0.0005268564,"c":0.0005365131,"v":715257.4203290005,"t":1730397600}
+{"o":0.0005365131,"h":0.000543146,"l":0.0005246895,"c":0.0005327012,"v":676267.8402429997,"t":1730401200}
+{"o":0.0005327012,"h":0.0005670703,"l":0.00052261,"c":0.0005338093,"v":3302049.1019640011,"t":1730404800}
+{"o":0.0005338093,"h":0.0005400879,"l":0.0005286853,"c":0.0005361489,"v":691112.7343389996,"t":1730408400}
+{"o":0.0005361489,"h":0.0005432116,"l":0.0005194707,"c":0.0005332519,"v":997104.5296329998,"t":1730412000}
+{"o":0.0005332519,"h":0.000541504,"l":0.0005229466,"c":0.0005311279,"v":318786.801882,"t":1730415600}
+{"o":0.0005311279,"h":0.0005346285,"l":0.0005236001,"c":0.0005276878,"v":323353.1771359997,"t":1730419200}
+{"o":0.0005276878,"h":0.0005395537,"l":0.0005179124,"c":0.000527005,"v":261871.28855,"t":1730422800}
+{"o":0.000527005,"h":0.0005374855,"l":0.0005208163,"c":0.0005295375,"v":172889.568643,"t":1730426400}
+{"o":0.0005295375,"h":0.0005331182,"l":0.0005145737,"c":0.0005210421,"v":424753.1416560001,"t":1730430000}
+{"o":0.0005210421,"h":0.0005290999,"l":0.0005166833,"c":0.0005251993,"v":226767.446477,"t":1730433600}
+{"o":0.0005251993,"h":0.0005302,"l":0.0005086351,"c":0.0005138423,"v":660512.0345149998,"t":1730437200}
+{"o":0.0005138423,"h":0.0005211092,"l":0.0005061988,"c":0.0005134284,"v":312020.826319,"t":1730440800}
+{"o":0.0005134284,"h":0.0005197267,"l":0.0005103943,"c":0.0005168102,"v":236112.9382549999,"t":1730444400}
+{"o":0.0005168102,"h":0.000524204,"l":0.0005122911,"c":0.0005223531,"v":345669.1948579999,"t":1730448000}
+{"o":0.0005223531,"h":0.0005230649,"l":0.0005131773,"c":0.0005157111,"v":193876.49522,"t":1730451600}
+{"o":0.0005157111,"h":0.0005314516,"l":0.0005100065,"c":0.0005258012,"v":699412.5833349996,"t":1730455200}
+{"o":0.0005258012,"h":0.0005290186,"l":0.0005180373,"c":0.000524411,"v":422572.4524860001,"t":1730458800}
+{"o":0.000524411,"h":0.0005341154,"l":0.0005159105,"c":0.0005256737,"v":382541.9975239999,"t":1730462400}
+{"o":0.0005256737,"h":0.0005382985,"l":0.0005151149,"c":0.0005238453,"v":353877.5256350001,"t":1730466000}
+{"o":0.0005238453,"h":0.000592024,"l":0.0005204755,"c":0.0005356187,"v":3519573.0686670034,"t":1730469600}
+{"o":0.0005356187,"h":0.0005614276,"l":0.0005083281,"c":0.0005339897,"v":471175.313106,"t":1730473200}
+{"o":0.0005339897,"h":0.0005828424,"l":0.0005196606,"c":0.0005481669,"v":2163026.5163540007,"t":1730476800}
+{"o":0.0005481669,"h":0.0005620789,"l":0.0005437168,"c":0.0005570196,"v":420393.393401,"t":1730480400}
+{"o":0.0005570196,"h":0.000562107,"l":0.0005419641,"c":0.0005475128,"v":572638.9541759997,"t":1730484000}
+{"o":0.0005475128,"h":0.0005678139,"l":0.0005414817,"c":0.0005613833,"v":618705.2823360001,"t":1730487600}
+{"o":0.0005613833,"h":0.0005734353,"l":0.0005500939,"c":0.0005660637,"v":921794.4966450005,"t":1730491200}
+{"o":0.0005660637,"h":0.0005760604,"l":0.0005589226,"c":0.0005669793,"v":489760.307294,"t":1730494800}
+{"o":0.0005669793,"h":0.0005727406,"l":0.0005415936,"c":0.0005473763,"v":1276713.1814550005,"t":1730498400}
+{"o":0.0005473763,"h":0.0005585632,"l":0.0005455006,"c":0.0005533588,"v":248054.6045729999,"t":1730502000}
+{"o":0.0005533588,"h":0.0005586763,"l":0.0005465505,"c":0.0005484201,"v":188586.954805,"t":1730505600}
+{"o":0.0005484201,"h":0.0005578509,"l":0.0005387978,"c":0.0005431609,"v":520986.265771,"t":1730509200}
+{"o":0.0005431609,"h":0.0005505191,"l":0.0005344388,"c":0.000538908,"v":274729.9080209999,"t":1730512800}
+{"o":0.000538908,"h":0.0005516923,"l":0.0005325454,"c":0.0005459765,"v":600424.381985,"t":1730516400}
+{"o":0.0005459765,"h":0.0005571265,"l":0.0005430059,"c":0.0005520201,"v":263514.3180880001,"t":1730520000}
+{"o":0.0005520201,"h":0.0005589758,"l":0.0005464364,"c":0.0005521433,"v":134248.768792,"t":1730523600}
+{"o":0.0005521433,"h":0.0005588254,"l":0.0005500603,"c":0.0005506947,"v":116768.015618,"t":1730527200}
+{"o":0.0005506947,"h":0.0005693961,"l":0.000548005,"c":0.0005630136,"v":266327.0869559999,"t":1730530800}
+{"o":0.0005630136,"h":0.0005778069,"l":0.0005623003,"c":0.0005684759,"v":611347.0598130001,"t":1730534400}
+{"o":0.0005684759,"h":0.0005751128,"l":0.0005626115,"c":0.0005703544,"v":216014.558977,"t":1730538000}
+{"o":0.0005703544,"h":0.0005736799,"l":0.0005591107,"c":0.000567327,"v":299496.960063,"t":1730541600}
+{"o":0.000567327,"h":0.0005744935,"l":0.0005500134,"c":0.0005556263,"v":785814.087373,"t":1730545200}
+{"o":0.0005556263,"h":0.0005649141,"l":0.0005517132,"c":0.0005605002,"v":199323.10322,"t":1730548800}
+{"o":0.0005605002,"h":0.0005690496,"l":0.0005516857,"c":0.0005572618,"v":84385.35704,"t":1730552400}
+{"o":0.0005572618,"h":0.0005670053,"l":0.0005502102,"c":0.000556666,"v":155167.6986069999,"t":1730556000}
+{"o":0.000556666,"h":0.0005655024,"l":0.0005507576,"c":0.0005567582,"v":221173.32751,"t":1730559600}
+{"o":0.0005567582,"h":0.0005632377,"l":0.0005495407,"c":0.0005567831,"v":178688.5708139999,"t":1730563200}
+{"o":0.0005567831,"h":0.000566192,"l":0.0005471844,"c":0.0005521608,"v":573083.3452339999,"t":1730566800}
+{"o":0.0005521608,"h":0.0005630024,"l":0.0005504696,"c":0.0005528958,"v":315167.780061,"t":1730570400}
+{"o":0.0005528958,"h":0.0005576807,"l":0.0005428392,"c":0.0005477353,"v":422901.7814569999,"t":1730574000}
+{"o":0.0005477353,"h":0.0005543143,"l":0.0005370834,"c":0.0005437042,"v":158373.207362,"t":1730577600}
+{"o":0.0005437042,"h":0.0005561922,"l":0.0005420744,"c":0.0005492977,"v":548709.5021149998,"t":1730581200}
+{"o":0.0005492977,"h":0.000552991,"l":0.0005384602,"c":0.000548698,"v":836546.2228080004,"t":1730584800}
+{"o":0.000548698,"h":0.0005516789,"l":0.0005391535,"c":0.0005421272,"v":175262.095552,"t":1730588400}
+{"o":0.0005421272,"h":0.0005468336,"l":0.0005322158,"c":0.0005377397,"v":277363.1710709999,"t":1730592000}
+{"o":0.0005377397,"h":0.0005438256,"l":0.0005298137,"c":0.0005422553,"v":415399.906343,"t":1730595600}
+{"o":0.0005422553,"h":0.0005559198,"l":0.0005245101,"c":0.0005404479,"v":510215.061945,"t":1730599200}
+{"o":0.0005404479,"h":0.0005458279,"l":0.0005299404,"c":0.000541496,"v":190831.118892,"t":1730602800}
+{"o":0.000541496,"h":0.0005479974,"l":0.0005324273,"c":0.00053612,"v":211462.711983,"t":1730606400}
+{"o":0.00053612,"h":0.0005430931,"l":0.0005303605,"c":0.000536557,"v":301075.276452,"t":1730610000}
+{"o":0.000536557,"h":0.0005477921,"l":0.0005289801,"c":0.0005397772,"v":252598.000046,"t":1730613600}
+{"o":0.0005397772,"h":0.0005446059,"l":0.0005335968,"c":0.0005406449,"v":129735.909894,"t":1730617200}
+{"o":0.0005406449,"h":0.0005434374,"l":0.0005210165,"c":0.0005326412,"v":1235540.2026419998,"t":1730620800}
+{"o":0.0005326412,"h":0.0005392273,"l":0.0005269323,"c":0.0005359729,"v":219188.988856,"t":1730624400}
+{"o":0.0005359729,"h":0.0005414902,"l":0.0005244424,"c":0.0005292651,"v":300033.5384190002,"t":1730628000}
+{"o":0.0005292651,"h":0.0005356655,"l":0.0005223191,"c":0.0005294018,"v":239945.14682,"t":1730631600}
+{"o":0.0005294018,"h":0.0005323409,"l":0.000519171,"c":0.0005289313,"v":316624.3908329999,"t":1730635200}
+{"o":0.0005289313,"h":0.0005382492,"l":0.0005149538,"c":0.0005255985,"v":337304.996566,"t":1730638800}
+{"o":0.0005255985,"h":0.0005353276,"l":0.0005066544,"c":0.000514229,"v":580730.7947580001,"t":1730642400}
+{"o":0.000514229,"h":0.0005339723,"l":0.0005077394,"c":0.0005239975,"v":908065.2813179997,"t":1730646000}
+{"o":0.0005239975,"h":0.0005376964,"l":0.0005130763,"c":0.0005299699,"v":1306051.1715010002,"t":1730649600}
+{"o":0.0005299699,"h":0.0005419563,"l":0.0005202622,"c":0.0005327594,"v":768017.1396750003,"t":1730653200}
+{"o":0.0005327594,"h":0.0005586845,"l":0.0005318505,"c":0.0005465821,"v":624880.3033149997,"t":1730656800}
+{"o":0.0005465821,"h":0.0005567681,"l":0.0005331611,"c":0.0005468365,"v":757583.899966,"t":1730660400}
+{"o":0.0005468365,"h":0.0006143172,"l":0.0005370496,"c":0.000562235,"v":1864304.7051429993,"t":1730664000}
+{"o":0.000562235,"h":0.0005642588,"l":0.0005319453,"c":0.0005356636,"v":1015663.6269030002,"t":1730667600}
+{"o":0.0005356636,"h":0.0005449763,"l":0.0005236172,"c":0.0005281592,"v":490237.2246569999,"t":1730671200}
+{"o":0.0005281592,"h":0.0005369021,"l":0.0005202607,"c":0.0005324254,"v":324093.0226280001,"t":1730674800}
+{"o":0.0005324254,"h":0.0005392985,"l":0.0005225298,"c":0.0005286232,"v":126897.08439,"t":1730678400}
+{"o":0.0005286232,"h":0.000540117,"l":0.000522258,"c":0.0005321066,"v":164293.562368,"t":1730682000}
+{"o":0.0005321066,"h":0.0005371853,"l":0.000524823,"c":0.0005305374,"v":100600.418015,"t":1730685600}
+{"o":0.0005305374,"h":0.0005392682,"l":0.0005221915,"c":0.0005315209,"v":136964.34174,"t":1730689200}
+{"o":0.0005315209,"h":0.0005405539,"l":0.0005278511,"c":0.000534485,"v":333005.5986010002,"t":1730692800}
+{"o":0.000534485,"h":0.0005401409,"l":0.0005220103,"c":0.0005287198,"v":270761.868109,"t":1730696400}
+{"o":0.0005287198,"h":0.0005332571,"l":0.0005185052,"c":0.00051897,"v":210519.3799780001,"t":1730700000}
+{"o":0.00051897,"h":0.0005439325,"l":0.0005160363,"c":0.0005382627,"v":656357.126039,"t":1730703600}
+{"o":0.0005382627,"h":0.000547204,"l":0.0005318649,"c":0.0005366551,"v":134940.726693,"t":1730707200}
+{"o":0.0005366551,"h":0.0005451809,"l":0.000532246,"c":0.000538076,"v":165123.179179,"t":1730710800}
+{"o":0.000538076,"h":0.0005524866,"l":0.0005312741,"c":0.0005435882,"v":208932.252659,"t":1730714400}
+{"o":0.0005435882,"h":0.0005481755,"l":0.000450104,"c":0.0005147425,"v":4502878.0116279991,"t":1730718000}
+{"o":0.0005147425,"h":0.0005258447,"l":0.0005045045,"c":0.0005083392,"v":1040002.7425499997,"t":1730721600}
+{"o":0.0005083392,"h":0.0005186634,"l":0.0005028229,"c":0.0005077396,"v":527333.7379739999,"t":1730725200}
+{"o":0.0005077396,"h":0.0005179552,"l":0.0004987007,"c":0.0005070689,"v":339236.638237,"t":1730728800}
+{"o":0.0005070689,"h":0.0005183015,"l":0.0005018201,"c":0.0005105129,"v":643514.1287200004,"t":1730732400}
+{"o":0.0005105129,"h":0.0005242921,"l":0.000497503,"c":0.0005077711,"v":483583.8508910001,"t":1730736000}
+{"o":0.0005077711,"h":0.0005457672,"l":0.0005019928,"c":0.0005418594,"v":2731006.8720819973,"t":1730739600}
+{"o":0.0005418594,"h":0.000548771,"l":0.0005216556,"c":0.0005384274,"v":652667.047373,"t":1730743200}
+{"o":0.0005384274,"h":0.0005456982,"l":0.0005247252,"c":0.0005294087,"v":639719.2076809995,"t":1730746800}
+{"o":0.0005294087,"h":0.0005368676,"l":0.0005174536,"c":0.0005260844,"v":478892.966152,"t":1730750400}
+{"o":0.0005260844,"h":0.0005461479,"l":0.0005078588,"c":0.0005259482,"v":500019.5532230001,"t":1730754000}
+{"o":0.0005259482,"h":0.0005369205,"l":0.0005121369,"c":0.0005244393,"v":481756.7822620001,"t":1730757600}
+{"o":0.0005244393,"h":0.0005416026,"l":0.0005189622,"c":0.0005273789,"v":744527.3329990002,"t":1730761200}
+{"o":0.0005273789,"h":0.0005366065,"l":0.0005209018,"c":0.0005300907,"v":358781.6813319998,"t":1730764800}
+{"o":0.0005300907,"h":0.0005357596,"l":0.0005201661,"c":0.0005252065,"v":172840.533678,"t":1730768400}
+{"o":0.0005252065,"h":0.0005340903,"l":0.0005218448,"c":0.0005277507,"v":252062.8856359999,"t":1730772000}
+{"o":0.0005277507,"h":0.0005353133,"l":0.0005086414,"c":0.0005132014,"v":1150919.2524009992,"t":1730775600}
+{"o":0.0005132014,"h":0.0005167514,"l":0.0005070629,"c":0.0005102437,"v":237437.6266939999,"t":1730779200}
+{"o":0.0005102437,"h":0.0005263561,"l":0.0005065931,"c":0.0005203786,"v":381231.852875,"t":1730782800}
+{"o":0.0005203786,"h":0.000527734,"l":0.0005164806,"c":0.0005182527,"v":203886.537698,"t":1730786400}
+{"o":0.0005182527,"h":0.0005279067,"l":0.0005134917,"c":0.0005233594,"v":107837.689592,"t":1730790000}
+{"o":0.0005233594,"h":0.0005262538,"l":0.0005120105,"c":0.0005148043,"v":370209.7802210001,"t":1730793600}
+{"o":0.0005148043,"h":0.000521784,"l":0.0005089271,"c":0.0005155668,"v":174467.402134,"t":1730797200}
+{"o":0.0005155668,"h":0.0005182737,"l":0.0005103431,"c":0.00051334,"v":169787.063717,"t":1730800800}
+{"o":0.00051334,"h":0.0005225946,"l":0.0005084538,"c":0.0005116462,"v":564403.5471199998,"t":1730804400}
+{"o":0.0005116462,"h":0.0005184176,"l":0.0004886868,"c":0.0005017923,"v":940518.8047440004,"t":1730808000}
+{"o":0.0005017923,"h":0.0005100023,"l":0.0004939375,"c":0.0005017096,"v":348771.896272,"t":1730811600}
+{"o":0.0005017096,"h":0.0005107659,"l":0.0004820326,"c":0.0004958818,"v":424295.922305,"t":1730815200}
+{"o":0.0004958818,"h":0.0005230618,"l":0.000487585,"c":0.0005105381,"v":1648902.8140390001,"t":1730818800}
+{"o":0.0005105381,"h":0.0005323237,"l":0.000495051,"c":0.0005110996,"v":2179264.508055002,"t":1730822400}
+{"o":0.0005110996,"h":0.0005347757,"l":0.0005089097,"c":0.0005272787,"v":965656.5795820003,"t":1730826000}
+{"o":0.0005272787,"h":0.000536674,"l":0.0005237161,"c":0.0005319387,"v":342749.055758,"t":1730829600}
+{"o":0.0005319387,"h":0.0005591899,"l":0.0005288036,"c":0.0005397632,"v":826607.6586439996,"t":1730833200}
+{"o":0.0005397632,"h":0.0005526711,"l":0.0005262861,"c":0.0005368755,"v":590118.8530309997,"t":1730836800}
+{"o":0.0005368755,"h":0.0005465427,"l":0.000526359,"c":0.0005342924,"v":587837.1577120002,"t":1730840400}
+{"o":0.0005342924,"h":0.0005469912,"l":0.0005216071,"c":0.0005332528,"v":365170.0731679998,"t":1730844000}
+{"o":0.0005332528,"h":0.0005477805,"l":0.0005321874,"c":0.0005402773,"v":653016.6818559999,"t":1730847600}
+{"o":0.0005402773,"h":0.0005784381,"l":0.0005170674,"c":0.0005544163,"v":1059306.8135270001,"t":1730851200}
+{"o":0.0005544163,"h":0.0005720481,"l":0.0005309243,"c":0.0005474879,"v":1254351.9124499995,"t":1730854800}
+{"o":0.0005474879,"h":0.0005898912,"l":0.0005240552,"c":0.0005616328,"v":1375094.2043559991,"t":1730858400}
+{"o":0.0005616328,"h":0.0006288923,"l":0.0005439797,"c":0.0006062083,"v":3478020.6989739961,"t":1730862000}
+{"o":0.0006062083,"h":0.0006309998,"l":0.0005694425,"c":0.0005799067,"v":3016645.4294499992,"t":1730865600}
+{"o":0.0005799067,"h":0.0005885553,"l":0.0005382866,"c":0.0005492227,"v":2056444.5882260022,"t":1730869200}
+{"o":0.0005492227,"h":0.0005766229,"l":0.0005379631,"c":0.0005530956,"v":1908528.6667259997,"t":1730872800}
+{"o":0.0005530956,"h":0.0005657475,"l":0.0005314418,"c":0.0005554023,"v":1608088.5111239976,"t":1730876400}
+{"o":0.0005554023,"h":0.0005787526,"l":0.0005454667,"c":0.0005637007,"v":589985.2497489996,"t":1730880000}
+{"o":0.0005637007,"h":0.0006342788,"l":0.0005571924,"c":0.000601173,"v":1950637.3256020001,"t":1730883600}
+{"o":0.000601173,"h":0.0006093629,"l":0.0005787169,"c":0.0005796232,"v":1445926.999686999,"t":1730887200}
+{"o":0.0005796232,"h":0.0005993867,"l":0.0005652479,"c":0.000571748,"v":2093269.6458950001,"t":1730890800}
+{"o":0.000571748,"h":0.0005886294,"l":0.0005650924,"c":0.0005824685,"v":562278.3187340001,"t":1730894400}
+{"o":0.0005824685,"h":0.0005938876,"l":0.0005776607,"c":0.0005792878,"v":523321.9801170002,"t":1730898000}
+{"o":0.0005792878,"h":0.000604275,"l":0.0005601797,"c":0.0005817334,"v":2148598.5247250004,"t":1730901600}
+{"o":0.0005817334,"h":0.0006150042,"l":0.000565231,"c":0.0005850021,"v":1000395.7309709999,"t":1730905200}
+{"o":0.0005850021,"h":0.0006341234,"l":0.0005816535,"c":0.0006254908,"v":2145190.7363560013,"t":1730908800}
+{"o":0.0006254908,"h":0.0006543397,"l":0.0006145907,"c":0.0006347517,"v":1660335.832493,"t":1730912400}
+{"o":0.0006347517,"h":0.000686634,"l":0.0005962054,"c":0.0006202301,"v":5161248.883557003,"t":1730916000}
+{"o":0.0006202301,"h":0.0006759074,"l":0.0006131234,"c":0.0006308315,"v":4051087.6526680011,"t":1730919600}
+{"o":0.0006308315,"h":0.0006483813,"l":0.0006138415,"c":0.0006210683,"v":1310396.3094099986,"t":1730923200}
+{"o":0.0006210683,"h":0.0006367391,"l":0.0006007397,"c":0.0006193507,"v":801331.1792530004,"t":1730926800}
+{"o":0.0006193507,"h":0.0006289722,"l":0.0006097328,"c":0.0006207767,"v":563918.497899,"t":1730930400}
+{"o":0.0006207767,"h":0.0006294174,"l":0.0006006575,"c":0.0006103331,"v":638388.6693549994,"t":1730934000}
+{"o":0.0006103331,"h":0.000625964,"l":0.0005911507,"c":0.0006174111,"v":1606641.7673829994,"t":1730937600}
+{"o":0.0006174111,"h":0.0006291154,"l":0.000592676,"c":0.0006107999,"v":402021.6953449999,"t":1730941200}
+{"o":0.0006107999,"h":0.000616793,"l":0.0005998712,"c":0.0006066115,"v":277469.953866,"t":1730944800}
+{"o":0.0006066115,"h":0.0006178688,"l":0.000591014,"c":0.0006024846,"v":425247.1783879999,"t":1730948400}
+{"o":0.0006024846,"h":0.0006155538,"l":0.0005941614,"c":0.0006043662,"v":499242.7050530001,"t":1730952000}
+{"o":0.0006043662,"h":0.0006066019,"l":0.0005898117,"c":0.000596285,"v":348457.3881290001,"t":1730955600}
+{"o":0.000596285,"h":0.0006063186,"l":0.0005796379,"c":0.0005899055,"v":465582.6297960001,"t":1730959200}
+{"o":0.0005899055,"h":0.0005947254,"l":0.0005802316,"c":0.0005863895,"v":281317.637661,"t":1730962800}
+{"o":0.0005863895,"h":0.0006041331,"l":0.0005784735,"c":0.0006004122,"v":484931.8305979999,"t":1730966400}
+{"o":0.0006004122,"h":0.0006242577,"l":0.0005925451,"c":0.0006184894,"v":1063384.3506520002,"t":1730970000}
+{"o":0.0006184894,"h":0.0006518428,"l":0.0006151626,"c":0.0006372781,"v":1274396.0718160006,"t":1730973600}
+{"o":0.0006372781,"h":0.00064271,"l":0.0006128631,"c":0.0006189569,"v":1466326.1059809993,"t":1730977200}
+{"o":0.0006189569,"h":0.0006308538,"l":0.0006125327,"c":0.0006212459,"v":293435.5013370001,"t":1730980800}
+{"o":0.0006212459,"h":0.0006419833,"l":0.0006182003,"c":0.0006322618,"v":355366.179691,"t":1730984400}
+{"o":0.0006322618,"h":0.0006427665,"l":0.00062419,"c":0.0006340508,"v":243999.709417,"t":1730988000}
+{"o":0.0006340508,"h":0.0006546119,"l":0.0005639535,"c":0.0005880252,"v":4121300.4163630046,"t":1730991600}
+{"o":0.0005880252,"h":0.0006208544,"l":0.0005779252,"c":0.0006077879,"v":1099628.6671010004,"t":1730995200}
+{"o":0.0006077879,"h":0.0006133804,"l":0.0005875843,"c":0.0006008354,"v":1370648.5030199999,"t":1730998800}
+{"o":0.0006008354,"h":0.0006096644,"l":0.0005812989,"c":0.0005998475,"v":902620.4327230002,"t":1731002400}
+{"o":0.0005998475,"h":0.0006072877,"l":0.0005672208,"c":0.0005803342,"v":1446107.3865680012,"t":1731006000}
+{"o":0.0005803342,"h":0.0005946167,"l":0.0005749379,"c":0.0005819897,"v":728473.1173449997,"t":1731009600}
+{"o":0.0005819897,"h":0.000589619,"l":0.0005688132,"c":0.000575377,"v":489429.0026880001,"t":1731013200}
+{"o":0.000575377,"h":0.0005820208,"l":0.0005593757,"c":0.0005669365,"v":731514.6540469999,"t":1731016800}
+{"o":0.0005669365,"h":0.0005747806,"l":0.0005595265,"c":0.0005684429,"v":260943.9844209999,"t":1731020400}
+{"o":0.0005684429,"h":0.0005752218,"l":0.0005453924,"c":0.0005539503,"v":606639.8391279995,"t":1731024000}
+{"o":0.0005539503,"h":0.000560262,"l":0.0005441902,"c":0.0005536045,"v":647180.30217,"t":1731027600}
+{"o":0.0005536045,"h":0.0005610456,"l":0.0005385548,"c":0.0005482006,"v":224438.376961,"t":1731031200}
+{"o":0.0005482006,"h":0.0005558306,"l":0.0005382107,"c":0.0005465425,"v":239946.02514,"t":1731034800}
+{"o":0.0005465425,"h":0.0005534706,"l":0.0005355433,"c":0.0005386376,"v":359307.875101,"t":1731038400}
+{"o":0.0005386376,"h":0.0005481496,"l":0.000532572,"c":0.0005393457,"v":333863.1084509999,"t":1731042000}
+{"o":0.0005393457,"h":0.000553055,"l":0.0005377415,"c":0.000546327,"v":233147.475444,"t":1731045600}
+{"o":0.000546327,"h":0.0005656616,"l":0.0005355464,"c":0.0005539833,"v":484435.5142070001,"t":1731049200}
+{"o":0.0005539833,"h":0.0005607331,"l":0.0005454207,"c":0.0005525842,"v":216453.2617599999,"t":1731052800}
+{"o":0.0005525842,"h":0.0005696819,"l":0.0005417258,"c":0.0005524302,"v":427271.2352080002,"t":1731056400}
+{"o":0.0005524302,"h":0.0005575937,"l":0.0005378168,"c":0.0005468339,"v":361192.7670310001,"t":1731060000}
+{"o":0.0005468339,"h":0.0005537207,"l":0.0005392224,"c":0.0005450025,"v":175735.9305129999,"t":1731063600}
+{"o":0.0005450025,"h":0.0005531218,"l":0.0005360003,"c":0.0005427675,"v":538828.640981,"t":1731067200}
+{"o":0.0005427675,"h":0.0005470599,"l":0.0005300203,"c":0.0005369582,"v":342823.626343,"t":1731070800}
+{"o":0.0005369582,"h":0.0005566984,"l":0.0005206531,"c":0.0005378892,"v":539727.8412540002,"t":1731074400}
+{"o":0.0005378892,"h":0.0005501822,"l":0.0005230796,"c":0.0005295533,"v":823780.5422290007,"t":1731078000}
+{"o":0.0005295533,"h":0.0005492222,"l":0.000526458,"c":0.000540161,"v":759951.520441,"t":1731081600}
+{"o":0.000540161,"h":0.0005510758,"l":0.0005246887,"c":0.0005335952,"v":1092812.7704459999,"t":1731085200}
+{"o":0.0005335952,"h":0.0005477784,"l":0.0005228867,"c":0.0005391945,"v":943175.1434819996,"t":1731088800}
+{"o":0.0005391945,"h":0.0005458782,"l":0.0005301593,"c":0.00054014,"v":494964.139372,"t":1731092400}
+{"o":0.00054014,"h":0.0005471286,"l":0.0005224168,"c":0.0005363151,"v":725118.170968,"t":1731096000}
+{"o":0.0005363151,"h":0.0005442892,"l":0.0005295698,"c":0.0005374647,"v":394684.9656310002,"t":1731099600}
+{"o":0.0005374647,"h":0.0005399602,"l":0.0005267173,"c":0.0005358841,"v":359837.416334,"t":1731103200}
+{"o":0.0005358841,"h":0.0005388744,"l":0.000524828,"c":0.0005287913,"v":285450.7233770002,"t":1731106800}
+{"o":0.0005287913,"h":0.000538751,"l":0.000525043,"c":0.0005298123,"v":428675.9030149999,"t":1731110400}
+{"o":0.0005298123,"h":0.0005357721,"l":0.0005185402,"c":0.0005205329,"v":427129.8411980001,"t":1731114000}
+{"o":0.0005205329,"h":0.0005286606,"l":0.0004962721,"c":0.0005111338,"v":820956.5122480002,"t":1731117600}
+{"o":0.0005111338,"h":0.0005156314,"l":0.0005019808,"c":0.0005064855,"v":340733.572219,"t":1731121200}
+{"o":0.0005064855,"h":0.0005188715,"l":0.0005004404,"c":0.0005142642,"v":529815.0980439998,"t":1731124800}
+{"o":0.0005142642,"h":0.0005264337,"l":0.0005070648,"c":0.0005219201,"v":394928.5483039999,"t":1731128400}
+{"o":0.0005219201,"h":0.0005231396,"l":0.0004948668,"c":0.000499995,"v":1176068.2886130004,"t":1731132000}
+{"o":0.000499995,"h":0.0005033945,"l":0.0004381059,"c":0.0004743989,"v":4185506.3628049991,"t":1731135600}
+{"o":0.0004743989,"h":0.0004927115,"l":0.0004605139,"c":0.0004636581,"v":1087578.566905,"t":1731139200}
+{"o":0.0004636581,"h":0.0004786081,"l":0.0004605257,"c":0.0004743583,"v":429851.71359,"t":1731142800}
+{"o":0.0004743583,"h":0.0004807772,"l":0.0004680663,"c":0.0004761847,"v":435749.460034,"t":1731146400}
+{"o":0.0004761847,"h":0.0004797662,"l":0.0004669909,"c":0.000474177,"v":390452.1812469999,"t":1731150000}
+{"o":0.000474177,"h":0.0004826994,"l":0.0004612995,"c":0.0004703102,"v":731771.6886870001,"t":1731153600}
+{"o":0.0004703102,"h":0.0004940551,"l":0.0004633224,"c":0.000483775,"v":1167764.801094,"t":1731157200}
+{"o":0.000483775,"h":0.0004922395,"l":0.0004724704,"c":0.0004772911,"v":455199.3091079998,"t":1731160800}
+{"o":0.0004772911,"h":0.0004864354,"l":0.0004676476,"c":0.0004708886,"v":869506.0379540001,"t":1731164400}
+{"o":0.0004708886,"h":0.0004763665,"l":0.0004535245,"c":0.000459979,"v":599324.681749,"t":1731168000}
+{"o":0.000459979,"h":0.0004851243,"l":0.0004445753,"c":0.0004752271,"v":1239397.8292249995,"t":1731171600}
+{"o":0.0004752271,"h":0.0004886172,"l":0.0004643823,"c":0.0004674728,"v":733271.73704,"t":1731175200}
+{"o":0.0004674728,"h":0.0004801047,"l":0.000463026,"c":0.0004743362,"v":436848.4380559998,"t":1731178800}
+{"o":0.0004743362,"h":0.000476885,"l":0.0004530252,"c":0.0004649675,"v":724394.9329879996,"t":1731182400}
+{"o":0.0004649675,"h":0.0004712115,"l":0.0004610133,"c":0.0004670508,"v":404001.403767,"t":1731186000}
+{"o":0.0004670508,"h":0.0004795935,"l":0.0004602196,"c":0.0004724674,"v":522798.131687,"t":1731189600}
+{"o":0.0004724674,"h":0.000556686,"l":0.0004673687,"c":0.0004836671,"v":2796776.8003689987,"t":1731193200}
+{"o":0.0004836671,"h":0.0004906723,"l":0.0004733724,"c":0.000482271,"v":501584.3604039999,"t":1731196800}
+{"o":0.000482271,"h":0.0004910325,"l":0.0004801046,"c":0.0004868902,"v":408856.742427,"t":1731200400}
+{"o":0.0004868902,"h":0.0005071871,"l":0.0004754399,"c":0.0004938936,"v":878102.786964,"t":1731204000}
+{"o":0.0004938936,"h":0.0004972805,"l":0.0004839015,"c":0.0004926609,"v":303148.0937649999,"t":1731207600}
+{"o":0.0004926609,"h":0.000515685,"l":0.0004766113,"c":0.0004907971,"v":1031618.5650790004,"t":1731211200}
+{"o":0.0004907971,"h":0.0005144149,"l":0.0004780043,"c":0.0005026129,"v":733322.5974929992,"t":1731214800}
+{"o":0.0005026129,"h":0.0005105418,"l":0.0004786956,"c":0.0004937817,"v":1005774.9219979999,"t":1731218400}
+{"o":0.0004937817,"h":0.0005088974,"l":0.0004885165,"c":0.0005006969,"v":440528.9417819999,"t":1731222000}
+{"o":0.0005006969,"h":0.000510239,"l":0.0004989172,"c":0.0005019738,"v":221782.2576299999,"t":1731225600}
+{"o":0.0005019738,"h":0.0005093649,"l":0.0004818783,"c":0.0004862425,"v":651957.983264,"t":1731229200}
+{"o":0.0004862425,"h":0.0005091375,"l":0.0004654333,"c":0.0005048975,"v":1805226.3115690001,"t":1731232800}
+{"o":0.0005048975,"h":0.0005066346,"l":0.0004806176,"c":0.0004880316,"v":803011.6397180001,"t":1731236400}
+{"o":0.0004880316,"h":0.0004986034,"l":0.0004649933,"c":0.0004858012,"v":904698.0331339999,"t":1731240000}
+{"o":0.0004858012,"h":0.0004905757,"l":0.0004809584,"c":0.0004812902,"v":249122.968657,"t":1731243600}
+{"o":0.0004812902,"h":0.0004881554,"l":0.0004534772,"c":0.000464781,"v":816421.3459439999,"t":1731247200}
+{"o":0.000464781,"h":0.0005269281,"l":0.0004435032,"c":0.0004945269,"v":3379263.726962998,"t":1731250800}
+{"o":0.0004945269,"h":0.0005029464,"l":0.0004736491,"c":0.0004969721,"v":1361731.8852209998,"t":1731254400}
+{"o":0.0004969721,"h":0.0005286713,"l":0.0004827788,"c":0.0004997549,"v":1405854.3742279999,"t":1731258000}
+{"o":0.0004997549,"h":0.0005164539,"l":0.0004791436,"c":0.0004924037,"v":2421621.2930900017,"t":1731261600}
+{"o":0.0004924037,"h":0.0005131668,"l":0.0004691119,"c":0.0004808448,"v":1677177.3850979984,"t":1731265200}
+{"o":0.0004808448,"h":0.000500964,"l":0.0004681139,"c":0.0004875947,"v":1103093.2535589992,"t":1731268800}
+{"o":0.0004875947,"h":0.000505824,"l":0.0004625528,"c":0.0004795965,"v":730583.8294579994,"t":1731272400}
+{"o":0.0004795965,"h":0.0004826769,"l":0.0004467898,"c":0.0004740785,"v":1442894.3365659993,"t":1731276000}
+{"o":0.0004740785,"h":0.0004849976,"l":0.0004640829,"c":0.0004752737,"v":1287962.1716420006,"t":1731279600}
+{"o":0.0004752737,"h":0.0004878624,"l":0.0004682256,"c":0.0004712324,"v":584143.3209580005,"t":1731283200}
+{"o":0.0004712324,"h":0.0004863932,"l":0.0004662651,"c":0.0004771434,"v":471391.3158310002,"t":1731286800}
+{"o":0.0004771434,"h":0.0004875096,"l":0.0004606097,"c":0.0004796038,"v":1019608.608409,"t":1731290400}
+{"o":0.0004796038,"h":0.0005123072,"l":0.0004759366,"c":0.0004879513,"v":1252357.0781430004,"t":1731294000}
+{"o":0.0004879513,"h":0.0004960296,"l":0.000479019,"c":0.0004905623,"v":115283.258309,"t":1731297600}
+{"o":0.0004905623,"h":0.0005165495,"l":0.0004883001,"c":0.0005048372,"v":1102957.0677670001,"t":1731301200}
+{"o":0.0005048372,"h":0.0005156181,"l":0.0004818172,"c":0.0004996649,"v":799562.1821019999,"t":1731304800}
+{"o":0.0004996649,"h":0.0005116428,"l":0.0004944813,"c":0.0004989835,"v":551858.4124720001,"t":1731308400}
+{"o":0.0004989835,"h":0.0005146155,"l":0.0004688915,"c":0.0004845932,"v":1676652.5691639995,"t":1731312000}
+{"o":0.0004845932,"h":0.0005012025,"l":0.0004743111,"c":0.0004817611,"v":544842.1215060002,"t":1731315600}
+{"o":0.0004817611,"h":0.0004975481,"l":0.0004656276,"c":0.0004820304,"v":449418.7015889998,"t":1731319200}
+{"o":0.0004820304,"h":0.0005053027,"l":0.0004715116,"c":0.000492027,"v":966105.6262980002,"t":1731322800}
+{"o":0.000492027,"h":0.000531863,"l":0.000472808,"c":0.0005045675,"v":1999098.8291509983,"t":1731326400}
+{"o":0.0005045675,"h":0.000517031,"l":0.0004913596,"c":0.0004962232,"v":1154113.810364001,"t":1731330000}
+{"o":0.0004962232,"h":0.000506267,"l":0.0004789414,"c":0.0004882532,"v":613805.9155099998,"t":1731333600}
+{"o":0.0004882532,"h":0.0005078397,"l":0.0004702048,"c":0.000476767,"v":1206175.3003740001,"t":1731337200}
+{"o":0.000476767,"h":0.0004832526,"l":0.000453935,"c":0.0004642077,"v":1324924.4612720003,"t":1731340800}
+{"o":0.0004642077,"h":0.000484047,"l":0.0004561629,"c":0.00047127,"v":1575589.1089510014,"t":1731344400}
+{"o":0.00047127,"h":0.0004938956,"l":0.0004572806,"c":0.0004773055,"v":1323258.121508002,"t":1731348000}
+{"o":0.0004773055,"h":0.0004900279,"l":0.0004528044,"c":0.0004749094,"v":1599647.8648610013,"t":1731351600}
+{"o":0.0004749094,"h":0.0005030655,"l":0.0004555104,"c":0.0004788118,"v":2618727.5577829992,"t":1731355200}
+{"o":0.0004788118,"h":0.0005133206,"l":0.0004696918,"c":0.000498171,"v":2511950.6743630022,"t":1731358800}
+{"o":0.000498171,"h":0.0005233481,"l":0.0004820845,"c":0.0005121732,"v":1851781.7071320005,"t":1731362400}
+{"o":0.0005121732,"h":0.0005420098,"l":0.0004977576,"c":0.000521974,"v":2313346.3123600003,"t":1731366000}
+{"o":0.000521974,"h":0.0005393822,"l":0.0004997835,"c":0.000519391,"v":1585609.7255720005,"t":1731369600}
+{"o":0.000519391,"h":0.0005245083,"l":0.000499793,"c":0.0005061342,"v":690724.0219609996,"t":1731373200}
+{"o":0.0005061342,"h":0.0005238228,"l":0.0004997839,"c":0.0005092958,"v":748991.8342030002,"t":1731376800}
+{"o":0.0005092958,"h":0.00052579,"l":0.0004994541,"c":0.0005132779,"v":491458.7793320001,"t":1731380400}
+{"o":0.0005132779,"h":0.0005272866,"l":0.0005014048,"c":0.000509192,"v":454678.1740349998,"t":1731384000}
+{"o":0.000509192,"h":0.0005209078,"l":0.0004869388,"c":0.0004980457,"v":675364.0478840007,"t":1731387600}
+{"o":0.0004980457,"h":0.0005050205,"l":0.0004783394,"c":0.0004878964,"v":1064728.0381209992,"t":1731391200}
+{"o":0.0004878964,"h":0.0005184826,"l":0.0004825328,"c":0.0005104301,"v":1061793.3454400001,"t":1731394800}
+{"o":0.0005104301,"h":0.0005181039,"l":0.0004915147,"c":0.0004974779,"v":943533.0817990002,"t":1731398400}
+{"o":0.0004974779,"h":0.0005189409,"l":0.0004811051,"c":0.0005040887,"v":657149.2439460002,"t":1731402000}
+{"o":0.0005040887,"h":0.0005249339,"l":0.0004687689,"c":0.0004825558,"v":1502206.1971669998,"t":1731405600}
+{"o":0.0004825558,"h":0.0005119797,"l":0.000472088,"c":0.0005024888,"v":1153087.9564919998,"t":1731409200}
+{"o":0.0005024888,"h":0.0005318544,"l":0.0004923793,"c":0.000517182,"v":1419640.692800001,"t":1731412800}
+{"o":0.000517182,"h":0.0005478206,"l":0.0005042801,"c":0.0005299741,"v":825441.6270010002,"t":1731416400}
+{"o":0.0005299741,"h":0.0005502326,"l":0.0005146484,"c":0.0005180174,"v":1463289.4857850014,"t":1731420000}
+{"o":0.0005180174,"h":0.0005280989,"l":0.0004895083,"c":0.0004998131,"v":1176727.5103299988,"t":1731423600}
+{"o":0.0004998131,"h":0.0005092835,"l":0.0004693881,"c":0.0004884837,"v":2079769.6197829987,"t":1731427200}
+{"o":0.0004884837,"h":0.0004973937,"l":0.0004753369,"c":0.000485431,"v":675142.8810200004,"t":1731430800}
+{"o":0.000485431,"h":0.0004918729,"l":0.0004600584,"c":0.000474496,"v":1309859.756615001,"t":1731434400}
+{"o":0.000474496,"h":0.0004916562,"l":0.0004589749,"c":0.0004847872,"v":884156.7014200003,"t":1731438000}
+{"o":0.0004847872,"h":0.0004946201,"l":0.0004722466,"c":0.000475828,"v":998866.1651709995,"t":1731441600}
+{"o":0.000475828,"h":0.0004880168,"l":0.000456965,"c":0.0004677674,"v":978500.3109860001,"t":1731445200}
+{"o":0.0004677674,"h":0.0004839503,"l":0.0004476509,"c":0.0004686306,"v":1436788.3969689996,"t":1731448800}
+{"o":0.0004686306,"h":0.0004778123,"l":0.0004567562,"c":0.0004683438,"v":486999.697078,"t":1731452400}
+{"o":0.0004683438,"h":0.0004762271,"l":0.0004563679,"c":0.0004660782,"v":729274.7496019998,"t":1731456000}
+{"o":0.0004660782,"h":0.0004862731,"l":0.0004540726,"c":0.0004764827,"v":628215.7228180002,"t":1731459600}
+{"o":0.0004764827,"h":0.0005148254,"l":0.0004550943,"c":0.0004790473,"v":1898187.6815150015,"t":1731463200}
+{"o":0.0004790473,"h":0.0004895453,"l":0.0004489597,"c":0.0004646193,"v":2010352.605200999,"t":1731466800}
+{"o":0.0004646193,"h":0.000494496,"l":0.0004530012,"c":0.0004696025,"v":1613264.7415689989,"t":1731470400}
+{"o":0.0004696025,"h":0.0004754718,"l":0.0004521473,"c":0.0004663263,"v":825255.8571039999,"t":1731474000}
+{"o":0.0004663263,"h":0.0004890335,"l":0.0004575473,"c":0.000468241,"v":1003033.7542889997,"t":1731477600}
+{"o":0.000468241,"h":0.0004766299,"l":0.0004410914,"c":0.0004600193,"v":1065912.5585639998,"t":1731481200}
+{"o":0.0004600193,"h":0.0004670053,"l":0.0004448186,"c":0.0004511855,"v":846462.946516,"t":1731484800}
+{"o":0.0004511855,"h":0.000458879,"l":0.0004391619,"c":0.0004479199,"v":1037262.7648740001,"t":1731488400}
+{"o":0.0004479199,"h":0.0004636029,"l":0.0004403119,"c":0.0004534054,"v":867613.295819,"t":1731492000}
+{"o":0.0004534054,"h":0.0004624053,"l":0.0004392114,"c":0.0004548161,"v":1130909.5711599998,"t":1731495600}
+{"o":0.0004548161,"h":0.0004646658,"l":0.0004472217,"c":0.0004562519,"v":690265.9645289995,"t":1731499200}
+{"o":0.0004562519,"h":0.0004736312,"l":0.0004292649,"c":0.0004417269,"v":1737424.1232730004,"t":1731502800}
+{"o":0.0004417269,"h":0.0004814074,"l":0.0004260587,"c":0.0004605071,"v":1643752.8512660011,"t":1731506400}
+{"o":0.0004605071,"h":0.0004724206,"l":0.0004395775,"c":0.0004560098,"v":1564509.3037419999,"t":1731510000}
+{"o":0.0004560098,"h":0.0004658922,"l":0.0004140748,"c":0.0004206535,"v":5496310.6933629932,"t":1731513600}
+{"o":0.0004206535,"h":0.0004412793,"l":0.0004117043,"c":0.0004330186,"v":2015957.888032001,"t":1731517200}
+{"o":0.0004330186,"h":0.0004402284,"l":0.0004023412,"c":0.000419763,"v":2464313.5930840014,"t":1731520800}
+{"o":0.000419763,"h":0.0005299303,"l":0.0004057969,"c":0.000484198,"v":10440566.5074419919,"t":1731524400}
+{"o":0.000484198,"h":0.0005041644,"l":0.0004632857,"c":0.0004764633,"v":3585104.035889999,"t":1731528000}
+{"o":0.0004764633,"h":0.0004927187,"l":0.0004496709,"c":0.0004706157,"v":1596441.8858930017,"t":1731531600}
+{"o":0.0004706157,"h":0.0004884996,"l":0.0004591585,"c":0.0004782844,"v":1138579.3807409997,"t":1731535200}
+{"o":0.0004782844,"h":0.0004831352,"l":0.0004545513,"c":0.0004604626,"v":1033313.1176900006,"t":1731538800}
+{"o":0.0004604626,"h":0.0004769395,"l":0.0004501145,"c":0.0004571141,"v":749417.9271920004,"t":1731542400}
+{"o":0.0004571141,"h":0.0004671129,"l":0.00044641,"c":0.0004550648,"v":876404.7817160001,"t":1731546000}
+{"o":0.0004550648,"h":0.0004687257,"l":0.0004492964,"c":0.0004615752,"v":555666.8842450002,"t":1731549600}
+{"o":0.0004615752,"h":0.0004774932,"l":0.0004429958,"c":0.0004606128,"v":1105331.6732200005,"t":1731553200}
+{"o":0.0004606128,"h":0.0004722996,"l":0.0004480119,"c":0.0004633623,"v":922207.1927169998,"t":1731556800}
+{"o":0.0004633623,"h":0.0004972065,"l":0.0004613937,"c":0.0004923691,"v":1493122.9189419996,"t":1731560400}
+{"o":0.0004923691,"h":0.0005040591,"l":0.0004572522,"c":0.0004695738,"v":1368731.6635599995,"t":1731564000}
+{"o":0.0004695738,"h":0.0004776908,"l":0.0004625235,"c":0.0004678017,"v":580064.9081680002,"t":1731567600}
+{"o":0.0004678017,"h":0.0004776224,"l":0.0004505043,"c":0.0004566349,"v":1147976.3287940009,"t":1731571200}
+{"o":0.0004566349,"h":0.0004620796,"l":0.0004415991,"c":0.0004529997,"v":795154.9592489998,"t":1731574800}
+{"o":0.0004529997,"h":0.0004632889,"l":0.0004415239,"c":0.0004599531,"v":754863.5822200001,"t":1731578400}
+{"o":0.0004599531,"h":0.0004930563,"l":0.0004479083,"c":0.0004601115,"v":1469642.0792990008,"t":1731582000}
+{"o":0.0004601115,"h":0.0004925716,"l":0.0004510718,"c":0.0004678249,"v":1653157.48208,"t":1731585600}
+{"o":0.0004678249,"h":0.0004832333,"l":0.0004590564,"c":0.000476653,"v":985251.0831769999,"t":1731589200}
+{"o":0.000476653,"h":0.0004950182,"l":0.0004496938,"c":0.0004655873,"v":857098.584333,"t":1731592800}
+{"o":0.0004655873,"h":0.0004728327,"l":0.0004498131,"c":0.0004633941,"v":1105153.4802299994,"t":1731596400}
+{"o":0.0004633941,"h":0.0004670768,"l":0.0004336529,"c":0.0004387867,"v":1593022.6282049986,"t":1731600000}
+{"o":0.0004387867,"h":0.0004525691,"l":0.0004360605,"c":0.0004459436,"v":1070852.9015660002,"t":1731603600}
+{"o":0.0004459436,"h":0.0004545931,"l":0.0004387037,"c":0.0004507079,"v":602653.218542,"t":1731607200}
+{"o":0.0004507079,"h":0.0004662668,"l":0.0004370896,"c":0.000443582,"v":1756936.4531790002,"t":1731610800}
+{"o":0.000443582,"h":0.0004548619,"l":0.0004333624,"c":0.0004439663,"v":1209118.1194669995,"t":1731614400}
+{"o":0.0004439663,"h":0.0004517539,"l":0.0004354672,"c":0.0004382462,"v":835795.5368299992,"t":1731618000}
+{"o":0.0004382462,"h":0.0004546544,"l":0.0004335454,"c":0.0004479048,"v":588453.8770739998,"t":1731621600}
+{"o":0.0004479048,"h":0.0004602735,"l":0.0004299115,"c":0.000443504,"v":879950.2468489992,"t":1731625200}
+{"o":0.000443504,"h":0.0004574845,"l":0.0004359682,"c":0.0004482486,"v":519324.882441,"t":1731628800}
+{"o":0.0004482486,"h":0.000451522,"l":0.000432119,"c":0.000444906,"v":639685.1603109998,"t":1731632400}
+{"o":0.000444906,"h":0.0004512957,"l":0.0004351341,"c":0.0004452082,"v":358900.6161010001,"t":1731636000}
+{"o":0.0004452082,"h":0.0004570102,"l":0.000438649,"c":0.0004492262,"v":515510.3644430001,"t":1731639600}
+{"o":0.0004492262,"h":0.0004834956,"l":0.0004445107,"c":0.0004587957,"v":1235563.3706849995,"t":1731643200}
+{"o":0.0004587957,"h":0.0004656958,"l":0.0004449831,"c":0.0004543736,"v":374697.356032,"t":1731646800}
+{"o":0.0004543736,"h":0.0004631267,"l":0.0004504394,"c":0.0004570353,"v":270038.333736,"t":1731650400}
+{"o":0.0004570353,"h":0.0004587551,"l":0.0004441463,"c":0.0004473026,"v":309322.7632160001,"t":1731654000}
+{"o":0.0004473026,"h":0.0004540695,"l":0.000435523,"c":0.0004429444,"v":552941.4320620002,"t":1731657600}
+{"o":0.0004429444,"h":0.0004470167,"l":0.0004343517,"c":0.0004402108,"v":284582.9822149999,"t":1731661200}
+{"o":0.0004402108,"h":0.0005709844,"l":0.0004360261,"c":0.0005175146,"v":5576658.21682199,"t":1731664800}
+{"o":0.0005175146,"h":0.0005395023,"l":0.000474721,"c":0.0005180507,"v":7736884.8521109968,"t":1731668400}
+{"o":0.0005180507,"h":0.0005541304,"l":0.0005116219,"c":0.0005163793,"v":4219411.5739490017,"t":1731672000}
+{"o":0.0005163793,"h":0.0005187279,"l":0.0004921516,"c":0.0005089883,"v":1575605.8676690008,"t":1731675600}
+{"o":0.0005089883,"h":0.0005216136,"l":0.000473437,"c":0.0004902531,"v":2300171.3019670025,"t":1731679200}
+{"o":0.0004902531,"h":0.0005042198,"l":0.0004768828,"c":0.0004908083,"v":1023697.9211790002,"t":1731682800}
+{"o":0.0004908083,"h":0.0005143308,"l":0.0004697158,"c":0.0004835223,"v":2240373.7338509983,"t":1731686400}
+{"o":0.0004835223,"h":0.0005425672,"l":0.0004760564,"c":0.0004896023,"v":2792102.4830639982,"t":1731690000}
+{"o":0.0004896023,"h":0.0005000529,"l":0.0004842588,"c":0.0004939764,"v":649047.2928379995,"t":1731693600}
+{"o":0.0004939764,"h":0.0004951791,"l":0.000464645,"c":0.0004695631,"v":940302.7020700003,"t":1731697200}
+{"o":0.0004695631,"h":0.000484347,"l":0.0004593865,"c":0.0004757586,"v":958476.9016649997,"t":1731700800}
+{"o":0.0004757586,"h":0.0005229961,"l":0.0004649967,"c":0.0005102911,"v":4413783.233847999,"t":1731704400}
+{"o":0.0005102911,"h":0.0005175176,"l":0.0004843747,"c":0.0005069061,"v":2320176.6015419988,"t":1731708000}
+{"o":0.0005069061,"h":0.0005136351,"l":0.0004858099,"c":0.0004904932,"v":904578.1674699998,"t":1731711600}
+{"o":0.0004904932,"h":0.0004982713,"l":0.0004640777,"c":0.0004789651,"v":1753230.7422999993,"t":1731715200}
+{"o":0.0004789651,"h":0.000493976,"l":0.0004745886,"c":0.000476058,"v":627794.1415280002,"t":1731718800}
+{"o":0.000476058,"h":0.0004817246,"l":0.000463851,"c":0.0004686256,"v":528913.9614520002,"t":1731722400}
+{"o":0.0004686256,"h":0.0004767149,"l":0.000459657,"c":0.0004687031,"v":394835.1191609999,"t":1731726000}
+{"o":0.0004687031,"h":0.0004741844,"l":0.0004561227,"c":0.0004622378,"v":553715.5429060002,"t":1731729600}
+{"o":0.0004622378,"h":0.0004718742,"l":0.0004548946,"c":0.0004603727,"v":415706.0026,"t":1731733200}
+{"o":0.0004603727,"h":0.0004666401,"l":0.0004479749,"c":0.0004530713,"v":526164.1522280001,"t":1731736800}
+{"o":0.0004530713,"h":0.0005142901,"l":0.000450089,"c":0.000503746,"v":3339992.6270600003,"t":1731740400}
+{"o":0.000503746,"h":0.0005444892,"l":0.0004938486,"c":0.0005148758,"v":4832241.4536420023,"t":1731744000}
+{"o":0.0005148758,"h":0.0005219921,"l":0.0004994348,"c":0.0005174146,"v":1193671.4078660004,"t":1731747600}
+{"o":0.0005174146,"h":0.000527014,"l":0.0005079654,"c":0.0005124565,"v":805737.3211149999,"t":1731751200}
+{"o":0.0005124565,"h":0.0005186349,"l":0.0004900968,"c":0.000498687,"v":707504.5290910001,"t":1731754800}
+{"o":0.000498687,"h":0.0005154669,"l":0.0004858163,"c":0.000493899,"v":621123.9859810002,"t":1731758400}
+{"o":0.000493899,"h":0.0005099613,"l":0.0004872256,"c":0.00049628,"v":674427.6979089999,"t":1731762000}
+{"o":0.00049628,"h":0.0005031123,"l":0.0004871594,"c":0.000498782,"v":415541.813716,"t":1731765600}
+{"o":0.000498782,"h":0.0005074509,"l":0.0004906218,"c":0.0004964776,"v":332002.1305690001,"t":1731769200}
+{"o":0.0004964776,"h":0.0005167026,"l":0.0004921451,"c":0.0004981569,"v":718748.1833319999,"t":1731772800}
+{"o":0.0004981569,"h":0.0005080915,"l":0.0004900225,"c":0.0005013341,"v":614958.3478430003,"t":1731776400}
+{"o":0.0005013341,"h":0.0005226972,"l":0.0004962662,"c":0.0005080933,"v":1595054.8978129991,"t":1731780000}
+{"o":0.0005080933,"h":0.0005159067,"l":0.0004988466,"c":0.0005119559,"v":1305845.5579650006,"t":1731783600}
+{"o":0.0005119559,"h":0.00051966,"l":0.0005046776,"c":0.0005103881,"v":546222.5515449999,"t":1731787200}
+{"o":0.0005103881,"h":0.0005293438,"l":0.0005022957,"c":0.0005178636,"v":1239387.6098800001,"t":1731790800}
+{"o":0.0005178636,"h":0.0005270593,"l":0.0004985098,"c":0.0005100125,"v":959687.5627169998,"t":1731794400}
+{"o":0.0005100125,"h":0.0005290546,"l":0.0005033313,"c":0.0005226278,"v":805049.7043499998,"t":1731798000}
+{"o":0.0005226278,"h":0.0005368705,"l":0.0005114494,"c":0.0005242247,"v":1092139.334389,"t":1731801600}
+{"o":0.0005242247,"h":0.0005351943,"l":0.0005020249,"c":0.0005151074,"v":559959.1378110001,"t":1731805200}
+{"o":0.0005151074,"h":0.000524722,"l":0.0004948338,"c":0.0005048934,"v":611474.1440489999,"t":1731808800}
+{"o":0.0005048934,"h":0.0005104836,"l":0.0004797197,"c":0.0004951175,"v":470049.6484479998,"t":1731812400}
+{"o":0.0004951175,"h":0.0005237909,"l":0.0004635113,"c":0.0004866419,"v":1044330.0530440001,"t":1731816000}
+{"o":0.0004866419,"h":0.0004986954,"l":0.0004744206,"c":0.0004933924,"v":460369.4418360003,"t":1731819600}
+{"o":0.0004933924,"h":0.0005062727,"l":0.000483652,"c":0.0004959495,"v":660853.2226769995,"t":1731823200}
+{"o":0.0004959495,"h":0.0005051101,"l":0.0004678651,"c":0.000473954,"v":849879.2695920002,"t":1731826800}
+{"o":0.000473954,"h":0.0004936714,"l":0.0004638577,"c":0.0004839505,"v":564595.06383,"t":1731830400}
+{"o":0.0004839505,"h":0.0004985139,"l":0.0004785509,"c":0.0004906136,"v":741316.5612379996,"t":1731834000}
+{"o":0.0004906136,"h":0.0005014412,"l":0.0004843013,"c":0.0004918879,"v":986078.9402409997,"t":1731837600}
+{"o":0.0004918879,"h":0.0005065565,"l":0.0004718067,"c":0.0004850765,"v":622173.2089720002,"t":1731841200}
+{"o":0.0005755145,"h":0.0005920638,"l":0.0005745871,"c":0.0005755145,"v":655077.9343709999,"t":1724644800}
+{"o":0.0005755145,"h":0.0005886377,"l":0.0005674695,"c":0.0005727744,"v":951801.4807910002,"t":1724648400}
+{"o":0.0005727744,"h":0.0005863554,"l":0.0005666221,"c":0.000575329,"v":1007306.3476180002,"t":1724652000}
+{"o":0.000575329,"h":0.0005864457,"l":0.0005717881,"c":0.0005791163,"v":434887.1052820001,"t":1724655600}
+{"o":0.0005791163,"h":0.0006165639,"l":0.0005710027,"c":0.0006032489,"v":2112850.9719439992,"t":1724659200}
+{"o":0.0006032489,"h":0.0006179837,"l":0.0005940903,"c":0.0006068699,"v":1236577.6477849996,"t":1724662800}
+{"o":0.0006068699,"h":0.0006304193,"l":0.0006007183,"c":0.0006171223,"v":2501231.9230259992,"t":1724666400}
+{"o":0.0006171223,"h":0.0006378439,"l":0.0006105798,"c":0.0006226525,"v":2165528.0367429992,"t":1724670000}
+{"o":0.0006226525,"h":0.0006293847,"l":0.0005670138,"c":0.0005919548,"v":3512158.8215859979,"t":1724673600}
+{"o":0.0005919548,"h":0.0006109288,"l":0.0005791563,"c":0.0005989462,"v":1359673.813918001,"t":1724677200}
+{"o":0.0005989462,"h":0.000636711,"l":0.0005744958,"c":0.0005939729,"v":2465519.5238970006,"t":1724680800}
+{"o":0.0005939729,"h":0.0006020158,"l":0.0005682751,"c":0.0005840384,"v":2084516.7180920013,"t":1724684400}
+{"o":0.0005840384,"h":0.0006018424,"l":0.0005760653,"c":0.0005904814,"v":881878.6115609999,"t":1724688000}
+{"o":0.0005904814,"h":0.0006189826,"l":0.0005815628,"c":0.0006084543,"v":1549674.8275890001,"t":1724691600}
+{"o":0.0006084543,"h":0.0006213534,"l":0.000593857,"c":0.0006045998,"v":963042.969992,"t":1724695200}
+{"o":0.0006045998,"h":0.0006816794,"l":0.0005987958,"c":0.0006750932,"v":5151698.0280729998,"t":1724698800}
+{"o":0.0006750932,"h":0.0007447228,"l":0.00061991,"c":0.0006468528,"v":9905620.1256210022,"t":1724702400}
+{"o":0.0006468528,"h":0.0006804676,"l":0.0005454241,"c":0.0005507793,"v":19357390.8054919802,"t":1724706000}
+{"o":0.0005507793,"h":0.0005892776,"l":0.0005465768,"c":0.0005852704,"v":3887956.7694549998,"t":1724709600}
+{"o":0.0005852704,"h":0.0005994529,"l":0.0005714682,"c":0.0005789155,"v":2118650.7477249997,"t":1724713200}
+{"o":0.0005789155,"h":0.0005926376,"l":0.0005736865,"c":0.0005828952,"v":1135722.1716,"t":1724716800}
+{"o":0.0005828952,"h":0.000591333,"l":0.0005737095,"c":0.0005853421,"v":1530246.6942759994,"t":1724720400}
+{"o":0.0005853421,"h":0.0005935922,"l":0.0005796898,"c":0.0005844454,"v":1197060.5042259998,"t":1724724000}
+{"o":0.0005844454,"h":0.0005918556,"l":0.0005710289,"c":0.0005770046,"v":996343.4318319999,"t":1724727600}
+{"o":0.0005770046,"h":0.0005802233,"l":0.0005646571,"c":0.0005719288,"v":1211188.4207909999,"t":1724731200}
+{"o":0.0005719288,"h":0.0005759871,"l":0.0004756903,"c":0.0005038277,"v":8023704.8272570092,"t":1724734800}
+{"o":0.0005038277,"h":0.0005386455,"l":0.0005004096,"c":0.0005230108,"v":3702411.7611749978,"t":1724738400}
+{"o":0.0005230108,"h":0.0005514677,"l":0.0005163864,"c":0.0005313374,"v":1891577.8684640012,"t":1724742000}
+{"o":0.0005313374,"h":0.0005388767,"l":0.0005116373,"c":0.0005318425,"v":1094526.7985329996,"t":1724745600}
+{"o":0.0005318425,"h":0.0005397529,"l":0.0004667495,"c":0.0005152467,"v":3582780.8192599993,"t":1724749200}
+{"o":0.0005152467,"h":0.0005395827,"l":0.000506406,"c":0.0005322856,"v":1538611.7841480006,"t":1724752800}
+{"o":0.0005322856,"h":0.0005368988,"l":0.0005047931,"c":0.0005158229,"v":2248676.3300510002,"t":1724756400}
+{"o":0.0005158229,"h":0.0005265471,"l":0.0005000009,"c":0.0005162161,"v":1886163.2901740002,"t":1724760000}
+{"o":0.0005162161,"h":0.0005323271,"l":0.0005092603,"c":0.0005221969,"v":1090136.5897830005,"t":1724763600}
+{"o":0.0005221969,"h":0.0005465034,"l":0.0005164383,"c":0.0005355452,"v":1481206.743408001,"t":1724767200}
+{"o":0.0005355452,"h":0.0005381692,"l":0.0005159807,"c":0.0005253178,"v":1007072.9247729997,"t":1724770800}
+{"o":0.0005253178,"h":0.0005426726,"l":0.0005149145,"c":0.0005362924,"v":898206.3479759997,"t":1724774400}
+{"o":0.0005362924,"h":0.0005429052,"l":0.0005273101,"c":0.0005369767,"v":636141.5517919997,"t":1724778000}
+{"o":0.0005369767,"h":0.0005500549,"l":0.0005298125,"c":0.0005454934,"v":755499.2169990003,"t":1724781600}
+{"o":0.0005454934,"h":0.000611348,"l":0.0005420036,"c":0.000562884,"v":3281233.3836199977,"t":1724785200}
+{"o":0.000562884,"h":0.0005699503,"l":0.0005445412,"c":0.0005485753,"v":1128640.0647300002,"t":1724788800}
+{"o":0.0005485753,"h":0.0005760118,"l":0.0005172401,"c":0.0005422328,"v":1290408.5062600009,"t":1724792400}
+{"o":0.0005422328,"h":0.000567766,"l":0.0005211781,"c":0.0005494606,"v":1338881.6810219998,"t":1724796000}
+{"o":0.0005494606,"h":0.0005579264,"l":0.0005435874,"c":0.0005534641,"v":345526.515561,"t":1724799600}
+{"o":0.0005534641,"h":0.0005590244,"l":0.0005404223,"c":0.0005502838,"v":493268.929227,"t":1724803200}
+{"o":0.0005502838,"h":0.0005551382,"l":0.0005199086,"c":0.0005260514,"v":1137059.6235230006,"t":1724806800}
+{"o":0.0005260514,"h":0.0005301316,"l":0.0004869346,"c":0.0005074489,"v":2988879.2283749976,"t":1724810400}
+{"o":0.0005074489,"h":0.000529043,"l":0.0004964738,"c":0.0005222163,"v":1385631.9027250011,"t":1724814000}
+{"o":0.0005222163,"h":0.0005275899,"l":0.0004996813,"c":0.0005155579,"v":1515740.3146899983,"t":1724817600}
+{"o":0.0005155579,"h":0.0005219713,"l":0.0005046854,"c":0.0005120792,"v":655505.3819540001,"t":1724821200}
+{"o":0.0005120792,"h":0.0005219596,"l":0.0005067929,"c":0.0005117442,"v":872040.5270749995,"t":1724824800}
+{"o":0.0005117442,"h":0.000530384,"l":0.000498245,"c":0.0005102372,"v":709439.0337340002,"t":1724828400}
+{"o":0.0005102372,"h":0.0005293283,"l":0.000503823,"c":0.0005195895,"v":598072.1522190002,"t":1724832000}
+{"o":0.0005195895,"h":0.0005312938,"l":0.0005051429,"c":0.0005204538,"v":790253.0812929996,"t":1724835600}
+{"o":0.0005204538,"h":0.0005272157,"l":0.0005126789,"c":0.0005248815,"v":510774.2406530001,"t":1724839200}
+{"o":0.0005248815,"h":0.0005413048,"l":0.0005183543,"c":0.0005375181,"v":1016347.1096339994,"t":1724842800}
+{"o":0.0005375181,"h":0.0005834115,"l":0.0005296458,"c":0.0005568687,"v":3032818.9392299978,"t":1724846400}
+{"o":0.0005568687,"h":0.0005925204,"l":0.000554767,"c":0.0005789453,"v":2656674.2989510004,"t":1724850000}
+{"o":0.0005789453,"h":0.0005908333,"l":0.0005575207,"c":0.0005705162,"v":1315324.658998,"t":1724853600}
+{"o":0.0005705162,"h":0.0005813694,"l":0.000558242,"c":0.0005652226,"v":762956.943492,"t":1724857200}
+{"o":0.0005652226,"h":0.000581315,"l":0.0005338737,"c":0.0005551221,"v":1709395.2618400001,"t":1724860800}
+{"o":0.0005551221,"h":0.0005602483,"l":0.0005336031,"c":0.0005471327,"v":1358280.8118760001,"t":1724864400}
+{"o":0.0005471327,"h":0.0005674098,"l":0.0005365895,"c":0.0005546097,"v":487171.1114569997,"t":1724868000}
+{"o":0.0005546097,"h":0.0005667713,"l":0.000546421,"c":0.0005558129,"v":258743.183926,"t":1724871600}
+{"o":0.0005558129,"h":0.0005632595,"l":0.0005320617,"c":0.0005510388,"v":886770.303969,"t":1724875200}
+{"o":0.0005510388,"h":0.0005619849,"l":0.0005366797,"c":0.0005531464,"v":1029732.3722789993,"t":1724878800}
+{"o":0.0005531464,"h":0.0005665835,"l":0.0005470452,"c":0.000556839,"v":532439.660273,"t":1724882400}
+{"o":0.000556839,"h":0.0005668323,"l":0.0005520577,"c":0.0005612123,"v":424374.9928829999,"t":1724886000}
+{"o":0.0005612123,"h":0.0005682814,"l":0.0005531882,"c":0.0005589194,"v":242354.9492560001,"t":1724889600}
+{"o":0.0005589194,"h":0.0005694297,"l":0.0005488252,"c":0.00055914,"v":806745.8150450003,"t":1724893200}
+{"o":0.00055914,"h":0.0005633856,"l":0.0005492844,"c":0.0005535452,"v":295120.989548,"t":1724896800}
+{"o":0.0005535452,"h":0.0005572893,"l":0.000537845,"c":0.0005456154,"v":669401.5934129995,"t":1724900400}
+{"o":0.0005456154,"h":0.0005609535,"l":0.0005434102,"c":0.0005559833,"v":625101.1078980004,"t":1724904000}
+{"o":0.0005559833,"h":0.0005617452,"l":0.0005500487,"c":0.0005574307,"v":209356.934216,"t":1724907600}
+{"o":0.0005574307,"h":0.0005654374,"l":0.0005508446,"c":0.0005562083,"v":442900.8345809999,"t":1724911200}
+{"o":0.0005562083,"h":0.0005626439,"l":0.0005523946,"c":0.0005600864,"v":256235.221015,"t":1724914800}
+{"o":0.0005600864,"h":0.0005683532,"l":0.0005546322,"c":0.0005634335,"v":423392.2559539999,"t":1724918400}
+{"o":0.0005634335,"h":0.0005775638,"l":0.0005601042,"c":0.0005740237,"v":342595.5072439999,"t":1724922000}
+{"o":0.0005740237,"h":0.0005799287,"l":0.0005514036,"c":0.0005608279,"v":919360.8936419992,"t":1724925600}
+{"o":0.0005608279,"h":0.0005921288,"l":0.0005537445,"c":0.0005665188,"v":1669909.7570119996,"t":1724929200}
+{"o":0.0005665188,"h":0.0005722639,"l":0.0005596331,"c":0.0005650435,"v":626879.776323,"t":1724932800}
+{"o":0.0005650435,"h":0.0005699252,"l":0.0005571294,"c":0.0005630979,"v":285317.747609,"t":1724936400}
+{"o":0.0005630979,"h":0.0005863369,"l":0.0005586987,"c":0.0005794857,"v":1232241.4433539996,"t":1724940000}
+{"o":0.0005794857,"h":0.000587767,"l":0.0005665927,"c":0.0005755766,"v":1288691.2734230005,"t":1724943600}
+{"o":0.0005755766,"h":0.000589763,"l":0.0005604232,"c":0.0005728838,"v":597262.4057150001,"t":1724947200}
+{"o":0.0005728838,"h":0.0005989118,"l":0.0005683528,"c":0.0005900421,"v":1093575.4222569996,"t":1724950800}
+{"o":0.0005900421,"h":0.0006124706,"l":0.0005491179,"c":0.0005701638,"v":1705310.107258999,"t":1724954400}
+{"o":0.0005701638,"h":0.0005895958,"l":0.0005610629,"c":0.0005740866,"v":642100.4614520003,"t":1724958000}
+{"o":0.0005740866,"h":0.0005885307,"l":0.0005653867,"c":0.0005803429,"v":443715.3496790001,"t":1724961600}
+{"o":0.0005803429,"h":0.0005937264,"l":0.0005789185,"c":0.0005850457,"v":370174.782806,"t":1724965200}
+{"o":0.0005850457,"h":0.0005957123,"l":0.0005774006,"c":0.0005844609,"v":143545.7664139999,"t":1724968800}
+{"o":0.0005844609,"h":0.0005988919,"l":0.0005814214,"c":0.0005932281,"v":309774.3009249999,"t":1724972400}
+{"o":0.0005932281,"h":0.0006013594,"l":0.0005835626,"c":0.0005868191,"v":369065.1539909999,"t":1724976000}
+{"o":0.0005868191,"h":0.0005958389,"l":0.0005802179,"c":0.0005887606,"v":247979.840302,"t":1724979600}
+{"o":0.0005887606,"h":0.000596348,"l":0.0005652446,"c":0.0005767653,"v":1075134.6400009992,"t":1724983200}
+{"o":0.0005767653,"h":0.0005857386,"l":0.0005723782,"c":0.0005838083,"v":392602.9531820001,"t":1724986800}
+{"o":0.0005838083,"h":0.0005927748,"l":0.0005760927,"c":0.0005839789,"v":498033.6405849999,"t":1724990400}
+{"o":0.0005839789,"h":0.0005966378,"l":0.0005781378,"c":0.0005853505,"v":328044.635707,"t":1724994000}
+{"o":0.0005853505,"h":0.0005961081,"l":0.0005715098,"c":0.0005844734,"v":832764.8944750004,"t":1724997600}
+{"o":0.0005844734,"h":0.0005930697,"l":0.0005806741,"c":0.0005880149,"v":268008.4070700001,"t":1725001200}
+{"o":0.0005880149,"h":0.0005931924,"l":0.0005784921,"c":0.0005831624,"v":222353.968367,"t":1725004800}
+{"o":0.0005831624,"h":0.0005886227,"l":0.0005787919,"c":0.0005855637,"v":135250.334334,"t":1725008400}
+{"o":0.0005855637,"h":0.0005889708,"l":0.0005740237,"c":0.0005762421,"v":386655.135696,"t":1725012000}
+{"o":0.0005762421,"h":0.0005860971,"l":0.0005729932,"c":0.0005802756,"v":167188.32745,"t":1725015600}
+{"o":0.0005802756,"h":0.0005940301,"l":0.000570239,"c":0.0005844966,"v":508587.3762170001,"t":1725019200}
+{"o":0.0005844966,"h":0.0006230892,"l":0.0005777916,"c":0.0006064005,"v":2129204.4965800019,"t":1725022800}
+{"o":0.0006064005,"h":0.0006299737,"l":0.0005828422,"c":0.0006038911,"v":1561134.9394070012,"t":1725026400}
+{"o":0.0006038911,"h":0.0006202416,"l":0.0005792799,"c":0.000596579,"v":1213540.6591989996,"t":1725030000}
+{"o":0.000596579,"h":0.0006116747,"l":0.0005871715,"c":0.0006023359,"v":762211.7134969998,"t":1725033600}
+{"o":0.0006023359,"h":0.0006112901,"l":0.0005928316,"c":0.0006059376,"v":540931.872201,"t":1725037200}
+{"o":0.0006059376,"h":0.0006177271,"l":0.0005867957,"c":0.0005992537,"v":386752.278479,"t":1725040800}
+{"o":0.0005992537,"h":0.0006087351,"l":0.0005899691,"c":0.0005958906,"v":259159.949848,"t":1725044400}
+{"o":0.0005958906,"h":0.0006042834,"l":0.0005928061,"c":0.0005967885,"v":210576.412655,"t":1725048000}
+{"o":0.0005967885,"h":0.0006021903,"l":0.0005915573,"c":0.0005952185,"v":177359.1373389999,"t":1725051600}
+{"o":0.0005952185,"h":0.0006180415,"l":0.0005874009,"c":0.0006017863,"v":640341.1991030003,"t":1725055200}
+{"o":0.0006017863,"h":0.0006090719,"l":0.0005959471,"c":0.0006028288,"v":206843.982726,"t":1725058800}
+{"o":0.0006028288,"h":0.0006053155,"l":0.000587572,"c":0.000594573,"v":452710.6629349999,"t":1725062400}
+{"o":0.000594573,"h":0.0006024924,"l":0.0005895074,"c":0.0006005461,"v":146891.924018,"t":1725066000}
+{"o":0.0006005461,"h":0.0006031572,"l":0.0005917838,"c":0.0005987802,"v":406692.416102,"t":1725069600}
+{"o":0.0005987802,"h":0.0006028974,"l":0.0005922943,"c":0.0005991608,"v":84255.909028,"t":1725073200}
+{"o":0.0005991608,"h":0.0006020561,"l":0.0005939629,"c":0.0005968968,"v":71466.711787,"t":1725076800}
+{"o":0.0005968968,"h":0.0006028,"l":0.0005910522,"c":0.0005982873,"v":124724.081147,"t":1725080400}
+{"o":0.0005982873,"h":0.000602902,"l":0.0005913698,"c":0.0005962452,"v":150723.592883,"t":1725084000}
+{"o":0.0005962452,"h":0.0006034917,"l":0.0005923699,"c":0.0005969063,"v":166710.968393,"t":1725087600}
+{"o":0.0005969063,"h":0.0006082963,"l":0.0005908289,"c":0.0006009799,"v":165350.343589,"t":1725091200}
+{"o":0.0006009799,"h":0.0006080915,"l":0.0005942142,"c":0.0006020834,"v":139173.893661,"t":1725094800}
+{"o":0.0006020834,"h":0.000617943,"l":0.0005954231,"c":0.0006120793,"v":407202.9907769997,"t":1725098400}
+{"o":0.0006120793,"h":0.0006488375,"l":0.0006068128,"c":0.0006111827,"v":1987918.9943329985,"t":1725102000}
+{"o":0.0006111827,"h":0.0006200394,"l":0.0006056517,"c":0.0006185772,"v":312629.0204960001,"t":1725105600}
+{"o":0.0006185772,"h":0.0006242078,"l":0.0006036472,"c":0.0006091546,"v":486020.9766049998,"t":1725109200}
+{"o":0.0006091546,"h":0.0006185036,"l":0.0006037329,"c":0.0006152733,"v":272848.2067779999,"t":1725112800}
+{"o":0.0006152733,"h":0.0006223137,"l":0.0006083123,"c":0.0006165252,"v":491082.2353679999,"t":1725116400}
+{"o":0.0006165252,"h":0.0006244321,"l":0.0006110818,"c":0.0006155499,"v":512290.209817,"t":1725120000}
+{"o":0.0006155499,"h":0.0006254109,"l":0.0006104787,"c":0.000617859,"v":245842.66734,"t":1725123600}
+{"o":0.000617859,"h":0.0006281305,"l":0.0006100256,"c":0.0006186432,"v":395844.792864,"t":1725127200}
+{"o":0.0006186432,"h":0.0006237554,"l":0.0006136848,"c":0.0006184157,"v":182463.305122,"t":1725130800}
+{"o":0.0006184157,"h":0.0006256358,"l":0.0006126807,"c":0.0006167729,"v":320790.5396529999,"t":1725134400}
+{"o":0.0006167729,"h":0.000625492,"l":0.000609736,"c":0.0006176965,"v":445255.5037910002,"t":1725138000}
+{"o":0.0006176965,"h":0.0006204545,"l":0.0006088268,"c":0.0006126949,"v":131966.437742,"t":1725141600}
+{"o":0.0006126949,"h":0.0006170337,"l":0.0006052129,"c":0.0006140726,"v":391782.6493219998,"t":1725145200}
+{"o":0.0006140726,"h":0.0006167274,"l":0.0006004747,"c":0.0006060756,"v":425760.196592,"t":1725148800}
+{"o":0.0006060756,"h":0.0006222172,"l":0.0005988842,"c":0.0006193939,"v":480763.56866,"t":1725152400}
+{"o":0.0006193939,"h":0.0006229601,"l":0.0006081353,"c":0.0006123704,"v":239177.579047,"t":1725156000}
+{"o":0.0006123704,"h":0.0006203163,"l":0.0005978861,"c":0.0006091867,"v":678724.2633849996,"t":1725159600}
+{"o":0.0006091867,"h":0.0006151052,"l":0.0006042318,"c":0.0006100124,"v":75829.422981,"t":1725163200}
+{"o":0.0006100124,"h":0.0006233933,"l":0.000596791,"c":0.0006087074,"v":307809.028765,"t":1725166800}
+{"o":0.0006087074,"h":0.0006230384,"l":0.0006021414,"c":0.0006174075,"v":233225.468163,"t":1725170400}
+{"o":0.0006174075,"h":0.0006281611,"l":0.0006126287,"c":0.0006189234,"v":533718.749863,"t":1725174000}
+{"o":0.0006189234,"h":0.0006309675,"l":0.0006165342,"c":0.000626799,"v":213788.5224060001,"t":1725177600}
+{"o":0.000626799,"h":0.0006333447,"l":0.0006131319,"c":0.0006263616,"v":392900.9748809999,"t":1725181200}
+{"o":0.0006263616,"h":0.0006348155,"l":0.0005938188,"c":0.0006056435,"v":1441861.7495550008,"t":1725184800}
+{"o":0.0006056435,"h":0.0006313245,"l":0.0005961764,"c":0.0006232209,"v":763893.0341379996,"t":1725188400}
+{"o":0.0006232209,"h":0.0006300733,"l":0.000609744,"c":0.0006176635,"v":389206.8627660002,"t":1725192000}
+{"o":0.0006176635,"h":0.0006291108,"l":0.0006112835,"c":0.0006150487,"v":212359.5707150001,"t":1725195600}
+{"o":0.0006150487,"h":0.0006266596,"l":0.0005880831,"c":0.0006043272,"v":1168160.8097240005,"t":1725199200}
+{"o":0.0006043272,"h":0.0006170184,"l":0.0005879729,"c":0.0006008665,"v":481399.9135779999,"t":1725202800}
+{"o":0.0006008665,"h":0.0006101899,"l":0.0005835836,"c":0.0005970656,"v":509611.7241990001,"t":1725206400}
+{"o":0.0005970656,"h":0.0006022497,"l":0.0005831866,"c":0.0005964471,"v":531669.1390680001,"t":1725210000}
+{"o":0.0005964471,"h":0.0006104916,"l":0.0005819678,"c":0.0005999699,"v":293306.816912,"t":1725213600}
+{"o":0.0005999699,"h":0.0006118483,"l":0.0005890952,"c":0.0005935405,"v":598909.597867,"t":1725217200}
+{"o":0.0005935405,"h":0.0006080992,"l":0.000589176,"c":0.0005994559,"v":394143.7264200001,"t":1725220800}
+{"o":0.0005994559,"h":0.0006082227,"l":0.0005904167,"c":0.0005983666,"v":86830.750906,"t":1725224400}
+{"o":0.0005983666,"h":0.0006294694,"l":0.0005764347,"c":0.0005992795,"v":511904.438729,"t":1725228000}
+{"o":0.0005992795,"h":0.0006181017,"l":0.000590102,"c":0.0006129003,"v":638908.8189359994,"t":1725231600}
+{"o":0.0006129003,"h":0.0006238535,"l":0.0006030977,"c":0.0006089089,"v":241308.88534,"t":1725235200}
+{"o":0.0006089089,"h":0.0006176316,"l":0.0006026768,"c":0.0006105947,"v":92214.310911,"t":1725238800}
+{"o":0.0006105947,"h":0.0006206765,"l":0.000574052,"c":0.0005827966,"v":1934164.7692590009,"t":1725242400}
+{"o":0.0005827966,"h":0.0006068943,"l":0.0005772543,"c":0.0006007554,"v":648856.9364819997,"t":1725246000}
+{"o":0.0006007554,"h":0.0006155352,"l":0.0005895774,"c":0.0006037366,"v":450908.594855,"t":1725249600}
+{"o":0.0006037366,"h":0.0006156979,"l":0.0005917213,"c":0.0005992419,"v":222362.715217,"t":1725253200}
+{"o":0.0005992419,"h":0.000610422,"l":0.0005923339,"c":0.0006081596,"v":306787.8073169998,"t":1725256800}
+{"o":0.0006081596,"h":0.0006196821,"l":0.0005977064,"c":0.0006066301,"v":241098.31927,"t":1725260400}
+{"o":0.0006066301,"h":0.0006311501,"l":0.0005928455,"c":0.0006085415,"v":473959.4270110002,"t":1725264000}
+{"o":0.0006085415,"h":0.0006438551,"l":0.0005914537,"c":0.0006159545,"v":1326137.4859490001,"t":1725267600}
+{"o":0.0006159545,"h":0.0006530371,"l":0.0006054968,"c":0.0006143037,"v":2602489.5336019993,"t":1725271200}
+{"o":0.0006143037,"h":0.0006227492,"l":0.000607528,"c":0.0006146849,"v":319473.3641359999,"t":1725274800}
+{"o":0.0006146849,"h":0.0006178504,"l":0.0006048247,"c":0.0006101846,"v":135772.332743,"t":1725278400}
+{"o":0.0006101846,"h":0.000619297,"l":0.0005999539,"c":0.0006106557,"v":316881.3857860001,"t":1725282000}
+{"o":0.0006106557,"h":0.0006253534,"l":0.0005962247,"c":0.0006094482,"v":329705.7634150001,"t":1725285600}
+{"o":0.0006094482,"h":0.0006146343,"l":0.0006020657,"c":0.0006105687,"v":80935.238596,"t":1725289200}
+{"o":0.0006105687,"h":0.0006157458,"l":0.0005971814,"c":0.0006099071,"v":256331.551804,"t":1725292800}
+{"o":0.0006099071,"h":0.0006182616,"l":0.0005993558,"c":0.0006109124,"v":200556.327887,"t":1725296400}
+{"o":0.0006109124,"h":0.0006149067,"l":0.0006010988,"c":0.0006108537,"v":131272.564381,"t":1725300000}
+{"o":0.0006108537,"h":0.0006166698,"l":0.0006051149,"c":0.0006084004,"v":166657.512558,"t":1725303600}
+{"o":0.0006084004,"h":0.0006213152,"l":0.0005980745,"c":0.0006083435,"v":512563.7012130001,"t":1725307200}
+{"o":0.0006083435,"h":0.0006142817,"l":0.0005937642,"c":0.0006022285,"v":416026.7174879999,"t":1725310800}
+{"o":0.0006022285,"h":0.0006144444,"l":0.0005946207,"c":0.000610424,"v":484371.0626940001,"t":1725314400}
+{"o":0.000610424,"h":0.0006126678,"l":0.0006010414,"c":0.0006092075,"v":127544.288864,"t":1725318000}
+{"o":0.0006092075,"h":0.0006137144,"l":0.0005960812,"c":0.0006033543,"v":162295.421754,"t":1725321600}
+{"o":0.0006033543,"h":0.0006096103,"l":0.0005981898,"c":0.0006026648,"v":77728.052526,"t":1725325200}
+{"o":0.0006026648,"h":0.000612407,"l":0.0005920638,"c":0.0006023866,"v":209373.858743,"t":1725328800}
+{"o":0.0006023866,"h":0.0006121564,"l":0.0006001784,"c":0.0006060574,"v":192720.6298920001,"t":1725332400}
+{"o":0.0006060574,"h":0.0006150224,"l":0.0006015148,"c":0.0006088433,"v":147711.351201,"t":1725336000}
+{"o":0.0006088433,"h":0.0006130071,"l":0.0006027284,"c":0.0006068568,"v":118059.774348,"t":1725339600}
+{"o":0.0006068568,"h":0.0006187185,"l":0.0006052288,"c":0.0006167777,"v":135995.408466,"t":1725343200}
+{"o":0.0006167777,"h":0.0006177377,"l":0.0006015753,"c":0.0006068633,"v":325481.3887089999,"t":1725346800}
+{"o":0.0006068633,"h":0.0006193488,"l":0.0006009341,"c":0.000613155,"v":338383.3369549998,"t":1725350400}
+{"o":0.000613155,"h":0.0006206001,"l":0.0006090655,"c":0.0006112141,"v":167424.593652,"t":1725354000}
+{"o":0.0006112141,"h":0.0006192987,"l":0.0006040934,"c":0.0006126923,"v":333352.999775,"t":1725357600}
+{"o":0.0006126923,"h":0.0006327374,"l":0.0006090176,"c":0.0006140858,"v":753876.7209420002,"t":1725361200}
+{"o":0.0006140858,"h":0.000623139,"l":0.000605597,"c":0.0006191044,"v":224526.372614,"t":1725364800}
+{"o":0.0006191044,"h":0.0006352419,"l":0.0005982643,"c":0.0006127647,"v":273509.8609879999,"t":1725368400}
+{"o":0.0006127647,"h":0.0006240823,"l":0.0006026692,"c":0.0006129808,"v":471483.8618410001,"t":1725372000}
+{"o":0.0006129808,"h":0.0006282519,"l":0.0006069673,"c":0.0006162049,"v":325709.114438,"t":1725375600}
+{"o":0.0006162049,"h":0.0006265565,"l":0.0006087096,"c":0.0006187183,"v":363385.138028,"t":1725379200}
+{"o":0.0006187183,"h":0.0006250833,"l":0.0006080638,"c":0.0006156396,"v":204876.5795379999,"t":1725382800}
+{"o":0.0006156396,"h":0.0006222358,"l":0.0006068436,"c":0.0006114021,"v":177552.585615,"t":1725386400}
+{"o":0.0006114021,"h":0.0006203272,"l":0.0006004301,"c":0.0006064026,"v":364076.178032,"t":1725390000}
+{"o":0.0006064026,"h":0.0006217402,"l":0.0006034396,"c":0.0006134055,"v":211615.8877739999,"t":1725393600}
+{"o":0.0006134055,"h":0.0006193506,"l":0.0006065609,"c":0.0006139779,"v":144459.209509,"t":1725397200}
+{"o":0.0006139779,"h":0.0006187704,"l":0.0006072322,"c":0.0006115687,"v":160444.879345,"t":1725400800}
+{"o":0.0006115687,"h":0.0006258942,"l":0.0005681022,"c":0.0005825114,"v":3155001.4121040013,"t":1725404400}
+{"o":0.0005825114,"h":0.0006116096,"l":0.000570797,"c":0.0005924151,"v":1240330.000803001,"t":1725408000}
+{"o":0.0005924151,"h":0.0006120245,"l":0.000562042,"c":0.0005875564,"v":837374.0877260005,"t":1725411600}
+{"o":0.0005875564,"h":0.0005982152,"l":0.0005800346,"c":0.0005923377,"v":468926.3710529999,"t":1725415200}
+{"o":0.0005923377,"h":0.0006068722,"l":0.0005884294,"c":0.0006002789,"v":321122.2820820001,"t":1725418800}
+{"o":0.0006002789,"h":0.0006060533,"l":0.0005911857,"c":0.0005949687,"v":253594.28932,"t":1725422400}
+{"o":0.0005949687,"h":0.0006044925,"l":0.0005907601,"c":0.0005994452,"v":111691.968071,"t":1725426000}
+{"o":0.0005994452,"h":0.0006175141,"l":0.0005881066,"c":0.0006074299,"v":258221.011857,"t":1725429600}
+{"o":0.0006074299,"h":0.0006182741,"l":0.0005916923,"c":0.0005999529,"v":150077.741738,"t":1725433200}
+{"o":0.0005999529,"h":0.0006066275,"l":0.0005948507,"c":0.0005984861,"v":186899.770715,"t":1725436800}
+{"o":0.0005984861,"h":0.0006079764,"l":0.0005893548,"c":0.0005946332,"v":383745.3962800002,"t":1725440400}
+{"o":0.0005946332,"h":0.0006056728,"l":0.0005902162,"c":0.0006043702,"v":183672.775321,"t":1725444000}
+{"o":0.0006043702,"h":0.0006119062,"l":0.0005982468,"c":0.0006065609,"v":233172.429514,"t":1725447600}
+{"o":0.0006065609,"h":0.0006141585,"l":0.000598509,"c":0.0006037631,"v":182906.522461,"t":1725451200}
+{"o":0.0006037631,"h":0.0006092959,"l":0.0005909962,"c":0.000593995,"v":346106.180939,"t":1725454800}
+{"o":0.000593995,"h":0.0006231323,"l":0.0005746132,"c":0.0005972514,"v":645156.8167509999,"t":1725458400}
+{"o":0.0005972514,"h":0.0006088051,"l":0.0005804558,"c":0.0005930373,"v":433107.3802229997,"t":1725462000}
+{"o":0.0005930373,"h":0.0006065452,"l":0.0005862152,"c":0.0005977201,"v":210360.941357,"t":1725465600}
+{"o":0.0005977201,"h":0.0006036714,"l":0.0005853479,"c":0.0005947423,"v":155907.513007,"t":1725469200}
+{"o":0.0005947423,"h":0.0005988379,"l":0.0005868256,"c":0.0005903199,"v":224091.065973,"t":1725472800}
+{"o":0.0005903199,"h":0.0005983383,"l":0.0005823384,"c":0.0005902912,"v":265257.730167,"t":1725476400}
+{"o":0.0005902912,"h":0.0005952164,"l":0.000581478,"c":0.0005896072,"v":132769.369142,"t":1725480000}
+{"o":0.0005896072,"h":0.0005915634,"l":0.0005811413,"c":0.0005853514,"v":184289.947783,"t":1725483600}
+{"o":0.0005853514,"h":0.0005888395,"l":0.0005762581,"c":0.0005814145,"v":151250.604015,"t":1725487200}
+{"o":0.0005814145,"h":0.0006062211,"l":0.0005783408,"c":0.0005946507,"v":1011358.7236680001,"t":1725490800}
+{"o":0.0005946507,"h":0.0005996778,"l":0.0005754048,"c":0.000587081,"v":476947.0320780001,"t":1725494400}
+{"o":0.000587081,"h":0.000588825,"l":0.0005756927,"c":0.0005847413,"v":204218.1119060001,"t":1725498000}
+{"o":0.0005847413,"h":0.0005884866,"l":0.0005684977,"c":0.0005765669,"v":273558.1028169999,"t":1725501600}
+{"o":0.0005765669,"h":0.0005844677,"l":0.0005642075,"c":0.0005739169,"v":216447.402665,"t":1725505200}
+{"o":0.0005739169,"h":0.0005924185,"l":0.0005600981,"c":0.0005798074,"v":281304.281318,"t":1725508800}
+{"o":0.0005798074,"h":0.0005854136,"l":0.0005710806,"c":0.0005784855,"v":229953.6776609999,"t":1725512400}
+{"o":0.0005784855,"h":0.0005898175,"l":0.0005728408,"c":0.0005833291,"v":151469.9557460001,"t":1725516000}
+{"o":0.0005833291,"h":0.0005934537,"l":0.000574284,"c":0.000582658,"v":268854.532268,"t":1725519600}
+{"o":0.000582658,"h":0.0005910134,"l":0.0005739947,"c":0.0005825202,"v":250206.3246199999,"t":1725523200}
+{"o":0.0005825202,"h":0.0005886755,"l":0.0005739437,"c":0.0005822199,"v":147881.510154,"t":1725526800}
+{"o":0.0005822199,"h":0.0005880522,"l":0.0005718285,"c":0.000579988,"v":371060.5898880001,"t":1725530400}
+{"o":0.000579988,"h":0.0005831616,"l":0.0005706597,"c":0.0005734732,"v":216714.144351,"t":1725534000}
+{"o":0.0005734732,"h":0.000585102,"l":0.0005630014,"c":0.000573159,"v":255476.9056270001,"t":1725537600}
+{"o":0.000573159,"h":0.0005840805,"l":0.0005638445,"c":0.0005755497,"v":332020.2912330001,"t":1725541200}
+{"o":0.0005755497,"h":0.0005951713,"l":0.0005615175,"c":0.0005763347,"v":331714.952986,"t":1725544800}
+{"o":0.0005763347,"h":0.0006102257,"l":0.0005705897,"c":0.0005994902,"v":2177790.4307970009,"t":1725548400}
+{"o":0.0005994902,"h":0.0006142049,"l":0.0005958022,"c":0.0006070557,"v":428688.166995,"t":1725552000}
+{"o":0.0006070557,"h":0.0006144439,"l":0.0005983836,"c":0.0006083966,"v":298030.7653240001,"t":1725555600}
+{"o":0.0006083966,"h":0.0006484411,"l":0.0006007657,"c":0.0006113883,"v":1952125.0316409995,"t":1725559200}
+{"o":0.0006113883,"h":0.000626062,"l":0.0005963182,"c":0.0006097226,"v":423219.4667950001,"t":1725562800}
+{"o":0.0006097226,"h":0.0006255198,"l":0.0005982274,"c":0.0006088979,"v":1147768.8455340005,"t":1725566400}
+{"o":0.0006088979,"h":0.0006154765,"l":0.0005996614,"c":0.0006074319,"v":256642.4417500001,"t":1725570000}
+{"o":0.0006074319,"h":0.0006125057,"l":0.0005972532,"c":0.000599698,"v":148614.720311,"t":1725573600}
+{"o":0.000599698,"h":0.0006102961,"l":0.0005989104,"c":0.0006048891,"v":244026.103731,"t":1725577200}
+{"o":0.0006048891,"h":0.0006242179,"l":0.0006004814,"c":0.0006131959,"v":469263.949688,"t":1725580800}
+{"o":0.0006131959,"h":0.0006187791,"l":0.0006005179,"c":0.0006108603,"v":123411.4016119999,"t":1725584400}
+{"o":0.0006108603,"h":0.0006215758,"l":0.0006010779,"c":0.0006102793,"v":289966.867029,"t":1725588000}
+{"o":0.0006102793,"h":0.0006531532,"l":0.0006085181,"c":0.0006204017,"v":1997400.3358139996,"t":1725591600}
+{"o":0.0006204017,"h":0.0006264903,"l":0.0006137939,"c":0.0006221027,"v":231920.073703,"t":1725595200}
+{"o":0.0006221027,"h":0.0006311912,"l":0.0006193161,"c":0.0006220557,"v":200684.385712,"t":1725598800}
+{"o":0.0006220557,"h":0.0006264169,"l":0.0006149443,"c":0.0006177478,"v":153535.902842,"t":1725602400}
+{"o":0.0006177478,"h":0.0006396146,"l":0.000596218,"c":0.000621331,"v":521594.3295340001,"t":1725606000}
+{"o":0.000621331,"h":0.0006254401,"l":0.0006128521,"c":0.0006193588,"v":73969.601191,"t":1725609600}
+{"o":0.0006193588,"h":0.0006265221,"l":0.0006121918,"c":0.000618189,"v":114047.715375,"t":1725613200}
+{"o":0.000618189,"h":0.0006354303,"l":0.0006103432,"c":0.0006200822,"v":419301.0282789998,"t":1725616800}
+{"o":0.0006200822,"h":0.0006268549,"l":0.0006094231,"c":0.0006138928,"v":212443.4385770001,"t":1725620400}
+{"o":0.0006138928,"h":0.0006351461,"l":0.0005917519,"c":0.0006110914,"v":154856.4377499999,"t":1725624000}
+{"o":0.0006110914,"h":0.0006341651,"l":0.0005893908,"c":0.0006060652,"v":595199.8125010001,"t":1725627600}
+{"o":0.0006060652,"h":0.0006201191,"l":0.0005710415,"c":0.0005845101,"v":2054242.4459580011,"t":1725631200}
+{"o":0.0005845101,"h":0.0006091471,"l":0.0005804038,"c":0.0005996399,"v":774367.4775479999,"t":1725634800}
+{"o":0.0005996399,"h":0.000617806,"l":0.0005766999,"c":0.0005983111,"v":989059.3667730008,"t":1725638400}
+{"o":0.0005983111,"h":0.000608851,"l":0.0005814596,"c":0.0005985644,"v":890593.8316710006,"t":1725642000}
+{"o":0.0005985644,"h":0.0006086781,"l":0.0005760941,"c":0.000587844,"v":883396.6755360001,"t":1725645600}
+{"o":0.000587844,"h":0.0006037749,"l":0.0005802511,"c":0.0005920309,"v":322640.195754,"t":1725649200}
+{"o":0.0005920309,"h":0.0006289894,"l":0.0005817706,"c":0.0006059502,"v":732378.8055189998,"t":1725652800}
+{"o":0.0006059502,"h":0.0006335444,"l":0.0005878422,"c":0.0006110496,"v":531709.625033,"t":1725656400}
+{"o":0.0006110496,"h":0.000625228,"l":0.0006050361,"c":0.000614338,"v":358112.186175,"t":1725660000}
+{"o":0.000614338,"h":0.0006208381,"l":0.0006073612,"c":0.0006173155,"v":198261.052795,"t":1725663600}
+{"o":0.0006173155,"h":0.0006206044,"l":0.000609801,"c":0.0006180469,"v":56004.363688,"t":1725667200}
+{"o":0.0006180469,"h":0.0006239333,"l":0.0006035255,"c":0.0006101208,"v":203165.499753,"t":1725670800}
+{"o":0.0006101208,"h":0.0006205758,"l":0.0006059236,"c":0.0006135189,"v":143611.873794,"t":1725674400}
+{"o":0.0006135189,"h":0.0006140073,"l":0.0006028993,"c":0.0006067946,"v":156956.187468,"t":1725678000}
+{"o":0.0006067946,"h":0.0006157621,"l":0.0006010951,"c":0.0006086856,"v":178738.433494,"t":1725681600}
+{"o":0.0006086856,"h":0.0006226348,"l":0.0006034241,"c":0.0006127877,"v":304378.3693670001,"t":1725685200}
+{"o":0.0006127877,"h":0.0006179672,"l":0.0006032166,"c":0.0006044259,"v":367946.0154239999,"t":1725688800}
+{"o":0.0006044259,"h":0.0006180304,"l":0.0005986354,"c":0.0006123197,"v":434455.523423,"t":1725692400}
+{"o":0.0006123197,"h":0.0006179259,"l":0.0005993086,"c":0.0006053982,"v":244424.9133260001,"t":1725696000}
+{"o":0.0006053982,"h":0.0006087475,"l":0.0005955109,"c":0.0006029876,"v":83302.385925,"t":1725699600}
+{"o":0.0006029876,"h":0.0006058802,"l":0.0005963096,"c":0.0006023741,"v":84618.341654,"t":1725703200}
+{"o":0.0006023741,"h":0.0006060143,"l":0.0005967355,"c":0.000601312,"v":60226.890208,"t":1725706800}
+{"o":0.000601312,"h":0.0006021195,"l":0.0005409496,"c":0.000562393,"v":3218188.8169760038,"t":1725710400}
+{"o":0.000562393,"h":0.000585243,"l":0.0005606703,"c":0.0005725312,"v":688461.2017849999,"t":1725714000}
+{"o":0.0005725312,"h":0.000585064,"l":0.0005606289,"c":0.0005655033,"v":1083689.5606400003,"t":1725717600}
+{"o":0.0005655033,"h":0.0005908912,"l":0.000558534,"c":0.0005830561,"v":863952.0214630004,"t":1725721200}
+{"o":0.0005830561,"h":0.0005929875,"l":0.0005705283,"c":0.0005826994,"v":270728.0735379999,"t":1725724800}
+{"o":0.0005826994,"h":0.0005889043,"l":0.0005743509,"c":0.0005821415,"v":198004.834965,"t":1725728400}
+{"o":0.0005821415,"h":0.0005925861,"l":0.0005732371,"c":0.0005826609,"v":202110.963548,"t":1725732000}
+{"o":0.0005826609,"h":0.000586581,"l":0.0005695413,"c":0.0005759811,"v":425012.280613,"t":1725735600}
+{"o":0.0005759811,"h":0.0005867517,"l":0.0005721744,"c":0.0005774985,"v":434658.7871159998,"t":1725739200}
+{"o":0.0005774985,"h":0.0005838067,"l":0.0005714138,"c":0.0005787746,"v":94693.409543,"t":1725742800}
+{"o":0.0005787746,"h":0.0005866171,"l":0.0005741022,"c":0.0005822813,"v":109429.839758,"t":1725746400}
+{"o":0.0005822813,"h":0.0005879557,"l":0.0005724246,"c":0.0005819966,"v":58144.405112,"t":1725750000}
+{"o":0.0005819966,"h":0.0005857797,"l":0.0005748455,"c":0.0005827248,"v":34140.245896,"t":1725753600}
+{"o":0.0005827248,"h":0.0005854638,"l":0.0005751138,"c":0.0005814472,"v":94912.643586,"t":1725757200}
+{"o":0.0005814472,"h":0.0005843564,"l":0.0005771596,"c":0.0005824812,"v":72507.588397,"t":1725760800}
+{"o":0.0005824812,"h":0.0005857782,"l":0.0005758222,"c":0.0005811529,"v":76552.623295,"t":1725764400}
+{"o":0.0005811529,"h":0.0005838887,"l":0.0005748252,"c":0.0005779902,"v":91040.953571,"t":1725768000}
+{"o":0.0005779902,"h":0.0005819471,"l":0.0005732708,"c":0.000578431,"v":44882.46364,"t":1725771600}
+{"o":0.000578431,"h":0.000579328,"l":0.000570785,"c":0.000573431,"v":166462.1973660001,"t":1725775200}
+{"o":0.000573431,"h":0.0005818862,"l":0.0005658675,"c":0.0005731363,"v":64949.529881,"t":1725778800}
+{"o":0.0005731363,"h":0.0005749709,"l":0.0005652294,"c":0.0005691486,"v":208324.8024639999,"t":1725782400}
+{"o":0.0005691486,"h":0.000576027,"l":0.0005615776,"c":0.0005701534,"v":139033.269,"t":1725786000}
+{"o":0.0005701534,"h":0.0005812272,"l":0.0005640195,"c":0.0005749193,"v":276731.231773,"t":1725789600}
+{"o":0.0005749193,"h":0.0005852168,"l":0.0005695096,"c":0.0005759467,"v":292253.7092199999,"t":1725793200}
+{"o":0.0005759467,"h":0.0005873985,"l":0.0005714,"c":0.0005797522,"v":161637.979521,"t":1725796800}
+{"o":0.0005797522,"h":0.000584852,"l":0.0005706053,"c":0.0005779951,"v":332960.359666,"t":1725800400}
+{"o":0.0005779951,"h":0.000584235,"l":0.0005653842,"c":0.0005763964,"v":206253.857753,"t":1725804000}
+{"o":0.0005763964,"h":0.0005820741,"l":0.0005644758,"c":0.0005716522,"v":289355.6308080001,"t":1725807600}
+{"o":0.0005716522,"h":0.0005804847,"l":0.0005594992,"c":0.0005719095,"v":258941.2873860001,"t":1725811200}
+{"o":0.0005719095,"h":0.000577942,"l":0.0005642679,"c":0.00056874,"v":145417.672334,"t":1725814800}
+{"o":0.00056874,"h":0.0005753913,"l":0.0005641886,"c":0.0005705037,"v":119993.694554,"t":1725818400}
+{"o":0.0005705037,"h":0.0005724928,"l":0.0005644992,"c":0.0005680098,"v":173453.714793,"t":1725822000}
+{"o":0.0005680098,"h":0.0005723938,"l":0.000562931,"c":0.0005674889,"v":179071.7194619999,"t":1725825600}
+{"o":0.0005674889,"h":0.0005740729,"l":0.0005612997,"c":0.0005704571,"v":168684.703329,"t":1725829200}
+{"o":0.0005704571,"h":0.0005784446,"l":0.0005535671,"c":0.000563572,"v":293048.9527889999,"t":1725832800}
+{"o":0.000563572,"h":0.0005711306,"l":0.0005565124,"c":0.000559768,"v":340638.3988960001,"t":1725836400}
+{"o":0.000559768,"h":0.0005687222,"l":0.0005538215,"c":0.0005605164,"v":207394.38073,"t":1725840000}
+{"o":0.0005605164,"h":0.0005707691,"l":0.0005562681,"c":0.0005636159,"v":139921.80048,"t":1725843600}
+{"o":0.0005636159,"h":0.0005709865,"l":0.0005565921,"c":0.0005623868,"v":70023.510554,"t":1725847200}
+{"o":0.0005623868,"h":0.0005785912,"l":0.0005574963,"c":0.0005698435,"v":388805.6022840001,"t":1725850800}
+{"o":0.0005698435,"h":0.0005759275,"l":0.000565628,"c":0.0005721509,"v":52532.424476,"t":1725854400}
+{"o":0.0005721509,"h":0.0005784503,"l":0.0005669072,"c":0.0005714759,"v":50626.074713,"t":1725858000}
+{"o":0.0005714759,"h":0.0005791046,"l":0.0005671242,"c":0.0005747883,"v":76715.731252,"t":1725861600}
+{"o":0.0005747883,"h":0.0005805724,"l":0.0005661494,"c":0.0005731673,"v":180402.390752,"t":1725865200}
+{"o":0.0005731673,"h":0.0005798959,"l":0.000565504,"c":0.000571351,"v":501164.7847789999,"t":1725868800}
+{"o":0.000571351,"h":0.0005785158,"l":0.0005621413,"c":0.0005713654,"v":229441.920264,"t":1725872400}
+{"o":0.0005713654,"h":0.0005726048,"l":0.000553706,"c":0.0005619259,"v":960940.5393569992,"t":1725876000}
+{"o":0.0005619259,"h":0.000567197,"l":0.0005526516,"c":0.0005641691,"v":547403.2230560001,"t":1725879600}
+{"o":0.0005641691,"h":0.0005685129,"l":0.0005566245,"c":0.0005604964,"v":246475.795721,"t":1725883200}
+{"o":0.0005604964,"h":0.0005667514,"l":0.0005470556,"c":0.0005595999,"v":411957.3132779999,"t":1725886800}
+{"o":0.0005595999,"h":0.0005761231,"l":0.0005468702,"c":0.0005600793,"v":259869.1494159999,"t":1725890400}
+{"o":0.0005600793,"h":0.0005749429,"l":0.0005535768,"c":0.0005668471,"v":197186.230527,"t":1725894000}
+{"o":0.0005668471,"h":0.0005819923,"l":0.0005411775,"c":0.0005552618,"v":661215.7295039999,"t":1725897600}
+{"o":0.0005552618,"h":0.0005721546,"l":0.0005470049,"c":0.0005602784,"v":1033334.6585619998,"t":1725901200}
+{"o":0.0005602784,"h":0.0005713734,"l":0.000552833,"c":0.0005615422,"v":812843.7898860001,"t":1725904800}
+{"o":0.0005615422,"h":0.0005780728,"l":0.000552705,"c":0.0005659221,"v":681379.7917479998,"t":1725908400}
+{"o":0.0005659221,"h":0.0005752844,"l":0.0005540441,"c":0.0005574959,"v":484441.5447940001,"t":1725912000}
+{"o":0.0005574959,"h":0.0005748329,"l":0.0005475746,"c":0.0005618959,"v":777750.4363499999,"t":1725915600}
+{"o":0.0005618959,"h":0.0005709439,"l":0.0005532333,"c":0.0005590972,"v":317119.3526409999,"t":1725919200}
+{"o":0.0005590972,"h":0.0005638084,"l":0.0005516517,"c":0.0005569106,"v":161083.7424500001,"t":1725922800}
+{"o":0.0005569106,"h":0.0005636285,"l":0.0005475765,"c":0.0005540387,"v":429185.1556149999,"t":1725926400}
+{"o":0.0005540387,"h":0.0005615205,"l":0.0005459377,"c":0.0005500209,"v":294041.653971,"t":1725930000}
+{"o":0.0005500209,"h":0.0005521061,"l":0.0005405851,"c":0.0005459218,"v":433656.2094340001,"t":1725933600}
+{"o":0.0005459218,"h":0.0005552635,"l":0.0005455194,"c":0.0005540006,"v":183324.808794,"t":1725937200}
+{"o":0.0005540006,"h":0.0005579474,"l":0.0005478524,"c":0.0005547738,"v":87700.155485,"t":1725940800}
+{"o":0.0005547738,"h":0.0005555304,"l":0.0005406203,"c":0.0005450432,"v":227116.5174410001,"t":1725944400}
+{"o":0.0005450432,"h":0.0005516604,"l":0.0005431818,"c":0.0005507714,"v":74139.66673,"t":1725948000}
+{"o":0.0005507714,"h":0.000556979,"l":0.0005427736,"c":0.0005480262,"v":124141.977589,"t":1725951600}
+{"o":0.0005480262,"h":0.0005572968,"l":0.0005457542,"c":0.0005525018,"v":98169.962027,"t":1725955200}
+{"o":0.0005525018,"h":0.0005554327,"l":0.0005471774,"c":0.0005501459,"v":42586.575025,"t":1725958800}
+{"o":0.0005501459,"h":0.0005537806,"l":0.0005435205,"c":0.0005498987,"v":71218.853037,"t":1725962400}
+{"o":0.0005498987,"h":0.0005541029,"l":0.0005469097,"c":0.0005477919,"v":144548.267314,"t":1725966000}
+{"o":0.0005477919,"h":0.0005548992,"l":0.0005436077,"c":0.0005520146,"v":79509.69102,"t":1725969600}
+{"o":0.0005520146,"h":0.0005563679,"l":0.0005429412,"c":0.0005473238,"v":162495.53001,"t":1725973200}
+{"o":0.0005473238,"h":0.000555535,"l":0.0005354803,"c":0.0005426074,"v":265392.6816709999,"t":1725976800}
+{"o":0.0005426074,"h":0.000555321,"l":0.0005347691,"c":0.0005433973,"v":184688.063884,"t":1725980400}
+{"o":0.0005433973,"h":0.0005502938,"l":0.0005390835,"c":0.0005437436,"v":272126.9471199999,"t":1725984000}
+{"o":0.0005437436,"h":0.0005579392,"l":0.0005337341,"c":0.0005460749,"v":644617.7530000004,"t":1725987600}
+{"o":0.0005460749,"h":0.0005560372,"l":0.0005374065,"c":0.0005433089,"v":300308.6137179997,"t":1725991200}
+{"o":0.0005433089,"h":0.0005562704,"l":0.0005395803,"c":0.0005493628,"v":261693.2046559999,"t":1725994800}
+{"o":0.0005493628,"h":0.0005533282,"l":0.0005410633,"c":0.0005513983,"v":106761.919228,"t":1725998400}
+{"o":0.0005513983,"h":0.0005571195,"l":0.0005446977,"c":0.0005500611,"v":303339.2510149999,"t":1726002000}
+{"o":0.0005500611,"h":0.0005614901,"l":0.0005319162,"c":0.0005528207,"v":1470445.5470650017,"t":1726005600}
+{"o":0.0005528207,"h":0.0005562729,"l":0.0005449646,"c":0.0005503266,"v":201079.971294,"t":1726009200}
+{"o":0.0005503266,"h":0.0005562864,"l":0.0005468709,"c":0.0005503506,"v":121457.221896,"t":1726012800}
+{"o":0.0005503506,"h":0.0005626815,"l":0.0005409142,"c":0.0005499139,"v":215816.3727130001,"t":1726016400}
+{"o":0.0005499139,"h":0.0005561655,"l":0.0005443745,"c":0.000550968,"v":226903.607235,"t":1726020000}
+{"o":0.000550968,"h":0.0005564756,"l":0.0005426719,"c":0.000544684,"v":237363.425996,"t":1726023600}
+{"o":0.000544684,"h":0.0005564244,"l":0.0005400834,"c":0.000547725,"v":265813.020609,"t":1726027200}
+{"o":0.000547725,"h":0.000556089,"l":0.0005457859,"c":0.0005497279,"v":88161.631584,"t":1726030800}
+{"o":0.0005497279,"h":0.0005576501,"l":0.0005446541,"c":0.0005471915,"v":126224.695238,"t":1726034400}
+{"o":0.0005471915,"h":0.0005530826,"l":0.0005427183,"c":0.0005488449,"v":134858.788855,"t":1726038000}
+{"o":0.0005488449,"h":0.000556776,"l":0.0005449083,"c":0.000553781,"v":127577.530197,"t":1726041600}
+{"o":0.000553781,"h":0.0005582006,"l":0.0005494027,"c":0.0005566095,"v":53927.750041,"t":1726045200}
+{"o":0.0005566095,"h":0.0005664505,"l":0.000547997,"c":0.0005515281,"v":274999.608456,"t":1726048800}
+{"o":0.0005515281,"h":0.0005603248,"l":0.000546359,"c":0.0005536719,"v":111788.239526,"t":1726052400}
+{"o":0.0005536719,"h":0.0005598047,"l":0.0005391757,"c":0.0005494235,"v":377252.1671669999,"t":1726056000}
+{"o":0.0005494235,"h":0.0005681105,"l":0.000529475,"c":0.0005452607,"v":819879.9420709998,"t":1726059600}
+{"o":0.0005452607,"h":0.0005577147,"l":0.0005357873,"c":0.000544143,"v":718965.253424,"t":1726063200}
+{"o":0.000544143,"h":0.0005645102,"l":0.0005319742,"c":0.0005517635,"v":553284.127449,"t":1726066800}
+{"o":0.0005517635,"h":0.0005581339,"l":0.0005329532,"c":0.0005442327,"v":1032918.5638959999,"t":1726070400}
+{"o":0.0005442327,"h":0.0005494236,"l":0.0005317308,"c":0.0005382116,"v":325391.3632410001,"t":1726074000}
+{"o":0.0005382116,"h":0.0005492285,"l":0.0005327212,"c":0.0005387785,"v":196497.0363779999,"t":1726077600}
+{"o":0.0005387785,"h":0.0005435797,"l":0.0005226048,"c":0.0005321973,"v":925601.1170140009,"t":1726081200}
+{"o":0.0005321973,"h":0.0005403808,"l":0.0005191937,"c":0.000526578,"v":863162.6534539992,"t":1726084800}
+{"o":0.000526578,"h":0.00053962,"l":0.0005241198,"c":0.0005375984,"v":711606.3821249998,"t":1726088400}
+{"o":0.0005375984,"h":0.0005521246,"l":0.0005327899,"c":0.0005476486,"v":610304.1727300001,"t":1726092000}
+{"o":0.0005476486,"h":0.0005520774,"l":0.0005381356,"c":0.0005399567,"v":347799.031162,"t":1726095600}
+{"o":0.0005399567,"h":0.000546914,"l":0.0005303588,"c":0.0005366143,"v":85650.873991,"t":1726099200}
+{"o":0.0005366143,"h":0.0005452254,"l":0.0005315723,"c":0.0005339362,"v":83991.69036,"t":1726102800}
+{"o":0.0005339362,"h":0.0005452774,"l":0.0005290493,"c":0.000537919,"v":83627.224181,"t":1726106400}
+{"o":0.000537919,"h":0.0005426072,"l":0.0005342299,"c":0.00053604,"v":54652.00786,"t":1726110000}
+{"o":0.00053604,"h":0.0005444919,"l":0.0005325725,"c":0.0005390605,"v":122708.058587,"t":1726113600}
+{"o":0.0005390605,"h":0.0005433398,"l":0.0005330366,"c":0.0005370368,"v":60266.092023,"t":1726117200}
+{"o":0.0005370368,"h":0.0005434828,"l":0.0005097253,"c":0.0005301425,"v":1391683.3972429992,"t":1726120800}
+{"o":0.0005301425,"h":0.0005318444,"l":0.0005205675,"c":0.0005244513,"v":312053.7660570001,"t":1726124400}
+{"o":0.0005244513,"h":0.0005314338,"l":0.0005220878,"c":0.0005294025,"v":241908.3177509999,"t":1726128000}
+{"o":0.0005294025,"h":0.0005325379,"l":0.0005240222,"c":0.0005288867,"v":145201.786247,"t":1726131600}
+{"o":0.0005288867,"h":0.0005337178,"l":0.0005243925,"c":0.0005327046,"v":226475.882429,"t":1726135200}
+{"o":0.0005327046,"h":0.0005364381,"l":0.0005274512,"c":0.0005324012,"v":157697.998803,"t":1726138800}
+{"o":0.0005324012,"h":0.000539367,"l":0.000525407,"c":0.0005322114,"v":207116.3015139999,"t":1726142400}
+{"o":0.0005322114,"h":0.0005341557,"l":0.0005213246,"c":0.0005252436,"v":181924.396085,"t":1726146000}
+{"o":0.0005252436,"h":0.0005349309,"l":0.0005149878,"c":0.000524509,"v":161332.564964,"t":1726149600}
+{"o":0.000524509,"h":0.0005331741,"l":0.0005150436,"c":0.0005273936,"v":569807.007945,"t":1726153200}
+{"o":0.0005273936,"h":0.0005324083,"l":0.0005188597,"c":0.0005242846,"v":225467.8648330001,"t":1726156800}
+{"o":0.0005242846,"h":0.0005296631,"l":0.0005161914,"c":0.0005257624,"v":506493.8892069999,"t":1726160400}
+{"o":0.0005257624,"h":0.0005315787,"l":0.0005196738,"c":0.0005240361,"v":305781.687325,"t":1726164000}
+{"o":0.0005240361,"h":0.0005293366,"l":0.0005196554,"c":0.0005232988,"v":157235.981697,"t":1726167600}
+{"o":0.0005232988,"h":0.0005319412,"l":0.000517718,"c":0.0005248209,"v":297472.3936120002,"t":1726171200}
+{"o":0.0005248209,"h":0.0005291167,"l":0.0005126436,"c":0.0005168249,"v":302348.5549769999,"t":1726174800}
+{"o":0.0005168249,"h":0.0005222832,"l":0.0005112139,"c":0.00051813,"v":110801.309096,"t":1726178400}
+{"o":0.00051813,"h":0.0005214713,"l":0.0005133219,"c":0.0005160132,"v":201413.98309,"t":1726182000}
+{"o":0.0005160132,"h":0.00052103,"l":0.0005121278,"c":0.0005162522,"v":131175.166952,"t":1726185600}
+{"o":0.0005162522,"h":0.0005237474,"l":0.0005117865,"c":0.000519608,"v":151833.213452,"t":1726189200}
+{"o":0.000519608,"h":0.0005214554,"l":0.0005145936,"c":0.0005181912,"v":91445.398029,"t":1726192800}
+{"o":0.0005181912,"h":0.0005215407,"l":0.0005145578,"c":0.0005190823,"v":129814.730395,"t":1726196400}
+{"o":0.0005190823,"h":0.0005227335,"l":0.0005146307,"c":0.0005196024,"v":269103.547552,"t":1726200000}
+{"o":0.0005196024,"h":0.0005255294,"l":0.0005174752,"c":0.0005211761,"v":53688.465325,"t":1726203600}
+{"o":0.0005211761,"h":0.000527559,"l":0.0005185029,"c":0.0005245912,"v":88921.763135,"t":1726207200}
+{"o":0.0005245912,"h":0.0005262452,"l":0.0005185248,"c":0.0005205508,"v":49524.658404,"t":1726210800}
+{"o":0.0005205508,"h":0.0005261981,"l":0.000515426,"c":0.0005195412,"v":157199.343547,"t":1726214400}
+{"o":0.0005195412,"h":0.000524085,"l":0.0005157358,"c":0.0005207647,"v":114878.3630170001,"t":1726218000}
+{"o":0.0005207647,"h":0.000523857,"l":0.0005143802,"c":0.0005201209,"v":120969.97214,"t":1726221600}
+{"o":0.0005201209,"h":0.0005271537,"l":0.0005141573,"c":0.0005245549,"v":332710.724835,"t":1726225200}
+{"o":0.0005245549,"h":0.0005397924,"l":0.0005217954,"c":0.0005294688,"v":645619.5615510002,"t":1726228800}
+{"o":0.0005294688,"h":0.0005322868,"l":0.0005212715,"c":0.0005273661,"v":184530.3827210001,"t":1726232400}
+{"o":0.0005273661,"h":0.0005339665,"l":0.0005176398,"c":0.0005232351,"v":87666.182289,"t":1726236000}
+{"o":0.0005232351,"h":0.0005357178,"l":0.0005081444,"c":0.0005196473,"v":464466.180999,"t":1726239600}
+{"o":0.0005196473,"h":0.0005275937,"l":0.0005113555,"c":0.0005200211,"v":510314.1000269999,"t":1726243200}
+{"o":0.0005200211,"h":0.0005306422,"l":0.0005134531,"c":0.0005228213,"v":631089.2051969995,"t":1726246800}
+{"o":0.0005228213,"h":0.000535495,"l":0.0005155917,"c":0.0005292444,"v":412425.3598159999,"t":1726250400}
+{"o":0.0005292444,"h":0.0005394576,"l":0.0005259107,"c":0.0005292241,"v":868553.8813370002,"t":1726254000}
+{"o":0.0005292241,"h":0.0005329391,"l":0.0005238219,"c":0.0005281421,"v":221659.582281,"t":1726257600}
+{"o":0.0005281421,"h":0.0005346055,"l":0.0005188826,"c":0.0005268467,"v":181584.050786,"t":1726261200}
+{"o":0.0005268467,"h":0.0005323771,"l":0.000520971,"c":0.0005264112,"v":184430.15872,"t":1726264800}
+{"o":0.0005264112,"h":0.0005303424,"l":0.0005149337,"c":0.0005213676,"v":367468.711409,"t":1726268400}
+{"o":0.0005213676,"h":0.0005240046,"l":0.0005132794,"c":0.000518995,"v":142433.377148,"t":1726272000}
+{"o":0.000518995,"h":0.0005227937,"l":0.0005122834,"c":0.0005162913,"v":173476.33695,"t":1726275600}
+{"o":0.0005162913,"h":0.0005246007,"l":0.0005132784,"c":0.0005187098,"v":220014.061386,"t":1726279200}
+{"o":0.0005187098,"h":0.0005291911,"l":0.0005124371,"c":0.0005236614,"v":293693.004267,"t":1726282800}
+{"o":0.0005236614,"h":0.0005288878,"l":0.0005209659,"c":0.0005232313,"v":82678.689671,"t":1726286400}
+{"o":0.0005232313,"h":0.0005288674,"l":0.0005184245,"c":0.0005258243,"v":80445.853774,"t":1726290000}
+{"o":0.0005258243,"h":0.0005299628,"l":0.0005210048,"c":0.0005282236,"v":49802.562782,"t":1726293600}
+{"o":0.0005282236,"h":0.0005327672,"l":0.0005249206,"c":0.0005295867,"v":154044.103851,"t":1726297200}
+{"o":0.0005295867,"h":0.0005524638,"l":0.000527054,"c":0.0005414817,"v":1177198.264122,"t":1726300800}
+{"o":0.0005414817,"h":0.0005447293,"l":0.0005360574,"c":0.0005388816,"v":114823.657503,"t":1726304400}
+{"o":0.0005388816,"h":0.0005439355,"l":0.0005368694,"c":0.0005393263,"v":139081.58277,"t":1726308000}
+{"o":0.0005393263,"h":0.0005448321,"l":0.0005355291,"c":0.000540658,"v":96840.725627,"t":1726311600}
+{"o":0.000540658,"h":0.0005453823,"l":0.0005346444,"c":0.0005433881,"v":225454.1738030001,"t":1726315200}
+{"o":0.0005433881,"h":0.0005452416,"l":0.0005373498,"c":0.0005409865,"v":71548.318413,"t":1726318800}
+{"o":0.0005409865,"h":0.0005484999,"l":0.0005333073,"c":0.0005418709,"v":199323.04011,"t":1726322400}
+{"o":0.0005418709,"h":0.0005589528,"l":0.0005387963,"c":0.0005541418,"v":842172.909524,"t":1726326000}
+{"o":0.0005541418,"h":0.0005569799,"l":0.0005469839,"c":0.0005508177,"v":298126.3911760001,"t":1726329600}
+{"o":0.0005508177,"h":0.0005626277,"l":0.0005496635,"c":0.0005595258,"v":297592.807602,"t":1726333200}
+{"o":0.0005595258,"h":0.0005671562,"l":0.0005545999,"c":0.0005601047,"v":331991.4813730001,"t":1726336800}
+{"o":0.0005601047,"h":0.0005663145,"l":0.0005560988,"c":0.0005625701,"v":225123.4285960001,"t":1726340400}
+{"o":0.0005625701,"h":0.0005665631,"l":0.0005562723,"c":0.000559156,"v":287472.5031229999,"t":1726344000}
+{"o":0.000559156,"h":0.0005626127,"l":0.0005545379,"c":0.0005589724,"v":299077.6268450001,"t":1726347600}
+{"o":0.0005589724,"h":0.0005731309,"l":0.0005575396,"c":0.0005703383,"v":495677.2171240002,"t":1726351200}
+{"o":0.0005703383,"h":0.000571144,"l":0.0005587292,"c":0.0005611659,"v":253476.731387,"t":1726354800}
+{"o":0.0005611659,"h":0.000566658,"l":0.0005552662,"c":0.0005633193,"v":129703.864202,"t":1726358400}
+{"o":0.0005633193,"h":0.0005698486,"l":0.0005599609,"c":0.0005655409,"v":197770.9118950001,"t":1726362000}
+{"o":0.0005655409,"h":0.0005675188,"l":0.0005569307,"c":0.0005654103,"v":97527.787316,"t":1726365600}
+{"o":0.0005654103,"h":0.0005667247,"l":0.0005571235,"c":0.0005588072,"v":76582.973048,"t":1726369200}
+{"o":0.0005588072,"h":0.0005641155,"l":0.0005546408,"c":0.0005570142,"v":85146.322901,"t":1726372800}
+{"o":0.0005570142,"h":0.0005643261,"l":0.0005556561,"c":0.0005628513,"v":61092.830967,"t":1726376400}
+{"o":0.0005628513,"h":0.0005628749,"l":0.0005560081,"c":0.0005604197,"v":215050.242669,"t":1726380000}
+{"o":0.0005604197,"h":0.000562559,"l":0.0005544936,"c":0.0005568333,"v":134727.831092,"t":1726383600}
+{"o":0.0005568333,"h":0.0005640264,"l":0.0005542877,"c":0.0005559896,"v":257917.137515,"t":1726387200}
+{"o":0.0005559896,"h":0.0005635155,"l":0.0005549173,"c":0.0005580238,"v":354875.153352,"t":1726390800}
+{"o":0.0005580238,"h":0.0005607702,"l":0.000552907,"c":0.0005552292,"v":42752.465734,"t":1726394400}
+{"o":0.0005552292,"h":0.0005616052,"l":0.0005543019,"c":0.0005584059,"v":81695.236227,"t":1726398000}
+{"o":0.0005584059,"h":0.0005625566,"l":0.0005535438,"c":0.0005564394,"v":81159.856981,"t":1726401600}
+{"o":0.0005564394,"h":0.0005619932,"l":0.0005505731,"c":0.0005550258,"v":90014.541656,"t":1726405200}
+{"o":0.0005550258,"h":0.0005620129,"l":0.0005445946,"c":0.0005490434,"v":262523.317568,"t":1726408800}
+{"o":0.0005490434,"h":0.0005535355,"l":0.0005403941,"c":0.0005482889,"v":478002.9432300002,"t":1726412400}
+{"o":0.0005482889,"h":0.0005585637,"l":0.0005395012,"c":0.0005474656,"v":67106.261753,"t":1726416000}
+{"o":0.0005474656,"h":0.0005538755,"l":0.0005362713,"c":0.0005413516,"v":330720.581299,"t":1726419600}
+{"o":0.0005413516,"h":0.0005503884,"l":0.0005342647,"c":0.0005486011,"v":355048.2902859999,"t":1726423200}
+{"o":0.0005486011,"h":0.0005735721,"l":0.0005441361,"c":0.0005673569,"v":839775.6480749999,"t":1726426800}
+{"o":0.0005673569,"h":0.0005701086,"l":0.0005538752,"c":0.0005584796,"v":513405.6716750001,"t":1726430400}
+{"o":0.0005584796,"h":0.0005693856,"l":0.000552215,"c":0.0005587394,"v":139015.728842,"t":1726434000}
+{"o":0.0005587394,"h":0.0005626105,"l":0.000548978,"c":0.0005573367,"v":519240.188447,"t":1726437600}
+{"o":0.0005573367,"h":0.0005664627,"l":0.0005507188,"c":0.0005586107,"v":67755.406264,"t":1726441200}
+{"o":0.0005586107,"h":0.0005621042,"l":0.0005515441,"c":0.0005545136,"v":59465.010073,"t":1726444800}
+{"o":0.0005545136,"h":0.0005639796,"l":0.0005496301,"c":0.0005572492,"v":142207.6714960001,"t":1726448400}
+{"o":0.0005572492,"h":0.0005631704,"l":0.0005523865,"c":0.0005570412,"v":84113.107259,"t":1726452000}
+{"o":0.0005570412,"h":0.0005620269,"l":0.0005497774,"c":0.0005563439,"v":127310.142959,"t":1726455600}
+{"o":0.0005563439,"h":0.0005576576,"l":0.0005517029,"c":0.0005556789,"v":85082.704949,"t":1726459200}
+{"o":0.0005556789,"h":0.0005571589,"l":0.0005467005,"c":0.0005513371,"v":139444.150027,"t":1726462800}
+{"o":0.0005513371,"h":0.0005552288,"l":0.0005431307,"c":0.0005477485,"v":113539.706286,"t":1726466400}
+{"o":0.0005477485,"h":0.0005521068,"l":0.0005430804,"c":0.0005461901,"v":153213.826754,"t":1726470000}
+{"o":0.0005461901,"h":0.0005558594,"l":0.0005403953,"c":0.0005482695,"v":108680.007829,"t":1726473600}
+{"o":0.0005482695,"h":0.0005563773,"l":0.0005444246,"c":0.0005559502,"v":144239.326668,"t":1726477200}
+{"o":0.0005559502,"h":0.0005584089,"l":0.0005428747,"c":0.0005480276,"v":256436.579695,"t":1726480800}
+{"o":0.0005480276,"h":0.0005611767,"l":0.0005466567,"c":0.0005577548,"v":400618.9820720001,"t":1726484400}
+{"o":0.0005577548,"h":0.0005634743,"l":0.0005524908,"c":0.0005584651,"v":223582.431041,"t":1726488000}
+{"o":0.0005584651,"h":0.0005638071,"l":0.0005517648,"c":0.0005567487,"v":217663.292194,"t":1726491600}
+{"o":0.0005567487,"h":0.0005714246,"l":0.0005474858,"c":0.0005592864,"v":412515.6129140001,"t":1726495200}
+{"o":0.0005592864,"h":0.0005639196,"l":0.0005496113,"c":0.0005541297,"v":235947.422484,"t":1726498800}
+{"o":0.0005541297,"h":0.0005612917,"l":0.0005405382,"c":0.0005512333,"v":862439.348776,"t":1726502400}
+{"o":0.0005512333,"h":0.0005629592,"l":0.0005378323,"c":0.0005489185,"v":177605.675261,"t":1726506000}
+{"o":0.0005489185,"h":0.0005574192,"l":0.0005438849,"c":0.0005512047,"v":103067.4571,"t":1726509600}
+{"o":0.0005512047,"h":0.0005580021,"l":0.0005467889,"c":0.0005483248,"v":223759.36679,"t":1726513200}
+{"o":0.0005483248,"h":0.0005558453,"l":0.0005292229,"c":0.0005391733,"v":857347.4970549997,"t":1726516800}
+{"o":0.0005391733,"h":0.0005456329,"l":0.00053222,"c":0.0005360071,"v":138591.625206,"t":1726520400}
+{"o":0.0005360071,"h":0.0005427845,"l":0.000532624,"c":0.0005381541,"v":79870.854686,"t":1726524000}
+{"o":0.0005381541,"h":0.0005506584,"l":0.0005327247,"c":0.0005428089,"v":237254.9465279999,"t":1726527600}
+{"o":0.0005428089,"h":0.0005551259,"l":0.000539713,"c":0.0005476315,"v":283477.7047170001,"t":1726531200}
+{"o":0.0005476315,"h":0.0005524772,"l":0.0005435538,"c":0.000546982,"v":70230.674194,"t":1726534800}
+{"o":0.000546982,"h":0.0005532484,"l":0.0005421748,"c":0.0005459566,"v":71243.881192,"t":1726538400}
+{"o":0.0005459566,"h":0.000552319,"l":0.0005430444,"c":0.000549223,"v":22148.316656,"t":1726542000}
+{"o":0.000549223,"h":0.0005527041,"l":0.0005448095,"c":0.0005495026,"v":57150.233675,"t":1726545600}
+{"o":0.0005495026,"h":0.000552696,"l":0.0005348197,"c":0.0005427596,"v":319428.464241,"t":1726549200}
+{"o":0.0005427596,"h":0.0005452834,"l":0.0005368014,"c":0.0005398687,"v":76987.971718,"t":1726552800}
+{"o":0.0005398687,"h":0.0005422006,"l":0.000534948,"c":0.0005366429,"v":112497.580371,"t":1726556400}
+{"o":0.0005366429,"h":0.0005401527,"l":0.0005327306,"c":0.0005359859,"v":48043.319086,"t":1726560000}
+{"o":0.0005359859,"h":0.0005405186,"l":0.0005262489,"c":0.0005354184,"v":491544.8286589999,"t":1726563600}
+{"o":0.0005354184,"h":0.0005400863,"l":0.0005293982,"c":0.0005352849,"v":105116.059917,"t":1726567200}
+{"o":0.0005352849,"h":0.0005437496,"l":0.0005293492,"c":0.0005367061,"v":136387.568767,"t":1726570800}
+{"o":0.0005367061,"h":0.0005397799,"l":0.0005304268,"c":0.000536115,"v":265023.323212,"t":1726574400}
+{"o":0.000536115,"h":0.0005469377,"l":0.0005303745,"c":0.0005385181,"v":223145.5124920001,"t":1726578000}
+{"o":0.0005385181,"h":0.0005527848,"l":0.0005233106,"c":0.0005345459,"v":230763.6063939999,"t":1726581600}
+{"o":0.0005345459,"h":0.0005497343,"l":0.0005238888,"c":0.0005411318,"v":429631.34084,"t":1726585200}
+{"o":0.0005411318,"h":0.0005533427,"l":0.0005186295,"c":0.0005366168,"v":615783.5534650001,"t":1726588800}
+{"o":0.0005366168,"h":0.000542089,"l":0.0005284944,"c":0.0005347352,"v":176161.450431,"t":1726592400}
+{"o":0.0005347352,"h":0.0005439822,"l":0.0005300207,"c":0.000536156,"v":124694.310879,"t":1726596000}
+{"o":0.000536156,"h":0.0005450739,"l":0.0005299689,"c":0.0005403311,"v":150010.9983130001,"t":1726599600}
+{"o":0.0005403311,"h":0.0005469288,"l":0.0005354588,"c":0.0005419691,"v":319126.8013619995,"t":1726603200}
+{"o":0.0005419691,"h":0.0005522566,"l":0.000536914,"c":0.0005450548,"v":252324.0413369999,"t":1726606800}
+{"o":0.0005450548,"h":0.0005546193,"l":0.0005420996,"c":0.0005510198,"v":186234.1772959999,"t":1726610400}
+{"o":0.0005510198,"h":0.0005532733,"l":0.0005420171,"c":0.0005460463,"v":238137.837542,"t":1726614000}
+{"o":0.0005460463,"h":0.0005540993,"l":0.0005405197,"c":0.0005442168,"v":72986.157416,"t":1726617600}
+{"o":0.0005442168,"h":0.0005541184,"l":0.0005385857,"c":0.0005480038,"v":326875.950662,"t":1726621200}
+{"o":0.0005480038,"h":0.0005566779,"l":0.0005417571,"c":0.0005516118,"v":237935.049683,"t":1726624800}
+{"o":0.0005516118,"h":0.0005568117,"l":0.0005495304,"c":0.0005552971,"v":144072.759011,"t":1726628400}
+{"o":0.0005552971,"h":0.0005610594,"l":0.0005466459,"c":0.0005517718,"v":113542.5375249997,"t":1726632000}
+{"o":0.0005517718,"h":0.0005573701,"l":0.0005491762,"c":0.0005508047,"v":79952.527987,"t":1726635600}
+{"o":0.0005508047,"h":0.0005580251,"l":0.0005461201,"c":0.0005487007,"v":108349.423771,"t":1726639200}
+{"o":0.0005487007,"h":0.0005537171,"l":0.0005461512,"c":0.0005524913,"v":129888.595244,"t":1726642800}
+{"o":0.0005524913,"h":0.0005561367,"l":0.0005467077,"c":0.0005518208,"v":181049.58371,"t":1726646400}
+{"o":0.0005518208,"h":0.0005627258,"l":0.000541396,"c":0.0005481745,"v":288248.4269949999,"t":1726650000}
+{"o":0.0005481745,"h":0.0005938678,"l":0.0005438437,"c":0.000581345,"v":1715211.128908999,"t":1726653600}
+{"o":0.000581345,"h":0.0005846924,"l":0.000562779,"c":0.0005675599,"v":628803.5390489998,"t":1726657200}
+{"o":0.0005675599,"h":0.0005724342,"l":0.0005571835,"c":0.0005591793,"v":267037.2074949999,"t":1726660800}
+{"o":0.0005591793,"h":0.0005737752,"l":0.0005512922,"c":0.0005583763,"v":315371.344894,"t":1726664400}
+{"o":0.0005583763,"h":0.000566696,"l":0.0005537162,"c":0.000559713,"v":240690.4198029999,"t":1726668000}
+{"o":0.000559713,"h":0.0005687078,"l":0.0005531866,"c":0.0005584858,"v":182726.816049,"t":1726671600}
+{"o":0.0005584858,"h":0.0005764746,"l":0.0005515863,"c":0.0005642504,"v":426734.5259920002,"t":1726675200}
+{"o":0.0005642504,"h":0.000572684,"l":0.000554304,"c":0.0005633497,"v":117447.942639,"t":1726678800}
+{"o":0.0005633497,"h":0.0005814277,"l":0.0005471165,"c":0.0005625406,"v":379737.3175430001,"t":1726682400}
+{"o":0.0005625406,"h":0.0005729909,"l":0.000524399,"c":0.0005587711,"v":1927679.4437470033,"t":1726686000}
+{"o":0.0005587711,"h":0.0005665159,"l":0.0005478355,"c":0.0005542424,"v":154705.613949,"t":1726689600}
+{"o":0.0005542424,"h":0.0005635124,"l":0.0005496593,"c":0.0005535377,"v":228040.1246159999,"t":1726693200}
+{"o":0.0005535377,"h":0.0005603634,"l":0.0005508687,"c":0.0005561152,"v":91474.299923,"t":1726696800}
+{"o":0.0005561152,"h":0.0005738317,"l":0.0005428993,"c":0.0005586324,"v":176312.682916,"t":1726700400}
+{"o":0.0005586324,"h":0.000564689,"l":0.0005403109,"c":0.0005483116,"v":446664.0056299999,"t":1726704000}
+{"o":0.0005483116,"h":0.0005556036,"l":0.0005408174,"c":0.0005492813,"v":478118.076885,"t":1726707600}
+{"o":0.0005492813,"h":0.0005555021,"l":0.0005368641,"c":0.0005468499,"v":60441.217902,"t":1726711200}
+{"o":0.0005468499,"h":0.000551327,"l":0.0005383699,"c":0.0005423156,"v":218781.0045879999,"t":1726714800}
+{"o":0.0005423156,"h":0.0005568948,"l":0.0005373913,"c":0.0005522782,"v":407590.2136149999,"t":1726718400}
+{"o":0.0005522782,"h":0.000555865,"l":0.000541937,"c":0.0005464672,"v":237580.796923,"t":1726722000}
+{"o":0.0005464672,"h":0.0005534955,"l":0.0005383597,"c":0.0005441901,"v":196677.098467,"t":1726725600}
+{"o":0.0005441901,"h":0.000547268,"l":0.0005310418,"c":0.0005371072,"v":776977.7194500001,"t":1726729200}
+{"o":0.0005371072,"h":0.0005407921,"l":0.0005094351,"c":0.0005212847,"v":1519067.2269390002,"t":1726732800}
+{"o":0.0005212847,"h":0.0005396192,"l":0.0005114573,"c":0.0005240677,"v":1566320.1214989978,"t":1726736400}
+{"o":0.0005240677,"h":0.0005299717,"l":0.0005185927,"c":0.0005275086,"v":184526.906733,"t":1726740000}
+{"o":0.0005275086,"h":0.0005365812,"l":0.0005234842,"c":0.0005325525,"v":472888.0901649998,"t":1726743600}
+{"o":0.0005325525,"h":0.0005675483,"l":0.0005222867,"c":0.0005275659,"v":1237724.1061240002,"t":1726747200}
+{"o":0.0005275659,"h":0.0005412792,"l":0.0005191456,"c":0.0005373566,"v":924988.457592,"t":1726750800}
+{"o":0.0005373566,"h":0.0005454079,"l":0.0005248477,"c":0.0005286328,"v":811299.6940499997,"t":1726754400}
+{"o":0.0005286328,"h":0.0005382175,"l":0.0005206784,"c":0.0005263456,"v":222476.948306,"t":1726758000}
+{"o":0.0005263456,"h":0.0005495514,"l":0.0005210219,"c":0.0005452216,"v":994999.6361299998,"t":1726761600}
+{"o":0.0005452216,"h":0.0005598509,"l":0.0005346059,"c":0.0005551233,"v":1211392.4810029995,"t":1726765200}
+{"o":0.0005551233,"h":0.0005590559,"l":0.0005189078,"c":0.0005214343,"v":1937418.6502409994,"t":1726768800}
+{"o":0.0005214343,"h":0.0005373074,"l":0.0005155304,"c":0.000532835,"v":945095.8558219998,"t":1726772400}
+{"o":0.000532835,"h":0.0005368545,"l":0.0005185809,"c":0.0005219901,"v":414625.5381250001,"t":1726776000}
+{"o":0.0005219901,"h":0.0005308582,"l":0.0005125279,"c":0.0005197414,"v":332405.326819,"t":1726779600}
+{"o":0.0005197414,"h":0.0005262679,"l":0.0005119762,"c":0.0005187317,"v":147208.944349,"t":1726783200}
+{"o":0.0005187317,"h":0.0005236052,"l":0.0004456974,"c":0.0004999466,"v":4810963.3726740023,"t":1726786800}
+{"o":0.0004999466,"h":0.0005112666,"l":0.0004913712,"c":0.000504987,"v":540211.6865580003,"t":1726790400}
+{"o":0.000504987,"h":0.0005191881,"l":0.0005023813,"c":0.0005120712,"v":276908.868933,"t":1726794000}
+{"o":0.0005120712,"h":0.0005157992,"l":0.0004921224,"c":0.0005016399,"v":669619.587362,"t":1726797600}
+{"o":0.0005016399,"h":0.000516966,"l":0.0004931449,"c":0.0005081075,"v":224637.3738749999,"t":1726801200}
+{"o":0.0005081075,"h":0.0005309698,"l":0.0004930961,"c":0.000511835,"v":741795.8111330001,"t":1726804800}
+{"o":0.000511835,"h":0.0005232682,"l":0.0004899721,"c":0.0005027095,"v":951380.1634820001,"t":1726808400}
+{"o":0.0005027095,"h":0.0005200554,"l":0.0004876836,"c":0.0005042892,"v":267735.143897,"t":1726812000}
+{"o":0.0005042892,"h":0.0005106958,"l":0.0004920992,"c":0.0005010977,"v":261204.959096,"t":1726815600}
+{"o":0.0005010977,"h":0.0005107367,"l":0.0004939084,"c":0.0004996502,"v":184031.026468,"t":1726819200}
+{"o":0.0004996502,"h":0.0005005819,"l":0.0004602487,"c":0.0004874145,"v":1280778.8863450009,"t":1726822800}
+{"o":0.0004874145,"h":0.0005002067,"l":0.0004265351,"c":0.0004729039,"v":3470940.1577749969,"t":1726826400}
+{"o":0.0004729039,"h":0.0004856392,"l":0.0004693973,"c":0.0004771214,"v":824320.0527890001,"t":1726830000}
+{"o":0.0004771214,"h":0.0004911711,"l":0.0004741161,"c":0.0004818156,"v":393668.2707770001,"t":1726833600}
+{"o":0.0004818156,"h":0.0005006672,"l":0.0004707397,"c":0.0004860506,"v":888266.6524520001,"t":1726837200}
+{"o":0.0004860506,"h":0.000503559,"l":0.0004735226,"c":0.0004880158,"v":399559.1517650001,"t":1726840800}
+{"o":0.0004880158,"h":0.0004961716,"l":0.0004755322,"c":0.0004922816,"v":407566.3366760001,"t":1726844400}
+{"o":0.0004922816,"h":0.0004950881,"l":0.0004829305,"c":0.0004915224,"v":120816.739701,"t":1726848000}
+{"o":0.0004915224,"h":0.0004986704,"l":0.000483107,"c":0.0004904982,"v":160274.678647,"t":1726851600}
+{"o":0.0004904982,"h":0.0005000271,"l":0.0004847899,"c":0.0004929249,"v":476066.1866799999,"t":1726855200}
+{"o":0.0004929249,"h":0.0005071358,"l":0.000488135,"c":0.0005017023,"v":338856.4168200001,"t":1726858800}
+{"o":0.0005017023,"h":0.0005080342,"l":0.0004953657,"c":0.0005023368,"v":644990.6986300003,"t":1726862400}
+{"o":0.0005023368,"h":0.00050385,"l":0.0004894234,"c":0.000496217,"v":271195.3477689999,"t":1726866000}
+{"o":0.000496217,"h":0.0005055164,"l":0.0004918016,"c":0.000503302,"v":248159.668797,"t":1726869600}
+{"o":0.000503302,"h":0.0005093992,"l":0.0004982604,"c":0.0005015467,"v":145201.341452,"t":1726873200}
+{"o":0.0005015467,"h":0.0005161685,"l":0.0004951903,"c":0.0005052687,"v":121354.88593,"t":1726876800}
+{"o":0.0005052687,"h":0.0005147209,"l":0.0004993524,"c":0.0005083484,"v":166281.146039,"t":1726880400}
+{"o":0.0005083484,"h":0.0005099822,"l":0.000501259,"c":0.0005041643,"v":62044.637063,"t":1726884000}
+{"o":0.0005041643,"h":0.0005097829,"l":0.0004962103,"c":0.0005025433,"v":219571.117097,"t":1726887600}
+{"o":0.0005025433,"h":0.0005075423,"l":0.0004928799,"c":0.0004981891,"v":109177.802643,"t":1726891200}
+{"o":0.0004981891,"h":0.000503537,"l":0.0004936076,"c":0.0004991412,"v":95724.363882,"t":1726894800}
+{"o":0.0004991412,"h":0.0005039853,"l":0.0004922553,"c":0.0004963516,"v":59403.663311,"t":1726898400}
+{"o":0.0004963516,"h":0.0005041345,"l":0.0004923259,"c":0.0005008915,"v":116717.732883,"t":1726902000}
+{"o":0.0005008915,"h":0.0005048464,"l":0.0004952918,"c":0.0004987978,"v":123068.281402,"t":1726905600}
+{"o":0.0004987978,"h":0.000506988,"l":0.0004966938,"c":0.0005021885,"v":89554.638221,"t":1726909200}
+{"o":0.0005021885,"h":0.0005095182,"l":0.0004975129,"c":0.0005026736,"v":106976.392832,"t":1726912800}
+{"o":0.0005026736,"h":0.0005039714,"l":0.0004942129,"c":0.0004984417,"v":174191.093453,"t":1726916400}
+{"o":0.0004984417,"h":0.0005032418,"l":0.0004897902,"c":0.000497433,"v":303306.763622,"t":1726920000}
+{"o":0.000497433,"h":0.0005014118,"l":0.0004910256,"c":0.0004945915,"v":123414.824644,"t":1726923600}
+{"o":0.0004945915,"h":0.0004976121,"l":0.0004884151,"c":0.000493932,"v":161210.913155,"t":1726927200}
+{"o":0.000493932,"h":0.0005066022,"l":0.0004788759,"c":0.0004914752,"v":848689.3804909996,"t":1726930800}
+{"o":0.0004914752,"h":0.0004966924,"l":0.000487488,"c":0.0004945321,"v":240017.295328,"t":1726934400}
+{"o":0.0004945321,"h":0.0005018298,"l":0.0004897044,"c":0.0004950921,"v":264305.781704,"t":1726938000}
+{"o":0.0004950921,"h":0.0005088779,"l":0.000489275,"c":0.0005023274,"v":529985.5909390001,"t":1726941600}
+{"o":0.0005023274,"h":0.0005061863,"l":0.0004929313,"c":0.0004995606,"v":273609.9100149999,"t":1726945200}
+{"o":0.0004995606,"h":0.0005083224,"l":0.0004947716,"c":0.0005071167,"v":350208.3886190001,"t":1726948800}
+{"o":0.0005071167,"h":0.0005105814,"l":0.0004851139,"c":0.0004900199,"v":663531.2623499993,"t":1726952400}
+{"o":0.0004900199,"h":0.0004976151,"l":0.0004873316,"c":0.0004920183,"v":229365.831137,"t":1726956000}
+{"o":0.0004920183,"h":0.0004966152,"l":0.0004872553,"c":0.0004887021,"v":71647.568806,"t":1726959600}
+{"o":0.0004887021,"h":0.0004973636,"l":0.0004819486,"c":0.0004906361,"v":270338.7365569999,"t":1726963200}
+{"o":0.0004906361,"h":0.0005019338,"l":0.0004888613,"c":0.0004979092,"v":191397.8367510001,"t":1726966800}
+{"o":0.0004979092,"h":0.000502989,"l":0.0004916202,"c":0.0004976524,"v":116370.486499,"t":1726970400}
+{"o":0.0004976524,"h":0.0005004679,"l":0.0004926222,"c":0.0004982407,"v":41361.625878,"t":1726974000}
+{"o":0.0004982407,"h":0.0004989429,"l":0.0004907881,"c":0.0004960979,"v":65607.540948,"t":1726977600}
+{"o":0.0004960979,"h":0.0005005817,"l":0.0004879802,"c":0.0004950511,"v":61781.054524,"t":1726981200}
+{"o":0.0004950511,"h":0.0005002371,"l":0.0004888039,"c":0.0004923203,"v":123037.369471,"t":1726984800}
+{"o":0.0004923203,"h":0.0004986569,"l":0.000490153,"c":0.0004957174,"v":92478.953175,"t":1726988400}
+{"o":0.0004957174,"h":0.0005028016,"l":0.0004920366,"c":0.0004966961,"v":343776.1023380001,"t":1726992000}
+{"o":0.0004966961,"h":0.0005090748,"l":0.0004884504,"c":0.0005050166,"v":354097.2982610001,"t":1726995600}
+{"o":0.0005050166,"h":0.0005111948,"l":0.0005005561,"c":0.0005044978,"v":113359.800712,"t":1726999200}
+{"o":0.0005044978,"h":0.0005090549,"l":0.0005004189,"c":0.0005040894,"v":67694.614255,"t":1727002800}
+{"o":0.0005040894,"h":0.0005082864,"l":0.0004978787,"c":0.0005067512,"v":234222.6122879999,"t":1727006400}
+{"o":0.0005067512,"h":0.0005154271,"l":0.0004994891,"c":0.0005082503,"v":379806.7214180001,"t":1727010000}
+{"o":0.0005082503,"h":0.0005180705,"l":0.0004979184,"c":0.0005141863,"v":778923.9360799998,"t":1727013600}
+{"o":0.0005141863,"h":0.0005226085,"l":0.0005089636,"c":0.0005157486,"v":658603.0474559997,"t":1727017200}
+{"o":0.0005157486,"h":0.0005212442,"l":0.0005063118,"c":0.0005167421,"v":243811.654519,"t":1727020800}
+{"o":0.0005167421,"h":0.0005204877,"l":0.0005047543,"c":0.0005099129,"v":338554.868213,"t":1727024400}
+{"o":0.0005099129,"h":0.0005144642,"l":0.0005035419,"c":0.0005088579,"v":139023.045192,"t":1727028000}
+{"o":0.0005088579,"h":0.0005169189,"l":0.0005028434,"c":0.000510779,"v":262028.054191,"t":1727031600}
+{"o":0.000510779,"h":0.000516638,"l":0.0005048518,"c":0.0005095163,"v":159706.412079,"t":1727035200}
+{"o":0.0005095163,"h":0.0005215754,"l":0.0005007232,"c":0.0005123143,"v":163396.8440469999,"t":1727038800}
+{"o":0.0005123143,"h":0.0005289332,"l":0.0004934923,"c":0.0005120864,"v":299941.3166659999,"t":1727042400}
+{"o":0.0005120864,"h":0.0005166832,"l":0.0004955446,"c":0.0005042479,"v":405707.0641959999,"t":1727046000}
+{"o":0.0005042479,"h":0.0005332358,"l":0.0004951045,"c":0.0005200779,"v":869649.8499009995,"t":1727049600}
+{"o":0.0005200779,"h":0.000521697,"l":0.0005055129,"c":0.0005110518,"v":410103.5300799999,"t":1727053200}
+{"o":0.0005110518,"h":0.0005171934,"l":0.0005063227,"c":0.0005110478,"v":81043.159994,"t":1727056800}
+{"o":0.0005110478,"h":0.000519957,"l":0.0005012301,"c":0.0005082853,"v":113895.074944,"t":1727060400}
+{"o":0.0005082853,"h":0.0005167521,"l":0.000503252,"c":0.0005111298,"v":137820.638556,"t":1727064000}
+{"o":0.0005111298,"h":0.0005178801,"l":0.0005042662,"c":0.000513284,"v":252990.3958370001,"t":1727067600}
+{"o":0.000513284,"h":0.0005168851,"l":0.0005079646,"c":0.0005125618,"v":203455.477362,"t":1727071200}
+{"o":0.0005125618,"h":0.0005212858,"l":0.0005051714,"c":0.0005105808,"v":140371.3841940001,"t":1727074800}
+{"o":0.0005105808,"h":0.000523388,"l":0.0005073713,"c":0.0005177794,"v":332740.264799,"t":1727078400}
+{"o":0.0005177794,"h":0.000529811,"l":0.0005129569,"c":0.0005255538,"v":204819.480701,"t":1727082000}
+{"o":0.0005255538,"h":0.0005339108,"l":0.0005193094,"c":0.0005280547,"v":421417.4904499998,"t":1727085600}
+{"o":0.0005280547,"h":0.0005343976,"l":0.0005234024,"c":0.0005285327,"v":118467.637273,"t":1727089200}
+{"o":0.0005285327,"h":0.0005369858,"l":0.0005263838,"c":0.0005319771,"v":223419.3808860001,"t":1727092800}
+{"o":0.0005319771,"h":0.0005407017,"l":0.0005265746,"c":0.0005320401,"v":302496.704236,"t":1727096400}
+{"o":0.0005320401,"h":0.000540431,"l":0.0005215607,"c":0.0005291585,"v":270487.5734319999,"t":1727100000}
+{"o":0.0005291585,"h":0.0005380622,"l":0.0005209132,"c":0.000525838,"v":274631.944276,"t":1727103600}
+{"o":0.000525838,"h":0.0005327198,"l":0.0005124016,"c":0.0005252928,"v":541429.840248,"t":1727107200}
+{"o":0.0005252928,"h":0.0005287715,"l":0.0005160647,"c":0.0005183382,"v":216111.707174,"t":1727110800}
+{"o":0.0005183382,"h":0.0005229392,"l":0.0005136061,"c":0.0005168374,"v":180505.8291950001,"t":1727114400}
+{"o":0.0005168374,"h":0.0005229528,"l":0.0005121551,"c":0.0005156956,"v":307370.861168,"t":1727118000}
+{"o":0.0005156956,"h":0.0005307055,"l":0.0005143099,"c":0.0005262392,"v":602258.8974499997,"t":1727121600}
+{"o":0.0005262392,"h":0.0005344497,"l":0.0005176792,"c":0.0005284772,"v":139734.460511,"t":1727125200}
+{"o":0.0005284772,"h":0.0005309577,"l":0.0005224825,"c":0.0005241997,"v":98880.941666,"t":1727128800}
+{"o":0.0005241997,"h":0.0005305972,"l":0.0005208644,"c":0.0005228957,"v":99742.778188,"t":1727132400}
+{"o":0.0005228957,"h":0.0005311163,"l":0.0005118613,"c":0.0005206948,"v":340361.0166920002,"t":1727136000}
+{"o":0.0005206948,"h":0.0005327139,"l":0.0005160753,"c":0.0005238471,"v":436118.503855,"t":1727139600}
+{"o":0.0005238471,"h":0.0005354218,"l":0.0005105548,"c":0.0005222556,"v":71857.028764,"t":1727143200}
+{"o":0.0005222556,"h":0.0005252023,"l":0.0005138606,"c":0.0005202153,"v":278855.1556659999,"t":1727146800}
+{"o":0.0005202153,"h":0.0005291215,"l":0.0005164819,"c":0.000523042,"v":187573.973501,"t":1727150400}
+{"o":0.000523042,"h":0.0005309108,"l":0.0005194987,"c":0.0005280072,"v":206470.04106,"t":1727154000}
+{"o":0.0005280072,"h":0.0005354294,"l":0.0005133213,"c":0.0005211431,"v":1104456.0621290002,"t":1727157600}
+{"o":0.0005211431,"h":0.00052594,"l":0.0005114653,"c":0.0005203678,"v":335251.9122419999,"t":1727161200}
+{"o":0.0005203678,"h":0.0005286407,"l":0.0005133549,"c":0.0005238217,"v":260227.8302240001,"t":1727164800}
+{"o":0.0005238217,"h":0.0005317122,"l":0.0005099697,"c":0.0005207438,"v":493395.9640869999,"t":1727168400}
+{"o":0.0005207438,"h":0.0005246214,"l":0.0005167692,"c":0.0005231431,"v":105216.870116,"t":1727172000}
+{"o":0.0005231431,"h":0.0005273652,"l":0.0005154363,"c":0.000524188,"v":590993.6431150001,"t":1727175600}
+{"o":0.000524188,"h":0.0005255797,"l":0.0005111298,"c":0.00051605,"v":227559.797161,"t":1727179200}
+{"o":0.00051605,"h":0.0005255931,"l":0.0005115146,"c":0.0005185929,"v":254466.367779,"t":1727182800}
+{"o":0.0005185929,"h":0.0005309775,"l":0.0005074675,"c":0.0005189279,"v":294037.946081,"t":1727186400}
+{"o":0.0005189279,"h":0.0005328961,"l":0.0005163962,"c":0.0005211654,"v":587523.1136159999,"t":1727190000}
+{"o":0.0005211654,"h":0.0005303448,"l":0.0005142894,"c":0.0005211265,"v":495335.7390020001,"t":1727193600}
+{"o":0.0005211265,"h":0.0005341904,"l":0.0005130631,"c":0.0005268699,"v":505374.7813040001,"t":1727197200}
+{"o":0.0005268699,"h":0.0005307839,"l":0.0005176064,"c":0.0005277026,"v":327698.448799,"t":1727200800}
+{"o":0.0005277026,"h":0.0005377787,"l":0.000516711,"c":0.0005294929,"v":505549.64092,"t":1727204400}
+{"o":0.0005294929,"h":0.000537094,"l":0.0005209412,"c":0.0005285669,"v":1094397.9536439998,"t":1727208000}
+{"o":0.0005285669,"h":0.0005326815,"l":0.0005237585,"c":0.0005267159,"v":341362.5826909998,"t":1727211600}
+{"o":0.0005267159,"h":0.0005577066,"l":0.0005088485,"c":0.0005376329,"v":875005.2278879995,"t":1727215200}
+{"o":0.0005376329,"h":0.0005437289,"l":0.0005196573,"c":0.000523376,"v":754786.247339,"t":1727218800}
+{"o":0.000523376,"h":0.0005300736,"l":0.0005115542,"c":0.0005202518,"v":516884.6258039999,"t":1727222400}
+{"o":0.0005202518,"h":0.0005263105,"l":0.0005093329,"c":0.0005187988,"v":209415.034551,"t":1727226000}
+{"o":0.0005187988,"h":0.0005262039,"l":0.0005162573,"c":0.000524808,"v":181218.3510879999,"t":1727229600}
+{"o":0.000524808,"h":0.0005302989,"l":0.0005185212,"c":0.000522761,"v":140435.002337,"t":1727233200}
+{"o":0.000522761,"h":0.0005302611,"l":0.0005168327,"c":0.0005244983,"v":247359.623177,"t":1727236800}
+{"o":0.0005244983,"h":0.0005286118,"l":0.0005181411,"c":0.000523501,"v":233800.682497,"t":1727240400}
+{"o":0.000523501,"h":0.0005309794,"l":0.0005189748,"c":0.0005289815,"v":337970.721653,"t":1727244000}
+{"o":0.0005289815,"h":0.0005372704,"l":0.0005221864,"c":0.000530992,"v":465098.8601010002,"t":1727247600}
+{"o":0.000530992,"h":0.0005448661,"l":0.0005286248,"c":0.0005402201,"v":351436.0809579996,"t":1727251200}
+{"o":0.0005402201,"h":0.0005604653,"l":0.0005345195,"c":0.000556264,"v":1422505.4532189998,"t":1727254800}
+{"o":0.000556264,"h":0.0005683503,"l":0.00054886,"c":0.0005657508,"v":558989.625358,"t":1727258400}
+{"o":0.0005657508,"h":0.000580119,"l":0.0005521856,"c":0.0005756887,"v":863918.2595780001,"t":1727262000}
+{"o":0.0005756887,"h":0.0005800457,"l":0.0005388432,"c":0.0005455585,"v":1330847.6871870002,"t":1727265600}
+{"o":0.0005455585,"h":0.000561538,"l":0.0005378874,"c":0.0005549322,"v":1014181.3541009998,"t":1727269200}
+{"o":0.0005549322,"h":0.0005573087,"l":0.0005416741,"c":0.0005510028,"v":668235.4179799999,"t":1727272800}
+{"o":0.0005510028,"h":0.0005630705,"l":0.0005426194,"c":0.0005577703,"v":591583.5797090003,"t":1727276400}
+{"o":0.0005577703,"h":0.0005856904,"l":0.0005512171,"c":0.0005755902,"v":1692509.1610730011,"t":1727280000}
+{"o":0.0005755902,"h":0.0006156163,"l":0.000552912,"c":0.0006036946,"v":4153626.1865940029,"t":1727283600}
+{"o":0.0006036946,"h":0.0006203741,"l":0.000593836,"c":0.0005946913,"v":2002853.7825060007,"t":1727287200}
+{"o":0.0005946913,"h":0.0006309194,"l":0.0005886967,"c":0.0006168926,"v":3583979.857952999,"t":1727290800}
+{"o":0.0006168926,"h":0.0006305907,"l":0.0005881389,"c":0.000610634,"v":2966231.8767509996,"t":1727294400}
+{"o":0.000610634,"h":0.0006139931,"l":0.0005776677,"c":0.0005823015,"v":1272881.6038670004,"t":1727298000}
+{"o":0.0005823015,"h":0.0005921228,"l":0.0005665804,"c":0.0005743823,"v":988871.718434,"t":1727301600}
+{"o":0.0005743823,"h":0.0006014858,"l":0.0005706084,"c":0.0005975182,"v":788972.4475090001,"t":1727305200}
+{"o":0.0005975182,"h":0.0006116652,"l":0.0005908988,"c":0.0006059963,"v":616589.0159529997,"t":1727308800}
+{"o":0.0006059963,"h":0.0006278477,"l":0.0006009913,"c":0.0006185627,"v":557108.1069430001,"t":1727312400}
+{"o":0.0006185627,"h":0.0006298811,"l":0.0006146661,"c":0.0006224453,"v":347258.9263630001,"t":1727316000}
+{"o":0.0006224453,"h":0.0006373654,"l":0.0006177139,"c":0.0006316314,"v":1032611.0403179999,"t":1727319600}
+{"o":0.0006316314,"h":0.0006364139,"l":0.0006063134,"c":0.0006093066,"v":874787.6168330002,"t":1727323200}
+{"o":0.0006093066,"h":0.000648817,"l":0.0006028707,"c":0.0006368932,"v":1271546.4899770005,"t":1727326800}
+{"o":0.0006368932,"h":0.0006509137,"l":0.0006267902,"c":0.0006476506,"v":839170.9289310002,"t":1727330400}
+{"o":0.0006476506,"h":0.0006546454,"l":0.0006224234,"c":0.000638188,"v":1210505.833593,"t":1727334000}
+{"o":0.000638188,"h":0.0006458519,"l":0.0006154211,"c":0.0006259097,"v":1320167.546692,"t":1727337600}
+{"o":0.0006259097,"h":0.0006458429,"l":0.0006200713,"c":0.0006428027,"v":703627.1927799999,"t":1727341200}
+{"o":0.0006428027,"h":0.0006944508,"l":0.0006317151,"c":0.0006776961,"v":3825237.9658989972,"t":1727344800}
+{"o":0.0006776961,"h":0.0007173477,"l":0.0006486651,"c":0.0006629727,"v":4859511.6842449959,"t":1727348400}
+{"o":0.0006629727,"h":0.0007299857,"l":0.0006557015,"c":0.0007245852,"v":2588599.5319359978,"t":1727352000}
+{"o":0.0007245852,"h":0.0007692078,"l":0.0006864528,"c":0.0007172594,"v":8441135.4856889974,"t":1727355600}
+{"o":0.0007172594,"h":0.0007422047,"l":0.0006398464,"c":0.0007223026,"v":8151802.9742190046,"t":1727359200}
+{"o":0.0007223026,"h":0.0007422545,"l":0.0006728298,"c":0.0006933331,"v":4657959.6245250003,"t":1727362800}
+{"o":0.0006933331,"h":0.0007088236,"l":0.0006351514,"c":0.0006423327,"v":3189482.5894290004,"t":1727366400}
+{"o":0.0006423327,"h":0.0007325284,"l":0.0005988187,"c":0.0006216618,"v":6084775.852876002,"t":1727370000}
+{"o":0.0006216618,"h":0.0006738272,"l":0.0006126027,"c":0.0006647054,"v":4198260.5243730024,"t":1727373600}
+{"o":0.0006647054,"h":0.000698313,"l":0.000657086,"c":0.0006941707,"v":1800264.5920519989,"t":1727377200}
+{"o":0.0006941707,"h":0.0007084531,"l":0.0006500437,"c":0.0006631685,"v":2148235.6815410019,"t":1727380800}
+{"o":0.0006631685,"h":0.0006905139,"l":0.0006432459,"c":0.000658835,"v":2817294.6171480007,"t":1727384400}
+{"o":0.000658835,"h":0.0006747381,"l":0.00065264,"c":0.0006699426,"v":1111251.8989169998,"t":1727388000}
+{"o":0.0006699426,"h":0.0006802127,"l":0.0006410914,"c":0.0006522732,"v":745060.5034150006,"t":1727391600}
+{"o":0.0006522732,"h":0.0006744592,"l":0.0006444241,"c":0.0006664703,"v":814772.0349690004,"t":1727395200}
+{"o":0.0006664703,"h":0.0006758204,"l":0.0006557334,"c":0.0006685555,"v":514229.4401419999,"t":1727398800}
+{"o":0.0006685555,"h":0.0006756014,"l":0.0006584976,"c":0.0006695866,"v":456976.2296259998,"t":1727402400}
+{"o":0.0006695866,"h":0.0006994799,"l":0.000654471,"c":0.0006916668,"v":1038991.8774870001,"t":1727406000}
+{"o":0.0006916668,"h":0.0007101521,"l":0.0006817305,"c":0.0006996627,"v":963118.1512510008,"t":1727409600}
+{"o":0.0006996627,"h":0.0007161176,"l":0.0006920638,"c":0.0006967239,"v":912855.8403100002,"t":1727413200}
+{"o":0.0006967239,"h":0.0007060069,"l":0.0006867359,"c":0.0006987305,"v":650763.4864240002,"t":1727416800}
+{"o":0.0006987305,"h":0.0007363913,"l":0.0006886098,"c":0.0007185477,"v":1682832.4340150002,"t":1727420400}
+{"o":0.0007185477,"h":0.0007491009,"l":0.0007118795,"c":0.0007439823,"v":1970227.5389579998,"t":1727424000}
+{"o":0.0007439823,"h":0.0007579479,"l":0.000725471,"c":0.0007456242,"v":1608535.8605660002,"t":1727427600}
+{"o":0.0007456242,"h":0.0008520333,"l":0.0007392216,"c":0.0007751374,"v":5546079.7465950018,"t":1727431200}
+{"o":0.0007751374,"h":0.0008071131,"l":0.0007462539,"c":0.0007497304,"v":2488692.4776800009,"t":1727434800}
+{"o":0.0007497304,"h":0.0007732149,"l":0.0007408156,"c":0.0007557449,"v":1650855.5156320005,"t":1727438400}
+{"o":0.0007557449,"h":0.0007662683,"l":0.0007310047,"c":0.0007545619,"v":1565103.0891640005,"t":1727442000}
+{"o":0.0007545619,"h":0.0008044082,"l":0.000713063,"c":0.0007246629,"v":2652456.3158309991,"t":1727445600}
+{"o":0.0007246629,"h":0.0007438274,"l":0.0007137958,"c":0.0007237699,"v":893025.695317,"t":1727449200}
+{"o":0.0007237699,"h":0.0007332771,"l":0.0006878366,"c":0.0007186441,"v":1743062.1915259985,"t":1727452800}
+{"o":0.0007186441,"h":0.0010694795,"l":0.0007082974,"c":0.0007797848,"v":9905630.6292949915,"t":1727456400}
+{"o":0.0007797848,"h":0.0007836084,"l":0.0007334112,"c":0.000769032,"v":4131557.8170310007,"t":1727460000}
+{"o":0.000769032,"h":0.0008137005,"l":0.0007673708,"c":0.0008082901,"v":3355732.3652080023,"t":1727463600}
+{"o":0.0008082901,"h":0.0008416559,"l":0.0007855978,"c":0.0008281646,"v":3189785.4700330002,"t":1727467200}
+{"o":0.0008281646,"h":0.0008832607,"l":0.0008127434,"c":0.0008419297,"v":6133531.6068610037,"t":1727470800}
+{"o":0.0008419297,"h":0.0009185006,"l":0.0008339995,"c":0.0009063504,"v":5065201.6996270018,"t":1727474400}
+{"o":0.0009063504,"h":0.0010140374,"l":0.0008971268,"c":0.0009655595,"v":9044489.0836940054,"t":1727478000}
+{"o":0.0009655595,"h":0.0009737632,"l":0.0008689079,"c":0.0008725965,"v":3784827.4508109963,"t":1727481600}
+{"o":0.0008725965,"h":0.000972463,"l":0.0008305576,"c":0.000910288,"v":5420666.0229920037,"t":1727485200}
+{"o":0.000910288,"h":0.0009199203,"l":0.0008604269,"c":0.000904086,"v":2694543.1562780002,"t":1727488800}
+{"o":0.000904086,"h":0.0009611985,"l":0.0008946852,"c":0.0009465152,"v":2206135.4771589953,"t":1727492400}
+{"o":0.0009465152,"h":0.0009544286,"l":0.0009159812,"c":0.0009348426,"v":1136287.3722120002,"t":1727496000}
+{"o":0.0009348426,"h":0.001005344,"l":0.0009330533,"c":0.000981132,"v":1708988.3615210014,"t":1727499600}
+{"o":0.000981132,"h":0.0010302406,"l":0.0009714936,"c":0.0009868075,"v":2583303.7442119978,"t":1727503200}
+{"o":0.0009868075,"h":0.0010326873,"l":0.0009797043,"c":0.0010098112,"v":2354879.0321910018,"t":1727506800}
+{"o":0.0010098112,"h":0.0010402232,"l":0.0009876891,"c":0.0010260286,"v":2200160.6937140035,"t":1727510400}
+{"o":0.0010260286,"h":0.0010416075,"l":0.0000100854,"c":0.0010200106,"v":1394907.9273150011,"t":1727514000}
+{"o":0.0010200106,"h":0.0010246043,"l":0.0009342419,"c":0.0009812168,"v":3865014.4789039958,"t":1727517600}
+{"o":0.0009812168,"h":0.0010029414,"l":0.0009449837,"c":0.0009553726,"v":1637429.6235240002,"t":1727521200}
+{"o":0.0009553726,"h":0.0009620441,"l":0.0008518225,"c":0.0009514544,"v":5308653.8317179969,"t":1727524800}
+{"o":0.0009514544,"h":0.0009655593,"l":0.0009137048,"c":0.0009557911,"v":1958738.8904390002,"t":1727528400}
+{"o":0.0009557911,"h":0.0010089801,"l":0.0009024257,"c":0.0009197029,"v":4675568.4655239973,"t":1727532000}
+{"o":0.0009197029,"h":0.000951959,"l":0.0008982465,"c":0.0009407869,"v":2288089.9917310001,"t":1727535600}
+{"o":0.0009407869,"h":0.0009560192,"l":0.0009273569,"c":0.0009345448,"v":1380996.3668300009,"t":1727539200}
+{"o":0.0009345448,"h":0.0009662991,"l":0.0009209621,"c":0.0009643436,"v":1405797.9596210003,"t":1727542800}
+{"o":0.0009643436,"h":0.0009763353,"l":0.000942853,"c":0.0009670657,"v":1622161.3104999983,"t":1727546400}
+{"o":0.0009670657,"h":0.0009926805,"l":0.000939196,"c":0.0009485616,"v":1800437.5206559994,"t":1727550000}
+{"o":0.0009485616,"h":0.0009803726,"l":0.0009271505,"c":0.0009471212,"v":1588426.0594030004,"t":1727553600}
+{"o":0.0009471212,"h":0.000968323,"l":0.0009072639,"c":0.0009492556,"v":2348133.5109189991,"t":1727557200}
+{"o":0.0009492556,"h":0.000965816,"l":0.0009396946,"c":0.0009587692,"v":1643595.4375449999,"t":1727560800}
+{"o":0.0009587692,"h":0.0009741209,"l":0.000933156,"c":0.0009350353,"v":1722642.8138430002,"t":1727564400}
+{"o":0.0009350353,"h":0.0009480843,"l":0.0008552935,"c":0.0009127257,"v":4677450.002938007,"t":1727568000}
+{"o":0.0009127257,"h":0.0009186758,"l":0.0008592001,"c":0.0008721392,"v":1432097.3123449991,"t":1727571600}
+{"o":0.0008721392,"h":0.0008744437,"l":0.0007976184,"c":0.0008461221,"v":3338320.642424,"t":1727575200}
+{"o":0.0008461221,"h":0.0008755315,"l":0.0008436674,"c":0.0008623177,"v":1258674.0518919993,"t":1727578800}
+{"o":0.0008623177,"h":0.0008825702,"l":0.0008602548,"c":0.000876474,"v":521890.1435699997,"t":1727582400}
+{"o":0.000876474,"h":0.0008855772,"l":0.0008543144,"c":0.0008668649,"v":241015.288215,"t":1727586000}
+{"o":0.0008668649,"h":0.0008732976,"l":0.0008124921,"c":0.0008297264,"v":1570824.0030870016,"t":1727589600}
+{"o":0.0008297264,"h":0.0008403354,"l":0.0007476511,"c":0.0007918954,"v":3291903.8997530006,"t":1727593200}
+{"o":0.0007918954,"h":0.0008300274,"l":0.0007826075,"c":0.0008239043,"v":1254100.6292640015,"t":1727596800}
+{"o":0.0008239043,"h":0.0008312853,"l":0.0008069792,"c":0.0008291847,"v":807447.8755629999,"t":1727600400}
+{"o":0.0008291847,"h":0.0008574794,"l":0.0008228005,"c":0.0008453581,"v":661209.3205080003,"t":1727604000}
+{"o":0.0008453581,"h":0.0008772098,"l":0.0008358819,"c":0.0008660398,"v":1029803.1764490006,"t":1727607600}
+{"o":0.0008660398,"h":0.0009201778,"l":0.0008592348,"c":0.0008993772,"v":1484802.1874220022,"t":1727611200}
+{"o":0.0008993772,"h":0.0009581233,"l":0.0008836428,"c":0.0009304642,"v":1576797.1125330008,"t":1727614800}
+{"o":0.0009304642,"h":0.0009349193,"l":0.000887954,"c":0.0009081198,"v":1341527.7899799987,"t":1727618400}
+{"o":0.0009081198,"h":0.0009172651,"l":0.0008448292,"c":0.0008501636,"v":2142365.8356540008,"t":1727622000}
+{"o":0.0008501636,"h":0.000881419,"l":0.0008304198,"c":0.0008711809,"v":1568638.745102,"t":1727625600}
+{"o":0.0008711809,"h":0.000886791,"l":0.0008643128,"c":0.0008758777,"v":687880.7606319996,"t":1727629200}
+{"o":0.0008758777,"h":0.0008900624,"l":0.000863931,"c":0.0008832157,"v":720745.027944,"t":1727632800}
+{"o":0.0008832157,"h":0.0009260798,"l":0.0008715711,"c":0.0009129494,"v":1219202.0339169984,"t":1727636400}
+{"o":0.0009129494,"h":0.0010047939,"l":0.0009055193,"c":0.0009936826,"v":3091799.1396909948,"t":1727640000}
+{"o":0.0009936826,"h":0.0009981968,"l":0.0009075545,"c":0.0009470824,"v":3693747.5135530038,"t":1727643600}
+{"o":0.0009470824,"h":0.0009868251,"l":0.0009268074,"c":0.0009695436,"v":2956791.5562249995,"t":1727647200}
+{"o":0.0009695436,"h":0.001016021,"l":0.0009594372,"c":0.0010079368,"v":2466915.0633850037,"t":1727650800}
+{"o":0.0010079368,"h":0.0010260603,"l":0.0009249429,"c":0.000953051,"v":4011894.4317250005,"t":1727654400}
+{"o":0.000953051,"h":0.0009912839,"l":0.0009178077,"c":0.0009540034,"v":2043962.7219079984,"t":1727658000}
+{"o":0.0009540034,"h":0.0009710575,"l":0.0009284256,"c":0.0009533288,"v":1286997.5467600005,"t":1727661600}
+{"o":0.0009533288,"h":0.0009630043,"l":0.0008972533,"c":0.0009056471,"v":1450769.1753360005,"t":1727665200}
+{"o":0.0009056471,"h":0.0009194427,"l":0.0008899078,"c":0.0009135354,"v":1005139.1911609998,"t":1727668800}
+{"o":0.0009135354,"h":0.0009622422,"l":0.000900729,"c":0.0009112469,"v":1710497.3289019985,"t":1727672400}
+{"o":0.0009112469,"h":0.0009761054,"l":0.0009065733,"c":0.000970671,"v":1534785.3262669982,"t":1727676000}
+{"o":0.000970671,"h":0.0010105632,"l":0.0009551608,"c":0.0009933302,"v":1753282.3505010013,"t":1727679600}
+{"o":0.0009933302,"h":0.0010136671,"l":0.0009759355,"c":0.0009821898,"v":1429380.1767660002,"t":1727683200}
+{"o":0.0009821898,"h":0.0009998832,"l":0.0009413327,"c":0.0009564249,"v":1619160.7322119989,"t":1727686800}
+{"o":0.0009564249,"h":0.0011748613,"l":0.0008993505,"c":0.0009581278,"v":6506646.2782459976,"t":1727690400}
+{"o":0.0009581278,"h":0.0009988584,"l":0.000943899,"c":0.0009864344,"v":1201286.981224,"t":1727694000}
+{"o":0.0009864344,"h":0.0010112437,"l":0.0009725607,"c":0.0009881116,"v":1212272.3614589991,"t":1727697600}
+{"o":0.0009881116,"h":0.0009929731,"l":0.0009702073,"c":0.0009859633,"v":645027.4930200001,"t":1727701200}
+{"o":0.0009859633,"h":0.0010526584,"l":0.0009733258,"c":0.0010011941,"v":1418340.2211580004,"t":1727704800}
+{"o":0.0010011941,"h":0.0010370709,"l":0.0009850541,"c":0.0010075815,"v":1501323.0841340001,"t":1727708400}
+{"o":0.0010075815,"h":0.0010134159,"l":0.000990588,"c":0.0010080129,"v":827188.0071569999,"t":1727712000}
+{"o":0.0010080129,"h":0.0010818937,"l":0.0009970069,"c":0.0010722386,"v":2651113.5985909998,"t":1727715600}
+{"o":0.0010722386,"h":0.0011001898,"l":0.0010096847,"c":0.0010495664,"v":5620359.7975039911,"t":1727719200}
+{"o":0.0010495664,"h":0.0013408376,"l":0.0010352732,"c":0.0011313711,"v":18163206.511857979,"t":1727722800}
+{"o":0.0011313711,"h":0.001141854,"l":0.0009320009,"c":0.0010046228,"v":11879473.0462540127,"t":1727726400}
+{"o":0.0010046228,"h":0.0010648782,"l":0.0009423274,"c":0.0009510219,"v":11067969.0378359891,"t":1727730000}
+{"o":0.0009510219,"h":0.0009896455,"l":0.0009358408,"c":0.0009831966,"v":2722648.8186920048,"t":1727733600}
+{"o":0.0009831966,"h":0.0010178337,"l":0.0009667089,"c":0.0009851178,"v":1386751.3164319997,"t":1727737200}
+{"o":0.0009851178,"h":0.0010351761,"l":0.0009704626,"c":0.0010127051,"v":1091663.7057069994,"t":1727740800}
+{"o":0.0010127051,"h":0.0010204785,"l":0.0009607037,"c":0.0009799969,"v":1431037.4240189998,"t":1727744400}
+{"o":0.0009799969,"h":0.0010280959,"l":0.0009490682,"c":0.0010038286,"v":1875788.4218279996,"t":1727748000}
+{"o":0.0010038286,"h":0.0010230754,"l":0.0009551813,"c":0.001007232,"v":1755594.4978420008,"t":1727751600}
+{"o":0.001007232,"h":0.0010379228,"l":0.0009797275,"c":0.0010300452,"v":1415238.7005579998,"t":1727755200}
+{"o":0.0010300452,"h":0.001044522,"l":0.0009887158,"c":0.0010014862,"v":1931727.4730170004,"t":1727758800}
+{"o":0.0010014862,"h":0.0010208183,"l":0.0009832864,"c":0.0010112687,"v":595255.9231870002,"t":1727762400}
+{"o":0.0010112687,"h":0.001020203,"l":0.0009931885,"c":0.0010001706,"v":903974.1953310003,"t":1727766000}
+{"o":0.0010001706,"h":0.0010281184,"l":0.0009989899,"c":0.0010252879,"v":681319.4367509994,"t":1727769600}
+{"o":0.0010252879,"h":0.0010445271,"l":0.000996918,"c":0.0010131228,"v":1463601.9661959994,"t":1727773200}
+{"o":0.0010131228,"h":0.0010270239,"l":0.0010029585,"c":0.0010106337,"v":536238.523824,"t":1727776800}
+{"o":0.0010106337,"h":0.0010282296,"l":0.0010020495,"c":0.0010206007,"v":596742.7197969997,"t":1727780400}
+{"o":0.0010206007,"h":0.0010553966,"l":0.0010084457,"c":0.0010195988,"v":1389743.2526819992,"t":1727784000}
+{"o":0.0010195988,"h":0.0011599751,"l":0.0010188507,"c":0.0011105971,"v":4611996.6746140029,"t":1727787600}
+{"o":0.0011105971,"h":0.001147808,"l":0.001031094,"c":0.0011026114,"v":5904969.8220430035,"t":1727791200}
+{"o":0.0011026114,"h":0.0011683126,"l":0.0009024246,"c":0.0010001835,"v":9873773.2312269621,"t":1727794800}
+{"o":0.0010001835,"h":0.0010398924,"l":0.0009552364,"c":0.0009748342,"v":3429531.8266330017,"t":1727798400}
+{"o":0.0009748342,"h":0.0010190839,"l":0.0009328778,"c":0.0009669013,"v":3200032.8475940023,"t":1727802000}
+{"o":0.0009669013,"h":0.001025546,"l":0.000950966,"c":0.0010091496,"v":1275942.4013900007,"t":1727805600}
+{"o":0.0010091496,"h":0.0010471565,"l":0.0009718419,"c":0.0010062535,"v":2385172.0589939998,"t":1727809200}
+{"o":0.0010062535,"h":0.0010342061,"l":0.000953987,"c":0.0009742897,"v":1320273.7251599999,"t":1727812800}
+{"o":0.0009742897,"h":0.0009919114,"l":0.0009463204,"c":0.0009777845,"v":1216109.8868919993,"t":1727816400}
+{"o":0.0009777845,"h":0.0009942844,"l":0.0009290884,"c":0.0009445203,"v":1925091.3337619992,"t":1727820000}
+{"o":0.0009445203,"h":0.0009875835,"l":0.000936634,"c":0.0009757488,"v":1478229.772046,"t":1727823600}
+{"o":0.0009757488,"h":0.0009937608,"l":0.0009230136,"c":0.000936144,"v":1728301.7069680009,"t":1727827200}
+{"o":0.000936144,"h":0.0009443677,"l":0.000883786,"c":0.0009272717,"v":1582181.8747260009,"t":1727830800}
+{"o":0.0009272717,"h":0.000959261,"l":0.0009182513,"c":0.0009441793,"v":516937.8457319997,"t":1727834400}
+{"o":0.0009441793,"h":0.0010291266,"l":0.0009383367,"c":0.0009947163,"v":1932973.9778900004,"t":1727838000}
+{"o":0.0009947163,"h":0.0010245405,"l":0.0009801592,"c":0.0010182425,"v":1381674.2666610009,"t":1727841600}
+{"o":0.0010182425,"h":0.0010439968,"l":0.0010111004,"c":0.0010314566,"v":708473.0175569998,"t":1727845200}
+{"o":0.0010314566,"h":0.0010489591,"l":0.0010016997,"c":0.0010266723,"v":449887.9222779999,"t":1727848800}
+{"o":0.0010266723,"h":0.0010456063,"l":0.0010159865,"c":0.0010331463,"v":494030.4028410002,"t":1727852400}
+{"o":0.0010331463,"h":0.0010452491,"l":0.0010088961,"c":0.0010367405,"v":865962.3652719997,"t":1727856000}
+{"o":0.0010367405,"h":0.0010531987,"l":0.000995447,"c":0.0010188638,"v":579783.4647829999,"t":1727859600}
+{"o":0.0010188638,"h":0.0010466106,"l":0.0010015922,"c":0.0010116553,"v":856303.2098140008,"t":1727863200}
+{"o":0.0010116553,"h":0.001025428,"l":0.0009908059,"c":0.0010016753,"v":449245.4007320004,"t":1727866800}
+{"o":0.0010016753,"h":0.0010427199,"l":0.0009938231,"c":0.0010265789,"v":897042.6394879996,"t":1727870400}
+{"o":0.0010265789,"h":0.0010526071,"l":0.0010024513,"c":0.0010292592,"v":872026.540811,"t":1727874000}
+{"o":0.0010292592,"h":0.0010493779,"l":0.0010107579,"c":0.0010402738,"v":703096.7184939993,"t":1727877600}
+{"o":0.0010402738,"h":0.0010698449,"l":0.0010116586,"c":0.0010308595,"v":1961960.9390770006,"t":1727881200}
+{"o":0.0010308595,"h":0.001047177,"l":0.0010094563,"c":0.0010318727,"v":938964.5929890003,"t":1727884800}
+{"o":0.0010318727,"h":0.0010407961,"l":0.0009731647,"c":0.000977659,"v":1762878.1078640006,"t":1727888400}
+{"o":0.000977659,"h":0.0010190927,"l":0.0009458975,"c":0.0009697255,"v":1516084.4140870012,"t":1727892000}
+{"o":0.0009697255,"h":0.0010541531,"l":0.0009382947,"c":0.0010164992,"v":1887106.5494870006,"t":1727895600}
+{"o":0.0010164992,"h":0.001035429,"l":0.0009873382,"c":0.0010115492,"v":833367.2214339999,"t":1727899200}
+{"o":0.0010115492,"h":0.0010206018,"l":0.0009910939,"c":0.0010022657,"v":501261.12614,"t":1727902800}
+{"o":0.0010022657,"h":0.0010237204,"l":0.0009764573,"c":0.0010044414,"v":846345.5296939998,"t":1727906400}
+{"o":0.0010044414,"h":0.0010233701,"l":0.00099052,"c":0.001008945,"v":557672.336582,"t":1727910000}
+{"o":0.001008945,"h":0.0010278846,"l":0.0009840513,"c":0.00099998,"v":324526.378247,"t":1727913600}
+{"o":0.00099998,"h":0.0010667438,"l":0.0009859994,"c":0.001008993,"v":1194156.9021449999,"t":1727917200}
+{"o":0.001008993,"h":0.0010354612,"l":0.0010009459,"c":0.0010225037,"v":317755.0103,"t":1727920800}
+{"o":0.0010225037,"h":0.0010385202,"l":0.0010026463,"c":0.0010254217,"v":457338.758611,"t":1727924400}
+{"o":0.0010254217,"h":0.0010393979,"l":0.0010174314,"c":0.0010303743,"v":298102.6752999999,"t":1727928000}
+{"o":0.0010303743,"h":0.0010422107,"l":0.0009996009,"c":0.0010116219,"v":317845.5373689999,"t":1727931600}
+{"o":0.0010116219,"h":0.0010169088,"l":0.0009876498,"c":0.0009975587,"v":432226.667146,"t":1727935200}
+{"o":0.0009975587,"h":0.0010202487,"l":0.0009467247,"c":0.0009765391,"v":2162027.9299009987,"t":1727938800}
+{"o":0.0009765391,"h":0.0010289449,"l":0.0009716556,"c":0.0010108951,"v":820921.7425789996,"t":1727942400}
+{"o":0.0010108951,"h":0.0010184973,"l":0.0009535568,"c":0.0009739889,"v":2106130.367699001,"t":1727946000}
+{"o":0.0009739889,"h":0.0010080701,"l":0.000967204,"c":0.000993026,"v":547864.0980280003,"t":1727949600}
+{"o":0.000993026,"h":0.001019087,"l":0.0009784128,"c":0.0009940161,"v":531919.0817950001,"t":1727953200}
+{"o":0.0009940161,"h":0.0010071754,"l":0.0009713911,"c":0.0010013585,"v":641073.6047620004,"t":1727956800}
+{"o":0.0010013585,"h":0.0010178022,"l":0.0009571481,"c":0.0009857144,"v":859273.2862350001,"t":1727960400}
+{"o":0.0009857144,"h":0.001037768,"l":0.0009742785,"c":0.0010147038,"v":756622.2526360005,"t":1727964000}
+{"o":0.0010147038,"h":0.0010361264,"l":0.0009503099,"c":0.0009861947,"v":2139894.4437889983,"t":1727967600}
+{"o":0.0009861947,"h":0.0010082166,"l":0.0009602544,"c":0.0009881433,"v":645196.0427580002,"t":1727971200}
+{"o":0.0009881433,"h":0.0010142351,"l":0.0009620609,"c":0.0009753319,"v":693902.361085,"t":1727974800}
+{"o":0.0009753319,"h":0.000997216,"l":0.0009469349,"c":0.0009543985,"v":1186847.9833470003,"t":1727978400}
+{"o":0.0009543985,"h":0.0009668862,"l":0.000883027,"c":0.0009375988,"v":3293100.7605510033,"t":1727982000}
+{"o":0.0009375988,"h":0.0009535193,"l":0.0009194634,"c":0.0009493513,"v":846772.6022659992,"t":1727985600}
+{"o":0.0009493513,"h":0.0009675638,"l":0.0009233338,"c":0.0009528594,"v":885050.371778,"t":1727989200}
+{"o":0.0009528594,"h":0.0009594465,"l":0.0009255508,"c":0.0009340759,"v":707651.1485929996,"t":1727992800}
+{"o":0.0009340759,"h":0.0009616249,"l":0.0009267542,"c":0.0009451144,"v":514159.8201350001,"t":1727996400}
+{"o":0.0009451144,"h":0.0009644922,"l":0.000917644,"c":0.0009317558,"v":1047573.4079139996,"t":1728000000}
+{"o":0.0009317558,"h":0.0009517593,"l":0.0009100055,"c":0.000929055,"v":245408.185717,"t":1728003600}
+{"o":0.000929055,"h":0.0009442091,"l":0.0009226647,"c":0.0009353141,"v":240716.157961,"t":1728007200}
+{"o":0.0009353141,"h":0.0009462524,"l":0.0009281234,"c":0.0009382084,"v":274069.191283,"t":1728010800}
+{"o":0.0009382084,"h":0.0009464106,"l":0.0009251945,"c":0.000934776,"v":448333.9123609999,"t":1728014400}
+{"o":0.000934776,"h":0.0009633755,"l":0.0009202344,"c":0.0009477451,"v":690731.5746739997,"t":1728018000}
+{"o":0.0009477451,"h":0.0009670538,"l":0.0009239907,"c":0.0009357697,"v":672618.2369959998,"t":1728021600}
+{"o":0.0009357697,"h":0.0009620523,"l":0.00092064,"c":0.0009494909,"v":489714.8524560002,"t":1728025200}
+{"o":0.0009494909,"h":0.0009770675,"l":0.0009362714,"c":0.0009562599,"v":1235107.1484479997,"t":1728028800}
+{"o":0.0009562599,"h":0.0009690196,"l":0.0009466311,"c":0.0009560202,"v":491682.8542789998,"t":1728032400}
+{"o":0.0009560202,"h":0.0009652656,"l":0.0009233882,"c":0.0009413774,"v":925610.053893,"t":1728036000}
+{"o":0.0009413774,"h":0.0009531372,"l":0.0009291062,"c":0.0009451274,"v":563878.4095310001,"t":1728039600}
+{"o":0.0009451274,"h":0.0009592035,"l":0.0009117378,"c":0.0009305263,"v":422608.1320680003,"t":1728043200}
+{"o":0.0009305263,"h":0.0009807948,"l":0.0009198534,"c":0.000969767,"v":991025.5581329995,"t":1728046800}
+{"o":0.000969767,"h":0.0010250391,"l":0.0009585018,"c":0.0009847978,"v":1863781.2683099986,"t":1728050400}
+{"o":0.0009847978,"h":0.0010410269,"l":0.0009650896,"c":0.0009994686,"v":1938417.0586960006,"t":1728054000}
+{"o":0.0009994686,"h":0.0010078849,"l":0.0009527225,"c":0.0009756995,"v":1136385.6557269993,"t":1728057600}
+{"o":0.0009756995,"h":0.0010069959,"l":0.0009738186,"c":0.0009999708,"v":895498.7813999992,"t":1728061200}
+{"o":0.0009999708,"h":0.0010272825,"l":0.0009895098,"c":0.0010017581,"v":793169.1600670003,"t":1728064800}
+{"o":0.0010017581,"h":0.0010092608,"l":0.0009681402,"c":0.0009763457,"v":599760.1000069998,"t":1728068400}
+{"o":0.0009763457,"h":0.0010069731,"l":0.000966523,"c":0.0009936237,"v":613172.577337999,"t":1728072000}
+{"o":0.0009936237,"h":0.0010044355,"l":0.0009767039,"c":0.0010000252,"v":539922.796762,"t":1728075600}
+{"o":0.0010000252,"h":0.0010072898,"l":0.0009760185,"c":0.0009845733,"v":590723.4225640001,"t":1728079200}
+{"o":0.0009845733,"h":0.0009941996,"l":0.0009623678,"c":0.0009800988,"v":763729.473685,"t":1728082800}
+{"o":0.0009800988,"h":0.0009941764,"l":0.0009716842,"c":0.0009831166,"v":300666.8255629998,"t":1728086400}
+{"o":0.0009831166,"h":0.0010016232,"l":0.0009787036,"c":0.0009946597,"v":241545.6797280001,"t":1728090000}
+{"o":0.0009946597,"h":0.001004413,"l":0.0009412841,"c":0.000964994,"v":855549.3514880007,"t":1728093600}
+{"o":0.000964994,"h":0.0009732189,"l":0.0009448653,"c":0.0009555236,"v":627210.968423,"t":1728097200}
+{"o":0.0009555236,"h":0.0009667106,"l":0.0009382307,"c":0.0009496011,"v":419048.9906420001,"t":1728100800}
+{"o":0.0009496011,"h":0.0009677433,"l":0.0009251026,"c":0.0009545459,"v":781200.3912869996,"t":1728104400}
+{"o":0.0009545459,"h":0.0009839716,"l":0.0009419243,"c":0.0009701806,"v":555519.0028590001,"t":1728108000}
+{"o":0.0009701806,"h":0.000980938,"l":0.0009555284,"c":0.0009640365,"v":371467.0225700001,"t":1728111600}
+{"o":0.0009640365,"h":0.0009784396,"l":0.0009476799,"c":0.0009682634,"v":629150.003797,"t":1728115200}
+{"o":0.0009682634,"h":0.0009685884,"l":0.0009444775,"c":0.0009506657,"v":760397.0581129997,"t":1728118800}
+{"o":0.0009506657,"h":0.0009627451,"l":0.00091191,"c":0.0009290255,"v":1113455.7552290005,"t":1728122400}
+{"o":0.0009290255,"h":0.0009524288,"l":0.0009255102,"c":0.0009512261,"v":417244.624863,"t":1728126000}
+{"o":0.0009512261,"h":0.0009574618,"l":0.0009417193,"c":0.0009471626,"v":309916.6923699998,"t":1728129600}
+{"o":0.0009471626,"h":0.0009657299,"l":0.0009310925,"c":0.0009403673,"v":432691.077714,"t":1728133200}
+{"o":0.0009403673,"h":0.0009503989,"l":0.0009111284,"c":0.0009346861,"v":888005.9576769999,"t":1728136800}
+{"o":0.0009346861,"h":0.0009535618,"l":0.0009314713,"c":0.0009401792,"v":570866.8074280001,"t":1728140400}
+{"o":0.0009401792,"h":0.0009498188,"l":0.0009249381,"c":0.0009406576,"v":406376.7146619999,"t":1728144000}
+{"o":0.0009406576,"h":0.0009479466,"l":0.0009332154,"c":0.0009408741,"v":213833.68708,"t":1728147600}
+{"o":0.0009408741,"h":0.0009490045,"l":0.0009137556,"c":0.0009225295,"v":514066.8492100002,"t":1728151200}
+{"o":0.0009225295,"h":0.0009268812,"l":0.0009025933,"c":0.0009119227,"v":565628.4093270001,"t":1728154800}
+{"o":0.0009119227,"h":0.0009272511,"l":0.0008907564,"c":0.0009192391,"v":1007408.9287219993,"t":1728158400}
+{"o":0.0009192391,"h":0.0009460473,"l":0.0009091427,"c":0.0009355305,"v":533639.303263,"t":1728162000}
+{"o":0.0009355305,"h":0.0009489351,"l":0.0009267506,"c":0.0009360877,"v":255936.8896170001,"t":1728165600}
+{"o":0.0009360877,"h":0.0009448376,"l":0.0009306006,"c":0.0009338469,"v":128385.719132,"t":1728169200}
+{"o":0.0009338469,"h":0.0009447219,"l":0.0009239905,"c":0.0009287244,"v":242219.2064110001,"t":1728172800}
+{"o":0.0009287244,"h":0.0009402756,"l":0.0009164604,"c":0.0009291228,"v":172487.8800830001,"t":1728176400}
+{"o":0.0009291228,"h":0.0009390545,"l":0.0009186341,"c":0.0009243212,"v":282901.514755,"t":1728180000}
+{"o":0.0009243212,"h":0.0009302296,"l":0.0009105191,"c":0.000923179,"v":227198.815726,"t":1728183600}
+{"o":0.000923179,"h":0.0009290788,"l":0.0009082206,"c":0.0009174061,"v":145941.219716,"t":1728187200}
+{"o":0.0009174061,"h":0.0009251606,"l":0.0009100193,"c":0.0009205425,"v":71864.968736,"t":1728190800}
+{"o":0.0009205425,"h":0.0009270884,"l":0.0009053455,"c":0.0009134076,"v":122187.705591,"t":1728194400}
+{"o":0.0009134076,"h":0.0009160596,"l":0.0008986478,"c":0.0009071289,"v":230685.127324,"t":1728198000}
+{"o":0.0009071289,"h":0.0009119237,"l":0.0008931164,"c":0.0009048057,"v":275987.8335349999,"t":1728201600}
+{"o":0.0009048057,"h":0.0009126541,"l":0.0008943304,"c":0.0009048984,"v":299325.2446820001,"t":1728205200}
+{"o":0.0009048984,"h":0.0009122646,"l":0.0008901739,"c":0.000902841,"v":243719.35656,"t":1728208800}
+{"o":0.000902841,"h":0.0009154339,"l":0.0008898075,"c":0.0009058978,"v":196954.869466,"t":1728212400}
+{"o":0.0009058978,"h":0.000918569,"l":0.0008994613,"c":0.0009113455,"v":265357.9385620001,"t":1728216000}
+{"o":0.0009113455,"h":0.0009253005,"l":0.00090758,"c":0.0009159849,"v":280072.6911570002,"t":1728219600}
+{"o":0.0009159849,"h":0.0009607896,"l":0.0008929533,"c":0.0009445827,"v":1479024.1685619997,"t":1728223200}
+{"o":0.0009445827,"h":0.0009567479,"l":0.0009126962,"c":0.0009185432,"v":987288.8781110004,"t":1728226800}
+{"o":0.0009185432,"h":0.000934534,"l":0.000911115,"c":0.0009260318,"v":368318.4923740002,"t":1728230400}
+{"o":0.0009260318,"h":0.0009339479,"l":0.000907471,"c":0.0009119914,"v":365999.994342,"t":1728234000}
+{"o":0.0009119914,"h":0.0009334215,"l":0.0009061358,"c":0.0009221789,"v":394416.7630719999,"t":1728237600}
+{"o":0.0009221789,"h":0.0010239078,"l":0.0009176479,"c":0.0009409799,"v":1719737.350541,"t":1728241200}
+{"o":0.000942206,"h":0.0009460924,"l":0.0008993775,"c":0.000942206,"v":860363.7234840001,"t":1721044800}
+{"o":0.000942206,"h":0.0009574927,"l":0.0009181394,"c":0.0009376136,"v":862337.0702779996,"t":1721048400}
+{"o":0.0009376136,"h":0.0010139299,"l":0.0009197327,"c":0.0009484081,"v":1600257.2658989984,"t":1721052000}
+{"o":0.0009484081,"h":0.0009711146,"l":0.0009286902,"c":0.0009449702,"v":845691.6373840009,"t":1721055600}
+{"o":0.0009449702,"h":0.0009582501,"l":0.0009114218,"c":0.0009393319,"v":1535994.3043810024,"t":1721059200}
+{"o":0.0009393319,"h":0.0009753017,"l":0.0009234437,"c":0.0009382556,"v":1558393.9301810025,"t":1721062800}
+{"o":0.0009382556,"h":0.0009864574,"l":0.0009189178,"c":0.0009653289,"v":1771243.4504679998,"t":1721066400}
+{"o":0.0009653289,"h":0.0009821749,"l":0.0008938038,"c":0.0009128413,"v":2195437.9008699977,"t":1721070000}
+{"o":0.0009128413,"h":0.0009744776,"l":0.0008978474,"c":0.0009505679,"v":2074355.8225810023,"t":1721073600}
+{"o":0.0009505679,"h":0.000987811,"l":0.0009405549,"c":0.0009670898,"v":1503481.1717449999,"t":1721077200}
+{"o":0.0009670898,"h":0.0010320033,"l":0.0009273702,"c":0.0009618764,"v":3817518.9904419999,"t":1721080800}
+{"o":0.0009618764,"h":0.0009673818,"l":0.0009272506,"c":0.0009400308,"v":1452777.2271229993,"t":1721084400}
+{"o":0.0009400308,"h":0.0009506469,"l":0.0008840684,"c":0.0009041308,"v":1727950.8245999974,"t":1721088000}
+{"o":0.0009041308,"h":0.0009079423,"l":0.0008410013,"c":0.0008794413,"v":2614672.2051130007,"t":1721091600}
+{"o":0.0008794413,"h":0.0008903827,"l":0.0008512409,"c":0.0008662512,"v":630359.0049890002,"t":1721095200}
+{"o":0.0008662512,"h":0.0008881,"l":0.0008479846,"c":0.0008776475,"v":502132.1751599998,"t":1721098800}
+{"o":0.0008776475,"h":0.0008877891,"l":0.0008668498,"c":0.0008785816,"v":344103.887683,"t":1721102400}
+{"o":0.0008785816,"h":0.0009160907,"l":0.0008603782,"c":0.0008828551,"v":462149.520803,"t":1721106000}
+{"o":0.0008828551,"h":0.00090124,"l":0.0008481568,"c":0.0008696694,"v":551793.3563659997,"t":1721109600}
+{"o":0.0008696694,"h":0.0008890913,"l":0.0008559821,"c":0.0008804033,"v":433955.5263959999,"t":1721113200}
+{"o":0.0008804033,"h":0.0008976942,"l":0.0008593113,"c":0.0008780142,"v":317059.1232979999,"t":1721116800}
+{"o":0.0008780142,"h":0.0008902759,"l":0.0008614435,"c":0.0008732519,"v":342813.7325290001,"t":1721120400}
+{"o":0.0008732519,"h":0.0008932206,"l":0.0008299739,"c":0.0008671329,"v":1502837.0165179993,"t":1721124000}
+{"o":0.0008671329,"h":0.0008866248,"l":0.0008448225,"c":0.0008734027,"v":740883.6709980002,"t":1721127600}
+{"o":0.0008734027,"h":0.0008886124,"l":0.0008611972,"c":0.0008776277,"v":375098.8320109998,"t":1721131200}
+{"o":0.0008776277,"h":0.000889253,"l":0.0008619358,"c":0.0008747967,"v":583099.1921940004,"t":1721134800}
+{"o":0.0008747967,"h":0.0008821,"l":0.0008465574,"c":0.0008561369,"v":726863.8011729999,"t":1721138400}
+{"o":0.0008561369,"h":0.000926264,"l":0.000820872,"c":0.0008906734,"v":2351345.7602029997,"t":1721142000}
+{"o":0.0008906734,"h":0.0009102283,"l":0.0008506139,"c":0.0008865083,"v":1245708.4729540013,"t":1721145600}
+{"o":0.0008865083,"h":0.0008919018,"l":0.0008621418,"c":0.0008687694,"v":775781.0736830003,"t":1721149200}
+{"o":0.0008687694,"h":0.0009090941,"l":0.0008509151,"c":0.0008763577,"v":2910607.2615679973,"t":1721152800}
+{"o":0.0008763577,"h":0.0009014028,"l":0.0008657013,"c":0.0008813638,"v":1548230.1966800014,"t":1721156400}
+{"o":0.0008813638,"h":0.0009022388,"l":0.0008162091,"c":0.0008757207,"v":2691482.8667939994,"t":1721160000}
+{"o":0.0008757207,"h":0.0009011552,"l":0.0008584589,"c":0.0008922288,"v":2117129.8754830016,"t":1721163600}
+{"o":0.0008922288,"h":0.000901706,"l":0.0008729805,"c":0.0008880523,"v":539182.1316010001,"t":1721167200}
+{"o":0.0008880523,"h":0.0008968561,"l":0.0008663892,"c":0.0008854488,"v":551196.8918490004,"t":1721170800}
+{"o":0.0008854488,"h":0.0009038316,"l":0.0008736125,"c":0.000878773,"v":939285.2455950005,"t":1721174400}
+{"o":0.000878773,"h":0.0008903701,"l":0.0008618216,"c":0.0008779213,"v":515781.195307,"t":1721178000}
+{"o":0.0008779213,"h":0.0008898668,"l":0.0008617416,"c":0.0008789964,"v":698376.7534140002,"t":1721181600}
+{"o":0.0008789964,"h":0.0008891079,"l":0.0008731769,"c":0.0008788374,"v":224723.5012920001,"t":1721185200}
+{"o":0.0008788374,"h":0.0008888481,"l":0.0007922326,"c":0.0007959294,"v":1795823.1389330011,"t":1721188800}
+{"o":0.0007959294,"h":0.0008179783,"l":0.0007427287,"c":0.0008105723,"v":2951974.6812810032,"t":1721192400}
+{"o":0.0008105723,"h":0.0008841644,"l":0.0007846943,"c":0.000797447,"v":1718530.9012819987,"t":1721196000}
+{"o":0.000797447,"h":0.0008038063,"l":0.000759637,"c":0.0007815354,"v":1314838.7919809988,"t":1721199600}
+{"o":0.0007815354,"h":0.0008183732,"l":0.0007698157,"c":0.0007883269,"v":992396.895034,"t":1721203200}
+{"o":0.0007883269,"h":0.0007982121,"l":0.0007564023,"c":0.0007800005,"v":1303044.4994970004,"t":1721206800}
+{"o":0.0007800005,"h":0.0007916183,"l":0.0007599451,"c":0.0007884338,"v":828489.4236110001,"t":1721210400}
+{"o":0.0007884338,"h":0.0008075029,"l":0.0007488175,"c":0.0007654294,"v":1006288.3895060003,"t":1721214000}
+{"o":0.0007654294,"h":0.0007893635,"l":0.0007620798,"c":0.0007867168,"v":522684.2139200001,"t":1721217600}
+{"o":0.0007867168,"h":0.0008259897,"l":0.0007737317,"c":0.0008104008,"v":1181384.766797001,"t":1721221200}
+{"o":0.0008104008,"h":0.0008275918,"l":0.0007957745,"c":0.000804139,"v":463019.5602090003,"t":1721224800}
+{"o":0.000804139,"h":0.0008303817,"l":0.0007938335,"c":0.0008063866,"v":433550.7858659997,"t":1721228400}
+{"o":0.0008063866,"h":0.0008286017,"l":0.0007804582,"c":0.000803124,"v":1066927.1810950008,"t":1721232000}
+{"o":0.000803124,"h":0.000935668,"l":0.0007664071,"c":0.0008835299,"v":11328731.8097480033,"t":1721235600}
+{"o":0.0008835299,"h":0.0008993506,"l":0.0007850623,"c":0.0008020115,"v":4617910.035354997,"t":1721239200}
+{"o":0.0008020115,"h":0.0008221472,"l":0.0007851967,"c":0.0008078547,"v":1630154.3852410004,"t":1721242800}
+{"o":0.0008078547,"h":0.0008335351,"l":0.0007867865,"c":0.0008191028,"v":2812314.2704620021,"t":1721246400}
+{"o":0.0008191028,"h":0.0008280954,"l":0.0007914964,"c":0.0007986724,"v":1834354.083925999,"t":1721250000}
+{"o":0.0007986724,"h":0.000814212,"l":0.0007252419,"c":0.0007662313,"v":3110230.3544249996,"t":1721253600}
+{"o":0.0007662313,"h":0.0007722354,"l":0.0007561476,"c":0.0007645169,"v":983671.7819469991,"t":1721257200}
+{"o":0.0007645169,"h":0.0008045366,"l":0.0007501701,"c":0.0007879156,"v":857633.2142350001,"t":1721260800}
+{"o":0.0007879156,"h":0.0007934229,"l":0.0007589815,"c":0.000760981,"v":514192.682384,"t":1721264400}
+{"o":0.000760981,"h":0.0007982201,"l":0.0007557503,"c":0.0007896017,"v":468598.965635,"t":1721268000}
+{"o":0.0007896017,"h":0.0007931805,"l":0.0007698762,"c":0.0007888787,"v":438486.6557410004,"t":1721271600}
+{"o":0.0007888787,"h":0.0008086726,"l":0.0007670061,"c":0.0007812045,"v":685470.4105379999,"t":1721275200}
+{"o":0.0007812045,"h":0.0007964677,"l":0.0007623804,"c":0.0007860198,"v":408017.813956,"t":1721278800}
+{"o":0.0007860198,"h":0.0007985299,"l":0.0007645579,"c":0.000792825,"v":952780.8925409998,"t":1721282400}
+{"o":0.000792825,"h":0.0007988146,"l":0.0007674791,"c":0.0007775322,"v":326431.10314,"t":1721286000}
+{"o":0.0007775322,"h":0.0007845943,"l":0.0007622352,"c":0.0007744138,"v":288415.6781170001,"t":1721289600}
+{"o":0.0007744138,"h":0.0008008164,"l":0.0007681526,"c":0.0007972827,"v":468553.9583800001,"t":1721293200}
+{"o":0.0007972827,"h":0.000805213,"l":0.0007783781,"c":0.0007842441,"v":575425.382798,"t":1721296800}
+{"o":0.0007842441,"h":0.000810754,"l":0.0007782661,"c":0.0007926136,"v":559059.9635069997,"t":1721300400}
+{"o":0.0007926136,"h":0.0008232126,"l":0.0007669925,"c":0.0007881162,"v":1260676.292011,"t":1721304000}
+{"o":0.0007881162,"h":0.0007950281,"l":0.0007672482,"c":0.0007843543,"v":554011.3079349998,"t":1721307600}
+{"o":0.0007843543,"h":0.0008489361,"l":0.0007615335,"c":0.0007772848,"v":1771865.6378609994,"t":1721311200}
+{"o":0.0007772848,"h":0.0007961355,"l":0.000718774,"c":0.0007326782,"v":1691568.5433519995,"t":1721314800}
+{"o":0.0007326782,"h":0.0008376903,"l":0.0006862785,"c":0.0007204916,"v":7683543.0616349876,"t":1721318400}
+{"o":0.0007204916,"h":0.0007707264,"l":0.000639776,"c":0.0007108963,"v":3931750.6880110018,"t":1721322000}
+{"o":0.0007108963,"h":0.000740992,"l":0.0006986986,"c":0.0007214618,"v":1451852.2330659993,"t":1721325600}
+{"o":0.0007214618,"h":0.0007674075,"l":0.000701675,"c":0.0007345991,"v":1911483.6351190002,"t":1721329200}
+{"o":0.0007345991,"h":0.0007768284,"l":0.0007247737,"c":0.000747476,"v":1223781.8763699995,"t":1721332800}
+{"o":0.000747476,"h":0.0008237944,"l":0.0007399222,"c":0.0007797151,"v":2632444.344492998,"t":1721336400}
+{"o":0.0007797151,"h":0.0007947277,"l":0.0007505381,"c":0.0007637201,"v":857480.347236,"t":1721340000}
+{"o":0.0007637201,"h":0.0007733091,"l":0.0007356394,"c":0.0007451397,"v":959196.1906939994,"t":1721343600}
+{"o":0.0007451397,"h":0.0007674022,"l":0.000709825,"c":0.000742999,"v":1652549.9660989998,"t":1721347200}
+{"o":0.000742999,"h":0.0007542404,"l":0.0007094426,"c":0.0007242421,"v":765277.0504939997,"t":1721350800}
+{"o":0.0007242421,"h":0.0007399919,"l":0.0007143319,"c":0.0007238678,"v":324725.6918110001,"t":1721354400}
+{"o":0.0007238678,"h":0.0007405628,"l":0.000709425,"c":0.0007166429,"v":329966.9443749999,"t":1721358000}
+{"o":0.0007166429,"h":0.0007283499,"l":0.0006735445,"c":0.0006817762,"v":1657145.0439580006,"t":1721361600}
+{"o":0.0006817762,"h":0.0006976365,"l":0.0006674616,"c":0.0006901445,"v":688934.7842349996,"t":1721365200}
+{"o":0.0006901445,"h":0.0007223121,"l":0.000673629,"c":0.0007008245,"v":655283.9707560001,"t":1721368800}
+{"o":0.0007008245,"h":0.0007187633,"l":0.0006609826,"c":0.000692449,"v":1153952.6824239995,"t":1721372400}
+{"o":0.000692449,"h":0.0007231397,"l":0.0006669152,"c":0.0007058869,"v":1281472.9717800003,"t":1721376000}
+{"o":0.0007058869,"h":0.0007152891,"l":0.0006837842,"c":0.0006993492,"v":526883.0576780001,"t":1721379600}
+{"o":0.0006993492,"h":0.0007201662,"l":0.0006887702,"c":0.0006973426,"v":548207.9275909998,"t":1721383200}
+{"o":0.0006973426,"h":0.0007053647,"l":0.0006859132,"c":0.0006949513,"v":600489.9184600007,"t":1721386800}
+{"o":0.0006949513,"h":0.0007068277,"l":0.0006831184,"c":0.0006907829,"v":544811.1130779998,"t":1721390400}
+{"o":0.0006907829,"h":0.0007034555,"l":0.0006464436,"c":0.0006773236,"v":1470322.1507900001,"t":1721394000}
+{"o":0.0006773236,"h":0.0007172894,"l":0.0006572784,"c":0.0007079081,"v":1433223.3408399995,"t":1721397600}
+{"o":0.0007079081,"h":0.0007147736,"l":0.0006560256,"c":0.0006690076,"v":1980930.4713129976,"t":1721401200}
+{"o":0.0006690076,"h":0.0007000359,"l":0.0006283149,"c":0.0006744586,"v":2378319.8247829964,"t":1721404800}
+{"o":0.0006744586,"h":0.0006777089,"l":0.0006451089,"c":0.0006691631,"v":1222979.6754620031,"t":1721408400}
+{"o":0.0006691631,"h":0.0006920398,"l":0.0006596677,"c":0.0006820398,"v":686135.3530119996,"t":1721412000}
+{"o":0.0006820398,"h":0.0006901271,"l":0.0006628585,"c":0.0006794348,"v":993413.5434220002,"t":1721415600}
+{"o":0.0006794348,"h":0.0007106988,"l":0.0006684975,"c":0.0007012965,"v":847374.6176050002,"t":1721419200}
+{"o":0.0007012965,"h":0.0007060933,"l":0.000675852,"c":0.0006910556,"v":589322.7010139998,"t":1721422800}
+{"o":0.0006910556,"h":0.0007204532,"l":0.0006844101,"c":0.000695859,"v":1422349.7544760003,"t":1721426400}
+{"o":0.000695859,"h":0.00070842,"l":0.0006606374,"c":0.0006943115,"v":1404206.951835999,"t":1721430000}
+{"o":0.0006943115,"h":0.000700957,"l":0.0006785413,"c":0.0006833539,"v":357108.7414739998,"t":1721433600}
+{"o":0.0006833539,"h":0.0006939459,"l":0.0006716043,"c":0.0006899251,"v":660739.9277129995,"t":1721437200}
+{"o":0.0006899251,"h":0.0006929112,"l":0.0006661036,"c":0.0006808853,"v":826965.154752,"t":1721440800}
+{"o":0.0006808853,"h":0.0006916414,"l":0.0006726511,"c":0.000686331,"v":284854.2607430001,"t":1721444400}
+{"o":0.000686331,"h":0.0006992468,"l":0.0006762625,"c":0.0006792846,"v":432061.4992979999,"t":1721448000}
+{"o":0.0006792846,"h":0.0006885669,"l":0.0006671539,"c":0.0006732967,"v":432935.5126530002,"t":1721451600}
+{"o":0.0006732967,"h":0.0007055284,"l":0.0006686293,"c":0.0006821896,"v":905444.6933600002,"t":1721455200}
+{"o":0.0006821896,"h":0.000688033,"l":0.0006560167,"c":0.0006793914,"v":606825.2038729998,"t":1721458800}
+{"o":0.0006793914,"h":0.0006868846,"l":0.0006723134,"c":0.0006818827,"v":368679.2718049996,"t":1721462400}
+{"o":0.0006818827,"h":0.0006886263,"l":0.0006698771,"c":0.0006836425,"v":365161.8697950005,"t":1721466000}
+{"o":0.0006836425,"h":0.000689116,"l":0.0006723286,"c":0.0006780803,"v":307900.5253279997,"t":1721469600}
+{"o":0.0006780803,"h":0.0006871269,"l":0.0006715797,"c":0.0006810398,"v":244788.2961320002,"t":1721473200}
+{"o":0.0006810398,"h":0.0006854257,"l":0.0006698316,"c":0.0006744813,"v":329898.5457499999,"t":1721476800}
+{"o":0.0006744813,"h":0.0006830536,"l":0.0006592308,"c":0.0006738524,"v":424490.3401699999,"t":1721480400}
+{"o":0.0006738524,"h":0.0008906464,"l":0.0006602594,"c":0.0007502691,"v":7487048.345472984,"t":1721484000}
+{"o":0.0007502691,"h":0.0007522264,"l":0.0006917116,"c":0.0007052329,"v":1930222.1841400021,"t":1721487600}
+{"o":0.0007052329,"h":0.0007082599,"l":0.0006748452,"c":0.0006778523,"v":927575.731451001,"t":1721491200}
+{"o":0.0006778523,"h":0.0007934895,"l":0.0006563979,"c":0.0006883949,"v":3463631.952935,"t":1721494800}
+{"o":0.0006883949,"h":0.0007461704,"l":0.0006790558,"c":0.0007121763,"v":2901535.063855994,"t":1721498400}
+{"o":0.0007121763,"h":0.0007273127,"l":0.0006593123,"c":0.0006855118,"v":1846260.5327630003,"t":1721502000}
+{"o":0.0006855118,"h":0.0006968655,"l":0.0006652202,"c":0.0006778146,"v":1267044.4558839998,"t":1721505600}
+{"o":0.0006778146,"h":0.0006960422,"l":0.0006689107,"c":0.0006735266,"v":873661.3905639999,"t":1721509200}
+{"o":0.0006735266,"h":0.000694815,"l":0.0006586857,"c":0.0006719234,"v":950787.87186,"t":1721512800}
+{"o":0.0006719234,"h":0.0006758512,"l":0.000653461,"c":0.0006608891,"v":841919.4282860007,"t":1721516400}
+{"o":0.0006608891,"h":0.0006664991,"l":0.0006318986,"c":0.0006454774,"v":965991.2515260008,"t":1721520000}
+{"o":0.0006454774,"h":0.0006708863,"l":0.0006398952,"c":0.0006661424,"v":734281.2252540002,"t":1721523600}
+{"o":0.0006661424,"h":0.0006679944,"l":0.0006452165,"c":0.0006576511,"v":348108.299836,"t":1721527200}
+{"o":0.0006576511,"h":0.0006754985,"l":0.0006478314,"c":0.0006616223,"v":541884.6283360003,"t":1721530800}
+{"o":0.0006616223,"h":0.0006950611,"l":0.0006349962,"c":0.0006437814,"v":1608516.1729140014,"t":1721534400}
+{"o":0.0006437814,"h":0.0006532273,"l":0.0006345017,"c":0.0006410962,"v":899458.2950190011,"t":1721538000}
+{"o":0.0006410962,"h":0.0006534767,"l":0.0006320872,"c":0.0006483775,"v":644222.9085310006,"t":1721541600}
+{"o":0.0006483775,"h":0.0006586984,"l":0.000641599,"c":0.0006523959,"v":429393.416734,"t":1721545200}
+{"o":0.0006523959,"h":0.0006665007,"l":0.0006488935,"c":0.0006599312,"v":472072.0028570001,"t":1721548800}
+{"o":0.0006599312,"h":0.0006746058,"l":0.0006552156,"c":0.0006592018,"v":588450.135991,"t":1721552400}
+{"o":0.0006592018,"h":0.0006659715,"l":0.0006511109,"c":0.0006610566,"v":393439.2532480001,"t":1721556000}
+{"o":0.0006610566,"h":0.0006624399,"l":0.0006188115,"c":0.0006472853,"v":1678422.4097730014,"t":1721559600}
+{"o":0.0006472853,"h":0.0006686653,"l":0.0006225758,"c":0.0006311011,"v":1759392.3641210003,"t":1721563200}
+{"o":0.0006311011,"h":0.0006483076,"l":0.0006027992,"c":0.0006158145,"v":3160573.4541160008,"t":1721566800}
+{"o":0.0006158145,"h":0.0006861549,"l":0.0006038968,"c":0.0006487669,"v":4174865.6161589948,"t":1721570400}
+{"o":0.0006487669,"h":0.0006668897,"l":0.0006140061,"c":0.0006304727,"v":4106076.8945010044,"t":1721574000}
+{"o":0.0006304727,"h":0.0006563799,"l":0.0006170626,"c":0.0006194936,"v":1497920.4391749999,"t":1721577600}
+{"o":0.0006194936,"h":0.0007998316,"l":0.0005962092,"c":0.0006112805,"v":4014522.7774459999,"t":1721581200}
+{"o":0.0006112805,"h":0.0006586662,"l":0.0005717147,"c":0.0006208913,"v":3624453.6434140047,"t":1721584800}
+{"o":0.0006208913,"h":0.0006891693,"l":0.0006056843,"c":0.0006479962,"v":4422556.2533709994,"t":1721588400}
+{"o":0.0006479962,"h":0.0006913491,"l":0.0005848971,"c":0.0006427315,"v":5967246.3280449929,"t":1721592000}
+{"o":0.0006427315,"h":0.0006742191,"l":0.0006296192,"c":0.000644769,"v":2119623.0930099995,"t":1721595600}
+{"o":0.000644769,"h":0.0007115586,"l":0.0006429226,"c":0.0006665019,"v":2687915.9263309995,"t":1721599200}
+{"o":0.0006665019,"h":0.0006785162,"l":0.0006361638,"c":0.0006426629,"v":1239925.1300389993,"t":1721602800}
+{"o":0.0006426629,"h":0.0006504122,"l":0.0006257664,"c":0.0006486904,"v":724576.438990001,"t":1721606400}
+{"o":0.0006486904,"h":0.0006701531,"l":0.0006367672,"c":0.0006598997,"v":731974.6449140008,"t":1721610000}
+{"o":0.0006598997,"h":0.0007115524,"l":0.0006507816,"c":0.0006828889,"v":1555870.5545320013,"t":1721613600}
+{"o":0.0006828889,"h":0.0007247573,"l":0.0006649101,"c":0.0007043452,"v":2096561.8231070011,"t":1721617200}
+{"o":0.0007043452,"h":0.0007115149,"l":0.0006831111,"c":0.0006927515,"v":990167.6142679999,"t":1721620800}
+{"o":0.0006927515,"h":0.0007100475,"l":0.0006622386,"c":0.0006925528,"v":1119746.7792759994,"t":1721624400}
+{"o":0.0006925528,"h":0.0007003428,"l":0.0006701577,"c":0.0006859957,"v":1063694.2201660001,"t":1721628000}
+{"o":0.0006859957,"h":0.0006932472,"l":0.0006661962,"c":0.000675683,"v":464761.0976390002,"t":1721631600}
+{"o":0.000675683,"h":0.0007201358,"l":0.0006714399,"c":0.0007083692,"v":1232486.4306009987,"t":1721635200}
+{"o":0.0007083692,"h":0.0007417292,"l":0.0006806775,"c":0.0006860093,"v":1693748.6301840011,"t":1721638800}
+{"o":0.0006860093,"h":0.0007847973,"l":0.0006729204,"c":0.000753225,"v":3210327.4123980068,"t":1721642400}
+{"o":0.000753225,"h":0.0007731515,"l":0.0006661723,"c":0.0006851873,"v":3977285.4444880006,"t":1721646000}
+{"o":0.0006851873,"h":0.0007054211,"l":0.0006629638,"c":0.0006943111,"v":1820405.8976830004,"t":1721649600}
+{"o":0.0006943111,"h":0.000742691,"l":0.0006504398,"c":0.000688607,"v":4338927.2152920039,"t":1721653200}
+{"o":0.000688607,"h":0.0006983741,"l":0.0006533965,"c":0.0006669448,"v":1927600.474501001,"t":1721656800}
+{"o":0.0006669448,"h":0.0006959102,"l":0.0006516976,"c":0.000657034,"v":1606117.0453859989,"t":1721660400}
+{"o":0.000657034,"h":0.0006642605,"l":0.0006107043,"c":0.0006367,"v":4632230.9687440004,"t":1721664000}
+{"o":0.0006367,"h":0.0006504783,"l":0.0006178065,"c":0.000640763,"v":1354750.7961519996,"t":1721667600}
+{"o":0.000640763,"h":0.000666327,"l":0.0006235521,"c":0.0006558639,"v":1723306.9067430017,"t":1721671200}
+{"o":0.0006558639,"h":0.0006806356,"l":0.0006444211,"c":0.0006688168,"v":1754545.3759619999,"t":1721674800}
+{"o":0.0006688168,"h":0.0006775673,"l":0.0006463937,"c":0.0006606414,"v":1275929.2936119996,"t":1721678400}
+{"o":0.0006606414,"h":0.0006725842,"l":0.0006418893,"c":0.0006539749,"v":1202334.6915950002,"t":1721682000}
+{"o":0.0006539749,"h":0.0006675545,"l":0.0006378507,"c":0.0006603335,"v":1313407.030002,"t":1721685600}
+{"o":0.0006603335,"h":0.0006889107,"l":0.0006548723,"c":0.0006709393,"v":1137144.8909539999,"t":1721689200}
+{"o":0.0006709393,"h":0.0006915313,"l":0.0006586865,"c":0.0006683664,"v":1181779.8841519987,"t":1721692800}
+{"o":0.0006683664,"h":0.0006749842,"l":0.0006434033,"c":0.0006543059,"v":755234.0909070001,"t":1721696400}
+{"o":0.0006543059,"h":0.0006627354,"l":0.0006314298,"c":0.000640555,"v":1436415.5860620004,"t":1721700000}
+{"o":0.000640555,"h":0.0006475656,"l":0.0006287257,"c":0.0006401116,"v":851132.6522890001,"t":1721703600}
+{"o":0.0006401116,"h":0.0006636219,"l":0.0006220545,"c":0.0006573752,"v":1286783.6465360001,"t":1721707200}
+{"o":0.0006573752,"h":0.0006689356,"l":0.0006070022,"c":0.0006330337,"v":2486201.9864700022,"t":1721710800}
+{"o":0.0006330337,"h":0.0006504488,"l":0.0006238148,"c":0.0006468975,"v":874235.5585709998,"t":1721714400}
+{"o":0.0006468975,"h":0.0006707565,"l":0.0006377021,"c":0.0006592778,"v":1443565.7086569997,"t":1721718000}
+{"o":0.0006592778,"h":0.0006625704,"l":0.0006386637,"c":0.0006500125,"v":475213.9641459998,"t":1721721600}
+{"o":0.0006500125,"h":0.0006623935,"l":0.0006415905,"c":0.0006446547,"v":517395.8005760001,"t":1721725200}
+{"o":0.0006446547,"h":0.0006577177,"l":0.0006367801,"c":0.0006532308,"v":514692.2399659998,"t":1721728800}
+{"o":0.0006532308,"h":0.0006683045,"l":0.0006405198,"c":0.0006529346,"v":585606.1001660002,"t":1721732400}
+{"o":0.0006529346,"h":0.0006650905,"l":0.0006160501,"c":0.0006307529,"v":1597780.5427310006,"t":1721736000}
+{"o":0.0006307529,"h":0.0006443546,"l":0.0006046801,"c":0.0006118146,"v":2193683.1644509998,"t":1721739600}
+{"o":0.0006118146,"h":0.0006258806,"l":0.0005772816,"c":0.0005981555,"v":4170675.7103669979,"t":1721743200}
+{"o":0.0005981555,"h":0.0006138846,"l":0.0005815609,"c":0.0005980455,"v":1597442.7723700013,"t":1721746800}
+{"o":0.0005980455,"h":0.0006396615,"l":0.0005817017,"c":0.0005999813,"v":2814008.1585299997,"t":1721750400}
+{"o":0.0005999813,"h":0.0006457049,"l":0.0005835875,"c":0.000617068,"v":4373692.6734280009,"t":1721754000}
+{"o":0.000617068,"h":0.0006426924,"l":0.0006069099,"c":0.0006198877,"v":1851212.2060559981,"t":1721757600}
+{"o":0.0006198877,"h":0.0006328462,"l":0.000607092,"c":0.0006242492,"v":1421479.8147180001,"t":1721761200}
+{"o":0.0006242492,"h":0.0006499409,"l":0.000613813,"c":0.0006265676,"v":1274684.3207099994,"t":1721764800}
+{"o":0.0006265676,"h":0.0006346447,"l":0.0006012348,"c":0.0006114536,"v":1193068.1794869998,"t":1721768400}
+{"o":0.0006114536,"h":0.0006405883,"l":0.0006055559,"c":0.0006335389,"v":1696126.9026709991,"t":1721772000}
+{"o":0.0006335389,"h":0.0006511287,"l":0.0006191552,"c":0.0006400555,"v":1365229.0072060004,"t":1721775600}
+{"o":0.0006400555,"h":0.0006540571,"l":0.000627404,"c":0.0006393564,"v":641545.3883590002,"t":1721779200}
+{"o":0.0006393564,"h":0.0006617833,"l":0.0006311437,"c":0.0006468973,"v":401917.449171,"t":1721782800}
+{"o":0.0006468973,"h":0.000659564,"l":0.000639403,"c":0.0006476145,"v":614728.8510920001,"t":1721786400}
+{"o":0.0006476145,"h":0.0006575604,"l":0.0006350365,"c":0.0006414202,"v":647765.890795,"t":1721790000}
+{"o":0.0006414202,"h":0.0006467188,"l":0.0006331638,"c":0.000639912,"v":279989.1338189999,"t":1721793600}
+{"o":0.000639912,"h":0.000667191,"l":0.0006383348,"c":0.0006534708,"v":1099958.4914579997,"t":1721797200}
+{"o":0.0006534708,"h":0.0006593991,"l":0.0006454319,"c":0.0006534368,"v":239263.6133519999,"t":1721800800}
+{"o":0.0006534368,"h":0.0006557709,"l":0.0006304393,"c":0.000650987,"v":822182.0546909999,"t":1721804400}
+{"o":0.000650987,"h":0.0006606629,"l":0.0006276994,"c":0.0006326426,"v":727957.5156259992,"t":1721808000}
+{"o":0.0006326426,"h":0.0006367455,"l":0.0006166295,"c":0.0006331441,"v":792141.2586690002,"t":1721811600}
+{"o":0.0006331441,"h":0.0006437432,"l":0.0006240154,"c":0.0006326163,"v":509159.7538170002,"t":1721815200}
+{"o":0.0006326163,"h":0.0006468346,"l":0.0006290463,"c":0.0006412734,"v":633352.4446530001,"t":1721818800}
+{"o":0.0006412734,"h":0.0006473465,"l":0.0006301925,"c":0.0006426856,"v":410625.6324089998,"t":1721822400}
+{"o":0.0006426856,"h":0.0006466649,"l":0.0006236316,"c":0.0006337738,"v":782425.3948010008,"t":1721826000}
+{"o":0.0006337738,"h":0.0006458029,"l":0.0006140571,"c":0.000630169,"v":993823.2531140002,"t":1721829600}
+{"o":0.000630169,"h":0.0006452829,"l":0.0006183431,"c":0.0006365039,"v":384654.1390060003,"t":1721833200}
+{"o":0.0006365039,"h":0.0006469158,"l":0.0006176241,"c":0.0006276303,"v":631404.793631,"t":1721836800}
+{"o":0.0006276303,"h":0.0006466169,"l":0.0006168131,"c":0.00062631,"v":1065093.132338,"t":1721840400}
+{"o":0.00062631,"h":0.0006571292,"l":0.0006143534,"c":0.0006293116,"v":1339626.6665770009,"t":1721844000}
+{"o":0.0006293116,"h":0.0006401002,"l":0.000620791,"c":0.0006315821,"v":314396.4184089999,"t":1721847600}
+{"o":0.0006315821,"h":0.0006449775,"l":0.0006211022,"c":0.0006338775,"v":910458.3513300004,"t":1721851200}
+{"o":0.0006338775,"h":0.0006503142,"l":0.0006071404,"c":0.0006273544,"v":775243.6017729999,"t":1721854800}
+{"o":0.0006273544,"h":0.0006312596,"l":0.0006146565,"c":0.0006275901,"v":347124.707575,"t":1721858400}
+{"o":0.0006275901,"h":0.0006469103,"l":0.0006151566,"c":0.0006333597,"v":1019593.0265229994,"t":1721862000}
+{"o":0.0006333597,"h":0.0006435408,"l":0.0006075269,"c":0.0006246716,"v":840563.2660360007,"t":1721865600}
+{"o":0.0006246716,"h":0.0006492389,"l":0.0005923765,"c":0.0006173635,"v":1058999.4592719986,"t":1721869200}
+{"o":0.0006173635,"h":0.0006450265,"l":0.0005940362,"c":0.0006231823,"v":1259563.914975001,"t":1721872800}
+{"o":0.0006231823,"h":0.0006287215,"l":0.0006068357,"c":0.0006153115,"v":593130.2927630001,"t":1721876400}
+{"o":0.0006153115,"h":0.0006274657,"l":0.0005915135,"c":0.0006155926,"v":880723.8019569999,"t":1721880000}
+{"o":0.0006155926,"h":0.0006365582,"l":0.0006124265,"c":0.0006313688,"v":473006.2682969999,"t":1721883600}
+{"o":0.0006313688,"h":0.0006412656,"l":0.0006212833,"c":0.0006312317,"v":296543.656511,"t":1721887200}
+{"o":0.0006312317,"h":0.0006434687,"l":0.0006190021,"c":0.0006287228,"v":246632.060312,"t":1721890800}
+{"o":0.0006287228,"h":0.0006396789,"l":0.0006201724,"c":0.0006296025,"v":307783.3887959999,"t":1721894400}
+{"o":0.0006296025,"h":0.0006452439,"l":0.0006223168,"c":0.0006352634,"v":497956.6555840002,"t":1721898000}
+{"o":0.0006352634,"h":0.0006506671,"l":0.0006277631,"c":0.0006397894,"v":424937.2027440002,"t":1721901600}
+{"o":0.0006397894,"h":0.0006551394,"l":0.0006296617,"c":0.0006465412,"v":788958.0245639998,"t":1721905200}
+{"o":0.0006465412,"h":0.0006648409,"l":0.0006357588,"c":0.0006469191,"v":567343.7374669996,"t":1721908800}
+{"o":0.0006469191,"h":0.0006582854,"l":0.0006172407,"c":0.0006235816,"v":2142882.4256489989,"t":1721912400}
+{"o":0.0006235816,"h":0.0006776045,"l":0.0006016228,"c":0.0006444731,"v":1754977.5572310009,"t":1721916000}
+{"o":0.0006444731,"h":0.0006664507,"l":0.0006191715,"c":0.0006296731,"v":1555995.4760729999,"t":1721919600}
+{"o":0.0006296731,"h":0.0006528795,"l":0.0006170154,"c":0.0006344567,"v":1043200.2747979999,"t":1721923200}
+{"o":0.0006344567,"h":0.000655731,"l":0.0006240586,"c":0.0006505634,"v":967999.1089599989,"t":1721926800}
+{"o":0.0006505634,"h":0.0006680377,"l":0.0006207865,"c":0.0006377562,"v":1282531.1058649987,"t":1721930400}
+{"o":0.0006377562,"h":0.000689457,"l":0.0006284512,"c":0.0006666685,"v":1389524.7233879999,"t":1721934000}
+{"o":0.0006666685,"h":0.0006895982,"l":0.0006391206,"c":0.0006648306,"v":941149.1183850003,"t":1721937600}
+{"o":0.0006648306,"h":0.0007204426,"l":0.0006442055,"c":0.0006759574,"v":3922092.8439739994,"t":1721941200}
+{"o":0.0006759574,"h":0.0006856752,"l":0.000660204,"c":0.0006724933,"v":1650812.579367999,"t":1721944800}
+{"o":0.0006724933,"h":0.0006833807,"l":0.000663545,"c":0.0006752898,"v":812703.4090189999,"t":1721948400}
+{"o":0.0006752898,"h":0.0006855073,"l":0.0006634673,"c":0.0006731127,"v":404674.4428899999,"t":1721952000}
+{"o":0.0006731127,"h":0.0006799967,"l":0.0006635025,"c":0.0006697551,"v":371001.5287300001,"t":1721955600}
+{"o":0.0006697551,"h":0.0006752099,"l":0.0006511033,"c":0.0006549644,"v":497862.60639,"t":1721959200}
+{"o":0.0006549644,"h":0.0006719958,"l":0.000618268,"c":0.0006299602,"v":2179473.9307409981,"t":1721962800}
+{"o":0.0006299602,"h":0.0006397189,"l":0.0006151899,"c":0.00063097,"v":725876.2957690001,"t":1721966400}
+{"o":0.00063097,"h":0.0006560462,"l":0.0006284327,"c":0.0006536581,"v":699877.183815,"t":1721970000}
+{"o":0.0006536581,"h":0.0006584522,"l":0.0006439274,"c":0.0006545897,"v":463361.1703929999,"t":1721973600}
+{"o":0.0006545897,"h":0.0006583485,"l":0.0006398167,"c":0.0006551036,"v":794738.2487320001,"t":1721977200}
+{"o":0.0006551036,"h":0.0006576744,"l":0.0006338495,"c":0.0006389445,"v":421332.0927859999,"t":1721980800}
+{"o":0.0006389445,"h":0.0006444221,"l":0.0006143382,"c":0.0006391211,"v":1485379.8064750002,"t":1721984400}
+{"o":0.0006391211,"h":0.0006675431,"l":0.0006303448,"c":0.0006587626,"v":1762033.7529830011,"t":1721988000}
+{"o":0.0006587626,"h":0.0006621797,"l":0.0006456547,"c":0.0006496564,"v":827350.2290040002,"t":1721991600}
+{"o":0.0006496564,"h":0.0006615466,"l":0.0006448302,"c":0.0006585391,"v":582530.6857430001,"t":1721995200}
+{"o":0.0006585391,"h":0.0006839435,"l":0.0006325258,"c":0.0006593225,"v":1008515.6079170007,"t":1721998800}
+{"o":0.0006593225,"h":0.0006776788,"l":0.00064024,"c":0.0006500493,"v":1577611.6151650008,"t":1722002400}
+{"o":0.0006500493,"h":0.0006549803,"l":0.00061793,"c":0.000641382,"v":1455587.7007739998,"t":1722006000}
+{"o":0.000641382,"h":0.0006620923,"l":0.0006385836,"c":0.0006505013,"v":652772.3295369999,"t":1722009600}
+{"o":0.0006505013,"h":0.000655005,"l":0.0006383712,"c":0.0006471315,"v":657422.0306829999,"t":1722013200}
+{"o":0.0006471315,"h":0.0006646901,"l":0.0006019163,"c":0.0006094375,"v":3232756.7552699992,"t":1722016800}
+{"o":0.0006094375,"h":0.0006299578,"l":0.0005806821,"c":0.000590934,"v":4487221.4097099993,"t":1722020400}
+{"o":0.000590934,"h":0.000638293,"l":0.0005880996,"c":0.0006253328,"v":2544940.867343999,"t":1722024000}
+{"o":0.0006253328,"h":0.0006285083,"l":0.0006109334,"c":0.0006218742,"v":534098.5584659999,"t":1722027600}
+{"o":0.0006218742,"h":0.000628172,"l":0.0006054785,"c":0.0006080261,"v":721053.7116349998,"t":1722031200}
+{"o":0.0006080261,"h":0.0006116413,"l":0.0005971963,"c":0.0006061238,"v":537529.9414049997,"t":1722034800}
+{"o":0.0006061238,"h":0.0006104975,"l":0.0005974022,"c":0.0006074497,"v":292565.579978,"t":1722038400}
+{"o":0.0006074497,"h":0.0006129997,"l":0.0006034977,"c":0.0006061892,"v":211490.0876880001,"t":1722042000}
+{"o":0.0006061892,"h":0.0006219021,"l":0.000586641,"c":0.0006128721,"v":638612.9044240003,"t":1722045600}
+{"o":0.0006128721,"h":0.0006183551,"l":0.0006022845,"c":0.0006094585,"v":306410.849709,"t":1722049200}
+{"o":0.0006094585,"h":0.0006205267,"l":0.0006045877,"c":0.0006115652,"v":170415.413417,"t":1722052800}
+{"o":0.0006115652,"h":0.0006170508,"l":0.0005789919,"c":0.0005841691,"v":852488.9549429998,"t":1722056400}
+{"o":0.0005841691,"h":0.0006094929,"l":0.0005802494,"c":0.0006018523,"v":620388.0824129996,"t":1722060000}
+{"o":0.0006018523,"h":0.0006090375,"l":0.0005884153,"c":0.0005964995,"v":341992.5940399997,"t":1722063600}
+{"o":0.0005964995,"h":0.0006033101,"l":0.0005850476,"c":0.0005889485,"v":499406.6098640001,"t":1722067200}
+{"o":0.0005889485,"h":0.000602069,"l":0.0005797264,"c":0.0005922998,"v":604751.8832030003,"t":1722070800}
+{"o":0.0005922998,"h":0.0006025311,"l":0.0005880614,"c":0.0005970337,"v":368494.5758850002,"t":1722074400}
+{"o":0.0005970337,"h":0.0006040982,"l":0.0005908642,"c":0.0006006387,"v":251337.1347070001,"t":1722078000}
+{"o":0.0006006387,"h":0.0006384565,"l":0.0005879225,"c":0.0006193624,"v":2092983.5358220001,"t":1722081600}
+{"o":0.0006193624,"h":0.0006295519,"l":0.0006061249,"c":0.0006210162,"v":746346.7218819999,"t":1722085200}
+{"o":0.0006210162,"h":0.0006346139,"l":0.0005967017,"c":0.0006060089,"v":584787.8987879999,"t":1722088800}
+{"o":0.0006060089,"h":0.0006248516,"l":0.0005971978,"c":0.0006131974,"v":605505.3249700002,"t":1722092400}
+{"o":0.0006131974,"h":0.0006303145,"l":0.0006095517,"c":0.0006198283,"v":699871.7740519991,"t":1722096000}
+{"o":0.0006198283,"h":0.0006256563,"l":0.0005970495,"c":0.0006158716,"v":1599012.27642,"t":1722099600}
+{"o":0.0006158716,"h":0.0006283984,"l":0.0006014044,"c":0.0006093689,"v":958652.7884069997,"t":1722103200}
+{"o":0.0006093689,"h":0.0006171304,"l":0.0005953092,"c":0.0006064001,"v":988799.1276810002,"t":1722106800}
+{"o":0.0006064001,"h":0.0006315953,"l":0.0005878459,"c":0.0006063422,"v":1033493.6698639994,"t":1722110400}
+{"o":0.0006063422,"h":0.0006256231,"l":0.0005893375,"c":0.000595189,"v":995851.8411980001,"t":1722114000}
+{"o":0.000595189,"h":0.0006050513,"l":0.000584943,"c":0.0005906515,"v":985175.5103600004,"t":1722117600}
+{"o":0.0005906515,"h":0.0006082858,"l":0.0005787191,"c":0.0005994295,"v":1489795.2167849999,"t":1722121200}
+{"o":0.0005994295,"h":0.0007888627,"l":0.000591873,"c":0.0005969549,"v":5354042.0094559994,"t":1722124800}
+{"o":0.0005969549,"h":0.0006072967,"l":0.0005868399,"c":0.0005961064,"v":410444.3851790001,"t":1722128400}
+{"o":0.0005961064,"h":0.0006006541,"l":0.0005574212,"c":0.0005863781,"v":2300355.6229470028,"t":1722132000}
+{"o":0.0005863781,"h":0.0005927344,"l":0.0005811899,"c":0.0005853193,"v":270142.0896599999,"t":1722135600}
+{"o":0.0005853193,"h":0.0005984006,"l":0.0005768733,"c":0.0005905915,"v":291299.4048340002,"t":1722139200}
+{"o":0.0005905915,"h":0.0005947611,"l":0.0005688301,"c":0.0005800959,"v":840964.1799570002,"t":1722142800}
+{"o":0.0005800959,"h":0.0005901547,"l":0.0005760765,"c":0.0005844936,"v":247460.24112,"t":1722146400}
+{"o":0.0005844936,"h":0.0006033049,"l":0.0005666047,"c":0.000585874,"v":811451.1805219997,"t":1722150000}
+{"o":0.000585874,"h":0.0005924755,"l":0.0005750461,"c":0.0005830123,"v":478711.42315,"t":1722153600}
+{"o":0.0005830123,"h":0.0005922111,"l":0.0005766388,"c":0.000582294,"v":406478.886593,"t":1722157200}
+{"o":0.000582294,"h":0.0005937005,"l":0.0005785898,"c":0.0005865908,"v":222877.075173,"t":1722160800}
+{"o":0.0005865908,"h":0.000589666,"l":0.0005718816,"c":0.000581272,"v":718498.9525170005,"t":1722164400}
+{"o":0.000581272,"h":0.0007303085,"l":0.0005636776,"c":0.0005724495,"v":3149689.5692690029,"t":1722168000}
+{"o":0.0005724495,"h":0.0005785994,"l":0.0005597231,"c":0.0005691989,"v":692269.9303360002,"t":1722171600}
+{"o":0.0005691989,"h":0.0005853299,"l":0.0005434515,"c":0.0005606034,"v":3039661.7508629998,"t":1722175200}
+{"o":0.0005606034,"h":0.0005875114,"l":0.0005384723,"c":0.0005708026,"v":3122260.6202209955,"t":1722178800}
+{"o":0.0005708026,"h":0.0005786019,"l":0.0005611743,"c":0.0005711672,"v":464405.895515,"t":1722182400}
+{"o":0.0005711672,"h":0.000582926,"l":0.0005491337,"c":0.0005539641,"v":1450099.1668479994,"t":1722186000}
+{"o":0.0005539641,"h":0.0005878214,"l":0.0005447583,"c":0.0005787338,"v":2035415.6030879973,"t":1722189600}
+{"o":0.0005787338,"h":0.0005843528,"l":0.0005596271,"c":0.0005747599,"v":967622.1747479996,"t":1722193200}
+{"o":0.0005747599,"h":0.0005888062,"l":0.0005542386,"c":0.0005576591,"v":1327078.4627749997,"t":1722196800}
+{"o":0.0005576591,"h":0.000570765,"l":0.0005505187,"c":0.0005626692,"v":573272.5722590004,"t":1722200400}
+{"o":0.0005626692,"h":0.0005848079,"l":0.0005605088,"c":0.0005740575,"v":851221.4191519995,"t":1722204000}
+{"o":0.0005740575,"h":0.0005753513,"l":0.0005530273,"c":0.0005579978,"v":707042.0450600006,"t":1722207600}
+{"o":0.0005579978,"h":0.0005738984,"l":0.0005438712,"c":0.0005575191,"v":733902.5627010001,"t":1722211200}
+{"o":0.0005575191,"h":0.0005685681,"l":0.0005489574,"c":0.0005563553,"v":546317.7640989999,"t":1722214800}
+{"o":0.0005563553,"h":0.000564314,"l":0.0005350534,"c":0.0005475875,"v":481337.1847920002,"t":1722218400}
+{"o":0.0005475875,"h":0.00055521,"l":0.0005412021,"c":0.0005477245,"v":481646.756592,"t":1722222000}
+{"o":0.0005477245,"h":0.0005532934,"l":0.000539157,"c":0.0005454967,"v":263499.025936,"t":1722225600}
+{"o":0.0005454967,"h":0.0005533262,"l":0.000541539,"c":0.0005477756,"v":201732.90484,"t":1722229200}
+{"o":0.0005477756,"h":0.0005547561,"l":0.0005438945,"c":0.0005487799,"v":299068.4133209999,"t":1722232800}
+{"o":0.0005487799,"h":0.000559114,"l":0.0005426287,"c":0.0005538792,"v":444135.6505829999,"t":1722236400}
+{"o":0.0005538792,"h":0.0005615435,"l":0.0005438937,"c":0.0005490956,"v":742317.4116539999,"t":1722240000}
+{"o":0.0005490956,"h":0.0005536119,"l":0.0005433663,"c":0.0005487622,"v":353483.753246,"t":1722243600}
+{"o":0.0005487622,"h":0.0005566024,"l":0.0005400195,"c":0.0005500041,"v":499668.9566989999,"t":1722247200}
+{"o":0.0005500041,"h":0.0005654606,"l":0.0005320579,"c":0.0005564449,"v":1915561.3340099985,"t":1722250800}
+{"o":0.0005564449,"h":0.0005571846,"l":0.0005343158,"c":0.0005392347,"v":685823.1917170006,"t":1722254400}
+{"o":0.0005392347,"h":0.0005562626,"l":0.0005303205,"c":0.0005420501,"v":1014279.8690580004,"t":1722258000}
+{"o":0.0005420501,"h":0.0005578846,"l":0.0005140211,"c":0.0005406962,"v":1166487.8069410005,"t":1722261600}
+{"o":0.0005406962,"h":0.0005510953,"l":0.0005249529,"c":0.0005447644,"v":1674744.4404959979,"t":1722265200}
+{"o":0.0005447644,"h":0.0005792127,"l":0.0004762695,"c":0.0005164304,"v":5497426.9572219998,"t":1722268800}
+{"o":0.0005164304,"h":0.0005446586,"l":0.0005060218,"c":0.0005378655,"v":1724302.8096059996,"t":1722272400}
+{"o":0.0005378655,"h":0.0005410583,"l":0.0005249541,"c":0.0005317023,"v":716377.9595820002,"t":1722276000}
+{"o":0.0005317023,"h":0.0005413337,"l":0.0005158985,"c":0.0005275591,"v":1252024.365065001,"t":1722279600}
+{"o":0.0005275591,"h":0.0005457075,"l":0.0004939161,"c":0.0005135043,"v":2691787.2151520001,"t":1722283200}
+{"o":0.0005135043,"h":0.0005257206,"l":0.0005058911,"c":0.0005144082,"v":1037757.6197159996,"t":1722286800}
+{"o":0.0005144082,"h":0.0005351765,"l":0.0005067253,"c":0.0005120217,"v":1029613.6957129998,"t":1722290400}
+{"o":0.0005120217,"h":0.0005244997,"l":0.0005088064,"c":0.0005174327,"v":437393.185178,"t":1722294000}
+{"o":0.0005174327,"h":0.0005314669,"l":0.0005103099,"c":0.0005265845,"v":730227.3966579998,"t":1722297600}
+{"o":0.0005265845,"h":0.0005418734,"l":0.0005161834,"c":0.0005323295,"v":1041791.5496129999,"t":1722301200}
+{"o":0.0005323295,"h":0.0005442125,"l":0.0005287344,"c":0.0005339199,"v":481297.5369340003,"t":1722304800}
+{"o":0.0005339199,"h":0.0005410338,"l":0.0005253554,"c":0.0005341563,"v":566554.6897370002,"t":1722308400}
+{"o":0.0005341563,"h":0.0005468574,"l":0.0005256256,"c":0.0005416345,"v":641720.4416270001,"t":1722312000}
+{"o":0.0005416345,"h":0.000554059,"l":0.0005266962,"c":0.0005384504,"v":622131.3916559998,"t":1722315600}
+{"o":0.0005384504,"h":0.000556403,"l":0.0005356459,"c":0.000549954,"v":630142.7759629999,"t":1722319200}
+{"o":0.000549954,"h":0.0005619714,"l":0.0005466984,"c":0.0005546206,"v":598936.0629850003,"t":1722322800}
+{"o":0.0005546206,"h":0.0005669662,"l":0.000546558,"c":0.0005566915,"v":886888.3620150002,"t":1722326400}
+{"o":0.0005566915,"h":0.0005662306,"l":0.000545501,"c":0.0005518723,"v":735136.9829870003,"t":1722330000}
+{"o":0.0005518723,"h":0.0005561478,"l":0.0005362391,"c":0.0005439241,"v":377169.8741970003,"t":1722333600}
+{"o":0.0005439241,"h":0.0005481378,"l":0.0005323754,"c":0.0005354916,"v":524571.1649910002,"t":1722337200}
+{"o":0.0005354916,"h":0.0005487668,"l":0.0005295092,"c":0.0005424364,"v":302258.060533,"t":1722340800}
+{"o":0.0005424364,"h":0.000553232,"l":0.0005243037,"c":0.0005339231,"v":435845.0801899999,"t":1722344400}
+{"o":0.0005339231,"h":0.0005478043,"l":0.0005215231,"c":0.0005380184,"v":680089.0753310004,"t":1722348000}
+{"o":0.0005380184,"h":0.000548634,"l":0.0005262706,"c":0.0005320255,"v":466668.8359520003,"t":1722351600}
+{"o":0.0005320255,"h":0.0005432138,"l":0.0005237102,"c":0.0005297327,"v":857534.290179,"t":1722355200}
+{"o":0.0005297327,"h":0.000540415,"l":0.0005122004,"c":0.0005210957,"v":912624.7617340003,"t":1722358800}
+{"o":0.0005210957,"h":0.000542187,"l":0.0005163049,"c":0.0005346254,"v":1014745.0178060001,"t":1722362400}
+{"o":0.0005346254,"h":0.0005429253,"l":0.0005198893,"c":0.0005326289,"v":904795.9883409997,"t":1722366000}
+{"o":0.0005326289,"h":0.0005525085,"l":0.000515209,"c":0.0005249415,"v":1052594.0793849996,"t":1722369600}
+{"o":0.0005249415,"h":0.0005437284,"l":0.0005166506,"c":0.0005414404,"v":983388.9404910001,"t":1722373200}
+{"o":0.0005414404,"h":0.0005602327,"l":0.0005329997,"c":0.0005488238,"v":1881504.9984070011,"t":1722376800}
+{"o":0.0005488238,"h":0.0005794529,"l":0.0005420524,"c":0.0005576927,"v":1302259.3561039998,"t":1722380400}
+{"o":0.0005576927,"h":0.0005645699,"l":0.0005408949,"c":0.0005538075,"v":562960.9289700001,"t":1722384000}
+{"o":0.0005538075,"h":0.0005723822,"l":0.0005496194,"c":0.000562202,"v":616834.9406009999,"t":1722387600}
+{"o":0.000562202,"h":0.000568395,"l":0.0005225893,"c":0.0005390837,"v":1158128.1543639998,"t":1722391200}
+{"o":0.0005390837,"h":0.0005435287,"l":0.0005286136,"c":0.0005301946,"v":212117.191991,"t":1722394800}
+{"o":0.0005301946,"h":0.0005424039,"l":0.0005256985,"c":0.0005337128,"v":175163.172565,"t":1722398400}
+{"o":0.0005337128,"h":0.0005450298,"l":0.0005233754,"c":0.0005297184,"v":194456.6853470001,"t":1722402000}
+{"o":0.0005297184,"h":0.0006459618,"l":0.0005240977,"c":0.0005416155,"v":2747805.2767859986,"t":1722405600}
+{"o":0.0005416155,"h":0.0005512486,"l":0.0005403853,"c":0.0005484042,"v":420393.4042790002,"t":1722409200}
+{"o":0.0005484042,"h":0.0005546581,"l":0.0005426701,"c":0.0005446001,"v":383635.319095,"t":1722412800}
+{"o":0.0005446001,"h":0.0005499237,"l":0.0005347664,"c":0.0005401494,"v":506508.4446749999,"t":1722416400}
+{"o":0.0005401494,"h":0.0005552869,"l":0.0005366919,"c":0.0005512835,"v":485855.0614160001,"t":1722420000}
+{"o":0.0005512835,"h":0.0005604295,"l":0.0005475517,"c":0.0005562485,"v":399571.5468630001,"t":1722423600}
+{"o":0.0005562485,"h":0.0005663962,"l":0.0005447179,"c":0.0005541914,"v":938585.9429190003,"t":1722427200}
+{"o":0.0005541914,"h":0.0005676422,"l":0.0005404255,"c":0.0005603466,"v":644973.7034450003,"t":1722430800}
+{"o":0.0005603466,"h":0.0005740121,"l":0.0005432426,"c":0.0005604961,"v":634290.1774110001,"t":1722434400}
+{"o":0.0005604961,"h":0.0005669805,"l":0.0005502553,"c":0.0005542022,"v":627510.5902380004,"t":1722438000}
+{"o":0.0005542022,"h":0.0005646907,"l":0.0005472055,"c":0.000557583,"v":320595.8122420001,"t":1722441600}
+{"o":0.000557583,"h":0.0005696044,"l":0.0005460229,"c":0.0005541538,"v":376206.301277,"t":1722445200}
+{"o":0.0005541538,"h":0.0005644639,"l":0.0005411969,"c":0.0005496516,"v":699450.1047919999,"t":1722448800}
+{"o":0.0005496516,"h":0.0005748844,"l":0.0005352642,"c":0.0005554434,"v":452200.6586430001,"t":1722452400}
+{"o":0.0005554434,"h":0.0005682268,"l":0.0005229995,"c":0.0005464763,"v":1398628.3479120007,"t":1722456000}
+{"o":0.0005464763,"h":0.0005636288,"l":0.0005406614,"c":0.0005542976,"v":735481.8815540001,"t":1722459600}
+{"o":0.0005542976,"h":0.0005617474,"l":0.0005407269,"c":0.0005568503,"v":694546.3255860002,"t":1722463200}
+{"o":0.0005568503,"h":0.0005643125,"l":0.0005454492,"c":0.0005560312,"v":481810.718547,"t":1722466800}
+{"o":0.0005560312,"h":0.0005743525,"l":0.0005468736,"c":0.0005613423,"v":803620.5364010001,"t":1722470400}
+{"o":0.0005613423,"h":0.0005726871,"l":0.0005581974,"c":0.0005626259,"v":293127.2806769998,"t":1722474000}
+{"o":0.0005626259,"h":0.0005728766,"l":0.000490514,"c":0.000533608,"v":2969460.8804690028,"t":1722477600}
+{"o":0.000533608,"h":0.0005442506,"l":0.0005271492,"c":0.0005408853,"v":626219.9946290005,"t":1722481200}
+{"o":0.0005408853,"h":0.0005537355,"l":0.000535756,"c":0.0005451532,"v":358401.896964,"t":1722484800}
+{"o":0.0005451532,"h":0.0005586763,"l":0.0005270212,"c":0.000532602,"v":758703.8838290001,"t":1722488400}
+{"o":0.000532602,"h":0.0005347629,"l":0.0005071445,"c":0.0005111127,"v":1339706.8926980009,"t":1722492000}
+{"o":0.0005111127,"h":0.0005208924,"l":0.0005048267,"c":0.0005149457,"v":936969.2611559993,"t":1722495600}
+{"o":0.0005149457,"h":0.0005255687,"l":0.0004953273,"c":0.0005047723,"v":1231755.1323359995,"t":1722499200}
+{"o":0.0005047723,"h":0.0005179668,"l":0.000495522,"c":0.0005145146,"v":1324319.5519790009,"t":1722502800}
+{"o":0.0005145146,"h":0.0005183566,"l":0.0004679515,"c":0.0004907977,"v":2386320.8365689977,"t":1722506400}
+{"o":0.0004907977,"h":0.0004986579,"l":0.0004645825,"c":0.0004922901,"v":2083581.613178001,"t":1722510000}
+{"o":0.0004922901,"h":0.0005051451,"l":0.000466844,"c":0.0004932145,"v":2311853.9764320012,"t":1722513600}
+{"o":0.0004932145,"h":0.0005019242,"l":0.0004623499,"c":0.0004916762,"v":3495270.5124489986,"t":1722517200}
+{"o":0.0004916762,"h":0.0005085856,"l":0.0004675401,"c":0.0004831167,"v":2405174.6060580006,"t":1722520800}
+{"o":0.0004831167,"h":0.0005037955,"l":0.0004769983,"c":0.0004995211,"v":1126178.148484,"t":1722524400}
+{"o":0.0004995211,"h":0.0005246174,"l":0.000483336,"c":0.0005141549,"v":2512142.9681200013,"t":1722528000}
+{"o":0.0005141549,"h":0.000552376,"l":0.0004929339,"c":0.0004974877,"v":3489737.5160559961,"t":1722531600}
+{"o":0.0004974877,"h":0.0005210228,"l":0.000487177,"c":0.0005145574,"v":1623468.816551999,"t":1722535200}
+{"o":0.0005145574,"h":0.0005163605,"l":0.0004699261,"c":0.0004829712,"v":2515090.058073998,"t":1722538800}
+{"o":0.0004829712,"h":0.0005102147,"l":0.0004585543,"c":0.0004970935,"v":2342057.9395709978,"t":1722542400}
+{"o":0.0004970935,"h":0.0005087726,"l":0.0004858316,"c":0.0005032614,"v":1528123.6654650012,"t":1722546000}
+{"o":0.0005032614,"h":0.0005101015,"l":0.0004870803,"c":0.0004917197,"v":693784.6675849992,"t":1722549600}
+{"o":0.0004917197,"h":0.0004992917,"l":0.0004859624,"c":0.000496299,"v":812479.2326199997,"t":1722553200}
+{"o":0.000496299,"h":0.0005038488,"l":0.0004868013,"c":0.0004956057,"v":366963.3979409999,"t":1722556800}
+{"o":0.0004956057,"h":0.0005058448,"l":0.0004839959,"c":0.0004997318,"v":419296.0628549998,"t":1722560400}
+{"o":0.0004997318,"h":0.000509799,"l":0.0004861052,"c":0.0004959274,"v":364261.6696530002,"t":1722564000}
+{"o":0.0004959274,"h":0.0005028556,"l":0.0004875987,"c":0.0004946609,"v":122394.568664,"t":1722567600}
+{"o":0.0004946609,"h":0.0005000238,"l":0.0004822255,"c":0.0004907955,"v":592262.9630859997,"t":1722571200}
+{"o":0.0004907955,"h":0.0005020536,"l":0.0004830879,"c":0.0004986822,"v":288485.8225070001,"t":1722574800}
+{"o":0.0004986822,"h":0.0005117261,"l":0.0004858395,"c":0.000494734,"v":511155.4462839999,"t":1722578400}
+{"o":0.000494734,"h":0.0005030949,"l":0.0004866797,"c":0.0004920068,"v":373611.5579730001,"t":1722582000}
+{"o":0.0004920068,"h":0.0005053059,"l":0.0004832331,"c":0.0004940945,"v":313123.741405,"t":1722585600}
+{"o":0.0004940945,"h":0.00050004,"l":0.0004833088,"c":0.0004913604,"v":384034.4984669997,"t":1722589200}
+{"o":0.0004913604,"h":0.000506546,"l":0.0004856938,"c":0.0004997255,"v":596396.770367,"t":1722592800}
+{"o":0.0004997255,"h":0.0005290215,"l":0.0004851011,"c":0.0004943299,"v":2040601.3689930006,"t":1722596400}
+{"o":0.0004943299,"h":0.0005195371,"l":0.0004808411,"c":0.000491261,"v":1804883.734604001,"t":1722600000}
+{"o":0.000491261,"h":0.0005027774,"l":0.0004720111,"c":0.0004849942,"v":789529.7487630005,"t":1722603600}
+{"o":0.0004849942,"h":0.0005194792,"l":0.0004583665,"c":0.0004859491,"v":2307265.9362310027,"t":1722607200}
+{"o":0.0004859491,"h":0.0005044777,"l":0.0004519404,"c":0.0004689709,"v":3131259.1158809965,"t":1722610800}
+{"o":0.0004689709,"h":0.0005312368,"l":0.0004507983,"c":0.0004630202,"v":3583326.990868995,"t":1722614400}
+{"o":0.0004630202,"h":0.0004676817,"l":0.000425642,"c":0.0004380975,"v":3679142.4574679942,"t":1722618000}
+{"o":0.0004380975,"h":0.0004827341,"l":0.0004332757,"c":0.0004663197,"v":3522378.1943810023,"t":1722621600}
+{"o":0.0004663197,"h":0.0005074132,"l":0.0004159512,"c":0.000424478,"v":3967496.3282649987,"t":1722625200}
+{"o":0.000424478,"h":0.0004638208,"l":0.0004092268,"c":0.0004192991,"v":5055439.3785890043,"t":1722628800}
+{"o":0.0004192991,"h":0.0004445439,"l":0.000392984,"c":0.0004261769,"v":3585489.9713049997,"t":1722632400}
+{"o":0.0004261769,"h":0.0004652506,"l":0.0004094831,"c":0.0004300669,"v":2470052.8246090007,"t":1722636000}
+{"o":0.0004300669,"h":0.0004350113,"l":0.0003805291,"c":0.0003994706,"v":8957033.1619990002,"t":1722639600}
+{"o":0.0003994706,"h":0.0004234442,"l":0.000395267,"c":0.0004102315,"v":1638436.3428169999,"t":1722643200}
+{"o":0.0004102315,"h":0.0004375496,"l":0.0003943768,"c":0.0004239456,"v":1781239.5632600014,"t":1722646800}
+{"o":0.0004239456,"h":0.0004410661,"l":0.0004122007,"c":0.0004180589,"v":1586501.758537001,"t":1722650400}
+{"o":0.0004180589,"h":0.0004386456,"l":0.0003998832,"c":0.0004256967,"v":1220324.1944519999,"t":1722654000}
+{"o":0.0004256967,"h":0.0004721121,"l":0.0004220245,"c":0.0004666099,"v":2055462.9465129992,"t":1722657600}
+{"o":0.0004666099,"h":0.0004867386,"l":0.0004469373,"c":0.0004746469,"v":3147729.2470150022,"t":1722661200}
+{"o":0.0004746469,"h":0.0005138501,"l":0.0004711998,"c":0.0005076747,"v":1846069.0082299998,"t":1722664800}
+{"o":0.0005076747,"h":0.0005171317,"l":0.0004750066,"c":0.0004810457,"v":1078907.7054739995,"t":1722668400}
+{"o":0.0004810457,"h":0.0004919246,"l":0.0004454673,"c":0.0004656822,"v":1756706.8486900013,"t":1722672000}
+{"o":0.0004656822,"h":0.0004742985,"l":0.0004471888,"c":0.0004625896,"v":955483.7186859996,"t":1722675600}
+{"o":0.0004625896,"h":0.0004836773,"l":0.0004561414,"c":0.000479096,"v":775591.768073,"t":1722679200}
+{"o":0.000479096,"h":0.0004803379,"l":0.0004610658,"c":0.0004664702,"v":748555.6228270005,"t":1722682800}
+{"o":0.0004664702,"h":0.0004679139,"l":0.0004490924,"c":0.0004605376,"v":582815.4952639998,"t":1722686400}
+{"o":0.0004605376,"h":0.0004658958,"l":0.0004432496,"c":0.0004565674,"v":914843.0611780008,"t":1722690000}
+{"o":0.0004565674,"h":0.0004663504,"l":0.0004005709,"c":0.0004321656,"v":6190270.5861079991,"t":1722693600}
+{"o":0.0004321656,"h":0.0004522273,"l":0.0004108839,"c":0.0004284278,"v":1061236.8625299998,"t":1722697200}
+{"o":0.0004284278,"h":0.0004384936,"l":0.0004148051,"c":0.0004321006,"v":1253843.7043359992,"t":1722700800}
+{"o":0.0004321006,"h":0.0004493784,"l":0.0004147008,"c":0.000427587,"v":1269763.8051410012,"t":1722704400}
+{"o":0.000427587,"h":0.0004411269,"l":0.0004238781,"c":0.0004308536,"v":1134140.6316230006,"t":1722708000}
+{"o":0.0004308536,"h":0.0004424744,"l":0.0004197394,"c":0.000433895,"v":1931345.7027899986,"t":1722711600}
+{"o":0.000433895,"h":0.0004436341,"l":0.0004267102,"c":0.0004395977,"v":748733.3163170004,"t":1722715200}
+{"o":0.0004395977,"h":0.0004576035,"l":0.0004288364,"c":0.0004493999,"v":1114043.4605299998,"t":1722718800}
+{"o":0.0004493999,"h":0.0004584305,"l":0.0004462113,"c":0.0004513783,"v":759726.7569849999,"t":1722722400}
+{"o":0.0004513783,"h":0.0004739834,"l":0.000447654,"c":0.0004690787,"v":1136202.6368819999,"t":1722726000}
+{"o":0.0004690787,"h":0.0004808708,"l":0.0004587158,"c":0.000462117,"v":884501.569598,"t":1722729600}
+{"o":0.000462117,"h":0.0004741004,"l":0.0004567389,"c":0.0004669727,"v":201758.498836,"t":1722733200}
+{"o":0.0004669727,"h":0.000472676,"l":0.0004582386,"c":0.0004673063,"v":391342.322673,"t":1722736800}
+{"o":0.0004673063,"h":0.00047647,"l":0.0004629108,"c":0.0004713319,"v":287563.4260580001,"t":1722740400}
+{"o":0.0004713319,"h":0.0004766828,"l":0.0004599086,"c":0.0004648063,"v":289658.638443,"t":1722744000}
+{"o":0.0004648063,"h":0.0004722104,"l":0.0004594299,"c":0.0004622115,"v":240198.835291,"t":1722747600}
+{"o":0.0004622115,"h":0.0004680323,"l":0.0004596324,"c":0.0004643809,"v":235296.496737,"t":1722751200}
+{"o":0.0004643809,"h":0.0004747327,"l":0.0004522826,"c":0.0004618383,"v":376488.0366069999,"t":1722754800}
+{"o":0.0004618383,"h":0.0004754428,"l":0.0004519174,"c":0.0004636524,"v":431258.734664,"t":1722758400}
+{"o":0.0004636524,"h":0.000470693,"l":0.0004573281,"c":0.0004602103,"v":321779.2383579999,"t":1722762000}
+{"o":0.0004602103,"h":0.0004694352,"l":0.000453289,"c":0.0004633945,"v":575342.0350549999,"t":1722765600}
+{"o":0.0004633945,"h":0.0004729578,"l":0.0004605854,"c":0.0004650901,"v":408650.1230350001,"t":1722769200}
+{"o":0.0004650901,"h":0.0004720248,"l":0.0004567569,"c":0.0004617446,"v":413681.112554,"t":1722772800}
+{"o":0.0004617446,"h":0.0004738947,"l":0.0004582799,"c":0.0004677397,"v":490683.438965,"t":1722776400}
+{"o":0.0004677397,"h":0.0004924883,"l":0.0004369276,"c":0.0004586923,"v":989300.2454450005,"t":1722780000}
+{"o":0.0004586923,"h":0.0004722818,"l":0.0004474647,"c":0.0004590796,"v":719107.354247,"t":1722783600}
+{"o":0.0004590796,"h":0.0004728446,"l":0.0004467654,"c":0.000459818,"v":807187.6555669992,"t":1722787200}
+{"o":0.000459818,"h":0.0004780098,"l":0.0004459591,"c":0.0004606603,"v":841967.202179,"t":1722790800}
+{"o":0.0004606603,"h":0.0004783944,"l":0.0004426528,"c":0.0004599534,"v":1254941.733488,"t":1722794400}
+{"o":0.0004599534,"h":0.0004887491,"l":0.0004404788,"c":0.0004707697,"v":1228972.6940120009,"t":1722798000}
+{"o":0.0004707697,"h":0.0004799355,"l":0.0004577286,"c":0.0004688359,"v":453623.4266760001,"t":1722801600}
+{"o":0.0004688359,"h":0.0004810363,"l":0.0004590183,"c":0.0004679934,"v":429195.0112599998,"t":1722805200}
+{"o":0.0004679934,"h":0.0004772731,"l":0.0004583174,"c":0.0004688642,"v":250200.0516110001,"t":1722808800}
+{"o":0.0004688642,"h":0.0004809759,"l":0.000449139,"c":0.0004619912,"v":524896.7934689998,"t":1722812400}
+{"o":0.0004619912,"h":0.0004962126,"l":0.0004271131,"c":0.0004564822,"v":1345047.2575290001,"t":1722816000}
+{"o":0.0004564822,"h":0.0005247326,"l":0.0004239071,"c":0.0004630288,"v":2532256.5781050008,"t":1722819600}
+{"o":0.0004630288,"h":0.0004865977,"l":0.0004448012,"c":0.0004617666,"v":430035.3717850001,"t":1722823200}
+{"o":0.0004617666,"h":0.0004804956,"l":0.0004484526,"c":0.0004671924,"v":519765.7726110001,"t":1722826800}
+{"o":0.0004671924,"h":0.0004895449,"l":0.0004369214,"c":0.0004618006,"v":973936.3987320004,"t":1722830400}
+{"o":0.0004618006,"h":0.000513274,"l":0.0004194665,"c":0.0004545895,"v":1554601.8435110005,"t":1722834000}
+{"o":0.0004545895,"h":0.0004973118,"l":0.0004090879,"c":0.0004286469,"v":3343245.2089799982,"t":1722837600}
+{"o":0.0004286469,"h":0.0004865221,"l":0.0004024491,"c":0.0004533578,"v":3739577.5174509976,"t":1722841200}
+{"o":0.0004533578,"h":0.0004700317,"l":0.0004328761,"c":0.0004455845,"v":1021610.9623730003,"t":1722844800}
+{"o":0.0004455845,"h":0.0004679437,"l":0.0004219633,"c":0.0004508575,"v":1079496.6702169995,"t":1722848400}
+{"o":0.0004508575,"h":0.0004770333,"l":0.0004274773,"c":0.0004500405,"v":1481918.9140829996,"t":1722852000}
+{"o":0.0004500405,"h":0.0004727765,"l":0.000421697,"c":0.0004479772,"v":2048838.6809709999,"t":1722855600}
+{"o":0.0004479772,"h":0.0004757937,"l":0.000422562,"c":0.0004485095,"v":1299312.7171540002,"t":1722859200}
+{"o":0.0004485095,"h":0.0005113491,"l":0.0003986988,"c":0.0004564764,"v":1488031.9595320011,"t":1722862800}
+{"o":0.0004564764,"h":0.0005124795,"l":0.000420309,"c":0.0004685,"v":3326599.4095130032,"t":1722866400}
+{"o":0.0004685,"h":0.0005058604,"l":0.0004553374,"c":0.0004932578,"v":2160088.94153,"t":1722870000}
+{"o":0.0004932578,"h":0.0005160245,"l":0.0004637159,"c":0.0004804405,"v":1330835.1923930002,"t":1722873600}
+{"o":0.0004804405,"h":0.00050654,"l":0.0004661079,"c":0.0004881626,"v":1123450.9038680003,"t":1722877200}
+{"o":0.0004881626,"h":0.0005133133,"l":0.000450866,"c":0.0004716344,"v":1306855.3097490005,"t":1722880800}
+{"o":0.0004716344,"h":0.0004859564,"l":0.0004539634,"c":0.0004690703,"v":716923.7529990001,"t":1722884400}
+{"o":0.0004690703,"h":0.0004875786,"l":0.0004547638,"c":0.0004699268,"v":528981.7850260001,"t":1722888000}
+{"o":0.0004699268,"h":0.0004842098,"l":0.0004513983,"c":0.0004691427,"v":770239.1464600001,"t":1722891600}
+{"o":0.0004691427,"h":0.0004861107,"l":0.0004570228,"c":0.0004780547,"v":733871.721477,"t":1722895200}
+{"o":0.0004780547,"h":0.0004976624,"l":0.0004598665,"c":0.0004790955,"v":424235.149548,"t":1722898800}
+{"o":0.0004790955,"h":0.0005143572,"l":0.0004440277,"c":0.0004772232,"v":436892.1877650002,"t":1722902400}
+{"o":0.0004772232,"h":0.0004919407,"l":0.0004643071,"c":0.0004813422,"v":628690.4390490004,"t":1722906000}
+{"o":0.0004813422,"h":0.0004948551,"l":0.0004721877,"c":0.0004858196,"v":510049.5382079999,"t":1722909600}
+{"o":0.0004858196,"h":0.0004977271,"l":0.0004767219,"c":0.0004885774,"v":559343.7294109999,"t":1722913200}
+{"o":0.0004885774,"h":0.0005032169,"l":0.0004761316,"c":0.0004816937,"v":542674.1767719999,"t":1722916800}
+{"o":0.0004816937,"h":0.0004976538,"l":0.0004697005,"c":0.0004816648,"v":328974.059069,"t":1722920400}
+{"o":0.0004816648,"h":0.0005442659,"l":0.0004732795,"c":0.0004862251,"v":1918689.8497549996,"t":1722924000}
+{"o":0.0004862251,"h":0.0004944333,"l":0.0004769143,"c":0.000483935,"v":379612.1542099998,"t":1722927600}
+{"o":0.000483935,"h":0.0005056653,"l":0.0004666769,"c":0.0004856662,"v":427799.3483620001,"t":1722931200}
+{"o":0.0004856662,"h":0.0004958987,"l":0.0004755639,"c":0.0004865108,"v":370178.7124139999,"t":1722934800}
+{"o":0.0004865108,"h":0.0004922272,"l":0.0004767382,"c":0.0004857808,"v":212282.5782320001,"t":1722938400}
+{"o":0.0004857808,"h":0.0005006154,"l":0.0004732848,"c":0.000490207,"v":508683.4977190002,"t":1722942000}
+{"o":0.000490207,"h":0.0005035959,"l":0.0004757851,"c":0.0004967411,"v":1049965.1715899999,"t":1722945600}
+{"o":0.0004967411,"h":0.0005104461,"l":0.0004768911,"c":0.0004901649,"v":634471.4839390003,"t":1722949200}
+{"o":0.0004901649,"h":0.0005285688,"l":0.0004641055,"c":0.0005001732,"v":914407.0843170001,"t":1722952800}
+{"o":0.0005001732,"h":0.0005243726,"l":0.0004913518,"c":0.0005127713,"v":1389504.8755729999,"t":1722956400}
+{"o":0.0005127713,"h":0.0005422088,"l":0.0005008965,"c":0.0005293599,"v":2576730.3564040018,"t":1722960000}
+{"o":0.0005293599,"h":0.0005442179,"l":0.0005083373,"c":0.0005249337,"v":898278.325982,"t":1722963600}
+{"o":0.0005249337,"h":0.0005422788,"l":0.0005136693,"c":0.000526725,"v":576027.229426,"t":1722967200}
+{"o":0.000526725,"h":0.0005511411,"l":0.0005188631,"c":0.000537178,"v":673262.7661410001,"t":1722970800}
+{"o":0.000537178,"h":0.0005456441,"l":0.0005221881,"c":0.0005330791,"v":515631.8056110002,"t":1722974400}
+{"o":0.0005330791,"h":0.0005461202,"l":0.0005283482,"c":0.0005360655,"v":355424.57191,"t":1722978000}
+{"o":0.0005360655,"h":0.0005566992,"l":0.0005132319,"c":0.0005350747,"v":652833.366514,"t":1722981600}
+{"o":0.0005350747,"h":0.0005447573,"l":0.0005099378,"c":0.0005202527,"v":820663.3970229999,"t":1722985200}
+{"o":0.0005202527,"h":0.0005299028,"l":0.0005073382,"c":0.0005175026,"v":443406.0938349998,"t":1722988800}
+{"o":0.0005175026,"h":0.0005420011,"l":0.0004936614,"c":0.0005174503,"v":461791.0516080001,"t":1722992400}
+{"o":0.0005174503,"h":0.0005419195,"l":0.0005068358,"c":0.0005260713,"v":441181.6287989999,"t":1722996000}
+{"o":0.0005260713,"h":0.0005485994,"l":0.0005180186,"c":0.000538027,"v":487179.7391850003,"t":1722999600}
+{"o":0.000538027,"h":0.0005572559,"l":0.0005270566,"c":0.0005493603,"v":717884.8360869995,"t":1723003200}
+{"o":0.0005493603,"h":0.0005532508,"l":0.0005336863,"c":0.0005478679,"v":592787.6711319996,"t":1723006800}
+{"o":0.0005478679,"h":0.0005633963,"l":0.0005437424,"c":0.0005524035,"v":514884.13495,"t":1723010400}
+{"o":0.0005524035,"h":0.000561791,"l":0.0005372951,"c":0.0005433978,"v":686914.967234,"t":1723014000}
+{"o":0.0005433978,"h":0.0005620101,"l":0.0005364331,"c":0.0005518648,"v":453193.6474599999,"t":1723017600}
+{"o":0.0005518648,"h":0.00060322,"l":0.0005480077,"c":0.0005999084,"v":2881214.5106009995,"t":1723021200}
+{"o":0.0005999084,"h":0.0006270589,"l":0.0005709151,"c":0.000582715,"v":2732236.5386710013,"t":1723024800}
+{"o":0.000582715,"h":0.0005893375,"l":0.0005611438,"c":0.0005832147,"v":1129740.1537170003,"t":1723028400}
+{"o":0.0005832147,"h":0.0006195545,"l":0.000569708,"c":0.0006070275,"v":800075.1462239997,"t":1723032000}
+{"o":0.0006070275,"h":0.0006194385,"l":0.0005789111,"c":0.000595848,"v":1351764.046676999,"t":1723035600}
+{"o":0.000595848,"h":0.0006218346,"l":0.0005292599,"c":0.000553098,"v":3087582.1128990008,"t":1723039200}
+{"o":0.000553098,"h":0.0005957417,"l":0.0005383392,"c":0.0005652292,"v":2537420.6488230024,"t":1723042800}
+{"o":0.0005652292,"h":0.0005752114,"l":0.0005313071,"c":0.0005454883,"v":2086567.8734779977,"t":1723046400}
+{"o":0.0005454883,"h":0.0005599306,"l":0.0005318877,"c":0.000546676,"v":646587.3372769997,"t":1723050000}
+{"o":0.000546676,"h":0.000558831,"l":0.000524805,"c":0.0005384798,"v":729574.1942979997,"t":1723053600}
+{"o":0.0005384798,"h":0.0005458204,"l":0.0004960391,"c":0.000516482,"v":1450699.7530510006,"t":1723057200}
+{"o":0.000516482,"h":0.0005288746,"l":0.0004963785,"c":0.0005139109,"v":1128780.1048979999,"t":1723060800}
+{"o":0.0005139109,"h":0.0005242793,"l":0.0004977602,"c":0.0005063545,"v":793857.4003920003,"t":1723064400}
+{"o":0.0005063545,"h":0.00052478,"l":0.0004901666,"c":0.000499443,"v":953807.1162649991,"t":1723068000}
+{"o":0.000499443,"h":0.0005111952,"l":0.0004904948,"c":0.000497705,"v":190401.0937570001,"t":1723071600}
+{"o":0.000497705,"h":0.0005137875,"l":0.0004638894,"c":0.0004835275,"v":1713649.6915690002,"t":1723075200}
+{"o":0.0004835275,"h":0.000521274,"l":0.0004520753,"c":0.000487008,"v":898382.0785769993,"t":1723078800}
+{"o":0.000487008,"h":0.0005261749,"l":0.0004774234,"c":0.0005164713,"v":1737656.8168529987,"t":1723082400}
+{"o":0.0005164713,"h":0.0005307811,"l":0.0005064802,"c":0.0005197498,"v":413116.8256029998,"t":1723086000}
+{"o":0.0005197498,"h":0.0005311309,"l":0.0005036712,"c":0.000515541,"v":409239.63101,"t":1723089600}
+{"o":0.000515541,"h":0.000529206,"l":0.0005083858,"c":0.0005241303,"v":436190.3980330001,"t":1723093200}
+{"o":0.0005241303,"h":0.0005343847,"l":0.0005117275,"c":0.0005259052,"v":273867.86904,"t":1723096800}
+{"o":0.0005259052,"h":0.0005364791,"l":0.0005167484,"c":0.000529287,"v":276326.683996,"t":1723100400}
+{"o":0.000529287,"h":0.0005530028,"l":0.0005226719,"c":0.0005441233,"v":1027468.950043,"t":1723104000}
+{"o":0.0005441233,"h":0.0005488979,"l":0.0005265293,"c":0.0005328331,"v":628573.1768060006,"t":1723107600}
+{"o":0.0005328331,"h":0.0005430624,"l":0.0005247802,"c":0.0005362208,"v":403642.115825,"t":1723111200}
+{"o":0.0005362208,"h":0.000541144,"l":0.0005151693,"c":0.0005232053,"v":527739.1718260001,"t":1723114800}
+{"o":0.0005232053,"h":0.000541349,"l":0.0005002728,"c":0.0005218933,"v":477239.8166349999,"t":1723118400}
+{"o":0.0005218933,"h":0.0005631002,"l":0.0005076871,"c":0.0005331777,"v":2460590.405179997,"t":1723122000}
+{"o":0.0005331777,"h":0.0005682213,"l":0.0005105245,"c":0.0005389407,"v":844243.1929510001,"t":1723125600}
+{"o":0.0005389407,"h":0.000551746,"l":0.000528394,"c":0.0005439259,"v":839606.3484200004,"t":1723129200}
+{"o":0.0005439259,"h":0.0005626801,"l":0.0005271633,"c":0.0005423175,"v":851581.9250950005,"t":1723132800}
+{"o":0.0005423175,"h":0.0005507864,"l":0.0005234172,"c":0.0005324958,"v":602737.866237,"t":1723136400}
+{"o":0.0005324958,"h":0.000541261,"l":0.0005285812,"c":0.0005370285,"v":353451.0548040001,"t":1723140000}
+{"o":0.0005370285,"h":0.0005446819,"l":0.0005278293,"c":0.000534085,"v":380523.0170259998,"t":1723143600}
+{"o":0.000534085,"h":0.0005420203,"l":0.000528443,"c":0.0005328514,"v":417526.583208,"t":1723147200}
+{"o":0.0005328514,"h":0.0005573019,"l":0.000516612,"c":0.0005413307,"v":398880.6186470002,"t":1723150800}
+{"o":0.0005413307,"h":0.0005643657,"l":0.0005278429,"c":0.0005422543,"v":703964.5576829993,"t":1723154400}
+{"o":0.0005422543,"h":0.0005471661,"l":0.0005209757,"c":0.0005348063,"v":419951.7894,"t":1723158000}
+{"o":0.0005348063,"h":0.0005447652,"l":0.0005215007,"c":0.0005341469,"v":556834.3510549997,"t":1723161600}
+{"o":0.0005341469,"h":0.0005481159,"l":0.0005041521,"c":0.0005090613,"v":967127.9253520006,"t":1723165200}
+{"o":0.0005090613,"h":0.000523153,"l":0.000501612,"c":0.0005121043,"v":240757.635407,"t":1723168800}
+{"o":0.0005121043,"h":0.0005157303,"l":0.0004997236,"c":0.0005099576,"v":425359.806252,"t":1723172400}
+{"o":0.0005099576,"h":0.0005225355,"l":0.0005017968,"c":0.0005131193,"v":254150.6080850001,"t":1723176000}
+{"o":0.0005131193,"h":0.0005319897,"l":0.0005044643,"c":0.0005237275,"v":248841.6911400001,"t":1723179600}
+{"o":0.0005237275,"h":0.0005383329,"l":0.0005172893,"c":0.0005271609,"v":261763.9247769999,"t":1723183200}
+{"o":0.0005271609,"h":0.0005345472,"l":0.0005212,"c":0.0005261554,"v":106776.91474,"t":1723186800}
+{"o":0.0005261554,"h":0.00054448,"l":0.0005202939,"c":0.0005356088,"v":484860.0337459999,"t":1723190400}
+{"o":0.0005356088,"h":0.0005488391,"l":0.0005182765,"c":0.0005293608,"v":511270.176227,"t":1723194000}
+{"o":0.0005293608,"h":0.0005370977,"l":0.0005216188,"c":0.0005274688,"v":189888.3638399999,"t":1723197600}
+{"o":0.0005274688,"h":0.0005356227,"l":0.0005168466,"c":0.0005232794,"v":434493.8236549997,"t":1723201200}
+{"o":0.0005232794,"h":0.000539998,"l":0.0005151961,"c":0.0005254492,"v":426010.9620449995,"t":1723204800}
+{"o":0.0005254492,"h":0.0005363732,"l":0.0004966927,"c":0.000510562,"v":938175.5450190003,"t":1723208400}
+{"o":0.000510562,"h":0.0005391083,"l":0.000490417,"c":0.0005111557,"v":1069652.3914029999,"t":1723212000}
+{"o":0.0005111557,"h":0.0005213418,"l":0.0004817767,"c":0.0004942205,"v":511673.6977869997,"t":1723215600}
+{"o":0.0004942205,"h":0.0004995243,"l":0.0004777497,"c":0.0004858936,"v":2783655.2298019971,"t":1723219200}
+{"o":0.0004858936,"h":0.00049143,"l":0.0004705997,"c":0.0004782967,"v":1796150.9431009996,"t":1723222800}
+{"o":0.0004782967,"h":0.0004866516,"l":0.0004721316,"c":0.0004782522,"v":993201.3489300001,"t":1723226400}
+{"o":0.0004782522,"h":0.000490498,"l":0.0004740682,"c":0.0004847394,"v":695899.8517179996,"t":1723230000}
+{"o":0.0004847394,"h":0.0004899036,"l":0.0004608326,"c":0.0004704508,"v":1340259.7133120003,"t":1723233600}
+{"o":0.0004704508,"h":0.0004806978,"l":0.0004630458,"c":0.000472343,"v":594703.453108,"t":1723237200}
+{"o":0.000472343,"h":0.0004784925,"l":0.0004550039,"c":0.0004649707,"v":720681.2915139995,"t":1723240800}
+{"o":0.0004649707,"h":0.0004850771,"l":0.0004535646,"c":0.0004774019,"v":574657.8649369996,"t":1723244400}
+{"o":0.0004774019,"h":0.0005025995,"l":0.0004674404,"c":0.0004891419,"v":984273.199818,"t":1723248000}
+{"o":0.0004891419,"h":0.0004926305,"l":0.0004721763,"c":0.0004799626,"v":414924.4567199997,"t":1723251600}
+{"o":0.0004799626,"h":0.0004862989,"l":0.0004730694,"c":0.0004859554,"v":209612.4653920001,"t":1723255200}
+{"o":0.0004859554,"h":0.0004916546,"l":0.0004781539,"c":0.0004866032,"v":219449.0088729999,"t":1723258800}
+{"o":0.0004866032,"h":0.0004940984,"l":0.0004820253,"c":0.0004894111,"v":130892.001821,"t":1723262400}
+{"o":0.0004894111,"h":0.0004945069,"l":0.0004823569,"c":0.0004890538,"v":180274.249805,"t":1723266000}
+{"o":0.0004890538,"h":0.000492675,"l":0.0004841044,"c":0.0004887005,"v":144758.242322,"t":1723269600}
+{"o":0.0004887005,"h":0.0004915957,"l":0.000481642,"c":0.0004876389,"v":89025.876692,"t":1723273200}
+{"o":0.0004876389,"h":0.0004938629,"l":0.0004765457,"c":0.0004819265,"v":175989.503555,"t":1723276800}
+{"o":0.0004819265,"h":0.0004936671,"l":0.0004775935,"c":0.000488564,"v":116023.425192,"t":1723280400}
+{"o":0.000488564,"h":0.000490612,"l":0.0004802534,"c":0.0004872535,"v":132938.483324,"t":1723284000}
+{"o":0.0004872535,"h":0.0004918898,"l":0.0004780215,"c":0.0004812646,"v":519250.3171399998,"t":1723287600}
+{"o":0.0004812646,"h":0.0004853447,"l":0.0004727036,"c":0.0004797627,"v":297293.9762510001,"t":1723291200}
+{"o":0.0004797627,"h":0.0004859862,"l":0.0004736557,"c":0.0004810878,"v":181341.6264150001,"t":1723294800}
+{"o":0.0004810878,"h":0.000522048,"l":0.0004769284,"c":0.0004862545,"v":1038688.3985979998,"t":1723298400}
+{"o":0.0004862545,"h":0.0004956528,"l":0.0004810242,"c":0.0004861267,"v":495310.5977050001,"t":1723302000}
+{"o":0.0004861267,"h":0.0004929016,"l":0.0004801569,"c":0.0004855977,"v":352503.291475,"t":1723305600}
+{"o":0.0004855977,"h":0.0004937784,"l":0.000478785,"c":0.0004900031,"v":240497.4820629999,"t":1723309200}
+{"o":0.0004900031,"h":0.0005105073,"l":0.0004826067,"c":0.0005095567,"v":1282766.5605059988,"t":1723312800}
+{"o":0.0005095567,"h":0.0005273827,"l":0.0005013622,"c":0.0005180072,"v":1291393.0193580012,"t":1723316400}
+{"o":0.0005180072,"h":0.0005249425,"l":0.0005129274,"c":0.000517508,"v":521353.495719,"t":1723320000}
+{"o":0.000517508,"h":0.0005225566,"l":0.0005123079,"c":0.0005133741,"v":290056.5484090001,"t":1723323600}
+{"o":0.0005133741,"h":0.0005209583,"l":0.0005114582,"c":0.0005140688,"v":249593.167477,"t":1723327200}
+{"o":0.0005140688,"h":0.000520356,"l":0.0005071311,"c":0.0005110395,"v":265353.204862,"t":1723330800}
+{"o":0.0005110395,"h":0.0005142862,"l":0.0004976233,"c":0.000501178,"v":496797.0179430001,"t":1723334400}
+{"o":0.000501178,"h":0.0005060115,"l":0.0004564377,"c":0.0004795232,"v":2066133.7345259995,"t":1723338000}
+{"o":0.0004795232,"h":0.0004825786,"l":0.0004744803,"c":0.0004803507,"v":157298.768106,"t":1723341600}
+{"o":0.0004803507,"h":0.0004943707,"l":0.000471662,"c":0.0004892636,"v":342158.2992849998,"t":1723345200}
+{"o":0.0004892636,"h":0.0004929354,"l":0.0004483491,"c":0.0004590503,"v":1207637.3878229999,"t":1723348800}
+{"o":0.0004590503,"h":0.0004697846,"l":0.000454962,"c":0.0004674167,"v":262667.628864,"t":1723352400}
+{"o":0.0004674167,"h":0.0004729152,"l":0.000462545,"c":0.0004699785,"v":214864.1266960001,"t":1723356000}
+{"o":0.0004699785,"h":0.0004747702,"l":0.0004639992,"c":0.0004691191,"v":200473.680502,"t":1723359600}
+{"o":0.0004691191,"h":0.0004744626,"l":0.0004673662,"c":0.0004702624,"v":146043.641036,"t":1723363200}
+{"o":0.0004702624,"h":0.0004798532,"l":0.0004599224,"c":0.0004743711,"v":646382.3377680007,"t":1723366800}
+{"o":0.0004743711,"h":0.0004824743,"l":0.0004684967,"c":0.0004766321,"v":323805.738661,"t":1723370400}
+{"o":0.0004766321,"h":0.000487695,"l":0.0004695542,"c":0.0004788421,"v":298282.0762990002,"t":1723374000}
+{"o":0.0004788421,"h":0.000489749,"l":0.0004693552,"c":0.0004809709,"v":264455.273694,"t":1723377600}
+{"o":0.0004809709,"h":0.0004881091,"l":0.0004636182,"c":0.0004707535,"v":993833.2520320005,"t":1723381200}
+{"o":0.0004707535,"h":0.0004903008,"l":0.0004660549,"c":0.0004773514,"v":279013.49926,"t":1723384800}
+{"o":0.0004773514,"h":0.0004842056,"l":0.0004605443,"c":0.0004714702,"v":959942.017567,"t":1723388400}
+{"o":0.0004714702,"h":0.000473339,"l":0.0004607791,"c":0.0004661289,"v":396558.6541770002,"t":1723392000}
+{"o":0.0004661289,"h":0.0004727202,"l":0.0004443692,"c":0.0004654172,"v":1250846.0541629991,"t":1723395600}
+{"o":0.0004654172,"h":0.0004725996,"l":0.0004564946,"c":0.0004668147,"v":371556.8393619999,"t":1723399200}
+{"o":0.0004668147,"h":0.0004793953,"l":0.0004615377,"c":0.0004697019,"v":275298.6021279998,"t":1723402800}
+{"o":0.0004697019,"h":0.0004776615,"l":0.0004499193,"c":0.0004598217,"v":1215123.5159329986,"t":1723406400}
+{"o":0.0004598217,"h":0.0004761896,"l":0.0004521363,"c":0.0004701858,"v":493279.3407860002,"t":1723410000}
+{"o":0.0004701858,"h":0.0004820402,"l":0.0004565764,"c":0.000473291,"v":186829.7841029999,"t":1723413600}
+{"o":0.000473291,"h":0.0004811015,"l":0.000468856,"c":0.0004710632,"v":409046.505976,"t":1723417200}
+{"o":0.0004710632,"h":0.000483965,"l":0.0004632832,"c":0.0004756015,"v":476930.1704699997,"t":1723420800}
+{"o":0.0004756015,"h":0.0004860368,"l":0.0004679345,"c":0.0004779648,"v":323749.7759349999,"t":1723424400}
+{"o":0.0004779648,"h":0.0004873367,"l":0.0004737538,"c":0.0004793289,"v":348104.728594,"t":1723428000}
+{"o":0.0004793289,"h":0.000484949,"l":0.0004728278,"c":0.0004793733,"v":82619.170528,"t":1723431600}
+{"o":0.0004793733,"h":0.0004861284,"l":0.0004762511,"c":0.0004828005,"v":177003.981982,"t":1723435200}
+{"o":0.0004828005,"h":0.0004895596,"l":0.0004755294,"c":0.0004837608,"v":134183.6706680001,"t":1723438800}
+{"o":0.0004837608,"h":0.0004924855,"l":0.0004749541,"c":0.0004855939,"v":403106.683127,"t":1723442400}
+{"o":0.0004855939,"h":0.0005014383,"l":0.0004689251,"c":0.0004836772,"v":355314.4160099999,"t":1723446000}
+{"o":0.0004836772,"h":0.0005003772,"l":0.0004707798,"c":0.0004809361,"v":625337.752984,"t":1723449600}
+{"o":0.0004809361,"h":0.000500655,"l":0.0004777117,"c":0.0004900155,"v":571610.8294600011,"t":1723453200}
+{"o":0.0004900155,"h":0.0005034515,"l":0.000475808,"c":0.0004891842,"v":141843.272601,"t":1723456800}
+{"o":0.0004891842,"h":0.0005092833,"l":0.0004770783,"c":0.0004945287,"v":406691.62213,"t":1723460400}
+{"o":0.0004945287,"h":0.0005011521,"l":0.0004835795,"c":0.0004888375,"v":291892.927503,"t":1723464000}
+{"o":0.0004888375,"h":0.0005110478,"l":0.0004667992,"c":0.0004882367,"v":474783.986876,"t":1723467600}
+{"o":0.0004882367,"h":0.0005114144,"l":0.0004611391,"c":0.000486128,"v":571934.6639890001,"t":1723471200}
+{"o":0.000486128,"h":0.0005007447,"l":0.0004684301,"c":0.0004899162,"v":423567.5189580001,"t":1723474800}
+{"o":0.0004899162,"h":0.0004982761,"l":0.0004791183,"c":0.0004933067,"v":588822.350969,"t":1723478400}
+{"o":0.0004933067,"h":0.0005048631,"l":0.0004850788,"c":0.0004964247,"v":310907.5140499999,"t":1723482000}
+{"o":0.0004964247,"h":0.0005104182,"l":0.0004819753,"c":0.0004963687,"v":293707.0222379999,"t":1723485600}
+{"o":0.0004963687,"h":0.0004998956,"l":0.0004836524,"c":0.0004885871,"v":310034.2652339999,"t":1723489200}
+{"o":0.0004885871,"h":0.0005013868,"l":0.0004830722,"c":0.0004929607,"v":416419.271605,"t":1723492800}
+{"o":0.0004929607,"h":0.0005021811,"l":0.000484283,"c":0.0004959999,"v":303258.7814149999,"t":1723496400}
+{"o":0.0004959999,"h":0.0004993537,"l":0.0004868381,"c":0.0004923048,"v":155669.654767,"t":1723500000}
+{"o":0.0004923048,"h":0.0005014597,"l":0.0004465377,"c":0.0004680887,"v":1816976.9697919998,"t":1723503600}
+{"o":0.0004680887,"h":0.0004792999,"l":0.000460249,"c":0.0004731835,"v":864517.9478989999,"t":1723507200}
+{"o":0.0004731835,"h":0.000482719,"l":0.0004695757,"c":0.0004735276,"v":414124.94086,"t":1723510800}
+{"o":0.0004735276,"h":0.000485973,"l":0.0004666824,"c":0.0004820284,"v":302560.411664,"t":1723514400}
+{"o":0.0004820284,"h":0.0004927693,"l":0.0004747541,"c":0.0004859406,"v":326745.6350389999,"t":1723518000}
+{"o":0.0004859406,"h":0.0004955957,"l":0.0004804745,"c":0.0004872527,"v":418357.6425670001,"t":1723521600}
+{"o":0.0004872527,"h":0.0004901018,"l":0.0004740742,"c":0.0004814668,"v":483742.9294160001,"t":1723525200}
+{"o":0.0004814668,"h":0.0004952251,"l":0.000475445,"c":0.000488233,"v":297110.1309230002,"t":1723528800}
+{"o":0.000488233,"h":0.000490184,"l":0.0004794365,"c":0.0004829949,"v":133737.410616,"t":1723532400}
+{"o":0.0004829949,"h":0.0004905936,"l":0.0004764149,"c":0.0004829136,"v":145583.194669,"t":1723536000}
+{"o":0.0004829136,"h":0.0004914295,"l":0.0004750785,"c":0.0004794241,"v":140089.393329,"t":1723539600}
+{"o":0.0004794241,"h":0.000490446,"l":0.0004742683,"c":0.0004778811,"v":239628.26148,"t":1723543200}
+{"o":0.0004778811,"h":0.0004878803,"l":0.0004701749,"c":0.0004812924,"v":188164.286231,"t":1723546800}
+{"o":0.0004812924,"h":0.0004972639,"l":0.000475232,"c":0.0004870022,"v":524368.6135839998,"t":1723550400}
+{"o":0.0004870022,"h":0.0004983847,"l":0.0004814229,"c":0.0004894398,"v":536500.8939109998,"t":1723554000}
+{"o":0.0004894398,"h":0.0005008151,"l":0.0004827875,"c":0.0004921662,"v":191058.5266960001,"t":1723557600}
+{"o":0.0004921662,"h":0.0004998238,"l":0.0004869524,"c":0.0004944711,"v":311400.2177990001,"t":1723561200}
+{"o":0.0004944711,"h":0.0005111387,"l":0.0004818523,"c":0.0004992436,"v":463180.22511,"t":1723564800}
+{"o":0.0004992436,"h":0.0005068708,"l":0.0004907857,"c":0.0004959518,"v":452682.2479930001,"t":1723568400}
+{"o":0.0004959518,"h":0.0005063163,"l":0.0004882012,"c":0.0004948058,"v":535105.52157,"t":1723572000}
+{"o":0.0004948058,"h":0.0005064513,"l":0.0004898593,"c":0.0004988024,"v":327417.788646,"t":1723575600}
+{"o":0.0004988024,"h":0.0005051552,"l":0.000492364,"c":0.0005020061,"v":419581.5137780001,"t":1723579200}
+{"o":0.0005020061,"h":0.0005076368,"l":0.0004918067,"c":0.0004992247,"v":273582.576972,"t":1723582800}
+{"o":0.0004992247,"h":0.0005059821,"l":0.0004939016,"c":0.0005013333,"v":182451.4111880001,"t":1723586400}
+{"o":0.0005013333,"h":0.0005060591,"l":0.0004931115,"c":0.0005002392,"v":226871.261489,"t":1723590000}
+{"o":0.0005002392,"h":0.0005066773,"l":0.0004908922,"c":0.0004952747,"v":332867.4128469999,"t":1723593600}
+{"o":0.0004952747,"h":0.0005068605,"l":0.0004876815,"c":0.0004958883,"v":183778.570186,"t":1723597200}
+{"o":0.0004958883,"h":0.0005034399,"l":0.0004917434,"c":0.0004990495,"v":141174.758748,"t":1723600800}
+{"o":0.0004990495,"h":0.0005073308,"l":0.0004922693,"c":0.0005024186,"v":148244.877678,"t":1723604400}
+{"o":0.0005024186,"h":0.0005076807,"l":0.0004950844,"c":0.0005043801,"v":432330.2935149999,"t":1723608000}
+{"o":0.0005043801,"h":0.000509125,"l":0.0004997506,"c":0.0005044219,"v":97031.625778,"t":1723611600}
+{"o":0.0005044219,"h":0.0005151315,"l":0.0005003289,"c":0.0005111439,"v":384600.526356,"t":1723615200}
+{"o":0.0005111439,"h":0.0005186652,"l":0.0005063808,"c":0.0005128299,"v":197682.895196,"t":1723618800}
+{"o":0.0005128299,"h":0.0005173114,"l":0.0005050231,"c":0.0005087863,"v":303932.0070929999,"t":1723622400}
+{"o":0.0005087863,"h":0.0005152515,"l":0.0005037615,"c":0.0005085848,"v":155189.9634470001,"t":1723626000}
+{"o":0.0005085848,"h":0.0005134679,"l":0.000500103,"c":0.0005097509,"v":401393.6606509999,"t":1723629600}
+{"o":0.0005097509,"h":0.0005257987,"l":0.0004981379,"c":0.000515164,"v":763946.0706199997,"t":1723633200}
+{"o":0.000515164,"h":0.0005333332,"l":0.0004993875,"c":0.0005195685,"v":881451.8150960001,"t":1723636800}
+{"o":0.0005195685,"h":0.000536917,"l":0.0004979204,"c":0.0005139317,"v":613136.3221579997,"t":1723640400}
+{"o":0.0005139317,"h":0.0005202621,"l":0.0004956873,"c":0.0005044095,"v":591254.1032709997,"t":1723644000}
+{"o":0.0005044095,"h":0.000518343,"l":0.0004952512,"c":0.0005089995,"v":352750.843777,"t":1723647600}
+{"o":0.0005089995,"h":0.0005292138,"l":0.0005034763,"c":0.0005161946,"v":704599.606904,"t":1723651200}
+{"o":0.0005161946,"h":0.0005214661,"l":0.000510112,"c":0.000515867,"v":292697.8087379999,"t":1723654800}
+{"o":0.000515867,"h":0.0005211275,"l":0.0005099472,"c":0.0005143399,"v":199933.419325,"t":1723658400}
+{"o":0.0005143399,"h":0.0005888609,"l":0.0005097109,"c":0.0005390962,"v":2617450.7660490023,"t":1723662000}
+{"o":0.0005390962,"h":0.0005787977,"l":0.0005261827,"c":0.000551148,"v":2525286.746766997,"t":1723665600}
+{"o":0.000551148,"h":0.0005576221,"l":0.0005467319,"c":0.000554041,"v":397779.4176920002,"t":1723669200}
+{"o":0.000554041,"h":0.0005611739,"l":0.0005306066,"c":0.0005468629,"v":903734.4808350009,"t":1723672800}
+{"o":0.0005468629,"h":0.0005506393,"l":0.0005413721,"c":0.0005469898,"v":330557.488973,"t":1723676400}
+{"o":0.0005469898,"h":0.0005574495,"l":0.0005396094,"c":0.0005503064,"v":245086.7483360001,"t":1723680000}
+{"o":0.0005503064,"h":0.0005617968,"l":0.0005465727,"c":0.0005547714,"v":525201.9709830001,"t":1723683600}
+{"o":0.0005547714,"h":0.0005665846,"l":0.0005463205,"c":0.0005556456,"v":355557.444973,"t":1723687200}
+{"o":0.0005556456,"h":0.0005595715,"l":0.0005482763,"c":0.0005545276,"v":275628.755011,"t":1723690800}
+{"o":0.0005545276,"h":0.0005588547,"l":0.0005424836,"c":0.0005473788,"v":320010.1956590001,"t":1723694400}
+{"o":0.0005473788,"h":0.0005551598,"l":0.0005265733,"c":0.0005334974,"v":588239.4855339997,"t":1723698000}
+{"o":0.0005334974,"h":0.0005477039,"l":0.0005266524,"c":0.0005335242,"v":484030.5320680002,"t":1723701600}
+{"o":0.0005335242,"h":0.0005401604,"l":0.0005253949,"c":0.0005309491,"v":539816.2805449998,"t":1723705200}
+{"o":0.0005309491,"h":0.000534319,"l":0.00051925,"c":0.0005234453,"v":561629.0430200002,"t":1723708800}
+{"o":0.0005234453,"h":0.0005275488,"l":0.0005144055,"c":0.0005195088,"v":211830.45839,"t":1723712400}
+{"o":0.0005195088,"h":0.0005254951,"l":0.0005138639,"c":0.0005165802,"v":205435.926105,"t":1723716000}
+{"o":0.0005165802,"h":0.0005218038,"l":0.000507062,"c":0.0005118528,"v":505464.7209910004,"t":1723719600}
+{"o":0.0005118528,"h":0.0005143634,"l":0.0004931697,"c":0.0005026426,"v":520106.0173810002,"t":1723723200}
+{"o":0.0005026426,"h":0.0005248521,"l":0.0004939269,"c":0.0005039079,"v":1190240.9239750002,"t":1723726800}
+{"o":0.0005039079,"h":0.0005082428,"l":0.0004838067,"c":0.0004908343,"v":896832.7350079998,"t":1723730400}
+{"o":0.0004908343,"h":0.0004980115,"l":0.0004841468,"c":0.0004903267,"v":444252.583413,"t":1723734000}
+{"o":0.0004903267,"h":0.0004939704,"l":0.0004782368,"c":0.0004925239,"v":601033.1132959997,"t":1723737600}
+{"o":0.0004925239,"h":0.0005149769,"l":0.0004859252,"c":0.0005059539,"v":1116972.5467879989,"t":1723741200}
+{"o":0.0005059539,"h":0.0005294335,"l":0.0004779823,"c":0.0005004906,"v":965723.0755380006,"t":1723744800}
+{"o":0.0005004906,"h":0.0005242952,"l":0.0004908321,"c":0.0005139221,"v":1444798.4711120008,"t":1723748400}
+{"o":0.0005139221,"h":0.0005193517,"l":0.0004990017,"c":0.0005033419,"v":455088.352187,"t":1723752000}
+{"o":0.0005033419,"h":0.0005150852,"l":0.0004982859,"c":0.0005061877,"v":399434.043641,"t":1723755600}
+{"o":0.0005061877,"h":0.0005196085,"l":0.0004931388,"c":0.0005096072,"v":354788.0384010001,"t":1723759200}
+{"o":0.0005096072,"h":0.0005165021,"l":0.000501585,"c":0.0005093625,"v":313324.5076169999,"t":1723762800}
+{"o":0.0005093625,"h":0.0005243464,"l":0.0005015156,"c":0.0005070287,"v":634418.180423,"t":1723766400}
+{"o":0.0005070287,"h":0.0005113382,"l":0.0004971718,"c":0.0005006534,"v":221687.185009,"t":1723770000}
+{"o":0.0005006534,"h":0.0005096008,"l":0.0004875491,"c":0.0004957658,"v":361347.500323,"t":1723773600}
+{"o":0.0004957658,"h":0.0005021186,"l":0.0004869676,"c":0.0004933279,"v":386852.1063999998,"t":1723777200}
+{"o":0.0004933279,"h":0.0004974806,"l":0.0004879125,"c":0.000494315,"v":268440.4302340001,"t":1723780800}
+{"o":0.000494315,"h":0.0004989562,"l":0.0004875961,"c":0.00049352,"v":216151.176414,"t":1723784400}
+{"o":0.00049352,"h":0.0005042531,"l":0.0004870794,"c":0.0004981061,"v":208746.5614149999,"t":1723788000}
+{"o":0.0004981061,"h":0.0005015835,"l":0.0004938118,"c":0.0004951462,"v":145990.599425,"t":1723791600}
+{"o":0.0004951462,"h":0.0005021486,"l":0.000485915,"c":0.0004942725,"v":352238.7372550003,"t":1723795200}
+{"o":0.0004942725,"h":0.0004973297,"l":0.0004860109,"c":0.0004889192,"v":463658.0439849999,"t":1723798800}
+{"o":0.0004889192,"h":0.0004943883,"l":0.0004572857,"c":0.0004742338,"v":1880494.0120339962,"t":1723802400}
+{"o":0.0004742338,"h":0.0004825363,"l":0.0004656782,"c":0.0004761804,"v":559082.8069270002,"t":1723806000}
+{"o":0.0004761804,"h":0.0004888812,"l":0.0004643358,"c":0.0004817295,"v":576281.6977620003,"t":1723809600}
+{"o":0.0004817295,"h":0.0004954287,"l":0.000467181,"c":0.0004860401,"v":271618.504838,"t":1723813200}
+{"o":0.0004860401,"h":0.0004977399,"l":0.0004782912,"c":0.0004890939,"v":429007.0174590002,"t":1723816800}
+{"o":0.0004890939,"h":0.0005023564,"l":0.000479303,"c":0.0004925031,"v":220553.990584,"t":1723820400}
+{"o":0.0004925031,"h":0.0005005782,"l":0.0004828413,"c":0.0004957307,"v":332344.168463,"t":1723824000}
+{"o":0.0004957307,"h":0.0005089389,"l":0.0004802941,"c":0.0004962952,"v":324039.7538600003,"t":1723827600}
+{"o":0.0004962952,"h":0.0005036738,"l":0.000486747,"c":0.0004963783,"v":270180.0246539999,"t":1723831200}
+{"o":0.0004963783,"h":0.0005040273,"l":0.000488002,"c":0.0004985729,"v":243527.098406,"t":1723834800}
+{"o":0.0004985729,"h":0.0005031626,"l":0.0004914013,"c":0.0004992607,"v":125724.086474,"t":1723838400}
+{"o":0.0004992607,"h":0.000503743,"l":0.0004917104,"c":0.0004974559,"v":105378.875794,"t":1723842000}
+{"o":0.0004974559,"h":0.000524725,"l":0.000494205,"c":0.0005075558,"v":1796263.2896179976,"t":1723845600}
+{"o":0.0005075558,"h":0.0005222788,"l":0.000505129,"c":0.0005185666,"v":897807.9413899995,"t":1723849200}
+{"o":0.0005185666,"h":0.0005316513,"l":0.0005132786,"c":0.0005233815,"v":495923.910112,"t":1723852800}
+{"o":0.0005233815,"h":0.0005314428,"l":0.0005187916,"c":0.0005232379,"v":265331.192303,"t":1723856400}
+{"o":0.0005232379,"h":0.0005252567,"l":0.0005158124,"c":0.0005214955,"v":66468.691046,"t":1723860000}
+{"o":0.0005214955,"h":0.0005270913,"l":0.0005142479,"c":0.0005224949,"v":105424.459055,"t":1723863600}
+{"o":0.0005224949,"h":0.0005247702,"l":0.0005167663,"c":0.0005184128,"v":94190.260985,"t":1723867200}
+{"o":0.0005184128,"h":0.0005292152,"l":0.0005170376,"c":0.0005268868,"v":197702.049816,"t":1723870800}
+{"o":0.0005268868,"h":0.0005304301,"l":0.0005189006,"c":0.0005266589,"v":198751.7945559999,"t":1723874400}
+{"o":0.0005266589,"h":0.0005300621,"l":0.0005168113,"c":0.0005168113,"v":261192.708327,"t":1723878000}
+{"o":0.0005168113,"h":0.0005217523,"l":0.0005140659,"c":0.0005187761,"v":208964.1031720001,"t":1723881600}
+{"o":0.0005187761,"h":0.0005204622,"l":0.0005093933,"c":0.0005134877,"v":146172.329698,"t":1723885200}
+{"o":0.0005134877,"h":0.0005211929,"l":0.0005101926,"c":0.0005147528,"v":84408.348475,"t":1723888800}
+{"o":0.0005147528,"h":0.0005439166,"l":0.0005104881,"c":0.0005282338,"v":1130510.6390800003,"t":1723892400}
+{"o":0.0005282338,"h":0.0005293306,"l":0.0005178423,"c":0.0005224456,"v":320510.3999650002,"t":1723896000}
+{"o":0.0005224456,"h":0.0005283536,"l":0.0005181777,"c":0.0005268854,"v":137320.414132,"t":1723899600}
+{"o":0.0005268854,"h":0.0005307742,"l":0.0005172948,"c":0.0005230645,"v":258910.8233720001,"t":1723903200}
+{"o":0.0005230645,"h":0.0005295481,"l":0.0005166239,"c":0.000523785,"v":125799.848567,"t":1723906800}
+{"o":0.000523785,"h":0.0005261845,"l":0.0005124383,"c":0.0005187898,"v":423774.4247560003,"t":1723910400}
+{"o":0.0005187898,"h":0.0005233068,"l":0.000505644,"c":0.0005128831,"v":310996.3324889998,"t":1723914000}
+{"o":0.0005128831,"h":0.0005202959,"l":0.0005060653,"c":0.0005142,"v":303256.8145059998,"t":1723917600}
+{"o":0.0005142,"h":0.0005207728,"l":0.0005110949,"c":0.0005153796,"v":65533.761001,"t":1723921200}
+{"o":0.0005153796,"h":0.0005327947,"l":0.0005144235,"c":0.0005281551,"v":534835.526624,"t":1723924800}
+{"o":0.0005281551,"h":0.0005424543,"l":0.0005270258,"c":0.0005339396,"v":498159.7717160001,"t":1723928400}
+{"o":0.0005339396,"h":0.0005398854,"l":0.0005297348,"c":0.0005308892,"v":278016.807751,"t":1723932000}
+{"o":0.0005308892,"h":0.0005350282,"l":0.0005213932,"c":0.0005262625,"v":364199.020785,"t":1723935600}
+{"o":0.0005262625,"h":0.0005355226,"l":0.0005180612,"c":0.0005275686,"v":124337.025603,"t":1723939200}
+{"o":0.0005275686,"h":0.0005345246,"l":0.0005213417,"c":0.0005276179,"v":184318.928628,"t":1723942800}
+{"o":0.0005276179,"h":0.0005415639,"l":0.000518732,"c":0.0005340558,"v":264442.904436,"t":1723946400}
+{"o":0.0005340558,"h":0.000540682,"l":0.0005212,"c":0.0005303376,"v":271659.6225850001,"t":1723950000}
+{"o":0.0005303376,"h":0.0005358765,"l":0.0005279116,"c":0.0005313343,"v":57053.594259,"t":1723953600}
+{"o":0.0005313343,"h":0.0005357386,"l":0.0005276033,"c":0.0005298922,"v":29806.604266,"t":1723957200}
+{"o":0.0005298922,"h":0.0005344211,"l":0.0005266222,"c":0.0005291592,"v":46895.535525,"t":1723960800}
+{"o":0.0005291592,"h":0.0005360446,"l":0.0005280797,"c":0.0005326173,"v":75333.652809,"t":1723964400}
+{"o":0.0005326173,"h":0.0005370202,"l":0.0005306626,"c":0.0005311878,"v":89015.377548,"t":1723968000}
+{"o":0.0005311878,"h":0.0005377214,"l":0.0005256989,"c":0.0005331415,"v":146779.801197,"t":1723971600}
+{"o":0.0005331415,"h":0.000545478,"l":0.0005147125,"c":0.0005244356,"v":694135.6556060002,"t":1723975200}
+{"o":0.0005244356,"h":0.0005290769,"l":0.0005187689,"c":0.0005203986,"v":119065.746141,"t":1723978800}
+{"o":0.0005203986,"h":0.0005342311,"l":0.000513681,"c":0.0005198156,"v":404113.916753,"t":1723982400}
+{"o":0.0005198156,"h":0.0005248919,"l":0.0005066195,"c":0.0005147804,"v":697926.8101659997,"t":1723986000}
+{"o":0.0005147804,"h":0.0005211453,"l":0.0005114859,"c":0.0005189871,"v":76972.127038,"t":1723989600}
+{"o":0.0005189871,"h":0.0005245762,"l":0.0005120857,"c":0.0005195064,"v":553244.3476730001,"t":1723993200}
+{"o":0.0005195064,"h":0.0005223279,"l":0.0005107408,"c":0.000518148,"v":175864.362691,"t":1723996800}
+{"o":0.000518148,"h":0.0005280141,"l":0.0005116816,"c":0.0005239456,"v":575403.953279,"t":1724000400}
+{"o":0.0005239456,"h":0.0005358562,"l":0.0005169084,"c":0.0005291362,"v":273036.0370720003,"t":1724004000}
+{"o":0.0005291362,"h":0.0005377175,"l":0.0005251033,"c":0.0005311876,"v":402807.0383970002,"t":1724007600}
+{"o":0.0005311876,"h":0.00053529,"l":0.0005227837,"c":0.0005276081,"v":560759.1877849998,"t":1724011200}
+{"o":0.0005276081,"h":0.0005343066,"l":0.0005181124,"c":0.000524401,"v":109071.141674,"t":1724014800}
+{"o":0.000524401,"h":0.0005308257,"l":0.00051811,"c":0.0005246992,"v":133146.968939,"t":1724018400}
+{"o":0.0005246992,"h":0.0005348948,"l":0.0005080184,"c":0.0005180401,"v":364280.943394,"t":1724022000}
+{"o":0.0005180401,"h":0.0005315085,"l":0.0005115566,"c":0.0005214124,"v":340500.5003420002,"t":1724025600}
+{"o":0.0005214124,"h":0.000527744,"l":0.0005129001,"c":0.0005199187,"v":614961.4059200003,"t":1724029200}
+{"o":0.0005199187,"h":0.0005231187,"l":0.0005130271,"c":0.0005180072,"v":136978.8018509999,"t":1724032800}
+{"o":0.0005180072,"h":0.0005246393,"l":0.0005125525,"c":0.0005205753,"v":144525.824339,"t":1724036400}
+{"o":0.0005205753,"h":0.000523552,"l":0.0005162003,"c":0.0005182468,"v":39453.692714,"t":1724040000}
+{"o":0.0005182468,"h":0.0005241261,"l":0.0005109337,"c":0.0005170801,"v":184235.080643,"t":1724043600}
+{"o":0.0005170801,"h":0.0005242171,"l":0.0005105638,"c":0.000518798,"v":138758.9514079998,"t":1724047200}
+{"o":0.000518798,"h":0.0005212939,"l":0.0004957853,"c":0.0005000406,"v":673921.1521919997,"t":1724050800}
+{"o":0.0005000406,"h":0.0005056202,"l":0.0004968555,"c":0.0005016378,"v":380008.072233,"t":1724054400}
+{"o":0.0005016378,"h":0.0005101685,"l":0.0004934778,"c":0.0005044878,"v":433125.7984240002,"t":1724058000}
+{"o":0.0005044878,"h":0.0005113154,"l":0.0004995828,"c":0.000505557,"v":221120.9857499999,"t":1724061600}
+{"o":0.000505557,"h":0.0005161413,"l":0.0005007228,"c":0.0005080231,"v":184324.933049,"t":1724065200}
+{"o":0.0005080231,"h":0.0005203632,"l":0.0005025861,"c":0.0005137508,"v":294439.4640629999,"t":1724068800}
+{"o":0.0005137508,"h":0.0005226806,"l":0.000504122,"c":0.0005107218,"v":177398.104342,"t":1724072400}
+{"o":0.0005107218,"h":0.0005217141,"l":0.0005014314,"c":0.0005126585,"v":149526.397988,"t":1724076000}
+{"o":0.0005126585,"h":0.0005158007,"l":0.0005024214,"c":0.0005069504,"v":397846.1668459999,"t":1724079600}
+{"o":0.0005069504,"h":0.0005100438,"l":0.0004990423,"c":0.0005058864,"v":216411.3112690001,"t":1724083200}
+{"o":0.0005058864,"h":0.0005155903,"l":0.0004959523,"c":0.0005091635,"v":317180.9736289999,"t":1724086800}
+{"o":0.0005091635,"h":0.0005131575,"l":0.0004982438,"c":0.0005095599,"v":123594.256472,"t":1724090400}
+{"o":0.0005095599,"h":0.0005130347,"l":0.0004957177,"c":0.000500477,"v":435742.2359300001,"t":1724094000}
+{"o":0.000500477,"h":0.0005067068,"l":0.000493817,"c":0.0004975249,"v":197699.098322,"t":1724097600}
+{"o":0.0004975249,"h":0.0005099537,"l":0.0004942829,"c":0.000504845,"v":224656.9534920001,"t":1724101200}
+{"o":0.000504845,"h":0.0005111657,"l":0.0004970812,"c":0.0005019182,"v":98356.997265,"t":1724104800}
+{"o":0.0005019182,"h":0.0005116255,"l":0.0004979796,"c":0.0005032445,"v":68056.595511,"t":1724108400}
+{"o":0.0005032445,"h":0.0005155565,"l":0.0004915227,"c":0.0005021772,"v":492115.8817029999,"t":1724112000}
+{"o":0.0005021772,"h":0.000513194,"l":0.0004972334,"c":0.0005081397,"v":360516.190112,"t":1724115600}
+{"o":0.0005081397,"h":0.0005182676,"l":0.0005039685,"c":0.0005085923,"v":460276.3722249999,"t":1724119200}
+{"o":0.0005085923,"h":0.0005105601,"l":0.0005035182,"c":0.0005081953,"v":97392.56554,"t":1724122800}
+{"o":0.0005081953,"h":0.0005130227,"l":0.0004992303,"c":0.0005073245,"v":64640.113506,"t":1724126400}
+{"o":0.0005073245,"h":0.0005132615,"l":0.0005000735,"c":0.0005100663,"v":217387.3589709999,"t":1724130000}
+{"o":0.0005100663,"h":0.0005129936,"l":0.0004956012,"c":0.0005096257,"v":648414.4810029999,"t":1724133600}
+{"o":0.0005096257,"h":0.0005101348,"l":0.0004996776,"c":0.0005022716,"v":179544.14372,"t":1724137200}
+{"o":0.0005022716,"h":0.0005099219,"l":0.000496527,"c":0.0005022048,"v":67713.773653,"t":1724140800}
+{"o":0.0005022048,"h":0.0005096313,"l":0.0004994209,"c":0.0005057187,"v":147478.630688,"t":1724144400}
+{"o":0.0005057187,"h":0.0005115411,"l":0.0005032804,"c":0.0005074093,"v":256522.3169000001,"t":1724148000}
+{"o":0.0005074093,"h":0.0005142589,"l":0.0005043837,"c":0.000510501,"v":142310.524362,"t":1724151600}
+{"o":0.000510501,"h":0.0005146525,"l":0.0004981338,"c":0.0005025802,"v":512031.774002,"t":1724155200}
+{"o":0.0005025802,"h":0.0005073673,"l":0.0004942878,"c":0.0005028286,"v":234582.217694,"t":1724158800}
+{"o":0.0005028286,"h":0.000515516,"l":0.0004852262,"c":0.0004977272,"v":702374.5925500003,"t":1724162400}
+{"o":0.0004977272,"h":0.0005244315,"l":0.0004932801,"c":0.0005099663,"v":1086716.3846369996,"t":1724166000}
+{"o":0.0005099663,"h":0.0005117367,"l":0.0005015586,"c":0.0005058652,"v":158900.725593,"t":1724169600}
+{"o":0.0005058652,"h":0.0005109373,"l":0.0004995855,"c":0.0005054969,"v":109410.748561,"t":1724173200}
+{"o":0.0005054969,"h":0.0005105793,"l":0.0005008189,"c":0.0005049036,"v":168711.606094,"t":1724176800}
+{"o":0.0005049036,"h":0.0005083576,"l":0.0005002648,"c":0.0005057,"v":93963.966703,"t":1724180400}
+{"o":0.0005057,"h":0.0005096106,"l":0.000500664,"c":0.0005074311,"v":141677.782758,"t":1724184000}
+{"o":0.0005074311,"h":0.0005108334,"l":0.0004967077,"c":0.0005017278,"v":384693.5260540002,"t":1724187600}
+{"o":0.0005017278,"h":0.0005059522,"l":0.0004969436,"c":0.0005030406,"v":162349.834547,"t":1724191200}
+{"o":0.0005030406,"h":0.0005069828,"l":0.0004870182,"c":0.0004933079,"v":583219.5630220002,"t":1724194800}
+{"o":0.0004933079,"h":0.0005077739,"l":0.0004887773,"c":0.0005013481,"v":655394.6787520001,"t":1724198400}
+{"o":0.0005013481,"h":0.0005057761,"l":0.0004979026,"c":0.0005012428,"v":69485.376445,"t":1724202000}
+{"o":0.0005012428,"h":0.0005045442,"l":0.0004959687,"c":0.000498849,"v":138431.664293,"t":1724205600}
+{"o":0.000498849,"h":0.0005059705,"l":0.0004985893,"c":0.0005035549,"v":76333.214666,"t":1724209200}
+{"o":0.0005035549,"h":0.0005046833,"l":0.0004975668,"c":0.00050003,"v":276697.9557680001,"t":1724212800}
+{"o":0.00050003,"h":0.0005043796,"l":0.0004958464,"c":0.0004993264,"v":91810.685686,"t":1724216400}
+{"o":0.0004993264,"h":0.0005034532,"l":0.0004953093,"c":0.0004985005,"v":223070.1100969999,"t":1724220000}
+{"o":0.0004985005,"h":0.0005033447,"l":0.0004898752,"c":0.0004944475,"v":332693.193297,"t":1724223600}
+{"o":0.0004944475,"h":0.0004999543,"l":0.0004274601,"c":0.0004427491,"v":5268651.372022002,"t":1724227200}
+{"o":0.0004427491,"h":0.0004532114,"l":0.000420611,"c":0.0004477114,"v":4169172.9700070005,"t":1724230800}
+{"o":0.0004477114,"h":0.0004935844,"l":0.0004352186,"c":0.0004824216,"v":3034366.9748690007,"t":1724234400}
+{"o":0.0004824216,"h":0.0004853464,"l":0.0004515767,"c":0.0004584731,"v":1505282.3441120002,"t":1724238000}
+{"o":0.0004584731,"h":0.0004633367,"l":0.000423306,"c":0.000439572,"v":1671430.1988159996,"t":1724241600}
+{"o":0.000439572,"h":0.0004664146,"l":0.0004379284,"c":0.0004569778,"v":1040852.6646119992,"t":1724245200}
+{"o":0.0004569778,"h":0.0004696933,"l":0.0004268557,"c":0.0004538556,"v":1752227.795748,"t":1724248800}
+{"o":0.0004538556,"h":0.0004698599,"l":0.0004451044,"c":0.0004588151,"v":1130217.4355939995,"t":1724252400}
+{"o":0.0004588151,"h":0.0004609251,"l":0.0004263923,"c":0.0004492632,"v":1598342.7967260003,"t":1724256000}
+{"o":0.0004492632,"h":0.0004509063,"l":0.0004293596,"c":0.0004377373,"v":862683.1254589995,"t":1724259600}
+{"o":0.0004377373,"h":0.0004479019,"l":0.0004327853,"c":0.000440569,"v":436644.3877249999,"t":1724263200}
+{"o":0.000440569,"h":0.0004533184,"l":0.0004349565,"c":0.0004454352,"v":612223.0089499999,"t":1724266800}
+{"o":0.0004454352,"h":0.0004546101,"l":0.0004335191,"c":0.000442318,"v":1014153.2395870001,"t":1724270400}
+{"o":0.000442318,"h":0.000446954,"l":0.0004311956,"c":0.0004321154,"v":957938.8911270002,"t":1724274000}
+{"o":0.0004321154,"h":0.0004372657,"l":0.0003393238,"c":0.0003642708,"v":9782947.1270769741,"t":1724277600}
+{"o":0.0003642708,"h":0.000427137,"l":0.0003500043,"c":0.0003884654,"v":8558153.8429479953,"t":1724281200}
+{"o":0.0003884654,"h":0.0003972665,"l":0.0003586617,"c":0.0003724035,"v":2993020.4387510032,"t":1724284800}
+{"o":0.0003724035,"h":0.0003904746,"l":0.0003634058,"c":0.0003827815,"v":1648801.7107220001,"t":1724288400}
+{"o":0.0003827815,"h":0.000401326,"l":0.0003796627,"c":0.0003937867,"v":1332080.5236999986,"t":1724292000}
+{"o":0.0003937867,"h":0.0004039147,"l":0.0003906635,"c":0.0004013773,"v":556151.6293289996,"t":1724295600}
+{"o":0.0004013773,"h":0.0004085781,"l":0.0003921953,"c":0.0003952621,"v":801136.0373599997,"t":1724299200}
+{"o":0.0003952621,"h":0.0003984012,"l":0.0003698932,"c":0.0003861836,"v":1593513.1115179996,"t":1724302800}
+{"o":0.0003861836,"h":0.0004079986,"l":0.0003844606,"c":0.0004035771,"v":742996.8399260002,"t":1724306400}
+{"o":0.0004035771,"h":0.0004173767,"l":0.0003959229,"c":0.0004127626,"v":1068166.0653969999,"t":1724310000}
+{"o":0.0004127626,"h":0.0004187161,"l":0.0003992471,"c":0.000403154,"v":864691.6920660003,"t":1724313600}
+{"o":0.000403154,"h":0.0004064166,"l":0.000382583,"c":0.0003863994,"v":1483510.7055079998,"t":1724317200}
+{"o":0.0003863994,"h":0.0003960718,"l":0.000382783,"c":0.0003903395,"v":618238.3173299996,"t":1724320800}
+{"o":0.0003903395,"h":0.000404223,"l":0.0003871633,"c":0.0004014837,"v":738202.889212,"t":1724324400}
+{"o":0.0004014837,"h":0.0004203122,"l":0.0003983754,"c":0.0004113004,"v":1414445.3637800007,"t":1724328000}
+{"o":0.0004113004,"h":0.0004147338,"l":0.0004037607,"c":0.0004124336,"v":389949.6210680001,"t":1724331600}
+{"o":0.0004124336,"h":0.0004192347,"l":0.0004050059,"c":0.0004106507,"v":663641.9259670005,"t":1724335200}
+{"o":0.0004106507,"h":0.0004212121,"l":0.0004046311,"c":0.0004080526,"v":678276.2474560001,"t":1724338800}
+{"o":0.0004080526,"h":0.0005105664,"l":0.0004048135,"c":0.0004897831,"v":6197735.3322140062,"t":1724342400}
+{"o":0.0004897831,"h":0.0005039613,"l":0.0004720852,"c":0.0004777352,"v":4134171.9374979944,"t":1724346000}
+{"o":0.0004777352,"h":0.0005041693,"l":0.0004685688,"c":0.000498734,"v":2304689.2514509992,"t":1724349600}
+{"o":0.000498734,"h":0.0005323342,"l":0.0004854759,"c":0.0004908418,"v":5039348.3411459969,"t":1724353200}
+{"o":0.0004908418,"h":0.0005180383,"l":0.000485665,"c":0.0005139222,"v":1751406.5111690003,"t":1724356800}
+{"o":0.0005139222,"h":0.0005268272,"l":0.0005120195,"c":0.0005237811,"v":926525.5270129994,"t":1724360400}
+{"o":0.0005237811,"h":0.0005438246,"l":0.0005198819,"c":0.0005329799,"v":1114254.6178189993,"t":1724364000}
+{"o":0.0005329799,"h":0.0005339369,"l":0.0005229617,"c":0.0005330756,"v":645085.992117,"t":1724367600}
+{"o":0.0005330756,"h":0.0005386563,"l":0.0005204348,"c":0.0005274987,"v":880312.1633840004,"t":1724371200}
+{"o":0.0005274987,"h":0.0005382068,"l":0.0005249118,"c":0.0005322511,"v":704503.1385659997,"t":1724374800}
+{"o":0.0005322511,"h":0.0005339134,"l":0.0005161335,"c":0.0005218824,"v":463470.726737,"t":1724378400}
+{"o":0.0005218824,"h":0.0005246046,"l":0.0005099105,"c":0.0005155936,"v":491786.7777650002,"t":1724382000}
+{"o":0.0005155936,"h":0.0005218192,"l":0.0005105555,"c":0.0005187043,"v":240277.5631370001,"t":1724385600}
+{"o":0.0005187043,"h":0.0005315838,"l":0.0005118907,"c":0.0005229644,"v":406307.1409830005,"t":1724389200}
+{"o":0.0005229644,"h":0.0005319644,"l":0.0005212849,"c":0.0005271006,"v":186547.620963,"t":1724392800}
+{"o":0.0005271006,"h":0.0005473449,"l":0.0005177064,"c":0.0005424565,"v":1230185.1302850004,"t":1724396400}
+{"o":0.0005424565,"h":0.0005490391,"l":0.0005245685,"c":0.0005272411,"v":908383.7877469999,"t":1724400000}
+{"o":0.0005272411,"h":0.0005337154,"l":0.0004970341,"c":0.0005086352,"v":1493762.321818999,"t":1724403600}
+{"o":0.0005086352,"h":0.0005179706,"l":0.000506946,"c":0.0005170297,"v":416736.5061199999,"t":1724407200}
+{"o":0.0005170297,"h":0.0005238017,"l":0.0005055092,"c":0.0005101052,"v":479013.251349,"t":1724410800}
+{"o":0.0005101052,"h":0.0005231984,"l":0.0005061695,"c":0.0005116948,"v":626733.8051970002,"t":1724414400}
+{"o":0.0005116948,"h":0.0005161281,"l":0.0005025359,"c":0.0005079633,"v":445503.872771,"t":1724418000}
+{"o":0.0005079633,"h":0.0005248778,"l":0.0004951348,"c":0.0005134046,"v":812916.9207079994,"t":1724421600}
+{"o":0.0005134046,"h":0.0005723211,"l":0.0005040156,"c":0.0005143041,"v":1572230.8620049998,"t":1724425200}
+{"o":0.0005143041,"h":0.0005260752,"l":0.0005111486,"c":0.0005191827,"v":299223.3904159999,"t":1724428800}
+{"o":0.0005191827,"h":0.0005561437,"l":0.0005069547,"c":0.0005316141,"v":3160804.9257830014,"t":1724432400}
+{"o":0.0005316141,"h":0.0005613682,"l":0.0005250556,"c":0.0005494568,"v":2622770.8327069981,"t":1724436000}
+{"o":0.0005494568,"h":0.0005499034,"l":0.0005238104,"c":0.0005381166,"v":1358663.3619340009,"t":1724439600}
+{"o":0.0005381166,"h":0.0005439325,"l":0.0005079562,"c":0.0005213049,"v":1764368.7067990005,"t":1724443200}
+{"o":0.0005213049,"h":0.0005417347,"l":0.0005138121,"c":0.000530418,"v":968364.4109160004,"t":1724446800}
+{"o":0.000530418,"h":0.0005439079,"l":0.0005230926,"c":0.0005326846,"v":583061.8576939997,"t":1724450400}
+{"o":0.0005326846,"h":0.0005364819,"l":0.0005200903,"c":0.0005218,"v":613202.962088,"t":1724454000}
+{"o":0.0005218,"h":0.0005340108,"l":0.0005145355,"c":0.0005296554,"v":422852.7151659997,"t":1724457600}
+{"o":0.0005296554,"h":0.0005339657,"l":0.0005222576,"c":0.0005292449,"v":179964.8957820001,"t":1724461200}
+{"o":0.0005292449,"h":0.0005367854,"l":0.0005202547,"c":0.0005300749,"v":313180.096683,"t":1724464800}
+{"o":0.0005300749,"h":0.0005339633,"l":0.0005270331,"c":0.0005309984,"v":109304.206247,"t":1724468400}
+{"o":0.0005309984,"h":0.0005357692,"l":0.000525081,"c":0.0005301334,"v":150780.256845,"t":1724472000}
+{"o":0.0005301334,"h":0.0005388832,"l":0.0005225465,"c":0.0005290943,"v":255778.800734,"t":1724475600}
+{"o":0.0005290943,"h":0.000531715,"l":0.0005205919,"c":0.000523557,"v":133361.190543,"t":1724479200}
+{"o":0.000523557,"h":0.0005283783,"l":0.0005191345,"c":0.0005254548,"v":268967.1997870001,"t":1724482800}
+{"o":0.0005254548,"h":0.0005264761,"l":0.0005031663,"c":0.0005088329,"v":794274.427503,"t":1724486400}
+{"o":0.0005088329,"h":0.0005143597,"l":0.0004936731,"c":0.0004997372,"v":328355.8826589999,"t":1724490000}
+{"o":0.0004997372,"h":0.000505415,"l":0.0004754552,"c":0.000499727,"v":1497328.669825,"t":1724493600}
+{"o":0.000499727,"h":0.0005662801,"l":0.000497204,"c":0.0005641837,"v":2593923.0532080005,"t":1724497200}
+{"o":0.0005641837,"h":0.0006913466,"l":0.0005550542,"c":0.0006490667,"v":13182826.3815559782,"t":1724500800}
+{"o":0.0006490667,"h":0.000679976,"l":0.000603043,"c":0.0006541632,"v":8310665.984693001,"t":1724504400}
+{"o":0.0006541632,"h":0.000683182,"l":0.0006186207,"c":0.0006677085,"v":9188091.4856320135,"t":1724508000}
+{"o":0.0006677085,"h":0.0007375847,"l":0.0006478435,"c":0.0006718127,"v":6202530.2889129957,"t":1724511600}
+{"o":0.0006718127,"h":0.0006747082,"l":0.0005724917,"c":0.0005962181,"v":10542784.4719480257,"t":1724515200}
+{"o":0.0005962181,"h":0.00060275,"l":0.0005341444,"c":0.0005799024,"v":6523117.3360729991,"t":1724518800}
+{"o":0.0005799024,"h":0.000593271,"l":0.0005592235,"c":0.0005680076,"v":3379505.3167840005,"t":1724522400}
+{"o":0.0005680076,"h":0.0005854759,"l":0.000501617,"c":0.0005135318,"v":5436448.7117829984,"t":1724526000}
+{"o":0.0005135318,"h":0.000527039,"l":0.00047874,"c":0.0004854826,"v":4661692.3818950076,"t":1724529600}
+{"o":0.0004854826,"h":0.0005615052,"l":0.0004686304,"c":0.0005450109,"v":4619854.4921419946,"t":1724533200}
+{"o":0.0005450109,"h":0.0005491765,"l":0.0005281274,"c":0.0005386848,"v":1943093.7131459999,"t":1724536800}
+{"o":0.0005386848,"h":0.0005417417,"l":0.0005220072,"c":0.0005226595,"v":882003.1396890013,"t":1724540400}
+{"o":0.0005226595,"h":0.0005625086,"l":0.0005225046,"c":0.0005444146,"v":2098087.9105149996,"t":1724544000}
+{"o":0.0005444146,"h":0.0005534741,"l":0.0005161259,"c":0.0005233501,"v":1032801.6695710004,"t":1724547600}
+{"o":0.0005233501,"h":0.0005278924,"l":0.0005102555,"c":0.0005209228,"v":1041367.8020819991,"t":1724551200}
+{"o":0.0005209228,"h":0.0005275591,"l":0.0005155582,"c":0.0005244229,"v":667534.1073570001,"t":1724554800}
+{"o":0.0005244229,"h":0.0005285489,"l":0.000512653,"c":0.0005134573,"v":415215.544743,"t":1724558400}
+{"o":0.0005134573,"h":0.000517393,"l":0.0004978338,"c":0.0005056686,"v":849183.7956590001,"t":1724562000}
+{"o":0.0005056686,"h":0.0005153533,"l":0.000499705,"c":0.0005116853,"v":753343.035116,"t":1724565600}
+{"o":0.0005116853,"h":0.0005202463,"l":0.0004656155,"c":0.0004865667,"v":3885172.6961530005,"t":1724569200}
+{"o":0.0004865667,"h":0.0005026194,"l":0.0004823107,"c":0.0004953716,"v":1209494.7463949996,"t":1724572800}
+{"o":0.0004953716,"h":0.0005185151,"l":0.0004876468,"c":0.000515432,"v":1758448.0263189988,"t":1724576400}
+{"o":0.000515432,"h":0.0005293901,"l":0.0005041761,"c":0.0005257074,"v":1579428.2142300014,"t":1724580000}
+{"o":0.0005257074,"h":0.0005305695,"l":0.0005089393,"c":0.0005125952,"v":1000529.2033179994,"t":1724583600}
+{"o":0.0005125952,"h":0.0005213617,"l":0.00050355,"c":0.0005116237,"v":884981.7519919999,"t":1724587200}
+{"o":0.0005116237,"h":0.000516892,"l":0.000498223,"c":0.0005087667,"v":923462.1296150003,"t":1724590800}
+{"o":0.0005087667,"h":0.0005440512,"l":0.0005042942,"c":0.0005300733,"v":1826458.8828259986,"t":1724594400}
+{"o":0.0005300733,"h":0.0005479561,"l":0.0005160767,"c":0.0005271796,"v":1242100.0571389997,"t":1724598000}
+{"o":0.0005271796,"h":0.0005324797,"l":0.0005075429,"c":0.0005225558,"v":853565.698777001,"t":1724601600}
+{"o":0.0005225558,"h":0.0005314517,"l":0.0005174179,"c":0.00052139,"v":524374.4720950002,"t":1724605200}
+{"o":0.00052139,"h":0.0005732119,"l":0.0005168463,"c":0.0005690869,"v":1759306.6880810014,"t":1724608800}
+{"o":0.0005690869,"h":0.0005735023,"l":0.0005262669,"c":0.0005495816,"v":1803724.7570820001,"t":1724612400}
+{"o":0.0005495816,"h":0.0005623916,"l":0.0005369614,"c":0.0005564751,"v":1691028.4768250007,"t":1724616000}
+{"o":0.0005564751,"h":0.0005668175,"l":0.0005376193,"c":0.0005553482,"v":1157598.326347,"t":1724619600}
+{"o":0.0005553482,"h":0.0005630975,"l":0.000526573,"c":0.0005537364,"v":1974330.4724059987,"t":1724623200}
+{"o":0.0005537364,"h":0.0005949133,"l":0.0005306187,"c":0.0005904772,"v":2628673.9071649988,"t":1724626800}
+{"o":0.0005904772,"h":0.0005993218,"l":0.000573408,"c":0.0005829376,"v":1142451.061551,"t":1724630400}
+{"o":0.0005829376,"h":0.0005882034,"l":0.0005551149,"c":0.0005626854,"v":1023548.5889520004,"t":1724634000}
+{"o":0.0005626854,"h":0.0005859017,"l":0.0005607986,"c":0.0005788433,"v":582796.4573990001,"t":1724637600}
+{"o":0.0005788433,"h":0.0005952932,"l":0.0005716988,"c":0.0005814932,"v":942754.8119439998,"t":1724641200}
+{"o":0.0000006621,"h":0.000002849,"l":0.0000000742,"c":0.0000003504,"v":1245023509.6788191795,"t":1717963200}
+{"o":0.0000003504,"h":0.000034456,"l":0.000000349,"c":0.0000121067,"v":529801900.0872707963,"t":1717966800}
+{"o":0.0000121067,"h":0.0001065041,"l":0.0000094137,"c":0.0000622187,"v":169201355.3875702024,"t":1717970400}
+{"o":0.0000622187,"h":0.0001313948,"l":0.0000561497,"c":0.0000911423,"v":58147218.9392370358,"t":1717974000}
+{"o":0.0000911423,"h":0.0000939414,"l":0.0000597728,"c":0.0000872025,"v":27662676.7996760011,"t":1717977600}
+{"o":0.0000872025,"h":0.000203269,"l":0.0000734513,"c":0.00007549,"v":34493034.2587029934,"t":1717981200}
+{"o":0.00007549,"h":0.000091135,"l":0.0000680749,"c":0.0000805566,"v":8004696.4170170035,"t":1717984800}
+{"o":0.0000805566,"h":0.0001313229,"l":0.0000805511,"c":0.0001160362,"v":8520106.2126699984,"t":1717988400}
+{"o":0.0001160362,"h":0.0001866437,"l":0.0001155404,"c":0.00013808,"v":13224298.7302349936,"t":1717992000}
+{"o":0.00013808,"h":0.0001585821,"l":0.0001121863,"c":0.0001568579,"v":6459379.3562290026,"t":1717995600}
+{"o":0.0001568579,"h":0.0001684665,"l":0.0000965634,"c":0.000097813,"v":9890078.4108300023,"t":1717999200}
+{"o":0.000097813,"h":0.000114433,"l":0.0000977655,"c":0.0001062753,"v":2894458.7664969997,"t":1718002800}
+{"o":0.0001062753,"h":0.0001377601,"l":0.0001048216,"c":0.0001240244,"v":3181885.1145599992,"t":1718006400}
+{"o":0.0001240244,"h":0.0001269695,"l":0.0001054479,"c":0.0001175655,"v":1956533.1526699997,"t":1718010000}
+{"o":0.0001175655,"h":0.0001463803,"l":0.0000898988,"c":0.0001078471,"v":9825914.145468995,"t":1718013600}
+{"o":0.0001078471,"h":0.0001083158,"l":0.0000918571,"c":0.0000986844,"v":1890405.9907390003,"t":1718017200}
+{"o":0.0000986844,"h":0.0001046263,"l":0.0000909905,"c":0.0000962498,"v":4153939.4468119992,"t":1718020800}
+{"o":0.0000962498,"h":0.0001069777,"l":0.0000758597,"c":0.0000983017,"v":9324922.6515299994,"t":1718024400}
+{"o":0.0000983017,"h":0.000186613,"l":0.0000976351,"c":0.0001471001,"v":24097737.0460610054,"t":1718028000}
+{"o":0.0001471001,"h":0.0002128484,"l":0.0001377506,"c":0.0001805526,"v":9998515.9669860061,"t":1718031600}
+{"o":0.0001805526,"h":0.0002826363,"l":0.0001775414,"c":0.0002414468,"v":31364473.3671160005,"t":1718035200}
+{"o":0.0002414468,"h":0.0002940646,"l":0.0002047054,"c":0.0002327335,"v":14076879.1272949968,"t":1718038800}
+{"o":0.0002327335,"h":0.0002351502,"l":0.0001726528,"c":0.0001809834,"v":4804714.0444220006,"t":1718042400}
+{"o":0.0001809834,"h":0.0002444208,"l":0.0000676757,"c":0.0001507703,"v":62106390.7351000383,"t":1718046000}
+{"o":0.0001507703,"h":0.0002861972,"l":0.0001493076,"c":0.0002535335,"v":30448820.49303497,"t":1718049600}
+{"o":0.0002535335,"h":0.0005003897,"l":0.0002158865,"c":0.0003029658,"v":44901644.4613950253,"t":1718053200}
+{"o":0.0003029658,"h":0.0004106687,"l":0.0002844546,"c":0.000304573,"v":18538805.7590849996,"t":1718056800}
+{"o":0.000304573,"h":0.0004259889,"l":0.0002798299,"c":0.0003389463,"v":18271274.3282529823,"t":1718060400}
+{"o":0.0003389463,"h":0.0003438713,"l":0.0002677235,"c":0.0002709497,"v":5156712.6085779956,"t":1718064000}
+{"o":0.0002709497,"h":0.0002943547,"l":0.0002441092,"c":0.0002719251,"v":3896682.8597970014,"t":1718067600}
+{"o":0.0002719251,"h":0.0002991777,"l":0.0002411162,"c":0.0002505661,"v":3623310.3679369991,"t":1718071200}
+{"o":0.0002505661,"h":0.0003063291,"l":0.0002413934,"c":0.0002512856,"v":5122046.2547769984,"t":1718074800}
+{"o":0.0002512856,"h":0.0002688163,"l":0.0002460307,"c":0.0002638944,"v":851457.7887840007,"t":1718078400}
+{"o":0.0002638944,"h":0.0002665452,"l":0.0002384703,"c":0.0002499493,"v":1264143.8927370002,"t":1718082000}
+{"o":0.0002499493,"h":0.0003318458,"l":0.0002452727,"c":0.0002480927,"v":3046910.1631990005,"t":1718085600}
+{"o":0.0002480927,"h":0.0003195673,"l":0.0002460325,"c":0.0003176696,"v":1605987.5010989995,"t":1718089200}
+{"o":0.0003176696,"h":0.0003191463,"l":0.0002988092,"c":0.0003001707,"v":401440.339942,"t":1718092800}
+{"o":0.0003001707,"h":0.0003033539,"l":0.0002907727,"c":0.000293142,"v":261618.4001500001,"t":1718096400}
+{"o":0.000293142,"h":0.0002950709,"l":0.0002826967,"c":0.0002903782,"v":341239.186609,"t":1718100000}
+{"o":0.0002903782,"h":0.000363323,"l":0.0002893186,"c":0.000351868,"v":1763715.1902029996,"t":1718103600}
+{"o":0.000351868,"h":0.0003970856,"l":0.0003127596,"c":0.0003142563,"v":3059124.1686960021,"t":1718107200}
+{"o":0.0003142563,"h":0.0003916765,"l":0.0003114241,"c":0.0003331029,"v":3603533.2305049957,"t":1718110800}
+{"o":0.0003331029,"h":0.0003361062,"l":0.0002836711,"c":0.0002859058,"v":2018653.9407739996,"t":1718114400}
+{"o":0.0002859058,"h":0.00041675,"l":0.0002737797,"c":0.0002944132,"v":14840537.162288025,"t":1718118000}
+{"o":0.0002944132,"h":0.0003475153,"l":0.0002310874,"c":0.0002489025,"v":6989219.0684970003,"t":1718121600}
+{"o":0.0002489025,"h":0.0005197569,"l":0.0002464539,"c":0.0003852014,"v":13121754.9310050085,"t":1718125200}
+{"o":0.0003852014,"h":0.000558548,"l":0.0003184691,"c":0.0003743873,"v":51482297.5125709176,"t":1718128800}
+{"o":0.0003743873,"h":0.0006172476,"l":0.0003202266,"c":0.0003992465,"v":39343923.2534007654,"t":1718132400}
+{"o":0.0003992465,"h":0.0004055232,"l":0.0003073389,"c":0.0003296522,"v":21264384.6651139893,"t":1718136000}
+{"o":0.0003296522,"h":0.0005248173,"l":0.0003050753,"c":0.000430321,"v":41457036.8115929812,"t":1718139600}
+{"o":0.000430321,"h":0.0005480693,"l":0.0003943626,"c":0.0005456476,"v":12969784.5960180294,"t":1718143200}
+{"o":0.0005456476,"h":0.0011396786,"l":0.0004991967,"c":0.0008013729,"v":68030138.7256309539,"t":1718146800}
+{"o":0.0008013729,"h":0.0012976121,"l":0.0007017015,"c":0.0008428421,"v":42615009.0091669932,"t":1718150400}
+{"o":0.0008428421,"h":0.0008730618,"l":0.0006487835,"c":0.0006668275,"v":17778634.4463639818,"t":1718154000}
+{"o":0.0006668275,"h":0.00077053,"l":0.0006338323,"c":0.0006639127,"v":4218264.0991389975,"t":1718157600}
+{"o":0.0006639127,"h":0.0006879943,"l":0.0006106949,"c":0.0006408709,"v":5004055.6903180033,"t":1718161200}
+{"o":0.0006408709,"h":0.000641838,"l":0.0004905914,"c":0.0006265862,"v":9491221.248086011,"t":1718164800}
+{"o":0.0006265862,"h":0.0008128109,"l":0.0006041112,"c":0.0007059311,"v":7488359.05696801,"t":1718168400}
+{"o":0.0007059311,"h":0.000814158,"l":0.000638476,"c":0.0007976384,"v":3850997.7906889995,"t":1718172000}
+{"o":0.0007976384,"h":0.0008569168,"l":0.0007237088,"c":0.0007664707,"v":6311819.8249860043,"t":1718175600}
+{"o":0.0007664707,"h":0.0008516413,"l":0.000703412,"c":0.000774131,"v":4366441.7516890047,"t":1718179200}
+{"o":0.000774131,"h":0.001708642,"l":0.0007452885,"c":0.0011180925,"v":43657364.4511969835,"t":1718182800}
+{"o":0.0011180925,"h":0.0013034573,"l":0.0010363379,"c":0.0012057324,"v":16742450.3337300271,"t":1718186400}
+{"o":0.0012057324,"h":0.0013791524,"l":0.0010956788,"c":0.0011446567,"v":6781379.2581870006,"t":1718190000}
+{"o":0.0011446567,"h":0.0012498374,"l":0.0008411378,"c":0.0011096339,"v":17668977.4559809975,"t":1718193600}
+{"o":0.0011096339,"h":0.0011940553,"l":0.0009204599,"c":0.001064454,"v":13445102.6020840108,"t":1718197200}
+{"o":0.001064454,"h":0.0012503863,"l":0.0009083795,"c":0.0011281274,"v":10505324.2502519973,"t":1718200800}
+{"o":0.0011281274,"h":0.0012997832,"l":0.0010830522,"c":0.001129599,"v":15903150.6834599841,"t":1718204400}
+{"o":0.001129599,"h":0.0013604909,"l":0.0010985074,"c":0.0012918084,"v":12743366.2326700501,"t":1718208000}
+{"o":0.0012918084,"h":0.0021377412,"l":0.0012333903,"c":0.0014309605,"v":27996473.938742023,"t":1718211600}
+{"o":0.0014309605,"h":0.0015118396,"l":0.001075711,"c":0.001311363,"v":31371798.6127889827,"t":1718215200}
+{"o":0.001311363,"h":0.0018865043,"l":0.0010714545,"c":0.0015621391,"v":54530214.9181271419,"t":1718218800}
+{"o":0.0015621391,"h":0.0021469834,"l":0.0014520311,"c":0.0017426068,"v":31236280.6367611103,"t":1718222400}
+{"o":0.0017426068,"h":0.0018415423,"l":0.0013830278,"c":0.0015102281,"v":14301284.4628160037,"t":1718226000}
+{"o":0.0015102281,"h":0.0020533964,"l":0.0013946757,"c":0.0019421748,"v":12116203.2311910316,"t":1718229600}
+{"o":0.0019421748,"h":0.0024414921,"l":0.0018571332,"c":0.0020860125,"v":15916147.5604709499,"t":1718233200}
+{"o":0.0020860125,"h":0.0021705482,"l":0.0018975888,"c":0.002100969,"v":5534925.2310690014,"t":1718236800}
+{"o":0.002100969,"h":0.0024425402,"l":0.0019358711,"c":0.0021541121,"v":6587085.8888060004,"t":1718240400}
+{"o":0.0021541121,"h":0.0022897204,"l":0.0019206604,"c":0.0021071687,"v":5855087.652427013,"t":1718244000}
+{"o":0.0021071687,"h":0.0021392742,"l":0.0017373862,"c":0.0018593659,"v":5629704.7325940086,"t":1718247600}
+{"o":0.0018593659,"h":0.0020578704,"l":0.0017137899,"c":0.0019626686,"v":5795083.054439011,"t":1718251200}
+{"o":0.0019626686,"h":0.0021965377,"l":0.0019260811,"c":0.0021655811,"v":3421544.4319470106,"t":1718254800}
+{"o":0.0021655811,"h":0.0022970434,"l":0.0019397484,"c":0.002159847,"v":6555380.4872180177,"t":1718258400}
+{"o":0.002159847,"h":0.0022007874,"l":0.0018024454,"c":0.001961273,"v":4619786.8976179948,"t":1718262000}
+{"o":0.001961273,"h":0.0019969496,"l":0.0015620873,"c":0.0017291599,"v":5736061.3065010058,"t":1718265600}
+{"o":0.0017291599,"h":0.0019209527,"l":0.0015049605,"c":0.0016090077,"v":10709423.9397430141,"t":1718269200}
+{"o":0.0016090077,"h":0.001982694,"l":0.0014028193,"c":0.0017046297,"v":13347965.9545459766,"t":1718272800}
+{"o":0.0017046297,"h":0.0017479392,"l":0.0014866753,"c":0.0015977995,"v":6843226.5690429881,"t":1718276400}
+{"o":0.0015977995,"h":0.0017585143,"l":0.0015096533,"c":0.0017229802,"v":6291386.8239380037,"t":1718280000}
+{"o":0.0017229802,"h":0.0019071055,"l":0.0014688242,"c":0.0016080825,"v":10636148.4057730008,"t":1718283600}
+{"o":0.0016080825,"h":0.0017617913,"l":0.0014899629,"c":0.0015966821,"v":5792797.8723710123,"t":1718287200}
+{"o":0.0015966821,"h":0.0019114775,"l":0.0013735268,"c":0.0014439162,"v":7385279.9011180094,"t":1718290800}
+{"o":0.0014439162,"h":0.0016120507,"l":0.0012498193,"c":0.0015123002,"v":13727658.5191860367,"t":1718294400}
+{"o":0.0015123002,"h":0.0020700292,"l":0.0014126204,"c":0.0019302058,"v":16637352.9889050033,"t":1718298000}
+{"o":0.0019302058,"h":0.0028138278,"l":0.0019028894,"c":0.0021203327,"v":27349161.9645399638,"t":1718301600}
+{"o":0.0021203327,"h":0.0024571792,"l":0.0018590158,"c":0.0020717119,"v":19960173.4951739758,"t":1718305200}
+{"o":0.0020717119,"h":0.0028245851,"l":0.0016227548,"c":0.001958457,"v":50727490.7178060338,"t":1718308800}
+{"o":0.001958457,"h":0.0020390543,"l":0.0014744931,"c":0.0017880723,"v":20154153.3171369135,"t":1718312400}
+{"o":0.0017880723,"h":0.0021079001,"l":0.0016770261,"c":0.0020163175,"v":9946979.7101010103,"t":1718316000}
+{"o":0.0020163175,"h":0.0020346251,"l":0.0015882846,"c":0.001685358,"v":6951984.8413670091,"t":1718319600}
+{"o":0.001685358,"h":0.0018367925,"l":0.0016671652,"c":0.0018195737,"v":3011280.908749002,"t":1718323200}
+{"o":0.0018195737,"h":0.0018566511,"l":0.0015238627,"c":0.0017074936,"v":4422557.9483890114,"t":1718326800}
+{"o":0.0017074936,"h":0.0017656687,"l":0.0016243024,"c":0.0017553359,"v":2084478.7593860002,"t":1718330400}
+{"o":0.0017553359,"h":0.0019033765,"l":0.001719289,"c":0.001855265,"v":3298336.6988690034,"t":1718334000}
+{"o":0.001855265,"h":0.0018726242,"l":0.0016611503,"c":0.0016961163,"v":2580512.094668997,"t":1718337600}
+{"o":0.0016961163,"h":0.0018299865,"l":0.0016571002,"c":0.0017190829,"v":2211158.797646001,"t":1718341200}
+{"o":0.0017190829,"h":0.0017509446,"l":0.0015788832,"c":0.001629156,"v":2221191.3269929998,"t":1718344800}
+{"o":0.001629156,"h":0.0017667829,"l":0.0015553371,"c":0.001711144,"v":3035870.8043490038,"t":1718348400}
+{"o":0.001711144,"h":0.0018157741,"l":0.0016548354,"c":0.0017058538,"v":3784860.897816007,"t":1718352000}
+{"o":0.0017058538,"h":0.0019520487,"l":0.0015892477,"c":0.0019229046,"v":5677737.8713029949,"t":1718355600}
+{"o":0.0019229046,"h":0.0019838987,"l":0.0017942186,"c":0.0019443221,"v":3979913.6550700073,"t":1718359200}
+{"o":0.0019443221,"h":0.0019945055,"l":0.0018572255,"c":0.0019356671,"v":3070983.5597419967,"t":1718362800}
+{"o":0.0019356671,"h":0.0019668452,"l":0.0017257023,"c":0.0017517736,"v":3499968.0820179996,"t":1718366400}
+{"o":0.0017517736,"h":0.0017868646,"l":0.0016622252,"c":0.0016912211,"v":3913712.937456002,"t":1718370000}
+{"o":0.0016912211,"h":0.0018850332,"l":0.0015972401,"c":0.0018331108,"v":4933318.0358900037,"t":1718373600}
+{"o":0.0018331108,"h":0.0020521911,"l":0.0017569629,"c":0.0018944028,"v":8417744.2700530048,"t":1718377200}
+{"o":0.0018944028,"h":0.001990164,"l":0.0016282475,"c":0.0017109658,"v":7197012.2315059975,"t":1718380800}
+{"o":0.0017109658,"h":0.0017846644,"l":0.0015764511,"c":0.0017220708,"v":5286044.0701139998,"t":1718384400}
+{"o":0.0017220708,"h":0.0020613841,"l":0.0016118624,"c":0.0016899387,"v":6411889.0937739927,"t":1718388000}
+{"o":0.0016899387,"h":0.0018161229,"l":0.001530284,"c":0.0015982695,"v":5579821.4111079834,"t":1718391600}
+{"o":0.0015982695,"h":0.0017029706,"l":0.0015456934,"c":0.0016477774,"v":2788722.9713669969,"t":1718395200}
+{"o":0.0016477774,"h":0.0019138788,"l":0.0014885572,"c":0.0017764102,"v":7932941.6095450092,"t":1718398800}
+{"o":0.0017764102,"h":0.0024889093,"l":0.0016385801,"c":0.0018475582,"v":11978249.4643750452,"t":1718402400}
+{"o":0.0018475582,"h":0.0018838145,"l":0.0017574206,"c":0.0018565194,"v":6708889.2334539946,"t":1718406000}
+{"o":0.0018565194,"h":0.0018732799,"l":0.001683675,"c":0.001698287,"v":2609778.5246920027,"t":1718409600}
+{"o":0.001698287,"h":0.0017523475,"l":0.0016512131,"c":0.001664879,"v":2037676.0882229996,"t":1718413200}
+{"o":0.001664879,"h":0.001697007,"l":0.0016414634,"c":0.0016708177,"v":1062117.880574998,"t":1718416800}
+{"o":0.0016708177,"h":0.0016876979,"l":0.001581062,"c":0.0016282635,"v":1438177.6691279984,"t":1718420400}
+{"o":0.0016282635,"h":0.0016978678,"l":0.0016232622,"c":0.0016635158,"v":1259406.9693869981,"t":1718424000}
+{"o":0.0016635158,"h":0.0017467431,"l":0.0016536943,"c":0.0017337469,"v":1359670.2002719957,"t":1718427600}
+{"o":0.0017337469,"h":0.0017670762,"l":0.001662957,"c":0.0016823209,"v":1102667.5027259986,"t":1718431200}
+{"o":0.0016823209,"h":0.0017269429,"l":0.0015355811,"c":0.0015670554,"v":2613051.3955450011,"t":1718434800}
+{"o":0.0015670554,"h":0.0016226023,"l":0.0015403991,"c":0.0015919812,"v":2121924.9288070044,"t":1718438400}
+{"o":0.0015919812,"h":0.0017078145,"l":0.0015377853,"c":0.0016869001,"v":2553660.6757870014,"t":1718442000}
+{"o":0.0016869001,"h":0.0016927836,"l":0.0015875943,"c":0.001658004,"v":1760736.807033998,"t":1718445600}
+{"o":0.001658004,"h":0.0017983143,"l":0.0016308341,"c":0.0017734679,"v":3187991.255500996,"t":1718449200}
+{"o":0.0017734679,"h":0.001795699,"l":0.0016890812,"c":0.0017438657,"v":1945084.8658339991,"t":1718452800}
+{"o":0.0017438657,"h":0.0017853517,"l":0.0015296503,"c":0.0015824857,"v":6045616.7728020037,"t":1718456400}
+{"o":0.0015824857,"h":0.0016099629,"l":0.0015336021,"c":0.0015518167,"v":3132408.6591380052,"t":1718460000}
+{"o":0.0015518167,"h":0.0015789807,"l":0.0013791746,"c":0.0015211264,"v":8053336.3569300203,"t":1718463600}
+{"o":0.0015211264,"h":0.0016066264,"l":0.0014062493,"c":0.0014303729,"v":7605347.6942779869,"t":1718467200}
+{"o":0.0014303729,"h":0.0017906822,"l":0.0014214154,"c":0.0015850292,"v":14451290.2675690856,"t":1718470800}
+{"o":0.0015850292,"h":0.0022083352,"l":0.0015256879,"c":0.0016250808,"v":11666090.5152999796,"t":1718474400}
+{"o":0.0016250808,"h":0.0016512963,"l":0.0015653562,"c":0.0016118463,"v":3109613.0002220017,"t":1718478000}
+{"o":0.0016118463,"h":0.0017389078,"l":0.001557859,"c":0.0015834973,"v":2608242.5989270038,"t":1718481600}
+{"o":0.0015834973,"h":0.0016123031,"l":0.0015420599,"c":0.0015651052,"v":1961392.4471979961,"t":1718485200}
+{"o":0.0015651052,"h":0.0015801048,"l":0.0014948077,"c":0.0015051959,"v":1618835.4154909963,"t":1718488800}
+{"o":0.0015051959,"h":0.0015183198,"l":0.0014319083,"c":0.0014419454,"v":1827495.579477001,"t":1718492400}
+{"o":0.0014419454,"h":0.0014656832,"l":0.0014109326,"c":0.0014410589,"v":2027337.679349995,"t":1718496000}
+{"o":0.0014410589,"h":0.0014866853,"l":0.0013753727,"c":0.0014344854,"v":2978310.963006001,"t":1718499600}
+{"o":0.0014344854,"h":0.0014479538,"l":0.0014006589,"c":0.0014266467,"v":1247870.2453099987,"t":1718503200}
+{"o":0.0014266467,"h":0.0014487488,"l":0.0013970757,"c":0.0014275355,"v":980959.7702820015,"t":1718506800}
+{"o":0.0014275355,"h":0.0014377347,"l":0.0012775609,"c":0.0012970688,"v":3998030.6072809938,"t":1718510400}
+{"o":0.0012970688,"h":0.0014280397,"l":0.0012816053,"c":0.0012932694,"v":3516291.4961359962,"t":1718514000}
+{"o":0.0012932694,"h":0.0013151585,"l":0.0012359864,"c":0.0012631894,"v":2480344.1374539989,"t":1718517600}
+{"o":0.0012631894,"h":0.0013285342,"l":0.0012563518,"c":0.0013232118,"v":2316022.0696919989,"t":1718521200}
+{"o":0.0013232118,"h":0.0013603349,"l":0.0012601249,"c":0.0012752497,"v":2024917.8303719992,"t":1718524800}
+{"o":0.0012752497,"h":0.0012844234,"l":0.0012090805,"c":0.0012509504,"v":2555524.3045770046,"t":1718528400}
+{"o":0.0012509504,"h":0.0013209173,"l":0.0012254537,"c":0.0012341607,"v":2860275.729022007,"t":1718532000}
+{"o":0.0012341607,"h":0.0012801467,"l":0.0011891214,"c":0.001253506,"v":3570372.5014549945,"t":1718535600}
+{"o":0.001253506,"h":0.0014204993,"l":0.0012308332,"c":0.0013898227,"v":4744294.7274439977,"t":1718539200}
+{"o":0.0013898227,"h":0.0014190914,"l":0.0012781287,"c":0.0013480634,"v":3931757.0285530044,"t":1718542800}
+{"o":0.0013480634,"h":0.0014029694,"l":0.0013228278,"c":0.0013628284,"v":2072568.8898240016,"t":1718546400}
+{"o":0.0013628284,"h":0.0013827744,"l":0.0012780658,"c":0.0012847695,"v":1921881.4822360014,"t":1718550000}
+{"o":0.0012847695,"h":0.0013035794,"l":0.0012446895,"c":0.0012696907,"v":1985789.7590599991,"t":1718553600}
+{"o":0.0012696907,"h":0.0013120321,"l":0.0012539687,"c":0.0012935022,"v":1751890.2378900035,"t":1718557200}
+{"o":0.0012935022,"h":0.0013083442,"l":0.001122068,"c":0.0011745999,"v":3794965.402239,"t":1718560800}
+{"o":0.0011745999,"h":0.0012536549,"l":0.0011345269,"c":0.0012229864,"v":5113914.4402280143,"t":1718564400}
+{"o":0.0012229864,"h":0.0012972624,"l":0.0012105775,"c":0.0012612251,"v":5015532.1542639984,"t":1718568000}
+{"o":0.0012612251,"h":0.0012726334,"l":0.0011693595,"c":0.0012217398,"v":2160173.7482779995,"t":1718571600}
+{"o":0.0012217398,"h":0.001262613,"l":0.0011801023,"c":0.0012356748,"v":1914708.1082409988,"t":1718575200}
+{"o":0.0012356748,"h":0.0012563842,"l":0.0011546031,"c":0.0011624531,"v":2388238.8527780017,"t":1718578800}
+{"o":0.0011624531,"h":0.0011762367,"l":0.0010510896,"c":0.001122988,"v":4826041.5691179931,"t":1718582400}
+{"o":0.001122988,"h":0.0011945852,"l":0.0008458249,"c":0.0011513341,"v":12382836.2618929576,"t":1718586000}
+{"o":0.0011513341,"h":0.0012040675,"l":0.0010486839,"c":0.0010632042,"v":3580453.9618359958,"t":1718589600}
+{"o":0.0010632042,"h":0.0010738627,"l":0.0009649104,"c":0.0010546983,"v":5049590.2319990024,"t":1718593200}
+{"o":0.0010546983,"h":0.0010925744,"l":0.0010243174,"c":0.0010534487,"v":1816310.9745959989,"t":1718596800}
+{"o":0.0010534487,"h":0.0011026257,"l":0.0010245909,"c":0.0010390326,"v":3096098.1983169978,"t":1718600400}
+{"o":0.0010390326,"h":0.0011763338,"l":0.0009392227,"c":0.0010950306,"v":8754870.6290840153,"t":1718604000}
+{"o":0.0010950306,"h":0.0014303263,"l":0.0010697109,"c":0.0013136622,"v":13637798.7020250261,"t":1718607600}
+{"o":0.0013136622,"h":0.001448522,"l":0.0011920383,"c":0.0013181939,"v":8784756.0669480227,"t":1718611200}
+{"o":0.0013181939,"h":0.0015527867,"l":0.0012951945,"c":0.0014829379,"v":8336774.3414249895,"t":1718614800}
+{"o":0.0014829379,"h":0.001516389,"l":0.0013047176,"c":0.0014025568,"v":5112673.1236750009,"t":1718618400}
+{"o":0.0014025568,"h":0.0016320194,"l":0.0013845654,"c":0.0015433834,"v":7025114.9724840028,"t":1718622000}
+{"o":0.0015433834,"h":0.0015810071,"l":0.0013754715,"c":0.0014507367,"v":4844685.9656459894,"t":1718625600}
+{"o":0.0014507367,"h":0.0014653274,"l":0.0012770388,"c":0.0013138278,"v":5503231.625034987,"t":1718629200}
+{"o":0.0013138278,"h":0.0014142096,"l":0.0012873919,"c":0.0013574544,"v":2927170.036223006,"t":1718632800}
+{"o":0.0013574544,"h":0.0015861327,"l":0.0013455184,"c":0.0014471118,"v":5685920.6431219941,"t":1718636400}
+{"o":0.0014471118,"h":0.001508884,"l":0.0013232597,"c":0.0014532907,"v":3616873.4518870097,"t":1718640000}
+{"o":0.0014532907,"h":0.0015152713,"l":0.0012718505,"c":0.0013169378,"v":6526959.9864479927,"t":1718643600}
+{"o":0.0013169378,"h":0.0013259648,"l":0.0011540887,"c":0.0012524818,"v":8575530.8799040075,"t":1718647200}
+{"o":0.0012524818,"h":0.0013143877,"l":0.0012299698,"c":0.0012835486,"v":3239637.086974001,"t":1718650800}
+{"o":0.0012835486,"h":0.0013300246,"l":0.0011796753,"c":0.0012015969,"v":3422834.900544994,"t":1718654400}
+{"o":0.0012015969,"h":0.0015536597,"l":0.0011533073,"c":0.0013187096,"v":12389805.2744860109,"t":1718658000}
+{"o":0.0013187096,"h":0.0013998617,"l":0.0012879171,"c":0.0013046273,"v":4506603.4316080092,"t":1718661600}
+{"o":0.0013046273,"h":0.0013133239,"l":0.001032569,"c":0.0011269965,"v":8797063.5960330013,"t":1718665200}
+{"o":0.0011269965,"h":0.0011709157,"l":0.0010509097,"c":0.0011067189,"v":4600069.2723160051,"t":1718668800}
+{"o":0.0011067189,"h":0.0012571756,"l":0.0009009857,"c":0.0010938341,"v":6638384.2615300063,"t":1718672400}
+{"o":0.0010938341,"h":0.0011553888,"l":0.0009718507,"c":0.001065235,"v":4290481.3007950056,"t":1718676000}
+{"o":0.001065235,"h":0.0013843088,"l":0.0010541616,"c":0.0010782503,"v":2976238.7707349984,"t":1718679600}
+{"o":0.0010782503,"h":0.0010973367,"l":0.000809641,"c":0.0009068895,"v":12568102.1826200075,"t":1718683200}
+{"o":0.0009068895,"h":0.0009800423,"l":0.0007526094,"c":0.0009562357,"v":10777083.9245690107,"t":1718686800}
+{"o":0.0009562357,"h":0.0010383832,"l":0.0008794643,"c":0.0009960902,"v":7020001.1087730238,"t":1718690400}
+{"o":0.0009960902,"h":0.0010728069,"l":0.0009545218,"c":0.0010367524,"v":3875374.5206190036,"t":1718694000}
+{"o":0.0010367524,"h":0.0011892102,"l":0.0008974948,"c":0.0010948942,"v":8173771.9360210095,"t":1718697600}
+{"o":0.0010948942,"h":0.0011262372,"l":0.0010297515,"c":0.0010452279,"v":1943986.0654410005,"t":1718701200}
+{"o":0.0010452279,"h":0.0010588035,"l":0.0009406063,"c":0.0010506295,"v":3070404.6288889945,"t":1718704800}
+{"o":0.0010506295,"h":0.0010735181,"l":0.0010106008,"c":0.0010349,"v":1700199.3103479987,"t":1718708400}
+{"o":0.0010349,"h":0.0010527118,"l":0.0009415357,"c":0.0009965958,"v":2462398.3663179986,"t":1718712000}
+{"o":0.0009965958,"h":0.0010251588,"l":0.0009462277,"c":0.0009702481,"v":2631769.1322140014,"t":1718715600}
+{"o":0.0009702481,"h":0.001105161,"l":0.0009320778,"c":0.0010169674,"v":2812916.9599920041,"t":1718719200}
+{"o":0.0010169674,"h":0.0010302138,"l":0.0008328848,"c":0.0008439995,"v":6292561.6986559955,"t":1718722800}
+{"o":0.0008439995,"h":0.0009962292,"l":0.0008414268,"c":0.0009543722,"v":5637653.4898459846,"t":1718726400}
+{"o":0.0009543722,"h":0.0009761419,"l":0.0008623032,"c":0.0008949523,"v":3880781.3766299938,"t":1718730000}
+{"o":0.0008949523,"h":0.0010391506,"l":0.0008689625,"c":0.0009571663,"v":10828622.9661330301,"t":1718733600}
+{"o":0.0009571663,"h":0.0010692683,"l":0.000922568,"c":0.0010383919,"v":5082965.2987470143,"t":1718737200}
+{"o":0.0010383919,"h":0.0012025252,"l":0.0009760041,"c":0.0010606914,"v":5887959.4812650001,"t":1718740800}
+{"o":0.0010606914,"h":0.0012305073,"l":0.0010255717,"c":0.0011196055,"v":8548382.5675020237,"t":1718744400}
+{"o":0.0011196055,"h":0.0012318885,"l":0.0010320557,"c":0.0010726391,"v":8021659.6921779662,"t":1718748000}
+{"o":0.0010726391,"h":0.0011362466,"l":0.0010711886,"c":0.0010913445,"v":2080595.7824959976,"t":1718751600}
+{"o":0.0010913445,"h":0.0011228795,"l":0.0010309049,"c":0.0010409861,"v":2221431.2446279991,"t":1718755200}
+{"o":0.0010409861,"h":0.0010546439,"l":0.0009043057,"c":0.000990218,"v":3802132.5076459977,"t":1718758800}
+{"o":0.000990218,"h":0.001136506,"l":0.0009607767,"c":0.0010678924,"v":3774420.8210840067,"t":1718762400}
+{"o":0.0010678924,"h":0.0010920939,"l":0.0010204542,"c":0.0010560027,"v":1586213.144838002,"t":1718766000}
+{"o":0.0010560027,"h":0.0010597714,"l":0.0008902649,"c":0.0009177659,"v":5388368.5961940046,"t":1718769600}
+{"o":0.0009177659,"h":0.0009835016,"l":0.0008556732,"c":0.0009654428,"v":3475322.3653220078,"t":1718773200}
+{"o":0.0009654428,"h":0.0010231266,"l":0.0008824567,"c":0.000927251,"v":3350650.8909800015,"t":1718776800}
+{"o":0.000927251,"h":0.0009417816,"l":0.0008465696,"c":0.0008646473,"v":2964861.6173830028,"t":1718780400}
+{"o":0.0008646473,"h":0.0009361998,"l":0.0008589424,"c":0.0009267493,"v":1815552.9915569981,"t":1718784000}
+{"o":0.0009267493,"h":0.0010301226,"l":0.0009166596,"c":0.0009858475,"v":2642799.267519996,"t":1718787600}
+{"o":0.0009858475,"h":0.0010086395,"l":0.000941648,"c":0.0009625954,"v":1699703.3847929984,"t":1718791200}
+{"o":0.0009625954,"h":0.0010139307,"l":0.0009134377,"c":0.0009760218,"v":3344517.9522490022,"t":1718794800}
+{"o":0.0009760218,"h":0.0009999642,"l":0.0008142904,"c":0.0008694283,"v":4607739.653614996,"t":1718798400}
+{"o":0.0008694283,"h":0.0009474507,"l":0.0008548262,"c":0.0009084443,"v":5693809.556691993,"t":1718802000}
+{"o":0.0009084443,"h":0.0009943623,"l":0.0008813769,"c":0.000946255,"v":5440838.8463620031,"t":1718805600}
+{"o":0.000946255,"h":0.0009718403,"l":0.0008879842,"c":0.0009134719,"v":3430004.5114549999,"t":1718809200}
+{"o":0.0009134719,"h":0.0009201802,"l":0.0008158489,"c":0.0008390921,"v":4361727.9594860058,"t":1718812800}
+{"o":0.0008390921,"h":0.0009496603,"l":0.0008179632,"c":0.0008734693,"v":5083092.8444240121,"t":1718816400}
+{"o":0.0008734693,"h":0.0009098034,"l":0.0008649153,"c":0.0008831581,"v":1723739.3559179984,"t":1718820000}
+{"o":0.0008831581,"h":0.000902711,"l":0.0008027423,"c":0.0008491943,"v":4278200.6994680045,"t":1718823600}
+{"o":0.0008491943,"h":0.0009415135,"l":0.0007468792,"c":0.0008318307,"v":7400773.3407230023,"t":1718827200}
+{"o":0.0008318307,"h":0.0016288751,"l":0.0008003426,"c":0.0009511952,"v":33267163.3947039992,"t":1718830800}
+{"o":0.0009511952,"h":0.0010364181,"l":0.000820463,"c":0.0008710711,"v":11298822.1759559792,"t":1718834400}
+{"o":0.0008710711,"h":0.0008963777,"l":0.0008141784,"c":0.0008464279,"v":4450351.2155999932,"t":1718838000}
+{"o":0.0008464279,"h":0.0008772606,"l":0.0008346838,"c":0.0008532492,"v":1891025.9689090007,"t":1718841600}
+{"o":0.0008532492,"h":0.0010512015,"l":0.0008236081,"c":0.0009042806,"v":5733693.6682169922,"t":1718845200}
+{"o":0.0009042806,"h":0.0009187374,"l":0.000872336,"c":0.0009066122,"v":1571273.2326680031,"t":1718848800}
+{"o":0.0009066122,"h":0.0009207177,"l":0.0008852484,"c":0.000903665,"v":849777.3139550005,"t":1718852400}
+{"o":0.000903665,"h":0.0009203433,"l":0.000863501,"c":0.0008913947,"v":1326976.0628790008,"t":1718856000}
+{"o":0.0008913947,"h":0.0009253994,"l":0.0008175243,"c":0.0008535123,"v":3371143.8450540025,"t":1718859600}
+{"o":0.0008535123,"h":0.0008697458,"l":0.0008212103,"c":0.0008342912,"v":1536610.0911460021,"t":1718863200}
+{"o":0.0008342912,"h":0.0008834361,"l":0.0008157806,"c":0.0008585643,"v":1451120.9590069996,"t":1718866800}
+{"o":0.0008585643,"h":0.000915557,"l":0.0008499823,"c":0.0009070182,"v":1355068.0553000022,"t":1718870400}
+{"o":0.0009070182,"h":0.0009228886,"l":0.0008001113,"c":0.0008527964,"v":4480643.1805270035,"t":1718874000}
+{"o":0.0008527964,"h":0.0008581831,"l":0.0007829029,"c":0.0008015458,"v":2240688.1670439993,"t":1718877600}
+{"o":0.0008015458,"h":0.0008623176,"l":0.0007816378,"c":0.0008423046,"v":3850549.4372520014,"t":1718881200}
+{"o":0.0008423046,"h":0.0008512828,"l":0.000753108,"c":0.0008033332,"v":4011606.6257329923,"t":1718884800}
+{"o":0.0008033332,"h":0.0008293928,"l":0.0007382687,"c":0.0007666275,"v":3865702.8651920031,"t":1718888400}
+{"o":0.0007666275,"h":0.0008232553,"l":0.0007211605,"c":0.0007875993,"v":5771025.8965420099,"t":1718892000}
+{"o":0.0007875993,"h":0.0008529506,"l":0.0007609644,"c":0.0007738841,"v":2752252.2383730011,"t":1718895600}
+{"o":0.0007738841,"h":0.0008085836,"l":0.0007584972,"c":0.0007770858,"v":3176434.5781949996,"t":1718899200}
+{"o":0.0007770858,"h":0.0007853864,"l":0.0006765833,"c":0.0007035449,"v":4798892.0706399996,"t":1718902800}
+{"o":0.0007035449,"h":0.000733045,"l":0.0005534804,"c":0.0006748531,"v":10311279.8413800094,"t":1718906400}
+{"o":0.0006748531,"h":0.0006954835,"l":0.0006345301,"c":0.0006678391,"v":5068967.0587910032,"t":1718910000}
+{"o":0.0006678391,"h":0.0006775057,"l":0.0006285713,"c":0.0006370232,"v":3134717.3902570028,"t":1718913600}
+{"o":0.0006370232,"h":0.000691333,"l":0.0006164267,"c":0.0006697701,"v":6297888.0373669891,"t":1718917200}
+{"o":0.0006697701,"h":0.0007157764,"l":0.000652003,"c":0.0007025915,"v":2664394.6583630042,"t":1718920800}
+{"o":0.0007025915,"h":0.0007054665,"l":0.0006303213,"c":0.0006776562,"v":3746633.0103899986,"t":1718924400}
+{"o":0.0006776562,"h":0.0006845142,"l":0.0006301142,"c":0.0006415366,"v":1332151.8540320003,"t":1718928000}
+{"o":0.0006415366,"h":0.0006446863,"l":0.0005876655,"c":0.000613189,"v":2591742.5562700033,"t":1718931600}
+{"o":0.000613189,"h":0.0006363918,"l":0.0005918804,"c":0.0006246401,"v":2052556.6525010017,"t":1718935200}
+{"o":0.0006246401,"h":0.0006333021,"l":0.0006131291,"c":0.0006171627,"v":671624.6977930005,"t":1718938800}
+{"o":0.0006171627,"h":0.0006351177,"l":0.0006087876,"c":0.0006221331,"v":1215494.8028259999,"t":1718942400}
+{"o":0.0006221331,"h":0.0006720819,"l":0.0006188831,"c":0.0006518525,"v":1365461.1916000005,"t":1718946000}
+{"o":0.0006518525,"h":0.0006593947,"l":0.0006224179,"c":0.0006428758,"v":1207241.0261119998,"t":1718949600}
+{"o":0.0006428758,"h":0.0007010888,"l":0.0006403065,"c":0.0006786969,"v":1889908.1329220014,"t":1718953200}
+{"o":0.0006786969,"h":0.0007596393,"l":0.000583333,"c":0.0006297873,"v":6857251.6404540129,"t":1718956800}
+{"o":0.0006297873,"h":0.0006656283,"l":0.000614849,"c":0.0006381304,"v":1971755.1086249989,"t":1718960400}
+{"o":0.0006381304,"h":0.0006430195,"l":0.0005851106,"c":0.0006345338,"v":2512277.3310969975,"t":1718964000}
+{"o":0.0006345338,"h":0.0006431786,"l":0.0006028333,"c":0.0006108404,"v":1155383.8099369998,"t":1718967600}
+{"o":0.0006108404,"h":0.0006218334,"l":0.0005441346,"c":0.0005583123,"v":3681913.0449049985,"t":1718971200}
+{"o":0.0005583123,"h":0.0006803252,"l":0.0005356494,"c":0.0006254865,"v":8562352.8307540044,"t":1718974800}
+{"o":0.0006254865,"h":0.0006763672,"l":0.0005964832,"c":0.0006371692,"v":3603523.9067820003,"t":1718978400}
+{"o":0.0006371692,"h":0.0006495776,"l":0.0005988085,"c":0.00061888,"v":1477027.1300439986,"t":1718982000}
+{"o":0.00061888,"h":0.0006322437,"l":0.0005835847,"c":0.0005948961,"v":3322307.8802130031,"t":1718985600}
+{"o":0.0005948961,"h":0.0006179327,"l":0.0005540666,"c":0.0005742892,"v":4365377.0217509959,"t":1718989200}
+{"o":0.0005742892,"h":0.0006345294,"l":0.0005478461,"c":0.0005695405,"v":6255814.4673320027,"t":1718992800}
+{"o":0.0005695405,"h":0.0006161849,"l":0.0005548134,"c":0.0006053669,"v":2978539.8563370053,"t":1718996400}
+{"o":0.0006053669,"h":0.0006537756,"l":0.0005696381,"c":0.000585003,"v":6597713.7520750072,"t":1719000000}
+{"o":0.000585003,"h":0.000602909,"l":0.0005696715,"c":0.0005898112,"v":1231464.6469269993,"t":1719003600}
+{"o":0.0005898112,"h":0.0006318572,"l":0.0005769633,"c":0.0006108314,"v":1962152.334514,"t":1719007200}
+{"o":0.0006108314,"h":0.00061875,"l":0.0005650894,"c":0.0005888698,"v":3021079.5383910001,"t":1719010800}
+{"o":0.0005888698,"h":0.000600657,"l":0.0005833039,"c":0.0005942345,"v":664500.4407729994,"t":1719014400}
+{"o":0.0005942345,"h":0.0005994767,"l":0.0005789301,"c":0.0005887088,"v":925001.9508779997,"t":1719018000}
+{"o":0.0005887088,"h":0.0006407027,"l":0.0005817274,"c":0.0006315522,"v":1234355.5522400015,"t":1719021600}
+{"o":0.0006315522,"h":0.0006774671,"l":0.000614263,"c":0.0006662066,"v":2275944.4989130013,"t":1719025200}
+{"o":0.0006662066,"h":0.0006689386,"l":0.0006316393,"c":0.0006391714,"v":1149237.848341,"t":1719028800}
+{"o":0.0006391714,"h":0.0006430033,"l":0.0006051801,"c":0.0006231663,"v":996451.9279319998,"t":1719032400}
+{"o":0.0006231663,"h":0.000626525,"l":0.0005954745,"c":0.0006127703,"v":911572.3674089998,"t":1719036000}
+{"o":0.0006127703,"h":0.0006238408,"l":0.0005958172,"c":0.0006076049,"v":719099.5803639994,"t":1719039600}
+{"o":0.0006076049,"h":0.0006581354,"l":0.0006059713,"c":0.0006314287,"v":2173750.2142350008,"t":1719043200}
+{"o":0.0006314287,"h":0.0006694958,"l":0.0006240015,"c":0.0006498074,"v":2507072.4859659993,"t":1719046800}
+{"o":0.0006498074,"h":0.0006536007,"l":0.0005999389,"c":0.000629431,"v":2795492.8575910022,"t":1719050400}
+{"o":0.000629431,"h":0.0006358113,"l":0.0006144854,"c":0.0006318444,"v":810126.235157,"t":1719054000}
+{"o":0.0006318444,"h":0.0006906252,"l":0.0006139032,"c":0.0006568278,"v":2748325.1694560009,"t":1719057600}
+{"o":0.0006568278,"h":0.0009272515,"l":0.0006523487,"c":0.0008604358,"v":16711824.0274819713,"t":1719061200}
+{"o":0.0008604358,"h":0.000938448,"l":0.0007562259,"c":0.0008614225,"v":13992953.9024649933,"t":1719064800}
+{"o":0.0008614225,"h":0.0008708522,"l":0.0007854814,"c":0.0007944678,"v":5331544.8936829995,"t":1719068400}
+{"o":0.0007944678,"h":0.0008122824,"l":0.0007463815,"c":0.0007781568,"v":5797812.4589199955,"t":1719072000}
+{"o":0.0007781568,"h":0.0007923234,"l":0.0007247539,"c":0.0007524514,"v":2931607.381533999,"t":1719075600}
+{"o":0.0007524514,"h":0.0007893804,"l":0.0007234784,"c":0.0007822245,"v":2836724.9848769996,"t":1719079200}
+{"o":0.0007822245,"h":0.0009187162,"l":0.0007700655,"c":0.0008250377,"v":10264700.707665002,"t":1719082800}
+{"o":0.0008250377,"h":0.0009214295,"l":0.00082006,"c":0.0008488694,"v":8816319.8048339952,"t":1719086400}
+{"o":0.0008488694,"h":0.0008515603,"l":0.0007692868,"c":0.0007903694,"v":3469758.9687620052,"t":1719090000}
+{"o":0.0007903694,"h":0.0008655093,"l":0.0007679251,"c":0.000836155,"v":2964344.0218980038,"t":1719093600}
+{"o":0.000836155,"h":0.0008730165,"l":0.000805673,"c":0.0008626709,"v":1930773.9208330002,"t":1719097200}
+{"o":0.0008626709,"h":0.0009654142,"l":0.0008492915,"c":0.0009479162,"v":3422403.0885700001,"t":1719100800}
+{"o":0.0009479162,"h":0.0009511776,"l":0.0008915153,"c":0.0008961619,"v":2520920.492496998,"t":1719104400}
+{"o":0.0008961619,"h":0.0009326749,"l":0.0008880355,"c":0.0009178965,"v":1767968.9135080006,"t":1719108000}
+{"o":0.0009178965,"h":0.0009298216,"l":0.0008957789,"c":0.0009267047,"v":919760.0343630001,"t":1719111600}
+{"o":0.0009267047,"h":0.0009401549,"l":0.0009016812,"c":0.0009092645,"v":875546.7311820007,"t":1719115200}
+{"o":0.0009092645,"h":0.0009186456,"l":0.0008924909,"c":0.0009018296,"v":984127.0276709998,"t":1719118800}
+{"o":0.0009018296,"h":0.0009033835,"l":0.0008467233,"c":0.0008505937,"v":1442642.1080990003,"t":1719122400}
+{"o":0.0008505937,"h":0.0008702052,"l":0.0008472054,"c":0.0008567977,"v":448307.0391429999,"t":1719126000}
+{"o":0.0008567977,"h":0.0009018222,"l":0.0008562276,"c":0.0009009615,"v":1393237.4038150008,"t":1719129600}
+{"o":0.0009009615,"h":0.0009178789,"l":0.0008867828,"c":0.0009017932,"v":1202219.3104290001,"t":1719133200}
+{"o":0.0009017932,"h":0.0009368431,"l":0.0008831043,"c":0.0009206656,"v":2948172.856617,"t":1719136800}
+{"o":0.0009206656,"h":0.0010271503,"l":0.0009123141,"c":0.0009917398,"v":3811414.5463889963,"t":1719140400}
+{"o":0.0009917398,"h":0.0010482398,"l":0.0009496967,"c":0.0009652092,"v":4442536.9133799961,"t":1719144000}
+{"o":0.0009652092,"h":0.0011396948,"l":0.0009536686,"c":0.0010316064,"v":6598781.0283159902,"t":1719147600}
+{"o":0.0010316064,"h":0.0011063288,"l":0.000972673,"c":0.0010574044,"v":4560427.6976450011,"t":1719151200}
+{"o":0.0010574044,"h":0.0011189075,"l":0.0010474593,"c":0.0010767933,"v":2769391.8453079998,"t":1719154800}
+{"o":0.0010767933,"h":0.0011335024,"l":0.0010131854,"c":0.0010239975,"v":2451416.1574230022,"t":1719158400}
+{"o":0.0010239975,"h":0.0011147871,"l":0.0010019634,"c":0.0010523165,"v":3285622.7548450064,"t":1719162000}
+{"o":0.0010523165,"h":0.0010853189,"l":0.0010450788,"c":0.001055738,"v":1600719.3677119976,"t":1719165600}
+{"o":0.001055738,"h":0.0010669903,"l":0.0010161464,"c":0.0010309211,"v":1751912.9412760015,"t":1719169200}
+{"o":0.0010309211,"h":0.0013657501,"l":0.001029167,"c":0.0012340974,"v":14814748.3999810573,"t":1719172800}
+{"o":0.0012340974,"h":0.0012782407,"l":0.0010491153,"c":0.0012677449,"v":11227942.616874015,"t":1719176400}
+{"o":0.0012677449,"h":0.0013272754,"l":0.0011960495,"c":0.0012158389,"v":5512074.8517490122,"t":1719180000}
+{"o":0.0012158389,"h":0.001329823,"l":0.0011731286,"c":0.001223575,"v":3667965.8848339962,"t":1719183600}
+{"o":0.001223575,"h":0.0013125289,"l":0.0011949805,"c":0.0012899344,"v":2743028.956604999,"t":1719187200}
+{"o":0.0012899344,"h":0.0014378887,"l":0.0012619808,"c":0.0012788796,"v":4379951.6734359991,"t":1719190800}
+{"o":0.0012788796,"h":0.0013217524,"l":0.0012005802,"c":0.0012339005,"v":3161356.7058489961,"t":1719194400}
+{"o":0.0012339005,"h":0.0012474509,"l":0.0011852386,"c":0.001218715,"v":1405891.4852899995,"t":1719198000}
+{"o":0.001218715,"h":0.0012310173,"l":0.0010943653,"c":0.0011182465,"v":2557495.8873799997,"t":1719201600}
+{"o":0.0011182465,"h":0.001201072,"l":0.0011158985,"c":0.0011605802,"v":1186954.020961001,"t":1719205200}
+{"o":0.0011605802,"h":0.0012331566,"l":0.0011357779,"c":0.0011449125,"v":1782913.8187219992,"t":1719208800}
+{"o":0.0011449125,"h":0.0012163675,"l":0.0010403481,"c":0.0012017322,"v":3600165.9013730078,"t":1719212400}
+{"o":0.0012017322,"h":0.001241254,"l":0.0011540626,"c":0.0012163254,"v":1659246.1993729987,"t":1719216000}
+{"o":0.0012163254,"h":0.0012689904,"l":0.0010931149,"c":0.0011564919,"v":2433846.0742990007,"t":1719219600}
+{"o":0.0011564919,"h":0.0012017426,"l":0.0011330124,"c":0.0011423271,"v":2311777.4938159971,"t":1719223200}
+{"o":0.0011423271,"h":0.0011580824,"l":0.0010824479,"c":0.0011262432,"v":1451328.8138969964,"t":1719226800}
+{"o":0.0011262432,"h":0.0011558649,"l":0.0010963539,"c":0.0011246731,"v":975577.7772750014,"t":1719230400}
+{"o":0.0011246731,"h":0.0011542989,"l":0.0010605611,"c":0.0011048475,"v":1628218.7845760004,"t":1719234000}
+{"o":0.0011048475,"h":0.0011386344,"l":0.0010547452,"c":0.0010724329,"v":1374082.3560240001,"t":1719237600}
+{"o":0.0010724329,"h":0.0011105457,"l":0.0009787952,"c":0.0010301277,"v":2833588.8704409925,"t":1719241200}
+{"o":0.0010301277,"h":0.0010671008,"l":0.0009196826,"c":0.0009926141,"v":3949671.7502949932,"t":1719244800}
+{"o":0.0009926141,"h":0.0010356389,"l":0.0009195978,"c":0.0009817771,"v":4085930.6250979984,"t":1719248400}
+{"o":0.0009817771,"h":0.0010701857,"l":0.0009349849,"c":0.0010372953,"v":2919013.1773180021,"t":1719252000}
+{"o":0.0010372953,"h":0.0010735485,"l":0.0009601342,"c":0.0009988646,"v":1738663.4007280013,"t":1719255600}
+{"o":0.0009988646,"h":0.0010300091,"l":0.000963884,"c":0.0009831141,"v":2275614.7551819994,"t":1719259200}
+{"o":0.0009831141,"h":0.0010895884,"l":0.0009597687,"c":0.0010201026,"v":2679120.2484940011,"t":1719262800}
+{"o":0.0010201026,"h":0.0010717623,"l":0.0009743043,"c":0.0009910511,"v":2449499.3160769958,"t":1719266400}
+{"o":0.0009910511,"h":0.0010343709,"l":0.0009711364,"c":0.0010079541,"v":1608108.2611619995,"t":1719270000}
+{"o":0.0010079541,"h":0.0010196345,"l":0.0009821333,"c":0.0009977121,"v":1275406.8630939999,"t":1719273600}
+{"o":0.0009977121,"h":0.0010171105,"l":0.0009803907,"c":0.0010097064,"v":802640.9573790003,"t":1719277200}
+{"o":0.0010097064,"h":0.0010197276,"l":0.0009878682,"c":0.0009993133,"v":501455.438395,"t":1719280800}
+{"o":0.0009993133,"h":0.0010428303,"l":0.0009660618,"c":0.0009966976,"v":1555144.8541499993,"t":1719284400}
+{"o":0.0009966976,"h":0.0010191286,"l":0.0009855621,"c":0.0010029875,"v":608684.7670990003,"t":1719288000}
+{"o":0.0010029875,"h":0.0010202676,"l":0.0009841259,"c":0.0010032456,"v":751604.0922150001,"t":1719291600}
+{"o":0.0010032456,"h":0.0010604019,"l":0.0009889359,"c":0.0010494858,"v":1304244.7346620001,"t":1719295200}
+{"o":0.0010494858,"h":0.0010849524,"l":0.001031388,"c":0.0010652445,"v":1331177.7858059972,"t":1719298800}
+{"o":0.0010652445,"h":0.0010851525,"l":0.001010221,"c":0.0010277555,"v":1322795.4223489997,"t":1719302400}
+{"o":0.0010277555,"h":0.0010316322,"l":0.0008749366,"c":0.0009308587,"v":3230958.512716006,"t":1719306000}
+{"o":0.0009308587,"h":0.0009529084,"l":0.0008343256,"c":0.0009194941,"v":4208724.924402996,"t":1719309600}
+{"o":0.0009194941,"h":0.0009586955,"l":0.0009075312,"c":0.0009536122,"v":1304439.613717,"t":1719313200}
+{"o":0.0009536122,"h":0.0009925617,"l":0.0009422975,"c":0.0009597484,"v":1153914.5103910007,"t":1719316800}
+{"o":0.0009597484,"h":0.0009714344,"l":0.0009296806,"c":0.0009485744,"v":697070.773378999,"t":1719320400}
+{"o":0.0009485744,"h":0.0009740982,"l":0.0009231393,"c":0.0009474224,"v":1100328.9654840005,"t":1719324000}
+{"o":0.0009474224,"h":0.0010187206,"l":0.0009231512,"c":0.00099397,"v":1752804.8112940008,"t":1719327600}
+{"o":0.00099397,"h":0.0010291985,"l":0.0009328134,"c":0.0009610994,"v":3198391.777201999,"t":1719331200}
+{"o":0.0009610994,"h":0.0009908223,"l":0.0009457985,"c":0.0009810574,"v":1299700.3561900009,"t":1719334800}
+{"o":0.0009810574,"h":0.0009961918,"l":0.0009517189,"c":0.0009763508,"v":929659.838319999,"t":1719338400}
+{"o":0.0009763508,"h":0.0009929046,"l":0.0009473906,"c":0.0009673946,"v":883405.4587290006,"t":1719342000}
+{"o":0.0009673946,"h":0.0009814506,"l":0.0009265232,"c":0.0009385509,"v":1161638.022663,"t":1719345600}
+{"o":0.0009385509,"h":0.000947668,"l":0.0009110003,"c":0.0009221048,"v":927746.5162059993,"t":1719349200}
+{"o":0.0009221048,"h":0.0009515894,"l":0.0009151446,"c":0.0009338789,"v":835421.6214490011,"t":1719352800}
+{"o":0.0009338789,"h":0.0009470931,"l":0.0008868654,"c":0.0009018821,"v":769630.5905729997,"t":1719356400}
+{"o":0.0009018821,"h":0.0009302591,"l":0.0008920204,"c":0.0009150053,"v":742315.8106460006,"t":1719360000}
+{"o":0.0009150053,"h":0.0009739926,"l":0.0008783757,"c":0.000916291,"v":1445848.6687749992,"t":1719363600}
+{"o":0.000916291,"h":0.0009294799,"l":0.0008987923,"c":0.0009248333,"v":533543.3572790005,"t":1719367200}
+{"o":0.0009248333,"h":0.0009459409,"l":0.0008897085,"c":0.0009029295,"v":1123749.1296800007,"t":1719370800}
+{"o":0.0009029295,"h":0.0009201315,"l":0.0008718987,"c":0.0009082394,"v":919741.7952149997,"t":1719374400}
+{"o":0.0009082394,"h":0.0009374001,"l":0.0008995968,"c":0.0009224629,"v":853791.0480070002,"t":1719378000}
+{"o":0.0009224629,"h":0.0009329188,"l":0.0009021937,"c":0.0009062236,"v":598923.3943739994,"t":1719381600}
+{"o":0.0009062236,"h":0.0009464783,"l":0.0008984603,"c":0.0009328328,"v":621973.4334649995,"t":1719385200}
+{"o":0.0009328328,"h":0.0009502936,"l":0.0009014771,"c":0.0009175115,"v":517196.1895960001,"t":1719388800}
+{"o":0.0009175115,"h":0.0009312402,"l":0.0008830687,"c":0.0009251267,"v":809907.5471750004,"t":1719392400}
+{"o":0.0009251267,"h":0.0009449632,"l":0.0009135325,"c":0.0009353637,"v":485799.8728620001,"t":1719396000}
+{"o":0.0009353637,"h":0.0009708188,"l":0.0009259655,"c":0.0009372507,"v":1016025.9481710003,"t":1719399600}
+{"o":0.0009372507,"h":0.0009456039,"l":0.0008845619,"c":0.0009062494,"v":1575689.9367430008,"t":1719403200}
+{"o":0.0009062494,"h":0.0009155325,"l":0.0008694088,"c":0.0008829916,"v":997863.0113890012,"t":1719406800}
+{"o":0.0008829916,"h":0.0009638456,"l":0.0008651242,"c":0.0008950353,"v":2926307.3565830044,"t":1719410400}
+{"o":0.0008950353,"h":0.0009159479,"l":0.0008354901,"c":0.0008805406,"v":1678403.5953420012,"t":1719414000}
+{"o":0.0008805406,"h":0.0009363649,"l":0.0008769295,"c":0.000923642,"v":1402869.0472869996,"t":1719417600}
+{"o":0.000923642,"h":0.0009720977,"l":0.0008650028,"c":0.0009013128,"v":1531392.5803850007,"t":1719421200}
+{"o":0.0009013128,"h":0.000916269,"l":0.0008654921,"c":0.0008788614,"v":1322480.6088259986,"t":1719424800}
+{"o":0.0008788614,"h":0.0009273319,"l":0.0008506727,"c":0.0008965641,"v":1522174.7693219993,"t":1719428400}
+{"o":0.0008965641,"h":0.0009177645,"l":0.0008740647,"c":0.0009100139,"v":1096112.4853809993,"t":1719432000}
+{"o":0.0009100139,"h":0.0009788582,"l":0.0008948456,"c":0.0009690295,"v":2315214.6759160012,"t":1719435600}
+{"o":0.0009690295,"h":0.0009777705,"l":0.0009140274,"c":0.0009483036,"v":1595175.6876679983,"t":1719439200}
+{"o":0.0009483036,"h":0.0009858022,"l":0.0009310559,"c":0.0009436355,"v":1218255.9507589994,"t":1719442800}
+{"o":0.0009436355,"h":0.0009934167,"l":0.0009322171,"c":0.0009695736,"v":904520.8873760006,"t":1719446400}
+{"o":0.0009695736,"h":0.0010019105,"l":0.0009612866,"c":0.0009738849,"v":1041088.1618470006,"t":1719450000}
+{"o":0.0009738849,"h":0.0009935027,"l":0.0009603087,"c":0.0009797612,"v":419566.832287,"t":1719453600}
+{"o":0.0009797612,"h":0.0009833026,"l":0.0008690718,"c":0.0008903881,"v":2420816.6617219988,"t":1719457200}
+{"o":0.0008903881,"h":0.0009105556,"l":0.0008879278,"c":0.0009043342,"v":356392.89633,"t":1719460800}
+{"o":0.0009043342,"h":0.0009295599,"l":0.0008991355,"c":0.0009142368,"v":653084.0706469998,"t":1719464400}
+{"o":0.0009142368,"h":0.0009231849,"l":0.0008852503,"c":0.0009053419,"v":600389.116118,"t":1719468000}
+{"o":0.0009053419,"h":0.0009142082,"l":0.0008979888,"c":0.0009063327,"v":362369.8366399999,"t":1719471600}
+{"o":0.0009063327,"h":0.0009095495,"l":0.0008833154,"c":0.0008853963,"v":382351.4628800001,"t":1719475200}
+{"o":0.0008853963,"h":0.0008946251,"l":0.0007874714,"c":0.0008397116,"v":3818561.0439639995,"t":1719478800}
+{"o":0.0008397116,"h":0.0008555085,"l":0.0008128398,"c":0.0008416401,"v":1274110.3618940001,"t":1719482400}
+{"o":0.0008416401,"h":0.0008712876,"l":0.0008287749,"c":0.0008530172,"v":1113755.1487260005,"t":1719486000}
+{"o":0.0008530172,"h":0.0008613979,"l":0.0008216522,"c":0.0008497592,"v":835586.4911349997,"t":1719489600}
+{"o":0.0008497592,"h":0.0008963695,"l":0.0007864505,"c":0.0008091881,"v":1791119.5389600005,"t":1719493200}
+{"o":0.0008091881,"h":0.000823763,"l":0.0007570651,"c":0.0007875499,"v":2580140.4113009972,"t":1719496800}
+{"o":0.0007875499,"h":0.0009451062,"l":0.0007793716,"c":0.0009005053,"v":8231978.6664880272,"t":1719500400}
+{"o":0.0009005053,"h":0.0011980917,"l":0.0008971764,"c":0.0010602916,"v":20413407.2539300323,"t":1719504000}
+{"o":0.0010602916,"h":0.0010783403,"l":0.000879014,"c":0.0009107346,"v":8030682.574173009,"t":1719507600}
+{"o":0.0009107346,"h":0.0009392063,"l":0.0008526306,"c":0.0009141277,"v":3361249.5217300011,"t":1719511200}
+{"o":0.0009141277,"h":0.0009766619,"l":0.0008958396,"c":0.0009412875,"v":2365621.9200869985,"t":1719514800}
+{"o":0.0009412875,"h":0.0009520035,"l":0.0008436771,"c":0.0008532245,"v":3559432.8697660067,"t":1719518400}
+{"o":0.0008532245,"h":0.0009077978,"l":0.0008089643,"c":0.0008944529,"v":2419505.3227070034,"t":1719522000}
+{"o":0.0008944529,"h":0.0009143621,"l":0.0008549722,"c":0.0008629832,"v":1154561.2157100006,"t":1719525600}
+{"o":0.0008629832,"h":0.0008789876,"l":0.0008037023,"c":0.0008511013,"v":2384085.8036639993,"t":1719529200}
+{"o":0.0008511013,"h":0.0009502513,"l":0.000846441,"c":0.0009032442,"v":1782702.8395349993,"t":1719532800}
+{"o":0.0009032442,"h":0.0009078037,"l":0.0008504658,"c":0.0008675147,"v":991782.2117019999,"t":1719536400}
+{"o":0.0008675147,"h":0.0008983931,"l":0.0008440511,"c":0.0008946054,"v":962857.6585929994,"t":1719540000}
+{"o":0.0008946054,"h":0.0009230189,"l":0.0008726454,"c":0.0009128422,"v":1106535.1331800006,"t":1719543600}
+{"o":0.0009128422,"h":0.0009252807,"l":0.0008642068,"c":0.0008893134,"v":614890.8655289996,"t":1719547200}
+{"o":0.0008893134,"h":0.0009113913,"l":0.0008377715,"c":0.0008602482,"v":891186.7122270012,"t":1719550800}
+{"o":0.0008602482,"h":0.0009107578,"l":0.0008247974,"c":0.0008879491,"v":1410130.3919829985,"t":1719554400}
+{"o":0.0008879491,"h":0.0009386214,"l":0.0008796201,"c":0.0009221496,"v":1209687.5325579995,"t":1719558000}
+{"o":0.0009221496,"h":0.0009686162,"l":0.0009079247,"c":0.000929061,"v":2198543.6806470016,"t":1719561600}
+{"o":0.000929061,"h":0.0009457885,"l":0.0009065027,"c":0.0009115103,"v":1226217.0801639978,"t":1719565200}
+{"o":0.0009115103,"h":0.0009294339,"l":0.0009000956,"c":0.0009164305,"v":584212.036768,"t":1719568800}
+{"o":0.0009164305,"h":0.0009234116,"l":0.0008907454,"c":0.0009023849,"v":699029.5919619999,"t":1719572400}
+{"o":0.0009023849,"h":0.0009137067,"l":0.000865611,"c":0.0008841117,"v":848444.4911349994,"t":1719576000}
+{"o":0.0008841117,"h":0.0008963344,"l":0.0008507663,"c":0.0008666839,"v":1101231.1467839987,"t":1719579600}
+{"o":0.0008666839,"h":0.0008909448,"l":0.0008444982,"c":0.0008685492,"v":912354.838981,"t":1719583200}
+{"o":0.0008685492,"h":0.0009029151,"l":0.000830688,"c":0.000875919,"v":1481823.8213680002,"t":1719586800}
+{"o":0.000875919,"h":0.0009130882,"l":0.0008722533,"c":0.0008945145,"v":734928.9525790003,"t":1719590400}
+{"o":0.0008945145,"h":0.0009147321,"l":0.0008705607,"c":0.0008910074,"v":483652.4690099987,"t":1719594000}
+{"o":0.0008910074,"h":0.0008983214,"l":0.0008561852,"c":0.0008735359,"v":1037171.5127799987,"t":1719597600}
+{"o":0.0008735359,"h":0.0008898591,"l":0.0008412015,"c":0.0008593575,"v":1158885.4117369996,"t":1719601200}
+{"o":0.0008593575,"h":0.0008833624,"l":0.000825873,"c":0.0008491681,"v":1329697.1003099983,"t":1719604800}
+{"o":0.0008491681,"h":0.0008715243,"l":0.0008018536,"c":0.0008373563,"v":1418193.8674640001,"t":1719608400}
+{"o":0.0008373563,"h":0.000849544,"l":0.0008030787,"c":0.0008105576,"v":839848.7730369989,"t":1719612000}
+{"o":0.0008105576,"h":0.0008412245,"l":0.0007054076,"c":0.0007843431,"v":2358431.9689389984,"t":1719615600}
+{"o":0.0007843431,"h":0.0008091238,"l":0.0007672456,"c":0.0007928679,"v":1064183.638933999,"t":1719619200}
+{"o":0.0007928679,"h":0.0008199449,"l":0.0007821676,"c":0.0008058683,"v":612005.0847719988,"t":1719622800}
+{"o":0.0008058683,"h":0.0008341621,"l":0.0007583177,"c":0.000763472,"v":1426661.0996779988,"t":1719626400}
+{"o":0.000763472,"h":0.0008518257,"l":0.0007015174,"c":0.0007709161,"v":3373291.6617509997,"t":1719630000}
+{"o":0.0007709161,"h":0.0007835291,"l":0.0007608888,"c":0.000766826,"v":515946.0297879987,"t":1719633600}
+{"o":0.000766826,"h":0.0007813287,"l":0.0007550535,"c":0.0007736275,"v":744003.9128309984,"t":1719637200}
+{"o":0.0007736275,"h":0.0007736687,"l":0.0007046509,"c":0.000746793,"v":1465868.3738990023,"t":1719640800}
+{"o":0.000746793,"h":0.0007683243,"l":0.0007355213,"c":0.0007632486,"v":629575.0883540002,"t":1719644400}
+{"o":0.0007632486,"h":0.0008389171,"l":0.0007459398,"c":0.0008200873,"v":2035776.5250389974,"t":1719648000}
+{"o":0.0008200873,"h":0.0008279357,"l":0.0008004826,"c":0.0008213845,"v":564639.4782529997,"t":1719651600}
+{"o":0.0008213845,"h":0.0008347441,"l":0.0007880235,"c":0.0007909102,"v":933765.3791900002,"t":1719655200}
+{"o":0.0007909102,"h":0.000810834,"l":0.0007821465,"c":0.0007868837,"v":604068.8502189998,"t":1719658800}
+{"o":0.0007868837,"h":0.0008018949,"l":0.0007718813,"c":0.0007831243,"v":497242.5012160005,"t":1719662400}
+{"o":0.0007831243,"h":0.0007912559,"l":0.0007585989,"c":0.0007646375,"v":961729.3783810001,"t":1719666000}
+{"o":0.0007646375,"h":0.0009304689,"l":0.0007504786,"c":0.0007874129,"v":2966830.551177999,"t":1719669600}
+{"o":0.0007874129,"h":0.0008117226,"l":0.0007460469,"c":0.0007525698,"v":1191497.6893250011,"t":1719673200}
+{"o":0.0007525698,"h":0.0007564532,"l":0.0006387801,"c":0.0007494005,"v":3525041.8281749957,"t":1719676800}
+{"o":0.0007494005,"h":0.0007809251,"l":0.0007264003,"c":0.0007433681,"v":1924985.097593003,"t":1719680400}
+{"o":0.0007433681,"h":0.0007608595,"l":0.0007177571,"c":0.00073905,"v":1640746.6574410012,"t":1719684000}
+{"o":0.00073905,"h":0.0008328694,"l":0.0007350123,"c":0.0008263464,"v":3918931.3314460004,"t":1719687600}
+{"o":0.0008263464,"h":0.0008455726,"l":0.0007806324,"c":0.0008105004,"v":2165929.6454569967,"t":1719691200}
+{"o":0.0008105004,"h":0.0008259359,"l":0.0007846924,"c":0.0008227473,"v":1926414.9189190005,"t":1719694800}
+{"o":0.0008227473,"h":0.0008571757,"l":0.0008149187,"c":0.0008462171,"v":1464884.0461680004,"t":1719698400}
+{"o":0.0008462171,"h":0.0008865454,"l":0.0008090322,"c":0.000826373,"v":2429006.0274659987,"t":1719702000}
+{"o":0.000826373,"h":0.0008335101,"l":0.0008125081,"c":0.0008270391,"v":397513.4597610003,"t":1719705600}
+{"o":0.0008270391,"h":0.000833527,"l":0.0008067152,"c":0.0008145667,"v":333480.383815,"t":1719709200}
+{"o":0.0008145667,"h":0.0008482912,"l":0.0008077326,"c":0.0008392513,"v":745963.2407219998,"t":1719712800}
+{"o":0.0008392513,"h":0.0008656358,"l":0.000831164,"c":0.0008530698,"v":660125.2045460001,"t":1719716400}
+{"o":0.0008530698,"h":0.0008870119,"l":0.0008137763,"c":0.0008216282,"v":1343288.9883710006,"t":1719720000}
+{"o":0.0008216282,"h":0.0008653514,"l":0.000813741,"c":0.0008566294,"v":874706.676261,"t":1719723600}
+{"o":0.0008566294,"h":0.000884034,"l":0.0008432835,"c":0.0008559975,"v":682338.8457689994,"t":1719727200}
+{"o":0.0008559975,"h":0.0008741395,"l":0.0008384472,"c":0.0008478968,"v":728215.3930589999,"t":1719730800}
+{"o":0.0008478968,"h":0.0008589953,"l":0.0008282235,"c":0.0008318291,"v":598388.8308239996,"t":1719734400}
+{"o":0.0008318291,"h":0.0008490433,"l":0.0008235282,"c":0.0008437537,"v":429295.3968009999,"t":1719738000}
+{"o":0.0008437537,"h":0.0008673412,"l":0.0008207377,"c":0.0008325973,"v":982002.0435790002,"t":1719741600}
+{"o":0.0008325973,"h":0.0008505479,"l":0.0008235999,"c":0.000832823,"v":543414.2857839999,"t":1719745200}
+{"o":0.000832823,"h":0.0008770997,"l":0.0008303701,"c":0.0008507073,"v":925699.0780310001,"t":1719748800}
+{"o":0.0008507073,"h":0.0008564319,"l":0.0007779672,"c":0.000804893,"v":1596084.8837280015,"t":1719752400}
+{"o":0.000804893,"h":0.0009215257,"l":0.0007398728,"c":0.0008792021,"v":6727853.9683350166,"t":1719756000}
+{"o":0.0008792021,"h":0.0011405125,"l":0.0008202949,"c":0.0009398286,"v":14772726.0695109889,"t":1719759600}
+{"o":0.0009398286,"h":0.0010118184,"l":0.0008848487,"c":0.0009674782,"v":8878972.8391889855,"t":1719763200}
+{"o":0.0009674782,"h":0.0010063381,"l":0.0008920766,"c":0.0009292514,"v":7917750.5130560212,"t":1719766800}
+{"o":0.0009292514,"h":0.000986744,"l":0.0008973619,"c":0.0009137697,"v":5197632.6866030013,"t":1719770400}
+{"o":0.0009137697,"h":0.0011196415,"l":0.0008894738,"c":0.000896286,"v":4354828.8311039964,"t":1719774000}
+{"o":0.000896286,"h":0.00097999,"l":0.0008686224,"c":0.000944455,"v":4788789.5265029985,"t":1719777600}
+{"o":0.000944455,"h":0.0009762396,"l":0.0009147906,"c":0.0009267796,"v":1586626.1118719999,"t":1719781200}
+{"o":0.0009267796,"h":0.0009311262,"l":0.0008608011,"c":0.0008739411,"v":2448131.5203239978,"t":1719784800}
+{"o":0.0008739411,"h":0.0008815977,"l":0.0008404281,"c":0.0008456219,"v":1995458.2170510034,"t":1719788400}
+{"o":0.0008456219,"h":0.0008811729,"l":0.0008300738,"c":0.0008395702,"v":1709587.203918,"t":1719792000}
+{"o":0.0008395702,"h":0.0008900463,"l":0.0008227748,"c":0.0008535435,"v":1747888.2030589993,"t":1719795600}
+{"o":0.0008535435,"h":0.0008732366,"l":0.0008195008,"c":0.0008391701,"v":1222641.4587390004,"t":1719799200}
+{"o":0.0008391701,"h":0.0008480078,"l":0.0008242552,"c":0.0008374477,"v":753637.4328450003,"t":1719802800}
+{"o":0.0008374477,"h":0.0008550852,"l":0.0007903872,"c":0.0008040297,"v":2063820.1574179998,"t":1719806400}
+{"o":0.0008040297,"h":0.0008323667,"l":0.0007696496,"c":0.0008174616,"v":1825213.3108590001,"t":1719810000}
+{"o":0.0008174616,"h":0.0008390352,"l":0.0008018617,"c":0.0008094891,"v":1662446.7659479978,"t":1719813600}
+{"o":0.0008094891,"h":0.0008307669,"l":0.0007872611,"c":0.0008244065,"v":982469.9454379997,"t":1719817200}
+{"o":0.0008244065,"h":0.0008468159,"l":0.000804645,"c":0.0008210706,"v":850240.1543610002,"t":1719820800}
+{"o":0.0008210706,"h":0.0008713203,"l":0.0008112344,"c":0.0008624727,"v":1289579.2776849992,"t":1719824400}
+{"o":0.0008624727,"h":0.0008786297,"l":0.0008337131,"c":0.0008570239,"v":1559491.7608660008,"t":1719828000}
+{"o":0.0008570239,"h":0.0008629999,"l":0.0008272111,"c":0.0008411201,"v":983026.8408839995,"t":1719831600}
+{"o":0.0008411201,"h":0.000845375,"l":0.0008127457,"c":0.0008220511,"v":1215502.8004560005,"t":1719835200}
+{"o":0.0008220511,"h":0.0008382032,"l":0.000786092,"c":0.0008212829,"v":1572466.8529869996,"t":1719838800}
+{"o":0.0008212829,"h":0.0008462721,"l":0.0007851143,"c":0.0008247151,"v":1918422.3307899989,"t":1719842400}
+{"o":0.0008247151,"h":0.0008365674,"l":0.0007909317,"c":0.0008149136,"v":1139095.995785,"t":1719846000}
+{"o":0.0008149136,"h":0.0008254428,"l":0.0007812173,"c":0.0008051336,"v":1547851.1622810005,"t":1719849600}
+{"o":0.0008051336,"h":0.0008313735,"l":0.0007820152,"c":0.0008202528,"v":1323499.4938039994,"t":1719853200}
+{"o":0.0008202528,"h":0.0008293271,"l":0.0007956771,"c":0.0008249494,"v":1052791.678964,"t":1719856800}
+{"o":0.0008249494,"h":0.0008321936,"l":0.0007642523,"c":0.000781688,"v":1997391.9519330021,"t":1719860400}
+{"o":0.000781688,"h":0.0007853505,"l":0.000749629,"c":0.0007762842,"v":1646387.6322189986,"t":1719864000}
+{"o":0.0007762842,"h":0.0007822233,"l":0.0007544697,"c":0.0007627184,"v":512371.1928159999,"t":1719867600}
+{"o":0.0007627184,"h":0.0008654158,"l":0.0007249802,"c":0.0008560959,"v":3412506.1644099969,"t":1719871200}
+{"o":0.0008560959,"h":0.0008678071,"l":0.0008169979,"c":0.00084542,"v":2004329.1034129984,"t":1719874800}
+{"o":0.00084542,"h":0.0008559271,"l":0.0008174808,"c":0.0008336995,"v":1516181.126022002,"t":1719878400}
+{"o":0.0008336995,"h":0.0008391826,"l":0.000809535,"c":0.0008289579,"v":740729.3292579995,"t":1719882000}
+{"o":0.0008289579,"h":0.0008468195,"l":0.0008196238,"c":0.0008294364,"v":765991.9691409996,"t":1719885600}
+{"o":0.0008294364,"h":0.0008367019,"l":0.0008064493,"c":0.0008150292,"v":436065.9402629997,"t":1719889200}
+{"o":0.0008150292,"h":0.0008219255,"l":0.0008046102,"c":0.0008108637,"v":279399.6035379998,"t":1719892800}
+{"o":0.0008108637,"h":0.0008173337,"l":0.0008017347,"c":0.0008065267,"v":274322.60068,"t":1719896400}
+{"o":0.0008065267,"h":0.0008227418,"l":0.0007595773,"c":0.0007721058,"v":1468403.6070040027,"t":1719900000}
+{"o":0.0007721058,"h":0.0007965114,"l":0.0007669822,"c":0.0007935081,"v":732847.9027949987,"t":1719903600}
+{"o":0.0007935081,"h":0.0008067193,"l":0.0007836528,"c":0.0007922186,"v":429929.8407139999,"t":1719907200}
+{"o":0.0007922186,"h":0.000811346,"l":0.0007850751,"c":0.0008044079,"v":320962.7564340003,"t":1719910800}
+{"o":0.0008044079,"h":0.0008183239,"l":0.0007911361,"c":0.0008072814,"v":618770.9444459999,"t":1719914400}
+{"o":0.0008072814,"h":0.0008174879,"l":0.0007552387,"c":0.0007654771,"v":1207392.0563880026,"t":1719918000}
+{"o":0.0007654771,"h":0.0008281189,"l":0.0007448073,"c":0.0008139738,"v":2537534.7858560048,"t":1719921600}
+{"o":0.0008139738,"h":0.0008562909,"l":0.0007988445,"c":0.0008148442,"v":2405955.1464179931,"t":1719925200}
+{"o":0.0008148442,"h":0.0008738944,"l":0.0007818471,"c":0.0008450978,"v":4038363.0456330036,"t":1719928800}
+{"o":0.0008450978,"h":0.0008599833,"l":0.0008077637,"c":0.0008160841,"v":1506174.2560069994,"t":1719932400}
+{"o":0.0008160841,"h":0.0009103868,"l":0.0008100589,"c":0.0008701466,"v":3503550.8054439984,"t":1719936000}
+{"o":0.0008701466,"h":0.0008769831,"l":0.0008369537,"c":0.0008523164,"v":1273673.0829659991,"t":1719939600}
+{"o":0.0008523164,"h":0.0008592373,"l":0.0007882988,"c":0.0008220618,"v":2906416.7820190019,"t":1719943200}
+{"o":0.0008220618,"h":0.0009048817,"l":0.0008051423,"c":0.0008708419,"v":4182017.4848689958,"t":1719946800}
+{"o":0.0008708419,"h":0.0009207017,"l":0.0008625275,"c":0.0009097629,"v":3996631.6473440011,"t":1719950400}
+{"o":0.0009097629,"h":0.000963214,"l":0.0008716652,"c":0.0009251333,"v":5212830.0281040054,"t":1719954000}
+{"o":0.0009251333,"h":0.001023106,"l":0.0008820835,"c":0.0009864372,"v":8412352.3083569985,"t":1719957600}
+{"o":0.0009864372,"h":0.0012159027,"l":0.0009458546,"c":0.0010776939,"v":11755488.5248800386,"t":1719961200}
+{"o":0.0010776939,"h":0.0011791756,"l":0.0009825238,"c":0.0010165708,"v":8717287.3241570015,"t":1719964800}
+{"o":0.0010165708,"h":0.0011037718,"l":0.0009429095,"c":0.001023651,"v":4545989.1688999981,"t":1719968400}
+{"o":0.001023651,"h":0.0010595613,"l":0.0009858783,"c":0.0009983377,"v":2392220.8313679998,"t":1719972000}
+{"o":0.0009983377,"h":0.0010170569,"l":0.0009099178,"c":0.000931645,"v":2207087.2483569989,"t":1719975600}
+{"o":0.000931645,"h":0.0010413792,"l":0.0009249068,"c":0.0009751511,"v":3072199.4809989966,"t":1719979200}
+{"o":0.0009751511,"h":0.0010473433,"l":0.000960605,"c":0.0010321528,"v":1267708.1049330023,"t":1719982800}
+{"o":0.0010321528,"h":0.0010982399,"l":0.0010230506,"c":0.0010558814,"v":3163101.0642410009,"t":1719986400}
+{"o":0.0010558814,"h":0.0010824999,"l":0.0010173033,"c":0.0010589392,"v":1881220.271205002,"t":1719990000}
+{"o":0.0010589392,"h":0.0011227537,"l":0.0010332759,"c":0.0010703825,"v":2728483.8917049994,"t":1719993600}
+{"o":0.0010703825,"h":0.0011814941,"l":0.0010639194,"c":0.0011348239,"v":4538890.9982680045,"t":1719997200}
+{"o":0.0011348239,"h":0.0012173278,"l":0.0009650369,"c":0.0010606146,"v":12733242.1290229969,"t":1720000800}
+{"o":0.0010606146,"h":0.0011021427,"l":0.0010151124,"c":0.0010380855,"v":5038288.4609570066,"t":1720004400}
+{"o":0.0010380855,"h":0.0010995443,"l":0.0010308588,"c":0.0010900987,"v":1739180.4071049991,"t":1720008000}
+{"o":0.0010900987,"h":0.0011573355,"l":0.0010622008,"c":0.0011033429,"v":2162735.5796500021,"t":1720011600}
+{"o":0.0011033429,"h":0.0011461928,"l":0.0010965218,"c":0.0011375041,"v":1406464.540647001,"t":1720015200}
+{"o":0.0011375041,"h":0.0012105067,"l":0.0011217916,"c":0.0011385439,"v":3692978.000071005,"t":1720018800}
+{"o":0.0011385439,"h":0.00120134,"l":0.0011182034,"c":0.0011673733,"v":3910530.3203430013,"t":1720022400}
+{"o":0.0011673733,"h":0.0011823035,"l":0.0011410781,"c":0.0011635809,"v":2140598.7120339968,"t":1720026000}
+{"o":0.0011635809,"h":0.0012179179,"l":0.0011415323,"c":0.0011636813,"v":2426487.0141189964,"t":1720029600}
+{"o":0.0011636813,"h":0.0022488517,"l":0.0011532705,"c":0.0011878821,"v":18140916.0292730294,"t":1720033200}
+{"o":0.0011878821,"h":0.0012041767,"l":0.0011279788,"c":0.0011401315,"v":2968850.0405700016,"t":1720036800}
+{"o":0.0011401315,"h":0.0012217068,"l":0.0011059446,"c":0.0011885877,"v":2582891.5319909998,"t":1720040400}
+{"o":0.0011885877,"h":0.0012199758,"l":0.001169386,"c":0.0012132906,"v":2130589.0504439981,"t":1720044000}
+{"o":0.0012132906,"h":0.0013981716,"l":0.001207517,"c":0.0013871073,"v":5566811.1394110033,"t":1720047600}
+{"o":0.0013871073,"h":0.0013952566,"l":0.0012356997,"c":0.0013037894,"v":5202310.1833220031,"t":1720051200}
+{"o":0.0013037894,"h":0.0014066677,"l":0.0012130756,"c":0.0013101203,"v":2892145.0244130041,"t":1720054800}
+{"o":0.0013101203,"h":0.0013979609,"l":0.0012020344,"c":0.0012291247,"v":3818572.0926139904,"t":1720058400}
+{"o":0.0012291247,"h":0.00126342,"l":0.0010863727,"c":0.0012117623,"v":3625702.0729050026,"t":1720062000}
+{"o":0.0012117623,"h":0.0012693407,"l":0.0011675039,"c":0.0012373997,"v":1836382.0752300019,"t":1720065600}
+{"o":0.0012373997,"h":0.0012806112,"l":0.001189987,"c":0.0012678291,"v":1317333.431767999,"t":1720069200}
+{"o":0.0012678291,"h":0.0013353185,"l":0.0012509109,"c":0.0012842633,"v":1542472.8536690008,"t":1720072800}
+{"o":0.0012842633,"h":0.001359633,"l":0.0012775789,"c":0.0013317066,"v":2404828.7955849986,"t":1720076400}
+{"o":0.0013317066,"h":0.0013567652,"l":0.0012244969,"c":0.0012487443,"v":2829662.1729420004,"t":1720080000}
+{"o":0.0012487443,"h":0.0016502309,"l":0.001177954,"c":0.0015683713,"v":18807713.8889380135,"t":1720083600}
+{"o":0.0015683713,"h":0.0017526697,"l":0.0014450599,"c":0.0015123372,"v":16807723.5246819556,"t":1720087200}
+{"o":0.0015123372,"h":0.0016087031,"l":0.0012788158,"c":0.0015017982,"v":11349534.450139001,"t":1720090800}
+{"o":0.0015017982,"h":0.0015589018,"l":0.0014222835,"c":0.0014741507,"v":3354626.9044990065,"t":1720094400}
+{"o":0.0014741507,"h":0.0015590516,"l":0.0013376696,"c":0.0014003439,"v":5793606.9496730054,"t":1720098000}
+{"o":0.0014003439,"h":0.0014664188,"l":0.0013492458,"c":0.0014395668,"v":2284621.086089998,"t":1720101600}
+{"o":0.0014395668,"h":0.0016027345,"l":0.0014089829,"c":0.0015545499,"v":5198312.3762119953,"t":1720105200}
+{"o":0.0015545499,"h":0.0016437069,"l":0.0014839267,"c":0.0015069235,"v":4526676.2882249877,"t":1720108800}
+{"o":0.0015069235,"h":0.0015652091,"l":0.0014697948,"c":0.0015121407,"v":3134240.7778679989,"t":1720112400}
+{"o":0.0015121407,"h":0.0015740122,"l":0.0014658358,"c":0.0015397957,"v":3365279.2705880003,"t":1720116000}
+{"o":0.0015397957,"h":0.001672371,"l":0.001488107,"c":0.0016069122,"v":3273390.3639250007,"t":1720119600}
+{"o":0.0016069122,"h":0.0018761778,"l":0.0015673637,"c":0.001737124,"v":9703194.7255209871,"t":1720123200}
+{"o":0.001737124,"h":0.0018259403,"l":0.0015998337,"c":0.001655666,"v":7401072.2705100104,"t":1720126800}
+{"o":0.001655666,"h":0.0017414601,"l":0.0015781756,"c":0.0016353804,"v":5194039.8932939917,"t":1720130400}
+{"o":0.0016353804,"h":0.0017432193,"l":0.0015497168,"c":0.0016203838,"v":2942720.6056699981,"t":1720134000}
+{"o":0.0016203838,"h":0.0016701413,"l":0.0013592115,"c":0.0015463669,"v":8794576.5146649759,"t":1720137600}
+{"o":0.0015463669,"h":0.0016181156,"l":0.0014839316,"c":0.0015050566,"v":2151368.9739630022,"t":1720141200}
+{"o":0.0015050566,"h":0.0015904816,"l":0.0013264623,"c":0.0013815778,"v":3695061.6517950129,"t":1720144800}
+{"o":0.0013815778,"h":0.0014724644,"l":0.001244868,"c":0.001362846,"v":7027597.7006189805,"t":1720148400}
+{"o":0.001362846,"h":0.0014842162,"l":0.0012978331,"c":0.00136822,"v":3542944.9886989971,"t":1720152000}
+{"o":0.00136822,"h":0.0018615099,"l":0.0013391111,"c":0.0014664224,"v":4285142.4996810071,"t":1720155600}
+{"o":0.0014664224,"h":0.0015777196,"l":0.001446356,"c":0.0015248608,"v":2610932.564706001,"t":1720159200}
+{"o":0.0015248608,"h":0.0015442497,"l":0.0014293189,"c":0.0015010838,"v":2523843.3095759996,"t":1720162800}
+{"o":0.0015010838,"h":0.0015983042,"l":0.0014690077,"c":0.0015293692,"v":2095188.0334260017,"t":1720166400}
+{"o":0.0015293692,"h":0.0015483611,"l":0.001408008,"c":0.0014818849,"v":2534780.3071580036,"t":1720170000}
+{"o":0.0014818849,"h":0.0015475839,"l":0.0014252391,"c":0.0014933803,"v":2256722.8399010049,"t":1720173600}
+{"o":0.0014933803,"h":0.0016147338,"l":0.0014530618,"c":0.0014803159,"v":4752200.6522500068,"t":1720177200}
+{"o":0.0014803159,"h":0.0015384043,"l":0.0013687435,"c":0.0015350381,"v":4929284.6460719947,"t":1720180800}
+{"o":0.0015350381,"h":0.00170047,"l":0.0014610513,"c":0.0015983574,"v":5542121.155096014,"t":1720184400}
+{"o":0.0015983574,"h":0.0017407802,"l":0.0015634866,"c":0.0016223971,"v":4440917.5376410028,"t":1720188000}
+{"o":0.0016223971,"h":0.0017128187,"l":0.0015319669,"c":0.0016473956,"v":3685085.2498680064,"t":1720191600}
+{"o":0.0016473956,"h":0.0016773176,"l":0.0015049522,"c":0.0015298048,"v":4665670.8864940051,"t":1720195200}
+{"o":0.0015298048,"h":0.0016035357,"l":0.0014429734,"c":0.0014542256,"v":3984589.9442889979,"t":1720198800}
+{"o":0.0014542256,"h":0.0014939311,"l":0.0013977604,"c":0.0014150867,"v":3650134.4353619935,"t":1720202400}
+{"o":0.0014150867,"h":0.0014867902,"l":0.001378512,"c":0.001480928,"v":3320986.218594003,"t":1720206000}
+{"o":0.001480928,"h":0.0014967365,"l":0.0013434803,"c":0.001383525,"v":4262280.5533190034,"t":1720209600}
+{"o":0.001383525,"h":0.0014439778,"l":0.0012889553,"c":0.0013844832,"v":3654896.9144130046,"t":1720213200}
+{"o":0.0013844832,"h":0.001567015,"l":0.0013754458,"c":0.001559705,"v":6752548.4393780101,"t":1720216800}
+{"o":0.001559705,"h":0.001644032,"l":0.0014075374,"c":0.0014421972,"v":6928240.1576109715,"t":1720220400}
+{"o":0.0014421972,"h":0.0015183888,"l":0.0013844275,"c":0.0014505686,"v":2155863.0397840012,"t":1720224000}
+{"o":0.0014505686,"h":0.0014814836,"l":0.0014097397,"c":0.0014310828,"v":881290.5163669995,"t":1720227600}
+{"o":0.0014310828,"h":0.0014654306,"l":0.0013687441,"c":0.0013826963,"v":1725513.9246060003,"t":1720231200}
+{"o":0.0013826963,"h":0.001464667,"l":0.0013479977,"c":0.0014411862,"v":1922956.9749710006,"t":1720234800}
+{"o":0.0014411862,"h":0.0014739656,"l":0.0014274432,"c":0.0014436912,"v":1033612.409042001,"t":1720238400}
+{"o":0.0014436912,"h":0.0014746364,"l":0.0014244554,"c":0.0014611725,"v":764101.0545979993,"t":1720242000}
+{"o":0.0014611725,"h":0.0015068651,"l":0.001427825,"c":0.0014759887,"v":1019054.7695689991,"t":1720245600}
+{"o":0.0014759887,"h":0.0015865258,"l":0.0014554545,"c":0.0015438525,"v":2509899.2354490007,"t":1720249200}
+{"o":0.0015438525,"h":0.0015860079,"l":0.0014909761,"c":0.0015140382,"v":2796100.1731199999,"t":1720252800}
+{"o":0.0015140382,"h":0.0015827068,"l":0.001464325,"c":0.0015114557,"v":2313457.2079209979,"t":1720256400}
+{"o":0.0015114557,"h":0.0015481849,"l":0.0014916618,"c":0.0015151395,"v":1278378.4205379973,"t":1720260000}
+{"o":0.0015151395,"h":0.0015656107,"l":0.0015065971,"c":0.0015261411,"v":1768663.7707689989,"t":1720263600}
+{"o":0.0015261411,"h":0.0015482772,"l":0.0013508842,"c":0.0014253771,"v":5195624.3985650111,"t":1720267200}
+{"o":0.0014253771,"h":0.001488684,"l":0.0012837667,"c":0.0013358685,"v":7334886.8033630028,"t":1720270800}
+{"o":0.0013358685,"h":0.0014099199,"l":0.0013190229,"c":0.0013792679,"v":1928045.4899769996,"t":1720274400}
+{"o":0.0013792679,"h":0.0014307761,"l":0.0013390343,"c":0.0013767498,"v":1784772.0637819995,"t":1720278000}
+{"o":0.0013767498,"h":0.0013947695,"l":0.0013123232,"c":0.0013473011,"v":1754011.3765629977,"t":1720281600}
+{"o":0.0013473011,"h":0.0013891983,"l":0.0013247666,"c":0.0013410592,"v":1550233.8917219988,"t":1720285200}
+{"o":0.0013410592,"h":0.0013578226,"l":0.0013149988,"c":0.0013323631,"v":1595436.9814189952,"t":1720288800}
+{"o":0.0013323631,"h":0.0013395678,"l":0.0012779508,"c":0.0012844279,"v":1413593.8466909977,"t":1720292400}
+{"o":0.0012844279,"h":0.0015820973,"l":0.001178222,"c":0.0012363445,"v":5447160.2610990135,"t":1720296000}
+{"o":0.0012363445,"h":0.0012752345,"l":0.0012052979,"c":0.0012484477,"v":2452935.0734409941,"t":1720299600}
+{"o":0.0012484477,"h":0.0012659835,"l":0.0012041339,"c":0.001215413,"v":1626440.1994089987,"t":1720303200}
+{"o":0.001215413,"h":0.001245232,"l":0.0011801388,"c":0.001199238,"v":1470005.8082830007,"t":1720306800}
+{"o":0.001199238,"h":0.0012469739,"l":0.0011430764,"c":0.0012225506,"v":1669452.257835001,"t":1720310400}
+{"o":0.0012225506,"h":0.001253822,"l":0.0012138071,"c":0.0012448184,"v":786797.7053739998,"t":1720314000}
+{"o":0.0012448184,"h":0.0012986418,"l":0.0012092206,"c":0.001219949,"v":1329214.0860010004,"t":1720317600}
+{"o":0.001219949,"h":0.0012613989,"l":0.0011864224,"c":0.0011978749,"v":1109538.2184179998,"t":1720321200}
+{"o":0.0011978749,"h":0.0012556804,"l":0.0011170853,"c":0.001167747,"v":3009957.544944996,"t":1720324800}
+{"o":0.001167747,"h":0.0012033151,"l":0.0011406118,"c":0.0011567448,"v":2661896.0745100025,"t":1720328400}
+{"o":0.0011567448,"h":0.0011674177,"l":0.0010262852,"c":0.0010511068,"v":6887856.8655710146,"t":1720332000}
+{"o":0.0010511068,"h":0.0011615295,"l":0.0010388585,"c":0.0011425887,"v":3059554.926444998,"t":1720335600}
+{"o":0.0011425887,"h":0.0011657132,"l":0.0010854783,"c":0.0011232658,"v":3282062.3066260009,"t":1720339200}
+{"o":0.0011232658,"h":0.0011258589,"l":0.0010138905,"c":0.0010880419,"v":3335950.347648005,"t":1720342800}
+{"o":0.0010880419,"h":0.0011430152,"l":0.0010772403,"c":0.0011240224,"v":2540386.2756149969,"t":1720346400}
+{"o":0.0011240224,"h":0.0012039035,"l":0.0011148749,"c":0.0011775703,"v":2748441.3159359992,"t":1720350000}
+{"o":0.0011775703,"h":0.0012372642,"l":0.0011364841,"c":0.001206316,"v":2363971.3887509988,"t":1720353600}
+{"o":0.001206316,"h":0.0012947659,"l":0.0011955706,"c":0.001284515,"v":2545899.7909979946,"t":1720357200}
+{"o":0.001284515,"h":0.0013013447,"l":0.0011325509,"c":0.0011447409,"v":3278768.7460460025,"t":1720360800}
+{"o":0.0011447409,"h":0.0012405673,"l":0.00112555,"c":0.0012188819,"v":2455664.378566002,"t":1720364400}
+{"o":0.0012188819,"h":0.0012274675,"l":0.0011347233,"c":0.0011487477,"v":1641082.9084399983,"t":1720368000}
+{"o":0.0011487477,"h":0.0011646683,"l":0.0011081635,"c":0.0011389292,"v":2297447.6753959996,"t":1720371600}
+{"o":0.0011389292,"h":0.0012190319,"l":0.0011316359,"c":0.0012089615,"v":2512920.5709240017,"t":1720375200}
+{"o":0.0012089615,"h":0.0012884052,"l":0.0011982105,"c":0.0012168634,"v":2115709.3310859995,"t":1720378800}
+{"o":0.0012168634,"h":0.0012319508,"l":0.0011781675,"c":0.0012222471,"v":1062885.1566600006,"t":1720382400}
+{"o":0.0012222471,"h":0.0012583742,"l":0.0011610986,"c":0.001200625,"v":1508999.4945090013,"t":1720386000}
+{"o":0.001200625,"h":0.0012440209,"l":0.0011751557,"c":0.0012282303,"v":1172851.6877279989,"t":1720389600}
+{"o":0.0012282303,"h":0.0012597027,"l":0.0011691191,"c":0.001196859,"v":1016247.2429120004,"t":1720393200}
+{"o":0.001196859,"h":0.0012362508,"l":0.0011401864,"c":0.0011805735,"v":999263.3292840009,"t":1720396800}
+{"o":0.0011805735,"h":0.0012331051,"l":0.0011438886,"c":0.0011669612,"v":1127231.6768829999,"t":1720400400}
+{"o":0.0011669612,"h":0.0012364812,"l":0.0011346021,"c":0.001209504,"v":923731.058537,"t":1720404000}
+{"o":0.001209504,"h":0.0012509652,"l":0.0011873715,"c":0.001236874,"v":462855.837466,"t":1720407600}
+{"o":0.001236874,"h":0.0013045486,"l":0.0012083647,"c":0.0012632469,"v":710358.4235639998,"t":1720411200}
+{"o":0.0012632469,"h":0.0013024228,"l":0.0012362381,"c":0.001270879,"v":1019790.2346639994,"t":1720414800}
+{"o":0.001270879,"h":0.0012847189,"l":0.0012327539,"c":0.0012532563,"v":814613.3626279993,"t":1720418400}
+{"o":0.0012532563,"h":0.0012842914,"l":0.0012280411,"c":0.0012675099,"v":667760.9531619999,"t":1720422000}
+{"o":0.0012675099,"h":0.0013752957,"l":0.0011918094,"c":0.0012895057,"v":2876204.1957830018,"t":1720425600}
+{"o":0.0012895057,"h":0.0013257737,"l":0.0012485167,"c":0.0012889928,"v":1830790.2890109988,"t":1720429200}
+{"o":0.0012889928,"h":0.0013350946,"l":0.0012673894,"c":0.0012916324,"v":1033861.5554059987,"t":1720432800}
+{"o":0.0012916324,"h":0.0013507687,"l":0.0012611615,"c":0.0013140535,"v":998030.6941739982,"t":1720436400}
+{"o":0.0013140535,"h":0.0013338299,"l":0.0012636225,"c":0.0012973034,"v":1091223.991943999,"t":1720440000}
+{"o":0.0012973034,"h":0.0013057652,"l":0.0012034041,"c":0.0012200937,"v":1530288.0842910009,"t":1720443600}
+{"o":0.0012200937,"h":0.0012926483,"l":0.0011379408,"c":0.0012133102,"v":1715311.3005520015,"t":1720447200}
+{"o":0.0012133102,"h":0.0012398963,"l":0.0011206446,"c":0.0011547238,"v":2579928.891754,"t":1720450800}
+{"o":0.0011547238,"h":0.0012269433,"l":0.0011442913,"c":0.0011882409,"v":1901407.5281229978,"t":1720454400}
+{"o":0.0011882409,"h":0.0012234944,"l":0.0011453549,"c":0.00119231,"v":1966688.7728999993,"t":1720458000}
+{"o":0.00119231,"h":0.0012461672,"l":0.001155234,"c":0.0011838728,"v":1821709.2459600004,"t":1720461600}
+{"o":0.0011838728,"h":0.0011896294,"l":0.0011007285,"c":0.0011336083,"v":2281760.0278960005,"t":1720465200}
+{"o":0.0011336083,"h":0.0011795565,"l":0.0011103607,"c":0.0011585392,"v":1263658.9492060009,"t":1720468800}
+{"o":0.0011585392,"h":0.0011999489,"l":0.0011334802,"c":0.0011595236,"v":1120846.8670180012,"t":1720472400}
+{"o":0.0011595236,"h":0.0011867471,"l":0.0011379067,"c":0.001162603,"v":1064157.9322869997,"t":1720476000}
+{"o":0.001162603,"h":0.001226384,"l":0.0011381039,"c":0.001202685,"v":1785464.6468539999,"t":1720479600}
+{"o":0.001202685,"h":0.0012230746,"l":0.0011354556,"c":0.0011581499,"v":1487558.8020419991,"t":1720483200}
+{"o":0.0011581499,"h":0.0012055642,"l":0.0011280165,"c":0.001182847,"v":449393.2016459999,"t":1720486800}
+{"o":0.001182847,"h":0.0012059143,"l":0.0011429113,"c":0.0011624211,"v":453457.7116269998,"t":1720490400}
+{"o":0.0011624211,"h":0.0011871054,"l":0.0011280763,"c":0.001154151,"v":880470.4105259991,"t":1720494000}
+{"o":0.001154151,"h":0.0012461401,"l":0.0010509556,"c":0.001068305,"v":2909968.8751200023,"t":1720497600}
+{"o":0.001068305,"h":0.0011212748,"l":0.0010229672,"c":0.0010969295,"v":2935620.6525059994,"t":1720501200}
+{"o":0.0010969295,"h":0.0011173003,"l":0.0010749181,"c":0.0010958862,"v":643624.6136510008,"t":1720504800}
+{"o":0.0010958862,"h":0.0011121606,"l":0.0010745134,"c":0.0011016468,"v":623553.0173639999,"t":1720508400}
+{"o":0.0011016468,"h":0.001113205,"l":0.0010640223,"c":0.0010887962,"v":667714.2351629997,"t":1720512000}
+{"o":0.0010887962,"h":0.0011269413,"l":0.0010698603,"c":0.0011228286,"v":1073821.2649829998,"t":1720515600}
+{"o":0.0011228286,"h":0.0011403395,"l":0.0010988211,"c":0.0011116973,"v":955769.085163,"t":1720519200}
+{"o":0.0011116973,"h":0.0011211009,"l":0.0010759844,"c":0.0010950029,"v":653095.129078,"t":1720522800}
+{"o":0.0010950029,"h":0.0011181125,"l":0.0010876906,"c":0.0011081709,"v":590136.438452,"t":1720526400}
+{"o":0.0011081709,"h":0.0011205156,"l":0.001060667,"c":0.0010791372,"v":1043995.5267500002,"t":1720530000}
+{"o":0.0010791372,"h":0.0011022029,"l":0.0010290547,"c":0.0010758918,"v":1507312.4727860007,"t":1720533600}
+{"o":0.0010758918,"h":0.0010828121,"l":0.0010365094,"c":0.0010534506,"v":1308583.8671959986,"t":1720537200}
+{"o":0.0010534506,"h":0.0011125255,"l":0.001008387,"c":0.0010828729,"v":1854596.1681109988,"t":1720540800}
+{"o":0.0010828729,"h":0.0011952863,"l":0.0010714097,"c":0.0011859064,"v":2846182.8262329991,"t":1720544400}
+{"o":0.0011859064,"h":0.0012573082,"l":0.0010989458,"c":0.0011237267,"v":3464562.1927549974,"t":1720548000}
+{"o":0.0011237267,"h":0.0011591762,"l":0.0010813177,"c":0.0010957192,"v":1609761.1957389985,"t":1720551600}
+{"o":0.0010957192,"h":0.0010980791,"l":0.0009866425,"c":0.0010348951,"v":3064563.8439249983,"t":1720555200}
+{"o":0.0010348951,"h":0.0010733288,"l":0.001022175,"c":0.0010538172,"v":906820.592398999,"t":1720558800}
+{"o":0.0010538172,"h":0.0010820183,"l":0.0010172638,"c":0.0010575522,"v":924358.6786259999,"t":1720562400}
+{"o":0.0010575522,"h":0.001117461,"l":0.0010515187,"c":0.0011015363,"v":778129.7874519998,"t":1720566000}
+{"o":0.0011015363,"h":0.0011273996,"l":0.0010866619,"c":0.0011113516,"v":481346.7357500001,"t":1720569600}
+{"o":0.0011113516,"h":0.0011373052,"l":0.0010767447,"c":0.0011222046,"v":705414.6228880001,"t":1720573200}
+{"o":0.0011222046,"h":0.0011401335,"l":0.0010995698,"c":0.0011067927,"v":668444.780224,"t":1720576800}
+{"o":0.0011067927,"h":0.0011374253,"l":0.0010971548,"c":0.0011137156,"v":557817.3692920002,"t":1720580400}
+{"o":0.0011137156,"h":0.0011539679,"l":0.001083792,"c":0.0011211211,"v":399641.6329880001,"t":1720584000}
+{"o":0.0011211211,"h":0.0011496217,"l":0.0010900415,"c":0.0011128989,"v":748169.8813940003,"t":1720587600}
+{"o":0.0011128989,"h":0.0011232972,"l":0.0010951306,"c":0.0010998134,"v":412060.2158730001,"t":1720591200}
+{"o":0.0010998134,"h":0.0011373316,"l":0.0010696504,"c":0.0011293412,"v":1298065.6776149997,"t":1720594800}
+{"o":0.0011293412,"h":0.0011791401,"l":0.0011265611,"c":0.0011648114,"v":1534906.8012920008,"t":1720598400}
+{"o":0.0011648114,"h":0.0011880473,"l":0.0011264556,"c":0.0011621264,"v":1397617.3083290006,"t":1720602000}
+{"o":0.0011621264,"h":0.0011703726,"l":0.0010707508,"c":0.0011025594,"v":2684182.5869070021,"t":1720605600}
+{"o":0.0011025594,"h":0.0011210787,"l":0.0010393739,"c":0.001062458,"v":1740674.688933,"t":1720609200}
+{"o":0.001062458,"h":0.0011050994,"l":0.0010467326,"c":0.0010894407,"v":1510810.8061390009,"t":1720612800}
+{"o":0.0010894407,"h":0.0011175539,"l":0.0010514245,"c":0.001078071,"v":1773858.9952730006,"t":1720616400}
+{"o":0.001078071,"h":0.0010997815,"l":0.0010295815,"c":0.0010716912,"v":1228078.9699759996,"t":1720620000}
+{"o":0.0010716912,"h":0.0011044969,"l":0.001049773,"c":0.0010880702,"v":1251169.9727749983,"t":1720623600}
+{"o":0.0010880702,"h":0.0011052321,"l":0.0010168114,"c":0.0010875457,"v":3457538.9210419958,"t":1720627200}
+{"o":0.0010875457,"h":0.0011111849,"l":0.0010591902,"c":0.0010800385,"v":1512706.3785940013,"t":1720630800}
+{"o":0.0010800385,"h":0.0010891247,"l":0.001064345,"c":0.0010737918,"v":512844.5629150001,"t":1720634400}
+{"o":0.0010737918,"h":0.0011074329,"l":0.0010518999,"c":0.0010829752,"v":1199349.2013090001,"t":1720638000}
+{"o":0.0010829752,"h":0.001098388,"l":0.0010651094,"c":0.0010747636,"v":553670.9744030001,"t":1720641600}
+{"o":0.0010747636,"h":0.001098802,"l":0.0010707009,"c":0.0010885144,"v":611294.2801099999,"t":1720645200}
+{"o":0.0010885144,"h":0.0010972565,"l":0.0010649235,"c":0.0010778077,"v":689102.7323209997,"t":1720648800}
+{"o":0.0010778077,"h":0.0010967139,"l":0.0010651451,"c":0.0010762119,"v":671077.1525829996,"t":1720652400}
+{"o":0.0010762119,"h":0.0010888433,"l":0.0010518398,"c":0.0010734087,"v":344147.1450700001,"t":1720656000}
+{"o":0.0010734087,"h":0.0010914971,"l":0.0010518871,"c":0.0010736531,"v":449740.6805220002,"t":1720659600}
+{"o":0.0010736531,"h":0.0010971552,"l":0.001064321,"c":0.0010852558,"v":339360.130561,"t":1720663200}
+{"o":0.0010852558,"h":0.0011105734,"l":0.0010620269,"c":0.0010901539,"v":260196.043948,"t":1720666800}
+{"o":0.0010901539,"h":0.0011111716,"l":0.0010774988,"c":0.0011043623,"v":417542.8992519999,"t":1720670400}
+{"o":0.0011043623,"h":0.0011191011,"l":0.0010827043,"c":0.0011048879,"v":647722.4050419998,"t":1720674000}
+{"o":0.0011048879,"h":0.0011330425,"l":0.0010987896,"c":0.0011198144,"v":830284.2890399996,"t":1720677600}
+{"o":0.0011198144,"h":0.0011381451,"l":0.0010953787,"c":0.0011080104,"v":670257.3024159999,"t":1720681200}
+{"o":0.0011080104,"h":0.0011206455,"l":0.0010874151,"c":0.0010964863,"v":505852.4563210001,"t":1720684800}
+{"o":0.0010964863,"h":0.0011072066,"l":0.001076571,"c":0.001085371,"v":653699.0451370004,"t":1720688400}
+{"o":0.001085371,"h":0.0011106983,"l":0.0010821239,"c":0.0010965085,"v":518847.7038850001,"t":1720692000}
+{"o":0.0010965085,"h":0.0010984076,"l":0.0010647554,"c":0.001081228,"v":857743.0109579987,"t":1720695600}
+{"o":0.001081228,"h":0.0011208759,"l":0.0010628828,"c":0.0011001467,"v":768726.2367569995,"t":1720699200}
+{"o":0.0011001467,"h":0.0011257005,"l":0.00107945,"c":0.0010982485,"v":694846.6751549996,"t":1720702800}
+{"o":0.0010982485,"h":0.0011228056,"l":0.0010661216,"c":0.0011047358,"v":638699.633294001,"t":1720706400}
+{"o":0.0011047358,"h":0.0011439748,"l":0.0010561337,"c":0.001089324,"v":1641365.5271009987,"t":1720710000}
+{"o":0.001089324,"h":0.0011117701,"l":0.0010519104,"c":0.0010711099,"v":1936865.0544120003,"t":1720713600}
+{"o":0.0010711099,"h":0.0011176651,"l":0.0010534855,"c":0.001089221,"v":2047396.4310630013,"t":1720717200}
+{"o":0.001089221,"h":0.0010938193,"l":0.0010637982,"c":0.0010874676,"v":741069.2328870002,"t":1720720800}
+{"o":0.0010874676,"h":0.0011080869,"l":0.0010504801,"c":0.0010781843,"v":1020347.2640250005,"t":1720724400}
+{"o":0.0010781843,"h":0.0010944909,"l":0.0009887808,"c":0.0010272332,"v":2187305.2419730029,"t":1720728000}
+{"o":0.0010272332,"h":0.0010809708,"l":0.001015995,"c":0.0010331083,"v":1934581.8060040001,"t":1720731600}
+{"o":0.0010331083,"h":0.0010816199,"l":0.0009855435,"c":0.0010111013,"v":2387354.6215320001,"t":1720735200}
+{"o":0.0010111013,"h":0.0010481029,"l":0.0010013314,"c":0.001034293,"v":1061080.4213899993,"t":1720738800}
+{"o":0.001034293,"h":0.0010938891,"l":0.0009994008,"c":0.0010720613,"v":1918454.9675289993,"t":1720742400}
+{"o":0.0010720613,"h":0.0010946069,"l":0.0010064248,"c":0.001015826,"v":1027591.1881340005,"t":1720746000}
+{"o":0.001015826,"h":0.0010234611,"l":0.0009846799,"c":0.0009977085,"v":721308.3246480009,"t":1720749600}
+{"o":0.0009977085,"h":0.0010170874,"l":0.0009750245,"c":0.0009957249,"v":1109521.8238790005,"t":1720753200}
+{"o":0.0009957249,"h":0.0010057109,"l":0.0008604109,"c":0.0008969839,"v":3938679.0450000064,"t":1720756800}
+{"o":0.0008969839,"h":0.0009838777,"l":0.0008640449,"c":0.0009801905,"v":3397780.4704239946,"t":1720760400}
+{"o":0.0009801905,"h":0.0010136326,"l":0.0009523423,"c":0.0009990683,"v":1753993.0987070014,"t":1720764000}
+{"o":0.0009990683,"h":0.0010400701,"l":0.0009587781,"c":0.0009847869,"v":2217297.7856360008,"t":1720767600}
+{"o":0.0009847869,"h":0.0010017759,"l":0.0009675315,"c":0.000990859,"v":887176.3005650004,"t":1720771200}
+{"o":0.000990859,"h":0.0010332455,"l":0.0009815097,"c":0.001007855,"v":1930385.4930240018,"t":1720774800}
+{"o":0.001007855,"h":0.0010243754,"l":0.0009838734,"c":0.0010022105,"v":1243285.6725730004,"t":1720778400}
+{"o":0.0010022105,"h":0.001018249,"l":0.0009878562,"c":0.0010067752,"v":590709.1392259999,"t":1720782000}
+{"o":0.0010067752,"h":0.0010395461,"l":0.0009926411,"c":0.0010240845,"v":848570.412841999,"t":1720785600}
+{"o":0.0010240845,"h":0.0010339699,"l":0.0009854042,"c":0.0009904724,"v":1840161.0415109983,"t":1720789200}
+{"o":0.0009904724,"h":0.0010069539,"l":0.0009615181,"c":0.0009784617,"v":1379669.9906770021,"t":1720792800}
+{"o":0.0009784617,"h":0.0009825673,"l":0.0009278978,"c":0.0009354234,"v":3014213.1570809982,"t":1720796400}
+{"o":0.0009354234,"h":0.0009951225,"l":0.000914948,"c":0.0009861219,"v":2690420.1333229989,"t":1720800000}
+{"o":0.0009861219,"h":0.0010071214,"l":0.0009713065,"c":0.0009918423,"v":1584392.7740990026,"t":1720803600}
+{"o":0.0009918423,"h":0.0010233366,"l":0.0009777761,"c":0.0010089928,"v":1217094.7569890008,"t":1720807200}
+{"o":0.0010089928,"h":0.0010244515,"l":0.0009691374,"c":0.0009865981,"v":1108100.6867040002,"t":1720810800}
+{"o":0.0009865981,"h":0.0010072408,"l":0.0009756733,"c":0.0009863178,"v":498254.2074970001,"t":1720814400}
+{"o":0.0009863178,"h":0.0009979054,"l":0.0009710675,"c":0.0009820818,"v":975553.5816799994,"t":1720818000}
+{"o":0.0009820818,"h":0.0009896869,"l":0.0009656037,"c":0.0009835834,"v":555502.5757159998,"t":1720821600}
+{"o":0.0009835834,"h":0.0009919147,"l":0.0009673426,"c":0.0009749438,"v":449334.270798,"t":1720825200}
+{"o":0.0009749438,"h":0.000984473,"l":0.0009637552,"c":0.000971336,"v":283965.1426650001,"t":1720828800}
+{"o":0.000971336,"h":0.0010125215,"l":0.0009655097,"c":0.0010056588,"v":836468.6458669998,"t":1720832400}
+{"o":0.0010056588,"h":0.0010258127,"l":0.0009953941,"c":0.001013119,"v":642775.156933,"t":1720836000}
+{"o":0.001013119,"h":0.0010331119,"l":0.0010054321,"c":0.0010233291,"v":604548.6758040005,"t":1720839600}
+{"o":0.0010233291,"h":0.0010310635,"l":0.0010095684,"c":0.0010201615,"v":244230.6521000001,"t":1720843200}
+{"o":0.0010201615,"h":0.0010259235,"l":0.0009861186,"c":0.0009875075,"v":771029.3112060002,"t":1720846800}
+{"o":0.0009875075,"h":0.0009964229,"l":0.0009646881,"c":0.0009918759,"v":824355.4340309997,"t":1720850400}
+{"o":0.0009918759,"h":0.0009989198,"l":0.0009772407,"c":0.0009909233,"v":279868.3159199998,"t":1720854000}
+{"o":0.0009909233,"h":0.0010020707,"l":0.0009808253,"c":0.0009946932,"v":249995.4993290001,"t":1720857600}
+{"o":0.0009946932,"h":0.0010080515,"l":0.0009709883,"c":0.0009885288,"v":207581.1078370001,"t":1720861200}
+{"o":0.0009885288,"h":0.0010064191,"l":0.0009800121,"c":0.0010021769,"v":407699.2394370002,"t":1720864800}
+{"o":0.0010021769,"h":0.0010190586,"l":0.0009663092,"c":0.000978202,"v":1226578.7525960004,"t":1720868400}
+{"o":0.000978202,"h":0.0009971204,"l":0.0009694166,"c":0.0009794079,"v":1107686.0744169999,"t":1720872000}
+{"o":0.0009794079,"h":0.0009986544,"l":0.0009739018,"c":0.0009910567,"v":317935.683721,"t":1720875600}
+{"o":0.0009910567,"h":0.0009972431,"l":0.0009725588,"c":0.0009879606,"v":573843.0045250003,"t":1720879200}
+{"o":0.0009879606,"h":0.0009929031,"l":0.0009599991,"c":0.0009762222,"v":543688.0325539999,"t":1720882800}
+{"o":0.0009762222,"h":0.000999817,"l":0.0009683943,"c":0.0009864085,"v":424775.778987,"t":1720886400}
+{"o":0.0009864085,"h":0.0009953265,"l":0.00096903,"c":0.0009855192,"v":922590.8386449994,"t":1720890000}
+{"o":0.0009855192,"h":0.0009957994,"l":0.0008692689,"c":0.0009086101,"v":4249782.4244030034,"t":1720893600}
+{"o":0.0009086101,"h":0.0009240796,"l":0.0008631877,"c":0.0008711381,"v":1981037.8664090002,"t":1720897200}
+{"o":0.0008711381,"h":0.0008915001,"l":0.0007880932,"c":0.000879529,"v":5614263.1789379865,"t":1720900800}
+{"o":0.000879529,"h":0.0009562304,"l":0.0008740158,"c":0.0008904023,"v":1792281.8182069992,"t":1720904400}
+{"o":0.0008904023,"h":0.0010594534,"l":0.000753687,"c":0.0008252393,"v":5739661.9207690004,"t":1720908000}
+{"o":0.0008252393,"h":0.0008621545,"l":0.0007620788,"c":0.0008427978,"v":4741167.7338259965,"t":1720911600}
+{"o":0.0008427978,"h":0.0008740832,"l":0.0008185544,"c":0.0008360022,"v":1334234.9941869981,"t":1720915200}
+{"o":0.0008360022,"h":0.000850688,"l":0.000813159,"c":0.0008179856,"v":559825.3845749997,"t":1720918800}
+{"o":0.0008179856,"h":0.0008519177,"l":0.0008024549,"c":0.0008435791,"v":1250688.939239,"t":1720922400}
+{"o":0.0008435791,"h":0.0008505129,"l":0.0008048694,"c":0.0008243275,"v":1204974.782866999,"t":1720926000}
+{"o":0.0008243275,"h":0.0008325675,"l":0.000787462,"c":0.0007962825,"v":733173.2393149992,"t":1720929600}
+{"o":0.0007962825,"h":0.0008636766,"l":0.0007387047,"c":0.0008525918,"v":3830313.5293979999,"t":1720933200}
+{"o":0.0008525918,"h":0.0008869901,"l":0.0008343924,"c":0.0008594143,"v":1777304.9330730014,"t":1720936800}
+{"o":0.0008594143,"h":0.0008775822,"l":0.0008420038,"c":0.000862372,"v":781570.9417620003,"t":1720940400}
+{"o":0.000862372,"h":0.0008684523,"l":0.0008301403,"c":0.0008361113,"v":570707.2706529999,"t":1720944000}
+{"o":0.0008361113,"h":0.0008483656,"l":0.0008225893,"c":0.0008301967,"v":273445.909635,"t":1720947600}
+{"o":0.0008301967,"h":0.0008554634,"l":0.0008239812,"c":0.000838299,"v":424487.6196779998,"t":1720951200}
+{"o":0.000838299,"h":0.0008442678,"l":0.000814048,"c":0.0008235066,"v":364441.5390669998,"t":1720954800}
+{"o":0.0008235066,"h":0.0008714651,"l":0.0008064707,"c":0.0008626967,"v":1270054.2775069987,"t":1720958400}
+{"o":0.0008626967,"h":0.0008654775,"l":0.0008154597,"c":0.000830709,"v":1088907.8119790002,"t":1720962000}
+{"o":0.000830709,"h":0.0008416309,"l":0.0008108562,"c":0.0008190278,"v":930096.692348,"t":1720965600}
+{"o":0.0008190278,"h":0.0008405746,"l":0.0007925871,"c":0.0008044982,"v":1220878.8130249996,"t":1720969200}
+{"o":0.0008044982,"h":0.0008328626,"l":0.0007932271,"c":0.0008252224,"v":1119760.052507,"t":1720972800}
+{"o":0.0008252224,"h":0.0008615626,"l":0.0008210202,"c":0.0008490763,"v":1363698.5546620009,"t":1720976400}
+{"o":0.0008490763,"h":0.000851574,"l":0.0008250946,"c":0.0008455958,"v":926816.0451599996,"t":1720980000}
+{"o":0.0008455958,"h":0.0008510235,"l":0.0008269723,"c":0.0008356006,"v":679995.3581480001,"t":1720983600}
+{"o":0.0008356006,"h":0.0008676511,"l":0.0008243105,"c":0.0008584885,"v":637316.0809609994,"t":1720987200}
+{"o":0.0008584885,"h":0.0009016021,"l":0.0008381391,"c":0.0008718662,"v":1950030.1208820008,"t":1720990800}
+{"o":0.0008718662,"h":0.0009007181,"l":0.0008646478,"c":0.0008798683,"v":1250875.203403,"t":1720994400}
+{"o":0.0008798683,"h":0.0008911585,"l":0.0008641979,"c":0.0008822264,"v":818117.7659150005,"t":1720998000}
+{"o":0.0008822264,"h":0.0009078139,"l":0.0008535852,"c":0.0008845721,"v":709613.4380959996,"t":1721001600}
+{"o":0.0008845721,"h":0.0009043432,"l":0.0008727296,"c":0.0008779584,"v":748251.8505710003,"t":1721005200}
+{"o":0.0008779584,"h":0.0009828289,"l":0.0008688226,"c":0.0009648593,"v":2808664.6416129973,"t":1721008800}
+{"o":0.0009648593,"h":0.0009756799,"l":0.0009224724,"c":0.0009352163,"v":994923.8719119993,"t":1721012400}
+{"o":0.0009352163,"h":0.0009498573,"l":0.000916953,"c":0.0009242493,"v":705943.0600550007,"t":1721016000}
+{"o":0.0009242493,"h":0.0009348517,"l":0.0009151133,"c":0.0009313769,"v":442273.7053710003,"t":1721019600}
+{"o":0.0009313769,"h":0.0009380973,"l":0.0009059223,"c":0.0009253419,"v":359993.944962,"t":1721023200}
+{"o":0.0009253419,"h":0.0009298689,"l":0.0008927821,"c":0.0009017839,"v":935899.2136349997,"t":1721026800}
+{"o":0.0009017839,"h":0.0009163865,"l":0.000883147,"c":0.0009023186,"v":845207.8045810004,"t":1721030400}
+{"o":0.0009023186,"h":0.0009162058,"l":0.0008980469,"c":0.0009089116,"v":349845.532677,"t":1721034000}
+{"o":0.0009089116,"h":0.0009194462,"l":0.0008907046,"c":0.0009068785,"v":356867.5130789999,"t":1721037600}
+{"o":0.0009068785,"h":0.000922146,"l":0.0008921645,"c":0.0009101181,"v":448501.9540270001,"t":1721041200}
diff --git a/So11111111111111111111111111111111111111112_4KbzSz2VF1LCvEaw8viq1335VgWzNjMd8rwQMsCkKHip.json b/So11111111111111111111111111111111111111112_4KbzSz2VF1LCvEaw8viq1335VgWzNjMd8rwQMsCkKHip.json
new file mode 100644
index 0000000000000000000000000000000000000000..2e7f64c06b10a8437e4ec57d56ea189599e90468
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_4KbzSz2VF1LCvEaw8viq1335VgWzNjMd8rwQMsCkKHip.json
@@ -0,0 +1,9000 @@
+{"o":10712.9465740939,"h":10763.8954838202,"l":10564.3470217174,"c":10707.1590862743,"v":1455843.1871632854,"t":1731844800}
+{"o":10707.1590862743,"h":10712.2093979303,"l":10477.1123566196,"c":10561.521342972,"v":1532679.6522670372,"t":1731848400}
+{"o":10561.521342972,"h":10671.1902703466,"l":10538.556710681,"c":10648.7989166309,"v":1469951.1536370395,"t":1731852000}
+{"o":10648.7989166309,"h":10728.4744123736,"l":10596.9197189482,"c":10674.9981808603,"v":1526437.4572096178,"t":1731855600}
+{"o":10674.9981808603,"h":10707.1002995822,"l":10595.5642529003,"c":10651.1601233588,"v":1566405.883958803,"t":1731859200}
+{"o":10651.1601233588,"h":10707.5003614977,"l":10564.3744576263,"c":10664.6620080434,"v":1362180.6200855395,"t":1731862800}
+{"o":10664.6620080434,"h":10686.5048489174,"l":10547.2228048096,"c":10627.2329998811,"v":1286103.1671145726,"t":1731866400}
+{"o":10627.2329998811,"h":10744.7404683218,"l":10567.1792565613,"c":10740.3991600506,"v":1378996.7946017315,"t":1731870000}
+{"o":10740.3991600506,"h":10818.0778485041,"l":10665.2951434797,"c":10757.4580775087,"v":1440843.6669740584,"t":1731873600}
+{"o":10757.4580775087,"h":10795.3241594241,"l":10617.6207184686,"c":10623.9250197452,"v":1369483.7756792514,"t":1731877200}
+{"o":10623.9250197452,"h":10754.9132869488,"l":10565.0723895638,"c":10716.2372125732,"v":1382584.3602635411,"t":1731880800}
+{"o":10716.2372125732,"h":10880.5772488705,"l":10643.9107728865,"c":10836.0571300715,"v":1396491.567695688,"t":1731884400}
+{"o":10836.0571300715,"h":10879.616824638,"l":10676.0749017782,"c":10730.0503661874,"v":1461051.9759076887,"t":1731888000}
+{"o":10730.0503661874,"h":10937.1077326441,"l":10693.5669971078,"c":10841.0207445745,"v":1369302.9137487141,"t":1731891600}
+{"o":10841.0207445745,"h":10950.1521366011,"l":10821.64423779,"c":10927.6995339312,"v":1353942.9754368691,"t":1731895200}
+{"o":10927.6995339312,"h":11140.5175989398,"l":10821.309889631,"c":11128.1878714,"v":1300800.2428759229,"t":1731898800}
+{"o":11128.1878714,"h":11183.3497282128,"l":10976.7585424883,"c":11063.6669475106,"v":1293500.480405096,"t":1731902400}
+{"o":11063.6669475106,"h":11148.5920735854,"l":11014.7284466184,"c":11083.1558744793,"v":1188028.7344866274,"t":1731906000}
+{"o":11083.1558744793,"h":11117.9143946466,"l":11008.0925134176,"c":11037.8379350972,"v":1296264.5070050256,"t":1731909600}
+{"o":11037.8379350972,"h":11061.4236972253,"l":10929.6681704476,"c":11041.9209750526,"v":1109547.1895865863,"t":1731913200}
+{"o":11041.9209750526,"h":11088.0284919745,"l":10935.3402716216,"c":11067.0815952427,"v":1158325.2509113913,"t":1731916800}
+{"o":11067.0815952427,"h":11198.4861266561,"l":11001.3014742846,"c":11165.0466299411,"v":1512909.4982307288,"t":1731920400}
+{"o":11165.0466299411,"h":11329.3275369537,"l":11112.8291868952,"c":11285.4420331986,"v":1380122.4280323037,"t":1731924000}
+{"o":11285.4420331986,"h":11285.4420331986,"l":11022.777461582,"c":11057.9828397211,"v":1478826.2953371303,"t":1731927600}
+{"o":11057.9828397211,"h":11141.9051293865,"l":11009.2957192181,"c":11081.1823037922,"v":1225192.8439391821,"t":1731931200}
+{"o":11081.1823037922,"h":11121.2581489781,"l":10875.7803131895,"c":10889.3254277772,"v":1561953.8645350658,"t":1731934800}
+{"o":10889.3254277772,"h":11171.6628509438,"l":10861.5139619255,"c":11028.8269969237,"v":1513003.6542303192,"t":1731938400}
+{"o":11028.8269969237,"h":11179.2896372066,"l":10965.682185182,"c":11099.0104070184,"v":1629732.2952380446,"t":1731942000}
+{"o":11099.0104070184,"h":11129.0511718781,"l":10881.6316921102,"c":10949.5827698081,"v":1693458.3076259929,"t":1731945600}
+{"o":10949.5827698081,"h":11058.2837940741,"l":10839.9514091912,"c":10942.0684067275,"v":1776598.427047031,"t":1731949200}
+{"o":10942.0684067275,"h":11032.7396326485,"l":10822.9664091571,"c":10879.576955129,"v":1679162.2380962013,"t":1731952800}
+{"o":10879.576955129,"h":10897.2372279226,"l":10692.0422885503,"c":10786.9149347134,"v":1769628.3155521732,"t":1731956400}
+{"o":10786.9149347134,"h":10974.8722576147,"l":10759.0723527255,"c":10901.4530602678,"v":1715393.4277866154,"t":1731960000}
+{"o":10901.4530602678,"h":10998.3188318504,"l":10872.2415638474,"c":10878.6023449102,"v":1572868.3285388479,"t":1731963600}
+{"o":10878.6023449102,"h":10981.4618294103,"l":10878.6023449102,"c":10931.0975859578,"v":1433996.0831180466,"t":1731967200}
+{"o":10931.0975859578,"h":10965.6748632016,"l":10852.1914925266,"c":10947.3486632342,"v":1408324.1583871031,"t":1731970800}
+{"o":10947.3486632342,"h":11011.3275390435,"l":10841.5678897072,"c":10933.7424725774,"v":1493149.2861349189,"t":1731974400}
+{"o":10933.7424725774,"h":10983.0617526372,"l":10882.5292502932,"c":10895.3613370377,"v":1366284.266366313,"t":1731978000}
+{"o":10895.3613370377,"h":11014.5922144356,"l":10877.139991266,"c":11014.5922144356,"v":1324211.5915587607,"t":1731981600}
+{"o":11014.5922144356,"h":11105.7924400252,"l":10974.2967708158,"c":10983.0190472399,"v":1518428.0109485702,"t":1731985200}
+{"o":10983.0190472399,"h":11004.2613490452,"l":10896.4463680564,"c":10946.1909833792,"v":1554858.0719080679,"t":1731988800}
+{"o":10946.1909833792,"h":11054.0025049027,"l":10922.1274214228,"c":10996.2378696983,"v":1638024.10107207,"t":1731992400}
+{"o":10996.2378696983,"h":11102.2960947941,"l":10983.7369033807,"c":11102.2960947941,"v":2730370.1553580048,"t":1731996000}
+{"o":11102.2960947941,"h":11154.5915465275,"l":11068.7573615895,"c":11110.5742904102,"v":2367142.5782359787,"t":1731999600}
+{"o":11110.5742904102,"h":11195.171228613,"l":11087.1243424212,"c":11152.2213198043,"v":1807811.807776415,"t":1732003200}
+{"o":11152.2213198043,"h":11229.9637004287,"l":11039.8128939668,"c":11171.7482617469,"v":1575364.6516965376,"t":1732006800}
+{"o":11171.7482617469,"h":11226.9830542931,"l":11151.6686486484,"c":11226.0988883586,"v":1270166.8328373465,"t":1732010400}
+{"o":11226.0988883586,"h":11271.1600544321,"l":11201.6651888828,"c":11234.5909416873,"v":1440811.2934955233,"t":1732014000}
+{"o":11234.5909416873,"h":11294.206886898,"l":11169.0255378823,"c":11195.1440326649,"v":1613411.9394796111,"t":1732017600}
+{"o":11195.1440326649,"h":11203.0217658155,"l":10948.2630152599,"c":10948.2630152599,"v":1740920.8865294957,"t":1732021200}
+{"o":10948.2630152599,"h":10986.606570327,"l":10878.0896910029,"c":10931.7667872547,"v":1891591.6260962663,"t":1732024800}
+{"o":10931.7667872547,"h":11012.1403404468,"l":10884.3019799283,"c":10989.1533363866,"v":1694163.7277057373,"t":1732028400}
+{"o":10989.1533363866,"h":11066.0311683898,"l":10961.3098952023,"c":11047.4457043035,"v":1734414.4531016022,"t":1732032000}
+{"o":11047.4457043035,"h":11105.3703831021,"l":10990.0940760392,"c":11084.7994609341,"v":1762119.6147202151,"t":1732035600}
+{"o":11084.7994609341,"h":11167.1416495021,"l":11051.381173321,"c":11124.7786932536,"v":1674815.908575895,"t":1732039200}
+{"o":11124.7786932536,"h":11165.6973231742,"l":11060.3858101749,"c":11120.9084485737,"v":1532049.8655380346,"t":1732042800}
+{"o":11120.9084485737,"h":11149.8134778673,"l":10893.7577366382,"c":10946.0321666294,"v":1675860.6185230373,"t":1732046400}
+{"o":10946.0321666294,"h":10978.3625221336,"l":10706.1616220634,"c":10797.6391815486,"v":1895634.4236674258,"t":1732050000}
+{"o":10797.6391815486,"h":10832.9848287692,"l":10663.4011169652,"c":10754.2673434159,"v":1463219.6623210637,"t":1732053600}
+{"o":10754.2673434159,"h":10865.9790894524,"l":10723.3935559759,"c":10847.1782194749,"v":1175553.7105444812,"t":1732057200}
+{"o":10847.1782194749,"h":10857.993207302,"l":10757.0161384612,"c":10821.5786280032,"v":1101727.7422475591,"t":1732060800}
+{"o":10821.5786280032,"h":10865.6172082955,"l":10699.0682488738,"c":10727.842014811,"v":1596449.9880069261,"t":1732064400}
+{"o":10727.842014811,"h":10739.2263124866,"l":10616.0637304782,"c":10637.9838037449,"v":1761357.413533522,"t":1732068000}
+{"o":10637.9838037449,"h":10678.2916471898,"l":10521.2276501346,"c":10676.5881822334,"v":1695706.3002929622,"t":1732071600}
+{"o":10676.5881822334,"h":10682.3570227741,"l":10570.5617542193,"c":10664.5475245518,"v":1710147.9289042102,"t":1732075200}
+{"o":10664.5475245518,"h":10734.1037537001,"l":10621.5752706247,"c":10729.8237453384,"v":1530395.564533964,"t":1732078800}
+{"o":10729.8237453384,"h":10758.4280797876,"l":10697.2052989503,"c":10716.9496337743,"v":1317847.7742614357,"t":1732082400}
+{"o":10716.9496337743,"h":10792.109916534,"l":10689.4907047339,"c":10770.74801003,"v":1466678.772948748,"t":1732086000}
+{"o":10770.74801003,"h":10902.9447523027,"l":10753.5985688089,"c":10850.706782113,"v":1533048.5396086224,"t":1732089600}
+{"o":10850.706782113,"h":10883.8211972708,"l":10802.3157253071,"c":10849.1925608149,"v":1353864.7790761711,"t":1732093200}
+{"o":10849.1925608149,"h":10882.5487392371,"l":10796.3616576308,"c":10809.0226977105,"v":1182798.765862596,"t":1732096800}
+{"o":10809.0226977105,"h":10876.6559422967,"l":10723.3531980162,"c":10850.9670337078,"v":1370502.2213425951,"t":1732100400}
+{"o":10850.9670337078,"h":10892.8908364505,"l":10753.6991369388,"c":10799.4478644236,"v":1420506.6117505035,"t":1732104000}
+{"o":10799.4478644236,"h":10901.6330931481,"l":10751.0151178104,"c":10887.3184680809,"v":1625432.9685604428,"t":1732107600}
+{"o":10887.3184680809,"h":11068.5505357664,"l":10868.3007483518,"c":10952.1765146201,"v":1987208.0522655251,"t":1732111200}
+{"o":10952.1765146201,"h":10982.7805107411,"l":10776.713758753,"c":10879.7957275194,"v":2139617.8232187736,"t":1732114800}
+{"o":10879.7957275194,"h":10916.7877321978,"l":10619.5345355757,"c":10717.1911367739,"v":2351652.1484694453,"t":1732118400}
+{"o":10717.1911367739,"h":10757.689395333,"l":10584.2248751224,"c":10584.2248751224,"v":1763716.0952442107,"t":1732122000}
+{"o":10584.2248751224,"h":10690.7442861096,"l":10554.8962886613,"c":10643.4545045941,"v":2044624.5090289335,"t":1732125600}
+{"o":10643.4545045941,"h":10656.1743889923,"l":10542.8874209968,"c":10639.6986654785,"v":1714320.7794754175,"t":1732129200}
+{"o":10639.6986654785,"h":10748.4768285576,"l":10580.4621495162,"c":10729.5412034209,"v":1482239.5680282121,"t":1732132800}
+{"o":10729.5412034209,"h":10866.1515519323,"l":10706.5091237041,"c":10797.0586972883,"v":1545591.5828152106,"t":1732136400}
+{"o":10797.0586972883,"h":10862.7039146625,"l":10736.5602744862,"c":10785.5247633598,"v":1367880.4668975461,"t":1732140000}
+{"o":10785.5247633598,"h":10833.2521129458,"l":10721.3941569933,"c":10753.3746566669,"v":890754.298385461,"t":1732143600}
+{"o":10753.3746566669,"h":10879.1495580609,"l":10722.2380346388,"c":10857.907278258,"v":911393.8458368253,"t":1732147200}
+{"o":10857.907278258,"h":10895.9831808575,"l":10789.0813256505,"c":10789.7809662049,"v":1068724.852729721,"t":1732150800}
+{"o":10789.7809662049,"h":10798.2991452712,"l":10487.3719228292,"c":10598.7821054751,"v":1417536.2789761594,"t":1732154400}
+{"o":10598.7821054751,"h":10812.356009089,"l":10577.9244794002,"c":10769.9566382876,"v":1332611.7376874003,"t":1732158000}
+{"o":10769.9566382876,"h":11034.9407511363,"l":10757.3773609869,"c":10973.4790643865,"v":1474829.8674094568,"t":1732161600}
+{"o":10973.4790643865,"h":11044.7643171972,"l":10873.6997183051,"c":10919.5301011928,"v":1375255.0361871736,"t":1732165200}
+{"o":10919.5301011928,"h":10921.7586744482,"l":10809.987099486,"c":10867.7633089126,"v":1977539.3869779492,"t":1732168800}
+{"o":10867.7633089126,"h":11079.9951171071,"l":10867.7633089126,"c":11022.2718082113,"v":1571443.8299001704,"t":1732172400}
+{"o":11022.2718082113,"h":11072.9542486101,"l":10988.3621343822,"c":11044.3607584554,"v":1448947.9904609548,"t":1732176000}
+{"o":11044.3607584554,"h":11107.9390325451,"l":11019.0115009075,"c":11037.0219614498,"v":1693993.629860349,"t":1732179600}
+{"o":11037.0219614498,"h":11076.3816619141,"l":10965.1022802749,"c":11033.1849799023,"v":1519467.4741554756,"t":1732183200}
+{"o":11033.1849799023,"h":11063.2403990235,"l":10946.692165957,"c":10949.8319156299,"v":1565258.7041486306,"t":1732186800}
+{"o":10949.8319156299,"h":11225.1117377253,"l":10946.8180792729,"c":11061.3750616661,"v":2033445.9786753326,"t":1732190400}
+{"o":11061.3750616661,"h":11365.3748289467,"l":11041.328197474,"c":11193.0715684361,"v":3204311.1156573058,"t":1732194000}
+{"o":11193.0715684361,"h":11507.9093234138,"l":11073.4245973587,"c":11468.8135032815,"v":3107757.5721613937,"t":1732197600}
+{"o":11468.8135032815,"h":11519.3227282819,"l":11109.1926114402,"c":11359.2888803866,"v":2164343.5649343901,"t":1732201200}
+{"o":11359.2888803866,"h":11645.5630025771,"l":11330.167433954,"c":11614.8099659999,"v":1660770.5771441525,"t":1732204800}
+{"o":11614.8099659999,"h":11816.5799950124,"l":11560.1253261419,"c":11741.6862003914,"v":1704736.2496876181,"t":1732208400}
+{"o":11741.6862003914,"h":11824.8253365253,"l":11686.3539308416,"c":11781.5662371575,"v":1679033.9683933249,"t":1732212000}
+{"o":11781.5662371575,"h":11844.7457657062,"l":11564.9334486561,"c":11595.5782345305,"v":1759261.7926909036,"t":1732215600}
+{"o":11595.5782345305,"h":11730.220489485,"l":11547.3104148984,"c":11606.7796013085,"v":1545393.7661573754,"t":1732219200}
+{"o":11606.7796013085,"h":11665.8750387753,"l":11546.4150696114,"c":11555.5606871507,"v":1685085.0681282931,"t":1732222800}
+{"o":11555.5606871507,"h":11655.5850593324,"l":11554.6777007509,"c":11639.968335642,"v":1267687.4944150001,"t":1732226400}
+{"o":11639.968335642,"h":11754.642462082,"l":11634.1416372323,"c":11706.2085102421,"v":1334320.2714314596,"t":1732230000}
+{"o":11706.2085102421,"h":11810.2825237464,"l":11596.4947020518,"c":11613.1136554219,"v":1540661.6131305459,"t":1732233600}
+{"o":11613.1136554219,"h":11747.046743239,"l":11528.4942640209,"c":11642.4099446443,"v":1444454.9153965486,"t":1732237200}
+{"o":11642.4099446443,"h":11853.7728650948,"l":11642.3831776307,"c":11774.6294658303,"v":1568934.3798837217,"t":1732240800}
+{"o":11774.6294658303,"h":12071.6515762545,"l":11736.8176959216,"c":11985.1735738928,"v":1786697.2577230164,"t":1732244400}
+{"o":11985.1735738928,"h":11999.3522379932,"l":11874.7377504888,"c":11914.7220524483,"v":1510876.5368696081,"t":1732248000}
+{"o":11914.7220524483,"h":11989.2663807586,"l":11860.6763974314,"c":11892.3902101143,"v":1388882.9629624151,"t":1732251600}
+{"o":11892.3902101143,"h":11924.5109174388,"l":11773.2569106648,"c":11835.1455102476,"v":1329043.2509182293,"t":1732255200}
+{"o":11835.1455102476,"h":11901.8278273675,"l":11802.6155727688,"c":11840.2226373165,"v":1200002.0155439379,"t":1732258800}
+{"o":11840.2226373165,"h":11911.6872161302,"l":11806.4212461864,"c":11859.5727995474,"v":1046702.606330306,"t":1732262400}
+{"o":11859.5727995474,"h":11868.7344128727,"l":11716.1415075545,"c":11795.1694537007,"v":1015407.3059430858,"t":1732266000}
+{"o":11795.1694537007,"h":11825.1657043208,"l":11714.1617060249,"c":11739.1255402208,"v":1088054.928265468,"t":1732269600}
+{"o":11739.1255402208,"h":11844.642609969,"l":11694.3657055256,"c":11837.8664828903,"v":1059260.6423362424,"t":1732273200}
+{"o":11837.8664828903,"h":11885.8146798009,"l":11800.7080604776,"c":11865.9247357723,"v":1059664.1084447047,"t":1732276800}
+{"o":11865.9247357723,"h":11867.6809701308,"l":11534.5842987371,"c":11641.4273837688,"v":1582558.2126414247,"t":1732280400}
+{"o":11641.4273837688,"h":11730.8282818854,"l":11522.4379615227,"c":11562.2901462494,"v":1506265.5776838225,"t":1732284000}
+{"o":11562.2901462494,"h":11745.7475039358,"l":11542.7150273393,"c":11703.5927790687,"v":1261331.0479738843,"t":1732287600}
+{"o":11703.5927790687,"h":11705.4914052931,"l":11547.9143631384,"c":11650.5901810795,"v":1154719.3942916181,"t":1732291200}
+{"o":11650.5901810795,"h":11691.8377828119,"l":11512.1255227077,"c":11618.7366657108,"v":1190571.6033177129,"t":1732294800}
+{"o":11618.7366657108,"h":11644.6934340693,"l":11423.2161660478,"c":11546.4746494842,"v":1257063.7903239054,"t":1732298400}
+{"o":11546.4746494842,"h":11650.5368237851,"l":11478.557462848,"c":11596.6002044475,"v":1439235.3609831608,"t":1732302000}
+{"o":11596.6002044475,"h":11663.7519395586,"l":11561.758334664,"c":11648.2830067773,"v":1170685.3411192852,"t":1732305600}
+{"o":11648.2830067773,"h":11774.144674164,"l":11576.7763258482,"c":11741.0518530567,"v":1281318.7819237392,"t":1732309200}
+{"o":11741.0518530567,"h":11759.6193464779,"l":11611.0456256741,"c":11633.9268168592,"v":1177843.0014494816,"t":1732312800}
+{"o":11633.9268168592,"h":11733.1183877325,"l":11577.3640795447,"c":11731.5838189724,"v":1171869.1773916243,"t":1732316400}
+{"o":11731.5838189724,"h":11769.2186276806,"l":11658.1766059994,"c":11665.0113619075,"v":1168567.1433557644,"t":1732320000}
+{"o":11665.0113619075,"h":11765.3079661769,"l":11624.7732084168,"c":11717.4577240928,"v":1110403.2328485432,"t":1732323600}
+{"o":11717.4577240928,"h":11720.9180373239,"l":11569.7147112452,"c":11607.9712847554,"v":1142388.9400770916,"t":1732327200}
+{"o":11607.9712847554,"h":11748.7695634364,"l":11573.8782664948,"c":11743.6893613837,"v":1133258.0689412642,"t":1732330800}
+{"o":11743.6893613837,"h":12052.5101757805,"l":11726.2425242029,"c":11974.1144929113,"v":1360344.4875973978,"t":1732334400}
+{"o":11974.1144929113,"h":12026.6201122657,"l":11789.2358777161,"c":11868.3942328503,"v":1081667.4719633602,"t":1732338000}
+{"o":11868.3942328503,"h":11886.4791441748,"l":11809.0048582736,"c":11833.5852981222,"v":1200677.7885916007,"t":1732341600}
+{"o":11833.5852981222,"h":11894.4118923476,"l":11757.4296114012,"c":11792.2559009275,"v":981802.5111584485,"t":1732345200}
+{"o":11792.2559009275,"h":11845.8790765127,"l":11687.6457200743,"c":11778.3776125776,"v":991634.3793159889,"t":1732348800}
+{"o":11778.3776125776,"h":11826.9154017628,"l":11750.642054665,"c":11789.2829448313,"v":844444.1440960519,"t":1732352400}
+{"o":11789.2829448313,"h":11832.1779908544,"l":11711.3920925443,"c":11723.097429001,"v":860780.4994288806,"t":1732356000}
+{"o":11723.097429001,"h":11750.3499837917,"l":11631.2366787646,"c":11691.4340934857,"v":845416.1612716498,"t":1732359600}
+{"o":11691.4340934857,"h":11793.4442064137,"l":11684.490575446,"c":11763.0827780424,"v":850744.3182611703,"t":1732363200}
+{"o":11763.0827780424,"h":11880.8853847661,"l":11739.9493393832,"c":11860.5620640891,"v":868104.5368915499,"t":1732366800}
+{"o":11860.5620640891,"h":12027.4919992409,"l":11813.9081464815,"c":12006.7772547934,"v":1164335.4669394328,"t":1732370400}
+{"o":12006.7772547934,"h":12040.7306427677,"l":11860.4108667692,"c":11867.2475940801,"v":1044038.6262320469,"t":1732374000}
+{"o":11867.2475940801,"h":11892.4648387291,"l":11641.4818922826,"c":11726.2128588978,"v":1458790.6198822395,"t":1732377600}
+{"o":11726.2128588978,"h":11797.156097637,"l":11640.4904620835,"c":11756.4439842249,"v":1103654.7603309241,"t":1732381200}
+{"o":11756.4439842249,"h":11756.4439842249,"l":11664.0709535299,"c":11699.6194046951,"v":934905.2476971117,"t":1732384800}
+{"o":11699.6194046951,"h":11722.8664860733,"l":11602.1115535546,"c":11616.1374079866,"v":1037918.8441072376,"t":1732388400}
+{"o":11616.1374079866,"h":11671.0118125826,"l":11528.7095579198,"c":11664.2336835524,"v":1360772.1512730252,"t":1732392000}
+{"o":11664.2336835524,"h":11678.025636734,"l":11591.6123398324,"c":11660.4200582184,"v":1141177.194176231,"t":1732395600}
+{"o":11660.4200582184,"h":11693.6408320586,"l":11622.1977699553,"c":11642.7013864168,"v":991379.5901084872,"t":1732399200}
+{"o":11642.7013864168,"h":11656.615332424,"l":11548.5591972096,"c":11636.2104916176,"v":1061328.4502341519,"t":1732402800}
+{"o":11636.2104916176,"h":11794.4981412933,"l":11618.0288007908,"c":11783.7767591487,"v":1282009.0222387919,"t":1732406400}
+{"o":11783.7767591487,"h":11860.5228895045,"l":11773.6081754508,"c":11810.4597271541,"v":1104872.6715571065,"t":1732410000}
+{"o":11810.4597271541,"h":11851.2717563988,"l":11764.7799603278,"c":11802.7457314015,"v":1161949.3264981068,"t":1732413600}
+{"o":11802.7457314015,"h":11830.4063827258,"l":11750.2144806312,"c":11807.7255379074,"v":975641.3585561588,"t":1732417200}
+{"o":11807.7255379074,"h":11836.3376498377,"l":11669.5346439068,"c":11729.2952039157,"v":1169103.2361155325,"t":1732420800}
+{"o":11729.2952039157,"h":11747.0454024764,"l":11490.2071445753,"c":11651.79912742,"v":928827.2212790551,"t":1732424400}
+{"o":11651.79912742,"h":11711.2258609866,"l":11589.4277961045,"c":11691.8251011949,"v":940563.1934628988,"t":1732428000}
+{"o":11691.8251011949,"h":11718.7788393736,"l":11664.1200968529,"c":11715.019764905,"v":850025.1687097959,"t":1732431600}
+{"o":11715.019764905,"h":11722.0809238393,"l":11592.9709702839,"c":11598.6031163177,"v":904525.4721823086,"t":1732435200}
+{"o":11598.6031163177,"h":11652.5496588715,"l":11552.9338691435,"c":11617.2954552599,"v":915070.3125389176,"t":1732438800}
+{"o":11617.2954552599,"h":11638.9171310851,"l":11430.2429695303,"c":11507.0170703685,"v":997433.0621707236,"t":1732442400}
+{"o":11507.0170703685,"h":11521.7130991374,"l":11281.0848118177,"c":11343.9874436611,"v":1197549.3682687106,"t":1732446000}
+{"o":11343.9874436611,"h":11427.2942922479,"l":11002.5358940583,"c":11176.718679133,"v":1724631.8854926475,"t":1732449600}
+{"o":11176.718679133,"h":11369.5678606001,"l":11113.9157659467,"c":11306.920592037,"v":1139589.429970169,"t":1732453200}
+{"o":11306.920592037,"h":11320.3681129197,"l":11087.3081208876,"c":11286.3222193917,"v":1222922.5941335356,"t":1732456800}
+{"o":11286.3222193917,"h":11306.594827436,"l":11117.9568235261,"c":11143.2479930314,"v":1224544.233060539,"t":1732460400}
+{"o":11143.2479930314,"h":11347.1493810282,"l":11119.1153423052,"c":11266.2116596861,"v":1355978.8926283626,"t":1732464000}
+{"o":11266.2116596861,"h":11320.087505981,"l":11152.3896379924,"c":11295.3801948819,"v":1191544.2672003896,"t":1732467600}
+{"o":11295.3801948819,"h":11431.2512570387,"l":11245.8940951671,"c":11398.0478236414,"v":1066403.6642964578,"t":1732471200}
+{"o":11398.0478236414,"h":11410.8074142638,"l":11298.9098982031,"c":11340.972428448,"v":1069282.9002727019,"t":1732474800}
+{"o":11340.972428448,"h":11449.5652142257,"l":11324.0296613487,"c":11443.0603024549,"v":925153.60561129,"t":1732478400}
+{"o":11443.0603024549,"h":11471.9467171163,"l":11383.2143853272,"c":11455.3295015602,"v":825293.1632417495,"t":1732482000}
+{"o":11455.3295015602,"h":11605.8307477971,"l":11442.2713674216,"c":11568.0490233364,"v":953334.1737493406,"t":1732485600}
+{"o":11568.0490233364,"h":11629.664489436,"l":11476.6643983298,"c":11538.3937591028,"v":1304495.6334257154,"t":1732489200}
+{"o":11538.3937591028,"h":11561.5189333951,"l":11424.7869338964,"c":11463.5343975752,"v":1344625.9117707224,"t":1732492800}
+{"o":11463.5343975752,"h":11477.922004289,"l":11219.1436254217,"c":11347.1330553254,"v":1403531.4804705693,"t":1732496400}
+{"o":11347.1330553254,"h":11484.9746470519,"l":11340.2143151551,"c":11413.1560991173,"v":1106337.447442488,"t":1732500000}
+{"o":11413.1560991173,"h":11540.2911623253,"l":11402.1948851075,"c":11525.8864965622,"v":1053402.7236358048,"t":1732503600}
+{"o":11525.8864965622,"h":11594.4742770053,"l":11459.0274895981,"c":11523.6928924085,"v":1013674.4924210478,"t":1732507200}
+{"o":11523.6928924085,"h":11600.3240799813,"l":11508.2225542026,"c":11561.2215763841,"v":879171.9816695763,"t":1732510800}
+{"o":11561.2215763841,"h":11597.6684445135,"l":11492.0262750696,"c":11502.4070767622,"v":1015324.4751476318,"t":1732514400}
+{"o":11502.4070767622,"h":11601.1364869921,"l":11480.6811296504,"c":11566.5939753357,"v":1165955.1281298329,"t":1732518000}
+{"o":11566.5939753357,"h":11649.5040723988,"l":11554.3563887393,"c":11630.3263685561,"v":877890.3606789778,"t":1732521600}
+{"o":11630.3263685561,"h":11713.1010114446,"l":11555.7092464153,"c":11634.8356742657,"v":1074898.4633954174,"t":1732525200}
+{"o":11634.8356742657,"h":11670.0415669549,"l":11480.5897574755,"c":11587.9282616746,"v":903702.7639928232,"t":1732528800}
+{"o":11587.9282616746,"h":11592.8128304055,"l":11468.7811773502,"c":11511.6482977503,"v":944789.5363992864,"t":1732532400}
+{"o":11511.6482977503,"h":11527.5409816347,"l":11421.935903153,"c":11463.4019589643,"v":1052668.7447233042,"t":1732536000}
+{"o":11463.4019589643,"h":11491.4334098697,"l":11253.5752797276,"c":11320.6033599871,"v":1314964.9400210187,"t":1732539600}
+{"o":11320.6033599871,"h":11363.5254593052,"l":11006.9813296896,"c":11040.019561016,"v":1638672.5486517788,"t":1732543200}
+{"o":11040.019561016,"h":11281.4361861035,"l":10733.4698691582,"c":11177.4592009752,"v":2032540.675239675,"t":1732546800}
+{"o":11177.4592009752,"h":11228.5336135331,"l":11012.7312771762,"c":11086.1281763243,"v":1605224.7313648248,"t":1732550400}
+{"o":11086.1281763243,"h":11086.8860384225,"l":10807.593617754,"c":10938.9453878876,"v":1643358.3349061809,"t":1732554000}
+{"o":10938.9453878876,"h":11039.6832906177,"l":10882.6584803533,"c":10941.7124554432,"v":1226267.6770842185,"t":1732557600}
+{"o":10941.7124554432,"h":10992.256887006,"l":10786.6097325517,"c":10932.1921930381,"v":1288453.1783276664,"t":1732561200}
+{"o":10932.1921930381,"h":11018.6087691987,"l":10873.3058719481,"c":10943.9784287358,"v":1269372.1635102369,"t":1732564800}
+{"o":10943.9784287358,"h":10982.7125717539,"l":10721.0198343062,"c":10875.6976116758,"v":1417236.4768630115,"t":1732568400}
+{"o":10875.6976116758,"h":10904.3807131466,"l":10537.7816787083,"c":10796.0687533619,"v":1414307.5326571881,"t":1732572000}
+{"o":10796.0687533619,"h":10892.3749037106,"l":10659.8975486432,"c":10680.245064474,"v":1161732.9410114107,"t":1732575600}
+{"o":10680.245064474,"h":10883.1259339872,"l":10649.2970855579,"c":10736.8211780282,"v":1409306.4120579499,"t":1732579200}
+{"o":10736.8211780282,"h":10855.1375485834,"l":10695.8777538154,"c":10833.5035234055,"v":1034305.5245627768,"t":1732582800}
+{"o":10833.5035234055,"h":10926.5917427778,"l":10779.8368982827,"c":10889.2849582731,"v":958582.6158345435,"t":1732586400}
+{"o":10889.2849582731,"h":10901.3213234665,"l":10764.450815223,"c":10833.1422993793,"v":997770.4824733665,"t":1732590000}
+{"o":10833.1422993793,"h":10881.4361716886,"l":10766.1356371084,"c":10820.2099284678,"v":1044884.9217766935,"t":1732593600}
+{"o":10820.2099284678,"h":10894.0456761145,"l":10789.7840572303,"c":10892.5421939786,"v":997912.9838470231,"t":1732597200}
+{"o":10892.5421939786,"h":10936.0638072775,"l":10801.9325529445,"c":10873.8281508602,"v":1068958.6799134072,"t":1732600800}
+{"o":10873.8281508602,"h":10876.7072342388,"l":10679.0625299464,"c":10754.9988371992,"v":1124265.0026841396,"t":1732604400}
+{"o":10754.9988371992,"h":10800.3669826871,"l":10492.6392824209,"c":10612.0257868458,"v":1504628.2051082074,"t":1732608000}
+{"o":10612.0257868458,"h":10791.5826450722,"l":10594.2408553561,"c":10673.0524419882,"v":1134858.5787218998,"t":1732611600}
+{"o":10673.0524419882,"h":10713.892467629,"l":10352.9072603981,"c":10357.4688501319,"v":1188845.1988796389,"t":1732615200}
+{"o":10357.4688501319,"h":10423.0891424201,"l":10116.2543679257,"c":10392.339983801,"v":1660378.3892040325,"t":1732618800}
+{"o":10392.339983801,"h":10492.0755536233,"l":10300.8140335233,"c":10380.5849098059,"v":1430980.2644544498,"t":1732622400}
+{"o":10380.5849098059,"h":10475.6377375456,"l":10313.7756961908,"c":10391.4024824339,"v":1309501.1277872273,"t":1732626000}
+{"o":10391.4024824339,"h":10650.5447401955,"l":10293.8762749528,"c":10525.7642350018,"v":1460241.8871685667,"t":1732629600}
+{"o":10525.7642350018,"h":10628.5383743342,"l":10369.4243062148,"c":10372.6001349581,"v":1531220.3800499488,"t":1732633200}
+{"o":10372.6001349581,"h":10670.1484086238,"l":10347.5009528489,"c":10575.7628424989,"v":1467547.3701750962,"t":1732636800}
+{"o":10575.7628424989,"h":10624.1860101678,"l":10444.4563148915,"c":10503.539864647,"v":1383107.2785447519,"t":1732640400}
+{"o":10503.539864647,"h":10506.7970465251,"l":10198.1917522287,"c":10301.860879428,"v":1453703.1944472163,"t":1732644000}
+{"o":10301.860879428,"h":10448.0894089736,"l":10281.3932317233,"c":10447.129933042,"v":1452528.1594820186,"t":1732647600}
+{"o":10447.129933042,"h":10564.9044506032,"l":10312.8674985536,"c":10514.8499051595,"v":1481596.3464635438,"t":1732651200}
+{"o":10514.8499051595,"h":10618.5182325817,"l":10439.0107133906,"c":10498.5277767388,"v":1155466.6254964359,"t":1732654800}
+{"o":10498.5277767388,"h":10624.246401714,"l":10435.7248953631,"c":10484.4357017894,"v":1296083.5092131272,"t":1732658400}
+{"o":10484.4357017894,"h":10548.4877678384,"l":10413.8707007081,"c":10519.8188241195,"v":1024990.7332834713,"t":1732662000}
+{"o":10519.8188241195,"h":10655.4942274127,"l":10454.9553045835,"c":10468.9407464946,"v":1164794.4798813446,"t":1732665600}
+{"o":10468.9407464946,"h":10591.079209167,"l":10319.4870385579,"c":10583.1217928235,"v":1130581.7369660449,"t":1732669200}
+{"o":10583.1217928235,"h":10658.3519050059,"l":10487.1791984423,"c":10653.6539849073,"v":1239714.9647063247,"t":1732672800}
+{"o":10653.6539849073,"h":10657.0428171485,"l":10500.243559344,"c":10555.7402629024,"v":1374129.8309466161,"t":1732676400}
+{"o":10555.7402629024,"h":10658.137647755,"l":10473.0925865,"c":10485.6919422197,"v":1320036.3424558376,"t":1732680000}
+{"o":10485.6919422197,"h":10493.5229966301,"l":10375.1102817827,"c":10433.3006901033,"v":922287.79922679,"t":1732683600}
+{"o":10433.3006901033,"h":10616.4310292887,"l":10433.3006901033,"c":10516.495584231,"v":1191104.9458112784,"t":1732687200}
+{"o":10516.495584231,"h":10719.4205246671,"l":10508.167876643,"c":10687.7170008321,"v":1179682.3581685871,"t":1732690800}
+{"o":10687.7170008321,"h":10719.1332808921,"l":10625.0799389986,"c":10647.4629293075,"v":1094519.466152797,"t":1732694400}
+{"o":10647.4629293075,"h":10667.1605567893,"l":10555.8119973865,"c":10656.1977727393,"v":1043540.0124790787,"t":1732698000}
+{"o":10656.1977727393,"h":10814.1523508857,"l":10567.8891360055,"c":10760.063506895,"v":1061105.1511576774,"t":1732701600}
+{"o":10760.063506895,"h":10783.3621680596,"l":10677.690515601,"c":10719.5382687345,"v":1151505.6034957927,"t":1732705200}
+{"o":10719.5382687345,"h":10732.7879540083,"l":10596.6970622592,"c":10701.2750963114,"v":1373290.9378760271,"t":1732708800}
+{"o":10701.2750963114,"h":10869.8550683045,"l":10674.3080051485,"c":10847.6678626547,"v":1353562.2930092008,"t":1732712400}
+{"o":10847.6678626547,"h":10941.4397345266,"l":10787.4867100836,"c":10922.3354048453,"v":1405168.1077954622,"t":1732716000}
+{"o":10922.3354048453,"h":11041.1210581985,"l":10814.35747227,"c":10979.8876204558,"v":1470930.9216675134,"t":1732719600}
+{"o":10979.8876204558,"h":11035.6027474623,"l":10868.1523268816,"c":10896.7646985188,"v":1497731.740291324,"t":1732723200}
+{"o":10896.7646985188,"h":10996.7148761395,"l":10827.2525793925,"c":10949.6760267506,"v":1278547.1358146919,"t":1732726800}
+{"o":10949.6760267506,"h":11028.0509125022,"l":10845.4110663971,"c":10934.4099330872,"v":1223886.941551765,"t":1732730400}
+{"o":10934.4099330872,"h":11004.5640708897,"l":10897.9701843837,"c":10915.4309469696,"v":1061925.8737891519,"t":1732734000}
+{"o":10915.4309469696,"h":11098.9915654179,"l":10834.3026449957,"c":11035.1557680022,"v":1294503.6460650619,"t":1732737600}
+{"o":11035.1557680022,"h":11073.0566871258,"l":10849.8528414083,"c":10962.2730323055,"v":1057944.4080061039,"t":1732741200}
+{"o":10962.2730323055,"h":11056.7231372495,"l":10875.3752946173,"c":10994.7250941953,"v":1009170.2702608133,"t":1732744800}
+{"o":10994.7250941953,"h":11108.2109139743,"l":10970.8665326625,"c":11048.4038873493,"v":1214232.6896011631,"t":1732748400}
+{"o":11048.4038873493,"h":11237.0623162958,"l":10940.5602596615,"c":11188.3115724783,"v":1541415.9227889869,"t":1732752000}
+{"o":11188.3115724783,"h":11200.0286611786,"l":11055.0865303008,"c":11123.0566798354,"v":1233736.6963120964,"t":1732755600}
+{"o":11123.0566798354,"h":11216.6520825738,"l":11040.6093041868,"c":11051.754247254,"v":1180984.4293786178,"t":1732759200}
+{"o":11051.754247254,"h":11085.6401385353,"l":10837.0484164322,"c":10954.9904464431,"v":1292868.2869605212,"t":1732762800}
+{"o":10954.9904464431,"h":11058.814606068,"l":10896.1762075354,"c":10966.1428804003,"v":1068461.2683574141,"t":1732766400}
+{"o":10966.1428804003,"h":10997.2463374635,"l":10801.5538692444,"c":10880.9026467859,"v":908298.6702641447,"t":1732770000}
+{"o":10880.9026467859,"h":10902.7473248277,"l":10803.4965964863,"c":10881.0014985381,"v":988185.1029179754,"t":1732773600}
+{"o":10881.0014985381,"h":10933.305979238,"l":10755.6129571731,"c":10861.715557062,"v":1021682.8253533,"t":1732777200}
+{"o":10861.715557062,"h":10911.3667714092,"l":10799.3569832517,"c":10887.0990352256,"v":1101842.8040472004,"t":1732780800}
+{"o":10887.0990352256,"h":10897.5439674836,"l":10754.2602796419,"c":10757.9726290556,"v":1015626.756238588,"t":1732784400}
+{"o":10757.9726290556,"h":10802.681193569,"l":10663.4171771581,"c":10750.4974110632,"v":1097542.6821908127,"t":1732788000}
+{"o":10750.4974110632,"h":10837.7968516842,"l":10684.5508682482,"c":10807.3464591344,"v":1088589.7217677187,"t":1732791600}
+{"o":10807.3464591344,"h":10822.8991392052,"l":10646.7641726861,"c":10762.3178057852,"v":1091170.8673863111,"t":1732795200}
+{"o":10762.3178057852,"h":10807.5298939998,"l":10620.7416621285,"c":10788.5262245372,"v":1191385.2032818459,"t":1732798800}
+{"o":10788.5262245372,"h":10846.9637468774,"l":10681.3611755656,"c":10733.765317359,"v":1469915.3721292685,"t":1732802400}
+{"o":10733.765317359,"h":10768.8235456173,"l":10595.1172109111,"c":10630.8467943618,"v":1404309.4317954062,"t":1732806000}
+{"o":10630.8467943618,"h":10772.9859135358,"l":10630.8122754569,"c":10709.7816957498,"v":1273848.088685977,"t":1732809600}
+{"o":10709.7816957498,"h":10785.0437554278,"l":10709.359576178,"c":10730.4037629047,"v":1247878.3163511229,"t":1732813200}
+{"o":10730.4037629047,"h":10812.188209077,"l":10730.0411871753,"c":10795.6902770327,"v":1094315.722485909,"t":1732816800}
+{"o":10795.6902770327,"h":10800.6778644628,"l":10701.382529213,"c":10740.2855125021,"v":994851.3560181941,"t":1732820400}
+{"o":10740.2855125021,"h":10771.3695886216,"l":10659.9936744451,"c":10753.151449078,"v":942065.6198513957,"t":1732824000}
+{"o":10753.151449078,"h":10802.8447415687,"l":10743.0916891637,"c":10759.3200755779,"v":834468.2295566128,"t":1732827600}
+{"o":10759.3200755779,"h":10856.8110914173,"l":10704.9999520142,"c":10854.4180912184,"v":844792.1255927443,"t":1732831200}
+{"o":10854.4180912184,"h":10873.4245477036,"l":10806.133628814,"c":10839.3383105916,"v":875794.5953065611,"t":1732834800}
+{"o":10839.3383105916,"h":10891.6257671242,"l":10798.1052533751,"c":10806.9568214711,"v":1001562.7046642902,"t":1732838400}
+{"o":10806.9568214711,"h":10870.4540438576,"l":10718.0820172676,"c":10856.5638802835,"v":930379.8404861584,"t":1732842000}
+{"o":10856.5638802835,"h":11041.6841604627,"l":10810.5705130526,"c":11017.3654766928,"v":978552.644916742,"t":1732845600}
+{"o":11017.3654766928,"h":11088.6879572601,"l":11000.0837022119,"c":11037.9115323034,"v":949771.5057088741,"t":1732849200}
+{"o":11037.9115323034,"h":11046.5683759341,"l":10951.4016613545,"c":10971.7548557328,"v":968668.7786914805,"t":1732852800}
+{"o":10971.7548557328,"h":11049.3539225301,"l":10908.285015323,"c":10976.6790932372,"v":1093325.797171995,"t":1732856400}
+{"o":10976.6790932372,"h":11006.9765787003,"l":10941.5369171496,"c":10981.630266569,"v":1042702.2345188271,"t":1732860000}
+{"o":10981.630266569,"h":11017.4810516631,"l":10837.2631081899,"c":10843.2468369903,"v":1010868.5580629833,"t":1732863600}
+{"o":10843.2468369903,"h":10953.8760281604,"l":10840.3358966651,"c":10901.0526167593,"v":800338.1697392047,"t":1732867200}
+{"o":10901.0526167593,"h":10988.5309401948,"l":10889.6061023788,"c":10967.1680667425,"v":752656.7921599161,"t":1732870800}
+{"o":10967.1680667425,"h":11046.4537547289,"l":10959.5611165682,"c":11029.1912776836,"v":733593.3513582943,"t":1732874400}
+{"o":11029.1912776836,"h":11199.0086002899,"l":11015.436735383,"c":11187.2864216553,"v":823338.1617387088,"t":1732878000}
+{"o":11187.2864216553,"h":11290.3102619076,"l":11046.1760407184,"c":11088.593340457,"v":932213.7492621152,"t":1732881600}
+{"o":11088.593340457,"h":11143.8609110702,"l":11061.7905063947,"c":11109.1410422988,"v":791457.4015780243,"t":1732885200}
+{"o":11109.1410422988,"h":11183.5141510631,"l":11038.9560259797,"c":11181.616661776,"v":902790.8001519789,"t":1732888800}
+{"o":11181.616661776,"h":11257.1589599044,"l":11073.6732532648,"c":11122.5035590643,"v":1182922.5292360913,"t":1732892400}
+{"o":11122.5035590643,"h":11211.6393710746,"l":11045.3786590885,"c":11048.4806731252,"v":1082648.1139957916,"t":1732896000}
+{"o":11048.4806731252,"h":11071.1676531134,"l":10961.6343538368,"c":10967.4260720178,"v":945266.3562150932,"t":1732899600}
+{"o":10967.4260720178,"h":11069.1627715722,"l":10953.6160920476,"c":11046.4175274147,"v":868034.1814117939,"t":1732903200}
+{"o":11046.4175274147,"h":11050.8102687698,"l":10941.387075653,"c":11008.9339808684,"v":848737.7387663566,"t":1732906800}
+{"o":11008.9339808684,"h":11128.5107492188,"l":10977.0652068452,"c":11069.8310075975,"v":803801.5103715563,"t":1732910400}
+{"o":11069.8310075975,"h":11152.1926689244,"l":11015.0288668663,"c":11152.0531024481,"v":787305.9249079258,"t":1732914000}
+{"o":11152.0531024481,"h":11221.2678267871,"l":11105.1964757141,"c":11132.3329499749,"v":815202.0747398802,"t":1732917600}
+{"o":11132.3329499749,"h":11170.6315151368,"l":11094.5061721524,"c":11104.1271213637,"v":853581.263894347,"t":1732921200}
+{"o":11104.1271213637,"h":11104.1271213637,"l":10959.3729562276,"c":10977.8394039293,"v":967832.5741068167,"t":1732924800}
+{"o":10977.8394039293,"h":11031.1545836649,"l":10904.0340800149,"c":10961.2575305954,"v":915398.5610630449,"t":1732928400}
+{"o":10961.2575305954,"h":11046.9546238102,"l":10949.6060321525,"c":11037.2986969843,"v":830900.8564302921,"t":1732932000}
+{"o":11037.2986969843,"h":11097.5210980498,"l":10943.7937718495,"c":11080.7142651074,"v":871699.2868344419,"t":1732935600}
+{"o":11080.7142651074,"h":11096.728687902,"l":11003.1225935712,"c":11054.7738930996,"v":722274.30508021,"t":1732939200}
+{"o":11054.7738930996,"h":11127.9820303389,"l":10966.9968004724,"c":11117.0190221298,"v":644651.0625847651,"t":1732942800}
+{"o":11117.0190221298,"h":11184.8808912048,"l":11046.0796708115,"c":11075.0251972389,"v":745498.612586242,"t":1732946400}
+{"o":11075.0251972389,"h":11230.8774680128,"l":11045.3781614423,"c":11140.3383609854,"v":727103.5470936733,"t":1732950000}
+{"o":11140.3383609854,"h":11194.6234614271,"l":11105.1037710519,"c":11141.6927975869,"v":689963.1329441052,"t":1732953600}
+{"o":11141.6927975869,"h":11174.9260405266,"l":11095.3017714527,"c":11122.1560911924,"v":696704.7639012852,"t":1732957200}
+{"o":11122.1560911924,"h":11151.121371428,"l":10959.0038238441,"c":10968.7346858404,"v":768576.2092748469,"t":1732960800}
+{"o":10968.7346858404,"h":11085.6660239601,"l":10953.2610794584,"c":11012.6325670387,"v":656184.3354061687,"t":1732964400}
+{"o":11012.6325670387,"h":11096.1740919127,"l":11002.3188871025,"c":11061.6184148346,"v":725857.0569929866,"t":1732968000}
+{"o":11061.6184148346,"h":11090.1866752452,"l":10969.0331556888,"c":10975.9296035521,"v":778822.8350343517,"t":1732971600}
+{"o":10975.9296035521,"h":11025.5996706437,"l":10900.1574279977,"c":10910.380718381,"v":762873.7427528431,"t":1732975200}
+{"o":10910.380718381,"h":10960.5770517668,"l":10861.438743555,"c":10945.133677711,"v":825139.4451762559,"t":1732978800}
+{"o":10945.133677711,"h":10977.753671568,"l":10907.7716577829,"c":10955.7368389758,"v":766210.2752302022,"t":1732982400}
+{"o":10955.7368389758,"h":10958.770254573,"l":10896.0667810651,"c":10941.2077452551,"v":858567.8488690259,"t":1732986000}
+{"o":10941.2077452551,"h":10958.978043064,"l":10840.2729249584,"c":10937.4180816424,"v":852895.778277115,"t":1732989600}
+{"o":10937.4180816424,"h":11005.2142403926,"l":10857.6368323274,"c":10950.1869392964,"v":736363.1044729183,"t":1732993200}
+{"o":10950.1869392964,"h":11025.4205729451,"l":10933.4338078417,"c":10992.2211580104,"v":663954.045196719,"t":1732996800}
+{"o":10992.2211580104,"h":11004.626972158,"l":10944.8256220454,"c":10977.0946260863,"v":713210.172208006,"t":1733000400}
+{"o":10977.0946260863,"h":10982.3786599912,"l":10848.1912164565,"c":10876.7468284631,"v":768197.1302698724,"t":1733004000}
+{"o":10876.7468284631,"h":10950.3906336073,"l":10828.2459219343,"c":10840.656786273,"v":759557.893403184,"t":1733007600}
+{"o":10840.656786273,"h":10945.6267836896,"l":10768.9930943757,"c":10841.3093567788,"v":940605.4304220645,"t":1733011200}
+{"o":10841.3093567788,"h":10936.0476264235,"l":10758.1291637431,"c":10812.6538309656,"v":1038227.4396273136,"t":1733014800}
+{"o":10812.6538309656,"h":10954.7803860254,"l":10681.9677338772,"c":10703.9815011023,"v":1054378.1040667528,"t":1733018400}
+{"o":10703.9815011023,"h":10790.4305126845,"l":10700.3178396221,"c":10752.2159600349,"v":793782.1163658939,"t":1733022000}
+{"o":10752.2159600349,"h":10810.4173742434,"l":10693.6821872453,"c":10800.4347723994,"v":636991.1983654966,"t":1733025600}
+{"o":10800.4347723994,"h":10802.0746463513,"l":10733.6659785219,"c":10738.267776432,"v":666241.2193277717,"t":1733029200}
+{"o":10738.267776432,"h":10791.50445775,"l":10725.4948658656,"c":10750.6188556305,"v":602548.6950037954,"t":1733032800}
+{"o":10750.6188556305,"h":10790.1404376769,"l":10690.2336484209,"c":10746.7338660862,"v":630185.3813280325,"t":1733036400}
+{"o":10746.7338660862,"h":10906.7994069737,"l":10739.3681897999,"c":10883.2285258103,"v":778237.0657807394,"t":1733040000}
+{"o":10883.2285258103,"h":10891.3068151468,"l":10812.7527390163,"c":10840.6127937684,"v":580806.5827375879,"t":1733043600}
+{"o":10840.6127937684,"h":10844.4497925497,"l":10695.1334678161,"c":10775.5927339727,"v":580602.7833506023,"t":1733047200}
+{"o":10775.5927339727,"h":10828.4280477159,"l":10773.2572530679,"c":10820.2914869421,"v":610320.9212670946,"t":1733050800}
+{"o":10820.2914869421,"h":10833.0750400395,"l":10795.3108783285,"c":10815.5907315056,"v":681378.6881455294,"t":1733054400}
+{"o":10815.5907315056,"h":10883.6540430024,"l":10777.6693271182,"c":10855.3414265395,"v":841778.8825105205,"t":1733058000}
+{"o":10855.3414265395,"h":10895.5043497986,"l":10811.365709707,"c":10869.7687213338,"v":989471.6870746906,"t":1733061600}
+{"o":10869.7687213338,"h":10925.6783617022,"l":10759.8220726625,"c":10885.8614569291,"v":1052349.8023728998,"t":1733065200}
+{"o":10885.8614569291,"h":10973.9030335236,"l":10824.019776632,"c":10867.3144391597,"v":991419.5799349,"t":1733068800}
+{"o":10867.3144391597,"h":10875.1090026188,"l":10785.834015416,"c":10819.2219335564,"v":952247.6284781109,"t":1733072400}
+{"o":10819.2219335564,"h":10873.4767959799,"l":10766.0107415203,"c":10778.5072195568,"v":824334.0981859844,"t":1733076000}
+{"o":10778.5072195568,"h":10815.2220163215,"l":10723.1414868858,"c":10781.6675578057,"v":915947.3595882704,"t":1733079600}
+{"o":10781.6675578057,"h":10797.3491503228,"l":10670.2116053111,"c":10756.367858871,"v":985090.3839999501,"t":1733083200}
+{"o":10756.367858871,"h":10841.4169191102,"l":10730.1387430275,"c":10823.8841853454,"v":1050527.9770263529,"t":1733086800}
+{"o":10823.8841853454,"h":10921.9912648682,"l":10788.0833193561,"c":10874.1307523892,"v":1020303.9081693987,"t":1733090400}
+{"o":10874.1307523892,"h":10968.671192845,"l":10792.8630859309,"c":10806.1588189892,"v":896582.1588302579,"t":1733094000}
+{"o":10806.1588189892,"h":10818.7870602877,"l":10659.5199676565,"c":10726.1992977135,"v":988338.4204151467,"t":1733097600}
+{"o":10726.1992977135,"h":10857.9684794717,"l":10704.9776598609,"c":10848.8176374741,"v":1215622.1778060347,"t":1733101200}
+{"o":10848.8176374741,"h":10871.8335452438,"l":10603.1399933199,"c":10682.425224576,"v":1190381.8229127731,"t":1733104800}
+{"o":10682.425224576,"h":10711.5702407544,"l":10390.0484358577,"c":10424.0505799095,"v":1491634.1963516101,"t":1733108400}
+{"o":10424.0505799095,"h":10505.7733768733,"l":10275.2811039683,"c":10466.2810570795,"v":2069256.734468312,"t":1733112000}
+{"o":10466.2810570795,"h":10559.2333712838,"l":10368.2180469987,"c":10427.5869748854,"v":986492.6825234654,"t":1733115600}
+{"o":10427.5869748854,"h":10467.5405706414,"l":10295.1669164292,"c":10420.2982139349,"v":1138352.9429907894,"t":1733119200}
+{"o":10420.2982139349,"h":10487.2356702945,"l":10317.8948494427,"c":10433.4006985643,"v":1023937.268165656,"t":1733122800}
+{"o":10433.4006985643,"h":10439.382222046,"l":10133.9071654759,"c":10298.1712244362,"v":1417005.4327519266,"t":1733126400}
+{"o":10298.1712244362,"h":10396.2993171957,"l":10211.1438622032,"c":10393.6193651577,"v":923398.2116134601,"t":1733130000}
+{"o":10393.6193651577,"h":10395.9139830214,"l":10132.6513007364,"c":10197.9252837491,"v":851927.6003985562,"t":1733133600}
+{"o":10197.9252837491,"h":10275.0669450478,"l":10136.0859569728,"c":10253.7683664145,"v":846505.4061553075,"t":1733137200}
+{"o":10253.7683664145,"h":10306.2164304246,"l":10060.2229600202,"c":10132.0350926956,"v":1025815.5024258501,"t":1733140800}
+{"o":10132.0350926956,"h":10318.4661993981,"l":10066.7643119055,"c":10301.8443391881,"v":1203090.2670558088,"t":1733144400}
+{"o":10301.8443391881,"h":10408.9285301996,"l":10204.3488689694,"c":10301.6678330691,"v":1250702.8208314686,"t":1733148000}
+{"o":10301.6678330691,"h":10558.4720451813,"l":10196.1379404724,"c":10461.0353380256,"v":2517966.0992106725,"t":1733151600}
+{"o":10461.0353380256,"h":10497.0903567605,"l":10199.1256950658,"c":10321.5605301792,"v":1993225.5780439198,"t":1733155200}
+{"o":10321.5605301792,"h":10364.2582853525,"l":9947.5188575029,"c":10056.7333555539,"v":2002790.966592744,"t":1733158800}
+{"o":10056.7333555539,"h":10273.6568743663,"l":9983.9257849515,"c":10192.9232555042,"v":1583961.6004492759,"t":1733162400}
+{"o":10192.9232555042,"h":10215.2241706535,"l":10028.8237079115,"c":10214.3873591803,"v":1301063.1450216635,"t":1733166000}
+{"o":10214.3873591803,"h":10269.0162567768,"l":10095.3508498254,"c":10171.4579466195,"v":1231052.6141528301,"t":1733169600}
+{"o":10171.4579466195,"h":10237.1534644645,"l":10063.0313535122,"c":10136.8089711806,"v":1250459.7504728178,"t":1733173200}
+{"o":10136.8089711806,"h":10275.6462540396,"l":10110.1255715465,"c":10238.8502163908,"v":1160916.8065587324,"t":1733176800}
+{"o":10238.8502163908,"h":10315.226802556,"l":10214.688679941,"c":10298.2947850275,"v":1088818.3767532625,"t":1733180400}
+{"o":10298.2947850275,"h":10340.6844845296,"l":10239.1865834685,"c":10295.9969691723,"v":1259146.0573241836,"t":1733184000}
+{"o":10295.9969691723,"h":10339.3121757156,"l":10211.3789850227,"c":10218.4867952367,"v":1376373.6332273178,"t":1733187600}
+{"o":10218.4867952367,"h":10459.5219051169,"l":10088.3518742292,"c":10411.3116233614,"v":1293702.7335937475,"t":1733191200}
+{"o":10411.3116233614,"h":10481.9448075381,"l":10359.5358818856,"c":10398.5364868462,"v":1041473.5291211582,"t":1733194800}
+{"o":10398.5364868462,"h":10464.4978247125,"l":10325.0748648514,"c":10426.5074373758,"v":1221115.4116938901,"t":1733198400}
+{"o":10426.5074373758,"h":10430.3196595418,"l":10355.4040710354,"c":10405.8533742677,"v":923012.6467201245,"t":1733202000}
+{"o":10405.8533742677,"h":10536.8206876904,"l":10329.0640734109,"c":10359.2660727456,"v":1239968.5133989842,"t":1733205600}
+{"o":10359.2660727456,"h":10397.9746934892,"l":10246.8851879836,"c":10350.5522926188,"v":1623296.5747938894,"t":1733209200}
+{"o":10350.5522926188,"h":10424.9347002797,"l":10299.1528196692,"c":10351.9890920897,"v":1047063.5860671182,"t":1733212800}
+{"o":10351.9890920897,"h":10356.0828975199,"l":10227.5467388131,"c":10259.3092303322,"v":1037914.7594137333,"t":1733216400}
+{"o":10259.3092303322,"h":10311.1993314967,"l":10165.2348532154,"c":10184.8478657525,"v":919804.2850918645,"t":1733220000}
+{"o":10184.8478657525,"h":10325.293054426,"l":10172.5077656122,"c":10289.2523289025,"v":943743.4894659451,"t":1733223600}
+{"o":10289.2523289025,"h":10293.753400186,"l":10133.5434691904,"c":10229.7659660643,"v":908987.2329549412,"t":1733227200}
+{"o":10229.7659660643,"h":10250.1122832678,"l":9849.7034204162,"c":9965.4468549931,"v":1835647.4751361937,"t":1733230800}
+{"o":9965.4468549931,"h":10277.7612459735,"l":9766.084563329,"c":10227.94500431,"v":2386298.4133045734,"t":1733234400}
+{"o":10227.94500431,"h":10320.312132615,"l":10049.1562850295,"c":10184.3280323739,"v":1921105.1673751718,"t":1733238000}
+{"o":10184.3280323739,"h":10276.8627291593,"l":10107.9576951874,"c":10178.4581664346,"v":1288382.3185080853,"t":1733241600}
+{"o":10178.4581664346,"h":10250.8894919102,"l":10017.4357694582,"c":10245.5051013335,"v":1454742.0249104628,"t":1733245200}
+{"o":10245.5051013335,"h":10380.5036415595,"l":10164.5597991136,"c":10359.0884068242,"v":1289531.2044658705,"t":1733248800}
+{"o":10359.0884068242,"h":10422.0961964331,"l":10247.6321607851,"c":10410.2824707282,"v":1183669.810747952,"t":1733252400}
+{"o":10410.2824707282,"h":10503.2439180811,"l":10389.9668473154,"c":10433.3147908638,"v":1256837.3651302634,"t":1733256000}
+{"o":10433.3147908638,"h":10935.8698839053,"l":10327.3962660201,"c":10838.5170012668,"v":2428865.2471941905,"t":1733259600}
+{"o":10838.5170012668,"h":10853.8044271425,"l":10680.8692826573,"c":10793.4911175166,"v":1541323.1259249272,"t":1733263200}
+{"o":10793.4911175166,"h":10810.1438025753,"l":10652.9456974953,"c":10678.0892905741,"v":1311627.0493626902,"t":1733266800}
+{"o":10678.0892905741,"h":10950.0555280566,"l":10674.0176593669,"c":10838.5073170893,"v":1391734.7630288806,"t":1733270400}
+{"o":10838.5073170893,"h":10957.9083493977,"l":10768.4064524723,"c":10914.3395680238,"v":1420734.5236904856,"t":1733274000}
+{"o":10914.3395680238,"h":10979.3055656115,"l":10625.6705831725,"c":10766.4185614178,"v":1511374.3837002683,"t":1733277600}
+{"o":10766.4185614178,"h":10907.9980196089,"l":10756.5881323544,"c":10846.6355320463,"v":1054997.2476380749,"t":1733281200}
+{"o":10846.6355320463,"h":10875.152675647,"l":10789.3488299839,"c":10851.2658228592,"v":996102.6379339101,"t":1733284800}
+{"o":10851.2658228592,"h":10994.0574608966,"l":10842.1702814954,"c":10860.8387489885,"v":946363.0162048512,"t":1733288400}
+{"o":10860.8387489885,"h":10878.0129931157,"l":10767.1512649945,"c":10848.3936843938,"v":819562.4491433889,"t":1733292000}
+{"o":10848.3936843938,"h":10855.6440633746,"l":10782.3026201781,"c":10799.610428957,"v":681860.4712744016,"t":1733295600}
+{"o":10799.610428957,"h":10829.4023488188,"l":10722.0039216816,"c":10754.2217979075,"v":735562.0067216104,"t":1733299200}
+{"o":10754.2217979075,"h":10829.1139635176,"l":10741.2193137743,"c":10753.5297313883,"v":679684.6590375254,"t":1733302800}
+{"o":10753.5297313883,"h":10853.8386972119,"l":10739.5942101353,"c":10801.4856863163,"v":663384.6246660829,"t":1733306400}
+{"o":10801.4856863163,"h":10831.0134574431,"l":10724.2891752036,"c":10764.6364299771,"v":778464.9037876303,"t":1733310000}
+{"o":10764.6364299771,"h":10775.1769038856,"l":10570.9860488464,"c":10618.8370328006,"v":1103749.5199461428,"t":1733313600}
+{"o":10618.8370328006,"h":10655.1377014669,"l":10514.2160683485,"c":10549.9064026634,"v":964303.5414918892,"t":1733317200}
+{"o":10549.9064026634,"h":10669.7020009571,"l":10428.5747020788,"c":10599.5145341715,"v":1384635.7829867862,"t":1733320800}
+{"o":10599.5145341715,"h":10738.0240279357,"l":10526.12602287,"c":10674.3376921092,"v":1612140.0237862663,"t":1733324400}
+{"o":10674.3376921092,"h":10726.3129046333,"l":10224.5459648027,"c":10301.2294406973,"v":1947743.9664473529,"t":1733328000}
+{"o":10301.2294406973,"h":10466.0535610222,"l":10242.5866062813,"c":10453.2764751982,"v":1643188.2574346142,"t":1733331600}
+{"o":10453.2764751982,"h":10546.8472040492,"l":10417.8009499339,"c":10500.2807841858,"v":1212402.3441873873,"t":1733335200}
+{"o":10500.2807841858,"h":10639.0500952879,"l":10451.5531244784,"c":10628.3221816184,"v":997244.7318206904,"t":1733338800}
+{"o":10628.3221816184,"h":10797.3001418479,"l":10524.1145831874,"c":10641.2074428339,"v":1412743.1683117177,"t":1733342400}
+{"o":10641.2074428339,"h":10717.8016168297,"l":10409.7435773822,"c":10491.030321971,"v":1517897.1317284564,"t":1733346000}
+{"o":10491.030321971,"h":10583.6063392316,"l":10458.3382748764,"c":10462.9891750553,"v":1039253.8691115817,"t":1733349600}
+{"o":10462.9891750553,"h":10480.8932290239,"l":10311.958188011,"c":10468.2532220487,"v":1154400.3219769963,"t":1733353200}
+{"o":10468.2532220487,"h":10491.1933497737,"l":10323.5210993365,"c":10335.6713016805,"v":1135187.4187883744,"t":1733356800}
+{"o":10335.6713016805,"h":10354.6819326311,"l":10179.2806321097,"c":10312.1336546038,"v":1405754.811473514,"t":1733360400}
+{"o":10312.1336546038,"h":10735.8159117995,"l":10295.1400884807,"c":10566.6806453161,"v":1656428.1952166471,"t":1733364000}
+{"o":10566.6806453161,"h":10886.4181713602,"l":10554.1448232824,"c":10632.5094557124,"v":2121144.9709356623,"t":1733367600}
+{"o":10632.5094557124,"h":10872.9212509688,"l":10623.4248146143,"c":10804.6635537039,"v":1400752.5292072499,"t":1733371200}
+{"o":10804.6635537039,"h":10827.5787386295,"l":10618.9914170113,"c":10720.546362877,"v":1121609.9302634322,"t":1733374800}
+{"o":10720.546362877,"h":10745.9871150806,"l":10529.5872036738,"c":10655.8084164206,"v":974607.9948117511,"t":1733378400}
+{"o":10655.8084164206,"h":10725.7149805722,"l":10642.7275974376,"c":10675.3742550494,"v":791318.0132097928,"t":1733382000}
+{"o":10675.3742550494,"h":10798.3551034557,"l":10656.361548944,"c":10756.4649602054,"v":892899.8833941108,"t":1733385600}
+{"o":10756.4649602054,"h":10847.0961032894,"l":10711.3775848027,"c":10843.8801146326,"v":880953.4442664128,"t":1733389200}
+{"o":10843.8801146326,"h":10956.0631558592,"l":10806.8041311939,"c":10813.1743028298,"v":859202.9953848997,"t":1733392800}
+{"o":10813.1743028298,"h":11059.7327299573,"l":10799.2409031934,"c":11036.28659491,"v":837589.4677623189,"t":1733396400}
+{"o":11036.28659491,"h":11198.0318170955,"l":11000.5622539891,"c":11016.4822271884,"v":1208612.860281067,"t":1733400000}
+{"o":11016.4822271884,"h":11073.4883960847,"l":10882.3071806046,"c":10964.4664123513,"v":933509.2199394216,"t":1733403600}
+{"o":10964.4664123513,"h":11016.8036986371,"l":10869.5804502999,"c":10996.9181427674,"v":1047722.3550686383,"t":1733407200}
+{"o":10996.9181427674,"h":11052.1647805017,"l":10782.1857312751,"c":10913.0882669704,"v":1415126.7312638611,"t":1733410800}
+{"o":10913.0882669704,"h":11085.9197414351,"l":10843.881901898,"c":10932.6018719299,"v":1325132.8911858918,"t":1733414400}
+{"o":10932.6018719299,"h":10986.6547022302,"l":10889.0232943253,"c":10951.190063319,"v":1008964.4724837652,"t":1733418000}
+{"o":10951.190063319,"h":10964.0367534556,"l":10774.0707041278,"c":10788.5432796976,"v":1053652.3767890166,"t":1733421600}
+{"o":10788.5432796976,"h":10819.1160547734,"l":10591.0838050179,"c":10633.7462828157,"v":1449140.1972845388,"t":1733425200}
+{"o":10633.7462828157,"h":10667.933182384,"l":10465.0922110731,"c":10632.5121860525,"v":1506766.7970071074,"t":1733428800}
+{"o":10632.5121860525,"h":10692.7837164094,"l":10591.8481081632,"c":10673.8617930192,"v":842130.1189835791,"t":1733432400}
+{"o":10673.8617930192,"h":10741.9756561901,"l":10293.5719796137,"c":10741.9034365951,"v":1936417.9549354988,"t":1733436000}
+{"o":10741.9034365951,"h":11044.5178413969,"l":10647.1832337775,"c":10770.3006220752,"v":1880108.0677619765,"t":1733439600}
+{"o":10770.3006220752,"h":11075.814772021,"l":10701.9607562979,"c":11071.9511314375,"v":1450051.4361343943,"t":1733443200}
+{"o":11071.9511314375,"h":11300.7828151426,"l":10931.4212568023,"c":11127.5245201431,"v":1542641.0609363737,"t":1733446800}
+{"o":11127.5245201431,"h":11141.3086047689,"l":11007.5617131093,"c":11078.8689124686,"v":984219.0265117666,"t":1733450400}
+{"o":11078.8689124686,"h":11078.8689124686,"l":10885.1769063644,"c":11040.1974494767,"v":1234991.0027758565,"t":1733454000}
+{"o":11040.1974494767,"h":11088.880954914,"l":10949.6837827699,"c":10996.4560172378,"v":964632.2414494877,"t":1733457600}
+{"o":10996.4560172378,"h":11036.1697193921,"l":10874.6787347905,"c":10890.7576452381,"v":830094.560328206,"t":1733461200}
+{"o":10890.7576452381,"h":10936.7286335663,"l":10848.3650168391,"c":10898.9503963649,"v":765459.8890839835,"t":1733464800}
+{"o":10898.9503963649,"h":10923.5983614086,"l":10856.8536625345,"c":10921.7091405664,"v":721957.2756412437,"t":1733468400}
+{"o":10921.7091405664,"h":10975.905338434,"l":10853.6432778473,"c":10853.6432778473,"v":881519.4085076514,"t":1733472000}
+{"o":10853.6432778473,"h":10860.1532592511,"l":10731.5233614231,"c":10752.6410662042,"v":936562.8585031446,"t":1733475600}
+{"o":10752.6410662042,"h":10776.8618585834,"l":10683.3179221639,"c":10757.6070365689,"v":788578.829535296,"t":1733479200}
+{"o":10757.6070365689,"h":10779.6594292663,"l":10657.4229077688,"c":10685.5519393806,"v":703585.0519500453,"t":1733482800}
+{"o":10685.5519393806,"h":10746.0164992081,"l":10540.2896472772,"c":10555.7454089596,"v":859036.0643262843,"t":1733486400}
+{"o":10555.7454089596,"h":10741.6198623799,"l":10539.1090328813,"c":10707.4590873872,"v":1316342.372074754,"t":1733490000}
+{"o":10707.4590873872,"h":10864.3417461327,"l":10657.7131887475,"c":10862.2820442075,"v":1164497.526596515,"t":1733493600}
+{"o":10862.2820442075,"h":10950.7966684903,"l":10757.0331518013,"c":10866.5539093553,"v":1351209.5131616439,"t":1733497200}
+{"o":10866.5539093553,"h":10911.3376403727,"l":10809.2016923352,"c":10904.1161170794,"v":1205868.2920789216,"t":1733500800}
+{"o":10904.1161170794,"h":10980.5670183408,"l":10879.9841626969,"c":10916.7497962778,"v":1077595.9729337811,"t":1733504400}
+{"o":10916.7497962778,"h":11009.7276347578,"l":10889.5263530745,"c":10914.4596650331,"v":991911.2653461036,"t":1733508000}
+{"o":10914.4596650331,"h":10967.0588130795,"l":10835.4147193625,"c":10952.8721638121,"v":911900.7759205992,"t":1733511600}
+{"o":10952.8721638121,"h":10999.9385943914,"l":10857.234783836,"c":10885.4666413047,"v":878735.5946270502,"t":1733515200}
+{"o":10885.4666413047,"h":10932.6519646281,"l":10850.9607711962,"c":10855.9898482575,"v":851937.5154668152,"t":1733518800}
+{"o":10855.9898482575,"h":10899.8158256739,"l":10827.6014869874,"c":10844.4734479099,"v":822194.4475527107,"t":1733522400}
+{"o":10844.4734479099,"h":10874.6411304388,"l":10750.6587679905,"c":10819.8464745914,"v":958442.8473577511,"t":1733526000}
+{"o":10819.8464745914,"h":10844.6702539442,"l":10753.4385461199,"c":10796.6736284891,"v":854571.3469896108,"t":1733529600}
+{"o":10796.6736284891,"h":10828.8433057472,"l":10696.9314247006,"c":10755.9743365994,"v":781417.9154650457,"t":1733533200}
+{"o":10755.9743365994,"h":10807.4297998669,"l":10696.1165242764,"c":10768.5213889179,"v":711322.5344354617,"t":1733536800}
+{"o":10768.5213889179,"h":10784.7504686317,"l":10651.3151931625,"c":10729.8217112061,"v":755354.1059708033,"t":1733540400}
+{"o":10729.8217112061,"h":10758.2985254954,"l":10690.3705304552,"c":10749.0353221149,"v":670282.8336928468,"t":1733544000}
+{"o":10749.0353221149,"h":10784.3726892036,"l":10718.4726589232,"c":10750.5161189205,"v":629104.4897551482,"t":1733547600}
+{"o":10750.5161189205,"h":10799.2833740863,"l":10717.4443062219,"c":10775.7556203313,"v":681394.5243202721,"t":1733551200}
+{"o":10775.7556203313,"h":10808.6766972376,"l":10746.2406732467,"c":10784.6683745235,"v":680399.3778887352,"t":1733554800}
+{"o":10784.6683745235,"h":10799.3067134273,"l":10732.0515119772,"c":10777.5474029287,"v":657883.7501096509,"t":1733558400}
+{"o":10777.5474029287,"h":10901.9873436735,"l":10755.7532718352,"c":10897.8311066321,"v":757892.3419927893,"t":1733562000}
+{"o":10897.8311066321,"h":10926.4288127691,"l":10824.4260590149,"c":10881.6374650642,"v":719270.7513542544,"t":1733565600}
+{"o":10881.6374650642,"h":10921.8980688366,"l":10865.3742970131,"c":10874.5529389704,"v":605054.3111369776,"t":1733569200}
+{"o":10874.5529389704,"h":10918.3884214172,"l":10838.2836138618,"c":10872.4828796223,"v":600964.3190554472,"t":1733572800}
+{"o":10872.4828796223,"h":10935.8317724094,"l":10838.7348349559,"c":10926.1296382311,"v":676109.9258348211,"t":1733576400}
+{"o":10926.1296382311,"h":11085.5888403193,"l":10849.5617522404,"c":11078.2474700025,"v":962996.1501091147,"t":1733580000}
+{"o":11078.2474700025,"h":11103.2470519055,"l":10943.2204069491,"c":10993.9542657408,"v":999095.7096512399,"t":1733583600}
+{"o":10993.9542657408,"h":11057.9367213618,"l":10903.099642665,"c":11044.71288776,"v":1031568.0712763143,"t":1733587200}
+{"o":11044.71288776,"h":11052.900918933,"l":10947.4174563698,"c":10999.0784484151,"v":952421.3662630336,"t":1733590800}
+{"o":10999.0784484151,"h":11065.7320369806,"l":10964.1822466257,"c":11042.854097912,"v":1068376.5214052631,"t":1733594400}
+{"o":11042.854097912,"h":11070.8737081914,"l":10973.6237084068,"c":11032.0542415501,"v":924893.7245264238,"t":1733598000}
+{"o":11032.0542415501,"h":11093.8975092898,"l":10980.5832031809,"c":11008.5040837809,"v":941859.7602588808,"t":1733601600}
+{"o":11008.5040837809,"h":11095.8415114671,"l":10958.5283436318,"c":11026.7246500883,"v":987037.4835224777,"t":1733605200}
+{"o":11026.7246500883,"h":11119.4293946361,"l":10886.5323859882,"c":10896.5532935874,"v":884023.9668671676,"t":1733608800}
+{"o":10896.5532935874,"h":10964.1148156584,"l":10861.7288056288,"c":10871.3017832565,"v":809723.4039441878,"t":1733612400}
+{"o":10871.3017832565,"h":10932.2533133555,"l":10794.7883144008,"c":10914.1949049131,"v":889851.704472238,"t":1733616000}
+{"o":10914.1949049131,"h":10961.5890964272,"l":10878.3029014764,"c":10921.8279074817,"v":760449.2634580949,"t":1733619600}
+{"o":10921.8279074817,"h":11027.224605829,"l":10918.2332334358,"c":11008.5223308435,"v":779961.3752271694,"t":1733623200}
+{"o":11008.5223308435,"h":11041.7369544026,"l":10922.4220601308,"c":10986.042586664,"v":829841.5222837874,"t":1733626800}
+{"o":10986.042586664,"h":11003.5279544213,"l":10880.3163154835,"c":10881.0040687613,"v":648719.3331316876,"t":1733630400}
+{"o":10881.0040687613,"h":10910.7218372725,"l":10768.0745939539,"c":10828.4264603917,"v":755928.4648896053,"t":1733634000}
+{"o":10828.4264603917,"h":10888.8104559687,"l":10796.5729702601,"c":10866.8737668098,"v":715307.8320976492,"t":1733637600}
+{"o":10866.8737668098,"h":10901.2975561217,"l":10834.39653388,"c":10842.8034521613,"v":643279.0787054729,"t":1733641200}
+{"o":10842.8034521613,"h":10852.2024670287,"l":10719.4703435555,"c":10722.9887602119,"v":820642.6822853087,"t":1733644800}
+{"o":10722.9887602119,"h":10771.6915906104,"l":10644.3027969944,"c":10673.4241741014,"v":761389.6040666238,"t":1733648400}
+{"o":10673.4241741014,"h":10789.96659244,"l":10672.4254300436,"c":10735.1317658245,"v":628545.8636569958,"t":1733652000}
+{"o":10735.1317658245,"h":10792.2213222696,"l":10712.6431548809,"c":10769.4641903265,"v":542103.3894599942,"t":1733655600}
+{"o":10769.4641903265,"h":10799.3595948946,"l":10711.2390091517,"c":10772.524251195,"v":621416.448954424,"t":1733659200}
+{"o":10772.524251195,"h":10846.6395244092,"l":10740.6495490655,"c":10831.112032616,"v":709354.460651996,"t":1733662800}
+{"o":10831.112032616,"h":10837.9294351945,"l":10754.3141507276,"c":10760.1427427982,"v":644202.6821544606,"t":1733666400}
+{"o":10760.1427427982,"h":10839.6144103727,"l":10696.4274030969,"c":10829.4388945044,"v":784909.9708553216,"t":1733670000}
+{"o":10829.4388945044,"h":10846.3683180603,"l":10739.3353900951,"c":10763.74020263,"v":883159.7985885732,"t":1733673600}
+{"o":10763.74020263,"h":10801.2830726077,"l":10723.88876929,"c":10798.7664892024,"v":767379.2832081618,"t":1733677200}
+{"o":10798.7664892024,"h":10804.7649947686,"l":10724.8326423877,"c":10729.9585133438,"v":732155.9178390721,"t":1733680800}
+{"o":10729.9585133438,"h":10802.7010665647,"l":10679.7688226924,"c":10790.4790538854,"v":766069.5190501267,"t":1733684400}
+{"o":10790.4790538854,"h":10802.9457098642,"l":10732.1990920584,"c":10739.3555027973,"v":771894.1015029397,"t":1733688000}
+{"o":10739.3555027973,"h":10763.1811912143,"l":10697.2756919063,"c":10755.5391613421,"v":700606.9690883013,"t":1733691600}
+{"o":10755.5391613421,"h":10804.706551078,"l":10740.1502210553,"c":10803.3397512528,"v":649868.3542742288,"t":1733695200}
+{"o":10803.3397512528,"h":10850.8339524223,"l":10766.3166620146,"c":10818.6542557329,"v":811492.5425713821,"t":1733698800}
+{"o":10818.6542557329,"h":10830.0856129095,"l":10611.5159848482,"c":10664.138558398,"v":1111627.8053220497,"t":1733702400}
+{"o":10664.138558398,"h":10716.5505497603,"l":10580.1161592121,"c":10605.6592752291,"v":906974.0793132244,"t":1733706000}
+{"o":10605.6592752291,"h":10661.5379996251,"l":10492.0410594634,"c":10582.2296750328,"v":906393.0226592328,"t":1733709600}
+{"o":10582.2296750328,"h":10624.1195826245,"l":10497.1355456215,"c":10578.3143460412,"v":815116.0318810517,"t":1733713200}
+{"o":10578.3143460412,"h":10614.6392293806,"l":10525.7888260052,"c":10609.5287353026,"v":756776.724859196,"t":1733716800}
+{"o":10609.5287353026,"h":10624.2602765663,"l":10560.5986822803,"c":10612.6566594415,"v":639442.5621080472,"t":1733720400}
+{"o":10612.6566594415,"h":10615.0115948901,"l":10503.7059080634,"c":10516.8783973421,"v":792747.7019378712,"t":1733724000}
+{"o":10516.8783973421,"h":10600.7025139223,"l":10416.0305139131,"c":10564.3988680734,"v":1076137.8713510763,"t":1733727600}
+{"o":10564.3988680734,"h":10575.4182897609,"l":10323.2064948284,"c":10335.9614624244,"v":1052909.1144948008,"t":1733731200}
+{"o":10335.9614624244,"h":10428.4431083406,"l":10253.3221182071,"c":10344.6508134094,"v":1038478.9073664235,"t":1733734800}
+{"o":10344.6508134094,"h":10407.3292265089,"l":10316.1218243285,"c":10396.9417453792,"v":726334.6545079261,"t":1733738400}
+{"o":10396.9417453792,"h":10398.4144559774,"l":10252.7460420778,"c":10304.8762791306,"v":848547.7180542317,"t":1733742000}
+{"o":10304.8762791306,"h":10384.5694841351,"l":10258.0082917484,"c":10380.2187100244,"v":893853.9996246785,"t":1733745600}
+{"o":10380.2187100244,"h":10477.732501399,"l":10336.768072904,"c":10444.1742061199,"v":840498.3391161031,"t":1733749200}
+{"o":10444.1742061199,"h":10570.7105433014,"l":10406.3693649848,"c":10524.9918556893,"v":955970.4798633172,"t":1733752800}
+{"o":10524.9918556893,"h":10564.1116733908,"l":10152.6349993853,"c":10222.4999896328,"v":1664839.4474649087,"t":1733756400}
+{"o":10222.4999896328,"h":10317.1758206243,"l":10142.0167098797,"c":10236.8981327895,"v":1167109.4866353325,"t":1733760000}
+{"o":10236.8981327895,"h":10285.6192464555,"l":10169.6112868261,"c":10171.6099525894,"v":1020446.7624941273,"t":1733763600}
+{"o":10171.6099525894,"h":10272.7762025378,"l":10169.6892589921,"c":10231.8759971502,"v":986261.180989561,"t":1733767200}
+{"o":10231.8759971502,"h":10236.1016261556,"l":10093.2128034713,"c":10117.2221319157,"v":1197087.253408439,"t":1733770800}
+{"o":10117.2221319157,"h":10217.214670571,"l":9961.0894693277,"c":10004.1103482276,"v":2356976.5249290601,"t":1733774400}
+{"o":10004.1103482276,"h":10070.5602225811,"l":9337.6668150115,"c":9949.1945515548,"v":3726089.4341753209,"t":1733778000}
+{"o":9949.1945515548,"h":9985.0970097396,"l":9387.7954763474,"c":9939.7382695368,"v":3016246.067057183,"t":1733781600}
+{"o":9939.7382695368,"h":10044.6785268295,"l":9857.0627894194,"c":9888.5883798451,"v":1733971.3668897252,"t":1733785200}
+{"o":9888.5883798451,"h":10083.8771994128,"l":9746.601832058,"c":9935.6325773641,"v":1754788.8278972488,"t":1733788800}
+{"o":9935.6325773641,"h":10010.6268056907,"l":9849.4682593461,"c":9990.1311205531,"v":1326877.2566419328,"t":1733792400}
+{"o":9990.1311205531,"h":9991.4080471717,"l":9692.8343148045,"c":9713.1418284781,"v":1429146.7395421055,"t":1733796000}
+{"o":9713.1418284781,"h":9848.1465163716,"l":9402.8677292603,"c":9846.4687994747,"v":2110059.1825615624,"t":1733799600}
+{"o":9846.4687994747,"h":9875.4579242081,"l":9681.480305774,"c":9861.7295354777,"v":1287146.1893025148,"t":1733803200}
+{"o":9861.7295354777,"h":9921.7374220513,"l":9785.7761615739,"c":9869.6820535155,"v":1031246.5767280876,"t":1733806800}
+{"o":9869.6820535155,"h":9980.4536968451,"l":9831.5615056464,"c":9952.8718435475,"v":1090328.4984497048,"t":1733810400}
+{"o":9952.8718435475,"h":9954.7813359209,"l":9845.8223621785,"c":9915.9472943769,"v":899825.3317205984,"t":1733814000}
+{"o":9915.9472943769,"h":9938.1579037233,"l":9831.2735010407,"c":9908.7266807478,"v":983243.9677580642,"t":1733817600}
+{"o":9908.7266807478,"h":9976.4248827358,"l":9855.3773705079,"c":9901.8021330339,"v":1140742.2739305526,"t":1733821200}
+{"o":9901.8021330339,"h":9965.9541589703,"l":9864.4791355436,"c":9911.507284169,"v":890339.5459068192,"t":1733824800}
+{"o":9911.507284169,"h":9917.6801093421,"l":9814.8231247106,"c":9866.5062054581,"v":891990.4115197541,"t":1733828400}
+{"o":9866.5062054581,"h":9888.843388673,"l":9596.2553855547,"c":9643.908465144,"v":1380416.2207331823,"t":1733832000}
+{"o":9643.908465144,"h":9825.1531449518,"l":9633.509921447,"c":9785.4741299449,"v":1608039.7877970263,"t":1733835600}
+{"o":9785.4741299449,"h":9993.5857214949,"l":9731.1030876362,"c":9883.2064030001,"v":3170831.4447733304,"t":1733839200}
+{"o":9883.2064030001,"h":9952.4921855464,"l":9403.2560243241,"c":9426.0695955572,"v":2929471.0517373737,"t":1733842800}
+{"o":9426.0695955572,"h":9669.7620159558,"l":9313.1539556418,"c":9617.3549385851,"v":2780407.6877253065,"t":1733846400}
+{"o":9617.3549385851,"h":9633.5503117124,"l":9282.9827572594,"c":9295.7885543745,"v":2181096.6093970486,"t":1733850000}
+{"o":9295.7885543745,"h":9641.5101654059,"l":9205.3606647132,"c":9546.2452437609,"v":1892103.0414388569,"t":1733853600}
+{"o":9546.2452437609,"h":9708.5921936189,"l":9532.3052545886,"c":9677.102664229,"v":1450883.4401534575,"t":1733857200}
+{"o":9677.102664229,"h":9783.6583656333,"l":9642.1972863889,"c":9742.1316175106,"v":1327873.2970055668,"t":1733860800}
+{"o":9742.1316175106,"h":9873.23792934,"l":9680.3083796906,"c":9730.6362668098,"v":1473124.2951712587,"t":1733864400}
+{"o":9730.6362668098,"h":9806.8191709442,"l":9702.783057965,"c":9789.4008528078,"v":1359245.6940238178,"t":1733868000}
+{"o":9789.4008528078,"h":9839.2012895847,"l":9719.7261991435,"c":9747.4141288995,"v":1238898.2763574382,"t":1733871600}
+{"o":9747.4141288995,"h":9835.8247827425,"l":9651.9104348521,"c":9811.0566147293,"v":1598454.6564339709,"t":1733875200}
+{"o":9811.0566147293,"h":9878.8980188915,"l":9648.3164287858,"c":9677.2546526311,"v":2334100.4362759981,"t":1733878800}
+{"o":9677.2546526311,"h":9903.1625096033,"l":9659.6640465364,"c":9855.7347082731,"v":1548954.2739274197,"t":1733882400}
+{"o":9855.7347082731,"h":10010.871209071,"l":9848.1879607062,"c":10009.903225781,"v":1334124.1213445163,"t":1733886000}
+{"o":10009.903225781,"h":10037.5305931878,"l":9931.7979548085,"c":9978.775623377,"v":1054660.5322767613,"t":1733889600}
+{"o":9978.775623377,"h":9997.5188406021,"l":9899.0395240721,"c":9962.5548978283,"v":866231.9860298567,"t":1733893200}
+{"o":9962.5548978283,"h":10053.5062580051,"l":9943.5942292849,"c":10028.1592313646,"v":921707.6744751562,"t":1733896800}
+{"o":10028.1592313646,"h":10050.7838261238,"l":9930.8842303103,"c":9968.0927691149,"v":1004523.915687479,"t":1733900400}
+{"o":9968.0927691149,"h":10173.8968106228,"l":9960.7810630836,"c":10128.1322448468,"v":1050770.238851591,"t":1733904000}
+{"o":10128.1322448468,"h":10171.5213187135,"l":10062.0342106017,"c":10157.5712354416,"v":933403.2508319962,"t":1733907600}
+{"o":10157.5712354416,"h":10220.1723891115,"l":10153.4098932038,"c":10216.8166913879,"v":863046.5270920583,"t":1733911200}
+{"o":10216.8166913879,"h":10335.7622817418,"l":10162.2042269783,"c":10258.5438570693,"v":951135.9172037323,"t":1733914800}
+{"o":10258.5438570693,"h":10340.9966636743,"l":10233.4542519278,"c":10260.133248007,"v":899031.8287414494,"t":1733918400}
+{"o":10260.133248007,"h":10379.3275524197,"l":10208.7399164455,"c":10335.8843887381,"v":1173968.3550245736,"t":1733922000}
+{"o":10335.8843887381,"h":10390.9578222373,"l":10252.3050228051,"c":10375.2853126745,"v":1062342.2982515399,"t":1733925600}
+{"o":10375.2853126745,"h":10528.3197010336,"l":10357.5478420241,"c":10423.5163619254,"v":1728849.0075280026,"t":1733929200}
+{"o":10423.5163619254,"h":10528.1135859939,"l":10344.9007100427,"c":10455.8018988011,"v":1497066.3183385667,"t":1733932800}
+{"o":10455.8018988011,"h":10515.2328832201,"l":10350.8774778523,"c":10409.6671849954,"v":1224054.5183724074,"t":1733936400}
+{"o":10409.6671849954,"h":10470.9436530704,"l":10352.8860081049,"c":10429.1613604662,"v":1243846.6741919927,"t":1733940000}
+{"o":10429.1613604662,"h":10505.2798416082,"l":10395.874996639,"c":10494.9795919332,"v":1272818.3198253852,"t":1733943600}
+{"o":10494.9795919332,"h":10573.3292734074,"l":10427.0022489665,"c":10454.975859965,"v":1172885.7977502076,"t":1733947200}
+{"o":10454.975859965,"h":10475.2244769463,"l":10393.551612244,"c":10453.5423874993,"v":1196155.1492898264,"t":1733950800}
+{"o":10453.5423874993,"h":10473.2188737677,"l":10408.1869357484,"c":10416.7831453005,"v":3611795.4882278293,"t":1733954400}
+{"o":10416.7831453005,"h":10439.3789335018,"l":10348.6171640008,"c":10371.8244683067,"v":1098047.8446406005,"t":1733958000}
+{"o":10371.8244683067,"h":10398.1963514379,"l":10333.1167079214,"c":10370.993509226,"v":1212364.3239673933,"t":1733961600}
+{"o":10370.993509226,"h":10396.7304284866,"l":10298.594091423,"c":10320.0257632633,"v":1035957.2586201982,"t":1733965200}
+{"o":10320.0257632633,"h":10472.5306082794,"l":10273.0645751408,"c":10456.4850806655,"v":1066297.9085855894,"t":1733968800}
+{"o":10456.4850806655,"h":10590.5612872029,"l":10393.2603943994,"c":10513.1615703798,"v":1243746.9562070807,"t":1733972400}
+{"o":10513.1615703798,"h":10561.6928575543,"l":10425.5975256955,"c":10489.6279377166,"v":963561.1542173127,"t":1733976000}
+{"o":10489.6279377166,"h":10629.3842129422,"l":10471.1058538055,"c":10554.0397508051,"v":978016.8949330426,"t":1733979600}
+{"o":10554.0397508051,"h":10576.6133518221,"l":10456.9039318749,"c":10501.7600416201,"v":1049987.176376417,"t":1733983200}
+{"o":10501.7600416201,"h":10565.0980060021,"l":10483.7486886801,"c":10493.5237968774,"v":972031.5494597084,"t":1733986800}
+{"o":10493.5237968774,"h":10613.9302102348,"l":10491.9690245719,"c":10596.674951723,"v":849536.1145597474,"t":1733990400}
+{"o":10596.674951723,"h":10653.6004891368,"l":10571.8382401412,"c":10576.2148477186,"v":792562.9491258943,"t":1733994000}
+{"o":10576.2148477186,"h":10581.4653952236,"l":10458.5242576295,"c":10493.8350429826,"v":882637.2242106245,"t":1733997600}
+{"o":10493.8350429826,"h":10507.5186373372,"l":10415.8337420403,"c":10474.5800296466,"v":915681.1052970013,"t":1734001200}
+{"o":10474.5800296466,"h":10571.8208114076,"l":10472.5989942541,"c":10553.9895297023,"v":930759.3365353028,"t":1734004800}
+{"o":10553.9895297023,"h":10611.1173513052,"l":10435.0301334651,"c":10491.260732904,"v":1532975.1774972992,"t":1734008400}
+{"o":10491.260732904,"h":10641.7015495862,"l":10458.7842900237,"c":10609.0057244698,"v":1522336.9599666791,"t":1734012000}
+{"o":10609.0057244698,"h":10618.4452388342,"l":10499.6090813923,"c":10554.0086859792,"v":1313650.8308616765,"t":1734015600}
+{"o":10554.0086859792,"h":10682.3035325434,"l":10514.2790044728,"c":10529.7779366888,"v":1598089.643645308,"t":1734019200}
+{"o":10529.7779366888,"h":10691.3399819625,"l":10528.5250490871,"c":10681.3299148643,"v":1346262.8117747095,"t":1734022800}
+{"o":10681.3299148643,"h":10708.6544645961,"l":10531.2416998907,"c":10557.0143673521,"v":1286815.836469034,"t":1734026400}
+{"o":10557.0143673521,"h":10570.9092448458,"l":10334.5308724954,"c":10365.8235510065,"v":1798105.0747521226,"t":1734030000}
+{"o":10365.8235510065,"h":10478.9244330584,"l":10359.669787487,"c":10437.5379417273,"v":1302899.7985422057,"t":1734033600}
+{"o":10437.5379417273,"h":10441.2269653444,"l":10331.4403345733,"c":10385.7003379228,"v":1302036.5335601619,"t":1734037200}
+{"o":10385.7003379228,"h":10422.6045930436,"l":10296.6722183975,"c":10410.298274776,"v":1796640.5904538545,"t":1734040800}
+{"o":10410.298274776,"h":10430.9766077489,"l":10287.6368833793,"c":10351.2793911136,"v":1227184.6497350361,"t":1734044400}
+{"o":10351.2793911136,"h":10423.4690582708,"l":10322.2007969653,"c":10361.2492243022,"v":1261600.97291993,"t":1734048000}
+{"o":10361.2492243022,"h":10368.4505548784,"l":10232.5583199499,"c":10318.3499959048,"v":1275203.7649344495,"t":1734051600}
+{"o":10318.3499959048,"h":10428.5199211352,"l":10274.7514969654,"c":10374.8466979657,"v":1208283.9104764427,"t":1734055200}
+{"o":10374.8466979657,"h":10398.9769899375,"l":10337.9631150095,"c":10364.3692330824,"v":1198225.458600153,"t":1734058800}
+{"o":10364.3692330824,"h":10378.9699779689,"l":10285.9694342426,"c":10307.4184360717,"v":1002430.3125012746,"t":1734062400}
+{"o":10307.4184360717,"h":10349.5959123933,"l":10290.7509318478,"c":10294.3264363715,"v":1288511.3803926378,"t":1734066000}
+{"o":10294.3264363715,"h":10342.4416663957,"l":10152.6009941503,"c":10224.4737564366,"v":1186846.8947870613,"t":1734069600}
+{"o":10224.4737564366,"h":10273.1699464557,"l":10087.8398692367,"c":10257.1361314341,"v":1046996.2607881502,"t":1734073200}
+{"o":10257.1361314341,"h":10323.6632329967,"l":10213.8332913795,"c":10317.3710099923,"v":843776.090880589,"t":1734076800}
+{"o":10317.3710099923,"h":10334.0718426069,"l":10231.7566898512,"c":10279.1893691795,"v":875045.993632763,"t":1734080400}
+{"o":10279.1893691795,"h":10334.2953481389,"l":10223.7691404706,"c":10317.407831762,"v":1059331.5310342032,"t":1734084000}
+{"o":10317.407831762,"h":10369.1951806491,"l":10289.490127853,"c":10289.490127853,"v":893430.3807260608,"t":1734087600}
+{"o":10289.490127853,"h":10340.4364589164,"l":10240.1056440408,"c":10284.4595066689,"v":1096525.2941568249,"t":1734091200}
+{"o":10284.4595066689,"h":10289.6100621977,"l":10114.8981361491,"c":10192.6487603626,"v":1186713.0079513907,"t":1734094800}
+{"o":10192.6487603626,"h":10236.4327333257,"l":10129.349554915,"c":10216.0523701431,"v":1287368.9686991887,"t":1734098400}
+{"o":10216.0523701431,"h":10316.7599794189,"l":10064.8227074479,"c":10087.9354390751,"v":1629703.2167134471,"t":1734102000}
+{"o":10087.9354390751,"h":10168.9261487145,"l":10061.5133229348,"c":10077.0148038975,"v":1515207.9472428444,"t":1734105600}
+{"o":10077.0148038975,"h":10211.6429923597,"l":10074.0361647365,"c":10186.2291684756,"v":1310491.7447116857,"t":1734109200}
+{"o":10186.2291684756,"h":10199.3646222644,"l":10102.9217829485,"c":10132.0876808937,"v":1320923.5695362403,"t":1734112800}
+{"o":10132.0876808937,"h":10196.5894339299,"l":10077.4415102253,"c":10186.1396118292,"v":1255170.3147982801,"t":1734116400}
+{"o":10186.1396118292,"h":10247.8225653714,"l":10173.260744065,"c":10216.8402426888,"v":1133734.4263131521,"t":1734120000}
+{"o":10216.8402426888,"h":10230.3466669884,"l":10177.7521842653,"c":10206.6805177977,"v":1167933.3812352035,"t":1734123600}
+{"o":10206.6805177977,"h":10234.9273023791,"l":10080.1212368893,"c":10202.2313776423,"v":1141771.4723967947,"t":1734127200}
+{"o":10202.2313776423,"h":10261.1888527559,"l":10174.3235503278,"c":10253.9126027177,"v":1063783.8478166189,"t":1734130800}
+{"o":10253.9126027177,"h":10274.9575062529,"l":10202.4558017143,"c":10237.1225857683,"v":1279497.9087622664,"t":1734134400}
+{"o":10237.1225857683,"h":10358.2113854912,"l":10233.5889685695,"c":10291.5975904706,"v":1197222.1014755305,"t":1734138000}
+{"o":10291.5975904706,"h":10348.0069642986,"l":10260.3842261241,"c":10305.6717757406,"v":1171259.8161475039,"t":1734141600}
+{"o":10305.6717757406,"h":10332.8705307445,"l":10289.7979705173,"c":10319.4741388283,"v":1122323.1321937907,"t":1734145200}
+{"o":10319.4741388283,"h":10324.3686180145,"l":10235.0572733261,"c":10284.9470916158,"v":1009823.0957001506,"t":1734148800}
+{"o":10284.9470916158,"h":10317.9860171528,"l":10268.2342684908,"c":10317.5137392245,"v":876112.4075613648,"t":1734152400}
+{"o":10317.5137392245,"h":10387.4019935187,"l":10307.5405688134,"c":10339.8602550914,"v":938900.2560878475,"t":1734156000}
+{"o":10339.8602550914,"h":10356.2122142254,"l":10299.9006082911,"c":10307.9168672061,"v":943086.8663875286,"t":1734159600}
+{"o":10307.9168672061,"h":10342.7723101127,"l":10273.5815280411,"c":10324.7577535552,"v":970798.8007508276,"t":1734163200}
+{"o":10324.7577535552,"h":10340.8902977116,"l":10283.2476179436,"c":10305.2922771897,"v":981480.0423585761,"t":1734166800}
+{"o":10305.2922771897,"h":10311.3911613958,"l":10244.7557609153,"c":10260.9333742147,"v":813606.3523552582,"t":1734170400}
+{"o":10260.9333742147,"h":10276.7683111782,"l":10221.5267328489,"c":10231.9389928351,"v":819174.1428675727,"t":1734174000}
+{"o":10231.9389928351,"h":10246.307712522,"l":10128.6230141641,"c":10142.9472228526,"v":978225.1586969807,"t":1734177600}
+{"o":10142.9472228526,"h":10156.2817961165,"l":10022.9371655934,"c":10072.0511366049,"v":1143465.600818472,"t":1734181200}
+{"o":10072.0511366049,"h":10151.542992138,"l":10040.2169137722,"c":10117.0756497313,"v":1100271.5742761989,"t":1734184800}
+{"o":10117.0756497313,"h":10188.9428776612,"l":10100.6130241111,"c":10151.5848997483,"v":1109037.1740236375,"t":1734188400}
+{"o":10151.5848997483,"h":10151.5848997483,"l":10053.572527683,"c":10104.3062142492,"v":1330636.8829174403,"t":1734192000}
+{"o":10104.3062142492,"h":10127.7471202684,"l":9940.9325514659,"c":9956.4907391098,"v":1215004.8780672308,"t":1734195600}
+{"o":9956.4907391098,"h":9999.5631906059,"l":9837.6700997887,"c":9934.0842263433,"v":1113422.766855096,"t":1734199200}
+{"o":9934.0842263433,"h":9999.8229221642,"l":9822.1323894091,"c":9946.1168682437,"v":1034850.8738915795,"t":1734202800}
+{"o":9946.1168682437,"h":9970.3635933823,"l":9811.8913246211,"c":9834.9494856703,"v":1050635.9033910013,"t":1734206400}
+{"o":9834.9494856703,"h":9932.856663519,"l":9828.9270175923,"c":9913.4382813269,"v":965505.4933930971,"t":1734210000}
+{"o":9913.4382813269,"h":10011.3385392977,"l":9877.0093586078,"c":9942.7663358314,"v":896964.4198698099,"t":1734213600}
+{"o":9942.7663358314,"h":10076.235079412,"l":9932.9059587545,"c":10029.1415009298,"v":1013479.3726732789,"t":1734217200}
+{"o":10029.1415009298,"h":10060.0668813342,"l":9981.0813739275,"c":10023.7556621024,"v":963415.8441369059,"t":1734220800}
+{"o":10023.7556621024,"h":10102.2605639465,"l":10016.3005091315,"c":10089.3636954956,"v":891756.9169759913,"t":1734224400}
+{"o":10089.3636954956,"h":10114.155126736,"l":10072.9619114181,"c":10078.5398651037,"v":781105.7010298186,"t":1734228000}
+{"o":10078.5398651037,"h":10085.5171762663,"l":10005.1554666201,"c":10005.1554666201,"v":819076.6090379888,"t":1734231600}
+{"o":10005.1554666201,"h":10116.1010285788,"l":10000.8958932473,"c":10044.6216690423,"v":946280.9082752115,"t":1734235200}
+{"o":10044.6216690423,"h":10092.2532110043,"l":10032.3050482313,"c":10037.1244585629,"v":821645.3216533002,"t":1734238800}
+{"o":10037.1244585629,"h":10045.9072099982,"l":9951.2825558313,"c":9952.9801635306,"v":818429.5503066888,"t":1734242400}
+{"o":9952.9801635306,"h":9978.2464484943,"l":9834.5129685253,"c":9909.0074527161,"v":1035337.3533947011,"t":1734246000}
+{"o":9909.0074527161,"h":9974.6145929901,"l":9871.3746184934,"c":9967.3349378648,"v":868079.638038112,"t":1734249600}
+{"o":9967.3349378648,"h":10006.7829177072,"l":9939.3206844546,"c":9997.2846106727,"v":843718.8775048408,"t":1734253200}
+{"o":9997.2846106727,"h":10039.0007890268,"l":9943.6410423299,"c":9945.6585042673,"v":813057.0534125121,"t":1734256800}
+{"o":9945.6585042673,"h":9969.8676227639,"l":9925.8167875548,"c":9956.987406421,"v":762647.0043760285,"t":1734260400}
+{"o":9956.987406421,"h":10027.9121942146,"l":9910.4160058917,"c":10012.8961333634,"v":866849.2359370211,"t":1734264000}
+{"o":10012.8961333634,"h":10057.0350797225,"l":9946.7035639021,"c":10004.0526859453,"v":941240.0179147334,"t":1734267600}
+{"o":10004.0526859453,"h":10099.2220429288,"l":9999.7065160188,"c":10091.2882752369,"v":987370.1042797883,"t":1734271200}
+{"o":10091.2882752369,"h":10097.1108581868,"l":10023.6167375286,"c":10072.1622176614,"v":1017061.4196915912,"t":1734274800}
+{"o":10072.1622176614,"h":10144.0580885271,"l":10055.9217291827,"c":10127.848474048,"v":1052986.2961910297,"t":1734278400}
+{"o":10127.848474048,"h":10130.9197480451,"l":10062.1739125897,"c":10093.0815814854,"v":1010468.5698265083,"t":1734282000}
+{"o":10093.0815814854,"h":10097.8565685245,"l":10053.9163770848,"c":10075.8373392826,"v":882575.9038305058,"t":1734285600}
+{"o":10075.8373392826,"h":10129.888729489,"l":10073.510140996,"c":10089.2045759695,"v":992106.8715366434,"t":1734289200}
+{"o":10089.2045759695,"h":10101.1824344678,"l":10018.5059493264,"c":10054.112928085,"v":970419.1673566825,"t":1734292800}
+{"o":10054.112928085,"h":10059.3931974519,"l":9877.748531517,"c":9890.471180351,"v":1231276.5670744299,"t":1734296400}
+{"o":9890.471180351,"h":10022.4827606358,"l":9843.3187268578,"c":10002.8830826821,"v":1205911.5827765749,"t":1734300000}
+{"o":10002.8830826821,"h":10284.7740359709,"l":9999.277496519,"c":10226.3665715544,"v":1592465.7333902679,"t":1734303600}
+{"o":10226.3665715544,"h":10371.3216395104,"l":10146.4291499807,"c":10301.8600092648,"v":1644030.7736995164,"t":1734307200}
+{"o":10301.8600092648,"h":10354.4220941016,"l":10266.3474271822,"c":10286.0780462264,"v":1190163.3291206912,"t":1734310800}
+{"o":10286.0780462264,"h":10292.0266135188,"l":10122.2167328729,"c":10135.4018482776,"v":1233233.0117137474,"t":1734314400}
+{"o":10135.4018482776,"h":10164.2056360463,"l":10051.1914236962,"c":10085.6897484105,"v":1128356.9318582776,"t":1734318000}
+{"o":10085.6897484105,"h":10131.7845226614,"l":10065.9981279725,"c":10093.8064353468,"v":1053844.5696677382,"t":1734321600}
+{"o":10093.8064353468,"h":10143.2516878005,"l":10058.6033456508,"c":10135.7502895585,"v":988399.1409326482,"t":1734325200}
+{"o":10135.7502895585,"h":10187.6592556597,"l":10114.1682227327,"c":10151.8302430345,"v":992871.7336658017,"t":1734328800}
+{"o":10151.8302430345,"h":10208.8238910633,"l":10138.7671010934,"c":10173.696750826,"v":1002219.3041810396,"t":1734332400}
+{"o":10173.696750826,"h":10182.5539593589,"l":10022.1141262424,"c":10028.838494781,"v":997961.9897716998,"t":1734336000}
+{"o":10028.838494781,"h":10046.5756766735,"l":9956.8230415976,"c":9963.4066011653,"v":993145.0217535043,"t":1734339600}
+{"o":9963.4066011653,"h":9978.7270239272,"l":9810.2259060968,"c":9918.4018696962,"v":953475.7673538893,"t":1734343200}
+{"o":9918.4018696962,"h":9935.1851037777,"l":9691.7106325622,"c":9758.0824475347,"v":1259362.8604356446,"t":1734346800}
+{"o":9758.0824475347,"h":9843.699678583,"l":9655.6753429026,"c":9765.8408747472,"v":1775122.1227426541,"t":1734350400}
+{"o":9765.8408747472,"h":9866.7751033628,"l":9719.068213334,"c":9856.5290706272,"v":1175672.3614838715,"t":1734354000}
+{"o":9856.5290706272,"h":9943.1016524577,"l":9783.6830252323,"c":9876.5635540275,"v":1216211.3303930548,"t":1734357600}
+{"o":9876.5635540275,"h":9946.0275014525,"l":9833.6836578035,"c":9894.7006843593,"v":1329756.423248807,"t":1734361200}
+{"o":9894.7006843593,"h":10016.7081714419,"l":9887.7258211805,"c":9966.2695062562,"v":1505887.093132993,"t":1734364800}
+{"o":9966.2695062562,"h":10084.3849056078,"l":9966.2650096885,"c":10009.2688938159,"v":1379533.8078210701,"t":1734368400}
+{"o":10009.2688938159,"h":10119.0498015779,"l":9954.8179155413,"c":10116.1409719304,"v":1474629.2366825382,"t":1734372000}
+{"o":10116.1409719304,"h":10119.5049305818,"l":9893.2680480727,"c":9960.1872403468,"v":1371796.6888202885,"t":1734375600}
+{"o":9960.1872403468,"h":9971.2798271147,"l":9814.2865767118,"c":9872.8699282356,"v":1306845.9932648523,"t":1734379200}
+{"o":9872.8699282356,"h":9982.3888748023,"l":9872.8699282356,"c":9978.5300501457,"v":1265546.0278045516,"t":1734382800}
+{"o":9978.5300501457,"h":9991.7789627283,"l":9889.0312271758,"c":9938.7027997576,"v":999209.5854485078,"t":1734386400}
+{"o":9938.7027997576,"h":9963.6412545887,"l":9846.618036136,"c":9861.9390319818,"v":1096521.3369152946,"t":1734390000}
+{"o":9861.9390319818,"h":9885.1405387171,"l":9663.5072747802,"c":9664.5139692859,"v":1451173.1307312457,"t":1734393600}
+{"o":9664.5139692859,"h":9800.3760454875,"l":9645.5962590769,"c":9773.3340326406,"v":1259570.9394411037,"t":1734397200}
+{"o":9773.3340326406,"h":9823.4891733047,"l":9725.881023593,"c":9759.0116414601,"v":995357.9018355825,"t":1734400800}
+{"o":9759.0116414601,"h":9839.3188787043,"l":9704.0358984157,"c":9825.7789570564,"v":1127182.4328579218,"t":1734404400}
+{"o":9825.7789570564,"h":9841.068065913,"l":9683.825042931,"c":9772.3636966526,"v":994636.6968652053,"t":1734408000}
+{"o":9772.3636966526,"h":9816.2004021597,"l":9720.8881829633,"c":9804.9071033533,"v":1028679.6492661822,"t":1734411600}
+{"o":9804.9071033533,"h":9851.7223073863,"l":9752.1516176595,"c":9809.0633606107,"v":889420.6798235438,"t":1734415200}
+{"o":9809.0633606107,"h":9876.5943617284,"l":9798.5913743245,"c":9833.7690768383,"v":1007950.3976273185,"t":1734418800}
+{"o":9833.7690768383,"h":9971.5777282715,"l":9781.4549626168,"c":9906.4935210106,"v":1149679.1376079344,"t":1734422400}
+{"o":9906.4935210106,"h":10138.7505466406,"l":9867.6561099232,"c":10118.9216933652,"v":1313421.581928432,"t":1734426000}
+{"o":10118.9216933652,"h":10205.6908497323,"l":10051.4070175898,"c":10165.4497698103,"v":1236619.0810775904,"t":1734429600}
+{"o":10165.4497698103,"h":10188.0867876252,"l":10083.713280241,"c":10106.0708242066,"v":1177157.7685010626,"t":1734433200}
+{"o":10106.0708242066,"h":10435.5528165355,"l":10083.0087310236,"c":10377.617693945,"v":1649268.1431940713,"t":1734436800}
+{"o":10377.617693945,"h":10381.3825176597,"l":10112.0936244878,"c":10196.1820570559,"v":3148258.1982745021,"t":1734440400}
+{"o":10196.1820570559,"h":10224.9754864678,"l":9988.8824692297,"c":10130.4319058103,"v":2304509.2046043263,"t":1734444000}
+{"o":10130.4319058103,"h":10132.9846801284,"l":9899.606067239,"c":10058.8023761839,"v":2518734.4788088007,"t":1734447600}
+{"o":10058.8023761839,"h":10366.0371886448,"l":10029.3851858457,"c":10351.46265892,"v":2437173.2608750295,"t":1734451200}
+{"o":10351.46265892,"h":10417.7410340506,"l":10259.0016515647,"c":10375.4095231528,"v":1898960.3637745061,"t":1734454800}
+{"o":10375.4095231528,"h":10442.1731707966,"l":10245.4203831038,"c":10391.3142390255,"v":1696121.0468843172,"t":1734458400}
+{"o":10391.3142390255,"h":10437.0196266908,"l":10313.0383112309,"c":10373.9454541989,"v":1508739.6614631955,"t":1734462000}
+{"o":10373.9454541989,"h":10423.1320863721,"l":10262.3122602405,"c":10325.5548076189,"v":1570213.914589446,"t":1734465600}
+{"o":10325.5548076189,"h":10342.095959712,"l":10250.5161215816,"c":10292.5142962428,"v":1442077.7675626292,"t":1734469200}
+{"o":10292.5142962428,"h":10304.2722355565,"l":10092.0387525441,"c":10203.0367581769,"v":1563403.6315948237,"t":1734472800}
+{"o":10203.0367581769,"h":10210.1794697341,"l":10059.1194022744,"c":10179.9571029613,"v":1631790.6215016744,"t":1734476400}
+{"o":10179.9571029613,"h":10310.2859942979,"l":10111.3086323157,"c":10228.6146783274,"v":1722260.0364904827,"t":1734480000}
+{"o":10228.6146783274,"h":10270.2309871051,"l":9946.259462571,"c":9966.6539950495,"v":1748122.4908206924,"t":1734483600}
+{"o":9966.6539950495,"h":10067.3454678167,"l":9931.2673198072,"c":9974.351371328,"v":1796476.8610278335,"t":1734487200}
+{"o":9974.351371328,"h":10028.0145968758,"l":9894.9205805697,"c":9919.4518468589,"v":1530164.1592694104,"t":1734490800}
+{"o":9919.4518468589,"h":9939.1763064903,"l":9805.06291188,"c":9903.8373081662,"v":1467496.8652975671,"t":1734494400}
+{"o":9903.8373081662,"h":9955.04663966,"l":9821.4838348656,"c":9839.7038169155,"v":1369886.1880772267,"t":1734498000}
+{"o":9839.7038169155,"h":9883.9072640056,"l":9740.0500706122,"c":9821.3053878438,"v":1434437.003957941,"t":1734501600}
+{"o":9821.3053878438,"h":9902.8564687525,"l":9793.7045887324,"c":9847.766574046,"v":1238586.8153443749,"t":1734505200}
+{"o":9847.766574046,"h":9908.4160680659,"l":9774.186933935,"c":9841.4056172544,"v":1195832.5487688207,"t":1734508800}
+{"o":9841.4056172544,"h":9931.2798723735,"l":9837.0607614041,"c":9881.763186997,"v":1141568.1878384345,"t":1734512400}
+{"o":9881.763186997,"h":9963.7249634401,"l":6067.3901709118,"c":6117.9850190236,"v":1309429.4141270313,"t":1734516000}
+{"o":6117.9850190236,"h":6161.7049266557,"l":6113.4555982164,"c":6127.7220173015,"v":1162065.8153842289,"t":1734519600}
+{"o":6127.7220173015,"h":6151.4669266997,"l":6072.2107005362,"c":6089.151969453,"v":1287968.6028298889,"t":1734523200}
+{"o":6089.151969453,"h":6133.4064257875,"l":6041.2521018796,"c":6068.3514391467,"v":1218004.6131944384,"t":1734526800}
+{"o":6068.3514391467,"h":6118.3817917949,"l":6044.2187859478,"c":6061.1997594597,"v":1505127.5792706113,"t":1734530400}
+{"o":6061.1997594597,"h":6153.7783661025,"l":6035.2555726452,"c":6124.021715366,"v":1595446.2205977223,"t":1734534000}
+{"o":6124.021715366,"h":6145.1875772656,"l":6051.2107216846,"c":6080.7024043551,"v":1633949.1193308034,"t":1734537600}
+{"o":6080.7024043551,"h":6125.1207837504,"l":6017.8374910077,"c":6094.6446042789,"v":1623690.7596852086,"t":1734541200}
+{"o":6094.6446042789,"h":6134.2836674978,"l":6056.8530917641,"c":6130.1990270636,"v":1601992.3000863157,"t":1734544800}
+{"o":6130.1990270636,"h":6142.2078624228,"l":5951.8465927623,"c":5957.4225505789,"v":2212719.8339810129,"t":1734548400}
+{"o":5957.4225505789,"h":5982.2536892496,"l":5782.7502092113,"c":5826.1218259187,"v":3640920.5374523262,"t":1734552000}
+{"o":5826.1218259187,"h":5915.2216239176,"l":5699.0884542925,"c":5873.7650347596,"v":1940377.0952868499,"t":1734555600}
+{"o":5873.7650347596,"h":5908.3830948887,"l":5757.551853724,"c":5806.1800798292,"v":1405716.62925875,"t":1734559200}
+{"o":5806.1800798292,"h":5839.2386880153,"l":5714.7112908348,"c":5812.5599712651,"v":1552133.4461619086,"t":1734562800}
+{"o":5812.5599712651,"h":5885.0576982267,"l":5784.8251318958,"c":5853.8633580596,"v":1539320.1171595457,"t":1734566400}
+{"o":5853.8633580596,"h":5854.9545625198,"l":5704.4816488391,"c":5718.1523739088,"v":1401909.9414536871,"t":1734570000}
+{"o":5718.1523739088,"h":5789.6991690138,"l":5577.1553593002,"c":5786.073208104,"v":2267611.3794721873,"t":1734573600}
+{"o":5786.073208104,"h":5935.3859403756,"l":5761.8488379554,"c":5871.716069311,"v":1602748.1479227839,"t":1734577200}
+{"o":5871.716069311,"h":5897.933991698,"l":5821.9113856357,"c":5836.1394757773,"v":1165334.7197477708,"t":1734580800}
+{"o":5836.1394757773,"h":5920.6598009328,"l":5826.592350056,"c":5902.531272134,"v":1172459.6780759725,"t":1734584400}
+{"o":5902.531272134,"h":5942.8060346407,"l":5864.861078279,"c":5915.3148111216,"v":1450419.8072026663,"t":1734588000}
+{"o":5915.3148111216,"h":5983.2757644819,"l":5905.5009445774,"c":5957.1821602134,"v":1348533.6833922723,"t":1734591600}
+{"o":5957.1821602134,"h":5957.9118751252,"l":5856.6697165939,"c":5871.7266380762,"v":1498745.2546507397,"t":1734595200}
+{"o":5871.7266380762,"h":5914.1898010791,"l":5849.9983547136,"c":5905.9716864575,"v":1302262.8135226588,"t":1734598800}
+{"o":5905.9716864575,"h":5943.7476734864,"l":5882.4392612697,"c":5916.4551894554,"v":1187492.0101463189,"t":1734602400}
+{"o":5916.4551894554,"h":5926.187494089,"l":5888.2771852755,"c":5918.1214324642,"v":1069258.3378646586,"t":1734606000}
+{"o":5918.1214324642,"h":5955.3688825707,"l":5808.5481051995,"c":5843.6670840902,"v":1336676.3392867707,"t":1734609600}
+{"o":5843.6670840902,"h":5881.5933542383,"l":5822.5811997244,"c":5841.7113908929,"v":1513077.300634684,"t":1734613200}
+{"o":5841.7113908929,"h":5921.4701605482,"l":5779.0320907384,"c":5803.4189260432,"v":1954335.7970207909,"t":1734616800}
+{"o":5803.4189260432,"h":5804.6841854988,"l":5667.5544632478,"c":5778.205634746,"v":2264901.1800770541,"t":1734620400}
+{"o":5778.205634746,"h":5818.043776523,"l":5687.9410569826,"c":5796.6285859712,"v":1912019.7573542241,"t":1734624000}
+{"o":5796.6285859712,"h":5797.9191038782,"l":5479.6611092888,"c":5541.2239665947,"v":2366486.4059093711,"t":1734627600}
+{"o":5541.2239665947,"h":5599.5422193177,"l":5234.055737038,"c":5472.0170987737,"v":3262521.9687644183,"t":1734631200}
+{"o":5472.0170987737,"h":5519.5101550797,"l":5250.8781384254,"c":5386.8733021405,"v":2810018.2171806041,"t":1734634800}
+{"o":5386.8733021405,"h":5500.872858722,"l":5257.4129477194,"c":5436.6460050229,"v":2820759.7955711652,"t":1734638400}
+{"o":5436.6460050229,"h":5597.3873798062,"l":5392.9227021032,"c":5471.1670400239,"v":1752245.5847457284,"t":1734642000}
+{"o":5471.1670400239,"h":5543.5626362198,"l":5410.1136212847,"c":5535.1275705129,"v":1552917.2193422997,"t":1734645600}
+{"o":5535.1275705129,"h":5535.1275705129,"l":5430.7036185799,"c":5446.2317789337,"v":1556517.5473458366,"t":1734649200}
+{"o":5446.2317789337,"h":5529.8701174205,"l":5388.4505714896,"c":5488.4334664909,"v":1861056.7559965295,"t":1734652800}
+{"o":5488.4334664909,"h":5524.3762365914,"l":5431.1289819133,"c":5456.9634513053,"v":1413866.607226959,"t":1734656400}
+{"o":5456.9634513053,"h":5620.4261027904,"l":5446.3295827406,"c":5582.6292495306,"v":1659392.4267580777,"t":1734660000}
+{"o":5582.6292495306,"h":5592.7200491404,"l":5511.4540012918,"c":5520.7242603304,"v":1239231.7451774622,"t":1734663600}
+{"o":5520.7242603304,"h":5562.9889777911,"l":5473.9790016777,"c":5476.6220414465,"v":1343233.5662821196,"t":1734667200}
+{"o":5476.6220414465,"h":5496.5159849835,"l":5400.325078798,"c":5416.712318166,"v":1317896.1062007963,"t":1734670800}
+{"o":5416.712318166,"h":5465.5213111838,"l":5288.0207035642,"c":5333.8585322573,"v":1877088.4218299473,"t":1734674400}
+{"o":5333.8585322573,"h":5481.4654182683,"l":5333.202606239,"c":5377.9195157294,"v":1985979.3309385704,"t":1734678000}
+{"o":5377.9195157294,"h":5384.3871790219,"l":4847.742697986,"c":5107.1821770184,"v":2689343.6540421895,"t":1734681600}
+{"o":5107.1821770184,"h":5242.4471267744,"l":5007.6106536235,"c":5137.9092389625,"v":2683653.2293129363,"t":1734685200}
+{"o":5137.9092389625,"h":5182.2878091225,"l":4960.8012577945,"c":5131.9663656403,"v":2688206.8183209156,"t":1734688800}
+{"o":5131.9663656403,"h":5179.0421303189,"l":4922.6011400529,"c":4944.4701399075,"v":2642540.4809339759,"t":1734692400}
+{"o":4944.4701399075,"h":5213.9711996062,"l":4939.4776895726,"c":5166.8595296722,"v":2396851.0994266081,"t":1734696000}
+{"o":5166.8595296722,"h":5308.3999773499,"l":5121.5186046591,"c":5297.3448256466,"v":2290796.4751162948,"t":1734699600}
+{"o":5297.3448256466,"h":5330.5823039384,"l":5239.3605442274,"c":5294.4945046882,"v":1804959.9052252593,"t":1734703200}
+{"o":5294.4945046882,"h":5376.6590894103,"l":5269.5434286817,"c":5338.7345108577,"v":1903581.6968055158,"t":1734706800}
+{"o":5338.7345108577,"h":5424.0592326347,"l":5294.1837415497,"c":5367.2919762913,"v":2221795.6937149055,"t":1734710400}
+{"o":5367.2919762913,"h":5425.5966017126,"l":5341.7591268277,"c":5403.1405660569,"v":1706491.7921257564,"t":1734714000}
+{"o":5403.1405660569,"h":5414.3712219889,"l":5315.2907943851,"c":5358.0183495964,"v":1573826.6587867448,"t":1734717600}
+{"o":5358.0183495964,"h":5436.3685761834,"l":5357.4563672292,"c":5390.1609809956,"v":1730444.8809900428,"t":1734721200}
+{"o":5390.1609809956,"h":5391.398661334,"l":5310.987641525,"c":5345.4540202794,"v":1720598.8578437075,"t":1734724800}
+{"o":5345.4540202794,"h":5373.4405096615,"l":5284.0004694477,"c":5369.9716234957,"v":1677731.7203484767,"t":1734728400}
+{"o":5369.9716234957,"h":5420.4336967693,"l":5351.5811425869,"c":5417.6520212001,"v":1320119.7060507436,"t":1734732000}
+{"o":5417.6520212001,"h":5471.948049199,"l":5409.8796325319,"c":5471.948049199,"v":1336830.3437583358,"t":1734735600}
+{"o":5471.948049199,"h":5487.7297595643,"l":5429.6480765444,"c":5460.5464706915,"v":1541031.5635312414,"t":1734739200}
+{"o":5460.5464706915,"h":5531.8174977627,"l":5454.8500852244,"c":5494.2151413444,"v":1729779.7773020028,"t":1734742800}
+{"o":5494.2151413444,"h":5508.8659088104,"l":5457.1341148467,"c":5469.7991840953,"v":1723776.2951240989,"t":1734746400}
+{"o":5469.7991840953,"h":5483.7465392357,"l":5442.9164985068,"c":5464.6592796643,"v":1692388.2770580659,"t":1734750000}
+{"o":5464.6592796643,"h":5525.1672247701,"l":5460.8405188443,"c":5525.1672247701,"v":1471637.2761179209,"t":1734753600}
+{"o":5525.1672247701,"h":5602.8276808712,"l":5517.8405702053,"c":5598.6331203329,"v":1411331.3609547401,"t":1734757200}
+{"o":5598.6331203329,"h":5625.3436456699,"l":5558.970298798,"c":5607.4482931787,"v":1381873.5699858423,"t":1734760800}
+{"o":5607.4482931787,"h":5682.5686843145,"l":5588.7137685718,"c":5588.7137685718,"v":1351706.6664503554,"t":1734764400}
+{"o":5588.7137685718,"h":5596.0132604841,"l":5526.9941582635,"c":5526.9941582635,"v":1284952.2203553212,"t":1734768000}
+{"o":5526.9941582635,"h":5538.1140154816,"l":5466.3275239441,"c":5486.140700158,"v":1223867.6906423634,"t":1734771600}
+{"o":5486.140700158,"h":5511.4861195101,"l":5452.3052936758,"c":5469.1309860515,"v":1238687.2047344889,"t":1734775200}
+{"o":5469.1309860515,"h":5473.436197961,"l":5406.3318938279,"c":5426.6199348164,"v":1294445.4083488432,"t":1734778800}
+{"o":5426.6199348164,"h":5431.7452772336,"l":5250.888298757,"c":5263.6906075788,"v":1728835.3887604284,"t":1734782400}
+{"o":5263.6906075788,"h":5307.2589126341,"l":5153.4130980654,"c":5221.2835012454,"v":1993776.4540556273,"t":1734786000}
+{"o":5221.2835012454,"h":5280.3162750919,"l":5168.1085724258,"c":5182.3486968459,"v":1554974.7412883174,"t":1734789600}
+{"o":5182.3486968459,"h":5268.5674911997,"l":5167.51604904,"c":5252.049849219,"v":1558560.5528055523,"t":1734793200}
+{"o":5252.049849219,"h":5272.9560852456,"l":5147.2858493906,"c":5174.6444042783,"v":1660088.24630018,"t":1734796800}
+{"o":5174.6444042783,"h":5208.4576672246,"l":5079.7700088694,"c":5174.2495673517,"v":1912025.333036036,"t":1734800400}
+{"o":5174.2495673517,"h":5209.456341538,"l":5051.1971906529,"c":5124.7960927652,"v":1640312.7298150768,"t":1734804000}
+{"o":5124.7960927652,"h":5128.7919681883,"l":5017.5510035018,"c":5104.7638827219,"v":1660694.2340485088,"t":1734807600}
+{"o":5104.7638827219,"h":5157.9127258366,"l":5060.3688584621,"c":5108.3223126208,"v":1317932.3959448445,"t":1734811200}
+{"o":5108.3223126208,"h":5126.0821650958,"l":5026.0220440766,"c":5081.7233653635,"v":1307993.712178923,"t":1734814800}
+{"o":5081.7233653635,"h":5139.333862619,"l":5042.2708623257,"c":5095.6145308732,"v":1139656.3342400496,"t":1734818400}
+{"o":5095.6145308732,"h":5131.0123933584,"l":5022.2848486968,"c":5102.8412133958,"v":1245735.9765640029,"t":1734822000}
+{"o":5102.8412133958,"h":5157.9658152864,"l":5035.8028260792,"c":5116.1289863274,"v":1323102.3155420194,"t":1734825600}
+{"o":5116.1289863274,"h":5173.4927840546,"l":5076.2882155098,"c":5140.746458993,"v":1293430.1887682378,"t":1734829200}
+{"o":5140.746458993,"h":5171.1341571715,"l":5094.5371172116,"c":5113.9908537729,"v":1266395.8631274186,"t":1734832800}
+{"o":5113.9908537729,"h":5168.5740276905,"l":5074.8496962139,"c":5135.2832727324,"v":1228764.1602637416,"t":1734836400}
+{"o":5135.2832727324,"h":5155.012781475,"l":5060.0006924759,"c":5060.0006924759,"v":1288680.0345243108,"t":1734840000}
+{"o":5060.0006924759,"h":5084.5355896508,"l":5001.37892678,"c":5079.6987758203,"v":1592673.2971153755,"t":1734843600}
+{"o":5079.6987758203,"h":5167.1804432044,"l":5062.5511832405,"c":5150.4307567691,"v":1322260.9331628738,"t":1734847200}
+{"o":5150.4307567691,"h":5196.5448737995,"l":5138.3635365878,"c":5182.7034572161,"v":1241580.14251878,"t":1734850800}
+{"o":5182.7034572161,"h":5223.3237054668,"l":5169.6327006696,"c":5182.844650294,"v":1221028.1909884517,"t":1734854400}
+{"o":5182.844650294,"h":5255.241802607,"l":5165.2811276522,"c":5217.0815353713,"v":1025947.2647458906,"t":1734858000}
+{"o":5217.0815353713,"h":5256.3238906955,"l":5209.4892203731,"c":5219.193457518,"v":1171325.5416738461,"t":1734861600}
+{"o":5219.193457518,"h":5258.5907024836,"l":5213.1635347284,"c":5247.5901787422,"v":1225626.762893921,"t":1734865200}
+{"o":5247.5901787422,"h":5283.118959109,"l":5218.4720311029,"c":5228.5886955164,"v":1190018.6487557148,"t":1734868800}
+{"o":5228.5886955164,"h":5255.1354836547,"l":5188.7412372597,"c":5198.1934297799,"v":1266668.021923376,"t":1734872400}
+{"o":5198.1934297799,"h":5208.0401436495,"l":5034.3799557042,"c":5034.3799557042,"v":1544377.7826556433,"t":1734876000}
+{"o":5034.3799557042,"h":5130.0487227852,"l":5034.3799557042,"c":5113.5331434358,"v":1357508.641484885,"t":1734879600}
+{"o":5113.5331434358,"h":5158.3713874151,"l":5074.3885383444,"c":5145.1698019158,"v":1436354.480940786,"t":1734883200}
+{"o":5145.1698019158,"h":5153.6349110722,"l":5096.3623309963,"c":5109.5068546885,"v":1488087.5596319204,"t":1734886800}
+{"o":5109.5068546885,"h":5174.7431670606,"l":5095.5097421545,"c":5116.5286090967,"v":1527784.0028630777,"t":1734890400}
+{"o":5116.5286090967,"h":5125.2118298219,"l":4999.8622983928,"c":5018.5561624395,"v":1588633.8413940195,"t":1734894000}
+{"o":5018.5561624395,"h":5090.9116596566,"l":4972.4454827295,"c":5084.5731646121,"v":1576933.7793129948,"t":1734897600}
+{"o":5084.5731646121,"h":5127.1913797722,"l":5063.0455652493,"c":5078.3136175093,"v":1338302.6398434555,"t":1734901200}
+{"o":5078.3136175093,"h":5103.3431394566,"l":4992.6363704643,"c":5096.4355673564,"v":1414001.1803156578,"t":1734904800}
+{"o":5096.4355673564,"h":5122.3378535949,"l":5053.2010919742,"c":5075.4593608812,"v":1301154.9666880786,"t":1734908400}
+{"o":5075.4593608812,"h":5077.7401594016,"l":4995.9922806692,"c":5036.7947803045,"v":1349320.6592077883,"t":1734912000}
+{"o":5036.7947803045,"h":5117.8504318255,"l":4962.5236401634,"c":5012.6381514518,"v":1599109.2446689166,"t":1734915600}
+{"o":5012.6381514518,"h":5059.7758619875,"l":4961.1855236754,"c":5053.1573105683,"v":1416303.0317183258,"t":1734919200}
+{"o":5053.1573105683,"h":5266.8477846973,"l":5036.601960161,"c":5234.3470710913,"v":1514305.2225334544,"t":1734922800}
+{"o":5234.3470710913,"h":5276.5830648869,"l":5193.7007864713,"c":5194.300125033,"v":1183884.2247639101,"t":1734926400}
+{"o":5194.300125033,"h":5212.6319320936,"l":5146.4763659828,"c":5171.855589461,"v":1206259.3961566542,"t":1734930000}
+{"o":5171.855589461,"h":5185.6898145365,"l":5079.4873339881,"c":5083.2705161194,"v":1420807.9027487342,"t":1734933600}
+{"o":5083.2705161194,"h":5139.0958811429,"l":5053.0097935058,"c":5122.511418725,"v":1195523.63113286,"t":1734937200}
+{"o":5122.511418725,"h":5185.7192609005,"l":5108.9816505445,"c":5181.1177725073,"v":1126988.4067548821,"t":1734940800}
+{"o":5181.1177725073,"h":5246.3113970412,"l":5178.4820639189,"c":5194.0319872287,"v":1239039.9968186063,"t":1734944400}
+{"o":5194.0319872287,"h":5223.0026866744,"l":5174.2227784846,"c":5205.5193350048,"v":1275736.3192772062,"t":1734948000}
+{"o":5205.5193350048,"h":5218.3667751497,"l":5154.2843231452,"c":5159.0948194698,"v":1431630.8458081884,"t":1734951600}
+{"o":5159.0948194698,"h":5199.6573427567,"l":5138.206733701,"c":5179.8063711469,"v":1327531.4330482292,"t":1734955200}
+{"o":5179.8063711469,"h":5186.0724959678,"l":5092.8582511945,"c":5133.6223673216,"v":1433786.8049653859,"t":1734958800}
+{"o":5133.6223673216,"h":5201.024825859,"l":5095.7062458481,"c":5164.3324918417,"v":1600335.1340477583,"t":1734962400}
+{"o":5164.3324918417,"h":5221.9539383404,"l":5075.2426220492,"c":5084.8614586926,"v":1689649.0350247042,"t":1734966000}
+{"o":5084.8614586926,"h":5216.0886757159,"l":5068.8943795066,"c":5201.5789012272,"v":1514923.0061094945,"t":1734969600}
+{"o":5201.5789012272,"h":5234.008935349,"l":5171.6366567088,"c":5187.4954123358,"v":1383899.0799697826,"t":1734973200}
+{"o":5187.4954123358,"h":5228.0361184935,"l":5166.2899696657,"c":5200.8190293275,"v":1096949.8780617523,"t":1734976800}
+{"o":5200.8190293275,"h":5328.6002178536,"l":5195.8301923644,"c":5265.9430022003,"v":1227834.2305815232,"t":1734980400}
+{"o":5265.9430022003,"h":5386.7926516819,"l":5242.7182154634,"c":5369.4179898817,"v":1185619.2673699311,"t":1734984000}
+{"o":5369.4179898817,"h":5436.8522317427,"l":5332.006014061,"c":5342.1875028095,"v":1475102.9574082347,"t":1734987600}
+{"o":5342.1875028095,"h":5414.6339866549,"l":5330.3865829374,"c":5409.621897035,"v":1173565.5290200235,"t":1734991200}
+{"o":5409.621897035,"h":5415.8223136597,"l":5314.925307898,"c":5344.6271027224,"v":1154516.0954134946,"t":1734994800}
+{"o":5344.6271027224,"h":5353.7632536432,"l":5295.2094036102,"c":5338.5964841694,"v":1042358.4125665539,"t":1734998400}
+{"o":5338.5964841694,"h":5350.8437757671,"l":5269.5054390326,"c":5274.0729792128,"v":976260.9400732539,"t":1735002000}
+{"o":5274.0729792128,"h":5327.309018031,"l":5229.7224316015,"c":5279.4104593335,"v":1036880.437442363,"t":1735005600}
+{"o":5279.4104593335,"h":5341.4590008249,"l":5278.4271249134,"c":5337.9888110954,"v":927427.2752328848,"t":1735009200}
+{"o":5337.9888110954,"h":5371.7170010868,"l":5318.2280478859,"c":5363.676711612,"v":910871.1376675456,"t":1735012800}
+{"o":5363.676711612,"h":5390.8930572824,"l":5342.0665791686,"c":5388.9857110775,"v":892820.4495919199,"t":1735016400}
+{"o":5388.9857110775,"h":5393.6071257334,"l":5337.9480319526,"c":5345.3871040859,"v":793479.77529641,"t":1735020000}
+{"o":5345.3871040859,"h":5392.3295712932,"l":5325.1937713009,"c":5380.3559382426,"v":746543.2406869499,"t":1735023600}
+{"o":5380.3559382426,"h":5455.0831137968,"l":5365.9962036331,"c":5418.3135253806,"v":980476.841937169,"t":1735027200}
+{"o":5418.3135253806,"h":5452.5493015363,"l":5373.0589177654,"c":5410.6978142532,"v":1032848.8226807299,"t":1735030800}
+{"o":5410.6978142532,"h":5422.1460679784,"l":5354.8820680523,"c":5357.8089907906,"v":1145021.577562331,"t":1735034400}
+{"o":5357.8089907906,"h":5430.7234182049,"l":5352.5789891491,"c":5421.7457832943,"v":1162524.9767387642,"t":1735038000}
+{"o":5421.7457832943,"h":5433.3038147249,"l":5374.7273996143,"c":5382.3610756547,"v":1002615.0677253881,"t":1735041600}
+{"o":5382.3610756547,"h":5502.5866970132,"l":5373.2079460869,"c":5493.6395686741,"v":1185742.0198661857,"t":1735045200}
+{"o":5493.6395686741,"h":5501.8018126587,"l":5449.4766475236,"c":5465.66277487,"v":1247415.5060758786,"t":1735048800}
+{"o":5465.66277487,"h":5596.329192196,"l":5444.0494948925,"c":5560.3053171018,"v":1347012.1203970383,"t":1735052400}
+{"o":5560.3053171018,"h":5585.2311932131,"l":5498.7857476949,"c":5503.4405307757,"v":1195262.8690747833,"t":1735056000}
+{"o":5503.4405307757,"h":5548.7886874135,"l":5458.0336709424,"c":5532.2478880304,"v":1130529.9883182072,"t":1735059600}
+{"o":5532.2478880304,"h":5585.399679564,"l":5508.2325004362,"c":5526.7911388941,"v":1203979.1605472807,"t":1735063200}
+{"o":5526.7911388941,"h":5537.106572254,"l":5479.0250062149,"c":5492.0222842148,"v":1108216.4087919139,"t":1735066800}
+{"o":5492.0222842148,"h":5499.6451166226,"l":5433.007864026,"c":5471.3570988212,"v":1101671.5326228151,"t":1735070400}
+{"o":5471.3570988212,"h":5566.8171596514,"l":5459.7600922716,"c":5531.2567558584,"v":978061.9739796091,"t":1735074000}
+{"o":5531.2567558584,"h":5558.5206553797,"l":5515.834060344,"c":5538.2480843988,"v":922318.7076480524,"t":1735077600}
+{"o":5538.2480843988,"h":5578.3664690691,"l":5511.4068833941,"c":5542.1860507102,"v":907421.4344018808,"t":1735081200}
+{"o":5542.1860507102,"h":5565.3901594855,"l":5522.696037887,"c":5553.2486489864,"v":1013053.2044431227,"t":1735084800}
+{"o":5553.2486489864,"h":5681.8735863524,"l":5550.8744728283,"c":5602.2305926196,"v":1329342.309491355,"t":1735088400}
+{"o":5602.2305926196,"h":5675.7302114001,"l":5600.3762866983,"c":5667.7554812999,"v":1162753.3171336411,"t":1735092000}
+{"o":5667.7554812999,"h":5691.1764256551,"l":5610.9941356895,"c":5619.3192040664,"v":918418.2389734872,"t":1735095600}
+{"o":5619.3192040664,"h":5625.6463158078,"l":5580.118219997,"c":5605.4436273234,"v":765050.5311502105,"t":1735099200}
+{"o":5605.4436273234,"h":5624.1552483267,"l":5577.7448827563,"c":5604.7194346544,"v":715290.1393371726,"t":1735102800}
+{"o":5604.7194346544,"h":5638.7064887301,"l":5568.7367036459,"c":5589.2824165875,"v":754469.0552245448,"t":1735106400}
+{"o":5589.2824165875,"h":5616.4638224542,"l":5512.3952630865,"c":5570.2366517898,"v":706457.4855867835,"t":1735110000}
+{"o":5570.2366517898,"h":5596.4872817946,"l":5549.5761260379,"c":5562.8942352734,"v":765874.5093634492,"t":1735113600}
+{"o":5562.8942352734,"h":5586.3819953614,"l":5548.5668954671,"c":5566.8109808899,"v":600419.0389279284,"t":1735117200}
+{"o":5566.8109808899,"h":5665.808775282,"l":5523.9503570004,"c":5550.0674553451,"v":798561.4421302815,"t":1735120800}
+{"o":5550.0674553451,"h":5569.2107797214,"l":5485.4481224992,"c":5505.3062287296,"v":687062.2962158904,"t":1735124400}
+{"o":5505.3062287296,"h":5535.0446252432,"l":5484.4457659398,"c":5512.7961965626,"v":776323.348898154,"t":1735128000}
+{"o":5512.7961965626,"h":5541.4038604647,"l":5507.8621170511,"c":5538.4960321312,"v":651506.2838669065,"t":1735131600}
+{"o":5538.4960321312,"h":5607.2866923163,"l":5535.8079932418,"c":5592.8343682241,"v":782638.4540221707,"t":1735135200}
+{"o":5592.8343682241,"h":5595.2716741565,"l":5536.9277771036,"c":5573.8522562898,"v":859294.8429733863,"t":1735138800}
+{"o":5573.8522562898,"h":5589.4901393481,"l":5512.9077555865,"c":5551.0717366732,"v":1019496.5029420408,"t":1735142400}
+{"o":5551.0717366732,"h":5590.4452249548,"l":5525.6969341759,"c":5589.6090348974,"v":927231.0815219622,"t":1735146000}
+{"o":5589.6090348974,"h":5602.0529293823,"l":5550.6835929148,"c":5572.8911823826,"v":730073.2915040093,"t":1735149600}
+{"o":5572.8911823826,"h":5650.5603700155,"l":5570.8635100078,"c":5599.6088797245,"v":795558.1239165162,"t":1735153200}
+{"o":5599.6088797245,"h":5625.6409171408,"l":5557.3809292035,"c":5568.4240878861,"v":840733.3731695664,"t":1735156800}
+{"o":5568.4240878861,"h":5585.748582978,"l":5513.5097218736,"c":5522.1662463617,"v":883962.8233538246,"t":1735160400}
+{"o":5522.1662463617,"h":5547.0059106931,"l":5498.891563129,"c":5531.9925432203,"v":811532.6041521786,"t":1735164000}
+{"o":5531.9925432203,"h":5563.223599998,"l":5527.1628875436,"c":5551.9396731915,"v":753807.7833724023,"t":1735167600}
+{"o":5551.9396731915,"h":5629.3472102603,"l":5516.7980309815,"c":5532.35904378,"v":904638.9634996883,"t":1735171200}
+{"o":5532.35904378,"h":5570.9467973882,"l":5517.7877845959,"c":5536.1120200322,"v":911657.6200528446,"t":1735174800}
+{"o":5536.1120200322,"h":5599.2413401541,"l":5509.330977604,"c":5540.7229228843,"v":935909.1355506447,"t":1735178400}
+{"o":5540.7229228843,"h":5554.7782532159,"l":5500.5271343572,"c":5527.2312084534,"v":1118639.7008907704,"t":1735182000}
+{"o":5527.2312084534,"h":5527.3350375701,"l":5440.8521396989,"c":5487.1824370135,"v":1176643.2062073553,"t":1735185600}
+{"o":5487.1824370135,"h":5499.5850041233,"l":5452.8656890191,"c":5471.0820957537,"v":935270.340664994,"t":1735189200}
+{"o":5471.0820957537,"h":5485.2843443368,"l":5395.47508629,"c":5454.4782459931,"v":1059310.395410697,"t":1735192800}
+{"o":5454.4782459931,"h":5507.9583748593,"l":5407.3053672864,"c":5438.3531381318,"v":911080.2837818824,"t":1735196400}
+{"o":5438.3531381318,"h":5449.6408074976,"l":5298.4117109053,"c":5316.3455117735,"v":1504806.5868982128,"t":1735200000}
+{"o":5316.3455117735,"h":5351.9385945692,"l":5311.2927746447,"c":5327.0899377482,"v":917832.9171071735,"t":1735203600}
+{"o":5327.0899377482,"h":5344.4302236053,"l":5279.6560704875,"c":5310.1089183412,"v":810305.549470279,"t":1735207200}
+{"o":5310.1089183412,"h":5365.4893889379,"l":5307.8353900116,"c":5333.5218918271,"v":840889.1805023132,"t":1735210800}
+{"o":5333.5218918271,"h":5343.2287910818,"l":5303.4792039183,"c":5312.0341216904,"v":895108.4592481079,"t":1735214400}
+{"o":5312.0341216904,"h":5334.7032686756,"l":5261.7182608272,"c":5314.9557404447,"v":909738.0050009812,"t":1735218000}
+{"o":5314.9557404447,"h":5344.7032425426,"l":5272.7576694568,"c":5301.9115150279,"v":1171418.4292011738,"t":1735221600}
+{"o":5301.9115150279,"h":5340.4655150831,"l":5282.4224705129,"c":5304.7957324829,"v":1099400.9858723949,"t":1735225200}
+{"o":5304.7957324829,"h":5369.3371968232,"l":5293.6778262,"c":5358.9242354316,"v":1103920.4480379014,"t":1735228800}
+{"o":5358.9242354316,"h":5360.813236229,"l":5268.2566955582,"c":5292.482135273,"v":1109344.0258359776,"t":1735232400}
+{"o":5292.482135273,"h":5324.4294490402,"l":5268.2765711394,"c":5321.9893910078,"v":916190.8625283272,"t":1735236000}
+{"o":5321.9893910078,"h":5327.013577356,"l":5264.82718498,"c":5316.786452285,"v":790063.2181595743,"t":1735239600}
+{"o":5316.786452285,"h":5334.8175608811,"l":5257.8353636295,"c":5294.655134336,"v":913262.3235425674,"t":1735243200}
+{"o":5294.655134336,"h":5338.2339892925,"l":5244.1976019398,"c":5325.4359782653,"v":971619.2076790227,"t":1735246800}
+{"o":5325.4359782653,"h":5342.5467516889,"l":5306.6486959922,"c":5313.7656255977,"v":839056.5086098862,"t":1735250400}
+{"o":5313.7656255977,"h":5319.2260202128,"l":5259.1307229752,"c":5296.8919721265,"v":859887.3599868227,"t":1735254000}
+{"o":5296.8919721265,"h":5320.6201190833,"l":5262.6830405832,"c":5313.0923878854,"v":900959.4043674886,"t":1735257600}
+{"o":5313.0923878854,"h":5338.7206606243,"l":5246.1011197339,"c":5311.0881621145,"v":755845.2883431831,"t":1735261200}
+{"o":5311.0881621145,"h":5349.3445175239,"l":5285.8256643522,"c":5306.3546175833,"v":779563.550365979,"t":1735264800}
+{"o":5306.3546175833,"h":5335.2791498924,"l":5294.0648966555,"c":5323.4928761381,"v":745017.8852055038,"t":1735268400}
+{"o":5323.4928761381,"h":5387.8078589065,"l":5322.1716504481,"c":5333.8294648055,"v":763147.4926693661,"t":1735272000}
+{"o":5333.8294648055,"h":5341.3525921586,"l":5231.2078992991,"c":5316.9260592474,"v":804524.1483082683,"t":1735275600}
+{"o":5316.9260592474,"h":5366.8492674302,"l":5316.9260592474,"c":5365.7589292689,"v":810381.0856843749,"t":1735279200}
+{"o":5365.7589292689,"h":5371.8598381218,"l":5221.0507193773,"c":5245.3249586908,"v":1022726.6998260407,"t":1735282800}
+{"o":5245.3249586908,"h":5351.4453934175,"l":5244.8662256953,"c":5310.8040037428,"v":1000863.8163869373,"t":1735286400}
+{"o":5310.8040037428,"h":5462.5276301891,"l":5307.2489968062,"c":5425.7274933697,"v":1300951.2515217348,"t":1735290000}
+{"o":5425.7274933697,"h":5444.0834286254,"l":5308.9168444029,"c":5366.855835917,"v":861281.2491066502,"t":1735293600}
+{"o":5366.855835917,"h":5381.5215924368,"l":5342.6226474727,"c":5377.0935599137,"v":827013.268665984,"t":1735297200}
+{"o":5377.0935599137,"h":5379.8991806258,"l":5353.6728885672,"c":5362.5347971816,"v":808209.2532208271,"t":1735300800}
+{"o":5362.5347971816,"h":5368.6124829609,"l":5312.279041727,"c":5324.550212131,"v":833146.7081482019,"t":1735304400}
+{"o":5324.550212131,"h":5328.1195450969,"l":5231.1517632607,"c":5267.7381381732,"v":1048704.5242180678,"t":1735308000}
+{"o":5267.7381381732,"h":5269.2907043644,"l":5140.9174399266,"c":5172.5739206142,"v":1277524.5689087852,"t":1735311600}
+{"o":5172.5739206142,"h":5187.1637530667,"l":5124.6055096747,"c":5183.2396463877,"v":1150148.8973051396,"t":1735315200}
+{"o":5183.2396463877,"h":5240.0767736165,"l":5130.1801118171,"c":5230.4196822336,"v":1100025.8948588665,"t":1735318800}
+{"o":5230.4196822336,"h":5261.9278022734,"l":5216.4275946806,"c":5254.5392925391,"v":806068.049560477,"t":1735322400}
+{"o":5254.5392925391,"h":5263.1860794893,"l":5191.1174617563,"c":5250.9227569264,"v":877604.7359094835,"t":1735326000}
+{"o":5250.9227569264,"h":5253.8527252207,"l":5180.4548973856,"c":5225.064729545,"v":866644.4423843641,"t":1735329600}
+{"o":5225.064729545,"h":5232.0878454609,"l":5187.2873108878,"c":5190.4003590889,"v":809409.5915376798,"t":1735333200}
+{"o":5190.4003590889,"h":5223.120738492,"l":5169.8834041664,"c":5193.9373302283,"v":755211.6239431987,"t":1735336800}
+{"o":5193.9373302283,"h":5201.8322871297,"l":5145.4301778937,"c":5177.1204400661,"v":800856.8918438207,"t":1735340400}
+{"o":5177.1204400661,"h":5213.4277767431,"l":5172.4039424548,"c":5203.9520081956,"v":919263.6139312958,"t":1735344000}
+{"o":5203.9520081956,"h":5252.4438814252,"l":5178.8089694789,"c":5205.4547592953,"v":847048.9283765183,"t":1735347600}
+{"o":5205.4547592953,"h":5238.6608953978,"l":5134.5357366734,"c":5171.7047370347,"v":853391.1143525466,"t":1735351200}
+{"o":5171.7047370347,"h":5221.4534640942,"l":5165.3933544798,"c":5197.1708004893,"v":817910.7865718168,"t":1735354800}
+{"o":5197.1708004893,"h":5205.8044380469,"l":5177.0833355163,"c":5181.5043712962,"v":655046.8882343582,"t":1735358400}
+{"o":5181.5043712962,"h":5232.0668793286,"l":5156.8625716276,"c":5220.6783453488,"v":679940.8624134761,"t":1735362000}
+{"o":5220.6783453488,"h":5228.2925129569,"l":5198.8678016737,"c":5215.8424080279,"v":654281.5986060534,"t":1735365600}
+{"o":5215.8424080279,"h":5234.3585184771,"l":5192.9700973457,"c":5200.2155374431,"v":674468.1434358798,"t":1735369200}
+{"o":5200.2155374431,"h":5237.0081037931,"l":5169.8847721139,"c":5233.5004946471,"v":666432.00209851,"t":1735372800}
+{"o":5233.5004946471,"h":5269.7922416417,"l":5227.5915895222,"c":5233.4656860769,"v":661363.9819000331,"t":1735376400}
+{"o":5233.4656860769,"h":5242.0733525815,"l":5212.117654416,"c":5220.1731505132,"v":680255.7486548598,"t":1735380000}
+{"o":5220.1731505132,"h":5300.2124229592,"l":5219.1645697528,"c":5259.1416434438,"v":736705.2295605412,"t":1735383600}
+{"o":5259.1416434438,"h":5292.6998669978,"l":5239.4026995139,"c":5248.3405071224,"v":733898.2412729283,"t":1735387200}
+{"o":5248.3405071224,"h":5297.0884355036,"l":5246.6743351468,"c":5287.9018627944,"v":880588.6224809536,"t":1735390800}
+{"o":5287.9018627944,"h":5352.7171246319,"l":5267.3093566871,"c":5330.5248394536,"v":1161141.1486549231,"t":1735394400}
+{"o":5330.5248394536,"h":5373.5375079295,"l":5330.5126191811,"c":5342.788736936,"v":1011442.0068544946,"t":1735398000}
+{"o":5342.788736936,"h":5411.205288679,"l":5327.0195526341,"c":5410.1403919739,"v":1021566.7394634475,"t":1735401600}
+{"o":5410.1403919739,"h":5495.4925569168,"l":5409.1095654049,"c":5471.6246492781,"v":1060724.8525188696,"t":1735405200}
+{"o":5471.6246492781,"h":5507.5626276775,"l":5434.9123705906,"c":5441.4333158282,"v":945203.0312583382,"t":1735408800}
+{"o":5441.4333158282,"h":5453.1383874842,"l":5431.0018868734,"c":5443.9947761359,"v":878468.4643476037,"t":1735412400}
+{"o":5443.9947761359,"h":5450.7784223854,"l":5389.2179515455,"c":5427.8524896407,"v":718032.8124764734,"t":1735416000}
+{"o":5427.8524896407,"h":5465.6219649076,"l":5417.6807251266,"c":5461.6072467006,"v":760208.5648527889,"t":1735419600}
+{"o":5461.6072467006,"h":5535.9145071491,"l":5449.8528778324,"c":5482.5028552507,"v":850801.3329581433,"t":1735423200}
+{"o":5482.5028552507,"h":5502.7988984977,"l":5457.1422827788,"c":5491.5483646506,"v":937186.8104866825,"t":1735426800}
+{"o":5491.5483646506,"h":5497.2213383735,"l":5442.3556034497,"c":5449.3693694033,"v":932336.4301756279,"t":1735430400}
+{"o":5449.3693694033,"h":5463.639433008,"l":5371.3621321926,"c":5410.5875969979,"v":827395.2115776491,"t":1735434000}
+{"o":5410.5875969979,"h":5471.4731215612,"l":5405.2325824121,"c":5441.220541331,"v":790253.1895397725,"t":1735437600}
+{"o":5441.220541331,"h":5476.9679213101,"l":5428.4627322803,"c":5471.6559736071,"v":1069203.1722769239,"t":1735441200}
+{"o":6633.9226429928,"h":6642.0892278451,"l":6621.9035881403,"c":6633.3926347582,"v":380155.7770190337,"t":1728244800}
+{"o":6633.3926347582,"h":6657.8055418195,"l":6582.0222485798,"c":6587.8361064723,"v":392220.4570027255,"t":1728248400}
+{"o":6587.8361064723,"h":6634.7852508371,"l":6587.2472989139,"c":6628.9327150589,"v":357899.5850234181,"t":1728252000}
+{"o":6628.9327150589,"h":6693.0169279476,"l":6628.8166544113,"c":6680.3596930778,"v":430112.5334137317,"t":1728255600}
+{"o":6680.3596930778,"h":6814.787633709,"l":6654.699879222,"c":6806.2119281009,"v":687385.8222378105,"t":1728259200}
+{"o":6806.2119281009,"h":6861.8845699498,"l":6781.122317882,"c":6859.2535871247,"v":603145.9431759345,"t":1728262800}
+{"o":6859.2535871247,"h":6885.9796000684,"l":6803.4775298591,"c":6818.1049340908,"v":510915.0757243732,"t":1728266400}
+{"o":6818.1049340908,"h":6846.7085742795,"l":6798.1734638591,"c":6837.0460732099,"v":525001.7763133823,"t":1728270000}
+{"o":6837.0460732099,"h":6864.2929625586,"l":6819.1762829928,"c":6821.6192068859,"v":350937.4378112106,"t":1728273600}
+{"o":6821.6192068859,"h":6845.2229897778,"l":6783.6588373355,"c":6787.2457192247,"v":351732.2192520947,"t":1728277200}
+{"o":6787.2457192247,"h":6820.0259694169,"l":6780.9702174997,"c":6820.0259694169,"v":363373.4665504733,"t":1728280800}
+{"o":6820.0259694169,"h":6820.0259694169,"l":6745.6024614523,"c":6752.1694969504,"v":487052.2892122161,"t":1728284400}
+{"o":6752.1694969504,"h":6804.8096335288,"l":6747.273033734,"c":6769.1654434107,"v":425854.2072554424,"t":1728288000}
+{"o":6769.1654434107,"h":6780.8043866068,"l":6691.4142324011,"c":6721.7789985181,"v":443106.3606669757,"t":1728291600}
+{"o":6721.7789985181,"h":6721.7789985181,"l":6662.7120832433,"c":6687.6846056297,"v":383018.7337353702,"t":1728295200}
+{"o":6687.6846056297,"h":6721.8448987629,"l":6639.1760048426,"c":6719.7042580324,"v":405773.9351883141,"t":1728298800}
+{"o":6719.7042580324,"h":6722.3033720635,"l":6670.0168555449,"c":6680.6586330138,"v":498334.4029959007,"t":1728302400}
+{"o":6680.6586330138,"h":6747.3720299481,"l":6673.8862809908,"c":6743.747932438,"v":564252.2182743171,"t":1728306000}
+{"o":6743.747932438,"h":6945.0264214249,"l":6738.493364313,"c":6863.4056435838,"v":933578.0110301331,"t":1728309600}
+{"o":6863.4056435838,"h":6865.1909035156,"l":6765.3140715923,"c":6781.0932600523,"v":725753.8278050288,"t":1728313200}
+{"o":6781.0932600523,"h":6814.2095437248,"l":6739.0010699599,"c":6802.9743727893,"v":698738.010775558,"t":1728316800}
+{"o":6802.9743727893,"h":6809.9825077987,"l":6764.8967813362,"c":6798.9881548844,"v":534715.2621950485,"t":1728320400}
+{"o":6798.9881548844,"h":6801.2264324764,"l":6637.2981345488,"c":6643.6115346716,"v":790256.4096524067,"t":1728324000}
+{"o":6643.6115346716,"h":6719.251746485,"l":6639.9373322905,"c":6706.9834399414,"v":581330.3253611351,"t":1728327600}
+{"o":6706.9834399414,"h":6716.0476082731,"l":6637.4551247031,"c":6643.3546071132,"v":609022.2426665071,"t":1728331200}
+{"o":6643.3546071132,"h":6704.632824393,"l":6604.80345792,"c":6695.6897203223,"v":392019.308817406,"t":1728334800}
+{"o":6695.6897203223,"h":6698.9618813742,"l":6579.6702063884,"c":6589.655992236,"v":458001.3785611988,"t":1728338400}
+{"o":6589.655992236,"h":6641.1845922396,"l":6543.1304236408,"c":6565.576054731,"v":686950.6048637916,"t":1728342000}
+{"o":6565.576054731,"h":6615.4910288262,"l":6544.5083498617,"c":6601.711432877,"v":612701.5652469171,"t":1728345600}
+{"o":6601.711432877,"h":6632.2806707847,"l":6561.3181528448,"c":6616.754923863,"v":455183.0212988291,"t":1728349200}
+{"o":6616.754923863,"h":6638.5000996279,"l":6569.3969463336,"c":6629.2632929502,"v":457975.0747098433,"t":1728352800}
+{"o":6629.2632929502,"h":6629.2632929502,"l":6590.7187065125,"c":6598.3023096339,"v":387543.0304394737,"t":1728356400}
+{"o":6598.3023096339,"h":6615.8745417066,"l":6552.0849121159,"c":6577.7514886081,"v":417835.0670479593,"t":1728360000}
+{"o":6577.7514886081,"h":6584.1902759146,"l":6515.1298001279,"c":6554.3650506333,"v":447877.0369302242,"t":1728363600}
+{"o":6554.3650506333,"h":6582.4926147765,"l":6485.6688575403,"c":6568.0082803161,"v":440926.422446419,"t":1728367200}
+{"o":6568.0082803161,"h":6568.6103274319,"l":6470.2913523033,"c":6524.0401185643,"v":459765.7562780982,"t":1728370800}
+{"o":6524.0401185643,"h":6554.8146188874,"l":6505.2295887852,"c":6545.6459532731,"v":395418.6979588114,"t":1728374400}
+{"o":6545.6459532731,"h":6565.3562615955,"l":6515.2850037182,"c":6552.3379096694,"v":369487.5538445776,"t":1728378000}
+{"o":6552.3379096694,"h":6581.0038740988,"l":6533.9086657195,"c":6569.8885150455,"v":347166.4909395938,"t":1728381600}
+{"o":6569.8885150455,"h":6597.5833282177,"l":6561.1602723127,"c":6588.8917627863,"v":331266.7931630809,"t":1728385200}
+{"o":6588.8917627863,"h":6592.1302729209,"l":6530.7498818067,"c":6534.3272881405,"v":376617.4294976499,"t":1728388800}
+{"o":6534.3272881405,"h":6613.6708067837,"l":6504.1042725193,"c":6608.8281833486,"v":499082.7649497003,"t":1728392400}
+{"o":6608.8281833486,"h":6635.7105575525,"l":6492.7442303055,"c":6567.9091590982,"v":700026.6010747299,"t":1728396000}
+{"o":6567.9091590982,"h":6580.3363660343,"l":6435.5705911071,"c":6510.9225380602,"v":704771.2972929042,"t":1728399600}
+{"o":6510.9225380602,"h":6559.53094698,"l":6462.0626547832,"c":6552.5451299607,"v":611638.2266285605,"t":1728403200}
+{"o":6552.5451299607,"h":6562.1085706096,"l":6483.7776736435,"c":6533.7464326075,"v":531321.0074215044,"t":1728406800}
+{"o":6533.7464326075,"h":6559.6316604015,"l":6472.8685001215,"c":6515.5370356922,"v":510431.3175150065,"t":1728410400}
+{"o":6515.5370356922,"h":6567.9015119749,"l":6483.747549507,"c":6550.3278881513,"v":568872.3687048905,"t":1728414000}
+{"o":6550.3278881513,"h":6585.0881488937,"l":6534.9517852097,"c":6585.0881488937,"v":491440.764896505,"t":1728417600}
+{"o":6585.0881488937,"h":6596.1729099979,"l":6563.6691647375,"c":6573.7556987318,"v":522855.3023338178,"t":1728421200}
+{"o":6573.7556987318,"h":6576.2056774683,"l":6526.8579932264,"c":6531.9996049172,"v":533062.014183642,"t":1728424800}
+{"o":6531.9996049172,"h":6548.2658870771,"l":6503.8364806574,"c":6544.8074898405,"v":362731.1070848905,"t":1728428400}
+{"o":6544.8074898405,"h":6575.8692354483,"l":6523.7917439226,"c":6575.6310057661,"v":533008.658125653,"t":1728432000}
+{"o":6575.6310057661,"h":6627.4521437134,"l":6563.7802455405,"c":6599.1299749183,"v":823904.9235844576,"t":1728435600}
+{"o":6599.1299749183,"h":6605.3636199531,"l":6558.8913471596,"c":6563.8803259241,"v":489387.0295763336,"t":1728439200}
+{"o":6563.8803259241,"h":6591.9757331515,"l":6542.2504865953,"c":6562.0161700953,"v":444367.4601270892,"t":1728442800}
+{"o":6562.0161700953,"h":6568.6161050496,"l":6525.9869320828,"c":6535.4072255689,"v":358821.1054710145,"t":1728446400}
+{"o":6535.4072255689,"h":6579.6380407399,"l":6519.6142276717,"c":6571.0431825012,"v":400901.4408317768,"t":1728450000}
+{"o":6571.0431825012,"h":6576.6839627441,"l":6533.374858478,"c":6544.550374587,"v":540976.8397450567,"t":1728453600}
+{"o":6544.550374587,"h":6544.6169563599,"l":6504.5359916446,"c":6524.4318425089,"v":402501.3307802337,"t":1728457200}
+{"o":6524.4318425089,"h":6540.5666542082,"l":6494.3703480491,"c":6514.4536242122,"v":374029.33175879,"t":1728460800}
+{"o":6514.4536242122,"h":6532.0616511745,"l":6502.706936773,"c":6527.5349178843,"v":411216.9715147021,"t":1728464400}
+{"o":6527.5349178843,"h":6536.9436476883,"l":6491.0162131746,"c":6500.2987453302,"v":403398.2296496001,"t":1728468000}
+{"o":6500.2987453302,"h":6530.0976633018,"l":6495.5474954153,"c":6525.6042526361,"v":380815.7484647161,"t":1728471600}
+{"o":6525.6042526361,"h":6531.4749579462,"l":6431.6448822953,"c":6462.8579724846,"v":550809.7744300922,"t":1728475200}
+{"o":6462.8579724846,"h":6478.976907278,"l":6391.1172755719,"c":6430.1899394728,"v":690548.3557538957,"t":1728478800}
+{"o":6430.1899394728,"h":6474.2789404872,"l":6411.3656039392,"c":6439.5866328002,"v":621350.1329963342,"t":1728482400}
+{"o":6439.5866328002,"h":6522.8441910295,"l":6439.2326664781,"c":6510.3395292043,"v":587115.9579926268,"t":1728486000}
+{"o":6510.3395292043,"h":6512.4789930269,"l":6406.8145334109,"c":6420.5743242995,"v":703987.3740749838,"t":1728489600}
+{"o":6420.5743242995,"h":6446.5868041036,"l":6399.3057316049,"c":6433.0189306624,"v":653357.9968685987,"t":1728493200}
+{"o":6433.0189306624,"h":6444.8618871056,"l":6373.8943962917,"c":6406.1032687819,"v":709356.4904977606,"t":1728496800}
+{"o":6406.1032687819,"h":6431.6214909016,"l":6358.7511866407,"c":6427.2640832152,"v":710790.7356202406,"t":1728500400}
+{"o":6427.2640832152,"h":6427.4999606977,"l":6320.3432133085,"c":6326.1857832185,"v":814421.3609022137,"t":1728504000}
+{"o":6326.1857832185,"h":6384.3670178672,"l":6318.2097546001,"c":6371.8955226494,"v":514947.8843290118,"t":1728507600}
+{"o":6371.8955226494,"h":6376.5388801063,"l":6342.3856007067,"c":6342.7503144739,"v":573333.5575930576,"t":1728511200}
+{"o":6342.7503144739,"h":6366.7239234916,"l":6338.8371313952,"c":6350.6268521932,"v":301455.0274929726,"t":1728514800}
+{"o":6350.6268521932,"h":6350.6268521932,"l":6272.0987332292,"c":6309.7687306396,"v":469195.9113525522,"t":1728518400}
+{"o":6309.7687306396,"h":6372.9084677324,"l":6308.0384084407,"c":6351.4341878213,"v":450995.0156814852,"t":1728522000}
+{"o":6351.4341878213,"h":6377.0437962843,"l":6345.3700880854,"c":6367.1467524925,"v":410558.9545106399,"t":1728525600}
+{"o":6367.1467524925,"h":6397.3329007511,"l":6355.0489181527,"c":6372.9759947187,"v":322784.1813147033,"t":1728529200}
+{"o":6372.9759947187,"h":6393.7619271341,"l":6363.7148701696,"c":6372.8620305638,"v":322233.9336916361,"t":1728532800}
+{"o":6372.8620305638,"h":6416.6900097309,"l":6355.3619830026,"c":6405.2747357157,"v":402176.353475499,"t":1728536400}
+{"o":6405.2747357157,"h":6411.3360801234,"l":6385.0265360111,"c":6400.661758844,"v":348161.6365843627,"t":1728540000}
+{"o":6400.661758844,"h":6402.0585201366,"l":6364.9756799756,"c":6364.9756799756,"v":375880.6505421688,"t":1728543600}
+{"o":6364.9756799756,"h":6385.825354843,"l":6313.5996584513,"c":6316.5726922315,"v":402017.3035891231,"t":1728547200}
+{"o":6316.5726922315,"h":6325.7644428007,"l":6248.9037717368,"c":6307.8308687201,"v":415671.1288500546,"t":1728550800}
+{"o":6307.8308687201,"h":6363.6869908485,"l":6303.0121820384,"c":6355.4380159207,"v":373756.6582153764,"t":1728554400}
+{"o":6355.4380159207,"h":6400.0544084345,"l":6344.5341621747,"c":6396.7354591168,"v":383024.3665471054,"t":1728558000}
+{"o":6396.7354591168,"h":6412.1657985286,"l":6296.9375131866,"c":6333.9164819677,"v":653011.5883226859,"t":1728561600}
+{"o":6333.9164819677,"h":6387.6408693554,"l":6255.0624770909,"c":6292.4210239357,"v":604740.423343253,"t":1728565200}
+{"o":6292.4210239357,"h":6317.900740897,"l":6205.9256393583,"c":6263.2275968457,"v":642807.9021165643,"t":1728568800}
+{"o":6263.2275968457,"h":6319.5283208191,"l":6239.9354417022,"c":6319.2203497566,"v":532674.5809783771,"t":1728572400}
+{"o":6319.2203497566,"h":6337.8910236035,"l":6275.8217395646,"c":6289.1386658863,"v":546055.6440730627,"t":1728576000}
+{"o":6289.1386658863,"h":6309.935502979,"l":6216.3885153255,"c":6226.3922429291,"v":633706.4845527589,"t":1728579600}
+{"o":6226.3922429291,"h":6257.0184661193,"l":6172.9695623225,"c":6254.1708204094,"v":812992.104585954,"t":1728583200}
+{"o":6254.1708204094,"h":6298.2995978514,"l":6239.1624952377,"c":6294.6246458696,"v":570123.4136098418,"t":1728586800}
+{"o":6294.6246458696,"h":6327.2571052619,"l":6250.6911391821,"c":6270.6708149989,"v":520530.8857401543,"t":1728590400}
+{"o":6270.6708149989,"h":6321.9955232865,"l":6256.5757342639,"c":6319.1521201386,"v":438476.8776754241,"t":1728594000}
+{"o":6319.1521201386,"h":6347.8764519281,"l":6280.0624280261,"c":6317.4417832642,"v":478769.6330291968,"t":1728597600}
+{"o":6317.4417832642,"h":6342.5805836344,"l":6316.926039321,"c":6339.5344167306,"v":420499.891098097,"t":1728601200}
+{"o":6339.5344167306,"h":6373.1352705358,"l":6329.7782244428,"c":6354.6028455297,"v":554894.4171121905,"t":1728604800}
+{"o":6354.6028455297,"h":6403.1555612678,"l":6319.462913007,"c":6388.9013206213,"v":516972.2633535332,"t":1728608400}
+{"o":6388.9013206213,"h":6427.2822667341,"l":6367.130668576,"c":6420.2396747211,"v":381756.5615751912,"t":1728612000}
+{"o":6420.2396747211,"h":6450.2672773326,"l":6418.7202486211,"c":6418.7202486211,"v":404852.9701749536,"t":1728615600}
+{"o":6418.7202486211,"h":6433.349401327,"l":6406.3226789397,"c":6431.4378701927,"v":341717.8989473396,"t":1728619200}
+{"o":6431.4378701927,"h":6445.1671507838,"l":6419.2223093739,"c":6423.924666727,"v":322152.215929354,"t":1728622800}
+{"o":6423.924666727,"h":6468.6479972838,"l":6423.2168187587,"c":6452.4304789049,"v":405731.7337225279,"t":1728626400}
+{"o":6452.4304789049,"h":6476.1965402513,"l":6430.6156368101,"c":6434.6772024764,"v":369246.8619573101,"t":1728630000}
+{"o":6434.6772024764,"h":6457.5883733955,"l":6424.8115093627,"c":6446.2498655648,"v":349140.5833263794,"t":1728633600}
+{"o":6446.2498655648,"h":6485.9487510252,"l":6445.6736363203,"c":6479.3844442206,"v":426687.8647687417,"t":1728637200}
+{"o":6479.3844442206,"h":6512.3298146836,"l":6457.9791944475,"c":6468.9319238243,"v":433368.8150041708,"t":1728640800}
+{"o":6468.9319238243,"h":6488.0110853866,"l":6452.2717389725,"c":6471.8738932348,"v":371781.6735897921,"t":1728644400}
+{"o":6471.8738932348,"h":6525.9520278439,"l":6464.1440613836,"c":6519.935563666,"v":516464.7503954281,"t":1728648000}
+{"o":6519.935563666,"h":6560.1081573995,"l":6488.0033295401,"c":6546.950050118,"v":585578.1108046444,"t":1728651600}
+{"o":6546.950050118,"h":6582.3149431072,"l":6542.3263075013,"c":6560.1195916503,"v":692847.6128216072,"t":1728655200}
+{"o":6560.1195916503,"h":6635.1910753653,"l":6550.6377745812,"c":6585.5487414794,"v":823039.9933198952,"t":1728658800}
+{"o":6585.5487414794,"h":6608.1668357107,"l":6562.920729147,"c":6604.4055346754,"v":714655.5813088097,"t":1728662400}
+{"o":6604.4055346754,"h":6668.097243829,"l":6535.3983181125,"c":6660.4240815466,"v":768943.6549930095,"t":1728666000}
+{"o":6660.4240815466,"h":6668.9424281601,"l":6620.0867423399,"c":6652.3514471347,"v":672377.1392719432,"t":1728669600}
+{"o":6652.3514471347,"h":6684.8886134507,"l":6623.8700044306,"c":6635.9599107333,"v":618899.0604046173,"t":1728673200}
+{"o":6635.9599107333,"h":6666.7631302551,"l":6621.7315225682,"c":6661.4439331621,"v":501458.0546953615,"t":1728676800}
+{"o":6661.4439331621,"h":6679.1377512708,"l":6650.6746525949,"c":6654.7790846287,"v":495483.0671837085,"t":1728680400}
+{"o":6654.7790846287,"h":6664.5784835,"l":6624.8357250539,"c":6650.7557472183,"v":515827.4853466101,"t":1728684000}
+{"o":6650.7557472183,"h":6655.0708184329,"l":6619.6697011606,"c":6635.2773683913,"v":482259.2386301477,"t":1728687600}
+{"o":6635.2773683913,"h":6685.0561484371,"l":6633.0347996936,"c":6669.5669239489,"v":567455.6190024869,"t":1728691200}
+{"o":6669.5669239489,"h":6692.8542787879,"l":6644.3467648997,"c":6650.2355508062,"v":464123.1396122142,"t":1728694800}
+{"o":6650.2355508062,"h":6654.003551759,"l":6602.4998554713,"c":6613.1430156705,"v":402473.0516512105,"t":1728698400}
+{"o":6613.1430156705,"h":6624.1057598362,"l":6596.8363124278,"c":6618.2981477894,"v":406096.1121354419,"t":1728702000}
+{"o":6618.2981477894,"h":6654.331085824,"l":6616.5225399062,"c":6629.8839487054,"v":400434.4555434526,"t":1728705600}
+{"o":6629.8839487054,"h":6654.109817962,"l":6625.6420134011,"c":6650.285937687,"v":365356.5782100867,"t":1728709200}
+{"o":6650.285937687,"h":6656.5109742869,"l":6637.495628428,"c":6644.1518494275,"v":388522.0196023435,"t":1728712800}
+{"o":6644.1518494275,"h":6653.6956751912,"l":6626.2399246202,"c":6639.8772715687,"v":441417.3485841934,"t":1728716400}
+{"o":6639.8772715687,"h":6652.1540723182,"l":6632.7323372932,"c":6642.6506169942,"v":383654.8063690991,"t":1728720000}
+{"o":6642.6506169942,"h":6650.1758689218,"l":6631.4687960044,"c":6650.1758689218,"v":357608.3529601317,"t":1728723600}
+{"o":6650.1758689218,"h":6695.9446653401,"l":6639.9476115455,"c":6691.36798727,"v":465130.7481638051,"t":1728727200}
+{"o":6691.36798727,"h":6729.077910925,"l":6664.1936622506,"c":6670.2064156218,"v":457713.5046375715,"t":1728730800}
+{"o":6670.2064156218,"h":6713.931912875,"l":6650.0851906236,"c":6702.9665911442,"v":732956.7544001653,"t":1728734400}
+{"o":6702.9665911442,"h":6715.517420848,"l":6670.0730201279,"c":6680.8650749855,"v":576381.8350879011,"t":1728738000}
+{"o":6680.8650749855,"h":6717.336899684,"l":6666.1347382646,"c":6700.1082798208,"v":568475.5340605977,"t":1728741600}
+{"o":6700.1082798208,"h":6713.8939888729,"l":6644.6006791108,"c":6662.9386417482,"v":615345.4983992127,"t":1728745200}
+{"o":6662.9386417482,"h":6712.7925891694,"l":6650.9779381222,"c":6677.6874298169,"v":710025.279134886,"t":1728748800}
+{"o":6677.6874298169,"h":6722.4088228138,"l":6654.3840143669,"c":6700.4919699454,"v":614886.2056459123,"t":1728752400}
+{"o":6700.4919699454,"h":6713.3359034516,"l":6662.4398102981,"c":6677.8332544299,"v":513501.6120600643,"t":1728756000}
+{"o":6677.8332544299,"h":6707.8437106369,"l":6667.4347949462,"c":6693.3784617594,"v":427752.7367457224,"t":1728759600}
+{"o":6693.3784617594,"h":6700.3782966403,"l":6684.3460583277,"c":6691.1149347846,"v":408243.6530726317,"t":1728763200}
+{"o":6691.1149347846,"h":6741.6732007649,"l":6680.3918209934,"c":6691.5688461739,"v":479267.7221095936,"t":1728766800}
+{"o":6691.5688461739,"h":6713.6748200292,"l":6677.334234696,"c":6706.2100413447,"v":455304.3287721401,"t":1728770400}
+{"o":6706.2100413447,"h":6710.8551540033,"l":6672.0521449433,"c":6676.4004655003,"v":488651.3970233327,"t":1728774000}
+{"o":6676.4004655003,"h":6708.4824622193,"l":6674.7925584545,"c":6687.8830497155,"v":463843.9379105473,"t":1728777600}
+{"o":6687.8830497155,"h":6690.6632753993,"l":6628.6735220214,"c":6656.1703709367,"v":451929.0376409913,"t":1728781200}
+{"o":6656.1703709367,"h":6664.1505598518,"l":6645.7364245075,"c":6663.3184055111,"v":410260.5111812703,"t":1728784800}
+{"o":6663.3184055111,"h":6664.5062530655,"l":6546.350019744,"c":6625.6252960979,"v":439117.2100045901,"t":1728788400}
+{"o":6625.6252960979,"h":6661.0963364618,"l":6622.5507643496,"c":6655.3727641687,"v":445552.5664684044,"t":1728792000}
+{"o":6655.3727641687,"h":6690.3274113629,"l":6649.68462957,"c":6679.886779644,"v":539623.2978006466,"t":1728795600}
+{"o":6679.886779644,"h":6701.9952371548,"l":6669.4527267408,"c":6677.020618646,"v":423468.7863811793,"t":1728799200}
+{"o":6677.020618646,"h":6693.8025651849,"l":6652.8850585482,"c":6676.9026866316,"v":466727.6377626444,"t":1728802800}
+{"o":6676.9026866316,"h":6705.7725805626,"l":6673.1834286999,"c":6686.8521738679,"v":477656.6634650327,"t":1728806400}
+{"o":6686.8521738679,"h":6759.4200326142,"l":6683.9231511948,"c":6732.5141314169,"v":480760.5142452708,"t":1728810000}
+{"o":6732.5141314169,"h":6764.8233543778,"l":6709.7599044431,"c":6709.8377195192,"v":480356.1661691514,"t":1728813600}
+{"o":6709.8377195192,"h":6729.2281163477,"l":6675.9237196328,"c":6681.9043298516,"v":536414.3362895154,"t":1728817200}
+{"o":6681.9043298516,"h":6731.2913994851,"l":6677.2358210848,"c":6718.0205318826,"v":572422.3047009967,"t":1728820800}
+{"o":6718.0205318826,"h":6750.5959597107,"l":6710.9438113877,"c":6711.3714284186,"v":527897.2422463663,"t":1728824400}
+{"o":6711.3714284186,"h":6715.8899456731,"l":6602.3350115854,"c":6629.591201175,"v":595546.5927468495,"t":1728828000}
+{"o":6629.591201175,"h":6657.4613055683,"l":6560.4561957736,"c":6626.4847945672,"v":692449.556829468,"t":1728831600}
+{"o":6626.4847945672,"h":6664.4826811989,"l":6590.7888568938,"c":6655.16779436,"v":603969.4239858335,"t":1728835200}
+{"o":6655.16779436,"h":6707.789898645,"l":6590.9905455605,"c":6631.6221296178,"v":578336.5918796702,"t":1728838800}
+{"o":6631.6221296178,"h":6648.9742279568,"l":6595.1578190279,"c":6626.9747595314,"v":584306.8922921509,"t":1728842400}
+{"o":6626.9747595314,"h":6712.5602954227,"l":6608.6400557381,"c":6658.2192568223,"v":1240421.6724613004,"t":1728846000}
+{"o":6658.2192568223,"h":6675.467932934,"l":6583.6355011672,"c":6673.1528570021,"v":798645.9727073513,"t":1728849600}
+{"o":6673.1528570021,"h":6747.8521764779,"l":6657.1222033616,"c":6741.6613649794,"v":588023.9806653779,"t":1728853200}
+{"o":6741.6613649794,"h":6785.2339007989,"l":6717.8237872569,"c":6737.2774806762,"v":621489.8146039948,"t":1728856800}
+{"o":6737.2774806762,"h":6739.3888851035,"l":6678.0795772155,"c":6734.5709053586,"v":509400.0065393914,"t":1728860400}
+{"o":6734.5709053586,"h":6745.487439622,"l":6692.4223677578,"c":6709.1536018907,"v":532911.6976478276,"t":1728864000}
+{"o":6709.1536018907,"h":6762.7799881166,"l":6708.9813712208,"c":6738.2212154843,"v":675682.9315143636,"t":1728867600}
+{"o":6738.2212154843,"h":6785.7087636922,"l":6707.2046199036,"c":6767.2072168485,"v":590979.0204677606,"t":1728871200}
+{"o":6767.2072168485,"h":6973.067682353,"l":6764.7109627728,"c":6951.3937050574,"v":846815.0939231472,"t":1728874800}
+{"o":6951.3937050574,"h":7013.2791811684,"l":6883.705880458,"c":6938.5630772516,"v":863731.2100576884,"t":1728878400}
+{"o":6938.5630772516,"h":6953.4868711024,"l":6876.6730614018,"c":6903.2608309823,"v":545221.6724564621,"t":1728882000}
+{"o":6903.2608309823,"h":6980.8285263341,"l":6882.0709497012,"c":6929.0362261021,"v":561877.8859761879,"t":1728885600}
+{"o":6929.0362261021,"h":6977.9940282945,"l":6910.6091846487,"c":6973.825677353,"v":643185.7049481443,"t":1728889200}
+{"o":6973.825677353,"h":6989.4272158059,"l":6931.2086608223,"c":6949.1634008642,"v":614424.4603360329,"t":1728892800}
+{"o":6949.1634008642,"h":7003.0959214606,"l":6930.0097169416,"c":6972.9307937819,"v":638830.548267976,"t":1728896400}
+{"o":6972.9307937819,"h":7017.7774551438,"l":6959.4807252245,"c":6979.974301231,"v":606588.9528804821,"t":1728900000}
+{"o":6979.974301231,"h":7013.4184740025,"l":6958.5870217025,"c":6978.3054516727,"v":534086.0939311151,"t":1728903600}
+{"o":6978.3054516727,"h":7035.6540877991,"l":6909.6669454963,"c":6982.7032435072,"v":546637.4741708017,"t":1728907200}
+{"o":6982.7032435072,"h":7028.0533584758,"l":6957.0122914604,"c":7006.2110232943,"v":702867.1099203259,"t":1728910800}
+{"o":7006.2110232943,"h":7110.8538831839,"l":7002.4081410328,"c":7066.4000585517,"v":1152188.106154629,"t":1728914400}
+{"o":7066.4000585517,"h":7206.0048036317,"l":7064.9571982019,"c":7144.1485196069,"v":1257851.4861644325,"t":1728918000}
+{"o":7144.1485196069,"h":7153.8915690033,"l":7050.6774717763,"c":7069.9052691896,"v":961970.4367327673,"t":1728921600}
+{"o":7069.9052691896,"h":7114.4712762466,"l":7063.2024903958,"c":7093.4122138348,"v":811383.0594988172,"t":1728925200}
+{"o":7093.4122138348,"h":7125.3641139158,"l":7080.4149203007,"c":7105.518028004,"v":807110.0543999337,"t":1728928800}
+{"o":7105.518028004,"h":7133.4900299233,"l":7080.3828364542,"c":7096.1168199691,"v":792297.6331327326,"t":1728932400}
+{"o":7096.1168199691,"h":7137.4523552615,"l":7084.0337661851,"c":7118.1385847964,"v":671073.3896020616,"t":1728936000}
+{"o":7118.1385847964,"h":7145.6056689962,"l":7085.2057069226,"c":7101.6305674978,"v":634970.1338979645,"t":1728939600}
+{"o":7101.6305674978,"h":7206.3888539308,"l":7097.6120711227,"c":7205.2476980922,"v":725231.8010518698,"t":1728943200}
+{"o":7205.2476980922,"h":7205.5503988663,"l":7153.1584265586,"c":7182.4461132268,"v":618397.8410577497,"t":1728946800}
+{"o":7182.4461132268,"h":7218.2579005636,"l":7150.1723385962,"c":7180.7885006904,"v":811841.1617498092,"t":1728950400}
+{"o":7180.7885006904,"h":7213.2003298391,"l":7146.9834486979,"c":7169.5545039205,"v":658876.8680238886,"t":1728954000}
+{"o":7169.5545039205,"h":7207.3488293849,"l":7151.6840311435,"c":7179.1290237053,"v":573171.0856645474,"t":1728957600}
+{"o":7179.1290237053,"h":7183.6844898262,"l":7074.8516420235,"c":7086.3508510115,"v":637266.797988468,"t":1728961200}
+{"o":7086.3508510115,"h":7127.4637657126,"l":7066.7297717321,"c":7113.0260874828,"v":543463.9036077765,"t":1728964800}
+{"o":7113.0260874828,"h":7116.0963205174,"l":7022.0266936124,"c":7035.4541433534,"v":583372.5258630454,"t":1728968400}
+{"o":7035.4541433534,"h":7064.4122457922,"l":7007.3282503877,"c":7056.6311464069,"v":503553.162055425,"t":1728972000}
+{"o":7056.6311464069,"h":7083.8033768867,"l":7052.4865673588,"c":7067.8307121922,"v":468209.1541396227,"t":1728975600}
+{"o":7067.8307121922,"h":7089.9938384358,"l":7053.1323240117,"c":7059.912189323,"v":452181.3097518315,"t":1728979200}
+{"o":7059.912189323,"h":7063.1326218536,"l":6910.072814165,"c":7037.0498669258,"v":438302.7244100706,"t":1728982800}
+{"o":7037.0498669258,"h":7076.4813008437,"l":7023.1501013679,"c":7062.2070388812,"v":408359.9011349511,"t":1728986400}
+{"o":7062.2070388812,"h":7065.1509896708,"l":6919.5843012657,"c":6950.8536838465,"v":780059.7771272919,"t":1728990000}
+{"o":6950.8536838465,"h":7019.5252519733,"l":6931.4062189647,"c":6999.7894471981,"v":699955.8877059245,"t":1728993600}
+{"o":6999.7894471981,"h":7246.7050287002,"l":6975.7204584422,"c":7228.1295435775,"v":1031938.0110655903,"t":1728997200}
+{"o":7228.1295435775,"h":7272.895769328,"l":6908.3735674009,"c":6949.4495055454,"v":1885177.1027894898,"t":1729000800}
+{"o":6949.4495055454,"h":7058.5386168664,"l":6846.5230472702,"c":6991.88635015,"v":1442937.6859767104,"t":1729004400}
+{"o":6991.88635015,"h":7126.7152502104,"l":6979.7671184371,"c":7064.8757638245,"v":1051581.3587392394,"t":1729008000}
+{"o":7064.8757638245,"h":7096.5692902742,"l":7021.7611482885,"c":7058.9964510105,"v":926672.1583801642,"t":1729011600}
+{"o":7058.9964510105,"h":7131.8226790817,"l":7049.5543475911,"c":7070.4202738139,"v":740486.3217436428,"t":1729015200}
+{"o":7070.4202738139,"h":7100.9550576107,"l":7012.8088043621,"c":7072.7354282366,"v":770736.3230912812,"t":1729018800}
+{"o":7072.7354282366,"h":7081.2535120774,"l":6946.1181945509,"c":6969.5532460335,"v":914224.5866926251,"t":1729022400}
+{"o":6969.5532460335,"h":7002.6162393992,"l":6938.6626537303,"c":7002.6162393992,"v":718822.3855441117,"t":1729026000}
+{"o":7002.6162393992,"h":7023.7420653709,"l":6973.5094317021,"c":6978.9164456068,"v":548516.5108388254,"t":1729029600}
+{"o":6978.9164456068,"h":7070.4312708686,"l":6909.8364251826,"c":7055.3991476571,"v":664873.2108951147,"t":1729033200}
+{"o":7055.3991476571,"h":7069.2495590182,"l":6995.6793415691,"c":7014.8931060799,"v":684629.7523592839,"t":1729036800}
+{"o":7014.8931060799,"h":7079.0061581651,"l":6977.3082201658,"c":7059.1697674296,"v":903032.6887298567,"t":1729040400}
+{"o":7059.1697674296,"h":7118.2318758918,"l":7040.5721957132,"c":7045.6504888083,"v":802252.9435764701,"t":1729044000}
+{"o":7045.6504888083,"h":7055.5011121534,"l":7011.3914221052,"c":7035.6679530011,"v":647916.4133416795,"t":1729047600}
+{"o":7035.6679530011,"h":7057.313978807,"l":6985.1241524814,"c":7022.9750159196,"v":672510.7202302971,"t":1729051200}
+{"o":7022.9750159196,"h":7052.0844536032,"l":7010.2080289913,"c":7034.9601010892,"v":549643.9800090755,"t":1729054800}
+{"o":7034.9601010892,"h":7065.2454172813,"l":6992.7034406628,"c":7023.6677947901,"v":632105.5209238711,"t":1729058400}
+{"o":7023.6677947901,"h":7026.1697077034,"l":6977.148273617,"c":7005.1934236915,"v":679869.3877953214,"t":1729062000}
+{"o":7005.1934236915,"h":7063.966214636,"l":6995.6351671704,"c":7044.9200358764,"v":750995.300173262,"t":1729065600}
+{"o":7044.9200358764,"h":7086.8919630606,"l":7040.9283286727,"c":7080.4035114117,"v":459745.1012026697,"t":1729069200}
+{"o":7080.4035114117,"h":7130.1123356177,"l":7067.1623933356,"c":7106.8193855613,"v":614677.3094848017,"t":1729072800}
+{"o":7106.8193855613,"h":7222.3449063736,"l":7082.0599734241,"c":7110.7256354962,"v":1550277.1261809033,"t":1729076400}
+{"o":7110.7256354962,"h":7135.2889581052,"l":7043.203799109,"c":7089.869506374,"v":1287672.6359390633,"t":1729080000}
+{"o":7089.869506374,"h":7110.0089995636,"l":7016.8361985284,"c":7038.7977196946,"v":845613.1506890221,"t":1729083600}
+{"o":7038.7977196946,"h":7154.3661080744,"l":7028.552913791,"c":7076.6397277136,"v":954693.1304834697,"t":1729087200}
+{"o":7076.6397277136,"h":7111.4264859811,"l":7026.143014946,"c":7099.6907943905,"v":958820.0518339624,"t":1729090800}
+{"o":7099.6907943905,"h":7111.6065302611,"l":7029.4619676224,"c":7081.9215096067,"v":984008.0090887352,"t":1729094400}
+{"o":7081.9215096067,"h":7100.1854446173,"l":7055.7746173049,"c":7072.6630498531,"v":801502.0704425728,"t":1729098000}
+{"o":7072.6630498531,"h":7080.3484735325,"l":7040.5474542311,"c":7043.8823945222,"v":810483.6091574207,"t":1729101600}
+{"o":7043.8823945222,"h":7057.0935998798,"l":7027.209143246,"c":7043.2490037919,"v":803285.2349778613,"t":1729105200}
+{"o":7043.2490037919,"h":7079.0955036756,"l":7024.6417977199,"c":7042.2262887178,"v":803383.7482775153,"t":1729108800}
+{"o":7042.2262887178,"h":7059.0740391782,"l":7006.7127053528,"c":7021.3214021708,"v":685184.156109895,"t":1729112400}
+{"o":7021.3214021708,"h":7073.1020099576,"l":7019.033769902,"c":7062.7800965996,"v":603877.001070176,"t":1729116000}
+{"o":7062.7800965996,"h":7062.7800965996,"l":7026.2098868661,"c":7033.8959603477,"v":697659.2486058061,"t":1729119600}
+{"o":7033.8959603477,"h":7096.0472184201,"l":7033.8959603477,"c":7064.6423086426,"v":758336.8164853234,"t":1729123200}
+{"o":7064.6423086426,"h":7099.5048188043,"l":6975.8996141028,"c":7093.2669284304,"v":712938.7261768118,"t":1729126800}
+{"o":7093.2669284304,"h":7101.5182369875,"l":7016.0259811323,"c":7016.4309430412,"v":844118.2840813725,"t":1729130400}
+{"o":7016.4309430412,"h":7059.6188314513,"l":7008.6462707393,"c":7052.6917261924,"v":749540.4093629377,"t":1729134000}
+{"o":7052.6917261924,"h":7059.3829207766,"l":6981.4684673542,"c":6988.8446975603,"v":623684.8082199146,"t":1729137600}
+{"o":6988.8446975603,"h":7006.1563964747,"l":6948.1193143694,"c":6964.0805078489,"v":591094.9657184668,"t":1729141200}
+{"o":6964.0805078489,"h":6989.9537182919,"l":6943.3460545505,"c":6943.4144705732,"v":562181.9392454979,"t":1729144800}
+{"o":6943.4144705732,"h":6961.0993815143,"l":6904.5509237862,"c":6958.870000395,"v":599370.2699824813,"t":1729148400}
+{"o":6958.870000395,"h":6988.551453682,"l":6935.9315414674,"c":6986.6648352458,"v":558264.8745206908,"t":1729152000}
+{"o":6986.6648352458,"h":6996.5340914583,"l":6965.4614774901,"c":6978.5103713062,"v":508162.6478709131,"t":1729155600}
+{"o":6978.5103713062,"h":6990.1963860244,"l":6901.6183791693,"c":6947.7292761996,"v":572953.3265021851,"t":1729159200}
+{"o":6947.7292761996,"h":6956.4018109734,"l":6842.2160517383,"c":6897.2802639442,"v":607458.4556436469,"t":1729162800}
+{"o":6897.2802639442,"h":6954.1037699411,"l":6886.4365823604,"c":6954.1037699411,"v":646533.1171653105,"t":1729166400}
+{"o":6954.1037699411,"h":6987.5149288339,"l":6903.3034018006,"c":6934.6252592219,"v":814937.1918266515,"t":1729170000}
+{"o":6934.6252592219,"h":6944.7107194771,"l":6839.7695431371,"c":6929.0495844546,"v":1017160.176356773,"t":1729173600}
+{"o":6929.0495844546,"h":6979.4385630876,"l":6881.6302044641,"c":6969.7931824035,"v":938168.3163024742,"t":1729177200}
+{"o":6969.7931824035,"h":6970.9694373134,"l":6855.052237621,"c":6898.843481494,"v":818251.2952384807,"t":1729180800}
+{"o":6898.843481494,"h":6906.7028188183,"l":6805.7408651313,"c":6815.3080443709,"v":924757.2565756135,"t":1729184400}
+{"o":6815.3080443709,"h":6818.4589242386,"l":6729.2446739095,"c":6772.00503996,"v":941805.9017732732,"t":1729188000}
+{"o":6772.00503996,"h":6824.513506346,"l":6762.8757865693,"c":6809.8272961784,"v":765772.8457484718,"t":1729191600}
+{"o":6809.8272961784,"h":6860.0865525052,"l":6807.0145571522,"c":6821.2167403125,"v":716566.9633283977,"t":1729195200}
+{"o":6821.2167403125,"h":6854.5576587857,"l":6821.1454811319,"c":6844.2670226862,"v":621956.5050657204,"t":1729198800}
+{"o":6844.2670226862,"h":6882.5667861216,"l":6844.2670226862,"c":6882.5667861216,"v":561259.8941062391,"t":1729202400}
+{"o":6882.5667861216,"h":6882.5667861216,"l":6848.0044228155,"c":6860.7622877264,"v":495426.5556840419,"t":1729206000}
+{"o":6860.7622877264,"h":6872.7650167027,"l":6823.7920809464,"c":6829.9389338448,"v":597580.8467422948,"t":1729209600}
+{"o":6829.9389338448,"h":6965.1262684727,"l":6821.5928995607,"c":6947.2670410683,"v":699719.3382975957,"t":1729213200}
+{"o":6947.2670410683,"h":6988.8982034972,"l":6930.0786471662,"c":6983.7175603357,"v":700575.7817384717,"t":1729216800}
+{"o":6983.7175603357,"h":6985.8865983066,"l":6918.7576276593,"c":6925.3745883517,"v":674293.7851894364,"t":1729220400}
+{"o":6925.3745883517,"h":6964.3016696821,"l":6925.2945591894,"c":6950.7068341817,"v":587069.4345467519,"t":1729224000}
+{"o":6950.7068341817,"h":6979.2917799778,"l":6939.3559218891,"c":6978.8760654308,"v":648009.0253060297,"t":1729227600}
+{"o":6978.8760654308,"h":7022.6154192225,"l":6970.7705598028,"c":7006.6300188834,"v":672084.4624099213,"t":1729231200}
+{"o":7006.6300188834,"h":7031.8729135458,"l":6991.2313565963,"c":7018.949632989,"v":700310.2910156909,"t":1729234800}
+{"o":7018.949632989,"h":7036.7214030768,"l":7000.132745891,"c":7007.8396926847,"v":553241.9154926102,"t":1729238400}
+{"o":7007.8396926847,"h":7027.596079824,"l":6986.249905233,"c":6998.4326644936,"v":600625.9111586345,"t":1729242000}
+{"o":6998.4326644936,"h":7019.6872464896,"l":6992.969039762,"c":7006.4303626649,"v":510979.0802401484,"t":1729245600}
+{"o":7006.4303626649,"h":7022.5573612571,"l":6968.0425252385,"c":6976.0112542043,"v":593787.0997741297,"t":1729249200}
+{"o":6976.0112542043,"h":6990.6522413158,"l":6935.7004300897,"c":6948.8246863644,"v":666231.6994287109,"t":1729252800}
+{"o":6948.8246863644,"h":7017.6241503911,"l":6941.6689059424,"c":7012.2853200181,"v":744331.1954685056,"t":1729256400}
+{"o":7012.2853200181,"h":7056.2850962336,"l":6977.6420889423,"c":7041.520046756,"v":987808.5961814965,"t":1729260000}
+{"o":7041.520046756,"h":7095.4919085116,"l":7005.4420520426,"c":7058.244812319,"v":865415.6978749475,"t":1729263600}
+{"o":7058.244812319,"h":7116.9941506615,"l":7007.9393324419,"c":7102.5833573538,"v":858120.7066515289,"t":1729267200}
+{"o":7102.5833573538,"h":7126.0417150892,"l":7084.4731455642,"c":7091.6538705561,"v":940714.3518806529,"t":1729270800}
+{"o":7091.6538705561,"h":7144.8948966266,"l":7078.6264925428,"c":7120.1771260751,"v":835212.7108310943,"t":1729274400}
+{"o":7120.1771260751,"h":7123.7390109274,"l":7046.4262929293,"c":7061.0917480497,"v":722512.7514841658,"t":1729278000}
+{"o":7061.0917480497,"h":7066.9768797912,"l":7030.850110069,"c":7048.8657850389,"v":628960.0830808615,"t":1729281600}
+{"o":7048.8657850389,"h":7057.8289937703,"l":7013.3901301646,"c":7039.6062643873,"v":604924.068017324,"t":1729285200}
+{"o":7039.6062643873,"h":7041.181912073,"l":7017.4534194994,"c":7037.8567402489,"v":525355.2660020307,"t":1729288800}
+{"o":7037.8567402489,"h":7076.2433247803,"l":7034.8191659678,"c":7067.0809303594,"v":471365.2430241579,"t":1729292400}
+{"o":7067.0809303594,"h":7074.3853554364,"l":7040.9695875743,"c":7045.5077260947,"v":495062.8381884369,"t":1729296000}
+{"o":7045.5077260947,"h":7069.3723795659,"l":7039.4599188769,"c":7039.4599188769,"v":597928.5492640649,"t":1729299600}
+{"o":7039.4599188769,"h":7070.4539590398,"l":7030.8247600576,"c":7069.9818831281,"v":585197.6639566846,"t":1729303200}
+{"o":7069.9818831281,"h":7114.6041609831,"l":7046.6127829046,"c":7047.3727677815,"v":598478.6522792967,"t":1729306800}
+{"o":7047.3727677815,"h":7071.8243612204,"l":7030.514516787,"c":7030.8476348545,"v":574975.2967982945,"t":1729310400}
+{"o":7030.8476348545,"h":7068.4926253207,"l":7030.7751259541,"c":7065.6058149053,"v":501289.1056131054,"t":1729314000}
+{"o":7065.6058149053,"h":7074.3761713946,"l":7046.7994452726,"c":7050.0691544989,"v":479878.1202903892,"t":1729317600}
+{"o":7050.0691544989,"h":7054.7031537359,"l":7029.0909790272,"c":7049.1080549088,"v":546187.7435586366,"t":1729321200}
+{"o":7049.1080549088,"h":7068.0918859005,"l":7048.9951603217,"c":7058.4448001274,"v":681537.7312160106,"t":1729324800}
+{"o":7058.4448001274,"h":7066.8666637063,"l":7049.5415088426,"c":7064.1056032606,"v":664874.5765386939,"t":1729328400}
+{"o":7064.1056032606,"h":7070.633392753,"l":7034.4923587253,"c":7044.3192288766,"v":682707.427095423,"t":1729332000}
+{"o":7044.3192288766,"h":7059.2985651469,"l":7009.2287972045,"c":7018.5082562818,"v":919588.2242329096,"t":1729335600}
+{"o":7018.5082562818,"h":7061.2266788933,"l":7014.5331991928,"c":7052.3613164772,"v":857371.841244389,"t":1729339200}
+{"o":7052.3613164772,"h":7067.5038657654,"l":7034.5149574273,"c":7058.2292935182,"v":830034.134895613,"t":1729342800}
+{"o":7058.2292935182,"h":7160.0583382219,"l":7057.0233761337,"c":7158.3732490664,"v":1278636.0380422571,"t":1729346400}
+{"o":7158.3732490664,"h":7184.1555692524,"l":7092.3157607321,"c":7139.1501635525,"v":1252614.3392345083,"t":1729350000}
+{"o":7139.1501635525,"h":7158.3654253155,"l":6931.8429040434,"c":7118.0842564287,"v":1399890.7405128316,"t":1729353600}
+{"o":7118.0842564287,"h":7132.2968850941,"l":7057.5747659946,"c":7098.1141740344,"v":844946.5503987679,"t":1729357200}
+{"o":7098.1141740344,"h":7130.9349088107,"l":7075.2749553176,"c":7108.4286441293,"v":1075304.8276231447,"t":1729360800}
+{"o":7108.4286441293,"h":7154.2701912539,"l":7104.8414548487,"c":7129.4620503575,"v":949273.4254242739,"t":1729364400}
+{"o":7129.4620503575,"h":7154.7429490802,"l":7120.9574070024,"c":7151.1639143059,"v":721510.335596004,"t":1729368000}
+{"o":7151.1639143059,"h":7199.440892155,"l":7148.0248436841,"c":7161.0369166217,"v":721177.3370541617,"t":1729371600}
+{"o":7161.0369166217,"h":7248.927259402,"l":7155.7230674044,"c":7245.2556661267,"v":694738.7567626061,"t":1729375200}
+{"o":7245.2556661267,"h":7288.1226882029,"l":7199.8184729492,"c":7285.6136825388,"v":750073.050492011,"t":1729378800}
+{"o":7285.6136825388,"h":7322.7531970479,"l":7237.3752680883,"c":7240.5100986763,"v":770591.6066652251,"t":1729382400}
+{"o":7240.5100986763,"h":7268.4268789312,"l":7187.5221847377,"c":7238.6843039437,"v":739833.5067279942,"t":1729386000}
+{"o":7238.6843039437,"h":7266.0927391292,"l":7220.7881410708,"c":7232.015220494,"v":585615.7632393028,"t":1729389600}
+{"o":7232.015220494,"h":7255.1032688657,"l":7212.6885796376,"c":7253.2668278631,"v":558970.9250128941,"t":1729393200}
+{"o":7253.2668278631,"h":7295.6423304988,"l":7235.8197352021,"c":7273.6539930828,"v":553073.7537982706,"t":1729396800}
+{"o":7273.6539930828,"h":7327.0775930034,"l":7233.888106296,"c":7266.8985747975,"v":586084.3918608228,"t":1729400400}
+{"o":7266.8985747975,"h":7269.5722244757,"l":7232.1073897908,"c":7261.3439174524,"v":525340.5132502143,"t":1729404000}
+{"o":7261.3439174524,"h":7272.0356452411,"l":7236.6845756512,"c":7242.056296476,"v":500506.3821856235,"t":1729407600}
+{"o":7242.056296476,"h":7265.9238374654,"l":7223.2354872442,"c":7241.3747086719,"v":583789.618200062,"t":1729411200}
+{"o":7241.3747086719,"h":7271.370041091,"l":7228.2999351016,"c":7258.2198716112,"v":445613.2633214548,"t":1729414800}
+{"o":7258.2198716112,"h":7270.0328801506,"l":7233.4067457706,"c":7241.3706792121,"v":516724.5486199924,"t":1729418400}
+{"o":7241.3706792121,"h":7266.3400121143,"l":7240.3221679415,"c":7260.600876092,"v":671715.3664532085,"t":1729422000}
+{"o":7260.600876092,"h":7265.0710220625,"l":7218.7868060641,"c":7220.9280238319,"v":709140.5351583241,"t":1729425600}
+{"o":7220.9280238319,"h":7240.0590781606,"l":7186.9077717253,"c":7210.6141920794,"v":797236.860597362,"t":1729429200}
+{"o":7210.6141920794,"h":7362.9178551171,"l":7209.9796380856,"c":7332.9525749642,"v":1000339.6182865888,"t":1729432800}
+{"o":7332.9525749642,"h":7340.6202283185,"l":7246.5863930152,"c":7296.8406630995,"v":799888.197446215,"t":1729436400}
+{"o":7296.8406630995,"h":7311.2723331439,"l":7265.4130660278,"c":7288.8939787809,"v":771367.6734365614,"t":1729440000}
+{"o":7288.8939787809,"h":7325.7064039973,"l":7261.8489100674,"c":7306.6108935112,"v":736654.7883229209,"t":1729443600}
+{"o":7306.6108935112,"h":7353.2979555929,"l":7298.1064318195,"c":7315.8033459657,"v":717804.0694362919,"t":1729447200}
+{"o":7315.8033459657,"h":7339.7061437537,"l":7275.0703420656,"c":7303.3464157919,"v":657561.8601927825,"t":1729450800}
+{"o":7303.3464157919,"h":7442.5926486662,"l":7273.7895628557,"c":7417.6104673424,"v":706149.5132367144,"t":1729454400}
+{"o":7417.6104673424,"h":7471.5797971981,"l":7407.5017047785,"c":7465.0872854161,"v":788344.7600762177,"t":1729458000}
+{"o":7465.0872854161,"h":7635.7822744103,"l":7435.7533768845,"c":7601.3060643951,"v":1073867.1890963006,"t":1729461600}
+{"o":7601.3060643951,"h":7669.8682354236,"l":7522.2225998139,"c":7631.0479523599,"v":1010410.589060955,"t":1729465200}
+{"o":7631.0479523599,"h":7767.8350165283,"l":7387.554828116,"c":7693.2851082652,"v":1146754.8073145594,"t":1729468800}
+{"o":7693.2851082652,"h":7767.5515994839,"l":7657.0912559759,"c":7741.3910067804,"v":986163.0989955154,"t":1729472400}
+{"o":7741.3910067804,"h":7778.0223803724,"l":7647.0926977047,"c":7682.3628411895,"v":1046834.5575854527,"t":1729476000}
+{"o":7682.3628411895,"h":7741.3156343852,"l":7641.1097952264,"c":7729.7939242159,"v":1438534.5173488522,"t":1729479600}
+{"o":7729.7939242159,"h":7798.1214048828,"l":7629.8764012132,"c":7775.5603175501,"v":962467.0475721916,"t":1729483200}
+{"o":7775.5603175501,"h":7832.6149781061,"l":7711.5804130712,"c":7733.2694968595,"v":891002.324743767,"t":1729486800}
+{"o":7733.2694968595,"h":7802.9632285734,"l":7691.5460100313,"c":7710.5748253153,"v":894925.9228447236,"t":1729490400}
+{"o":7710.5748253153,"h":7748.7834984097,"l":7678.4105497992,"c":7688.8072396664,"v":813039.07092044,"t":1729494000}
+{"o":7688.8072396664,"h":7735.9827755275,"l":7558.0252912106,"c":7585.4802562766,"v":1126880.527188964,"t":1729497600}
+{"o":7585.4802562766,"h":7627.1146454236,"l":7431.1705804933,"c":7594.9986192715,"v":965540.7870533649,"t":1729501200}
+{"o":7594.9986192715,"h":7633.7238503424,"l":7543.6904141737,"c":7571.2092745031,"v":726913.556510599,"t":1729504800}
+{"o":7571.2092745031,"h":7647.9553143706,"l":7446.3359607686,"c":7581.7901039562,"v":705586.6161703295,"t":1729508400}
+{"o":7581.7901039562,"h":7614.9782613566,"l":7537.2791045179,"c":7551.7468881773,"v":696523.3976496306,"t":1729512000}
+{"o":7551.7468881773,"h":7573.2747475116,"l":7364.0574127069,"c":7414.0869253823,"v":1129020.2834600031,"t":1729515600}
+{"o":7414.0869253823,"h":7515.7435550398,"l":7207.5931898426,"c":7488.0108360865,"v":983719.7049665111,"t":1729519200}
+{"o":7488.0108360865,"h":7534.8843091416,"l":7434.5306831052,"c":7534.8843091416,"v":829202.4270222377,"t":1729522800}
+{"o":7534.8843091416,"h":7536.6162191183,"l":7435.4634061513,"c":7505.1123448205,"v":937298.1232372626,"t":1729526400}
+{"o":7505.1123448205,"h":7571.6379209039,"l":7497.5249714836,"c":7554.1339583244,"v":1043503.5346612601,"t":1729530000}
+{"o":7554.1339583244,"h":7573.8057057869,"l":7515.4566105221,"c":7554.9146481097,"v":982794.1937437351,"t":1729533600}
+{"o":7554.9146481097,"h":7663.3283690094,"l":7554.0802606917,"c":7650.2313579395,"v":992974.8315946161,"t":1729537200}
+{"o":7650.2313579395,"h":7651.2352170415,"l":7573.9773291318,"c":7589.7592652301,"v":780167.931460223,"t":1729540800}
+{"o":7589.7592652301,"h":7665.6439104426,"l":7589.6145687014,"c":7637.0870064757,"v":963499.9950953027,"t":1729544400}
+{"o":7637.0870064757,"h":7665.9625425992,"l":7610.136509098,"c":7652.7875163307,"v":751328.0924705273,"t":1729548000}
+{"o":7652.7875163307,"h":7652.7875163307,"l":7518.8546302782,"c":7578.1395764425,"v":756704.9829560759,"t":1729551600}
+{"o":7578.1395764425,"h":7592.1543596712,"l":7325.5463720362,"c":7538.9779348307,"v":997995.957334864,"t":1729555200}
+{"o":7538.9779348307,"h":7629.5057177676,"l":7475.3023082403,"c":7613.2359285228,"v":815570.331666428,"t":1729558800}
+{"o":7613.2359285228,"h":7652.2502671278,"l":7565.0923915419,"c":7566.9576133481,"v":848169.5021576401,"t":1729562400}
+{"o":7566.9576133481,"h":7592.4286887622,"l":7489.4938969393,"c":7585.4833905693,"v":880126.6241830852,"t":1729566000}
+{"o":7585.4833905693,"h":7678.2948278101,"l":7574.4827878401,"c":7626.2977620622,"v":881430.9109251716,"t":1729569600}
+{"o":7626.2977620622,"h":7752.1327565576,"l":7615.5011443956,"c":7680.2474579112,"v":838680.6441296515,"t":1729573200}
+{"o":7680.2474579112,"h":7717.3392057033,"l":7664.4341904496,"c":7670.6727087269,"v":763400.4484467702,"t":1729576800}
+{"o":7670.6727087269,"h":7683.5477561634,"l":7608.5785471584,"c":7616.6668696202,"v":841407.1243221503,"t":1729580400}
+{"o":7616.6668696202,"h":7621.4779228091,"l":7475.8402727153,"c":7550.6825835065,"v":897627.07475028,"t":1729584000}
+{"o":7550.6825835065,"h":7556.9975265285,"l":7457.2033686233,"c":7518.9011396599,"v":862128.294694597,"t":1729587600}
+{"o":7518.9011396599,"h":7593.1460662631,"l":7481.8477037161,"c":7584.571157023,"v":721737.9938859025,"t":1729591200}
+{"o":7584.571157023,"h":7707.9989912484,"l":7578.3653570016,"c":7651.2788836521,"v":783926.9399876712,"t":1729594800}
+{"o":7651.2788836521,"h":7719.1690968768,"l":7550.9955731304,"c":7574.7442150715,"v":917264.9495038571,"t":1729598400}
+{"o":7574.7442150715,"h":7617.2436340681,"l":7509.4742821747,"c":7570.8503593924,"v":912543.8485269181,"t":1729602000}
+{"o":7570.8503593924,"h":7808.2142784873,"l":7549.3923319079,"c":7752.1299080391,"v":1160764.8104019496,"t":1729605600}
+{"o":7752.1299080391,"h":7796.0847694907,"l":7567.5450761528,"c":7648.0983728158,"v":1140119.8867557684,"t":1729609200}
+{"o":7648.0983728158,"h":7666.0873048046,"l":7527.1345323784,"c":7571.5538280361,"v":939495.2683996807,"t":1729612800}
+{"o":7571.5538280361,"h":7695.948931713,"l":7489.4931790473,"c":7620.4964000764,"v":893685.8536852075,"t":1729616400}
+{"o":7620.4964000764,"h":7751.88862621,"l":7572.1440039524,"c":7656.5879728415,"v":899063.8195901397,"t":1729620000}
+{"o":7656.5879728415,"h":7707.607173407,"l":7630.4521902589,"c":7680.6469999053,"v":842268.7093856756,"t":1729623600}
+{"o":7680.6469999053,"h":7696.6733411323,"l":7648.0900530225,"c":7668.8503762061,"v":802636.3685571972,"t":1729627200}
+{"o":7668.8503762061,"h":7674.3585738678,"l":7615.0747120154,"c":7637.2219709728,"v":745204.6337976187,"t":1729630800}
+{"o":7637.2219709728,"h":7712.029095703,"l":7627.7227215084,"c":7701.6853670957,"v":687269.1229945858,"t":1729634400}
+{"o":7701.6853670957,"h":7711.3057573094,"l":7543.4545678267,"c":7640.0927210943,"v":684035.0020608279,"t":1729638000}
+{"o":7640.0927210943,"h":7654.4929973506,"l":7556.9766388741,"c":7573.0736718112,"v":663634.6052173255,"t":1729641600}
+{"o":7573.0736718112,"h":7633.9760349532,"l":7570.4820677725,"c":7627.5268724886,"v":667767.5434957354,"t":1729645200}
+{"o":7627.5268724886,"h":7635.5118981227,"l":7561.0969776194,"c":7568.9028815142,"v":758615.4622269486,"t":1729648800}
+{"o":7568.9028815142,"h":7586.9786956315,"l":7500.8846899195,"c":7542.5017169273,"v":804218.3018414665,"t":1729652400}
+{"o":7542.5017169273,"h":7573.6050577472,"l":7519.7842918956,"c":7561.5992782781,"v":695887.0836628006,"t":1729656000}
+{"o":7561.5992782781,"h":7584.5577533938,"l":7489.4209146515,"c":7519.0642465975,"v":716831.965329517,"t":1729659600}
+{"o":7519.0642465975,"h":7585.0082258871,"l":7511.477061102,"c":7529.4211975993,"v":646043.1463138619,"t":1729663200}
+{"o":7529.4211975993,"h":7552.8339902327,"l":7505.5167960264,"c":7552.8339902327,"v":711827.5280193497,"t":1729666800}
+{"o":7552.8339902327,"h":7583.1015161024,"l":7499.1119002928,"c":7514.6502076897,"v":1076073.6730953001,"t":1729670400}
+{"o":7514.6502076897,"h":7567.9764449062,"l":7481.9206344764,"c":7551.1295311954,"v":949339.1727110035,"t":1729674000}
+{"o":7551.1295311954,"h":7601.0324670128,"l":7542.672706358,"c":7551.4239507457,"v":876594.0110694662,"t":1729677600}
+{"o":7551.4239507457,"h":7606.9633430177,"l":7542.9635506926,"c":7583.0273949693,"v":838721.7046299699,"t":1729681200}
+{"o":7583.0273949693,"h":7615.1250255336,"l":7519.9652522296,"c":7587.5647259176,"v":1110968.2720678737,"t":1729684800}
+{"o":7587.5647259176,"h":7731.5784143872,"l":7573.5763249763,"c":7704.677505178,"v":1175916.0661182757,"t":1729688400}
+{"o":7704.677505178,"h":7714.616168626,"l":7623.4925010344,"c":7649.1271284215,"v":1365998.241025364,"t":1729692000}
+{"o":7649.1271284215,"h":7683.4035640976,"l":7536.2851977606,"c":7658.6802317324,"v":1645382.5201766142,"t":1729695600}
+{"o":7658.6802317324,"h":7681.5993259627,"l":7533.5945597929,"c":7545.2779148121,"v":1279611.2815534093,"t":1729699200}
+{"o":7545.2779148121,"h":7622.8926326979,"l":7536.8922724075,"c":7573.8787620347,"v":1409557.5298950879,"t":1729702800}
+{"o":7573.8787620347,"h":7747.7022647298,"l":7441.3488169096,"c":7730.7929943536,"v":1407107.6827178842,"t":1729706400}
+{"o":7730.7929943536,"h":7911.2899395746,"l":7690.2981371786,"c":7880.0842930732,"v":1265961.4757149178,"t":1729710000}
+{"o":7880.0842930732,"h":8013.4340354322,"l":7829.2069367887,"c":7908.4132566828,"v":1155722.0149184132,"t":1729713600}
+{"o":7908.4132566828,"h":7943.3709182433,"l":7753.2229215268,"c":7791.083672009,"v":1125245.0302906053,"t":1729717200}
+{"o":7791.083672009,"h":7855.0945299961,"l":7483.1586050321,"c":7788.9296622122,"v":1061649.2305025097,"t":1729720800}
+{"o":7788.9296622122,"h":7841.523714008,"l":7770.8324947486,"c":7784.74760231,"v":898445.4243376398,"t":1729724400}
+{"o":7784.74760231,"h":7891.3716999026,"l":7482.0640133313,"c":7876.0232808295,"v":972981.8718487415,"t":1729728000}
+{"o":7876.0232808295,"h":7954.9513090317,"l":7823.3201586372,"c":7879.7303046499,"v":981996.6190900686,"t":1729731600}
+{"o":7879.7303046499,"h":8042.7524635702,"l":7846.1877738921,"c":7951.6815748486,"v":1172341.2020616513,"t":1729735200}
+{"o":7951.6815748486,"h":7984.1962550892,"l":7892.0973663456,"c":7935.9711638226,"v":1213879.2762565282,"t":1729738800}
+{"o":7935.9711638226,"h":7986.2470343948,"l":7902.3892562912,"c":7906.6989747106,"v":1005709.671671199,"t":1729742400}
+{"o":7906.6989747106,"h":7947.1888803423,"l":7847.6252697227,"c":7890.211141259,"v":786586.5739387315,"t":1729746000}
+{"o":7890.211141259,"h":7937.1370955241,"l":7863.6751773762,"c":7901.7652628572,"v":914362.0170577454,"t":1729749600}
+{"o":7901.7652628572,"h":7951.4943037719,"l":7879.4559816891,"c":7906.8853023136,"v":919301.2497037681,"t":1729753200}
+{"o":7906.8853023136,"h":7959.5497992022,"l":7837.5932059973,"c":7841.8674179316,"v":960956.5615373837,"t":1729756800}
+{"o":7841.8674179316,"h":7879.4053974648,"l":7760.987972852,"c":7824.3694603312,"v":1026577.5198315701,"t":1729760400}
+{"o":7824.3694603312,"h":7897.3065178099,"l":7794.5451973403,"c":7881.3750554028,"v":830976.5282699867,"t":1729764000}
+{"o":7881.3750554028,"h":7933.868154137,"l":7857.0090933695,"c":7925.3192671701,"v":979709.1842180337,"t":1729767600}
+{"o":7925.3192671701,"h":8023.9840919987,"l":7910.562341843,"c":7951.1921691299,"v":1016618.9706127618,"t":1729771200}
+{"o":7951.1921691299,"h":8083.3000986076,"l":7932.8660410744,"c":8011.7730437679,"v":1185308.1463074493,"t":1729774800}
+{"o":8011.7730437679,"h":8069.2678865844,"l":7949.4697593887,"c":8007.6408670237,"v":1155837.1211475395,"t":1729778400}
+{"o":8007.6408670237,"h":8128.2089798843,"l":7955.0922400087,"c":7996.4383482533,"v":1174051.4736993185,"t":1729782000}
+{"o":7996.4383482533,"h":8143.484156891,"l":7958.7170330936,"c":8056.0825136136,"v":984417.7603919765,"t":1729785600}
+{"o":8056.0825136136,"h":8077.8138460992,"l":7602.1211640494,"c":7994.5020164829,"v":990110.2600756603,"t":1729789200}
+{"o":7994.5020164829,"h":8050.0717242612,"l":7966.7057921834,"c":8033.7754236855,"v":972569.9557032433,"t":1729792800}
+{"o":8033.7754236855,"h":8097.5032577388,"l":8010.2236344445,"c":8086.5825427572,"v":1023060.3704595808,"t":1729796400}
+{"o":8086.5825427572,"h":8160.3939987204,"l":7977.6105566917,"c":8085.6178282493,"v":1040729.6440123298,"t":1729800000}
+{"o":8085.6178282493,"h":8145.9217187689,"l":8051.7182726694,"c":8112.9585169137,"v":1071637.5357724649,"t":1729803600}
+{"o":8112.9585169137,"h":8182.9563308978,"l":8096.5334822058,"c":8149.5483492933,"v":1243516.9448032521,"t":1729807200}
+{"o":8149.5483492933,"h":8171.159787127,"l":7982.4273763993,"c":8064.0067307567,"v":1048712.1011818976,"t":1729810800}
+{"o":8064.0067307567,"h":8105.4377741739,"l":8031.1161138879,"c":8056.3119561191,"v":1029351.7477716617,"t":1729814400}
+{"o":8056.3119561191,"h":8074.8975579849,"l":7983.1548722037,"c":8013.5603756969,"v":924785.5125836945,"t":1729818000}
+{"o":8013.5603756969,"h":8048.9125279867,"l":7983.4381108355,"c":8010.3054552173,"v":767641.3532984271,"t":1729821600}
+{"o":8010.3054552173,"h":8041.4964506821,"l":7911.6616861939,"c":7961.43872026,"v":893955.024212484,"t":1729825200}
+{"o":7961.43872026,"h":7979.5246916813,"l":7878.5397058825,"c":7892.7873158702,"v":765193.8882627669,"t":1729828800}
+{"o":7892.7873158702,"h":7936.436972487,"l":7858.2483291,"c":7922.8055075585,"v":657190.8262329516,"t":1729832400}
+{"o":7922.8055075585,"h":7952.7125673318,"l":7901.5324306451,"c":7914.7783332354,"v":845832.7546748252,"t":1729836000}
+{"o":7914.7783332354,"h":7927.6102337439,"l":7813.1355445984,"c":7836.0318723635,"v":799233.3191766277,"t":1729839600}
+{"o":7836.0318723635,"h":7878.6412700713,"l":7787.3326755228,"c":7856.8418748143,"v":1199713.7811721689,"t":1729843200}
+{"o":7856.8418748143,"h":7899.5190603962,"l":7784.6858521658,"c":7892.1546018518,"v":895213.0223364293,"t":1729846800}
+{"o":7892.1546018518,"h":7924.5606540137,"l":7855.9410553243,"c":7908.7721016893,"v":921322.2986715981,"t":1729850400}
+{"o":7908.7721016893,"h":7938.0652264278,"l":7893.307437314,"c":7918.036934119,"v":706583.7801687167,"t":1729854000}
+{"o":7918.036934119,"h":7955.0820874555,"l":7896.4601565086,"c":7909.0182966294,"v":770922.0529267016,"t":1729857600}
+{"o":7909.0182966294,"h":7992.0865787613,"l":7880.4463657598,"c":7984.0408664553,"v":917035.6563672549,"t":1729861200}
+{"o":7984.0408664553,"h":8093.5494606581,"l":7951.0426546892,"c":8011.1408030558,"v":1103049.4639827937,"t":1729864800}
+{"o":8011.1408030558,"h":8065.9582787889,"l":7754.797338291,"c":7861.9435923125,"v":1197218.3063822044,"t":1729868400}
+{"o":7861.9435923125,"h":7923.6519862403,"l":7769.1735514664,"c":7842.0503788823,"v":1318634.1990723202,"t":1729872000}
+{"o":7842.0503788823,"h":7882.5260628814,"l":7584.2740072961,"c":7652.7531186113,"v":1359302.9497102089,"t":1729875600}
+{"o":7652.7531186113,"h":7818.7003143751,"l":7510.8565217826,"c":7715.7640773168,"v":1922036.8263842787,"t":1729879200}
+{"o":7715.7640773168,"h":7745.7771608175,"l":7554.405199245,"c":7650.1408753389,"v":1286853.1962966786,"t":1729882800}
+{"o":7650.1408753389,"h":7687.413310549,"l":7519.9848512675,"c":7606.9185486134,"v":990976.3492883884,"t":1729886400}
+{"o":7606.9185486134,"h":7682.6345695494,"l":7584.3375762798,"c":7658.2631850793,"v":898517.4935410687,"t":1729890000}
+{"o":7658.2631850793,"h":7687.8953152168,"l":7449.3117022524,"c":7458.6646345251,"v":860192.2272475981,"t":1729893600}
+{"o":7458.6646345251,"h":7529.0846570891,"l":7256.5810974734,"c":7508.6063924275,"v":1931919.3540147038,"t":1729897200}
+{"o":7508.6063924275,"h":7554.9831383047,"l":7459.1595424356,"c":7507.3687594942,"v":1190016.8227107648,"t":1729900800}
+{"o":7507.3687594942,"h":7527.577463338,"l":7437.1157696512,"c":7437.1157696512,"v":762283.2370345498,"t":1729904400}
+{"o":7437.1157696512,"h":7554.8319722596,"l":7398.2548376062,"c":7505.0655471172,"v":778504.7446962447,"t":1729908000}
+{"o":7505.0655471172,"h":7555.059743733,"l":7474.4223125343,"c":7543.0607830626,"v":644948.1947208565,"t":1729911600}
+{"o":7543.0607830626,"h":7589.0040334457,"l":7528.5662427043,"c":7586.3179225652,"v":655633.4131556661,"t":1729915200}
+{"o":7586.3179225652,"h":7658.2631742908,"l":7570.7084066466,"c":7599.9931815111,"v":634399.3319265189,"t":1729918800}
+{"o":7599.9931815111,"h":7679.3533741605,"l":7580.5200366928,"c":7673.0362215879,"v":777250.1209005656,"t":1729922400}
+{"o":7673.0362215879,"h":7706.3794052912,"l":7596.648168591,"c":7626.4734214835,"v":778042.5193555183,"t":1729926000}
+{"o":7626.4734214835,"h":7686.0619999534,"l":7620.3326757799,"c":7671.5796618874,"v":707254.6709929829,"t":1729929600}
+{"o":7671.5796618874,"h":7724.3695798554,"l":7658.239362914,"c":7703.2066364047,"v":746396.5491985306,"t":1729933200}
+{"o":7703.2066364047,"h":7758.710835775,"l":7631.6752101876,"c":7711.4536461767,"v":869174.0267647388,"t":1729936800}
+{"o":7711.4536461767,"h":7764.2992480364,"l":7666.393963342,"c":7684.1237319627,"v":749898.4339629196,"t":1729940400}
+{"o":7684.1237319627,"h":7726.7771357471,"l":7666.2847517516,"c":7699.1876073365,"v":697360.1922490905,"t":1729944000}
+{"o":7699.1876073365,"h":7711.1377707003,"l":7630.498463509,"c":7655.5430424273,"v":697850.5394269702,"t":1729947600}
+{"o":7655.5430424273,"h":7680.3434410905,"l":7620.3436918718,"c":7639.2689096038,"v":945199.2549022866,"t":1729951200}
+{"o":7639.2689096038,"h":7732.5462923639,"l":7621.0576828733,"c":7681.0083859949,"v":855239.33617892,"t":1729954800}
+{"o":7681.0083859949,"h":7732.6409108379,"l":7661.1747501341,"c":7708.640410094,"v":695358.7633288716,"t":1729958400}
+{"o":7708.640410094,"h":7754.1677394044,"l":7666.2269987558,"c":7747.3116533449,"v":737420.569063688,"t":1729962000}
+{"o":7747.3116533449,"h":7760.7100728072,"l":7710.5450756833,"c":7737.2902853261,"v":793037.4100874368,"t":1729965600}
+{"o":7737.2902853261,"h":7845.1873134634,"l":7737.2902853261,"c":7812.6199341188,"v":753419.664526645,"t":1729969200}
+{"o":7812.6199341188,"h":7884.7177819174,"l":7807.0983361869,"c":7858.8110132202,"v":751010.4384230352,"t":1729972800}
+{"o":7858.8110132202,"h":7892.0357773543,"l":7789.965075636,"c":7803.9179438418,"v":747258.5306184163,"t":1729976400}
+{"o":7803.9179438418,"h":7838.4090353167,"l":7782.5577434881,"c":7807.1316248224,"v":629012.3393754916,"t":1729980000}
+{"o":7807.1316248224,"h":7814.9247998633,"l":7766.8652515162,"c":7781.9871362688,"v":522581.4941951139,"t":1729983600}
+{"o":7781.9871362688,"h":7799.6895531191,"l":7725.4548865354,"c":7773.1148944538,"v":641657.9970088608,"t":1729987200}
+{"o":7773.1148944538,"h":7890.5004652553,"l":7752.8439467853,"c":7853.621336344,"v":725266.7169969608,"t":1729990800}
+{"o":7853.621336344,"h":7893.1544529954,"l":7799.0445171699,"c":7814.1321460885,"v":712985.437450798,"t":1729994400}
+{"o":7814.1321460885,"h":7853.0566902134,"l":7775.2190841249,"c":7837.2076118508,"v":611866.4423676205,"t":1729998000}
+{"o":7837.2076118508,"h":7865.3343923939,"l":7818.1695455854,"c":7856.4572001534,"v":556814.9129650713,"t":1730001600}
+{"o":7856.4572001534,"h":7884.9144087234,"l":7833.2711090752,"c":7860.2475784459,"v":517210.1731946305,"t":1730005200}
+{"o":7860.2475784459,"h":7897.6692938134,"l":7842.6946702762,"c":7896.8542390189,"v":550015.6793671983,"t":1730008800}
+{"o":7896.8542390189,"h":7972.971110574,"l":7867.2013090968,"c":7891.7729838423,"v":557222.0871358482,"t":1730012400}
+{"o":7891.7729838423,"h":7995.4365170973,"l":7885.879815437,"c":7985.5063244559,"v":654596.473602439,"t":1730016000}
+{"o":7985.5063244559,"h":7994.040900674,"l":7913.262969604,"c":7954.8102189856,"v":737845.4440744891,"t":1730019600}
+{"o":7954.8102189856,"h":7959.8968177556,"l":7904.8168447944,"c":7912.7393664899,"v":675888.3407187782,"t":1730023200}
+{"o":7912.7393664899,"h":7970.9075328557,"l":7901.8296835186,"c":7929.5750700384,"v":641067.8749325959,"t":1730026800}
+{"o":7929.5750700384,"h":8052.8842016303,"l":7928.449143517,"c":8007.3383580622,"v":907169.9090112147,"t":1730030400}
+{"o":8007.3383580622,"h":8053.0172562457,"l":7975.9576911915,"c":8017.7968234004,"v":894324.7038993991,"t":1730034000}
+{"o":8017.7968234004,"h":8067.5408291368,"l":8003.2851298555,"c":8035.1577535759,"v":898651.0531645096,"t":1730037600}
+{"o":8035.1577535759,"h":8093.0003318814,"l":8000.8134340417,"c":8013.2280693004,"v":820709.7473575651,"t":1730041200}
+{"o":8013.2280693004,"h":8051.3935593082,"l":7950.5077272141,"c":8049.3357817044,"v":787730.6355266077,"t":1730044800}
+{"o":8049.3357817044,"h":8141.264122578,"l":8022.1735885643,"c":8024.6677308227,"v":814662.177832535,"t":1730048400}
+{"o":8024.6677308227,"h":8079.822153969,"l":8006.0004680932,"c":8010.2172834418,"v":756662.5766391328,"t":1730052000}
+{"o":8010.2172834418,"h":8078.6967550257,"l":7985.8357264691,"c":8071.9255675224,"v":842010.5444966805,"t":1730055600}
+{"o":8071.9255675224,"h":8109.5486068914,"l":8044.6267978586,"c":8057.5752797536,"v":809374.5619634945,"t":1730059200}
+{"o":8057.5752797536,"h":8111.1737229188,"l":8043.6889695692,"c":8067.512056417,"v":887239.4766081653,"t":1730062800}
+{"o":8067.512056417,"h":8117.7007116814,"l":8067.512056417,"c":8097.2220163835,"v":818859.8733198716,"t":1730066400}
+{"o":8097.2220163835,"h":8120.7662827228,"l":8046.9885569998,"c":8048.6214941558,"v":726918.0703852964,"t":1730070000}
+{"o":8048.6214941558,"h":8071.8164912707,"l":8006.3149703623,"c":8019.2613071735,"v":673068.7455611962,"t":1730073600}
+{"o":8019.2613071735,"h":8043.047681857,"l":7925.0779138334,"c":8004.8121737556,"v":574704.0630374313,"t":1730077200}
+{"o":8004.8121737556,"h":8022.6155102097,"l":7963.5011407168,"c":7978.413991531,"v":685615.1424315808,"t":1730080800}
+{"o":7978.413991531,"h":8050.5599418439,"l":7972.6260788403,"c":8005.6098891368,"v":740743.7953576297,"t":1730084400}
+{"o":8005.6098891368,"h":8008.0637058957,"l":7917.8788880459,"c":7983.0781752384,"v":706959.2237710882,"t":1730088000}
+{"o":7983.0781752384,"h":7988.2436609421,"l":7884.3895077198,"c":7944.0548802374,"v":771928.2448009535,"t":1730091600}
+{"o":7944.0548802374,"h":7958.9009594535,"l":7897.8094379082,"c":7948.7084987892,"v":599047.5825855152,"t":1730095200}
+{"o":7948.7084987892,"h":8048.5705516898,"l":7942.6263623748,"c":8002.950653066,"v":728518.2040911873,"t":1730098800}
+{"o":8002.950653066,"h":8081.5064256409,"l":7999.8368028344,"c":8055.8538965697,"v":791594.985072323,"t":1730102400}
+{"o":8055.8538965697,"h":8111.2592907013,"l":8037.2728536677,"c":8096.7935623262,"v":621490.7217634267,"t":1730106000}
+{"o":8096.7935623262,"h":8141.6412933872,"l":8072.9141307753,"c":8073.5859345298,"v":695131.5494035837,"t":1730109600}
+{"o":8073.5859345298,"h":8128.6764130789,"l":8032.0360746605,"c":8061.8431364332,"v":683573.6348123461,"t":1730113200}
+{"o":8061.8431364332,"h":8115.4210913137,"l":7908.5269416572,"c":8092.116851846,"v":778626.2958790774,"t":1730116800}
+{"o":8092.116851846,"h":8115.2247860292,"l":7975.0982400415,"c":7984.7457701105,"v":819955.4497743192,"t":1730120400}
+{"o":7984.7457701105,"h":8048.775991644,"l":7891.254825617,"c":7975.6621083321,"v":884844.0104967288,"t":1730124000}
+{"o":7975.6621083321,"h":7987.0171384356,"l":7881.1614626264,"c":7902.4503402249,"v":851378.1894986914,"t":1730127600}
+{"o":7902.4503402249,"h":8003.6169161052,"l":7874.4192519611,"c":7923.900662169,"v":944443.385915884,"t":1730131200}
+{"o":7923.900662169,"h":8041.1749414407,"l":7827.8486607484,"c":7966.8188071583,"v":1106341.4876364574,"t":1730134800}
+{"o":7966.8188071583,"h":8020.1440849153,"l":7960.1267273641,"c":7994.8681963743,"v":853221.878916247,"t":1730138400}
+{"o":7994.8681963743,"h":8122.2426113186,"l":7984.2294771678,"c":8043.2394135546,"v":995173.8476484646,"t":1730142000}
+{"o":8043.2394135546,"h":8057.0105692115,"l":7993.3559233897,"c":8050.7270882291,"v":811825.8193906968,"t":1730145600}
+{"o":8050.7270882291,"h":8126.9078962535,"l":8037.9401346884,"c":8098.5770965846,"v":697764.8493748039,"t":1730149200}
+{"o":8098.5770965846,"h":8194.913802397,"l":8085.9110847752,"c":8143.0789927124,"v":1058347.0393365012,"t":1730152800}
+{"o":8143.0789927124,"h":8179.8741226816,"l":8090.183285192,"c":8127.0076474815,"v":834045.362491695,"t":1730156400}
+{"o":8127.0076474815,"h":8169.7350238186,"l":8084.1465228639,"c":8143.8405823887,"v":705325.5151634058,"t":1730160000}
+{"o":8143.8405823887,"h":8146.5094045537,"l":8073.0679283058,"c":8126.0957459247,"v":788452.7696051213,"t":1730163600}
+{"o":8126.0957459247,"h":8349.7552601877,"l":8094.9685090272,"c":8242.5634686468,"v":1204322.7017640891,"t":1730167200}
+{"o":8242.5634686468,"h":8326.9541758729,"l":8192.8198505573,"c":8284.6924790291,"v":822015.4366649179,"t":1730170800}
+{"o":8284.6924790291,"h":8328.9224299119,"l":8256.1645358215,"c":8291.7707283105,"v":667846.1434552119,"t":1730174400}
+{"o":8291.7707283105,"h":8294.8578132752,"l":8205.0361653177,"c":8245.9673771406,"v":759281.5214870139,"t":1730178000}
+{"o":8245.9673771406,"h":8261.3395876193,"l":8203.7618623057,"c":8219.1795842656,"v":628309.6978031418,"t":1730181600}
+{"o":8219.1795842656,"h":8244.8763228407,"l":8168.337589404,"c":8209.5012247886,"v":650723.8045815884,"t":1730185200}
+{"o":8209.5012247886,"h":8279.8588795148,"l":8182.4479480268,"c":8251.166496429,"v":640784.3775832416,"t":1730188800}
+{"o":8251.166496429,"h":8273.3855209101,"l":8218.4960155625,"c":8252.3042267419,"v":622469.9353565404,"t":1730192400}
+{"o":8252.3042267419,"h":8271.6961068007,"l":8210.1925399894,"c":8251.2971694338,"v":567804.5454568493,"t":1730196000}
+{"o":8251.2971694338,"h":8289.8506156389,"l":8219.1018929701,"c":8245.5407381143,"v":684750.0350104985,"t":1730199600}
+{"o":8245.5407381143,"h":8270.9894635956,"l":8168.5008173654,"c":8170.2391754947,"v":755766.1756031835,"t":1730203200}
+{"o":8170.2391754947,"h":8217.8286390705,"l":8129.5171208404,"c":8199.1733750337,"v":790565.0306553008,"t":1730206800}
+{"o":8199.1733750337,"h":8239.4697416303,"l":8133.4231457508,"c":8179.7013351037,"v":1068074.8516430305,"t":1730210400}
+{"o":8179.7013351037,"h":8254.1955893745,"l":8144.3049026773,"c":8228.5348473088,"v":1069074.3382757145,"t":1730214000}
+{"o":8228.5348473088,"h":8395.5094818296,"l":8217.4091909066,"c":8319.3062908551,"v":1304799.1641319266,"t":1730217600}
+{"o":8319.3062908551,"h":8379.7593467923,"l":8199.9791875757,"c":8249.7968043521,"v":1017215.874969652,"t":1730221200}
+{"o":8249.7968043521,"h":8304.3962450685,"l":8212.0744412504,"c":8266.8094490468,"v":1066764.560600884,"t":1730224800}
+{"o":8266.8094490468,"h":8300.186757938,"l":8087.5946968822,"c":8122.7036271599,"v":1147809.8879023546,"t":1730228400}
+{"o":8122.7036271599,"h":8160.4473132479,"l":8037.9262320124,"c":8137.705601667,"v":900752.3372237289,"t":1730232000}
+{"o":8137.705601667,"h":8189.7137393673,"l":8104.1601886829,"c":8149.2957181271,"v":667634.7012828236,"t":1730235600}
+{"o":8149.2957181271,"h":8225.7662460503,"l":8142.7221026693,"c":8188.5295657612,"v":717569.3915910893,"t":1730239200}
+{"o":8188.5295657612,"h":8214.0863086628,"l":8151.8645139318,"c":8177.5290311907,"v":620222.7946810659,"t":1730242800}
+{"o":8177.5290311907,"h":8194.9166341721,"l":8101.3981133093,"c":8143.3835494975,"v":620203.4557731372,"t":1730246400}
+{"o":8143.3835494975,"h":8207.1832931783,"l":8061.1679801829,"c":8199.8720981517,"v":675068.5604795768,"t":1730250000}
+{"o":8199.8720981517,"h":8246.1373186096,"l":8160.5647029238,"c":8189.2716143201,"v":633249.6981223089,"t":1730253600}
+{"o":8189.2716143201,"h":8228.2324053374,"l":8175.0588244276,"c":8210.0181122054,"v":645156.6032684802,"t":1730257200}
+{"o":8210.0181122054,"h":8245.069585765,"l":8185.8427099478,"c":8236.9582760478,"v":512791.5637150251,"t":1730260800}
+{"o":8236.9582760478,"h":8294.3507065637,"l":8189.4315158626,"c":8205.7542065702,"v":566704.6604381171,"t":1730264400}
+{"o":8205.7542065702,"h":8244.9043087163,"l":8142.9495588449,"c":8151.3616116712,"v":579918.2860108056,"t":1730268000}
+{"o":8151.3616116712,"h":8179.62338825,"l":8124.7569099037,"c":8146.1150086228,"v":580573.9713412076,"t":1730271600}
+{"o":8146.1150086228,"h":8177.62001556,"l":8106.4759676144,"c":8111.2841949424,"v":691933.6215690797,"t":1730275200}
+{"o":8111.2841949424,"h":8149.827729556,"l":8099.3389114131,"c":8121.9564024593,"v":507912.4022084267,"t":1730278800}
+{"o":8121.9564024593,"h":8126.7025727865,"l":8076.6565841476,"c":8080.1333869471,"v":495835.1466393208,"t":1730282400}
+{"o":8080.1333869471,"h":8090.8871484827,"l":7992.018187086,"c":8007.8745827452,"v":651845.5971924391,"t":1730286000}
+{"o":8007.8745827452,"h":8027.8305682458,"l":7958.4025151431,"c":8003.0475995516,"v":667282.4531032733,"t":1730289600}
+{"o":8003.0475995516,"h":8053.2213742017,"l":7930.4110501059,"c":8045.282740073,"v":740975.2894576379,"t":1730293200}
+{"o":8045.282740073,"h":8085.0936954379,"l":7999.7348004413,"c":8018.2037610466,"v":792185.0599738817,"t":1730296800}
+{"o":8018.2037610466,"h":8025.4317808363,"l":7857.9917196067,"c":7931.6504140778,"v":912819.6984507939,"t":1730300400}
+{"o":7931.6504140778,"h":7993.6087109152,"l":7868.1950066763,"c":7981.9303185343,"v":867628.6821607933,"t":1730304000}
+{"o":7981.9303185343,"h":8001.1124728552,"l":7954.3540883594,"c":7996.3177411319,"v":885488.0576609122,"t":1730307600}
+{"o":7996.3177411319,"h":8015.9098171831,"l":7916.2138603447,"c":7936.9861949396,"v":929626.4764159203,"t":1730311200}
+{"o":7936.9861949396,"h":7970.3472773735,"l":7903.010067383,"c":7949.3731905777,"v":712562.1806136,"t":1730314800}
+{"o":7949.3731905777,"h":8065.6009110029,"l":7897.1732481465,"c":8056.6688175222,"v":856976.748905464,"t":1730318400}
+{"o":8056.6688175222,"h":8073.4769925652,"l":7924.3044292175,"c":7986.9382700607,"v":765988.0797174626,"t":1730322000}
+{"o":7986.9382700607,"h":8009.1906530943,"l":7967.2383512882,"c":7996.41012464,"v":559674.8568149412,"t":1730325600}
+{"o":7996.41012464,"h":8033.9595807716,"l":7969.6240784455,"c":7974.2093612368,"v":470938.5040894707,"t":1730329200}
+{"o":7974.2093612368,"h":8003.0527193857,"l":7959.4481764724,"c":7994.3674520863,"v":471339.474584161,"t":1730332800}
+{"o":7994.3674520863,"h":8032.3558362864,"l":7951.3517501723,"c":8006.896518352,"v":576609.9597961444,"t":1730336400}
+{"o":8006.896518352,"h":8052.938320363,"l":7980.346726881,"c":8017.6960410172,"v":605929.7325171381,"t":1730340000}
+{"o":8017.6960410172,"h":8030.2710028817,"l":7918.3148363573,"c":7949.8456333851,"v":519470.618458293,"t":1730343600}
+{"o":7949.8456333851,"h":7994.1213066584,"l":7941.7867004472,"c":7984.6352136251,"v":495502.1092455161,"t":1730347200}
+{"o":7984.6352136251,"h":8025.4424115929,"l":7974.3645793004,"c":7988.4648902586,"v":499945.2424038043,"t":1730350800}
+{"o":7988.4648902586,"h":7994.9152147867,"l":7905.3332766569,"c":7918.9061171535,"v":479471.9156588942,"t":1730354400}
+{"o":7918.9061171535,"h":7974.1861975452,"l":7896.6097801686,"c":7957.1286189183,"v":441775.101328245,"t":1730358000}
+{"o":7957.1286189183,"h":7960.5359839656,"l":7900.8029428023,"c":7943.2655974005,"v":494676.7961966927,"t":1730361600}
+{"o":7943.2655974005,"h":8000.522611464,"l":7933.8503817472,"c":7991.3327661594,"v":450759.1375631333,"t":1730365200}
+{"o":7991.3327661594,"h":8051.8442714844,"l":7963.1344572782,"c":8038.9414448442,"v":537173.7164573178,"t":1730368800}
+{"o":8038.9414448442,"h":8040.9463498424,"l":7962.7855540135,"c":7980.674210495,"v":522908.8156953331,"t":1730372400}
+{"o":7980.674210495,"h":8000.459723144,"l":7925.9859853089,"c":7946.2049965588,"v":702004.8216585068,"t":1730376000}
+{"o":7946.2049965588,"h":7955.7819357839,"l":7790.9159487844,"c":7838.8751899325,"v":904536.6135881776,"t":1730379600}
+{"o":7838.8751899325,"h":7848.0155193513,"l":7693.5568937852,"c":7770.5756129058,"v":1198803.4381742987,"t":1730383200}
+{"o":7770.5756129058,"h":7873.4613331878,"l":7762.1017055628,"c":7777.4915232819,"v":972677.8499303682,"t":1730386800}
+{"o":7777.4915232819,"h":7781.922499287,"l":7711.5478573514,"c":7736.9749958101,"v":801380.9370986493,"t":1730390400}
+{"o":7736.9749958101,"h":7804.8016173865,"l":7721.1711821102,"c":7762.6894548458,"v":775778.6098881052,"t":1730394000}
+{"o":7762.6894548458,"h":7772.0601744071,"l":7679.0948107902,"c":7730.2939167362,"v":954438.250002488,"t":1730397600}
+{"o":7730.2939167362,"h":7764.3013397879,"l":7670.257162337,"c":7684.0311541004,"v":800851.3457722529,"t":1730401200}
+{"o":7684.0311541004,"h":7755.6191215935,"l":7668.8557353226,"c":7723.3224824935,"v":725213.6597588439,"t":1730404800}
+{"o":7723.3224824935,"h":7740.6738517199,"l":7694.7015142029,"c":7702.3244135833,"v":671687.3419430786,"t":1730408400}
+{"o":7702.3244135833,"h":7731.5681441207,"l":7630.9738015327,"c":7719.4830016488,"v":778831.8273773181,"t":1730412000}
+{"o":7719.4830016488,"h":7751.2787321078,"l":7646.4330718536,"c":7682.413123243,"v":657644.0881932426,"t":1730415600}
+{"o":7682.413123243,"h":7723.7635876876,"l":7667.2208983057,"c":7699.7889736612,"v":549575.146736588,"t":1730419200}
+{"o":7699.7889736612,"h":7722.9003290834,"l":7580.3326003226,"c":7614.2450986566,"v":740861.2554604444,"t":1730422800}
+{"o":7614.2450986566,"h":7645.4022524756,"l":7534.2417455899,"c":7637.4543719763,"v":856129.9135636925,"t":1730426400}
+{"o":7637.4543719763,"h":7670.3935442648,"l":7601.2809179792,"c":7615.7975361952,"v":589579.933516272,"t":1730430000}
+{"o":7615.7975361952,"h":7630.4625044181,"l":7593.9337920115,"c":7625.8318836648,"v":499221.518257269,"t":1730433600}
+{"o":7625.8318836648,"h":7639.5249207735,"l":7599.74157713,"c":7608.1642690669,"v":456584.1787743509,"t":1730437200}
+{"o":7608.1642690669,"h":7611.807927641,"l":7536.4377662287,"c":7541.5928335836,"v":517089.9889994313,"t":1730440800}
+{"o":7541.5928335836,"h":7576.1762705341,"l":7521.5669536405,"c":7560.8389788382,"v":479832.4041196636,"t":1730444400}
+{"o":7560.8389788382,"h":7589.8495036056,"l":7544.576780961,"c":7555.3288947321,"v":471582.4832755824,"t":1730448000}
+{"o":7555.3288947321,"h":7610.6083129736,"l":7545.0478409471,"c":7608.4910817677,"v":700137.1832547558,"t":1730451600}
+{"o":7608.4910817677,"h":7690.1083372959,"l":7606.187167136,"c":7663.0044329508,"v":1046508.0600415288,"t":1730455200}
+{"o":7663.0044329508,"h":7688.3314752474,"l":7640.9090648209,"c":7650.6229470434,"v":966794.336598682,"t":1730458800}
+{"o":7650.6229470434,"h":7736.7227593582,"l":7642.4695583933,"c":7731.2703968678,"v":1274401.3483196385,"t":1730462400}
+{"o":7731.2703968678,"h":7883.8827034089,"l":7707.4255662391,"c":7881.9110157362,"v":1008446.7640679596,"t":1730466000}
+{"o":7881.9110157362,"h":7932.9414618869,"l":7765.4991171445,"c":7818.7510940007,"v":1157298.0652796386,"t":1730469600}
+{"o":7818.7510940007,"h":7829.4793295261,"l":7459.3210735602,"c":7484.1427634227,"v":1455219.6064409998,"t":1730473200}
+{"o":7484.1427634227,"h":7643.5540332242,"l":7463.9214774414,"c":7588.0441743468,"v":1350202.8226904576,"t":1730476800}
+{"o":7588.0441743468,"h":7650.1498469433,"l":7565.4138460245,"c":7589.98143517,"v":1122744.0769990487,"t":1730480400}
+{"o":7589.98143517,"h":7618.9837110544,"l":7542.297207049,"c":7574.9583692711,"v":798512.1883412253,"t":1730484000}
+{"o":7574.9583692711,"h":7603.3075058207,"l":7523.9319149084,"c":7591.8809460528,"v":815389.8631268869,"t":1730487600}
+{"o":7591.8809460528,"h":7617.8534450774,"l":7548.9782327163,"c":7552.6352184735,"v":626480.1700959046,"t":1730491200}
+{"o":7552.6352184735,"h":7552.6352184735,"l":7471.240003918,"c":7530.739121353,"v":806892.1721725304,"t":1730494800}
+{"o":7530.739121353,"h":7562.9964814083,"l":7509.3102826682,"c":7559.958122283,"v":614786.738233453,"t":1730498400}
+{"o":7559.958122283,"h":7585.9533842374,"l":7543.4202009982,"c":7572.972809919,"v":576275.3336036803,"t":1730502000}
+{"o":7572.972809919,"h":7633.3480685858,"l":7568.8858630046,"c":7607.3250126404,"v":541698.5481573489,"t":1730505600}
+{"o":7607.3250126404,"h":7648.0725235263,"l":7602.9396303937,"c":7631.1871997758,"v":521704.2013039288,"t":1730509200}
+{"o":7631.1871997758,"h":7686.9317433687,"l":7622.2689112752,"c":7636.6207339802,"v":510998.4246988642,"t":1730512800}
+{"o":7636.6207339802,"h":7646.9310860568,"l":7600.8784741812,"c":7613.8636127535,"v":457239.0493471723,"t":1730516400}
+{"o":7613.8636127535,"h":7621.1577918186,"l":7548.0988799579,"c":7583.402377861,"v":357672.7854391625,"t":1730520000}
+{"o":7583.402377861,"h":7615.0402453341,"l":7552.566758261,"c":7606.8086833081,"v":339261.6085508863,"t":1730523600}
+{"o":7606.8086833081,"h":7613.4759569808,"l":7579.7461762634,"c":7609.2820829167,"v":369003.7324453021,"t":1730527200}
+{"o":7609.2820829167,"h":7645.6355699352,"l":7588.9586687291,"c":7643.3508206966,"v":402087.2562086304,"t":1730530800}
+{"o":7643.3508206966,"h":7653.0472942091,"l":7590.7571116353,"c":7597.3531492345,"v":434330.3975309432,"t":1730534400}
+{"o":7597.3531492345,"h":7619.4951478434,"l":7551.8738847401,"c":7585.2690888604,"v":431651.9411527088,"t":1730538000}
+{"o":7585.2690888604,"h":7609.6698731744,"l":7541.2999922581,"c":7587.3584260911,"v":505058.9338379028,"t":1730541600}
+{"o":7587.3584260911,"h":7598.6300553983,"l":7523.5527555008,"c":7569.5278343611,"v":449174.5054394458,"t":1730545200}
+{"o":7569.5278343611,"h":7589.0033475731,"l":7514.6612918176,"c":7522.6911453481,"v":586725.1757442148,"t":1730548800}
+{"o":7522.6911453481,"h":7565.1635691665,"l":7447.8857155277,"c":7489.4646516134,"v":657499.8583546577,"t":1730552400}
+{"o":7489.4646516134,"h":7506.5153174474,"l":7372.2191516529,"c":7451.5017974875,"v":727166.9807714743,"t":1730556000}
+{"o":7451.5017974875,"h":7474.2145250082,"l":7393.563665693,"c":7469.5589218375,"v":764671.4797651233,"t":1730559600}
+{"o":7469.5589218375,"h":7542.393661567,"l":7460.0436925567,"c":7516.559432646,"v":1122568.134239675,"t":1730563200}
+{"o":7516.559432646,"h":7518.3412002883,"l":7430.0490640236,"c":7476.4176863874,"v":1007760.2138146989,"t":1730566800}
+{"o":7476.4176863874,"h":7497.1496422607,"l":7432.1759766496,"c":7476.5085475345,"v":946629.9886933817,"t":1730570400}
+{"o":7476.5085475345,"h":7542.3518514594,"l":7470.006020715,"c":7529.9187048872,"v":938592.9022630502,"t":1730574000}
+{"o":7529.9187048872,"h":7632.6403633131,"l":7521.679707605,"c":7602.8781213881,"v":1045763.7661959113,"t":1730577600}
+{"o":7602.8781213881,"h":7614.6457749164,"l":7579.2652078852,"c":7582.3187414343,"v":623111.349010294,"t":1730581200}
+{"o":7582.3187414343,"h":7601.5957605923,"l":7557.1280393814,"c":7566.0899809406,"v":597591.1127273744,"t":1730584800}
+{"o":7566.0899809406,"h":7576.9828650606,"l":7525.2072214599,"c":7576.9088970032,"v":744904.91888542,"t":1730588400}
+{"o":7576.9088970032,"h":7597.4635764574,"l":7533.3209950438,"c":7534.1136728374,"v":655745.7543409771,"t":1730592000}
+{"o":7534.1136728374,"h":7545.0582311677,"l":7464.2805101,"c":7472.6396209947,"v":661240.7408141718,"t":1730595600}
+{"o":7472.6396209947,"h":7494.4780290492,"l":7315.5812292696,"c":7395.1487221449,"v":1050203.5742004167,"t":1730599200}
+{"o":7395.1487221449,"h":7411.8142461729,"l":7333.8121523228,"c":7385.4013813554,"v":725303.6267277865,"t":1730602800}
+{"o":7385.4013813554,"h":7460.9502554615,"l":7372.1859095232,"c":7438.3662184327,"v":516118.5492471192,"t":1730606400}
+{"o":7438.3662184327,"h":7465.9647451714,"l":7384.3381887869,"c":7387.0242031657,"v":733298.5379309388,"t":1730610000}
+{"o":7387.0242031657,"h":7460.4421119289,"l":7373.0216782006,"c":7439.9911588307,"v":647585.1304717301,"t":1730613600}
+{"o":7439.9911588307,"h":7481.2179339346,"l":7430.3357065373,"c":7455.1015081179,"v":524296.7604269244,"t":1730617200}
+{"o":7455.1015081179,"h":7478.4203237748,"l":7416.7930813473,"c":7468.0483266617,"v":663006.2316731113,"t":1730620800}
+{"o":7468.0483266617,"h":7487.7257027215,"l":7415.378201139,"c":7425.8309646948,"v":701295.7932853175,"t":1730624400}
+{"o":7425.8309646948,"h":7501.4710709581,"l":7425.8309646948,"c":7479.6557195473,"v":725512.5516188295,"t":1730628000}
+{"o":7479.6557195473,"h":7514.77377123,"l":7446.9716240951,"c":7460.9294843606,"v":714309.2549937472,"t":1730631600}
+{"o":7460.9294843606,"h":7504.9896619752,"l":7442.024779639,"c":7455.4435059709,"v":792888.5040911554,"t":1730635200}
+{"o":7455.4435059709,"h":7481.3028379331,"l":7326.3789432466,"c":7340.9590774492,"v":1010127.4243835056,"t":1730638800}
+{"o":7340.9590774492,"h":7368.2218789644,"l":7241.7914848647,"c":7260.788402138,"v":1040176.7334537315,"t":1730642400}
+{"o":7260.788402138,"h":7305.8349584083,"l":7184.0698451325,"c":7294.9849001013,"v":1111389.4644878798,"t":1730646000}
+{"o":7294.9849001013,"h":7358.6187922604,"l":7267.4843749975,"c":7275.1833876234,"v":862662.8858863433,"t":1730649600}
+{"o":7275.1833876234,"h":7377.6468302657,"l":7271.6864592171,"c":7344.1593763564,"v":789370.9033810706,"t":1730653200}
+{"o":7344.1593763564,"h":7356.7094677498,"l":7206.9094166175,"c":7244.8140120531,"v":769030.5238239658,"t":1730656800}
+{"o":7244.8140120531,"h":7353.8998714756,"l":7240.1826864066,"c":7342.6855343009,"v":781133.8465006737,"t":1730660400}
+{"o":7342.6855343009,"h":7424.5014254799,"l":7318.5963600231,"c":7424.5014254799,"v":796322.1120119483,"t":1730664000}
+{"o":7424.5014254799,"h":7469.0566976979,"l":7410.0126071266,"c":7442.6204285444,"v":861522.2990032804,"t":1730667600}
+{"o":7442.6204285444,"h":7466.9474766104,"l":7401.9134617054,"c":7424.6462874368,"v":619667.361268773,"t":1730671200}
+{"o":7424.6462874368,"h":7437.4355708881,"l":7379.4253316074,"c":7410.8215259526,"v":572861.488484902,"t":1730674800}
+{"o":7410.8215259526,"h":7410.8215259526,"l":7316.3745027693,"c":7368.9895830906,"v":624642.9970252212,"t":1730678400}
+{"o":7368.9895830906,"h":7458.8013107926,"l":7351.2778223047,"c":7425.0562945993,"v":796322.3118000116,"t":1730682000}
+{"o":7425.0562945993,"h":7497.2019120717,"l":7404.4212023938,"c":7497.2019120717,"v":1133304.5369881296,"t":1730685600}
+{"o":7497.2019120717,"h":7521.8074623939,"l":7417.8754859237,"c":7423.0249399343,"v":737069.0966614292,"t":1730689200}
+{"o":7423.0249399343,"h":7469.3925604635,"l":7418.0866461419,"c":7430.2156243732,"v":574487.1184023157,"t":1730692800}
+{"o":7430.2156243732,"h":7435.0927209156,"l":7352.4121426443,"c":7359.0827556204,"v":552411.5057443863,"t":1730696400}
+{"o":7359.0827556204,"h":7415.7074697217,"l":7337.4450592424,"c":7409.9915391301,"v":480577.1604651337,"t":1730700000}
+{"o":7409.9915391301,"h":7416.4042462313,"l":7329.3544889127,"c":7355.4678147737,"v":520615.1450835262,"t":1730703600}
+{"o":7355.4678147737,"h":7380.1168471794,"l":7291.8139952217,"c":7321.8616732632,"v":582228.6659786932,"t":1730707200}
+{"o":7321.8616732632,"h":7382.516336416,"l":7320.5521186348,"c":7374.4692144364,"v":563436.0052113867,"t":1730710800}
+{"o":7374.4692144364,"h":7464.2125713068,"l":7364.3011106932,"c":7448.0553666303,"v":683752.7974035685,"t":1730714400}
+{"o":7448.0553666303,"h":7511.1235935161,"l":7429.5103561223,"c":7478.3170924255,"v":677231.6899100727,"t":1730718000}
+{"o":7478.3170924255,"h":7517.8373544161,"l":7431.0911441651,"c":7482.2755632881,"v":696300.9601731213,"t":1730721600}
+{"o":7482.2755632881,"h":7517.5118414983,"l":7441.9250362853,"c":7444.7165609596,"v":674206.8917095468,"t":1730725200}
+{"o":7444.7165609596,"h":7493.3906281519,"l":7386.3390169254,"c":7410.7184631144,"v":680498.0123444252,"t":1730728800}
+{"o":7410.7184631144,"h":7455.1087557097,"l":7366.5502896861,"c":7434.1512794132,"v":634600.7255211488,"t":1730732400}
+{"o":7434.1512794132,"h":7451.4493117358,"l":7270.6102373736,"c":7300.767054841,"v":654754.135641617,"t":1730736000}
+{"o":7300.767054841,"h":7369.6414114725,"l":7283.8472339142,"c":7318.9919627775,"v":678497.9576266933,"t":1730739600}
+{"o":7318.9919627775,"h":7354.4025866752,"l":7239.0797368943,"c":7256.2766994008,"v":840236.6902393389,"t":1730743200}
+{"o":7256.2766994008,"h":7303.762207441,"l":7248.978319595,"c":7274.0935608309,"v":598553.921343261,"t":1730746800}
+{"o":7274.0935608309,"h":7292.5964950898,"l":7186.4317239333,"c":7216.0392664683,"v":647929.2815592425,"t":1730750400}
+{"o":7216.0392664683,"h":7252.8269476253,"l":7031.1495932941,"c":7082.0376383683,"v":927513.743791781,"t":1730754000}
+{"o":7082.0376383683,"h":7237.051555591,"l":7069.295281715,"c":7203.9321441179,"v":815542.1891035445,"t":1730757600}
+{"o":7203.9321441179,"h":7235.8329852464,"l":7163.4002267007,"c":7199.9921008002,"v":604447.1742205134,"t":1730761200}
+{"o":7199.9921008002,"h":7273.4982791096,"l":7195.6328006169,"c":7228.3164722805,"v":769304.6755927575,"t":1730764800}
+{"o":7228.3164722805,"h":7238.9320572209,"l":7151.8323061409,"c":7212.6830796837,"v":685110.7464124099,"t":1730768400}
+{"o":7212.6830796837,"h":7253.2938669869,"l":7201.2770873843,"c":7212.239086797,"v":611433.6738704821,"t":1730772000}
+{"o":7212.239086797,"h":7279.4401597546,"l":7165.0164873862,"c":7276.1428444857,"v":695604.2982507249,"t":1730775600}
+{"o":7276.1428444857,"h":7314.4416824306,"l":7263.1051229974,"c":7291.5561629302,"v":557687.3108742632,"t":1730779200}
+{"o":7291.5561629302,"h":7344.1011880646,"l":7267.2153067363,"c":7329.5654393697,"v":526404.7932886404,"t":1730782800}
+{"o":7329.5654393697,"h":7342.453889625,"l":7291.322897663,"c":7335.875295383,"v":550508.3167245575,"t":1730786400}
+{"o":7335.875295383,"h":7403.8927754653,"l":7327.833006578,"c":7387.0866820753,"v":650156.2007265164,"t":1730790000}
+{"o":7387.0866820753,"h":7409.6032855165,"l":7371.0515915753,"c":7409.5287649893,"v":613390.5168673113,"t":1730793600}
+{"o":7409.5287649893,"h":7433.8158444332,"l":7375.6279609067,"c":7376.7008221418,"v":540489.5850227621,"t":1730797200}
+{"o":7376.7008221418,"h":7381.6375310076,"l":7341.4730253075,"c":7373.2589743739,"v":506572.3617497822,"t":1730800800}
+{"o":7373.2589743739,"h":7423.8183745318,"l":7371.6542569103,"c":7400.3669508842,"v":529147.7438528748,"t":1730804400}
+{"o":7400.3669508842,"h":7483.6841552918,"l":7378.1218848809,"c":7447.3338145689,"v":621458.9654753796,"t":1730808000}
+{"o":7447.3338145689,"h":7474.991228681,"l":7397.4458562138,"c":7465.21457519,"v":725978.1927732999,"t":1730811600}
+{"o":7465.21457519,"h":7661.7477840171,"l":7450.4027474789,"c":7611.6625455539,"v":1147828.4885459105,"t":1730815200}
+{"o":7611.6625455539,"h":7641.2272120459,"l":7509.6808751724,"c":7563.9133241299,"v":1102884.7289577529,"t":1730818800}
+{"o":7563.9133241299,"h":7699.9788903785,"l":7555.0554487035,"c":7687.1212413569,"v":928385.7127540894,"t":1730822400}
+{"o":7687.1212413569,"h":7720.19947991,"l":7603.0280515189,"c":7604.0346254932,"v":780168.6019469246,"t":1730826000}
+{"o":7604.0346254932,"h":7632.4158826988,"l":7571.8615466947,"c":7610.6973228243,"v":675288.6954667758,"t":1730829600}
+{"o":7610.6973228243,"h":7636.6671583911,"l":7457.822327307,"c":7484.1367428628,"v":740019.1763877869,"t":1730833200}
+{"o":7484.1367428628,"h":7614.6085300897,"l":7446.0913505182,"c":7609.0880281188,"v":739777.8447380951,"t":1730836800}
+{"o":7609.0880281188,"h":7615.948178929,"l":7522.2194187776,"c":7542.1775106626,"v":548276.1745283129,"t":1730840400}
+{"o":7542.1775106626,"h":7636.5909481569,"l":7476.8188598431,"c":7635.5670698825,"v":629979.1280452684,"t":1730844000}
+{"o":7635.5670698825,"h":7650.8533273627,"l":7587.8623268639,"c":7598.8891045745,"v":679922.2253177338,"t":1730847600}
+{"o":7598.8891045745,"h":7901.8816346867,"l":7590.4015764576,"c":7871.4542259305,"v":1262549.2831316204,"t":1730851200}
+{"o":7871.4542259305,"h":7967.3344235018,"l":7814.0413663768,"c":7905.5426670267,"v":1144628.7207101923,"t":1730854800}
+{"o":7905.5426670267,"h":8226.4890873882,"l":7868.5929521385,"c":8196.7220460335,"v":1244134.9612370189,"t":1730858400}
+{"o":8196.7220460335,"h":8447.4357921085,"l":8130.2950473761,"c":8433.3707941762,"v":2039728.6209468408,"t":1730862000}
+{"o":8433.3707941762,"h":8590.7883328149,"l":8312.8830480825,"c":8445.6494695802,"v":1634290.9855232148,"t":1730865600}
+{"o":8445.6494695802,"h":8469.000304587,"l":8321.5440436635,"c":8448.6522188726,"v":1307138.5925891625,"t":1730869200}
+{"o":8448.6522188726,"h":8613.2413300567,"l":8417.6462969246,"c":8445.1565635857,"v":1444961.1242221424,"t":1730872800}
+{"o":8445.1565635857,"h":8582.3810344096,"l":8353.3734751325,"c":8388.4100436997,"v":1372956.6506670036,"t":1730876400}
+{"o":8388.4100436997,"h":8416.3912434862,"l":8216.1099626036,"c":8354.882051582,"v":1236918.2965408515,"t":1730880000}
+{"o":8354.882051582,"h":8443.0878769955,"l":8353.98649137,"c":8412.1037142117,"v":799880.5815218602,"t":1730883600}
+{"o":8412.1037142117,"h":8463.7237883011,"l":8380.2054225346,"c":8450.4902234604,"v":680088.7054958007,"t":1730887200}
+{"o":8450.4902234604,"h":8525.094187179,"l":8426.1279188591,"c":8515.2474627286,"v":663562.6291899821,"t":1730890800}
+{"o":8515.2474627286,"h":8607.700840101,"l":8492.1916765774,"c":8499.7369936079,"v":742885.4671907807,"t":1730894400}
+{"o":8499.7369936079,"h":8555.7635311913,"l":8464.119638237,"c":8531.7327354539,"v":775149.2244927972,"t":1730898000}
+{"o":8531.7327354539,"h":8606.0426223694,"l":8418.0374473234,"c":8439.4463723867,"v":972755.8106472379,"t":1730901600}
+{"o":8439.4463723867,"h":8569.8633710906,"l":8409.2266313497,"c":8466.1958677375,"v":1014186.8522270817,"t":1730905200}
+{"o":8466.1958677375,"h":8497.0624584847,"l":8427.4952894249,"c":8491.9173154911,"v":755955.8625683935,"t":1730908800}
+{"o":8491.9173154911,"h":8521.3888001052,"l":8421.041871431,"c":8472.2873808364,"v":769411.4712636726,"t":1730912400}
+{"o":8472.2873808364,"h":8577.4848789287,"l":8469.7712179996,"c":8561.52566757,"v":714439.5776951306,"t":1730916000}
+{"o":8561.52566757,"h":8603.557592689,"l":8517.6345327144,"c":8600.735341122,"v":785768.526831587,"t":1730919600}
+{"o":8600.735341122,"h":8620.0680773668,"l":8512.4723315532,"c":8560.1713338815,"v":873171.0255913167,"t":1730923200}
+{"o":8560.1713338815,"h":8673.9976327671,"l":8517.7991598443,"c":8622.9460716283,"v":980598.4218658439,"t":1730926800}
+{"o":8622.9460716283,"h":8672.0332649344,"l":8596.7550899149,"c":8626.5785523028,"v":790615.148999939,"t":1730930400}
+{"o":8626.5785523028,"h":8637.05806891,"l":8515.7173048715,"c":8519.5905571972,"v":780307.5049239524,"t":1730934000}
+{"o":8519.5905571972,"h":8554.975625923,"l":8485.3291681229,"c":8547.7117980606,"v":795453.2438173668,"t":1730937600}
+{"o":8547.7117980606,"h":8796.5408691038,"l":8493.2139828348,"c":8642.7274199702,"v":962929.6430285022,"t":1730941200}
+{"o":8642.7274199702,"h":8758.9490334143,"l":8641.8524076629,"c":8737.107881245,"v":839412.6005201408,"t":1730944800}
+{"o":8737.107881245,"h":8739.5264132151,"l":8606.990931766,"c":8627.7713364717,"v":806082.6225647554,"t":1730948400}
+{"o":8627.7713364717,"h":8674.7711763624,"l":8584.2141137935,"c":8599.8748596134,"v":664424.6716962978,"t":1730952000}
+{"o":8599.8748596134,"h":8621.7921154135,"l":8568.1789247798,"c":8616.5756367112,"v":596836.9848571375,"t":1730955600}
+{"o":8616.5756367112,"h":8623.0283065696,"l":8487.5421624983,"c":8552.9604310342,"v":649584.3187632599,"t":1730959200}
+{"o":8552.9604310342,"h":8607.2819745664,"l":8504.1540232771,"c":8579.2398936148,"v":582659.6135462548,"t":1730962800}
+{"o":8579.2398936148,"h":8645.9192597536,"l":8574.3117399451,"c":8622.5179723884,"v":621230.0030096332,"t":1730966400}
+{"o":8622.5179723884,"h":8622.5179723884,"l":8549.6020283903,"c":8594.7986661295,"v":527615.5044154356,"t":1730970000}
+{"o":8594.7986661295,"h":8597.307691795,"l":8514.2322789632,"c":8555.9855795333,"v":562730.0329641682,"t":1730973600}
+{"o":8555.9855795333,"h":8572.4917336138,"l":8483.6740182497,"c":8488.093323638,"v":528910.3383446127,"t":1730977200}
+{"o":8488.093323638,"h":8577.1150375464,"l":8475.3387118065,"c":8559.3160867332,"v":551788.1483419732,"t":1730980800}
+{"o":8559.3160867332,"h":8596.085535538,"l":8468.4662834665,"c":8491.6689179178,"v":622598.1196847745,"t":1730984400}
+{"o":8491.6689179178,"h":8594.0206312895,"l":8486.6221906186,"c":8564.9549050548,"v":890915.1164163473,"t":1730988000}
+{"o":8564.9549050548,"h":8796.2185651053,"l":8521.2271327992,"c":8792.8686969,"v":1086176.8767899773,"t":1730991600}
+{"o":8792.8686969,"h":8916.0654161921,"l":8718.4737660954,"c":8852.5984328201,"v":1019374.6122557997,"t":1730995200}
+{"o":8852.5984328201,"h":8955.7971525578,"l":8803.3354112721,"c":8939.8145376413,"v":986350.1817440016,"t":1730998800}
+{"o":8939.8145376413,"h":9048.6615004484,"l":8887.7016374698,"c":8984.1809159143,"v":1005366.8765796091,"t":1731002400}
+{"o":8984.1809159143,"h":9004.6362872044,"l":8874.1098777898,"c":8996.2014071229,"v":941809.930015534,"t":1731006000}
+{"o":8996.2014071229,"h":9027.1594924383,"l":8940.3871452565,"c":9000.6822723262,"v":907566.4211263137,"t":1731009600}
+{"o":9000.6822723262,"h":9040.9707260289,"l":8958.7623591739,"c":8960.3936396531,"v":974818.1721596121,"t":1731013200}
+{"o":8960.3936396531,"h":8983.5364697263,"l":8867.8368867464,"c":8911.244348465,"v":896780.3127820333,"t":1731016800}
+{"o":8911.244348465,"h":8969.9716141018,"l":8861.5128402309,"c":8960.3107623853,"v":725265.1180169109,"t":1731020400}
+{"o":8960.3107623853,"h":9170.773179447,"l":8960.3107623853,"c":9072.7422831814,"v":1036204.2404394692,"t":1731024000}
+{"o":9072.7422831814,"h":9137.4952866479,"l":9021.8703327526,"c":9051.564089148,"v":933800.1183735981,"t":1731027600}
+{"o":9051.564089148,"h":9061.6217711763,"l":8931.5134464497,"c":8945.8126462374,"v":1029510.5453888039,"t":1731031200}
+{"o":8945.8126462374,"h":9064.7005775911,"l":8932.4283388808,"c":9047.8542282745,"v":694836.4160065018,"t":1731034800}
+{"o":9047.8542282745,"h":9084.0778357483,"l":9017.5657891123,"c":9035.9969961157,"v":557518.5495627857,"t":1731038400}
+{"o":9035.9969961157,"h":9136.9966355002,"l":9025.8687103808,"c":9091.7758297304,"v":612616.8879421009,"t":1731042000}
+{"o":9091.7758297304,"h":9118.8975429815,"l":9037.9618169262,"c":9076.1318254779,"v":571490.9062555763,"t":1731045600}
+{"o":9076.1318254779,"h":9169.8049099888,"l":9009.3573919523,"c":9155.134678384,"v":655597.1993821325,"t":1731049200}
+{"o":9155.134678384,"h":9155.4153714238,"l":9046.4812980441,"c":9095.5683426254,"v":602632.5291809924,"t":1731052800}
+{"o":9095.5683426254,"h":9270.0849793133,"l":9081.2706514078,"c":9234.9513764989,"v":652474.2680303359,"t":1731056400}
+{"o":9234.9513764989,"h":9319.563782094,"l":9178.0697457097,"c":9293.4311314843,"v":736160.8314941707,"t":1731060000}
+{"o":9293.4311314843,"h":9363.0881646927,"l":9266.8939078781,"c":9266.8939078781,"v":722381.238560656,"t":1731063600}
+{"o":9266.8939078781,"h":9317.4939382946,"l":9235.3928335227,"c":9248.2580707237,"v":768937.4350615711,"t":1731067200}
+{"o":9248.2580707237,"h":9359.5807185645,"l":9228.5265641471,"c":9334.2395598902,"v":731289.0033501745,"t":1731070800}
+{"o":9334.2395598902,"h":9358.7986172241,"l":9097.7396715525,"c":9112.9144231745,"v":977142.785897927,"t":1731074400}
+{"o":9112.9144231745,"h":9235.0958754015,"l":9055.0868925062,"c":9177.8703897496,"v":905903.4315632657,"t":1731078000}
+{"o":9177.8703897496,"h":9200.3292590233,"l":8990.7845868847,"c":8998.324299741,"v":854870.6619070395,"t":1731081600}
+{"o":8998.324299741,"h":9110.8570087571,"l":8958.6893533817,"c":9091.772208643,"v":830909.6467899905,"t":1731085200}
+{"o":9091.772208643,"h":9223.5138177339,"l":9057.9625331864,"c":9121.5144312722,"v":812470.1524401746,"t":1731088800}
+{"o":9121.5144312722,"h":9203.4073529071,"l":9109.2375701584,"c":9112.1840156492,"v":803656.0861349109,"t":1731092400}
+{"o":9112.1840156492,"h":9142.4359595683,"l":9022.8393391815,"c":9062.1023333711,"v":806850.7701771496,"t":1731096000}
+{"o":9062.1023333711,"h":9083.7469873588,"l":8997.9593116348,"c":9071.1335241056,"v":643522.0821264188,"t":1731099600}
+{"o":9071.1335241056,"h":9111.0047181152,"l":9047.0041407808,"c":9077.9928574652,"v":639471.4843304341,"t":1731103200}
+{"o":9077.9928574652,"h":9126.2186817926,"l":9044.7677379216,"c":9116.1912165587,"v":536599.7863075652,"t":1731106800}
+{"o":9116.1912165587,"h":9132.4836568616,"l":9065.8426907796,"c":9112.0963913765,"v":622645.9139428799,"t":1731110400}
+{"o":9112.0963913765,"h":9130.3609256384,"l":9068.22174881,"c":9103.9132500982,"v":626693.831421372,"t":1731114000}
+{"o":9103.9132500982,"h":9120.6792210563,"l":9000.7094818443,"c":9104.0502370927,"v":617624.5046338078,"t":1731117600}
+{"o":9104.0502370927,"h":9138.5574946899,"l":9044.6715995207,"c":9086.4520838826,"v":577662.5183208743,"t":1731121200}
+{"o":9086.4520838826,"h":9131.7702941972,"l":9086.4520838826,"c":9110.9960335154,"v":518196.85714987,"t":1731124800}
+{"o":9110.9960335154,"h":9208.8443786765,"l":9101.9510779807,"c":9167.7820289256,"v":581355.4628114263,"t":1731128400}
+{"o":9167.7820289256,"h":9241.8371053333,"l":9146.4098332451,"c":9167.2848950812,"v":611150.3246620022,"t":1731132000}
+{"o":9167.2848950812,"h":9170.1644940832,"l":9108.4793101531,"c":9133.5836829013,"v":566669.1834935757,"t":1731135600}
+{"o":9133.5836829013,"h":9243.2170750762,"l":9121.9588519801,"c":9194.2500918915,"v":624697.0876397722,"t":1731139200}
+{"o":9194.2500918915,"h":9245.0836182317,"l":9194.2500918915,"c":9204.2096160484,"v":691907.5301275851,"t":1731142800}
+{"o":9204.2096160484,"h":9283.3179357412,"l":9190.439474779,"c":9259.9600127395,"v":542183.8519228265,"t":1731146400}
+{"o":9259.9600127395,"h":9268.8818092227,"l":9190.833258318,"c":9230.1058391526,"v":556651.1720402177,"t":1731150000}
+{"o":9230.1058391526,"h":9243.1552412128,"l":9124.9395872512,"c":9126.7229912185,"v":575876.8011255783,"t":1731153600}
+{"o":9126.7229912185,"h":9170.9484457118,"l":9098.3646396685,"c":9110.8649080732,"v":539967.5902600234,"t":1731157200}
+{"o":9110.8649080732,"h":9110.8649080732,"l":9008.082637646,"c":9041.075281489,"v":643883.2014876724,"t":1731160800}
+{"o":9041.075281489,"h":9066.301706162,"l":9003.6720463263,"c":9054.2864277958,"v":538260.2504346763,"t":1731164400}
+{"o":9054.2864277958,"h":9065.1322594674,"l":8965.2310214567,"c":8977.4098630392,"v":602536.466995715,"t":1731168000}
+{"o":8977.4098630392,"h":9038.1293927001,"l":8895.5823637308,"c":9036.8214831928,"v":643483.7252148908,"t":1731171600}
+{"o":9036.8214831928,"h":9078.6007757673,"l":9024.3751949955,"c":9072.0901896548,"v":512677.8985085678,"t":1731175200}
+{"o":9072.0901896548,"h":9108.6255895927,"l":8995.7806809394,"c":9024.322927407,"v":570207.1824219886,"t":1731178800}
+{"o":9024.322927407,"h":9099.5650039748,"l":9006.1852955401,"c":9057.9371546507,"v":531040.6339121605,"t":1731182400}
+{"o":9057.9371546507,"h":9101.6757277637,"l":9033.6393493603,"c":9048.7825103424,"v":510265.8781451471,"t":1731186000}
+{"o":9048.7825103424,"h":9131.2442289413,"l":9040.3327014792,"c":9127.2411963356,"v":536437.4096359166,"t":1731189600}
+{"o":9127.2411963356,"h":9215.1561603493,"l":9115.7348345233,"c":9123.3141938685,"v":640918.6281335872,"t":1731193200}
+{"o":9123.3141938685,"h":9208.549839404,"l":9068.5212321117,"c":9150.2614098396,"v":739063.2721380139,"t":1731196800}
+{"o":9150.2614098396,"h":9156.9217858817,"l":9073.3376525324,"c":9131.9432001823,"v":743116.1269793893,"t":1731200400}
+{"o":9131.9432001823,"h":9351.8731295265,"l":9125.4800247979,"c":9235.610850211,"v":764273.2220569436,"t":1731204000}
+{"o":9235.610850211,"h":9274.1827194834,"l":9191.8266852331,"c":9191.9903400298,"v":647237.9216761016,"t":1731207600}
+{"o":9191.9903400298,"h":9365.2742252242,"l":9169.690276639,"c":9351.2911515619,"v":729624.6331492433,"t":1731211200}
+{"o":9351.2911515619,"h":9536.5017641985,"l":9294.1541963265,"c":9438.4407232536,"v":857489.1473010803,"t":1731214800}
+{"o":9438.4407232536,"h":9458.9200649852,"l":9343.6025407505,"c":9387.4868933673,"v":633201.4845065093,"t":1731218400}
+{"o":9387.4868933673,"h":9434.3902276385,"l":9352.3502116787,"c":9352.3546531694,"v":528460.8752677232,"t":1731222000}
+{"o":9352.3546531694,"h":9378.8275183952,"l":9309.3194616146,"c":9364.7899422112,"v":598313.454679188,"t":1731225600}
+{"o":9364.7899422112,"h":9410.6895792705,"l":9340.1323808088,"c":9373.5168996994,"v":675280.3929621349,"t":1731229200}
+{"o":9373.5168996994,"h":9405.2349969073,"l":9333.7679254424,"c":9377.9556685293,"v":634308.871924302,"t":1731232800}
+{"o":9377.9556685293,"h":9462.2047458889,"l":9345.8022561752,"c":9430.9365141641,"v":653339.2303662379,"t":1731236400}
+{"o":9430.9365141641,"h":9475.6509037852,"l":9292.1466398216,"c":9376.9894037256,"v":843301.2936470502,"t":1731240000}
+{"o":9376.9894037256,"h":9440.3365131052,"l":9351.3212637862,"c":9436.4024062308,"v":801963.4636600701,"t":1731243600}
+{"o":9436.4024062308,"h":9560.3362141022,"l":9331.7475283368,"c":9426.2806963748,"v":1057278.0116804682,"t":1731247200}
+{"o":9426.2806963748,"h":9685.3174534369,"l":9384.3954924375,"c":9642.359287949,"v":1034859.2389692282,"t":1731250800}
+{"o":9642.359287949,"h":9684.1042948149,"l":9535.3002586277,"c":9623.3901628488,"v":1277157.2815890063,"t":1731254400}
+{"o":9623.3901628488,"h":9821.3924307457,"l":9606.4798931797,"c":9714.6170279612,"v":904011.235384571,"t":1731258000}
+{"o":9714.6170279612,"h":9807.749611352,"l":9675.7285996379,"c":9683.4189334085,"v":1123384.3456041012,"t":1731261600}
+{"o":9683.4189334085,"h":9725.7260050984,"l":9418.2119744446,"c":9515.1544628037,"v":1126709.644878672,"t":1731265200}
+{"o":9515.1544628037,"h":9555.6258882295,"l":9231.8707316531,"c":9231.8707316531,"v":1093668.1557562407,"t":1731268800}
+{"o":9231.8707316531,"h":9501.4599880697,"l":9112.0455871775,"c":9464.913457075,"v":1216730.6015504962,"t":1731272400}
+{"o":9464.913457075,"h":9763.4597576332,"l":9434.5696636332,"c":9605.6833195148,"v":1089272.3281009665,"t":1731276000}
+{"o":9605.6833195148,"h":9635.5281362929,"l":9510.343277877,"c":9583.4902494642,"v":934277.6125588309,"t":1731279600}
+{"o":9583.4902494642,"h":9634.308162662,"l":9559.7350760696,"c":9615.7685028281,"v":882602.2378576685,"t":1731283200}
+{"o":9615.7685028281,"h":9694.7239268902,"l":9561.1854888622,"c":9602.607860942,"v":850330.1596987949,"t":1731286800}
+{"o":9602.607860942,"h":9660.4174057716,"l":9560.2563197738,"c":9651.8472892526,"v":1093294.0956090812,"t":1731290400}
+{"o":9651.8472892526,"h":9651.8472892526,"l":9501.292172022,"c":9585.1596298847,"v":1054929.7713831242,"t":1731294000}
+{"o":9585.1596298847,"h":9597.4542952334,"l":9429.0557068577,"c":9490.9451276422,"v":1044955.0153369929,"t":1731297600}
+{"o":9490.9451276422,"h":9498.8934208955,"l":9319.7013647776,"c":9409.8804178326,"v":2329911.0222735521,"t":1731301200}
+{"o":9409.8804178326,"h":9518.8862681309,"l":9286.2943459321,"c":9450.7810954196,"v":2180992.7427427862,"t":1731304800}
+{"o":9450.7810954196,"h":9549.8529857644,"l":9407.6400069222,"c":9496.8832531236,"v":1263217.087655104,"t":1731308400}
+{"o":9496.8832531236,"h":9580.916553852,"l":9352.1580209495,"c":9532.5135784315,"v":979252.3536066562,"t":1731312000}
+{"o":9532.5135784315,"h":9682.5532110572,"l":9373.3562935908,"c":9635.4474677145,"v":1014547.6342072668,"t":1731315600}
+{"o":9635.4474677145,"h":9921.8887153742,"l":9550.0143441795,"c":9846.1932126358,"v":1181416.1938445147,"t":1731319200}
+{"o":9846.1932126358,"h":9942.8498568438,"l":9721.5756338556,"c":9930.8466628457,"v":924436.5057009843,"t":1731322800}
+{"o":9930.8466628457,"h":10056.8587558071,"l":9795.682915894,"c":9859.6146765077,"v":937286.5326285313,"t":1731326400}
+{"o":9859.6146765077,"h":9917.610993992,"l":9708.9845620134,"c":9907.2608005363,"v":837411.9262366096,"t":1731330000}
+{"o":9907.2608005363,"h":10077.0665743401,"l":9790.6930339303,"c":9991.4026729702,"v":941767.0842772977,"t":1731333600}
+{"o":9991.4026729702,"h":10075.7196656906,"l":9892.4451041136,"c":10001.3419327096,"v":1034697.9139934422,"t":1731337200}
+{"o":10001.3419327096,"h":10138.9370593171,"l":9874.3810085284,"c":9959.1784455976,"v":1032324.5818093264,"t":1731340800}
+{"o":9959.1784455976,"h":10071.8632754908,"l":9829.8943289855,"c":10011.3776355833,"v":1002238.9677899512,"t":1731344400}
+{"o":10011.3776355833,"h":10036.0333459323,"l":9844.4722982703,"c":10017.5622146787,"v":864528.8877061818,"t":1731348000}
+{"o":10017.5622146787,"h":10096.3889523416,"l":9807.854297501,"c":9954.8987444044,"v":1165419.1790789508,"t":1731351600}
+{"o":9954.8987444044,"h":10188.7891383562,"l":9864.6571955608,"c":9999.2058313276,"v":1031135.2288142645,"t":1731355200}
+{"o":9999.2058313276,"h":10101.433058919,"l":9849.9168124638,"c":9996.8473639466,"v":1008214.4187520349,"t":1731358800}
+{"o":9996.8473639466,"h":10084.4104470054,"l":9841.0337430503,"c":10055.7507041395,"v":1008883.2524162583,"t":1731362400}
+{"o":10055.7507041395,"h":10307.6313585276,"l":10002.814540783,"c":10143.2984861261,"v":1077668.5001862687,"t":1731366000}
+{"o":10143.2984861261,"h":10164.0603674692,"l":9833.643589095,"c":10061.1310611585,"v":1223055.0168270043,"t":1731369600}
+{"o":10061.1310611585,"h":10113.0015645506,"l":9969.1533525869,"c":10000.4383318204,"v":983203.6868277697,"t":1731373200}
+{"o":10000.4383318204,"h":10041.144650971,"l":9757.19979102,"c":9938.5585085887,"v":996154.1554203673,"t":1731376800}
+{"o":9938.5585085887,"h":10090.5656192703,"l":9883.8475278569,"c":10077.4383654899,"v":941936.1453027363,"t":1731380400}
+{"o":10077.4383654899,"h":10123.4994915735,"l":9909.005518362,"c":9976.1683609348,"v":1062469.7869155204,"t":1731384000}
+{"o":9976.1683609348,"h":10052.0655402709,"l":9844.6491276756,"c":9945.3087436848,"v":1115876.7760716514,"t":1731387600}
+{"o":9945.3087436848,"h":10092.2293035853,"l":9926.1440171815,"c":10045.9277826741,"v":1187848.9573176946,"t":1731391200}
+{"o":10045.9277826741,"h":10133.8630295783,"l":9982.1731583044,"c":10133.8630295783,"v":1175941.7729041108,"t":1731394800}
+{"o":10133.8630295783,"h":10270.1025479331,"l":10075.1113049429,"c":10268.5073763704,"v":1134180.321467788,"t":1731398400}
+{"o":10268.5073763704,"h":10288.117433526,"l":9850.2476725123,"c":9850.2476725123,"v":1534854.7236200122,"t":1731402000}
+{"o":9850.2476725123,"h":9926.7720755118,"l":9529.7061580878,"c":9728.7999445552,"v":2230250.2281758916,"t":1731405600}
+{"o":9728.7999445552,"h":9849.1058685475,"l":9594.6309590888,"c":9640.1492788594,"v":1324384.3486910691,"t":1731409200}
+{"o":9640.1492788594,"h":9762.1146612589,"l":9428.604905187,"c":9537.3651805566,"v":1349238.0129547324,"t":1731412800}
+{"o":9537.3651805566,"h":9593.9961999189,"l":9254.0390274442,"c":9565.6626053339,"v":1674502.4411090175,"t":1731416400}
+{"o":9565.6626053339,"h":9745.1626275338,"l":9361.3397694282,"c":9732.9612425653,"v":1884294.0254717893,"t":1731420000}
+{"o":9732.9612425653,"h":9749.5626726919,"l":9564.2902392125,"c":9608.642185621,"v":1394822.9916425087,"t":1731423600}
+{"o":9608.642185621,"h":9704.578384046,"l":9435.2439253502,"c":9660.9922209069,"v":1511851.9036539597,"t":1731427200}
+{"o":9660.9922209069,"h":9725.9905765158,"l":9532.7126434733,"c":9572.6695357684,"v":1155088.7812683075,"t":1731430800}
+{"o":9572.6695357684,"h":9790.4718862402,"l":9543.4331315515,"c":9742.1802986355,"v":1057967.8076255152,"t":1731434400}
+{"o":9742.1802986355,"h":9848.2930195524,"l":9653.2764085206,"c":9741.6866750952,"v":1110672.6427872963,"t":1731438000}
+{"o":9741.6866750952,"h":9795.4269888768,"l":9643.4002702619,"c":9721.7006552638,"v":1130142.6020236209,"t":1731441600}
+{"o":9721.7006552638,"h":9755.7132906197,"l":9563.6072186678,"c":9716.6348405561,"v":1150739.4564565686,"t":1731445200}
+{"o":9716.6348405561,"h":9864.4846357929,"l":9596.2032143443,"c":9817.676426588,"v":1109829.7669502667,"t":1731448800}
+{"o":9817.676426588,"h":9819.2534624051,"l":9653.187429013,"c":9665.3691451993,"v":1208007.8065036202,"t":1731452400}
+{"o":9665.3691451993,"h":9736.4034204141,"l":9604.2968779193,"c":9614.8656203261,"v":1357878.034750812,"t":1731456000}
+{"o":9614.8656203261,"h":9677.6426659344,"l":9424.2409638503,"c":9610.1129600039,"v":1334180.6745776078,"t":1731459600}
+{"o":9610.1129600039,"h":9624.3575502238,"l":9272.7918874476,"c":9469.5144895648,"v":1518818.8507256701,"t":1731463200}
+{"o":9469.5144895648,"h":9504.1705306817,"l":9278.5890185756,"c":9279.5592912014,"v":1811918.3046693164,"t":1731466800}
+{"o":9279.5592912014,"h":9393.8997462453,"l":9168.6458145684,"c":9375.5358532646,"v":1732764.6083559238,"t":1731470400}
+{"o":9375.5358532646,"h":9465.9781557752,"l":9310.9451936113,"c":9342.0661655019,"v":1352117.3117227014,"t":1731474000}
+{"o":9342.0661655019,"h":9428.150657477,"l":9212.463429385,"c":9233.2232277295,"v":1087027.7329527121,"t":1731477600}
+{"o":9233.2232277295,"h":9395.6898600172,"l":9203.8123967898,"c":9370.5579495657,"v":1039285.1733005129,"t":1731481200}
+{"o":9370.5579495657,"h":9464.6456887968,"l":9311.893842391,"c":9398.5482077898,"v":1066744.5707950792,"t":1731484800}
+{"o":9398.5482077898,"h":9547.7149709789,"l":9369.4314619837,"c":9424.150434051,"v":1566237.3220249061,"t":1731488400}
+{"o":9424.150434051,"h":9518.5625425615,"l":9331.228976125,"c":9462.3764323744,"v":1478146.1652041839,"t":1731492000}
+{"o":9462.3764323744,"h":9565.9482170905,"l":9403.4368682378,"c":9490.1290099198,"v":1246824.0337124036,"t":1731495600}
+{"o":9490.1290099198,"h":9523.5742779058,"l":9410.1506318516,"c":9479.0706467989,"v":1465766.3349470678,"t":1731499200}
+{"o":9479.0706467989,"h":9843.569798026,"l":9421.4104328169,"c":9720.7109554309,"v":2226094.9680156633,"t":1731502800}
+{"o":9720.7109554309,"h":9929.002338402,"l":9564.673658638,"c":9905.7785743792,"v":2125800.2760515488,"t":1731506400}
+{"o":9905.7785743792,"h":9923.9867434072,"l":9655.9747738769,"c":9892.2946288101,"v":2228931.1948583634,"t":1731510000}
+{"o":9892.2946288101,"h":9984.5515192596,"l":9717.1858884822,"c":9922.9763917538,"v":2354387.1222522538,"t":1731513600}
+{"o":9922.9763917538,"h":10070.6178421663,"l":9845.0784863591,"c":10000.7558886569,"v":1936945.0447005681,"t":1731517200}
+{"o":10000.7558886569,"h":10041.8707595282,"l":9898.3390988445,"c":10024.3355943305,"v":2004354.1713227036,"t":1731520800}
+{"o":10024.3355943305,"h":10054.0075190495,"l":9602.0209937882,"c":9631.16172851,"v":3018473.3853807962,"t":1731524400}
+{"o":9631.16172851,"h":9786.2537852408,"l":9507.8979686512,"c":9670.6590815095,"v":1885958.0147287485,"t":1731528000}
+{"o":9670.6590815095,"h":9679.2571931211,"l":9403.7434306943,"c":9588.9570488194,"v":1688721.9732054996,"t":1731531600}
+{"o":9588.9570488194,"h":9789.0887121268,"l":9565.791195258,"c":9726.0985192452,"v":1306306.7261998823,"t":1731535200}
+{"o":9726.0985192452,"h":9840.2043193698,"l":9678.7397825598,"c":9823.4551870043,"v":1294831.2236450145,"t":1731538800}
+{"o":9823.4551870043,"h":9849.1518989222,"l":9648.9123186359,"c":9735.4078963598,"v":1835906.1678407174,"t":1731542400}
+{"o":9735.4078963598,"h":9864.9855630797,"l":9686.6418461035,"c":9864.9855630797,"v":1831168.9752402091,"t":1731546000}
+{"o":9864.9855630797,"h":9872.1030012673,"l":9733.305519593,"c":9806.8475251286,"v":1696201.568789321,"t":1731549600}
+{"o":9806.8475251286,"h":10013.6658588906,"l":9712.1013097268,"c":10013.6658588906,"v":1896946.0682834212,"t":1731553200}
+{"o":10013.6658588906,"h":10052.8551700899,"l":9903.0119092871,"c":10043.4353632956,"v":1434509.7571506938,"t":1731556800}
+{"o":10043.4353632956,"h":10043.4353632956,"l":9915.6783034201,"c":9984.9492507786,"v":1596155.806449943,"t":1731560400}
+{"o":9984.9492507786,"h":10082.8042830791,"l":9852.4733172303,"c":9852.4733172303,"v":1520388.2364142691,"t":1731564000}
+{"o":9852.4733172303,"h":9993.0826407408,"l":9816.5083778156,"c":9957.0517683769,"v":1630634.188540672,"t":1731567600}
+{"o":9957.0517683769,"h":10080.2311973963,"l":9930.9878206901,"c":10010.0401303322,"v":1479377.3015194875,"t":1731571200}
+{"o":10010.0401303322,"h":10164.5250063675,"l":10008.1093526267,"c":10117.9996520499,"v":1560519.1353504087,"t":1731574800}
+{"o":10117.9996520499,"h":10135.2442757564,"l":9903.9803983627,"c":9921.753440231,"v":1468864.6959199188,"t":1731578400}
+{"o":9921.753440231,"h":9943.2670062865,"l":9743.5145125271,"c":9860.4237679019,"v":1661345.6827888342,"t":1731582000}
+{"o":9860.4237679019,"h":9926.1132050555,"l":9815.3277579582,"c":9874.1667938152,"v":1318610.5888185105,"t":1731585600}
+{"o":9874.1667938152,"h":9941.5666563653,"l":9746.6359709889,"c":9777.8116905576,"v":1578115.2163876847,"t":1731589200}
+{"o":9777.8116905576,"h":9945.5549673233,"l":9599.0640983105,"c":9606.0504579695,"v":1978923.8470596878,"t":1731592800}
+{"o":9606.0504579695,"h":9739.9217328581,"l":9547.3762846989,"c":9611.0443930193,"v":1910256.8667522015,"t":1731596400}
+{"o":9611.0443930193,"h":9904.3154062494,"l":9573.9890208553,"c":9904.3154062494,"v":1744797.2802296297,"t":1731600000}
+{"o":9904.3154062494,"h":9904.4141097671,"l":9783.7707037793,"c":9821.9775114275,"v":1534902.9982705172,"t":1731603600}
+{"o":9821.9775114275,"h":9890.9385704766,"l":9762.5687212124,"c":9780.8731556962,"v":1477873.4990208675,"t":1731607200}
+{"o":9780.8731556962,"h":9863.0816064127,"l":9777.4661476541,"c":9837.4264151711,"v":1481362.5113236993,"t":1731610800}
+{"o":9837.4264151711,"h":9837.4264151711,"l":9685.3324213766,"c":9748.4416288007,"v":1561218.7479317696,"t":1731614400}
+{"o":9748.4416288007,"h":9818.3664942757,"l":9672.717913752,"c":9782.1816718286,"v":1558308.330308873,"t":1731618000}
+{"o":9782.1816718286,"h":9798.6423465928,"l":9583.0162710515,"c":9672.4473290627,"v":1598556.228483245,"t":1731621600}
+{"o":9672.4473290627,"h":9700.9794418784,"l":9429.3911399785,"c":9558.638099485,"v":1891789.4368397042,"t":1731625200}
+{"o":9558.638099485,"h":9713.2975587376,"l":9545.0758078943,"c":9573.5269998961,"v":1563889.5556217504,"t":1731628800}
+{"o":9573.5269998961,"h":9629.7797397263,"l":9504.1225818766,"c":9577.2439493576,"v":1466800.5873942843,"t":1731632400}
+{"o":9577.2439493576,"h":9610.374653851,"l":9488.8137434486,"c":9589.9616390988,"v":1226429.8464110594,"t":1731636000}
+{"o":9589.9616390988,"h":9615.405555958,"l":9530.5501860507,"c":9538.1541007002,"v":1231741.8293328159,"t":1731639600}
+{"o":9538.1541007002,"h":9541.680140698,"l":9329.3413563972,"c":9387.8775809393,"v":1318550.1348410253,"t":1731643200}
+{"o":9387.8775809393,"h":9522.6029901002,"l":9351.622374748,"c":9517.4041979853,"v":1176894.8664787926,"t":1731646800}
+{"o":9517.4041979853,"h":9600.5308840173,"l":9517.2453556756,"c":9574.5747523482,"v":1028124.5255534248,"t":1731650400}
+{"o":9574.5747523482,"h":9612.4127514983,"l":9544.5844525288,"c":9544.5844525288,"v":1092390.1250938592,"t":1731654000}
+{"o":9544.5844525288,"h":9642.4750073421,"l":9483.0776017712,"c":9642.4750073421,"v":1251610.3167793108,"t":1731657600}
+{"o":9642.4750073421,"h":9738.8929723599,"l":9626.2647305645,"c":9717.6092839025,"v":1360046.8596777127,"t":1731661200}
+{"o":9717.6092839025,"h":9761.0158437125,"l":9689.2117944855,"c":9732.2050704343,"v":1163830.2545666487,"t":1731664800}
+{"o":9732.2050704343,"h":9750.7351734586,"l":9680.8039568448,"c":9740.7095467881,"v":1274968.6535727333,"t":1731668400}
+{"o":9740.7095467881,"h":9812.1901768551,"l":9706.3540034025,"c":9762.2037588901,"v":1526370.6334988251,"t":1731672000}
+{"o":9762.2037588901,"h":9805.1257550044,"l":9722.5393769947,"c":9795.8741522027,"v":1753700.2503508085,"t":1731675600}
+{"o":9795.8741522027,"h":9821.0000317816,"l":9588.0784237947,"c":9644.4834641768,"v":2141879.0855892347,"t":1731679200}
+{"o":9644.4834641768,"h":9644.4834641768,"l":9429.6316955928,"c":9494.1815324282,"v":2054566.7645274668,"t":1731682800}
+{"o":9494.1815324282,"h":9639.0306068958,"l":9489.3330627645,"c":9553.7467742055,"v":2203407.1496839272,"t":1731686400}
+{"o":9553.7467742055,"h":9694.0297878,"l":9546.3992602637,"c":9615.8161352086,"v":1688066.8909570526,"t":1731690000}
+{"o":9615.8161352086,"h":9643.5422842621,"l":9532.310742098,"c":9602.5188660204,"v":1584579.4121678164,"t":1731693600}
+{"o":9602.5188660204,"h":9741.0839137652,"l":9595.4616044555,"c":9686.7607469912,"v":1620882.7890195227,"t":1731697200}
+{"o":9686.7607469912,"h":9857.0992083271,"l":9682.3138786599,"c":9857.0992083271,"v":1444670.4435436286,"t":1731700800}
+{"o":9857.0992083271,"h":10010.3820858969,"l":9834.673799842,"c":9987.6901353824,"v":1486425.2353712425,"t":1731704400}
+{"o":9987.6901353824,"h":10020.8236027774,"l":9926.7633825845,"c":9951.9853322283,"v":1415374.0169595783,"t":1731708000}
+{"o":9951.9853322283,"h":10054.163533809,"l":9950.693154385,"c":9967.1338773891,"v":1467185.1411241316,"t":1731711600}
+{"o":9967.1338773891,"h":9969.7313449576,"l":9848.9742133323,"c":9907.8406735239,"v":1279869.690107685,"t":1731715200}
+{"o":9907.8406735239,"h":9992.2062069035,"l":9897.8485889766,"c":9969.6834877432,"v":1027561.0468083158,"t":1731718800}
+{"o":9969.6834877432,"h":10035.201235998,"l":9952.7285551724,"c":9982.604400176,"v":1124240.7808721366,"t":1731722400}
+{"o":9982.604400176,"h":10112.2698503549,"l":9979.4656216665,"c":10099.5085796946,"v":1090406.9482426711,"t":1731726000}
+{"o":10099.5085796946,"h":10120.9964759384,"l":10028.5100243682,"c":10033.82719812,"v":1040444.7266830876,"t":1731729600}
+{"o":10033.82719812,"h":10125.2829687947,"l":10015.4531480945,"c":10085.5320226781,"v":885156.1070074671,"t":1731733200}
+{"o":10085.5320226781,"h":10085.5320226781,"l":9968.9161109574,"c":9979.9280685542,"v":1204065.494430196,"t":1731736800}
+{"o":9979.9280685542,"h":10046.0550540682,"l":9967.5572880669,"c":9988.4623270831,"v":1104764.8894370161,"t":1731740400}
+{"o":9988.4623270831,"h":10021.3136173061,"l":9948.0228066385,"c":10002.5097373909,"v":1142269.5495158117,"t":1731744000}
+{"o":10002.5097373909,"h":10028.8558845015,"l":9921.7736169611,"c":9921.7736169611,"v":1179049.6107811292,"t":1731747600}
+{"o":9921.7736169611,"h":9995.7144383946,"l":9914.9654820546,"c":9959.4174437086,"v":1216734.9167181749,"t":1731751200}
+{"o":9959.4174437086,"h":9986.8342040758,"l":9881.5518766258,"c":9986.8342040758,"v":1177055.5788995281,"t":1731754800}
+{"o":9986.8342040758,"h":10116.1187937859,"l":9866.9689895163,"c":10000.8908456947,"v":1648154.0158066044,"t":1731758400}
+{"o":10000.8908456947,"h":10090.1177965516,"l":9933.5314755195,"c":9940.6316788282,"v":1367365.6229081731,"t":1731762000}
+{"o":9940.6316788282,"h":9999.3153509032,"l":9882.3289436283,"c":9910.7698994792,"v":1415117.379621356,"t":1731765600}
+{"o":9910.7698994792,"h":9921.5381018885,"l":9757.0604750984,"c":9812.7294372219,"v":1496498.5554460161,"t":1731769200}
+{"o":9812.7294372219,"h":9854.126535028,"l":9738.7852716736,"c":9782.9039173171,"v":1357927.8536210663,"t":1731772800}
+{"o":9782.9039173171,"h":9866.7807368931,"l":9747.3428110689,"c":9833.2993981173,"v":1323270.8108442284,"t":1731776400}
+{"o":9833.2993981173,"h":9898.4540950771,"l":9813.0870809125,"c":9878.987766262,"v":1461071.0247236949,"t":1731780000}
+{"o":9878.987766262,"h":9900.919545595,"l":9848.4457774785,"c":9867.1753657276,"v":1225933.0114599096,"t":1731783600}
+{"o":9867.1753657276,"h":9897.9405230602,"l":9799.476160814,"c":9829.5514574297,"v":1272653.5585093817,"t":1731787200}
+{"o":9829.5514574297,"h":9936.5380817357,"l":9811.9077894621,"c":9896.1549020345,"v":1187604.7077016667,"t":1731790800}
+{"o":9896.1549020345,"h":9919.70485532,"l":9775.3665812241,"c":9775.3665812241,"v":1152618.7266602172,"t":1731794400}
+{"o":9775.3665812241,"h":9867.1396326135,"l":9766.1689925897,"c":9843.491038047,"v":1168851.909350649,"t":1731798000}
+{"o":9843.491038047,"h":9971.6775156339,"l":9835.8982629995,"c":9929.7477690177,"v":1229209.8517869166,"t":1731801600}
+{"o":9929.7477690177,"h":10013.6810266436,"l":9776.6917037342,"c":9859.600461228,"v":1578407.1054954461,"t":1731805200}
+{"o":9859.600461228,"h":9916.2086162185,"l":9678.94199793,"c":9863.8869546096,"v":2043419.9841375847,"t":1731808800}
+{"o":9863.8869546096,"h":10103.3718821585,"l":9810.3309569191,"c":10095.9097773324,"v":1579721.8311365843,"t":1731812400}
+{"o":10095.9097773324,"h":10751.0992970001,"l":10095.702851436,"c":10706.8351982753,"v":2034823.3862728649,"t":1731816000}
+{"o":10706.8351982753,"h":10911.7765689276,"l":10675.1291980887,"c":10785.1209222164,"v":1553509.7896463561,"t":1731819600}
+{"o":10785.1209222164,"h":10938.382448173,"l":10746.2726714475,"c":10921.0641492365,"v":1456751.546495016,"t":1731823200}
+{"o":10921.0641492365,"h":10932.6826555743,"l":10785.9115693899,"c":10815.848253519,"v":1227201.4784584413,"t":1731826800}
+{"o":10815.848253519,"h":11032.9434438869,"l":10815.4481533038,"c":10840.7466320823,"v":1429582.926504198,"t":1731830400}
+{"o":10840.7466320823,"h":10883.6725066129,"l":10749.2744303232,"c":10861.714808388,"v":1403387.7610661737,"t":1731834000}
+{"o":10861.714808388,"h":10992.7246404825,"l":10828.3998502423,"c":10962.4830386562,"v":1489597.3053079287,"t":1731837600}
+{"o":10962.4830386562,"h":11014.2527686949,"l":10689.7391473665,"c":10712.9465740939,"v":1530663.8455551127,"t":1731841200}
+{"o":7343.1633765094,"h":7351.2837720483,"l":7291.0157257317,"c":7343.1633765094,"v":201342.8923174231,"t":1724644800}
+{"o":7343.1633765094,"h":7346.804163471,"l":7273.8813647156,"c":7278.7607300876,"v":178743.4458716336,"t":1724648400}
+{"o":7278.7607300876,"h":7289.8643043186,"l":7225.6073750283,"c":7255.6455254061,"v":312730.6907859324,"t":1724652000}
+{"o":7255.6455254061,"h":7278.2289168001,"l":7224.3657721965,"c":7259.2872684531,"v":241081.3625809825,"t":1724655600}
+{"o":7259.2872684531,"h":7332.5664622846,"l":7246.8784626241,"c":7290.083346434,"v":201840.8700603341,"t":1724659200}
+{"o":7290.083346434,"h":7330.7846555115,"l":7230.8081294918,"c":7328.0126276681,"v":263608.3629433073,"t":1724662800}
+{"o":7328.0126276681,"h":7398.0742838177,"l":7315.9541470698,"c":7357.0843564003,"v":226676.0350666586,"t":1724666400}
+{"o":7357.0843564003,"h":7387.1450718308,"l":7307.6361476349,"c":7316.5530883178,"v":238084.6287677172,"t":1724670000}
+{"o":7316.5530883178,"h":7353.8077215607,"l":7239.5273378653,"c":7270.3137673229,"v":296608.2404038453,"t":1724673600}
+{"o":7270.3137673229,"h":7321.9527936626,"l":7250.0587125546,"c":7308.153043888,"v":321771.4983759169,"t":1724677200}
+{"o":7308.153043888,"h":7375.1625377645,"l":7083.5501771055,"c":7176.0769170696,"v":628144.549073454,"t":1724680800}
+{"o":7176.0769170696,"h":7221.6472591531,"l":7116.1434669716,"c":7191.898339657,"v":362356.5298499556,"t":1724684400}
+{"o":7191.898339657,"h":7226.6459936447,"l":7160.5000010414,"c":7197.6972716143,"v":267327.0445592905,"t":1724688000}
+{"o":7197.6972716143,"h":7206.4916938918,"l":7097.6048322457,"c":7182.124985349,"v":469580.5236156543,"t":1724691600}
+{"o":7182.124985349,"h":7269.8361609334,"l":7134.4292518111,"c":7249.0594981712,"v":453877.897631907,"t":1724695200}
+{"o":7249.0594981712,"h":7254.5412771423,"l":7188.8539765674,"c":7207.6160114884,"v":287824.1820618703,"t":1724698800}
+{"o":7207.6160114884,"h":7266.8957608349,"l":7179.8142024518,"c":7244.1018773763,"v":304577.9021505172,"t":1724702400}
+{"o":7244.1018773763,"h":7248.0637397908,"l":7135.196434037,"c":7187.8530908532,"v":359703.3522935493,"t":1724706000}
+{"o":7187.8530908532,"h":7221.259527477,"l":7160.0076361817,"c":7181.9932283073,"v":265629.9245923416,"t":1724709600}
+{"o":7181.9932283073,"h":7220.2194800921,"l":7152.2637006566,"c":7167.5702403872,"v":239186.2856274956,"t":1724713200}
+{"o":7167.5702403872,"h":7219.8173064664,"l":7163.8368430184,"c":7188.7545584854,"v":296936.8178408362,"t":1724716800}
+{"o":7188.7545584854,"h":7251.1773851216,"l":7183.1952662838,"c":7218.8196907245,"v":259450.2892614623,"t":1724720400}
+{"o":7218.8196907245,"h":7254.3708088473,"l":7208.4198530727,"c":7218.2621141105,"v":222876.1793643499,"t":1724724000}
+{"o":7218.2621141105,"h":7237.7388687705,"l":7180.890263981,"c":7232.9428386665,"v":184021.7421276582,"t":1724727600}
+{"o":7232.9428386665,"h":7250.2057774811,"l":7209.3212549553,"c":7234.962851179,"v":196005.9831847799,"t":1724731200}
+{"o":7234.962851179,"h":7284.3682983335,"l":7230.7601997361,"c":7269.1942588272,"v":228783.3145348121,"t":1724734800}
+{"o":7269.1942588272,"h":7269.8571446519,"l":7187.5679432124,"c":7211.5727135978,"v":217242.4633151303,"t":1724738400}
+{"o":7211.5727135978,"h":7224.6411875707,"l":7160.6641865444,"c":7193.4956132477,"v":203718.2876265134,"t":1724742000}
+{"o":7193.4956132477,"h":7209.1621274006,"l":7146.7317271192,"c":7158.8571464607,"v":229319.0148500064,"t":1724745600}
+{"o":7158.8571464607,"h":7193.3133608569,"l":7124.0585804444,"c":7138.6031539156,"v":227705.9012430392,"t":1724749200}
+{"o":7138.6031539156,"h":7138.6031539156,"l":6998.8300308555,"c":7008.5376782153,"v":348793.8773386792,"t":1724752800}
+{"o":7008.5376782153,"h":7066.1249507344,"l":6994.0780931465,"c":7034.7343699001,"v":199508.0586800718,"t":1724756400}
+{"o":7034.7343699001,"h":7044.5190198686,"l":6966.314765068,"c":7035.9877935498,"v":267115.4771116725,"t":1724760000}
+{"o":7035.9877935498,"h":7090.8419626176,"l":6999.3523417087,"c":7032.1349419558,"v":365378.6692820969,"t":1724763600}
+{"o":7032.1349419558,"h":7106.3241004979,"l":6993.646310074,"c":7012.3090084517,"v":420388.8384040934,"t":1724767200}
+{"o":7012.3090084517,"h":7062.37859009,"l":6985.3737478519,"c":7010.5892463616,"v":332161.0922364415,"t":1724770800}
+{"o":7010.5892463616,"h":7084.0540253642,"l":6989.1216985112,"c":7006.0052238472,"v":328533.8146282505,"t":1724774400}
+{"o":7006.0052238472,"h":7068.3154681329,"l":6998.6132865499,"c":7066.5935167509,"v":205163.4185313783,"t":1724778000}
+{"o":7066.5935167509,"h":7094.7940637145,"l":7037.939478407,"c":7087.3074249682,"v":267756.4439307522,"t":1724781600}
+{"o":7087.3074249682,"h":7092.3476852017,"l":7040.4896922532,"c":7067.4138364077,"v":216139.4573771671,"t":1724785200}
+{"o":7067.4138364077,"h":7073.0068201774,"l":7021.9186543435,"c":7025.4239429388,"v":188421.0671885833,"t":1724788800}
+{"o":7025.4239429388,"h":7033.9687019789,"l":6726.929549093,"c":6807.4663067155,"v":664117.174399202,"t":1724792400}
+{"o":6807.4663067155,"h":6820.838804874,"l":6561.429004111,"c":6728.5332410472,"v":932371.2147016388,"t":1724796000}
+{"o":6728.5332410472,"h":6745.5060576266,"l":6676.6706019673,"c":6698.1697402175,"v":310878.5023381708,"t":1724799600}
+{"o":6698.1697402175,"h":6702.9447697577,"l":6631.5463726957,"c":6658.4896584402,"v":295602.4812391739,"t":1724803200}
+{"o":6658.4896584402,"h":6714.8578427752,"l":6630.8362602747,"c":6702.4999071874,"v":261578.7066659431,"t":1724806800}
+{"o":6702.4999071874,"h":6706.0743911677,"l":6650.9140737568,"c":6696.6833756915,"v":250883.4116256402,"t":1724810400}
+{"o":6696.6833756915,"h":6766.7818265169,"l":6687.3389323782,"c":6760.0080237726,"v":306897.3972948898,"t":1724814000}
+{"o":6760.0080237726,"h":6766.1934568968,"l":6716.8439104901,"c":6723.8014999037,"v":199389.9117685769,"t":1724817600}
+{"o":6723.8014999037,"h":6788.2124889927,"l":6714.1353542656,"c":6724.9200415432,"v":251988.2978858013,"t":1724821200}
+{"o":6724.9200415432,"h":6730.0078148418,"l":6706.5710725844,"c":6713.893138576,"v":159661.0456879042,"t":1724824800}
+{"o":6713.893138576,"h":6724.8757253866,"l":6558.9348785047,"c":6566.819303303,"v":344911.4413704812,"t":1724828400}
+{"o":6566.819303303,"h":6650.4220984029,"l":6514.9425708024,"c":6616.8190631231,"v":323763.4862671291,"t":1724832000}
+{"o":6616.8190631231,"h":6752.8831334899,"l":6610.6676488886,"c":6748.3549561338,"v":279487.0337600039,"t":1724835600}
+{"o":6748.3549561338,"h":6753.4080276535,"l":6688.7459877888,"c":6695.1436647557,"v":285381.4247193256,"t":1724839200}
+{"o":6695.1436647557,"h":6737.7189941322,"l":6684.8632702436,"c":6712.9752792002,"v":212937.6854868765,"t":1724842800}
+{"o":6712.9752792002,"h":6776.7882264556,"l":6704.7964258979,"c":6733.3659074163,"v":242828.0593508127,"t":1724846400}
+{"o":6733.3659074163,"h":6744.7534835613,"l":6620.7945130536,"c":6623.3738351889,"v":317933.904146669,"t":1724850000}
+{"o":6623.3738351889,"h":6699.8727933425,"l":6566.3492926547,"c":6610.3954803681,"v":419665.2784581839,"t":1724853600}
+{"o":6610.3954803681,"h":6610.3954803681,"l":6512.4762636409,"c":6574.1020368052,"v":415733.1836576694,"t":1724857200}
+{"o":6574.1020368052,"h":6576.8895392988,"l":6392.113087891,"c":6520.8527500286,"v":656636.9058393226,"t":1724860800}
+{"o":6520.8527500286,"h":6540.2210615577,"l":6461.1870572909,"c":6483.3030769433,"v":328601.2052796587,"t":1724864400}
+{"o":6483.3030769433,"h":6598.8725746297,"l":6475.6718676184,"c":6595.5998489992,"v":286459.6541805344,"t":1724868000}
+{"o":6595.5998489992,"h":6646.8525748873,"l":6555.6723322946,"c":6582.4784317877,"v":389798.7326316854,"t":1724871600}
+{"o":6582.4784317877,"h":6674.3173104478,"l":6533.2834396002,"c":6575.4947505886,"v":478550.0731387372,"t":1724875200}
+{"o":6575.4947505886,"h":6609.4439160831,"l":6517.2287160119,"c":6527.725101564,"v":302452.5828294641,"t":1724878800}
+{"o":6527.725101564,"h":6547.4218882893,"l":6458.8998866841,"c":6544.6572345356,"v":304958.2506565077,"t":1724882400}
+{"o":6544.6572345356,"h":6581.470902944,"l":6525.8026374344,"c":6566.8255666086,"v":185244.9282334874,"t":1724886000}
+{"o":6566.8255666086,"h":6614.7394401336,"l":6556.6738308526,"c":6583.4592011087,"v":241055.9668401738,"t":1724889600}
+{"o":6583.4592011087,"h":6607.2581271986,"l":6523.9062661186,"c":6544.4770352586,"v":241781.996538566,"t":1724893200}
+{"o":6544.4770352586,"h":6569.277688465,"l":6521.2430966904,"c":6564.7151638285,"v":179442.9123991026,"t":1724896800}
+{"o":6564.7151638285,"h":6575.937855536,"l":6525.464066368,"c":6535.3034952982,"v":159876.9723760239,"t":1724900400}
+{"o":6535.3034952982,"h":6561.8240683955,"l":6530.8520416856,"c":6545.3125665584,"v":201904.3502704884,"t":1724904000}
+{"o":6545.3125665584,"h":6584.6506851427,"l":6532.7288828728,"c":6580.2201177067,"v":204528.7793301389,"t":1724907600}
+{"o":6580.2201177067,"h":6630.1288414158,"l":6571.7027788167,"c":6602.8265782152,"v":240412.0295976212,"t":1724911200}
+{"o":6602.8265782152,"h":6615.438650146,"l":6591.4947773137,"c":6599.0746764733,"v":141627.5783849967,"t":1724914800}
+{"o":6599.0746764733,"h":6623.1137243095,"l":6587.0730002607,"c":6617.7697280091,"v":184976.3052243324,"t":1724918400}
+{"o":6617.7697280091,"h":6656.6448468219,"l":6609.4214066546,"c":6627.6171412804,"v":183634.6197412548,"t":1724922000}
+{"o":6627.6171412804,"h":6650.8600608388,"l":6611.53525147,"c":6622.1234195602,"v":163309.1261548036,"t":1724925600}
+{"o":6622.1234195602,"h":6700.0761262719,"l":6620.2134547846,"c":6644.2556519708,"v":261520.7737256405,"t":1724929200}
+{"o":6644.2556519708,"h":6663.5374310242,"l":6623.6838970001,"c":6638.9275210531,"v":248883.1128355162,"t":1724932800}
+{"o":6638.9275210531,"h":6651.9546098204,"l":6602.5414601424,"c":6638.5795033805,"v":272092.760206398,"t":1724936400}
+{"o":6638.5795033805,"h":6657.4227401213,"l":6604.6005269604,"c":6631.5950366779,"v":328313.2665932123,"t":1724940000}
+{"o":6631.5950366779,"h":6724.1732997261,"l":6628.2335189986,"c":6665.024568039,"v":367270.664500787,"t":1724943600}
+{"o":6665.024568039,"h":6699.2466726454,"l":6558.5312479579,"c":6577.3689627277,"v":337258.0305645209,"t":1724947200}
+{"o":6577.3689627277,"h":6597.4697755032,"l":6551.0646223981,"c":6587.8097239563,"v":283220.4648643147,"t":1724950800}
+{"o":6587.8097239563,"h":6588.8884215327,"l":6346.5665198565,"c":6372.4305990492,"v":617764.2574366567,"t":1724954400}
+{"o":6372.4305990492,"h":6443.2852333555,"l":6285.6425786555,"c":6399.1411556935,"v":465108.4724845126,"t":1724958000}
+{"o":6399.1411556935,"h":6448.4099116375,"l":6351.4889919171,"c":6395.5865768868,"v":276333.0195084587,"t":1724961600}
+{"o":6395.5865768868,"h":6397.0067924158,"l":6350.6936475852,"c":6355.4129035334,"v":268105.2642229809,"t":1724965200}
+{"o":6355.4129035334,"h":6390.4408897376,"l":6297.8317819621,"c":6376.0941485073,"v":280991.1905597745,"t":1724968800}
+{"o":6376.0941485073,"h":6401.6364639446,"l":6357.6489791869,"c":6386.1194524266,"v":193126.1043551592,"t":1724972400}
+{"o":6386.1194524266,"h":6436.3523126164,"l":6367.4590170053,"c":6404.1539485195,"v":222614.237112982,"t":1724976000}
+{"o":6404.1539485195,"h":6419.9861482481,"l":6360.5200712416,"c":6382.1522896663,"v":183617.2585420298,"t":1724979600}
+{"o":6382.1522896663,"h":6393.7605460838,"l":6314.3120176176,"c":6349.3512997708,"v":240869.7024170815,"t":1724983200}
+{"o":6349.3512997708,"h":6350.7626976373,"l":6310.2446259488,"c":6327.5447999817,"v":198061.1974444937,"t":1724986800}
+{"o":6327.5447999817,"h":6380.3230661719,"l":6327.5447999817,"c":6346.8256384399,"v":191087.7533898417,"t":1724990400}
+{"o":6346.8256384399,"h":6350.2630767415,"l":6258.4874952939,"c":6296.5487428042,"v":277367.9070622437,"t":1724994000}
+{"o":6296.5487428042,"h":6372.0396315667,"l":6268.5479293213,"c":6366.23988655,"v":200172.2310933843,"t":1724997600}
+{"o":6366.23988655,"h":6378.4016015436,"l":6339.1430813923,"c":6340.63695354,"v":160345.3551327318,"t":1725001200}
+{"o":6340.63695354,"h":6381.5414317013,"l":6339.7926920707,"c":6362.1044209441,"v":162279.8267425291,"t":1725004800}
+{"o":6362.1044209441,"h":6387.9610811119,"l":6354.8491822403,"c":6376.8174414771,"v":170206.6993906202,"t":1725008400}
+{"o":6376.8174414771,"h":6386.3438880921,"l":6351.9147080794,"c":6361.7576722985,"v":148517.2774092304,"t":1725012000}
+{"o":6361.7576722985,"h":6372.4308131401,"l":6312.3721493559,"c":6324.8593171578,"v":172247.3014001337,"t":1725015600}
+{"o":6324.8593171578,"h":6418.1240502487,"l":6317.2228357222,"c":6382.1177470858,"v":356528.733346588,"t":1725019200}
+{"o":6382.1177470858,"h":6412.3773188123,"l":6294.9691276982,"c":6377.0579253638,"v":313352.1022233748,"t":1725022800}
+{"o":6377.0579253638,"h":6403.1533402093,"l":6185.9049059719,"c":6192.5915190634,"v":476421.5657161726,"t":1725026400}
+{"o":6192.5915190634,"h":6197.2788983326,"l":6029.3456082672,"c":6078.1393877728,"v":701521.9853823803,"t":1725030000}
+{"o":6078.1393877728,"h":6135.3505095211,"l":6027.1843129274,"c":6107.0078855481,"v":506126.8996001479,"t":1725033600}
+{"o":6107.0078855481,"h":6151.7344190868,"l":6079.5071782384,"c":6133.2099152271,"v":273680.7298396445,"t":1725037200}
+{"o":6133.2099152271,"h":6290.0685124679,"l":6128.6722170636,"c":6250.8642923232,"v":401422.1593776923,"t":1725040800}
+{"o":6250.8642923232,"h":6250.8642923232,"l":6180.5865926167,"c":6201.6303775966,"v":288269.6811229417,"t":1725044400}
+{"o":6201.6303775966,"h":6230.3247595317,"l":6186.4856623613,"c":6221.006998721,"v":218564.2994790306,"t":1725048000}
+{"o":6221.006998721,"h":6249.7853274007,"l":6210.7681410993,"c":6224.0126654711,"v":188955.3901568601,"t":1725051600}
+{"o":6224.0126654711,"h":6293.5228541441,"l":6221.5824877725,"c":6278.8025902592,"v":280877.989382532,"t":1725055200}
+{"o":6278.8025902592,"h":6321.1704954314,"l":6275.4937689195,"c":6293.6671084252,"v":223074.3877753684,"t":1725058800}
+{"o":6293.6671084252,"h":6348.9096686015,"l":6287.9233463295,"c":6308.3955498045,"v":204963.6777250324,"t":1725062400}
+{"o":6308.3955498045,"h":6316.9940844252,"l":6288.3905848297,"c":6290.3211882874,"v":158118.4667990891,"t":1725066000}
+{"o":6290.3211882874,"h":6298.4749404157,"l":6271.4751999862,"c":6298.3035619631,"v":165489.6698633517,"t":1725069600}
+{"o":6298.3035619631,"h":6331.2530627847,"l":6291.7115904117,"c":6306.4852943394,"v":129181.6749132634,"t":1725073200}
+{"o":6306.4852943394,"h":6328.5961143399,"l":6303.0444941137,"c":6323.9779684044,"v":98951.3871288486,"t":1725076800}
+{"o":6323.9779684044,"h":6323.9779684044,"l":6277.6551135661,"c":6280.0185498764,"v":128294.9643528563,"t":1725080400}
+{"o":6280.0185498764,"h":6309.8712802654,"l":6266.4897178241,"c":6292.1616380296,"v":109822.3134480957,"t":1725084000}
+{"o":6292.1616380296,"h":6301.7483658966,"l":6267.03588438,"c":6277.4816877478,"v":110189.0069922142,"t":1725087600}
+{"o":6277.4816877478,"h":6287.5178843137,"l":6199.7167480302,"c":6201.4838451389,"v":143315.1150179802,"t":1725091200}
+{"o":6201.4838451389,"h":6237.5152874476,"l":6168.9910609148,"c":6230.5498192112,"v":133699.0297880617,"t":1725094800}
+{"o":6230.5498192112,"h":6271.3409469393,"l":6224.554970673,"c":6254.4581597493,"v":121575.1286053257,"t":1725098400}
+{"o":6254.4581597493,"h":6265.4111469019,"l":6238.8762598551,"c":6249.1553886341,"v":102286.8397274385,"t":1725102000}
+{"o":6249.1553886341,"h":6261.797212754,"l":6229.2930308095,"c":6244.0178219731,"v":112389.29514771,"t":1725105600}
+{"o":6244.0178219731,"h":6252.1395335413,"l":6193.3274249716,"c":6195.6128800569,"v":194378.2341298984,"t":1725109200}
+{"o":6195.6128800569,"h":6227.0077360276,"l":6184.0798155824,"c":6213.6456745188,"v":148160.6944362982,"t":1725112800}
+{"o":6213.6456745188,"h":6232.568485727,"l":6198.3474395783,"c":6229.0841327222,"v":124960.3525302911,"t":1725116400}
+{"o":6229.0841327222,"h":6234.4722349159,"l":6187.2370232871,"c":6207.644954226,"v":136173.1117842361,"t":1725120000}
+{"o":6207.644954226,"h":6217.3084512215,"l":6153.9363027814,"c":6190.8155415164,"v":184324.8415233045,"t":1725123600}
+{"o":6190.8155415164,"h":6226.6253285572,"l":6171.1658102748,"c":6176.0188377606,"v":141310.7761448869,"t":1725127200}
+{"o":6176.0188377606,"h":6180.268173147,"l":6138.8855857907,"c":6154.9820312737,"v":124947.3546962879,"t":1725130800}
+{"o":6154.9820312737,"h":6183.2234820327,"l":6133.561818851,"c":6173.7953179944,"v":145544.7555329695,"t":1725134400}
+{"o":6173.7953179944,"h":6217.0147576119,"l":6161.2331109491,"c":6199.5399048544,"v":138845.0904385542,"t":1725138000}
+{"o":6199.5399048544,"h":6212.8991932769,"l":6171.9826061754,"c":6173.6753854438,"v":114574.3335907166,"t":1725141600}
+{"o":6173.6753854438,"h":6185.8199685131,"l":6150.6822013795,"c":6172.0674146866,"v":102323.3010783323,"t":1725145200}
+{"o":6172.0674146866,"h":6184.6000115288,"l":6155.8881434155,"c":6173.1227134651,"v":136536.2534633812,"t":1725148800}
+{"o":6173.1227134651,"h":6179.8452977266,"l":6077.261432911,"c":6092.9742297282,"v":219603.6189701036,"t":1725152400}
+{"o":6092.9742297282,"h":6109.5701371131,"l":6058.0944165722,"c":6109.2415861642,"v":246344.373999916,"t":1725156000}
+{"o":6109.2415861642,"h":6131.5242723751,"l":6097.1024079575,"c":6115.418146205,"v":119618.3164628297,"t":1725159600}
+{"o":6115.418146205,"h":6115.418146205,"l":6080.8955298921,"c":6098.3763137814,"v":111361.2515855949,"t":1725163200}
+{"o":6098.3763137814,"h":6106.5902551994,"l":5976.2335959457,"c":5999.6431639524,"v":211295.6542968984,"t":1725166800}
+{"o":5999.6431639524,"h":6055.8975527045,"l":5996.3028868988,"c":6050.9912329552,"v":144869.0024147755,"t":1725170400}
+{"o":6050.9912329552,"h":6065.415677835,"l":6022.84390141,"c":6056.5677584674,"v":168141.8501566252,"t":1725174000}
+{"o":6056.5677584674,"h":6058.0334602793,"l":5981.817175925,"c":5990.5748168702,"v":162912.309172562,"t":1725177600}
+{"o":5990.5748168702,"h":6030.147828755,"l":5970.290760912,"c":5984.8669926613,"v":193402.5858656077,"t":1725181200}
+{"o":5984.8669926613,"h":5991.9197678444,"l":5940.0172710993,"c":5950.2382093751,"v":182600.2974237347,"t":1725184800}
+{"o":5950.2382093751,"h":6018.343457335,"l":5937.6389838326,"c":6014.6338478538,"v":175363.4163016657,"t":1725188400}
+{"o":6014.6338478538,"h":6026.1117787173,"l":5969.0416593323,"c":5976.314289968,"v":140097.812390915,"t":1725192000}
+{"o":5976.314289968,"h":6003.7763808674,"l":5899.0481016234,"c":5999.5418806692,"v":218384.1903819178,"t":1725195600}
+{"o":5999.5418806692,"h":6049.126465884,"l":5930.3233199961,"c":6013.2103427117,"v":391449.8589740403,"t":1725199200}
+{"o":6013.2103427117,"h":6148.4333041651,"l":5998.1205095682,"c":6124.0376245443,"v":373189.8066979314,"t":1725202800}
+{"o":6124.0376245443,"h":6144.2484097999,"l":6052.85523273,"c":6065.4745428062,"v":233336.6076861095,"t":1725206400}
+{"o":6065.4745428062,"h":6089.8453321599,"l":6016.7360790045,"c":6050.1026708647,"v":204053.5981137351,"t":1725210000}
+{"o":6050.1026708647,"h":6169.0299919676,"l":6040.0766155449,"c":6146.0013362752,"v":288482.1693340751,"t":1725213600}
+{"o":6146.0013362752,"h":6198.8549734766,"l":6121.4049840714,"c":6168.8217566669,"v":263467.5323078248,"t":1725217200}
+{"o":6168.8217566669,"h":6208.6600945685,"l":6131.3882753266,"c":6154.5034854652,"v":356564.4816614072,"t":1725220800}
+{"o":6154.5034854652,"h":6157.8186205299,"l":6070.3409838795,"c":6104.1519995911,"v":186902.9904059448,"t":1725224400}
+{"o":6104.1519995911,"h":6110.1446834341,"l":5836.8040810201,"c":5889.0178822853,"v":423193.3165275977,"t":1725228000}
+{"o":5889.0178822853,"h":5951.6862568478,"l":5813.1442136246,"c":5860.8576343438,"v":386787.0555146352,"t":1725231600}
+{"o":5860.8576343438,"h":5945.1597034523,"l":5851.1845098825,"c":5911.3988142561,"v":284551.087086445,"t":1725235200}
+{"o":5911.3988142561,"h":5950.418325581,"l":5889.5848502984,"c":5917.558183145,"v":229222.9095858834,"t":1725238800}
+{"o":5917.558183145,"h":5959.8684832722,"l":5858.9960490006,"c":5896.6822895467,"v":227467.4384804949,"t":1725242400}
+{"o":5896.6822895467,"h":5953.296914265,"l":5893.5560642636,"c":5938.7491906234,"v":221636.1129759276,"t":1725246000}
+{"o":5938.7491906234,"h":5956.4139995874,"l":5806.3312099645,"c":5816.7200392434,"v":304002.550863226,"t":1725249600}
+{"o":5816.7200392434,"h":5927.9793846268,"l":5814.0620926678,"c":5889.2520700984,"v":270891.4875732295,"t":1725253200}
+{"o":5889.2520700984,"h":5917.0806596522,"l":5852.4561502549,"c":5874.2275376073,"v":175303.8105685173,"t":1725256800}
+{"o":5874.2275376073,"h":5901.1314203962,"l":5786.3235087835,"c":5821.6373830713,"v":201888.140068463,"t":1725260400}
+{"o":5821.6373830713,"h":5956.9991849679,"l":5804.537592503,"c":5924.5012782483,"v":303925.8544347477,"t":1725264000}
+{"o":5924.5012782483,"h":6012.0703888521,"l":5883.7007861429,"c":6006.176191761,"v":284082.3857654363,"t":1725267600}
+{"o":6006.176191761,"h":6062.6993891378,"l":5987.7743258707,"c":6021.0692888968,"v":297929.3566224714,"t":1725271200}
+{"o":6021.0692888968,"h":6050.57090348,"l":5998.5294645642,"c":6010.5619306393,"v":187722.9532773389,"t":1725274800}
+{"o":6010.5619306393,"h":6041.3625642387,"l":5990.1180351207,"c":6016.2157764459,"v":179143.2245114598,"t":1725278400}
+{"o":6016.2157764459,"h":6040.7637595289,"l":5962.1879279083,"c":5965.2281714442,"v":180743.7613174086,"t":1725282000}
+{"o":5965.2281714442,"h":6079.2858976,"l":5930.6771738914,"c":6060.4999871064,"v":339335.4295929453,"t":1725285600}
+{"o":6060.4999871064,"h":6085.3496007309,"l":6036.3439422062,"c":6045.3158390525,"v":245910.2120606502,"t":1725289200}
+{"o":6045.3158390525,"h":6084.484236535,"l":6007.9118520607,"c":6016.5944756527,"v":227228.7826338094,"t":1725292800}
+{"o":6016.5944756527,"h":6095.6333577992,"l":6016.5944756527,"c":6080.4179830611,"v":246984.099324296,"t":1725296400}
+{"o":6080.4179830611,"h":6105.2723767419,"l":6044.0915423812,"c":6078.562110899,"v":202648.3480248898,"t":1725300000}
+{"o":6078.562110899,"h":6090.1497697703,"l":6057.4936778932,"c":6067.1997344243,"v":151526.5296159398,"t":1725303600}
+{"o":6067.1997344243,"h":6156.2396826255,"l":6055.3080480245,"c":6141.6379170055,"v":268512.4725618073,"t":1725307200}
+{"o":6141.6379170055,"h":6161.4705099927,"l":6104.8069029655,"c":6120.0116733191,"v":274015.5960285415,"t":1725310800}
+{"o":6120.0116733191,"h":6154.0399261988,"l":6111.0876115772,"c":6149.0241472518,"v":214448.120225904,"t":1725314400}
+{"o":6149.0241472518,"h":6175.1459752362,"l":6137.6791761014,"c":6152.9859132544,"v":175443.2451907448,"t":1725318000}
+{"o":6152.9859132544,"h":6166.3065485532,"l":6119.6568449187,"c":6159.6245736751,"v":197847.2446550337,"t":1725321600}
+{"o":6159.6245736751,"h":6180.4874886235,"l":6134.499274251,"c":6178.288056176,"v":212257.4622405466,"t":1725325200}
+{"o":6178.288056176,"h":6267.1411241575,"l":6173.4672807363,"c":6192.8850554457,"v":349831.8499130214,"t":1725328800}
+{"o":6192.8850554457,"h":6213.0944610357,"l":6174.6028590009,"c":6181.3157584256,"v":225387.1912836342,"t":1725332400}
+{"o":6181.3157584256,"h":6198.3206907814,"l":6136.10384285,"c":6155.4221169797,"v":292033.5288525484,"t":1725336000}
+{"o":6155.4221169797,"h":6179.532551457,"l":6134.1220686945,"c":6157.8949854804,"v":183440.486629285,"t":1725339600}
+{"o":6157.8949854804,"h":6158.2521823045,"l":6091.1114581142,"c":6096.3610538315,"v":194109.9707138769,"t":1725343200}
+{"o":6096.3610538315,"h":6149.2982973413,"l":6096.3610538315,"c":6138.1687138884,"v":154301.4333664629,"t":1725346800}
+{"o":6138.1687138884,"h":6140.4743780779,"l":6056.2438159053,"c":6076.2085962283,"v":238681.3589739147,"t":1725350400}
+{"o":6076.2085962283,"h":6112.8066043009,"l":6073.878585153,"c":6091.7943444201,"v":180313.8220939339,"t":1725354000}
+{"o":6091.7943444201,"h":6129.9801494433,"l":6083.8292195077,"c":6106.8395792539,"v":161660.9301910314,"t":1725357600}
+{"o":6106.8395792539,"h":6134.9379795816,"l":6096.7639554485,"c":6126.8184740165,"v":164365.4058934411,"t":1725361200}
+{"o":6126.8184740165,"h":6181.2470137079,"l":6124.1434791585,"c":6132.0320094891,"v":228175.1270744653,"t":1725364800}
+{"o":6132.0320094891,"h":6146.064203855,"l":5983.4395784925,"c":6000.6242827439,"v":396734.5531670057,"t":1725368400}
+{"o":6000.6242827439,"h":6000.6242827439,"l":5931.8043629961,"c":5941.083018663,"v":387104.314523902,"t":1725372000}
+{"o":5941.083018663,"h":5963.4989003344,"l":5874.2121853204,"c":5915.6797695261,"v":340067.6032614152,"t":1725375600}
+{"o":5915.6797695261,"h":5954.7176190977,"l":5895.5779833475,"c":5926.4346084229,"v":272713.688047125,"t":1725379200}
+{"o":5926.4346084229,"h":5993.1566682407,"l":5921.959011676,"c":5933.693884196,"v":294176.0765472366,"t":1725382800}
+{"o":5933.693884196,"h":5984.0662958428,"l":5916.9426742559,"c":5972.8622770898,"v":264999.8493369815,"t":1725386400}
+{"o":5972.8622770898,"h":6029.0482191143,"l":5963.1699197033,"c":5970.2728940762,"v":296569.3231865728,"t":1725390000}
+{"o":5970.2728940762,"h":5999.5878125106,"l":5931.9355190241,"c":5953.9715459907,"v":224466.2674593254,"t":1725393600}
+{"o":5953.9715459907,"h":5959.3029907384,"l":5896.8201313519,"c":5934.2820350005,"v":235676.2067839607,"t":1725397200}
+{"o":5934.2820350005,"h":5944.9417721693,"l":5900.7103407017,"c":5905.2682558273,"v":150230.8842043442,"t":1725400800}
+{"o":5905.2682558273,"h":5908.814714376,"l":5797.5518823208,"c":5818.1807075018,"v":289048.6112963302,"t":1725404400}
+{"o":5818.1807075018,"h":5876.067015325,"l":5657.9132169291,"c":5774.4289921027,"v":331939.2670049237,"t":1725408000}
+{"o":5774.4289921027,"h":5817.8587859103,"l":5589.4153156599,"c":5785.6472993604,"v":772107.1621778494,"t":1725411600}
+{"o":5785.6472993604,"h":5818.1882612214,"l":5755.9905832725,"c":5798.2825572616,"v":236512.5783862387,"t":1725415200}
+{"o":5798.2825572616,"h":5836.7938222092,"l":5794.2714430389,"c":5823.02662459,"v":176256.3300342019,"t":1725418800}
+{"o":5823.02662459,"h":5834.8302258535,"l":5787.2229759627,"c":5829.266555522,"v":160992.2527250842,"t":1725422400}
+{"o":5829.266555522,"h":5829.266555522,"l":5771.8343329356,"c":5781.8578759192,"v":178047.695886945,"t":1725426000}
+{"o":5781.8578759192,"h":5876.1269067801,"l":5781.8578759192,"c":5845.025787437,"v":248020.6951957129,"t":1725429600}
+{"o":5845.025787437,"h":5991.2887338308,"l":5842.7786746743,"c":5939.9984092071,"v":427378.527594533,"t":1725433200}
+{"o":5939.9984092071,"h":5960.3894186796,"l":5916.6452281144,"c":5924.9170667978,"v":205524.8535832846,"t":1725436800}
+{"o":5924.9170667978,"h":5960.815445702,"l":5907.5263989712,"c":5907.9031387285,"v":178461.3411984285,"t":1725440400}
+{"o":5907.9031387285,"h":5921.1673346417,"l":5857.2595264727,"c":5861.1869257197,"v":224800.697525446,"t":1725444000}
+{"o":5861.1869257197,"h":5897.1700236992,"l":5842.094369601,"c":5859.7701704871,"v":185568.9569270866,"t":1725447600}
+{"o":5859.7701704871,"h":5908.29351294,"l":5834.3030872229,"c":5866.3395721495,"v":261469.6485630382,"t":1725451200}
+{"o":5866.3395721495,"h":5903.4306963268,"l":5832.4868143465,"c":5896.2879546771,"v":333901.7262350292,"t":1725454800}
+{"o":5896.2879546771,"h":6095.1709094504,"l":5865.5631709024,"c":6059.6569631161,"v":591857.2369418791,"t":1725458400}
+{"o":6059.6569631161,"h":6120.231167791,"l":6009.4136754957,"c":6102.2911008728,"v":528838.1024013595,"t":1725462000}
+{"o":6102.2911008728,"h":6156.8635170176,"l":6051.0783092274,"c":6107.1081452684,"v":433040.4567183018,"t":1725465600}
+{"o":6107.1081452684,"h":6117.9739185879,"l":6046.9007765762,"c":6047.6208408586,"v":291244.1438508104,"t":1725469200}
+{"o":6047.6208408586,"h":6089.598274634,"l":6047.1524927394,"c":6066.6151518716,"v":248200.5149054419,"t":1725472800}
+{"o":6066.6151518716,"h":6104.6629892362,"l":6051.9969453281,"c":6076.2962898548,"v":209815.6753764614,"t":1725476400}
+{"o":6076.2962898548,"h":6116.3148079999,"l":6059.4130300728,"c":6105.8188935075,"v":209812.9874320368,"t":1725480000}
+{"o":6105.8188935075,"h":6132.0890236226,"l":6092.3149962128,"c":6122.5561655987,"v":166555.3466406138,"t":1725483600}
+{"o":6122.5561655987,"h":6141.5113796277,"l":6086.2873310563,"c":6114.7459800599,"v":195530.3144261564,"t":1725487200}
+{"o":6114.7459800599,"h":6127.3775330221,"l":6076.3771563444,"c":6091.0891309045,"v":169335.3006663184,"t":1725490800}
+{"o":6091.0891309045,"h":6128.3058119253,"l":6060.6167207092,"c":6060.7804786198,"v":185678.3488652094,"t":1725494400}
+{"o":6060.7804786198,"h":6123.3591369854,"l":6060.7804786198,"c":6103.1075876103,"v":184929.0377182137,"t":1725498000}
+{"o":6103.1075876103,"h":6117.3721618272,"l":6064.265405437,"c":6068.9971801747,"v":232161.1214004747,"t":1725501600}
+{"o":6068.9971801747,"h":6068.9971801747,"l":5986.9563837667,"c":6001.4874032194,"v":276267.5257244815,"t":1725505200}
+{"o":6001.4874032194,"h":6122.1941365121,"l":5988.4054930967,"c":6086.7666511395,"v":216115.6374068271,"t":1725508800}
+{"o":6086.7666511395,"h":6093.4291547676,"l":6028.4774674281,"c":6035.7804928586,"v":207456.4415068786,"t":1725512400}
+{"o":6035.7804928586,"h":6048.2580260247,"l":5966.5038577557,"c":6022.1544154489,"v":219559.7726306375,"t":1725516000}
+{"o":6022.1544154489,"h":6080.5482861919,"l":6018.0654697312,"c":6069.3713661214,"v":177757.6969019745,"t":1725519600}
+{"o":6069.3713661214,"h":6102.2142282724,"l":6035.0859575647,"c":6053.7726334433,"v":184674.1601660954,"t":1725523200}
+{"o":6053.7726334433,"h":6058.45838021,"l":6005.9333951842,"c":6031.2348278451,"v":175875.4565782938,"t":1725526800}
+{"o":6031.2348278451,"h":6054.8811418952,"l":6009.4286346471,"c":6044.1178177736,"v":193566.1377675202,"t":1725530400}
+{"o":6044.1178177736,"h":6072.8172765831,"l":6022.3188169677,"c":6057.6911635494,"v":161342.6396812512,"t":1725534000}
+{"o":6057.6911635494,"h":6115.9456755525,"l":6014.2656030461,"c":6082.10038359,"v":335252.2805689762,"t":1725537600}
+{"o":6082.10038359,"h":6152.54857124,"l":6072.0732239889,"c":6134.8708980667,"v":418906.2230959071,"t":1725541200}
+{"o":6134.8708980667,"h":6173.5749626369,"l":6014.599602879,"c":6014.8565385374,"v":500040.5888490643,"t":1725544800}
+{"o":6014.8565385374,"h":6035.1787050111,"l":5920.5108611335,"c":5955.9733131849,"v":495525.273237341,"t":1725548400}
+{"o":5955.9733131849,"h":5979.6083755708,"l":5903.2093205126,"c":5930.8828813599,"v":328091.7668309982,"t":1725552000}
+{"o":5930.8828813599,"h":5966.4506965857,"l":5911.2684419478,"c":5962.0671554492,"v":294149.2542245902,"t":1725555600}
+{"o":5962.0671554492,"h":5978.567206068,"l":5930.2960385103,"c":5953.5364126607,"v":258925.4594668331,"t":1725559200}
+{"o":5953.5364126607,"h":5956.8847391339,"l":5813.9974252141,"c":5855.8267910229,"v":458774.6534261316,"t":1725562800}
+{"o":5855.8267910229,"h":5882.7331171526,"l":5837.4728041619,"c":5851.1416161641,"v":211445.6724180126,"t":1725566400}
+{"o":5851.1416161641,"h":5913.0678143197,"l":5849.5456579925,"c":5903.0396450415,"v":224888.5414649491,"t":1725570000}
+{"o":5903.0396450415,"h":5921.6198413955,"l":5854.7085861077,"c":5907.4999163193,"v":170633.6190557472,"t":1725573600}
+{"o":5907.4999163193,"h":5915.2687660151,"l":5884.8622367878,"c":5900.0010495832,"v":157147.0939653934,"t":1725577200}
+{"o":5900.0010495832,"h":5921.6237122405,"l":5865.0144445118,"c":5902.7660526856,"v":201391.6076417428,"t":1725580800}
+{"o":5902.7660526856,"h":5956.6068208945,"l":5871.4736936251,"c":5939.9816387592,"v":198824.0212513252,"t":1725584400}
+{"o":5939.9816387592,"h":5996.0056137684,"l":5925.6191464981,"c":5984.3050245265,"v":208626.9282157581,"t":1725588000}
+{"o":5984.3050245265,"h":5999.0668004421,"l":5959.2349549289,"c":5959.2349549289,"v":196644.2428858639,"t":1725591600}
+{"o":5959.2349549289,"h":5981.9920123759,"l":5944.9285730951,"c":5947.5284710275,"v":176144.466089377,"t":1725595200}
+{"o":5947.5284710275,"h":5959.6913195769,"l":5906.6987437722,"c":5938.2572759824,"v":177146.6021030113,"t":1725598800}
+{"o":5938.2572759824,"h":5947.5121719786,"l":5914.7087341185,"c":5938.9868510215,"v":146594.700971903,"t":1725602400}
+{"o":5938.9868510215,"h":5941.1523754372,"l":5758.0093795699,"c":5842.4045054967,"v":320684.6908232508,"t":1725606000}
+{"o":5842.4045054967,"h":5888.7838543802,"l":5836.4026712796,"c":5858.8255127559,"v":195281.9136681981,"t":1725609600}
+{"o":5858.8255127559,"h":5908.0311225116,"l":5850.4845280876,"c":5900.4117706183,"v":165099.2195181219,"t":1725613200}
+{"o":5900.4117706183,"h":5976.2600033578,"l":5898.5394203078,"c":5949.3194370001,"v":241406.3265738796,"t":1725616800}
+{"o":5949.3194370001,"h":5958.4995147301,"l":5918.9382331032,"c":5940.993776154,"v":224644.6975370821,"t":1725620400}
+{"o":5940.993776154,"h":6116.2234983207,"l":5915.3297135777,"c":6090.8007321493,"v":689284.7793380698,"t":1725624000}
+{"o":6090.8007321493,"h":6123.5044144845,"l":5937.8817491081,"c":5969.6340018441,"v":607588.5099886861,"t":1725627600}
+{"o":5969.6340018441,"h":5969.6340018441,"l":5837.4361760139,"c":5885.0532379308,"v":761289.2009798093,"t":1725631200}
+{"o":5885.0532379308,"h":5926.6890867672,"l":5775.0483044072,"c":5838.2283672623,"v":647030.122692398,"t":1725634800}
+{"o":5838.2283672623,"h":5848.4377751838,"l":5709.0117223841,"c":5763.1772695123,"v":743754.5135983892,"t":1725638400}
+{"o":5763.1772695123,"h":5830.6175196962,"l":5719.4087243908,"c":5777.6110513376,"v":456469.5035278464,"t":1725642000}
+{"o":5777.6110513376,"h":5784.796305316,"l":5685.2625034761,"c":5691.3422102137,"v":420597.5819353157,"t":1725645600}
+{"o":5691.3422102137,"h":5747.315487203,"l":5638.8256123674,"c":5701.6342713107,"v":513617.0573390015,"t":1725649200}
+{"o":5701.6342713107,"h":5742.3900187052,"l":5510.8068058768,"c":5527.4778363704,"v":597033.3878421669,"t":1725652800}
+{"o":5527.4778363704,"h":5686.7976933746,"l":5498.8998405819,"c":5686.7976933746,"v":491558.4582058577,"t":1725656400}
+{"o":5686.7976933746,"h":5717.440037342,"l":5652.3990470377,"c":5685.9831579818,"v":223533.7796830661,"t":1725660000}
+{"o":5685.9831579818,"h":5711.6532740899,"l":5679.5080182152,"c":5702.3661070007,"v":177450.0308287159,"t":1725663600}
+{"o":5702.3661070007,"h":5733.2017113289,"l":5691.8445138694,"c":5697.6449535617,"v":242338.312011453,"t":1725667200}
+{"o":5697.6449535617,"h":5709.4997486748,"l":5661.042191015,"c":5679.1186262206,"v":173551.0454841083,"t":1725670800}
+{"o":5679.1186262206,"h":5718.4579690397,"l":5670.9577604834,"c":5705.4405061379,"v":149807.1690845586,"t":1725674400}
+{"o":5705.4405061379,"h":5721.3696791218,"l":5700.9028880034,"c":5707.6323386569,"v":132926.5739169037,"t":1725678000}
+{"o":5707.6323386569,"h":5755.432206646,"l":5704.3779803584,"c":5753.2507621104,"v":174806.8652781088,"t":1725681600}
+{"o":5753.2507621104,"h":5803.4152384627,"l":5748.1693588951,"c":5787.5549912418,"v":208462.4717136263,"t":1725685200}
+{"o":5787.5549912418,"h":5812.9478074029,"l":5781.7779844616,"c":5809.2130172686,"v":170702.9589239878,"t":1725688800}
+{"o":5809.2130172686,"h":5859.6778959608,"l":5796.165646632,"c":5820.3195650776,"v":188628.1544298278,"t":1725692400}
+{"o":5820.3195650776,"h":5827.530620951,"l":5785.1194873802,"c":5812.0548704406,"v":155234.7185874184,"t":1725696000}
+{"o":5812.0548704406,"h":5822.1059359841,"l":5782.4240304904,"c":5797.2929900287,"v":131144.8527102761,"t":1725699600}
+{"o":5797.2929900287,"h":5816.6756240099,"l":5787.0049579364,"c":5787.0049579364,"v":138952.3283851795,"t":1725703200}
+{"o":5787.0049579364,"h":5812.4990938955,"l":5779.3432793536,"c":5791.5467771529,"v":131756.5514621427,"t":1725706800}
+{"o":5791.5467771529,"h":5827.6544951168,"l":5791.5467771529,"c":5809.8233374227,"v":137788.8125269149,"t":1725710400}
+{"o":5809.8233374227,"h":5827.674970876,"l":5760.8529157088,"c":5796.6912710462,"v":197630.7420090898,"t":1725714000}
+{"o":5796.6912710462,"h":5834.6748209583,"l":5791.0763844243,"c":5832.0910355439,"v":189365.4355058092,"t":1725717600}
+{"o":5832.0910355439,"h":5904.8634592964,"l":5832.0910355439,"c":5876.3241083856,"v":303554.6714394465,"t":1725721200}
+{"o":5876.3241083856,"h":5891.8776706134,"l":5812.6263879807,"c":5816.0013794104,"v":235712.4921376554,"t":1725724800}
+{"o":5816.0013794104,"h":5835.883979282,"l":5771.3595455164,"c":5783.9772636193,"v":251874.2328000955,"t":1725728400}
+{"o":5783.9772636193,"h":5834.5243950339,"l":5758.1635529755,"c":5818.1798425354,"v":239443.1946342151,"t":1725732000}
+{"o":5818.1798425354,"h":5876.9150143309,"l":5814.296388298,"c":5852.7115792009,"v":179235.1429747448,"t":1725735600}
+{"o":5852.7115792009,"h":5858.2075019952,"l":5805.7514617346,"c":5805.7514617346,"v":148698.2624546303,"t":1725739200}
+{"o":5805.7514617346,"h":5831.7588684924,"l":5778.5244684288,"c":5787.2830075452,"v":157688.4233727512,"t":1725742800}
+{"o":5787.2830075452,"h":5805.3379704896,"l":5741.9273729907,"c":5781.8822185058,"v":140188.3531458019,"t":1725746400}
+{"o":5781.8822185058,"h":5830.6517721916,"l":5765.8297849752,"c":5824.8667867857,"v":120628.9644955001,"t":1725750000}
+{"o":5824.8667867857,"h":5835.3249724704,"l":5787.2481614319,"c":5816.7526698114,"v":145089.4138526942,"t":1725753600}
+{"o":5816.7526698114,"h":5850.6017601886,"l":5814.4483340514,"c":5834.1878459633,"v":135864.6104294959,"t":1725757200}
+{"o":5834.1878459633,"h":5857.0101129192,"l":5832.2504888482,"c":5846.6047919255,"v":140906.4931004322,"t":1725760800}
+{"o":5846.6047919255,"h":5860.9927623545,"l":5829.4826113841,"c":5849.7876034479,"v":114435.3167427023,"t":1725764400}
+{"o":5849.7876034479,"h":5871.0461877398,"l":5840.2379545642,"c":5859.0238200314,"v":122300.4297936408,"t":1725768000}
+{"o":5859.0238200314,"h":5859.5669179688,"l":5831.157196731,"c":5831.157196731,"v":151932.864270508,"t":1725771600}
+{"o":5831.157196731,"h":5861.7400108095,"l":5830.982027624,"c":5854.7763734125,"v":97262.8923331086,"t":1725775200}
+{"o":5854.7763734125,"h":5933.0326966836,"l":5852.1144636293,"c":5910.1632121567,"v":185635.1839738369,"t":1725778800}
+{"o":5910.1632121567,"h":5923.1480555926,"l":5891.3052978401,"c":5919.5805665563,"v":205235.9073819515,"t":1725782400}
+{"o":5919.5805665563,"h":5973.2403073404,"l":5913.2211436355,"c":5915.5737250391,"v":229940.4431226352,"t":1725786000}
+{"o":5915.5737250391,"h":5962.8117132621,"l":5912.8297107322,"c":5958.4468874685,"v":152555.0913289481,"t":1725789600}
+{"o":5958.4468874685,"h":5971.6362555173,"l":5929.4935231776,"c":5933.2602394301,"v":145156.6104756593,"t":1725793200}
+{"o":5933.2602394301,"h":5941.1669994605,"l":5866.860089168,"c":5872.2815370084,"v":186226.9689496969,"t":1725796800}
+{"o":5872.2815370084,"h":5886.8827933918,"l":5852.3344299884,"c":5882.786256479,"v":174214.9205708065,"t":1725800400}
+{"o":5882.786256479,"h":5889.9766602407,"l":5819.9554886726,"c":5819.9554886726,"v":267760.5385935783,"t":1725804000}
+{"o":5819.9554886726,"h":5836.8709696664,"l":5775.1414284233,"c":5780.8975928092,"v":413552.1178711893,"t":1725807600}
+{"o":5780.8975928092,"h":5853.8285175006,"l":5775.7028579213,"c":5826.2621897893,"v":194214.1433530295,"t":1725811200}
+{"o":5826.2621897893,"h":5897.5087185885,"l":5825.0411246685,"c":5894.8209591289,"v":177821.7498382688,"t":1725814800}
+{"o":5894.8209591289,"h":5899.1872375068,"l":5864.9340599986,"c":5873.9223792115,"v":159974.8077660222,"t":1725818400}
+{"o":5873.9223792115,"h":5887.6579212531,"l":5856.3822972776,"c":5869.4219379727,"v":125750.155758226,"t":1725822000}
+{"o":5869.4219379727,"h":5880.5769278478,"l":5853.5896646688,"c":5874.0540556628,"v":113718.6362915734,"t":1725825600}
+{"o":5874.0540556628,"h":5924.0138924329,"l":5873.4027418783,"c":5891.5883472333,"v":224806.9103791144,"t":1725829200}
+{"o":5891.5883472333,"h":6005.594661101,"l":5872.2130556998,"c":5898.9789701041,"v":458074.4364602726,"t":1725832800}
+{"o":5898.9789701041,"h":5944.301548803,"l":5892.4883407763,"c":5935.7261675623,"v":186827.9901580557,"t":1725836400}
+{"o":5935.7261675623,"h":5976.7932664636,"l":5891.8617935293,"c":5935.3792939249,"v":237711.8027229914,"t":1725840000}
+{"o":5935.3792939249,"h":5968.0086063921,"l":5894.6791584613,"c":5921.1965891291,"v":240884.363894411,"t":1725843600}
+{"o":5921.1965891291,"h":5927.0374376224,"l":5855.071769716,"c":5899.1313360665,"v":207363.4054712994,"t":1725847200}
+{"o":5899.1313360665,"h":5900.2467380727,"l":5835.3840028371,"c":5866.2813813319,"v":186432.2339621086,"t":1725850800}
+{"o":5866.2813813319,"h":5875.4728162518,"l":5833.9648384556,"c":5850.8213388338,"v":144779.4335337697,"t":1725854400}
+{"o":5850.8213388338,"h":5861.6744173627,"l":5816.2283485617,"c":5829.438702181,"v":147492.2165703296,"t":1725858000}
+{"o":5829.438702181,"h":5872.2742234322,"l":5823.4235587684,"c":5867.1540668906,"v":192948.7364379416,"t":1725861600}
+{"o":5867.1540668906,"h":5901.1061534936,"l":5847.3253779072,"c":5898.8095709037,"v":155304.469691406,"t":1725865200}
+{"o":5898.8095709037,"h":5939.4243978247,"l":5892.9425393014,"c":5925.9084212857,"v":220094.9876828039,"t":1725868800}
+{"o":5925.9084212857,"h":5974.4500715477,"l":5898.4738358301,"c":5906.3072887504,"v":217559.3321110111,"t":1725872400}
+{"o":5906.3072887504,"h":5946.8393371255,"l":5893.5223179266,"c":5922.927894431,"v":160050.6662580176,"t":1725876000}
+{"o":5922.927894431,"h":5928.3239602488,"l":5892.6226045922,"c":5902.968146953,"v":141374.1276354945,"t":1725879600}
+{"o":5902.968146953,"h":5906.827382979,"l":5862.0887414744,"c":5897.2060965587,"v":218634.2252763072,"t":1725883200}
+{"o":5897.2060965587,"h":5939.4621140954,"l":5869.6718266466,"c":5918.1546221042,"v":305371.1500797975,"t":1725886800}
+{"o":5918.1546221042,"h":5935.4918159829,"l":5792.3567844358,"c":5801.9014399783,"v":393420.4133109785,"t":1725890400}
+{"o":5801.9014399783,"h":5867.9831439511,"l":5792.223767733,"c":5856.0966219615,"v":302793.2921680178,"t":1725894000}
+{"o":5856.0966219615,"h":6102.6508731662,"l":5850.1380351949,"c":6051.4273999822,"v":597800.1766407893,"t":1725897600}
+{"o":6051.4273999822,"h":6106.2442552536,"l":6042.6728613345,"c":6060.8381457256,"v":418424.8881588798,"t":1725901200}
+{"o":6060.8381457256,"h":6088.2929557412,"l":6032.7913923482,"c":6076.5327976988,"v":325733.2226680632,"t":1725904800}
+{"o":6076.5327976988,"h":6166.2579586845,"l":6068.6659158725,"c":6158.0344434747,"v":302585.4968113154,"t":1725908400}
+{"o":6158.0344434747,"h":6171.5579226106,"l":6100.5393640634,"c":6144.3157142395,"v":238238.8899630564,"t":1725912000}
+{"o":6144.3157142395,"h":6251.6361083001,"l":6134.0753597285,"c":6163.9311159013,"v":450851.0750149552,"t":1725915600}
+{"o":6163.9311159013,"h":6189.0461242346,"l":6110.2642234679,"c":6131.8491069191,"v":264428.5748337018,"t":1725919200}
+{"o":6131.8491069191,"h":6169.0893485205,"l":6111.1445534824,"c":6160.6141583811,"v":203292.7272472529,"t":1725922800}
+{"o":6160.6141583811,"h":6167.7661498482,"l":6087.18514173,"c":6113.314234333,"v":228050.8271902757,"t":1725926400}
+{"o":6113.314234333,"h":6120.7974819095,"l":6064.440322779,"c":6080.7797115848,"v":170648.3816425484,"t":1725930000}
+{"o":6080.7797115848,"h":6092.9665023804,"l":6057.8136194472,"c":6085.411781655,"v":142503.3633821438,"t":1725933600}
+{"o":6085.411781655,"h":6089.9007364179,"l":6056.7798244461,"c":6062.403415422,"v":164505.4714066435,"t":1725937200}
+{"o":6062.403415422,"h":6089.6396317341,"l":6044.986861303,"c":6063.7812277579,"v":139165.1587189773,"t":1725940800}
+{"o":6063.7812277579,"h":6138.6273565565,"l":6060.1045704763,"c":6138.6273565565,"v":137031.1351079172,"t":1725944400}
+{"o":6138.6273565565,"h":6138.6273565565,"l":6100.4465464179,"c":6108.0950014649,"v":130590.4792469997,"t":1725948000}
+{"o":6108.0950014649,"h":6170.3751503767,"l":6098.7280091357,"c":6157.1189279053,"v":211931.4582776662,"t":1725951600}
+{"o":6157.1189279053,"h":6180.286119853,"l":6130.5477818043,"c":6141.8338429996,"v":188871.3057701277,"t":1725955200}
+{"o":6141.8338429996,"h":6157.9760166964,"l":6122.4972860733,"c":6135.7885983174,"v":140905.4297334446,"t":1725958800}
+{"o":6135.7885983174,"h":6164.6642740648,"l":6114.1551676382,"c":6154.2083195617,"v":158212.887044141,"t":1725962400}
+{"o":6154.2083195617,"h":6174.8260711682,"l":6138.951370816,"c":6167.8216293109,"v":143989.5409905726,"t":1725966000}
+{"o":6167.8216293109,"h":6183.6568322156,"l":6126.3211081723,"c":6130.4872277942,"v":161867.2566240852,"t":1725969600}
+{"o":6130.4872277942,"h":6135.359813476,"l":6082.5191531874,"c":6114.0609218101,"v":262307.9623229972,"t":1725973200}
+{"o":6114.0609218101,"h":6203.4540112665,"l":6098.8072608021,"c":6163.5438799263,"v":416014.9123261567,"t":1725976800}
+{"o":6163.5438799263,"h":6218.9117401225,"l":6119.5433371121,"c":6120.1660249764,"v":335025.6301627868,"t":1725980400}
+{"o":6120.1660249764,"h":6152.403739633,"l":6101.3647482043,"c":6132.8065156425,"v":272478.8081728939,"t":1725984000}
+{"o":6132.8065156425,"h":6244.602726631,"l":6128.4221991593,"c":6193.2345305662,"v":290920.1887632928,"t":1725987600}
+{"o":6193.2345305662,"h":6293.1310307046,"l":6193.2345305662,"c":6240.2426728491,"v":452325.159942274,"t":1725991200}
+{"o":6240.2426728491,"h":6249.0521685682,"l":6194.886808181,"c":6233.3898016232,"v":300495.3610257755,"t":1725994800}
+{"o":6233.3898016232,"h":6276.8142619329,"l":6190.0290507259,"c":6190.0290507259,"v":226899.0797622633,"t":1725998400}
+{"o":6190.0290507259,"h":6207.1687788782,"l":6165.9883572002,"c":6175.8340513935,"v":212761.2550429197,"t":1726002000}
+{"o":6175.8340513935,"h":6208.3710966442,"l":6164.6556958039,"c":6202.5639339842,"v":183203.9706351627,"t":1726005600}
+{"o":6202.5639339842,"h":6208.2832025272,"l":6175.1321305553,"c":6186.1156435527,"v":127371.6546466446,"t":1726009200}
+{"o":6186.1156435527,"h":6198.8903457837,"l":6163.8459886813,"c":6182.9920555247,"v":168429.4148273269,"t":1726012800}
+{"o":6182.9920555247,"h":6185.8241031372,"l":6080.3044324263,"c":6086.03066555,"v":350636.9981925945,"t":1726016400}
+{"o":6086.03066555,"h":6132.0904576942,"l":6082.8992073448,"c":6111.4146071371,"v":230395.3373639913,"t":1726020000}
+{"o":6111.4146071371,"h":6116.2889125414,"l":6081.2321842407,"c":6093.6952640264,"v":183862.0234499697,"t":1726023600}
+{"o":6093.6952640264,"h":6093.6952640264,"l":6001.2438657074,"c":6032.2584280838,"v":253433.7510678228,"t":1726027200}
+{"o":6032.2584280838,"h":6034.2441008932,"l":5980.8606577525,"c":5990.9734704069,"v":198616.730863292,"t":1726030800}
+{"o":5990.9734704069,"h":6032.3658805709,"l":5978.9266999164,"c":6004.3930674312,"v":200653.4967744415,"t":1726034400}
+{"o":6004.3930674312,"h":6045.6198077492,"l":5999.8774784454,"c":6040.0089286335,"v":222606.6338980932,"t":1726038000}
+{"o":6040.0089286335,"h":6040.4841677127,"l":5971.6031643445,"c":5989.216151688,"v":232699.851057678,"t":1726041600}
+{"o":5989.216151688,"h":6009.8816221745,"l":5981.3702127115,"c":5998.4686942462,"v":176371.2395895969,"t":1726045200}
+{"o":5998.4686942462,"h":5998.6033552723,"l":5894.2564232738,"c":5973.3748163969,"v":212215.8923052072,"t":1726048800}
+{"o":5973.3748163969,"h":6029.8882755592,"l":5973.3748163969,"c":6015.6431841669,"v":198168.1580729503,"t":1726052400}
+{"o":6015.6431841669,"h":6050.8203850679,"l":5962.6364825558,"c":6020.7474935516,"v":437343.3913382379,"t":1726056000}
+{"o":6020.7474935516,"h":6081.4066609482,"l":5896.070513521,"c":5912.1554687279,"v":469500.683231767,"t":1726059600}
+{"o":5912.1554687279,"h":5933.0361698528,"l":5847.3209384198,"c":5913.3053154757,"v":418482.1629191647,"t":1726063200}
+{"o":5913.3053154757,"h":6036.8649596396,"l":5887.9306631939,"c":5982.0509297065,"v":420611.3106857092,"t":1726066800}
+{"o":5982.0509297065,"h":6042.0766462062,"l":5978.3161823139,"c":6020.9349587829,"v":369151.894232168,"t":1726070400}
+{"o":6020.9349587829,"h":6087.7826709047,"l":6017.2778962408,"c":6069.845778134,"v":370802.8983885383,"t":1726074000}
+{"o":6069.845778134,"h":6092.5124084965,"l":5996.3287723981,"c":6033.1904471608,"v":348959.0978488189,"t":1726077600}
+{"o":6033.1904471608,"h":6063.7201091121,"l":6005.7904910961,"c":6054.2074899498,"v":259495.1670045564,"t":1726081200}
+{"o":6054.2074899498,"h":6072.2197521269,"l":6036.745410118,"c":6048.6820290998,"v":178478.2374739196,"t":1726084800}
+{"o":6048.6820290998,"h":6062.9331945217,"l":6021.4376907034,"c":6037.9573546626,"v":195155.8767896203,"t":1726088400}
+{"o":6037.9573546626,"h":6048.52469367,"l":6027.7378252381,"c":6045.4167706948,"v":142207.5669397383,"t":1726092000}
+{"o":6045.4167706948,"h":6059.8843708758,"l":6031.9760542024,"c":6041.1841715121,"v":136235.57556541,"t":1726095600}
+{"o":6041.1841715121,"h":6124.460680529,"l":6038.2156739978,"c":6094.5338335732,"v":279132.8217027213,"t":1726099200}
+{"o":6094.5338335732,"h":6152.3412553053,"l":6094.5338335732,"c":6148.4634229579,"v":199534.191630509,"t":1726102800}
+{"o":6148.4634229579,"h":6205.2575665543,"l":6143.8358783401,"c":6177.6486454764,"v":290602.9410845812,"t":1726106400}
+{"o":6177.6486454764,"h":6204.3736459776,"l":6161.6012342098,"c":6188.0419402804,"v":218257.6450491501,"t":1726110000}
+{"o":6188.0419402804,"h":6215.3870371947,"l":6161.573186486,"c":6169.3801305129,"v":172942.0614684772,"t":1726113600}
+{"o":6169.3801305129,"h":6181.5788380137,"l":6135.0254450449,"c":6155.1208461744,"v":188145.7738826401,"t":1726117200}
+{"o":6155.1208461744,"h":6222.4926459437,"l":6127.0195876507,"c":6139.3202812647,"v":140877.2275762291,"t":1726120800}
+{"o":6139.3202812647,"h":6168.7384564434,"l":6132.5336895717,"c":6155.2903237292,"v":190729.8539249298,"t":1726124400}
+{"o":6155.2903237292,"h":6176.3260988871,"l":6147.1068155824,"c":6155.111342388,"v":199870.5235510459,"t":1726128000}
+{"o":6155.111342388,"h":6160.6270835406,"l":6129.7381471128,"c":6131.7809231458,"v":149555.9811559028,"t":1726131600}
+{"o":6131.7809231458,"h":6149.8983937702,"l":6122.2012010012,"c":6127.0634153962,"v":155475.9989465339,"t":1726135200}
+{"o":6127.0634153962,"h":6160.1579474215,"l":6122.771187812,"c":6147.2795317975,"v":183626.5663226683,"t":1726138800}
+{"o":6147.2795317975,"h":6167.0083745688,"l":6114.6484956688,"c":6118.6643960864,"v":217428.3968575495,"t":1726142400}
+{"o":6118.6643960864,"h":6161.5643348447,"l":6108.6227595935,"c":6134.0991642407,"v":244075.9338869908,"t":1726146000}
+{"o":6134.0991642407,"h":6240.4732439643,"l":6124.7618563961,"c":6127.1922953302,"v":332624.2322912511,"t":1726149600}
+{"o":6127.1922953302,"h":6180.6777052257,"l":6084.83013044,"c":6089.8841331105,"v":334927.3191461908,"t":1726153200}
+{"o":6089.8841331105,"h":6150.1162844378,"l":6087.7267026835,"c":6144.9332496688,"v":263569.7573722643,"t":1726156800}
+{"o":6144.9332496688,"h":6179.6562297957,"l":6132.1770961616,"c":6172.8714178364,"v":263495.039782047,"t":1726160400}
+{"o":6172.8714178364,"h":6190.3689232267,"l":6141.7281601508,"c":6164.2707411328,"v":231969.3794504216,"t":1726164000}
+{"o":6164.2707411328,"h":6192.4102385848,"l":6158.1385621932,"c":6188.7029638486,"v":215255.3059054115,"t":1726167600}
+{"o":6188.7029638486,"h":6213.4490920146,"l":6160.9942499212,"c":6195.0033184755,"v":341141.1693413353,"t":1726171200}
+{"o":6195.0033184755,"h":6222.139303047,"l":6167.9411056888,"c":6181.2544174575,"v":233512.8173453693,"t":1726174800}
+{"o":6181.2544174575,"h":6249.098022552,"l":6179.2384369594,"c":6220.3525109363,"v":181752.5441599523,"t":1726178400}
+{"o":6220.3525109363,"h":6224.2207408403,"l":6198.3986807826,"c":6204.3859188782,"v":271277.4963686602,"t":1726182000}
+{"o":6204.3859188782,"h":6212.7522531109,"l":6176.2461997144,"c":6181.8139959681,"v":205942.5265550921,"t":1726185600}
+{"o":6181.8139959681,"h":6186.0212168883,"l":6128.2604614272,"c":6150.213611223,"v":172261.0238767859,"t":1726189200}
+{"o":6150.213611223,"h":6158.0412461751,"l":6128.5933058018,"c":6144.208135412,"v":305031.6070637134,"t":1726192800}
+{"o":6144.208135412,"h":6155.7187593283,"l":6128.1410394056,"c":6130.6004487642,"v":216988.1385362249,"t":1726196400}
+{"o":6130.6004487642,"h":6147.9516020218,"l":6117.8944648213,"c":6125.4628363144,"v":135614.1314733503,"t":1726200000}
+{"o":6125.4628363144,"h":6150.6431663131,"l":6124.1499129725,"c":6145.6252490349,"v":121364.8982238639,"t":1726203600}
+{"o":6145.6252490349,"h":6145.7877142841,"l":6101.7752083722,"c":6101.7752083722,"v":108662.4907696084,"t":1726207200}
+{"o":6101.7752083722,"h":6140.3698442019,"l":6100.0253720482,"c":6137.1681987113,"v":166688.6325360663,"t":1726210800}
+{"o":6137.1681987113,"h":6142.5999468556,"l":6103.3005203125,"c":6106.1460558354,"v":134731.6784194162,"t":1726214400}
+{"o":6106.1460558354,"h":6130.0897558406,"l":6094.1594144955,"c":6095.3461062754,"v":117495.2072185087,"t":1726218000}
+{"o":6095.3461062754,"h":6127.7172270267,"l":6074.2280079308,"c":6117.8607091657,"v":186158.8024173953,"t":1726221600}
+{"o":6117.8607091657,"h":6118.6707791631,"l":6044.173589527,"c":6046.7514553957,"v":238407.4290762743,"t":1726225200}
+{"o":6046.7514553957,"h":6059.0841557549,"l":6005.1688480521,"c":6041.9878785737,"v":306002.3815916363,"t":1726228800}
+{"o":6041.9878785737,"h":6058.2843631743,"l":6013.3050267561,"c":6050.9310304503,"v":253606.9941584246,"t":1726232400}
+{"o":6050.9310304503,"h":6106.4665278082,"l":6022.175226206,"c":6105.5246966402,"v":317845.0742200256,"t":1726236000}
+{"o":6105.5246966402,"h":6263.894444002,"l":6100.1338282883,"c":6231.7377207713,"v":497271.2868932154,"t":1726239600}
+{"o":6231.7377207713,"h":6289.6644703957,"l":6202.2355141602,"c":6224.7127562812,"v":412954.3567465808,"t":1726243200}
+{"o":6224.7127562812,"h":6282.4765205594,"l":6222.8344772639,"c":6257.993507746,"v":431680.7859865758,"t":1726246800}
+{"o":6257.993507746,"h":6305.303381973,"l":6239.2414787675,"c":6283.9163740473,"v":363961.6510879403,"t":1726250400}
+{"o":6283.9163740473,"h":6308.4752834455,"l":6275.0651826793,"c":6298.7170992468,"v":249605.4223254656,"t":1726254000}
+{"o":6298.7170992468,"h":6335.9021210039,"l":6293.6778352488,"c":6306.3781533546,"v":238742.1986372287,"t":1726257600}
+{"o":6306.3781533546,"h":6372.3889526634,"l":6275.4933260112,"c":6336.5813013864,"v":289445.4708698008,"t":1726261200}
+{"o":6336.5813013864,"h":6381.7979333891,"l":6336.5813013864,"c":6359.9617263421,"v":219574.6004400766,"t":1726264800}
+{"o":6359.9617263421,"h":6364.2941426811,"l":6314.2270299684,"c":6343.9994984782,"v":159863.1418179718,"t":1726268400}
+{"o":6343.9994984782,"h":6360.4968053182,"l":6319.9908360129,"c":6323.4075290454,"v":167058.9142810543,"t":1726272000}
+{"o":6323.4075290454,"h":6370.1796070938,"l":6321.6932697274,"c":6352.4404412702,"v":167756.0247486947,"t":1726275600}
+{"o":6352.4404412702,"h":6371.7857570239,"l":6337.5852098937,"c":6339.1407367838,"v":153504.2777177598,"t":1726279200}
+{"o":6339.1407367838,"h":6416.7377488351,"l":6338.3219178377,"c":6363.1540561375,"v":258734.6243218334,"t":1726282800}
+{"o":6363.1540561375,"h":6368.4791987366,"l":6344.4109108738,"c":6344.8688459168,"v":198826.8153864821,"t":1726286400}
+{"o":6344.8688459168,"h":6356.6788740592,"l":6294.7721723683,"c":6298.0160137336,"v":126791.1123483359,"t":1726290000}
+{"o":6298.0160137336,"h":6310.1880820951,"l":6272.4786944703,"c":6293.131009237,"v":210204.687566551,"t":1726293600}
+{"o":6293.131009237,"h":6296.4486475898,"l":6269.6325322917,"c":6273.0563113852,"v":156725.4208668536,"t":1726297200}
+{"o":6273.0563113852,"h":6278.3076723593,"l":6234.8506713501,"c":6251.1609351779,"v":157860.105580588,"t":1726300800}
+{"o":6251.1609351779,"h":6273.9773135396,"l":6244.8220541374,"c":6273.9283196666,"v":193650.3655466883,"t":1726304400}
+{"o":6273.9283196666,"h":6273.9283196666,"l":6242.9098297347,"c":6256.1978122692,"v":126873.159541982,"t":1726308000}
+{"o":6256.1978122692,"h":6256.5218862817,"l":6226.2231335063,"c":6243.473021149,"v":154917.2888450786,"t":1726311600}
+{"o":6243.473021149,"h":6266.4665105278,"l":6231.0266759108,"c":6253.8941336908,"v":156860.8645062686,"t":1726315200}
+{"o":6253.8941336908,"h":6262.2475798726,"l":6233.9996758442,"c":6258.8191838627,"v":133745.8841003228,"t":1726318800}
+{"o":6258.8191838627,"h":6302.7043401738,"l":6244.7751593125,"c":6290.6122815084,"v":205354.3332920098,"t":1726322400}
+{"o":6290.6122815084,"h":6293.0150717164,"l":6253.8097482737,"c":6267.3408515986,"v":138816.3714849187,"t":1726326000}
+{"o":6267.3408515986,"h":6291.0358021089,"l":6259.6993913448,"c":6269.3324112004,"v":158433.7502446096,"t":1726329600}
+{"o":6269.3324112004,"h":6269.3324112004,"l":6244.0006589745,"c":6247.8635364021,"v":135780.8304739521,"t":1726333200}
+{"o":6247.8635364021,"h":6254.367010249,"l":6189.3464491314,"c":6247.317284745,"v":281069.8845752418,"t":1726336800}
+{"o":6247.317284745,"h":6248.0231003346,"l":6226.3483269843,"c":6229.9099418293,"v":157849.9677602375,"t":1726340400}
+{"o":6229.9099418293,"h":6262.8025548555,"l":6229.8150311112,"c":6249.7936657369,"v":140244.2159986218,"t":1726344000}
+{"o":6249.7936657369,"h":6263.4775878444,"l":6243.5168099325,"c":6249.5446502242,"v":123887.6939127582,"t":1726347600}
+{"o":6249.5446502242,"h":6265.6045343997,"l":6239.5580922903,"c":6257.019180738,"v":118570.4267101809,"t":1726351200}
+{"o":6257.019180738,"h":6265.958917492,"l":6248.1926078738,"c":6257.8884194305,"v":91117.0877350486,"t":1726354800}
+{"o":6257.8884194305,"h":6284.7833299036,"l":6251.4521720081,"c":6272.4920835446,"v":120429.7383535318,"t":1726358400}
+{"o":6272.4920835446,"h":6290.7075722847,"l":6260.5614333804,"c":6287.9706496546,"v":114895.25992305,"t":1726362000}
+{"o":6287.9706496546,"h":6292.8481133843,"l":6267.3599297937,"c":6283.2686513133,"v":106082.2899555712,"t":1726365600}
+{"o":6283.2686513133,"h":6288.2904329736,"l":6268.6953177113,"c":6269.3433553323,"v":179818.6978585089,"t":1726369200}
+{"o":6269.3433553323,"h":6276.6069037018,"l":6246.0648582157,"c":6249.8622378808,"v":177886.8360099096,"t":1726372800}
+{"o":6249.8622378808,"h":6265.1379044349,"l":6240.5354246122,"c":6254.302756063,"v":119520.3512123508,"t":1726376400}
+{"o":6254.302756063,"h":6271.001952938,"l":6254.0399603901,"c":6269.7404941207,"v":115085.7144038277,"t":1726380000}
+{"o":6269.7404941207,"h":6269.8899973134,"l":6245.8977660359,"c":6256.4479107527,"v":129028.8347209313,"t":1726383600}
+{"o":6256.4479107527,"h":6257.7080066935,"l":6231.2179236222,"c":6238.5523283963,"v":120380.1654577664,"t":1726387200}
+{"o":6238.5523283963,"h":6242.9386817097,"l":6219.6405096901,"c":6224.8178180782,"v":107395.5927527637,"t":1726390800}
+{"o":6224.8178180782,"h":6229.2186796416,"l":6198.5748579855,"c":6203.165444877,"v":127552.0661264978,"t":1726394400}
+{"o":6203.165444877,"h":6203.165444877,"l":6167.2896539379,"c":6186.9376384799,"v":129296.5078984824,"t":1726398000}
+{"o":6186.9376384799,"h":6201.1146263207,"l":6162.7142293031,"c":6200.8151730672,"v":139812.4945283573,"t":1726401600}
+{"o":6200.8151730672,"h":6222.8087935796,"l":6182.3236109443,"c":6193.369776451,"v":185078.7544837756,"t":1726405200}
+{"o":6193.369776451,"h":6203.5434713413,"l":6142.0312753106,"c":6193.551940596,"v":201543.9039750882,"t":1726408800}
+{"o":6193.551940596,"h":6203.0208997691,"l":6173.0000593221,"c":6191.4331116555,"v":181680.0890867099,"t":1726412400}
+{"o":6191.4331116555,"h":6196.3744880694,"l":6101.3086134845,"c":6106.2308818246,"v":194749.6460990772,"t":1726416000}
+{"o":6106.2308818246,"h":6120.5388071373,"l":6064.0005385047,"c":6086.1622059096,"v":245861.3701418894,"t":1726419600}
+{"o":6086.1622059096,"h":6131.2684426945,"l":6078.7867493344,"c":6098.591173042,"v":238923.0353319829,"t":1726423200}
+{"o":6098.591173042,"h":6121.5663645161,"l":6086.133358589,"c":6087.395217362,"v":159267.2445005095,"t":1726426800}
+{"o":6087.395217362,"h":6090.7416534368,"l":6058.0137035375,"c":6073.7949498933,"v":173305.9597272024,"t":1726430400}
+{"o":6073.7949498933,"h":6074.1711344633,"l":5957.4571017998,"c":6025.8960200462,"v":235851.7220119238,"t":1726434000}
+{"o":6025.8960200462,"h":6027.4684200109,"l":5984.4337122715,"c":6015.7417103919,"v":263279.4607485381,"t":1726437600}
+{"o":6015.7417103919,"h":6036.1267663706,"l":5948.8402979764,"c":5992.8860368822,"v":358380.4886476855,"t":1726441200}
+{"o":5992.8860368822,"h":6012.4423888441,"l":5969.7642318341,"c":5980.243967136,"v":250328.2300135151,"t":1726444800}
+{"o":5980.243967136,"h":5980.243967136,"l":5919.0908911013,"c":5937.5251862342,"v":263242.5573614484,"t":1726448400}
+{"o":5937.5251862342,"h":5952.1172792089,"l":5895.401216532,"c":5913.3477579835,"v":246638.9255781804,"t":1726452000}
+{"o":5913.3477579835,"h":5961.5870450701,"l":5909.4812032998,"c":5959.0212247618,"v":173870.374296064,"t":1726455600}
+{"o":5959.0212247618,"h":5975.728183761,"l":5953.9531249398,"c":5958.8262141257,"v":167028.2434551456,"t":1726459200}
+{"o":5958.8262141257,"h":5991.2806902761,"l":5956.1571281746,"c":5988.1889966905,"v":120692.9498848935,"t":1726462800}
+{"o":5988.1889966905,"h":5998.9880556444,"l":5947.6785597279,"c":5956.6891852186,"v":164128.1711495065,"t":1726466400}
+{"o":5956.6891852186,"h":5992.3706524211,"l":5951.466814444,"c":5985.4343927701,"v":160828.2365007734,"t":1726470000}
+{"o":5985.4343927701,"h":6037.9411054994,"l":5978.7132023167,"c":6008.1979376662,"v":210503.340531968,"t":1726473600}
+{"o":6008.1979376662,"h":6034.1031937502,"l":5967.5206993161,"c":5967.9276102371,"v":193292.6003813595,"t":1726477200}
+{"o":5967.9276102371,"h":6033.3049299787,"l":5959.1699860648,"c":6020.1879590747,"v":206455.1446307283,"t":1726480800}
+{"o":6020.1879590747,"h":6030.2829890538,"l":6006.8835053385,"c":6014.5277033227,"v":153202.5868734833,"t":1726484400}
+{"o":6014.5277033227,"h":6034.4578428256,"l":5996.2132365809,"c":6005.060925833,"v":199565.8349054621,"t":1726488000}
+{"o":6005.060925833,"h":6030.5873914865,"l":5980.5451455676,"c":6026.4994139506,"v":261177.7853359559,"t":1726491600}
+{"o":6026.4994139506,"h":6036.0521775252,"l":5927.3952704237,"c":5947.1431328158,"v":342762.04087725,"t":1726495200}
+{"o":5947.1431328158,"h":6017.9961797747,"l":5931.3481787919,"c":5994.8668337283,"v":272257.7096796842,"t":1726498800}
+{"o":5994.8668337283,"h":6006.5036714842,"l":5949.1032145083,"c":5949.4354615944,"v":226695.5116590723,"t":1726502400}
+{"o":5949.4354615944,"h":6009.588021106,"l":5879.9738773652,"c":5995.9193879913,"v":398777.359540655,"t":1726506000}
+{"o":5995.9193879913,"h":6000.1018640144,"l":5927.961288276,"c":5952.6800433405,"v":213642.3776397597,"t":1726509600}
+{"o":5952.6800433405,"h":5988.9131073415,"l":5938.418236437,"c":5979.3506591318,"v":197558.0281360758,"t":1726513200}
+{"o":5979.3506591318,"h":6000.7676581374,"l":5932.9235258786,"c":5932.9235258786,"v":189648.1790076921,"t":1726516800}
+{"o":5932.9235258786,"h":5995.9248631241,"l":5926.5915687371,"c":5995.9248631241,"v":181240.0605444126,"t":1726520400}
+{"o":5995.9248631241,"h":5997.1011033795,"l":5948.7250674217,"c":5958.1251517008,"v":130640.0107419986,"t":1726524000}
+{"o":5958.1251517008,"h":6018.8496462778,"l":5958.1251517008,"c":5997.6200698369,"v":143205.1496871476,"t":1726527600}
+{"o":5997.6200698369,"h":6018.555418601,"l":5960.8952187709,"c":5962.970650153,"v":171874.2407408855,"t":1726531200}
+{"o":5962.970650153,"h":5983.8165371879,"l":5944.1752725147,"c":5953.1827825477,"v":176024.2505118261,"t":1726534800}
+{"o":5953.1827825477,"h":5997.4311749586,"l":5938.0289755555,"c":5965.7889220128,"v":211914.508280452,"t":1726538400}
+{"o":5965.7889220128,"h":5995.12389134,"l":5961.5552398166,"c":5980.8305925386,"v":136529.0188325139,"t":1726542000}
+{"o":5980.8305925386,"h":5997.3609751587,"l":5962.3390594157,"c":5988.7527314677,"v":117626.9156377493,"t":1726545600}
+{"o":5988.7527314677,"h":6059.1315886072,"l":5987.9171085284,"c":6046.4520555669,"v":168165.3408579489,"t":1726549200}
+{"o":6046.4520555669,"h":6051.6915350005,"l":6018.4660465823,"c":6020.4928852029,"v":170387.1225181049,"t":1726552800}
+{"o":6020.4928852029,"h":6039.9655360562,"l":6014.729315541,"c":6031.7331920159,"v":178300.1584873454,"t":1726556400}
+{"o":6031.7331920159,"h":6057.5778479279,"l":6031.7331920159,"c":6041.2576937305,"v":148708.7373733557,"t":1726560000}
+{"o":6041.2576937305,"h":6057.0023259321,"l":6008.5489443719,"c":6043.9553608566,"v":172136.5607817299,"t":1726563600}
+{"o":6043.9553608566,"h":6081.7249758947,"l":6032.6142541321,"c":6054.3799991408,"v":194385.8190794266,"t":1726567200}
+{"o":6054.3799991408,"h":6071.2584316809,"l":6012.353998,"c":6015.388452696,"v":182562.1202249324,"t":1726570800}
+{"o":6015.388452696,"h":6043.0782642468,"l":5996.4625944946,"c":6037.4539205317,"v":200104.7534031752,"t":1726574400}
+{"o":6037.4539205317,"h":6051.6783807735,"l":5972.7784575572,"c":5983.4663288303,"v":259591.0241771087,"t":1726578000}
+{"o":5983.4663288303,"h":6152.1610456011,"l":5974.9756889497,"c":6089.7593321588,"v":533496.8475926628,"t":1726581600}
+{"o":6089.7593321588,"h":6213.6395031229,"l":6087.4586678888,"c":6141.5911622219,"v":403459.2337985967,"t":1726585200}
+{"o":6141.5911622219,"h":6154.9342530137,"l":6024.343626041,"c":6039.1502965439,"v":396492.5567521174,"t":1726588800}
+{"o":6039.1502965439,"h":6097.8632162688,"l":6029.1450466853,"c":6073.8343900678,"v":274097.504193137,"t":1726592400}
+{"o":6073.8343900678,"h":6088.0652314811,"l":6021.4195969688,"c":6043.5119887283,"v":220867.0654095718,"t":1726596000}
+{"o":6043.5119887283,"h":6058.1250397884,"l":5978.6527596308,"c":6029.8414169726,"v":262626.5499834783,"t":1726599600}
+{"o":6029.8414169726,"h":6050.8506166913,"l":6010.7839052895,"c":6019.3880413642,"v":235274.754596961,"t":1726603200}
+{"o":6019.3880413642,"h":6054.3490433622,"l":6018.8500853547,"c":6044.7192534237,"v":176031.7632991266,"t":1726606800}
+{"o":6044.7192534237,"h":6044.7192534237,"l":6006.4205475378,"c":6008.1072978134,"v":172363.1512523709,"t":1726610400}
+{"o":6008.1072978134,"h":6008.1072978134,"l":5983.6353197813,"c":6000.5343214876,"v":153981.0640129454,"t":1726614000}
+{"o":6000.5343214876,"h":6004.1549769947,"l":5940.6150154736,"c":5989.2392983889,"v":199114.3924569913,"t":1726617600}
+{"o":5989.2392983889,"h":6003.4541915379,"l":5960.8008309401,"c":5971.8670514259,"v":182273.8558090432,"t":1726621200}
+{"o":5971.8670514259,"h":6007.2409317657,"l":5965.2720254032,"c":6007.2409317657,"v":156953.7797863383,"t":1726624800}
+{"o":6007.2409317657,"h":6028.272437022,"l":6004.2447576907,"c":6006.1234705057,"v":198515.4870375804,"t":1726628400}
+{"o":6006.1234705057,"h":6013.5863920007,"l":5957.4969922097,"c":5980.1049398675,"v":188683.45898218,"t":1726632000}
+{"o":5980.1049398675,"h":5983.3203228889,"l":5957.9193062835,"c":5975.4205226703,"v":132508.1143815232,"t":1726635600}
+{"o":5975.4205226703,"h":5992.5551130955,"l":5929.3817878223,"c":5987.3430698964,"v":432249.5560864453,"t":1726639200}
+{"o":5987.3430698964,"h":5999.6711270475,"l":5981.6839951891,"c":5990.4090832446,"v":219916.6379055518,"t":1726642800}
+{"o":5990.4090832446,"h":5990.5766542309,"l":5957.0439310225,"c":5963.3735370423,"v":162009.8183089346,"t":1726646400}
+{"o":5963.3735370423,"h":5967.0045523177,"l":5893.2919853267,"c":5893.4366325953,"v":215417.1549786046,"t":1726650000}
+{"o":5893.4366325953,"h":5910.2485203283,"l":5841.6596540392,"c":5902.8893492432,"v":245898.0244750025,"t":1726653600}
+{"o":5902.8893492432,"h":5924.205248383,"l":5888.8702842955,"c":5902.765474906,"v":156527.1711323459,"t":1726657200}
+{"o":5902.765474906,"h":5931.8280373925,"l":5873.8833745938,"c":5926.6547532867,"v":169218.1328662102,"t":1726660800}
+{"o":5926.6547532867,"h":5944.7253122612,"l":5848.1333743734,"c":5869.3044453084,"v":232157.5485407336,"t":1726664400}
+{"o":5869.3044453084,"h":5880.2258952548,"l":5828.3040875004,"c":5837.0212661335,"v":256174.856608539,"t":1726668000}
+{"o":5837.0212661335,"h":5860.81507398,"l":5796.930678586,"c":5823.657879582,"v":295017.3605263049,"t":1726671600}
+{"o":5823.657879582,"h":5884.6569693217,"l":5803.4905531912,"c":5876.3279379641,"v":251788.6877377928,"t":1726675200}
+{"o":5876.3279379641,"h":5918.1426664855,"l":5831.6092264222,"c":5894.2536171573,"v":247171.4682963306,"t":1726678800}
+{"o":5894.2536171573,"h":6069.1384216863,"l":5882.3207622956,"c":5992.5241497537,"v":993510.9764993534,"t":1726682400}
+{"o":5992.5241497537,"h":5992.5241497537,"l":5883.2320681987,"c":5903.3528826978,"v":535892.0569924222,"t":1726686000}
+{"o":5903.3528826978,"h":5970.8178608086,"l":5860.7727379562,"c":5965.9879297754,"v":256481.159444409,"t":1726689600}
+{"o":5965.9879297754,"h":6006.5179589113,"l":5950.6166099974,"c":5984.1883462186,"v":232783.7605334833,"t":1726693200}
+{"o":5984.1883462186,"h":6007.3323968125,"l":5964.3111664387,"c":5994.284034427,"v":201442.2670821541,"t":1726696800}
+{"o":5994.284034427,"h":6132.0254853318,"l":5994.284034427,"c":6125.7911355562,"v":345527.1565681928,"t":1726700400}
+{"o":6125.7911355562,"h":6224.7947038966,"l":6124.4780370473,"c":6191.0870633459,"v":548462.5987034597,"t":1726704000}
+{"o":6191.0870633459,"h":6206.9794066067,"l":6146.2849751499,"c":6180.2625198357,"v":323216.0302961641,"t":1726707600}
+{"o":6180.2625198357,"h":6264.0463927142,"l":6159.3539217728,"c":6256.807049098,"v":278775.09025552,"t":1726711200}
+{"o":6256.807049098,"h":6324.9256446765,"l":6256.7361895647,"c":6296.7862522022,"v":311620.2038055358,"t":1726714800}
+{"o":6296.7862522022,"h":6346.3365320034,"l":6283.9121453489,"c":6336.4405025992,"v":239445.4341559461,"t":1726718400}
+{"o":6336.4405025992,"h":6352.8350607636,"l":6304.9620850211,"c":6312.0662181593,"v":232125.0225249619,"t":1726722000}
+{"o":6312.0662181593,"h":6368.7983427763,"l":6276.6830824839,"c":6317.0352283295,"v":310408.8262425197,"t":1726725600}
+{"o":6317.0352283295,"h":6338.9641030604,"l":6301.7771493792,"c":6319.791163778,"v":275019.5575998524,"t":1726729200}
+{"o":6319.791163778,"h":6343.3947920641,"l":6312.3868062166,"c":6313.7681876356,"v":254643.6004329732,"t":1726732800}
+{"o":6313.7681876356,"h":6348.9721399481,"l":6306.2112433118,"c":6325.044317347,"v":259666.2577653449,"t":1726736400}
+{"o":6325.044317347,"h":6361.7602753284,"l":6315.9044509739,"c":6321.8180765011,"v":283366.4305906915,"t":1726740000}
+{"o":6321.8180765011,"h":6370.4189584334,"l":6319.0851924654,"c":6362.9475440784,"v":296504.5081963822,"t":1726743600}
+{"o":6362.9475440784,"h":6427.0676312845,"l":6346.7677928226,"c":6412.9460383961,"v":496591.2926453676,"t":1726747200}
+{"o":6412.9460383961,"h":6465.8385169142,"l":6390.4507573013,"c":6408.5117792525,"v":384029.2703477412,"t":1726750800}
+{"o":6408.5117792525,"h":6475.2301027877,"l":6407.2755406091,"c":6428.866225051,"v":388409.0319423664,"t":1726754400}
+{"o":6428.866225051,"h":6525.0574694857,"l":6419.1409478169,"c":6522.6774003382,"v":334530.0560778732,"t":1726758000}
+{"o":6522.6774003382,"h":6587.0951896496,"l":6500.1292434885,"c":6536.8100636887,"v":400744.8295770093,"t":1726761600}
+{"o":6536.8100636887,"h":6560.2895534628,"l":6503.9230904685,"c":6530.2626903948,"v":290006.9059075207,"t":1726765200}
+{"o":6530.2626903948,"h":6576.4397621645,"l":6527.786994296,"c":6554.6104846637,"v":287715.716358386,"t":1726768800}
+{"o":6554.6104846637,"h":6570.1463556779,"l":6521.9990753053,"c":6524.6484060779,"v":247078.6545042784,"t":1726772400}
+{"o":6524.6484060779,"h":6560.6685348342,"l":6518.8406790617,"c":6553.5761985732,"v":218542.6962845103,"t":1726776000}
+{"o":6553.5761985732,"h":6556.734011647,"l":6462.1525578352,"c":6465.7325684673,"v":218973.8373564253,"t":1726779600}
+{"o":6465.7325684673,"h":6514.7073833969,"l":6436.7065225719,"c":6496.7916207428,"v":256071.7755424831,"t":1726783200}
+{"o":6496.7916207428,"h":6522.1207028835,"l":6483.6864076453,"c":6515.6304782528,"v":236375.5192392594,"t":1726786800}
+{"o":6515.6304782528,"h":6544.6219494744,"l":6464.2200031457,"c":6467.9509359875,"v":267174.7953040479,"t":1726790400}
+{"o":6467.9509359875,"h":6501.4986107535,"l":6439.2365727581,"c":6483.2346067083,"v":225974.2590435936,"t":1726794000}
+{"o":6483.2346067083,"h":6500.5359553376,"l":6439.9720140387,"c":6497.6497524437,"v":197149.8609919136,"t":1726797600}
+{"o":6497.6497524437,"h":6597.0039445507,"l":6491.8331547339,"c":6597.0039445507,"v":255247.502098117,"t":1726801200}
+{"o":6597.0039445507,"h":6786.1636610933,"l":6588.2083655643,"c":6756.974047412,"v":534472.2159187,"t":1726804800}
+{"o":6756.974047412,"h":6842.0082175935,"l":6717.6685484299,"c":6766.5774588232,"v":359048.1288982479,"t":1726808400}
+{"o":6766.5774588232,"h":6950.0405367964,"l":6738.3429352548,"c":6907.8713327645,"v":408759.0274285384,"t":1726812000}
+{"o":6907.8713327645,"h":6911.4046471424,"l":6821.2130569731,"c":6888.6907673515,"v":366784.6640161547,"t":1726815600}
+{"o":6888.6907673515,"h":6949.9544939697,"l":6838.6755441116,"c":6878.4055706009,"v":579761.0398800228,"t":1726819200}
+{"o":6878.4055706009,"h":6923.9968933586,"l":6865.6031514207,"c":6887.5081922809,"v":238573.141606812,"t":1726822800}
+{"o":6887.5081922809,"h":6924.6469230614,"l":6851.6526018965,"c":6914.2342146839,"v":248161.074281353,"t":1726826400}
+{"o":6914.2342146839,"h":6917.7032895461,"l":6844.8824557458,"c":6867.3674154769,"v":278571.1957013346,"t":1726830000}
+{"o":6867.3674154769,"h":6894.7512856006,"l":6828.2864793264,"c":6861.3315284129,"v":256980.4353673847,"t":1726833600}
+{"o":6861.3315284129,"h":6869.9765716875,"l":6688.4594441038,"c":6715.9379669014,"v":425973.1703595301,"t":1726837200}
+{"o":6715.9379669014,"h":6808.2877738255,"l":6653.0701537741,"c":6741.5986017961,"v":418557.722809366,"t":1726840800}
+{"o":6741.5986017961,"h":6784.1768432931,"l":6692.9910737769,"c":6743.8475898875,"v":302645.5952811617,"t":1726844400}
+{"o":6743.8475898875,"h":6773.9650726058,"l":6705.6199212471,"c":6734.9952410752,"v":263385.5062028056,"t":1726848000}
+{"o":6734.9952410752,"h":6749.520080574,"l":6646.1832578174,"c":6652.4026423576,"v":313608.6139185239,"t":1726851600}
+{"o":6652.4026423576,"h":6676.7956723301,"l":6603.6919078502,"c":6668.9025834829,"v":280603.1646580089,"t":1726855200}
+{"o":6668.9025834829,"h":6720.4298654248,"l":6656.0294362158,"c":6688.7257265373,"v":216469.533558083,"t":1726858800}
+{"o":6688.7257265373,"h":6717.6292004628,"l":6675.3088718859,"c":6688.0815247188,"v":176212.9270634223,"t":1726862400}
+{"o":6688.0815247188,"h":6769.8811631571,"l":6686.1755731997,"c":6716.0439663406,"v":232677.7401503889,"t":1726866000}
+{"o":6716.0439663406,"h":6739.9292235116,"l":6697.7594273532,"c":6712.3251595965,"v":159089.4673334328,"t":1726869600}
+{"o":6712.3251595965,"h":6712.7852684534,"l":6671.5498331237,"c":6687.3406383277,"v":180767.9549046926,"t":1726873200}
+{"o":6687.3406383277,"h":6750.3728445327,"l":6638.6697809966,"c":6710.5221341995,"v":286994.9944794967,"t":1726876800}
+{"o":6710.5221341995,"h":6722.5283473043,"l":6626.8586944525,"c":6631.793787667,"v":228545.2161299629,"t":1726880400}
+{"o":6631.793787667,"h":6654.4744274642,"l":6611.9599479622,"c":6639.6950085666,"v":204232.3213535952,"t":1726884000}
+{"o":6639.6950085666,"h":6686.9621742921,"l":6630.6157008029,"c":6661.3249068357,"v":187484.9573814929,"t":1726887600}
+{"o":6661.3249068357,"h":6668.5441101557,"l":6596.8122533408,"c":6628.7528064834,"v":208809.7696662037,"t":1726891200}
+{"o":6628.7528064834,"h":6662.108958248,"l":6620.3624274833,"c":6657.9839968437,"v":213292.5454453903,"t":1726894800}
+{"o":6657.9839968437,"h":6714.1316313065,"l":6646.5747597188,"c":6699.3828506727,"v":162883.6874240669,"t":1726898400}
+{"o":6699.3828506727,"h":6739.7833859652,"l":6691.0620787563,"c":6724.1139173896,"v":156672.1965623419,"t":1726902000}
+{"o":6724.1139173896,"h":6749.1925862941,"l":6702.4925125313,"c":6709.9529655852,"v":141522.2828707052,"t":1726905600}
+{"o":6709.9529655852,"h":6738.3765887351,"l":6705.3057826703,"c":6726.6337312056,"v":151862.3619085297,"t":1726909200}
+{"o":6726.6337312056,"h":6729.6678880898,"l":6679.7609824857,"c":6698.5745661723,"v":140531.9146534171,"t":1726912800}
+{"o":6698.5745661723,"h":6720.4811211765,"l":6693.0294440692,"c":6714.0828513373,"v":147581.129496637,"t":1726916400}
+{"o":6714.0828513373,"h":6727.4859298785,"l":6692.8901027475,"c":6726.5463727076,"v":124117.1880499788,"t":1726920000}
+{"o":6726.5463727076,"h":6779.8455496483,"l":6705.4301193904,"c":6774.1964983192,"v":168734.6176184473,"t":1726923600}
+{"o":6774.1964983192,"h":6816.1949436658,"l":6762.8408228202,"c":6798.6106981239,"v":222932.3178818364,"t":1726927200}
+{"o":6798.6106981239,"h":6801.5965092072,"l":6726.4189964352,"c":6736.1431743828,"v":213691.679556611,"t":1726930800}
+{"o":6736.1431743828,"h":6759.3184773547,"l":6716.1121490452,"c":6745.4505889579,"v":303460.7054913969,"t":1726934400}
+{"o":6745.4505889579,"h":6774.9338823469,"l":6730.9184564462,"c":6757.6949111034,"v":204255.1743302244,"t":1726938000}
+{"o":6757.6949111034,"h":6787.8391921067,"l":6740.4937514356,"c":6741.2190142323,"v":182793.0825534731,"t":1726941600}
+{"o":6741.2190142323,"h":6759.0697116028,"l":6718.240146509,"c":6722.4705860396,"v":267970.8137848764,"t":1726945200}
+{"o":6722.4705860396,"h":6744.8762164619,"l":6717.3097288415,"c":6733.2801587659,"v":159827.3886706595,"t":1726948800}
+{"o":6733.2801587659,"h":6759.5471166515,"l":6723.8635796542,"c":6743.9974993397,"v":151622.3506345803,"t":1726952400}
+{"o":6743.9974993397,"h":6777.7306284374,"l":6742.6035635223,"c":6777.7306284374,"v":129999.6276699187,"t":1726956000}
+{"o":6777.7306284374,"h":6835.3912926673,"l":6763.7514953421,"c":6815.154960866,"v":170434.7524506552,"t":1726959600}
+{"o":6815.154960866,"h":6839.4934896788,"l":6758.9816586273,"c":6793.8661021851,"v":196936.7710134303,"t":1726963200}
+{"o":6793.8661021851,"h":6795.07132822,"l":6737.8974981846,"c":6745.8387412221,"v":149641.6209865331,"t":1726966800}
+{"o":6745.8387412221,"h":6755.1891505744,"l":6710.5648720406,"c":6735.5095403945,"v":226767.0222896033,"t":1726970400}
+{"o":6735.5095403945,"h":6764.1695224334,"l":6726.9549386686,"c":6757.024684658,"v":149503.7688198484,"t":1726974000}
+{"o":6757.024684658,"h":6797.2204146727,"l":6752.3818429253,"c":6773.2842959842,"v":154513.5870767329,"t":1726977600}
+{"o":6773.2842959842,"h":6775.8722336969,"l":6712.6151939579,"c":6715.3758158365,"v":157522.3047636373,"t":1726981200}
+{"o":6715.3758158365,"h":6732.6877860062,"l":6677.5958790419,"c":6684.5993840139,"v":138076.9036440523,"t":1726984800}
+{"o":6684.5993840139,"h":6714.1555888639,"l":6679.1975731175,"c":6714.1555888639,"v":117024.1598243802,"t":1726988400}
+{"o":6714.1555888639,"h":6732.7571996302,"l":6700.838863287,"c":6718.5217121508,"v":145264.5691577633,"t":1726992000}
+{"o":6718.5217121508,"h":6721.4542778758,"l":6613.4458288243,"c":6614.3521136964,"v":219188.5499591023,"t":1726995600}
+{"o":6614.3521136964,"h":6639.7560555036,"l":6587.3984006694,"c":6617.1242430801,"v":162343.667043581,"t":1726999200}
+{"o":6617.1242430801,"h":6621.9649366988,"l":6574.7971389183,"c":6608.1389392553,"v":167396.3010342932,"t":1727002800}
+{"o":6608.1389392553,"h":6622.9004425586,"l":6588.9671933705,"c":6605.5906409838,"v":148256.9976332527,"t":1727006400}
+{"o":6605.5906409838,"h":6613.8243848047,"l":6537.9017519654,"c":6554.4730271772,"v":180627.1869954279,"t":1727010000}
+{"o":6554.4730271772,"h":6574.5444179033,"l":6506.5714128141,"c":6538.8078695754,"v":216768.4120656363,"t":1727013600}
+{"o":6538.8078695754,"h":6562.0511206037,"l":6525.933730284,"c":6529.6898353275,"v":189659.4523588106,"t":1727017200}
+{"o":6529.6898353275,"h":6562.4158410177,"l":6496.3176655483,"c":6548.8535770877,"v":188028.8172013552,"t":1727020800}
+{"o":6548.8535770877,"h":6634.0414393305,"l":6547.6250562156,"c":6616.612905524,"v":217258.0713883371,"t":1727024400}
+{"o":6616.612905524,"h":6617.7731654256,"l":6558.0781789712,"c":6575.8121415998,"v":170469.5590933667,"t":1727028000}
+{"o":6575.8121415998,"h":6609.154808877,"l":6536.7021931184,"c":6598.6676714195,"v":173099.7438767911,"t":1727031600}
+{"o":6598.6676714195,"h":6624.4798718525,"l":6580.7248321203,"c":6587.1719758091,"v":203193.3004005073,"t":1727035200}
+{"o":6587.1719758091,"h":6613.7810584709,"l":6467.0303570651,"c":6473.2902699586,"v":227774.7137578554,"t":1727038800}
+{"o":6473.2902699586,"h":6648.4509792963,"l":6439.7577534483,"c":6637.2716588461,"v":443604.2067142695,"t":1727042400}
+{"o":6637.2716588461,"h":6648.2074674514,"l":6578.2219540783,"c":6598.0280899913,"v":249720.7093634137,"t":1727046000}
+{"o":6598.0280899913,"h":6681.5215729592,"l":6484.9980723365,"c":6639.8652596204,"v":363786.5718500181,"t":1727049600}
+{"o":6639.8652596204,"h":6728.8584787384,"l":6632.3376273884,"c":6691.4128949299,"v":366701.9558842335,"t":1727053200}
+{"o":6691.4128949299,"h":6704.9817023484,"l":6653.2173326039,"c":6691.8281718186,"v":229042.3209343755,"t":1727056800}
+{"o":6691.8281718186,"h":6822.9024015891,"l":6687.1665386924,"c":6741.3744283575,"v":361694.4066299315,"t":1727060400}
+{"o":6741.3744283575,"h":6760.9780207288,"l":6684.9189979767,"c":6706.5240877476,"v":225971.4686133938,"t":1727064000}
+{"o":6706.5240877476,"h":6712.8965197798,"l":6660.3368700574,"c":6690.6285090481,"v":207053.6791386901,"t":1727067600}
+{"o":6690.6285090481,"h":6720.2406325577,"l":6679.4371609904,"c":6703.2211098704,"v":189849.4968465608,"t":1727071200}
+{"o":6703.2211098704,"h":6708.611584627,"l":6620.6656527212,"c":6637.5373287251,"v":260619.9883283095,"t":1727074800}
+{"o":6637.5373287251,"h":6642.4599361412,"l":6541.9717718174,"c":6554.074521474,"v":306850.0567207352,"t":1727078400}
+{"o":6554.074521474,"h":6615.6919808135,"l":6550.0650674862,"c":6603.1233029608,"v":289260.9325213977,"t":1727082000}
+{"o":6603.1233029608,"h":6607.1779260602,"l":6544.4687179227,"c":6564.2923238703,"v":257752.2198295562,"t":1727085600}
+{"o":6564.2923238703,"h":6570.0149939088,"l":6526.8165936863,"c":6548.7782011025,"v":230592.9579009931,"t":1727089200}
+{"o":6548.7782011025,"h":6552.6803700407,"l":6504.0317296832,"c":6528.0387124901,"v":247902.5509685866,"t":1727092800}
+{"o":6528.0387124901,"h":6559.0322681351,"l":6503.9476635858,"c":6526.5478549847,"v":322163.4182061571,"t":1727096400}
+{"o":6526.5478549847,"h":6633.1099982114,"l":6514.6277511981,"c":6557.2396665566,"v":433467.0809309945,"t":1727100000}
+{"o":6557.2396665566,"h":6611.1040811592,"l":6511.01668398,"c":6580.4852858212,"v":320594.4815774839,"t":1727103600}
+{"o":6580.4852858212,"h":6614.4078765245,"l":6522.7159472439,"c":6531.2475746268,"v":364144.5642686766,"t":1727107200}
+{"o":6531.2475746268,"h":6555.0284999668,"l":6511.5231460352,"c":6543.9356538234,"v":268969.0269662588,"t":1727110800}
+{"o":6543.9356538234,"h":6581.8478367322,"l":6540.7751035338,"c":6565.3362984695,"v":219345.7867523902,"t":1727114400}
+{"o":6565.3362984695,"h":6577.9095601885,"l":6530.839295526,"c":6537.2082089173,"v":277145.2179220399,"t":1727118000}
+{"o":6537.2082089173,"h":6554.8211582,"l":6523.8700288819,"c":6539.7296222444,"v":232167.9402287941,"t":1727121600}
+{"o":6539.7296222444,"h":6584.0363769904,"l":6500.912396017,"c":6574.3809127316,"v":487689.0916307833,"t":1727125200}
+{"o":6574.3809127316,"h":6591.6661299994,"l":6554.6921821803,"c":6586.5264615399,"v":231446.9953544448,"t":1727128800}
+{"o":6586.5264615399,"h":6623.3851006336,"l":6569.4700907789,"c":6604.2773676762,"v":201915.6408377808,"t":1727132400}
+{"o":6604.2773676762,"h":6623.1907829891,"l":6528.0413574937,"c":6563.001052403,"v":343941.0741156017,"t":1727136000}
+{"o":6563.001052403,"h":6621.747901471,"l":6530.4253425955,"c":6588.244547313,"v":313424.570417855,"t":1727139600}
+{"o":6588.244547313,"h":6693.7507909187,"l":6538.3399698366,"c":6686.808297475,"v":368276.5522910785,"t":1727143200}
+{"o":6686.808297475,"h":6697.8402685262,"l":6651.3367427425,"c":6685.8448200888,"v":259692.0571185666,"t":1727146800}
+{"o":6685.8448200888,"h":6712.1285554522,"l":6629.832168613,"c":6640.1722544382,"v":232438.3060554551,"t":1727150400}
+{"o":6640.1722544382,"h":6685.4621984726,"l":6634.903530592,"c":6671.3903934619,"v":233087.8931824499,"t":1727154000}
+{"o":6671.3903934619,"h":6691.3230159461,"l":6649.5193472651,"c":6671.4992486641,"v":213561.6566788736,"t":1727157600}
+{"o":6671.4992486641,"h":6720.3703303828,"l":6663.327644584,"c":6710.9136361339,"v":229577.0166037941,"t":1727161200}
+{"o":6710.9136361339,"h":6785.9625318497,"l":6707.0326047473,"c":6764.7382033957,"v":344157.9205662491,"t":1727164800}
+{"o":6764.7382033957,"h":6782.8080914883,"l":6682.1483886728,"c":6684.3731767102,"v":269539.654021175,"t":1727168400}
+{"o":6684.3731767102,"h":6712.7531550392,"l":6673.7437029168,"c":6691.895292178,"v":236457.8320929542,"t":1727172000}
+{"o":6691.895292178,"h":6695.0635961256,"l":6657.6843906353,"c":6680.4457354833,"v":251792.8768569092,"t":1727175600}
+{"o":6680.4457354833,"h":6764.7641202398,"l":6679.7489867041,"c":6720.0625962048,"v":300187.1532608921,"t":1727179200}
+{"o":6720.0625962048,"h":6774.1136191921,"l":6703.6501594189,"c":6723.8472408277,"v":331132.1228917178,"t":1727182800}
+{"o":6723.8472408277,"h":6727.3624099108,"l":6577.4794905321,"c":6647.4699691552,"v":611400.8198724489,"t":1727186400}
+{"o":6647.4699691552,"h":6667.4380916533,"l":6610.577905748,"c":6636.8031610446,"v":307901.5749461979,"t":1727190000}
+{"o":6636.8031610446,"h":6689.4841914903,"l":6629.5122628174,"c":6680.6382613404,"v":336565.217925279,"t":1727193600}
+{"o":6680.6382613404,"h":6771.2595988778,"l":6674.1683273495,"c":6724.5274954223,"v":459107.3702044719,"t":1727197200}
+{"o":6724.5274954223,"h":6744.4837418069,"l":6685.8085654486,"c":6710.1601855212,"v":342956.9671248409,"t":1727200800}
+{"o":6710.1601855212,"h":6813.6739144509,"l":6691.3551915218,"c":6772.4303543048,"v":342494.6980122506,"t":1727204400}
+{"o":6772.4303543048,"h":6828.8702160502,"l":6755.8891768145,"c":6774.3508843896,"v":505433.0559417877,"t":1727208000}
+{"o":6774.3508843896,"h":6794.6065238446,"l":6755.892573939,"c":6784.0453461574,"v":296826.1472093279,"t":1727211600}
+{"o":6784.0453461574,"h":7022.256016274,"l":6784.0453461574,"c":6995.2868781322,"v":560068.3150329224,"t":1727215200}
+{"o":6995.2868781322,"h":7016.9671002607,"l":6948.2902123951,"c":6967.1092186057,"v":403159.2187412931,"t":1727218800}
+{"o":6967.1092186057,"h":7004.9808877403,"l":6919.9713043155,"c":6931.5415127696,"v":332833.4641598823,"t":1727222400}
+{"o":6931.5415127696,"h":7019.9522126168,"l":6924.1681763156,"c":6956.0742878215,"v":360529.8594213178,"t":1727226000}
+{"o":6956.0742878215,"h":6966.7061125991,"l":6910.5633270191,"c":6912.9791337574,"v":328932.2592096272,"t":1727229600}
+{"o":6912.9791337574,"h":6954.5147400257,"l":6890.8570191611,"c":6934.5312690305,"v":282089.2439832627,"t":1727233200}
+{"o":6934.5312690305,"h":6943.6825643225,"l":6870.329627892,"c":6871.3635963579,"v":364806.6307171692,"t":1727236800}
+{"o":6871.3635963579,"h":6902.0705846529,"l":6851.3541613959,"c":6854.8583149063,"v":304930.3226918795,"t":1727240400}
+{"o":6854.8583149063,"h":6865.4288090672,"l":6816.0276604489,"c":6830.6990075121,"v":326577.2737712038,"t":1727244000}
+{"o":6830.6990075121,"h":6842.0033099282,"l":6782.0178076989,"c":6830.5021282641,"v":303468.5614179493,"t":1727247600}
+{"o":6830.5021282641,"h":6860.0917213783,"l":6825.8723139976,"c":6854.3947382261,"v":263801.3760315498,"t":1727251200}
+{"o":6854.3947382261,"h":6870.1007885071,"l":6831.297367372,"c":6835.0796774196,"v":234251.6133456321,"t":1727254800}
+{"o":6835.0796774196,"h":6862.674662367,"l":6815.8537522571,"c":6843.24760062,"v":304612.00625471,"t":1727258400}
+{"o":6843.24760062,"h":6887.3136425232,"l":6837.5408479663,"c":6885.982926445,"v":271355.967916473,"t":1727262000}
+{"o":6885.982926445,"h":6888.3331196156,"l":6834.2589212049,"c":6838.1425063889,"v":273738.1447116752,"t":1727265600}
+{"o":6838.1425063889,"h":6883.0606047634,"l":6828.0626157565,"c":6876.4785444459,"v":374773.8168404454,"t":1727269200}
+{"o":6876.4785444459,"h":6929.0874219864,"l":6870.632743437,"c":6923.0216143731,"v":717502.1836413302,"t":1727272800}
+{"o":6923.0216143731,"h":6977.0950997702,"l":6857.0731540036,"c":6860.7722935197,"v":510573.0065744256,"t":1727276400}
+{"o":6860.7722935197,"h":6931.4777491704,"l":6852.9250527487,"c":6910.7267394956,"v":542435.6046440329,"t":1727280000}
+{"o":6910.7267394956,"h":6920.223018999,"l":6789.9507226466,"c":6815.46094005,"v":485257.4523724749,"t":1727283600}
+{"o":6815.46094005,"h":6868.0303870135,"l":6807.050626084,"c":6866.7330648403,"v":366620.6997161565,"t":1727287200}
+{"o":6866.7330648403,"h":6895.5533129417,"l":6836.7103764517,"c":6840.8651128561,"v":385071.1675136241,"t":1727290800}
+{"o":6840.8651128561,"h":6883.0717905617,"l":6840.8651128561,"c":6853.9693734473,"v":396949.5185274665,"t":1727294400}
+{"o":6853.9693734473,"h":6859.399289803,"l":6816.4727486934,"c":6822.5527150486,"v":357448.4795260096,"t":1727298000}
+{"o":6822.5527150486,"h":6828.3315057442,"l":6772.0118751589,"c":6802.8626888162,"v":428967.6340359729,"t":1727301600}
+{"o":6802.8626888162,"h":6805.3461045358,"l":6716.7871376755,"c":6746.8594570836,"v":447676.321911485,"t":1727305200}
+{"o":6746.8594570836,"h":6779.6696352882,"l":6680.9162769312,"c":6716.1456590205,"v":436162.7863057586,"t":1727308800}
+{"o":6716.1456590205,"h":6768.4143698471,"l":6699.7193158709,"c":6766.1316456589,"v":416691.1386899637,"t":1727312400}
+{"o":6766.1316456589,"h":6809.0255030175,"l":6759.0622174688,"c":6807.1960951284,"v":453283.1583278814,"t":1727316000}
+{"o":6807.1960951284,"h":6821.92746267,"l":6783.4204113841,"c":6804.7844572733,"v":361433.2154321672,"t":1727319600}
+{"o":6804.7844572733,"h":6815.8454240685,"l":6781.0539913539,"c":6796.90647747,"v":305016.0432821899,"t":1727323200}
+{"o":6796.90647747,"h":6856.1592025514,"l":6788.3278552381,"c":6840.9997920588,"v":372611.2055867286,"t":1727326800}
+{"o":6840.9997920588,"h":6899.7311974247,"l":6835.8885032577,"c":6870.329519756,"v":427462.8452844884,"t":1727330400}
+{"o":6870.329519756,"h":6928.4711709988,"l":6865.0784115812,"c":6921.5345644077,"v":356378.7380649479,"t":1727334000}
+{"o":6921.5345644077,"h":6931.6063688377,"l":6877.3158958413,"c":6883.6551741554,"v":339118.0453943858,"t":1727337600}
+{"o":6883.6551741554,"h":6908.0109851822,"l":6864.0198053163,"c":6874.2451943333,"v":314386.569863423,"t":1727341200}
+{"o":6874.2451943333,"h":6994.8991240215,"l":6870.5385478298,"c":6968.0265530608,"v":375760.664113697,"t":1727344800}
+{"o":6968.0265530608,"h":6985.7896683545,"l":6938.9358798655,"c":6975.8393436637,"v":382495.816693144,"t":1727348400}
+{"o":6975.8393436637,"h":7009.4857369604,"l":6944.0867562173,"c":6946.9825269007,"v":386225.8382016562,"t":1727352000}
+{"o":6946.9825269007,"h":6967.0418147304,"l":6903.049306254,"c":6935.4416879632,"v":492452.2346562902,"t":1727355600}
+{"o":6935.4416879632,"h":7104.5874408068,"l":6931.3877293178,"c":6995.8276549003,"v":863570.7516838586,"t":1727359200}
+{"o":6995.8276549003,"h":7207.3600718861,"l":6977.4076213293,"c":7166.9084513306,"v":863162.8727609646,"t":1727362800}
+{"o":7166.9084513306,"h":7221.1085830334,"l":7142.1886031532,"c":7143.8527569114,"v":689253.0247007236,"t":1727366400}
+{"o":7143.8527569114,"h":7197.5668273814,"l":6842.6589527906,"c":7097.8015332292,"v":597723.5188509558,"t":1727370000}
+{"o":7097.8015332292,"h":7161.8336772136,"l":7084.7524905014,"c":7148.3410799499,"v":474596.8015886923,"t":1727373600}
+{"o":7148.3410799499,"h":7159.601888901,"l":7093.3294825901,"c":7094.2809576335,"v":390281.0335720592,"t":1727377200}
+{"o":7094.2809576335,"h":7118.8429784518,"l":7043.5376305525,"c":7050.5242661862,"v":589705.9720006778,"t":1727380800}
+{"o":7050.5242661862,"h":7113.0242855325,"l":7045.9273540857,"c":7092.2608917762,"v":447016.7216174508,"t":1727384400}
+{"o":7092.2608917762,"h":7133.9120711318,"l":7088.065349448,"c":7131.1891642824,"v":404425.2945591059,"t":1727388000}
+{"o":7131.1891642824,"h":7131.8024944762,"l":7023.5192934029,"c":7094.6061893948,"v":417931.029833481,"t":1727391600}
+{"o":7094.6061893948,"h":7134.7199287983,"l":7062.2789119276,"c":7127.5941918138,"v":488065.6221299553,"t":1727395200}
+{"o":7127.5941918138,"h":7128.0967417419,"l":7037.8195377181,"c":7065.8467797265,"v":420164.5671344475,"t":1727398800}
+{"o":7065.8467797265,"h":7083.8934386943,"l":7021.1509821334,"c":7035.2952915811,"v":423399.234795135,"t":1727402400}
+{"o":7035.2952915811,"h":7107.0519035231,"l":7024.0355903196,"c":7103.3789730698,"v":540126.4966041475,"t":1727406000}
+{"o":7103.3789730698,"h":7172.5961759028,"l":7099.240175402,"c":7156.5906929678,"v":496662.8737945142,"t":1727409600}
+{"o":7156.5906929678,"h":7182.7098485023,"l":7123.7350625735,"c":7176.2530509391,"v":467875.1042523632,"t":1727413200}
+{"o":7176.2530509391,"h":7247.8801325645,"l":7170.4129272265,"c":7193.6759437872,"v":590546.628551217,"t":1727416800}
+{"o":7193.6759437872,"h":7249.6496308574,"l":7153.8612393879,"c":7182.7385611159,"v":451743.0178053748,"t":1727420400}
+{"o":7182.7385611159,"h":7250.0199196546,"l":7180.1097237358,"c":7219.6874414823,"v":518231.5873607571,"t":1727424000}
+{"o":7219.6874414823,"h":7264.3008584941,"l":7194.5641793431,"c":7200.3014632243,"v":500755.213328662,"t":1727427600}
+{"o":7200.3014632243,"h":7244.6635666587,"l":7115.0792369081,"c":7117.3718596988,"v":465344.577410055,"t":1727431200}
+{"o":7117.3718596988,"h":7147.8931415121,"l":7098.8095024148,"c":7117.8289789555,"v":390180.9828505581,"t":1727434800}
+{"o":7117.8289789555,"h":7188.1205777154,"l":7094.5619154718,"c":7174.0460521061,"v":544726.1871329282,"t":1727438400}
+{"o":7174.0460521061,"h":7179.4981876816,"l":7101.0452527058,"c":7161.470882566,"v":556243.4643775661,"t":1727442000}
+{"o":7161.470882566,"h":7346.2739070967,"l":7147.4573083504,"c":7298.9463022849,"v":1026316.7560613914,"t":1727445600}
+{"o":7298.9463022849,"h":7357.8829958819,"l":7254.2767882966,"c":7257.7714172493,"v":917019.1723374588,"t":1727449200}
+{"o":7257.7714172493,"h":7282.1732076139,"l":7206.5947111497,"c":7270.8058456245,"v":816525.3762647415,"t":1727452800}
+{"o":7270.8058456245,"h":7272.661241552,"l":7166.1876519913,"c":7201.5861699513,"v":683233.4471152714,"t":1727456400}
+{"o":7201.5861699513,"h":7229.1264333147,"l":7166.4455694111,"c":7228.3749866061,"v":559202.8754324021,"t":1727460000}
+{"o":7228.3749866061,"h":7244.0225013569,"l":7171.177724075,"c":7188.3826942646,"v":539234.3791280625,"t":1727463600}
+{"o":7188.3826942646,"h":7230.4846554165,"l":7175.2798152729,"c":7208.6179446963,"v":491385.3791924582,"t":1727467200}
+{"o":7208.6179446963,"h":7223.661571404,"l":7182.5874240726,"c":7192.4100600136,"v":446361.6912742486,"t":1727470800}
+{"o":7192.4100600136,"h":7221.283258137,"l":7181.523743143,"c":7208.9907624755,"v":446330.0268570545,"t":1727474400}
+{"o":7208.9907624755,"h":7219.9808449843,"l":7180.9739741562,"c":7191.7297597535,"v":368065.8505713277,"t":1727478000}
+{"o":7191.7297597535,"h":7220.4432915905,"l":7188.9875940388,"c":7215.7546673461,"v":362496.386714917,"t":1727481600}
+{"o":7215.7546673461,"h":7234.020091305,"l":7195.6756660149,"c":7232.6377625806,"v":401722.6366860103,"t":1727485200}
+{"o":7232.6377625806,"h":7272.8194707405,"l":7211.3222723776,"c":7236.5022140604,"v":493540.9856251774,"t":1727488800}
+{"o":7236.5022140604,"h":7261.3785805473,"l":7214.4740897849,"c":7237.0406428864,"v":443593.4983954348,"t":1727492400}
+{"o":7237.0406428864,"h":7248.2091142689,"l":7215.1621160843,"c":7225.0986645478,"v":321951.8935981558,"t":1727496000}
+{"o":7225.0986645478,"h":7235.8826429277,"l":7188.2243972036,"c":7191.7125121351,"v":324502.6814542782,"t":1727499600}
+{"o":7191.7125121351,"h":7199.4529092695,"l":7126.29897472,"c":7135.7174763944,"v":370137.5684801338,"t":1727503200}
+{"o":7135.7174763944,"h":7156.1641704256,"l":7114.7685815904,"c":7132.3223539022,"v":340011.1412627475,"t":1727506800}
+{"o":7132.3223539022,"h":7138.3736783618,"l":7083.9624994467,"c":7087.9746060973,"v":463339.0928907052,"t":1727510400}
+{"o":7087.9746060973,"h":7156.4295271449,"l":7072.4408376455,"c":7153.6269373808,"v":430128.000278142,"t":1727514000}
+{"o":7153.6269373808,"h":7188.4601824684,"l":7139.4074523721,"c":7183.8807407377,"v":393698.6311983294,"t":1727517600}
+{"o":7183.8807407377,"h":7189.9489651565,"l":7143.3702327127,"c":7164.4206479222,"v":454395.6727607796,"t":1727521200}
+{"o":7164.4206479222,"h":7173.0738470875,"l":7133.1094063896,"c":7161.9049781078,"v":426530.7361193915,"t":1727524800}
+{"o":7161.9049781078,"h":7170.8697280141,"l":7125.7259691963,"c":7161.3650597915,"v":360270.4995033076,"t":1727528400}
+{"o":7161.3650597915,"h":7208.6242880411,"l":7160.9787069437,"c":7204.1090443395,"v":442781.5378341247,"t":1727532000}
+{"o":7204.1090443395,"h":7207.2106748494,"l":7152.1158225086,"c":7158.4253482791,"v":387781.3405847884,"t":1727535600}
+{"o":7158.4253482791,"h":7171.2129307578,"l":7134.6687139353,"c":7143.4871474809,"v":464346.8016902477,"t":1727539200}
+{"o":7143.4871474809,"h":7179.9916360473,"l":7137.1349711543,"c":7151.6073365993,"v":437607.6712286535,"t":1727542800}
+{"o":7151.6073365993,"h":7174.2687676827,"l":7140.0274376021,"c":7145.1129036127,"v":397069.37788292,"t":1727546400}
+{"o":7145.1129036127,"h":7162.7807564368,"l":7139.7860523754,"c":7149.4111968081,"v":381474.481415576,"t":1727550000}
+{"o":7149.4111968081,"h":7164.2103731224,"l":7135.8628494065,"c":7137.8370631281,"v":329432.2359094072,"t":1727553600}
+{"o":7137.8370631281,"h":7148.5897749305,"l":7097.613562919,"c":7145.8638619517,"v":433629.7737538541,"t":1727557200}
+{"o":7145.8638619517,"h":7159.9055349727,"l":7124.5259553094,"c":7147.8704093028,"v":312082.3434097695,"t":1727560800}
+{"o":7147.8704093028,"h":7159.293111449,"l":7123.2897652689,"c":7150.784808411,"v":311399.8665866589,"t":1727564400}
+{"o":7150.784808411,"h":7192.1434588299,"l":7126.8209166638,"c":7150.4337622014,"v":486807.1260078779,"t":1727568000}
+{"o":7150.4337622014,"h":7208.4212880492,"l":7146.022079947,"c":7203.723016383,"v":430595.9354766253,"t":1727571600}
+{"o":7203.723016383,"h":7239.9420784366,"l":7190.4689708021,"c":7191.3177764522,"v":541270.0314680696,"t":1727575200}
+{"o":7191.3177764522,"h":7205.0771636763,"l":7160.0993476066,"c":7197.4647399629,"v":426408.3754768512,"t":1727578800}
+{"o":7197.4647399629,"h":7205.7341510924,"l":7152.5610295511,"c":7174.0806224914,"v":348642.0006131475,"t":1727582400}
+{"o":7174.0806224914,"h":7215.3475354068,"l":7127.7467639774,"c":7127.7467639774,"v":364870.7562602127,"t":1727586000}
+{"o":7127.7467639774,"h":7142.1056537592,"l":7082.3139554273,"c":7092.8903554099,"v":389088.8385446587,"t":1727589600}
+{"o":7092.8903554099,"h":7113.350703668,"l":7074.9948453253,"c":7092.0782086459,"v":406977.4780127114,"t":1727593200}
+{"o":7092.0782086459,"h":7140.3859308392,"l":7075.2805773514,"c":7114.2002011272,"v":385839.9023754366,"t":1727596800}
+{"o":7114.2002011272,"h":7146.4503254393,"l":7111.4347719672,"c":7122.9348590899,"v":317595.2942413024,"t":1727600400}
+{"o":7122.9348590899,"h":7131.3195757275,"l":7041.5574825002,"c":7123.8265562074,"v":356524.442312691,"t":1727604000}
+{"o":7123.8265562074,"h":7156.7045928598,"l":7118.3000135459,"c":7149.3167187992,"v":359366.6750391627,"t":1727607600}
+{"o":7149.3167187992,"h":7174.4137684159,"l":7121.5573249415,"c":7125.6762013229,"v":463591.3210052581,"t":1727611200}
+{"o":7125.6762013229,"h":7187.8513249651,"l":7096.3401940809,"c":7176.6626611114,"v":518920.822529764,"t":1727614800}
+{"o":7176.6626611114,"h":7184.9282274146,"l":7146.9277291721,"c":7155.9889873451,"v":499836.0001109272,"t":1727618400}
+{"o":7155.9889873451,"h":7185.4709384866,"l":7133.4199871708,"c":7174.4838199767,"v":551397.5368138253,"t":1727622000}
+{"o":7174.4838199767,"h":7183.8760719636,"l":7146.538340729,"c":7180.8890277157,"v":462901.8065148604,"t":1727625600}
+{"o":7180.8890277157,"h":7215.755915502,"l":7176.9976229455,"c":7193.4180983427,"v":405527.9168561244,"t":1727629200}
+{"o":7193.4180983427,"h":7221.4022180552,"l":7189.3190030347,"c":7206.2833421261,"v":353952.6382138729,"t":1727632800}
+{"o":7206.2833421261,"h":7284.7105362308,"l":7206.2833421261,"c":7274.2528844952,"v":384952.566208203,"t":1727636400}
+{"o":7274.2528844952,"h":7333.9410939459,"l":7260.7758241858,"c":7309.5353426517,"v":635872.3915282675,"t":1727640000}
+{"o":7309.5353426517,"h":7379.0778644247,"l":7276.4795150211,"c":7302.7342004488,"v":500948.0072878716,"t":1727643600}
+{"o":7302.7342004488,"h":7337.2295578842,"l":7250.5845129393,"c":7253.8369117061,"v":457613.9592861627,"t":1727647200}
+{"o":7253.8369117061,"h":7265.2206064851,"l":7200.0380992232,"c":7228.6213042061,"v":398077.4883124625,"t":1727650800}
+{"o":7228.6213042061,"h":7255.0310115068,"l":7146.416036927,"c":7238.5951518361,"v":578814.3251165543,"t":1727654400}
+{"o":7238.5951518361,"h":7288.1654233337,"l":7164.2825877969,"c":7172.9177438711,"v":555417.9676285703,"t":1727658000}
+{"o":7172.9177438711,"h":7197.3333770672,"l":7112.7865007515,"c":7117.0348740678,"v":565650.1845056691,"t":1727661600}
+{"o":7117.0348740678,"h":7157.6797854049,"l":7081.6934154173,"c":7122.6514832372,"v":480939.2706666883,"t":1727665200}
+{"o":7122.6514832372,"h":7124.1571022824,"l":7079.6706773344,"c":7114.4132389846,"v":328238.5553641362,"t":1727668800}
+{"o":7114.4132389846,"h":7159.694576083,"l":7103.7678275248,"c":7157.4794067084,"v":305213.1170022044,"t":1727672400}
+{"o":7157.4794067084,"h":7184.5429977004,"l":7136.5112251591,"c":7136.5112251591,"v":374941.7206056006,"t":1727676000}
+{"o":7136.5112251591,"h":7196.2423528048,"l":7135.8461960405,"c":7153.6621299497,"v":336059.6738761549,"t":1727679600}
+{"o":7153.6621299497,"h":7157.3855260071,"l":7114.4423751824,"c":7134.977673275,"v":346586.7285131267,"t":1727683200}
+{"o":7134.977673275,"h":7137.6409365152,"l":7041.5553437628,"c":7044.0434332379,"v":481639.3072113661,"t":1727686800}
+{"o":7044.0434332379,"h":7063.4404575522,"l":6988.7407863394,"c":7039.3549606494,"v":412116.5298431618,"t":1727690400}
+{"o":7039.3549606494,"h":7100.0942529225,"l":7018.3392241061,"c":7097.8767261981,"v":387605.6719185915,"t":1727694000}
+{"o":7097.8767261981,"h":7157.0124713495,"l":7061.7502387292,"c":7147.879030403,"v":395319.9612875561,"t":1727697600}
+{"o":7147.879030403,"h":7175.6625131436,"l":7131.0811130937,"c":7148.2017411526,"v":636306.7237160499,"t":1727701200}
+{"o":7148.2017411526,"h":7174.6677651781,"l":7100.834444403,"c":7132.6962832599,"v":554285.2388406061,"t":1727704800}
+{"o":7132.6962832599,"h":7156.7006230455,"l":7029.3023711565,"c":7031.8429248185,"v":502754.0471316053,"t":1727708400}
+{"o":7031.8429248185,"h":7076.0579474734,"l":7026.1922774174,"c":7058.8550713237,"v":475226.8089392565,"t":1727712000}
+{"o":7058.8550713237,"h":7097.0484167456,"l":7032.7874789381,"c":7096.115169926,"v":468607.0960985288,"t":1727715600}
+{"o":7096.115169926,"h":7100.1457394645,"l":7020.6524944982,"c":7063.7464840337,"v":520594.6052631464,"t":1727719200}
+{"o":7063.7464840337,"h":7082.6603726056,"l":7025.9502040834,"c":7069.5496867251,"v":539672.574611697,"t":1727722800}
+{"o":7069.5496867251,"h":7154.6381516709,"l":7063.4189149606,"c":7146.8488684764,"v":633525.5007414937,"t":1727726400}
+{"o":7146.8488684764,"h":7156.9154924433,"l":7099.4649589072,"c":7103.194323825,"v":379428.2187929278,"t":1727730000}
+{"o":7103.194323825,"h":7120.3206161045,"l":7041.3724797517,"c":7044.2222614944,"v":422895.4105244309,"t":1727733600}
+{"o":7044.2222614944,"h":7047.2271637892,"l":6920.6455939797,"c":6954.8320173019,"v":528167.3952265327,"t":1727737200}
+{"o":6954.8320173019,"h":7034.3152473051,"l":6906.7977208959,"c":7028.1518838936,"v":536167.7442532872,"t":1727740800}
+{"o":7028.1518838936,"h":7052.7857699524,"l":7018.8384558738,"c":7035.7956050909,"v":529461.657493513,"t":1727744400}
+{"o":7035.7956050909,"h":7035.8652427334,"l":6974.7703349926,"c":7014.4880384882,"v":402861.6941784842,"t":1727748000}
+{"o":7014.4880384882,"h":7078.0146938482,"l":7008.4844124636,"c":7069.6951491579,"v":389385.4652557246,"t":1727751600}
+{"o":7069.6951491579,"h":7107.4283158463,"l":7057.6919248071,"c":7098.2205674265,"v":444073.0093560931,"t":1727755200}
+{"o":7098.2205674265,"h":7103.3383340762,"l":7069.341843057,"c":7087.5730471834,"v":368240.9771929931,"t":1727758800}
+{"o":7087.5730471834,"h":7164.8715780349,"l":7087.5730471834,"c":7152.3018880368,"v":330893.1804740007,"t":1727762400}
+{"o":7152.3018880368,"h":7157.4075321613,"l":7122.6865229188,"c":7151.8355432638,"v":348951.8450007353,"t":1727766000}
+{"o":7151.8355432638,"h":7160.2881762457,"l":7114.0997280927,"c":7133.5396002752,"v":408311.7558463929,"t":1727769600}
+{"o":7133.5396002752,"h":7177.3006648112,"l":7123.8135228268,"c":7149.3687492195,"v":372288.7135459057,"t":1727773200}
+{"o":7149.3687492195,"h":7177.1348384334,"l":7139.0318683479,"c":7165.7528111994,"v":401571.0077357867,"t":1727776800}
+{"o":7165.7528111994,"h":7176.050860971,"l":7134.1814420598,"c":7137.5589971703,"v":330374.755406257,"t":1727780400}
+{"o":7137.5589971703,"h":7159.7892881948,"l":7105.5148002703,"c":7118.1112780776,"v":369488.0302362024,"t":1727784000}
+{"o":7118.1112780776,"h":7123.3378409423,"l":6951.0319643005,"c":7007.9331815862,"v":732685.4952683776,"t":1727787600}
+{"o":7007.9331815862,"h":7043.3341711433,"l":6833.7867216861,"c":6874.7302623275,"v":941298.8209568652,"t":1727791200}
+{"o":6874.7302623275,"h":6884.2291866126,"l":6522.3702349512,"c":6821.0446936694,"v":1285415.8956177647,"t":1727794800}
+{"o":6821.0446936694,"h":6839.7512035868,"l":6679.7574730346,"c":6768.9632706436,"v":900274.2028306088,"t":1727798400}
+{"o":6768.9632706436,"h":6768.9632706436,"l":6503.0373621026,"c":6731.3367548735,"v":1408067.8406910608,"t":1727802000}
+{"o":6731.3367548735,"h":6816.843984182,"l":6691.8893719166,"c":6720.4247143397,"v":729432.4449190674,"t":1727805600}
+{"o":6720.4247143397,"h":6739.0931442752,"l":6623.321507872,"c":6632.3347649108,"v":560839.8255457068,"t":1727809200}
+{"o":6632.3347649108,"h":6655.8103669245,"l":6488.909436202,"c":6620.4821755013,"v":1013849.0764805265,"t":1727812800}
+{"o":6620.4821755013,"h":6678.3741717298,"l":6576.1103120398,"c":6671.1206925065,"v":523088.4564037903,"t":1727816400}
+{"o":6671.1206925065,"h":6671.1206925065,"l":6560.4151367039,"c":6598.5305938199,"v":420851.5969294764,"t":1727820000}
+{"o":6598.5305938199,"h":6634.1502309329,"l":6572.6628021081,"c":6618.1824956771,"v":425233.2074882905,"t":1727823600}
+{"o":6618.1824956771,"h":6638.4906081537,"l":6541.0976930056,"c":6592.4359018175,"v":507444.1722121454,"t":1727827200}
+{"o":6592.4359018175,"h":6673.0246512383,"l":6580.262585328,"c":6666.2104892528,"v":512993.819757227,"t":1727830800}
+{"o":6666.2104892528,"h":6722.8529989003,"l":6645.7027548885,"c":6719.7726168939,"v":410709.8955219059,"t":1727834400}
+{"o":6719.7726168939,"h":6751.4011552654,"l":6706.5080434489,"c":6713.8238897546,"v":389414.0505393405,"t":1727838000}
+{"o":6713.8238897546,"h":6715.1407804672,"l":6680.5535881668,"c":6687.8590036831,"v":344584.8047211455,"t":1727841600}
+{"o":6687.8590036831,"h":6710.6663492539,"l":6668.075514941,"c":6689.6563840038,"v":379461.6558907918,"t":1727845200}
+{"o":6689.6563840038,"h":6811.9537273315,"l":6673.1952897498,"c":6766.344342734,"v":492432.7707097748,"t":1727848800}
+{"o":6766.344342734,"h":6784.5864463761,"l":6734.3087176284,"c":6739.8595114062,"v":409098.396324633,"t":1727852400}
+{"o":6739.8595114062,"h":6772.6236780155,"l":6712.8091599336,"c":6753.5744932153,"v":423584.8590046134,"t":1727856000}
+{"o":6753.5744932153,"h":6757.7791358294,"l":6648.0369095606,"c":6660.02765798,"v":531768.7779774304,"t":1727859600}
+{"o":6660.02765798,"h":6716.2396872033,"l":6644.2862138605,"c":6649.4319308116,"v":464297.9186635615,"t":1727863200}
+{"o":6649.4319308116,"h":6690.0388884312,"l":6620.557380021,"c":6663.2969716024,"v":480109.8627552761,"t":1727866800}
+{"o":6663.2969716024,"h":6667.5177725728,"l":6550.9962126556,"c":6566.0352507977,"v":588582.8454799355,"t":1727870400}
+{"o":6566.0352507977,"h":6671.5804343199,"l":6510.5681913641,"c":6657.52370327,"v":677367.1635594112,"t":1727874000}
+{"o":6657.52370327,"h":6704.0406601833,"l":6620.7762137535,"c":6626.9773580709,"v":818027.0286816261,"t":1727877600}
+{"o":6626.9773580709,"h":6737.2317944563,"l":6623.23093888,"c":6729.8075076123,"v":681595.9668469803,"t":1727881200}
+{"o":6729.8075076123,"h":6770.2647174949,"l":6657.4775178718,"c":6662.2567602561,"v":873207.7912906524,"t":1727884800}
+{"o":6662.2567602561,"h":6675.9182924031,"l":6605.1372965915,"c":6645.5493551265,"v":887540.380510751,"t":1727888400}
+{"o":6645.5493551265,"h":6652.2184542166,"l":6482.0908188779,"c":6488.7608475495,"v":888198.1170414262,"t":1727892000}
+{"o":6488.7608475495,"h":6514.9276072708,"l":6202.2783155685,"c":6384.2346215151,"v":1194061.5349552198,"t":1727895600}
+{"o":6384.2346215151,"h":6455.1935793882,"l":6321.3344594858,"c":6423.1477049441,"v":778767.3189685113,"t":1727899200}
+{"o":6423.1477049441,"h":6452.74452963,"l":6372.8232537217,"c":6420.0111137594,"v":455207.3733943683,"t":1727902800}
+{"o":6420.0111137594,"h":6456.2540938542,"l":6356.7234718752,"c":6456.2540938542,"v":449652.4366359647,"t":1727906400}
+{"o":6456.2540938542,"h":6461.7352080879,"l":6392.7682515109,"c":6393.6335322382,"v":338701.7764595553,"t":1727910000}
+{"o":6393.6335322382,"h":6449.4344694505,"l":6325.2471645478,"c":6416.4599927787,"v":648783.0906135367,"t":1727913600}
+{"o":6416.4599927787,"h":6482.7625477752,"l":6412.8651983149,"c":6449.2371205779,"v":509160.4704588836,"t":1727917200}
+{"o":6449.2371205779,"h":6494.6242912143,"l":6433.9783499442,"c":6476.2662011185,"v":417121.9906785153,"t":1727920800}
+{"o":6476.2662011185,"h":6519.7202960896,"l":6459.2719727539,"c":6514.7958282509,"v":388890.3091377213,"t":1727924400}
+{"o":6514.7958282509,"h":6515.4819531531,"l":6467.6011211112,"c":6479.109489778,"v":340688.2525948017,"t":1727928000}
+{"o":6479.109489778,"h":6492.1734569874,"l":6430.1481378628,"c":6443.3698987828,"v":413149.3359636313,"t":1727931600}
+{"o":6443.3698987828,"h":6486.2766401067,"l":6430.9087956446,"c":6461.3432812701,"v":373979.461261179,"t":1727935200}
+{"o":6461.3432812701,"h":6481.9754555884,"l":6378.7990548447,"c":6383.0381296993,"v":504004.8862455036,"t":1727938800}
+{"o":6383.0381296993,"h":6388.7302572499,"l":6192.7771959193,"c":6206.2323367473,"v":663730.5185269745,"t":1727942400}
+{"o":6206.2323367473,"h":6313.6520468018,"l":6168.5116217574,"c":6261.9488857896,"v":631235.4092442971,"t":1727946000}
+{"o":6261.9488857896,"h":6305.8762515972,"l":6237.8126539921,"c":6303.8226535433,"v":399680.3719324669,"t":1727949600}
+{"o":6303.8226535433,"h":6316.6535066716,"l":6238.6976785739,"c":6244.5190318893,"v":402751.9982126787,"t":1727953200}
+{"o":6244.5190318893,"h":6246.0913688788,"l":6170.148457678,"c":6205.9907639158,"v":552610.9305192791,"t":1727956800}
+{"o":6205.9907639158,"h":6263.6426697663,"l":6130.4838347585,"c":6245.8015941273,"v":758821.1356637954,"t":1727960400}
+{"o":6245.8015941273,"h":6319.1137842532,"l":6140.3468627828,"c":6144.759423776,"v":827069.5266078236,"t":1727964000}
+{"o":6144.759423776,"h":6205.0145056079,"l":6071.0472756405,"c":6182.3743469759,"v":867010.952267846,"t":1727967600}
+{"o":6182.3743469759,"h":6229.5563602032,"l":6092.8581798565,"c":6156.2713987953,"v":692268.2355083632,"t":1727971200}
+{"o":6156.2713987953,"h":6234.0798305329,"l":6113.9271629939,"c":6202.3547365801,"v":615598.2747506083,"t":1727974800}
+{"o":6202.3547365801,"h":6245.0858733913,"l":6164.1630132679,"c":6206.397213325,"v":538924.4101016237,"t":1727978400}
+{"o":6206.397213325,"h":6268.2376765254,"l":6158.8477608367,"c":6265.830397232,"v":484737.6028746059,"t":1727982000}
+{"o":6265.830397232,"h":6288.3141845034,"l":6201.7695365276,"c":6209.2164059806,"v":401428.0439501082,"t":1727985600}
+{"o":6209.2164059806,"h":6259.9019694498,"l":6168.9255906945,"c":6253.5081315343,"v":397003.9424510149,"t":1727989200}
+{"o":6253.5081315343,"h":6269.6317525461,"l":6221.0356767393,"c":6246.2898422656,"v":339847.5993617777,"t":1727992800}
+{"o":6246.2898422656,"h":6270.8020040272,"l":6199.1634988211,"c":6236.5353565457,"v":349430.0007283666,"t":1727996400}
+{"o":6236.5353565457,"h":6266.1466405388,"l":6200.1611206376,"c":6205.6275211142,"v":453646.7973700379,"t":1728000000}
+{"o":6205.6275211142,"h":6323.6931775776,"l":6200.1182058245,"c":6297.3439195875,"v":509662.1262139173,"t":1728003600}
+{"o":6297.3439195875,"h":6313.1558620341,"l":6260.620916979,"c":6274.2591559021,"v":388111.9758539078,"t":1728007200}
+{"o":6274.2591559021,"h":6280.8979376235,"l":6237.5925425297,"c":6264.0604164435,"v":384291.8663681787,"t":1728010800}
+{"o":6264.0604164435,"h":6310.4530361843,"l":6264.0604164435,"c":6282.6441635024,"v":318713.3248509461,"t":1728014400}
+{"o":6282.6441635024,"h":6364.060882245,"l":6274.9188245006,"c":6351.8358160314,"v":345109.5409521184,"t":1728018000}
+{"o":6351.8358160314,"h":6369.9545187813,"l":6311.5884017912,"c":6319.8114457639,"v":413284.4012090962,"t":1728021600}
+{"o":6319.8114457639,"h":6374.7550166502,"l":6306.3473498114,"c":6367.2588958497,"v":409636.4124001809,"t":1728025200}
+{"o":6367.2588958497,"h":6432.0561935228,"l":6349.7483135893,"c":6385.2654038595,"v":487015.4290694205,"t":1728028800}
+{"o":6385.2654038595,"h":6409.8986325261,"l":6365.6332589901,"c":6376.2232708721,"v":414116.9821652915,"t":1728032400}
+{"o":6376.2232708721,"h":6398.2503232216,"l":6347.2030392749,"c":6357.2188628898,"v":327338.444280563,"t":1728036000}
+{"o":6357.2188628898,"h":6394.6253705049,"l":6357.2031399315,"c":6389.2265807161,"v":311051.1333786368,"t":1728039600}
+{"o":6389.2265807161,"h":6488.8743503134,"l":6350.1871406365,"c":6485.8661759248,"v":650894.7382768732,"t":1728043200}
+{"o":6485.8661759248,"h":6506.9934132148,"l":6403.4453587964,"c":6439.1413264272,"v":815278.27951327,"t":1728046800}
+{"o":6439.1413264272,"h":6440.4441995184,"l":6299.0318107505,"c":6379.7756846944,"v":802691.4521997051,"t":1728050400}
+{"o":6379.7756846944,"h":6501.9968756999,"l":6376.9591862346,"c":6495.9440119975,"v":686255.7637873057,"t":1728054000}
+{"o":6495.9440119975,"h":6614.9897760812,"l":6469.3827947029,"c":6565.3365655685,"v":640870.848818279,"t":1728057600}
+{"o":6565.3365655685,"h":6571.6878125346,"l":6500.8260550379,"c":6513.0068410706,"v":604918.2460296091,"t":1728061200}
+{"o":6513.0068410706,"h":6562.119096652,"l":6491.5412462292,"c":6562.119096652,"v":562619.327349357,"t":1728064800}
+{"o":6562.119096652,"h":6592.7573302304,"l":6546.9507242904,"c":6562.2861116071,"v":463570.6256454465,"t":1728068400}
+{"o":6562.2861116071,"h":6595.9866659339,"l":6514.2615995599,"c":6555.5324341394,"v":423340.3715001731,"t":1728072000}
+{"o":6555.5324341394,"h":6594.0284596201,"l":6534.6427941806,"c":6549.1028478589,"v":453515.9089389856,"t":1728075600}
+{"o":6549.1028478589,"h":6566.6994112114,"l":6501.8708732575,"c":6519.180566193,"v":398964.7776112069,"t":1728079200}
+{"o":6519.180566193,"h":6542.1454259354,"l":6492.1821115671,"c":6532.9332660826,"v":322541.3203438419,"t":1728082800}
+{"o":6532.9332660826,"h":6569.4328647351,"l":6525.1238447573,"c":6569.4319297468,"v":341894.4155661275,"t":1728086400}
+{"o":6569.4319297468,"h":6570.1505455752,"l":6515.4540445666,"c":6546.7437194758,"v":377573.1009429786,"t":1728090000}
+{"o":6546.7437194758,"h":6555.951610646,"l":6483.6647384403,"c":6494.3599545259,"v":429211.2129855541,"t":1728093600}
+{"o":6494.3599545259,"h":6495.6572205284,"l":6463.0017053237,"c":6470.5680521868,"v":517547.049101061,"t":1728097200}
+{"o":6470.5680521868,"h":6511.9504882826,"l":6431.4976084272,"c":6491.6106589048,"v":497016.3422640046,"t":1728100800}
+{"o":6491.6106589048,"h":6548.7146163362,"l":6490.0435421791,"c":6547.6034054902,"v":499400.0087463368,"t":1728104400}
+{"o":6547.6034054902,"h":6588.5286868687,"l":6522.0473300716,"c":6582.2416140497,"v":430280.6237597153,"t":1728108000}
+{"o":6582.2416140497,"h":6594.4620127099,"l":6541.7579521218,"c":6560.2250101938,"v":388379.9809921207,"t":1728111600}
+{"o":6560.2250101938,"h":6610.4213417821,"l":6554.634963205,"c":6587.5595860768,"v":394044.9922847049,"t":1728115200}
+{"o":6587.5595860768,"h":6608.9623882977,"l":6585.3493057202,"c":6599.563654326,"v":315641.4219385593,"t":1728118800}
+{"o":6599.563654326,"h":6600.4046210792,"l":6516.7597185235,"c":6566.6988034573,"v":333058.5947570801,"t":1728122400}
+{"o":6566.6988034573,"h":6579.1263059431,"l":6536.3099842709,"c":6544.1198266817,"v":310427.8371426145,"t":1728126000}
+{"o":6544.1198266817,"h":6572.0293224226,"l":6539.8850111785,"c":6569.6330088492,"v":359578.3031479719,"t":1728129600}
+{"o":6569.6330088492,"h":6577.2794510484,"l":6509.8234872647,"c":6512.4083387959,"v":422603.8863033313,"t":1728133200}
+{"o":6512.4083387959,"h":6565.2607852857,"l":6500.3605994546,"c":6528.8828100564,"v":428975.7702561573,"t":1728136800}
+{"o":6528.8828100564,"h":6537.6053525313,"l":6501.8546922559,"c":6517.1048046666,"v":307394.8137162175,"t":1728140400}
+{"o":6517.1048046666,"h":6523.4047505248,"l":6483.3257718463,"c":6485.1590602606,"v":357745.4833299512,"t":1728144000}
+{"o":6485.1590602606,"h":6515.9568542702,"l":6482.147552412,"c":6510.0261421409,"v":358092.6542220323,"t":1728147600}
+{"o":6510.0261421409,"h":6518.2931683837,"l":6455.2775345349,"c":6489.7140736201,"v":537881.7364067974,"t":1728151200}
+{"o":6489.7140736201,"h":6513.4507181868,"l":6475.073580076,"c":6483.7178556287,"v":503572.0848301244,"t":1728154800}
+{"o":6483.7178556287,"h":6487.5451216167,"l":6430.0709631605,"c":6432.3407641754,"v":351810.0590905763,"t":1728158400}
+{"o":6432.3407641754,"h":6486.8342719616,"l":6432.3407641754,"c":6459.8959665326,"v":293348.6187529289,"t":1728162000}
+{"o":6459.8959665326,"h":6521.0964666522,"l":6459.0336666063,"c":6520.4971109743,"v":316158.7301489881,"t":1728165600}
+{"o":6520.4971109743,"h":6520.7348212956,"l":6491.1995889383,"c":6502.8737906279,"v":337712.2017211915,"t":1728169200}
+{"o":6502.8737906279,"h":6508.2074908945,"l":6476.3581089488,"c":6490.1244290095,"v":268867.5665764745,"t":1728172800}
+{"o":6490.1244290095,"h":6544.9439763395,"l":6481.9106311075,"c":6544.7214665435,"v":356228.7245643827,"t":1728176400}
+{"o":6544.7214665435,"h":6547.8621393418,"l":6517.596366336,"c":6529.5770038148,"v":346160.7153284124,"t":1728180000}
+{"o":6529.5770038148,"h":6569.5098717667,"l":6505.2755803077,"c":6509.6366770548,"v":259880.230790621,"t":1728183600}
+{"o":6509.6366770548,"h":6528.8361832392,"l":6479.6524468966,"c":6495.4620750571,"v":238621.0385566605,"t":1728187200}
+{"o":6495.4620750571,"h":6518.0195198955,"l":6483.8179234822,"c":6505.3643056305,"v":212903.5609869455,"t":1728190800}
+{"o":6505.3643056305,"h":6539.4988082372,"l":6501.2310399081,"c":6525.2069583165,"v":228888.4809187709,"t":1728194400}
+{"o":6525.2069583165,"h":6541.8046995799,"l":6513.380827029,"c":6520.7032539254,"v":231573.158282501,"t":1728198000}
+{"o":6520.7032539254,"h":6557.3610588821,"l":6505.2621815474,"c":6536.2503688103,"v":387185.0771688413,"t":1728201600}
+{"o":6536.2503688103,"h":6579.5403377284,"l":6534.6409658646,"c":6556.0049614867,"v":307187.5363052845,"t":1728205200}
+{"o":6556.0049614867,"h":6570.4366103485,"l":6538.3487536712,"c":6545.9723162014,"v":323567.1061334815,"t":1728208800}
+{"o":6545.9723162014,"h":6586.0734377614,"l":6540.0392752883,"c":6569.2878851013,"v":372123.346668551,"t":1728212400}
+{"o":6569.2878851013,"h":6596.6573951717,"l":6565.5121072701,"c":6592.2823406093,"v":360717.0228146891,"t":1728216000}
+{"o":6592.2823406093,"h":6614.2403850536,"l":6585.5573624684,"c":6585.9157687869,"v":419267.2457591165,"t":1728219600}
+{"o":6585.9157687869,"h":6686.056699826,"l":6573.2666901285,"c":6676.4888882677,"v":521975.6387285317,"t":1728223200}
+{"o":6676.4888882677,"h":6689.516364861,"l":6597.626006989,"c":6661.1911996718,"v":710492.4764961608,"t":1728226800}
+{"o":6661.1911996718,"h":6683.7570585121,"l":6608.8440241348,"c":6609.0644281695,"v":597607.7713932175,"t":1728230400}
+{"o":6609.0644281695,"h":6641.8163040926,"l":6606.5549665532,"c":6617.1918645359,"v":429390.5608083559,"t":1728234000}
+{"o":6617.1918645359,"h":6659.9532185707,"l":6617.1918645359,"c":6653.6952715392,"v":408656.7019109172,"t":1728237600}
+{"o":6653.6952715392,"h":6684.1905023111,"l":6624.924369543,"c":6633.9226429928,"v":430834.9024347891,"t":1728241200}
+{"o":6316.2006002293,"h":6344.0508252697,"l":6290.2542458534,"c":6316.2006002293,"v":393308.9919419828,"t":1721044800}
+{"o":6316.2006002293,"h":6397.0288563956,"l":6291.481402796,"c":6355.568641297,"v":452897.5724246032,"t":1721048400}
+{"o":6355.568641297,"h":6394.3863597875,"l":6297.196456753,"c":6364.5991518173,"v":476818.7803835162,"t":1721052000}
+{"o":6364.5991518173,"h":6396.7705484774,"l":6319.7937232895,"c":6345.7187238078,"v":529899.4264585753,"t":1721055600}
+{"o":6345.7187238078,"h":6430.9456618769,"l":6331.7561593399,"c":6387.3342577048,"v":656751.4677869147,"t":1721059200}
+{"o":6387.3342577048,"h":6453.5363868685,"l":6368.0217702215,"c":6400.8217024496,"v":597471.9503237606,"t":1721062800}
+{"o":6400.8217024496,"h":6496.1268823907,"l":6379.7711423493,"c":6467.4064290138,"v":583286.6433498149,"t":1721066400}
+{"o":6467.4064290138,"h":6525.6254090658,"l":6421.6665732284,"c":6449.0947581293,"v":691018.3366137628,"t":1721070000}
+{"o":6449.0947581293,"h":6517.1490149231,"l":6443.3823984968,"c":6502.183187828,"v":509256.8310394469,"t":1721073600}
+{"o":6502.183187828,"h":6535.1078182256,"l":6470.0907798798,"c":6473.0823426481,"v":461159.2207184431,"t":1721077200}
+{"o":6473.0823426481,"h":6614.9501773703,"l":6469.2536751782,"c":6587.5227400936,"v":579637.1560413681,"t":1721080800}
+{"o":6587.5227400936,"h":6634.9128933209,"l":6551.6562155232,"c":6607.6273516059,"v":618378.4482551244,"t":1721084400}
+{"o":6607.6273516059,"h":6640.4429662309,"l":6547.1304628759,"c":6554.7302152224,"v":670165.9175636129,"t":1721088000}
+{"o":6554.7302152224,"h":6580.829761932,"l":6527.2136352837,"c":6565.4973233403,"v":458225.2301713902,"t":1721091600}
+{"o":6565.4973233403,"h":6567.4925561869,"l":6484.8176559472,"c":6497.3399877381,"v":394518.801519013,"t":1721095200}
+{"o":6497.3399877381,"h":6557.8046437749,"l":6478.5637334989,"c":6548.6114060396,"v":393131.5764851304,"t":1721098800}
+{"o":6548.6114060396,"h":6577.6743930888,"l":6527.48360964,"c":6558.2040146596,"v":358045.6254504008,"t":1721102400}
+{"o":6558.2040146596,"h":6585.1510922722,"l":6352.3691770247,"c":6448.7402002208,"v":584098.2308563569,"t":1721106000}
+{"o":6448.7402002208,"h":6507.8943805581,"l":6376.7227452632,"c":6381.695978585,"v":461750.487874034,"t":1721109600}
+{"o":6381.695978585,"h":6455.9887683305,"l":6380.2053130536,"c":6408.5705387911,"v":487408.8515214326,"t":1721113200}
+{"o":6408.5705387911,"h":6449.6928395078,"l":6329.2196539145,"c":6406.2252622056,"v":467965.4840295414,"t":1721116800}
+{"o":6406.2252622056,"h":6464.2138377137,"l":6382.8979065969,"c":6432.7777947499,"v":403710.9486138572,"t":1721120400}
+{"o":6432.7777947499,"h":6493.0040792461,"l":6416.8144677296,"c":6487.850117981,"v":428769.0136486241,"t":1721124000}
+{"o":6487.850117981,"h":6535.4627993082,"l":6461.6776541218,"c":6525.9366726053,"v":473380.7594268996,"t":1721127600}
+{"o":6525.9366726053,"h":6551.5304578289,"l":6460.03362108,"c":6466.2072029944,"v":493969.1931394817,"t":1721131200}
+{"o":6466.2072029944,"h":6523.2089678872,"l":6454.7560514128,"c":6457.3370775147,"v":485284.3908589192,"t":1721134800}
+{"o":6457.3370775147,"h":6483.3193829827,"l":6409.4756758605,"c":6467.185346756,"v":519248.8217701135,"t":1721138400}
+{"o":6467.185346756,"h":6694.0880847236,"l":6455.8341616338,"c":6675.040069324,"v":682046.8311900926,"t":1721142000}
+{"o":6675.040069324,"h":6711.9725556491,"l":6594.6386670502,"c":6675.86241871,"v":802363.2110408624,"t":1721145600}
+{"o":6675.86241871,"h":6740.0635527784,"l":6642.7288940614,"c":6724.326878263,"v":589200.5038897974,"t":1721149200}
+{"o":6724.326878263,"h":6734.7262561898,"l":6682.8976833348,"c":6720.1885415588,"v":548293.3629416795,"t":1721152800}
+{"o":6720.1885415588,"h":6740.5865448635,"l":6677.682766535,"c":6716.3875976253,"v":380021.0935680007,"t":1721156400}
+{"o":6716.3875976253,"h":6721.1756430755,"l":6622.8124307735,"c":6625.4652454218,"v":457089.394911117,"t":1721160000}
+{"o":6625.4652454218,"h":6687.2421985125,"l":6619.0907335024,"c":6659.142839158,"v":371016.7246664676,"t":1721163600}
+{"o":6659.142839158,"h":6668.2029386248,"l":6598.0979590153,"c":6635.6295798438,"v":429393.3212551347,"t":1721167200}
+{"o":6635.6295798438,"h":6712.9972315139,"l":6626.4215311204,"c":6662.5298858994,"v":352343.4845174724,"t":1721170800}
+{"o":6662.5298858994,"h":6704.9723118235,"l":6654.1367411927,"c":6691.7650671924,"v":398722.1855504686,"t":1721174400}
+{"o":6691.7650671924,"h":6795.9233214203,"l":6687.6880387457,"c":6717.8731063404,"v":552148.8295706104,"t":1721178000}
+{"o":6717.8731063404,"h":6741.4966127974,"l":6680.9566517298,"c":6684.2461782778,"v":356117.0436660342,"t":1721181600}
+{"o":6684.2461782778,"h":6687.8329484198,"l":6638.740927315,"c":6678.0268839404,"v":359901.2765650902,"t":1721185200}
+{"o":6678.0268839404,"h":6703.8884635872,"l":6647.3349621067,"c":6692.6642590653,"v":356841.1146823174,"t":1721188800}
+{"o":6692.6642590653,"h":6743.0991083399,"l":6681.2501995444,"c":6697.7140719287,"v":425894.3057090354,"t":1721192400}
+{"o":6697.7140719287,"h":6730.1265403506,"l":6675.5068046076,"c":6687.0781686883,"v":334846.864087156,"t":1721196000}
+{"o":6687.0781686883,"h":6690.2962498334,"l":6639.6988157076,"c":6663.16708859,"v":342586.1137613029,"t":1721199600}
+{"o":6663.16708859,"h":6749.2103852642,"l":6618.7921380985,"c":6716.90955318,"v":426921.2777976702,"t":1721203200}
+{"o":6716.90955318,"h":6784.1681058232,"l":6699.319959782,"c":6782.1522048251,"v":345314.4878729347,"t":1721206800}
+{"o":6782.1522048251,"h":6782.2058973416,"l":6735.1025262995,"c":6742.8560242362,"v":304319.7220304788,"t":1721210400}
+{"o":6742.8560242362,"h":6745.6656520964,"l":6646.294331386,"c":6669.7364288546,"v":367824.4158601669,"t":1721214000}
+{"o":6669.7364288546,"h":6697.3099493049,"l":6655.8022634957,"c":6672.1190020231,"v":346347.4188153898,"t":1721217600}
+{"o":6672.1190020231,"h":6720.1179662442,"l":6622.8071008152,"c":6711.7876200745,"v":435710.7255148822,"t":1721221200}
+{"o":6711.7876200745,"h":6718.5835287748,"l":6636.8676695515,"c":6648.909746773,"v":405737.8616652376,"t":1721224800}
+{"o":6648.909746773,"h":6661.6399863193,"l":6541.6890502717,"c":6558.2258051011,"v":435919.9713681596,"t":1721228400}
+{"o":6558.2258051011,"h":6565.3605851398,"l":6414.136518506,"c":6465.3401374481,"v":589353.1842260322,"t":1721232000}
+{"o":6465.3401374481,"h":6525.4532362866,"l":6453.9350615831,"c":6487.3379924119,"v":436586.9687805172,"t":1721235600}
+{"o":6487.3379924119,"h":6536.6141812503,"l":6474.7386026931,"c":6494.7015021395,"v":341985.1101623495,"t":1721239200}
+{"o":6494.7015021395,"h":6527.671966716,"l":6474.2597103182,"c":6500.3040474175,"v":344895.2306137403,"t":1721242800}
+{"o":6500.3040474175,"h":6524.019997189,"l":6476.1562955045,"c":6477.4294509287,"v":353271.2907864622,"t":1721246400}
+{"o":6477.4294509287,"h":6501.5459453195,"l":6424.4792010112,"c":6487.63651465,"v":411864.8356038606,"t":1721250000}
+{"o":6487.63651465,"h":6507.8412645962,"l":6456.1065152373,"c":6465.7430664635,"v":391417.6193506386,"t":1721253600}
+{"o":6465.7430664635,"h":6479.3889889469,"l":6435.9012521413,"c":6448.9986593137,"v":314262.8861167582,"t":1721257200}
+{"o":6448.9986593137,"h":6563.7949478369,"l":6446.755154969,"c":6548.8819592386,"v":333718.8768178594,"t":1721260800}
+{"o":6548.8819592386,"h":6601.6563569451,"l":6533.7331160211,"c":6598.8282412202,"v":316497.0850600965,"t":1721264400}
+{"o":6598.8282412202,"h":6628.3922094246,"l":6509.85328193,"c":6575.3624404415,"v":389378.3174582057,"t":1721268000}
+{"o":6575.3624404415,"h":6615.5465341058,"l":6567.161507056,"c":6590.374388332,"v":318381.1173419929,"t":1721271600}
+{"o":6590.374388332,"h":6595.4208623729,"l":6530.2352327364,"c":6539.6210870752,"v":342007.2554103859,"t":1721275200}
+{"o":6539.6210870752,"h":6615.7509389905,"l":6513.4134994864,"c":6599.9909226966,"v":356226.549134275,"t":1721278800}
+{"o":6599.9909226966,"h":6632.1385889708,"l":6580.2597966843,"c":6625.4839993106,"v":401698.2835688762,"t":1721282400}
+{"o":6625.4839993106,"h":6630.4373166608,"l":6575.8051259243,"c":6578.2839554591,"v":440878.7863309729,"t":1721286000}
+{"o":6578.2839554591,"h":6616.3367112782,"l":6560.655475386,"c":6610.8861917199,"v":413802.931792227,"t":1721289600}
+{"o":6610.8861917199,"h":6631.0909189341,"l":6593.8890439972,"c":6612.1021762723,"v":383363.4955481871,"t":1721293200}
+{"o":6612.1021762723,"h":6612.1021762723,"l":6562.3821814236,"c":6601.2665613561,"v":361493.1746196506,"t":1721296800}
+{"o":6601.2665613561,"h":6617.7833949609,"l":6569.8644827893,"c":6611.9838015891,"v":382938.775292767,"t":1721300400}
+{"o":6611.9838015891,"h":6695.8882627886,"l":6609.7386819565,"c":6673.304450083,"v":438706.4474507624,"t":1721304000}
+{"o":6673.304450083,"h":6700.5234089814,"l":6634.7799599399,"c":6664.1898749118,"v":451845.9715211872,"t":1721307600}
+{"o":6664.1898749118,"h":6681.451702046,"l":6535.7386288886,"c":6554.0682529771,"v":559310.1454070985,"t":1721311200}
+{"o":6554.0682529771,"h":6554.0682529771,"l":6471.3501382612,"c":6484.3760259548,"v":569747.6900432693,"t":1721314800}
+{"o":6484.3760259548,"h":6538.2655041027,"l":6430.1239927467,"c":6532.0583287064,"v":496916.8785408235,"t":1721318400}
+{"o":6532.0583287064,"h":6537.5283246641,"l":6460.9729193435,"c":6467.1648255563,"v":396582.3105380422,"t":1721322000}
+{"o":6467.1648255563,"h":6524.1127274192,"l":6444.1778292103,"c":6484.9436896701,"v":455128.4955366428,"t":1721325600}
+{"o":6484.9436896701,"h":6530.7484217055,"l":6449.5415706527,"c":6507.245016772,"v":389409.3657772888,"t":1721329200}
+{"o":6507.245016772,"h":6551.7921734369,"l":6483.1181833334,"c":6551.7921734369,"v":342971.5317343587,"t":1721332800}
+{"o":6551.7921734369,"h":6570.6373451489,"l":6528.8341167992,"c":6567.30322016,"v":327008.5164573999,"t":1721336400}
+{"o":6567.30322016,"h":6653.0389710478,"l":6548.3423183213,"c":6630.4060906576,"v":406271.2560710859,"t":1721340000}
+{"o":6630.4060906576,"h":6644.1673943854,"l":6588.7826568787,"c":6601.0762158592,"v":336877.4922481179,"t":1721343600}
+{"o":6601.0762158592,"h":6608.5006484135,"l":6540.2943886146,"c":6552.8711755776,"v":421974.3564510486,"t":1721347200}
+{"o":6552.8711755776,"h":6575.682751689,"l":6477.7244382274,"c":6573.0247040091,"v":353554.9290215406,"t":1721350800}
+{"o":6573.0247040091,"h":6623.0428101844,"l":6550.0368209787,"c":6580.9873929704,"v":336089.5478148411,"t":1721354400}
+{"o":6580.9873929704,"h":6714.9661184922,"l":6579.0467328578,"c":6708.4501668593,"v":425369.6757362011,"t":1721358000}
+{"o":6708.4501668593,"h":6731.4752169287,"l":6666.9860147436,"c":6667.0375587187,"v":352194.4599184149,"t":1721361600}
+{"o":6667.0375587187,"h":6731.3913308718,"l":6662.1181239851,"c":6725.6851598073,"v":331725.8766330482,"t":1721365200}
+{"o":6725.6851598073,"h":6863.6234870691,"l":6721.8441771013,"c":6818.4845963773,"v":459835.9894629465,"t":1721368800}
+{"o":6818.4845963773,"h":6819.4204089026,"l":6669.4601336892,"c":6694.798742,"v":444158.1647894525,"t":1721372400}
+{"o":6694.798742,"h":6729.862814215,"l":6604.2863344649,"c":6710.3323702708,"v":529184.2895770763,"t":1721376000}
+{"o":6710.3323702708,"h":6774.1450761358,"l":6652.1364169958,"c":6663.2602538059,"v":487539.0837904204,"t":1721379600}
+{"o":6663.2602538059,"h":6757.3541144577,"l":6648.4246505052,"c":6717.6007276875,"v":390999.6804879212,"t":1721383200}
+{"o":6717.6007276875,"h":6753.3543094254,"l":6704.3045119713,"c":6742.5561852891,"v":336283.6730361394,"t":1721386800}
+{"o":6742.5561852891,"h":6810.8466018173,"l":6728.5593722434,"c":6794.4525563845,"v":380138.749139689,"t":1721390400}
+{"o":6794.4525563845,"h":6958.2564428883,"l":6734.5764679983,"c":6924.9554664507,"v":513541.5639176846,"t":1721394000}
+{"o":6924.9554664507,"h":7001.3848413347,"l":6907.8621687567,"c":6997.2927761599,"v":580211.1060191581,"t":1721397600}
+{"o":6997.2927761599,"h":7009.5475695547,"l":6930.0826417063,"c":7002.2161458013,"v":592432.0619133289,"t":1721401200}
+{"o":7002.2161458013,"h":7116.3060671336,"l":6999.5434116858,"c":7020.7768993824,"v":680847.8773415945,"t":1721404800}
+{"o":7020.7768993824,"h":7078.7493966383,"l":7000.1329775126,"c":7071.6625212309,"v":464547.5971027486,"t":1721408400}
+{"o":7071.6625212309,"h":7075.9197538754,"l":6979.6698341116,"c":7043.6514476528,"v":371139.0382229476,"t":1721412000}
+{"o":7043.6514476528,"h":7091.8464723531,"l":7035.5197191733,"c":7070.6740527744,"v":464788.1330323518,"t":1721415600}
+{"o":7070.6740527744,"h":7075.2145458201,"l":6967.3291049375,"c":7014.1501607184,"v":445730.709651046,"t":1721419200}
+{"o":7014.1501607184,"h":7049.9837616625,"l":6967.2919763161,"c":6973.6961678036,"v":396919.5680013166,"t":1721422800}
+{"o":6973.6961678036,"h":7029.5442523143,"l":6973.6961678036,"c":6999.2305724807,"v":381453.1166500266,"t":1721426400}
+{"o":6999.2305724807,"h":7035.2994935913,"l":6997.9417318773,"c":7017.1056562833,"v":339467.9758410325,"t":1721430000}
+{"o":7017.1056562833,"h":7042.9452957537,"l":6981.8112045969,"c":7028.2701982169,"v":376630.8885455792,"t":1721433600}
+{"o":7028.2701982169,"h":7085.4149972459,"l":7023.3651095379,"c":7061.9240846614,"v":336320.1050786026,"t":1721437200}
+{"o":7061.9240846614,"h":7126.6523063434,"l":7044.3036691265,"c":7091.2924784074,"v":292452.2275839559,"t":1721440800}
+{"o":7091.2924784074,"h":7114.6200214372,"l":7032.7511283931,"c":7036.9307979491,"v":279760.1337944234,"t":1721444400}
+{"o":7036.9307979491,"h":7069.2428825723,"l":7034.2255431389,"c":7065.3503506457,"v":263746.1686092971,"t":1721448000}
+{"o":7065.3503506457,"h":7067.4397728948,"l":7018.4179996609,"c":7050.7580133158,"v":312248.312926789,"t":1721451600}
+{"o":7050.7580133158,"h":7065.0736641408,"l":7013.7243596036,"c":7019.0517460826,"v":294962.2093121923,"t":1721455200}
+{"o":7019.0517460826,"h":7030.6159026039,"l":6988.2388114769,"c":6994.3094294378,"v":278704.2593441529,"t":1721458800}
+{"o":6994.3094294378,"h":7028.3594794808,"l":6984.5826892866,"c":6998.0149493706,"v":295276.6662331269,"t":1721462400}
+{"o":6998.0149493706,"h":7045.0012147864,"l":6980.9038435415,"c":7013.4043024317,"v":310547.2807600976,"t":1721466000}
+{"o":7013.4043024317,"h":7031.6200127785,"l":6988.6983538527,"c":6997.6294593303,"v":331107.4828837897,"t":1721469600}
+{"o":6997.6294593303,"h":7002.765667984,"l":6955.9853280298,"c":6968.2915120539,"v":309588.0134829651,"t":1721473200}
+{"o":6968.2915120539,"h":7007.8470472894,"l":6968.2915120539,"c":6987.385197563,"v":325716.6935975787,"t":1721476800}
+{"o":6987.385197563,"h":6998.8102664165,"l":6940.7386593354,"c":6978.4971045222,"v":376708.558482562,"t":1721480400}
+{"o":6978.4971045222,"h":7027.005795976,"l":6970.7907783298,"c":7012.915235028,"v":520065.6806201761,"t":1721484000}
+{"o":7012.915235028,"h":7040.1645384799,"l":7000.1296312046,"c":7018.7856779941,"v":416100.4023442087,"t":1721487600}
+{"o":7018.7856779941,"h":7069.9080732195,"l":7008.2812413149,"c":7038.5441933384,"v":443485.2020461307,"t":1721491200}
+{"o":7038.5441933384,"h":7233.8346648427,"l":7024.1289968375,"c":7225.9263211263,"v":515900.1332517574,"t":1721494800}
+{"o":7225.9263211263,"h":7240.5982778429,"l":7181.0623534555,"c":7200.0539110912,"v":388218.4422533252,"t":1721498400}
+{"o":7200.0539110912,"h":7225.3648768155,"l":7142.5435606323,"c":7153.6012952127,"v":379935.3005008626,"t":1721502000}
+{"o":7153.6012952127,"h":7220.8700148314,"l":7152.0430365778,"c":7203.4854375603,"v":365042.9053664162,"t":1721505600}
+{"o":7203.4854375603,"h":7241.0153097658,"l":7164.0670374208,"c":7237.7568296279,"v":362589.7550389986,"t":1721509200}
+{"o":7237.7568296279,"h":7260.9931533873,"l":7173.614124666,"c":7190.8528013085,"v":361678.5030266021,"t":1721512800}
+{"o":7190.8528013085,"h":7230.1954255386,"l":7185.170348309,"c":7200.0466387761,"v":259333.486168459,"t":1721516400}
+{"o":7200.0466387761,"h":7224.2188910748,"l":7167.5633044312,"c":7176.7306854918,"v":269305.4451370573,"t":1721520000}
+{"o":7176.7306854918,"h":7237.1743818696,"l":7173.8580572989,"c":7218.1386802594,"v":291563.6486080701,"t":1721523600}
+{"o":7218.1386802594,"h":7276.666167259,"l":7198.1263724078,"c":7201.0470373716,"v":294223.6097256208,"t":1721527200}
+{"o":7201.0470373716,"h":7218.1473030236,"l":7178.0687060792,"c":7182.7958465976,"v":274138.9228280443,"t":1721530800}
+{"o":7182.7958465976,"h":7208.0083147737,"l":7173.2728178638,"c":7181.1446033608,"v":272063.5779119762,"t":1721534400}
+{"o":7181.1446033608,"h":7193.4160600007,"l":7155.9590859613,"c":7181.0242587186,"v":295291.5925488268,"t":1721538000}
+{"o":7181.0242587186,"h":7192.100263663,"l":7100.0551201388,"c":7107.9631209733,"v":331372.4178998649,"t":1721541600}
+{"o":7107.9631209733,"h":7130.1413251606,"l":7093.5029738423,"c":7105.7156556007,"v":300853.6222382018,"t":1721545200}
+{"o":7105.7156556007,"h":7132.2279347644,"l":7103.2588741065,"c":7113.0217630085,"v":277393.0069654356,"t":1721548800}
+{"o":7113.0217630085,"h":7162.2981937591,"l":7104.68019059,"c":7162.1456060933,"v":276919.3182141507,"t":1721552400}
+{"o":7162.1456060933,"h":7175.3222446119,"l":7139.6809974866,"c":7141.1274983901,"v":299740.237271874,"t":1721556000}
+{"o":7141.1274983901,"h":7173.3866565448,"l":7137.5753184588,"c":7169.641923713,"v":325561.9002313144,"t":1721559600}
+{"o":7169.641923713,"h":7191.4990545282,"l":7149.8746775864,"c":7163.2640440485,"v":352495.2872454646,"t":1721563200}
+{"o":7163.2640440485,"h":7190.8177337941,"l":7117.8696221963,"c":7141.7292312063,"v":358103.1020145073,"t":1721566800}
+{"o":7141.7292312063,"h":7237.7970658595,"l":7111.3251975894,"c":7219.26101066,"v":487556.7136640426,"t":1721570400}
+{"o":7219.26101066,"h":7321.7596664727,"l":7179.8360101162,"c":7276.4160722739,"v":551079.7970508423,"t":1721574000}
+{"o":7276.4160722739,"h":7349.8825583769,"l":7239.1737965585,"c":7340.2174338808,"v":489601.989718708,"t":1721577600}
+{"o":7340.2174338808,"h":7349.3329126537,"l":7163.1735901736,"c":7197.3915247404,"v":602098.9240445107,"t":1721581200}
+{"o":7197.3915247404,"h":7376.7642019679,"l":7077.6056307369,"c":7255.8638306608,"v":1140542.8053943745,"t":1721584800}
+{"o":7255.8638306608,"h":7384.8055075679,"l":7230.6525180492,"c":7381.2524256132,"v":555300.7957214911,"t":1721588400}
+{"o":7381.2524256132,"h":7655.3589684784,"l":7359.7836292735,"c":7558.6576185042,"v":837308.1660450603,"t":1721592000}
+{"o":7558.6576185042,"h":7662.4284232744,"l":7526.2898201885,"c":7643.1153215394,"v":642034.5215363045,"t":1721595600}
+{"o":7643.1153215394,"h":7646.9758604744,"l":7507.9328808219,"c":7627.3250395689,"v":579239.2709063343,"t":1721599200}
+{"o":7627.3250395689,"h":7690.1034946959,"l":7612.4662688479,"c":7648.2661896908,"v":502305.1878532346,"t":1721602800}
+{"o":7648.2661896908,"h":7699.3100529659,"l":7577.8057413597,"c":7589.1020287629,"v":524855.9224902163,"t":1721606400}
+{"o":7589.1020287629,"h":7601.659560219,"l":7517.5637200787,"c":7522.509105444,"v":456306.2890410568,"t":1721610000}
+{"o":7522.509105444,"h":7597.1135422844,"l":7508.7157393144,"c":7561.4158894564,"v":442536.8884588696,"t":1721613600}
+{"o":7561.4158894564,"h":7568.5364011049,"l":7493.9496966498,"c":7501.6666595094,"v":384090.7468988309,"t":1721617200}
+{"o":7501.6666595094,"h":7536.9429866358,"l":7490.1657110936,"c":7517.9612652963,"v":352349.5805654232,"t":1721620800}
+{"o":7517.9612652963,"h":7527.6683333204,"l":7390.6172512891,"c":7434.5042898404,"v":411317.8386058584,"t":1721624400}
+{"o":7434.5042898404,"h":7469.2887031783,"l":7393.3256665826,"c":7442.8937999749,"v":539206.9179580003,"t":1721628000}
+{"o":7442.8937999749,"h":7442.9456035093,"l":7367.8816792646,"c":7398.745233627,"v":432070.2691632116,"t":1721631600}
+{"o":7398.745233627,"h":7438.4486601316,"l":7333.5696383067,"c":7351.3183334993,"v":433849.3998430363,"t":1721635200}
+{"o":7351.3183334993,"h":7420.7531123223,"l":7330.0274451312,"c":7420.7531123223,"v":386946.0224998274,"t":1721638800}
+{"o":7420.7531123223,"h":7507.8713384353,"l":7410.664476601,"c":7442.314337439,"v":393257.5364824691,"t":1721642400}
+{"o":7442.314337439,"h":7500.9856212147,"l":7433.5279374836,"c":7491.4456128447,"v":366817.350719157,"t":1721646000}
+{"o":7491.4456128447,"h":7512.975457227,"l":7441.8233669872,"c":7481.6630971936,"v":386800.4400728515,"t":1721649600}
+{"o":7481.6630971936,"h":7539.9210610228,"l":7386.6418438415,"c":7410.8884661798,"v":493003.1650356711,"t":1721653200}
+{"o":7410.8884661798,"h":7471.3924407368,"l":7347.1062046797,"c":7386.373297403,"v":534684.128063224,"t":1721656800}
+{"o":7386.373297403,"h":7490.248925601,"l":7342.8198607797,"c":7456.237457421,"v":504198.9024923502,"t":1721660400}
+{"o":7456.237457421,"h":7493.7136980898,"l":7422.3138350435,"c":7431.9943344871,"v":513024.9539246305,"t":1721664000}
+{"o":7431.9943344871,"h":7521.5562123613,"l":7409.0881959978,"c":7514.0148775424,"v":409686.703247564,"t":1721667600}
+{"o":7514.0148775424,"h":7582.4143727836,"l":7501.4431947979,"c":7506.8684497299,"v":449047.7905386602,"t":1721671200}
+{"o":7506.8684497299,"h":7591.7121357946,"l":7496.749652215,"c":7584.0732485681,"v":420879.2484656224,"t":1721674800}
+{"o":7584.0732485681,"h":7605.6561758485,"l":7539.0419189548,"c":7570.5563404253,"v":549887.3707363328,"t":1721678400}
+{"o":7570.5563404253,"h":7571.0900296633,"l":7455.3572321693,"c":7471.5066771598,"v":528513.5028751713,"t":1721682000}
+{"o":7471.5066771598,"h":7472.9260597684,"l":7379.4554392394,"c":7403.3956997284,"v":503210.0251651056,"t":1721685600}
+{"o":7403.3956997284,"h":7440.1687898151,"l":7347.3342049481,"c":7419.0560246894,"v":396475.867773959,"t":1721689200}
+{"o":7419.0560246894,"h":7487.398265898,"l":7410.9381405458,"c":7417.7582081688,"v":390841.1819004074,"t":1721692800}
+{"o":7417.7582081688,"h":7440.7644142768,"l":7360.3499992714,"c":7396.0558747481,"v":410399.1536373267,"t":1721696400}
+{"o":7396.0558747481,"h":7444.8224427374,"l":7346.5694731001,"c":7442.7443065137,"v":377755.2369619029,"t":1721700000}
+{"o":7442.7443065137,"h":7458.5231951988,"l":7418.4277215424,"c":7425.0587634912,"v":489774.2234507334,"t":1721703600}
+{"o":7425.0587634912,"h":7428.1458583125,"l":7274.6783633985,"c":7283.5740847386,"v":508273.0764510162,"t":1721707200}
+{"o":7283.5740847386,"h":7292.6107581286,"l":7204.3086340278,"c":7233.6025319864,"v":524188.739348435,"t":1721710800}
+{"o":7233.6025319864,"h":7297.8792545099,"l":7218.3557642795,"c":7257.9825003716,"v":534264.3194779718,"t":1721714400}
+{"o":7257.9825003716,"h":7309.334291553,"l":7247.7221720593,"c":7298.7501319009,"v":422950.2156287433,"t":1721718000}
+{"o":7298.7501319009,"h":7383.9619792152,"l":7285.8955742309,"c":7352.0298767915,"v":418125.7696750775,"t":1721721600}
+{"o":7352.0298767915,"h":7391.2734094801,"l":7327.5104152743,"c":7374.7524520969,"v":380059.6276119139,"t":1721725200}
+{"o":7374.7524520969,"h":7410.3862207772,"l":7351.691351952,"c":7351.691351952,"v":361766.0336970816,"t":1721728800}
+{"o":7351.691351952,"h":7351.691351952,"l":7221.9790161669,"c":7281.2003301564,"v":444106.855440949,"t":1721732400}
+{"o":7281.2003301564,"h":7300.603204483,"l":7227.4913617097,"c":7274.7622883926,"v":403224.8255160914,"t":1721736000}
+{"o":7274.7622883926,"h":7294.0565200262,"l":7142.0469307792,"c":7208.9991273287,"v":594288.9059070939,"t":1721739600}
+{"o":7208.9991273287,"h":7397.2731973311,"l":7199.603819116,"c":7388.0085814479,"v":700283.149151803,"t":1721743200}
+{"o":7388.0085814479,"h":7392.8920115796,"l":7288.9094453936,"c":7321.9014732198,"v":794281.0763968901,"t":1721746800}
+{"o":7321.9014732198,"h":7339.349467805,"l":7106.6415463227,"c":7116.9964059624,"v":717766.418263889,"t":1721750400}
+{"o":7116.9964059624,"h":7217.0349152213,"l":7076.9093631652,"c":7204.9859731064,"v":830073.0988160446,"t":1721754000}
+{"o":7204.9859731064,"h":7230.2560910237,"l":7149.0385903892,"c":7156.9639323333,"v":610845.1243346542,"t":1721757600}
+{"o":7156.9639323333,"h":7207.7887301046,"l":7114.0711196532,"c":7131.269849375,"v":550982.6473775782,"t":1721761200}
+{"o":7131.269849375,"h":7225.8921629898,"l":7126.3945886995,"c":7208.1852734959,"v":516393.390010842,"t":1721764800}
+{"o":7208.1852734959,"h":7250.1144229189,"l":7176.2046193975,"c":7176.2046193975,"v":520055.4236858304,"t":1721768400}
+{"o":7176.2046193975,"h":7203.9059683243,"l":7109.16501677,"c":7168.7790924705,"v":440473.1485788211,"t":1721772000}
+{"o":7168.7790924705,"h":7189.4483356811,"l":7100.9478921463,"c":7173.8652295841,"v":399945.9840641442,"t":1721775600}
+{"o":7173.8652295841,"h":7229.0334513118,"l":7091.5557628486,"c":7093.8906221881,"v":446296.2418662311,"t":1721779200}
+{"o":7093.8906221881,"h":7186.199585409,"l":7087.6885037896,"c":7115.0435473774,"v":415980.3205932694,"t":1721782800}
+{"o":7115.0435473774,"h":7191.4011312254,"l":7094.2249492846,"c":7188.3610283073,"v":376008.285769876,"t":1721786400}
+{"o":7188.3610283073,"h":7237.6530952027,"l":7162.2727378894,"c":7201.0165118623,"v":354001.8666287453,"t":1721790000}
+{"o":7201.0165118623,"h":7208.9419553227,"l":7165.8695718405,"c":7195.0423285504,"v":328792.9431445124,"t":1721793600}
+{"o":7195.0423285504,"h":7197.6868399388,"l":7141.9099700972,"c":7180.2614284409,"v":362815.485860998,"t":1721797200}
+{"o":7180.2614284409,"h":7225.3626079332,"l":7163.6705640181,"c":7206.8946028028,"v":317085.9735056894,"t":1721800800}
+{"o":7206.8946028028,"h":7241.0856324138,"l":7193.7918832696,"c":7223.7985331074,"v":336258.7562760355,"t":1721804400}
+{"o":7223.7985331074,"h":7356.3900742619,"l":7201.8344009703,"c":7326.0972319029,"v":470083.7709090839,"t":1721808000}
+{"o":7326.0972319029,"h":7341.6173066399,"l":7294.7730640324,"c":7318.473346884,"v":384818.2810002484,"t":1721811600}
+{"o":7318.473346884,"h":7368.3593593588,"l":7309.7421434734,"c":7359.434942435,"v":358522.2072766832,"t":1721815200}
+{"o":7359.434942435,"h":7401.2020477289,"l":7356.6046184258,"c":7372.1942230273,"v":368684.8488912918,"t":1721818800}
+{"o":7372.1942230273,"h":7380.748321281,"l":7308.5350719654,"c":7319.7054623988,"v":380686.4775883216,"t":1721822400}
+{"o":7319.7054623988,"h":7424.6510684737,"l":7313.7313895034,"c":7353.9379100915,"v":477224.1372444278,"t":1721826000}
+{"o":7353.9379100915,"h":7542.4500129186,"l":7343.4593531525,"c":7506.8711920647,"v":609619.8671369796,"t":1721829600}
+{"o":7506.8711920647,"h":7536.1946948227,"l":7370.3087733842,"c":7373.3852131052,"v":583022.2932471132,"t":1721833200}
+{"o":7373.3852131052,"h":7486.6567630703,"l":7316.4754593355,"c":7486.6567630703,"v":603978.0892398525,"t":1721836800}
+{"o":7486.6567630703,"h":7568.5111190195,"l":7481.336543413,"c":7529.618194407,"v":565538.4253064527,"t":1721840400}
+{"o":7529.618194407,"h":7534.659637186,"l":7357.3725954305,"c":7374.3174568611,"v":585455.7725162872,"t":1721844000}
+{"o":7374.3174568611,"h":7465.6012473301,"l":7351.692117334,"c":7385.7971741619,"v":511113.8294672042,"t":1721847600}
+{"o":7385.7971741619,"h":7477.2142738902,"l":7385.7971741619,"c":7467.3337739801,"v":469365.397802814,"t":1721851200}
+{"o":7467.3337739801,"h":7473.5037591765,"l":7284.4322026163,"c":7358.2804722309,"v":668895.434971365,"t":1721854800}
+{"o":7358.2804722309,"h":7431.8725790731,"l":7346.7510510018,"c":7353.4490528646,"v":573910.3791119093,"t":1721858400}
+{"o":7353.4490528646,"h":7387.7400579842,"l":7299.6776942912,"c":7381.1464517448,"v":528154.8001209644,"t":1721862000}
+{"o":7381.1464517448,"h":7446.9991139881,"l":7344.8117948248,"c":7402.7746352009,"v":470183.3220065339,"t":1721865600}
+{"o":7402.7746352009,"h":7402.9691111657,"l":7138.1194132064,"c":7269.2181544258,"v":1091550.6311481625,"t":1721869200}
+{"o":7269.2181544258,"h":7269.3972671899,"l":6981.2406752207,"c":7080.4879553507,"v":894738.5405010383,"t":1721872800}
+{"o":7080.4879553507,"h":7094.0233570967,"l":7019.3636403459,"c":7071.8498594862,"v":498483.122257727,"t":1721876400}
+{"o":7071.8498594862,"h":7164.4550296751,"l":7026.0061214969,"c":7132.4464432559,"v":444782.6121834634,"t":1721880000}
+{"o":7132.4464432559,"h":7168.0081897051,"l":5603.475367974,"c":5611.8716681849,"v":358061.4781118094,"t":1721883600}
+{"o":5611.8716681849,"h":5658.8417461256,"l":5585.5695314108,"c":5646.9919573576,"v":374057.0803056028,"t":1721887200}
+{"o":5646.9919573576,"h":5662.2621002377,"l":5571.011440818,"c":5574.7176687316,"v":398465.9733319906,"t":1721890800}
+{"o":5574.7176687316,"h":5625.6699881321,"l":5550.4481508334,"c":5602.9728412426,"v":452603.4680635822,"t":1721894400}
+{"o":5602.9728412426,"h":5634.4423232105,"l":5580.7880399747,"c":5591.6018559793,"v":371264.0432102815,"t":1721898000}
+{"o":5591.6018559793,"h":5593.8048485692,"l":5499.3051506423,"c":5526.2915606307,"v":569753.8054210019,"t":1721901600}
+{"o":5526.2915606307,"h":5571.6229662458,"l":5517.3994289136,"c":5554.5150381536,"v":490797.9196772393,"t":1721905200}
+{"o":5554.5150381536,"h":5587.5844778904,"l":5473.6519083067,"c":5510.4521148092,"v":629613.7317287668,"t":1721908800}
+{"o":5510.4521148092,"h":5553.4278240434,"l":5479.5658258234,"c":5531.2879631112,"v":665025.7718325584,"t":1721912400}
+{"o":5531.2879631112,"h":5641.7943051346,"l":5454.6102713522,"c":5637.5340283469,"v":840018.9717899874,"t":1721916000}
+{"o":5637.5340283469,"h":5661.9133170211,"l":5581.4050293617,"c":5606.8259917615,"v":665339.2472439761,"t":1721919600}
+{"o":5606.8259917615,"h":5675.5468036512,"l":5577.8290282632,"c":5617.7797131227,"v":692524.7604017422,"t":1721923200}
+{"o":5617.7797131227,"h":5651.8184296445,"l":5581.1956561426,"c":5602.6341697476,"v":573185.7474609915,"t":1721926800}
+{"o":5602.6341697476,"h":5624.9128458766,"l":5497.0399206742,"c":5515.465026833,"v":612254.2107483622,"t":1721930400}
+{"o":5515.465026833,"h":5553.4083650501,"l":5482.1427569148,"c":5532.2502092281,"v":636881.0838845619,"t":1721934000}
+{"o":5532.2502092281,"h":5610.5646255709,"l":5446.6773318256,"c":5610.5646255709,"v":633522.223777158,"t":1721937600}
+{"o":5610.5646255709,"h":5679.993032925,"l":5583.8944439777,"c":5656.2821622474,"v":676807.8197018979,"t":1721941200}
+{"o":5656.2821622474,"h":5686.0383946287,"l":5631.449673308,"c":5668.9260151924,"v":494102.4424866871,"t":1721944800}
+{"o":5668.9260151924,"h":5688.6549962419,"l":5633.2550593948,"c":5655.9664424107,"v":441763.5382384511,"t":1721948400}
+{"o":5655.9664424107,"h":5709.3636974488,"l":5649.9714932049,"c":5690.7269663803,"v":469607.4494248679,"t":1721952000}
+{"o":5690.7269663803,"h":5734.2312534797,"l":5678.8475402684,"c":5727.2838145466,"v":511414.3900903363,"t":1721955600}
+{"o":5727.2838145466,"h":5793.4478109011,"l":5721.119447687,"c":5779.3870187585,"v":498602.8956890819,"t":1721959200}
+{"o":5779.3870187585,"h":5822.0917727877,"l":5762.7967017289,"c":5782.6582806733,"v":551640.8663456414,"t":1721962800}
+{"o":5782.6582806733,"h":5836.4005358287,"l":5779.3428577814,"c":5830.4486755729,"v":467603.7974498134,"t":1721966400}
+{"o":5830.4486755729,"h":5848.2145482883,"l":5805.8141144653,"c":5825.5252874729,"v":435259.5211716992,"t":1721970000}
+{"o":5825.5252874729,"h":5848.2895903315,"l":5816.9042655884,"c":5830.53031316,"v":369060.8730664167,"t":1721973600}
+{"o":5830.53031316,"h":5848.37362486,"l":5813.5194839022,"c":5817.0049626231,"v":348095.9885079908,"t":1721977200}
+{"o":5817.0049626231,"h":5867.984783873,"l":5814.8459283117,"c":5862.0484618186,"v":381806.6144381028,"t":1721980800}
+{"o":5862.0484618186,"h":5925.235134029,"l":5862.0484618186,"c":5890.5032882036,"v":461601.153591939,"t":1721984400}
+{"o":5890.5032882036,"h":5911.0887416227,"l":5864.5879167381,"c":5876.8548952584,"v":438224.7594550189,"t":1721988000}
+{"o":5876.8548952584,"h":5890.6865107976,"l":5861.6153573427,"c":5881.5909434705,"v":357034.2461849544,"t":1721991600}
+{"o":5881.5909434705,"h":5904.7858191371,"l":5852.3579064242,"c":5865.4639392373,"v":414058.1487401699,"t":1721995200}
+{"o":5865.4639392373,"h":6033.4945847016,"l":5842.3656485426,"c":6013.4250480866,"v":539063.3101375969,"t":1721998800}
+{"o":6013.4250480866,"h":6025.9862083839,"l":5896.8918362643,"c":5955.4453954452,"v":702371.2223370525,"t":1722002400}
+{"o":5955.4453954452,"h":5996.3247076539,"l":5947.9073355149,"c":5974.1648633106,"v":534357.2018021058,"t":1722006000}
+{"o":5974.1648633106,"h":5991.8754276361,"l":5947.8894583116,"c":5962.6604522136,"v":459435.8341750966,"t":1722009600}
+{"o":5962.6604522136,"h":6010.7126475261,"l":5958.4978167468,"c":5983.1238463566,"v":415123.2817542588,"t":1722013200}
+{"o":5983.1238463566,"h":6006.5348698591,"l":5972.0560777063,"c":6006.0325027798,"v":396042.0828330896,"t":1722016800}
+{"o":6006.0325027798,"h":6022.0790200092,"l":5984.0122178211,"c":5998.27592919,"v":422824.4894860972,"t":1722020400}
+{"o":5998.27592919,"h":6001.2881336506,"l":5958.8316778934,"c":5973.9755967777,"v":382356.8549181041,"t":1722024000}
+{"o":5973.9755967777,"h":6019.6377185097,"l":5962.686189637,"c":6000.2054940266,"v":364221.4041386999,"t":1722027600}
+{"o":6000.2054940266,"h":6033.5826758246,"l":5988.2148478705,"c":6030.5850789509,"v":353694.7912357524,"t":1722031200}
+{"o":6030.5850789509,"h":6045.2197351824,"l":6016.1627830151,"c":6023.2413281206,"v":342371.1252125981,"t":1722034800}
+{"o":6023.2413281206,"h":6034.8541974672,"l":5986.988142612,"c":6004.4727454881,"v":380622.6252445452,"t":1722038400}
+{"o":6004.4727454881,"h":6005.8948553301,"l":5974.439507406,"c":5979.2293426684,"v":335736.4054168462,"t":1722042000}
+{"o":5979.2293426684,"h":6060.7736069508,"l":5967.7349425669,"c":6052.9679953912,"v":368658.6712555184,"t":1722045600}
+{"o":6052.9679953912,"h":6085.1993921493,"l":6006.3642764644,"c":6013.5704847197,"v":380642.5294139648,"t":1722049200}
+{"o":6013.5704847197,"h":6056.1549169632,"l":6007.687307885,"c":6056.1549169632,"v":315718.3752358438,"t":1722052800}
+{"o":6056.1549169632,"h":6090.3180336459,"l":6043.3607910858,"c":6046.387170536,"v":365734.680649174,"t":1722056400}
+{"o":6046.387170536,"h":6087.2315976795,"l":6042.7098440431,"c":6080.7681634647,"v":331225.1733134589,"t":1722060000}
+{"o":6080.7681634647,"h":6128.2680274488,"l":6051.9042713095,"c":6116.3708683246,"v":432511.7503241617,"t":1722063600}
+{"o":6116.3708683246,"h":6165.7839645028,"l":6115.8261339394,"c":6161.038317884,"v":441972.5276269002,"t":1722067200}
+{"o":6161.038317884,"h":6161.6188088658,"l":6129.4375956598,"c":6134.5128104871,"v":390741.7593221306,"t":1722070800}
+{"o":6134.5128104871,"h":6139.3563239898,"l":6097.8384871444,"c":6102.4801126402,"v":350852.8469487907,"t":1722074400}
+{"o":6102.4801126402,"h":6106.511712053,"l":6067.262018323,"c":6102.207660929,"v":439437.001489364,"t":1722078000}
+{"o":6102.207660929,"h":6149.6334578472,"l":6101.8311820191,"c":6125.6636905829,"v":418227.1354926965,"t":1722081600}
+{"o":6125.6636905829,"h":6196.2091498506,"l":6118.0426378886,"c":6171.6987313814,"v":499663.0551022697,"t":1722085200}
+{"o":6171.6987313814,"h":6178.3202042927,"l":6070.5360585765,"c":6096.5700451849,"v":579047.7289585997,"t":1722088800}
+{"o":6096.5700451849,"h":6105.4716620565,"l":5975.927848017,"c":6005.9826798565,"v":646384.6104385632,"t":1722092400}
+{"o":6005.9826798565,"h":6031.3224409391,"l":5976.0506859458,"c":5983.0244580147,"v":519951.2878179454,"t":1722096000}
+{"o":5983.0244580147,"h":6008.2066161534,"l":5940.5406930227,"c":5950.9548838651,"v":581785.3074119936,"t":1722099600}
+{"o":5950.9548838651,"h":6018.5860226638,"l":5945.9951305028,"c":5967.5452321007,"v":493863.1948224773,"t":1722103200}
+{"o":5967.5452321007,"h":5978.511837238,"l":5906.5033265886,"c":5973.8533634175,"v":638669.8742620492,"t":1722106800}
+{"o":5973.8533634175,"h":6031.4739208262,"l":5863.7649390578,"c":6025.7035341706,"v":994043.3152162384,"t":1722110400}
+{"o":6025.7035341706,"h":6145.2334970519,"l":5989.7684213555,"c":6122.1834938878,"v":1164812.2799708694,"t":1722114000}
+{"o":6122.1834938878,"h":6147.0355118023,"l":6098.9732056923,"c":6111.2566906706,"v":888266.4261922039,"t":1722117600}
+{"o":6111.2566906706,"h":6111.2566906706,"l":6044.8161855731,"c":6054.9412141541,"v":848987.2785389918,"t":1722121200}
+{"o":6054.9412141541,"h":6094.1370346784,"l":6005.8029516922,"c":6085.2839449278,"v":1338046.8026268762,"t":1722124800}
+{"o":6085.2839449278,"h":6142.4649644108,"l":6082.6407928651,"c":6111.9896131704,"v":881599.0075719884,"t":1722128400}
+{"o":6111.9896131704,"h":6128.4982669621,"l":6078.8909848024,"c":6091.0501516183,"v":628206.1517765236,"t":1722132000}
+{"o":6091.0501516183,"h":6094.4601438838,"l":6056.6722378767,"c":6067.6860507839,"v":622221.1007353646,"t":1722135600}
+{"o":6067.6860507839,"h":6083.9783302973,"l":5996.13775032,"c":5997.8151554253,"v":503263.7163294886,"t":1722139200}
+{"o":5997.8151554253,"h":6021.6084837436,"l":5961.1089774111,"c":6011.2611029051,"v":538636.9622477795,"t":1722142800}
+{"o":6011.2611029051,"h":6019.2834890625,"l":5978.2532928936,"c":5995.964480859,"v":474039.5317318254,"t":1722146400}
+{"o":5995.964480859,"h":6056.7156915636,"l":5980.1587953254,"c":6050.7127051414,"v":522927.8687960661,"t":1722150000}
+{"o":6050.7127051414,"h":6071.4470769483,"l":6024.2118572688,"c":6046.9859130348,"v":396621.2834026435,"t":1722153600}
+{"o":6046.9859130348,"h":6074.398604655,"l":6039.8664649563,"c":6044.9693964045,"v":378849.4438725741,"t":1722157200}
+{"o":6044.9693964045,"h":6081.2208748928,"l":6038.8035357753,"c":6072.1246541937,"v":399147.9429959189,"t":1722160800}
+{"o":6072.1246541937,"h":6116.7400507766,"l":6070.9256145871,"c":6097.7903770559,"v":538795.4017522827,"t":1722164400}
+{"o":6097.7903770559,"h":6134.8400639195,"l":6081.7726824524,"c":6116.6560427948,"v":577994.9231777206,"t":1722168000}
+{"o":6116.6560427948,"h":6143.1859427251,"l":6106.087294467,"c":6133.2219024965,"v":519499.4179233019,"t":1722171600}
+{"o":6133.2219024965,"h":6142.3564699749,"l":6059.5561116158,"c":6080.6755720707,"v":670245.4492781023,"t":1722175200}
+{"o":6080.6755720707,"h":6090.2866170994,"l":6048.709970815,"c":6058.8002047498,"v":592300.4422569235,"t":1722178800}
+{"o":6058.8002047498,"h":6088.634469616,"l":6036.6962048539,"c":6043.1908356159,"v":512544.0577923513,"t":1722182400}
+{"o":6043.1908356159,"h":6066.7334854262,"l":6026.8198819473,"c":6051.1694153749,"v":453912.7590850691,"t":1722186000}
+{"o":6051.1694153749,"h":6104.6147905613,"l":6041.2697262005,"c":6092.1370818034,"v":473563.796125804,"t":1722189600}
+{"o":6092.1370818034,"h":6106.7652681669,"l":6066.9639498292,"c":6080.6129840768,"v":496621.091745391,"t":1722193200}
+{"o":6080.6129840768,"h":6101.1421290611,"l":6068.1504142472,"c":6096.1970832382,"v":499093.2152730222,"t":1722196800}
+{"o":6096.1970832382,"h":6101.032708844,"l":6045.3904231929,"c":6074.2141630853,"v":536884.8157127398,"t":1722200400}
+{"o":6074.2141630853,"h":6090.1570186167,"l":6012.5390506626,"c":6036.3616358911,"v":581821.2474608846,"t":1722204000}
+{"o":6036.3616358911,"h":6093.7887360501,"l":6024.1734518815,"c":6085.6152303213,"v":416122.4691855763,"t":1722207600}
+{"o":6085.6152303213,"h":6225.0003031969,"l":6069.2071445859,"c":6190.4195584795,"v":588608.3565635558,"t":1722211200}
+{"o":6190.4195584795,"h":6219.1368696153,"l":6163.3074469464,"c":6173.1555383076,"v":505742.4776352948,"t":1722214800}
+{"o":6173.1555383076,"h":6334.440998367,"l":6163.9220689271,"c":6327.5040379654,"v":579475.6231287755,"t":1722218400}
+{"o":6327.5040379654,"h":6361.5337098099,"l":6307.5147529659,"c":6325.0687912831,"v":538029.1334110354,"t":1722222000}
+{"o":6325.0687912831,"h":6374.0794316272,"l":6315.4950004082,"c":6369.5958368138,"v":451357.5455362746,"t":1722225600}
+{"o":6369.5958368138,"h":6381.7554341617,"l":6347.6396562397,"c":6370.3291124505,"v":500199.8877143016,"t":1722229200}
+{"o":6370.3291124505,"h":6375.8229556057,"l":6337.0488365885,"c":6341.2317405647,"v":492302.7938555035,"t":1722232800}
+{"o":6341.2317405647,"h":6351.5811780738,"l":6289.1313094945,"c":6327.290000352,"v":483662.2412198911,"t":1722236400}
+{"o":6327.290000352,"h":6331.4284164302,"l":6294.8229446844,"c":6305.2344216574,"v":374543.4583273834,"t":1722240000}
+{"o":6305.2344216574,"h":6321.6113688411,"l":6295.9243602836,"c":6316.9319216861,"v":313545.5979350469,"t":1722243600}
+{"o":6316.9319216861,"h":6317.3715612844,"l":6273.1392603092,"c":6280.1126763655,"v":366122.7464210835,"t":1722247200}
+{"o":6280.1126763655,"h":6314.7031327107,"l":6263.2038981117,"c":6280.9928594027,"v":421031.0112635267,"t":1722250800}
+{"o":6280.9928594027,"h":6353.7323796733,"l":6274.4385798436,"c":6334.8118977302,"v":526827.8428108897,"t":1722254400}
+{"o":6334.8118977302,"h":6343.3793027463,"l":6264.8196158723,"c":6274.4739137942,"v":593396.3871468964,"t":1722258000}
+{"o":6274.4739137942,"h":6283.1140436407,"l":6146.1555353509,"c":6174.1804876881,"v":778764.534982275,"t":1722261600}
+{"o":6174.1804876881,"h":6193.7520551365,"l":6108.3215881068,"c":6153.8325531685,"v":850156.1197489568,"t":1722265200}
+{"o":6153.8325531685,"h":6169.1410671295,"l":6059.6126304674,"c":6079.5611658112,"v":679560.1288881433,"t":1722268800}
+{"o":6079.5611658112,"h":6151.600889419,"l":6067.7946611239,"c":6141.3762430425,"v":555374.9982938173,"t":1722272400}
+{"o":6141.3762430425,"h":6166.3548513391,"l":6105.1364868005,"c":6109.7258849233,"v":493770.9455006503,"t":1722276000}
+{"o":6109.7258849233,"h":6148.8994801546,"l":6088.4536723956,"c":6148.7161140186,"v":466766.8737033229,"t":1722279600}
+{"o":6148.7161140186,"h":6187.5210311986,"l":6109.8206706545,"c":6114.0042127409,"v":488503.2410226015,"t":1722283200}
+{"o":6114.0042127409,"h":6117.2689725455,"l":6022.0442244906,"c":6050.6888906201,"v":526855.7918451331,"t":1722286800}
+{"o":6050.6888906201,"h":6092.7728964424,"l":6026.5398972451,"c":6029.7488280355,"v":522422.1432362493,"t":1722290400}
+{"o":6029.7488280355,"h":6042.9540808301,"l":5976.6016639236,"c":6005.7121847612,"v":573639.6725619603,"t":1722294000}
+{"o":6005.7121847612,"h":6046.8274243015,"l":5962.1127783229,"c":6017.3922075421,"v":606978.4173870787,"t":1722297600}
+{"o":6017.3922075421,"h":6044.483877494,"l":5932.3065964127,"c":5936.8329922235,"v":494802.1827925794,"t":1722301200}
+{"o":5936.8329922235,"h":5977.2001690491,"l":5901.596770194,"c":5952.9567440232,"v":515042.9191648129,"t":1722304800}
+{"o":5952.9567440232,"h":6014.1838377304,"l":5939.7610552917,"c":6008.4179596958,"v":559176.3811111432,"t":1722308400}
+{"o":6008.4179596958,"h":6055.0393970474,"l":5996.3031001603,"c":6054.1240615067,"v":465921.9214521948,"t":1722312000}
+{"o":6054.1240615067,"h":6077.9732614618,"l":5965.2972966973,"c":5987.9224099222,"v":544085.1704947911,"t":1722315600}
+{"o":5987.9224099222,"h":6018.2658987305,"l":5980.8423472786,"c":6005.9500748332,"v":416735.6145222702,"t":1722319200}
+{"o":6005.9500748332,"h":6041.7148290284,"l":5999.1259742435,"c":6002.4244536419,"v":442025.7969647273,"t":1722322800}
+{"o":6002.4244536419,"h":6016.9665274383,"l":5952.4097261238,"c":5957.37946573,"v":456957.1521033655,"t":1722326400}
+{"o":5957.37946573,"h":5989.9344993972,"l":5956.5404810148,"c":5974.6573483241,"v":418850.3707678122,"t":1722330000}
+{"o":5974.6573483241,"h":5981.6749598109,"l":5932.7181678262,"c":5950.2603704436,"v":488175.911110029,"t":1722333600}
+{"o":5950.2603704436,"h":5961.7397939535,"l":5926.2991030551,"c":5956.0553340195,"v":373957.3712690096,"t":1722337200}
+{"o":5956.0553340195,"h":5972.6257405393,"l":5900.2833064337,"c":5968.9378923612,"v":428378.4602384988,"t":1722340800}
+{"o":5968.9378923612,"h":6008.8342003966,"l":5901.3230305403,"c":5909.685364277,"v":602205.8887717309,"t":1722344400}
+{"o":5909.685364277,"h":5986.6917648267,"l":5882.1501517754,"c":5942.9804008406,"v":769919.7651743572,"t":1722348000}
+{"o":5942.9804008406,"h":5986.2145777,"l":5893.326577579,"c":5956.634818056,"v":636862.1165152629,"t":1722351600}
+{"o":5956.634818056,"h":5973.5156403078,"l":5917.9634673063,"c":5918.6808038485,"v":544669.0011540091,"t":1722355200}
+{"o":5918.6808038485,"h":5921.8329015262,"l":5829.4646720941,"c":5837.9846917065,"v":645587.8810861519,"t":1722358800}
+{"o":5837.9846917065,"h":5869.3311882131,"l":5814.1892123835,"c":5854.8628722375,"v":566770.1100371996,"t":1722362400}
+{"o":5854.8628722375,"h":5864.0565606657,"l":5801.269269021,"c":5854.9791321999,"v":581005.7662255655,"t":1722366000}
+{"o":5854.9791321999,"h":5920.7926895214,"l":5776.4696774846,"c":5913.7232500001,"v":649659.8486814209,"t":1722369600}
+{"o":5913.7232500001,"h":5921.7776162369,"l":5890.0271029889,"c":5906.9452766224,"v":441798.3143046672,"t":1722373200}
+{"o":5906.9452766224,"h":5910.1021893922,"l":5880.2043695985,"c":5902.1640278949,"v":392087.5633851212,"t":1722376800}
+{"o":5902.1640278949,"h":5922.8835622252,"l":5885.5627268394,"c":5895.5603762178,"v":330851.730723517,"t":1722380400}
+{"o":5895.5603762178,"h":5954.4708770721,"l":5860.3010451172,"c":5948.5376262981,"v":456791.0337436002,"t":1722384000}
+{"o":5948.5376262981,"h":5975.1632106538,"l":5917.0171317595,"c":5969.4595165586,"v":394270.0246123626,"t":1722387600}
+{"o":5969.4595165586,"h":5979.801517697,"l":5924.4094281573,"c":5935.6895821881,"v":369544.097740059,"t":1722391200}
+{"o":5935.6895821881,"h":5973.1681826764,"l":5930.2265247236,"c":5955.3568890326,"v":398120.7613143545,"t":1722394800}
+{"o":5955.3568890326,"h":5959.5283900671,"l":5861.8870973631,"c":5895.2577255718,"v":430476.2811690019,"t":1722398400}
+{"o":5895.2577255718,"h":5984.8497262296,"l":5864.911884044,"c":5979.8312937848,"v":473069.5066739944,"t":1722402000}
+{"o":5979.8312937848,"h":6043.9632794646,"l":5973.0858060256,"c":6036.1559473411,"v":477857.7117766294,"t":1722405600}
+{"o":6036.1559473411,"h":6049.8974134301,"l":6018.1881716968,"c":6024.6256972348,"v":383975.7310451421,"t":1722409200}
+{"o":6024.6256972348,"h":6057.5738090753,"l":6003.5452760799,"c":6052.1650179872,"v":403681.3626942699,"t":1722412800}
+{"o":6052.1650179872,"h":6071.5340190042,"l":6026.0869780914,"c":6039.536348479,"v":350569.976664212,"t":1722416400}
+{"o":6039.536348479,"h":6042.8266125963,"l":5989.9189440588,"c":5992.8223436808,"v":337378.8076934179,"t":1722420000}
+{"o":5992.8223436808,"h":6012.1056127223,"l":5966.3390661092,"c":5977.0719340936,"v":379821.5228274532,"t":1722423600}
+{"o":5977.0719340936,"h":6002.9949644153,"l":5958.5180875866,"c":5960.6082791649,"v":365243.3406272533,"t":1722427200}
+{"o":5960.6082791649,"h":6063.6193642138,"l":5959.0240885292,"c":6009.7139297665,"v":449190.7885524322,"t":1722430800}
+{"o":6009.7139297665,"h":6047.0846956647,"l":5926.0024822405,"c":5941.6667404079,"v":560965.7749288413,"t":1722434400}
+{"o":5941.6667404079,"h":5961.7204868538,"l":5914.8898349837,"c":5923.0245510346,"v":442861.1142934441,"t":1722438000}
+{"o":5923.0245510346,"h":5988.0868703415,"l":5906.142098031,"c":5928.6564342823,"v":448382.803885601,"t":1722441600}
+{"o":5928.6564342823,"h":6010.4872973862,"l":5914.2772864963,"c":5985.4448459758,"v":449289.0519210159,"t":1722445200}
+{"o":5985.4448459758,"h":5996.1272495407,"l":5886.9817442189,"c":5945.8426513263,"v":596463.5257968123,"t":1722448800}
+{"o":5945.8426513263,"h":5970.2223604541,"l":5760.2677602635,"c":5809.6500911675,"v":911859.3667551593,"t":1722452400}
+{"o":5809.6500911675,"h":5819.3213794281,"l":5705.5375287271,"c":5708.9937380168,"v":721525.2305433039,"t":1722456000}
+{"o":5708.9937380168,"h":5763.3149285388,"l":5681.568807056,"c":5721.3722317332,"v":537393.0699021383,"t":1722459600}
+{"o":5721.3722317332,"h":5721.3722317332,"l":5654.8752617333,"c":5702.8236504882,"v":466232.3083949059,"t":1722463200}
+{"o":5702.8236504882,"h":5706.551353184,"l":5647.140429864,"c":5650.7173448692,"v":380368.1465532794,"t":1722466800}
+{"o":5650.7173448692,"h":5689.5719921875,"l":5631.3494716924,"c":5658.8143625126,"v":462619.2860733618,"t":1722470400}
+{"o":5658.8143625126,"h":5673.005842517,"l":5599.5626725365,"c":5632.149733033,"v":430504.2308977602,"t":1722474000}
+{"o":5632.149733033,"h":5646.3229345173,"l":5566.9228412653,"c":5595.0442140392,"v":558747.2536930843,"t":1722477600}
+{"o":5595.0442140392,"h":5595.0457390151,"l":5542.6429992064,"c":5548.5247360934,"v":531411.3279461024,"t":1722481200}
+{"o":5548.5247360934,"h":5564.5556760983,"l":5462.2979608007,"c":5481.1603111378,"v":520566.7007868801,"t":1722484800}
+{"o":5481.1603111378,"h":5576.7067141981,"l":5462.6258539891,"c":5561.4618771194,"v":657783.7725359129,"t":1722488400}
+{"o":5561.4618771194,"h":5585.1235989661,"l":5538.9896704164,"c":5542.9990423408,"v":518022.9397659765,"t":1722492000}
+{"o":5542.9990423408,"h":5575.3824811422,"l":5523.7298115831,"c":5535.6999601843,"v":379602.7987750897,"t":1722495600}
+{"o":5535.6999601843,"h":5573.5926441271,"l":5531.6894784963,"c":5571.1780504596,"v":326860.6329705733,"t":1722499200}
+{"o":5571.1780504596,"h":5591.2686459538,"l":5528.2351884982,"c":5533.6901965164,"v":352136.8012874452,"t":1722502800}
+{"o":5533.6901965164,"h":5566.5575692365,"l":5526.6149200745,"c":5563.5028302284,"v":293597.0853113148,"t":1722506400}
+{"o":5563.5028302284,"h":5591.539397577,"l":5543.2779364247,"c":5582.3974859763,"v":342371.6514132781,"t":1722510000}
+{"o":5582.3974859763,"h":5640.6827136011,"l":5575.4333026469,"c":5625.0314569273,"v":427487.3999670281,"t":1722513600}
+{"o":5625.0314569273,"h":5639.3910436739,"l":5562.7093698805,"c":5582.8794578151,"v":405318.4331169045,"t":1722517200}
+{"o":5582.8794578151,"h":5594.1921914356,"l":5415.3337616153,"c":5416.2728934729,"v":541965.1470346951,"t":1722520800}
+{"o":5416.2728934729,"h":5428.1353247519,"l":5311.3275858476,"c":5352.6108940987,"v":842664.7916302388,"t":1722524400}
+{"o":5352.6108940987,"h":5358.5581970476,"l":5277.1288772203,"c":5337.5270592483,"v":722667.1138211959,"t":1722528000}
+{"o":5337.5270592483,"h":5341.4358816392,"l":5249.5789850675,"c":5335.1782646445,"v":524152.2960064475,"t":1722531600}
+{"o":5335.1782646445,"h":5337.79863097,"l":5194.1132407901,"c":5259.377067251,"v":629902.6070590605,"t":1722535200}
+{"o":5259.377067251,"h":5349.8547464758,"l":5254.9766987221,"c":5341.1284847471,"v":557210.8174661055,"t":1722538800}
+{"o":5341.1284847471,"h":5432.3774466242,"l":5300.5775258287,"c":5422.7962237983,"v":537032.1249878078,"t":1722542400}
+{"o":5422.7962237983,"h":5517.3227699567,"l":5412.5426694263,"c":5471.301607819,"v":562079.5777829817,"t":1722546000}
+{"o":5471.301607819,"h":5539.9933449014,"l":5464.1810278994,"c":5507.9964525852,"v":521821.2325811148,"t":1722549600}
+{"o":5507.9964525852,"h":5534.4675812888,"l":5491.7864638506,"c":5504.0039261075,"v":410221.205994136,"t":1722553200}
+{"o":5504.0039261075,"h":5574.2417898299,"l":5492.3401722373,"c":5494.6899195374,"v":406513.3462737708,"t":1722556800}
+{"o":5494.6899195374,"h":5494.6899195374,"l":5403.3150096412,"c":5409.9734517833,"v":463855.7366232471,"t":1722560400}
+{"o":5409.9734517833,"h":5435.4495563623,"l":5313.8193975404,"c":5368.7133863123,"v":510694.6710404917,"t":1722564000}
+{"o":5368.7133863123,"h":5421.569937439,"l":5346.9610618345,"c":5404.9710942129,"v":368585.9194591964,"t":1722567600}
+{"o":5404.9710942129,"h":5432.0809424711,"l":5386.3338110712,"c":5432.0809424711,"v":318659.6456440691,"t":1722571200}
+{"o":5432.0809424711,"h":5434.3052278327,"l":5334.0215826445,"c":5340.2881480858,"v":343261.7057371554,"t":1722574800}
+{"o":5340.2881480858,"h":5355.2415096252,"l":5232.8594440732,"c":5329.3070361978,"v":426483.3337124622,"t":1722578400}
+{"o":5329.3070361978,"h":5341.8909265772,"l":5268.2944713954,"c":5311.1124946678,"v":348060.0823503919,"t":1722582000}
+{"o":5311.1124946678,"h":5371.4191747284,"l":5275.5339204558,"c":5368.9602072593,"v":351447.2732119864,"t":1722585600}
+{"o":5368.9602072593,"h":5409.2515021265,"l":5366.866316809,"c":5391.4726427564,"v":402023.9787202635,"t":1722589200}
+{"o":5391.4726427564,"h":5424.4999675436,"l":5370.3156661768,"c":5407.1637958727,"v":328487.3287853507,"t":1722592800}
+{"o":5407.1637958727,"h":5439.1383375961,"l":5395.9758427666,"c":5406.1345396693,"v":328644.5611127653,"t":1722596400}
+{"o":5406.1345396693,"h":5438.0953742251,"l":5340.2636378255,"c":5393.5853287051,"v":586589.7776967062,"t":1722600000}
+{"o":5393.5853287051,"h":5512.5313542176,"l":5351.2615587662,"c":5463.4831968508,"v":602307.0889580874,"t":1722603600}
+{"o":5463.4831968508,"h":5471.0508663182,"l":5120.6428139543,"c":5187.0232160318,"v":807423.5146433625,"t":1722607200}
+{"o":5187.0232160318,"h":5202.252341181,"l":5028.3630982044,"c":5160.6808244882,"v":1107356.1429464961,"t":1722610800}
+{"o":5160.6808244882,"h":5178.5285843812,"l":5074.318223489,"c":5079.6555321833,"v":636095.1700692773,"t":1722614400}
+{"o":5079.6555321833,"h":5144.1136886732,"l":5047.0060275106,"c":5080.6886451909,"v":510529.4105024826,"t":1722618000}
+{"o":5080.6886451909,"h":5093.2554403062,"l":5019.49427829,"c":5040.9824622899,"v":482628.4363774019,"t":1722621600}
+{"o":5040.9824622899,"h":5050.7281218226,"l":4930.7932353614,"c":4974.1560927988,"v":615447.3175914482,"t":1722625200}
+{"o":4974.1560927988,"h":5060.1596532455,"l":4931.9536759828,"c":5039.7128281979,"v":641448.1593814387,"t":1722628800}
+{"o":5039.7128281979,"h":5097.3855365221,"l":4951.7124381942,"c":5082.9095382137,"v":864253.3168762666,"t":1722632400}
+{"o":5082.9095382137,"h":5095.87404955,"l":5007.0651405427,"c":5023.3237863953,"v":700577.4623279992,"t":1722636000}
+{"o":5023.3237863953,"h":5058.4251652703,"l":4966.2279211764,"c":5022.2780563122,"v":484451.341687538,"t":1722639600}
+{"o":5022.2780563122,"h":5063.0728354234,"l":4932.3680328748,"c":4968.2002506479,"v":596291.766535214,"t":1722643200}
+{"o":4968.2002506479,"h":5015.3143597373,"l":4887.7305339066,"c":4998.5483467167,"v":746189.2673893893,"t":1722646800}
+{"o":4998.5483467167,"h":5021.2116783751,"l":4949.1477230549,"c":4950.8502271641,"v":429278.0858602371,"t":1722650400}
+{"o":4950.8502271641,"h":5051.2027455757,"l":4934.962897513,"c":5048.8850771074,"v":368998.9984966941,"t":1722654000}
+{"o":5048.8850771074,"h":5050.0033022744,"l":4972.1768843604,"c":4985.1987204702,"v":278756.2898305824,"t":1722657600}
+{"o":4985.1987204702,"h":5017.2351119869,"l":4970.3464580811,"c":4994.0110553895,"v":321394.4567530515,"t":1722661200}
+{"o":4994.0110553895,"h":5021.2964330723,"l":4979.294398477,"c":5016.070205508,"v":297826.4956992429,"t":1722664800}
+{"o":5016.070205508,"h":5046.9047060446,"l":4986.1443081634,"c":4988.2212848496,"v":305608.8587800541,"t":1722668400}
+{"o":4988.2212848496,"h":4996.4397673574,"l":4905.4285789902,"c":4944.3570028349,"v":422860.1204984715,"t":1722672000}
+{"o":4944.3570028349,"h":4967.8906932732,"l":4880.127613739,"c":4967.8906932732,"v":416512.1399711626,"t":1722675600}
+{"o":4967.8906932732,"h":5001.7090511922,"l":4945.375715225,"c":4991.2001953635,"v":327043.6089027882,"t":1722679200}
+{"o":4991.2001953635,"h":5017.9836812202,"l":4978.296128131,"c":5012.485087395,"v":325097.5913886001,"t":1722682800}
+{"o":5012.485087395,"h":5051.6406923587,"l":4997.019801946,"c":5021.2253383393,"v":357089.3415375978,"t":1722686400}
+{"o":5021.2253383393,"h":5026.5485979407,"l":4978.3610634232,"c":4999.9525698178,"v":325480.9640036098,"t":1722690000}
+{"o":4999.9525698178,"h":5029.422302784,"l":4967.9619703961,"c":4977.6378319215,"v":298363.7403449092,"t":1722693600}
+{"o":4977.6378319215,"h":5000.3324072525,"l":4802.1534207358,"c":4807.7964326187,"v":583658.0616129652,"t":1722697200}
+{"o":4807.7964326187,"h":4852.6367211982,"l":4756.1336631419,"c":4796.9274971747,"v":878388.1169356762,"t":1722700800}
+{"o":4796.9274971747,"h":4818.7825900902,"l":4648.2745856964,"c":4682.6121075033,"v":778242.3141115867,"t":1722704400}
+{"o":4682.6121075033,"h":4698.6984562172,"l":4598.7484089391,"c":4658.3394204607,"v":573063.8071273853,"t":1722708000}
+{"o":4658.3394204607,"h":4703.2755290415,"l":4617.4667894891,"c":4620.4954482726,"v":470072.2684751844,"t":1722711600}
+{"o":4620.4954482726,"h":4684.7237437874,"l":4607.6424072653,"c":4633.4081200198,"v":458786.7940499738,"t":1722715200}
+{"o":4633.4081200198,"h":4715.8037470888,"l":4614.7149818965,"c":4698.954720708,"v":399198.4803269581,"t":1722718800}
+{"o":4698.954720708,"h":4709.8982230074,"l":4669.2002894099,"c":4699.4137848238,"v":309653.3910108987,"t":1722722400}
+{"o":4699.4137848238,"h":4735.6417276087,"l":4680.7383679793,"c":4689.1105988245,"v":301610.9803047254,"t":1722726000}
+{"o":4689.1105988245,"h":4744.6427663292,"l":4680.4341175033,"c":4740.6654039795,"v":290364.6681823703,"t":1722729600}
+{"o":4740.6654039795,"h":4745.6751705833,"l":4668.9266500977,"c":4739.8776063481,"v":314124.5424230898,"t":1722733200}
+{"o":4739.8776063481,"h":4804.8651930135,"l":4737.3670564462,"c":4785.7330750504,"v":337671.0327687773,"t":1722736800}
+{"o":4785.7330750504,"h":4796.7234255579,"l":4737.8939491653,"c":4748.0830944724,"v":272707.9326526615,"t":1722740400}
+{"o":4748.0830944724,"h":4752.8030032211,"l":4700.4770345627,"c":4702.7221300673,"v":281256.8712071823,"t":1722744000}
+{"o":4702.7221300673,"h":4752.5697715711,"l":4699.8587818359,"c":4724.1363603655,"v":264691.4081647132,"t":1722747600}
+{"o":4724.1363603655,"h":4736.2543925276,"l":4704.2685488005,"c":4725.2094789941,"v":234419.101872761,"t":1722751200}
+{"o":4725.2094789941,"h":4729.9994747836,"l":4624.1288751434,"c":4632.132954831,"v":310846.7781584725,"t":1722754800}
+{"o":4632.132954831,"h":4691.162780525,"l":4591.1344753283,"c":4680.0396701542,"v":357505.3967838045,"t":1722758400}
+{"o":4680.0396701542,"h":4722.3860364265,"l":4668.5365157922,"c":4719.5909943976,"v":269837.473233417,"t":1722762000}
+{"o":4719.5909943976,"h":4745.9355393098,"l":4690.6763316802,"c":4739.1467874508,"v":237890.9336945115,"t":1722765600}
+{"o":4739.1467874508,"h":4754.768263846,"l":4711.9662635407,"c":4721.7354638018,"v":264783.1783674594,"t":1722769200}
+{"o":4721.7354638018,"h":4773.0190762543,"l":4709.6293154379,"c":4767.1720559339,"v":276614.7922514633,"t":1722772800}
+{"o":4767.1720559339,"h":4774.4907070969,"l":4726.2317151778,"c":4728.1276571632,"v":308165.7598661509,"t":1722776400}
+{"o":4728.1276571632,"h":4734.5370639566,"l":4507.4034301865,"c":4531.7213363513,"v":861005.8135560233,"t":1722780000}
+{"o":4531.7213363513,"h":4531.806753278,"l":4437.7250031381,"c":4441.0488009947,"v":857295.9447626986,"t":1722783600}
+{"o":4441.0488009947,"h":4498.4968579092,"l":4365.3175759687,"c":4380.4051348685,"v":772993.0125194831,"t":1722787200}
+{"o":4380.4051348685,"h":4468.4007324669,"l":4318.3172905596,"c":4439.7062054607,"v":1100750.43466951,"t":1722790800}
+{"o":4439.7062054607,"h":4609.0739695877,"l":4425.871114369,"c":4576.4631584209,"v":810908.0228182717,"t":1722794400}
+{"o":4576.4631584209,"h":4721.6387164758,"l":4548.1096723795,"c":4673.2795515087,"v":737990.2274879052,"t":1722798000}
+{"o":4673.2795515087,"h":4783.0411344793,"l":4643.2260431063,"c":4695.625007794,"v":525167.1468146495,"t":1722801600}
+{"o":4695.625007794,"h":4699.1863536318,"l":4605.5130100142,"c":4619.2703407402,"v":393968.0007923392,"t":1722805200}
+{"o":4619.2703407402,"h":4694.6164577089,"l":4602.8268968459,"c":4630.6189299784,"v":545071.6930186857,"t":1722808800}
+{"o":4630.6189299784,"h":4634.1780316819,"l":4517.5305801624,"c":4549.8960178026,"v":471376.8739851032,"t":1722812400}
+{"o":4549.8960178026,"h":4585.4548569892,"l":4273.5820639895,"c":4319.6183615796,"v":1165541.6491101093,"t":1722816000}
+{"o":4319.6183615796,"h":4405.0512774346,"l":3879.9148578824,"c":4312.5316959433,"v":1867290.1740542261,"t":1722819600}
+{"o":4312.5316959433,"h":4325.1921628469,"l":4126.7956600258,"c":4309.4400099892,"v":1469621.0794465938,"t":1722823200}
+{"o":4309.4400099892,"h":4314.7642369918,"l":4145.1662396841,"c":4149.1968682282,"v":942071.9960723153,"t":1722826800}
+{"o":4149.1968682282,"h":4285.5352638496,"l":4039.7413438027,"c":4076.7699183995,"v":975820.6908950182,"t":1722830400}
+{"o":4076.7699183995,"h":4084.0764628875,"l":3667.9330604034,"c":3893.117295021,"v":1369478.4514052086,"t":1722834000}
+{"o":3893.117295021,"h":3940.6290268529,"l":3603.9449298195,"c":3853.5915084995,"v":1733795.9962447078,"t":1722837600}
+{"o":3853.5915084995,"h":4093.3750569457,"l":3785.3310867508,"c":4045.9449613844,"v":1543990.5113626244,"t":1722841200}
+{"o":4045.9449613844,"h":4080.0566595169,"l":3931.8685708714,"c":3979.3922796183,"v":983488.9890914659,"t":1722844800}
+{"o":3979.3922796183,"h":4022.8902858539,"l":3837.2515826822,"c":3940.4068054275,"v":844542.837481712,"t":1722848400}
+{"o":3940.4068054275,"h":3958.2059074336,"l":3724.3439364217,"c":3819.4457532546,"v":1237731.0182226277,"t":1722852000}
+{"o":3819.4457532546,"h":3843.2048037443,"l":3635.7674677643,"c":3817.1284739211,"v":1412428.2269591731,"t":1722855600}
+{"o":3817.1284739211,"h":3902.6797585252,"l":3651.4171584617,"c":3681.6402411184,"v":1671011.1885757698,"t":1722859200}
+{"o":3681.6402411184,"h":4086.5944603579,"l":3612.8777710253,"c":4041.6577207868,"v":1972236.2932901862,"t":1722862800}
+{"o":4041.6577207868,"h":4389.4404604289,"l":4039.6780844272,"c":4260.2723705499,"v":1746216.1428551197,"t":1722866400}
+{"o":4260.2723705499,"h":4376.6985959262,"l":4190.5262244352,"c":4294.4308331731,"v":1485247.0570118511,"t":1722870000}
+{"o":4294.4308331731,"h":4478.8523428997,"l":4280.8788367514,"c":4322.9395126708,"v":1415136.7950801863,"t":1722873600}
+{"o":4322.9395126708,"h":4454.8971193761,"l":4295.9025579432,"c":4425.9231356534,"v":873243.1417349662,"t":1722877200}
+{"o":4425.9231356534,"h":4426.6531959081,"l":4220.7504401793,"c":4231.7251560298,"v":798950.4726948775,"t":1722880800}
+{"o":4231.7251560298,"h":4314.2542522432,"l":4169.1498961999,"c":4239.2883103473,"v":896709.2634466466,"t":1722884400}
+{"o":4239.2883103473,"h":4362.9259604131,"l":4224.7733362178,"c":4340.3477850937,"v":705449.532751184,"t":1722888000}
+{"o":4340.3477850937,"h":4449.5005827227,"l":4291.9483617344,"c":4321.989556007,"v":790248.4313783536,"t":1722891600}
+{"o":4321.989556007,"h":4416.2290386003,"l":4304.473078308,"c":4358.5575559413,"v":707490.2232900101,"t":1722895200}
+{"o":4358.5575559413,"h":4431.065289288,"l":4245.6316803348,"c":4271.8559481387,"v":544595.803930232,"t":1722898800}
+{"o":4271.8559481387,"h":4582.3063657961,"l":4258.3680820295,"c":4572.7959508921,"v":1123699.9463181605,"t":1722902400}
+{"o":4572.7959508921,"h":4629.1460614034,"l":4516.774891452,"c":4564.4893319658,"v":866118.9217550139,"t":1722906000}
+{"o":4564.4893319658,"h":4648.820449943,"l":4552.2874408643,"c":4591.5742463586,"v":503765.0421228844,"t":1722909600}
+{"o":4591.5742463586,"h":4602.8219021083,"l":4528.5270352797,"c":4565.4569535716,"v":445213.7433258849,"t":1722913200}
+{"o":4565.4569535716,"h":4650.9076853263,"l":4524.8393195037,"c":4645.9680835336,"v":448423.0505543094,"t":1722916800}
+{"o":4645.9680835336,"h":4724.80382779,"l":4589.4244286915,"c":4716.5745703412,"v":584268.7029974381,"t":1722920400}
+{"o":4716.5745703412,"h":4741.4544311228,"l":4656.8189630128,"c":4660.8835560326,"v":527375.0328628652,"t":1722924000}
+{"o":4660.8835560326,"h":4692.0217959826,"l":4610.499747859,"c":4677.2043844312,"v":423392.6731725645,"t":1722927600}
+{"o":4677.2043844312,"h":4681.21558008,"l":4500.2483850445,"c":4527.921684204,"v":658470.4441209194,"t":1722931200}
+{"o":4527.921684204,"h":4594.9576288931,"l":4492.577541191,"c":4572.8663644425,"v":552947.0557016097,"t":1722934800}
+{"o":4572.8663644425,"h":4606.5016955965,"l":4537.9806746214,"c":4585.3929039607,"v":422377.7666959875,"t":1722938400}
+{"o":4585.3929039607,"h":4643.267154464,"l":4536.8870004492,"c":4592.7811622975,"v":482155.0002725421,"t":1722942000}
+{"o":4592.7811622975,"h":4627.069976052,"l":4528.3763165978,"c":4536.0859008158,"v":537996.6814500849,"t":1722945600}
+{"o":4536.0859008158,"h":4622.8149461078,"l":4477.2670732565,"c":4573.4634983627,"v":792832.5608116756,"t":1722949200}
+{"o":4573.4634983627,"h":4827.9300767553,"l":4567.3990468658,"c":4767.3408129152,"v":1013207.3065263611,"t":1722952800}
+{"o":4767.3408129152,"h":4822.5961483707,"l":4715.2789230848,"c":4801.9695738229,"v":646096.1859088596,"t":1722956400}
+{"o":4801.9695738229,"h":4875.081911451,"l":4775.0123473,"c":4854.5239207332,"v":709937.58545643,"t":1722960000}
+{"o":4854.5239207332,"h":4917.1551800828,"l":4769.8063817975,"c":4784.0106898829,"v":573923.7368587125,"t":1722963600}
+{"o":4784.0106898829,"h":4868.009635315,"l":4753.2347378777,"c":4812.1880513013,"v":524064.8582656704,"t":1722967200}
+{"o":4812.1880513013,"h":4879.6750954722,"l":4752.7679604213,"c":4819.8689086072,"v":536204.9971835153,"t":1722970800}
+{"o":4819.8689086072,"h":4873.3014579435,"l":4774.6466456067,"c":4850.9270733662,"v":551239.464704043,"t":1722974400}
+{"o":4850.9270733662,"h":4865.6862164074,"l":4797.8279559167,"c":4849.4390708217,"v":455379.1418723978,"t":1722978000}
+{"o":4849.4390708217,"h":4924.7137214436,"l":4764.0231126442,"c":4779.2284633584,"v":641767.9327938912,"t":1722981600}
+{"o":4779.2284633584,"h":4804.731752978,"l":4717.1727965309,"c":4753.9318285902,"v":451166.2789250013,"t":1722985200}
+{"o":4753.9318285902,"h":4808.9372997019,"l":4696.8218944265,"c":4767.1612694548,"v":545602.194814575,"t":1722988800}
+{"o":4767.1612694548,"h":4912.5664861953,"l":4687.5752160574,"c":4909.9804619122,"v":664421.2072040988,"t":1722992400}
+{"o":4909.9804619122,"h":5000.1796061705,"l":4864.9396301058,"c":4919.4611771388,"v":749582.1009059311,"t":1722996000}
+{"o":4919.4611771388,"h":4995.934999058,"l":4909.0775891681,"c":4993.1596650033,"v":474743.266187186,"t":1722999600}
+{"o":4993.1596650033,"h":5089.4557684839,"l":4980.0404304624,"c":5051.6149879689,"v":613352.0794185927,"t":1723003200}
+{"o":5051.6149879689,"h":5104.2253276737,"l":5036.8733288108,"c":5046.8236906566,"v":467865.6923057766,"t":1723006800}
+{"o":5046.8236906566,"h":5071.703166224,"l":4995.265727391,"c":5005.7508271686,"v":414911.3692855124,"t":1723010400}
+{"o":5005.7508271686,"h":5044.1629969569,"l":4958.2146462759,"c":5020.4631556088,"v":409349.3070250613,"t":1723014000}
+{"o":5020.4631556088,"h":5085.6450588164,"l":5004.1097773341,"c":5064.1576828407,"v":426929.7184249875,"t":1723017600}
+{"o":5064.1576828407,"h":5099.8009123501,"l":5031.0860378743,"c":5036.0667284592,"v":419636.5457651087,"t":1723021200}
+{"o":5036.0667284592,"h":5086.4737589373,"l":5016.9752971405,"c":5020.0196148883,"v":556515.6481837246,"t":1723024800}
+{"o":5020.0196148883,"h":5028.7686146727,"l":4963.6083324812,"c":4994.4387980971,"v":505352.2376472576,"t":1723028400}
+{"o":4994.4387980971,"h":5059.619749849,"l":4970.0584950403,"c":5047.8923598581,"v":514378.6183964652,"t":1723032000}
+{"o":5047.8923598581,"h":5088.0495574329,"l":4981.5405381567,"c":5004.2499097869,"v":654518.578966243,"t":1723035600}
+{"o":5004.2499097869,"h":5027.4258697229,"l":4808.4711483383,"c":4841.7140589976,"v":933168.963935341,"t":1723039200}
+{"o":4841.7140589976,"h":4906.3339701207,"l":4815.28619079,"c":4884.467030572,"v":719985.05531267,"t":1723042800}
+{"o":4884.467030572,"h":4919.7449238124,"l":4823.2909138007,"c":4867.4681397542,"v":633336.9366832944,"t":1723046400}
+{"o":4867.4681397542,"h":4885.2059221661,"l":4782.920820588,"c":4808.164365005,"v":575778.916530398,"t":1723050000}
+{"o":4808.164365005,"h":4819.7368538892,"l":4703.5833021033,"c":4725.0970076626,"v":679080.7582262987,"t":1723053600}
+{"o":4725.0970076626,"h":4768.0715754961,"l":4677.6507462264,"c":4711.1309326912,"v":488092.1550038304,"t":1723057200}
+{"o":4711.1309326912,"h":4804.6313189225,"l":4675.657519078,"c":4764.3161868122,"v":653473.3040534315,"t":1723060800}
+{"o":4764.3161868122,"h":4858.2192524459,"l":4745.3955909662,"c":4821.0962372975,"v":453518.0850202573,"t":1723064400}
+{"o":4821.0962372975,"h":4828.052399009,"l":4686.9132231574,"c":4799.8343885975,"v":528270.3215297064,"t":1723068000}
+{"o":4799.8343885975,"h":4832.9931504601,"l":4746.0086601372,"c":4762.9783016695,"v":345503.0210209818,"t":1723071600}
+{"o":4762.9783016695,"h":4801.0223407919,"l":4654.9403177936,"c":4743.6063131946,"v":524326.3432391885,"t":1723075200}
+{"o":4743.6063131946,"h":5036.229603485,"l":4719.7584605217,"c":5028.6954208528,"v":905385.1594885354,"t":1723078800}
+{"o":5028.6954208528,"h":5118.901704518,"l":5028.3004124972,"c":5096.773819131,"v":652579.261079099,"t":1723082400}
+{"o":5096.773819131,"h":5145.1649426721,"l":5038.2903928792,"c":5039.9904100864,"v":444551.5416773455,"t":1723086000}
+{"o":5039.9904100864,"h":5083.1343407636,"l":4985.0034640051,"c":4996.5253039548,"v":390436.8448275525,"t":1723089600}
+{"o":4996.5253039548,"h":5055.5984890358,"l":4993.0906284423,"c":5034.9861850579,"v":295087.0172079926,"t":1723093200}
+{"o":5034.9861850579,"h":5094.1636496544,"l":5000.8835929096,"c":5074.2101330613,"v":330852.3811270797,"t":1723096800}
+{"o":5074.2101330613,"h":5120.2347388089,"l":5052.7814517252,"c":5057.4524954145,"v":385621.3685732274,"t":1723100400}
+{"o":5057.4524954145,"h":5098.7620627493,"l":5051.4971253615,"c":5092.9825998478,"v":327299.0765504405,"t":1723104000}
+{"o":5092.9825998478,"h":5125.5260193537,"l":5066.7518438949,"c":5082.6704902957,"v":337781.1200736884,"t":1723107600}
+{"o":5082.6704902957,"h":5091.6935572218,"l":5036.2358129117,"c":5066.5275737843,"v":376672.6581764172,"t":1723111200}
+{"o":5066.5275737843,"h":5104.7769548277,"l":5050.5466700997,"c":5074.9115942921,"v":316515.518482041,"t":1723114800}
+{"o":5074.9115942921,"h":5217.5303504876,"l":5021.6642294561,"c":5126.4291898142,"v":688440.4559511746,"t":1723118400}
+{"o":5126.4291898142,"h":5198.0598919836,"l":5031.2068334915,"c":5070.8364446286,"v":1008924.6315359727,"t":1723122000}
+{"o":5070.8364446286,"h":5283.3823032039,"l":5064.1384848762,"c":5254.2710667166,"v":928102.5931395048,"t":1723125600}
+{"o":5254.2710667166,"h":5290.6728499945,"l":5218.2706157795,"c":5284.8384101194,"v":673231.1579789629,"t":1723129200}
+{"o":5284.8384101194,"h":5358.9750488984,"l":5233.4857040245,"c":5236.2309297965,"v":803251.5644403084,"t":1723132800}
+{"o":5236.2309297965,"h":5245.1942246374,"l":5163.3204292703,"c":5168.1990320163,"v":633436.5272540833,"t":1723136400}
+{"o":5168.1990320163,"h":5200.7874610279,"l":5151.6429619338,"c":5169.857839869,"v":469714.285785716,"t":1723140000}
+{"o":5169.857839869,"h":5178.7991841279,"l":5110.3305428786,"c":5128.4495632006,"v":409853.7248169985,"t":1723143600}
+{"o":5128.4495632006,"h":5152.093549173,"l":5114.7829728908,"c":5128.9610020268,"v":355607.4781907595,"t":1723147200}
+{"o":5128.9610020268,"h":5290.1869754429,"l":5127.4432997188,"c":5278.7212441345,"v":486273.9016777956,"t":1723150800}
+{"o":5278.7212441345,"h":5338.5725642916,"l":5156.2322268087,"c":5314.5049588931,"v":831840.2306636655,"t":1723154400}
+{"o":5314.5049588931,"h":5386.2604775422,"l":5283.7308737837,"c":5368.7928777524,"v":759171.5979696579,"t":1723158000}
+{"o":5368.7928777524,"h":5383.6031125944,"l":5288.2530539954,"c":5307.9312690838,"v":615470.5120678343,"t":1723161600}
+{"o":5307.9312690838,"h":5329.3458418227,"l":5269.5050483774,"c":5277.9516160718,"v":475516.1242120242,"t":1723165200}
+{"o":5277.9516160718,"h":5296.5422463858,"l":5210.4399271074,"c":5212.7014467045,"v":350333.8047574583,"t":1723168800}
+{"o":5212.7014467045,"h":5274.3140388934,"l":5209.0204968223,"c":5231.4221145529,"v":309675.8266685245,"t":1723172400}
+{"o":5231.4221145529,"h":5237.1196548398,"l":5129.6627489292,"c":5136.8069249879,"v":312095.9358329926,"t":1723176000}
+{"o":5136.8069249879,"h":5185.2824684868,"l":5114.4643937692,"c":5173.6931026441,"v":272577.2458714918,"t":1723179600}
+{"o":5173.6931026441,"h":5204.6706346861,"l":5139.6129065562,"c":5178.5478647208,"v":285287.0505351506,"t":1723183200}
+{"o":5178.5478647208,"h":5236.119329346,"l":5177.7438066391,"c":5197.5153117561,"v":295698.2539748398,"t":1723186800}
+{"o":5197.5153117561,"h":5256.069730642,"l":5193.0836444351,"c":5246.294716994,"v":260072.1258334737,"t":1723190400}
+{"o":5246.294716994,"h":5251.6320818147,"l":5164.7510756454,"c":5182.8801806024,"v":271785.697631653,"t":1723194000}
+{"o":5182.8801806024,"h":5186.452754688,"l":5112.9230207101,"c":5140.1784320464,"v":342548.8295137613,"t":1723197600}
+{"o":5140.1784320464,"h":5165.2970041136,"l":5115.5251678911,"c":5155.1376676545,"v":227556.2627432795,"t":1723201200}
+{"o":5155.1376676545,"h":5158.5794548238,"l":5083.5285984335,"c":5112.4667168101,"v":316969.7649747916,"t":1723204800}
+{"o":5112.4667168101,"h":5130.3304227624,"l":5038.9329890736,"c":5112.0721781077,"v":555906.1667759442,"t":1723208400}
+{"o":5112.0721781077,"h":5180.0346032797,"l":4982.6225400367,"c":5061.0010310112,"v":811881.4617125535,"t":1723212000}
+{"o":5061.0010310112,"h":5083.0186164963,"l":4973.0653529569,"c":4974.3590723897,"v":424692.3984917663,"t":1723215600}
+{"o":4974.3590723897,"h":5027.3206557676,"l":4957.5177254092,"c":5020.0049910565,"v":399271.3738122701,"t":1723219200}
+{"o":5020.0049910565,"h":5078.2991692567,"l":5005.8925217146,"c":5038.5381880678,"v":302141.5137925344,"t":1723222800}
+{"o":5038.5381880678,"h":5058.8648221481,"l":4990.6444188099,"c":5051.2088581402,"v":329048.9046591462,"t":1723226400}
+{"o":5051.2088581402,"h":5078.1105135895,"l":5030.7869612408,"c":5057.1856897172,"v":249287.6971473108,"t":1723230000}
+{"o":5057.1856897172,"h":5087.0453690276,"l":5034.9503813877,"c":5046.3954603384,"v":345012.4956600206,"t":1723233600}
+{"o":5046.3954603384,"h":5078.9307432953,"l":4987.9346117188,"c":5075.1892143661,"v":364023.4324843824,"t":1723237200}
+{"o":5075.1892143661,"h":5129.4651991917,"l":5017.4693516288,"c":5128.5165933695,"v":455330.0650283815,"t":1723240800}
+{"o":5128.5165933695,"h":5178.8907298351,"l":5067.112258674,"c":5146.0664998609,"v":437384.9345736763,"t":1723244400}
+{"o":5146.0664998609,"h":5226.3958500472,"l":5092.6456222127,"c":5098.6107109369,"v":561160.1811575692,"t":1723248000}
+{"o":5098.6107109369,"h":5151.2705455461,"l":5062.5051942787,"c":5093.2247204775,"v":329170.3990815691,"t":1723251600}
+{"o":5093.2247204775,"h":5142.5208458168,"l":5079.894925114,"c":5083.4858641572,"v":285365.1503751228,"t":1723255200}
+{"o":5083.4858641572,"h":5091.8322660292,"l":5047.2233143788,"c":5074.0546690891,"v":284859.8649579692,"t":1723258800}
+{"o":5074.0546690891,"h":5078.4564539729,"l":5010.2538788374,"c":5053.1192158582,"v":241499.4724579137,"t":1723262400}
+{"o":5053.1192158582,"h":5086.6364010946,"l":5031.8089621559,"c":5069.1188237532,"v":232230.5656576231,"t":1723266000}
+{"o":5069.1188237532,"h":5101.503618198,"l":5064.9612689096,"c":5087.9430255075,"v":246960.7539907665,"t":1723269600}
+{"o":5087.9430255075,"h":5116.9120489663,"l":5075.7265615107,"c":5116.9120489663,"v":227696.4192734712,"t":1723273200}
+{"o":5116.9120489663,"h":5129.7999535636,"l":5057.7879866706,"c":5074.1219013763,"v":273348.8699470989,"t":1723276800}
+{"o":5074.1219013763,"h":5120.1571929985,"l":5056.5345818347,"c":5094.2298221777,"v":230840.5856914268,"t":1723280400}
+{"o":5094.2298221777,"h":5115.2218738447,"l":5077.3118002766,"c":5082.2822699772,"v":201068.4494084772,"t":1723284000}
+{"o":5082.2822699772,"h":5104.7695020179,"l":5067.2495981958,"c":5098.0852262459,"v":201682.1790931938,"t":1723287600}
+{"o":5098.0852262459,"h":5121.9889171217,"l":5082.9425625564,"c":5085.7394160272,"v":213346.4829223844,"t":1723291200}
+{"o":5085.7394160272,"h":5088.0062886116,"l":5031.6007959314,"c":5036.0201437183,"v":285633.9475381825,"t":1723294800}
+{"o":5036.0201437183,"h":5066.7689621737,"l":5029.3109128158,"c":5060.5236085325,"v":300405.0097229538,"t":1723298400}
+{"o":5060.5236085325,"h":5105.2271478336,"l":5051.1662112377,"c":5069.3158994055,"v":288308.9717422773,"t":1723302000}
+{"o":5069.3158994055,"h":5080.9185125407,"l":5036.602911307,"c":5054.1903026882,"v":309349.4074836783,"t":1723305600}
+{"o":5054.1903026882,"h":5084.8195078546,"l":5040.2905916927,"c":5079.1236953231,"v":242333.6093668872,"t":1723309200}
+{"o":5079.1236953231,"h":5106.1241516985,"l":5070.2729749436,"c":5071.1508688484,"v":304721.1048139654,"t":1723312800}
+{"o":5071.1508688484,"h":5113.8052937693,"l":5054.820385126,"c":5086.6646958512,"v":268336.2840796739,"t":1723316400}
+{"o":5086.6646958512,"h":5099.415876848,"l":5061.8830466279,"c":5083.0927029015,"v":230933.7627395763,"t":1723320000}
+{"o":5083.0927029015,"h":5106.9820980404,"l":5082.4197867757,"c":5101.1132753642,"v":251154.9389918126,"t":1723323600}
+{"o":5101.1132753642,"h":5107.9619217942,"l":5084.05004741,"c":5093.3826098896,"v":203436.0453971269,"t":1723327200}
+{"o":5093.3826098896,"h":5093.3826098896,"l":5057.5435223273,"c":5070.9448471095,"v":204227.3151234714,"t":1723330800}
+{"o":5070.9448471095,"h":5105.4024571826,"l":5058.3850230242,"c":5094.4216384339,"v":264189.2480733637,"t":1723334400}
+{"o":5094.4216384339,"h":5113.1528336609,"l":5070.4547180216,"c":5108.5613953599,"v":222064.7953488253,"t":1723338000}
+{"o":5108.5613953599,"h":5118.9047356633,"l":5087.6999517998,"c":5095.4060587484,"v":192617.6842458688,"t":1723341600}
+{"o":5095.4060587484,"h":5166.9470149538,"l":5095.3061212581,"c":5125.5764443392,"v":301793.7667171078,"t":1723345200}
+{"o":5125.5764443392,"h":5135.46871253,"l":5096.4269868438,"c":5101.9861554453,"v":263291.7930212732,"t":1723348800}
+{"o":5101.9861554453,"h":5129.9698422297,"l":5096.4186373961,"c":5119.2792312144,"v":161874.8299313433,"t":1723352400}
+{"o":5119.2792312144,"h":5130.7755550489,"l":5106.0304621635,"c":5119.7189645474,"v":178007.0480251346,"t":1723356000}
+{"o":5119.7189645474,"h":5164.0140513772,"l":5119.7189645474,"c":5157.3325324989,"v":198023.6138215238,"t":1723359600}
+{"o":5157.3325324989,"h":5174.6113448573,"l":5145.3169570274,"c":5149.4873239916,"v":210625.1223763311,"t":1723363200}
+{"o":5149.4873239916,"h":5200.4880237468,"l":5109.2215366415,"c":5124.5529008648,"v":288217.0694904824,"t":1723366800}
+{"o":5124.5529008648,"h":5143.4619462125,"l":5101.4601992137,"c":5107.3785424331,"v":238467.30704831,"t":1723370400}
+{"o":5107.3785424331,"h":5111.5269545699,"l":5037.676146592,"c":5059.1324644018,"v":317574.6945006207,"t":1723374000}
+{"o":5059.1324644018,"h":5063.9035284598,"l":4954.7802509346,"c":4988.2897023925,"v":347473.3897570859,"t":1723377600}
+{"o":4988.2897023925,"h":5002.1202498975,"l":4933.337401098,"c":4989.4322653458,"v":383157.8965238794,"t":1723381200}
+{"o":4989.4322653458,"h":4993.9678065564,"l":4893.1763366391,"c":4914.1046784991,"v":353666.4730198792,"t":1723384800}
+{"o":4914.1046784991,"h":4919.2715108244,"l":4857.26121554,"c":4896.0382799046,"v":464273.0617823029,"t":1723388400}
+{"o":4896.0382799046,"h":4915.170616922,"l":4876.7078770312,"c":4896.6864238072,"v":322602.6958652801,"t":1723392000}
+{"o":4896.6864238072,"h":4929.9910137983,"l":4866.1706156299,"c":4908.3830059397,"v":276845.9439600671,"t":1723395600}
+{"o":4908.3830059397,"h":4912.4399334491,"l":4836.0267605428,"c":4871.2311586702,"v":321980.7566385496,"t":1723399200}
+{"o":4871.2311586702,"h":4871.2311586702,"l":4765.0759985739,"c":4795.3959265708,"v":471489.2305686257,"t":1723402800}
+{"o":4795.3959265708,"h":4800.2384441924,"l":4732.8987702335,"c":4737.1008890762,"v":543195.4149632979,"t":1723406400}
+{"o":4737.1008890762,"h":4750.3259023959,"l":4699.0124360184,"c":4721.8033292316,"v":418579.0328987365,"t":1723410000}
+{"o":4721.8033292316,"h":4752.0040679276,"l":4609.296488942,"c":4680.2122866781,"v":521295.4985655944,"t":1723413600}
+{"o":4680.2122866781,"h":4681.0025967134,"l":4638.477865354,"c":4659.4842157988,"v":274720.7629612471,"t":1723417200}
+{"o":4659.4842157988,"h":4732.9062498647,"l":4647.9166234271,"c":4697.9126535852,"v":473404.1741541267,"t":1723420800}
+{"o":4697.9126535852,"h":4744.0327777889,"l":4682.5987675742,"c":4723.4090487644,"v":346465.5496213973,"t":1723424400}
+{"o":4723.4090487644,"h":4754.4597051273,"l":4698.0342285281,"c":4749.3967489105,"v":249630.2447038023,"t":1723428000}
+{"o":4749.3967489105,"h":4767.0410240809,"l":4711.0036909969,"c":4738.0328846618,"v":248062.1087788462,"t":1723431600}
+{"o":4738.0328846618,"h":4753.9792947392,"l":4719.1610770424,"c":4725.2285708274,"v":258654.199917647,"t":1723435200}
+{"o":4725.2285708274,"h":4737.2937987675,"l":4682.788094138,"c":4713.9154554933,"v":215669.3451463149,"t":1723438800}
+{"o":4713.9154554933,"h":4729.5507410616,"l":4684.5749627233,"c":4724.2353399084,"v":251595.3201838415,"t":1723442400}
+{"o":4724.2353399084,"h":4832.4774217071,"l":4681.9232475981,"c":4803.2464477035,"v":537042.271245043,"t":1723446000}
+{"o":4803.2464477035,"h":4871.5568378576,"l":4753.4873320003,"c":4768.6805123754,"v":489050.0835831352,"t":1723449600}
+{"o":4768.6805123754,"h":4800.8673974658,"l":4744.7354744017,"c":4754.3029435004,"v":381794.3323080574,"t":1723453200}
+{"o":4754.3029435004,"h":4853.3915115426,"l":4727.4919538099,"c":4853.1777319134,"v":384513.4126605657,"t":1723456800}
+{"o":4853.1777319134,"h":4964.9254816792,"l":4842.7455091018,"c":4947.7019543381,"v":561297.5316278393,"t":1723460400}
+{"o":4947.7019543381,"h":4951.1115417013,"l":4882.3118828084,"c":4912.30709818,"v":436687.0529983793,"t":1723464000}
+{"o":4912.30709818,"h":4929.7323876022,"l":4733.6377375061,"c":4748.6040162358,"v":529014.5607249507,"t":1723467600}
+{"o":4748.6040162358,"h":4951.5963989683,"l":4695.4846353085,"c":4906.2530949826,"v":904353.3081988121,"t":1723471200}
+{"o":4906.2530949826,"h":4938.240822448,"l":4789.5263991047,"c":4859.5338888941,"v":765023.6321309687,"t":1723474800}
+{"o":4859.5338888941,"h":4878.4783944329,"l":4800.5463553933,"c":4839.1731954809,"v":475714.5252200642,"t":1723478400}
+{"o":4839.1731954809,"h":4863.4276840826,"l":4776.0006980769,"c":4778.0568989397,"v":354244.4383375635,"t":1723482000}
+{"o":4778.0568989397,"h":4818.7197564645,"l":4698.0166252225,"c":4707.6420726698,"v":475645.9311594023,"t":1723485600}
+{"o":4707.6420726698,"h":4761.2972713684,"l":4707.4918804276,"c":4731.3851582989,"v":377750.8881392337,"t":1723489200}
+{"o":4731.3851582989,"h":4781.1733292058,"l":4711.6389908974,"c":4720.5384197737,"v":353374.0288108973,"t":1723492800}
+{"o":4720.5384197737,"h":4752.3458650975,"l":4668.9198615788,"c":4724.1123570905,"v":469628.4288956801,"t":1723496400}
+{"o":4724.1123570905,"h":4763.0191146464,"l":4717.3875176926,"c":4743.5839458053,"v":299540.2279154685,"t":1723500000}
+{"o":4743.5839458053,"h":4853.941842214,"l":4742.3212172939,"c":4815.3591964437,"v":469112.5284704836,"t":1723503600}
+{"o":4815.3591964437,"h":4849.6389479937,"l":4792.5880542305,"c":4829.2671470661,"v":599685.0397913849,"t":1723507200}
+{"o":4829.2671470661,"h":4840.2200654124,"l":4783.6392155441,"c":4837.5030398937,"v":402497.2953017434,"t":1723510800}
+{"o":4837.5030398937,"h":4837.5635536139,"l":4757.3545015603,"c":4795.0031259164,"v":361156.3873542718,"t":1723514400}
+{"o":4795.0031259164,"h":4797.7986101263,"l":4704.6763011207,"c":4729.9134640133,"v":489707.0293514878,"t":1723518000}
+{"o":4729.9134640133,"h":4774.3486803584,"l":4707.2131563089,"c":4769.6358648248,"v":298243.4976973277,"t":1723521600}
+{"o":4769.6358648248,"h":4808.6508912508,"l":4751.3956851993,"c":4797.9327398627,"v":239370.4200190219,"t":1723525200}
+{"o":4797.9327398627,"h":4831.6910702724,"l":4758.9990370864,"c":4822.7685930813,"v":250854.5839583043,"t":1723528800}
+{"o":4822.7685930813,"h":4840.2593997969,"l":4803.5726982463,"c":4804.5987956583,"v":220575.683049038,"t":1723532400}
+{"o":4804.5987956583,"h":4818.593241994,"l":4754.586230389,"c":4788.1409818319,"v":298595.4350558223,"t":1723536000}
+{"o":4788.1409818319,"h":4791.4838350007,"l":4734.1934130066,"c":4761.0625659815,"v":304045.0567159523,"t":1723539600}
+{"o":4761.0625659815,"h":4776.7152499083,"l":4715.68618366,"c":4760.9383457639,"v":302272.4422511017,"t":1723543200}
+{"o":4760.9383457639,"h":4809.9796468368,"l":4748.1956779845,"c":4800.3097922775,"v":270513.098894283,"t":1723546800}
+{"o":4800.3097922775,"h":4849.8779860317,"l":4779.7783550631,"c":4815.3012764329,"v":506351.126961778,"t":1723550400}
+{"o":4815.3012764329,"h":4860.8694675479,"l":4793.7037947783,"c":4846.221286319,"v":397259.4498717036,"t":1723554000}
+{"o":4846.221286319,"h":4858.1848215844,"l":4764.767509984,"c":4821.0767175564,"v":432409.8640650398,"t":1723557600}
+{"o":4821.0767175564,"h":4828.7287100112,"l":4781.5682646042,"c":4809.9725057299,"v":342003.623725967,"t":1723561200}
+{"o":4809.9725057299,"h":4919.0908192215,"l":4802.1527401898,"c":4916.569704842,"v":488451.9401003074,"t":1723564800}
+{"o":4916.569704842,"h":4931.9681989391,"l":4855.1348612826,"c":4880.5949741936,"v":486892.1869858429,"t":1723568400}
+{"o":4880.5949741936,"h":4884.3774656089,"l":4820.5376877362,"c":4829.669640453,"v":398185.0375624052,"t":1723572000}
+{"o":4829.669640453,"h":4841.7387153218,"l":4770.4008802604,"c":4824.6218512026,"v":399584.6944118791,"t":1723575600}
+{"o":4824.6218512026,"h":4837.1953273227,"l":4796.9810800326,"c":4804.3489850199,"v":279673.3415796485,"t":1723579200}
+{"o":4804.3489850199,"h":4868.1094758862,"l":4800.160566484,"c":4865.0825213566,"v":317696.5127708953,"t":1723582800}
+{"o":4865.0825213566,"h":4867.811529532,"l":4822.1760729491,"c":4843.0814797532,"v":299956.93169856,"t":1723586400}
+{"o":4843.0814797532,"h":4857.2317638656,"l":4813.5033146657,"c":4828.5436719762,"v":265360.3189771445,"t":1723590000}
+{"o":4828.5436719762,"h":4848.2459980797,"l":4804.995865068,"c":4805.3460765146,"v":312107.2462394388,"t":1723593600}
+{"o":4805.3460765146,"h":4818.4549547667,"l":4728.5948004449,"c":4742.3527074173,"v":307464.6362274188,"t":1723597200}
+{"o":4742.3527074173,"h":4776.1182563716,"l":4732.6293617823,"c":4774.2651990628,"v":252697.2947684522,"t":1723600800}
+{"o":4774.2651990628,"h":4813.3021730543,"l":4760.2551019296,"c":4778.9437418605,"v":289710.8153084797,"t":1723604400}
+{"o":4778.9437418605,"h":4785.1337883701,"l":4754.4953473631,"c":4761.4811883028,"v":284281.4993050692,"t":1723608000}
+{"o":4761.4811883028,"h":4794.0021430545,"l":4753.7363940153,"c":4766.4802443812,"v":235237.0698066413,"t":1723611600}
+{"o":4766.4802443812,"h":4794.078069758,"l":4746.0139604488,"c":4782.2047751448,"v":236739.1690268209,"t":1723615200}
+{"o":4782.2047751448,"h":4798.0030149649,"l":4768.28515692,"c":4798.0030149649,"v":205878.9194348489,"t":1723618800}
+{"o":4798.0030149649,"h":4803.7341890077,"l":4768.5095501922,"c":4794.8947198152,"v":222873.0100709017,"t":1723622400}
+{"o":4794.8947198152,"h":4823.5748021598,"l":4788.4507850947,"c":4817.6471957523,"v":221319.7461486761,"t":1723626000}
+{"o":4817.6471957523,"h":4874.9561147507,"l":4817.2735660246,"c":4836.5561759657,"v":271749.0485813072,"t":1723629600}
+{"o":4836.5561759657,"h":4906.5268499929,"l":4825.4664530766,"c":4873.829557138,"v":334362.7362754208,"t":1723633200}
+{"o":4873.829557138,"h":5009.5353083335,"l":4853.0608051258,"c":4937.8718723103,"v":763055.4602581076,"t":1723636800}
+{"o":4937.8718723103,"h":4979.695153193,"l":4828.692213144,"c":4845.8719956973,"v":790650.6573425388,"t":1723640400}
+{"o":4845.8719956973,"h":4862.9778535932,"l":4786.9090831477,"c":4828.8478176236,"v":735361.7118872239,"t":1723644000}
+{"o":4828.8478176236,"h":4848.7944939772,"l":4760.6855511271,"c":4830.2303381874,"v":592816.83002012,"t":1723647600}
+{"o":4830.2303381874,"h":4846.6176765412,"l":4739.9442191114,"c":4771.5165532574,"v":654371.7945589782,"t":1723651200}
+{"o":4771.5165532574,"h":4788.4651729493,"l":4752.7267863948,"c":4759.0873916529,"v":452915.2507312784,"t":1723654800}
+{"o":4759.0873916529,"h":4781.8632790601,"l":4732.0542088005,"c":4756.4789498431,"v":314551.9520169935,"t":1723658400}
+{"o":4756.4789498431,"h":4764.2309399897,"l":4733.4555423844,"c":4749.0055347672,"v":302736.4867382921,"t":1723662000}
+{"o":4749.0055347672,"h":4762.8738623241,"l":4740.9593708267,"c":4747.9033556463,"v":245703.4159279215,"t":1723665600}
+{"o":4747.9033556463,"h":4756.7555081201,"l":4728.19770228,"c":4735.4862704072,"v":202049.4074258863,"t":1723669200}
+{"o":4735.4862704072,"h":4751.6738539925,"l":4677.4679377508,"c":4751.4760497562,"v":334655.5004216272,"t":1723672800}
+{"o":4751.4760497562,"h":4753.2902151367,"l":4729.7428944512,"c":4729.7428944512,"v":207914.7024261145,"t":1723676400}
+{"o":4729.7428944512,"h":4784.0659445451,"l":4729.7213784215,"c":4769.4951609754,"v":249848.9645681822,"t":1723680000}
+{"o":4769.4951609754,"h":4786.3146856401,"l":4744.1927363526,"c":4749.1421901819,"v":240348.6929557579,"t":1723683600}
+{"o":4749.1421901819,"h":4781.1147817368,"l":4712.0254513309,"c":4760.8967141859,"v":377812.3434252733,"t":1723687200}
+{"o":4760.8967141859,"h":4779.066898288,"l":4754.3093646684,"c":4762.1885197483,"v":233435.4171799276,"t":1723690800}
+{"o":4762.1885197483,"h":4768.175448774,"l":4726.5318314676,"c":4761.176729581,"v":346974.0478407822,"t":1723694400}
+{"o":4761.176729581,"h":4767.8329557945,"l":4696.1374057308,"c":4705.9527454541,"v":249059.7433627953,"t":1723698000}
+{"o":4705.9527454541,"h":4713.567199906,"l":4637.218665661,"c":4670.9930786085,"v":321768.3362038724,"t":1723701600}
+{"o":4670.9930786085,"h":4695.2524745603,"l":4643.8920671135,"c":4687.8763565467,"v":239043.6340060426,"t":1723705200}
+{"o":4687.8763565467,"h":4711.0692521558,"l":4663.3370549361,"c":4711.0692521558,"v":229252.0005374638,"t":1723708800}
+{"o":4711.0692521558,"h":4723.5446358446,"l":4677.0577544517,"c":4679.2513107075,"v":233481.9833678469,"t":1723712400}
+{"o":4679.2513107075,"h":4687.5347552693,"l":4650.1406487141,"c":4662.88614225,"v":307973.0991564019,"t":1723716000}
+{"o":4662.88614225,"h":4721.2066113054,"l":4662.88614225,"c":4712.649041109,"v":261376.8192219177,"t":1723719600}
+{"o":4712.649041109,"h":4791.8695871398,"l":4691.5744203194,"c":4701.5612506418,"v":490609.2636705748,"t":1723723200}
+{"o":4701.5612506418,"h":4778.8890873437,"l":4679.1794112405,"c":4771.9903477931,"v":453352.8729400881,"t":1723726800}
+{"o":4771.9903477931,"h":4822.1815986939,"l":4744.706584841,"c":4773.1347192139,"v":432356.6179292105,"t":1723730400}
+{"o":4773.1347192139,"h":4815.7384053403,"l":4751.7656522565,"c":4805.8232823787,"v":376378.7640638482,"t":1723734000}
+{"o":4805.8232823787,"h":4859.8982804635,"l":4790.6148709494,"c":4802.7870547756,"v":339120.3535784926,"t":1723737600}
+{"o":4802.7870547756,"h":4803.7466636145,"l":4714.2911212825,"c":4715.1230642562,"v":358625.1238669393,"t":1723741200}
+{"o":4715.1230642562,"h":4716.0559256755,"l":4527.8996378024,"c":4564.6906360036,"v":833128.6853978994,"t":1723744800}
+{"o":4564.6906360036,"h":4626.2630525219,"l":4524.8070767476,"c":4608.8697358635,"v":659706.981856306,"t":1723748400}
+{"o":4608.8697358635,"h":4626.20426968,"l":4564.9014399707,"c":4622.6023402328,"v":414500.0406964268,"t":1723752000}
+{"o":4622.6023402328,"h":4669.5073781876,"l":4605.2763403294,"c":4669.5073781876,"v":535127.0572965679,"t":1723755600}
+{"o":4669.5073781876,"h":4770.8958931253,"l":4640.002724327,"c":4731.0653837427,"v":491849.4703088053,"t":1723759200}
+{"o":4731.0653837427,"h":4743.6071830426,"l":4689.3380396341,"c":4694.681915075,"v":269409.3267102955,"t":1723762800}
+{"o":4694.681915075,"h":4702.0220684926,"l":4665.148065922,"c":4671.2433438865,"v":267087.2768658497,"t":1723766400}
+{"o":4671.2433438865,"h":4694.1759156739,"l":4631.8749350723,"c":4672.9960482374,"v":239079.3275907771,"t":1723770000}
+{"o":4672.9960482374,"h":4753.3218501067,"l":4645.3063874142,"c":4712.6223248873,"v":376537.7137502898,"t":1723773600}
+{"o":4712.6223248873,"h":4715.8745924213,"l":4667.1384995182,"c":4674.198127686,"v":305004.4677149808,"t":1723777200}
+{"o":4674.198127686,"h":4693.2812720025,"l":4660.7065217013,"c":4690.5538235557,"v":192383.1769833103,"t":1723780800}
+{"o":4690.5538235557,"h":4714.4986661204,"l":4680.4033411833,"c":4708.923658653,"v":210455.8313697536,"t":1723784400}
+{"o":4708.923658653,"h":4767.1386515435,"l":4702.0109832122,"c":4750.0862245855,"v":256190.9161806819,"t":1723788000}
+{"o":4750.0862245855,"h":4762.4396599167,"l":4735.3118019869,"c":4757.9675772627,"v":198815.3185218101,"t":1723791600}
+{"o":4757.9675772627,"h":4769.3821596983,"l":4722.5052104325,"c":4730.3309363316,"v":240302.3041762762,"t":1723795200}
+{"o":4730.3309363316,"h":4754.1899213932,"l":4723.242854633,"c":4753.2255638448,"v":202176.3433286303,"t":1723798800}
+{"o":4753.2255638448,"h":4753.2255638448,"l":4701.1868772596,"c":4724.3823784422,"v":218618.8301155536,"t":1723802400}
+{"o":4724.3823784422,"h":4738.8384598975,"l":4671.7630690739,"c":4674.3112388948,"v":511300.7437895581,"t":1723806000}
+{"o":4674.3112388948,"h":4695.8158930846,"l":4571.4712206668,"c":4582.0755757183,"v":482979.7605135218,"t":1723809600}
+{"o":4582.0755757183,"h":4694.1330452853,"l":4573.4735187722,"c":4619.5981277508,"v":605775.1085977211,"t":1723813200}
+{"o":4619.5981277508,"h":4633.0498482748,"l":4533.9816683674,"c":4555.6303679702,"v":611777.811088805,"t":1723816800}
+{"o":4555.6303679702,"h":4583.9944763745,"l":4488.1478126407,"c":4539.9848508638,"v":508277.9057490929,"t":1723820400}
+{"o":4539.9848508638,"h":4602.0235432456,"l":4525.742924902,"c":4555.7534863626,"v":432309.2251019707,"t":1723824000}
+{"o":4555.7534863626,"h":4604.686346969,"l":4482.937401031,"c":4595.5485162967,"v":436567.1031162327,"t":1723827600}
+{"o":4595.5485162967,"h":4629.5874968865,"l":4561.0931310817,"c":4588.1640006637,"v":404142.832500729,"t":1723831200}
+{"o":4588.1640006637,"h":4657.3277351419,"l":4588.1640006637,"c":4638.3580063484,"v":377940.204765413,"t":1723834800}
+{"o":4638.3580063484,"h":4672.1689168538,"l":4625.3603220476,"c":4625.6511357877,"v":269537.3798410872,"t":1723838400}
+{"o":4625.6511357877,"h":4646.7487702435,"l":4593.700945272,"c":4605.6944392895,"v":283308.2643661425,"t":1723842000}
+{"o":4605.6944392895,"h":4618.1525786027,"l":4591.4118650863,"c":4596.6020552764,"v":223302.9821972017,"t":1723845600}
+{"o":4596.6020552764,"h":4599.5885073751,"l":4573.8620686753,"c":4575.8502159438,"v":199784.0941518406,"t":1723849200}
+{"o":4575.8502159438,"h":4585.7555270297,"l":4531.2163678153,"c":4574.4548390556,"v":263391.0481672903,"t":1723852800}
+{"o":4574.4548390556,"h":4607.1620282233,"l":4566.2517065636,"c":4588.2475461866,"v":199801.3951593961,"t":1723856400}
+{"o":4588.2475461866,"h":4619.3513976702,"l":4583.3347912903,"c":4597.7549212859,"v":191942.3932586313,"t":1723860000}
+{"o":4597.7549212859,"h":4603.6812736606,"l":4548.9427548628,"c":4570.274183126,"v":205356.9667069556,"t":1723863600}
+{"o":4570.274183126,"h":4590.9821857601,"l":4563.9719949677,"c":4587.9538353027,"v":167631.053642143,"t":1723867200}
+{"o":4587.9538353027,"h":4598.4172707289,"l":4575.4138889184,"c":4592.8624285835,"v":166803.0296508198,"t":1723870800}
+{"o":4592.8624285835,"h":4600.9830892503,"l":4568.8775888132,"c":4576.5564205709,"v":172719.9867041387,"t":1723874400}
+{"o":4576.5564205709,"h":4591.6409885766,"l":4562.0713846279,"c":4591.6409885766,"v":200227.0784239083,"t":1723878000}
+{"o":4591.6409885766,"h":4593.4136067965,"l":4573.3212052463,"c":4592.4365640179,"v":166125.6678030304,"t":1723881600}
+{"o":4592.4365640179,"h":4613.3386353647,"l":4577.5589058818,"c":4595.1202844667,"v":184968.3857972419,"t":1723885200}
+{"o":4595.1202844667,"h":4600.6464983928,"l":4556.2688844454,"c":4559.8893893754,"v":187602.8488083993,"t":1723888800}
+{"o":4559.8893893754,"h":4592.8958325133,"l":4546.6410761091,"c":4582.2374559116,"v":182500.0037260181,"t":1723892400}
+{"o":4582.2374559116,"h":4603.5659828464,"l":4573.2824473037,"c":4598.1061205565,"v":206054.6017413831,"t":1723896000}
+{"o":4598.1061205565,"h":4635.9776762003,"l":4591.8333204228,"c":4601.2627814087,"v":283944.5748635314,"t":1723899600}
+{"o":4601.2627814087,"h":4646.5077476296,"l":4596.4449110857,"c":4646.381611585,"v":271364.2137496423,"t":1723903200}
+{"o":4646.381611585,"h":4664.1559813707,"l":4612.4054832154,"c":4614.8653081627,"v":293157.5347229561,"t":1723906800}
+{"o":4614.8653081627,"h":4654.6656604352,"l":4613.4621064032,"c":4648.6909812856,"v":253072.7289508752,"t":1723910400}
+{"o":4648.6909812856,"h":4664.7706411928,"l":4621.6850328795,"c":4623.4901460396,"v":210612.7435523907,"t":1723914000}
+{"o":4623.4901460396,"h":4630.511490586,"l":4609.1405366464,"c":4625.4524000911,"v":173030.6104554515,"t":1723917600}
+{"o":4625.4524000911,"h":4651.6574315767,"l":4618.9895701364,"c":4644.4458142468,"v":150467.1535444622,"t":1723921200}
+{"o":4644.4458142468,"h":4653.0778672535,"l":4633.9862669007,"c":4640.3669696003,"v":149024.2632962604,"t":1723924800}
+{"o":4640.3669696003,"h":4650.3105531317,"l":4629.7221683352,"c":4649.1528274348,"v":152193.9431259618,"t":1723928400}
+{"o":4649.1528274348,"h":4669.0637684191,"l":4649.1528274348,"c":4658.9113688561,"v":225780.6052634044,"t":1723932000}
+{"o":4658.9113688561,"h":4673.5323256508,"l":4652.7061983037,"c":4671.0320903381,"v":175336.2578067102,"t":1723935600}
+{"o":4671.0320903381,"h":4711.3742411502,"l":4653.3057686483,"c":4696.3077271551,"v":239674.8426813464,"t":1723939200}
+{"o":4696.3077271551,"h":4700.5442658789,"l":4644.7704213126,"c":4649.8231780929,"v":328909.6800368673,"t":1723942800}
+{"o":4649.8231780929,"h":4711.0769258159,"l":4641.4011505395,"c":4702.509910438,"v":262676.3227622209,"t":1723946400}
+{"o":4702.509910438,"h":4716.4757403641,"l":4644.8795376847,"c":4647.3394667813,"v":228300.772536424,"t":1723950000}
+{"o":4647.3394667813,"h":4660.4733364363,"l":4627.7402123529,"c":4648.9278340116,"v":198137.8142393677,"t":1723953600}
+{"o":4648.9278340116,"h":4668.1175116002,"l":4639.9990479428,"c":4648.2398690769,"v":180717.629972701,"t":1723957200}
+{"o":4648.2398690769,"h":4669.8908612344,"l":4644.143966644,"c":4665.5559103138,"v":185621.9326616131,"t":1723960800}
+{"o":4665.5559103138,"h":4673.4743848971,"l":4650.2078365601,"c":4660.5984140771,"v":169823.5758776989,"t":1723964400}
+{"o":4660.5984140771,"h":4671.2261383916,"l":4651.1957636235,"c":4671.2261383916,"v":159333.5817633811,"t":1723968000}
+{"o":4671.2261383916,"h":4710.441166567,"l":4667.1776283474,"c":4705.2072161241,"v":185692.3855529027,"t":1723971600}
+{"o":4705.2072161241,"h":4819.8689924716,"l":4704.9521642803,"c":4739.6067201308,"v":410602.7881806777,"t":1723975200}
+{"o":4739.6067201308,"h":4760.1726576171,"l":4727.2719227655,"c":4760.1726576171,"v":193046.7507335479,"t":1723978800}
+{"o":4760.1726576171,"h":4817.2105792816,"l":4739.7197435141,"c":4789.4974797178,"v":281730.1519471255,"t":1723982400}
+{"o":4789.4974797178,"h":4828.2632416535,"l":4766.699903765,"c":4770.1659237734,"v":239736.9808563516,"t":1723986000}
+{"o":4770.1659237734,"h":4800.8909901303,"l":4768.9097525561,"c":4776.2928221099,"v":245948.9224858459,"t":1723989600}
+{"o":4776.2928221099,"h":4807.1480627903,"l":4765.8011751361,"c":4796.0108430439,"v":205418.743344703,"t":1723993200}
+{"o":4796.0108430439,"h":4825.9777309485,"l":4783.9166125632,"c":4808.5407405592,"v":239424.4815929528,"t":1723996800}
+{"o":4808.5407405592,"h":4814.371596887,"l":4752.2429575333,"c":4757.0739372117,"v":276476.3315869023,"t":1724000400}
+{"o":4757.0739372117,"h":4793.6602160938,"l":4750.938981004,"c":4791.990014443,"v":228115.1862129092,"t":1724004000}
+{"o":4791.990014443,"h":4824.0275451521,"l":4787.0784205548,"c":4820.9985603266,"v":200104.8299918784,"t":1724007600}
+{"o":4820.9985603266,"h":4840.5665139925,"l":4807.3853366418,"c":4827.3011976164,"v":197016.4881697852,"t":1724011200}
+{"o":4827.3011976164,"h":4829.5123301594,"l":4766.7822331523,"c":4774.2310021781,"v":270956.0169460805,"t":1724014800}
+{"o":4774.2310021781,"h":4795.614486679,"l":4757.4029761908,"c":4758.6114869734,"v":285897.142766238,"t":1724018400}
+{"o":4758.6114869734,"h":4768.2892571725,"l":4676.3254339111,"c":4687.9996379308,"v":379333.4446890511,"t":1724022000}
+{"o":4687.9996379308,"h":4722.524297628,"l":4668.4041324535,"c":4675.5061286306,"v":405980.640760825,"t":1724025600}
+{"o":4675.5061286306,"h":4703.6080761404,"l":4660.363495869,"c":4676.6625385418,"v":256692.0610130324,"t":1724029200}
+{"o":4676.6625385418,"h":4703.9055535716,"l":4660.9326347902,"c":4696.5749714818,"v":189296.6283746667,"t":1724032800}
+{"o":4696.5749714818,"h":4719.5510829911,"l":4686.0572834802,"c":4714.3756778324,"v":203861.395121807,"t":1724036400}
+{"o":4714.3756778324,"h":4720.3087860142,"l":4693.0288244118,"c":4711.9241152216,"v":229542.5247528141,"t":1724040000}
+{"o":4711.9241152216,"h":4719.0864352498,"l":4671.3637162929,"c":4682.3107532261,"v":234809.3108280189,"t":1724043600}
+{"o":4682.3107532261,"h":4723.7951310441,"l":4669.6257105723,"c":4702.5055510535,"v":254875.512447405,"t":1724047200}
+{"o":4702.5055510535,"h":4724.1086096919,"l":4682.5646686436,"c":4683.9063775233,"v":184828.0502932548,"t":1724050800}
+{"o":4683.9063775233,"h":4702.6340646229,"l":4678.7778790539,"c":4695.5003819114,"v":204812.3676436503,"t":1724054400}
+{"o":4695.5003819114,"h":4718.7263536937,"l":4637.8656683296,"c":4640.8702944618,"v":234390.8875496381,"t":1724058000}
+{"o":4640.8702944618,"h":4662.9347180178,"l":4620.4498805695,"c":4647.330281403,"v":297855.0983937904,"t":1724061600}
+{"o":4647.330281403,"h":4689.9981821736,"l":4633.5275503334,"c":4685.8761318287,"v":233054.6195376532,"t":1724065200}
+{"o":4685.8761318287,"h":4717.2541586741,"l":4673.3868684162,"c":4713.3669013154,"v":262523.2546584248,"t":1724068800}
+{"o":4713.3669013154,"h":4761.8358323224,"l":4687.3520179249,"c":4700.3008544905,"v":398065.1187036546,"t":1724072400}
+{"o":4700.3008544905,"h":4750.5197373799,"l":4664.1753249409,"c":4746.5633164231,"v":359772.4853786549,"t":1724076000}
+{"o":4746.5633164231,"h":4756.6464988127,"l":4729.9597657513,"c":4736.9134618277,"v":306319.8516242394,"t":1724079600}
+{"o":4736.9134618277,"h":4751.596321074,"l":4708.1841191108,"c":4745.2006259587,"v":330370.487589531,"t":1724083200}
+{"o":4745.2006259587,"h":4811.5985419894,"l":4712.8630232039,"c":4730.4900885954,"v":497924.0399353461,"t":1724086800}
+{"o":4730.4900885954,"h":4760.481244615,"l":4702.2959426878,"c":4726.1141111067,"v":324560.5002525045,"t":1724090400}
+{"o":4726.1141111067,"h":4728.7493259834,"l":4694.1034735682,"c":4705.7684333585,"v":258545.2436079178,"t":1724094000}
+{"o":4705.7684333585,"h":4747.5191988106,"l":4698.5523988043,"c":4720.0734406935,"v":336069.9393565464,"t":1724097600}
+{"o":4720.0734406935,"h":4742.3528435319,"l":4712.4124554224,"c":4726.5836003823,"v":201115.4902659701,"t":1724101200}
+{"o":4726.5836003823,"h":4753.963674888,"l":4701.0325371325,"c":4728.3172395661,"v":234801.7132147256,"t":1724104800}
+{"o":4728.3172395661,"h":4758.3614717533,"l":4705.8282865523,"c":4749.9833847877,"v":276621.2466361855,"t":1724108400}
+{"o":4749.9833847877,"h":4837.7488908923,"l":4722.170981195,"c":4823.8745841813,"v":443428.5684465326,"t":1724112000}
+{"o":4823.8745841813,"h":4867.8789389437,"l":4781.6060819849,"c":4800.0221688808,"v":357291.0157344793,"t":1724115600}
+{"o":4800.0221688808,"h":4804.3700876756,"l":4770.6727427664,"c":4786.5858350712,"v":259871.7654636345,"t":1724119200}
+{"o":4786.5858350712,"h":4800.4058553992,"l":4778.7222565237,"c":4794.0708260297,"v":252175.7742753648,"t":1724122800}
+{"o":4794.0708260297,"h":4856.00714736,"l":4787.9734036522,"c":4841.7506800788,"v":256783.4952178384,"t":1724126400}
+{"o":4841.7506800788,"h":4899.4371800187,"l":4837.8738504407,"c":4859.4039968992,"v":385822.0687220622,"t":1724130000}
+{"o":4859.4039968992,"h":4864.5916159115,"l":4832.0140678434,"c":4842.2463076445,"v":206304.6299531233,"t":1724133600}
+{"o":4842.2463076445,"h":4857.2702318612,"l":4837.4144944575,"c":4853.358229737,"v":211015.2965604429,"t":1724137200}
+{"o":4853.358229737,"h":4863.1401013708,"l":4806.6984101986,"c":4813.5716881462,"v":223634.6813666025,"t":1724140800}
+{"o":4813.5716881462,"h":4837.0055308302,"l":4810.2595735887,"c":4824.3704325894,"v":165714.8271289272,"t":1724144400}
+{"o":4824.3704325894,"h":4828.3034400576,"l":4809.6919458788,"c":4812.3690254582,"v":181124.5888775841,"t":1724148000}
+{"o":4812.3690254582,"h":4819.9615622268,"l":4780.1226223582,"c":4786.7741166053,"v":247420.3052099394,"t":1724151600}
+{"o":4786.7741166053,"h":4812.3613493285,"l":4783.4933199961,"c":4805.9098093259,"v":220462.7735257144,"t":1724155200}
+{"o":4805.9098093259,"h":4820.4669788495,"l":4774.7750095958,"c":4808.2836516555,"v":291935.2028710779,"t":1724158800}
+{"o":4808.2836516555,"h":4812.2966328353,"l":4689.9468452089,"c":4691.7540759738,"v":493390.8925113332,"t":1724162400}
+{"o":4691.7540759738,"h":4700.9763498473,"l":4641.9686886147,"c":4675.0445524482,"v":479984.5919516024,"t":1724166000}
+{"o":4675.0445524482,"h":4703.0193634867,"l":4662.6946866155,"c":4693.2401935997,"v":313715.3330888768,"t":1724169600}
+{"o":4693.2401935997,"h":4723.3467072228,"l":4688.7589261345,"c":4718.4370099903,"v":243592.5489455799,"t":1724173200}
+{"o":4718.4370099903,"h":4740.2142898111,"l":4704.5644667676,"c":4722.1762936374,"v":266296.9970637382,"t":1724176800}
+{"o":4722.1762936374,"h":4749.231489696,"l":4715.4777013563,"c":4738.3170449985,"v":197947.3252939531,"t":1724180400}
+{"o":4738.3170449985,"h":4756.6733938649,"l":4722.4257588298,"c":4722.4907029311,"v":205603.3516433509,"t":1724184000}
+{"o":4722.4907029311,"h":4724.7173697623,"l":4691.0376324618,"c":4710.4316394248,"v":188666.7020045144,"t":1724187600}
+{"o":4710.4316394248,"h":4725.6693172465,"l":4702.5448424925,"c":4714.2145596547,"v":170740.003564021,"t":1724191200}
+{"o":4714.2145596547,"h":4718.1759164217,"l":4680.5943979565,"c":4682.0855713063,"v":155574.2543412579,"t":1724194800}
+{"o":4682.0855713063,"h":4705.1057574656,"l":4665.8845119639,"c":4667.7534294304,"v":189357.3314637896,"t":1724198400}
+{"o":4667.7534294304,"h":4696.4053287249,"l":4659.6569716193,"c":4691.2654849148,"v":231689.2859081534,"t":1724202000}
+{"o":4691.2654849148,"h":4709.5102107053,"l":4683.5725046147,"c":4701.7202684799,"v":136119.4597298515,"t":1724205600}
+{"o":4701.7202684799,"h":4704.169583941,"l":4673.4128653808,"c":4691.8784088385,"v":117454.7725199071,"t":1724209200}
+{"o":4691.8784088385,"h":4701.3528294223,"l":4681.3882052518,"c":4698.1174793623,"v":118311.737242887,"t":1724212800}
+{"o":4698.1174793623,"h":4720.3276284258,"l":4691.2314394433,"c":4715.7346011459,"v":118761.3903801278,"t":1724216400}
+{"o":4715.7346011459,"h":4726.5069771517,"l":4712.7195556659,"c":4719.4323422056,"v":148013.4396603325,"t":1724220000}
+{"o":4719.4323422056,"h":4734.7348875802,"l":4695.2130908624,"c":4713.3877700303,"v":163881.9271417019,"t":1724223600}
+{"o":4713.3877700303,"h":4724.1956271571,"l":4670.5741098215,"c":4678.9617884058,"v":174339.5039488855,"t":1724227200}
+{"o":4678.9617884058,"h":4682.5847426517,"l":4638.1512947301,"c":4657.1897663695,"v":155049.7921752891,"t":1724230800}
+{"o":4657.1897663695,"h":4682.8548475616,"l":4649.0479680256,"c":4677.2338971425,"v":145394.8182038531,"t":1724234400}
+{"o":4677.2338971425,"h":4682.1683905444,"l":4649.0478989135,"c":4651.411356644,"v":147905.2918807068,"t":1724238000}
+{"o":4651.411356644,"h":4667.3039327673,"l":4625.2733181387,"c":4649.5922882872,"v":156916.0781266927,"t":1724241600}
+{"o":4649.5922882872,"h":4658.848322816,"l":4565.3437649255,"c":4649.1861813377,"v":344023.5420015124,"t":1724245200}
+{"o":4649.1861813377,"h":4689.3002264057,"l":4581.6071472184,"c":4604.0169197094,"v":597276.8466477736,"t":1724248800}
+{"o":4604.0169197094,"h":4634.3246502301,"l":4581.0729432838,"c":4618.6796763882,"v":378797.2163536851,"t":1724252400}
+{"o":4618.6796763882,"h":4651.3821070334,"l":4597.5364721038,"c":4649.6240346385,"v":248123.0238503182,"t":1724256000}
+{"o":4649.6240346385,"h":4676.4926866605,"l":4639.2814528244,"c":4655.9577548407,"v":241934.2321690525,"t":1724259600}
+{"o":4655.9577548407,"h":4709.2315210219,"l":4648.6373794529,"c":4697.8327236497,"v":331160.0874813377,"t":1724263200}
+{"o":4697.8327236497,"h":4729.8395859521,"l":4679.7273552642,"c":4722.2579371828,"v":302994.2563656674,"t":1724266800}
+{"o":4722.2579371828,"h":4752.5515848768,"l":4693.669147166,"c":4709.1718741192,"v":335475.564271929,"t":1724270400}
+{"o":4709.1718741192,"h":4737.8543979976,"l":4695.6559902017,"c":4727.7696567326,"v":283546.6535597511,"t":1724274000}
+{"o":4727.7696567326,"h":4735.5239371466,"l":4703.6985228655,"c":4704.7751593281,"v":218776.7531043811,"t":1724277600}
+{"o":4704.7751593281,"h":4721.2461526677,"l":4677.8025675621,"c":4700.2871801791,"v":214916.7575623551,"t":1724281200}
+{"o":4700.2871801791,"h":4715.0800566243,"l":4688.7686146588,"c":4689.8871548527,"v":232744.3745476091,"t":1724284800}
+{"o":4689.8871548527,"h":4714.4486467951,"l":4686.9349663962,"c":4708.0470208012,"v":224838.6880511141,"t":1724288400}
+{"o":4708.0470208012,"h":4710.9526903972,"l":4631.51771292,"c":4658.1321984759,"v":238364.6826657567,"t":1724292000}
+{"o":4658.1321984759,"h":4670.7902735344,"l":4645.7065823985,"c":4666.5569140754,"v":164112.7703244295,"t":1724295600}
+{"o":4666.5569140754,"h":4683.3669503099,"l":4655.1416981418,"c":4679.7885984806,"v":143559.021355348,"t":1724299200}
+{"o":4679.7885984806,"h":4685.1055957143,"l":4670.4579880551,"c":4681.2348530705,"v":124576.9023420644,"t":1724302800}
+{"o":4681.2348530705,"h":4700.4304958381,"l":4677.5980430133,"c":4698.5545409221,"v":135747.2906365074,"t":1724306400}
+{"o":4698.5545409221,"h":4728.0309309144,"l":4687.872987223,"c":4717.415391676,"v":159690.8156530841,"t":1724310000}
+{"o":4717.415391676,"h":4727.4017211564,"l":4706.6133896695,"c":4713.1246298981,"v":158957.9071141001,"t":1724313600}
+{"o":4713.1246298981,"h":4714.5515492802,"l":4695.7235808394,"c":4705.6485276628,"v":153948.2956110118,"t":1724317200}
+{"o":4705.6485276628,"h":4750.1056413185,"l":4698.8674080311,"c":4742.7364478009,"v":206774.1929789308,"t":1724320800}
+{"o":4742.7364478009,"h":4765.4135218254,"l":4725.7595805176,"c":4758.0030767502,"v":263203.0939153363,"t":1724324400}
+{"o":4758.0030767502,"h":4770.8999645085,"l":4707.048148193,"c":4714.9849961654,"v":434027.7246425626,"t":1724328000}
+{"o":4714.9849961654,"h":4735.1685763563,"l":4687.7347604279,"c":4709.7110467571,"v":330043.8496399734,"t":1724331600}
+{"o":4709.7110467571,"h":4713.0544405634,"l":4679.9783550939,"c":4700.835831688,"v":302227.3156843891,"t":1724335200}
+{"o":4700.835831688,"h":4725.0283579109,"l":4675.7446429738,"c":4694.9938336738,"v":258264.1571933144,"t":1724338800}
+{"o":4694.9938336738,"h":4717.4447562552,"l":4691.686648902,"c":4699.917537191,"v":239761.6508366387,"t":1724342400}
+{"o":4699.917537191,"h":4716.9192987284,"l":4688.619579245,"c":4693.9020107351,"v":195467.8513083713,"t":1724346000}
+{"o":4693.9020107351,"h":4725.6468412293,"l":4687.6545586109,"c":4705.0561286479,"v":167364.5905417576,"t":1724349600}
+{"o":4705.0561286479,"h":4713.257057153,"l":4693.9220841275,"c":4697.5412625142,"v":186391.5586354339,"t":1724353200}
+{"o":4697.5412625142,"h":4725.0572858125,"l":4695.3796378913,"c":4719.9906540219,"v":259885.9897029224,"t":1724356800}
+{"o":4719.9906540219,"h":4731.5782664572,"l":4707.9073714285,"c":4718.4983093491,"v":180792.7576860674,"t":1724360400}
+{"o":4718.4983093491,"h":4721.661140392,"l":4708.8810455551,"c":4714.0013529109,"v":157633.7336273612,"t":1724364000}
+{"o":4714.0013529109,"h":4721.4132476523,"l":4707.9201920233,"c":4714.6760752425,"v":165863.5670836927,"t":1724367600}
+{"o":4714.6760752425,"h":4786.6785964871,"l":4712.6781962382,"c":4752.6199610396,"v":248011.7966125683,"t":1724371200}
+{"o":4752.6199610396,"h":4764.5134735631,"l":4736.3704424908,"c":4763.752068966,"v":212945.3380350455,"t":1724374800}
+{"o":4763.752068966,"h":4795.9421326173,"l":4757.9388299439,"c":4765.5661765843,"v":241773.999204575,"t":1724378400}
+{"o":4765.5661765843,"h":4775.3614997115,"l":4751.1924908641,"c":4755.1842093206,"v":173117.5232674325,"t":1724382000}
+{"o":4755.1842093206,"h":4773.9756991322,"l":4751.0675704931,"c":4752.6190242454,"v":161802.920303718,"t":1724385600}
+{"o":4752.6190242454,"h":4802.6626057824,"l":4752.6190242454,"c":4787.605209703,"v":183269.8620593172,"t":1724389200}
+{"o":4787.605209703,"h":4803.0307699784,"l":4769.1203659612,"c":4792.3564465913,"v":171911.8642115536,"t":1724392800}
+{"o":4792.3564465913,"h":4797.3268075017,"l":4772.7917110073,"c":4777.839728526,"v":159871.1618772426,"t":1724396400}
+{"o":4777.839728526,"h":4789.3067118222,"l":4771.9089635869,"c":4777.7462308705,"v":133264.9067972453,"t":1724400000}
+{"o":4777.7462308705,"h":4777.7462308705,"l":4746.4580899623,"c":4750.1682167797,"v":203524.7984988358,"t":1724403600}
+{"o":4750.1682167797,"h":4764.5510633944,"l":4747.2493947968,"c":4748.6517221307,"v":133117.7894900051,"t":1724407200}
+{"o":4748.6517221307,"h":4751.2410499871,"l":4718.1450767672,"c":4720.9618012317,"v":170956.4365997474,"t":1724410800}
+{"o":4720.9618012317,"h":4757.6697564307,"l":4720.9618012317,"c":4752.990531735,"v":165994.389988697,"t":1724414400}
+{"o":4752.990531735,"h":4760.6478882493,"l":4725.0617871194,"c":4760.5055272149,"v":215309.3398134449,"t":1724418000}
+{"o":4760.5055272149,"h":4841.8516844487,"l":4697.7850330383,"c":4726.2427164098,"v":832285.7113853169,"t":1724421600}
+{"o":4726.2427164098,"h":4773.9858638029,"l":4717.2343482945,"c":4751.7485683941,"v":361570.9499575891,"t":1724425200}
+{"o":4751.7485683941,"h":4779.1318260478,"l":4741.5901599519,"c":4774.15714673,"v":260147.8870702085,"t":1724428800}
+{"o":4774.15714673,"h":4889.3120219849,"l":4773.554481968,"c":4877.8360191435,"v":409555.6209097605,"t":1724432400}
+{"o":4877.8360191435,"h":4925.1858725678,"l":4858.8051200215,"c":4881.4711406908,"v":530264.1669588822,"t":1724436000}
+{"o":4881.4711406908,"h":4945.3243997808,"l":4878.9151836185,"c":4929.1905593364,"v":332718.4495624493,"t":1724439600}
+{"o":4929.1905593364,"h":4991.7855243344,"l":4928.0087133604,"c":4969.8073764239,"v":340214.6643005883,"t":1724443200}
+{"o":4969.8073764239,"h":5015.9021778091,"l":4964.8034768374,"c":5011.6397898143,"v":336797.6754429402,"t":1724446800}
+{"o":5011.6397898143,"h":5071.5153452947,"l":4989.3469462545,"c":5002.2230082828,"v":389107.3616553643,"t":1724450400}
+{"o":5002.2230082828,"h":5058.7270325097,"l":5002.2230082828,"c":5047.5669182221,"v":237449.0292087705,"t":1724454000}
+{"o":5047.5669182221,"h":5079.2125234088,"l":5016.3843912581,"c":5043.2373717758,"v":286482.9477492548,"t":1724457600}
+{"o":5043.2373717758,"h":5048.7223781168,"l":5003.7877384545,"c":5048.4204357737,"v":202745.1779343055,"t":1724461200}
+{"o":5048.4204357737,"h":5090.9951225163,"l":5001.4233934149,"c":5049.9616194139,"v":187358.7276836038,"t":1724464800}
+{"o":5049.9616194139,"h":5059.338661574,"l":5038.8634726579,"c":5047.1097584167,"v":147006.0190595967,"t":1724468400}
+{"o":5047.1097584167,"h":5074.6164364248,"l":5043.208632591,"c":5071.9162675325,"v":136279.4729168267,"t":1724472000}
+{"o":5071.9162675325,"h":5116.5296231633,"l":5068.4201952383,"c":5087.8861117378,"v":209685.5633205023,"t":1724475600}
+{"o":5087.8861117378,"h":5100.9377282515,"l":5071.9244022755,"c":5072.0490655699,"v":211464.4833220171,"t":1724479200}
+{"o":5072.0490655699,"h":5095.0854723997,"l":5072.0125019723,"c":5091.5884844057,"v":135476.9977639663,"t":1724482800}
+{"o":5091.5884844057,"h":5124.2508552701,"l":5081.711278278,"c":5122.2978839235,"v":206687.6613049912,"t":1724486400}
+{"o":5122.2978839235,"h":5201.4296279253,"l":5102.4017338986,"c":5187.335661574,"v":191216.0519669068,"t":1724490000}
+{"o":5187.335661574,"h":5227.421834332,"l":5167.0101576239,"c":5195.9356918504,"v":276766.7445536252,"t":1724493600}
+{"o":5195.9356918504,"h":5220.2317272006,"l":5178.0353126444,"c":5181.3142542061,"v":225011.8525175634,"t":1724497200}
+{"o":5181.3142542061,"h":5212.743674571,"l":5169.3622141873,"c":5179.5761966455,"v":225035.7696582988,"t":1724500800}
+{"o":5179.5761966455,"h":5201.0584498484,"l":5174.9737189888,"c":5201.0535881943,"v":262750.43320039,"t":1724504400}
+{"o":5201.0535881943,"h":5226.1182991476,"l":5179.5429636573,"c":5226.1182991476,"v":260025.4955765832,"t":1724508000}
+{"o":5226.1182991476,"h":5263.7236947749,"l":5208.5915208743,"c":5249.2272260103,"v":289273.9393927061,"t":1724511600}
+{"o":5249.2272260103,"h":5339.2291713033,"l":5245.1061150745,"c":5306.7100943126,"v":449424.6456691211,"t":1724515200}
+{"o":5306.7100943126,"h":5343.8339417005,"l":5283.9687275057,"c":5296.3206965657,"v":389410.9750486761,"t":1724518800}
+{"o":5296.3206965657,"h":5336.3990964567,"l":5273.9499546146,"c":5314.8744810647,"v":328084.0185450536,"t":1724522400}
+{"o":5314.8744810647,"h":5333.0797695676,"l":5279.9781624969,"c":5286.5507003779,"v":233556.846982308,"t":1724526000}
+{"o":5286.5507003779,"h":5305.5100143292,"l":5274.6503213021,"c":5283.0766591711,"v":204983.2077986193,"t":1724529600}
+{"o":5283.0766591711,"h":5283.3561265308,"l":5125.0158448552,"c":5185.1795460291,"v":379872.0351000389,"t":1724533200}
+{"o":5185.1795460291,"h":5248.2826495818,"l":5183.5891083456,"c":5236.0672171173,"v":300277.84095069,"t":1724536800}
+{"o":5236.0672171173,"h":5295.4619957686,"l":5231.1500904769,"c":5288.8535730826,"v":198555.459207336,"t":1724540400}
+{"o":5288.8535730826,"h":5290.4216572817,"l":5222.7237999172,"c":5230.6284634215,"v":272747.9894445796,"t":1724544000}
+{"o":5230.6284634215,"h":5264.6375378107,"l":5182.4674015743,"c":5208.4452197875,"v":277541.5586856405,"t":1724547600}
+{"o":5208.4452197875,"h":5236.9667177559,"l":5206.0655487315,"c":5227.8594420118,"v":159355.0518815079,"t":1724551200}
+{"o":5227.8594420118,"h":5231.7544432173,"l":5181.2570970571,"c":5210.9385214634,"v":206323.3971903379,"t":1724554800}
+{"o":5210.9385214634,"h":5228.3596114523,"l":5183.6917134811,"c":5228.3596114523,"v":184479.7554025652,"t":1724558400}
+{"o":5228.3596114523,"h":5236.1055480831,"l":5209.1085103037,"c":5212.8926732524,"v":221226.8148078171,"t":1724562000}
+{"o":5212.8926732524,"h":5217.4523244125,"l":5186.3572384198,"c":5193.7102468083,"v":186061.2982364015,"t":1724565600}
+{"o":5193.7102468083,"h":5193.7102468083,"l":5111.983115465,"c":5139.8985474249,"v":283050.7626616496,"t":1724569200}
+{"o":5139.8985474249,"h":5178.0581769771,"l":5128.306771918,"c":5175.6641096755,"v":201539.5037717863,"t":1724572800}
+{"o":5175.6641096755,"h":5199.0486249718,"l":5158.395031798,"c":5184.0935777188,"v":181668.6142940074,"t":1724576400}
+{"o":5184.0935777188,"h":7187.1585417515,"l":5146.5051189999,"c":7153.3500470825,"v":151550.9827538332,"t":1724580000}
+{"o":7153.3500470825,"h":7204.5373477797,"l":7149.99707401,"c":7175.2830248559,"v":177517.8047883713,"t":1724583600}
+{"o":7175.2830248559,"h":7202.6436473503,"l":7160.7186238538,"c":7202.6436473503,"v":137431.5489684368,"t":1724587200}
+{"o":7202.6436473503,"h":7257.1189333361,"l":7197.2264182587,"c":7231.4687405418,"v":256337.9364382503,"t":1724590800}
+{"o":7231.4687405418,"h":7291.8055254428,"l":7231.0342134701,"c":7258.5729630871,"v":222240.40495925,"t":1724594400}
+{"o":7258.5729630871,"h":7297.691923401,"l":7238.6957955013,"c":7270.4852980622,"v":239505.2323792957,"t":1724598000}
+{"o":7270.4852980622,"h":7315.7119293234,"l":7232.5140010767,"c":7256.7836909828,"v":236283.7381222571,"t":1724601600}
+{"o":7256.7836909828,"h":7291.586054197,"l":7243.9766856563,"c":7276.2854344817,"v":190083.2721618972,"t":1724605200}
+{"o":7276.2854344817,"h":7299.7107184597,"l":7251.7817059349,"c":7279.5982557287,"v":194850.681903975,"t":1724608800}
+{"o":7279.5982557287,"h":7291.5840799641,"l":7243.4764449941,"c":7261.969039577,"v":181689.3078950295,"t":1724612400}
+{"o":7261.969039577,"h":7280.2429984916,"l":7236.8646930378,"c":7252.7810940933,"v":193588.1093863701,"t":1724616000}
+{"o":7252.7810940933,"h":7370.7803096583,"l":7246.9351630293,"c":7359.6780860578,"v":323277.1853944354,"t":1724619600}
+{"o":7359.6780860578,"h":7392.0056262821,"l":7306.0121409536,"c":7328.815096719,"v":244205.4452364027,"t":1724623200}
+{"o":7328.815096719,"h":7358.6364257663,"l":7231.360406443,"c":7251.5409764885,"v":290760.5291870171,"t":1724626800}
+{"o":7251.5409764885,"h":7295.8653132895,"l":7222.4757499978,"c":7257.7235391727,"v":277910.3594573613,"t":1724630400}
+{"o":7257.7235391727,"h":7265.2634154023,"l":7205.657387323,"c":7211.8493157706,"v":203178.1120492292,"t":1724634000}
+{"o":7211.8493157706,"h":7236.1129669154,"l":7184.1561474213,"c":7235.2850251476,"v":204331.6943286314,"t":1724637600}
+{"o":7235.2850251476,"h":7307.5767447941,"l":7223.2916683906,"c":7306.0811128922,"v":167032.4342566646,"t":1724641200}
+{"o":6867.1556894792,"h":6927.7112400524,"l":6863.2156840086,"c":6867.1556894792,"v":776450.9108888266,"t":1717444800}
+{"o":6867.1556894792,"h":6885.1027532583,"l":6840.8692581536,"c":6858.5994934903,"v":655967.7620763008,"t":1717448400}
+{"o":6858.5994934903,"h":6864.8335151338,"l":6836.8494011083,"c":6856.5040130296,"v":393831.2992177492,"t":1717452000}
+{"o":6856.5040130296,"h":6864.8006337735,"l":6818.2576955167,"c":6840.2557431542,"v":368126.3172160829,"t":1717455600}
+{"o":6840.2557431542,"h":6870.1021459338,"l":6816.4276469082,"c":6858.9562838428,"v":412992.7237825663,"t":1717459200}
+{"o":6858.9562838428,"h":6913.4202445601,"l":6837.6089169438,"c":6904.1832526116,"v":407083.6049819706,"t":1717462800}
+{"o":6904.1832526116,"h":6904.1832526116,"l":6870.5094220226,"c":6888.0308877858,"v":329051.8776932337,"t":1717466400}
+{"o":6888.0308877858,"h":6906.458216677,"l":6877.140572046,"c":6899.6624413242,"v":322251.9487924653,"t":1717470000}
+{"o":6899.6624413242,"h":6925.275475327,"l":6878.5522386136,"c":6888.6714806608,"v":335827.1621892271,"t":1717473600}
+{"o":6888.6714806608,"h":6900.9293195695,"l":6850.3023942418,"c":6850.3023942418,"v":305429.3730391289,"t":1717477200}
+{"o":6850.3023942418,"h":6880.0405630847,"l":6834.8949402214,"c":6866.2555602411,"v":412415.9077649051,"t":1717480800}
+{"o":6866.2555602411,"h":6877.6079127907,"l":6846.1941346644,"c":6846.1941346644,"v":296699.784892425,"t":1717484400}
+{"o":6846.1941346644,"h":6873.7424829268,"l":6835.321662625,"c":6836.9797621639,"v":319671.6446532176,"t":1717488000}
+{"o":6836.9797621639,"h":6850.8208073673,"l":6791.4916359948,"c":6824.2419455159,"v":315754.3057381992,"t":1717491600}
+{"o":6824.2419455159,"h":6865.3246566377,"l":6815.5459592878,"c":6858.5269309456,"v":304425.8995842778,"t":1717495200}
+{"o":6858.5269309456,"h":6872.0564626967,"l":6844.2316483856,"c":6860.8048338252,"v":321558.8145237464,"t":1717498800}
+{"o":6860.8048338252,"h":6887.2290425773,"l":6849.8712834635,"c":6870.6130550255,"v":389315.4819305814,"t":1717502400}
+{"o":6870.6130550255,"h":6904.7341192065,"l":6853.8026225212,"c":6889.7268749124,"v":543724.3909211396,"t":1717506000}
+{"o":6889.7268749124,"h":6931.7445012056,"l":6868.4354495546,"c":6881.0891934891,"v":542797.3893916581,"t":1717509600}
+{"o":6881.0891934891,"h":6959.8190166031,"l":6866.4070624756,"c":6959.8190166031,"v":497862.5707778016,"t":1717513200}
+{"o":6959.8190166031,"h":7046.3002615364,"l":6956.7505604283,"c":7022.9182254101,"v":672114.7964645284,"t":1717516800}
+{"o":7022.9182254101,"h":7028.2150844673,"l":6976.4542365285,"c":7016.155969396,"v":464543.9774078411,"t":1717520400}
+{"o":7016.155969396,"h":7063.9723366403,"l":7010.5472634773,"c":7044.885838867,"v":429718.9147484193,"t":1717524000}
+{"o":7044.885838867,"h":7044.885838867,"l":6981.636246681,"c":7027.6863203082,"v":487657.8296211933,"t":1717527600}
+{"o":7027.6863203082,"h":7044.0741295492,"l":6977.5801147842,"c":7025.2847980673,"v":446879.7479914675,"t":1717531200}
+{"o":7025.2847980673,"h":7049.6061183003,"l":7009.1566755856,"c":7032.3995757844,"v":387577.8563192702,"t":1717534800}
+{"o":7032.3995757844,"h":7089.7970624794,"l":7032.3995757844,"c":7087.059426292,"v":623095.3019424938,"t":1717538400}
+{"o":7087.059426292,"h":7126.8906104917,"l":7073.611365887,"c":7119.8215616161,"v":403762.4835086641,"t":1717542000}
+{"o":7119.8215616161,"h":7152.6435309608,"l":7097.3279566273,"c":7134.4406262128,"v":408318.0367730467,"t":1717545600}
+{"o":7134.4406262128,"h":7193.7621774172,"l":7112.6286944755,"c":7175.2779444754,"v":382637.6471977585,"t":1717549200}
+{"o":7175.2779444754,"h":7249.3207185533,"l":7163.9787107093,"c":7191.739423353,"v":514170.0704770718,"t":1717552800}
+{"o":7191.739423353,"h":7207.6200073119,"l":7156.124276872,"c":7171.5554718369,"v":359043.0779247435,"t":1717556400}
+{"o":7171.5554718369,"h":7190.7808211898,"l":7144.673701979,"c":7178.246082184,"v":362508.3684422229,"t":1717560000}
+{"o":7178.246082184,"h":7204.3382823927,"l":7150.2523395266,"c":7195.0096604856,"v":383382.5066569566,"t":1717563600}
+{"o":7195.0096604856,"h":7223.6577876133,"l":7190.1451614594,"c":7214.5686519887,"v":374958.9241106789,"t":1717567200}
+{"o":7214.5686519887,"h":7226.3773258171,"l":7187.7104561082,"c":7191.57799784,"v":453086.8040392975,"t":1717570800}
+{"o":7191.57799784,"h":7201.6355577349,"l":7155.5235935486,"c":7176.2064522411,"v":493128.1561823084,"t":1717574400}
+{"o":7176.2064522411,"h":7217.6620360396,"l":7163.9394801876,"c":7191.1797280286,"v":484822.2527316358,"t":1717578000}
+{"o":7191.1797280286,"h":7205.7252257036,"l":7153.5765248506,"c":7153.5765248506,"v":459150.9135867233,"t":1717581600}
+{"o":7153.5765248506,"h":7173.5638113177,"l":7137.1034946791,"c":7170.3283249043,"v":436444.912978971,"t":1717585200}
+{"o":7170.3283249043,"h":7198.5558366233,"l":7134.0367276863,"c":7170.9381217118,"v":553367.8559489831,"t":1717588800}
+{"o":7170.9381217118,"h":7212.2305775754,"l":7139.9568929913,"c":7150.3268655305,"v":727688.2266746816,"t":1717592400}
+{"o":7150.3268655305,"h":7180.7450527291,"l":7104.1979880233,"c":7164.3494651637,"v":647334.2029094035,"t":1717596000}
+{"o":7164.3494651637,"h":7262.2794954903,"l":7160.2659996209,"c":7246.1817724783,"v":584454.6221607925,"t":1717599600}
+{"o":7246.1817724783,"h":7281.4423678481,"l":7206.4329531343,"c":7216.1081415671,"v":585720.7444555575,"t":1717603200}
+{"o":7216.1081415671,"h":7273.2015654822,"l":7209.6659674043,"c":7242.8481351628,"v":504327.7192944777,"t":1717606800}
+{"o":7242.8481351628,"h":7261.7617857972,"l":7159.2182692996,"c":7182.4397052537,"v":542050.4753732855,"t":1717610400}
+{"o":7182.4397052537,"h":7194.5740985021,"l":7152.7995241292,"c":7173.3277515209,"v":463841.1363367934,"t":1717614000}
+{"o":7173.3277515209,"h":7198.0863862935,"l":7164.6784246493,"c":7193.5305034186,"v":425058.5773307055,"t":1717617600}
+{"o":7193.5305034186,"h":7196.6913407502,"l":7168.2565674149,"c":7180.2259228593,"v":398608.2572230533,"t":1717621200}
+{"o":7180.2259228593,"h":7208.3915697971,"l":7172.2119695285,"c":7182.7765262815,"v":413625.2679632615,"t":1717624800}
+{"o":7182.7765262815,"h":7202.7041056908,"l":7174.1754843619,"c":7196.0118913752,"v":423860.7376391983,"t":1717628400}
+{"o":7196.0118913752,"h":7210.8814279563,"l":7179.8785899453,"c":7203.0438463331,"v":388994.4550637208,"t":1717632000}
+{"o":7203.0438463331,"h":7225.0413819482,"l":7182.1793955123,"c":7199.2233650747,"v":385235.0102790852,"t":1717635600}
+{"o":7199.2233650747,"h":7233.0452528548,"l":7195.7516017428,"c":7230.2891274231,"v":371333.9984438688,"t":1717639200}
+{"o":7230.2891274231,"h":7230.2891274231,"l":7200.3188627544,"c":7209.7807576152,"v":350171.9309123076,"t":1717642800}
+{"o":7209.7807576152,"h":7232.4210929945,"l":7156.3472458335,"c":7205.0121737437,"v":426115.2406619705,"t":1717646400}
+{"o":7205.0121737437,"h":7205.0121737437,"l":7142.9809013663,"c":7145.1556874591,"v":350172.5275404846,"t":1717650000}
+{"o":7145.1556874591,"h":7156.4406743273,"l":7113.6396822798,"c":7130.7729319651,"v":357840.5377611025,"t":1717653600}
+{"o":7130.7729319651,"h":7163.1845219718,"l":7112.0483813508,"c":7157.5669474644,"v":450107.4333949531,"t":1717657200}
+{"o":7157.5669474644,"h":7176.459420112,"l":7134.332356864,"c":7171.4391218236,"v":507056.5356952446,"t":1717660800}
+{"o":7171.4391218236,"h":7209.5435301004,"l":7155.5257070096,"c":7168.0200920366,"v":483209.7187342914,"t":1717664400}
+{"o":7168.0200920366,"h":7168.3908779081,"l":7134.685286008,"c":7161.697601973,"v":508651.6409146105,"t":1717668000}
+{"o":7161.697601973,"h":7175.9750322548,"l":7151.1220674003,"c":7175.9750322548,"v":477207.2118830972,"t":1717671600}
+{"o":7175.9750322548,"h":7192.6190043311,"l":7152.4685887107,"c":7168.8042775339,"v":515203.3596022959,"t":1717675200}
+{"o":7168.8042775339,"h":7187.0102328094,"l":7148.2067759598,"c":7156.255880418,"v":494985.4655217276,"t":1717678800}
+{"o":7156.255880418,"h":7182.4097155428,"l":7141.1332474908,"c":7182.021326462,"v":715567.7544500898,"t":1717682400}
+{"o":7182.021326462,"h":7201.7557995414,"l":7166.8563136052,"c":7170.0398014582,"v":882959.8692451984,"t":1717686000}
+{"o":7170.0398014582,"h":7175.4571289517,"l":7105.1153739906,"c":7115.3481912494,"v":720691.8301018709,"t":1717689600}
+{"o":7115.3481912494,"h":7147.0790877877,"l":7085.2661388195,"c":7123.8950615976,"v":863381.4018612336,"t":1717693200}
+{"o":7123.8950615976,"h":7132.2083346014,"l":7075.1701424139,"c":7091.982593194,"v":782682.905654265,"t":1717696800}
+{"o":7091.982593194,"h":7092.2563777053,"l":6977.3971797194,"c":7009.1749232746,"v":908723.3786496635,"t":1717700400}
+{"o":7009.1749232746,"h":7081.6994497016,"l":6947.6801668581,"c":7064.4473603199,"v":810113.0762238838,"t":1717704000}
+{"o":7064.4473603199,"h":7080.7652782832,"l":7038.740091695,"c":7052.3821649856,"v":648996.7695470965,"t":1717707600}
+{"o":7052.3821649856,"h":7077.6164642371,"l":7040.8830139624,"c":7070.6629021436,"v":613220.6406731132,"t":1717711200}
+{"o":7070.6629021436,"h":7080.5327402183,"l":7022.2004451838,"c":7052.4648276169,"v":682073.1132955892,"t":1717714800}
+{"o":7052.4648276169,"h":7070.937524309,"l":7038.3700177944,"c":7051.9654288047,"v":619601.2478449101,"t":1717718400}
+{"o":7051.9654288047,"h":7060.8579745993,"l":7021.1312056835,"c":7050.253996755,"v":557097.8905051034,"t":1717722000}
+{"o":7050.253996755,"h":7068.7162015816,"l":7005.423363641,"c":7041.2162355056,"v":584501.0988805,"t":1717725600}
+{"o":7041.2162355056,"h":7071.0833012416,"l":7034.1811391538,"c":7071.0833012416,"v":495790.6282421274,"t":1717729200}
+{"o":7071.0833012416,"h":7143.6356651797,"l":7062.7652788577,"c":7131.8497947916,"v":491347.1421586412,"t":1717732800}
+{"o":7131.8497947916,"h":7154.2460536579,"l":7118.2641887504,"c":7135.8474133309,"v":466979.5402685073,"t":1717736400}
+{"o":7135.8474133309,"h":7149.9853232166,"l":7120.3839751201,"c":7142.1557206629,"v":453778.0765635045,"t":1717740000}
+{"o":7142.1557206629,"h":7153.1511382192,"l":7127.8246329084,"c":7131.7273216509,"v":539957.1533141222,"t":1717743600}
+{"o":7131.7273216509,"h":7147.1686977439,"l":7120.8013029258,"c":7132.5140415934,"v":456103.0491623228,"t":1717747200}
+{"o":7132.5140415934,"h":7137.1744342511,"l":7103.6970881207,"c":7116.0543041136,"v":461139.3254994578,"t":1717750800}
+{"o":7116.0543041136,"h":7127.222648636,"l":7082.4290467065,"c":7104.61081177,"v":474504.9352047364,"t":1717754400}
+{"o":7104.61081177,"h":7140.3276065672,"l":7088.3799523453,"c":7132.9310026427,"v":549752.3954434464,"t":1717758000}
+{"o":7132.9310026427,"h":7162.2552270151,"l":7014.6379459579,"c":7091.4487222998,"v":958575.7697164669,"t":1717761600}
+{"o":7091.4487222998,"h":7121.3020779279,"l":7067.341501612,"c":7105.0397328043,"v":797498.0381722942,"t":1717765200}
+{"o":7105.0397328043,"h":7119.2756970023,"l":7056.0378511094,"c":7106.9707688751,"v":977039.3579953065,"t":1717768800}
+{"o":7106.9707688751,"h":7106.9707688751,"l":7019.0865680556,"c":7049.2999723124,"v":992863.041580471,"t":1717772400}
+{"o":7049.2999723124,"h":7061.7133772437,"l":6984.6883085914,"c":6992.7230896979,"v":1019728.0527218364,"t":1717776000}
+{"o":6992.7230896979,"h":6994.5016971362,"l":6850.8124607408,"c":6862.339556235,"v":1259423.4526176199,"t":1717779600}
+{"o":6862.339556235,"h":6862.339556235,"l":6371.9546463792,"c":6673.8876436576,"v":2619062.6032583574,"t":1717783200}
+{"o":6673.8876436576,"h":6933.9729876103,"l":6639.4823701433,"c":6716.5702651628,"v":1098079.3194473435,"t":1717786800}
+{"o":6716.5702651628,"h":6758.7867769834,"l":6652.1036809358,"c":6744.5815395455,"v":879157.1478717009,"t":1717790400}
+{"o":6744.5815395455,"h":6760.7098998856,"l":6725.6753689725,"c":6737.380070787,"v":1030784.7888464294,"t":1717794000}
+{"o":6737.380070787,"h":6765.0932443743,"l":6727.1254835001,"c":6759.9783784291,"v":1040255.191431368,"t":1717797600}
+{"o":6759.9783784291,"h":6766.8370104762,"l":6731.9152675358,"c":6733.9224733078,"v":710002.8093823588,"t":1717801200}
+{"o":6733.9224733078,"h":6737.1115183042,"l":6709.7149149882,"c":6718.7645070674,"v":680575.8657603412,"t":1717804800}
+{"o":6718.7645070674,"h":6765.5865877589,"l":6716.0240690524,"c":6759.9927484305,"v":524530.605723241,"t":1717808400}
+{"o":6759.9927484305,"h":6760.8111185615,"l":6723.6073629597,"c":6737.8861114322,"v":431017.4796874554,"t":1717812000}
+{"o":6737.8861114322,"h":6755.9219284175,"l":6728.5474869822,"c":6742.1183888947,"v":387029.8347671117,"t":1717815600}
+{"o":6742.1183888947,"h":6749.9185276466,"l":6711.5542004355,"c":6715.8874901609,"v":425893.9505593058,"t":1717819200}
+{"o":6715.8874901609,"h":6746.7292578004,"l":6694.3411963481,"c":6730.8023043668,"v":420133.1426994537,"t":1717822800}
+{"o":6730.8023043668,"h":6745.6222862611,"l":6718.6040305083,"c":6738.573179004,"v":509720.1164097334,"t":1717826400}
+{"o":6738.573179004,"h":6787.5992680622,"l":6738.573179004,"c":6781.1161000525,"v":377403.8190572162,"t":1717830000}
+{"o":6781.1161000525,"h":6782.0923208003,"l":6734.6463319499,"c":6739.8592520593,"v":387425.4275958266,"t":1717833600}
+{"o":6739.8592520593,"h":6743.4827474431,"l":6717.7980398014,"c":6729.6467472804,"v":436720.204434582,"t":1717837200}
+{"o":6729.6467472804,"h":6733.1389938838,"l":6690.2722995312,"c":6714.5798008793,"v":483020.4487588285,"t":1717840800}
+{"o":6714.5798008793,"h":6725.4794005673,"l":6635.7057972584,"c":6652.5033678174,"v":566915.6680712041,"t":1717844400}
+{"o":6652.5033678174,"h":6665.8028083422,"l":6527.7813854144,"c":6627.8211377633,"v":566000.0255795338,"t":1717848000}
+{"o":6627.8211377633,"h":6650.8500870595,"l":6519.8220194279,"c":6650.8500870595,"v":767079.2127427877,"t":1717851600}
+{"o":6650.8500870595,"h":6684.1890631097,"l":6525.1436429611,"c":6677.3795255773,"v":525090.6404462983,"t":1717855200}
+{"o":6677.3795255773,"h":6689.1162151501,"l":6627.5471135203,"c":6640.1383640813,"v":761176.9866334972,"t":1717858800}
+{"o":6640.1383640813,"h":6654.5341944691,"l":6587.882079017,"c":6621.9966908423,"v":568292.8704528735,"t":1717862400}
+{"o":6621.9966908423,"h":6648.0235425852,"l":6530.280435626,"c":6646.3591699217,"v":574218.4537840213,"t":1717866000}
+{"o":6646.3591699217,"h":6678.719234389,"l":6628.203596054,"c":6632.6042598388,"v":914986.8713689964,"t":1717869600}
+{"o":6632.6042598388,"h":6651.9369433073,"l":6528.0286190228,"c":6625.8747644929,"v":544253.3569816102,"t":1717873200}
+{"o":6625.8747644929,"h":6635.0160629258,"l":6576.6719888737,"c":6602.5113977103,"v":431407.2296628078,"t":1717876800}
+{"o":6602.5113977103,"h":6607.6992786994,"l":6578.7348644443,"c":6585.5754084149,"v":393142.6380918688,"t":1717880400}
+{"o":6585.5754084149,"h":6590.501802093,"l":6522.450407889,"c":6570.8667654726,"v":416364.6887044882,"t":1717884000}
+{"o":6570.8667654726,"h":6576.5217413406,"l":6480.5739603412,"c":6544.4347644425,"v":425831.474131599,"t":1717887600}
+{"o":6544.4347644425,"h":6572.8431065393,"l":6538.3598103878,"c":6557.7114327096,"v":416780.2392534644,"t":1717891200}
+{"o":6557.7114327096,"h":6583.2724157019,"l":6550.160604969,"c":6577.4858529434,"v":378982.3652655115,"t":1717894800}
+{"o":6577.4858529434,"h":6577.5979141058,"l":6415.1983522605,"c":6517.1698640273,"v":456553.7943490006,"t":1717898400}
+{"o":6517.1698640273,"h":6552.4817335392,"l":6484.2794980731,"c":6542.2315903889,"v":379743.6955845376,"t":1717902000}
+{"o":6542.2315903889,"h":6576.6976448262,"l":6538.9095712724,"c":6553.3425241366,"v":302244.0055961016,"t":1717905600}
+{"o":6553.3425241366,"h":6599.4945426615,"l":6461.6279168859,"c":6586.1577269733,"v":398889.8599814618,"t":1717909200}
+{"o":6586.1577269733,"h":6610.6235410642,"l":6581.562605586,"c":6603.616867166,"v":353257.4738673209,"t":1717912800}
+{"o":6603.616867166,"h":6623.2891064284,"l":6588.378663294,"c":6593.2254913833,"v":312553.116296959,"t":1717916400}
+{"o":6593.2254913833,"h":6619.8920917576,"l":6576.5573552092,"c":6614.3458895289,"v":264901.5143134447,"t":1717920000}
+{"o":6614.3458895289,"h":6625.641874355,"l":6600.9551064712,"c":6613.3683695585,"v":281038.323088158,"t":1717923600}
+{"o":6613.3683695585,"h":6613.5345409939,"l":6539.2451192267,"c":6593.0824657665,"v":317756.6452042312,"t":1717927200}
+{"o":6593.0824657665,"h":6619.1196616347,"l":6524.3998131058,"c":6613.0190754674,"v":315400.2286329214,"t":1717930800}
+{"o":6613.0190754674,"h":6698.8910941823,"l":6598.927231839,"c":6680.1436319554,"v":461926.9311047287,"t":1717934400}
+{"o":6680.1436319554,"h":6689.679033144,"l":6617.7909521393,"c":6654.1837916636,"v":510291.6746364281,"t":1717938000}
+{"o":6654.1837916636,"h":6694.3519747539,"l":6647.2878854967,"c":6691.6122450976,"v":467921.8129101308,"t":1717941600}
+{"o":6691.6122450976,"h":6712.1459921232,"l":6679.2928852719,"c":6706.3139421871,"v":484506.0024252883,"t":1717945200}
+{"o":6706.3139421871,"h":6708.8986472879,"l":6675.1527258361,"c":6685.747051826,"v":447678.8926370709,"t":1717948800}
+{"o":6685.747051826,"h":6690.786239123,"l":6659.2766854387,"c":6672.5357627651,"v":469563.5737914328,"t":1717952400}
+{"o":6672.5357627651,"h":6742.6298870643,"l":6659.2162810242,"c":6735.6228596761,"v":450578.7790190522,"t":1717956000}
+{"o":6735.6228596761,"h":6760.0976887416,"l":6722.2479570553,"c":6726.0146630767,"v":553946.1393283851,"t":1717959600}
+{"o":6726.0146630767,"h":6726.0146630767,"l":6687.3703032223,"c":6695.7132950401,"v":455762.6848288988,"t":1717963200}
+{"o":6695.7132950401,"h":6721.0297982833,"l":6686.3014681868,"c":6712.4176707544,"v":451286.0045987417,"t":1717966800}
+{"o":6712.4176707544,"h":6732.8208312093,"l":6700.8475330954,"c":6715.0864698193,"v":387901.5244268168,"t":1717970400}
+{"o":6715.0864698193,"h":6725.0688548539,"l":6708.3950821349,"c":6721.7272002534,"v":284457.6655864515,"t":1717974000}
+{"o":6721.7272002534,"h":6726.6321183731,"l":6660.2295743544,"c":6681.4012711099,"v":449738.5816295976,"t":1717977600}
+{"o":6681.4012711099,"h":6707.5407478442,"l":6664.6341167913,"c":6686.1508155026,"v":322084.9938026667,"t":1717981200}
+{"o":6686.1508155026,"h":6703.6842259435,"l":6664.9506934178,"c":6673.350430305,"v":308026.0047837341,"t":1717984800}
+{"o":6673.350430305,"h":6673.8020742772,"l":6619.1393879873,"c":6627.5756865098,"v":529350.9823568255,"t":1717988400}
+{"o":6627.5756865098,"h":6656.0185823889,"l":6606.1198922975,"c":6644.5681433051,"v":366585.3528806388,"t":1717992000}
+{"o":6644.5681433051,"h":6644.935501615,"l":6605.0147505039,"c":6627.6701268397,"v":338161.7290081184,"t":1717995600}
+{"o":6627.6701268397,"h":6635.475688429,"l":6582.250531633,"c":6600.7370619588,"v":406765.5533620637,"t":1717999200}
+{"o":6600.7370619588,"h":6603.9449419762,"l":6527.9634623437,"c":6534.2458583149,"v":370848.0534931708,"t":1718002800}
+{"o":6534.2458583149,"h":6624.8644926636,"l":6531.5210816879,"c":6604.9987095169,"v":387943.867774848,"t":1718006400}
+{"o":6604.9987095169,"h":6641.9045253522,"l":6573.6205088393,"c":6636.4999132578,"v":324312.0964860486,"t":1718010000}
+{"o":6636.4999132578,"h":6640.6458656313,"l":6613.337278034,"c":6624.9684296227,"v":355280.8700135963,"t":1718013600}
+{"o":6624.9684296227,"h":6630.3065816653,"l":6597.8591310547,"c":6609.1704550336,"v":391247.4620691318,"t":1718017200}
+{"o":6609.1704550336,"h":6611.6677327168,"l":6565.2744171103,"c":6570.3157190031,"v":396300.7140951355,"t":1718020800}
+{"o":6570.3157190031,"h":6599.6408450482,"l":6537.9393761127,"c":6587.424348224,"v":559326.8056367654,"t":1718024400}
+{"o":6587.424348224,"h":6632.4000969287,"l":6555.4073522233,"c":6626.7596536444,"v":526048.4762638322,"t":1718028000}
+{"o":6626.7596536444,"h":6765.6208720967,"l":6622.8597380401,"c":6733.0893415638,"v":702161.8765885793,"t":1718031600}
+{"o":6733.0893415638,"h":6749.573765969,"l":6668.0492597342,"c":6716.1315933528,"v":655330.4962839956,"t":1718035200}
+{"o":6716.1315933528,"h":6745.3259212051,"l":6689.3539153984,"c":6742.3371520431,"v":491406.7707491547,"t":1718038800}
+{"o":6742.3371520431,"h":6753.2136625616,"l":6680.15830078,"c":6713.9731570806,"v":548415.3669727262,"t":1718042400}
+{"o":6713.9731570806,"h":6717.2689030799,"l":6635.8869552514,"c":6647.9615516215,"v":621146.2070396225,"t":1718046000}
+{"o":6647.9615516215,"h":6660.9816111383,"l":6592.8130241278,"c":6629.3572345502,"v":625510.74495716,"t":1718049600}
+{"o":6629.3572345502,"h":6647.5410504647,"l":6586.8138430709,"c":6613.2436684661,"v":562594.4724170119,"t":1718053200}
+{"o":6613.2436684661,"h":6617.7500899624,"l":6582.2202026583,"c":6605.233471098,"v":474040.1409070277,"t":1718056800}
+{"o":6605.233471098,"h":6609.0350050002,"l":6561.2194620133,"c":6593.2398001488,"v":414786.3623025777,"t":1718060400}
+{"o":6593.2398001488,"h":6618.9892411987,"l":6568.2262813646,"c":6587.6504613563,"v":456846.1859973595,"t":1718064000}
+{"o":6587.6504613563,"h":6622.9336466235,"l":6437.9155897898,"c":6481.101104472,"v":547480.6062374398,"t":1718067600}
+{"o":6481.101104472,"h":6546.2201940712,"l":6423.4094447141,"c":6494.3002866257,"v":716389.0289658759,"t":1718071200}
+{"o":6494.3002866257,"h":6509.5072808588,"l":6448.6135078134,"c":6470.3677893014,"v":493070.8898239718,"t":1718074800}
+{"o":6470.3677893014,"h":6471.6206304651,"l":6327.4304313669,"c":6403.0586121822,"v":538673.3425047641,"t":1718078400}
+{"o":6403.0586121822,"h":6408.9086752854,"l":6365.223206409,"c":6393.7149240021,"v":403649.5998593163,"t":1718082000}
+{"o":6393.7149240021,"h":6414.5961898665,"l":6323.2777010026,"c":6366.3049542391,"v":420727.7947575729,"t":1718085600}
+{"o":6366.3049542391,"h":6392.1390919294,"l":6324.4209400056,"c":6362.2021882492,"v":401870.6645383353,"t":1718089200}
+{"o":6362.2021882492,"h":6404.90214369,"l":6342.4924492408,"c":6375.8529457255,"v":416816.5606472795,"t":1718092800}
+{"o":6375.8529457255,"h":6399.2888973098,"l":6332.5861435582,"c":6383.5350331844,"v":393150.7401133876,"t":1718096400}
+{"o":6383.5350331844,"h":6438.8853423287,"l":6359.4540323558,"c":6415.0901671618,"v":422395.3190409805,"t":1718100000}
+{"o":6415.0901671618,"h":6416.864556376,"l":6364.4561340968,"c":6371.1088060307,"v":508650.8406814756,"t":1718103600}
+{"o":6371.1088060307,"h":6402.4728430146,"l":6356.4389364106,"c":6371.9796485436,"v":522463.356879503,"t":1718107200}
+{"o":6371.9796485436,"h":6396.515269451,"l":6254.1136586396,"c":6265.6421727221,"v":716937.1095398084,"t":1718110800}
+{"o":6265.6421727221,"h":6330.5316350835,"l":6240.6408579001,"c":6297.3372796187,"v":662055.2366296494,"t":1718114400}
+{"o":6297.3372796187,"h":6317.5673352648,"l":6065.5129245134,"c":6118.5217137847,"v":957436.4033287838,"t":1718118000}
+{"o":6118.5217137847,"h":6201.7154270863,"l":6085.4215934414,"c":6122.7260658798,"v":674144.0172959341,"t":1718121600}
+{"o":6122.7260658798,"h":6159.0423557111,"l":6001.3195305114,"c":6121.5531757683,"v":542571.268078536,"t":1718125200}
+{"o":6121.5531757683,"h":6197.6094288485,"l":6103.8799292349,"c":6167.2303465566,"v":534652.9791634398,"t":1718128800}
+{"o":6167.2303465566,"h":6212.7021617439,"l":6129.1891722229,"c":6186.7596320644,"v":575636.32722043,"t":1718132400}
+{"o":6186.7596320644,"h":6191.7639176498,"l":6142.2656935843,"c":6150.0037886599,"v":513617.6651622719,"t":1718136000}
+{"o":6150.0037886599,"h":6206.8621404807,"l":6147.6594209127,"c":6194.9462953402,"v":657423.1418874984,"t":1718139600}
+{"o":6194.9462953402,"h":6223.7535799039,"l":6173.345113954,"c":6200.7441281288,"v":439968.681180168,"t":1718143200}
+{"o":6200.7441281288,"h":6229.6218399206,"l":6174.6146519777,"c":6190.5595436787,"v":520830.8505385315,"t":1718146800}
+{"o":6190.5595436787,"h":6204.2115226606,"l":6101.9917020522,"c":6144.4824772653,"v":640373.5611638509,"t":1718150400}
+{"o":6144.4824772653,"h":6160.738611203,"l":5983.7164162671,"c":6101.8895325611,"v":678601.2171923148,"t":1718154000}
+{"o":6101.8895325611,"h":6200.7876184004,"l":6071.594214322,"c":6192.0913069475,"v":508610.1717359883,"t":1718157600}
+{"o":6192.0913069475,"h":6217.9855778893,"l":6129.6760120108,"c":6204.586180877,"v":394288.3132691946,"t":1718161200}
+{"o":6204.586180877,"h":6299.7698796042,"l":6200.4030741337,"c":6271.6302128117,"v":450093.3151193014,"t":1718164800}
+{"o":6271.6302128117,"h":6275.1860767983,"l":6220.7063977881,"c":6223.9724849369,"v":379140.4929356507,"t":1718168400}
+{"o":6223.9724849369,"h":6286.0922015085,"l":6223.699428988,"c":6253.505766556,"v":354472.9675119897,"t":1718172000}
+{"o":6253.505766556,"h":6299.3584493218,"l":6249.4487788672,"c":6292.2553354662,"v":334191.4553080142,"t":1718175600}
+{"o":6292.2553354662,"h":6316.3040908776,"l":6267.2772565425,"c":6272.6897662213,"v":288073.4032793865,"t":1718179200}
+{"o":6272.6897662213,"h":6330.9108487736,"l":6261.2790551665,"c":6310.432747578,"v":396806.9277756051,"t":1718182800}
+{"o":6310.432747578,"h":6371.4815644748,"l":6310.432747578,"c":6333.1428112011,"v":488215.7829427308,"t":1718186400}
+{"o":6333.1428112011,"h":6345.7011171652,"l":6289.2909417008,"c":6291.8446293074,"v":447782.0864959827,"t":1718190000}
+{"o":6291.8446293074,"h":6613.736276923,"l":6287.5584733489,"c":6585.9764742219,"v":928599.8933828353,"t":1718193600}
+{"o":6585.9764742219,"h":6706.5308075258,"l":6563.3084839136,"c":6603.8745783616,"v":783030.0898805506,"t":1718197200}
+{"o":6603.8745783616,"h":6665.260119453,"l":6578.5909200123,"c":6637.8971510928,"v":659233.7940659029,"t":1718200800}
+{"o":6637.8971510928,"h":6645.6399946109,"l":6539.6958633247,"c":6584.6321041836,"v":620388.8692339465,"t":1718204400}
+{"o":6584.6321041836,"h":6623.7182726444,"l":6545.3656618356,"c":6584.4583085959,"v":627700.3030637422,"t":1718208000}
+{"o":6584.4583085959,"h":6629.5798013884,"l":6560.1650697745,"c":6614.5796143524,"v":659414.0222491099,"t":1718211600}
+{"o":6614.5796143524,"h":6618.1470704601,"l":6444.8650370677,"c":6466.6924728812,"v":1055383.573926958,"t":1718215200}
+{"o":6466.6924728812,"h":6562.3472596985,"l":6257.0438564889,"c":6353.7659584202,"v":1061495.8783105216,"t":1718218800}
+{"o":6353.7659584202,"h":6435.4729661347,"l":6311.8114709394,"c":6423.0647461153,"v":659108.5820328888,"t":1718222400}
+{"o":6423.0647461153,"h":6455.475356647,"l":6404.5995447698,"c":6435.9926945831,"v":597308.2228661822,"t":1718226000}
+{"o":6435.9926945831,"h":6452.8960433268,"l":6416.8458814368,"c":6448.0768351192,"v":474912.8034939669,"t":1718229600}
+{"o":6448.0768351192,"h":6450.7609960041,"l":6397.3491814144,"c":6433.8858282066,"v":431132.4463939109,"t":1718233200}
+{"o":6433.8858282066,"h":6433.8858282066,"l":6343.255379775,"c":6410.4363160886,"v":434051.7009073852,"t":1718236800}
+{"o":6410.4363160886,"h":6442.0865373736,"l":6333.2569741697,"c":6338.9627957344,"v":451947.2525936241,"t":1718240400}
+{"o":6338.9627957344,"h":6370.9393405081,"l":6233.0342503346,"c":6293.2295188127,"v":528324.6476945952,"t":1718244000}
+{"o":6293.2295188127,"h":6293.5606428429,"l":6198.7829099725,"c":6280.2932530011,"v":711082.005136314,"t":1718247600}
+{"o":6280.2932530011,"h":6336.7120112876,"l":6267.8170674581,"c":6304.4874109822,"v":430122.893293756,"t":1718251200}
+{"o":6304.4874109822,"h":6327.3636099289,"l":6303.1636102999,"c":6316.4771626851,"v":425895.9664005161,"t":1718254800}
+{"o":6316.4771626851,"h":6324.0224022872,"l":6218.1228617553,"c":6277.8767096808,"v":823229.302637103,"t":1718258400}
+{"o":6277.8767096808,"h":6310.2067812491,"l":6197.1903584324,"c":6306.9624822523,"v":591801.4022756175,"t":1718262000}
+{"o":6306.9624822523,"h":6320.7958477698,"l":6284.2040873327,"c":6297.308051619,"v":430789.7097169713,"t":1718265600}
+{"o":6297.308051619,"h":6301.0049206822,"l":6200.9483980109,"c":6263.9493054991,"v":456534.8624592729,"t":1718269200}
+{"o":6263.9493054991,"h":6306.5579489541,"l":6220.7596126088,"c":6286.4587955286,"v":452516.0250752283,"t":1718272800}
+{"o":6286.4587955286,"h":6298.5868802894,"l":6184.7962876665,"c":6203.003732532,"v":418203.43501603,"t":1718276400}
+{"o":6203.003732532,"h":6304.9962305547,"l":6193.5767247425,"c":6218.234510119,"v":637278.5802218659,"t":1718280000}
+{"o":6218.234510119,"h":6294.0380895728,"l":6188.1507516944,"c":6223.9678464946,"v":617770.478950717,"t":1718283600}
+{"o":6223.9678464946,"h":6237.2320120707,"l":6087.7068403104,"c":6184.0695939616,"v":746101.10492288,"t":1718287200}
+{"o":6184.0695939616,"h":6191.2586514413,"l":6057.7869664595,"c":6087.3177894679,"v":848268.7057699562,"t":1718290800}
+{"o":6087.3177894679,"h":6133.2440389568,"l":6042.8505692416,"c":6118.7470156083,"v":796958.6137047173,"t":1718294400}
+{"o":6118.7470156083,"h":6163.4288866536,"l":6088.9668328477,"c":6160.5962039776,"v":535838.5439901659,"t":1718298000}
+{"o":6160.5962039776,"h":6186.1460858455,"l":6101.888376867,"c":6170.2314609896,"v":456520.9042067722,"t":1718301600}
+{"o":6170.2314609896,"h":6173.0691672793,"l":6092.5687952816,"c":6125.2014544022,"v":526928.2864123754,"t":1718305200}
+{"o":6125.2014544022,"h":6146.7021258122,"l":6080.8969164139,"c":6101.3105577356,"v":580065.4941765735,"t":1718308800}
+{"o":6101.3105577356,"h":6136.5823265555,"l":5983.8031544169,"c":6136.0618160364,"v":453832.9639756206,"t":1718312400}
+{"o":6136.0618160364,"h":6151.0721193642,"l":6086.056257445,"c":6142.2882094651,"v":422046.7730505,"t":1718316000}
+{"o":6142.2882094651,"h":6142.2882094651,"l":6087.770274438,"c":6103.8102043565,"v":341636.3199564346,"t":1718319600}
+{"o":6103.8102043565,"h":6143.6949814048,"l":6066.1837242448,"c":6097.008542456,"v":484034.2261700728,"t":1718323200}
+{"o":6097.008542456,"h":6135.8092172816,"l":6003.649612958,"c":6135.2062984169,"v":523414.3363049355,"t":1718326800}
+{"o":6135.2062984169,"h":6155.1181141121,"l":6108.0819796505,"c":6138.2904748853,"v":406517.3949274268,"t":1718330400}
+{"o":6138.2904748853,"h":6145.0157251326,"l":6087.4097528564,"c":6112.1476427839,"v":414207.914060939,"t":1718334000}
+{"o":6112.1476427839,"h":6137.7147528608,"l":6091.4740750893,"c":6094.503834903,"v":391583.3808948586,"t":1718337600}
+{"o":6094.503834903,"h":6178.2357510844,"l":6083.122800173,"c":6160.8715251067,"v":454056.5399055462,"t":1718341200}
+{"o":6160.8715251067,"h":6167.3221810645,"l":6092.421582111,"c":6129.7792224913,"v":353372.3391175678,"t":1718344800}
+{"o":6129.7792224913,"h":6141.2750847979,"l":6091.7794082787,"c":6117.8013587864,"v":328546.7162484227,"t":1718348400}
+{"o":6117.8013587864,"h":6171.3182122548,"l":6107.670046773,"c":6151.4366160974,"v":363216.9703337303,"t":1718352000}
+{"o":6151.4366160974,"h":6151.5840354122,"l":6093.2680723565,"c":6124.0975253313,"v":342527.0809909964,"t":1718355600}
+{"o":6124.0975253313,"h":6149.682328678,"l":6111.095451918,"c":6126.7511067416,"v":328468.9031575348,"t":1718359200}
+{"o":6126.7511067416,"h":6144.7662349209,"l":6094.0735744195,"c":6136.0401010021,"v":369824.7454739177,"t":1718362800}
+{"o":6136.0401010021,"h":6175.0954309733,"l":6125.1607451418,"c":6143.8736987165,"v":474972.1586510743,"t":1718366400}
+{"o":6143.8736987165,"h":6162.1962857309,"l":6120.5906491973,"c":6129.6647629354,"v":463961.1559264541,"t":1718370000}
+{"o":6129.6647629354,"h":6133.1916475281,"l":5956.9753230152,"c":6009.267833999,"v":633571.6298696701,"t":1718373600}
+{"o":6009.267833999,"h":6041.9488894738,"l":5879.9868214783,"c":5957.9646951416,"v":668720.793519525,"t":1718377200}
+{"o":5957.9646951416,"h":5968.8808965539,"l":5705.6647657229,"c":5861.93785724,"v":1130373.8071625161,"t":1718380800}
+{"o":5861.93785724,"h":5913.1115736344,"l":5781.0392535383,"c":5868.5309784742,"v":671232.5560171433,"t":1718384400}
+{"o":5868.5309784742,"h":5873.6484348821,"l":5778.4225373327,"c":5859.4742057297,"v":594424.3211192269,"t":1718388000}
+{"o":5859.4742057297,"h":5906.2283185663,"l":5784.3359744506,"c":5874.3835100601,"v":595987.4963100305,"t":1718391600}
+{"o":5874.3835100601,"h":5927.7284723212,"l":5867.7017959141,"c":5878.8096332642,"v":451088.097551989,"t":1718395200}
+{"o":5878.8096332642,"h":6016.8943513072,"l":5862.9279311654,"c":5969.0781885934,"v":633282.9813328028,"t":1718398800}
+{"o":5969.0781885934,"h":5976.076586104,"l":5892.6170597959,"c":5938.0187070779,"v":610059.5177321956,"t":1718402400}
+{"o":5938.0187070779,"h":5953.3256651688,"l":5911.9828188677,"c":5928.3435389402,"v":390736.0761231264,"t":1718406000}
+{"o":5928.3435389402,"h":5970.1233613154,"l":5923.8730487279,"c":5949.8255659831,"v":392020.7305427605,"t":1718409600}
+{"o":5949.8255659831,"h":5988.4223251847,"l":5936.0401580441,"c":5940.0524874558,"v":361678.9439480448,"t":1718413200}
+{"o":5940.0524874558,"h":5967.3078268453,"l":5925.4627680174,"c":5958.6396512334,"v":310532.730022668,"t":1718416800}
+{"o":5958.6396512334,"h":6006.1052473915,"l":5956.3655168866,"c":6003.90987794,"v":321259.9534164051,"t":1718420400}
+{"o":6003.90987794,"h":6015.691143805,"l":5973.3922449025,"c":5998.5432344839,"v":336553.783770663,"t":1718424000}
+{"o":5998.5432344839,"h":6031.8255691032,"l":5995.4185900978,"c":6004.7256960316,"v":311358.9719210279,"t":1718427600}
+{"o":6004.7256960316,"h":6028.433523967,"l":5967.5781218289,"c":5976.5325867632,"v":330483.8752473415,"t":1718431200}
+{"o":5976.5325867632,"h":6001.7841285333,"l":5952.5341726547,"c":5958.4872259344,"v":342889.8455441703,"t":1718434800}
+{"o":5958.4872259344,"h":5984.2570668706,"l":5945.3740959198,"c":5965.3314327182,"v":287546.9218884793,"t":1718438400}
+{"o":5965.3314327182,"h":5981.2324794424,"l":5933.8425684297,"c":5947.4724113414,"v":328225.356630631,"t":1718442000}
+{"o":5947.4724113414,"h":5972.1129884251,"l":5927.2696403447,"c":5966.6340021391,"v":282833.6891225043,"t":1718445600}
+{"o":5966.6340021391,"h":5992.7849216147,"l":5958.814696279,"c":5988.4871476152,"v":315028.680877405,"t":1718449200}
+{"o":5988.4871476152,"h":6001.4301253936,"l":5968.595596954,"c":5995.1787645853,"v":315938.2353623886,"t":1718452800}
+{"o":5995.1787645853,"h":6007.3513046158,"l":5970.7534572344,"c":6003.9984305571,"v":361308.403584559,"t":1718456400}
+{"o":6003.9984305571,"h":6008.242503067,"l":5978.034921335,"c":5985.1206351255,"v":463621.600468357,"t":1718460000}
+{"o":5985.1206351255,"h":6034.1471679365,"l":5980.1440077429,"c":6017.6163348342,"v":460379.3915944708,"t":1718463600}
+{"o":6017.6163348342,"h":6044.1988953493,"l":6011.6209251085,"c":6018.1112393237,"v":397038.8527673784,"t":1718467200}
+{"o":6018.1112393237,"h":6035.1442563138,"l":6004.1975916041,"c":6032.0363241813,"v":403633.2691789943,"t":1718470800}
+{"o":6032.0363241813,"h":6032.2074073432,"l":5993.7812987772,"c":6002.2685277582,"v":419920.6062117675,"t":1718474400}
+{"o":6002.2685277582,"h":6016.7432154213,"l":5973.1640106755,"c":5995.1531260412,"v":390258.9248717502,"t":1718478000}
+{"o":5995.1531260412,"h":6007.8299460739,"l":5963.8227273531,"c":5981.0874857149,"v":383904.5405262877,"t":1718481600}
+{"o":5981.0874857149,"h":6032.172908961,"l":5976.5500369506,"c":6022.2626314406,"v":332549.24489652,"t":1718485200}
+{"o":6022.2626314406,"h":6028.7903268712,"l":6001.4973388221,"c":6026.2587407127,"v":328598.7599653288,"t":1718488800}
+{"o":6026.2587407127,"h":6036.7361653315,"l":6017.7453630077,"c":6029.4226330482,"v":313341.0127358511,"t":1718492400}
+{"o":6029.4226330482,"h":6035.2097107546,"l":5993.3897351193,"c":5995.1705738089,"v":316503.1647305674,"t":1718496000}
+{"o":5995.1705738089,"h":6014.7786450133,"l":5978.536327031,"c":5996.0477977792,"v":355077.7777561268,"t":1718499600}
+{"o":5996.0477977792,"h":5996.5266579036,"l":5976.8124538802,"c":5980.2204455476,"v":310276.7406682954,"t":1718503200}
+{"o":5980.2204455476,"h":5991.3270500576,"l":5962.861873876,"c":5966.6000779602,"v":293935.3480366998,"t":1718506800}
+{"o":5966.6000779602,"h":5970.8413803143,"l":5931.9071722509,"c":5932.8417454465,"v":365132.4654591142,"t":1718510400}
+{"o":5932.8417454465,"h":5987.1769269761,"l":5929.8283625702,"c":5984.7712956395,"v":360894.1232037348,"t":1718514000}
+{"o":5984.7712956395,"h":6007.17137087,"l":5971.436617837,"c":6000.063333351,"v":383228.0508862322,"t":1718517600}
+{"o":6000.063333351,"h":6019.6018980746,"l":5985.4644570252,"c":5988.6806947047,"v":333708.672471498,"t":1718521200}
+{"o":5988.6806947047,"h":6001.5287175763,"l":5967.1358560611,"c":5972.6882017847,"v":293593.8911392797,"t":1718524800}
+{"o":5972.6882017847,"h":5997.9287162035,"l":5961.0211396187,"c":5997.7815353776,"v":389905.8075164608,"t":1718528400}
+{"o":5997.7815353776,"h":6037.9527432304,"l":5983.9612531753,"c":6025.7879761263,"v":412736.2558455251,"t":1718532000}
+{"o":6025.7879761263,"h":6031.4182540781,"l":6004.8330504844,"c":6008.1232250366,"v":322047.1766898753,"t":1718535600}
+{"o":6008.1232250366,"h":6027.7049147464,"l":5998.7206875225,"c":6012.4590328428,"v":367988.4710814309,"t":1718539200}
+{"o":6012.4590328428,"h":6050.4699716232,"l":6009.8270740337,"c":6045.3989930449,"v":477020.9237291515,"t":1718542800}
+{"o":6045.3989930449,"h":6086.4797672345,"l":6033.9166926768,"c":6064.0058863612,"v":462969.0075910983,"t":1718546400}
+{"o":6064.0058863612,"h":6164.7181820833,"l":6061.9492220051,"c":6156.6729648624,"v":417034.8980686435,"t":1718550000}
+{"o":6156.6729648624,"h":6186.1514153701,"l":6129.946867687,"c":6144.7610042452,"v":409257.3112076503,"t":1718553600}
+{"o":6144.7610042452,"h":6173.0024717235,"l":6122.4342632365,"c":6130.9461067034,"v":372409.3057904909,"t":1718557200}
+{"o":6130.9461067034,"h":6155.7209203371,"l":6113.678444662,"c":6149.2324937435,"v":368548.0967697001,"t":1718560800}
+{"o":6149.2324937435,"h":6174.4198542813,"l":6142.6742709119,"c":6161.8243911098,"v":452844.1915710998,"t":1718564400}
+{"o":6161.8243911098,"h":6187.3671316751,"l":6148.6188001214,"c":6171.9499430162,"v":329142.8556307932,"t":1718568000}
+{"o":6171.9499430162,"h":6195.8622627843,"l":6161.2495783595,"c":6184.6293051655,"v":332319.160127226,"t":1718571600}
+{"o":6184.6293051655,"h":6262.4553483688,"l":6182.4290113296,"c":6233.3411857461,"v":448914.6572977541,"t":1718575200}
+{"o":6233.3411857461,"h":6271.3787875443,"l":6224.7959664379,"c":6270.1444145138,"v":325849.5833573095,"t":1718578800}
+{"o":6270.1444145138,"h":6290.1535418994,"l":6232.1397065029,"c":6236.867501155,"v":382420.8519064143,"t":1718582400}
+{"o":6236.867501155,"h":6242.8489680634,"l":6156.819008451,"c":6173.0681366095,"v":403048.707056792,"t":1718586000}
+{"o":6173.0681366095,"h":6177.5380024171,"l":6122.7094447291,"c":6158.254506194,"v":421168.4256828678,"t":1718589600}
+{"o":6158.254506194,"h":6159.8222607158,"l":6098.2097637568,"c":6103.9133269978,"v":373130.0419513053,"t":1718593200}
+{"o":6103.9133269978,"h":6155.3473493458,"l":6071.8735583696,"c":6153.0426478424,"v":348146.0638041,"t":1718596800}
+{"o":6153.0426478424,"h":6182.9816604647,"l":6111.5613133758,"c":6130.0856857565,"v":378403.8100128283,"t":1718600400}
+{"o":6130.0856857565,"h":6134.348107177,"l":6057.2752102083,"c":6068.1580308558,"v":461786.7322636967,"t":1718604000}
+{"o":6068.1580308558,"h":6115.08141287,"l":6042.0492841643,"c":6075.2772398486,"v":490862.2715213429,"t":1718607600}
+{"o":6075.2772398486,"h":6103.9523645045,"l":6018.2325154914,"c":6046.0810417289,"v":476817.3654520254,"t":1718611200}
+{"o":6046.0810417289,"h":6084.7447344103,"l":5972.3500189489,"c":5986.4781668019,"v":503354.8303109842,"t":1718614800}
+{"o":5986.4781668019,"h":5994.1785208363,"l":5873.3006699095,"c":5936.8652884257,"v":566800.8317755818,"t":1718618400}
+{"o":5936.8652884257,"h":6006.8515866762,"l":5929.0844291458,"c":5967.8602557333,"v":556883.2177773905,"t":1718622000}
+{"o":5967.8602557333,"h":5976.0042973011,"l":5879.6920466478,"c":5934.1306016838,"v":597253.0633667898,"t":1718625600}
+{"o":5934.1306016838,"h":5965.470056651,"l":5879.3468142842,"c":5901.9482719823,"v":570355.9672296119,"t":1718629200}
+{"o":5901.9482719823,"h":5995.0253865175,"l":5897.2249651678,"c":5945.1078419355,"v":639322.1340560627,"t":1718632800}
+{"o":5945.1078419355,"h":5967.0495087255,"l":5780.4292893578,"c":5851.8673006563,"v":698711.7436434363,"t":1718636400}
+{"o":5851.8673006563,"h":5965.0326288373,"l":5773.1774796205,"c":5938.8339424095,"v":735494.754870019,"t":1718640000}
+{"o":5938.8339424095,"h":6009.9371559715,"l":5938.0229872948,"c":5995.0759225365,"v":634039.173577403,"t":1718643600}
+{"o":5995.0759225365,"h":6082.7029470087,"l":5991.8366212803,"c":6065.980269609,"v":719287.8975947836,"t":1718647200}
+{"o":6065.980269609,"h":6068.5788086197,"l":5979.9850013578,"c":5988.7037296955,"v":620361.7092359615,"t":1718650800}
+{"o":5988.7037296955,"h":5993.4311214963,"l":5893.5448756429,"c":5925.428864494,"v":713346.9534347095,"t":1718654400}
+{"o":5925.428864494,"h":5960.5116629555,"l":5866.1555518673,"c":5932.6299452208,"v":693196.5950430754,"t":1718658000}
+{"o":5932.6299452208,"h":5967.9378780984,"l":5913.8988467387,"c":5961.5996831043,"v":830898.5381603579,"t":1718661600}
+{"o":5961.5996831043,"h":5977.6725069038,"l":5922.5501120243,"c":5940.9836074039,"v":1263993.5591037269,"t":1718665200}
+{"o":5940.9836074039,"h":5961.326443259,"l":5807.2098686802,"c":5865.3773679643,"v":1144319.8459864238,"t":1718668800}
+{"o":5865.3773679643,"h":5885.904496869,"l":5327.9297125142,"c":5499.9153537844,"v":1455313.7273302439,"t":1718672400}
+{"o":5499.9153537844,"h":5631.5908632967,"l":5423.8570058655,"c":5590.3842704776,"v":1245016.4570462571,"t":1718676000}
+{"o":5590.3842704776,"h":5636.5498015556,"l":5549.0833431874,"c":5628.1198285799,"v":959247.6677068527,"t":1718679600}
+{"o":5628.1198285799,"h":5693.2226854173,"l":5589.5371267813,"c":5670.9092320426,"v":1203322.591119081,"t":1718683200}
+{"o":5670.9092320426,"h":5719.4930335679,"l":5654.6044479324,"c":5661.8156521179,"v":920870.1694740301,"t":1718686800}
+{"o":5661.8156521179,"h":5688.8353046106,"l":5619.7427231842,"c":5644.260320036,"v":635524.5989687541,"t":1718690400}
+{"o":5644.260320036,"h":5683.7539004302,"l":5639.8749715146,"c":5671.1297179138,"v":618537.9532454311,"t":1718694000}
+{"o":5671.1297179138,"h":5760.0473332078,"l":5661.1119538969,"c":5747.4447409857,"v":686271.554101489,"t":1718697600}
+{"o":5747.4447409857,"h":5755.6704421243,"l":5689.6019216222,"c":5695.3317512679,"v":476035.3700702289,"t":1718701200}
+{"o":5695.3317512679,"h":5741.3087003009,"l":5674.1280348579,"c":5709.4222022418,"v":477139.1903533334,"t":1718704800}
+{"o":5709.4222022418,"h":5722.7340899136,"l":5624.53123743,"c":5687.0487518752,"v":653385.8939488895,"t":1718708400}
+{"o":5687.0487518752,"h":5706.7018003121,"l":5609.795702739,"c":5640.2523799475,"v":733860.4243297086,"t":1718712000}
+{"o":5640.2523799475,"h":5650.8850244707,"l":5508.6311342815,"c":5565.4339446317,"v":855188.8952798558,"t":1718715600}
+{"o":5565.4339446317,"h":5712.2820603184,"l":5506.4699090914,"c":5601.1701420735,"v":1060238.4058355996,"t":1718719200}
+{"o":5601.1701420735,"h":5675.2421096742,"l":5555.5084944759,"c":5636.8711525968,"v":752309.5276285748,"t":1718722800}
+{"o":5636.8711525968,"h":5643.0623638875,"l":5520.3557413797,"c":5584.2003388453,"v":783053.2613498212,"t":1718726400}
+{"o":5584.2003388453,"h":5607.1899304377,"l":5499.1600925951,"c":5502.0822759706,"v":791170.6876766019,"t":1718730000}
+{"o":5502.0822759706,"h":5567.6629482832,"l":5460.0039354403,"c":5484.876180858,"v":955943.516010342,"t":1718733600}
+{"o":5484.876180858,"h":5512.3383291061,"l":5400.8411666384,"c":5508.1496946941,"v":1021553.5805818083,"t":1718737200}
+{"o":5508.1496946941,"h":5676.9012776279,"l":5458.4366064084,"c":5663.7896239316,"v":966632.9438722614,"t":1718740800}
+{"o":5663.7896239316,"h":5742.7054636795,"l":5649.1891229891,"c":5711.5410998678,"v":804933.5652946697,"t":1718744400}
+{"o":5711.5410998678,"h":5714.9751709307,"l":5650.5956141121,"c":5703.581214027,"v":623009.4303330944,"t":1718748000}
+{"o":5703.581214027,"h":5707.86904526,"l":5659.1556660459,"c":5696.2223417779,"v":523603.1392736156,"t":1718751600}
+{"o":5696.2223417779,"h":5733.2169699114,"l":5641.7426403248,"c":5720.3871430748,"v":851349.3700426979,"t":1718755200}
+{"o":5720.3871430748,"h":5830.2668368013,"l":5684.6397330606,"c":5719.5732152217,"v":1044756.0053634559,"t":1718758800}
+{"o":5719.5732152217,"h":5815.1585183211,"l":5717.2330139334,"c":5766.0107558567,"v":726335.4395438358,"t":1718762400}
+{"o":5766.0107558567,"h":5869.7724258215,"l":5759.4592773235,"c":5811.7162251841,"v":712285.0707198197,"t":1718766000}
+{"o":5811.7162251841,"h":5856.6232779633,"l":5797.7967405762,"c":5832.2674210068,"v":505820.7495425405,"t":1718769600}
+{"o":5832.2674210068,"h":5850.686863329,"l":5778.6879909889,"c":5804.3268119314,"v":462173.4227424977,"t":1718773200}
+{"o":5804.3268119314,"h":5881.4072066801,"l":5791.9780717133,"c":5870.9184687116,"v":478705.8173278506,"t":1718776800}
+{"o":5870.9184687116,"h":5882.2508599691,"l":5796.0906399301,"c":5804.247782144,"v":412127.7741723481,"t":1718780400}
+{"o":5804.247782144,"h":5814.3731711723,"l":5742.1005042048,"c":5751.5710806663,"v":375312.0953068068,"t":1718784000}
+{"o":5751.5710806663,"h":5773.9246075003,"l":5711.0369138356,"c":5742.0192478278,"v":425268.0135228529,"t":1718787600}
+{"o":5742.0192478278,"h":5779.3975633384,"l":5713.400225893,"c":5776.6769419597,"v":408228.8013839965,"t":1718791200}
+{"o":5776.6769419597,"h":5785.6155119828,"l":5676.042868684,"c":5718.4453055977,"v":465443.9501931133,"t":1718794800}
+{"o":5718.4453055977,"h":5758.8840667914,"l":5691.7117728835,"c":5740.1532043716,"v":503396.1399329287,"t":1718798400}
+{"o":5740.1532043716,"h":5752.6063573652,"l":5697.6448917176,"c":5697.6448917176,"v":494518.9430948533,"t":1718802000}
+{"o":5697.6448917176,"h":5702.4897312268,"l":5616.5919701206,"c":5654.7449858196,"v":692863.1074394278,"t":1718805600}
+{"o":5654.7449858196,"h":5685.6385587404,"l":5642.4824060059,"c":5675.7710082788,"v":576428.503609083,"t":1718809200}
+{"o":5675.7710082788,"h":5703.4578442424,"l":5638.071033896,"c":5676.9010864802,"v":577436.1919188334,"t":1718812800}
+{"o":5676.9010864802,"h":5773.0999641926,"l":5667.0111144918,"c":5714.4245308671,"v":575685.0451259802,"t":1718816400}
+{"o":5714.4245308671,"h":5746.5191581902,"l":5696.898297299,"c":5706.2594758686,"v":570365.5879921335,"t":1718820000}
+{"o":5706.2594758686,"h":5708.6444245589,"l":5620.7708595144,"c":5666.3203788709,"v":711618.8830868661,"t":1718823600}
+{"o":5666.3203788709,"h":5678.3036333068,"l":5587.914203629,"c":5610.7216004664,"v":818038.4780104681,"t":1718827200}
+{"o":5610.7216004664,"h":5639.3653909603,"l":5582.3595476964,"c":5627.2054766916,"v":726572.611599026,"t":1718830800}
+{"o":5627.2054766916,"h":5641.2130838098,"l":5579.7164109058,"c":5585.3510386859,"v":550712.6674601582,"t":1718834400}
+{"o":5585.3510386859,"h":5630.8896866069,"l":5577.5277317781,"c":5620.4627176517,"v":742537.7379283872,"t":1718838000}
+{"o":5620.4627176517,"h":5643.4300563555,"l":5585.0208589839,"c":5607.8827624061,"v":702462.8645887438,"t":1718841600}
+{"o":5607.8827624061,"h":5691.1442891725,"l":5578.1992140737,"c":5601.7202145368,"v":665485.3233646177,"t":1718845200}
+{"o":5601.7202145368,"h":5607.4892965228,"l":5546.4638116342,"c":5573.8571263545,"v":523972.4407418393,"t":1718848800}
+{"o":5573.8571263545,"h":5577.3865359963,"l":5496.3433335297,"c":5514.4208691779,"v":462634.6483037241,"t":1718852400}
+{"o":5514.4208691779,"h":5594.1192469916,"l":5491.7161830494,"c":5565.7488322707,"v":497668.2398616,"t":1718856000}
+{"o":5565.7488322707,"h":5652.4275816615,"l":5565.5863721518,"c":5636.6240479424,"v":547253.350028254,"t":1718859600}
+{"o":5636.6240479424,"h":5679.3517779406,"l":5609.0375864001,"c":5620.7839921512,"v":536326.1119048924,"t":1718863200}
+{"o":5620.7839921512,"h":5722.4893300656,"l":5611.8014824065,"c":5681.5687140263,"v":593170.9387159455,"t":1718866800}
+{"o":5681.5687140263,"h":5708.1181483222,"l":5654.8825329233,"c":5708.1181483222,"v":500363.4681887181,"t":1718870400}
+{"o":5708.1181483222,"h":5721.8910027439,"l":5684.8172057683,"c":5695.7440878479,"v":554281.7381593672,"t":1718874000}
+{"o":5695.7440878479,"h":5781.1270091312,"l":5670.4858022073,"c":5770.8426099069,"v":606902.8089241495,"t":1718877600}
+{"o":5770.8426099069,"h":5858.7631354499,"l":5743.0300440853,"c":5773.9000181265,"v":660325.4434199677,"t":1718881200}
+{"o":5773.9000181265,"h":5808.7932888467,"l":5729.2609999636,"c":5730.6424543503,"v":636721.1833436682,"t":1718884800}
+{"o":5730.6424543503,"h":5759.5238133247,"l":5586.5499670037,"c":5595.4067437449,"v":714621.7099336551,"t":1718888400}
+{"o":5595.4067437449,"h":5600.1546237129,"l":5497.7587092992,"c":5574.5316279495,"v":890319.2829467211,"t":1718892000}
+{"o":5574.5316279495,"h":5589.5709036888,"l":5517.5035485082,"c":5523.3419275541,"v":732763.6008185348,"t":1718895600}
+{"o":5523.3419275541,"h":5553.3067427066,"l":5467.4308325847,"c":5523.0548129887,"v":778566.522054116,"t":1718899200}
+{"o":5523.0548129887,"h":5592.069300184,"l":5502.6469614389,"c":5581.5759637562,"v":710130.9560065056,"t":1718902800}
+{"o":5581.5759637562,"h":5630.6129714332,"l":5562.3187663332,"c":5564.7493316605,"v":751070.0531074601,"t":1718906400}
+{"o":5564.7493316605,"h":5577.7751490912,"l":5531.5930397643,"c":5560.7494340515,"v":599792.3404453034,"t":1718910000}
+{"o":5560.7494340515,"h":5577.0477939542,"l":5536.7331960035,"c":5563.6637984646,"v":699309.3111832642,"t":1718913600}
+{"o":5563.6637984646,"h":5592.3790179525,"l":5537.5038509114,"c":5541.8813743514,"v":480742.4872693023,"t":1718917200}
+{"o":5541.8813743514,"h":5573.0846423945,"l":5535.3372462064,"c":5549.7747102784,"v":457056.1335925082,"t":1718920800}
+{"o":5549.7747102784,"h":5564.7172755466,"l":5527.1573114141,"c":5532.3221153054,"v":440148.2640492231,"t":1718924400}
+{"o":5532.3221153054,"h":5556.9104921302,"l":5479.5184700666,"c":5512.9814290099,"v":561612.6419469021,"t":1718928000}
+{"o":5512.9814290099,"h":5574.4447251132,"l":5493.4419066992,"c":5564.8396239416,"v":546911.5877199897,"t":1718931600}
+{"o":5564.8396239416,"h":5587.6360323719,"l":5508.0553020922,"c":5513.3600151185,"v":420659.4853213294,"t":1718935200}
+{"o":5513.3600151185,"h":5516.9177505807,"l":5460.2597583436,"c":5498.0985046929,"v":491882.4545111312,"t":1718938800}
+{"o":5498.0985046929,"h":5523.8372609553,"l":5465.2902649155,"c":5515.8365529147,"v":480997.8888599278,"t":1718942400}
+{"o":5515.8365529147,"h":5520.647411627,"l":5477.659462966,"c":5512.2729838066,"v":414319.3753615487,"t":1718946000}
+{"o":5512.2729838066,"h":5521.5794030309,"l":5472.9079625386,"c":5492.6551080775,"v":427807.6229562222,"t":1718949600}
+{"o":5492.6551080775,"h":5514.6947332791,"l":5415.931491237,"c":5446.6470650896,"v":437877.9012488991,"t":1718953200}
+{"o":5446.6470650896,"h":5465.9618919866,"l":5369.3420629238,"c":5391.4734906466,"v":578027.9554436402,"t":1718956800}
+{"o":5391.4734906466,"h":5499.1320002746,"l":5383.7034182045,"c":5483.8146510307,"v":586162.6507610297,"t":1718960400}
+{"o":5483.8146510307,"h":5502.7173349079,"l":5457.3261152309,"c":5472.2395881315,"v":473740.9293246336,"t":1718964000}
+{"o":5472.2395881315,"h":5500.1646043148,"l":5453.6843187256,"c":5473.3877492779,"v":456356.5610069007,"t":1718967600}
+{"o":5473.3877492779,"h":5492.9391305254,"l":5410.7798011559,"c":5437.6874239333,"v":583847.4264004388,"t":1718971200}
+{"o":5437.6874239333,"h":5439.6140311117,"l":5327.8923675876,"c":5393.3729643058,"v":691174.8948804826,"t":1718974800}
+{"o":5393.3729643058,"h":5531.1222018795,"l":5368.4572184559,"c":5508.6928271273,"v":686777.9611370015,"t":1718978400}
+{"o":5508.6928271273,"h":5546.2255264755,"l":5409.5425308046,"c":5445.4340674847,"v":696780.1295879476,"t":1718982000}
+{"o":5445.4340674847,"h":5459.4274103379,"l":5403.9307867193,"c":5425.256257874,"v":504741.7139707824,"t":1718985600}
+{"o":5425.256257874,"h":5432.404985483,"l":5346.7630308176,"c":5351.5323641595,"v":546991.7705366635,"t":1718989200}
+{"o":5351.5323641595,"h":5488.88933098,"l":5330.2232284551,"c":5485.9405712265,"v":745649.4798288029,"t":1718992800}
+{"o":5485.9405712265,"h":5550.1194811852,"l":5450.5533673603,"c":5499.7575921055,"v":586391.1847411123,"t":1718996400}
+{"o":5499.7575921055,"h":5587.6376816691,"l":5495.8918292792,"c":5529.1541262251,"v":526733.267834801,"t":1719000000}
+{"o":5529.1541262251,"h":5572.1111224275,"l":5465.24175614,"c":5545.439248451,"v":511084.5779442755,"t":1719003600}
+{"o":5545.439248451,"h":5594.9967421937,"l":5519.9152129188,"c":5588.532091477,"v":476468.0751924975,"t":1719007200}
+{"o":5588.532091477,"h":5612.8840861099,"l":5542.7871168178,"c":5579.2862195687,"v":495108.2829781219,"t":1719010800}
+{"o":5579.2862195687,"h":5584.6194108599,"l":5515.298887835,"c":5537.8975654878,"v":346107.5434436238,"t":1719014400}
+{"o":5537.8975654878,"h":5562.1995209984,"l":5522.1376416336,"c":5541.8536943474,"v":310280.7557384344,"t":1719018000}
+{"o":5541.8536943474,"h":5608.3627141116,"l":5538.4510334371,"c":5594.9611127363,"v":339961.0151104587,"t":1719021600}
+{"o":5594.9611127363,"h":5609.9332082883,"l":5564.7121556241,"c":5601.7108003442,"v":356936.1438145908,"t":1719025200}
+{"o":5601.7108003442,"h":5610.9304353245,"l":5584.7042982766,"c":5604.0125066295,"v":357053.5185238914,"t":1719028800}
+{"o":5604.0125066295,"h":5641.9246252812,"l":5594.3111660455,"c":5636.8155309743,"v":373566.0344913713,"t":1719032400}
+{"o":5636.8155309743,"h":5686.1216164365,"l":5606.5969347593,"c":5608.9174624148,"v":378637.9405437256,"t":1719036000}
+{"o":5608.9174624148,"h":5618.9320415275,"l":5576.5117283958,"c":5588.2903761111,"v":342989.0086840007,"t":1719039600}
+{"o":5588.2903761111,"h":5593.2248836873,"l":5544.9183288187,"c":5553.9380742373,"v":357779.6219246773,"t":1719043200}
+{"o":5553.9380742373,"h":5579.7847956167,"l":5541.7219740963,"c":5574.179621149,"v":335225.8714462725,"t":1719046800}
+{"o":5574.179621149,"h":5582.1996966723,"l":5550.8574585536,"c":5564.0297895349,"v":317749.7972583974,"t":1719050400}
+{"o":5564.0297895349,"h":5580.9673678578,"l":5544.9622187096,"c":5575.0974182972,"v":314611.6149943193,"t":1719054000}
+{"o":5575.0974182972,"h":5586.4917584451,"l":5563.0783031081,"c":5565.5672380452,"v":323864.9213633508,"t":1719057600}
+{"o":5565.5672380452,"h":5573.070315058,"l":5547.310589365,"c":5555.1494320335,"v":364104.3761681793,"t":1719061200}
+{"o":5555.1494320335,"h":5586.2997827156,"l":5555.1494320335,"c":5574.8728140934,"v":361825.9348575255,"t":1719064800}
+{"o":5574.8728140934,"h":5583.6244024186,"l":5552.6297977265,"c":5563.2518169822,"v":495972.2596158684,"t":1719068400}
+{"o":5563.2518169822,"h":5582.5963412278,"l":5552.8292089203,"c":5581.9753275745,"v":403156.2790727274,"t":1719072000}
+{"o":5581.9753275745,"h":5595.8027780397,"l":5552.7937688304,"c":5555.6692597675,"v":353723.1121206234,"t":1719075600}
+{"o":5555.6692597675,"h":5568.713784326,"l":5552.3311254147,"c":5561.379298221,"v":331254.1444796327,"t":1719079200}
+{"o":5561.379298221,"h":5576.0018457437,"l":5553.612969307,"c":5574.9116619205,"v":385758.9191291651,"t":1719082800}
+{"o":5574.9116619205,"h":5577.7753230194,"l":5554.6178324882,"c":5564.6655673199,"v":398977.8594414704,"t":1719086400}
+{"o":5564.6655673199,"h":5576.252455276,"l":5559.8487520449,"c":5575.9914933634,"v":345204.9878640978,"t":1719090000}
+{"o":5575.9914933634,"h":5580.5261045917,"l":5558.0731606349,"c":5566.0973849665,"v":328290.262908618,"t":1719093600}
+{"o":5566.0973849665,"h":5568.4450862734,"l":5518.1763340967,"c":5541.6768701244,"v":323478.6107779967,"t":1719097200}
+{"o":5541.6768701244,"h":5598.3340872596,"l":5537.3615499577,"c":5580.4349152814,"v":398460.890688222,"t":1719100800}
+{"o":5580.4349152814,"h":5607.0867817866,"l":5563.1523255149,"c":5593.0343264933,"v":368275.5655954111,"t":1719104400}
+{"o":5593.0343264933,"h":5600.4515311801,"l":5564.9970146875,"c":5585.2828041842,"v":373292.221549905,"t":1719108000}
+{"o":5585.2828041842,"h":5604.627126314,"l":5571.0753096204,"c":5585.2517817045,"v":339105.5957893952,"t":1719111600}
+{"o":5585.2517817045,"h":5597.4537432975,"l":5577.8317418096,"c":5577.8730143922,"v":287188.4996723357,"t":1719115200}
+{"o":5577.8730143922,"h":5591.482986697,"l":5563.8792919269,"c":5572.7232694773,"v":279278.691719629,"t":1719118800}
+{"o":5572.7232694773,"h":5583.6432520942,"l":5566.8521203555,"c":5570.8395111911,"v":296286.0257183347,"t":1719122400}
+{"o":5570.8395111911,"h":5588.6053864224,"l":5568.4286793597,"c":5586.6736804451,"v":267885.9023440448,"t":1719126000}
+{"o":5586.6736804451,"h":5587.9850569656,"l":5571.8778313328,"c":5577.2012800289,"v":248740.7941037841,"t":1719129600}
+{"o":5577.2012800289,"h":5587.3835762741,"l":5562.0884503195,"c":5580.1830014159,"v":278340.0608626865,"t":1719133200}
+{"o":5580.1830014159,"h":5585.3105542445,"l":5543.6741561189,"c":5548.799486381,"v":292439.5103867667,"t":1719136800}
+{"o":5548.799486381,"h":5564.8593029859,"l":5532.7382374652,"c":5556.3600611906,"v":349624.8610917766,"t":1719140400}
+{"o":5556.3600611906,"h":5570.5800159824,"l":5545.5212743238,"c":5545.9347451145,"v":368233.4052978224,"t":1719144000}
+{"o":5545.9347451145,"h":5565.3925311595,"l":5529.2190001621,"c":5537.1769743827,"v":347224.1597561518,"t":1719147600}
+{"o":5537.1769743827,"h":5539.7718944276,"l":5475.1590937882,"c":5479.9020855484,"v":427703.0384076782,"t":1719151200}
+{"o":5479.9020855484,"h":5499.3924368862,"l":5445.7375909839,"c":5453.2112816272,"v":429230.9772564804,"t":1719154800}
+{"o":5453.2112816272,"h":5474.9329195778,"l":5391.977301883,"c":5417.1244263938,"v":507774.3870675993,"t":1719158400}
+{"o":5417.1244263938,"h":5455.6624184634,"l":5408.545117182,"c":5437.2326574022,"v":484891.981840356,"t":1719162000}
+{"o":5437.2326574022,"h":5468.4254631902,"l":5435.0119595122,"c":5460.3783899919,"v":394146.8033080046,"t":1719165600}
+{"o":5460.3783899919,"h":5492.0003915857,"l":5442.3207283622,"c":5448.8637062299,"v":363040.9072457933,"t":1719169200}
+{"o":5448.8637062299,"h":5450.9615739955,"l":5352.0922410222,"c":5408.6656039682,"v":569587.0614111288,"t":1719172800}
+{"o":5408.6656039682,"h":5424.0268485393,"l":5365.9735463742,"c":5410.398962343,"v":488248.2481880004,"t":1719176400}
+{"o":5410.398962343,"h":5411.5048966682,"l":5329.0743655235,"c":5351.966934121,"v":508051.0527174894,"t":1719180000}
+{"o":5351.966934121,"h":5363.9336867802,"l":5308.8057413938,"c":5330.4272396462,"v":410132.9546926764,"t":1719183600}
+{"o":5330.4272396462,"h":5378.6268578071,"l":5309.7868554826,"c":5346.2414742883,"v":466617.1739678488,"t":1719187200}
+{"o":5346.2414742883,"h":5354.0673858074,"l":5237.7350883601,"c":5291.7178024474,"v":597136.3858381312,"t":1719190800}
+{"o":5291.7178024474,"h":5310.1440224362,"l":5223.2089178918,"c":5251.4088460745,"v":449031.6483925479,"t":1719194400}
+{"o":5251.4088460745,"h":5288.1416855257,"l":5223.1721806251,"c":5231.3357117136,"v":422332.2836663802,"t":1719198000}
+{"o":5231.3357117136,"h":5249.9187415729,"l":5193.5174257136,"c":5224.4369371051,"v":453637.4655519248,"t":1719201600}
+{"o":5224.4369371051,"h":5234.5262801835,"l":5104.7585941235,"c":5134.23672354,"v":622494.1520758943,"t":1719205200}
+{"o":5134.23672354,"h":5185.9654306871,"l":5133.3598918552,"c":5178.1856099844,"v":440261.3584233884,"t":1719208800}
+{"o":5178.1856099844,"h":5216.0870957158,"l":5152.9727248509,"c":5188.6588596544,"v":382915.2831257889,"t":1719212400}
+{"o":5188.6588596544,"h":5249.7193755796,"l":5162.4690887407,"c":5217.9863145475,"v":418898.7489984193,"t":1719216000}
+{"o":5217.9863145475,"h":5246.2685472592,"l":5048.4188471441,"c":5226.3297960206,"v":745340.599992511,"t":1719219600}
+{"o":5226.3297960206,"h":5278.8975521765,"l":5219.2950412395,"c":5258.0795509192,"v":644432.3649668086,"t":1719223200}
+{"o":5258.0795509192,"h":5284.0764311657,"l":5217.669579843,"c":5269.8131028937,"v":454956.0729916082,"t":1719226800}
+{"o":5269.8131028937,"h":5340.8240883042,"l":5252.9932452504,"c":5315.4249631241,"v":553352.9031893713,"t":1719230400}
+{"o":5315.4249631241,"h":5370.0079868976,"l":5232.2988560198,"c":5349.2492687356,"v":668706.2461313547,"t":1719234000}
+{"o":5349.2492687356,"h":5384.5394261023,"l":5291.289905727,"c":5325.3902176414,"v":695096.1163504593,"t":1719237600}
+{"o":5325.3902176414,"h":5348.7853438194,"l":5146.2391551965,"c":5235.501336151,"v":1016936.6862056536,"t":1719241200}
+{"o":5235.501336151,"h":5286.0078583166,"l":5216.1696867576,"c":5248.5715489987,"v":818111.8721249488,"t":1719244800}
+{"o":5248.5715489987,"h":5363.8748123427,"l":5233.2947576605,"c":5312.3369369691,"v":1089992.1217538279,"t":1719248400}
+{"o":5312.3369369691,"h":5399.6061843953,"l":5245.3167404794,"c":5399.4719569707,"v":818289.227755405,"t":1719252000}
+{"o":5399.4719569707,"h":5401.3154863024,"l":5255.970452441,"c":5279.5139454576,"v":812952.5220827836,"t":1719255600}
+{"o":5279.5139454576,"h":5345.881767402,"l":5194.1117089039,"c":5315.4438034357,"v":1116086.6965891081,"t":1719259200}
+{"o":5315.4438034357,"h":5444.7368593008,"l":5306.1642694714,"c":5426.2403303954,"v":1028591.4933070021,"t":1719262800}
+{"o":5426.2403303954,"h":5449.1772754953,"l":5395.0489273428,"c":5397.5570281242,"v":668711.2929655515,"t":1719266400}
+{"o":5397.5570281242,"h":5498.6266928596,"l":5397.4406137549,"c":5486.4410733605,"v":661468.6557645261,"t":1719270000}
+{"o":5486.4410733605,"h":5514.5066954367,"l":5462.6697360292,"c":5486.9586311263,"v":620091.1826388822,"t":1719273600}
+{"o":5486.9586311263,"h":5494.1004237664,"l":5439.6423748286,"c":5479.530806617,"v":583805.1727418144,"t":1719277200}
+{"o":5479.530806617,"h":5530.2274329242,"l":5453.7136570949,"c":5514.2681389993,"v":527679.7226614973,"t":1719280800}
+{"o":5514.2681389993,"h":5662.4407391213,"l":5500.3037237132,"c":5631.2762360086,"v":708946.9036638374,"t":1719284400}
+{"o":5631.2762360086,"h":5656.6060660327,"l":5600.3439303827,"c":5652.4358293052,"v":493351.5562891437,"t":1719288000}
+{"o":5652.4358293052,"h":5674.6754575894,"l":5615.6562606269,"c":5627.6305502482,"v":535346.9763955515,"t":1719291600}
+{"o":5627.6305502482,"h":5646.1743552087,"l":5608.9095782624,"c":5638.668749492,"v":432165.8940534461,"t":1719295200}
+{"o":5638.668749492,"h":5652.6640664241,"l":5583.3902043925,"c":5587.1209137224,"v":433991.3365438864,"t":1719298800}
+{"o":5587.1209137224,"h":5611.3886126164,"l":5529.0914681692,"c":5569.0409477115,"v":403402.2644858253,"t":1719302400}
+{"o":5569.0409477115,"h":5702.9985361987,"l":5554.4059767291,"c":5681.1420242863,"v":535593.1456896347,"t":1719306000}
+{"o":5681.1420242863,"h":5767.1948596467,"l":5658.1842202134,"c":5752.1619703539,"v":518886.8020460387,"t":1719309600}
+{"o":5752.1619703539,"h":5757.0521794426,"l":5686.5340133413,"c":5712.4917146389,"v":505493.4882957159,"t":1719313200}
+{"o":5712.4917146389,"h":5726.9608099457,"l":5656.7012908398,"c":5666.222325154,"v":539777.2560155465,"t":1719316800}
+{"o":5666.222325154,"h":5709.7706454886,"l":5657.4033337561,"c":5671.6356388386,"v":606579.8428677686,"t":1719320400}
+{"o":5671.6356388386,"h":5769.8974177995,"l":5665.5539816398,"c":5727.923370013,"v":632791.2950821485,"t":1719324000}
+{"o":5727.923370013,"h":5823.9423805701,"l":5692.6502927555,"c":5780.954780655,"v":713459.493786009,"t":1719327600}
+{"o":5780.954780655,"h":5789.1897109736,"l":5689.34934335,"c":5701.2267910269,"v":638036.2390354212,"t":1719331200}
+{"o":5701.2267910269,"h":5753.8991765678,"l":5691.5986494319,"c":5694.4744222152,"v":509579.0531711516,"t":1719334800}
+{"o":5694.4744222152,"h":5779.8321791251,"l":5680.87512299,"c":5770.4822668063,"v":561803.0956931362,"t":1719338400}
+{"o":5770.4822668063,"h":5782.131282886,"l":5733.9595093163,"c":5753.5536791347,"v":497392.2694201638,"t":1719342000}
+{"o":5753.5536791347,"h":5762.9189903833,"l":5725.1053122752,"c":5733.9872000645,"v":466819.8543719609,"t":1719345600}
+{"o":5733.9872000645,"h":5733.9872000645,"l":5688.2773786703,"c":5693.81646755,"v":461793.552752545,"t":1719349200}
+{"o":5693.81646755,"h":5727.1315070218,"l":5659.5855627088,"c":5673.7498709254,"v":519073.5309812759,"t":1719352800}
+{"o":5673.7498709254,"h":5735.8951470519,"l":5630.8419148634,"c":5660.2339841172,"v":586342.7647808127,"t":1719356400}
+{"o":5660.2339841172,"h":5689.0843433478,"l":5644.7656935093,"c":5656.5966093841,"v":469452.1303482301,"t":1719360000}
+{"o":5656.5966093841,"h":5780.5050312086,"l":5648.6718708453,"c":5763.1885846032,"v":562593.9291904753,"t":1719363600}
+{"o":5763.1885846032,"h":5820.0445793718,"l":5744.4990358008,"c":5756.642312003,"v":518708.0726828961,"t":1719367200}
+{"o":5756.642312003,"h":5774.0328931576,"l":5712.7168606914,"c":5740.6847733991,"v":472808.488622178,"t":1719370800}
+{"o":5740.6847733991,"h":5754.4917028107,"l":5673.4487368927,"c":5675.8041230739,"v":449732.8386650042,"t":1719374400}
+{"o":5675.8041230739,"h":5704.9329759792,"l":5651.5816903188,"c":5671.3599472532,"v":648044.2771772658,"t":1719378000}
+{"o":5671.3599472532,"h":5701.7864801568,"l":5661.8111390874,"c":5676.4309083974,"v":447327.1897888617,"t":1719381600}
+{"o":5676.4309083974,"h":5725.479056226,"l":5670.1218612375,"c":5717.1119919469,"v":393840.9250043111,"t":1719385200}
+{"o":5717.1119919469,"h":5728.6472737254,"l":5643.608843484,"c":5658.6080803872,"v":359516.4184246243,"t":1719388800}
+{"o":5658.6080803872,"h":5687.249359252,"l":5645.7505264627,"c":5674.2002066645,"v":361034.837067995,"t":1719392400}
+{"o":5674.2002066645,"h":5684.3659780236,"l":5638.6866952711,"c":5667.0789941894,"v":389920.192721538,"t":1719396000}
+{"o":5667.0789941894,"h":5706.0514631123,"l":5659.8293702644,"c":5687.3435541083,"v":487560.2253684623,"t":1719399600}
+{"o":5687.3435541083,"h":5707.60430041,"l":5658.4677721086,"c":5677.885123516,"v":460968.9655518942,"t":1719403200}
+{"o":5677.885123516,"h":5759.30575073,"l":5661.2245958357,"c":5749.8001184864,"v":588721.8791930111,"t":1719406800}
+{"o":5749.8001184864,"h":5783.2295141467,"l":5700.5314544655,"c":5716.2606173069,"v":584629.3757715005,"t":1719410400}
+{"o":5716.2606173069,"h":5719.8753724149,"l":5640.2533334895,"c":5677.257365719,"v":580436.8399649501,"t":1719414000}
+{"o":5677.257365719,"h":5697.7339355768,"l":5622.3803969107,"c":5637.6890636754,"v":533692.7031001817,"t":1719417600}
+{"o":5637.6890636754,"h":5654.7212738849,"l":5382.2904259831,"c":5647.5708564772,"v":930262.292969802,"t":1719421200}
+{"o":5647.5708564772,"h":5653.0825211195,"l":5599.592836209,"c":5624.6394228408,"v":464650.4179121269,"t":1719424800}
+{"o":5624.6394228408,"h":5711.573830054,"l":5609.6913052365,"c":5707.9902862432,"v":562250.2741247015,"t":1719428400}
+{"o":5707.9902862432,"h":5738.1978045808,"l":5646.6578809543,"c":5680.1214527167,"v":540255.9408314122,"t":1719432000}
+{"o":5680.1214527167,"h":5715.8622738131,"l":5663.4431107709,"c":5703.7261805012,"v":521393.6065382551,"t":1719435600}
+{"o":5703.7261805012,"h":5736.913354391,"l":5675.3707796203,"c":5693.4058035706,"v":486953.9289465853,"t":1719439200}
+{"o":5693.4058035706,"h":5701.226901757,"l":5651.310309588,"c":5670.5279832639,"v":435502.0215435317,"t":1719442800}
+{"o":5670.5279832639,"h":5696.1909986442,"l":5636.6318589656,"c":5669.4093790698,"v":425784.0746213481,"t":1719446400}
+{"o":5669.4093790698,"h":5679.156971796,"l":5642.3573018091,"c":5656.7325933793,"v":431230.5989430818,"t":1719450000}
+{"o":5656.7325933793,"h":5674.8238092603,"l":5618.9436740632,"c":5670.6630342999,"v":401272.6868949856,"t":1719453600}
+{"o":5670.6630342999,"h":5714.2235154032,"l":5655.9699026866,"c":5697.8736778869,"v":389680.8060685179,"t":1719457200}
+{"o":5697.8736778869,"h":5709.1935864548,"l":5671.8655782744,"c":5676.3021724484,"v":413069.5431615208,"t":1719460800}
+{"o":5676.3021724484,"h":5684.9944678573,"l":5632.8888159959,"c":5642.8683402331,"v":397335.7328789832,"t":1719464400}
+{"o":5642.8683402331,"h":5647.8036336463,"l":5601.231114358,"c":5629.4872188554,"v":452482.7794785561,"t":1719468000}
+{"o":5629.4872188554,"h":5644.6155345243,"l":5613.8770468407,"c":5632.5468427129,"v":378104.9674950312,"t":1719471600}
+{"o":5632.5468427129,"h":5651.3585196457,"l":5614.2153846022,"c":5650.3297990059,"v":389315.7218706553,"t":1719475200}
+{"o":5650.3297990059,"h":5734.9273706181,"l":5635.4486304239,"c":5730.2230931362,"v":476763.0993676954,"t":1719478800}
+{"o":5730.2230931362,"h":5776.4622850967,"l":5714.0030169078,"c":5732.2660178408,"v":549395.8840644056,"t":1719482400}
+{"o":5732.2660178408,"h":5782.8914187238,"l":5731.1003032112,"c":5760.5813311767,"v":540260.2741861476,"t":1719486000}
+{"o":5760.5813311767,"h":5813.3318588078,"l":5741.5739631006,"c":5783.2748018803,"v":594612.8690208887,"t":1719489600}
+{"o":5783.2748018803,"h":6220.6218527959,"l":5778.3583519992,"c":6130.3535332413,"v":1655677.0618495662,"t":1719493200}
+{"o":6130.3535332413,"h":6265.6758569408,"l":6108.6927440199,"c":6128.2405366243,"v":1092830.6652880488,"t":1719496800}
+{"o":6128.2405366243,"h":6159.5198218995,"l":6051.2082311819,"c":6120.4124484725,"v":699391.8907179279,"t":1719500400}
+{"o":6120.4124484725,"h":6143.1218484496,"l":6073.6312098006,"c":6123.7526778071,"v":586897.5464572568,"t":1719504000}
+{"o":6123.7526778071,"h":6158.7898321425,"l":6092.0563456857,"c":6139.6116750755,"v":685150.6447613162,"t":1719507600}
+{"o":6139.6116750755,"h":6189.4984212189,"l":6113.1527366672,"c":6160.6090493028,"v":771817.3681589884,"t":1719511200}
+{"o":6160.6090493028,"h":6169.2983033685,"l":6112.8285661904,"c":6146.907092778,"v":682958.2167354684,"t":1719514800}
+{"o":6146.907092778,"h":6199.0436819202,"l":6121.0558914871,"c":6191.4096368525,"v":584353.7356636558,"t":1719518400}
+{"o":6191.4096368525,"h":6258.1554743899,"l":6149.553487556,"c":6211.0488758924,"v":602113.2754830283,"t":1719522000}
+{"o":6211.0488758924,"h":6228.6289384975,"l":6188.0774187124,"c":6218.9993380408,"v":539573.1511068018,"t":1719525600}
+{"o":6218.9993380408,"h":6229.3450235572,"l":6170.9010467011,"c":6198.6216603347,"v":509007.6516041285,"t":1719529200}
+{"o":6198.6216603347,"h":6209.2102522299,"l":6097.9879705782,"c":6114.3229434154,"v":490881.2660595884,"t":1719532800}
+{"o":6114.3229434154,"h":6242.7656370019,"l":6097.1204378871,"c":6172.3748308623,"v":662225.304208091,"t":1719536400}
+{"o":6172.3748308623,"h":6188.6268596168,"l":6068.3273252156,"c":6091.8517488836,"v":655068.1371851719,"t":1719540000}
+{"o":6091.8517488836,"h":6120.3658482674,"l":6071.1516349029,"c":6111.4716310848,"v":496831.3223995789,"t":1719543600}
+{"o":6111.4716310848,"h":6125.3907355765,"l":6029.3152314708,"c":6053.8137815578,"v":464756.1359302525,"t":1719547200}
+{"o":6053.8137815578,"h":6071.0271273757,"l":5938.174479955,"c":5975.1058855001,"v":543517.9452426353,"t":1719550800}
+{"o":5975.1058855001,"h":6023.2690078347,"l":5960.0179275756,"c":6016.130252581,"v":496252.9059743796,"t":1719554400}
+{"o":6016.130252581,"h":6026.3425354259,"l":5973.2459486647,"c":6017.972861483,"v":461467.2160316024,"t":1719558000}
+{"o":6017.972861483,"h":6050.915160203,"l":5994.1738254263,"c":6024.9719074906,"v":458715.9203421502,"t":1719561600}
+{"o":6024.9719074906,"h":6056.8216811241,"l":5998.2051015228,"c":6041.6311073432,"v":455326.6523440563,"t":1719565200}
+{"o":6041.6311073432,"h":6054.0430368747,"l":5999.1548430937,"c":6020.4851053142,"v":403637.8783148301,"t":1719568800}
+{"o":6020.4851053142,"h":6053.0044304896,"l":6007.0737760314,"c":6027.5813679039,"v":433561.5382433856,"t":1719572400}
+{"o":6027.5813679039,"h":6081.7459651337,"l":5973.5507690185,"c":5983.3864482399,"v":563749.6788569157,"t":1719576000}
+{"o":5983.3864482399,"h":6028.5522856417,"l":5923.8924562384,"c":5945.6067240385,"v":573131.0015367626,"t":1719579600}
+{"o":5945.6067240385,"h":5966.0321834179,"l":5856.9704700695,"c":5874.4200345696,"v":623095.2653945617,"t":1719583200}
+{"o":5874.4200345696,"h":6019.876537318,"l":5833.5479721245,"c":5930.6523571716,"v":614054.8648736088,"t":1719586800}
+{"o":5930.6523571716,"h":5955.5759781015,"l":5843.0943630455,"c":5935.1062811106,"v":613033.8993049259,"t":1719590400}
+{"o":5935.1062811106,"h":5935.4986409095,"l":5813.5067414536,"c":5848.8763778566,"v":493049.3597974301,"t":1719594000}
+{"o":5848.8763778566,"h":5880.9253074741,"l":5831.4251873577,"c":5867.6769480599,"v":434690.5213595994,"t":1719597600}
+{"o":5867.6769480599,"h":5879.7278118715,"l":5802.3466209499,"c":5831.6943371864,"v":463699.2444490284,"t":1719601200}
+{"o":5831.6943371864,"h":5864.3658505215,"l":5785.3196448521,"c":5799.292496292,"v":420145.4321463025,"t":1719604800}
+{"o":5799.292496292,"h":5823.4478652289,"l":5754.1261439486,"c":5810.3891576319,"v":409677.6624459887,"t":1719608400}
+{"o":5810.3891576319,"h":5823.1473823765,"l":5788.3395356354,"c":5796.6986836277,"v":337820.8018292526,"t":1719612000}
+{"o":5796.6986836277,"h":5802.7311995944,"l":5779.285875499,"c":5795.2841241971,"v":304113.4127543673,"t":1719615600}
+{"o":5795.2841241971,"h":5858.1159862973,"l":5793.1043967475,"c":5838.0172569553,"v":314571.5127793258,"t":1719619200}
+{"o":5838.0172569553,"h":5901.151491257,"l":5833.8578843565,"c":5877.487820469,"v":332421.0840474538,"t":1719622800}
+{"o":5877.487820469,"h":5893.7466619699,"l":5864.061136954,"c":5881.7043969954,"v":279618.2181451457,"t":1719626400}
+{"o":5881.7043969954,"h":5887.5694552085,"l":5859.1545084285,"c":5869.467176881,"v":252933.7246434819,"t":1719630000}
+{"o":5869.467176881,"h":5873.9182924864,"l":5847.3511626579,"c":5854.5802200074,"v":236443.502609558,"t":1719633600}
+{"o":5854.5802200074,"h":5855.1917157954,"l":5803.731168367,"c":5822.1262377255,"v":303486.7050098387,"t":1719637200}
+{"o":5822.1262377255,"h":5851.8104031956,"l":5821.8165295287,"c":5843.9804725693,"v":277835.85826878,"t":1719640800}
+{"o":5843.9804725693,"h":5900.9754930714,"l":5843.9804725693,"c":5880.4290365307,"v":285722.4509561798,"t":1719644400}
+{"o":5880.4290365307,"h":5892.943634997,"l":5858.133402794,"c":5887.5672457923,"v":287302.4521632218,"t":1719648000}
+{"o":5887.5672457923,"h":5913.6973656398,"l":5866.9036342573,"c":5913.6973656398,"v":269048.2735992322,"t":1719651600}
+{"o":5913.6973656398,"h":5928.1163541217,"l":5900.8275521534,"c":5906.4795939981,"v":265174.9932190187,"t":1719655200}
+{"o":5906.4795939981,"h":5910.7868898876,"l":5890.9363415718,"c":5906.246326764,"v":254303.2171758135,"t":1719658800}
+{"o":5906.246326764,"h":5921.4851374798,"l":5880.1897633069,"c":5892.5524222062,"v":261111.0117262311,"t":1719662400}
+{"o":5892.5524222062,"h":5899.213003073,"l":5875.1205626737,"c":5885.33538219,"v":298191.2301823256,"t":1719666000}
+{"o":5885.33538219,"h":5905.0575726986,"l":5859.9410534782,"c":5871.5832399375,"v":300746.4317905959,"t":1719669600}
+{"o":5871.5832399375,"h":5910.8088382789,"l":5855.6649841443,"c":5906.4843008069,"v":300095.3056739158,"t":1719673200}
+{"o":5906.4843008069,"h":5910.7765947527,"l":5876.1620374313,"c":5888.3892073506,"v":340613.4270629242,"t":1719676800}
+{"o":5888.3892073506,"h":5899.1169508578,"l":5867.2697445066,"c":5895.18938182,"v":336913.5984507364,"t":1719680400}
+{"o":5895.18938182,"h":5898.2628207647,"l":5864.3615749798,"c":5880.0355939427,"v":328311.1617551131,"t":1719684000}
+{"o":5880.0355939427,"h":5883.2666145421,"l":5831.6767649664,"c":5867.2686934151,"v":322411.690581953,"t":1719687600}
+{"o":5867.2686934151,"h":5871.1189014424,"l":5827.8773425422,"c":5838.4573687865,"v":328815.8971633182,"t":1719691200}
+{"o":5838.4573687865,"h":5845.5438723967,"l":5815.7428669346,"c":5824.6580112701,"v":282020.3192516362,"t":1719694800}
+{"o":5824.6580112701,"h":5832.8454278489,"l":5783.3568153134,"c":5798.232576044,"v":291597.0773526041,"t":1719698400}
+{"o":5798.232576044,"h":5820.5343031789,"l":5795.2768506577,"c":5805.2323035607,"v":264150.4083323982,"t":1719702000}
+{"o":5805.2323035607,"h":5840.4823009203,"l":5794.49241303,"c":5827.8304345378,"v":275636.4937047728,"t":1719705600}
+{"o":5827.8304345378,"h":5829.3017880974,"l":5784.4578725492,"c":5799.9338532018,"v":283977.4625105291,"t":1719709200}
+{"o":5799.9338532018,"h":5803.2843252982,"l":5724.6597584485,"c":5749.6150577638,"v":328013.2251454823,"t":1719712800}
+{"o":5749.6150577638,"h":5765.2562069347,"l":5720.1754564941,"c":5724.6675664181,"v":349953.173545317,"t":1719716400}
+{"o":5724.6675664181,"h":5725.4144033889,"l":5688.6029170643,"c":5696.3915542514,"v":310191.1651367667,"t":1719720000}
+{"o":5696.3915542514,"h":5705.7381310821,"l":5679.2737857199,"c":5697.7726032901,"v":303584.1407391425,"t":1719723600}
+{"o":5697.7726032901,"h":5758.6965996902,"l":5689.7798378905,"c":5758.6965996902,"v":337509.8959257356,"t":1719727200}
+{"o":5758.6965996902,"h":5841.3019334687,"l":5754.882328047,"c":5821.7318370758,"v":360741.5157296062,"t":1719730800}
+{"o":5821.7318370758,"h":5857.5989239439,"l":5806.8298569249,"c":5844.3217573372,"v":297472.1432396491,"t":1719734400}
+{"o":5844.3217573372,"h":5866.3974050355,"l":5829.6265862737,"c":5835.1656081051,"v":251038.9448004407,"t":1719738000}
+{"o":5835.1656081051,"h":5845.2844439479,"l":5809.3094690504,"c":5827.22781077,"v":261773.7309401337,"t":1719741600}
+{"o":5827.22781077,"h":5855.7427538329,"l":5822.3882919545,"c":5843.6819902878,"v":260158.9135246228,"t":1719745200}
+{"o":5843.6819902878,"h":5859.9153774207,"l":5819.8654121424,"c":5838.9146084455,"v":296543.3127530197,"t":1719748800}
+{"o":5838.9146084455,"h":5896.6217878794,"l":5835.9505050914,"c":5893.7337386993,"v":341978.0055594961,"t":1719752400}
+{"o":5893.7337386993,"h":5897.4564034593,"l":5865.5215844223,"c":5883.4739488238,"v":481594.4036294039,"t":1719756000}
+{"o":5883.4739488238,"h":5960.0831254085,"l":5881.4795662122,"c":5949.9771825282,"v":432216.575410563,"t":1719759600}
+{"o":5949.9771825282,"h":5957.0739235631,"l":5899.5233502466,"c":5928.074674993,"v":353258.1991599718,"t":1719763200}
+{"o":5928.074674993,"h":5971.0144584564,"l":5921.4886369717,"c":5964.9691040266,"v":343613.0393215938,"t":1719766800}
+{"o":5964.9691040266,"h":6035.7920843716,"l":5953.7347095883,"c":6012.4539344376,"v":363281.2037239273,"t":1719770400}
+{"o":6012.4539344376,"h":6017.5976797116,"l":5984.6434298765,"c":5998.0267114332,"v":333778.8417277162,"t":1719774000}
+{"o":5998.0267114332,"h":6039.8204734048,"l":5980.0477873251,"c":5980.0477873251,"v":363051.254459169,"t":1719777600}
+{"o":5980.0477873251,"h":5995.2060867009,"l":5958.8970529705,"c":5982.8296674156,"v":328981.6170087185,"t":1719781200}
+{"o":5982.8296674156,"h":6109.964997062,"l":5979.9682353026,"c":6089.3204482834,"v":445805.1287466913,"t":1719784800}
+{"o":6089.3204482834,"h":6096.9553647686,"l":6059.3260699785,"c":6069.7497684949,"v":323592.146289398,"t":1719788400}
+{"o":6069.7497684949,"h":6131.7962085071,"l":6044.9999836788,"c":6121.7786800476,"v":322473.1888511794,"t":1719792000}
+{"o":6121.7786800476,"h":6176.1266715087,"l":6105.1534306507,"c":6136.023420928,"v":441734.7603936631,"t":1719795600}
+{"o":6136.023420928,"h":6162.8549702549,"l":6089.4071082196,"c":6105.230305326,"v":364058.0604139738,"t":1719799200}
+{"o":6105.230305326,"h":6129.8027832793,"l":6102.8615454329,"c":6114.610540408,"v":284344.0761316629,"t":1719802800}
+{"o":6114.610540408,"h":6136.7769136079,"l":6099.4736531535,"c":6109.6166798108,"v":403284.7591512884,"t":1719806400}
+{"o":6109.6166798108,"h":6149.9064119932,"l":6107.6792759579,"c":6133.66642698,"v":389780.3940744281,"t":1719810000}
+{"o":6133.66642698,"h":6141.0154846061,"l":6095.4632070789,"c":6129.8610495094,"v":361732.5119909856,"t":1719813600}
+{"o":6129.8610495094,"h":6160.1212763969,"l":6110.3660385183,"c":6141.8394409611,"v":378734.3665523854,"t":1719817200}
+{"o":6141.8394409611,"h":6173.5982880222,"l":6083.1377106901,"c":6105.8690642496,"v":374497.2024825448,"t":1719820800}
+{"o":6105.8690642496,"h":6130.6906713974,"l":6082.7862353438,"c":6121.8605010049,"v":303245.6178442338,"t":1719824400}
+{"o":6121.8605010049,"h":6125.9553231561,"l":6075.1811056611,"c":6082.4429182974,"v":317228.5880138518,"t":1719828000}
+{"o":6082.4429182974,"h":6087.3724688384,"l":6041.5180700655,"c":6051.7588105903,"v":312230.5730282624,"t":1719831600}
+{"o":6051.7588105903,"h":6108.2200503144,"l":6049.6519536695,"c":6108.1752574046,"v":333302.8321357722,"t":1719835200}
+{"o":6108.1752574046,"h":6153.1771137297,"l":6060.3896241404,"c":6089.6262813291,"v":458200.3508804946,"t":1719838800}
+{"o":6089.6262813291,"h":6130.266468746,"l":6056.3333075283,"c":6121.9868731421,"v":461829.9541639053,"t":1719842400}
+{"o":6121.9868731421,"h":6156.6463249505,"l":6104.9122410607,"c":6146.7089717599,"v":399888.6083862022,"t":1719846000}
+{"o":6146.7089717599,"h":6180.7125863851,"l":6102.9276401486,"c":6127.8251617053,"v":490604.6222840588,"t":1719849600}
+{"o":6127.8251617053,"h":6154.8857389428,"l":6091.1123002367,"c":6133.2931427993,"v":422519.593796148,"t":1719853200}
+{"o":6133.2931427993,"h":6165.3914417032,"l":6099.6707406254,"c":6120.3584609991,"v":457905.127726763,"t":1719856800}
+{"o":6120.3584609991,"h":6125.9613007105,"l":6073.5113182523,"c":6105.2096472603,"v":391986.091222704,"t":1719860400}
+{"o":6105.2096472603,"h":6134.960852098,"l":6097.6428199935,"c":6112.9214912329,"v":429861.3600527508,"t":1719864000}
+{"o":6112.9214912329,"h":6142.7267321848,"l":6096.8777320489,"c":6113.7358207166,"v":354000.6609436262,"t":1719867600}
+{"o":6113.7358207166,"h":6120.8565273569,"l":6046.4114634125,"c":6081.2325484691,"v":424422.091588226,"t":1719871200}
+{"o":6081.2325484691,"h":6094.8680440494,"l":6051.7738161931,"c":6075.5578551467,"v":296975.8875372731,"t":1719874800}
+{"o":6075.5578551467,"h":6116.0897987963,"l":6054.1388048231,"c":6102.9514629241,"v":378997.772715831,"t":1719878400}
+{"o":6102.9514629241,"h":6124.7981144217,"l":6088.0257009964,"c":6116.4140377187,"v":323567.0457834785,"t":1719882000}
+{"o":6116.4140377187,"h":6175.04074751,"l":6113.9025622354,"c":6172.6160582128,"v":329367.6977945304,"t":1719885600}
+{"o":6172.6160582128,"h":6215.3671563091,"l":6149.0650484491,"c":6178.9944955968,"v":358272.2388746009,"t":1719889200}
+{"o":6178.9944955968,"h":6208.5570659568,"l":6165.3710821794,"c":6168.1676349073,"v":359453.3625188788,"t":1719892800}
+{"o":6168.1676349073,"h":6184.6133189729,"l":6161.4141854498,"c":6173.9786632679,"v":265534.0385654679,"t":1719896400}
+{"o":6173.9786632679,"h":6178.6221846796,"l":6111.5058941628,"c":6120.6181829867,"v":302219.1010639521,"t":1719900000}
+{"o":6120.6181829867,"h":6121.5638616194,"l":6087.610693229,"c":6106.3136897181,"v":285881.6187290272,"t":1719903600}
+{"o":6106.3136897181,"h":6144.3457523789,"l":6082.8317146374,"c":6128.1881884078,"v":291801.8463946781,"t":1719907200}
+{"o":6128.1881884078,"h":6148.9588315463,"l":6116.768589272,"c":6142.3307904615,"v":280388.5950274121,"t":1719910800}
+{"o":6142.3307904615,"h":6164.6158665473,"l":6114.9511513879,"c":6162.8743524801,"v":325140.1508549242,"t":1719914400}
+{"o":6162.8743524801,"h":6216.8121587979,"l":6148.3486984844,"c":6195.5524627363,"v":353506.9522232205,"t":1719918000}
+{"o":6195.5524627363,"h":6274.7447348819,"l":6167.3793687097,"c":6235.5776867481,"v":380865.9749163647,"t":1719921600}
+{"o":6235.5776867481,"h":6285.0491402803,"l":6153.0277537117,"c":6166.2290149601,"v":505356.3095953551,"t":1719925200}
+{"o":6166.2290149601,"h":6180.709892854,"l":6097.7198893614,"c":6138.9746899016,"v":521981.68838831,"t":1719928800}
+{"o":6138.9746899016,"h":6171.4281807286,"l":6115.2558248772,"c":6146.6600069407,"v":363797.9700532726,"t":1719932400}
+{"o":6146.6600069407,"h":6172.6502496043,"l":6115.974340362,"c":6168.1689650011,"v":415275.0716169775,"t":1719936000}
+{"o":6168.1689650011,"h":6210.2911574925,"l":6122.6421810143,"c":6207.9713076525,"v":377192.7208800667,"t":1719939600}
+{"o":6207.9713076525,"h":6358.2289930264,"l":6207.9341627786,"c":6334.6739765784,"v":581817.168605841,"t":1719943200}
+{"o":6334.6739765784,"h":6359.2944566744,"l":6300.7573414128,"c":6324.0370682886,"v":417606.7925655396,"t":1719946800}
+{"o":6324.0370682886,"h":6352.935524106,"l":6306.8325071048,"c":6340.1901912734,"v":381720.7496608014,"t":1719950400}
+{"o":6340.1901912734,"h":6375.8182759034,"l":6331.4114903765,"c":6363.820979303,"v":379008.3016905046,"t":1719954000}
+{"o":6363.820979303,"h":6408.6940360193,"l":6363.820979303,"c":6403.6697198496,"v":426719.6956516217,"t":1719957600}
+{"o":6403.6697198496,"h":6420.1346501333,"l":6364.0505300481,"c":6375.6294332141,"v":333395.4830547936,"t":1719961200}
+{"o":6375.6294332141,"h":6396.6697362895,"l":6350.5756734428,"c":6355.3864583202,"v":348149.0464593339,"t":1719964800}
+{"o":6355.3864583202,"h":6374.5349219069,"l":6286.8833998656,"c":6303.4854983044,"v":392233.4102589199,"t":1719968400}
+{"o":6303.4854983044,"h":6326.1454894668,"l":6276.9778981552,"c":6300.5094515508,"v":379555.4698628216,"t":1719972000}
+{"o":6300.5094515508,"h":6300.5863934413,"l":6184.5470840149,"c":6233.6136761645,"v":470600.438864796,"t":1719975600}
+{"o":6233.6136761645,"h":6234.6372884204,"l":6118.2760063721,"c":6136.0882764116,"v":433773.9189183369,"t":1719979200}
+{"o":6136.0882764116,"h":6188.4162659947,"l":6129.7545076918,"c":6185.6921855964,"v":355010.1147950381,"t":1719982800}
+{"o":6185.6921855964,"h":6198.2719827371,"l":6157.1954333497,"c":6162.4412743718,"v":324010.4082217272,"t":1719986400}
+{"o":6162.4412743718,"h":6168.3987043827,"l":6063.1652191448,"c":6064.9749161412,"v":394168.6743788839,"t":1719990000}
+{"o":6064.9749161412,"h":6078.6781472357,"l":5999.9777084318,"c":6059.1360620028,"v":386765.8445577747,"t":1719993600}
+{"o":6059.1360620028,"h":6095.9437355016,"l":6049.7073078045,"c":6064.4586688275,"v":347306.0921983253,"t":1719997200}
+{"o":6064.4586688275,"h":6064.5736218597,"l":5888.6789749003,"c":5968.469376794,"v":745778.1137089829,"t":1720000800}
+{"o":5968.469376794,"h":5977.3514320969,"l":5911.3505128056,"c":5963.5813475699,"v":531377.5968049475,"t":1720004400}
+{"o":5963.5813475699,"h":5963.5813475699,"l":5833.3312394501,"c":5862.108749289,"v":574868.0654576035,"t":1720008000}
+{"o":5862.108749289,"h":5971.084829016,"l":5841.1059690212,"c":5966.6793150202,"v":605205.8278879094,"t":1720011600}
+{"o":5966.6793150202,"h":5975.07322425,"l":5866.2526249346,"c":5869.5279840225,"v":523425.7642651403,"t":1720015200}
+{"o":5869.5279840225,"h":5916.0945640757,"l":5839.1639237684,"c":5869.6510432977,"v":543540.3510117116,"t":1720018800}
+{"o":5869.6510432977,"h":5928.4162273338,"l":5844.3240849291,"c":5903.5108486323,"v":531344.8877679564,"t":1720022400}
+{"o":5903.5108486323,"h":5916.2526998397,"l":5854.2981209598,"c":5883.2771712823,"v":423864.2898625972,"t":1720026000}
+{"o":5883.2771712823,"h":5904.6465029938,"l":5852.4969882639,"c":5872.9726543904,"v":507949.1727475985,"t":1720029600}
+{"o":5872.9726543904,"h":5875.337847712,"l":5771.7428723308,"c":5816.4589141116,"v":674259.463797737,"t":1720033200}
+{"o":5816.4589141116,"h":5861.6346538012,"l":5792.5456694629,"c":5799.1552024862,"v":449854.5630484985,"t":1720036800}
+{"o":5799.1552024862,"h":5886.1128414059,"l":5768.8619648695,"c":5871.077242473,"v":473242.4496856453,"t":1720040400}
+{"o":5871.077242473,"h":5879.6021198451,"l":5824.6808171545,"c":5856.7742925057,"v":384714.3465735487,"t":1720044000}
+{"o":5856.7742925057,"h":5857.4805730909,"l":5814.8072923756,"c":5832.9401974236,"v":366379.03216235,"t":1720047600}
+{"o":5832.9401974236,"h":5915.0035193603,"l":5831.8722034798,"c":5858.4445186864,"v":398622.9926202913,"t":1720051200}
+{"o":5858.4445186864,"h":5865.4271393818,"l":5512.9337008903,"c":5559.9709542349,"v":911354.5572387972,"t":1720054800}
+{"o":5559.9709542349,"h":5670.514260426,"l":5506.9175558485,"c":5645.7450593702,"v":590325.7651318145,"t":1720058400}
+{"o":5645.7450593702,"h":5688.1189218741,"l":5617.6978019829,"c":5681.5935142607,"v":385623.4620555942,"t":1720062000}
+{"o":5681.5935142607,"h":5691.4990137881,"l":5644.5549352553,"c":5661.3128220806,"v":320182.5476418,"t":1720065600}
+{"o":5661.3128220806,"h":5667.9663365161,"l":5631.9955991972,"c":5636.8232496216,"v":323281.6738264275,"t":1720069200}
+{"o":5636.8232496216,"h":5638.3203559346,"l":5547.5827288941,"c":5579.1594421334,"v":494629.9495688727,"t":1720072800}
+{"o":5579.1594421334,"h":5605.0984775232,"l":5550.9334932368,"c":5567.3838332281,"v":501282.901825516,"t":1720076400}
+{"o":5567.3838332281,"h":5620.7499992814,"l":5503.0999407867,"c":5609.2574965449,"v":573967.9634972234,"t":1720080000}
+{"o":5609.2574965449,"h":5628.6312493412,"l":5538.0708366643,"c":5565.1645691933,"v":552642.8083223833,"t":1720083600}
+{"o":5565.1645691933,"h":5570.857799284,"l":5482.9979786386,"c":5564.9159109092,"v":612034.7894975728,"t":1720087200}
+{"o":5564.9159109092,"h":5576.3842416127,"l":5488.8566229638,"c":5500.5641409029,"v":432090.9658292082,"t":1720090800}
+{"o":5500.5641409029,"h":5571.0189765283,"l":5479.5188057031,"c":5515.7691005541,"v":505174.9807639095,"t":1720094400}
+{"o":5515.7691005541,"h":5533.5789260324,"l":5376.8561585312,"c":5519.3849698697,"v":807402.5763075373,"t":1720098000}
+{"o":5519.3849698697,"h":5605.5332678817,"l":5483.4228306913,"c":5566.9638226607,"v":568491.6172112636,"t":1720101600}
+{"o":5566.9638226607,"h":5632.3570501792,"l":5538.0898154606,"c":5609.8158912381,"v":512038.7461202969,"t":1720105200}
+{"o":5609.8158912381,"h":5611.7255317256,"l":5551.4668881417,"c":5605.1627622663,"v":463616.5596921422,"t":1720108800}
+{"o":5605.1627622663,"h":5619.3443169269,"l":5582.6035484524,"c":5605.2278685859,"v":414266.1775774296,"t":1720112400}
+{"o":5605.2278685859,"h":5606.008053707,"l":5541.4377611519,"c":5555.9825414092,"v":522155.5287312164,"t":1720116000}
+{"o":5555.9825414092,"h":5635.2282159458,"l":5551.8927872084,"c":5554.1686155443,"v":531756.2959259801,"t":1720119600}
+{"o":5554.1686155443,"h":5597.3510748665,"l":5527.4892730804,"c":5595.9313404382,"v":421420.0892092537,"t":1720123200}
+{"o":5595.9313404382,"h":5622.6644009354,"l":5568.015545439,"c":5593.7002837885,"v":415012.4048317102,"t":1720126800}
+{"o":5593.7002837885,"h":5609.4014156026,"l":5486.5518087319,"c":5489.0907064551,"v":533189.272856831,"t":1720130400}
+{"o":5489.0907064551,"h":5493.7364911977,"l":5275.3219209042,"c":5300.1115416912,"v":710010.1998925213,"t":1720134000}
+{"o":5300.1115416912,"h":5349.2561437423,"l":5145.0092624647,"c":5328.0317720769,"v":957584.8472615435,"t":1720137600}
+{"o":5328.0317720769,"h":5348.739039578,"l":5204.8955499452,"c":5333.6633375019,"v":562516.5742446482,"t":1720141200}
+{"o":5333.6633375019,"h":5335.0074783151,"l":5059.2068190843,"c":5147.9348308869,"v":690802.9049176318,"t":1720144800}
+{"o":5147.9348308869,"h":5159.3210571177,"l":5029.9854843916,"c":5127.0699579643,"v":1040722.5816321212,"t":1720148400}
+{"o":5127.0699579643,"h":5256.3513623259,"l":5027.8295873682,"c":5200.7996889452,"v":796729.7122081466,"t":1720152000}
+{"o":5200.7996889452,"h":5293.3998231759,"l":5194.7349877019,"c":5276.7786614534,"v":482302.4567835736,"t":1720155600}
+{"o":5276.7786614534,"h":5277.7637954443,"l":5162.1703753061,"c":5185.8534275986,"v":444240.1274185434,"t":1720159200}
+{"o":5185.8534275986,"h":5265.7753661231,"l":5150.912155008,"c":5255.3608238574,"v":480863.3343849115,"t":1720162800}
+{"o":5255.3608238574,"h":5268.5873932044,"l":5081.8309831931,"c":5092.2472507588,"v":435229.8058081821,"t":1720166400}
+{"o":5092.2472507588,"h":5245.337880908,"l":5062.8592306692,"c":5231.0334276609,"v":474554.3746619434,"t":1720170000}
+{"o":5231.0334276609,"h":5374.7138657327,"l":5213.6083075053,"c":5329.6232245091,"v":538655.0911165734,"t":1720173600}
+{"o":5329.6232245091,"h":5423.2733243231,"l":5322.8141917514,"c":5393.1029166873,"v":516325.6572265381,"t":1720177200}
+{"o":5393.1029166873,"h":5503.0292143758,"l":5336.0697007916,"c":5342.2656641079,"v":671616.0321222281,"t":1720180800}
+{"o":5342.2656641079,"h":5534.1717987228,"l":5325.4913315823,"c":5524.0465328148,"v":644175.8970774054,"t":1720184400}
+{"o":5524.0465328148,"h":5542.0638036057,"l":5429.7857738598,"c":5502.8543980424,"v":627980.5575979665,"t":1720188000}
+{"o":5502.8543980424,"h":5596.157748832,"l":5478.8212661113,"c":5593.1755525472,"v":785021.1133133317,"t":1720191600}
+{"o":5593.1755525472,"h":5652.947659682,"l":5531.6485839452,"c":5581.3039961022,"v":796391.6506689243,"t":1720195200}
+{"o":5581.3039961022,"h":5617.8011563,"l":5542.2427200595,"c":5594.6923361176,"v":578673.147191552,"t":1720198800}
+{"o":5594.6923361176,"h":5637.4163410869,"l":5559.9311109551,"c":5627.9976373301,"v":612166.731288582,"t":1720202400}
+{"o":5627.9976373301,"h":5635.1084543768,"l":5575.8653889223,"c":5597.9370168132,"v":465465.7425345539,"t":1720206000}
+{"o":5597.9370168132,"h":5619.9313421947,"l":5565.6038271473,"c":5610.7676523039,"v":379920.6241171297,"t":1720209600}
+{"o":5610.7676523039,"h":5630.592362152,"l":5576.6749492584,"c":5587.567081641,"v":395985.8762017559,"t":1720213200}
+{"o":5587.567081641,"h":5613.0194980273,"l":5558.0511066496,"c":5566.8719285003,"v":413716.2748283896,"t":1720216800}
+{"o":5566.8719285003,"h":5596.9622764912,"l":5564.478994887,"c":5571.3783694968,"v":415087.415124178,"t":1720220400}
+{"o":5571.3783694968,"h":5719.636722896,"l":5536.6657446505,"c":5599.3979773714,"v":579113.3444109557,"t":1720224000}
+{"o":5599.3979773714,"h":5610.5461349292,"l":5529.0841039557,"c":5535.2359264492,"v":410339.2374010619,"t":1720227600}
+{"o":5535.2359264492,"h":5557.0156575537,"l":5488.8816050553,"c":5539.8922022105,"v":395595.7704125076,"t":1720231200}
+{"o":5539.8922022105,"h":5592.9898492086,"l":5535.9429014947,"c":5573.6047982296,"v":373894.4744577937,"t":1720234800}
+{"o":5573.6047982296,"h":5593.2725839455,"l":5538.2148409959,"c":5540.4867659085,"v":358668.4851288762,"t":1720238400}
+{"o":5540.4867659085,"h":5594.9880658395,"l":5539.140467694,"c":5575.4701269618,"v":324160.5591193175,"t":1720242000}
+{"o":5575.4701269618,"h":5672.2611163952,"l":5571.6974057775,"c":5636.0118823455,"v":342899.0087891023,"t":1720245600}
+{"o":5636.0118823455,"h":5706.027180756,"l":5623.5584598788,"c":5681.5242910491,"v":446444.1009294536,"t":1720249200}
+{"o":5681.5242910491,"h":5725.7809567376,"l":5659.4512750642,"c":5686.1418579673,"v":358725.1117361209,"t":1720252800}
+{"o":5686.1418579673,"h":5804.6320026738,"l":5670.3584412787,"c":5800.601188905,"v":421278.0026690328,"t":1720256400}
+{"o":5800.601188905,"h":5830.2357742253,"l":5780.4236412089,"c":5793.7053561256,"v":410798.6274721554,"t":1720260000}
+{"o":5793.7053561256,"h":5798.015588484,"l":5744.3655449983,"c":5753.2184138669,"v":350307.412450643,"t":1720263600}
+{"o":5753.2184138669,"h":5771.0956165661,"l":5714.6649215311,"c":5754.0825435572,"v":410534.8503348998,"t":1720267200}
+{"o":5754.0825435572,"h":5819.7632719675,"l":5731.5485888014,"c":5778.826623933,"v":485127.3238838759,"t":1720270800}
+{"o":5778.826623933,"h":5813.8606353041,"l":5733.1886022463,"c":5797.3638970998,"v":519563.1567622553,"t":1720274400}
+{"o":5797.3638970998,"h":5894.0810550224,"l":5776.9329950247,"c":5883.0615733193,"v":594053.563571525,"t":1720278000}
+{"o":5883.0615733193,"h":5952.9638857161,"l":5840.3906392267,"c":5907.0980505901,"v":579379.4004278713,"t":1720281600}
+{"o":5907.0980505901,"h":5931.5641181692,"l":5881.6641515581,"c":5905.6382000962,"v":509760.6427510891,"t":1720285200}
+{"o":5905.6382000962,"h":5915.5073381774,"l":5878.7559945263,"c":5906.0199415378,"v":442912.5621875931,"t":1720288800}
+{"o":5906.0199415378,"h":5933.3887947785,"l":5890.6156100963,"c":5921.4524851174,"v":369072.9621721618,"t":1720292400}
+{"o":5921.4524851174,"h":5960.6329259357,"l":5895.3463348769,"c":5909.1575711835,"v":406285.5631922735,"t":1720296000}
+{"o":5909.1575711835,"h":5982.5330957582,"l":5906.4816467327,"c":5930.1366935564,"v":457760.1256534689,"t":1720299600}
+{"o":5930.1366935564,"h":5972.4704598435,"l":5928.3841813061,"c":5966.4221452757,"v":449575.7026876512,"t":1720303200}
+{"o":5966.4221452757,"h":5973.7099145971,"l":5919.1521694132,"c":5930.4390660627,"v":359728.6974145039,"t":1720306800}
+{"o":5930.4390660627,"h":5942.9518714841,"l":5850.2976480394,"c":5855.5928250689,"v":382506.2548818088,"t":1720310400}
+{"o":5855.5928250689,"h":5892.1604676824,"l":5812.7750682339,"c":5854.8180992043,"v":461224.8543372881,"t":1720314000}
+{"o":5854.8180992043,"h":5930.5281714771,"l":5853.1484031402,"c":5910.8807812722,"v":347504.0991042362,"t":1720317600}
+{"o":5910.8807812722,"h":5914.1943380656,"l":5840.7066123703,"c":5892.7784220991,"v":298590.8270201233,"t":1720321200}
+{"o":5892.7784220991,"h":5893.0260607743,"l":5774.3905970018,"c":5780.9941834605,"v":326284.9603330623,"t":1720324800}
+{"o":5780.9941834605,"h":5821.720704616,"l":5744.30759549,"c":5808.8140839843,"v":341075.614035044,"t":1720328400}
+{"o":5808.8140839843,"h":5847.2116504339,"l":5790.5648537328,"c":5795.9119662486,"v":356715.5333780599,"t":1720332000}
+{"o":5795.9119662486,"h":5826.5281055319,"l":5720.2703287308,"c":5768.695691399,"v":345617.2256957644,"t":1720335600}
+{"o":5768.695691399,"h":5793.3382979863,"l":5753.0018177381,"c":5783.6035803473,"v":312079.3675601568,"t":1720339200}
+{"o":5783.6035803473,"h":5821.4631311614,"l":5770.2826135465,"c":5802.5297688694,"v":331883.3881618219,"t":1720342800}
+{"o":5802.5297688694,"h":5832.7411507639,"l":5772.7624236526,"c":5790.6833221585,"v":360811.9124219614,"t":1720346400}
+{"o":5790.6833221585,"h":5810.511775686,"l":5771.3953178835,"c":5801.6182418494,"v":418191.6244116918,"t":1720350000}
+{"o":5801.6182418494,"h":5837.1841188211,"l":5751.512587915,"c":5791.7019864079,"v":388291.9671680512,"t":1720353600}
+{"o":5791.7019864079,"h":5793.2788006957,"l":5658.1899562858,"c":5671.6624144253,"v":515776.5437616388,"t":1720357200}
+{"o":5671.6624144253,"h":5692.9188748455,"l":5620.4250405495,"c":5679.6490549532,"v":534130.6551056954,"t":1720360800}
+{"o":5679.6490549532,"h":5724.4269084862,"l":5639.0291251032,"c":5683.0364327763,"v":475926.1817509703,"t":1720364400}
+{"o":5683.0364327763,"h":5749.5843168497,"l":5671.7303883012,"c":5732.7130641696,"v":435523.5580831851,"t":1720368000}
+{"o":5732.7130641696,"h":5758.0281585477,"l":5688.4617642855,"c":5749.7628946721,"v":420614.3771912426,"t":1720371600}
+{"o":5749.7628946721,"h":5786.8196284432,"l":5715.4814126946,"c":5718.6433934708,"v":385852.7642268648,"t":1720375200}
+{"o":5718.6433934708,"h":5737.6223094375,"l":5685.0921874188,"c":5694.6314028881,"v":387539.7323783992,"t":1720378800}
+{"o":5694.6314028881,"h":5715.5870726401,"l":5658.0772668185,"c":5672.422326341,"v":419226.2272878431,"t":1720382400}
+{"o":5672.422326341,"h":5676.2762572437,"l":5516.8425727318,"c":5566.295001652,"v":585211.0202853159,"t":1720386000}
+{"o":5566.295001652,"h":5601.5843525063,"l":5491.8721236678,"c":5514.5084563488,"v":446431.4396798261,"t":1720389600}
+{"o":5514.5084563488,"h":5542.1303136297,"l":5409.9556088305,"c":5456.4279567718,"v":676291.2808796497,"t":1720393200}
+{"o":5456.4279567718,"h":5513.5466210159,"l":5338.000944518,"c":5352.6446697769,"v":647867.0323615358,"t":1720396800}
+{"o":5352.6446697769,"h":5382.8127549104,"l":5187.9881176292,"c":5375.8898293155,"v":817420.7844663307,"t":1720400400}
+{"o":5375.8898293155,"h":5481.8514278821,"l":5330.1324545019,"c":5430.1862753058,"v":621088.0729438713,"t":1720404000}
+{"o":5430.1862753058,"h":5475.832282662,"l":5395.0656207715,"c":5421.1002103851,"v":394218.3430524495,"t":1720407600}
+{"o":5421.1002103851,"h":5534.4127299771,"l":5386.805807923,"c":5517.2882646496,"v":423557.4511331461,"t":1720411200}
+{"o":5517.2882646496,"h":5554.1635047337,"l":5469.5132603516,"c":5507.8591566779,"v":401463.6853669541,"t":1720414800}
+{"o":5507.8591566779,"h":5545.3696543367,"l":5475.0778223465,"c":5497.7218694858,"v":398131.1415566601,"t":1720418400}
+{"o":5497.7218694858,"h":5511.609760608,"l":5456.2969771852,"c":5499.8165367268,"v":402007.8592896141,"t":1720422000}
+{"o":5499.8165367268,"h":5828.6118372427,"l":5487.6847335839,"c":5825.0530044428,"v":824873.7987334527,"t":1720425600}
+{"o":5825.0530044428,"h":5874.9219555559,"l":5761.5296956106,"c":5788.8136760883,"v":706988.9583203971,"t":1720429200}
+{"o":5788.8136760883,"h":5842.4842253975,"l":5715.9850812084,"c":5738.8150757037,"v":502339.3796130496,"t":1720432800}
+{"o":5738.8150757037,"h":5877.4707574238,"l":5735.3482393643,"c":5827.711564944,"v":498641.2902834364,"t":1720436400}
+{"o":5827.711564944,"h":5885.1532907385,"l":5777.3777432705,"c":5824.5823226291,"v":480572.5239941087,"t":1720440000}
+{"o":5824.5823226291,"h":5862.8314334153,"l":5790.3229931004,"c":5831.9338905616,"v":622486.2741010414,"t":1720443600}
+{"o":5831.9338905616,"h":5867.2792967035,"l":5543.4467475207,"c":5733.3295608831,"v":991997.8577784733,"t":1720447200}
+{"o":5733.3295608831,"h":5812.48814722,"l":5666.0993342281,"c":5693.6412082108,"v":738949.3877322805,"t":1720450800}
+{"o":5693.6412082108,"h":5745.5502023471,"l":5587.6731194518,"c":5661.4035820246,"v":747343.5709710331,"t":1720454400}
+{"o":5661.4035820246,"h":5712.5533677025,"l":5628.324404672,"c":5679.3992476613,"v":709521.8340492779,"t":1720458000}
+{"o":5679.3992476613,"h":5727.4387826878,"l":5654.2902417077,"c":5714.8335984422,"v":533880.9908435933,"t":1720461600}
+{"o":5714.8335984422,"h":5742.9468754682,"l":5687.8428337468,"c":5734.9830968652,"v":436221.4556645715,"t":1720465200}
+{"o":5734.9830968652,"h":5819.9815137124,"l":5695.9138279251,"c":5747.823465201,"v":532153.4309421378,"t":1720468800}
+{"o":5747.823465201,"h":5849.3640862582,"l":5739.1495835228,"c":5808.139720701,"v":596850.5561715915,"t":1720472400}
+{"o":5808.139720701,"h":5848.6070285181,"l":5788.7224257589,"c":5817.0275758482,"v":449747.0395298139,"t":1720476000}
+{"o":5817.0275758482,"h":5825.8365085885,"l":5741.0890265094,"c":5800.0969230487,"v":547241.5604348236,"t":1720479600}
+{"o":5800.0969230487,"h":5800.0969230487,"l":5703.4049045688,"c":5729.413485516,"v":785473.7281446257,"t":1720483200}
+{"o":5729.413485516,"h":5852.2183947024,"l":5678.9947897185,"c":5689.2241162998,"v":612206.0245988207,"t":1720486800}
+{"o":5689.2241162998,"h":5801.8232853705,"l":5658.5605266632,"c":5796.1464479854,"v":445698.1555007183,"t":1720490400}
+{"o":5796.1464479854,"h":5833.8068808001,"l":5744.0396975586,"c":5822.7369403608,"v":497467.4654108101,"t":1720494000}
+{"o":5822.7369403608,"h":5873.7027345428,"l":5808.6224295541,"c":5837.8085862549,"v":460415.3720568548,"t":1720497600}
+{"o":5837.8085862549,"h":5871.3941107147,"l":5824.7773863951,"c":5868.3093066733,"v":454709.0468169341,"t":1720501200}
+{"o":5868.3093066733,"h":5944.8072281349,"l":5840.8424296946,"c":5917.1822626507,"v":492704.8244554839,"t":1720504800}
+{"o":5917.1822626507,"h":5943.5090393192,"l":5880.9399785976,"c":5891.4794087611,"v":425737.6000128931,"t":1720508400}
+{"o":5891.4794087611,"h":5977.8391393303,"l":5865.4970150491,"c":5909.5847411751,"v":444273.6198395443,"t":1720512000}
+{"o":5909.5847411751,"h":5939.1553649776,"l":5874.8452190539,"c":5878.6342570894,"v":367393.1998626846,"t":1720515600}
+{"o":5878.6342570894,"h":5893.8393706964,"l":5839.1107415594,"c":5863.70672113,"v":370325.7441854259,"t":1720519200}
+{"o":5863.70672113,"h":5892.1105412424,"l":5817.1251379422,"c":5885.8650554521,"v":404425.3610221427,"t":1720522800}
+{"o":5885.8650554521,"h":5900.4484540125,"l":5840.0913667624,"c":5846.9330804325,"v":334338.2342936791,"t":1720526400}
+{"o":5846.9330804325,"h":5867.6340583722,"l":5792.3346013168,"c":5831.3684981743,"v":557995.481824737,"t":1720530000}
+{"o":5831.3684981743,"h":5926.2527629689,"l":5768.2808515954,"c":5769.9500830241,"v":679936.7378977146,"t":1720533600}
+{"o":5769.9500830241,"h":5831.7529935125,"l":5749.8639891399,"c":5827.4761091817,"v":533254.1306221337,"t":1720537200}
+{"o":5827.4761091817,"h":5914.0944550325,"l":5809.3993019383,"c":5914.0944550325,"v":530757.983969096,"t":1720540800}
+{"o":5914.0944550325,"h":5931.1490133811,"l":5845.3941073366,"c":5864.3506196214,"v":481164.1867945208,"t":1720544400}
+{"o":5864.3506196214,"h":5941.6034590274,"l":5846.9079379371,"c":5913.2071986609,"v":567974.3287946231,"t":1720548000}
+{"o":5913.2071986609,"h":5916.478881198,"l":5873.8672747072,"c":5891.7932301924,"v":542218.5674688392,"t":1720551600}
+{"o":5891.7932301924,"h":5951.5159427933,"l":5885.9439307435,"c":5913.9803090368,"v":476530.965465136,"t":1720555200}
+{"o":5913.9803090368,"h":5944.0784982893,"l":5882.3825707177,"c":5888.6950212339,"v":381465.2329936979,"t":1720558800}
+{"o":5888.6950212339,"h":5907.2133068314,"l":5843.0317740787,"c":5860.2893317858,"v":470411.85995593,"t":1720562400}
+{"o":5860.2893317858,"h":5887.5443723498,"l":5846.1779471372,"c":5862.4684776742,"v":472602.0507699773,"t":1720566000}
+{"o":5862.4684776742,"h":5864.9628770762,"l":5763.2942890768,"c":5768.4079183316,"v":462356.8191102295,"t":1720569600}
+{"o":5768.4079183316,"h":5834.0823201884,"l":5746.3895551995,"c":5813.6163239586,"v":419685.6430075396,"t":1720573200}
+{"o":5813.6163239586,"h":5852.2099999303,"l":5782.4852587761,"c":5845.9818860966,"v":373723.4798625031,"t":1720576800}
+{"o":5845.9818860966,"h":5880.9351586641,"l":5823.9774680405,"c":5876.5712294523,"v":341962.2014566052,"t":1720580400}
+{"o":5876.5712294523,"h":6038.8241228717,"l":5876.4181625221,"c":6022.5833547921,"v":544832.5979582431,"t":1720584000}
+{"o":6022.5833547921,"h":6058.923290836,"l":5962.704536029,"c":5973.8440578733,"v":442582.0085950073,"t":1720587600}
+{"o":5973.8440578733,"h":6013.4538855647,"l":5950.4502041262,"c":6009.3922285888,"v":372923.6984087117,"t":1720591200}
+{"o":6009.3922285888,"h":6013.7692356898,"l":5938.4288144798,"c":5977.2585460226,"v":355798.8118433886,"t":1720594800}
+{"o":5977.2585460226,"h":5992.0090721966,"l":5942.9729168725,"c":5969.8814204667,"v":365962.2799747619,"t":1720598400}
+{"o":5969.8814204667,"h":5970.2672755782,"l":5903.3698677586,"c":5931.2009506061,"v":381445.2210711609,"t":1720602000}
+{"o":5931.2009506061,"h":5969.3005239293,"l":5916.5054020199,"c":5967.4728657468,"v":375954.5003533348,"t":1720605600}
+{"o":5967.4728657468,"h":5970.2552784478,"l":5900.8213397176,"c":5920.863917072,"v":392707.6922739238,"t":1720609200}
+{"o":5920.863917072,"h":5938.0174235239,"l":5831.9041993452,"c":5887.9131149637,"v":567411.42219001,"t":1720612800}
+{"o":5887.9131149637,"h":5926.5674844203,"l":5851.0121266128,"c":5881.4721112544,"v":612797.066012159,"t":1720616400}
+{"o":5881.4721112544,"h":5907.1574035856,"l":5810.2957841043,"c":5837.581676452,"v":509692.2127064443,"t":1720620000}
+{"o":5837.581676452,"h":5877.0520222413,"l":5804.0859483515,"c":5852.0251227889,"v":990190.0194930144,"t":1720623600}
+{"o":5852.0251227889,"h":5912.6715112622,"l":5841.2355268908,"c":5854.3889265034,"v":440997.2011981402,"t":1720627200}
+{"o":5854.3889265034,"h":5856.8520354351,"l":5818.1996403165,"c":5848.9428801806,"v":435190.6511650305,"t":1720630800}
+{"o":5848.9428801806,"h":5869.8473335493,"l":5828.1332807268,"c":5841.0994416295,"v":473433.9773272444,"t":1720634400}
+{"o":5841.0994416295,"h":5863.2158815858,"l":5819.0873869271,"c":5849.2983196825,"v":485196.3964347927,"t":1720638000}
+{"o":5849.2983196825,"h":5869.0347122502,"l":5826.4618071671,"c":5840.7440160905,"v":397301.6905068492,"t":1720641600}
+{"o":5840.7440160905,"h":5858.0233474548,"l":5814.5624326747,"c":5854.8774641925,"v":362693.7914521456,"t":1720645200}
+{"o":5854.8774641925,"h":5887.3832556239,"l":5851.1249556538,"c":5870.355209947,"v":332447.2934655145,"t":1720648800}
+{"o":5870.355209947,"h":5906.3926032619,"l":5857.2705901983,"c":5888.5025887625,"v":352858.4293778132,"t":1720652400}
+{"o":5888.5025887625,"h":5888.5025887625,"l":5820.1920023831,"c":5874.8083871733,"v":391169.531095761,"t":1720656000}
+{"o":5874.8083871733,"h":5932.0437051922,"l":5833.9478077725,"c":5920.5043929048,"v":422195.178548176,"t":1720659600}
+{"o":5920.5043929048,"h":5937.6898409152,"l":5875.8002793538,"c":5875.8002793538,"v":407606.4791829268,"t":1720663200}
+{"o":5875.8002793538,"h":5884.623358983,"l":5770.8981866676,"c":5815.692679752,"v":393164.1191655749,"t":1720666800}
+{"o":5815.692679752,"h":5843.5494388001,"l":5805.8769162044,"c":5828.4132803789,"v":318101.339574535,"t":1720670400}
+{"o":5828.4132803789,"h":5859.9419625803,"l":5813.7185611052,"c":5852.7089476174,"v":325019.9180183523,"t":1720674000}
+{"o":5852.7089476174,"h":5878.1179654998,"l":5839.5747640338,"c":5864.2779426168,"v":325150.3566616194,"t":1720677600}
+{"o":5864.2779426168,"h":5909.6564640783,"l":5850.5767745761,"c":5890.4540454427,"v":351514.791539403,"t":1720681200}
+{"o":5890.4540454427,"h":5927.0204235866,"l":5890.4540454427,"c":5906.5234935181,"v":387202.8200313373,"t":1720684800}
+{"o":5906.5234935181,"h":5926.8990804235,"l":5900.8776500389,"c":5915.6522189075,"v":344030.1387993866,"t":1720688400}
+{"o":5915.6522189075,"h":5933.4031299984,"l":5892.9145492696,"c":5929.7968108549,"v":409439.959266478,"t":1720692000}
+{"o":5929.7968108549,"h":5970.0797117522,"l":5928.3349393451,"c":5955.8897320549,"v":350337.1897598565,"t":1720695600}
+{"o":5955.8897320549,"h":6048.6215184103,"l":5932.3824545276,"c":5959.8832952813,"v":635060.9534071966,"t":1720699200}
+{"o":5959.8832952813,"h":5964.0551276397,"l":5882.716035146,"c":5902.9964228422,"v":619479.49509898,"t":1720702800}
+{"o":5902.9964228422,"h":5914.0598182652,"l":5805.9052566337,"c":5838.5459403561,"v":597295.5506251164,"t":1720706400}
+{"o":5838.5459403561,"h":5854.9727143196,"l":5695.7547257388,"c":5739.3897655104,"v":553304.5346460353,"t":1720710000}
+{"o":5739.3897655104,"h":5764.4324662734,"l":5695.2508312188,"c":5734.7749679739,"v":529238.5089145227,"t":1720713600}
+{"o":5734.7749679739,"h":5763.0338041836,"l":5691.1746956723,"c":5729.9076105534,"v":536011.4700606554,"t":1720717200}
+{"o":5729.9076105534,"h":5758.0841237008,"l":5717.1356938016,"c":5749.5251304718,"v":396003.4037139569,"t":1720720800}
+{"o":5749.5251304718,"h":5755.2964800244,"l":5651.6765347232,"c":5663.1305932977,"v":477045.2312580227,"t":1720724400}
+{"o":5663.1305932977,"h":5707.9758077622,"l":5625.0199745539,"c":5680.1937374894,"v":536673.9437157301,"t":1720728000}
+{"o":5680.1937374894,"h":5701.3353705665,"l":5634.1092792488,"c":5666.5593942372,"v":434790.9870106383,"t":1720731600}
+{"o":5666.5593942372,"h":5686.3788212206,"l":5636.6607721811,"c":5671.1507277299,"v":395488.7135507265,"t":1720735200}
+{"o":5671.1507277299,"h":5680.4872359918,"l":5624.9896498734,"c":5627.69765058,"v":394716.3377949732,"t":1720738800}
+{"o":5627.69765058,"h":5685.3259588848,"l":5616.534692772,"c":5632.1740621689,"v":417248.1711638613,"t":1720742400}
+{"o":5632.1740621689,"h":5656.4767893662,"l":5542.4506972636,"c":5650.8953045735,"v":522926.1087710114,"t":1720746000}
+{"o":5650.8953045735,"h":5729.3690213108,"l":5630.8925255944,"c":5723.9502984653,"v":351480.8502693304,"t":1720749600}
+{"o":5723.9502984653,"h":5723.9502984653,"l":5643.6378543101,"c":5660.9581333237,"v":403705.7232341668,"t":1720753200}
+{"o":5660.9581333237,"h":5674.634207619,"l":5616.6745900745,"c":5643.9547536613,"v":374401.0234814097,"t":1720756800}
+{"o":5643.9547536613,"h":5648.1506241178,"l":5601.3379983422,"c":5622.408266814,"v":321856.5040246532,"t":1720760400}
+{"o":5622.408266814,"h":5689.9478184753,"l":5615.5277091817,"c":5651.5379305339,"v":316270.2583974063,"t":1720764000}
+{"o":5651.5379305339,"h":5669.4748744761,"l":5580.2507175502,"c":5617.2424349207,"v":315978.1845642803,"t":1720767600}
+{"o":5617.2424349207,"h":5633.5608250599,"l":5597.2895789485,"c":5631.5082233207,"v":327596.2905157259,"t":1720771200}
+{"o":5631.5082233207,"h":5636.2220048208,"l":5568.6730788947,"c":5584.0566942472,"v":322207.3411233291,"t":1720774800}
+{"o":5584.0566942472,"h":5622.6465428332,"l":5557.2979373708,"c":5620.3936465607,"v":331511.694057518,"t":1720778400}
+{"o":5620.3936465607,"h":5633.573887321,"l":5605.3487073354,"c":5625.2927442767,"v":292965.0005815951,"t":1720782000}
+{"o":5625.2927442767,"h":5698.6688154146,"l":5617.9646404169,"c":5672.2913996305,"v":442141.3095462506,"t":1720785600}
+{"o":5672.2913996305,"h":5775.5530027866,"l":5666.1545054685,"c":5753.948750616,"v":481197.4168581703,"t":1720789200}
+{"o":5753.948750616,"h":5771.084318325,"l":5710.8423911827,"c":5718.015903324,"v":470151.2840310354,"t":1720792800}
+{"o":5718.015903324,"h":5780.5425164535,"l":5715.2220582367,"c":5756.3943262194,"v":465314.62933915,"t":1720796400}
+{"o":5756.3943262194,"h":5782.4753584564,"l":5715.1486012725,"c":5740.8155782361,"v":373717.2056858873,"t":1720800000}
+{"o":5740.8155782361,"h":5771.2130524368,"l":5719.5764579693,"c":5762.7191463815,"v":405635.6352824556,"t":1720803600}
+{"o":5762.7191463815,"h":5830.0567353916,"l":5747.5270124338,"c":5802.9541673328,"v":557041.3578026282,"t":1720807200}
+{"o":5802.9541673328,"h":5812.2251215829,"l":5740.7660548957,"c":5745.2561752219,"v":501125.1766192276,"t":1720810800}
+{"o":5745.2561752219,"h":5750.1769963654,"l":5668.5332585828,"c":5726.11765798,"v":417951.0372513678,"t":1720814400}
+{"o":5726.11765798,"h":5735.9637090617,"l":5703.9921404843,"c":5732.4955845382,"v":367082.1758355548,"t":1720818000}
+{"o":5732.4955845382,"h":5756.6383903082,"l":5722.7582232094,"c":5756.6383903082,"v":289633.8642782128,"t":1720821600}
+{"o":5756.6383903082,"h":5786.702402072,"l":5744.7299296129,"c":5782.7897262705,"v":298949.1145233408,"t":1720825200}
+{"o":5782.7897262705,"h":5785.8983031048,"l":5750.1776024069,"c":5766.9649355783,"v":332414.4468712399,"t":1720828800}
+{"o":5766.9649355783,"h":5801.7650398306,"l":5759.2329414111,"c":5767.8243440925,"v":300329.2566137347,"t":1720832400}
+{"o":5767.8243440925,"h":5772.0760995424,"l":5736.4618023489,"c":5767.607097303,"v":242527.0318058105,"t":1720836000}
+{"o":5767.607097303,"h":5778.6073647293,"l":5754.5881028917,"c":5756.8858198455,"v":265637.8598647113,"t":1720839600}
+{"o":5756.8858198455,"h":5761.7809824434,"l":5726.7590764416,"c":5731.5768400342,"v":283818.9223297379,"t":1720843200}
+{"o":5731.5768400342,"h":5774.1350036619,"l":5722.4983489743,"c":5774.1350036619,"v":294706.668061144,"t":1720846800}
+{"o":5774.1350036619,"h":5786.3230518289,"l":5754.5456260353,"c":5763.1650342628,"v":295041.9977639352,"t":1720850400}
+{"o":5763.1650342628,"h":5782.3255713535,"l":5750.6177116521,"c":5779.310620173,"v":273923.7153595199,"t":1720854000}
+{"o":5779.310620173,"h":5790.7284978853,"l":5744.7159732941,"c":5747.9960797364,"v":286257.8373889375,"t":1720857600}
+{"o":5747.9960797364,"h":5833.2622383934,"l":5742.1254024786,"c":5831.247617721,"v":380345.4376556767,"t":1720861200}
+{"o":5831.247617721,"h":5843.642678181,"l":5774.7962806868,"c":5798.0246745879,"v":385374.2685988417,"t":1720864800}
+{"o":5798.0246745879,"h":5813.8292526367,"l":5780.2404727218,"c":5810.9742796043,"v":269786.4598555486,"t":1720868400}
+{"o":5810.9742796043,"h":5829.0178898209,"l":5794.1341284689,"c":5815.6567995558,"v":299162.3885087532,"t":1720872000}
+{"o":5815.6567995558,"h":5825.7628672506,"l":5792.4037375271,"c":5811.3387055438,"v":464531.6303176424,"t":1720875600}
+{"o":5811.3387055438,"h":5811.6720725394,"l":5775.2882660729,"c":5804.4985531689,"v":325851.882195506,"t":1720879200}
+{"o":5804.4985531689,"h":5827.6797340819,"l":5786.6889756816,"c":5823.0714732548,"v":323846.5193242672,"t":1720882800}
+{"o":5823.0714732548,"h":5840.7643719189,"l":5777.2666301127,"c":5791.4658495149,"v":432032.8840018091,"t":1720886400}
+{"o":5791.4658495149,"h":5800.7141341501,"l":5778.3456115085,"c":5792.8617573887,"v":446292.7465814211,"t":1720890000}
+{"o":5792.8617573887,"h":5802.5027091857,"l":5773.4211747423,"c":5780.996161607,"v":308103.0410603503,"t":1720893600}
+{"o":5780.996161607,"h":5805.3025165962,"l":5779.7075611404,"c":5799.2131970158,"v":362875.2773827398,"t":1720897200}
+{"o":5799.2131970158,"h":5814.527143125,"l":5793.2542249393,"c":5797.9420207704,"v":404515.7710825208,"t":1720900800}
+{"o":5797.9420207704,"h":5816.069702039,"l":5782.2586027585,"c":5816.0352002737,"v":362562.204919482,"t":1720904400}
+{"o":5816.0352002737,"h":5898.1077785255,"l":5770.0751179594,"c":5895.0231767293,"v":572550.981166507,"t":1720908000}
+{"o":5895.0231767293,"h":5960.1118325505,"l":5869.2658438993,"c":5886.5519287334,"v":715800.3092422398,"t":1720911600}
+{"o":5886.5519287334,"h":6021.0672084955,"l":5884.2863790895,"c":6011.5507700663,"v":522328.0621005843,"t":1720915200}
+{"o":6011.5507700663,"h":6022.4779002542,"l":5959.1476144245,"c":6011.9399852262,"v":527905.2273014511,"t":1720918800}
+{"o":6011.9399852262,"h":6023.3616417717,"l":5938.456520254,"c":5959.3209567748,"v":430858.160191827,"t":1720922400}
+{"o":5959.3209567748,"h":5997.6116261367,"l":5956.9141827707,"c":5971.7362007091,"v":339775.6728077119,"t":1720926000}
+{"o":5971.7362007091,"h":6058.0585775697,"l":5967.3685180393,"c":6014.4089539789,"v":411323.2664318603,"t":1720929600}
+{"o":6014.4089539789,"h":6054.8483607336,"l":5981.9890396603,"c":6038.5684081433,"v":495864.0831183546,"t":1720933200}
+{"o":6038.5684081433,"h":6053.739581552,"l":5989.064601858,"c":5994.0692526182,"v":370328.4841020869,"t":1720936800}
+{"o":5994.0692526182,"h":6022.9269480958,"l":5986.2008180112,"c":6005.2830540745,"v":329082.6713437625,"t":1720940400}
+{"o":6005.2830540745,"h":6039.598573721,"l":6005.2830540745,"c":6031.0588158237,"v":360828.8563256355,"t":1720944000}
+{"o":6031.0588158237,"h":6094.7712471592,"l":6016.9036763107,"c":6080.2988482539,"v":461242.1344625698,"t":1720947600}
+{"o":6080.2988482539,"h":6088.001376187,"l":6015.6235809512,"c":6019.096491645,"v":384872.8424852718,"t":1720951200}
+{"o":6019.096491645,"h":6041.8495947694,"l":6004.8785488848,"c":6010.1693820043,"v":428458.6770938764,"t":1720954800}
+{"o":6010.1693820043,"h":6015.4711282006,"l":5961.156204739,"c":5971.1315877019,"v":379244.3762534572,"t":1720958400}
+{"o":5971.1315877019,"h":6006.4585008766,"l":5969.3730882077,"c":5990.9413228013,"v":459894.0211440224,"t":1720962000}
+{"o":5990.9413228013,"h":6019.4362937681,"l":5950.9831731276,"c":6013.3676050224,"v":465815.6961830557,"t":1720965600}
+{"o":6013.3676050224,"h":6058.6973091924,"l":5999.6640601618,"c":6051.3653997429,"v":549241.5869580362,"t":1720969200}
+{"o":6051.3653997429,"h":6053.8009420654,"l":6018.1736150723,"c":6034.2980390443,"v":438280.4650724581,"t":1720972800}
+{"o":6034.2980390443,"h":6040.1656574358,"l":6001.957776439,"c":6019.4968115734,"v":432556.0489303783,"t":1720976400}
+{"o":6019.4968115734,"h":6024.085385593,"l":6006.087952177,"c":6018.1439329974,"v":418842.5055538478,"t":1720980000}
+{"o":6018.1439329974,"h":6027.1215451922,"l":5999.9251245389,"c":6025.3310132205,"v":324775.1506985594,"t":1720983600}
+{"o":6025.3310132205,"h":6069.6797716659,"l":6018.421686306,"c":6040.5098466656,"v":336363.6731644846,"t":1720987200}
+{"o":6040.5098466656,"h":6149.5161822958,"l":6034.2622876386,"c":6145.3369236879,"v":441389.8778969836,"t":1720990800}
+{"o":6145.3369236879,"h":6151.9767373159,"l":6082.2304254076,"c":6106.981807665,"v":462640.5336586063,"t":1720994400}
+{"o":6106.981807665,"h":6162.968909749,"l":6099.8106613594,"c":6125.3589857787,"v":392919.3988252489,"t":1720998000}
+{"o":6125.3589857787,"h":6255.8175103569,"l":6098.7775767122,"c":6235.825429146,"v":465310.1628106236,"t":1721001600}
+{"o":6235.825429146,"h":6282.0311879901,"l":6214.2989175774,"c":6257.199362842,"v":434481.4851178108,"t":1721005200}
+{"o":6257.199362842,"h":6308.8227363156,"l":6243.4839694554,"c":6301.7661477799,"v":408511.5220850468,"t":1721008800}
+{"o":6301.7661477799,"h":6308.086237026,"l":6256.4670330795,"c":6283.1169187178,"v":370775.0310991541,"t":1721012400}
+{"o":6283.1169187178,"h":6307.5068231727,"l":6250.9944697485,"c":6303.0522254903,"v":376714.109688707,"t":1721016000}
+{"o":6303.0522254903,"h":6314.3861293477,"l":6283.862557088,"c":6304.7698998625,"v":376021.7480286981,"t":1721019600}
+{"o":6304.7698998625,"h":6380.1413294175,"l":6293.8755297283,"c":6351.0247731121,"v":411817.8562263376,"t":1721023200}
+{"o":6351.0247731121,"h":6393.3460978792,"l":6347.9007494393,"c":6358.2282150452,"v":453053.6004221408,"t":1721026800}
+{"o":6358.2282150452,"h":6391.9161427276,"l":6329.1728869087,"c":6338.4773970206,"v":444879.5811994719,"t":1721030400}
+{"o":6338.4773970206,"h":6343.5852502875,"l":6304.5385154892,"c":6315.2715558538,"v":428029.5914127058,"t":1721034000}
+{"o":6315.2715558538,"h":6329.2649426467,"l":6275.8931209151,"c":6279.4242593177,"v":367758.8712913395,"t":1721037600}
+{"o":6279.4242593177,"h":6307.4687234125,"l":6265.0383315425,"c":6290.3044001476,"v":362046.676669135,"t":1721041200}
+{"o":6419.7785587328,"h":6505.2635897498,"l":6401.5130333082,"c":6419.7785587328,"v":312494.312934056,"t":1713844800}
+{"o":6419.7785587328,"h":6481.5473759184,"l":6409.5363407664,"c":6457.1970516647,"v":303817.8751868127,"t":1713848400}
+{"o":6457.1970516647,"h":6476.1770995027,"l":6383.404116186,"c":6404.6717426329,"v":296381.3269971265,"t":1713852000}
+{"o":6404.6717426329,"h":6421.6623672865,"l":6345.1097467301,"c":6372.4003149426,"v":303877.0058149913,"t":1713855600}
+{"o":6372.4003149426,"h":6416.119977827,"l":6348.6496333394,"c":6400.3831254145,"v":322383.9291908531,"t":1713859200}
+{"o":6400.3831254145,"h":6414.5998972611,"l":6361.9799674707,"c":6379.9312992066,"v":280708.8859274877,"t":1713862800}
+{"o":6379.9312992066,"h":6451.561705963,"l":6362.1556074615,"c":6431.5531036182,"v":258907.2087385372,"t":1713866400}
+{"o":6431.5531036182,"h":6440.7275769294,"l":6363.4848683074,"c":6392.5663073531,"v":323953.2565861609,"t":1713870000}
+{"o":6392.5663073531,"h":6426.3076193152,"l":6371.6753410797,"c":6416.0414775366,"v":396729.3899757725,"t":1713873600}
+{"o":6416.0414775366,"h":6488.718124678,"l":6377.8333868712,"c":6477.3854829249,"v":476516.7865815518,"t":1713877200}
+{"o":6477.3854829249,"h":6573.4093852317,"l":6452.0147304655,"c":6567.2456144339,"v":585741.3756162369,"t":1713880800}
+{"o":6567.2456144339,"h":6625.7609375356,"l":6526.9750997481,"c":6546.3904405038,"v":617954.0017064428,"t":1713884400}
+{"o":6546.3904405038,"h":6609.406259461,"l":6524.9706765412,"c":6557.1017278988,"v":506651.2275872825,"t":1713888000}
+{"o":6557.1017278988,"h":6660.3586239101,"l":6531.8806937649,"c":6603.0660727365,"v":480988.5096347627,"t":1713891600}
+{"o":6603.0660727365,"h":6626.0579244592,"l":6548.8281238213,"c":6597.8142192855,"v":491372.108402933,"t":1713895200}
+{"o":6597.8142192855,"h":6604.7834823997,"l":6517.9201231572,"c":6531.0830337378,"v":416885.9413217828,"t":1713898800}
+{"o":6531.0830337378,"h":6543.3882050303,"l":6452.9220565858,"c":6488.6341786124,"v":460593.1176486678,"t":1713902400}
+{"o":6488.6341786124,"h":6523.3512923888,"l":6453.1454143707,"c":6479.6793182926,"v":438468.0286518475,"t":1713906000}
+{"o":6479.6793182926,"h":6503.8467393673,"l":6431.47045372,"c":6441.0916626456,"v":398545.2136766309,"t":1713909600}
+{"o":6441.0916626456,"h":6446.839366007,"l":6407.6741381512,"c":6417.2308216199,"v":406244.8048252595,"t":1713913200}
+{"o":6417.2308216199,"h":6546.2962571557,"l":6403.4058139,"c":6494.2507378727,"v":526095.0701839073,"t":1713916800}
+{"o":6494.2507378727,"h":6592.240318126,"l":6493.867310506,"c":6548.9241880902,"v":490782.1074015835,"t":1713920400}
+{"o":6548.9241880902,"h":6562.3071255192,"l":6439.4790116398,"c":6464.1022446639,"v":457677.3506804805,"t":1713924000}
+{"o":6464.1022446639,"h":6525.344017714,"l":6457.8158390899,"c":6495.8331712479,"v":336570.1220860186,"t":1713927600}
+{"o":6495.8331712479,"h":6607.693931528,"l":6467.7352524442,"c":6597.508905417,"v":460904.5101160894,"t":1713931200}
+{"o":6597.508905417,"h":6627.7604385794,"l":6539.6091426529,"c":6554.4477250357,"v":421063.5804620817,"t":1713934800}
+{"o":6554.4477250357,"h":6589.5177022994,"l":6511.4805314424,"c":6559.7407045153,"v":420826.1191206517,"t":1713938400}
+{"o":6559.7407045153,"h":6589.6030839791,"l":6535.4568510376,"c":6547.6797096585,"v":319011.4462304103,"t":1713942000}
+{"o":6547.6797096585,"h":6569.009021403,"l":6500.7730252179,"c":6521.0688439158,"v":333355.503423795,"t":1713945600}
+{"o":6521.0688439158,"h":6531.2484526864,"l":6486.4989432199,"c":6521.2799327411,"v":316451.4349914287,"t":1713949200}
+{"o":6521.2799327411,"h":6557.0685980681,"l":6499.5004928764,"c":6538.6362231736,"v":318655.7516947863,"t":1713952800}
+{"o":6538.6362231736,"h":6614.8340732315,"l":6516.6428479043,"c":6604.8429325713,"v":364146.7355393234,"t":1713956400}
+{"o":6604.8429325713,"h":6625.0617353435,"l":6568.2768797591,"c":6575.5031125092,"v":430625.1810833051,"t":1713960000}
+{"o":6575.5031125092,"h":6581.2930760659,"l":6458.6953183482,"c":6501.1265359474,"v":563572.8668081305,"t":1713963600}
+{"o":6501.1265359474,"h":6531.560637608,"l":6323.5085323025,"c":6432.3146761714,"v":1004725.7168313626,"t":1713967200}
+{"o":6432.3146761714,"h":6443.1371343229,"l":6228.3864155032,"c":6275.8428154822,"v":1136277.3825815651,"t":1713970800}
+{"o":6275.8428154822,"h":6331.4150416175,"l":6236.852195037,"c":6288.6656770621,"v":769359.9068212159,"t":1713974400}
+{"o":6288.6656770621,"h":6382.7962531302,"l":6265.7411935991,"c":6313.2226330615,"v":475847.4839599354,"t":1713978000}
+{"o":6313.2226330615,"h":6322.5284559361,"l":6133.5638151555,"c":6157.841283947,"v":505428.1113198026,"t":1713981600}
+{"o":6157.841283947,"h":6269.2403844632,"l":6111.5278198758,"c":6209.7018338635,"v":633056.3788631925,"t":1713985200}
+{"o":6209.7018338635,"h":6237.0213749283,"l":6145.1259693613,"c":6171.6642253215,"v":506150.505276756,"t":1713988800}
+{"o":6171.6642253215,"h":6224.6966848814,"l":6140.5167307009,"c":6212.7474222868,"v":387584.2394433666,"t":1713992400}
+{"o":6212.7474222868,"h":6216.9197807418,"l":6072.3495018555,"c":6089.670722324,"v":420466.6403721416,"t":1713996000}
+{"o":6089.670722324,"h":6141.628983643,"l":6004.7391105015,"c":6128.6320396054,"v":462187.7717592983,"t":1713999600}
+{"o":6128.6320396054,"h":6201.6769650017,"l":6109.3226791397,"c":6159.488272441,"v":378589.2958672276,"t":1714003200}
+{"o":6159.488272441,"h":6188.7529208817,"l":6042.5689139801,"c":6051.6429722765,"v":379071.507693904,"t":1714006800}
+{"o":6051.6429722765,"h":6103.5560664672,"l":6000.6284371207,"c":6073.7217244036,"v":453017.1136738055,"t":1714010400}
+{"o":6073.7217244036,"h":6102.1224851727,"l":6028.9859059816,"c":6047.5979326744,"v":362264.702956559,"t":1714014000}
+{"o":6047.5979326744,"h":6123.5495880206,"l":6000.433926968,"c":6107.2649483133,"v":404874.5926807419,"t":1714017600}
+{"o":6107.2649483133,"h":6152.8108094838,"l":6058.0419942203,"c":6127.438336893,"v":279489.8600690853,"t":1714021200}
+{"o":6127.438336893,"h":6185.0027013044,"l":6094.9011890657,"c":6109.4547210886,"v":413892.7040117689,"t":1714024800}
+{"o":6109.4547210886,"h":6131.6370238774,"l":6035.6069186308,"c":6061.5638387947,"v":325000.8465470226,"t":1714028400}
+{"o":6061.5638387947,"h":6128.468052709,"l":5984.9993699523,"c":6068.5325843755,"v":425060.7182032147,"t":1714032000}
+{"o":6068.5325843755,"h":6068.5325843755,"l":6068.5325843755,"c":6068.5325843755,"v":665.73848068,"t":1714035600}
+{"o":6068.5325843755,"h":6068.5325843755,"l":6068.5325843755,"c":6068.5325843755,"v":2447.95304219,"t":1714039200}
+{"o":6068.5325843755,"h":6068.5325843755,"l":6068.5325843755,"c":6068.5325843755,"v":171.859,"t":1714042800}
+{"o":6068.5325843755,"h":6068.5325843755,"l":6068.5325843755,"c":6068.5325843755,"v":74.52993797,"t":1714046400}
+{"o":6068.5325843755,"h":6068.5325843755,"l":6068.5325843755,"c":6068.5325843755,"v":262.22210971,"t":1714050000}
+{"o":6068.5325843755,"h":6068.5325843755,"l":6068.5325843755,"c":6068.5325843755,"v":1669.74291287,"t":1714053600}
+{"o":6068.5325843755,"h":6068.5325843755,"l":6068.5325843755,"c":6068.5325843755,"v":3508.34360905,"t":1714057200}
+{"o":6068.5325843755,"h":6068.5325843755,"l":6068.5325843755,"c":6068.5325843755,"v":6777.88136956,"t":1714060800}
+{"o":6068.5325843755,"h":6068.5325843755,"l":6068.5325843755,"c":6068.5325843755,"v":2181.2279191,"t":1714064400}
+{"o":6068.5325843755,"h":6068.5325843755,"l":6068.5325843755,"c":6068.5325843755,"v":1655.85208545,"t":1714068000}
+{"o":6068.5325843755,"h":6068.5325843755,"l":6068.5325843755,"c":6068.5325843755,"v":1659.65234731,"t":1714071600}
+{"o":6068.5325843755,"h":6068.5325843755,"l":6068.5325843755,"c":6068.5325843755,"v":217.15416673,"t":1714075200}
+{"o":6068.5325843755,"h":6068.5325843755,"l":6068.5325843755,"c":6068.5325843755,"v":233.06978683,"t":1714078800}
+{"o":6068.5325843755,"h":6068.5325843755,"l":6068.5325843755,"c":6068.5325843755,"v":447.04928276,"t":1714082400}
+{"o":6068.5325843755,"h":6068.5325843755,"l":6068.5325843755,"c":6068.5325843755,"v":716.83600989,"t":1714086000}
+{"o":6068.5325843755,"h":6068.5325843755,"l":6068.5325843755,"c":6068.5325843755,"v":1205.29920082,"t":1714089600}
+{"o":6068.5325843755,"h":6068.5325843755,"l":6068.5325843755,"c":6068.5325843755,"v":1174.78379187,"t":1714093200}
+{"o":6068.5325843755,"h":6068.5325843755,"l":5950.1523923813,"c":5980.0852313527,"v":452255.5834153345,"t":1714096800}
+{"o":5980.0852313527,"h":5980.0852313527,"l":5980.0852313527,"c":5980.0852313527,"v":418.095,"t":1714100400}
+{"o":5980.0852313527,"h":5980.0852313527,"l":5980.0852313527,"c":5980.0852313527,"v":1690.75937688,"t":1714104000}
+{"o":5980.0852313527,"h":5980.0852313527,"l":5980.0852313527,"c":5980.0852313527,"v":1086.39466154,"t":1714107600}
+{"o":5980.0852313527,"h":5980.0852313527,"l":5980.0852313527,"c":5980.0852313527,"v":678.34592356,"t":1714111200}
+{"o":5980.0852313527,"h":5980.0852313527,"l":5980.0852313527,"c":5980.0852313527,"v":13.793,"t":1714114800}
+{"o":5980.0852313527,"h":5980.0852313527,"l":5980.0852313527,"c":5980.0852313527,"v":77.15086808,"t":1714118400}
+{"o":5980.0852313527,"h":5980.0852313527,"l":5980.0852313527,"c":5980.0852313527,"v":185.25484706,"t":1714122000}
+{"o":5980.0852313527,"h":5980.0852313527,"l":5980.0852313527,"c":5980.0852313527,"v":470.8311996,"t":1714125600}
+{"o":5980.0852313527,"h":5980.0852313527,"l":5899.170495998,"c":5934.0630210476,"v":340611.0052128735,"t":1714129200}
+{"o":5934.0630210476,"h":5982.3178586251,"l":5897.6203806791,"c":5928.0369794195,"v":438262.8032520072,"t":1714132800}
+{"o":5928.0369794195,"h":5996.2149365135,"l":5850.7235596529,"c":5984.2628449095,"v":576375.4525478893,"t":1714136400}
+{"o":5984.2628449095,"h":6067.5739751795,"l":5922.0062019288,"c":5945.4679773256,"v":569649.1008184903,"t":1714140000}
+{"o":5945.4679773256,"h":5967.5968462328,"l":5885.3380663772,"c":5913.0130546027,"v":594310.6037655679,"t":1714143600}
+{"o":5913.0130546027,"h":5940.0010199322,"l":5874.4659009671,"c":5891.5238924944,"v":434653.4695280562,"t":1714147200}
+{"o":5891.5238924944,"h":5955.777358783,"l":5887.8828048949,"c":5943.6542656068,"v":435413.1123550754,"t":1714150800}
+{"o":5943.6542656068,"h":5974.5339047469,"l":5930.3175456162,"c":5973.5151041062,"v":421301.774528067,"t":1714154400}
+{"o":5973.5151041062,"h":5979.0123822054,"l":5923.5878968804,"c":5923.5878968804,"v":453770.3413724577,"t":1714158000}
+{"o":5923.5878968804,"h":5961.740762902,"l":5903.8342503582,"c":5920.4460845174,"v":368064.5762290676,"t":1714161600}
+{"o":5920.4460845174,"h":5938.6273853597,"l":5869.436351385,"c":5909.3863009393,"v":314123.253472189,"t":1714165200}
+{"o":5909.3863009393,"h":5915.5363162411,"l":5748.8016763048,"c":5770.1190591625,"v":494991.9559694025,"t":1714168800}
+{"o":5770.1190591625,"h":5801.1146788598,"l":5719.5435038632,"c":5766.6614296567,"v":510505.9718557947,"t":1714172400}
+{"o":5766.6614296567,"h":5808.4101084275,"l":5645.0797567085,"c":5704.3551924076,"v":605685.5022972911,"t":1714176000}
+{"o":5704.3551924076,"h":5709.7961434208,"l":5476.8086275907,"c":5597.5223084578,"v":744190.4751847814,"t":1714179600}
+{"o":5597.5223084578,"h":5681.795005122,"l":5579.8023192519,"c":5612.9332675006,"v":392756.7406295208,"t":1714183200}
+{"o":5612.9332675006,"h":5676.3066247497,"l":5598.3901242625,"c":5652.4782630604,"v":336185.0636766378,"t":1714186800}
+{"o":5652.4782630604,"h":5691.2531045608,"l":5645.8816346876,"c":5680.0294725689,"v":326872.6043652624,"t":1714190400}
+{"o":5680.0294725689,"h":5686.6921498983,"l":5619.0095575432,"c":5644.1971368468,"v":318895.662309933,"t":1714194000}
+{"o":5644.1971368468,"h":5675.9103883294,"l":5613.0512281308,"c":5639.4418128772,"v":329788.5434155059,"t":1714197600}
+{"o":5639.4418128772,"h":5678.7563456693,"l":5632.5684081248,"c":5642.8570958343,"v":312621.274179651,"t":1714201200}
+{"o":5642.8570958343,"h":5670.747862596,"l":5621.506562423,"c":5635.671408178,"v":258878.6520508506,"t":1714204800}
+{"o":5635.671408178,"h":5667.4478154515,"l":5620.7187115245,"c":5638.9396017297,"v":277969.9515292651,"t":1714208400}
+{"o":5638.9396017297,"h":5654.6911125541,"l":5612.763960264,"c":5623.6619952836,"v":317583.2038286683,"t":1714212000}
+{"o":5623.6619952836,"h":5659.3217299791,"l":5597.2850356452,"c":5632.7976292801,"v":381328.1072204228,"t":1714215600}
+{"o":5632.7976292801,"h":5708.5411072692,"l":5622.973798683,"c":5690.5013539976,"v":378500.8642235592,"t":1714219200}
+{"o":5690.5013539976,"h":5802.3850627774,"l":5675.5145389672,"c":5755.6971461047,"v":357359.1147229908,"t":1714222800}
+{"o":5755.6971461047,"h":5796.0299153859,"l":5709.7314146508,"c":5728.1852845916,"v":387405.6586316804,"t":1714226400}
+{"o":5728.1852845916,"h":5755.81160213,"l":5686.7781775629,"c":5704.4454566181,"v":385743.1454861152,"t":1714230000}
+{"o":5704.4454566181,"h":5752.0847125955,"l":5696.9633660035,"c":5729.7552298915,"v":359237.9800427768,"t":1714233600}
+{"o":5729.7552298915,"h":5903.0719962443,"l":5714.9454433815,"c":5870.9094797916,"v":414380.7433281915,"t":1714237200}
+{"o":5870.9094797916,"h":5907.5574020134,"l":5786.7521575237,"c":5855.4642235721,"v":464663.1133755957,"t":1714240800}
+{"o":5855.4642235721,"h":5900.2696739918,"l":5834.6978138047,"c":5896.7994123454,"v":281596.9824545392,"t":1714244400}
+{"o":5896.7994123454,"h":5934.2991756237,"l":5838.6262902121,"c":5852.4276828595,"v":286589.8120949581,"t":1714248000}
+{"o":5852.4276828595,"h":5865.1102215242,"l":5801.2364620357,"c":5824.3237245746,"v":272753.0021636431,"t":1714251600}
+{"o":5824.3237245746,"h":5842.5839859928,"l":5800.969264511,"c":5828.0773336135,"v":274631.3346573066,"t":1714255200}
+{"o":5828.0773336135,"h":5883.3101320559,"l":5827.0784135845,"c":5858.8501422271,"v":274606.6785503349,"t":1714258800}
+{"o":5858.8501422271,"h":5894.1475742509,"l":5834.0399368786,"c":5881.6486877948,"v":300582.8197680037,"t":1714262400}
+{"o":5881.6486877948,"h":5941.9919274654,"l":5859.3848717559,"c":5932.6704558869,"v":279750.1570697902,"t":1714266000}
+{"o":5932.6704558869,"h":6075.3959632103,"l":5907.4676043556,"c":5971.4196343131,"v":398804.5536049353,"t":1714269600}
+{"o":5971.4196343131,"h":6001.6986933519,"l":5935.5360376973,"c":5960.496319236,"v":345876.0019544784,"t":1714273200}
+{"o":5960.496319236,"h":5970.1509454494,"l":5903.7586524495,"c":5927.4396663383,"v":252095.5638791799,"t":1714276800}
+{"o":5927.4396663383,"h":5985.5938382145,"l":5901.0630605563,"c":5948.3541856695,"v":367254.5635347785,"t":1714280400}
+{"o":5948.3541856695,"h":5971.1682847144,"l":5925.7914794346,"c":5963.1060393466,"v":255921.8368350926,"t":1714284000}
+{"o":5963.1060393466,"h":5988.3123390759,"l":5938.9822475073,"c":5948.7112642441,"v":272546.2955430678,"t":1714287600}
+{"o":5948.7112642441,"h":5971.2904081946,"l":5897.3158744886,"c":5911.7625699997,"v":297465.8628070836,"t":1714291200}
+{"o":5911.7625699997,"h":5938.68693021,"l":5887.1022775645,"c":5900.985416083,"v":402124.7165408551,"t":1714294800}
+{"o":5900.985416083,"h":5915.5759265426,"l":5856.7324140967,"c":5896.9623221904,"v":291145.2062770055,"t":1714298400}
+{"o":5896.9623221904,"h":5906.4610975618,"l":5839.552456092,"c":5852.9032667365,"v":273191.3334072767,"t":1714302000}
+{"o":5852.9032667365,"h":5882.3000445438,"l":5842.3042931568,"c":5874.6892071342,"v":262821.7095021085,"t":1714305600}
+{"o":5874.6892071342,"h":5924.5149533207,"l":5854.638721695,"c":5910.9969848141,"v":300278.1869500582,"t":1714309200}
+{"o":5910.9969848141,"h":5915.3995948214,"l":5871.0655635438,"c":5891.6879429776,"v":376358.4587155574,"t":1714312800}
+{"o":5891.6879429776,"h":5912.8335336833,"l":5875.8011468271,"c":5883.4811759011,"v":372263.411560921,"t":1714316400}
+{"o":5883.4811759011,"h":5922.9352387423,"l":5877.1026066811,"c":5903.5807687216,"v":372747.3835572156,"t":1714320000}
+{"o":5903.5807687216,"h":5929.5536490586,"l":5886.9510337387,"c":5927.8716306348,"v":303296.5760293212,"t":1714323600}
+{"o":5927.8716306348,"h":5967.5134221244,"l":5905.2985075149,"c":5961.0446998993,"v":332936.3721642818,"t":1714327200}
+{"o":5961.0446998993,"h":5967.3575643504,"l":5888.8354837633,"c":5894.1545814099,"v":319572.4789362359,"t":1714330800}
+{"o":5894.1545814099,"h":5903.058472176,"l":5843.6429880524,"c":5877.3864755455,"v":286141.0907265401,"t":1714334400}
+{"o":5877.3864755455,"h":5890.0341160963,"l":5852.2171176234,"c":5857.5904418544,"v":294781.772918627,"t":1714338000}
+{"o":5857.5904418544,"h":5873.798364224,"l":5733.6630737715,"c":5764.0502279876,"v":395504.5120243416,"t":1714341600}
+{"o":5764.0502279876,"h":5764.2397520791,"l":5679.7845204082,"c":5720.6676076454,"v":382845.261557417,"t":1714345200}
+{"o":5720.6676076454,"h":5759.0850835006,"l":5697.2652073725,"c":5737.0965870704,"v":380763.1814453778,"t":1714348800}
+{"o":5737.0965870704,"h":5762.0330690933,"l":5704.7632335102,"c":5746.4587102824,"v":644008.3897865817,"t":1714352400}
+{"o":5746.4587102824,"h":5755.6213919659,"l":5632.6280838379,"c":5653.7094785213,"v":597445.8894483106,"t":1714356000}
+{"o":5653.7094785213,"h":5665.4405219165,"l":5585.9241932795,"c":5596.591875005,"v":453091.7031476182,"t":1714359600}
+{"o":5596.591875005,"h":5660.874352969,"l":5572.5100919489,"c":5646.1502936087,"v":455186.9658860646,"t":1714363200}
+{"o":5646.1502936087,"h":5673.7908253931,"l":5616.7448807641,"c":5668.1052495949,"v":302352.9050135968,"t":1714366800}
+{"o":5668.1052495949,"h":5670.551523172,"l":5560.3152944378,"c":5594.7651247688,"v":393077.4908745327,"t":1714370400}
+{"o":5594.7651247688,"h":5613.749113544,"l":5571.9307457781,"c":5594.9922000029,"v":361949.6821025995,"t":1714374000}
+{"o":5594.9922000029,"h":5607.7717685764,"l":5544.4690964757,"c":5591.8940381124,"v":304389.8497314777,"t":1714377600}
+{"o":5591.8940381124,"h":5641.9202553659,"l":5576.8815530143,"c":5619.5759865149,"v":334569.522230992,"t":1714381200}
+{"o":5619.5759865149,"h":5669.8533827056,"l":5586.1493551386,"c":5608.5663379177,"v":328788.5810724763,"t":1714384800}
+{"o":5608.5663379177,"h":5619.2731276102,"l":5566.3671797102,"c":5584.2411924939,"v":286950.1948648567,"t":1714388400}
+{"o":5584.2411924939,"h":5639.3202594674,"l":5552.1165743991,"c":5637.3638375896,"v":457369.5747427269,"t":1714392000}
+{"o":5637.3638375896,"h":5667.1256405693,"l":5558.6445665444,"c":5588.4163085157,"v":513259.7194112206,"t":1714395600}
+{"o":5588.4163085157,"h":5698.4561284508,"l":5571.7072308437,"c":5667.0777620091,"v":497136.6791033817,"t":1714399200}
+{"o":5667.0777620091,"h":5687.549146087,"l":5624.3314209074,"c":5661.7487773839,"v":446407.7569362079,"t":1714402800}
+{"o":5661.7487773839,"h":5667.8919743539,"l":5529.2973635152,"c":5543.4958120869,"v":490046.4534163657,"t":1714406400}
+{"o":5543.4958120869,"h":5639.0096108006,"l":5532.0514780556,"c":5600.8797968571,"v":595970.7321497663,"t":1714410000}
+{"o":5600.8797968571,"h":5604.309021651,"l":5539.6043407857,"c":5576.0562560736,"v":478968.2079593412,"t":1714413600}
+{"o":5576.0562560736,"h":5611.7041765578,"l":5537.7007008162,"c":5594.4049317018,"v":572484.7093818618,"t":1714417200}
+{"o":5594.4049317018,"h":5626.3453029993,"l":5569.2852715859,"c":5594.5103695411,"v":517192.0741816509,"t":1714420800}
+{"o":5594.5103695411,"h":5611.4255681872,"l":5554.4131598197,"c":5593.8387244714,"v":354155.9336593276,"t":1714424400}
+{"o":5593.8387244714,"h":5724.1488259379,"l":5584.6328528242,"c":5704.0844513579,"v":449871.6879492207,"t":1714428000}
+{"o":5704.0844513579,"h":5752.1529781252,"l":5661.1964352212,"c":5711.7031914921,"v":437751.9426758788,"t":1714431600}
+{"o":5711.7031914921,"h":5797.6307648504,"l":5675.0828970471,"c":5768.5727063528,"v":385113.5966737455,"t":1714435200}
+{"o":5768.5727063528,"h":5777.0077169126,"l":5659.4352462647,"c":5661.0889145967,"v":381507.5867226537,"t":1714438800}
+{"o":5661.0889145967,"h":5707.5495647421,"l":5594.0505705206,"c":5689.1118809708,"v":396335.0385047022,"t":1714442400}
+{"o":5689.1118809708,"h":5699.3940545909,"l":5646.4430182713,"c":5658.6282999677,"v":301795.0991259447,"t":1714446000}
+{"o":5658.6282999677,"h":5675.5709355275,"l":5580.8219429564,"c":5623.198661822,"v":357258.1511969378,"t":1714449600}
+{"o":5623.198661822,"h":5640.6057903391,"l":5573.6611683088,"c":5609.1999170903,"v":325608.0789964203,"t":1714453200}
+{"o":5609.1999170903,"h":5652.3023145374,"l":5583.2776131642,"c":5631.9182920595,"v":323616.2552957647,"t":1714456800}
+{"o":5631.9182920595,"h":5646.1686128619,"l":5596.3459668025,"c":5597.94219854,"v":248334.658436988,"t":1714460400}
+{"o":5597.94219854,"h":5619.8745365711,"l":5398.7822395791,"c":5426.6868614424,"v":507783.0729834293,"t":1714464000}
+{"o":5426.6868614424,"h":5459.8462513928,"l":5310.4769553548,"c":5393.2811892564,"v":473558.9076866484,"t":1714467600}
+{"o":5393.2811892564,"h":5419.5871898275,"l":5365.6299025869,"c":5392.2170383315,"v":328058.0427095221,"t":1714471200}
+{"o":5392.2170383315,"h":5392.9294447094,"l":5313.9912045237,"c":5337.2640402221,"v":445482.5220257145,"t":1714474800}
+{"o":5337.2640402221,"h":5361.4185124055,"l":5256.2299652518,"c":5347.9226332619,"v":667878.3396691757,"t":1714478400}
+{"o":5347.9226332619,"h":5368.0256807749,"l":5275.2624512456,"c":5290.869085831,"v":467761.0436535918,"t":1714482000}
+{"o":5290.869085831,"h":5402.8661865005,"l":5279.8596668302,"c":5339.047513706,"v":628858.4280888336,"t":1714485600}
+{"o":5339.047513706,"h":5369.3963919345,"l":5249.9353214219,"c":5295.5379035235,"v":580269.6728603654,"t":1714489200}
+{"o":5295.5379035235,"h":5295.5379035235,"l":5101.5739986738,"c":5204.6418510558,"v":1029596.1656846628,"t":1714492800}
+{"o":5204.6418510558,"h":5221.1514625723,"l":5126.9445528859,"c":5166.6599017226,"v":636035.0581685108,"t":1714496400}
+{"o":5166.6599017226,"h":5193.5643619958,"l":5114.9449469122,"c":5145.2660392141,"v":490479.2996370691,"t":1714500000}
+{"o":5145.2660392141,"h":5173.5050533549,"l":5020.6824494252,"c":5090.4953501006,"v":720410.58378526,"t":1714503600}
+{"o":5090.4953501006,"h":5218.1524509662,"l":5087.5059048979,"c":5175.7879502434,"v":657063.4898960931,"t":1714507200}
+{"o":5175.7879502434,"h":5242.376887275,"l":5173.0179891827,"c":5207.1376932058,"v":482561.6628578014,"t":1714510800}
+{"o":5207.1376932058,"h":5336.3637433357,"l":5203.2253304157,"c":5277.8218009465,"v":621147.2488417669,"t":1714514400}
+{"o":5277.8218009465,"h":5297.3695021032,"l":5232.3471591991,"c":5251.537880961,"v":349260.032948036,"t":1714518000}
+{"o":5251.537880961,"h":5276.1144899512,"l":5161.2177420529,"c":5184.1626540499,"v":432269.3632505155,"t":1714521600}
+{"o":5184.1626540499,"h":5282.4811977445,"l":5154.8595858673,"c":5258.089761068,"v":434266.353616241,"t":1714525200}
+{"o":5258.089761068,"h":5271.2303217341,"l":5130.396455536,"c":5183.7529217374,"v":486073.5629045302,"t":1714528800}
+{"o":5183.7529217374,"h":5245.1468087217,"l":5166.0824006478,"c":5228.084691606,"v":375906.6625523931,"t":1714532400}
+{"o":5228.084691606,"h":5259.0469024291,"l":5206.7120159227,"c":5216.1407593301,"v":324998.772212273,"t":1714536000}
+{"o":5216.1407593301,"h":5247.3032837236,"l":5165.5697976626,"c":5183.3367050048,"v":328234.3625485898,"t":1714539600}
+{"o":5183.3367050048,"h":5198.8070445995,"l":5076.1876486631,"c":5091.5363177787,"v":421240.1010215094,"t":1714543200}
+{"o":5091.5363177787,"h":5114.6201854047,"l":4812.6485404729,"c":4993.6247839636,"v":983470.1183329273,"t":1714546800}
+{"o":4993.6247839636,"h":5029.6392796135,"l":4921.1613619087,"c":5016.2064796309,"v":725566.9272893058,"t":1714550400}
+{"o":5016.2064796309,"h":5077.7735669969,"l":4994.5366178599,"c":5001.4773274795,"v":455152.3464369313,"t":1714554000}
+{"o":5001.4773274795,"h":5054.0265487537,"l":4983.0632377487,"c":5041.0509565866,"v":444386.1205916345,"t":1714557600}
+{"o":5041.0509565866,"h":5098.3254130872,"l":5024.086161228,"c":5092.5182899788,"v":335281.9938560175,"t":1714561200}
+{"o":5092.5182899788,"h":5176.5256056059,"l":5071.6116369458,"c":5128.8115911809,"v":510327.0037853391,"t":1714564800}
+{"o":5128.8115911809,"h":5142.20621629,"l":5055.377153763,"c":5110.3778398589,"v":559922.8361344911,"t":1714568400}
+{"o":5110.3778398589,"h":5138.738953131,"l":5063.2374957291,"c":5112.5311071679,"v":430918.8415553063,"t":1714572000}
+{"o":5112.5311071679,"h":5117.8368455912,"l":5030.129093771,"c":5109.237455438,"v":630362.1780539193,"t":1714575600}
+{"o":5109.237455438,"h":5246.3334580979,"l":5079.4394997664,"c":5156.5730359935,"v":572640.8806812873,"t":1714579200}
+{"o":5156.5730359935,"h":5288.7263232974,"l":5127.0552126463,"c":5254.3628451652,"v":661795.3418421536,"t":1714582800}
+{"o":5254.3628451652,"h":5633.9046313577,"l":5238.1807481131,"c":5549.7640844466,"v":1300273.8489589174,"t":1714586400}
+{"o":5549.7640844466,"h":5608.3254939547,"l":5332.7475238368,"c":5374.6560289983,"v":1147248.8543419212,"t":1714590000}
+{"o":5374.6560289983,"h":5519.0105722312,"l":5336.4622034272,"c":5462.0478997116,"v":1104464.2292049474,"t":1714593600}
+{"o":5462.0478997116,"h":5573.8752255352,"l":5426.642700539,"c":5524.0369674508,"v":573636.1810881272,"t":1714597200}
+{"o":5524.0369674508,"h":5571.7751646661,"l":5491.5745276189,"c":5523.9131163012,"v":453476.8520151073,"t":1714600800}
+{"o":5523.9131163012,"h":5597.8817415764,"l":5505.5032416027,"c":5577.4881007825,"v":402365.107284517,"t":1714604400}
+{"o":5577.4881007825,"h":5592.809580485,"l":5431.8423808888,"c":5445.2911757375,"v":466324.753738632,"t":1714608000}
+{"o":5445.2911757375,"h":5470.2783241641,"l":5346.4352382466,"c":5372.434616731,"v":449956.6208900909,"t":1714611600}
+{"o":5372.434616731,"h":5409.152233472,"l":5331.0525291499,"c":5369.4473893753,"v":401264.1687454149,"t":1714615200}
+{"o":5369.4473893753,"h":5427.8747244363,"l":5362.3264392064,"c":5388.3042560665,"v":417754.3727176984,"t":1714618800}
+{"o":5388.3042560665,"h":5432.2730649599,"l":5347.830570014,"c":5371.0873564414,"v":358837.1808018787,"t":1714622400}
+{"o":5371.0873564414,"h":5378.0212096182,"l":5312.2504424649,"c":5367.466363713,"v":337725.4835277227,"t":1714626000}
+{"o":5367.466363713,"h":5403.3692694959,"l":5357.7210570493,"c":5377.3429908289,"v":288411.8783292546,"t":1714629600}
+{"o":5377.3429908289,"h":5527.8116593585,"l":5370.5535935933,"c":5445.0552085904,"v":380011.0506244995,"t":1714633200}
+{"o":5445.0552085904,"h":5552.2965226,"l":5434.137708979,"c":5526.9186502159,"v":332732.7812544664,"t":1714636800}
+{"o":5526.9186502159,"h":5547.2416072862,"l":5488.9835012424,"c":5539.0815850776,"v":306141.2176869152,"t":1714640400}
+{"o":5539.0815850776,"h":5613.9368723552,"l":5503.2086071854,"c":5575.0036704973,"v":443706.6144340368,"t":1714644000}
+{"o":5575.0036704973,"h":5769.959639833,"l":5567.7873065903,"c":5749.0668410314,"v":737239.4069069278,"t":1714647600}
+{"o":5749.0668410314,"h":5766.6871834177,"l":5670.7011725963,"c":5679.3474121133,"v":609911.3031814316,"t":1714651200}
+{"o":5679.3474121133,"h":5704.3860866521,"l":5615.4019160135,"c":5630.2936180072,"v":550225.4925060548,"t":1714654800}
+{"o":5630.2936180072,"h":5774.3288883634,"l":5599.3309239622,"c":5749.8971622214,"v":615826.1064128111,"t":1714658400}
+{"o":5749.8971622214,"h":5824.0786320612,"l":5732.0568787096,"c":5766.2456465179,"v":723134.7254298682,"t":1714662000}
+{"o":5766.2456465179,"h":5774.3090204853,"l":5710.5212659726,"c":5710.7581773901,"v":517399.5115420643,"t":1714665600}
+{"o":5710.7581773901,"h":5797.2133651222,"l":5701.0788326891,"c":5764.5743967168,"v":519272.6762358466,"t":1714669200}
+{"o":5764.5743967168,"h":5787.8045940864,"l":5711.6324416807,"c":5718.4993797814,"v":452208.7731800802,"t":1714672800}
+{"o":5718.4993797814,"h":5735.1459256383,"l":5679.0388650952,"c":5725.1949145943,"v":403397.6233072513,"t":1714676400}
+{"o":5725.1949145943,"h":5752.6178814681,"l":5621.5494541377,"c":5663.8932212121,"v":460959.4422545616,"t":1714680000}
+{"o":5663.8932212121,"h":5752.8448505235,"l":5654.2040898945,"c":5746.597824841,"v":522270.1463114295,"t":1714683600}
+{"o":5746.597824841,"h":5834.1171125781,"l":5718.5426148248,"c":5758.3864384139,"v":512476.5880383356,"t":1714687200}
+{"o":5758.3864384139,"h":5776.9534949027,"l":5702.94762237,"c":5705.9289465753,"v":350058.141144991,"t":1714690800}
+{"o":5705.9289465753,"h":5771.6044265359,"l":5668.1603682218,"c":5717.7736513391,"v":400395.2434802645,"t":1714694400}
+{"o":5717.7736513391,"h":5857.8280815777,"l":5707.5418689161,"c":5786.2507169486,"v":485699.7601407592,"t":1714698000}
+{"o":5786.2507169486,"h":5878.4828185033,"l":5768.8066717432,"c":5793.5675665319,"v":479720.0360298718,"t":1714701600}
+{"o":5793.5675665319,"h":5868.8968061034,"l":5791.2228082749,"c":5844.9125992604,"v":498682.5422275321,"t":1714705200}
+{"o":5844.9125992604,"h":5871.1806023836,"l":5795.4209384435,"c":5807.3385719355,"v":458992.6997060739,"t":1714708800}
+{"o":5807.3385719355,"h":5843.0712455785,"l":5761.163607726,"c":5776.5409268943,"v":374817.6689112451,"t":1714712400}
+{"o":5776.5409268943,"h":5788.459989623,"l":5731.4851393017,"c":5745.1644517734,"v":304211.1991535303,"t":1714716000}
+{"o":5745.1644517734,"h":5776.130351192,"l":5670.0574813723,"c":5691.1794263194,"v":319997.6435488557,"t":1714719600}
+{"o":5691.1794263194,"h":5751.3551750179,"l":5668.795885928,"c":5698.512417116,"v":320446.7957609891,"t":1714723200}
+{"o":5698.512417116,"h":5770.1379438187,"l":5677.1749908685,"c":5745.4573654684,"v":299749.8503782786,"t":1714726800}
+{"o":5745.4573654684,"h":5761.9894497548,"l":5648.0161482368,"c":5689.9300547436,"v":308330.381411977,"t":1714730400}
+{"o":5689.9300547436,"h":5698.3304489144,"l":5636.9994620154,"c":5674.9645467497,"v":308307.1023793949,"t":1714734000}
+{"o":5674.9645467497,"h":5912.0349087213,"l":5657.4373794566,"c":5886.662061971,"v":695946.4074173485,"t":1714737600}
+{"o":5886.662061971,"h":5971.5949453112,"l":5854.7573091335,"c":5927.5850454362,"v":755889.1133652554,"t":1714741200}
+{"o":5927.5850454362,"h":5966.7969257252,"l":5856.2017950169,"c":5913.8028957345,"v":630261.8321933051,"t":1714744800}
+{"o":5913.8028957345,"h":5935.9173414279,"l":5840.7892406452,"c":5889.3203078364,"v":460190.7521314292,"t":1714748400}
+{"o":5889.3203078364,"h":5935.5021948963,"l":5866.9960484581,"c":5876.7876088967,"v":493504.4358118487,"t":1714752000}
+{"o":5876.7876088967,"h":5909.0440855346,"l":5855.0415811778,"c":5897.3472445965,"v":627327.0169965916,"t":1714755600}
+{"o":5897.3472445965,"h":5926.380552522,"l":5867.1316672757,"c":5878.2603815638,"v":389127.5845787178,"t":1714759200}
+{"o":5878.2603815638,"h":5924.4119212225,"l":5849.9661555232,"c":5923.4919316031,"v":417539.1014505498,"t":1714762800}
+{"o":5923.4919316031,"h":6016.4290569468,"l":5903.1442756179,"c":5963.8036396654,"v":498965.0933504321,"t":1714766400}
+{"o":5963.8036396654,"h":5989.8903901931,"l":5911.0327644832,"c":5936.2406935585,"v":384260.3505796412,"t":1714770000}
+{"o":5936.2406935585,"h":5970.7158204027,"l":5925.440638766,"c":5950.0810522703,"v":363913.705139551,"t":1714773600}
+{"o":5950.0810522703,"h":6016.8636549714,"l":5941.7207742993,"c":5962.1920131235,"v":465364.7850509844,"t":1714777200}
+{"o":5962.1920131235,"h":6013.7664966424,"l":5950.4244511286,"c":5984.9821381713,"v":443544.2379762914,"t":1714780800}
+{"o":5984.9821381713,"h":6008.5797872873,"l":5942.540117371,"c":5949.8835672664,"v":419653.1424857898,"t":1714784400}
+{"o":5949.8835672664,"h":5974.3515819876,"l":5899.1758068343,"c":5957.1655787364,"v":386324.2571682443,"t":1714788000}
+{"o":5957.1655787364,"h":6001.8173652977,"l":5949.3998775093,"c":5983.4180102841,"v":328174.4511563688,"t":1714791600}
+{"o":5983.4180102841,"h":6071.5182360127,"l":5975.9915089091,"c":6034.3636186173,"v":377658.4119822931,"t":1714795200}
+{"o":6034.3636186173,"h":6045.1060267391,"l":5979.3787805604,"c":6019.1696405782,"v":371071.2779672759,"t":1714798800}
+{"o":6019.1696405782,"h":6033.1500084153,"l":5971.0522765674,"c":5975.8708871291,"v":291445.3713797626,"t":1714802400}
+{"o":5975.8708871291,"h":5995.1928985236,"l":5958.4424936539,"c":5970.6338051799,"v":306176.7217458256,"t":1714806000}
+{"o":5970.6338051799,"h":6025.9849753213,"l":5964.1808537837,"c":6013.2968284108,"v":313730.1703833897,"t":1714809600}
+{"o":6013.2968284108,"h":6026.2788959641,"l":5987.4579200543,"c":6011.9063047295,"v":299069.4350295624,"t":1714813200}
+{"o":6011.9063047295,"h":6183.9717219006,"l":5986.6338684576,"c":6172.5744294061,"v":405268.9500684027,"t":1714816800}
+{"o":6172.5744294061,"h":6182.9402977972,"l":6055.4535244823,"c":6073.0804835805,"v":556742.5064016241,"t":1714820400}
+{"o":6073.0804835805,"h":6141.1141174297,"l":6057.8672419699,"c":6140.643783853,"v":470833.6841520905,"t":1714824000}
+{"o":6140.643783853,"h":6151.7753043585,"l":6043.5125833351,"c":6092.5850502454,"v":446061.7080981859,"t":1714827600}
+{"o":6092.5850502454,"h":6179.8058143593,"l":6048.9852187315,"c":6081.8706365307,"v":468311.0749306729,"t":1714831200}
+{"o":6081.8706365307,"h":6098.9011860538,"l":6033.7195723292,"c":6064.8198939377,"v":401917.4848006013,"t":1714834800}
+{"o":6064.8198939377,"h":6095.5399093779,"l":6023.177571558,"c":6087.6901531443,"v":417499.0338032331,"t":1714838400}
+{"o":6087.6901531443,"h":6094.1972610423,"l":6024.4084531985,"c":6068.0107878748,"v":468476.0872005747,"t":1714842000}
+{"o":6068.0107878748,"h":6116.0258814947,"l":6043.292847412,"c":6088.9269243971,"v":429373.0297789203,"t":1714845600}
+{"o":6088.9269243971,"h":6120.9837866671,"l":6076.5130623691,"c":6114.6336856264,"v":327811.6892363299,"t":1714849200}
+{"o":6114.6336856264,"h":6134.4895028165,"l":6090.9875756436,"c":6101.8699052972,"v":354236.2936798496,"t":1714852800}
+{"o":6101.8699052972,"h":6131.7406294241,"l":6046.9861569212,"c":6074.2196563595,"v":329599.0301711498,"t":1714856400}
+{"o":6074.2196563595,"h":6089.576810195,"l":6045.7886115694,"c":6053.3659870981,"v":284262.3791072576,"t":1714860000}
+{"o":6053.3659870981,"h":6078.7721339853,"l":6046.3637660222,"c":6057.1996512819,"v":292788.1923285868,"t":1714863600}
+{"o":6057.1996512819,"h":6105.9373175493,"l":5985.1792357046,"c":6018.2201351256,"v":427229.0478893737,"t":1714867200}
+{"o":6018.2201351256,"h":6033.0843139728,"l":5936.8612966097,"c":5994.6240124855,"v":450886.2863941264,"t":1714870800}
+{"o":5994.6240124855,"h":6036.3626341533,"l":5986.0035841081,"c":5991.4696931748,"v":328084.5527354429,"t":1714874400}
+{"o":5991.4696931748,"h":6001.6372152052,"l":5944.9906820817,"c":5995.7043605008,"v":287835.6182495467,"t":1714878000}
+{"o":5995.7043605008,"h":6009.8627503504,"l":5974.6172660717,"c":6000.5893470609,"v":286049.6381275433,"t":1714881600}
+{"o":6000.5893470609,"h":6054.811351971,"l":5979.5574294448,"c":5993.5550997899,"v":426084.2900899179,"t":1714885200}
+{"o":5993.5550997899,"h":6028.3488420019,"l":5975.8723019732,"c":5995.8437106912,"v":422516.5943698511,"t":1714888800}
+{"o":5995.8437106912,"h":6061.7622557589,"l":5985.4097581685,"c":6040.1196681786,"v":369223.1625599678,"t":1714892400}
+{"o":6040.1196681786,"h":6085.3994649774,"l":6023.5663032713,"c":6049.6811072482,"v":365558.1285414526,"t":1714896000}
+{"o":6049.6811072482,"h":6055.8646828659,"l":6015.5852477157,"c":6043.6590181334,"v":290831.641865888,"t":1714899600}
+{"o":6043.6590181334,"h":6063.1615165095,"l":6019.1603704113,"c":6056.7008886543,"v":258190.9399871685,"t":1714903200}
+{"o":6056.7008886543,"h":6087.096491956,"l":6037.891467594,"c":6080.0337939659,"v":236577.3071969306,"t":1714906800}
+{"o":6080.0337939659,"h":6091.9344618763,"l":6041.4215184285,"c":6050.0609492895,"v":319476.8360548702,"t":1714910400}
+{"o":6050.0609492895,"h":6112.7492156209,"l":6025.6378472726,"c":6091.2150802201,"v":367547.3486291084,"t":1714914000}
+{"o":6091.2150802201,"h":6138.3017774324,"l":6045.5277968652,"c":6130.060618395,"v":363148.9596290379,"t":1714917600}
+{"o":6130.060618395,"h":6136.6321074566,"l":6094.8919971237,"c":6114.1650534787,"v":421378.1769011546,"t":1714921200}
+{"o":6114.1650534787,"h":6130.7050093333,"l":6075.0145695398,"c":6101.88216242,"v":389583.3557462874,"t":1714924800}
+{"o":6101.88216242,"h":6144.3548505069,"l":6077.9200638951,"c":6086.2262102378,"v":424451.6256224328,"t":1714928400}
+{"o":6086.2262102378,"h":6095.7672978302,"l":6042.3502238137,"c":6058.0732205196,"v":468066.162104828,"t":1714932000}
+{"o":6058.0732205196,"h":6084.376463012,"l":6039.7815803532,"c":6057.3068359097,"v":425009.6091520548,"t":1714935600}
+{"o":6057.3068359097,"h":6058.6565859795,"l":6007.9869585317,"c":6032.2810379092,"v":431124.9541561119,"t":1714939200}
+{"o":6032.2810379092,"h":6043.3538517948,"l":6001.3188356705,"c":6038.5382340634,"v":348622.0432974086,"t":1714942800}
+{"o":6038.5382340634,"h":6042.6444842241,"l":5999.9408248031,"c":6023.089509981,"v":420557.0697962043,"t":1714946400}
+{"o":6023.089509981,"h":6068.58143161,"l":6016.8124298193,"c":6043.8840044927,"v":367373.8126512507,"t":1714950000}
+{"o":6043.8840044927,"h":6109.9094347936,"l":6029.9128225857,"c":6097.6481845126,"v":340117.0885541415,"t":1714953600}
+{"o":6097.6481845126,"h":6144.2923929419,"l":6077.4568240305,"c":6088.3050257817,"v":458883.45572194,"t":1714957200}
+{"o":6088.3050257817,"h":6125.9583903809,"l":6054.1478304888,"c":6060.2156382766,"v":393984.5241281788,"t":1714960800}
+{"o":6060.2156382766,"h":6078.4142509057,"l":6029.6005587195,"c":6067.6532439225,"v":345244.7725977123,"t":1714964400}
+{"o":6067.6532439225,"h":6155.0071391968,"l":6050.8317985183,"c":6134.1243122828,"v":366724.0709934985,"t":1714968000}
+{"o":6134.1243122828,"h":6178.8935594458,"l":6106.1914547578,"c":6166.3159768133,"v":358439.0234044139,"t":1714971600}
+{"o":6166.3159768133,"h":6254.1940556896,"l":6152.8565617521,"c":6170.4836468097,"v":380736.7277150555,"t":1714975200}
+{"o":6170.4836468097,"h":6203.574903699,"l":6124.8252740711,"c":6165.0920678207,"v":334369.5005666344,"t":1714978800}
+{"o":6165.0920678207,"h":6413.2691130186,"l":6165.0920678207,"c":6402.6331917505,"v":624812.1895624319,"t":1714982400}
+{"o":6402.6331917505,"h":6488.225525419,"l":6397.9343507748,"c":6478.7497091649,"v":560916.7523568112,"t":1714986000}
+{"o":6478.7497091649,"h":6506.4491621517,"l":6290.2044051156,"c":6325.9697691868,"v":545914.3828620187,"t":1714989600}
+{"o":6325.9697691868,"h":6414.7584651416,"l":6321.1994444323,"c":6386.3753429731,"v":532148.6393963469,"t":1714993200}
+{"o":6386.3753429731,"h":6409.2961805864,"l":6211.9007772556,"c":6262.1539922514,"v":532110.7868335226,"t":1714996800}
+{"o":6262.1539922514,"h":6408.5564536164,"l":6242.5052091164,"c":6372.9719977132,"v":650113.0899887944,"t":1715000400}
+{"o":6372.9719977132,"h":6477.487214124,"l":6322.5311860522,"c":6330.0745347734,"v":569080.959615125,"t":1715004000}
+{"o":6330.0745347734,"h":6408.8888855219,"l":6259.1378486345,"c":6381.5977022412,"v":576902.5454170466,"t":1715007600}
+{"o":6381.5977022412,"h":6394.3044389015,"l":6271.7351757331,"c":6289.2901475253,"v":467998.854712869,"t":1715011200}
+{"o":6289.2901475253,"h":6358.930361051,"l":6218.7491752805,"c":6274.6259936499,"v":535972.3486341262,"t":1715014800}
+{"o":6274.6259936499,"h":6359.7733908189,"l":6266.5409611709,"c":6343.0540071495,"v":509579.4636566814,"t":1715018400}
+{"o":6343.0540071495,"h":6361.4080302349,"l":6262.0933637313,"c":6359.7990484633,"v":565931.7373895682,"t":1715022000}
+{"o":6359.7990484633,"h":6435.3701086275,"l":6330.6410565633,"c":6405.5734173402,"v":459458.7528509038,"t":1715025600}
+{"o":6405.5734173402,"h":6458.847183535,"l":6390.4018335722,"c":6450.7906038306,"v":402172.4802217617,"t":1715029200}
+{"o":6450.7906038306,"h":6453.8042061099,"l":6392.7287016056,"c":6410.9420037342,"v":364815.0878557929,"t":1715032800}
+{"o":6410.9420037342,"h":6410.9420037342,"l":6323.655031253,"c":6337.6376839188,"v":346424.8445139198,"t":1715036400}
+{"o":6337.6376839188,"h":6412.2504530293,"l":6301.2292089754,"c":6366.1260485586,"v":427201.3747222261,"t":1715040000}
+{"o":6366.1260485586,"h":6576.3395538918,"l":6353.9927320064,"c":6531.1362477627,"v":497862.6341972569,"t":1715043600}
+{"o":6531.1362477627,"h":6552.2754086712,"l":6466.7912949109,"c":6502.5560876864,"v":398426.8493539892,"t":1715047200}
+{"o":6502.5560876864,"h":6506.6662450758,"l":6268.1320342772,"c":6382.3883270868,"v":526407.6724289489,"t":1715050800}
+{"o":6382.3883270868,"h":6462.5262212033,"l":6376.2799151294,"c":6428.2877539287,"v":375117.2383624504,"t":1715054400}
+{"o":6428.2877539287,"h":6462.1945874568,"l":6383.4117886871,"c":6427.4771356112,"v":375575.2997115566,"t":1715058000}
+{"o":6427.4771356112,"h":6447.9778357023,"l":6349.895975078,"c":6397.2100552839,"v":345721.9757222963,"t":1715061600}
+{"o":6397.2100552839,"h":6480.9935342353,"l":6369.4491101009,"c":6435.5226402961,"v":501574.3079153833,"t":1715065200}
+{"o":6435.5226402961,"h":6588.2971482979,"l":6419.9755907481,"c":6564.5761832947,"v":533121.7915434522,"t":1715068800}
+{"o":6564.5761832947,"h":6607.6965950201,"l":6522.0743601888,"c":6525.7957422504,"v":375041.4667878007,"t":1715072400}
+{"o":6525.7957422504,"h":6546.0667993051,"l":6463.2680107763,"c":6505.2179896911,"v":343162.5302736011,"t":1715076000}
+{"o":6505.2179896911,"h":6516.533300479,"l":6418.7109196262,"c":6424.2519366317,"v":375526.2595364002,"t":1715079600}
+{"o":6424.2519366317,"h":6459.8937674487,"l":6394.0982705958,"c":6443.3714864253,"v":455004.3521746921,"t":1715083200}
+{"o":6443.3714864253,"h":6455.7751055007,"l":6333.3799986399,"c":6357.8800306172,"v":519163.7833568929,"t":1715086800}
+{"o":6357.8800306172,"h":6464.7631038263,"l":6311.8721448585,"c":6458.7377057728,"v":547265.3941764049,"t":1715090400}
+{"o":6458.7377057728,"h":6517.9347403104,"l":6394.3436932914,"c":6416.5397672381,"v":469050.8972053264,"t":1715094000}
+{"o":6416.5397672381,"h":6449.6025078793,"l":6370.2124149667,"c":6434.483188465,"v":417348.4739622694,"t":1715097600}
+{"o":6434.483188465,"h":6436.0147214829,"l":6334.4822932025,"c":6357.8023686613,"v":404220.9737218165,"t":1715101200}
+{"o":6357.8023686613,"h":6366.6636180522,"l":6249.9561008317,"c":6292.1650259117,"v":563290.4642661726,"t":1715104800}
+{"o":6292.1650259117,"h":6297.5148049352,"l":6250.6047134252,"c":6269.7896934248,"v":454371.2051866875,"t":1715108400}
+{"o":6269.7896934248,"h":6320.3640342916,"l":6254.9121192989,"c":6277.3666315029,"v":515041.4004053295,"t":1715112000}
+{"o":6277.3666315029,"h":6311.2347805744,"l":6209.3865781369,"c":6258.3595106116,"v":529203.9030004516,"t":1715115600}
+{"o":6258.3595106116,"h":6272.8848978159,"l":6202.682460879,"c":6216.6568838015,"v":698453.710698124,"t":1715119200}
+{"o":6216.6568838015,"h":6223.8887042044,"l":6129.1432042324,"c":6135.5362956632,"v":589338.2681627488,"t":1715122800}
+{"o":6135.5362956632,"h":6204.3697326842,"l":6106.1849301335,"c":6183.6645425462,"v":609252.9020813246,"t":1715126400}
+{"o":6183.6645425462,"h":6193.1235572752,"l":6136.5088456124,"c":6158.2905156005,"v":397172.2043838434,"t":1715130000}
+{"o":6158.2905156005,"h":6217.4226867503,"l":6153.3392020941,"c":6186.8391430367,"v":304340.2679928442,"t":1715133600}
+{"o":6186.8391430367,"h":6204.1666133847,"l":6145.0581391821,"c":6197.3808364457,"v":318264.2413967191,"t":1715137200}
+{"o":6197.3808364457,"h":6208.8476685208,"l":6073.100572777,"c":6108.0455521594,"v":332554.0686371057,"t":1715140800}
+{"o":6108.0455521594,"h":6133.8794411267,"l":6065.3552409635,"c":6101.1622896903,"v":288883.1427738823,"t":1715144400}
+{"o":6101.1622896903,"h":6147.2649676511,"l":6041.6848814873,"c":6116.8663352589,"v":356945.2170251821,"t":1715148000}
+{"o":6116.8663352589,"h":6147.475031493,"l":6044.8916294747,"c":6070.7568764627,"v":323461.7282106723,"t":1715151600}
+{"o":6070.7568764627,"h":6095.0392367564,"l":6026.9802935937,"c":6075.4175417144,"v":302415.3882922888,"t":1715155200}
+{"o":6075.4175417144,"h":6082.2953793116,"l":5999.4677269487,"c":6048.2208514834,"v":308254.6861022878,"t":1715158800}
+{"o":6048.2208514834,"h":6086.9039158017,"l":6033.6977221272,"c":6078.2331655197,"v":301202.8460172991,"t":1715162400}
+{"o":6078.2331655197,"h":6088.7328530066,"l":6004.0897626895,"c":6023.4291421588,"v":297805.2088065891,"t":1715166000}
+{"o":6023.4291421588,"h":6061.6990189339,"l":5986.99967452,"c":6038.7802901537,"v":343455.1707797204,"t":1715169600}
+{"o":6038.7802901537,"h":6126.1119734127,"l":6002.5071733071,"c":6124.1257258509,"v":460116.3459384816,"t":1715173200}
+{"o":6124.1257258509,"h":6173.3440375614,"l":6091.2869130747,"c":6127.0889308744,"v":457947.0875897458,"t":1715176800}
+{"o":6127.0889308744,"h":6144.2647570392,"l":6004.9710723393,"c":6042.2006666178,"v":453060.2499434588,"t":1715180400}
+{"o":6042.2006666178,"h":6054.851633431,"l":5994.2212967995,"c":6054.6935361825,"v":344507.8811347493,"t":1715184000}
+{"o":6054.6935361825,"h":6091.4344645158,"l":6049.7750234415,"c":6069.7294617599,"v":344123.8278751477,"t":1715187600}
+{"o":6069.7294617599,"h":6181.1333023886,"l":6062.6501263751,"c":6092.7662323161,"v":424919.6785420762,"t":1715191200}
+{"o":6092.7662323161,"h":6121.8235144927,"l":6007.3362507476,"c":6034.3801550042,"v":415195.119447165,"t":1715194800}
+{"o":6034.3801550042,"h":6050.8346832409,"l":5780.5739558469,"c":5847.4897595203,"v":616319.2126623176,"t":1715198400}
+{"o":5847.4897595203,"h":5895.1689761999,"l":5803.3246091235,"c":5853.3433085776,"v":512229.9639737547,"t":1715202000}
+{"o":5853.3433085776,"h":5902.3430587559,"l":5830.1173699852,"c":5866.1097103042,"v":484147.4005973821,"t":1715205600}
+{"o":5866.1097103042,"h":5916.1082985967,"l":5846.9751634293,"c":5892.8711204349,"v":401475.9881985707,"t":1715209200}
+{"o":5892.8711204349,"h":5959.9346111993,"l":5883.1406866958,"c":5942.4014868026,"v":389657.6157482362,"t":1715212800}
+{"o":5942.4014868026,"h":5988.4862152992,"l":5935.4259629588,"c":5982.930002825,"v":409630.311228631,"t":1715216400}
+{"o":5982.930002825,"h":6008.0495497119,"l":5951.2752372911,"c":5976.845982317,"v":344788.128781679,"t":1715220000}
+{"o":5976.845982317,"h":5997.2562441574,"l":5934.1706149605,"c":5972.6780470461,"v":303542.4584599108,"t":1715223600}
+{"o":5972.6780470461,"h":6002.2183650942,"l":5952.5837714913,"c":5961.4154525282,"v":270630.1947041305,"t":1715227200}
+{"o":5961.4154525282,"h":6013.7565199021,"l":5955.1629629064,"c":5990.6023140874,"v":345202.7805582262,"t":1715230800}
+{"o":5990.6023140874,"h":6045.6184960388,"l":5985.9486693179,"c":6007.3243147489,"v":356294.1879048076,"t":1715234400}
+{"o":6007.3243147489,"h":6028.3255796339,"l":5915.0697531327,"c":5935.102954725,"v":349580.5090636568,"t":1715238000}
+{"o":5935.102954725,"h":5966.0444796494,"l":5922.1820454663,"c":5960.2658010174,"v":349789.9725049119,"t":1715241600}
+{"o":5960.2658010174,"h":5969.4208186472,"l":5876.1502707827,"c":5920.8399081621,"v":340954.8042085954,"t":1715245200}
+{"o":5920.8399081621,"h":5925.4034843946,"l":5833.7930218887,"c":5839.7677243339,"v":344351.7506543969,"t":1715248800}
+{"o":5839.7677243339,"h":5936.2440462194,"l":5829.9126412629,"c":5917.1408302016,"v":311692.7062223708,"t":1715252400}
+{"o":5917.1408302016,"h":5985.4207754112,"l":5915.7436457217,"c":5977.8423578336,"v":343410.5703653518,"t":1715256000}
+{"o":5977.8423578336,"h":5998.3563939622,"l":5867.2671140917,"c":5923.8350859888,"v":469178.4496445601,"t":1715259600}
+{"o":5923.8350859888,"h":6005.0224534317,"l":5908.0317098283,"c":6005.0224534317,"v":469479.4502180403,"t":1715263200}
+{"o":6005.0224534317,"h":6131.9701901486,"l":5985.8120166229,"c":6070.0937076607,"v":584144.2167346022,"t":1715266800}
+{"o":6070.0937076607,"h":6164.0275219711,"l":6056.512632292,"c":6059.0662481314,"v":675373.0211469348,"t":1715270400}
+{"o":6059.0662481314,"h":6110.6411772944,"l":6041.5325510922,"c":6081.4829045435,"v":490121.0745568222,"t":1715274000}
+{"o":6081.4829045435,"h":6128.9988642432,"l":6069.0858717557,"c":6122.8610191225,"v":382738.5580845539,"t":1715277600}
+{"o":6122.8610191225,"h":6261.4764999514,"l":6121.2736993267,"c":6259.7721697706,"v":479177.4391361112,"t":1715281200}
+{"o":6259.7721697706,"h":6284.4413588412,"l":6187.9892698145,"c":6230.7260890401,"v":483544.5672318619,"t":1715284800}
+{"o":6230.7260890401,"h":6255.5753997793,"l":6201.2889765724,"c":6237.6845152126,"v":410855.049953994,"t":1715288400}
+{"o":6237.6845152126,"h":6360.59589398,"l":6224.8792132115,"c":6345.8533754853,"v":559954.0256779902,"t":1715292000}
+{"o":6345.8533754853,"h":6357.3412916461,"l":6268.6002962135,"c":6326.5599127944,"v":574002.39287333,"t":1715295600}
+{"o":6326.5599127944,"h":6358.2016289032,"l":6270.3402904246,"c":6300.4750615148,"v":441369.0159768692,"t":1715299200}
+{"o":6300.4750615148,"h":6408.1244724159,"l":6272.3166370739,"c":6361.965874521,"v":437209.4185780328,"t":1715302800}
+{"o":6361.965874521,"h":6376.9723017276,"l":6328.0081734524,"c":6366.242385171,"v":373993.9049992645,"t":1715306400}
+{"o":6366.242385171,"h":6402.0930747212,"l":6333.9134113593,"c":6381.0686279437,"v":404222.6516211085,"t":1715310000}
+{"o":6381.0686279437,"h":6414.4987321732,"l":6361.2966048276,"c":6371.6838082808,"v":355890.9324828736,"t":1715313600}
+{"o":6371.6838082808,"h":6389.0647749345,"l":6310.530153141,"c":6350.3340659292,"v":305113.884409471,"t":1715317200}
+{"o":6350.3340659292,"h":6434.72821577,"l":6334.239229314,"c":6420.5256399121,"v":307096.2170273267,"t":1715320800}
+{"o":6420.5256399121,"h":6454.2659361712,"l":6390.8049921395,"c":6400.1178123704,"v":363479.8299003546,"t":1715324400}
+{"o":6400.1178123704,"h":6405.9304745732,"l":6356.86105634,"c":6389.6785296984,"v":327277.3411079944,"t":1715328000}
+{"o":6389.6785296984,"h":6409.0493481488,"l":6351.9078994542,"c":6389.0418047134,"v":318592.2364700197,"t":1715331600}
+{"o":6389.0418047134,"h":6396.3684841309,"l":6348.6413735785,"c":6388.9664824629,"v":268268.9800138279,"t":1715335200}
+{"o":6388.9664824629,"h":6435.8984712345,"l":6340.2705495783,"c":6425.2006905141,"v":343451.2175207256,"t":1715338800}
+{"o":6425.2006905141,"h":6439.1117561575,"l":6349.3937043107,"c":6356.9327330053,"v":354880.3079726796,"t":1715342400}
+{"o":6356.9327330053,"h":6373.2323164791,"l":6319.0114318575,"c":6340.5494827434,"v":352592.4540783046,"t":1715346000}
+{"o":6340.5494827434,"h":6356.1553794297,"l":6045.6748947285,"c":6112.994027096,"v":753048.8596969417,"t":1715349600}
+{"o":6112.994027096,"h":6161.1508084708,"l":6037.8549227234,"c":6095.7743091386,"v":726565.044123302,"t":1715353200}
+{"o":6095.7743091386,"h":6162.8218612365,"l":6017.2912805993,"c":6134.0959570633,"v":662879.9032905982,"t":1715356800}
+{"o":6134.0959570633,"h":6145.1034105312,"l":6042.0247389479,"c":6076.241903205,"v":544721.8734545552,"t":1715360400}
+{"o":6076.241903205,"h":6144.879158695,"l":6045.7853008467,"c":6137.0988086755,"v":437735.0102969409,"t":1715364000}
+{"o":6137.0988086755,"h":6156.9196430211,"l":6074.0671568755,"c":6101.6361781664,"v":397731.5884606814,"t":1715367600}
+{"o":6101.6361781664,"h":6138.6206712206,"l":6050.4436175824,"c":6061.5358825172,"v":389723.4159111074,"t":1715371200}
+{"o":6061.5358825172,"h":6099.5509194945,"l":6045.000435256,"c":6072.4734180041,"v":392869.4577308054,"t":1715374800}
+{"o":6072.4734180041,"h":6080.0591443827,"l":5995.7734287478,"c":6047.8063685909,"v":393019.2853276701,"t":1715378400}
+{"o":6047.8063685909,"h":6081.940018096,"l":6044.7978368945,"c":6058.2791888909,"v":344300.0769030691,"t":1715382000}
+{"o":6058.2791888909,"h":6087.6254545123,"l":6017.8859075918,"c":6055.9995517703,"v":349659.7807041552,"t":1715385600}
+{"o":6055.9995517703,"h":6126.0422902625,"l":6041.7444785947,"c":6054.7103345439,"v":364446.4443478187,"t":1715389200}
+{"o":6054.7103345439,"h":6066.1366673543,"l":5954.4912584865,"c":5991.4403459068,"v":358752.922176587,"t":1715392800}
+{"o":5991.4403459068,"h":6000.2849933826,"l":5944.2863170352,"c":5957.4706567211,"v":318550.1162262142,"t":1715396400}
+{"o":5957.4706567211,"h":6013.4160518248,"l":5952.6610313615,"c":5998.9634461452,"v":293091.3233576415,"t":1715400000}
+{"o":5998.9634461452,"h":6043.6360233314,"l":5994.6709745938,"c":6029.9263959819,"v":277178.6750143992,"t":1715403600}
+{"o":6029.9263959819,"h":6072.716603009,"l":6017.5134746946,"c":6035.4454491179,"v":291318.6376188911,"t":1715407200}
+{"o":6035.4454491179,"h":6054.2760713735,"l":6015.4817736457,"c":6042.7100841594,"v":261510.0558959276,"t":1715410800}
+{"o":6042.7100841594,"h":6046.2892164136,"l":5972.5109698925,"c":5975.2639404409,"v":280809.2245714928,"t":1715414400}
+{"o":5975.2639404409,"h":6015.3012696252,"l":5968.5857217958,"c":6014.2635726298,"v":274723.6995988901,"t":1715418000}
+{"o":6014.2635726298,"h":6014.9705703614,"l":5958.5728157587,"c":5976.2991466416,"v":302627.3224450229,"t":1715421600}
+{"o":5976.2991466416,"h":5994.7247319579,"l":5933.8175328575,"c":5974.6850143441,"v":294762.1935050387,"t":1715425200}
+{"o":5974.6850143441,"h":6015.9655377162,"l":5963.4081692085,"c":5988.1275027722,"v":269486.487145887,"t":1715428800}
+{"o":5988.1275027722,"h":6028.8995836636,"l":5971.2934097318,"c":6016.6504524359,"v":309485.9592544468,"t":1715432400}
+{"o":6016.6504524359,"h":6031.8664562821,"l":5989.818844555,"c":6007.814371779,"v":310907.5434033118,"t":1715436000}
+{"o":6007.814371779,"h":6094.0953376419,"l":5987.1362246848,"c":6038.1616062919,"v":446013.522143317,"t":1715439600}
+{"o":6038.1616062919,"h":6079.1451614605,"l":6023.5977997276,"c":6037.320269152,"v":386841.5958999601,"t":1715443200}
+{"o":6037.320269152,"h":6052.0002203498,"l":6009.1720567568,"c":6039.4081979308,"v":333766.6401159191,"t":1715446800}
+{"o":6039.4081979308,"h":6082.051531531,"l":6036.8161529656,"c":6065.3935387918,"v":317281.1584194887,"t":1715450400}
+{"o":6065.3935387918,"h":6078.6671073024,"l":6046.881384675,"c":6073.565583507,"v":312572.5174739981,"t":1715454000}
+{"o":6073.565583507,"h":6076.5791263585,"l":6020.4599462634,"c":6052.5886149797,"v":280194.5330636766,"t":1715457600}
+{"o":6052.5886149797,"h":6054.9268740436,"l":6024.4941895147,"c":6037.1746326645,"v":291683.9622001456,"t":1715461200}
+{"o":6037.1746326645,"h":6054.5441495899,"l":6015.4042643147,"c":6045.7070160948,"v":320055.8480727206,"t":1715464800}
+{"o":6045.7070160948,"h":6063.1546008698,"l":6016.1299224714,"c":6028.144424166,"v":268072.6515699894,"t":1715468400}
+{"o":6028.144424166,"h":6069.959412528,"l":6016.8428206163,"c":6035.0570087168,"v":292336.616647299,"t":1715472000}
+{"o":6035.0570087168,"h":6063.5045208327,"l":6031.0280396962,"c":6037.3168382204,"v":271844.9122333144,"t":1715475600}
+{"o":6037.3168382204,"h":6090.1730325073,"l":6033.5858261151,"c":6077.3611355955,"v":273735.8075436554,"t":1715479200}
+{"o":6077.3611355955,"h":6086.2232478503,"l":6058.4226008596,"c":6068.7748355533,"v":238819.2859027353,"t":1715482800}
+{"o":6068.7748355533,"h":6119.67586936,"l":6060.9661538927,"c":6098.3375063691,"v":291218.640190131,"t":1715486400}
+{"o":6098.3375063691,"h":6116.6289347478,"l":6084.5999575678,"c":6116.0066775793,"v":250808.5818561855,"t":1715490000}
+{"o":6116.0066775793,"h":6124.2338655492,"l":6062.5194614908,"c":6074.6883535015,"v":289996.6323566009,"t":1715493600}
+{"o":6074.6883535015,"h":6086.2875268006,"l":5960.5904058639,"c":5978.9252852182,"v":388961.8917677741,"t":1715497200}
+{"o":5978.9252852182,"h":6014.2153214048,"l":5965.3803257622,"c":6004.964682335,"v":253349.12992138,"t":1715500800}
+{"o":6004.964682335,"h":6018.8982377313,"l":5991.6916237813,"c":6008.6209367426,"v":265840.8749904639,"t":1715504400}
+{"o":6008.6209367426,"h":6063.7451282514,"l":6005.2239615431,"c":6030.1044810133,"v":274132.7357203055,"t":1715508000}
+{"o":6030.1044810133,"h":6036.8168882322,"l":6006.3161784116,"c":6015.6346543292,"v":264213.7261721221,"t":1715511600}
+{"o":6015.6346543292,"h":6039.8154375019,"l":6008.9104561162,"c":6024.760391412,"v":315928.0102837365,"t":1715515200}
+{"o":6024.760391412,"h":6029.5188572121,"l":5997.2058508181,"c":6017.9478252814,"v":349105.2101901005,"t":1715518800}
+{"o":6017.9478252814,"h":6030.8610948587,"l":5971.159233549,"c":5986.3067571489,"v":332227.2557898767,"t":1715522400}
+{"o":5986.3067571489,"h":6028.6128601754,"l":5971.3217549904,"c":6021.5439830838,"v":340215.9091850948,"t":1715526000}
+{"o":6021.5439830838,"h":6068.0563695109,"l":6006.955820237,"c":6015.1598414677,"v":422027.8781535079,"t":1715529600}
+{"o":6015.1598414677,"h":6032.5435777738,"l":5985.6349981476,"c":6021.7250890696,"v":363596.668764341,"t":1715533200}
+{"o":6021.7250890696,"h":6041.5577468019,"l":6011.5223077084,"c":6015.6325979522,"v":346629.6630489366,"t":1715536800}
+{"o":6015.6325979522,"h":6023.7889763459,"l":5998.9185252578,"c":6011.5150549658,"v":350794.5896104457,"t":1715540400}
+{"o":6011.5150549658,"h":6022.2860257513,"l":5984.7160773599,"c":5998.6812638063,"v":388813.6367901759,"t":1715544000}
+{"o":5998.6812638063,"h":6003.0761922084,"l":5916.4376214946,"c":5961.5878146383,"v":399380.0778048727,"t":1715547600}
+{"o":5961.5878146383,"h":5965.2306493159,"l":5931.2435065573,"c":5935.3434280603,"v":375065.8519005225,"t":1715551200}
+{"o":5935.3434280603,"h":5967.339538444,"l":5927.8984589591,"c":5948.1155466439,"v":329453.3073847858,"t":1715554800}
+{"o":5948.1155466439,"h":6047.169621533,"l":5947.1564138905,"c":6018.4745515782,"v":503105.7299349873,"t":1715558400}
+{"o":6018.4745515782,"h":6025.7482460774,"l":5898.7059611537,"c":5931.6776302017,"v":450888.8313444577,"t":1715562000}
+{"o":5931.6776302017,"h":5937.9146301255,"l":5799.1868799073,"c":5824.1656221079,"v":655963.0884570107,"t":1715565600}
+{"o":5824.1656221079,"h":5826.0290249753,"l":5735.9142595861,"c":5804.478987811,"v":659325.0597923658,"t":1715569200}
+{"o":5804.478987811,"h":5809.5252102419,"l":5716.9917884509,"c":5747.8420452286,"v":453713.8596627527,"t":1715572800}
+{"o":5747.8420452286,"h":5777.9313121739,"l":5715.193147847,"c":5731.4493391559,"v":356944.2161047378,"t":1715576400}
+{"o":5731.4493391559,"h":5870.5642504729,"l":5726.9935572622,"c":5851.8854587353,"v":362774.7984949995,"t":1715580000}
+{"o":5851.8854587353,"h":5970.7079307621,"l":5840.7343310746,"c":5951.6149226786,"v":445325.3933831414,"t":1715583600}
+{"o":5951.6149226786,"h":6032.7760908614,"l":5951.6149226786,"c":5997.5477283191,"v":621341.4174859101,"t":1715587200}
+{"o":5997.5477283191,"h":6109.4766996012,"l":5995.6459535612,"c":6055.3429817614,"v":442881.0552409961,"t":1715590800}
+{"o":6055.3429817614,"h":6060.5310937331,"l":5975.6867588241,"c":6022.3230415822,"v":390956.3822397364,"t":1715594400}
+{"o":6022.3230415822,"h":6063.4551611172,"l":5991.579610233,"c":6040.0694402586,"v":410748.2948166158,"t":1715598000}
+{"o":6040.0694402586,"h":6070.0092603329,"l":6002.6564206724,"c":6049.9270221654,"v":468469.4441618115,"t":1715601600}
+{"o":6049.9270221654,"h":6063.9228745042,"l":6010.9753826152,"c":6029.6671331881,"v":614021.5225310411,"t":1715605200}
+{"o":6029.6671331881,"h":6109.4061041104,"l":6027.4962100376,"c":6039.9777272242,"v":929141.4090129653,"t":1715608800}
+{"o":6039.9777272242,"h":6146.5628418783,"l":6036.6114483289,"c":6109.2355600193,"v":1034825.166078336,"t":1715612400}
+{"o":6109.2355600193,"h":6259.7873383398,"l":6099.5272050229,"c":6205.1688437564,"v":992938.1415474403,"t":1715616000}
+{"o":6205.1688437564,"h":6219.3322106558,"l":6078.2638334712,"c":6112.8828761676,"v":857442.6338208674,"t":1715619600}
+{"o":6112.8828761676,"h":6128.5376814739,"l":6042.5365320539,"c":6123.5492494428,"v":593828.185373549,"t":1715623200}
+{"o":6123.5492494428,"h":6183.223324371,"l":6097.799101942,"c":6168.0107263499,"v":616263.6282233739,"t":1715626800}
+{"o":6168.0107263499,"h":6203.7732465695,"l":6124.6696040874,"c":6169.0853983472,"v":546505.2797048964,"t":1715630400}
+{"o":6169.0853983472,"h":6195.4727752496,"l":6108.4478830538,"c":6126.9508677842,"v":551870.2998295145,"t":1715634000}
+{"o":6126.9508677842,"h":6142.0475792445,"l":6084.6982892681,"c":6091.1339964898,"v":472709.8709095781,"t":1715637600}
+{"o":6091.1339964898,"h":6149.5833921854,"l":6078.3336218086,"c":6121.9891180971,"v":424769.4930432343,"t":1715641200}
+{"o":6121.9891180971,"h":6148.5472469378,"l":6053.4274945108,"c":6087.3251836173,"v":509449.0233206305,"t":1715644800}
+{"o":6087.3251836173,"h":6140.0625991411,"l":6072.6975252071,"c":6119.4069607426,"v":483979.4625117151,"t":1715648400}
+{"o":6119.4069607426,"h":6138.8618384894,"l":6059.0505563787,"c":6079.9073583951,"v":468107.1761677035,"t":1715652000}
+{"o":6079.9073583951,"h":6088.6064882945,"l":6037.8158868083,"c":6062.7645566321,"v":469093.2812102757,"t":1715655600}
+{"o":6062.7645566321,"h":6134.6076725334,"l":6062.1603566928,"c":6133.5818755297,"v":451758.3105898322,"t":1715659200}
+{"o":6133.5818755297,"h":6177.3320556195,"l":6114.9439382808,"c":6157.3901265145,"v":491946.2292394937,"t":1715662800}
+{"o":6157.3901265145,"h":6161.7113953302,"l":5957.8686316213,"c":6037.6658033454,"v":618345.0484559681,"t":1715666400}
+{"o":6037.6658033454,"h":6083.7935562815,"l":6035.361348395,"c":6073.6337946294,"v":488961.1316802422,"t":1715670000}
+{"o":6073.6337946294,"h":6077.0814646624,"l":6022.644505233,"c":6057.2966201377,"v":401221.5785585782,"t":1715673600}
+{"o":6057.2966201377,"h":6107.7650127822,"l":6047.0503236004,"c":6059.1013843398,"v":401686.0513075838,"t":1715677200}
+{"o":6059.1013843398,"h":6088.1486054052,"l":6025.9375649633,"c":6055.1619765153,"v":453318.8670091855,"t":1715680800}
+{"o":6055.1619765153,"h":6118.2389404511,"l":6050.0125936782,"c":6077.4265006308,"v":592569.766753123,"t":1715684400}
+{"o":6077.4265006308,"h":6153.1544536426,"l":6039.0360034918,"c":6078.4337415184,"v":895206.7577724882,"t":1715688000}
+{"o":6078.4337415184,"h":6094.0134972455,"l":5978.0194224158,"c":5986.15040924,"v":754371.962138276,"t":1715691600}
+{"o":5986.15040924,"h":6028.7434319636,"l":5881.8047771536,"c":5948.8388737751,"v":931292.8270683129,"t":1715695200}
+{"o":5948.8388737751,"h":5994.0394945794,"l":5904.8661032019,"c":5922.8461291391,"v":671124.4203702302,"t":1715698800}
+{"o":5922.8461291391,"h":5943.8513612365,"l":5876.4089301362,"c":5933.9576811905,"v":633885.3605786866,"t":1715702400}
+{"o":5933.9576811905,"h":5944.1840070353,"l":5892.0360931999,"c":5923.8406164535,"v":627710.4568571154,"t":1715706000}
+{"o":5923.8406164535,"h":5968.4692247147,"l":5905.282468232,"c":5962.8207825106,"v":474504.42270574,"t":1715709600}
+{"o":5962.8207825106,"h":5998.0495857405,"l":5951.3070211468,"c":5963.0788571066,"v":422930.7975804906,"t":1715713200}
+{"o":5963.0788571066,"h":5965.1602221035,"l":5920.5581797166,"c":5930.5271923646,"v":406004.9362918552,"t":1715716800}
+{"o":5930.5271923646,"h":5952.354062889,"l":5901.0435059047,"c":5940.0240372293,"v":369766.6244503971,"t":1715720400}
+{"o":5940.0240372293,"h":5941.6443019607,"l":5896.7959027283,"c":5929.6241135651,"v":346739.8405308591,"t":1715724000}
+{"o":5929.6241135651,"h":5931.5805757272,"l":5880.9556669949,"c":5887.918415582,"v":364432.013477605,"t":1715727600}
+{"o":5887.918415582,"h":5952.1327897225,"l":5855.0878097602,"c":5875.7384256721,"v":550144.2441702305,"t":1715731200}
+{"o":5875.7384256721,"h":5943.6392985868,"l":5867.6887671559,"c":5923.5961189964,"v":461574.5209065326,"t":1715734800}
+{"o":5923.5961189964,"h":5940.5163796179,"l":5904.0963546715,"c":5929.7209401669,"v":392859.6144369283,"t":1715738400}
+{"o":5929.7209401669,"h":5977.3944017173,"l":5923.0253015507,"c":5970.4119875832,"v":436146.204674152,"t":1715742000}
+{"o":5970.4119875832,"h":5976.185537833,"l":5942.5001428725,"c":5946.844215794,"v":467372.2002346149,"t":1715745600}
+{"o":5946.844215794,"h":5993.4840798194,"l":5943.980731791,"c":5970.6817971288,"v":360652.976126046,"t":1715749200}
+{"o":5970.6817971288,"h":5996.8179283862,"l":5933.3869824814,"c":5961.8171202041,"v":447227.2675032784,"t":1715752800}
+{"o":5961.8171202041,"h":5994.5707249431,"l":5942.5516720771,"c":5985.4673139224,"v":383439.3207676162,"t":1715756400}
+{"o":5985.4673139224,"h":5998.6970753635,"l":5950.440946512,"c":5977.500360422,"v":486103.6127431504,"t":1715760000}
+{"o":5977.500360422,"h":6056.1867025669,"l":5936.5663501922,"c":6015.9053130703,"v":432049.4255788017,"t":1715763600}
+{"o":6015.9053130703,"h":6044.3675254314,"l":5989.7147581266,"c":5996.3071293757,"v":455874.9282223766,"t":1715767200}
+{"o":5996.3071293757,"h":6009.9454659595,"l":5933.8770762227,"c":5976.7493654681,"v":460496.8169776751,"t":1715770800}
+{"o":5976.7493654681,"h":6205.5890859216,"l":5958.8477269641,"c":6173.2413622001,"v":863557.5813790406,"t":1715774400}
+{"o":6173.2413622001,"h":6344.6459710975,"l":6148.1411950757,"c":6263.1095690853,"v":926577.3726340171,"t":1715778000}
+{"o":6263.1095690853,"h":6348.0207501268,"l":6240.574996682,"c":6317.4667789432,"v":742692.3973325553,"t":1715781600}
+{"o":6317.4667789432,"h":6390.9984467031,"l":6288.078865645,"c":6302.4132788023,"v":753805.7669785186,"t":1715785200}
+{"o":6302.4132788023,"h":6367.9547980163,"l":6260.0240950555,"c":6345.6884900259,"v":681396.1312388078,"t":1715788800}
+{"o":6345.6884900259,"h":6418.008991497,"l":6332.8226343572,"c":6375.6521682353,"v":547682.5105887373,"t":1715792400}
+{"o":6375.6521682353,"h":6424.9378567258,"l":6326.8171378331,"c":6389.919785058,"v":556142.3332652908,"t":1715796000}
+{"o":6389.919785058,"h":6436.1136063903,"l":6349.9876691671,"c":6428.1156741744,"v":594506.520990821,"t":1715799600}
+{"o":6428.1156741744,"h":6504.9197447879,"l":6377.1891901426,"c":6497.9899792714,"v":740585.1138995027,"t":1715803200}
+{"o":6497.9899792714,"h":6511.0628452009,"l":6443.8918247788,"c":6458.2955193497,"v":543405.1429766141,"t":1715806800}
+{"o":6458.2955193497,"h":6495.497218742,"l":6447.1303141971,"c":6466.1113801187,"v":436242.06336692,"t":1715810400}
+{"o":6466.1113801187,"h":6587.0001008241,"l":6457.2121899394,"c":6573.2217992904,"v":488436.4165132484,"t":1715814000}
+{"o":6573.2217992904,"h":6709.6278060702,"l":6547.5200234525,"c":6699.1576768566,"v":674239.4760804899,"t":1715817600}
+{"o":6699.1576768566,"h":6709.4720070227,"l":6615.4373650405,"c":6644.5079586714,"v":495936.8026717996,"t":1715821200}
+{"o":6644.5079586714,"h":6707.5636453784,"l":6641.6224133856,"c":6694.314692429,"v":381973.9623028731,"t":1715824800}
+{"o":6694.314692429,"h":6794.8845692815,"l":6676.504408495,"c":6766.3828233848,"v":528501.1400530704,"t":1715828400}
+{"o":6766.3828233848,"h":6781.2590664975,"l":6730.8041679299,"c":6756.1164530251,"v":488368.851223314,"t":1715832000}
+{"o":6756.1164530251,"h":6772.7804647172,"l":6687.6088137866,"c":6705.3585444193,"v":460536.4786057959,"t":1715835600}
+{"o":6705.3585444193,"h":6722.8911159826,"l":6684.331850681,"c":6705.9637970285,"v":411394.6727132417,"t":1715839200}
+{"o":6705.9637970285,"h":6783.5670226225,"l":6700.4739020733,"c":6750.298960438,"v":404444.6093061651,"t":1715842800}
+{"o":6750.298960438,"h":6782.5432129099,"l":6721.3172112813,"c":6753.0374675285,"v":336815.3037276754,"t":1715846400}
+{"o":6753.0374675285,"h":6828.865464269,"l":6708.0189643172,"c":6813.5126518526,"v":364974.0190602227,"t":1715850000}
+{"o":6813.5126518526,"h":6815.6012183794,"l":6735.9793714507,"c":6765.5885403853,"v":355954.8388290569,"t":1715853600}
+{"o":6765.5885403853,"h":6796.2488836806,"l":6719.8291473084,"c":6789.1445310444,"v":438521.5965831536,"t":1715857200}
+{"o":6789.1445310444,"h":6803.6283846201,"l":6658.0513716798,"c":6706.8786039392,"v":566458.7274980453,"t":1715860800}
+{"o":6706.8786039392,"h":6777.6302458284,"l":6634.2717513656,"c":6755.1732680362,"v":527644.0781802587,"t":1715864400}
+{"o":6755.1732680362,"h":6778.2498462261,"l":6566.414279514,"c":6573.9690225578,"v":617589.867307995,"t":1715868000}
+{"o":6573.9690225578,"h":6677.3119058914,"l":6537.6329904843,"c":6653.0013096993,"v":626507.7312772259,"t":1715871600}
+{"o":6653.0013096993,"h":6675.8086957912,"l":6535.1090703445,"c":6555.2530177319,"v":649080.8332809574,"t":1715875200}
+{"o":6555.2530177319,"h":6617.3607476158,"l":6492.1209201184,"c":6610.3817523854,"v":650927.7118196537,"t":1715878800}
+{"o":6610.3817523854,"h":6653.4260169775,"l":6562.1889817188,"c":6619.8779525612,"v":479965.2209298758,"t":1715882400}
+{"o":6619.8779525612,"h":6651.2044760171,"l":6593.8773669898,"c":6593.8773669898,"v":465202.1267314267,"t":1715886000}
+{"o":6593.8773669898,"h":6611.8402520845,"l":6556.4995236113,"c":6586.038803691,"v":398679.0501533505,"t":1715889600}
+{"o":6586.038803691,"h":6611.9033758213,"l":6554.995333656,"c":6594.3499920042,"v":371019.2407565154,"t":1715893200}
+{"o":6594.3499920042,"h":6611.0592841187,"l":6528.1257810144,"c":6588.7829567728,"v":381368.5287691443,"t":1715896800}
+{"o":6588.7829567728,"h":6619.270401703,"l":6564.7989855581,"c":6607.7848300338,"v":342285.5393599485,"t":1715900400}
+{"o":6607.7848300338,"h":6731.6743676583,"l":6601.8029294274,"c":6731.5723827615,"v":397507.9777182249,"t":1715904000}
+{"o":6731.5723827615,"h":6734.5880373863,"l":6628.335841279,"c":6686.8490345482,"v":450818.7996119822,"t":1715907600}
+{"o":6686.8490345482,"h":6705.683347116,"l":6643.3654095451,"c":6653.25592249,"v":395431.6471137491,"t":1715911200}
+{"o":6653.25592249,"h":6759.8912331728,"l":6626.0252134359,"c":6730.2060028612,"v":453146.1343810805,"t":1715914800}
+{"o":6730.2060028612,"h":6753.9414664083,"l":6673.3923800371,"c":6695.0921232423,"v":472531.5146627079,"t":1715918400}
+{"o":6695.0921232423,"h":6801.5656704499,"l":6691.81597994,"c":6778.137602966,"v":371301.3248931249,"t":1715922000}
+{"o":6778.137602966,"h":6947.5667168961,"l":6738.473648557,"c":6914.1507356333,"v":489255.95542709,"t":1715925600}
+{"o":6914.1507356333,"h":7043.6043587978,"l":6907.8286038671,"c":7014.0824300662,"v":504114.2069252718,"t":1715929200}
+{"o":7014.0824300662,"h":7057.5453074132,"l":6958.4844287235,"c":6978.0887508128,"v":400163.2441273731,"t":1715932800}
+{"o":6978.0887508128,"h":7017.3956285026,"l":6952.5004120874,"c":6965.1746607412,"v":377054.4915915036,"t":1715936400}
+{"o":6965.1746607412,"h":7012.9266078463,"l":6942.4167624364,"c":7011.9299162416,"v":312426.6846816552,"t":1715940000}
+{"o":7011.9299162416,"h":7015.4705632208,"l":6933.2036262341,"c":6948.1871279677,"v":352412.8845276701,"t":1715943600}
+{"o":6948.1871279677,"h":7003.4240223386,"l":6877.9866734402,"c":6967.4408407075,"v":466719.6946937992,"t":1715947200}
+{"o":6967.4408407075,"h":6984.2574905322,"l":6887.8888542262,"c":6899.0378279712,"v":448605.1768367395,"t":1715950800}
+{"o":6899.0378279712,"h":6986.4613665667,"l":6887.5002108739,"c":6983.6370067143,"v":465755.939374736,"t":1715954400}
+{"o":6983.6370067143,"h":7095.005397903,"l":6948.6857362164,"c":7038.7086238477,"v":597659.5626080437,"t":1715958000}
+{"o":7038.7086238477,"h":7143.9264428449,"l":6977.3829539087,"c":6982.9822998334,"v":665770.1943783468,"t":1715961600}
+{"o":6982.9822998334,"h":7005.0703723045,"l":6929.0764749477,"c":6941.1714800542,"v":478093.3348301435,"t":1715965200}
+{"o":6941.1714800542,"h":6988.7258298328,"l":6876.5378722418,"c":6975.329510624,"v":463572.6759245999,"t":1715968800}
+{"o":6975.329510624,"h":7005.0359552879,"l":6947.95619761,"c":6998.9900741206,"v":397102.9006439767,"t":1715972400}
+{"o":6998.9900741206,"h":7012.6217985243,"l":6967.1210332735,"c":6988.7553324938,"v":354137.343946901,"t":1715976000}
+{"o":6988.7553324938,"h":7017.4125873574,"l":6945.7786485518,"c":6955.0820015277,"v":329843.3937518862,"t":1715979600}
+{"o":6955.0820015277,"h":7000.5657818511,"l":6943.3045119036,"c":6996.7362096149,"v":337139.6926515514,"t":1715983200}
+{"o":6996.7362096149,"h":7046.6639333545,"l":6963.6526052005,"c":7032.2675251464,"v":348820.3028261849,"t":1715986800}
+{"o":7032.2675251464,"h":7078.4024371376,"l":6994.9542071656,"c":7064.2846512738,"v":382690.5845696701,"t":1715990400}
+{"o":7064.2846512738,"h":7137.7279253848,"l":7015.8246160261,"c":7126.8237286882,"v":428999.6596409124,"t":1715994000}
+{"o":7126.8237286882,"h":7235.3516061878,"l":7089.3204939963,"c":7171.4259159105,"v":473330.8171019905,"t":1715997600}
+{"o":7171.4259159105,"h":7195.5252415104,"l":7137.018447688,"c":7181.740808988,"v":360760.3817366458,"t":1716001200}
+{"o":7181.740808988,"h":7212.1446032113,"l":7151.510737857,"c":7188.6838087799,"v":286647.9380715354,"t":1716004800}
+{"o":7188.6838087799,"h":7188.6838087799,"l":7141.4111855634,"c":7165.1176217495,"v":280215.9065541441,"t":1716008400}
+{"o":7165.1176217495,"h":7171.6751777084,"l":7126.0886449837,"c":7169.5496319765,"v":332051.4267960909,"t":1716012000}
+{"o":7169.5496319765,"h":7189.7388121529,"l":7136.0762364227,"c":7148.2295411103,"v":311151.9148316878,"t":1716015600}
+{"o":7148.2295411103,"h":7198.1486117761,"l":7137.6382954339,"c":7190.2093074496,"v":328958.2665786349,"t":1716019200}
+{"o":7190.2093074496,"h":7281.735112047,"l":7166.2797905061,"c":7260.1392566288,"v":370164.8907828208,"t":1716022800}
+{"o":7260.1392566288,"h":7296.4865962385,"l":7233.1513414489,"c":7268.0423975127,"v":359620.9004751033,"t":1716026400}
+{"o":7268.0423975127,"h":7303.4161358012,"l":7224.3664895949,"c":7234.8422339686,"v":362344.6847691194,"t":1716030000}
+{"o":7234.8422339686,"h":7244.0487008323,"l":7181.400966433,"c":7193.1405608523,"v":451331.7874944499,"t":1716033600}
+{"o":7193.1405608523,"h":7256.7684796335,"l":7176.172704485,"c":7197.4881036981,"v":636833.9696123247,"t":1716037200}
+{"o":7197.4881036981,"h":7217.813256726,"l":7124.8076208974,"c":7147.1069458151,"v":637882.6139553634,"t":1716040800}
+{"o":7147.1069458151,"h":7175.2942859976,"l":7111.9086140325,"c":7152.8366420798,"v":551398.6313892417,"t":1716044400}
+{"o":7152.8366420798,"h":7192.187370302,"l":7061.0398839244,"c":7073.9690801954,"v":543614.1451687826,"t":1716048000}
+{"o":7073.9690801954,"h":7125.4815164724,"l":7065.2865703787,"c":7107.9975908978,"v":455679.6755475033,"t":1716051600}
+{"o":7107.9975908978,"h":7144.8942042393,"l":7093.386115267,"c":7116.3444061508,"v":392722.5876584686,"t":1716055200}
+{"o":7116.3444061508,"h":7152.2752316047,"l":7099.203947781,"c":7141.3600886546,"v":430085.9931550193,"t":1716058800}
+{"o":7141.3600886546,"h":7195.8855071535,"l":7136.9671895553,"c":7182.7966030491,"v":467411.336978622,"t":1716062400}
+{"o":7182.7966030491,"h":7209.947278862,"l":7133.6511050251,"c":7153.2082894718,"v":454610.6662948114,"t":1716066000}
+{"o":7153.2082894718,"h":7177.691549128,"l":7105.4296923633,"c":7140.065943527,"v":393487.2582211256,"t":1716069600}
+{"o":7140.065943527,"h":7167.3928730029,"l":7118.7425200855,"c":7152.9329157137,"v":342484.2578643712,"t":1716073200}
+{"o":7152.9329157137,"h":7194.7533019502,"l":7132.3809595329,"c":7179.7534686035,"v":314844.9842818327,"t":1716076800}
+{"o":7179.7534686035,"h":7219.1827359015,"l":7159.9537035849,"c":7181.8940483293,"v":331335.9710669487,"t":1716080400}
+{"o":7181.8940483293,"h":7237.2170266709,"l":7172.6221977618,"c":7226.0879271982,"v":351596.3200724355,"t":1716084000}
+{"o":7226.0879271982,"h":7262.5037948563,"l":7194.8154765502,"c":7229.3090978107,"v":337626.2414215882,"t":1716087600}
+{"o":7229.3090978107,"h":7243.341920521,"l":7182.1392386983,"c":7236.3416326572,"v":310867.275140838,"t":1716091200}
+{"o":7236.3416326572,"h":7274.1747038785,"l":7209.0916323854,"c":7213.9005483664,"v":304821.0608148266,"t":1716094800}
+{"o":7213.9005483664,"h":7230.8277572662,"l":7153.9475495067,"c":7179.604805748,"v":297546.517471339,"t":1716098400}
+{"o":7179.604805748,"h":7224.3452522966,"l":7148.0119187297,"c":7222.5612861995,"v":303283.8708605787,"t":1716102000}
+{"o":7222.5612861995,"h":7239.6414819434,"l":7174.7119943925,"c":7185.0687990261,"v":333840.567063057,"t":1716105600}
+{"o":7185.0687990261,"h":7211.9931886175,"l":7130.0730074815,"c":7174.7574342344,"v":333301.453366729,"t":1716109200}
+{"o":7174.7574342344,"h":7225.4971892512,"l":7145.7405509761,"c":7159.3710568185,"v":321963.4270028717,"t":1716112800}
+{"o":7159.3710568185,"h":7166.6037104426,"l":7084.1270948259,"c":7116.7638604249,"v":366654.0332603045,"t":1716116400}
+{"o":7116.7638604249,"h":7137.7379838971,"l":7008.7405761096,"c":7015.4584952811,"v":358838.2466240202,"t":1716120000}
+{"o":7015.4584952811,"h":7030.1215773347,"l":6936.3487484291,"c":7001.3586807682,"v":414475.0900468919,"t":1716123600}
+{"o":7001.3586807682,"h":7027.3929206706,"l":6945.9659606242,"c":6960.0520434693,"v":370711.9926090756,"t":1716127200}
+{"o":6960.0520434693,"h":6987.1607789636,"l":6889.2830126252,"c":6981.2037519995,"v":352910.0213492063,"t":1716130800}
+{"o":6981.2037519995,"h":7001.5392265065,"l":6937.7517562574,"c":6967.5238888467,"v":388403.9942943541,"t":1716134400}
+{"o":6967.5238888467,"h":7120.7393379271,"l":6951.9417743117,"c":7051.4638890555,"v":425737.7945797379,"t":1716138000}
+{"o":7051.4638890555,"h":7083.831388093,"l":6994.797605349,"c":7004.8769901533,"v":363511.7228326868,"t":1716141600}
+{"o":7004.8769901533,"h":7060.9445574706,"l":6986.0231567867,"c":7024.8772860692,"v":477588.8713608694,"t":1716145200}
+{"o":7024.8772860692,"h":7076.4231070758,"l":7006.0039785403,"c":7057.5460298861,"v":340493.3670195458,"t":1716148800}
+{"o":7057.5460298861,"h":7074.4324436428,"l":6980.3647434856,"c":7052.0591378804,"v":338315.9883281634,"t":1716152400}
+{"o":7052.0591378804,"h":7118.0997066142,"l":7026.1964558183,"c":7108.0179594237,"v":362459.1714425386,"t":1716156000}
+{"o":7108.0179594237,"h":7113.0976673453,"l":7009.4887720269,"c":7045.0091405484,"v":330727.7982535551,"t":1716159600}
+{"o":7045.0091405484,"h":7078.8131578568,"l":7002.1329126526,"c":7060.5937941084,"v":370442.3354018507,"t":1716163200}
+{"o":7060.5937941084,"h":7084.7324809623,"l":6946.2161798176,"c":7069.9884361316,"v":485673.1269168193,"t":1716166800}
+{"o":7069.9884361316,"h":7179.6048680317,"l":7048.6969026997,"c":7164.10905992,"v":397646.0072642225,"t":1716170400}
+{"o":7164.10905992,"h":7192.8016955155,"l":7129.7088104822,"c":7138.9049441944,"v":390681.2340962873,"t":1716174000}
+{"o":7138.9049441944,"h":7279.5695017928,"l":7121.6812237074,"c":7278.9118940518,"v":465985.7790485854,"t":1716177600}
+{"o":7278.9118940518,"h":7400.8972046483,"l":7264.7381250226,"c":7392.0499270796,"v":550483.5581719853,"t":1716181200}
+{"o":7392.0499270796,"h":7406.3630000964,"l":7263.3616891795,"c":7299.6510308343,"v":441428.3971121128,"t":1716184800}
+{"o":7299.6510308343,"h":7406.6311904083,"l":7278.7694236949,"c":7382.4818138293,"v":372025.2000993484,"t":1716188400}
+{"o":7382.4818138293,"h":7430.8087066965,"l":7344.9308507666,"c":7361.8773647557,"v":384162.1979079692,"t":1716192000}
+{"o":7361.8773647557,"h":7394.356896636,"l":7323.3078435083,"c":7332.02216988,"v":364662.6225830074,"t":1716195600}
+{"o":7332.02216988,"h":7402.0998564651,"l":7280.6466256934,"c":7368.4931862251,"v":444045.5084455661,"t":1716199200}
+{"o":7368.4931862251,"h":7422.2605518678,"l":7358.3666863589,"c":7367.5332107595,"v":371237.8530550055,"t":1716202800}
+{"o":7367.5332107595,"h":7396.7605851172,"l":7322.5564096852,"c":7346.7061704716,"v":366114.5068988225,"t":1716206400}
+{"o":7346.7061704716,"h":7375.7550032537,"l":7299.5152635736,"c":7350.2841378045,"v":411853.6617762642,"t":1716210000}
+{"o":7350.2841378045,"h":7352.8950540466,"l":7266.9836581373,"c":7307.841073737,"v":467919.2697298383,"t":1716213600}
+{"o":7307.841073737,"h":7439.6485407548,"l":7276.2039348145,"c":7422.0834870863,"v":478281.0656144017,"t":1716217200}
+{"o":7422.0834870863,"h":7506.315025313,"l":7385.0673542651,"c":7462.0659641197,"v":631364.4944899428,"t":1716220800}
+{"o":7462.0659641197,"h":7532.4037536316,"l":7434.172585203,"c":7527.6124408178,"v":510486.2889716423,"t":1716224400}
+{"o":7527.6124408178,"h":7534.0666793374,"l":7440.8038746174,"c":7470.5408201434,"v":476482.5372593001,"t":1716228000}
+{"o":7470.5408201434,"h":7805.9948017555,"l":7442.2157799002,"c":7766.754955852,"v":803169.4235273977,"t":1716231600}
+{"o":7766.754955852,"h":7780.8245349961,"l":7596.099783806,"c":7607.2384685754,"v":795137.0844678812,"t":1716235200}
+{"o":7607.2384685754,"h":7688.6165091145,"l":7557.9585654412,"c":7665.4274416497,"v":585377.922881489,"t":1716238800}
+{"o":7665.4274416497,"h":7742.5981037141,"l":7644.8940448042,"c":7698.7330855498,"v":572689.2336966287,"t":1716242400}
+{"o":7698.7330855498,"h":7784.8040399065,"l":7644.9578363818,"c":7743.2932678263,"v":538306.3971224043,"t":1716246000}
+{"o":7743.2932678263,"h":7844.184679274,"l":7685.1590150871,"c":7714.0705950514,"v":619318.3846028384,"t":1716249600}
+{"o":7714.0705950514,"h":7714.0705950514,"l":7608.3300626768,"c":7663.863637822,"v":492848.3258478489,"t":1716253200}
+{"o":7663.863637822,"h":7677.8250012405,"l":7581.0026775945,"c":7597.9696178758,"v":373426.128316957,"t":1716256800}
+{"o":7597.9696178758,"h":7665.7443586982,"l":7587.4765145306,"c":7635.4637338745,"v":303691.5396685825,"t":1716260400}
+{"o":7635.4637338745,"h":7674.7951752696,"l":7564.5450810597,"c":7564.5450810597,"v":327380.6631759278,"t":1716264000}
+{"o":7564.5450810597,"h":7593.2486734113,"l":7519.1305551895,"c":7552.1137202345,"v":328009.4550721354,"t":1716267600}
+{"o":7552.1137202345,"h":7614.9530935292,"l":7526.8380806583,"c":7546.900800143,"v":366452.1037285514,"t":1716271200}
+{"o":7546.900800143,"h":7575.0103712457,"l":7471.1096145164,"c":7518.1151523,"v":299968.5384014281,"t":1716274800}
+{"o":7518.1151523,"h":7554.5780016041,"l":7495.6719464954,"c":7530.8704599554,"v":245453.0868431068,"t":1716278400}
+{"o":7530.8704599554,"h":7608.4150836733,"l":7509.1183146301,"c":7591.101657644,"v":338342.3250617319,"t":1716282000}
+{"o":7591.101657644,"h":7650.3026892313,"l":7561.9189623997,"c":7573.6485980211,"v":320000.7599689976,"t":1716285600}
+{"o":7573.6485980211,"h":7600.8309499789,"l":7478.1365331301,"c":7483.0798094634,"v":362599.4635372854,"t":1716289200}
+{"o":7483.0798094634,"h":7504.8599672297,"l":7422.982737214,"c":7473.3388723253,"v":476180.0989164974,"t":1716292800}
+{"o":7473.3388723253,"h":7522.1306853066,"l":7396.3432261058,"c":7419.0245808914,"v":521956.0037520187,"t":1716296400}
+{"o":7419.0245808914,"h":7463.5281891624,"l":7341.7846470069,"c":7351.1353463579,"v":494053.2142524726,"t":1716300000}
+{"o":7351.1353463579,"h":7403.1015559316,"l":7295.8346815661,"c":7326.1407344568,"v":535829.4847534754,"t":1716303600}
+{"o":7326.1407344568,"h":7416.4510585032,"l":7306.3066316637,"c":7313.5148877239,"v":512973.3161875521,"t":1716307200}
+{"o":7313.5148877239,"h":7386.7123964026,"l":7300.2814329518,"c":7359.412968439,"v":452964.7364310195,"t":1716310800}
+{"o":7359.412968439,"h":7382.2867194689,"l":7310.3634008848,"c":7360.624320475,"v":393239.2556953015,"t":1716314400}
+{"o":7360.624320475,"h":7369.1384118354,"l":7230.2218334159,"c":7263.6993204347,"v":396369.1178079504,"t":1716318000}
+{"o":7263.6993204347,"h":7391.7053295651,"l":7261.7867092786,"c":7382.6704190708,"v":386595.1744726477,"t":1716321600}
+{"o":7382.6704190708,"h":7402.5243956367,"l":7313.1028393303,"c":7392.573112498,"v":369058.6566412507,"t":1716325200}
+{"o":7392.573112498,"h":7410.0639974654,"l":7365.3045218582,"c":7403.1071680046,"v":405660.1286502724,"t":1716328800}
+{"o":7403.1071680046,"h":7408.957270152,"l":7381.1294657976,"c":7389.4252556468,"v":344384.9076318898,"t":1716332400}
+{"o":7389.4252556468,"h":7441.3543940663,"l":7368.1538667828,"c":7372.4403408239,"v":351243.715431985,"t":1716336000}
+{"o":7372.4403408239,"h":7419.3818679075,"l":7363.0387129905,"c":7403.5929769196,"v":338099.6482878208,"t":1716339600}
+{"o":7403.5929769196,"h":7404.2155915278,"l":7352.7609325906,"c":7372.9038304359,"v":342922.6561547937,"t":1716343200}
+{"o":7372.9038304359,"h":7391.2291816299,"l":7316.2725171597,"c":7377.3057959835,"v":325083.2281622605,"t":1716346800}
+{"o":7377.3057959835,"h":7393.9711067644,"l":7259.4158856237,"c":7349.6587114941,"v":355325.0639770628,"t":1716350400}
+{"o":7349.6587114941,"h":7529.0705457632,"l":7314.2418106313,"c":7521.132647999,"v":427388.725782146,"t":1716354000}
+{"o":7521.132647999,"h":7580.3300199439,"l":7514.2031083665,"c":7526.8331262069,"v":388970.2212380069,"t":1716357600}
+{"o":7526.8331262069,"h":7547.9913120793,"l":7444.5723155166,"c":7463.8333621661,"v":301035.4190294881,"t":1716361200}
+{"o":7463.8333621661,"h":7490.9756397051,"l":7405.2479731991,"c":7486.8402759364,"v":347903.3789735784,"t":1716364800}
+{"o":7486.8402759364,"h":7501.2378770821,"l":7428.720807884,"c":7493.1046856975,"v":297554.2197361643,"t":1716368400}
+{"o":7493.1046856975,"h":7512.9980684808,"l":7467.7355338754,"c":7510.1552211014,"v":336097.0720986923,"t":1716372000}
+{"o":7510.1552211014,"h":7519.2460345524,"l":7391.6022791979,"c":7391.6022791979,"v":356560.1520797267,"t":1716375600}
+{"o":7391.6022791979,"h":7457.6135489091,"l":7309.2005805631,"c":7340.5469551847,"v":529777.0189227889,"t":1716379200}
+{"o":7340.5469551847,"h":7456.2170168417,"l":7340.5469551847,"c":7456.2170168417,"v":484280.9675976069,"t":1716382800}
+{"o":7456.2170168417,"h":7571.6253779728,"l":7411.6922301014,"c":7540.657026278,"v":656292.65919248,"t":1716386400}
+{"o":7540.657026278,"h":7576.5201322375,"l":7454.850715762,"c":7518.7916953848,"v":700095.6157977789,"t":1716390000}
+{"o":7518.7916953848,"h":7604.8302512543,"l":7469.0201323478,"c":7506.7135073117,"v":681042.1990263803,"t":1716393600}
+{"o":7506.7135073117,"h":7559.6637970659,"l":7446.5093103221,"c":7459.5997633147,"v":600077.7599164568,"t":1716397200}
+{"o":7459.5997633147,"h":7476.7258155278,"l":7359.9559812708,"c":7426.0533385209,"v":526584.6669711387,"t":1716400800}
+{"o":7426.0533385209,"h":7433.0546234819,"l":7372.7756328741,"c":7389.3437190417,"v":468587.0939943814,"t":1716404400}
+{"o":7389.3437190417,"h":7450.2797123385,"l":7348.0334739996,"c":7359.082247782,"v":473909.059966632,"t":1716408000}
+{"o":7359.082247782,"h":7489.5162672582,"l":7323.360679227,"c":7469.6778332802,"v":479359.1128172513,"t":1716411600}
+{"o":7469.6778332802,"h":7481.3107388559,"l":7356.0492538916,"c":7362.2488274595,"v":414863.9032044084,"t":1716415200}
+{"o":7362.2488274595,"h":7362.2488274595,"l":7288.7760332855,"c":7335.175814622,"v":358781.1638799353,"t":1716418800}
+{"o":7335.175814622,"h":7396.3624302529,"l":7331.8430616781,"c":7345.6177880687,"v":350604.672984353,"t":1716422400}
+{"o":7345.6177880687,"h":7386.8446323082,"l":7279.9066397529,"c":7361.1820745981,"v":386982.4970174234,"t":1716426000}
+{"o":7361.1820745981,"h":7408.3348147008,"l":7347.8318509243,"c":7408.3348147008,"v":340656.4782539421,"t":1716429600}
+{"o":7408.3348147008,"h":7430.0358573488,"l":7374.3685060629,"c":7404.752273945,"v":392761.0961551233,"t":1716433200}
+{"o":7404.752273945,"h":7411.8607000507,"l":7337.9983294553,"c":7357.7184801301,"v":323755.6262204893,"t":1716436800}
+{"o":7357.7184801301,"h":7371.8386356247,"l":7342.4006706781,"c":7355.6947299587,"v":307601.9398809675,"t":1716440400}
+{"o":7355.6947299587,"h":7375.8505976735,"l":7305.8545105034,"c":7370.0494731706,"v":303713.5595483453,"t":1716444000}
+{"o":7370.0494731706,"h":7377.5258516434,"l":7322.2303041204,"c":7348.2803942742,"v":317063.5648286647,"t":1716447600}
+{"o":7348.2803942742,"h":7368.8902925002,"l":7327.8383515064,"c":7367.5424561519,"v":296908.2504812145,"t":1716451200}
+{"o":7367.5424561519,"h":7375.2467290287,"l":7299.6378625783,"c":7312.0965969033,"v":324259.8891505212,"t":1716454800}
+{"o":7312.0965969033,"h":7327.1522958414,"l":7191.0951068819,"c":7205.0332930788,"v":396228.6987832622,"t":1716458400}
+{"o":7205.0332930788,"h":7290.5557800332,"l":7197.8480710604,"c":7284.6662851301,"v":419208.8825975849,"t":1716462000}
+{"o":7284.6662851301,"h":7343.9893383145,"l":7115.5812396947,"c":7163.0874312949,"v":595915.9867038344,"t":1716465600}
+{"o":7163.0874312949,"h":7199.0153825435,"l":7007.5459070022,"c":7096.6657452693,"v":688074.4522152361,"t":1716469200}
+{"o":7096.6657452693,"h":7149.6073284125,"l":7056.2607080297,"c":7060.8174484214,"v":486192.7078881633,"t":1716472800}
+{"o":7060.8174484214,"h":7181.8992528849,"l":7056.2471975155,"c":7154.897796359,"v":450197.2602326812,"t":1716476400}
+{"o":7154.897796359,"h":7186.2940943149,"l":7131.5131737881,"c":7183.9061841401,"v":393992.8075519465,"t":1716480000}
+{"o":7183.9061841401,"h":7263.1739641831,"l":7133.7842886415,"c":7133.7842886415,"v":413487.9188794078,"t":1716483600}
+{"o":7133.7842886415,"h":7155.2331971527,"l":7060.708966632,"c":7120.6717250145,"v":557431.0014899084,"t":1716487200}
+{"o":7120.6717250145,"h":7144.2836334357,"l":7067.3610573301,"c":7076.3596439595,"v":411475.9831185204,"t":1716490800}
+{"o":7076.3596439595,"h":7151.8391741347,"l":6888.9222592559,"c":7137.3225377696,"v":782140.7074976986,"t":1716494400}
+{"o":7137.3225377696,"h":7542.1469159482,"l":7114.7583144152,"c":7413.5521849028,"v":1118124.2736751228,"t":1716498000}
+{"o":7413.5521849028,"h":7438.6610020346,"l":7289.1631387981,"c":7303.3371189977,"v":478361.5354804356,"t":1716501600}
+{"o":7303.3371189977,"h":7330.9757494227,"l":7250.9881353235,"c":7305.0885739806,"v":404846.300976364,"t":1716505200}
+{"o":7305.0885739806,"h":7305.0885739806,"l":7220.6037498255,"c":7229.025205048,"v":388196.3290979881,"t":1716508800}
+{"o":7229.025205048,"h":7229.025205048,"l":7169.7122569698,"c":7171.5125657311,"v":298368.9633445304,"t":1716512400}
+{"o":7171.5125657311,"h":7210.5268849222,"l":7115.0697875656,"c":7167.2829493091,"v":345367.5066163332,"t":1716516000}
+{"o":7167.2829493091,"h":7181.9591147606,"l":7111.8437982035,"c":7131.5101136233,"v":375569.0268410437,"t":1716519600}
+{"o":7131.5101136233,"h":7131.5101136233,"l":7005.5329300782,"c":7010.9131363609,"v":301050.0924212675,"t":1716523200}
+{"o":7010.9131363609,"h":7011.0487467648,"l":6891.1314540284,"c":6939.1592653005,"v":405096.7630535034,"t":1716526800}
+{"o":6939.1592653005,"h":6970.4320671886,"l":6866.6145370417,"c":6899.5693394334,"v":458335.8839233631,"t":1716530400}
+{"o":6899.5693394334,"h":6931.341594957,"l":6849.3675481004,"c":6886.7235232917,"v":382622.5136673945,"t":1716534000}
+{"o":6886.7235232917,"h":6895.6245748354,"l":6740.3211311,"c":6855.4879644593,"v":440885.3547653617,"t":1716537600}
+{"o":6855.4879644593,"h":6883.0918076482,"l":6815.5885793111,"c":6876.122721385,"v":352661.9006076584,"t":1716541200}
+{"o":6876.122721385,"h":6885.2316631928,"l":6835.0506369486,"c":6856.2368552401,"v":332336.1516392031,"t":1716544800}
+{"o":6856.2368552401,"h":6904.0130994962,"l":6845.8901727137,"c":6891.8542687389,"v":325116.3713873636,"t":1716548400}
+{"o":6891.8542687389,"h":6951.4198533107,"l":6883.9053782201,"c":6911.6757453358,"v":350758.085651524,"t":1716552000}
+{"o":6911.6757453358,"h":6937.0858790897,"l":6852.0414966707,"c":6861.3931502022,"v":510826.8409185617,"t":1716555600}
+{"o":6861.3931502022,"h":6981.057701538,"l":6845.4376785061,"c":6941.9717322739,"v":545041.9043266146,"t":1716559200}
+{"o":6941.9717322739,"h":7008.3963771238,"l":6911.6491983688,"c":6935.1144818274,"v":630276.8197984954,"t":1716562800}
+{"o":6935.1144818274,"h":6937.856871079,"l":6831.1270792681,"c":6871.4881004041,"v":434906.5884190891,"t":1716566400}
+{"o":6871.4881004041,"h":6989.7734277216,"l":6853.1842617023,"c":6989.7734277216,"v":424539.6670905934,"t":1716570000}
+{"o":6989.7734277216,"h":7061.6231747709,"l":6974.5258048105,"c":6994.3415172215,"v":436229.8087433896,"t":1716573600}
+{"o":6994.3415172215,"h":7008.2289698536,"l":6953.0883235529,"c":6978.824105581,"v":391158.9398545232,"t":1716577200}
+{"o":6978.824105581,"h":6997.3900790128,"l":6948.374747418,"c":6966.7454687928,"v":370729.8575406834,"t":1716580800}
+{"o":6966.7454687928,"h":6987.9546805304,"l":6920.1724847138,"c":6945.8726000452,"v":360078.8295496327,"t":1716584400}
+{"o":6945.8726000452,"h":6960.6435288241,"l":6913.0344282125,"c":6937.9608639023,"v":300549.6253772685,"t":1716588000}
+{"o":6937.9608639023,"h":6971.4502442758,"l":6929.9867752199,"c":6954.5597371946,"v":319308.0346702327,"t":1716591600}
+{"o":6954.5597371946,"h":6954.5597371946,"l":6887.4253734103,"c":6894.426351693,"v":359278.7146812548,"t":1716595200}
+{"o":6894.426351693,"h":6979.9653025713,"l":6882.0771968181,"c":6958.8797946579,"v":439540.033131408,"t":1716598800}
+{"o":6958.8797946579,"h":7037.8008699179,"l":6956.1190058204,"c":7013.3880001123,"v":385784.276628872,"t":1716602400}
+{"o":7013.3880001123,"h":7030.3777490307,"l":6972.4050564022,"c":7030.0919222868,"v":358255.97151039,"t":1716606000}
+{"o":7030.0919222868,"h":7049.9903579028,"l":7007.0826507357,"c":7043.957202986,"v":358521.9094599205,"t":1716609600}
+{"o":7043.957202986,"h":7044.5538002021,"l":6998.8958787286,"c":7026.5654912294,"v":330555.5123244604,"t":1716613200}
+{"o":7026.5654912294,"h":7027.4053639274,"l":6980.1857135181,"c":6982.8325101964,"v":303743.2861394083,"t":1716616800}
+{"o":6982.8325101964,"h":7026.2567127362,"l":6972.4104112914,"c":7011.7241438878,"v":340453.4871467232,"t":1716620400}
+{"o":7011.7241438878,"h":7045.6294361862,"l":6981.8016199052,"c":6997.3883944273,"v":349307.9705240307,"t":1716624000}
+{"o":6997.3883944273,"h":7042.4023227369,"l":6980.4825347987,"c":7027.7919767732,"v":362709.9453949195,"t":1716627600}
+{"o":7027.7919767732,"h":7061.8547133658,"l":7004.0293602598,"c":7048.6953551183,"v":307781.4518041518,"t":1716631200}
+{"o":7048.6953551183,"h":7067.7000710093,"l":6991.1215073161,"c":6992.1213712473,"v":289300.1337118573,"t":1716634800}
+{"o":6992.1213712473,"h":7005.9424299233,"l":6952.2549277087,"c":6965.1826570187,"v":309703.1451540214,"t":1716638400}
+{"o":6965.1826570187,"h":6984.2332841787,"l":6912.1360532337,"c":6926.610063516,"v":412776.1119037274,"t":1716642000}
+{"o":6926.610063516,"h":6992.061293394,"l":6926.2771657975,"c":6976.277928427,"v":314967.4942058125,"t":1716645600}
+{"o":6976.277928427,"h":7000.8102850929,"l":6950.5844930478,"c":6962.4263014249,"v":358115.0200300355,"t":1716649200}
+{"o":6962.4263014249,"h":6969.0140546065,"l":6923.5948453762,"c":6926.8852185265,"v":329606.6002426443,"t":1716652800}
+{"o":6926.8852185265,"h":6957.4930325129,"l":6910.1423802389,"c":6912.2447056213,"v":333482.1969321315,"t":1716656400}
+{"o":6912.2447056213,"h":6943.7708861644,"l":6901.1961444334,"c":6943.7708861644,"v":337596.6427271495,"t":1716660000}
+{"o":6943.7708861644,"h":6955.7416148413,"l":6917.8432972491,"c":6932.6102285934,"v":402796.7717860515,"t":1716663600}
+{"o":6932.6102285934,"h":6947.1401435302,"l":6904.8550845073,"c":6924.3493668054,"v":334563.861305237,"t":1716667200}
+{"o":6924.3493668054,"h":6946.1213566813,"l":6922.6224976634,"c":6941.5539675486,"v":295928.6308404664,"t":1716670800}
+{"o":6941.5539675486,"h":6963.8027254808,"l":6926.89736116,"c":6958.0527382679,"v":289689.1533415564,"t":1716674400}
+{"o":6958.0527382679,"h":6990.6578925085,"l":6957.594151002,"c":6978.7085028715,"v":420423.1518473694,"t":1716678000}
+{"o":6978.7085028715,"h":6978.7085028715,"l":6946.1436751557,"c":6946.1436751557,"v":451240.7016293777,"t":1716681600}
+{"o":6946.1436751557,"h":6971.4875188384,"l":6906.0857783868,"c":6912.3262837627,"v":464922.8187338266,"t":1716685200}
+{"o":6912.3262837627,"h":6921.4118530377,"l":6840.9275921581,"c":6873.447348484,"v":479387.0922518968,"t":1716688800}
+{"o":6873.447348484,"h":6899.9064990905,"l":6832.1809259287,"c":6892.3712256274,"v":387579.5451102858,"t":1716692400}
+{"o":6892.3712256274,"h":6892.3712256274,"l":6841.7580644251,"c":6866.6582491371,"v":316338.0669430862,"t":1716696000}
+{"o":6866.6582491371,"h":6910.1842103456,"l":6838.6516392341,"c":6910.1842103456,"v":300620.7290750647,"t":1716699600}
+{"o":6910.1842103456,"h":6921.612005229,"l":6876.4747573427,"c":6883.7525721694,"v":265192.1390714669,"t":1716703200}
+{"o":6883.7525721694,"h":6912.6201798924,"l":6824.5121494801,"c":6855.0482045325,"v":337464.8577485479,"t":1716706800}
+{"o":6855.0482045325,"h":6876.9495594256,"l":6794.8060138801,"c":6810.2494865291,"v":380417.9205843866,"t":1716710400}
+{"o":6810.2494865291,"h":6823.7930473726,"l":6724.3564547824,"c":6755.1257023709,"v":384941.4349545882,"t":1716714000}
+{"o":6755.1257023709,"h":6808.8516080438,"l":6755.0712782133,"c":6808.8516080438,"v":310313.4195246393,"t":1716717600}
+{"o":6808.8516080438,"h":6820.9131954185,"l":6771.793316634,"c":6795.6792851878,"v":322647.3001166646,"t":1716721200}
+{"o":6795.6792851878,"h":6800.6877158394,"l":6755.3815101261,"c":6780.6084795576,"v":345235.3571972029,"t":1716724800}
+{"o":6780.6084795576,"h":6830.8192172138,"l":6768.039760755,"c":6830.8192172138,"v":303517.041142194,"t":1716728400}
+{"o":6830.8192172138,"h":6854.3710681987,"l":6790.3561588563,"c":6851.396972058,"v":474481.2932680181,"t":1716732000}
+{"o":6851.396972058,"h":6871.8355722815,"l":6733.2540530909,"c":6753.0124525404,"v":474285.3195642623,"t":1716735600}
+{"o":6753.0124525404,"h":6776.2989678694,"l":6725.2480174233,"c":6758.289104766,"v":428340.066516288,"t":1716739200}
+{"o":6758.289104766,"h":6763.7572864667,"l":6704.8930732917,"c":6716.7002742246,"v":390100.1381489409,"t":1716742800}
+{"o":6716.7002742246,"h":6729.1508592403,"l":6677.5863943729,"c":6706.7205470885,"v":479113.8661335017,"t":1716746400}
+{"o":6706.7205470885,"h":6745.168142465,"l":6696.7373330882,"c":6742.2259501536,"v":444940.052724136,"t":1716750000}
+{"o":6742.2259501536,"h":6747.6044682637,"l":6710.8629403605,"c":6719.6966079803,"v":483375.5763864859,"t":1716753600}
+{"o":6719.6966079803,"h":6768.5154262994,"l":6677.8397098225,"c":6768.5154262994,"v":646349.8273933697,"t":1716757200}
+{"o":6768.5154262994,"h":6805.3152914179,"l":6757.643705293,"c":6783.662195765,"v":804977.0958574087,"t":1716760800}
+{"o":6783.662195765,"h":6791.1586156484,"l":6744.0782674217,"c":6769.5742076221,"v":535486.3248076272,"t":1716764400}
+{"o":6769.5742076221,"h":6885.3531458402,"l":6768.2355726036,"c":6859.1098422558,"v":462658.4998381141,"t":1716768000}
+{"o":6859.1098422558,"h":6905.1388109261,"l":6835.5187560283,"c":6868.3907508245,"v":422429.2792348369,"t":1716771600}
+{"o":6868.3907508245,"h":6879.1245945813,"l":6798.0293099436,"c":6807.6064723543,"v":482255.1956029687,"t":1716775200}
+{"o":6807.6064723543,"h":6888.3605232305,"l":6800.9714891941,"c":6852.5379237405,"v":389775.8399532757,"t":1716778800}
+{"o":6852.5379237405,"h":6896.1278663775,"l":6851.9038432325,"c":6867.8997502479,"v":468116.8527806049,"t":1716782400}
+{"o":6867.8997502479,"h":6888.3328314947,"l":6793.4885929188,"c":6825.9126759791,"v":408504.7333576517,"t":1716786000}
+{"o":6825.9126759791,"h":6861.2214635083,"l":6820.6003541509,"c":6820.6307015714,"v":379185.4957553837,"t":1716789600}
+{"o":6820.6307015714,"h":6862.663110934,"l":6799.6603582038,"c":6861.1484476332,"v":363069.2008403222,"t":1716793200}
+{"o":6861.1484476332,"h":6908.2398900362,"l":6844.6515622312,"c":6857.3706937591,"v":400262.1756530204,"t":1716796800}
+{"o":6857.3706937591,"h":6882.1014288819,"l":6839.3935721298,"c":6872.8915445309,"v":379538.3175423137,"t":1716800400}
+{"o":6872.8915445309,"h":6896.5275007885,"l":6848.7261100835,"c":6895.9584568921,"v":385735.2427008951,"t":1716804000}
+{"o":6895.9584568921,"h":6962.0115005825,"l":6884.8276683414,"c":6945.853687802,"v":404305.5005227072,"t":1716807600}
+{"o":6945.853687802,"h":6963.4377602136,"l":6909.1914255657,"c":6911.7940078603,"v":443174.4916148812,"t":1716811200}
+{"o":6911.7940078603,"h":7005.0957934953,"l":6911.7940078603,"c":6982.1906525596,"v":617009.9857116106,"t":1716814800}
+{"o":6982.1906525596,"h":7011.1712794895,"l":6945.2152370793,"c":7006.0656280873,"v":725979.31196291,"t":1716818400}
+{"o":7006.0656280873,"h":7102.4866600861,"l":6997.2456108123,"c":7088.873495147,"v":642450.7138251553,"t":1716822000}
+{"o":7088.873495147,"h":7129.213189971,"l":7065.7293725282,"c":7100.4266795495,"v":878847.0567323739,"t":1716825600}
+{"o":7100.4266795495,"h":7136.2093328715,"l":7091.4430236295,"c":7093.5252580487,"v":764077.5854058147,"t":1716829200}
+{"o":7093.5252580487,"h":7114.7270467613,"l":7050.0755314126,"c":7050.0755314126,"v":552068.9050556952,"t":1716832800}
+{"o":7050.0755314126,"h":7077.8917976537,"l":6918.4769442812,"c":6983.3302909125,"v":625247.8931347585,"t":1716836400}
+{"o":6983.3302909125,"h":7071.4325976629,"l":6977.4826225912,"c":7065.8205344428,"v":544407.4734440402,"t":1716840000}
+{"o":7065.8205344428,"h":7090.5576722127,"l":7044.2629196162,"c":7064.6482882657,"v":405051.2124466087,"t":1716843600}
+{"o":7064.6482882657,"h":7132.3745094673,"l":7049.2383254137,"c":7090.44713591,"v":514944.7745227813,"t":1716847200}
+{"o":7090.44713591,"h":7096.0723787884,"l":7004.3939959683,"c":7047.4228947175,"v":443699.471327353,"t":1716850800}
+{"o":7047.4228947175,"h":7081.5703323762,"l":7014.1787540552,"c":7034.7834510454,"v":543973.3092351152,"t":1716854400}
+{"o":7034.7834510454,"h":7126.5959532567,"l":6957.7377416419,"c":6967.5065164432,"v":581521.5503827685,"t":1716858000}
+{"o":6967.5065164432,"h":7018.972526403,"l":6908.7053320062,"c":6996.6613668039,"v":595654.1276157729,"t":1716861600}
+{"o":6996.6613668039,"h":7011.9442333736,"l":6883.6209393943,"c":6928.9274926406,"v":414485.1485403343,"t":1716865200}
+{"o":6928.9274926406,"h":6943.5756888672,"l":6837.2451479994,"c":6861.2512111202,"v":438146.3950587866,"t":1716868800}
+{"o":6861.2512111202,"h":6915.7763647413,"l":6843.0394381291,"c":6910.9889770582,"v":363159.0159614558,"t":1716872400}
+{"o":6910.9889770582,"h":6931.2327368691,"l":6878.0904297671,"c":6907.8531261081,"v":325264.7462858079,"t":1716876000}
+{"o":6907.8531261081,"h":6918.8086193557,"l":6865.8677219503,"c":6883.0498112593,"v":332157.0188325117,"t":1716879600}
+{"o":6883.0498112593,"h":6962.2026303139,"l":6872.0878768416,"c":6945.2555238287,"v":461849.7012363618,"t":1716883200}
+{"o":6945.2555238287,"h":6969.8787483442,"l":6921.1671118205,"c":6953.8349092411,"v":417990.827382557,"t":1716886800}
+{"o":6953.8349092411,"h":7053.2573789202,"l":6949.3973339594,"c":7025.279943182,"v":504771.3019811813,"t":1716890400}
+{"o":7025.279943182,"h":7047.5255247576,"l":6983.1351837044,"c":7038.9829339306,"v":486866.689814307,"t":1716894000}
+{"o":7038.9829339306,"h":7120.2834059876,"l":7019.4244801521,"c":7094.0703486777,"v":541761.4298237904,"t":1716897600}
+{"o":7094.0703486777,"h":7174.7300027406,"l":7016.9355214991,"c":7030.8868619791,"v":787314.5328258504,"t":1716901200}
+{"o":7030.8868619791,"h":7128.5890275088,"l":6926.7649657948,"c":6986.7300147565,"v":799108.8207008693,"t":1716904800}
+{"o":6986.7300147565,"h":7007.3475296031,"l":6894.6749821106,"c":6971.0376613856,"v":726830.8736425427,"t":1716908400}
+{"o":6971.0376613856,"h":6987.6610375523,"l":6881.0199112563,"c":6912.883296859,"v":614441.9829120445,"t":1716912000}
+{"o":6912.883296859,"h":6954.6261646705,"l":6897.7982095247,"c":6917.2183108243,"v":517202.9580254268,"t":1716915600}
+{"o":6917.2183108243,"h":6961.4228301671,"l":6884.5333622303,"c":6946.8827624758,"v":570069.8187788189,"t":1716919200}
+{"o":6946.8827624758,"h":7075.1529108007,"l":6941.9547657676,"c":7060.0165897318,"v":552263.9351882556,"t":1716922800}
+{"o":7060.0165897318,"h":7072.9736296935,"l":7014.6807153905,"c":7028.423076348,"v":480031.9473064487,"t":1716926400}
+{"o":7028.423076348,"h":7038.8421288147,"l":6993.1572232526,"c":6996.0912672133,"v":466444.8621646862,"t":1716930000}
+{"o":6996.0912672133,"h":7034.983586045,"l":6994.8172504027,"c":7003.1336270759,"v":636626.9433093424,"t":1716933600}
+{"o":7003.1336270759,"h":7017.5669975894,"l":6974.4312340411,"c":6989.6909765718,"v":494367.679787388,"t":1716937200}
+{"o":6989.6909765718,"h":7007.6728498395,"l":6960.7867535445,"c":6981.1718294617,"v":724745.8347194399,"t":1716940800}
+{"o":6981.1718294617,"h":6998.5500412089,"l":6938.3998726987,"c":6963.9413765685,"v":578953.1381059369,"t":1716944400}
+{"o":6963.9413765685,"h":7035.8452444818,"l":6957.6034399685,"c":7026.0150744649,"v":579668.906313007,"t":1716948000}
+{"o":7026.0150744649,"h":7147.1251231195,"l":7026.0133707308,"c":7137.6101451667,"v":686058.3080379176,"t":1716951600}
+{"o":7137.6101451667,"h":7165.7549824016,"l":7112.9248067044,"c":7129.5895753921,"v":570126.7865579466,"t":1716955200}
+{"o":7129.5895753921,"h":7130.0194414275,"l":7095.6143088992,"c":7124.233991189,"v":478384.3623732379,"t":1716958800}
+{"o":7124.233991189,"h":7201.1906564499,"l":7116.7924986395,"c":7170.3912651395,"v":477165.1210577654,"t":1716962400}
+{"o":7170.3912651395,"h":7177.7120533322,"l":7077.0453441528,"c":7077.0453441528,"v":540876.3881763527,"t":1716966000}
+{"o":7077.0453441528,"h":7085.0642276737,"l":6967.5039293755,"c":7001.9132828847,"v":588716.0706654944,"t":1716969600}
+{"o":7001.9132828847,"h":7030.3621789122,"l":6943.6309081537,"c":6997.5148442977,"v":465124.5464971043,"t":1716973200}
+{"o":6997.5148442977,"h":7051.6521347428,"l":6983.4017089166,"c":7047.9937315642,"v":403271.0832375563,"t":1716976800}
+{"o":7047.9937315642,"h":7052.7929901824,"l":6969.4943645293,"c":6971.6129264502,"v":378567.7357695451,"t":1716980400}
+{"o":6971.6129264502,"h":7010.2676851915,"l":6926.2322146754,"c":6993.6699377354,"v":504363.8146249764,"t":1716984000}
+{"o":6993.6699377354,"h":7038.5390511443,"l":6954.4436574539,"c":6990.5501956404,"v":656077.7165502956,"t":1716987600}
+{"o":6990.5501956404,"h":7027.2820574304,"l":6890.1392909822,"c":7016.0841698355,"v":683867.51810726,"t":1716991200}
+{"o":7016.0841698355,"h":7036.5090685329,"l":6971.9220469274,"c":6985.7127534179,"v":542816.3179197045,"t":1716994800}
+{"o":6985.7127534179,"h":7115.5885729647,"l":6944.3221614845,"c":7104.0983213711,"v":717032.637340873,"t":1716998400}
+{"o":7104.0983213711,"h":7107.2370609378,"l":7005.1741428601,"c":7053.4728556354,"v":661280.8442138484,"t":1717002000}
+{"o":7053.4728556354,"h":7085.2741626413,"l":6982.5193666185,"c":7022.0518162313,"v":585897.136549382,"t":1717005600}
+{"o":7022.0518162313,"h":7102.1201323078,"l":7012.5096477548,"c":7016.1130825647,"v":474921.676583337,"t":1717009200}
+{"o":7016.1130825647,"h":7029.9445146427,"l":6985.9213218187,"c":7001.2088219169,"v":464708.9788414778,"t":1717012800}
+{"o":7001.2088219169,"h":7035.086683762,"l":6954.913057874,"c":7017.055749175,"v":579621.7069885532,"t":1717016400}
+{"o":7017.055749175,"h":7037.614741134,"l":6987.2997182129,"c":7028.4129390037,"v":460477.3651413263,"t":1717020000}
+{"o":7028.4129390037,"h":7031.4497555907,"l":6961.1088055523,"c":6969.9269705335,"v":459946.7324209263,"t":1717023600}
+{"o":6969.9269705335,"h":7014.337855842,"l":6955.869843844,"c":6964.9630556916,"v":642228.2921264534,"t":1717027200}
+{"o":6964.9630556916,"h":6986.433144025,"l":6949.8987998706,"c":6975.7677743577,"v":567268.8679397671,"t":1717030800}
+{"o":6975.7677743577,"h":7079.9769357922,"l":6972.4756734144,"c":7040.0209857641,"v":416028.1633942823,"t":1717034400}
+{"o":7040.0209857641,"h":7054.3846654062,"l":7014.9390872111,"c":7039.757181826,"v":339013.6842303451,"t":1717038000}
+{"o":7039.757181826,"h":7078.11805987,"l":7016.9212537154,"c":7044.6598262629,"v":347220.1065239969,"t":1717041600}
+{"o":7044.6598262629,"h":7044.9850109189,"l":6971.1663382855,"c":6988.9941374877,"v":374382.6241597364,"t":1717045200}
+{"o":6988.9941374877,"h":6989.0462042974,"l":6879.1856648356,"c":6882.3697435785,"v":548315.2014698004,"t":1717048800}
+{"o":6882.3697435785,"h":6903.2893064879,"l":6808.6809061383,"c":6836.815908645,"v":552030.1273639337,"t":1717052400}
+{"o":6836.815908645,"h":6863.883730822,"l":6774.563766933,"c":6857.9812978974,"v":476385.3988829487,"t":1717056000}
+{"o":6857.9812978974,"h":6872.1584218555,"l":6822.5324812874,"c":6871.7975186355,"v":350535.6505337653,"t":1717059600}
+{"o":6871.7975186355,"h":6925.887086748,"l":6838.8682662985,"c":6908.1653286898,"v":397870.8443032852,"t":1717063200}
+{"o":6908.1653286898,"h":6931.2695840431,"l":6884.8655413688,"c":6886.6601019099,"v":373766.4402412153,"t":1717066800}
+{"o":6886.6601019099,"h":6952.6017541125,"l":6881.1628087394,"c":6943.6978578936,"v":402419.8087822672,"t":1717070400}
+{"o":6943.6978578936,"h":6993.8153866082,"l":6923.172877995,"c":6968.8797640956,"v":506581.4239534184,"t":1717074000}
+{"o":6968.8797640956,"h":7031.9300362206,"l":6964.8080425956,"c":6964.8080425956,"v":499571.655607031,"t":1717077600}
+{"o":6964.8080425956,"h":7002.9127917129,"l":6938.3697538245,"c":6982.1117070207,"v":487096.1472631437,"t":1717081200}
+{"o":6982.1117070207,"h":7043.3929009202,"l":6971.3017191787,"c":7037.2382855732,"v":539754.3171135589,"t":1717084800}
+{"o":7037.2382855732,"h":7151.7665146335,"l":7020.4283607196,"c":7107.523530027,"v":536636.1681515732,"t":1717088400}
+{"o":7107.523530027,"h":7123.3776276756,"l":7064.7618716481,"c":7081.3518442128,"v":472059.3728005576,"t":1717092000}
+{"o":7081.3518442128,"h":7082.3550287034,"l":6962.6031989836,"c":6983.7456816452,"v":463154.999444203,"t":1717095600}
+{"o":6983.7456816452,"h":6983.7456816452,"l":6891.8640317666,"c":6936.5998154503,"v":551543.5011942424,"t":1717099200}
+{"o":6936.5998154503,"h":6941.9819093349,"l":6872.2645809622,"c":6916.3082513436,"v":688725.6760591296,"t":1717102800}
+{"o":6916.3082513436,"h":6930.5270891716,"l":6897.3259599036,"c":6930.5270891716,"v":513619.4215890687,"t":1717106400}
+{"o":6930.5270891716,"h":6949.8057653925,"l":6915.7875620355,"c":6918.8736944599,"v":444941.3674398527,"t":1717110000}
+{"o":6918.8736944599,"h":6923.8041350405,"l":6864.5232857872,"c":6903.4040680308,"v":433285.0906440957,"t":1717113600}
+{"o":6903.4040680308,"h":6943.1375986695,"l":6888.6897376161,"c":6890.0341361126,"v":354981.4369034944,"t":1717117200}
+{"o":6890.0341361126,"h":6943.8629262819,"l":6889.9940599383,"c":6924.437516652,"v":333599.0021749467,"t":1717120800}
+{"o":6924.437516652,"h":6943.1985166289,"l":6915.6228398284,"c":6934.8820925242,"v":299637.7372481023,"t":1717124400}
+{"o":6934.8820925242,"h":6951.1059832921,"l":6919.547699518,"c":6926.9279455315,"v":319798.718380475,"t":1717128000}
+{"o":6926.9279455315,"h":6927.0086412807,"l":6839.7557497178,"c":6878.7583780855,"v":377761.0561334004,"t":1717131600}
+{"o":6878.7583780855,"h":6910.8938487609,"l":6865.3599554726,"c":6879.2823831476,"v":283531.8795868108,"t":1717135200}
+{"o":6879.2823831476,"h":6911.5193805311,"l":6877.1436880894,"c":6905.379986528,"v":258240.3128705029,"t":1717138800}
+{"o":6905.379986528,"h":6936.3927876895,"l":6902.5027525923,"c":6924.5619573386,"v":268927.4861207698,"t":1717142400}
+{"o":6924.5619573386,"h":6929.987224082,"l":6885.2588398083,"c":6916.9368135693,"v":443222.7171733516,"t":1717146000}
+{"o":6916.9368135693,"h":6949.9140712869,"l":6908.7197431566,"c":6944.7848138464,"v":319674.3991582179,"t":1717149600}
+{"o":6944.7848138464,"h":7001.7863437765,"l":6938.3150733632,"c":6991.3625395438,"v":320850.1142117006,"t":1717153200}
+{"o":6991.3625395438,"h":7082.4038801976,"l":6980.9781732513,"c":7027.149681102,"v":517505.0524229971,"t":1717156800}
+{"o":7027.149681102,"h":7065.4942994124,"l":6934.4246480968,"c":6939.9197729471,"v":487930.1706213247,"t":1717160400}
+{"o":6939.9197729471,"h":6939.9197729471,"l":6867.2735372169,"c":6903.8603182939,"v":634313.0549206227,"t":1717164000}
+{"o":6903.8603182939,"h":6915.0597971621,"l":6825.7123299027,"c":6826.23271172,"v":483517.6975166055,"t":1717167600}
+{"o":6826.23271172,"h":6871.3254955097,"l":6792.2579885096,"c":6865.8642839058,"v":588336.1059926741,"t":1717171200}
+{"o":6865.8642839058,"h":6884.4089592637,"l":6851.3821962946,"c":6879.4666161753,"v":392348.394815911,"t":1717174800}
+{"o":6879.4666161753,"h":6887.4900059098,"l":6847.1908601259,"c":6872.847285906,"v":341433.6502177633,"t":1717178400}
+{"o":6872.847285906,"h":6913.8338942237,"l":6862.9508831566,"c":6892.6892639292,"v":399747.0478593303,"t":1717182000}
+{"o":6892.6892639292,"h":6910.0691731519,"l":6876.2948853335,"c":6902.0233665413,"v":416800.7516183474,"t":1717185600}
+{"o":6902.0233665413,"h":6917.5990240319,"l":6892.7744851798,"c":6895.5829106697,"v":402638.0078147276,"t":1717189200}
+{"o":6895.5829106697,"h":6906.5237102545,"l":6881.9637318787,"c":6886.637050918,"v":317007.1512909143,"t":1717192800}
+{"o":6886.637050918,"h":6888.720027845,"l":6839.5861930399,"c":6860.0809981487,"v":388296.2799840823,"t":1717196400}
+{"o":6860.0809981487,"h":6922.1724148856,"l":6860.0809981487,"c":6912.9071460459,"v":379700.9160300826,"t":1717200000}
+{"o":6912.9071460459,"h":6923.0955319447,"l":6889.5045079984,"c":6910.2086879218,"v":341883.5457760004,"t":1717203600}
+{"o":6910.2086879218,"h":6943.2596519239,"l":6906.9290904513,"c":6943.2596519239,"v":316333.9339301481,"t":1717207200}
+{"o":6943.2596519239,"h":6952.1143607263,"l":6919.8855464776,"c":6925.6346758765,"v":299235.5768574549,"t":1717210800}
+{"o":6925.6346758765,"h":6938.1038651583,"l":6907.4516749354,"c":6933.8141634638,"v":311489.5283976072,"t":1717214400}
+{"o":6933.8141634638,"h":6935.5934450851,"l":6910.2719351862,"c":6923.6581147538,"v":313092.5579566528,"t":1717218000}
+{"o":6923.6581147538,"h":6928.2043586399,"l":6913.424712657,"c":6925.0050041128,"v":292523.5580578779,"t":1717221600}
+{"o":6925.0050041128,"h":6928.7439721266,"l":6898.7332084621,"c":6910.7252762349,"v":299595.681308733,"t":1717225200}
+{"o":6910.7252762349,"h":6937.4608733588,"l":6908.5850579549,"c":6928.8179693275,"v":300160.9789945339,"t":1717228800}
+{"o":6928.8179693275,"h":6934.8090132479,"l":6915.1469879456,"c":6917.4321113655,"v":273210.8442297212,"t":1717232400}
+{"o":6917.4321113655,"h":6928.118047821,"l":6905.1484393347,"c":6905.272887746,"v":244550.634710077,"t":1717236000}
+{"o":6905.272887746,"h":6917.6638334328,"l":6900.2388862534,"c":6917.3279218919,"v":268823.7911723626,"t":1717239600}
+{"o":6917.3279218919,"h":6933.9578808864,"l":6910.4828561473,"c":6912.4765664253,"v":245933.9192164887,"t":1717243200}
+{"o":6912.4765664253,"h":6933.8399569836,"l":6911.4021058608,"c":6925.9209170393,"v":324093.2965878564,"t":1717246800}
+{"o":6925.9209170393,"h":6947.0676179964,"l":6919.4493320473,"c":6938.9706682267,"v":519405.0005172889,"t":1717250400}
+{"o":6938.9706682267,"h":6958.8239458583,"l":6931.8985595487,"c":6931.8985595487,"v":405388.5566629814,"t":1717254000}
+{"o":6931.8985595487,"h":6940.1047011551,"l":6915.6948535374,"c":6925.9593660224,"v":374247.0382224679,"t":1717257600}
+{"o":6925.9593660224,"h":6938.5927977307,"l":6915.084203909,"c":6937.5716699246,"v":391403.6952867469,"t":1717261200}
+{"o":6937.5716699246,"h":6941.2720497723,"l":6921.9661841964,"c":6933.888023374,"v":389064.405875512,"t":1717264800}
+{"o":6933.888023374,"h":6944.3334631279,"l":6924.4396066587,"c":6937.0838418537,"v":469799.3521991915,"t":1717268400}
+{"o":6937.0838418537,"h":6951.0505578614,"l":6925.1563943814,"c":6933.3778040645,"v":426843.9863103579,"t":1717272000}
+{"o":6933.3778040645,"h":6935.1000004484,"l":6911.9649312598,"c":6918.4798281408,"v":441371.3228989667,"t":1717275600}
+{"o":6918.4798281408,"h":6929.0590079358,"l":6904.0521067043,"c":6908.8076950941,"v":401930.8881886487,"t":1717279200}
+{"o":6908.8076950941,"h":6916.1988089285,"l":6863.6850926507,"c":6883.6365666033,"v":416759.4533875772,"t":1717282800}
+{"o":6883.6365666033,"h":6914.4621653409,"l":6875.1974986465,"c":6908.9291152546,"v":333194.0541607232,"t":1717286400}
+{"o":6908.9291152546,"h":6924.5144582403,"l":6893.8337765414,"c":6895.9049215387,"v":426618.5365620387,"t":1717290000}
+{"o":6895.9049215387,"h":6909.3592652715,"l":6856.4252783059,"c":6869.9093153348,"v":467145.9670046358,"t":1717293600}
+{"o":6869.9093153348,"h":6889.95183525,"l":6864.2510153248,"c":6885.411220644,"v":399208.4091696605,"t":1717297200}
+{"o":6885.411220644,"h":6889.9277807018,"l":6868.017070794,"c":6873.6270895958,"v":344714.2184453392,"t":1717300800}
+{"o":6873.6270895958,"h":6888.5606401522,"l":6873.6270895958,"c":6880.1932940166,"v":283611.6201311241,"t":1717304400}
+{"o":6880.1932940166,"h":6902.2361693175,"l":6879.1937563899,"c":6888.0197997184,"v":291298.6492993078,"t":1717308000}
+{"o":6888.0197997184,"h":6892.037403815,"l":6834.2498636795,"c":6837.8010947453,"v":323597.5054657824,"t":1717311600}
+{"o":6837.8010947453,"h":6859.6026454578,"l":6833.1842293849,"c":6846.3410236258,"v":249761.2970018518,"t":1717315200}
+{"o":6846.3410236258,"h":6853.8905533866,"l":6802.6501228494,"c":6820.2257638904,"v":315851.52344294,"t":1717318800}
+{"o":6820.2257638904,"h":6825.5346910072,"l":6792.6880577663,"c":6820.9126369696,"v":258167.129785316,"t":1717322400}
+{"o":6820.9126369696,"h":6887.5765349097,"l":6802.6980128386,"c":6882.4486504581,"v":307612.9173192701,"t":1717326000}
+{"o":6882.4486504581,"h":6890.9307560448,"l":6834.2930563434,"c":6838.0910520101,"v":307156.9753788867,"t":1717329600}
+{"o":6838.0910520101,"h":6875.6915120135,"l":6821.2800936512,"c":6864.3721851573,"v":300100.8353424394,"t":1717333200}
+{"o":6864.3721851573,"h":6876.5562114466,"l":6828.2645831974,"c":6863.1125384317,"v":434316.9496748771,"t":1717336800}
+{"o":6863.1125384317,"h":6863.9892121376,"l":6830.2892215046,"c":6845.1948934158,"v":505215.0257516516,"t":1717340400}
+{"o":6845.1948934158,"h":6851.2374390437,"l":6796.68776877,"c":6815.9124869307,"v":452344.6610434594,"t":1717344000}
+{"o":6815.9124869307,"h":6816.2346833061,"l":6723.4322897618,"c":6723.4322897618,"v":470888.4794855536,"t":1717347600}
+{"o":6723.4322897618,"h":6769.1476457045,"l":6684.0414773765,"c":6757.2442162488,"v":541097.5184860176,"t":1717351200}
+{"o":6757.2442162488,"h":6769.3578637188,"l":6720.9904039759,"c":6762.529668388,"v":425511.2331402377,"t":1717354800}
+{"o":6762.529668388,"h":6765.4112739226,"l":6698.7596782043,"c":6762.69445403,"v":427249.8397509778,"t":1717358400}
+{"o":6762.69445403,"h":6770.1377470072,"l":6739.6337393591,"c":6739.6337393591,"v":599897.2490057164,"t":1717362000}
+{"o":6739.6337393591,"h":6777.7585431822,"l":6734.2422271375,"c":6767.8858468828,"v":410476.374473982,"t":1717365600}
+{"o":6767.8858468828,"h":6783.1031186659,"l":6760.7734147249,"c":6760.7734147249,"v":348847.4902370573,"t":1717369200}
+{"o":6760.7734147249,"h":6775.3428937657,"l":6700.8651072091,"c":6733.1668893095,"v":767653.3715931363,"t":1717372800}
+{"o":6733.1668893095,"h":6833.4010756034,"l":6731.0821728952,"c":6820.1738251756,"v":690241.7082569071,"t":1717376400}
+{"o":6820.1738251756,"h":6845.5290853843,"l":6791.4470663248,"c":6800.2590822347,"v":442529.0861215239,"t":1717380000}
+{"o":6800.2590822347,"h":6805.3527354158,"l":6759.4665113036,"c":6784.5770220681,"v":415105.627191045,"t":1717383600}
+{"o":6784.5770220681,"h":6803.2809310853,"l":6745.1159534342,"c":6787.0538472977,"v":456775.9731995396,"t":1717387200}
+{"o":6787.0538472977,"h":6846.4039843562,"l":6786.7430011938,"c":6823.6857413557,"v":437125.5161000013,"t":1717390800}
+{"o":6823.6857413557,"h":6869.6368099371,"l":6810.5779144743,"c":6856.9990676378,"v":429066.9935292059,"t":1717394400}
+{"o":6856.9990676378,"h":6871.6904348488,"l":6824.1647028405,"c":6853.6657644729,"v":393245.1740097224,"t":1717398000}
+{"o":6853.6657644729,"h":6919.3169011872,"l":6847.8453348532,"c":6871.3815777568,"v":431340.5256820207,"t":1717401600}
+{"o":6871.3815777568,"h":6875.6553016496,"l":6830.8430701975,"c":6847.040708093,"v":340037.3250447389,"t":1717405200}
+{"o":6847.040708093,"h":6875.0105650786,"l":6828.9821033045,"c":6834.7283338603,"v":373070.1952257201,"t":1717408800}
+{"o":6834.7283338603,"h":6858.9309628914,"l":6821.4060207562,"c":6830.8058111142,"v":371553.3883444267,"t":1717412400}
+{"o":6830.8058111142,"h":6910.130619581,"l":6830.8058111142,"c":6908.2268027502,"v":436518.6259663201,"t":1717416000}
+{"o":6908.2268027502,"h":6934.4406783661,"l":6888.5318341983,"c":6892.8950470022,"v":571068.6343963665,"t":1717419600}
+{"o":6892.8950470022,"h":6909.0446532587,"l":6759.9149621056,"c":6774.6606664657,"v":690643.6352480756,"t":1717423200}
+{"o":6774.6606664657,"h":6849.9284783879,"l":6770.8597593276,"c":6830.6755047202,"v":637487.5190998313,"t":1717426800}
+{"o":6830.6755047202,"h":6836.3523466802,"l":6782.3589052421,"c":6808.0154032787,"v":492997.0549781322,"t":1717430400}
+{"o":6808.0154032787,"h":6876.713582574,"l":6787.158350003,"c":6851.0068086046,"v":514183.4278307747,"t":1717434000}
+{"o":6851.0068086046,"h":6888.217024542,"l":6838.5184518697,"c":6887.2574181797,"v":447822.0723426009,"t":1717437600}
+{"o":6887.2574181797,"h":6920.6914697541,"l":6872.2219969239,"c":6920.6914697541,"v":517487.6531235682,"t":1717441200}
+{"o":6274.5711081427,"h":6348.8943239162,"l":6152.5531747401,"c":6274.5711081427,"v":576831.4452435754,"t":1710244800}
+{"o":6274.5711081427,"h":6297.9620840838,"l":6191.5585766385,"c":6231.9637315318,"v":585215.9898516474,"t":1710248400}
+{"o":6231.9637315318,"h":6299.9010962443,"l":6135.3465104831,"c":6180.9996525051,"v":711903.8501160954,"t":1710252000}
+{"o":6180.9996525051,"h":6296.494245479,"l":6109.4138771976,"c":6230.6880105866,"v":808291.7255525037,"t":1710255600}
+{"o":6230.6880105866,"h":6257.3054617598,"l":6039.6819091754,"c":6065.1538432118,"v":894796.4497715706,"t":1710259200}
+{"o":6065.1538432118,"h":6236.2696652385,"l":4505.658364423,"c":6111.002490261,"v":1311738.036547024,"t":1710262800}
+{"o":6111.002490261,"h":6243.1692408169,"l":6094.4533870353,"c":6194.8766448516,"v":587396.0187453832,"t":1710266400}
+{"o":6194.8766448516,"h":6225.4492784339,"l":5947.9327574006,"c":6219.4435334923,"v":463689.6904060871,"t":1710270000}
+{"o":6219.4435334923,"h":6220.6513775538,"l":6125.3512770308,"c":6152.4402143468,"v":667559.618862602,"t":1710273600}
+{"o":6152.4402143468,"h":6163.6350156967,"l":6098.1392787664,"c":6116.405679685,"v":480155.9150995055,"t":1710277200}
+{"o":6116.405679685,"h":6165.7153614268,"l":6095.9873436846,"c":6152.2524767132,"v":433795.7917132039,"t":1710280800}
+{"o":6152.2524767132,"h":6270.9797599026,"l":6132.2286167757,"c":6264.4310383846,"v":437282.6539389849,"t":1710284400}
+{"o":6264.4310383846,"h":6287.2871885157,"l":6197.4785332793,"c":6203.200638222,"v":490010.8515577398,"t":1710288000}
+{"o":6203.200638222,"h":6261.4389217171,"l":6134.4257416938,"c":6235.3792307989,"v":552198.3318538432,"t":1710291600}
+{"o":6235.3792307989,"h":6245.0359817308,"l":6192.9741022273,"c":6215.5569656172,"v":357506.2448080452,"t":1710295200}
+{"o":6215.5569656172,"h":6227.0770722505,"l":6169.4728764873,"c":6192.7375965111,"v":356321.7499047002,"t":1710298800}
+{"o":6192.7375965111,"h":6234.192545643,"l":6168.6897751763,"c":6220.4118082934,"v":338411.2143263583,"t":1710302400}
+{"o":6220.4118082934,"h":6347.6019423853,"l":6195.5188329542,"c":6291.0975150343,"v":575339.2269290753,"t":1710306000}
+{"o":6291.0975150343,"h":6342.6724636105,"l":6281.0851808298,"c":6324.7642267914,"v":268233.2712793064,"t":1710309600}
+{"o":6324.7642267914,"h":6343.0969001695,"l":6236.1094012135,"c":6255.2842902062,"v":343992.9368358728,"t":1710313200}
+{"o":6255.2842902062,"h":6352.2471657415,"l":6243.6212193738,"c":6320.6854366181,"v":370096.3206471722,"t":1710316800}
+{"o":6320.6854366181,"h":6350.1709877973,"l":6285.6119491366,"c":6308.3353764803,"v":295902.7739445415,"t":1710320400}
+{"o":6308.3353764803,"h":6336.5932042914,"l":6269.8042144429,"c":6333.5291053938,"v":324416.8039224151,"t":1710324000}
+{"o":6333.5291053938,"h":6417.2693029888,"l":6306.1325304791,"c":6379.5723893071,"v":346400.3957249392,"t":1710327600}
+{"o":6379.5723893071,"h":6508.505609114,"l":6311.0387264007,"c":6341.0368017058,"v":444178.9061251834,"t":1710331200}
+{"o":6341.0368017058,"h":6379.3796637511,"l":6224.2187851652,"c":6275.0276037951,"v":520815.1772395439,"t":1710334800}
+{"o":6275.0276037951,"h":6441.1957585063,"l":6263.7880585947,"c":6435.5024676028,"v":567139.1723865643,"t":1710338400}
+{"o":6435.5024676028,"h":6619.0994323513,"l":6393.1425527829,"c":6525.5137878768,"v":795906.7907654608,"t":1710342000}
+{"o":6525.5137878768,"h":6569.1591873635,"l":6379.5016456094,"c":6562.8555032124,"v":745094.4603243,"t":1710345600}
+{"o":6562.8555032124,"h":6625.7413422961,"l":6530.8808424848,"c":6604.4450129539,"v":679688.7543085123,"t":1710349200}
+{"o":6604.4450129539,"h":6719.9165974037,"l":6579.1746220579,"c":6689.7892649569,"v":636650.7291766945,"t":1710352800}
+{"o":6689.7892649569,"h":6717.3336302456,"l":6619.6403250919,"c":6683.2964058452,"v":523182.3048665748,"t":1710356400}
+{"o":6683.2964058452,"h":6726.2371410781,"l":6463.2766427235,"c":6629.4712924051,"v":515883.0131310647,"t":1710360000}
+{"o":6629.4712924051,"h":6995.1709865668,"l":6614.7626840339,"c":6855.7221074403,"v":687667.6542300456,"t":1710363600}
+{"o":6855.7221074403,"h":6875.2674918894,"l":6619.8636033962,"c":6779.5749672963,"v":690764.6221530021,"t":1710367200}
+{"o":6779.5749672963,"h":6865.449450977,"l":6753.8662600798,"c":6796.6184784659,"v":511260.9756710138,"t":1710370800}
+{"o":6796.6184784659,"h":7026.1683569051,"l":6761.1028470937,"c":6960.4471304472,"v":658453.1287319491,"t":1710374400}
+{"o":6960.4471304472,"h":7005.4092494897,"l":6803.8972347986,"c":6904.9559203901,"v":653943.7588887117,"t":1710378000}
+{"o":6904.9559203901,"h":6986.1544664323,"l":6391.5924715307,"c":6877.0091501872,"v":629596.5419333003,"t":1710381600}
+{"o":6877.0091501872,"h":6987.9563499423,"l":6834.543765043,"c":6952.344396663,"v":605251.711557645,"t":1710385200}
+{"o":6952.344396663,"h":6952.344396663,"l":6879.6072220929,"c":6906.0747608194,"v":484141.3927305382,"t":1710388800}
+{"o":6906.0747608194,"h":6997.8738179772,"l":6855.544032619,"c":6917.0403088942,"v":513217.9880899508,"t":1710392400}
+{"o":6917.0403088942,"h":7067.4383866558,"l":6898.6992686225,"c":7014.4344543387,"v":527958.7071710653,"t":1710396000}
+{"o":7014.4344543387,"h":7050.7821559047,"l":6915.6796481601,"c":6984.4890928803,"v":509588.1959115748,"t":1710399600}
+{"o":6984.4890928803,"h":7027.9095293752,"l":6971.6524379271,"c":7020.7805660436,"v":518407.2566206808,"t":1710403200}
+{"o":7020.7805660436,"h":7257.5802930652,"l":7006.8489484528,"c":7147.1709493644,"v":677946.8436213429,"t":1710406800}
+{"o":7147.1709493644,"h":7232.9883786938,"l":6852.9689523356,"c":7181.6773304827,"v":740483.6547850412,"t":1710410400}
+{"o":7181.6773304827,"h":7198.3522875309,"l":6988.3250598275,"c":7180.965976431,"v":670932.0269080495,"t":1710414000}
+{"o":7180.965976431,"h":7210.7355245171,"l":7027.9966524798,"c":7141.1583572515,"v":623651.3904310714,"t":1710417600}
+{"o":7141.1583572515,"h":7161.320211107,"l":6647.771185556,"c":6895.6634623034,"v":923608.6340091126,"t":1710421200}
+{"o":6895.6634623034,"h":7095.3394833983,"l":6867.8555151718,"c":6989.7670570386,"v":942148.8872367739,"t":1710424800}
+{"o":6989.7670570386,"h":7129.7476719975,"l":6836.491603269,"c":6939.7813628319,"v":1115801.2472163432,"t":1710428400}
+{"o":6939.7813628319,"h":7154.3468864304,"l":6795.6028489105,"c":7026.2173299307,"v":1086616.4173447411,"t":1710432000}
+{"o":7026.2173299307,"h":7104.4379320587,"l":6943.034786319,"c":6951.9884692695,"v":796983.8786758976,"t":1710435600}
+{"o":6951.9884692695,"h":6968.1360776902,"l":6717.9005363127,"c":6836.9063179867,"v":836894.8168180292,"t":1710439200}
+{"o":6836.9063179867,"h":6941.4232996692,"l":6604.1467366698,"c":6724.5463073503,"v":1159190.3490875922,"t":1710442800}
+{"o":6724.5463073503,"h":7009.039482253,"l":6716.1991252557,"c":6973.8968824658,"v":731077.5022154675,"t":1710446400}
+{"o":6973.8968824658,"h":7046.2464810519,"l":6938.7051778005,"c":7002.6025390003,"v":572212.2952224625,"t":1710450000}
+{"o":7002.6025390003,"h":7202.1091502488,"l":7002.3878883522,"c":7154.074361527,"v":722860.4354238115,"t":1710453600}
+{"o":7154.074361527,"h":7389.5753078919,"l":7147.5883168966,"c":7294.8701950479,"v":678287.3176929227,"t":1710457200}
+{"o":7294.8701950479,"h":7447.3658918037,"l":7294.8701950479,"c":7447.3658918037,"v":750346.2511375337,"t":1710460800}
+{"o":7447.3658918037,"h":7672.8696237862,"l":7447.3658918037,"c":7617.7273266463,"v":947727.0353153372,"t":1710464400}
+{"o":7617.7273266463,"h":7689.5042922752,"l":7279.5217237827,"c":7435.6519742327,"v":1235718.7734081619,"t":1710468000}
+{"o":7435.6519742327,"h":7543.8357006668,"l":7071.8740757526,"c":7293.3724495244,"v":1555558.949822363,"t":1710471600}
+{"o":7293.3724495244,"h":7437.4106724372,"l":7133.0235380172,"c":7182.3575932523,"v":1234046.6366234801,"t":1710475200}
+{"o":7182.3575932523,"h":7407.6651469324,"l":7159.7827429604,"c":7219.7970948339,"v":1062481.2092934276,"t":1710478800}
+{"o":7219.7970948339,"h":7536.6696714297,"l":7181.3855389443,"c":7428.6283964443,"v":1063076.5206620323,"t":1710482400}
+{"o":7428.6283964443,"h":7447.1306752947,"l":7168.8859049667,"c":7294.9201576686,"v":782077.3198151514,"t":1710486000}
+{"o":7294.9201576686,"h":7340.9674777538,"l":6926.2207497589,"c":6932.9351886755,"v":1282539.6801984503,"t":1710489600}
+{"o":6932.9351886755,"h":7213.7841216794,"l":6825.0497837525,"c":7177.5672782989,"v":1661394.2274254053,"t":1710493200}
+{"o":7177.5672782989,"h":7177.5672782989,"l":7029.1385575419,"c":7043.266580925,"v":1023700.1454514032,"t":1710496800}
+{"o":7043.266580925,"h":7075.3392117013,"l":6882.6095378024,"c":7038.78086328,"v":1015091.9113312308,"t":1710500400}
+{"o":7038.78086328,"h":7181.5816932273,"l":6970.6707197497,"c":7133.6850173766,"v":1076331.7205563788,"t":1710504000}
+{"o":7133.6850173766,"h":7638.0730282274,"l":7115.5457411366,"c":7548.204984865,"v":1263109.4234717391,"t":1710507600}
+{"o":7548.204984865,"h":7598.6117420797,"l":7407.49597075,"c":7555.1616868308,"v":1239439.4516119978,"t":1710511200}
+{"o":7555.1616868308,"h":7660.5797609221,"l":7399.5408278878,"c":7534.6616384618,"v":1441675.4993229024,"t":1710514800}
+{"o":7534.6616384618,"h":7622.6426259884,"l":7387.4742974904,"c":7515.5525537292,"v":1434364.1502245907,"t":1710518400}
+{"o":7515.5525537292,"h":7585.4155453469,"l":7431.7796009579,"c":7517.4218866401,"v":966830.1726899781,"t":1710522000}
+{"o":7517.4218866401,"h":7799.2697242253,"l":7476.9146808232,"c":7745.9260530559,"v":1064248.1377553514,"t":1710525600}
+{"o":7745.9260530559,"h":7835.2958700861,"l":7549.9049905354,"c":7586.9345724838,"v":1089933.2709853114,"t":1710529200}
+{"o":7586.9345724838,"h":7604.1813583031,"l":7269.2403605486,"c":7329.1084049751,"v":1187167.1266332027,"t":1710532800}
+{"o":7329.1084049751,"h":7448.0374468551,"l":7303.720532465,"c":7430.5825915379,"v":682832.7330347263,"t":1710536400}
+{"o":7430.5825915379,"h":7631.0869924377,"l":7402.0518918843,"c":7631.0869924377,"v":658036.3233385812,"t":1710540000}
+{"o":7631.0869924377,"h":7691.2547091209,"l":7542.5166544993,"c":7618.5746467273,"v":793198.3836350087,"t":1710543600}
+{"o":7618.5746467273,"h":7652.2057579984,"l":7481.0513842499,"c":7512.4015658176,"v":756328.9526505619,"t":1710547200}
+{"o":7512.4015658176,"h":7734.5893757438,"l":7483.6783056986,"c":7672.0759423114,"v":865407.3192427534,"t":1710550800}
+{"o":7672.0759423114,"h":7726.6394091304,"l":7604.3083048442,"c":7718.9987867229,"v":838872.4948848005,"t":1710554400}
+{"o":7718.9987867229,"h":7840.5723193529,"l":7685.4540140212,"c":7779.7373977458,"v":1120986.4416221743,"t":1710558000}
+{"o":7779.7373977458,"h":7879.3118084786,"l":7721.7817153914,"c":7795.4658660639,"v":1041493.5013303141,"t":1710561600}
+{"o":7795.4658660639,"h":7998.7851490075,"l":7685.3946326463,"c":7969.0386806636,"v":1351933.7329305103,"t":1710565200}
+{"o":7969.0386806636,"h":7974.3749130807,"l":7822.0179652903,"c":7875.9370063892,"v":959295.5506303959,"t":1710568800}
+{"o":7875.9370063892,"h":8031.1139749792,"l":7855.1907770167,"c":7999.8309189277,"v":1026620.6261418845,"t":1710572400}
+{"o":7999.8309189277,"h":8050.711788132,"l":7936.2976625556,"c":7951.8203632559,"v":712614.4777704858,"t":1710576000}
+{"o":7951.8203632559,"h":8074.0866183628,"l":7937.8799028942,"c":8051.3228878082,"v":1072791.4804636911,"t":1710579600}
+{"o":8051.3228878082,"h":8211.5183293386,"l":8010.0337329248,"c":8117.5376021502,"v":1254375.4837577387,"t":1710583200}
+{"o":8117.5376021502,"h":8180.5393246173,"l":7871.0169105305,"c":7993.1037749299,"v":1516020.0318176763,"t":1710586800}
+{"o":7993.1037749299,"h":8071.2555150081,"l":7794.2309246299,"c":7915.8519666484,"v":1464470.777413466,"t":1710590400}
+{"o":7915.8519666484,"h":8029.9646319852,"l":7830.9544187913,"c":7833.730035241,"v":1204559.2236896909,"t":1710594000}
+{"o":7833.730035241,"h":7931.2070965355,"l":7794.3073735452,"c":7906.1101340406,"v":1286319.857225846,"t":1710597600}
+{"o":7906.1101340406,"h":8128.2629923208,"l":7841.1868765249,"c":8090.3939118314,"v":1188344.6121583204,"t":1710601200}
+{"o":8090.3939118314,"h":8110.2395269296,"l":7928.8265428446,"c":7994.63378796,"v":1290178.2944459256,"t":1710604800}
+{"o":7994.63378796,"h":8019.7891070928,"l":7643.0914623763,"c":7807.4329764007,"v":1527790.3718531013,"t":1710608400}
+{"o":7807.4329764007,"h":7852.2047991811,"l":7374.0616795824,"c":7583.6879346069,"v":1666440.4399746852,"t":1710612000}
+{"o":7583.6879346069,"h":7717.4810857458,"l":7406.5963289099,"c":7460.8605779664,"v":1057492.0411915472,"t":1710615600}
+{"o":7460.8605779664,"h":7705.3853378997,"l":7347.4538090191,"c":7583.7407869333,"v":906296.813194226,"t":1710619200}
+{"o":7583.7407869333,"h":7647.9966337156,"l":7321.6880381861,"c":7477.9326039864,"v":993699.0925024832,"t":1710622800}
+{"o":7477.9326039864,"h":7619.2632382496,"l":7241.4369391596,"c":7503.8017380056,"v":874612.3985286055,"t":1710626400}
+{"o":7503.8017380056,"h":7633.0185608389,"l":7342.2340690976,"c":7548.0121187588,"v":1159998.7584841934,"t":1710630000}
+{"o":7548.0121187588,"h":7854.0801341071,"l":7531.7399905796,"c":7557.9791924591,"v":991775.4983417386,"t":1710633600}
+{"o":7557.9791924591,"h":7749.0338927653,"l":7555.4207691925,"c":7745.5432235586,"v":720744.0128839369,"t":1710637200}
+{"o":7745.5432235586,"h":7799.7936538787,"l":7631.4596244662,"c":7772.4429730671,"v":786132.5688652333,"t":1710640800}
+{"o":7772.4429730671,"h":7788.6537995274,"l":7621.6941861674,"c":7729.9100856286,"v":901127.640598295,"t":1710644400}
+{"o":7729.9100856286,"h":7746.8737620213,"l":7573.577425251,"c":7624.1298637718,"v":984940.7523112305,"t":1710648000}
+{"o":7624.1298637718,"h":7799.2141384211,"l":7580.6575309568,"c":7787.4960668105,"v":1345594.5233993202,"t":1710651600}
+{"o":7787.4960668105,"h":7883.5549082313,"l":7582.4538997599,"c":7589.1055031598,"v":1801971.3644683107,"t":1710655200}
+{"o":7589.1055031598,"h":7641.94304661,"l":7402.5311967652,"c":7541.251202743,"v":1805657.1571022091,"t":1710658800}
+{"o":7541.251202743,"h":7786.0740651116,"l":7450.1751455369,"c":7730.9714146743,"v":1228661.1813016022,"t":1710662400}
+{"o":7730.9714146743,"h":7780.8113128052,"l":7660.7159357575,"c":7699.3341116253,"v":909777.918145014,"t":1710666000}
+{"o":7699.3341116253,"h":8044.293525656,"l":7698.6859435012,"c":8004.1686800075,"v":962500.706418558,"t":1710669600}
+{"o":8004.1686800075,"h":8029.9487040995,"l":7924.4727680874,"c":7946.6214103486,"v":870649.0126360357,"t":1710673200}
+{"o":7946.6214103486,"h":8105.6912268402,"l":7809.0242306233,"c":7860.4087315241,"v":1261674.9492819633,"t":1710676800}
+{"o":7860.4087315241,"h":8005.6186167999,"l":7835.3495371138,"c":8001.1439830685,"v":981556.9286590923,"t":1710680400}
+{"o":8001.1439830685,"h":8004.2016343857,"l":7891.5314854742,"c":7976.8238862125,"v":898104.6493982773,"t":1710684000}
+{"o":7976.8238862125,"h":8124.7231133616,"l":7899.3998653991,"c":8107.540422951,"v":839305.2712214023,"t":1710687600}
+{"o":8107.540422951,"h":8134.2197104052,"l":7954.7994877164,"c":8006.8657692293,"v":768975.6131966382,"t":1710691200}
+{"o":8006.8657692293,"h":8125.8048726903,"l":7973.9638470688,"c":8118.7596556286,"v":692371.5649790858,"t":1710694800}
+{"o":8118.7596556286,"h":8215.2577948214,"l":8047.8180952953,"c":8088.8266315467,"v":812166.5985191189,"t":1710698400}
+{"o":8088.8266315467,"h":8156.3184234366,"l":8067.4516876152,"c":8116.8723562673,"v":601916.4549758784,"t":1710702000}
+{"o":8116.8723562673,"h":8207.9799693126,"l":8082.8464532038,"c":8158.9811677585,"v":668063.1550127338,"t":1710705600}
+{"o":8158.9811677585,"h":8223.3645717107,"l":8129.5359683138,"c":8154.8867547617,"v":609476.3294992066,"t":1710709200}
+{"o":8154.8867547617,"h":8467.3068388069,"l":8128.992101386,"c":8325.4334102306,"v":816189.8079290998,"t":1710712800}
+{"o":8325.4334102306,"h":8440.039014032,"l":8218.4645403397,"c":8357.9031693109,"v":1073172.8427689029,"t":1710716400}
+{"o":8357.9031693109,"h":8367.7728366351,"l":8035.7238999757,"c":8118.3028708552,"v":789788.1639312732,"t":1710720000}
+{"o":8118.3028708552,"h":8291.6759888288,"l":8031.699878238,"c":8249.6684416122,"v":712322.3843982281,"t":1710723600}
+{"o":8249.6684416122,"h":8456.6926682514,"l":8214.9897485961,"c":8409.4115256297,"v":650388.5291081815,"t":1710727200}
+{"o":8409.4115256297,"h":8515.5304206867,"l":8372.7932813776,"c":8443.3078882947,"v":796900.0810189919,"t":1710730800}
+{"o":8443.3078882947,"h":8493.8053671216,"l":8321.0287855753,"c":8415.5345857198,"v":721043.1352079588,"t":1710734400}
+{"o":8415.5345857198,"h":8483.0894902402,"l":8359.1609181186,"c":8433.8652916047,"v":679368.6329557714,"t":1710738000}
+{"o":8433.8652916047,"h":8467.8784825335,"l":8333.4446784951,"c":8344.7441108729,"v":553093.5556524626,"t":1710741600}
+{"o":8344.7441108729,"h":8448.680768014,"l":8192.8399363928,"c":8416.3172368786,"v":1387473.1868946529,"t":1710745200}
+{"o":8416.3172368786,"h":8445.7912731213,"l":8229.8506580483,"c":8404.9616747313,"v":2462795.5334035805,"t":1710748800}
+{"o":8404.9616747313,"h":8624.038658258,"l":8291.4944439124,"c":8584.0315881041,"v":2974229.0219793753,"t":1710752400}
+{"o":8584.0315881041,"h":8780.9147062904,"l":8560.5711655247,"c":8654.2936705881,"v":3669253.7085433099,"t":1710756000}
+{"o":8654.2936705881,"h":8672.6751719518,"l":8511.8811463845,"c":8631.308219953,"v":2479465.568923383,"t":1710759600}
+{"o":8631.308219953,"h":8666.500501901,"l":8515.9639492377,"c":8653.1948663135,"v":1764218.4759631867,"t":1710763200}
+{"o":8653.1948663135,"h":8754.49207533,"l":8358.7594649734,"c":8488.0801852535,"v":1833384.7410095187,"t":1710766800}
+{"o":8488.0801852535,"h":8971.2346586475,"l":8221.857646784,"c":8317.8480224228,"v":1573011.7073878238,"t":1710770400}
+{"o":8317.8480224228,"h":8450.3617380303,"l":7815.2215913784,"c":8441.3987419805,"v":1325990.7262531882,"t":1710774000}
+{"o":8441.3987419805,"h":9403.0531763164,"l":8107.0247856215,"c":8266.8665383008,"v":1403785.0268847116,"t":1710777600}
+{"o":8266.8665383008,"h":8386.5088079031,"l":8100.8804847483,"c":8194.351372163,"v":1418415.627074166,"t":1710781200}
+{"o":8194.351372163,"h":8298.403716812,"l":8152.9751175068,"c":8254.9820435092,"v":852048.6275664879,"t":1710784800}
+{"o":8254.9820435092,"h":8343.677387896,"l":8179.4200912852,"c":8218.0425137924,"v":711070.3127070972,"t":1710788400}
+{"o":8218.0425137924,"h":8382.7762152319,"l":8218.0425137924,"c":8301.7335543573,"v":642338.8635003632,"t":1710792000}
+{"o":8301.7335543573,"h":8490.964103238,"l":8272.5700380182,"c":8363.3950010687,"v":786127.9845504642,"t":1710795600}
+{"o":8363.3950010687,"h":8410.1245949082,"l":8157.1287027566,"c":8208.6092418156,"v":1366820.6260094563,"t":1710799200}
+{"o":8208.6092418156,"h":8286.9996411696,"l":8091.3621924125,"c":8123.3705312713,"v":1126042.7845711182,"t":1710802800}
+{"o":8123.3705312713,"h":8264.1566784141,"l":7993.9133860412,"c":8035.5781123762,"v":1528959.5097281646,"t":1710806400}
+{"o":8035.5781123762,"h":8062.2826716565,"l":7650.5842809126,"c":7788.1041885151,"v":2070014.4052499866,"t":1710810000}
+{"o":7788.1041885151,"h":7920.8515016303,"l":7533.5635890299,"c":7609.3014710472,"v":1313385.5681587197,"t":1710813600}
+{"o":7609.3014710472,"h":7716.8701924073,"l":7418.4215535337,"c":7642.8693692826,"v":1253867.5274014361,"t":1710817200}
+{"o":7642.8693692826,"h":7902.1772898996,"l":7607.2615762277,"c":7735.0716616651,"v":1929075.9734468099,"t":1710820800}
+{"o":7735.0716616651,"h":7836.8663129933,"l":7586.6871554993,"c":7690.3506740636,"v":2283445.2220813427,"t":1710824400}
+{"o":7690.3506740636,"h":7802.9690981223,"l":7482.6325553142,"c":7631.0012254117,"v":1406898.6414693482,"t":1710828000}
+{"o":7631.0012254117,"h":7752.8068193802,"l":7403.8313484582,"c":7713.9979411406,"v":1567829.3909320389,"t":1710831600}
+{"o":7713.9979411406,"h":7725.5660301271,"l":7083.3575383351,"c":7286.7304089524,"v":1353468.0081256733,"t":1710835200}
+{"o":7286.7304089524,"h":7482.8234868549,"l":7097.627605499,"c":7433.4066786619,"v":1317696.0389970355,"t":1710838800}
+{"o":7433.4066786619,"h":7449.5225483626,"l":7146.6136541589,"c":7275.8808152946,"v":995781.1085462508,"t":1710842400}
+{"o":7275.8808152946,"h":7417.2679053646,"l":7045.3306272659,"c":7370.5251180722,"v":1237519.6412636382,"t":1710846000}
+{"o":7370.5251180722,"h":7836.0838573249,"l":7343.1423640597,"c":7590.8139139223,"v":1210239.7661357392,"t":1710849600}
+{"o":7590.8139139223,"h":7623.2244086309,"l":7444.9005814233,"c":7525.8544761087,"v":917942.3820741206,"t":1710853200}
+{"o":7525.8544761087,"h":7535.8947286291,"l":7334.2128499815,"c":7428.1686704618,"v":845336.1690586904,"t":1710856800}
+{"o":7428.1686704618,"h":7650.2419395977,"l":7243.2059778543,"c":7580.5699722559,"v":1034016.498378701,"t":1710860400}
+{"o":7580.5699722559,"h":7721.0608580703,"l":7520.9351796495,"c":7629.3684951369,"v":1154417.7925811517,"t":1710864000}
+{"o":7629.3684951369,"h":7738.7310435556,"l":7539.3389071437,"c":7603.3901189628,"v":954030.1212898537,"t":1710867600}
+{"o":7603.3901189628,"h":7616.3060137027,"l":7438.0789517767,"c":7519.2290844341,"v":653937.9874887414,"t":1710871200}
+{"o":7519.2290844341,"h":7651.487586696,"l":7462.6405186763,"c":7530.6199075858,"v":725209.1584181702,"t":1710874800}
+{"o":7530.6199075858,"h":7562.9549737081,"l":7197.8170255256,"c":7257.2909293001,"v":899256.1277369519,"t":1710878400}
+{"o":7257.2909293001,"h":7285.0798774314,"l":7069.3973106463,"c":7166.686644057,"v":747858.9533629199,"t":1710882000}
+{"o":7166.686644057,"h":7190.3051222326,"l":6797.4872619523,"c":7017.1415659612,"v":1598058.2464201266,"t":1710885600}
+{"o":7017.1415659612,"h":7128.2424709756,"l":6755.0976912631,"c":7040.6850783281,"v":1241209.4523673123,"t":1710889200}
+{"o":7040.6850783281,"h":7318.4032775747,"l":7029.2592056038,"c":7299.6590267268,"v":1185689.1852417237,"t":1710892800}
+{"o":7299.6590267268,"h":7303.93168784,"l":7049.9144214481,"c":7110.4946714374,"v":968334.4587191873,"t":1710896400}
+{"o":7110.4946714374,"h":7265.9647425006,"l":7091.4064649938,"c":7214.3484936312,"v":625893.617910036,"t":1710900000}
+{"o":7214.3484936312,"h":7332.7780176029,"l":7019.9028133186,"c":7039.1414351635,"v":803172.9128041513,"t":1710903600}
+{"o":7039.1414351635,"h":7097.8525616795,"l":6897.7331429767,"c":6940.2833491529,"v":877472.3805270307,"t":1710907200}
+{"o":6940.2833491529,"h":6969.9167146906,"l":6684.045402736,"c":6884.5229445216,"v":925689.8755736776,"t":1710910800}
+{"o":6884.5229445216,"h":6998.301801777,"l":6851.4158029497,"c":6955.4983888325,"v":565027.5626793602,"t":1710914400}
+{"o":6955.4983888325,"h":7251.3485027794,"l":6937.0956490899,"c":7186.6777360934,"v":671382.2626461835,"t":1710918000}
+{"o":7186.6777360934,"h":7390.2364614834,"l":7017.2750790312,"c":7089.2587642515,"v":576861.367322796,"t":1710921600}
+{"o":7089.2587642515,"h":7173.283318487,"l":7073.4415459429,"c":7104.3254095061,"v":494217.4482786733,"t":1710925200}
+{"o":7104.3254095061,"h":7142.8955366347,"l":7024.2962480331,"c":7110.1230906081,"v":449790.9193428882,"t":1710928800}
+{"o":7110.1230906081,"h":7261.9478276822,"l":7063.1967654222,"c":7131.5973784519,"v":525412.3599486424,"t":1710932400}
+{"o":7131.5973784519,"h":7331.4911809168,"l":7083.964436608,"c":7263.2647139213,"v":1070806.6872523478,"t":1710936000}
+{"o":7263.2647139213,"h":7263.2647139213,"l":7112.5087493112,"c":7134.5062669949,"v":1043835.8565544868,"t":1710939600}
+{"o":7134.5062669949,"h":7281.2776883538,"l":7108.6568789902,"c":7254.2551562382,"v":804940.5321443353,"t":1710943200}
+{"o":7254.2551562382,"h":7310.7908254926,"l":7047.6176592547,"c":7072.7369905834,"v":972157.3278797553,"t":1710946800}
+{"o":7072.7369905834,"h":7144.256381068,"l":6859.1774337719,"c":6964.6007748118,"v":1078545.9916118467,"t":1710950400}
+{"o":6964.6007748118,"h":7205.3190091382,"l":6914.678440452,"c":7137.0774749092,"v":860643.0841028152,"t":1710954000}
+{"o":7137.0774749092,"h":7649.7343061779,"l":7134.3675430851,"c":7624.9402306216,"v":1221379.0409702186,"t":1710957600}
+{"o":7624.9402306216,"h":7648.8726821665,"l":7517.0987669195,"c":7569.67045688,"v":1035951.762699952,"t":1710961200}
+{"o":7569.67045688,"h":7821.4310412664,"l":7536.2913573903,"c":7741.7816328771,"v":922724.2186482106,"t":1710964800}
+{"o":7741.7816328771,"h":7881.8514931586,"l":7659.5498407335,"c":7876.4805339787,"v":590161.6755350468,"t":1710968400}
+{"o":7876.4805339787,"h":8015.8905931469,"l":7698.8514834285,"c":7875.6216183817,"v":706037.4026352948,"t":1710972000}
+{"o":7875.6216183817,"h":8066.4271944964,"l":7838.7875065538,"c":7953.6291772632,"v":797969.2532725714,"t":1710975600}
+{"o":7953.6291772632,"h":8126.6691691811,"l":7849.2337408881,"c":8000.9083591415,"v":917794.0782689636,"t":1710979200}
+{"o":8000.9083591415,"h":8042.1677716121,"l":7904.4510104826,"c":7946.7687332472,"v":704193.4774520599,"t":1710982800}
+{"o":7946.7687332472,"h":8006.8766014909,"l":7916.9175924426,"c":7963.0466723887,"v":589188.7009652738,"t":1710986400}
+{"o":7963.0466723887,"h":8064.50018183,"l":7861.9319459285,"c":7891.1897814685,"v":679638.8389740695,"t":1710990000}
+{"o":7891.1897814685,"h":7935.1009439144,"l":7775.6881023636,"c":7816.0961373178,"v":522435.0058877915,"t":1710993600}
+{"o":7816.0961373178,"h":7864.0844351742,"l":7663.3863720378,"c":7840.9390601587,"v":618028.016294899,"t":1710997200}
+{"o":7840.9390601587,"h":7976.9702607715,"l":7825.9268346652,"c":7903.1868007486,"v":1179938.8352654176,"t":1711000800}
+{"o":7903.1868007486,"h":7953.4904134826,"l":7808.6806294928,"c":7826.7578938572,"v":1197008.8964414552,"t":1711004400}
+{"o":7826.7578938572,"h":7942.7737244309,"l":7792.4289246324,"c":7794.1964310035,"v":699246.4535000045,"t":1711008000}
+{"o":7794.1964310035,"h":7874.3543887303,"l":7725.7009933743,"c":7776.7760043222,"v":582555.7585293668,"t":1711011600}
+{"o":7776.7760043222,"h":7876.5111232893,"l":7747.9856387896,"c":7841.6821704793,"v":866370.1985973275,"t":1711015200}
+{"o":7841.6821704793,"h":7924.2202693998,"l":7773.7364968375,"c":7834.7035547346,"v":775948.9346248016,"t":1711018800}
+{"o":7834.7035547346,"h":7930.5718984764,"l":7820.4861958933,"c":7864.5710299659,"v":657709.0586729002,"t":1711022400}
+{"o":7864.5710299659,"h":7935.9068350607,"l":7761.9293010029,"c":7763.3987236267,"v":735565.0134502454,"t":1711026000}
+{"o":7763.3987236267,"h":7905.4374982803,"l":7733.9988994343,"c":7792.1928739171,"v":808342.8568629618,"t":1711029600}
+{"o":7792.1928739171,"h":7804.3553235565,"l":7618.443980919,"c":7682.7163805733,"v":823977.1203419162,"t":1711033200}
+{"o":7682.7163805733,"h":7763.683162376,"l":7601.8382810989,"c":7733.0278251452,"v":697893.438267466,"t":1711036800}
+{"o":7733.0278251452,"h":7794.2960716079,"l":7473.1524984588,"c":7508.0706547511,"v":642705.2459028816,"t":1711040400}
+{"o":7508.0706547511,"h":7543.4591933928,"l":7347.1074370731,"c":7404.172393198,"v":697789.0557575841,"t":1711044000}
+{"o":7404.172393198,"h":7437.4844950033,"l":7336.904767045,"c":7379.243737829,"v":446912.7155667199,"t":1711047600}
+{"o":7379.243737829,"h":7548.3088704255,"l":7283.1922666853,"c":7443.3315435106,"v":558566.7149272591,"t":1711051200}
+{"o":7443.3315435106,"h":7470.1510883246,"l":7358.0219516656,"c":7456.7668288439,"v":347387.7279962667,"t":1711054800}
+{"o":7456.7668288439,"h":7523.7744868595,"l":7386.1192398839,"c":7392.6052116677,"v":406436.4029910705,"t":1711058400}
+{"o":7392.6052116677,"h":7461.5057719705,"l":7381.4923457478,"c":7444.2369836082,"v":378941.5203208042,"t":1711062000}
+{"o":7444.2369836082,"h":7541.6439775463,"l":7371.1415494099,"c":7420.4922143927,"v":682827.149699913,"t":1711065600}
+{"o":7420.4922143927,"h":7450.9989258725,"l":7229.7643227888,"c":7236.6178141789,"v":598353.163478712,"t":1711069200}
+{"o":7236.6178141789,"h":7305.0240299587,"l":7218.1123744924,"c":7295.4563864432,"v":542076.0707321601,"t":1711072800}
+{"o":7295.4563864432,"h":7459.1467387094,"l":7295.4563864432,"c":7422.2663143632,"v":613841.2944762419,"t":1711076400}
+{"o":7422.2663143632,"h":7461.8836110135,"l":7360.4939646256,"c":7434.5629063935,"v":622497.2970592389,"t":1711080000}
+{"o":7434.5629063935,"h":7475.4898644968,"l":7365.9841866749,"c":7448.5928365345,"v":527029.9927587898,"t":1711083600}
+{"o":7448.5928365345,"h":7498.458284695,"l":7412.2460661538,"c":7477.2407888459,"v":562832.8621040612,"t":1711087200}
+{"o":7477.2407888459,"h":7487.6821804825,"l":7394.3459295803,"c":7422.7093975739,"v":470457.7723953145,"t":1711090800}
+{"o":7422.7093975739,"h":7471.7224465941,"l":7327.5279352953,"c":7349.3547850704,"v":410768.7465111128,"t":1711094400}
+{"o":7349.3547850704,"h":7390.9209362789,"l":7290.7972950423,"c":7304.273963617,"v":398298.5409051873,"t":1711098000}
+{"o":7304.273963617,"h":7332.0346406391,"l":7218.2647434244,"c":7234.8337411617,"v":539291.7081062258,"t":1711101600}
+{"o":7234.8337411617,"h":7275.4616714211,"l":7117.9334226949,"c":7132.845629662,"v":638647.0698300665,"t":1711105200}
+{"o":7132.845629662,"h":7212.1874552998,"l":7095.962076176,"c":7171.5715283986,"v":623099.6242452684,"t":1711108800}
+{"o":7171.5715283986,"h":7206.109040112,"l":6972.2253151456,"c":7004.3610206504,"v":729670.8964002097,"t":1711112400}
+{"o":7004.3610206504,"h":7057.856219739,"l":6951.4999728374,"c":6984.6988674549,"v":736295.6001494561,"t":1711116000}
+{"o":6984.6988674549,"h":7184.021253096,"l":6980.308891063,"c":7120.8930790251,"v":725847.3038488809,"t":1711119600}
+{"o":7120.8930790251,"h":7120.9500456745,"l":6983.8743374168,"c":7068.3786562602,"v":805404.132340492,"t":1711123200}
+{"o":7068.3786562602,"h":7161.3040361692,"l":7045.5943250444,"c":7160.123824459,"v":560973.789767233,"t":1711126800}
+{"o":7160.123824459,"h":7183.1558333268,"l":7100.156276187,"c":7141.836150361,"v":463463.4601832938,"t":1711130400}
+{"o":7141.836150361,"h":7268.8087366395,"l":7091.5303517333,"c":7171.4733619662,"v":385960.9657288748,"t":1711134000}
+{"o":7171.4733619662,"h":7196.8580357929,"l":7068.9527720615,"c":7097.1168948974,"v":422704.5711825365,"t":1711137600}
+{"o":7097.1168948974,"h":7108.6207676272,"l":6958.7879502714,"c":7061.9743830872,"v":570419.9576693604,"t":1711141200}
+{"o":7061.9743830872,"h":7087.7387218651,"l":6970.4727739827,"c":7062.6586032447,"v":406267.3564708353,"t":1711144800}
+{"o":7062.6586032447,"h":7263.0684696356,"l":7051.4996805761,"c":7255.9382392757,"v":452619.3735811998,"t":1711148400}
+{"o":7255.9382392757,"h":7272.0517313181,"l":7197.1007661621,"c":7205.6560737516,"v":389877.2594826409,"t":1711152000}
+{"o":7205.6560737516,"h":7385.9084448765,"l":7200.3762804968,"c":7327.9809676728,"v":474863.1385257517,"t":1711155600}
+{"o":7327.9809676728,"h":7339.7616221048,"l":7221.4470674738,"c":7261.4953958526,"v":415830.3822189746,"t":1711159200}
+{"o":7261.4953958526,"h":7261.7564183808,"l":7067.2046294628,"c":7131.6329751898,"v":442164.1988285932,"t":1711162800}
+{"o":7131.6329751898,"h":7184.8093005939,"l":7119.7702090255,"c":7135.2169992348,"v":348481.5701726404,"t":1711166400}
+{"o":7135.2169992348,"h":7175.5306427801,"l":7110.4223134761,"c":7161.4979386273,"v":296112.832500594,"t":1711170000}
+{"o":7161.4979386273,"h":7237.9994302442,"l":7128.9281293736,"c":7219.1171995046,"v":335955.4091630667,"t":1711173600}
+{"o":7219.1171995046,"h":7363.0278407445,"l":7214.3136339181,"c":7298.7247668698,"v":378833.5164862087,"t":1711177200}
+{"o":7298.7247668698,"h":7344.9021289228,"l":7245.4158168437,"c":7291.7994743301,"v":355562.3962017356,"t":1711180800}
+{"o":7291.7994743301,"h":7306.2602925018,"l":7171.6627406706,"c":7272.6251867492,"v":293693.5455503369,"t":1711184400}
+{"o":7272.6251867492,"h":7329.2264061882,"l":7241.6979300356,"c":7250.6128333107,"v":275931.3498237332,"t":1711188000}
+{"o":7250.6128333107,"h":7307.0726061843,"l":7237.4805875153,"c":7290.7745921949,"v":291652.3772541452,"t":1711191600}
+{"o":7290.7745921949,"h":7362.8156611608,"l":7256.1814687498,"c":7340.2529609472,"v":302720.5803909045,"t":1711195200}
+{"o":7340.2529609472,"h":7366.275302121,"l":7263.6811477374,"c":7336.3956990811,"v":365346.440307097,"t":1711198800}
+{"o":7336.3956990811,"h":7432.1889109669,"l":7274.2310138008,"c":7371.0258274472,"v":453232.3177393684,"t":1711202400}
+{"o":7371.0258274472,"h":7402.642140511,"l":7168.7716895293,"c":7264.9768257797,"v":432607.6691344967,"t":1711206000}
+{"o":7264.9768257797,"h":7334.2869624097,"l":7210.8610474146,"c":7272.0733969931,"v":373523.5362428201,"t":1711209600}
+{"o":7272.0733969931,"h":7323.0576844693,"l":7237.8256162939,"c":7295.2072535733,"v":408013.6816069016,"t":1711213200}
+{"o":7295.2072535733,"h":7336.5166381637,"l":7281.0844345283,"c":7299.7234904193,"v":348267.8564759818,"t":1711216800}
+{"o":7299.7234904193,"h":7342.4478485371,"l":7241.2086801839,"c":7251.0976353183,"v":285920.6788189639,"t":1711220400}
+{"o":7251.0976353183,"h":7280.4017379,"l":7175.4888553567,"c":7179.6210301043,"v":338411.7665822142,"t":1711224000}
+{"o":7179.6210301043,"h":7252.4292276395,"l":7159.2238266345,"c":7219.3806229896,"v":315045.7176085183,"t":1711227600}
+{"o":7219.3806229896,"h":7278.8313700903,"l":7200.0751782861,"c":7249.2581478842,"v":269366.2100567606,"t":1711231200}
+{"o":7249.2581478842,"h":7271.0142879584,"l":7139.8422796144,"c":7161.5073331864,"v":343085.0761964815,"t":1711234800}
+{"o":7161.5073331864,"h":7357.1545145714,"l":7140.0591185807,"c":7300.0263424774,"v":386571.486700866,"t":1711238400}
+{"o":7300.0263424774,"h":7319.7888204317,"l":7266.5715948363,"c":7297.4217640411,"v":326293.0685283063,"t":1711242000}
+{"o":7297.4217640411,"h":7310.9070409064,"l":7212.9631586178,"c":7232.4700656351,"v":262463.7347679578,"t":1711245600}
+{"o":7232.4700656351,"h":7251.1300760858,"l":7120.1568547252,"c":7124.1110350047,"v":320088.5463489016,"t":1711249200}
+{"o":7124.1110350047,"h":7172.8390974647,"l":7104.6161167158,"c":7165.5280062776,"v":281305.1164251165,"t":1711252800}
+{"o":7165.5280062776,"h":7213.6457583865,"l":7135.3622822143,"c":7191.137891038,"v":215010.8833143541,"t":1711256400}
+{"o":7191.137891038,"h":7211.2424558882,"l":7129.2936317111,"c":7162.3503865773,"v":220748.4873748514,"t":1711260000}
+{"o":7162.3503865773,"h":7197.7354999076,"l":7135.2001068627,"c":7192.3110063141,"v":208818.953672897,"t":1711263600}
+{"o":7192.3110063141,"h":7299.4502894251,"l":7167.7214949724,"c":7288.6189530285,"v":291321.8895853597,"t":1711267200}
+{"o":7288.6189530285,"h":7299.9369684371,"l":7194.5156825293,"c":7220.8176373243,"v":229597.7570112818,"t":1711270800}
+{"o":7220.8176373243,"h":7272.8009898335,"l":7212.6089770977,"c":7243.4978557966,"v":240136.2254481683,"t":1711274400}
+{"o":7243.4978557966,"h":7265.9233551222,"l":7200.0187122382,"c":7251.1028612025,"v":211165.1054132665,"t":1711278000}
+{"o":7251.1028612025,"h":7336.6762217691,"l":7227.6828407542,"c":7322.6828356502,"v":299323.1824828592,"t":1711281600}
+{"o":7322.6828356502,"h":7337.8502957792,"l":7257.7444496632,"c":7266.2486079666,"v":276611.9401868111,"t":1711285200}
+{"o":7266.2486079666,"h":7354.5752247198,"l":7261.2330689991,"c":7333.0220914438,"v":335534.8706300234,"t":1711288800}
+{"o":7333.0220914438,"h":7344.485553707,"l":7283.6684903638,"c":7308.4340360655,"v":372309.5977763629,"t":1711292400}
+{"o":7308.4340360655,"h":7338.0680831956,"l":7217.8740466704,"c":7224.2222042807,"v":356131.9359484169,"t":1711296000}
+{"o":7224.2222042807,"h":7240.6805647908,"l":7149.1014455877,"c":7216.885980322,"v":428918.4680473235,"t":1711299600}
+{"o":7216.885980322,"h":7326.8742931482,"l":7215.3851509178,"c":7310.7397055076,"v":357594.4267258386,"t":1711303200}
+{"o":7310.7397055076,"h":7337.1901418983,"l":7290.4432459355,"c":7303.9476807908,"v":308044.331274509,"t":1711306800}
+{"o":7303.9476807908,"h":7447.592625607,"l":7275.5816698095,"c":7417.5101798865,"v":401970.4720140536,"t":1711310400}
+{"o":7417.5101798865,"h":7572.5003403298,"l":7417.5101798865,"c":7545.1738270237,"v":560430.3269153802,"t":1711314000}
+{"o":7545.1738270237,"h":7689.0093641015,"l":7543.7779057162,"c":7670.8381692204,"v":469546.5408910051,"t":1711317600}
+{"o":7670.8381692204,"h":7744.4072801483,"l":7596.7920178148,"c":7624.7252791216,"v":504667.2375355055,"t":1711321200}
+{"o":7624.7252791216,"h":7640.0911771556,"l":7505.1485021881,"c":7519.7749952271,"v":430201.761847832,"t":1711324800}
+{"o":7519.7749952271,"h":7601.0658743781,"l":7508.407642097,"c":7587.3155040274,"v":436582.8800908683,"t":1711328400}
+{"o":7587.3155040274,"h":7658.94147609,"l":7563.4536489804,"c":7639.4431288108,"v":407077.603544676,"t":1711332000}
+{"o":7639.4431288108,"h":7694.6159630065,"l":7619.5757369442,"c":7663.8037780942,"v":348533.6470722323,"t":1711335600}
+{"o":7663.8037780942,"h":7697.8409012873,"l":7623.7055421223,"c":7679.8103125568,"v":350702.7292396975,"t":1711339200}
+{"o":7679.8103125568,"h":7766.4474593932,"l":7647.964786027,"c":7712.9561343632,"v":323502.6588459554,"t":1711342800}
+{"o":7712.9561343632,"h":7810.1550243797,"l":7691.9023419829,"c":7793.6544983922,"v":275162.6250506047,"t":1711346400}
+{"o":7793.6544983922,"h":7866.0091799812,"l":7695.4914072168,"c":7702.132418063,"v":360117.1427141441,"t":1711350000}
+{"o":7702.132418063,"h":7782.4878888519,"l":7698.4271101043,"c":7757.3442344296,"v":304334.6312839515,"t":1711353600}
+{"o":7757.3442344296,"h":7858.3975893789,"l":7742.9445495708,"c":7849.5776226822,"v":315539.3608157927,"t":1711357200}
+{"o":7849.5776226822,"h":7981.9790933958,"l":7824.442642681,"c":7861.9743779416,"v":431990.0042836014,"t":1711360800}
+{"o":7861.9743779416,"h":7902.3963233888,"l":7778.6285939821,"c":7794.8102000173,"v":365662.3894376922,"t":1711364400}
+{"o":7794.8102000173,"h":7826.987614003,"l":7722.0250839062,"c":7761.6495316529,"v":368042.0934326861,"t":1711368000}
+{"o":7761.6495316529,"h":7913.4458913933,"l":7728.3818073301,"c":7900.3909325647,"v":392800.2854346604,"t":1711371600}
+{"o":7900.3909325647,"h":8160.9895128384,"l":7845.2410904391,"c":7984.0918310299,"v":716057.9019732348,"t":1711375200}
+{"o":7984.0918310299,"h":8024.3177873799,"l":7907.5874035157,"c":7995.1567342641,"v":622285.0527078296,"t":1711378800}
+{"o":7995.1567342641,"h":8028.7716424011,"l":7885.8411873909,"c":8001.7566988261,"v":613261.5793730014,"t":1711382400}
+{"o":8001.7566988261,"h":8072.2453686138,"l":7970.7071915516,"c":8009.7948205692,"v":589842.2065116076,"t":1711386000}
+{"o":8009.7948205692,"h":8038.9875295774,"l":7950.9227663872,"c":7975.9541722732,"v":404285.2162189232,"t":1711389600}
+{"o":7975.9541722732,"h":7993.3793441157,"l":7909.4165540648,"c":7975.9227083659,"v":465247.991764376,"t":1711393200}
+{"o":7975.9227083659,"h":8011.1622102382,"l":7932.0246454619,"c":7958.0018977787,"v":387314.7722268896,"t":1711396800}
+{"o":7958.0018977787,"h":7983.570782048,"l":7831.700390685,"c":7860.062639425,"v":461740.5860913051,"t":1711400400}
+{"o":7860.062639425,"h":7936.0566123995,"l":7836.2011071596,"c":7912.4943388143,"v":424592.9938557047,"t":1711404000}
+{"o":7912.4943388143,"h":7973.672118399,"l":7813.2737364192,"c":7835.1946352554,"v":367697.4396329193,"t":1711407600}
+{"o":7835.1946352554,"h":7913.6419097804,"l":7799.4562344807,"c":7836.9011374315,"v":445466.8689961327,"t":1711411200}
+{"o":7836.9011374315,"h":7887.4168154268,"l":7811.7462863876,"c":7871.6703859529,"v":334758.5354520082,"t":1711414800}
+{"o":7871.6703859529,"h":7953.8948014519,"l":7841.0096136644,"c":7947.3864072888,"v":392998.9081202822,"t":1711418400}
+{"o":7947.3864072888,"h":7967.8810108211,"l":7910.585895218,"c":7947.5932459461,"v":345225.8985353514,"t":1711422000}
+{"o":7947.5932459461,"h":8059.3609130574,"l":7935.0985604718,"c":8044.4994077674,"v":380668.4459296105,"t":1711425600}
+{"o":8044.4994077674,"h":8132.7930817494,"l":8023.86152494,"c":8079.1534423095,"v":441391.8614009998,"t":1711429200}
+{"o":8079.1534423095,"h":8118.3951444865,"l":8031.2193966972,"c":8105.6469535627,"v":595380.1511578533,"t":1711432800}
+{"o":8105.6469535627,"h":8152.3669723378,"l":8036.9640747355,"c":8049.18766566,"v":762819.3311960201,"t":1711436400}
+{"o":8049.18766566,"h":8082.0686681708,"l":7976.9205195436,"c":8058.7458536523,"v":612410.2368357249,"t":1711440000}
+{"o":8058.7458536523,"h":8112.4174861681,"l":8022.72386611,"c":8101.6324259603,"v":424894.665459368,"t":1711443600}
+{"o":8101.6324259603,"h":8144.8197203609,"l":8068.7794143521,"c":8093.5840778108,"v":440613.1263263805,"t":1711447200}
+{"o":8093.5840778108,"h":8137.3973135491,"l":8064.6587429398,"c":8077.2882447684,"v":486436.057965146,"t":1711450800}
+{"o":8077.2882447684,"h":8115.3417766282,"l":8017.4599681609,"c":8076.7120645561,"v":499588.5687298406,"t":1711454400}
+{"o":8076.7120645561,"h":8096.5136358331,"l":7940.6071514033,"c":7992.7197363264,"v":743360.8596626319,"t":1711458000}
+{"o":7992.7197363264,"h":8016.1742394171,"l":7860.5953595636,"c":7958.1671357505,"v":1240480.545082072,"t":1711461600}
+{"o":7958.1671357505,"h":7962.3082774378,"l":7807.6866907101,"c":7899.892895333,"v":781057.2129540882,"t":1711465200}
+{"o":7899.892895333,"h":7953.0491958477,"l":7729.0302486054,"c":7771.3311522353,"v":712419.0228572409,"t":1711468800}
+{"o":7771.3311522353,"h":7841.1938465227,"l":7720.171626676,"c":7822.9114846911,"v":540307.1422538998,"t":1711472400}
+{"o":7822.9114846911,"h":7935.3827910955,"l":7799.867633297,"c":7850.6459876419,"v":437692.5521795145,"t":1711476000}
+{"o":7850.6459876419,"h":7870.681522548,"l":7766.4708865801,"c":7802.4292001196,"v":533698.8065822752,"t":1711479600}
+{"o":7802.4292001196,"h":7881.0957360025,"l":7797.8150594235,"c":7873.8567601661,"v":486189.9451757885,"t":1711483200}
+{"o":7873.8567601661,"h":7986.7500874909,"l":7847.3751285034,"c":7931.6067080471,"v":418626.0873871145,"t":1711486800}
+{"o":7931.6067080471,"h":7983.1792761556,"l":7868.7804770405,"c":7972.3911445251,"v":458498.5346974599,"t":1711490400}
+{"o":7972.3911445251,"h":7985.8293517093,"l":7894.7963426851,"c":7897.3638958675,"v":427518.2129884121,"t":1711494000}
+{"o":7897.3638958675,"h":7977.5506517742,"l":7820.6867475476,"c":7972.7610879357,"v":605207.2456684929,"t":1711497600}
+{"o":7972.7610879357,"h":7992.3595941151,"l":7885.9887015585,"c":7900.3827876374,"v":542739.2798047842,"t":1711501200}
+{"o":7900.3827876374,"h":7952.3567137522,"l":7852.7504208206,"c":7951.2417457744,"v":467444.8593605473,"t":1711504800}
+{"o":7951.2417457744,"h":7952.7369612231,"l":7841.3984355045,"c":7880.9396915509,"v":527222.1676264369,"t":1711508400}
+{"o":7880.9396915509,"h":7908.1920757276,"l":7791.8244243479,"c":7840.0985576997,"v":526708.7394574899,"t":1711512000}
+{"o":7840.0985576997,"h":7893.8422877387,"l":7804.3846574192,"c":7884.7892853314,"v":368799.8971196701,"t":1711515600}
+{"o":7884.7892853314,"h":7902.1560818028,"l":7635.9501860402,"c":7863.3958616862,"v":445609.9890165981,"t":1711519200}
+{"o":7863.3958616862,"h":7876.861950147,"l":7710.0311192536,"c":7745.6472277344,"v":460025.0870906182,"t":1711522800}
+{"o":7745.6472277344,"h":7783.1932406873,"l":7667.2012921024,"c":7676.9069388939,"v":400309.5988659647,"t":1711526400}
+{"o":7676.9069388939,"h":7726.8868623991,"l":7609.8805335523,"c":7714.5614994063,"v":490299.0413946016,"t":1711530000}
+{"o":7714.5614994063,"h":7752.1341984858,"l":7690.2491328485,"c":7734.9355656644,"v":409541.5648297378,"t":1711533600}
+{"o":7734.9355656644,"h":7822.6543940454,"l":7680.0112919555,"c":7813.2957724199,"v":401593.6185252172,"t":1711537200}
+{"o":7813.2957724199,"h":7826.6957133269,"l":7715.6553432396,"c":7757.9236939143,"v":433129.7207366778,"t":1711540800}
+{"o":7757.9236939143,"h":7928.4289420032,"l":7672.6126225949,"c":7695.0968909033,"v":833665.1403454186,"t":1711544400}
+{"o":7695.0968909033,"h":7725.7826301079,"l":7491.2929101214,"c":7671.6418870155,"v":959571.2404483759,"t":1711548000}
+{"o":7671.6418870155,"h":7697.8288059761,"l":7502.6732535006,"c":7502.6732535006,"v":647486.5313502687,"t":1711551600}
+{"o":7502.6732535006,"h":7601.7045826065,"l":7466.8627408113,"c":7591.9070571486,"v":632002.9770094092,"t":1711555200}
+{"o":7591.9070571486,"h":7641.9718174094,"l":7565.9969447869,"c":7590.5067409567,"v":403250.1024721296,"t":1711558800}
+{"o":7590.5067409567,"h":7619.3419429891,"l":7509.5634506118,"c":7519.9713079402,"v":439032.0596771179,"t":1711562400}
+{"o":7519.9713079402,"h":7588.5075150989,"l":7505.6592340584,"c":7569.3042724401,"v":377219.3842139562,"t":1711566000}
+{"o":7569.3042724401,"h":7677.7721088846,"l":7541.0166433632,"c":7675.356447845,"v":423981.5515513067,"t":1711569600}
+{"o":7675.356447845,"h":7691.8157698416,"l":7595.9858222681,"c":7641.5190946816,"v":388168.2869830016,"t":1711573200}
+{"o":7641.5190946816,"h":7759.0736436264,"l":7628.2853397945,"c":7750.1892301865,"v":408454.426421199,"t":1711576800}
+{"o":7750.1892301865,"h":7751.4344371529,"l":7655.233958803,"c":7719.203367887,"v":391220.8861703369,"t":1711580400}
+{"o":7719.203367887,"h":7797.8991248534,"l":7681.1795326417,"c":7730.1776392004,"v":584260.452812909,"t":1711584000}
+{"o":7730.1776392004,"h":7748.2358381863,"l":7607.5696329271,"c":7640.9712426774,"v":453867.9569257461,"t":1711587600}
+{"o":7640.9712426774,"h":7670.0305436044,"l":7507.3803919772,"c":7539.8425687466,"v":545387.1038412243,"t":1711591200}
+{"o":7539.8425687466,"h":7569.5700935513,"l":7482.344049824,"c":7552.0577320436,"v":436690.3052074439,"t":1711594800}
+{"o":7552.0577320436,"h":7624.1231456863,"l":7510.0927988165,"c":7611.9730937867,"v":406778.4536258844,"t":1711598400}
+{"o":7611.9730937867,"h":7650.5628006127,"l":7590.1399599631,"c":7612.6335822452,"v":332992.5334935344,"t":1711602000}
+{"o":7612.6335822452,"h":7756.3105742021,"l":7593.1045888478,"c":7746.0553616249,"v":364244.6261114317,"t":1711605600}
+{"o":7746.0553616249,"h":7781.8417484252,"l":7708.7242979358,"c":7765.6420171484,"v":316374.502027866,"t":1711609200}
+{"o":7765.6420171484,"h":7812.2469702084,"l":7744.2146038867,"c":7747.9842583277,"v":340285.62165156,"t":1711612800}
+{"o":7747.9842583277,"h":7804.7767845491,"l":7731.3681256554,"c":7767.0263591872,"v":340159.3748221896,"t":1711616400}
+{"o":7767.0263591872,"h":7782.7197359486,"l":7683.8520570232,"c":7729.5831585989,"v":408152.8114788883,"t":1711620000}
+{"o":7729.5831585989,"h":7755.0305769295,"l":7654.9617877567,"c":7682.0729084728,"v":352974.0479828155,"t":1711623600}
+{"o":7682.0729084728,"h":7706.8120314718,"l":7587.5583524086,"c":7634.0713270063,"v":405923.7529376522,"t":1711627200}
+{"o":7634.0713270063,"h":7716.7848035759,"l":7575.236634643,"c":7713.7514511835,"v":514877.4118828775,"t":1711630800}
+{"o":7713.7514511835,"h":7861.8937949588,"l":7677.6326682365,"c":7836.6006321731,"v":683852.4378647153,"t":1711634400}
+{"o":7836.6006321731,"h":7840.8167156627,"l":7710.5211640409,"c":7769.1694685792,"v":586793.7303020451,"t":1711638000}
+{"o":7769.1694685792,"h":7794.3741652854,"l":7662.0497118214,"c":7684.1374822789,"v":549867.1159805016,"t":1711641600}
+{"o":7684.1374822789,"h":7694.141591262,"l":7644.8315010799,"c":7684.6066026354,"v":479297.225039446,"t":1711645200}
+{"o":7684.6066026354,"h":7769.9661775399,"l":7651.0011655146,"c":7721.3683076124,"v":440334.9822541228,"t":1711648800}
+{"o":7721.3683076124,"h":7797.1080976964,"l":7694.3886236674,"c":7729.5088275729,"v":547463.532528175,"t":1711652400}
+{"o":7729.5088275729,"h":7819.1314036855,"l":7719.2295329269,"c":7779.9131380577,"v":545649.2304326985,"t":1711656000}
+{"o":7779.9131380577,"h":7840.3711098231,"l":7706.2815482241,"c":7768.1495667805,"v":576151.0694880687,"t":1711659600}
+{"o":7768.1495667805,"h":7879.7248692863,"l":7727.991770897,"c":7875.5184376778,"v":451362.6339260364,"t":1711663200}
+{"o":7875.5184376778,"h":7934.4225839661,"l":7843.6809525402,"c":7865.3576989594,"v":493996.7089723542,"t":1711666800}
+{"o":7865.3576989594,"h":7868.4438184464,"l":7780.3554684612,"c":7822.2886893617,"v":446949.4197318056,"t":1711670400}
+{"o":7822.2886893617,"h":7913.3135560281,"l":7800.8999311351,"c":7827.6786511852,"v":495941.8148154986,"t":1711674000}
+{"o":7827.6786511852,"h":7885.2172668171,"l":7784.9996629148,"c":7849.004733668,"v":507326.9627688175,"t":1711677600}
+{"o":7849.004733668,"h":7895.4945825865,"l":7793.3084065916,"c":7811.3497223314,"v":466443.8620010193,"t":1711681200}
+{"o":7811.3497223314,"h":7842.5704272216,"l":7762.3274204085,"c":7777.5698832025,"v":435310.4577569775,"t":1711684800}
+{"o":7777.5698832025,"h":7801.6022717378,"l":7703.3024313462,"c":7714.6584967478,"v":462952.9531815926,"t":1711688400}
+{"o":7714.6584967478,"h":7759.0627707946,"l":7684.9351451377,"c":7735.0924283962,"v":353687.3951391025,"t":1711692000}
+{"o":7735.0924283962,"h":7756.7282911851,"l":7606.7005379169,"c":7617.2281563586,"v":409293.42825727,"t":1711695600}
+{"o":7617.2281563586,"h":7721.9949206746,"l":7604.8968591569,"c":7692.1014464702,"v":351922.6621630636,"t":1711699200}
+{"o":7692.1014464702,"h":7720.7974215364,"l":7604.1644296946,"c":7620.5708357646,"v":357814.3850476666,"t":1711702800}
+{"o":7620.5708357646,"h":7701.7122505949,"l":7606.1171864047,"c":7697.3687879358,"v":360892.3266623789,"t":1711706400}
+{"o":7697.3687879358,"h":7737.0037021097,"l":7677.4599875131,"c":7708.3406174657,"v":356535.5957225305,"t":1711710000}
+{"o":7708.3406174657,"h":7733.0191976286,"l":7657.0670248772,"c":7705.1020247269,"v":406351.1033128157,"t":1711713600}
+{"o":7705.1020247269,"h":7764.4549611833,"l":7677.0927197663,"c":7748.5909269399,"v":498725.3777117218,"t":1711717200}
+{"o":7748.5909269399,"h":7874.2571310728,"l":7723.702969041,"c":7821.3177453164,"v":584092.3150955115,"t":1711720800}
+{"o":7821.3177453164,"h":7834.3095305445,"l":7649.0338569545,"c":7666.1458806721,"v":682041.9932362582,"t":1711724400}
+{"o":7666.1458806721,"h":7766.661543359,"l":7655.1366145555,"c":7662.8772148877,"v":597174.6123920849,"t":1711728000}
+{"o":7662.8772148877,"h":7728.3964309033,"l":7653.6136203988,"c":7716.1175641924,"v":671476.6153918322,"t":1711731600}
+{"o":7716.1175641924,"h":7735.1809321228,"l":7664.4243662178,"c":7724.6816729171,"v":607634.9904592095,"t":1711735200}
+{"o":7724.6816729171,"h":7786.8853966603,"l":7691.9924370698,"c":7783.8451668073,"v":630458.2799873208,"t":1711738800}
+{"o":7783.8451668073,"h":7877.859504384,"l":7749.6535007734,"c":7866.1288679773,"v":618584.9738531271,"t":1711742400}
+{"o":7866.1288679773,"h":7878.2988592889,"l":7771.150491798,"c":7821.4472866904,"v":644672.5058409896,"t":1711746000}
+{"o":7821.4472866904,"h":7986.4227710153,"l":7810.0094949163,"c":7973.4498340376,"v":563772.0686795012,"t":1711749600}
+{"o":7973.4498340376,"h":8015.2683043848,"l":7933.4136491829,"c":7969.3947595187,"v":631670.7039474623,"t":1711753200}
+{"o":7969.3947595187,"h":8067.4698977176,"l":7918.5380019323,"c":8053.7320962084,"v":649896.0617163791,"t":1711756800}
+{"o":8053.7320962084,"h":8074.1398333185,"l":7972.1165439387,"c":7978.9918810708,"v":634082.0554284863,"t":1711760400}
+{"o":7978.9918810708,"h":8012.6069246679,"l":7942.3222161976,"c":7964.2790791174,"v":533113.0774373703,"t":1711764000}
+{"o":7964.2790791174,"h":8014.5434645713,"l":7960.6415425627,"c":7997.9115341107,"v":536390.2790798545,"t":1711767600}
+{"o":7997.9115341107,"h":8235.6793978875,"l":7990.2600102734,"c":8231.1907216101,"v":779021.7793808667,"t":1711771200}
+{"o":8231.1907216101,"h":8295.7316815077,"l":8186.7651508908,"c":8245.1186943194,"v":733349.6627896441,"t":1711774800}
+{"o":8245.1186943194,"h":8291.1377473574,"l":8185.4188784337,"c":8206.3601695504,"v":744917.8899358142,"t":1711778400}
+{"o":8206.3601695504,"h":8243.6770732666,"l":8112.777003989,"c":8123.8302126705,"v":730758.3029392186,"t":1711782000}
+{"o":8123.8302126705,"h":8158.2084134131,"l":8013.6164460792,"c":8073.9516741505,"v":682327.0811668308,"t":1711785600}
+{"o":8073.9516741505,"h":8164.1987145734,"l":8060.0937158208,"c":8129.0807051338,"v":558663.0223087221,"t":1711789200}
+{"o":8129.0807051338,"h":8164.5104967716,"l":8102.701606521,"c":8128.0371587565,"v":475890.8010013656,"t":1711792800}
+{"o":8128.0371587565,"h":8241.1470519201,"l":8128.0371587565,"c":8207.0039563213,"v":488916.9027649061,"t":1711796400}
+{"o":8207.0039563213,"h":8237.7272628119,"l":8159.7891477842,"c":8214.3302515678,"v":498413.4697176522,"t":1711800000}
+{"o":8214.3302515678,"h":8219.0049178078,"l":8139.8045753596,"c":8180.1583020778,"v":533337.2705417044,"t":1711803600}
+{"o":8180.1583020778,"h":8201.5526823357,"l":8092.6092464489,"c":8125.0437470433,"v":569813.8056161746,"t":1711807200}
+{"o":8125.0437470433,"h":8172.9671413874,"l":8102.1482986148,"c":8143.1312874113,"v":678558.3567413904,"t":1711810800}
+{"o":8143.1312874113,"h":8206.8042164305,"l":8114.0391959073,"c":8198.5395444994,"v":733675.3604147336,"t":1711814400}
+{"o":8198.5395444994,"h":8209.7388230508,"l":8149.0502273286,"c":8171.9581978092,"v":532634.5898639301,"t":1711818000}
+{"o":8171.9581978092,"h":8202.6691638597,"l":8127.9300691363,"c":8133.1967940861,"v":485741.2132579964,"t":1711821600}
+{"o":8133.1967940861,"h":8157.3848134503,"l":8027.4619156085,"c":8112.2722789073,"v":574035.972043477,"t":1711825200}
+{"o":8112.2722789073,"h":8122.3266008904,"l":8069.1891557148,"c":8085.121197468,"v":430854.2580915273,"t":1711828800}
+{"o":8085.121197468,"h":8116.3886646617,"l":8037.9841649581,"c":8095.8514317567,"v":397780.620733596,"t":1711832400}
+{"o":8095.8514317567,"h":8158.7737940346,"l":8071.8749079127,"c":8136.2043132496,"v":460261.0113453118,"t":1711836000}
+{"o":8136.2043132496,"h":8146.6632555111,"l":8016.51652968,"c":8055.5203734288,"v":501265.1853030321,"t":1711839600}
+{"o":8055.5203734288,"h":8164.7983930693,"l":8035.7255058642,"c":8099.3942493075,"v":536660.428084523,"t":1711843200}
+{"o":8099.3942493075,"h":8181.1301169465,"l":8066.4775588901,"c":8167.2274017101,"v":531878.6465764679,"t":1711846800}
+{"o":8167.2274017101,"h":8184.1588091491,"l":8092.410658022,"c":8108.2946658382,"v":548203.4525183358,"t":1711850400}
+{"o":8108.2946658382,"h":8136.6539442215,"l":8032.1254414592,"c":8060.1602947716,"v":494455.1013991081,"t":1711854000}
+{"o":8060.1602947716,"h":8115.7023435597,"l":8042.556854907,"c":8104.6050812868,"v":376372.1931633227,"t":1711857600}
+{"o":8104.6050812868,"h":8161.5030259555,"l":8077.2280856317,"c":8150.6883871049,"v":378071.3370110907,"t":1711861200}
+{"o":8150.6883871049,"h":8160.9359789266,"l":8077.90563119,"c":8089.3703379841,"v":373035.1923817963,"t":1711864800}
+{"o":8089.3703379841,"h":8180.958834512,"l":8078.9733026722,"c":8159.5180060173,"v":374269.6918632304,"t":1711868400}
+{"o":8159.5180060173,"h":8183.5046217585,"l":8128.2348861012,"c":8171.779027867,"v":462411.2547512687,"t":1711872000}
+{"o":8171.779027867,"h":8176.8870766984,"l":8110.3557926487,"c":8153.3690726937,"v":490458.0818279352,"t":1711875600}
+{"o":8153.3690726937,"h":8175.1357765559,"l":8103.715235586,"c":8130.948981701,"v":413558.4160573506,"t":1711879200}
+{"o":8130.948981701,"h":8169.6878345034,"l":8104.4456062021,"c":8121.3093547159,"v":366357.8131434062,"t":1711882800}
+{"o":8121.3093547159,"h":8177.4417498524,"l":8106.1805665062,"c":8139.9824303477,"v":384946.9722490637,"t":1711886400}
+{"o":8139.9824303477,"h":8201.1382064821,"l":8112.7741869099,"c":8172.2205778762,"v":500012.2847363994,"t":1711890000}
+{"o":8172.2205778762,"h":8188.3511378183,"l":8121.2129471179,"c":8145.9926690409,"v":484596.5660744924,"t":1711893600}
+{"o":8145.9926690409,"h":8173.4126596165,"l":8108.0201137713,"c":8113.8424461437,"v":513732.8090508675,"t":1711897200}
+{"o":8113.8424461437,"h":8160.3117838096,"l":8105.6931524846,"c":8142.508756673,"v":511793.1016651909,"t":1711900800}
+{"o":8142.508756673,"h":8180.3323376188,"l":8118.8005549464,"c":8164.7626723255,"v":514315.4525762796,"t":1711904400}
+{"o":8164.7626723255,"h":8271.3407371426,"l":8131.3295796353,"c":8226.6209017105,"v":535381.0856923526,"t":1711908000}
+{"o":8226.6209017105,"h":8355.78949537,"l":8205.5954340197,"c":8296.2046014017,"v":625682.4684587063,"t":1711911600}
+{"o":8296.2046014017,"h":8329.9602525557,"l":8229.4158451371,"c":8268.5597714997,"v":520101.6161588357,"t":1711915200}
+{"o":8268.5597714997,"h":8293.3369511805,"l":8230.3114933176,"c":8279.266155603,"v":541950.1439051076,"t":1711918800}
+{"o":8279.266155603,"h":8342.8170607161,"l":8245.0262707809,"c":8319.137865168,"v":563996.8691336775,"t":1711922400}
+{"o":8319.137865168,"h":8443.7159268477,"l":8290.7601421832,"c":8388.8818797395,"v":665198.7212063173,"t":1711926000}
+{"o":8388.8818797395,"h":8431.4357240732,"l":8330.205834321,"c":8379.1059341099,"v":659809.285582968,"t":1711929600}
+{"o":8379.1059341099,"h":8480.3546710383,"l":8359.1090652723,"c":8421.8776702824,"v":683458.2659706465,"t":1711933200}
+{"o":8421.8776702824,"h":8449.7010747432,"l":8385.3569950563,"c":8410.7071621471,"v":602799.1477044069,"t":1711936800}
+{"o":8410.7071621471,"h":8447.0173698541,"l":8350.1580037866,"c":8403.0141188836,"v":635804.2229976046,"t":1711940400}
+{"o":8403.0141188836,"h":8458.0379762099,"l":8339.1683021559,"c":8343.5961690837,"v":627463.2007594107,"t":1711944000}
+{"o":8343.5961690837,"h":8377.7999539557,"l":8032.5699304044,"c":8082.2588350555,"v":1033054.0400529092,"t":1711947600}
+{"o":8082.2588350555,"h":8231.6760182545,"l":8058.7208970825,"c":8220.488091088,"v":826701.8437735512,"t":1711951200}
+{"o":8220.488091088,"h":8291.1903713061,"l":8200.2991990106,"c":8212.2386561995,"v":525616.2719797484,"t":1711954800}
+{"o":8212.2386561995,"h":8239.8779285914,"l":8103.8305525898,"c":8150.0179001151,"v":610469.7508456717,"t":1711958400}
+{"o":8150.0179001151,"h":8216.7561919468,"l":8145.1686063269,"c":8163.6034251099,"v":435340.1057635996,"t":1711962000}
+{"o":8163.6034251099,"h":8200.3719733845,"l":8080.7430660685,"c":8150.2902532516,"v":429089.505620726,"t":1711965600}
+{"o":8150.2902532516,"h":8191.9809323204,"l":8095.0057555848,"c":8097.2841123604,"v":434059.6719671161,"t":1711969200}
+{"o":8097.2841123604,"h":8168.9523912424,"l":8085.8869227352,"c":8165.3941615041,"v":483267.1272320381,"t":1711972800}
+{"o":8165.3941615041,"h":8208.0445478381,"l":8127.894498936,"c":8164.8654387954,"v":610441.9280418333,"t":1711976400}
+{"o":8164.8654387954,"h":8197.4214669711,"l":7903.9006883064,"c":7939.2193873544,"v":861158.5225429549,"t":1711980000}
+{"o":7939.2193873544,"h":7960.7096360819,"l":7754.2587029964,"c":7800.7993710331,"v":944537.9134976279,"t":1711983600}
+{"o":7800.7993710331,"h":7924.2223570464,"l":7763.0024435126,"c":7858.1412941118,"v":716766.9299014336,"t":1711987200}
+{"o":7858.1412941118,"h":7894.5712270512,"l":7788.6812263641,"c":7885.2251813627,"v":552535.1017297786,"t":1711990800}
+{"o":7885.2251813627,"h":7890.9574975756,"l":7775.239428905,"c":7864.6266742965,"v":615927.0925902927,"t":1711994400}
+{"o":7864.6266742965,"h":8028.5089805531,"l":7835.279007735,"c":8020.1813757989,"v":565248.6831439668,"t":1711998000}
+{"o":8020.1813757989,"h":8040.1660180294,"l":7949.4151068512,"c":8036.5738999129,"v":525307.6958228272,"t":1712001600}
+{"o":8036.5738999129,"h":8046.1545561936,"l":7983.7710528404,"c":7996.3445068273,"v":445290.5592555344,"t":1712005200}
+{"o":7996.3445068273,"h":8034.926152348,"l":7963.5609857382,"c":8003.5133299349,"v":511870.0913031733,"t":1712008800}
+{"o":8003.5133299349,"h":8042.7012706046,"l":7973.5847740249,"c":7975.7465784635,"v":492025.2661315472,"t":1712012400}
+{"o":7975.7465784635,"h":8004.0921614002,"l":7817.3094760507,"c":7871.6746331842,"v":628294.6785569793,"t":1712016000}
+{"o":7871.6746331842,"h":7965.8964709357,"l":7847.2768888157,"c":7888.1405688425,"v":515884.5692387876,"t":1712019600}
+{"o":7888.1405688425,"h":7897.2717220548,"l":7545.0198716441,"c":7696.7266004832,"v":1120510.9311404836,"t":1712023200}
+{"o":7696.7266004832,"h":7735.9281914293,"l":7594.0156193602,"c":7617.7398418389,"v":841080.5525450177,"t":1712026800}
+{"o":7617.7398418389,"h":7663.5507077237,"l":7555.4514027803,"c":7616.2387815394,"v":649998.7862986173,"t":1712030400}
+{"o":7616.2387815394,"h":7661.0928269647,"l":7517.0640406794,"c":7655.4332446376,"v":651202.4701136549,"t":1712034000}
+{"o":7655.4332446376,"h":7730.7899835969,"l":7621.3965324559,"c":7698.7652080824,"v":647768.1874755371,"t":1712037600}
+{"o":7698.7652080824,"h":7722.9084319171,"l":7582.9887945091,"c":7600.2293361998,"v":495545.2455853969,"t":1712041200}
+{"o":7600.2293361998,"h":7628.2065802013,"l":7489.0823954051,"c":7516.7640685466,"v":468450.1000772545,"t":1712044800}
+{"o":7516.7640685466,"h":7593.5867977428,"l":7456.9899207261,"c":7561.5837509337,"v":600696.9440881163,"t":1712048400}
+{"o":7561.5837509337,"h":7575.1825272718,"l":7449.4263801063,"c":7502.2992093088,"v":458000.5133048296,"t":1712052000}
+{"o":7502.2992093088,"h":7524.4009932887,"l":7350.8342037854,"c":7459.5074751469,"v":548194.3382071574,"t":1712055600}
+{"o":7459.5074751469,"h":7538.9912478982,"l":7395.7068448067,"c":7424.3517882325,"v":528595.1806525829,"t":1712059200}
+{"o":7424.3517882325,"h":7459.4529109049,"l":7291.9376402917,"c":7403.0238248697,"v":716242.0435971136,"t":1712062800}
+{"o":7403.0238248697,"h":7560.8663587051,"l":7370.6038674315,"c":7483.7802821908,"v":675802.4004019846,"t":1712066400}
+{"o":7483.7802821908,"h":7555.8946525206,"l":7325.5012086835,"c":7358.3905310566,"v":721565.331263011,"t":1712070000}
+{"o":7358.3905310566,"h":7507.3539384971,"l":7336.7863582041,"c":7485.1489355411,"v":986624.358725987,"t":1712073600}
+{"o":7485.1489355411,"h":7571.1731985288,"l":7412.0924417588,"c":7565.7499621149,"v":706831.9398622251,"t":1712077200}
+{"o":7565.7499621149,"h":7684.4627990195,"l":7533.7359118422,"c":7675.3842791464,"v":627785.9244072411,"t":1712080800}
+{"o":7675.3842791464,"h":7752.9099427824,"l":7640.5942199852,"c":7707.834116768,"v":580819.990321463,"t":1712084400}
+{"o":7707.834116768,"h":7731.3820240191,"l":7622.4820649691,"c":7662.9045439749,"v":651254.0728505891,"t":1712088000}
+{"o":7662.9045439749,"h":7688.5355469096,"l":7565.9486393998,"c":7625.3844674024,"v":630846.0775849565,"t":1712091600}
+{"o":7625.3844674024,"h":7682.8145724849,"l":7592.0492835949,"c":7634.9302497129,"v":471616.1100878541,"t":1712095200}
+{"o":7634.9302497129,"h":7637.7249542547,"l":7492.7426676496,"c":7524.6150808374,"v":487659.1244633506,"t":1712098800}
+{"o":7524.6150808374,"h":7570.0608807923,"l":7305.7931669082,"c":7510.2356264984,"v":736477.1169741516,"t":1712102400}
+{"o":7510.2356264984,"h":7719.4474886132,"l":7406.2652908172,"c":7682.2273692741,"v":642361.9373044807,"t":1712106000}
+{"o":7682.2273692741,"h":7732.7785827837,"l":7620.0689419881,"c":7704.5740231787,"v":528595.4932049321,"t":1712109600}
+{"o":7704.5740231787,"h":7841.4239384137,"l":7643.3704578135,"c":7814.5233965152,"v":480156.9133887268,"t":1712113200}
+{"o":7814.5233965152,"h":7848.5557069396,"l":7754.4434720623,"c":7796.253505254,"v":562255.1995955671,"t":1712116800}
+{"o":7796.253505254,"h":7831.7658329162,"l":7743.9704625471,"c":7821.8356796008,"v":479814.680691823,"t":1712120400}
+{"o":7821.8356796008,"h":7959.816497965,"l":7788.7750542707,"c":7907.1900421277,"v":483862.0798792936,"t":1712124000}
+{"o":7907.1900421277,"h":7940.5962906483,"l":7847.4960115283,"c":7871.7890925328,"v":368218.9190414741,"t":1712127600}
+{"o":7871.7890925328,"h":7947.3635843874,"l":7814.7461189137,"c":7910.0026119939,"v":428141.5365443233,"t":1712131200}
+{"o":7910.0026119939,"h":7945.1165532797,"l":7870.2630352831,"c":7893.703417065,"v":393732.4907310691,"t":1712134800}
+{"o":7893.703417065,"h":7925.02872698,"l":7767.239667957,"c":7821.7876287099,"v":395340.7422968526,"t":1712138400}
+{"o":7821.7876287099,"h":7838.2032716424,"l":7730.0029860701,"c":7792.1770791458,"v":662062.3039502153,"t":1712142000}
+{"o":7792.1770791458,"h":7843.1978261224,"l":7745.4042490519,"c":7801.1500540764,"v":742657.0114267241,"t":1712145600}
+{"o":7801.1500540764,"h":7856.7935409721,"l":7738.2684887819,"c":7759.6947982462,"v":703563.7241250252,"t":1712149200}
+{"o":7759.6947982462,"h":7953.4582458494,"l":7750.5647850072,"c":7902.4897471562,"v":700739.6227908779,"t":1712152800}
+{"o":7902.4897471562,"h":7917.8331199961,"l":7783.9308277143,"c":7841.5296000641,"v":614576.7983068342,"t":1712156400}
+{"o":7841.5296000641,"h":7922.4229274261,"l":7794.4197700742,"c":7854.2616163177,"v":692118.3544162686,"t":1712160000}
+{"o":7854.2616163177,"h":7889.9926460054,"l":7766.3435609704,"c":7793.4594385505,"v":683747.1047137529,"t":1712163600}
+{"o":7793.4594385505,"h":7804.1235629152,"l":7647.2958966781,"c":7730.9179194622,"v":595227.6665091998,"t":1712167200}
+{"o":7730.9179194622,"h":7751.0588894018,"l":7634.6463151162,"c":7701.7864499099,"v":487514.8667188497,"t":1712170800}
+{"o":7701.7864499099,"h":7711.8954939008,"l":7575.6919258258,"c":7610.6239141753,"v":610461.5907008415,"t":1712174400}
+{"o":7610.6239141753,"h":7707.5785191817,"l":7524.4354332921,"c":7678.4971201685,"v":606741.2792568712,"t":1712178000}
+{"o":7678.4971201685,"h":7734.7508742661,"l":7650.7415969979,"c":7722.9207737276,"v":486803.7557176527,"t":1712181600}
+{"o":7722.9207737276,"h":7751.2020352344,"l":7626.0638113473,"c":7674.0837864524,"v":417031.7013371204,"t":1712185200}
+{"o":7674.0837864524,"h":7774.5914757271,"l":7652.6397761913,"c":7745.4507519684,"v":482196.7974269486,"t":1712188800}
+{"o":7745.4507519684,"h":7747.8367601133,"l":7646.0389906198,"c":7704.784380834,"v":464599.9934407229,"t":1712192400}
+{"o":7704.784380834,"h":7716.4007815125,"l":7567.2777268056,"c":7608.6351203092,"v":586674.4718597378,"t":1712196000}
+{"o":7608.6351203092,"h":7646.0991854669,"l":7494.7248648661,"c":7529.846388603,"v":564472.9572496719,"t":1712199600}
+{"o":7529.846388603,"h":7561.2773943664,"l":7410.3832093421,"c":7546.7306885562,"v":547178.134416324,"t":1712203200}
+{"o":7546.7306885562,"h":7608.6422183809,"l":7523.6553646511,"c":7581.1225267856,"v":451572.191451756,"t":1712206800}
+{"o":7581.1225267856,"h":7656.2529927049,"l":7566.6894444126,"c":7630.5042300048,"v":318000.8344923231,"t":1712210400}
+{"o":7630.5042300048,"h":7703.433043909,"l":7609.0953106054,"c":7665.522422215,"v":308103.2672731545,"t":1712214000}
+{"o":7665.522422215,"h":7723.0503079265,"l":7647.0681709968,"c":7693.8267063078,"v":319884.7018131696,"t":1712217600}
+{"o":7693.8267063078,"h":7712.5566929947,"l":7606.8037148663,"c":7684.137623735,"v":355999.3202354605,"t":1712221200}
+{"o":7684.137623735,"h":7728.2341561036,"l":7654.3314090926,"c":7693.0031746126,"v":323266.0483324282,"t":1712224800}
+{"o":7693.0031746126,"h":7725.2341313671,"l":7649.9504961276,"c":7689.9799488379,"v":347229.392501147,"t":1712228400}
+{"o":7689.9799488379,"h":7772.5106028499,"l":7662.3826544168,"c":7679.819377592,"v":600925.3038919743,"t":1712232000}
+{"o":7679.819377592,"h":7946.8993101264,"l":7659.1304029144,"c":7805.9714181569,"v":895990.315140921,"t":1712235600}
+{"o":7805.9714181569,"h":7862.8795114788,"l":7766.5802261755,"c":7806.9591435361,"v":555039.590056185,"t":1712239200}
+{"o":7806.9591435361,"h":7831.3969892866,"l":7731.2756173416,"c":7754.9674992092,"v":501116.0476026494,"t":1712242800}
+{"o":7754.9674992092,"h":7817.5442890202,"l":7745.4533920693,"c":7773.7445047903,"v":421068.5755485399,"t":1712246400}
+{"o":7773.7445047903,"h":7850.7414556596,"l":7730.7603933391,"c":7842.3699518104,"v":500637.3004927108,"t":1712250000}
+{"o":7842.3699518104,"h":7900.2054494547,"l":7694.5773911074,"c":7712.2735435601,"v":695609.5278781141,"t":1712253600}
+{"o":7712.2735435601,"h":7762.1029983244,"l":7565.3575425155,"c":7697.1914878645,"v":515930.9626756439,"t":1712257200}
+{"o":7697.1914878645,"h":7707.2034710733,"l":7495.0867030595,"c":7570.3232214887,"v":693514.2684575556,"t":1712260800}
+{"o":7570.3232214887,"h":7622.3163982116,"l":7512.7691745961,"c":7551.4459781173,"v":545432.5679701378,"t":1712264400}
+{"o":7551.4459781173,"h":7600.221630998,"l":7524.3894253238,"c":7559.4076961738,"v":408231.6176703646,"t":1712268000}
+{"o":7559.4076961738,"h":7646.4483173199,"l":7536.309758996,"c":7634.0888361411,"v":366758.5716477447,"t":1712271600}
+{"o":7634.0888361411,"h":7676.6525703275,"l":7589.0652436043,"c":7674.7315353646,"v":388243.258357385,"t":1712275200}
+{"o":7674.7315353646,"h":7678.3062504531,"l":7521.1778627361,"c":7563.242042453,"v":473882.6518585252,"t":1712278800}
+{"o":7563.242042453,"h":7580.990247618,"l":7355.3773393593,"c":7383.3032293854,"v":538312.9597517985,"t":1712282400}
+{"o":7383.3032293854,"h":7475.3718829573,"l":7359.2486832164,"c":7435.9795383953,"v":366186.1363355089,"t":1712286000}
+{"o":7435.9795383953,"h":7488.0741825982,"l":7256.1189182927,"c":7332.5889361079,"v":390166.3965373354,"t":1712289600}
+{"o":7332.5889361079,"h":7438.8105748208,"l":7170.6632292069,"c":7281.2992629941,"v":566673.9800196788,"t":1712293200}
+{"o":7281.2992629941,"h":7334.0951674592,"l":7235.4166114014,"c":7263.672023249,"v":378861.7247399869,"t":1712296800}
+{"o":7263.672023249,"h":7288.9080185978,"l":7146.4943057021,"c":7257.0733789433,"v":328399.6906478259,"t":1712300400}
+{"o":7257.0733789433,"h":7344.0832310214,"l":7123.3873527489,"c":7170.064966857,"v":365938.2249895174,"t":1712304000}
+{"o":7170.064966857,"h":7178.4535198286,"l":7083.7554116772,"c":7151.84423343,"v":446534.2474635507,"t":1712307600}
+{"o":7151.84423343,"h":7178.4450686155,"l":7041.8615738187,"c":7133.3082087161,"v":425411.1404703381,"t":1712311200}
+{"o":7133.3082087161,"h":7161.5178901444,"l":7011.6301515475,"c":7032.7146615054,"v":389863.3801117365,"t":1712314800}
+{"o":7032.7146615054,"h":7170.753763961,"l":6847.3278714744,"c":7163.6483086201,"v":585285.2257971405,"t":1712318400}
+{"o":7163.6483086201,"h":7383.8817154377,"l":7075.4410337921,"c":7263.8881924979,"v":595903.8485881521,"t":1712322000}
+{"o":7263.8881924979,"h":7418.4796574142,"l":7204.1031984232,"c":7304.3217590632,"v":565931.0144288943,"t":1712325600}
+{"o":7304.3217590632,"h":7349.1938954554,"l":7148.2465760646,"c":7309.7166913445,"v":482869.7099390099,"t":1712329200}
+{"o":7309.7166913445,"h":7334.6865143647,"l":7171.5234324006,"c":7237.8888139839,"v":420579.6904725811,"t":1712332800}
+{"o":7237.8888139839,"h":7254.9365582836,"l":7120.3430897156,"c":7184.3541897815,"v":375898.5659888697,"t":1712336400}
+{"o":7184.3541897815,"h":7254.5627967727,"l":7150.4046212199,"c":7246.8415037588,"v":390341.6990891648,"t":1712340000}
+{"o":7246.8415037588,"h":7339.3305699946,"l":7214.6231841377,"c":7281.7569729617,"v":432325.5412892138,"t":1712343600}
+{"o":7281.7569729617,"h":7339.9509876281,"l":7263.4538146122,"c":7296.1008296181,"v":503460.6110724628,"t":1712347200}
+{"o":7296.1008296181,"h":7374.8355888608,"l":7262.7871891901,"c":7263.514926377,"v":395190.1495829082,"t":1712350800}
+{"o":7263.514926377,"h":7293.4120444196,"l":7224.5976719509,"c":7235.1887932644,"v":313285.1839455844,"t":1712354400}
+{"o":7235.1887932644,"h":7285.6535882703,"l":7221.2321867046,"c":7232.0732731105,"v":277604.2789149527,"t":1712358000}
+{"o":7232.0732731105,"h":7323.4190180505,"l":7196.9318089447,"c":7270.8112726878,"v":376962.9474839777,"t":1712361600}
+{"o":7270.8112726878,"h":7318.8799432904,"l":7234.6577338018,"c":7248.0065948888,"v":297057.6319243374,"t":1712365200}
+{"o":7248.0065948888,"h":7277.5264093865,"l":7193.7985691701,"c":7209.4383416887,"v":286018.3976951393,"t":1712368800}
+{"o":7209.4383416887,"h":7317.1068718622,"l":7190.9341326059,"c":7296.3138504404,"v":275813.2601684953,"t":1712372400}
+{"o":7296.3138504404,"h":7310.11109214,"l":7253.2341840968,"c":7287.5693094086,"v":271594.9667716049,"t":1712376000}
+{"o":7287.5693094086,"h":7394.5131000649,"l":7264.8565121554,"c":7362.6320117048,"v":355455.5511410601,"t":1712379600}
+{"o":7362.6320117048,"h":7391.4886022721,"l":7337.8825829336,"c":7377.6897731428,"v":303829.4996185338,"t":1712383200}
+{"o":7377.6897731428,"h":7388.5377925545,"l":7313.0734395558,"c":7354.3951016013,"v":282137.4049328621,"t":1712386800}
+{"o":7354.3951016013,"h":7392.3831099569,"l":7320.9726611658,"c":7379.5429740914,"v":286174.8602497029,"t":1712390400}
+{"o":7379.5429740914,"h":7406.2433679641,"l":7298.9768258156,"c":7310.1977569884,"v":288623.1460665449,"t":1712394000}
+{"o":7310.1977569884,"h":7340.3056919362,"l":7271.8280856692,"c":7304.2649270519,"v":240738.719090092,"t":1712397600}
+{"o":7304.2649270519,"h":7327.3051422868,"l":7266.0509066421,"c":7287.2578545106,"v":222830.1285795437,"t":1712401200}
+{"o":7287.2578545106,"h":7315.0921675668,"l":7233.259238662,"c":7264.8237504015,"v":243586.2000824691,"t":1712404800}
+{"o":7264.8237504015,"h":7279.1062092309,"l":7161.0981115216,"c":7222.7123166302,"v":225867.17891166,"t":1712408400}
+{"o":7222.7123166302,"h":7301.224957102,"l":7187.4598362498,"c":7267.1268575951,"v":243647.3031735198,"t":1712412000}
+{"o":7267.1268575951,"h":7409.6247131165,"l":7252.5983246391,"c":7344.3346232632,"v":313820.6450635003,"t":1712415600}
+{"o":7344.3346232632,"h":7423.4626176053,"l":7324.9055997231,"c":7368.2237297143,"v":444284.3669711064,"t":1712419200}
+{"o":7368.2237297143,"h":7399.189127154,"l":7276.1376783435,"c":7358.3159111995,"v":349988.1989165772,"t":1712422800}
+{"o":7358.3159111995,"h":7386.1173375326,"l":7306.566817634,"c":7347.068412638,"v":294259.4017274331,"t":1712426400}
+{"o":7347.068412638,"h":7378.6794213523,"l":7331.9462792706,"c":7357.9945735085,"v":278548.3612084679,"t":1712430000}
+{"o":7357.9945735085,"h":7387.5756769371,"l":7331.8653006494,"c":7378.8444700305,"v":304831.2210188123,"t":1712433600}
+{"o":7378.8444700305,"h":7406.3198214007,"l":7338.1003069377,"c":7370.5095649662,"v":320610.6222952188,"t":1712437200}
+{"o":7370.5095649662,"h":7427.3986735058,"l":7338.5693091019,"c":7408.767981286,"v":425909.9198586494,"t":1712440800}
+{"o":7408.767981286,"h":7476.5940586667,"l":7399.8127841555,"c":7416.4489458078,"v":472917.8147868604,"t":1712444400}
+{"o":7416.4489458078,"h":7429.9707750463,"l":7277.8620331083,"c":7385.8685047303,"v":303440.198714212,"t":1712448000}
+{"o":7385.8685047303,"h":7573.8310799643,"l":7382.3083314181,"c":7560.7693405028,"v":418389.7510864414,"t":1712451600}
+{"o":7560.7693405028,"h":7599.8819787833,"l":7484.1757612822,"c":7503.0103858804,"v":378679.8504675934,"t":1712455200}
+{"o":7503.0103858804,"h":7567.1905232532,"l":7481.4523807609,"c":7494.7146498811,"v":368762.7480039085,"t":1712458800}
+{"o":7494.7146498811,"h":7591.2717462907,"l":7465.044747981,"c":7487.7109947466,"v":343145.9367356999,"t":1712462400}
+{"o":7487.7109947466,"h":7531.0399160245,"l":7466.7883971255,"c":7508.1448051912,"v":276693.7894399663,"t":1712466000}
+{"o":7508.1448051912,"h":7537.8613727611,"l":7430.5969776063,"c":7446.4346871658,"v":360398.7040375868,"t":1712469600}
+{"o":7446.4346871658,"h":7472.1558705446,"l":7429.4687071868,"c":7454.6852137945,"v":282719.1749882387,"t":1712473200}
+{"o":7454.6852137945,"h":7501.8858778267,"l":7436.1889396756,"c":7469.3477247398,"v":271471.4755826058,"t":1712476800}
+{"o":7469.3477247398,"h":7490.9319235878,"l":7400.7217772741,"c":7437.6357699314,"v":244824.6544298154,"t":1712480400}
+{"o":7437.6357699314,"h":7489.6125467402,"l":7409.6880125763,"c":7482.2877466382,"v":230318.6805231222,"t":1712484000}
+{"o":7482.2877466382,"h":7514.9661383578,"l":7449.1849982701,"c":7495.5475455834,"v":226994.9803700001,"t":1712487600}
+{"o":7495.5475455834,"h":7532.6946312812,"l":7442.0421616481,"c":7510.2565222628,"v":216695.2012186792,"t":1712491200}
+{"o":7510.2565222628,"h":7546.03727157,"l":7490.6275423272,"c":7528.4656125683,"v":323754.3138121317,"t":1712494800}
+{"o":7528.4656125683,"h":7563.0699265495,"l":7483.2166705785,"c":7539.4131435306,"v":269527.5689243746,"t":1712498400}
+{"o":7539.4131435306,"h":7588.1995673964,"l":7447.72453314,"c":7452.0743984323,"v":319732.9667653239,"t":1712502000}
+{"o":7452.0743984323,"h":7575.0144046364,"l":7446.80893264,"c":7532.6333443332,"v":376868.981513099,"t":1712505600}
+{"o":7532.6333443332,"h":7558.756535715,"l":7452.744155117,"c":7470.8257578601,"v":350425.7673578372,"t":1712509200}
+{"o":7470.8257578601,"h":7493.6360699537,"l":7366.6014965105,"c":7416.3626555231,"v":409493.181421171,"t":1712512800}
+{"o":7416.3626555231,"h":7446.9571189588,"l":7361.4499171256,"c":7394.160993739,"v":451880.7047173231,"t":1712516400}
+{"o":7394.160993739,"h":7446.2506861845,"l":7359.951211342,"c":7414.3224669192,"v":370218.176719682,"t":1712520000}
+{"o":7414.3224669192,"h":7448.2328677738,"l":7360.5819692403,"c":7373.9866988342,"v":294932.4315392583,"t":1712523600}
+{"o":7373.9866988342,"h":7463.8511425023,"l":7330.6246426472,"c":7404.9686913976,"v":290559.4242101269,"t":1712527200}
+{"o":7404.9686913976,"h":7465.9066992078,"l":7389.2045913752,"c":7443.4621420573,"v":261051.9265595026,"t":1712530800}
+{"o":7443.4621420573,"h":7466.3913860763,"l":7295.928539943,"c":7375.0104211337,"v":312223.0448874986,"t":1712534400}
+{"o":7375.0104211337,"h":7439.0986687601,"l":7325.9814930054,"c":7349.2992197119,"v":266238.4338852523,"t":1712538000}
+{"o":7349.2992197119,"h":7378.0563755547,"l":7305.6252285969,"c":7323.7474228251,"v":311795.3857405398,"t":1712541600}
+{"o":7323.7474228251,"h":7356.3892937263,"l":7219.2250015479,"c":7299.9648797842,"v":324421.6085777877,"t":1712545200}
+{"o":7299.9648797842,"h":7344.2251327301,"l":7284.0200277943,"c":7301.408091243,"v":301592.1455910362,"t":1712548800}
+{"o":7301.408091243,"h":7357.1639884491,"l":7247.6677584972,"c":7345.4053404617,"v":285558.3844919817,"t":1712552400}
+{"o":7345.4053404617,"h":7404.6016953495,"l":7307.7192798072,"c":7338.0057074003,"v":306331.1450676559,"t":1712556000}
+{"o":7338.0057074003,"h":7519.8273282203,"l":7313.9249948,"c":7464.5696342174,"v":471852.0398276009,"t":1712559600}
+{"o":7464.5696342174,"h":7645.1347936516,"l":7446.351298085,"c":7615.2276037933,"v":532190.9336457343,"t":1712563200}
+{"o":7615.2276037933,"h":7693.4774766226,"l":7569.5906741717,"c":7588.6673425126,"v":425671.2802487258,"t":1712566800}
+{"o":7588.6673425126,"h":7636.6547878957,"l":7540.4371702145,"c":7595.9615516994,"v":333450.2316672222,"t":1712570400}
+{"o":7595.9615516994,"h":7614.5573029428,"l":7537.9419455103,"c":7571.9988715755,"v":283692.4628037331,"t":1712574000}
+{"o":7571.9988715755,"h":7613.1901803448,"l":7471.7217360596,"c":7481.9295515876,"v":326592.6381638771,"t":1712577600}
+{"o":7481.9295515876,"h":7691.7345104452,"l":7418.6416425012,"c":7507.5394223844,"v":457885.4607161164,"t":1712581200}
+{"o":7507.5394223844,"h":7527.9681901992,"l":7357.7282094998,"c":7485.232201626,"v":372608.206133695,"t":1712584800}
+{"o":7485.232201626,"h":7560.589010493,"l":7459.7091565018,"c":7525.6396349666,"v":592737.524523861,"t":1712588400}
+{"o":7525.6396349666,"h":7673.4968337843,"l":7500.1713513867,"c":7530.3033474816,"v":569337.1243292686,"t":1712592000}
+{"o":7530.3033474816,"h":7830.7205736579,"l":7466.5832771154,"c":7492.1735216765,"v":494160.1800535903,"t":1712595600}
+{"o":7492.1735216765,"h":7551.2084210058,"l":7467.0914604235,"c":7474.3972566181,"v":352965.0782821475,"t":1712599200}
+{"o":7474.3972566181,"h":7499.3246147926,"l":7411.8278168923,"c":7445.2308993088,"v":392449.2181846958,"t":1712602800}
+{"o":7445.2308993088,"h":7494.4324390748,"l":7411.3806539925,"c":7466.6735597048,"v":349360.9345053649,"t":1712606400}
+{"o":7466.6735597048,"h":7534.742061453,"l":7456.9116381712,"c":7523.6965448952,"v":328793.7520238877,"t":1712610000}
+{"o":7523.6965448952,"h":7539.8385971256,"l":7471.7572311363,"c":7515.2688764485,"v":327080.3476036525,"t":1712613600}
+{"o":7515.2688764485,"h":7610.3165306301,"l":7468.9436492489,"c":7497.2777957306,"v":398555.4994520341,"t":1712617200}
+{"o":7497.2777957306,"h":7514.7692603195,"l":7400.6128390102,"c":7467.6808404507,"v":404749.6826202532,"t":1712620800}
+{"o":7467.6808404507,"h":7491.0849982001,"l":7403.8260837204,"c":7437.608323347,"v":429728.3614464046,"t":1712624400}
+{"o":7437.608323347,"h":7490.3034947535,"l":7411.3125724934,"c":7444.5924786555,"v":354255.8403306752,"t":1712628000}
+{"o":7444.5924786555,"h":7474.1022928217,"l":7311.3440399701,"c":7372.5189536242,"v":341802.2604274219,"t":1712631600}
+{"o":7372.5189536242,"h":7400.1881446169,"l":7333.2608218046,"c":7378.8694859713,"v":335123.7954575398,"t":1712635200}
+{"o":7378.8694859713,"h":7451.9761762842,"l":7359.5268283092,"c":7394.5223932629,"v":289613.9198473616,"t":1712638800}
+{"o":7394.5223932629,"h":7415.2690423012,"l":7277.4076121436,"c":7316.2840134733,"v":475496.9339505335,"t":1712642400}
+{"o":7316.2840134733,"h":7337.5458923799,"l":7250.4852548849,"c":7287.154917571,"v":525861.6809596611,"t":1712646000}
+{"o":7287.154917571,"h":7299.9069057477,"l":7091.5406098099,"c":7272.4706520593,"v":494121.2364153977,"t":1712649600}
+{"o":7272.4706520593,"h":7316.2319986795,"l":7226.3671550314,"c":7265.2526796752,"v":343650.4307138242,"t":1712653200}
+{"o":7265.2526796752,"h":7311.0152053018,"l":7232.2470509574,"c":7283.7912962406,"v":293987.8209715058,"t":1712656800}
+{"o":7283.7912962406,"h":7331.6537346764,"l":7264.5059511862,"c":7304.0475227479,"v":289813.2358545386,"t":1712660400}
+{"o":7304.0475227479,"h":7325.3377235749,"l":7209.8799588419,"c":7286.3802323033,"v":291678.988816784,"t":1712664000}
+{"o":7286.3802323033,"h":7303.2737776154,"l":7185.9540464556,"c":7193.9402725557,"v":352306.3496480605,"t":1712667600}
+{"o":7193.9402725557,"h":7256.6010504682,"l":7033.022224087,"c":7119.3860558534,"v":521445.3610554846,"t":1712671200}
+{"o":7119.3860558534,"h":7168.9746386531,"l":7004.2429582336,"c":7152.3003061661,"v":559515.4228510449,"t":1712674800}
+{"o":7152.3003061661,"h":7234.5946973918,"l":7117.5886868544,"c":7210.9566494551,"v":470987.2621553282,"t":1712678400}
+{"o":7210.9566494551,"h":7362.8749529398,"l":7179.025726344,"c":7279.7723037466,"v":446036.9514094198,"t":1712682000}
+{"o":7279.7723037466,"h":7312.7084964312,"l":7208.9722514575,"c":7235.5255545078,"v":312132.3418188925,"t":1712685600}
+{"o":7235.5255545078,"h":7256.3926299359,"l":7191.3469396619,"c":7230.5726023103,"v":292822.2486040393,"t":1712689200}
+{"o":7230.5726023103,"h":7297.9167188052,"l":7209.9166556785,"c":7255.678898641,"v":226638.6131288732,"t":1712692800}
+{"o":7255.678898641,"h":7275.2754550952,"l":7197.9803744739,"c":7215.3205561593,"v":191917.6687086879,"t":1712696400}
+{"o":7215.3205561593,"h":7251.1012908787,"l":7170.5596122455,"c":7209.4311326166,"v":224170.8353656581,"t":1712700000}
+{"o":7209.4311326166,"h":7241.3330211868,"l":7129.4370960367,"c":7147.201622359,"v":249292.013767943,"t":1712703600}
+{"o":7147.201622359,"h":7177.7278842015,"l":7096.1686243334,"c":7145.2499500132,"v":229413.7480968684,"t":1712707200}
+{"o":7145.2499500132,"h":7151.4056379192,"l":7002.3315889289,"c":7131.4862030953,"v":278006.0790738173,"t":1712710800}
+{"o":7131.4862030953,"h":7173.1571142578,"l":6990.4642449356,"c":7038.5677840377,"v":335048.1790739372,"t":1712714400}
+{"o":7038.5677840377,"h":7113.0605383106,"l":7003.6796227787,"c":7104.333339812,"v":341634.5120074128,"t":1712718000}
+{"o":7104.333339812,"h":7132.4870003518,"l":7075.9346206984,"c":7088.8457902936,"v":299945.3008485548,"t":1712721600}
+{"o":7088.8457902936,"h":7140.2146409846,"l":7047.3166674477,"c":7112.9479963323,"v":336058.3256403877,"t":1712725200}
+{"o":7112.9479963323,"h":7198.0234516417,"l":7105.043413657,"c":7152.797778974,"v":210796.1708407369,"t":1712728800}
+{"o":7152.797778974,"h":7203.6719444887,"l":7140.9872564785,"c":7160.2404834842,"v":235982.995808423,"t":1712732400}
+{"o":7160.2404834842,"h":7163.7428350928,"l":7073.0737173831,"c":7081.1958040494,"v":301395.5438732871,"t":1712736000}
+{"o":7081.1958040494,"h":7139.6356161765,"l":7061.1807494754,"c":7096.3453349874,"v":272407.1505841322,"t":1712739600}
+{"o":7096.3453349874,"h":7112.5359579041,"l":6976.6530871793,"c":7028.1213770468,"v":304612.2989390066,"t":1712743200}
+{"o":7028.1213770468,"h":7068.9704780704,"l":7009.6813008771,"c":7057.1476238625,"v":283414.4498060888,"t":1712746800}
+{"o":7057.1476238625,"h":7077.9259186001,"l":6729.1618698709,"c":6862.8725181022,"v":692382.2004974621,"t":1712750400}
+{"o":6862.8725181022,"h":6888.6018326106,"l":6665.0501116716,"c":6871.8858114478,"v":478458.4354684574,"t":1712754000}
+{"o":6871.8858114478,"h":7044.6365373018,"l":6832.2519810841,"c":7005.428852599,"v":511541.4339822218,"t":1712757600}
+{"o":7005.428852599,"h":7022.7524325817,"l":6919.6538709528,"c":6965.1889385165,"v":370509.2877382616,"t":1712761200}
+{"o":6965.1889385165,"h":7127.3503912147,"l":6913.7194609018,"c":7114.5304652047,"v":449545.7720736461,"t":1712764800}
+{"o":7114.5304652047,"h":7179.627460557,"l":6958.4830469129,"c":7092.4923287779,"v":419954.7129405387,"t":1712768400}
+{"o":7092.4923287779,"h":7098.9697643042,"l":6957.820077955,"c":6995.9658359918,"v":382098.2584312846,"t":1712772000}
+{"o":6995.9658359918,"h":7103.8292332129,"l":6979.6460981276,"c":7092.7891313467,"v":334543.7538616842,"t":1712775600}
+{"o":7092.7891313467,"h":7143.8447073223,"l":7057.4397343141,"c":7092.0914667184,"v":313776.4032968649,"t":1712779200}
+{"o":7092.0914667184,"h":7204.0041428495,"l":7066.5543161281,"c":7164.1083472519,"v":291804.9499901835,"t":1712782800}
+{"o":7164.1083472519,"h":7278.0589124174,"l":7126.4557396713,"c":7213.0323878691,"v":624009.955681461,"t":1712786400}
+{"o":7213.0323878691,"h":7255.964330934,"l":7156.6015240279,"c":7188.7413874897,"v":438106.8202370485,"t":1712790000}
+{"o":7188.7413874897,"h":7208.2659121043,"l":7103.2328275905,"c":7142.2646994837,"v":389376.768827321,"t":1712793600}
+{"o":7142.2646994837,"h":7157.8620638371,"l":7094.0251608052,"c":7107.212461886,"v":358456.4142150428,"t":1712797200}
+{"o":7107.212461886,"h":7175.268925048,"l":7070.3525582437,"c":7153.9149899756,"v":476514.2793516175,"t":1712800800}
+{"o":7153.9149899756,"h":7175.4729702856,"l":7118.6120334584,"c":7161.1851643536,"v":375531.9207648841,"t":1712804400}
+{"o":7161.1851643536,"h":7214.431623559,"l":7115.0129486693,"c":7201.4190223237,"v":385587.1550594167,"t":1712808000}
+{"o":7201.4190223237,"h":7215.1864729631,"l":7151.1155752482,"c":7208.4652451527,"v":436072.0973428082,"t":1712811600}
+{"o":7208.4652451527,"h":7258.4290725572,"l":7177.7658287794,"c":7246.5972280931,"v":380718.1272228521,"t":1712815200}
+{"o":7246.5972280931,"h":7300.0201898807,"l":7221.8743447972,"c":7240.9191537667,"v":365676.4976524862,"t":1712818800}
+{"o":7240.9191537667,"h":7287.3941434558,"l":7218.5874261098,"c":7242.6340804356,"v":331675.6993671103,"t":1712822400}
+{"o":7242.6340804356,"h":7261.8815189671,"l":7163.3056276261,"c":7170.4187739083,"v":282129.1120496548,"t":1712826000}
+{"o":7170.4187739083,"h":7202.5435001737,"l":7132.5437027372,"c":7143.6066265762,"v":310414.4793259304,"t":1712829600}
+{"o":7143.6066265762,"h":7168.3187448356,"l":7049.3040085003,"c":7071.3974308955,"v":344951.4964270376,"t":1712833200}
+{"o":7071.3974308955,"h":7163.9961066588,"l":7048.182029521,"c":7121.7311009013,"v":399651.4956947253,"t":1712836800}
+{"o":7121.7311009013,"h":7270.8942568148,"l":7103.6642536832,"c":7169.8862616776,"v":490222.8197790714,"t":1712840400}
+{"o":7169.8862616776,"h":7219.7420410615,"l":7057.520477325,"c":7193.7429274294,"v":496689.0654732334,"t":1712844000}
+{"o":7193.7429274294,"h":7260.3051612537,"l":6999.2089138922,"c":7186.8595256962,"v":515307.8618253566,"t":1712847600}
+{"o":7186.8595256962,"h":7276.7987160273,"l":7129.4142232265,"c":7209.9716733823,"v":408943.7424155722,"t":1712851200}
+{"o":7209.9716733823,"h":7280.6882048143,"l":7191.9935236217,"c":7243.3720478096,"v":400609.0818474078,"t":1712854800}
+{"o":7243.3720478096,"h":7311.9206521993,"l":7199.7346091237,"c":7252.7365833955,"v":465968.0500100791,"t":1712858400}
+{"o":7252.7365833955,"h":7301.0602986684,"l":7225.9846787085,"c":7242.1338203882,"v":362783.4414221118,"t":1712862000}
+{"o":7242.1338203882,"h":7295.6225686767,"l":7220.9493071475,"c":7236.7429498497,"v":376561.3498534191,"t":1712865600}
+{"o":7236.7429498497,"h":7261.6656814692,"l":7142.0746839667,"c":7157.2892877507,"v":448309.4532641235,"t":1712869200}
+{"o":7157.2892877507,"h":7188.2415272133,"l":7134.8021067048,"c":7169.7920502494,"v":413159.3935150885,"t":1712872800}
+{"o":7169.7920502494,"h":7183.0291068536,"l":7129.8052436424,"c":7150.2494292442,"v":400594.0817476851,"t":1712876400}
+{"o":7150.2494292442,"h":7207.5311765908,"l":7133.4677322267,"c":7189.0999997395,"v":354376.7453438835,"t":1712880000}
+{"o":7189.0999997395,"h":7230.3973676955,"l":7147.8147903872,"c":7156.4306410525,"v":388517.3877311876,"t":1712883600}
+{"o":7156.4306410525,"h":7231.1096364414,"l":7139.4523394641,"c":7180.262739211,"v":378936.358440692,"t":1712887200}
+{"o":7180.262739211,"h":7245.6620970461,"l":7174.4560207927,"c":7223.423092446,"v":321275.4947000801,"t":1712890800}
+{"o":7223.423092446,"h":7253.8741740413,"l":7176.3890014817,"c":7235.1414071494,"v":318128.9549525381,"t":1712894400}
+{"o":7235.1414071494,"h":7287.7158831204,"l":7211.488339367,"c":7285.1086791923,"v":376345.204405585,"t":1712898000}
+{"o":7285.1086791923,"h":7295.8328432943,"l":7196.4401732162,"c":7224.5171134733,"v":323824.7842033887,"t":1712901600}
+{"o":7224.5171134733,"h":7260.2623289923,"l":7163.8127317123,"c":7181.5320276493,"v":282165.2938077822,"t":1712905200}
+{"o":7181.5320276493,"h":7205.3092249435,"l":7104.7773587934,"c":7169.9049359401,"v":300327.6977764865,"t":1712908800}
+{"o":7169.9049359401,"h":7208.7873953834,"l":7125.0305227308,"c":7147.5265542985,"v":257231.1744530716,"t":1712912400}
+{"o":7147.5265542985,"h":7158.8446152175,"l":7097.4868227941,"c":7135.6125227847,"v":294259.5982201382,"t":1712916000}
+{"o":7135.6125227847,"h":7184.864957369,"l":7109.1006201572,"c":7160.2892029779,"v":308692.4337234065,"t":1712919600}
+{"o":7160.2892029779,"h":7177.6185752733,"l":6807.1205785671,"c":7031.8791611168,"v":394717.3576990932,"t":1712923200}
+{"o":7031.8791611168,"h":7054.2387851254,"l":6833.9980843015,"c":6951.6796407425,"v":681268.8706007948,"t":1712926800}
+{"o":6951.6796407425,"h":6996.9671621074,"l":6885.2788187339,"c":6936.9797591954,"v":493891.8433476713,"t":1712930400}
+{"o":6936.9797591954,"h":6993.1249269027,"l":6846.9460950542,"c":6934.7060594236,"v":458190.7578543812,"t":1712934000}
+{"o":6934.7060594236,"h":6960.0099252077,"l":6822.7592497776,"c":6877.7726519183,"v":619376.7020968548,"t":1712937600}
+{"o":6877.7726519183,"h":6903.6786313926,"l":6590.6498740774,"c":6787.5232070338,"v":920698.9368013907,"t":1712941200}
+{"o":6787.5232070338,"h":6787.5290862861,"l":5856.2190001466,"c":6268.548513675,"v":1301114.7199368828,"t":1712944800}
+{"o":6268.548513675,"h":6509.0069625974,"l":5907.4768058306,"c":6200.3539860451,"v":1018628.8791229588,"t":1712948400}
+{"o":6200.3539860451,"h":6454.556694438,"l":6158.4977649122,"c":6333.6547923852,"v":605485.8285987531,"t":1712952000}
+{"o":6333.6547923852,"h":6435.0446097741,"l":6199.5894292442,"c":6304.0033201714,"v":522027.9152722628,"t":1712955600}
+{"o":6304.0033201714,"h":6347.7037251733,"l":6198.1299306805,"c":6276.7650061576,"v":551297.6443105165,"t":1712959200}
+{"o":6276.7650061576,"h":6399.0285223347,"l":6197.909072252,"c":6351.493224821,"v":469606.0793523626,"t":1712962800}
+{"o":6351.493224821,"h":6380.3966653699,"l":6262.5868506766,"c":6282.2304380687,"v":475668.2260048667,"t":1712966400}
+{"o":6282.2304380687,"h":6291.9491741395,"l":5957.2181878813,"c":6054.3623741773,"v":575019.0071738492,"t":1712970000}
+{"o":6054.3623741773,"h":6214.761564751,"l":5915.4699368815,"c":6193.9039120652,"v":570252.7681298567,"t":1712973600}
+{"o":6193.9039120652,"h":6350.6929559752,"l":6161.1424906532,"c":6291.5137413308,"v":490911.7390000162,"t":1712977200}
+{"o":6291.5137413308,"h":6423.2327637258,"l":6267.0873920911,"c":6368.8754471862,"v":446100.9719354991,"t":1712980800}
+{"o":6368.8754471862,"h":6427.740418358,"l":6318.0919876618,"c":6327.8833324818,"v":327235.4108459913,"t":1712984400}
+{"o":6327.8833324818,"h":6379.5048586302,"l":6291.4861158093,"c":6351.6119293697,"v":300229.986835626,"t":1712988000}
+{"o":6351.6119293697,"h":6370.9987789889,"l":6243.2715845143,"c":6265.2839290618,"v":259693.2389070086,"t":1712991600}
+{"o":6265.2839290618,"h":6308.4303895702,"l":6198.7911080539,"c":6213.8512643281,"v":261335.3254184601,"t":1712995200}
+{"o":6213.8512643281,"h":6283.5456625708,"l":6198.5419377398,"c":6268.0513503952,"v":321600.8020972632,"t":1712998800}
+{"o":6268.0513503952,"h":6313.2867219764,"l":6240.4277425208,"c":6301.984716721,"v":313275.0101754339,"t":1713002400}
+{"o":6301.984716721,"h":6361.4029545738,"l":6259.7157708695,"c":6272.0679994362,"v":320142.1527203612,"t":1713006000}
+{"o":6272.0679994362,"h":6335.8908355515,"l":6225.0825237185,"c":6299.7555086675,"v":307590.7931676332,"t":1713009600}
+{"o":6299.7555086675,"h":6346.7205721187,"l":6237.79473893,"c":6267.7353938822,"v":322847.8373284125,"t":1713013200}
+{"o":6267.7353938822,"h":6294.1837206373,"l":6178.3188471006,"c":6216.0179532152,"v":329710.7420481417,"t":1713016800}
+{"o":6216.0179532152,"h":6293.7208270615,"l":6144.1064385831,"c":6178.6551942814,"v":451645.3748554373,"t":1713020400}
+{"o":6178.6551942814,"h":6210.3332094735,"l":5984.0345509212,"c":6035.9925908991,"v":505745.8500975942,"t":1713024000}
+{"o":6035.9925908991,"h":6039.1348764488,"l":5627.8303176575,"c":5770.7494976701,"v":1035497.6045561398,"t":1713027600}
+{"o":5770.7494976701,"h":5994.2895845906,"l":5585.7333512961,"c":5944.8481964466,"v":690845.9478574046,"t":1713031200}
+{"o":5944.8481964466,"h":5974.7272015216,"l":5297.7976677762,"c":5533.6758020058,"v":695156.3008874955,"t":1713034800}
+{"o":5533.6758020058,"h":5580.2036528282,"l":4761.2032652775,"c":5148.8919148424,"v":2045557.5223201418,"t":1713038400}
+{"o":5148.8919148424,"h":5516.000264676,"l":4877.0592639048,"c":5497.8892422463,"v":1377346.1699867893,"t":1713042000}
+{"o":5497.8892422463,"h":5923.2343622664,"l":5230.5680098963,"c":5853.0808238193,"v":1454908.3982093148,"t":1713045600}
+{"o":5853.0808238193,"h":5889.404457011,"l":5584.2478977929,"c":5722.6043857941,"v":1094016.6739870701,"t":1713049200}
+{"o":5722.6043857941,"h":5841.2126922643,"l":5592.3533920053,"c":5708.6419526226,"v":820917.2660027619,"t":1713052800}
+{"o":5708.6419526226,"h":5811.0612437638,"l":5567.2275338832,"c":5745.9010342623,"v":506771.7284363848,"t":1713056400}
+{"o":5745.9010342623,"h":5784.7580450601,"l":5567.2886044742,"c":5575.8705644099,"v":482946.3484716521,"t":1713060000}
+{"o":5575.8705644099,"h":5845.61922269,"l":5261.2526654414,"c":5592.4713393923,"v":525794.7847626437,"t":1713063600}
+{"o":5592.4713393923,"h":5863.9404195566,"l":5549.5725498195,"c":5810.3315849709,"v":546854.108022369,"t":1713067200}
+{"o":5810.3315849709,"h":5957.4603630906,"l":5788.1555840267,"c":5914.8409469311,"v":569586.6546318701,"t":1713070800}
+{"o":5914.8409469311,"h":6008.5719298328,"l":5827.4271153876,"c":5934.656768382,"v":469050.9864306284,"t":1713074400}
+{"o":5934.656768382,"h":5996.6185400824,"l":5887.7511324009,"c":5970.8346126287,"v":379801.3202075419,"t":1713078000}
+{"o":5970.8346126287,"h":6033.9348976842,"l":5910.1358860651,"c":5933.7167970676,"v":424135.495332757,"t":1713081600}
+{"o":5933.7167970676,"h":5989.1719902352,"l":5826.492125515,"c":5868.8452021798,"v":408911.0851353324,"t":1713085200}
+{"o":5868.8452021798,"h":5966.075197696,"l":5866.7277208375,"c":5910.2476001981,"v":449452.1909573888,"t":1713088800}
+{"o":5910.2476001981,"h":5932.9718600046,"l":5608.7051498984,"c":5761.0197929553,"v":389149.2052166823,"t":1713092400}
+{"o":5761.0197929553,"h":5938.5103509259,"l":5725.9697058775,"c":5871.0837486305,"v":437492.7620781802,"t":1713096000}
+{"o":5871.0837486305,"h":5946.7876181216,"l":5677.2599846328,"c":5715.761135876,"v":533493.7082841435,"t":1713099600}
+{"o":5715.761135876,"h":5797.4196579245,"l":5549.6139798323,"c":5692.3005732055,"v":598100.0974592204,"t":1713103200}
+{"o":5692.3005732055,"h":5818.7430294069,"l":5664.5297750817,"c":5724.1251253154,"v":568226.9574370212,"t":1713106800}
+{"o":5724.1251253154,"h":5888.2047437314,"l":5704.2164334222,"c":5770.5535483853,"v":574135.2446355114,"t":1713110400}
+{"o":5770.5535483853,"h":5821.7749127646,"l":5463.4283691318,"c":5714.5699402034,"v":851365.3251176947,"t":1713114000}
+{"o":5714.5699402034,"h":5937.416146213,"l":5695.5846979622,"c":5902.3741014866,"v":613334.382929309,"t":1713117600}
+{"o":5902.3741014866,"h":5927.6532921678,"l":5824.1471747471,"c":5875.7462018101,"v":432825.5025714876,"t":1713121200}
+{"o":5875.7462018101,"h":5957.0416197188,"l":5830.0825694691,"c":5852.1102326347,"v":457108.3263236984,"t":1713124800}
+{"o":5852.1102326347,"h":5885.3503417511,"l":5784.0948565644,"c":5869.5976442941,"v":435577.2797487822,"t":1713128400}
+{"o":5869.5976442941,"h":6269.5147133243,"l":5859.0082156601,"c":6243.7687124077,"v":764927.2966292386,"t":1713132000}
+{"o":6243.7687124077,"h":6342.3937784579,"l":6227.0785945091,"c":6285.5126023659,"v":534048.6422429708,"t":1713135600}
+{"o":6285.5126023659,"h":6285.5126023659,"l":6123.0987368027,"c":6165.5250697986,"v":457298.1618449016,"t":1713139200}
+{"o":6165.5250697986,"h":6205.9668749868,"l":6099.977124793,"c":6155.2191075454,"v":410028.2248456255,"t":1713142800}
+{"o":6155.2191075454,"h":6175.8899386444,"l":6074.4453811331,"c":6100.1654930662,"v":347784.877426221,"t":1713146400}
+{"o":6100.1654930662,"h":6187.2378604222,"l":6082.456351559,"c":6139.9266036356,"v":336623.5996630729,"t":1713150000}
+{"o":6139.9266036356,"h":6170.2983552099,"l":6016.7087418069,"c":6146.4995136796,"v":366272.586947425,"t":1713153600}
+{"o":6146.4995136796,"h":6303.1617025179,"l":6082.8002332728,"c":6296.5191110804,"v":362883.3982750463,"t":1713157200}
+{"o":6296.5191110804,"h":6502.7639737512,"l":6262.7613187517,"c":6452.6055904695,"v":616045.6001248978,"t":1713160800}
+{"o":6452.6055904695,"h":6491.1177602491,"l":6382.0866774685,"c":6387.1706726759,"v":469203.1794432961,"t":1713164400}
+{"o":6387.1706726759,"h":6435.1772506556,"l":6336.8181574646,"c":6355.7681203662,"v":385455.9737046023,"t":1713168000}
+{"o":6355.7681203662,"h":6427.2476815732,"l":6312.5062920603,"c":6391.4033219966,"v":340800.273798642,"t":1713171600}
+{"o":6391.4033219966,"h":6432.2425507328,"l":6359.1627193965,"c":6369.4419193044,"v":298167.4339033788,"t":1713175200}
+{"o":6369.4419193044,"h":6394.8775794815,"l":6256.8503707152,"c":6262.8555291111,"v":319659.3859454776,"t":1713178800}
+{"o":6262.8555291111,"h":6308.8951166375,"l":6193.5272505287,"c":6264.4518056682,"v":393982.1615063759,"t":1713182400}
+{"o":6264.4518056682,"h":6364.6826018312,"l":6154.0965790292,"c":6199.044818186,"v":427784.8467078072,"t":1713186000}
+{"o":6199.044818186,"h":6320.5825301576,"l":5906.3275297803,"c":6006.7275980729,"v":764189.0551943263,"t":1713189600}
+{"o":6006.7275980729,"h":6122.2749088062,"l":5843.8239342437,"c":5946.5513530318,"v":849727.2647308587,"t":1713193200}
+{"o":5946.5513530318,"h":6047.9539091575,"l":5591.581596856,"c":5798.5502081957,"v":660135.0600577954,"t":1713196800}
+{"o":5798.5502081957,"h":5919.1075527237,"l":5596.7823769886,"c":5769.8736390421,"v":726072.7829501361,"t":1713200400}
+{"o":5769.8736390421,"h":5809.8855385062,"l":5405.6857059391,"c":5604.9293784114,"v":706714.1960014199,"t":1713204000}
+{"o":5604.9293784114,"h":5773.1686371588,"l":5435.8825179749,"c":5720.858978502,"v":723091.0666332482,"t":1713207600}
+{"o":5720.858978502,"h":5786.963003233,"l":5627.7423301202,"c":5644.063255989,"v":481171.9538224033,"t":1713211200}
+{"o":5644.063255989,"h":5749.3026037373,"l":5580.8532999243,"c":5726.5614631573,"v":391320.715308251,"t":1713214800}
+{"o":5726.5614631573,"h":5824.8202739558,"l":5632.6524074274,"c":5800.3607274146,"v":419608.040425477,"t":1713218400}
+{"o":5800.3607274146,"h":5810.4784521359,"l":5669.9145916013,"c":5742.3577515169,"v":305568.3707186901,"t":1713222000}
+{"o":5742.3577515169,"h":5764.6318046426,"l":5615.1425185917,"c":5700.5189771724,"v":429807.1596723776,"t":1713225600}
+{"o":5700.5189771724,"h":5830.8515139156,"l":5636.5588186386,"c":5710.516014508,"v":487114.1330404128,"t":1713229200}
+{"o":5710.516014508,"h":5751.0795722205,"l":5627.3650140455,"c":5712.8223034502,"v":402400.6985153111,"t":1713232800}
+{"o":5712.8223034502,"h":5747.2101698279,"l":5541.4650150844,"c":5580.0153056553,"v":430640.3609751723,"t":1713236400}
+{"o":5580.0153056553,"h":5616.1672090615,"l":5284.3881941697,"c":5478.4755466828,"v":684855.4892759825,"t":1713240000}
+{"o":5478.4755466828,"h":5580.3375215701,"l":5458.8411206108,"c":5542.6020356589,"v":430455.2974378909,"t":1713243600}
+{"o":5542.6020356589,"h":5665.101751462,"l":5471.8516930213,"c":5632.9425748514,"v":408007.4914068533,"t":1713247200}
+{"o":5632.9425748514,"h":5765.1408340637,"l":5618.4433079272,"c":5717.8486085369,"v":373349.8103146928,"t":1713250800}
+{"o":5717.8486085369,"h":5725.7998901983,"l":5646.0850523363,"c":5671.7888450551,"v":322451.0747988477,"t":1713254400}
+{"o":5671.7888450551,"h":5738.339419352,"l":5604.7738496243,"c":5635.8620551947,"v":305515.1559630442,"t":1713258000}
+{"o":5635.8620551947,"h":5653.1055207438,"l":5389.6605591711,"c":5530.6583261002,"v":625303.3824926529,"t":1713261600}
+{"o":5530.6583261002,"h":5669.6556694854,"l":5477.2152862986,"c":5641.8567742053,"v":594792.3780789521,"t":1713265200}
+{"o":5641.8567742053,"h":5648.3093958727,"l":5508.8065586707,"c":5538.7802541154,"v":504797.1213341256,"t":1713268800}
+{"o":5538.7802541154,"h":5558.0794335026,"l":5301.6125252002,"c":5472.6673336654,"v":715859.7341861255,"t":1713272400}
+{"o":5472.6673336654,"h":5583.1127263265,"l":5412.7969219694,"c":5434.9956064225,"v":729410.0414732902,"t":1713276000}
+{"o":5434.9956064225,"h":5488.063500094,"l":5278.8968405525,"c":5295.3423699585,"v":737844.3990981845,"t":1713279600}
+{"o":5295.3423699585,"h":5487.7368904928,"l":5213.2213332762,"c":5473.0428390922,"v":744973.9742225109,"t":1713283200}
+{"o":5473.0428390922,"h":5720.7819147943,"l":5443.0998147213,"c":5482.7231596797,"v":691253.2566279676,"t":1713286800}
+{"o":5482.7231596797,"h":5590.1552298431,"l":5453.8702342415,"c":5556.0620874143,"v":659861.3749518868,"t":1713290400}
+{"o":5556.0620874143,"h":5591.2766708962,"l":5453.6680969331,"c":5481.4690919311,"v":460291.7210780664,"t":1713294000}
+{"o":5481.4690919311,"h":5568.4553604347,"l":5449.9822829123,"c":5561.1119959345,"v":364268.798230712,"t":1713297600}
+{"o":5561.1119959345,"h":5740.821890986,"l":5536.4334425101,"c":5689.876832398,"v":481523.2871975361,"t":1713301200}
+{"o":5689.876832398,"h":5726.2299424161,"l":5636.6456298322,"c":5707.8814457244,"v":454469.4777354081,"t":1713304800}
+{"o":5707.8814457244,"h":5724.6197956501,"l":5640.7213702751,"c":5652.7498680484,"v":382354.9778329089,"t":1713308400}
+{"o":5652.7498680484,"h":5763.3556999335,"l":5615.0034602446,"c":5697.8520571245,"v":362628.3343120496,"t":1713312000}
+{"o":5697.8520571245,"h":5715.8115635113,"l":5592.9860382504,"c":5685.7709976944,"v":386718.3831492258,"t":1713315600}
+{"o":5685.7709976944,"h":5704.135137978,"l":5607.4505810887,"c":5678.7677718687,"v":372197.195958973,"t":1713319200}
+{"o":5678.7677718687,"h":5713.1260087281,"l":5656.3623295437,"c":5698.3534657634,"v":283632.0537862888,"t":1713322800}
+{"o":5698.3534657634,"h":5919.7826531887,"l":5663.4247161841,"c":5863.6007290898,"v":432634.6627682022,"t":1713326400}
+{"o":5863.6007290898,"h":5895.1551870576,"l":5772.4110053399,"c":5786.1508290895,"v":545047.2405821987,"t":1713330000}
+{"o":5786.1508290895,"h":5849.4475267727,"l":5743.0579559308,"c":5823.1002978407,"v":322605.9064500061,"t":1713333600}
+{"o":5823.1002978407,"h":5840.4707835146,"l":5735.2124834077,"c":5787.2443800824,"v":320702.309219853,"t":1713337200}
+{"o":5787.2443800824,"h":5817.590735714,"l":5711.1057312187,"c":5753.9381614749,"v":302693.6081191055,"t":1713340800}
+{"o":5753.9381614749,"h":5801.268059374,"l":5733.4769897114,"c":5768.4393721891,"v":258475.2606342333,"t":1713344400}
+{"o":5768.4393721891,"h":5771.577709453,"l":5654.763856913,"c":5667.8792083051,"v":295059.4729951971,"t":1713348000}
+{"o":5667.8792083051,"h":5707.251448921,"l":5563.3529360697,"c":5568.5615436599,"v":326720.6221798515,"t":1713351600}
+{"o":5568.5615436599,"h":5606.1307878511,"l":5422.9064947906,"c":5482.4338523335,"v":465679.0017669807,"t":1713355200}
+{"o":5482.4338523335,"h":5605.9801398511,"l":5459.5030836329,"c":5547.2918255346,"v":459972.617144022,"t":1713358800}
+{"o":5547.2918255346,"h":5552.1150054162,"l":5330.8544594364,"c":5454.0190242823,"v":886943.5829721757,"t":1713362400}
+{"o":5454.0190242823,"h":5473.2114575908,"l":5281.3234340507,"c":5339.1896097297,"v":865701.9316827902,"t":1713366000}
+{"o":5339.1896097297,"h":5454.788914608,"l":5259.4347289772,"c":5318.9502952275,"v":730672.6060309621,"t":1713369600}
+{"o":5318.9502952275,"h":5518.9797237114,"l":5311.3103112076,"c":5494.4772556493,"v":525562.1256990272,"t":1713373200}
+{"o":5494.4772556493,"h":5719.5832565552,"l":5468.1054826523,"c":5620.598159282,"v":705828.6854560752,"t":1713376800}
+{"o":5620.598159282,"h":5626.8321877883,"l":5501.7736457203,"c":5576.3892639954,"v":415691.2986604889,"t":1713380400}
+{"o":5576.3892639954,"h":5659.5537483081,"l":5512.033464128,"c":5533.4307000084,"v":447041.103409173,"t":1713384000}
+{"o":5533.4307000084,"h":5715.5803944898,"l":5529.0408202142,"c":5602.4359813171,"v":466633.1323214824,"t":1713387600}
+{"o":5602.4359813171,"h":5620.2396255319,"l":5546.5752336842,"c":5584.0736242258,"v":344467.4721597774,"t":1713391200}
+{"o":5584.0736242258,"h":5607.9587373371,"l":5412.0956455306,"c":5464.2194212996,"v":408985.7742606053,"t":1713394800}
+{"o":5464.2194212996,"h":5513.7406718748,"l":5375.6333583066,"c":5481.4549980106,"v":465563.6499205359,"t":1713398400}
+{"o":5481.4549980106,"h":5559.5726523802,"l":5462.8895839687,"c":5534.7457160579,"v":436511.6845951354,"t":1713402000}
+{"o":5534.7457160579,"h":5589.7442948401,"l":5471.3022101473,"c":5559.2646877098,"v":409495.0909902726,"t":1713405600}
+{"o":5559.2646877098,"h":5666.2662913066,"l":5543.3847348701,"c":5622.5308401156,"v":393341.7563250946,"t":1713409200}
+{"o":5622.5308401156,"h":5676.0603137626,"l":5563.9885390074,"c":5570.8242576625,"v":317625.1867607132,"t":1713412800}
+{"o":5570.8242576625,"h":5644.1279855855,"l":5499.2030226919,"c":5519.8094279665,"v":350877.6387761604,"t":1713416400}
+{"o":5519.8094279665,"h":5536.6672066631,"l":5371.971163309,"c":5436.1334964987,"v":351622.1450925994,"t":1713420000}
+{"o":5436.1334964987,"h":5465.8946313913,"l":5343.7735440492,"c":5364.0269356995,"v":484118.699390528,"t":1713423600}
+{"o":5364.0269356995,"h":5443.3291889265,"l":5293.5919775904,"c":5399.8743792338,"v":374361.8201169322,"t":1713427200}
+{"o":5399.8743792338,"h":5462.3437584802,"l":5371.2361989119,"c":5428.5156855685,"v":315533.0744262657,"t":1713430800}
+{"o":5428.5156855685,"h":5553.5884148392,"l":5411.437785814,"c":5527.7842519182,"v":312143.172788978,"t":1713434400}
+{"o":5527.7842519182,"h":5702.8028696939,"l":5521.8237427245,"c":5632.4495672966,"v":488162.9361085122,"t":1713438000}
+{"o":5632.4495672966,"h":5660.2858801022,"l":5476.9707360085,"c":5524.5406976226,"v":378663.9065129234,"t":1713441600}
+{"o":5524.5406976226,"h":5597.44936602,"l":5477.4472736278,"c":5576.2315224032,"v":422039.042263229,"t":1713445200}
+{"o":5576.2315224032,"h":5797.3171730723,"l":5528.6054087173,"c":5755.4796101713,"v":652353.3702376384,"t":1713448800}
+{"o":5755.4796101713,"h":5868.3396282972,"l":5737.1517731044,"c":5778.90546006,"v":570378.2843419776,"t":1713452400}
+{"o":5778.90546006,"h":5874.9576813095,"l":5745.2954556432,"c":5784.0661963883,"v":515973.2355639433,"t":1713456000}
+{"o":5784.0661963883,"h":5803.4521207836,"l":5662.9215072966,"c":5681.1644147158,"v":424399.9685956915,"t":1713459600}
+{"o":5681.1644147158,"h":5769.4988754879,"l":5623.5494598932,"c":5764.1034437529,"v":424704.3443189972,"t":1713463200}
+{"o":5764.1034437529,"h":5842.7970109557,"l":5745.0856679383,"c":5820.4130569596,"v":349472.7115840413,"t":1713466800}
+{"o":5820.4130569596,"h":5847.8371133255,"l":5788.859445886,"c":5817.1832482245,"v":315901.0752826205,"t":1713470400}
+{"o":5817.1832482245,"h":5883.8438018687,"l":5794.5136239744,"c":5836.6960447864,"v":335993.301612909,"t":1713474000}
+{"o":5836.6960447864,"h":5970.1292909435,"l":5813.8848772797,"c":5928.9151342751,"v":417364.8136475046,"t":1713477600}
+{"o":5928.9151342751,"h":5964.753741474,"l":5881.9201537203,"c":5892.9332600418,"v":314456.4572736385,"t":1713481200}
+{"o":5892.9332600418,"h":5911.6339614519,"l":5725.9530488402,"c":5735.2034635793,"v":370153.9155836503,"t":1713484800}
+{"o":5735.2034635793,"h":5755.0314907131,"l":5385.3084320462,"c":5480.1306043406,"v":901530.1892131292,"t":1713488400}
+{"o":5480.1306043406,"h":5523.9971628854,"l":5223.8892700465,"c":5509.0898859197,"v":1152533.0436428897,"t":1713492000}
+{"o":5509.0898859197,"h":5673.1244878145,"l":5485.6875991919,"c":5661.789692899,"v":799956.2619702454,"t":1713495600}
+{"o":5661.789692899,"h":5836.5238186361,"l":5645.7877599079,"c":5784.6208470175,"v":596129.4713650664,"t":1713499200}
+{"o":5784.6208470175,"h":5839.0926082074,"l":5681.036457121,"c":5765.5479381842,"v":488440.2804985644,"t":1713502800}
+{"o":5765.5479381842,"h":6063.8070766481,"l":5701.9167260134,"c":6016.1989422885,"v":649990.5659045799,"t":1713506400}
+{"o":6016.1989422885,"h":6091.129427313,"l":5914.3718791611,"c":5944.270395392,"v":577583.4835150483,"t":1713510000}
+{"o":5944.270395392,"h":6039.8473826356,"l":5924.4469138854,"c":5984.8633742841,"v":475353.1645663497,"t":1713513600}
+{"o":5984.8633742841,"h":6009.9545412658,"l":5928.3196300987,"c":5955.639603661,"v":347235.0452411236,"t":1713517200}
+{"o":5955.639603661,"h":6036.1573681045,"l":5936.7780059436,"c":6009.8090320759,"v":381244.4026588744,"t":1713520800}
+{"o":6009.8090320759,"h":6055.0143996516,"l":5983.8236142326,"c":5992.6986621198,"v":390772.5572082713,"t":1713524400}
+{"o":5992.6986621198,"h":6030.595416479,"l":5935.0328564182,"c":5972.9719459569,"v":444354.9073410277,"t":1713528000}
+{"o":5972.9719459569,"h":6014.4519308655,"l":5926.0725064544,"c":5987.2263455505,"v":451873.6677071032,"t":1713531600}
+{"o":5987.2263455505,"h":6087.7086822409,"l":5856.5144071796,"c":6040.0689630124,"v":495051.9188543168,"t":1713535200}
+{"o":6040.0689630124,"h":6132.3767569706,"l":6005.3541508313,"c":6065.0111083407,"v":449721.1448740478,"t":1713538800}
+{"o":6065.0111083407,"h":6123.2837716229,"l":5960.1628174887,"c":6043.8627300675,"v":560326.7344234071,"t":1713542400}
+{"o":6043.8627300675,"h":6093.09659166,"l":5996.8978180575,"c":6071.3976945384,"v":409616.3158919667,"t":1713546000}
+{"o":6071.3976945384,"h":6076.0157930363,"l":5989.1365718819,"c":6005.0474838093,"v":299820.5662146746,"t":1713549600}
+{"o":6005.0474838093,"h":6048.7255071644,"l":5982.2343069679,"c":6033.8873976751,"v":279358.4275881654,"t":1713553200}
+{"o":6033.8873976751,"h":6039.4559047511,"l":5910.151528408,"c":5932.2448211589,"v":367011.438575991,"t":1713556800}
+{"o":5932.2448211589,"h":6009.4382153475,"l":5926.3735594914,"c":5991.2874896821,"v":287598.758495897,"t":1713560400}
+{"o":5991.2874896821,"h":6076.8475559479,"l":5935.8190771621,"c":5958.3265264796,"v":279718.2741410245,"t":1713564000}
+{"o":5958.3265264796,"h":5976.9901545906,"l":5810.5439095486,"c":5906.6539807607,"v":476403.0054871532,"t":1713567600}
+{"o":5906.6539807607,"h":6001.6955393744,"l":5825.7846803382,"c":5839.9878047655,"v":474174.391523924,"t":1713571200}
+{"o":5839.9878047655,"h":5920.3247673909,"l":5791.4012523964,"c":5891.3504469533,"v":337699.4531188287,"t":1713574800}
+{"o":5891.3504469533,"h":5956.7517398814,"l":5864.3426394735,"c":5916.5784566373,"v":294889.8829891281,"t":1713578400}
+{"o":5916.5784566373,"h":5934.5740477598,"l":5886.5243476408,"c":5905.3170182867,"v":222746.1790676975,"t":1713582000}
+{"o":5905.3170182867,"h":6012.8283417123,"l":5874.6974457784,"c":6004.5210361847,"v":257405.5863379138,"t":1713585600}
+{"o":6004.5210361847,"h":6015.9356590777,"l":5934.9240159081,"c":5960.1866488868,"v":314726.4566473659,"t":1713589200}
+{"o":5960.1866488868,"h":6014.2044124887,"l":5922.404611177,"c":5971.912932019,"v":218937.6522180628,"t":1713592800}
+{"o":5971.912932019,"h":5998.0366496852,"l":5943.4754527781,"c":5952.9352010897,"v":184996.9053177467,"t":1713596400}
+{"o":5952.9352010897,"h":5977.1719561086,"l":5888.8032645982,"c":5906.0433672948,"v":207895.9606224756,"t":1713600000}
+{"o":5906.0433672948,"h":5919.8109590908,"l":5810.3147454908,"c":5849.4789716694,"v":264464.9634160139,"t":1713603600}
+{"o":5849.4789716694,"h":5883.4492469149,"l":5812.2896666624,"c":5863.85849371,"v":253443.6823630869,"t":1713607200}
+{"o":5863.85849371,"h":5895.752325747,"l":5839.6889158123,"c":5869.9222069113,"v":203107.7843848726,"t":1713610800}
+{"o":5869.9222069113,"h":5932.1825024441,"l":5846.2554998648,"c":5903.556129319,"v":217825.281212581,"t":1713614400}
+{"o":5903.556129319,"h":5948.0485472607,"l":5897.6597686628,"c":5910.8147452591,"v":267867.7865837935,"t":1713618000}
+{"o":5910.8147452591,"h":5947.0676574159,"l":5885.7116475587,"c":5926.2802284972,"v":226996.2691306739,"t":1713621600}
+{"o":5926.2802284972,"h":6117.8134184095,"l":5893.5691031906,"c":6109.6076643263,"v":345533.5685664486,"t":1713625200}
+{"o":6109.6076643263,"h":6150.5539660957,"l":6069.1020071542,"c":6119.5734237886,"v":505951.5177773365,"t":1713628800}
+{"o":6119.5734237886,"h":6271.7203042531,"l":6114.5033422477,"c":6250.3243037156,"v":535145.5399038843,"t":1713632400}
+{"o":6250.3243037156,"h":6302.8385256575,"l":6203.1163612036,"c":6247.6017827776,"v":387363.1013315722,"t":1713636000}
+{"o":6247.6017827776,"h":6300.7060250843,"l":6218.9785061627,"c":6271.5205035777,"v":340042.044082202,"t":1713639600}
+{"o":6271.5205035777,"h":6322.4470301978,"l":6243.0504109293,"c":6277.9642134049,"v":405820.6748062154,"t":1713643200}
+{"o":6277.9642134049,"h":6302.3250038222,"l":6234.6538369434,"c":6253.1127630075,"v":275256.593144941,"t":1713646800}
+{"o":6253.1127630075,"h":6265.6272564393,"l":6188.4068270175,"c":6193.6422031202,"v":252341.284784655,"t":1713650400}
+{"o":6193.6422031202,"h":6283.8678939072,"l":6185.7483938146,"c":6271.3304426941,"v":275683.9639396133,"t":1713654000}
+{"o":6271.3304426941,"h":6275.3424743102,"l":6141.4427166634,"c":6163.932678731,"v":288602.8217692015,"t":1713657600}
+{"o":6163.932678731,"h":6242.2283804234,"l":6163.182777126,"c":6201.4183413469,"v":284947.0110786507,"t":1713661200}
+{"o":6201.4183413469,"h":6309.1299272461,"l":6186.1739791461,"c":6306.0817808924,"v":312941.3320722718,"t":1713664800}
+{"o":6306.0817808924,"h":6370.5006536709,"l":6233.7899585245,"c":6248.1321143313,"v":285516.8493505552,"t":1713668400}
+{"o":6248.1321143313,"h":6277.7695984694,"l":6216.8434423658,"c":6261.821832317,"v":216496.4236926039,"t":1713672000}
+{"o":6261.821832317,"h":6298.1160007561,"l":6218.2430740889,"c":6239.664359053,"v":355192.6788405213,"t":1713675600}
+{"o":6239.664359053,"h":6297.795759982,"l":6223.0189994051,"c":6266.9068069628,"v":254596.3307824193,"t":1713679200}
+{"o":6266.9068069628,"h":6288.6015657081,"l":6227.7947320697,"c":6266.9709009113,"v":193615.1937114109,"t":1713682800}
+{"o":6266.9709009113,"h":6332.287733521,"l":6258.4484924774,"c":6288.0630966332,"v":209727.8039736763,"t":1713686400}
+{"o":6288.0630966332,"h":6318.0819145555,"l":6256.0034248983,"c":6266.5155723901,"v":233264.482442673,"t":1713690000}
+{"o":6266.5155723901,"h":6286.9475121137,"l":6203.1192013013,"c":6260.6507220875,"v":291592.9010704588,"t":1713693600}
+{"o":6260.6507220875,"h":6324.9734545647,"l":6241.9401884165,"c":6280.88401961,"v":309246.068118265,"t":1713697200}
+{"o":6280.88401961,"h":6291.9430846854,"l":6209.1896020823,"c":6224.2380535197,"v":260645.1240912423,"t":1713700800}
+{"o":6224.2380535197,"h":6260.0878196543,"l":6160.9826291091,"c":6180.5034698597,"v":336176.9968126808,"t":1713704400}
+{"o":6180.5034698597,"h":6226.523066487,"l":6161.542952235,"c":6183.9868610498,"v":290449.8963647134,"t":1713708000}
+{"o":6183.9868610498,"h":6259.9794701378,"l":6172.3577302498,"c":6227.1345632185,"v":288551.2856878344,"t":1713711600}
+{"o":6227.1345632185,"h":6244.6790587718,"l":6055.0417427514,"c":6133.3697195561,"v":466849.0084808441,"t":1713715200}
+{"o":6133.3697195561,"h":6187.7951926742,"l":6103.3766851971,"c":6175.504682043,"v":275078.2799058381,"t":1713718800}
+{"o":6175.504682043,"h":6187.7163834935,"l":6140.9956922864,"c":6161.3206887224,"v":271419.7631040406,"t":1713722400}
+{"o":6161.3206887224,"h":6194.9668841149,"l":6136.697990651,"c":6136.697990651,"v":314263.0081213821,"t":1713726000}
+{"o":6136.697990651,"h":6194.7757157702,"l":6113.8106455396,"c":6188.1315744703,"v":347434.0069279847,"t":1713729600}
+{"o":6188.1315744703,"h":6256.8028698086,"l":6108.3217233549,"c":6176.9631699459,"v":355732.5276305946,"t":1713733200}
+{"o":6176.9631699459,"h":6241.6131506992,"l":6156.3498429742,"c":6177.8904005954,"v":304934.1354142224,"t":1713736800}
+{"o":6177.8904005954,"h":6201.4265541156,"l":6141.8974627514,"c":6173.0333783776,"v":260560.8322578573,"t":1713740400}
+{"o":6173.0333783776,"h":6240.7936198072,"l":6152.6195819444,"c":6178.3450379998,"v":269083.84799993,"t":1713744000}
+{"o":6178.3450379998,"h":6279.3331506,"l":6140.1424550988,"c":6140.1424550988,"v":355947.9397039328,"t":1713747600}
+{"o":6140.1424550988,"h":6161.0677525524,"l":6083.8970915983,"c":6113.7813731656,"v":342000.8932391491,"t":1713751200}
+{"o":6113.7813731656,"h":6279.7055315466,"l":6106.7274831089,"c":6232.7581822075,"v":299490.7995962728,"t":1713754800}
+{"o":6232.7581822075,"h":6298.3774852023,"l":6218.9769806285,"c":6262.1399791862,"v":297241.1849041387,"t":1713758400}
+{"o":6262.1399791862,"h":6358.6010989781,"l":6250.0335979963,"c":6354.4972302776,"v":251441.2370948133,"t":1713762000}
+{"o":6354.4972302776,"h":6493.8861243662,"l":6341.3320245459,"c":6424.127559003,"v":429280.9860857159,"t":1713765600}
+{"o":6424.127559003,"h":6470.6611866827,"l":6366.9124786975,"c":6367.1671884865,"v":330641.5687011236,"t":1713769200}
+{"o":6367.1671884865,"h":6401.1534763909,"l":6317.3172790563,"c":6329.97350991,"v":305913.4206455367,"t":1713772800}
+{"o":6329.97350991,"h":6387.0991152025,"l":6314.7975750204,"c":6384.821284403,"v":253498.479784351,"t":1713776400}
+{"o":6384.821284403,"h":6419.8186612581,"l":6366.4427692116,"c":6392.7684440333,"v":285982.3980565427,"t":1713780000}
+{"o":6392.7684440333,"h":6404.9244472454,"l":6324.2852489011,"c":6358.516575896,"v":279274.031050755,"t":1713783600}
+{"o":6358.516575896,"h":6424.6653007669,"l":6353.5252220848,"c":6396.2975093081,"v":359558.0472683097,"t":1713787200}
+{"o":6396.2975093081,"h":6429.828858139,"l":6342.9692728899,"c":6401.372859502,"v":432568.2120225175,"t":1713790800}
+{"o":6401.372859502,"h":6432.0067370135,"l":6347.7026664231,"c":6365.144148282,"v":904142.4545864754,"t":1713794400}
+{"o":6365.144148282,"h":6383.7619194915,"l":6291.4562153353,"c":6363.7960454945,"v":1965117.5336188411,"t":1713798000}
+{"o":6363.7960454945,"h":6428.9972006092,"l":6292.975024118,"c":6369.0279823263,"v":1450526.6916329397,"t":1713801600}
+{"o":6369.0279823263,"h":6479.3485791878,"l":6345.6730055626,"c":6431.5587121822,"v":1078543.496209017,"t":1713805200}
+{"o":6431.5587121822,"h":6450.7395549895,"l":6381.7051970519,"c":6391.7069322995,"v":818936.6076877922,"t":1713808800}
+{"o":6391.7069322995,"h":6422.3200900675,"l":6356.2580761926,"c":6410.2994699733,"v":406256.5591433957,"t":1713812400}
+{"o":6410.2994699733,"h":6456.6875892458,"l":6388.7393108952,"c":6421.8456515349,"v":356174.8477916809,"t":1713816000}
+{"o":6421.8456515349,"h":6463.2458295684,"l":6396.4715314405,"c":6453.9302960845,"v":402111.4788343905,"t":1713819600}
+{"o":6453.9302960845,"h":6577.0174950243,"l":6437.9659108829,"c":6551.3423231325,"v":412629.6508134464,"t":1713823200}
+{"o":6551.3423231325,"h":6579.1098232641,"l":6494.7623618872,"c":6509.3010796951,"v":404039.5133132153,"t":1713826800}
+{"o":6509.3010796951,"h":6607.2815720519,"l":6494.8817918389,"c":6591.7062378538,"v":395479.1849457643,"t":1713830400}
+{"o":6591.7062378538,"h":6604.6171384657,"l":6524.7932889774,"c":6541.0918701966,"v":425663.0251489971,"t":1713834000}
+{"o":6541.0918701966,"h":6579.0487294154,"l":6497.3435027521,"c":6511.9911198429,"v":406019.4260208644,"t":1713837600}
+{"o":6511.9911198429,"h":6545.5672606301,"l":6447.4206107195,"c":6448.1547716336,"v":413517.4601956417,"t":1713841200}
+{"o":4352.5187979001,"h":4377.7517672972,"l":4340.0261115425,"c":4352.5187979001,"v":254708.9053018839,"t":1706644800}
+{"o":4352.5187979001,"h":4358.2672771642,"l":4320.1059711519,"c":4321.2762405528,"v":243359.4251258274,"t":1706648400}
+{"o":4321.2762405528,"h":4332.841339945,"l":4284.4247947574,"c":4284.4247947574,"v":253265.2045046069,"t":1706652000}
+{"o":4284.4247947574,"h":4304.8150662857,"l":4185.6583700032,"c":4199.7570758484,"v":446653.4452346667,"t":1706655600}
+{"o":4199.7570758484,"h":4222.0989601415,"l":4092.4649641594,"c":4170.7299253265,"v":670123.3486197024,"t":1706659200}
+{"o":4170.7299253265,"h":4195.5293329411,"l":4122.3621230963,"c":4155.0687991904,"v":371207.5218489452,"t":1706662800}
+{"o":4155.0687991904,"h":4182.9776482392,"l":4128.9722582982,"c":4162.2606437868,"v":322986.2033315551,"t":1706666400}
+{"o":4162.2606437868,"h":4197.290823432,"l":4155.0811090912,"c":4190.7651331603,"v":222325.6665220621,"t":1706670000}
+{"o":4190.7651331603,"h":4190.7651331603,"l":4149.1808758263,"c":4176.3564064051,"v":243060.5723767517,"t":1706673600}
+{"o":4176.3564064051,"h":4217.2078657895,"l":4172.2172757561,"c":4186.894710175,"v":269591.0526221259,"t":1706677200}
+{"o":4186.894710175,"h":4194.9270662608,"l":4138.1776229397,"c":4159.2922725405,"v":241828.7711431718,"t":1706680800}
+{"o":4159.2922725405,"h":4215.5877347708,"l":4150.4061224834,"c":4209.6857754611,"v":226994.441033608,"t":1706684400}
+{"o":4209.6857754611,"h":4221.5347367639,"l":4180.6875606834,"c":4189.1200399685,"v":249765.1447554036,"t":1706688000}
+{"o":4189.1200399685,"h":4189.350477293,"l":4108.0149365172,"c":4111.2940643191,"v":294952.8326217551,"t":1706691600}
+{"o":4111.2940643191,"h":4130.6908728378,"l":4045.5027417893,"c":4045.5027417893,"v":426690.0097567801,"t":1706695200}
+{"o":4045.5027417893,"h":4113.3575538296,"l":4034.5320097701,"c":4107.161085963,"v":292557.0559021994,"t":1706698800}
+{"o":4107.161085963,"h":4141.38772007,"l":4095.4314624753,"c":4121.753258511,"v":273077.6631549939,"t":1706702400}
+{"o":4121.753258511,"h":4168.8602284826,"l":4093.3189733154,"c":4120.7176180259,"v":473994.8237963589,"t":1706706000}
+{"o":4120.7176180259,"h":4132.5996651851,"l":4057.8995746006,"c":4091.091220206,"v":859244.7539476213,"t":1706709600}
+{"o":4091.091220206,"h":4167.0152072054,"l":3960.2193340448,"c":4149.4726896749,"v":2038057.0944809732,"t":1706713200}
+{"o":4149.4726896749,"h":4219.830122829,"l":4146.6715452274,"c":4196.6241825877,"v":1330862.9644074154,"t":1706716800}
+{"o":4196.6241825877,"h":4255.0404183405,"l":4180.8022038253,"c":4251.0067758822,"v":825776.4795119212,"t":1706720400}
+{"o":4251.0067758822,"h":4255.6240832061,"l":4186.6645061037,"c":4211.0248993491,"v":645092.0419196255,"t":1706724000}
+{"o":4211.0248993491,"h":4224.1947366831,"l":4133.716960596,"c":4188.5232897882,"v":752235.2913658905,"t":1706727600}
+{"o":4188.5232897882,"h":4198.2441027431,"l":4054.3753836351,"c":4058.7279260493,"v":742026.5984953645,"t":1706731200}
+{"o":4058.7279260493,"h":4090.633400331,"l":3971.7277025072,"c":4031.2087266948,"v":728855.8677508995,"t":1706734800}
+{"o":4031.2087266948,"h":4058.7673102406,"l":3995.9531217521,"c":4049.0473948572,"v":544509.3500164781,"t":1706738400}
+{"o":4049.0473948572,"h":4054.3650963296,"l":4002.1180060686,"c":4022.6874004853,"v":439570.0612607822,"t":1706742000}
+{"o":4022.6874004853,"h":4048.0133353639,"l":3983.5704706348,"c":4034.7567107184,"v":549106.8277802914,"t":1706745600}
+{"o":4034.7567107184,"h":4041.2658303852,"l":3869.1905798284,"c":3899.5584097789,"v":832060.8154415245,"t":1706749200}
+{"o":3899.5584097789,"h":3917.7409223046,"l":3870.8282895366,"c":3906.5705091403,"v":567053.6504477327,"t":1706752800}
+{"o":3906.5705091403,"h":3912.818193234,"l":3865.7826995961,"c":3875.1952608856,"v":491464.8519013164,"t":1706756400}
+{"o":3875.1952608856,"h":3906.8655175584,"l":3850.5465961983,"c":3899.9404189652,"v":575763.9449157176,"t":1706760000}
+{"o":3899.9404189652,"h":3911.9863927413,"l":3871.6630626517,"c":3900.7707341929,"v":481014.6958824941,"t":1706763600}
+{"o":3900.7707341929,"h":3929.6533681684,"l":3859.5048403257,"c":3926.3205291761,"v":460931.0043826749,"t":1706767200}
+{"o":3926.3205291761,"h":3966.8546627121,"l":3915.2871175361,"c":3938.5550928977,"v":372697.0978777777,"t":1706770800}
+{"o":3938.5550928977,"h":3953.6104231827,"l":3919.1917339393,"c":3947.5033097714,"v":330707.3750519531,"t":1706774400}
+{"o":3947.5033097714,"h":3981.8123749784,"l":3927.3352624358,"c":3972.1704760655,"v":380885.4481914534,"t":1706778000}
+{"o":3972.1704760655,"h":4008.6958176401,"l":3960.2113254505,"c":3990.6391659988,"v":341595.727804534,"t":1706781600}
+{"o":3990.6391659988,"h":4001.3375654881,"l":3947.8727389736,"c":3956.9622294191,"v":387722.2014397899,"t":1706785200}
+{"o":3956.9622294191,"h":3977.2060867438,"l":3939.9218303614,"c":3948.6963906273,"v":399029.1102077415,"t":1706788800}
+{"o":3948.6963906273,"h":3979.7009410734,"l":3925.0035082439,"c":3960.805230738,"v":356016.3559200246,"t":1706792400}
+{"o":3960.805230738,"h":4028.5679752378,"l":3956.7727708768,"c":4011.0482556193,"v":457431.4626609093,"t":1706796000}
+{"o":4011.0482556193,"h":4040.8869930043,"l":3979.022851707,"c":3983.2829358419,"v":449673.6392058285,"t":1706799600}
+{"o":3983.2829358419,"h":3998.2891688623,"l":3935.2357769648,"c":3996.9401322435,"v":461955.4281569499,"t":1706803200}
+{"o":3996.9401322435,"h":4044.5379309655,"l":3989.3428024236,"c":4020.3015273605,"v":406967.0252344816,"t":1706806800}
+{"o":4020.3015273605,"h":4040.7620218257,"l":3999.6326642834,"c":4012.972719382,"v":394822.2450740691,"t":1706810400}
+{"o":4012.972719382,"h":4062.1128615603,"l":3996.71863773,"c":4059.3278056605,"v":372455.9472717063,"t":1706814000}
+{"o":4059.3278056605,"h":4064.6482850949,"l":4018.5609104047,"c":4031.5181462544,"v":366095.5656880344,"t":1706817600}
+{"o":4031.5181462544,"h":4066.413897241,"l":4027.6593921959,"c":4060.2623862204,"v":458839.3317865434,"t":1706821200}
+{"o":4060.2623862204,"h":4064.2734330347,"l":4019.556932286,"c":4023.7192327648,"v":330167.6179407946,"t":1706824800}
+{"o":4023.7192327648,"h":4062.4411349492,"l":4019.2566443408,"c":4054.0796814219,"v":332714.7101273989,"t":1706828400}
+{"o":4054.0796814219,"h":4125.3755417454,"l":4039.2505743533,"c":4097.4125427847,"v":483296.58314827,"t":1706832000}
+{"o":4097.4125427847,"h":4115.5780004595,"l":4084.5820487167,"c":4088.6609947336,"v":316162.6868195315,"t":1706835600}
+{"o":4088.6609947336,"h":4121.4326711976,"l":4066.9063838949,"c":4118.5791945421,"v":312308.5287190044,"t":1706839200}
+{"o":4118.5791945421,"h":4145.9047802841,"l":4105.3104867342,"c":4105.7560163064,"v":270388.3935785933,"t":1706842800}
+{"o":4105.7560163064,"h":4122.3802688202,"l":4089.5574725012,"c":4104.5791333516,"v":259486.4617879156,"t":1706846400}
+{"o":4104.5791333516,"h":4127.0279991771,"l":4080.1038684015,"c":4117.8170969744,"v":268780.4686308493,"t":1706850000}
+{"o":4117.8170969744,"h":4159.8571156372,"l":4111.7722826731,"c":4151.8312571292,"v":227039.2824696765,"t":1706853600}
+{"o":4151.8312571292,"h":4205.872791543,"l":4146.7220068639,"c":4195.1379735109,"v":304179.8853404534,"t":1706857200}
+{"o":4195.1379735109,"h":4203.773608444,"l":4142.5259637651,"c":4160.2451317354,"v":316819.399785143,"t":1706860800}
+{"o":4160.2451317354,"h":4197.8326221609,"l":4149.989930783,"c":4169.4097745664,"v":286419.7325626496,"t":1706864400}
+{"o":4169.4097745664,"h":4237.6169036152,"l":4167.3667271472,"c":4226.9673586655,"v":307741.2684979285,"t":1706868000}
+{"o":4226.9673586655,"h":4239.837552377,"l":4206.4114797149,"c":4224.7103088846,"v":190413.4971192718,"t":1706871600}
+{"o":4224.7103088846,"h":4248.4849653788,"l":4200.1012448053,"c":4203.088610005,"v":224972.6255244898,"t":1706875200}
+{"o":4203.088610005,"h":4217.9403027938,"l":4076.4467787763,"c":4093.5409125414,"v":441982.3313917469,"t":1706878800}
+{"o":4093.5409125414,"h":4130.5723076241,"l":4083.4048075859,"c":4117.2815346697,"v":347741.3777551379,"t":1706882400}
+{"o":4117.2815346697,"h":4213.8747295817,"l":4110.6256859908,"c":4201.6824571284,"v":432740.3336562858,"t":1706886000}
+{"o":4201.6824571284,"h":4234.48715381,"l":4140.1207542337,"c":4146.2404234239,"v":377829.9123817161,"t":1706889600}
+{"o":4146.2404234239,"h":4167.2958778818,"l":4109.7980271261,"c":4117.7014586765,"v":306671.3384007906,"t":1706893200}
+{"o":4117.7014586765,"h":4117.7014586765,"l":4078.9540662706,"c":4114.224988953,"v":293444.8619507878,"t":1706896800}
+{"o":4114.224988953,"h":4124.0138927741,"l":4088.7583940518,"c":4122.0266282844,"v":242255.3007103463,"t":1706900400}
+{"o":4122.0266282844,"h":4139.327736524,"l":4100.5586777819,"c":4109.9034547776,"v":269863.0985483568,"t":1706904000}
+{"o":4109.9034547776,"h":4132.9290808411,"l":4105.9613047889,"c":4118.0853015271,"v":282860.5283261436,"t":1706907600}
+{"o":4118.0853015271,"h":4162.5627345756,"l":4113.4267563901,"c":4158.3200916356,"v":233090.9183157389,"t":1706911200}
+{"o":4158.3200916356,"h":4178.5574862518,"l":4154.3970134506,"c":4168.635691702,"v":269226.1132008649,"t":1706914800}
+{"o":4168.635691702,"h":4194.2822067816,"l":4144.2601870323,"c":4148.6191546097,"v":282746.6268593253,"t":1706918400}
+{"o":4148.6191546097,"h":4167.5975841263,"l":4129.3917763144,"c":4143.3274766454,"v":267828.5493692312,"t":1706922000}
+{"o":4143.3274766454,"h":4150.8591362741,"l":4113.0383379219,"c":4124.3075081656,"v":305444.399508568,"t":1706925600}
+{"o":4124.3075081656,"h":4139.1819654494,"l":4111.6375961034,"c":4112.5990341054,"v":229491.9674944391,"t":1706929200}
+{"o":4112.5990341054,"h":4136.9596453011,"l":4110.90419667,"c":4131.7939322607,"v":193134.3304585979,"t":1706932800}
+{"o":4131.7939322607,"h":4147.8592408215,"l":4118.8868818298,"c":4143.8399647631,"v":158018.6242152501,"t":1706936400}
+{"o":4143.8399647631,"h":4148.6751451423,"l":4129.3025926999,"c":4129.6154403407,"v":131673.4587485273,"t":1706940000}
+{"o":4129.6154403407,"h":4138.583507505,"l":4092.0721706327,"c":4104.5776611099,"v":173541.9782241105,"t":1706943600}
+{"o":4104.5776611099,"h":4119.0601415365,"l":4079.5225608367,"c":4087.5983012274,"v":155674.0137191898,"t":1706947200}
+{"o":4087.5983012274,"h":4117.9468026641,"l":4087.1451451351,"c":4113.8642759753,"v":132802.6977727691,"t":1706950800}
+{"o":4113.8642759753,"h":4117.8115717755,"l":4094.8757180834,"c":4104.3231104594,"v":126149.2468797212,"t":1706954400}
+{"o":4104.3231104594,"h":4104.6088859661,"l":4079.1589961838,"c":4089.1266710481,"v":131275.1948889066,"t":1706958000}
+{"o":4089.1266710481,"h":4101.1176152161,"l":4083.2535347578,"c":4089.8039117684,"v":143347.8927971573,"t":1706961600}
+{"o":4089.8039117684,"h":4096.3440896279,"l":4054.0117996835,"c":4061.4185986485,"v":192076.302101454,"t":1706965200}
+{"o":4061.4185986485,"h":4069.0795484063,"l":4042.9471065665,"c":4047.6898413359,"v":208788.5126249893,"t":1706968800}
+{"o":4047.6898413359,"h":4075.7775102802,"l":4007.4219847948,"c":4063.4450582011,"v":289234.7908633727,"t":1706972400}
+{"o":4063.4450582011,"h":4075.7331883652,"l":4052.6901435123,"c":4052.9106761028,"v":220082.832062942,"t":1706976000}
+{"o":4052.9106761028,"h":4092.6905760393,"l":4044.5651745488,"c":4080.3835839291,"v":200105.3576777143,"t":1706979600}
+{"o":4080.3835839291,"h":4082.1542541794,"l":4032.7415415904,"c":4045.8905004275,"v":204498.5986656741,"t":1706983200}
+{"o":4045.8905004275,"h":4069.0775732351,"l":4039.2794050017,"c":4064.9366458044,"v":182886.7014501461,"t":1706986800}
+{"o":4064.9366458044,"h":4073.636821289,"l":4051.8576267606,"c":4061.2718246858,"v":188786.7336643003,"t":1706990400}
+{"o":4061.2718246858,"h":4076.4969309786,"l":4047.0833149166,"c":4056.6733960641,"v":188250.2565707398,"t":1706994000}
+{"o":4056.6733960641,"h":4081.0972349379,"l":4051.7131678757,"c":4061.9183214644,"v":247023.8728247282,"t":1706997600}
+{"o":4061.9183214644,"h":4074.3144384523,"l":4046.1035669981,"c":4061.4930877344,"v":187604.5870401397,"t":1707001200}
+{"o":4061.4930877344,"h":4064.6442955147,"l":4020.8000191747,"c":4060.5320343762,"v":287014.2594912978,"t":1707004800}
+{"o":4060.5320343762,"h":4084.6487603487,"l":4040.2432010023,"c":4080.7706323492,"v":299979.9611451852,"t":1707008400}
+{"o":4080.7706323492,"h":4084.8333907207,"l":4067.3792944334,"c":4068.743939185,"v":175207.9748387977,"t":1707012000}
+{"o":4068.743939185,"h":4094.608889078,"l":4068.743939185,"c":4078.3553190078,"v":159786.2787017773,"t":1707015600}
+{"o":4078.3553190078,"h":4078.6335085164,"l":4028.2903726233,"c":4043.7807698229,"v":248532.5416499487,"t":1707019200}
+{"o":4043.7807698229,"h":4070.4489550186,"l":4036.139485596,"c":4044.4984733858,"v":185652.0818583232,"t":1707022800}
+{"o":4044.4984733858,"h":4056.1639530485,"l":4018.5794802359,"c":4024.3519937465,"v":195911.3821645222,"t":1707026400}
+{"o":4024.3519937465,"h":4037.7242053801,"l":3987.3630030649,"c":3998.4291775025,"v":175994.6732851553,"t":1707030000}
+{"o":3998.4291775025,"h":4011.8289305488,"l":3994.7018957546,"c":4003.5471481049,"v":166608.8520434316,"t":1707033600}
+{"o":4003.5471481049,"h":4047.6884338367,"l":3977.8055273633,"c":4032.347968073,"v":216157.7527920226,"t":1707037200}
+{"o":4032.347968073,"h":4037.3116308479,"l":4016.5254351825,"c":4027.3813507799,"v":133201.9463774129,"t":1707040800}
+{"o":4027.3813507799,"h":4074.2043129589,"l":4021.3201380439,"c":4060.5381435441,"v":180758.5881405011,"t":1707044400}
+{"o":4060.5381435441,"h":4078.6033920912,"l":4052.5240550965,"c":4052.6699024255,"v":162606.1530392041,"t":1707048000}
+{"o":4052.6699024255,"h":4061.6896744051,"l":4045.7392180749,"c":4053.8827536076,"v":170012.1794483735,"t":1707051600}
+{"o":4053.8827536076,"h":4073.5384583857,"l":4039.6936848641,"c":4039.6936848641,"v":205096.8338023431,"t":1707055200}
+{"o":4039.6936848641,"h":4052.6794128878,"l":4031.9278505097,"c":4045.594865767,"v":203757.1932575277,"t":1707058800}
+{"o":4045.594865767,"h":4049.5621462652,"l":4018.0995407835,"c":4039.5166184544,"v":222380.695375471,"t":1707062400}
+{"o":4039.5166184544,"h":4044.5831707291,"l":4021.0595475911,"c":4022.0111890747,"v":213662.9020302273,"t":1707066000}
+{"o":4022.0111890747,"h":4036.8485754852,"l":3994.4822580224,"c":4011.0931946462,"v":210726.6051453799,"t":1707069600}
+{"o":4011.0931946462,"h":4015.5882193448,"l":3986.0145953521,"c":3994.525928599,"v":224750.0569974364,"t":1707073200}
+{"o":3994.525928599,"h":4008.4021702777,"l":3964.7865927361,"c":4006.5690179043,"v":367062.7097541162,"t":1707076800}
+{"o":4006.5690179043,"h":4020.4589200792,"l":3976.9063050824,"c":3985.2199798427,"v":208056.0183559498,"t":1707080400}
+{"o":3985.2199798427,"h":4003.088068342,"l":3943.7546466569,"c":3969.2787300963,"v":241439.2870876085,"t":1707084000}
+{"o":3969.2787300963,"h":3981.6489144306,"l":3947.3702904449,"c":3957.3781541449,"v":214932.2439764537,"t":1707087600}
+{"o":3957.3781541449,"h":3986.085351726,"l":3944.5444929658,"c":3951.3319177805,"v":238245.4889224332,"t":1707091200}
+{"o":3951.3319177805,"h":3953.4595502569,"l":3894.5407064365,"c":3946.1080990574,"v":266614.3437134919,"t":1707094800}
+{"o":3946.1080990574,"h":3961.0968133001,"l":3929.8488131357,"c":3945.6530629541,"v":150290.6801067155,"t":1707098400}
+{"o":3945.6530629541,"h":3982.0646814207,"l":3944.0662776437,"c":3977.8477347623,"v":169847.7961051007,"t":1707102000}
+{"o":3977.8477347623,"h":4015.885464486,"l":3973.7879694717,"c":3998.4777633392,"v":305884.3063330108,"t":1707105600}
+{"o":3998.4777633392,"h":3998.4777633392,"l":3970.0698359321,"c":3985.3867516815,"v":119042.4482514285,"t":1707109200}
+{"o":3985.3867516815,"h":4010.006880861,"l":3980.6536173557,"c":4004.6287103172,"v":114227.5949070358,"t":1707112800}
+{"o":4004.6287103172,"h":4058.7923462038,"l":4002.2990984419,"c":4044.6802207679,"v":236578.5629669015,"t":1707116400}
+{"o":4044.6802207679,"h":4054.7560556436,"l":4017.780951346,"c":4035.2099182159,"v":169303.147793989,"t":1707120000}
+{"o":4035.2099182159,"h":4048.6416737037,"l":4016.6052166382,"c":4028.2157018417,"v":172396.8328818753,"t":1707123600}
+{"o":4028.2157018417,"h":4070.7501186004,"l":4026.3310554586,"c":4057.3319740484,"v":189868.0061883919,"t":1707127200}
+{"o":4057.3319740484,"h":4061.5928978969,"l":4041.9478061032,"c":4055.4836388204,"v":165520.1520962171,"t":1707130800}
+{"o":4055.4836388204,"h":4061.8558967638,"l":4033.7053620957,"c":4042.3265015472,"v":180688.6067178677,"t":1707134400}
+{"o":4042.3265015472,"h":4088.1746193014,"l":4033.9737336868,"c":4071.4596488874,"v":264775.1244445457,"t":1707138000}
+{"o":4071.4596488874,"h":4085.8474242952,"l":4043.2875846323,"c":4047.6606064969,"v":223099.0609671875,"t":1707141600}
+{"o":4047.6606064969,"h":4047.6606064969,"l":3946.5561704994,"c":3961.0157988885,"v":490184.5618751476,"t":1707145200}
+{"o":3961.0157988885,"h":3988.232905061,"l":3948.7843652159,"c":3984.4108218325,"v":276098.1923446415,"t":1707148800}
+{"o":3984.4108218325,"h":3994.6816261576,"l":3957.0899850666,"c":3963.5132286437,"v":248209.7190650632,"t":1707152400}
+{"o":3963.5132286437,"h":3990.0128489252,"l":3955.9301887278,"c":3973.3517887889,"v":270991.6857474654,"t":1707156000}
+{"o":3973.3517887889,"h":3999.4109360649,"l":3969.1607681249,"c":3975.6166940981,"v":227637.3147185863,"t":1707159600}
+{"o":3975.6166940981,"h":3980.3229115181,"l":3932.920300536,"c":3972.3960062343,"v":342790.2205328832,"t":1707163200}
+{"o":3972.3960062343,"h":3981.3371627827,"l":3929.729473653,"c":3932.4699956158,"v":351386.1133102238,"t":1707166800}
+{"o":3932.4699956158,"h":3949.8298321216,"l":3904.2558494547,"c":3924.5896923565,"v":292566.9871894546,"t":1707170400}
+{"o":3924.5896923565,"h":3973.8633209426,"l":3916.309819494,"c":3964.0126123989,"v":236850.1583041949,"t":1707174000}
+{"o":3964.0126123989,"h":3974.472630116,"l":3954.7223752852,"c":3959.7514686271,"v":188605.3333063608,"t":1707177600}
+{"o":3959.7514686271,"h":3982.7524912532,"l":3942.6121635351,"c":3968.1308817796,"v":283353.3078865416,"t":1707181200}
+{"o":3968.1308817796,"h":4004.7060492636,"l":3958.038541132,"c":3995.3930343436,"v":232728.6650425617,"t":1707184800}
+{"o":3995.3930343436,"h":4008.2573201452,"l":3961.6972032319,"c":3977.757625822,"v":229575.6174874452,"t":1707188400}
+{"o":3977.757625822,"h":3980.5675068504,"l":3949.0522160362,"c":3951.5394512277,"v":187321.3777444163,"t":1707192000}
+{"o":3951.5394512277,"h":3961.2287217928,"l":3933.1565883065,"c":3956.0591407279,"v":168777.2991296902,"t":1707195600}
+{"o":3956.0591407279,"h":3964.1921945671,"l":3945.7088462308,"c":3957.4340598175,"v":119431.0038833623,"t":1707199200}
+{"o":3957.4340598175,"h":3971.4544193515,"l":3945.7165982893,"c":3966.137218239,"v":152573.5204846201,"t":1707202800}
+{"o":3966.137218239,"h":3988.4123928118,"l":3963.0726111804,"c":3984.6595713507,"v":164702.3770196449,"t":1707206400}
+{"o":3984.6595713507,"h":3990.2480392843,"l":3967.0664140056,"c":3983.9457316066,"v":135139.3271768625,"t":1707210000}
+{"o":3983.9457316066,"h":3983.9457316066,"l":3983.9457316066,"c":3983.9457316066,"v":0.0,"t":1707213600}
+{"o":3983.9457316066,"h":3983.9457316066,"l":3983.9457316066,"c":3983.9457316066,"v":0.0,"t":1707217200}
+{"o":3983.9457316066,"h":3983.9457316066,"l":3983.9457316066,"c":3983.9457316066,"v":0.0,"t":1707220800}
+{"o":3983.9457316066,"h":3983.9457316066,"l":3983.9457316066,"c":3983.9457316066,"v":0.0,"t":1707224400}
+{"o":3983.9457316066,"h":3983.9989511675,"l":3901.8021875643,"c":3906.3743171184,"v":109042.1375095206,"t":1707228000}
+{"o":3906.3743171184,"h":3969.5557060141,"l":3900.1966918247,"c":3966.3622604212,"v":476763.0998275406,"t":1707231600}
+{"o":3966.3622604212,"h":3984.9048116587,"l":3945.2865001216,"c":3948.5749396438,"v":364599.5896156921,"t":1707235200}
+{"o":3948.5749396438,"h":3973.3803012192,"l":3942.0498958684,"c":3972.5457475542,"v":458454.4849438664,"t":1707238800}
+{"o":3972.5457475542,"h":4002.133477088,"l":3951.1537840773,"c":3994.7915990529,"v":294845.5693096853,"t":1707242400}
+{"o":3994.7915990529,"h":4048.5530660334,"l":3982.8301677367,"c":4044.7736255359,"v":311147.1528685571,"t":1707246000}
+{"o":4044.7736255359,"h":4057.7366649938,"l":4027.1662180148,"c":4033.6708158477,"v":302862.7754623019,"t":1707249600}
+{"o":4033.6708158477,"h":4037.4874005967,"l":4015.4693318077,"c":4021.6313373831,"v":227982.0435059351,"t":1707253200}
+{"o":4021.6313373831,"h":4056.0744009078,"l":4008.0702280579,"c":4041.6049283136,"v":253050.824268602,"t":1707256800}
+{"o":4041.6049283136,"h":4046.8613626096,"l":4014.010335451,"c":4016.7547188168,"v":227538.7531221563,"t":1707260400}
+{"o":4016.7547188168,"h":4036.3100920105,"l":4013.0147823811,"c":4022.4112093841,"v":219319.6334864251,"t":1707264000}
+{"o":4022.4112093841,"h":4039.2233577447,"l":4015.5716675429,"c":4025.2604838893,"v":267501.3907203535,"t":1707267600}
+{"o":4025.2604838893,"h":4028.6193879474,"l":3992.7048645321,"c":3995.9020407477,"v":249881.4414159072,"t":1707271200}
+{"o":3995.9020407477,"h":4000.1078214005,"l":3958.6622475888,"c":3959.424725213,"v":234624.2761913532,"t":1707274800}
+{"o":3959.424725213,"h":3970.293710491,"l":3936.2424288303,"c":3956.9226392611,"v":248051.5441229618,"t":1707278400}
+{"o":3956.9226392611,"h":3985.6778892139,"l":3941.4702314682,"c":3974.1077840828,"v":209191.3279920934,"t":1707282000}
+{"o":3974.1077840828,"h":3976.9600953169,"l":3961.9471386905,"c":3972.503326687,"v":146368.3902885253,"t":1707285600}
+{"o":3972.503326687,"h":3978.442408986,"l":3949.6728874894,"c":3960.1432404465,"v":145160.3073670597,"t":1707289200}
+{"o":3960.1432404465,"h":3965.9439579558,"l":3946.7215926373,"c":3948.0598392082,"v":147702.2320166551,"t":1707292800}
+{"o":3948.0598392082,"h":3978.7465824342,"l":3935.2191069842,"c":3969.5932062295,"v":171907.1747204405,"t":1707296400}
+{"o":3969.5932062295,"h":3970.1650496668,"l":3923.8872574024,"c":3936.4958365004,"v":173372.8020391815,"t":1707300000}
+{"o":3936.4958365004,"h":3958.7253959556,"l":3934.464208636,"c":3944.9444917996,"v":202984.4751543077,"t":1707303600}
+{"o":3944.9444917996,"h":3970.2009676944,"l":3942.1122415002,"c":3960.8224707438,"v":189889.4843314245,"t":1707307200}
+{"o":3960.8224707438,"h":3967.416716737,"l":3943.9951782642,"c":3951.6758561233,"v":216890.0491138249,"t":1707310800}
+{"o":3951.6758561233,"h":3987.3330944651,"l":3948.6717714901,"c":3960.577082432,"v":406917.0548476485,"t":1707314400}
+{"o":3960.577082432,"h":4006.2535520561,"l":3951.3397957575,"c":3988.2528292695,"v":526471.5429105287,"t":1707318000}
+{"o":3988.2528292695,"h":4029.095603367,"l":3984.8624274822,"c":4028.4287458571,"v":369678.1934148191,"t":1707321600}
+{"o":4028.4287458571,"h":4064.2765807646,"l":4021.723543658,"c":4039.3770026304,"v":390712.2582164942,"t":1707325200}
+{"o":4039.3770026304,"h":4046.2458668528,"l":4019.425063422,"c":4041.9340291991,"v":297709.331606147,"t":1707328800}
+{"o":4041.9340291991,"h":4054.7594808145,"l":4019.9945449492,"c":4025.0975710969,"v":238390.497563545,"t":1707332400}
+{"o":4025.0975710969,"h":4093.6137077928,"l":4024.2909903009,"c":4075.3962861338,"v":437937.03174916,"t":1707336000}
+{"o":4075.3962861338,"h":4186.1396027592,"l":4074.7383404725,"c":4172.097415583,"v":507748.0988930998,"t":1707339600}
+{"o":4172.097415583,"h":4188.08085906,"l":4163.1127698246,"c":4184.317610236,"v":311683.0820614193,"t":1707343200}
+{"o":4184.317610236,"h":4209.1947336633,"l":4176.1603640538,"c":4191.3952651035,"v":235823.7002437995,"t":1707346800}
+{"o":4191.3952651035,"h":4238.4194040218,"l":4185.4283370229,"c":4226.9666665795,"v":329117.3905419991,"t":1707350400}
+{"o":4226.9666665795,"h":4248.2707680896,"l":4197.9765813127,"c":4238.7312578733,"v":286542.2919226959,"t":1707354000}
+{"o":4238.7312578733,"h":4250.2236530655,"l":4217.9473958729,"c":4229.0876229135,"v":199544.8170121526,"t":1707357600}
+{"o":4229.0876229135,"h":4245.276920248,"l":4211.9701102679,"c":4216.9064087802,"v":147052.5725012216,"t":1707361200}
+{"o":4216.9064087802,"h":4228.7021715481,"l":4211.3598809185,"c":4217.6275140373,"v":215520.9530708373,"t":1707364800}
+{"o":4217.6275140373,"h":4219.2525693762,"l":4189.0478890969,"c":4196.9522984025,"v":218158.6880178855,"t":1707368400}
+{"o":4196.9522984025,"h":4207.6888948824,"l":4171.2434526943,"c":4175.4059243459,"v":253217.0815479351,"t":1707372000}
+{"o":4175.4059243459,"h":4196.427369764,"l":4168.3623102494,"c":4179.6201148441,"v":178447.3981742209,"t":1707375600}
+{"o":4179.6201148441,"h":4228.8599064035,"l":4178.6830595021,"c":4227.573104653,"v":160294.2596372234,"t":1707379200}
+{"o":4227.573104653,"h":4240.6565379185,"l":4201.838522595,"c":4217.664339458,"v":211611.0834746985,"t":1707382800}
+{"o":4217.664339458,"h":4233.4422628044,"l":4213.3895958248,"c":4223.7869068691,"v":141397.8049596228,"t":1707386400}
+{"o":4223.7869068691,"h":4226.8029265992,"l":4186.113530632,"c":4196.170927258,"v":175949.7225259965,"t":1707390000}
+{"o":4196.170927258,"h":4216.2264439117,"l":4186.9721805932,"c":4198.5598140566,"v":173861.0433682789,"t":1707393600}
+{"o":4198.5598140566,"h":4307.9439793877,"l":4196.141931227,"c":4291.2156812956,"v":359602.2030356168,"t":1707397200}
+{"o":4291.2156812956,"h":4351.4601854512,"l":4283.7037268062,"c":4325.466586555,"v":491718.4699775809,"t":1707400800}
+{"o":4325.466586555,"h":4349.069582486,"l":4313.4378192301,"c":4345.4059524556,"v":312998.0451139336,"t":1707404400}
+{"o":4345.4059524556,"h":4350.6496627532,"l":4236.6103666429,"c":4267.4613789049,"v":316235.793597834,"t":1707408000}
+{"o":4267.4613789049,"h":4288.0794754035,"l":4240.0067391249,"c":4246.4986675351,"v":297000.2689609082,"t":1707411600}
+{"o":4246.4986675351,"h":4265.7869726553,"l":4226.7730350981,"c":4259.2510178306,"v":234874.1948549506,"t":1707415200}
+{"o":4259.2510178306,"h":4269.3106270822,"l":4234.3783338979,"c":4243.436766443,"v":209610.6923561073,"t":1707418800}
+{"o":4243.436766443,"h":4276.950230122,"l":4243.1304425039,"c":4271.7334116585,"v":225047.0281634085,"t":1707422400}
+{"o":4271.7334116585,"h":4286.8361555452,"l":4251.7680582472,"c":4258.7621467686,"v":206549.5145422748,"t":1707426000}
+{"o":4258.7621467686,"h":4269.9340418733,"l":4246.3125353122,"c":4256.8084598364,"v":170760.0849032618,"t":1707429600}
+{"o":4256.8084598364,"h":4280.1485610353,"l":4255.784291853,"c":4262.9653979723,"v":224294.9949902521,"t":1707433200}
+{"o":4262.9653979723,"h":4302.8895941637,"l":4262.6432211401,"c":4286.7968460613,"v":262454.6214108368,"t":1707436800}
+{"o":4286.7968460613,"h":4314.3307761794,"l":4276.9322084097,"c":4312.3483520981,"v":241115.0575008416,"t":1707440400}
+{"o":4312.3483520981,"h":4385.1162759002,"l":4306.1635655559,"c":4380.813759248,"v":308346.9055192609,"t":1707444000}
+{"o":4380.813759248,"h":4387.7235524404,"l":4322.9063641415,"c":4325.2798665868,"v":236209.5338718754,"t":1707447600}
+{"o":4325.2798665868,"h":4348.3266066601,"l":4305.412848036,"c":4327.0447669212,"v":192651.34065306,"t":1707451200}
+{"o":4327.0447669212,"h":4358.1819573637,"l":4318.5145354732,"c":4355.1618859621,"v":163996.8846131678,"t":1707454800}
+{"o":4355.1618859621,"h":4357.6210869006,"l":4331.8385013252,"c":4345.5339341334,"v":143428.0681587175,"t":1707458400}
+{"o":4345.5339341334,"h":4384.9542619119,"l":4343.114754272,"c":4367.7265050824,"v":164573.9514342707,"t":1707462000}
+{"o":4367.7265050824,"h":4404.9816803333,"l":4360.7201555342,"c":4403.5394088255,"v":199507.4525848564,"t":1707465600}
+{"o":4403.5394088255,"h":4411.5473790017,"l":4354.0921385273,"c":4364.8028174062,"v":310948.5098337573,"t":1707469200}
+{"o":4364.8028174062,"h":4381.3659144142,"l":4356.1629530558,"c":4375.3663105618,"v":178949.5783400885,"t":1707472800}
+{"o":4375.3663105618,"h":4397.4016893314,"l":4329.466477027,"c":4390.5413712554,"v":324550.7848657321,"t":1707476400}
+{"o":4390.5413712554,"h":4433.3001036082,"l":4371.3386639807,"c":4382.8557693742,"v":454121.0094849848,"t":1707480000}
+{"o":4382.8557693742,"h":4393.8384909562,"l":4357.2312248158,"c":4392.1094911364,"v":302285.471085866,"t":1707483600}
+{"o":4392.1094911364,"h":4416.9748998741,"l":4335.2141410756,"c":4350.7867752895,"v":450966.8051953999,"t":1707487200}
+{"o":4350.7867752895,"h":4387.7273487662,"l":4317.8440542293,"c":4380.0867711503,"v":364176.1702164558,"t":1707490800}
+{"o":4380.0867711503,"h":4395.5831056732,"l":4329.8682975494,"c":4354.1736960699,"v":384973.2328024591,"t":1707494400}
+{"o":4354.1736960699,"h":4373.8383634047,"l":4343.5002646513,"c":4367.7248690021,"v":264289.7405745501,"t":1707498000}
+{"o":4367.7248690021,"h":4415.3568063095,"l":4361.3546070568,"c":4384.3851584094,"v":325602.4024593006,"t":1707501600}
+{"o":4384.3851584094,"h":4393.0273201504,"l":4351.7201971789,"c":4355.809767792,"v":279342.6965484209,"t":1707505200}
+{"o":4355.809767792,"h":4384.5096424937,"l":4352.1394830982,"c":4362.4847001138,"v":217217.2618680355,"t":1707508800}
+{"o":4362.4847001138,"h":4521.0705855168,"l":4359.4639546972,"c":4518.0137435899,"v":355594.8731952437,"t":1707512400}
+{"o":4518.0137435899,"h":4524.0672569711,"l":4455.2126019681,"c":4473.7904723185,"v":342529.2017122663,"t":1707516000}
+{"o":4473.7904723185,"h":4491.1226064539,"l":4426.3504305387,"c":4436.5002783254,"v":296849.077113366,"t":1707519600}
+{"o":4436.5002783254,"h":4485.8539919718,"l":4434.045132144,"c":4462.3234126208,"v":240162.290523571,"t":1707523200}
+{"o":4462.3234126208,"h":4524.1230253309,"l":4456.4885429739,"c":4514.7084829848,"v":233416.0329828667,"t":1707526800}
+{"o":4514.7084829848,"h":4555.3021908708,"l":4510.7829853661,"c":4533.2008763204,"v":238984.8217937978,"t":1707530400}
+{"o":4533.2008763204,"h":4591.1631512096,"l":4533.2008763204,"c":4590.1325501344,"v":266792.4206260112,"t":1707534000}
+{"o":4590.1325501344,"h":4604.2202623546,"l":4556.4760485804,"c":4571.529695202,"v":230359.1545899513,"t":1707537600}
+{"o":4571.529695202,"h":4581.8730730687,"l":4556.9733206129,"c":4569.6676858043,"v":155773.6384023697,"t":1707541200}
+{"o":4569.6676858043,"h":4571.8679157749,"l":4514.6467893117,"c":4520.8564282717,"v":177519.8726221079,"t":1707544800}
+{"o":4520.8564282717,"h":4533.4873055043,"l":4509.1131345321,"c":4517.5114543713,"v":131013.1001315539,"t":1707548400}
+{"o":4517.5114543713,"h":4548.3316716544,"l":4488.6496871917,"c":4488.7576134747,"v":150910.0084626107,"t":1707552000}
+{"o":4488.7576134747,"h":4529.4297149577,"l":4487.3797870237,"c":4521.0953837507,"v":197010.3087458715,"t":1707555600}
+{"o":4521.0953837507,"h":4524.2710819326,"l":4450.9383158058,"c":4454.3764173013,"v":194929.5710593176,"t":1707559200}
+{"o":4454.3764173013,"h":4496.2079136298,"l":4450.7731711625,"c":4484.892031102,"v":167510.7056038912,"t":1707562800}
+{"o":4484.892031102,"h":4488.3386375237,"l":4459.4096486856,"c":4472.8846897294,"v":147390.9799312019,"t":1707566400}
+{"o":4472.8846897294,"h":4483.0969507777,"l":4446.4107932333,"c":4481.8466201879,"v":169183.4214987597,"t":1707570000}
+{"o":4481.8466201879,"h":4508.1414166201,"l":4479.4893087714,"c":4490.2664886881,"v":173367.8541124538,"t":1707573600}
+{"o":4490.2664886881,"h":4513.6012597808,"l":4487.9073918247,"c":4502.7103438318,"v":175884.5127010279,"t":1707577200}
+{"o":4502.7103438318,"h":4507.0613861994,"l":4478.8567616847,"c":4497.8346422148,"v":195292.6740491174,"t":1707580800}
+{"o":4497.8346422148,"h":4507.6052590857,"l":4472.2848968864,"c":4475.1633408999,"v":190791.6890635199,"t":1707584400}
+{"o":4475.1633408999,"h":4540.6418621439,"l":4473.1014315041,"c":4530.3155016006,"v":180238.772969674,"t":1707588000}
+{"o":4530.3155016006,"h":4545.1826864071,"l":4517.3127498784,"c":4529.1506100222,"v":169361.5053293172,"t":1707591600}
+{"o":4529.1506100222,"h":4578.5443098875,"l":4513.6988811122,"c":4533.1477272393,"v":253622.8248799175,"t":1707595200}
+{"o":4533.1477272393,"h":4574.6679781919,"l":4526.527477956,"c":4557.3855542954,"v":271808.3320401617,"t":1707598800}
+{"o":4557.3855542954,"h":4562.6282637359,"l":4508.34738711,"c":4536.1614260007,"v":209871.9575509311,"t":1707602400}
+{"o":4536.1614260007,"h":4554.8425854638,"l":4510.2033851271,"c":4522.0969593521,"v":167225.0578058804,"t":1707606000}
+{"o":4522.0969593521,"h":4533.3589378059,"l":4497.4247807606,"c":4515.3111238755,"v":184348.167816677,"t":1707609600}
+{"o":4515.3111238755,"h":4518.0048097611,"l":4475.1685054543,"c":4489.8683494996,"v":197419.6534898124,"t":1707613200}
+{"o":4489.8683494996,"h":4503.0489034966,"l":4471.6947429007,"c":4482.1946067517,"v":152419.1648004731,"t":1707616800}
+{"o":4482.1946067517,"h":4549.5843684282,"l":4481.710391073,"c":4538.9371647392,"v":175109.1459853468,"t":1707620400}
+{"o":4538.9371647392,"h":4558.557741368,"l":4522.3348403992,"c":4532.6450235763,"v":154688.286399363,"t":1707624000}
+{"o":4532.6450235763,"h":4540.589962414,"l":4513.1752557751,"c":4522.5877435216,"v":147827.8447071254,"t":1707627600}
+{"o":4522.5877435216,"h":4538.2840550541,"l":4508.8544857079,"c":4531.7298194141,"v":121456.4316618918,"t":1707631200}
+{"o":4531.7298194141,"h":4552.0738197558,"l":4513.732934598,"c":4529.2032627012,"v":144559.4859264024,"t":1707634800}
+{"o":4529.2032627012,"h":4540.6304814262,"l":4516.670090867,"c":4522.7951229916,"v":135404.885961745,"t":1707638400}
+{"o":4522.7951229916,"h":4568.1463544905,"l":4521.9533778581,"c":4562.0628946674,"v":150950.7000564967,"t":1707642000}
+{"o":4562.0628946674,"h":4575.21526764,"l":4504.7752068162,"c":4535.0016541771,"v":205849.9961315126,"t":1707645600}
+{"o":4535.0016541771,"h":4556.0095519448,"l":4526.5638218845,"c":4551.2998399433,"v":134432.2013957885,"t":1707649200}
+{"o":4551.2998399433,"h":4589.3850745095,"l":4545.6255606889,"c":4548.0079957957,"v":215941.3384278429,"t":1707652800}
+{"o":4548.0079957957,"h":4558.6875254933,"l":4525.8597041194,"c":4528.9974224908,"v":165802.6926806445,"t":1707656400}
+{"o":4528.9974224908,"h":4545.812370005,"l":4510.2478885121,"c":4543.1089652741,"v":190371.4705375732,"t":1707660000}
+{"o":4543.1089652741,"h":4544.2491946837,"l":4510.342777619,"c":4514.0167011546,"v":189037.022497128,"t":1707663600}
+{"o":4514.0167011546,"h":4519.0468537075,"l":4484.1084700664,"c":4497.6743708363,"v":230387.6595052144,"t":1707667200}
+{"o":4497.6743708363,"h":4525.1183403499,"l":4493.4531548335,"c":4516.0737563919,"v":238711.083561828,"t":1707670800}
+{"o":4516.0737563919,"h":4518.1427575753,"l":4471.753853715,"c":4495.4038575587,"v":228139.2190347828,"t":1707674400}
+{"o":4495.4038575587,"h":4506.1277685198,"l":4482.3090938504,"c":4488.7873527289,"v":192103.700136133,"t":1707678000}
+{"o":4488.7873527289,"h":4512.7027372576,"l":4449.8162256254,"c":4450.7641553651,"v":269539.9899787031,"t":1707681600}
+{"o":4450.7641553651,"h":4472.7903140427,"l":4448.1882061215,"c":4453.9910910781,"v":191716.3930846407,"t":1707685200}
+{"o":4453.9910910781,"h":4471.4904229763,"l":4449.3057846697,"c":4459.6243270195,"v":164085.0387442431,"t":1707688800}
+{"o":4459.6243270195,"h":4464.8848469549,"l":4446.9463022955,"c":4456.9189074688,"v":162925.564792737,"t":1707692400}
+{"o":4456.9189074688,"h":4531.2679118134,"l":4453.477733895,"c":4506.3114641729,"v":232570.9745332803,"t":1707696000}
+{"o":4506.3114641729,"h":4508.8968950624,"l":4465.4678530876,"c":4479.2089610403,"v":194368.2934267515,"t":1707699600}
+{"o":4479.2089610403,"h":4487.3231120112,"l":4349.5231280425,"c":4392.0255022921,"v":346747.1811663011,"t":1707703200}
+{"o":4392.0255022921,"h":4427.2967733979,"l":4378.317968991,"c":4407.3306980978,"v":153454.2060095526,"t":1707706800}
+{"o":4407.3306980978,"h":4408.3072443579,"l":4377.4560755567,"c":4380.4133055134,"v":161400.4170621539,"t":1707710400}
+{"o":4380.4133055134,"h":4399.2888119597,"l":4370.3232763445,"c":4375.7635781088,"v":182813.5660905588,"t":1707714000}
+{"o":4375.7635781088,"h":4389.9009018534,"l":4341.3236677497,"c":4370.3001289415,"v":183195.7661630193,"t":1707717600}
+{"o":4370.3001289415,"h":4411.5807841165,"l":4370.2907601238,"c":4392.7466467697,"v":153289.0372845801,"t":1707721200}
+{"o":4392.7466467697,"h":4409.54316659,"l":4374.2610063303,"c":4384.8081341175,"v":140393.9936458068,"t":1707724800}
+{"o":4384.8081341175,"h":4388.5134049451,"l":4337.4325196351,"c":4344.1598064775,"v":213237.1917386305,"t":1707728400}
+{"o":4344.1598064775,"h":4363.0251440703,"l":4324.5859980981,"c":4334.2355836303,"v":226327.0001383994,"t":1707732000}
+{"o":4334.2355836303,"h":4339.2160326198,"l":4291.8328912762,"c":4320.0318369802,"v":229052.4213433818,"t":1707735600}
+{"o":4320.0318369802,"h":4343.3531149632,"l":4303.2304798151,"c":4333.5667709976,"v":194608.8863052232,"t":1707739200}
+{"o":4333.5667709976,"h":4341.4708285854,"l":4318.3461632375,"c":4333.0508062264,"v":156211.0477574106,"t":1707742800}
+{"o":4333.0508062264,"h":4426.2106127161,"l":4331.2907771001,"c":4422.6242561232,"v":274093.6238714193,"t":1707746400}
+{"o":4422.6242561232,"h":4521.0588136717,"l":4403.2781526106,"c":4515.8079912342,"v":577730.8518807861,"t":1707750000}
+{"o":4515.8079912342,"h":4528.8514752245,"l":4464.6007144158,"c":4509.2351989462,"v":451702.0976698094,"t":1707753600}
+{"o":4509.2351989462,"h":4593.4847619585,"l":4502.3390836962,"c":4553.5054940846,"v":583647.1987239617,"t":1707757200}
+{"o":4553.5054940846,"h":4588.0390600398,"l":4545.8935898531,"c":4548.8806773391,"v":443988.8995022909,"t":1707760800}
+{"o":4548.8806773391,"h":4610.9173217397,"l":4537.0863314196,"c":4553.2647346437,"v":430880.1033341449,"t":1707764400}
+{"o":4553.2647346437,"h":4600.6802082475,"l":4551.2732289214,"c":4599.0483374094,"v":320579.9409668423,"t":1707768000}
+{"o":4599.0483374094,"h":4635.1100949136,"l":4565.5695571143,"c":4573.3816005922,"v":433740.8294885015,"t":1707771600}
+{"o":4573.3816005922,"h":4628.6821951871,"l":4572.2467096097,"c":4628.1681806255,"v":269200.0455683631,"t":1707775200}
+{"o":4628.1681806255,"h":4654.4096482045,"l":4604.1145263961,"c":4633.3025955501,"v":224112.9909653728,"t":1707778800}
+{"o":4633.3025955501,"h":4768.1371782147,"l":4633.3025955501,"c":4729.4380713746,"v":426366.9797403433,"t":1707782400}
+{"o":4729.4380713746,"h":4747.7306803397,"l":4707.2612441577,"c":4739.6504751319,"v":346048.2954790335,"t":1707786000}
+{"o":4739.6504751319,"h":4746.5290106769,"l":4691.473929113,"c":4708.5370999462,"v":237783.2366937407,"t":1707789600}
+{"o":4708.5370999462,"h":4728.4120330329,"l":4679.1885820112,"c":4687.2978134071,"v":201462.3639810075,"t":1707793200}
+{"o":4687.2978134071,"h":4738.0839275467,"l":4686.6867593104,"c":4722.2172672259,"v":196954.594378439,"t":1707796800}
+{"o":4722.2172672259,"h":4733.5919148821,"l":4712.6675310332,"c":4732.4404702308,"v":159700.4468105576,"t":1707800400}
+{"o":4732.4404702308,"h":4752.3520487706,"l":4712.7089124288,"c":4718.7938126772,"v":181073.0365009807,"t":1707804000}
+{"o":4718.7938126772,"h":4743.4498890508,"l":4706.8703480731,"c":4728.1104093441,"v":221819.5496640018,"t":1707807600}
+{"o":4728.1104093441,"h":4771.4210250748,"l":4719.3255160663,"c":4752.3009403569,"v":165169.4323859489,"t":1707811200}
+{"o":4752.3009403569,"h":4759.1540732991,"l":4726.4196417602,"c":4756.6606953401,"v":154951.2207902336,"t":1707814800}
+{"o":4756.6606953401,"h":4756.6971334338,"l":4699.2004158354,"c":4706.0694394058,"v":110318.1010358989,"t":1707818400}
+{"o":4706.0694394058,"h":4732.4186568078,"l":4679.5243240231,"c":4732.4186568078,"v":200302.1674580252,"t":1707822000}
+{"o":4732.4186568078,"h":4734.7866675777,"l":4697.8523160368,"c":4708.8740254459,"v":202411.2962763457,"t":1707825600}
+{"o":4708.8740254459,"h":4724.3285291115,"l":4607.0541441334,"c":4649.9060092101,"v":415943.039502273,"t":1707829200}
+{"o":4649.9060092101,"h":4668.8390200474,"l":4532.7178371617,"c":4556.3806965098,"v":632932.2135064534,"t":1707832800}
+{"o":4556.3806965098,"h":4604.8396895265,"l":4523.5685908992,"c":4575.1720448468,"v":330844.3170662347,"t":1707836400}
+{"o":4575.1720448468,"h":4587.2469777477,"l":4496.6118165683,"c":4499.8515881801,"v":260327.1640649872,"t":1707840000}
+{"o":4499.8515881801,"h":4575.4044154057,"l":4493.2641841441,"c":4571.9389405875,"v":285765.5923446594,"t":1707843600}
+{"o":4571.9389405875,"h":4644.9237624821,"l":4567.4307074901,"c":4620.9321847011,"v":265741.0558597274,"t":1707847200}
+{"o":4620.9321847011,"h":4659.3341050418,"l":4600.8070282116,"c":4626.8678211704,"v":339500.7098697991,"t":1707850800}
+{"o":4626.8678211704,"h":4683.0015353399,"l":4625.4522808264,"c":4669.1921884683,"v":252742.9698436889,"t":1707854400}
+{"o":4669.1921884683,"h":4720.7882739605,"l":4656.8834717231,"c":4687.7888155802,"v":279385.1336969837,"t":1707858000}
+{"o":4687.7888155802,"h":4704.2371175741,"l":4642.0689641936,"c":4649.8826411074,"v":214792.3429491601,"t":1707861600}
+{"o":4649.8826411074,"h":4674.4966208066,"l":4630.8243449338,"c":4666.4945992223,"v":178029.2831071266,"t":1707865200}
+{"o":4666.4945992223,"h":4669.3054196436,"l":4593.0594111743,"c":4613.9947186449,"v":203256.7018128961,"t":1707868800}
+{"o":4613.9947186449,"h":4640.5284832708,"l":4592.5452832918,"c":4614.8551069722,"v":188450.2608782237,"t":1707872400}
+{"o":4614.8551069722,"h":4628.7153985427,"l":4595.3977801871,"c":4614.8646581625,"v":171650.3104932106,"t":1707876000}
+{"o":4614.8646581625,"h":4655.9391374332,"l":4610.6177479623,"c":4641.4619573552,"v":159981.2201269259,"t":1707879600}
+{"o":4641.4619573552,"h":4651.8495020649,"l":4614.6600285222,"c":4629.4357304319,"v":183594.8240048591,"t":1707883200}
+{"o":4629.4357304319,"h":4697.4389416787,"l":4627.5300835361,"c":4684.4278932013,"v":201829.7521078002,"t":1707886800}
+{"o":4684.4278932013,"h":4686.1538378714,"l":4661.6864756185,"c":4667.8867959154,"v":145143.9541383839,"t":1707890400}
+{"o":4667.8867959154,"h":4700.6721000962,"l":4666.8303882214,"c":4690.3551870535,"v":128808.0972111997,"t":1707894000}
+{"o":4690.3551870535,"h":4759.5454876373,"l":4674.0256768503,"c":4758.3003401539,"v":181692.4431003505,"t":1707897600}
+{"o":4758.3003401539,"h":4825.671864459,"l":4747.8263464612,"c":4813.8245082406,"v":407613.3921653259,"t":1707901200}
+{"o":4813.8245082406,"h":4819.3405434673,"l":4769.3432869544,"c":4786.221136574,"v":233480.792845447,"t":1707904800}
+{"o":4786.221136574,"h":4808.7345043061,"l":4746.5589889326,"c":4797.3059604804,"v":212982.4019990373,"t":1707908400}
+{"o":4797.3059604804,"h":4815.9588128214,"l":4772.833009282,"c":4787.5471650748,"v":231781.2588333989,"t":1707912000}
+{"o":4787.5471650748,"h":4896.5957191218,"l":4785.7410031629,"c":4893.8276469197,"v":363724.806592491,"t":1707915600}
+{"o":4893.8276469197,"h":4919.7978229537,"l":4864.8410353843,"c":4891.5025273908,"v":369612.3228563353,"t":1707919200}
+{"o":4891.5025273908,"h":4896.8465615602,"l":4812.1735861306,"c":4850.3531283667,"v":371737.0131925981,"t":1707922800}
+{"o":4850.3531283667,"h":4854.0554127488,"l":4799.8850557993,"c":4820.2974759782,"v":299815.4826851818,"t":1707926400}
+{"o":4820.2974759782,"h":4841.5824981775,"l":4790.5020402303,"c":4805.6429003325,"v":250981.5690665787,"t":1707930000}
+{"o":4805.6429003325,"h":4811.7480187044,"l":4772.9523570324,"c":4797.170187009,"v":229017.9865934095,"t":1707933600}
+{"o":4797.170187009,"h":4834.2528721496,"l":4781.0336268124,"c":4817.6765980855,"v":252928.5154282481,"t":1707937200}
+{"o":4817.6765980855,"h":4844.4196848484,"l":4811.1621893325,"c":4826.4567922867,"v":234621.0546714463,"t":1707940800}
+{"o":4826.4567922867,"h":4858.6776731374,"l":4792.2588544744,"c":4852.5962045624,"v":255569.9189577014,"t":1707944400}
+{"o":4852.5962045624,"h":4865.9178004616,"l":4833.9110206476,"c":4862.0099846571,"v":234385.9242137929,"t":1707948000}
+{"o":4862.0099846571,"h":4869.3048964518,"l":4843.3254831558,"c":4852.8948336849,"v":229885.9067393694,"t":1707951600}
+{"o":4852.8948336849,"h":4910.6954290489,"l":4802.6083018079,"c":4894.9527080821,"v":355043.8621262769,"t":1707955200}
+{"o":4894.9527080821,"h":4897.6872487951,"l":4811.7795538159,"c":4835.5323240801,"v":308950.2142937471,"t":1707958800}
+{"o":4835.5323240801,"h":4866.2098251078,"l":4828.7233554082,"c":4842.1555826511,"v":222814.6198888593,"t":1707962400}
+{"o":4842.1555826511,"h":4881.7648633167,"l":4840.8977305362,"c":4866.6463595469,"v":215073.9458574557,"t":1707966000}
+{"o":4866.6463595469,"h":4866.6463595469,"l":4817.1692934783,"c":4826.2245086758,"v":198384.2645697694,"t":1707969600}
+{"o":4826.2245086758,"h":4834.438002792,"l":4775.7832677209,"c":4789.1055992951,"v":211692.8141712567,"t":1707973200}
+{"o":4789.1055992951,"h":4801.5848028812,"l":4762.288458129,"c":4774.3726489552,"v":185926.7187121476,"t":1707976800}
+{"o":4774.3726489552,"h":4804.9902458481,"l":4766.2616075571,"c":4773.8279678077,"v":184976.4286657579,"t":1707980400}
+{"o":4773.8279678077,"h":4798.9750469649,"l":4761.5410860081,"c":4795.4807086622,"v":201741.1733336744,"t":1707984000}
+{"o":4795.4807086622,"h":4829.131654395,"l":4787.7672913719,"c":4827.1557867871,"v":182272.754081583,"t":1707987600}
+{"o":4827.1557867871,"h":4859.5524664072,"l":4822.0451453486,"c":4842.7025813424,"v":196855.1195256496,"t":1707991200}
+{"o":4842.7025813424,"h":4849.6728001809,"l":4799.4295627525,"c":4815.6324513053,"v":209392.4151518751,"t":1707994800}
+{"o":4815.6324513053,"h":4841.2786887724,"l":4778.5302035825,"c":4813.2004649018,"v":255186.9974055581,"t":1707998400}
+{"o":4813.2004649018,"h":4827.0468931305,"l":4783.201571724,"c":4815.0014509941,"v":227396.1955698806,"t":1708002000}
+{"o":4815.0014509941,"h":4863.929838692,"l":4794.4119530066,"c":4847.4223144459,"v":302676.2532441386,"t":1708005600}
+{"o":4847.4223144459,"h":4858.4338169253,"l":4692.9600652733,"c":4730.0153758772,"v":598986.4644903581,"t":1708009200}
+{"o":4730.0153758772,"h":4771.7700198769,"l":4684.1949996926,"c":4736.1097614675,"v":447127.5751151008,"t":1708012800}
+{"o":4736.1097614675,"h":4747.3101273541,"l":4698.8512528784,"c":4701.6813836718,"v":862811.2966784284,"t":1708016400}
+{"o":4701.6813836718,"h":4731.5053098574,"l":4692.6773920077,"c":4712.6901088195,"v":285601.2578031134,"t":1708020000}
+{"o":4712.6901088195,"h":4746.2392428765,"l":4695.7937757865,"c":4732.6133014598,"v":294026.2312234592,"t":1708023600}
+{"o":4732.6133014598,"h":4746.7735264237,"l":4691.1023091796,"c":4694.6041683519,"v":265726.2965383358,"t":1708027200}
+{"o":4694.6041683519,"h":4720.0294911744,"l":4640.4460134711,"c":4648.4191244686,"v":332701.5345909963,"t":1708030800}
+{"o":4648.4191244686,"h":4691.4370271343,"l":4629.0889301852,"c":4648.5071019702,"v":340085.3072014087,"t":1708034400}
+{"o":4648.5071019702,"h":4718.6566841506,"l":4641.3921397054,"c":4711.5180287335,"v":216951.4305484102,"t":1708038000}
+{"o":4711.5180287335,"h":4719.113035686,"l":4658.8350007941,"c":4701.7707198315,"v":251066.1509493861,"t":1708041600}
+{"o":4701.7707198315,"h":4712.2683192496,"l":4668.6288096384,"c":4708.0534106375,"v":226426.5366587288,"t":1708045200}
+{"o":4708.0534106375,"h":4736.2608438333,"l":4689.5072781267,"c":4732.2515747482,"v":196570.3252256716,"t":1708048800}
+{"o":4732.2515747482,"h":4741.5291228425,"l":4708.0472052228,"c":4725.3571322465,"v":167565.753201657,"t":1708052400}
+{"o":4725.3571322465,"h":4729.9186135654,"l":4694.5338512503,"c":4700.6721908596,"v":160103.8068747465,"t":1708056000}
+{"o":4700.6721908596,"h":4703.804565157,"l":4683.9894879793,"c":4692.0633026792,"v":150720.5099680359,"t":1708059600}
+{"o":4692.0633026792,"h":4703.3003003115,"l":4663.1580393495,"c":4669.3881594334,"v":169580.7762955524,"t":1708063200}
+{"o":4669.3881594334,"h":4677.4702868415,"l":4621.4130694007,"c":4624.1988881888,"v":381416.082544613,"t":1708066800}
+{"o":4624.1988881888,"h":4650.9086088528,"l":4600.0939006356,"c":4609.596290821,"v":276403.74411436,"t":1708070400}
+{"o":4609.596290821,"h":4625.4311502624,"l":4567.8129830054,"c":4614.5592639935,"v":254131.3224905118,"t":1708074000}
+{"o":4614.5592639935,"h":4664.8672502819,"l":4598.0827736108,"c":4661.3613386855,"v":191763.8762497411,"t":1708077600}
+{"o":4661.3613386855,"h":4672.8538263506,"l":4640.9674139237,"c":4650.6354092203,"v":143955.1326448648,"t":1708081200}
+{"o":4650.6354092203,"h":4694.4706487615,"l":4633.9575096579,"c":4689.0155464197,"v":170830.9101970075,"t":1708084800}
+{"o":4689.0155464197,"h":4691.8817741037,"l":4634.870869035,"c":4658.4293254421,"v":258668.7498670271,"t":1708088400}
+{"o":4658.4293254421,"h":4666.6138961063,"l":4528.870084365,"c":4552.6093944496,"v":446511.4900138643,"t":1708092000}
+{"o":4552.6093944496,"h":4552.9977973022,"l":4480.8192696594,"c":4549.0101293231,"v":461656.2953059889,"t":1708095600}
+{"o":4549.0101293231,"h":4579.0444244701,"l":4515.9655214603,"c":4533.7330421992,"v":308427.527545493,"t":1708099200}
+{"o":4533.7330421992,"h":4539.724476066,"l":4509.9245805203,"c":4518.1400259595,"v":284730.7190338145,"t":1708102800}
+{"o":4518.1400259595,"h":4537.8358068635,"l":4485.5308436764,"c":4530.8883367003,"v":320780.9864307086,"t":1708106400}
+{"o":4530.8883367003,"h":4550.5267538105,"l":4495.1327219557,"c":4508.4357204824,"v":228970.777492157,"t":1708110000}
+{"o":4508.4357204824,"h":4541.4728106441,"l":4496.5886162139,"c":4541.4547750775,"v":223001.1841443331,"t":1708113600}
+{"o":4541.4547750775,"h":4555.3464566356,"l":4517.5448595513,"c":4544.1653800365,"v":210471.7642959941,"t":1708117200}
+{"o":4544.1653800365,"h":4555.1977322671,"l":4526.5469742463,"c":4552.1805469457,"v":164986.6715009354,"t":1708120800}
+{"o":4552.1805469457,"h":4593.2717520435,"l":4547.5055142671,"c":4578.496042315,"v":250163.7250313257,"t":1708124400}
+{"o":4578.496042315,"h":4608.1129180596,"l":4568.752592213,"c":4586.7433459533,"v":170000.732381908,"t":1708128000}
+{"o":4586.7433459533,"h":4597.2147720312,"l":4532.5026378605,"c":4553.646927218,"v":171597.5676386596,"t":1708131600}
+{"o":4553.646927218,"h":4562.0169030391,"l":4532.2916710272,"c":4551.9835619907,"v":196144.0561264298,"t":1708135200}
+{"o":4551.9835619907,"h":4567.9737375001,"l":4527.5892827307,"c":4557.6643059628,"v":135244.3242356524,"t":1708138800}
+{"o":4557.6643059628,"h":4561.1573328946,"l":4533.479691107,"c":4536.1100130618,"v":136440.8429022341,"t":1708142400}
+{"o":4536.1100130618,"h":4541.0558077587,"l":4506.9718974717,"c":4540.5400902026,"v":175147.8617186646,"t":1708146000}
+{"o":4540.5400902026,"h":4554.8268358043,"l":4534.9866835483,"c":4545.7812256435,"v":137164.7475535009,"t":1708149600}
+{"o":4545.7812256435,"h":4579.4356409139,"l":4542.460395753,"c":4575.2083122777,"v":126329.5395213119,"t":1708153200}
+{"o":4575.2083122777,"h":4595.337143617,"l":4526.1596508356,"c":4535.2899126522,"v":185190.6032069376,"t":1708156800}
+{"o":4535.2899126522,"h":4543.0612472742,"l":4502.3403812735,"c":4509.5964547201,"v":157115.6090817016,"t":1708160400}
+{"o":4509.5964547201,"h":4532.4816574377,"l":4496.1492052623,"c":4531.2111470029,"v":171240.5319594568,"t":1708164000}
+{"o":4531.2111470029,"h":4551.1932875598,"l":4526.9497364016,"c":4537.3504742163,"v":133149.5327928575,"t":1708167600}
+{"o":4537.3504742163,"h":4543.3347195863,"l":4520.2231127775,"c":4521.3620357719,"v":133927.0736131129,"t":1708171200}
+{"o":4521.3620357719,"h":4521.3896499844,"l":4428.0552444057,"c":4435.1648639936,"v":367035.608479324,"t":1708174800}
+{"o":4435.1648639936,"h":4448.4196470756,"l":4384.0638730306,"c":4436.630511838,"v":415677.4881087266,"t":1708178400}
+{"o":4436.630511838,"h":4462.3359137955,"l":4412.1149813554,"c":4447.6705584044,"v":240417.6995176751,"t":1708182000}
+{"o":4447.6705584044,"h":4453.2597682557,"l":4416.7722134534,"c":4437.7299207335,"v":176627.2656305812,"t":1708185600}
+{"o":4437.7299207335,"h":4472.6800703358,"l":4435.8996656029,"c":4466.5621802931,"v":243692.6552297321,"t":1708189200}
+{"o":4466.5621802931,"h":4468.2228407635,"l":4449.0684347707,"c":4458.1658167048,"v":151537.4403072387,"t":1708192800}
+{"o":4458.1658167048,"h":4481.4466601378,"l":4450.3218987244,"c":4479.3943848606,"v":158696.6896180239,"t":1708196400}
+{"o":4479.3943848606,"h":4499.7750374865,"l":4469.8357145719,"c":4495.3365100809,"v":161629.6163824727,"t":1708200000}
+{"o":4495.3365100809,"h":4547.2900335058,"l":4480.4260865133,"c":4532.2639846422,"v":201429.9604937776,"t":1708203600}
+{"o":4532.2639846422,"h":4546.4507182955,"l":4523.9711288906,"c":4531.1167655983,"v":164081.6797637751,"t":1708207200}
+{"o":4531.1167655983,"h":4533.149483372,"l":4513.4982954712,"c":4517.1639889669,"v":123503.2750198547,"t":1708210800}
+{"o":4517.1639889669,"h":4550.6386705829,"l":4507.4700434041,"c":4527.7110640548,"v":293320.0886355736,"t":1708214400}
+{"o":4527.7110640548,"h":4547.0195868609,"l":4482.5447852454,"c":4491.6472793099,"v":161382.287654429,"t":1708218000}
+{"o":4491.6472793099,"h":4502.6152688416,"l":4459.5136406028,"c":4467.54929808,"v":194477.3044700121,"t":1708221600}
+{"o":4467.54929808,"h":4498.7375938611,"l":4463.8848282865,"c":4495.6867458556,"v":151267.5434976493,"t":1708225200}
+{"o":4495.6867458556,"h":4527.2561304053,"l":4494.6435959651,"c":4520.1794774864,"v":165183.7765407788,"t":1708228800}
+{"o":4520.1794774864,"h":4548.1052979117,"l":4517.5696535649,"c":4541.2415308947,"v":147827.3825671864,"t":1708232400}
+{"o":4541.2415308947,"h":4544.9016939755,"l":4484.0586044188,"c":4503.1150516259,"v":150543.5227081439,"t":1708236000}
+{"o":4503.1150516259,"h":4545.915710664,"l":4492.8188272891,"c":4530.010603,"v":153689.8421622009,"t":1708239600}
+{"o":4530.010603,"h":4537.7554968386,"l":4514.5553235654,"c":4533.7196629729,"v":117049.0765955838,"t":1708243200}
+{"o":4533.7196629729,"h":4601.2307014769,"l":4532.3620391983,"c":4598.4499295891,"v":194197.6329224814,"t":1708246800}
+{"o":4598.4499295891,"h":4689.714809916,"l":4596.6450882274,"c":4622.4741183607,"v":331539.6513790801,"t":1708250400}
+{"o":4622.4741183607,"h":4652.706725724,"l":4606.4014256647,"c":4637.3121755687,"v":147969.2385363639,"t":1708254000}
+{"o":4637.3121755687,"h":4648.465114335,"l":4590.8625553901,"c":4595.5423056083,"v":168307.6986711358,"t":1708257600}
+{"o":4595.5423056083,"h":4620.171257277,"l":4594.4625906312,"c":4613.0530823614,"v":168380.3621890369,"t":1708261200}
+{"o":4613.0530823614,"h":4664.5181316843,"l":4612.9734817674,"c":4650.0170564694,"v":210257.9258673961,"t":1708264800}
+{"o":4650.0170564694,"h":4661.3279845684,"l":4636.84229418,"c":4657.8232910228,"v":216325.0010709511,"t":1708268400}
+{"o":4657.8232910228,"h":4693.9919482467,"l":4633.007352474,"c":4671.7894215711,"v":288967.9157858267,"t":1708272000}
+{"o":4671.7894215711,"h":4730.8134930618,"l":4671.1417364949,"c":4697.9823785448,"v":320187.9865119433,"t":1708275600}
+{"o":4697.9823785448,"h":4711.8842440773,"l":4671.7655896516,"c":4705.6039809693,"v":213393.3383472781,"t":1708279200}
+{"o":4705.6039809693,"h":4710.8447016703,"l":4666.4552607406,"c":4676.5985072009,"v":209193.8394885375,"t":1708282800}
+{"o":4676.5985072009,"h":4693.8925857681,"l":4640.8165603859,"c":4663.2858534865,"v":205060.9574170759,"t":1708286400}
+{"o":4663.2858534865,"h":4702.4888494206,"l":4662.1903145565,"c":4687.1101733879,"v":186563.8035661403,"t":1708290000}
+{"o":4687.1101733879,"h":4711.4520020129,"l":4659.3110243513,"c":4677.4064995329,"v":248196.2607729377,"t":1708293600}
+{"o":4677.4064995329,"h":4693.2849315364,"l":4645.3602635471,"c":4654.7800676449,"v":201931.7198449668,"t":1708297200}
+{"o":4654.7800676449,"h":4681.4035553285,"l":4646.7610336991,"c":4659.182010506,"v":223960.7980698711,"t":1708300800}
+{"o":4659.182010506,"h":4660.103015191,"l":4632.4966618978,"c":4653.4679289584,"v":242280.7002390974,"t":1708304400}
+{"o":4653.4679289584,"h":4662.4565739908,"l":4626.4386794146,"c":4648.2853362612,"v":215877.5034252408,"t":1708308000}
+{"o":4648.2853362612,"h":4653.1833956579,"l":4612.6489285936,"c":4631.1568844981,"v":194978.1766094565,"t":1708311600}
+{"o":4631.1568844981,"h":4653.4024696793,"l":4618.9748139484,"c":4643.466853351,"v":178190.2472534077,"t":1708315200}
+{"o":4643.466853351,"h":4645.1910873373,"l":4610.0452491606,"c":4636.1332270172,"v":176258.0898237225,"t":1708318800}
+{"o":4636.1332270172,"h":4687.728668005,"l":4633.4730487382,"c":4662.6228370667,"v":249521.2755886441,"t":1708322400}
+{"o":4662.6228370667,"h":4711.9062744145,"l":4654.3378051556,"c":4696.6749207071,"v":170674.8955464405,"t":1708326000}
+{"o":4696.6749207071,"h":4700.8976007175,"l":4628.5682826978,"c":4632.545882453,"v":220655.1736421426,"t":1708329600}
+{"o":4632.545882453,"h":4663.854591385,"l":4632.0903386748,"c":4638.3421718356,"v":165954.6499409663,"t":1708333200}
+{"o":4638.3421718356,"h":4653.1140946456,"l":4599.2616568387,"c":4642.0829380369,"v":204789.0967743145,"t":1708336800}
+{"o":4642.0829380369,"h":4683.2359383347,"l":4639.3562215552,"c":4673.7975924204,"v":164244.5316866687,"t":1708340400}
+{"o":4673.7975924204,"h":4676.2890511837,"l":4639.8162359485,"c":4640.5049789558,"v":181564.5542062366,"t":1708344000}
+{"o":4640.5049789558,"h":4756.7367936864,"l":4634.6719465969,"c":4686.1809202423,"v":458373.2464516456,"t":1708347600}
+{"o":4686.1809202423,"h":4699.2143037775,"l":4654.8253360809,"c":4694.0555234716,"v":291691.3765924367,"t":1708351200}
+{"o":4694.0555234716,"h":4763.5994016595,"l":4689.0428065678,"c":4714.7257351404,"v":346897.9011129418,"t":1708354800}
+{"o":4714.7257351404,"h":4733.2973921231,"l":4659.5558902711,"c":4671.7208767935,"v":293314.9629987158,"t":1708358400}
+{"o":4671.7208767935,"h":4712.189043323,"l":4659.2426190656,"c":4665.3394290342,"v":287529.2026484085,"t":1708362000}
+{"o":4665.3394290342,"h":4675.2852302882,"l":4639.5266912471,"c":4643.4232857895,"v":193671.3938799533,"t":1708365600}
+{"o":4643.4232857895,"h":4655.9652014029,"l":4623.5863605252,"c":4642.091731147,"v":170331.8872321271,"t":1708369200}
+{"o":4642.091731147,"h":4663.4820136361,"l":4627.2594701503,"c":4648.5500602688,"v":181240.7760976932,"t":1708372800}
+{"o":4648.5500602688,"h":4680.2295728915,"l":4645.0677981997,"c":4676.7419929917,"v":177674.4748602793,"t":1708376400}
+{"o":4676.7419929917,"h":4686.9974404502,"l":4639.6858545485,"c":4648.2790616982,"v":210624.304938192,"t":1708380000}
+{"o":4648.2790616982,"h":4656.507554601,"l":4608.0637326193,"c":4625.7226883922,"v":167795.877742441,"t":1708383600}
+{"o":4625.7226883922,"h":4649.619549863,"l":4589.3523399259,"c":4591.9091322126,"v":250920.6020717403,"t":1708387200}
+{"o":4591.9091322126,"h":4606.2708926344,"l":4526.964282769,"c":4551.3182116428,"v":319804.69927128,"t":1708390800}
+{"o":4551.3182116428,"h":4576.894852453,"l":4545.1709882803,"c":4570.8299162784,"v":179820.5531462808,"t":1708394400}
+{"o":4570.8299162784,"h":4577.3562990556,"l":4538.5537361968,"c":4540.783490652,"v":254611.5079290002,"t":1708398000}
+{"o":4540.783490652,"h":4577.9749828392,"l":4522.3760131,"c":4577.1368341397,"v":170821.7942681311,"t":1708401600}
+{"o":4577.1368341397,"h":4595.9561252542,"l":4572.6412697059,"c":4592.8591042632,"v":146538.9874992307,"t":1708405200}
+{"o":4592.8591042632,"h":4604.0338631659,"l":4581.3366711198,"c":4593.6561020563,"v":159428.7856782772,"t":1708408800}
+{"o":4593.6561020563,"h":4595.6156088128,"l":4528.601174295,"c":4536.6065801305,"v":192451.0543695457,"t":1708412400}
+{"o":4536.6065801305,"h":4542.7180651663,"l":4455.2274728182,"c":4531.1098937524,"v":192131.6705741267,"t":1708416000}
+{"o":4531.1098937524,"h":4538.9114653522,"l":4477.3083305617,"c":4520.0406469846,"v":216401.9566658125,"t":1708419600}
+{"o":4520.0406469846,"h":4563.3351139901,"l":4515.0299512922,"c":4561.1651887841,"v":159664.0744007459,"t":1708423200}
+{"o":4561.1651887841,"h":4593.0136725239,"l":4547.5278289489,"c":4577.3895803,"v":175634.7989293399,"t":1708426800}
+{"o":4577.3895803,"h":4590.5635254093,"l":4523.9986319195,"c":4525.0541094623,"v":193650.1977959603,"t":1708430400}
+{"o":4525.0541094623,"h":4590.9699468364,"l":4514.2736536578,"c":4586.2315111524,"v":302425.7868095743,"t":1708434000}
+{"o":4586.2315111524,"h":4589.4292800766,"l":4411.7582492046,"c":4467.9650933541,"v":642691.935273968,"t":1708437600}
+{"o":4467.9650933541,"h":4472.1313726665,"l":4338.5796348028,"c":4418.8645016017,"v":668910.1595912236,"t":1708441200}
+{"o":4418.8645016017,"h":4461.6514887038,"l":4383.7703153738,"c":4394.5664942741,"v":375363.2193373805,"t":1708444800}
+{"o":4394.5664942741,"h":4405.7560480894,"l":4347.5656405876,"c":4373.5708575996,"v":379440.4581225974,"t":1708448400}
+{"o":4373.5708575996,"h":4422.6957267043,"l":4360.9791993292,"c":4405.3401446849,"v":237991.5655697228,"t":1708452000}
+{"o":4405.3401446849,"h":4451.8505001325,"l":4390.7593634697,"c":4450.3284676286,"v":256192.8427332013,"t":1708455600}
+{"o":4450.3284676286,"h":4461.2396303959,"l":4425.4600056657,"c":4460.1901739781,"v":230701.4642415063,"t":1708459200}
+{"o":4460.1901739781,"h":4472.4064832459,"l":4444.6786184446,"c":4456.3187510859,"v":180138.4187370546,"t":1708462800}
+{"o":4456.3187510859,"h":4522.3658491931,"l":4455.4177177299,"c":4514.5956268462,"v":228197.2395782611,"t":1708466400}
+{"o":4514.5956268462,"h":4548.9083522277,"l":4490.8192850257,"c":4492.1703311935,"v":195930.2986183431,"t":1708470000}
+{"o":4492.1703311935,"h":4495.5092979811,"l":4446.4480686679,"c":4455.3963703538,"v":168491.0704675903,"t":1708473600}
+{"o":4455.3963703538,"h":4489.0261116091,"l":4436.7781340398,"c":4442.0973818251,"v":235324.4672670471,"t":1708477200}
+{"o":4442.0973818251,"h":4450.5296288621,"l":4413.3810023956,"c":4426.7761909986,"v":217554.309591673,"t":1708480800}
+{"o":4426.7761909986,"h":4445.3328276819,"l":4416.2775781811,"c":4421.1111812488,"v":171445.9760253383,"t":1708484400}
+{"o":4421.1111812488,"h":4437.9610234608,"l":4400.2764642247,"c":4411.1674153537,"v":145118.9399135033,"t":1708488000}
+{"o":4411.1674153537,"h":4434.8249504887,"l":4400.865727295,"c":4411.8673801907,"v":131375.5215944763,"t":1708491600}
+{"o":4411.8673801907,"h":4431.580691001,"l":4367.3286224172,"c":4384.6903162275,"v":203750.5748010629,"t":1708495200}
+{"o":4384.6903162275,"h":4385.2293819708,"l":4332.0934946702,"c":4347.7835793913,"v":227287.8638199923,"t":1708498800}
+{"o":4347.7835793913,"h":4378.40094709,"l":4340.988344308,"c":4359.7445698761,"v":212539.7538874119,"t":1708502400}
+{"o":4359.7445698761,"h":4363.9932127647,"l":4263.6934609345,"c":4275.14163395,"v":317657.1353462069,"t":1708506000}
+{"o":4275.14163395,"h":4305.4662055754,"l":4244.5370088843,"c":4291.8441302632,"v":292266.4298395853,"t":1708509600}
+{"o":4291.8441302632,"h":4307.6830445635,"l":4242.866270332,"c":4260.254837863,"v":199855.6467068885,"t":1708513200}
+{"o":4260.254837863,"h":4311.2480244131,"l":4223.1855877046,"c":4300.5010021338,"v":340504.7660286364,"t":1708516800}
+{"o":4300.5010021338,"h":4326.5578022687,"l":4257.3961159681,"c":4278.4724867201,"v":249735.2208644535,"t":1708520400}
+{"o":4278.4724867201,"h":4280.7487417891,"l":4189.9042598551,"c":4222.0494676879,"v":397675.7447628126,"t":1708524000}
+{"o":4222.0494676879,"h":4312.024319119,"l":4207.1303220339,"c":4305.6092166067,"v":325673.0159343675,"t":1708527600}
+{"o":4305.6092166067,"h":4333.1816069754,"l":4269.0812637982,"c":4311.4244336562,"v":292988.4867585582,"t":1708531200}
+{"o":4311.4244336562,"h":4321.3787454872,"l":4229.1780329178,"c":4232.3506638485,"v":302394.6521143846,"t":1708534800}
+{"o":4232.3506638485,"h":4235.2435856114,"l":4144.8420995162,"c":4193.4603602041,"v":394202.6055655577,"t":1708538400}
+{"o":4193.4603602041,"h":4234.0428891472,"l":4176.7339605545,"c":4230.4409066794,"v":237264.3700265645,"t":1708542000}
+{"o":4230.4409066794,"h":4237.0833190447,"l":4204.9642372616,"c":4213.6054075879,"v":183676.1981451185,"t":1708545600}
+{"o":4213.6054075879,"h":4339.9887755297,"l":4206.9065795912,"c":4338.5525928575,"v":390502.4118727301,"t":1708549200}
+{"o":4338.5525928575,"h":4364.7638473166,"l":4316.1940379915,"c":4337.1192153314,"v":314710.2873918093,"t":1708552800}
+{"o":4337.1192153314,"h":4383.3819589155,"l":4323.7107962963,"c":4357.3909421209,"v":268641.612739049,"t":1708556400}
+{"o":4357.3909421209,"h":4357.7106866466,"l":4301.1676619669,"c":4304.2350410686,"v":232562.0438786077,"t":1708560000}
+{"o":4304.2350410686,"h":4317.5493952245,"l":4232.5003542454,"c":4239.0769904723,"v":220995.9621307349,"t":1708563600}
+{"o":4239.0769904723,"h":4281.9129767077,"l":4232.9169433138,"c":4262.4960649858,"v":226800.9357276424,"t":1708567200}
+{"o":4262.4960649858,"h":4306.7429334431,"l":4251.5942906948,"c":4294.0236652975,"v":199393.8087479315,"t":1708570800}
+{"o":4294.0236652975,"h":4312.4358808503,"l":4280.0516107702,"c":4285.4356418625,"v":174316.3170985498,"t":1708574400}
+{"o":4285.4356418625,"h":4318.3393326896,"l":4280.6346636635,"c":4302.8009326837,"v":169433.0716046982,"t":1708578000}
+{"o":4302.8009326837,"h":4369.6870475143,"l":4299.5194834085,"c":4345.9662086741,"v":188381.9879959364,"t":1708581600}
+{"o":4345.9662086741,"h":4359.3488910756,"l":4305.18793044,"c":4355.6103989902,"v":252635.2824481511,"t":1708585200}
+{"o":4355.6103989902,"h":4396.8079415911,"l":4346.2229062101,"c":4383.1987860613,"v":227881.6985656189,"t":1708588800}
+{"o":4383.1987860613,"h":4434.1632049054,"l":4373.4760263845,"c":4423.355988649,"v":229423.790412674,"t":1708592400}
+{"o":4423.355988649,"h":4439.1955104519,"l":4377.9193863554,"c":4405.4198025435,"v":217345.2919398454,"t":1708596000}
+{"o":4405.4198025435,"h":4409.1173135468,"l":4367.9448057596,"c":4387.5058465747,"v":189025.5237680524,"t":1708599600}
+{"o":4387.5058465747,"h":4400.7099609346,"l":4342.3336059024,"c":4357.081306828,"v":186344.6397995031,"t":1708603200}
+{"o":4357.081306828,"h":4360.8894730552,"l":4276.2368413812,"c":4305.7955159491,"v":272976.6689789442,"t":1708606800}
+{"o":4305.7955159491,"h":4342.8268910071,"l":4295.9383084846,"c":4337.800285236,"v":241251.2576404808,"t":1708610400}
+{"o":4337.800285236,"h":4389.6549252043,"l":4325.9825606726,"c":4368.395847732,"v":256656.6997916426,"t":1708614000}
+{"o":4368.395847732,"h":4370.9216887208,"l":4297.6158735261,"c":4312.1678655298,"v":243815.6967719893,"t":1708617600}
+{"o":4312.1678655298,"h":4336.5856643858,"l":4309.276183136,"c":4319.4743452482,"v":217330.779742241,"t":1708621200}
+{"o":4319.4743452482,"h":4350.4115197364,"l":4296.1403022748,"c":4340.4606202984,"v":204179.0067484131,"t":1708624800}
+{"o":4340.4606202984,"h":4341.3615661567,"l":4283.4228629173,"c":4292.4248242111,"v":203644.7887044636,"t":1708628400}
+{"o":4292.4248242111,"h":4363.790156595,"l":4287.0662172595,"c":4360.6810533802,"v":331687.940925605,"t":1708632000}
+{"o":4360.6810533802,"h":4361.6039564931,"l":4280.3424860619,"c":4294.6370685482,"v":219765.0169952878,"t":1708635600}
+{"o":4294.6370685482,"h":4312.5328674995,"l":4242.1276385991,"c":4269.0284710991,"v":224027.2422018646,"t":1708639200}
+{"o":4269.0284710991,"h":4274.557956949,"l":4208.2553827191,"c":4215.7199807832,"v":203855.9287801867,"t":1708642800}
+{"o":4215.7199807832,"h":4251.0361667103,"l":4212.0811398659,"c":4250.0743541011,"v":202825.2877872706,"t":1708646400}
+{"o":4250.0743541011,"h":4261.7845478856,"l":4226.6938495841,"c":4228.9792192552,"v":198759.6832459314,"t":1708650000}
+{"o":4228.9792192552,"h":4257.4845783127,"l":4194.5029987549,"c":4204.6220110549,"v":238846.5454968448,"t":1708653600}
+{"o":4204.6220110549,"h":4220.5504327009,"l":4186.2292794059,"c":4219.7567415463,"v":250088.9486259188,"t":1708657200}
+{"o":4219.7567415463,"h":4245.4690875371,"l":4202.4421119705,"c":4243.3672792644,"v":191268.6790447475,"t":1708660800}
+{"o":4243.3672792644,"h":4255.5715076816,"l":4229.3894811996,"c":4249.700353061,"v":144951.2095638016,"t":1708664400}
+{"o":4249.700353061,"h":4274.8775117661,"l":4246.5761504552,"c":4266.5278119298,"v":139968.377676365,"t":1708668000}
+{"o":4266.5278119298,"h":4271.6915927631,"l":4212.7920657942,"c":4227.0514128253,"v":161024.3879580312,"t":1708671600}
+{"o":4227.0514128253,"h":4260.4848563421,"l":4197.4445137032,"c":4218.2649475227,"v":218190.6648335176,"t":1708675200}
+{"o":4218.2649475227,"h":4244.6044352684,"l":4204.1688373581,"c":4243.2763046907,"v":210730.5932349964,"t":1708678800}
+{"o":4243.2763046907,"h":4256.3877219707,"l":4227.5126724075,"c":4253.5131844123,"v":153871.9923522074,"t":1708682400}
+{"o":4253.5131844123,"h":4270.8529568165,"l":4245.1354179005,"c":4256.2167687383,"v":142783.243704633,"t":1708686000}
+{"o":4256.2167687383,"h":4258.1976225445,"l":4192.6648935768,"c":4195.9370828086,"v":199449.3386663441,"t":1708689600}
+{"o":4195.9370828086,"h":4238.3259578541,"l":4189.122463912,"c":4235.2515551212,"v":256748.1957107527,"t":1708693200}
+{"o":4235.2515551212,"h":4265.5528743365,"l":4196.9081947588,"c":4240.4479068182,"v":407192.834728901,"t":1708696800}
+{"o":4240.4479068182,"h":4240.626225899,"l":4152.1530467171,"c":4160.5084486313,"v":528281.3461818647,"t":1708700400}
+{"o":4160.5084486313,"h":4175.6056382746,"l":4094.2685557437,"c":4163.6815801652,"v":539884.4124676911,"t":1708704000}
+{"o":4163.6815801652,"h":4211.8691937881,"l":4158.7526848432,"c":4210.95704787,"v":230006.6536637312,"t":1708707600}
+{"o":4210.95704787,"h":4211.6585424332,"l":4178.7301418819,"c":4204.0282662694,"v":189983.4451809138,"t":1708711200}
+{"o":4204.0282662694,"h":4215.6049485523,"l":4186.607988818,"c":4203.4951524352,"v":190218.9414520643,"t":1708714800}
+{"o":4203.4951524352,"h":4217.738696894,"l":4184.9590161633,"c":4209.0413353387,"v":182175.0682738464,"t":1708718400}
+{"o":4209.0413353387,"h":4216.2979179269,"l":4183.7975201355,"c":4190.515413796,"v":196088.0403262976,"t":1708722000}
+{"o":4190.515413796,"h":4201.1587940223,"l":4135.6874448007,"c":4139.2560203853,"v":301423.7754402267,"t":1708725600}
+{"o":4139.2560203853,"h":4156.6672198194,"l":4098.5294773419,"c":4140.3232638911,"v":293431.9252752727,"t":1708729200}
+{"o":4140.3232638911,"h":4178.8715110096,"l":4121.5806470996,"c":4169.4420420381,"v":272089.9036488202,"t":1708732800}
+{"o":4169.4420420381,"h":4170.2606731784,"l":4083.5807516562,"c":4093.481843139,"v":351472.5390198523,"t":1708736400}
+{"o":4093.481843139,"h":4140.5692733164,"l":4084.6631736526,"c":4132.708654397,"v":215272.8151774952,"t":1708740000}
+{"o":4132.708654397,"h":4164.0612584536,"l":4121.984627667,"c":4155.1106362823,"v":140750.842913151,"t":1708743600}
+{"o":4155.1106362823,"h":4199.0392277844,"l":4152.8525214237,"c":4191.5061796908,"v":149250.1265489711,"t":1708747200}
+{"o":4191.5061796908,"h":4203.9727473618,"l":4172.3194573732,"c":4199.4989161585,"v":142690.1458984731,"t":1708750800}
+{"o":4199.4989161585,"h":4210.4875227513,"l":4187.2440789901,"c":4202.5985742712,"v":182266.7347136299,"t":1708754400}
+{"o":4202.5985742712,"h":4240.0541142262,"l":4193.4217216205,"c":4237.8023640409,"v":172573.6166081406,"t":1708758000}
+{"o":4237.8023640409,"h":4246.7491919867,"l":4210.4383943225,"c":4215.4503986292,"v":157882.0109942938,"t":1708761600}
+{"o":4215.4503986292,"h":4259.5546704668,"l":4210.0331114033,"c":4249.0317849866,"v":175281.0333490815,"t":1708765200}
+{"o":4249.0317849866,"h":4261.9825537439,"l":4233.043994306,"c":4240.2113096508,"v":130260.6377824274,"t":1708768800}
+{"o":4240.2113096508,"h":4247.2060769471,"l":4223.5657533634,"c":4234.851382734,"v":126408.8891989685,"t":1708772400}
+{"o":4234.851382734,"h":4252.2063404755,"l":4217.5953402372,"c":4240.3849391898,"v":150064.9808681838,"t":1708776000}
+{"o":4240.3849391898,"h":4253.3127777494,"l":4230.6813729882,"c":4241.4360475392,"v":166932.7653812084,"t":1708779600}
+{"o":4241.4360475392,"h":4246.5208747008,"l":4220.6155578143,"c":4236.0089818071,"v":155607.0024364399,"t":1708783200}
+{"o":4236.0089818071,"h":4248.5373667531,"l":4226.6222048768,"c":4227.7571552256,"v":187531.4657228388,"t":1708786800}
+{"o":4227.7571552256,"h":4258.4118184332,"l":4225.9839459967,"c":4251.5073846414,"v":179847.4049954723,"t":1708790400}
+{"o":4251.5073846414,"h":4305.9199808665,"l":4247.5434743311,"c":4290.2136778769,"v":254847.7664798708,"t":1708794000}
+{"o":4290.2136778769,"h":4307.872196105,"l":4277.9933626449,"c":4285.7643574401,"v":227020.4850085249,"t":1708797600}
+{"o":4285.7643574401,"h":4318.8031713699,"l":4281.0333608685,"c":4315.2564724097,"v":167508.6196572195,"t":1708801200}
+{"o":4315.2564724097,"h":4330.8244622371,"l":4300.9644473603,"c":4315.300640655,"v":214435.9628527244,"t":1708804800}
+{"o":4315.300640655,"h":4336.0776241678,"l":4304.1098585966,"c":4331.5808841677,"v":210163.5954870967,"t":1708808400}
+{"o":4331.5808841677,"h":4344.8652491434,"l":4312.2793266153,"c":4317.9028658552,"v":170855.9727602348,"t":1708812000}
+{"o":4317.9028658552,"h":4329.1430152781,"l":4308.0181989394,"c":4314.210174681,"v":220098.8003921502,"t":1708815600}
+{"o":4314.210174681,"h":4317.3819565903,"l":4288.1905845706,"c":4301.0164047583,"v":157834.7419675255,"t":1708819200}
+{"o":4301.0164047583,"h":4312.4117891341,"l":4280.7086418027,"c":4302.3419481327,"v":160636.9272320669,"t":1708822800}
+{"o":4302.3419481327,"h":4331.7639136185,"l":4274.3379370959,"c":4284.546538585,"v":220726.0647159237,"t":1708826400}
+{"o":4284.546538585,"h":4289.7217250788,"l":4238.5851281534,"c":4286.7955232409,"v":174590.1087794315,"t":1708830000}
+{"o":4286.7955232409,"h":4289.4891168547,"l":4263.1090165524,"c":4279.6774889498,"v":155317.8073994479,"t":1708833600}
+{"o":4279.6774889498,"h":4290.5025242557,"l":4261.4619318682,"c":4284.6731999356,"v":112473.9407244328,"t":1708837200}
+{"o":4284.6731999356,"h":4300.2854874503,"l":4271.4187537274,"c":4279.3882616792,"v":139894.4237778158,"t":1708840800}
+{"o":4279.3882616792,"h":4285.2592010447,"l":4260.1277499583,"c":4271.8640243225,"v":132292.6826329316,"t":1708844400}
+{"o":4271.8640243225,"h":4275.1753181401,"l":4246.1459825173,"c":4249.0023375473,"v":157348.2448510217,"t":1708848000}
+{"o":4249.0023375473,"h":4259.7375784359,"l":4237.8542502379,"c":4247.4211636912,"v":116112.9885826925,"t":1708851600}
+{"o":4247.4211636912,"h":4254.239673341,"l":4232.1875041861,"c":4246.9157103583,"v":112294.4648138743,"t":1708855200}
+{"o":4246.9157103583,"h":4266.9300689067,"l":4237.8554082464,"c":4262.3862360273,"v":116085.2562373642,"t":1708858800}
+{"o":4262.3862360273,"h":4274.6643930021,"l":4240.9671787893,"c":4270.9551358895,"v":147222.8923073631,"t":1708862400}
+{"o":4270.9551358895,"h":4276.6738707778,"l":4248.9640059387,"c":4254.566809363,"v":180397.3979655663,"t":1708866000}
+{"o":4254.566809363,"h":4295.0782630564,"l":4250.6703336607,"c":4290.0748947289,"v":245786.323914668,"t":1708869600}
+{"o":4290.0748947289,"h":4303.3605420598,"l":4248.9428625774,"c":4262.0837672693,"v":213653.7527303075,"t":1708873200}
+{"o":4262.0837672693,"h":4280.3992061775,"l":4238.6464355506,"c":4257.0196757189,"v":232079.8369701794,"t":1708876800}
+{"o":4257.0196757189,"h":4288.3155621531,"l":4252.6552871313,"c":4286.1743064068,"v":217462.4860677387,"t":1708880400}
+{"o":4286.1743064068,"h":4288.7840936681,"l":4262.0118565274,"c":4276.7847946139,"v":177812.5444711848,"t":1708884000}
+{"o":4276.7847946139,"h":4299.5941851075,"l":4267.3805580568,"c":4286.6592930183,"v":197880.9073888867,"t":1708887600}
+{"o":4286.6592930183,"h":4329.4108006756,"l":4284.5426407606,"c":4296.8652483404,"v":309851.4177801767,"t":1708891200}
+{"o":4296.8652483404,"h":4306.923930791,"l":4277.472436955,"c":4289.4666924511,"v":224415.9168117672,"t":1708894800}
+{"o":4289.4666924511,"h":4309.9058992473,"l":4272.844457956,"c":4292.5564307847,"v":250328.2939221835,"t":1708898400}
+{"o":4292.5564307847,"h":4298.4618646411,"l":4274.202582545,"c":4290.5368356016,"v":164997.24386685,"t":1708902000}
+{"o":4290.5368356016,"h":4311.7989841475,"l":4275.8989877995,"c":4310.2426117529,"v":209257.2242076798,"t":1708905600}
+{"o":4310.2426117529,"h":4340.9840783869,"l":4257.1144412188,"c":4287.4987402456,"v":265944.1156825843,"t":1708909200}
+{"o":4287.4987402456,"h":4292.2525246035,"l":4252.0896910026,"c":4252.6139622,"v":189190.510771946,"t":1708912800}
+{"o":4252.6139622,"h":4290.5606382309,"l":4239.4287716704,"c":4289.4160806166,"v":208735.8292654832,"t":1708916400}
+{"o":4289.4160806166,"h":4297.4154431136,"l":4267.8358540609,"c":4277.6232726775,"v":185367.8642578195,"t":1708920000}
+{"o":4277.6232726775,"h":4315.3164358504,"l":4272.7200750227,"c":4310.9345239725,"v":186434.5381801813,"t":1708923600}
+{"o":4310.9345239725,"h":4320.9766651342,"l":4300.9825787601,"c":4319.5026426406,"v":167664.9948760219,"t":1708927200}
+{"o":4319.5026426406,"h":4322.7920869525,"l":4277.4651140203,"c":4282.2903242209,"v":172409.8574366354,"t":1708930800}
+{"o":4282.2903242209,"h":4318.3493370986,"l":4278.0925794885,"c":4294.1933472176,"v":178096.2068802742,"t":1708934400}
+{"o":4294.1933472176,"h":4312.6729445388,"l":4201.5041223429,"c":4208.096668304,"v":368836.1655823427,"t":1708938000}
+{"o":4208.096668304,"h":4243.0807232573,"l":4205.2278832922,"c":4221.932434951,"v":217417.0467984704,"t":1708941600}
+{"o":4221.932434951,"h":4225.284712121,"l":4171.8446606033,"c":4186.7766926715,"v":263996.2517445374,"t":1708945200}
+{"o":4186.7766926715,"h":4208.1244470101,"l":4158.5997367,"c":4203.864430815,"v":266606.7399085468,"t":1708948800}
+{"o":4203.864430815,"h":4234.8575609194,"l":4185.1659476022,"c":4210.9497737477,"v":313531.4465190204,"t":1708952400}
+{"o":4210.9497737477,"h":4294.8676250319,"l":4208.8138353938,"c":4292.608706675,"v":250096.4706465011,"t":1708956000}
+{"o":4292.608706675,"h":4355.5904562467,"l":4275.9246531568,"c":4353.408881995,"v":496788.6425370993,"t":1708959600}
+{"o":4353.408881995,"h":4441.6995466447,"l":4336.5090292373,"c":4433.1605010267,"v":508099.5160042478,"t":1708963200}
+{"o":4433.1605010267,"h":4553.3199116098,"l":4429.9737087001,"c":4545.5863474024,"v":479151.0037926284,"t":1708966800}
+{"o":4545.5863474024,"h":4572.7377275877,"l":4511.967408648,"c":4533.0148144516,"v":522776.2221273804,"t":1708970400}
+{"o":4533.0148144516,"h":4560.5194109512,"l":4495.5768566208,"c":4551.6305207985,"v":440818.2982660409,"t":1708974000}
+{"o":4551.6305207985,"h":4580.458383794,"l":4505.0601668967,"c":4528.9735067806,"v":429282.1879470152,"t":1708977600}
+{"o":4528.9735067806,"h":4531.4176121939,"l":4498.0088028626,"c":4519.7154343761,"v":271315.7595466936,"t":1708981200}
+{"o":4519.7154343761,"h":4595.7688130038,"l":4514.95477783,"c":4552.1874133798,"v":362157.7340358227,"t":1708984800}
+{"o":4552.1874133798,"h":4573.3986535753,"l":4538.7643929075,"c":4559.8887997021,"v":259223.1771760684,"t":1708988400}
+{"o":4559.8887997021,"h":4604.561611706,"l":4529.360659545,"c":4594.4766382542,"v":355004.7831364438,"t":1708992000}
+{"o":4594.4766382542,"h":4657.5653492272,"l":4586.1994217908,"c":4593.6661326868,"v":520320.330217295,"t":1708995600}
+{"o":4593.6661326868,"h":4642.2893829126,"l":4557.2923080272,"c":4613.346664468,"v":698839.1945740271,"t":1708999200}
+{"o":4613.346664468,"h":4652.0655883739,"l":4568.5384973493,"c":4571.1525208424,"v":475921.4181819215,"t":1709002800}
+{"o":4571.1525208424,"h":4587.1697112504,"l":4528.0660845121,"c":4534.6179189042,"v":470229.4805541687,"t":1709006400}
+{"o":4534.6179189042,"h":4579.0126806774,"l":4527.7413481769,"c":4573.4425767819,"v":278098.2722186363,"t":1709010000}
+{"o":4573.4425767819,"h":4621.2087765574,"l":4572.5451823377,"c":4615.8126090257,"v":282652.2430998138,"t":1709013600}
+{"o":4615.8126090257,"h":4622.6827774132,"l":4570.1486445605,"c":4580.9552628205,"v":278526.7805666091,"t":1709017200}
+{"o":4580.9552628205,"h":4635.5313315561,"l":4579.9832365143,"c":4607.4128514219,"v":229837.8705577406,"t":1709020800}
+{"o":4607.4128514219,"h":4631.6335812609,"l":4601.8350305408,"c":4619.8177733142,"v":284207.6678047567,"t":1709024400}
+{"o":4619.8177733142,"h":4650.7375410618,"l":4600.3865277038,"c":4639.1001355387,"v":262506.6417692588,"t":1709028000}
+{"o":4639.1001355387,"h":4642.7695522368,"l":4587.0703145904,"c":4623.6340374519,"v":275118.8852578119,"t":1709031600}
+{"o":4623.6340374519,"h":4637.726883914,"l":4565.5824124939,"c":4565.8472331162,"v":347404.0628131284,"t":1709035200}
+{"o":4565.8472331162,"h":4587.1178844364,"l":4528.0896049401,"c":4575.3031791191,"v":382958.2418454607,"t":1709038800}
+{"o":4575.3031791191,"h":4580.4263150431,"l":4502.1097339219,"c":4530.0437733239,"v":418653.4721217006,"t":1709042400}
+{"o":4530.0437733239,"h":4543.1057325642,"l":4410.2124816362,"c":4429.8773763601,"v":607850.2139237627,"t":1709046000}
+{"o":4429.8773763601,"h":4469.6155054399,"l":4365.0637887494,"c":4432.7614992948,"v":562758.2136653895,"t":1709049600}
+{"o":4432.7614992948,"h":4458.3065485238,"l":4419.8711225899,"c":4445.5891594226,"v":395161.3815253659,"t":1709053200}
+{"o":4445.5891594226,"h":4467.4182270533,"l":4434.8869283363,"c":4448.1998522657,"v":274109.9644292843,"t":1709056800}
+{"o":4448.1998522657,"h":4498.5528283411,"l":4438.6664799722,"c":4495.8581088453,"v":489848.5133573385,"t":1709060400}
+{"o":4495.8581088453,"h":4514.7040597116,"l":4463.2146382389,"c":4513.4144004878,"v":356620.6739051917,"t":1709064000}
+{"o":4513.4144004878,"h":4537.4896863211,"l":4494.7383630692,"c":4519.5964880029,"v":276566.206173442,"t":1709067600}
+{"o":4519.5964880029,"h":4533.9785272563,"l":4492.9227182467,"c":4499.6708355312,"v":245078.6082270478,"t":1709071200}
+{"o":4499.6708355312,"h":4506.2162202698,"l":4471.9488990411,"c":4496.1534206506,"v":206034.9131368959,"t":1709074800}
+{"o":4496.1534206506,"h":4548.0569341989,"l":4478.7791719431,"c":4506.7346891141,"v":321957.9958710076,"t":1709078400}
+{"o":4506.7346891141,"h":4515.6695345546,"l":4453.2137949812,"c":4482.3803427887,"v":300759.4214628405,"t":1709082000}
+{"o":4482.3803427887,"h":4492.5327997633,"l":4469.0979675944,"c":4480.8114192206,"v":276296.7976578685,"t":1709085600}
+{"o":4480.8114192206,"h":4482.545200546,"l":4451.3706554947,"c":4464.1056971094,"v":223036.4679903611,"t":1709089200}
+{"o":4464.1056971094,"h":4514.952883773,"l":4462.2269273309,"c":4511.6929654587,"v":377859.1711617445,"t":1709092800}
+{"o":4511.6929654587,"h":4529.2730234444,"l":4503.1845347662,"c":4509.3559454166,"v":184987.1546255705,"t":1709096400}
+{"o":4509.3559454166,"h":4524.819191696,"l":4496.0171422104,"c":4512.8999397849,"v":190811.4763576373,"t":1709100000}
+{"o":4512.8999397849,"h":4569.7148024162,"l":4507.341766883,"c":4566.0743708344,"v":230529.9618434938,"t":1709103600}
+{"o":4566.0743708344,"h":4595.3267434406,"l":4531.7518688112,"c":4580.62540349,"v":444246.4239166141,"t":1709107200}
+{"o":4580.62540349,"h":4647.120547874,"l":4542.0081835771,"c":4643.1304490857,"v":524007.7845462949,"t":1709110800}
+{"o":4643.1304490857,"h":4743.7531517736,"l":4606.5188530003,"c":4737.124411049,"v":654840.3009942566,"t":1709114400}
+{"o":4737.124411049,"h":4767.4691109336,"l":4580.620922585,"c":4623.5372515191,"v":691189.7966186897,"t":1709118000}
+{"o":4623.5372515191,"h":4666.3299108345,"l":4595.0616115166,"c":4620.0519328061,"v":552627.1558503046,"t":1709121600}
+{"o":4620.0519328061,"h":4695.9869040849,"l":4602.2612703507,"c":4684.8509788185,"v":688774.5307419454,"t":1709125200}
+{"o":4684.8509788185,"h":4699.2872352578,"l":4586.9594617581,"c":4643.2401592512,"v":708837.3746578627,"t":1709128800}
+{"o":4643.2401592512,"h":4698.8829619595,"l":4596.2354475652,"c":4690.1509604552,"v":607617.6247367291,"t":1709132400}
+{"o":4690.1509604552,"h":4835.4781652069,"l":4687.2835880012,"c":4820.9346464214,"v":857249.0272402132,"t":1709136000}
+{"o":4820.9346464214,"h":4852.0596155027,"l":4537.5542833475,"c":4751.9799872671,"v":1357103.044786111,"t":1709139600}
+{"o":4751.9799872671,"h":4756.4498055357,"l":4508.8794380269,"c":4690.74990593,"v":1164686.0689808107,"t":1709143200}
+{"o":4690.74990593,"h":4727.2267145803,"l":4612.223162672,"c":4619.6531746752,"v":624269.5495865402,"t":1709146800}
+{"o":4619.6531746752,"h":4675.2351774451,"l":4571.4387957586,"c":4652.9534957774,"v":537007.7395448119,"t":1709150400}
+{"o":4652.9534957774,"h":4823.2563137981,"l":4619.9930333309,"c":4812.5074589251,"v":582292.7422399307,"t":1709154000}
+{"o":4812.5074589251,"h":4885.1158516284,"l":4789.3598033112,"c":4804.4356273486,"v":672135.6064498546,"t":1709157600}
+{"o":4804.4356273486,"h":4938.7727861614,"l":4804.3698766811,"c":4937.7361658175,"v":640648.3785294625,"t":1709161200}
+{"o":4937.7361658175,"h":5079.7924736793,"l":4868.4042267471,"c":5079.7924736793,"v":963193.405395944,"t":1709164800}
+{"o":5079.7924736793,"h":5149.8538699542,"l":5014.6606540025,"c":5127.9648371263,"v":644352.6402363431,"t":1709168400}
+{"o":5127.9648371263,"h":5158.7817816826,"l":5032.6029285243,"c":5038.0959161333,"v":580657.2739499402,"t":1709172000}
+{"o":5038.0959161333,"h":5143.0447058839,"l":5016.9340779908,"c":5120.9088699643,"v":525998.2869818704,"t":1709175600}
+{"o":5120.9088699643,"h":5168.507498413,"l":5071.2370356628,"c":5095.8396484034,"v":472488.9540191619,"t":1709179200}
+{"o":5095.8396484034,"h":5213.7720923862,"l":5074.4457207832,"c":5138.4513976669,"v":528374.4918409657,"t":1709182800}
+{"o":5138.4513976669,"h":5182.3744184729,"l":5081.8624198675,"c":5120.4239489844,"v":462900.729974615,"t":1709186400}
+{"o":5120.4239489844,"h":5223.7576870638,"l":5066.507056197,"c":5204.366431763,"v":401337.0813565883,"t":1709190000}
+{"o":5204.366431763,"h":5484.5865922133,"l":5190.998099438,"c":5455.2179057268,"v":763672.4837582876,"t":1709193600}
+{"o":5455.2179057268,"h":5509.56755292,"l":5319.8960953832,"c":5350.4306401309,"v":548223.9718273976,"t":1709197200}
+{"o":5350.4306401309,"h":5355.9873865384,"l":5304.421463366,"c":5338.4527527178,"v":382139.2254038145,"t":1709200800}
+{"o":5338.4527527178,"h":5423.2173571625,"l":5315.5203846556,"c":5356.8119526129,"v":402911.3908545178,"t":1709204400}
+{"o":5356.8119526129,"h":5415.1911784304,"l":5277.8498342002,"c":5356.0517377027,"v":477545.2479914916,"t":1709208000}
+{"o":5356.0517377027,"h":5557.3800573359,"l":5353.35095512,"c":5506.850235317,"v":566619.9452585317,"t":1709211600}
+{"o":5506.850235317,"h":5584.2181301401,"l":5430.8212897241,"c":5458.5858018701,"v":726619.0250548775,"t":1709215200}
+{"o":5458.5858018701,"h":5502.4795954669,"l":5415.068879456,"c":5488.2799076406,"v":499560.6842844874,"t":1709218800}
+{"o":5488.2799076406,"h":5517.4357637105,"l":5282.284540752,"c":5414.1956137207,"v":674495.5063000483,"t":1709222400}
+{"o":5414.1956137207,"h":5471.7713366593,"l":5243.4617131445,"c":5325.9572460584,"v":730818.7440273195,"t":1709226000}
+{"o":5325.9572460584,"h":5379.5739111304,"l":5240.8142592624,"c":5292.0751733768,"v":559428.6222759432,"t":1709229600}
+{"o":5292.0751733768,"h":5407.9182549088,"l":5267.3566349447,"c":5400.0559385703,"v":336399.5853232911,"t":1709233200}
+{"o":5400.0559385703,"h":5476.2059156885,"l":5393.1861968531,"c":5418.3812659993,"v":349239.3110493774,"t":1709236800}
+{"o":5418.3812659993,"h":5418.3812659993,"l":5177.4403395584,"c":5301.3733337205,"v":682608.2496109799,"t":1709240400}
+{"o":5301.3733337205,"h":5315.6727201737,"l":5091.1982730087,"c":5130.109499553,"v":617358.7599791924,"t":1709244000}
+{"o":5130.109499553,"h":5243.3549743034,"l":5128.1361358518,"c":5211.769394776,"v":483356.3180485984,"t":1709247600}
+{"o":5211.769394776,"h":5509.2585858155,"l":5211.756621894,"c":5504.9830159827,"v":676940.3982774842,"t":1709251200}
+{"o":5504.9830159827,"h":5683.9270790805,"l":5452.4769370231,"c":5626.6455798427,"v":810946.3006317079,"t":1709254800}
+{"o":5626.6455798427,"h":5663.2324672183,"l":5486.4259878554,"c":5554.0425156376,"v":698516.8088882675,"t":1709258400}
+{"o":5554.0425156376,"h":5653.1815958281,"l":5539.2679512241,"c":5556.0028877349,"v":638207.251237153,"t":1709262000}
+{"o":5556.0028877349,"h":5703.4014047355,"l":5549.1594190925,"c":5699.5641212013,"v":577893.9614853954,"t":1709265600}
+{"o":5699.5641212013,"h":5720.0139940069,"l":5538.8547022193,"c":5559.4235436718,"v":442781.2958888909,"t":1709269200}
+{"o":5559.4235436718,"h":5607.1322467081,"l":5504.1807726557,"c":5534.254375033,"v":345572.4669971509,"t":1709272800}
+{"o":5534.254375033,"h":5567.6184089415,"l":5459.8047557768,"c":5470.5880694689,"v":394792.1637760567,"t":1709276400}
+{"o":5470.5880694689,"h":5526.0772925138,"l":5431.6067163236,"c":5488.6804646493,"v":426994.6252903646,"t":1709280000}
+{"o":5488.6804646493,"h":5570.286624817,"l":5482.8928880521,"c":5558.0594551177,"v":345820.0107788043,"t":1709283600}
+{"o":5558.0594551177,"h":5598.1198520273,"l":5529.026350263,"c":5564.8475863132,"v":383486.4374437816,"t":1709287200}
+{"o":5564.8475863132,"h":5617.6736455225,"l":5535.8114256458,"c":5616.2184885724,"v":439808.5068495686,"t":1709290800}
+{"o":5616.2184885724,"h":5616.2184885724,"l":5546.6007241746,"c":5569.6751818376,"v":423968.5454576127,"t":1709294400}
+{"o":5569.6751818376,"h":5598.6825557624,"l":5534.2792324441,"c":5594.7614133117,"v":455891.3057134902,"t":1709298000}
+{"o":5594.7614133117,"h":5597.7661190879,"l":5451.2232644701,"c":5511.4919164442,"v":580821.6656949663,"t":1709301600}
+{"o":5511.4919164442,"h":5537.0070672651,"l":5400.6948925509,"c":5440.315912653,"v":707750.9544026138,"t":1709305200}
+{"o":5440.315912653,"h":5455.1062561197,"l":5371.3262872053,"c":5372.9509225092,"v":546655.7366630282,"t":1709308800}
+{"o":5372.9509225092,"h":5510.6052735359,"l":5368.7149523179,"c":5473.0120346319,"v":602207.5160765181,"t":1709312400}
+{"o":5473.0120346319,"h":5531.4664874646,"l":5421.020861782,"c":5510.1903912258,"v":528415.5049136622,"t":1709316000}
+{"o":5510.1903912258,"h":5527.9619177929,"l":5395.3893289648,"c":5433.4646720592,"v":462485.5814230241,"t":1709319600}
+{"o":5433.4646720592,"h":5470.8545352196,"l":5388.8655395025,"c":5467.9530215582,"v":557263.8348401265,"t":1709323200}
+{"o":5467.9530215582,"h":5467.9530215582,"l":5388.8173172895,"c":5429.4255194829,"v":492524.7880089484,"t":1709326800}
+{"o":5429.4255194829,"h":5463.8971190775,"l":5392.0390419952,"c":5421.8355766466,"v":499409.077382443,"t":1709330400}
+{"o":5421.8355766466,"h":5461.0047593547,"l":5369.6593056074,"c":5374.1673460988,"v":446520.8385261065,"t":1709334000}
+{"o":5374.1673460988,"h":5459.5768992545,"l":5365.9151253404,"c":5410.8462904115,"v":678307.9071687927,"t":1709337600}
+{"o":5410.8462904115,"h":5410.8462904115,"l":5279.6139527843,"c":5355.8714411491,"v":753186.6283908159,"t":1709341200}
+{"o":5355.8714411491,"h":5396.9011021737,"l":5334.9377948897,"c":5386.1785821642,"v":389070.6614507145,"t":1709344800}
+{"o":5386.1785821642,"h":5404.6114028953,"l":5359.6808166333,"c":5398.8979962268,"v":429475.8098412455,"t":1709348400}
+{"o":5398.8979962268,"h":5424.6182907919,"l":5362.9623577147,"c":5367.3794891109,"v":290509.0801550053,"t":1709352000}
+{"o":5367.3794891109,"h":5375.5489909055,"l":5308.4192548846,"c":5327.2506933784,"v":353434.0096727748,"t":1709355600}
+{"o":5327.2506933784,"h":5375.6999181547,"l":5310.5855728774,"c":5360.479812259,"v":291744.6125337008,"t":1709359200}
+{"o":5360.479812259,"h":5364.1720713027,"l":5313.5688788998,"c":5360.3949223209,"v":335334.6467246246,"t":1709362800}
+{"o":5360.3949223209,"h":5416.034261886,"l":5306.1868750921,"c":5387.6686522508,"v":483776.814093018,"t":1709366400}
+{"o":5387.6686522508,"h":5414.1013587061,"l":5286.0990661352,"c":5335.1947942851,"v":535042.2321704545,"t":1709370000}
+{"o":5335.1947942851,"h":5394.1466276195,"l":5313.1848215532,"c":5324.8578562384,"v":326938.8691551251,"t":1709373600}
+{"o":5324.8578562384,"h":5366.3798641263,"l":5323.2627328363,"c":5345.2176912793,"v":283957.9604990737,"t":1709377200}
+{"o":5345.2176912793,"h":5403.6271722139,"l":5335.3978128066,"c":5383.3061568951,"v":317664.4783225508,"t":1709380800}
+{"o":5383.3061568951,"h":5413.4515230279,"l":5346.2584974118,"c":5367.8691494225,"v":378456.3058962739,"t":1709384400}
+{"o":5367.8691494225,"h":5369.6506092622,"l":5287.4172263514,"c":5331.2651637255,"v":553787.2324477123,"t":1709388000}
+{"o":5331.2651637255,"h":5348.547317701,"l":5292.807017912,"c":5309.9489225043,"v":436759.5715865457,"t":1709391600}
+{"o":5309.9489225043,"h":5341.1986554411,"l":5289.1056733831,"c":5324.8327514106,"v":447867.8362530912,"t":1709395200}
+{"o":5324.8327514106,"h":5343.0270661582,"l":5303.0280010436,"c":5311.3436034648,"v":336138.8552327302,"t":1709398800}
+{"o":5311.3436034648,"h":5383.3399948214,"l":5307.3891788037,"c":5379.6568483818,"v":368734.6147150073,"t":1709402400}
+{"o":5379.6568483818,"h":5427.3290463008,"l":5374.6645473612,"c":5421.5109222701,"v":390617.5073380782,"t":1709406000}
+{"o":5421.5109222701,"h":5451.5736946702,"l":5331.3179168573,"c":5360.8157014847,"v":484640.7489346198,"t":1709409600}
+{"o":5360.8157014847,"h":5383.6361372587,"l":5332.2517421684,"c":5345.7656350765,"v":386255.7495975189,"t":1709413200}
+{"o":5345.7656350765,"h":5366.6098846579,"l":5320.6884847533,"c":5324.0749267707,"v":444835.9478018488,"t":1709416800}
+{"o":5324.0749267707,"h":5399.4631113226,"l":5323.2020884414,"c":5398.1754553961,"v":495385.5524394881,"t":1709420400}
+{"o":5398.1754553961,"h":5407.0390842996,"l":5343.3719878492,"c":5347.3703895115,"v":741097.2213705446,"t":1709424000}
+{"o":5347.3703895115,"h":5423.0257019426,"l":5328.9344152821,"c":5397.5333930276,"v":625318.6134305835,"t":1709427600}
+{"o":5397.5333930276,"h":5407.7086862941,"l":5324.0629747536,"c":5359.6988018897,"v":475794.6118146378,"t":1709431200}
+{"o":5359.6988018897,"h":5408.7757518337,"l":5352.369928888,"c":5400.4681228425,"v":404709.2340125948,"t":1709434800}
+{"o":5400.4681228425,"h":5417.6513259204,"l":5379.7762708104,"c":5404.0202841167,"v":512921.572394304,"t":1709438400}
+{"o":5404.0202841167,"h":5408.3898423745,"l":5366.2513334793,"c":5376.8644666052,"v":496476.6004515099,"t":1709442000}
+{"o":5376.8644666052,"h":5404.7158745143,"l":5329.8122528356,"c":5360.4796149647,"v":459778.4906337422,"t":1709445600}
+{"o":5360.4796149647,"h":5373.4259166873,"l":5176.6942239958,"c":5261.3654569578,"v":883063.3040086249,"t":1709449200}
+{"o":5261.3654569578,"h":5289.1751774059,"l":5197.83273976,"c":5261.3981105223,"v":681524.3386151796,"t":1709452800}
+{"o":5261.3981105223,"h":5444.6028256503,"l":5250.4327345124,"c":5387.5679544947,"v":531593.2963031344,"t":1709456400}
+{"o":5387.5679544947,"h":5411.6870456961,"l":5348.1444997389,"c":5355.6508970659,"v":443265.3795558406,"t":1709460000}
+{"o":5355.6508970659,"h":5380.3922171643,"l":5340.15175892,"c":5341.6815257981,"v":433394.6509838646,"t":1709463600}
+{"o":5341.6815257981,"h":5355.6231512804,"l":5291.1552046782,"c":5319.5129465804,"v":688834.4671393782,"t":1709467200}
+{"o":5319.5129465804,"h":5350.4844991285,"l":5313.2829813691,"c":5338.3517303062,"v":480431.8232512995,"t":1709470800}
+{"o":5338.3517303062,"h":5379.9028478352,"l":5319.2687529078,"c":5340.4759499119,"v":663812.8240886778,"t":1709474400}
+{"o":5340.4759499119,"h":5375.905732784,"l":5337.8551696321,"c":5366.7114571139,"v":577778.7277621824,"t":1709478000}
+{"o":5366.7114571139,"h":5407.2665526158,"l":5343.9922226717,"c":5405.5090743625,"v":572877.9820911965,"t":1709481600}
+{"o":5405.5090743625,"h":5435.024526801,"l":5383.1465219575,"c":5409.3135297148,"v":620180.8108210635,"t":1709485200}
+{"o":5409.3135297148,"h":5441.0703673185,"l":5394.0717246191,"c":5415.680247795,"v":631202.8165468944,"t":1709488800}
+{"o":5415.680247795,"h":5432.5015611496,"l":5392.3832869298,"c":5400.0932442898,"v":597809.3855480028,"t":1709492400}
+{"o":5400.0932442898,"h":5414.9084377126,"l":5376.038545472,"c":5382.0767511181,"v":576023.0876075038,"t":1709496000}
+{"o":5382.0767511181,"h":5406.2774876594,"l":5373.7727259111,"c":5400.473509391,"v":481571.7181490664,"t":1709499600}
+{"o":5400.473509391,"h":5477.236049105,"l":5383.1018625612,"c":5429.6179115155,"v":718147.4863590054,"t":1709503200}
+{"o":5429.6179115155,"h":5444.4864707755,"l":5374.0324866677,"c":5398.7228268541,"v":702255.5175813818,"t":1709506800}
+{"o":5398.7228268541,"h":5515.7165929179,"l":5364.4784586269,"c":5427.0200276501,"v":975423.2212603351,"t":1709510400}
+{"o":5427.0200276501,"h":5445.5400416284,"l":5374.9667443367,"c":5400.5001419492,"v":843415.2493179198,"t":1709514000}
+{"o":5400.5001419492,"h":5414.0923998413,"l":5356.2359392328,"c":5396.7829248601,"v":655714.105352588,"t":1709517600}
+{"o":5396.7829248601,"h":5400.0856469232,"l":5329.6593524164,"c":5351.5610560329,"v":517112.9931016169,"t":1709521200}
+{"o":5351.5610560329,"h":5390.6644005672,"l":5331.2579344101,"c":5380.7842726191,"v":445974.5160897336,"t":1709524800}
+{"o":5380.7842726191,"h":5388.1136188914,"l":5341.8975682363,"c":5347.3554684121,"v":436219.2772871929,"t":1709528400}
+{"o":5347.3554684121,"h":5367.9860829973,"l":5335.8348309775,"c":5360.5139332088,"v":396891.2041701877,"t":1709532000}
+{"o":5360.5139332088,"h":5377.0749888463,"l":5340.1766065469,"c":5375.3938629832,"v":434673.2262918256,"t":1709535600}
+{"o":5375.3938629832,"h":5488.2572196339,"l":5369.3258659996,"c":5471.1080036371,"v":673845.6731729178,"t":1709539200}
+{"o":5471.1080036371,"h":5598.6018009082,"l":5429.5091532549,"c":5573.5424215317,"v":658621.6150583803,"t":1709542800}
+{"o":5573.5424215317,"h":5578.1784436685,"l":5415.4245877787,"c":5459.3969457663,"v":803181.5159240805,"t":1709546400}
+{"o":5459.3969457663,"h":5513.1937696972,"l":5424.0684988581,"c":5498.3646617304,"v":504451.6466560452,"t":1709550000}
+{"o":5498.3646617304,"h":5546.4405190461,"l":5465.4224732099,"c":5505.8080191221,"v":556750.5626772571,"t":1709553600}
+{"o":5505.8080191221,"h":5530.9910282706,"l":5404.0405660999,"c":5426.5043213682,"v":624832.4543355814,"t":1709557200}
+{"o":5426.5043213682,"h":5489.4935353048,"l":5375.2239507568,"c":5474.5145878214,"v":851929.3296340761,"t":1709560800}
+{"o":5474.5145878214,"h":5520.233300794,"l":5458.7397288172,"c":5470.1620705782,"v":806795.4263233579,"t":1709564400}
+{"o":5470.1620705782,"h":5479.0573719548,"l":5369.3117476193,"c":5381.7937812849,"v":884772.0117096793,"t":1709568000}
+{"o":5381.7937812849,"h":5427.6087905519,"l":5290.9755168502,"c":5293.7871858802,"v":1230572.7063576127,"t":1709571600}
+{"o":5293.7871858802,"h":5399.334489169,"l":5290.1018832272,"c":5399.334489169,"v":1396733.1961008327,"t":1709575200}
+{"o":5399.334489169,"h":5417.2836292885,"l":5343.9578578371,"c":5381.2070786269,"v":864509.657317534,"t":1709578800}
+{"o":5381.2070786269,"h":5389.2006090526,"l":5349.7534131997,"c":5378.8435883194,"v":763253.4295499149,"t":1709582400}
+{"o":5378.8435883194,"h":5415.103296604,"l":5325.3873977692,"c":5414.8744748595,"v":667010.9081901534,"t":1709586000}
+{"o":5414.8744748595,"h":5440.9313180916,"l":5386.9305997221,"c":5429.7067453501,"v":531369.8786430523,"t":1709589600}
+{"o":5429.7067453501,"h":5536.1198748105,"l":5422.0848944591,"c":5531.5663242408,"v":829259.6600781638,"t":1709593200}
+{"o":5531.5663242408,"h":5536.7293547176,"l":5464.4177401309,"c":5474.4043888052,"v":743015.8854626456,"t":1709596800}
+{"o":5474.4043888052,"h":5513.7496613886,"l":5445.2128841777,"c":5492.8974661268,"v":714102.5726997553,"t":1709600400}
+{"o":5492.8974661268,"h":5496.733461984,"l":5370.6031084072,"c":5396.6518843418,"v":649650.5888170846,"t":1709604000}
+{"o":5396.6518843418,"h":5413.1068814553,"l":5366.9918822151,"c":5402.8172064711,"v":473089.277621449,"t":1709607600}
+{"o":5402.8172064711,"h":5487.8961166764,"l":5362.392425671,"c":5385.5686525105,"v":765304.0037245794,"t":1709611200}
+{"o":5385.5686525105,"h":5507.20698677,"l":5298.2415611814,"c":5502.7554925139,"v":867812.2848084399,"t":1709614800}
+{"o":5502.7554925139,"h":5504.1515006216,"l":5434.5255235228,"c":5471.0465327233,"v":640419.7297604411,"t":1709618400}
+{"o":5471.0465327233,"h":5479.3514043485,"l":5372.3709696093,"c":5374.0757276851,"v":539125.3248157708,"t":1709622000}
+{"o":5374.0757276851,"h":5416.5003318763,"l":5351.7846195393,"c":5398.2212467949,"v":693236.2030785565,"t":1709625600}
+{"o":5398.2212467949,"h":5422.4038980768,"l":5363.0539286102,"c":5397.1828591395,"v":477455.1311613783,"t":1709629200}
+{"o":5397.1828591395,"h":5481.155475225,"l":5388.7851360991,"c":5454.7722592939,"v":951023.5335323875,"t":1709632800}
+{"o":5454.7722592939,"h":5480.6414483052,"l":5418.7137219785,"c":5421.7203557304,"v":606484.1349321303,"t":1709636400}
+{"o":5421.7203557304,"h":5499.6009561318,"l":5421.7203557304,"c":5484.6955107592,"v":728946.5973085535,"t":1709640000}
+{"o":5484.6955107592,"h":5520.56734759,"l":5456.2990023985,"c":5506.2870985354,"v":799465.7771557503,"t":1709643600}
+{"o":5506.2870985354,"h":5754.7118793843,"l":5465.4877040326,"c":5688.7860226728,"v":1262209.5791478597,"t":1709647200}
+{"o":5688.7860226728,"h":5927.9404551247,"l":5621.5219751125,"c":5776.0001795492,"v":1454685.5012375619,"t":1709650800}
+{"o":5776.0001795492,"h":5827.9935864785,"l":5464.9048454482,"c":5519.950664631,"v":1318567.727546721,"t":1709654400}
+{"o":5519.950664631,"h":5623.1734902235,"l":5338.1687571213,"c":5603.348454056,"v":1064608.5905401891,"t":1709658000}
+{"o":5603.348454056,"h":5603.348454056,"l":5424.0246547924,"c":5440.8914902937,"v":806716.4770588292,"t":1709661600}
+{"o":5440.8914902937,"h":5506.0122852285,"l":4892.527048016,"c":4953.9315760655,"v":1352980.7280502459,"t":1709665200}
+{"o":4953.9315760655,"h":5128.3990204317,"l":4858.8836750002,"c":4920.2312760664,"v":1727493.6715647685,"t":1709668800}
+{"o":4920.2312760664,"h":5186.3662853367,"l":4911.7536258365,"c":5034.9160680766,"v":1256870.0734343848,"t":1709672400}
+{"o":5034.9160680766,"h":5063.2000329794,"l":4912.0695205948,"c":5060.0556367015,"v":957681.8754324049,"t":1709676000}
+{"o":5060.0556367015,"h":5287.5567143368,"l":5039.9222898899,"c":5206.9870610436,"v":824373.3554306435,"t":1709679600}
+{"o":5206.9870610436,"h":5263.792895507,"l":5124.6771342618,"c":5129.3602441591,"v":778898.2887693369,"t":1709683200}
+{"o":5129.3602441591,"h":5180.332219435,"l":5057.5869114137,"c":5069.404870369,"v":600110.2820330068,"t":1709686800}
+{"o":5069.404870369,"h":5097.5206557025,"l":4986.7158093209,"c":4987.9027764896,"v":583604.9246989263,"t":1709690400}
+{"o":4987.9027764896,"h":5090.3068480382,"l":4985.1855344844,"c":5078.6204403744,"v":502217.9025011546,"t":1709694000}
+{"o":5078.6204403744,"h":5232.3349855498,"l":5077.3726276882,"c":5222.5915324582,"v":565106.7023485986,"t":1709697600}
+{"o":5222.5915324582,"h":5381.5903970248,"l":5187.398741096,"c":5375.9815680866,"v":802531.5976222851,"t":1709701200}
+{"o":5375.9815680866,"h":5509.0755225233,"l":5361.6049636165,"c":5478.0753248658,"v":849877.3540541069,"t":1709704800}
+{"o":5478.0753248658,"h":5531.2545306595,"l":5433.530216813,"c":5524.5057299647,"v":716253.4754439509,"t":1709708400}
+{"o":5524.5057299647,"h":5595.0037833315,"l":5473.611236702,"c":5485.8829556251,"v":781749.2991707617,"t":1709712000}
+{"o":5485.8829556251,"h":5513.4987150903,"l":5360.2023866553,"c":5362.864801537,"v":667710.4640049449,"t":1709715600}
+{"o":5362.864801537,"h":5453.8199566836,"l":5362.864801537,"c":5429.7703477442,"v":824049.374223284,"t":1709719200}
+{"o":5429.7703477442,"h":5514.7759493108,"l":5417.647610351,"c":5471.4863246031,"v":894690.9078924017,"t":1709722800}
+{"o":5471.4863246031,"h":5484.5393792778,"l":5283.6285191225,"c":5319.5866042582,"v":833161.6003259103,"t":1709726400}
+{"o":5319.5866042582,"h":5346.4800148424,"l":5245.7122843955,"c":5307.505507005,"v":842620.4077909589,"t":1709730000}
+{"o":5307.505507005,"h":5372.0412684173,"l":5244.224558493,"c":5281.5158411446,"v":915974.1515384922,"t":1709733600}
+{"o":5281.5158411446,"h":5343.4318823864,"l":5204.763184449,"c":5320.3421262275,"v":821203.7580343098,"t":1709737200}
+{"o":5320.3421262275,"h":5377.3804002635,"l":5312.3011446387,"c":5366.7107936412,"v":895028.4934715364,"t":1709740800}
+{"o":5366.7107936412,"h":5411.3981800487,"l":5325.2293056937,"c":5393.727121611,"v":817908.9547464428,"t":1709744400}
+{"o":5393.727121611,"h":5410.457222448,"l":5333.9945682683,"c":5403.7509519258,"v":802913.9375853839,"t":1709748000}
+{"o":5403.7509519258,"h":5483.205510661,"l":5373.9052573573,"c":5433.1923632374,"v":867318.0383632568,"t":1709751600}
+{"o":5433.1923632374,"h":5465.1001572818,"l":5404.0740675294,"c":5456.3318995611,"v":797523.0578912522,"t":1709755200}
+{"o":5456.3318995611,"h":5496.1785986431,"l":5417.5900080477,"c":5485.9354059701,"v":747680.9476575669,"t":1709758800}
+{"o":5485.9354059701,"h":5487.4092821729,"l":5404.5550240735,"c":5423.3650698794,"v":912724.3441962323,"t":1709762400}
+{"o":5423.3650698794,"h":5481.8485924638,"l":5405.340988707,"c":5425.9304437198,"v":794196.4837215143,"t":1709766000}
+{"o":5425.9304437198,"h":5594.143392443,"l":5418.6761674191,"c":5581.7688030124,"v":944568.452993558,"t":1709769600}
+{"o":5581.7688030124,"h":5695.7244482203,"l":5497.5178036898,"c":5690.7315177526,"v":1156879.0422570263,"t":1709773200}
+{"o":5690.7315177526,"h":5839.9700211069,"l":5650.6419387441,"c":5836.1801127786,"v":1199383.2055440994,"t":1709776800}
+{"o":5836.1801127786,"h":5870.6617136183,"l":5719.1445807858,"c":5731.4959812736,"v":1065192.6567157938,"t":1709780400}
+{"o":5731.4959812736,"h":5806.0766616128,"l":5705.5044604126,"c":5725.7889688021,"v":884152.6624199213,"t":1709784000}
+{"o":5725.7889688021,"h":5793.6305131956,"l":5645.2707726369,"c":5695.6780096326,"v":846103.5185708968,"t":1709787600}
+{"o":5695.6780096326,"h":5763.961461062,"l":5638.0486376917,"c":5763.4818493415,"v":603346.7882827665,"t":1709791200}
+{"o":5763.4818493415,"h":5795.0634919778,"l":5697.2727020989,"c":5735.2720095021,"v":574109.328552279,"t":1709794800}
+{"o":5735.2720095021,"h":5856.2563434391,"l":5729.8068983566,"c":5842.4224097334,"v":696200.5270407905,"t":1709798400}
+{"o":5842.4224097334,"h":5879.661408051,"l":5796.6961720413,"c":5802.9261734638,"v":567824.1083144011,"t":1709802000}
+{"o":5802.9261734638,"h":5841.4396266962,"l":5759.1667126671,"c":5762.5743302234,"v":525546.1978962197,"t":1709805600}
+{"o":5762.5743302234,"h":5982.2677433145,"l":5735.652159056,"c":5820.1996923252,"v":924293.2199113165,"t":1709809200}
+{"o":5820.1996923252,"h":5953.0204052306,"l":5776.15737701,"c":5922.4327748894,"v":699389.9742328619,"t":1709812800}
+{"o":5922.4327748894,"h":6018.2732370833,"l":5874.5506250792,"c":6001.5005017604,"v":670763.5191144218,"t":1709816400}
+{"o":6001.5005017604,"h":6180.9293690511,"l":5967.666483442,"c":6146.980711253,"v":904375.0193507852,"t":1709820000}
+{"o":6146.980711253,"h":6183.6207226991,"l":6028.3802015444,"c":6060.6299055904,"v":748313.3133319898,"t":1709823600}
+{"o":6060.6299055904,"h":6127.6507630053,"l":6050.8703143091,"c":6110.369967564,"v":742312.9794935799,"t":1709827200}
+{"o":6110.369967564,"h":6120.4197524925,"l":6074.3871469304,"c":6086.9497152858,"v":828199.7234504821,"t":1709830800}
+{"o":6086.9497152858,"h":6160.9916569016,"l":6000.9922281611,"c":6157.3214555896,"v":1057942.3172745844,"t":1709834400}
+{"o":6157.3214555896,"h":6192.8266967233,"l":6113.2362600449,"c":6174.8100082655,"v":935596.3444941865,"t":1709838000}
+{"o":6174.8100082655,"h":6186.7190149163,"l":6084.5363592651,"c":6094.4100778183,"v":927447.736356186,"t":1709841600}
+{"o":6094.4100778183,"h":6102.6033728014,"l":5999.9038586949,"c":6034.7725738516,"v":900619.7294239156,"t":1709845200}
+{"o":6034.7725738516,"h":6065.824913237,"l":5993.5805728397,"c":6012.2554657596,"v":786205.7158519145,"t":1709848800}
+{"o":6012.2554657596,"h":6043.1542888967,"l":5961.2613063708,"c":5970.9995924922,"v":537179.9800438535,"t":1709852400}
+{"o":5970.9995924922,"h":6065.6300364083,"l":5967.1993196793,"c":6041.2618131398,"v":730232.0109580458,"t":1709856000}
+{"o":6041.2618131398,"h":6080.1996837628,"l":5946.5205616776,"c":6003.191382277,"v":673613.689388116,"t":1709859600}
+{"o":6003.191382277,"h":6057.1507013687,"l":5997.4612470575,"c":6020.0603388657,"v":681095.4839811381,"t":1709863200}
+{"o":6020.0603388657,"h":6025.8764400058,"l":5970.7441212908,"c":5991.4569033024,"v":649357.9953838759,"t":1709866800}
+{"o":5991.4569033024,"h":6012.0288939145,"l":5932.4190633681,"c":5986.7972316965,"v":592154.9151726292,"t":1709870400}
+{"o":5986.7972316965,"h":5997.6911992298,"l":5899.8407399163,"c":5926.0730136625,"v":517333.9066034671,"t":1709874000}
+{"o":5926.0730136625,"h":6024.6392023404,"l":5903.2880557296,"c":6021.0177972768,"v":584145.2451047782,"t":1709877600}
+{"o":6021.0177972768,"h":6044.312134933,"l":5996.3696403602,"c":6005.2673281552,"v":486652.4619473437,"t":1709881200}
+{"o":6005.2673281552,"h":6077.6381134159,"l":5998.3699686282,"c":6060.2760431345,"v":462137.6751551796,"t":1709884800}
+{"o":6060.2760431345,"h":6087.1393906604,"l":6021.0518273204,"c":6034.2112775604,"v":479460.8696427183,"t":1709888400}
+{"o":6034.2112775604,"h":6110.8722742007,"l":6027.5789577746,"c":6071.9436518609,"v":427210.0731029132,"t":1709892000}
+{"o":6071.9436518609,"h":6189.2140511343,"l":6046.8682623582,"c":6183.0353865011,"v":500738.4301197195,"t":1709895600}
+{"o":6183.0353865011,"h":6224.4681284042,"l":6155.077282495,"c":6182.8929189659,"v":538528.6098380155,"t":1709899200}
+{"o":6182.8929189659,"h":6224.0278413057,"l":6135.8288114658,"c":6190.3249267163,"v":611709.2620790763,"t":1709902800}
+{"o":6190.3249267163,"h":6339.0195615068,"l":6155.2077967328,"c":6297.8387676943,"v":817093.3481292998,"t":1709906400}
+{"o":6297.8387676943,"h":6325.8319951919,"l":5991.6673586153,"c":6042.892934319,"v":1400593.3354956449,"t":1709910000}
+{"o":6042.892934319,"h":6168.2592059517,"l":5904.5329496384,"c":6157.8225068866,"v":1293643.4097946892,"t":1709913600}
+{"o":6157.8225068866,"h":6258.4616416556,"l":6094.0703920031,"c":6215.7022458718,"v":1040682.8460668852,"t":1709917200}
+{"o":6215.7022458718,"h":6223.1744088198,"l":6121.5339536296,"c":6144.526776949,"v":984544.2681643873,"t":1709920800}
+{"o":6144.526776949,"h":6157.6267880915,"l":6072.8911501895,"c":6139.3622169468,"v":1081147.3058856132,"t":1709924400}
+{"o":6139.3622169468,"h":6192.41875237,"l":6073.3450242598,"c":6089.0144034244,"v":1012604.7675603748,"t":1709928000}
+{"o":6089.0144034244,"h":6110.8343874037,"l":5966.5156836741,"c":5994.6382278732,"v":1089089.448765432,"t":1709931600}
+{"o":5994.6382278732,"h":6032.2771386466,"l":5975.1146256599,"c":5989.2696229456,"v":894525.4631104952,"t":1709935200}
+{"o":5989.2696229456,"h":6162.6219644824,"l":5980.0156583421,"c":6014.0743293297,"v":601051.0806417515,"t":1709938800}
+{"o":6014.0743293297,"h":6111.4070506132,"l":6010.1549546434,"c":6072.1972459168,"v":439404.9606197951,"t":1709942400}
+{"o":6072.1972459168,"h":6079.5907859162,"l":6005.8960550062,"c":6033.7360725351,"v":375831.3487165007,"t":1709946000}
+{"o":6033.7360725351,"h":6098.9229756226,"l":6008.2666228459,"c":6081.1460804244,"v":371409.1200380201,"t":1709949600}
+{"o":6081.1460804244,"h":6088.0397462857,"l":6050.7530248913,"c":6065.0344832203,"v":308674.705708564,"t":1709953200}
+{"o":6065.0344832203,"h":6110.7938141463,"l":6041.9624488055,"c":6110.1131840958,"v":289844.7896848151,"t":1709956800}
+{"o":6110.1131840958,"h":6162.1993295186,"l":6082.7104298585,"c":6154.1424040208,"v":300750.9367681909,"t":1709960400}
+{"o":6154.1424040208,"h":6195.150130905,"l":6146.6436135247,"c":6182.2817825998,"v":309978.4216276314,"t":1709964000}
+{"o":6182.2817825998,"h":6195.9970723701,"l":6153.2735883584,"c":6168.800946559,"v":332343.8672787517,"t":1709967600}
+{"o":6168.800946559,"h":6180.9778727262,"l":6111.8065108627,"c":6118.8287112587,"v":306633.9591876878,"t":1709971200}
+{"o":6118.8287112587,"h":6170.9107798665,"l":6095.0754887613,"c":6110.5623913858,"v":334959.7039803275,"t":1709974800}
+{"o":6110.5623913858,"h":6122.6997245238,"l":6029.0236457425,"c":6100.2327857477,"v":328286.6987720261,"t":1709978400}
+{"o":6100.2327857477,"h":6114.84073664,"l":6071.7567151137,"c":6097.5587870997,"v":251304.6190153011,"t":1709982000}
+{"o":6097.5587870997,"h":6103.4581148458,"l":6031.4737115236,"c":6063.7830642187,"v":321260.6993397683,"t":1709985600}
+{"o":6063.7830642187,"h":6089.2974273297,"l":6040.7086848654,"c":6071.4564990907,"v":316795.3912131586,"t":1709989200}
+{"o":6071.4564990907,"h":6100.1538060942,"l":6048.4172009123,"c":6079.7251308241,"v":364454.7764443475,"t":1709992800}
+{"o":6079.7251308241,"h":6118.6651703671,"l":6062.9545295195,"c":6112.0030510635,"v":429200.4713209721,"t":1709996400}
+{"o":6112.0030510635,"h":6118.933683979,"l":6036.5875752028,"c":6041.9653697695,"v":447980.9654175161,"t":1710000000}
+{"o":6041.9653697695,"h":6053.8076131856,"l":5973.1966796545,"c":6023.8609664918,"v":513361.8577914903,"t":1710003600}
+{"o":6023.8609664918,"h":6058.8798995381,"l":6010.3130415901,"c":6020.4741705735,"v":402747.0688613183,"t":1710007200}
+{"o":6020.4741705735,"h":6058.1949466751,"l":6020.4741705735,"c":6039.5821309571,"v":442262.9060944141,"t":1710010800}
+{"o":6039.5821309571,"h":6076.9033703813,"l":6035.1915034036,"c":6065.5357110573,"v":441868.8835189839,"t":1710014400}
+{"o":6065.5357110573,"h":6071.7461448222,"l":6036.3400646038,"c":6063.9149648335,"v":433254.3791105299,"t":1710018000}
+{"o":6063.9149648335,"h":6095.5550611903,"l":6018.6535329961,"c":6023.3010723077,"v":443213.4353306994,"t":1710021600}
+{"o":6023.3010723077,"h":6034.68433291,"l":5968.4752421567,"c":5996.168488598,"v":454351.8783658019,"t":1710025200}
+{"o":5996.168488598,"h":6072.6308934716,"l":5977.8090725101,"c":6057.7004986355,"v":491009.6845429738,"t":1710028800}
+{"o":6057.7004986355,"h":6112.32019343,"l":6042.7581442571,"c":6103.08044009,"v":464933.8554489078,"t":1710032400}
+{"o":6103.08044009,"h":6161.7847840281,"l":6092.4282742911,"c":6129.6289507485,"v":351087.7945044173,"t":1710036000}
+{"o":6129.6289507485,"h":6132.2391251916,"l":6072.5090029883,"c":6094.5512235101,"v":383368.3055257899,"t":1710039600}
+{"o":6094.5512235101,"h":6117.726340317,"l":6089.2421301988,"c":6100.0204390293,"v":363571.2520850937,"t":1710043200}
+{"o":6100.0204390293,"h":6155.0950835263,"l":6096.0582987034,"c":6122.5705035241,"v":365636.9153888521,"t":1710046800}
+{"o":6122.5705035241,"h":6141.9090250625,"l":6104.5122688039,"c":6117.9274653753,"v":372238.706684245,"t":1710050400}
+{"o":6117.9274653753,"h":6168.7955393276,"l":6101.970158398,"c":6157.1511728121,"v":430671.949880507,"t":1710054000}
+{"o":6157.1511728121,"h":6170.8315109182,"l":6129.5238761753,"c":6140.5656615995,"v":362066.7061987121,"t":1710057600}
+{"o":6140.5656615995,"h":6147.2980012329,"l":6051.6958364164,"c":6076.9862760142,"v":442708.0042887193,"t":1710061200}
+{"o":6076.9862760142,"h":6134.0859066413,"l":6072.0343202545,"c":6096.8215272741,"v":414171.8644460082,"t":1710064800}
+{"o":6096.8215272741,"h":6109.2138340758,"l":5992.8783213292,"c":6039.1587806797,"v":365190.926552769,"t":1710068400}
+{"o":6039.1587806797,"h":6058.2816385801,"l":5992.301945741,"c":6041.3854263021,"v":378609.8222806017,"t":1710072000}
+{"o":6041.3854263021,"h":6045.4315088938,"l":5982.3729833929,"c":6004.9166853675,"v":453331.3601057527,"t":1710075600}
+{"o":6004.9166853675,"h":6015.109569147,"l":5884.052957957,"c":5981.2707552625,"v":579733.8445135291,"t":1710079200}
+{"o":5981.2707552625,"h":5982.8478077723,"l":5894.4417218326,"c":5939.2847625421,"v":491025.9642300278,"t":1710082800}
+{"o":5939.2847625421,"h":6025.6970787181,"l":5934.7476314442,"c":5986.3240397223,"v":469032.3576023417,"t":1710086400}
+{"o":5986.3240397223,"h":6035.0931542105,"l":5967.1829866647,"c":5996.7303094033,"v":404695.5954844464,"t":1710090000}
+{"o":5996.7303094033,"h":6027.0296622379,"l":5975.6613856603,"c":6009.2296708049,"v":395695.8322663409,"t":1710093600}
+{"o":6009.2296708049,"h":6037.5645047166,"l":5995.1939677609,"c":6028.128715091,"v":402392.8712841176,"t":1710097200}
+{"o":6028.128715091,"h":6035.1336848241,"l":5986.5975979451,"c":6019.5077158775,"v":416026.5924965566,"t":1710100800}
+{"o":6019.5077158775,"h":6038.817000836,"l":5965.5831175956,"c":5971.9876717913,"v":438900.3226238298,"t":1710104400}
+{"o":5971.9876717913,"h":5973.7983187756,"l":5829.6916804033,"c":5888.1279615702,"v":610445.792033628,"t":1710108000}
+{"o":5888.1279615702,"h":5998.5666103369,"l":5883.2192014897,"c":5993.9893903307,"v":441363.7256764425,"t":1710111600}
+{"o":5993.9893903307,"h":5996.9661804814,"l":5709.6546731544,"c":5823.4622694979,"v":637793.1584859816,"t":1710115200}
+{"o":5823.4622694979,"h":5847.309242566,"l":5684.0786291316,"c":5752.013885537,"v":730746.4600664283,"t":1710118800}
+{"o":5752.013885537,"h":5785.3559223186,"l":5714.6738055406,"c":5772.5858933064,"v":410998.7512233416,"t":1710122400}
+{"o":5772.5858933064,"h":5869.796501568,"l":5762.9302656742,"c":5852.5627062197,"v":427733.2216004655,"t":1710126000}
+{"o":5852.5627062197,"h":5886.8562856067,"l":5815.993367576,"c":5822.9256564189,"v":348209.640514733,"t":1710129600}
+{"o":5822.9256564189,"h":5890.0326102699,"l":5821.451084327,"c":5840.3518301528,"v":339742.857073043,"t":1710133200}
+{"o":5840.3518301528,"h":5937.8479808741,"l":5798.6153708453,"c":5937.8479808741,"v":334448.1046187637,"t":1710136800}
+{"o":5937.8479808741,"h":6147.5986582302,"l":5937.8479808741,"c":6130.0709477328,"v":788177.8724285587,"t":1710140400}
+{"o":6130.0709477328,"h":6225.5351181896,"l":6125.0509035088,"c":6182.2718683883,"v":463604.6696114035,"t":1710144000}
+{"o":6182.2718683883,"h":6204.8641369652,"l":6149.4420467807,"c":6175.8865691096,"v":394864.218251766,"t":1710147600}
+{"o":6175.8865691096,"h":6178.1130572792,"l":6136.9078256897,"c":6156.2613928694,"v":308968.548180211,"t":1710151200}
+{"o":6156.2613928694,"h":6215.8007319958,"l":6125.3436426205,"c":6151.0871865864,"v":423040.3478137149,"t":1710154800}
+{"o":6151.0871865864,"h":6230.7217279692,"l":6137.3577699311,"c":6180.3183642594,"v":427704.7658059735,"t":1710158400}
+{"o":6180.3183642594,"h":6191.1861774438,"l":6069.7364050349,"c":6086.5760422233,"v":531248.242618739,"t":1710162000}
+{"o":6086.5760422233,"h":6221.43617146,"l":6086.4905286568,"c":6108.7802644383,"v":506508.5489224851,"t":1710165600}
+{"o":6108.7802644383,"h":6166.3548491194,"l":6050.1007399954,"c":6099.6278786818,"v":536313.8969361749,"t":1710169200}
+{"o":6099.6278786818,"h":6134.3186903481,"l":6051.1273819969,"c":6097.5170194325,"v":638798.0741338197,"t":1710172800}
+{"o":6097.5170194325,"h":6116.7662364364,"l":6059.5676586943,"c":6110.096628821,"v":484021.2962500994,"t":1710176400}
+{"o":6110.096628821,"h":6173.9634149017,"l":6092.4838171901,"c":6111.4784602044,"v":414606.7994763755,"t":1710180000}
+{"o":6111.4784602044,"h":6150.8550077393,"l":6066.4950937145,"c":6098.4858592876,"v":449257.884166321,"t":1710183600}
+{"o":6098.4858592876,"h":6136.2580803867,"l":6037.469189662,"c":6111.9732634946,"v":395702.3754473209,"t":1710187200}
+{"o":6111.9732634946,"h":6203.2055283003,"l":6094.353807796,"c":6156.6838687674,"v":393824.5779237444,"t":1710190800}
+{"o":6156.6838687674,"h":6201.3431939765,"l":6117.860808004,"c":6131.3921447409,"v":372770.2968019019,"t":1710194400}
+{"o":6131.3921447409,"h":6192.2404085044,"l":6122.181523843,"c":6172.4518979569,"v":376795.1118346392,"t":1710198000}
+{"o":6172.4518979569,"h":6260.771898023,"l":6110.5136432498,"c":6113.8493016426,"v":433635.404430537,"t":1710201600}
+{"o":6113.8493016426,"h":6175.5139972256,"l":6106.8631970754,"c":6170.8785915704,"v":359494.5011924729,"t":1710205200}
+{"o":6170.8785915704,"h":6352.7985517149,"l":6159.803899299,"c":6273.0972053089,"v":536804.5340206655,"t":1710208800}
+{"o":6273.0972053089,"h":6438.0359706974,"l":6243.940877713,"c":6254.5757356909,"v":687154.851150036,"t":1710212400}
+{"o":6254.5757356909,"h":6403.6974717199,"l":5928.3185420631,"c":6374.2118149641,"v":574856.7786856614,"t":1710216000}
+{"o":6374.2118149641,"h":6397.2811151763,"l":6321.0543950395,"c":6394.0434559556,"v":362736.4661258275,"t":1710219600}
+{"o":6394.0434559556,"h":6398.9545057946,"l":6223.2278613686,"c":6365.9912111419,"v":515931.2296131487,"t":1710223200}
+{"o":6365.9912111419,"h":6376.0437398092,"l":6282.7113234928,"c":6300.3610594322,"v":432822.8708030868,"t":1710226800}
+{"o":6300.3610594322,"h":6326.0665771564,"l":6149.955147782,"c":6219.2534950533,"v":653607.5028060559,"t":1710230400}
+{"o":6219.2534950533,"h":6389.0457086517,"l":6219.2500042896,"c":6293.3533916195,"v":384862.5754699913,"t":1710234000}
+{"o":6293.3533916195,"h":6312.4833385513,"l":6230.0842624951,"c":6246.9630087062,"v":423868.2358010546,"t":1710237600}
+{"o":6246.9630087062,"h":6314.1569007896,"l":6225.8026766706,"c":6238.9593362705,"v":401436.32249708,"t":1710241200}
+{"o":3110.7771653052,"h":3127.8886231986,"l":3095.2624066124,"c":3110.7771653052,"v":381218.3347504988,"t":1703044800}
+{"o":3110.7771653052,"h":3114.7215715156,"l":3083.6533720299,"c":3108.7455753045,"v":316122.6063756155,"t":1703048400}
+{"o":3108.7455753045,"h":3149.5111997987,"l":3095.5062109636,"c":3138.3271943265,"v":374443.1210578867,"t":1703052000}
+{"o":3138.3271943265,"h":3159.5412519213,"l":3105.3480366438,"c":3154.3572459743,"v":288355.7555586948,"t":1703055600}
+{"o":3154.3572459743,"h":3188.6705013617,"l":3133.4516081838,"c":3174.7831815306,"v":323566.3302332215,"t":1703059200}
+{"o":3174.7831815306,"h":3236.6442593749,"l":3173.036449166,"c":3232.3768811889,"v":347280.2055495975,"t":1703062800}
+{"o":3232.3768811889,"h":3257.265987546,"l":3195.4136823613,"c":3231.3100079603,"v":475340.6082493742,"t":1703066400}
+{"o":3231.3100079603,"h":3233.1796068366,"l":3176.2412872044,"c":3196.7393927037,"v":308078.2590268534,"t":1703070000}
+{"o":3196.7393927037,"h":3205.212015854,"l":3170.2326388045,"c":3194.7324376556,"v":313347.3476738935,"t":1703073600}
+{"o":3194.7324376556,"h":3292.3677411757,"l":3193.9338202726,"c":3288.1799126955,"v":464427.4769048798,"t":1703077200}
+{"o":3288.1799126955,"h":3329.8509692773,"l":3258.6256861145,"c":3275.9010235921,"v":582532.939374749,"t":1703080800}
+{"o":3275.9010235921,"h":3430.8606181191,"l":3268.7997804299,"c":3342.4793918351,"v":834494.3002859034,"t":1703084400}
+{"o":3342.4793918351,"h":3362.1654708853,"l":3279.3863166603,"c":3331.4898824067,"v":613050.9096415603,"t":1703088000}
+{"o":3331.4898824067,"h":3468.6081528408,"l":3317.5649616783,"c":3442.2284637268,"v":804690.502453931,"t":1703091600}
+{"o":3442.2284637268,"h":3508.2213815116,"l":3384.858308076,"c":3430.9112424169,"v":661039.2396866941,"t":1703095200}
+{"o":3430.9112424169,"h":3442.6003263424,"l":3359.6172299466,"c":3361.2407439429,"v":548452.5240029303,"t":1703098800}
+{"o":3361.2407439429,"h":3369.6790991101,"l":3286.1483758766,"c":3308.2576422384,"v":638870.2798293075,"t":1703102400}
+{"o":3308.2576422384,"h":3374.2732231449,"l":3292.3647954421,"c":3312.2138580139,"v":478405.8877034092,"t":1703106000}
+{"o":3312.2138580139,"h":3400.7347858527,"l":3301.4295263984,"c":3380.6334029828,"v":448837.6286174728,"t":1703109600}
+{"o":3380.6334029828,"h":3421.8178107144,"l":3365.3712261528,"c":3407.0318685541,"v":340532.3964871695,"t":1703113200}
+{"o":3407.0318685541,"h":3454.6078599152,"l":3375.4406282366,"c":3436.0640724937,"v":484575.3467386555,"t":1703116800}
+{"o":3436.0640724937,"h":3440.6392264001,"l":3366.5408961178,"c":3430.2997160259,"v":530388.9438861,"t":1703120400}
+{"o":3430.2997160259,"h":3498.6141956731,"l":3394.6606999737,"c":3447.7014260402,"v":679177.2691083921,"t":1703124000}
+{"o":3447.7014260402,"h":3475.1389657129,"l":3426.4665210651,"c":3460.4962391951,"v":523777.5890849531,"t":1703127600}
+{"o":3460.4962391951,"h":3518.3458241905,"l":3443.6590966428,"c":3515.9948115633,"v":434543.2023986446,"t":1703131200}
+{"o":3515.9948115633,"h":3524.6167292481,"l":3433.6446100536,"c":3481.7239471378,"v":489352.3483748609,"t":1703134800}
+{"o":3481.7239471378,"h":3591.9330121988,"l":3473.1315525916,"c":3586.8336432354,"v":406387.8325640412,"t":1703138400}
+{"o":3586.8336432354,"h":3610.1021063196,"l":3556.5947855814,"c":3596.7662223506,"v":377005.6298183121,"t":1703142000}
+{"o":3596.7662223506,"h":3619.9227349378,"l":3561.7986528853,"c":3567.5534086429,"v":355116.9579010363,"t":1703145600}
+{"o":3567.5534086429,"h":3585.5244716643,"l":3515.5556731393,"c":3571.2474847852,"v":401057.1983161178,"t":1703149200}
+{"o":3571.2474847852,"h":3655.9458596921,"l":3564.204188309,"c":3627.6356993119,"v":430990.145822623,"t":1703152800}
+{"o":3627.6356993119,"h":3637.4705834817,"l":3600.1512200591,"c":3609.5236022274,"v":503223.9360979616,"t":1703156400}
+{"o":3609.5236022274,"h":3655.4875614408,"l":3541.0741926715,"c":3594.6424997697,"v":637438.0261773258,"t":1703160000}
+{"o":3594.6424997697,"h":3645.6653151501,"l":3580.6171147629,"c":3641.8477145256,"v":461270.3100395871,"t":1703163600}
+{"o":3641.8477145256,"h":3671.4621997969,"l":3556.2794601967,"c":3575.9633948517,"v":688988.0296639358,"t":1703167200}
+{"o":3575.9633948517,"h":3633.055608357,"l":3555.2752312904,"c":3626.4765552275,"v":551693.7641611909,"t":1703170800}
+{"o":3626.4765552275,"h":3716.147953123,"l":3625.1356201464,"c":3703.1755348801,"v":528183.2351339473,"t":1703174400}
+{"o":3703.1755348801,"h":3885.1356006253,"l":3668.0836961824,"c":3827.252839175,"v":898853.6894307892,"t":1703178000}
+{"o":3827.252839175,"h":3913.9812651439,"l":3698.4063139288,"c":3764.4788328304,"v":833949.0228805746,"t":1703181600}
+{"o":3764.4788328304,"h":3836.8603179617,"l":3701.0254608852,"c":3834.2165186963,"v":641717.2296690573,"t":1703185200}
+{"o":3834.2165186963,"h":3872.8007102426,"l":3819.282515231,"c":3851.5445985409,"v":481522.341092459,"t":1703188800}
+{"o":3851.5445985409,"h":3851.5780925858,"l":3777.3598085557,"c":3802.9611823591,"v":591985.5120610904,"t":1703192400}
+{"o":3802.9611823591,"h":3934.6747707457,"l":3793.4702827754,"c":3924.430600214,"v":518474.7896443326,"t":1703196000}
+{"o":3924.430600214,"h":3956.3169631605,"l":3881.316649861,"c":3890.5701144773,"v":521960.4226661787,"t":1703199600}
+{"o":3890.5701144773,"h":3954.0567733823,"l":3861.1592774185,"c":3894.9315287865,"v":499740.1046764763,"t":1703203200}
+{"o":3894.9315287865,"h":4087.3568989131,"l":3894.9253304806,"c":4046.8195304828,"v":616134.5508224021,"t":1703206800}
+{"o":4046.8195304828,"h":4111.4977076086,"l":4022.226706103,"c":4083.2778022048,"v":661271.9757855127,"t":1703210400}
+{"o":4083.2778022048,"h":4093.0910986553,"l":3989.9463546183,"c":4035.3259951698,"v":582612.8489940404,"t":1703214000}
+{"o":4035.3259951698,"h":4094.1168466187,"l":4022.5034373399,"c":4091.7349696007,"v":477812.8200135278,"t":1703217600}
+{"o":4091.7349696007,"h":4112.2393585058,"l":4046.9250096457,"c":4093.1091240646,"v":549688.9109655838,"t":1703221200}
+{"o":4093.1091240646,"h":4099.5218297661,"l":3838.255852297,"c":3889.3270537135,"v":869903.7446353586,"t":1703224800}
+{"o":3889.3270537135,"h":3908.4767889211,"l":3805.1584463414,"c":3855.916982269,"v":796967.9142272114,"t":1703228400}
+{"o":3855.916982269,"h":3941.585840487,"l":3825.9343228189,"c":3837.5869447741,"v":638399.3150168639,"t":1703232000}
+{"o":3837.5869447741,"h":3851.8406406529,"l":3746.7737317135,"c":3812.5146154638,"v":644635.8961230193,"t":1703235600}
+{"o":3812.5146154638,"h":3872.0594185222,"l":3722.5076399841,"c":3830.7082980336,"v":413814.5566419333,"t":1703239200}
+{"o":3830.7082980336,"h":3891.400021858,"l":3820.4019388594,"c":3887.4814565987,"v":363072.663815677,"t":1703242800}
+{"o":3887.4814565987,"h":3923.6176070157,"l":3829.9113207959,"c":3906.0083834133,"v":450116.4204418974,"t":1703246400}
+{"o":3906.0083834133,"h":3924.3998905894,"l":3858.2718801992,"c":3905.5348784934,"v":380433.3594419739,"t":1703250000}
+{"o":3905.5348784934,"h":3919.1516650137,"l":3818.542891152,"c":3898.1591837354,"v":434437.6445753021,"t":1703253600}
+{"o":3898.1591837354,"h":4003.5390693817,"l":3886.459714441,"c":3990.8412559427,"v":483719.0816596469,"t":1703257200}
+{"o":3990.8412559427,"h":4007.2885623743,"l":3855.7586365582,"c":3887.0787253962,"v":552237.6708420319,"t":1703260800}
+{"o":3887.0787253962,"h":3954.8456378819,"l":3846.8565613544,"c":3944.0222877226,"v":524059.8258971589,"t":1703264400}
+{"o":3944.0222877226,"h":4034.169615638,"l":3935.3003074681,"c":4027.3415591746,"v":408185.0351852162,"t":1703268000}
+{"o":4027.3415591746,"h":4045.9881036026,"l":3971.3834898383,"c":4016.9790726437,"v":477189.2519525579,"t":1703271600}
+{"o":4016.9790726437,"h":4041.3514250575,"l":3979.6446428334,"c":4001.6433010349,"v":381558.3615790418,"t":1703275200}
+{"o":4001.6433010349,"h":4054.4143081715,"l":3994.5093784447,"c":4006.0345363786,"v":394224.7491104717,"t":1703278800}
+{"o":4006.0345363786,"h":4034.3379381664,"l":3994.3366530055,"c":4029.7381554507,"v":387409.7253855517,"t":1703282400}
+{"o":4029.7381554507,"h":4087.6130853612,"l":3998.5143753709,"c":4060.1815986271,"v":427167.4851735265,"t":1703286000}
+{"o":4060.1815986271,"h":4073.8941475879,"l":3960.4142701586,"c":3965.1428157839,"v":511571.4503514492,"t":1703289600}
+{"o":3965.1428157839,"h":3981.1943891362,"l":3862.4715073284,"c":3897.696110241,"v":599502.5792308761,"t":1703293200}
+{"o":3897.696110241,"h":3940.3342130043,"l":3886.2780739417,"c":3905.9771308939,"v":622332.4672100712,"t":1703296800}
+{"o":3905.9771308939,"h":3944.6558643865,"l":3873.9737481164,"c":3890.1127566538,"v":806584.1459132106,"t":1703300400}
+{"o":3890.1127566538,"h":3925.5452682719,"l":3842.2402012828,"c":3918.7651246015,"v":635733.0654904274,"t":1703304000}
+{"o":3918.7651246015,"h":3954.8222720487,"l":3909.2949196235,"c":3950.532730128,"v":421930.7124245777,"t":1703307600}
+{"o":3950.532730128,"h":3992.3672070405,"l":3935.1336437843,"c":3989.1296749,"v":304640.7600453392,"t":1703311200}
+{"o":3989.1296749,"h":4002.4944477419,"l":3949.5339512871,"c":3956.8432278926,"v":281322.6119302125,"t":1703314800}
+{"o":3956.8432278926,"h":3994.3545256187,"l":3954.494114795,"c":3992.8570713478,"v":265040.2681529452,"t":1703318400}
+{"o":3992.8570713478,"h":3995.1695648191,"l":3960.7307152544,"c":3975.2061446587,"v":243922.6941122805,"t":1703322000}
+{"o":3975.2061446587,"h":3986.0820384836,"l":3949.114193291,"c":3958.6758374253,"v":201814.3095112954,"t":1703325600}
+{"o":3958.6758374253,"h":3975.7477636896,"l":3927.2783026152,"c":3971.0661644285,"v":237240.0004025762,"t":1703329200}
+{"o":3971.0661644285,"h":4029.838906828,"l":3967.0996554551,"c":4021.4605526337,"v":301855.9122224388,"t":1703332800}
+{"o":4021.4605526337,"h":4026.7517166657,"l":3970.2100769404,"c":3987.2047835151,"v":288191.6268977247,"t":1703336400}
+{"o":3987.2047835151,"h":3999.8741692382,"l":3953.1097721244,"c":3985.9410115356,"v":483363.067451229,"t":1703340000}
+{"o":3985.9410115356,"h":4020.5319541985,"l":3965.9587778303,"c":4009.3007777289,"v":504029.1004481341,"t":1703343600}
+{"o":4009.3007777289,"h":4056.9125631899,"l":3987.0577908799,"c":4047.7075537339,"v":373894.3889137696,"t":1703347200}
+{"o":4047.7075537339,"h":4081.2864973284,"l":4032.2625365299,"c":4074.4052429285,"v":449412.4779218972,"t":1703350800}
+{"o":4074.4052429285,"h":4253.8189545679,"l":4063.1411493132,"c":4241.3682925845,"v":782329.8170044818,"t":1703354400}
+{"o":4241.3682925845,"h":4302.7765830029,"l":4182.982681995,"c":4261.7076569354,"v":522794.5805454594,"t":1703358000}
+{"o":4261.7076569354,"h":4300.0528647514,"l":4250.1808686576,"c":4263.9167969015,"v":366540.0672149118,"t":1703361600}
+{"o":4263.9167969015,"h":4273.3455799988,"l":4213.4764519864,"c":4257.1322267495,"v":415378.5291257228,"t":1703365200}
+{"o":4257.1322267495,"h":4536.963440106,"l":4247.3190710618,"c":4497.7042646418,"v":519862.028181709,"t":1703368800}
+{"o":4497.7042646418,"h":4503.1119964272,"l":4410.9268245916,"c":4465.8602821672,"v":554947.8064249802,"t":1703372400}
+{"o":4465.8602821672,"h":4541.354517434,"l":4448.8291872717,"c":4533.3203944832,"v":447669.4959225318,"t":1703376000}
+{"o":4533.3203944832,"h":4657.3172683573,"l":4491.9460994022,"c":4641.0909868138,"v":432823.9752334108,"t":1703379600}
+{"o":4641.0909868138,"h":4724.6755906297,"l":4609.4845020077,"c":4652.0195516846,"v":485393.0582379255,"t":1703383200}
+{"o":4652.0195516846,"h":4833.996907052,"l":4639.1488757348,"c":4806.7285282346,"v":476227.8960355039,"t":1703386800}
+{"o":4806.7285282346,"h":4858.6684903652,"l":4697.7214680013,"c":4746.1698349801,"v":561796.6708804754,"t":1703390400}
+{"o":4746.1698349801,"h":4775.1451170388,"l":4589.5121640528,"c":4683.4609912696,"v":454143.588290763,"t":1703394000}
+{"o":4683.4609912696,"h":4685.955540771,"l":4571.3900372431,"c":4667.0009453786,"v":475955.8030304741,"t":1703397600}
+{"o":4667.0009453786,"h":4747.8510467356,"l":4651.2472401678,"c":4733.8594013123,"v":328920.3687118331,"t":1703401200}
+{"o":4733.8594013123,"h":4743.8868010146,"l":4685.2991170745,"c":4720.8367130234,"v":320007.2269377897,"t":1703404800}
+{"o":4720.8367130234,"h":4743.2672333901,"l":4665.6628830958,"c":4673.6070229526,"v":261530.8476176875,"t":1703408400}
+{"o":4673.6070229526,"h":4676.7656697071,"l":4478.0777621119,"c":4561.776701601,"v":495070.8667204153,"t":1703412000}
+{"o":4561.776701601,"h":4590.5756203975,"l":4427.0731713902,"c":4565.8508220699,"v":364861.645290207,"t":1703415600}
+{"o":4565.8508220699,"h":4691.6134074686,"l":4524.1110280445,"c":4676.1256863748,"v":328599.5320477195,"t":1703419200}
+{"o":4676.1256863748,"h":4681.8009221614,"l":4623.8795408085,"c":4637.5102145524,"v":331413.7889091098,"t":1703422800}
+{"o":4637.5102145524,"h":4733.5828393484,"l":4635.8850043307,"c":4710.8848114646,"v":368538.8713808202,"t":1703426400}
+{"o":4710.8848114646,"h":4746.4544836081,"l":4675.17774341,"c":4709.1145153899,"v":374628.7587251128,"t":1703430000}
+{"o":4709.1145153899,"h":4814.8215199025,"l":4685.3188995978,"c":4787.299354233,"v":470577.9994932147,"t":1703433600}
+{"o":4787.299354233,"h":4798.3477730122,"l":4666.5186674086,"c":4742.5373618775,"v":466345.8834741509,"t":1703437200}
+{"o":4742.5373618775,"h":4827.3456051987,"l":4732.3403990814,"c":4822.5895480929,"v":352585.1981965564,"t":1703440800}
+{"o":4822.5895480929,"h":4825.7535961754,"l":4752.6920568822,"c":4770.6116366521,"v":362237.8830295912,"t":1703444400}
+{"o":4770.6116366521,"h":4784.0160470187,"l":4602.0288087319,"c":4650.4219004677,"v":483436.9078996103,"t":1703448000}
+{"o":4650.4219004677,"h":4712.2628552801,"l":4634.9604257191,"c":4702.4680591043,"v":363961.0767710716,"t":1703451600}
+{"o":4702.4680591043,"h":4721.2084065849,"l":4546.4327897853,"c":4638.7930617939,"v":573019.6706178739,"t":1703455200}
+{"o":4638.7930617939,"h":4684.5897896992,"l":4612.394326067,"c":4662.2223291889,"v":354100.0424709485,"t":1703458800}
+{"o":4662.2223291889,"h":4682.9774504051,"l":4480.9289536346,"c":4527.4569089348,"v":540445.3286211008,"t":1703462400}
+{"o":4527.4569089348,"h":4650.6024857913,"l":4526.1970275795,"c":4545.0213511642,"v":402125.6624991502,"t":1703466000}
+{"o":4545.0213511642,"h":4588.8919596382,"l":4516.4694471793,"c":4577.6385053094,"v":421859.8427512757,"t":1703469600}
+{"o":4577.6385053094,"h":4658.1391553263,"l":4561.1530107136,"c":4644.7210124981,"v":369677.7881975226,"t":1703473200}
+{"o":4644.7210124981,"h":4673.6056549856,"l":4600.8725207038,"c":4633.7510898192,"v":370951.1232123376,"t":1703476800}
+{"o":4633.7510898192,"h":4705.7646456612,"l":4631.9920245668,"c":4692.8182775369,"v":409781.1556057176,"t":1703480400}
+{"o":4692.8182775369,"h":4739.9667455238,"l":4681.6261027033,"c":4702.9795182315,"v":320666.1617401726,"t":1703484000}
+{"o":4702.9795182315,"h":4707.9480739901,"l":4643.2274516778,"c":4685.5792183819,"v":326296.8118456124,"t":1703487600}
+{"o":4685.5792183819,"h":4712.0605829056,"l":4598.2326423329,"c":4600.2171660738,"v":321144.7955017275,"t":1703491200}
+{"o":4600.2171660738,"h":4633.2613921257,"l":4562.54956959,"c":4592.8851106236,"v":324541.5192124543,"t":1703494800}
+{"o":4592.8851106236,"h":4634.401198776,"l":4587.9139671348,"c":4616.5961447198,"v":233675.3175232151,"t":1703498400}
+{"o":4616.5961447198,"h":4664.3183510285,"l":4574.6473716066,"c":4635.9789848882,"v":315137.50340534,"t":1703502000}
+{"o":4635.9789848882,"h":4733.7502127887,"l":4579.4525503596,"c":4724.0257887811,"v":358082.9743375338,"t":1703505600}
+{"o":4724.0257887811,"h":4789.6234056515,"l":4719.0771325186,"c":4757.5654548575,"v":451572.6381289898,"t":1703509200}
+{"o":4757.5654548575,"h":4927.2203495629,"l":4726.0427781865,"c":4927.2203495629,"v":458322.9686602968,"t":1703512800}
+{"o":4927.2203495629,"h":5131.1458530792,"l":4896.5545220046,"c":5111.7028143886,"v":655165.8796613386,"t":1703516400}
+{"o":5111.7028143886,"h":5161.7358249879,"l":5017.7501430361,"c":5065.9204404369,"v":626628.1471808135,"t":1703520000}
+{"o":5065.9204404369,"h":5152.6943724358,"l":5056.4901774028,"c":5127.0630166894,"v":487017.0679756668,"t":1703523600}
+{"o":5127.0630166894,"h":5220.875364632,"l":5059.1383138608,"c":5082.243003565,"v":464931.5321237506,"t":1703527200}
+{"o":5082.243003565,"h":5133.8549191555,"l":4984.4037828367,"c":5024.5265660664,"v":527730.6242946995,"t":1703530800}
+{"o":5024.5265660664,"h":5031.3737530637,"l":4842.0733944937,"c":4943.0519683111,"v":606748.548567244,"t":1703534400}
+{"o":4943.0519683111,"h":4961.7969640313,"l":4857.0426188826,"c":4955.748810023,"v":349529.0800380484,"t":1703538000}
+{"o":4955.748810023,"h":4995.2557422978,"l":4922.1629434228,"c":4965.6284532827,"v":328529.4448995094,"t":1703541600}
+{"o":4965.6284532827,"h":5034.9716737877,"l":4931.3346411209,"c":5006.8537362799,"v":345511.1866579646,"t":1703545200}
+{"o":5006.8537362799,"h":5031.7148603881,"l":4905.5894421876,"c":4934.9692446276,"v":402983.2338015803,"t":1703548800}
+{"o":4934.9692446276,"h":5004.1811004991,"l":4929.2019185887,"c":4951.1569330345,"v":350265.7714597415,"t":1703552400}
+{"o":4951.1569330345,"h":4967.1096810036,"l":4856.8068555132,"c":4861.8869115137,"v":380733.7746883855,"t":1703556000}
+{"o":4861.8869115137,"h":4947.968558286,"l":4838.7867629333,"c":4941.6738673872,"v":351440.8427432305,"t":1703559600}
+{"o":4941.6738673872,"h":5000.8040128353,"l":4931.7990073431,"c":4986.3598929321,"v":333840.251305768,"t":1703563200}
+{"o":4986.3598929321,"h":4990.5572153873,"l":4720.6535472304,"c":4763.9367028733,"v":594361.774275093,"t":1703566800}
+{"o":4763.9367028733,"h":4803.6038108604,"l":4626.500187107,"c":4646.7266988272,"v":598192.3964832622,"t":1703570400}
+{"o":4646.7266988272,"h":4750.1930738551,"l":4596.8773388156,"c":4700.4626124125,"v":400907.9906896392,"t":1703574000}
+{"o":4700.4626124125,"h":4725.4192139464,"l":4611.2011961539,"c":4715.0069792528,"v":342297.5054926249,"t":1703577600}
+{"o":4715.0069792528,"h":4748.1722615499,"l":4636.6017829781,"c":4688.5866538157,"v":375900.055511991,"t":1703581200}
+{"o":4688.5866538157,"h":4800.2792737399,"l":4681.0405159281,"c":4764.1447462399,"v":337124.4019069214,"t":1703584800}
+{"o":4764.1447462399,"h":4778.3443208753,"l":4732.1711215323,"c":4758.2792141568,"v":297232.2081566334,"t":1703588400}
+{"o":4758.2792141568,"h":4830.8371459419,"l":4721.4430406043,"c":4828.3871365666,"v":319585.0384097787,"t":1703592000}
+{"o":4828.3871365666,"h":4849.5247781821,"l":4760.7277379255,"c":4791.9457333685,"v":303784.5005108014,"t":1703595600}
+{"o":4791.9457333685,"h":4796.1341618558,"l":4680.1552236573,"c":4690.6488698064,"v":389756.3440098244,"t":1703599200}
+{"o":4690.6488698064,"h":4699.1970612522,"l":4570.069772931,"c":4579.9164351113,"v":618393.8696075608,"t":1703602800}
+{"o":4579.9164351113,"h":4658.2422547545,"l":4551.9397249112,"c":4633.4869749767,"v":615690.0329790807,"t":1703606400}
+{"o":4633.4869749767,"h":4638.7667903902,"l":4250.3794365328,"c":4405.8026969154,"v":1038055.1165148158,"t":1703610000}
+{"o":4405.8026969154,"h":4454.9089395438,"l":4330.164844402,"c":4447.667684075,"v":730789.684880115,"t":1703613600}
+{"o":4447.667684075,"h":4465.9260591971,"l":4397.7255535342,"c":4412.8772531156,"v":475736.518637877,"t":1703617200}
+{"o":4412.8772531156,"h":4476.2184690304,"l":4399.9328160234,"c":4436.0289208856,"v":424994.3493933531,"t":1703620800}
+{"o":4436.0289208856,"h":4555.852546685,"l":4422.0225165693,"c":4544.4936025352,"v":438742.1124043792,"t":1703624400}
+{"o":4544.4936025352,"h":4635.9009962267,"l":4517.3379988555,"c":4630.1800143436,"v":414914.7342343024,"t":1703628000}
+{"o":4630.1800143436,"h":4680.5962520425,"l":4583.8630802683,"c":4663.2527922213,"v":460487.3303002733,"t":1703631600}
+{"o":4663.2527922213,"h":4707.714323235,"l":4560.413523031,"c":4568.3441675762,"v":450488.6036333377,"t":1703635200}
+{"o":4568.3441675762,"h":4646.605918689,"l":4563.0826498702,"c":4610.2998354449,"v":358783.6824056947,"t":1703638800}
+{"o":4610.2998354449,"h":4613.1963526499,"l":4506.7698342784,"c":4540.4144916605,"v":437432.2427945285,"t":1703642400}
+{"o":4540.4144916605,"h":4579.5694808398,"l":4473.9920512871,"c":4497.9998895161,"v":521770.865784083,"t":1703646000}
+{"o":4497.9998895161,"h":4590.097602486,"l":4496.1757387357,"c":4570.2880862218,"v":348420.8723836204,"t":1703649600}
+{"o":4570.2880862218,"h":4620.5032784812,"l":4553.132093034,"c":4615.727028625,"v":344902.2888745818,"t":1703653200}
+{"o":4615.727028625,"h":4669.9173374851,"l":4588.1870539782,"c":4630.8401661571,"v":339085.6767342579,"t":1703656800}
+{"o":4630.8401661571,"h":4654.8489377133,"l":4596.5726244017,"c":4619.8450632392,"v":246789.4472511103,"t":1703660400}
+{"o":4619.8450632392,"h":4702.9101392002,"l":4595.8207356145,"c":4675.0789754181,"v":316173.076831051,"t":1703664000}
+{"o":4675.0789754181,"h":4683.763587036,"l":4610.1868455111,"c":4612.1487307517,"v":265722.5501718708,"t":1703667600}
+{"o":4612.1487307517,"h":4762.5802591466,"l":4605.7596217892,"c":4762.5802591466,"v":285911.746302076,"t":1703671200}
+{"o":4762.5802591466,"h":4775.9692811805,"l":4660.2244205429,"c":4678.9265424209,"v":375299.8042296951,"t":1703674800}
+{"o":4678.9265424209,"h":4694.4773192793,"l":4626.0236628253,"c":4648.373965931,"v":323202.6336467299,"t":1703678400}
+{"o":4648.373965931,"h":4689.7532324945,"l":4619.937815726,"c":4621.8964661035,"v":409586.5983375897,"t":1703682000}
+{"o":4621.8964661035,"h":4639.4324994278,"l":4452.7332376942,"c":4482.8460120596,"v":630565.2601235071,"t":1703685600}
+{"o":4482.8460120596,"h":4515.3737696302,"l":4417.4597102882,"c":4470.4016975726,"v":602233.9406837499,"t":1703689200}
+{"o":4470.4016975726,"h":4483.8493260683,"l":4336.668618741,"c":4337.3622940715,"v":672874.6148590612,"t":1703692800}
+{"o":4337.3622940715,"h":4495.9894872373,"l":4336.9461724801,"c":4474.8208459206,"v":473501.7776187262,"t":1703696400}
+{"o":4474.8208459206,"h":4578.2190554701,"l":4444.8133351322,"c":4562.7869482532,"v":429686.7207965617,"t":1703700000}
+{"o":4562.7869482532,"h":4574.1820261056,"l":4431.3024073911,"c":4515.6620818338,"v":384039.5027885812,"t":1703703600}
+{"o":4515.6620818338,"h":4585.4779566393,"l":4493.8342622459,"c":4564.5240259949,"v":354777.4578801619,"t":1703707200}
+{"o":4564.5240259949,"h":4577.745034839,"l":4501.0285374671,"c":4522.8291929861,"v":316099.0423471513,"t":1703710800}
+{"o":4522.8291929861,"h":4545.4017707197,"l":4417.3746984222,"c":4447.3442130793,"v":380114.879382692,"t":1703714400}
+{"o":4447.3442130793,"h":4471.7424765489,"l":4417.6197979111,"c":4434.844418043,"v":317612.0798321795,"t":1703718000}
+{"o":4434.844418043,"h":4540.6885104948,"l":4420.2637558592,"c":4454.200490942,"v":413566.7865066655,"t":1703721600}
+{"o":4454.200490942,"h":4476.8795183424,"l":4313.5272245492,"c":4351.2355226528,"v":490824.0486750994,"t":1703725200}
+{"o":4351.2355226528,"h":4365.5233850852,"l":4234.8172886336,"c":4274.9791278447,"v":480676.4213540005,"t":1703728800}
+{"o":4274.9791278447,"h":4351.404388108,"l":4261.7688724645,"c":4323.0718743492,"v":440936.3368052664,"t":1703732400}
+{"o":4323.0718743492,"h":4379.7578707174,"l":4291.8998694711,"c":4333.1240491567,"v":266172.4428614249,"t":1703736000}
+{"o":4333.1240491567,"h":4385.7439956631,"l":4321.2741239157,"c":4361.2031450264,"v":321406.2245365308,"t":1703739600}
+{"o":4361.2031450264,"h":4426.760678814,"l":4323.3901028433,"c":4336.0481487582,"v":319642.4478658313,"t":1703743200}
+{"o":4336.0481487582,"h":4393.6517289954,"l":4245.3069621751,"c":4381.7272524676,"v":431073.3755889622,"t":1703746800}
+{"o":4381.7272524676,"h":4390.6600466794,"l":4341.945604843,"c":4349.8131212629,"v":278201.6986083743,"t":1703750400}
+{"o":4349.8131212629,"h":4372.9904670344,"l":4275.584647365,"c":4326.5068282407,"v":267592.6769451705,"t":1703754000}
+{"o":4326.5068282407,"h":4400.7459667507,"l":4312.1787600607,"c":4361.8897269244,"v":245968.4626077348,"t":1703757600}
+{"o":4361.8897269244,"h":4389.068287147,"l":4334.9977533775,"c":4349.5049924114,"v":204425.3847941307,"t":1703761200}
+{"o":4349.5049924114,"h":4360.6804497179,"l":4179.6547545142,"c":4195.8123938235,"v":600335.6499579402,"t":1703764800}
+{"o":4195.8123938235,"h":4247.6461387062,"l":4119.6010706298,"c":4196.6643691725,"v":517167.1860221753,"t":1703768400}
+{"o":4196.6643691725,"h":4204.8482014305,"l":4002.402489519,"c":4100.6752045194,"v":786750.8497055791,"t":1703772000}
+{"o":4100.6752045194,"h":4174.5013110501,"l":4093.4048566342,"c":4135.0274664025,"v":437149.7684896382,"t":1703775600}
+{"o":4135.0274664025,"h":4156.3947254923,"l":4055.5145511855,"c":4097.3502429063,"v":358786.4932741391,"t":1703779200}
+{"o":4097.3502429063,"h":4173.9670180559,"l":4090.7798479443,"c":4141.591875242,"v":342305.3810224248,"t":1703782800}
+{"o":4141.591875242,"h":4157.2270656158,"l":4089.5118964662,"c":4110.5480875137,"v":310318.4800801082,"t":1703786400}
+{"o":4110.5480875137,"h":4209.8049381349,"l":4103.3255040716,"c":4192.205059928,"v":262391.4714653238,"t":1703790000}
+{"o":4192.205059928,"h":4200.0221714311,"l":4097.7108536242,"c":4136.5222392208,"v":334042.9136469699,"t":1703793600}
+{"o":4136.5222392208,"h":4202.3062458606,"l":4124.1134477151,"c":4164.9888040221,"v":388845.926448544,"t":1703797200}
+{"o":4164.9888040221,"h":4306.4111136651,"l":4153.4730290875,"c":4297.1320120757,"v":388800.1864933749,"t":1703800800}
+{"o":4297.1320120757,"h":4303.8501360443,"l":4223.8951766904,"c":4225.5931779624,"v":351075.7810525471,"t":1703804400}
+{"o":4225.5931779624,"h":4251.1883865517,"l":4129.5167059956,"c":4150.8987252877,"v":484814.4105959688,"t":1703808000}
+{"o":4150.8987252877,"h":4283.9652868658,"l":4128.4423320235,"c":4255.047348519,"v":533571.3472425217,"t":1703811600}
+{"o":4255.047348519,"h":4359.4983114981,"l":4245.7453923453,"c":4338.2288641035,"v":514817.2995474604,"t":1703815200}
+{"o":4338.2288641035,"h":4396.1309020246,"l":4323.0248225373,"c":4355.1758810746,"v":325249.9753195507,"t":1703818800}
+{"o":4355.1758810746,"h":4394.1241042327,"l":4323.8468539755,"c":4364.7234531454,"v":303076.0033497884,"t":1703822400}
+{"o":4364.7234531454,"h":4428.5917516781,"l":4333.8583704049,"c":4412.83717523,"v":244419.4503680522,"t":1703826000}
+{"o":4412.83717523,"h":4501.4953372163,"l":4400.1736042632,"c":4489.8589061984,"v":337804.3587387888,"t":1703829600}
+{"o":4489.8589061984,"h":4492.5738208863,"l":4353.2351933447,"c":4363.4859127458,"v":311524.890440942,"t":1703833200}
+{"o":4363.4859127458,"h":4504.3044462123,"l":4359.4013722696,"c":4497.60665299,"v":271106.6816844771,"t":1703836800}
+{"o":4497.60665299,"h":4550.6076156056,"l":4450.1080297727,"c":4517.8920736678,"v":369828.2058324215,"t":1703840400}
+{"o":4517.8920736678,"h":4532.2103698043,"l":4468.787767926,"c":4473.4408986147,"v":296282.5994146848,"t":1703844000}
+{"o":4473.4408986147,"h":4511.7725337794,"l":4450.9607163462,"c":4463.8022223044,"v":231228.6498512547,"t":1703847600}
+{"o":4463.8022223044,"h":4472.1197686245,"l":4417.0500354124,"c":4446.0045411892,"v":282929.621509638,"t":1703851200}
+{"o":4446.0045411892,"h":4491.5948326924,"l":4406.5132534608,"c":4478.6706208698,"v":242437.8046952532,"t":1703854800}
+{"o":4478.6706208698,"h":4563.1291644184,"l":4478.4142193536,"c":4532.8996137738,"v":338303.5481530696,"t":1703858400}
+{"o":4532.8996137738,"h":4538.365977518,"l":4355.2394471238,"c":4393.6517173039,"v":462796.9410862113,"t":1703862000}
+{"o":4393.6517173039,"h":4464.3310874527,"l":4298.8654314123,"c":4307.0093158705,"v":533051.9552487142,"t":1703865600}
+{"o":4307.0093158705,"h":4355.0381482525,"l":4260.8076783714,"c":4300.9949918027,"v":471550.2416694351,"t":1703869200}
+{"o":4300.9949918027,"h":4406.4205669168,"l":4291.3343243209,"c":4378.8329964842,"v":325842.022216558,"t":1703872800}
+{"o":4378.8329964842,"h":4422.0546609433,"l":4352.5483097779,"c":4391.5838782298,"v":213299.8565731298,"t":1703876400}
+{"o":4391.5838782298,"h":4401.9004614116,"l":4330.8887385138,"c":4347.0903391059,"v":233865.9218194861,"t":1703880000}
+{"o":4347.0903391059,"h":4387.3641767478,"l":4300.0507176587,"c":4327.1173486452,"v":263579.6593045181,"t":1703883600}
+{"o":4327.1173486452,"h":4377.424624962,"l":4271.9194618966,"c":4315.7718842391,"v":286191.7486777144,"t":1703887200}
+{"o":4315.7718842391,"h":4408.0731462261,"l":4315.7718842391,"c":4405.9388980632,"v":206478.8789393763,"t":1703890800}
+{"o":4405.9388980632,"h":4425.0510210332,"l":4378.905846824,"c":4392.9820778094,"v":208032.7803926079,"t":1703894400}
+{"o":4392.9820778094,"h":4454.6978024749,"l":4364.503586689,"c":4412.1459832407,"v":204822.3402202957,"t":1703898000}
+{"o":4412.1459832407,"h":4413.7355255358,"l":4342.356060187,"c":4349.5840420397,"v":178902.6770114257,"t":1703901600}
+{"o":4349.5840420397,"h":4366.0286683523,"l":4271.8625998746,"c":4292.6271089055,"v":227413.8434147367,"t":1703905200}
+{"o":4292.6271089055,"h":4329.1500518002,"l":4283.3604518505,"c":4318.3406345493,"v":214342.6953388767,"t":1703908800}
+{"o":4318.3406345493,"h":4348.4996293787,"l":4298.0259603964,"c":4339.8872353186,"v":291418.9408178436,"t":1703912400}
+{"o":4339.8872353186,"h":4348.8228245361,"l":4317.1779378638,"c":4334.336692224,"v":204624.2256813104,"t":1703916000}
+{"o":4334.336692224,"h":4347.5030443976,"l":4272.423434234,"c":4280.722287087,"v":210555.3652457177,"t":1703919600}
+{"o":4280.722287087,"h":4283.2997867609,"l":4190.6498493503,"c":4196.5569862257,"v":307357.2404727832,"t":1703923200}
+{"o":4196.5569862257,"h":4223.3443619878,"l":4173.8526875039,"c":4211.7325509997,"v":273933.1912057922,"t":1703926800}
+{"o":4211.7325509997,"h":4240.8135360175,"l":4187.4543108267,"c":4228.3167133461,"v":233046.2864867457,"t":1703930400}
+{"o":4228.3167133461,"h":4247.2773806716,"l":4218.3727924284,"c":4233.4526547393,"v":159045.8175410875,"t":1703934000}
+{"o":4233.4526547393,"h":4295.9544867178,"l":4230.2515535188,"c":4266.8324030078,"v":176558.6148751719,"t":1703937600}
+{"o":4266.8324030078,"h":4284.8904837119,"l":4249.1918273197,"c":4265.4747798144,"v":205503.0192854567,"t":1703941200}
+{"o":4265.4747798144,"h":4315.5780003302,"l":4264.7701620714,"c":4306.9665560602,"v":221038.687586974,"t":1703944800}
+{"o":4306.9665560602,"h":4316.5598655565,"l":4251.6286293259,"c":4316.5598655565,"v":270751.5346384565,"t":1703948400}
+{"o":4316.5598655565,"h":4346.9080657542,"l":4266.8089478328,"c":4289.9674710361,"v":348111.9094406008,"t":1703952000}
+{"o":4289.9674710361,"h":4306.4271291518,"l":4257.2152559214,"c":4297.5425627004,"v":238502.5648825548,"t":1703955600}
+{"o":4297.5425627004,"h":4302.4226746376,"l":4262.2082094507,"c":4278.7466841565,"v":208227.8224353476,"t":1703959200}
+{"o":4278.7466841565,"h":4310.4418496527,"l":4263.8375527706,"c":4282.6999236075,"v":212395.4349125436,"t":1703962800}
+{"o":4282.6999236075,"h":4320.8485449312,"l":4280.1429198375,"c":4283.7856390248,"v":215791.3674173118,"t":1703966400}
+{"o":4283.7856390248,"h":4299.8642559398,"l":4230.038157798,"c":4249.8334290155,"v":191893.7496818906,"t":1703970000}
+{"o":4249.8334290155,"h":4253.8932307741,"l":4207.6409070128,"c":4219.1104384566,"v":181434.3184336043,"t":1703973600}
+{"o":4219.1104384566,"h":4242.0632589749,"l":4197.0219948373,"c":4222.9605895143,"v":197706.2099039312,"t":1703977200}
+{"o":4222.9605895143,"h":4262.4597024836,"l":4217.6919809871,"c":4252.536681166,"v":204372.3158419458,"t":1703980800}
+{"o":4252.536681166,"h":4266.2510109613,"l":4195.3531593265,"c":4202.7960742854,"v":197588.984107645,"t":1703984400}
+{"o":4202.7960742854,"h":4218.5103109683,"l":4120.321703682,"c":4172.5075795848,"v":233804.6533275534,"t":1703988000}
+{"o":4172.5075795848,"h":4178.0884310003,"l":4129.536645998,"c":4174.1136142318,"v":218193.1507138139,"t":1703991600}
+{"o":4174.1136142318,"h":4240.3918714175,"l":4162.9697210263,"c":4223.4358665652,"v":193638.8660171416,"t":1703995200}
+{"o":4223.4358665652,"h":4247.5954920275,"l":4196.8464331671,"c":4199.539424566,"v":160216.8801792609,"t":1703998800}
+{"o":4199.539424566,"h":4259.7557839138,"l":4199.539424566,"c":4246.0894882692,"v":167630.2690279804,"t":1704002400}
+{"o":4246.0894882692,"h":4342.9508046073,"l":4240.2118837163,"c":4311.1913394392,"v":209307.8714099941,"t":1704006000}
+{"o":4311.1913394392,"h":4332.30913098,"l":4286.6334309066,"c":4314.9889170983,"v":194469.3623901065,"t":1704009600}
+{"o":4314.9889170983,"h":4356.8591216664,"l":4306.895062835,"c":4330.6958938018,"v":171183.4812517106,"t":1704013200}
+{"o":4330.6958938018,"h":4341.1909788026,"l":4312.9574704367,"c":4319.4516736704,"v":145750.0318731179,"t":1704016800}
+{"o":4319.4516736704,"h":4324.4273085854,"l":4302.4486270104,"c":4320.5561912725,"v":165982.1395911334,"t":1704020400}
+{"o":4320.5561912725,"h":4358.7330997082,"l":4276.3186117673,"c":4287.3059930014,"v":186810.5460064456,"t":1704024000}
+{"o":4287.3059930014,"h":4300.4962886651,"l":4259.8268796088,"c":4277.823726612,"v":193069.1259082459,"t":1704027600}
+{"o":4277.823726612,"h":4297.8268917098,"l":4261.9890235506,"c":4272.184484287,"v":167518.2234265977,"t":1704031200}
+{"o":4272.184484287,"h":4299.7679009769,"l":4237.7499418859,"c":4249.2479819469,"v":202885.8605961052,"t":1704034800}
+{"o":4249.2479819469,"h":4305.7783450522,"l":4241.6418028231,"c":4287.1805265893,"v":158750.3360576968,"t":1704038400}
+{"o":4287.1805265893,"h":4327.720815543,"l":4278.5483859631,"c":4323.4010040566,"v":180052.9550880969,"t":1704042000}
+{"o":4323.4010040566,"h":4326.4878784699,"l":4291.3779394048,"c":4306.409690248,"v":165596.1808226302,"t":1704045600}
+{"o":4306.409690248,"h":4330.5795713536,"l":4291.6144035344,"c":4301.5806185539,"v":146796.3785931956,"t":1704049200}
+{"o":4301.5806185539,"h":4347.9101447958,"l":4290.3806977008,"c":4345.4929113417,"v":226963.5462868232,"t":1704052800}
+{"o":4345.4929113417,"h":4359.5725420588,"l":4305.6968298995,"c":4310.8262848945,"v":235412.5764192609,"t":1704056400}
+{"o":4310.8262848945,"h":4313.4769217035,"l":4170.1600417233,"c":4172.8711486816,"v":262879.5838045746,"t":1704060000}
+{"o":4172.8711486816,"h":4354.0056360888,"l":4143.7532908242,"c":4219.4391524716,"v":318815.4897626079,"t":1704063600}
+{"o":4219.4391524716,"h":4305.4844301483,"l":4219.4391524716,"c":4230.2062817737,"v":335650.2052488847,"t":1704067200}
+{"o":4230.2062817737,"h":4372.4016313602,"l":4214.5063493013,"c":4316.341013551,"v":270330.0508939269,"t":1704070800}
+{"o":4316.341013551,"h":4325.6429090123,"l":4283.2278183215,"c":4300.0103563619,"v":172055.5520536867,"t":1704074400}
+{"o":4300.0103563619,"h":4312.179207356,"l":4252.7022198401,"c":4272.8412839286,"v":192648.9438162786,"t":1704078000}
+{"o":4272.8412839286,"h":4310.1806888865,"l":4214.4415381361,"c":4252.8829011782,"v":186894.4682494282,"t":1704081600}
+{"o":4252.8829011782,"h":4263.8224222969,"l":4212.1605475571,"c":4217.1011006002,"v":134807.0769714678,"t":1704085200}
+{"o":4217.1011006002,"h":4252.9241840824,"l":4212.589002756,"c":4245.1819783578,"v":102906.9664072256,"t":1704088800}
+{"o":4245.1819783578,"h":4295.2452680174,"l":4227.3804057311,"c":4251.0371636896,"v":136517.8718676768,"t":1704092400}
+{"o":4251.0371636896,"h":4269.7486424103,"l":4230.4214809608,"c":4250.9313911128,"v":102099.1887061339,"t":1704096000}
+{"o":4250.9313911128,"h":4319.6097286722,"l":4225.405046865,"c":4316.590185675,"v":136975.5199064655,"t":1704099600}
+{"o":4316.590185675,"h":4343.0145970809,"l":4310.1229871508,"c":4319.4690537385,"v":122347.6241235444,"t":1704103200}
+{"o":4319.4690537385,"h":4336.1949715597,"l":4302.0912774589,"c":4324.1830168032,"v":106236.3339156117,"t":1704106800}
+{"o":4324.1830168032,"h":4393.6851331421,"l":4307.1791532926,"c":4347.9300656618,"v":171439.4645769135,"t":1704110400}
+{"o":4347.9300656618,"h":4386.0525473394,"l":4329.0473456739,"c":4369.9083950354,"v":174893.1401722803,"t":1704114000}
+{"o":4369.9083950354,"h":4369.9083950354,"l":4327.2449381644,"c":4328.9669278179,"v":199410.4189394315,"t":1704117600}
+{"o":4328.9669278179,"h":4409.910133944,"l":4325.7757186991,"c":4395.7913818287,"v":220172.1147494873,"t":1704121200}
+{"o":4395.7913818287,"h":4496.1597879608,"l":4389.3326751609,"c":4420.9396927742,"v":302822.0274106049,"t":1704124800}
+{"o":4420.9396927742,"h":4444.7941821936,"l":4403.5111551306,"c":4439.3223884364,"v":192647.6905880012,"t":1704128400}
+{"o":4439.3223884364,"h":4509.9029417255,"l":4439.2609042595,"c":4475.5785673653,"v":275954.1551695745,"t":1704132000}
+{"o":4475.5785673653,"h":4524.9935862363,"l":4456.6033676076,"c":4513.1447982957,"v":234390.2407141159,"t":1704135600}
+{"o":4513.1447982957,"h":4543.9208958131,"l":4473.4714728057,"c":4479.8819120998,"v":283869.2504622847,"t":1704139200}
+{"o":4479.8819120998,"h":4488.8469098811,"l":4454.7402643396,"c":4477.2645369121,"v":235525.8617074099,"t":1704142800}
+{"o":4477.2645369121,"h":4491.9852605553,"l":4437.2610938474,"c":4478.4130066067,"v":181037.1057682664,"t":1704146400}
+{"o":4478.4130066067,"h":4548.4356334368,"l":4478.2236002296,"c":4547.6856034574,"v":247705.8410343728,"t":1704150000}
+{"o":4547.6856034574,"h":4582.981372364,"l":4501.6567212436,"c":4579.044712043,"v":330952.3959326255,"t":1704153600}
+{"o":4579.044712043,"h":4676.4471376784,"l":4577.4221922352,"c":4607.0118546614,"v":399865.448278251,"t":1704157200}
+{"o":4607.0118546614,"h":4648.9043177239,"l":4601.9776232824,"c":4647.4770112689,"v":230969.5774545859,"t":1704160800}
+{"o":4647.4770112689,"h":4649.2835695677,"l":4596.2211111118,"c":4623.8140709482,"v":239352.3021586016,"t":1704164400}
+{"o":4623.8140709482,"h":4679.6172926524,"l":4605.282981261,"c":4667.4071286948,"v":329031.7804858648,"t":1704168000}
+{"o":4667.4071286948,"h":4696.8587032257,"l":4654.4875776898,"c":4673.8372127898,"v":281092.1414938237,"t":1704171600}
+{"o":4673.8372127898,"h":4699.700812112,"l":4643.209823102,"c":4675.1822126741,"v":273595.116309763,"t":1704175200}
+{"o":4675.1822126741,"h":4758.3819740845,"l":4675.1822126741,"c":4749.5747683936,"v":252784.0286390626,"t":1704178800}
+{"o":4749.5747683936,"h":4771.5646401878,"l":4718.9626029398,"c":4751.923802431,"v":234980.5626645687,"t":1704182400}
+{"o":4751.923802431,"h":4847.9132604651,"l":4744.7044256382,"c":4809.578532962,"v":253104.3530085277,"t":1704186000}
+{"o":4809.578532962,"h":4834.5442590819,"l":4743.6769746683,"c":4785.5597285569,"v":255638.7618602828,"t":1704189600}
+{"o":4785.5597285569,"h":4820.3028471495,"l":4685.0630570047,"c":4724.1528237879,"v":240857.4174031592,"t":1704193200}
+{"o":4724.1528237879,"h":4741.1406235279,"l":4683.2100776818,"c":4688.1790440863,"v":166495.6447065913,"t":1704196800}
+{"o":4688.1790440863,"h":4731.2623757392,"l":4684.9700766602,"c":4703.3906503501,"v":176228.8507307594,"t":1704200400}
+{"o":4703.3906503501,"h":4716.5915647472,"l":4538.7267504343,"c":4568.4970241062,"v":319408.3516895068,"t":1704204000}
+{"o":4568.4970241062,"h":4589.5702336545,"l":4485.5204851217,"c":4550.1851892065,"v":347372.7326138972,"t":1704207600}
+{"o":4550.1851892065,"h":4580.6060530303,"l":4504.9128944005,"c":4569.1058945698,"v":284162.348445658,"t":1704211200}
+{"o":4569.1058945698,"h":4580.7384159479,"l":4441.0173246303,"c":4468.9097270577,"v":269407.372288001,"t":1704214800}
+{"o":4468.9097270577,"h":4498.3014456783,"l":4460.9435533064,"c":4472.0364780858,"v":197179.3045294404,"t":1704218400}
+{"o":4472.0364780858,"h":4523.206370919,"l":4440.6148295363,"c":4464.4357346979,"v":240498.6332870064,"t":1704222000}
+{"o":4464.4357346979,"h":4506.5004275341,"l":4439.0323644887,"c":4440.8421060213,"v":230444.4586840544,"t":1704225600}
+{"o":4440.8421060213,"h":4477.923327623,"l":4422.2029728169,"c":4476.2265119925,"v":226307.543025176,"t":1704229200}
+{"o":4476.2265119925,"h":4514.6455076544,"l":4463.1666216371,"c":4478.7683874281,"v":228133.8122998479,"t":1704232800}
+{"o":4478.7683874281,"h":4482.6427188282,"l":4402.2052595242,"c":4427.8259950996,"v":207299.4692981677,"t":1704236400}
+{"o":4427.8259950996,"h":4478.820004193,"l":4422.648913685,"c":4450.042414997,"v":254924.3237150937,"t":1704240000}
+{"o":4450.042414997,"h":4499.493252615,"l":4427.7679569019,"c":4485.0116846781,"v":205735.934860672,"t":1704243600}
+{"o":4485.0116846781,"h":4507.4550231072,"l":4459.5311414381,"c":4467.9775144788,"v":160140.9178193554,"t":1704247200}
+{"o":4467.9775144788,"h":4483.3300928995,"l":4445.9647637063,"c":4477.1085677833,"v":165785.8523671153,"t":1704250800}
+{"o":4477.1085677833,"h":4489.5409046575,"l":4443.4647955805,"c":4475.9308883864,"v":175156.5989583375,"t":1704254400}
+{"o":4475.9308883864,"h":4513.5877918816,"l":4465.2596060708,"c":4492.1791226568,"v":209421.595071605,"t":1704258000}
+{"o":4492.1791226568,"h":4549.4064067172,"l":4475.7025498652,"c":4531.7677989728,"v":272260.5513814493,"t":1704261600}
+{"o":4531.7677989728,"h":4557.797554675,"l":4460.2760352488,"c":4471.1758674736,"v":197336.659812254,"t":1704265200}
+{"o":4471.1758674736,"h":4503.7408269552,"l":4463.6047765746,"c":4492.7098218594,"v":151355.7160867325,"t":1704268800}
+{"o":4492.7098218594,"h":4535.785654179,"l":4488.1648713524,"c":4519.3055780651,"v":191912.9017204497,"t":1704272400}
+{"o":4519.3055780651,"h":4535.3299653335,"l":4421.6601347257,"c":4450.5586606017,"v":224930.3797448388,"t":1704276000}
+{"o":4450.5586606017,"h":4455.0975127704,"l":4254.488604727,"c":4291.9411988828,"v":480492.6390123213,"t":1704279600}
+{"o":4291.9411988828,"h":4291.9411988828,"l":3961.9196564662,"c":4161.0878298488,"v":975489.2048881879,"t":1704283200}
+{"o":4161.0878298488,"h":4171.9393372723,"l":4020.6567410224,"c":4076.9209414486,"v":564705.3597294046,"t":1704286800}
+{"o":4076.9209414486,"h":4088.9165162558,"l":3960.2490247729,"c":4012.6122841423,"v":479602.4353177007,"t":1704290400}
+{"o":4012.6122841423,"h":4205.2912526218,"l":4007.50807893,"c":4202.6529768008,"v":478940.3945980619,"t":1704294000}
+{"o":4202.6529768008,"h":4300.0417297646,"l":4105.5101244595,"c":4145.441378547,"v":618730.6743404735,"t":1704297600}
+{"o":4145.441378547,"h":4148.9399338794,"l":4023.9333964517,"c":4058.0729178449,"v":321134.467342995,"t":1704301200}
+{"o":4058.0729178449,"h":4101.5424586614,"l":3967.7510797902,"c":4015.550250897,"v":297000.6850885449,"t":1704304800}
+{"o":4015.550250897,"h":4095.7874097668,"l":4004.1752099036,"c":4040.4037857217,"v":257654.1615360813,"t":1704308400}
+{"o":4040.4037857217,"h":4136.5024391331,"l":4033.6330635899,"c":4128.8876485914,"v":228927.486854014,"t":1704312000}
+{"o":4128.8876485914,"h":4166.5419473818,"l":4095.9610377795,"c":4158.9532496211,"v":275678.5067322711,"t":1704315600}
+{"o":4158.9532496211,"h":4160.5478242322,"l":4077.097981661,"c":4099.0692693827,"v":227921.5417574219,"t":1704319200}
+{"o":4099.0692693827,"h":4105.6524366549,"l":4055.983890413,"c":4086.1229380617,"v":238619.9120538178,"t":1704322800}
+{"o":4086.1229380617,"h":4159.5435360519,"l":4074.230070536,"c":4154.8556623088,"v":296984.4075958359,"t":1704326400}
+{"o":4154.8556623088,"h":4166.2326641341,"l":4060.5498200884,"c":4083.1970464154,"v":235547.758168173,"t":1704330000}
+{"o":4083.1970464154,"h":4186.5637957647,"l":4069.0955503818,"c":4181.8149881472,"v":285239.853825887,"t":1704333600}
+{"o":4181.8149881472,"h":4227.3965042681,"l":4158.1063575965,"c":4195.7044037706,"v":350180.1162185509,"t":1704337200}
+{"o":4195.7044037706,"h":4208.9340101806,"l":4162.8077379896,"c":4173.8569286176,"v":266053.1527320298,"t":1704340800}
+{"o":4173.8569286176,"h":4213.252868056,"l":4139.1741510756,"c":4199.6212975299,"v":284309.0343585681,"t":1704344400}
+{"o":4199.6212975299,"h":4210.1314662737,"l":4167.6345194298,"c":4181.7723622692,"v":187073.4257204872,"t":1704348000}
+{"o":4181.7723622692,"h":4199.112645622,"l":4101.4265430886,"c":4103.9536447791,"v":212228.7650032978,"t":1704351600}
+{"o":4103.9536447791,"h":4118.9816570857,"l":4053.3532932667,"c":4070.0985162839,"v":213106.647209889,"t":1704355200}
+{"o":4070.0985162839,"h":4112.7036018148,"l":4068.982006389,"c":4087.0284923426,"v":132694.7881492312,"t":1704358800}
+{"o":4087.0284923426,"h":4108.873306969,"l":4020.3200419061,"c":4079.0006753835,"v":194881.2845442274,"t":1704362400}
+{"o":4079.0006753835,"h":4102.6616486921,"l":4050.1013030592,"c":4086.9679341984,"v":157561.9084956305,"t":1704366000}
+{"o":4086.9679341984,"h":4141.7809793302,"l":4073.4281595381,"c":4125.7007478406,"v":213915.7467060109,"t":1704369600}
+{"o":4125.7007478406,"h":4170.2150975085,"l":4080.7187814239,"c":4147.8323678841,"v":219578.6561888835,"t":1704373200}
+{"o":4147.8323678841,"h":4241.0077596555,"l":4126.5790248162,"c":4239.8610278289,"v":261936.4981342299,"t":1704376800}
+{"o":4239.8610278289,"h":4326.7829581305,"l":4216.6743734289,"c":4304.7489622706,"v":366692.2034479844,"t":1704380400}
+{"o":4304.7489622706,"h":4313.5801610605,"l":4219.6817666432,"c":4233.5901313592,"v":317566.6134547209,"t":1704384000}
+{"o":4233.5901313592,"h":4307.3392926674,"l":4219.2913432032,"c":4278.4987374804,"v":265428.246795034,"t":1704387600}
+{"o":4278.4987374804,"h":4312.237304058,"l":4263.6982152318,"c":4302.510026997,"v":214158.2863468143,"t":1704391200}
+{"o":4302.510026997,"h":4426.9362417274,"l":4298.2131419178,"c":4365.8282263257,"v":366300.3722021937,"t":1704394800}
+{"o":4365.8282263257,"h":4484.7913642701,"l":4365.8282263257,"c":4421.5246170379,"v":356732.6451369976,"t":1704398400}
+{"o":4421.5246170379,"h":4445.2683378682,"l":4371.797905843,"c":4384.177662494,"v":261739.474442673,"t":1704402000}
+{"o":4384.177662494,"h":4435.1168942672,"l":4343.3528241509,"c":4350.286332717,"v":260814.0690420742,"t":1704405600}
+{"o":4350.286332717,"h":4372.7055495035,"l":4333.9401270881,"c":4353.1748950639,"v":211761.8932725048,"t":1704409200}
+{"o":4353.1748950639,"h":4374.4786931947,"l":4274.2713084965,"c":4320.2551765135,"v":265634.4258194939,"t":1704412800}
+{"o":4320.2551765135,"h":4341.6476477585,"l":4155.6043781734,"c":4195.720915946,"v":374526.4019634803,"t":1704416400}
+{"o":4195.720915946,"h":4247.0928132207,"l":4171.0816480203,"c":4193.2120553443,"v":305506.4487550766,"t":1704420000}
+{"o":4193.2120553443,"h":4227.5651382983,"l":4171.497330034,"c":4189.4206379987,"v":197248.6490353604,"t":1704423600}
+{"o":4189.4206379987,"h":4206.5522772907,"l":4153.6024494054,"c":4183.868287617,"v":234022.3617898345,"t":1704427200}
+{"o":4183.868287617,"h":4236.0839349807,"l":4175.9272796204,"c":4207.6663974104,"v":188941.6918573595,"t":1704430800}
+{"o":4207.6663974104,"h":4222.0147534885,"l":4174.1296487351,"c":4213.8862282044,"v":148282.1103618559,"t":1704434400}
+{"o":4213.8862282044,"h":4232.9986941958,"l":4194.6043933936,"c":4196.1827028393,"v":140711.0397790233,"t":1704438000}
+{"o":4196.1827028393,"h":4242.0244045344,"l":4195.4290078181,"c":4209.2115477918,"v":140263.3799598025,"t":1704441600}
+{"o":4209.2115477918,"h":4272.1025307,"l":4208.477414387,"c":4255.4029855394,"v":233934.9175900735,"t":1704445200}
+{"o":4255.4029855394,"h":4261.6409878871,"l":4130.0684400296,"c":4143.1306688723,"v":199714.7369017566,"t":1704448800}
+{"o":4143.1306688723,"h":4177.58291686,"l":4128.1748152163,"c":4133.7601055352,"v":207669.1468113727,"t":1704452400}
+{"o":4133.7601055352,"h":4188.1859024805,"l":4101.4394796983,"c":4173.8567669348,"v":223972.1945619883,"t":1704456000}
+{"o":4173.8567669348,"h":4204.4988577555,"l":4146.4427652942,"c":4181.565797501,"v":228874.6521656161,"t":1704459600}
+{"o":4181.565797501,"h":4196.4775083664,"l":4020.5854530426,"c":4028.2239613785,"v":476912.6538992805,"t":1704463200}
+{"o":4028.2239613785,"h":4096.1399665429,"l":4027.0337683056,"c":4062.9580052628,"v":333319.280706624,"t":1704466800}
+{"o":4062.9580052628,"h":4081.4805675478,"l":3990.6902952177,"c":3990.6902952177,"v":280965.4456306846,"t":1704470400}
+{"o":3990.6902952177,"h":4064.7705263037,"l":3962.517849988,"c":4058.0799202012,"v":359428.7340040526,"t":1704474000}
+{"o":4058.0799202012,"h":4078.6130581611,"l":4027.6850875922,"c":4065.3361540451,"v":182339.9279495981,"t":1704477600}
+{"o":4065.3361540451,"h":4097.7214276592,"l":4054.8028509956,"c":4065.5781479555,"v":190946.7921555078,"t":1704481200}
+{"o":4065.5781479555,"h":4146.5719839973,"l":4065.3980582175,"c":4133.6489058995,"v":199085.8081384244,"t":1704484800}
+{"o":4133.6489058995,"h":4133.6489058995,"l":4082.2251737523,"c":4112.1394509103,"v":192073.1102598723,"t":1704488400}
+{"o":4112.1394509103,"h":4145.6150365883,"l":4070.5014781823,"c":4115.4049262467,"v":162348.2505871744,"t":1704492000}
+{"o":4115.4049262467,"h":4165.5618236963,"l":4115.4049262467,"c":4146.3906185085,"v":195856.5627559235,"t":1704495600}
+{"o":4146.3906185085,"h":4160.3950722776,"l":4089.0053407775,"c":4111.5774874907,"v":220663.7634612146,"t":1704499200}
+{"o":4111.5774874907,"h":4111.5916511969,"l":4059.9271191797,"c":4081.7092010244,"v":150880.2690336104,"t":1704502800}
+{"o":4081.7092010244,"h":4112.7042972915,"l":4068.785296844,"c":4099.0480582094,"v":164969.9422252782,"t":1704506400}
+{"o":4099.0480582094,"h":4123.8164323575,"l":4075.990868661,"c":4093.7067693954,"v":133191.3603317935,"t":1704510000}
+{"o":4093.7067693954,"h":4103.4774058254,"l":3996.6441901573,"c":4034.4270322629,"v":246389.0372283916,"t":1704513600}
+{"o":4034.4270322629,"h":4042.5426079761,"l":3856.2901758837,"c":3921.7723866507,"v":377390.0313904199,"t":1704517200}
+{"o":3921.7723866507,"h":3921.7723866507,"l":3801.3147432096,"c":3820.8093049746,"v":411004.4495768404,"t":1704520800}
+{"o":3820.8093049746,"h":3929.9682543476,"l":3817.9937860181,"c":3919.8405500079,"v":284353.8212420286,"t":1704524400}
+{"o":3919.8405500079,"h":3951.4190308568,"l":3889.6322892992,"c":3951.4190308568,"v":179517.6703816023,"t":1704528000}
+{"o":3951.4190308568,"h":3968.9596457432,"l":3928.4425938548,"c":3940.4771387777,"v":139255.4355081603,"t":1704531600}
+{"o":3940.4771387777,"h":3952.795628634,"l":3917.7328004083,"c":3928.438044326,"v":157282.2073078979,"t":1704535200}
+{"o":3928.438044326,"h":3938.5286550179,"l":3901.7828952158,"c":3918.3868257018,"v":147183.5695638482,"t":1704538800}
+{"o":3918.3868257018,"h":3946.9050246944,"l":3871.0557683451,"c":3884.9813545737,"v":168938.4523720075,"t":1704542400}
+{"o":3884.9813545737,"h":3927.8539782078,"l":3854.2324783937,"c":3914.7710211186,"v":243498.0603617018,"t":1704546000}
+{"o":3914.7710211186,"h":4000.8149366589,"l":3913.4360679706,"c":3981.2266833839,"v":227012.9941633013,"t":1704549600}
+{"o":3981.2266833839,"h":3991.0648512103,"l":3934.2644480472,"c":3949.6844544724,"v":210258.2300540483,"t":1704553200}
+{"o":3949.6844544724,"h":3987.9550173596,"l":3939.3121390681,"c":3970.179238273,"v":193709.8183010981,"t":1704556800}
+{"o":3970.179238273,"h":4048.0652169847,"l":3952.6918781234,"c":4017.9322240377,"v":250731.7234385096,"t":1704560400}
+{"o":4017.9322240377,"h":4035.1971037544,"l":3989.7291503128,"c":3996.3179450809,"v":206179.6757098363,"t":1704564000}
+{"o":3996.3179450809,"h":3996.3258952073,"l":3920.3121853477,"c":3945.9039395129,"v":186991.0878469225,"t":1704567600}
+{"o":3945.9039395129,"h":3968.3718959975,"l":3903.1372819322,"c":3916.9190264805,"v":176528.6144088551,"t":1704571200}
+{"o":3916.9190264805,"h":3926.1420554297,"l":3869.8772827131,"c":3921.5219436434,"v":234323.2717221032,"t":1704574800}
+{"o":3921.5219436434,"h":3924.6148811197,"l":3857.8253967467,"c":3871.7719722421,"v":180199.1830062351,"t":1704578400}
+{"o":3871.7719722421,"h":3895.4043716289,"l":3827.7118455107,"c":3889.0109780664,"v":200245.0781063316,"t":1704582000}
+{"o":3889.0109780664,"h":3992.6502555108,"l":3879.887551416,"c":3964.2832342645,"v":187447.1411854788,"t":1704585600}
+{"o":3964.2832342645,"h":3970.1284320223,"l":3904.0210880636,"c":3907.009321637,"v":154483.9739528766,"t":1704589200}
+{"o":3907.009321637,"h":3941.8599413072,"l":3807.1070955583,"c":3831.8583234284,"v":238493.1953153729,"t":1704592800}
+{"o":3831.8583234284,"h":3877.3550789033,"l":3826.5513108501,"c":3853.0024499812,"v":143489.7213993738,"t":1704596400}
+{"o":3853.0024499812,"h":3927.3350827478,"l":3851.2854990518,"c":3913.7977832851,"v":143642.2310630037,"t":1704600000}
+{"o":3913.7977832851,"h":3958.3941354257,"l":3885.4885867674,"c":3898.199131448,"v":144696.6101989288,"t":1704603600}
+{"o":3898.199131448,"h":3948.0431772445,"l":3887.5700028584,"c":3928.7066236532,"v":127288.2357474282,"t":1704607200}
+{"o":3928.7066236532,"h":3955.3393695579,"l":3910.2703216507,"c":3952.3405176688,"v":123383.7432409597,"t":1704610800}
+{"o":3952.3405176688,"h":3967.4752722588,"l":3889.0808801259,"c":3898.9564743421,"v":153897.2876334034,"t":1704614400}
+{"o":3898.9564743421,"h":3913.8797545775,"l":3858.3363783649,"c":3867.5555042792,"v":151486.5922690061,"t":1704618000}
+{"o":3867.5555042792,"h":3906.2299455676,"l":3863.629733698,"c":3898.6486549479,"v":142445.7282386937,"t":1704621600}
+{"o":3898.6486549479,"h":3942.7967297848,"l":3887.8106045253,"c":3922.4175001336,"v":140637.8426562028,"t":1704625200}
+{"o":3922.4175001336,"h":3942.914436572,"l":3886.5715189089,"c":3936.5882966461,"v":143403.7996642864,"t":1704628800}
+{"o":3936.5882966461,"h":4000.0247680457,"l":3933.9211346453,"c":3991.937166959,"v":186752.9783615729,"t":1704632400}
+{"o":3991.937166959,"h":4012.9126557004,"l":3957.5086610126,"c":3983.3252330935,"v":184434.5666530548,"t":1704636000}
+{"o":3983.3252330935,"h":3987.1035079196,"l":3881.5099502352,"c":3901.7251747947,"v":198276.3078554176,"t":1704639600}
+{"o":3901.7251747947,"h":3933.5034071109,"l":3864.4821211432,"c":3876.5419365776,"v":195023.6610350735,"t":1704643200}
+{"o":3876.5419365776,"h":3925.7996475504,"l":3862.6618203489,"c":3912.2658453057,"v":183482.6921099896,"t":1704646800}
+{"o":3912.2658453057,"h":3940.1750125362,"l":3905.5681881265,"c":3920.3588717618,"v":123054.9114271633,"t":1704650400}
+{"o":3920.3588717618,"h":3936.8619008694,"l":3896.6566386968,"c":3929.0005672436,"v":108539.8498332395,"t":1704654000}
+{"o":3929.0005672436,"h":3950.3244070582,"l":3894.153142271,"c":3894.3822487197,"v":136479.6559992368,"t":1704657600}
+{"o":3894.3822487197,"h":3914.6556653168,"l":3823.7421713183,"c":3851.2418048069,"v":178750.1683766787,"t":1704661200}
+{"o":3851.2418048069,"h":3852.9695553849,"l":3653.3545125157,"c":3701.0123725788,"v":429048.6323131553,"t":1704664800}
+{"o":3701.0123725788,"h":3748.9070524375,"l":3596.0233943389,"c":3707.6911101774,"v":405477.7994130467,"t":1704668400}
+{"o":3707.6911101774,"h":3726.9392997552,"l":3648.8122974725,"c":3666.162109414,"v":326206.9470934157,"t":1704672000}
+{"o":3666.162109414,"h":3755.9912027118,"l":3659.8984860107,"c":3740.9182702647,"v":284101.4880703029,"t":1704675600}
+{"o":3740.9182702647,"h":3749.5912487761,"l":3625.2874214575,"c":3645.0690588224,"v":340631.4262456308,"t":1704679200}
+{"o":3645.0690588224,"h":3662.0450537262,"l":3529.8065056151,"c":3614.1729546595,"v":465722.1663397996,"t":1704682800}
+{"o":3614.1729546595,"h":3702.2037598925,"l":3598.5566386104,"c":3694.0131016103,"v":218520.5714056729,"t":1704686400}
+{"o":3694.0131016103,"h":3716.5426833283,"l":3597.3066113086,"c":3701.6620958972,"v":204220.4272154213,"t":1704690000}
+{"o":3701.6620958972,"h":3753.4677235745,"l":3679.1136092056,"c":3700.0819545244,"v":177496.1137390724,"t":1704693600}
+{"o":3700.0819545244,"h":3759.2786436567,"l":3683.6883979519,"c":3718.1818921273,"v":152244.8362631041,"t":1704697200}
+{"o":3718.1818921273,"h":3774.385261186,"l":3713.9632867088,"c":3735.2789656064,"v":263129.5912945183,"t":1704700800}
+{"o":3735.2789656064,"h":3755.4237947791,"l":3672.238132386,"c":3702.9702432541,"v":141032.5759995816,"t":1704704400}
+{"o":3702.9702432541,"h":3774.0656665906,"l":3690.3324554626,"c":3762.0312133598,"v":148475.3972714533,"t":1704708000}
+{"o":3762.0312133598,"h":3821.7636757104,"l":3741.0029764875,"c":3821.7636757104,"v":158187.4253755412,"t":1704711600}
+{"o":3821.7636757104,"h":3916.8643233907,"l":3780.7589346996,"c":3905.0238946168,"v":346550.0363450734,"t":1704715200}
+{"o":3905.0238946168,"h":3944.4671079108,"l":3875.8172366953,"c":3894.288523976,"v":273478.5151828385,"t":1704718800}
+{"o":3894.288523976,"h":4058.8280088467,"l":3878.6252249783,"c":3908.280058893,"v":284611.7160373572,"t":1704722400}
+{"o":3908.280058893,"h":3945.3988682446,"l":3886.2198492892,"c":3928.6683880777,"v":353547.4634805363,"t":1704726000}
+{"o":3928.6683880777,"h":3971.7584594197,"l":3889.5533335408,"c":3941.9670613188,"v":230605.2282705832,"t":1704729600}
+{"o":3941.9670613188,"h":4016.5287864723,"l":3899.3716051719,"c":3952.3792657353,"v":384395.6716308403,"t":1704733200}
+{"o":3952.3792657353,"h":4105.5455502617,"l":3879.2297827476,"c":4078.8829536967,"v":448177.2160962047,"t":1704736800}
+{"o":4078.8829536967,"h":4146.5163987519,"l":4052.834708358,"c":4120.6283921767,"v":456084.2694594312,"t":1704740400}
+{"o":4120.6283921767,"h":4129.1404249605,"l":4014.6528623143,"c":4019.7755870204,"v":339654.5941715811,"t":1704744000}
+{"o":4019.7755870204,"h":4071.4299265827,"l":4001.028035469,"c":4014.5424057149,"v":207813.2641226238,"t":1704747600}
+{"o":4014.5424057149,"h":4067.4969703395,"l":4003.585136226,"c":4066.1203184305,"v":190427.3200711153,"t":1704751200}
+{"o":4066.1203184305,"h":4088.2377051239,"l":4034.4079477689,"c":4060.9377480923,"v":245766.7967981856,"t":1704754800}
+{"o":4060.9377480923,"h":4092.578080468,"l":3935.7773820844,"c":4040.7774906188,"v":337072.4862101643,"t":1704758400}
+{"o":4040.7774906188,"h":4063.7048478471,"l":4001.4260209756,"c":4025.4352521966,"v":206985.389765796,"t":1704762000}
+{"o":4025.4352521966,"h":4118.5783282925,"l":4007.0746785345,"c":4090.0790203958,"v":198815.2635919527,"t":1704765600}
+{"o":4090.0790203958,"h":4138.599522606,"l":4060.2040275922,"c":4138.599522606,"v":196971.5381714365,"t":1704769200}
+{"o":4138.599522606,"h":4303.3961307641,"l":4061.9739233179,"c":4289.4492673966,"v":415580.8087714592,"t":1704772800}
+{"o":4289.4492673966,"h":4302.6743006359,"l":4209.1536169213,"c":4235.6972298693,"v":306495.7245592454,"t":1704776400}
+{"o":4235.6972298693,"h":4261.2961781073,"l":4197.3025460823,"c":4217.386268274,"v":207085.499043688,"t":1704780000}
+{"o":4217.386268274,"h":4239.9530058237,"l":4180.7903604701,"c":4227.5849308819,"v":198080.9077782318,"t":1704783600}
+{"o":4227.5849308819,"h":4261.6618654569,"l":4175.9593125279,"c":4185.6999184284,"v":242268.8900542862,"t":1704787200}
+{"o":4185.6999184284,"h":4215.97637488,"l":4131.5106906075,"c":4156.8059628758,"v":291410.6885482527,"t":1704790800}
+{"o":4156.8059628758,"h":4199.7915280446,"l":4139.8905546316,"c":4168.3019268527,"v":164505.6514555939,"t":1704794400}
+{"o":4168.3019268527,"h":4239.674538514,"l":4164.8355347258,"c":4225.3831178957,"v":182267.7088757806,"t":1704798000}
+{"o":4225.3831178957,"h":4266.1421704754,"l":4096.8515030428,"c":4101.9137337435,"v":330520.0425142031,"t":1704801600}
+{"o":4101.9137337435,"h":4201.7310949395,"l":4090.8746802235,"c":4186.4159637153,"v":371746.4469608698,"t":1704805200}
+{"o":4186.4159637153,"h":4227.4850951377,"l":4113.2410953234,"c":4121.7532913765,"v":344022.5452532322,"t":1704808800}
+{"o":4121.7532913765,"h":4168.7911189202,"l":4092.8121911833,"c":4140.9009226605,"v":309117.4514211041,"t":1704812400}
+{"o":4140.9009226605,"h":4213.0477737058,"l":4124.6905176729,"c":4182.6976807137,"v":243225.0724375398,"t":1704816000}
+{"o":4182.6976807137,"h":4199.9207987586,"l":4126.0512247967,"c":4144.342340499,"v":262099.0372951231,"t":1704819600}
+{"o":4144.342340499,"h":4165.1766407336,"l":4121.5347259464,"c":4142.499856592,"v":307131.5047184427,"t":1704823200}
+{"o":4142.499856592,"h":4152.6100683179,"l":4079.3066717888,"c":4112.9441422996,"v":215072.7749353289,"t":1704826800}
+{"o":4112.9441422996,"h":4120.2663765229,"l":4005.3604985961,"c":4017.9968253344,"v":246260.237314805,"t":1704830400}
+{"o":4017.9968253344,"h":4219.1239940961,"l":3972.0475447622,"c":3994.3778846542,"v":773342.2685030972,"t":1704834000}
+{"o":3994.3778846542,"h":4140.356837574,"l":3978.1472422288,"c":4123.6006925139,"v":434687.7665642254,"t":1704837600}
+{"o":4123.6006925139,"h":4128.2909530134,"l":4042.9021871681,"c":4118.0966395393,"v":250353.2808630058,"t":1704841200}
+{"o":4118.0966395393,"h":4152.0535926695,"l":4063.2691007324,"c":4068.8068505645,"v":315424.8056458071,"t":1704844800}
+{"o":4068.8068505645,"h":4109.4258253416,"l":4044.6340224179,"c":4107.811707326,"v":215605.9599418592,"t":1704848400}
+{"o":4107.811707326,"h":4140.2188561706,"l":4086.0414539966,"c":4098.5707071323,"v":181919.2333941503,"t":1704852000}
+{"o":4098.5707071323,"h":4140.6161826341,"l":4092.8331467476,"c":4131.2962045379,"v":167684.2911417894,"t":1704855600}
+{"o":4131.2962045379,"h":4159.4222359598,"l":4089.0702519531,"c":4096.5404164409,"v":206442.5824556748,"t":1704859200}
+{"o":4096.5404164409,"h":4124.4411260002,"l":4093.6183798978,"c":4118.6182732623,"v":143298.2559213714,"t":1704862800}
+{"o":4118.6182732623,"h":4120.9498682194,"l":4067.5707533835,"c":4097.674400377,"v":121773.5146760606,"t":1704866400}
+{"o":4097.674400377,"h":4103.1879905832,"l":4067.1348578596,"c":4070.0497710459,"v":105065.5194944705,"t":1704870000}
+{"o":4070.0497710459,"h":4074.3117877119,"l":3996.6450230704,"c":4013.9028923257,"v":174336.0941596672,"t":1704873600}
+{"o":4013.9028923257,"h":4048.3588200827,"l":3988.6333513546,"c":4024.9166815964,"v":161361.8833917323,"t":1704877200}
+{"o":4024.9166815964,"h":4073.2067207735,"l":4018.6516707432,"c":4042.313303688,"v":139059.4345879854,"t":1704880800}
+{"o":4042.313303688,"h":4057.1033985128,"l":4009.5224507945,"c":4034.7973954117,"v":168258.7720519966,"t":1704884400}
+{"o":4034.7973954117,"h":4049.312944751,"l":3835.7075181763,"c":3880.6986368745,"v":375339.3001669014,"t":1704888000}
+{"o":3880.6986368745,"h":3942.5484263494,"l":3848.3491330082,"c":3887.8721984083,"v":283556.0304931697,"t":1704891600}
+{"o":3887.8721984083,"h":3909.764171873,"l":3829.3561272448,"c":3838.1773161092,"v":262582.3676289432,"t":1704895200}
+{"o":3838.1773161092,"h":3937.1693095182,"l":3820.0361185604,"c":3927.5014414198,"v":331838.3603441585,"t":1704898800}
+{"o":3927.5014414198,"h":3940.6523796322,"l":3899.4454271054,"c":3919.1589040188,"v":230236.7520136945,"t":1704902400}
+{"o":3919.1589040188,"h":4013.8070227737,"l":3899.7584866021,"c":4013.4341527789,"v":207097.0074640014,"t":1704906000}
+{"o":4013.4341527789,"h":4071.984650447,"l":4006.3209582861,"c":4059.0355677678,"v":281298.8065309688,"t":1704909600}
+{"o":4059.0355677678,"h":4070.6346717964,"l":3945.5190181716,"c":3993.0467184536,"v":306479.1237963595,"t":1704913200}
+{"o":3993.0467184536,"h":4014.6881402573,"l":3888.7599363814,"c":4004.1324422842,"v":482997.5282125564,"t":1704916800}
+{"o":4004.1324422842,"h":4223.3698845371,"l":3963.389692764,"c":4211.6105608212,"v":621183.8671475408,"t":1704920400}
+{"o":4211.6105608212,"h":4314.7057393025,"l":4159.7345781995,"c":4281.2165524692,"v":1055182.605660626,"t":1704924000}
+{"o":4281.2165524692,"h":4366.1406295151,"l":4222.7413878145,"c":4231.746625851,"v":694687.0758107714,"t":1704927600}
+{"o":4231.746625851,"h":4235.9217391276,"l":4132.2560145724,"c":4168.6362321863,"v":493325.2379359941,"t":1704931200}
+{"o":4168.6362321863,"h":4193.4312495489,"l":4116.4620529803,"c":4119.6457167666,"v":306930.9597452058,"t":1704934800}
+{"o":4119.6457167666,"h":4161.2917414479,"l":4115.0887359014,"c":4152.4125980647,"v":226301.6131538069,"t":1704938400}
+{"o":4152.4125980647,"h":4163.6526776282,"l":4117.7559997374,"c":4149.9640757139,"v":246467.4369100099,"t":1704942000}
+{"o":4149.9640757139,"h":4207.4620508396,"l":4137.7204979504,"c":4190.4278334789,"v":227378.4767697062,"t":1704945600}
+{"o":4190.4278334789,"h":4191.1140313205,"l":4110.9149354068,"c":4137.6012662181,"v":277082.1318662068,"t":1704949200}
+{"o":4137.6012662181,"h":4142.2768515643,"l":4066.8079715001,"c":4107.7436127712,"v":191345.0772441435,"t":1704952800}
+{"o":4107.7436127712,"h":4166.4581996093,"l":4107.7436127712,"c":4135.6597769079,"v":158379.905288703,"t":1704956400}
+{"o":4135.6597769079,"h":4173.8956291735,"l":4129.637020893,"c":4169.8647772271,"v":223160.9877127569,"t":1704960000}
+{"o":4169.8647772271,"h":4190.108900599,"l":4145.7550163226,"c":4168.5386865855,"v":161374.0319445754,"t":1704963600}
+{"o":4168.5386865855,"h":4319.2787865683,"l":4166.7897269096,"c":4298.870012262,"v":238592.883686482,"t":1704967200}
+{"o":4298.870012262,"h":4332.6876024679,"l":4270.0467585513,"c":4326.8132953787,"v":253660.944846673,"t":1704970800}
+{"o":4326.8132953787,"h":4454.0516870701,"l":4308.4212899527,"c":4429.2296298465,"v":335849.6547475508,"t":1704974400}
+{"o":4429.2296298465,"h":4431.5760762847,"l":4309.773926305,"c":4383.6410285469,"v":564314.2383882781,"t":1704978000}
+{"o":4383.6410285469,"h":4444.572977567,"l":4319.7456906918,"c":4376.8136394093,"v":557364.0901524407,"t":1704981600}
+{"o":4376.8136394093,"h":4385.4612312065,"l":4155.7180038532,"c":4187.7149301172,"v":659584.5902885196,"t":1704985200}
+{"o":4187.7149301172,"h":4211.7917971755,"l":4055.6196742041,"c":4120.3864990349,"v":579088.3275317077,"t":1704988800}
+{"o":4120.3864990349,"h":4184.6538021025,"l":4086.7591630917,"c":4177.6702781582,"v":301662.3788571171,"t":1704992400}
+{"o":4177.6702781582,"h":4190.3831749504,"l":4142.6380434327,"c":4176.0027949949,"v":225207.3090633063,"t":1704996000}
+{"o":4176.0027949949,"h":4208.5517504775,"l":4142.5467171305,"c":4203.8939762826,"v":260866.9370357933,"t":1704999600}
+{"o":4203.8939762826,"h":4243.0693129354,"l":4136.8803199393,"c":4148.3040975596,"v":274965.0963542477,"t":1705003200}
+{"o":4148.3040975596,"h":4178.2893594615,"l":4128.9834548325,"c":4136.8480104454,"v":196062.7272920124,"t":1705006800}
+{"o":4136.8480104454,"h":4159.530834473,"l":4106.1798956151,"c":4159.128700495,"v":186202.1582180762,"t":1705010400}
+{"o":4159.128700495,"h":4177.5651228081,"l":4131.1820728897,"c":4141.4341322404,"v":169069.0474345015,"t":1705014000}
+{"o":4141.4341322404,"h":4159.1097278468,"l":4107.999245573,"c":4134.9342673926,"v":246596.3957005229,"t":1705017600}
+{"o":4134.9342673926,"h":4142.7243382016,"l":4044.6898660269,"c":4094.0603307329,"v":240372.9674641587,"t":1705021200}
+{"o":4094.0603307329,"h":4124.7207688766,"l":4074.9023115023,"c":4114.5058747476,"v":186293.4759935418,"t":1705024800}
+{"o":4114.5058747476,"h":4114.8380460297,"l":4055.7416811193,"c":4056.9829670946,"v":174163.4241158349,"t":1705028400}
+{"o":4056.9829670946,"h":4091.4808004469,"l":4050.7078801855,"c":4056.2927930722,"v":207637.2432914059,"t":1705032000}
+{"o":4056.2927930722,"h":4129.814809885,"l":4052.7772138612,"c":4125.3885745498,"v":163756.3915654511,"t":1705035600}
+{"o":4125.3885745498,"h":4162.7902223527,"l":4107.6206754028,"c":4107.6206754028,"v":146238.5405222375,"t":1705039200}
+{"o":4107.6206754028,"h":4116.2032357737,"l":4074.4545656967,"c":4097.6178869831,"v":129210.7340192786,"t":1705042800}
+{"o":4097.6178869831,"h":4100.4164254997,"l":4053.4561463881,"c":4081.4459467186,"v":157049.6324140699,"t":1705046400}
+{"o":4081.4459467186,"h":4097.6876670148,"l":4049.0971075268,"c":4075.7733821589,"v":140791.9011794323,"t":1705050000}
+{"o":4075.7733821589,"h":4092.377053504,"l":4057.150917064,"c":4072.2603197614,"v":130847.7305824677,"t":1705053600}
+{"o":4072.2603197614,"h":4111.3490525965,"l":4066.2653399757,"c":4074.0910022845,"v":147650.3533597103,"t":1705057200}
+{"o":4074.0910022845,"h":4115.1332273737,"l":4016.2618581137,"c":4046.0590783649,"v":223223.9901412409,"t":1705060800}
+{"o":4046.0590783649,"h":4090.3140005437,"l":4037.3274004197,"c":4067.1852024972,"v":207129.3491575439,"t":1705064400}
+{"o":4067.1852024972,"h":4101.6364190652,"l":4047.2703447959,"c":4080.2939601075,"v":246177.5182028663,"t":1705068000}
+{"o":4080.2939601075,"h":4083.1501959279,"l":3943.0473281557,"c":3953.1504275516,"v":412282.52613902,"t":1705071600}
+{"o":3953.1504275516,"h":4007.4156011459,"l":3868.3622259746,"c":3930.3436997075,"v":406194.1095482374,"t":1705075200}
+{"o":3930.3436997075,"h":3966.5228796455,"l":3829.6676134303,"c":3948.5325713102,"v":434729.1092167257,"t":1705078800}
+{"o":3948.5325713102,"h":3992.8083651932,"l":3904.1377881512,"c":3941.3286991138,"v":297893.2472809727,"t":1705082400}
+{"o":3941.3286991138,"h":3964.4333298503,"l":3917.1048375842,"c":3940.2957299216,"v":205743.7148170071,"t":1705086000}
+{"o":3940.2957299216,"h":3970.8150158683,"l":3932.9874768512,"c":3946.1650852991,"v":273841.0037806372,"t":1705089600}
+{"o":3946.1650852991,"h":3958.404788513,"l":3790.5256772781,"c":3846.144619323,"v":356265.5421886388,"t":1705093200}
+{"o":3846.144619323,"h":3849.9018988496,"l":3619.1725434878,"c":3730.8236836395,"v":710191.8707423494,"t":1705096800}
+{"o":3730.8236836395,"h":3805.837294386,"l":3723.8319362019,"c":3803.7545050961,"v":365418.907750226,"t":1705100400}
+{"o":3803.7545050961,"h":3835.4858689922,"l":3755.8059895185,"c":3762.737281614,"v":251021.2314857946,"t":1705104000}
+{"o":3762.737281614,"h":3795.5235417259,"l":3685.7282049869,"c":3770.7591297287,"v":353578.6288385252,"t":1705107600}
+{"o":3770.7591297287,"h":3810.4944790849,"l":3754.2790837162,"c":3772.8055912759,"v":268683.6044774349,"t":1705111200}
+{"o":3772.8055912759,"h":3783.2143471829,"l":3741.1120394047,"c":3765.4898128663,"v":223933.5138435836,"t":1705114800}
+{"o":3765.4898128663,"h":3802.9409902234,"l":3754.9081022152,"c":3794.8956659209,"v":165604.177828534,"t":1705118400}
+{"o":3794.8956659209,"h":3837.3510047093,"l":3783.5229297138,"c":3833.6326956484,"v":133077.0203036484,"t":1705122000}
+{"o":3833.6326956484,"h":3858.9793617282,"l":3825.1414509312,"c":3847.4077304073,"v":124240.1684107321,"t":1705125600}
+{"o":3847.4077304073,"h":3866.0166546101,"l":3833.494982683,"c":3838.10956742,"v":135083.5040569037,"t":1705129200}
+{"o":3838.10956742,"h":3865.0528901987,"l":3836.5797517136,"c":3853.0197986437,"v":126307.1842080527,"t":1705132800}
+{"o":3853.0197986437,"h":3858.0540513399,"l":3819.1422082872,"c":3835.3495802466,"v":128812.2937367184,"t":1705136400}
+{"o":3835.3495802466,"h":3838.9219132743,"l":3793.7890472322,"c":3798.9164019122,"v":153034.1742444193,"t":1705140000}
+{"o":3798.9164019122,"h":3826.602670902,"l":3790.9238300041,"c":3822.4559881283,"v":128178.4037483702,"t":1705143600}
+{"o":3822.4559881283,"h":3837.1634861355,"l":3800.5553413052,"c":3827.6805075024,"v":125757.4129453734,"t":1705147200}
+{"o":3827.6805075024,"h":3843.3817472188,"l":3809.7032318507,"c":3821.752024602,"v":179938.3559737469,"t":1705150800}
+{"o":3821.752024602,"h":3825.2042859848,"l":3777.4974318975,"c":3804.2102777731,"v":197937.6405397887,"t":1705154400}
+{"o":3804.2102777731,"h":3867.1880701995,"l":3802.5081290168,"c":3851.5269520562,"v":256189.2758529134,"t":1705158000}
+{"o":3851.5269520562,"h":3856.2495755821,"l":3814.1438886068,"c":3821.0075782974,"v":258528.2385934159,"t":1705161600}
+{"o":3821.0075782974,"h":3857.7334276618,"l":3797.935371189,"c":3848.4128410245,"v":290587.4495057967,"t":1705165200}
+{"o":3848.4128410245,"h":3870.2936156777,"l":3825.0508945173,"c":3864.3039243819,"v":258829.3287955426,"t":1705168800}
+{"o":3864.3039243819,"h":3962.2346862134,"l":3863.4200912089,"c":3931.7033976677,"v":329845.3008639088,"t":1705172400}
+{"o":3931.7033976677,"h":4013.9272714745,"l":3924.7985407213,"c":4008.5084560402,"v":338997.1559040924,"t":1705176000}
+{"o":4008.5084560402,"h":4019.9186001095,"l":3967.2554243809,"c":3999.1258356614,"v":280205.2732410754,"t":1705179600}
+{"o":3999.1258356614,"h":4008.1545363461,"l":3943.2145807766,"c":3987.735251694,"v":255081.0832074388,"t":1705183200}
+{"o":3987.735251694,"h":3998.4602385626,"l":3953.6321115499,"c":3972.9291802688,"v":262439.3716054021,"t":1705186800}
+{"o":3972.9291802688,"h":3983.5319781764,"l":3904.427467113,"c":3915.1644560892,"v":265904.715175876,"t":1705190400}
+{"o":3915.1644560892,"h":3982.7214159801,"l":3913.982479358,"c":3977.6482852939,"v":229869.0090577342,"t":1705194000}
+{"o":3977.6482852939,"h":3999.3461905024,"l":3923.7655405536,"c":3965.6910518919,"v":203022.9013286576,"t":1705197600}
+{"o":3965.6910518919,"h":4015.9976609077,"l":3942.63562848,"c":4013.8558274376,"v":188660.0016854664,"t":1705201200}
+{"o":4013.8558274376,"h":4017.7301619925,"l":3979.5152579035,"c":3989.3004467457,"v":256014.0201115119,"t":1705204800}
+{"o":3989.3004467457,"h":4074.2965845766,"l":3985.9297756017,"c":4042.0020959983,"v":229149.7132205906,"t":1705208400}
+{"o":4042.0020959983,"h":4093.0429410363,"l":4035.3868229454,"c":4057.5408366591,"v":215478.5184085516,"t":1705212000}
+{"o":4057.5408366591,"h":4072.8887698974,"l":4035.7541836141,"c":4071.2920832318,"v":192985.722209316,"t":1705215600}
+{"o":4071.2920832318,"h":4084.607009703,"l":4033.9711069364,"c":4045.6903490726,"v":164813.2006799378,"t":1705219200}
+{"o":4045.6903490726,"h":4068.2474922825,"l":4020.6476788726,"c":4057.5869481509,"v":130744.2347413943,"t":1705222800}
+{"o":4057.5869481509,"h":4059.8381912598,"l":4023.1376774079,"c":4031.148559176,"v":164763.5668740669,"t":1705226400}
+{"o":4031.148559176,"h":4032.3708867601,"l":4002.9362553676,"c":4010.5525954707,"v":190866.4581017841,"t":1705230000}
+{"o":4010.5525954707,"h":4031.2205015541,"l":3991.8962105325,"c":3993.8412624116,"v":165041.9124184922,"t":1705233600}
+{"o":3993.8412624116,"h":4053.6075866296,"l":3985.0990107732,"c":4049.8586238787,"v":196170.4596705541,"t":1705237200}
+{"o":4049.8586238787,"h":4098.6826661505,"l":4032.9875510972,"c":4063.6096395562,"v":286782.6593840407,"t":1705240800}
+{"o":4063.6096395562,"h":4189.5699832715,"l":4058.9216495488,"c":4126.941962148,"v":295477.3369499489,"t":1705244400}
+{"o":4126.941962148,"h":4249.5779855744,"l":4114.6624652562,"c":4208.8433742196,"v":477280.2796889291,"t":1705248000}
+{"o":4208.8433742196,"h":4211.5470063152,"l":4159.2424491575,"c":4169.1569905498,"v":312405.1377466467,"t":1705251600}
+{"o":4169.1569905498,"h":4190.1026867765,"l":4069.173739188,"c":4107.785934888,"v":290092.3100465992,"t":1705255200}
+{"o":4107.785934888,"h":4120.8481573749,"l":3979.3778999528,"c":3985.3051614008,"v":321474.2435439668,"t":1705258800}
+{"o":3985.3051614008,"h":4031.0294836649,"l":3952.8734128928,"c":3995.3813578622,"v":338004.9646534981,"t":1705262400}
+{"o":3995.3813578622,"h":4040.3725065673,"l":3954.2608869376,"c":4032.0901264631,"v":351867.0731927559,"t":1705266000}
+{"o":4032.0901264631,"h":4049.7253248344,"l":3987.4431928831,"c":4007.4202328337,"v":286643.5421554682,"t":1705269600}
+{"o":4007.4202328337,"h":4013.5110793086,"l":3886.664600585,"c":3888.9161555475,"v":449183.8763569979,"t":1705273200}
+{"o":3888.9161555475,"h":3981.382090986,"l":3886.1689387362,"c":3966.0621197366,"v":256259.2728144702,"t":1705276800}
+{"o":3966.0621197366,"h":3988.0024859694,"l":3950.0416914023,"c":3966.1273017898,"v":230263.6055589474,"t":1705280400}
+{"o":3966.1273017898,"h":4007.9815868849,"l":3958.7869858395,"c":4007.9815868849,"v":216818.2350029251,"t":1705284000}
+{"o":4007.9815868849,"h":4016.2824871815,"l":3964.6488341899,"c":3974.6579710868,"v":221584.7699016375,"t":1705287600}
+{"o":3974.6579710868,"h":3991.5767097322,"l":3952.2136327436,"c":3985.9517599829,"v":199785.1470282491,"t":1705291200}
+{"o":3985.9517599829,"h":4011.0115128399,"l":3959.0974366272,"c":3981.9347365259,"v":255865.365033021,"t":1705294800}
+{"o":3981.9347365259,"h":3993.0805568768,"l":3953.1699919457,"c":3965.9162403369,"v":211517.6642020034,"t":1705298400}
+{"o":3965.9162403369,"h":3978.427937077,"l":3935.5406420639,"c":3957.9925530625,"v":239164.9023988044,"t":1705302000}
+{"o":3957.9925530625,"h":3961.7702104009,"l":3911.537792581,"c":3927.6814326087,"v":273791.6502180102,"t":1705305600}
+{"o":3927.6814326087,"h":3970.2041304604,"l":3911.5421649591,"c":3963.6576642126,"v":190578.3098547064,"t":1705309200}
+{"o":3963.6576642126,"h":3974.6603409667,"l":3940.5675480526,"c":3957.7632427667,"v":189354.3297594401,"t":1705312800}
+{"o":3957.7632427667,"h":3959.8081173587,"l":3932.5125931813,"c":3958.8035750326,"v":167997.3985142658,"t":1705316400}
+{"o":3958.8035750326,"h":3964.1092697368,"l":3921.9068716589,"c":3937.2946869168,"v":194198.743707687,"t":1705320000}
+{"o":3937.2946869168,"h":3970.4718497409,"l":3922.4655587585,"c":3959.9468884608,"v":214006.5373773361,"t":1705323600}
+{"o":3959.9468884608,"h":3961.1150155311,"l":3858.6169617122,"c":3882.3598369523,"v":333861.7826060586,"t":1705327200}
+{"o":3882.3598369523,"h":3912.831514137,"l":3859.5853475563,"c":3875.6140135469,"v":286846.7299200902,"t":1705330800}
+{"o":3875.6140135469,"h":3928.2674507143,"l":3867.8297716177,"c":3911.8076694628,"v":257849.2942300654,"t":1705334400}
+{"o":3911.8076694628,"h":3955.6368281883,"l":3911.8076694628,"c":3945.3522560987,"v":199263.4428431595,"t":1705338000}
+{"o":3945.3522560987,"h":4004.5630730996,"l":3944.9099967077,"c":3960.1137026035,"v":235532.7617437764,"t":1705341600}
+{"o":3960.1137026035,"h":3995.881653168,"l":3954.0895402306,"c":3974.7523417448,"v":256870.9544879425,"t":1705345200}
+{"o":3974.7523417448,"h":3997.004442216,"l":3909.9342966669,"c":3945.9869675509,"v":352037.9881338337,"t":1705348800}
+{"o":3945.9869675509,"h":3948.1483197517,"l":3913.45470768,"c":3915.5628061611,"v":263831.9039293667,"t":1705352400}
+{"o":3915.5628061611,"h":3926.8203185838,"l":3863.8672699911,"c":3901.9184710712,"v":337516.4271152789,"t":1705356000}
+{"o":3901.9184710712,"h":3921.0253935027,"l":3890.6185686396,"c":3910.1344807983,"v":234969.9698978088,"t":1705359600}
+{"o":3910.1344807983,"h":3938.9195440053,"l":3910.1344807983,"c":3934.3122028509,"v":228712.8863954792,"t":1705363200}
+{"o":3934.3122028509,"h":3972.1668764435,"l":3930.6935608352,"c":3956.0680823986,"v":242041.8806752651,"t":1705366800}
+{"o":3956.0680823986,"h":3984.8294936882,"l":3943.458008798,"c":3956.352779639,"v":192404.2622044625,"t":1705370400}
+{"o":3956.352779639,"h":3984.7062714944,"l":3953.2803962206,"c":3980.9969096901,"v":188529.4501345124,"t":1705374000}
+{"o":3980.9969096901,"h":3989.4817120247,"l":3964.5791029097,"c":3964.5791029097,"v":183430.0159459473,"t":1705377600}
+{"o":3964.5791029097,"h":3994.1489777546,"l":3951.9041541216,"c":3955.737847239,"v":167679.8268396711,"t":1705381200}
+{"o":3955.737847239,"h":3970.0174041132,"l":3949.1731117186,"c":3968.7914036727,"v":145467.9832604895,"t":1705384800}
+{"o":3968.7914036727,"h":4066.513626879,"l":3965.6521812695,"c":4047.5559660606,"v":225901.9867951054,"t":1705388400}
+{"o":4047.5559660606,"h":4069.828670846,"l":4014.3186369902,"c":4048.8295443953,"v":221358.4857560411,"t":1705392000}
+{"o":4048.8295443953,"h":4065.3341310327,"l":4026.5487815879,"c":4035.3134720041,"v":153098.5044930453,"t":1705395600}
+{"o":4035.3134720041,"h":4040.2163438976,"l":3997.3001458693,"c":4012.1415353435,"v":141127.98494298,"t":1705399200}
+{"o":4012.1415353435,"h":4033.4937704511,"l":3990.9166641119,"c":4008.568302611,"v":153379.7495418347,"t":1705402800}
+{"o":4008.568302611,"h":4032.2911764448,"l":4003.3371220295,"c":4024.1381520324,"v":152232.0822774781,"t":1705406400}
+{"o":4024.1381520324,"h":4026.9142815246,"l":3963.3476028286,"c":3975.8292631226,"v":211043.5618423093,"t":1705410000}
+{"o":3975.8292631226,"h":4002.330182973,"l":3902.2071538855,"c":3982.4863395933,"v":336073.5928409265,"t":1705413600}
+{"o":3982.4863395933,"h":4049.1110947422,"l":3960.3447145548,"c":4032.9781278088,"v":333450.4883991705,"t":1705417200}
+{"o":4032.9781278088,"h":4053.827895426,"l":3989.7598140846,"c":4023.4375529597,"v":265283.0401869827,"t":1705420800}
+{"o":4023.4375529597,"h":4027.572835573,"l":3997.0529204795,"c":4020.959388913,"v":229903.1117401934,"t":1705424400}
+{"o":4020.959388913,"h":4026.2522994779,"l":3984.3452691282,"c":4007.7702589928,"v":220243.2005749346,"t":1705428000}
+{"o":4007.7702589928,"h":4023.2407263309,"l":3994.5144624518,"c":4013.8478070713,"v":226397.8171103355,"t":1705431600}
+{"o":4013.8478070713,"h":4034.0239208911,"l":4008.0318467751,"c":4026.0931992527,"v":225165.9470469485,"t":1705435200}
+{"o":4026.0931992527,"h":4087.4903513243,"l":4026.0931992527,"c":4078.5898142168,"v":306174.1235088934,"t":1705438800}
+{"o":4078.5898142168,"h":4090.9976709272,"l":4059.6774784512,"c":4070.2687774165,"v":258197.315825197,"t":1705442400}
+{"o":4070.2687774165,"h":4077.0273244681,"l":4039.0694778146,"c":4044.4674639778,"v":234501.3292527857,"t":1705446000}
+{"o":4044.4674639778,"h":4102.5806482396,"l":4030.0301146217,"c":4086.5837721286,"v":244236.8656766626,"t":1705449600}
+{"o":4086.5837721286,"h":4171.1869595867,"l":4073.4781612907,"c":4120.8433328376,"v":306914.3270162151,"t":1705453200}
+{"o":4120.8433328376,"h":4180.3648898637,"l":4097.5192043858,"c":4171.0873852072,"v":266582.3181970254,"t":1705456800}
+{"o":4171.0873852072,"h":4171.6962953642,"l":4127.1991222201,"c":4147.341575031,"v":220622.5471843011,"t":1705460400}
+{"o":4147.341575031,"h":4158.0465182575,"l":4107.8985341478,"c":4120.6231836096,"v":184829.4325344001,"t":1705464000}
+{"o":4120.6231836096,"h":4132.5670368804,"l":4061.590217604,"c":4064.4463496996,"v":197245.7390737874,"t":1705467600}
+{"o":4064.4463496996,"h":4098.1742394575,"l":4056.3596734835,"c":4083.3306408946,"v":152744.1386318362,"t":1705471200}
+{"o":4083.3306408946,"h":4095.844497872,"l":4027.4885862047,"c":4036.2279284574,"v":158986.4874000206,"t":1705474800}
+{"o":4036.2279284574,"h":4058.1033122802,"l":4008.7395075032,"c":4054.0282548947,"v":187399.4198323188,"t":1705478400}
+{"o":4054.0282548947,"h":4121.4770270977,"l":4053.876262414,"c":4108.6987312942,"v":191914.7295186746,"t":1705482000}
+{"o":4108.6987312942,"h":4229.2322021239,"l":4100.0425491905,"c":4217.6372987964,"v":301218.8964363746,"t":1705485600}
+{"o":4217.6372987964,"h":4259.9133434363,"l":4183.6286080248,"c":4224.766487761,"v":299188.923200116,"t":1705489200}
+{"o":4224.766487761,"h":4240.4056184857,"l":4170.4415353248,"c":4239.7934187798,"v":282960.3862063835,"t":1705492800}
+{"o":4239.7934187798,"h":4253.4716937671,"l":4177.99864361,"c":4190.7649264749,"v":257246.291441845,"t":1705496400}
+{"o":4190.7649264749,"h":4240.133652716,"l":4133.7026803981,"c":4193.645783017,"v":430638.2930517267,"t":1705500000}
+{"o":4193.645783017,"h":4232.1110598199,"l":4096.9228491357,"c":4116.6604066461,"v":458459.0212698111,"t":1705503600}
+{"o":4116.6604066461,"h":4123.4261500156,"l":4059.7494889101,"c":4090.8440881714,"v":458858.6446029397,"t":1705507200}
+{"o":4090.8440881714,"h":4113.3371735946,"l":4035.7372897638,"c":4104.2544519201,"v":337913.1615604929,"t":1705510800}
+{"o":4104.2544519201,"h":4159.0053957589,"l":4067.1812990177,"c":4156.0441050287,"v":330118.4626049746,"t":1705514400}
+{"o":4156.0441050287,"h":4182.871745327,"l":4126.7202770765,"c":4170.9640750625,"v":451711.1148034146,"t":1705518000}
+{"o":4170.9640750625,"h":4216.4414214504,"l":4154.6470487898,"c":4195.0999801242,"v":373567.7484738327,"t":1705521600}
+{"o":4195.0999801242,"h":4231.1267362956,"l":4175.3789857966,"c":4221.8967995928,"v":324575.6377273223,"t":1705525200}
+{"o":4221.8967995928,"h":4227.2884665131,"l":4147.3889762718,"c":4187.3769069046,"v":370075.3958481178,"t":1705528800}
+{"o":4187.3769069046,"h":4238.3771590139,"l":4152.865138329,"c":4225.3780377502,"v":438535.2602155787,"t":1705532400}
+{"o":4225.3780377502,"h":4274.4056076645,"l":4152.4142103498,"c":4181.1104660002,"v":432599.8309725829,"t":1705536000}
+{"o":4181.1104660002,"h":4192.3572444925,"l":4123.5335142915,"c":4150.6854646749,"v":304596.310243657,"t":1705539600}
+{"o":4150.6854646749,"h":4188.0392311859,"l":4137.9561834642,"c":4179.0656788241,"v":275523.6958552842,"t":1705543200}
+{"o":4179.0656788241,"h":4183.3588496082,"l":4125.8015496932,"c":4136.9022357783,"v":270865.6434970211,"t":1705546800}
+{"o":4136.9022357783,"h":4157.2550928752,"l":4112.852782085,"c":4138.9372688493,"v":198580.7463388382,"t":1705550400}
+{"o":4138.9372688493,"h":4174.303618184,"l":4134.1648948004,"c":4170.7114610359,"v":191812.6604706699,"t":1705554000}
+{"o":4170.7114610359,"h":4201.5175787002,"l":4162.0753121119,"c":4196.3637107291,"v":238551.223126385,"t":1705557600}
+{"o":4196.3637107291,"h":4209.7377580985,"l":4140.2753967301,"c":4173.6293552651,"v":386072.4588450277,"t":1705561200}
+{"o":4173.6293552651,"h":4192.9639950522,"l":4159.4903340582,"c":4168.9272668853,"v":277034.3154001324,"t":1705564800}
+{"o":4168.9272668853,"h":4181.5201807291,"l":4135.337798186,"c":4137.3872095009,"v":235027.1510396404,"t":1705568400}
+{"o":4137.3872095009,"h":4158.5440216103,"l":4074.8898252367,"c":4079.7665127843,"v":240710.9016036114,"t":1705572000}
+{"o":4079.7665127843,"h":4103.0062925711,"l":4077.2485619318,"c":4100.4438787194,"v":230140.4345944284,"t":1705575600}
+{"o":4100.4438787194,"h":4100.7281263753,"l":4055.7128289954,"c":4083.3504607788,"v":234143.3693717884,"t":1705579200}
+{"o":4083.3504607788,"h":4107.2346001007,"l":4015.599253536,"c":4087.9094979857,"v":285575.0874206129,"t":1705582800}
+{"o":4087.9094979857,"h":4114.021009491,"l":4077.710984666,"c":4106.6579344196,"v":264160.8733147121,"t":1705586400}
+{"o":4106.6579344196,"h":4110.8941772422,"l":4064.2868353737,"c":4068.299700355,"v":288456.3601235502,"t":1705590000}
+{"o":4068.299700355,"h":4071.6950171495,"l":3926.3742227917,"c":3962.0641690338,"v":542242.7488601439,"t":1705593600}
+{"o":3962.0641690338,"h":3975.3506912326,"l":3905.2352622432,"c":3952.184441768,"v":551025.81998264,"t":1705597200}
+{"o":3952.184441768,"h":3959.3262762599,"l":3878.0974363365,"c":3925.2865657009,"v":408157.3051158649,"t":1705600800}
+{"o":3925.2865657009,"h":3938.9760952186,"l":3789.7246956547,"c":3822.2436182475,"v":478713.000585918,"t":1705604400}
+{"o":3822.2436182475,"h":3923.0304169654,"l":3822.2418216059,"c":3885.866274495,"v":460871.425604921,"t":1705608000}
+{"o":3885.866274495,"h":3912.6593832167,"l":3866.0896993747,"c":3897.5183631749,"v":334422.1016162322,"t":1705611600}
+{"o":3897.5183631749,"h":3931.5114117668,"l":3887.7234352834,"c":3921.0723309698,"v":285716.1852153206,"t":1705615200}
+{"o":3921.0723309698,"h":3930.0448084184,"l":3888.9997614551,"c":3911.2642606931,"v":310586.3493123675,"t":1705618800}
+{"o":3911.2642606931,"h":3926.878465311,"l":3879.9726988388,"c":3900.2502978174,"v":266859.2263837238,"t":1705622400}
+{"o":3900.2502978174,"h":3902.6256909916,"l":3849.7974946571,"c":3873.0731161344,"v":245051.7276157309,"t":1705626000}
+{"o":3873.0731161344,"h":3883.0906776986,"l":3828.3218612154,"c":3833.0389559436,"v":257430.086156893,"t":1705629600}
+{"o":3833.0389559436,"h":3862.4037226931,"l":3791.7980869841,"c":3854.0133166731,"v":298587.4472413568,"t":1705633200}
+{"o":3854.0133166731,"h":3892.8647363605,"l":3846.2176183267,"c":3886.4772138804,"v":180312.6247846338,"t":1705636800}
+{"o":3886.4772138804,"h":3910.0838631146,"l":3869.9826517245,"c":3893.0680950222,"v":148620.8064725222,"t":1705640400}
+{"o":3893.0680950222,"h":3943.6091925356,"l":3890.8941311946,"c":3939.6222299687,"v":166701.5452946739,"t":1705644000}
+{"o":3939.6222299687,"h":3951.2255582855,"l":3904.9419056294,"c":3914.0190269943,"v":148042.4376853477,"t":1705647600}
+{"o":3914.0190269943,"h":3925.1445074671,"l":3887.2071952046,"c":3917.5540523334,"v":130919.8851382885,"t":1705651200}
+{"o":3917.5540523334,"h":3938.2584115495,"l":3897.6949723096,"c":3919.1627304627,"v":132704.0148646558,"t":1705654800}
+{"o":3919.1627304627,"h":3953.1421238314,"l":3910.6332545193,"c":3937.4520940648,"v":144981.9042749557,"t":1705658400}
+{"o":3937.4520940648,"h":3944.8420649665,"l":3910.6687382825,"c":3925.8127297335,"v":156022.3251759838,"t":1705662000}
+{"o":3925.8127297335,"h":3925.9494501274,"l":3892.0575020999,"c":3903.5776220877,"v":153325.1079982018,"t":1705665600}
+{"o":3903.5776220877,"h":3925.7667827808,"l":3885.8334657971,"c":3901.7531058167,"v":197941.2621978087,"t":1705669200}
+{"o":3901.7531058167,"h":3905.9915182287,"l":3820.8391466641,"c":3840.2713628481,"v":372561.5851384535,"t":1705672800}
+{"o":3840.2713628481,"h":3845.8578598918,"l":3762.1462035198,"c":3780.0175615003,"v":539371.2803112462,"t":1705676400}
+{"o":3780.0175615003,"h":3780.0718819903,"l":3606.8048220433,"c":3658.0361137026,"v":800672.4781538161,"t":1705680000}
+{"o":3658.0361137026,"h":3785.8210969927,"l":3648.0694998757,"c":3785.3421024701,"v":517981.533450108,"t":1705683600}
+{"o":3785.3421024701,"h":3881.9983614324,"l":3757.9397426243,"c":3857.5138053016,"v":493600.2628598366,"t":1705687200}
+{"o":3857.5138053016,"h":3919.4011725634,"l":3836.0737254036,"c":3898.7582676777,"v":359888.9264623327,"t":1705690800}
+{"o":3898.7582676777,"h":3930.1916007161,"l":3844.0085397287,"c":3854.0978190814,"v":342157.9172644524,"t":1705694400}
+{"o":3854.0978190814,"h":3886.9345302034,"l":3843.8057036067,"c":3878.4807424316,"v":292375.768211419,"t":1705698000}
+{"o":3878.4807424316,"h":3887.3131476531,"l":3848.7618203081,"c":3871.6022730481,"v":269369.4609692342,"t":1705701600}
+{"o":3871.6022730481,"h":3890.1676677093,"l":3856.0779717847,"c":3878.9573002832,"v":276398.7246517441,"t":1705705200}
+{"o":3878.9573002832,"h":3878.9573002832,"l":3812.9752051364,"c":3819.5811464702,"v":282714.3695832418,"t":1705708800}
+{"o":3819.5811464702,"h":3904.2581629299,"l":3814.0401193638,"c":3888.1027179072,"v":262811.1461079983,"t":1705712400}
+{"o":3888.1027179072,"h":3891.6872075313,"l":3859.2867208349,"c":3875.7916578401,"v":246906.3616782295,"t":1705716000}
+{"o":3875.7916578401,"h":3884.4564774287,"l":3858.7520341728,"c":3878.5609667854,"v":261073.0393101471,"t":1705719600}
+{"o":3878.5609667854,"h":3882.7593811048,"l":3855.2681235217,"c":3857.0289402803,"v":225153.8277577501,"t":1705723200}
+{"o":3857.0289402803,"h":3861.3645563286,"l":3831.6851445631,"c":3839.8679152586,"v":213273.447925055,"t":1705726800}
+{"o":3839.8679152586,"h":3855.4550539385,"l":3821.5335943962,"c":3832.6336851308,"v":209178.0554116735,"t":1705730400}
+{"o":3832.6336851308,"h":3839.2960359851,"l":3805.0704831186,"c":3807.6633513707,"v":182819.7484243874,"t":1705734000}
+{"o":3807.6633513707,"h":3823.4157278644,"l":3789.7398348086,"c":3804.2221368922,"v":218782.9644658353,"t":1705737600}
+{"o":3804.2221368922,"h":3818.4735241825,"l":3775.4381231598,"c":3782.4101747381,"v":208627.3589845124,"t":1705741200}
+{"o":3782.4101747381,"h":3825.2172750568,"l":3782.2051210718,"c":3809.1521207128,"v":206499.9373299698,"t":1705744800}
+{"o":3809.1521207128,"h":3823.0819914025,"l":3791.9789351989,"c":3812.1223328064,"v":215054.5725105488,"t":1705748400}
+{"o":3812.1223328064,"h":3821.5984228192,"l":3794.340019055,"c":3807.3725736094,"v":192875.4886699879,"t":1705752000}
+{"o":3807.3725736094,"h":3821.6969379945,"l":3802.9780177492,"c":3815.6365643739,"v":216377.4234908221,"t":1705755600}
+{"o":3815.6365643739,"h":3817.1171503574,"l":3772.4898478923,"c":3774.5414564009,"v":267018.9958526386,"t":1705759200}
+{"o":3774.5414564009,"h":3794.1757625701,"l":3739.9361122734,"c":3765.9174397753,"v":295709.7376811836,"t":1705762800}
+{"o":3765.9174397753,"h":3788.6320029464,"l":3761.1647255868,"c":3772.929935868,"v":258385.910775969,"t":1705766400}
+{"o":3772.929935868,"h":3831.5338250223,"l":3769.1134776599,"c":3816.7878253786,"v":289560.499200432,"t":1705770000}
+{"o":3816.7878253786,"h":3834.1607036901,"l":3807.4812448587,"c":3819.2404889942,"v":296343.7573700289,"t":1705773600}
+{"o":3819.2404889942,"h":3833.2358344254,"l":3803.7344931147,"c":3815.5973110631,"v":235924.3181873297,"t":1705777200}
+{"o":3815.5973110631,"h":3857.4543001578,"l":3802.4262738321,"c":3845.0644409009,"v":235772.2654000748,"t":1705780800}
+{"o":3845.0644409009,"h":3871.228447855,"l":3838.0132417878,"c":3838.4175497385,"v":240673.9030869959,"t":1705784400}
+{"o":3838.4175497385,"h":3866.1263660941,"l":3838.4175497385,"c":3860.5714868112,"v":240158.124716759,"t":1705788000}
+{"o":3860.5714868112,"h":3860.5714868112,"l":3828.7411171122,"c":3848.127585918,"v":233395.1800626671,"t":1705791600}
+{"o":3848.127585918,"h":3853.3568451828,"l":3807.3011141168,"c":3815.8513218521,"v":307533.8149792759,"t":1705795200}
+{"o":3815.8513218521,"h":3834.0193124716,"l":3810.8076697929,"c":3818.0965986345,"v":238625.2997780345,"t":1705798800}
+{"o":3818.0965986345,"h":3847.5309255574,"l":3818.0965986345,"c":3842.7297399255,"v":208407.3201634477,"t":1705802400}
+{"o":3842.7297399255,"h":3864.9515114038,"l":3836.1394616126,"c":3847.3470308103,"v":211433.5781866615,"t":1705806000}
+{"o":3847.3470308103,"h":3855.4560798751,"l":3826.6130915792,"c":3831.4324673645,"v":189790.5068294067,"t":1705809600}
+{"o":3831.4324673645,"h":3836.1215217651,"l":3816.5793255436,"c":3820.761435161,"v":185440.390921279,"t":1705813200}
+{"o":3820.761435161,"h":3822.6525856704,"l":3804.4155676889,"c":3808.5502671501,"v":184859.5549046485,"t":1705816800}
+{"o":3808.5502671501,"h":3832.9496992458,"l":3804.4216731941,"c":3827.8632084626,"v":177106.8190823173,"t":1705820400}
+{"o":3827.8632084626,"h":3848.4194984283,"l":3818.5511872492,"c":3832.609397886,"v":225156.0200987856,"t":1705824000}
+{"o":3832.609397886,"h":3866.86428847,"l":3832.609397886,"c":3866.86428847,"v":188111.8650196293,"t":1705827600}
+{"o":3866.86428847,"h":3891.8179697594,"l":3852.0500161183,"c":3877.3558170074,"v":200854.9519941355,"t":1705831200}
+{"o":3877.3558170074,"h":3884.2294222732,"l":3847.3729187791,"c":3861.2876548874,"v":168818.2501440408,"t":1705834800}
+{"o":3861.2876548874,"h":3879.7245906203,"l":3857.5061778103,"c":3859.4861554872,"v":175750.985017256,"t":1705838400}
+{"o":3859.4861554872,"h":3875.413379205,"l":3850.9227323453,"c":3873.9561683639,"v":262637.9927901282,"t":1705842000}
+{"o":3873.9561683639,"h":3882.7500148478,"l":3859.6870713615,"c":3870.5765643216,"v":198234.8655934791,"t":1705845600}
+{"o":3870.5765643216,"h":3877.2174088574,"l":3814.371140095,"c":3834.160270704,"v":331839.9507594432,"t":1705849200}
+{"o":3834.160270704,"h":3837.5244936177,"l":3801.5263642955,"c":3828.1233212623,"v":257451.4784899899,"t":1705852800}
+{"o":3828.1233212623,"h":3839.3396967379,"l":3818.3687883137,"c":3830.4534286112,"v":202281.4045710399,"t":1705856400}
+{"o":3830.4534286112,"h":3850.1227277167,"l":3823.239879756,"c":3842.9647201381,"v":209333.0892822966,"t":1705860000}
+{"o":3842.9647201381,"h":3845.7555608134,"l":3822.6040461544,"c":3832.8276385368,"v":224018.0946285589,"t":1705863600}
+{"o":3832.8276385368,"h":3834.28222954,"l":3801.6262949786,"c":3807.2598965031,"v":254750.6463934039,"t":1705867200}
+{"o":3807.2598965031,"h":3843.0140781036,"l":3804.3752208427,"c":3837.5240413386,"v":311857.7013357276,"t":1705870800}
+{"o":3837.5240413386,"h":3842.4756444544,"l":3785.0444143459,"c":3794.219616974,"v":252289.6717108463,"t":1705874400}
+{"o":3794.219616974,"h":3802.4454358679,"l":3762.9820129081,"c":3776.0224328408,"v":241595.2767148274,"t":1705878000}
+{"o":3776.0224328408,"h":3808.8799182106,"l":3755.7259615714,"c":3788.7309423389,"v":241996.2375600052,"t":1705881600}
+{"o":3788.7309423389,"h":3807.4991495716,"l":3728.819912257,"c":3737.2020669515,"v":308799.8277191842,"t":1705885200}
+{"o":3737.2020669515,"h":3754.0988480004,"l":3692.1298525472,"c":3702.1681449466,"v":277726.114605101,"t":1705888800}
+{"o":3702.1681449466,"h":3714.6585770747,"l":3658.8099563655,"c":3700.0651568916,"v":297783.4980060665,"t":1705892400}
+{"o":3700.0651568916,"h":3706.2717229219,"l":3647.1748648031,"c":3670.5712379866,"v":228557.2315201907,"t":1705896000}
+{"o":3670.5712379866,"h":3733.395159203,"l":3654.627821768,"c":3726.0994496638,"v":207967.3050892014,"t":1705899600}
+{"o":3726.0994496638,"h":3734.4647849603,"l":3707.2089913117,"c":3720.0663527014,"v":152702.9590792782,"t":1705903200}
+{"o":3720.0663527014,"h":3722.7137793754,"l":3683.6294769795,"c":3693.8971054559,"v":164644.7423824537,"t":1705906800}
+{"o":3693.8971054559,"h":3695.2523800599,"l":3624.5633909487,"c":3647.2594567983,"v":255014.1382768644,"t":1705910400}
+{"o":3647.2594567983,"h":3678.9358248097,"l":3608.1733248281,"c":3621.6244510011,"v":254119.1848497469,"t":1705914000}
+{"o":3621.6244510011,"h":3651.1930859638,"l":3576.7290172858,"c":3631.4603764319,"v":350972.4405614432,"t":1705917600}
+{"o":3631.4603764319,"h":3679.9616599214,"l":3625.5577586748,"c":3659.3766203035,"v":223357.5886435605,"t":1705921200}
+{"o":3659.3766203035,"h":3676.9696340045,"l":3626.2259805416,"c":3674.6641970026,"v":217907.0302994636,"t":1705924800}
+{"o":3674.6641970026,"h":3749.490869114,"l":3664.2631997156,"c":3673.5166073969,"v":279038.7905332151,"t":1705928400}
+{"o":3673.5166073969,"h":3675.9594534446,"l":3584.1481786533,"c":3619.7317698547,"v":337080.7408718414,"t":1705932000}
+{"o":3619.7317698547,"h":3628.2332517106,"l":3539.612918871,"c":3611.6921218346,"v":461359.032850143,"t":1705935600}
+{"o":3611.6921218346,"h":3636.342777348,"l":3541.5472709512,"c":3561.1354062954,"v":368363.686660344,"t":1705939200}
+{"o":3561.1354062954,"h":3617.4563099701,"l":3550.8000452352,"c":3593.5754359078,"v":341028.9048776141,"t":1705942800}
+{"o":3593.5754359078,"h":3612.7793864442,"l":3507.50291339,"c":3561.6255928773,"v":414220.9612478925,"t":1705946400}
+{"o":3561.6255928773,"h":3596.6209174439,"l":3401.5895284084,"c":3466.6014240466,"v":807953.4661790305,"t":1705950000}
+{"o":3466.6014240466,"h":3606.5241840892,"l":3459.1149247814,"c":3550.6848278248,"v":466378.4075203339,"t":1705953600}
+{"o":3550.6848278248,"h":3551.2645497171,"l":3484.8835448157,"c":3503.48586274,"v":316461.4221930639,"t":1705957200}
+{"o":3503.48586274,"h":3528.8270732507,"l":3461.4591201869,"c":3477.7217404057,"v":318727.798532963,"t":1705960800}
+{"o":3477.7217404057,"h":3498.4680154554,"l":3409.0295437146,"c":3471.3882664599,"v":326648.1865281239,"t":1705964400}
+{"o":3471.3882664599,"h":3522.7838445211,"l":3456.1508649724,"c":3508.4314188973,"v":336944.2653663297,"t":1705968000}
+{"o":3508.4314188973,"h":3517.2925367595,"l":3465.7585879644,"c":3490.5023753892,"v":232970.1472077874,"t":1705971600}
+{"o":3490.5023753892,"h":3542.361380514,"l":3485.6832831289,"c":3542.361380514,"v":217078.3188461552,"t":1705975200}
+{"o":3542.361380514,"h":3561.6410060754,"l":3517.0178684235,"c":3528.6680376373,"v":219838.8015526459,"t":1705978800}
+{"o":3528.6680376373,"h":3562.4503715959,"l":3528.6680376373,"c":3537.6191258326,"v":213159.1981478234,"t":1705982400}
+{"o":3537.6191258326,"h":3550.8652954688,"l":3527.62730427,"c":3540.7088849324,"v":238880.4487802,"t":1705986000}
+{"o":3540.7088849324,"h":3540.7088849324,"l":3505.3365165262,"c":3508.5789568877,"v":206169.271969889,"t":1705989600}
+{"o":3508.5789568877,"h":3514.4968082517,"l":3407.1828338548,"c":3429.5845808533,"v":247543.5933952741,"t":1705993200}
+{"o":3429.5845808533,"h":3456.2579862279,"l":3342.8674595564,"c":3353.8808395376,"v":440861.9965481496,"t":1705996800}
+{"o":3353.8808395376,"h":3376.0802666179,"l":3095.7560353409,"c":3327.4008161347,"v":529510.534860884,"t":1706000400}
+{"o":3327.4008161347,"h":3385.1357216348,"l":3283.9333252673,"c":3292.3588696509,"v":304212.2221315412,"t":1706004000}
+{"o":3292.3588696509,"h":3332.3920430436,"l":3272.522673612,"c":3320.4202323564,"v":396239.4981164921,"t":1706007600}
+{"o":3320.4202323564,"h":3365.0095471513,"l":3272.9990005209,"c":3325.7206863977,"v":390611.3120016439,"t":1706011200}
+{"o":3325.7206863977,"h":3341.2423540181,"l":3277.7695228555,"c":3290.0715913218,"v":284035.3716987598,"t":1706014800}
+{"o":3290.0715913218,"h":3363.4636208205,"l":3246.5086806076,"c":3358.2357448458,"v":518130.8632453553,"t":1706018400}
+{"o":3358.2357448458,"h":3449.5208224044,"l":3289.4000731531,"c":3426.589759852,"v":591443.9809987654,"t":1706022000}
+{"o":3426.589759852,"h":3456.5617275424,"l":3379.4877795366,"c":3446.9887337587,"v":381829.7077299063,"t":1706025600}
+{"o":3446.9887337587,"h":3472.0163101557,"l":3409.3920168133,"c":3419.2160504467,"v":417837.2510742793,"t":1706029200}
+{"o":3419.2160504467,"h":3462.9947084584,"l":3316.0528688655,"c":3369.3942763668,"v":355956.284013403,"t":1706032800}
+{"o":3369.3942763668,"h":3389.9327739993,"l":3350.4845918194,"c":3351.8441822486,"v":279506.6841683209,"t":1706036400}
+{"o":3351.8441822486,"h":3404.1240197144,"l":3347.9175250959,"c":3369.2155271388,"v":256928.848422213,"t":1706040000}
+{"o":3369.2155271388,"h":3385.4592534734,"l":3331.6927912036,"c":3355.9329371497,"v":268691.7072033031,"t":1706043600}
+{"o":3355.9329371497,"h":3436.9375200033,"l":3352.7307833784,"c":3426.7172261362,"v":255322.7026593556,"t":1706047200}
+{"o":3426.7172261362,"h":3511.542192496,"l":3420.7152990719,"c":3495.0249301094,"v":333673.3103836084,"t":1706050800}
+{"o":3495.0249301094,"h":3554.8850701241,"l":3464.4443258823,"c":3542.3579242382,"v":420160.9387815428,"t":1706054400}
+{"o":3542.3579242382,"h":3554.5223556017,"l":3475.0324947784,"c":3477.3658021004,"v":282904.9369099195,"t":1706058000}
+{"o":3477.3658021004,"h":3523.3218374938,"l":3471.2202472273,"c":3498.3747904244,"v":263874.6984074236,"t":1706061600}
+{"o":3498.3747904244,"h":3504.2151834691,"l":3456.2507302295,"c":3461.5819215515,"v":387830.7898023695,"t":1706065200}
+{"o":3461.5819215515,"h":3489.6872596079,"l":3453.0571088418,"c":3465.5013524128,"v":262759.4951553083,"t":1706068800}
+{"o":3465.5013524128,"h":3519.1263538293,"l":3463.8405698824,"c":3513.7921339848,"v":236965.5857516947,"t":1706072400}
+{"o":3513.7921339848,"h":3534.9868148157,"l":3477.1852974148,"c":3531.3071381852,"v":211750.8235362298,"t":1706076000}
+{"o":3531.3071381852,"h":3597.6536287122,"l":3518.2386211845,"c":3569.279637857,"v":245781.5030677108,"t":1706079600}
+{"o":3569.279637857,"h":3621.1954717132,"l":3559.6895979128,"c":3588.2575540316,"v":245047.5782654047,"t":1706083200}
+{"o":3588.2575540316,"h":3613.1143224339,"l":3570.3746540625,"c":3593.3797786932,"v":227355.8417612196,"t":1706086800}
+{"o":3593.3797786932,"h":3668.611266119,"l":3585.3769664248,"c":3638.780435857,"v":263884.4661462305,"t":1706090400}
+{"o":3638.780435857,"h":3645.5522027783,"l":3592.5531674146,"c":3615.5768375986,"v":204428.175827826,"t":1706094000}
+{"o":3615.5768375986,"h":3646.217130189,"l":3590.1776732456,"c":3590.7197197138,"v":263184.7925965864,"t":1706097600}
+{"o":3590.7197197138,"h":3602.4008898796,"l":3546.2873467814,"c":3565.0762527893,"v":270839.4556080387,"t":1706101200}
+{"o":3565.0762527893,"h":3612.6218480438,"l":3529.190786054,"c":3561.8437118905,"v":360208.5390298822,"t":1706104800}
+{"o":3561.8437118905,"h":3621.4852122395,"l":3539.7338156576,"c":3605.6626196296,"v":295960.4495923689,"t":1706108400}
+{"o":3605.6626196296,"h":3640.786061513,"l":3576.908658379,"c":3637.4812447706,"v":337484.4487795295,"t":1706112000}
+{"o":3637.4812447706,"h":3638.3049336832,"l":3604.7529967249,"c":3613.8021902187,"v":277511.4685282062,"t":1706115600}
+{"o":3613.8021902187,"h":3613.8021902187,"l":3547.9489087844,"c":3573.877569333,"v":287963.4430226443,"t":1706119200}
+{"o":3573.877569333,"h":3587.0053569353,"l":3557.7335670851,"c":3581.3371644991,"v":233857.2255425061,"t":1706122800}
+{"o":3581.3371644991,"h":3621.5467921127,"l":3560.7593377454,"c":3566.8950611582,"v":320899.2980681771,"t":1706126400}
+{"o":3566.8950611582,"h":3600.2143673641,"l":3561.8321740555,"c":3585.8699905955,"v":275524.3858058434,"t":1706130000}
+{"o":3585.8699905955,"h":3642.0934399799,"l":3577.5328376928,"c":3626.9198181614,"v":262366.2147366134,"t":1706133600}
+{"o":3626.9198181614,"h":3705.354439389,"l":3622.9266497352,"c":3679.9508677947,"v":330304.803970733,"t":1706137200}
+{"o":3679.9508677947,"h":3713.9208482646,"l":3666.7998593413,"c":3709.7822634099,"v":331687.8954484567,"t":1706140800}
+{"o":3709.7822634099,"h":3709.8363682771,"l":3636.3103442482,"c":3643.3481271393,"v":239692.227639586,"t":1706144400}
+{"o":3643.3481271393,"h":3676.59058151,"l":3637.0214175916,"c":3646.8641705683,"v":224385.9143288191,"t":1706148000}
+{"o":3646.8641705683,"h":3675.5058215035,"l":3637.614744675,"c":3661.4480592486,"v":199461.253998353,"t":1706151600}
+{"o":3661.4480592486,"h":3673.199504707,"l":3618.0066493314,"c":3635.4973123198,"v":237218.567150234,"t":1706155200}
+{"o":3635.4973123198,"h":3635.4973123198,"l":3596.0224661176,"c":3611.3798540339,"v":228625.45140655,"t":1706158800}
+{"o":3611.3798540339,"h":3672.749139774,"l":3605.8088725081,"c":3664.4084847063,"v":210833.3120833796,"t":1706162400}
+{"o":3664.4084847063,"h":3666.7179302501,"l":3639.6046084292,"c":3655.1991934879,"v":194585.2590898973,"t":1706166000}
+{"o":3655.1991934879,"h":3665.1256803953,"l":3631.7073568234,"c":3634.8242139375,"v":199831.3126490663,"t":1706169600}
+{"o":3634.8242139375,"h":3652.2339824133,"l":3610.4356581645,"c":3613.5644211247,"v":156022.1515487718,"t":1706173200}
+{"o":3613.5644211247,"h":3650.2639078416,"l":3588.4108849516,"c":3649.4178738142,"v":177441.326938128,"t":1706176800}
+{"o":3649.4178738142,"h":3701.5906292194,"l":3633.0004114674,"c":3686.9307874017,"v":231481.6568994921,"t":1706180400}
+{"o":3686.9307874017,"h":3702.698846343,"l":3588.5967499868,"c":3609.1095944189,"v":251014.3136552079,"t":1706184000}
+{"o":3609.1095944189,"h":3620.9293628079,"l":3584.1187440375,"c":3611.1254520948,"v":227272.5553850816,"t":1706187600}
+{"o":3611.1254520948,"h":3667.5342466304,"l":3597.3486839139,"c":3654.1178315922,"v":264707.1927832011,"t":1706191200}
+{"o":3654.1178315922,"h":3654.3120530607,"l":3560.3359538067,"c":3581.0010156497,"v":362943.5171495305,"t":1706194800}
+{"o":3581.0010156497,"h":3599.5171635429,"l":3550.8328703074,"c":3554.9301987466,"v":298159.7315625844,"t":1706198400}
+{"o":3554.9301987466,"h":3579.333815059,"l":3527.1305866875,"c":3567.1135891632,"v":310355.9968481839,"t":1706202000}
+{"o":3567.1135891632,"h":3633.8102420768,"l":3567.1135891632,"c":3589.4430097626,"v":344222.0638135574,"t":1706205600}
+{"o":3589.4430097626,"h":3656.1589524448,"l":3581.0498380309,"c":3639.3934946978,"v":299028.2381952726,"t":1706209200}
+{"o":3639.3934946978,"h":3640.4474403196,"l":3586.9121939379,"c":3605.9828616278,"v":280271.6233206333,"t":1706212800}
+{"o":3605.9828616278,"h":3625.8167540551,"l":3590.9291687122,"c":3609.7095614726,"v":297998.4145733067,"t":1706216400}
+{"o":3609.7095614726,"h":3626.0323394106,"l":3582.9431841382,"c":3616.2157609703,"v":219314.4612004179,"t":1706220000}
+{"o":3616.2157609703,"h":3629.3200300422,"l":3589.3415993134,"c":3598.2727859861,"v":224851.5753566938,"t":1706223600}
+{"o":3598.2727859861,"h":3628.9832318331,"l":3573.38955201,"c":3605.9763129566,"v":229053.0409519527,"t":1706227200}
+{"o":3605.9763129566,"h":3605.9763129566,"l":3564.7390706411,"c":3580.7238507336,"v":243865.1723902077,"t":1706230800}
+{"o":3580.7238507336,"h":3653.9850522729,"l":3577.2586899963,"c":3647.6144245354,"v":232788.3867054565,"t":1706234400}
+{"o":3647.6144245354,"h":3656.526842109,"l":3628.3527857704,"c":3644.4338047687,"v":185071.1289614498,"t":1706238000}
+{"o":3644.4338047687,"h":3666.07312418,"l":3637.8056179132,"c":3643.8785819808,"v":186956.5081766846,"t":1706241600}
+{"o":3643.8785819808,"h":3647.4574846809,"l":3624.8516305812,"c":3633.754000717,"v":198907.2304875743,"t":1706245200}
+{"o":3633.754000717,"h":3650.4912120376,"l":3612.2539889457,"c":3618.5566788227,"v":203478.9174491156,"t":1706248800}
+{"o":3618.5566788227,"h":3626.094059596,"l":3596.3255189271,"c":3607.885323473,"v":245800.2428965379,"t":1706252400}
+{"o":3607.885323473,"h":3651.2418359175,"l":3607.885323473,"c":3636.0261508556,"v":214901.2731571564,"t":1706256000}
+{"o":3636.0261508556,"h":3676.0609085003,"l":3624.0438859515,"c":3627.6273547778,"v":178854.2983952275,"t":1706259600}
+{"o":3627.6273547778,"h":3760.2796981493,"l":3620.5465580737,"c":3749.0275625931,"v":258530.0575342709,"t":1706263200}
+{"o":3749.0275625931,"h":3826.9494773152,"l":3749.0275625931,"c":3808.889642715,"v":341291.8071097328,"t":1706266800}
+{"o":3808.889642715,"h":3820.5918711961,"l":3749.5090688909,"c":3758.4846228123,"v":271319.6936317842,"t":1706270400}
+{"o":3758.4846228123,"h":3786.11623727,"l":3736.0042500079,"c":3745.4620571037,"v":219780.9365314799,"t":1706274000}
+{"o":3745.4620571037,"h":3811.9888956499,"l":3743.0963183887,"c":3808.673261539,"v":306024.8129754285,"t":1706277600}
+{"o":3808.673261539,"h":3836.2188304338,"l":3770.6193974277,"c":3825.6414666484,"v":463402.3542244172,"t":1706281200}
+{"o":3825.6414666484,"h":3893.1531534869,"l":3820.2232049343,"c":3860.031638315,"v":520444.8469809402,"t":1706284800}
+{"o":3860.031638315,"h":3873.5092214078,"l":3833.9092273587,"c":3864.5854017119,"v":330575.6065240388,"t":1706288400}
+{"o":3864.5854017119,"h":3883.8352171696,"l":3838.6058059595,"c":3862.6005350821,"v":289713.2601399751,"t":1706292000}
+{"o":3862.6005350821,"h":3864.6936092851,"l":3835.0054616152,"c":3850.532591849,"v":285520.5888439463,"t":1706295600}
+{"o":3850.532591849,"h":3883.7707308509,"l":3814.5345049374,"c":3821.9746966311,"v":320940.7682839211,"t":1706299200}
+{"o":3821.9746966311,"h":3837.9982173002,"l":3800.7480772927,"c":3826.1590909674,"v":289305.8689534924,"t":1706302800}
+{"o":3826.1590909674,"h":3839.1779854899,"l":3800.6350387333,"c":3829.8996922393,"v":317477.0466399426,"t":1706306400}
+{"o":3829.8996922393,"h":3836.7323212981,"l":3809.0198828881,"c":3824.0950277929,"v":296743.8785941057,"t":1706310000}
+{"o":3824.0950277929,"h":3855.3468850542,"l":3816.3776970591,"c":3849.7592503789,"v":254906.411708086,"t":1706313600}
+{"o":3849.7592503789,"h":3886.3474187862,"l":3827.8348711312,"c":3845.3490402431,"v":262113.9282315377,"t":1706317200}
+{"o":3845.3490402431,"h":3880.3585495644,"l":3840.717630759,"c":3859.6748304309,"v":214566.1941857884,"t":1706320800}
+{"o":3859.6748304309,"h":3866.7637546434,"l":3838.7427544788,"c":3845.2305292668,"v":252010.333861597,"t":1706324400}
+{"o":3845.2305292668,"h":3848.2438934005,"l":3828.330244468,"c":3841.9635127842,"v":230041.6253728893,"t":1706328000}
+{"o":3841.9635127842,"h":3842.341169931,"l":3789.0737244063,"c":3794.9026612822,"v":234818.2619525699,"t":1706331600}
+{"o":3794.9026612822,"h":3808.3145207327,"l":3777.7361277127,"c":3788.7648613961,"v":227970.267457711,"t":1706335200}
+{"o":3788.7648613961,"h":3797.6889697562,"l":3762.7591029004,"c":3781.5505797963,"v":238680.7697036903,"t":1706338800}
+{"o":3781.5505797963,"h":3790.4880359907,"l":3760.652107934,"c":3766.109599806,"v":165532.7080994356,"t":1706342400}
+{"o":3766.109599806,"h":3819.6167451353,"l":3757.947220542,"c":3806.9151388987,"v":190195.2596637416,"t":1706346000}
+{"o":3806.9151388987,"h":3825.5410721543,"l":3803.0809860832,"c":3811.6978382117,"v":156267.5804872897,"t":1706349600}
+{"o":3811.6978382117,"h":3818.3205801567,"l":3803.9434932632,"c":3816.2048775115,"v":206901.5677458353,"t":1706353200}
+{"o":3816.2048775115,"h":3824.8073789592,"l":3800.7543264403,"c":3819.9059100824,"v":149130.3652870141,"t":1706356800}
+{"o":3819.9059100824,"h":3837.8128551763,"l":3808.9727259062,"c":3821.523748226,"v":181940.7564645502,"t":1706360400}
+{"o":3821.523748226,"h":3864.6466160339,"l":3815.895474715,"c":3841.5695329767,"v":257293.7774717646,"t":1706364000}
+{"o":3841.5695329767,"h":3856.5971090689,"l":3834.4178552441,"c":3845.9980339245,"v":219745.0211975507,"t":1706367600}
+{"o":3845.9980339245,"h":3873.4441926913,"l":3823.5723643955,"c":3829.1903743732,"v":226538.381844326,"t":1706371200}
+{"o":3829.1903743732,"h":3848.4216070253,"l":3825.4509946862,"c":3839.4870815162,"v":185154.1463673618,"t":1706374800}
+{"o":3839.4870815162,"h":3867.6786111351,"l":3835.6881403943,"c":3850.8222150974,"v":186816.5274525805,"t":1706378400}
+{"o":3850.8222150974,"h":3872.6864558019,"l":3847.9166782417,"c":3859.2902281907,"v":179514.2419817037,"t":1706382000}
+{"o":3859.2902281907,"h":3871.7758461283,"l":3851.9874314597,"c":3868.4493303818,"v":191861.8347494392,"t":1706385600}
+{"o":3868.4493303818,"h":3886.3094366857,"l":3857.0078191696,"c":3877.6190214151,"v":215504.5567493171,"t":1706389200}
+{"o":3877.6190214151,"h":3885.8386952819,"l":3861.9675293529,"c":3885.8386952819,"v":206053.0514461066,"t":1706392800}
+{"o":3885.8386952819,"h":3918.3880433328,"l":3877.9949736071,"c":3910.4791444662,"v":216208.6305030809,"t":1706396400}
+{"o":3910.4791444662,"h":3916.5265224135,"l":3873.6348917022,"c":3889.0825669433,"v":210173.6780605355,"t":1706400000}
+{"o":3889.0825669433,"h":3938.5487422703,"l":3886.2873694461,"c":3899.2727211749,"v":254048.8194670134,"t":1706403600}
+{"o":3899.2727211749,"h":3920.1551111124,"l":3891.1242561768,"c":3910.0982182799,"v":242062.8824456449,"t":1706407200}
+{"o":3910.0982182799,"h":4010.1155118594,"l":3906.0531634555,"c":4006.3196388072,"v":298408.7524776714,"t":1706410800}
+{"o":4006.3196388072,"h":4033.3568052242,"l":3997.8281245907,"c":4021.5915485605,"v":343572.0078365335,"t":1706414400}
+{"o":4021.5915485605,"h":4025.8885184308,"l":3964.554673221,"c":3987.5278910639,"v":272705.3133111864,"t":1706418000}
+{"o":3987.5278910639,"h":3992.2625187525,"l":3949.7771716739,"c":3964.2717378612,"v":221171.1193116657,"t":1706421600}
+{"o":3964.2717378612,"h":3984.344887484,"l":3959.5259066536,"c":3971.8056417562,"v":187603.6530837957,"t":1706425200}
+{"o":3971.8056417562,"h":4026.354820023,"l":3963.4701258575,"c":4000.6999658832,"v":201122.699443558,"t":1706428800}
+{"o":4000.6999658832,"h":4063.3528680746,"l":3999.9927993943,"c":4030.8593686313,"v":232914.7238504553,"t":1706432400}
+{"o":4030.8593686313,"h":4125.3798308108,"l":4030.5395537066,"c":4101.2325250755,"v":295820.4260756591,"t":1706436000}
+{"o":4101.2325250755,"h":4113.3325247612,"l":4046.8643232613,"c":4080.8872367658,"v":259068.3063265992,"t":1706439600}
+{"o":4080.8872367658,"h":4081.7188147819,"l":4016.9916037623,"c":4058.9880046527,"v":350154.1559870499,"t":1706443200}
+{"o":4058.9880046527,"h":4087.5708550924,"l":4035.0944342211,"c":4044.8638287085,"v":333807.9002928157,"t":1706446800}
+{"o":4044.8638287085,"h":4074.9076120533,"l":4011.1853776293,"c":4014.2296720056,"v":309010.3583798098,"t":1706450400}
+{"o":4014.2296720056,"h":4061.1343916912,"l":4011.7331454546,"c":4028.4494473342,"v":353937.9225304053,"t":1706454000}
+{"o":4028.4494473342,"h":4059.1861779822,"l":4023.1141820452,"c":4044.5798621108,"v":265639.342789026,"t":1706457600}
+{"o":4044.5798621108,"h":4044.5798621108,"l":3974.1760106454,"c":3987.2790780211,"v":309089.9160432533,"t":1706461200}
+{"o":3987.2790780211,"h":3990.5958521885,"l":3943.6517352473,"c":3952.0786914319,"v":321149.6322977619,"t":1706464800}
+{"o":3952.0786914319,"h":3979.5475307394,"l":3846.6473493219,"c":3920.9352317181,"v":392681.6819933996,"t":1706468400}
+{"o":3920.9352317181,"h":3965.4607173575,"l":3878.2290236737,"c":3953.7804691003,"v":393720.9787321934,"t":1706472000}
+{"o":3953.7804691003,"h":3992.9390743972,"l":3936.9564618175,"c":3978.6933812632,"v":310473.6968104217,"t":1706475600}
+{"o":3978.6933812632,"h":3983.9231434747,"l":3928.1098166302,"c":3931.4567257236,"v":329109.6358879216,"t":1706479200}
+{"o":3931.4567257236,"h":3995.1343525868,"l":3918.9793910442,"c":3987.9218116494,"v":364816.815998546,"t":1706482800}
+{"o":3987.9218116494,"h":3987.9218116494,"l":3987.9218116494,"c":3987.9218116494,"v":312110.0354468178,"t":1706486400}
+{"o":3987.9218116494,"h":4032.8124965529,"l":3963.4319036327,"c":4019.0061884116,"v":320311.8220123854,"t":1706490000}
+{"o":4019.0061884116,"h":4049.6121528748,"l":3999.6926272932,"c":4026.4666101348,"v":320068.9487180941,"t":1706493600}
+{"o":4026.4666101348,"h":4104.972182939,"l":4018.7737971004,"c":4058.0560303591,"v":325715.3293851639,"t":1706497200}
+{"o":4058.0560303591,"h":4062.0488905218,"l":4019.712982478,"c":4027.364070034,"v":292746.0453453579,"t":1706500800}
+{"o":4027.364070034,"h":4044.0836392323,"l":3989.1166896075,"c":3995.654192346,"v":241192.3371965928,"t":1706504400}
+{"o":3995.654192346,"h":4042.1567443576,"l":3994.3525146071,"c":4032.5306468226,"v":225358.3721102527,"t":1706508000}
+{"o":4032.5306468226,"h":4054.0308602843,"l":4004.5939327526,"c":4009.7463805715,"v":212205.1517328958,"t":1706511600}
+{"o":4009.7463805715,"h":4035.0909346652,"l":3991.1484906151,"c":4023.5674198709,"v":244669.5976125084,"t":1706515200}
+{"o":4023.5674198709,"h":4045.6736363428,"l":3994.8510385765,"c":4032.679902682,"v":223302.7700466166,"t":1706518800}
+{"o":4032.679902682,"h":4060.1802690224,"l":4015.0838407929,"c":4051.583614428,"v":172424.3807781641,"t":1706522400}
+{"o":4051.583614428,"h":4061.8692784366,"l":4024.2052682069,"c":4039.8852343299,"v":236847.7769867895,"t":1706526000}
+{"o":4039.8852343299,"h":4060.1218554455,"l":4003.7431605438,"c":4023.3491546015,"v":272740.1782446905,"t":1706529600}
+{"o":4023.3491546015,"h":4023.3491546015,"l":3972.9059051944,"c":3988.5566181566,"v":404283.7336199602,"t":1706533200}
+{"o":3988.5566181566,"h":4020.7624450496,"l":3961.4458328484,"c":3980.4635418895,"v":372686.5619870257,"t":1706536800}
+{"o":3980.4635418895,"h":4036.8880363532,"l":3970.7940574138,"c":4034.957863572,"v":241912.6273042098,"t":1706540400}
+{"o":4034.957863572,"h":4220.8000034796,"l":4034.957863572,"c":4189.3630115838,"v":442186.3100214779,"t":1706544000}
+{"o":4189.3630115838,"h":4213.1307074299,"l":4157.0464074577,"c":4167.9357632717,"v":341736.8506288078,"t":1706547600}
+{"o":4167.9357632717,"h":4188.3852131892,"l":4132.2977821579,"c":4152.5038152726,"v":294611.2314463921,"t":1706551200}
+{"o":4152.5038152726,"h":4190.391786456,"l":4151.3835027216,"c":4169.7729389961,"v":222930.6947991944,"t":1706554800}
+{"o":4169.7729389961,"h":4206.8292296302,"l":4167.71735316,"c":4198.8324817316,"v":202200.947100598,"t":1706558400}
+{"o":4198.8324817316,"h":4210.548540661,"l":4191.8629909191,"c":4192.4255707472,"v":200285.6746712177,"t":1706562000}
+{"o":4192.4255707472,"h":4210.0643854284,"l":4175.5861193139,"c":4187.160748101,"v":211062.4364709613,"t":1706565600}
+{"o":4187.160748101,"h":4226.7882288205,"l":4174.4844119639,"c":4216.5649112494,"v":256377.0252416792,"t":1706569200}
+{"o":4216.5649112494,"h":4229.8292412066,"l":4187.8355848232,"c":4191.168906202,"v":228024.3000261401,"t":1706572800}
+{"o":4191.168906202,"h":4269.9204929986,"l":4186.7431073807,"c":4262.7227688383,"v":295206.2181982913,"t":1706576400}
+{"o":4262.7227688383,"h":4303.3102987054,"l":4243.1481941685,"c":4277.0072587958,"v":259843.3161165785,"t":1706580000}
+{"o":4277.0072587958,"h":4301.8514249926,"l":4229.4802437787,"c":4235.2793727751,"v":266079.9075624443,"t":1706583600}
+{"o":4235.2793727751,"h":4246.3380047834,"l":4206.377315339,"c":4237.6019238526,"v":183439.2006073513,"t":1706587200}
+{"o":4237.6019238526,"h":4272.6216168911,"l":4221.6494340094,"c":4259.0090978636,"v":204928.9994471705,"t":1706590800}
+{"o":4259.0090978636,"h":4282.9672205736,"l":4238.4538251801,"c":4282.0227773294,"v":217953.0151665129,"t":1706594400}
+{"o":4282.0227773294,"h":4286.9573947325,"l":4262.0198597889,"c":4265.0116051251,"v":178572.9104460778,"t":1706598000}
+{"o":4265.0116051251,"h":4311.4739018885,"l":4247.0700215036,"c":4287.9171647132,"v":213211.8819641605,"t":1706601600}
+{"o":4287.9171647132,"h":4312.3952837624,"l":4271.9279450321,"c":4289.1787014923,"v":177326.0090938208,"t":1706605200}
+{"o":4289.1787014923,"h":4331.0269750497,"l":4271.3867282275,"c":4318.6797138768,"v":173736.0399641348,"t":1706608800}
+{"o":4318.6797138768,"h":4408.6089489001,"l":4318.6797138768,"c":4395.9829383978,"v":265946.3301317532,"t":1706612400}
+{"o":4395.9829383978,"h":4408.1027648885,"l":4316.6893770164,"c":4339.550496497,"v":327550.3453648089,"t":1706616000}
+{"o":4339.550496497,"h":4368.0010497942,"l":4294.3129975601,"c":4328.9613692486,"v":308784.3387471742,"t":1706619600}
+{"o":4328.9613692486,"h":4386.7451794594,"l":4297.9534167895,"c":4370.4167854652,"v":295723.3752845299,"t":1706623200}
+{"o":4370.4167854652,"h":4413.5215242964,"l":4338.0727444347,"c":4346.3598183533,"v":398237.9420813041,"t":1706626800}
+{"o":4346.3598183533,"h":4351.1089749392,"l":4283.7916230114,"c":4330.6484396031,"v":337850.6272740231,"t":1706630400}
+{"o":4330.6484396031,"h":4369.5262665566,"l":4323.7835506532,"c":4346.1162959194,"v":280545.0579689402,"t":1706634000}
+{"o":4346.1162959194,"h":4367.4850229053,"l":4308.0835471263,"c":4356.158197954,"v":273113.4454620202,"t":1706637600}
+{"o":4356.158197954,"h":4379.93719221,"l":4346.6140441618,"c":4365.927461833,"v":181956.2243542099,"t":1706641200}
diff --git a/So11111111111111111111111111111111111111112_4LP5JKsyKC5pSAoodwcZnDCSK2ggsMcZvHKoo7HCPDCV.json b/So11111111111111111111111111111111111111112_4LP5JKsyKC5pSAoodwcZnDCSK2ggsMcZvHKoo7HCPDCV.json
new file mode 100644
index 0000000000000000000000000000000000000000..45e236fc1a8c91b84caca76355d921eb2709ebf9
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_4LP5JKsyKC5pSAoodwcZnDCSK2ggsMcZvHKoo7HCPDCV.json
@@ -0,0 +1,7139 @@
+{"o":0.0000031813,"h":0.0000032327,"l":0.0000023937,"c":0.0000024238,"v":6131152.3358387221,"t":1731844800}
+{"o":0.0000024238,"h":0.0000026913,"l":0.000002421,"c":0.0000025433,"v":2570020.9923717598,"t":1731848400}
+{"o":0.0000025433,"h":0.0000025695,"l":0.0000025081,"c":0.0000025134,"v":227869.330731367,"t":1731852000}
+{"o":0.0000025134,"h":0.0000025435,"l":0.000002455,"c":0.0000024673,"v":358995.227417063,"t":1731855600}
+{"o":0.0000024673,"h":0.0000024858,"l":0.0000016818,"c":0.0000017079,"v":7182050.4038571389,"t":1731859200}
+{"o":0.0000017079,"h":0.0000022789,"l":0.0000016989,"c":0.0000019728,"v":8653147.8333951905,"t":1731862800}
+{"o":0.0000019728,"h":0.0000019947,"l":0.0000019523,"c":0.000001965,"v":76857.775214886,"t":1731866400}
+{"o":0.000001965,"h":0.0000019827,"l":0.0000019144,"c":0.0000019326,"v":472071.741462819,"t":1731870000}
+{"o":0.0000019326,"h":0.0000019553,"l":0.0000019187,"c":0.0000019385,"v":45829.294615179,"t":1731873600}
+{"o":0.0000019385,"h":0.0000019641,"l":0.0000019317,"c":0.0000019629,"v":0.0,"t":1731877200}
+{"o":0.0000019629,"h":0.0000019738,"l":0.000001939,"c":0.000001946,"v":0.0,"t":1731880800}
+{"o":0.000001946,"h":0.0000019592,"l":0.0000019068,"c":0.0000019146,"v":129299.704896829,"t":1731884400}
+{"o":0.0000019146,"h":0.0000019488,"l":0.000001907,"c":0.000001939,"v":21707.448374878,"t":1731888000}
+{"o":0.000001939,"h":0.0000019456,"l":0.0000019023,"c":0.0000019192,"v":0.0,"t":1731891600}
+{"o":0.0000019192,"h":0.0000019354,"l":0.0000019,"c":0.0000019166,"v":2743.674449405,"t":1731895200}
+{"o":0.0000019166,"h":0.0000019355,"l":0.0000018774,"c":0.0000018795,"v":1057.978485967,"t":1731898800}
+{"o":0.0000018795,"h":0.0000019054,"l":0.0000018702,"c":0.0000018905,"v":0.0,"t":1731902400}
+{"o":0.0000018905,"h":0.0000019455,"l":0.0000018761,"c":0.0000019334,"v":103406.357112625,"t":1731906000}
+{"o":0.0000019334,"h":0.0000019466,"l":0.0000019274,"c":0.0000019414,"v":0.0,"t":1731909600}
+{"o":0.0000019414,"h":0.0000019606,"l":0.0000019372,"c":0.0000019407,"v":0.0,"t":1731913200}
+{"o":0.0000019407,"h":0.0000019596,"l":0.0000019326,"c":0.0000019362,"v":0.0,"t":1731916800}
+{"o":0.0000019362,"h":0.0000019597,"l":0.0000019135,"c":0.000001931,"v":12920.957859768,"t":1731920400}
+{"o":0.000001931,"h":0.0000019401,"l":0.000001903,"c":0.0000019104,"v":0.0,"t":1731924000}
+{"o":0.0000019104,"h":0.0000019693,"l":0.0000018897,"c":0.0000019285,"v":280586.3289911899,"t":1731927600}
+{"o":0.0000019285,"h":0.0000019371,"l":0.0000018973,"c":0.0000019077,"v":116946.58361223,"t":1731931200}
+{"o":0.0000019077,"h":0.0000019438,"l":0.0000019009,"c":0.0000019413,"v":0.0,"t":1731934800}
+{"o":0.0000019413,"h":0.0000019463,"l":0.0000018564,"c":0.000001882,"v":13204.097042046,"t":1731938400}
+{"o":0.000001882,"h":0.0000018928,"l":0.0000018566,"c":0.0000018701,"v":0.0,"t":1731942000}
+{"o":0.0000018701,"h":0.0000019098,"l":0.0000018306,"c":0.0000018606,"v":302199.782593127,"t":1731945600}
+{"o":0.0000018606,"h":0.0000018794,"l":0.0000018423,"c":0.0000018618,"v":4573.520180968,"t":1731949200}
+{"o":0.0000018618,"h":0.0000018823,"l":0.0000018465,"c":0.0000018725,"v":0.0,"t":1731952800}
+{"o":0.0000018725,"h":0.0000019054,"l":0.0000018494,"c":0.0000018684,"v":27670.305261404,"t":1731956400}
+{"o":0.0000018684,"h":0.0000018732,"l":0.0000018359,"c":0.0000018482,"v":21707.0,"t":1731960000}
+{"o":0.0000018482,"h":0.0000018705,"l":0.0000018319,"c":0.0000018597,"v":174226.713840825,"t":1731963600}
+{"o":0.0000018597,"h":0.0000018597,"l":0.0000018423,"c":0.0000018507,"v":0.0,"t":1731967200}
+{"o":0.0000018507,"h":0.0000018642,"l":0.0000018389,"c":0.000001842,"v":31054.84653359,"t":1731970800}
+{"o":0.000001842,"h":0.0000018599,"l":0.0000018313,"c":0.0000018443,"v":0.0,"t":1731974400}
+{"o":0.0000018443,"h":0.0000018529,"l":0.000001836,"c":0.0000018508,"v":0.0,"t":1731978000}
+{"o":0.0000018508,"h":0.0000018539,"l":0.0000018307,"c":0.0000018307,"v":0.0,"t":1731981600}
+{"o":0.0000018307,"h":0.0000022704,"l":0.0000018157,"c":0.0000022686,"v":4006918.093129294,"t":1731985200}
+{"o":0.0000022686,"h":0.000002292,"l":0.0000022579,"c":0.0000022816,"v":209105.039241456,"t":1731988800}
+{"o":0.0000022816,"h":0.0000022873,"l":0.0000022593,"c":0.0000022718,"v":33390.504525957,"t":1731992400}
+{"o":0.0000022718,"h":0.0000022744,"l":0.0000022472,"c":0.0000022472,"v":132461.090204697,"t":1731996000}
+{"o":0.0000022472,"h":0.0000023409,"l":0.0000022367,"c":0.0000023321,"v":1061814.889959045,"t":1731999600}
+{"o":0.0000023321,"h":0.0000024262,"l":0.0000023145,"c":0.0000024121,"v":45841.68241987,"t":1732003200}
+{"o":0.0000024121,"h":0.0000024366,"l":0.0000023414,"c":0.0000023536,"v":512034.991555851,"t":1732006800}
+{"o":0.0000023536,"h":0.0000023578,"l":0.0000023084,"c":0.0000023086,"v":221541.858666563,"t":1732010400}
+{"o":0.0000023086,"h":0.0000023569,"l":0.0000022993,"c":0.00000235,"v":438671.175541751,"t":1732014000}
+{"o":0.00000235,"h":0.000002391,"l":0.0000023376,"c":0.0000023639,"v":80229.000619209,"t":1732017600}
+{"o":0.0000023639,"h":0.0000024172,"l":0.0000023623,"c":0.0000024172,"v":0.0,"t":1732021200}
+{"o":0.0000024172,"h":0.0000024328,"l":0.0000023564,"c":0.0000024031,"v":368608.111388481,"t":1732024800}
+{"o":0.0000024031,"h":0.0000024136,"l":0.0000023855,"c":0.0000023905,"v":0.0,"t":1732028400}
+{"o":0.0000023905,"h":0.0000023966,"l":0.0000023739,"c":0.0000023779,"v":0.0,"t":1732032000}
+{"o":0.0000023779,"h":0.0000024418,"l":0.0000023655,"c":0.0000024209,"v":54700.819542524,"t":1732035600}
+{"o":0.0000024209,"h":0.0000024282,"l":0.0000024031,"c":0.0000024122,"v":0.0,"t":1732039200}
+{"o":0.0000024122,"h":0.0000024279,"l":0.0000024034,"c":0.0000024147,"v":5064.419243969,"t":1732042800}
+{"o":0.0000024147,"h":0.0000024651,"l":0.0000023853,"c":0.0000024297,"v":5158.894731566,"t":1732046400}
+{"o":0.0000024297,"h":0.0000024841,"l":0.0000023478,"c":0.000002387,"v":157512.2547254,"t":1732050000}
+{"o":0.000002387,"h":0.0000024171,"l":0.0000023793,"c":0.0000023967,"v":0.0,"t":1732053600}
+{"o":0.0000023967,"h":0.0000024036,"l":0.0000023071,"c":0.0000023111,"v":643150.1194338539,"t":1732057200}
+{"o":0.0000023111,"h":0.0000023398,"l":0.0000023088,"c":0.0000023258,"v":51222.661298095,"t":1732060800}
+{"o":0.0000023258,"h":0.0000023563,"l":0.0000023164,"c":0.00000235,"v":3420.595543647,"t":1732064400}
+{"o":0.00000235,"h":0.0000023747,"l":0.0000023011,"c":0.0000023408,"v":9728.577370853,"t":1732068000}
+{"o":0.0000023408,"h":0.0000023667,"l":0.0000022819,"c":0.0000022822,"v":63239.773167456,"t":1732071600}
+{"o":0.0000022822,"h":0.000002315,"l":0.000002281,"c":0.0000022946,"v":133571.0,"t":1732075200}
+{"o":0.0000022946,"h":0.0000023039,"l":0.0000022797,"c":0.0000022807,"v":0.0,"t":1732078800}
+{"o":0.0000022807,"h":0.0000022876,"l":0.0000022746,"c":0.0000022834,"v":0.0,"t":1732082400}
+{"o":0.0000022834,"h":0.0000022939,"l":0.0000022471,"c":0.0000022515,"v":620117.805514434,"t":1732086000}
+{"o":0.0000022515,"h":0.0000022551,"l":0.0000022242,"c":0.0000022349,"v":0.0,"t":1732089600}
+{"o":0.0000022349,"h":0.000002245,"l":0.0000022281,"c":0.0000022353,"v":0.0,"t":1732093200}
+{"o":0.0000022353,"h":0.0000022473,"l":0.0000022284,"c":0.0000022447,"v":134549.435441003,"t":1732096800}
+{"o":0.0000022447,"h":0.0000022626,"l":0.0000021795,"c":0.0000021847,"v":500000.0,"t":1732100400}
+{"o":0.0000021847,"h":0.0000022045,"l":0.0000021763,"c":0.0000021951,"v":0.0,"t":1732104000}
+{"o":0.0000021951,"h":0.000002205,"l":0.0000021746,"c":0.0000021774,"v":0.0,"t":1732107600}
+{"o":0.0000021774,"h":0.0000021812,"l":0.0000021418,"c":0.0000021645,"v":0.0,"t":1732111200}
+{"o":0.0000021645,"h":0.0000021998,"l":0.0000021585,"c":0.0000021789,"v":0.0,"t":1732114800}
+{"o":0.0000021789,"h":0.0000022323,"l":0.000002105,"c":0.0000021442,"v":327039.921285618,"t":1732118400}
+{"o":0.0000021442,"h":0.0000021711,"l":0.0000019072,"c":0.0000019385,"v":1961068.388085518,"t":1732122000}
+{"o":0.0000019385,"h":0.0000019439,"l":0.0000019192,"c":0.0000019277,"v":0.0,"t":1732125600}
+{"o":0.0000019277,"h":0.0000019461,"l":0.0000019254,"c":0.0000019284,"v":0.0,"t":1732129200}
+{"o":0.0000019284,"h":0.0000019447,"l":0.0000019089,"c":0.0000019177,"v":11051.895250596,"t":1732132800}
+{"o":0.0000019177,"h":0.0000019358,"l":0.0000018936,"c":0.0000019195,"v":11051.89525,"t":1732136400}
+{"o":0.0000019195,"h":0.0000019303,"l":0.0000019079,"c":0.0000019216,"v":0.0,"t":1732140000}
+{"o":0.0000019216,"h":0.0000019331,"l":0.0000019131,"c":0.0000019273,"v":0.0,"t":1732143600}
+{"o":0.0000019273,"h":0.0000019405,"l":0.0000019035,"c":0.0000019073,"v":297038.621718233,"t":1732147200}
+{"o":0.0000019073,"h":0.0000019195,"l":0.0000018865,"c":0.000001905,"v":290700.729714599,"t":1732150800}
+{"o":0.000001905,"h":0.00000196,"l":0.0000018338,"c":0.0000018683,"v":32294.416596186,"t":1732154400}
+{"o":0.0000018683,"h":0.000001872,"l":0.0000018314,"c":0.0000018386,"v":0.0,"t":1732158000}
+{"o":0.0000018386,"h":0.0000018795,"l":0.0000017944,"c":0.0000018425,"v":20339.875460847,"t":1732161600}
+{"o":0.0000018425,"h":0.0000018955,"l":0.0000018306,"c":0.0000018875,"v":2469.0,"t":1732165200}
+{"o":0.0000018875,"h":0.0000019067,"l":0.0000018666,"c":0.0000018759,"v":12633.838709179,"t":1732168800}
+{"o":0.0000018759,"h":0.0000018759,"l":0.00000184,"c":0.0000018496,"v":0.0,"t":1732172400}
+{"o":0.0000018496,"h":0.000001888,"l":0.0000018411,"c":0.0000018784,"v":42327.981355543,"t":1732176000}
+{"o":0.0000018784,"h":0.0000018828,"l":0.0000018677,"c":0.0000018797,"v":0.0,"t":1732179600}
+{"o":0.0000018797,"h":0.000001892,"l":0.000001873,"c":0.0000018803,"v":0.0,"t":1732183200}
+{"o":0.0000018803,"h":0.0000018952,"l":0.0000018715,"c":0.0000018909,"v":2463.945095673,"t":1732186800}
+{"o":0.0000018909,"h":0.0000018914,"l":0.0000018445,"c":0.0000018718,"v":0.0,"t":1732190400}
+{"o":0.0000018718,"h":0.0000018752,"l":0.0000018218,"c":0.0000018498,"v":0.0,"t":1732194000}
+{"o":0.0000018498,"h":0.0000019105,"l":0.0000017992,"c":0.0000018293,"v":201227.953025277,"t":1732197600}
+{"o":0.0000018293,"h":0.0000018885,"l":0.0000018212,"c":0.0000018469,"v":0.0,"t":1732201200}
+{"o":0.0000018469,"h":0.0000018516,"l":0.0000018015,"c":0.0000018063,"v":0.0,"t":1732204800}
+{"o":0.0000018063,"h":0.0000018148,"l":0.0000017754,"c":0.0000017867,"v":0.0,"t":1732208400}
+{"o":0.0000017867,"h":0.0000017952,"l":0.0000017742,"c":0.0000017807,"v":0.0,"t":1732212000}
+{"o":0.0000017807,"h":0.0000018141,"l":0.0000017712,"c":0.0000018093,"v":0.0,"t":1732215600}
+{"o":0.0000018093,"h":0.0000018168,"l":0.0000017885,"c":0.0000018075,"v":0.0,"t":1732219200}
+{"o":0.0000018075,"h":0.0000018975,"l":0.0000017984,"c":0.000001896,"v":5270.759693785,"t":1732222800}
+{"o":0.000001896,"h":0.0000018975,"l":0.0000018797,"c":0.0000018836,"v":9151.852509715,"t":1732226400}
+{"o":0.0000018836,"h":0.0000018845,"l":0.0000018652,"c":0.0000018729,"v":0.0,"t":1732230000}
+{"o":0.0000018729,"h":0.0000018906,"l":0.0000018564,"c":0.0000018879,"v":0.0,"t":1732233600}
+{"o":0.0000018879,"h":0.0000019105,"l":0.0000018664,"c":0.0000018918,"v":50651.746697538,"t":1732237200}
+{"o":0.0000018918,"h":0.0000018918,"l":0.0000018581,"c":0.0000018706,"v":0.0,"t":1732240800}
+{"o":0.0000018706,"h":0.000001931,"l":0.0000018245,"c":0.0000018799,"v":83063.024351237,"t":1732244400}
+{"o":0.0000018799,"h":0.0000018974,"l":0.0000018603,"c":0.0000018735,"v":26870.682679809,"t":1732248000}
+{"o":0.0000018735,"h":0.0000018998,"l":0.0000018619,"c":0.0000018948,"v":34019.814850685,"t":1732251600}
+{"o":0.0000018948,"h":0.0000019139,"l":0.0000018897,"c":0.0000019039,"v":0.0,"t":1732255200}
+{"o":0.0000019039,"h":0.0000019092,"l":0.0000018654,"c":0.0000018751,"v":27330.50094222,"t":1732258800}
+{"o":0.0000018751,"h":0.0000018804,"l":0.0000018638,"c":0.000001872,"v":0.0,"t":1732262400}
+{"o":0.000001872,"h":0.0000019076,"l":0.0000018706,"c":0.0000018948,"v":92930.229909671,"t":1732266000}
+{"o":0.0000018948,"h":0.0000019079,"l":0.00000189,"c":0.0000019038,"v":0.0,"t":1732269600}
+{"o":0.0000019038,"h":0.0000019111,"l":0.0000018661,"c":0.0000018672,"v":92930.229909671,"t":1732273200}
+{"o":0.0000018672,"h":0.0000019445,"l":0.0000018596,"c":0.0000019338,"v":490101.2835370781,"t":1732276800}
+{"o":0.0000019338,"h":0.0000019893,"l":0.0000018347,"c":0.0000018704,"v":790399.7564831889,"t":1732280400}
+{"o":0.0000018704,"h":0.0000018897,"l":0.0000018561,"c":0.0000018832,"v":0.0,"t":1732284000}
+{"o":0.0000018832,"h":0.0000019252,"l":0.0000018538,"c":0.0000018919,"v":168868.890346322,"t":1732287600}
+{"o":0.0000018919,"h":0.0000019174,"l":0.0000018732,"c":0.000001882,"v":57635.640741007,"t":1732291200}
+{"o":0.000001882,"h":0.0000019229,"l":0.0000018661,"c":0.0000018779,"v":211632.652185196,"t":1732294800}
+{"o":0.0000018779,"h":0.00000191,"l":0.0000018545,"c":0.0000018703,"v":11067.595141588,"t":1732298400}
+{"o":0.0000018703,"h":0.0000018912,"l":0.0000018536,"c":0.0000018719,"v":10920.159666821,"t":1732302000}
+{"o":0.0000018719,"h":0.0000018936,"l":0.0000018612,"c":0.0000018796,"v":170758.555613229,"t":1732305600}
+{"o":0.0000018796,"h":0.0000019051,"l":0.0000018595,"c":0.0000018784,"v":111753.922932943,"t":1732309200}
+{"o":0.0000018784,"h":0.000001914,"l":0.0000018618,"c":0.0000019102,"v":375754.872745491,"t":1732312800}
+{"o":0.0000019102,"h":0.0000019661,"l":0.0000018941,"c":0.0000019402,"v":1773664.0263061849,"t":1732316400}
+{"o":0.0000019402,"h":0.0000019697,"l":0.0000019056,"c":0.0000019227,"v":619092.9923240941,"t":1732320000}
+{"o":0.0000019227,"h":0.0000019293,"l":0.0000018572,"c":0.0000018648,"v":444034.5299564389,"t":1732323600}
+{"o":0.0000018648,"h":0.0000018886,"l":0.0000017796,"c":0.0000018313,"v":1545658.5480533908,"t":1732327200}
+{"o":0.0000018313,"h":0.0000018367,"l":0.0000018094,"c":0.0000018102,"v":0.0,"t":1732330800}
+{"o":0.0000018102,"h":0.0000018129,"l":0.0000017638,"c":0.0000017753,"v":0.0,"t":1732334400}
+{"o":0.0000017753,"h":0.0000018541,"l":0.0000017676,"c":0.0000018418,"v":13334.583546174,"t":1732338000}
+{"o":0.0000018418,"h":0.0000018525,"l":0.0000018389,"c":0.0000018486,"v":20524.848206264,"t":1732341600}
+{"o":0.0000018486,"h":0.0000018606,"l":0.0000018392,"c":0.0000018551,"v":0.0,"t":1732345200}
+{"o":0.0000018551,"h":0.0000018717,"l":0.0000018467,"c":0.0000018573,"v":0.0,"t":1732348800}
+{"o":0.0000018573,"h":0.000001866,"l":0.0000018494,"c":0.0000018599,"v":144672.785261578,"t":1732352400}
+{"o":0.0000018599,"h":0.0000018723,"l":0.0000018104,"c":0.0000018272,"v":681013.443299596,"t":1732356000}
+{"o":0.0000018272,"h":0.0000018416,"l":0.000001823,"c":0.0000018322,"v":0.0,"t":1732359600}
+{"o":0.0000018322,"h":0.0000018332,"l":0.0000018163,"c":0.000001821,"v":0.0,"t":1732363200}
+{"o":0.000001821,"h":0.0000018376,"l":0.0000018029,"c":0.0000018189,"v":422698.183952618,"t":1732366800}
+{"o":0.0000018189,"h":0.0000018327,"l":0.0000017937,"c":0.0000018032,"v":422613.391021001,"t":1732370400}
+{"o":0.0000018032,"h":0.0000018255,"l":0.0000017041,"c":0.000001729,"v":919414.233779082,"t":1732374000}
+{"o":0.000001729,"h":0.0000017625,"l":0.0000017253,"c":0.0000017498,"v":0.0,"t":1732377600}
+{"o":0.0000017498,"h":0.0000017627,"l":0.0000017393,"c":0.0000017453,"v":0.0,"t":1732381200}
+{"o":0.0000017453,"h":0.0000017784,"l":0.000001734,"c":0.0000017706,"v":709902.578673595,"t":1732384800}
+{"o":0.0000017706,"h":0.0000017855,"l":0.0000017671,"c":0.0000017834,"v":0.0,"t":1732388400}
+{"o":0.0000017834,"h":0.0000017969,"l":0.000001775,"c":0.000001776,"v":0.0,"t":1732392000}
+{"o":0.000001776,"h":0.0000017871,"l":0.0000017739,"c":0.0000017766,"v":0.0,"t":1732395600}
+{"o":0.0000017766,"h":0.0000017887,"l":0.0000017653,"c":0.000001773,"v":25524.847396514,"t":1732399200}
+{"o":0.000001773,"h":0.000001791,"l":0.0000017709,"c":0.0000017775,"v":16693.341942388,"t":1732402800}
+{"o":0.0000017775,"h":0.0000017847,"l":0.0000017536,"c":0.0000017596,"v":16693.341942388,"t":1732406400}
+{"o":0.0000017596,"h":0.0000018665,"l":0.0000017482,"c":0.0000018607,"v":1103845.4332702199,"t":1732410000}
+{"o":0.0000018607,"h":0.0000020079,"l":0.0000018543,"c":0.0000020014,"v":1265249.3442352731,"t":1732413600}
+{"o":0.0000020014,"h":0.0000023502,"l":0.0000019967,"c":0.0000020778,"v":3516664.4261399047,"t":1732417200}
+{"o":0.0000020778,"h":0.0000021173,"l":0.0000020728,"c":0.0000021044,"v":12283.582894955,"t":1732420800}
+{"o":0.0000021044,"h":0.000002155,"l":0.0000021012,"c":0.0000021251,"v":305278.085015157,"t":1732424400}
+{"o":0.0000021251,"h":0.0000021365,"l":0.0000020859,"c":0.0000021119,"v":472296.903310839,"t":1732428000}
+{"o":0.0000021119,"h":0.0000021215,"l":0.0000021,"c":0.0000021123,"v":55717.963117777,"t":1732431600}
+{"o":0.0000021123,"h":0.0000021372,"l":0.0000020872,"c":0.0000021094,"v":76461.093504302,"t":1732435200}
+{"o":0.0000021094,"h":0.0000021331,"l":0.0000020996,"c":0.0000021079,"v":94912.575862859,"t":1732438800}
+{"o":0.0000021079,"h":0.0000021559,"l":0.000002104,"c":0.0000021415,"v":15530.508029925,"t":1732442400}
+{"o":0.0000021415,"h":0.0000021844,"l":0.0000020359,"c":0.0000020678,"v":815804.1328377579,"t":1732446000}
+{"o":0.0000020678,"h":0.000002132,"l":0.0000019642,"c":0.0000020082,"v":372530.410659692,"t":1732449600}
+{"o":0.0000020082,"h":0.0000020329,"l":0.0000019021,"c":0.0000019127,"v":858945.8785220711,"t":1732453200}
+{"o":0.0000019127,"h":0.0000019506,"l":0.0000018903,"c":0.000001896,"v":267718.687489252,"t":1732456800}
+{"o":0.000001896,"h":0.0000019359,"l":0.0000018926,"c":0.0000019315,"v":42197.366760674,"t":1732460400}
+{"o":0.0000019315,"h":0.0000019449,"l":0.0000018749,"c":0.0000019195,"v":213761.461341277,"t":1732464000}
+{"o":0.0000019195,"h":0.0000019487,"l":0.0000019104,"c":0.000001924,"v":176758.059048385,"t":1732467600}
+{"o":0.000001924,"h":0.0000019552,"l":0.0000019012,"c":0.0000019245,"v":190841.69173745,"t":1732471200}
+{"o":0.0000019245,"h":0.0000019414,"l":0.0000018939,"c":0.0000019309,"v":509482.97276176,"t":1732474800}
+{"o":0.0000019309,"h":0.0000020646,"l":0.0000019126,"c":0.0000019752,"v":1921138.0129146979,"t":1732478400}
+{"o":0.0000019752,"h":0.0000020668,"l":0.0000019702,"c":0.0000020538,"v":1004363.2370627648,"t":1732482000}
+{"o":0.0000020538,"h":0.0000021362,"l":0.0000020271,"c":0.000002113,"v":1476000.7952416018,"t":1732485600}
+{"o":0.000002113,"h":0.0000022426,"l":0.0000020938,"c":0.0000022306,"v":1600723.4277080672,"t":1732489200}
+{"o":0.0000022306,"h":0.0000023658,"l":0.0000022161,"c":0.0000023578,"v":986941.694065904,"t":1732492800}
+{"o":0.0000023578,"h":0.0000027299,"l":0.0000022692,"c":0.0000026824,"v":3969825.8673055237,"t":1732496400}
+{"o":0.0000026824,"h":0.0000027662,"l":0.0000024881,"c":0.0000025037,"v":2025725.5421535762,"t":1732500000}
+{"o":0.0000025037,"h":0.0000047376,"l":0.0000024118,"c":0.0000029687,"v":23538298.9100463204,"t":1732503600}
+{"o":0.0000029687,"h":0.000003113,"l":0.0000029512,"c":0.0000030088,"v":1792833.6851386994,"t":1732507200}
+{"o":0.0000030088,"h":0.0000033575,"l":0.0000026057,"c":0.0000026145,"v":6019682.2109436346,"t":1732510800}
+{"o":0.0000026145,"h":0.0000026303,"l":0.0000024279,"c":0.000002448,"v":1116297.391099791,"t":1732514400}
+{"o":0.000002448,"h":0.0000025055,"l":0.0000024272,"c":0.0000024869,"v":424522.250331159,"t":1732518000}
+{"o":0.0000024869,"h":0.0000024896,"l":0.0000024503,"c":0.0000024544,"v":117078.241166674,"t":1732521600}
+{"o":0.0000024544,"h":0.000002536,"l":0.000002437,"c":0.000002481,"v":431083.547285607,"t":1732525200}
+{"o":0.000002481,"h":0.0000025144,"l":0.0000024514,"c":0.0000024687,"v":31655.141293515,"t":1732528800}
+{"o":0.0000024687,"h":0.0000025121,"l":0.0000024656,"c":0.000002483,"v":67833.493097663,"t":1732532400}
+{"o":0.000002483,"h":0.0000025025,"l":0.0000024123,"c":0.0000024258,"v":493349.8850842441,"t":1732536000}
+{"o":0.0000024258,"h":0.000002471,"l":0.0000023666,"c":0.0000024184,"v":42718.271509576,"t":1732539600}
+{"o":0.0000024184,"h":0.0000024873,"l":0.0000023708,"c":0.0000024403,"v":220764.548814892,"t":1732543200}
+{"o":0.0000024403,"h":0.0000025099,"l":0.0000023129,"c":0.0000023551,"v":390400.184621211,"t":1732546800}
+{"o":0.0000023551,"h":0.0000023903,"l":0.000002171,"c":0.0000021988,"v":1265444.622556343,"t":1732550400}
+{"o":0.0000021988,"h":0.0000022555,"l":0.0000020358,"c":0.0000020633,"v":1011581.1059920311,"t":1732554000}
+{"o":0.0000020633,"h":0.0000021026,"l":0.0000020445,"c":0.0000020677,"v":732149.623749994,"t":1732557600}
+{"o":0.0000020677,"h":0.000002131,"l":0.0000020283,"c":0.0000021026,"v":719352.3784693929,"t":1732561200}
+{"o":0.0000021026,"h":0.000002114,"l":0.0000020861,"c":0.0000021003,"v":0.0,"t":1732564800}
+{"o":0.0000021003,"h":0.000002144,"l":0.0000019799,"c":0.0000019994,"v":921628.833030347,"t":1732568400}
+{"o":0.0000019994,"h":0.0000020635,"l":0.0000019452,"c":0.0000019647,"v":200000.0,"t":1732572000}
+{"o":0.0000019647,"h":0.0000019898,"l":0.0000019455,"c":0.0000019841,"v":52386.304918385,"t":1732575600}
+{"o":0.0000019841,"h":0.0000019899,"l":0.0000019373,"c":0.0000019637,"v":303354.333796907,"t":1732579200}
+{"o":0.0000019637,"h":0.000002002,"l":0.0000019182,"c":0.0000019765,"v":875121.623675401,"t":1732582800}
+{"o":0.0000019765,"h":0.0000024673,"l":0.0000019597,"c":0.0000023927,"v":4793067.7947676238,"t":1732586400}
+{"o":0.0000023927,"h":0.0000028487,"l":0.0000023742,"c":0.0000027577,"v":6436396.7044582386,"t":1732590000}
+{"o":0.0000027577,"h":0.0000027748,"l":0.0000026504,"c":0.0000026835,"v":1970488.3978597929,"t":1732593600}
+{"o":0.0000026835,"h":0.0000029281,"l":0.0000026611,"c":0.0000027369,"v":3265669.7868819125,"t":1732597200}
+{"o":0.0000027369,"h":0.0000028134,"l":0.000002726,"c":0.0000027446,"v":669034.7182845199,"t":1732600800}
+{"o":0.0000027446,"h":0.0000029816,"l":0.0000027387,"c":0.0000029054,"v":2789816.8930790732,"t":1732604400}
+{"o":0.0000029054,"h":0.0000031358,"l":0.0000027423,"c":0.0000030699,"v":3898175.7939500711,"t":1732608000}
+{"o":0.0000030699,"h":0.0000032194,"l":0.0000029858,"c":0.0000030588,"v":2455617.0845586001,"t":1732611600}
+{"o":0.0000030588,"h":0.000003166,"l":0.0000029201,"c":0.0000030206,"v":1969796.2590379894,"t":1732615200}
+{"o":0.0000030206,"h":0.0000032043,"l":0.0000029556,"c":0.0000031192,"v":1461190.8737828217,"t":1732618800}
+{"o":0.0000031192,"h":0.0000033729,"l":0.0000029752,"c":0.000003185,"v":6234847.4485046919,"t":1732622400}
+{"o":0.000003185,"h":0.0000033727,"l":0.0000031489,"c":0.0000033475,"v":1285132.7531818959,"t":1732626000}
+{"o":0.0000033475,"h":0.0000033961,"l":0.0000031674,"c":0.0000032665,"v":2073896.5975748617,"t":1732629600}
+{"o":0.0000032665,"h":0.00000404,"l":0.0000031788,"c":0.0000039002,"v":4697953.6723816246,"t":1732633200}
+{"o":0.0000039002,"h":0.0000046086,"l":0.0000037393,"c":0.0000044322,"v":3375534.696032464,"t":1732636800}
+{"o":0.0000044322,"h":0.0000045505,"l":0.0000038575,"c":0.0000039064,"v":3737861.6489202408,"t":1732640400}
+{"o":0.0000039064,"h":0.0000054293,"l":0.0000034685,"c":0.0000037053,"v":13457351.4788553584,"t":1732644000}
+{"o":0.0000037053,"h":0.0000039459,"l":0.0000035887,"c":0.0000036278,"v":2883326.3065713746,"t":1732647600}
+{"o":0.0000036278,"h":0.0000041734,"l":0.0000035662,"c":0.0000040306,"v":4936992.7871557241,"t":1732651200}
+{"o":0.0000040306,"h":0.0000045428,"l":0.000003515,"c":0.0000035898,"v":8812425.8358130082,"t":1732654800}
+{"o":0.0000035898,"h":0.0000049772,"l":0.00000351,"c":0.0000041118,"v":16917587.1688381545,"t":1732658400}
+{"o":0.0000041118,"h":0.0000060248,"l":0.0000040738,"c":0.0000043068,"v":13937812.0858448949,"t":1732662000}
+{"o":0.0000043068,"h":0.0000046471,"l":0.0000041963,"c":0.0000045435,"v":2007928.0316034623,"t":1732665600}
+{"o":0.0000045435,"h":0.0000047111,"l":0.0000041576,"c":0.0000042038,"v":2913936.576331899,"t":1732669200}
+{"o":0.0000042038,"h":0.0000047154,"l":0.0000041173,"c":0.0000046417,"v":3998953.3849182939,"t":1732672800}
+{"o":0.0000046417,"h":0.0000052403,"l":0.0000046401,"c":0.000004916,"v":2686529.2747847657,"t":1732676400}
+{"o":0.000004916,"h":0.0000053067,"l":0.0000048688,"c":0.0000051399,"v":1850732.7065082171,"t":1732680000}
+{"o":0.0000051399,"h":0.0000053183,"l":0.0000050876,"c":0.0000051935,"v":1657297.3226673352,"t":1732683600}
+{"o":0.0000051935,"h":0.0000053195,"l":0.0000050037,"c":0.0000051281,"v":1660300.7262648672,"t":1732687200}
+{"o":0.0000051281,"h":0.0000052331,"l":0.0000049741,"c":0.0000050943,"v":1387876.9783744635,"t":1732690800}
+{"o":0.0000050943,"h":0.000005138,"l":0.0000047322,"c":0.0000048621,"v":1214476.719260894,"t":1732694400}
+{"o":0.0000048621,"h":0.0000049462,"l":0.0000047585,"c":0.0000048033,"v":1015356.1614355769,"t":1732698000}
+{"o":0.0000048033,"h":0.0000048817,"l":0.0000045149,"c":0.0000045376,"v":2653254.6837617578,"t":1732701600}
+{"o":0.0000045376,"h":0.0000045726,"l":0.0000041106,"c":0.0000041847,"v":1382438.9326185933,"t":1732705200}
+{"o":0.0000041847,"h":0.0000049267,"l":0.000004178,"c":0.0000044191,"v":6858187.7570738913,"t":1732708800}
+{"o":0.0000044191,"h":0.0000044462,"l":0.0000042222,"c":0.0000043751,"v":862654.7437629699,"t":1732712400}
+{"o":0.0000043751,"h":0.0000044771,"l":0.0000042325,"c":0.0000043485,"v":1061660.1395951188,"t":1732716000}
+{"o":0.0000043485,"h":0.0000049838,"l":0.0000042949,"c":0.0000049087,"v":2308747.4866668726,"t":1732719600}
+{"o":0.0000049087,"h":0.0000049592,"l":0.0000045384,"c":0.0000045962,"v":955903.5899955609,"t":1732723200}
+{"o":0.0000045962,"h":0.0000047871,"l":0.0000045545,"c":0.0000046037,"v":955226.3752773171,"t":1732726800}
+{"o":0.0000046037,"h":0.0000047067,"l":0.0000045302,"c":0.0000046114,"v":442416.397287749,"t":1732730400}
+{"o":0.0000046114,"h":0.0000046286,"l":0.0000043087,"c":0.0000043439,"v":1550377.4653994101,"t":1732734000}
+{"o":0.0000043439,"h":0.0000043764,"l":0.0000039614,"c":0.0000039843,"v":1179438.732660681,"t":1732737600}
+{"o":0.0000039843,"h":0.0000040728,"l":0.0000037597,"c":0.0000037977,"v":798003.396519596,"t":1732741200}
+{"o":0.0000037977,"h":0.0000038814,"l":0.0000036661,"c":0.0000036868,"v":748478.093774813,"t":1732744800}
+{"o":0.0000036868,"h":0.0000037024,"l":0.0000035044,"c":0.0000035234,"v":738442.019035446,"t":1732748400}
+{"o":0.0000035234,"h":0.000003559,"l":0.0000034224,"c":0.0000034787,"v":456550.4043194141,"t":1732752000}
+{"o":0.0000034787,"h":0.0000035206,"l":0.0000031912,"c":0.0000032133,"v":1263690.2620581498,"t":1732755600}
+{"o":0.0000032133,"h":0.0000032724,"l":0.0000030899,"c":0.000003136,"v":708919.8656237609,"t":1732759200}
+{"o":0.000003136,"h":0.0000031982,"l":0.0000031003,"c":0.0000031373,"v":48116.880045744,"t":1732762800}
+{"o":0.0000031373,"h":0.0000031542,"l":0.0000030224,"c":0.0000030631,"v":731429.551948786,"t":1732766400}
+{"o":0.0000030631,"h":0.0000031362,"l":0.0000029976,"c":0.0000031133,"v":821116.731441086,"t":1732770000}
+{"o":0.0000031133,"h":0.000003204,"l":0.0000031071,"c":0.0000031536,"v":88387.028149378,"t":1732773600}
+{"o":0.0000031536,"h":0.0000032153,"l":0.0000030892,"c":0.0000031095,"v":176174.223149362,"t":1732777200}
+{"o":0.0000031095,"h":0.0000031521,"l":0.0000030858,"c":0.0000031036,"v":442556.90630983,"t":1732780800}
+{"o":0.0000031036,"h":0.0000034602,"l":0.0000030774,"c":0.0000032662,"v":3307470.891392916,"t":1732784400}
+{"o":0.0000032662,"h":0.0000033211,"l":0.0000031967,"c":0.0000032208,"v":566618.2663665729,"t":1732788000}
+{"o":0.0000032208,"h":0.0000032406,"l":0.0000031293,"c":0.0000031381,"v":531922.21784342,"t":1732791600}
+{"o":0.0000031381,"h":0.0000031969,"l":0.0000030844,"c":0.000003108,"v":372489.468111594,"t":1732795200}
+{"o":0.000003108,"h":0.0000031708,"l":0.0000030599,"c":0.0000031214,"v":231172.488304116,"t":1732798800}
+{"o":0.0000031214,"h":0.0000031911,"l":0.0000030593,"c":0.0000030977,"v":1053660.3572772341,"t":1732802400}
+{"o":0.0000030977,"h":0.0000031383,"l":0.0000030378,"c":0.0000030858,"v":318429.479523339,"t":1732806000}
+{"o":0.0000030858,"h":0.0000030933,"l":0.0000030164,"c":0.0000030403,"v":406139.7846992179,"t":1732809600}
+{"o":0.0000030403,"h":0.000003165,"l":0.0000030102,"c":0.0000031588,"v":1301639.2063240262,"t":1732813200}
+{"o":0.0000031588,"h":0.00000317,"l":0.0000028053,"c":0.0000028207,"v":1990900.6946520102,"t":1732816800}
+{"o":0.0000028207,"h":0.0000028754,"l":0.0000027987,"c":0.000002849,"v":483285.5676703681,"t":1732820400}
+{"o":0.000002849,"h":0.0000029658,"l":0.0000028407,"c":0.0000029401,"v":549363.1647965551,"t":1732824000}
+{"o":0.0000029401,"h":0.000003038,"l":0.0000029265,"c":0.0000029552,"v":893552.2176954481,"t":1732827600}
+{"o":0.0000029552,"h":0.0000030346,"l":0.0000029188,"c":0.0000029777,"v":571952.045738533,"t":1732831200}
+{"o":0.0000029777,"h":0.0000030152,"l":0.0000029239,"c":0.0000029331,"v":558442.0817799501,"t":1732834800}
+{"o":0.0000029331,"h":0.0000029443,"l":0.0000028232,"c":0.0000028453,"v":672880.3913296511,"t":1732838400}
+{"o":0.0000028453,"h":0.0000028689,"l":0.0000027145,"c":0.0000027179,"v":672820.246667154,"t":1732842000}
+{"o":0.0000027179,"h":0.0000027707,"l":0.0000026724,"c":0.0000027081,"v":173474.82405221,"t":1732845600}
+{"o":0.0000027081,"h":0.0000027438,"l":0.0000026907,"c":0.0000027307,"v":41763.772794616,"t":1732849200}
+{"o":0.0000027307,"h":0.0000027951,"l":0.0000027071,"c":0.000002766,"v":498223.8672648739,"t":1732852800}
+{"o":0.000002766,"h":0.000002791,"l":0.0000027123,"c":0.0000027598,"v":456813.539723133,"t":1732856400}
+{"o":0.0000027598,"h":0.0000027686,"l":0.0000027334,"c":0.0000027552,"v":134765.175890391,"t":1732860000}
+{"o":0.0000027552,"h":0.0000027919,"l":0.000002697,"c":0.0000027403,"v":36463.165905785,"t":1732863600}
+{"o":0.0000027403,"h":0.0000027665,"l":0.0000027017,"c":0.0000027343,"v":335039.451663732,"t":1732867200}
+{"o":0.0000027343,"h":0.0000027489,"l":0.0000026968,"c":0.000002702,"v":576615.449108443,"t":1732870800}
+{"o":0.000002702,"h":0.0000027218,"l":0.0000026771,"c":0.0000026813,"v":166157.69420027,"t":1732874400}
+{"o":0.0000026813,"h":0.000002735,"l":0.0000026407,"c":0.000002693,"v":16108.169753821,"t":1732878000}
+{"o":0.000002693,"h":0.0000027432,"l":0.0000026582,"c":0.0000027066,"v":89885.831574999,"t":1732881600}
+{"o":0.0000027066,"h":0.0000027358,"l":0.0000026931,"c":0.0000027223,"v":318118.311120534,"t":1732885200}
+{"o":0.0000027223,"h":0.0000027665,"l":0.0000027042,"c":0.0000027312,"v":159765.656754232,"t":1732888800}
+{"o":0.0000027312,"h":0.0000027751,"l":0.000002632,"c":0.0000026638,"v":629016.5416035741,"t":1732892400}
+{"o":0.0000026638,"h":0.0000026885,"l":0.0000026131,"c":0.0000026517,"v":138275.808480699,"t":1732896000}
+{"o":0.0000026517,"h":0.0000026727,"l":0.0000025704,"c":0.0000025947,"v":355248.914366569,"t":1732899600}
+{"o":0.0000025947,"h":0.0000026142,"l":0.0000025708,"c":0.000002585,"v":17977.623549204,"t":1732903200}
+{"o":0.000002585,"h":0.0000026166,"l":0.0000025791,"c":0.0000025889,"v":63251.846866731,"t":1732906800}
+{"o":0.0000025889,"h":0.0000026125,"l":0.0000025216,"c":0.0000025473,"v":412845.1555406781,"t":1732910400}
+{"o":0.0000025473,"h":0.00000256,"l":0.0000025189,"c":0.0000025206,"v":37787.329178577,"t":1732914000}
+{"o":0.0000025206,"h":0.0000025917,"l":0.0000025051,"c":0.0000025706,"v":216102.863121184,"t":1732917600}
+{"o":0.0000025706,"h":0.0000025794,"l":0.0000025417,"c":0.0000025569,"v":34071.796993783,"t":1732921200}
+{"o":0.0000025569,"h":0.0000025942,"l":0.0000025458,"c":0.0000025751,"v":21278.119480184,"t":1732924800}
+{"o":0.0000025751,"h":0.0000025925,"l":0.000002526,"c":0.0000025421,"v":101931.783906322,"t":1732928400}
+{"o":0.0000025421,"h":0.0000025564,"l":0.0000025224,"c":0.0000025361,"v":3159.17561451,"t":1732932000}
+{"o":0.0000025361,"h":0.0000025577,"l":0.0000025173,"c":0.0000025211,"v":8779.566263169,"t":1732935600}
+{"o":0.0000025211,"h":0.0000025404,"l":0.0000025098,"c":0.0000025193,"v":139572.149817199,"t":1732939200}
+{"o":0.0000025193,"h":0.00000255,"l":0.0000025028,"c":0.0000025156,"v":17775.813113773,"t":1732942800}
+{"o":0.0000025156,"h":0.0000025343,"l":0.0000024823,"c":0.000002507,"v":48580.962919297,"t":1732946400}
+{"o":0.000002507,"h":0.000002531,"l":0.0000024722,"c":0.0000025083,"v":11768.147934957,"t":1732950000}
+{"o":0.0000025083,"h":0.0000025249,"l":0.0000024961,"c":0.0000025166,"v":12017.71212452,"t":1732953600}
+{"o":0.0000025166,"h":0.0000025271,"l":0.0000024821,"c":0.0000024939,"v":174015.853485333,"t":1732957200}
+{"o":0.0000024939,"h":0.000002531,"l":0.0000024427,"c":0.0000024833,"v":2400.0,"t":1732960800}
+{"o":0.0000024833,"h":0.0000025031,"l":0.0000024571,"c":0.0000024781,"v":10538.772370946,"t":1732964400}
+{"o":0.0000024781,"h":0.0000024907,"l":0.0000024594,"c":0.0000024773,"v":33335.905435498,"t":1732968000}
+{"o":0.0000024773,"h":0.0000024982,"l":0.0000024436,"c":0.0000024691,"v":116315.366233114,"t":1732971600}
+{"o":0.0000024691,"h":0.000002492,"l":0.0000024405,"c":0.0000024663,"v":87339.791585573,"t":1732975200}
+{"o":0.0000024663,"h":0.0000024774,"l":0.000002455,"c":0.0000024585,"v":0.0,"t":1732978800}
+{"o":0.0000024585,"h":0.0000024669,"l":0.0000024425,"c":0.0000024474,"v":29857.174972462,"t":1732982400}
+{"o":0.0000024474,"h":0.0000024645,"l":0.0000024383,"c":0.0000024544,"v":54859.088944481,"t":1732986000}
+{"o":0.0000024544,"h":0.0000024928,"l":0.0000024352,"c":0.0000024707,"v":383867.427983312,"t":1732989600}
+{"o":0.0000024707,"h":0.0000024901,"l":0.0000024428,"c":0.0000024551,"v":202242.837017921,"t":1732993200}
+{"o":0.0000024551,"h":0.0000024589,"l":0.0000023996,"c":0.0000024069,"v":201905.131857873,"t":1732996800}
+{"o":0.0000024069,"h":0.0000024173,"l":0.0000024041,"c":0.0000024101,"v":81225.573169539,"t":1733000400}
+{"o":0.0000024101,"h":0.0000024388,"l":0.0000023324,"c":0.000002355,"v":379155.585056333,"t":1733004000}
+{"o":0.000002355,"h":0.0000024701,"l":0.0000023392,"c":0.0000024673,"v":696406.337064655,"t":1733007600}
+{"o":0.0000024673,"h":0.000002489,"l":0.0000024392,"c":0.0000024721,"v":66123.434791171,"t":1733011200}
+{"o":0.0000024721,"h":0.0000026892,"l":0.0000024337,"c":0.0000026299,"v":1912461.6473600413,"t":1733014800}
+{"o":0.0000026299,"h":0.0000068179,"l":0.0000025189,"c":0.0000068039,"v":33744287.5844987258,"t":1733018400}
+{"o":0.0000068039,"h":0.0000070738,"l":0.0000038811,"c":0.0000040801,"v":27064938.180378519,"t":1733022000}
+{"o":0.0000040801,"h":0.0000048659,"l":0.0000037928,"c":0.0000044388,"v":14089670.6337033007,"t":1733025600}
+{"o":0.0000044388,"h":0.0000054445,"l":0.0000044381,"c":0.0000045015,"v":7963794.1466502044,"t":1733029200}
+{"o":0.0000045015,"h":0.0000048584,"l":0.0000042771,"c":0.0000045147,"v":4421336.6931088222,"t":1733032800}
+{"o":0.0000045147,"h":0.0000051495,"l":0.0000044491,"c":0.0000050696,"v":4226416.1298513254,"t":1733036400}
+{"o":0.0000050696,"h":0.0000057754,"l":0.0000048485,"c":0.0000056991,"v":3480636.8470872995,"t":1733040000}
+{"o":0.0000056991,"h":0.0000064661,"l":0.0000051429,"c":0.0000064495,"v":6512588.9510441404,"t":1733043600}
+{"o":0.0000064495,"h":0.0000080745,"l":0.000005367,"c":0.0000078556,"v":20368124.7893881239,"t":1733047200}
+{"o":0.0000078556,"h":0.0000078573,"l":0.0000056708,"c":0.0000057841,"v":6204179.9074399369,"t":1733050800}
+{"o":0.0000057841,"h":0.0000058243,"l":0.0000052898,"c":0.0000054912,"v":2111549.604289908,"t":1733054400}
+{"o":0.0000054912,"h":0.0000061358,"l":0.0000053662,"c":0.0000060919,"v":4773130.6171914246,"t":1733058000}
+{"o":0.0000060919,"h":0.0000067178,"l":0.000005205,"c":0.0000057437,"v":11050275.3942457363,"t":1733061600}
+{"o":0.0000057437,"h":0.0000066359,"l":0.0000056564,"c":0.0000059328,"v":7382140.1024164194,"t":1733065200}
+{"o":0.0000059328,"h":0.0000066312,"l":0.0000058287,"c":0.0000059564,"v":5969841.9757409962,"t":1733068800}
+{"o":0.0000059564,"h":0.0000060014,"l":0.0000049033,"c":0.0000050122,"v":3727357.5817919201,"t":1733072400}
+{"o":0.0000050122,"h":0.0000053335,"l":0.0000049872,"c":0.0000052701,"v":1793241.1880789765,"t":1733076000}
+{"o":0.0000052701,"h":0.0000071302,"l":0.0000052178,"c":0.0000070899,"v":4090577.705661722,"t":1733079600}
+{"o":0.0000070899,"h":0.0000073756,"l":0.0000062095,"c":0.0000062377,"v":5560852.2986725094,"t":1733083200}
+{"o":0.0000062377,"h":0.0000078991,"l":0.0000061734,"c":0.0000077985,"v":3338845.4700363046,"t":1733086800}
+{"o":0.0000077985,"h":0.0000090013,"l":0.000006674,"c":0.0000067666,"v":7483005.7194822589,"t":1733090400}
+{"o":0.0000067666,"h":0.0000071848,"l":0.0000060151,"c":0.0000061834,"v":6354478.7579941219,"t":1733094000}
+{"o":0.0000061834,"h":0.0000079134,"l":0.0000061213,"c":0.0000078642,"v":5302987.710608392,"t":1733097600}
+{"o":0.0000078642,"h":0.0000079931,"l":0.0000062209,"c":0.0000065556,"v":6207883.901160311,"t":1733101200}
+{"o":0.0000065556,"h":0.0000074481,"l":0.0000062064,"c":0.0000073149,"v":2732050.2905828469,"t":1733104800}
+{"o":0.0000073149,"h":0.0000075258,"l":0.0000057507,"c":0.0000059094,"v":2453347.8457003706,"t":1733108400}
+{"o":0.0000059094,"h":0.0000059949,"l":0.0000051394,"c":0.0000051588,"v":1666427.1299395617,"t":1733112000}
+{"o":0.0000051588,"h":0.0000052076,"l":0.0000045943,"c":0.0000046523,"v":1257023.513921384,"t":1733115600}
+{"o":0.0000046523,"h":0.0000047122,"l":0.0000042036,"c":0.0000042226,"v":1249289.6796246679,"t":1733119200}
+{"o":0.0000042226,"h":0.0000042848,"l":0.0000041221,"c":0.0000041724,"v":600924.2137640401,"t":1733122800}
+{"o":0.0000041724,"h":0.0000043263,"l":0.0000036791,"c":0.0000037402,"v":1831931.7104942838,"t":1733126400}
+{"o":0.0000037402,"h":0.0000037721,"l":0.0000036004,"c":0.0000036106,"v":641886.80975225,"t":1733130000}
+{"o":0.0000036106,"h":0.0000037036,"l":0.0000034685,"c":0.0000035358,"v":443082.8899901261,"t":1733133600}
+{"o":0.0000035358,"h":0.0000035716,"l":0.000003505,"c":0.0000035266,"v":26422.258738344,"t":1733137200}
+{"o":0.0000035266,"h":0.0000037097,"l":0.0000035087,"c":0.0000036413,"v":700949.4849929911,"t":1733140800}
+{"o":0.0000036413,"h":0.0000037084,"l":0.000003556,"c":0.0000035791,"v":300990.877063393,"t":1733144400}
+{"o":0.0000035791,"h":0.0000036133,"l":0.0000034828,"c":0.0000035324,"v":431584.6559323239,"t":1733148000}
+{"o":0.0000035324,"h":0.0000037265,"l":0.0000034258,"c":0.0000036219,"v":479442.3632850469,"t":1733151600}
+{"o":0.0000036219,"h":0.0000037193,"l":0.0000034249,"c":0.0000034832,"v":694242.0662794241,"t":1733155200}
+{"o":0.0000034832,"h":0.0000036141,"l":0.0000033267,"c":0.0000034284,"v":132801.820027069,"t":1733158800}
+{"o":0.0000034284,"h":0.0000035159,"l":0.000003356,"c":0.0000034024,"v":260268.95847999,"t":1733162400}
+{"o":0.0000034024,"h":0.0000034624,"l":0.000003352,"c":0.0000033995,"v":139308.55519016,"t":1733166000}
+{"o":0.0000033995,"h":0.0000034552,"l":0.0000033451,"c":0.0000033874,"v":417436.238719998,"t":1733169600}
+{"o":0.0000033874,"h":0.0000034482,"l":0.0000033161,"c":0.0000033502,"v":743757.950355196,"t":1733173200}
+{"o":0.0000033502,"h":0.0000033953,"l":0.000003305,"c":0.0000033446,"v":81961.234375429,"t":1733176800}
+{"o":0.0000033446,"h":0.0000033587,"l":0.0000030095,"c":0.0000030145,"v":1904609.9332842987,"t":1733180400}
+{"o":0.0000030145,"h":0.0000030422,"l":0.0000029846,"c":0.0000030106,"v":75241.564366884,"t":1733184000}
+{"o":0.0000030106,"h":0.0000031693,"l":0.0000029771,"c":0.0000030222,"v":2197755.9994710381,"t":1733187600}
+{"o":0.0000030222,"h":0.0000033012,"l":0.0000029371,"c":0.0000031169,"v":3573889.6136163836,"t":1733191200}
+{"o":0.0000031169,"h":0.0000031325,"l":0.0000030415,"c":0.0000030659,"v":257052.743111209,"t":1733194800}
+{"o":0.0000030659,"h":0.0000030946,"l":0.0000030046,"c":0.0000030311,"v":248116.297613024,"t":1733198400}
+{"o":0.0000030311,"h":0.000003052,"l":0.0000029823,"c":0.0000029893,"v":319498.0683293029,"t":1733202000}
+{"o":0.0000029893,"h":0.0000030593,"l":0.0000029521,"c":0.0000030504,"v":45225.286048118,"t":1733205600}
+{"o":0.0000030504,"h":0.0000030839,"l":0.0000029682,"c":0.0000030023,"v":128702.165585745,"t":1733209200}
+{"o":0.0000030023,"h":0.0000030405,"l":0.0000029774,"c":0.0000029984,"v":43281.239028856,"t":1733212800}
+{"o":0.0000029984,"h":0.0000030349,"l":0.0000029502,"c":0.0000029781,"v":122996.698731691,"t":1733216400}
+{"o":0.0000029781,"h":0.0000030136,"l":0.0000029146,"c":0.0000029508,"v":232110.11603271,"t":1733220000}
+{"o":0.0000029508,"h":0.0000030461,"l":0.0000029106,"c":0.0000029377,"v":1380573.9410277286,"t":1733223600}
+{"o":0.0000029377,"h":0.0000029828,"l":0.0000028985,"c":0.0000029166,"v":173075.268043931,"t":1733227200}
+{"o":0.0000029166,"h":0.0000030292,"l":0.0000028859,"c":0.0000029683,"v":79819.7367874,"t":1733230800}
+{"o":0.0000029683,"h":0.0000030341,"l":0.0000028278,"c":0.0000028971,"v":57517.872803455,"t":1733234400}
+{"o":0.0000028971,"h":0.0000029615,"l":0.0000028712,"c":0.0000029211,"v":102278.890050232,"t":1733238000}
+{"o":0.0000029211,"h":0.0000029639,"l":0.0000028903,"c":0.0000029347,"v":215360.188860539,"t":1733241600}
+{"o":0.0000029347,"h":0.0000029819,"l":0.0000028724,"c":0.0000029155,"v":239396.385943688,"t":1733245200}
+{"o":0.0000029155,"h":0.0000029388,"l":0.000002841,"c":0.0000028694,"v":254529.996394388,"t":1733248800}
+{"o":0.0000028694,"h":0.0000035412,"l":0.0000028521,"c":0.00000298,"v":8688588.1709637213,"t":1733252400}
+{"o":0.00000298,"h":0.0000029858,"l":0.0000028842,"c":0.0000029037,"v":150839.971656637,"t":1733256000}
+{"o":0.0000029037,"h":0.0000031019,"l":0.0000027703,"c":0.0000029363,"v":446226.659744576,"t":1733259600}
+{"o":0.0000029363,"h":0.0000033424,"l":0.0000029232,"c":0.0000032836,"v":2310467.1922264514,"t":1733263200}
+{"o":0.0000032836,"h":0.0000033869,"l":0.0000032475,"c":0.0000032911,"v":1097861.8464803461,"t":1733266800}
+{"o":0.0000032911,"h":0.0000033835,"l":0.0000032094,"c":0.0000032823,"v":258123.76991605,"t":1733270400}
+{"o":0.0000032823,"h":0.000003329,"l":0.0000032217,"c":0.0000032732,"v":92319.693742451,"t":1733274000}
+{"o":0.0000032732,"h":0.0000035183,"l":0.0000032171,"c":0.0000033353,"v":1827955.651291233,"t":1733277600}
+{"o":0.0000033353,"h":0.0000033726,"l":0.000003292,"c":0.0000033395,"v":16182.404219522,"t":1733281200}
+{"o":0.0000033395,"h":0.0000033572,"l":0.0000033198,"c":0.0000033271,"v":6526.087222994,"t":1733284800}
+{"o":0.0000033271,"h":0.0000033823,"l":0.0000032839,"c":0.0000033639,"v":142011.306870601,"t":1733288400}
+{"o":0.0000033639,"h":0.0000033932,"l":0.0000033239,"c":0.0000033609,"v":48463.433105934,"t":1733292000}
+{"o":0.0000033609,"h":0.0000033815,"l":0.0000033309,"c":0.0000033634,"v":33786.628817843,"t":1733295600}
+{"o":0.0000033634,"h":0.0000033877,"l":0.0000033232,"c":0.0000033607,"v":14916.248272169,"t":1733299200}
+{"o":0.0000033607,"h":0.0000033841,"l":0.0000033324,"c":0.0000033802,"v":73792.713087146,"t":1733302800}
+{"o":0.0000033802,"h":0.0000033846,"l":0.0000033256,"c":0.0000033494,"v":64941.558114374,"t":1733306400}
+{"o":0.0000033494,"h":0.000003398,"l":0.0000033228,"c":0.0000033433,"v":87981.756683099,"t":1733310000}
+{"o":0.0000033433,"h":0.0000034046,"l":0.0000032824,"c":0.0000033308,"v":11713.98,"t":1733313600}
+{"o":0.0000033308,"h":0.0000033677,"l":0.0000032863,"c":0.0000033191,"v":122705.550875865,"t":1733317200}
+{"o":0.0000033191,"h":0.0000033577,"l":0.0000032818,"c":0.0000033035,"v":0.0,"t":1733320800}
+{"o":0.0000033035,"h":0.0000033825,"l":0.0000032609,"c":0.0000033355,"v":34141.969320854,"t":1733324400}
+{"o":0.0000033355,"h":0.0000034822,"l":0.0000031242,"c":0.0000033013,"v":1332207.0643866188,"t":1733328000}
+{"o":0.0000033013,"h":0.0000033202,"l":0.0000029609,"c":0.0000029645,"v":1604543.0984699698,"t":1733331600}
+{"o":0.0000029645,"h":0.0000030278,"l":0.0000029382,"c":0.0000029755,"v":69409.984099951,"t":1733335200}
+{"o":0.0000029755,"h":0.0000030131,"l":0.0000029367,"c":0.000002963,"v":7908.492799445,"t":1733338800}
+{"o":0.000002963,"h":0.0000033842,"l":0.0000029166,"c":0.0000033469,"v":1852465.3404200058,"t":1733342400}
+{"o":0.0000033469,"h":0.0000034214,"l":0.0000031964,"c":0.0000032655,"v":400229.7180953289,"t":1733346000}
+{"o":0.0000032655,"h":0.000003293,"l":0.0000032114,"c":0.0000032485,"v":379899.926507194,"t":1733349600}
+{"o":0.0000032485,"h":0.0000033256,"l":0.0000031925,"c":0.0000032668,"v":262245.608154433,"t":1733353200}
+{"o":0.0000032668,"h":0.0000033126,"l":0.0000031795,"c":0.0000032273,"v":256251.816305203,"t":1733356800}
+{"o":0.0000032273,"h":0.0000033103,"l":0.0000032063,"c":0.0000032676,"v":155885.841124771,"t":1733360400}
+{"o":0.0000032676,"h":0.0000033484,"l":0.0000031194,"c":0.0000032624,"v":44317.473877191,"t":1733364000}
+{"o":0.0000032624,"h":0.0000032663,"l":0.0000031666,"c":0.0000032422,"v":5.112683046,"t":1733367600}
+{"o":0.0000032422,"h":0.0000033174,"l":0.0000031705,"c":0.0000032471,"v":46521.001176717,"t":1733371200}
+{"o":0.0000032471,"h":0.0000033038,"l":0.0000032164,"c":0.0000032524,"v":83127.32259606,"t":1733374800}
+{"o":0.0000032524,"h":0.0000033113,"l":0.0000032012,"c":0.0000032283,"v":10001.0,"t":1733378400}
+{"o":0.0000032283,"h":0.0000032692,"l":0.0000032073,"c":0.0000032362,"v":98724.053147196,"t":1733382000}
+{"o":0.0000032362,"h":0.0000032419,"l":0.0000031502,"c":0.0000031625,"v":235207.969186052,"t":1733385600}
+{"o":0.0000031625,"h":0.0000032053,"l":0.000003136,"c":0.0000031661,"v":2313.433387727,"t":1733389200}
+{"o":0.0000031661,"h":0.0000031828,"l":0.0000031337,"c":0.000003181,"v":50000.0,"t":1733392800}
+{"o":0.000003181,"h":0.0000034041,"l":0.00000311,"c":0.0000031463,"v":1735269.467861952,"t":1733396400}
+{"o":0.0000031463,"h":0.0000032276,"l":0.0000030531,"c":0.0000031034,"v":451657.94690498,"t":1733400000}
+{"o":0.0000031034,"h":0.0000031851,"l":0.0000030875,"c":0.0000031612,"v":505623.215548168,"t":1733403600}
+{"o":0.0000031612,"h":0.0000031888,"l":0.0000031156,"c":0.0000031366,"v":7842.001293428,"t":1733407200}
+{"o":0.0000031366,"h":0.0000031991,"l":0.0000030861,"c":0.0000031254,"v":63033.305446943,"t":1733410800}
+{"o":0.0000031254,"h":0.0000031611,"l":0.0000029343,"c":0.0000030361,"v":912562.884146931,"t":1733414400}
+{"o":0.0000030361,"h":0.0000030551,"l":0.0000029015,"c":0.0000029222,"v":993283.156548198,"t":1733418000}
+{"o":0.0000029222,"h":0.0000029734,"l":0.0000028315,"c":0.0000028775,"v":291693.603195597,"t":1733421600}
+{"o":0.0000028775,"h":0.000003194,"l":0.0000028388,"c":0.0000031812,"v":1924462.2761787272,"t":1733425200}
+{"o":0.0000031812,"h":0.0000033176,"l":0.0000031616,"c":0.0000031721,"v":875219.1039807971,"t":1733428800}
+{"o":0.0000031721,"h":0.0000031843,"l":0.0000031531,"c":0.0000031587,"v":114966.402079402,"t":1733432400}
+{"o":0.0000031587,"h":0.0000032773,"l":0.0000030995,"c":0.0000031405,"v":171685.192731986,"t":1733436000}
+{"o":0.0000031405,"h":0.0000033137,"l":0.0000030545,"c":0.0000032051,"v":706470.0826305558,"t":1733439600}
+{"o":0.0000032051,"h":0.0000032315,"l":0.0000028294,"c":0.0000028303,"v":1648722.5045187469,"t":1733443200}
+{"o":0.0000028303,"h":0.0000029826,"l":0.000002773,"c":0.0000029301,"v":318357.250427995,"t":1733446800}
+{"o":0.0000029301,"h":0.000002962,"l":0.0000028897,"c":0.000002906,"v":54441.817937122,"t":1733450400}
+{"o":0.000002906,"h":0.0000029577,"l":0.000002906,"c":0.0000029162,"v":0.0,"t":1733454000}
+{"o":0.0000029162,"h":0.0000029403,"l":0.0000028528,"c":0.0000028768,"v":134634.488640796,"t":1733457600}
+{"o":0.0000028768,"h":0.000002909,"l":0.0000028406,"c":0.0000028785,"v":8023.380969483,"t":1733461200}
+{"o":0.0000028785,"h":0.0000028898,"l":0.0000028592,"c":0.0000028691,"v":32986.885673428,"t":1733464800}
+{"o":0.0000028691,"h":0.0000028946,"l":0.0000028626,"c":0.0000028774,"v":1585.130121905,"t":1733468400}
+{"o":0.0000028774,"h":0.0000028954,"l":0.0000028632,"c":0.0000028954,"v":0.0,"t":1733472000}
+{"o":0.0000028954,"h":0.0000029284,"l":0.0000028445,"c":0.000002873,"v":20347.116569222,"t":1733475600}
+{"o":0.000002873,"h":0.0000028916,"l":0.0000028484,"c":0.0000028676,"v":21696.179083035,"t":1733479200}
+{"o":0.0000028676,"h":0.0000028945,"l":0.0000028322,"c":0.0000028571,"v":36567.224054959,"t":1733482800}
+{"o":0.0000028571,"h":0.0000028965,"l":0.0000027679,"c":0.0000028178,"v":441407.148105588,"t":1733486400}
+{"o":0.0000028178,"h":0.0000028222,"l":0.000002769,"c":0.0000027778,"v":0.0,"t":1733490000}
+{"o":0.0000027778,"h":0.0000028177,"l":0.0000027377,"c":0.0000027647,"v":2000.0,"t":1733493600}
+{"o":0.0000027647,"h":0.0000029406,"l":0.0000027423,"c":0.000002911,"v":967660.4541416639,"t":1733497200}
+{"o":0.000002911,"h":0.0000029264,"l":0.0000028795,"c":0.0000028834,"v":194812.912768661,"t":1733500800}
+{"o":0.0000028834,"h":0.0000029049,"l":0.0000028633,"c":0.000002882,"v":47998.361485677,"t":1733504400}
+{"o":0.000002882,"h":0.0000028976,"l":0.0000028576,"c":0.000002891,"v":2114.31199268,"t":1733508000}
+{"o":0.000002891,"h":0.0000029239,"l":0.0000028751,"c":0.0000028788,"v":16020.901269728,"t":1733511600}
+{"o":0.0000028788,"h":0.0000029042,"l":0.0000028203,"c":0.00000285,"v":141377.82018586,"t":1733515200}
+{"o":0.00000285,"h":0.000002859,"l":0.0000028377,"c":0.0000028577,"v":0.0,"t":1733518800}
+{"o":0.0000028577,"h":0.0000028652,"l":0.0000028408,"c":0.0000028553,"v":8869.228357422,"t":1733522400}
+{"o":0.0000028553,"h":0.0000028802,"l":0.0000028474,"c":0.0000028618,"v":0.0,"t":1733526000}
+{"o":0.0000028618,"h":0.0000028794,"l":0.0000028552,"c":0.0000028679,"v":0.0,"t":1733529600}
+{"o":0.0000028679,"h":0.0000028947,"l":0.0000028594,"c":0.0000028788,"v":5.0,"t":1733533200}
+{"o":0.0000028788,"h":0.0000028949,"l":0.0000027973,"c":0.0000028074,"v":265573.534056802,"t":1733536800}
+{"o":0.0000028074,"h":0.0000028383,"l":0.0000027881,"c":0.0000028023,"v":34198.960411507,"t":1733540400}
+{"o":0.0000028023,"h":0.0000028274,"l":0.0000027949,"c":0.000002812,"v":3683.020275773,"t":1733544000}
+{"o":0.000002812,"h":0.0000028309,"l":0.0000027989,"c":0.0000028077,"v":10691.58409184,"t":1733547600}
+{"o":0.0000028077,"h":0.0000028163,"l":0.0000027918,"c":0.0000027979,"v":10896.080034168,"t":1733551200}
+{"o":0.0000027979,"h":0.0000028056,"l":0.0000027894,"c":0.0000027956,"v":0.0,"t":1733554800}
+{"o":0.0000027956,"h":0.0000028093,"l":0.0000027869,"c":0.0000027925,"v":6730.207779841,"t":1733558400}
+{"o":0.0000027925,"h":0.0000028238,"l":0.0000027607,"c":0.000002787,"v":3464.472787283,"t":1733562000}
+{"o":0.000002787,"h":0.0000028059,"l":0.0000027797,"c":0.0000027912,"v":0.0,"t":1733565600}
+{"o":0.0000027912,"h":0.0000027953,"l":0.0000027809,"c":0.000002793,"v":0.0,"t":1733569200}
+{"o":0.000002793,"h":0.0000028061,"l":0.0000027818,"c":0.0000027973,"v":1704.949717294,"t":1733572800}
+{"o":0.0000027973,"h":0.0000028213,"l":0.0000027767,"c":0.0000027988,"v":3104.180024294,"t":1733576400}
+{"o":0.0000027988,"h":0.0000028479,"l":0.0000027419,"c":0.0000027891,"v":29545.406660288,"t":1733580000}
+{"o":0.0000027891,"h":0.0000028235,"l":0.0000027555,"c":0.0000027829,"v":39741.307999008,"t":1733583600}
+{"o":0.0000027829,"h":0.000002806,"l":0.00000275,"c":0.0000027533,"v":24508.323290506,"t":1733587200}
+{"o":0.0000027533,"h":0.0000027778,"l":0.0000027513,"c":0.0000027647,"v":0.8,"t":1733590800}
+{"o":0.0000027647,"h":0.0000027735,"l":0.0000027481,"c":0.0000027538,"v":0.038,"t":1733594400}
+{"o":0.0000027538,"h":0.0000027975,"l":0.0000027468,"c":0.0000027819,"v":21698.438365808,"t":1733598000}
+{"o":0.0000027819,"h":0.0000027986,"l":0.0000027133,"c":0.0000027344,"v":268257.465060579,"t":1733601600}
+{"o":0.0000027344,"h":0.0000027642,"l":0.0000027005,"c":0.0000027174,"v":15465.265074843,"t":1733605200}
+{"o":0.0000027174,"h":0.0000027736,"l":0.0000026948,"c":0.0000027711,"v":67851.436724165,"t":1733608800}
+{"o":0.0000027711,"h":0.00000278,"l":0.000002754,"c":0.0000027775,"v":0.0,"t":1733612400}
+{"o":0.0000027775,"h":0.0000027972,"l":0.0000027212,"c":0.0000027257,"v":22784.128384304,"t":1733616000}
+{"o":0.0000027257,"h":0.0000027396,"l":0.0000027139,"c":0.0000027281,"v":58018.004094817,"t":1733619600}
+{"o":0.0000027281,"h":0.000002729,"l":0.000002702,"c":0.0000027066,"v":0.0,"t":1733623200}
+{"o":0.0000027066,"h":0.000002728,"l":0.0000026985,"c":0.0000027122,"v":0.0,"t":1733626800}
+{"o":0.0000027122,"h":0.0000027385,"l":0.0000027079,"c":0.0000027383,"v":0.0,"t":1733630400}
+{"o":0.0000027383,"h":0.0000027706,"l":0.0000027216,"c":0.0000027551,"v":17265.003525682,"t":1733634000}
+{"o":0.0000027551,"h":0.0000027632,"l":0.0000027119,"c":0.0000027174,"v":82928.793496145,"t":1733637600}
+{"o":0.0000027174,"h":0.0000027256,"l":0.0000026992,"c":0.0000027214,"v":13542.37696661,"t":1733641200}
+{"o":0.0000027214,"h":0.0000027527,"l":0.000002719,"c":0.0000027518,"v":0.0,"t":1733644800}
+{"o":0.0000027518,"h":0.0000027721,"l":0.0000026987,"c":0.0000027236,"v":67453.211258148,"t":1733648400}
+{"o":0.0000027236,"h":0.0000027238,"l":0.0000026765,"c":0.0000026901,"v":12800.0,"t":1733652000}
+{"o":0.0000026901,"h":0.0000027145,"l":0.0000026095,"c":0.0000026151,"v":973088.6984277361,"t":1733655600}
+{"o":0.0000026151,"h":0.0000026293,"l":0.0000026078,"c":0.0000026143,"v":0.0,"t":1733659200}
+{"o":0.0000026143,"h":0.0000026221,"l":0.0000025373,"c":0.000002541,"v":1427.557956582,"t":1733662800}
+{"o":0.000002541,"h":0.0000025591,"l":0.0000025394,"c":0.0000025577,"v":0.0,"t":1733666400}
+{"o":0.0000025577,"h":0.000002573,"l":0.000002539,"c":0.0000025414,"v":0.0,"t":1733670000}
+{"o":0.0000025414,"h":0.0000025627,"l":0.000002522,"c":0.0000025414,"v":60000.0,"t":1733673600}
+{"o":0.0000025414,"h":0.0000025508,"l":0.0000025325,"c":0.0000025331,"v":0.0,"t":1733677200}
+{"o":0.0000025331,"h":0.0000025506,"l":0.0000025172,"c":0.0000025348,"v":44151.947758968,"t":1733680800}
+{"o":0.0000025348,"h":0.0000025467,"l":0.0000025177,"c":0.0000025205,"v":0.0,"t":1733684400}
+{"o":0.0000025205,"h":0.0000025478,"l":0.0000025176,"c":0.0000025325,"v":25690.266789145,"t":1733688000}
+{"o":0.0000025325,"h":0.0000025425,"l":0.0000025191,"c":0.0000025223,"v":47628.737465965,"t":1733691600}
+{"o":0.0000025223,"h":0.0000025259,"l":0.0000025091,"c":0.0000025094,"v":7095.08109495,"t":1733695200}
+{"o":0.0000025094,"h":0.000002519,"l":0.0000024984,"c":0.0000025068,"v":2505.551983498,"t":1733698800}
+{"o":0.0000025068,"h":0.0000025557,"l":0.0000024964,"c":0.0000025353,"v":21638.489392667,"t":1733702400}
+{"o":0.0000025353,"h":0.0000025554,"l":0.0000025229,"c":0.0000025493,"v":0.0,"t":1733706000}
+{"o":0.0000025493,"h":0.0000025769,"l":0.0000025097,"c":0.0000025285,"v":97798.030989745,"t":1733709600}
+{"o":0.0000025285,"h":0.000002549,"l":0.0000025185,"c":0.0000025294,"v":0.0,"t":1733713200}
+{"o":0.0000025294,"h":0.000002542,"l":0.0000025208,"c":0.000002522,"v":0.0,"t":1733716800}
+{"o":0.000002522,"h":0.0000025337,"l":0.0000025185,"c":0.0000025212,"v":0.0,"t":1733720400}
+{"o":0.0000025212,"h":0.0000025533,"l":0.0000025207,"c":0.0000025501,"v":10000.0,"t":1733724000}
+{"o":0.0000025501,"h":0.0000025748,"l":0.0000025164,"c":0.0000025251,"v":10870.297408207,"t":1733727600}
+{"o":0.0000025251,"h":0.0000025841,"l":0.0000025224,"c":0.0000025809,"v":0.0,"t":1733731200}
+{"o":0.0000025809,"h":0.0000026017,"l":0.0000025112,"c":0.0000025315,"v":2063.417089055,"t":1733734800}
+{"o":0.0000025315,"h":0.0000025385,"l":0.0000025162,"c":0.0000025188,"v":0.0,"t":1733738400}
+{"o":0.0000025188,"h":0.0000025542,"l":0.0000025184,"c":0.0000025413,"v":0.0,"t":1733742000}
+{"o":0.0000025413,"h":0.0000025529,"l":0.0000025025,"c":0.0000025036,"v":149258.142197677,"t":1733745600}
+{"o":0.0000025036,"h":0.0000025276,"l":0.0000024803,"c":0.0000025016,"v":14995.827684959,"t":1733749200}
+{"o":0.0000025016,"h":0.0000025107,"l":0.0000024716,"c":0.0000024824,"v":0.0,"t":1733752800}
+{"o":0.0000024824,"h":0.0000025734,"l":0.000002425,"c":0.0000025061,"v":9856.722197479,"t":1733756400}
+{"o":0.0000025061,"h":0.0000025749,"l":0.0000024746,"c":0.000002551,"v":494265.42568239,"t":1733760000}
+{"o":0.000002551,"h":0.0000025679,"l":0.0000025389,"c":0.0000025674,"v":0.0,"t":1733763600}
+{"o":0.0000025674,"h":0.0000025679,"l":0.0000025201,"c":0.0000025301,"v":440437.445600369,"t":1733767200}
+{"o":0.0000025301,"h":0.0000025649,"l":0.0000024765,"c":0.0000025056,"v":34285.352832346,"t":1733770800}
+{"o":0.0000025056,"h":0.0000025452,"l":0.0000024811,"c":0.0000025343,"v":46035.301281055,"t":1733774400}
+{"o":0.0000025343,"h":0.0000027152,"l":0.0000024547,"c":0.0000024846,"v":32231.0,"t":1733778000}
+{"o":0.0000024846,"h":0.0000026332,"l":0.0000024623,"c":0.0000024735,"v":32556.700449644,"t":1733781600}
+{"o":0.0000024735,"h":0.0000024943,"l":0.000002445,"c":0.0000024835,"v":78000.0,"t":1733785200}
+{"o":0.0000024835,"h":0.0000025197,"l":0.0000024354,"c":0.0000024718,"v":0.0,"t":1733788800}
+{"o":0.0000024718,"h":0.0000024989,"l":0.0000024533,"c":0.0000024613,"v":201740.790515447,"t":1733792400}
+{"o":0.0000024613,"h":0.0000025368,"l":0.0000024609,"c":0.0000025314,"v":0.0,"t":1733796000}
+{"o":0.0000025314,"h":0.000002615,"l":0.0000024967,"c":0.0000024972,"v":0.0,"t":1733799600}
+{"o":0.0000024972,"h":0.0000025397,"l":0.000002453,"c":0.0000024564,"v":5679.0,"t":1733803200}
+{"o":0.0000024564,"h":0.0000024754,"l":0.0000024415,"c":0.0000024544,"v":0.0,"t":1733806800}
+{"o":0.0000024544,"h":0.0000024639,"l":0.0000024272,"c":0.0000024339,"v":0.0,"t":1733810400}
+{"o":0.0000024339,"h":0.0000024603,"l":0.0000024334,"c":0.0000024429,"v":0.0,"t":1733814000}
+{"o":0.0000024429,"h":0.0000024834,"l":0.0000024375,"c":0.0000024639,"v":20599.218001793,"t":1733817600}
+{"o":0.0000024639,"h":0.0000024773,"l":0.0000024472,"c":0.0000024657,"v":0.0,"t":1733821200}
+{"o":0.0000024657,"h":0.000002475,"l":0.0000024498,"c":0.0000024633,"v":0.0,"t":1733824800}
+{"o":0.0000024633,"h":0.0000024875,"l":0.0000024617,"c":0.0000024745,"v":0.0,"t":1733828400}
+{"o":0.0000024745,"h":0.0000025442,"l":0.0000024689,"c":0.0000025316,"v":0.0,"t":1733832000}
+{"o":0.0000025316,"h":0.0000025343,"l":0.0000024217,"c":0.0000024315,"v":84275.946175548,"t":1733835600}
+{"o":0.0000024315,"h":0.0000024919,"l":0.0000023808,"c":0.0000024536,"v":11434.066664753,"t":1733839200}
+{"o":0.0000024536,"h":0.0000025788,"l":0.0000024254,"c":0.0000025608,"v":56590.457763437,"t":1733842800}
+{"o":0.0000025608,"h":0.0000025919,"l":0.0000023898,"c":0.0000024029,"v":1995.77840156,"t":1733846400}
+{"o":0.0000024029,"h":0.0000024894,"l":0.0000023917,"c":0.0000024786,"v":46288.311067824,"t":1733850000}
+{"o":0.0000024786,"h":0.0000025029,"l":0.0000023897,"c":0.0000024135,"v":0.0,"t":1733853600}
+{"o":0.0000024135,"h":0.0000024658,"l":0.0000023732,"c":0.0000024289,"v":11307.191745274,"t":1733857200}
+{"o":0.0000024289,"h":0.000002455,"l":0.0000023928,"c":0.0000024298,"v":89714.462476968,"t":1733860800}
+{"o":0.0000024298,"h":0.0000024453,"l":0.0000023975,"c":0.0000024327,"v":0.0,"t":1733864400}
+{"o":0.0000024327,"h":0.0000024397,"l":0.0000024138,"c":0.0000024181,"v":0.0,"t":1733868000}
+{"o":0.0000024181,"h":0.0000024371,"l":0.0000023974,"c":0.00000242,"v":132468.260672293,"t":1733871600}
+{"o":0.00000242,"h":0.0000024439,"l":0.0000023622,"c":0.0000023682,"v":77364.803936196,"t":1733875200}
+{"o":0.0000023682,"h":0.0000024081,"l":0.0000023519,"c":0.0000024009,"v":0.0,"t":1733878800}
+{"o":0.0000024009,"h":0.0000024398,"l":0.0000023462,"c":0.0000023817,"v":5623.52904073,"t":1733882400}
+{"o":0.0000023817,"h":0.0000023835,"l":0.0000023448,"c":0.000002345,"v":0.0,"t":1733886000}
+{"o":0.000002345,"h":0.0000023634,"l":0.0000023385,"c":0.0000023523,"v":0.0,"t":1733889600}
+{"o":0.0000023523,"h":0.0000023712,"l":0.0000023479,"c":0.0000023561,"v":0.0,"t":1733893200}
+{"o":0.0000023561,"h":0.0000024079,"l":0.0000023348,"c":0.0000023876,"v":1857.744589201,"t":1733896800}
+{"o":0.0000023876,"h":0.000002411,"l":0.0000023703,"c":0.00000239,"v":6672.387244538,"t":1733900400}
+{"o":0.00000239,"h":0.0000024296,"l":0.0000023416,"c":0.0000023894,"v":1000.0,"t":1733904000}
+{"o":0.0000023894,"h":0.0000024051,"l":0.0000023792,"c":0.0000023825,"v":0.0,"t":1733907600}
+{"o":0.0000023825,"h":0.0000023835,"l":0.0000023679,"c":0.0000023687,"v":0.0,"t":1733911200}
+{"o":0.0000023687,"h":0.0000023814,"l":0.0000023414,"c":0.000002359,"v":0.0,"t":1733914800}
+{"o":0.000002359,"h":0.0000024163,"l":0.0000023402,"c":0.0000024101,"v":36222.390855798,"t":1733918400}
+{"o":0.0000024101,"h":0.0000024261,"l":0.0000023729,"c":0.0000023963,"v":21403.026055142,"t":1733922000}
+{"o":0.0000023963,"h":0.0000024329,"l":0.000002371,"c":0.000002404,"v":63795.206104514,"t":1733925600}
+{"o":0.000002404,"h":0.0000024146,"l":0.0000023691,"c":0.0000023934,"v":60903.56355473,"t":1733929200}
+{"o":0.0000023934,"h":0.0000024116,"l":0.0000023588,"c":0.0000023752,"v":21498.973205613,"t":1733932800}
+{"o":0.0000023752,"h":0.0000023992,"l":0.0000023617,"c":0.0000023857,"v":0.0,"t":1733936400}
+{"o":0.0000023857,"h":0.0000023988,"l":0.0000023651,"c":0.0000023745,"v":18085.195870453,"t":1733940000}
+{"o":0.0000023745,"h":0.0000023821,"l":0.0000023573,"c":0.0000023597,"v":0.0,"t":1733943600}
+{"o":0.0000023597,"h":0.000002375,"l":0.0000023422,"c":0.0000023687,"v":0.0,"t":1733947200}
+{"o":0.0000023687,"h":0.0000023827,"l":0.0000023641,"c":0.000002369,"v":0.0,"t":1733950800}
+{"o":0.000002369,"h":0.0000023858,"l":0.0000023556,"c":0.0000023684,"v":210682.621481168,"t":1733954400}
+{"o":0.0000023684,"h":0.000002384,"l":0.0000023266,"c":0.0000023418,"v":70183.045161553,"t":1733958000}
+{"o":0.0000023418,"h":0.0000023505,"l":0.0000023358,"c":0.000002342,"v":0.0,"t":1733961600}
+{"o":0.000002342,"h":0.0000023584,"l":0.0000023318,"c":0.0000023492,"v":513.073588953,"t":1733965200}
+{"o":0.0000023492,"h":0.0000023599,"l":0.0000022978,"c":0.0000023013,"v":252000.0,"t":1733968800}
+{"o":0.0000023013,"h":0.0000023153,"l":0.0000022722,"c":0.0000022889,"v":0.0,"t":1733972400}
+{"o":0.0000022889,"h":0.0000023081,"l":0.0000022784,"c":0.0000022941,"v":0.0,"t":1733976000}
+{"o":0.0000022941,"h":0.0000022981,"l":0.0000022639,"c":0.0000022801,"v":0.0,"t":1733979600}
+{"o":0.0000022801,"h":0.0000023012,"l":0.0000022752,"c":0.0000022914,"v":0.0,"t":1733983200}
+{"o":0.0000022914,"h":0.0000023113,"l":0.0000022777,"c":0.000002306,"v":44783.814787722,"t":1733986800}
+{"o":0.000002306,"h":0.0000023063,"l":0.0000022798,"c":0.0000022836,"v":0.0,"t":1733990400}
+{"o":0.0000022836,"h":0.0000022889,"l":0.0000022714,"c":0.000002288,"v":0.0,"t":1733994000}
+{"o":0.000002288,"h":0.0000023137,"l":0.0000022868,"c":0.0000023059,"v":0.0,"t":1733997600}
+{"o":0.0000023059,"h":0.0000023232,"l":0.0000023029,"c":0.0000023102,"v":0.0,"t":1734001200}
+{"o":0.0000023102,"h":0.0000023106,"l":0.0000022879,"c":0.0000022918,"v":12059.61326453,"t":1734004800}
+{"o":0.0000022918,"h":0.0000023179,"l":0.0000022795,"c":0.0000023055,"v":0.0,"t":1734008400}
+{"o":0.0000023055,"h":0.0000023127,"l":0.0000022729,"c":0.0000022799,"v":0.0,"t":1734012000}
+{"o":0.0000022799,"h":0.0000023094,"l":0.0000022779,"c":0.0000022975,"v":25444.107811499,"t":1734015600}
+{"o":0.0000022975,"h":0.0000023062,"l":0.0000022699,"c":0.0000023028,"v":0.0,"t":1734019200}
+{"o":0.0000023028,"h":0.0000023031,"l":0.000002268,"c":0.0000022702,"v":0.0,"t":1734022800}
+{"o":0.0000022702,"h":0.000002322,"l":0.0000022644,"c":0.0000023163,"v":18555.324467192,"t":1734026400}
+{"o":0.0000023163,"h":0.0000023662,"l":0.0000022369,"c":0.0000022811,"v":200000.0,"t":1734030000}
+{"o":0.0000022811,"h":0.0000022825,"l":0.0000022472,"c":0.0000022561,"v":2655.434574178,"t":1734033600}
+{"o":0.0000022561,"h":0.0000022793,"l":0.0000022553,"c":0.0000022674,"v":0.0,"t":1734037200}
+{"o":0.0000022674,"h":0.000002287,"l":0.0000022427,"c":0.0000022454,"v":8783.452001829,"t":1734040800}
+{"o":0.0000022454,"h":0.0000022721,"l":0.0000022409,"c":0.0000022582,"v":1.0,"t":1734044400}
+{"o":0.0000022582,"h":0.0000022755,"l":0.0000022425,"c":0.0000022669,"v":31135.448772421,"t":1734048000}
+{"o":0.0000022669,"h":0.0000022954,"l":0.000002246,"c":0.0000022569,"v":19039.717578791,"t":1734051600}
+{"o":0.0000022569,"h":0.0000022665,"l":0.0000022331,"c":0.0000022446,"v":0.0,"t":1734055200}
+{"o":0.0000022446,"h":0.0000022527,"l":0.0000022394,"c":0.0000022469,"v":0.0,"t":1734058800}
+{"o":0.0000022469,"h":0.0000022807,"l":0.0000022438,"c":0.000002276,"v":13090.2352339,"t":1734062400}
+{"o":0.000002276,"h":0.0000022796,"l":0.0000022667,"c":0.0000022788,"v":0.0,"t":1734066000}
+{"o":0.0000022788,"h":0.0000023107,"l":0.0000022376,"c":0.0000022635,"v":7601.761706539,"t":1734069600}
+{"o":0.0000022635,"h":0.0000022941,"l":0.0000022527,"c":0.0000022563,"v":0.0,"t":1734073200}
+{"o":0.0000022563,"h":0.0000022938,"l":0.0000022417,"c":0.0000022708,"v":2409.789113266,"t":1734076800}
+{"o":0.0000022708,"h":0.0000022898,"l":0.0000022532,"c":0.0000022653,"v":14128.174327577,"t":1734080400}
+{"o":0.0000022653,"h":0.0000022775,"l":0.0000022532,"c":0.0000022569,"v":0.0,"t":1734084000}
+{"o":0.0000022569,"h":0.000002263,"l":0.0000022456,"c":0.000002263,"v":0.0,"t":1734087600}
+{"o":0.000002263,"h":0.0000022759,"l":0.0000022518,"c":0.0000022661,"v":10000.0,"t":1734091200}
+{"o":0.0000022661,"h":0.0000023041,"l":0.000002265,"c":0.0000022865,"v":0.0,"t":1734094800}
+{"o":0.0000022865,"h":0.0000023008,"l":0.0000022767,"c":0.0000022813,"v":0.433894231,"t":1734098400}
+{"o":0.0000022813,"h":0.0000023155,"l":0.000002259,"c":0.0000023102,"v":0.0,"t":1734102000}
+{"o":0.0000023102,"h":0.0000023163,"l":0.0000022432,"c":0.0000022637,"v":674.619918246,"t":1734105600}
+{"o":0.0000022637,"h":0.0000022644,"l":0.0000022339,"c":0.0000022394,"v":0.0,"t":1734109200}
+{"o":0.0000022394,"h":0.0000022627,"l":0.0000022365,"c":0.0000022562,"v":91233.575945599,"t":1734112800}
+{"o":0.0000022562,"h":0.0000022684,"l":0.0000022316,"c":0.0000022339,"v":48873.343144001,"t":1734116400}
+{"o":0.0000022339,"h":0.0000022367,"l":0.0000022204,"c":0.0000022272,"v":0.0,"t":1734120000}
+{"o":0.0000022272,"h":0.0000022357,"l":0.0000022242,"c":0.0000022294,"v":0.0,"t":1734123600}
+{"o":0.0000022294,"h":0.0000022682,"l":0.0000022232,"c":0.00000224,"v":4306.102673275,"t":1734127200}
+{"o":0.00000224,"h":0.0000022624,"l":0.0000022271,"c":0.0000022448,"v":4359.677066159,"t":1734130800}
+{"o":0.0000022448,"h":0.0000022562,"l":0.0000022402,"c":0.0000022485,"v":0.0,"t":1734134400}
+{"o":0.0000022485,"h":0.0000023192,"l":0.0000022222,"c":0.0000023061,"v":488012.6257197061,"t":1734138000}
+{"o":0.0000023061,"h":0.0000023132,"l":0.0000022679,"c":0.0000022772,"v":163786.876666909,"t":1734141600}
+{"o":0.0000022772,"h":0.0000022807,"l":0.0000022712,"c":0.0000022742,"v":0.0,"t":1734145200}
+{"o":0.0000022742,"h":0.0000022929,"l":0.0000022731,"c":0.0000022818,"v":0.0,"t":1734148800}
+{"o":0.0000022818,"h":0.0000022855,"l":0.0000022745,"c":0.0000022746,"v":0.0,"t":1734152400}
+{"o":0.0000022746,"h":0.0000022768,"l":0.0000022593,"c":0.0000022697,"v":0.0,"t":1734156000}
+{"o":0.0000022697,"h":0.0000022785,"l":0.0000022661,"c":0.0000022767,"v":0.0,"t":1734159600}
+{"o":0.0000022767,"h":0.0000022843,"l":0.000002269,"c":0.000002273,"v":0.0,"t":1734163200}
+{"o":0.000002273,"h":0.0000022822,"l":0.0000022657,"c":0.0000022735,"v":51970.0,"t":1734166800}
+{"o":0.0000022735,"h":0.0000022869,"l":0.0000022721,"c":0.0000022833,"v":0.0,"t":1734170400}
+{"o":0.0000022833,"h":0.0000022921,"l":0.0000022798,"c":0.0000022898,"v":0.0,"t":1734174000}
+{"o":0.0000022898,"h":0.0000023131,"l":0.0000022866,"c":0.0000023099,"v":0.0,"t":1734177600}
+{"o":0.0000023099,"h":0.0000023375,"l":0.0000023068,"c":0.0000023261,"v":0.0,"t":1734181200}
+{"o":0.0000023261,"h":0.0000023335,"l":0.0000023079,"c":0.0000023158,"v":0.0,"t":1734184800}
+{"o":0.0000023158,"h":0.0000023196,"l":0.0000022994,"c":0.0000023079,"v":0.0,"t":1734188400}
+{"o":0.0000023079,"h":0.0000023304,"l":0.0000023079,"c":0.0000023187,"v":0.0,"t":1734192000}
+{"o":0.0000023187,"h":0.0000023568,"l":0.0000023133,"c":0.0000023531,"v":0.0,"t":1734195600}
+{"o":0.0000023531,"h":0.0000023815,"l":0.000002343,"c":0.0000023584,"v":0.0,"t":1734199200}
+{"o":0.0000023584,"h":0.0000023853,"l":0.0000023429,"c":0.0000023556,"v":0.0,"t":1734202800}
+{"o":0.0000023556,"h":0.0000023878,"l":0.0000022565,"c":0.0000022875,"v":1357.508573475,"t":1734206400}
+{"o":0.0000022875,"h":0.0000022889,"l":0.0000022348,"c":0.0000022392,"v":313671.595062462,"t":1734210000}
+{"o":0.0000022392,"h":0.0000022474,"l":0.0000022038,"c":0.000002219,"v":41600.0,"t":1734213600}
+{"o":0.000002219,"h":0.0000022212,"l":0.0000021896,"c":0.0000021999,"v":0.0,"t":1734217200}
+{"o":0.0000021999,"h":0.0000022105,"l":0.0000021932,"c":0.0000022011,"v":0.0,"t":1734220800}
+{"o":0.0000022011,"h":0.0000022027,"l":0.000002184,"c":0.0000021868,"v":0.0,"t":1734224400}
+{"o":0.0000021868,"h":0.0000021903,"l":0.0000021814,"c":0.0000021891,"v":0.0,"t":1734228000}
+{"o":0.0000021891,"h":0.0000022052,"l":0.0000021876,"c":0.0000022052,"v":0.0,"t":1734231600}
+{"o":0.0000022052,"h":0.0000022061,"l":0.000002181,"c":0.0000021965,"v":0.0,"t":1734235200}
+{"o":0.0000021965,"h":0.0000021992,"l":0.0000021862,"c":0.0000021982,"v":0.0,"t":1734238800}
+{"o":0.0000021982,"h":0.0000022171,"l":0.0000021962,"c":0.0000022168,"v":0.0,"t":1734242400}
+{"o":0.0000022168,"h":0.0000022435,"l":0.0000022111,"c":0.0000022266,"v":0.0,"t":1734246000}
+{"o":0.0000022266,"h":0.0000022351,"l":0.0000022119,"c":0.0000022136,"v":0.0,"t":1734249600}
+{"o":0.0000022136,"h":0.0000022198,"l":0.0000022048,"c":0.0000022069,"v":0.0,"t":1734253200}
+{"o":0.0000022069,"h":0.0000022188,"l":0.0000021978,"c":0.0000022184,"v":0.0,"t":1734256800}
+{"o":0.0000022184,"h":0.0000022228,"l":0.000002213,"c":0.0000022159,"v":0.0,"t":1734260400}
+{"o":0.0000022159,"h":0.0000022263,"l":0.0000022002,"c":0.0000022035,"v":0.0,"t":1734264000}
+{"o":0.0000022035,"h":0.0000022182,"l":0.0000021938,"c":0.0000022054,"v":0.0,"t":1734267600}
+{"o":0.0000022054,"h":0.0000022377,"l":0.0000021847,"c":0.0000022174,"v":2894.108649811,"t":1734271200}
+{"o":0.0000022174,"h":0.0000022326,"l":0.0000022161,"c":0.0000022218,"v":3296.993689817,"t":1734274800}
+{"o":0.0000022218,"h":0.0000022254,"l":0.000002206,"c":0.0000022096,"v":0.0,"t":1734278400}
+{"o":0.0000022096,"h":0.0000022282,"l":0.0000022089,"c":0.0000022214,"v":102603.675914273,"t":1734282000}
+{"o":0.0000022214,"h":0.0000022301,"l":0.000002204,"c":0.0000022088,"v":3735.045757854,"t":1734285600}
+{"o":0.0000022088,"h":0.0000022093,"l":0.000002197,"c":0.0000022059,"v":0.0,"t":1734289200}
+{"o":0.0000022059,"h":0.0000022215,"l":0.0000022033,"c":0.0000022136,"v":0.0,"t":1734292800}
+{"o":0.0000022136,"h":0.0000022531,"l":0.0000022124,"c":0.0000022502,"v":0.0,"t":1734296400}
+{"o":0.0000022502,"h":0.000002261,"l":0.0000022206,"c":0.0000022249,"v":0.0,"t":1734300000}
+{"o":0.0000022249,"h":0.0000022257,"l":0.000002164,"c":0.0000021763,"v":0.0,"t":1734303600}
+{"o":0.0000021763,"h":0.0000022377,"l":0.0000021459,"c":0.0000022039,"v":8500.0,"t":1734307200}
+{"o":0.0000022039,"h":0.0000022116,"l":0.000002083,"c":0.0000020968,"v":2029574.774248908,"t":1734310800}
+{"o":0.0000020968,"h":0.0000021308,"l":0.0000019528,"c":0.000001983,"v":676.085454488,"t":1734314400}
+{"o":0.000001983,"h":0.0000019996,"l":0.0000019774,"c":0.0000019928,"v":0.0,"t":1734318000}
+{"o":0.0000019928,"h":0.0000019967,"l":0.0000019837,"c":0.0000019912,"v":0.0,"t":1734321600}
+{"o":0.0000019912,"h":0.0000019982,"l":0.0000019815,"c":0.0000019829,"v":0.0,"t":1734325200}
+{"o":0.0000019829,"h":0.0000019872,"l":0.0000019728,"c":0.0000019798,"v":0.0,"t":1734328800}
+{"o":0.0000019798,"h":0.0000019824,"l":0.0000019687,"c":0.0000019755,"v":0.0,"t":1734332400}
+{"o":0.0000019755,"h":0.0000020054,"l":0.0000019738,"c":0.0000020041,"v":0.0,"t":1734336000}
+{"o":0.0000020041,"h":0.0000020186,"l":0.0000020005,"c":0.0000020172,"v":0.0,"t":1734339600}
+{"o":0.0000020172,"h":0.0000020487,"l":0.0000019738,"c":0.0000019858,"v":5141.483519288,"t":1734343200}
+{"o":0.0000019858,"h":0.0000020323,"l":0.000001977,"c":0.0000020129,"v":89028.77813675,"t":1734346800}
+{"o":0.0000020129,"h":0.0000020343,"l":0.0000019728,"c":0.000001992,"v":51816.495225087,"t":1734350400}
+{"o":0.000001992,"h":0.0000020121,"l":0.0000019717,"c":0.000001984,"v":44113.090000053,"t":1734354000}
+{"o":0.000001984,"h":0.000002002,"l":0.000001962,"c":0.0000019831,"v":47892.013469855,"t":1734357600}
+{"o":0.0000019831,"h":0.0000019956,"l":0.0000019673,"c":0.0000019775,"v":16497.884182331,"t":1734361200}
+{"o":0.0000019775,"h":0.0000019834,"l":0.0000019535,"c":0.0000019678,"v":12407.320123747,"t":1734364800}
+{"o":0.0000019678,"h":0.0000019678,"l":0.0000019448,"c":0.0000019594,"v":0.0,"t":1734368400}
+{"o":0.0000019594,"h":0.0000019944,"l":0.0000019381,"c":0.0000019626,"v":10108.343797939,"t":1734372000}
+{"o":0.0000019626,"h":0.0000020068,"l":0.000001962,"c":0.0000019934,"v":0.0,"t":1734375600}
+{"o":0.0000019934,"h":0.000002023,"l":0.0000019911,"c":0.000002011,"v":0.0,"t":1734379200}
+{"o":0.000002011,"h":0.000002011,"l":0.0000019646,"c":0.0000019654,"v":12016.170029449,"t":1734382800}
+{"o":0.0000019654,"h":0.0000019832,"l":0.0000019628,"c":0.0000019733,"v":0.0,"t":1734386400}
+{"o":0.0000019733,"h":0.0000019917,"l":0.0000019683,"c":0.0000019886,"v":0.0,"t":1734390000}
+{"o":0.0000019886,"h":0.0000020295,"l":0.000001984,"c":0.0000020293,"v":0.0,"t":1734393600}
+{"o":0.0000020293,"h":0.0000020332,"l":0.0000019584,"c":0.0000019638,"v":209094.75562072,"t":1734397200}
+{"o":0.0000019638,"h":0.0000019734,"l":0.0000019538,"c":0.0000019667,"v":0.0,"t":1734400800}
+{"o":0.0000019667,"h":0.0000019778,"l":0.0000019506,"c":0.0000019533,"v":0.0,"t":1734404400}
+{"o":0.0000019533,"h":0.0000019819,"l":0.0000019503,"c":0.000001964,"v":0.0,"t":1734408000}
+{"o":0.000001964,"h":0.0000019744,"l":0.0000019438,"c":0.000001946,"v":1117.24207605,"t":1734411600}
+{"o":0.000001946,"h":0.0000019566,"l":0.0000019368,"c":0.0000019452,"v":0.0,"t":1734415200}
+{"o":0.0000019452,"h":0.0000019473,"l":0.0000019319,"c":0.0000019403,"v":0.0,"t":1734418800}
+{"o":0.0000019403,"h":0.0000019507,"l":0.0000019135,"c":0.0000019261,"v":0.0,"t":1734422400}
+{"o":0.0000019261,"h":0.0000019637,"l":0.000001882,"c":0.000001915,"v":31489.752031528,"t":1734426000}
+{"o":0.000001915,"h":0.0000019278,"l":0.0000018987,"c":0.0000019062,"v":0.0,"t":1734429600}
+{"o":0.0000019062,"h":0.0000019217,"l":0.000001902,"c":0.0000019174,"v":0.0,"t":1734433200}
+{"o":0.0000019174,"h":0.0000019218,"l":0.0000018569,"c":0.0000018672,"v":0.0,"t":1734436800}
+{"o":0.0000018672,"h":0.0000019894,"l":0.0000018666,"c":0.000001973,"v":72681.882454519,"t":1734440400}
+{"o":0.000001973,"h":0.0000020139,"l":0.0000019674,"c":0.0000019858,"v":0.0,"t":1734444000}
+{"o":0.0000019858,"h":0.0000020321,"l":0.0000019853,"c":0.0000019999,"v":0.0,"t":1734447600}
+{"o":0.0000019999,"h":0.0000020058,"l":0.0000019407,"c":0.0000019434,"v":0.0,"t":1734451200}
+{"o":0.0000019434,"h":0.0000019609,"l":0.0000019237,"c":0.0000019316,"v":15802.116133363,"t":1734454800}
+{"o":0.0000019316,"h":0.000001969,"l":0.0000019177,"c":0.0000019413,"v":33787.112724696,"t":1734458400}
+{"o":0.0000019413,"h":0.0000019561,"l":0.0000019328,"c":0.0000019446,"v":0.0,"t":1734462000}
+{"o":0.0000019446,"h":0.0000019657,"l":0.0000019354,"c":0.0000019537,"v":0.0,"t":1734465600}
+{"o":0.0000019537,"h":0.000001968,"l":0.0000019506,"c":0.00000196,"v":0.0,"t":1734469200}
+{"o":0.00000196,"h":0.0000019989,"l":0.0000019577,"c":0.0000019771,"v":0.0,"t":1734472800}
+{"o":0.0000019771,"h":0.0000020054,"l":0.0000019758,"c":0.0000019816,"v":0.0,"t":1734476400}
+{"o":0.0000019816,"h":0.0000019951,"l":0.0000019566,"c":0.0000019722,"v":0.0,"t":1734480000}
+{"o":0.0000019722,"h":0.0000020282,"l":0.0000018973,"c":0.0000019551,"v":17452.167190917,"t":1734483600}
+{"o":0.0000019551,"h":0.0000019621,"l":0.0000019356,"c":0.0000019536,"v":0.0,"t":1734487200}
+{"o":0.0000019536,"h":0.0000019693,"l":0.0000019171,"c":0.0000019381,"v":9524.722757332,"t":1734490800}
+{"o":0.0000019381,"h":0.0000019607,"l":0.0000019269,"c":0.0000019338,"v":3413.537093994,"t":1734494400}
+{"o":0.0000019338,"h":0.00000195,"l":0.0000019231,"c":0.0000019456,"v":14542.270960607,"t":1734498000}
+{"o":0.0000019456,"h":0.0000019655,"l":0.0000019369,"c":0.0000019493,"v":0.0,"t":1734501600}
+{"o":0.0000019493,"h":0.0000019548,"l":0.0000019332,"c":0.000001944,"v":0.0,"t":1734505200}
+{"o":0.000001944,"h":0.0000019587,"l":0.0000019321,"c":0.0000019453,"v":0.0,"t":1734508800}
+{"o":0.0000019453,"h":0.0000019461,"l":0.0000019215,"c":0.0000019312,"v":8661.847037049,"t":1734512400}
+{"o":0.0000019312,"h":0.0000019403,"l":0.0000019153,"c":0.0000019243,"v":0.0,"t":1734516000}
+{"o":0.0000019243,"h":0.0000019257,"l":0.0000019106,"c":0.0000019212,"v":0.0,"t":1734519600}
+{"o":0.0000019212,"h":0.0000019388,"l":0.0000019138,"c":0.0000019334,"v":0.0,"t":1734523200}
+{"o":0.0000019334,"h":0.0000019487,"l":0.0000019056,"c":0.0000019386,"v":82000.0,"t":1734526800}
+{"o":0.0000019386,"h":0.0000019464,"l":0.0000019228,"c":0.0000019409,"v":0.0,"t":1734530400}
+{"o":0.0000019409,"h":0.0000019493,"l":0.0000019117,"c":0.000001921,"v":0.0,"t":1734534000}
+{"o":0.000001921,"h":0.0000019441,"l":0.0000019144,"c":0.0000019347,"v":0.0,"t":1734537600}
+{"o":0.0000019347,"h":0.0000019549,"l":0.0000019012,"c":0.0000019107,"v":6391.886347859,"t":1734541200}
+{"o":0.0000019107,"h":0.0000019227,"l":0.0000018984,"c":0.0000018997,"v":0.0,"t":1734544800}
+{"o":0.0000018997,"h":0.0000019615,"l":0.000001896,"c":0.0000019596,"v":6107.839897055,"t":1734548400}
+{"o":0.0000019596,"h":0.0000020188,"l":0.0000018992,"c":0.0000019568,"v":191437.515350747,"t":1734552000}
+{"o":0.0000019568,"h":0.0000020005,"l":0.0000019063,"c":0.0000019197,"v":28792.337321215,"t":1734555600}
+{"o":0.0000019197,"h":0.0000019585,"l":0.0000019056,"c":0.0000019391,"v":9220.847813337,"t":1734559200}
+{"o":0.0000019391,"h":0.0000019702,"l":0.0000019282,"c":0.000001937,"v":0.0,"t":1734562800}
+{"o":0.000001937,"h":0.0000019463,"l":0.0000019132,"c":0.0000019233,"v":0.0,"t":1734566400}
+{"o":0.0000019233,"h":0.0000019737,"l":0.000001923,"c":0.000001969,"v":0.0,"t":1734570000}
+{"o":0.000001969,"h":0.0000020188,"l":0.0000019447,"c":0.0000019459,"v":0.0,"t":1734573600}
+{"o":0.0000019459,"h":0.0000019541,"l":0.0000018969,"c":0.0000019175,"v":0.0,"t":1734577200}
+{"o":0.0000019175,"h":0.0000019339,"l":0.0000019039,"c":0.0000019241,"v":373335.152662199,"t":1734580800}
+{"o":0.0000019241,"h":0.0000019272,"l":0.0000018795,"c":0.0000018853,"v":16925.99009228,"t":1734584400}
+{"o":0.0000018853,"h":0.0000018974,"l":0.0000018725,"c":0.0000018812,"v":0.0,"t":1734588000}
+{"o":0.0000018812,"h":0.0000018844,"l":0.0000018599,"c":0.000001868,"v":0.0,"t":1734591600}
+{"o":0.000001868,"h":0.0000019001,"l":0.0000018678,"c":0.0000018952,"v":0.0,"t":1734595200}
+{"o":0.0000018952,"h":0.0000019034,"l":0.0000018816,"c":0.0000018843,"v":206021.819484214,"t":1734598800}
+{"o":0.0000018843,"h":0.0000018919,"l":0.0000018724,"c":0.000001881,"v":0.0,"t":1734602400}
+{"o":0.000001881,"h":0.00000189,"l":0.0000018779,"c":0.0000018805,"v":0.0,"t":1734606000}
+{"o":0.0000018805,"h":0.0000019159,"l":0.0000018687,"c":0.0000019044,"v":0.0,"t":1734609600}
+{"o":0.0000019044,"h":0.0000019113,"l":0.0000018678,"c":0.0000018806,"v":1017.799900583,"t":1734613200}
+{"o":0.0000018806,"h":0.000001901,"l":0.0000018552,"c":0.000001893,"v":0.0,"t":1734616800}
+{"o":0.000001893,"h":0.0000019384,"l":0.0000018926,"c":0.0000019012,"v":0.0,"t":1734620400}
+{"o":0.0000019012,"h":0.0000019314,"l":0.0000018704,"c":0.0000018773,"v":2629.623774968,"t":1734624000}
+{"o":0.0000018773,"h":0.0000019859,"l":0.0000018305,"c":0.0000019153,"v":15694.529619165,"t":1734627600}
+{"o":0.0000019153,"h":0.0000020277,"l":0.0000018387,"c":0.0000018832,"v":171601.353763245,"t":1734631200}
+{"o":0.0000018832,"h":0.0000019625,"l":0.000001867,"c":0.000001913,"v":0.0,"t":1734634800}
+{"o":0.000001913,"h":0.0000019601,"l":0.0000018734,"c":0.0000018955,"v":0.0,"t":1734638400}
+{"o":0.0000018955,"h":0.0000019547,"l":0.0000018411,"c":0.0000019268,"v":8580.419216665,"t":1734642000}
+{"o":0.0000019268,"h":0.0000019485,"l":0.0000019016,"c":0.0000019045,"v":0.0,"t":1734645600}
+{"o":0.0000019045,"h":0.0000019411,"l":0.0000018824,"c":0.0000019131,"v":5755.486493569,"t":1734649200}
+{"o":0.0000019131,"h":0.0000019336,"l":0.0000018842,"c":0.0000018984,"v":0.0,"t":1734652800}
+{"o":0.0000018984,"h":0.0000019184,"l":0.000001886,"c":0.0000019093,"v":0.0,"t":1734656400}
+{"o":0.0000019093,"h":0.0000019131,"l":0.0000018538,"c":0.0000018663,"v":0.0,"t":1734660000}
+{"o":0.0000018663,"h":0.0000018904,"l":0.000001863,"c":0.0000018873,"v":0.0,"t":1734663600}
+{"o":0.0000018873,"h":0.0000019034,"l":0.0000018729,"c":0.0000019025,"v":0.0,"t":1734667200}
+{"o":0.0000019025,"h":0.0000019294,"l":0.0000018829,"c":0.0000019106,"v":1000.0,"t":1734670800}
+{"o":0.0000019106,"h":0.0000019571,"l":0.0000018936,"c":0.0000019403,"v":0.0,"t":1734674400}
+{"o":0.0000019403,"h":0.0000019405,"l":0.000001888,"c":0.0000019244,"v":0.0,"t":1734678000}
+{"o":0.0000019244,"h":0.0000021349,"l":0.0000019221,"c":0.0000020264,"v":0.0,"t":1734681600}
+{"o":0.0000020264,"h":0.0000020667,"l":0.0000019741,"c":0.0000020143,"v":0.716832302,"t":1734685200}
+{"o":0.0000020143,"h":0.0000020862,"l":0.0000018809,"c":0.0000018994,"v":32509.681974747,"t":1734688800}
+{"o":0.0000018994,"h":0.0000019802,"l":0.0000018821,"c":0.0000019714,"v":0.0,"t":1734692400}
+{"o":0.0000019714,"h":0.0000019937,"l":0.0000018695,"c":0.0000019059,"v":7352.384549945,"t":1734696000}
+{"o":0.0000019059,"h":0.0000019561,"l":0.0000018551,"c":0.0000018912,"v":7874.48512008,"t":1734699600}
+{"o":0.0000018912,"h":0.0000019245,"l":0.0000018794,"c":0.0000019044,"v":31208.586606984,"t":1734703200}
+{"o":0.0000019044,"h":0.0000019135,"l":0.0000018753,"c":0.0000018887,"v":0.0,"t":1734706800}
+{"o":0.0000018887,"h":0.0000019319,"l":0.000001859,"c":0.0000019056,"v":93399.438465629,"t":1734710400}
+{"o":0.0000019056,"h":0.0000019147,"l":0.0000018851,"c":0.000001893,"v":0.0,"t":1734714000}
+{"o":0.000001893,"h":0.0000019243,"l":0.000001889,"c":0.0000019089,"v":0.0,"t":1734717600}
+{"o":0.0000019089,"h":0.0000019091,"l":0.0000018814,"c":0.0000018975,"v":0.0,"t":1734721200}
+{"o":0.0000018975,"h":0.0000019258,"l":0.0000018971,"c":0.0000019134,"v":6.998807608,"t":1734724800}
+{"o":0.0000019134,"h":0.0000019356,"l":0.0000019034,"c":0.0000019047,"v":0.0,"t":1734728400}
+{"o":0.0000019047,"h":0.0000019112,"l":0.0000018869,"c":0.0000018879,"v":0.0,"t":1734732000}
+{"o":0.0000018879,"h":0.0000018906,"l":0.0000018692,"c":0.0000018692,"v":0.0,"t":1734735600}
+{"o":0.0000018692,"h":0.0000018837,"l":0.0000018638,"c":0.0000018731,"v":0.0,"t":1734739200}
+{"o":0.0000018731,"h":0.000001875,"l":0.0000018489,"c":0.0000018616,"v":0.0,"t":1734742800}
+{"o":0.0000018616,"h":0.0000018948,"l":0.0000018566,"c":0.0000018904,"v":4577.0,"t":1734746400}
+{"o":0.0000018904,"h":0.0000018997,"l":0.0000018856,"c":0.0000018922,"v":0.0,"t":1734750000}
+{"o":0.0000018922,"h":0.0000018935,"l":0.0000018715,"c":0.0000018715,"v":0.0,"t":1734753600}
+{"o":0.0000018715,"h":0.0000018739,"l":0.0000018455,"c":0.0000018469,"v":0.0,"t":1734757200}
+{"o":0.0000018469,"h":0.0000018601,"l":0.0000018381,"c":0.000001844,"v":0.0,"t":1734760800}
+{"o":0.000001844,"h":0.0000018502,"l":0.0000018196,"c":0.0000018502,"v":0.0,"t":1734764400}
+{"o":0.0000018502,"h":0.0000018911,"l":0.0000018478,"c":0.0000018911,"v":5121.206312902,"t":1734768000}
+{"o":0.0000018911,"h":0.0000019121,"l":0.0000018873,"c":0.0000019052,"v":0.0,"t":1734771600}
+{"o":0.0000019052,"h":0.000001917,"l":0.0000018964,"c":0.0000019111,"v":0.0,"t":1734775200}
+{"o":0.0000019111,"h":0.0000019333,"l":0.0000019096,"c":0.0000019261,"v":0.0,"t":1734778800}
+{"o":0.0000019261,"h":0.0000019905,"l":0.0000019242,"c":0.0000019857,"v":0.0,"t":1734782400}
+{"o":0.0000019857,"h":0.0000020282,"l":0.0000019694,"c":0.0000020018,"v":0.0,"t":1734786000}
+{"o":0.0000020018,"h":0.0000020224,"l":0.0000019794,"c":0.0000020168,"v":0.0,"t":1734789600}
+{"o":0.0000020168,"h":0.0000020226,"l":0.0000018627,"c":0.0000018686,"v":275633.581330134,"t":1734793200}
+{"o":0.0000018686,"h":0.0000019066,"l":0.0000018612,"c":0.0000018965,"v":0.0,"t":1734796800}
+{"o":0.0000018965,"h":0.000001932,"l":0.0000018842,"c":0.0000018967,"v":0.0,"t":1734800400}
+{"o":0.0000018967,"h":0.0000019429,"l":0.0000018839,"c":0.000001915,"v":0.0,"t":1734804000}
+{"o":0.000001915,"h":0.0000019559,"l":0.0000019135,"c":0.0000019225,"v":0.0,"t":1734807600}
+{"o":0.0000019225,"h":0.0000019394,"l":0.0000019027,"c":0.0000019212,"v":0.0,"t":1734811200}
+{"o":0.0000019212,"h":0.0000019526,"l":0.0000018567,"c":0.0000018729,"v":8580.419216665,"t":1734814800}
+{"o":0.0000018729,"h":0.0000018875,"l":0.0000018262,"c":0.0000018419,"v":44117.807828171,"t":1734818400}
+{"o":0.0000018419,"h":0.0000018688,"l":0.0000018292,"c":0.0000018393,"v":0.0,"t":1734822000}
+{"o":0.0000018393,"h":0.0000018638,"l":0.0000018196,"c":0.0000018345,"v":0.0,"t":1734825600}
+{"o":0.0000018345,"h":0.0000018489,"l":0.0000018142,"c":0.0000018257,"v":0.0,"t":1734829200}
+{"o":0.0000018257,"h":0.0000018423,"l":0.000001815,"c":0.0000018353,"v":0.0,"t":1734832800}
+{"o":0.0000018353,"h":0.0000018853,"l":0.0000018159,"c":0.0000018631,"v":31198.99507609,"t":1734836400}
+{"o":0.0000018631,"h":0.0000018932,"l":0.000001856,"c":0.0000018932,"v":23075.714094698,"t":1734840000}
+{"o":0.0000018932,"h":0.0000019154,"l":0.0000018841,"c":0.0000018859,"v":0.0,"t":1734843600}
+{"o":0.0000018859,"h":0.0000018923,"l":0.0000018539,"c":0.00000186,"v":0.0,"t":1734847200}
+{"o":0.00000186,"h":0.0000018643,"l":0.0000018435,"c":0.0000018484,"v":0.0,"t":1734850800}
+{"o":0.0000018484,"h":0.0000018531,"l":0.000001834,"c":0.0000018483,"v":0.0,"t":1734854400}
+{"o":0.0000018483,"h":0.0000018546,"l":0.0000018229,"c":0.0000018362,"v":0.0,"t":1734858000}
+{"o":0.0000018362,"h":0.0000018389,"l":0.0000018225,"c":0.0000018355,"v":0.0,"t":1734861600}
+{"o":0.0000018355,"h":0.0000018684,"l":0.0000018217,"c":0.0000018561,"v":6390.46324508,"t":1734865200}
+{"o":0.0000018561,"h":0.0000018665,"l":0.0000018436,"c":0.0000018629,"v":0.0,"t":1734868800}
+{"o":0.0000018629,"h":0.0000018772,"l":0.0000018534,"c":0.0000018737,"v":0.0,"t":1734872400}
+{"o":0.0000018737,"h":0.0000019347,"l":0.0000018702,"c":0.0000019347,"v":0.0,"t":1734876000}
+{"o":0.0000019347,"h":0.0000019347,"l":0.0000018986,"c":0.0000019048,"v":0.0,"t":1734879600}
+{"o":0.0000019048,"h":0.0000019195,"l":0.0000018882,"c":0.0000018931,"v":0.0,"t":1734883200}
+{"o":0.0000018931,"h":0.0000019112,"l":0.00000189,"c":0.0000019063,"v":0.0,"t":1734886800}
+{"o":0.0000019063,"h":0.0000019115,"l":0.0000018822,"c":0.0000019037,"v":0.0,"t":1734890400}
+{"o":0.0000019037,"h":0.0000019481,"l":0.0000019004,"c":0.0000019408,"v":91.0,"t":1734894000}
+{"o":0.0000019408,"h":0.0000019588,"l":0.0000018475,"c":0.0000018499,"v":1000.0,"t":1734897600}
+{"o":0.0000018499,"h":0.0000018577,"l":0.0000018319,"c":0.0000018496,"v":21430.34191878,"t":1734901200}
+{"o":0.0000018496,"h":0.0000018895,"l":0.0000018405,"c":0.000001851,"v":78585.118981029,"t":1734904800}
+{"o":0.000001851,"h":0.0000018794,"l":0.0000018417,"c":0.0000018712,"v":18438.784951196,"t":1734908400}
+{"o":0.0000018712,"h":0.0000019361,"l":0.0000018664,"c":0.0000019204,"v":636449.8291919241,"t":1734912000}
+{"o":0.0000019204,"h":0.0000019491,"l":0.0000018684,"c":0.0000019076,"v":280166.629532348,"t":1734915600}
+{"o":0.0000019076,"h":0.0000019274,"l":0.0000018898,"c":0.0000018923,"v":0.0,"t":1734919200}
+{"o":0.0000018923,"h":0.0000018985,"l":0.0000018155,"c":0.0000018268,"v":0.0,"t":1734922800}
+{"o":0.0000018268,"h":0.0000019023,"l":0.0000018122,"c":0.0000019021,"v":451.621868713,"t":1734926400}
+{"o":0.0000019021,"h":0.0000019198,"l":0.0000018954,"c":0.0000019104,"v":0.0,"t":1734930000}
+{"o":0.0000019104,"h":0.0000019451,"l":0.0000019053,"c":0.0000019437,"v":0.0,"t":1734933600}
+{"o":0.0000019437,"h":0.0000019553,"l":0.0000018775,"c":0.000001888,"v":698131.4453221769,"t":1734937200}
+{"o":0.000001888,"h":0.0000019206,"l":0.0000018649,"c":0.0000018794,"v":129793.771615014,"t":1734940800}
+{"o":0.0000018794,"h":0.0000018937,"l":0.000001856,"c":0.0000018881,"v":150000.0,"t":1734944400}
+{"o":0.0000018881,"h":0.0000018953,"l":0.0000018688,"c":0.0000018751,"v":12849.769776285,"t":1734948000}
+{"o":0.0000018751,"h":0.0000018937,"l":0.0000018705,"c":0.000001892,"v":0.0,"t":1734951600}
+{"o":0.000001892,"h":0.0000019157,"l":0.0000018772,"c":0.0000019003,"v":423654.110403438,"t":1734955200}
+{"o":0.0000019003,"h":0.0000019328,"l":0.000001898,"c":0.0000019174,"v":0.0,"t":1734958800}
+{"o":0.0000019174,"h":0.0000019317,"l":0.0000018926,"c":0.000001906,"v":0.0,"t":1734962400}
+{"o":0.000001906,"h":0.0000019395,"l":0.000001885,"c":0.0000019358,"v":0.0,"t":1734966000}
+{"o":0.0000019358,"h":0.0000019419,"l":0.0000018871,"c":0.0000018924,"v":0.0,"t":1734969600}
+{"o":0.0000018924,"h":0.0000019033,"l":0.0000018806,"c":0.0000018975,"v":0.0,"t":1734973200}
+{"o":0.0000018975,"h":0.0000019053,"l":0.0000018828,"c":0.0000018926,"v":0.0,"t":1734976800}
+{"o":0.0000018926,"h":0.0000018945,"l":0.0000018473,"c":0.0000018692,"v":0.0,"t":1734980400}
+{"o":0.0000018692,"h":0.0000018775,"l":0.0000018273,"c":0.0000018332,"v":0.0,"t":1734984000}
+{"o":0.0000018332,"h":0.0000018461,"l":0.0000018105,"c":0.0000018426,"v":0.0,"t":1734987600}
+{"o":0.0000018426,"h":0.0000019531,"l":0.0000018179,"c":0.0000019245,"v":216816.745486053,"t":1734991200}
+{"o":0.0000019245,"h":0.0000020109,"l":0.0000019223,"c":0.0000019609,"v":960355.774765322,"t":1734994800}
+{"o":0.0000019609,"h":0.0000019792,"l":0.0000019317,"c":0.0000019372,"v":3155.749385536,"t":1734998400}
+{"o":0.0000019372,"h":0.0000019626,"l":0.0000019327,"c":0.0000019609,"v":0.0,"t":1735002000}
+{"o":0.0000019609,"h":0.0000019775,"l":0.0000019413,"c":0.0000019589,"v":0.0,"t":1735005600}
+{"o":0.0000019589,"h":0.0000019592,"l":0.0000019203,"c":0.0000019352,"v":26635.247266436,"t":1735009200}
+{"o":0.0000019352,"h":0.0000019424,"l":0.0000019231,"c":0.000001926,"v":0.0,"t":1735012800}
+{"o":0.000001926,"h":0.0000019512,"l":0.0000019163,"c":0.0000019342,"v":41229.863137819,"t":1735016400}
+{"o":0.0000019342,"h":0.0000019527,"l":0.0000019326,"c":0.00000195,"v":0.0,"t":1735020000}
+{"o":0.00000195,"h":0.0000019574,"l":0.000001933,"c":0.0000019373,"v":0.0,"t":1735023600}
+{"o":0.0000019373,"h":0.0000019425,"l":0.0000019108,"c":0.0000019238,"v":0.0,"t":1735027200}
+{"o":0.0000019238,"h":0.00000194,"l":0.0000019117,"c":0.0000019265,"v":0.0,"t":1735030800}
+{"o":0.0000019265,"h":0.0000019466,"l":0.0000019224,"c":0.0000019455,"v":0.0,"t":1735034400}
+{"o":0.0000019455,"h":0.0000019474,"l":0.0000019194,"c":0.0000019226,"v":0.0,"t":1735038000}
+{"o":0.0000019226,"h":0.0000019394,"l":0.0000019185,"c":0.0000019366,"v":0.0,"t":1735041600}
+{"o":0.0000019366,"h":0.0000019399,"l":0.0000018943,"c":0.0000018974,"v":0.0,"t":1735045200}
+{"o":0.0000018974,"h":0.0000019128,"l":0.0000018946,"c":0.0000019071,"v":0.0,"t":1735048800}
+{"o":0.0000019071,"h":0.0000019147,"l":0.0000018626,"c":0.0000018746,"v":0.0,"t":1735052400}
+{"o":0.0000018746,"h":0.0000019588,"l":0.0000018663,"c":0.00000194,"v":20824.068301644,"t":1735056000}
+{"o":0.00000194,"h":0.0000019562,"l":0.0000019242,"c":0.0000019299,"v":0.0,"t":1735059600}
+{"o":0.0000019299,"h":0.0000019383,"l":0.0000019116,"c":0.0000019318,"v":0.0,"t":1735063200}
+{"o":0.0000019318,"h":0.0000019487,"l":0.0000019272,"c":0.0000019431,"v":5000.0,"t":1735066800}
+{"o":0.0000019431,"h":0.0000019642,"l":0.0000019404,"c":0.0000019504,"v":0.0,"t":1735070400}
+{"o":0.0000019504,"h":0.0000019545,"l":0.000001917,"c":0.0000019293,"v":0.0,"t":1735074000}
+{"o":0.0000019293,"h":0.0000019497,"l":0.0000019198,"c":0.0000019418,"v":4342.262380261,"t":1735077600}
+{"o":0.0000019418,"h":0.0000019513,"l":0.0000019176,"c":0.0000019301,"v":50000.0,"t":1735081200}
+{"o":0.0000019301,"h":0.00000194,"l":0.0000019221,"c":0.0000019293,"v":35243.179262547,"t":1735084800}
+{"o":0.0000019293,"h":0.0000019421,"l":0.0000018857,"c":0.0000019243,"v":57097.395417921,"t":1735088400}
+{"o":0.0000019243,"h":0.000001925,"l":0.0000018994,"c":0.0000019021,"v":0.0,"t":1735092000}
+{"o":0.0000019021,"h":0.0000019213,"l":0.0000018943,"c":0.0000019185,"v":0.0,"t":1735095600}
+{"o":0.0000019185,"h":0.000001932,"l":0.0000019163,"c":0.0000019232,"v":0.0,"t":1735099200}
+{"o":0.0000019232,"h":0.0000019328,"l":0.0000019168,"c":0.0000019235,"v":0.0,"t":1735102800}
+{"o":0.0000019235,"h":0.0000019359,"l":0.0000019119,"c":0.0000019288,"v":0.0,"t":1735106400}
+{"o":0.0000019288,"h":0.0000019557,"l":0.0000019119,"c":0.0000019277,"v":3528.754287573,"t":1735110000}
+{"o":0.0000019277,"h":0.000001936,"l":0.0000019187,"c":0.0000019313,"v":3730.0,"t":1735113600}
+{"o":0.0000019313,"h":0.0000019363,"l":0.0000019232,"c":0.00000193,"v":0.0,"t":1735117200}
+{"o":0.00000193,"h":0.0000019449,"l":0.0000018962,"c":0.0000019358,"v":0.0,"t":1735120800}
+{"o":0.0000019358,"h":0.0000019586,"l":0.0000019291,"c":0.0000019515,"v":0.0,"t":1735124400}
+{"o":0.0000019515,"h":0.0000019589,"l":0.000001941,"c":0.0000019489,"v":0.0,"t":1735128000}
+{"o":0.0000019489,"h":0.0000019506,"l":0.0000019388,"c":0.0000019398,"v":0.0,"t":1735131600}
+{"o":0.0000019398,"h":0.0000019408,"l":0.000001916,"c":0.000001921,"v":0.0,"t":1735135200}
+{"o":0.000001921,"h":0.0000019404,"l":0.0000019201,"c":0.0000019275,"v":0.0,"t":1735138800}
+{"o":0.0000019275,"h":0.0000019488,"l":0.0000019221,"c":0.0000019354,"v":0.0,"t":1735142400}
+{"o":0.0000019354,"h":0.0000019443,"l":0.0000019218,"c":0.0000019221,"v":0.0,"t":1735146000}
+{"o":0.0000019221,"h":0.0000019356,"l":0.0000019178,"c":0.0000019279,"v":34943.612238816,"t":1735149600}
+{"o":0.0000019279,"h":0.0000019286,"l":0.0000019014,"c":0.0000019187,"v":0.0,"t":1735153200}
+{"o":0.0000019187,"h":0.0000019333,"l":0.0000019098,"c":0.0000019294,"v":0.0,"t":1735156800}
+{"o":0.0000019294,"h":0.0000019487,"l":0.0000019235,"c":0.0000019456,"v":0.0,"t":1735160400}
+{"o":0.0000019456,"h":0.0000019538,"l":0.0000019369,"c":0.0000019421,"v":3.002656657,"t":1735164000}
+{"o":0.0000019421,"h":0.0000019438,"l":0.0000019127,"c":0.0000019166,"v":26058.673863102,"t":1735167600}
+{"o":0.0000019166,"h":0.0000019288,"l":0.0000018902,"c":0.0000019234,"v":0.0,"t":1735171200}
+{"o":0.0000019234,"h":0.0000019285,"l":0.0000019101,"c":0.0000019221,"v":0.0,"t":1735174800}
+{"o":0.0000019221,"h":0.0000019314,"l":0.0000019004,"c":0.0000019205,"v":0.0,"t":1735178400}
+{"o":0.0000019205,"h":0.0000019345,"l":0.0000019156,"c":0.0000019252,"v":0.0,"t":1735182000}
+{"o":0.0000019252,"h":0.0000019557,"l":0.0000019251,"c":0.0000019392,"v":0.0,"t":1735185600}
+{"o":0.0000019392,"h":0.0000019514,"l":0.0000019281,"c":0.0000019381,"v":218993.822827774,"t":1735189200}
+{"o":0.0000019381,"h":0.0000019653,"l":0.000001928,"c":0.0000019389,"v":47705.83085646,"t":1735192800}
+{"o":0.0000019389,"h":0.0000019558,"l":0.0000019201,"c":0.0000019446,"v":0.0,"t":1735196400}
+{"o":0.0000019446,"h":0.000001996,"l":0.0000019406,"c":0.0000019893,"v":0.0,"t":1735200000}
+{"o":0.0000019893,"h":0.0000019912,"l":0.0000019221,"c":0.0000019311,"v":23046.150693468,"t":1735203600}
+{"o":0.0000019311,"h":0.0000019604,"l":0.0000019239,"c":0.0000019491,"v":112635.359470304,"t":1735207200}
+{"o":0.0000019491,"h":0.0000019583,"l":0.0000019199,"c":0.0000019489,"v":261361.486742034,"t":1735210800}
+{"o":0.0000019489,"h":0.0000019599,"l":0.0000019454,"c":0.0000019568,"v":0.0,"t":1735214400}
+{"o":0.0000019568,"h":0.0000019755,"l":0.0000019485,"c":0.0000019557,"v":0.0,"t":1735218000}
+{"o":0.0000019557,"h":0.0000019714,"l":0.0000019025,"c":0.0000019179,"v":290000.0,"t":1735221600}
+{"o":0.0000019179,"h":0.000001925,"l":0.0000018917,"c":0.0000019048,"v":31689.918707216,"t":1735225200}
+{"o":0.0000019048,"h":0.0000019198,"l":0.0000018771,"c":0.0000018964,"v":111776.225348338,"t":1735228800}
+{"o":0.0000018964,"h":0.000001929,"l":0.0000018957,"c":0.0000019202,"v":0.0,"t":1735232400}
+{"o":0.0000019202,"h":0.000001929,"l":0.0000019087,"c":0.0000019096,"v":0.0,"t":1735236000}
+{"o":0.0000019096,"h":0.0000019303,"l":0.0000019078,"c":0.0000019114,"v":0.0,"t":1735239600}
+{"o":0.0000019114,"h":0.0000019329,"l":0.000001905,"c":0.0000019194,"v":0.0,"t":1735243200}
+{"o":0.0000019194,"h":0.0000019379,"l":0.0000019038,"c":0.0000019083,"v":0.0,"t":1735246800}
+{"o":0.0000019083,"h":0.0000019151,"l":0.0000019022,"c":0.0000019125,"v":0.0,"t":1735250400}
+{"o":0.0000019125,"h":0.0000019324,"l":0.0000019106,"c":0.0000019186,"v":0.0,"t":1735254000}
+{"o":0.0000019186,"h":0.0000019311,"l":0.0000019101,"c":0.0000019128,"v":0.0,"t":1735257600}
+{"o":0.0000019128,"h":0.0000019372,"l":0.0000019036,"c":0.0000019135,"v":0.0,"t":1735261200}
+{"o":0.0000019135,"h":0.0000019226,"l":0.0000018998,"c":0.0000019152,"v":7.129073853,"t":1735264800}
+{"o":0.0000019152,"h":0.0000019196,"l":0.0000018946,"c":0.0000018988,"v":4563.547147125,"t":1735268400}
+{"o":0.0000018988,"h":0.0000018999,"l":0.0000018761,"c":0.0000018958,"v":4738.333130885,"t":1735272000}
+{"o":0.0000018958,"h":0.000001933,"l":0.0000018931,"c":0.0000019018,"v":0.0,"t":1735275600}
+{"o":0.0000019018,"h":0.0000019018,"l":0.0000018841,"c":0.0000018845,"v":0.0,"t":1735279200}
+{"o":0.0000018845,"h":0.0000019367,"l":0.0000018824,"c":0.0000019278,"v":0.0,"t":1735282800}
+{"o":0.0000019278,"h":0.0000019279,"l":0.0000018895,"c":0.000001904,"v":0.0,"t":1735286400}
+{"o":0.000001904,"h":0.0000019053,"l":0.0000018511,"c":0.0000018637,"v":0.0,"t":1735290000}
+{"o":0.0000018637,"h":0.0000019047,"l":0.0000018574,"c":0.0000018841,"v":0.0,"t":1735293600}
+{"o":0.0000018841,"h":0.0000018927,"l":0.000001879,"c":0.0000018805,"v":0.0,"t":1735297200}
+{"o":0.0000018805,"h":0.0000018888,"l":0.0000018796,"c":0.0000018856,"v":0.0,"t":1735300800}
+{"o":0.0000018856,"h":0.0000019035,"l":0.0000018835,"c":0.0000018991,"v":0.0,"t":1735304400}
+{"o":0.0000018991,"h":0.0000019346,"l":0.0000018978,"c":0.0000019212,"v":5205.258067232,"t":1735308000}
+{"o":0.0000019212,"h":0.0000019686,"l":0.0000019206,"c":0.0000019565,"v":0.0,"t":1735311600}
+{"o":0.0000019565,"h":0.0000019748,"l":0.000001951,"c":0.0000019525,"v":0.0,"t":1735315200}
+{"o":0.0000019525,"h":0.0000019727,"l":0.0000019313,"c":0.0000019349,"v":0.0,"t":1735318800}
+{"o":0.0000019349,"h":0.0000019401,"l":0.0000019233,"c":0.000001926,"v":0.0,"t":1735322400}
+{"o":0.000001926,"h":0.0000019495,"l":0.0000019228,"c":0.0000019273,"v":0.0,"t":1735326000}
+{"o":0.0000019273,"h":0.0000019535,"l":0.0000019262,"c":0.0000019369,"v":0.0,"t":1735329600}
+{"o":0.0000019369,"h":0.000001951,"l":0.0000019343,"c":0.0000019498,"v":0.0,"t":1735333200}
+{"o":0.0000019498,"h":0.0000019575,"l":0.0000019376,"c":0.0000019485,"v":0.0,"t":1735336800}
+{"o":0.0000019485,"h":0.0000019668,"l":0.0000019455,"c":0.0000019548,"v":0.0,"t":1735340400}
+{"o":0.0000019548,"h":0.0000019566,"l":0.0000019412,"c":0.0000019447,"v":0.0,"t":1735344000}
+{"o":0.0000019447,"h":0.0000019542,"l":0.0000019268,"c":0.0000019442,"v":0.0,"t":1735347600}
+{"o":0.0000019442,"h":0.000001971,"l":0.0000019318,"c":0.0000019568,"v":0.0,"t":1735351200}
+{"o":0.0000019568,"h":0.0000019592,"l":0.0000019382,"c":0.0000019473,"v":0.0,"t":1735354800}
+{"o":0.0000019473,"h":0.0000019548,"l":0.000001944,"c":0.0000019531,"v":0.0,"t":1735358400}
+{"o":0.0000019531,"h":0.0000019625,"l":0.0000019343,"c":0.0000019385,"v":0.0,"t":1735362000}
+{"o":0.0000019385,"h":0.0000019466,"l":0.0000019357,"c":0.0000019403,"v":0.0,"t":1735365600}
+{"o":0.0000019403,"h":0.0000019488,"l":0.0000019334,"c":0.0000019461,"v":0.0,"t":1735369200}
+{"o":0.0000019461,"h":0.0000019575,"l":0.0000019324,"c":0.0000019337,"v":0.0,"t":1735372800}
+{"o":0.0000019337,"h":0.0000019359,"l":0.0000019204,"c":0.0000019338,"v":0.0,"t":1735376400}
+{"o":0.0000019338,"h":0.0000019417,"l":0.0000019306,"c":0.0000019387,"v":0.0,"t":1735380000}
+{"o":0.0000019387,"h":0.0000019391,"l":0.0000019094,"c":0.0000019243,"v":0.0,"t":1735383600}
+{"o":0.0000019243,"h":0.0000019316,"l":0.0000019121,"c":0.0000019283,"v":200.0,"t":1735387200}
+{"o":0.0000019283,"h":0.0000019289,"l":0.0000019105,"c":0.0000019138,"v":0.0,"t":1735390800}
+{"o":0.0000019138,"h":0.0000019213,"l":0.0000018907,"c":0.0000018985,"v":0.0,"t":1735394400}
+{"o":0.0000018985,"h":0.0000018985,"l":0.0000018833,"c":0.0000018942,"v":0.0,"t":1735398000}
+{"o":0.0000018942,"h":0.0000018998,"l":0.0000018702,"c":0.0000018706,"v":0.0,"t":1735401600}
+{"o":0.0000018706,"h":0.000001871,"l":0.0000018416,"c":0.0000018496,"v":0.0,"t":1735405200}
+{"o":0.0000018496,"h":0.0000018621,"l":0.0000018375,"c":0.0000018598,"v":0.0,"t":1735408800}
+{"o":0.0000018598,"h":0.0000018634,"l":0.0000018559,"c":0.000001859,"v":0.0,"t":1735412400}
+{"o":0.000001859,"h":0.0000018779,"l":0.0000018567,"c":0.0000018645,"v":0.0,"t":1735416000}
+{"o":0.0000018645,"h":0.0000019004,"l":0.0000018516,"c":0.0000018851,"v":4557.687322306,"t":1735419600}
+{"o":0.0000018851,"h":0.0000018892,"l":0.0000018598,"c":0.0000018779,"v":0.0,"t":1735423200}
+{"o":0.0000018779,"h":0.0000018866,"l":0.000001871,"c":0.0000018748,"v":0.0,"t":1735426800}
+{"o":0.0000018748,"h":0.0000019025,"l":0.0000018729,"c":0.0000019,"v":4494.481519944,"t":1735430400}
+{"o":0.0000019,"h":0.0000019276,"l":0.0000018951,"c":0.0000019137,"v":0.0,"t":1735434000}
+{"o":0.0000019137,"h":0.0000019156,"l":0.0000018924,"c":0.0000019029,"v":0.0,"t":1735437600}
+{"o":0.0000019029,"h":0.0000019179,"l":0.0000018905,"c":0.0000019027,"v":57486.198214663,"t":1735441200}
+{"o":0.0000015112,"h":0.000001514,"l":0.0000015094,"c":0.0000015113,"v":0.0,"t":1728244800}
+{"o":0.0000015113,"h":0.0000015231,"l":0.0000015058,"c":0.0000015218,"v":0.0,"t":1728248400}
+{"o":0.0000015218,"h":0.0000015219,"l":0.000001511,"c":0.0000015124,"v":0.0,"t":1728252000}
+{"o":0.0000015124,"h":0.0000015124,"l":0.0000014979,"c":0.0000015007,"v":0.0,"t":1728255600}
+{"o":0.0000015007,"h":0.0000015065,"l":0.0000014711,"c":0.000001473,"v":0.0,"t":1728259200}
+{"o":0.000001473,"h":0.0000014784,"l":0.000001461,"c":0.0000014616,"v":0.0,"t":1728262800}
+{"o":0.0000014616,"h":0.0000014736,"l":0.0000014559,"c":0.0000014704,"v":0.0,"t":1728266400}
+{"o":0.0000014704,"h":0.0000014747,"l":0.0000014643,"c":0.0000014663,"v":0.0,"t":1728270000}
+{"o":0.0000014663,"h":0.0000014702,"l":0.0000014605,"c":0.0000014696,"v":0.0,"t":1728273600}
+{"o":0.0000014696,"h":0.0000014779,"l":0.0000014646,"c":0.0000014771,"v":0.0,"t":1728277200}
+{"o":0.0000014771,"h":0.0000014785,"l":0.00000147,"c":0.00000147,"v":0.0,"t":1728280800}
+{"o":0.00000147,"h":0.0000014862,"l":0.00000147,"c":0.0000014848,"v":0.0,"t":1728284400}
+{"o":0.0000014848,"h":0.0000014858,"l":0.0000014733,"c":0.000001481,"v":0.0,"t":1728288000}
+{"o":0.000001481,"h":0.0000014982,"l":0.0000014785,"c":0.0000014915,"v":0.0,"t":1728291600}
+{"o":0.0000014915,"h":0.0000015047,"l":0.0000014915,"c":0.0000014991,"v":0.0,"t":1728295200}
+{"o":0.0000014991,"h":0.00000151,"l":0.0000014915,"c":0.0000014919,"v":0.0,"t":1728298800}
+{"o":0.0000014919,"h":0.000001503,"l":0.0000014914,"c":0.0000015007,"v":0.0,"t":1728302400}
+{"o":0.0000015007,"h":0.0000015022,"l":0.0000014858,"c":0.0000014866,"v":0.0,"t":1728306000}
+{"o":0.0000014866,"h":0.0000014878,"l":0.0000014435,"c":0.0000014607,"v":0.0,"t":1728309600}
+{"o":0.0000014607,"h":0.0000014819,"l":0.0000014603,"c":0.0000014784,"v":0.0,"t":1728313200}
+{"o":0.0000014784,"h":0.0000014877,"l":0.0000014712,"c":0.0000014737,"v":0.0,"t":1728316800}
+{"o":0.0000014737,"h":0.000001482,"l":0.0000014722,"c":0.0000014745,"v":0.0,"t":1728320400}
+{"o":0.0000014745,"h":0.0000015105,"l":0.0000014741,"c":0.000001509,"v":0.0,"t":1728324000}
+{"o":0.000001509,"h":0.0000015099,"l":0.000001492,"c":0.0000014948,"v":0.0,"t":1728327600}
+{"o":0.0000014948,"h":0.0000015104,"l":0.0000014927,"c":0.0000015091,"v":0.0,"t":1728331200}
+{"o":0.0000015091,"h":0.0000015179,"l":0.0000014953,"c":0.0000014973,"v":0.0,"t":1728334800}
+{"o":0.0000014973,"h":0.0000015237,"l":0.0000014966,"c":0.0000015214,"v":0.0,"t":1728338400}
+{"o":0.0000015214,"h":0.0000015322,"l":0.0000015096,"c":0.000001527,"v":0.0,"t":1728342000}
+{"o":0.000001527,"h":0.0000015319,"l":0.0000015154,"c":0.0000015186,"v":0.0,"t":1728345600}
+{"o":0.0000015186,"h":0.0000015279,"l":0.0000015116,"c":0.0000015151,"v":0.0,"t":1728349200}
+{"o":0.0000015151,"h":0.0000015261,"l":0.0000015102,"c":0.0000015123,"v":0.0,"t":1728352800}
+{"o":0.0000015123,"h":0.0000015211,"l":0.0000015123,"c":0.0000015194,"v":0.0,"t":1728356400}
+{"o":0.0000015194,"h":0.0000015301,"l":0.0000015153,"c":0.0000015241,"v":0.0,"t":1728360000}
+{"o":0.0000015241,"h":0.0000015388,"l":0.0000015226,"c":0.0000015296,"v":0.0,"t":1728363600}
+{"o":0.0000015296,"h":0.0000015458,"l":0.000001523,"c":0.0000015264,"v":0.0,"t":1728367200}
+{"o":0.0000015264,"h":0.0000015494,"l":0.0000015263,"c":0.0000015367,"v":0.0,"t":1728370800}
+{"o":0.0000015367,"h":0.0000015411,"l":0.0000015295,"c":0.0000015316,"v":0.0,"t":1728374400}
+{"o":0.0000015316,"h":0.0000015387,"l":0.000001527,"c":0.00000153,"v":0.0,"t":1728378000}
+{"o":0.00000153,"h":0.0000015344,"l":0.0000015234,"c":0.000001526,"v":0.0,"t":1728381600}
+{"o":0.000001526,"h":0.000001528,"l":0.0000015196,"c":0.0000015216,"v":0.0,"t":1728385200}
+{"o":0.0000015216,"h":0.0000015351,"l":0.0000015208,"c":0.0000015343,"v":0.0,"t":1728388800}
+{"o":0.0000015343,"h":0.0000015557,"l":0.0000015159,"c":0.0000015311,"v":1000.0,"t":1728392400}
+{"o":0.0000015311,"h":0.0000015601,"l":0.0000015249,"c":0.0000015422,"v":34313.403709619,"t":1728396000}
+{"o":0.0000015422,"h":0.0000015739,"l":0.0000015393,"c":0.0000015557,"v":0.0,"t":1728399600}
+{"o":0.0000015557,"h":0.0000015675,"l":0.0000015305,"c":0.0000015321,"v":30000.0,"t":1728403200}
+{"o":0.0000015321,"h":0.0000015484,"l":0.0000015299,"c":0.0000015365,"v":0.0,"t":1728406800}
+{"o":0.0000015365,"h":0.000001551,"l":0.0000015305,"c":0.0000015408,"v":0.0,"t":1728410400}
+{"o":0.0000015408,"h":0.0000015484,"l":0.0000014913,"c":0.0000014953,"v":680000.0,"t":1728414000}
+{"o":0.0000014953,"h":0.0000014989,"l":0.0000014874,"c":0.0000014874,"v":0.0,"t":1728417600}
+{"o":0.0000014874,"h":0.0000014923,"l":0.0000014849,"c":0.00000149,"v":0.0,"t":1728421200}
+{"o":0.00000149,"h":0.0000015007,"l":0.0000014895,"c":0.0000014995,"v":0.0,"t":1728424800}
+{"o":0.0000014995,"h":0.000001506,"l":0.0000014958,"c":0.0000014966,"v":0.0,"t":1728428400}
+{"o":0.0000014966,"h":0.0000015014,"l":0.0000014895,"c":0.0000014896,"v":0.0,"t":1728432000}
+{"o":0.0000014896,"h":0.0000014923,"l":0.0000014779,"c":0.0000014843,"v":0.0,"t":1728435600}
+{"o":0.0000014843,"h":0.0000014934,"l":0.0000014829,"c":0.0000014922,"v":0.0,"t":1728439200}
+{"o":0.0000014922,"h":0.0000014972,"l":0.0000014859,"c":0.0000014927,"v":0.0,"t":1728442800}
+{"o":0.0000014927,"h":0.0000015009,"l":0.0000014912,"c":0.0000014988,"v":0.0,"t":1728446400}
+{"o":0.0000014988,"h":0.0000015024,"l":0.0000014887,"c":0.0000014906,"v":0.0,"t":1728450000}
+{"o":0.0000014906,"h":0.0000014992,"l":0.0000014893,"c":0.0000014967,"v":0.0,"t":1728453600}
+{"o":0.0000014967,"h":0.0000015059,"l":0.0000014966,"c":0.0000015013,"v":0.0,"t":1728457200}
+{"o":0.0000015013,"h":0.0000015266,"l":0.0000014974,"c":0.0000015034,"v":786457.470331564,"t":1728460800}
+{"o":0.0000015034,"h":0.0000015061,"l":0.0000014993,"c":0.0000015004,"v":0.0,"t":1728464400}
+{"o":0.0000015004,"h":0.0000015088,"l":0.0000014982,"c":0.0000015066,"v":0.0,"t":1728468000}
+{"o":0.0000015066,"h":0.0000015077,"l":0.0000014998,"c":0.0000015008,"v":0.0,"t":1728471600}
+{"o":0.0000015008,"h":0.0000015227,"l":0.0000014994,"c":0.0000015154,"v":0.0,"t":1728475200}
+{"o":0.0000015154,"h":0.0000015324,"l":0.0000015116,"c":0.0000015231,"v":0.0,"t":1728478800}
+{"o":0.0000015231,"h":0.0000015275,"l":0.0000015127,"c":0.0000015208,"v":0.0,"t":1728482400}
+{"o":0.0000015208,"h":0.0000015209,"l":0.0000015014,"c":0.0000015043,"v":0.0,"t":1728486000}
+{"o":0.0000015043,"h":0.0000015286,"l":0.000001494,"c":0.0000015154,"v":59699.266834592,"t":1728489600}
+{"o":0.0000015154,"h":0.0000015205,"l":0.0000014498,"c":0.0000014528,"v":1004695.38631078,"t":1728493200}
+{"o":0.0000014528,"h":0.0000014663,"l":0.0000014502,"c":0.0000014589,"v":0.0,"t":1728496800}
+{"o":0.0000014589,"h":0.0000014698,"l":0.0000014531,"c":0.0000014541,"v":0.0,"t":1728500400}
+{"o":0.0000014541,"h":0.0000014787,"l":0.0000014541,"c":0.0000014774,"v":0.0,"t":1728504000}
+{"o":0.0000014774,"h":0.0000014792,"l":0.0000014639,"c":0.0000014668,"v":0.0,"t":1728507600}
+{"o":0.0000014668,"h":0.0000014736,"l":0.0000014657,"c":0.0000014735,"v":0.0,"t":1728511200}
+{"o":0.0000014735,"h":0.0000014744,"l":0.000001468,"c":0.0000014717,"v":0.0,"t":1728514800}
+{"o":0.0000014717,"h":0.0000014901,"l":0.0000014717,"c":0.0000014812,"v":0.0,"t":1728518400}
+{"o":0.0000014812,"h":0.0000014816,"l":0.0000014665,"c":0.0000014715,"v":0.0,"t":1728522000}
+{"o":0.0000014715,"h":0.0000014729,"l":0.0000014656,"c":0.0000014679,"v":0.0,"t":1728525600}
+{"o":0.0000014679,"h":0.0000014707,"l":0.0000014609,"c":0.0000014665,"v":0.0,"t":1728529200}
+{"o":0.0000014665,"h":0.0000014687,"l":0.0000014618,"c":0.0000014665,"v":0.0,"t":1728532800}
+{"o":0.0000014665,"h":0.0000014706,"l":0.0000014565,"c":0.0000014591,"v":0.0,"t":1728536400}
+{"o":0.0000014591,"h":0.0000014638,"l":0.0000014577,"c":0.0000014602,"v":0.0,"t":1728540000}
+{"o":0.0000014602,"h":0.0000014684,"l":0.0000014599,"c":0.0000014684,"v":0.0,"t":1728543600}
+{"o":0.0000014684,"h":0.0000014803,"l":0.0000014636,"c":0.0000014796,"v":0.0,"t":1728547200}
+{"o":0.0000014796,"h":0.0000014956,"l":0.0000014775,"c":0.0000014817,"v":0.0,"t":1728550800}
+{"o":0.0000014817,"h":0.0000014828,"l":0.0000014687,"c":0.0000014706,"v":0.0,"t":1728554400}
+{"o":0.0000014706,"h":0.0000014731,"l":0.0000014603,"c":0.0000014611,"v":0.0,"t":1728558000}
+{"o":0.0000014611,"h":0.0000014842,"l":0.0000014576,"c":0.0000014756,"v":0.0,"t":1728561600}
+{"o":0.0000014756,"h":0.0000014942,"l":0.0000014632,"c":0.0000014853,"v":0.0,"t":1728565200}
+{"o":0.0000014853,"h":0.000001506,"l":0.0000014185,"c":0.0000014309,"v":39556.254379039,"t":1728568800}
+{"o":0.0000014309,"h":0.0000014362,"l":0.0000014181,"c":0.0000014182,"v":0.0,"t":1728572400}
+{"o":0.0000014182,"h":0.0000014384,"l":0.000001414,"c":0.0000014354,"v":76254.25939785,"t":1728576000}
+{"o":0.0000014354,"h":0.0000014522,"l":0.0000014306,"c":0.0000014498,"v":0.0,"t":1728579600}
+{"o":0.0000014498,"h":0.0000014624,"l":0.0000014427,"c":0.0000014434,"v":0.0,"t":1728583200}
+{"o":0.0000014434,"h":0.0000014469,"l":0.0000014333,"c":0.0000014341,"v":0.0,"t":1728586800}
+{"o":0.0000014341,"h":0.0000014442,"l":0.0000014267,"c":0.0000014396,"v":0.0,"t":1728590400}
+{"o":0.0000014396,"h":0.0000014428,"l":0.0000014279,"c":0.0000014285,"v":0.0,"t":1728594000}
+{"o":0.0000014285,"h":0.0000014374,"l":0.0000014221,"c":0.0000014289,"v":0.0,"t":1728597600}
+{"o":0.0000014289,"h":0.000001429,"l":0.0000014233,"c":0.000001424,"v":0.0,"t":1728601200}
+{"o":0.000001424,"h":0.0000014261,"l":0.0000014164,"c":0.0000014206,"v":0.0,"t":1728604800}
+{"o":0.0000014206,"h":0.0000014285,"l":0.0000014098,"c":0.0000014129,"v":0.0,"t":1728608400}
+{"o":0.0000014129,"h":0.0000014178,"l":0.0000014045,"c":0.0000014061,"v":0.0,"t":1728612000}
+{"o":0.0000014061,"h":0.0000014064,"l":0.0000013995,"c":0.0000014064,"v":0.0,"t":1728615600}
+{"o":0.0000014064,"h":0.0000014091,"l":0.0000014032,"c":0.0000014036,"v":0.0,"t":1728619200}
+{"o":0.0000014036,"h":0.0000014063,"l":0.0000014006,"c":0.0000014052,"v":0.0,"t":1728622800}
+{"o":0.0000014052,"h":0.0000014054,"l":0.0000013955,"c":0.000001399,"v":0.0,"t":1728626400}
+{"o":0.000001399,"h":0.0000014038,"l":0.0000013939,"c":0.0000014029,"v":0.0,"t":1728630000}
+{"o":0.0000014029,"h":0.0000014051,"l":0.0000013979,"c":0.0000014004,"v":0.0,"t":1728633600}
+{"o":0.0000014004,"h":0.0000014005,"l":0.0000013918,"c":0.0000013932,"v":0.0,"t":1728637200}
+{"o":0.0000013932,"h":0.0000013978,"l":0.0000013862,"c":0.0000013955,"v":0.0,"t":1728640800}
+{"o":0.0000013955,"h":0.0000013991,"l":0.0000013914,"c":0.0000013948,"v":0.0,"t":1728644400}
+{"o":0.0000013948,"h":0.0000013965,"l":0.0000013833,"c":0.0000013846,"v":0.0,"t":1728648000}
+{"o":0.0000013846,"h":0.0000014345,"l":0.0000013761,"c":0.0000014216,"v":84386.126771321,"t":1728651600}
+{"o":0.0000014216,"h":0.0000014226,"l":0.000001414,"c":0.0000014188,"v":0.0,"t":1728655200}
+{"o":0.0000014188,"h":0.0000014208,"l":0.0000014027,"c":0.0000014133,"v":0.0,"t":1728658800}
+{"o":0.0000014133,"h":0.0000014182,"l":0.0000014084,"c":0.0000014092,"v":0.0,"t":1728662400}
+{"o":0.0000014092,"h":0.0000014241,"l":0.0000013958,"c":0.0000013974,"v":0.0,"t":1728666000}
+{"o":0.0000013974,"h":0.0000014059,"l":0.0000013956,"c":0.0000013991,"v":0.0,"t":1728669600}
+{"o":0.0000013991,"h":0.0000014051,"l":0.0000013923,"c":0.0000014025,"v":0.0,"t":1728673200}
+{"o":0.0000014025,"h":0.0000014056,"l":0.0000013961,"c":0.0000013972,"v":0.0,"t":1728676800}
+{"o":0.0000013972,"h":0.0000013994,"l":0.0000013935,"c":0.0000013986,"v":0.0,"t":1728680400}
+{"o":0.0000013986,"h":0.0000014049,"l":0.0000013965,"c":0.0000013994,"v":0.0,"t":1728684000}
+{"o":0.0000013994,"h":0.000001406,"l":0.0000013985,"c":0.0000014027,"v":0.0,"t":1728687600}
+{"o":0.0000014027,"h":0.0000014032,"l":0.0000013922,"c":0.0000013955,"v":0.0,"t":1728691200}
+{"o":0.0000013955,"h":0.0000014008,"l":0.0000013906,"c":0.0000013995,"v":0.0,"t":1728694800}
+{"o":0.0000013995,"h":0.0000014097,"l":0.0000013987,"c":0.0000014074,"v":0.0,"t":1728698400}
+{"o":0.0000014074,"h":0.0000014109,"l":0.0000014051,"c":0.0000014063,"v":0.0,"t":1728702000}
+{"o":0.0000014063,"h":0.0000014067,"l":0.0000013987,"c":0.0000014038,"v":0.0,"t":1728705600}
+{"o":0.0000014038,"h":0.0000014047,"l":0.0000013987,"c":0.0000013995,"v":0.0,"t":1728709200}
+{"o":0.0000013995,"h":0.0000014022,"l":0.0000013982,"c":0.0000014008,"v":0.0,"t":1728712800}
+{"o":0.0000014008,"h":0.0000014046,"l":0.0000013988,"c":0.0000014017,"v":0.0,"t":1728716400}
+{"o":0.0000014017,"h":0.0000014032,"l":0.0000013991,"c":0.0000014011,"v":0.0,"t":1728720000}
+{"o":0.0000014011,"h":0.0000014035,"l":0.0000013995,"c":0.0000013995,"v":0.0,"t":1728723600}
+{"o":0.0000013995,"h":0.0000014017,"l":0.00000139,"c":0.0000013909,"v":200.0,"t":1728727200}
+{"o":0.0000013909,"h":0.0000013966,"l":0.0000013831,"c":0.0000013953,"v":0.0,"t":1728730800}
+{"o":0.0000013953,"h":0.0000013996,"l":0.0000013863,"c":0.0000013885,"v":0.0,"t":1728734400}
+{"o":0.0000013885,"h":0.0000013954,"l":0.0000013859,"c":0.0000013931,"v":0.0,"t":1728738000}
+{"o":0.0000013931,"h":0.0000013962,"l":0.0000013856,"c":0.0000013891,"v":0.0,"t":1728741600}
+{"o":0.0000013891,"h":0.0000014007,"l":0.0000013863,"c":0.0000013969,"v":0.0,"t":1728745200}
+{"o":0.0000013969,"h":0.0000013994,"l":0.0000013865,"c":0.0000013938,"v":0.0,"t":1728748800}
+{"o":0.0000013938,"h":0.0000013987,"l":0.0000013845,"c":0.000001389,"v":0.0,"t":1728752400}
+{"o":0.000001389,"h":0.000001397,"l":0.0000013864,"c":0.0000013938,"v":0.0,"t":1728756000}
+{"o":0.0000013938,"h":0.0000013959,"l":0.0000013875,"c":0.0000013905,"v":0.0,"t":1728759600}
+{"o":0.0000013905,"h":0.0000013924,"l":0.0000013891,"c":0.000001391,"v":0.0,"t":1728763200}
+{"o":0.000001391,"h":0.0000013932,"l":0.0000013806,"c":0.0000013909,"v":0.0,"t":1728766800}
+{"o":0.0000013909,"h":0.0000013939,"l":0.0000013863,"c":0.0000013879,"v":0.0,"t":1728770400}
+{"o":0.0000013879,"h":0.000001395,"l":0.0000013869,"c":0.0000013941,"v":0.0,"t":1728774000}
+{"o":0.0000013941,"h":0.0000013944,"l":0.0000013874,"c":0.0000013917,"v":0.0,"t":1728777600}
+{"o":0.0000013917,"h":0.0000014041,"l":0.0000013911,"c":0.0000013983,"v":0.0,"t":1728781200}
+{"o":0.0000013983,"h":0.0000014005,"l":0.0000013966,"c":0.0000013968,"v":0.0,"t":1728784800}
+{"o":0.0000013968,"h":0.0000014217,"l":0.0000013965,"c":0.0000014047,"v":0.0,"t":1728788400}
+{"o":0.0000014047,"h":0.0000014054,"l":0.0000013973,"c":0.0000013985,"v":0.0,"t":1728792000}
+{"o":0.0000013985,"h":0.0000013997,"l":0.0000013912,"c":0.0000013933,"v":0.0,"t":1728795600}
+{"o":0.0000013933,"h":0.0000013955,"l":0.0000013887,"c":0.0000013939,"v":0.0,"t":1728799200}
+{"o":0.0000013939,"h":0.000001399,"l":0.0000013904,"c":0.0000013939,"v":0.0,"t":1728802800}
+{"o":0.0000013939,"h":0.0000013947,"l":0.0000013879,"c":0.0000013919,"v":0.0,"t":1728806400}
+{"o":0.0000013919,"h":0.0000013925,"l":0.0000013769,"c":0.0000013824,"v":0.0,"t":1728810000}
+{"o":0.0000013824,"h":0.0000014219,"l":0.0000013758,"c":0.0000014218,"v":23770.757975433,"t":1728813600}
+{"o":0.0000014218,"h":0.0000014291,"l":0.0000014177,"c":0.0000014278,"v":0.0,"t":1728817200}
+{"o":0.0000014278,"h":0.0000014377,"l":0.0000014173,"c":0.000001429,"v":45515.464291453,"t":1728820800}
+{"o":0.000001429,"h":0.0000014305,"l":0.0000014221,"c":0.0000014304,"v":0.0,"t":1728824400}
+{"o":0.0000014304,"h":0.000001454,"l":0.0000014275,"c":0.0000014461,"v":139458.399945802,"t":1728828000}
+{"o":0.0000014461,"h":0.0000014613,"l":0.00000144,"c":0.0000014467,"v":0.0,"t":1728831600}
+{"o":0.0000014467,"h":0.0000014546,"l":0.0000014202,"c":0.0000014222,"v":311893.642764553,"t":1728835200}
+{"o":0.0000014222,"h":0.0000014361,"l":0.0000014111,"c":0.0000014273,"v":0.0,"t":1728838800}
+{"o":0.0000014273,"h":0.0000014352,"l":0.0000014235,"c":0.0000014283,"v":0.0,"t":1728842400}
+{"o":0.0000014283,"h":0.0000014322,"l":0.0000014101,"c":0.0000014216,"v":0.0,"t":1728846000}
+{"o":0.0000014216,"h":0.0000014377,"l":0.0000014062,"c":0.0000014121,"v":140386.429107307,"t":1728849600}
+{"o":0.0000014121,"h":0.0000014155,"l":0.0000013964,"c":0.0000013977,"v":0.0,"t":1728853200}
+{"o":0.0000013977,"h":0.0000014027,"l":0.0000013887,"c":0.0000013986,"v":0.0,"t":1728856800}
+{"o":0.0000013986,"h":0.000001411,"l":0.0000013982,"c":0.0000013992,"v":0.0,"t":1728860400}
+{"o":0.0000013992,"h":0.000001408,"l":0.0000013969,"c":0.0000014045,"v":0.0,"t":1728864000}
+{"o":0.0000014045,"h":0.0000014045,"l":0.0000013934,"c":0.0000013984,"v":0.0,"t":1728867600}
+{"o":0.0000013984,"h":0.0000014049,"l":0.0000013886,"c":0.0000013924,"v":0.0,"t":1728871200}
+{"o":0.0000013924,"h":0.000001393,"l":0.0000013513,"c":0.0000013555,"v":0.0,"t":1728874800}
+{"o":0.0000013555,"h":0.0000013689,"l":0.0000013436,"c":0.0000013581,"v":0.0,"t":1728878400}
+{"o":0.0000013581,"h":0.0000013703,"l":0.0000013551,"c":0.000001365,"v":0.0,"t":1728882000}
+{"o":0.000001365,"h":0.0000013692,"l":0.0000013498,"c":0.0000013599,"v":0.0,"t":1728885600}
+{"o":0.0000013599,"h":0.0000014171,"l":0.0000013504,"c":0.0000014043,"v":70011.885129551,"t":1728889200}
+{"o":0.0000014043,"h":0.0000014129,"l":0.0000014011,"c":0.0000014092,"v":0.0,"t":1728892800}
+{"o":0.0000014092,"h":0.0000014131,"l":0.0000013984,"c":0.0000014044,"v":0.0,"t":1728896400}
+{"o":0.0000014044,"h":0.0000014071,"l":0.0000013955,"c":0.000001403,"v":0.0,"t":1728900000}
+{"o":0.000001403,"h":0.0000014073,"l":0.0000013963,"c":0.0000014034,"v":0.0,"t":1728903600}
+{"o":0.0000014034,"h":0.0000014173,"l":0.0000013919,"c":0.0000014025,"v":0.0,"t":1728907200}
+{"o":0.0000014025,"h":0.0000014076,"l":0.0000013934,"c":0.0000013978,"v":0.0,"t":1728910800}
+{"o":0.0000013978,"h":0.0000013985,"l":0.0000013772,"c":0.0000013859,"v":0.0,"t":1728914400}
+{"o":0.0000013859,"h":0.0000014213,"l":0.000001359,"c":0.0000014056,"v":139458.399945802,"t":1728918000}
+{"o":0.0000014056,"h":0.0000014242,"l":0.0000014037,"c":0.0000014203,"v":0.0,"t":1728921600}
+{"o":0.0000014203,"h":0.0000014217,"l":0.0000013984,"c":0.0000014026,"v":52969.646900435,"t":1728925200}
+{"o":0.0000014026,"h":0.0000014179,"l":0.0000013963,"c":0.0000014129,"v":39381.307210831,"t":1728928800}
+{"o":0.0000014129,"h":0.0000015316,"l":0.0000014074,"c":0.0000015282,"v":1704990.9556570682,"t":1728932400}
+{"o":0.0000015282,"h":0.0000015308,"l":0.0000015194,"c":0.0000015235,"v":0.0,"t":1728936000}
+{"o":0.0000015235,"h":0.0000015306,"l":0.0000015177,"c":0.0000015271,"v":0.0,"t":1728939600}
+{"o":0.0000015271,"h":0.0000015279,"l":0.0000015049,"c":0.0000015051,"v":0.0,"t":1728943200}
+{"o":0.0000015051,"h":0.0000015161,"l":0.000001505,"c":0.0000015099,"v":0.0,"t":1728946800}
+{"o":0.0000015099,"h":0.0000015167,"l":0.0000015024,"c":0.0000015102,"v":0.0,"t":1728950400}
+{"o":0.0000015102,"h":0.0000015174,"l":0.0000015034,"c":0.0000015126,"v":0.0,"t":1728954000}
+{"o":0.0000015126,"h":0.0000015164,"l":0.0000015047,"c":0.0000015106,"v":0.0,"t":1728957600}
+{"o":0.0000015106,"h":0.0000015328,"l":0.0000015096,"c":0.0000015303,"v":0.0,"t":1728961200}
+{"o":0.0000015303,"h":0.0000015346,"l":0.0000015215,"c":0.0000015246,"v":0.0,"t":1728964800}
+{"o":0.0000015246,"h":0.0000015444,"l":0.000001524,"c":0.0000015414,"v":0.0,"t":1728968400}
+{"o":0.0000015414,"h":0.0000015476,"l":0.0000015351,"c":0.0000015368,"v":0.0,"t":1728972000}
+{"o":0.0000015368,"h":0.0000015377,"l":0.0000015309,"c":0.0000015344,"v":0.0,"t":1728975600}
+{"o":0.0000015344,"h":0.0000015376,"l":0.0000015296,"c":0.0000015361,"v":0.0,"t":1728979200}
+{"o":0.0000015361,"h":0.0000015694,"l":0.0000015354,"c":0.0000015411,"v":0.0,"t":1728982800}
+{"o":0.0000015411,"h":0.0000015441,"l":0.0000015325,"c":0.0000015356,"v":0.0,"t":1728986400}
+{"o":0.0000015356,"h":0.0000015672,"l":0.0000015349,"c":0.0000015602,"v":0.0,"t":1728990000}
+{"o":0.0000015602,"h":0.0000015646,"l":0.0000015449,"c":0.0000015493,"v":0.0,"t":1728993600}
+{"o":0.0000015493,"h":0.0000015546,"l":0.0000014965,"c":0.0000015003,"v":0.0,"t":1728997200}
+{"o":0.0000015003,"h":0.0000015698,"l":0.0000014911,"c":0.0000015605,"v":0.0,"t":1729000800}
+{"o":0.0000015605,"h":0.000001584,"l":0.0000015364,"c":0.000001551,"v":0.0,"t":1729004400}
+{"o":0.000001551,"h":0.000001568,"l":0.0000015217,"c":0.0000015491,"v":645351.584731155,"t":1729008000}
+{"o":0.0000015491,"h":0.00000158,"l":0.0000015422,"c":0.0000015717,"v":50000.0,"t":1729011600}
+{"o":0.0000015717,"h":0.0000015841,"l":0.0000015556,"c":0.0000015794,"v":40831.34633724,"t":1729015200}
+{"o":0.0000015794,"h":0.0000015924,"l":0.0000015727,"c":0.0000015789,"v":0.0,"t":1729018800}
+{"o":0.0000015789,"h":0.0000016077,"l":0.0000015703,"c":0.0000015954,"v":12743.54496006,"t":1729022400}
+{"o":0.0000015954,"h":0.0000016025,"l":0.0000015757,"c":0.0000015757,"v":61964.936469822,"t":1729026000}
+{"o":0.0000015757,"h":0.0000015823,"l":0.000001571,"c":0.0000015811,"v":0.0,"t":1729029600}
+{"o":0.0000015811,"h":0.0000015969,"l":0.0000015606,"c":0.0000015639,"v":0.0,"t":1729033200}
+{"o":0.0000015639,"h":0.0000015773,"l":0.0000015609,"c":0.0000015729,"v":0.0,"t":1729036800}
+{"o":0.0000015729,"h":0.0000015814,"l":0.0000015587,"c":0.0000015631,"v":0.0,"t":1729040400}
+{"o":0.0000015631,"h":0.0000015672,"l":0.0000015501,"c":0.0000015661,"v":0.0,"t":1729044000}
+{"o":0.0000015661,"h":0.0000015737,"l":0.0000015639,"c":0.0000015683,"v":0.0,"t":1729047600}
+{"o":0.0000015683,"h":0.0000015797,"l":0.0000015635,"c":0.0000015711,"v":0.0,"t":1729051200}
+{"o":0.0000015711,"h":0.000001574,"l":0.0000015647,"c":0.0000015685,"v":0.0,"t":1729054800}
+{"o":0.0000015685,"h":0.0000015779,"l":0.0000015617,"c":0.000001571,"v":0.0,"t":1729058400}
+{"o":0.000001571,"h":0.0000015887,"l":0.0000015704,"c":0.0000015824,"v":9263.439586779,"t":1729062000}
+{"o":0.0000015824,"h":0.0000015845,"l":0.0000015692,"c":0.0000015734,"v":0.0,"t":1729065600}
+{"o":0.0000015734,"h":0.0000015743,"l":0.0000015641,"c":0.0000015655,"v":0.0,"t":1729069200}
+{"o":0.0000015655,"h":0.0000015685,"l":0.0000015546,"c":0.0000015597,"v":0.0,"t":1729072800}
+{"o":0.0000015597,"h":0.0000016135,"l":0.0000015348,"c":0.0000015917,"v":843049.1959725089,"t":1729076400}
+{"o":0.0000015917,"h":0.000001607,"l":0.0000015862,"c":0.0000015964,"v":0.0,"t":1729080000}
+{"o":0.0000015964,"h":0.000001613,"l":0.0000015919,"c":0.000001608,"v":0.0,"t":1729083600}
+{"o":0.000001608,"h":0.0000016103,"l":0.0000015682,"c":0.0000015854,"v":11123.276010641,"t":1729087200}
+{"o":0.0000015854,"h":0.0000015968,"l":0.0000015549,"c":0.0000015575,"v":60000.0,"t":1729090800}
+{"o":0.0000015575,"h":0.0000015731,"l":0.0000015549,"c":0.0000015614,"v":0.0,"t":1729094400}
+{"o":0.0000015614,"h":0.0000015672,"l":0.0000015574,"c":0.0000015635,"v":0.0,"t":1729098000}
+{"o":0.0000015635,"h":0.0000016607,"l":0.0000015618,"c":0.0000015979,"v":1983077.9188692628,"t":1729101600}
+{"o":0.0000015979,"h":0.0000016017,"l":0.0000015949,"c":0.000001598,"v":0.0,"t":1729105200}
+{"o":0.000001598,"h":0.0000016023,"l":0.0000015899,"c":0.0000015983,"v":0.0,"t":1729108800}
+{"o":0.0000015983,"h":0.0000016121,"l":0.0000015797,"c":0.0000016087,"v":141722.802820003,"t":1729112400}
+{"o":0.0000016087,"h":0.0000016093,"l":0.000001597,"c":0.0000015993,"v":0.0,"t":1729116000}
+{"o":0.0000015993,"h":0.0000016076,"l":0.0000015993,"c":0.0000016059,"v":0.0,"t":1729119600}
+{"o":0.0000016059,"h":0.0000016059,"l":0.0000015918,"c":0.0000015989,"v":0.0,"t":1729123200}
+{"o":0.0000015989,"h":0.0000016192,"l":0.000001591,"c":0.0000015924,"v":0.0,"t":1729126800}
+{"o":0.0000015924,"h":0.0000016099,"l":0.0000015906,"c":0.0000016099,"v":0.0,"t":1729130400}
+{"o":0.0000016099,"h":0.0000017056,"l":0.0000016,"c":0.0000016362,"v":2084587.2451472173,"t":1729134000}
+{"o":0.0000016362,"h":0.0000016529,"l":0.0000016347,"c":0.0000016512,"v":0.0,"t":1729137600}
+{"o":0.0000016512,"h":0.0000016609,"l":0.0000016471,"c":0.0000016571,"v":0.0,"t":1729141200}
+{"o":0.0000016571,"h":0.0000016769,"l":0.0000016509,"c":0.0000016768,"v":361918.280498375,"t":1729144800}
+{"o":0.0000016768,"h":0.0000016863,"l":0.0000016726,"c":0.0000016731,"v":0.0,"t":1729148400}
+{"o":0.0000016731,"h":0.0000016787,"l":0.000001666,"c":0.0000016665,"v":0.0,"t":1729152000}
+{"o":0.0000016665,"h":0.0000016715,"l":0.0000016641,"c":0.0000016684,"v":0.0,"t":1729155600}
+{"o":0.0000016684,"h":0.000001687,"l":0.0000016656,"c":0.0000016758,"v":0.0,"t":1729159200}
+{"o":0.0000016758,"h":0.0000017016,"l":0.0000016737,"c":0.0000016881,"v":0.0,"t":1729162800}
+{"o":0.0000016881,"h":0.0000016907,"l":0.0000016743,"c":0.0000016743,"v":0.0,"t":1729166400}
+{"o":0.0000016743,"h":0.0000016866,"l":0.0000016663,"c":0.000001679,"v":0.0,"t":1729170000}
+{"o":0.000001679,"h":0.0000017023,"l":0.0000016765,"c":0.0000016803,"v":0.0,"t":1729173600}
+{"o":0.0000016803,"h":0.0000016919,"l":0.0000016622,"c":0.0000016645,"v":17389.327002967,"t":1729177200}
+{"o":0.0000016645,"h":0.0000016923,"l":0.0000016642,"c":0.0000016816,"v":0.0,"t":1729180800}
+{"o":0.0000016816,"h":0.0000017046,"l":0.0000016797,"c":0.0000017022,"v":0.0,"t":1729184400}
+{"o":0.0000017022,"h":0.000001724,"l":0.0000016666,"c":0.0000016958,"v":426308.20174424,"t":1729188000}
+{"o":0.0000016958,"h":0.0000016981,"l":0.0000016812,"c":0.0000016848,"v":206109.379676588,"t":1729191600}
+{"o":0.0000016848,"h":0.0000016855,"l":0.0000016724,"c":0.000001682,"v":0.0,"t":1729195200}
+{"o":0.000001682,"h":0.000001682,"l":0.0000016738,"c":0.0000016763,"v":0.0,"t":1729198800}
+{"o":0.0000016763,"h":0.0000016763,"l":0.000001667,"c":0.000001667,"v":0.0,"t":1729202400}
+{"o":0.000001667,"h":0.0000016754,"l":0.000001667,"c":0.0000016723,"v":0.0,"t":1729206000}
+{"o":0.0000016723,"h":0.0000017107,"l":0.0000016694,"c":0.0000017091,"v":291313.508945003,"t":1729209600}
+{"o":0.0000017091,"h":0.0000017112,"l":0.000001676,"c":0.0000016803,"v":0.0,"t":1729213200}
+{"o":0.0000016803,"h":0.0000017261,"l":0.0000016703,"c":0.0000017128,"v":58253.161979754,"t":1729216800}
+{"o":0.0000017128,"h":0.0000017289,"l":0.000001707,"c":0.0000017219,"v":7588.117713495,"t":1729220400}
+{"o":0.0000017219,"h":0.0000017288,"l":0.0000017123,"c":0.0000017225,"v":83867.489256991,"t":1729224000}
+{"o":0.0000017225,"h":0.0000017253,"l":0.0000017154,"c":0.0000017156,"v":0.0,"t":1729227600}
+{"o":0.0000017156,"h":0.0000017533,"l":0.0000017049,"c":0.0000017443,"v":410672.714291402,"t":1729231200}
+{"o":0.0000017443,"h":0.0000017718,"l":0.000001738,"c":0.0000017648,"v":72968.484759848,"t":1729234800}
+{"o":0.0000017648,"h":0.0000017695,"l":0.0000017603,"c":0.0000017676,"v":0.0,"t":1729238400}
+{"o":0.0000017676,"h":0.000001773,"l":0.0000017626,"c":0.0000017699,"v":0.0,"t":1729242000}
+{"o":0.0000017699,"h":0.0000017713,"l":0.0000017646,"c":0.0000017679,"v":0.0,"t":1729245600}
+{"o":0.0000017679,"h":0.0000017777,"l":0.0000017639,"c":0.0000017756,"v":0.0,"t":1729249200}
+{"o":0.0000017756,"h":0.0000017859,"l":0.0000017395,"c":0.00000175,"v":291313.508945003,"t":1729252800}
+{"o":0.00000175,"h":0.0000017518,"l":0.0000017328,"c":0.0000017342,"v":0.0,"t":1729256400}
+{"o":0.0000017342,"h":0.0000017608,"l":0.0000017233,"c":0.0000017288,"v":110418.661914465,"t":1729260000}
+{"o":0.0000017288,"h":0.0000017377,"l":0.0000017156,"c":0.0000017247,"v":0.0,"t":1729263600}
+{"o":0.0000017247,"h":0.0000017371,"l":0.0000017105,"c":0.0000017139,"v":0.0,"t":1729267200}
+{"o":0.0000017139,"h":0.0000017183,"l":0.0000017083,"c":0.0000017166,"v":0.0,"t":1729270800}
+{"o":0.0000017166,"h":0.0000017197,"l":0.0000017038,"c":0.0000017097,"v":0.0,"t":1729274400}
+{"o":0.0000017097,"h":0.0000017276,"l":0.0000017088,"c":0.000001724,"v":0.0,"t":1729278000}
+{"o":0.000001724,"h":0.0000017314,"l":0.0000017226,"c":0.000001727,"v":0.0,"t":1729281600}
+{"o":0.000001727,"h":0.0000017357,"l":0.0000017248,"c":0.0000017293,"v":0.0,"t":1729285200}
+{"o":0.0000017293,"h":0.0000017347,"l":0.0000017289,"c":0.0000017297,"v":0.0,"t":1729288800}
+{"o":0.0000017297,"h":0.0000017304,"l":0.0000017203,"c":0.0000017225,"v":0.0,"t":1729292400}
+{"o":0.0000017225,"h":0.0000017289,"l":0.0000017208,"c":0.0000017278,"v":0.0,"t":1729296000}
+{"o":0.0000017278,"h":0.0000017293,"l":0.000001722,"c":0.0000017293,"v":0.0,"t":1729299600}
+{"o":0.0000017293,"h":0.0000017314,"l":0.0000017217,"c":0.0000017218,"v":0.0,"t":1729303200}
+{"o":0.0000017218,"h":0.0000017275,"l":0.000001711,"c":0.0000017274,"v":0.0,"t":1729306800}
+{"o":0.0000017274,"h":0.0000017472,"l":0.0000017214,"c":0.0000017471,"v":51581.052927842,"t":1729310400}
+{"o":0.0000017471,"h":0.0000017471,"l":0.0000017378,"c":0.0000017385,"v":0.0,"t":1729314000}
+{"o":0.0000017385,"h":0.0000017431,"l":0.0000017364,"c":0.0000017423,"v":0.0,"t":1729317600}
+{"o":0.0000017423,"h":0.0000017475,"l":0.0000017412,"c":0.0000017426,"v":0.0,"t":1729321200}
+{"o":0.0000017426,"h":0.0000017426,"l":0.0000017379,"c":0.0000017403,"v":0.0,"t":1729324800}
+{"o":0.0000017403,"h":0.0000017425,"l":0.0000017382,"c":0.0000017389,"v":0.0,"t":1729328400}
+{"o":0.0000017389,"h":0.0000017462,"l":0.0000017373,"c":0.0000017438,"v":0.0,"t":1729332000}
+{"o":0.0000017438,"h":0.0000017525,"l":0.0000017401,"c":0.0000017502,"v":0.0,"t":1729335600}
+{"o":0.0000017502,"h":0.0000017512,"l":0.0000017396,"c":0.0000017418,"v":0.0,"t":1729339200}
+{"o":0.0000017418,"h":0.0000017591,"l":0.000001738,"c":0.0000017532,"v":250000.0,"t":1729342800}
+{"o":0.0000017532,"h":0.0000017535,"l":0.0000017283,"c":0.0000017287,"v":0.0,"t":1729346400}
+{"o":0.0000017287,"h":0.0000017574,"l":0.0000017225,"c":0.0000017459,"v":407797.567813257,"t":1729350000}
+{"o":0.0000017459,"h":0.0000017981,"l":0.0000017412,"c":0.000001751,"v":0.0,"t":1729353600}
+{"o":0.000001751,"h":0.0000017661,"l":0.0000017476,"c":0.000001756,"v":0.0,"t":1729357200}
+{"o":0.000001756,"h":0.0000017909,"l":0.0000017468,"c":0.0000017826,"v":533889.777545599,"t":1729360800}
+{"o":0.0000017826,"h":0.0000017835,"l":0.0000017711,"c":0.0000017773,"v":0.0,"t":1729364400}
+{"o":0.0000017773,"h":0.0000017973,"l":0.000001771,"c":0.0000017897,"v":223351.001780989,"t":1729368000}
+{"o":0.0000017897,"h":0.0000017992,"l":0.0000017777,"c":0.0000017959,"v":4135.596849387,"t":1729371600}
+{"o":0.0000017959,"h":0.0000017987,"l":0.0000017742,"c":0.0000017765,"v":11481.810551464,"t":1729375200}
+{"o":0.0000017765,"h":0.000001792,"l":0.000001766,"c":0.0000017709,"v":378774.87032523,"t":1729378800}
+{"o":0.0000017709,"h":0.0000017827,"l":0.0000017619,"c":0.000001782,"v":0.0,"t":1729382400}
+{"o":0.000001782,"h":0.0000017951,"l":0.0000017751,"c":0.0000017824,"v":0.0,"t":1729386000}
+{"o":0.0000017824,"h":0.0000017868,"l":0.0000017757,"c":0.000001784,"v":0.0,"t":1729389600}
+{"o":0.000001784,"h":0.0000017888,"l":0.0000017562,"c":0.0000017616,"v":59477.815460604,"t":1729393200}
+{"o":0.0000017616,"h":0.0000017842,"l":0.0000017514,"c":0.0000017749,"v":44990.97943645,"t":1729396800}
+{"o":0.0000017749,"h":0.0000017846,"l":0.0000017619,"c":0.0000017765,"v":0.0,"t":1729400400}
+{"o":0.0000017765,"h":0.0000017851,"l":0.0000017704,"c":0.0000017724,"v":2197.275840489,"t":1729404000}
+{"o":0.0000017724,"h":0.0000017785,"l":0.0000017698,"c":0.0000017771,"v":0.0,"t":1729407600}
+{"o":0.0000017771,"h":0.0000017818,"l":0.0000017713,"c":0.0000017773,"v":0.0,"t":1729411200}
+{"o":0.0000017773,"h":0.0000021698,"l":0.0000017263,"c":0.0000017419,"v":9156388.5675709657,"t":1729414800}
+{"o":0.0000017419,"h":0.0000017479,"l":0.0000017391,"c":0.000001746,"v":0.0,"t":1729418400}
+{"o":0.000001746,"h":0.0000017462,"l":0.00000174,"c":0.0000017414,"v":0.0,"t":1729422000}
+{"o":0.0000017414,"h":0.0000017514,"l":0.0000017307,"c":0.0000017413,"v":24049.374302698,"t":1729425600}
+{"o":0.0000017413,"h":0.0000017495,"l":0.0000017367,"c":0.0000017438,"v":0.0,"t":1729429200}
+{"o":0.0000017438,"h":0.0000017657,"l":0.0000017077,"c":0.0000017287,"v":106757.604685933,"t":1729432800}
+{"o":0.0000017287,"h":0.0000017493,"l":0.0000017269,"c":0.0000017373,"v":0.0,"t":1729436400}
+{"o":0.0000017373,"h":0.0000017448,"l":0.0000017338,"c":0.0000017392,"v":0.0,"t":1729440000}
+{"o":0.0000017392,"h":0.0000017456,"l":0.0000017304,"c":0.0000017349,"v":0.0,"t":1729443600}
+{"o":0.0000017349,"h":0.000001737,"l":0.0000017239,"c":0.0000017328,"v":0.0,"t":1729447200}
+{"o":0.0000017328,"h":0.0000017425,"l":0.0000017271,"c":0.0000017357,"v":0.0,"t":1729450800}
+{"o":0.0000017357,"h":0.0000017428,"l":0.0000017032,"c":0.000001709,"v":0.0,"t":1729454400}
+{"o":0.000001709,"h":0.0000017113,"l":0.0000016966,"c":0.0000016981,"v":0.0,"t":1729458000}
+{"o":0.0000016981,"h":0.0000017048,"l":0.0000016601,"c":0.0000016677,"v":0.0,"t":1729461600}
+{"o":0.0000016677,"h":0.0000016852,"l":0.0000016528,"c":0.0000016612,"v":0.0,"t":1729465200}
+{"o":0.0000016612,"h":0.0000017159,"l":0.0000016319,"c":0.0000016477,"v":0.0,"t":1729468800}
+{"o":0.0000016477,"h":0.0000016555,"l":0.000001632,"c":0.0000016375,"v":0.0,"t":1729472400}
+{"o":0.0000016375,"h":0.0000016577,"l":0.0000016298,"c":0.0000016501,"v":0.0,"t":1729476000}
+{"o":0.0000016501,"h":0.000001659,"l":0.0000016375,"c":0.00000164,"v":0.0,"t":1729479600}
+{"o":0.00000164,"h":0.0000016614,"l":0.0000016256,"c":0.0000016303,"v":0.0,"t":1729483200}
+{"o":0.0000016303,"h":0.0000016438,"l":0.0000016184,"c":0.0000016392,"v":0.0,"t":1729486800}
+{"o":0.0000016392,"h":0.0000016481,"l":0.0000016246,"c":0.000001644,"v":0.0,"t":1729490400}
+{"o":0.000001644,"h":0.0000016509,"l":0.0000016359,"c":0.0000016487,"v":0.0,"t":1729494000}
+{"o":0.0000016487,"h":0.0000016772,"l":0.0000016386,"c":0.0000016712,"v":0.0,"t":1729497600}
+{"o":0.0000016712,"h":0.0000017059,"l":0.000001662,"c":0.0000016691,"v":0.0,"t":1729501200}
+{"o":0.0000016691,"h":0.0000016804,"l":0.0000016606,"c":0.0000016743,"v":0.0,"t":1729504800}
+{"o":0.0000016743,"h":0.0000017024,"l":0.0000016575,"c":0.000001672,"v":0.0,"t":1729508400}
+{"o":0.000001672,"h":0.0000017261,"l":0.0000016647,"c":0.0000017228,"v":262035.710358016,"t":1729512000}
+{"o":0.0000017228,"h":0.0000017667,"l":0.0000017179,"c":0.0000017548,"v":0.0,"t":1729515600}
+{"o":0.0000017548,"h":0.0000018051,"l":0.0000017059,"c":0.0000017122,"v":100425.166283362,"t":1729519200}
+{"o":0.0000017122,"h":0.0000017245,"l":0.0000017016,"c":0.0000017016,"v":0.0,"t":1729522800}
+{"o":0.0000017016,"h":0.0000017243,"l":0.0000017012,"c":0.0000017083,"v":0.0,"t":1729526400}
+{"o":0.0000017083,"h":0.00000171,"l":0.0000016933,"c":0.0000016972,"v":0.0,"t":1729530000}
+{"o":0.0000016972,"h":0.0000017141,"l":0.0000016928,"c":0.0000017052,"v":674.891486199,"t":1729533600}
+{"o":0.0000017052,"h":0.0000017054,"l":0.0000016811,"c":0.0000016839,"v":0.0,"t":1729537200}
+{"o":0.0000016839,"h":0.0000017009,"l":0.0000016837,"c":0.0000016973,"v":0.0,"t":1729540800}
+{"o":0.0000016973,"h":0.0000016974,"l":0.0000016805,"c":0.0000016868,"v":0.0,"t":1729544400}
+{"o":0.0000016868,"h":0.0000016975,"l":0.0000016805,"c":0.0000016881,"v":507043.07946617,"t":1729548000}
+{"o":0.0000016881,"h":0.0000017181,"l":0.0000016881,"c":0.0000017047,"v":0.0,"t":1729551600}
+{"o":0.0000017047,"h":0.0000017635,"l":0.0000017015,"c":0.0000017135,"v":0.0,"t":1729555200}
+{"o":0.0000017135,"h":0.0000017281,"l":0.0000016932,"c":0.0000016968,"v":0.0,"t":1729558800}
+{"o":0.0000016968,"h":0.0000017076,"l":0.0000016639,"c":0.0000016826,"v":15985.559591311,"t":1729562400}
+{"o":0.0000016826,"h":0.0000017,"l":0.000001677,"c":0.0000016785,"v":0.0,"t":1729566000}
+{"o":0.0000016785,"h":0.0000016809,"l":0.0000016582,"c":0.0000016695,"v":0.0,"t":1729569600}
+{"o":0.0000016695,"h":0.0000016719,"l":0.0000016424,"c":0.0000016578,"v":0.0,"t":1729573200}
+{"o":0.0000016578,"h":0.0000016612,"l":0.0000016498,"c":0.0000016599,"v":0.0,"t":1729576800}
+{"o":0.0000016599,"h":0.0000016734,"l":0.0000016571,"c":0.0000016716,"v":0.0,"t":1729580400}
+{"o":0.0000016716,"h":0.0000017031,"l":0.0000016706,"c":0.0000016862,"v":0.0,"t":1729584000}
+{"o":0.0000016862,"h":0.0000017074,"l":0.0000016848,"c":0.0000016934,"v":0.0,"t":1729587600}
+{"o":0.0000016934,"h":0.0000017018,"l":0.0000016768,"c":0.0000016787,"v":0.0,"t":1729591200}
+{"o":0.0000016787,"h":0.0000016801,"l":0.0000016518,"c":0.0000016641,"v":0.0,"t":1729594800}
+{"o":0.0000016641,"h":0.0000016862,"l":0.0000016494,"c":0.0000016809,"v":0.0,"t":1729598400}
+{"o":0.0000016809,"h":0.0000016955,"l":0.0000016715,"c":0.0000016818,"v":5.0,"t":1729602000}
+{"o":0.0000016818,"h":0.0000016865,"l":0.0000016121,"c":0.0000016409,"v":131857.222982327,"t":1729605600}
+{"o":0.0000016409,"h":0.0000016809,"l":0.0000016316,"c":0.0000016632,"v":0.0,"t":1729609200}
+{"o":0.0000016632,"h":0.0000016899,"l":0.000001651,"c":0.0000016716,"v":45389.291879715,"t":1729612800}
+{"o":0.0000016716,"h":0.0000016899,"l":0.0000016404,"c":0.0000016566,"v":108251.707152462,"t":1729616400}
+{"o":0.0000016566,"h":0.0000016672,"l":0.0000016286,"c":0.0000016488,"v":0.0,"t":1729620000}
+{"o":0.0000016488,"h":0.0000016545,"l":0.0000016379,"c":0.0000016437,"v":0.0,"t":1729623600}
+{"o":0.0000016437,"h":0.0000016507,"l":0.0000016402,"c":0.0000016462,"v":0.0,"t":1729627200}
+{"o":0.0000016462,"h":0.0000016578,"l":0.000001645,"c":0.000001653,"v":0.0,"t":1729630800}
+{"o":0.000001653,"h":0.0000016551,"l":0.000001637,"c":0.0000016392,"v":0.0,"t":1729634400}
+{"o":0.0000016392,"h":0.0000016736,"l":0.0000016371,"c":0.0000016524,"v":0.0,"t":1729638000}
+{"o":0.0000016524,"h":0.0000016706,"l":0.0000016493,"c":0.000001667,"v":0.0,"t":1729641600}
+{"o":0.000001667,"h":0.0000016676,"l":0.0000016537,"c":0.0000016551,"v":0.0,"t":1729645200}
+{"o":0.0000016551,"h":0.0000016697,"l":0.0000016534,"c":0.0000016679,"v":0.0,"t":1729648800}
+{"o":0.0000016679,"h":0.0000016831,"l":0.000001664,"c":0.0000016738,"v":0.0,"t":1729652400}
+{"o":0.0000016738,"h":0.0000016788,"l":0.0000016669,"c":0.0000016695,"v":0.0,"t":1729656000}
+{"o":0.0000016695,"h":0.0000016856,"l":0.0000016645,"c":0.000001679,"v":0.0,"t":1729659600}
+{"o":0.000001679,"h":0.0000016807,"l":0.0000016644,"c":0.0000016767,"v":0.0,"t":1729663200}
+{"o":0.0000016767,"h":0.0000017221,"l":0.0000016715,"c":0.0000017113,"v":796561.501868853,"t":1729666800}
+{"o":0.0000017113,"h":0.0000017319,"l":0.0000017045,"c":0.0000017283,"v":5930.53381054,"t":1729670400}
+{"o":0.0000017283,"h":0.0000017358,"l":0.0000017161,"c":0.0000017199,"v":0.0,"t":1729674000}
+{"o":0.0000017199,"h":0.0000017885,"l":0.0000017086,"c":0.0000017864,"v":653147.254789731,"t":1729677600}
+{"o":0.0000017864,"h":0.0000018521,"l":0.0000017612,"c":0.0000018423,"v":1242997.3902945081,"t":1729681200}
+{"o":0.0000018423,"h":0.0000018709,"l":0.0000016635,"c":0.0000016695,"v":2123936.0709419358,"t":1729684800}
+{"o":0.0000016695,"h":0.0000016726,"l":0.0000016385,"c":0.0000016442,"v":0.0,"t":1729688400}
+{"o":0.0000016442,"h":0.0000016617,"l":0.0000016421,"c":0.0000016561,"v":0.0,"t":1729692000}
+{"o":0.0000016561,"h":0.0000016809,"l":0.0000015451,"c":0.0000015501,"v":2844570.2361688619,"t":1729695600}
+{"o":0.0000015501,"h":0.0000015759,"l":0.0000015455,"c":0.0000015734,"v":0.0,"t":1729699200}
+{"o":0.0000015734,"h":0.0000015752,"l":0.0000015574,"c":0.0000015675,"v":0.0,"t":1729702800}
+{"o":0.0000015675,"h":0.0000015954,"l":0.0000015323,"c":0.0000015357,"v":0.0,"t":1729706400}
+{"o":0.0000015357,"h":0.0000015438,"l":0.0000014173,"c":0.000001423,"v":32559.205559078,"t":1729710000}
+{"o":0.000001423,"h":0.0000014322,"l":0.0000013993,"c":0.0000014179,"v":0.0,"t":1729713600}
+{"o":0.0000014179,"h":0.0000014462,"l":0.0000014116,"c":0.0000014392,"v":0.0,"t":1729717200}
+{"o":0.0000014392,"h":0.0000014984,"l":0.0000014275,"c":0.0000014396,"v":0.0,"t":1729720800}
+{"o":0.0000014396,"h":0.000001443,"l":0.00000143,"c":0.0000014404,"v":0.0,"t":1729724400}
+{"o":0.0000014404,"h":0.0000014987,"l":0.0000014209,"c":0.0000014237,"v":0.0,"t":1729728000}
+{"o":0.0000014237,"h":0.0000014333,"l":0.0000014096,"c":0.000001423,"v":0.0,"t":1729731600}
+{"o":0.000001423,"h":0.0000014291,"l":0.0000013942,"c":0.0000014101,"v":0.0,"t":1729735200}
+{"o":0.0000014101,"h":0.0000014208,"l":0.0000014044,"c":0.0000014129,"v":0.0,"t":1729738800}
+{"o":0.0000014129,"h":0.0000014189,"l":0.000001404,"c":0.0000014182,"v":0.0,"t":1729742400}
+{"o":0.0000014182,"h":0.0000014288,"l":0.0000014109,"c":0.0000014211,"v":0.0,"t":1729746000}
+{"o":0.0000014211,"h":0.0000014259,"l":0.0000014127,"c":0.0000014191,"v":0.0,"t":1729749600}
+{"o":0.0000014191,"h":0.0000014231,"l":0.0000014102,"c":0.0000014181,"v":0.0,"t":1729753200}
+{"o":0.0000014181,"h":0.0000014307,"l":0.0000014088,"c":0.0000014299,"v":0.0,"t":1729756800}
+{"o":0.0000014299,"h":0.0000014448,"l":0.0000014231,"c":0.0000014331,"v":0.0,"t":1729760400}
+{"o":0.0000014331,"h":0.0000014386,"l":0.0000014199,"c":0.0000014227,"v":0.0,"t":1729764000}
+{"o":0.0000014227,"h":0.0000014632,"l":0.0000014133,"c":0.0000014506,"v":2040.862607609,"t":1729767600}
+{"o":0.0000014506,"h":0.0000014533,"l":0.0000014328,"c":0.0000014459,"v":0.0,"t":1729771200}
+{"o":0.0000014459,"h":0.0000014492,"l":0.0000014222,"c":0.0000014349,"v":0.0,"t":1729774800}
+{"o":0.0000014349,"h":0.0000014462,"l":0.0000014247,"c":0.0000014357,"v":0.0,"t":1729778400}
+{"o":0.0000014357,"h":0.0000014452,"l":0.0000014144,"c":0.0000014377,"v":0.0,"t":1729782000}
+{"o":0.0000014377,"h":0.0000014445,"l":0.0000014117,"c":0.0000014271,"v":0.0,"t":1729785600}
+{"o":0.0000014271,"h":0.0000015373,"l":0.0000014232,"c":0.0000014619,"v":24049.374302698,"t":1729789200}
+{"o":0.0000014619,"h":0.000001467,"l":0.0000014488,"c":0.0000014517,"v":44990.97943645,"t":1729792800}
+{"o":0.0000014517,"h":0.000001456,"l":0.0000014403,"c":0.0000014422,"v":0.0,"t":1729796400}
+{"o":0.0000014422,"h":0.0000014619,"l":0.0000014292,"c":0.0000014424,"v":0.0,"t":1729800000}
+{"o":0.0000014424,"h":0.0000014485,"l":0.0000014317,"c":0.0000014375,"v":0.0,"t":1729803600}
+{"o":0.0000014375,"h":0.0000014404,"l":0.0000014252,"c":0.0000014311,"v":0.0,"t":1729807200}
+{"o":0.0000014311,"h":0.000001461,"l":0.0000014273,"c":0.0000014463,"v":0.0,"t":1729810800}
+{"o":0.0000014463,"h":0.0000014522,"l":0.0000014389,"c":0.0000014476,"v":0.0,"t":1729814400}
+{"o":0.0000014476,"h":0.0000014609,"l":0.0000014443,"c":0.0000014554,"v":0.0,"t":1729818000}
+{"o":0.0000014554,"h":0.0000014608,"l":0.000001449,"c":0.0000014559,"v":0.0,"t":1729821600}
+{"o":0.0000014559,"h":0.0000014741,"l":0.0000014503,"c":0.0000014649,"v":0.0,"t":1729825200}
+{"o":0.0000014649,"h":0.0000014803,"l":0.0000014616,"c":0.0000014776,"v":0.0,"t":1729828800}
+{"o":0.0000014776,"h":0.0000014841,"l":0.0000014695,"c":0.000001472,"v":0.0,"t":1729832400}
+{"o":0.000001472,"h":0.000001476,"l":0.0000014665,"c":0.0000014735,"v":0.0,"t":1729836000}
+{"o":0.0000014735,"h":0.0000014927,"l":0.0000014711,"c":0.0000014883,"v":0.0,"t":1729839600}
+{"o":0.0000014883,"h":0.0000014976,"l":0.0000014803,"c":0.0000014844,"v":0.0,"t":1729843200}
+{"o":0.0000014844,"h":0.0000014981,"l":0.0000014764,"c":0.0000014777,"v":0.0,"t":1729846800}
+{"o":0.0000014777,"h":0.0000014846,"l":0.0000014453,"c":0.0000014481,"v":4284.026442834,"t":1729850400}
+{"o":0.0000014481,"h":0.000001451,"l":0.0000014428,"c":0.0000014465,"v":0.0,"t":1729854000}
+{"o":0.0000014465,"h":0.0000014504,"l":0.0000014397,"c":0.0000014481,"v":0.0,"t":1729857600}
+{"o":0.0000014481,"h":0.0000014534,"l":0.0000014331,"c":0.0000014345,"v":0.0,"t":1729861200}
+{"o":0.0000014345,"h":0.0000014405,"l":0.0000014151,"c":0.0000014296,"v":0.0,"t":1729864800}
+{"o":0.0000014296,"h":0.0000014769,"l":0.0000014199,"c":0.0000014568,"v":0.0,"t":1729868400}
+{"o":0.0000014568,"h":0.0000014742,"l":0.0000014454,"c":0.0000014605,"v":0.0,"t":1729872000}
+{"o":0.0000014605,"h":0.0000015101,"l":0.000001453,"c":0.0000014966,"v":0.0,"t":1729875600}
+{"o":0.0000014966,"h":0.0000015249,"l":0.0000014648,"c":0.0000014844,"v":0.0,"t":1729879200}
+{"o":0.0000014844,"h":0.0000015161,"l":0.0000014786,"c":0.0000014971,"v":0.0,"t":1729882800}
+{"o":0.0000014971,"h":0.000001523,"l":0.0000014349,"c":0.0000014501,"v":2915.139235375,"t":1729886400}
+{"o":0.0000014501,"h":0.0000014705,"l":0.0000014358,"c":0.0000014563,"v":41143.494575234,"t":1729890000}
+{"o":0.0000014563,"h":0.0000014972,"l":0.0000014507,"c":0.0000014953,"v":0.0,"t":1729893600}
+{"o":0.0000014953,"h":0.0000015369,"l":0.0000014588,"c":0.0000014627,"v":20635.047319288,"t":1729897200}
+{"o":0.0000014627,"h":0.0000014724,"l":0.0000014433,"c":0.0000014524,"v":20635.047319288,"t":1729900800}
+{"o":0.0000014524,"h":0.0000014661,"l":0.0000014485,"c":0.0000014661,"v":0.0,"t":1729904400}
+{"o":0.0000014661,"h":0.0000014738,"l":0.0000014386,"c":0.0000014506,"v":45167.975445141,"t":1729908000}
+{"o":0.0000014506,"h":0.0000014566,"l":0.000001441,"c":0.0000014433,"v":0.0,"t":1729911600}
+{"o":0.0000014433,"h":0.0000014461,"l":0.0000014346,"c":0.0000014351,"v":0.0,"t":1729915200}
+{"o":0.0000014351,"h":0.0000014381,"l":0.0000014216,"c":0.0000014325,"v":0.0,"t":1729918800}
+{"o":0.0000014325,"h":0.0000014362,"l":0.0000014177,"c":0.0000014189,"v":0.0,"t":1729922400}
+{"o":0.0000014189,"h":0.0000014332,"l":0.0000014127,"c":0.0000014275,"v":0.0,"t":1729926000}
+{"o":0.0000014275,"h":0.0000014287,"l":0.0000014165,"c":0.0000014192,"v":0.0,"t":1729929600}
+{"o":0.0000014192,"h":0.0000014216,"l":0.0000014095,"c":0.0000014133,"v":0.0,"t":1729933200}
+{"o":0.0000014133,"h":0.0000014266,"l":0.0000014032,"c":0.0000014118,"v":0.0,"t":1729936800}
+{"o":0.0000014118,"h":0.0000014201,"l":0.0000014022,"c":0.0000014168,"v":0.0,"t":1729940400}
+{"o":0.0000014168,"h":0.0000014201,"l":0.000001409,"c":0.0000014141,"v":0.0,"t":1729944000}
+{"o":0.0000014141,"h":0.0000014268,"l":0.0000014119,"c":0.0000014221,"v":0.0,"t":1729947600}
+{"o":0.0000014221,"h":0.0000014287,"l":0.0000014175,"c":0.0000014252,"v":0.0,"t":1729951200}
+{"o":0.0000014252,"h":0.0000014627,"l":0.000001408,"c":0.0000014513,"v":9895.004080211,"t":1729954800}
+{"o":0.0000014513,"h":0.000001455,"l":0.0000014416,"c":0.000001446,"v":0.0,"t":1729958400}
+{"o":0.000001446,"h":0.000001454,"l":0.0000014376,"c":0.0000014388,"v":0.0,"t":1729962000}
+{"o":0.0000014388,"h":0.0000014457,"l":0.0000014363,"c":0.0000014407,"v":0.0,"t":1729965600}
+{"o":0.0000014407,"h":0.0000014407,"l":0.0000014209,"c":0.0000014268,"v":0.0,"t":1729969200}
+{"o":0.0000014268,"h":0.0000014577,"l":0.0000014138,"c":0.0000014481,"v":196347.257731517,"t":1729972800}
+{"o":0.0000014481,"h":0.000001463,"l":0.000001442,"c":0.0000014586,"v":11779.232083998,"t":1729976400}
+{"o":0.0000014586,"h":0.0000014626,"l":0.0000014522,"c":0.000001458,"v":0.0,"t":1729980000}
+{"o":0.000001458,"h":0.0000014656,"l":0.0000014566,"c":0.0000014627,"v":0.0,"t":1729983600}
+{"o":0.0000014627,"h":0.0000014735,"l":0.0000014594,"c":0.0000014644,"v":0.0,"t":1729987200}
+{"o":0.0000014644,"h":0.0000014682,"l":0.0000014426,"c":0.0000014494,"v":0.0,"t":1729990800}
+{"o":0.0000014494,"h":0.0000014595,"l":0.0000014421,"c":0.0000014567,"v":0.0,"t":1729994400}
+{"o":0.0000014567,"h":0.000001464,"l":0.0000014495,"c":0.0000014524,"v":0.0,"t":1729998000}
+{"o":0.0000014524,"h":0.000001456,"l":0.0000014472,"c":0.0000014489,"v":0.0,"t":1730001600}
+{"o":0.0000014489,"h":0.0000014532,"l":0.0000014437,"c":0.0000014482,"v":0.0,"t":1730005200}
+{"o":0.0000014482,"h":0.0000014514,"l":0.0000014413,"c":0.0000014415,"v":0.0,"t":1730008800}
+{"o":0.0000014415,"h":0.0000014469,"l":0.0000014277,"c":0.0000014424,"v":0.0,"t":1730012400}
+{"o":0.0000014424,"h":0.0000014435,"l":0.0000014237,"c":0.0000014255,"v":0.0,"t":1730016000}
+{"o":0.0000014255,"h":0.0000014464,"l":0.0000014239,"c":0.0000014389,"v":58996.045155374,"t":1730019600}
+{"o":0.0000014389,"h":0.000001451,"l":0.0000014379,"c":0.0000014495,"v":20359.517337136,"t":1730023200}
+{"o":0.0000014495,"h":0.0000014515,"l":0.0000014272,"c":0.0000014346,"v":168938.134856918,"t":1730026800}
+{"o":0.0000014346,"h":0.0000014348,"l":0.0000014127,"c":0.0000014207,"v":0.0,"t":1730030400}
+{"o":0.0000014207,"h":0.0000014263,"l":0.0000014126,"c":0.0000014188,"v":0.0,"t":1730034000}
+{"o":0.0000014188,"h":0.0000014214,"l":0.0000014101,"c":0.0000014158,"v":0.0,"t":1730037600}
+{"o":0.0000014158,"h":0.0000014219,"l":0.0000014057,"c":0.0000014196,"v":0.0,"t":1730041200}
+{"o":0.0000014196,"h":0.0000014308,"l":0.0000014129,"c":0.0000014133,"v":0.0,"t":1730044800}
+{"o":0.0000014133,"h":0.0000014181,"l":0.0000013973,"c":0.0000014176,"v":0.0,"t":1730048400}
+{"o":0.0000014176,"h":0.0000014209,"l":0.0000014079,"c":0.0000014202,"v":0.0,"t":1730052000}
+{"o":0.0000014202,"h":0.0000014245,"l":0.0000014081,"c":0.0000014093,"v":0.0,"t":1730055600}
+{"o":0.0000014093,"h":0.0000014141,"l":0.0000014028,"c":0.0000014118,"v":0.0,"t":1730059200}
+{"o":0.0000014118,"h":0.0000014143,"l":0.0000014025,"c":0.0000014101,"v":0.0,"t":1730062800}
+{"o":0.0000014101,"h":0.0000014101,"l":0.0000014014,"c":0.0000014049,"v":0.0,"t":1730066400}
+{"o":0.0000014049,"h":0.0000014137,"l":0.0000014008,"c":0.0000014134,"v":0.0,"t":1730070000}
+{"o":0.0000014134,"h":0.0000014209,"l":0.0000014093,"c":0.0000014186,"v":0.0,"t":1730073600}
+{"o":0.0000014186,"h":0.0000014354,"l":0.0000014144,"c":0.0000014211,"v":0.0,"t":1730077200}
+{"o":0.0000014211,"h":0.0000014285,"l":0.000001418,"c":0.0000014258,"v":0.0,"t":1730080800}
+{"o":0.0000014258,"h":0.0000014269,"l":0.0000014131,"c":0.000001421,"v":0.0,"t":1730084400}
+{"o":0.000001421,"h":0.0000014367,"l":0.0000014206,"c":0.000001425,"v":0.0,"t":1730088000}
+{"o":0.000001425,"h":0.0000014428,"l":0.0000014241,"c":0.000001432,"v":0.0,"t":1730091600}
+{"o":0.000001432,"h":0.0000014404,"l":0.0000014293,"c":0.0000014312,"v":0.0,"t":1730095200}
+{"o":0.0000014312,"h":0.0000014323,"l":0.0000014134,"c":0.0000014215,"v":0.0,"t":1730098800}
+{"o":0.0000014215,"h":0.0000014533,"l":0.0000014077,"c":0.0000014432,"v":171926.398471045,"t":1730102400}
+{"o":0.0000014432,"h":0.0000014649,"l":0.0000014279,"c":0.0000014304,"v":628482.978988067,"t":1730106000}
+{"o":0.0000014304,"h":0.0000014347,"l":0.0000014226,"c":0.0000014345,"v":0.0,"t":1730109600}
+{"o":0.0000014345,"h":0.000001442,"l":0.0000014248,"c":0.0000014366,"v":0.0,"t":1730113200}
+{"o":0.0000014366,"h":0.0000014645,"l":0.0000014272,"c":0.0000014313,"v":0.0,"t":1730116800}
+{"o":0.0000014313,"h":0.0000014523,"l":0.0000014272,"c":0.0000014505,"v":0.0,"t":1730120400}
+{"o":0.0000014505,"h":0.0000014677,"l":0.000001439,"c":0.0000014522,"v":0.0,"t":1730124000}
+{"o":0.0000014522,"h":0.0000014696,"l":0.0000014501,"c":0.0000014656,"v":0.0,"t":1730127600}
+{"o":0.0000014656,"h":0.0000014708,"l":0.0000014471,"c":0.0000014616,"v":0.0,"t":1730131200}
+{"o":0.0000014616,"h":0.0000014796,"l":0.0000014403,"c":0.0000014538,"v":0.0,"t":1730134800}
+{"o":0.0000014538,"h":0.000001455,"l":0.0000014441,"c":0.0000014487,"v":0.0,"t":1730138400}
+{"o":0.0000014487,"h":0.0000014506,"l":0.000001426,"c":0.00000144,"v":0.0,"t":1730142000}
+{"o":0.00000144,"h":0.0000014489,"l":0.0000014375,"c":0.0000014386,"v":0.0,"t":1730145600}
+{"o":0.0000014386,"h":0.0000014409,"l":0.0000014251,"c":0.0000014301,"v":0.0,"t":1730149200}
+{"o":0.0000014301,"h":0.0000014324,"l":0.0000014133,"c":0.0000014223,"v":0.0,"t":1730152800}
+{"o":0.0000014223,"h":0.0000014316,"l":0.0000014159,"c":0.0000014251,"v":0.0,"t":1730156400}
+{"o":0.0000014251,"h":0.0000014327,"l":0.0000014177,"c":0.0000014222,"v":0.0,"t":1730160000}
+{"o":0.0000014222,"h":0.0000014346,"l":0.0000014217,"c":0.0000014253,"v":0.0,"t":1730163600}
+{"o":0.0000014253,"h":0.0000014588,"l":0.0000013871,"c":0.0000014326,"v":565.614465474,"t":1730167200}
+{"o":0.0000014326,"h":0.0000014413,"l":0.0000014181,"c":0.0000014254,"v":0.0,"t":1730170800}
+{"o":0.0000014254,"h":0.0000014303,"l":0.0000014178,"c":0.0000014241,"v":0.0,"t":1730174400}
+{"o":0.0000014241,"h":0.0000014392,"l":0.0000014236,"c":0.0000014321,"v":0.0,"t":1730178000}
+{"o":0.0000014321,"h":0.0000014394,"l":0.0000014294,"c":0.0000014367,"v":0.0,"t":1730181600}
+{"o":0.0000014367,"h":0.0000014457,"l":0.0000014322,"c":0.0000014384,"v":0.0,"t":1730185200}
+{"o":0.0000014384,"h":0.0000014432,"l":0.0000014262,"c":0.0000014312,"v":0.0,"t":1730188800}
+{"o":0.0000014312,"h":0.0000014368,"l":0.0000014273,"c":0.000001431,"v":0.0,"t":1730192400}
+{"o":0.000001431,"h":0.0000014383,"l":0.0000014276,"c":0.0000014311,"v":0.0,"t":1730196000}
+{"o":0.0000014311,"h":0.0000014511,"l":0.0000014245,"c":0.0000014464,"v":223785.798204364,"t":1730199600}
+{"o":0.0000014464,"h":0.00000146,"l":0.0000014385,"c":0.0000014562,"v":19161.974607216,"t":1730203200}
+{"o":0.0000014562,"h":0.0000014635,"l":0.0000014478,"c":0.0000014511,"v":0.0,"t":1730206800}
+{"o":0.0000014511,"h":0.0000014628,"l":0.000001444,"c":0.0000014546,"v":0.0,"t":1730210400}
+{"o":0.0000014546,"h":0.0000014609,"l":0.0000014414,"c":0.0000014459,"v":0.0,"t":1730214000}
+{"o":0.0000014459,"h":0.0000014479,"l":0.0000014172,"c":0.0000014302,"v":0.0,"t":1730217600}
+{"o":0.0000014302,"h":0.000001451,"l":0.0000014198,"c":0.0000014422,"v":0.0,"t":1730221200}
+{"o":0.0000014422,"h":0.0000016413,"l":0.0000014327,"c":0.0000016304,"v":3941730.0317846364,"t":1730224800}
+{"o":0.0000016304,"h":0.0000017357,"l":0.0000016239,"c":0.0000016697,"v":2266258.5727279331,"t":1730228400}
+{"o":0.0000016697,"h":0.0000016873,"l":0.0000016041,"c":0.0000016086,"v":1210424.630487151,"t":1730232000}
+{"o":0.0000016086,"h":0.0000016152,"l":0.0000015449,"c":0.0000015526,"v":317688.2756149,"t":1730235600}
+{"o":0.0000015526,"h":0.0000015538,"l":0.0000015381,"c":0.0000015451,"v":0.0,"t":1730239200}
+{"o":0.0000015451,"h":0.0000015759,"l":0.0000015403,"c":0.000001571,"v":762604.2655583459,"t":1730242800}
+{"o":0.000001571,"h":0.0000015858,"l":0.0000015587,"c":0.0000015686,"v":762604.2655583459,"t":1730246400}
+{"o":0.0000015686,"h":0.0000015846,"l":0.0000015564,"c":0.0000015578,"v":0.0,"t":1730250000}
+{"o":0.0000015578,"h":0.0000015653,"l":0.0000015491,"c":0.0000015598,"v":0.0,"t":1730253600}
+{"o":0.0000015598,"h":0.0000015625,"l":0.0000015524,"c":0.0000015559,"v":0.0,"t":1730257200}
+{"o":0.0000015559,"h":0.0000015605,"l":0.0000015493,"c":0.0000015508,"v":0.0,"t":1730260800}
+{"o":0.0000015508,"h":0.0000015598,"l":0.0000015401,"c":0.0000015567,"v":0.0,"t":1730264400}
+{"o":0.0000015567,"h":0.0000015687,"l":0.0000015493,"c":0.0000015671,"v":0.0,"t":1730268000}
+{"o":0.0000015671,"h":0.0000015722,"l":0.0000015617,"c":0.0000015681,"v":0.0,"t":1730271600}
+{"o":0.0000015681,"h":0.0000015758,"l":0.000001562,"c":0.0000015748,"v":0.0,"t":1730275200}
+{"o":0.0000015748,"h":0.0000015771,"l":0.0000015674,"c":0.0000015727,"v":0.0,"t":1730278800}
+{"o":0.0000015727,"h":0.0000015816,"l":0.0000015718,"c":0.0000015809,"v":0.0,"t":1730282400}
+{"o":0.0000015809,"h":0.0000015983,"l":0.0000015788,"c":0.0000015952,"v":0.0,"t":1730286000}
+{"o":0.0000015952,"h":0.0000016051,"l":0.0000015912,"c":0.0000015961,"v":0.0,"t":1730289600}
+{"o":0.0000015961,"h":0.0000016107,"l":0.000001534,"c":0.0000015355,"v":739.378090097,"t":1730293200}
+{"o":0.0000015355,"h":0.0000015442,"l":0.0000015279,"c":0.0000015407,"v":0.0,"t":1730296800}
+{"o":0.0000015407,"h":0.0000015721,"l":0.0000015393,"c":0.0000015575,"v":0.0,"t":1730300400}
+{"o":0.0000015575,"h":0.00000157,"l":0.0000015454,"c":0.0000015477,"v":0.0,"t":1730304000}
+{"o":0.0000015477,"h":0.000001553,"l":0.000001544,"c":0.0000015449,"v":0.0,"t":1730307600}
+{"o":0.0000015449,"h":0.0000015605,"l":0.0000015356,"c":0.0000015509,"v":35266.525023794,"t":1730311200}
+{"o":0.0000015509,"h":0.0000015576,"l":0.0000015444,"c":0.0000015485,"v":0.0,"t":1730314800}
+{"o":0.0000015485,"h":0.0000015587,"l":0.0000015262,"c":0.0000015278,"v":0.0,"t":1730318400}
+{"o":0.0000015278,"h":0.0000015534,"l":0.0000015247,"c":0.0000015412,"v":0.0,"t":1730322000}
+{"o":0.0000015412,"h":0.000001545,"l":0.0000015369,"c":0.0000015394,"v":0.0,"t":1730325600}
+{"o":0.0000015394,"h":0.0000015445,"l":0.0000015322,"c":0.0000015436,"v":0.0,"t":1730329200}
+{"o":0.0000015436,"h":0.0000015465,"l":0.0000015381,"c":0.0000015398,"v":0.0,"t":1730332800}
+{"o":0.0000015398,"h":0.0000015481,"l":0.0000015325,"c":0.0000015373,"v":0.0,"t":1730336400}
+{"o":0.0000015373,"h":0.0000015425,"l":0.0000015286,"c":0.0000015353,"v":0.0,"t":1730340000}
+{"o":0.0000015353,"h":0.0000015545,"l":0.0000015329,"c":0.0000015484,"v":0.0,"t":1730343600}
+{"o":0.0000015484,"h":0.0000015499,"l":0.0000015398,"c":0.0000015416,"v":0.0,"t":1730347200}
+{"o":0.0000015416,"h":0.0000015436,"l":0.0000015338,"c":0.0000015409,"v":0.0,"t":1730350800}
+{"o":0.0000015409,"h":0.0000015571,"l":0.0000015396,"c":0.0000015544,"v":0.0,"t":1730354400}
+{"o":0.0000015544,"h":0.0000015588,"l":0.0000015437,"c":0.000001547,"v":0.0,"t":1730358000}
+{"o":0.000001547,"h":0.000001558,"l":0.0000015463,"c":0.0000015497,"v":0.0,"t":1730361600}
+{"o":0.0000015497,"h":0.0000015599,"l":0.0000015386,"c":0.0000015487,"v":186888.922111316,"t":1730365200}
+{"o":0.0000015487,"h":0.0000015542,"l":0.000001537,"c":0.0000015395,"v":0.0,"t":1730368800}
+{"o":0.0000015395,"h":0.0000015542,"l":0.0000015391,"c":0.0000015507,"v":0.0,"t":1730372400}
+{"o":0.0000015507,"h":0.0000015743,"l":0.0000015469,"c":0.0000015703,"v":318712.274496046,"t":1730376000}
+{"o":0.0000015703,"h":0.0000016016,"l":0.0000015684,"c":0.0000015918,"v":0.0,"t":1730379600}
+{"o":0.0000015918,"h":0.0000016219,"l":0.0000015899,"c":0.0000016058,"v":0.0,"t":1730383200}
+{"o":0.0000016058,"h":0.0000016075,"l":0.0000015848,"c":0.0000016044,"v":0.0,"t":1730386800}
+{"o":0.0000016044,"h":0.0000016181,"l":0.0000016034,"c":0.0000016128,"v":0.0,"t":1730390400}
+{"o":0.0000016128,"h":0.0000016161,"l":0.0000015615,"c":0.0000015699,"v":76931.234637959,"t":1730394000}
+{"o":0.0000015699,"h":0.000001587,"l":0.000001568,"c":0.0000015765,"v":0.0,"t":1730397600}
+{"o":0.0000015765,"h":0.0000015889,"l":0.0000015696,"c":0.000001586,"v":0.0,"t":1730401200}
+{"o":0.000001586,"h":0.0000015892,"l":0.0000015624,"c":0.000001569,"v":12586.678699125,"t":1730404800}
+{"o":0.000001569,"h":0.0000015748,"l":0.0000015655,"c":0.0000015733,"v":0.0,"t":1730408400}
+{"o":0.0000015733,"h":0.000001588,"l":0.0000015673,"c":0.0000015698,"v":0.0,"t":1730412000}
+{"o":0.0000015698,"h":0.0000015848,"l":0.0000015633,"c":0.0000015773,"v":0.0,"t":1730415600}
+{"o":0.0000015773,"h":0.0000015805,"l":0.000001559,"c":0.0000015638,"v":106313.450773461,"t":1730419200}
+{"o":0.0000015638,"h":0.0000015885,"l":0.0000015591,"c":0.0000015814,"v":0.0,"t":1730422800}
+{"o":0.0000015814,"h":0.0000015982,"l":0.0000015749,"c":0.0000015766,"v":0.0,"t":1730426400}
+{"o":0.0000015766,"h":0.0000015841,"l":0.0000015698,"c":0.0000015811,"v":0.0,"t":1730430000}
+{"o":0.0000015811,"h":0.0000015856,"l":0.000001578,"c":0.000001579,"v":0.0,"t":1730433600}
+{"o":0.000001579,"h":0.0000015844,"l":0.0000015109,"c":0.0000015172,"v":1335115.462159469,"t":1730437200}
+{"o":0.0000015172,"h":0.0000015316,"l":0.0000015164,"c":0.0000015306,"v":0.0,"t":1730440800}
+{"o":0.0000015306,"h":0.0000015346,"l":0.0000014584,"c":0.0000014613,"v":13705.97954307,"t":1730444400}
+{"o":0.0000014613,"h":0.0000014645,"l":0.0000014557,"c":0.0000014624,"v":0.0,"t":1730448000}
+{"o":0.0000014624,"h":0.0000014644,"l":0.0000014518,"c":0.0000014522,"v":0.0,"t":1730451600}
+{"o":0.0000014522,"h":0.0000014526,"l":0.0000014368,"c":0.0000014419,"v":0.0,"t":1730455200}
+{"o":0.0000014419,"h":0.000001446,"l":0.0000014371,"c":0.0000014442,"v":0.0,"t":1730458800}
+{"o":0.0000014442,"h":0.0000014457,"l":0.0000014281,"c":0.0000014291,"v":0.0,"t":1730462400}
+{"o":0.0000014291,"h":0.0000014335,"l":0.0000014015,"c":0.0000014018,"v":0.0,"t":1730466000}
+{"o":0.0000014018,"h":0.0000014228,"l":0.0000013928,"c":0.0000014131,"v":0.0,"t":1730469600}
+{"o":0.0000014131,"h":0.0000014812,"l":0.0000014112,"c":0.0000014763,"v":0.0,"t":1730473200}
+{"o":0.0000014763,"h":0.0000014803,"l":0.0000014455,"c":0.0000014561,"v":0.0,"t":1730476800}
+{"o":0.0000014561,"h":0.0000014604,"l":0.0000014443,"c":0.0000014557,"v":0.0,"t":1730480400}
+{"o":0.0000014557,"h":0.0000014649,"l":0.0000014502,"c":0.0000014586,"v":0.0,"t":1730484000}
+{"o":0.0000014586,"h":0.0000014685,"l":0.0000014532,"c":0.0000014554,"v":0.0,"t":1730487600}
+{"o":0.0000014554,"h":0.0000014714,"l":0.0000014504,"c":0.0000014707,"v":170000.0,"t":1730491200}
+{"o":0.0000014707,"h":0.0000014867,"l":0.0000014581,"c":0.0000014623,"v":20529.389499904,"t":1730494800}
+{"o":0.0000014623,"h":0.0000014665,"l":0.0000014561,"c":0.0000014567,"v":0.0,"t":1730498400}
+{"o":0.0000014567,"h":0.0000014737,"l":0.0000014517,"c":0.000001468,"v":205588.9448671,"t":1730502000}
+{"o":0.000001468,"h":0.0000014688,"l":0.0000014564,"c":0.0000014613,"v":0.0,"t":1730505600}
+{"o":0.0000014613,"h":0.0000014798,"l":0.0000014536,"c":0.0000014743,"v":15736.210650594,"t":1730509200}
+{"o":0.0000014743,"h":0.0000014761,"l":0.0000014637,"c":0.0000014733,"v":0.0,"t":1730512800}
+{"o":0.0000014733,"h":0.0000014802,"l":0.0000014713,"c":0.0000014777,"v":0.0,"t":1730516400}
+{"o":0.0000014777,"h":0.000001519,"l":0.0000014763,"c":0.0000015119,"v":992286.08895379,"t":1730520000}
+{"o":0.0000015119,"h":0.0000015181,"l":0.0000015056,"c":0.0000015073,"v":0.0,"t":1730523600}
+{"o":0.0000015073,"h":0.0000015594,"l":0.000001506,"c":0.000001517,"v":1185299.0767119031,"t":1730527200}
+{"o":0.000001517,"h":0.0000015211,"l":0.0000015098,"c":0.0000015102,"v":0.0,"t":1730530800}
+{"o":0.0000015102,"h":0.0000015207,"l":0.0000015083,"c":0.0000015194,"v":0.0,"t":1730534400}
+{"o":0.0000015194,"h":0.0000015285,"l":0.000001515,"c":0.0000015218,"v":0.0,"t":1730538000}
+{"o":0.0000015218,"h":0.0000015307,"l":0.0000015169,"c":0.0000015214,"v":0.0,"t":1730541600}
+{"o":0.0000015214,"h":0.0000015343,"l":0.0000015191,"c":0.000001525,"v":0.0,"t":1730545200}
+{"o":0.000001525,"h":0.0000015361,"l":0.000001521,"c":0.0000015345,"v":0.0,"t":1730548800}
+{"o":0.0000015345,"h":0.0000015499,"l":0.0000015258,"c":0.0000015413,"v":0.0,"t":1730552400}
+{"o":0.0000015413,"h":0.0000015658,"l":0.0000015378,"c":0.0000015491,"v":0.0,"t":1730556000}
+{"o":0.0000015491,"h":0.0000015613,"l":0.0000015444,"c":0.0000015454,"v":0.0,"t":1730559600}
+{"o":0.0000015454,"h":0.0000017079,"l":0.0000015304,"c":0.000001695,"v":2761805.4241020139,"t":1730563200}
+{"o":0.000001695,"h":0.0000017148,"l":0.0000016742,"c":0.0000016836,"v":206720.817501549,"t":1730566800}
+{"o":0.0000016836,"h":0.0000016936,"l":0.0000016634,"c":0.000001668,"v":24407.73402549,"t":1730570400}
+{"o":0.000001668,"h":0.0000016695,"l":0.0000016534,"c":0.0000016562,"v":0.0,"t":1730574000}
+{"o":0.0000016562,"h":0.0000016991,"l":0.0000016339,"c":0.0000016809,"v":38360.971267274,"t":1730577600}
+{"o":0.0000016809,"h":0.0000016861,"l":0.0000016716,"c":0.0000016787,"v":21478.424245109,"t":1730581200}
+{"o":0.0000016787,"h":0.0000016843,"l":0.0000016744,"c":0.0000016823,"v":5.699859078,"t":1730584800}
+{"o":0.0000016823,"h":0.0000016914,"l":0.0000016799,"c":0.0000016799,"v":14.667574412,"t":1730588400}
+{"o":0.0000016799,"h":0.0000016896,"l":0.0000016753,"c":0.0000016894,"v":21.097307921,"t":1730592000}
+{"o":0.0000016894,"h":0.0000017052,"l":0.000001687,"c":0.0000017033,"v":0.0,"t":1730595600}
+{"o":0.0000017033,"h":0.0000017399,"l":0.0000016984,"c":0.0000017212,"v":0.0,"t":1730599200}
+{"o":0.0000017212,"h":0.0000017356,"l":0.0000017173,"c":0.0000017235,"v":0.0,"t":1730602800}
+{"o":0.0000017235,"h":0.0000017265,"l":0.000001706,"c":0.0000017112,"v":0.0,"t":1730606400}
+{"o":0.0000017112,"h":0.0000017237,"l":0.0000017049,"c":0.0000017231,"v":0.0,"t":1730610000}
+{"o":0.0000017231,"h":0.0000017263,"l":0.0000017061,"c":0.0000017108,"v":0.0,"t":1730613600}
+{"o":0.0000017108,"h":0.000001713,"l":0.0000017014,"c":0.0000017073,"v":0.0,"t":1730617200}
+{"o":0.0000017073,"h":0.0000017162,"l":0.000001702,"c":0.0000017044,"v":0.0,"t":1730620800}
+{"o":0.0000017044,"h":0.0000017165,"l":0.0000016999,"c":0.0000017141,"v":0.0,"t":1730624400}
+{"o":0.0000017141,"h":0.0000017141,"l":0.0000016968,"c":0.0000017017,"v":0.0,"t":1730628000}
+{"o":0.0000017017,"h":0.0000017092,"l":0.0000016938,"c":0.000001706,"v":0.0,"t":1730631600}
+{"o":0.000001706,"h":0.0000017103,"l":0.000001696,"c":0.0000017073,"v":0.0,"t":1730635200}
+{"o":0.0000017073,"h":0.0000017373,"l":0.0000017014,"c":0.0000017339,"v":0.0,"t":1730638800}
+{"o":0.0000017339,"h":0.0000017576,"l":0.0000017275,"c":0.000001753,"v":0.0,"t":1730642400}
+{"o":0.000001753,"h":0.0000017718,"l":0.0000016609,"c":0.0000016633,"v":17807.923581223,"t":1730646000}
+{"o":0.0000016633,"h":0.0000016696,"l":0.000001649,"c":0.0000016679,"v":0.0,"t":1730649600}
+{"o":0.0000016679,"h":0.0000016687,"l":0.0000016447,"c":0.0000016522,"v":0.0,"t":1730653200}
+{"o":0.0000016522,"h":0.0000016837,"l":0.0000016494,"c":0.0000016749,"v":0.0,"t":1730656800}
+{"o":0.0000016749,"h":0.0000016759,"l":0.00000165,"c":0.0000016525,"v":0.0,"t":1730660400}
+{"o":0.0000016525,"h":0.000001658,"l":0.0000016343,"c":0.0000016343,"v":0.0,"t":1730664000}
+{"o":0.0000016343,"h":0.0000016375,"l":0.0000016246,"c":0.0000016303,"v":0.0,"t":1730667600}
+{"o":0.0000016303,"h":0.0000016393,"l":0.000001625,"c":0.0000016343,"v":0.0,"t":1730671200}
+{"o":0.0000016343,"h":0.0000016443,"l":0.0000016315,"c":0.0000016373,"v":0.0,"t":1730674800}
+{"o":0.0000016373,"h":0.0000016585,"l":0.0000016373,"c":0.0000016466,"v":0.0,"t":1730678400}
+{"o":0.0000016466,"h":0.0000016506,"l":0.0000016268,"c":0.0000016342,"v":0.0,"t":1730682000}
+{"o":0.0000016342,"h":0.0000016388,"l":0.0000016185,"c":0.0000016185,"v":0.0,"t":1730685600}
+{"o":0.0000016185,"h":0.0000016358,"l":0.0000016132,"c":0.0000016346,"v":0.0,"t":1730689200}
+{"o":0.0000016346,"h":0.0000016357,"l":0.0000016245,"c":0.0000016331,"v":0.0,"t":1730692800}
+{"o":0.0000016331,"h":0.0000016503,"l":0.000001632,"c":0.0000016488,"v":0.0,"t":1730696400}
+{"o":0.0000016488,"h":0.0000016537,"l":0.0000016363,"c":0.0000016375,"v":0.0,"t":1730700000}
+{"o":0.0000016375,"h":0.0000016854,"l":0.0000016361,"c":0.0000016794,"v":75949.6944182,"t":1730703600}
+{"o":0.0000016794,"h":0.000001694,"l":0.0000016738,"c":0.0000016871,"v":352.024189364,"t":1730707200}
+{"o":0.0000016871,"h":0.0000016874,"l":0.0000016732,"c":0.000001675,"v":0.0,"t":1730710800}
+{"o":0.000001675,"h":0.0000016774,"l":0.0000016549,"c":0.0000016585,"v":0.0,"t":1730714400}
+{"o":0.0000016585,"h":0.0000016626,"l":0.0000016446,"c":0.0000016518,"v":0.0,"t":1730718000}
+{"o":0.0000016518,"h":0.0000016623,"l":0.0000016431,"c":0.0000016509,"v":0.0,"t":1730721600}
+{"o":0.0000016509,"h":0.0000016599,"l":0.0000016432,"c":0.0000016592,"v":0.0,"t":1730725200}
+{"o":0.0000016592,"h":0.0000016724,"l":0.0000016485,"c":0.0000016669,"v":0.0,"t":1730728800}
+{"o":0.0000016669,"h":0.0000016769,"l":0.0000016569,"c":0.0000016616,"v":0.0,"t":1730732400}
+{"o":0.0000016616,"h":0.000001699,"l":0.0000016577,"c":0.000001692,"v":0.0,"t":1730736000}
+{"o":0.000001692,"h":0.0000016959,"l":0.0000016761,"c":0.0000016877,"v":0.0,"t":1730739600}
+{"o":0.0000016877,"h":0.0000017064,"l":0.0000016796,"c":0.0000017023,"v":0.0,"t":1730743200}
+{"o":0.0000017023,"h":0.000001704,"l":0.0000016913,"c":0.0000016982,"v":0.0,"t":1730746800}
+{"o":0.0000016982,"h":0.0000017189,"l":0.0000016939,"c":0.0000017118,"v":0.0,"t":1730750400}
+{"o":0.0000017118,"h":0.0000017568,"l":0.0000017031,"c":0.0000017442,"v":0.0,"t":1730754000}
+{"o":0.0000017442,"h":0.0000017474,"l":0.0000017069,"c":0.0000017147,"v":0.0,"t":1730757600}
+{"o":0.0000017147,"h":0.0000017244,"l":0.0000017071,"c":0.0000017156,"v":0.0,"t":1730761200}
+{"o":0.0000017156,"h":0.0000017167,"l":0.0000016983,"c":0.0000017089,"v":0.0,"t":1730764800}
+{"o":0.0000017089,"h":0.0000017272,"l":0.0000017064,"c":0.0000017126,"v":0.0,"t":1730768400}
+{"o":0.0000017126,"h":0.0000017153,"l":0.000001703,"c":0.0000017127,"v":0.0,"t":1730772000}
+{"o":0.0000017127,"h":0.000001724,"l":0.0000016969,"c":0.0000016977,"v":0.0,"t":1730775600}
+{"o":0.0000016977,"h":0.0000017007,"l":0.0000016888,"c":0.0000016941,"v":0.0,"t":1730779200}
+{"o":0.0000016941,"h":0.0000016998,"l":0.000001682,"c":0.0000016853,"v":0.0,"t":1730782800}
+{"o":0.0000016853,"h":0.0000016942,"l":0.0000016824,"c":0.0000016839,"v":0.0,"t":1730786400}
+{"o":0.0000016839,"h":0.0000016857,"l":0.0000016684,"c":0.0000016722,"v":0.0,"t":1730790000}
+{"o":0.0000016722,"h":0.0000016758,"l":0.0000016671,"c":0.0000016671,"v":0.0,"t":1730793600}
+{"o":0.0000016671,"h":0.0000016748,"l":0.0000016617,"c":0.0000016745,"v":0.0,"t":1730797200}
+{"o":0.0000016745,"h":0.0000016826,"l":0.0000016734,"c":0.0000016753,"v":0.0,"t":1730800800}
+{"o":0.0000016753,"h":0.0000016757,"l":0.0000016639,"c":0.0000016692,"v":0.0,"t":1730804400}
+{"o":0.0000016692,"h":0.0000016742,"l":0.0000016506,"c":0.0000016587,"v":0.0,"t":1730808000}
+{"o":0.0000016587,"h":0.0000016698,"l":0.0000016525,"c":0.0000016547,"v":0.0,"t":1730811600}
+{"o":0.0000016547,"h":0.0000016826,"l":0.0000016122,"c":0.0000016469,"v":4723.504557665,"t":1730815200}
+{"o":0.0000016469,"h":0.0000016693,"l":0.0000016405,"c":0.0000016573,"v":0.0,"t":1730818800}
+{"o":0.0000016573,"h":0.0000016593,"l":0.000001628,"c":0.0000016308,"v":0.0,"t":1730822400}
+{"o":0.0000016308,"h":0.0000016488,"l":0.0000016238,"c":0.0000016486,"v":0.0,"t":1730826000}
+{"o":0.0000016486,"h":0.0000016556,"l":0.0000016424,"c":0.0000016471,"v":0.0,"t":1730829600}
+{"o":0.0000016471,"h":0.0000016809,"l":0.0000016415,"c":0.000001675,"v":0.0,"t":1730833200}
+{"o":0.000001675,"h":0.0000016869,"l":0.0000016342,"c":0.0000016354,"v":392967.13362208,"t":1730836800}
+{"o":0.0000016354,"h":0.0000016542,"l":0.0000016339,"c":0.0000016499,"v":0.0,"t":1730840400}
+{"o":0.0000016499,"h":0.0000016643,"l":0.0000016295,"c":0.0000016297,"v":0.0,"t":1730844000}
+{"o":0.0000016297,"h":0.0000016399,"l":0.0000016264,"c":0.0000016375,"v":0.0,"t":1730847600}
+{"o":0.0000016375,"h":0.0000016998,"l":0.0000015748,"c":0.0000016391,"v":3769.68704946,"t":1730851200}
+{"o":0.0000016391,"h":0.0000016511,"l":0.0000016194,"c":0.000001632,"v":0.0,"t":1730854800}
+{"o":0.000001632,"h":0.0000016397,"l":0.0000015683,"c":0.000001574,"v":0.0,"t":1730858400}
+{"o":0.000001574,"h":0.0000015869,"l":0.0000015273,"c":0.0000015299,"v":0.0,"t":1730862000}
+{"o":0.0000015299,"h":0.000001552,"l":0.0000015018,"c":0.0000015277,"v":0.0,"t":1730865600}
+{"o":0.0000015277,"h":0.0000015504,"l":0.0000015234,"c":0.0000015271,"v":0.0,"t":1730869200}
+{"o":0.0000015271,"h":0.0000015327,"l":0.0000014979,"c":0.0000015277,"v":0.0,"t":1730872800}
+{"o":0.0000015277,"h":0.0000015445,"l":0.0000015033,"c":0.0000015381,"v":0.0,"t":1730876400}
+{"o":0.0000015381,"h":0.0000015703,"l":0.000001533,"c":0.0000015442,"v":0.0,"t":1730880000}
+{"o":0.0000015442,"h":0.0000015444,"l":0.0000015281,"c":0.0000015337,"v":0.0,"t":1730883600}
+{"o":0.0000015337,"h":0.0000015396,"l":0.0000015244,"c":0.0000015268,"v":0.0,"t":1730887200}
+{"o":0.0000015268,"h":0.0000016515,"l":0.0000015134,"c":0.0000016342,"v":57781.311367718,"t":1730890800}
+{"o":0.0000016342,"h":0.0000016387,"l":0.0000016167,"c":0.0000016372,"v":0.0,"t":1730894400}
+{"o":0.0000016372,"h":0.0000016441,"l":0.0000016265,"c":0.0000016311,"v":0.0,"t":1730898000}
+{"o":0.0000016311,"h":0.0000016531,"l":0.000001617,"c":0.0000016489,"v":0.0,"t":1730901600}
+{"o":0.0000016489,"h":0.0000016548,"l":0.0000016238,"c":0.0000016437,"v":0.0,"t":1730905200}
+{"o":0.0000016437,"h":0.0000016707,"l":0.0000016307,"c":0.000001658,"v":434370.67256161,"t":1730908800}
+{"o":0.000001658,"h":0.0000017327,"l":0.0000016523,"c":0.0000017223,"v":954698.778741731,"t":1730912400}
+{"o":0.0000017223,"h":0.0000017431,"l":0.0000017011,"c":0.0000017244,"v":8783.179372769,"t":1730916000}
+{"o":0.0000017244,"h":0.0000017333,"l":0.000001716,"c":0.0000017165,"v":0.0,"t":1730919600}
+{"o":0.0000017165,"h":0.0000017394,"l":0.0000017127,"c":0.0000017298,"v":33000.0,"t":1730923200}
+{"o":0.0000017298,"h":0.0000017384,"l":0.0000016548,"c":0.0000016646,"v":871326.744423285,"t":1730926800}
+{"o":0.0000016646,"h":0.0000016696,"l":0.0000016522,"c":0.0000016609,"v":2934.036449579,"t":1730930400}
+{"o":0.0000016609,"h":0.0000016825,"l":0.0000016589,"c":0.0000016818,"v":0.0,"t":1730934000}
+{"o":0.0000016818,"h":0.0000016886,"l":0.0000016325,"c":0.0000016339,"v":427135.971085473,"t":1730937600}
+{"o":0.0000016339,"h":0.0000016444,"l":0.0000015877,"c":0.000001616,"v":0.0,"t":1730941200}
+{"o":0.000001616,"h":0.0000016161,"l":0.0000015945,"c":0.0000015985,"v":0.0,"t":1730944800}
+{"o":0.0000015985,"h":0.0000016227,"l":0.0000015981,"c":0.0000016188,"v":0.0,"t":1730948400}
+{"o":0.0000016188,"h":0.000001627,"l":0.00000161,"c":0.000001624,"v":0.0,"t":1730952000}
+{"o":0.000001624,"h":0.00000163,"l":0.0000016199,"c":0.0000016209,"v":0.0,"t":1730955600}
+{"o":0.0000016209,"h":0.0000016455,"l":0.0000016197,"c":0.0000016329,"v":0.0,"t":1730959200}
+{"o":0.0000016329,"h":0.0000016423,"l":0.0000016226,"c":0.0000016279,"v":0.0,"t":1730962800}
+{"o":0.0000016279,"h":0.0000016289,"l":0.0000016154,"c":0.0000016198,"v":0.0,"t":1730966400}
+{"o":0.0000016198,"h":0.0000016336,"l":0.0000016198,"c":0.000001625,"v":0.0,"t":1730970000}
+{"o":0.000001625,"h":0.0000016404,"l":0.0000016245,"c":0.0000016324,"v":0.0,"t":1730973600}
+{"o":0.0000016324,"h":0.0000016482,"l":0.0000016284,"c":0.0000016473,"v":190403.555551321,"t":1730977200}
+{"o":0.0000016473,"h":0.0000016714,"l":0.0000016302,"c":0.000001655,"v":161714.326460923,"t":1730980800}
+{"o":0.000001655,"h":0.0000016727,"l":0.0000016406,"c":0.0000016607,"v":161714.326460923,"t":1730984400}
+{"o":0.0000016607,"h":0.0000016617,"l":0.000001641,"c":0.0000016465,"v":0.0,"t":1730988000}
+{"o":0.0000016465,"h":0.000001655,"l":0.0000016032,"c":0.0000016039,"v":0.0,"t":1730991600}
+{"o":0.0000016039,"h":0.0000016175,"l":0.0000015817,"c":0.000001593,"v":0.0,"t":1730995200}
+{"o":0.000001593,"h":0.000001602,"l":0.0000015747,"c":0.0000015775,"v":0.0,"t":1730998800}
+{"o":0.0000015775,"h":0.0000015867,"l":0.0000015345,"c":0.0000015456,"v":2346231.5549712549,"t":1731002400}
+{"o":0.0000015456,"h":0.0000015647,"l":0.000001542,"c":0.0000015435,"v":0.0,"t":1731006000}
+{"o":0.0000015435,"h":0.0000015531,"l":0.0000014485,"c":0.0000014528,"v":349995.0,"t":1731009600}
+{"o":0.0000014528,"h":0.0000014595,"l":0.0000014463,"c":0.0000014593,"v":0.0,"t":1731013200}
+{"o":0.0000014593,"h":0.0000014745,"l":0.0000014555,"c":0.0000014673,"v":0.0,"t":1731016800}
+{"o":0.0000014673,"h":0.0000014756,"l":0.0000014577,"c":0.0000014593,"v":0.0,"t":1731020400}
+{"o":0.0000014593,"h":0.0000014593,"l":0.0000014258,"c":0.0000014412,"v":0.0,"t":1731024000}
+{"o":0.0000014412,"h":0.0000014493,"l":0.000001431,"c":0.0000014446,"v":0.0,"t":1731027600}
+{"o":0.0000014446,"h":0.0000014697,"l":0.000001443,"c":0.0000014674,"v":34686.03266249,"t":1731031200}
+{"o":0.0000014674,"h":0.0000014696,"l":0.0000014481,"c":0.0000014508,"v":0.0,"t":1731034800}
+{"o":0.0000014508,"h":0.0000014557,"l":0.000001445,"c":0.0000014527,"v":0.0,"t":1731038400}
+{"o":0.0000014527,"h":0.0000014588,"l":0.0000014367,"c":0.0000014482,"v":33357.792361222,"t":1731042000}
+{"o":0.0000014482,"h":0.0000014568,"l":0.0000014406,"c":0.0000014474,"v":1448.294112602,"t":1731045600}
+{"o":0.0000014474,"h":0.0000014581,"l":0.0000014326,"c":0.0000014349,"v":0.0,"t":1731049200}
+{"o":0.0000014349,"h":0.0000014521,"l":0.0000014348,"c":0.0000014443,"v":0.0,"t":1731052800}
+{"o":0.0000014443,"h":0.0000014466,"l":0.0000014171,"c":0.0000014225,"v":0.0,"t":1731056400}
+{"o":0.0000014225,"h":0.0000014313,"l":0.0000014096,"c":0.0000014135,"v":0.0,"t":1731060000}
+{"o":0.0000014135,"h":0.0000014176,"l":0.000001403,"c":0.0000014176,"v":0.0,"t":1731063600}
+{"o":0.0000014176,"h":0.0000014224,"l":0.0000014099,"c":0.0000014204,"v":0.0,"t":1731067200}
+{"o":0.0000014204,"h":0.0000014235,"l":0.0000014035,"c":0.0000014073,"v":0.0,"t":1731070800}
+{"o":0.0000014073,"h":0.0000014439,"l":0.0000014037,"c":0.0000014415,"v":0.0,"t":1731074400}
+{"o":0.0000014415,"h":0.0000014507,"l":0.0000014225,"c":0.0000014313,"v":0.0,"t":1731078000}
+{"o":0.0000014313,"h":0.0000014611,"l":0.0000014278,"c":0.0000014599,"v":0.0,"t":1731081600}
+{"o":0.0000014599,"h":0.0000014663,"l":0.0000014419,"c":0.0000014449,"v":0.0,"t":1731085200}
+{"o":0.0000014449,"h":0.0000014503,"l":0.0000014242,"c":0.0000014402,"v":0.0,"t":1731088800}
+{"o":0.0000014402,"h":0.0000014573,"l":0.0000014238,"c":0.0000014381,"v":331270.351677126,"t":1731092400}
+{"o":0.0000014381,"h":0.0000014523,"l":0.0000014333,"c":0.000001446,"v":0.0,"t":1731096000}
+{"o":0.000001446,"h":0.0000014563,"l":0.0000014426,"c":0.0000014446,"v":0.0,"t":1731099600}
+{"o":0.0000014446,"h":0.0000014484,"l":0.0000014383,"c":0.0000014435,"v":0.0,"t":1731103200}
+{"o":0.0000014435,"h":0.0000014488,"l":0.0000014359,"c":0.0000014374,"v":0.0,"t":1731106800}
+{"o":0.0000014374,"h":0.0000014454,"l":0.0000014349,"c":0.0000014381,"v":0.0,"t":1731110400}
+{"o":0.0000014381,"h":0.000001445,"l":0.0000014352,"c":0.0000014394,"v":0.0,"t":1731114000}
+{"o":0.0000014394,"h":0.0000014559,"l":0.0000014367,"c":0.0000014393,"v":0.0,"t":1731117600}
+{"o":0.0000014393,"h":0.0000014488,"l":0.0000014339,"c":0.0000014421,"v":0.0,"t":1731121200}
+{"o":0.0000014421,"h":0.0000014421,"l":0.000001435,"c":0.0000014383,"v":0.0,"t":1731124800}
+{"o":0.0000014383,"h":0.0000014397,"l":0.000001423,"c":0.0000014293,"v":0.0,"t":1731128400}
+{"o":0.0000014293,"h":0.0000014327,"l":0.0000014179,"c":0.0000014294,"v":0.0,"t":1731132000}
+{"o":0.0000014294,"h":0.0000014389,"l":0.0000014181,"c":0.0000014237,"v":84295.853600757,"t":1731135600}
+{"o":0.0000014237,"h":0.0000014255,"l":0.0000014068,"c":0.0000014143,"v":0.0,"t":1731139200}
+{"o":0.0000014143,"h":0.0000014143,"l":0.0000014066,"c":0.0000014128,"v":0.0,"t":1731142800}
+{"o":0.0000014128,"h":0.0000014149,"l":0.0000014008,"c":0.0000014043,"v":0.0,"t":1731146400}
+{"o":0.0000014043,"h":0.0000014149,"l":0.000001403,"c":0.0000014088,"v":0.0,"t":1731150000}
+{"o":0.0000014088,"h":0.0000014277,"l":0.0000014069,"c":0.0000014275,"v":22000.0,"t":1731153600}
+{"o":0.0000014275,"h":0.0000014319,"l":0.0000014206,"c":0.0000014299,"v":0.0,"t":1731157200}
+{"o":0.0000014299,"h":0.0000014463,"l":0.0000014299,"c":0.000001441,"v":0.0,"t":1731160800}
+{"o":0.000001441,"h":0.000001447,"l":0.0000014244,"c":0.0000014282,"v":53137.559561974,"t":1731164400}
+{"o":0.0000014282,"h":0.0000014423,"l":0.0000014264,"c":0.0000014404,"v":0.0,"t":1731168000}
+{"o":0.0000014404,"h":0.0000014536,"l":0.0000014307,"c":0.0000014309,"v":0.0,"t":1731171600}
+{"o":0.0000014309,"h":0.0000014329,"l":0.0000014243,"c":0.0000014253,"v":0.0,"t":1731175200}
+{"o":0.0000014253,"h":0.0000014374,"l":0.0000014196,"c":0.0000014329,"v":0.0,"t":1731178800}
+{"o":0.0000014329,"h":0.0000014358,"l":0.000001415,"c":0.0000014215,"v":100000.0,"t":1731182400}
+{"o":0.0000014215,"h":0.0000014254,"l":0.0000014147,"c":0.000001423,"v":0.0,"t":1731186000}
+{"o":0.000001423,"h":0.0000014243,"l":0.0000014101,"c":0.0000014108,"v":0.0,"t":1731189600}
+{"o":0.0000014108,"h":0.0000014125,"l":0.0000013973,"c":0.0000014114,"v":0.0,"t":1731193200}
+{"o":0.0000014114,"h":0.0000014199,"l":0.0000013983,"c":0.0000014072,"v":0.0,"t":1731196800}
+{"o":0.0000014072,"h":0.0000014311,"l":0.0000014062,"c":0.0000014219,"v":73455.898051986,"t":1731200400}
+{"o":0.0000014219,"h":0.0000014229,"l":0.0000013884,"c":0.0000014059,"v":0.0,"t":1731204000}
+{"o":0.0000014059,"h":0.0000014126,"l":0.0000014001,"c":0.0000014126,"v":0.0,"t":1731207600}
+{"o":0.0000014126,"h":0.000001416,"l":0.0000013865,"c":0.0000013885,"v":0.0,"t":1731211200}
+{"o":0.0000013885,"h":0.0000013971,"l":0.0000013616,"c":0.0000013757,"v":0.0,"t":1731214800}
+{"o":0.0000013757,"h":0.0000013897,"l":0.0000013727,"c":0.0000013832,"v":0.0,"t":1731218400}
+{"o":0.0000013832,"h":0.0000013884,"l":0.0000013763,"c":0.0000013884,"v":0.0,"t":1731222000}
+{"o":0.0000013884,"h":0.0000013948,"l":0.0000013845,"c":0.0000013865,"v":0.0,"t":1731225600}
+{"o":0.0000013865,"h":0.0000014273,"l":0.0000013798,"c":0.0000014219,"v":111303.812114419,"t":1731229200}
+{"o":0.0000014219,"h":0.000001428,"l":0.0000014093,"c":0.0000014136,"v":18788.147413743,"t":1731232800}
+{"o":0.0000014136,"h":0.0000014185,"l":0.000001401,"c":0.0000014057,"v":0.0,"t":1731236400}
+{"o":0.0000014057,"h":0.0000014267,"l":0.000001399,"c":0.0000014137,"v":0.0,"t":1731240000}
+{"o":0.0000014137,"h":0.0000014176,"l":0.0000014043,"c":0.0000014048,"v":0.0,"t":1731243600}
+{"o":0.0000014048,"h":0.0000014206,"l":0.0000013866,"c":0.0000014064,"v":0.0,"t":1731247200}
+{"o":0.0000014064,"h":0.0000014485,"l":0.0000013687,"c":0.0000014097,"v":46132.099440391,"t":1731250800}
+{"o":0.0000014097,"h":0.0000014255,"l":0.0000014036,"c":0.0000014125,"v":0.0,"t":1731254400}
+{"o":0.0000014125,"h":0.000001415,"l":0.000001384,"c":0.0000013992,"v":0.0,"t":1731258000}
+{"o":0.0000013992,"h":0.0000014048,"l":0.0000013859,"c":0.0000014037,"v":0.0,"t":1731261600}
+{"o":0.0000014037,"h":0.0000014433,"l":0.0000013976,"c":0.0000014285,"v":0.0,"t":1731265200}
+{"o":0.0000014285,"h":0.0000014724,"l":0.0000014225,"c":0.0000014724,"v":0.0,"t":1731268800}
+{"o":0.0000014724,"h":0.0000014917,"l":0.0000014306,"c":0.0000014361,"v":0.0,"t":1731272400}
+{"o":0.0000014361,"h":0.0000014408,"l":0.0000013922,"c":0.0000014151,"v":0.0,"t":1731276000}
+{"o":0.0000014151,"h":0.0000014293,"l":0.0000014107,"c":0.0000014184,"v":0.0,"t":1731279600}
+{"o":0.0000014184,"h":0.0000014219,"l":0.0000014109,"c":0.0000014136,"v":0.0,"t":1731283200}
+{"o":0.0000014136,"h":0.0000014217,"l":0.0000014021,"c":0.0000014155,"v":0.0,"t":1731286800}
+{"o":0.0000014155,"h":0.0000014218,"l":0.0000014071,"c":0.0000014083,"v":0.0,"t":1731290400}
+{"o":0.0000014083,"h":0.0000014306,"l":0.0000014083,"c":0.0000014181,"v":0.0,"t":1731294000}
+{"o":0.0000014181,"h":0.0000014416,"l":0.0000014163,"c":0.0000014322,"v":0.0,"t":1731297600}
+{"o":0.0000014322,"h":0.0000014585,"l":0.000001431,"c":0.0000014445,"v":0.0,"t":1731301200}
+{"o":0.0000014445,"h":0.0000014638,"l":0.000001428,"c":0.0000014383,"v":0.0,"t":1731304800}
+{"o":0.0000014383,"h":0.0000014449,"l":0.0000014234,"c":0.0000014313,"v":0.0,"t":1731308400}
+{"o":0.0000014313,"h":0.0000014534,"l":0.0000014187,"c":0.0000014259,"v":0.0,"t":1731312000}
+{"o":0.0000014259,"h":0.0000014502,"l":0.0000014039,"c":0.0000014107,"v":0.0,"t":1731315600}
+{"o":0.0000014107,"h":0.0000014629,"l":0.00000137,"c":0.0000014189,"v":73455.898051986,"t":1731319200}
+{"o":0.0000014189,"h":0.0000014406,"l":0.0000014051,"c":0.0000014103,"v":33185.348057021,"t":1731322800}
+{"o":0.0000014103,"h":0.0000014297,"l":0.0000013918,"c":0.0000014197,"v":96436.576577963,"t":1731326400}
+{"o":0.0000014197,"h":0.0000014417,"l":0.0000014114,"c":0.0000014128,"v":0.0,"t":1731330000}
+{"o":0.0000014128,"h":0.0000014297,"l":0.000001389,"c":0.0000014009,"v":0.0,"t":1731333600}
+{"o":0.0000014009,"h":0.000001415,"l":0.0000013892,"c":0.0000013996,"v":0.0,"t":1731337200}
+{"o":0.0000013996,"h":0.0000014175,"l":0.0000013806,"c":0.0000014055,"v":0.0,"t":1731340800}
+{"o":0.0000014055,"h":0.000001424,"l":0.0000013898,"c":0.0000013982,"v":0.0,"t":1731344400}
+{"o":0.0000013982,"h":0.0000014219,"l":0.0000013947,"c":0.0000013973,"v":0.0,"t":1731348000}
+{"o":0.0000013973,"h":0.0000014272,"l":0.0000013864,"c":0.0000014061,"v":0.0,"t":1731351600}
+{"o":0.0000014061,"h":0.0000014189,"l":0.0000013738,"c":0.0000013999,"v":0.0,"t":1731355200}
+{"o":0.0000013999,"h":0.0000014211,"l":0.0000013857,"c":0.0000014002,"v":0.0,"t":1731358800}
+{"o":0.0000014002,"h":0.0000014224,"l":0.000001388,"c":0.000001392,"v":0.0,"t":1731362400}
+{"o":0.000001392,"h":0.0000013993,"l":0.000001358,"c":0.00000138,"v":0.0,"t":1731366000}
+{"o":0.00000138,"h":0.0000014234,"l":0.0000013771,"c":0.0000013912,"v":0.0,"t":1731369600}
+{"o":0.0000013912,"h":0.0000014041,"l":0.0000013841,"c":0.0000013997,"v":0.0,"t":1731373200}
+{"o":0.0000013997,"h":0.0000014346,"l":0.000001394,"c":0.0000014084,"v":0.0,"t":1731376800}
+{"o":0.0000014084,"h":0.0000014459,"l":0.0000013872,"c":0.0000014181,"v":309725.519153035,"t":1731380400}
+{"o":0.0000014181,"h":0.0000014422,"l":0.0000014116,"c":0.0000014325,"v":0.0,"t":1731384000}
+{"o":0.0000014325,"h":0.0000014516,"l":0.0000014217,"c":0.0000014369,"v":0.0,"t":1731387600}
+{"o":0.0000014369,"h":0.0000014397,"l":0.000001416,"c":0.0000014225,"v":0.0,"t":1731391200}
+{"o":0.0000014225,"h":0.0000014316,"l":0.0000014102,"c":0.0000014102,"v":0.0,"t":1731394800}
+{"o":0.0000014102,"h":0.0000014184,"l":0.0000013915,"c":0.0000013917,"v":0.0,"t":1731398400}
+{"o":0.0000013917,"h":0.0000014508,"l":0.0000013891,"c":0.0000014508,"v":0.0,"t":1731402000}
+{"o":0.0000014508,"h":0.0000014996,"l":0.0000014396,"c":0.0000014689,"v":0.0,"t":1731405600}
+{"o":0.0000014689,"h":0.0000014895,"l":0.000001451,"c":0.0000014824,"v":0.0,"t":1731409200}
+{"o":0.0000014824,"h":0.0000015157,"l":0.0000014053,"c":0.0000014384,"v":421000.0,"t":1731412800}
+{"o":0.0000014384,"h":0.0000014824,"l":0.0000014299,"c":0.0000014341,"v":0.0,"t":1731416400}
+{"o":0.0000014341,"h":0.0000014654,"l":0.0000014077,"c":0.0000014095,"v":0.0,"t":1731420000}
+{"o":0.0000014095,"h":0.0000014343,"l":0.0000014071,"c":0.0000014277,"v":0.0,"t":1731423600}
+{"o":0.0000014277,"h":0.000001454,"l":0.0000014136,"c":0.00000142,"v":0.0,"t":1731427200}
+{"o":0.00000142,"h":0.0000014391,"l":0.0000014105,"c":0.0000014331,"v":0.0,"t":1731430800}
+{"o":0.0000014331,"h":0.0000014375,"l":0.0000014012,"c":0.0000014081,"v":0.0,"t":1731434400}
+{"o":0.0000014081,"h":0.0000014211,"l":0.000001393,"c":0.0000014082,"v":0.0,"t":1731438000}
+{"o":0.0000014082,"h":0.0000014733,"l":0.0000014005,"c":0.0000014614,"v":1608.477125207,"t":1731441600}
+{"o":0.0000014614,"h":0.0000014856,"l":0.0000014563,"c":0.0000014622,"v":0.0,"t":1731445200}
+{"o":0.0000014622,"h":0.0000014805,"l":0.0000014403,"c":0.0000014471,"v":0.0,"t":1731448800}
+{"o":0.0000014471,"h":0.0000014718,"l":0.0000014469,"c":0.00000147,"v":0.0,"t":1731452400}
+{"o":0.00000147,"h":0.0000014793,"l":0.0000014592,"c":0.0000014777,"v":0.0,"t":1731456000}
+{"o":0.0000014777,"h":0.0000015076,"l":0.0000014681,"c":0.0000014784,"v":0.0,"t":1731459600}
+{"o":0.0000014784,"h":0.0000015322,"l":0.0000014272,"c":0.0000014505,"v":101546.742693744,"t":1731463200}
+{"o":0.0000014505,"h":0.0000014803,"l":0.0000014452,"c":0.0000014802,"v":0.0,"t":1731466800}
+{"o":0.0000014802,"h":0.0000014981,"l":0.0000014622,"c":0.000001465,"v":0.0,"t":1731470400}
+{"o":0.000001465,"h":0.0000014752,"l":0.000001451,"c":0.0000014703,"v":0.0,"t":1731474000}
+{"o":0.0000014703,"h":0.000001491,"l":0.0000014569,"c":0.0000014876,"v":0.0,"t":1731477600}
+{"o":0.0000014876,"h":0.0000014924,"l":0.0000014619,"c":0.0000014658,"v":0.0,"t":1731481200}
+{"o":0.0000014658,"h":0.000001475,"l":0.0000014512,"c":0.0000014614,"v":0.0,"t":1731484800}
+{"o":0.0000014614,"h":0.000001466,"l":0.0000014386,"c":0.0000014575,"v":0.0,"t":1731488400}
+{"o":0.0000014575,"h":0.0000014741,"l":0.000001443,"c":0.0000014537,"v":8636.151634288,"t":1731492000}
+{"o":0.0000014537,"h":0.0000014628,"l":0.000001438,"c":0.0000014494,"v":0.0,"t":1731495600}
+{"o":0.0000014494,"h":0.0000014618,"l":0.0000014412,"c":0.000001448,"v":500000.0,"t":1731499200}
+{"o":0.000001448,"h":0.0000014568,"l":0.0000013943,"c":0.000001412,"v":0.0,"t":1731502800}
+{"o":0.000001412,"h":0.000001461,"l":0.0000013823,"c":0.0000014107,"v":51157.163613669,"t":1731506400}
+{"o":0.0000014107,"h":0.0000014472,"l":0.0000014032,"c":0.0000014077,"v":8634.15837587,"t":1731510000}
+{"o":0.0000014077,"h":0.0000014331,"l":0.0000013947,"c":0.0000014033,"v":0.0,"t":1731513600}
+{"o":0.0000014033,"h":0.0000014453,"l":0.0000013828,"c":0.0000014228,"v":180437.732378491,"t":1731517200}
+{"o":0.0000014228,"h":0.0000014375,"l":0.000001417,"c":0.0000014194,"v":0.0,"t":1731520800}
+{"o":0.0000014194,"h":0.0000014819,"l":0.0000014152,"c":0.0000014774,"v":0.0,"t":1731524400}
+{"o":0.0000014774,"h":0.0000014965,"l":0.000001454,"c":0.0000014713,"v":0.0,"t":1731528000}
+{"o":0.0000014713,"h":0.0000015131,"l":0.00000147,"c":0.0000014839,"v":0.0,"t":1731531600}
+{"o":0.0000014839,"h":0.0000014875,"l":0.0000014535,"c":0.000001463,"v":0.0,"t":1731535200}
+{"o":0.000001463,"h":0.0000014701,"l":0.000001446,"c":0.0000014485,"v":0.0,"t":1731538800}
+{"o":0.0000014485,"h":0.0000014747,"l":0.0000014447,"c":0.0000014616,"v":0.0,"t":1731542400}
+{"o":0.0000014616,"h":0.0000014689,"l":0.0000014424,"c":0.0000014424,"v":0.0,"t":1731546000}
+{"o":0.0000014424,"h":0.0000014619,"l":0.0000014413,"c":0.0000014509,"v":0.0,"t":1731549600}
+{"o":0.0000014509,"h":0.0000014651,"l":0.0000014209,"c":0.0000014209,"v":0.0,"t":1731553200}
+{"o":0.0000014209,"h":0.0000014368,"l":0.0000014154,"c":0.0000014167,"v":0.0,"t":1731556800}
+{"o":0.0000014167,"h":0.000001435,"l":0.0000014167,"c":0.000001425,"v":0.0,"t":1731560400}
+{"o":0.000001425,"h":0.0000014442,"l":0.0000014112,"c":0.0000014442,"v":0.0,"t":1731564000}
+{"o":0.0000014442,"h":0.0000014495,"l":0.0000014239,"c":0.000001429,"v":0.0,"t":1731567600}
+{"o":0.000001429,"h":0.0000014328,"l":0.0000014116,"c":0.0000014215,"v":0.0,"t":1731571200}
+{"o":0.0000014215,"h":0.0000014217,"l":0.0000013999,"c":0.0000014063,"v":0.0,"t":1731574800}
+{"o":0.0000014063,"h":0.0000014367,"l":0.0000014039,"c":0.0000014341,"v":0.0,"t":1731578400}
+{"o":0.0000014341,"h":0.0000014603,"l":0.0000013937,"c":0.0000014055,"v":6000.0,"t":1731582000}
+{"o":0.0000014055,"h":0.0000014174,"l":0.0000013962,"c":0.000001409,"v":8710.326751951,"t":1731585600}
+{"o":0.000001409,"h":0.0000014379,"l":0.0000013994,"c":0.0000014333,"v":16777.187246828,"t":1731589200}
+{"o":0.0000014333,"h":0.00000146,"l":0.0000014091,"c":0.0000014589,"v":0.0,"t":1731592800}
+{"o":0.0000014589,"h":0.0000014679,"l":0.0000014389,"c":0.0000014582,"v":0.0,"t":1731596400}
+{"o":0.0000014582,"h":0.0000014638,"l":0.000001415,"c":0.000001415,"v":0.0,"t":1731600000}
+{"o":0.000001415,"h":0.0000014324,"l":0.000001415,"c":0.0000014269,"v":0.0,"t":1731603600}
+{"o":0.0000014269,"h":0.0000014356,"l":0.0000014169,"c":0.0000014329,"v":0.0,"t":1731607200}
+{"o":0.0000014329,"h":0.0000014334,"l":0.0000014209,"c":0.0000014246,"v":0.0,"t":1731610800}
+{"o":0.0000014246,"h":0.000001447,"l":0.0000014246,"c":0.0000014376,"v":0.0,"t":1731614400}
+{"o":0.0000014376,"h":0.0000014489,"l":0.0000014274,"c":0.0000014327,"v":0.0,"t":1731618000}
+{"o":0.0000014327,"h":0.000001509,"l":0.0000014303,"c":0.0000014884,"v":4353274.3534606798,"t":1731621600}
+{"o":0.0000014884,"h":0.0000015268,"l":0.000001484,"c":0.0000015061,"v":0.0,"t":1731625200}
+{"o":0.0000015061,"h":0.0000015082,"l":0.0000014821,"c":0.0000015038,"v":0.0,"t":1731628800}
+{"o":0.0000015038,"h":0.0000015147,"l":0.0000014053,"c":0.000001413,"v":3607.957672357,"t":1731632400}
+{"o":0.000001413,"h":0.0000014262,"l":0.0000014081,"c":0.0000014111,"v":0.0,"t":1731636000}
+{"o":0.0000014111,"h":0.0000014199,"l":0.0000014016,"c":0.0000014129,"v":13561.887409799,"t":1731639600}
+{"o":0.0000014129,"h":0.0000014446,"l":0.0000014124,"c":0.0000014355,"v":0.0,"t":1731643200}
+{"o":0.0000014355,"h":0.0000014411,"l":0.0000014152,"c":0.000001416,"v":0.0,"t":1731646800}
+{"o":0.000001416,"h":0.000001416,"l":0.0000014017,"c":0.0000014055,"v":43652.91530769,"t":1731650400}
+{"o":0.0000014055,"h":0.00000141,"l":0.0000014,"c":0.00000141,"v":0.0,"t":1731654000}
+{"o":0.00000141,"h":0.000001426,"l":0.0000013956,"c":0.0000014024,"v":16725.623091889,"t":1731657600}
+{"o":0.0000014024,"h":0.0000014281,"l":0.0000013885,"c":0.0000014147,"v":6585.214768726,"t":1731661200}
+{"o":0.0000014147,"h":0.0000014237,"l":0.0000014084,"c":0.0000014174,"v":35205.670707552,"t":1731664800}
+{"o":0.0000014174,"h":0.0000014249,"l":0.0000014147,"c":0.0000014161,"v":0.0,"t":1731668400}
+{"o":0.0000014161,"h":0.0000014211,"l":0.0000014058,"c":0.000001413,"v":0.0,"t":1731672000}
+{"o":0.000001413,"h":0.0000014188,"l":0.0000014068,"c":0.0000014082,"v":0.0,"t":1731675600}
+{"o":0.0000014082,"h":0.0000014489,"l":0.0000014045,"c":0.0000014404,"v":581401.459429197,"t":1731679200}
+{"o":0.0000014404,"h":0.0000014733,"l":0.0000014404,"c":0.0000014632,"v":0.0,"t":1731682800}
+{"o":0.0000014632,"h":0.000001464,"l":0.0000014412,"c":0.0000014541,"v":0.0,"t":1731686400}
+{"o":0.0000014541,"h":0.0000017443,"l":0.0000014331,"c":0.0000017317,"v":4074966.4089104999,"t":1731690000}
+{"o":0.0000017317,"h":0.0000017516,"l":0.0000017197,"c":0.0000017388,"v":52083.473748094,"t":1731693600}
+{"o":0.0000017388,"h":0.0000017401,"l":0.0000015748,"c":0.0000015836,"v":1845611.5072961461,"t":1731697200}
+{"o":0.0000015836,"h":0.0000015844,"l":0.0000015563,"c":0.0000015563,"v":0.0,"t":1731700800}
+{"o":0.0000015563,"h":0.0000015898,"l":0.0000015324,"c":0.0000015655,"v":59429.817761422,"t":1731704400}
+{"o":0.0000015655,"h":0.0000015751,"l":0.0000015603,"c":0.0000015711,"v":0.0,"t":1731708000}
+{"o":0.0000015711,"h":0.0000015713,"l":0.0000015551,"c":0.0000015687,"v":0.0,"t":1731711600}
+{"o":0.0000015687,"h":0.0000017655,"l":0.0000015683,"c":0.000001654,"v":3886025.7095150813,"t":1731715200}
+{"o":0.000001654,"h":0.0000016894,"l":0.0000016348,"c":0.0000016473,"v":1227289.541462319,"t":1731718800}
+{"o":0.0000016473,"h":0.0000016676,"l":0.0000016365,"c":0.0000016626,"v":28968.847683898,"t":1731722400}
+{"o":0.0000016626,"h":0.0000016632,"l":0.0000016413,"c":0.0000016434,"v":0.0,"t":1731726000}
+{"o":0.0000016434,"h":0.000001655,"l":0.0000016399,"c":0.0000016541,"v":0.0,"t":1731729600}
+{"o":0.0000016541,"h":0.0000016572,"l":0.0000016392,"c":0.0000016457,"v":0.0,"t":1731733200}
+{"o":0.0000016457,"h":0.0000016649,"l":0.0000016457,"c":0.0000016631,"v":0.0,"t":1731736800}
+{"o":0.0000016631,"h":0.0000016651,"l":0.0000016521,"c":0.0000016617,"v":0.0,"t":1731740400}
+{"o":0.0000016617,"h":0.0000016684,"l":0.0000016562,"c":0.0000016593,"v":0.0,"t":1731744000}
+{"o":0.0000016593,"h":0.0000016728,"l":0.000001655,"c":0.0000016728,"v":0.0,"t":1731747600}
+{"o":0.0000016728,"h":0.000001674,"l":0.0000016452,"c":0.0000016512,"v":21749.945065612,"t":1731751200}
+{"o":0.0000016512,"h":0.0000016643,"l":0.0000016467,"c":0.0000016467,"v":0.0,"t":1731754800}
+{"o":0.0000016467,"h":0.0000016817,"l":0.0000016257,"c":0.0000016592,"v":29908.050912223,"t":1731758400}
+{"o":0.0000016592,"h":0.0000016864,"l":0.0000016445,"c":0.0000016806,"v":208656.310784837,"t":1731762000}
+{"o":0.0000016806,"h":0.0000016967,"l":0.0000016613,"c":0.0000016918,"v":337122.097857983,"t":1731765600}
+{"o":0.0000016918,"h":0.0000018749,"l":0.00000169,"c":0.000001853,"v":3062437.6040484533,"t":1731769200}
+{"o":0.000001853,"h":0.0000018823,"l":0.0000018293,"c":0.0000018426,"v":568195.2076021549,"t":1731772800}
+{"o":0.0000018426,"h":0.0000018759,"l":0.0000018223,"c":0.0000018577,"v":166665.000004275,"t":1731776400}
+{"o":0.0000018577,"h":0.0000020575,"l":0.0000018455,"c":0.0000020141,"v":2151316.9471724653,"t":1731780000}
+{"o":0.0000020141,"h":0.000003039,"l":0.0000019274,"c":0.0000028489,"v":11583498.7680769488,"t":1731783600}
+{"o":0.0000028489,"h":0.0000029386,"l":0.0000028216,"c":0.0000028731,"v":1151794.9508699372,"t":1731787200}
+{"o":0.0000028731,"h":0.0000029735,"l":0.0000028414,"c":0.0000029482,"v":508234.513400829,"t":1731790800}
+{"o":0.0000029482,"h":0.0000032693,"l":0.0000028609,"c":0.0000029031,"v":3809200.7694997336,"t":1731794400}
+{"o":0.0000029031,"h":0.0000029059,"l":0.0000027581,"c":0.0000027647,"v":635554.6349410911,"t":1731798000}
+{"o":0.0000027647,"h":0.0000028063,"l":0.0000027291,"c":0.0000027797,"v":35956.537548506,"t":1731801600}
+{"o":0.0000027797,"h":0.0000028232,"l":0.0000027564,"c":0.0000027995,"v":0.0,"t":1731805200}
+{"o":0.0000027995,"h":0.0000028518,"l":0.0000027304,"c":0.0000027449,"v":10679.47025653,"t":1731808800}
+{"o":0.0000027449,"h":0.0000027599,"l":0.0000026799,"c":0.0000026818,"v":0.0,"t":1731812400}
+{"o":0.0000026818,"h":0.0000029545,"l":0.0000025184,"c":0.0000027858,"v":75898.23963684,"t":1731816000}
+{"o":0.0000027858,"h":0.0000027941,"l":0.0000027335,"c":0.0000027656,"v":0.0,"t":1731819600}
+{"o":0.0000027656,"h":0.0000028158,"l":0.0000027269,"c":0.0000027707,"v":2425.396096807,"t":1731823200}
+{"o":0.0000027707,"h":0.0000028766,"l":0.0000027678,"c":0.0000028313,"v":445761.5557047169,"t":1731826800}
+{"o":0.0000028313,"h":0.000002872,"l":0.0000027686,"c":0.0000028653,"v":116106.761195348,"t":1731830400}
+{"o":0.0000028653,"h":0.0000028897,"l":0.000002854,"c":0.0000028597,"v":0.0,"t":1731834000}
+{"o":0.0000028597,"h":0.0000028685,"l":0.0000028125,"c":0.0000028203,"v":2705.067435737,"t":1731837600}
+{"o":0.0000028203,"h":0.0000032093,"l":0.000002807,"c":0.0000031813,"v":2254971.6198898475,"t":1731841200}
+{"o":0.0000021286,"h":0.0000021438,"l":0.0000021262,"c":0.0000021286,"v":0.0,"t":1724644800}
+{"o":0.0000021286,"h":0.0000021488,"l":0.0000021275,"c":0.0000021474,"v":0.0,"t":1724648400}
+{"o":0.0000021474,"h":0.0000021632,"l":0.0000021441,"c":0.0000021542,"v":0.0,"t":1724652000}
+{"o":0.0000021542,"h":0.0000021636,"l":0.0000021475,"c":0.0000021532,"v":0.0,"t":1724655600}
+{"o":0.0000021532,"h":0.0000021568,"l":0.0000021316,"c":0.0000021441,"v":0.0,"t":1724659200}
+{"o":0.0000021441,"h":0.0000021616,"l":0.0000021322,"c":0.000002133,"v":0.0,"t":1724662800}
+{"o":0.000002133,"h":0.0000021365,"l":0.0000021128,"c":0.0000021245,"v":0.0,"t":1724666400}
+{"o":0.0000021245,"h":0.0000021389,"l":0.0000021159,"c":0.0000021363,"v":0.0,"t":1724670000}
+{"o":0.0000021363,"h":0.000002159,"l":0.0000021255,"c":0.0000021499,"v":0.0,"t":1724673600}
+{"o":0.0000021499,"h":0.0000021559,"l":0.0000021347,"c":0.0000021388,"v":0.0,"t":1724677200}
+{"o":0.0000021388,"h":0.0000022066,"l":0.0000021193,"c":0.0000021781,"v":0.0,"t":1724680800}
+{"o":0.0000021781,"h":0.0000021965,"l":0.0000021644,"c":0.0000021733,"v":0.0,"t":1724684400}
+{"o":0.0000021733,"h":0.0000021829,"l":0.0000021629,"c":0.0000021716,"v":0.0,"t":1724688000}
+{"o":0.0000021716,"h":0.0000022022,"l":0.0000017739,"c":0.0000018035,"v":3940276.604181,"t":1724691600}
+{"o":0.0000018035,"h":0.0000018253,"l":0.0000017818,"c":0.0000017964,"v":98148.517260564,"t":1724695200}
+{"o":0.0000017964,"h":0.0000018115,"l":0.0000017272,"c":0.0000017385,"v":786531.2081437079,"t":1724698800}
+{"o":0.0000017385,"h":0.0000017452,"l":0.0000017243,"c":0.0000017297,"v":0.0,"t":1724702400}
+{"o":0.0000017297,"h":0.0000017561,"l":0.0000017287,"c":0.0000017432,"v":0.0,"t":1724706000}
+{"o":0.0000017432,"h":0.00000175,"l":0.0000017352,"c":0.0000017447,"v":0.0,"t":1724709600}
+{"o":0.0000017447,"h":0.0000017519,"l":0.0000017354,"c":0.0000017482,"v":0.0,"t":1724713200}
+{"o":0.0000017482,"h":0.0000017491,"l":0.0000017355,"c":0.000001743,"v":0.0,"t":1724716800}
+{"o":0.000001743,"h":0.0000017444,"l":0.000001728,"c":0.0000017358,"v":0.0,"t":1724720400}
+{"o":0.0000017358,"h":0.0000017383,"l":0.0000017272,"c":0.0000017359,"v":0.0,"t":1724724000}
+{"o":0.0000017359,"h":0.0000017449,"l":0.0000017312,"c":0.0000017324,"v":0.0,"t":1724727600}
+{"o":0.0000017324,"h":0.000001738,"l":0.0000017282,"c":0.0000017319,"v":0.0,"t":1724731200}
+{"o":0.0000017319,"h":0.0000017329,"l":0.0000017201,"c":0.0000017237,"v":0.0,"t":1724734800}
+{"o":0.0000017237,"h":0.0000017433,"l":0.0000017236,"c":0.0000017375,"v":0.0,"t":1724738400}
+{"o":0.0000017375,"h":0.0000017498,"l":0.0000017344,"c":0.0000017419,"v":0.0,"t":1724742000}
+{"o":0.0000017419,"h":0.0000017533,"l":0.0000017381,"c":0.0000017503,"v":0.0,"t":1724745600}
+{"o":0.0000017503,"h":0.0000017588,"l":0.0000017152,"c":0.0000017359,"v":185092.564821368,"t":1724749200}
+{"o":0.0000017359,"h":0.0000017706,"l":0.0000017359,"c":0.0000017681,"v":0.0,"t":1724752800}
+{"o":0.0000017681,"h":0.0000017718,"l":0.0000017537,"c":0.0000017616,"v":0.0,"t":1724756400}
+{"o":0.0000017616,"h":0.0000017789,"l":0.0000017591,"c":0.0000017613,"v":0.0,"t":1724760000}
+{"o":0.0000017613,"h":0.0000017744,"l":0.0000017476,"c":0.0000017662,"v":221507.770559883,"t":1724763600}
+{"o":0.0000017662,"h":0.0000017759,"l":0.0000017477,"c":0.0000017712,"v":0.0,"t":1724767200}
+{"o":0.0000017712,"h":0.000001778,"l":0.0000017586,"c":0.0000017716,"v":0.0,"t":1724770800}
+{"o":0.0000017716,"h":0.000001777,"l":0.0000017532,"c":0.0000017727,"v":0.0,"t":1724774400}
+{"o":0.0000017727,"h":0.0000017746,"l":0.0000017571,"c":0.0000017575,"v":0.0,"t":1724778000}
+{"o":0.0000017575,"h":0.0000017647,"l":0.0000017506,"c":0.0000017524,"v":0.0,"t":1724781600}
+{"o":0.0000017524,"h":0.000001778,"l":0.0000017512,"c":0.0000017583,"v":33952.423331434,"t":1724785200}
+{"o":0.0000017583,"h":0.0000017697,"l":0.0000017569,"c":0.0000017688,"v":0.0,"t":1724788800}
+{"o":0.0000017688,"h":0.0000018473,"l":0.0000017667,"c":0.0000018254,"v":0.0,"t":1724792400}
+{"o":0.0000018254,"h":0.0000018939,"l":0.0000018219,"c":0.0000018468,"v":0.0,"t":1724796000}
+{"o":0.0000018468,"h":0.0000018612,"l":0.0000018422,"c":0.0000018552,"v":0.0,"t":1724799600}
+{"o":0.0000018552,"h":0.0000018739,"l":0.0000018539,"c":0.0000018663,"v":0.0,"t":1724803200}
+{"o":0.0000018663,"h":0.0000018741,"l":0.0000018506,"c":0.000001854,"v":0.0,"t":1724806800}
+{"o":0.000001854,"h":0.0000018684,"l":0.000001853,"c":0.0000018556,"v":0.0,"t":1724810400}
+{"o":0.0000018556,"h":0.0000018582,"l":0.0000017764,"c":0.0000018303,"v":830935.0036896421,"t":1724814000}
+{"o":0.0000018303,"h":0.0000018421,"l":0.0000018287,"c":0.0000018402,"v":0.0,"t":1724817600}
+{"o":0.0000018402,"h":0.0000018428,"l":0.0000018227,"c":0.0000018399,"v":0.0,"t":1724821200}
+{"o":0.0000018399,"h":0.0000018449,"l":0.0000018385,"c":0.0000018429,"v":0.0,"t":1724824800}
+{"o":0.0000018429,"h":0.0000018865,"l":0.0000018399,"c":0.0000018842,"v":0.0,"t":1724828400}
+{"o":0.0000018842,"h":0.0000018992,"l":0.0000018605,"c":0.0000018699,"v":0.0,"t":1724832000}
+{"o":0.0000018699,"h":0.0000018717,"l":0.0000018323,"c":0.0000018335,"v":0.0,"t":1724835600}
+{"o":0.0000018335,"h":0.0000018498,"l":0.0000018321,"c":0.0000018481,"v":0.0,"t":1724839200}
+{"o":0.0000018481,"h":0.0000018509,"l":0.0000018364,"c":0.0000018432,"v":0.0,"t":1724842800}
+{"o":0.0000018432,"h":0.0000018529,"l":0.0000018258,"c":0.0000018451,"v":8132.52193297,"t":1724846400}
+{"o":0.0000018451,"h":0.0000018765,"l":0.000001842,"c":0.0000018757,"v":0.0,"t":1724850000}
+{"o":0.0000018757,"h":0.000001892,"l":0.0000018543,"c":0.0000018794,"v":0.0,"t":1724853600}
+{"o":0.0000018794,"h":0.0000019077,"l":0.0000018794,"c":0.0000018898,"v":0.0,"t":1724857200}
+{"o":0.0000018898,"h":0.0000019436,"l":0.000001889,"c":0.0000019052,"v":0.0,"t":1724860800}
+{"o":0.0000019052,"h":0.0000019228,"l":0.0000018996,"c":0.0000019162,"v":0.0,"t":1724864400}
+{"o":0.0000019162,"h":0.0000019185,"l":0.0000018827,"c":0.0000018836,"v":0.0,"t":1724868000}
+{"o":0.0000018836,"h":0.0000018951,"l":0.0000018691,"c":0.0000018874,"v":0.0,"t":1724871600}
+{"o":0.0000018874,"h":0.0000019016,"l":0.0000018614,"c":0.0000018894,"v":0.0,"t":1724875200}
+{"o":0.0000018894,"h":0.0000019063,"l":0.0000018797,"c":0.0000019032,"v":0.0,"t":1724878800}
+{"o":0.0000019032,"h":0.0000019235,"l":0.0000018975,"c":0.0000018983,"v":0.0,"t":1724882400}
+{"o":0.0000018983,"h":0.0000019038,"l":0.0000018877,"c":0.0000018919,"v":0.0,"t":1724886000}
+{"o":0.0000018919,"h":0.0000018948,"l":0.0000018782,"c":0.0000018871,"v":0.0,"t":1724889600}
+{"o":0.0000018871,"h":0.0000019043,"l":0.0000018803,"c":0.0000018983,"v":0.0,"t":1724893200}
+{"o":0.0000018983,"h":0.0000019051,"l":0.0000018266,"c":0.0000018378,"v":139234.805696933,"t":1724896800}
+{"o":0.0000018378,"h":0.0000018488,"l":0.0000018346,"c":0.000001846,"v":0.0,"t":1724900400}
+{"o":0.000001846,"h":0.0000018473,"l":0.0000018386,"c":0.0000018432,"v":0.0,"t":1724904000}
+{"o":0.0000018432,"h":0.0000018468,"l":0.0000018322,"c":0.0000018334,"v":0.0,"t":1724907600}
+{"o":0.0000018334,"h":0.0000018358,"l":0.0000018196,"c":0.0000018271,"v":0.0,"t":1724911200}
+{"o":0.0000018271,"h":0.0000018303,"l":0.0000018237,"c":0.0000018282,"v":0.0,"t":1724914800}
+{"o":0.0000018282,"h":0.0000018315,"l":0.0000018216,"c":0.000001823,"v":0.0,"t":1724918400}
+{"o":0.000001823,"h":0.0000018253,"l":0.0000018124,"c":0.0000018203,"v":0.0,"t":1724922000}
+{"o":0.0000018203,"h":0.0000018247,"l":0.000001814,"c":0.0000018218,"v":0.0,"t":1724925600}
+{"o":0.0000018218,"h":0.0000018223,"l":0.0000018006,"c":0.0000018158,"v":0.0,"t":1724929200}
+{"o":0.0000018158,"h":0.0000018214,"l":0.0000018105,"c":0.0000018172,"v":0.0,"t":1724932800}
+{"o":0.0000018172,"h":0.0000018272,"l":0.0000018137,"c":0.0000018173,"v":0.0,"t":1724936400}
+{"o":0.0000018173,"h":0.0000018483,"l":0.0000018122,"c":0.0000018408,"v":3504.689287611,"t":1724940000}
+{"o":0.0000018408,"h":0.0000018417,"l":0.0000018154,"c":0.0000018315,"v":0.0,"t":1724943600}
+{"o":0.0000018315,"h":0.0000018955,"l":0.0000018222,"c":0.0000018901,"v":366317.437019566,"t":1724947200}
+{"o":0.0000018901,"h":0.0000018976,"l":0.0000018843,"c":0.0000018871,"v":0.0,"t":1724950800}
+{"o":0.0000018871,"h":0.0000019588,"l":0.0000018868,"c":0.0000019508,"v":0.0,"t":1724954400}
+{"o":0.0000019508,"h":0.0000019778,"l":0.0000019294,"c":0.0000019427,"v":0.0,"t":1724958000}
+{"o":0.0000019427,"h":0.0000019573,"l":0.0000019279,"c":0.0000019438,"v":0.0,"t":1724961600}
+{"o":0.0000019438,"h":0.0000019575,"l":0.0000019433,"c":0.0000019561,"v":0.0,"t":1724965200}
+{"o":0.0000019561,"h":0.0000019739,"l":0.0000019453,"c":0.0000019497,"v":0.0,"t":1724968800}
+{"o":0.0000019497,"h":0.0000019554,"l":0.0000019419,"c":0.0000019467,"v":0.0,"t":1724972400}
+{"o":0.0000019467,"h":0.0000019524,"l":0.0000019315,"c":0.0000019412,"v":0.0,"t":1724976000}
+{"o":0.0000019412,"h":0.0000019545,"l":0.0000019364,"c":0.0000019479,"v":0.0,"t":1724979600}
+{"o":0.0000019479,"h":0.0000019688,"l":0.0000019443,"c":0.0000019579,"v":0.0,"t":1724983200}
+{"o":0.0000019579,"h":0.0000019701,"l":0.0000019575,"c":0.0000019647,"v":0.0,"t":1724986800}
+{"o":0.0000019647,"h":0.0000019647,"l":0.0000019484,"c":0.0000019587,"v":0.0,"t":1724990400}
+{"o":0.0000019587,"h":0.0000019864,"l":0.0000019577,"c":0.0000019744,"v":0.0,"t":1724994000}
+{"o":0.0000019744,"h":0.0000019832,"l":0.000001951,"c":0.0000019527,"v":0.0,"t":1724997600}
+{"o":0.0000019527,"h":0.0000019611,"l":0.000001949,"c":0.0000019606,"v":0.0,"t":1725001200}
+{"o":0.0000019606,"h":0.0000019609,"l":0.0000019481,"c":0.000001954,"v":0.0,"t":1725004800}
+{"o":0.000001954,"h":0.0000019562,"l":0.0000019461,"c":0.0000019495,"v":0.0,"t":1725008400}
+{"o":0.0000019495,"h":0.0000019571,"l":0.0000019466,"c":0.0000019541,"v":0.0,"t":1725012000}
+{"o":0.0000019541,"h":0.0000019694,"l":0.0000019508,"c":0.0000019655,"v":0.0,"t":1725015600}
+{"o":0.0000019655,"h":0.0000019679,"l":0.000001937,"c":0.0000019479,"v":0.0,"t":1725019200}
+{"o":0.0000019479,"h":0.0000019748,"l":0.0000019387,"c":0.0000019494,"v":0.0,"t":1725022800}
+{"o":0.0000019494,"h":0.0000020097,"l":0.0000019415,"c":0.0000020075,"v":0.0,"t":1725026400}
+{"o":0.0000020075,"h":0.0000020618,"l":0.000002006,"c":0.0000020453,"v":0.0,"t":1725030000}
+{"o":0.0000020453,"h":0.0000020626,"l":0.0000020262,"c":0.0000020356,"v":0.0,"t":1725033600}
+{"o":0.0000020356,"h":0.0000020448,"l":0.0000020208,"c":0.0000020269,"v":0.0,"t":1725037200}
+{"o":0.0000020269,"h":0.0000020284,"l":0.0000019764,"c":0.0000019888,"v":0.0,"t":1725040800}
+{"o":0.0000019888,"h":0.0000020114,"l":0.0000019888,"c":0.0000020046,"v":0.0,"t":1725044400}
+{"o":0.0000020046,"h":0.0000020095,"l":0.0000019953,"c":0.0000019983,"v":0.0,"t":1725048000}
+{"o":0.0000019983,"h":0.0000020016,"l":0.0000019891,"c":0.0000019974,"v":0.0,"t":1725051600}
+{"o":0.0000019974,"h":0.0000019981,"l":0.0000019753,"c":0.0000019799,"v":0.0,"t":1725055200}
+{"o":0.0000019799,"h":0.000001981,"l":0.0000019667,"c":0.0000019753,"v":0.0,"t":1725058800}
+{"o":0.0000019753,"h":0.0000019771,"l":0.0000019581,"c":0.0000019706,"v":0.0,"t":1725062400}
+{"o":0.0000019706,"h":0.0000019769,"l":0.000001968,"c":0.0000019763,"v":0.0,"t":1725066000}
+{"o":0.0000019763,"h":0.0000019822,"l":0.0000018788,"c":0.0000018789,"v":2870.931911621,"t":1725069600}
+{"o":0.0000018789,"h":0.0000018808,"l":0.0000018691,"c":0.0000018764,"v":0.0,"t":1725073200}
+{"o":0.0000018764,"h":0.0000018774,"l":0.0000018699,"c":0.0000018712,"v":0.0,"t":1725076800}
+{"o":0.0000018712,"h":0.000001885,"l":0.0000018712,"c":0.0000018843,"v":0.0,"t":1725080400}
+{"o":0.0000018843,"h":0.0000018884,"l":0.0000018754,"c":0.0000018807,"v":0.0,"t":1725084000}
+{"o":0.0000018807,"h":0.0000018882,"l":0.0000018778,"c":0.0000018851,"v":0.0,"t":1725087600}
+{"o":0.0000018851,"h":0.0000019087,"l":0.0000018821,"c":0.0000019082,"v":0.0,"t":1725091200}
+{"o":0.0000019082,"h":0.0000019182,"l":0.0000018972,"c":0.0000018993,"v":0.0,"t":1725094800}
+{"o":0.0000018993,"h":0.0000019011,"l":0.0000018651,"c":0.0000018701,"v":2803.669634914,"t":1725098400}
+{"o":0.0000018701,"h":0.0000018748,"l":0.0000018668,"c":0.0000018717,"v":0.0,"t":1725102000}
+{"o":0.0000018717,"h":0.0000018777,"l":0.0000018679,"c":0.0000018732,"v":0.0,"t":1725105600}
+{"o":0.0000018732,"h":0.0000018886,"l":0.0000018708,"c":0.0000018879,"v":0.0,"t":1725109200}
+{"o":0.0000018879,"h":0.0000018914,"l":0.0000018783,"c":0.0000018824,"v":0.0,"t":1725112800}
+{"o":0.0000018824,"h":0.000001887,"l":0.0000018502,"c":0.0000018512,"v":249488.112486047,"t":1725116400}
+{"o":0.0000018512,"h":0.0000018638,"l":0.0000018496,"c":0.0000018576,"v":0.0,"t":1725120000}
+{"o":0.0000018576,"h":0.0000018738,"l":0.0000018547,"c":0.0000018627,"v":0.0,"t":1725123600}
+{"o":0.0000018627,"h":0.0000018686,"l":0.000001852,"c":0.0000018671,"v":0.0,"t":1725127200}
+{"o":0.0000018671,"h":0.0000018784,"l":0.0000018659,"c":0.0000018735,"v":0.0,"t":1725130800}
+{"o":0.0000018735,"h":0.0000018801,"l":0.000001865,"c":0.0000018678,"v":0.0,"t":1725134400}
+{"o":0.0000018678,"h":0.0000018716,"l":0.0000018548,"c":0.0000018601,"v":0.0,"t":1725138000}
+{"o":0.0000018601,"h":0.0000018684,"l":0.0000018561,"c":0.0000018678,"v":0.0,"t":1725141600}
+{"o":0.0000018678,"h":0.0000018748,"l":0.0000018642,"c":0.0000018683,"v":0.0,"t":1725145200}
+{"o":0.0000018683,"h":0.0000018732,"l":0.0000018645,"c":0.000001868,"v":0.0,"t":1725148800}
+{"o":0.000001868,"h":0.0000018975,"l":0.000001866,"c":0.0000018926,"v":0.0,"t":1725152400}
+{"o":0.0000018926,"h":0.0000019035,"l":0.0000018874,"c":0.0000018875,"v":0.0,"t":1725156000}
+{"o":0.0000018875,"h":0.0000018913,"l":0.0000018807,"c":0.0000018856,"v":0.0,"t":1725159600}
+{"o":0.0000018856,"h":0.0000018963,"l":0.000001838,"c":0.0000018531,"v":141100.634204333,"t":1725163200}
+{"o":0.0000018531,"h":0.0000018909,"l":0.0000018506,"c":0.0000018836,"v":0.0,"t":1725166800}
+{"o":0.0000018836,"h":0.0000018846,"l":0.0000018661,"c":0.0000018676,"v":0.0,"t":1725170400}
+{"o":0.0000018676,"h":0.0000018763,"l":0.0000018631,"c":0.0000018659,"v":0.0,"t":1725174000}
+{"o":0.0000018659,"h":0.0000018892,"l":0.0000018654,"c":0.0000018864,"v":0.0,"t":1725177600}
+{"o":0.0000018864,"h":0.0000018928,"l":0.000001874,"c":0.0000018882,"v":0.0,"t":1725181200}
+{"o":0.0000018882,"h":0.0000019025,"l":0.0000018581,"c":0.0000018843,"v":320566.029802748,"t":1725184800}
+{"o":0.0000018843,"h":0.0000018882,"l":0.0000017979,"c":0.000001799,"v":686469.9026750521,"t":1725188400}
+{"o":0.000001799,"h":0.0000018128,"l":0.0000017956,"c":0.0000018105,"v":0.0,"t":1725192000}
+{"o":0.0000018105,"h":0.0000018343,"l":0.0000018023,"c":0.0000018035,"v":0.0,"t":1725195600}
+{"o":0.0000018035,"h":0.0000018246,"l":0.0000017888,"c":0.0000017994,"v":0.0,"t":1725199200}
+{"o":0.0000017994,"h":0.000001804,"l":0.0000017599,"c":0.0000017669,"v":0.0,"t":1725202800}
+{"o":0.0000017669,"h":0.0000017877,"l":0.0000017611,"c":0.0000017839,"v":0.0,"t":1725206400}
+{"o":0.0000017839,"h":0.0000017984,"l":0.0000017768,"c":0.0000017885,"v":0.0,"t":1725210000}
+{"o":0.0000017885,"h":0.0000017914,"l":0.000001754,"c":0.0000017606,"v":0.0,"t":1725213600}
+{"o":0.0000017606,"h":0.0000017676,"l":0.0000017455,"c":0.000001754,"v":0.0,"t":1725217200}
+{"o":0.000001754,"h":0.0000017648,"l":0.0000017428,"c":0.0000017581,"v":0.0,"t":1725220800}
+{"o":0.0000017581,"h":0.0000017825,"l":0.0000017572,"c":0.0000017726,"v":0.0,"t":1725224400}
+{"o":0.0000017726,"h":0.0000018538,"l":0.0000017709,"c":0.0000018374,"v":0.0,"t":1725228000}
+{"o":0.0000018374,"h":0.0000018614,"l":0.000001818,"c":0.0000018462,"v":0.0,"t":1725231600}
+{"o":0.0000018462,"h":0.0000018493,"l":0.00000182,"c":0.0000018304,"v":0.0,"t":1725235200}
+{"o":0.0000018304,"h":0.0000018372,"l":0.0000018184,"c":0.0000018285,"v":0.0,"t":1725238800}
+{"o":0.0000018285,"h":0.0000018468,"l":0.0000018155,"c":0.000001835,"v":0.0,"t":1725242400}
+{"o":0.000001835,"h":0.000001836,"l":0.0000018175,"c":0.000001822,"v":0.0,"t":1725246000}
+{"o":0.000001822,"h":0.0000018636,"l":0.0000018166,"c":0.0000018602,"v":0.0,"t":1725249600}
+{"o":0.0000018602,"h":0.0000018611,"l":0.0000018253,"c":0.0000018373,"v":0.0,"t":1725253200}
+{"o":0.0000018373,"h":0.0000018489,"l":0.0000018287,"c":0.000001842,"v":0.0,"t":1725256800}
+{"o":0.000001842,"h":0.00000187,"l":0.0000018336,"c":0.0000018587,"v":0.0,"t":1725260400}
+{"o":0.0000018587,"h":0.0000018641,"l":0.0000018164,"c":0.0000018264,"v":0.0,"t":1725264000}
+{"o":0.0000018264,"h":0.000001839,"l":0.0000017998,"c":0.0000018015,"v":0.0,"t":1725267600}
+{"o":0.0000018015,"h":0.0000018373,"l":0.0000017847,"c":0.0000018271,"v":40395.836810106,"t":1725271200}
+{"o":0.0000018271,"h":0.000001834,"l":0.0000018182,"c":0.0000018303,"v":0.0,"t":1725274800}
+{"o":0.0000018303,"h":0.0000018366,"l":0.000001821,"c":0.0000018286,"v":0.0,"t":1725278400}
+{"o":0.0000018286,"h":0.0000018452,"l":0.0000018212,"c":0.0000018442,"v":0.0,"t":1725282000}
+{"o":0.0000018442,"h":0.000001855,"l":0.0000018096,"c":0.0000018153,"v":0.0,"t":1725285600}
+{"o":0.0000018153,"h":0.0000018225,"l":0.0000018078,"c":0.0000018198,"v":0.0,"t":1725289200}
+{"o":0.0000018198,"h":0.0000018311,"l":0.0000018081,"c":0.0000018285,"v":0.0,"t":1725292800}
+{"o":0.0000018285,"h":0.0000018285,"l":0.0000018048,"c":0.0000018093,"v":0.0,"t":1725296400}
+{"o":0.0000018093,"h":0.0000018202,"l":0.0000018019,"c":0.0000018099,"v":0.0,"t":1725300000}
+{"o":0.0000018099,"h":0.0000018162,"l":0.0000018064,"c":0.0000018132,"v":0.0,"t":1725303600}
+{"o":0.0000018132,"h":0.0000018281,"l":0.000001787,"c":0.0000018024,"v":295118.631191328,"t":1725307200}
+{"o":0.0000018024,"h":0.0000018133,"l":0.0000017966,"c":0.0000018088,"v":0.0,"t":1725310800}
+{"o":0.0000018088,"h":0.0000018114,"l":0.0000017988,"c":0.0000018002,"v":0.0,"t":1725314400}
+{"o":0.0000018002,"h":0.0000018036,"l":0.0000017926,"c":0.0000017991,"v":0.0,"t":1725318000}
+{"o":0.0000017991,"h":0.0000018089,"l":0.0000017952,"c":0.0000017971,"v":0.0,"t":1725321600}
+{"o":0.0000017971,"h":0.0000018045,"l":0.0000017911,"c":0.0000017917,"v":0.0,"t":1725325200}
+{"o":0.0000017917,"h":0.0000017931,"l":0.0000017663,"c":0.0000017875,"v":0.0,"t":1725328800}
+{"o":0.0000017875,"h":0.0000017928,"l":0.0000017817,"c":0.0000017908,"v":0.0,"t":1725332400}
+{"o":0.0000017908,"h":0.000001804,"l":0.0000017764,"c":0.0000017888,"v":2224.758093418,"t":1725336000}
+{"o":0.0000017888,"h":0.000001795,"l":0.0000017818,"c":0.000001788,"v":0.0,"t":1725339600}
+{"o":0.000001788,"h":0.0000018076,"l":0.0000017879,"c":0.0000018061,"v":0.0,"t":1725343200}
+{"o":0.0000018061,"h":0.0000018061,"l":0.0000017905,"c":0.0000017938,"v":0.0,"t":1725346800}
+{"o":0.0000017938,"h":0.000001818,"l":0.0000017931,"c":0.0000018121,"v":0.0,"t":1725350400}
+{"o":0.0000018121,"h":0.0000018128,"l":0.0000018012,"c":0.0000018074,"v":0.0,"t":1725354000}
+{"o":0.0000018074,"h":0.0000018098,"l":0.0000017962,"c":0.000001803,"v":0.0,"t":1725357600}
+{"o":0.000001803,"h":0.000001806,"l":0.0000017947,"c":0.0000017971,"v":0.0,"t":1725361200}
+{"o":0.0000017971,"h":0.0000017979,"l":0.0000017813,"c":0.0000017956,"v":0.0,"t":1725364800}
+{"o":0.0000017956,"h":0.0000018402,"l":0.0000017915,"c":0.0000018349,"v":0.0,"t":1725368400}
+{"o":0.0000018349,"h":0.0000018562,"l":0.0000017817,"c":0.0000017996,"v":40068.630531945,"t":1725372000}
+{"o":0.0000017996,"h":0.0000018201,"l":0.0000017928,"c":0.0000018073,"v":0.0,"t":1725375600}
+{"o":0.0000018073,"h":0.0000018135,"l":0.000001763,"c":0.0000017714,"v":262177.069381237,"t":1725379200}
+{"o":0.0000017714,"h":0.0000017727,"l":0.0000017517,"c":0.0000017692,"v":0.0,"t":1725382800}
+{"o":0.0000017692,"h":0.0000017742,"l":0.0000017543,"c":0.0000017576,"v":0.0,"t":1725386400}
+{"o":0.0000017576,"h":0.0000017605,"l":0.0000017412,"c":0.0000017584,"v":0.0,"t":1725390000}
+{"o":0.0000017584,"h":0.0000017698,"l":0.0000017498,"c":0.0000017632,"v":0.0,"t":1725393600}
+{"o":0.0000017632,"h":0.0000017803,"l":0.0000017616,"c":0.0000017691,"v":0.0,"t":1725397200}
+{"o":0.0000017691,"h":0.0000017791,"l":0.0000017659,"c":0.0000017777,"v":0.0,"t":1725400800}
+{"o":0.0000017777,"h":0.0000018108,"l":0.0000017767,"c":0.0000018044,"v":0.0,"t":1725404400}
+{"o":0.0000018044,"h":0.0000018555,"l":0.0000017866,"c":0.000001818,"v":0.0,"t":1725408000}
+{"o":0.000001818,"h":0.0000018782,"l":0.0000018045,"c":0.0000018145,"v":0.0,"t":1725411600}
+{"o":0.0000018145,"h":0.0000018238,"l":0.0000018044,"c":0.0000018105,"v":0.0,"t":1725415200}
+{"o":0.0000018105,"h":0.0000018118,"l":0.0000017986,"c":0.0000018029,"v":0.0,"t":1725418800}
+{"o":0.0000018029,"h":0.000001814,"l":0.0000017992,"c":0.0000018009,"v":0.0,"t":1725422400}
+{"o":0.0000018009,"h":0.0000018188,"l":0.0000018009,"c":0.0000018157,"v":0.0,"t":1725426000}
+{"o":0.0000018157,"h":0.0000018157,"l":0.0000017866,"c":0.0000017961,"v":0.0,"t":1725429600}
+{"o":0.0000017961,"h":0.0000017968,"l":0.0000017522,"c":0.0000017673,"v":0.0,"t":1725433200}
+{"o":0.0000017673,"h":0.0000017743,"l":0.0000017613,"c":0.0000017718,"v":0.0,"t":1725436800}
+{"o":0.0000017718,"h":0.0000017771,"l":0.0000017612,"c":0.000001777,"v":0.0,"t":1725440400}
+{"o":0.000001777,"h":0.0000017923,"l":0.000001773,"c":0.0000017911,"v":0.0,"t":1725444000}
+{"o":0.0000017911,"h":0.000001797,"l":0.0000017802,"c":0.0000017915,"v":0.0,"t":1725447600}
+{"o":0.0000017915,"h":0.0000017994,"l":0.0000017768,"c":0.0000017895,"v":0.0,"t":1725451200}
+{"o":0.0000017895,"h":0.0000017999,"l":0.0000017783,"c":0.0000017805,"v":0.0,"t":1725454800}
+{"o":0.0000017805,"h":0.0000017898,"l":0.0000017224,"c":0.0000017324,"v":0.0,"t":1725458400}
+{"o":0.0000017324,"h":0.0000017469,"l":0.0000017153,"c":0.0000017203,"v":0.0,"t":1725462000}
+{"o":0.0000017203,"h":0.0000017349,"l":0.0000017051,"c":0.000001719,"v":0.0,"t":1725465600}
+{"o":0.000001719,"h":0.0000017361,"l":0.0000017159,"c":0.0000017359,"v":0.0,"t":1725469200}
+{"o":0.0000017359,"h":0.000001736,"l":0.0000017239,"c":0.0000017305,"v":0.0,"t":1725472800}
+{"o":0.0000017305,"h":0.0000017346,"l":0.0000017197,"c":0.0000017277,"v":0.0,"t":1725476400}
+{"o":0.0000017277,"h":0.0000017325,"l":0.0000017164,"c":0.0000017194,"v":0.0,"t":1725480000}
+{"o":0.0000017194,"h":0.0000017232,"l":0.000001712,"c":0.0000017147,"v":0.0,"t":1725483600}
+{"o":0.0000017147,"h":0.0000017249,"l":0.0000017094,"c":0.0000017168,"v":0.0,"t":1725487200}
+{"o":0.0000017168,"h":0.0000017277,"l":0.0000017133,"c":0.0000017235,"v":0.0,"t":1725490800}
+{"o":0.0000017235,"h":0.0000019057,"l":0.000001713,"c":0.0000018948,"v":5270906.1718211323,"t":1725494400}
+{"o":0.0000018948,"h":0.0000018948,"l":0.0000018754,"c":0.0000018816,"v":0.0,"t":1725498000}
+{"o":0.0000018816,"h":0.0000018937,"l":0.0000018772,"c":0.0000018922,"v":0.0,"t":1725501600}
+{"o":0.0000018922,"h":0.0000019181,"l":0.0000018922,"c":0.0000019135,"v":0.0,"t":1725505200}
+{"o":0.0000019135,"h":0.0000019177,"l":0.0000018758,"c":0.0000018867,"v":0.0,"t":1725508800}
+{"o":0.0000018867,"h":0.0000019049,"l":0.0000018846,"c":0.0000019026,"v":28.108001103,"t":1725512400}
+{"o":0.0000019026,"h":0.0000019247,"l":0.0000018987,"c":0.0000019069,"v":0.0,"t":1725516000}
+{"o":0.0000019069,"h":0.0000019082,"l":0.0000018886,"c":0.0000018921,"v":0.0,"t":1725519600}
+{"o":0.0000018921,"h":0.0000019028,"l":0.0000018819,"c":0.000001897,"v":0.0,"t":1725523200}
+{"o":0.000001897,"h":0.0000019121,"l":0.0000018955,"c":0.0000019041,"v":0.0,"t":1725526800}
+{"o":0.0000019041,"h":0.000001911,"l":0.0000018966,"c":0.0000019,"v":0.0,"t":1725530400}
+{"o":0.0000019,"h":0.0000019069,"l":0.000001891,"c":0.0000018957,"v":0.0,"t":1725534000}
+{"o":0.0000018957,"h":0.0000019094,"l":0.0000018777,"c":0.0000018881,"v":0.0,"t":1725537600}
+{"o":0.0000018881,"h":0.0000018912,"l":0.0000018665,"c":0.0000018719,"v":0.0,"t":1725541200}
+{"o":0.0000018719,"h":0.0000019093,"l":0.0000018602,"c":0.0000019092,"v":0.0,"t":1725544800}
+{"o":0.0000019092,"h":0.0000019397,"l":0.0000019028,"c":0.0000019281,"v":0.0,"t":1725548400}
+{"o":0.0000019281,"h":0.0000019453,"l":0.0000019205,"c":0.0000019363,"v":0.0,"t":1725552000}
+{"o":0.0000019363,"h":0.0000019427,"l":0.0000019247,"c":0.0000019261,"v":0.0,"t":1725555600}
+{"o":0.0000019261,"h":0.0000019365,"l":0.0000019208,"c":0.0000019289,"v":0.0,"t":1725559200}
+{"o":0.0000019289,"h":0.0000019752,"l":0.0000019278,"c":0.0000019611,"v":0.0,"t":1725562800}
+{"o":0.0000019611,"h":0.0000019673,"l":0.0000019521,"c":0.0000019627,"v":0.0,"t":1725566400}
+{"o":0.0000019627,"h":0.0000019632,"l":0.0000019421,"c":0.0000019454,"v":0.0,"t":1725570000}
+{"o":0.0000019454,"h":0.0000019615,"l":0.0000019393,"c":0.0000019439,"v":0.0,"t":1725573600}
+{"o":0.0000019439,"h":0.0000019514,"l":0.0000019414,"c":0.0000019464,"v":0.0,"t":1725577200}
+{"o":0.0000019464,"h":0.000001958,"l":0.0000019393,"c":0.0000019455,"v":0.0,"t":1725580800}
+{"o":0.0000019455,"h":0.0000019559,"l":0.0000019279,"c":0.0000019333,"v":0.0,"t":1725584400}
+{"o":0.0000019333,"h":0.000001938,"l":0.0000019152,"c":0.000001919,"v":0.0,"t":1725588000}
+{"o":0.000001919,"h":0.0000019271,"l":0.0000019143,"c":0.0000019271,"v":0.0,"t":1725591600}
+{"o":0.0000019271,"h":0.0000019317,"l":0.0000019197,"c":0.0000019308,"v":0.0,"t":1725595200}
+{"o":0.0000019308,"h":0.0000019442,"l":0.0000019269,"c":0.0000019339,"v":0.0,"t":1725598800}
+{"o":0.0000019339,"h":0.0000019416,"l":0.0000019309,"c":0.0000019336,"v":0.0,"t":1725602400}
+{"o":0.0000019336,"h":0.0000019944,"l":0.0000019329,"c":0.0000019656,"v":0.0,"t":1725606000}
+{"o":0.0000019656,"h":0.0000019676,"l":0.0000019501,"c":0.0000019601,"v":0.0,"t":1725609600}
+{"o":0.0000019601,"h":0.0000019629,"l":0.0000019438,"c":0.0000019463,"v":0.0,"t":1725613200}
+{"o":0.0000019463,"h":0.0000019469,"l":0.0000019216,"c":0.0000019303,"v":0.0,"t":1725616800}
+{"o":0.0000019303,"h":0.0000019402,"l":0.0000019273,"c":0.000001933,"v":0.0,"t":1725620400}
+{"o":0.000001933,"h":0.0000019414,"l":0.0000017543,"c":0.0000017617,"v":920679.4239538,"t":1725624000}
+{"o":0.0000017617,"h":0.000001807,"l":0.0000017523,"c":0.0000017974,"v":0.0,"t":1725627600}
+{"o":0.0000017974,"h":0.0000018381,"l":0.0000017974,"c":0.0000018233,"v":0.0,"t":1725631200}
+{"o":0.0000018233,"h":0.000001858,"l":0.0000018104,"c":0.0000018379,"v":0.0,"t":1725634800}
+{"o":0.0000018379,"h":0.0000018844,"l":0.0000018347,"c":0.0000018667,"v":28863.868639108,"t":1725638400}
+{"o":0.0000018667,"h":0.000001881,"l":0.0000018451,"c":0.000001862,"v":0.0,"t":1725642000}
+{"o":0.000001862,"h":0.0000018923,"l":0.0000018597,"c":0.0000018903,"v":0.0,"t":1725645600}
+{"o":0.0000018903,"h":0.0000019079,"l":0.0000018718,"c":0.0000018868,"v":0.0,"t":1725649200}
+{"o":0.0000018868,"h":0.0000019522,"l":0.0000018735,"c":0.0000019463,"v":0.0,"t":1725652800}
+{"o":0.0000019463,"h":0.0000019564,"l":0.0000018918,"c":0.0000018918,"v":0.0,"t":1725656400}
+{"o":0.0000018918,"h":0.0000019033,"l":0.0000018816,"c":0.000001892,"v":0.0,"t":1725660000}
+{"o":0.000001892,"h":0.0000018942,"l":0.0000018835,"c":0.0000018866,"v":0.0,"t":1725663600}
+{"o":0.0000018866,"h":0.0000018901,"l":0.0000018765,"c":0.0000018882,"v":0.0,"t":1725667200}
+{"o":0.0000018882,"h":0.0000019004,"l":0.0000018842,"c":0.0000018943,"v":0.0,"t":1725670800}
+{"o":0.0000018943,"h":0.0000018971,"l":0.0000018813,"c":0.0000018856,"v":0.0,"t":1725674400}
+{"o":0.0000018856,"h":0.0000018871,"l":0.0000018803,"c":0.0000018849,"v":0.0,"t":1725678000}
+{"o":0.0000018849,"h":0.0000018859,"l":0.0000018692,"c":0.0000018699,"v":0.0,"t":1725681600}
+{"o":0.0000018699,"h":0.0000018716,"l":0.0000018538,"c":0.0000018588,"v":0.0,"t":1725685200}
+{"o":0.0000018588,"h":0.0000018607,"l":0.0000018507,"c":0.0000018519,"v":0.0,"t":1725688800}
+{"o":0.0000018519,"h":0.0000018561,"l":0.000001836,"c":0.0000018484,"v":0.0,"t":1725692400}
+{"o":0.0000018484,"h":0.0000018596,"l":0.0000018461,"c":0.000001851,"v":0.0,"t":1725696000}
+{"o":0.000001851,"h":0.0000018605,"l":0.0000018478,"c":0.0000018557,"v":0.0,"t":1725699600}
+{"o":0.0000018557,"h":0.000001859,"l":0.0000018495,"c":0.000001859,"v":0.0,"t":1725703200}
+{"o":0.000001859,"h":0.0000018615,"l":0.0000018509,"c":0.0000018576,"v":0.0,"t":1725706800}
+{"o":0.0000018576,"h":0.0000018576,"l":0.000001846,"c":0.0000018517,"v":0.0,"t":1725710400}
+{"o":0.0000018517,"h":0.0000018675,"l":0.000001846,"c":0.0000018559,"v":0.0,"t":1725714000}
+{"o":0.0000018559,"h":0.0000018577,"l":0.0000018438,"c":0.0000018446,"v":0.0,"t":1725717600}
+{"o":0.0000018446,"h":0.0000018446,"l":0.0000018219,"c":0.0000018308,"v":0.0,"t":1725721200}
+{"o":0.0000018308,"h":0.0000018508,"l":0.0000018259,"c":0.0000018497,"v":0.0,"t":1725724800}
+{"o":0.0000018497,"h":0.0000018641,"l":0.0000018434,"c":0.00000186,"v":0.0,"t":1725728400}
+{"o":0.00000186,"h":0.0000018683,"l":0.0000018439,"c":0.0000018491,"v":0.0,"t":1725732000}
+{"o":0.0000018491,"h":0.0000018503,"l":0.0000018306,"c":0.0000018381,"v":0.0,"t":1725735600}
+{"o":0.0000018381,"h":0.000001853,"l":0.0000018364,"c":0.000001853,"v":0.0,"t":1725739200}
+{"o":0.000001853,"h":0.0000018617,"l":0.0000018447,"c":0.0000018589,"v":0.0,"t":1725742800}
+{"o":0.0000018589,"h":0.0000018736,"l":0.0000018531,"c":0.0000018607,"v":0.0,"t":1725746400}
+{"o":0.0000018607,"h":0.0000018658,"l":0.0000018451,"c":0.0000018469,"v":0.0,"t":1725750000}
+{"o":0.0000018469,"h":0.0000018589,"l":0.0000018436,"c":0.0000018495,"v":0.0,"t":1725753600}
+{"o":0.0000018495,"h":0.0000018502,"l":0.0000018388,"c":0.000001844,"v":0.0,"t":1725757200}
+{"o":0.000001844,"h":0.0000018446,"l":0.0000018368,"c":0.0000018401,"v":0.0,"t":1725760800}
+{"o":0.0000018401,"h":0.0000018455,"l":0.0000018355,"c":0.0000018391,"v":0.0,"t":1725764400}
+{"o":0.0000018391,"h":0.0000018421,"l":0.0000018324,"c":0.0000018362,"v":0.0,"t":1725768000}
+{"o":0.0000018362,"h":0.0000018449,"l":0.000001836,"c":0.0000018449,"v":0.0,"t":1725771600}
+{"o":0.0000018449,"h":0.000001845,"l":0.0000018353,"c":0.0000018375,"v":0.0,"t":1725775200}
+{"o":0.0000018375,"h":0.0000018383,"l":0.0000018133,"c":0.0000018203,"v":0.0,"t":1725778800}
+{"o":0.0000018203,"h":0.0000018462,"l":0.0000018163,"c":0.0000018374,"v":3251.506199325,"t":1725782400}
+{"o":0.0000018374,"h":0.0000018394,"l":0.0000018209,"c":0.0000018386,"v":0.0,"t":1725786000}
+{"o":0.0000018386,"h":0.0000018395,"l":0.0000018241,"c":0.0000018254,"v":0.0,"t":1725789600}
+{"o":0.0000018254,"h":0.0000018343,"l":0.0000018214,"c":0.0000018331,"v":0.0,"t":1725793200}
+{"o":0.0000018331,"h":0.0000018539,"l":0.0000018307,"c":0.0000018522,"v":0.0,"t":1725796800}
+{"o":0.0000018522,"h":0.0000018585,"l":0.0000018476,"c":0.0000018489,"v":0.0,"t":1725800400}
+{"o":0.0000018489,"h":0.0000018688,"l":0.0000018466,"c":0.0000018688,"v":0.0,"t":1725804000}
+{"o":0.0000018688,"h":0.0000018833,"l":0.0000018233,"c":0.0000018409,"v":186534.492523281,"t":1725807600}
+{"o":0.0000018409,"h":0.0000018426,"l":0.000001818,"c":0.0000018266,"v":0.0,"t":1725811200}
+{"o":0.0000018266,"h":0.000001827,"l":0.0000018045,"c":0.0000018054,"v":0.0,"t":1725814800}
+{"o":0.0000018054,"h":0.0000018146,"l":0.000001804,"c":0.0000018118,"v":0.0,"t":1725818400}
+{"o":0.0000018118,"h":0.0000018172,"l":0.0000018076,"c":0.0000018132,"v":0.0,"t":1725822000}
+{"o":0.0000018132,"h":0.0000018181,"l":0.0000018097,"c":0.0000018117,"v":0.0,"t":1725825600}
+{"o":0.0000018117,"h":0.0000018119,"l":0.0000017965,"c":0.0000018064,"v":0.0,"t":1725829200}
+{"o":0.0000018064,"h":0.0000018123,"l":0.0000017721,"c":0.0000018041,"v":0.0,"t":1725832800}
+{"o":0.0000018041,"h":0.0000018061,"l":0.0000017903,"c":0.0000017929,"v":0.0,"t":1725836400}
+{"o":0.0000017929,"h":0.0000018063,"l":0.0000017806,"c":0.000001793,"v":0.0,"t":1725840000}
+{"o":0.000001793,"h":0.0000018054,"l":0.0000017832,"c":0.0000017973,"v":0.0,"t":1725843600}
+{"o":0.0000017973,"h":0.0000018176,"l":0.0000017955,"c":0.000001804,"v":0.0,"t":1725847200}
+{"o":0.000001804,"h":0.0000018237,"l":0.0000018037,"c":0.0000018141,"v":0.0,"t":1725850800}
+{"o":0.0000018141,"h":0.0000018242,"l":0.0000018113,"c":0.0000018189,"v":0.0,"t":1725854400}
+{"o":0.0000018189,"h":0.0000018298,"l":0.0000018156,"c":0.0000018256,"v":0.0,"t":1725858000}
+{"o":0.0000018256,"h":0.0000018275,"l":0.0000018123,"c":0.0000018139,"v":0.0,"t":1725861600}
+{"o":0.0000018139,"h":0.00000182,"l":0.0000018034,"c":0.0000018041,"v":0.0,"t":1725865200}
+{"o":0.0000018041,"h":0.0000018059,"l":0.0000017918,"c":0.0000017959,"v":0.0,"t":1725868800}
+{"o":0.0000017959,"h":0.0000018042,"l":0.0000017813,"c":0.0000018019,"v":0.0,"t":1725872400}
+{"o":0.0000018019,"h":0.0000018058,"l":0.0000017896,"c":0.0000017968,"v":0.0,"t":1725876000}
+{"o":0.0000017968,"h":0.000001806,"l":0.0000017952,"c":0.0000018029,"v":0.0,"t":1725879600}
+{"o":0.0000018029,"h":0.0000018154,"l":0.0000018017,"c":0.0000018046,"v":0.0,"t":1725883200}
+{"o":0.0000018046,"h":0.0000018131,"l":0.0000017918,"c":0.0000017982,"v":0.0,"t":1725886800}
+{"o":0.0000017982,"h":0.0000018373,"l":0.000001793,"c":0.0000018343,"v":0.0,"t":1725890400}
+{"o":0.0000018343,"h":0.0000018373,"l":0.0000018136,"c":0.0000018173,"v":0.0,"t":1725894000}
+{"o":0.0000018173,"h":0.0000018192,"l":0.0000017439,"c":0.0000017586,"v":0.0,"t":1725897600}
+{"o":0.0000017586,"h":0.0000017612,"l":0.0000017429,"c":0.0000017559,"v":0.0,"t":1725901200}
+{"o":0.0000017559,"h":0.0000017641,"l":0.000001748,"c":0.0000017514,"v":0.0,"t":1725904800}
+{"o":0.0000017514,"h":0.0000017536,"l":0.0000017259,"c":0.0000017282,"v":0.0,"t":1725908400}
+{"o":0.0000017282,"h":0.0000017445,"l":0.0000017244,"c":0.0000017321,"v":0.0,"t":1725912000}
+{"o":0.0000017321,"h":0.0000017349,"l":0.0000017023,"c":0.0000017265,"v":0.0,"t":1725915600}
+{"o":0.0000017265,"h":0.0000018298,"l":0.0000017195,"c":0.0000018234,"v":81471.545880036,"t":1725919200}
+{"o":0.0000018234,"h":0.0000018296,"l":0.0000018124,"c":0.0000018149,"v":0.0,"t":1725922800}
+{"o":0.0000018149,"h":0.0000018368,"l":0.0000018128,"c":0.0000018289,"v":0.0,"t":1725926400}
+{"o":0.0000018289,"h":0.0000018437,"l":0.0000018267,"c":0.0000018387,"v":0.0,"t":1725930000}
+{"o":0.0000018387,"h":0.0000018457,"l":0.000001835,"c":0.0000018373,"v":0.0,"t":1725933600}
+{"o":0.0000018373,"h":0.000001846,"l":0.000001836,"c":0.0000018443,"v":0.0,"t":1725937200}
+{"o":0.0000018443,"h":0.0000018496,"l":0.000001836,"c":0.0000018439,"v":0.0,"t":1725940800}
+{"o":0.0000018439,"h":0.000001845,"l":0.0000018214,"c":0.0000018214,"v":0.0,"t":1725944400}
+{"o":0.0000018214,"h":0.0000018328,"l":0.0000018214,"c":0.0000018305,"v":0.0,"t":1725948000}
+{"o":0.0000018305,"h":0.0000018351,"l":0.000001812,"c":0.0000018177,"v":5422.383619733,"t":1725951600}
+{"o":0.0000018177,"h":0.0000018255,"l":0.0000018108,"c":0.0000018222,"v":0.0,"t":1725955200}
+{"o":0.0000018222,"h":0.0000018279,"l":0.0000018174,"c":0.000001824,"v":0.0,"t":1725958800}
+{"o":0.000001824,"h":0.0000018304,"l":0.0000018154,"c":0.0000018185,"v":0.0,"t":1725962400}
+{"o":0.0000018185,"h":0.000001823,"l":0.0000018124,"c":0.0000018145,"v":0.0,"t":1725966000}
+{"o":0.0000018145,"h":0.0000018268,"l":0.0000018099,"c":0.0000018256,"v":0.0,"t":1725969600}
+{"o":0.0000018256,"h":0.0000018399,"l":0.0000018241,"c":0.0000018305,"v":0.0,"t":1725973200}
+{"o":0.0000018305,"h":0.000001835,"l":0.0000018041,"c":0.0000018158,"v":0.0,"t":1725976800}
+{"o":0.0000018158,"h":0.0000018288,"l":0.0000017996,"c":0.0000018286,"v":0.0,"t":1725980400}
+{"o":0.0000018286,"h":0.0000018343,"l":0.000001819,"c":0.0000018249,"v":0.0,"t":1725984000}
+{"o":0.0000018249,"h":0.0000018566,"l":0.0000017922,"c":0.0000018372,"v":108251.707152462,"t":1725987600}
+{"o":0.0000018372,"h":0.0000018372,"l":0.000001808,"c":0.0000018233,"v":0.0,"t":1725991200}
+{"o":0.0000018233,"h":0.0000018367,"l":0.0000018208,"c":0.0000018253,"v":0.0,"t":1725994800}
+{"o":0.0000018253,"h":0.0000018381,"l":0.0000018127,"c":0.0000018381,"v":0.0,"t":1725998400}
+{"o":0.0000018381,"h":0.0000018453,"l":0.0000018331,"c":0.0000018424,"v":0.0,"t":1726002000}
+{"o":0.0000018424,"h":0.0000018457,"l":0.0000018327,"c":0.0000018344,"v":0.0,"t":1726005600}
+{"o":0.0000018344,"h":0.0000018426,"l":0.0000018327,"c":0.0000018393,"v":0.0,"t":1726009200}
+{"o":0.0000018393,"h":0.0000018459,"l":0.0000018355,"c":0.0000018402,"v":0.0,"t":1726012800}
+{"o":0.0000018402,"h":0.0000018713,"l":0.0000018394,"c":0.0000018695,"v":0.0,"t":1726016400}
+{"o":0.0000018695,"h":0.0000018705,"l":0.0000018555,"c":0.0000018618,"v":0.0,"t":1726020000}
+{"o":0.0000018618,"h":0.000001871,"l":0.0000018603,"c":0.0000018672,"v":0.0,"t":1726023600}
+{"o":0.0000018672,"h":0.000001896,"l":0.0000018672,"c":0.0000018862,"v":0.0,"t":1726027200}
+{"o":0.0000018862,"h":0.0000019024,"l":0.0000018856,"c":0.0000018992,"v":0.0,"t":1726030800}
+{"o":0.0000018992,"h":0.000001903,"l":0.0000018862,"c":0.000001895,"v":0.0,"t":1726034400}
+{"o":0.000001895,"h":0.0000018964,"l":0.000001882,"c":0.0000018838,"v":0.0,"t":1726038000}
+{"o":0.0000018838,"h":0.0000019054,"l":0.0000018836,"c":0.0000018998,"v":0.0,"t":1726041600}
+{"o":0.0000018998,"h":0.0000019023,"l":0.0000018932,"c":0.0000018968,"v":0.0,"t":1726045200}
+{"o":0.0000018968,"h":0.0000019304,"l":0.0000018968,"c":0.0000019048,"v":0.0,"t":1726048800}
+{"o":0.0000019048,"h":0.0000019048,"l":0.0000018869,"c":0.0000018914,"v":0.0,"t":1726052400}
+{"o":0.0000018914,"h":0.0000019082,"l":0.0000018804,"c":0.0000018898,"v":0.0,"t":1726056000}
+{"o":0.0000018898,"h":0.0000019298,"l":0.000001871,"c":0.0000019245,"v":0.0,"t":1726059600}
+{"o":0.0000019245,"h":0.0000019459,"l":0.0000019178,"c":0.0000019241,"v":0.0,"t":1726063200}
+{"o":0.0000019241,"h":0.0000019324,"l":0.0000018848,"c":0.000001902,"v":0.0,"t":1726066800}
+{"o":0.000001902,"h":0.0000019032,"l":0.0000018831,"c":0.0000018898,"v":0.0,"t":1726070400}
+{"o":0.0000018898,"h":0.0000018909,"l":0.000001869,"c":0.0000018745,"v":0.0,"t":1726074000}
+{"o":0.0000018745,"h":0.0000018975,"l":0.0000018676,"c":0.0000018859,"v":0.0,"t":1726077600}
+{"o":0.0000018859,"h":0.0000018945,"l":0.0000018764,"c":0.0000018794,"v":0.0,"t":1726081200}
+{"o":0.0000018794,"h":0.0000018848,"l":0.0000018738,"c":0.0000018811,"v":0.0,"t":1726084800}
+{"o":0.0000018811,"h":0.0000018896,"l":0.0000018767,"c":0.0000018844,"v":0.0,"t":1726088400}
+{"o":0.0000018844,"h":0.0000018876,"l":0.0000018811,"c":0.0000018821,"v":0.0,"t":1726092000}
+{"o":0.0000018821,"h":0.0000018863,"l":0.0000018776,"c":0.0000018834,"v":0.0,"t":1726095600}
+{"o":0.0000018834,"h":0.0000018843,"l":0.0000018578,"c":0.0000018669,"v":0.0,"t":1726099200}
+{"o":0.0000018669,"h":0.0000018669,"l":0.0000018494,"c":0.0000018506,"v":0.0,"t":1726102800}
+{"o":0.0000018506,"h":0.000001852,"l":0.0000018336,"c":0.0000018418,"v":0.0,"t":1726106400}
+{"o":0.0000018418,"h":0.0000018466,"l":0.0000018339,"c":0.0000018387,"v":0.0,"t":1726110000}
+{"o":0.0000018387,"h":0.0000018466,"l":0.0000018306,"c":0.0000018443,"v":0.0,"t":1726113600}
+{"o":0.0000018443,"h":0.0000018546,"l":0.0000018406,"c":0.0000018486,"v":0.0,"t":1726117200}
+{"o":0.0000018486,"h":0.000001857,"l":0.0000018257,"c":0.0000018505,"v":13589.287993843,"t":1726120800}
+{"o":0.0000018505,"h":0.0000018525,"l":0.0000018416,"c":0.0000018457,"v":0.0,"t":1726124400}
+{"o":0.0000018457,"h":0.0000018481,"l":0.0000018394,"c":0.0000018457,"v":0.0,"t":1726128000}
+{"o":0.0000018457,"h":0.0000018533,"l":0.0000018441,"c":0.0000018527,"v":0.0,"t":1726131600}
+{"o":0.0000018527,"h":0.0000018556,"l":0.0000018473,"c":0.0000018542,"v":0.0,"t":1726135200}
+{"o":0.0000018542,"h":0.0000018555,"l":0.0000018442,"c":0.0000018481,"v":0.0,"t":1726138800}
+{"o":0.0000018481,"h":0.0000018579,"l":0.0000018421,"c":0.0000018567,"v":0.0,"t":1726142400}
+{"o":0.0000018567,"h":0.0000018598,"l":0.0000018438,"c":0.000001852,"v":0.0,"t":1726146000}
+{"o":0.000001852,"h":0.0000018549,"l":0.0000018205,"c":0.0000018541,"v":0.0,"t":1726149600}
+{"o":0.0000018541,"h":0.000001867,"l":0.0000018381,"c":0.0000018655,"v":0.0,"t":1726153200}
+{"o":0.0000018655,"h":0.0000018661,"l":0.0000018472,"c":0.0000018488,"v":0.0,"t":1726156800}
+{"o":0.0000018488,"h":0.0000018526,"l":0.0000018384,"c":0.0000018404,"v":0.0,"t":1726160400}
+{"o":0.0000018404,"h":0.0000018497,"l":0.0000018352,"c":0.000001843,"v":0.0,"t":1726164000}
+{"o":0.000001843,"h":0.0000018448,"l":0.0000018346,"c":0.0000018357,"v":0.0,"t":1726167600}
+{"o":0.0000018357,"h":0.0000018439,"l":0.0000018284,"c":0.0000018338,"v":0.0,"t":1726171200}
+{"o":0.0000018338,"h":0.0000018419,"l":0.0000018258,"c":0.0000018379,"v":0.0,"t":1726174800}
+{"o":0.0000018379,"h":0.0000018385,"l":0.0000018179,"c":0.0000018264,"v":0.0,"t":1726178400}
+{"o":0.0000018264,"h":0.0000018328,"l":0.0000018252,"c":0.0000018311,"v":0.0,"t":1726182000}
+{"o":0.0000018311,"h":0.0000018443,"l":0.0000018248,"c":0.0000018339,"v":3365.262029658,"t":1726185600}
+{"o":0.0000018339,"h":0.0000018499,"l":0.0000018326,"c":0.0000018433,"v":0.0,"t":1726189200}
+{"o":0.0000018433,"h":0.0000018498,"l":0.000001841,"c":0.0000018451,"v":0.0,"t":1726192800}
+{"o":0.0000018451,"h":0.0000018499,"l":0.0000018417,"c":0.0000018492,"v":0.0,"t":1726196400}
+{"o":0.0000018492,"h":0.000001853,"l":0.000001844,"c":0.0000018508,"v":0.0,"t":1726200000}
+{"o":0.0000018508,"h":0.0000018512,"l":0.0000018432,"c":0.0000018447,"v":0.0,"t":1726203600}
+{"o":0.0000018447,"h":0.0000018579,"l":0.0000018277,"c":0.0000018408,"v":25943.323693674,"t":1726207200}
+{"o":0.0000018408,"h":0.0000018414,"l":0.0000018293,"c":0.0000018302,"v":0.0,"t":1726210800}
+{"o":0.0000018302,"h":0.0000018404,"l":0.0000018286,"c":0.0000018395,"v":0.0,"t":1726214400}
+{"o":0.0000018395,"h":0.0000018431,"l":0.0000018323,"c":0.0000018428,"v":0.0,"t":1726218000}
+{"o":0.0000018428,"h":0.0000018492,"l":0.0000018331,"c":0.000001836,"v":0.0,"t":1726221600}
+{"o":0.000001836,"h":0.0000018584,"l":0.0000018224,"c":0.0000018441,"v":6133.528232069,"t":1726225200}
+{"o":0.0000018441,"h":0.0000018569,"l":0.0000018403,"c":0.0000018455,"v":0.0,"t":1726228800}
+{"o":0.0000018455,"h":0.0000018543,"l":0.0000018406,"c":0.0000018428,"v":0.0,"t":1726232400}
+{"o":0.0000018428,"h":0.0000018516,"l":0.0000018261,"c":0.0000018263,"v":0.0,"t":1726236000}
+{"o":0.0000018263,"h":0.0000018279,"l":0.0000017802,"c":0.0000017893,"v":0.0,"t":1726239600}
+{"o":0.0000017893,"h":0.0000017979,"l":0.0000017729,"c":0.0000017914,"v":0.0,"t":1726243200}
+{"o":0.0000017914,"h":0.0000017919,"l":0.0000017749,"c":0.0000017818,"v":0.0,"t":1726246800}
+{"o":0.0000017818,"h":0.0000017872,"l":0.0000017685,"c":0.0000017745,"v":0.0,"t":1726250400}
+{"o":0.0000017745,"h":0.0000018338,"l":0.0000017676,"c":0.0000018269,"v":1000.0,"t":1726254000}
+{"o":0.0000018269,"h":0.0000018319,"l":0.0000018162,"c":0.0000018282,"v":1170.647,"t":1726257600}
+{"o":0.0000018282,"h":0.0000018372,"l":0.0000018092,"c":0.0000018194,"v":0.0,"t":1726261200}
+{"o":0.0000018194,"h":0.0000018194,"l":0.0000018066,"c":0.0000018128,"v":0.0,"t":1726264800}
+{"o":0.0000018128,"h":0.0000018259,"l":0.0000018115,"c":0.0000018173,"v":0.0,"t":1726268400}
+{"o":0.0000018173,"h":0.0000018242,"l":0.0000018126,"c":0.0000018232,"v":0.0,"t":1726272000}
+{"o":0.0000018232,"h":0.0000018367,"l":0.0000018099,"c":0.0000018278,"v":11317.474443812,"t":1726275600}
+{"o":0.0000018278,"h":0.000001832,"l":0.0000018222,"c":0.0000018316,"v":0.0,"t":1726279200}
+{"o":0.0000018316,"h":0.0000018318,"l":0.0000018094,"c":0.0000018247,"v":0.0,"t":1726282800}
+{"o":0.0000018247,"h":0.0000018301,"l":0.0000018232,"c":0.0000018299,"v":0.0,"t":1726286400}
+{"o":0.0000018299,"h":0.0000018445,"l":0.0000018265,"c":0.0000018436,"v":0.0,"t":1726290000}
+{"o":0.0000018436,"h":0.0000018511,"l":0.00000184,"c":0.000001845,"v":0.0,"t":1726293600}
+{"o":0.000001845,"h":0.0000018519,"l":0.000001844,"c":0.0000018509,"v":0.0,"t":1726297200}
+{"o":0.0000018509,"h":0.0000018622,"l":0.0000018493,"c":0.0000018574,"v":0.0,"t":1726300800}
+{"o":0.0000018574,"h":0.0000018593,"l":0.0000018506,"c":0.0000018506,"v":0.0,"t":1726304400}
+{"o":0.0000018506,"h":0.0000018598,"l":0.0000018506,"c":0.0000018559,"v":0.0,"t":1726308000}
+{"o":0.0000018559,"h":0.0000018648,"l":0.0000018558,"c":0.0000018597,"v":0.0,"t":1726311600}
+{"o":0.0000018597,"h":0.0000018634,"l":0.0000018528,"c":0.0000018566,"v":0.0,"t":1726315200}
+{"o":0.0000018566,"h":0.0000018625,"l":0.0000018541,"c":0.0000018551,"v":0.0,"t":1726318800}
+{"o":0.0000018551,"h":0.0000018593,"l":0.0000018422,"c":0.0000018457,"v":0.0,"t":1726322400}
+{"o":0.0000018457,"h":0.0000018566,"l":0.000001845,"c":0.0000018526,"v":0.0,"t":1726326000}
+{"o":0.0000018526,"h":0.0000018548,"l":0.0000018456,"c":0.000001852,"v":0.0,"t":1726329600}
+{"o":0.000001852,"h":0.0000018595,"l":0.000001852,"c":0.0000018584,"v":0.0,"t":1726333200}
+{"o":0.0000018584,"h":0.0000018759,"l":0.0000018564,"c":0.0000018585,"v":0.0,"t":1726336800}
+{"o":0.0000018585,"h":0.0000018648,"l":0.0000018583,"c":0.0000018637,"v":0.0,"t":1726340400}
+{"o":0.0000018637,"h":0.0000018637,"l":0.0000018539,"c":0.0000018578,"v":0.0,"t":1726344000}
+{"o":0.0000018578,"h":0.0000018596,"l":0.0000018537,"c":0.0000018579,"v":0.0,"t":1726347600}
+{"o":0.0000018579,"h":0.0000018608,"l":0.0000018531,"c":0.0000018556,"v":0.0,"t":1726351200}
+{"o":0.0000018556,"h":0.0000018583,"l":0.000001853,"c":0.0000018554,"v":0.0,"t":1726354800}
+{"o":0.0000018554,"h":0.0000018573,"l":0.0000018308,"c":0.0000018344,"v":4617.401176843,"t":1726358400}
+{"o":0.0000018344,"h":0.0000018379,"l":0.0000018291,"c":0.0000018299,"v":0.0,"t":1726362000}
+{"o":0.0000018299,"h":0.0000018359,"l":0.0000018284,"c":0.0000018312,"v":0.0,"t":1726365600}
+{"o":0.0000018312,"h":0.0000018355,"l":0.0000018298,"c":0.0000018353,"v":0.0,"t":1726369200}
+{"o":0.0000018353,"h":0.0000018421,"l":0.0000018332,"c":0.000001841,"v":0.0,"t":1726372800}
+{"o":0.000001841,"h":0.0000018438,"l":0.0000018365,"c":0.0000018397,"v":0.0,"t":1726376400}
+{"o":0.0000018397,"h":0.0000018398,"l":0.0000018348,"c":0.0000018352,"v":0.0,"t":1726380000}
+{"o":0.0000018352,"h":0.0000018422,"l":0.0000018351,"c":0.0000018391,"v":0.0,"t":1726383600}
+{"o":0.0000018391,"h":0.0000018465,"l":0.0000018387,"c":0.0000018444,"v":0.0,"t":1726387200}
+{"o":0.0000018444,"h":0.00000185,"l":0.0000018431,"c":0.0000018484,"v":0.0,"t":1726390800}
+{"o":0.0000018484,"h":0.0000018562,"l":0.0000018471,"c":0.0000018549,"v":0.0,"t":1726394400}
+{"o":0.0000018549,"h":0.0000018657,"l":0.0000018549,"c":0.0000018597,"v":0.0,"t":1726398000}
+{"o":0.0000018597,"h":0.000001867,"l":0.0000018555,"c":0.0000018556,"v":0.0,"t":1726401600}
+{"o":0.0000018556,"h":0.0000018611,"l":0.000001849,"c":0.0000018578,"v":0.0,"t":1726405200}
+{"o":0.0000018578,"h":0.0000020491,"l":0.0000018548,"c":0.000002032,"v":3705025.4572727489,"t":1726408800}
+{"o":0.000002032,"h":0.0000020388,"l":0.0000020289,"c":0.0000020327,"v":0.0,"t":1726412400}
+{"o":0.0000020327,"h":0.0000020628,"l":0.0000020311,"c":0.0000020611,"v":0.0,"t":1726416000}
+{"o":0.0000020611,"h":0.0000020754,"l":0.0000020563,"c":0.0000020679,"v":0.0,"t":1726419600}
+{"o":0.0000020679,"h":0.0000022555,"l":0.0000020527,"c":0.0000022482,"v":40029.349582158,"t":1726423200}
+{"o":0.0000022482,"h":0.0000022528,"l":0.0000022398,"c":0.0000022524,"v":0.0,"t":1726426800}
+{"o":0.0000022524,"h":0.0000022633,"l":0.0000022511,"c":0.0000022574,"v":0.0,"t":1726430400}
+{"o":0.0000022574,"h":0.0000023015,"l":0.0000022573,"c":0.0000022753,"v":0.0,"t":1726434000}
+{"o":0.0000022753,"h":0.0000022911,"l":0.0000022747,"c":0.0000022792,"v":0.0,"t":1726437600}
+{"o":0.0000022792,"h":0.0000023048,"l":0.0000022715,"c":0.0000022879,"v":0.0,"t":1726441200}
+{"o":0.0000022879,"h":0.0000022967,"l":0.0000022804,"c":0.0000022927,"v":0.0,"t":1726444800}
+{"o":0.0000022927,"h":0.0000023164,"l":0.0000022927,"c":0.0000023092,"v":0.0,"t":1726448400}
+{"o":0.0000023092,"h":0.0000023257,"l":0.0000023035,"c":0.0000023186,"v":0.0,"t":1726452000}
+{"o":0.0000023186,"h":0.0000023202,"l":0.0000022332,"c":0.0000022344,"v":32962.382815032,"t":1726455600}
+{"o":0.0000022344,"h":0.0000022363,"l":0.0000022282,"c":0.0000022345,"v":0.0,"t":1726459200}
+{"o":0.0000022345,"h":0.0000022355,"l":0.0000022224,"c":0.0000022235,"v":0.0,"t":1726462800}
+{"o":0.0000022235,"h":0.0000022387,"l":0.0000022195,"c":0.0000022353,"v":0.0,"t":1726466400}
+{"o":0.0000022353,"h":0.0000022372,"l":0.000002222,"c":0.0000022245,"v":0.0,"t":1726470000}
+{"o":0.0000022245,"h":0.000002227,"l":0.0000022052,"c":0.0000022161,"v":0.0,"t":1726473600}
+{"o":0.0000022161,"h":0.0000022312,"l":0.0000022066,"c":0.0000022311,"v":0.0,"t":1726477200}
+{"o":0.0000022311,"h":0.0000022343,"l":0.0000022069,"c":0.0000022117,"v":0.0,"t":1726480800}
+{"o":0.0000022117,"h":0.0000022166,"l":0.000002208,"c":0.0000022138,"v":0.0,"t":1726484400}
+{"o":0.0000022138,"h":0.0000022205,"l":0.0000022065,"c":0.0000022173,"v":0.0,"t":1726488000}
+{"o":0.0000022173,"h":0.0000022264,"l":0.0000022079,"c":0.0000022094,"v":0.0,"t":1726491600}
+{"o":0.0000022094,"h":0.0000022463,"l":0.0000022059,"c":0.0000022389,"v":0.0,"t":1726495200}
+{"o":0.0000022389,"h":0.0000022448,"l":0.0000022125,"c":0.000002221,"v":0.0,"t":1726498800}
+{"o":0.000002221,"h":0.0000022381,"l":0.0000022167,"c":0.000002238,"v":0.0,"t":1726502400}
+{"o":0.000002238,"h":0.0000022644,"l":0.0000022156,"c":0.0000022207,"v":0.0,"t":1726506000}
+{"o":0.0000022207,"h":0.0000022461,"l":0.0000022191,"c":0.0000022368,"v":0.0,"t":1726509600}
+{"o":0.0000022368,"h":0.0000022422,"l":0.0000022233,"c":0.0000022268,"v":0.0,"t":1726513200}
+{"o":0.0000022268,"h":0.0000022442,"l":0.0000022189,"c":0.0000022442,"v":0.0,"t":1726516800}
+{"o":0.0000022442,"h":0.0000022466,"l":0.0000022207,"c":0.0000022207,"v":0.0,"t":1726520400}
+{"o":0.0000022207,"h":0.0000022383,"l":0.0000022202,"c":0.0000022347,"v":0.0,"t":1726524000}
+{"o":0.0000022347,"h":0.0000022347,"l":0.0000022122,"c":0.00000222,"v":0.0,"t":1726527600}
+{"o":0.00000222,"h":0.0000022337,"l":0.0000022123,"c":0.0000022329,"v":0.0,"t":1726531200}
+{"o":0.0000022329,"h":0.00000224,"l":0.0000022251,"c":0.0000022366,"v":0.0,"t":1726534800}
+{"o":0.0000022366,"h":0.0000022423,"l":0.0000022201,"c":0.0000022319,"v":0.0,"t":1726538400}
+{"o":0.0000022319,"h":0.0000022335,"l":0.0000022209,"c":0.0000022263,"v":0.0,"t":1726542000}
+{"o":0.0000022263,"h":0.0000022332,"l":0.0000022201,"c":0.0000022233,"v":0.0,"t":1726545600}
+{"o":0.0000022233,"h":0.0000022236,"l":0.0000021975,"c":0.0000022021,"v":0.0,"t":1726549200}
+{"o":0.0000022021,"h":0.0000022123,"l":0.0000022002,"c":0.0000022116,"v":0.0,"t":1726552800}
+{"o":0.0000022116,"h":0.0000022137,"l":0.0000022045,"c":0.0000022075,"v":0.0,"t":1726556400}
+{"o":0.0000022075,"h":0.0000022075,"l":0.0000021981,"c":0.000002204,"v":0.0,"t":1726560000}
+{"o":0.000002204,"h":0.000002216,"l":0.0000021983,"c":0.000002203,"v":0.0,"t":1726563600}
+{"o":0.000002203,"h":0.0000022369,"l":0.0000021893,"c":0.0000022288,"v":9949.229827856,"t":1726567200}
+{"o":0.0000022288,"h":0.0000022444,"l":0.0000022226,"c":0.0000022433,"v":0.0,"t":1726570800}
+{"o":0.0000022433,"h":0.0000022504,"l":0.000002233,"c":0.0000022351,"v":0.0,"t":1726574400}
+{"o":0.0000022351,"h":0.0000022593,"l":0.0000022298,"c":0.0000022553,"v":0.0,"t":1726578000}
+{"o":0.0000022553,"h":0.0000022585,"l":0.0000021934,"c":0.0000022159,"v":0.0,"t":1726581600}
+{"o":0.0000022159,"h":0.0000022167,"l":0.0000021717,"c":0.0000021972,"v":0.0,"t":1726585200}
+{"o":0.0000021972,"h":0.00000224,"l":0.0000021924,"c":0.0000022345,"v":0.0,"t":1726588800}
+{"o":0.0000022345,"h":0.0000022382,"l":0.0000022129,"c":0.0000022217,"v":0.0,"t":1726592400}
+{"o":0.0000022217,"h":0.000002241,"l":0.0000022165,"c":0.0000022328,"v":0.0,"t":1726596000}
+{"o":0.0000022328,"h":0.0000022571,"l":0.0000022275,"c":0.0000022379,"v":0.0,"t":1726599600}
+{"o":0.0000022379,"h":0.000002245,"l":0.0000022301,"c":0.0000022418,"v":0.0,"t":1726603200}
+{"o":0.0000022418,"h":0.000002242,"l":0.0000022288,"c":0.0000022324,"v":0.0,"t":1726606800}
+{"o":0.0000022324,"h":0.0000022466,"l":0.0000022324,"c":0.000002246,"v":0.0,"t":1726610400}
+{"o":0.000002246,"h":0.0000022552,"l":0.000002246,"c":0.0000022488,"v":0.0,"t":1726614000}
+{"o":0.0000022488,"h":0.0000022715,"l":0.0000022475,"c":0.0000022531,"v":0.0,"t":1726617600}
+{"o":0.0000022531,"h":0.0000022638,"l":0.0000022477,"c":0.0000022596,"v":0.0,"t":1726621200}
+{"o":0.0000022596,"h":0.0000022621,"l":0.0000022463,"c":0.0000022463,"v":0.0,"t":1726624800}
+{"o":0.0000022463,"h":0.0000022474,"l":0.0000022385,"c":0.0000022467,"v":0.0,"t":1726628400}
+{"o":0.0000022467,"h":0.0000022651,"l":0.000002244,"c":0.0000022565,"v":0.0,"t":1726632000}
+{"o":0.0000022565,"h":0.0000022649,"l":0.0000022553,"c":0.0000022583,"v":0.0,"t":1726635600}
+{"o":0.0000022583,"h":0.0000022758,"l":0.0000022518,"c":0.0000022538,"v":0.0,"t":1726639200}
+{"o":0.0000022538,"h":0.0000022559,"l":0.0000022492,"c":0.0000022526,"v":0.0,"t":1726642800}
+{"o":0.0000022526,"h":0.0000022653,"l":0.0000022526,"c":0.0000022629,"v":0.0,"t":1726646400}
+{"o":0.0000022629,"h":0.0000022898,"l":0.0000022615,"c":0.0000022897,"v":0.0,"t":1726650000}
+{"o":0.0000022897,"h":0.00000231,"l":0.0000022832,"c":0.000002286,"v":0.0,"t":1726653600}
+{"o":0.000002286,"h":0.0000022915,"l":0.0000022236,"c":0.0000022317,"v":25000.0,"t":1726657200}
+{"o":0.0000022317,"h":0.0000022787,"l":0.0000022208,"c":0.0000022584,"v":221583.667906973,"t":1726660800}
+{"o":0.0000022584,"h":0.0000022887,"l":0.0000022515,"c":0.0000022805,"v":0.0,"t":1726664400}
+{"o":0.0000022805,"h":0.0000022965,"l":0.0000022762,"c":0.0000022931,"v":0.0,"t":1726668000}
+{"o":0.0000022931,"h":0.0000023089,"l":0.0000022838,"c":0.0000022983,"v":0.0,"t":1726671600}
+{"o":0.0000022983,"h":0.0000023063,"l":0.0000022745,"c":0.0000022777,"v":0.0,"t":1726675200}
+{"o":0.0000022777,"h":0.0000022952,"l":0.0000022616,"c":0.0000022708,"v":0.0,"t":1726678800}
+{"o":0.0000022708,"h":0.0000023107,"l":0.0000022054,"c":0.0000022682,"v":25000.0,"t":1726682400}
+{"o":0.0000022682,"h":0.0000023103,"l":0.0000022682,"c":0.0000023024,"v":0.0,"t":1726686000}
+{"o":0.0000023024,"h":0.0000023192,"l":0.0000022764,"c":0.0000022783,"v":0.0,"t":1726689600}
+{"o":0.0000022783,"h":0.0000022841,"l":0.0000022629,"c":0.0000022713,"v":0.0,"t":1726693200}
+{"o":0.0000022713,"h":0.0000022789,"l":0.0000022626,"c":0.0000022675,"v":0.0,"t":1726696800}
+{"o":0.0000022675,"h":0.0000022675,"l":0.0000022166,"c":0.0000022188,"v":0.0,"t":1726700400}
+{"o":0.0000022188,"h":0.0000022193,"l":0.0000021835,"c":0.0000021954,"v":0.0,"t":1726704000}
+{"o":0.0000021954,"h":0.0000022586,"l":0.0000021898,"c":0.0000022462,"v":150083.476305472,"t":1726707600}
+{"o":0.0000022462,"h":0.0000022538,"l":0.0000022162,"c":0.0000022187,"v":0.0,"t":1726711200}
+{"o":0.0000022187,"h":0.0000022187,"l":0.0000021948,"c":0.0000022046,"v":0.0,"t":1726714800}
+{"o":0.0000022046,"h":0.0000022091,"l":0.0000021874,"c":0.0000021908,"v":0.0,"t":1726718400}
+{"o":0.0000021908,"h":0.0000022018,"l":0.0000021852,"c":0.0000021993,"v":0.0,"t":1726722000}
+{"o":0.0000021993,"h":0.0000022117,"l":0.0000021797,"c":0.0000021976,"v":0.0,"t":1726725600}
+{"o":0.0000021976,"h":0.0000022029,"l":0.00000219,"c":0.0000021966,"v":0.0,"t":1726729200}
+{"o":0.0000021966,"h":0.0000021992,"l":0.0000021884,"c":0.0000021987,"v":0.0,"t":1726732800}
+{"o":0.0000021987,"h":0.0000022013,"l":0.0000021865,"c":0.0000021948,"v":0.0,"t":1726736400}
+{"o":0.0000021948,"h":0.000002198,"l":0.0000021821,"c":0.0000021959,"v":0.0,"t":1726740000}
+{"o":0.0000021959,"h":0.0000021968,"l":0.0000021791,"c":0.0000021817,"v":0.0,"t":1726743600}
+{"o":0.0000021817,"h":0.0000021873,"l":0.0000021599,"c":0.0000021647,"v":0.0,"t":1726747200}
+{"o":0.0000021647,"h":0.0000021723,"l":0.000002147,"c":0.0000021662,"v":0.0,"t":1726750800}
+{"o":0.0000021662,"h":0.0000021666,"l":0.0000021439,"c":0.0000021593,"v":0.0,"t":1726754400}
+{"o":0.0000021593,"h":0.0000021626,"l":0.0000021275,"c":0.0000021283,"v":0.0,"t":1726758000}
+{"o":0.0000021283,"h":0.0000021357,"l":0.0000021075,"c":0.0000021237,"v":0.0,"t":1726761600}
+{"o":0.0000021237,"h":0.0000021344,"l":0.0000021161,"c":0.0000021258,"v":0.0,"t":1726765200}
+{"o":0.0000021258,"h":0.0000022531,"l":0.0000021109,"c":0.0000022439,"v":44422.636140293,"t":1726768800}
+{"o":0.0000022439,"h":0.0000022551,"l":0.0000022386,"c":0.0000022542,"v":0.0,"t":1726772400}
+{"o":0.0000022542,"h":0.0000022562,"l":0.0000022419,"c":0.0000022443,"v":0.0,"t":1726776000}
+{"o":0.0000022443,"h":0.000002276,"l":0.0000022432,"c":0.0000022748,"v":0.0,"t":1726779600}
+{"o":0.0000022748,"h":0.000002285,"l":0.0000022577,"c":0.0000022639,"v":0.0,"t":1726783200}
+{"o":0.0000022639,"h":0.0000022685,"l":0.0000022551,"c":0.0000022574,"v":0.0,"t":1726786800}
+{"o":0.0000022574,"h":0.0000022753,"l":0.0000022474,"c":0.000002274,"v":0.0,"t":1726790400}
+{"o":0.000002274,"h":0.0000022841,"l":0.0000022623,"c":0.0000022686,"v":0.0,"t":1726794000}
+{"o":0.0000022686,"h":0.0000022839,"l":0.0000022626,"c":0.0000022636,"v":0.0,"t":1726797600}
+{"o":0.0000022636,"h":0.0000022656,"l":0.0000022295,"c":0.0000022295,"v":0.0,"t":1726801200}
+{"o":0.0000022295,"h":0.0000022325,"l":0.0000021674,"c":0.0000021767,"v":0.0,"t":1726804800}
+{"o":0.0000021767,"h":0.0000021895,"l":0.0000021497,"c":0.0000021736,"v":0.0,"t":1726808400}
+{"o":0.0000021736,"h":0.0000021827,"l":0.0000021163,"c":0.0000021292,"v":0.0,"t":1726812000}
+{"o":0.0000021292,"h":0.0000021562,"l":0.0000021281,"c":0.0000021351,"v":0.0,"t":1726815600}
+{"o":0.0000021351,"h":0.0000021507,"l":0.0000021163,"c":0.0000021383,"v":0.0,"t":1726819200}
+{"o":0.0000021383,"h":0.0000021423,"l":0.0000021242,"c":0.0000021355,"v":0.0,"t":1726822800}
+{"o":0.0000021355,"h":0.0000021466,"l":0.000002124,"c":0.0000021272,"v":0.0,"t":1726826400}
+{"o":0.0000021272,"h":0.0000021488,"l":0.0000021261,"c":0.0000021417,"v":0.0,"t":1726830000}
+{"o":0.0000021417,"h":0.000002229,"l":0.0000021332,"c":0.0000022183,"v":423795.225669963,"t":1726833600}
+{"o":0.0000022183,"h":0.0000022756,"l":0.0000022155,"c":0.0000022663,"v":0.0,"t":1726837200}
+{"o":0.0000022663,"h":0.0000022877,"l":0.0000022356,"c":0.0000022577,"v":0.0,"t":1726840800}
+{"o":0.0000022577,"h":0.0000022741,"l":0.0000022435,"c":0.0000022569,"v":0.0,"t":1726844400}
+{"o":0.0000022569,"h":0.0000022698,"l":0.0000022469,"c":0.0000022599,"v":0.0,"t":1726848000}
+{"o":0.0000022599,"h":0.0000022901,"l":0.000002255,"c":0.000002288,"v":0.0,"t":1726851600}
+{"o":0.000002288,"h":0.0000023048,"l":0.0000022796,"c":0.0000022823,"v":0.0,"t":1726855200}
+{"o":0.0000022823,"h":0.0000022867,"l":0.0000022648,"c":0.0000022755,"v":0.0,"t":1726858800}
+{"o":0.0000022755,"h":0.0000022801,"l":0.0000022657,"c":0.0000022757,"v":0.0,"t":1726862400}
+{"o":0.0000022757,"h":0.0000022764,"l":0.0000022482,"c":0.0000022663,"v":0.0,"t":1726866000}
+{"o":0.0000022663,"h":0.0000022725,"l":0.0000022582,"c":0.0000022675,"v":0.0,"t":1726869600}
+{"o":0.0000022675,"h":0.0000022814,"l":0.0000022674,"c":0.000002276,"v":0.0,"t":1726873200}
+{"o":0.000002276,"h":0.0000022927,"l":0.0000022547,"c":0.0000022681,"v":0.0,"t":1726876800}
+{"o":0.0000022681,"h":0.0000022968,"l":0.0000022641,"c":0.0000022951,"v":0.0,"t":1726880400}
+{"o":0.0000022951,"h":0.0000023019,"l":0.0000022872,"c":0.0000022923,"v":0.0,"t":1726884000}
+{"o":0.0000022923,"h":0.0000022955,"l":0.0000022761,"c":0.0000022849,"v":0.0,"t":1726887600}
+{"o":0.0000022849,"h":0.0000023072,"l":0.0000022824,"c":0.0000022961,"v":0.0,"t":1726891200}
+{"o":0.0000022961,"h":0.000002299,"l":0.0000022846,"c":0.000002286,"v":0.0,"t":1726894800}
+{"o":0.000002286,"h":0.00000229,"l":0.0000022669,"c":0.0000022719,"v":0.0,"t":1726898400}
+{"o":0.0000022719,"h":0.0000022747,"l":0.0000022583,"c":0.0000022635,"v":0.0,"t":1726902000}
+{"o":0.0000022635,"h":0.0000022709,"l":0.0000022551,"c":0.0000022683,"v":0.0,"t":1726905600}
+{"o":0.0000022683,"h":0.0000022699,"l":0.0000022588,"c":0.0000022627,"v":0.0,"t":1726909200}
+{"o":0.0000022627,"h":0.0000022786,"l":0.0000022617,"c":0.0000022722,"v":0.0,"t":1726912800}
+{"o":0.0000022722,"h":0.0000022741,"l":0.0000022648,"c":0.0000022669,"v":0.0,"t":1726916400}
+{"o":0.0000022669,"h":0.0000022741,"l":0.0000022624,"c":0.0000022627,"v":0.0,"t":1726920000}
+{"o":0.0000022627,"h":0.0000022699,"l":0.0000022449,"c":0.0000022468,"v":0.0,"t":1726923600}
+{"o":0.0000022468,"h":0.0000022506,"l":0.000002233,"c":0.0000022387,"v":0.0,"t":1726927200}
+{"o":0.0000022387,"h":0.0000022628,"l":0.0000022378,"c":0.0000022595,"v":0.0,"t":1726930800}
+{"o":0.0000022595,"h":0.0000022662,"l":0.0000022518,"c":0.0000022564,"v":0.0,"t":1726934400}
+{"o":0.0000022564,"h":0.0000022613,"l":0.0000022466,"c":0.0000022523,"v":0.0,"t":1726938000}
+{"o":0.0000022523,"h":0.000002258,"l":0.0000022423,"c":0.0000022578,"v":0.0,"t":1726941600}
+{"o":0.0000022578,"h":0.0000022655,"l":0.0000022518,"c":0.0000022641,"v":0.0,"t":1726945200}
+{"o":0.0000022641,"h":0.0000022658,"l":0.0000022566,"c":0.0000022605,"v":0.0,"t":1726948800}
+{"o":0.0000022605,"h":0.0000022636,"l":0.0000022517,"c":0.0000022569,"v":0.0,"t":1726952400}
+{"o":0.0000022569,"h":0.0000022573,"l":0.0000022456,"c":0.0000022456,"v":0.0,"t":1726956000}
+{"o":0.0000022456,"h":0.0000022503,"l":0.0000022267,"c":0.0000022333,"v":0.0,"t":1726959600}
+{"o":0.0000022333,"h":0.0000022519,"l":0.0000022254,"c":0.0000022403,"v":0.0,"t":1726963200}
+{"o":0.0000022403,"h":0.0000022589,"l":0.0000022399,"c":0.0000022563,"v":0.0,"t":1726966800}
+{"o":0.0000022563,"h":0.0000022681,"l":0.0000022531,"c":0.0000022597,"v":0.0,"t":1726970400}
+{"o":0.0000022597,"h":0.0000022626,"l":0.0000022501,"c":0.0000022525,"v":0.0,"t":1726974000}
+{"o":0.0000022525,"h":0.0000022541,"l":0.0000022392,"c":0.0000022471,"v":0.0,"t":1726977600}
+{"o":0.0000022471,"h":0.0000022674,"l":0.0000022463,"c":0.0000022665,"v":0.0,"t":1726981200}
+{"o":0.0000022665,"h":0.0000022793,"l":0.0000022607,"c":0.0000022769,"v":0.0,"t":1726984800}
+{"o":0.0000022769,"h":0.0000022788,"l":0.0000022669,"c":0.0000022669,"v":0.0,"t":1726988400}
+{"o":0.0000022669,"h":0.0000022714,"l":0.0000022606,"c":0.0000022654,"v":0.0,"t":1726992000}
+{"o":0.0000022654,"h":0.0000023014,"l":0.0000022644,"c":0.0000023011,"v":0.0,"t":1726995600}
+{"o":0.0000023011,"h":0.0000023105,"l":0.0000021753,"c":0.0000021827,"v":2837.875524058,"t":1726999200}
+{"o":0.0000021827,"h":0.0000021968,"l":0.0000021811,"c":0.0000021857,"v":0.0,"t":1727002800}
+{"o":0.0000021857,"h":0.0000021921,"l":0.0000021808,"c":0.0000021866,"v":0.0,"t":1727006400}
+{"o":0.0000021866,"h":0.0000022092,"l":0.0000021838,"c":0.0000022036,"v":0.0,"t":1727010000}
+{"o":0.0000022036,"h":0.0000022198,"l":0.0000021969,"c":0.0000022089,"v":0.0,"t":1727013600}
+{"o":0.0000022089,"h":0.0000022132,"l":0.0000022011,"c":0.000002212,"v":0.0,"t":1727017200}
+{"o":0.000002212,"h":0.0000022233,"l":0.0000022009,"c":0.0000022055,"v":0.0,"t":1727020800}
+{"o":0.0000022055,"h":0.0000022059,"l":0.0000021772,"c":0.0000021829,"v":0.0,"t":1727024400}
+{"o":0.0000021829,"h":0.0000022024,"l":0.0000021825,"c":0.0000021965,"v":0.0,"t":1727028000}
+{"o":0.0000021965,"h":0.0000022096,"l":0.0000021854,"c":0.0000021888,"v":0.0,"t":1727031600}
+{"o":0.0000021888,"h":0.0000021948,"l":0.0000021803,"c":0.0000021927,"v":0.0,"t":1727035200}
+{"o":0.0000021927,"h":0.0000022334,"l":0.0000021838,"c":0.0000022312,"v":0.0,"t":1727038800}
+{"o":0.0000022312,"h":0.0000022429,"l":0.0000021725,"c":0.0000021761,"v":0.0,"t":1727042400}
+{"o":0.0000021761,"h":0.0000021957,"l":0.0000021725,"c":0.0000021891,"v":0.0,"t":1727046000}
+{"o":0.0000021891,"h":0.0000022272,"l":0.0000021617,"c":0.0000021753,"v":0.0,"t":1727049600}
+{"o":0.0000021753,"h":0.0000021777,"l":0.0000021465,"c":0.0000021585,"v":0.0,"t":1727053200}
+{"o":0.0000021585,"h":0.0000021709,"l":0.0000021541,"c":0.0000021584,"v":0.0,"t":1727056800}
+{"o":0.0000021584,"h":0.0000021599,"l":0.0000021169,"c":0.0000021425,"v":0.0,"t":1727060400}
+{"o":0.0000021425,"h":0.0000021606,"l":0.0000021363,"c":0.0000021536,"v":0.0,"t":1727064000}
+{"o":0.0000021536,"h":0.0000021686,"l":0.0000021516,"c":0.0000021588,"v":0.0,"t":1727067600}
+{"o":0.0000021588,"h":0.0000021624,"l":0.0000021493,"c":0.0000021547,"v":0.0,"t":1727071200}
+{"o":0.0000021547,"h":0.0000021816,"l":0.000002153,"c":0.000002176,"v":0.0,"t":1727074800}
+{"o":0.000002176,"h":0.0000022078,"l":0.0000021744,"c":0.0000022037,"v":0.0,"t":1727078400}
+{"o":0.0000022037,"h":0.0000022051,"l":0.0000021832,"c":0.0000021874,"v":0.0,"t":1727082000}
+{"o":0.0000021874,"h":0.000002207,"l":0.0000021753,"c":0.0000021895,"v":2233.371597697,"t":1727085600}
+{"o":0.0000021895,"h":0.0000022021,"l":0.0000021876,"c":0.0000021947,"v":0.0,"t":1727089200}
+{"o":0.0000021947,"h":0.0000022098,"l":0.0000021934,"c":0.0000022017,"v":0.0,"t":1727092800}
+{"o":0.0000022017,"h":0.0000022098,"l":0.0000021913,"c":0.0000022022,"v":0.0,"t":1727096400}
+{"o":0.0000022022,"h":0.0000022062,"l":0.0000021668,"c":0.0000021919,"v":0.0,"t":1727100000}
+{"o":0.0000021919,"h":0.0000022074,"l":0.000002174,"c":0.0000021841,"v":0.0,"t":1727103600}
+{"o":0.0000021841,"h":0.0000022035,"l":0.0000021729,"c":0.0000022006,"v":0.0,"t":1727107200}
+{"o":0.0000022006,"h":0.0000022073,"l":0.0000021926,"c":0.0000021963,"v":0.0,"t":1727110800}
+{"o":0.0000021963,"h":0.0000021974,"l":0.0000021837,"c":0.0000021892,"v":0.0,"t":1727114400}
+{"o":0.0000021892,"h":0.0000022007,"l":0.000002185,"c":0.0000021986,"v":0.0,"t":1727118000}
+{"o":0.0000021986,"h":0.0000022031,"l":0.0000021927,"c":0.0000021977,"v":0.0,"t":1727121600}
+{"o":0.0000021977,"h":0.0000022109,"l":0.000002183,"c":0.0000021862,"v":0.0,"t":1727125200}
+{"o":0.0000021862,"h":0.0000021927,"l":0.0000021804,"c":0.0000021821,"v":0.0,"t":1727128800}
+{"o":0.0000021821,"h":0.0000021878,"l":0.00000217,"c":0.0000021763,"v":0.0,"t":1727132400}
+{"o":0.0000021763,"h":0.0000022017,"l":0.0000021701,"c":0.00000219,"v":0.0,"t":1727136000}
+{"o":0.00000219,"h":0.0000022009,"l":0.0000021705,"c":0.0000021816,"v":0.0,"t":1727139600}
+{"o":0.0000021816,"h":0.0000021982,"l":0.0000021472,"c":0.0000021494,"v":0.0,"t":1727143200}
+{"o":0.0000021494,"h":0.0000021609,"l":0.0000021459,"c":0.0000021497,"v":0.0,"t":1727146800}
+{"o":0.0000021497,"h":0.0000021679,"l":0.0000021413,"c":0.0000021645,"v":0.0,"t":1727150400}
+{"o":0.0000021645,"h":0.0000021965,"l":0.0000021498,"c":0.0000021845,"v":26219.381774981,"t":1727154000}
+{"o":0.0000021845,"h":0.0000021916,"l":0.000002178,"c":0.0000021844,"v":0.0,"t":1727157600}
+{"o":0.0000021844,"h":0.0000021871,"l":0.0000021685,"c":0.0000021716,"v":0.0,"t":1727161200}
+{"o":0.0000021716,"h":0.0000021728,"l":0.0000021476,"c":0.0000021543,"v":0.0,"t":1727164800}
+{"o":0.0000021543,"h":0.0000021809,"l":0.0000021486,"c":0.0000021802,"v":0.0,"t":1727168400}
+{"o":0.0000021802,"h":0.0000021837,"l":0.000002171,"c":0.0000021778,"v":0.0,"t":1727172000}
+{"o":0.0000021778,"h":0.000002189,"l":0.0000021767,"c":0.0000021815,"v":0.0,"t":1727175600}
+{"o":0.0000021815,"h":0.0000021817,"l":0.0000021543,"c":0.0000021686,"v":0.0,"t":1727179200}
+{"o":0.0000021686,"h":0.0000021739,"l":0.0000021513,"c":0.0000021674,"v":0.0,"t":1727182800}
+{"o":0.0000021674,"h":0.0000022156,"l":0.0000021663,"c":0.0000021923,"v":0.0,"t":1727186400}
+{"o":0.0000021923,"h":0.0000022046,"l":0.0000021858,"c":0.0000021958,"v":0.0,"t":1727190000}
+{"o":0.0000021958,"h":0.0000021983,"l":0.0000021785,"c":0.0000021814,"v":25.0,"t":1727193600}
+{"o":0.0000021814,"h":0.0000021835,"l":0.0000021522,"c":0.0000021672,"v":0.0,"t":1727197200}
+{"o":0.0000021672,"h":0.0000021797,"l":0.0000021608,"c":0.0000021718,"v":0.0,"t":1727200800}
+{"o":0.0000021718,"h":0.0000021779,"l":0.0000021388,"c":0.0000021519,"v":0.0,"t":1727204400}
+{"o":0.0000021519,"h":0.0000021571,"l":0.0000021341,"c":0.0000021513,"v":0.0,"t":1727208000}
+{"o":0.0000021513,"h":0.0000021571,"l":0.0000021448,"c":0.0000021482,"v":0.0,"t":1727211600}
+{"o":0.0000021482,"h":0.0000021482,"l":0.0000020753,"c":0.0000020833,"v":0.0,"t":1727215200}
+{"o":0.0000020833,"h":0.0000020974,"l":0.0000020769,"c":0.0000020917,"v":0.0,"t":1727218800}
+{"o":0.0000020917,"h":0.000002106,"l":0.0000020804,"c":0.0000021025,"v":0.0,"t":1727222400}
+{"o":0.0000021025,"h":0.0000021047,"l":0.000002076,"c":0.0000020951,"v":0.0,"t":1727226000}
+{"o":0.0000020951,"h":0.0000021089,"l":0.0000020919,"c":0.0000021081,"v":0.0,"t":1727229600}
+{"o":0.0000021081,"h":0.0000021149,"l":0.0000020955,"c":0.0000021016,"v":0.0,"t":1727233200}
+{"o":0.0000021016,"h":0.0000021212,"l":0.0000020988,"c":0.0000021209,"v":0.0,"t":1727236800}
+{"o":0.0000021209,"h":0.0000021271,"l":0.0000021114,"c":0.000002126,"v":0.0,"t":1727240400}
+{"o":0.000002126,"h":0.0000021381,"l":0.0000021227,"c":0.0000021335,"v":0.0,"t":1727244000}
+{"o":0.0000021335,"h":0.0000021488,"l":0.00000213,"c":0.0000021336,"v":0.0,"t":1727247600}
+{"o":0.0000021336,"h":0.000002135,"l":0.0000021244,"c":0.0000021261,"v":0.0,"t":1727251200}
+{"o":0.0000021261,"h":0.0000021333,"l":0.0000021213,"c":0.0000021321,"v":0.0,"t":1727254800}
+{"o":0.0000021321,"h":0.0000021382,"l":0.0000021236,"c":0.0000021296,"v":0.0,"t":1727258400}
+{"o":0.0000021296,"h":0.0000021314,"l":0.000002116,"c":0.0000021164,"v":0.0,"t":1727262000}
+{"o":0.0000021164,"h":0.0000021324,"l":0.0000021157,"c":0.0000021312,"v":0.0,"t":1727265600}
+{"o":0.0000021312,"h":0.0000021343,"l":0.0000021173,"c":0.0000021193,"v":0.0,"t":1727269200}
+{"o":0.0000021193,"h":0.0000021211,"l":0.0000021032,"c":0.0000021051,"v":0.0,"t":1727272800}
+{"o":0.0000021051,"h":0.0000021253,"l":0.0000020887,"c":0.0000021242,"v":0.0,"t":1727276400}
+{"o":0.0000021242,"h":0.0000021266,"l":0.0000021025,"c":0.0000021088,"v":0.0,"t":1727280000}
+{"o":0.0000021088,"h":0.0000021463,"l":0.0000021059,"c":0.0000021383,"v":0.0,"t":1727283600}
+{"o":0.0000021383,"h":0.0000021409,"l":0.0000021219,"c":0.0000021223,"v":0.0,"t":1727287200}
+{"o":0.0000021223,"h":0.0000021316,"l":0.0000021134,"c":0.0000021303,"v":0.0,"t":1727290800}
+{"o":0.0000021303,"h":0.0000021303,"l":0.0000021173,"c":0.0000021263,"v":0.0,"t":1727294400}
+{"o":0.0000021263,"h":0.000002138,"l":0.0000021246,"c":0.0000021361,"v":0.0,"t":1727298000}
+{"o":0.0000021361,"h":0.000002152,"l":0.0000021343,"c":0.0000021422,"v":0.0,"t":1727301600}
+{"o":0.0000021422,"h":0.0000021697,"l":0.0000021415,"c":0.00000216,"v":0.0,"t":1727305200}
+{"o":0.00000216,"h":0.0000021813,"l":0.0000021496,"c":0.0000021699,"v":0.0,"t":1727308800}
+{"o":0.0000021699,"h":0.0000021752,"l":0.0000021531,"c":0.0000021539,"v":0.0,"t":1727312400}
+{"o":0.0000021539,"h":0.0000021561,"l":0.0000021403,"c":0.0000021409,"v":0.0,"t":1727316000}
+{"o":0.0000021409,"h":0.0000021484,"l":0.0000021363,"c":0.0000021416,"v":0.0,"t":1727319600}
+{"o":0.0000021416,"h":0.0000021491,"l":0.0000021382,"c":0.0000021441,"v":0.0,"t":1727323200}
+{"o":0.0000021441,"h":0.0000021468,"l":0.0000021256,"c":0.0000021303,"v":0.0,"t":1727326800}
+{"o":0.0000021303,"h":0.0000021319,"l":0.0000021122,"c":0.0000021212,"v":0.0,"t":1727330400}
+{"o":0.0000021212,"h":0.0000021228,"l":0.0000021034,"c":0.0000021055,"v":0.0,"t":1727334000}
+{"o":0.0000021055,"h":0.000002119,"l":0.0000021025,"c":0.0000021171,"v":0.0,"t":1727337600}
+{"o":0.0000021171,"h":0.0000021232,"l":0.0000021096,"c":0.00000212,"v":0.0,"t":1727341200}
+{"o":0.00000212,"h":0.0000021211,"l":0.0000020834,"c":0.0000020915,"v":0.0,"t":1727344800}
+{"o":0.0000020915,"h":0.0000021002,"l":0.0000020861,"c":0.0000020891,"v":0.0,"t":1727348400}
+{"o":0.0000020891,"h":0.0000020987,"l":0.0000020791,"c":0.0000020978,"v":0.0,"t":1727352000}
+{"o":0.0000020978,"h":0.0000021112,"l":0.0000020918,"c":0.0000021013,"v":0.0,"t":1727355600}
+{"o":0.0000021013,"h":0.0000021025,"l":0.0000020513,"c":0.0000020832,"v":0.0,"t":1727359200}
+{"o":0.0000020832,"h":0.0000020887,"l":0.000002022,"c":0.0000020334,"v":0.0,"t":1727362800}
+{"o":0.0000020334,"h":0.0000020405,"l":0.0000020182,"c":0.00000204,"v":0.0,"t":1727366400}
+{"o":0.00000204,"h":0.0000021298,"l":0.0000020248,"c":0.0000020532,"v":0.0,"t":1727370000}
+{"o":0.0000020532,"h":0.000002057,"l":0.0000020349,"c":0.0000020387,"v":0.0,"t":1727373600}
+{"o":0.0000020387,"h":0.0000020545,"l":0.0000020355,"c":0.0000020542,"v":0.0,"t":1727377200}
+{"o":0.0000020542,"h":0.000002069,"l":0.0000020472,"c":0.000002067,"v":0.0,"t":1727380800}
+{"o":0.000002067,"h":0.0000020683,"l":0.0000020488,"c":0.0000020548,"v":0.0,"t":1727384400}
+{"o":0.0000020548,"h":0.000002056,"l":0.0000020428,"c":0.0000020436,"v":0.0,"t":1727388000}
+{"o":0.0000020436,"h":0.0000020749,"l":0.0000020434,"c":0.0000020541,"v":0.0,"t":1727391600}
+{"o":0.0000020541,"h":0.0000020636,"l":0.0000020426,"c":0.0000020446,"v":0.0,"t":1727395200}
+{"o":0.0000020446,"h":0.0000020707,"l":0.0000020445,"c":0.0000020625,"v":0.0,"t":1727398800}
+{"o":0.0000020625,"h":0.0000020756,"l":0.0000020573,"c":0.0000020715,"v":0.0,"t":1727402400}
+{"o":0.0000020715,"h":0.0000020748,"l":0.0000020506,"c":0.0000020516,"v":0.0,"t":1727406000}
+{"o":0.0000020516,"h":0.0000020528,"l":0.0000020318,"c":0.0000020364,"v":0.0,"t":1727409600}
+{"o":0.0000020364,"h":0.0000020457,"l":0.000002029,"c":0.0000020308,"v":0.0,"t":1727413200}
+{"o":0.0000020308,"h":0.0000020324,"l":0.0000020107,"c":0.0000020259,"v":0.0,"t":1727416800}
+{"o":0.0000020259,"h":0.0000020371,"l":0.0000020102,"c":0.0000020289,"v":0.0,"t":1727420400}
+{"o":0.0000020289,"h":0.0000020297,"l":0.0000020101,"c":0.0000020186,"v":0.0,"t":1727424000}
+{"o":0.0000020186,"h":0.0000020256,"l":0.0000020062,"c":0.000002024,"v":0.0,"t":1727427600}
+{"o":0.000002024,"h":0.0000020482,"l":0.0000020116,"c":0.0000020476,"v":0.0,"t":1727431200}
+{"o":0.0000020476,"h":0.0000020529,"l":0.0000020388,"c":0.0000020474,"v":0.0,"t":1727434800}
+{"o":0.0000020474,"h":0.0000020542,"l":0.0000020274,"c":0.0000020314,"v":0.0,"t":1727438400}
+{"o":0.0000020314,"h":0.0000020523,"l":0.0000020299,"c":0.000002035,"v":0.0,"t":1727442000}
+{"o":0.000002035,"h":0.000002039,"l":0.0000019838,"c":0.0000019966,"v":0.0,"t":1727445600}
+{"o":0.0000019966,"h":0.0000020089,"l":0.0000019806,"c":0.000002008,"v":0.0,"t":1727449200}
+{"o":0.000002008,"h":0.0000020222,"l":0.0000020012,"c":0.0000020044,"v":0.0,"t":1727452800}
+{"o":0.0000020044,"h":0.0000020336,"l":0.0000020039,"c":0.0000020236,"v":0.0,"t":1727456400}
+{"o":0.0000020236,"h":0.0000020336,"l":0.0000020159,"c":0.0000020161,"v":0.0,"t":1727460000}
+{"o":0.0000020161,"h":0.0000020322,"l":0.0000020118,"c":0.0000020274,"v":0.0,"t":1727463600}
+{"o":0.0000020274,"h":0.0000020311,"l":0.0000020155,"c":0.0000020217,"v":0.0,"t":1727467200}
+{"o":0.0000020217,"h":0.000002029,"l":0.0000020174,"c":0.0000020262,"v":0.0,"t":1727470800}
+{"o":0.0000020262,"h":0.0000020293,"l":0.0000020181,"c":0.0000020216,"v":0.0,"t":1727474400}
+{"o":0.0000020216,"h":0.0000020294,"l":0.0000020185,"c":0.0000020264,"v":0.0,"t":1727478000}
+{"o":0.0000020264,"h":0.0000020272,"l":0.0000020183,"c":0.0000020197,"v":0.0,"t":1727481600}
+{"o":0.0000020197,"h":0.0000020253,"l":0.0000020146,"c":0.0000020149,"v":0.0,"t":1727485200}
+{"o":0.0000020149,"h":0.0000020209,"l":0.0000020038,"c":0.0000020139,"v":0.0,"t":1727488800}
+{"o":0.0000020139,"h":0.00000202,"l":0.000002007,"c":0.0000020137,"v":0.0,"t":1727492400}
+{"o":0.0000020137,"h":0.0000020198,"l":0.0000020106,"c":0.000002017,"v":0.0,"t":1727496000}
+{"o":0.000002017,"h":0.0000020274,"l":0.000002014,"c":0.0000020264,"v":0.0,"t":1727499600}
+{"o":0.0000020264,"h":0.000002045,"l":0.0000020242,"c":0.0000020423,"v":0.0,"t":1727503200}
+{"o":0.0000020423,"h":0.0000020483,"l":0.0000020365,"c":0.0000020433,"v":0.0,"t":1727506800}
+{"o":0.0000020433,"h":0.0000020572,"l":0.0000020416,"c":0.0000020561,"v":0.0,"t":1727510400}
+{"o":0.0000020561,"h":0.0000020606,"l":0.0000020364,"c":0.0000020372,"v":0.0,"t":1727514000}
+{"o":0.0000020372,"h":0.0000020413,"l":0.0000020273,"c":0.0000020286,"v":0.0,"t":1727517600}
+{"o":0.0000020286,"h":0.0000020401,"l":0.0000020269,"c":0.0000020341,"v":0.0,"t":1727521200}
+{"o":0.0000020341,"h":0.0000020431,"l":0.0000020317,"c":0.0000020348,"v":0.0,"t":1727524800}
+{"o":0.0000020348,"h":0.0000020452,"l":0.0000020323,"c":0.000002035,"v":0.0,"t":1727528400}
+{"o":0.000002035,"h":0.0000020351,"l":0.0000020217,"c":0.0000020229,"v":0.0,"t":1727532000}
+{"o":0.0000020229,"h":0.0000020376,"l":0.0000020221,"c":0.0000020358,"v":0.0,"t":1727535600}
+{"o":0.0000020358,"h":0.0000020426,"l":0.0000020322,"c":0.0000020401,"v":0.0,"t":1727539200}
+{"o":0.0000020401,"h":0.0000020419,"l":0.0000020297,"c":0.0000020378,"v":0.0,"t":1727542800}
+{"o":0.0000020378,"h":0.0000020411,"l":0.0000020313,"c":0.0000020396,"v":0.0,"t":1727546400}
+{"o":0.0000020396,"h":0.0000020412,"l":0.0000020346,"c":0.0000020384,"v":0.0,"t":1727550000}
+{"o":0.0000020384,"h":0.0000020423,"l":0.0000020342,"c":0.0000020417,"v":0.0,"t":1727553600}
+{"o":0.0000020417,"h":0.0000020533,"l":0.0000015669,"c":0.0000015675,"v":17526.337814864,"t":1727557200}
+{"o":0.0000015675,"h":0.0000015722,"l":0.0000015644,"c":0.000001567,"v":0.0,"t":1727560800}
+{"o":0.000001567,"h":0.0000015724,"l":0.0000015636,"c":0.0000015654,"v":12743.54496006,"t":1727564400}
+{"o":0.0000015654,"h":0.0000015707,"l":0.0000015564,"c":0.0000015655,"v":0.0,"t":1727568000}
+{"o":0.0000015655,"h":0.0000015665,"l":0.0000015529,"c":0.0000015539,"v":0.0,"t":1727571600}
+{"o":0.0000015539,"h":0.0000015568,"l":0.0000015462,"c":0.0000015566,"v":0.0,"t":1727575200}
+{"o":0.0000015566,"h":0.0000015634,"l":0.0000015537,"c":0.0000015553,"v":0.0,"t":1727578800}
+{"o":0.0000015553,"h":0.0000015651,"l":0.0000015535,"c":0.0000015604,"v":0.0,"t":1727582400}
+{"o":0.0000015604,"h":0.0000015705,"l":0.0000015514,"c":0.0000015705,"v":0.0,"t":1727586000}
+{"o":0.0000015705,"h":0.0000015806,"l":0.0000015673,"c":0.0000015782,"v":0.0,"t":1727589600}
+{"o":0.0000015782,"h":0.0000015822,"l":0.0000015737,"c":0.0000015784,"v":0.0,"t":1727593200}
+{"o":0.0000015784,"h":0.0000015822,"l":0.0000015677,"c":0.0000015735,"v":0.0,"t":1727596800}
+{"o":0.0000015735,"h":0.0000015741,"l":0.0000015664,"c":0.0000015716,"v":0.0,"t":1727600400}
+{"o":0.0000015716,"h":0.0000015897,"l":0.0000015697,"c":0.0000015714,"v":0.0,"t":1727604000}
+{"o":0.0000015714,"h":0.0000015726,"l":0.0000015642,"c":0.0000015658,"v":0.0,"t":1727607600}
+{"o":0.0000015658,"h":0.0000015719,"l":0.0000015603,"c":0.000001571,"v":0.0,"t":1727611200}
+{"o":0.000001571,"h":0.0000015775,"l":0.0000015574,"c":0.0000015598,"v":0.0,"t":1727614800}
+{"o":0.0000015598,"h":0.0000015663,"l":0.000001558,"c":0.0000015643,"v":0.0,"t":1727618400}
+{"o":0.0000015643,"h":0.0000015693,"l":0.0000015579,"c":0.0000015603,"v":0.0,"t":1727622000}
+{"o":0.0000015603,"h":0.0000015664,"l":0.0000015582,"c":0.0000015589,"v":0.0,"t":1727625600}
+{"o":0.0000015589,"h":0.0000015597,"l":0.0000015514,"c":0.0000015562,"v":0.0,"t":1727629200}
+{"o":0.0000015562,"h":0.0000015571,"l":0.0000015501,"c":0.0000015534,"v":0.0,"t":1727632800}
+{"o":0.0000015534,"h":0.0000015534,"l":0.0000015367,"c":0.0000015389,"v":0.0,"t":1727636400}
+{"o":0.0000015389,"h":0.0000015417,"l":0.0000015264,"c":0.0000015314,"v":0.0,"t":1727640000}
+{"o":0.0000015314,"h":0.0000015384,"l":0.000001517,"c":0.0000015329,"v":0.0,"t":1727643600}
+{"o":0.0000015329,"h":0.0000015439,"l":0.0000015257,"c":0.0000015432,"v":0.0,"t":1727647200}
+{"o":0.0000015432,"h":0.0000015547,"l":0.0000015408,"c":0.0000015486,"v":0.0,"t":1727650800}
+{"o":0.0000015486,"h":0.0000015664,"l":0.000001543,"c":0.0000015465,"v":0.0,"t":1727654400}
+{"o":0.0000015465,"h":0.0000015625,"l":0.0000015359,"c":0.0000015606,"v":0.0,"t":1727658000}
+{"o":0.0000015606,"h":0.0000015738,"l":0.0000015553,"c":0.0000015729,"v":0.0,"t":1727661600}
+{"o":0.0000015729,"h":0.0000015807,"l":0.0000015639,"c":0.0000015716,"v":24.99565,"t":1727665200}
+{"o":0.0000015716,"h":0.0000015812,"l":0.0000015713,"c":0.0000015734,"v":0.0,"t":1727668800}
+{"o":0.0000015734,"h":0.0000015758,"l":0.0000015635,"c":0.000001564,"v":0.0,"t":1727672400}
+{"o":0.000001564,"h":0.0000015686,"l":0.0000015581,"c":0.0000015686,"v":0.0,"t":1727676000}
+{"o":0.0000015686,"h":0.0000015687,"l":0.0000015556,"c":0.0000015648,"v":0.0,"t":1727679600}
+{"o":0.0000015648,"h":0.0000015734,"l":0.000001564,"c":0.0000015689,"v":0.0,"t":1727683200}
+{"o":0.0000015689,"h":0.0000015897,"l":0.0000015683,"c":0.0000015892,"v":0.0,"t":1727686800}
+{"o":0.0000015892,"h":0.0000016017,"l":0.0000015848,"c":0.0000015902,"v":0.0,"t":1727690400}
+{"o":0.0000015902,"h":0.000001595,"l":0.0000015766,"c":0.0000015771,"v":0.0,"t":1727694000}
+{"o":0.0000015771,"h":0.0000015852,"l":0.0000015641,"c":0.0000015661,"v":0.0,"t":1727697600}
+{"o":0.0000015661,"h":0.0000015698,"l":0.00000156,"c":0.000001566,"v":0.0,"t":1727701200}
+{"o":0.000001566,"h":0.0000015765,"l":0.0000015602,"c":0.0000015694,"v":0.0,"t":1727704800}
+{"o":0.0000015694,"h":0.0000015925,"l":0.0000015642,"c":0.0000015919,"v":0.0,"t":1727708400}
+{"o":0.0000015919,"h":0.0000015932,"l":0.000001582,"c":0.0000015858,"v":0.0,"t":1727712000}
+{"o":0.0000015858,"h":0.0000015917,"l":0.0000015773,"c":0.0000015775,"v":0.0,"t":1727715600}
+{"o":0.0000015775,"h":0.0000015945,"l":0.0000015766,"c":0.0000015847,"v":0.0,"t":1727719200}
+{"o":0.0000015847,"h":0.0000015933,"l":0.0000015805,"c":0.0000015834,"v":0.0,"t":1727722800}
+{"o":0.0000015834,"h":0.0000015848,"l":0.0000015646,"c":0.0000015663,"v":0.0,"t":1727726400}
+{"o":0.0000015663,"h":0.0000015768,"l":0.0000015641,"c":0.0000015759,"v":0.0,"t":1727730000}
+{"o":0.0000015759,"h":0.0000015898,"l":0.0000015721,"c":0.0000015891,"v":0.0,"t":1727733600}
+{"o":0.0000015891,"h":0.0000016175,"l":0.0000015885,"c":0.0000016096,"v":0.0,"t":1727737200}
+{"o":0.0000016096,"h":0.0000016207,"l":0.0000015914,"c":0.0000015928,"v":0.0,"t":1727740800}
+{"o":0.0000015928,"h":0.0000015949,"l":0.0000015872,"c":0.000001591,"v":0.0,"t":1727744400}
+{"o":0.000001591,"h":0.000001605,"l":0.000001591,"c":0.0000015959,"v":0.0,"t":1727748000}
+{"o":0.0000015959,"h":0.0000015972,"l":0.0000015815,"c":0.0000015834,"v":0.0,"t":1727751600}
+{"o":0.0000015834,"h":0.0000015861,"l":0.000001575,"c":0.000001577,"v":0.0,"t":1727755200}
+{"o":0.000001577,"h":0.0000015835,"l":0.0000015759,"c":0.0000015794,"v":0.0,"t":1727758800}
+{"o":0.0000015794,"h":0.0000015794,"l":0.0000015624,"c":0.0000015651,"v":0.0,"t":1727762400}
+{"o":0.0000015651,"h":0.0000015716,"l":0.000001564,"c":0.0000015652,"v":0.0,"t":1727766000}
+{"o":0.0000015652,"h":0.0000015735,"l":0.0000015634,"c":0.0000015692,"v":0.0,"t":1727769600}
+{"o":0.0000015692,"h":0.0000015714,"l":0.0000015597,"c":0.0000015658,"v":0.0,"t":1727773200}
+{"o":0.0000015658,"h":0.000001568,"l":0.0000015597,"c":0.0000015622,"v":0.0,"t":1727776800}
+{"o":0.0000015622,"h":0.0000015918,"l":0.0000015599,"c":0.000001591,"v":500000.0,"t":1727780400}
+{"o":0.000001591,"h":0.0000015982,"l":0.0000015861,"c":0.0000015954,"v":0.0,"t":1727784000}
+{"o":0.0000015954,"h":0.0000016337,"l":0.0000015942,"c":0.0000016205,"v":0.0,"t":1727787600}
+{"o":0.0000016205,"h":0.0000016866,"l":0.0000016067,"c":0.0000016766,"v":991567.295618988,"t":1727791200}
+{"o":0.0000016766,"h":0.0000017672,"l":0.0000016454,"c":0.0000016607,"v":447447.311422156,"t":1727794800}
+{"o":0.0000016607,"h":0.0000016958,"l":0.0000016561,"c":0.0000016734,"v":0.0,"t":1727798400}
+{"o":0.0000016734,"h":0.0000017419,"l":0.0000016734,"c":0.0000016828,"v":0.0,"t":1727802000}
+{"o":0.0000016828,"h":0.0000016927,"l":0.0000016617,"c":0.0000016855,"v":0.0,"t":1727805600}
+{"o":0.0000016855,"h":0.0000017102,"l":0.0000016498,"c":0.0000016763,"v":60188.685754629,"t":1727809200}
+{"o":0.0000016763,"h":0.0000017134,"l":0.0000016704,"c":0.0000016794,"v":0.0,"t":1727812800}
+{"o":0.0000016794,"h":0.0000016907,"l":0.000001596,"c":0.0000015978,"v":1099203.2927957729,"t":1727816400}
+{"o":0.0000015978,"h":0.0000016247,"l":0.0000015978,"c":0.0000016154,"v":0.0,"t":1727820000}
+{"o":0.0000016154,"h":0.0000016217,"l":0.0000015748,"c":0.0000015872,"v":845195.37620648,"t":1727823600}
+{"o":0.0000015872,"h":0.0000016059,"l":0.0000015824,"c":0.0000015934,"v":0.0,"t":1727827200}
+{"o":0.0000015934,"h":0.0000015964,"l":0.0000015742,"c":0.0000015758,"v":0.0,"t":1727830800}
+{"o":0.0000015758,"h":0.0000015806,"l":0.0000015625,"c":0.0000015632,"v":0.0,"t":1727834400}
+{"o":0.0000015632,"h":0.0000015663,"l":0.0000015559,"c":0.0000015646,"v":0.0,"t":1727838000}
+{"o":0.0000015646,"h":0.0000015724,"l":0.0000015643,"c":0.0000015707,"v":0.0,"t":1727841600}
+{"o":0.0000015707,"h":0.0000015753,"l":0.0000015653,"c":0.0000015703,"v":0.0,"t":1727845200}
+{"o":0.0000015703,"h":0.0000015741,"l":0.0000015421,"c":0.0000015525,"v":0.0,"t":1727848800}
+{"o":0.0000015525,"h":0.0000015598,"l":0.0000015483,"c":0.0000015586,"v":0.0,"t":1727852400}
+{"o":0.0000015586,"h":0.0000015648,"l":0.000001551,"c":0.0000015554,"v":0.0,"t":1727856000}
+{"o":0.0000015554,"h":0.0000015801,"l":0.0000015544,"c":0.0000015772,"v":0.0,"t":1727859600}
+{"o":0.0000015772,"h":0.000001581,"l":0.000001564,"c":0.0000015798,"v":0.0,"t":1727863200}
+{"o":0.0000015798,"h":0.0000015866,"l":0.0000015702,"c":0.0000015765,"v":0.0,"t":1727866800}
+{"o":0.0000015765,"h":0.0000016035,"l":0.0000015755,"c":0.0000015998,"v":0.0,"t":1727870400}
+{"o":0.0000015998,"h":0.0000016135,"l":0.0000015745,"c":0.0000015778,"v":0.0,"t":1727874000}
+{"o":0.0000015778,"h":0.0000015866,"l":0.0000015669,"c":0.0000015851,"v":0.0,"t":1727877600}
+{"o":0.0000015851,"h":0.000001586,"l":0.0000015592,"c":0.0000015609,"v":0.0,"t":1727881200}
+{"o":0.0000015609,"h":0.0000015779,"l":0.0000015516,"c":0.0000015767,"v":284.529140452,"t":1727884800}
+{"o":0.0000015767,"h":0.0000015904,"l":0.0000015735,"c":0.0000015807,"v":0.0,"t":1727888400}
+{"o":0.0000015807,"h":0.0000016205,"l":0.0000015527,"c":0.0000015918,"v":100000.0,"t":1727892000}
+{"o":0.0000015918,"h":0.0000016653,"l":0.0000015854,"c":0.0000016179,"v":0.0,"t":1727895600}
+{"o":0.0000016179,"h":0.000001634,"l":0.0000016001,"c":0.0000016081,"v":0.0,"t":1727899200}
+{"o":0.0000016081,"h":0.0000016208,"l":0.0000016007,"c":0.0000016089,"v":0.0,"t":1727902800}
+{"o":0.0000016089,"h":0.0000016249,"l":0.0000015998,"c":0.0000015998,"v":0.0,"t":1727906400}
+{"o":0.0000015998,"h":0.0000016157,"l":0.0000015985,"c":0.0000016155,"v":0.0,"t":1727910000}
+{"o":0.0000016155,"h":0.000001633,"l":0.0000016015,"c":0.0000016098,"v":0.0,"t":1727913600}
+{"o":0.0000016098,"h":0.0000016107,"l":0.0000015933,"c":0.0000016016,"v":0.0,"t":1727917200}
+{"o":0.0000016016,"h":0.0000016054,"l":0.0000015904,"c":0.0000015949,"v":0.0,"t":1727920800}
+{"o":0.0000015949,"h":0.0000015991,"l":0.0000015843,"c":0.0000015855,"v":0.0,"t":1727924400}
+{"o":0.0000015855,"h":0.000001597,"l":0.0000015853,"c":0.0000015942,"v":0.0,"t":1727928000}
+{"o":0.0000015942,"h":0.0000016063,"l":0.000001591,"c":0.000001603,"v":0.0,"t":1727931600}
+{"o":0.000001603,"h":0.0000016061,"l":0.0000015924,"c":0.0000015986,"v":0.0,"t":1727935200}
+{"o":0.0000015986,"h":0.0000016193,"l":0.0000015935,"c":0.0000016182,"v":0.0,"t":1727938800}
+{"o":0.0000016182,"h":0.0000016679,"l":0.0000016167,"c":0.0000016643,"v":0.0,"t":1727942400}
+{"o":0.0000016643,"h":0.0000016745,"l":0.000001636,"c":0.0000016495,"v":0.0,"t":1727946000}
+{"o":0.0000016495,"h":0.0000016559,"l":0.000001638,"c":0.0000016385,"v":0.0,"t":1727949600}
+{"o":0.0000016385,"h":0.0000016556,"l":0.0000016352,"c":0.0000016541,"v":0.0,"t":1727953200}
+{"o":0.0000016541,"h":0.000001674,"l":0.0000016537,"c":0.0000016644,"v":0.0,"t":1727956800}
+{"o":0.0000016644,"h":0.0000016848,"l":0.000001649,"c":0.0000016537,"v":0.0,"t":1727960400}
+{"o":0.0000016537,"h":0.0000016821,"l":0.0000016346,"c":0.0000016809,"v":0.0,"t":1727964000}
+{"o":0.0000016809,"h":0.0000017013,"l":0.0000016646,"c":0.0000016707,"v":0.0,"t":1727967600}
+{"o":0.0000016707,"h":0.0000016953,"l":0.0000016581,"c":0.0000016778,"v":0.0,"t":1727971200}
+{"o":0.0000016778,"h":0.0000016894,"l":0.0000016569,"c":0.0000016653,"v":0.0,"t":1727974800}
+{"o":0.0000016653,"h":0.0000016756,"l":0.0000016539,"c":0.0000016642,"v":0.0,"t":1727978400}
+{"o":0.0000016642,"h":0.0000016771,"l":0.0000016478,"c":0.0000016485,"v":0.0,"t":1727982000}
+{"o":0.0000016485,"h":0.0000016655,"l":0.0000016426,"c":0.0000016635,"v":0.0,"t":1727985600}
+{"o":0.0000016635,"h":0.0000016744,"l":0.00000165,"c":0.0000016517,"v":0.0,"t":1727989200}
+{"o":0.0000016517,"h":0.0000016603,"l":0.0000016475,"c":0.0000016536,"v":0.0,"t":1727992800}
+{"o":0.0000016536,"h":0.0000016662,"l":0.0000016471,"c":0.0000016562,"v":0.0,"t":1727996400}
+{"o":0.0000016562,"h":0.0000016659,"l":0.0000016484,"c":0.0000016644,"v":0.0,"t":1728000000}
+{"o":0.0000016644,"h":0.0000016659,"l":0.0000016334,"c":0.0000016402,"v":0.0,"t":1728003600}
+{"o":0.0000016402,"h":0.0000016498,"l":0.0000015726,"c":0.0000015827,"v":9188.714464199,"t":1728007200}
+{"o":0.0000015827,"h":0.000001592,"l":0.000001581,"c":0.0000015853,"v":0.0,"t":1728010800}
+{"o":0.0000015853,"h":0.0000015853,"l":0.0000015736,"c":0.0000015806,"v":0.0,"t":1728014400}
+{"o":0.0000015806,"h":0.0000015825,"l":0.0000015603,"c":0.0000015633,"v":0.0,"t":1728018000}
+{"o":0.0000015633,"h":0.0000015733,"l":0.0000015589,"c":0.0000015713,"v":0.0,"t":1728021600}
+{"o":0.0000015713,"h":0.0000015746,"l":0.0000015577,"c":0.0000015596,"v":0.0,"t":1728025200}
+{"o":0.0000015596,"h":0.0000015639,"l":0.0000015439,"c":0.0000015552,"v":0.0,"t":1728028800}
+{"o":0.0000015552,"h":0.00000156,"l":0.0000015492,"c":0.0000015574,"v":0.0,"t":1728032400}
+{"o":0.0000015574,"h":0.0000015645,"l":0.000001552,"c":0.000001562,"v":0.0,"t":1728036000}
+{"o":0.000001562,"h":0.000001562,"l":0.0000015529,"c":0.0000015542,"v":0.0,"t":1728039600}
+{"o":0.0000015542,"h":0.0000015638,"l":0.0000015303,"c":0.000001531,"v":0.0,"t":1728043200}
+{"o":0.000001531,"h":0.0000015507,"l":0.0000015261,"c":0.0000015422,"v":0.0,"t":1728046800}
+{"o":0.0000015422,"h":0.0000015765,"l":0.0000015418,"c":0.0000015565,"v":0.0,"t":1728050400}
+{"o":0.0000015565,"h":0.0000015572,"l":0.0000015272,"c":0.0000015287,"v":0.0,"t":1728054000}
+{"o":0.0000015287,"h":0.0000015349,"l":0.0000015012,"c":0.0000015125,"v":0.0,"t":1728057600}
+{"o":0.0000015125,"h":0.0000015725,"l":0.000001511,"c":0.0000015696,"v":236441.914486123,"t":1728061200}
+{"o":0.0000015696,"h":0.0000015748,"l":0.0000015578,"c":0.0000015578,"v":0.0,"t":1728064800}
+{"o":0.0000015578,"h":0.0000015614,"l":0.0000015506,"c":0.0000015578,"v":0.0,"t":1728068400}
+{"o":0.0000015578,"h":0.0000015693,"l":0.0000015498,"c":0.0000015594,"v":0.0,"t":1728072000}
+{"o":0.0000015594,"h":0.0000015644,"l":0.0000015394,"c":0.00000155,"v":81665.571840704,"t":1728075600}
+{"o":0.00000155,"h":0.0000015612,"l":0.0000015458,"c":0.0000015571,"v":0.0,"t":1728079200}
+{"o":0.0000015571,"h":0.0000015635,"l":0.0000015516,"c":0.0000015538,"v":0.0,"t":1728082800}
+{"o":0.0000015538,"h":0.0000015557,"l":0.0000015452,"c":0.0000015452,"v":0.0,"t":1728086400}
+{"o":0.0000015452,"h":0.000001558,"l":0.000001545,"c":0.0000015505,"v":0.0,"t":1728090000}
+{"o":0.0000015505,"h":0.0000015656,"l":0.0000015483,"c":0.000001563,"v":0.0,"t":1728093600}
+{"o":0.000001563,"h":0.0000015706,"l":0.0000015627,"c":0.0000015688,"v":0.0,"t":1728097200}
+{"o":0.0000015688,"h":0.0000015783,"l":0.0000015588,"c":0.0000015637,"v":0.0,"t":1728100800}
+{"o":0.0000015637,"h":0.0000015641,"l":0.00000155,"c":0.0000015503,"v":0.0,"t":1728104400}
+{"o":0.0000015503,"h":0.0000015564,"l":0.0000015407,"c":0.0000015422,"v":0.0,"t":1728108000}
+{"o":0.0000015422,"h":0.0000015517,"l":0.0000015393,"c":0.0000015473,"v":0.0,"t":1728111600}
+{"o":0.0000015473,"h":0.0000015486,"l":0.0000015356,"c":0.0000015409,"v":0.0,"t":1728115200}
+{"o":0.0000015409,"h":0.0000015414,"l":0.0000015359,"c":0.0000015381,"v":0.0,"t":1728118800}
+{"o":0.0000015381,"h":0.0000015576,"l":0.0000015379,"c":0.0000015458,"v":0.0,"t":1728122400}
+{"o":0.0000015458,"h":0.000001553,"l":0.0000015429,"c":0.0000015511,"v":0.0,"t":1728126000}
+{"o":0.0000015511,"h":0.0000015521,"l":0.0000015445,"c":0.0000015451,"v":0.0,"t":1728129600}
+{"o":0.0000015451,"h":0.0000015593,"l":0.0000015433,"c":0.0000015587,"v":0.0,"t":1728133200}
+{"o":0.0000015587,"h":0.0000015616,"l":0.0000015461,"c":0.0000015548,"v":0.0,"t":1728136800}
+{"o":0.0000015548,"h":0.0000015612,"l":0.0000015527,"c":0.0000015576,"v":0.0,"t":1728140400}
+{"o":0.0000015576,"h":0.0000015657,"l":0.0000015561,"c":0.0000015652,"v":0.0,"t":1728144000}
+{"o":0.0000015652,"h":0.000001566,"l":0.0000015578,"c":0.0000015593,"v":0.0,"t":1728147600}
+{"o":0.0000015593,"h":0.0000015725,"l":0.0000015573,"c":0.0000015641,"v":0.0,"t":1728151200}
+{"o":0.0000015641,"h":0.0000015677,"l":0.0000015584,"c":0.0000015656,"v":0.0,"t":1728154800}
+{"o":0.0000015656,"h":0.0000015786,"l":0.0000015647,"c":0.0000015781,"v":0.0,"t":1728158400}
+{"o":0.0000015781,"h":0.0000015781,"l":0.0000015648,"c":0.0000015714,"v":0.0,"t":1728162000}
+{"o":0.0000015714,"h":0.0000015716,"l":0.0000015566,"c":0.0000015568,"v":0.0,"t":1728165600}
+{"o":0.0000015568,"h":0.0000015638,"l":0.0000015567,"c":0.000001561,"v":0.0,"t":1728169200}
+{"o":0.000001561,"h":0.0000015674,"l":0.0000015404,"c":0.0000015447,"v":4578.15326684,"t":1728172800}
+{"o":0.0000015447,"h":0.0000015467,"l":0.0000015318,"c":0.0000015318,"v":0.0,"t":1728176400}
+{"o":0.0000015318,"h":0.0000015382,"l":0.0000015311,"c":0.0000015354,"v":0.0,"t":1728180000}
+{"o":0.0000015354,"h":0.0000015411,"l":0.000001526,"c":0.0000015401,"v":0.0,"t":1728183600}
+{"o":0.0000015401,"h":0.0000015472,"l":0.0000015356,"c":0.0000015434,"v":0.0,"t":1728187200}
+{"o":0.0000015434,"h":0.0000015462,"l":0.0000015381,"c":0.0000015411,"v":0.0,"t":1728190800}
+{"o":0.0000015411,"h":0.0000015421,"l":0.000001533,"c":0.0000015364,"v":0.0,"t":1728194400}
+{"o":0.0000015364,"h":0.0000015392,"l":0.0000015325,"c":0.0000015375,"v":0.0,"t":1728198000}
+{"o":0.0000015375,"h":0.0000015411,"l":0.0000015289,"c":0.0000015338,"v":0.0,"t":1728201600}
+{"o":0.0000015338,"h":0.0000015342,"l":0.0000015237,"c":0.0000015292,"v":0.0,"t":1728205200}
+{"o":0.0000015292,"h":0.0000015333,"l":0.0000015258,"c":0.0000015315,"v":0.0,"t":1728208800}
+{"o":0.0000015315,"h":0.0000015329,"l":0.0000015222,"c":0.0000015261,"v":0.0,"t":1728212400}
+{"o":0.0000015261,"h":0.000001527,"l":0.0000015198,"c":0.0000015208,"v":0.0,"t":1728216000}
+{"o":0.0000015208,"h":0.0000015223,"l":0.0000015157,"c":0.0000015222,"v":0.0,"t":1728219600}
+{"o":0.0000015222,"h":0.0000015252,"l":0.0000014994,"c":0.0000015016,"v":0.0,"t":1728223200}
+{"o":0.0000015016,"h":0.0000015195,"l":0.0000014987,"c":0.000001505,"v":0.0,"t":1728226800}
+{"o":0.000001505,"h":0.000001517,"l":0.0000015,"c":0.0000015169,"v":0.0,"t":1728230400}
+{"o":0.0000015169,"h":0.0000015175,"l":0.0000015094,"c":0.000001515,"v":0.0,"t":1728234000}
+{"o":0.000001515,"h":0.000001515,"l":0.0000015053,"c":0.0000015067,"v":0.0,"t":1728237600}
+{"o":0.0000015067,"h":0.0000015133,"l":0.0000014999,"c":0.0000015112,"v":0.0,"t":1728241200}
+{"o":0.0000019593,"h":0.0000019674,"l":0.0000019507,"c":0.0000019593,"v":0.0,"t":1721044800}
+{"o":0.0000019593,"h":0.0000019815,"l":0.0000019346,"c":0.0000019615,"v":7973.925424519,"t":1721048400}
+{"o":0.0000019615,"h":0.0000019797,"l":0.0000019496,"c":0.0000019587,"v":0.0,"t":1721052000}
+{"o":0.0000019587,"h":0.0000019726,"l":0.0000019488,"c":0.0000019645,"v":0.0,"t":1721055600}
+{"o":0.0000019645,"h":0.0000020021,"l":0.0000019385,"c":0.0000019758,"v":808551.9281493319,"t":1721059200}
+{"o":0.0000019758,"h":0.0000019818,"l":0.0000019341,"c":0.00000195,"v":25441.735031753,"t":1721062800}
+{"o":0.00000195,"h":0.0000019565,"l":0.0000019214,"c":0.00000193,"v":0.0,"t":1721066400}
+{"o":0.00000193,"h":0.0000020495,"l":0.0000019127,"c":0.0000020394,"v":824782.5930741359,"t":1721070000}
+{"o":0.0000020394,"h":0.0000020412,"l":0.0000020181,"c":0.0000020227,"v":0.0,"t":1721073600}
+{"o":0.0000020227,"h":0.0000020327,"l":0.0000020125,"c":0.0000020318,"v":0.0,"t":1721077200}
+{"o":0.0000020318,"h":0.000002033,"l":0.0000019882,"c":0.0000019965,"v":0.0,"t":1721080800}
+{"o":0.0000019965,"h":0.0000020074,"l":0.0000019822,"c":0.0000019904,"v":0.0,"t":1721084400}
+{"o":0.0000019904,"h":0.0000020088,"l":0.0000019806,"c":0.0000020065,"v":0.0,"t":1721088000}
+{"o":0.0000020065,"h":0.000002015,"l":0.0000019985,"c":0.0000020032,"v":0.0,"t":1721091600}
+{"o":0.0000020032,"h":0.0000020281,"l":0.0000020026,"c":0.0000020242,"v":0.0,"t":1721095200}
+{"o":0.0000020242,"h":0.0000020301,"l":0.0000020056,"c":0.0000020084,"v":0.0,"t":1721098800}
+{"o":0.0000020084,"h":0.0000020149,"l":0.0000019995,"c":0.0000020054,"v":0.0,"t":1721102400}
+{"o":0.0000020054,"h":0.0000020704,"l":0.0000019972,"c":0.0000020395,"v":0.0,"t":1721106000}
+{"o":0.0000020395,"h":0.0000020625,"l":0.0000020209,"c":0.0000020609,"v":0.0,"t":1721109600}
+{"o":0.0000020609,"h":0.0000020614,"l":0.0000020372,"c":0.0000020523,"v":0.0,"t":1721113200}
+{"o":0.0000020523,"h":0.000002078,"l":0.0000020392,"c":0.000002053,"v":0.0,"t":1721116800}
+{"o":0.000002053,"h":0.0000020605,"l":0.0000020346,"c":0.0000020445,"v":0.0,"t":1721120400}
+{"o":0.0000020445,"h":0.0000020633,"l":0.0000020256,"c":0.0000020407,"v":73299.827806028,"t":1721124000}
+{"o":0.0000020407,"h":0.000002049,"l":0.0000020258,"c":0.0000020288,"v":0.0,"t":1721127600}
+{"o":0.0000020288,"h":0.0000020709,"l":0.0000020209,"c":0.000002069,"v":5851.307451476,"t":1721131200}
+{"o":0.000002069,"h":0.0000020726,"l":0.0000020509,"c":0.0000020718,"v":0.0,"t":1721134800}
+{"o":0.0000020718,"h":0.0000020873,"l":0.0000020635,"c":0.0000020687,"v":0.0,"t":1721138400}
+{"o":0.0000020687,"h":0.0000020723,"l":0.0000019985,"c":0.0000020042,"v":0.0,"t":1721142000}
+{"o":0.0000020042,"h":0.0000020567,"l":0.0000019932,"c":0.0000020317,"v":609.787071164,"t":1721145600}
+{"o":0.0000020317,"h":0.0000020565,"l":0.0000020124,"c":0.0000020216,"v":16198.936290782,"t":1721149200}
+{"o":0.0000020216,"h":0.0000020655,"l":0.0000020185,"c":0.0000020447,"v":48632.098641473,"t":1721152800}
+{"o":0.0000020447,"h":0.0000020765,"l":0.0000020385,"c":0.0000020645,"v":96992.104021682,"t":1721156400}
+{"o":0.0000020645,"h":0.0000020937,"l":0.000002063,"c":0.0000020928,"v":0.0,"t":1721160000}
+{"o":0.0000020928,"h":0.0000020948,"l":0.0000020735,"c":0.0000020822,"v":0.0,"t":1721163600}
+{"o":0.0000020822,"h":0.0000021015,"l":0.0000020794,"c":0.0000020896,"v":0.0,"t":1721167200}
+{"o":0.0000020896,"h":0.0000020925,"l":0.00000204,"c":0.0000020555,"v":7906.147058411,"t":1721170800}
+{"o":0.0000020555,"h":0.0000020581,"l":0.0000020424,"c":0.0000020465,"v":0.0,"t":1721174400}
+{"o":0.0000020465,"h":0.0000020477,"l":0.0000020151,"c":0.0000020385,"v":0.0,"t":1721178000}
+{"o":0.0000020385,"h":0.0000020498,"l":0.0000020314,"c":0.0000020488,"v":0.0,"t":1721181600}
+{"o":0.0000020488,"h":0.0000020628,"l":0.0000020477,"c":0.0000020507,"v":0.0,"t":1721185200}
+{"o":0.0000020507,"h":0.0000020639,"l":0.0000020428,"c":0.0000020499,"v":15396.0772804,"t":1721188800}
+{"o":0.0000020499,"h":0.0000020534,"l":0.0000020346,"c":0.0000020484,"v":0.0,"t":1721192400}
+{"o":0.0000020484,"h":0.0000020552,"l":0.0000020385,"c":0.0000020516,"v":0.0,"t":1721196000}
+{"o":0.0000020516,"h":0.0000020663,"l":0.0000020506,"c":0.000002059,"v":0.0,"t":1721199600}
+{"o":0.000002059,"h":0.0000020728,"l":0.0000020142,"c":0.0000020239,"v":96992.104021682,"t":1721203200}
+{"o":0.0000020239,"h":0.0000020292,"l":0.0000020038,"c":0.0000020044,"v":0.0,"t":1721206800}
+{"o":0.0000020044,"h":0.0000020184,"l":0.0000020044,"c":0.0000020161,"v":0.0,"t":1721210400}
+{"o":0.0000020161,"h":0.0000020594,"l":0.0000020152,"c":0.0000020522,"v":75178.695258017,"t":1721214000}
+{"o":0.0000020522,"h":0.0000020565,"l":0.0000020437,"c":0.0000020514,"v":0.0,"t":1721217600}
+{"o":0.0000020514,"h":0.0000020667,"l":0.0000020368,"c":0.0000020393,"v":0.0,"t":1721221200}
+{"o":0.0000020393,"h":0.0000020623,"l":0.0000020373,"c":0.0000020586,"v":0.0,"t":1721224800}
+{"o":0.0000020586,"h":0.0000020923,"l":0.0000020547,"c":0.0000020871,"v":0.0,"t":1721228400}
+{"o":0.0000020871,"h":0.000002134,"l":0.0000020848,"c":0.0000021171,"v":0.0,"t":1721232000}
+{"o":0.0000021171,"h":0.0000021208,"l":0.0000020976,"c":0.0000021099,"v":0.0,"t":1721235600}
+{"o":0.0000021099,"h":0.000002114,"l":0.0000020296,"c":0.0000020427,"v":17102.234488619,"t":1721239200}
+{"o":0.0000020427,"h":0.0000020507,"l":0.0000020324,"c":0.0000020425,"v":350.465039269,"t":1721242800}
+{"o":0.0000020425,"h":0.0000020501,"l":0.0000020351,"c":0.0000020497,"v":0.0,"t":1721246400}
+{"o":0.0000020497,"h":0.0000020666,"l":0.0000020421,"c":0.0000020465,"v":0.0,"t":1721250000}
+{"o":0.0000020465,"h":0.0000020565,"l":0.0000020402,"c":0.0000020534,"v":0.0,"t":1721253600}
+{"o":0.0000020534,"h":0.000002063,"l":0.0000020491,"c":0.0000020588,"v":0.0,"t":1721257200}
+{"o":0.0000020588,"h":0.0000020595,"l":0.0000020228,"c":0.0000020274,"v":0.0,"t":1721260800}
+{"o":0.0000020274,"h":0.0000020321,"l":0.0000020112,"c":0.000002012,"v":0.0,"t":1721264400}
+{"o":0.000002012,"h":0.0000020395,"l":0.0000020031,"c":0.0000020192,"v":0.0,"t":1721268000}
+{"o":0.0000020192,"h":0.0000020439,"l":0.000002007,"c":0.0000020367,"v":5000.0,"t":1721271600}
+{"o":0.0000020367,"h":0.0000020555,"l":0.0000020352,"c":0.0000020525,"v":0.0,"t":1721275200}
+{"o":0.0000020525,"h":0.0000020608,"l":0.0000020289,"c":0.0000020338,"v":0.0,"t":1721278800}
+{"o":0.0000020338,"h":0.0000020398,"l":0.0000020239,"c":0.0000020259,"v":0.0,"t":1721282400}
+{"o":0.0000020259,"h":0.0000020412,"l":0.0000020244,"c":0.0000020405,"v":0.0,"t":1721286000}
+{"o":0.0000020405,"h":0.0000020459,"l":0.0000020287,"c":0.0000020304,"v":0.0,"t":1721289600}
+{"o":0.0000020304,"h":0.0000020427,"l":0.0000020242,"c":0.000002037,"v":6755.714222091,"t":1721293200}
+{"o":0.000002037,"h":0.0000020525,"l":0.0000020345,"c":0.0000020379,"v":34179.140721593,"t":1721296800}
+{"o":0.0000020379,"h":0.0000020476,"l":0.0000020328,"c":0.0000020346,"v":0.0,"t":1721300400}
+{"o":0.0000020346,"h":0.0000020353,"l":0.0000020091,"c":0.0000020159,"v":0.0,"t":1721304000}
+{"o":0.0000020159,"h":0.0000020276,"l":0.0000020077,"c":0.0000020186,"v":0.0,"t":1721307600}
+{"o":0.0000020186,"h":0.0000020583,"l":0.0000020134,"c":0.0000020525,"v":0.0,"t":1721311200}
+{"o":0.0000020525,"h":0.0000020788,"l":0.0000020525,"c":0.0000020746,"v":0.0,"t":1721314800}
+{"o":0.0000020746,"h":0.0000020921,"l":0.0000020575,"c":0.0000020595,"v":250.0,"t":1721318400}
+{"o":0.0000020595,"h":0.0000020821,"l":0.0000020577,"c":0.0000020801,"v":0.0,"t":1721322000}
+{"o":0.0000020801,"h":0.0000020875,"l":0.0000020397,"c":0.000002052,"v":34115.851005184,"t":1721325600}
+{"o":0.000002052,"h":0.0000020632,"l":0.0000020376,"c":0.000002045,"v":0.0,"t":1721329200}
+{"o":0.000002045,"h":0.0000020526,"l":0.000002031,"c":0.000002031,"v":0.0,"t":1721332800}
+{"o":0.000002031,"h":0.0000020382,"l":0.0000020252,"c":0.0000020263,"v":0.0,"t":1721336400}
+{"o":0.0000020263,"h":0.0000020321,"l":0.0000020001,"c":0.000002007,"v":0.0,"t":1721340000}
+{"o":0.000002007,"h":0.0000020479,"l":0.0000020028,"c":0.0000020441,"v":37076.700237918,"t":1721343600}
+{"o":0.0000020441,"h":0.0000020631,"l":0.0000020418,"c":0.0000020591,"v":0.0,"t":1721347200}
+{"o":0.0000020591,"h":0.000002083,"l":0.000002052,"c":0.0000020528,"v":0.0,"t":1721350800}
+{"o":0.0000020528,"h":0.00000206,"l":0.0000020373,"c":0.0000020503,"v":0.0,"t":1721354400}
+{"o":0.0000020503,"h":0.0000020509,"l":0.0000020094,"c":0.0000020114,"v":0.0,"t":1721358000}
+{"o":0.0000020114,"h":0.0000020239,"l":0.0000020045,"c":0.0000020239,"v":0.0,"t":1721361600}
+{"o":0.0000020239,"h":0.0000020254,"l":0.0000020045,"c":0.0000020062,"v":0.0,"t":1721365200}
+{"o":0.0000020062,"h":0.0000020074,"l":0.0000019659,"c":0.0000019789,"v":0.0,"t":1721368800}
+{"o":0.0000019789,"h":0.0000020231,"l":0.0000019786,"c":0.0000020155,"v":0.0,"t":1721372400}
+{"o":0.0000020155,"h":0.0000020431,"l":0.000002005,"c":0.0000020108,"v":0.0,"t":1721376000}
+{"o":0.0000020108,"h":0.0000020284,"l":0.0000019919,"c":0.000002025,"v":0.0,"t":1721379600}
+{"o":0.000002025,"h":0.0000020295,"l":0.0000019968,"c":0.0000020086,"v":0.0,"t":1721383200}
+{"o":0.0000020086,"h":0.0000020126,"l":0.000001998,"c":0.0000020012,"v":0.0,"t":1721386800}
+{"o":0.0000020012,"h":0.0000020054,"l":0.0000019811,"c":0.0000019859,"v":0.0,"t":1721390400}
+{"o":0.0000019859,"h":0.0000020036,"l":0.0000019392,"c":0.0000019485,"v":0.0,"t":1721394000}
+{"o":0.0000019485,"h":0.0000019533,"l":0.0000019272,"c":0.0000019283,"v":0.0,"t":1721397600}
+{"o":0.0000019283,"h":0.000001947,"l":0.000001925,"c":0.000001927,"v":0.0,"t":1721401200}
+{"o":0.000001927,"h":0.000002059,"l":0.0000018961,"c":0.0000020527,"v":13656.112460412,"t":1721404800}
+{"o":0.0000020527,"h":0.0000020588,"l":0.0000020359,"c":0.000002038,"v":0.0,"t":1721408400}
+{"o":0.000002038,"h":0.0000020648,"l":0.0000020367,"c":0.0000020461,"v":0.0,"t":1721412000}
+{"o":0.0000020461,"h":0.0000020484,"l":0.0000020322,"c":0.0000020382,"v":0.0,"t":1721415600}
+{"o":0.0000020382,"h":0.0000020685,"l":0.0000020369,"c":0.0000020547,"v":0.0,"t":1721419200}
+{"o":0.0000020547,"h":0.0000020685,"l":0.0000020245,"c":0.0000020466,"v":7498.920509539,"t":1721422800}
+{"o":0.0000020466,"h":0.0000020466,"l":0.0000020304,"c":0.0000020392,"v":0.0,"t":1721426400}
+{"o":0.0000020392,"h":0.0000020395,"l":0.0000020287,"c":0.000002034,"v":0.0,"t":1721430000}
+{"o":0.000002034,"h":0.0000020442,"l":0.0000020265,"c":0.0000020307,"v":0.0,"t":1721433600}
+{"o":0.0000020307,"h":0.0000020322,"l":0.0000020144,"c":0.0000020211,"v":0.0,"t":1721437200}
+{"o":0.0000020211,"h":0.0000020571,"l":0.0000020027,"c":0.0000020434,"v":5408.0,"t":1721440800}
+{"o":0.0000020434,"h":0.0000020604,"l":0.0000020367,"c":0.0000020592,"v":0.0,"t":1721444400}
+{"o":0.0000020592,"h":0.00000206,"l":0.0000020498,"c":0.0000020509,"v":0.0,"t":1721448000}
+{"o":0.0000020509,"h":0.0000020646,"l":0.0000020503,"c":0.0000020552,"v":0.0,"t":1721451600}
+{"o":0.0000020552,"h":0.000002066,"l":0.000002051,"c":0.0000020645,"v":0.0,"t":1721455200}
+{"o":0.0000020645,"h":0.0000020736,"l":0.0000020611,"c":0.0000020718,"v":0.0,"t":1721458800}
+{"o":0.0000020718,"h":0.0000020747,"l":0.0000020617,"c":0.0000020707,"v":0.0,"t":1721462400}
+{"o":0.0000020707,"h":0.0000020757,"l":0.0000020569,"c":0.0000020661,"v":0.0,"t":1721466000}
+{"o":0.0000020661,"h":0.0000020734,"l":0.0000020608,"c":0.0000020708,"v":0.0,"t":1721469600}
+{"o":0.0000020708,"h":0.0000023281,"l":0.0000020693,"c":0.000002324,"v":4247222.7171478439,"t":1721473200}
+{"o":0.000002324,"h":0.00000271,"l":0.0000023108,"c":0.0000027026,"v":527413.7458330251,"t":1721476800}
+{"o":0.0000027026,"h":0.0000027499,"l":0.0000026034,"c":0.000002611,"v":974348.6041424221,"t":1721480400}
+{"o":0.000002611,"h":0.0000026139,"l":0.000002593,"c":0.0000025982,"v":0.0,"t":1721484000}
+{"o":0.0000025982,"h":0.0000026029,"l":0.0000023024,"c":0.0000023094,"v":4247222.7171478439,"t":1721487600}
+{"o":0.0000023094,"h":0.0000023129,"l":0.0000022927,"c":0.0000023029,"v":0.0,"t":1721491200}
+{"o":0.0000023029,"h":0.0000023076,"l":0.0000020394,"c":0.0000020416,"v":1233.413952685,"t":1721494800}
+{"o":0.0000020416,"h":0.0000020543,"l":0.0000020244,"c":0.0000020358,"v":17070.210897935,"t":1721498400}
+{"o":0.0000020358,"h":0.0000022275,"l":0.0000020287,"c":0.000002224,"v":1616851.6656990703,"t":1721502000}
+{"o":0.000002224,"h":0.0000022692,"l":0.0000021964,"c":0.0000022216,"v":2107747.7375191818,"t":1721505600}
+{"o":0.0000022216,"h":0.0000022338,"l":0.0000021399,"c":0.0000021433,"v":498335.4213137691,"t":1721509200}
+{"o":0.0000021433,"h":0.0000021625,"l":0.0000021175,"c":0.0000021382,"v":247806.369539391,"t":1721512800}
+{"o":0.0000021382,"h":0.0000021399,"l":0.0000021198,"c":0.0000021287,"v":52963.132811144,"t":1721516400}
+{"o":0.0000021287,"h":0.0000021384,"l":0.0000021216,"c":0.0000021356,"v":0.0,"t":1721520000}
+{"o":0.0000021356,"h":0.0000021365,"l":0.0000021178,"c":0.0000021234,"v":0.0,"t":1721523600}
+{"o":0.0000021234,"h":0.0000021293,"l":0.0000020886,"c":0.0000021106,"v":237009.163860715,"t":1721527200}
+{"o":0.0000021106,"h":0.0000021173,"l":0.0000021056,"c":0.0000021159,"v":0.0,"t":1721530800}
+{"o":0.0000021159,"h":0.0000021187,"l":0.0000021085,"c":0.0000021164,"v":0.0,"t":1721534400}
+{"o":0.0000021164,"h":0.0000021239,"l":0.0000020786,"c":0.0000020837,"v":172214.451111744,"t":1721538000}
+{"o":0.0000020837,"h":0.0000021075,"l":0.0000020805,"c":0.0000021052,"v":0.0,"t":1721541600}
+{"o":0.0000021052,"h":0.0000021095,"l":0.0000020986,"c":0.0000021058,"v":0.0,"t":1721545200}
+{"o":0.0000021058,"h":0.0000021066,"l":0.0000020651,"c":0.0000020707,"v":97859.878555358,"t":1721548800}
+{"o":0.0000020707,"h":0.0000020904,"l":0.0000020564,"c":0.0000020736,"v":13651.092341824,"t":1721552400}
+{"o":0.0000020736,"h":0.0000020801,"l":0.0000020698,"c":0.0000020797,"v":0.0,"t":1721556000}
+{"o":0.0000020797,"h":0.0000020807,"l":0.0000020703,"c":0.0000020714,"v":0.0,"t":1721559600}
+{"o":0.0000020714,"h":0.0000020859,"l":0.000002052,"c":0.0000020601,"v":147057.272677231,"t":1721563200}
+{"o":0.0000020601,"h":0.0000020866,"l":0.0000020416,"c":0.0000020557,"v":77343.1881522,"t":1721566800}
+{"o":0.0000020557,"h":0.0000020645,"l":0.0000020284,"c":0.0000020336,"v":0.0,"t":1721570400}
+{"o":0.0000020336,"h":0.0000020936,"l":0.0000020051,"c":0.0000020658,"v":13837.453311829,"t":1721574000}
+{"o":0.0000020658,"h":0.0000020764,"l":0.0000020395,"c":0.0000020422,"v":17389.327002967,"t":1721577600}
+{"o":0.0000020422,"h":0.0000020927,"l":0.0000020397,"c":0.0000020828,"v":0.0,"t":1721581200}
+{"o":0.0000020828,"h":0.000002118,"l":0.0000020249,"c":0.0000020587,"v":25056.330853244,"t":1721584800}
+{"o":0.0000020587,"h":0.0000020659,"l":0.0000020227,"c":0.0000020237,"v":0.0,"t":1721588400}
+{"o":0.0000020237,"h":0.0000020296,"l":0.0000019512,"c":0.0000019762,"v":0.0,"t":1721592000}
+{"o":0.0000019762,"h":0.0000019847,"l":0.0000019494,"c":0.0000019544,"v":0.0,"t":1721595600}
+{"o":0.0000019544,"h":0.0000019896,"l":0.0000019534,"c":0.0000019584,"v":0.0,"t":1721599200}
+{"o":0.0000019584,"h":0.0000019622,"l":0.0000019424,"c":0.0000019531,"v":0.0,"t":1721602800}
+{"o":0.0000019531,"h":0.0000019712,"l":0.0000019401,"c":0.0000019683,"v":0.0,"t":1721606400}
+{"o":0.0000019683,"h":0.000001987,"l":0.000001965,"c":0.0000019857,"v":0.0,"t":1721610000}
+{"o":0.0000019857,"h":0.0000019893,"l":0.0000019662,"c":0.0000019755,"v":0.0,"t":1721613600}
+{"o":0.0000019755,"h":0.0000019933,"l":0.0000019736,"c":0.0000019912,"v":0.0,"t":1721617200}
+{"o":0.0000019912,"h":0.0000019943,"l":0.0000019819,"c":0.0000019869,"v":0.0,"t":1721620800}
+{"o":0.0000019869,"h":0.0000020851,"l":0.0000019843,"c":0.0000020728,"v":16451.596404434,"t":1721624400}
+{"o":0.0000020728,"h":0.0000020844,"l":0.0000020632,"c":0.0000020705,"v":0.0,"t":1721628000}
+{"o":0.0000020705,"h":0.0000020916,"l":0.0000020705,"c":0.0000020828,"v":0.0,"t":1721631600}
+{"o":0.0000020828,"h":0.0000021014,"l":0.0000020717,"c":0.0000020963,"v":0.0,"t":1721635200}
+{"o":0.0000020963,"h":0.0000021024,"l":0.0000020767,"c":0.0000020767,"v":0.0,"t":1721638800}
+{"o":0.0000020767,"h":0.0000020795,"l":0.0000020526,"c":0.0000020707,"v":0.0,"t":1721642400}
+{"o":0.0000020707,"h":0.0000020858,"l":0.0000020542,"c":0.0000020697,"v":127197.342405641,"t":1721646000}
+{"o":0.0000020697,"h":0.0000020835,"l":0.0000020637,"c":0.0000020724,"v":0.0,"t":1721649600}
+{"o":0.0000020724,"h":0.000002099,"l":0.0000020563,"c":0.0000020921,"v":0.0,"t":1721653200}
+{"o":0.0000020921,"h":0.0000021103,"l":0.0000020629,"c":0.0000020867,"v":2833.187725015,"t":1721656800}
+{"o":0.0000020867,"h":0.000002099,"l":0.0000020361,"c":0.0000020454,"v":18207.086282053,"t":1721660400}
+{"o":0.0000020454,"h":0.0000020753,"l":0.0000020351,"c":0.0000020726,"v":3575.403424994,"t":1721664000}
+{"o":0.0000020726,"h":0.000002079,"l":0.0000020479,"c":0.0000020499,"v":0.0,"t":1721667600}
+{"o":0.0000020499,"h":0.0000020534,"l":0.0000020314,"c":0.0000020519,"v":0.0,"t":1721671200}
+{"o":0.0000020519,"h":0.0000020547,"l":0.000002029,"c":0.000002031,"v":0.0,"t":1721674800}
+{"o":0.000002031,"h":0.0000020676,"l":0.0000020252,"c":0.000002059,"v":40420.048048601,"t":1721678400}
+{"o":0.000002059,"h":0.0000020908,"l":0.0000020588,"c":0.0000020863,"v":0.0,"t":1721682000}
+{"o":0.0000020863,"h":0.0000021123,"l":0.0000020859,"c":0.0000021055,"v":0.0,"t":1721685600}
+{"o":0.0000021055,"h":0.0000021215,"l":0.0000020951,"c":0.000002101,"v":0.0,"t":1721689200}
+{"o":0.000002101,"h":0.0000021033,"l":0.0000020818,"c":0.0000021014,"v":0.0,"t":1721692800}
+{"o":0.0000021014,"h":0.0000021178,"l":0.0000020949,"c":0.0000021076,"v":0.0,"t":1721696400}
+{"o":0.0000021076,"h":0.0000021218,"l":0.0000020938,"c":0.0000020943,"v":0.0,"t":1721700000}
+{"o":0.0000020943,"h":0.0000021012,"l":0.0000020899,"c":0.0000020993,"v":0.0,"t":1721703600}
+{"o":0.0000020993,"h":0.0000021427,"l":0.0000020985,"c":0.0000021401,"v":0.0,"t":1721707200}
+{"o":0.0000021401,"h":0.0000021637,"l":0.0000021375,"c":0.0000021549,"v":0.0,"t":1721710800}
+{"o":0.0000021549,"h":0.0000021594,"l":0.0000021359,"c":0.0000021477,"v":0.0,"t":1721714400}
+{"o":0.0000021477,"h":0.0000021507,"l":0.0000021326,"c":0.0000021357,"v":0.0,"t":1721718000}
+{"o":0.0000021357,"h":0.0000021394,"l":0.000002111,"c":0.0000021202,"v":0.0,"t":1721721600}
+{"o":0.0000021202,"h":0.0000021273,"l":0.0000021089,"c":0.0000021136,"v":0.0,"t":1721725200}
+{"o":0.0000021136,"h":0.0000021203,"l":0.0000021035,"c":0.0000021203,"v":0.0,"t":1721728800}
+{"o":0.0000021203,"h":0.0000021584,"l":0.0000021203,"c":0.0000021408,"v":0.0,"t":1721732400}
+{"o":0.0000021408,"h":0.0000021567,"l":0.0000021351,"c":0.0000021427,"v":0.0,"t":1721736000}
+{"o":0.0000021427,"h":0.0000021825,"l":0.0000020225,"c":0.0000020464,"v":4500.0,"t":1721739600}
+{"o":0.0000020464,"h":0.0000021201,"l":0.0000019943,"c":0.0000020661,"v":1448.294112602,"t":1721743200}
+{"o":0.0000020661,"h":0.0000020942,"l":0.0000020647,"c":0.0000020847,"v":0.0,"t":1721746800}
+{"o":0.0000020847,"h":0.0000021479,"l":0.0000020798,"c":0.0000021448,"v":0.0,"t":1721750400}
+{"o":0.0000021448,"h":0.0000021569,"l":0.000002115,"c":0.0000021186,"v":0.0,"t":1721754000}
+{"o":0.0000021186,"h":0.0000021351,"l":0.0000021112,"c":0.0000021328,"v":0.0,"t":1721757600}
+{"o":0.0000021328,"h":0.0000021456,"l":0.0000021177,"c":0.0000021405,"v":0.0,"t":1721761200}
+{"o":0.0000021405,"h":0.0000021419,"l":0.0000021124,"c":0.0000021176,"v":0.0,"t":1721764800}
+{"o":0.0000021176,"h":0.0000021271,"l":0.0000021054,"c":0.0000021271,"v":0.0,"t":1721768400}
+{"o":0.0000021271,"h":0.0000021471,"l":0.0000021189,"c":0.0000021293,"v":0.0,"t":1721772000}
+{"o":0.0000021293,"h":0.0000021496,"l":0.0000021231,"c":0.0000021278,"v":0.0,"t":1721775600}
+{"o":0.0000021278,"h":0.0000021524,"l":0.0000021115,"c":0.0000021517,"v":0.0,"t":1721779200}
+{"o":0.0000021517,"h":0.0000021536,"l":0.0000021241,"c":0.0000021453,"v":0.0,"t":1721782800}
+{"o":0.0000021453,"h":0.0000021516,"l":0.0000021226,"c":0.0000021235,"v":0.0,"t":1721786400}
+{"o":0.0000021235,"h":0.0000021312,"l":0.000002109,"c":0.0000021197,"v":0.0,"t":1721790000}
+{"o":0.0000021197,"h":0.0000021301,"l":0.0000021174,"c":0.0000021215,"v":0.0,"t":1721793600}
+{"o":0.0000021215,"h":0.0000021373,"l":0.0000020379,"c":0.0000020428,"v":187025.018050573,"t":1721797200}
+{"o":0.0000020428,"h":0.0000020476,"l":0.0000020301,"c":0.0000020353,"v":0.0,"t":1721800800}
+{"o":0.0000020353,"h":0.000002039,"l":0.0000020257,"c":0.0000020305,"v":0.0,"t":1721804400}
+{"o":0.0000020305,"h":0.0000020367,"l":0.0000019939,"c":0.0000020022,"v":0.0,"t":1721808000}
+{"o":0.0000020022,"h":0.0000020108,"l":0.0000019979,"c":0.0000020043,"v":0.0,"t":1721811600}
+{"o":0.0000020043,"h":0.0000020067,"l":0.0000019907,"c":0.0000019931,"v":0.0,"t":1721815200}
+{"o":0.0000019931,"h":0.0000019939,"l":0.0000019819,"c":0.0000019897,"v":0.0,"t":1721818800}
+{"o":0.0000019897,"h":0.0000020554,"l":0.0000019874,"c":0.0000020509,"v":41530.139887237,"t":1721822400}
+{"o":0.0000020509,"h":0.0000020525,"l":0.0000020219,"c":0.0000020413,"v":0.0,"t":1721826000}
+{"o":0.0000020413,"h":0.0000020442,"l":0.0000019903,"c":0.0000019997,"v":0.0,"t":1721829600}
+{"o":0.0000019997,"h":0.0000020368,"l":0.0000019919,"c":0.0000020359,"v":0.0,"t":1721833200}
+{"o":0.0000020359,"h":0.0000020593,"l":0.0000020051,"c":0.0000020124,"v":3785.410990594,"t":1721836800}
+{"o":0.0000020124,"h":0.0000020139,"l":0.0000019907,"c":0.000002001,"v":0.0,"t":1721840400}
+{"o":0.000002001,"h":0.0000020478,"l":0.0000019996,"c":0.0000020431,"v":0.0,"t":1721844000}
+{"o":0.0000020431,"h":0.0000020494,"l":0.0000020181,"c":0.0000020399,"v":0.0,"t":1721847600}
+{"o":0.0000020399,"h":0.0000020399,"l":0.000002015,"c":0.0000020177,"v":0.0,"t":1721851200}
+{"o":0.0000020177,"h":0.0000020683,"l":0.000002016,"c":0.0000020476,"v":0.0,"t":1721854800}
+{"o":0.0000020476,"h":0.0000020508,"l":0.0000020273,"c":0.0000020489,"v":0.0,"t":1721858400}
+{"o":0.0000020489,"h":0.000002064,"l":0.0000020394,"c":0.0000020412,"v":0.0,"t":1721862000}
+{"o":0.0000020412,"h":0.0000020513,"l":0.0000020232,"c":0.0000020353,"v":0.0,"t":1721865600}
+{"o":0.0000020353,"h":0.0000021107,"l":0.0000020352,"c":0.0000020726,"v":0.0,"t":1721869200}
+{"o":0.0000020726,"h":0.0000021581,"l":0.0000020726,"c":0.0000021279,"v":0.0,"t":1721872800}
+{"o":0.0000021279,"h":0.0000021464,"l":0.0000021238,"c":0.0000021305,"v":0.0,"t":1721876400}
+{"o":0.0000021305,"h":0.0000021444,"l":0.000002103,"c":0.0000021124,"v":0.0,"t":1721880000}
+{"o":0.0000021124,"h":0.0000021341,"l":0.0000021019,"c":0.0000021309,"v":0.0,"t":1721883600}
+{"o":0.0000021309,"h":0.0000021409,"l":0.0000021132,"c":0.0000021176,"v":0.0,"t":1721887200}
+{"o":0.0000021176,"h":0.0000021465,"l":0.0000021119,"c":0.0000021451,"v":0.0,"t":1721890800}
+{"o":0.0000021451,"h":0.0000021545,"l":0.0000021257,"c":0.0000021343,"v":0.0,"t":1721894400}
+{"o":0.0000021343,"h":0.0000021427,"l":0.0000021223,"c":0.0000021386,"v":0.0,"t":1721898000}
+{"o":0.0000021386,"h":0.0000021745,"l":0.0000021378,"c":0.0000021639,"v":0.0,"t":1721901600}
+{"o":0.0000021639,"h":0.0000021674,"l":0.0000020293,"c":0.0000020355,"v":50034.049464066,"t":1721905200}
+{"o":0.0000020355,"h":0.0000020656,"l":0.0000020235,"c":0.0000020518,"v":0.0,"t":1721908800}
+{"o":0.0000020518,"h":0.0000020633,"l":0.0000020359,"c":0.0000020441,"v":0.0,"t":1721912400}
+{"o":0.0000020441,"h":0.0000020728,"l":0.000002004,"c":0.0000020055,"v":0.0,"t":1721916000}
+{"o":0.0000020055,"h":0.0000020257,"l":0.0000019969,"c":0.0000020165,"v":0.0,"t":1721919600}
+{"o":0.0000020165,"h":0.000002027,"l":0.0000019921,"c":0.0000020126,"v":0.0,"t":1721923200}
+{"o":0.0000020126,"h":0.0000020258,"l":0.0000020005,"c":0.000002018,"v":0.0,"t":1721926800}
+{"o":0.000002018,"h":0.0000020568,"l":0.00000201,"c":0.0000020499,"v":0.0,"t":1721930400}
+{"o":0.0000020499,"h":0.0000020624,"l":0.0000020359,"c":0.0000020437,"v":0.0,"t":1721934000}
+{"o":0.0000020437,"h":0.0000020758,"l":0.0000020152,"c":0.0000020152,"v":0.0,"t":1721937600}
+{"o":0.0000020152,"h":0.0000020248,"l":0.0000019905,"c":0.0000019989,"v":0.0,"t":1721941200}
+{"o":0.0000019989,"h":0.0000020077,"l":0.0000019884,"c":0.0000019944,"v":0.0,"t":1721944800}
+{"o":0.0000019944,"h":0.0000020071,"l":0.0000019875,"c":0.000001999,"v":0.0,"t":1721948400}
+{"o":0.000001999,"h":0.0000020529,"l":0.0000019803,"c":0.0000020309,"v":71642.516115738,"t":1721952000}
+{"o":0.0000020309,"h":0.0000020352,"l":0.0000020155,"c":0.000002018,"v":0.0,"t":1721955600}
+{"o":0.000002018,"h":0.0000020201,"l":0.0000019949,"c":0.0000019998,"v":0.0,"t":1721959200}
+{"o":0.0000019998,"h":0.0000020055,"l":0.0000019851,"c":0.0000019986,"v":0.0,"t":1721962800}
+{"o":0.0000019986,"h":0.0000019998,"l":0.0000019802,"c":0.0000019822,"v":0.0,"t":1721966400}
+{"o":0.0000019822,"h":0.0000019907,"l":0.0000019762,"c":0.0000019839,"v":0.0,"t":1721970000}
+{"o":0.0000019839,"h":0.0000019869,"l":0.0000019762,"c":0.0000019822,"v":0.0,"t":1721973600}
+{"o":0.0000019822,"h":0.000001988,"l":0.0000019762,"c":0.0000019868,"v":0.0,"t":1721977200}
+{"o":0.0000019868,"h":0.0000019876,"l":0.0000019696,"c":0.0000019716,"v":0.0,"t":1721980800}
+{"o":0.0000019716,"h":0.0000020641,"l":0.0000019505,"c":0.0000020421,"v":431844.614577457,"t":1721984400}
+{"o":0.0000020421,"h":0.0000020511,"l":0.0000020198,"c":0.0000020315,"v":8400.58506554,"t":1721988000}
+{"o":0.0000020315,"h":0.0000020368,"l":0.0000020243,"c":0.0000020274,"v":6057.787908009,"t":1721991600}
+{"o":0.0000020274,"h":0.0000020375,"l":0.0000020194,"c":0.000002033,"v":0.0,"t":1721995200}
+{"o":0.000002033,"h":0.0000020445,"l":0.0000019764,"c":0.0000019863,"v":13756.325012723,"t":1721998800}
+{"o":0.0000019863,"h":0.0000020256,"l":0.0000019822,"c":0.0000020057,"v":0.0,"t":1722002400}
+{"o":0.0000020057,"h":0.0000020082,"l":0.000001992,"c":0.0000019994,"v":0.0,"t":1722006000}
+{"o":0.0000019994,"h":0.0000020082,"l":0.0000019935,"c":0.0000020033,"v":0.0,"t":1722009600}
+{"o":0.0000020033,"h":0.0000020047,"l":0.0000019872,"c":0.0000019964,"v":0.0,"t":1722013200}
+{"o":0.0000019964,"h":0.0000020365,"l":0.0000019886,"c":0.000002025,"v":13756.325012723,"t":1722016800}
+{"o":0.000002025,"h":0.0000020386,"l":0.0000020196,"c":0.0000020281,"v":92882.599649093,"t":1722020400}
+{"o":0.0000020281,"h":0.0000020415,"l":0.0000020085,"c":0.0000020176,"v":4071.552613711,"t":1722024000}
+{"o":0.0000020176,"h":0.0000020215,"l":0.0000020023,"c":0.0000020088,"v":0.0,"t":1722027600}
+{"o":0.0000020088,"h":0.0000020264,"l":0.0000019977,"c":0.0000020122,"v":2820.271638754,"t":1722031200}
+{"o":0.0000020122,"h":0.000002017,"l":0.0000020073,"c":0.0000020146,"v":0.0,"t":1722034800}
+{"o":0.0000020146,"h":0.0000020268,"l":0.0000020108,"c":0.0000020209,"v":0.0,"t":1722038400}
+{"o":0.0000020209,"h":0.0000020311,"l":0.0000020204,"c":0.0000020295,"v":0.0,"t":1722042000}
+{"o":0.0000020295,"h":0.0000020334,"l":0.0000020022,"c":0.0000020047,"v":0.0,"t":1722045600}
+{"o":0.0000020047,"h":0.0000020203,"l":0.0000019941,"c":0.0000020179,"v":0.0,"t":1722049200}
+{"o":0.0000020179,"h":0.0000020198,"l":0.0000020037,"c":0.0000020037,"v":0.0,"t":1722052800}
+{"o":0.0000020037,"h":0.0000020079,"l":0.0000019924,"c":0.0000020069,"v":0.0,"t":1722056400}
+{"o":0.0000020069,"h":0.0000020081,"l":0.0000019935,"c":0.0000019956,"v":0.0,"t":1722060000}
+{"o":0.0000019956,"h":0.0000020051,"l":0.0000019801,"c":0.000001984,"v":0.0,"t":1722063600}
+{"o":0.000001984,"h":0.0000019841,"l":0.0000019681,"c":0.0000019696,"v":0.0,"t":1722067200}
+{"o":0.0000019696,"h":0.0000019797,"l":0.0000019694,"c":0.0000019781,"v":0.0,"t":1722070800}
+{"o":0.0000019781,"h":0.00000199,"l":0.0000019765,"c":0.0000019885,"v":0.0,"t":1722074400}
+{"o":0.0000019885,"h":0.000002,"l":0.0000019872,"c":0.0000019886,"v":0.0,"t":1722078000}
+{"o":0.0000019886,"h":0.0000019887,"l":0.0000019732,"c":0.0000019809,"v":0.0,"t":1722081600}
+{"o":0.0000019809,"h":0.0000019834,"l":0.0000019584,"c":0.0000019662,"v":0.0,"t":1722085200}
+{"o":0.0000019662,"h":0.0000019989,"l":0.0000019641,"c":0.0000019904,"v":0.0,"t":1722088800}
+{"o":0.0000019904,"h":0.0000020306,"l":0.0000019875,"c":0.0000020204,"v":0.0,"t":1722092400}
+{"o":0.0000020204,"h":0.0000020305,"l":0.0000020119,"c":0.0000020282,"v":0.0,"t":1722096000}
+{"o":0.0000020282,"h":0.0000020427,"l":0.000002009,"c":0.0000020283,"v":13651.092341824,"t":1722099600}
+{"o":0.0000020283,"h":0.00000203,"l":0.0000020055,"c":0.0000020226,"v":0.0,"t":1722103200}
+{"o":0.0000020226,"h":0.0000020435,"l":0.0000020189,"c":0.0000020205,"v":0.0,"t":1722106800}
+{"o":0.0000020205,"h":0.0000020584,"l":0.0000020012,"c":0.0000020031,"v":0.0,"t":1722110400}
+{"o":0.0000020031,"h":0.0000020151,"l":0.0000019642,"c":0.0000019716,"v":0.0,"t":1722114000}
+{"o":0.0000019716,"h":0.0000019791,"l":0.0000019636,"c":0.0000019751,"v":0.0,"t":1722117600}
+{"o":0.0000019751,"h":0.0000019968,"l":0.0000019751,"c":0.0000019935,"v":0.0,"t":1722121200}
+{"o":0.0000019935,"h":0.0000020098,"l":0.0000019806,"c":0.0000019835,"v":0.0,"t":1722124800}
+{"o":0.0000019835,"h":0.0000019844,"l":0.000001965,"c":0.0000019748,"v":0.0,"t":1722128400}
+{"o":0.0000019748,"h":0.0000019856,"l":0.0000019695,"c":0.0000019816,"v":0.0,"t":1722132000}
+{"o":0.0000019816,"h":0.0000019929,"l":0.0000019805,"c":0.0000019893,"v":0.0,"t":1722135600}
+{"o":0.0000019893,"h":0.000002013,"l":0.0000019839,"c":0.0000020124,"v":0.0,"t":1722139200}
+{"o":0.0000020124,"h":0.0000020248,"l":0.0000020045,"c":0.0000020079,"v":0.0,"t":1722142800}
+{"o":0.0000020079,"h":0.000002019,"l":0.0000020053,"c":0.0000020131,"v":0.0,"t":1722146400}
+{"o":0.0000020131,"h":0.0000020184,"l":0.0000019929,"c":0.0000019948,"v":0.0,"t":1722150000}
+{"o":0.0000019948,"h":0.0000020036,"l":0.000001988,"c":0.0000019961,"v":0.0,"t":1722153600}
+{"o":0.0000019961,"h":0.0000019984,"l":0.0000019871,"c":0.0000019967,"v":0.0,"t":1722157200}
+{"o":0.0000019967,"h":0.0000019988,"l":0.0000019848,"c":0.0000019878,"v":0.0,"t":1722160800}
+{"o":0.0000019878,"h":0.0000019882,"l":0.0000019733,"c":0.0000019794,"v":0.0,"t":1722164400}
+{"o":0.0000019794,"h":0.0000019847,"l":0.0000019675,"c":0.0000019733,"v":0.0,"t":1722168000}
+{"o":0.0000019733,"h":0.0000019768,"l":0.0000019648,"c":0.000001968,"v":0.0,"t":1722171600}
+{"o":0.000001968,"h":0.0000019919,"l":0.0000019651,"c":0.000001985,"v":0.0,"t":1722175200}
+{"o":0.000001985,"h":0.0000019955,"l":0.0000019819,"c":0.0000019922,"v":0.0,"t":1722178800}
+{"o":0.0000019922,"h":0.0000019995,"l":0.0000019824,"c":0.0000019973,"v":0.0,"t":1722182400}
+{"o":0.0000019973,"h":0.0000020028,"l":0.0000019896,"c":0.0000019947,"v":0.0,"t":1722186000}
+{"o":0.0000019947,"h":0.000001998,"l":0.0000019772,"c":0.0000019813,"v":0.0,"t":1722189600}
+{"o":0.0000019813,"h":0.0000019895,"l":0.0000019765,"c":0.000001985,"v":0.0,"t":1722193200}
+{"o":0.000001985,"h":0.0000019891,"l":0.0000019784,"c":0.00000198,"v":0.0,"t":1722196800}
+{"o":0.00000198,"h":0.0000020423,"l":0.0000019784,"c":0.0000020326,"v":59774.217455108,"t":1722200400}
+{"o":0.0000020326,"h":0.0000020534,"l":0.0000020149,"c":0.0000020336,"v":45231.290803685,"t":1722204000}
+{"o":0.0000020336,"h":0.0000020377,"l":0.0000020144,"c":0.0000020171,"v":0.0,"t":1722207600}
+{"o":0.0000020171,"h":0.0000020302,"l":0.000001972,"c":0.0000019905,"v":2034.18285947,"t":1722211200}
+{"o":0.0000019905,"h":0.0000019992,"l":0.0000019813,"c":0.000001996,"v":0.0,"t":1722214800}
+{"o":0.000001996,"h":0.000001999,"l":0.0000019452,"c":0.0000019473,"v":0.0,"t":1722218400}
+{"o":0.0000019473,"h":0.0000019535,"l":0.0000019369,"c":0.0000019481,"v":0.0,"t":1722222000}
+{"o":0.0000019481,"h":0.0000019511,"l":0.0000019331,"c":0.0000019345,"v":0.0,"t":1722225600}
+{"o":0.0000019345,"h":0.0000019412,"l":0.0000019308,"c":0.0000019343,"v":0.0,"t":1722229200}
+{"o":0.0000019343,"h":0.0000020492,"l":0.0000019326,"c":0.0000020478,"v":31686.158158188,"t":1722232800}
+{"o":0.0000020478,"h":0.0000020648,"l":0.0000020372,"c":0.000002045,"v":20337.471241673,"t":1722236400}
+{"o":0.000002045,"h":0.0000020556,"l":0.0000020437,"c":0.0000020522,"v":0.0,"t":1722240000}
+{"o":0.0000020522,"h":0.0000020552,"l":0.0000020395,"c":0.000002041,"v":44004.954947273,"t":1722243600}
+{"o":0.000002041,"h":0.0000020553,"l":0.0000020409,"c":0.000002053,"v":0.0,"t":1722247200}
+{"o":0.000002053,"h":0.0000020586,"l":0.0000020418,"c":0.0000020527,"v":0.0,"t":1722250800}
+{"o":0.0000020527,"h":0.0000020549,"l":0.0000020292,"c":0.0000020353,"v":0.0,"t":1722254400}
+{"o":0.0000020353,"h":0.000002058,"l":0.0000020325,"c":0.0000020549,"v":0.0,"t":1722258000}
+{"o":0.0000020549,"h":0.0000020978,"l":0.000002052,"c":0.0000020882,"v":0.0,"t":1722261600}
+{"o":0.0000020882,"h":0.0000021108,"l":0.0000020146,"c":0.0000020277,"v":4000.0,"t":1722265200}
+{"o":0.0000020277,"h":0.0000020592,"l":0.0000020226,"c":0.0000020524,"v":0.0,"t":1722268800}
+{"o":0.0000020524,"h":0.0000020564,"l":0.0000020284,"c":0.0000020318,"v":0.0,"t":1722272400}
+{"o":0.0000020318,"h":0.0000020439,"l":0.0000020236,"c":0.0000020423,"v":0.0,"t":1722276000}
+{"o":0.0000020423,"h":0.0000020495,"l":0.0000020293,"c":0.0000020294,"v":0.0,"t":1722279600}
+{"o":0.0000020294,"h":0.0000020423,"l":0.0000020165,"c":0.0000020408,"v":80000.0,"t":1722283200}
+{"o":0.0000020408,"h":0.0000020719,"l":0.0000019989,"c":0.0000020322,"v":278964.388073081,"t":1722286800}
+{"o":0.0000020322,"h":0.0000020404,"l":0.0000020182,"c":0.0000020393,"v":0.0,"t":1722290400}
+{"o":0.0000020393,"h":0.0000020574,"l":0.0000020348,"c":0.0000020475,"v":0.0,"t":1722294000}
+{"o":0.0000020475,"h":0.0000020624,"l":0.0000020335,"c":0.0000020435,"v":0.0,"t":1722297600}
+{"o":0.0000020435,"h":0.0000020728,"l":0.0000020343,"c":0.0000020712,"v":0.0,"t":1722301200}
+{"o":0.0000020712,"h":0.0000020836,"l":0.0000020572,"c":0.0000020656,"v":0.0,"t":1722304800}
+{"o":0.0000020656,"h":0.0000020702,"l":0.0000020446,"c":0.0000020465,"v":0.0,"t":1722308400}
+{"o":0.0000020465,"h":0.0000020507,"l":0.0000020308,"c":0.0000020311,"v":0.0,"t":1722312000}
+{"o":0.0000020311,"h":0.0000020613,"l":0.0000020231,"c":0.0000020535,"v":0.0,"t":1722315600}
+{"o":0.0000020535,"h":0.000002056,"l":0.0000020432,"c":0.0000020474,"v":0.0,"t":1722319200}
+{"o":0.0000020474,"h":0.0000020497,"l":0.0000020353,"c":0.0000020486,"v":0.0,"t":1722322800}
+{"o":0.0000020486,"h":0.0000020658,"l":0.0000020436,"c":0.0000020641,"v":0.0,"t":1722326400}
+{"o":0.0000020641,"h":0.0000020644,"l":0.0000020528,"c":0.0000020581,"v":0.0,"t":1722330000}
+{"o":0.0000020581,"h":0.0000020726,"l":0.0000020557,"c":0.0000020665,"v":0.0,"t":1722333600}
+{"o":0.0000020665,"h":0.0000020749,"l":0.0000020626,"c":0.0000020645,"v":0.0,"t":1722337200}
+{"o":0.0000020645,"h":0.000002084,"l":0.0000020405,"c":0.0000020418,"v":243663.545251801,"t":1722340800}
+{"o":0.0000020418,"h":0.0000020652,"l":0.0000020282,"c":0.0000020623,"v":0.0,"t":1722344400}
+{"o":0.0000020623,"h":0.0000020719,"l":0.0000020357,"c":0.0000020507,"v":0.0,"t":1722348000}
+{"o":0.0000020507,"h":0.0000020769,"l":0.0000020359,"c":0.0000020548,"v":30166.117828255,"t":1722351600}
+{"o":0.0000020548,"h":0.0000020683,"l":0.000002049,"c":0.000002068,"v":0.0,"t":1722355200}
+{"o":0.000002068,"h":0.0000020997,"l":0.0000020669,"c":0.0000020966,"v":0.0,"t":1722358800}
+{"o":0.0000020966,"h":0.0000021052,"l":0.0000020468,"c":0.0000020518,"v":37739.925476936,"t":1722362400}
+{"o":0.0000020518,"h":0.0000020708,"l":0.0000020486,"c":0.0000020518,"v":0.0,"t":1722366000}
+{"o":0.0000020518,"h":0.0000020797,"l":0.000002029,"c":0.0000020314,"v":0.0,"t":1722369600}
+{"o":0.0000020314,"h":0.0000020396,"l":0.0000020287,"c":0.0000020338,"v":0.0,"t":1722373200}
+{"o":0.0000020338,"h":0.000002043,"l":0.0000020327,"c":0.0000020354,"v":0.0,"t":1722376800}
+{"o":0.0000020354,"h":0.0000020411,"l":0.0000020283,"c":0.0000020377,"v":0.0,"t":1722380400}
+{"o":0.0000020377,"h":0.0000020499,"l":0.0000020175,"c":0.0000020195,"v":0.0,"t":1722384000}
+{"o":0.0000020195,"h":0.0000020303,"l":0.0000020105,"c":0.0000020125,"v":227.366544721,"t":1722387600}
+{"o":0.0000020125,"h":0.0000020278,"l":0.000002009,"c":0.0000020239,"v":0.0,"t":1722391200}
+{"o":0.0000020239,"h":0.0000020258,"l":0.0000020112,"c":0.0000020172,"v":0.0,"t":1722394800}
+{"o":0.0000020172,"h":0.0000020494,"l":0.0000020158,"c":0.0000020378,"v":0.0,"t":1722398400}
+{"o":0.0000020378,"h":0.0000020483,"l":0.0000020073,"c":0.000002009,"v":0.0,"t":1722402000}
+{"o":0.000002009,"h":0.0000020112,"l":0.0000019876,"c":0.0000019902,"v":0.0,"t":1722405600}
+{"o":0.0000019902,"h":0.0000019962,"l":0.0000019857,"c":0.000001994,"v":0.0,"t":1722409200}
+{"o":0.000001994,"h":0.000002001,"l":0.0000019832,"c":0.000001985,"v":0.0,"t":1722412800}
+{"o":0.000001985,"h":0.0000020572,"l":0.0000019786,"c":0.0000020526,"v":1296.52572145,"t":1722416400}
+{"o":0.0000020526,"h":0.0000020696,"l":0.0000020515,"c":0.0000020686,"v":0.0,"t":1722420000}
+{"o":0.0000020686,"h":0.0000020778,"l":0.0000020619,"c":0.000002074,"v":0.0,"t":1722423600}
+{"o":0.000002074,"h":0.0000020805,"l":0.000002054,"c":0.0000020717,"v":63546.054960171,"t":1722427200}
+{"o":0.0000020717,"h":0.0000020722,"l":0.0000020365,"c":0.0000020547,"v":0.0,"t":1722430800}
+{"o":0.0000020547,"h":0.0000020838,"l":0.000002042,"c":0.0000020783,"v":0.0,"t":1722434400}
+{"o":0.0000020783,"h":0.0000020877,"l":0.0000020713,"c":0.0000020848,"v":0.0,"t":1722438000}
+{"o":0.0000020848,"h":0.0000020908,"l":0.0000020622,"c":0.0000020828,"v":0.0,"t":1722441600}
+{"o":0.0000020828,"h":0.0000020879,"l":0.0000020326,"c":0.0000020411,"v":402.0,"t":1722445200}
+{"o":0.0000020411,"h":0.0000020752,"l":0.0000020374,"c":0.0000020547,"v":0.0,"t":1722448800}
+{"o":0.0000020547,"h":0.0000021209,"l":0.0000020463,"c":0.0000021028,"v":0.0,"t":1722452400}
+{"o":0.0000021028,"h":0.0000021412,"l":0.0000020028,"c":0.0000020415,"v":400000.0,"t":1722456000}
+{"o":0.0000020415,"h":0.0000020514,"l":0.0000019853,"c":0.0000019999,"v":10000.0,"t":1722459600}
+{"o":0.0000019999,"h":0.0000020234,"l":0.0000019999,"c":0.0000020064,"v":0.0,"t":1722463200}
+{"o":0.0000020064,"h":0.0000020262,"l":0.0000020051,"c":0.0000020249,"v":0.0,"t":1722466800}
+{"o":0.0000020249,"h":0.0000020318,"l":0.000002011,"c":0.000002022,"v":0.0,"t":1722470400}
+{"o":0.000002022,"h":0.0000020434,"l":0.0000020169,"c":0.0000020316,"v":0.0,"t":1722474000}
+{"o":0.0000020316,"h":0.0000020554,"l":0.0000020265,"c":0.000002045,"v":0.0,"t":1722477600}
+{"o":0.000002045,"h":0.0000020644,"l":0.000002045,"c":0.0000020622,"v":0.0,"t":1722481200}
+{"o":0.0000020622,"h":0.0000020947,"l":0.0000020562,"c":0.0000020875,"v":0.0,"t":1722484800}
+{"o":0.0000020875,"h":0.0000020946,"l":0.0000020517,"c":0.0000020574,"v":0.0,"t":1722488400}
+{"o":0.0000020574,"h":0.0000020657,"l":0.0000020487,"c":0.0000020642,"v":0.0,"t":1722492000}
+{"o":0.0000020642,"h":0.0000020714,"l":0.0000020522,"c":0.0000020669,"v":0.0,"t":1722495600}
+{"o":0.0000020669,"h":0.0000020684,"l":0.0000020529,"c":0.0000020538,"v":0.0,"t":1722499200}
+{"o":0.0000020538,"h":0.0000020697,"l":0.0000020464,"c":0.0000020677,"v":0.0,"t":1722502800}
+{"o":0.0000020677,"h":0.0000020703,"l":0.0000020555,"c":0.0000020566,"v":0.0,"t":1722506400}
+{"o":0.0000020566,"h":0.0000020641,"l":0.0000020463,"c":0.0000020497,"v":0.0,"t":1722510000}
+{"o":0.0000020497,"h":0.0000020522,"l":0.0000020285,"c":0.0000020341,"v":0.0,"t":1722513600}
+{"o":0.0000020341,"h":0.0000020569,"l":0.0000020012,"c":0.0000020215,"v":20000.720843102,"t":1722517200}
+{"o":0.0000020215,"h":0.000002084,"l":0.0000020174,"c":0.0000020837,"v":0.0,"t":1722520800}
+{"o":0.0000020837,"h":0.0000021248,"l":0.0000020791,"c":0.0000021084,"v":0.0,"t":1722524400}
+{"o":0.0000021084,"h":0.0000021386,"l":0.0000021061,"c":0.0000021144,"v":0.0,"t":1722528000}
+{"o":0.0000021144,"h":0.0000021498,"l":0.0000021128,"c":0.0000021153,"v":0.0,"t":1722531600}
+{"o":0.0000021153,"h":0.0000021728,"l":0.0000021143,"c":0.0000021458,"v":0.0,"t":1722535200}
+{"o":0.0000021458,"h":0.0000021476,"l":0.0000021095,"c":0.000002113,"v":0.0,"t":1722538800}
+{"o":0.000002113,"h":0.0000021291,"l":0.0000020775,"c":0.0000020811,"v":0.0,"t":1722542400}
+{"o":0.0000020811,"h":0.0000020851,"l":0.0000020455,"c":0.0000020627,"v":0.0,"t":1722546000}
+{"o":0.0000020627,"h":0.0000020654,"l":0.0000020371,"c":0.000002049,"v":0.0,"t":1722549600}
+{"o":0.000002049,"h":0.000002055,"l":0.0000020392,"c":0.0000020504,"v":0.0,"t":1722553200}
+{"o":0.0000020504,"h":0.0000020548,"l":0.0000020246,"c":0.0000020539,"v":0.0,"t":1722556800}
+{"o":0.0000020539,"h":0.0000020886,"l":0.0000020539,"c":0.0000020861,"v":0.0,"t":1722560400}
+{"o":0.0000020861,"h":0.0000021238,"l":0.0000020763,"c":0.0000021021,"v":0.0,"t":1722564000}
+{"o":0.0000021021,"h":0.0000021107,"l":0.0000020816,"c":0.000002088,"v":0.0,"t":1722567600}
+{"o":0.000002088,"h":0.0000020952,"l":0.0000020776,"c":0.0000020776,"v":0.0,"t":1722571200}
+{"o":0.0000020776,"h":0.0000021158,"l":0.0000020767,"c":0.0000021133,"v":0.0,"t":1722574800}
+{"o":0.0000021133,"h":0.0000021567,"l":0.0000021074,"c":0.0000021177,"v":0.0,"t":1722578400}
+{"o":0.0000021177,"h":0.0000021422,"l":0.0000021127,"c":0.0000021249,"v":0.0,"t":1722582000}
+{"o":0.0000021249,"h":0.0000021392,"l":0.0000021011,"c":0.000002102,"v":0.0,"t":1722585600}
+{"o":0.000002102,"h":0.0000021028,"l":0.0000020864,"c":0.0000020932,"v":0.0,"t":1722589200}
+{"o":0.0000020932,"h":0.0000021015,"l":0.0000020805,"c":0.0000020872,"v":0.0,"t":1722592800}
+{"o":0.0000020872,"h":0.0000020915,"l":0.0000020749,"c":0.0000020876,"v":0.0,"t":1722596400}
+{"o":0.0000020876,"h":0.0000021133,"l":0.0000020753,"c":0.0000020924,"v":0.0,"t":1722600000}
+{"o":0.0000020924,"h":0.000002109,"l":0.0000020473,"c":0.0000020656,"v":0.0,"t":1722603600}
+{"o":0.0000020656,"h":0.0000022039,"l":0.0000020628,"c":0.0000021757,"v":0.0,"t":1722607200}
+{"o":0.0000021757,"h":0.0000022444,"l":0.0000021694,"c":0.0000021868,"v":0.0,"t":1722610800}
+{"o":0.0000021868,"h":0.0000022241,"l":0.0000021793,"c":0.0000022217,"v":0.0,"t":1722614400}
+{"o":0.0000022217,"h":0.0000022361,"l":0.0000021939,"c":0.0000022213,"v":0.0,"t":1722618000}
+{"o":0.0000022213,"h":0.0000022484,"l":0.0000022158,"c":0.0000022388,"v":0.0,"t":1722621600}
+{"o":0.0000022388,"h":0.0000022888,"l":0.0000022345,"c":0.0000022689,"v":0.0,"t":1722625200}
+{"o":0.0000022689,"h":0.0000022883,"l":0.0000022303,"c":0.0000022393,"v":0.0,"t":1722628800}
+{"o":0.0000022393,"h":0.0000022791,"l":0.000002214,"c":0.0000022203,"v":0.0,"t":1722632400}
+{"o":0.0000022203,"h":0.0000022539,"l":0.0000022147,"c":0.0000022466,"v":0.0,"t":1722636000}
+{"o":0.0000022466,"h":0.0000022725,"l":0.0000022311,"c":0.0000022471,"v":0.0,"t":1722639600}
+{"o":0.0000022471,"h":0.0000022881,"l":0.000002229,"c":0.0000022716,"v":0.0,"t":1722643200}
+{"o":0.0000022716,"h":0.000002309,"l":0.0000022502,"c":0.0000022578,"v":0.0,"t":1722646800}
+{"o":0.0000022578,"h":0.0000022803,"l":0.0000022476,"c":0.0000022795,"v":0.0,"t":1722650400}
+{"o":0.0000022795,"h":0.0000022869,"l":0.0000022342,"c":0.0000022353,"v":0.0,"t":1722654000}
+{"o":0.0000022353,"h":0.0000022698,"l":0.0000022348,"c":0.0000022638,"v":0.0,"t":1722657600}
+{"o":0.0000022638,"h":0.0000022706,"l":0.0000022494,"c":0.0000022598,"v":0.0,"t":1722661200}
+{"o":0.0000022598,"h":0.0000022665,"l":0.0000022476,"c":0.0000022499,"v":0.0,"t":1722664800}
+{"o":0.0000022499,"h":0.0000022634,"l":0.0000022361,"c":0.0000022625,"v":0.0,"t":1722668400}
+{"o":0.0000022625,"h":0.0000023006,"l":0.0000022587,"c":0.0000022825,"v":0.0,"t":1722672000}
+{"o":0.0000022825,"h":0.0000023126,"l":0.0000022717,"c":0.0000022717,"v":0.0,"t":1722675600}
+{"o":0.0000022717,"h":0.0000022821,"l":0.0000022564,"c":0.0000022611,"v":0.0,"t":1722679200}
+{"o":0.0000022611,"h":0.000002267,"l":0.000002249,"c":0.0000022515,"v":0.0,"t":1722682800}
+{"o":0.0000022515,"h":0.0000022585,"l":0.0000022341,"c":0.0000022476,"v":0.0,"t":1722686400}
+{"o":0.0000022476,"h":0.0000022669,"l":0.0000022452,"c":0.0000022571,"v":0.0,"t":1722690000}
+{"o":0.0000022571,"h":0.0000022717,"l":0.0000022439,"c":0.0000022673,"v":0.0,"t":1722693600}
+{"o":0.0000022673,"h":0.0000023501,"l":0.000002257,"c":0.0000023474,"v":0.0,"t":1722697200}
+{"o":0.0000023474,"h":0.0000023729,"l":0.0000023257,"c":0.0000023527,"v":0.0,"t":1722700800}
+{"o":0.0000023527,"h":0.0000024279,"l":0.000002342,"c":0.0000024101,"v":0.0,"t":1722704400}
+{"o":0.0000024101,"h":0.0000024541,"l":0.0000019942,"c":0.0000020115,"v":13949.136759989,"t":1722708000}
+{"o":0.0000020115,"h":0.0000020293,"l":0.0000019922,"c":0.0000020279,"v":0.0,"t":1722711600}
+{"o":0.0000020279,"h":0.0000020608,"l":0.0000020001,"c":0.0000020494,"v":138530.795140047,"t":1722715200}
+{"o":0.0000020494,"h":0.0000020577,"l":0.0000020136,"c":0.0000020208,"v":0.0,"t":1722718800}
+{"o":0.0000020208,"h":0.0000020337,"l":0.0000020161,"c":0.0000020206,"v":0.0,"t":1722722400}
+{"o":0.0000020206,"h":0.0000021327,"l":0.0000020051,"c":0.0000021289,"v":1420124.090676822,"t":1722726000}
+{"o":0.0000021289,"h":0.0000022031,"l":0.000002104,"c":0.0000021751,"v":4550.135592045,"t":1722729600}
+{"o":0.0000021751,"h":0.0000022094,"l":0.0000021728,"c":0.0000021763,"v":12266.360119454,"t":1722733200}
+{"o":0.0000021763,"h":0.0000021775,"l":0.0000021469,"c":0.0000021555,"v":0.0,"t":1722736800}
+{"o":0.0000021555,"h":0.0000021772,"l":0.0000021505,"c":0.0000021725,"v":0.0,"t":1722740400}
+{"o":0.0000021725,"h":0.0000021945,"l":0.0000021704,"c":0.0000021935,"v":0.0,"t":1722744000}
+{"o":0.0000021935,"h":0.0000021948,"l":0.0000021705,"c":0.0000021836,"v":0.0,"t":1722747600}
+{"o":0.0000021836,"h":0.0000021928,"l":0.000002178,"c":0.0000021831,"v":0.0,"t":1722751200}
+{"o":0.0000021831,"h":0.0000022308,"l":0.0000021791,"c":0.0000022251,"v":4550.135592045,"t":1722754800}
+{"o":0.0000022251,"h":0.000002245,"l":0.0000021971,"c":0.0000022024,"v":0.0,"t":1722758400}
+{"o":0.0000022024,"h":0.0000022078,"l":0.0000021826,"c":0.0000021839,"v":0.0,"t":1722762000}
+{"o":0.0000021839,"h":0.0000021974,"l":0.0000021718,"c":0.0000021749,"v":0.0,"t":1722765600}
+{"o":0.0000021749,"h":0.0000021874,"l":0.0000021678,"c":0.0000021829,"v":0.0,"t":1722769200}
+{"o":0.0000021829,"h":0.0000021885,"l":0.0000021595,"c":0.0000021621,"v":0.0,"t":1722772800}
+{"o":0.0000021621,"h":0.0000021808,"l":0.0000021588,"c":0.00000218,"v":0.0,"t":1722776400}
+{"o":0.00000218,"h":0.0000022867,"l":0.000002177,"c":0.0000022745,"v":0.0,"t":1722780000}
+{"o":0.0000022745,"h":0.0000023226,"l":0.0000022744,"c":0.0000023209,"v":0.0,"t":1722783600}
+{"o":0.0000023209,"h":0.0000023612,"l":0.0000022913,"c":0.000002353,"v":0.0,"t":1722787200}
+{"o":0.000002353,"h":0.0000023869,"l":0.0000023067,"c":0.0000023216,"v":0.0,"t":1722790800}
+{"o":0.0000023216,"h":0.0000023288,"l":0.0000022363,"c":0.0000022522,"v":0.0,"t":1722794400}
+{"o":0.0000022522,"h":0.0000022663,"l":0.000002183,"c":0.0000022056,"v":0.0,"t":1722798000}
+{"o":0.0000022056,"h":0.0000022198,"l":0.0000021549,"c":0.0000021951,"v":0.0,"t":1722801600}
+{"o":0.0000021951,"h":0.000002238,"l":0.0000021934,"c":0.0000022313,"v":0.0,"t":1722805200}
+{"o":0.0000022313,"h":0.0000022393,"l":0.0000021955,"c":0.0000022259,"v":0.0,"t":1722808800}
+{"o":0.0000022259,"h":0.0000022816,"l":0.0000022242,"c":0.0000022654,"v":0.0,"t":1722812400}
+{"o":0.0000022654,"h":0.0000024118,"l":0.0000021441,"c":0.0000022761,"v":36361.79071849,"t":1722816000}
+{"o":0.0000022761,"h":0.000002534,"l":0.0000022319,"c":0.0000022798,"v":0.0,"t":1722819600}
+{"o":0.0000022798,"h":0.0000023824,"l":0.0000022732,"c":0.0000022815,"v":0.0,"t":1722823200}
+{"o":0.0000022815,"h":0.0000023719,"l":0.0000022787,"c":0.0000023696,"v":0.0,"t":1722826800}
+{"o":0.0000023696,"h":0.0000024338,"l":0.0000022942,"c":0.0000024117,"v":0.0,"t":1722830400}
+{"o":0.0000024117,"h":0.0000026805,"l":0.0000024074,"c":0.0000025254,"v":0.0,"t":1722834000}
+{"o":0.0000025254,"h":0.0000027281,"l":0.000002495,"c":0.0000025513,"v":0.0,"t":1722837600}
+{"o":0.0000025513,"h":0.0000025974,"l":0.0000024019,"c":0.0000024301,"v":0.0,"t":1722841200}
+{"o":0.0000024301,"h":0.0000025006,"l":0.0000024097,"c":0.0000024707,"v":0.0,"t":1722844800}
+{"o":0.0000024707,"h":0.0000025622,"l":0.000002444,"c":0.0000024951,"v":0.0,"t":1722848400}
+{"o":0.0000024951,"h":0.0000026399,"l":0.0000024839,"c":0.0000025742,"v":0.0,"t":1722852000}
+{"o":0.0000025742,"h":0.0000027042,"l":0.0000025582,"c":0.0000025757,"v":0.0,"t":1722855600}
+{"o":0.0000025757,"h":0.0000026926,"l":0.0000025193,"c":0.0000026705,"v":0.0,"t":1722859200}
+{"o":0.0000026705,"h":0.0000027213,"l":0.0000024059,"c":0.0000024326,"v":0.0,"t":1722862800}
+{"o":0.0000024326,"h":0.0000024338,"l":0.0000021003,"c":0.000002164,"v":40880.654348636,"t":1722866400}
+{"o":0.000002164,"h":0.0000022026,"l":0.0000021064,"c":0.0000021493,"v":43855.324831854,"t":1722870000}
+{"o":0.0000021493,"h":0.0000021561,"l":0.0000020608,"c":0.0000021351,"v":0.0,"t":1722873600}
+{"o":0.0000021351,"h":0.0000021486,"l":0.0000020719,"c":0.0000020855,"v":0.0,"t":1722877200}
+{"o":0.0000020855,"h":0.0000021868,"l":0.0000020851,"c":0.0000021812,"v":0.0,"t":1722880800}
+{"o":0.0000021812,"h":0.0000022139,"l":0.0000021394,"c":0.0000021773,"v":0.0,"t":1722884400}
+{"o":0.0000021773,"h":0.0000021847,"l":0.0000021156,"c":0.0000021266,"v":0.0,"t":1722888000}
+{"o":0.0000021266,"h":0.0000021506,"l":0.0000020744,"c":0.0000021356,"v":0.0,"t":1722891600}
+{"o":0.0000021356,"h":0.0000021443,"l":0.00000209,"c":0.0000021177,"v":0.0,"t":1722895200}
+{"o":0.0000021177,"h":0.000002174,"l":0.000002083,"c":0.0000021607,"v":0.0,"t":1722898800}
+{"o":0.0000021607,"h":0.0000021675,"l":0.0000020143,"c":0.0000020185,"v":0.0,"t":1722902400}
+{"o":0.0000020185,"h":0.0000020435,"l":0.0000019939,"c":0.0000020221,"v":0.0,"t":1722906000}
+{"o":0.0000020221,"h":0.0000020276,"l":0.0000019855,"c":0.0000020102,"v":0.0,"t":1722909600}
+{"o":0.0000020102,"h":0.0000020382,"l":0.0000020053,"c":0.0000020217,"v":0.0,"t":1722913200}
+{"o":0.0000020217,"h":0.0000020399,"l":0.0000019846,"c":0.0000019867,"v":0.0,"t":1722916800}
+{"o":0.0000019867,"h":0.0000020112,"l":0.0000019535,"c":0.0000019569,"v":0.0,"t":1722920400}
+{"o":0.0000019569,"h":0.0000019821,"l":0.0000019467,"c":0.0000019803,"v":0.0,"t":1722924000}
+{"o":0.0000019803,"h":0.000002002,"l":0.0000019672,"c":0.0000019734,"v":0.0,"t":1722927600}
+{"o":0.0000019734,"h":0.000002051,"l":0.0000019717,"c":0.0000020385,"v":0.0,"t":1722931200}
+{"o":0.0000020385,"h":0.0000020545,"l":0.0000020087,"c":0.0000020184,"v":0.0,"t":1722934800}
+{"o":0.0000020184,"h":0.000002034,"l":0.0000020037,"c":0.0000020129,"v":0.0,"t":1722938400}
+{"o":0.0000020129,"h":0.0000020345,"l":0.0000019878,"c":0.0000020097,"v":0.0,"t":1722942000}
+{"o":0.0000020097,"h":0.0000020383,"l":0.0000019948,"c":0.0000020348,"v":0.0,"t":1722945600}
+{"o":0.0000020348,"h":0.0000022412,"l":0.0000019966,"c":0.0000021941,"v":5020.299929215,"t":1722949200}
+{"o":0.0000021941,"h":0.000002197,"l":0.0000020785,"c":0.0000021049,"v":0.0,"t":1722952800}
+{"o":0.0000021049,"h":0.0000021281,"l":0.0000020808,"c":0.0000020897,"v":0.0,"t":1722956400}
+{"o":0.0000020897,"h":0.0000021015,"l":0.0000020584,"c":0.0000020671,"v":0.0,"t":1722960000}
+{"o":0.0000020671,"h":0.0000021038,"l":0.0000020407,"c":0.0000020975,"v":0.0,"t":1722963600}
+{"o":0.0000020975,"h":0.0000021111,"l":0.0000020613,"c":0.0000020853,"v":0.0,"t":1722967200}
+{"o":0.0000020853,"h":0.0000021113,"l":0.0000020564,"c":0.0000020819,"v":0.0,"t":1722970800}
+{"o":0.0000020819,"h":0.0000021016,"l":0.0000020591,"c":0.0000020686,"v":0.0,"t":1722974400}
+{"o":0.0000020686,"h":0.0000020915,"l":0.0000020623,"c":0.0000020692,"v":0.0,"t":1722978000}
+{"o":0.0000020692,"h":0.0000021063,"l":0.0000020376,"c":0.0000020996,"v":0.0,"t":1722981600}
+{"o":0.0000020996,"h":0.0000021273,"l":0.0000020885,"c":0.0000021108,"v":0.0,"t":1722985200}
+{"o":0.0000021108,"h":0.0000021365,"l":0.0000020867,"c":0.0000021049,"v":0.0,"t":1722988800}
+{"o":0.0000021049,"h":0.0000021407,"l":0.0000020426,"c":0.0000020437,"v":0.0,"t":1722992400}
+{"o":0.0000020437,"h":0.0000020626,"l":0.0000020069,"c":0.0000020398,"v":0.0,"t":1722996000}
+{"o":0.0000020398,"h":0.0000020441,"l":0.0000020086,"c":0.0000020097,"v":0.0,"t":1722999600}
+{"o":0.0000020097,"h":0.000002194,"l":0.0000019717,"c":0.0000021629,"v":13540.06159634,"t":1723003200}
+{"o":0.0000021629,"h":0.0000021692,"l":0.0000021406,"c":0.0000021649,"v":0.0,"t":1723006800}
+{"o":0.0000021649,"h":0.0000021873,"l":0.0000021543,"c":0.0000021827,"v":0.0,"t":1723010400}
+{"o":0.0000021827,"h":0.0000022036,"l":0.0000021661,"c":0.0000021763,"v":0.0,"t":1723014000}
+{"o":0.0000021763,"h":0.0000021834,"l":0.0000021484,"c":0.0000021575,"v":0.0,"t":1723017600}
+{"o":0.0000021575,"h":0.0000021717,"l":0.0000021425,"c":0.0000021696,"v":0.0,"t":1723021200}
+{"o":0.0000021696,"h":0.0000021778,"l":0.0000021481,"c":0.0000021765,"v":0.0,"t":1723024800}
+{"o":0.0000021765,"h":0.0000022012,"l":0.0000021727,"c":0.0000021877,"v":0.0,"t":1723028400}
+{"o":0.0000021877,"h":0.0000021984,"l":0.0000021595,"c":0.0000021645,"v":0.0,"t":1723032000}
+{"o":0.0000021645,"h":0.0000021933,"l":0.0000021474,"c":0.0000021834,"v":0.0,"t":1723035600}
+{"o":0.0000021834,"h":0.0000022723,"l":0.0000021733,"c":0.0000022567,"v":0.0,"t":1723039200}
+{"o":0.0000022567,"h":0.000002269,"l":0.0000022269,"c":0.0000022369,"v":0.0,"t":1723042800}
+{"o":0.0000022369,"h":0.0000022653,"l":0.0000022209,"c":0.0000022447,"v":0.0,"t":1723046400}
+{"o":0.0000022447,"h":0.0000022844,"l":0.0000022366,"c":0.0000022724,"v":0.0,"t":1723050000}
+{"o":0.0000022724,"h":0.0000023229,"l":0.000002267,"c":0.0000023124,"v":0.0,"t":1723053600}
+{"o":0.0000023124,"h":0.0000023358,"l":0.0000022915,"c":0.0000023192,"v":0.0,"t":1723057200}
+{"o":0.0000023192,"h":0.0000023368,"l":0.0000022741,"c":0.0000022933,"v":0.0,"t":1723060800}
+{"o":0.0000022933,"h":0.0000023025,"l":0.000002249,"c":0.0000022663,"v":0.0,"t":1723064400}
+{"o":0.0000022663,"h":0.0000023312,"l":0.000002263,"c":0.0000022764,"v":0.0,"t":1723068000}
+{"o":0.0000022764,"h":0.0000023022,"l":0.0000022607,"c":0.000002294,"v":0.0,"t":1723071600}
+{"o":0.000002294,"h":0.0000023472,"l":0.0000022758,"c":0.0000023033,"v":0.0,"t":1723075200}
+{"o":0.0000023033,"h":0.000002315,"l":0.0000021695,"c":0.0000021728,"v":0.0,"t":1723078800}
+{"o":0.0000021728,"h":0.0000021729,"l":0.0000021345,"c":0.0000021437,"v":0.0,"t":1723082400}
+{"o":0.0000021437,"h":0.0000021686,"l":0.0000021236,"c":0.0000021679,"v":0.0,"t":1723086000}
+{"o":0.0000021679,"h":0.0000021918,"l":0.0000021495,"c":0.0000021867,"v":0.0,"t":1723089600}
+{"o":0.0000021867,"h":0.0000021882,"l":0.0000021612,"c":0.00000217,"v":0.0,"t":1723093200}
+{"o":0.00000217,"h":0.0000021848,"l":0.0000021448,"c":0.0000021533,"v":0.0,"t":1723096800}
+{"o":0.0000021533,"h":0.0000021624,"l":0.0000021339,"c":0.0000021604,"v":0.0,"t":1723100400}
+{"o":0.0000021604,"h":0.0000021629,"l":0.0000021429,"c":0.0000021453,"v":25.0,"t":1723104000}
+{"o":0.0000021453,"h":0.0000021564,"l":0.0000021317,"c":0.0000021497,"v":0.0,"t":1723107600}
+{"o":0.0000021497,"h":0.0000021695,"l":0.0000021459,"c":0.0000021565,"v":0.0,"t":1723111200}
+{"o":0.0000021565,"h":0.0000021634,"l":0.0000021404,"c":0.000002153,"v":0.0,"t":1723114800}
+{"o":0.000002153,"h":0.0000021758,"l":0.0000020941,"c":0.0000021313,"v":0.0,"t":1723118400}
+{"o":0.0000021313,"h":0.0000021717,"l":0.000002102,"c":0.0000021547,"v":0.0,"t":1723122000}
+{"o":0.0000021547,"h":0.0000021575,"l":0.000002068,"c":0.0000020795,"v":0.0,"t":1723125600}
+{"o":0.0000020795,"h":0.0000020938,"l":0.0000020652,"c":0.0000020674,"v":0.0,"t":1723129200}
+{"o":0.0000020674,"h":0.0000020877,"l":0.0000020388,"c":0.0000020866,"v":0.0,"t":1723132800}
+{"o":0.0000020866,"h":0.0000021161,"l":0.0000020831,"c":0.0000021141,"v":0.0,"t":1723136400}
+{"o":0.0000021141,"h":0.0000021209,"l":0.0000021009,"c":0.0000021134,"v":0.0,"t":1723140000}
+{"o":0.0000021134,"h":0.0000021961,"l":0.0000021098,"c":0.0000021883,"v":1004.940743504,"t":1723143600}
+{"o":0.0000021883,"h":0.0000021942,"l":0.0000021783,"c":0.0000021881,"v":0.0,"t":1723147200}
+{"o":0.0000021881,"h":0.0000021888,"l":0.0000021214,"c":0.000002126,"v":0.0,"t":1723150800}
+{"o":0.000002126,"h":0.0000021765,"l":0.0000021022,"c":0.0000021117,"v":0.0,"t":1723154400}
+{"o":0.0000021117,"h":0.000002124,"l":0.0000020836,"c":0.0000020904,"v":0.0,"t":1723158000}
+{"o":0.0000020904,"h":0.0000021996,"l":0.0000020846,"c":0.0000021915,"v":12535.332170313,"t":1723161600}
+{"o":0.0000021915,"h":0.0000022075,"l":0.0000021827,"c":0.0000022039,"v":0.0,"t":1723165200}
+{"o":0.0000022039,"h":0.0000022325,"l":0.0000021962,"c":0.0000022315,"v":0.0,"t":1723168800}
+{"o":0.0000022315,"h":0.0000022331,"l":0.0000022054,"c":0.0000022235,"v":0.0,"t":1723172400}
+{"o":0.0000022235,"h":0.0000022676,"l":0.0000022211,"c":0.0000022645,"v":0.0,"t":1723176000}
+{"o":0.0000022645,"h":0.0000022744,"l":0.0000022433,"c":0.0000022483,"v":0.0,"t":1723179600}
+{"o":0.0000022483,"h":0.0000022633,"l":0.000002235,"c":0.0000022462,"v":0.0,"t":1723183200}
+{"o":0.0000022462,"h":0.0000022466,"l":0.0000022215,"c":0.000002238,"v":0.0,"t":1723186800}
+{"o":0.000002238,"h":0.0000022399,"l":0.0000022131,"c":0.0000022172,"v":0.0,"t":1723190400}
+{"o":0.0000022172,"h":0.0000022522,"l":0.0000021579,"c":0.0000021865,"v":1000.0,"t":1723194000}
+{"o":0.0000021865,"h":0.0000022164,"l":0.000002185,"c":0.0000022047,"v":0.0,"t":1723197600}
+{"o":0.0000022047,"h":0.0000022153,"l":0.0000021939,"c":0.0000021983,"v":0.0,"t":1723201200}
+{"o":0.0000021983,"h":0.0000022292,"l":0.0000021968,"c":0.0000022166,"v":0.0,"t":1723204800}
+{"o":0.0000022166,"h":0.000002249,"l":0.0000022089,"c":0.0000022168,"v":0.0,"t":1723208400}
+{"o":0.0000022168,"h":0.0000022744,"l":0.0000021877,"c":0.0000022391,"v":0.0,"t":1723212000}
+{"o":0.0000022391,"h":0.0000022787,"l":0.0000022294,"c":0.0000022781,"v":0.0,"t":1723215600}
+{"o":0.0000022781,"h":0.0000022859,"l":0.0000022541,"c":0.0000022574,"v":0.0,"t":1723219200}
+{"o":0.0000022574,"h":0.0000022638,"l":0.0000022315,"c":0.0000022491,"v":0.0,"t":1723222800}
+{"o":0.0000022491,"h":0.0000022707,"l":0.0000022401,"c":0.0000022435,"v":0.0,"t":1723226400}
+{"o":0.0000022435,"h":0.0000022526,"l":0.0000022316,"c":0.0000022408,"v":0.0,"t":1723230000}
+{"o":0.0000022408,"h":0.0000022507,"l":0.0000022277,"c":0.0000022456,"v":0.0,"t":1723233600}
+{"o":0.0000022456,"h":0.0000022719,"l":0.0000022312,"c":0.0000022329,"v":0.0,"t":1723237200}
+{"o":0.0000022329,"h":0.0000022586,"l":0.0000022093,"c":0.0000022097,"v":0.0,"t":1723240800}
+{"o":0.0000022097,"h":0.0000022364,"l":0.0000021882,"c":0.0000022021,"v":0.0,"t":1723244400}
+{"o":0.0000022021,"h":0.0000022252,"l":0.0000021683,"c":0.0000022226,"v":0.0,"t":1723248000}
+{"o":0.0000022226,"h":0.0000022385,"l":0.0000021999,"c":0.000002225,"v":0.0,"t":1723251600}
+{"o":0.000002225,"h":0.0000022308,"l":0.0000022037,"c":0.0000022292,"v":0.0,"t":1723255200}
+{"o":0.0000022292,"h":0.0000022453,"l":0.0000022256,"c":0.0000022334,"v":0.0,"t":1723258800}
+{"o":0.0000022334,"h":0.0000022618,"l":0.0000021618,"c":0.0000021726,"v":500.0,"t":1723262400}
+{"o":0.0000021726,"h":0.0000021818,"l":0.0000021583,"c":0.0000021657,"v":0.0,"t":1723266000}
+{"o":0.0000021657,"h":0.0000021675,"l":0.000002152,"c":0.0000021577,"v":0.0,"t":1723269600}
+{"o":0.0000021577,"h":0.0000021629,"l":0.0000021455,"c":0.0000021455,"v":0.0,"t":1723273200}
+{"o":0.0000021455,"h":0.0000021706,"l":0.0000021401,"c":0.0000021636,"v":0.0,"t":1723276800}
+{"o":0.0000021636,"h":0.0000021711,"l":0.0000021442,"c":0.0000021551,"v":0.0,"t":1723280400}
+{"o":0.0000021551,"h":0.0000021622,"l":0.0000021462,"c":0.0000021601,"v":0.0,"t":1723284000}
+{"o":0.0000021601,"h":0.0000021665,"l":0.0000021506,"c":0.0000021534,"v":0.0,"t":1723287600}
+{"o":0.0000021534,"h":0.0000021599,"l":0.0000021434,"c":0.0000021587,"v":0.0,"t":1723291200}
+{"o":0.0000021587,"h":0.0000021819,"l":0.0000021577,"c":0.00000218,"v":0.0,"t":1723294800}
+{"o":0.00000218,"h":0.0000021829,"l":0.0000021667,"c":0.0000021694,"v":0.0,"t":1723298400}
+{"o":0.0000021694,"h":0.0000021734,"l":0.0000021504,"c":0.0000021657,"v":0.0,"t":1723302000}
+{"o":0.0000021657,"h":0.0000021797,"l":0.0000021607,"c":0.0000021721,"v":0.0,"t":1723305600}
+{"o":0.0000021721,"h":0.0000021781,"l":0.0000021591,"c":0.0000021615,"v":0.0,"t":1723309200}
+{"o":0.0000021615,"h":0.0000021653,"l":0.00000215,"c":0.0000021649,"v":0.0,"t":1723312800}
+{"o":0.0000021649,"h":0.0000021719,"l":0.0000021468,"c":0.0000021583,"v":0.0,"t":1723316400}
+{"o":0.0000021583,"h":0.0000021688,"l":0.0000021529,"c":0.0000021598,"v":0.0,"t":1723320000}
+{"o":0.0000021598,"h":0.0000021601,"l":0.0000021497,"c":0.0000021522,"v":0.0,"t":1723323600}
+{"o":0.0000021522,"h":0.0000021594,"l":0.0000021493,"c":0.0000021554,"v":0.0,"t":1723327200}
+{"o":0.0000021554,"h":0.0000021707,"l":0.0000021554,"c":0.000002165,"v":0.0,"t":1723330800}
+{"o":0.000002165,"h":0.0000021703,"l":0.0000021504,"c":0.000002155,"v":0.0,"t":1723334400}
+{"o":0.000002155,"h":0.0000021652,"l":0.0000021471,"c":0.000002149,"v":0.0,"t":1723338000}
+{"o":0.000002149,"h":0.0000021578,"l":0.0000021447,"c":0.0000021546,"v":0.0,"t":1723341600}
+{"o":0.0000021546,"h":0.0000021546,"l":0.0000021247,"c":0.0000021419,"v":0.0,"t":1723345200}
+{"o":0.0000021419,"h":0.0000021541,"l":0.0000021378,"c":0.0000021518,"v":0.0,"t":1723348800}
+{"o":0.0000021518,"h":0.0000021541,"l":0.0000021401,"c":0.0000021445,"v":0.0,"t":1723352400}
+{"o":0.0000021445,"h":0.0000021501,"l":0.0000021397,"c":0.0000021443,"v":0.0,"t":1723356000}
+{"o":0.0000021443,"h":0.0000021443,"l":0.0000021259,"c":0.0000021287,"v":0.0,"t":1723359600}
+{"o":0.0000021287,"h":0.0000021337,"l":0.0000021216,"c":0.0000021319,"v":0.0,"t":1723363200}
+{"o":0.0000021319,"h":0.0000021487,"l":0.000002111,"c":0.0000021423,"v":0.0,"t":1723366800}
+{"o":0.0000021423,"h":0.000002152,"l":0.0000021344,"c":0.0000021495,"v":0.0,"t":1723370400}
+{"o":0.0000021495,"h":0.0000021793,"l":0.0000021478,"c":0.00000217,"v":0.0,"t":1723374000}
+{"o":0.00000217,"h":0.0000022157,"l":0.000002168,"c":0.0000022008,"v":0.0,"t":1723377600}
+{"o":0.0000022008,"h":0.0000022254,"l":0.0000021948,"c":0.0000022003,"v":0.0,"t":1723381200}
+{"o":0.0000022003,"h":0.0000022436,"l":0.0000021983,"c":0.0000022341,"v":0.0,"t":1723384800}
+{"o":0.0000022341,"h":0.0000022602,"l":0.0000022317,"c":0.0000022423,"v":0.0,"t":1723388400}
+{"o":0.0000022423,"h":0.0000022512,"l":0.0000022336,"c":0.000002242,"v":0.0,"t":1723392000}
+{"o":0.000002242,"h":0.0000022561,"l":0.0000022269,"c":0.0000022367,"v":0.0,"t":1723395600}
+{"o":0.0000022367,"h":0.0000022701,"l":0.0000022348,"c":0.0000022537,"v":0.0,"t":1723399200}
+{"o":0.0000022537,"h":0.0000023039,"l":0.0000021714,"c":0.0000022057,"v":19450.719048675,"t":1723402800}
+{"o":0.0000022057,"h":0.0000022349,"l":0.0000021769,"c":0.0000022059,"v":19450.719048675,"t":1723406400}
+{"o":0.0000022059,"h":0.0000022238,"l":0.0000021998,"c":0.0000022131,"v":0.0,"t":1723410000}
+{"o":0.0000022131,"h":0.0000022671,"l":0.000002199,"c":0.0000022327,"v":0.0,"t":1723413600}
+{"o":0.0000022327,"h":0.0000022528,"l":0.0000022323,"c":0.0000022427,"v":0.0,"t":1723417200}
+{"o":0.0000022427,"h":0.0000022482,"l":0.0000022079,"c":0.0000022243,"v":0.0,"t":1723420800}
+{"o":0.0000022243,"h":0.0000022316,"l":0.0000022027,"c":0.0000022123,"v":0.0,"t":1723424400}
+{"o":0.0000022123,"h":0.0000022243,"l":0.0000021979,"c":0.0000022002,"v":0.0,"t":1723428000}
+{"o":0.0000022002,"h":0.0000022181,"l":0.0000021921,"c":0.0000022055,"v":0.0,"t":1723431600}
+{"o":0.0000022055,"h":0.0000022143,"l":0.0000021981,"c":0.0000022115,"v":0.0,"t":1723435200}
+{"o":0.0000022115,"h":0.0000022315,"l":0.0000022058,"c":0.0000022168,"v":0.0,"t":1723438800}
+{"o":0.0000022168,"h":0.0000022306,"l":0.0000022094,"c":0.0000022119,"v":0.0,"t":1723442400}
+{"o":0.0000022119,"h":0.0000022319,"l":0.0000021624,"c":0.0000021755,"v":0.0,"t":1723446000}
+{"o":0.0000021755,"h":0.0000021983,"l":0.000002145,"c":0.0000021913,"v":0.0,"t":1723449600}
+{"o":0.0000021913,"h":0.0000022024,"l":0.0000021766,"c":0.0000021979,"v":0.0,"t":1723453200}
+{"o":0.0000021979,"h":0.0000022104,"l":0.0000021531,"c":0.0000021532,"v":0.0,"t":1723456800}
+{"o":0.0000021532,"h":0.0000021578,"l":0.0000021047,"c":0.000002112,"v":0.0,"t":1723460400}
+{"o":0.000002112,"h":0.0000021403,"l":0.0000021106,"c":0.0000021272,"v":0.0,"t":1723464000}
+{"o":0.0000021272,"h":0.0000022075,"l":0.0000021197,"c":0.0000022006,"v":0.0,"t":1723467600}
+{"o":0.0000022006,"h":0.0000022255,"l":0.0000021104,"c":0.0000021299,"v":0.0,"t":1723471200}
+{"o":0.0000021299,"h":0.0000021818,"l":0.0000021161,"c":0.0000021503,"v":0.0,"t":1723474800}
+{"o":0.0000021503,"h":0.0000021768,"l":0.000002142,"c":0.0000021594,"v":0.0,"t":1723478400}
+{"o":0.0000021594,"h":0.0000021879,"l":0.0000021486,"c":0.000002187,"v":0.0,"t":1723482000}
+{"o":0.000002187,"h":0.0000022243,"l":0.0000021685,"c":0.0000022197,"v":0.0,"t":1723485600}
+{"o":0.0000022197,"h":0.0000022198,"l":0.0000021947,"c":0.0000022086,"v":0.0,"t":1723489200}
+{"o":0.0000022086,"h":0.0000022178,"l":0.0000021856,"c":0.0000022137,"v":0.0,"t":1723492800}
+{"o":0.0000022137,"h":0.0000022381,"l":0.0000021988,"c":0.000002212,"v":0.0,"t":1723496400}
+{"o":0.000002212,"h":0.0000022151,"l":0.0000021939,"c":0.0000022029,"v":0.0,"t":1723500000}
+{"o":0.0000022029,"h":0.0000022035,"l":0.0000021528,"c":0.0000021701,"v":0.0,"t":1723503600}
+{"o":0.0000021701,"h":0.0000021804,"l":0.0000021547,"c":0.0000021638,"v":0.0,"t":1723507200}
+{"o":0.0000021638,"h":0.0000022184,"l":0.0000021589,"c":0.0000021937,"v":40964.76173005,"t":1723510800}
+{"o":0.0000021937,"h":0.0000022307,"l":0.0000021937,"c":0.0000022132,"v":0.0,"t":1723514400}
+{"o":0.0000022132,"h":0.0000022556,"l":0.0000022119,"c":0.0000022436,"v":0.0,"t":1723518000}
+{"o":0.0000022436,"h":0.0000022544,"l":0.0000022227,"c":0.0000022249,"v":0.0,"t":1723521600}
+{"o":0.0000022249,"h":0.0000022335,"l":0.0000022069,"c":0.0000022118,"v":0.0,"t":1723525200}
+{"o":0.0000022118,"h":0.0000022299,"l":0.0000021964,"c":0.0000022004,"v":0.0,"t":1723528800}
+{"o":0.0000022004,"h":0.0000022092,"l":0.0000021925,"c":0.0000022087,"v":0.0,"t":1723532400}
+{"o":0.0000022087,"h":0.000002232,"l":0.0000021586,"c":0.0000021723,"v":12167.002602487,"t":1723536000}
+{"o":0.0000021723,"h":0.0000022897,"l":0.0000021708,"c":0.0000022768,"v":800377.81937743,"t":1723539600}
+{"o":0.0000022768,"h":0.0000023079,"l":0.0000022694,"c":0.000002286,"v":7039.381253794,"t":1723543200}
+{"o":0.000002286,"h":0.0000022981,"l":0.0000022627,"c":0.0000022731,"v":8716.446610525,"t":1723546800}
+{"o":0.0000022731,"h":0.0000022829,"l":0.0000022236,"c":0.0000022396,"v":792374.041183657,"t":1723550400}
+{"o":0.0000022396,"h":0.0000022497,"l":0.0000022186,"c":0.0000022253,"v":0.0,"t":1723554000}
+{"o":0.0000022253,"h":0.0000022634,"l":0.0000022198,"c":0.0000022369,"v":0.0,"t":1723557600}
+{"o":0.0000022369,"h":0.0000022554,"l":0.0000022334,"c":0.0000022421,"v":0.0,"t":1723561200}
+{"o":0.0000022421,"h":0.0000022457,"l":0.0000021923,"c":0.0000021935,"v":0.0,"t":1723564800}
+{"o":0.0000021935,"h":0.0000022212,"l":0.0000021866,"c":0.0000022096,"v":0.0,"t":1723568400}
+{"o":0.0000022096,"h":0.0000022372,"l":0.0000022079,"c":0.0000022329,"v":0.0,"t":1723572000}
+{"o":0.0000022329,"h":0.0000022607,"l":0.0000022274,"c":0.0000022353,"v":0.0,"t":1723575600}
+{"o":0.0000022353,"h":0.0000022482,"l":0.0000022295,"c":0.0000022447,"v":0.0,"t":1723579200}
+{"o":0.0000022447,"h":0.0000022467,"l":0.0000022153,"c":0.0000022167,"v":0.0,"t":1723582800}
+{"o":0.0000022167,"h":0.0000022364,"l":0.0000022154,"c":0.0000022268,"v":0.0,"t":1723586400}
+{"o":0.0000022268,"h":0.0000022404,"l":0.0000022203,"c":0.0000022335,"v":0.0,"t":1723590000}
+{"o":0.0000022335,"h":0.0000022444,"l":0.0000022244,"c":0.0000022442,"v":0.0,"t":1723593600}
+{"o":0.0000022442,"h":0.0000022807,"l":0.000002157,"c":0.0000021917,"v":54185.93339448,"t":1723597200}
+{"o":0.0000021917,"h":0.0000021962,"l":0.0000021762,"c":0.000002177,"v":0.0,"t":1723600800}
+{"o":0.000002177,"h":0.0000021834,"l":0.0000021593,"c":0.0000021749,"v":0.0,"t":1723604400}
+{"o":0.0000021749,"h":0.0000021861,"l":0.0000021677,"c":0.0000021785,"v":56175.156509233,"t":1723608000}
+{"o":0.0000021785,"h":0.000002182,"l":0.0000021637,"c":0.0000021762,"v":0.0,"t":1723611600}
+{"o":0.0000021762,"h":0.0000021856,"l":0.0000021636,"c":0.000002169,"v":0.0,"t":1723615200}
+{"o":0.000002169,"h":0.0000021754,"l":0.0000021619,"c":0.0000021619,"v":0.0,"t":1723618800}
+{"o":0.0000021619,"h":0.0000021753,"l":0.0000021593,"c":0.0000021633,"v":0.0,"t":1723622400}
+{"o":0.0000021633,"h":0.0000021662,"l":0.0000021504,"c":0.0000021531,"v":0.0,"t":1723626000}
+{"o":0.0000021531,"h":0.0000021532,"l":0.0000021278,"c":0.0000021446,"v":0.0,"t":1723629600}
+{"o":0.0000021446,"h":0.0000021496,"l":0.0000021141,"c":0.0000021282,"v":0.0,"t":1723633200}
+{"o":0.0000021282,"h":0.0000021374,"l":0.0000020706,"c":0.0000021006,"v":0.0,"t":1723636800}
+{"o":0.0000021006,"h":0.0000021481,"l":0.000002083,"c":0.0000021405,"v":0.0,"t":1723640400}
+{"o":0.0000021405,"h":0.0000021669,"l":0.000002133,"c":0.0000021481,"v":0.0,"t":1723644000}
+{"o":0.0000021481,"h":0.0000021788,"l":0.0000021392,"c":0.0000021475,"v":0.0,"t":1723647600}
+{"o":0.0000021475,"h":0.0000021884,"l":0.0000021402,"c":0.0000021739,"v":0.0,"t":1723651200}
+{"o":0.0000021739,"h":0.0000021825,"l":0.0000021662,"c":0.0000021796,"v":0.0,"t":1723654800}
+{"o":0.0000021796,"h":0.000002192,"l":0.0000021692,"c":0.0000021808,"v":0.0,"t":1723658400}
+{"o":0.0000021808,"h":0.0000021914,"l":0.0000021772,"c":0.0000021842,"v":0.0,"t":1723662000}
+{"o":0.0000021842,"h":0.0000021879,"l":0.0000021778,"c":0.0000021847,"v":0.0,"t":1723665600}
+{"o":0.0000021847,"h":0.0000021938,"l":0.0000021806,"c":0.0000021904,"v":0.0,"t":1723669200}
+{"o":0.0000021904,"h":0.0000022176,"l":0.000002183,"c":0.000002183,"v":0.0,"t":1723672800}
+{"o":0.000002183,"h":0.0000021931,"l":0.0000021822,"c":0.0000021931,"v":0.0,"t":1723676400}
+{"o":0.0000021931,"h":0.0000021931,"l":0.0000021682,"c":0.0000021748,"v":0.0,"t":1723680000}
+{"o":0.0000021748,"h":0.0000021864,"l":0.0000021672,"c":0.0000021841,"v":0.0,"t":1723683600}
+{"o":0.0000021841,"h":0.0000022013,"l":0.0000021695,"c":0.0000021787,"v":0.0,"t":1723687200}
+{"o":0.0000021787,"h":0.0000021817,"l":0.0000021704,"c":0.0000021781,"v":0.0,"t":1723690800}
+{"o":0.0000021781,"h":0.0000021946,"l":0.0000021754,"c":0.0000021786,"v":0.0,"t":1723694400}
+{"o":0.0000021786,"h":0.0000022088,"l":0.0000021756,"c":0.0000022042,"v":0.0,"t":1723698000}
+{"o":0.0000022042,"h":0.0000022368,"l":0.0000022006,"c":0.0000022207,"v":0.0,"t":1723701600}
+{"o":0.0000022207,"h":0.0000022336,"l":0.0000022092,"c":0.0000022127,"v":0.0,"t":1723705200}
+{"o":0.0000022127,"h":0.0000022243,"l":0.0000022018,"c":0.0000022018,"v":0.0,"t":1723708800}
+{"o":0.0000022018,"h":0.0000022178,"l":0.0000021846,"c":0.0000022053,"v":132289.296496897,"t":1723712400}
+{"o":0.0000022053,"h":0.0000022191,"l":0.0000022014,"c":0.0000022131,"v":0.0,"t":1723716000}
+{"o":0.0000022131,"h":0.0000022131,"l":0.0000021857,"c":0.0000021897,"v":0.0,"t":1723719600}
+{"o":0.0000021897,"h":0.0000021995,"l":0.0000021535,"c":0.0000021948,"v":0.0,"t":1723723200}
+{"o":0.0000021948,"h":0.0000022053,"l":0.0000021593,"c":0.0000021625,"v":0.0,"t":1723726800}
+{"o":0.0000021625,"h":0.0000021749,"l":0.0000021399,"c":0.0000021619,"v":0.0,"t":1723730400}
+{"o":0.0000021619,"h":0.0000021717,"l":0.0000021428,"c":0.0000021472,"v":0.0,"t":1723734000}
+{"o":0.0000021472,"h":0.0000021927,"l":0.0000021233,"c":0.0000021872,"v":4500.0,"t":1723737600}
+{"o":0.0000021872,"h":0.0000022282,"l":0.0000021867,"c":0.0000022278,"v":0.0,"t":1723741200}
+{"o":0.0000022278,"h":0.0000023199,"l":0.0000022274,"c":0.0000023013,"v":0.0,"t":1723744800}
+{"o":0.0000023013,"h":0.0000023215,"l":0.0000022706,"c":0.0000022792,"v":0.0,"t":1723748400}
+{"o":0.0000022792,"h":0.0000023011,"l":0.0000022707,"c":0.0000022724,"v":0.0,"t":1723752000}
+{"o":0.0000022724,"h":0.000002281,"l":0.0000022496,"c":0.0000022496,"v":0.0,"t":1723755600}
+{"o":0.0000022496,"h":0.0000022639,"l":0.0000022018,"c":0.0000022203,"v":0.0,"t":1723759200}
+{"o":0.0000022203,"h":0.0000022401,"l":0.0000022145,"c":0.0000022375,"v":0.0,"t":1723762800}
+{"o":0.0000022375,"h":0.0000022517,"l":0.000002234,"c":0.0000022488,"v":0.0,"t":1723766400}
+{"o":0.0000022488,"h":0.0000022679,"l":0.0000022378,"c":0.0000022479,"v":0.0,"t":1723770000}
+{"o":0.0000022479,"h":0.0000022613,"l":0.0000022099,"c":0.000002229,"v":0.0,"t":1723773600}
+{"o":0.000002229,"h":0.0000022507,"l":0.0000022275,"c":0.0000022473,"v":0.0,"t":1723777200}
+{"o":0.0000022473,"h":0.0000022538,"l":0.0000022382,"c":0.0000022395,"v":0.0,"t":1723780800}
+{"o":0.0000022395,"h":0.0000022444,"l":0.0000022281,"c":0.0000022308,"v":0.0,"t":1723784400}
+{"o":0.0000022308,"h":0.000002234,"l":0.0000022035,"c":0.0000022114,"v":0.0,"t":1723788000}
+{"o":0.0000022114,"h":0.0000022183,"l":0.0000022057,"c":0.0000022078,"v":0.0,"t":1723791600}
+{"o":0.0000022078,"h":0.0000022243,"l":0.0000022025,"c":0.0000022207,"v":0.0,"t":1723795200}
+{"o":0.0000022207,"h":0.000002224,"l":0.0000022095,"c":0.00000221,"v":0.0,"t":1723798800}
+{"o":0.00000221,"h":0.0000022344,"l":0.00000221,"c":0.0000022235,"v":0.0,"t":1723802400}
+{"o":0.0000022235,"h":0.0000022485,"l":0.0000022167,"c":0.0000022473,"v":0.0,"t":1723806000}
+{"o":0.0000022473,"h":0.0000022978,"l":0.000002237,"c":0.0000022925,"v":0.0,"t":1723809600}
+{"o":0.0000022925,"h":0.0000022968,"l":0.0000022378,"c":0.0000022739,"v":0.0,"t":1723813200}
+{"o":0.0000022739,"h":0.0000023168,"l":0.0000022673,"c":0.0000023058,"v":0.0,"t":1723816800}
+{"o":0.0000023058,"h":0.0000023405,"l":0.0000022916,"c":0.0000023138,"v":0.0,"t":1723820400}
+{"o":0.0000023138,"h":0.0000023211,"l":0.0000022826,"c":0.0000023058,"v":0.0,"t":1723824000}
+{"o":0.0000023058,"h":0.0000023432,"l":0.0000022813,"c":0.0000022858,"v":0.0,"t":1723827600}
+{"o":0.0000022858,"h":0.0000023031,"l":0.000002269,"c":0.0000022895,"v":0.0,"t":1723831200}
+{"o":0.0000022895,"h":0.0000022895,"l":0.0000022555,"c":0.0000022647,"v":0.0,"t":1723834800}
+{"o":0.0000022647,"h":0.0000022711,"l":0.0000022483,"c":0.0000022709,"v":0.0,"t":1723838400}
+{"o":0.0000022709,"h":0.0000022867,"l":0.0000022606,"c":0.0000022808,"v":0.0,"t":1723842000}
+{"o":0.0000022808,"h":0.0000022879,"l":0.0000022746,"c":0.0000022853,"v":0.0,"t":1723845600}
+{"o":0.0000022853,"h":0.0000022966,"l":0.0000022838,"c":0.0000022956,"v":0.0,"t":1723849200}
+{"o":0.0000022956,"h":0.0000023183,"l":0.0000022907,"c":0.0000022963,"v":0.0,"t":1723852800}
+{"o":0.0000022963,"h":0.0000023005,"l":0.00000228,"c":0.0000022894,"v":0.0,"t":1723856400}
+{"o":0.0000022894,"h":0.0000022919,"l":0.000002274,"c":0.0000022847,"v":0.0,"t":1723860000}
+{"o":0.0000022847,"h":0.0000023092,"l":0.0000022818,"c":0.0000022984,"v":0.0,"t":1723863600}
+{"o":0.0000022984,"h":0.0000023016,"l":0.0000022881,"c":0.0000022896,"v":0.0,"t":1723867200}
+{"o":0.0000022896,"h":0.0000022959,"l":0.0000022844,"c":0.0000022871,"v":0.0,"t":1723870800}
+{"o":0.0000022871,"h":0.0000022991,"l":0.0000022831,"c":0.0000022953,"v":0.0,"t":1723874400}
+{"o":0.0000022953,"h":0.0000023026,"l":0.0000022877,"c":0.0000022877,"v":0.0,"t":1723878000}
+{"o":0.0000022877,"h":0.0000022969,"l":0.0000022869,"c":0.0000022873,"v":0.0,"t":1723881600}
+{"o":0.0000022873,"h":0.0000022948,"l":0.000002277,"c":0.000002286,"v":0.0,"t":1723885200}
+{"o":0.000002286,"h":0.0000023055,"l":0.0000022833,"c":0.0000023037,"v":0.0,"t":1723888800}
+{"o":0.0000023037,"h":0.0000023104,"l":0.0000022871,"c":0.0000022924,"v":0.0,"t":1723892400}
+{"o":0.0000022924,"h":0.0000022969,"l":0.0000022818,"c":0.0000022845,"v":0.0,"t":1723896000}
+{"o":0.0000022845,"h":0.0000022876,"l":0.0000022659,"c":0.000002283,"v":0.0,"t":1723899600}
+{"o":0.000002283,"h":0.0000022854,"l":0.0000022607,"c":0.0000022608,"v":0.0,"t":1723903200}
+{"o":0.0000022608,"h":0.0000022774,"l":0.0000022522,"c":0.0000022762,"v":0.0,"t":1723906800}
+{"o":0.0000022762,"h":0.0000022769,"l":0.0000022568,"c":0.0000022597,"v":0.0,"t":1723910400}
+{"o":0.0000022597,"h":0.0000022729,"l":0.0000022519,"c":0.000002272,"v":0.0,"t":1723914000}
+{"o":0.000002272,"h":0.0000022791,"l":0.0000022685,"c":0.000002271,"v":0.0,"t":1723917600}
+{"o":0.000002271,"h":0.0000022742,"l":0.0000022582,"c":0.0000022617,"v":0.0,"t":1723921200}
+{"o":0.0000022617,"h":0.0000022668,"l":0.0000022575,"c":0.0000022637,"v":0.0,"t":1723924800}
+{"o":0.0000022637,"h":0.0000022689,"l":0.0000022589,"c":0.0000022594,"v":0.0,"t":1723928400}
+{"o":0.0000022594,"h":0.0000022594,"l":0.0000022498,"c":0.0000022547,"v":0.0,"t":1723932000}
+{"o":0.0000022547,"h":0.0000022577,"l":0.0000022477,"c":0.0000022489,"v":0.0,"t":1723935600}
+{"o":0.0000022489,"h":0.0000022574,"l":0.0000022296,"c":0.0000022368,"v":0.0,"t":1723939200}
+{"o":0.0000022368,"h":0.0000022616,"l":0.0000022347,"c":0.0000022591,"v":0.0,"t":1723942800}
+{"o":0.0000022591,"h":0.0000022632,"l":0.0000022297,"c":0.0000022338,"v":0.0,"t":1723946400}
+{"o":0.0000022338,"h":0.0000022615,"l":0.0000022272,"c":0.0000022603,"v":0.0,"t":1723950000}
+{"o":0.0000022603,"h":0.0000022699,"l":0.000002254,"c":0.0000022596,"v":0.0,"t":1723953600}
+{"o":0.0000022596,"h":0.0000022639,"l":0.0000022503,"c":0.0000022599,"v":0.0,"t":1723957200}
+{"o":0.0000022599,"h":0.0000022619,"l":0.0000021821,"c":0.0000021841,"v":33576.16200451,"t":1723960800}
+{"o":0.0000021841,"h":0.0000021913,"l":0.0000021804,"c":0.0000021864,"v":0.0,"t":1723964400}
+{"o":0.0000021864,"h":0.0000021909,"l":0.0000021815,"c":0.0000021815,"v":0.0,"t":1723968000}
+{"o":0.0000021815,"h":0.0000021834,"l":0.0000021633,"c":0.0000021657,"v":0.0,"t":1723971600}
+{"o":0.0000021657,"h":0.0000021658,"l":0.0000021142,"c":0.00000215,"v":0.0,"t":1723975200}
+{"o":0.00000215,"h":0.0000021556,"l":0.0000021407,"c":0.0000021407,"v":0.0,"t":1723978800}
+{"o":0.0000021407,"h":0.0000021499,"l":0.0000021154,"c":0.0000021276,"v":0.0,"t":1723982400}
+{"o":0.0000021276,"h":0.0000021378,"l":0.0000021105,"c":0.0000021362,"v":0.0,"t":1723986000}
+{"o":0.0000021362,"h":0.0000021368,"l":0.0000021225,"c":0.0000021335,"v":0.0,"t":1723989600}
+{"o":0.0000021335,"h":0.0000021382,"l":0.0000021198,"c":0.0000021247,"v":0.0,"t":1723993200}
+{"o":0.0000021247,"h":0.0000021301,"l":0.0000021115,"c":0.0000021192,"v":0.0,"t":1723996800}
+{"o":0.0000021192,"h":0.0000021443,"l":0.0000021166,"c":0.0000021421,"v":0.0,"t":1724000400}
+{"o":0.0000021421,"h":0.0000021449,"l":0.0000021258,"c":0.0000021265,"v":0.0,"t":1724004000}
+{"o":0.0000021265,"h":0.0000021287,"l":0.0000021124,"c":0.0000021137,"v":0.0,"t":1724007600}
+{"o":0.0000021137,"h":0.0000021197,"l":0.0000021052,"c":0.0000021109,"v":0.0,"t":1724011200}
+{"o":0.0000021109,"h":0.0000021377,"l":0.00000211,"c":0.0000021344,"v":0.0,"t":1724014800}
+{"o":0.0000021344,"h":0.000002142,"l":0.0000021249,"c":0.0000021414,"v":0.0,"t":1724018400}
+{"o":0.0000021414,"h":0.0000021791,"l":0.0000021371,"c":0.0000021737,"v":0.0,"t":1724022000}
+{"o":0.0000021737,"h":0.0000021828,"l":0.0000021578,"c":0.0000021795,"v":0.0,"t":1724025600}
+{"o":0.0000021795,"h":0.0000021866,"l":0.0000021664,"c":0.0000021789,"v":0.0,"t":1724029200}
+{"o":0.0000021789,"h":0.0000022086,"l":0.0000021663,"c":0.0000021918,"v":82294.490787916,"t":1724032800}
+{"o":0.0000021918,"h":0.0000021967,"l":0.0000021812,"c":0.0000021836,"v":0.0,"t":1724036400}
+{"o":0.0000021836,"h":0.0000021935,"l":0.0000021808,"c":0.0000021847,"v":0.0,"t":1724040000}
+{"o":0.0000021847,"h":0.0000022037,"l":0.0000021814,"c":0.0000021985,"v":0.0,"t":1724043600}
+{"o":0.0000021985,"h":0.0000022045,"l":0.0000021792,"c":0.0000021891,"v":0.0,"t":1724047200}
+{"o":0.0000021891,"h":0.0000021984,"l":0.0000021791,"c":0.0000021978,"v":0.0,"t":1724050800}
+{"o":0.0000021978,"h":0.0000022002,"l":0.000002189,"c":0.0000021923,"v":0.0,"t":1724054400}
+{"o":0.0000021923,"h":0.0000022196,"l":0.0000021815,"c":0.0000022181,"v":0.0,"t":1724058000}
+{"o":0.0000022181,"h":0.0000022279,"l":0.0000022076,"c":0.0000022151,"v":0.0,"t":1724061600}
+{"o":0.0000022151,"h":0.000002273,"l":0.0000021949,"c":0.0000022381,"v":2018523.241156064,"t":1724065200}
+{"o":0.0000022381,"h":0.0000022441,"l":0.0000022232,"c":0.0000022251,"v":0.0,"t":1724068800}
+{"o":0.0000022251,"h":0.0000022374,"l":0.0000022024,"c":0.0000022313,"v":0.0,"t":1724072400}
+{"o":0.0000022313,"h":0.0000022485,"l":0.0000022077,"c":0.0000022095,"v":0.0,"t":1724076000}
+{"o":0.0000022095,"h":0.0000022415,"l":0.0000022048,"c":0.0000022382,"v":270546.221163716,"t":1724079600}
+{"o":0.0000022382,"h":0.0000022518,"l":0.0000022313,"c":0.0000022343,"v":0.0,"t":1724083200}
+{"o":0.0000022343,"h":0.0000022618,"l":0.0000021863,"c":0.0000022238,"v":303940.143280349,"t":1724086800}
+{"o":0.0000022238,"h":0.0000022949,"l":0.0000022013,"c":0.0000022833,"v":777047.4425002381,"t":1724090400}
+{"o":0.0000022833,"h":0.0000022989,"l":0.0000022487,"c":0.0000022597,"v":297138.885969772,"t":1724094000}
+{"o":0.0000022597,"h":0.0000022632,"l":0.0000022398,"c":0.0000022528,"v":0.0,"t":1724097600}
+{"o":0.0000022528,"h":0.0000022565,"l":0.0000022076,"c":0.0000022149,"v":299333.478276947,"t":1724101200}
+{"o":0.0000022149,"h":0.000002227,"l":0.0000022022,"c":0.0000022141,"v":0.0,"t":1724104800}
+{"o":0.0000022141,"h":0.0000022247,"l":0.0000022001,"c":0.000002204,"v":0.0,"t":1724108400}
+{"o":0.000002204,"h":0.000002217,"l":0.000002164,"c":0.0000021703,"v":0.0,"t":1724112000}
+{"o":0.0000021703,"h":0.0000021894,"l":0.0000021506,"c":0.000002181,"v":0.0,"t":1724115600}
+{"o":0.000002181,"h":0.0000021945,"l":0.0000021791,"c":0.0000021872,"v":0.0,"t":1724119200}
+{"o":0.0000021872,"h":0.0000021908,"l":0.0000021809,"c":0.0000021838,"v":0.0,"t":1724122800}
+{"o":0.0000021838,"h":0.0000021865,"l":0.0000021559,"c":0.0000021623,"v":0.0,"t":1724126400}
+{"o":0.0000021623,"h":0.000002164,"l":0.0000021368,"c":0.0000021544,"v":0.0,"t":1724130000}
+{"o":0.0000021544,"h":0.0000021666,"l":0.0000021521,"c":0.000002162,"v":0.0,"t":1724133600}
+{"o":0.000002162,"h":0.0000021642,"l":0.0000021553,"c":0.0000021571,"v":0.0,"t":1724137200}
+{"o":0.0000021571,"h":0.000002178,"l":0.0000021527,"c":0.0000021749,"v":0.0,"t":1724140800}
+{"o":0.0000021749,"h":0.0000021764,"l":0.0000021644,"c":0.00000217,"v":0.0,"t":1724144400}
+{"o":0.00000217,"h":0.0000021767,"l":0.0000021683,"c":0.0000021755,"v":0.0,"t":1724148000}
+{"o":0.0000021755,"h":0.0000021901,"l":0.000002172,"c":0.0000021871,"v":0.0,"t":1724151600}
+{"o":0.0000021871,"h":0.0000021886,"l":0.0000021755,"c":0.0000021784,"v":0.0,"t":1724155200}
+{"o":0.0000021784,"h":0.0000021926,"l":0.0000021718,"c":0.0000021773,"v":0.0,"t":1724158800}
+{"o":0.0000021773,"h":0.0000022322,"l":0.0000021755,"c":0.0000022314,"v":0.0,"t":1724162400}
+{"o":0.0000022314,"h":0.0000022553,"l":0.0000021946,"c":0.0000022068,"v":63783.775569124,"t":1724166000}
+{"o":0.0000022068,"h":0.0000022127,"l":0.0000021937,"c":0.0000021983,"v":0.0,"t":1724169600}
+{"o":0.0000021983,"h":0.0000022004,"l":0.0000021843,"c":0.0000021865,"v":0.0,"t":1724173200}
+{"o":0.0000021865,"h":0.000002193,"l":0.0000021765,"c":0.0000021848,"v":0.0,"t":1724176800}
+{"o":0.0000021848,"h":0.0000021879,"l":0.0000021724,"c":0.0000021774,"v":0.0,"t":1724180400}
+{"o":0.0000021774,"h":0.0000021847,"l":0.000002169,"c":0.0000021847,"v":0.0,"t":1724184000}
+{"o":0.0000021847,"h":0.0000021993,"l":0.0000021836,"c":0.0000021902,"v":0.0,"t":1724187600}
+{"o":0.0000021902,"h":0.0000021939,"l":0.0000021832,"c":0.0000021885,"v":0.0,"t":1724191200}
+{"o":0.0000021885,"h":0.0000022042,"l":0.0000021866,"c":0.0000022035,"v":0.0,"t":1724194800}
+{"o":0.0000022035,"h":0.0000022112,"l":0.0000021927,"c":0.0000022103,"v":0.0,"t":1724198400}
+{"o":0.0000022103,"h":0.0000022141,"l":0.0000021968,"c":0.0000021992,"v":0.0,"t":1724202000}
+{"o":0.0000021992,"h":0.0000022028,"l":0.0000021907,"c":0.0000021943,"v":0.0,"t":1724205600}
+{"o":0.0000021943,"h":0.0000022076,"l":0.0000021932,"c":0.0000021989,"v":0.0,"t":1724209200}
+{"o":0.0000021989,"h":0.0000022038,"l":0.0000021945,"c":0.000002196,"v":0.0,"t":1724212800}
+{"o":0.000002196,"h":0.0000021992,"l":0.0000021857,"c":0.0000021878,"v":0.0,"t":1724216400}
+{"o":0.0000021878,"h":0.0000021892,"l":0.0000021828,"c":0.0000021861,"v":0.0,"t":1724220000}
+{"o":0.0000021861,"h":0.0000021973,"l":0.000002179,"c":0.0000021889,"v":0.0,"t":1724223600}
+{"o":0.0000021889,"h":0.0000022089,"l":0.0000021839,"c":0.000002205,"v":0.0,"t":1724227200}
+{"o":0.000002205,"h":0.0000022244,"l":0.0000022033,"c":0.0000022153,"v":0.0,"t":1724230800}
+{"o":0.0000022153,"h":0.0000022192,"l":0.0000022031,"c":0.0000022058,"v":0.0,"t":1724234400}
+{"o":0.0000022058,"h":0.0000022192,"l":0.0000022035,"c":0.000002218,"v":0.0,"t":1724238000}
+{"o":0.000002218,"h":0.0000022306,"l":0.0000022105,"c":0.0000022189,"v":0.0,"t":1724241600}
+{"o":0.0000022189,"h":0.0000022599,"l":0.0000022145,"c":0.0000022191,"v":0.0,"t":1724245200}
+{"o":0.0000022191,"h":0.0000022518,"l":0.0000022001,"c":0.0000022409,"v":0.0,"t":1724248800}
+{"o":0.0000022409,"h":0.0000022521,"l":0.0000022262,"c":0.0000022338,"v":0.0,"t":1724252400}
+{"o":0.0000022338,"h":0.000002244,"l":0.000002218,"c":0.0000022189,"v":0.0,"t":1724256000}
+{"o":0.0000022189,"h":0.0000022238,"l":0.0000022061,"c":0.0000022159,"v":0.0,"t":1724259600}
+{"o":0.0000022159,"h":0.0000022194,"l":0.0000021908,"c":0.0000021961,"v":0.0,"t":1724263200}
+{"o":0.0000021961,"h":0.0000022046,"l":0.0000021813,"c":0.0000021848,"v":0.0,"t":1724266800}
+{"o":0.0000021848,"h":0.0000021981,"l":0.0000021708,"c":0.0000021908,"v":0.0,"t":1724270400}
+{"o":0.0000021908,"h":0.0000021971,"l":0.0000021776,"c":0.0000021822,"v":0.0,"t":1724274000}
+{"o":0.0000021822,"h":0.0000021934,"l":0.0000021786,"c":0.0000021929,"v":0.0,"t":1724277600}
+{"o":0.0000021929,"h":0.0000022055,"l":0.0000021852,"c":0.000002195,"v":0.0,"t":1724281200}
+{"o":0.000002195,"h":0.0000022004,"l":0.0000021881,"c":0.0000021998,"v":0.0,"t":1724284800}
+{"o":0.0000021998,"h":0.0000022012,"l":0.0000021884,"c":0.0000021914,"v":0.0,"t":1724288400}
+{"o":0.0000021914,"h":0.0000022276,"l":0.00000219,"c":0.0000022148,"v":0.0,"t":1724292000}
+{"o":0.0000022148,"h":0.0000022208,"l":0.0000022088,"c":0.0000022108,"v":0.0,"t":1724295600}
+{"o":0.0000022108,"h":0.0000022163,"l":0.0000022029,"c":0.0000022046,"v":0.0,"t":1724299200}
+{"o":0.0000022046,"h":0.000002209,"l":0.0000022021,"c":0.0000022039,"v":0.0,"t":1724302800}
+{"o":0.0000022039,"h":0.0000022056,"l":0.0000021949,"c":0.0000021958,"v":0.0,"t":1724306400}
+{"o":0.0000021958,"h":0.0000022008,"l":0.0000021821,"c":0.000002187,"v":0.0,"t":1724310000}
+{"o":0.000002187,"h":0.000002192,"l":0.0000021824,"c":0.000002189,"v":0.0,"t":1724313600}
+{"o":0.000002189,"h":0.0000021971,"l":0.0000021883,"c":0.0000021925,"v":0.0,"t":1724317200}
+{"o":0.0000021925,"h":0.0000021956,"l":0.000002172,"c":0.0000021753,"v":0.0,"t":1724320800}
+{"o":0.0000021753,"h":0.0000021831,"l":0.000002165,"c":0.0000021683,"v":0.0,"t":1724324400}
+{"o":0.0000021683,"h":0.0000021918,"l":0.0000021625,"c":0.0000021881,"v":0.0,"t":1724328000}
+{"o":0.0000021881,"h":0.0000022008,"l":0.0000021788,"c":0.0000021906,"v":0.0,"t":1724331600}
+{"o":0.0000021906,"h":0.0000022045,"l":0.000002189,"c":0.0000021947,"v":0.0,"t":1724335200}
+{"o":0.0000021947,"h":0.0000022065,"l":0.0000021835,"c":0.0000021974,"v":0.0,"t":1724338800}
+{"o":0.0000021974,"h":0.000002199,"l":0.000002187,"c":0.0000021951,"v":0.0,"t":1724342400}
+{"o":0.0000021951,"h":0.0000022004,"l":0.0000021872,"c":0.000002198,"v":0.0,"t":1724346000}
+{"o":0.000002198,"h":0.0000022009,"l":0.0000021832,"c":0.0000021927,"v":0.0,"t":1724349600}
+{"o":0.0000021927,"h":0.0000021979,"l":0.0000021889,"c":0.0000021963,"v":0.0,"t":1724353200}
+{"o":0.0000021963,"h":0.0000022333,"l":0.0000021835,"c":0.0000022216,"v":197419.855475824,"t":1724356800}
+{"o":0.0000022216,"h":0.0000022274,"l":0.0000022162,"c":0.0000022224,"v":0.0,"t":1724360400}
+{"o":0.0000022224,"h":0.0000022269,"l":0.0000022209,"c":0.0000022245,"v":0.0,"t":1724364000}
+{"o":0.0000022245,"h":0.0000022287,"l":0.000002221,"c":0.0000022255,"v":40290.557320766,"t":1724367600}
+{"o":0.0000022255,"h":0.0000022265,"l":0.000002192,"c":0.0000022077,"v":0.0,"t":1724371200}
+{"o":0.0000022077,"h":0.0000022153,"l":0.0000022022,"c":0.0000022026,"v":0.0,"t":1724374800}
+{"o":0.0000022026,"h":0.0000022053,"l":0.0000021878,"c":0.0000022017,"v":0.0,"t":1724378400}
+{"o":0.0000022017,"h":0.0000022084,"l":0.0000021972,"c":0.0000022066,"v":0.0,"t":1724382000}
+{"o":0.0000022066,"h":0.0000022085,"l":0.0000021979,"c":0.0000022077,"v":0.0,"t":1724385600}
+{"o":0.0000022077,"h":0.000002254,"l":0.0000021847,"c":0.0000022376,"v":8947.036482069,"t":1724389200}
+{"o":0.0000022376,"h":0.0000022462,"l":0.0000022304,"c":0.0000022354,"v":0.0,"t":1724392800}
+{"o":0.0000022354,"h":0.0000022445,"l":0.000002233,"c":0.0000022421,"v":0.0,"t":1724396400}
+{"o":0.0000022421,"h":0.0000022449,"l":0.0000022368,"c":0.0000022422,"v":0.0,"t":1724400000}
+{"o":0.0000022422,"h":0.000002257,"l":0.0000022422,"c":0.0000022552,"v":0.0,"t":1724403600}
+{"o":0.0000022552,"h":0.0000022566,"l":0.0000022484,"c":0.0000022559,"v":0.0,"t":1724407200}
+{"o":0.0000022559,"h":0.0000022705,"l":0.0000022547,"c":0.0000022692,"v":0.0,"t":1724410800}
+{"o":0.0000022692,"h":0.0000022692,"l":0.0000022517,"c":0.0000022539,"v":0.0,"t":1724414400}
+{"o":0.0000022539,"h":0.0000022672,"l":0.0000022502,"c":0.0000022503,"v":0.0,"t":1724418000}
+{"o":0.0000022503,"h":0.0000022804,"l":0.0000022125,"c":0.0000022666,"v":0.0,"t":1724421600}
+{"o":0.0000022666,"h":0.000002271,"l":0.000002244,"c":0.0000022545,"v":0.0,"t":1724425200}
+{"o":0.0000022545,"h":0.0000022593,"l":0.0000022143,"c":0.0000022167,"v":8874.565486565,"t":1724428800}
+{"o":0.0000022167,"h":0.0000022169,"l":0.0000021644,"c":0.0000021695,"v":0.0,"t":1724432400}
+{"o":0.0000021695,"h":0.0000022574,"l":0.0000021487,"c":0.000002247,"v":107063.739576281,"t":1724436000}
+{"o":0.000002247,"h":0.0000022481,"l":0.0000022179,"c":0.0000022252,"v":0.0,"t":1724439600}
+{"o":0.0000022252,"h":0.0000022712,"l":0.0000021973,"c":0.0000022521,"v":70319.522737158,"t":1724443200}
+{"o":0.0000022521,"h":0.0000022543,"l":0.0000022314,"c":0.0000022333,"v":0.0,"t":1724446800}
+{"o":0.0000022333,"h":0.0000022432,"l":0.0000022069,"c":0.0000022375,"v":0.0,"t":1724450400}
+{"o":0.0000022375,"h":0.0000022375,"l":0.0000022125,"c":0.0000022174,"v":0.0,"t":1724454000}
+{"o":0.0000022174,"h":0.0000022312,"l":0.0000022036,"c":0.0000022193,"v":0.0,"t":1724457600}
+{"o":0.0000022193,"h":0.0000022368,"l":0.0000022169,"c":0.000002217,"v":0.0,"t":1724461200}
+{"o":0.000002217,"h":0.0000022378,"l":0.0000021985,"c":0.0000022163,"v":0.0,"t":1724464800}
+{"o":0.0000022163,"h":0.000002256,"l":0.0000022122,"c":0.0000022523,"v":139417.731333546,"t":1724468400}
+{"o":0.0000022523,"h":0.0000022541,"l":0.0000022401,"c":0.0000022413,"v":0.0,"t":1724472000}
+{"o":0.0000022413,"h":0.0000022428,"l":0.0000022218,"c":0.0000022343,"v":0.0,"t":1724475600}
+{"o":0.0000022343,"h":0.0000022413,"l":0.0000022285,"c":0.0000022412,"v":0.0,"t":1724479200}
+{"o":0.0000022412,"h":0.0000022413,"l":0.0000022311,"c":0.0000022326,"v":0.0,"t":1724482800}
+{"o":0.0000022326,"h":0.000002237,"l":0.0000022184,"c":0.0000022193,"v":0.0,"t":1724486400}
+{"o":0.0000022193,"h":0.0000022279,"l":0.0000021855,"c":0.0000021914,"v":0.0,"t":1724490000}
+{"o":0.0000021914,"h":0.0000022,"l":0.0000021746,"c":0.0000021878,"v":0.0,"t":1724493600}
+{"o":0.0000021878,"h":0.0000022294,"l":0.0000021776,"c":0.000002228,"v":415946.908982155,"t":1724497200}
+{"o":0.000002228,"h":0.0000022332,"l":0.0000022146,"c":0.0000022288,"v":0.0,"t":1724500800}
+{"o":0.0000022288,"h":0.0000022308,"l":0.0000022196,"c":0.0000022196,"v":0.0,"t":1724504400}
+{"o":0.0000022196,"h":0.0000022288,"l":0.0000021832,"c":0.0000021832,"v":23823.893229437,"t":1724508000}
+{"o":0.0000021832,"h":0.0000022607,"l":0.0000021676,"c":0.0000022432,"v":668402.04272034,"t":1724511600}
+{"o":0.0000022432,"h":0.000002245,"l":0.0000022054,"c":0.0000022189,"v":0.0,"t":1724515200}
+{"o":0.0000022189,"h":0.0000022285,"l":0.0000022035,"c":0.0000022233,"v":0.0,"t":1724518800}
+{"o":0.0000022233,"h":0.0000022327,"l":0.0000022066,"c":0.0000022155,"v":0.0,"t":1724522400}
+{"o":0.0000022155,"h":0.0000022302,"l":0.000002208,"c":0.0000022274,"v":0.0,"t":1724526000}
+{"o":0.0000022274,"h":0.0000022834,"l":0.0000022194,"c":0.0000022798,"v":1671.528270051,"t":1724529600}
+{"o":0.0000022798,"h":0.0000023501,"l":0.000002193,"c":0.0000022345,"v":779900.454341542,"t":1724533200}
+{"o":0.0000022345,"h":0.0000022352,"l":0.0000022076,"c":0.0000022128,"v":0.0,"t":1724536800}
+{"o":0.0000022128,"h":0.0000022149,"l":0.0000021727,"c":0.0000021783,"v":40180.514035314,"t":1724540400}
+{"o":0.0000021783,"h":0.0000022058,"l":0.0000021776,"c":0.0000022025,"v":0.0,"t":1724544000}
+{"o":0.0000022025,"h":0.000002223,"l":0.0000021883,"c":0.0000022119,"v":0.0,"t":1724547600}
+{"o":0.0000022119,"h":0.0000022129,"l":0.0000021998,"c":0.0000022037,"v":0.0,"t":1724551200}
+{"o":0.0000022037,"h":0.0000022235,"l":0.000002202,"c":0.0000022108,"v":0.0,"t":1724554800}
+{"o":0.0000022108,"h":0.0000022225,"l":0.0000022035,"c":0.0000022035,"v":0.0,"t":1724558400}
+{"o":0.0000022035,"h":0.0000022116,"l":0.0000022002,"c":0.00000221,"v":0.0,"t":1724562000}
+{"o":0.00000221,"h":0.0000022213,"l":0.0000022081,"c":0.0000022182,"v":0.0,"t":1724565600}
+{"o":0.0000022182,"h":0.0000022536,"l":0.0000021569,"c":0.0000021795,"v":40180.514035314,"t":1724569200}
+{"o":0.0000021795,"h":0.0000021844,"l":0.0000021634,"c":0.0000021644,"v":0.0,"t":1724572800}
+{"o":0.0000021644,"h":0.0000021716,"l":0.0000021547,"c":0.0000021609,"v":0.0,"t":1724576400}
+{"o":0.0000021609,"h":0.0000021767,"l":0.00000216,"c":0.0000021702,"v":250.0,"t":1724580000}
+{"o":0.0000021702,"h":0.0000021712,"l":0.0000021548,"c":0.0000021636,"v":0.0,"t":1724583600}
+{"o":0.0000021636,"h":0.000002168,"l":0.0000021554,"c":0.0000021554,"v":0.0,"t":1724587200}
+{"o":0.0000021554,"h":0.000002157,"l":0.0000021392,"c":0.0000021468,"v":0.0,"t":1724590800}
+{"o":0.0000021468,"h":0.0000021469,"l":0.000002129,"c":0.0000021387,"v":0.0,"t":1724594400}
+{"o":0.0000021387,"h":0.0000021822,"l":0.0000021273,"c":0.0000021727,"v":124065.159259421,"t":1724598000}
+{"o":0.0000021727,"h":0.0000021841,"l":0.0000021592,"c":0.0000021768,"v":0.0,"t":1724601600}
+{"o":0.0000021768,"h":0.0000021806,"l":0.0000021664,"c":0.0000021709,"v":0.0,"t":1724605200}
+{"o":0.0000021709,"h":0.0000021783,"l":0.000002164,"c":0.00000217,"v":0.0,"t":1724608800}
+{"o":0.00000217,"h":0.0000021808,"l":0.0000021664,"c":0.0000021752,"v":0.0,"t":1724612400}
+{"o":0.0000021752,"h":0.0000021828,"l":0.0000021698,"c":0.000002178,"v":0.0,"t":1724616000}
+{"o":0.000002178,"h":0.0000021797,"l":0.0000021206,"c":0.0000021238,"v":668402.04272034,"t":1724619600}
+{"o":0.0000021238,"h":0.0000021394,"l":0.0000021145,"c":0.0000021327,"v":0.0,"t":1724623200}
+{"o":0.0000021327,"h":0.0000021615,"l":0.0000021241,"c":0.0000021555,"v":0.0,"t":1724626800}
+{"o":0.0000021555,"h":0.0000021641,"l":0.0000021424,"c":0.0000021536,"v":0.0,"t":1724630400}
+{"o":0.0000021536,"h":0.0000021692,"l":0.0000021514,"c":0.0000021673,"v":0.0,"t":1724634000}
+{"o":0.0000021673,"h":0.0000021757,"l":0.00000216,"c":0.0000021603,"v":0.0,"t":1724637600}
+{"o":0.0000021603,"h":0.0000021639,"l":0.0000021389,"c":0.0000021394,"v":0.0,"t":1724641200}
+{"o":0.0000044895,"h":0.0000044921,"l":0.0000044503,"c":0.0000044895,"v":0.0,"t":1717444800}
+{"o":0.0000044895,"h":0.0000045485,"l":0.0000044778,"c":0.0000045367,"v":26500.54580678,"t":1717448400}
+{"o":0.0000045367,"h":0.0000045512,"l":0.0000045326,"c":0.0000045381,"v":0.0,"t":1717452000}
+{"o":0.0000045381,"h":0.0000045636,"l":0.0000045326,"c":0.0000045489,"v":0.0,"t":1717455600}
+{"o":0.0000045489,"h":0.0000045648,"l":0.0000045148,"c":0.0000045221,"v":20019.589994458,"t":1717459200}
+{"o":0.0000045221,"h":0.0000045363,"l":0.0000044865,"c":0.0000044925,"v":0.0,"t":1717462800}
+{"o":0.0000044925,"h":0.0000045145,"l":0.0000044925,"c":0.000004503,"v":0.0,"t":1717466400}
+{"o":0.000004503,"h":0.0000045102,"l":0.000004491,"c":0.0000044955,"v":0.0,"t":1717470000}
+{"o":0.0000044955,"h":0.0000045346,"l":0.0000044788,"c":0.0000045279,"v":10000.0,"t":1717473600}
+{"o":0.0000045279,"h":0.0000045533,"l":0.0000045109,"c":0.0000045442,"v":7069.680659745,"t":1717477200}
+{"o":0.0000045442,"h":0.0000045811,"l":0.0000045245,"c":0.0000045602,"v":133802.510861428,"t":1717480800}
+{"o":0.0000045602,"h":0.0000045735,"l":0.0000045526,"c":0.0000045735,"v":0.0,"t":1717484400}
+{"o":0.0000045735,"h":0.0000045808,"l":0.0000045552,"c":0.0000045797,"v":0.0,"t":1717488000}
+{"o":0.0000045797,"h":0.000004663,"l":0.0000045704,"c":0.0000046406,"v":148414.403074984,"t":1717491600}
+{"o":0.0000046406,"h":0.0000046466,"l":0.0000046129,"c":0.0000046174,"v":0.0,"t":1717495200}
+{"o":0.0000046174,"h":0.0000046476,"l":0.0000046083,"c":0.0000046364,"v":31365.009518663,"t":1717498800}
+{"o":0.0000046364,"h":0.000004675,"l":0.0000046186,"c":0.0000046525,"v":8935.641936935,"t":1717502400}
+{"o":0.0000046525,"h":0.0000046639,"l":0.0000046295,"c":0.0000046396,"v":0.0,"t":1717506000}
+{"o":0.0000046396,"h":0.0000046539,"l":0.0000046081,"c":0.0000046421,"v":20019.589994458,"t":1717509600}
+{"o":0.0000046421,"h":0.000004652,"l":0.0000045895,"c":0.0000045895,"v":0.0,"t":1717513200}
+{"o":0.0000045895,"h":0.0000046861,"l":0.0000045332,"c":0.0000046419,"v":50304.273456288,"t":1717516800}
+{"o":0.0000046419,"h":0.0000046728,"l":0.0000046384,"c":0.0000046464,"v":0.0,"t":1717520400}
+{"o":0.0000046464,"h":0.0000046501,"l":0.0000045868,"c":0.0000045992,"v":1701.254932784,"t":1717524000}
+{"o":0.0000045992,"h":0.0000046931,"l":0.0000045992,"c":0.0000046623,"v":289111.055249224,"t":1717527600}
+{"o":0.0000046623,"h":0.0000046958,"l":0.0000046515,"c":0.0000046639,"v":0.0,"t":1717531200}
+{"o":0.0000046639,"h":0.0000046746,"l":0.0000046478,"c":0.0000046592,"v":0.0,"t":1717534800}
+{"o":0.0000046592,"h":0.0000048455,"l":0.0000046215,"c":0.0000048081,"v":269058.888510252,"t":1717538400}
+{"o":0.0000048081,"h":0.0000048173,"l":0.0000047813,"c":0.000004786,"v":0.0,"t":1717542000}
+{"o":0.000004786,"h":0.0000048012,"l":0.0000047641,"c":0.0000047762,"v":0.0,"t":1717545600}
+{"o":0.0000047762,"h":0.0000047909,"l":0.0000047368,"c":0.000004749,"v":0.0,"t":1717549200}
+{"o":0.000004749,"h":0.000004779,"l":0.0000047005,"c":0.0000047606,"v":500211.232112257,"t":1717552800}
+{"o":0.0000047606,"h":0.0000047843,"l":0.0000045319,"c":0.0000045547,"v":438963.316513814,"t":1717556400}
+{"o":0.0000045547,"h":0.0000045718,"l":0.0000044488,"c":0.0000044565,"v":8275.273908569,"t":1717560000}
+{"o":0.0000044565,"h":0.000004474,"l":0.0000043636,"c":0.0000043693,"v":512447.902877975,"t":1717563600}
+{"o":0.0000043693,"h":0.0000043723,"l":0.000004352,"c":0.0000043575,"v":0.0,"t":1717567200}
+{"o":0.0000043575,"h":0.0000043737,"l":0.0000042696,"c":0.0000042903,"v":6000.0,"t":1717570800}
+{"o":0.0000042903,"h":0.0000043119,"l":0.0000042843,"c":0.0000042995,"v":0.0,"t":1717574400}
+{"o":0.0000042995,"h":0.0000043069,"l":0.0000042422,"c":0.0000042579,"v":146138.827968867,"t":1717578000}
+{"o":0.0000042579,"h":0.0000042803,"l":0.000004219,"c":0.0000042663,"v":42690.410484951,"t":1717581600}
+{"o":0.0000042663,"h":0.0000042762,"l":0.0000042352,"c":0.0000042372,"v":3000.0,"t":1717585200}
+{"o":0.0000042372,"h":0.0000042752,"l":0.0000042205,"c":0.0000042532,"v":6062.553032636,"t":1717588800}
+{"o":0.0000042532,"h":0.0000042717,"l":0.0000042289,"c":0.0000042655,"v":0.0,"t":1717592400}
+{"o":0.0000042655,"h":0.0000042932,"l":0.0000042474,"c":0.0000042572,"v":0.0,"t":1717596000}
+{"o":0.0000042572,"h":0.0000042596,"l":0.0000041643,"c":0.0000041736,"v":150000.0,"t":1717599600}
+{"o":0.0000041736,"h":0.0000041966,"l":0.0000041474,"c":0.000004185,"v":24867.172255087,"t":1717603200}
+{"o":0.000004185,"h":0.0000041887,"l":0.0000041521,"c":0.0000041695,"v":0.0,"t":1717606800}
+{"o":0.0000041695,"h":0.0000042247,"l":0.0000041306,"c":0.0000041762,"v":25870.0,"t":1717610400}
+{"o":0.0000041762,"h":0.0000041935,"l":0.0000041395,"c":0.0000041518,"v":138421.10811142,"t":1717614000}
+{"o":0.0000041518,"h":0.0000041851,"l":0.0000041261,"c":0.0000041683,"v":165905.467778919,"t":1717617600}
+{"o":0.0000041683,"h":0.0000042275,"l":0.0000041665,"c":0.0000042205,"v":147381.214713323,"t":1717621200}
+{"o":0.0000042205,"h":0.0000042695,"l":0.000004204,"c":0.0000042633,"v":23536.123573403,"t":1717624800}
+{"o":0.0000042633,"h":0.0000042684,"l":0.0000042515,"c":0.0000042554,"v":0.0,"t":1717628400}
+{"o":0.0000042554,"h":0.000004265,"l":0.0000042254,"c":0.00000423,"v":31606.424030924,"t":1717632000}
+{"o":0.00000423,"h":0.0000042423,"l":0.0000042171,"c":0.0000042322,"v":0.0,"t":1717635600}
+{"o":0.0000042322,"h":0.0000042344,"l":0.0000042125,"c":0.0000042141,"v":26275.291167423,"t":1717639200}
+{"o":0.0000042141,"h":0.0000042317,"l":0.0000042141,"c":0.0000042261,"v":0.0,"t":1717642800}
+{"o":0.0000042261,"h":0.0000043536,"l":0.0000042042,"c":0.0000042202,"v":1063102.785354241,"t":1717646400}
+{"o":0.0000042202,"h":0.0000042568,"l":0.0000041719,"c":0.000004207,"v":35712.805601674,"t":1717650000}
+{"o":0.000004207,"h":0.0000042256,"l":0.0000042004,"c":0.0000042155,"v":0.0,"t":1717653600}
+{"o":0.0000042155,"h":0.0000042266,"l":0.0000041964,"c":0.0000041997,"v":0.0,"t":1717657200}
+{"o":0.0000041997,"h":0.0000042134,"l":0.0000041886,"c":0.0000041916,"v":0.0,"t":1717660800}
+{"o":0.0000041916,"h":0.0000042009,"l":0.0000041634,"c":0.0000041875,"v":9000.0,"t":1717664400}
+{"o":0.0000041875,"h":0.0000042071,"l":0.0000041873,"c":0.0000041912,"v":0.0,"t":1717668000}
+{"o":0.0000041912,"h":0.0000041974,"l":0.0000041552,"c":0.0000041614,"v":64112.893026606,"t":1717671600}
+{"o":0.0000041614,"h":0.0000041954,"l":0.0000041518,"c":0.0000041858,"v":5976.458402229,"t":1717675200}
+{"o":0.0000041858,"h":0.0000041979,"l":0.0000041752,"c":0.0000041931,"v":0.0,"t":1717678800}
+{"o":0.0000041931,"h":0.000004202,"l":0.0000041779,"c":0.0000041781,"v":0.0,"t":1717682400}
+{"o":0.0000041781,"h":0.0000041869,"l":0.0000041666,"c":0.0000041851,"v":0.0,"t":1717686000}
+{"o":0.0000041851,"h":0.0000042233,"l":0.0000041423,"c":0.0000041773,"v":66000.0,"t":1717689600}
+{"o":0.0000041773,"h":0.000004195,"l":0.0000041209,"c":0.0000041343,"v":4113.944272125,"t":1717693200}
+{"o":0.0000041343,"h":0.0000041628,"l":0.0000041295,"c":0.0000041529,"v":0.0,"t":1717696800}
+{"o":0.0000041529,"h":0.0000042211,"l":0.0000040984,"c":0.000004147,"v":1000.0,"t":1717700400}
+{"o":0.000004147,"h":0.0000042033,"l":0.0000041045,"c":0.0000041338,"v":70000.0,"t":1717704000}
+{"o":0.0000041338,"h":0.0000041489,"l":0.0000041243,"c":0.0000041409,"v":0.0,"t":1717707600}
+{"o":0.0000041409,"h":0.0000041477,"l":0.0000041262,"c":0.0000041302,"v":0.0,"t":1717711200}
+{"o":0.0000041302,"h":0.0000041587,"l":0.0000041245,"c":0.0000041409,"v":0.0,"t":1717714800}
+{"o":0.0000041409,"h":0.0000041492,"l":0.0000041301,"c":0.0000041412,"v":0.0,"t":1717718400}
+{"o":0.0000041412,"h":0.0000041594,"l":0.0000041359,"c":0.0000041422,"v":0.0,"t":1717722000}
+{"o":0.0000041422,"h":0.0000041687,"l":0.0000041314,"c":0.0000041475,"v":0.0,"t":1717725600}
+{"o":0.0000041475,"h":0.0000041516,"l":0.00000413,"c":0.00000413,"v":0.0,"t":1717729200}
+{"o":0.00000413,"h":0.0000041348,"l":0.000004088,"c":0.0000040948,"v":0.0,"t":1717732800}
+{"o":0.0000040948,"h":0.0000041026,"l":0.000004082,"c":0.0000040925,"v":0.0,"t":1717736400}
+{"o":0.0000040925,"h":0.0000041014,"l":0.0000040844,"c":0.0000040889,"v":0.0,"t":1717740000}
+{"o":0.0000040889,"h":0.0000041287,"l":0.0000040826,"c":0.0000041265,"v":800.0,"t":1717743600}
+{"o":0.0000041265,"h":0.0000041328,"l":0.0000041175,"c":0.000004126,"v":0.0,"t":1717747200}
+{"o":0.000004126,"h":0.0000041427,"l":0.0000041095,"c":0.0000041217,"v":2962.283814239,"t":1717750800}
+{"o":0.0000041217,"h":0.0000041413,"l":0.0000041153,"c":0.0000041284,"v":0.0,"t":1717754400}
+{"o":0.0000041284,"h":0.0000041378,"l":0.0000041077,"c":0.000004112,"v":0.0,"t":1717758000}
+{"o":0.000004112,"h":0.0000041813,"l":0.0000040952,"c":0.000004136,"v":0.0,"t":1717761600}
+{"o":0.000004136,"h":0.0000041501,"l":0.0000041187,"c":0.0000041281,"v":0.0,"t":1717765200}
+{"o":0.0000041281,"h":0.000004162,"l":0.0000040965,"c":0.0000041322,"v":31594.469854392,"t":1717768800}
+{"o":0.0000041322,"h":0.0000041839,"l":0.0000041322,"c":0.000004166,"v":0.0,"t":1717772400}
+{"o":0.000004166,"h":0.0000042045,"l":0.0000041586,"c":0.0000041997,"v":0.0,"t":1717776000}
+{"o":0.0000041997,"h":0.0000042867,"l":0.0000041986,"c":0.0000042795,"v":0.0,"t":1717779600}
+{"o":0.0000042795,"h":0.0000046088,"l":0.000003599,"c":0.0000037006,"v":2331129.0758515699,"t":1717783200}
+{"o":0.0000037006,"h":0.0000037198,"l":0.0000035618,"c":0.0000036771,"v":0.0,"t":1717786800}
+{"o":0.0000036771,"h":0.0000037127,"l":0.0000034509,"c":0.0000034582,"v":6961.459608302,"t":1717790400}
+{"o":0.0000034582,"h":0.0000034679,"l":0.0000034038,"c":0.0000034156,"v":194176.263727563,"t":1717794000}
+{"o":0.0000034156,"h":0.0000034208,"l":0.0000033382,"c":0.0000033407,"v":504886.974455614,"t":1717797600}
+{"o":0.0000033407,"h":0.0000033547,"l":0.0000033374,"c":0.0000033537,"v":0.0,"t":1717801200}
+{"o":0.0000033537,"h":0.0000033658,"l":0.0000033521,"c":0.0000033612,"v":0.0,"t":1717804800}
+{"o":0.0000033612,"h":0.0000033626,"l":0.0000032756,"c":0.0000032783,"v":15000.0,"t":1717808400}
+{"o":0.0000032783,"h":0.0000032961,"l":0.0000032779,"c":0.0000032891,"v":0.0,"t":1717812000}
+{"o":0.0000032891,"h":0.0000032937,"l":0.0000032803,"c":0.000003287,"v":0.0,"t":1717815600}
+{"o":0.000003287,"h":0.000003302,"l":0.0000032832,"c":0.0000032999,"v":0.0,"t":1717819200}
+{"o":0.0000032999,"h":0.0000033105,"l":0.0000032848,"c":0.0000032926,"v":0.0,"t":1717822800}
+{"o":0.0000032926,"h":0.0000032985,"l":0.0000032853,"c":0.0000032888,"v":0.0,"t":1717826400}
+{"o":0.0000032888,"h":0.0000032888,"l":0.000003265,"c":0.0000032681,"v":0.0,"t":1717830000}
+{"o":0.0000032681,"h":0.000003323,"l":0.0000032677,"c":0.0000033205,"v":15083.607854942,"t":1717833600}
+{"o":0.0000033205,"h":0.0000033314,"l":0.0000032909,"c":0.0000032977,"v":238.249837031,"t":1717837200}
+{"o":0.0000032977,"h":0.0000033171,"l":0.000003296,"c":0.0000033051,"v":0.0,"t":1717840800}
+{"o":0.0000033051,"h":0.0000033444,"l":0.0000032997,"c":0.0000033359,"v":0.0,"t":1717844400}
+{"o":0.0000033359,"h":0.0000033997,"l":0.0000033293,"c":0.0000033484,"v":0.0,"t":1717848000}
+{"o":0.0000033484,"h":0.0000034038,"l":0.0000033368,"c":0.0000033368,"v":98.13429375,"t":1717851600}
+{"o":0.0000033368,"h":0.0000034011,"l":0.0000033201,"c":0.0000033235,"v":0.0,"t":1717855200}
+{"o":0.0000033235,"h":0.0000033485,"l":0.0000033177,"c":0.0000033422,"v":0.0,"t":1717858800}
+{"o":0.0000033422,"h":0.0000033687,"l":0.0000033349,"c":0.0000033513,"v":0.0,"t":1717862400}
+{"o":0.0000033513,"h":0.0000033984,"l":0.0000032582,"c":0.0000032591,"v":216861.323011669,"t":1717866000}
+{"o":0.0000032591,"h":0.000003268,"l":0.0000032433,"c":0.0000032658,"v":54.197560134,"t":1717869600}
+{"o":0.0000032658,"h":0.0000033181,"l":0.0000032414,"c":0.0000032541,"v":5925.658505811,"t":1717873200}
+{"o":0.0000032541,"h":0.0000032784,"l":0.0000032496,"c":0.0000032656,"v":0.0,"t":1717876800}
+{"o":0.0000032656,"h":0.0000032774,"l":0.0000032631,"c":0.000003274,"v":0.0,"t":1717880400}
+{"o":0.000003274,"h":0.0000033311,"l":0.0000032549,"c":0.0000033024,"v":524856.250672145,"t":1717884000}
+{"o":0.0000033024,"h":0.0000033485,"l":0.0000032938,"c":0.00000331,"v":8494.729114994,"t":1717887600}
+{"o":0.00000331,"h":0.0000033131,"l":0.0000032957,"c":0.0000033033,"v":0.0,"t":1717891200}
+{"o":0.0000033033,"h":0.0000033071,"l":0.0000032905,"c":0.0000032934,"v":0.0,"t":1717894800}
+{"o":0.0000032934,"h":0.0000033767,"l":0.0000032745,"c":0.0000033049,"v":14915.263857142,"t":1717898400}
+{"o":0.0000033049,"h":0.0000033217,"l":0.0000032871,"c":0.0000032922,"v":0.0,"t":1717902000}
+{"o":0.0000032922,"h":0.0000032939,"l":0.000003275,"c":0.0000032867,"v":0.0,"t":1717905600}
+{"o":0.0000032867,"h":0.0000033333,"l":0.0000032637,"c":0.0000032703,"v":0.0,"t":1717909200}
+{"o":0.0000032703,"h":0.0000032726,"l":0.0000032582,"c":0.0000032616,"v":0.0,"t":1717912800}
+{"o":0.0000032616,"h":0.0000032692,"l":0.0000032519,"c":0.0000032668,"v":0.0,"t":1717916400}
+{"o":0.0000032668,"h":0.0000035482,"l":0.0000032536,"c":0.0000035279,"v":1760881.7962885289,"t":1717920000}
+{"o":0.0000035279,"h":0.000003535,"l":0.0000034707,"c":0.0000034771,"v":2060918.911041169,"t":1717923600}
+{"o":0.0000034771,"h":0.0000035166,"l":0.0000034771,"c":0.0000034878,"v":0.0,"t":1717927200}
+{"o":0.0000034878,"h":0.0000035246,"l":0.0000034741,"c":0.0000034773,"v":0.0,"t":1717930800}
+{"o":0.0000034773,"h":0.0000034847,"l":0.0000034327,"c":0.0000034424,"v":0.0,"t":1717934400}
+{"o":0.0000034424,"h":0.0000034748,"l":0.0000034375,"c":0.0000034558,"v":0.0,"t":1717938000}
+{"o":0.0000034558,"h":0.0000034594,"l":0.0000032115,"c":0.0000032128,"v":23534.405341038,"t":1717941600}
+{"o":0.0000032128,"h":0.0000032188,"l":0.000003203,"c":0.0000032058,"v":0.0,"t":1717945200}
+{"o":0.0000032058,"h":0.0000032312,"l":0.0000032046,"c":0.0000032261,"v":7638.517495803,"t":1717948800}
+{"o":0.0000032261,"h":0.0000032389,"l":0.0000031028,"c":0.0000031113,"v":585633.009787073,"t":1717952400}
+{"o":0.0000031113,"h":0.0000031176,"l":0.000003079,"c":0.0000030822,"v":0.0,"t":1717956000}
+{"o":0.0000030822,"h":0.0000030949,"l":0.000003071,"c":0.0000030931,"v":125218.552927063,"t":1717959600}
+{"o":0.0000030931,"h":0.000003111,"l":0.0000030931,"c":0.0000031071,"v":0.0,"t":1717963200}
+{"o":0.0000031071,"h":0.0000031115,"l":0.0000030579,"c":0.0000030618,"v":100000.000000106,"t":1717966800}
+{"o":0.0000030618,"h":0.0000030671,"l":0.0000030525,"c":0.0000030606,"v":0.0,"t":1717970400}
+{"o":0.0000030606,"h":0.0000030636,"l":0.000003056,"c":0.0000030575,"v":0.0,"t":1717974000}
+{"o":0.0000030575,"h":0.0000030858,"l":0.0000030553,"c":0.000003076,"v":0.0,"t":1717977600}
+{"o":0.000003076,"h":0.0000030837,"l":0.000003064,"c":0.0000030738,"v":0.0,"t":1717981200}
+{"o":0.0000030738,"h":0.0000030836,"l":0.0000030658,"c":0.0000030797,"v":0.0,"t":1717984800}
+{"o":0.0000030797,"h":0.0000031049,"l":0.0000030795,"c":0.000003101,"v":0.0,"t":1717988400}
+{"o":0.000003101,"h":0.000003111,"l":0.0000030444,"c":0.0000030496,"v":25156.085534854,"t":1717992000}
+{"o":0.0000030496,"h":0.0000030679,"l":0.0000030401,"c":0.000003048,"v":270.818837984,"t":1717995600}
+{"o":0.000003048,"h":0.000003069,"l":0.0000030444,"c":0.0000030604,"v":0.0,"t":1717999200}
+{"o":0.0000030604,"h":0.0000030945,"l":0.0000029369,"c":0.0000029683,"v":600000.0,"t":1718002800}
+{"o":0.0000029683,"h":0.0000029695,"l":0.0000029277,"c":0.0000029365,"v":0.0,"t":1718006400}
+{"o":0.0000029365,"h":0.0000029505,"l":0.0000029201,"c":0.0000029225,"v":67.942253583,"t":1718010000}
+{"o":0.0000029225,"h":0.0000029328,"l":0.0000029207,"c":0.0000029276,"v":0.0,"t":1718013600}
+{"o":0.0000029276,"h":0.0000029396,"l":0.0000029253,"c":0.0000029346,"v":0.0,"t":1718017200}
+{"o":0.0000029346,"h":0.0000029542,"l":0.0000029335,"c":0.000002952,"v":0.006937755,"t":1718020800}
+{"o":0.000002952,"h":0.0000029666,"l":0.0000029388,"c":0.0000029443,"v":0.0,"t":1718024400}
+{"o":0.0000029443,"h":0.0000029587,"l":0.0000029243,"c":0.0000029268,"v":0.0,"t":1718028000}
+{"o":0.0000029268,"h":0.0000029285,"l":0.0000028668,"c":0.0000028806,"v":0.0,"t":1718031600}
+{"o":0.0000028806,"h":0.0000029087,"l":0.0000028736,"c":0.0000028879,"v":0.0,"t":1718035200}
+{"o":0.0000028879,"h":0.0000028994,"l":0.0000028754,"c":0.0000028767,"v":0.0,"t":1718038800}
+{"o":0.0000028767,"h":0.0000029034,"l":0.000002872,"c":0.0000028888,"v":0.0,"t":1718042400}
+{"o":0.0000028888,"h":0.0000029228,"l":0.0000028874,"c":0.0000029175,"v":0.0,"t":1718046000}
+{"o":0.0000029175,"h":0.0000029419,"l":0.0000029118,"c":0.0000029257,"v":0.0,"t":1718049600}
+{"o":0.0000029257,"h":0.0000029446,"l":0.0000029177,"c":0.0000029328,"v":0.0,"t":1718053200}
+{"o":0.0000029328,"h":0.0000029466,"l":0.0000029308,"c":0.0000029364,"v":0.0,"t":1718056800}
+{"o":0.0000029364,"h":0.0000029561,"l":0.0000028808,"c":0.0000028877,"v":290000.271021411,"t":1718060400}
+{"o":0.0000028877,"h":0.0000028987,"l":0.0000028764,"c":0.0000028901,"v":0.0,"t":1718064000}
+{"o":0.0000028901,"h":0.0000029573,"l":0.0000028747,"c":0.0000029376,"v":0.0,"t":1718067600}
+{"o":0.0000029376,"h":0.000002964,"l":0.0000029084,"c":0.0000029317,"v":0.0,"t":1718071200}
+{"o":0.0000029317,"h":0.0000029524,"l":0.0000029248,"c":0.0000029425,"v":0.0,"t":1718074800}
+{"o":0.0000029425,"h":0.000003009,"l":0.0000029419,"c":0.0000029734,"v":0.0,"t":1718078400}
+{"o":0.0000029734,"h":0.0000029911,"l":0.0000029707,"c":0.0000029778,"v":0.0,"t":1718082000}
+{"o":0.0000029778,"h":0.000003011,"l":0.0000029681,"c":0.0000029906,"v":0.0,"t":1718085600}
+{"o":0.0000029906,"h":0.0000030104,"l":0.0000029785,"c":0.0000029925,"v":0.0,"t":1718089200}
+{"o":0.0000029925,"h":0.0000030018,"l":0.0000029726,"c":0.0000029861,"v":0.0,"t":1718092800}
+{"o":0.0000029861,"h":0.0000030065,"l":0.0000029752,"c":0.0000029825,"v":0.0,"t":1718096400}
+{"o":0.0000029825,"h":0.0000029938,"l":0.0000029569,"c":0.0000029679,"v":0.0,"t":1718100000}
+{"o":0.0000029679,"h":0.0000029915,"l":0.000002967,"c":0.0000029883,"v":0.0,"t":1718103600}
+{"o":0.0000029883,"h":0.0000029952,"l":0.0000029737,"c":0.0000029879,"v":0.0,"t":1718107200}
+{"o":0.0000029879,"h":0.0000030443,"l":0.0000029765,"c":0.0000030387,"v":0.0,"t":1718110800}
+{"o":0.0000030387,"h":0.0000030508,"l":0.0000028778,"c":0.0000028929,"v":20757.227934492,"t":1718114400}
+{"o":0.0000028929,"h":0.0000030035,"l":0.0000028837,"c":0.0000029775,"v":0.0,"t":1718118000}
+{"o":0.0000029775,"h":0.0000029937,"l":0.0000029375,"c":0.0000029754,"v":0.0,"t":1718121600}
+{"o":0.0000029754,"h":0.0000030356,"l":0.0000029579,"c":0.000002976,"v":0.0,"t":1718125200}
+{"o":0.000002976,"h":0.0000029846,"l":0.0000029395,"c":0.000002954,"v":0.0,"t":1718128800}
+{"o":0.000002954,"h":0.0000029723,"l":0.0000029323,"c":0.0000029446,"v":0.0,"t":1718132400}
+{"o":0.0000029446,"h":0.000002966,"l":0.0000029423,"c":0.0000029622,"v":0.0,"t":1718136000}
+{"o":0.0000029622,"h":0.0000029634,"l":0.0000029351,"c":0.0000029408,"v":0.0,"t":1718139600}
+{"o":0.0000029408,"h":0.000002951,"l":0.0000029271,"c":0.000002938,"v":0.0,"t":1718143200}
+{"o":0.000002938,"h":0.0000029504,"l":0.0000029244,"c":0.0000029428,"v":0.0,"t":1718146800}
+{"o":0.0000029428,"h":0.0000029856,"l":0.0000029364,"c":0.0000029649,"v":0.0,"t":1718150400}
+{"o":0.0000029649,"h":0.0000030446,"l":0.0000029571,"c":0.0000029856,"v":0.0,"t":1718154000}
+{"o":0.0000029856,"h":0.0000030005,"l":0.000002938,"c":0.0000029421,"v":0.0,"t":1718157600}
+{"o":0.0000029421,"h":0.0000029721,"l":0.0000029299,"c":0.0000029362,"v":0.0,"t":1718161200}
+{"o":0.0000029362,"h":0.0000029382,"l":0.0000028918,"c":0.0000029048,"v":0.0,"t":1718164800}
+{"o":0.0000029048,"h":0.0000029286,"l":0.0000029031,"c":0.000002927,"v":0.0,"t":1718168400}
+{"o":0.000002927,"h":0.0000029272,"l":0.0000028981,"c":0.0000029132,"v":0.0,"t":1718172000}
+{"o":0.0000029132,"h":0.0000029151,"l":0.000002892,"c":0.0000028953,"v":0.0,"t":1718175600}
+{"o":0.0000028953,"h":0.0000029068,"l":0.0000028843,"c":0.0000029043,"v":0.0,"t":1718179200}
+{"o":0.0000029043,"h":0.0000029096,"l":0.0000028776,"c":0.0000028869,"v":0.0,"t":1718182800}
+{"o":0.0000028869,"h":0.0000028869,"l":0.0000028593,"c":0.0000028766,"v":0.0,"t":1718186400}
+{"o":0.0000028766,"h":0.0000028966,"l":0.0000028709,"c":0.0000028955,"v":0.0,"t":1718190000}
+{"o":0.0000028955,"h":0.0000028974,"l":0.0000027545,"c":0.0000027662,"v":0.0,"t":1718193600}
+{"o":0.0000027662,"h":0.0000029004,"l":0.0000027164,"c":0.0000028825,"v":9820.408840658,"t":1718197200}
+{"o":0.0000028825,"h":0.0000028936,"l":0.000002856,"c":0.0000028678,"v":0.0,"t":1718200800}
+{"o":0.0000028678,"h":0.0000029108,"l":0.0000028644,"c":0.000002891,"v":0.0,"t":1718204400}
+{"o":0.000002891,"h":0.0000029083,"l":0.0000028739,"c":0.000002891,"v":0.0,"t":1718208000}
+{"o":0.000002891,"h":0.0000029018,"l":0.0000028714,"c":0.0000028779,"v":0.0,"t":1718211600}
+{"o":0.0000028779,"h":0.0000029537,"l":0.0000028378,"c":0.0000029043,"v":3398.705078809,"t":1718215200}
+{"o":0.0000029043,"h":0.0000030016,"l":0.0000028619,"c":0.0000029559,"v":0.0,"t":1718218800}
+{"o":0.0000029559,"h":0.0000029755,"l":0.0000029184,"c":0.000002924,"v":0.0,"t":1718222400}
+{"o":0.000002924,"h":0.0000029324,"l":0.0000028669,"c":0.0000028756,"v":14340.593671924,"t":1718226000}
+{"o":0.0000028756,"h":0.0000028842,"l":0.0000028681,"c":0.0000028702,"v":0.0,"t":1718229600}
+{"o":0.0000028702,"h":0.000002893,"l":0.000002869,"c":0.0000028766,"v":0.0,"t":1718233200}
+{"o":0.0000028766,"h":0.0000029177,"l":0.0000028766,"c":0.0000028871,"v":0.0,"t":1718236800}
+{"o":0.0000028871,"h":0.0000029223,"l":0.0000028729,"c":0.0000029196,"v":0.0,"t":1718240400}
+{"o":0.0000029196,"h":0.0000029692,"l":0.000002905,"c":0.0000029408,"v":0.0,"t":1718244000}
+{"o":0.0000029408,"h":0.0000029857,"l":0.0000029407,"c":0.0000029469,"v":0.0,"t":1718247600}
+{"o":0.0000029469,"h":0.0000029528,"l":0.0000028944,"c":0.0000029092,"v":172201.848073028,"t":1718251200}
+{"o":0.0000029092,"h":0.0000029099,"l":0.0000028987,"c":0.0000029037,"v":0.0,"t":1718254800}
+{"o":0.0000029037,"h":0.0000029496,"l":0.0000028836,"c":0.0000029048,"v":110408.873111407,"t":1718258400}
+{"o":0.0000029048,"h":0.0000029426,"l":0.0000028899,"c":0.0000028914,"v":0.0,"t":1718262000}
+{"o":0.0000028914,"h":0.0000029019,"l":0.0000028769,"c":0.0000028877,"v":1204.35081752,"t":1718265600}
+{"o":0.0000028877,"h":0.0000029325,"l":0.000002886,"c":0.0000029031,"v":0.0,"t":1718269200}
+{"o":0.0000029031,"h":0.0000029232,"l":0.0000028834,"c":0.0000028927,"v":0.0,"t":1718272800}
+{"o":0.0000028927,"h":0.0000029402,"l":0.0000028871,"c":0.0000029316,"v":0.0,"t":1718276400}
+{"o":0.0000029316,"h":0.000002936,"l":0.0000028842,"c":0.0000029244,"v":0.0,"t":1718280000}
+{"o":0.0000029244,"h":0.0000029386,"l":0.0000028892,"c":0.0000029217,"v":0.0,"t":1718283600}
+{"o":0.0000029217,"h":0.0000029871,"l":0.0000029155,"c":0.0000029406,"v":0.0,"t":1718287200}
+{"o":0.0000029406,"h":0.0000030019,"l":0.0000029371,"c":0.0000029873,"v":0.0,"t":1718290800}
+{"o":0.0000029873,"h":0.0000030093,"l":0.0000028671,"c":0.0000028739,"v":13475.917946695,"t":1718294400}
+{"o":0.0000028739,"h":0.000002888,"l":0.0000028531,"c":0.0000028544,"v":0.0,"t":1718298000}
+{"o":0.0000028544,"h":0.0000028819,"l":0.0000028364,"c":0.0000028437,"v":280000.0,"t":1718301600}
+{"o":0.0000028437,"h":0.00000288,"l":0.0000028424,"c":0.0000028646,"v":0.0,"t":1718305200}
+{"o":0.0000028646,"h":0.0000028855,"l":0.0000028029,"c":0.0000028237,"v":1755.262119095,"t":1718308800}
+{"o":0.0000028237,"h":0.0000028792,"l":0.0000028075,"c":0.0000028077,"v":0.0,"t":1718312400}
+{"o":0.0000028077,"h":0.0000028638,"l":0.0000028009,"c":0.0000028376,"v":17570.785777579,"t":1718316000}
+{"o":0.0000028376,"h":0.000002863,"l":0.0000027927,"c":0.0000028103,"v":290000.27102141,"t":1718319600}
+{"o":0.0000028103,"h":0.0000028277,"l":0.0000027921,"c":0.0000028135,"v":0.0,"t":1718323200}
+{"o":0.0000028135,"h":0.0000028572,"l":0.0000027957,"c":0.0000027959,"v":0.0,"t":1718326800}
+{"o":0.0000027959,"h":0.0000028084,"l":0.0000027869,"c":0.0000027945,"v":0.0,"t":1718330400}
+{"o":0.0000027945,"h":0.0000028179,"l":0.0000027915,"c":0.0000028065,"v":0.0,"t":1718334000}
+{"o":0.0000028065,"h":0.000002816,"l":0.0000027948,"c":0.0000028146,"v":0.0,"t":1718337600}
+{"o":0.0000028146,"h":0.0000028199,"l":0.0000027765,"c":0.0000027843,"v":0.0,"t":1718341200}
+{"o":0.0000027843,"h":0.0000028156,"l":0.0000027814,"c":0.0000027984,"v":0.0,"t":1718344800}
+{"o":0.0000027984,"h":0.0000028159,"l":0.0000027932,"c":0.0000028039,"v":200.0,"t":1718348400}
+{"o":0.0000028039,"h":0.0000028085,"l":0.0000027621,"c":0.000002771,"v":20121.617641791,"t":1718352000}
+{"o":0.000002771,"h":0.0000027975,"l":0.000002771,"c":0.0000027834,"v":0.0,"t":1718355600}
+{"o":0.0000027834,"h":0.0000027893,"l":0.0000027718,"c":0.0000027822,"v":0.0,"t":1718359200}
+{"o":0.0000027822,"h":0.0000027971,"l":0.000002774,"c":0.000002778,"v":0.0,"t":1718362800}
+{"o":0.000002778,"h":0.0000027829,"l":0.0000027604,"c":0.0000027744,"v":0.0,"t":1718366400}
+{"o":0.0000027744,"h":0.000002785,"l":0.0000027662,"c":0.0000027809,"v":0.0,"t":1718370000}
+{"o":0.0000027809,"h":0.0000028615,"l":0.0000027239,"c":0.0000027801,"v":11455.057268865,"t":1718373600}
+{"o":0.0000027801,"h":0.0000028412,"l":0.000002748,"c":0.0000027867,"v":17570.785777579,"t":1718377200}
+{"o":0.0000027867,"h":0.0000029528,"l":0.0000027664,"c":0.0000028741,"v":568824.470966818,"t":1718380800}
+{"o":0.0000028741,"h":0.0000029143,"l":0.0000028493,"c":0.0000028709,"v":0.0,"t":1718384400}
+{"o":0.0000028709,"h":0.0000029157,"l":0.0000028684,"c":0.0000028753,"v":0.0,"t":1718388000}
+{"o":0.0000028753,"h":0.0000029127,"l":0.0000028526,"c":0.000002868,"v":0.0,"t":1718391600}
+{"o":0.000002868,"h":0.0000028713,"l":0.0000028422,"c":0.0000028659,"v":0.0,"t":1718395200}
+{"o":0.0000028659,"h":0.0000028736,"l":0.0000028001,"c":0.0000028225,"v":0.0,"t":1718398800}
+{"o":0.0000028225,"h":0.0000028592,"l":0.0000028192,"c":0.0000028373,"v":0.0,"t":1718402400}
+{"o":0.0000028373,"h":0.0000028599,"l":0.00000283,"c":0.000002852,"v":223100.0,"t":1718406000}
+{"o":0.000002852,"h":0.0000028542,"l":0.0000028321,"c":0.0000028417,"v":0.0,"t":1718409600}
+{"o":0.0000028417,"h":0.0000028483,"l":0.000002817,"c":0.0000028399,"v":2099.719602258,"t":1718413200}
+{"o":0.0000028399,"h":0.0000028469,"l":0.0000027882,"c":0.0000027922,"v":445603.083615208,"t":1718416800}
+{"o":0.0000027922,"h":0.0000027933,"l":0.0000027702,"c":0.0000027712,"v":0.0,"t":1718420400}
+{"o":0.0000027712,"h":0.0000027853,"l":0.0000027657,"c":0.0000027737,"v":0.0,"t":1718424000}
+{"o":0.0000027737,"h":0.0000027751,"l":0.0000027583,"c":0.0000027708,"v":0.0,"t":1718427600}
+{"o":0.0000027708,"h":0.000002788,"l":0.0000027599,"c":0.0000027839,"v":0.0,"t":1718431200}
+{"o":0.0000027839,"h":0.0000027951,"l":0.0000027722,"c":0.0000027923,"v":0.0,"t":1718434800}
+{"o":0.0000027923,"h":0.0000027985,"l":0.0000027803,"c":0.0000027891,"v":0.0,"t":1718438400}
+{"o":0.0000027891,"h":0.0000028039,"l":0.0000027558,"c":0.0000027714,"v":1246.189115582,"t":1718442000}
+{"o":0.0000027714,"h":0.0000027808,"l":0.00000276,"c":0.0000027625,"v":0.0,"t":1718445600}
+{"o":0.0000027625,"h":0.0000027661,"l":0.0000027489,"c":0.0000027509,"v":4221.622268739,"t":1718449200}
+{"o":0.0000027509,"h":0.0000027601,"l":0.000002745,"c":0.0000027478,"v":0.0,"t":1718452800}
+{"o":0.0000027478,"h":0.0000027591,"l":0.0000027423,"c":0.0000027438,"v":0.0,"t":1718456400}
+{"o":0.0000027438,"h":0.0000027557,"l":0.0000027418,"c":0.0000027524,"v":0.0,"t":1718460000}
+{"o":0.0000027524,"h":0.0000027547,"l":0.0000027301,"c":0.0000027376,"v":0.0,"t":1718463600}
+{"o":0.0000027376,"h":0.0000027403,"l":0.0000027255,"c":0.0000027373,"v":0.0,"t":1718467200}
+{"o":0.0000027373,"h":0.0000027538,"l":0.0000027296,"c":0.0000027411,"v":9447.101521408,"t":1718470800}
+{"o":0.0000027411,"h":0.0000027586,"l":0.000002741,"c":0.0000027547,"v":0.0,"t":1718474400}
+{"o":0.0000027547,"h":0.0000027681,"l":0.000002748,"c":0.0000027579,"v":0.0,"t":1718478000}
+{"o":0.0000027579,"h":0.0000027724,"l":0.0000027521,"c":0.0000027644,"v":0.0,"t":1718481600}
+{"o":0.0000027644,"h":0.0000027665,"l":0.000002741,"c":0.0000027455,"v":0.0,"t":1718485200}
+{"o":0.0000027455,"h":0.000002755,"l":0.0000027425,"c":0.0000027437,"v":0.0,"t":1718488800}
+{"o":0.0000027437,"h":0.0000027476,"l":0.0000027389,"c":0.0000027422,"v":0.0,"t":1718492400}
+{"o":0.0000027422,"h":0.0000027809,"l":0.0000027396,"c":0.0000027801,"v":18065.294304022,"t":1718496000}
+{"o":0.0000027801,"h":0.0000027878,"l":0.000002771,"c":0.0000027797,"v":0.0,"t":1718499600}
+{"o":0.0000027797,"h":0.0000027886,"l":0.0000027794,"c":0.000002787,"v":0.0,"t":1718503200}
+{"o":0.000002787,"h":0.0000027951,"l":0.0000027818,"c":0.0000027934,"v":0.0,"t":1718506800}
+{"o":0.0000027934,"h":0.0000028097,"l":0.0000027914,"c":0.0000028093,"v":0.0,"t":1718510400}
+{"o":0.0000028093,"h":0.0000028107,"l":0.0000027838,"c":0.0000027849,"v":0.0,"t":1718514000}
+{"o":0.0000027849,"h":0.0000027911,"l":0.0000027745,"c":0.0000027778,"v":0.0,"t":1718517600}
+{"o":0.0000027778,"h":0.0000027846,"l":0.0000027688,"c":0.0000027831,"v":0.0,"t":1718521200}
+{"o":0.0000027831,"h":0.0000027931,"l":0.0000027771,"c":0.0000027905,"v":0.0,"t":1718524800}
+{"o":0.0000027905,"h":0.000002796,"l":0.0000027788,"c":0.0000027788,"v":0.0,"t":1718528400}
+{"o":0.0000027788,"h":0.0000027853,"l":0.0000027604,"c":0.0000027659,"v":0.0,"t":1718532000}
+{"o":0.0000027659,"h":0.0000027756,"l":0.0000027633,"c":0.0000027741,"v":0.0,"t":1718535600}
+{"o":0.0000027741,"h":0.0000027784,"l":0.0000027651,"c":0.0000027721,"v":0.0,"t":1718539200}
+{"o":0.0000027721,"h":0.0000027733,"l":0.0000027546,"c":0.000002757,"v":0.0,"t":1718542800}
+{"o":0.000002757,"h":0.0000027622,"l":0.0000027384,"c":0.0000027485,"v":0.0,"t":1718546400}
+{"o":0.0000027485,"h":0.0000027494,"l":0.0000027036,"c":0.0000027071,"v":0.0,"t":1718550000}
+{"o":0.0000027071,"h":0.0000027189,"l":0.0000026942,"c":0.0000027124,"v":0.0,"t":1718553600}
+{"o":0.0000027124,"h":0.0000027223,"l":0.0000027,"c":0.0000027185,"v":0.0,"t":1718557200}
+{"o":0.0000027185,"h":0.0000027262,"l":0.0000027075,"c":0.0000027104,"v":0.0,"t":1718560800}
+{"o":0.0000027104,"h":0.0000027133,"l":0.0000026993,"c":0.0000027049,"v":0.0,"t":1718564400}
+{"o":0.0000027049,"h":0.0000027107,"l":0.0000026937,"c":0.0000027004,"v":0.0,"t":1718568000}
+{"o":0.0000027004,"h":0.0000027051,"l":0.00000269,"c":0.0000026949,"v":0.0,"t":1718571600}
+{"o":0.0000026949,"h":0.0000026959,"l":0.0000026614,"c":0.0000026738,"v":0.0,"t":1718575200}
+{"o":0.0000026738,"h":0.0000026775,"l":0.0000026576,"c":0.0000026581,"v":0.0,"t":1718578800}
+{"o":0.0000026581,"h":0.0000026743,"l":0.0000026497,"c":0.0000026723,"v":0.0,"t":1718582400}
+{"o":0.0000026723,"h":0.0000027071,"l":0.0000026698,"c":0.0000026999,"v":0.0,"t":1718586000}
+{"o":0.0000026999,"h":0.0000027221,"l":0.000002698,"c":0.0000027064,"v":0.0,"t":1718589600}
+{"o":0.0000027064,"h":0.0000027331,"l":0.0000027057,"c":0.0000027305,"v":0.0,"t":1718593200}
+{"o":0.0000027305,"h":0.0000027449,"l":0.0000027077,"c":0.0000027087,"v":0.0,"t":1718596800}
+{"o":0.0000027087,"h":0.0000027271,"l":0.0000026956,"c":0.0000027189,"v":0.0,"t":1718600400}
+{"o":0.0000027189,"h":0.0000027516,"l":0.000002717,"c":0.0000027466,"v":0.0,"t":1718604000}
+{"o":0.0000027466,"h":0.0000027585,"l":0.0000027255,"c":0.0000027434,"v":0.0,"t":1718607600}
+{"o":0.0000027434,"h":0.0000027694,"l":0.0000027305,"c":0.0000027566,"v":0.0,"t":1718611200}
+{"o":0.0000027566,"h":0.0000027907,"l":0.0000027391,"c":0.0000027841,"v":0.0,"t":1718614800}
+{"o":0.0000027841,"h":0.0000028377,"l":0.0000027805,"c":0.0000028074,"v":0.0,"t":1718618400}
+{"o":0.0000028074,"h":0.000002811,"l":0.0000027747,"c":0.0000027928,"v":0.0,"t":1718622000}
+{"o":0.0000027928,"h":0.0000028347,"l":0.000002789,"c":0.0000028087,"v":0.0,"t":1718625600}
+{"o":0.0000028087,"h":0.0000028348,"l":0.0000027939,"c":0.000002824,"v":0.0,"t":1718629200}
+{"o":0.000002824,"h":0.0000028262,"l":0.0000027801,"c":0.0000028035,"v":0.0,"t":1718632800}
+{"o":0.0000028035,"h":0.0000028833,"l":0.0000027932,"c":0.0000028481,"v":0.0,"t":1718636400}
+{"o":0.0000028481,"h":0.000002887,"l":0.0000027941,"c":0.0000028064,"v":0.0,"t":1718640000}
+{"o":0.0000028064,"h":0.0000028068,"l":0.0000027732,"c":0.0000027801,"v":0.0,"t":1718643600}
+{"o":0.0000027801,"h":0.0000027816,"l":0.0000027401,"c":0.0000027476,"v":0.0,"t":1718647200}
+{"o":0.0000027476,"h":0.0000027871,"l":0.0000027464,"c":0.0000027831,"v":0.0,"t":1718650800}
+{"o":0.0000027831,"h":0.000002828,"l":0.0000027809,"c":0.0000028128,"v":0.0,"t":1718654400}
+{"o":0.0000028128,"h":0.0000028412,"l":0.000002749,"c":0.0000027619,"v":10476.245257745,"t":1718658000}
+{"o":0.0000027619,"h":0.0000027706,"l":0.0000027455,"c":0.0000027485,"v":0.0,"t":1718661600}
+{"o":0.0000027485,"h":0.0000027666,"l":0.0000027411,"c":0.000002758,"v":0.0,"t":1718665200}
+{"o":0.000002758,"h":0.0000028215,"l":0.0000027486,"c":0.0000027935,"v":0.0,"t":1718668800}
+{"o":0.0000027935,"h":0.0000030753,"l":0.0000027838,"c":0.0000029792,"v":0.0,"t":1718672400}
+{"o":0.0000029792,"h":0.0000030209,"l":0.0000029095,"c":0.000002931,"v":0.0,"t":1718676000}
+{"o":0.000002931,"h":0.0000029528,"l":0.000002907,"c":0.0000029113,"v":0.0,"t":1718679600}
+{"o":0.0000029113,"h":0.0000029314,"l":0.000002878,"c":0.0000028893,"v":0.0,"t":1718683200}
+{"o":0.0000028893,"h":0.0000028977,"l":0.0000028648,"c":0.000002894,"v":0.0,"t":1718686800}
+{"o":0.000002894,"h":0.0000029156,"l":0.0000028802,"c":0.000002903,"v":0.0,"t":1718690400}
+{"o":0.000002903,"h":0.0000029052,"l":0.0000027428,"c":0.0000027489,"v":64887.356125742,"t":1718694000}
+{"o":0.0000027489,"h":0.0000027537,"l":0.0000027064,"c":0.0000027124,"v":0.0,"t":1718697600}
+{"o":0.0000027124,"h":0.0000027399,"l":0.0000027085,"c":0.0000027372,"v":0.0,"t":1718701200}
+{"o":0.0000027372,"h":0.0000027474,"l":0.0000027153,"c":0.0000027304,"v":0.0,"t":1718704800}
+{"o":0.0000027304,"h":0.0000027716,"l":0.0000027241,"c":0.0000027412,"v":0.0,"t":1718708400}
+{"o":0.0000027412,"h":0.0000027789,"l":0.0000027317,"c":0.0000027639,"v":0.0,"t":1718712000}
+{"o":0.0000027639,"h":0.00000283,"l":0.0000027587,"c":0.0000028011,"v":0.0,"t":1718715600}
+{"o":0.0000028011,"h":0.0000028311,"l":0.0000027291,"c":0.0000027832,"v":0.0,"t":1718719200}
+{"o":0.0000027832,"h":0.0000028061,"l":0.0000024766,"c":0.0000024934,"v":3012267.6009598291,"t":1718722800}
+{"o":0.0000024934,"h":0.0000025461,"l":0.000002283,"c":0.000002307,"v":43262.474856259,"t":1718726400}
+{"o":0.000002307,"h":0.0000023427,"l":0.0000022976,"c":0.0000023415,"v":0.0,"t":1718730000}
+{"o":0.0000023415,"h":0.0000023595,"l":0.0000023139,"c":0.0000023488,"v":0.0,"t":1718733600}
+{"o":0.0000023488,"h":0.0000023854,"l":0.0000023371,"c":0.0000023389,"v":0.0,"t":1718737200}
+{"o":0.0000023389,"h":0.0000023602,"l":0.0000022694,"c":0.0000022746,"v":0.0,"t":1718740800}
+{"o":0.0000022746,"h":0.0000022805,"l":0.0000022434,"c":0.0000022556,"v":0.0,"t":1718744400}
+{"o":0.0000022556,"h":0.0000022799,"l":0.0000022542,"c":0.0000022587,"v":0.0,"t":1718748000}
+{"o":0.0000022587,"h":0.0000022765,"l":0.000002257,"c":0.0000022617,"v":0.0,"t":1718751600}
+{"o":0.0000022617,"h":0.0000022835,"l":0.0000022471,"c":0.0000022521,"v":0.0,"t":1718755200}
+{"o":0.0000022521,"h":0.0000022663,"l":0.0000022097,"c":0.0000022524,"v":0.0,"t":1718758800}
+{"o":0.0000022524,"h":0.0000022533,"l":0.0000022154,"c":0.0000022343,"v":0.0,"t":1718762400}
+{"o":0.0000022343,"h":0.0000022368,"l":0.0000021948,"c":0.0000022167,"v":0.0,"t":1718766000}
+{"o":0.0000022167,"h":0.000002222,"l":0.0000021997,"c":0.0000022089,"v":0.0,"t":1718769600}
+{"o":0.0000022089,"h":0.0000022294,"l":0.000002202,"c":0.0000022195,"v":0.0,"t":1718773200}
+{"o":0.0000022195,"h":0.0000022243,"l":0.0000021904,"c":0.0000021944,"v":0.0,"t":1718776800}
+{"o":0.0000021944,"h":0.0000022227,"l":0.0000021901,"c":0.0000022196,"v":0.0,"t":1718780400}
+{"o":0.0000022196,"h":0.0000023222,"l":0.0000022157,"c":0.0000023184,"v":81900.010885693,"t":1718784000}
+{"o":0.0000023184,"h":0.0000023348,"l":0.0000023094,"c":0.0000023222,"v":0.0,"t":1718787600}
+{"o":0.0000023222,"h":0.0000023381,"l":0.0000022949,"c":0.000002296,"v":46369.940311262,"t":1718791200}
+{"o":0.000002296,"h":0.0000023367,"l":0.0000022924,"c":0.0000023193,"v":0.0,"t":1718794800}
+{"o":0.0000023193,"h":0.0000023302,"l":0.0000023006,"c":0.0000023081,"v":1500.0,"t":1718798400}
+{"o":0.0000023081,"h":0.0000023253,"l":0.0000023031,"c":0.0000023253,"v":0.0,"t":1718802000}
+{"o":0.0000023253,"h":0.0000023589,"l":0.0000023233,"c":0.000002343,"v":0.0,"t":1718805600}
+{"o":0.000002343,"h":0.0000023481,"l":0.0000023302,"c":0.0000023343,"v":0.0,"t":1718809200}
+{"o":0.0000023343,"h":0.0000023499,"l":0.0000023229,"c":0.0000023338,"v":0.0,"t":1718812800}
+{"o":0.0000023338,"h":0.0000023379,"l":0.0000022949,"c":0.0000023185,"v":0.0,"t":1718816400}
+{"o":0.0000023185,"h":0.0000023256,"l":0.0000023055,"c":0.0000023218,"v":0.0,"t":1718820000}
+{"o":0.0000023218,"h":0.0000024602,"l":0.0000022994,"c":0.0000024378,"v":1680642.2899058061,"t":1718823600}
+{"o":0.0000024378,"h":0.000002472,"l":0.0000022952,"c":0.0000023228,"v":773711.4146590352,"t":1718827200}
+{"o":0.0000023228,"h":0.0000023718,"l":0.0000022989,"c":0.0000023529,"v":268010.339397616,"t":1718830800}
+{"o":0.0000023529,"h":0.0000023729,"l":0.0000023281,"c":0.0000023514,"v":216965.930879819,"t":1718834400}
+{"o":0.0000023514,"h":0.0000023547,"l":0.0000023177,"c":0.000002322,"v":17121.575624809,"t":1718838000}
+{"o":0.000002322,"h":0.0000023367,"l":0.0000023125,"c":0.0000023272,"v":0.0,"t":1718841600}
+{"o":0.0000023272,"h":0.0000023396,"l":0.0000022841,"c":0.0000023206,"v":1000.0,"t":1718845200}
+{"o":0.0000023206,"h":0.0000023437,"l":0.0000023182,"c":0.0000023322,"v":0.0,"t":1718848800}
+{"o":0.0000023322,"h":0.0000023651,"l":0.0000023307,"c":0.0000023573,"v":0.0,"t":1718852400}
+{"o":0.0000023573,"h":0.0000023671,"l":0.0000023237,"c":0.0000023356,"v":0.0,"t":1718856000}
+{"o":0.0000023356,"h":0.0000023356,"l":0.0000022998,"c":0.0000023062,"v":0.0,"t":1718859600}
+{"o":0.0000023062,"h":0.0000023175,"l":0.0000022889,"c":0.0000023127,"v":0.0,"t":1718863200}
+{"o":0.0000023127,"h":0.0000023164,"l":0.0000022716,"c":0.000002288,"v":0.0,"t":1718866800}
+{"o":0.000002288,"h":0.0000022988,"l":0.0000022773,"c":0.0000022773,"v":0.0,"t":1718870400}
+{"o":0.0000022773,"h":0.0000022867,"l":0.0000022718,"c":0.0000022823,"v":0.0,"t":1718874000}
+{"o":0.0000022823,"h":0.0000022924,"l":0.0000022486,"c":0.0000022526,"v":0.0,"t":1718877600}
+{"o":0.0000022526,"h":0.0000022635,"l":0.0000022188,"c":0.0000022514,"v":0.0,"t":1718881200}
+{"o":0.0000022514,"h":0.0000023546,"l":0.0000022379,"c":0.000002354,"v":30323.025468916,"t":1718884800}
+{"o":0.000002354,"h":0.0000024147,"l":0.0000023422,"c":0.0000024109,"v":0.0,"t":1718888400}
+{"o":0.0000024109,"h":0.0000024537,"l":0.0000022915,"c":0.0000023021,"v":147228.233290958,"t":1718892000}
+{"o":0.0000023021,"h":0.0000023258,"l":0.0000022959,"c":0.0000023234,"v":0.0,"t":1718895600}
+{"o":0.0000023234,"h":0.0000023471,"l":0.0000023109,"c":0.0000023235,"v":0.0,"t":1718899200}
+{"o":0.0000023235,"h":0.0000023321,"l":0.0000022948,"c":0.0000022991,"v":0.0,"t":1718902800}
+{"o":0.0000022991,"h":0.0000023071,"l":0.0000022791,"c":0.0000023061,"v":0.0,"t":1718906400}
+{"o":0.0000023061,"h":0.0000023199,"l":0.0000023007,"c":0.0000023078,"v":0.0,"t":1718910000}
+{"o":0.0000023078,"h":0.0000023178,"l":0.000002301,"c":0.0000023065,"v":0.0,"t":1718913600}
+{"o":0.0000023065,"h":0.0000023174,"l":0.0000022947,"c":0.0000023156,"v":0.0,"t":1718917200}
+{"o":0.0000023156,"h":0.0000023184,"l":0.0000023027,"c":0.0000023123,"v":0.0,"t":1718920800}
+{"o":0.0000023123,"h":0.0000023218,"l":0.0000023061,"c":0.0000023196,"v":0.0,"t":1718924400}
+{"o":0.0000023196,"h":0.000002342,"l":0.0000023094,"c":0.0000023278,"v":0.0,"t":1718928000}
+{"o":0.0000023278,"h":0.000002336,"l":0.0000023021,"c":0.0000023061,"v":0.0,"t":1718931600}
+{"o":0.0000023061,"h":0.0000023298,"l":0.0000022967,"c":0.0000023276,"v":0.0,"t":1718935200}
+{"o":0.0000023276,"h":0.0000023502,"l":0.0000023261,"c":0.0000023341,"v":0.0,"t":1718938800}
+{"o":0.0000023341,"h":0.0000023481,"l":0.0000023232,"c":0.0000023265,"v":0.0,"t":1718942400}
+{"o":0.0000023265,"h":0.0000023428,"l":0.0000023245,"c":0.0000023281,"v":0.0,"t":1718946000}
+{"o":0.0000023281,"h":0.0000023448,"l":0.0000023241,"c":0.0000023364,"v":0.0,"t":1718949600}
+{"o":0.0000023364,"h":0.0000023695,"l":0.000002327,"c":0.0000023561,"v":0.0,"t":1718953200}
+{"o":0.0000023561,"h":0.00000239,"l":0.0000023478,"c":0.0000023802,"v":0.0,"t":1718956800}
+{"o":0.0000023802,"h":0.0000023837,"l":0.0000023336,"c":0.0000023401,"v":0.0,"t":1718960400}
+{"o":0.0000023401,"h":0.0000023515,"l":0.0000023321,"c":0.0000023451,"v":0.0,"t":1718964000}
+{"o":0.0000023451,"h":0.0000023531,"l":0.0000022283,"c":0.0000022392,"v":1096414.28571219,"t":1718967600}
+{"o":0.0000022392,"h":0.0000022651,"l":0.0000022313,"c":0.0000022539,"v":0.0,"t":1718971200}
+{"o":0.0000022539,"h":0.0000023004,"l":0.0000021655,"c":0.0000021841,"v":5000.0,"t":1718974800}
+{"o":0.0000021841,"h":0.0000021942,"l":0.0000021297,"c":0.0000021384,"v":0.0,"t":1718978400}
+{"o":0.0000021384,"h":0.0000021776,"l":0.0000021239,"c":0.0000021632,"v":0.0,"t":1718982000}
+{"o":0.0000021632,"h":0.0000021798,"l":0.0000021577,"c":0.0000021713,"v":0.0,"t":1718985600}
+{"o":0.0000021713,"h":0.0000022031,"l":0.0000021684,"c":0.0000022012,"v":0.0,"t":1718989200}
+{"o":0.0000022012,"h":0.00000221,"l":0.0000021461,"c":0.0000021472,"v":0.0,"t":1718992800}
+{"o":0.0000021472,"h":0.0000021612,"l":0.0000021224,"c":0.0000021418,"v":0.0,"t":1718996400}
+{"o":0.0000021418,"h":0.0000021433,"l":0.0000021082,"c":0.0000021305,"v":0.0,"t":1719000000}
+{"o":0.0000021305,"h":0.0000021554,"l":0.000002114,"c":0.0000021242,"v":0.0,"t":1719003600}
+{"o":0.0000021242,"h":0.000002134,"l":0.0000021054,"c":0.0000021078,"v":0.0,"t":1719007200}
+{"o":0.0000021078,"h":0.0000021252,"l":0.0000020987,"c":0.0000021113,"v":0.0,"t":1719010800}
+{"o":0.0000021113,"h":0.0000021358,"l":0.0000021093,"c":0.0000021271,"v":0.0,"t":1719014400}
+{"o":0.0000021271,"h":0.0000021332,"l":0.0000021178,"c":0.0000021256,"v":0.0,"t":1719018000}
+{"o":0.0000021256,"h":0.0000021269,"l":0.0000021004,"c":0.0000021054,"v":0.0,"t":1719021600}
+{"o":0.0000021054,"h":0.0000021731,"l":0.0000020998,"c":0.0000021588,"v":110790.102788744,"t":1719025200}
+{"o":0.0000021588,"h":0.0000021653,"l":0.0000021552,"c":0.0000021579,"v":0.0,"t":1719028800}
+{"o":0.0000021579,"h":0.0000021616,"l":0.0000021434,"c":0.0000021453,"v":79.353,"t":1719032400}
+{"o":0.0000021453,"h":0.0000021569,"l":0.0000021267,"c":0.000002156,"v":0.0,"t":1719036000}
+{"o":0.000002156,"h":0.0000021685,"l":0.0000021521,"c":0.0000021639,"v":0.0,"t":1719039600}
+{"o":0.0000021639,"h":0.0000021809,"l":0.000002162,"c":0.0000021773,"v":0.0,"t":1719043200}
+{"o":0.0000021773,"h":0.0000021821,"l":0.0000021672,"c":0.0000021694,"v":0.0,"t":1719046800}
+{"o":0.0000021694,"h":0.0000021785,"l":0.0000021663,"c":0.0000021734,"v":0.0,"t":1719050400}
+{"o":0.0000021734,"h":0.0000021809,"l":0.0000021668,"c":0.0000021691,"v":0.0,"t":1719054000}
+{"o":0.0000021691,"h":0.0000021738,"l":0.0000021646,"c":0.0000021728,"v":0.0,"t":1719057600}
+{"o":0.0000021728,"h":0.0000021799,"l":0.0000021699,"c":0.0000021769,"v":0.0,"t":1719061200}
+{"o":0.0000021769,"h":0.0000021769,"l":0.0000020895,"c":0.0000020938,"v":501214.694578068,"t":1719064800}
+{"o":0.0000020938,"h":0.0000021125,"l":0.0000020905,"c":0.0000021085,"v":9947.47854447,"t":1719068400}
+{"o":0.0000021085,"h":0.0000021125,"l":0.0000021012,"c":0.0000021014,"v":0.0,"t":1719072000}
+{"o":0.0000021014,"h":0.0000021125,"l":0.0000020962,"c":0.0000021114,"v":0.0,"t":1719075600}
+{"o":0.0000021114,"h":0.0000021127,"l":0.0000021064,"c":0.0000021092,"v":0.0,"t":1719079200}
+{"o":0.0000021092,"h":0.0000021122,"l":0.0000020858,"c":0.0000020862,"v":43262.47485625,"t":1719082800}
+{"o":0.0000020862,"h":0.0000020939,"l":0.0000020852,"c":0.0000020901,"v":0.0,"t":1719086400}
+{"o":0.0000020901,"h":0.0000020919,"l":0.0000020857,"c":0.0000020858,"v":0.0,"t":1719090000}
+{"o":0.0000020858,"h":0.0000021146,"l":0.0000020842,"c":0.0000021012,"v":358536.34606361,"t":1719093600}
+{"o":0.0000021012,"h":0.0000021195,"l":0.0000021003,"c":0.0000021105,"v":0.0,"t":1719097200}
+{"o":0.0000021105,"h":0.0000021121,"l":0.0000020891,"c":0.0000020958,"v":0.0,"t":1719100800}
+{"o":0.0000020958,"h":0.0000021023,"l":0.0000020859,"c":0.0000020911,"v":0.0,"t":1719104400}
+{"o":0.0000020911,"h":0.0000021016,"l":0.0000020883,"c":0.000002094,"v":0.0,"t":1719108000}
+{"o":0.000002094,"h":0.0000020993,"l":0.0000020868,"c":0.000002094,"v":0.0,"t":1719111600}
+{"o":0.000002094,"h":0.0000020968,"l":0.0000020895,"c":0.0000020968,"v":0.0,"t":1719115200}
+{"o":0.0000020968,"h":0.0000021021,"l":0.0000020917,"c":0.0000020987,"v":0.0,"t":1719118800}
+{"o":0.0000020987,"h":0.0000021009,"l":0.0000020946,"c":0.0000020994,"v":0.0,"t":1719122400}
+{"o":0.0000020994,"h":0.0000021003,"l":0.0000020928,"c":0.0000020935,"v":0.0,"t":1719126000}
+{"o":0.0000020935,"h":0.000002099,"l":0.000002093,"c":0.000002097,"v":0.0,"t":1719129600}
+{"o":0.000002097,"h":0.0000021027,"l":0.0000020932,"c":0.0000020959,"v":0.0,"t":1719133200}
+{"o":0.0000020959,"h":0.0000021097,"l":0.000002094,"c":0.0000021078,"v":0.0,"t":1719136800}
+{"o":0.0000021078,"h":0.0000021139,"l":0.0000021017,"c":0.0000021049,"v":0.0,"t":1719140400}
+{"o":0.0000021049,"h":0.000002109,"l":0.0000020995,"c":0.0000021089,"v":0.0,"t":1719144000}
+{"o":0.0000021089,"h":0.0000021273,"l":0.0000021015,"c":0.0000021242,"v":236441.914486123,"t":1719147600}
+{"o":0.0000021242,"h":0.0000021483,"l":0.0000021232,"c":0.0000021464,"v":0.0,"t":1719151200}
+{"o":0.0000021464,"h":0.0000021599,"l":0.0000021388,"c":0.0000021569,"v":0.0,"t":1719154800}
+{"o":0.0000021569,"h":0.0000021814,"l":0.0000021094,"c":0.0000021319,"v":47174.34160757,"t":1719158400}
+{"o":0.0000021319,"h":0.0000021352,"l":0.0000021168,"c":0.000002124,"v":0.0,"t":1719162000}
+{"o":0.000002124,"h":0.0000021248,"l":0.0000021119,"c":0.000002115,"v":0.0,"t":1719165600}
+{"o":0.000002115,"h":0.000002122,"l":0.0000021028,"c":0.0000021194,"v":0.0,"t":1719169200}
+{"o":0.0000021194,"h":0.0000021578,"l":0.0000021186,"c":0.0000021352,"v":0.0,"t":1719172800}
+{"o":0.0000021352,"h":0.0000021522,"l":0.0000021291,"c":0.0000021345,"v":0.0,"t":1719176400}
+{"o":0.0000021345,"h":0.0000021671,"l":0.0000021341,"c":0.0000021578,"v":0.0,"t":1719180000}
+{"o":0.0000021578,"h":0.0000021754,"l":0.000002153,"c":0.0000021665,"v":0.0,"t":1719183600}
+{"o":0.0000021665,"h":0.000002175,"l":0.0000021471,"c":0.0000021601,"v":0.0,"t":1719187200}
+{"o":0.0000021601,"h":0.0000022049,"l":0.000002157,"c":0.0000021824,"v":0.0,"t":1719190800}
+{"o":0.0000021824,"h":0.000002211,"l":0.0000021748,"c":0.0000021991,"v":0.0,"t":1719194400}
+{"o":0.0000021991,"h":0.000002211,"l":0.0000021839,"c":0.0000022076,"v":0.0,"t":1719198000}
+{"o":0.0000022076,"h":0.0000022236,"l":0.0000021095,"c":0.0000021198,"v":93466.066778102,"t":1719201600}
+{"o":0.0000021198,"h":0.0000021695,"l":0.0000021157,"c":0.000002157,"v":0.0,"t":1719205200}
+{"o":0.000002157,"h":0.0000021574,"l":0.0000021108,"c":0.0000021139,"v":66541.01724872,"t":1719208800}
+{"o":0.0000021139,"h":0.0000021243,"l":0.0000020986,"c":0.0000021097,"v":0.0,"t":1719212400}
+{"o":0.0000021097,"h":0.0000021357,"l":0.0000020851,"c":0.000002113,"v":20108.0,"t":1719216000}
+{"o":0.000002113,"h":0.0000021839,"l":0.0000021016,"c":0.0000021096,"v":0.0,"t":1719219600}
+{"o":0.0000021096,"h":0.0000021124,"l":0.0000020886,"c":0.0000020969,"v":0.0,"t":1719223200}
+{"o":0.0000020969,"h":0.0000021131,"l":0.0000020865,"c":0.0000020922,"v":0.0,"t":1719226800}
+{"o":0.0000020922,"h":0.0000021435,"l":0.0000020644,"c":0.0000021183,"v":73642.401790054,"t":1719230400}
+{"o":0.0000021183,"h":0.000002152,"l":0.0000020968,"c":0.0000021049,"v":0.0,"t":1719234000}
+{"o":0.0000021049,"h":0.000002128,"l":0.0000020911,"c":0.0000021143,"v":0.0,"t":1719237600}
+{"o":0.0000021143,"h":0.0000021879,"l":0.0000021051,"c":0.0000021506,"v":0.0,"t":1719241200}
+{"o":0.0000021506,"h":0.0000021586,"l":0.0000021301,"c":0.0000021453,"v":0.0,"t":1719244800}
+{"o":0.0000021453,"h":0.0000021516,"l":0.0000020992,"c":0.0000021195,"v":0.0,"t":1719248400}
+{"o":0.0000021195,"h":0.0000021466,"l":0.0000020853,"c":0.0000020853,"v":0.0,"t":1719252000}
+{"o":0.0000020853,"h":0.0000021423,"l":0.0000020846,"c":0.0000021327,"v":0.0,"t":1719255600}
+{"o":0.0000021327,"h":0.0000021678,"l":0.0000021062,"c":0.0000021183,"v":0.0,"t":1719259200}
+{"o":0.0000021183,"h":0.000002122,"l":0.000002068,"c":0.000002075,"v":0.0,"t":1719262800}
+{"o":0.000002075,"h":0.000002087,"l":0.0000020663,"c":0.0000020861,"v":0.0,"t":1719266400}
+{"o":0.0000020861,"h":0.0000020861,"l":0.0000020477,"c":0.0000020523,"v":0.0,"t":1719270000}
+{"o":0.0000020523,"h":0.0000020612,"l":0.0000020418,"c":0.0000020521,"v":0.0,"t":1719273600}
+{"o":0.0000020521,"h":0.0000020699,"l":0.0000020494,"c":0.0000020549,"v":0.0,"t":1719277200}
+{"o":0.0000020549,"h":0.0000020646,"l":0.000002036,"c":0.0000020419,"v":0.0,"t":1719280800}
+{"o":0.0000020419,"h":0.0000020471,"l":0.0000019885,"c":0.0000019995,"v":0.0,"t":1719284400}
+{"o":0.0000019995,"h":0.0000020105,"l":0.0000019905,"c":0.000001992,"v":0.0,"t":1719288000}
+{"o":0.000001992,"h":0.0000020051,"l":0.0000019842,"c":0.0000020008,"v":0.0,"t":1719291600}
+{"o":0.0000020008,"h":0.0000020075,"l":0.0000019942,"c":0.0000019969,"v":0.0,"t":1719295200}
+{"o":0.0000019969,"h":0.0000020166,"l":0.0000019919,"c":0.0000020153,"v":0.0,"t":1719298800}
+{"o":0.0000020153,"h":0.0000020364,"l":0.0000020066,"c":0.0000020218,"v":0.0,"t":1719302400}
+{"o":0.0000020218,"h":0.0000020272,"l":0.0000019743,"c":0.0000019819,"v":0.0,"t":1719306000}
+{"o":0.0000019819,"h":0.00000199,"l":0.0000019524,"c":0.0000019575,"v":0.0,"t":1719309600}
+{"o":0.0000019575,"h":0.0000019801,"l":0.0000019558,"c":0.0000019711,"v":0.0,"t":1719313200}
+{"o":0.0000019711,"h":0.0000021479,"l":0.0000019661,"c":0.0000021443,"v":46829.036884426,"t":1719316800}
+{"o":0.0000021443,"h":0.0000021476,"l":0.0000021279,"c":0.0000021422,"v":0.193699649,"t":1719320400}
+{"o":0.0000021422,"h":0.0000021445,"l":0.0000021057,"c":0.0000021212,"v":0.0,"t":1719324000}
+{"o":0.0000021212,"h":0.0000021343,"l":0.0000020862,"c":0.0000021017,"v":0.0,"t":1719327600}
+{"o":0.0000021017,"h":0.0000021355,"l":0.0000020987,"c":0.0000021311,"v":0.0,"t":1719331200}
+{"o":0.0000021311,"h":0.0000021347,"l":0.0000021116,"c":0.0000021336,"v":0.0,"t":1719334800}
+{"o":0.0000021336,"h":0.0000021387,"l":0.0000021021,"c":0.0000021055,"v":200.0,"t":1719338400}
+{"o":0.0000021055,"h":0.0000021189,"l":0.0000021013,"c":0.0000021117,"v":0.0,"t":1719342000}
+{"o":0.0000021117,"h":0.0000021222,"l":0.0000021083,"c":0.0000021189,"v":0.0,"t":1719345600}
+{"o":0.0000021189,"h":0.0000021359,"l":0.0000021189,"c":0.0000021339,"v":0.0,"t":1719349200}
+{"o":0.0000021339,"h":0.0000021468,"l":0.0000021215,"c":0.0000021414,"v":0.0,"t":1719352800}
+{"o":0.0000021414,"h":0.0000021577,"l":0.0000021013,"c":0.0000021294,"v":3484.701855707,"t":1719356400}
+{"o":0.0000021294,"h":0.0000021352,"l":0.0000021186,"c":0.0000021308,"v":0.0,"t":1719360000}
+{"o":0.0000021308,"h":0.0000021338,"l":0.0000020851,"c":0.0000020914,"v":0.0,"t":1719363600}
+{"o":0.0000020914,"h":0.0000020983,"l":0.000002004,"c":0.0000020261,"v":1182735.3226095899,"t":1719367200}
+{"o":0.0000020261,"h":0.0000020416,"l":0.00000202,"c":0.0000020317,"v":0.0,"t":1719370800}
+{"o":0.0000020317,"h":0.0000020558,"l":0.0000020268,"c":0.0000020549,"v":0.0,"t":1719374400}
+{"o":0.0000020549,"h":0.0000020637,"l":0.0000020444,"c":0.0000020565,"v":0.0,"t":1719378000}
+{"o":0.0000020565,"h":0.00000206,"l":0.0000020456,"c":0.0000020547,"v":0.0,"t":1719381600}
+{"o":0.0000020547,"h":0.000002057,"l":0.0000020371,"c":0.0000020401,"v":0.0,"t":1719385200}
+{"o":0.0000020401,"h":0.0000020666,"l":0.000002036,"c":0.0000020612,"v":0.0,"t":1719388800}
+{"o":0.0000020612,"h":0.0000020659,"l":0.0000020508,"c":0.0000020555,"v":0.0,"t":1719392400}
+{"o":0.0000020555,"h":0.0000020685,"l":0.0000020518,"c":0.0000020581,"v":0.0,"t":1719396000}
+{"o":0.0000020581,"h":0.0000020607,"l":0.0000019538,"c":0.0000019602,"v":600000.000000007,"t":1719399600}
+{"o":0.0000019602,"h":0.0000019702,"l":0.0000019532,"c":0.0000019635,"v":0.0,"t":1719403200}
+{"o":0.0000019635,"h":0.0000019692,"l":0.0000019357,"c":0.0000019389,"v":0.0,"t":1719406800}
+{"o":0.0000019389,"h":0.0000019557,"l":0.0000019277,"c":0.0000019503,"v":0.0,"t":1719410400}
+{"o":0.0000019503,"h":0.0000019766,"l":0.000001949,"c":0.0000019637,"v":0.0,"t":1719414000}
+{"o":0.0000019637,"h":0.0000019828,"l":0.0000019566,"c":0.0000019775,"v":0.0,"t":1719417600}
+{"o":0.0000019775,"h":0.0000020713,"l":0.0000019715,"c":0.000001974,"v":0.0,"t":1719421200}
+{"o":0.000001974,"h":0.0000019909,"l":0.0000019721,"c":0.000001982,"v":0.0,"t":1719424800}
+{"o":0.000001982,"h":0.0000019873,"l":0.0000019519,"c":0.0000019531,"v":0.0,"t":1719428400}
+{"o":0.0000019531,"h":0.0000019743,"l":0.0000019032,"c":0.0000019227,"v":65154.463568208,"t":1719432000}
+{"o":0.0000019227,"h":0.0000019283,"l":0.0000019106,"c":0.0000019147,"v":0.0,"t":1719435600}
+{"o":0.0000019147,"h":0.0000019243,"l":0.0000019036,"c":0.0000019182,"v":0.0,"t":1719439200}
+{"o":0.0000019182,"h":0.0000019325,"l":0.0000019155,"c":0.0000019259,"v":0.0,"t":1719442800}
+{"o":0.0000019259,"h":0.0000019375,"l":0.0000019172,"c":0.0000019263,"v":0.0,"t":1719446400}
+{"o":0.0000019263,"h":0.0000019355,"l":0.000001923,"c":0.0000019306,"v":0.0,"t":1719450000}
+{"o":0.0000019306,"h":0.0000019436,"l":0.0000019245,"c":0.0000019259,"v":0.0,"t":1719453600}
+{"o":0.0000019259,"h":0.0000019309,"l":0.0000019112,"c":0.0000019167,"v":0.0,"t":1719457200}
+{"o":0.0000019167,"h":0.0000019255,"l":0.0000019129,"c":0.000001924,"v":0.0,"t":1719460800}
+{"o":0.000001924,"h":0.0000019388,"l":0.000001921,"c":0.0000019354,"v":0.0,"t":1719464400}
+{"o":0.0000019354,"h":0.0000019497,"l":0.0000019337,"c":0.00000194,"v":0.0,"t":1719468000}
+{"o":0.00000194,"h":0.0000019453,"l":0.0000019348,"c":0.0000019389,"v":0.0,"t":1719471600}
+{"o":0.0000019389,"h":0.0000019452,"l":0.0000019324,"c":0.0000019328,"v":0.0,"t":1719475200}
+{"o":0.0000019328,"h":0.0000019626,"l":0.000001901,"c":0.0000019302,"v":298201.146531555,"t":1719478800}
+{"o":0.0000019302,"h":0.0000019357,"l":0.0000019147,"c":0.0000019295,"v":0.0,"t":1719482400}
+{"o":0.0000019295,"h":0.0000019679,"l":0.0000019126,"c":0.0000019579,"v":259126.044160457,"t":1719486000}
+{"o":0.0000019579,"h":0.0000019643,"l":0.0000019308,"c":0.0000019408,"v":51078.983481832,"t":1719489600}
+{"o":0.0000019408,"h":0.0000020944,"l":0.0000018044,"c":0.0000019741,"v":339695.830888294,"t":1719493200}
+{"o":0.0000019741,"h":0.0000019811,"l":0.0000019315,"c":0.0000019748,"v":0.0,"t":1719496800}
+{"o":0.0000019748,"h":0.0000019999,"l":0.0000019541,"c":0.0000019666,"v":128418.271331202,"t":1719500400}
+{"o":0.0000019666,"h":0.0000019817,"l":0.0000019593,"c":0.0000019655,"v":0.0,"t":1719504000}
+{"o":0.0000019655,"h":0.0000019757,"l":0.0000019543,"c":0.0000019604,"v":0.0,"t":1719507600}
+{"o":0.0000019604,"h":0.000001988,"l":0.0000019446,"c":0.0000019726,"v":8987.543228804,"t":1719511200}
+{"o":0.0000019726,"h":0.0000019881,"l":0.0000019699,"c":0.000001977,"v":0.0,"t":1719514800}
+{"o":0.000001977,"h":0.0000019854,"l":0.0000019604,"c":0.0000019628,"v":0.0,"t":1719518400}
+{"o":0.0000019628,"h":0.0000019762,"l":0.0000019419,"c":0.0000019566,"v":0.0,"t":1719522000}
+{"o":0.0000019566,"h":0.0000019639,"l":0.0000019511,"c":0.0000019541,"v":0.0,"t":1719525600}
+{"o":0.0000019541,"h":0.0000019694,"l":0.0000019509,"c":0.0000019605,"v":0.0,"t":1719529200}
+{"o":0.0000019605,"h":0.0000019929,"l":0.0000019572,"c":0.0000019876,"v":0.0,"t":1719532800}
+{"o":0.0000019876,"h":0.0000019932,"l":0.0000019467,"c":0.0000019689,"v":0.0,"t":1719536400}
+{"o":0.0000019689,"h":0.0000020026,"l":0.0000019637,"c":0.0000019949,"v":0.0,"t":1719540000}
+{"o":0.0000019949,"h":0.0000020017,"l":0.0000019856,"c":0.0000019885,"v":0.0,"t":1719543600}
+{"o":0.0000019885,"h":0.0000020156,"l":0.000001984,"c":0.0000020074,"v":0.0,"t":1719547200}
+{"o":0.0000020074,"h":0.0000020465,"l":0.0000020018,"c":0.0000020339,"v":0.0,"t":1719550800}
+{"o":0.0000020339,"h":0.000002039,"l":0.0000020176,"c":0.00000202,"v":0.0,"t":1719554400}
+{"o":0.00000202,"h":0.0000020345,"l":0.0000020166,"c":0.0000020194,"v":0.0,"t":1719558000}
+{"o":0.0000020194,"h":0.0000020274,"l":0.0000020084,"c":0.0000020171,"v":0.0,"t":1719561600}
+{"o":0.0000020171,"h":0.0000020261,"l":0.0000020064,"c":0.0000020115,"v":0.0,"t":1719565200}
+{"o":0.0000020115,"h":0.0000020257,"l":0.0000020074,"c":0.0000020186,"v":0.0,"t":1719568800}
+{"o":0.0000020186,"h":0.0000020231,"l":0.0000020077,"c":0.0000020162,"v":0.0,"t":1719572400}
+{"o":0.0000020162,"h":0.0000020344,"l":0.0000019982,"c":0.0000020311,"v":0.0,"t":1719576000}
+{"o":0.0000020311,"h":0.0000020515,"l":0.0000020159,"c":0.000002044,"v":0.0,"t":1719579600}
+{"o":0.000002044,"h":0.0000020749,"l":0.000002037,"c":0.0000020688,"v":0.0,"t":1719583200}
+{"o":0.0000020688,"h":0.0000020832,"l":0.0000019128,"c":0.0000019416,"v":898.600744996,"t":1719586800}
+{"o":0.0000019416,"h":0.0000019915,"l":0.0000019335,"c":0.0000019607,"v":70703.418080359,"t":1719590400}
+{"o":0.0000019607,"h":0.0000020017,"l":0.0000019605,"c":0.0000019896,"v":0.0,"t":1719594000}
+{"o":0.0000019896,"h":0.0000019955,"l":0.0000019787,"c":0.0000019832,"v":0.0,"t":1719597600}
+{"o":0.0000019832,"h":0.0000020055,"l":0.0000019791,"c":0.0000019954,"v":0.0,"t":1719601200}
+{"o":0.0000019954,"h":0.0000020114,"l":0.0000019843,"c":0.0000020066,"v":0.0,"t":1719604800}
+{"o":0.0000020066,"h":0.0000020223,"l":0.0000019983,"c":0.0000020028,"v":0.0,"t":1719608400}
+{"o":0.0000020028,"h":0.0000020104,"l":0.0000019984,"c":0.0000020075,"v":0.0,"t":1719612000}
+{"o":0.0000020075,"h":0.0000020135,"l":0.0000020054,"c":0.000002008,"v":0.0,"t":1719615600}
+{"o":0.000002008,"h":0.0000020087,"l":0.0000019864,"c":0.0000019933,"v":0.0,"t":1719619200}
+{"o":0.0000019933,"h":0.0000019947,"l":0.000001972,"c":0.0000019799,"v":0.0,"t":1719622800}
+{"o":0.0000019799,"h":0.0000019844,"l":0.0000019744,"c":0.0000019785,"v":0.0,"t":1719626400}
+{"o":0.0000019785,"h":0.0000019861,"l":0.0000019765,"c":0.0000019826,"v":0.0,"t":1719630000}
+{"o":0.0000019826,"h":0.0000019901,"l":0.0000019811,"c":0.0000019876,"v":0.0,"t":1719633600}
+{"o":0.0000019876,"h":0.0000020051,"l":0.0000019874,"c":0.0000019987,"v":0.0,"t":1719637200}
+{"o":0.0000019987,"h":0.0000019988,"l":0.0000019886,"c":0.0000019912,"v":0.0,"t":1719640800}
+{"o":0.0000019912,"h":0.0000019912,"l":0.000001972,"c":0.0000019789,"v":0.0,"t":1719644400}
+{"o":0.0000019789,"h":0.0000019864,"l":0.0000019747,"c":0.0000019765,"v":0.0,"t":1719648000}
+{"o":0.0000019765,"h":0.0000019835,"l":0.0000019678,"c":0.0000019678,"v":0.0,"t":1719651600}
+{"o":0.0000019678,"h":0.0000019721,"l":0.000001963,"c":0.0000019702,"v":0.0,"t":1719655200}
+{"o":0.0000019702,"h":0.0000020199,"l":0.0000019687,"c":0.0000020146,"v":397897.01616832,"t":1719658800}
+{"o":0.0000020146,"h":0.0000020286,"l":0.0000020095,"c":0.0000020243,"v":11792.066716301,"t":1719662400}
+{"o":0.0000020243,"h":0.0000020303,"l":0.000002022,"c":0.0000020268,"v":0.0,"t":1719666000}
+{"o":0.0000020268,"h":0.0000020356,"l":0.00000202,"c":0.0000020315,"v":0.0,"t":1719669600}
+{"o":0.0000020315,"h":0.0000020371,"l":0.0000020181,"c":0.0000020195,"v":0.0,"t":1719673200}
+{"o":0.0000020195,"h":0.00000203,"l":0.0000020061,"c":0.0000020138,"v":15083.607854942,"t":1719676800}
+{"o":0.0000020138,"h":0.000002021,"l":0.0000020101,"c":0.0000020114,"v":0.0,"t":1719680400}
+{"o":0.0000020114,"h":0.000002022,"l":0.0000020104,"c":0.0000020166,"v":0.0,"t":1719684000}
+{"o":0.0000020166,"h":0.0000020333,"l":0.0000020155,"c":0.000002021,"v":0.0,"t":1719687600}
+{"o":0.000002021,"h":0.0000020347,"l":0.0000020197,"c":0.000002031,"v":0.0,"t":1719691200}
+{"o":0.000002031,"h":0.0000020389,"l":0.0000020285,"c":0.0000020358,"v":0.0,"t":1719694800}
+{"o":0.0000020358,"h":0.0000020503,"l":0.0000020329,"c":0.0000020451,"v":0.0,"t":1719698400}
+{"o":0.0000020451,"h":0.0000020461,"l":0.0000020372,"c":0.0000020426,"v":0.0,"t":1719702000}
+{"o":0.0000020426,"h":0.0000020464,"l":0.0000020303,"c":0.0000020347,"v":0.0,"t":1719705600}
+{"o":0.0000020347,"h":0.0000020499,"l":0.0000020342,"c":0.0000020445,"v":0.0,"t":1719709200}
+{"o":0.0000020445,"h":0.0000020713,"l":0.0000020433,"c":0.0000020624,"v":0.0,"t":1719712800}
+{"o":0.0000020624,"h":0.000002073,"l":0.0000020568,"c":0.0000020713,"v":0.0,"t":1719716400}
+{"o":0.0000020713,"h":0.0000020845,"l":0.0000020053,"c":0.0000020155,"v":23972.322000889,"t":1719720000}
+{"o":0.0000020155,"h":0.0000020216,"l":0.0000020122,"c":0.000002015,"v":0.0,"t":1719723600}
+{"o":0.000002015,"h":0.0000020178,"l":0.0000019937,"c":0.0000019937,"v":0.0,"t":1719727200}
+{"o":0.0000019937,"h":0.000001995,"l":0.0000019655,"c":0.0000019721,"v":0.0,"t":1719730800}
+{"o":0.0000019721,"h":0.0000019772,"l":0.00000196,"c":0.0000019645,"v":0.0,"t":1719734400}
+{"o":0.0000019645,"h":0.0000019694,"l":0.0000019571,"c":0.0000019676,"v":0.0,"t":1719738000}
+{"o":0.0000019676,"h":0.0000020363,"l":0.0000019642,"c":0.00000203,"v":200000.0,"t":1719741600}
+{"o":0.00000203,"h":0.0000020317,"l":0.0000020202,"c":0.0000020243,"v":0.0,"t":1719745200}
+{"o":0.0000020243,"h":0.0000020326,"l":0.0000020187,"c":0.000002026,"v":0.0,"t":1719748800}
+{"o":0.000002026,"h":0.000002027,"l":0.0000020062,"c":0.0000020071,"v":0.0,"t":1719752400}
+{"o":0.0000020071,"h":0.0000020168,"l":0.0000020059,"c":0.0000020106,"v":0.0,"t":1719756000}
+{"o":0.0000020106,"h":0.0000020113,"l":0.0000019848,"c":0.0000019882,"v":0.0,"t":1719759600}
+{"o":0.0000019882,"h":0.000002043,"l":0.0000019858,"c":0.0000020291,"v":85915.662648236,"t":1719763200}
+{"o":0.0000020291,"h":0.0000020314,"l":0.0000020145,"c":0.0000020166,"v":0.0,"t":1719766800}
+{"o":0.0000020166,"h":0.0000020204,"l":0.0000019929,"c":0.0000020006,"v":0.0,"t":1719770400}
+{"o":0.0000020006,"h":0.0000020099,"l":0.0000019989,"c":0.0000020054,"v":0.0,"t":1719774000}
+{"o":0.0000020054,"h":0.0000020115,"l":0.0000019916,"c":0.0000020115,"v":0.0,"t":1719777600}
+{"o":0.0000020115,"h":0.0000020186,"l":0.0000020064,"c":0.0000020105,"v":0.0,"t":1719781200}
+{"o":0.0000020105,"h":0.0000020115,"l":0.0000019687,"c":0.0000019754,"v":0.0,"t":1719784800}
+{"o":0.0000019754,"h":0.0000019851,"l":0.0000019729,"c":0.0000019817,"v":0.0,"t":1719788400}
+{"o":0.0000019817,"h":0.0000019899,"l":0.0000019617,"c":0.0000019649,"v":0.0,"t":1719792000}
+{"o":0.0000019649,"h":0.0000019702,"l":0.0000019476,"c":0.0000019603,"v":0.0,"t":1719795600}
+{"o":0.0000019603,"h":0.0000019753,"l":0.0000019518,"c":0.0000019702,"v":0.0,"t":1719799200}
+{"o":0.0000019702,"h":0.000001971,"l":0.0000019623,"c":0.0000019672,"v":0.0,"t":1719802800}
+{"o":0.0000019672,"h":0.0000020289,"l":0.0000019601,"c":0.0000020256,"v":1551.153882774,"t":1719806400}
+{"o":0.0000020256,"h":0.0000020262,"l":0.0000020123,"c":0.0000020176,"v":0.0,"t":1719810000}
+{"o":0.0000020176,"h":0.0000020303,"l":0.0000020152,"c":0.0000020189,"v":0.0,"t":1719813600}
+{"o":0.0000020189,"h":0.0000020253,"l":0.000002009,"c":0.0000020149,"v":0.0,"t":1719817200}
+{"o":0.0000020149,"h":0.0000020344,"l":0.0000020046,"c":0.0000020268,"v":0.0,"t":1719820800}
+{"o":0.0000020268,"h":0.0000020345,"l":0.0000020186,"c":0.0000020215,"v":0.0,"t":1719824400}
+{"o":0.0000020215,"h":0.0000020371,"l":0.0000020202,"c":0.0000020346,"v":0.0,"t":1719828000}
+{"o":0.0000020346,"h":0.0000020484,"l":0.000002033,"c":0.0000020449,"v":0.0,"t":1719831600}
+{"o":0.0000020449,"h":0.0000020457,"l":0.000002026,"c":0.0000020261,"v":0.0,"t":1719835200}
+{"o":0.0000020261,"h":0.000002042,"l":0.0000020112,"c":0.0000020322,"v":0.0,"t":1719838800}
+{"o":0.0000020322,"h":0.0000020434,"l":0.0000020188,"c":0.0000020215,"v":0.0,"t":1719842400}
+{"o":0.0000020215,"h":0.0000020271,"l":0.0000020101,"c":0.0000020134,"v":0.0,"t":1719846000}
+{"o":0.0000020134,"h":0.0000020278,"l":0.0000020023,"c":0.0000020196,"v":0.0,"t":1719849600}
+{"o":0.0000020196,"h":0.0000020317,"l":0.0000020107,"c":0.0000020178,"v":0.0,"t":1719853200}
+{"o":0.0000020178,"h":0.0000020289,"l":0.0000020073,"c":0.000002022,"v":0.0,"t":1719856800}
+{"o":0.000002022,"h":0.0000020376,"l":0.0000020202,"c":0.000002027,"v":0.0,"t":1719860400}
+{"o":0.000002027,"h":0.0000020296,"l":0.0000020172,"c":0.0000020245,"v":0.0,"t":1719864000}
+{"o":0.0000020245,"h":0.0000020298,"l":0.0000020147,"c":0.0000020242,"v":0.0,"t":1719867600}
+{"o":0.0000020242,"h":0.0000020467,"l":0.0000020219,"c":0.000002035,"v":0.0,"t":1719871200}
+{"o":0.000002035,"h":0.0000020449,"l":0.0000020305,"c":0.0000020369,"v":0.0,"t":1719874800}
+{"o":0.0000020369,"h":0.0000020441,"l":0.0000020234,"c":0.0000020278,"v":0.0,"t":1719878400}
+{"o":0.0000020278,"h":0.0000020328,"l":0.0000020206,"c":0.0000020233,"v":0.0,"t":1719882000}
+{"o":0.0000020233,"h":0.0000020242,"l":0.0000020041,"c":0.0000020049,"v":0.0,"t":1719885600}
+{"o":0.0000020049,"h":0.0000020126,"l":0.0000019911,"c":0.0000020028,"v":0.0,"t":1719889200}
+{"o":0.0000020028,"h":0.0000020073,"l":0.0000019933,"c":0.0000020063,"v":0.0,"t":1719892800}
+{"o":0.0000020063,"h":0.0000020085,"l":0.000002001,"c":0.0000020045,"v":0.0,"t":1719896400}
+{"o":0.0000020045,"h":0.0000020249,"l":0.000002003,"c":0.0000020219,"v":0.0,"t":1719900000}
+{"o":0.0000020219,"h":0.0000020329,"l":0.0000020216,"c":0.0000020267,"v":0.0,"t":1719903600}
+{"o":0.0000020267,"h":0.0000020345,"l":0.0000020141,"c":0.0000020194,"v":0.0,"t":1719907200}
+{"o":0.0000020194,"h":0.0000020232,"l":0.0000020126,"c":0.0000020148,"v":0.0,"t":1719910800}
+{"o":0.0000020148,"h":0.0000020238,"l":0.0000020075,"c":0.0000020081,"v":0.0,"t":1719914400}
+{"o":0.0000020081,"h":0.0000020128,"l":0.0000019906,"c":0.0000019975,"v":0.0,"t":1719918000}
+{"o":0.0000019975,"h":0.0000020066,"l":0.0000019723,"c":0.0000019847,"v":0.0,"t":1719921600}
+{"o":0.0000019847,"h":0.0000020113,"l":0.000001969,"c":0.000002007,"v":0.0,"t":1719925200}
+{"o":0.000002007,"h":0.0000020295,"l":0.0000020023,"c":0.0000020159,"v":0.0,"t":1719928800}
+{"o":0.0000020159,"h":0.0000020237,"l":0.0000020053,"c":0.0000020134,"v":0.0,"t":1719932400}
+{"o":0.0000020134,"h":0.0000020235,"l":0.0000020049,"c":0.0000020063,"v":0.0,"t":1719936000}
+{"o":0.0000020063,"h":0.0000020213,"l":0.0000019927,"c":0.0000019935,"v":0.0,"t":1719939600}
+{"o":0.0000019935,"h":0.0000019935,"l":0.0000019464,"c":0.0000019536,"v":0.0,"t":1719943200}
+{"o":0.0000019536,"h":0.0000019641,"l":0.000001946,"c":0.0000019569,"v":0.0,"t":1719946800}
+{"o":0.0000019569,"h":0.0000019622,"l":0.000001948,"c":0.0000019519,"v":0.0,"t":1719950400}
+{"o":0.0000019519,"h":0.0000019546,"l":0.000001941,"c":0.0000019447,"v":0.0,"t":1719954000}
+{"o":0.0000019447,"h":0.0000019447,"l":0.000001931,"c":0.0000019326,"v":0.0,"t":1719957600}
+{"o":0.0000019326,"h":0.0000020265,"l":0.0000019276,"c":0.0000020229,"v":1000.0,"t":1719961200}
+{"o":0.0000020229,"h":0.0000020308,"l":0.0000020162,"c":0.0000020293,"v":0.0,"t":1719964800}
+{"o":0.0000020293,"h":0.0000020514,"l":0.0000020232,"c":0.000002046,"v":0.0,"t":1719968400}
+{"o":0.000002046,"h":0.0000020547,"l":0.0000020387,"c":0.000002047,"v":0.0,"t":1719972000}
+{"o":0.000002047,"h":0.0000020854,"l":0.000002047,"c":0.0000020689,"v":0.0,"t":1719975600}
+{"o":0.0000020689,"h":0.000002108,"l":0.0000020686,"c":0.0000021018,"v":0.0,"t":1719979200}
+{"o":0.0000021018,"h":0.000002104,"l":0.0000020841,"c":0.000002085,"v":0.0,"t":1719982800}
+{"o":0.000002085,"h":0.0000020946,"l":0.0000020807,"c":0.0000020928,"v":0.0,"t":1719986400}
+{"o":0.0000020928,"h":0.0000021271,"l":0.0000020908,"c":0.0000021265,"v":0.0,"t":1719990000}
+{"o":0.0000021265,"h":0.0000021495,"l":0.0000021217,"c":0.0000021285,"v":0.0,"t":1719993600}
+{"o":0.0000021285,"h":0.0000021318,"l":0.0000021157,"c":0.0000021267,"v":0.0,"t":1719997200}
+{"o":0.0000021267,"h":0.0000021901,"l":0.0000021266,"c":0.0000021609,"v":0.0,"t":1720000800}
+{"o":0.0000021609,"h":0.0000021817,"l":0.0000021576,"c":0.0000021626,"v":0.0,"t":1720004400}
+{"o":0.0000021626,"h":0.0000022109,"l":0.0000021626,"c":0.0000022001,"v":0.0,"t":1720008000}
+{"o":0.0000022001,"h":0.000002208,"l":0.0000021599,"c":0.0000021615,"v":0.0,"t":1720011600}
+{"o":0.0000021615,"h":0.0000021985,"l":0.0000021585,"c":0.0000021973,"v":0.0,"t":1720015200}
+{"o":0.0000021973,"h":0.0000022087,"l":0.00000218,"c":0.0000021972,"v":0.0,"t":1720018800}
+{"o":0.0000021972,"h":0.0000022068,"l":0.0000021755,"c":0.0000021846,"v":0.0,"t":1720022400}
+{"o":0.0000021846,"h":0.000002203,"l":0.0000021799,"c":0.0000021921,"v":0.0,"t":1720026000}
+{"o":0.0000021921,"h":0.0000022037,"l":0.0000021842,"c":0.000002196,"v":0.0,"t":1720029600}
+{"o":0.000002196,"h":0.0000022345,"l":0.0000021951,"c":0.0000022173,"v":0.0,"t":1720033200}
+{"o":0.0000022173,"h":0.0000022265,"l":0.0000022002,"c":0.0000022239,"v":0.0,"t":1720036800}
+{"o":0.0000022239,"h":0.0000022356,"l":0.0000021911,"c":0.0000021967,"v":0.0,"t":1720040400}
+{"o":0.0000021967,"h":0.0000022142,"l":0.0000021935,"c":0.0000022021,"v":0.0,"t":1720044000}
+{"o":0.0000022021,"h":0.000002218,"l":0.0000022018,"c":0.0000022111,"v":0.0,"t":1720047600}
+{"o":0.0000022111,"h":0.0000022115,"l":0.0000021804,"c":0.0000022014,"v":0.0,"t":1720051200}
+{"o":0.0000022014,"h":0.0000023394,"l":0.0000019947,"c":0.0000021043,"v":49103.123492804,"t":1720054800}
+{"o":0.0000021043,"h":0.0000021246,"l":0.0000020633,"c":0.0000020724,"v":0.0,"t":1720058400}
+{"o":0.0000020724,"h":0.0000020827,"l":0.0000020569,"c":0.0000020593,"v":0.0,"t":1720062000}
+{"o":0.0000020593,"h":0.0000020728,"l":0.0000020557,"c":0.0000020667,"v":0.0,"t":1720065600}
+{"o":0.0000020667,"h":0.0000020774,"l":0.0000020642,"c":0.0000020756,"v":0.0,"t":1720069200}
+{"o":0.0000020756,"h":0.000002109,"l":0.0000020217,"c":0.0000020432,"v":49004.917245819,"t":1720072800}
+{"o":0.0000020432,"h":0.0000020535,"l":0.0000020163,"c":0.00000203,"v":17609.933975397,"t":1720076400}
+{"o":0.00000203,"h":0.000002075,"l":0.0000020107,"c":0.0000020357,"v":98167.789390823,"t":1720080000}
+{"o":0.0000020357,"h":0.0000020619,"l":0.0000020287,"c":0.0000020518,"v":0.0,"t":1720083600}
+{"o":0.0000020518,"h":0.0000020826,"l":0.0000020497,"c":0.0000020519,"v":0.0,"t":1720087200}
+{"o":0.0000020519,"h":0.0000020804,"l":0.0000020477,"c":0.0000020759,"v":0.0,"t":1720090800}
+{"o":0.0000020759,"h":0.0000020839,"l":0.0000020497,"c":0.0000020702,"v":0.0,"t":1720094400}
+{"o":0.0000020702,"h":0.0000021237,"l":0.0000020635,"c":0.0000020688,"v":0.0,"t":1720098000}
+{"o":0.0000020688,"h":0.0000020824,"l":0.0000020371,"c":0.0000020512,"v":0.0,"t":1720101600}
+{"o":0.0000020512,"h":0.0000020619,"l":0.0000020273,"c":0.0000020355,"v":0.0,"t":1720105200}
+{"o":0.0000020355,"h":0.0000020569,"l":0.0000020348,"c":0.0000020372,"v":0.0,"t":1720108800}
+{"o":0.0000020372,"h":0.0000020454,"l":0.000002032,"c":0.0000020372,"v":0.0,"t":1720112400}
+{"o":0.0000020372,"h":0.0000020606,"l":0.0000020369,"c":0.0000020552,"v":0.0,"t":1720116000}
+{"o":0.0000020552,"h":0.0000020567,"l":0.0000020263,"c":0.0000020559,"v":0.0,"t":1720119600}
+{"o":0.0000020559,"h":0.0000020658,"l":0.00000204,"c":0.0000020405,"v":0.0,"t":1720123200}
+{"o":0.0000020405,"h":0.0000020508,"l":0.0000020308,"c":0.0000020414,"v":0.0,"t":1720126800}
+{"o":0.0000020414,"h":0.0000020812,"l":0.0000020356,"c":0.0000020803,"v":0.0,"t":1720130400}
+{"o":0.0000020803,"h":0.0000021646,"l":0.0000020785,"c":0.0000021544,"v":0.0,"t":1720134000}
+{"o":0.0000021544,"h":0.0000022194,"l":0.0000021346,"c":0.0000021431,"v":0.0,"t":1720137600}
+{"o":0.0000021431,"h":0.0000021938,"l":0.0000019741,"c":0.0000019797,"v":620472.2722397831,"t":1720141200}
+{"o":0.0000019797,"h":0.0000020871,"l":0.0000019792,"c":0.0000020511,"v":0.0,"t":1720144800}
+{"o":0.0000020511,"h":0.0000020992,"l":0.0000020466,"c":0.0000020595,"v":0.0,"t":1720148400}
+{"o":0.0000020595,"h":0.0000021001,"l":0.0000020088,"c":0.0000020303,"v":0.0,"t":1720152000}
+{"o":0.0000020303,"h":0.0000020327,"l":0.0000019948,"c":0.000002001,"v":0.0,"t":1720155600}
+{"o":0.000002001,"h":0.0000020455,"l":0.0000020007,"c":0.0000020361,"v":0.0,"t":1720159200}
+{"o":0.0000020361,"h":0.0000020499,"l":0.0000020052,"c":0.0000020092,"v":0.0,"t":1720162800}
+{"o":0.0000020092,"h":0.0000020778,"l":0.0000020042,"c":0.0000020736,"v":0.0,"t":1720166400}
+{"o":0.0000020736,"h":0.0000020856,"l":0.000002013,"c":0.0000020185,"v":0.0,"t":1720170000}
+{"o":0.0000020185,"h":0.0000020253,"l":0.0000019383,"c":0.0000019546,"v":8742.665326544,"t":1720173600}
+{"o":0.0000019546,"h":0.0000019571,"l":0.0000019209,"c":0.0000019316,"v":0.0,"t":1720177200}
+{"o":0.0000019316,"h":0.0000019523,"l":0.0000018931,"c":0.00000195,"v":0.0,"t":1720180800}
+{"o":0.00000195,"h":0.0000019562,"l":0.0000018824,"c":0.0000018859,"v":0.0,"t":1720184400}
+{"o":0.0000018859,"h":0.0000019186,"l":0.0000018797,"c":0.0000018931,"v":0.0,"t":1720188000}
+{"o":0.0000018931,"h":0.0000019014,"l":0.0000018616,"c":0.0000018625,"v":0.0,"t":1720191600}
+{"o":0.0000018625,"h":0.0000018833,"l":0.0000018429,"c":0.0000018665,"v":0.0,"t":1720195200}
+{"o":0.0000018665,"h":0.0000019765,"l":0.0000018544,"c":0.000001958,"v":100000.0,"t":1720198800}
+{"o":0.000001958,"h":0.0000019702,"l":0.0000019431,"c":0.0000019464,"v":0.0,"t":1720202400}
+{"o":0.0000019464,"h":0.0000019646,"l":0.0000019439,"c":0.0000019568,"v":0.0,"t":1720206000}
+{"o":0.0000019568,"h":0.0000019682,"l":0.0000019492,"c":0.0000019524,"v":0.0,"t":1720209600}
+{"o":0.0000019524,"h":0.0000019643,"l":0.0000019455,"c":0.0000019605,"v":0.0,"t":1720213200}
+{"o":0.0000019605,"h":0.0000019709,"l":0.0000019516,"c":0.0000019678,"v":0.0,"t":1720216800}
+{"o":0.0000019678,"h":0.0000019686,"l":0.0000019572,"c":0.0000019662,"v":0.0,"t":1720220400}
+{"o":0.0000019662,"h":0.0000019785,"l":0.0000019152,"c":0.0000019563,"v":0.0,"t":1720224000}
+{"o":0.0000019563,"h":0.0000019812,"l":0.0000019524,"c":0.000001979,"v":0.0,"t":1720227600}
+{"o":0.000001979,"h":0.0000019957,"l":0.0000019712,"c":0.0000019773,"v":0.0,"t":1720231200}
+{"o":0.0000019773,"h":0.0000019788,"l":0.0000019586,"c":0.0000019654,"v":0.0,"t":1720234800}
+{"o":0.0000019654,"h":0.0000019779,"l":0.0000019585,"c":0.0000019771,"v":0.0,"t":1720238400}
+{"o":0.0000019771,"h":0.0000019776,"l":0.0000019579,"c":0.0000019647,"v":0.0,"t":1720242000}
+{"o":0.0000019647,"h":0.0000019661,"l":0.0000019312,"c":0.0000019436,"v":0.0,"t":1720245600}
+{"o":0.0000019436,"h":0.0000019745,"l":0.0000019198,"c":0.0000019543,"v":1000.0,"t":1720249200}
+{"o":0.0000019543,"h":0.000001962,"l":0.0000019392,"c":0.0000019528,"v":0.0,"t":1720252800}
+{"o":0.0000019528,"h":0.0000019582,"l":0.0000019129,"c":0.0000019142,"v":0.0,"t":1720256400}
+{"o":0.0000019142,"h":0.0000019209,"l":0.0000019045,"c":0.0000019165,"v":0.0,"t":1720260000}
+{"o":0.0000019165,"h":0.0000019599,"l":0.0000019151,"c":0.0000019569,"v":1204.350817519,"t":1720263600}
+{"o":0.0000019569,"h":0.0000019701,"l":0.0000019508,"c":0.0000019566,"v":0.0,"t":1720267200}
+{"o":0.0000019566,"h":0.0000019643,"l":0.0000019345,"c":0.0000019482,"v":0.0,"t":1720270800}
+{"o":0.0000019482,"h":0.0000019637,"l":0.0000019365,"c":0.000001942,"v":0.0,"t":1720274400}
+{"o":0.000001942,"h":0.0000019488,"l":0.0000019101,"c":0.0000019137,"v":0.0,"t":1720278000}
+{"o":0.0000019137,"h":0.0000019277,"l":0.0000018912,"c":0.0000019059,"v":0.0,"t":1720281600}
+{"o":0.0000019059,"h":0.0000019141,"l":0.000001898,"c":0.0000019064,"v":0.0,"t":1720285200}
+{"o":0.0000019064,"h":0.0000019151,"l":0.0000019032,"c":0.0000019062,"v":0.0,"t":1720288800}
+{"o":0.0000019062,"h":0.0000019112,"l":0.0000018975,"c":0.0000019013,"v":0.0,"t":1720292400}
+{"o":0.0000019013,"h":0.0000019097,"l":0.0000018888,"c":0.0000019052,"v":0.0,"t":1720296000}
+{"o":0.0000019052,"h":0.0000020098,"l":0.0000018819,"c":0.0000019601,"v":1040024.239491542,"t":1720299600}
+{"o":0.0000019601,"h":0.0000019607,"l":0.0000019463,"c":0.0000019482,"v":0.0,"t":1720303200}
+{"o":0.0000019482,"h":0.0000019638,"l":0.0000019458,"c":0.00000196,"v":0.0,"t":1720306800}
+{"o":0.00000196,"h":0.0000019869,"l":0.0000019559,"c":0.0000019851,"v":0.0,"t":1720310400}
+{"o":0.0000019851,"h":0.0000019997,"l":0.0000019728,"c":0.0000019854,"v":0.0,"t":1720314000}
+{"o":0.0000019854,"h":0.0000019859,"l":0.0000019516,"c":0.0000019581,"v":20381.484615798,"t":1720317600}
+{"o":0.0000019581,"h":0.0000019817,"l":0.000001957,"c":0.0000019641,"v":0.0,"t":1720321200}
+{"o":0.0000019641,"h":0.0000020044,"l":0.0000019641,"c":0.0000020021,"v":0.0,"t":1720324800}
+{"o":0.0000020021,"h":0.0000020149,"l":0.0000019881,"c":0.0000019925,"v":0.0,"t":1720328400}
+{"o":0.0000019925,"h":0.0000019988,"l":0.0000019795,"c":0.000001997,"v":0.0,"t":1720332000}
+{"o":0.000001997,"h":0.0000020234,"l":0.0000019865,"c":0.0000020064,"v":0.0,"t":1720335600}
+{"o":0.0000020064,"h":0.0000020119,"l":0.0000019482,"c":0.0000019515,"v":50654.23737293,"t":1720339200}
+{"o":0.0000019515,"h":0.0000020859,"l":0.0000019388,"c":0.0000019866,"v":2095418.0991618212,"t":1720342800}
+{"o":0.0000019866,"h":0.0000020285,"l":0.0000019763,"c":0.0000019989,"v":388296.509303385,"t":1720346400}
+{"o":0.0000019989,"h":0.0000020671,"l":0.0000019755,"c":0.0000019829,"v":1680645.5794478802,"t":1720350000}
+{"o":0.0000019829,"h":0.0000021067,"l":0.0000019708,"c":0.0000020623,"v":2071326.6384267809,"t":1720353600}
+{"o":0.0000020623,"h":0.0000022806,"l":0.0000020509,"c":0.000002237,"v":2058977.685682897,"t":1720357200}
+{"o":0.000002237,"h":0.0000022574,"l":0.0000020511,"c":0.0000020559,"v":1406148.669364091,"t":1720360800}
+{"o":0.0000020559,"h":0.000002086,"l":0.0000020398,"c":0.0000020552,"v":34147.23957369,"t":1720364400}
+{"o":0.0000020552,"h":0.0000020593,"l":0.0000020314,"c":0.0000020374,"v":0.0,"t":1720368000}
+{"o":0.0000020374,"h":0.0000020533,"l":0.0000020285,"c":0.0000020314,"v":0.0,"t":1720371600}
+{"o":0.0000020314,"h":0.0000020436,"l":0.0000020184,"c":0.0000020424,"v":0.0,"t":1720375200}
+{"o":0.0000020424,"h":0.0000020798,"l":0.0000020357,"c":0.0000020752,"v":118482.339170527,"t":1720378800}
+{"o":0.0000020752,"h":0.0000020978,"l":0.0000020616,"c":0.0000020773,"v":92853.31137231,"t":1720382400}
+{"o":0.0000020773,"h":0.0000022446,"l":0.0000020759,"c":0.000002209,"v":1055682.1911659548,"t":1720386000}
+{"o":0.000002209,"h":0.000002239,"l":0.0000021879,"c":0.0000022224,"v":68013.053104407,"t":1720389600}
+{"o":0.0000022224,"h":0.0000022654,"l":0.000002107,"c":0.0000021423,"v":1785703.2019273331,"t":1720393200}
+{"o":0.0000021423,"h":0.0000022498,"l":0.0000021201,"c":0.0000022436,"v":141490.022823964,"t":1720396800}
+{"o":0.0000022436,"h":0.0000023148,"l":0.0000021686,"c":0.0000021714,"v":137509.878093802,"t":1720400400}
+{"o":0.0000021714,"h":0.00000219,"l":0.0000021248,"c":0.000002145,"v":98167.789390823,"t":1720404000}
+{"o":0.000002145,"h":0.0000021589,"l":0.0000021271,"c":0.0000021486,"v":0.0,"t":1720407600}
+{"o":0.0000021486,"h":0.0000021712,"l":0.0000020786,"c":0.000002085,"v":872398.689943294,"t":1720411200}
+{"o":0.000002085,"h":0.0000021032,"l":0.0000020711,"c":0.0000020885,"v":47052.16879866,"t":1720414800}
+{"o":0.0000020885,"h":0.000002101,"l":0.0000020744,"c":0.0000020924,"v":0.0,"t":1720418400}
+{"o":0.0000020924,"h":0.0000021083,"l":0.0000020597,"c":0.0000020759,"v":28756.065179066,"t":1720422000}
+{"o":0.0000020759,"h":0.0000021592,"l":0.0000019588,"c":0.0000020341,"v":65463.804124524,"t":1720425600}
+{"o":0.0000020341,"h":0.0000020566,"l":0.0000020169,"c":0.0000020469,"v":0.0,"t":1720429200}
+{"o":0.0000020469,"h":0.0000021176,"l":0.0000020281,"c":0.0000020856,"v":481010.65540521,"t":1720432800}
+{"o":0.0000020856,"h":0.0000020868,"l":0.0000020364,"c":0.0000020538,"v":0.0,"t":1720436400}
+{"o":0.0000020538,"h":0.0000020716,"l":0.0000020337,"c":0.0000020549,"v":0.0,"t":1720440000}
+{"o":0.0000020549,"h":0.0000020951,"l":0.0000020415,"c":0.0000020801,"v":102695.263744755,"t":1720443600}
+{"o":0.0000020801,"h":0.0000021884,"l":0.0000020676,"c":0.0000021159,"v":0.0,"t":1720447200}
+{"o":0.0000021159,"h":0.000002141,"l":0.0000020871,"c":0.0000021307,"v":0.0,"t":1720450800}
+{"o":0.0000021307,"h":0.0000021711,"l":0.0000020204,"c":0.0000020504,"v":517093.347889184,"t":1720454400}
+{"o":0.0000020504,"h":0.0000020625,"l":0.0000020115,"c":0.0000020334,"v":96977.094206904,"t":1720458000}
+{"o":0.0000020334,"h":0.0000020823,"l":0.0000020163,"c":0.0000020602,"v":296919.801060267,"t":1720461600}
+{"o":0.0000020602,"h":0.00000207,"l":0.0000020502,"c":0.000002053,"v":0.0,"t":1720465200}
+{"o":0.000002053,"h":0.0000020688,"l":0.000002023,"c":0.0000020502,"v":353531.464225645,"t":1720468800}
+{"o":0.0000020502,"h":0.0000020533,"l":0.0000020146,"c":0.0000020289,"v":0.0,"t":1720472400}
+{"o":0.0000020289,"h":0.0000020627,"l":0.0000020148,"c":0.0000020454,"v":1080194.95276792,"t":1720476000}
+{"o":0.0000020454,"h":0.0000020725,"l":0.0000020423,"c":0.0000020514,"v":0.0,"t":1720479600}
+{"o":0.0000020514,"h":0.0000020861,"l":0.0000020514,"c":0.0000020767,"v":0.0,"t":1720483200}
+{"o":0.0000020767,"h":0.0000020951,"l":0.0000020331,"c":0.0000020913,"v":200.0,"t":1720486800}
+{"o":0.0000020913,"h":0.0000021027,"l":0.0000020508,"c":0.0000020528,"v":0.0,"t":1720490400}
+{"o":0.0000020528,"h":0.0000020714,"l":0.0000020395,"c":0.0000020434,"v":0.0,"t":1720494000}
+{"o":0.0000020434,"h":0.0000020484,"l":0.0000020257,"c":0.0000020381,"v":0.0,"t":1720497600}
+{"o":0.0000020381,"h":0.0000020427,"l":0.0000020265,"c":0.0000020275,"v":0.0,"t":1720501200}
+{"o":0.0000020275,"h":0.0000020371,"l":0.0000020014,"c":0.0000020108,"v":0.0,"t":1720504800}
+{"o":0.0000020108,"h":0.0000020232,"l":0.0000019792,"c":0.0000019967,"v":102772.567742197,"t":1720508400}
+{"o":0.0000019967,"h":0.0000020055,"l":0.0000019678,"c":0.0000019906,"v":0.0,"t":1720512000}
+{"o":0.0000019906,"h":0.0000020023,"l":0.0000019807,"c":0.000002001,"v":0.0,"t":1720515600}
+{"o":0.000002001,"h":0.0000020146,"l":0.0000019708,"c":0.0000019809,"v":243115.591227715,"t":1720519200}
+{"o":0.0000019809,"h":0.0000019968,"l":0.0000019713,"c":0.0000019734,"v":0.0,"t":1720522800}
+{"o":0.0000019734,"h":0.0000019889,"l":0.0000019686,"c":0.0000019866,"v":0.0,"t":1720526400}
+{"o":0.0000019866,"h":0.0000020053,"l":0.0000019796,"c":0.0000019919,"v":0.0,"t":1720530000}
+{"o":0.0000019919,"h":0.0000020137,"l":0.00000196,"c":0.0000020131,"v":0.0,"t":1720533600}
+{"o":0.0000020131,"h":0.0000020201,"l":0.000001951,"c":0.0000019525,"v":53346.874048976,"t":1720537200}
+{"o":0.0000019525,"h":0.0000019585,"l":0.0000019239,"c":0.0000019239,"v":0.0,"t":1720540800}
+{"o":0.0000019239,"h":0.0000019465,"l":0.0000019183,"c":0.0000019402,"v":0.0,"t":1720544400}
+{"o":0.0000019402,"h":0.000001946,"l":0.000001915,"c":0.0000019242,"v":0.0,"t":1720548000}
+{"o":0.0000019242,"h":0.000001937,"l":0.0000019231,"c":0.0000019312,"v":0.0,"t":1720551600}
+{"o":0.0000019312,"h":0.0000019331,"l":0.0000019118,"c":0.0000019239,"v":0.0,"t":1720555200}
+{"o":0.0000019239,"h":0.0000019342,"l":0.0000019142,"c":0.0000019322,"v":0.0,"t":1720558800}
+{"o":0.0000019322,"h":0.0000019473,"l":0.0000019261,"c":0.0000019415,"v":0.0,"t":1720562400}
+{"o":0.0000019415,"h":0.0000019462,"l":0.0000019325,"c":0.0000019408,"v":0.0,"t":1720566000}
+{"o":0.0000019408,"h":0.0000019742,"l":0.00000194,"c":0.0000019725,"v":0.0,"t":1720569600}
+{"o":0.0000019725,"h":0.00000198,"l":0.0000019503,"c":0.0000019571,"v":0.0,"t":1720573200}
+{"o":0.0000019571,"h":0.0000019677,"l":0.0000019442,"c":0.0000019463,"v":0.0,"t":1720576800}
+{"o":0.0000019463,"h":0.0000019536,"l":0.0000019347,"c":0.0000019362,"v":0.0,"t":1720580400}
+{"o":0.0000019362,"h":0.0000019362,"l":0.0000018841,"c":0.0000018892,"v":0.0,"t":1720584000}
+{"o":0.0000018892,"h":0.0000019082,"l":0.0000018779,"c":0.0000019046,"v":0.0,"t":1720587600}
+{"o":0.0000019046,"h":0.0000019121,"l":0.0000018921,"c":0.0000018934,"v":0.0,"t":1720591200}
+{"o":0.0000018934,"h":0.000001916,"l":0.000001892,"c":0.0000019035,"v":0.0,"t":1720594800}
+{"o":0.0000019035,"h":0.0000019145,"l":0.0000018989,"c":0.0000019059,"v":0.0,"t":1720598400}
+{"o":0.0000019059,"h":0.0000019274,"l":0.0000019058,"c":0.0000019183,"v":0.0,"t":1720602000}
+{"o":0.0000019183,"h":0.0000019231,"l":0.0000019061,"c":0.0000019067,"v":0.0,"t":1720605600}
+{"o":0.0000019067,"h":0.0000019282,"l":0.0000019058,"c":0.0000019217,"v":0.0,"t":1720609200}
+{"o":0.0000019217,"h":0.000001951,"l":0.0000019161,"c":0.0000019324,"v":0.0,"t":1720612800}
+{"o":0.0000019324,"h":0.0000019446,"l":0.0000019198,"c":0.0000019345,"v":0.0,"t":1720616400}
+{"o":0.0000019345,"h":0.0000019582,"l":0.0000019261,"c":0.0000019491,"v":0.0,"t":1720620000}
+{"o":0.0000019491,"h":0.0000019603,"l":0.000001936,"c":0.0000019443,"v":0.0,"t":1720623600}
+{"o":0.0000019443,"h":0.0000019479,"l":0.0000019243,"c":0.0000019435,"v":0.0,"t":1720627200}
+{"o":0.0000019435,"h":0.0000019722,"l":0.0000019427,"c":0.0000019619,"v":22641.856801029,"t":1720630800}
+{"o":0.0000019619,"h":0.0000019689,"l":0.0000019549,"c":0.0000019645,"v":0.0,"t":1720634400}
+{"o":0.0000019645,"h":0.0000019719,"l":0.0000019571,"c":0.0000019617,"v":0.0,"t":1720638000}
+{"o":0.0000019617,"h":0.0000019694,"l":0.0000019551,"c":0.0000019646,"v":0.0,"t":1720641600}
+{"o":0.0000019646,"h":0.0000019735,"l":0.0000019588,"c":0.0000019599,"v":0.0,"t":1720645200}
+{"o":0.0000019599,"h":0.0000019611,"l":0.0000019491,"c":0.0000019547,"v":0.0,"t":1720648800}
+{"o":0.0000019547,"h":0.0000019591,"l":0.0000019428,"c":0.0000019487,"v":0.0,"t":1720652400}
+{"o":0.0000019487,"h":0.0000019716,"l":0.0000019487,"c":0.0000019532,"v":0.0,"t":1720656000}
+{"o":0.0000019532,"h":0.0000019669,"l":0.0000019344,"c":0.0000019381,"v":0.0,"t":1720659600}
+{"o":0.0000019381,"h":0.0000019529,"l":0.0000019325,"c":0.0000019529,"v":0.0,"t":1720663200}
+{"o":0.0000019529,"h":0.0000019884,"l":0.00000195,"c":0.0000019731,"v":0.0,"t":1720666800}
+{"o":0.0000019731,"h":0.0000019764,"l":0.0000019577,"c":0.0000019628,"v":20056.488030557,"t":1720670400}
+{"o":0.0000019628,"h":0.0000019678,"l":0.0000019522,"c":0.0000019546,"v":0.0,"t":1720674000}
+{"o":0.0000019546,"h":0.0000019659,"l":0.0000019462,"c":0.0000019576,"v":500.874171593,"t":1720677600}
+{"o":0.0000019576,"h":0.0000019622,"l":0.0000019425,"c":0.0000019489,"v":0.0,"t":1720681200}
+{"o":0.0000019489,"h":0.0000019489,"l":0.0000019369,"c":0.0000019436,"v":0.0,"t":1720684800}
+{"o":0.0000019436,"h":0.0000019454,"l":0.0000019369,"c":0.0000019406,"v":0.0,"t":1720688400}
+{"o":0.0000019406,"h":0.0000019481,"l":0.0000019348,"c":0.000001936,"v":0.0,"t":1720692000}
+{"o":0.000001936,"h":0.0000019364,"l":0.0000019229,"c":0.0000019275,"v":0.0,"t":1720695600}
+{"o":0.0000019275,"h":0.0000019351,"l":0.0000018979,"c":0.0000019262,"v":0.0,"t":1720699200}
+{"o":0.0000019262,"h":0.0000019514,"l":0.0000019248,"c":0.0000019447,"v":0.0,"t":1720702800}
+{"o":0.0000019447,"h":0.0000019773,"l":0.0000019411,"c":0.0000019662,"v":0.0,"t":1720706400}
+{"o":0.0000019662,"h":0.0000020155,"l":0.0000019607,"c":0.0000020002,"v":0.0,"t":1720710000}
+{"o":0.0000020002,"h":0.0000020157,"l":0.0000019915,"c":0.0000020018,"v":0.0,"t":1720713600}
+{"o":0.0000020018,"h":0.0000020171,"l":0.000001992,"c":0.0000020035,"v":0.0,"t":1720717200}
+{"o":0.0000020035,"h":0.000002008,"l":0.0000019937,"c":0.0000019967,"v":0.0,"t":1720720800}
+{"o":0.0000019967,"h":0.0000020312,"l":0.0000019946,"c":0.0000020271,"v":0.0,"t":1720724400}
+{"o":0.0000020271,"h":0.0000020408,"l":0.0000020112,"c":0.000002021,"v":0.0,"t":1720728000}
+{"o":0.000002021,"h":0.0000020376,"l":0.0000020135,"c":0.0000020259,"v":0.0,"t":1720731600}
+{"o":0.0000020259,"h":0.0000020366,"l":0.0000020188,"c":0.0000020242,"v":0.0,"t":1720735200}
+{"o":0.0000020242,"h":0.0000020409,"l":0.0000020209,"c":0.0000020399,"v":0.0,"t":1720738800}
+{"o":0.0000020399,"h":0.0000020439,"l":0.0000020192,"c":0.0000020383,"v":0.0,"t":1720742400}
+{"o":0.0000020383,"h":0.0000020712,"l":0.0000020295,"c":0.0000020315,"v":0.0,"t":1720746000}
+{"o":0.0000020315,"h":0.0000020387,"l":0.0000020037,"c":0.0000020056,"v":0.0,"t":1720749600}
+{"o":0.0000020056,"h":0.0000020341,"l":0.0000020056,"c":0.0000020279,"v":0.0,"t":1720753200}
+{"o":0.0000020279,"h":0.0000020439,"l":0.000002023,"c":0.000002034,"v":0.0,"t":1720756800}
+{"o":0.000002034,"h":0.0000020495,"l":0.0000020325,"c":0.0000020418,"v":0.0,"t":1720760400}
+{"o":0.0000020418,"h":0.0000020443,"l":0.0000020176,"c":0.0000020313,"v":0.0,"t":1720764000}
+{"o":0.0000020313,"h":0.0000020572,"l":0.0000020248,"c":0.0000020437,"v":0.0,"t":1720767600}
+{"o":0.0000020437,"h":0.000002051,"l":0.0000020378,"c":0.0000020385,"v":0.0,"t":1720771200}
+{"o":0.0000020385,"h":0.0000020615,"l":0.0000020368,"c":0.0000020558,"v":0.0,"t":1720774800}
+{"o":0.0000020558,"h":0.0000020657,"l":0.0000020417,"c":0.0000020425,"v":0.0,"t":1720778400}
+{"o":0.0000020425,"h":0.000002048,"l":0.0000019781,"c":0.000001981,"v":262035.710358016,"t":1720782000}
+{"o":0.000001981,"h":0.0000019836,"l":0.0000019555,"c":0.0000019646,"v":0.0,"t":1720785600}
+{"o":0.0000019646,"h":0.0000019667,"l":0.0000019295,"c":0.0000019367,"v":0.0,"t":1720789200}
+{"o":0.0000019367,"h":0.0000019513,"l":0.0000019309,"c":0.0000019489,"v":0.0,"t":1720792800}
+{"o":0.0000019489,"h":0.0000019498,"l":0.0000019278,"c":0.0000019359,"v":0.0,"t":1720796400}
+{"o":0.0000019359,"h":0.0000019498,"l":0.0000019271,"c":0.0000019411,"v":0.0,"t":1720800000}
+{"o":0.0000019411,"h":0.0000019483,"l":0.0000019309,"c":0.0000019338,"v":0.0,"t":1720803600}
+{"o":0.0000019338,"h":0.0000019389,"l":0.0000019114,"c":0.0000019203,"v":0.0,"t":1720807200}
+{"o":0.0000019203,"h":0.0000019411,"l":0.0000019173,"c":0.0000019396,"v":0.0,"t":1720810800}
+{"o":0.0000019396,"h":0.0000019659,"l":0.000001938,"c":0.0000019461,"v":0.0,"t":1720814400}
+{"o":0.0000019461,"h":0.0000019537,"l":0.0000019428,"c":0.0000019439,"v":0.0,"t":1720818000}
+{"o":0.0000019439,"h":0.0000019473,"l":0.0000019358,"c":0.0000019358,"v":0.0,"t":1720821600}
+{"o":0.0000019358,"h":0.0000019398,"l":0.0000019257,"c":0.000001927,"v":0.0,"t":1720825200}
+{"o":0.000001927,"h":0.000001938,"l":0.000001926,"c":0.0000019323,"v":0.0,"t":1720828800}
+{"o":0.0000019323,"h":0.0000019876,"l":0.0000019207,"c":0.0000019846,"v":73642.401790054,"t":1720832400}
+{"o":0.0000019846,"h":0.0000019955,"l":0.0000019656,"c":0.0000019671,"v":79628.789347424,"t":1720836000}
+{"o":0.0000019671,"h":0.0000019716,"l":0.0000019634,"c":0.0000019708,"v":0.0,"t":1720839600}
+{"o":0.0000019708,"h":0.0000019811,"l":0.0000019691,"c":0.0000019795,"v":0.0,"t":1720843200}
+{"o":0.0000019795,"h":0.0000019826,"l":0.0000019649,"c":0.0000019649,"v":0.0,"t":1720846800}
+{"o":0.0000019649,"h":0.0000019716,"l":0.0000019607,"c":0.0000019686,"v":0.0,"t":1720850400}
+{"o":0.0000019686,"h":0.0000019729,"l":0.0000019621,"c":0.0000019631,"v":0.0,"t":1720854000}
+{"o":0.0000019631,"h":0.0000019749,"l":0.0000019593,"c":0.0000019738,"v":0.0,"t":1720857600}
+{"o":0.0000019738,"h":0.0000019758,"l":0.000001945,"c":0.0000019456,"v":0.0,"t":1720861200}
+{"o":0.0000019456,"h":0.0000019647,"l":0.0000019415,"c":0.0000019568,"v":0.0,"t":1720864800}
+{"o":0.0000019568,"h":0.0000019628,"l":0.0000019515,"c":0.0000019524,"v":0.0,"t":1720868400}
+{"o":0.0000019524,"h":0.0000019581,"l":0.0000019464,"c":0.0000019509,"v":0.0,"t":1720872000}
+{"o":0.0000019509,"h":0.0000019587,"l":0.0000019475,"c":0.0000019523,"v":0.0,"t":1720875600}
+{"o":0.0000019523,"h":0.0000019645,"l":0.0000019522,"c":0.0000019546,"v":0.0,"t":1720879200}
+{"o":0.0000019546,"h":0.000001981,"l":0.0000019468,"c":0.0000019686,"v":2155.328867241,"t":1720882800}
+{"o":0.0000019686,"h":0.0000019843,"l":0.0000019627,"c":0.0000019794,"v":0.0,"t":1720886400}
+{"o":0.0000019794,"h":0.0000019839,"l":0.0000019762,"c":0.0000019789,"v":0.0,"t":1720890000}
+{"o":0.0000019789,"h":0.0000019856,"l":0.0000019756,"c":0.000001983,"v":0.0,"t":1720893600}
+{"o":0.000001983,"h":0.0000019834,"l":0.0000019747,"c":0.0000019767,"v":0.0,"t":1720897200}
+{"o":0.0000019767,"h":0.0000019788,"l":0.0000019715,"c":0.0000019772,"v":0.0,"t":1720900800}
+{"o":0.0000019772,"h":0.0000019825,"l":0.000001971,"c":0.000001971,"v":0.0,"t":1720904400}
+{"o":0.000001971,"h":0.0000019927,"l":0.0000019436,"c":0.0000019505,"v":5029.864302937,"t":1720908000}
+{"o":0.0000019505,"h":0.000001959,"l":0.0000019292,"c":0.0000019533,"v":0.0,"t":1720911600}
+{"o":0.0000019533,"h":0.000001954,"l":0.0000019096,"c":0.0000019127,"v":0.0,"t":1720915200}
+{"o":0.0000019127,"h":0.0000019295,"l":0.0000019092,"c":0.0000019125,"v":0.0,"t":1720918800}
+{"o":0.0000019125,"h":0.0000019362,"l":0.0000019089,"c":0.0000019294,"v":0.0,"t":1720922400}
+{"o":0.0000019294,"h":0.0000019302,"l":0.0000019171,"c":0.0000019254,"v":0.0,"t":1720926000}
+{"o":0.0000019254,"h":0.0000019268,"l":0.000001898,"c":0.0000019117,"v":0.0,"t":1720929600}
+{"o":0.0000019117,"h":0.0000019221,"l":0.000001899,"c":0.0000019041,"v":0.0,"t":1720933200}
+{"o":0.0000019041,"h":0.0000019198,"l":0.0000018993,"c":0.0000019182,"v":0.0,"t":1720936800}
+{"o":0.0000019182,"h":0.0000019208,"l":0.000001909,"c":0.0000019147,"v":0.0,"t":1720940400}
+{"o":0.0000019147,"h":0.0000019147,"l":0.0000019038,"c":0.0000019065,"v":0.0,"t":1720944000}
+{"o":0.0000019065,"h":0.000001911,"l":0.0000018865,"c":0.000001891,"v":0.0,"t":1720947600}
+{"o":0.000001891,"h":0.0000019114,"l":0.0000018886,"c":0.0000019103,"v":0.0,"t":1720951200}
+{"o":0.0000019103,"h":0.0000019148,"l":0.0000019031,"c":0.0000019131,"v":0.0,"t":1720954800}
+{"o":0.0000019131,"h":0.0000019288,"l":0.0000019114,"c":0.0000019256,"v":0.0,"t":1720958400}
+{"o":0.0000019256,"h":0.0000019262,"l":0.0000019143,"c":0.0000019192,"v":0.0,"t":1720962000}
+{"o":0.0000019192,"h":0.0000019321,"l":0.0000019102,"c":0.0000019121,"v":0.0,"t":1720965600}
+{"o":0.0000019121,"h":0.0000019164,"l":0.0000018978,"c":0.0000019001,"v":0.0,"t":1720969200}
+{"o":0.0000019001,"h":0.0000019106,"l":0.0000018993,"c":0.0000019054,"v":0.0,"t":1720972800}
+{"o":0.0000019054,"h":0.0000019157,"l":0.0000019036,"c":0.0000019101,"v":0.0,"t":1720976400}
+{"o":0.0000019101,"h":0.0000019144,"l":0.0000019087,"c":0.0000019106,"v":0.0,"t":1720980000}
+{"o":0.0000019106,"h":0.0000019164,"l":0.0000019077,"c":0.0000019083,"v":0.0,"t":1720983600}
+{"o":0.0000019083,"h":0.0000019105,"l":0.0000018943,"c":0.0000019035,"v":0.0,"t":1720987200}
+{"o":0.0000019035,"h":0.0000019055,"l":0.0000018697,"c":0.000001871,"v":0.0,"t":1720990800}
+{"o":0.000001871,"h":0.0000018904,"l":0.000001869,"c":0.0000018828,"v":0.0,"t":1720994400}
+{"o":0.0000018828,"h":0.0000019746,"l":0.0000018657,"c":0.0000019663,"v":174833.313032231,"t":1720998000}
+{"o":0.0000019663,"h":0.0000019749,"l":0.0000019253,"c":0.0000019315,"v":0.0,"t":1721001600}
+{"o":0.0000019315,"h":0.0000019382,"l":0.0000019173,"c":0.0000019249,"v":0.0,"t":1721005200}
+{"o":0.0000019249,"h":0.0000019291,"l":0.0000019091,"c":0.0000019113,"v":0.0,"t":1721008800}
+{"o":0.0000019113,"h":0.0000019718,"l":0.0000019094,"c":0.0000019496,"v":11155.066491401,"t":1721012400}
+{"o":0.0000019496,"h":0.0000019596,"l":0.0000019421,"c":0.0000019434,"v":0.0,"t":1721016000}
+{"o":0.0000019434,"h":0.0000019494,"l":0.00000194,"c":0.0000019429,"v":0.0,"t":1721019600}
+{"o":0.0000019429,"h":0.0000019463,"l":0.00000192,"c":0.0000019288,"v":0.0,"t":1721023200}
+{"o":0.0000019288,"h":0.0000019297,"l":0.000001916,"c":0.0000019266,"v":0.0,"t":1721026800}
+{"o":0.0000019266,"h":0.0000019644,"l":0.0000019164,"c":0.0000019615,"v":344.967570842,"t":1721030400}
+{"o":0.0000019615,"h":0.0000019721,"l":0.00000196,"c":0.0000019688,"v":0.0,"t":1721034000}
+{"o":0.0000019688,"h":0.0000019811,"l":0.0000019644,"c":0.00000198,"v":0.0,"t":1721037600}
+{"o":0.00000198,"h":0.0000019845,"l":0.0000019621,"c":0.0000019674,"v":25441.735031753,"t":1721041200}
+{"o":0.0000029206,"h":0.0000029289,"l":0.0000028822,"c":0.0000029206,"v":0.0,"t":1713844800}
+{"o":0.0000029206,"h":0.0000029278,"l":0.0000028927,"c":0.0000029062,"v":103351.045938055,"t":1713848400}
+{"o":0.0000029062,"h":0.0000029398,"l":0.0000028836,"c":0.0000029158,"v":20374.660109365,"t":1713852000}
+{"o":0.0000029158,"h":0.0000029431,"l":0.000002908,"c":0.0000029305,"v":0.0,"t":1713855600}
+{"o":0.0000029305,"h":0.0000029415,"l":0.0000028732,"c":0.0000028802,"v":75339.499513473,"t":1713859200}
+{"o":0.0000028802,"h":0.0000029124,"l":0.000002872,"c":0.0000029042,"v":53773.46632144,"t":1713862800}
+{"o":0.0000029042,"h":0.0000029123,"l":0.000002872,"c":0.0000028809,"v":0.0,"t":1713866400}
+{"o":0.0000028809,"h":0.0000029117,"l":0.0000028395,"c":0.0000028609,"v":154429.701174669,"t":1713870000}
+{"o":0.0000028609,"h":0.0000028703,"l":0.0000028459,"c":0.0000028505,"v":0.0,"t":1713873600}
+{"o":0.0000028505,"h":0.0000029149,"l":0.0000028185,"c":0.0000028701,"v":104063.371338928,"t":1713877200}
+{"o":0.0000028701,"h":0.0000028814,"l":0.0000028282,"c":0.0000028309,"v":0.0,"t":1713880800}
+{"o":0.0000028309,"h":0.0000028737,"l":0.0000028059,"c":0.0000028652,"v":100000.0,"t":1713884400}
+{"o":0.0000028652,"h":0.0000028884,"l":0.0000028378,"c":0.0000028688,"v":18387.533840201,"t":1713888000}
+{"o":0.0000028688,"h":0.0000028896,"l":0.0000028243,"c":0.0000028584,"v":291.802635536,"t":1713891600}
+{"o":0.0000028584,"h":0.0000028821,"l":0.0000028103,"c":0.0000028223,"v":367469.673616986,"t":1713895200}
+{"o":0.0000028223,"h":0.0000028569,"l":0.0000028045,"c":0.0000028362,"v":30161.055985309,"t":1713898800}
+{"o":0.0000028362,"h":0.0000028706,"l":0.0000027964,"c":0.00000282,"v":10886.381973181,"t":1713902400}
+{"o":0.00000282,"h":0.0000028355,"l":0.000002805,"c":0.0000028239,"v":0.0,"t":1713906000}
+{"o":0.0000028239,"h":0.0000028471,"l":0.0000028106,"c":0.000002838,"v":15723.068264495,"t":1713909600}
+{"o":0.000002838,"h":0.0000028528,"l":0.000002817,"c":0.00000283,"v":21649.386712927,"t":1713913200}
+{"o":0.00000283,"h":0.0000028623,"l":0.0000027742,"c":0.0000028222,"v":35216.57503199,"t":1713916800}
+{"o":0.0000028222,"h":0.0000028224,"l":0.0000027803,"c":0.0000027987,"v":0.0,"t":1713920400}
+{"o":0.0000027987,"h":0.0000028462,"l":0.0000027929,"c":0.0000028354,"v":0.0,"t":1713924000}
+{"o":0.0000028354,"h":0.0000028381,"l":0.0000028088,"c":0.0000028215,"v":0.0,"t":1713927600}
+{"o":0.0000028215,"h":0.0000028338,"l":0.0000027661,"c":0.0000027707,"v":159692.0,"t":1713931200}
+{"o":0.0000027707,"h":0.000002798,"l":0.0000027392,"c":0.0000027698,"v":275950.415754795,"t":1713934800}
+{"o":0.0000027698,"h":0.0000027881,"l":0.0000027394,"c":0.0000027519,"v":21053.738638099,"t":1713938400}
+{"o":0.0000027519,"h":0.0000027621,"l":0.0000027394,"c":0.0000027569,"v":0.0,"t":1713942000}
+{"o":0.0000027569,"h":0.0000027768,"l":0.0000026859,"c":0.0000027056,"v":285807.127965617,"t":1713945600}
+{"o":0.0000027056,"h":0.0000027278,"l":0.0000027014,"c":0.0000027132,"v":81362.521510311,"t":1713949200}
+{"o":0.0000027132,"h":0.0000027223,"l":0.0000026984,"c":0.000002706,"v":0.0,"t":1713952800}
+{"o":0.000002706,"h":0.0000027589,"l":0.0000026748,"c":0.000002722,"v":127919.565024908,"t":1713956400}
+{"o":0.000002722,"h":0.0000028019,"l":0.0000027137,"c":0.0000027896,"v":441009.164931475,"t":1713960000}
+{"o":0.0000027896,"h":0.0000028401,"l":0.0000027872,"c":0.0000028216,"v":0.0,"t":1713963600}
+{"o":0.0000028216,"h":0.0000029008,"l":0.0000027933,"c":0.0000028364,"v":35720.931818823,"t":1713967200}
+{"o":0.0000028364,"h":0.0000029293,"l":0.0000028316,"c":0.0000029071,"v":0.0,"t":1713970800}
+{"o":0.0000029071,"h":0.0000029253,"l":0.0000027715,"c":0.0000027903,"v":115083.0,"t":1713974400}
+{"o":0.0000027903,"h":0.0000028005,"l":0.0000027492,"c":0.0000027795,"v":0.0,"t":1713978000}
+{"o":0.0000027795,"h":0.0000028609,"l":0.0000027413,"c":0.0000028315,"v":45979.042560987,"t":1713981600}
+{"o":0.0000028315,"h":0.0000028529,"l":0.0000027811,"c":0.0000028078,"v":0.0,"t":1713985200}
+{"o":0.0000028078,"h":0.0000028373,"l":0.0000027955,"c":0.0000028251,"v":0.0,"t":1713988800}
+{"o":0.0000028251,"h":0.0000028394,"l":0.0000027526,"c":0.0000027579,"v":11997.927946966,"t":1713992400}
+{"o":0.0000027579,"h":0.0000028217,"l":0.000002733,"c":0.0000027901,"v":100511.300564789,"t":1713996000}
+{"o":0.0000027901,"h":0.0000028296,"l":0.0000027665,"c":0.0000027724,"v":0.0,"t":1713999600}
+{"o":0.0000027724,"h":0.0000027811,"l":0.000002716,"c":0.0000027346,"v":262653.391559691,"t":1714003200}
+{"o":0.0000027346,"h":0.0000027876,"l":0.0000027217,"c":0.0000027834,"v":0.0,"t":1714006800}
+{"o":0.0000027834,"h":0.000002807,"l":0.0000027597,"c":0.0000027733,"v":0.0,"t":1714010400}
+{"o":0.0000027733,"h":0.0000027938,"l":0.0000027603,"c":0.0000027852,"v":0.0,"t":1714014000}
+{"o":0.0000027852,"h":0.0000028071,"l":0.0000027507,"c":0.000002758,"v":0.0,"t":1714017600}
+{"o":0.000002758,"h":0.0000027804,"l":0.0000027058,"c":0.0000027185,"v":186900.887328618,"t":1714021200}
+{"o":0.0000027185,"h":0.000002785,"l":0.0000026932,"c":0.0000027784,"v":30424.728016394,"t":1714024800}
+{"o":0.0000027784,"h":0.0000028124,"l":0.0000027684,"c":0.0000028004,"v":0.0,"t":1714028400}
+{"o":0.0000028004,"h":0.0000028362,"l":0.0000027698,"c":0.0000027971,"v":0.0,"t":1714032000}
+{"o":0.0000027971,"h":0.0000027971,"l":0.0000027446,"c":0.0000027446,"v":5745.084579137,"t":1714035600}
+{"o":0.0000027446,"h":0.0000027446,"l":0.0000027446,"c":0.0000027446,"v":0.0,"t":1714039200}
+{"o":0.0000027446,"h":0.0000027446,"l":0.000002695,"c":0.000002695,"v":127306.589931308,"t":1714042800}
+{"o":0.000002695,"h":0.0000027138,"l":0.000002695,"c":0.0000027138,"v":14654.246084644,"t":1714046400}
+{"o":0.0000027138,"h":0.0000027138,"l":0.0000027138,"c":0.0000027138,"v":0.0,"t":1714050000}
+{"o":0.0000027138,"h":0.0000027254,"l":0.0000027138,"c":0.0000027254,"v":36480.534645024,"t":1714053600}
+{"o":0.0000027254,"h":0.0000027623,"l":0.0000027254,"c":0.0000027623,"v":29919.767537427,"t":1714057200}
+{"o":0.0000027623,"h":0.0000027623,"l":0.0000027623,"c":0.0000027623,"v":0.0,"t":1714060800}
+{"o":0.0000027623,"h":0.0000027623,"l":0.00000276,"c":0.00000276,"v":14046.342868052,"t":1714064400}
+{"o":0.00000276,"h":0.00000276,"l":0.00000276,"c":0.00000276,"v":0.0,"t":1714068000}
+{"o":0.00000276,"h":0.00000276,"l":0.00000276,"c":0.00000276,"v":0.0,"t":1714071600}
+{"o":0.00000276,"h":0.00000276,"l":0.0000027289,"c":0.0000027289,"v":18146.468514436,"t":1714075200}
+{"o":0.0000027289,"h":0.0000027289,"l":0.0000027289,"c":0.0000027289,"v":0.0,"t":1714078800}
+{"o":0.0000027289,"h":0.0000027289,"l":0.0000027289,"c":0.0000027289,"v":0.0,"t":1714082400}
+{"o":0.0000027289,"h":0.0000027289,"l":0.0000027289,"c":0.0000027289,"v":0.0,"t":1714086000}
+{"o":0.0000027289,"h":0.0000027289,"l":0.0000027289,"c":0.0000027289,"v":0.0,"t":1714089600}
+{"o":0.0000027289,"h":0.0000027289,"l":0.0000026762,"c":0.0000026762,"v":100000.0,"t":1714093200}
+{"o":0.0000026762,"h":0.0000027294,"l":0.0000026762,"c":0.0000027158,"v":0.0,"t":1714096800}
+{"o":0.0000027158,"h":0.0000027158,"l":0.0000027158,"c":0.0000027158,"v":0.0,"t":1714100400}
+{"o":0.0000027158,"h":0.0000027158,"l":0.0000027158,"c":0.0000027158,"v":0.0,"t":1714104000}
+{"o":0.0000027158,"h":0.0000027158,"l":0.0000027158,"c":0.0000027158,"v":0.0,"t":1714107600}
+{"o":0.0000027158,"h":0.0000027158,"l":0.0000027158,"c":0.0000027158,"v":0.0,"t":1714111200}
+{"o":0.0000027158,"h":0.0000027158,"l":0.000002518,"c":0.0000025496,"v":1631324.2710686941,"t":1714114800}
+{"o":0.0000025496,"h":0.0000025496,"l":0.0000025496,"c":0.0000025496,"v":0.0,"t":1714118400}
+{"o":0.0000025496,"h":0.0000025662,"l":0.0000025496,"c":0.0000025662,"v":19454.069519955,"t":1714122000}
+{"o":0.0000025662,"h":0.0000025662,"l":0.0000025662,"c":0.0000025662,"v":0.0,"t":1714125600}
+{"o":0.0000025662,"h":0.0000026014,"l":0.0000025662,"c":0.0000025861,"v":0.0,"t":1714129200}
+{"o":0.0000025861,"h":0.0000026955,"l":0.0000025652,"c":0.0000026377,"v":1366704.979909006,"t":1714132800}
+{"o":0.0000026377,"h":0.0000026725,"l":0.0000026077,"c":0.0000026129,"v":0.0,"t":1714136400}
+{"o":0.0000026129,"h":0.0000026404,"l":0.000002577,"c":0.00000263,"v":0.0,"t":1714140000}
+{"o":0.00000263,"h":0.0000026568,"l":0.0000025856,"c":0.0000026095,"v":206206.026334866,"t":1714143600}
+{"o":0.0000026095,"h":0.0000026266,"l":0.0000025756,"c":0.0000025968,"v":30121.355,"t":1714147200}
+{"o":0.0000025968,"h":0.0000026248,"l":0.0000025688,"c":0.0000026001,"v":2234.810297242,"t":1714150800}
+{"o":0.0000026001,"h":0.000002606,"l":0.0000025576,"c":0.000002558,"v":241335.398562953,"t":1714154400}
+{"o":0.000002558,"h":0.0000025796,"l":0.0000025557,"c":0.0000025796,"v":0.0,"t":1714158000}
+{"o":0.0000025796,"h":0.0000025882,"l":0.0000025631,"c":0.000002581,"v":0.0,"t":1714161600}
+{"o":0.000002581,"h":0.0000026797,"l":0.0000025731,"c":0.0000026616,"v":1365283.9655644521,"t":1714165200}
+{"o":0.0000026616,"h":0.0000033159,"l":0.0000026588,"c":0.0000027962,"v":5198596.5714368457,"t":1714168800}
+{"o":0.0000027962,"h":0.0000028209,"l":0.0000027813,"c":0.0000027979,"v":0.0,"t":1714172400}
+{"o":0.0000027979,"h":0.0000028582,"l":0.0000027778,"c":0.0000028285,"v":0.0,"t":1714176000}
+{"o":0.0000028285,"h":0.000002946,"l":0.0000027484,"c":0.0000028036,"v":203545.214250894,"t":1714179600}
+{"o":0.0000028036,"h":0.0000028125,"l":0.000002762,"c":0.0000027959,"v":0.0,"t":1714183200}
+{"o":0.0000027959,"h":0.0000028031,"l":0.0000027647,"c":0.0000027763,"v":0.0,"t":1714186800}
+{"o":0.0000027763,"h":0.0000027796,"l":0.0000027313,"c":0.0000027367,"v":170000.0,"t":1714190400}
+{"o":0.0000027367,"h":0.0000027665,"l":0.0000027197,"c":0.0000027402,"v":71273.137645101,"t":1714194000}
+{"o":0.0000027402,"h":0.0000027554,"l":0.0000027248,"c":0.0000027425,"v":0.0,"t":1714197600}
+{"o":0.0000027425,"h":0.0000027458,"l":0.0000027036,"c":0.0000027208,"v":112196.607622264,"t":1714201200}
+{"o":0.0000027208,"h":0.0000027475,"l":0.0000027075,"c":0.0000027406,"v":73125.523103416,"t":1714204800}
+{"o":0.0000027406,"h":0.0000027479,"l":0.0000027252,"c":0.000002739,"v":0.0,"t":1714208400}
+{"o":0.000002739,"h":0.0000028967,"l":0.0000027313,"c":0.000002891,"v":1022469.280333366,"t":1714212000}
+{"o":0.000002891,"h":0.0000029047,"l":0.0000028728,"c":0.0000028864,"v":0.0,"t":1714215600}
+{"o":0.0000028864,"h":0.0000028914,"l":0.0000028481,"c":0.0000028571,"v":0.0,"t":1714219200}
+{"o":0.0000028571,"h":0.0000028646,"l":0.000002802,"c":0.0000028247,"v":0.0,"t":1714222800}
+{"o":0.0000028247,"h":0.0000029407,"l":0.0000028051,"c":0.0000029312,"v":137507.611524388,"t":1714226400}
+{"o":0.0000029312,"h":0.0000029525,"l":0.0000028823,"c":0.0000029083,"v":68017.763432853,"t":1714230000}
+{"o":0.0000029083,"h":0.0000029121,"l":0.0000028842,"c":0.0000028954,"v":0.0,"t":1714233600}
+{"o":0.0000028954,"h":0.0000029618,"l":0.0000028104,"c":0.0000028831,"v":42164.639327785,"t":1714237200}
+{"o":0.0000028831,"h":0.000002925,"l":0.0000028457,"c":0.000002871,"v":19955.346748111,"t":1714240800}
+{"o":0.000002871,"h":0.0000028987,"l":0.0000015595,"c":0.0000015604,"v":11253821.2940532826,"t":1714244400}
+{"o":0.0000015604,"h":0.0000015818,"l":0.0000014324,"c":0.0000015175,"v":4231954.4812185597,"t":1714248000}
+{"o":0.0000015175,"h":0.0000015617,"l":0.000001495,"c":0.0000015555,"v":1010068.9119819821,"t":1714251600}
+{"o":0.0000015555,"h":0.0000016071,"l":0.0000015507,"c":0.0000015996,"v":768434.9879695179,"t":1714255200}
+{"o":0.0000015996,"h":0.0000016236,"l":0.0000015846,"c":0.0000016137,"v":103645.003539688,"t":1714258800}
+{"o":0.0000016137,"h":0.0000016357,"l":0.000001604,"c":0.0000016224,"v":84004.424741927,"t":1714262400}
+{"o":0.0000016224,"h":0.0000016374,"l":0.0000016047,"c":0.0000016126,"v":102628.718937656,"t":1714266000}
+{"o":0.0000016126,"h":0.0000016382,"l":0.0000015747,"c":0.0000016206,"v":3074.285846014,"t":1714269600}
+{"o":0.0000016206,"h":0.000001643,"l":0.0000016124,"c":0.0000016361,"v":183625.551092109,"t":1714273200}
+{"o":0.0000016361,"h":0.0000016544,"l":0.0000016335,"c":0.0000016477,"v":182002.2351582,"t":1714276800}
+{"o":0.0000016477,"h":0.0000016862,"l":0.0000016317,"c":0.0000016728,"v":145046.725942265,"t":1714280400}
+{"o":0.0000016728,"h":0.0000016792,"l":0.0000016489,"c":0.0000016511,"v":50400.143675808,"t":1714284000}
+{"o":0.0000016511,"h":0.0000016578,"l":0.0000016405,"c":0.000001655,"v":221340.604332178,"t":1714287600}
+{"o":0.000001655,"h":0.0000016694,"l":0.0000016488,"c":0.0000016654,"v":0.0,"t":1714291200}
+{"o":0.0000016654,"h":0.00000173,"l":0.0000016467,"c":0.0000017259,"v":1010769.856221584,"t":1714294800}
+{"o":0.0000017259,"h":0.0000017907,"l":0.0000017127,"c":0.0000017785,"v":783337.5763809771,"t":1714298400}
+{"o":0.0000017785,"h":0.000001796,"l":0.0000017756,"c":0.0000017919,"v":0.0,"t":1714302000}
+{"o":0.0000017919,"h":0.0000017951,"l":0.0000017829,"c":0.0000017852,"v":0.0,"t":1714305600}
+{"o":0.0000017852,"h":0.0000018079,"l":0.0000017654,"c":0.0000017906,"v":83767.510001604,"t":1714309200}
+{"o":0.0000017906,"h":0.0000018028,"l":0.000001774,"c":0.0000017811,"v":100000.0,"t":1714312800}
+{"o":0.0000017811,"h":0.0000017859,"l":0.0000017747,"c":0.0000017836,"v":0.0,"t":1714316400}
+{"o":0.0000017836,"h":0.0000017899,"l":0.0000017652,"c":0.0000017728,"v":123693.397535706,"t":1714320000}
+{"o":0.0000017728,"h":0.0000017778,"l":0.0000017651,"c":0.0000017656,"v":0.0,"t":1714323600}
+{"o":0.0000017656,"h":0.0000017732,"l":0.0000017538,"c":0.0000017566,"v":61715.948522882,"t":1714327200}
+{"o":0.0000017566,"h":0.0000017782,"l":0.0000017548,"c":0.0000017766,"v":0.0,"t":1714330800}
+{"o":0.0000017766,"h":0.0000017919,"l":0.0000017739,"c":0.0000017816,"v":0.0,"t":1714334400}
+{"o":0.0000017816,"h":0.0000017893,"l":0.0000017622,"c":0.000001772,"v":10863.346658706,"t":1714338000}
+{"o":0.000001772,"h":0.0000018103,"l":0.0000017671,"c":0.0000018008,"v":0.0,"t":1714341600}
+{"o":0.0000018008,"h":0.0000018275,"l":0.0000018007,"c":0.0000018144,"v":0.0,"t":1714345200}
+{"o":0.0000018144,"h":0.0000018219,"l":0.0000018023,"c":0.0000018092,"v":0.0,"t":1714348800}
+{"o":0.0000018092,"h":0.0000018195,"l":0.0000018014,"c":0.0000018063,"v":0.0,"t":1714352400}
+{"o":0.0000018063,"h":0.0000018428,"l":0.0000017534,"c":0.000001785,"v":54804.27472834,"t":1714356000}
+{"o":0.000001785,"h":0.0000018067,"l":0.0000017813,"c":0.0000018032,"v":0.0,"t":1714359600}
+{"o":0.0000018032,"h":0.000001811,"l":0.0000017828,"c":0.0000017874,"v":0.0,"t":1714363200}
+{"o":0.0000017874,"h":0.0000017968,"l":0.0000017787,"c":0.0000017805,"v":0.0,"t":1714366800}
+{"o":0.0000017805,"h":0.000001815,"l":0.0000017797,"c":0.0000018038,"v":0.0,"t":1714370400}
+{"o":0.0000018038,"h":0.0000018112,"l":0.0000017574,"c":0.0000017633,"v":50220.64198724,"t":1714374000}
+{"o":0.0000017633,"h":0.0000017794,"l":0.0000017513,"c":0.0000017563,"v":1000.0,"t":1714377600}
+{"o":0.0000017563,"h":0.0000017902,"l":0.0000017407,"c":0.0000017766,"v":41519.515473606,"t":1714381200}
+{"o":0.0000017766,"h":0.0000017872,"l":0.0000017608,"c":0.00000178,"v":0.0,"t":1714384800}
+{"o":0.00000178,"h":0.0000017935,"l":0.0000017427,"c":0.0000017536,"v":221720.0,"t":1714388400}
+{"o":0.0000017536,"h":0.0000017637,"l":0.0000017365,"c":0.0000017371,"v":0.0,"t":1714392000}
+{"o":0.0000017371,"h":0.0000017617,"l":0.000001728,"c":0.0000017523,"v":0.0,"t":1714395600}
+{"o":0.0000017523,"h":0.0000017575,"l":0.0000017185,"c":0.000001728,"v":0.0,"t":1714399200}
+{"o":0.000001728,"h":0.000001761,"l":0.0000017217,"c":0.0000017494,"v":9730.945659342,"t":1714402800}
+{"o":0.0000017494,"h":0.0000017913,"l":0.0000017364,"c":0.0000017753,"v":131671.282859382,"t":1714406400}
+{"o":0.0000017753,"h":0.000001779,"l":0.0000017453,"c":0.0000017571,"v":0.0,"t":1714410000}
+{"o":0.0000017571,"h":0.0000017766,"l":0.0000017561,"c":0.000001765,"v":0.0,"t":1714413600}
+{"o":0.000001765,"h":0.0000017772,"l":0.0000017289,"c":0.0000017343,"v":56220.108056024,"t":1714417200}
+{"o":0.0000017343,"h":0.0000017421,"l":0.0000017244,"c":0.0000017342,"v":0.0,"t":1714420800}
+{"o":0.0000017342,"h":0.0000017467,"l":0.000001729,"c":0.0000017344,"v":0.0,"t":1714424400}
+{"o":0.0000017344,"h":0.0000017703,"l":0.0000016949,"c":0.0000017333,"v":318016.011000142,"t":1714428000}
+{"o":0.0000017333,"h":0.0000017464,"l":0.0000017188,"c":0.000001731,"v":0.0,"t":1714431600}
+{"o":0.000001731,"h":0.0000017421,"l":0.0000017053,"c":0.0000017139,"v":0.0,"t":1714435200}
+{"o":0.0000017139,"h":0.0000017469,"l":0.0000017114,"c":0.0000017464,"v":0.0,"t":1714438800}
+{"o":0.0000017464,"h":0.0000017674,"l":0.0000017322,"c":0.0000017378,"v":0.0,"t":1714442400}
+{"o":0.0000017378,"h":0.000001751,"l":0.0000017347,"c":0.0000017472,"v":0.0,"t":1714446000}
+{"o":0.0000017472,"h":0.0000017716,"l":0.000001742,"c":0.0000017582,"v":0.0,"t":1714449600}
+{"o":0.0000017582,"h":0.0000017738,"l":0.0000017528,"c":0.0000017626,"v":0.0,"t":1714453200}
+{"o":0.0000017626,"h":0.0000018503,"l":0.0000017253,"c":0.0000018343,"v":2081290.2375267241,"t":1714456800}
+{"o":0.0000018343,"h":0.000001846,"l":0.0000018297,"c":0.0000018454,"v":0.0,"t":1714460400}
+{"o":0.0000018454,"h":0.0000019135,"l":0.0000017986,"c":0.0000018627,"v":159108.31691727,"t":1714464000}
+{"o":0.0000018627,"h":0.0000019034,"l":0.0000018079,"c":0.0000018303,"v":310191.935572026,"t":1714467600}
+{"o":0.0000018303,"h":0.0000018397,"l":0.0000018214,"c":0.0000018306,"v":0.0,"t":1714471200}
+{"o":0.0000018306,"h":0.0000018576,"l":0.0000018304,"c":0.0000018495,"v":0.0,"t":1714474800}
+{"o":0.0000018495,"h":0.000001878,"l":0.0000018079,"c":0.0000018248,"v":35247.248554028,"t":1714478400}
+{"o":0.0000018248,"h":0.000001858,"l":0.000001818,"c":0.0000018468,"v":69953.728342269,"t":1714482000}
+{"o":0.0000018468,"h":0.0000018651,"l":0.0000018019,"c":0.0000018444,"v":53336.270029777,"t":1714485600}
+{"o":0.0000018444,"h":0.0000018757,"l":0.000001834,"c":0.0000018596,"v":0.0,"t":1714489200}
+{"o":0.0000018596,"h":0.0000019303,"l":0.0000018241,"c":0.0000018559,"v":269867.818082455,"t":1714492800}
+{"o":0.0000018559,"h":0.000001884,"l":0.0000018501,"c":0.0000018696,"v":0.0,"t":1714496400}
+{"o":0.0000018696,"h":0.0000018885,"l":0.0000018592,"c":0.0000018766,"v":266148.698727492,"t":1714500000}
+{"o":0.0000018766,"h":0.0000019232,"l":0.0000018664,"c":0.0000018968,"v":0.0,"t":1714503600}
+{"o":0.0000018968,"h":0.0000018979,"l":0.0000018504,"c":0.0000018656,"v":0.0,"t":1714507200}
+{"o":0.0000018656,"h":0.0000018666,"l":0.0000018419,"c":0.0000018543,"v":0.0,"t":1714510800}
+{"o":0.0000018543,"h":0.0000019234,"l":0.0000018094,"c":0.0000018962,"v":14795.798050973,"t":1714514400}
+{"o":0.0000018962,"h":0.0000019127,"l":0.0000018892,"c":0.0000019057,"v":0.0,"t":1714518000}
+{"o":0.0000019057,"h":0.0000019391,"l":0.000001856,"c":0.000001889,"v":263992.894267799,"t":1714521600}
+{"o":0.000001889,"h":0.0000018997,"l":0.0000018439,"c":0.0000018525,"v":151101.339305656,"t":1714525200}
+{"o":0.0000018525,"h":0.0000018986,"l":0.0000018303,"c":0.0000018612,"v":5421.116345433,"t":1714528800}
+{"o":0.0000018612,"h":0.0000018676,"l":0.0000018394,"c":0.0000018454,"v":0.0,"t":1714532400}
+{"o":0.0000018454,"h":0.000001853,"l":0.0000018346,"c":0.0000018497,"v":0.0,"t":1714536000}
+{"o":0.0000018497,"h":0.0000018678,"l":0.0000018387,"c":0.0000018614,"v":0.0,"t":1714539600}
+{"o":0.0000018614,"h":0.0000019044,"l":0.0000018446,"c":0.0000018986,"v":310427.228333201,"t":1714543200}
+{"o":0.0000018986,"h":0.0000020087,"l":0.0000018901,"c":0.0000019359,"v":0.0,"t":1714546800}
+{"o":0.0000019359,"h":0.0000019644,"l":0.0000018554,"c":0.0000018694,"v":140548.293122625,"t":1714550400}
+{"o":0.0000018694,"h":0.0000018775,"l":0.0000018468,"c":0.0000018749,"v":0.0,"t":1714554000}
+{"o":0.0000018749,"h":0.0000018819,"l":0.0000018554,"c":0.0000018602,"v":0.0,"t":1714557600}
+{"o":0.0000018602,"h":0.0000018665,"l":0.0000018237,"c":0.0000018258,"v":979330.069119888,"t":1714561200}
+{"o":0.0000018258,"h":0.0000018333,"l":0.0000017906,"c":0.0000018073,"v":44314.787300427,"t":1714564800}
+{"o":0.0000018073,"h":0.0000018335,"l":0.0000018026,"c":0.0000018138,"v":0.0,"t":1714568400}
+{"o":0.0000018138,"h":0.0000018307,"l":0.0000018038,"c":0.000001813,"v":0.0,"t":1714572000}
+{"o":0.000001813,"h":0.0000018427,"l":0.0000018111,"c":0.0000018142,"v":0.0,"t":1714575600}
+{"o":0.0000018142,"h":0.0000018248,"l":0.0000017668,"c":0.0000017975,"v":0.0,"t":1714579200}
+{"o":0.0000017975,"h":0.0000018255,"l":0.0000017526,"c":0.0000017813,"v":82693.357792263,"t":1714582800}
+{"o":0.0000017813,"h":0.0000017868,"l":0.0000016613,"c":0.0000016864,"v":0.0,"t":1714586400}
+{"o":0.0000016864,"h":0.0000017551,"l":0.0000016688,"c":0.0000017414,"v":0.0,"t":1714590000}
+{"o":0.0000017414,"h":0.0000018223,"l":0.0000016958,"c":0.0000017804,"v":138421.10811142,"t":1714593600}
+{"o":0.0000017804,"h":0.000001792,"l":0.0000017447,"c":0.0000017604,"v":0.0,"t":1714597200}
+{"o":0.0000017604,"h":0.0000017708,"l":0.0000017454,"c":0.0000017605,"v":0.0,"t":1714600800}
+{"o":0.0000017605,"h":0.0000017664,"l":0.0000017372,"c":0.0000017436,"v":0.0,"t":1714604400}
+{"o":0.0000017436,"h":0.0000018427,"l":0.0000017388,"c":0.0000018165,"v":100087.68809648,"t":1714608000}
+{"o":0.0000018165,"h":0.0000018501,"l":0.0000017938,"c":0.0000018265,"v":370465.110929035,"t":1714611600}
+{"o":0.0000018265,"h":0.0000018518,"l":0.0000018141,"c":0.0000018386,"v":41369.515955113,"t":1714615200}
+{"o":0.0000018386,"h":0.000001841,"l":0.0000018188,"c":0.0000018322,"v":0.0,"t":1714618800}
+{"o":0.0000018322,"h":0.0000018523,"l":0.0000018173,"c":0.0000018416,"v":42748.530261343,"t":1714622400}
+{"o":0.0000018416,"h":0.0000018634,"l":0.0000018392,"c":0.0000018442,"v":271074.357931552,"t":1714626000}
+{"o":0.0000018442,"h":0.0000018475,"l":0.0000018319,"c":0.0000018408,"v":0.0,"t":1714629600}
+{"o":0.0000018408,"h":0.0000018713,"l":0.0000017907,"c":0.0000018457,"v":171305.747925959,"t":1714633200}
+{"o":0.0000018457,"h":0.0000018494,"l":0.00000181,"c":0.0000018183,"v":0.0,"t":1714636800}
+{"o":0.0000018183,"h":0.0000018627,"l":0.0000018117,"c":0.0000018298,"v":109273.623866065,"t":1714640400}
+{"o":0.0000018298,"h":0.0000018417,"l":0.0000018054,"c":0.000001818,"v":0.0,"t":1714644000}
+{"o":0.000001818,"h":0.0000018479,"l":0.0000017566,"c":0.0000017897,"v":23421.285305781,"t":1714647600}
+{"o":0.0000017897,"h":0.0000018144,"l":0.0000017842,"c":0.0000018116,"v":0.0,"t":1714651200}
+{"o":0.0000018116,"h":0.0000018628,"l":0.0000018037,"c":0.0000018579,"v":264453.126811318,"t":1714654800}
+{"o":0.0000018579,"h":0.0000018874,"l":0.0000018115,"c":0.0000018379,"v":19321.14778333,"t":1714658400}
+{"o":0.0000018379,"h":0.0000018576,"l":0.0000018145,"c":0.0000018466,"v":54114.030601116,"t":1714662000}
+{"o":0.0000018466,"h":0.0000018646,"l":0.000001844,"c":0.0000018646,"v":0.0,"t":1714665600}
+{"o":0.0000018646,"h":0.0000018707,"l":0.0000018303,"c":0.0000018487,"v":46182.753956067,"t":1714669200}
+{"o":0.0000018487,"h":0.0000018686,"l":0.0000018378,"c":0.00000186,"v":17000.0,"t":1714672800}
+{"o":0.00000186,"h":0.000001873,"l":0.0000018546,"c":0.0000018579,"v":0.0,"t":1714676400}
+{"o":0.0000018579,"h":0.0000019087,"l":0.0000018462,"c":0.0000018751,"v":451827.839222853,"t":1714680000}
+{"o":0.0000018751,"h":0.0000018783,"l":0.0000018461,"c":0.0000018481,"v":0.0,"t":1714683600}
+{"o":0.0000018481,"h":0.0000018828,"l":0.0000018204,"c":0.0000018698,"v":22815.700547442,"t":1714687200}
+{"o":0.0000018698,"h":0.000001888,"l":0.0000018304,"c":0.0000018532,"v":370992.191302434,"t":1714690800}
+{"o":0.0000018532,"h":0.0000018656,"l":0.0000018321,"c":0.0000018494,"v":0.0,"t":1714694400}
+{"o":0.0000018494,"h":0.0000018527,"l":0.0000018052,"c":0.0000018275,"v":0.0,"t":1714698000}
+{"o":0.0000018275,"h":0.000001833,"l":0.0000017988,"c":0.0000018252,"v":0.0,"t":1714701600}
+{"o":0.0000018252,"h":0.0000018259,"l":0.0000018017,"c":0.0000018091,"v":0.0,"t":1714705200}
+{"o":0.0000018091,"h":0.0000018475,"l":0.000001801,"c":0.0000018437,"v":39556.254379039,"t":1714708800}
+{"o":0.0000018437,"h":0.0000018585,"l":0.0000018324,"c":0.0000018535,"v":0.0,"t":1714712400}
+{"o":0.0000018535,"h":0.0000018681,"l":0.0000018497,"c":0.0000018637,"v":0.0,"t":1714716000}
+{"o":0.0000018637,"h":0.0000018884,"l":0.0000018537,"c":0.0000018813,"v":0.0,"t":1714719600}
+{"o":0.0000018813,"h":0.0000018888,"l":0.0000018129,"c":0.0000018297,"v":50000.0,"t":1714723200}
+{"o":0.0000018297,"h":0.0000018541,"l":0.000001807,"c":0.0000018321,"v":4465.761147093,"t":1714726800}
+{"o":0.0000018321,"h":0.0000018637,"l":0.0000018047,"c":0.0000018276,"v":6560.385360432,"t":1714730400}
+{"o":0.0000018276,"h":0.0000018551,"l":0.0000018249,"c":0.0000018426,"v":10000.0,"t":1714734000}
+{"o":0.0000018426,"h":0.0000018484,"l":0.0000017688,"c":0.0000017764,"v":0.0,"t":1714737600}
+{"o":0.0000017764,"h":0.0000017861,"l":0.0000017511,"c":0.0000017641,"v":0.0,"t":1714741200}
+{"o":0.0000017641,"h":0.0000017856,"l":0.0000017525,"c":0.0000017682,"v":0.0,"t":1714744800}
+{"o":0.0000017682,"h":0.0000017903,"l":0.0000017616,"c":0.0000017756,"v":0.0,"t":1714748400}
+{"o":0.0000017756,"h":0.0000018602,"l":0.0000017618,"c":0.0000018571,"v":27117.787794265,"t":1714752000}
+{"o":0.0000018571,"h":0.000001864,"l":0.0000018191,"c":0.0000018243,"v":281939.863846097,"t":1714755600}
+{"o":0.0000018243,"h":0.0000018337,"l":0.0000018154,"c":0.0000018302,"v":0.0,"t":1714759200}
+{"o":0.0000018302,"h":0.0000018391,"l":0.000001816,"c":0.0000018163,"v":0.0,"t":1714762800}
+{"o":0.0000018163,"h":0.0000018225,"l":0.0000017882,"c":0.000001804,"v":0.0,"t":1714766400}
+{"o":0.000001804,"h":0.0000018201,"l":0.0000017961,"c":0.0000018123,"v":0.0,"t":1714770000}
+{"o":0.0000018123,"h":0.0000018157,"l":0.0000018019,"c":0.0000018081,"v":0.0,"t":1714773600}
+{"o":0.0000018081,"h":0.0000018107,"l":0.0000017881,"c":0.0000018045,"v":0.0,"t":1714777200}
+{"o":0.0000018045,"h":0.0000018403,"l":0.000001789,"c":0.0000018297,"v":894052.096751897,"t":1714780800}
+{"o":0.0000018297,"h":0.0000018503,"l":0.0000018225,"c":0.000001848,"v":48748.404186498,"t":1714784400}
+{"o":0.000001848,"h":0.0000018639,"l":0.0000018338,"c":0.0000018391,"v":50000.0,"t":1714788000}
+{"o":0.0000018391,"h":0.0000018415,"l":0.0000018254,"c":0.000001831,"v":0.0,"t":1714791600}
+{"o":0.000001831,"h":0.0000018333,"l":0.0000018045,"c":0.0000018156,"v":0.0,"t":1714795200}
+{"o":0.0000018156,"h":0.0000018566,"l":0.0000018123,"c":0.0000018443,"v":5422.842696585,"t":1714798800}
+{"o":0.0000018443,"h":0.0000018592,"l":0.0000018358,"c":0.0000018534,"v":156069.648035433,"t":1714802400}
+{"o":0.0000018534,"h":0.0000018588,"l":0.0000018474,"c":0.000001855,"v":0.0,"t":1714806000}
+{"o":0.000001855,"h":0.0000018571,"l":0.000001838,"c":0.0000018419,"v":0.0,"t":1714809600}
+{"o":0.0000018419,"h":0.0000018498,"l":0.0000018379,"c":0.0000018423,"v":0.0,"t":1714813200}
+{"o":0.0000018423,"h":0.0000018501,"l":0.0000017911,"c":0.0000017944,"v":0.0,"t":1714816800}
+{"o":0.0000017944,"h":0.0000018837,"l":0.0000017913,"c":0.0000018782,"v":203285.534476529,"t":1714820400}
+{"o":0.0000018782,"h":0.0000020325,"l":0.0000018574,"c":0.0000020051,"v":1781914.651943557,"t":1714824000}
+{"o":0.0000020051,"h":0.0000020924,"l":0.0000019995,"c":0.0000020756,"v":1681271.946903798,"t":1714827600}
+{"o":0.0000020756,"h":0.0000020905,"l":0.0000019659,"c":0.0000019976,"v":805311.831204887,"t":1714831200}
+{"o":0.0000019976,"h":0.0000020135,"l":0.000001992,"c":0.0000020032,"v":0.0,"t":1714834800}
+{"o":0.0000020032,"h":0.0000020363,"l":0.0000019931,"c":0.0000020076,"v":175440.522850739,"t":1714838400}
+{"o":0.0000020076,"h":0.0000020892,"l":0.0000020055,"c":0.0000020742,"v":595637.9006042341,"t":1714842000}
+{"o":0.0000020742,"h":0.0000020826,"l":0.000001923,"c":0.0000019446,"v":1394353.964165648,"t":1714845600}
+{"o":0.0000019446,"h":0.0000019485,"l":0.0000019344,"c":0.0000019364,"v":0.0,"t":1714849200}
+{"o":0.0000019364,"h":0.0000019545,"l":0.0000019301,"c":0.000001951,"v":4613.313838728,"t":1714852800}
+{"o":0.000001951,"h":0.000001981,"l":0.0000019415,"c":0.0000019721,"v":254010.8981329,"t":1714856400}
+{"o":0.0000019721,"h":0.0000019814,"l":0.000001959,"c":0.0000019708,"v":40000.270400136,"t":1714860000}
+{"o":0.0000019708,"h":0.000001973,"l":0.0000019625,"c":0.0000019695,"v":0.0,"t":1714863600}
+{"o":0.0000019695,"h":0.0000019932,"l":0.0000019538,"c":0.0000019823,"v":0.0,"t":1714867200}
+{"o":0.0000019823,"h":0.0000020094,"l":0.0000019774,"c":0.0000019901,"v":158.117085379,"t":1714870800}
+{"o":0.0000019901,"h":0.0000019929,"l":0.0000019763,"c":0.0000019911,"v":0.0,"t":1714874400}
+{"o":0.0000019911,"h":0.0000020067,"l":0.0000019877,"c":0.0000019897,"v":0.0,"t":1714878000}
+{"o":0.0000019897,"h":0.0000019967,"l":0.0000019575,"c":0.0000019617,"v":151424.304865101,"t":1714881600}
+{"o":0.0000019617,"h":0.0000019686,"l":0.0000019441,"c":0.000001964,"v":0.0,"t":1714885200}
+{"o":0.000001964,"h":0.0000019698,"l":0.0000019526,"c":0.0000019632,"v":0.0,"t":1714888800}
+{"o":0.0000019632,"h":0.0000020754,"l":0.0000019419,"c":0.0000020566,"v":800785.962505053,"t":1714892400}
+{"o":0.0000020566,"h":0.0000021021,"l":0.0000020413,"c":0.0000020839,"v":297408.4927519661,"t":1714896000}
+{"o":0.0000020839,"h":0.0000020957,"l":0.0000020818,"c":0.000002086,"v":0.0,"t":1714899600}
+{"o":0.000002086,"h":0.0000020945,"l":0.0000020793,"c":0.0000020815,"v":0.0,"t":1714903200}
+{"o":0.0000020815,"h":0.000002088,"l":0.0000020711,"c":0.0000020735,"v":0.0,"t":1714906800}
+{"o":0.0000020735,"h":0.0000020867,"l":0.0000020694,"c":0.0000020838,"v":0.0,"t":1714910400}
+{"o":0.0000020838,"h":0.0000020922,"l":0.0000020624,"c":0.0000020697,"v":0.0,"t":1714914000}
+{"o":0.0000020697,"h":0.000002108,"l":0.0000020538,"c":0.0000020789,"v":72033.111918324,"t":1714917600}
+{"o":0.0000020789,"h":0.0000020909,"l":0.0000020767,"c":0.0000020843,"v":0.0,"t":1714921200}
+{"o":0.0000020843,"h":0.0000020978,"l":0.0000020568,"c":0.0000020665,"v":25240.644437653,"t":1714924800}
+{"o":0.0000020665,"h":0.0000020746,"l":0.0000020522,"c":0.0000020718,"v":0.0,"t":1714928400}
+{"o":0.0000020718,"h":0.0000020869,"l":0.0000020686,"c":0.0000020814,"v":0.0,"t":1714932000}
+{"o":0.0000020814,"h":0.0000020877,"l":0.0000020595,"c":0.0000020687,"v":22207.328650897,"t":1714935600}
+{"o":0.0000020687,"h":0.0000020857,"l":0.0000020682,"c":0.0000020773,"v":0.0,"t":1714939200}
+{"o":0.0000020773,"h":0.000002088,"l":0.0000020735,"c":0.0000020751,"v":0.0,"t":1714942800}
+{"o":0.0000020751,"h":0.0000020885,"l":0.0000020737,"c":0.0000020804,"v":0.0,"t":1714946400}
+{"o":0.0000020804,"h":0.0000020826,"l":0.0000020648,"c":0.0000020733,"v":0.0,"t":1714950000}
+{"o":0.0000020733,"h":0.0000020781,"l":0.0000020509,"c":0.000002055,"v":0.0,"t":1714953600}
+{"o":0.000002055,"h":0.0000020618,"l":0.0000020394,"c":0.0000020581,"v":0.0,"t":1714957200}
+{"o":0.0000020581,"h":0.0000020698,"l":0.0000020455,"c":0.0000020677,"v":0.0,"t":1714960800}
+{"o":0.0000020677,"h":0.0000020782,"l":0.0000020615,"c":0.0000020651,"v":0.0,"t":1714964400}
+{"o":0.0000020651,"h":0.0000020709,"l":0.0000020358,"c":0.0000020428,"v":0.0,"t":1714968000}
+{"o":0.0000020428,"h":0.0000020521,"l":0.000002028,"c":0.0000020321,"v":0.0,"t":1714971600}
+{"o":0.0000020321,"h":0.0000020366,"l":0.0000020036,"c":0.0000020307,"v":0.0,"t":1714975200}
+{"o":0.0000020307,"h":0.0000020459,"l":0.0000020199,"c":0.0000020325,"v":0.0,"t":1714978800}
+{"o":0.0000020325,"h":0.0000021131,"l":0.0000019539,"c":0.0000020347,"v":500000.0,"t":1714982400}
+{"o":0.0000020347,"h":0.0000020362,"l":0.0000020078,"c":0.0000020108,"v":0.0,"t":1714986000}
+{"o":0.0000020108,"h":0.000002071,"l":0.0000020022,"c":0.0000020593,"v":0.0,"t":1714989600}
+{"o":0.0000020593,"h":0.0000020609,"l":0.0000019961,"c":0.0000020049,"v":250000.0,"t":1714993200}
+{"o":0.0000020049,"h":0.0000020612,"l":0.0000019819,"c":0.0000020284,"v":5011.127103033,"t":1714996800}
+{"o":0.0000020284,"h":0.0000020675,"l":0.0000019584,"c":0.0000020252,"v":379276.115425257,"t":1715000400}
+{"o":0.0000020252,"h":0.0000020722,"l":0.0000019925,"c":0.0000020697,"v":146694.053992574,"t":1715004000}
+{"o":0.0000020697,"h":0.0000021617,"l":0.0000020442,"c":0.0000021202,"v":1396378.284532344,"t":1715007600}
+{"o":0.0000021202,"h":0.0000021574,"l":0.000002116,"c":0.0000021514,"v":0.0,"t":1715011200}
+{"o":0.0000021514,"h":0.0000022611,"l":0.0000021278,"c":0.0000022409,"v":100000.0,"t":1715014800}
+{"o":0.0000022409,"h":0.0000022438,"l":0.0000022109,"c":0.0000022168,"v":0.0,"t":1715018400}
+{"o":0.0000022168,"h":0.0000022454,"l":0.0000022025,"c":0.0000022031,"v":110000.0,"t":1715022000}
+{"o":0.0000022031,"h":0.0000022132,"l":0.0000021772,"c":0.0000021873,"v":0.0,"t":1715025600}
+{"o":0.0000021873,"h":0.0000022314,"l":0.0000021693,"c":0.0000022065,"v":9522.793671614,"t":1715029200}
+{"o":0.0000022065,"h":0.0000022265,"l":0.0000021969,"c":0.0000022187,"v":47072.755658345,"t":1715032800}
+{"o":0.0000022187,"h":0.0000022494,"l":0.0000022187,"c":0.0000022444,"v":0.0,"t":1715036400}
+{"o":0.0000022444,"h":0.0000022574,"l":0.0000022183,"c":0.0000022344,"v":0.0,"t":1715040000}
+{"o":0.0000022344,"h":0.0000022386,"l":0.0000021373,"c":0.0000021521,"v":101284.10294331,"t":1715043600}
+{"o":0.0000021521,"h":0.0000022396,"l":0.0000021452,"c":0.0000022273,"v":225285.747693377,"t":1715047200}
+{"o":0.0000022273,"h":0.0000023106,"l":0.0000021913,"c":0.000002234,"v":22371.458835669,"t":1715050800}
+{"o":0.000002234,"h":0.0000022362,"l":0.0000022063,"c":0.0000022181,"v":0.0,"t":1715054400}
+{"o":0.0000022181,"h":0.0000022337,"l":0.0000022064,"c":0.0000022183,"v":0.0,"t":1715058000}
+{"o":0.0000022183,"h":0.0000022454,"l":0.0000022113,"c":0.0000022288,"v":0.0,"t":1715061600}
+{"o":0.0000022288,"h":0.0000022468,"l":0.0000022,"c":0.0000022226,"v":76497.231475828,"t":1715065200}
+{"o":0.0000022226,"h":0.000002228,"l":0.000002171,"c":0.0000021789,"v":0.0,"t":1715068800}
+{"o":0.0000021789,"h":0.0000021931,"l":0.0000021647,"c":0.0000021918,"v":0.0,"t":1715072400}
+{"o":0.0000021918,"h":0.000002213,"l":0.000002185,"c":0.0000021988,"v":0.0,"t":1715076000}
+{"o":0.0000021988,"h":0.0000022577,"l":0.000002195,"c":0.0000022352,"v":144975.894783677,"t":1715079600}
+{"o":0.0000022352,"h":0.0000022457,"l":0.0000022229,"c":0.0000022286,"v":0.0,"t":1715083200}
+{"o":0.0000022286,"h":0.0000022673,"l":0.0000022181,"c":0.0000022523,"v":50000.0,"t":1715086800}
+{"o":0.0000022523,"h":0.0000022687,"l":0.0000022029,"c":0.0000022052,"v":5885.299609632,"t":1715090400}
+{"o":0.0000022052,"h":0.0000022274,"l":0.0000021852,"c":0.0000022197,"v":0.0,"t":1715094000}
+{"o":0.0000022197,"h":0.0000022429,"l":0.0000022083,"c":0.0000022205,"v":3449.456332374,"t":1715097600}
+{"o":0.0000022205,"h":0.0000022555,"l":0.0000022194,"c":0.0000022467,"v":5825.655617951,"t":1715101200}
+{"o":0.0000022467,"h":0.0000022855,"l":0.0000021775,"c":0.0000022033,"v":262396.173058091,"t":1715104800}
+{"o":0.0000022033,"h":0.000002218,"l":0.0000022014,"c":0.0000022112,"v":0.0,"t":1715108400}
+{"o":0.0000022112,"h":0.0000022164,"l":0.0000021935,"c":0.0000022085,"v":0.0,"t":1715112000}
+{"o":0.0000022085,"h":0.0000022327,"l":0.0000021967,"c":0.0000022152,"v":0.0,"t":1715115600}
+{"o":0.0000022152,"h":0.0000022351,"l":0.0000021815,"c":0.0000022013,"v":92230.472870823,"t":1715119200}
+{"o":0.0000022013,"h":0.0000022327,"l":0.0000021762,"c":0.000002208,"v":35153.372295775,"t":1715122800}
+{"o":0.000002208,"h":0.0000022186,"l":0.0000021835,"c":0.0000021908,"v":0.0,"t":1715126400}
+{"o":0.0000021908,"h":0.0000022077,"l":0.0000021875,"c":0.0000021998,"v":0.0,"t":1715130000}
+{"o":0.0000021998,"h":0.0000022288,"l":0.0000021789,"c":0.0000022167,"v":225570.878281682,"t":1715133600}
+{"o":0.0000022167,"h":0.0000022318,"l":0.0000022105,"c":0.0000022129,"v":0.0,"t":1715137200}
+{"o":0.0000022129,"h":0.0000022582,"l":0.0000022088,"c":0.0000022453,"v":0.0,"t":1715140800}
+{"o":0.0000022453,"h":0.0000022611,"l":0.0000022358,"c":0.0000022478,"v":0.0,"t":1715144400}
+{"o":0.0000022478,"h":0.00000227,"l":0.0000021529,"c":0.0000021636,"v":790122.595646008,"t":1715148000}
+{"o":0.0000021636,"h":0.0000021893,"l":0.000002107,"c":0.0000021336,"v":100000.0,"t":1715151600}
+{"o":0.0000021336,"h":0.0000021491,"l":0.0000021251,"c":0.000002132,"v":0.0,"t":1715155200}
+{"o":0.000002132,"h":0.000002159,"l":0.0000021296,"c":0.0000021416,"v":0.0,"t":1715158800}
+{"o":0.0000021416,"h":0.0000021467,"l":0.000002128,"c":0.000002131,"v":0.0,"t":1715162400}
+{"o":0.000002131,"h":0.0000021573,"l":0.0000021273,"c":0.0000021504,"v":0.0,"t":1715166000}
+{"o":0.0000021504,"h":0.0000021635,"l":0.0000021368,"c":0.0000021449,"v":43.439850597,"t":1715169600}
+{"o":0.0000021449,"h":0.0000021579,"l":0.0000021144,"c":0.0000021151,"v":0.0,"t":1715173200}
+{"o":0.0000021151,"h":0.0000021265,"l":0.0000020982,"c":0.000002114,"v":0.0,"t":1715176800}
+{"o":0.000002114,"h":0.000002157,"l":0.0000021081,"c":0.0000021437,"v":0.0,"t":1715180400}
+{"o":0.0000021437,"h":0.0000021609,"l":0.0000021071,"c":0.0000021071,"v":5000.0,"t":1715184000}
+{"o":0.0000021071,"h":0.0000021088,"l":0.0000020944,"c":0.0000021019,"v":0.0,"t":1715187600}
+{"o":0.0000021019,"h":0.0000021044,"l":0.000002064,"c":0.000002094,"v":0.0,"t":1715191200}
+{"o":0.000002094,"h":0.0000021301,"l":0.000002084,"c":0.0000021206,"v":70544.519943392,"t":1715194800}
+{"o":0.0000021206,"h":0.0000022137,"l":0.0000021148,"c":0.0000021884,"v":0.0,"t":1715198400}
+{"o":0.0000021884,"h":0.000002205,"l":0.0000021098,"c":0.0000021249,"v":50000.0,"t":1715202000}
+{"o":0.0000021249,"h":0.0000021334,"l":0.0000020871,"c":0.0000021,"v":100498.416329656,"t":1715205600}
+{"o":0.0000021,"h":0.0000021068,"l":0.0000020822,"c":0.0000020904,"v":0.0,"t":1715209200}
+{"o":0.0000020904,"h":0.0000021027,"l":0.0000020669,"c":0.0000020818,"v":265146.991519229,"t":1715212800}
+{"o":0.0000020818,"h":0.0000020842,"l":0.0000020657,"c":0.0000020677,"v":0.0,"t":1715216400}
+{"o":0.0000020677,"h":0.0000020787,"l":0.000002059,"c":0.0000020698,"v":0.0,"t":1715220000}
+{"o":0.0000020698,"h":0.0000020846,"l":0.0000020627,"c":0.0000020712,"v":0.0,"t":1715223600}
+{"o":0.0000020712,"h":0.0000020782,"l":0.000002061,"c":0.0000020751,"v":0.0,"t":1715227200}
+{"o":0.0000020751,"h":0.0000020918,"l":0.0000020571,"c":0.0000020795,"v":46129.270267787,"t":1715230800}
+{"o":0.0000020795,"h":0.0000020842,"l":0.0000020605,"c":0.0000020768,"v":69295.563876755,"t":1715234400}
+{"o":0.0000020768,"h":0.0000021092,"l":0.0000020551,"c":0.0000020874,"v":10602.285577465,"t":1715238000}
+{"o":0.0000020874,"h":0.0000020919,"l":0.0000020765,"c":0.0000020786,"v":0.0,"t":1715241600}
+{"o":0.0000020786,"h":0.0000021083,"l":0.0000020754,"c":0.0000020924,"v":0.0,"t":1715245200}
+{"o":0.0000020924,"h":0.0000021236,"l":0.0000020908,"c":0.0000021214,"v":0.0,"t":1715248800}
+{"o":0.0000021214,"h":0.000002125,"l":0.0000020595,"c":0.0000020661,"v":124532.389968452,"t":1715252400}
+{"o":0.0000020661,"h":0.0000020666,"l":0.0000020425,"c":0.0000020451,"v":0.0,"t":1715256000}
+{"o":0.0000020451,"h":0.0000020837,"l":0.0000020381,"c":0.0000020638,"v":0.0,"t":1715259600}
+{"o":0.0000020638,"h":0.0000020693,"l":0.0000020359,"c":0.0000020359,"v":0.0,"t":1715263200}
+{"o":0.0000020359,"h":0.0000020424,"l":0.0000019937,"c":0.000002014,"v":250.0,"t":1715266800}
+{"o":0.000002014,"h":0.0000020186,"l":0.0000019834,"c":0.0000020177,"v":0.0,"t":1715270400}
+{"o":0.0000020177,"h":0.0000020236,"l":0.0000020007,"c":0.0000020103,"v":0.0,"t":1715274000}
+{"o":0.0000020103,"h":0.0000020144,"l":0.0000019947,"c":0.0000019967,"v":0.0,"t":1715277600}
+{"o":0.0000019967,"h":0.0000020914,"l":0.0000019525,"c":0.0000020451,"v":116880.386163696,"t":1715281200}
+{"o":0.0000020451,"h":0.0000020688,"l":0.0000020371,"c":0.0000020546,"v":0.0,"t":1715284800}
+{"o":0.0000020546,"h":0.0000020644,"l":0.0000020465,"c":0.0000020523,"v":0.0,"t":1715288400}
+{"o":0.0000020523,"h":0.0000021172,"l":0.0000020127,"c":0.0000020768,"v":4810.784115445,"t":1715292000}
+{"o":0.0000020768,"h":0.0000021024,"l":0.0000020633,"c":0.0000020734,"v":31603.540094271,"t":1715295600}
+{"o":0.0000020734,"h":0.000002092,"l":0.0000020631,"c":0.000002082,"v":0.0,"t":1715299200}
+{"o":0.000002082,"h":0.0000021115,"l":0.000002047,"c":0.0000020817,"v":146326.168881976,"t":1715302800}
+{"o":0.0000020817,"h":0.0000020929,"l":0.0000020768,"c":0.0000020803,"v":158.0,"t":1715306400}
+{"o":0.0000020803,"h":0.0000020909,"l":0.0000020687,"c":0.0000020755,"v":0.0,"t":1715310000}
+{"o":0.0000020755,"h":0.0000020819,"l":0.0000020647,"c":0.0000020785,"v":0.0,"t":1715313600}
+{"o":0.0000020785,"h":0.0000020987,"l":0.0000020729,"c":0.0000020855,"v":0.0,"t":1715317200}
+{"o":0.0000020855,"h":0.0000020908,"l":0.0000020582,"c":0.0000020627,"v":0.0,"t":1715320800}
+{"o":0.0000020627,"h":0.0000020723,"l":0.000002052,"c":0.0000020693,"v":0.0,"t":1715324400}
+{"o":0.0000020693,"h":0.0000020952,"l":0.0000020674,"c":0.0000020845,"v":10785.01073047,"t":1715328000}
+{"o":0.0000020845,"h":0.0000020969,"l":0.0000020693,"c":0.0000020758,"v":16504.582942237,"t":1715331600}
+{"o":0.0000020758,"h":0.000002089,"l":0.0000020734,"c":0.0000020758,"v":0.0,"t":1715335200}
+{"o":0.0000020758,"h":0.0000020917,"l":0.0000020607,"c":0.0000020641,"v":0.0,"t":1715338800}
+{"o":0.0000020641,"h":0.0000020887,"l":0.0000020596,"c":0.0000020863,"v":0.0,"t":1715342400}
+{"o":0.0000020863,"h":0.0000020988,"l":0.0000020809,"c":0.0000020916,"v":0.0,"t":1715346000}
+{"o":0.0000020916,"h":0.0000021937,"l":0.000002022,"c":0.0000021024,"v":41002.431499231,"t":1715349600}
+{"o":0.0000021024,"h":0.0000021286,"l":0.000002086,"c":0.0000021084,"v":0.0,"t":1715353200}
+{"o":0.0000021084,"h":0.0000021359,"l":0.0000020854,"c":0.0000020952,"v":0.0,"t":1715356800}
+{"o":0.0000020952,"h":0.0000021271,"l":0.0000020915,"c":0.0000021152,"v":0.0,"t":1715360400}
+{"o":0.0000021152,"h":0.0000021258,"l":0.0000020915,"c":0.0000020942,"v":0.0,"t":1715364000}
+{"o":0.0000020942,"h":0.0000021159,"l":0.0000020874,"c":0.0000021064,"v":0.0,"t":1715367600}
+{"o":0.0000021064,"h":0.0000021242,"l":0.0000020546,"c":0.0000020807,"v":18098.315,"t":1715371200}
+{"o":0.0000020807,"h":0.0000020864,"l":0.0000020678,"c":0.000002077,"v":0.0,"t":1715374800}
+{"o":0.000002077,"h":0.0000021036,"l":0.0000020744,"c":0.0000020855,"v":0.0,"t":1715378400}
+{"o":0.0000020855,"h":0.0000020865,"l":0.0000020738,"c":0.0000020819,"v":0.0,"t":1715382000}
+{"o":0.0000020819,"h":0.0000020958,"l":0.0000020718,"c":0.0000020826,"v":0.0,"t":1715385600}
+{"o":0.0000020826,"h":0.0000020876,"l":0.0000020588,"c":0.0000020831,"v":0.0,"t":1715389200}
+{"o":0.0000020831,"h":0.0000021181,"l":0.0000020792,"c":0.0000021051,"v":0.0,"t":1715392800}
+{"o":0.0000021051,"h":0.0000021218,"l":0.000002102,"c":0.0000021171,"v":0.0,"t":1715396400}
+{"o":0.0000021171,"h":0.0000021188,"l":0.0000020974,"c":0.0000021024,"v":0.0,"t":1715400000}
+{"o":0.0000021024,"h":0.0000021039,"l":0.0000020869,"c":0.0000020916,"v":0.0,"t":1715403600}
+{"o":0.0000020916,"h":0.000002096,"l":0.0000020769,"c":0.0000020897,"v":0.0,"t":1715407200}
+{"o":0.0000020897,"h":0.0000020967,"l":0.0000020832,"c":0.0000020872,"v":0.0,"t":1715410800}
+{"o":0.0000020872,"h":0.0000021118,"l":0.000002086,"c":0.0000021108,"v":0.0,"t":1715414400}
+{"o":0.0000021108,"h":0.0000021131,"l":0.0000020587,"c":0.000002059,"v":238647.552727075,"t":1715418000}
+{"o":0.000002059,"h":0.0000020783,"l":0.0000020588,"c":0.0000020721,"v":0.0,"t":1715421600}
+{"o":0.0000020721,"h":0.0000020869,"l":0.0000020457,"c":0.0000020526,"v":92528.861322117,"t":1715425200}
+{"o":0.0000020526,"h":0.0000020565,"l":0.0000020385,"c":0.000002048,"v":0.0,"t":1715428800}
+{"o":0.000002048,"h":0.0000020538,"l":0.0000020341,"c":0.0000020383,"v":0.0,"t":1715432400}
+{"o":0.0000020383,"h":0.0000020474,"l":0.0000020331,"c":0.0000020413,"v":0.0,"t":1715436000}
+{"o":0.0000020413,"h":0.0000020483,"l":0.0000020124,"c":0.000002031,"v":0.0,"t":1715439600}
+{"o":0.000002031,"h":0.0000020618,"l":0.0000020173,"c":0.0000020571,"v":19191.88724766,"t":1715443200}
+{"o":0.0000020571,"h":0.0000020668,"l":0.0000020522,"c":0.0000020564,"v":0.0,"t":1715446800}
+{"o":0.0000020564,"h":0.0000020573,"l":0.0000019673,"c":0.0000019727,"v":800000.0,"t":1715450400}
+{"o":0.0000019727,"h":0.0000019787,"l":0.0000019683,"c":0.00000197,"v":0.0,"t":1715454000}
+{"o":0.00000197,"h":0.0000019874,"l":0.000001969,"c":0.0000019768,"v":0.0,"t":1715457600}
+{"o":0.0000019768,"h":0.000001986,"l":0.0000019761,"c":0.0000019819,"v":0.0,"t":1715461200}
+{"o":0.0000019819,"h":0.000001989,"l":0.0000019341,"c":0.0000019369,"v":200000.427259436,"t":1715464800}
+{"o":0.0000019369,"h":0.0000019464,"l":0.0000019313,"c":0.0000019425,"v":0.0,"t":1715468400}
+{"o":0.0000019425,"h":0.0000019462,"l":0.0000019289,"c":0.0000019401,"v":42135.81125707,"t":1715472000}
+{"o":0.0000019401,"h":0.0000019414,"l":0.000001931,"c":0.0000019394,"v":0.0,"t":1715475600}
+{"o":0.0000019394,"h":0.0000019406,"l":0.0000018715,"c":0.0000018755,"v":700000.0,"t":1715479200}
+{"o":0.0000018755,"h":0.0000018813,"l":0.0000018727,"c":0.0000018781,"v":0.0,"t":1715482800}
+{"o":0.0000018781,"h":0.0000018805,"l":0.0000018625,"c":0.000001869,"v":0.0,"t":1715486400}
+{"o":0.000001869,"h":0.0000018732,"l":0.0000018551,"c":0.0000018553,"v":19101.228805237,"t":1715490000}
+{"o":0.0000018553,"h":0.0000018716,"l":0.0000018528,"c":0.0000018679,"v":0.0,"t":1715493600}
+{"o":0.0000018679,"h":0.0000019037,"l":0.0000018643,"c":0.0000018978,"v":0.0,"t":1715497200}
+{"o":0.0000018978,"h":0.0000019021,"l":0.0000018867,"c":0.0000018896,"v":0.0,"t":1715500800}
+{"o":0.0000018896,"h":0.0000018938,"l":0.0000018693,"c":0.0000018725,"v":37394.553946462,"t":1715504400}
+{"o":0.0000018725,"h":0.0000018735,"l":0.0000018554,"c":0.0000018658,"v":0.0,"t":1715508000}
+{"o":0.0000018658,"h":0.0000018732,"l":0.0000018637,"c":0.0000018703,"v":0.0,"t":1715511600}
+{"o":0.0000018703,"h":0.0000018724,"l":0.0000018628,"c":0.0000018674,"v":0.0,"t":1715515200}
+{"o":0.0000018674,"h":0.0000019043,"l":0.000001866,"c":0.0000018978,"v":474420.412820041,"t":1715518800}
+{"o":0.0000018978,"h":0.0000019126,"l":0.0000018937,"c":0.0000019078,"v":0.0,"t":1715522400}
+{"o":0.0000019078,"h":0.0000019126,"l":0.0000018944,"c":0.0000018966,"v":0.0,"t":1715526000}
+{"o":0.0000018966,"h":0.0000019012,"l":0.0000018821,"c":0.0000018986,"v":0.0,"t":1715529600}
+{"o":0.0000018986,"h":0.000001908,"l":0.0000018932,"c":0.0000018966,"v":0.0,"t":1715533200}
+{"o":0.0000018966,"h":0.0000019169,"l":0.0000018903,"c":0.0000019156,"v":1000.0,"t":1715536800}
+{"o":0.0000019156,"h":0.0000019361,"l":0.000001913,"c":0.0000019321,"v":199603.204459927,"t":1715540400}
+{"o":0.0000019321,"h":0.0000019469,"l":0.0000019286,"c":0.0000019423,"v":79404.547778286,"t":1715544000}
+{"o":0.0000019423,"h":0.0000019693,"l":0.0000019409,"c":0.0000019544,"v":0.0,"t":1715547600}
+{"o":0.0000019544,"h":0.0000019644,"l":0.0000019532,"c":0.0000019631,"v":0.0,"t":1715551200}
+{"o":0.0000019631,"h":0.0000019655,"l":0.0000019525,"c":0.0000019589,"v":0.0,"t":1715554800}
+{"o":0.0000019589,"h":0.0000019721,"l":0.0000019268,"c":0.0000019488,"v":19176.460751651,"t":1715558400}
+{"o":0.0000019488,"h":0.0000019883,"l":0.0000019464,"c":0.0000019773,"v":0.0,"t":1715562000}
+{"o":0.0000019773,"h":0.0000020225,"l":0.0000019752,"c":0.0000020138,"v":0.0,"t":1715565600}
+{"o":0.0000020138,"h":0.0000020448,"l":0.0000020131,"c":0.0000020206,"v":0.0,"t":1715569200}
+{"o":0.0000020206,"h":0.0000020515,"l":0.0000020189,"c":0.0000020405,"v":0.0,"t":1715572800}
+{"o":0.0000020405,"h":0.0000020522,"l":0.0000020299,"c":0.0000020464,"v":0.0,"t":1715576400}
+{"o":0.0000020464,"h":0.000002048,"l":0.0000019979,"c":0.0000020042,"v":0.0,"t":1715580000}
+{"o":0.0000020042,"h":0.0000020081,"l":0.0000018845,"c":0.0000018905,"v":470387.839311071,"t":1715583600}
+{"o":0.0000018905,"h":0.0000018905,"l":0.0000018651,"c":0.000001876,"v":0.0,"t":1715587200}
+{"o":0.000001876,"h":0.0000019164,"l":0.0000018417,"c":0.0000018975,"v":31334.91000347,"t":1715590800}
+{"o":0.0000018975,"h":0.0000019228,"l":0.0000018959,"c":0.0000019079,"v":0.0,"t":1715594400}
+{"o":0.0000019079,"h":0.0000019177,"l":0.0000018905,"c":0.0000018978,"v":36799.569571195,"t":1715598000}
+{"o":0.0000018978,"h":0.0000019096,"l":0.0000018845,"c":0.0000018908,"v":1564.451722414,"t":1715601600}
+{"o":0.0000018908,"h":0.0000019143,"l":0.0000018864,"c":0.0000019084,"v":52444.058821407,"t":1715605200}
+{"o":0.0000019084,"h":0.0000019091,"l":0.0000018835,"c":0.0000019051,"v":0.0,"t":1715608800}
+{"o":0.0000019051,"h":0.0000019079,"l":0.0000018721,"c":0.0000018852,"v":79404.547778286,"t":1715612400}
+{"o":0.0000018852,"h":0.0000018882,"l":0.0000018399,"c":0.0000018561,"v":0.0,"t":1715616000}
+{"o":0.0000018561,"h":0.0000018948,"l":0.0000018518,"c":0.0000018841,"v":0.0,"t":1715619600}
+{"o":0.0000018841,"h":0.000001906,"l":0.0000018793,"c":0.0000018808,"v":0.0,"t":1715623200}
+{"o":0.0000018808,"h":0.0000018888,"l":0.0000018627,"c":0.0000018673,"v":0.0,"t":1715626800}
+{"o":0.0000018673,"h":0.0000019149,"l":0.0000018565,"c":0.0000019011,"v":11341.214494231,"t":1715630400}
+{"o":0.0000019011,"h":0.00000192,"l":0.0000018727,"c":0.0000018937,"v":5239.328128828,"t":1715634000}
+{"o":0.0000018937,"h":0.000001913,"l":0.000001889,"c":0.000001911,"v":178078.700190039,"t":1715637600}
+{"o":0.000001911,"h":0.000001915,"l":0.0000018929,"c":0.0000019014,"v":0.0,"t":1715641200}
+{"o":0.0000019014,"h":0.0000019471,"l":0.0000018932,"c":0.0000019363,"v":285930.89863347,"t":1715644800}
+{"o":0.0000019363,"h":0.000001941,"l":0.0000019197,"c":0.0000019261,"v":0.0,"t":1715648400}
+{"o":0.0000019261,"h":0.0000019724,"l":0.00000192,"c":0.0000019656,"v":346600.422726242,"t":1715652000}
+{"o":0.0000019656,"h":0.0000019983,"l":0.0000019628,"c":0.00000199,"v":200589.379972386,"t":1715655600}
+{"o":0.00000199,"h":0.0000020213,"l":0.0000019667,"c":0.0000019978,"v":49812.174299785,"t":1715659200}
+{"o":0.0000019978,"h":0.0000020039,"l":0.0000019836,"c":0.0000019901,"v":0.0,"t":1715662800}
+{"o":0.0000019901,"h":0.0000020567,"l":0.0000019765,"c":0.0000020171,"v":24856.19767349,"t":1715666400}
+{"o":0.0000020171,"h":0.0000020178,"l":0.0000019976,"c":0.000002001,"v":5080.906041409,"t":1715670000}
+{"o":0.000002001,"h":0.0000020179,"l":0.0000019998,"c":0.0000020064,"v":0.0,"t":1715673600}
+{"o":0.0000020064,"h":0.0000020098,"l":0.0000019898,"c":0.0000020058,"v":0.0,"t":1715677200}
+{"o":0.0000020058,"h":0.0000020168,"l":0.0000019962,"c":0.0000020071,"v":0.0,"t":1715680800}
+{"o":0.0000020071,"h":0.0000020088,"l":0.0000019864,"c":0.0000019997,"v":0.0,"t":1715684400}
+{"o":0.0000019997,"h":0.0000020124,"l":0.0000019751,"c":0.0000019994,"v":0.0,"t":1715688000}
+{"o":0.0000019994,"h":0.0000020552,"l":0.0000019943,"c":0.0000020524,"v":378841.674961924,"t":1715691600}
+{"o":0.0000020524,"h":0.0000020958,"l":0.0000020379,"c":0.0000020722,"v":19464.25992436,"t":1715695200}
+{"o":0.0000020722,"h":0.0000020876,"l":0.0000020566,"c":0.0000020813,"v":0.0,"t":1715698800}
+{"o":0.0000020813,"h":0.0000020977,"l":0.0000020375,"c":0.0000020409,"v":659.984467982,"t":1715702400}
+{"o":0.0000020409,"h":0.0000020554,"l":0.0000020374,"c":0.0000020444,"v":0.0,"t":1715706000}
+{"o":0.0000020444,"h":0.0000020508,"l":0.0000020291,"c":0.000002031,"v":0.0,"t":1715709600}
+{"o":0.000002031,"h":0.0000020535,"l":0.0000020191,"c":0.0000020494,"v":55197.057056905,"t":1715713200}
+{"o":0.0000020494,"h":0.0000020641,"l":0.0000020487,"c":0.0000020606,"v":0.0,"t":1715716800}
+{"o":0.0000020606,"h":0.0000020709,"l":0.0000020531,"c":0.0000020574,"v":0.0,"t":1715720400}
+{"o":0.0000020574,"h":0.0000020724,"l":0.0000020568,"c":0.000002061,"v":0.0,"t":1715724000}
+{"o":0.000002061,"h":0.000002078,"l":0.0000020603,"c":0.0000020756,"v":0.0,"t":1715727600}
+{"o":0.0000020756,"h":0.0000020872,"l":0.0000020532,"c":0.0000020799,"v":0.0,"t":1715731200}
+{"o":0.0000020799,"h":0.0000020827,"l":0.0000020561,"c":0.0000020631,"v":0.0,"t":1715734800}
+{"o":0.0000020631,"h":0.0000020699,"l":0.0000020572,"c":0.0000020609,"v":0.0,"t":1715738400}
+{"o":0.0000020609,"h":0.0000020633,"l":0.0000020445,"c":0.0000020469,"v":0.0,"t":1715742000}
+{"o":0.0000020469,"h":0.0000020565,"l":0.0000020449,"c":0.000002055,"v":0.0,"t":1715745600}
+{"o":0.000002055,"h":0.000002056,"l":0.0000020254,"c":0.0000020331,"v":10000.0,"t":1715749200}
+{"o":0.0000020331,"h":0.0000020459,"l":0.0000020242,"c":0.0000020361,"v":0.0,"t":1715752800}
+{"o":0.0000020361,"h":0.0000020427,"l":0.000002025,"c":0.0000020281,"v":0.0,"t":1715756400}
+{"o":0.0000020281,"h":0.00000204,"l":0.0000020236,"c":0.0000020308,"v":0.0,"t":1715760000}
+{"o":0.0000020308,"h":0.0000020448,"l":0.0000020044,"c":0.0000020178,"v":0.0,"t":1715763600}
+{"o":0.0000020178,"h":0.0000020266,"l":0.0000020083,"c":0.0000020244,"v":0.0,"t":1715767200}
+{"o":0.0000020244,"h":0.0000020457,"l":0.0000020198,"c":0.000002031,"v":0.0,"t":1715770800}
+{"o":0.000002031,"h":0.0000020371,"l":0.0000019561,"c":0.0000019664,"v":0.0,"t":1715774400}
+{"o":0.0000019664,"h":0.0000020268,"l":0.0000019133,"c":0.0000019896,"v":307374.158740471,"t":1715778000}
+{"o":0.0000019896,"h":0.000002028,"l":0.000001963,"c":0.0000020018,"v":102887.507235577,"t":1715781600}
+{"o":0.0000020018,"h":0.0000022046,"l":0.0000019788,"c":0.0000021996,"v":3012267.6009598291,"t":1715785200}
+{"o":0.0000021996,"h":0.0000022145,"l":0.0000021769,"c":0.0000021846,"v":0.0,"t":1715788800}
+{"o":0.0000021846,"h":0.000002189,"l":0.00000216,"c":0.0000021743,"v":0.0,"t":1715792400}
+{"o":0.0000021743,"h":0.0000021911,"l":0.0000021576,"c":0.0000021695,"v":0.0,"t":1715796000}
+{"o":0.0000021695,"h":0.0000021831,"l":0.0000021539,"c":0.0000021566,"v":0.0,"t":1715799600}
+{"o":0.0000021566,"h":0.000002431,"l":0.0000021311,"c":0.0000023858,"v":112783.87214289,"t":1715803200}
+{"o":0.0000023858,"h":0.0000024058,"l":0.000002381,"c":0.0000024005,"v":0.0,"t":1715806800}
+{"o":0.0000024005,"h":0.0000024046,"l":0.000002386,"c":0.0000023969,"v":2912.991974318,"t":1715810400}
+{"o":0.0000023969,"h":0.0000024002,"l":0.0000023529,"c":0.0000023578,"v":0.0,"t":1715814000}
+{"o":0.0000023578,"h":0.0000026833,"l":0.0000023099,"c":0.0000026226,"v":2019582.259463802,"t":1715817600}
+{"o":0.0000026226,"h":0.0000026558,"l":0.0000026092,"c":0.0000026348,"v":965.581511639,"t":1715821200}
+{"o":0.0000026348,"h":0.0000026359,"l":0.0000025576,"c":0.0000025627,"v":482435.081756306,"t":1715824800}
+{"o":0.0000025627,"h":0.0000025695,"l":0.0000025247,"c":0.0000025354,"v":0.0,"t":1715828400}
+{"o":0.0000025354,"h":0.000002557,"l":0.0000025298,"c":0.0000025474,"v":11763.769819936,"t":1715832000}
+{"o":0.0000025474,"h":0.0000025735,"l":0.0000025248,"c":0.0000025502,"v":3044.945113589,"t":1715835600}
+{"o":0.0000025502,"h":0.0000026557,"l":0.0000025436,"c":0.0000026471,"v":653322.711600811,"t":1715839200}
+{"o":0.0000026471,"h":0.0000026505,"l":0.0000026168,"c":0.000002631,"v":17946.12537474,"t":1715842800}
+{"o":0.000002631,"h":0.0000026523,"l":0.0000026184,"c":0.0000026399,"v":50000.0,"t":1715846400}
+{"o":0.0000026399,"h":0.0000026576,"l":0.0000026106,"c":0.0000026165,"v":0.0,"t":1715850000}
+{"o":0.0000026165,"h":0.0000026466,"l":0.0000026157,"c":0.000002635,"v":0.0,"t":1715853600}
+{"o":0.000002635,"h":0.0000026779,"l":0.0000026231,"c":0.0000026506,"v":225405.474453959,"t":1715857200}
+{"o":0.0000026506,"h":0.0000027027,"l":0.0000026449,"c":0.0000026831,"v":0.0,"t":1715860800}
+{"o":0.0000026831,"h":0.000002723,"l":0.0000026551,"c":0.0000026743,"v":37263.54749377,"t":1715864400}
+{"o":0.0000026743,"h":0.0000027512,"l":0.0000026652,"c":0.000002748,"v":0.0,"t":1715868000}
+{"o":0.000002748,"h":0.0000027633,"l":0.0000027055,"c":0.0000027154,"v":0.0,"t":1715871600}
+{"o":0.0000027154,"h":0.0000027644,"l":0.0000027061,"c":0.0000027559,"v":105.0,"t":1715875200}
+{"o":0.0000027559,"h":0.0000027827,"l":0.00000273,"c":0.0000027329,"v":0.0,"t":1715878800}
+{"o":0.0000027329,"h":0.0000027529,"l":0.0000027152,"c":0.000002729,"v":0.0,"t":1715882400}
+{"o":0.000002729,"h":0.0000027397,"l":0.0000027161,"c":0.0000027397,"v":0.0,"t":1715886000}
+{"o":0.0000027397,"h":0.0000027553,"l":0.0000026757,"c":0.0000026862,"v":75326.743907471,"t":1715889600}
+{"o":0.0000026862,"h":0.0000027371,"l":0.0000026757,"c":0.0000027207,"v":244855.296444373,"t":1715893200}
+{"o":0.0000027207,"h":0.0000027576,"l":0.0000027139,"c":0.0000027312,"v":17142.415245489,"t":1715896800}
+{"o":0.0000027312,"h":0.0000027412,"l":0.0000027186,"c":0.0000027234,"v":6.25,"t":1715900400}
+{"o":0.0000027234,"h":0.0000028585,"l":0.0000026732,"c":0.0000027925,"v":992004.049449078,"t":1715904000}
+{"o":0.0000027925,"h":0.000002836,"l":0.0000027912,"c":0.0000028112,"v":0.0,"t":1715907600}
+{"o":0.0000028112,"h":0.0000028296,"l":0.0000028033,"c":0.0000028254,"v":0.0,"t":1715911200}
+{"o":0.0000028254,"h":0.000002837,"l":0.0000027808,"c":0.0000027931,"v":0.0,"t":1715914800}
+{"o":0.0000027931,"h":0.0000028168,"l":0.0000027832,"c":0.0000028077,"v":0.0,"t":1715918400}
+{"o":0.0000028077,"h":0.0000028091,"l":0.0000027637,"c":0.0000027733,"v":0.0,"t":1715922000}
+{"o":0.0000027733,"h":0.0000027896,"l":0.0000027057,"c":0.0000027187,"v":0.0,"t":1715925600}
+{"o":0.0000027187,"h":0.0000027982,"l":0.0000026688,"c":0.0000027558,"v":225405.474453959,"t":1715929200}
+{"o":0.0000027558,"h":0.0000027778,"l":0.0000027388,"c":0.00000277,"v":0.0,"t":1715932800}
+{"o":0.00000277,"h":0.0000027893,"l":0.0000027531,"c":0.0000027737,"v":47149.620803519,"t":1715936400}
+{"o":0.0000027737,"h":0.0000027828,"l":0.0000027548,"c":0.0000027552,"v":0.0,"t":1715940000}
+{"o":0.0000027552,"h":0.0000027865,"l":0.0000027538,"c":0.0000027805,"v":0.0,"t":1715943600}
+{"o":0.0000027805,"h":0.0000028089,"l":0.0000027586,"c":0.0000027728,"v":0.0,"t":1715947200}
+{"o":0.0000027728,"h":0.0000028048,"l":0.0000027408,"c":0.0000027747,"v":101502.059183919,"t":1715950800}
+{"o":0.0000027747,"h":0.0000027793,"l":0.00000274,"c":0.0000027411,"v":0.0,"t":1715954400}
+{"o":0.0000027411,"h":0.0000027549,"l":0.000002698,"c":0.0000027196,"v":0.0,"t":1715958000}
+{"o":0.0000027196,"h":0.0000027435,"l":0.0000026796,"c":0.0000027413,"v":0.0,"t":1715961600}
+{"o":0.0000027413,"h":0.0000027626,"l":0.0000027327,"c":0.0000027578,"v":0.0,"t":1715965200}
+{"o":0.0000027578,"h":0.0000027838,"l":0.0000027259,"c":0.0000027311,"v":14959.88148701,"t":1715968800}
+{"o":0.0000027311,"h":0.0000027419,"l":0.0000027195,"c":0.0000027219,"v":0.0,"t":1715972400}
+{"o":0.0000027219,"h":0.0000027343,"l":0.0000027166,"c":0.0000027259,"v":0.0,"t":1715976000}
+{"o":0.0000027259,"h":0.0000027473,"l":0.0000027148,"c":0.0000027437,"v":8974.797974979,"t":1715979600}
+{"o":0.0000027437,"h":0.0000027483,"l":0.0000027258,"c":0.0000027273,"v":0.0,"t":1715983200}
+{"o":0.0000027273,"h":0.0000027403,"l":0.000002708,"c":0.0000027136,"v":0.0,"t":1715986800}
+{"o":0.0000027136,"h":0.000002728,"l":0.0000026959,"c":0.0000027013,"v":0.0,"t":1715990400}
+{"o":0.0000027013,"h":0.0000027511,"l":0.0000026735,"c":0.0000027082,"v":37292.291706902,"t":1715994000}
+{"o":0.0000027082,"h":0.0000027225,"l":0.0000026676,"c":0.0000026914,"v":0.0,"t":1715997600}
+{"o":0.0000026914,"h":0.0000027043,"l":0.0000026823,"c":0.0000026875,"v":0.0,"t":1716001200}
+{"o":0.0000026875,"h":0.0000026989,"l":0.0000026762,"c":0.0000026849,"v":0.0,"t":1716004800}
+{"o":0.0000026849,"h":0.0000027027,"l":0.0000026849,"c":0.0000026937,"v":0.0,"t":1716008400}
+{"o":0.0000026937,"h":0.0000027591,"l":0.0000026913,"c":0.0000027423,"v":21833.169329704,"t":1716012000}
+{"o":0.0000027423,"h":0.0000027552,"l":0.0000027346,"c":0.0000027505,"v":0.0,"t":1716015600}
+{"o":0.0000027505,"h":0.0000027546,"l":0.0000027315,"c":0.0000027345,"v":0.0,"t":1716019200}
+{"o":0.0000027345,"h":0.0000027436,"l":0.0000027001,"c":0.0000027081,"v":0.0,"t":1716022800}
+{"o":0.0000027081,"h":0.0000027659,"l":0.0000026946,"c":0.000002737,"v":216514.061004768,"t":1716026400}
+{"o":0.000002737,"h":0.0000027535,"l":0.0000027237,"c":0.0000027496,"v":0.0,"t":1716030000}
+{"o":0.0000027496,"h":0.00000277,"l":0.0000027461,"c":0.0000027655,"v":0.0,"t":1716033600}
+{"o":0.0000027655,"h":0.000002772,"l":0.0000027412,"c":0.0000027638,"v":0.0,"t":1716037200}
+{"o":0.0000027638,"h":0.000002792,"l":0.000002756,"c":0.0000027833,"v":0.0,"t":1716040800}
+{"o":0.0000027833,"h":0.0000027971,"l":0.0000027724,"c":0.0000027811,"v":0.0,"t":1716044400}
+{"o":0.0000027811,"h":0.0000028172,"l":0.0000027305,"c":0.0000027761,"v":36319.523230728,"t":1716048000}
+{"o":0.0000027761,"h":0.0000027795,"l":0.0000027104,"c":0.0000027171,"v":256371.0,"t":1716051600}
+{"o":0.0000027171,"h":0.0000027227,"l":0.0000027031,"c":0.0000027139,"v":0.0,"t":1716055200}
+{"o":0.0000027139,"h":0.0000027205,"l":0.0000027003,"c":0.0000027044,"v":0.0,"t":1716058800}
+{"o":0.0000027044,"h":0.0000027061,"l":0.0000026839,"c":0.0000026888,"v":0.0,"t":1716062400}
+{"o":0.0000026888,"h":0.0000027073,"l":0.0000026787,"c":0.0000026999,"v":0.0,"t":1716066000}
+{"o":0.0000026999,"h":0.0000027181,"l":0.0000026907,"c":0.0000027049,"v":0.0,"t":1716069600}
+{"o":0.0000027049,"h":0.000002713,"l":0.0000026946,"c":0.0000027,"v":0.0,"t":1716073200}
+{"o":0.0000027,"h":0.0000027078,"l":0.0000026843,"c":0.0000026899,"v":0.0,"t":1716076800}
+{"o":0.0000026899,"h":0.0000026974,"l":0.0000026752,"c":0.0000026891,"v":0.0,"t":1716080400}
+{"o":0.0000026891,"h":0.0000027232,"l":0.0000026686,"c":0.000002703,"v":26447.703507606,"t":1716084000}
+{"o":0.000002703,"h":0.0000027326,"l":0.0000026895,"c":0.0000027196,"v":18390.870989521,"t":1716087600}
+{"o":0.0000027196,"h":0.0000027623,"l":0.0000027143,"c":0.0000027416,"v":363439.60052854,"t":1716091200}
+{"o":0.0000027416,"h":0.000002752,"l":0.0000027274,"c":0.0000027502,"v":0.0,"t":1716094800}
+{"o":0.0000027502,"h":0.0000027732,"l":0.0000027437,"c":0.0000027633,"v":0.0,"t":1716098400}
+{"o":0.0000027633,"h":0.000002783,"l":0.0000026818,"c":0.0000026824,"v":564389.207274307,"t":1716102000}
+{"o":0.0000026824,"h":0.0000027003,"l":0.0000026761,"c":0.0000026964,"v":0.0,"t":1716105600}
+{"o":0.0000026964,"h":0.0000027172,"l":0.0000026523,"c":0.0000026661,"v":22371.458835669,"t":1716109200}
+{"o":0.0000026661,"h":0.0000026771,"l":0.0000026473,"c":0.000002672,"v":8600.0,"t":1716112800}
+{"o":0.000002672,"h":0.0000027004,"l":0.0000026488,"c":0.0000026674,"v":201399.3,"t":1716116400}
+{"o":0.0000026674,"h":0.0000027085,"l":0.0000026596,"c":0.0000027059,"v":0.0,"t":1716120000}
+{"o":0.0000027059,"h":0.0000027368,"l":0.0000027003,"c":0.0000027114,"v":0.0,"t":1716123600}
+{"o":0.0000027114,"h":0.000002733,"l":0.0000026229,"c":0.0000026482,"v":16089.655553699,"t":1716127200}
+{"o":0.0000026482,"h":0.0000026754,"l":0.000002638,"c":0.0000026402,"v":0.0,"t":1716130800}
+{"o":0.0000026402,"h":0.0000026567,"l":0.0000026325,"c":0.0000026454,"v":0.0,"t":1716134400}
+{"o":0.0000026454,"h":0.0000026513,"l":0.0000025885,"c":0.0000026139,"v":0.0,"t":1716138000}
+{"o":0.0000026139,"h":0.0000026351,"l":0.000002602,"c":0.0000026313,"v":0.0,"t":1716141600}
+{"o":0.0000026313,"h":0.0000026384,"l":0.0000026104,"c":0.0000026238,"v":0.0,"t":1716145200}
+{"o":0.0000026238,"h":0.0000026988,"l":0.0000026047,"c":0.0000026654,"v":791856.287446647,"t":1716148800}
+{"o":0.0000026654,"h":0.0000026949,"l":0.0000026295,"c":0.0000026379,"v":200815.323447171,"t":1716152400}
+{"o":0.0000026379,"h":0.0000026739,"l":0.0000026134,"c":0.0000026431,"v":1000.0,"t":1716156000}
+{"o":0.0000026431,"h":0.0000026803,"l":0.0000026192,"c":0.0000026445,"v":66938.441149057,"t":1716159600}
+{"o":0.0000026445,"h":0.0000026607,"l":0.0000026318,"c":0.0000026386,"v":0.0,"t":1716163200}
+{"o":0.0000026386,"h":0.0000026821,"l":0.0000026297,"c":0.0000026351,"v":0.0,"t":1716166800}
+{"o":0.0000026351,"h":0.0000026431,"l":0.0000025949,"c":0.0000026005,"v":0.0,"t":1716170400}
+{"o":0.0000026005,"h":0.0000026131,"l":0.0000025901,"c":0.0000026097,"v":0.0,"t":1716174000}
+{"o":0.0000026097,"h":0.000002616,"l":0.0000025593,"c":0.0000025595,"v":0.0,"t":1716177600}
+{"o":0.0000025595,"h":0.0000025645,"l":0.0000025173,"c":0.0000025203,"v":0.0,"t":1716181200}
+{"o":0.0000025203,"h":0.000002565,"l":0.0000025155,"c":0.0000025522,"v":0.0,"t":1716184800}
+{"o":0.0000025522,"h":0.0000026453,"l":0.0000025154,"c":0.0000025996,"v":206981.032850466,"t":1716188400}
+{"o":0.0000025996,"h":0.0000026129,"l":0.0000025827,"c":0.0000026068,"v":0.0,"t":1716192000}
+{"o":0.0000026068,"h":0.0000026206,"l":0.0000025954,"c":0.0000026175,"v":0.0,"t":1716195600}
+{"o":0.0000026175,"h":0.0000026359,"l":0.0000025927,"c":0.0000026045,"v":0.0,"t":1716199200}
+{"o":0.0000026045,"h":0.0000026081,"l":0.0000025856,"c":0.0000026048,"v":0.0,"t":1716202800}
+{"o":0.0000026048,"h":0.0000026208,"l":0.0000025819,"c":0.0000025994,"v":22500.0,"t":1716206400}
+{"o":0.0000025994,"h":0.0000026162,"l":0.0000025892,"c":0.0000025982,"v":0.0,"t":1716210000}
+{"o":0.0000025982,"h":0.000002628,"l":0.0000025973,"c":0.0000026133,"v":0.0,"t":1716213600}
+{"o":0.0000026133,"h":0.0000026503,"l":0.000002567,"c":0.0000025982,"v":10278.506699318,"t":1716217200}
+{"o":0.0000025982,"h":0.0000026112,"l":0.0000025691,"c":0.0000025843,"v":0.0,"t":1716220800}
+{"o":0.0000025843,"h":0.000002594,"l":0.0000025602,"c":0.0000025618,"v":0.0,"t":1716224400}
+{"o":0.0000025618,"h":0.0000025917,"l":0.0000025596,"c":0.0000025814,"v":0.0,"t":1716228000}
+{"o":0.0000025814,"h":0.0000025912,"l":0.0000024704,"c":0.0000024829,"v":0.0,"t":1716231600}
+{"o":0.0000024829,"h":0.0000025387,"l":0.0000024784,"c":0.000002535,"v":0.0,"t":1716235200}
+{"o":0.000002535,"h":0.0000025515,"l":0.0000025082,"c":0.0000025157,"v":0.0,"t":1716238800}
+{"o":0.0000025157,"h":0.0000025225,"l":0.0000024907,"c":0.0000025049,"v":0.0,"t":1716242400}
+{"o":0.0000025049,"h":0.0000025225,"l":0.0000024772,"c":0.0000024904,"v":0.0,"t":1716246000}
+{"o":0.0000024904,"h":0.0000025093,"l":0.0000024584,"c":0.0000024999,"v":0.0,"t":1716249600}
+{"o":0.0000024999,"h":0.0000025346,"l":0.0000024999,"c":0.0000025163,"v":0.0,"t":1716253200}
+{"o":0.0000025163,"h":0.0000025438,"l":0.0000025117,"c":0.0000025381,"v":0.0,"t":1716256800}
+{"o":0.0000025381,"h":0.0000025416,"l":0.0000025156,"c":0.0000025256,"v":0.0,"t":1716260400}
+{"o":0.0000025256,"h":0.0000025493,"l":0.0000025127,"c":0.0000025493,"v":0.0,"t":1716264000}
+{"o":0.0000025493,"h":0.0000025647,"l":0.0000025397,"c":0.0000025535,"v":0.0,"t":1716267600}
+{"o":0.0000025535,"h":0.0000025621,"l":0.0000025324,"c":0.0000025553,"v":0.0,"t":1716271200}
+{"o":0.0000025553,"h":0.0000025812,"l":0.0000025458,"c":0.000002565,"v":0.0,"t":1716274800}
+{"o":0.000002565,"h":0.0000025727,"l":0.0000025527,"c":0.0000025607,"v":0.0,"t":1716278400}
+{"o":0.0000025607,"h":0.0000026231,"l":0.0000025346,"c":0.0000025948,"v":31428.909426183,"t":1716282000}
+{"o":0.0000025948,"h":0.0000026304,"l":0.0000025747,"c":0.0000026263,"v":45861.007734774,"t":1716285600}
+{"o":0.0000026263,"h":0.0000026599,"l":0.0000025712,"c":0.0000026116,"v":18362.947913938,"t":1716289200}
+{"o":0.0000026116,"h":0.0000026328,"l":0.0000026041,"c":0.000002615,"v":0.0,"t":1716292800}
+{"o":0.000002615,"h":0.0000026423,"l":0.0000025981,"c":0.0000026342,"v":0.0,"t":1716296400}
+{"o":0.0000026342,"h":0.0000026619,"l":0.0000025926,"c":0.0000026323,"v":45783.789314228,"t":1716300000}
+{"o":0.0000026323,"h":0.0000026522,"l":0.0000026138,"c":0.0000026413,"v":0.0,"t":1716303600}
+{"o":0.0000026413,"h":0.0000026484,"l":0.0000026091,"c":0.0000026458,"v":0.0,"t":1716307200}
+{"o":0.0000026458,"h":0.0000026506,"l":0.0000026196,"c":0.0000026293,"v":0.0,"t":1716310800}
+{"o":0.0000026293,"h":0.000002647,"l":0.0000026212,"c":0.0000026289,"v":0.0,"t":1716314400}
+{"o":0.0000026289,"h":0.0000026763,"l":0.0000026259,"c":0.000002664,"v":0.0,"t":1716318000}
+{"o":0.000002664,"h":0.0000026647,"l":0.0000025998,"c":0.000002603,"v":18142.415245489,"t":1716321600}
+{"o":0.000002603,"h":0.0000026277,"l":0.000002596,"c":0.0000025995,"v":0.0,"t":1716325200}
+{"o":0.0000025995,"h":0.0000026091,"l":0.0000025934,"c":0.0000025958,"v":0.0,"t":1716328800}
+{"o":0.0000025958,"h":0.0000026035,"l":0.0000025937,"c":0.0000026006,"v":0.0,"t":1716332400}
+{"o":0.0000026006,"h":0.0000026081,"l":0.0000025825,"c":0.0000026066,"v":0.0,"t":1716336000}
+{"o":0.0000026066,"h":0.0000026183,"l":0.0000025901,"c":0.0000026039,"v":11419.30926,"t":1716339600}
+{"o":0.0000026039,"h":0.0000026219,"l":0.0000026037,"c":0.0000026148,"v":0.0,"t":1716343200}
+{"o":0.0000026148,"h":0.000002635,"l":0.0000026083,"c":0.0000026132,"v":0.0,"t":1716346800}
+{"o":0.0000026132,"h":0.0000026556,"l":0.0000026073,"c":0.000002623,"v":0.0,"t":1716350400}
+{"o":0.000002623,"h":0.0000026357,"l":0.0000025605,"c":0.0000025632,"v":0.0,"t":1716354000}
+{"o":0.0000025632,"h":0.0000025656,"l":0.0000025432,"c":0.0000025613,"v":0.0,"t":1716357600}
+{"o":0.0000025613,"h":0.0000026335,"l":0.0000025541,"c":0.0000026267,"v":46889.32283003,"t":1716361200}
+{"o":0.0000026267,"h":0.0000026475,"l":0.0000026172,"c":0.0000026186,"v":0.0,"t":1716364800}
+{"o":0.0000026186,"h":0.0000026391,"l":0.0000026136,"c":0.0000026164,"v":0.0,"t":1716368400}
+{"o":0.0000026164,"h":0.0000026253,"l":0.0000026095,"c":0.0000026105,"v":0.0,"t":1716372000}
+{"o":0.0000026105,"h":0.0000026523,"l":0.0000026073,"c":0.0000026523,"v":0.0,"t":1716375600}
+{"o":0.0000026523,"h":0.0000026822,"l":0.0000026157,"c":0.0000026575,"v":2283.376708867,"t":1716379200}
+{"o":0.0000026575,"h":0.0000026575,"l":0.0000026162,"c":0.0000026162,"v":0.0,"t":1716382800}
+{"o":0.0000026162,"h":0.0000026319,"l":0.0000025764,"c":0.0000025869,"v":0.0,"t":1716386400}
+{"o":0.0000025869,"h":0.0000026167,"l":0.0000025747,"c":0.0000025945,"v":0.0,"t":1716390000}
+{"o":0.0000025945,"h":0.0000026117,"l":0.0000025651,"c":0.0000025986,"v":0.0,"t":1716393600}
+{"o":0.0000025986,"h":0.000002641,"l":0.0000025804,"c":0.0000026364,"v":37155.045053819,"t":1716397200}
+{"o":0.0000026364,"h":0.0000026721,"l":0.0000026304,"c":0.0000026483,"v":0.0,"t":1716400800}
+{"o":0.0000026483,"h":0.0000028821,"l":0.0000026458,"c":0.0000028756,"v":2632422.4642245141,"t":1716404400}
+{"o":0.0000028756,"h":0.0000028918,"l":0.0000028521,"c":0.0000028875,"v":0.0,"t":1716408000}
+{"o":0.0000028875,"h":0.0000029015,"l":0.0000028372,"c":0.0000028447,"v":0.0,"t":1716411600}
+{"o":0.0000028447,"h":0.0000028887,"l":0.0000028403,"c":0.0000028862,"v":0.0,"t":1716415200}
+{"o":0.0000028862,"h":0.0000029153,"l":0.0000028862,"c":0.0000028969,"v":0.0,"t":1716418800}
+{"o":0.0000028969,"h":0.0000031282,"l":0.0000028729,"c":0.0000031224,"v":3074.285846014,"t":1716422400}
+{"o":0.0000031224,"h":0.0000031506,"l":0.000003105,"c":0.0000031158,"v":0.0,"t":1716426000}
+{"o":0.0000031158,"h":0.0000031308,"l":0.0000030959,"c":0.0000031052,"v":5408.953993463,"t":1716429600}
+{"o":0.0000031052,"h":0.0000031871,"l":0.0000030961,"c":0.000003174,"v":348880.41677126,"t":1716433200}
+{"o":0.000003174,"h":0.0000032029,"l":0.0000031509,"c":0.0000031741,"v":17978.16399921,"t":1716436800}
+{"o":0.0000031741,"h":0.0000031807,"l":0.000003168,"c":0.0000031749,"v":0.0,"t":1716440400}
+{"o":0.0000031749,"h":0.0000032054,"l":0.0000031663,"c":0.0000031725,"v":80730.370368199,"t":1716444000}
+{"o":0.0000031725,"h":0.0000031932,"l":0.0000031693,"c":0.0000031819,"v":0.0,"t":1716447600}
+{"o":0.0000031819,"h":0.0000031908,"l":0.000003173,"c":0.0000031736,"v":0.0,"t":1716451200}
+{"o":0.0000031736,"h":0.0000032874,"l":0.0000031702,"c":0.0000032818,"v":351801.307085703,"t":1716454800}
+{"o":0.0000032818,"h":0.000003337,"l":0.000003232,"c":0.0000032868,"v":3046.087894151,"t":1716458400}
+{"o":0.0000032868,"h":0.0000033028,"l":0.0000032482,"c":0.0000032635,"v":41868.705678686,"t":1716462000}
+{"o":0.0000032635,"h":0.000003341,"l":0.0000032371,"c":0.0000033188,"v":0.0,"t":1716465600}
+{"o":0.0000033188,"h":0.0000033925,"l":0.0000032346,"c":0.0000032812,"v":40000.0,"t":1716469200}
+{"o":0.0000032812,"h":0.0000033,"l":0.0000032146,"c":0.0000032637,"v":186724.260233812,"t":1716472800}
+{"o":0.0000032637,"h":0.0000032658,"l":0.0000032087,"c":0.0000032208,"v":0.0,"t":1716476400}
+{"o":0.0000032208,"h":0.0000032314,"l":0.0000032067,"c":0.0000032078,"v":0.0,"t":1716480000}
+{"o":0.0000032078,"h":0.000003379,"l":0.0000031728,"c":0.000003379,"v":641497.4118090631,"t":1716483600}
+{"o":0.000003379,"h":0.000003414,"l":0.0000033689,"c":0.0000033853,"v":0.0,"t":1716487200}
+{"o":0.0000033853,"h":0.0000034108,"l":0.0000033022,"c":0.0000033339,"v":3660.143731459,"t":1716490800}
+{"o":0.0000033339,"h":0.0000034247,"l":0.0000032988,"c":0.0000033055,"v":0.0,"t":1716494400}
+{"o":0.0000033055,"h":0.0000034452,"l":0.000003128,"c":0.0000033064,"v":245.549182719,"t":1716498000}
+{"o":0.0000033064,"h":0.0000033628,"l":0.0000032952,"c":0.0000033563,"v":0.0,"t":1716501600}
+{"o":0.0000033563,"h":0.0000033805,"l":0.0000033436,"c":0.0000033555,"v":0.0,"t":1716505200}
+{"o":0.0000033555,"h":0.0000033947,"l":0.0000033555,"c":0.0000033908,"v":0.0,"t":1716508800}
+{"o":0.0000033908,"h":0.0000034188,"l":0.0000033246,"c":0.0000033513,"v":149412.252206948,"t":1716512400}
+{"o":0.0000033513,"h":0.0000033779,"l":0.0000033332,"c":0.0000033533,"v":0.0,"t":1716516000}
+{"o":0.0000033533,"h":0.0000033794,"l":0.000003295,"c":0.0000033183,"v":415215.288397365,"t":1716519600}
+{"o":0.0000033183,"h":0.000003378,"l":0.0000033183,"c":0.0000033754,"v":0.0,"t":1716523200}
+{"o":0.0000033754,"h":0.000003434,"l":0.000003248,"c":0.0000032817,"v":13362.820368213,"t":1716526800}
+{"o":0.0000032817,"h":0.0000033163,"l":0.000003267,"c":0.0000033005,"v":0.0,"t":1716530400}
+{"o":0.0000033005,"h":0.0000033247,"l":0.0000032854,"c":0.0000033067,"v":0.0,"t":1716534000}
+{"o":0.0000033067,"h":0.0000033785,"l":0.0000033024,"c":0.0000033217,"v":0.0,"t":1716537600}
+{"o":0.0000033217,"h":0.0000033412,"l":0.0000032242,"c":0.0000032274,"v":530.490159654,"t":1716541200}
+{"o":0.0000032274,"h":0.0000032468,"l":0.0000032232,"c":0.0000032368,"v":0.0,"t":1716544800}
+{"o":0.0000032368,"h":0.0000032417,"l":0.0000032144,"c":0.0000032201,"v":49.229554786,"t":1716548400}
+{"o":0.0000032201,"h":0.0000032238,"l":0.0000031925,"c":0.0000032108,"v":0.0,"t":1716552000}
+{"o":0.0000032108,"h":0.0000032388,"l":0.0000031991,"c":0.0000032344,"v":0.0,"t":1716555600}
+{"o":0.0000032344,"h":0.0000032419,"l":0.0000031789,"c":0.0000031968,"v":0.0,"t":1716559200}
+{"o":0.0000031968,"h":0.0000032109,"l":0.0000031665,"c":0.0000032,"v":0.0,"t":1716562800}
+{"o":0.0000032,"h":0.0000032487,"l":0.0000031987,"c":0.0000032296,"v":0.0,"t":1716566400}
+{"o":0.0000032296,"h":0.0000032383,"l":0.000003175,"c":0.000003175,"v":0.0,"t":1716570000}
+{"o":0.000003175,"h":0.0000031819,"l":0.000003126,"c":0.0000031561,"v":1001336.029325895,"t":1716573600}
+{"o":0.0000031561,"h":0.0000031748,"l":0.0000030204,"c":0.0000030331,"v":56397.55034782,"t":1716577200}
+{"o":0.0000030331,"h":0.0000030464,"l":0.0000030251,"c":0.0000030384,"v":0.0,"t":1716580800}
+{"o":0.0000030384,"h":0.0000030589,"l":0.0000029112,"c":0.0000029288,"v":581724.999378397,"t":1716584400}
+{"o":0.0000029288,"h":0.0000029428,"l":0.0000029226,"c":0.0000029322,"v":0.0,"t":1716588000}
+{"o":0.0000029322,"h":0.0000029356,"l":0.0000029181,"c":0.0000029252,"v":0.0,"t":1716591600}
+{"o":0.0000029252,"h":0.0000029537,"l":0.0000029252,"c":0.0000029507,"v":0.0,"t":1716595200}
+{"o":0.0000029507,"h":0.000002956,"l":0.0000029145,"c":0.0000029234,"v":0.0,"t":1716598800}
+{"o":0.0000029234,"h":0.0000029573,"l":0.0000028906,"c":0.0000029331,"v":68010.061438532,"t":1716602400}
+{"o":0.0000029331,"h":0.0000029504,"l":0.0000029084,"c":0.0000029085,"v":61484.813982667,"t":1716606000}
+{"o":0.0000029085,"h":0.000002918,"l":0.0000029003,"c":0.0000029028,"v":0.0,"t":1716609600}
+{"o":0.0000029028,"h":0.0000029215,"l":0.0000029025,"c":0.00000291,"v":0.0,"t":1716613200}
+{"o":0.00000291,"h":0.0000029293,"l":0.0000029096,"c":0.0000029282,"v":0.0,"t":1716616800}
+{"o":0.0000029282,"h":0.0000029326,"l":0.0000029101,"c":0.0000029161,"v":0.0,"t":1716620400}
+{"o":0.0000029161,"h":0.0000029313,"l":0.0000028985,"c":0.0000029185,"v":75655.559050675,"t":1716624000}
+{"o":0.0000029185,"h":0.0000029454,"l":0.0000028998,"c":0.0000029256,"v":88748.631136001,"t":1716627600}
+{"o":0.0000029256,"h":0.0000029355,"l":0.0000029076,"c":0.000002913,"v":21266.693650183,"t":1716631200}
+{"o":0.000002913,"h":0.0000029787,"l":0.0000029052,"c":0.0000029783,"v":213228.01896616,"t":1716634800}
+{"o":0.0000029783,"h":0.0000029954,"l":0.0000029724,"c":0.0000029898,"v":0.0,"t":1716638400}
+{"o":0.0000029898,"h":0.0000030127,"l":0.0000029542,"c":0.0000029787,"v":8989.081999605,"t":1716642000}
+{"o":0.0000029787,"h":0.0000029789,"l":0.0000029508,"c":0.0000029575,"v":0.0,"t":1716645600}
+{"o":0.0000029575,"h":0.0000029901,"l":0.0000029472,"c":0.0000029851,"v":14945.877866151,"t":1716649200}
+{"o":0.0000029851,"h":0.0000030018,"l":0.0000029574,"c":0.0000029753,"v":5103.986253778,"t":1716652800}
+{"o":0.0000029753,"h":0.0000029826,"l":0.0000029623,"c":0.0000029816,"v":0.0,"t":1716656400}
+{"o":0.0000029816,"h":0.0000029864,"l":0.0000029681,"c":0.0000029681,"v":0.0,"t":1716660000}
+{"o":0.0000029681,"h":0.0000029893,"l":0.000002963,"c":0.000002983,"v":43632.037730401,"t":1716663600}
+{"o":0.000002983,"h":0.000002995,"l":0.0000029767,"c":0.0000029865,"v":0.0,"t":1716667200}
+{"o":0.0000029865,"h":0.0000029873,"l":0.0000029772,"c":0.0000029791,"v":0.0,"t":1716670800}
+{"o":0.0000029791,"h":0.0000029854,"l":0.0000029696,"c":0.0000029721,"v":0.0,"t":1716674400}
+{"o":0.0000029721,"h":0.0000029723,"l":0.0000029582,"c":0.0000029633,"v":0.0,"t":1716678000}
+{"o":0.0000029633,"h":0.0000029772,"l":0.0000029633,"c":0.0000029772,"v":0.0,"t":1716681600}
+{"o":0.0000029772,"h":0.0000029944,"l":0.0000028748,"c":0.0000028994,"v":388145.527004372,"t":1716685200}
+{"o":0.0000028994,"h":0.0000029297,"l":0.0000028956,"c":0.0000029158,"v":0.0,"t":1716688800}
+{"o":0.0000029158,"h":0.0000029335,"l":0.0000028907,"c":0.0000028939,"v":1000.0,"t":1716692400}
+{"o":0.0000028939,"h":0.0000029153,"l":0.0000028939,"c":0.0000029047,"v":0.0,"t":1716696000}
+{"o":0.0000029047,"h":0.0000029166,"l":0.0000028864,"c":0.0000028864,"v":0.0,"t":1716699600}
+{"o":0.0000028864,"h":0.0000029005,"l":0.0000028816,"c":0.0000028975,"v":0.0,"t":1716703200}
+{"o":0.0000028975,"h":0.0000029226,"l":0.0000028854,"c":0.0000029096,"v":0.0,"t":1716706800}
+{"o":0.0000029096,"h":0.0000029354,"l":0.000002861,"c":0.0000028891,"v":8989.081999606,"t":1716710400}
+{"o":0.0000028891,"h":0.000002926,"l":0.0000028587,"c":0.0000028878,"v":46889.32283003,"t":1716714000}
+{"o":0.0000028878,"h":0.0000028878,"l":0.000002865,"c":0.000002865,"v":0.0,"t":1716717600}
+{"o":0.000002865,"h":0.0000028807,"l":0.0000028599,"c":0.0000028705,"v":0.0,"t":1716721200}
+{"o":0.0000028705,"h":0.0000029022,"l":0.0000028684,"c":0.0000028914,"v":1035.071553544,"t":1716724800}
+{"o":0.0000028914,"h":0.0000028968,"l":0.0000028695,"c":0.0000028695,"v":1000.0,"t":1716728400}
+{"o":0.0000028695,"h":0.0000028866,"l":0.0000028597,"c":0.0000028609,"v":0.0,"t":1716732000}
+{"o":0.0000028609,"h":0.0000029111,"l":0.0000028524,"c":0.0000029026,"v":0.0,"t":1716735600}
+{"o":0.0000029026,"h":0.0000029146,"l":0.0000028926,"c":0.0000029003,"v":0.0,"t":1716739200}
+{"o":0.0000029003,"h":0.0000029234,"l":0.000002898,"c":0.0000029183,"v":0.0,"t":1716742800}
+{"o":0.0000029183,"h":0.0000029354,"l":0.0000029129,"c":0.0000029226,"v":0.0,"t":1716746400}
+{"o":0.0000029226,"h":0.000002927,"l":0.000002906,"c":0.0000029072,"v":0.0,"t":1716750000}
+{"o":0.0000029072,"h":0.0000029208,"l":0.0000029049,"c":0.000002917,"v":0.0,"t":1716753600}
+{"o":0.000002917,"h":0.0000029353,"l":0.0000028959,"c":0.0000028959,"v":0.0,"t":1716757200}
+{"o":0.0000028959,"h":0.0000029006,"l":0.0000028803,"c":0.0000028895,"v":0.0,"t":1716760800}
+{"o":0.0000028895,"h":0.0000029064,"l":0.0000028762,"c":0.0000028854,"v":41662.119607412,"t":1716764400}
+{"o":0.0000028854,"h":0.000002886,"l":0.0000028369,"c":0.0000028477,"v":0.0,"t":1716768000}
+{"o":0.0000028477,"h":0.0000028576,"l":0.0000028287,"c":0.0000028439,"v":0.0,"t":1716771600}
+{"o":0.0000028439,"h":0.0000028733,"l":0.0000028394,"c":0.0000028693,"v":0.0,"t":1716775200}
+{"o":0.0000028693,"h":0.0000028721,"l":0.0000028356,"c":0.0000028505,"v":0.0,"t":1716778800}
+{"o":0.0000028505,"h":0.0000028507,"l":0.0000028324,"c":0.0000028441,"v":0.0,"t":1716782400}
+{"o":0.0000028441,"h":0.0000028752,"l":0.0000028356,"c":0.0000028616,"v":0.0,"t":1716786000}
+{"o":0.0000028616,"h":0.0000028912,"l":0.0000028468,"c":0.0000028912,"v":1770.379660797,"t":1716789600}
+{"o":0.0000028912,"h":0.0000029001,"l":0.0000028735,"c":0.0000028742,"v":0.0,"t":1716793200}
+{"o":0.0000028742,"h":0.0000028937,"l":0.0000028546,"c":0.0000028883,"v":1061.538063031,"t":1716796800}
+{"o":0.0000028883,"h":0.000002907,"l":0.0000028779,"c":0.0000028928,"v":86265.795634586,"t":1716800400}
+{"o":0.0000028928,"h":0.000002903,"l":0.0000028829,"c":0.0000028832,"v":0.0,"t":1716804000}
+{"o":0.0000028832,"h":0.0000029093,"l":0.0000028558,"c":0.0000028837,"v":75326.743907471,"t":1716807600}
+{"o":0.0000028837,"h":0.000002899,"l":0.0000028765,"c":0.0000028979,"v":0.0,"t":1716811200}
+{"o":0.0000028979,"h":0.0000028979,"l":0.0000028593,"c":0.0000028687,"v":0.0,"t":1716814800}
+{"o":0.0000028687,"h":0.000002884,"l":0.0000028569,"c":0.0000028589,"v":0.0,"t":1716818400}
+{"o":0.0000028589,"h":0.0000028626,"l":0.0000028201,"c":0.0000028256,"v":0.0,"t":1716822000}
+{"o":0.0000028256,"h":0.0000028348,"l":0.0000028096,"c":0.000002821,"v":0.0,"t":1716825600}
+{"o":0.000002821,"h":0.0000028245,"l":0.0000028068,"c":0.0000028237,"v":0.0,"t":1716829200}
+{"o":0.0000028237,"h":0.0000028411,"l":0.0000028153,"c":0.0000028411,"v":0.0,"t":1716832800}
+{"o":0.0000028411,"h":0.0000029538,"l":0.0000028299,"c":0.0000029263,"v":62115.199671025,"t":1716836400}
+{"o":0.0000029263,"h":0.0000029288,"l":0.0000028899,"c":0.0000028922,"v":0.0,"t":1716840000}
+{"o":0.0000028922,"h":0.000002901,"l":0.0000028754,"c":0.000002886,"v":43261.165409693,"t":1716843600}
+{"o":0.000002886,"h":0.0000028923,"l":0.0000028586,"c":0.0000028755,"v":0.0,"t":1716847200}
+{"o":0.0000028755,"h":0.0000029113,"l":0.0000028732,"c":0.0000028935,"v":5763.769819936,"t":1716850800}
+{"o":0.0000028935,"h":0.0000029073,"l":0.0000028796,"c":0.0000028987,"v":0.0,"t":1716854400}
+{"o":0.0000028987,"h":0.0000029308,"l":0.0000028438,"c":0.0000029087,"v":64708.092310063,"t":1716858000}
+{"o":0.0000029087,"h":0.0000029335,"l":0.0000028874,"c":0.0000028966,"v":0.0,"t":1716861600}
+{"o":0.0000028966,"h":0.0000029442,"l":0.0000028903,"c":0.0000029249,"v":0.0,"t":1716865200}
+{"o":0.0000029249,"h":0.0000029641,"l":0.0000029188,"c":0.0000029538,"v":0.0,"t":1716868800}
+{"o":0.0000029538,"h":0.0000029616,"l":0.0000029305,"c":0.0000029325,"v":0.0,"t":1716872400}
+{"o":0.0000029325,"h":0.0000029712,"l":0.0000029053,"c":0.0000029584,"v":511773.750437611,"t":1716876000}
+{"o":0.0000029584,"h":0.0000029765,"l":0.0000029538,"c":0.0000029691,"v":0.0,"t":1716879600}
+{"o":0.0000029691,"h":0.0000029937,"l":0.0000029353,"c":0.0000029621,"v":20000.0,"t":1716883200}
+{"o":0.0000029621,"h":0.0000029972,"l":0.0000029517,"c":0.0000029831,"v":56143.916969401,"t":1716886800}
+{"o":0.0000029831,"h":0.0000030071,"l":0.0000029411,"c":0.0000029746,"v":132955.47836755,"t":1716890400}
+{"o":0.0000029746,"h":0.0000029925,"l":0.0000029652,"c":0.0000029688,"v":0.0,"t":1716894000}
+{"o":0.0000029688,"h":0.0000029771,"l":0.0000029349,"c":0.0000029457,"v":0.0,"t":1716897600}
+{"o":0.0000029457,"h":0.0000029781,"l":0.0000028902,"c":0.0000029494,"v":510339.860062257,"t":1716901200}
+{"o":0.0000029494,"h":0.0000029937,"l":0.0000028053,"c":0.0000028623,"v":51473.984927536,"t":1716904800}
+{"o":0.0000028623,"h":0.0000029005,"l":0.0000028538,"c":0.0000028687,"v":0.0,"t":1716908400}
+{"o":0.0000028687,"h":0.0000029062,"l":0.0000028619,"c":0.0000028928,"v":0.0,"t":1716912000}
+{"o":0.0000028928,"h":0.0000028992,"l":0.0000028755,"c":0.000002891,"v":0.0,"t":1716915600}
+{"o":0.000002891,"h":0.0000029047,"l":0.0000028727,"c":0.0000028787,"v":0.0,"t":1716919200}
+{"o":0.0000028787,"h":0.0000028807,"l":0.0000028265,"c":0.0000028325,"v":0.0,"t":1716922800}
+{"o":0.0000028325,"h":0.0000028508,"l":0.0000028274,"c":0.0000028453,"v":0.0,"t":1716926400}
+{"o":0.0000028453,"h":0.0000028845,"l":0.0000028411,"c":0.0000028833,"v":1000.605773437,"t":1716930000}
+{"o":0.0000028833,"h":0.0000029496,"l":0.0000028674,"c":0.0000029461,"v":285908.576513453,"t":1716933600}
+{"o":0.0000029461,"h":0.0000029583,"l":0.0000029216,"c":0.0000029332,"v":2488.708148705,"t":1716937200}
+{"o":0.0000029332,"h":0.0000029454,"l":0.0000029257,"c":0.0000029368,"v":0.0,"t":1716940800}
+{"o":0.0000029368,"h":0.0000029549,"l":0.0000029295,"c":0.0000029441,"v":0.0,"t":1716944400}
+{"o":0.0000029441,"h":0.0000029467,"l":0.0000029032,"c":0.0000029072,"v":2265.834745897,"t":1716948000}
+{"o":0.0000029072,"h":0.0000029073,"l":0.000002858,"c":0.0000028618,"v":0.0,"t":1716951600}
+{"o":0.0000028618,"h":0.0000028717,"l":0.0000028506,"c":0.000002865,"v":0.0,"t":1716955200}
+{"o":0.000002865,"h":0.0000028787,"l":0.0000028648,"c":0.0000028672,"v":0.0,"t":1716958800}
+{"o":0.0000028672,"h":0.0000028702,"l":0.0000028365,"c":0.0000028487,"v":0.0,"t":1716962400}
+{"o":0.0000028487,"h":0.0000028863,"l":0.0000028458,"c":0.0000028863,"v":0.0,"t":1716966000}
+{"o":0.0000028863,"h":0.0000029317,"l":0.000002883,"c":0.0000029173,"v":0.0,"t":1716969600}
+{"o":0.0000029173,"h":0.0000029417,"l":0.0000029055,"c":0.0000029191,"v":0.0,"t":1716973200}
+{"o":0.0000029191,"h":0.000002925,"l":0.0000028967,"c":0.0000028982,"v":92.207301505,"t":1716976800}
+{"o":0.0000028982,"h":0.0000029308,"l":0.0000028962,"c":0.0000029299,"v":0.0,"t":1716980400}
+{"o":0.0000029299,"h":0.0000029491,"l":0.0000029138,"c":0.0000029207,"v":0.0,"t":1716984000}
+{"o":0.0000029207,"h":0.0000029372,"l":0.0000029021,"c":0.000002922,"v":0.0,"t":1716987600}
+{"o":0.000002922,"h":0.0000030804,"l":0.0000029067,"c":0.0000030251,"v":500492.44988172,"t":1716991200}
+{"o":0.0000030251,"h":0.0000030443,"l":0.00000301,"c":0.0000030319,"v":6508.518461518,"t":1716994800}
+{"o":0.0000030319,"h":0.0000030783,"l":0.0000029766,"c":0.0000030091,"v":46033.98079624,"t":1716998400}
+{"o":0.0000030091,"h":0.0000030516,"l":0.0000030078,"c":0.0000030307,"v":0.0,"t":1717002000}
+{"o":0.0000030307,"h":0.0000030615,"l":0.0000030109,"c":0.000003038,"v":9500.0,"t":1717005600}
+{"o":0.000003038,"h":0.0000030601,"l":0.0000030038,"c":0.0000030586,"v":6553.547749864,"t":1717009200}
+{"o":0.0000030586,"h":0.0000030718,"l":0.0000030144,"c":0.0000030268,"v":3815.518959419,"t":1717012800}
+{"o":0.0000030268,"h":0.000003047,"l":0.0000030122,"c":0.00000302,"v":0.0,"t":1717016400}
+{"o":0.00000302,"h":0.0000030328,"l":0.0000030112,"c":0.0000030151,"v":0.0,"t":1717020000}
+{"o":0.0000030151,"h":0.0000030442,"l":0.0000030138,"c":0.0000030404,"v":0.0,"t":1717023600}
+{"o":0.0000030404,"h":0.0000030465,"l":0.0000030211,"c":0.0000030426,"v":0.0,"t":1717027200}
+{"o":0.0000030426,"h":0.0000030492,"l":0.0000030332,"c":0.0000030378,"v":0.0,"t":1717030800}
+{"o":0.0000030378,"h":0.0000030393,"l":0.0000029931,"c":0.0000030101,"v":0.0,"t":1717034400}
+{"o":0.0000030101,"h":0.0000030209,"l":0.000003004,"c":0.0000030102,"v":0.0,"t":1717038000}
+{"o":0.0000030102,"h":0.00000302,"l":0.0000029939,"c":0.0000030081,"v":0.0,"t":1717041600}
+{"o":0.0000030081,"h":0.0000030399,"l":0.000003008,"c":0.0000030321,"v":0.0,"t":1717045200}
+{"o":0.0000030321,"h":0.0000030805,"l":0.0000030062,"c":0.0000030528,"v":165445.625141428,"t":1717048800}
+{"o":0.0000030528,"h":0.0000030858,"l":0.0000029875,"c":0.0000030166,"v":13289.222115545,"t":1717052400}
+{"o":0.0000030166,"h":0.0000030443,"l":0.0000030047,"c":0.0000030073,"v":0.0,"t":1717056000}
+{"o":0.0000030073,"h":0.0000030229,"l":0.0000030011,"c":0.0000030012,"v":0.0,"t":1717059600}
+{"o":0.0000030012,"h":0.0000030307,"l":0.0000029778,"c":0.0000030003,"v":115043.181077786,"t":1717063200}
+{"o":0.0000030003,"h":0.0000030325,"l":0.0000029903,"c":0.0000030317,"v":6000.0,"t":1717066800}
+{"o":0.0000030317,"h":0.0000030341,"l":0.0000030029,"c":0.0000030068,"v":0.0,"t":1717070400}
+{"o":0.0000030068,"h":0.0000030379,"l":0.0000029852,"c":0.000003018,"v":62755.786650001,"t":1717074000}
+{"o":0.000003018,"h":0.0000030198,"l":0.0000029909,"c":0.0000030198,"v":0.0,"t":1717077600}
+{"o":0.0000030198,"h":0.0000033212,"l":0.0000030033,"c":0.0000033004,"v":1289053.909401095,"t":1717081200}
+{"o":0.0000033004,"h":0.0000033533,"l":0.0000032717,"c":0.0000033065,"v":276731.61934711,"t":1717084800}
+{"o":0.0000033065,"h":0.0000033526,"l":0.0000032535,"c":0.0000033115,"v":59813.59519849,"t":1717088400}
+{"o":0.0000033115,"h":0.0000033428,"l":0.0000033041,"c":0.000003335,"v":2000.450188099,"t":1717092000}
+{"o":0.000003335,"h":0.0000033919,"l":0.0000033345,"c":0.0000033816,"v":0.0,"t":1717095600}
+{"o":0.0000033816,"h":0.0000034407,"l":0.0000033477,"c":0.0000034185,"v":376734.459742879,"t":1717099200}
+{"o":0.0000034185,"h":0.0000034506,"l":0.0000033977,"c":0.0000034103,"v":120000.0,"t":1717102800}
+{"o":0.0000034103,"h":0.0000034219,"l":0.0000034033,"c":0.0000034055,"v":35108.597047683,"t":1717106400}
+{"o":0.0000034055,"h":0.0000034128,"l":0.0000033961,"c":0.0000034113,"v":0.0,"t":1717110000}
+{"o":0.0000034113,"h":0.0000034383,"l":0.00000334,"c":0.0000033499,"v":451321.041763883,"t":1717113600}
+{"o":0.0000033499,"h":0.000003357,"l":0.0000033263,"c":0.000003352,"v":3810.015794966,"t":1717117200}
+{"o":0.000003352,"h":0.000003352,"l":0.000003326,"c":0.0000033353,"v":0.0,"t":1717120800}
+{"o":0.0000033353,"h":0.0000033581,"l":0.0000033263,"c":0.0000033488,"v":115167.205287784,"t":1717124400}
+{"o":0.0000033488,"h":0.0000033562,"l":0.0000033409,"c":0.0000033526,"v":0.0,"t":1717128000}
+{"o":0.0000033526,"h":0.0000033953,"l":0.0000033526,"c":0.0000033761,"v":0.0,"t":1717131600}
+{"o":0.0000033761,"h":0.0000033827,"l":0.0000033166,"c":0.0000033318,"v":36595.265882206,"t":1717135200}
+{"o":0.0000033318,"h":0.0000033724,"l":0.0000033163,"c":0.0000033548,"v":188224.678306928,"t":1717138800}
+{"o":0.0000033548,"h":0.0000033562,"l":0.0000033398,"c":0.0000033455,"v":0.0,"t":1717142400}
+{"o":0.0000033455,"h":0.0000033646,"l":0.0000033429,"c":0.0000033492,"v":0.0,"t":1717146000}
+{"o":0.0000033492,"h":0.0000033532,"l":0.0000033333,"c":0.0000033358,"v":0.0,"t":1717149600}
+{"o":0.0000033358,"h":0.0000033973,"l":0.0000033086,"c":0.0000033716,"v":150294.502756538,"t":1717153200}
+{"o":0.0000033716,"h":0.0000034377,"l":0.0000033282,"c":0.0000034151,"v":25000.0,"t":1717156800}
+{"o":0.0000034151,"h":0.0000034608,"l":0.0000033966,"c":0.000003458,"v":0.0,"t":1717160400}
+{"o":0.000003458,"h":0.0000034946,"l":0.000003458,"c":0.0000034761,"v":0.0,"t":1717164000}
+{"o":0.0000034761,"h":0.0000035159,"l":0.0000034705,"c":0.0000035156,"v":0.0,"t":1717167600}
+{"o":0.0000035156,"h":0.0000035332,"l":0.0000034925,"c":0.0000034953,"v":0.0,"t":1717171200}
+{"o":0.0000034953,"h":0.0000035027,"l":0.0000034472,"c":0.0000034497,"v":1106871.285481432,"t":1717174800}
+{"o":0.0000034497,"h":0.0000034659,"l":0.0000034457,"c":0.000003453,"v":0.0,"t":1717178400}
+{"o":0.000003453,"h":0.000003458,"l":0.0000034325,"c":0.0000034431,"v":0.0,"t":1717182000}
+{"o":0.0000034431,"h":0.0000038771,"l":0.0000033763,"c":0.0000038626,"v":2061498.126441997,"t":1717185600}
+{"o":0.0000038626,"h":0.0000038678,"l":0.0000038539,"c":0.0000038663,"v":0.0,"t":1717189200}
+{"o":0.0000038663,"h":0.0000038813,"l":0.0000038601,"c":0.0000038786,"v":28357.076352041,"t":1717192800}
+{"o":0.0000038786,"h":0.0000039053,"l":0.0000038774,"c":0.0000038936,"v":0.0,"t":1717196400}
+{"o":0.0000038936,"h":0.0000038936,"l":0.0000038587,"c":0.0000038639,"v":0.0,"t":1717200000}
+{"o":0.0000038639,"h":0.000003877,"l":0.0000038582,"c":0.0000038654,"v":0.0,"t":1717203600}
+{"o":0.0000038654,"h":0.0000038672,"l":0.000003847,"c":0.000003847,"v":0.0,"t":1717207200}
+{"o":0.000003847,"h":0.00000386,"l":0.0000038421,"c":0.0000038568,"v":0.0,"t":1717210800}
+{"o":0.0000038568,"h":0.0000039057,"l":0.0000038498,"c":0.0000038908,"v":51511.292983146,"t":1717214400}
+{"o":0.0000038908,"h":0.0000040981,"l":0.0000038898,"c":0.0000039629,"v":1303357.2771422411,"t":1717218000}
+{"o":0.0000039629,"h":0.0000039687,"l":0.0000039603,"c":0.0000039621,"v":0.0,"t":1717221600}
+{"o":0.0000039621,"h":0.0000039772,"l":0.0000039417,"c":0.000003952,"v":6918.535346903,"t":1717225200}
+{"o":0.000003952,"h":0.0000039771,"l":0.0000039368,"c":0.0000039655,"v":12585.674869792,"t":1717228800}
+{"o":0.0000039655,"h":0.0000039733,"l":0.0000039621,"c":0.000003972,"v":0.0,"t":1717232400}
+{"o":0.000003972,"h":0.0000040402,"l":0.0000039501,"c":0.0000040401,"v":225468.963578715,"t":1717236000}
+{"o":0.0000040401,"h":0.0000042121,"l":0.0000040329,"c":0.0000041215,"v":1062385.7385386608,"t":1717239600}
+{"o":0.0000041215,"h":0.0000041256,"l":0.0000041004,"c":0.0000041131,"v":7310.973370581,"t":1717243200}
+{"o":0.0000041131,"h":0.0000041137,"l":0.0000041004,"c":0.0000041051,"v":0.0,"t":1717246800}
+{"o":0.0000041051,"h":0.0000041209,"l":0.0000040926,"c":0.0000041024,"v":44000.0,"t":1717250400}
+{"o":0.0000041024,"h":0.0000044779,"l":0.0000040907,"c":0.0000044779,"v":1049782.0233888528,"t":1717254000}
+{"o":0.0000044779,"h":0.0000045444,"l":0.0000044273,"c":0.0000044363,"v":533752.5251161689,"t":1717257600}
+{"o":0.0000044363,"h":0.0000044433,"l":0.0000044078,"c":0.0000044084,"v":2230.684136551,"t":1717261200}
+{"o":0.0000044084,"h":0.0000044444,"l":0.0000044061,"c":0.0000044367,"v":13480.458235354,"t":1717264800}
+{"o":0.0000044367,"h":0.0000044428,"l":0.0000044301,"c":0.0000044347,"v":0.0,"t":1717268400}
+{"o":0.0000044347,"h":0.0000044551,"l":0.0000044258,"c":0.0000044498,"v":5313.40134778,"t":1717272000}
+{"o":0.0000044498,"h":0.0000044636,"l":0.0000044487,"c":0.0000044594,"v":0.0,"t":1717275600}
+{"o":0.0000044594,"h":0.0000044687,"l":0.000004395,"c":0.0000044321,"v":281604.144956391,"t":1717279200}
+{"o":0.0000044321,"h":0.0000044613,"l":0.0000042942,"c":0.0000043145,"v":632000.0,"t":1717282800}
+{"o":0.0000043145,"h":0.0000043198,"l":0.0000042953,"c":0.0000042987,"v":0.0,"t":1717286400}
+{"o":0.0000042987,"h":0.0000043081,"l":0.000004289,"c":0.0000043068,"v":0.0,"t":1717290000}
+{"o":0.0000043068,"h":0.0000043316,"l":0.0000042985,"c":0.0000043231,"v":0.0,"t":1717293600}
+{"o":0.0000043231,"h":0.0000043267,"l":0.0000043106,"c":0.0000043134,"v":0.0,"t":1717297200}
+{"o":0.0000043134,"h":0.0000043602,"l":0.0000042564,"c":0.0000043338,"v":611767.363504298,"t":1717300800}
+{"o":0.0000043338,"h":0.0000043338,"l":0.0000043244,"c":0.0000043296,"v":0.0,"t":1717304400}
+{"o":0.0000043296,"h":0.0000043302,"l":0.0000043158,"c":0.0000043247,"v":0.0,"t":1717308000}
+{"o":0.0000043247,"h":0.0000043843,"l":0.0000043222,"c":0.000004382,"v":140305.691323,"t":1717311600}
+{"o":0.000004382,"h":0.000004385,"l":0.0000043681,"c":0.0000043765,"v":7000.0,"t":1717315200}
+{"o":0.0000043765,"h":0.0000044046,"l":0.0000043717,"c":0.0000043933,"v":0.0,"t":1717318800}
+{"o":0.0000043933,"h":0.0000044111,"l":0.0000043443,"c":0.0000043472,"v":150000.0,"t":1717322400}
+{"o":0.0000043472,"h":0.0000043589,"l":0.0000043039,"c":0.0000043071,"v":24936.143575919,"t":1717326000}
+{"o":0.0000043071,"h":0.0000043375,"l":0.0000043018,"c":0.000004335,"v":0.0,"t":1717329600}
+{"o":0.000004335,"h":0.0000043457,"l":0.0000042755,"c":0.0000042825,"v":100000.0,"t":1717333200}
+{"o":0.0000042825,"h":0.0000043052,"l":0.000004263,"c":0.0000042714,"v":1000.0,"t":1717336800}
+{"o":0.0000042714,"h":0.0000042919,"l":0.0000042708,"c":0.0000042825,"v":0.0,"t":1717340400}
+{"o":0.0000042825,"h":0.0000043131,"l":0.0000042152,"c":0.0000042371,"v":213006.174172749,"t":1717344000}
+{"o":0.0000042371,"h":0.0000042954,"l":0.0000042369,"c":0.0000042954,"v":0.0,"t":1717347600}
+{"o":0.0000042954,"h":0.0000043207,"l":0.0000042664,"c":0.0000042739,"v":0.0,"t":1717351200}
+{"o":0.0000042739,"h":0.0000042969,"l":0.0000041877,"c":0.0000041922,"v":11800.0,"t":1717354800}
+{"o":0.0000041922,"h":0.0000042321,"l":0.0000038517,"c":0.0000038532,"v":2193836.8791173799,"t":1717358400}
+{"o":0.0000038532,"h":0.0000038966,"l":0.000003849,"c":0.0000038966,"v":2178747.8611382488,"t":1717362000}
+{"o":0.0000038966,"h":0.0000038997,"l":0.0000038746,"c":0.0000038803,"v":0.0,"t":1717365600}
+{"o":0.0000038803,"h":0.0000038844,"l":0.0000038716,"c":0.0000038844,"v":0.0,"t":1717369200}
+{"o":0.0000038844,"h":0.0000039191,"l":0.000003876,"c":0.0000039003,"v":0.0,"t":1717372800}
+{"o":0.0000039003,"h":0.0000039015,"l":0.0000038431,"c":0.0000038505,"v":0.0,"t":1717376400}
+{"o":0.0000038505,"h":0.0000038668,"l":0.0000038363,"c":0.0000038618,"v":0.0,"t":1717380000}
+{"o":0.0000038618,"h":0.0000038851,"l":0.0000038589,"c":0.0000038707,"v":0.0,"t":1717383600}
+{"o":0.0000038707,"h":0.0000038934,"l":0.0000038601,"c":0.0000038693,"v":0.0,"t":1717387200}
+{"o":0.0000038693,"h":0.0000038695,"l":0.0000038358,"c":0.0000038486,"v":0.0,"t":1717390800}
+{"o":0.0000038486,"h":0.0000041881,"l":0.0000038228,"c":0.0000041597,"v":210753.408924024,"t":1717394400}
+{"o":0.0000041597,"h":0.0000041898,"l":0.000004111,"c":0.0000041717,"v":335348.399448855,"t":1717398000}
+{"o":0.0000041717,"h":0.0000041753,"l":0.0000041321,"c":0.000004161,"v":0.0,"t":1717401600}
+{"o":0.000004161,"h":0.0000041857,"l":0.0000041584,"c":0.0000041758,"v":0.0,"t":1717405200}
+{"o":0.0000041758,"h":0.0000042015,"l":0.0000041588,"c":0.000004198,"v":149412.252206948,"t":1717408800}
+{"o":0.000004198,"h":0.0000042195,"l":0.0000041831,"c":0.0000042137,"v":130965.705884408,"t":1717412400}
+{"o":0.0000042137,"h":0.0000042137,"l":0.0000041654,"c":0.0000041665,"v":20.226078456,"t":1717416000}
+{"o":0.0000041665,"h":0.0000043765,"l":0.0000041508,"c":0.0000043191,"v":895028.841226722,"t":1717419600}
+{"o":0.0000043191,"h":0.0000046547,"l":0.000004309,"c":0.0000046093,"v":842853.170220961,"t":1717423200}
+{"o":0.0000046093,"h":0.0000046118,"l":0.0000044902,"c":0.0000045029,"v":150000.0,"t":1717426800}
+{"o":0.0000045029,"h":0.0000045349,"l":0.0000044991,"c":0.0000045179,"v":0.0,"t":1717430400}
+{"o":0.0000045179,"h":0.0000045317,"l":0.0000044727,"c":0.0000044895,"v":0.0,"t":1717434000}
+{"o":0.0000044895,"h":0.0000045083,"l":0.0000044653,"c":0.0000044764,"v":3580.943297163,"t":1717437600}
+{"o":0.0000044764,"h":0.0000044862,"l":0.0000044548,"c":0.0000044548,"v":0.0,"t":1717441200}
+{"o":0.0000997049,"h":0.0001049993,"l":0.0000695407,"c":0.0000997049,"v":6132306.7641100129,"t":1710244800}
+{"o":0.0000997049,"h":0.0001139162,"l":0.0000821662,"c":0.0000842017,"v":4659782.5226963544,"t":1710248400}
+{"o":0.0000842017,"h":0.0000986818,"l":0.000077774,"c":0.0000927096,"v":3541036.6512824856,"t":1710252000}
+{"o":0.0000927096,"h":0.000104151,"l":0.0000868575,"c":0.0000949083,"v":3055469.7379425094,"t":1710255600}
+{"o":0.0000949083,"h":0.0001174525,"l":0.0000871493,"c":0.0000925417,"v":3933627.9146893965,"t":1710259200}
+{"o":0.0000925417,"h":0.0001269624,"l":0.0000628368,"c":0.0000848653,"v":5160410.4276426043,"t":1710262800}
+{"o":0.0000848653,"h":0.0000860081,"l":0.0000791257,"c":0.000079847,"v":521028.48634189,"t":1710266400}
+{"o":0.000079847,"h":0.0001102153,"l":0.000078568,"c":0.0000975238,"v":2402628.9631147766,"t":1710270000}
+{"o":0.0000975238,"h":0.0001048839,"l":0.0000975048,"c":0.0001000524,"v":874166.3745478089,"t":1710273600}
+{"o":0.0001000524,"h":0.0001020868,"l":0.0000892989,"c":0.000095586,"v":1239561.18032333,"t":1710277200}
+{"o":0.000095586,"h":0.0000959062,"l":0.0000849452,"c":0.0000892245,"v":1094440.028359917,"t":1710280800}
+{"o":0.0000892245,"h":0.0001247409,"l":0.0000850436,"c":0.0001092937,"v":1789739.9409819865,"t":1710284400}
+{"o":0.0001092937,"h":0.000118833,"l":0.0001043718,"c":0.0001133612,"v":1465974.4807671912,"t":1710288000}
+{"o":0.0001133612,"h":0.0001148256,"l":0.0000983715,"c":0.000106763,"v":1190781.0435914898,"t":1710291600}
+{"o":0.000106763,"h":0.0001509673,"l":0.0000998479,"c":0.0001290456,"v":5026434.1620586924,"t":1710295200}
+{"o":0.0001290456,"h":0.0001501213,"l":0.000121301,"c":0.0001219736,"v":2418951.7463538437,"t":1710298800}
+{"o":0.0001219736,"h":0.000170953,"l":0.0001211625,"c":0.0001603135,"v":2652331.2870609672,"t":1710302400}
+{"o":0.0001603135,"h":0.0001708899,"l":0.0001472086,"c":0.0001580121,"v":1036577.8610942689,"t":1710306000}
+{"o":0.0001580121,"h":0.0001594308,"l":0.0001104316,"c":0.0001213445,"v":4380847.9981635166,"t":1710309600}
+{"o":0.0001213445,"h":0.0001268554,"l":0.0001086548,"c":0.0001240522,"v":1751085.7002834678,"t":1710313200}
+{"o":0.0001240522,"h":0.0001298462,"l":0.0001092764,"c":0.0001110197,"v":1353822.1669609128,"t":1710316800}
+{"o":0.0001110197,"h":0.0001123488,"l":0.0000975497,"c":0.0000989991,"v":1187080.4898575668,"t":1710320400}
+{"o":0.0000989991,"h":0.0001333624,"l":0.0000886646,"c":0.0001242261,"v":2958134.10757455,"t":1710324000}
+{"o":0.0001242261,"h":0.0001438603,"l":0.0001109642,"c":0.000115822,"v":2077218.8537644644,"t":1710327600}
+{"o":0.000115822,"h":0.0001273633,"l":0.0001074674,"c":0.0001223624,"v":1433585.7635586208,"t":1710331200}
+{"o":0.0001223624,"h":0.000127394,"l":0.0001094529,"c":0.0001118331,"v":1338473.4497350298,"t":1710334800}
+{"o":0.0001118331,"h":0.0001327784,"l":0.00010716,"c":0.0001167027,"v":1595310.7608815888,"t":1710338400}
+{"o":0.0001167027,"h":0.000130039,"l":0.0000739954,"c":0.0000793386,"v":9374366.1862401068,"t":1710342000}
+{"o":0.0000793386,"h":0.0000987979,"l":0.000064132,"c":0.0000772804,"v":8235768.3044193434,"t":1710345600}
+{"o":0.0000772804,"h":0.0000786012,"l":0.0000519794,"c":0.0000670963,"v":9454399.025523033,"t":1710349200}
+{"o":0.0000670963,"h":0.0000793656,"l":0.0000547525,"c":0.0000549991,"v":4026003.0753252613,"t":1710352800}
+{"o":0.0000549991,"h":0.0000738095,"l":0.0000547736,"c":0.0000723604,"v":2156886.9252457251,"t":1710356400}
+{"o":0.0000723604,"h":0.0001033372,"l":0.0000718984,"c":0.0000955096,"v":3637222.0222228728,"t":1710360000}
+{"o":0.0000955096,"h":0.0001006311,"l":0.0000815531,"c":0.0000918797,"v":1852954.5781773599,"t":1710363600}
+{"o":0.0000918797,"h":0.0001036593,"l":0.0000914728,"c":0.0000951492,"v":654051.9469163241,"t":1710367200}
+{"o":0.0000951492,"h":0.0000976109,"l":0.0000800316,"c":0.0000901579,"v":1193592.6475919529,"t":1710370800}
+{"o":0.0000901579,"h":0.0000933026,"l":0.0000775724,"c":0.0000796278,"v":870307.4443461169,"t":1710374400}
+{"o":0.0000796278,"h":0.000081889,"l":0.0000658206,"c":0.0000704841,"v":1041928.152644036,"t":1710378000}
+{"o":0.0000704841,"h":0.0000822633,"l":0.00006943,"c":0.0000764567,"v":624964.6608274292,"t":1710381600}
+{"o":0.0000764567,"h":0.0000908039,"l":0.000075061,"c":0.0000790385,"v":1123752.7049059069,"t":1710385200}
+{"o":0.0000790385,"h":0.0000936906,"l":0.0000758686,"c":0.0000919264,"v":825467.4269963524,"t":1710388800}
+{"o":0.0000919264,"h":0.0001015735,"l":0.0000887429,"c":0.0000917775,"v":906267.1300735787,"t":1710392400}
+{"o":0.0000917775,"h":0.0001010062,"l":0.0000841121,"c":0.0000987677,"v":870277.0917615441,"t":1710396000}
+{"o":0.0000987677,"h":0.0001002511,"l":0.0000923948,"c":0.0000939134,"v":325848.88776878,"t":1710399600}
+{"o":0.0000939134,"h":0.0000953321,"l":0.0000729105,"c":0.0000756448,"v":965159.658876083,"t":1710403200}
+{"o":0.0000756448,"h":0.0000882966,"l":0.0000731766,"c":0.0000859341,"v":1008559.0874161369,"t":1710406800}
+{"o":0.0000859341,"h":0.0001023965,"l":0.0000846406,"c":0.0000964236,"v":870640.8034391555,"t":1710410400}
+{"o":0.0000964236,"h":0.0000990915,"l":0.0000873583,"c":0.0000934758,"v":699186.8802581391,"t":1710414000}
+{"o":0.0000934758,"h":0.0001319696,"l":0.0000922131,"c":0.0001078406,"v":2731174.344036445,"t":1710417600}
+{"o":0.0001078406,"h":0.0001252826,"l":0.0001003778,"c":0.0001088496,"v":2483024.3352884613,"t":1710421200}
+{"o":0.0001088496,"h":0.0001236213,"l":0.0001007123,"c":0.0001093489,"v":1525802.5460695205,"t":1710424800}
+{"o":0.0001093489,"h":0.0001237296,"l":0.0001049806,"c":0.0001130893,"v":959391.3541686058,"t":1710428400}
+{"o":0.0001130893,"h":0.0001154887,"l":0.000090191,"c":0.0000966543,"v":1633083.3109689807,"t":1710432000}
+{"o":0.0000966543,"h":0.0001058025,"l":0.0000951074,"c":0.0001052389,"v":959708.4246212828,"t":1710435600}
+{"o":0.0001052389,"h":0.0001100431,"l":0.0000946044,"c":0.0001022415,"v":633094.438571391,"t":1710439200}
+{"o":0.0001022415,"h":0.0001092955,"l":0.000092756,"c":0.0000969735,"v":510158.755030364,"t":1710442800}
+{"o":0.0000969735,"h":0.0001004518,"l":0.0000759874,"c":0.0000837123,"v":4301678.181592782,"t":1710446400}
+{"o":0.0000837123,"h":0.0000946518,"l":0.0000801666,"c":0.0000937881,"v":1006456.4314822353,"t":1710450000}
+{"o":0.0000937881,"h":0.0001009765,"l":0.0000908065,"c":0.0000935751,"v":550809.547623652,"t":1710453600}
+{"o":0.0000935751,"h":0.00009366,"l":0.0000669548,"c":0.0000680387,"v":2454939.6871656552,"t":1710457200}
+{"o":0.0000680387,"h":0.0000800815,"l":0.0000632804,"c":0.0000736729,"v":2271529.3766873372,"t":1710460800}
+{"o":0.0000736729,"h":0.0000736729,"l":0.0000635177,"c":0.0000685282,"v":1015695.8310984077,"t":1710464400}
+{"o":0.0000685282,"h":0.0000757934,"l":0.0000658358,"c":0.0000680835,"v":786436.4223592367,"t":1710468000}
+{"o":0.0000680835,"h":0.0000765483,"l":0.0000646244,"c":0.0000742236,"v":795596.0354852669,"t":1710471600}
+{"o":0.0000742236,"h":0.000079553,"l":0.0000727861,"c":0.0000764104,"v":338041.4164590249,"t":1710475200}
+{"o":0.0000764104,"h":0.0000777769,"l":0.0000691566,"c":0.000075108,"v":481465.4417094199,"t":1710478800}
+{"o":0.000075108,"h":0.0000794802,"l":0.0000682705,"c":0.0000763106,"v":526720.3956086311,"t":1710482400}
+{"o":0.0000763106,"h":0.0000802226,"l":0.0000718251,"c":0.0000742225,"v":650837.0545124731,"t":1710486000}
+{"o":0.0000742225,"h":0.0000785878,"l":0.000062173,"c":0.0000712069,"v":1010296.477454383,"t":1710489600}
+{"o":0.0000712069,"h":0.0000792415,"l":0.0000665298,"c":0.0000753496,"v":510202.4876188199,"t":1710493200}
+{"o":0.0000753496,"h":0.0000889266,"l":0.0000753496,"c":0.0000803071,"v":1210803.3872815827,"t":1710496800}
+{"o":0.0000803071,"h":0.0000851301,"l":0.0000737529,"c":0.0000789483,"v":835534.8241154139,"t":1710500400}
+{"o":0.0000789483,"h":0.0000867089,"l":0.0000754,"c":0.0000847275,"v":512183.293953536,"t":1710504000}
+{"o":0.0000847275,"h":0.0000888749,"l":0.0000765627,"c":0.0000816971,"v":545553.6974995581,"t":1710507600}
+{"o":0.0000816971,"h":0.00008331,"l":0.0000755638,"c":0.0000782492,"v":310167.363687276,"t":1710511200}
+{"o":0.0000782492,"h":0.0000798948,"l":0.0000757802,"c":0.0000780899,"v":179315.805630162,"t":1710514800}
+{"o":0.0000780899,"h":0.000085323,"l":0.0000765459,"c":0.0000798218,"v":678461.729681829,"t":1710518400}
+{"o":0.0000798218,"h":0.0000813098,"l":0.000069067,"c":0.0000700689,"v":1031412.8844431479,"t":1710522000}
+{"o":0.0000700689,"h":0.000083123,"l":0.0000675368,"c":0.0000780449,"v":949610.3866994,"t":1710525600}
+{"o":0.0000780449,"h":0.0000827875,"l":0.0000645524,"c":0.0000666655,"v":932559.380055339,"t":1710529200}
+{"o":0.0000666655,"h":0.0000702884,"l":0.000064542,"c":0.0000684823,"v":575933.4580562522,"t":1710532800}
+{"o":0.0000684823,"h":0.0000701502,"l":0.0000546811,"c":0.0000567712,"v":1803088.2839084389,"t":1710536400}
+{"o":0.0000567712,"h":0.0000646156,"l":0.0000552795,"c":0.000059901,"v":829013.7455382817,"t":1710540000}
+{"o":0.000059901,"h":0.0000614792,"l":0.000057945,"c":0.0000589655,"v":590017.5777012509,"t":1710543600}
+{"o":0.0000589655,"h":0.0000698355,"l":0.0000587064,"c":0.0000681322,"v":630011.8499388259,"t":1710547200}
+{"o":0.0000681322,"h":0.0000683937,"l":0.0000599293,"c":0.0000615717,"v":772224.2322950051,"t":1710550800}
+{"o":0.0000615717,"h":0.0000646537,"l":0.0000606803,"c":0.0000607404,"v":276255.9349604191,"t":1710554400}
+{"o":0.0000607404,"h":0.0000643411,"l":0.0000597986,"c":0.0000631707,"v":193031.767975909,"t":1710558000}
+{"o":0.0000631707,"h":0.0000636449,"l":0.0000574926,"c":0.0000581109,"v":361198.856838319,"t":1710561600}
+{"o":0.0000581109,"h":0.0000594837,"l":0.0000536508,"c":0.0000570062,"v":548849.9339197188,"t":1710565200}
+{"o":0.0000570062,"h":0.0000590661,"l":0.0000492808,"c":0.0000530206,"v":1675681.0086364828,"t":1710568800}
+{"o":0.0000530206,"h":0.0000583524,"l":0.0000519961,"c":0.0000548511,"v":961705.822756689,"t":1710572400}
+{"o":0.0000548511,"h":0.0000566737,"l":0.0000540821,"c":0.0000565631,"v":287556.89243502,"t":1710576000}
+{"o":0.0000565631,"h":0.0000614612,"l":0.0000556673,"c":0.0000562883,"v":645785.5100487489,"t":1710579600}
+{"o":0.0000562883,"h":0.0000596067,"l":0.0000398485,"c":0.0000445867,"v":6201897.7349561881,"t":1710583200}
+{"o":0.0000445867,"h":0.0000543223,"l":0.0000442433,"c":0.0000511898,"v":1299021.1073037803,"t":1710586800}
+{"o":0.0000511898,"h":0.0000524959,"l":0.0000389351,"c":0.0000426044,"v":2641929.7272713198,"t":1710590400}
+{"o":0.0000426044,"h":0.0000433234,"l":0.0000265381,"c":0.000035486,"v":7310251.9644076638,"t":1710594000}
+{"o":0.000035486,"h":0.0000423963,"l":0.0000349237,"c":0.0000388688,"v":2578464.9905859078,"t":1710597600}
+{"o":0.0000388688,"h":0.0000417026,"l":0.000037708,"c":0.0000403146,"v":531081.075392324,"t":1710601200}
+{"o":0.0000403146,"h":0.0000493958,"l":0.0000402159,"c":0.0000443836,"v":1480823.8930365404,"t":1710604800}
+{"o":0.0000443836,"h":0.0000519821,"l":0.0000433322,"c":0.0000478304,"v":1415561.2829465647,"t":1710608400}
+{"o":0.0000478304,"h":0.0000577725,"l":0.0000472101,"c":0.0000553706,"v":957048.4760826778,"t":1710612000}
+{"o":0.0000553706,"h":0.0000607918,"l":0.0000544107,"c":0.0000570918,"v":490215.846807724,"t":1710615600}
+{"o":0.0000570918,"h":0.0000592255,"l":0.000046077,"c":0.0000512606,"v":1470973.3720392934,"t":1710619200}
+{"o":0.0000512606,"h":0.0000534633,"l":0.0000407929,"c":0.0000417206,"v":919872.616165227,"t":1710622800}
+{"o":0.0000417206,"h":0.0000490851,"l":0.0000409171,"c":0.0000472447,"v":833259.6451894031,"t":1710626400}
+{"o":0.0000472447,"h":0.0000490222,"l":0.0000446707,"c":0.0000476857,"v":205398.144913202,"t":1710630000}
+{"o":0.0000476857,"h":0.0000483943,"l":0.0000431892,"c":0.0000448813,"v":1107903.3905395169,"t":1710633600}
+{"o":0.0000448813,"h":0.0000450247,"l":0.0000397528,"c":0.0000404554,"v":952952.5408661769,"t":1710637200}
+{"o":0.0000404554,"h":0.0000439593,"l":0.0000398001,"c":0.0000427677,"v":851650.2884581509,"t":1710640800}
+{"o":0.0000427677,"h":0.0000470517,"l":0.0000426787,"c":0.0000461738,"v":438404.909812877,"t":1710644400}
+{"o":0.0000461738,"h":0.0000473719,"l":0.0000446391,"c":0.0000453732,"v":125767.427501107,"t":1710648000}
+{"o":0.0000453732,"h":0.0000473994,"l":0.0000404472,"c":0.0000461404,"v":1174502.349437352,"t":1710651600}
+{"o":0.0000461404,"h":0.0000475882,"l":0.0000427174,"c":0.0000446626,"v":332386.1300705849,"t":1710655200}
+{"o":0.0000446626,"h":0.0000460246,"l":0.0000423128,"c":0.0000437154,"v":279707.652614488,"t":1710658800}
+{"o":0.0000437154,"h":0.0000457377,"l":0.0000420795,"c":0.0000426007,"v":436910.1170928269,"t":1710662400}
+{"o":0.0000426007,"h":0.0000432578,"l":0.0000406747,"c":0.000041658,"v":247242.787660405,"t":1710666000}
+{"o":0.000041658,"h":0.0000422005,"l":0.0000387524,"c":0.0000404646,"v":395645.2179519,"t":1710669600}
+{"o":0.0000404646,"h":0.0000408715,"l":0.0000360944,"c":0.0000368355,"v":1087044.190680495,"t":1710673200}
+{"o":0.0000368355,"h":0.000038749,"l":0.0000349918,"c":0.0000366818,"v":493080.4656553601,"t":1710676800}
+{"o":0.0000366818,"h":0.0000375451,"l":0.0000360165,"c":0.000036062,"v":223855.21452591,"t":1710680400}
+{"o":0.000036062,"h":0.0000372519,"l":0.0000355772,"c":0.0000368128,"v":555882.406839275,"t":1710684000}
+{"o":0.0000368128,"h":0.0000399278,"l":0.0000359552,"c":0.000038888,"v":407954.5736224431,"t":1710687600}
+{"o":0.000038888,"h":0.000040423,"l":0.0000377151,"c":0.0000386078,"v":523384.5767754239,"t":1710691200}
+{"o":0.0000386078,"h":0.000040869,"l":0.0000362924,"c":0.0000401401,"v":670220.1881491311,"t":1710694800}
+{"o":0.0000401401,"h":0.0000417152,"l":0.0000396686,"c":0.0000410495,"v":180939.145476227,"t":1710698400}
+{"o":0.0000410495,"h":0.0000418166,"l":0.0000378975,"c":0.0000382108,"v":509636.570387711,"t":1710702000}
+{"o":0.0000382108,"h":0.0000388134,"l":0.0000375839,"c":0.0000384381,"v":164938.04947054,"t":1710705600}
+{"o":0.0000384381,"h":0.0000401344,"l":0.0000381371,"c":0.0000396866,"v":146928.433599321,"t":1710709200}
+{"o":0.0000396866,"h":0.000039813,"l":0.0000355486,"c":0.0000361544,"v":585822.278928216,"t":1710712800}
+{"o":0.0000361544,"h":0.0000370308,"l":0.0000353736,"c":0.0000360003,"v":291022.369620919,"t":1710716400}
+{"o":0.0000360003,"h":0.0000374437,"l":0.0000340005,"c":0.0000354553,"v":446015.5751066789,"t":1710720000}
+{"o":0.0000354553,"h":0.0000366313,"l":0.0000343015,"c":0.0000350236,"v":251786.246728795,"t":1710723600}
+{"o":0.0000350236,"h":0.0000356899,"l":0.0000341211,"c":0.0000348648,"v":57666.091072345,"t":1710727200}
+{"o":0.0000348648,"h":0.0000355188,"l":0.0000325195,"c":0.0000345138,"v":1148956.6076824791,"t":1710730800}
+{"o":0.0000345138,"h":0.000039804,"l":0.0000343086,"c":0.0000363459,"v":931058.9022123702,"t":1710734400}
+{"o":0.0000363459,"h":0.0000393265,"l":0.0000356949,"c":0.0000376703,"v":532234.2884930461,"t":1710738000}
+{"o":0.0000376703,"h":0.0000381243,"l":0.0000363242,"c":0.0000377556,"v":135757.057500643,"t":1710741600}
+{"o":0.0000377556,"h":0.0000384556,"l":0.0000300438,"c":0.0000301593,"v":2299273.0291847899,"t":1710745200}
+{"o":0.0000301593,"h":0.0000308427,"l":0.0000198273,"c":0.0000241733,"v":6697803.0748124905,"t":1710748800}
+{"o":0.0000241733,"h":0.0000267433,"l":0.0000220693,"c":0.0000227061,"v":2802833.279845689,"t":1710752400}
+{"o":0.0000227061,"h":0.0000238213,"l":0.0000218439,"c":0.0000235426,"v":607912.061152275,"t":1710756000}
+{"o":0.0000235426,"h":0.0000242506,"l":0.0000230915,"c":0.0000233802,"v":512509.716866452,"t":1710759600}
+{"o":0.0000233802,"h":0.0000237611,"l":0.0000219188,"c":0.0000219526,"v":461294.360562945,"t":1710763200}
+{"o":0.0000219526,"h":0.0000227258,"l":0.0000200275,"c":0.0000211493,"v":898452.8361660769,"t":1710766800}
+{"o":0.0000211493,"h":0.0000248076,"l":0.0000178815,"c":0.0000204201,"v":2514528.3406011183,"t":1710770400}
+{"o":0.0000204201,"h":0.0000221576,"l":0.0000181189,"c":0.0000188627,"v":1132782.362008166,"t":1710774000}
+{"o":0.0000188627,"h":0.0000196407,"l":0.0000149094,"c":0.0000180625,"v":1933251.9244378451,"t":1710777600}
+{"o":0.0000180625,"h":0.0000211212,"l":0.0000172289,"c":0.0000186401,"v":2968960.7343592839,"t":1710781200}
+{"o":0.0000186401,"h":0.0000201715,"l":0.0000184064,"c":0.0000194501,"v":853061.882705004,"t":1710784800}
+{"o":0.0000194501,"h":0.0000277299,"l":0.0000192433,"c":0.0000275995,"v":3406077.1793438429,"t":1710788400}
+{"o":0.0000275995,"h":0.0000283161,"l":0.0000231829,"c":0.0000248936,"v":1735468.5920537501,"t":1710792000}
+{"o":0.0000248936,"h":0.0000260893,"l":0.0000243388,"c":0.0000257346,"v":526916.445669955,"t":1710795600}
+{"o":0.0000257346,"h":0.000027023,"l":0.0000234447,"c":0.0000240203,"v":560298.2314851671,"t":1710799200}
+{"o":0.0000240203,"h":0.0000243683,"l":0.0000232867,"c":0.0000237557,"v":163076.164197164,"t":1710802800}
+{"o":0.0000237557,"h":0.0000241405,"l":0.0000213743,"c":0.0000219954,"v":648703.3116735108,"t":1710806400}
+{"o":0.0000219954,"h":0.0000231023,"l":0.0000203419,"c":0.0000210581,"v":252606.611518678,"t":1710810000}
+{"o":0.0000210581,"h":0.0000228407,"l":0.0000207051,"c":0.0000221102,"v":440344.4576060899,"t":1710813600}
+{"o":0.0000221102,"h":0.0000227495,"l":0.0000203671,"c":0.0000205643,"v":447467.516369317,"t":1710817200}
+{"o":0.0000205643,"h":0.0000211521,"l":0.0000198895,"c":0.000020745,"v":127658.33064725,"t":1710820800}
+{"o":0.000020745,"h":0.0000213632,"l":0.0000174204,"c":0.0000182361,"v":1676378.3232205759,"t":1710824400}
+{"o":0.0000182361,"h":0.0000191048,"l":0.0000176386,"c":0.0000187334,"v":379418.912684191,"t":1710828000}
+{"o":0.0000187334,"h":0.0000193082,"l":0.0000164534,"c":0.0000165362,"v":914863.8333501091,"t":1710831600}
+{"o":0.0000165362,"h":0.0000186805,"l":0.000016415,"c":0.0000177913,"v":694201.554855507,"t":1710835200}
+{"o":0.0000177913,"h":0.0000184233,"l":0.0000172007,"c":0.0000175911,"v":115813.640943046,"t":1710838800}
+{"o":0.0000175911,"h":0.0000182971,"l":0.0000168755,"c":0.0000177322,"v":79816.90030182,"t":1710842400}
+{"o":0.0000177322,"h":0.0000189845,"l":0.0000170003,"c":0.0000181469,"v":269290.007861472,"t":1710846000}
+{"o":0.0000181469,"h":0.0000197512,"l":0.0000170687,"c":0.0000190636,"v":423339.249511694,"t":1710849600}
+{"o":0.0000190636,"h":0.0000196976,"l":0.0000189826,"c":0.0000192899,"v":99218.623129701,"t":1710853200}
+{"o":0.0000192899,"h":0.000019794,"l":0.0000183056,"c":0.0000189306,"v":215277.239352899,"t":1710856800}
+{"o":0.0000189306,"h":0.000019414,"l":0.0000165689,"c":0.0000171249,"v":774095.9084952879,"t":1710860400}
+{"o":0.0000171249,"h":0.0000172607,"l":0.0000164719,"c":0.0000169571,"v":75948.463665666,"t":1710864000}
+{"o":0.0000169571,"h":0.0000179643,"l":0.0000166676,"c":0.0000176738,"v":507412.965345951,"t":1710867600}
+{"o":0.0000176738,"h":0.0000181395,"l":0.0000174081,"c":0.0000177263,"v":89747.391526297,"t":1710871200}
+{"o":0.0000177263,"h":0.0000178607,"l":0.0000167248,"c":0.0000170385,"v":227748.497363265,"t":1710874800}
+{"o":0.0000170385,"h":0.000017857,"l":0.0000162457,"c":0.0000169299,"v":280520.707880771,"t":1710878400}
+{"o":0.0000169299,"h":0.0000180589,"l":0.00001663,"c":0.0000178137,"v":360016.820509479,"t":1710882000}
+{"o":0.0000178137,"h":0.0000187813,"l":0.0000175595,"c":0.0000179929,"v":74290.340786681,"t":1710885600}
+{"o":0.0000179929,"h":0.0000187827,"l":0.0000164177,"c":0.0000175527,"v":1424447.1249314058,"t":1710889200}
+{"o":0.0000175527,"h":0.0000176728,"l":0.0000168866,"c":0.0000170182,"v":328.669121122,"t":1710892800}
+{"o":0.0000170182,"h":0.0000179111,"l":0.0000165529,"c":0.0000177585,"v":242598.301332095,"t":1710896400}
+{"o":0.0000177585,"h":0.0000181316,"l":0.0000173785,"c":0.0000175279,"v":124226.031122121,"t":1710900000}
+{"o":0.0000175279,"h":0.0000182405,"l":0.000017018,"c":0.0000177279,"v":92687.267419479,"t":1710903600}
+{"o":0.0000177279,"h":0.0000182699,"l":0.0000173672,"c":0.0000178579,"v":402546.464640879,"t":1710907200}
+{"o":0.0000178579,"h":0.0000185425,"l":0.0000176789,"c":0.0000178982,"v":69374.301466225,"t":1710910800}
+{"o":0.0000178982,"h":0.0000186733,"l":0.0000176072,"c":0.0000181281,"v":273748.5993892361,"t":1710914400}
+{"o":0.0000181281,"h":0.0000192443,"l":0.0000173885,"c":0.0000185759,"v":350362.349197402,"t":1710918000}
+{"o":0.0000185759,"h":0.0000196491,"l":0.0000180643,"c":0.0000189493,"v":270952.437808015,"t":1710921600}
+{"o":0.0000189493,"h":0.0000192062,"l":0.0000186384,"c":0.0000191227,"v":101882.702657089,"t":1710925200}
+{"o":0.0000191227,"h":0.000020078,"l":0.0000189962,"c":0.0000195507,"v":425488.051026877,"t":1710928800}
+{"o":0.0000195507,"h":0.000019765,"l":0.0000188715,"c":0.0000192164,"v":34064.800438347,"t":1710932400}
+{"o":0.0000192164,"h":0.0000197904,"l":0.0000186925,"c":0.0000192613,"v":7074.278545218,"t":1710936000}
+{"o":0.0000192613,"h":0.0000196696,"l":0.0000190829,"c":0.000019575,"v":96622.182477561,"t":1710939600}
+{"o":0.000019575,"h":0.0000218147,"l":0.0000191804,"c":0.0000212973,"v":539859.7726391191,"t":1710943200}
+{"o":0.0000212973,"h":0.0000219588,"l":0.0000196147,"c":0.0000211461,"v":887518.879557864,"t":1710946800}
+{"o":0.0000211461,"h":0.0000218045,"l":0.0000202803,"c":0.0000209376,"v":166939.869171346,"t":1710950400}
+{"o":0.0000209376,"h":0.0000223327,"l":0.0000200762,"c":0.0000215227,"v":262329.024617502,"t":1710954000}
+{"o":0.0000215227,"h":0.0000224376,"l":0.0000200804,"c":0.000020994,"v":61271.920942525,"t":1710957600}
+{"o":0.000020994,"h":0.0000225607,"l":0.0000209283,"c":0.0000220509,"v":175117.443641553,"t":1710961200}
+{"o":0.0000220509,"h":0.0000269704,"l":0.0000213274,"c":0.0000262545,"v":999948.4326933889,"t":1710964800}
+{"o":0.0000262545,"h":0.00002659,"l":0.0000236877,"c":0.0000237039,"v":798773.2986347261,"t":1710968400}
+{"o":0.0000237039,"h":0.0000340092,"l":0.0000232916,"c":0.0000264813,"v":4249837.7981763575,"t":1710972000}
+{"o":0.0000264813,"h":0.0000274753,"l":0.0000256303,"c":0.0000270786,"v":182874.220188994,"t":1710975600}
+{"o":0.0000270786,"h":0.0000283818,"l":0.0000263435,"c":0.000027577,"v":170993.875724037,"t":1710979200}
+{"o":0.000027577,"h":0.0000279135,"l":0.0000230451,"c":0.0000236195,"v":1749949.58306588,"t":1710982800}
+{"o":0.0000236195,"h":0.0000240169,"l":0.0000207984,"c":0.0000214252,"v":930456.3960378809,"t":1710986400}
+{"o":0.0000214252,"h":0.0000225828,"l":0.0000207864,"c":0.0000223246,"v":602030.658678647,"t":1710990000}
+{"o":0.0000223246,"h":0.0000226719,"l":0.000021637,"c":0.0000225547,"v":366687.951649161,"t":1710993600}
+{"o":0.0000225547,"h":0.0000230042,"l":0.0000218927,"c":0.0000220903,"v":55745.825790146,"t":1710997200}
+{"o":0.0000220903,"h":0.000022622,"l":0.0000215882,"c":0.000022159,"v":240144.153483318,"t":1711000800}
+{"o":0.000022159,"h":0.0000228799,"l":0.0000218461,"c":0.0000226373,"v":263876.913936004,"t":1711004400}
+{"o":0.0000226373,"h":0.0000233163,"l":0.0000223066,"c":0.000023311,"v":157350.26240096,"t":1711008000}
+{"o":0.000023311,"h":0.0000236928,"l":0.0000227305,"c":0.0000234888,"v":308457.257107461,"t":1711011600}
+{"o":0.0000234888,"h":0.0000241575,"l":0.0000231913,"c":0.0000234707,"v":135526.912074657,"t":1711015200}
+{"o":0.0000234707,"h":0.0000241872,"l":0.0000232262,"c":0.000023999,"v":109637.204618535,"t":1711018800}
+{"o":0.000023999,"h":0.0000245033,"l":0.0000236122,"c":0.000024366,"v":202042.306838636,"t":1711022400}
+{"o":0.000024366,"h":0.0000246892,"l":0.0000219375,"c":0.000022425,"v":861237.743833676,"t":1711026000}
+{"o":0.000022425,"h":0.0000228937,"l":0.0000220221,"c":0.0000224587,"v":66650.352052904,"t":1711029600}
+{"o":0.0000224587,"h":0.0000229709,"l":0.0000220438,"c":0.0000225634,"v":26835.64515677,"t":1711033200}
+{"o":0.0000225634,"h":0.0000228035,"l":0.0000220524,"c":0.0000223523,"v":26727.220540377,"t":1711036800}
+{"o":0.0000223523,"h":0.0000233115,"l":0.000021474,"c":0.0000223114,"v":230699.413114253,"t":1711040400}
+{"o":0.0000223114,"h":0.0000228002,"l":0.0000218426,"c":0.0000222767,"v":99506.41292926,"t":1711044000}
+{"o":0.0000222767,"h":0.0000224809,"l":0.0000205059,"c":0.0000216805,"v":720475.7396536581,"t":1711047600}
+{"o":0.0000216805,"h":0.0000220679,"l":0.0000207653,"c":0.0000214317,"v":107918.212477376,"t":1711051200}
+{"o":0.0000214317,"h":0.0000221124,"l":0.0000213547,"c":0.0000216025,"v":223475.092303237,"t":1711054800}
+{"o":0.0000216025,"h":0.0000236572,"l":0.0000214101,"c":0.0000236365,"v":430717.813022653,"t":1711058400}
+{"o":0.0000236365,"h":0.0000239297,"l":0.0000233241,"c":0.000023728,"v":97972.843739197,"t":1711062000}
+{"o":0.000023728,"h":0.0000246635,"l":0.0000234215,"c":0.0000242829,"v":199419.473330964,"t":1711065600}
+{"o":0.0000242829,"h":0.0000252167,"l":0.0000241728,"c":0.0000248889,"v":75769.733165302,"t":1711069200}
+{"o":0.0000248889,"h":0.0000249527,"l":0.0000232845,"c":0.000023315,"v":267171.447321271,"t":1711072800}
+{"o":0.000023315,"h":0.0000233786,"l":0.0000219857,"c":0.0000221887,"v":281907.701609261,"t":1711076400}
+{"o":0.0000221887,"h":0.0000223749,"l":0.0000216349,"c":0.0000217144,"v":79126.363570362,"t":1711080000}
+{"o":0.0000217144,"h":0.0000221892,"l":0.0000215956,"c":0.0000218767,"v":51454.433270622,"t":1711083600}
+{"o":0.0000218767,"h":0.0000240606,"l":0.0000217313,"c":0.0000237993,"v":514347.528321008,"t":1711087200}
+{"o":0.0000237993,"h":0.0000265238,"l":0.0000234271,"c":0.00002487,"v":1052794.4384979659,"t":1711090800}
+{"o":0.00002487,"h":0.0000280168,"l":0.0000245361,"c":0.0000262465,"v":915056.266320325,"t":1711094400}
+{"o":0.0000262465,"h":0.0000269465,"l":0.0000260846,"c":0.0000263941,"v":164546.046750112,"t":1711098000}
+{"o":0.0000263941,"h":0.0000267086,"l":0.0000240266,"c":0.0000243494,"v":462365.046758541,"t":1711101600}
+{"o":0.0000243494,"h":0.0000250633,"l":0.0000241775,"c":0.0000248272,"v":190191.952350996,"t":1711105200}
+{"o":0.0000248272,"h":0.0000250529,"l":0.0000240311,"c":0.0000247887,"v":294953.169771186,"t":1711108800}
+{"o":0.0000247887,"h":0.0000254975,"l":0.0000238982,"c":0.0000245866,"v":52498.524861074,"t":1711112400}
+{"o":0.0000245866,"h":0.0000247735,"l":0.0000232745,"c":0.0000238326,"v":425157.949017189,"t":1711116000}
+{"o":0.0000238326,"h":0.0000245216,"l":0.0000231713,"c":0.0000238884,"v":185909.989613175,"t":1711119600}
+{"o":0.0000238884,"h":0.0000243571,"l":0.0000224985,"c":0.0000229671,"v":283129.199384156,"t":1711123200}
+{"o":0.0000229671,"h":0.0000230414,"l":0.0000221502,"c":0.0000222581,"v":140905.030157545,"t":1711126800}
+{"o":0.0000222581,"h":0.0000226674,"l":0.0000211229,"c":0.000021682,"v":497341.373762894,"t":1711130400}
+{"o":0.000021682,"h":0.0000232467,"l":0.0000213033,"c":0.0000229875,"v":398640.50180815,"t":1711134000}
+{"o":0.0000229875,"h":0.0000233463,"l":0.0000228668,"c":0.0000232537,"v":27494.170648726,"t":1711137600}
+{"o":0.0000232537,"h":0.0000237159,"l":0.000022702,"c":0.000022852,"v":3567.080659098,"t":1711141200}
+{"o":0.000022852,"h":0.0000238166,"l":0.0000227689,"c":0.0000235057,"v":111713.157469289,"t":1711144800}
+{"o":0.0000235057,"h":0.0000239813,"l":0.0000228572,"c":0.0000233056,"v":4323.695302028,"t":1711148400}
+{"o":0.0000233056,"h":0.000023617,"l":0.0000231337,"c":0.0000234536,"v":143632.941058958,"t":1711152000}
+{"o":0.0000234536,"h":0.0000234708,"l":0.000022648,"c":0.0000228976,"v":142466.54849854,"t":1711155600}
+{"o":0.0000228976,"h":0.0000232917,"l":0.0000226766,"c":0.0000231061,"v":146466.607288864,"t":1711159200}
+{"o":0.0000231061,"h":0.0000237414,"l":0.0000223077,"c":0.0000227147,"v":92916.32549077,"t":1711162800}
+{"o":0.0000227147,"h":0.0000230512,"l":0.0000225466,"c":0.000022918,"v":27163.778689854,"t":1711166400}
+{"o":0.000022918,"h":0.0000230703,"l":0.0000226426,"c":0.0000227925,"v":67315.326455764,"t":1711170000}
+{"o":0.0000227925,"h":0.0000229177,"l":0.0000223704,"c":0.0000226314,"v":104763.357623625,"t":1711173600}
+{"o":0.0000226314,"h":0.0000233686,"l":0.0000221583,"c":0.0000228159,"v":219201.300977746,"t":1711177200}
+{"o":0.0000228159,"h":0.0000236035,"l":0.0000224394,"c":0.0000234533,"v":228627.05173178,"t":1711180800}
+{"o":0.0000234533,"h":0.000025479,"l":0.0000234069,"c":0.0000249509,"v":484881.15909362,"t":1711184400}
+{"o":0.0000249509,"h":0.000025591,"l":0.0000247582,"c":0.0000253596,"v":270566.559069331,"t":1711188000}
+{"o":0.0000253596,"h":0.00002569,"l":0.0000251452,"c":0.0000254413,"v":67553.286758031,"t":1711191600}
+{"o":0.0000254413,"h":0.0000262499,"l":0.0000233164,"c":0.0000258641,"v":989803.422289034,"t":1711195200}
+{"o":0.0000258641,"h":0.0000262322,"l":0.00002566,"c":0.0000259722,"v":31962.037592573,"t":1711198800}
+{"o":0.0000259722,"h":0.0000266531,"l":0.0000256375,"c":0.0000262853,"v":36920.751331906,"t":1711202400}
+{"o":0.0000262853,"h":0.0000270408,"l":0.0000252819,"c":0.0000260624,"v":313894.991500952,"t":1711206000}
+{"o":0.0000260624,"h":0.00002626,"l":0.0000255119,"c":0.0000257302,"v":110449.158969613,"t":1711209600}
+{"o":0.0000257302,"h":0.0000259889,"l":0.0000236707,"c":0.0000237611,"v":541169.31236598,"t":1711213200}
+{"o":0.0000237611,"h":0.0000238218,"l":0.0000235297,"c":0.0000236483,"v":30630.538642999,"t":1711216800}
+{"o":0.0000236483,"h":0.0000239656,"l":0.000023497,"c":0.0000239329,"v":14908.077973884,"t":1711220400}
+{"o":0.0000239329,"h":0.0000244156,"l":0.0000230649,"c":0.0000244015,"v":552529.555951293,"t":1711224000}
+{"o":0.0000244015,"h":0.0000250159,"l":0.0000236601,"c":0.0000245677,"v":879460.084058087,"t":1711227600}
+{"o":0.0000245677,"h":0.0000246336,"l":0.000024367,"c":0.0000244664,"v":0.0,"t":1711231200}
+{"o":0.0000244664,"h":0.0000254498,"l":0.0000243932,"c":0.0000251635,"v":275821.646620295,"t":1711234800}
+{"o":0.0000251635,"h":0.000025767,"l":0.0000244944,"c":0.0000251478,"v":195373.866007324,"t":1711238400}
+{"o":0.0000251478,"h":0.0000253481,"l":0.0000250799,"c":0.0000252409,"v":9302.067857247,"t":1711242000}
+{"o":0.0000252409,"h":0.0000255365,"l":0.0000245977,"c":0.0000248644,"v":59124.347734598,"t":1711245600}
+{"o":0.0000248644,"h":0.0000252566,"l":0.0000233869,"c":0.0000238039,"v":297958.119282349,"t":1711249200}
+{"o":0.0000238039,"h":0.0000238692,"l":0.0000235165,"c":0.0000235481,"v":24477.737284261,"t":1711252800}
+{"o":0.0000235481,"h":0.0000239232,"l":0.000023391,"c":0.0000237187,"v":30116.977203503,"t":1711256400}
+{"o":0.0000237187,"h":0.0000239244,"l":0.0000233107,"c":0.0000234698,"v":39338.483637112,"t":1711260000}
+{"o":0.0000234698,"h":0.0000235616,"l":0.0000224804,"c":0.0000224973,"v":413091.300900383,"t":1711263600}
+{"o":0.0000224973,"h":0.0000229493,"l":0.0000214578,"c":0.0000225687,"v":270231.736856618,"t":1711267200}
+{"o":0.0000225687,"h":0.0000228638,"l":0.0000219881,"c":0.0000224699,"v":216706.684978745,"t":1711270800}
+{"o":0.0000224699,"h":0.0000225703,"l":0.0000222854,"c":0.0000223755,"v":32300.0,"t":1711274400}
+{"o":0.0000223755,"h":0.0000228252,"l":0.0000223065,"c":0.0000226178,"v":93925.493862125,"t":1711278000}
+{"o":0.0000226178,"h":0.0000226911,"l":0.0000219141,"c":0.000021956,"v":96435.407412266,"t":1711281600}
+{"o":0.000021956,"h":0.000022303,"l":0.0000218119,"c":0.0000220269,"v":39804.586614516,"t":1711285200}
+{"o":0.0000220269,"h":0.0000239681,"l":0.000021711,"c":0.0000235933,"v":496096.518847105,"t":1711288800}
+{"o":0.0000235933,"h":0.0000240778,"l":0.0000235558,"c":0.0000239962,"v":89021.571850478,"t":1711292400}
+{"o":0.0000239962,"h":0.0000245622,"l":0.0000234365,"c":0.0000238059,"v":173233.994553784,"t":1711296000}
+{"o":0.0000238059,"h":0.0000241615,"l":0.0000236286,"c":0.0000237065,"v":30397.984049119,"t":1711299600}
+{"o":0.0000237065,"h":0.0000240914,"l":0.0000233506,"c":0.0000237771,"v":33427.879097116,"t":1711303200}
+{"o":0.0000237771,"h":0.0000239023,"l":0.0000236914,"c":0.0000238581,"v":2341.219473241,"t":1711306800}
+{"o":0.0000238581,"h":0.0000240333,"l":0.0000233591,"c":0.0000235735,"v":10689.389242644,"t":1711310400}
+{"o":0.0000235735,"h":0.0000245677,"l":0.000023091,"c":0.0000239439,"v":234267.951282005,"t":1711314000}
+{"o":0.0000239439,"h":0.0000359197,"l":0.000023496,"c":0.0000308312,"v":2595446.3705903394,"t":1711317600}
+{"o":0.0000308312,"h":0.0000311317,"l":0.0000292566,"c":0.0000297158,"v":423905.697337402,"t":1711321200}
+{"o":0.0000297158,"h":0.0000301893,"l":0.0000285331,"c":0.0000291088,"v":159613.765115743,"t":1711324800}
+{"o":0.0000291088,"h":0.0000291529,"l":0.0000275219,"c":0.0000275718,"v":248483.409565007,"t":1711328400}
+{"o":0.0000275718,"h":0.0000282812,"l":0.0000269357,"c":0.0000279998,"v":252364.270609213,"t":1711332000}
+{"o":0.0000279998,"h":0.0000282474,"l":0.000027726,"c":0.0000278582,"v":7080.820708343,"t":1711335600}
+{"o":0.0000278582,"h":0.0000280047,"l":0.000024681,"c":0.0000275801,"v":1508004.9616493052,"t":1711339200}
+{"o":0.0000275801,"h":0.0000279046,"l":0.0000272028,"c":0.0000274668,"v":52221.872367313,"t":1711342800}
+{"o":0.0000274668,"h":0.0000280891,"l":0.000027125,"c":0.0000276841,"v":364217.6616805511,"t":1711346400}
+{"o":0.0000276841,"h":0.0000327828,"l":0.0000274294,"c":0.0000297291,"v":1439285.1992346586,"t":1711350000}
+{"o":0.0000297291,"h":0.0000301517,"l":0.0000293637,"c":0.0000296829,"v":190655.89347757,"t":1711353600}
+{"o":0.0000296829,"h":0.00003067,"l":0.0000293012,"c":0.000030183,"v":122228.63462731,"t":1711357200}
+{"o":0.000030183,"h":0.0000311997,"l":0.0000296823,"c":0.0000310508,"v":113584.415271979,"t":1711360800}
+{"o":0.0000310508,"h":0.0000346408,"l":0.000030892,"c":0.0000333787,"v":992030.4475832632,"t":1711364400}
+{"o":0.0000333787,"h":0.0000339472,"l":0.0000326503,"c":0.0000329377,"v":194210.64647728,"t":1711368000}
+{"o":0.0000329377,"h":0.0000334007,"l":0.0000322183,"c":0.0000322715,"v":184549.658737439,"t":1711371600}
+{"o":0.0000322715,"h":0.0000331914,"l":0.0000307475,"c":0.0000326141,"v":288554.751443787,"t":1711375200}
+{"o":0.0000326141,"h":0.000034166,"l":0.0000324506,"c":0.0000337569,"v":159881.783279992,"t":1711378800}
+{"o":0.0000337569,"h":0.0000343588,"l":0.0000334702,"c":0.0000338335,"v":12047.950428962,"t":1711382400}
+{"o":0.0000338335,"h":0.0000421812,"l":0.0000335381,"c":0.0000352705,"v":1707727.0301180109,"t":1711386000}
+{"o":0.0000352705,"h":0.0000358269,"l":0.000035043,"c":0.0000357145,"v":82463.156939844,"t":1711389600}
+{"o":0.0000357145,"h":0.0000373403,"l":0.0000356366,"c":0.000036994,"v":210582.780355406,"t":1711393200}
+{"o":0.000036994,"h":0.0000372129,"l":0.0000355157,"c":0.0000357529,"v":169231.664635489,"t":1711396800}
+{"o":0.0000357529,"h":0.0000367215,"l":0.0000315898,"c":0.0000320862,"v":652896.556728186,"t":1711400400}
+{"o":0.0000320862,"h":0.0000321839,"l":0.000031407,"c":0.00003172,"v":68790.829937987,"t":1711404000}
+{"o":0.00003172,"h":0.0000325258,"l":0.0000314766,"c":0.0000323251,"v":121610.636800834,"t":1711407600}
+{"o":0.0000323251,"h":0.0000324732,"l":0.0000278838,"c":0.0000294661,"v":1222966.078563106,"t":1711411200}
+{"o":0.0000294661,"h":0.0000295609,"l":0.0000283929,"c":0.0000285055,"v":171511.230569314,"t":1711414800}
+{"o":0.0000285055,"h":0.0000288244,"l":0.0000281444,"c":0.0000284386,"v":3739.668651049,"t":1711418400}
+{"o":0.0000284386,"h":0.000029131,"l":0.0000283204,"c":0.0000289954,"v":69645.227568961,"t":1711422000}
+{"o":0.0000289954,"h":0.0000292638,"l":0.0000282113,"c":0.0000288658,"v":107676.188798595,"t":1711425600}
+{"o":0.0000288658,"h":0.0000291697,"l":0.0000285524,"c":0.0000289701,"v":5240.642092531,"t":1711429200}
+{"o":0.0000289701,"h":0.0000293672,"l":0.0000286974,"c":0.0000289644,"v":66943.886205508,"t":1711432800}
+{"o":0.0000289644,"h":0.0000301057,"l":0.0000284784,"c":0.0000299133,"v":437985.6975584771,"t":1711436400}
+{"o":0.0000299133,"h":0.0000310863,"l":0.0000296952,"c":0.0000298472,"v":516536.013765519,"t":1711440000}
+{"o":0.0000298472,"h":0.0000304197,"l":0.0000296497,"c":0.0000300748,"v":26340.232952257,"t":1711443600}
+{"o":0.0000300748,"h":0.0000307811,"l":0.0000295627,"c":0.0000306868,"v":254649.107080852,"t":1711447200}
+{"o":0.0000306868,"h":0.0000320804,"l":0.0000304753,"c":0.0000320303,"v":496471.547698995,"t":1711450800}
+{"o":0.0000320303,"h":0.0000323331,"l":0.0000315939,"c":0.0000320959,"v":150538.307126671,"t":1711454400}
+{"o":0.0000320959,"h":0.000033038,"l":0.000030401,"c":0.0000307958,"v":347198.3607185269,"t":1711458000}
+{"o":0.0000307958,"h":0.0000313135,"l":0.0000301937,"c":0.0000305785,"v":88907.678587948,"t":1711461600}
+{"o":0.0000305785,"h":0.0000311769,"l":0.0000294912,"c":0.000030813,"v":378047.3388985,"t":1711465200}
+{"o":0.000030813,"h":0.0000314942,"l":0.0000301413,"c":0.000031178,"v":17367.694504599,"t":1711468800}
+{"o":0.000031178,"h":0.0000314453,"l":0.000026951,"c":0.000027014,"v":755478.7405275849,"t":1711472400}
+{"o":0.000027014,"h":0.0000290705,"l":0.0000264844,"c":0.0000288824,"v":323476.558573975,"t":1711476000}
+{"o":0.0000288824,"h":0.0000291955,"l":0.0000282676,"c":0.000028609,"v":47835.589762514,"t":1711479600}
+{"o":0.000028609,"h":0.0000287415,"l":0.0000280127,"c":0.0000281439,"v":69161.214316815,"t":1711483200}
+{"o":0.0000281439,"h":0.0000286058,"l":0.0000276265,"c":0.000028302,"v":47402.537184608,"t":1711486800}
+{"o":0.000028302,"h":0.0000288939,"l":0.0000278068,"c":0.0000285184,"v":195981.134716926,"t":1711490400}
+{"o":0.0000285184,"h":0.0000287987,"l":0.0000278306,"c":0.0000286778,"v":259364.739572292,"t":1711494000}
+{"o":0.0000286778,"h":0.0000300637,"l":0.0000283127,"c":0.0000292108,"v":341838.18973394,"t":1711497600}
+{"o":0.0000292108,"h":0.0000295322,"l":0.0000285443,"c":0.0000288766,"v":20404.880810471,"t":1711501200}
+{"o":0.0000288766,"h":0.0000290517,"l":0.0000283172,"c":0.0000284654,"v":86752.537135115,"t":1711504800}
+{"o":0.0000284654,"h":0.0000288727,"l":0.0000282128,"c":0.0000284905,"v":11841.29012316,"t":1711508400}
+{"o":0.0000284905,"h":0.0000288532,"l":0.0000282175,"c":0.0000284626,"v":11324.894571484,"t":1711512000}
+{"o":0.0000284626,"h":0.0000289732,"l":0.0000280628,"c":0.0000286777,"v":190914.453814005,"t":1711515600}
+{"o":0.0000286777,"h":0.0000299366,"l":0.0000286147,"c":0.0000289154,"v":11115.660515792,"t":1711519200}
+{"o":0.0000289154,"h":0.0000294906,"l":0.0000282657,"c":0.0000287446,"v":30000.0,"t":1711522800}
+{"o":0.0000287446,"h":0.0000293634,"l":0.0000284943,"c":0.0000288888,"v":61630.132327886,"t":1711526400}
+{"o":0.0000288888,"h":0.0000293898,"l":0.0000282654,"c":0.000028991,"v":109551.600924784,"t":1711530000}
+{"o":0.000028991,"h":0.0000290827,"l":0.0000285291,"c":0.0000287422,"v":122691.776335745,"t":1711533600}
+{"o":0.0000287422,"h":0.0000304148,"l":0.0000281845,"c":0.0000297496,"v":241485.321214163,"t":1711537200}
+{"o":0.0000297496,"h":0.0000341239,"l":0.0000296987,"c":0.0000338925,"v":605397.2920449261,"t":1711540800}
+{"o":0.0000338925,"h":0.0000350394,"l":0.0000331637,"c":0.0000345178,"v":64565.109021907,"t":1711544400}
+{"o":0.0000345178,"h":0.0000354569,"l":0.0000333575,"c":0.0000335929,"v":266400.325633521,"t":1711548000}
+{"o":0.0000335929,"h":0.0000343494,"l":0.0000283118,"c":0.0000302331,"v":1355171.0289093519,"t":1711551600}
+{"o":0.0000302331,"h":0.0000303781,"l":0.0000293589,"c":0.0000294875,"v":6529.581277005,"t":1711555200}
+{"o":0.0000294875,"h":0.0000300271,"l":0.0000292943,"c":0.0000299302,"v":30209.4024259,"t":1711558800}
+{"o":0.0000299302,"h":0.0000302528,"l":0.0000296286,"c":0.000030086,"v":14366.121790646,"t":1711562400}
+{"o":0.000030086,"h":0.0000312532,"l":0.0000298143,"c":0.0000309904,"v":231463.580481004,"t":1711566000}
+{"o":0.0000309904,"h":0.0000311397,"l":0.0000300015,"c":0.0000301387,"v":123848.785061551,"t":1711569600}
+{"o":0.0000301387,"h":0.0000304537,"l":0.000029883,"c":0.0000301888,"v":16422.961491477,"t":1711573200}
+{"o":0.0000301888,"h":0.0000307805,"l":0.0000295078,"c":0.0000302964,"v":120409.924458872,"t":1711576800}
+{"o":0.0000302964,"h":0.0000306722,"l":0.0000298613,"c":0.0000301681,"v":17613.019396366,"t":1711580400}
+{"o":0.0000301681,"h":0.0000307523,"l":0.0000298637,"c":0.0000305573,"v":11797.698163542,"t":1711584000}
+{"o":0.0000305573,"h":0.0000310498,"l":0.0000296851,"c":0.0000301018,"v":164428.361634851,"t":1711587600}
+{"o":0.0000301018,"h":0.0000306375,"l":0.0000285186,"c":0.000029011,"v":159845.610185563,"t":1711591200}
+{"o":0.000029011,"h":0.0000292811,"l":0.000028848,"c":0.0000289149,"v":3306.549626725,"t":1711594800}
+{"o":0.0000289149,"h":0.0000294426,"l":0.0000286416,"c":0.0000290486,"v":1050.352267809,"t":1711598400}
+{"o":0.0000290486,"h":0.0000293119,"l":0.000028902,"c":0.0000292253,"v":957.569519339,"t":1711602000}
+{"o":0.0000292253,"h":0.0000294261,"l":0.0000284448,"c":0.0000285325,"v":69473.341709752,"t":1711605600}
+{"o":0.0000285325,"h":0.0000290187,"l":0.0000284013,"c":0.000028806,"v":13530.658183666,"t":1711609200}
+{"o":0.000028806,"h":0.0000288857,"l":0.000028487,"c":0.0000287233,"v":7222.603238619,"t":1711612800}
+{"o":0.0000287233,"h":0.000028879,"l":0.0000284651,"c":0.0000286034,"v":27900.887855046,"t":1711616400}
+{"o":0.0000286034,"h":0.0000290223,"l":0.0000280278,"c":0.0000282205,"v":86825.159797138,"t":1711620000}
+{"o":0.0000282205,"h":0.000028643,"l":0.0000278793,"c":0.0000281441,"v":42364.589810184,"t":1711623600}
+{"o":0.0000281441,"h":0.0000285219,"l":0.0000274892,"c":0.0000277511,"v":45102.745715785,"t":1711627200}
+{"o":0.0000277511,"h":0.0000284946,"l":0.0000274536,"c":0.0000279829,"v":17536.961685405,"t":1711630800}
+{"o":0.0000279829,"h":0.0000287194,"l":0.0000274556,"c":0.0000281368,"v":11434.587068182,"t":1711634400}
+{"o":0.0000281368,"h":0.0000285969,"l":0.0000267114,"c":0.0000272784,"v":278075.542098189,"t":1711638000}
+{"o":0.0000272784,"h":0.0000278303,"l":0.0000261936,"c":0.0000265694,"v":415877.0716056789,"t":1711641600}
+{"o":0.0000265694,"h":0.000026706,"l":0.0000261368,"c":0.0000261693,"v":39567.139495683,"t":1711645200}
+{"o":0.0000261693,"h":0.0000270433,"l":0.0000258818,"c":0.0000265931,"v":141020.476633364,"t":1711648800}
+{"o":0.0000265931,"h":0.0000267145,"l":0.0000262686,"c":0.0000264983,"v":2625.475911474,"t":1711652400}
+{"o":0.0000264983,"h":0.0000266781,"l":0.0000253955,"c":0.0000257096,"v":258542.936248107,"t":1711656000}
+{"o":0.0000257096,"h":0.000026302,"l":0.0000255114,"c":0.0000258141,"v":51713.04006678,"t":1711659600}
+{"o":0.0000258141,"h":0.0000264031,"l":0.0000254486,"c":0.0000259085,"v":75155.856217568,"t":1711663200}
+{"o":0.0000259085,"h":0.00002654,"l":0.0000257161,"c":0.0000262729,"v":65444.244432681,"t":1711666800}
+{"o":0.0000262729,"h":0.0000265599,"l":0.0000261464,"c":0.000026314,"v":1864.805447833,"t":1711670400}
+{"o":0.000026314,"h":0.0000265523,"l":0.0000256562,"c":0.0000259369,"v":95907.710402998,"t":1711674000}
+{"o":0.0000259369,"h":0.0000261985,"l":0.000025261,"c":0.0000253775,"v":196967.435957342,"t":1711677600}
+{"o":0.0000253775,"h":0.0000262674,"l":0.000024333,"c":0.0000245951,"v":635396.586932346,"t":1711681200}
+{"o":0.0000245951,"h":0.0000247569,"l":0.000024291,"c":0.0000245492,"v":52542.873585466,"t":1711684800}
+{"o":0.0000245492,"h":0.0000247859,"l":0.0000239751,"c":0.0000242453,"v":48823.334152597,"t":1711688400}
+{"o":0.0000242453,"h":0.0000244501,"l":0.000024012,"c":0.0000242916,"v":5149.226371407,"t":1711692000}
+{"o":0.0000242916,"h":0.0000248957,"l":0.0000242238,"c":0.0000248384,"v":82952.469751353,"t":1711695600}
+{"o":0.0000248384,"h":0.0000248787,"l":0.0000229881,"c":0.0000230775,"v":351381.814454623,"t":1711699200}
+{"o":0.0000230775,"h":0.0000233662,"l":0.000022626,"c":0.0000229401,"v":4051.378570267,"t":1711702800}
+{"o":0.0000229401,"h":0.0000235075,"l":0.0000226984,"c":0.0000232288,"v":41953.56110174,"t":1711706400}
+{"o":0.0000232288,"h":0.0000234266,"l":0.0000231033,"c":0.0000231892,"v":28382.672529899,"t":1711710000}
+{"o":0.0000231892,"h":0.0000233445,"l":0.0000228707,"c":0.0000229536,"v":57883.881972806,"t":1711713600}
+{"o":0.0000229536,"h":0.0000232039,"l":0.0000227781,"c":0.0000229682,"v":41417.685324489,"t":1711717200}
+{"o":0.0000229682,"h":0.0000232525,"l":0.0000225456,"c":0.0000228175,"v":7905.232403105,"t":1711720800}
+{"o":0.0000228175,"h":0.0000233315,"l":0.0000225357,"c":0.00002303,"v":49280.029727354,"t":1711724400}
+{"o":0.00002303,"h":0.0000230632,"l":0.0000188463,"c":0.0000192173,"v":1849948.9073633102,"t":1711728000}
+{"o":0.0000192173,"h":0.0000195224,"l":0.0000190543,"c":0.0000193642,"v":154512.284265668,"t":1711731600}
+{"o":0.0000193642,"h":0.000019841,"l":0.0000193165,"c":0.0000195543,"v":93933.747859841,"t":1711735200}
+{"o":0.0000195543,"h":0.0000196374,"l":0.0000146985,"c":0.0000155602,"v":4478370.4523407267,"t":1711738800}
+{"o":0.0000155602,"h":0.0000167984,"l":0.0000153745,"c":0.0000164387,"v":455930.154401394,"t":1711742400}
+{"o":0.0000164387,"h":0.0000185715,"l":0.0000164133,"c":0.0000181046,"v":787505.4163386831,"t":1711746000}
+{"o":0.0000181046,"h":0.0000188347,"l":0.000017694,"c":0.0000180692,"v":309717.870911336,"t":1711749600}
+{"o":0.0000180692,"h":0.0000187666,"l":0.0000178259,"c":0.0000185552,"v":570615.929121012,"t":1711753200}
+{"o":0.0000185552,"h":0.0000187978,"l":0.0000183296,"c":0.0000184823,"v":44001.81450991,"t":1711756800}
+{"o":0.0000184823,"h":0.0000190232,"l":0.0000184356,"c":0.0000189732,"v":67781.699308719,"t":1711760400}
+{"o":0.0000189732,"h":0.000019481,"l":0.0000187234,"c":0.0000188427,"v":654819.4703623741,"t":1711764000}
+{"o":0.0000188427,"h":0.0000191643,"l":0.0000186584,"c":0.0000186972,"v":272614.27124379,"t":1711767600}
+{"o":0.0000186972,"h":0.0000187788,"l":0.0000181574,"c":0.0000182291,"v":11615.637484034,"t":1711771200}
+{"o":0.0000182291,"h":0.0000188861,"l":0.0000180873,"c":0.0000186544,"v":70877.451323943,"t":1711774800}
+{"o":0.0000186544,"h":0.0000189243,"l":0.0000180026,"c":0.0000188173,"v":311482.79272868,"t":1711778400}
+{"o":0.0000188173,"h":0.0000190343,"l":0.0000184697,"c":0.0000187422,"v":43272.105732587,"t":1711782000}
+{"o":0.0000187422,"h":0.0000191229,"l":0.0000185371,"c":0.0000187305,"v":26218.112852199,"t":1711785600}
+{"o":0.0000187305,"h":0.0000192789,"l":0.0000185235,"c":0.0000191153,"v":201032.535618493,"t":1711789200}
+{"o":0.0000191153,"h":0.0000192141,"l":0.0000188986,"c":0.0000191542,"v":56029.137367217,"t":1711792800}
+{"o":0.0000191542,"h":0.0000191542,"l":0.0000184646,"c":0.0000185414,"v":166974.465435226,"t":1711796400}
+{"o":0.0000185414,"h":0.0000186487,"l":0.0000182959,"c":0.000018348,"v":58585.440046733,"t":1711800000}
+{"o":0.000018348,"h":0.0000187569,"l":0.0000182491,"c":0.0000186643,"v":140617.886994608,"t":1711803600}
+{"o":0.0000186643,"h":0.0000188662,"l":0.0000183194,"c":0.0000185276,"v":170546.407159617,"t":1711807200}
+{"o":0.0000185276,"h":0.00001858,"l":0.0000178003,"c":0.0000181077,"v":324705.264713594,"t":1711810800}
+{"o":0.0000181077,"h":0.0000184246,"l":0.0000179672,"c":0.0000182347,"v":26839.186250452,"t":1711814400}
+{"o":0.0000182347,"h":0.0000183455,"l":0.0000181038,"c":0.0000182277,"v":45546.807854943,"t":1711818000}
+{"o":0.0000182277,"h":0.0000183265,"l":0.0000178435,"c":0.000017996,"v":72899.232997466,"t":1711821600}
+{"o":0.000017996,"h":0.000018233,"l":0.0000176766,"c":0.0000179645,"v":222856.361267499,"t":1711825200}
+{"o":0.0000179645,"h":0.0000184101,"l":0.0000179422,"c":0.0000183738,"v":142348.932377743,"t":1711828800}
+{"o":0.0000183738,"h":0.0000185298,"l":0.0000174801,"c":0.0000175244,"v":272776.116198851,"t":1711832400}
+{"o":0.0000175244,"h":0.0000175765,"l":0.0000169917,"c":0.0000170388,"v":204284.688450392,"t":1711836000}
+{"o":0.0000170388,"h":0.0000173776,"l":0.0000169155,"c":0.0000172935,"v":105425.969560095,"t":1711839600}
+{"o":0.0000172935,"h":0.0000173361,"l":0.0000169293,"c":0.0000170679,"v":128047.671369694,"t":1711843200}
+{"o":0.0000170679,"h":0.0000171375,"l":0.0000168013,"c":0.0000168982,"v":7303.695855015,"t":1711846800}
+{"o":0.0000168982,"h":0.0000171225,"l":0.0000168632,"c":0.0000170815,"v":10964.733812211,"t":1711850400}
+{"o":0.0000170815,"h":0.0000172435,"l":0.0000167782,"c":0.0000169903,"v":53534.405341038,"t":1711854000}
+{"o":0.0000169903,"h":0.0000170639,"l":0.0000168741,"c":0.0000169333,"v":15939.441261869,"t":1711857600}
+{"o":0.0000169333,"h":0.0000172352,"l":0.0000168152,"c":0.0000170798,"v":4332.783726865,"t":1711861200}
+{"o":0.0000170798,"h":0.0000172337,"l":0.000016911,"c":0.0000170606,"v":8145.448713627,"t":1711864800}
+{"o":0.0000170606,"h":0.0000171059,"l":0.0000168497,"c":0.000016937,"v":45841.78575145,"t":1711868400}
+{"o":0.000016937,"h":0.0000170022,"l":0.0000167983,"c":0.0000168224,"v":15121.348744419,"t":1711872000}
+{"o":0.0000168224,"h":0.0000169534,"l":0.0000155554,"c":0.0000156268,"v":650663.146683441,"t":1711875600}
+{"o":0.0000156268,"h":0.000015843,"l":0.000012958,"c":0.0000133777,"v":1761179.6696974048,"t":1711879200}
+{"o":0.0000133777,"h":0.0000141893,"l":0.0000130849,"c":0.0000137346,"v":1330372.5103758171,"t":1711882800}
+{"o":0.0000137346,"h":0.0000138837,"l":0.0000136404,"c":0.0000138261,"v":21689.485637858,"t":1711886400}
+{"o":0.0000138261,"h":0.0000140818,"l":0.0000136022,"c":0.0000139793,"v":198220.48438648,"t":1711890000}
+{"o":0.0000139793,"h":0.0000140802,"l":0.000013798,"c":0.0000139327,"v":83830.783549559,"t":1711893600}
+{"o":0.0000139327,"h":0.0000139979,"l":0.0000137549,"c":0.0000138982,"v":37917.14410177,"t":1711897200}
+{"o":0.0000138982,"h":0.0000143579,"l":0.0000138191,"c":0.000014293,"v":325303.214588174,"t":1711900800}
+{"o":0.000014293,"h":0.0000144018,"l":0.0000142269,"c":0.0000142797,"v":27182.179685154,"t":1711904400}
+{"o":0.0000142797,"h":0.0000143385,"l":0.0000139111,"c":0.0000139948,"v":193063.20978448,"t":1711908000}
+{"o":0.0000139948,"h":0.0000145155,"l":0.0000137784,"c":0.0000143569,"v":155467.645836684,"t":1711911600}
+{"o":0.0000143569,"h":0.0000146332,"l":0.0000142988,"c":0.0000144194,"v":31007.746722285,"t":1711915200}
+{"o":0.0000144194,"h":0.0000147307,"l":0.0000142672,"c":0.0000146436,"v":242458.040576388,"t":1711918800}
+{"o":0.0000146436,"h":0.0000150703,"l":0.000014032,"c":0.000014072,"v":444082.679700981,"t":1711922400}
+{"o":0.000014072,"h":0.0000141201,"l":0.0000129814,"c":0.000013221,"v":491248.369394614,"t":1711926000}
+{"o":0.000013221,"h":0.0000133141,"l":0.0000130299,"c":0.0000132224,"v":45994.401517783,"t":1711929600}
+{"o":0.0000132224,"h":0.0000133359,"l":0.0000130645,"c":0.0000132365,"v":3726.603431277,"t":1711933200}
+{"o":0.0000132365,"h":0.0000132941,"l":0.0000129945,"c":0.0000131623,"v":136712.722218475,"t":1711936800}
+{"o":0.0000131623,"h":0.0000147108,"l":0.0000131057,"c":0.0000133995,"v":1389110.615960666,"t":1711940400}
+{"o":0.0000133995,"h":0.0000135338,"l":0.0000131221,"c":0.0000133021,"v":66951.325699164,"t":1711944000}
+{"o":0.0000133021,"h":0.0000138172,"l":0.0000130139,"c":0.0000136159,"v":232764.781569395,"t":1711947600}
+{"o":0.0000136159,"h":0.0000138057,"l":0.0000133238,"c":0.000013534,"v":136367.310125251,"t":1711951200}
+{"o":0.000013534,"h":0.0000139102,"l":0.0000134186,"c":0.0000138899,"v":153579.908514125,"t":1711954800}
+{"o":0.0000138899,"h":0.000014703,"l":0.0000137938,"c":0.0000146197,"v":430205.865973916,"t":1711958400}
+{"o":0.0000146197,"h":0.0000161714,"l":0.000014501,"c":0.0000160705,"v":577647.1786760819,"t":1711962000}
+{"o":0.0000160705,"h":0.0000164174,"l":0.0000159239,"c":0.0000161336,"v":157601.010798952,"t":1711965600}
+{"o":0.0000161336,"h":0.0000165889,"l":0.0000160515,"c":0.0000164868,"v":128216.361794113,"t":1711969200}
+{"o":0.0000164868,"h":0.0000168703,"l":0.0000163421,"c":0.000016706,"v":139652.874440134,"t":1711972800}
+{"o":0.000016706,"h":0.0000187936,"l":0.0000166192,"c":0.0000187085,"v":836743.077368545,"t":1711976400}
+{"o":0.0000187085,"h":0.0000193379,"l":0.0000179082,"c":0.0000184906,"v":254560.547854532,"t":1711980000}
+{"o":0.0000184906,"h":0.0000189316,"l":0.0000161572,"c":0.0000164884,"v":799234.235895916,"t":1711983600}
+{"o":0.0000164884,"h":0.0000170661,"l":0.0000162316,"c":0.0000167975,"v":121354.498287228,"t":1711987200}
+{"o":0.0000167975,"h":0.0000169473,"l":0.0000164312,"c":0.0000164507,"v":58852.782697598,"t":1711990800}
+{"o":0.0000164507,"h":0.0000166834,"l":0.0000163584,"c":0.0000164325,"v":20600.0,"t":1711994400}
+{"o":0.0000164325,"h":0.0000164941,"l":0.0000160971,"c":0.0000161138,"v":0.0,"t":1711998000}
+{"o":0.0000161138,"h":0.000016644,"l":0.0000160738,"c":0.0000164635,"v":8153.461896552,"t":1712001600}
+{"o":0.0000164635,"h":0.0000165724,"l":0.0000163696,"c":0.0000164716,"v":1841.501945337,"t":1712005200}
+{"o":0.0000164716,"h":0.0000165394,"l":0.0000160484,"c":0.0000161114,"v":224961.381741604,"t":1712008800}
+{"o":0.0000161114,"h":0.0000162328,"l":0.0000158242,"c":0.000015957,"v":157090.399960737,"t":1712012400}
+{"o":0.000015957,"h":0.0000162804,"l":0.0000140338,"c":0.0000142699,"v":675273.392731241,"t":1712016000}
+{"o":0.0000142699,"h":0.0000148821,"l":0.0000141011,"c":0.0000147237,"v":258575.003582036,"t":1712019600}
+{"o":0.0000147237,"h":0.000015438,"l":0.0000146661,"c":0.0000151337,"v":3848.966159356,"t":1712023200}
+{"o":0.0000151337,"h":0.0000153384,"l":0.000014505,"c":0.00001473,"v":73201.077878077,"t":1712026800}
+{"o":0.00001473,"h":0.0000148956,"l":0.000014621,"c":0.0000147118,"v":69434.711531025,"t":1712030400}
+{"o":0.0000147118,"h":0.000014952,"l":0.0000146257,"c":0.0000146556,"v":40908.845414547,"t":1712034000}
+{"o":0.0000146556,"h":0.0000148035,"l":0.000013801,"c":0.0000138584,"v":501134.04342396,"t":1712037600}
+{"o":0.0000138584,"h":0.00001407,"l":0.0000135406,"c":0.0000137592,"v":3442.71623358,"t":1712041200}
+{"o":0.0000137592,"h":0.0000141988,"l":0.0000137087,"c":0.0000141465,"v":89907.32726336,"t":1712044800}
+{"o":0.0000141465,"h":0.0000142599,"l":0.0000131564,"c":0.0000133502,"v":470632.248266839,"t":1712048400}
+{"o":0.0000133502,"h":0.0000135512,"l":0.0000132153,"c":0.0000133473,"v":11870.925426258,"t":1712052000}
+{"o":0.0000133473,"h":0.0000136223,"l":0.0000129327,"c":0.0000131598,"v":248050.07296873,"t":1712055600}
+{"o":0.0000131598,"h":0.0000134649,"l":0.000013021,"c":0.000013286,"v":129892.384406277,"t":1712059200}
+{"o":0.000013286,"h":0.0000135273,"l":0.0000131478,"c":0.0000132874,"v":106581.85562238,"t":1712062800}
+{"o":0.0000132874,"h":0.0000136853,"l":0.00001301,"c":0.0000134783,"v":74251.048168266,"t":1712066400}
+{"o":0.0000134783,"h":0.0000137695,"l":0.0000133497,"c":0.000013708,"v":0.0,"t":1712070000}
+{"o":0.000013708,"h":0.0000137483,"l":0.0000132465,"c":0.0000134256,"v":44019.031271137,"t":1712073600}
+{"o":0.0000134256,"h":0.0000138715,"l":0.000013273,"c":0.0000135898,"v":129091.957045071,"t":1712077200}
+{"o":0.0000135898,"h":0.0000177001,"l":0.0000133799,"c":0.0000173735,"v":1942277.4570973378,"t":1712080800}
+{"o":0.0000173735,"h":0.0000180883,"l":0.0000171997,"c":0.0000176206,"v":282096.628559731,"t":1712084400}
+{"o":0.0000176206,"h":0.0000178901,"l":0.0000174132,"c":0.0000175688,"v":132636.0,"t":1712088000}
+{"o":0.0000175688,"h":0.000017794,"l":0.0000171418,"c":0.0000172837,"v":19627.96670058,"t":1712091600}
+{"o":0.0000172837,"h":0.000017512,"l":0.0000153821,"c":0.0000154786,"v":924849.384579377,"t":1712095200}
+{"o":0.0000154786,"h":0.0000157723,"l":0.0000149626,"c":0.0000151875,"v":98.13429375,"t":1712098800}
+{"o":0.0000151875,"h":0.0000156424,"l":0.0000146933,"c":0.0000148103,"v":194874.057424451,"t":1712102400}
+{"o":0.0000148103,"h":0.0000150182,"l":0.0000143949,"c":0.0000144646,"v":6763.848346594,"t":1712106000}
+{"o":0.0000144646,"h":0.000015014,"l":0.0000143701,"c":0.0000148395,"v":39764.634198456,"t":1712109600}
+{"o":0.0000148395,"h":0.0000155224,"l":0.0000145805,"c":0.0000151824,"v":213761.75826126,"t":1712113200}
+{"o":0.0000151824,"h":0.000015734,"l":0.0000151166,"c":0.0000156496,"v":195758.712654206,"t":1712116800}
+{"o":0.0000156496,"h":0.0000157638,"l":0.0000155611,"c":0.0000155809,"v":1775.371771842,"t":1712120400}
+{"o":0.0000155809,"h":0.000015647,"l":0.0000153108,"c":0.0000154127,"v":0.0,"t":1712124000}
+{"o":0.0000154127,"h":0.0000156654,"l":0.0000153479,"c":0.000015617,"v":56747.39191151,"t":1712127600}
+{"o":0.000015617,"h":0.0000165765,"l":0.0000152949,"c":0.0000158052,"v":757406.3575970361,"t":1712131200}
+{"o":0.0000158052,"h":0.000015885,"l":0.0000145981,"c":0.000014729,"v":363779.256964149,"t":1712134800}
+{"o":0.000014729,"h":0.0000149688,"l":0.0000145238,"c":0.000014729,"v":104500.133468415,"t":1712138400}
+{"o":0.000014729,"h":0.0000158578,"l":0.0000146982,"c":0.0000155161,"v":726741.712861532,"t":1712142000}
+{"o":0.0000155161,"h":0.0000156098,"l":0.0000144751,"c":0.0000145531,"v":375644.2034826429,"t":1712145600}
+{"o":0.0000145531,"h":0.0000146714,"l":0.0000142847,"c":0.0000144634,"v":30421.836927712,"t":1712149200}
+{"o":0.0000144634,"h":0.0000145064,"l":0.0000127694,"c":0.0000130284,"v":875892.9009526541,"t":1712152800}
+{"o":0.0000130284,"h":0.0000140543,"l":0.0000130022,"c":0.0000139511,"v":482460.029440907,"t":1712156400}
+{"o":0.0000139511,"h":0.0000141716,"l":0.0000134629,"c":0.0000135797,"v":368590.699244962,"t":1712160000}
+{"o":0.0000135797,"h":0.0000137335,"l":0.000009281,"c":0.0000100175,"v":8092237.6468415726,"t":1712163600}
+{"o":0.0000100175,"h":0.0000102411,"l":0.0000097162,"c":0.0000100651,"v":766032.732441426,"t":1712167200}
+{"o":0.0000100651,"h":0.0000105886,"l":0.0000100389,"c":0.0000104962,"v":273371.323243558,"t":1712170800}
+{"o":0.0000104962,"h":0.0000108198,"l":0.0000104825,"c":0.0000107702,"v":226197.068571223,"t":1712174400}
+{"o":0.0000107702,"h":0.0000108979,"l":0.0000105607,"c":0.0000106792,"v":141520.278551048,"t":1712178000}
+{"o":0.0000106792,"h":0.0000108216,"l":0.0000105866,"c":0.0000106029,"v":103774.521032447,"t":1712181600}
+{"o":0.0000106029,"h":0.000010741,"l":0.000010387,"c":0.0000104952,"v":116490.661621327,"t":1712185200}
+{"o":0.0000104952,"h":0.0000105247,"l":0.0000099549,"c":0.0000099924,"v":435598.0584703599,"t":1712188800}
+{"o":0.0000099924,"h":0.0000102603,"l":0.0000098996,"c":0.0000101821,"v":172439.572930422,"t":1712192400}
+{"o":0.0000101821,"h":0.0000103671,"l":0.0000100302,"c":0.0000101966,"v":71610.796733433,"t":1712196000}
+{"o":0.0000101966,"h":0.0000103516,"l":0.000010113,"c":0.0000102691,"v":97677.403066458,"t":1712199600}
+{"o":0.0000102691,"h":0.0000104347,"l":0.0000100047,"c":0.0000101334,"v":235303.557508869,"t":1712203200}
+{"o":0.0000101334,"h":0.0000101645,"l":0.0000100236,"c":0.00001006,"v":10452.217925066,"t":1712206800}
+{"o":0.00001006,"h":0.0000101296,"l":0.0000099612,"c":0.0000100449,"v":5611.921133086,"t":1712210400}
+{"o":0.0000100449,"h":0.0000104441,"l":0.0000099498,"c":0.0000103672,"v":225805.913005266,"t":1712214000}
+{"o":0.0000103672,"h":0.0000105878,"l":0.00001029,"c":0.0000104421,"v":86976.993322021,"t":1712217600}
+{"o":0.0000104421,"h":0.0000105616,"l":0.000010273,"c":0.000010311,"v":147828.394771153,"t":1712221200}
+{"o":0.000010311,"h":0.0000103512,"l":0.0000100205,"c":0.0000101069,"v":297890.786458701,"t":1712224800}
+{"o":0.0000101069,"h":0.0000102564,"l":0.0000100291,"c":0.000010203,"v":57056.042936501,"t":1712228400}
+{"o":0.000010203,"h":0.0000102398,"l":0.0000100491,"c":0.0000102148,"v":114352.597895739,"t":1712232000}
+{"o":0.0000102148,"h":0.0000103334,"l":0.0000098715,"c":0.000010139,"v":4110.097734357,"t":1712235600}
+{"o":0.000010139,"h":0.0000102326,"l":0.0000099533,"c":0.0000100246,"v":215133.546469573,"t":1712239200}
+{"o":0.0000100246,"h":0.0000101227,"l":0.0000099226,"c":0.0000100579,"v":36237.230491291,"t":1712242800}
+{"o":0.0000100579,"h":0.0000103016,"l":0.0000099774,"c":0.0000102642,"v":181412.770342906,"t":1712246400}
+{"o":0.0000102642,"h":0.0000103212,"l":0.000010127,"c":0.0000101378,"v":6538.571384049,"t":1712250000}
+{"o":0.0000101378,"h":0.0000105045,"l":0.000010037,"c":0.0000102816,"v":125777.272636277,"t":1712253600}
+{"o":0.0000102816,"h":0.0000105739,"l":0.0000099668,"c":0.0000100508,"v":220633.483274958,"t":1712257200}
+{"o":0.0000100508,"h":0.0000103218,"l":0.0000098855,"c":0.0000100685,"v":15318.904386336,"t":1712260800}
+{"o":0.0000100685,"h":0.0000101456,"l":0.0000098283,"c":0.0000099206,"v":93338.676523844,"t":1712264400}
+{"o":0.0000099206,"h":0.0000099562,"l":0.0000098569,"c":0.0000099101,"v":0.0,"t":1712268000}
+{"o":0.0000099101,"h":0.0000102642,"l":0.0000097973,"c":0.0000101327,"v":242802.335241236,"t":1712271600}
+{"o":0.0000101327,"h":0.0000102966,"l":0.0000100765,"c":0.0000101817,"v":103283.147831089,"t":1712275200}
+{"o":0.0000101817,"h":0.0000106799,"l":0.0000101769,"c":0.0000106205,"v":298366.241872738,"t":1712278800}
+{"o":0.0000106205,"h":0.0000109206,"l":0.0000105956,"c":0.0000108793,"v":0.0,"t":1712282400}
+{"o":0.0000108793,"h":0.0000109149,"l":0.0000099241,"c":0.0000099766,"v":908084.4718672819,"t":1712286000}
+{"o":0.0000099766,"h":0.0000104801,"l":0.0000099072,"c":0.0000103708,"v":110000.0,"t":1712289600}
+{"o":0.0000103708,"h":0.000010605,"l":0.0000098522,"c":0.0000100836,"v":214677.033488944,"t":1712293200}
+{"o":0.0000100836,"h":0.0000101475,"l":0.000010011,"c":0.000010108,"v":0.0,"t":1712296800}
+{"o":0.000010108,"h":0.0000107813,"l":0.000009971,"c":0.0000106171,"v":396695.187741797,"t":1712300400}
+{"o":0.0000106171,"h":0.0000108163,"l":0.0000101337,"c":0.0000103796,"v":149248.680926876,"t":1712304000}
+{"o":0.0000103796,"h":0.0000105061,"l":0.0000102487,"c":0.0000103799,"v":276698.021418708,"t":1712307600}
+{"o":0.0000103799,"h":0.000010542,"l":0.0000090393,"c":0.0000090965,"v":1149225.1029968793,"t":1712311200}
+{"o":0.0000090965,"h":0.0000093808,"l":0.0000090606,"c":0.0000093527,"v":115332.393892303,"t":1712314800}
+{"o":0.0000093527,"h":0.0000098798,"l":0.0000090312,"c":0.0000094435,"v":401229.2030556551,"t":1712318400}
+{"o":0.0000094435,"h":0.0000095722,"l":0.0000091284,"c":0.0000093018,"v":48833.829151851,"t":1712322000}
+{"o":0.0000093018,"h":0.000009773,"l":0.000009108,"c":0.0000096389,"v":237784.248279799,"t":1712325600}
+{"o":0.0000096389,"h":0.0000102333,"l":0.00000958,"c":0.0000100072,"v":306438.516577851,"t":1712329200}
+{"o":0.0000100072,"h":0.0000103466,"l":0.0000099732,"c":0.000010242,"v":171365.802434803,"t":1712332800}
+{"o":0.000010242,"h":0.000010411,"l":0.0000102179,"c":0.0000103183,"v":0.0,"t":1712336400}
+{"o":0.0000103183,"h":0.0000103673,"l":0.0000100262,"c":0.0000100439,"v":286456.501558846,"t":1712340000}
+{"o":0.0000100439,"h":0.0000102655,"l":0.0000099173,"c":0.0000101709,"v":54914.904167552,"t":1712343600}
+{"o":0.0000101709,"h":0.0000101965,"l":0.0000100903,"c":0.0000101509,"v":0.0,"t":1712347200}
+{"o":0.0000101509,"h":0.0000101975,"l":0.0000100425,"c":0.0000101964,"v":0.0,"t":1712350800}
+{"o":0.0000101964,"h":0.0000102514,"l":0.0000097474,"c":0.0000098259,"v":347361.441278625,"t":1712354400}
+{"o":0.0000098259,"h":0.0000100981,"l":0.0000096976,"c":0.0000100829,"v":457740.901974752,"t":1712358000}
+{"o":0.0000100829,"h":0.0000104897,"l":0.0000099572,"c":0.0000103651,"v":15090.499636687,"t":1712361600}
+{"o":0.0000103651,"h":0.0000114296,"l":0.000010297,"c":0.0000110797,"v":1182379.1344445669,"t":1712365200}
+{"o":0.0000110797,"h":0.0000111632,"l":0.0000101032,"c":0.0000101986,"v":786255.178219361,"t":1712368800}
+{"o":0.0000101986,"h":0.0000102248,"l":0.0000100485,"c":0.0000100772,"v":0.0,"t":1712372400}
+{"o":0.0000100772,"h":0.0000102669,"l":0.0000100581,"c":0.0000102186,"v":9786.358611608,"t":1712376000}
+{"o":0.0000102186,"h":0.0000102505,"l":0.0000095085,"c":0.0000096665,"v":799981.854517583,"t":1712379600}
+{"o":0.0000096665,"h":0.0000096991,"l":0.0000096288,"c":0.0000096468,"v":0.0,"t":1712383200}
+{"o":0.0000096468,"h":0.0000102329,"l":0.0000096326,"c":0.0000101359,"v":561663.673752142,"t":1712386800}
+{"o":0.0000101359,"h":0.0000101822,"l":0.0000094964,"c":0.0000095129,"v":501000.0,"t":1712390400}
+{"o":0.0000095129,"h":0.000009979,"l":0.0000094786,"c":0.0000098966,"v":329894.038914731,"t":1712394000}
+{"o":0.0000098966,"h":0.0000099488,"l":0.0000098244,"c":0.0000098729,"v":1957.653420429,"t":1712397600}
+{"o":0.0000098729,"h":0.0000099248,"l":0.0000098418,"c":0.0000098959,"v":0.0,"t":1712401200}
+{"o":0.0000098959,"h":0.0000099698,"l":0.0000098583,"c":0.0000099265,"v":0.0,"t":1712404800}
+{"o":0.0000099265,"h":0.0000100703,"l":0.000009825,"c":0.0000099017,"v":15157.332017028,"t":1712408400}
+{"o":0.0000099017,"h":0.0000099542,"l":0.0000096555,"c":0.0000097008,"v":169170.223153631,"t":1712412000}
+{"o":0.0000097008,"h":0.0000097525,"l":0.0000094671,"c":0.0000095512,"v":61792.223153631,"t":1712415600}
+{"o":0.0000095512,"h":0.0000095766,"l":0.0000094494,"c":0.0000095203,"v":0.0,"t":1712419200}
+{"o":0.0000095203,"h":0.0000097789,"l":0.0000094804,"c":0.0000096697,"v":75008.429150173,"t":1712422800}
+{"o":0.0000096697,"h":0.0000097382,"l":0.0000096333,"c":0.0000096845,"v":0.0,"t":1712426400}
+{"o":0.0000096845,"h":0.0000097045,"l":0.000009643,"c":0.0000096701,"v":0.0,"t":1712430000}
+{"o":0.0000096701,"h":0.0000097046,"l":0.000009582,"c":0.0000095933,"v":365.028421236,"t":1712433600}
+{"o":0.0000095933,"h":0.0000097096,"l":0.0000095577,"c":0.0000096111,"v":21216.094553295,"t":1712437200}
+{"o":0.0000096111,"h":0.0000102289,"l":0.0000095375,"c":0.0000100484,"v":412858.038750138,"t":1712440800}
+{"o":0.0000100484,"h":0.0000101737,"l":0.0000099573,"c":0.0000101509,"v":493.467691755,"t":1712444400}
+{"o":0.0000101509,"h":0.0000103442,"l":0.0000098314,"c":0.0000098901,"v":370684.0,"t":1712448000}
+{"o":0.0000098901,"h":0.0000098949,"l":0.0000095788,"c":0.0000095954,"v":203859.565019543,"t":1712451600}
+{"o":0.0000095954,"h":0.0000104939,"l":0.000009546,"c":0.0000104675,"v":406238.684108968,"t":1712455200}
+{"o":0.0000104675,"h":0.0000104977,"l":0.0000103787,"c":0.0000104791,"v":0.0,"t":1712458800}
+{"o":0.0000104791,"h":0.0000105208,"l":0.000010098,"c":0.0000102376,"v":326518.947391276,"t":1712462400}
+{"o":0.0000102376,"h":0.0000102663,"l":0.0000099958,"c":0.0000100263,"v":9472.63475407,"t":1712466000}
+{"o":0.0000100263,"h":0.000010131,"l":0.0000099868,"c":0.0000101094,"v":0.0,"t":1712469600}
+{"o":0.0000101094,"h":0.0000101325,"l":0.0000100217,"c":0.0000100451,"v":70.0,"t":1712473200}
+{"o":0.0000100451,"h":0.0000100862,"l":0.0000099819,"c":0.0000100415,"v":2042.097784714,"t":1712476800}
+{"o":0.0000100415,"h":0.0000103832,"l":0.0000099901,"c":0.0000103316,"v":398031.893823042,"t":1712480400}
+{"o":0.0000103316,"h":0.0000106504,"l":0.0000102599,"c":0.000010547,"v":32067.524904369,"t":1712484000}
+{"o":0.000010547,"h":0.0000108922,"l":0.0000105012,"c":0.0000107517,"v":176105.805971799,"t":1712487600}
+{"o":0.0000107517,"h":0.0000109133,"l":0.0000106987,"c":0.0000108142,"v":42403.905028432,"t":1712491200}
+{"o":0.0000108142,"h":0.0000110447,"l":0.0000106885,"c":0.0000109892,"v":260153.172434203,"t":1712494800}
+{"o":0.0000109892,"h":0.0000113986,"l":0.0000109389,"c":0.0000112428,"v":202181.749959421,"t":1712498400}
+{"o":0.0000112428,"h":0.0000114994,"l":0.0000109395,"c":0.0000111393,"v":202110.844036133,"t":1712502000}
+{"o":0.0000111393,"h":0.000011413,"l":0.0000109585,"c":0.000011283,"v":132223.464228542,"t":1712505600}
+{"o":0.000011283,"h":0.0000119425,"l":0.0000112007,"c":0.0000114383,"v":1055521.2819473199,"t":1712509200}
+{"o":0.0000114383,"h":0.0000116001,"l":0.0000108837,"c":0.0000112977,"v":456560.503354955,"t":1712512800}
+{"o":0.0000112977,"h":0.000011382,"l":0.0000112513,"c":0.0000113316,"v":0.0,"t":1712516400}
+{"o":0.0000113316,"h":0.0000113843,"l":0.0000109736,"c":0.0000110209,"v":192483.212851781,"t":1712520000}
+{"o":0.0000110209,"h":0.0000111751,"l":0.0000109707,"c":0.0000111548,"v":25189.49360326,"t":1712523600}
+{"o":0.0000111548,"h":0.0000112207,"l":0.0000109863,"c":0.0000110736,"v":1083.615969054,"t":1712527200}
+{"o":0.0000110736,"h":0.0000110973,"l":0.0000109833,"c":0.0000110164,"v":0.0,"t":1712530800}
+{"o":0.0000110164,"h":0.0000112875,"l":0.0000109592,"c":0.0000111665,"v":79060.549462076,"t":1712534400}
+{"o":0.0000111665,"h":0.0000112412,"l":0.0000110703,"c":0.0000112055,"v":0.0,"t":1712538000}
+{"o":0.0000112055,"h":0.0000113296,"l":0.0000111618,"c":0.0000113016,"v":88882.933500086,"t":1712541600}
+{"o":0.0000113016,"h":0.0000114652,"l":0.0000111542,"c":0.0000112405,"v":30000.0,"t":1712545200}
+{"o":0.0000112405,"h":0.0000113215,"l":0.0000111491,"c":0.0000112946,"v":67960.119228001,"t":1712548800}
+{"o":0.0000112946,"h":0.000011379,"l":0.000011209,"c":0.0000112276,"v":25069.297325614,"t":1712552400}
+{"o":0.0000112276,"h":0.0000113663,"l":0.0000111378,"c":0.0000113193,"v":36735.179183406,"t":1712556000}
+{"o":0.0000113193,"h":0.0000113566,"l":0.0000103705,"c":0.0000104472,"v":672401.356099854,"t":1712559600}
+{"o":0.0000104472,"h":0.0000105874,"l":0.0000101343,"c":0.0000103361,"v":56155.898146919,"t":1712563200}
+{"o":0.0000103361,"h":0.0000105519,"l":0.000010231,"c":0.0000105254,"v":16514.913996457,"t":1712566800}
+{"o":0.0000105254,"h":0.0000105927,"l":0.0000104387,"c":0.0000104946,"v":3808.260553917,"t":1712570400}
+{"o":0.0000104946,"h":0.0000106335,"l":0.0000104558,"c":0.0000105634,"v":123400.206021312,"t":1712574000}
+{"o":0.0000105634,"h":0.0000107495,"l":0.0000104596,"c":0.0000106431,"v":91084.88259352,"t":1712577600}
+{"o":0.0000106431,"h":0.0000107339,"l":0.0000103528,"c":0.0000106068,"v":0.0,"t":1712581200}
+{"o":0.0000106068,"h":0.0000108227,"l":0.0000104805,"c":0.0000105718,"v":9497.301761038,"t":1712584800}
+{"o":0.0000105718,"h":0.000010608,"l":0.0000101478,"c":0.000010195,"v":343412.645206672,"t":1712588400}
+{"o":0.000010195,"h":0.0000103329,"l":0.0000099985,"c":0.0000102246,"v":79758.536498223,"t":1712592000}
+{"o":0.0000102246,"h":0.0000103118,"l":0.0000093848,"c":0.0000098089,"v":372848.086452178,"t":1712595600}
+{"o":0.0000098089,"h":0.000009901,"l":0.0000096969,"c":0.0000098913,"v":109986.185924792,"t":1712599200}
+{"o":0.0000098913,"h":0.0000099748,"l":0.0000097601,"c":0.000009831,"v":21435.401087267,"t":1712602800}
+{"o":0.000009831,"h":0.0000101041,"l":0.0000097665,"c":0.0000100292,"v":274331.439133768,"t":1712606400}
+{"o":0.0000100292,"h":0.0000102573,"l":0.0000099386,"c":0.0000099617,"v":348813.128195681,"t":1712610000}
+{"o":0.0000099617,"h":0.0000100309,"l":0.0000097474,"c":0.000009826,"v":3728.718608684,"t":1712613600}
+{"o":0.000009826,"h":0.0000099642,"l":0.0000097033,"c":0.0000098712,"v":177986.741760796,"t":1712617200}
+{"o":0.0000098712,"h":0.0000100001,"l":0.0000093505,"c":0.0000094888,"v":536794.305037813,"t":1712620800}
+{"o":0.0000094888,"h":0.0000095706,"l":0.0000079162,"c":0.0000079731,"v":2306657.3954855781,"t":1712624400}
+{"o":0.0000079731,"h":0.0000080616,"l":0.000007917,"c":0.0000080255,"v":9738.907332758,"t":1712628000}
+{"o":0.0000080255,"h":0.0000081718,"l":0.0000078872,"c":0.0000080661,"v":156506.871250591,"t":1712631600}
+{"o":0.0000080661,"h":0.0000081093,"l":0.0000079182,"c":0.0000079921,"v":197433.418594107,"t":1712635200}
+{"o":0.0000079921,"h":0.0000080205,"l":0.0000077335,"c":0.0000077936,"v":345383.049207221,"t":1712638800}
+{"o":0.0000077936,"h":0.0000080899,"l":0.0000077718,"c":0.000008047,"v":377257.054821838,"t":1712642400}
+{"o":0.000008047,"h":0.0000082475,"l":0.0000080236,"c":0.0000082051,"v":315825.20416621,"t":1712646000}
+{"o":0.0000082051,"h":0.0000085569,"l":0.0000081098,"c":0.000008344,"v":212722.188176642,"t":1712649600}
+{"o":0.000008344,"h":0.0000085391,"l":0.0000082736,"c":0.0000084934,"v":285634.5260187421,"t":1712653200}
+{"o":0.0000084934,"h":0.0000086074,"l":0.0000084402,"c":0.0000085112,"v":15689.830090117,"t":1712656800}
+{"o":0.0000085112,"h":0.0000086036,"l":0.0000083177,"c":0.0000083491,"v":263288.897951115,"t":1712660400}
+{"o":0.0000083491,"h":0.0000084582,"l":0.0000083249,"c":0.0000083694,"v":0.0,"t":1712664000}
+{"o":0.0000083694,"h":0.0000084863,"l":0.0000082708,"c":0.0000084474,"v":101015.795029381,"t":1712667600}
+{"o":0.0000084474,"h":0.0000086406,"l":0.0000081503,"c":0.0000083074,"v":42496.732030317,"t":1712671200}
+{"o":0.0000083074,"h":0.0000085619,"l":0.0000082499,"c":0.0000083847,"v":74903.14407544,"t":1712674800}
+{"o":0.0000083847,"h":0.0000085227,"l":0.0000082412,"c":0.0000083261,"v":317652.098885403,"t":1712678400}
+{"o":0.0000083261,"h":0.0000084105,"l":0.0000075474,"c":0.0000076335,"v":1160030.5737466661,"t":1712682000}
+{"o":0.0000076335,"h":0.0000077085,"l":0.0000075594,"c":0.0000076401,"v":33683.122859864,"t":1712685600}
+{"o":0.0000076401,"h":0.000007687,"l":0.0000075397,"c":0.00000757,"v":71649.93422288,"t":1712689200}
+{"o":0.00000757,"h":0.0000077468,"l":0.0000075001,"c":0.000007698,"v":130659.935398776,"t":1712692800}
+{"o":0.000007698,"h":0.0000077597,"l":0.0000076772,"c":0.000007741,"v":0.0,"t":1712696400}
+{"o":0.000007741,"h":0.0000077893,"l":0.0000076691,"c":0.0000077134,"v":18518.896939303,"t":1712700000}
+{"o":0.0000077134,"h":0.0000078,"l":0.0000076408,"c":0.0000077415,"v":10000.0,"t":1712703600}
+{"o":0.0000077415,"h":0.0000078098,"l":0.0000077086,"c":0.0000077561,"v":74774.357330645,"t":1712707200}
+{"o":0.0000077561,"h":0.0000079144,"l":0.0000076024,"c":0.0000076236,"v":78881.751867647,"t":1712710800}
+{"o":0.0000076236,"h":0.0000077824,"l":0.0000075793,"c":0.0000077292,"v":3553.590691904,"t":1712714400}
+{"o":0.0000077292,"h":0.0000077677,"l":0.0000076483,"c":0.0000076577,"v":0.0,"t":1712718000}
+{"o":0.0000076577,"h":0.0000077238,"l":0.0000076274,"c":0.0000077097,"v":7896.717638678,"t":1712721600}
+{"o":0.0000077097,"h":0.0000078352,"l":0.0000076542,"c":0.000007752,"v":87310.908999709,"t":1712725200}
+{"o":0.000007752,"h":0.0000077761,"l":0.0000076604,"c":0.0000077241,"v":47000.0,"t":1712728800}
+{"o":0.0000077241,"h":0.0000077369,"l":0.0000076696,"c":0.0000077161,"v":0.0,"t":1712732400}
+{"o":0.0000077161,"h":0.0000078112,"l":0.0000076914,"c":0.0000077811,"v":1083.615969054,"t":1712736000}
+{"o":0.0000077811,"h":0.0000078115,"l":0.0000076926,"c":0.0000077395,"v":39970.970713337,"t":1712739600}
+{"o":0.0000077395,"h":0.0000078723,"l":0.0000076438,"c":0.0000077356,"v":5112.060340418,"t":1712743200}
+{"o":0.0000077356,"h":0.0000077884,"l":0.000007677,"c":0.0000076933,"v":54782.650234968,"t":1712746800}
+{"o":0.0000076933,"h":0.0000080683,"l":0.0000073729,"c":0.0000076193,"v":85230.027037364,"t":1712750400}
+{"o":0.0000076193,"h":0.0000078454,"l":0.0000075908,"c":0.0000076093,"v":0.0,"t":1712754000}
+{"o":0.0000076093,"h":0.0000079115,"l":0.0000074106,"c":0.0000077159,"v":87098.918658905,"t":1712757600}
+{"o":0.0000077159,"h":0.0000078116,"l":0.0000076321,"c":0.0000077516,"v":199050.527147048,"t":1712761200}
+{"o":0.0000077516,"h":0.0000078093,"l":0.0000075752,"c":0.0000075889,"v":0.0,"t":1712764800}
+{"o":0.0000075889,"h":0.0000080674,"l":0.0000075201,"c":0.000007764,"v":196130.598698494,"t":1712768400}
+{"o":0.000007764,"h":0.0000079142,"l":0.0000077569,"c":0.0000078711,"v":0.0,"t":1712772000}
+{"o":0.0000078711,"h":0.0000078895,"l":0.0000074761,"c":0.0000074878,"v":446702.820272951,"t":1712775600}
+{"o":0.0000074878,"h":0.0000075253,"l":0.0000073099,"c":0.0000073633,"v":2000.0,"t":1712779200}
+{"o":0.0000073633,"h":0.0000074199,"l":0.0000072309,"c":0.0000073163,"v":78505.947643773,"t":1712782800}
+{"o":0.0000073163,"h":0.0000073549,"l":0.0000072017,"c":0.0000072667,"v":0.0,"t":1712786400}
+{"o":0.0000072667,"h":0.0000073296,"l":0.0000072237,"c":0.0000072969,"v":14999.995053449,"t":1712790000}
+{"o":0.0000072969,"h":0.0000074122,"l":0.0000072771,"c":0.0000073717,"v":105875.079607228,"t":1712793600}
+{"o":0.0000073717,"h":0.0000074218,"l":0.0000073556,"c":0.000007408,"v":0.0,"t":1712797200}
+{"o":0.000007408,"h":0.0000074511,"l":0.0000073378,"c":0.0000073641,"v":27418.778,"t":1712800800}
+{"o":0.0000073641,"h":0.0000074006,"l":0.000007342,"c":0.0000073566,"v":0.0,"t":1712804400}
+{"o":0.0000073566,"h":0.0000074044,"l":0.0000071622,"c":0.0000071751,"v":431811.953048226,"t":1712808000}
+{"o":0.0000071751,"h":0.0000072256,"l":0.000006916,"c":0.0000069224,"v":130836.289596547,"t":1712811600}
+{"o":0.0000069224,"h":0.0000070509,"l":0.0000068748,"c":0.0000069334,"v":186743.922353619,"t":1712815200}
+{"o":0.0000069334,"h":0.0000069572,"l":0.0000067343,"c":0.0000067893,"v":267173.372136457,"t":1712818800}
+{"o":0.0000067893,"h":0.0000068103,"l":0.0000067426,"c":0.0000067843,"v":14747.728005508,"t":1712822400}
+{"o":0.0000067843,"h":0.0000068594,"l":0.0000067491,"c":0.0000068352,"v":17126.25186705,"t":1712826000}
+{"o":0.0000068352,"h":0.0000068715,"l":0.0000068047,"c":0.0000068608,"v":0.0,"t":1712829600}
+{"o":0.0000068608,"h":0.0000069526,"l":0.0000067644,"c":0.0000068571,"v":6180.129603673,"t":1712833200}
+{"o":0.0000068571,"h":0.0000068797,"l":0.0000066794,"c":0.0000067482,"v":76415.713791746,"t":1712836800}
+{"o":0.0000067482,"h":0.0000067654,"l":0.000005252,"c":0.000005326,"v":4783071.554371506,"t":1712840400}
+{"o":0.000005326,"h":0.0000054108,"l":0.0000051044,"c":0.0000052022,"v":387644.383060582,"t":1712844000}
+{"o":0.0000052022,"h":0.0000054324,"l":0.0000051545,"c":0.0000052905,"v":37975.922484379,"t":1712847600}
+{"o":0.0000052905,"h":0.0000053515,"l":0.0000051666,"c":0.0000052726,"v":314277.104838963,"t":1712851200}
+{"o":0.0000052726,"h":0.0000053362,"l":0.0000052214,"c":0.0000052983,"v":108106.572928818,"t":1712854800}
+{"o":0.0000052983,"h":0.0000054594,"l":0.0000052486,"c":0.0000054105,"v":270539.405652705,"t":1712858400}
+{"o":0.0000054105,"h":0.0000062675,"l":0.0000053747,"c":0.0000062535,"v":1916584.2060879492,"t":1712862000}
+{"o":0.0000062535,"h":0.0000064394,"l":0.0000062076,"c":0.0000064253,"v":227638.072688565,"t":1712865600}
+{"o":0.0000064253,"h":0.0000065165,"l":0.0000064033,"c":0.0000065026,"v":4653.868093481,"t":1712869200}
+{"o":0.0000065026,"h":0.0000065231,"l":0.0000063906,"c":0.0000064071,"v":51740.34684427,"t":1712872800}
+{"o":0.0000064071,"h":0.0000064559,"l":0.0000063953,"c":0.0000064264,"v":9192.267128009,"t":1712876400}
+{"o":0.0000064264,"h":0.0000064415,"l":0.0000063753,"c":0.0000063917,"v":0.0,"t":1712880000}
+{"o":0.0000063917,"h":0.000006463,"l":0.0000063137,"c":0.000006379,"v":123049.880471604,"t":1712883600}
+{"o":0.000006379,"h":0.0000063941,"l":0.0000062143,"c":0.0000062583,"v":222390.104043868,"t":1712887200}
+{"o":0.0000062583,"h":0.0000062634,"l":0.0000061969,"c":0.000006216,"v":1245.093364238,"t":1712890800}
+{"o":0.000006216,"h":0.0000062813,"l":0.0000061899,"c":0.0000062303,"v":68089.283539586,"t":1712894400}
+{"o":0.0000062303,"h":0.0000062609,"l":0.0000061853,"c":0.0000061976,"v":8288.995029129,"t":1712898000}
+{"o":0.0000061976,"h":0.000006274,"l":0.0000060456,"c":0.0000061053,"v":365555.258080157,"t":1712901600}
+{"o":0.0000061053,"h":0.000006157,"l":0.0000060695,"c":0.0000061361,"v":22208.26844741,"t":1712905200}
+{"o":0.0000061361,"h":0.0000062265,"l":0.0000061158,"c":0.00000617,"v":100438.691462279,"t":1712908800}
+{"o":0.00000617,"h":0.0000062088,"l":0.0000060765,"c":0.0000061286,"v":97538.050714448,"t":1712912400}
+{"o":0.0000061286,"h":0.0000061718,"l":0.0000060197,"c":0.0000061147,"v":376351.622493121,"t":1712916000}
+{"o":0.0000061147,"h":0.0000061709,"l":0.0000060728,"c":0.0000061002,"v":21646.592208507,"t":1712919600}
+{"o":0.0000061002,"h":0.0000064167,"l":0.0000060854,"c":0.0000062116,"v":57.74518428,"t":1712923200}
+{"o":0.0000062116,"h":0.0000063914,"l":0.0000059926,"c":0.000006081,"v":20480.919350383,"t":1712926800}
+{"o":0.000006081,"h":0.0000062747,"l":0.0000060417,"c":0.0000062279,"v":193998.463794656,"t":1712930400}
+{"o":0.0000062279,"h":0.0000063098,"l":0.0000061688,"c":0.0000062207,"v":1605.7464693,"t":1712934000}
+{"o":0.0000062207,"h":0.0000063228,"l":0.0000061161,"c":0.0000061892,"v":51740.346844269,"t":1712937600}
+{"o":0.0000061892,"h":0.0000064588,"l":0.0000056771,"c":0.0000057743,"v":715465.269007343,"t":1712941200}
+{"o":0.0000057743,"h":0.0000068316,"l":0.0000053858,"c":0.0000058317,"v":509021.7232850019,"t":1712944800}
+{"o":0.0000058317,"h":0.000006256,"l":0.0000056162,"c":0.0000059605,"v":34271.56390604,"t":1712948400}
+{"o":0.0000059605,"h":0.000006187,"l":0.0000056689,"c":0.0000060159,"v":362413.590134319,"t":1712952000}
+{"o":0.0000060159,"h":0.0000061838,"l":0.0000059211,"c":0.0000060814,"v":97041.177843436,"t":1712955600}
+{"o":0.0000060814,"h":0.0000061852,"l":0.0000060395,"c":0.0000061077,"v":13105.143497379,"t":1712959200}
+{"o":0.0000061077,"h":0.0000061855,"l":0.0000058935,"c":0.00000602,"v":112748.470948224,"t":1712962800}
+{"o":0.00000602,"h":0.0000061055,"l":0.0000059928,"c":0.0000060864,"v":0.0,"t":1712966400}
+{"o":0.0000060864,"h":0.0000064185,"l":0.0000058484,"c":0.0000060779,"v":42022.489787458,"t":1712970000}
+{"o":0.0000060779,"h":0.0000062885,"l":0.0000059211,"c":0.0000060058,"v":11455.057268865,"t":1712973600}
+{"o":0.0000060058,"h":0.0000060377,"l":0.0000058575,"c":0.0000059126,"v":0.0,"t":1712977200}
+{"o":0.0000059126,"h":0.0000059357,"l":0.0000057914,"c":0.0000058408,"v":0.0,"t":1712980800}
+{"o":0.0000058408,"h":0.0000061334,"l":0.0000057873,"c":0.0000060325,"v":42490.920071168,"t":1712984400}
+{"o":0.0000060325,"h":0.0000060674,"l":0.0000059837,"c":0.00000601,"v":0.0,"t":1712988000}
+{"o":0.00000601,"h":0.0000061272,"l":0.0000059568,"c":0.0000060573,"v":64810.077056162,"t":1712991600}
+{"o":0.0000060573,"h":0.0000061223,"l":0.00000597,"c":0.0000060609,"v":55462.81561907,"t":1712995200}
+{"o":0.0000060609,"h":0.0000060758,"l":0.0000059322,"c":0.000006008,"v":133197.188981164,"t":1712998800}
+{"o":0.000006008,"h":0.0000060898,"l":0.000005965,"c":0.0000060303,"v":159574.964159451,"t":1713002400}
+{"o":0.0000060303,"h":0.0000069539,"l":0.000005974,"c":0.0000069124,"v":1267085.3369601821,"t":1713006000}
+{"o":0.0000069124,"h":0.0000069801,"l":0.0000068428,"c":0.0000068974,"v":17000.0,"t":1713009600}
+{"o":0.0000068974,"h":0.0000069659,"l":0.0000068463,"c":0.0000069326,"v":0.0,"t":1713013200}
+{"o":0.0000069326,"h":0.0000070329,"l":0.0000069035,"c":0.0000069903,"v":0.0,"t":1713016800}
+{"o":0.0000069903,"h":0.0000070721,"l":0.000006904,"c":0.0000070326,"v":0.0,"t":1713020400}
+{"o":0.0000070326,"h":0.0000072613,"l":0.0000068209,"c":0.0000070179,"v":100511.300564789,"t":1713024000}
+{"o":0.0000070179,"h":0.0000075268,"l":0.0000066266,"c":0.0000069348,"v":106356.482794995,"t":1713027600}
+{"o":0.0000069348,"h":0.0000072673,"l":0.000006491,"c":0.0000068283,"v":73286.109335162,"t":1713031200}
+{"o":0.0000068283,"h":0.0000076916,"l":0.0000067152,"c":0.0000073638,"v":218347.257731517,"t":1713034800}
+{"o":0.0000073638,"h":0.0000085585,"l":0.0000065578,"c":0.0000071071,"v":249263.345019837,"t":1713038400}
+{"o":0.0000071071,"h":0.0000075032,"l":0.000006455,"c":0.0000064763,"v":81673.046703319,"t":1713042000}
+{"o":0.0000064763,"h":0.0000068072,"l":0.0000060112,"c":0.0000060832,"v":0.0,"t":1713045600}
+{"o":0.0000060832,"h":0.0000063761,"l":0.0000060457,"c":0.0000062219,"v":0.0,"t":1713049200}
+{"o":0.0000062219,"h":0.000006992,"l":0.0000060956,"c":0.0000068496,"v":1112.582904163,"t":1713052800}
+{"o":0.0000068496,"h":0.0000070236,"l":0.0000067288,"c":0.0000068051,"v":0.0,"t":1713056400}
+{"o":0.0000068051,"h":0.0000070235,"l":0.0000067594,"c":0.0000070127,"v":0.0,"t":1713060000}
+{"o":0.0000070127,"h":0.000007432,"l":0.0000066891,"c":0.0000069918,"v":0.0,"t":1713063600}
+{"o":0.0000069918,"h":0.0000070459,"l":0.0000066682,"c":0.0000067297,"v":0.0,"t":1713067200}
+{"o":0.0000067297,"h":0.0000067555,"l":0.0000065635,"c":0.0000066108,"v":0.0,"t":1713070800}
+{"o":0.0000066108,"h":0.0000069931,"l":0.0000065077,"c":0.0000068667,"v":10968.47809127,"t":1713074400}
+{"o":0.0000068667,"h":0.0000084868,"l":0.0000067958,"c":0.0000083687,"v":2803619.0244160974,"t":1713078000}
+{"o":0.0000083687,"h":0.0000095688,"l":0.0000082812,"c":0.0000094993,"v":969785.4767534409,"t":1713081600}
+{"o":0.0000094993,"h":0.0000096742,"l":0.0000091949,"c":0.0000093834,"v":50000.0,"t":1713085200}
+{"o":0.0000093834,"h":0.0000096322,"l":0.0000092305,"c":0.0000095613,"v":374365.906639142,"t":1713088800}
+{"o":0.0000095613,"h":0.000010661,"l":0.0000095246,"c":0.0000099473,"v":726931.017134991,"t":1713092400}
+{"o":0.0000099473,"h":0.0000100652,"l":0.0000085142,"c":0.000008612,"v":1794986.9689255529,"t":1713096000}
+{"o":0.000008612,"h":0.0000095552,"l":0.0000085024,"c":0.0000094908,"v":1006443.2435920211,"t":1713099600}
+{"o":0.0000094908,"h":0.0000099246,"l":0.0000092435,"c":0.0000094757,"v":765600.998353668,"t":1713103200}
+{"o":0.0000094757,"h":0.0000095222,"l":0.0000092091,"c":0.0000093614,"v":7633.214851956,"t":1713106800}
+{"o":0.0000093614,"h":0.000009394,"l":0.0000091005,"c":0.0000092861,"v":0.0,"t":1713110400}
+{"o":0.0000092861,"h":0.0000099506,"l":0.0000075971,"c":0.0000078172,"v":2986072.7197309486,"t":1713114000}
+{"o":0.0000078172,"h":0.0000081457,"l":0.0000075238,"c":0.0000078603,"v":16093.924560335,"t":1713117600}
+{"o":0.0000078603,"h":0.0000079659,"l":0.0000078052,"c":0.0000078742,"v":10138.028291055,"t":1713121200}
+{"o":0.0000078742,"h":0.0000079358,"l":0.0000077222,"c":0.0000078934,"v":202162.539232094,"t":1713124800}
+{"o":0.0000078934,"h":0.0000079863,"l":0.0000077275,"c":0.0000077711,"v":34607.836380983,"t":1713128400}
+{"o":0.0000077711,"h":0.0000082607,"l":0.0000072754,"c":0.0000077516,"v":56789.860826428,"t":1713132000}
+{"o":0.0000077516,"h":0.0000077724,"l":0.0000076311,"c":0.0000077001,"v":0.0,"t":1713135600}
+{"o":0.0000077001,"h":0.0000080202,"l":0.0000077001,"c":0.000007965,"v":4839.853823562,"t":1713139200}
+{"o":0.000007965,"h":0.0000080506,"l":0.0000077412,"c":0.000007805,"v":55967.288307872,"t":1713142800}
+{"o":0.000007805,"h":0.0000079088,"l":0.0000076808,"c":0.0000077762,"v":8929.894231925,"t":1713146400}
+{"o":0.0000077762,"h":0.0000079003,"l":0.0000076667,"c":0.0000078264,"v":10493.267163816,"t":1713150000}
+{"o":0.0000078264,"h":0.0000083374,"l":0.0000077878,"c":0.0000081614,"v":671224.0508594329,"t":1713153600}
+{"o":0.0000081614,"h":0.0000091655,"l":0.0000079585,"c":0.0000088544,"v":505488.707258052,"t":1713157200}
+{"o":0.0000088544,"h":0.0000089022,"l":0.0000085736,"c":0.0000086402,"v":0.0,"t":1713160800}
+{"o":0.0000086402,"h":0.0000088346,"l":0.000008589,"c":0.0000088276,"v":105650.750417551,"t":1713164400}
+{"o":0.0000088276,"h":0.0000088977,"l":0.0000087617,"c":0.0000088712,"v":0.0,"t":1713168000}
+{"o":0.0000088712,"h":0.000008932,"l":0.0000086115,"c":0.0000086598,"v":10000.0,"t":1713171600}
+{"o":0.0000086598,"h":0.0000087612,"l":0.0000086049,"c":0.0000087471,"v":5000.0,"t":1713175200}
+{"o":0.0000087471,"h":0.0000089045,"l":0.000008638,"c":0.00000882,"v":455.164601479,"t":1713178800}
+{"o":0.00000882,"h":0.0000089188,"l":0.0000087557,"c":0.0000088178,"v":0.0,"t":1713182400}
+{"o":0.0000088178,"h":0.0000089759,"l":0.0000084158,"c":0.0000086407,"v":207203.61478268,"t":1713186000}
+{"o":0.0000086407,"h":0.0000091509,"l":0.0000075728,"c":0.0000079685,"v":1052915.1871921541,"t":1713189600}
+{"o":0.0000079685,"h":0.0000081906,"l":0.0000076343,"c":0.0000079345,"v":24516.26229178,"t":1713193200}
+{"o":0.0000079345,"h":0.0000084382,"l":0.0000070732,"c":0.0000073774,"v":716841.878854787,"t":1713196800}
+{"o":0.0000073774,"h":0.0000076434,"l":0.0000070791,"c":0.0000072622,"v":148.105308876,"t":1713200400}
+{"o":0.0000072622,"h":0.0000077515,"l":0.0000071859,"c":0.0000074486,"v":14965.0,"t":1713204000}
+{"o":0.0000074486,"h":0.0000076803,"l":0.0000072316,"c":0.0000072977,"v":0.0,"t":1713207600}
+{"o":0.0000072977,"h":0.0000074184,"l":0.0000069737,"c":0.0000071503,"v":81574.565037218,"t":1713211200}
+{"o":0.0000071503,"h":0.000007276,"l":0.0000070194,"c":0.0000070908,"v":28631.03707623,"t":1713214800}
+{"o":0.0000070908,"h":0.000007286,"l":0.0000069712,"c":0.0000070753,"v":83402.277148021,"t":1713218400}
+{"o":0.0000070753,"h":0.0000072381,"l":0.000007063,"c":0.0000071468,"v":0.0,"t":1713222000}
+{"o":0.0000071468,"h":0.0000073087,"l":0.0000070476,"c":0.0000071269,"v":83336.011763003,"t":1713225600}
+{"o":0.0000071269,"h":0.0000072078,"l":0.0000069676,"c":0.0000071144,"v":0.0,"t":1713229200}
+{"o":0.0000071144,"h":0.0000072195,"l":0.0000070642,"c":0.0000071115,"v":0.0,"t":1713232800}
+{"o":0.0000071115,"h":0.0000073314,"l":0.000007069,"c":0.0000072808,"v":0.0,"t":1713236400}
+{"o":0.0000072808,"h":0.0000076881,"l":0.0000069509,"c":0.0000071256,"v":22787.477902747,"t":1713240000}
+{"o":0.0000071256,"h":0.0000071512,"l":0.0000069955,"c":0.0000070431,"v":0.0,"t":1713243600}
+{"o":0.0000070431,"h":0.0000071342,"l":0.0000068909,"c":0.0000069302,"v":0.0,"t":1713247200}
+{"o":0.0000069302,"h":0.000007156,"l":0.0000067713,"c":0.0000070316,"v":4555.96640003,"t":1713250800}
+{"o":0.0000070316,"h":0.000007121,"l":0.0000070218,"c":0.0000070887,"v":0.0,"t":1713254400}
+{"o":0.0000070887,"h":0.0000072704,"l":0.0000070065,"c":0.0000071438,"v":68399.736359253,"t":1713258000}
+{"o":0.0000071438,"h":0.0000074701,"l":0.0000070873,"c":0.0000072442,"v":25270.974692955,"t":1713261600}
+{"o":0.0000072442,"h":0.0000073149,"l":0.000006988,"c":0.0000070225,"v":22278.591607686,"t":1713265200}
+{"o":0.0000070225,"h":0.0000073311,"l":0.0000070144,"c":0.0000072914,"v":69295.563876755,"t":1713268800}
+{"o":0.0000072914,"h":0.0000076176,"l":0.0000070521,"c":0.0000071622,"v":276.196143067,"t":1713272400}
+{"o":0.0000071622,"h":0.0000072782,"l":0.0000070205,"c":0.0000072485,"v":21058.671795605,"t":1713276000}
+{"o":0.0000072485,"h":0.0000074628,"l":0.0000055579,"c":0.0000057602,"v":2435022.5291550299,"t":1713279600}
+{"o":0.0000057602,"h":0.0000058971,"l":0.0000034832,"c":0.0000035031,"v":11441954.9558479041,"t":1713283200}
+{"o":0.0000035031,"h":0.0000043806,"l":0.000002188,"c":0.000002283,"v":13548414.4835585337,"t":1713286800}
+{"o":0.000002283,"h":0.0000022951,"l":0.0000019811,"c":0.0000021066,"v":3744990.2240099194,"t":1713290400}
+{"o":0.0000021066,"h":0.0000023756,"l":0.0000020933,"c":0.0000023635,"v":2073195.9468387221,"t":1713294000}
+{"o":0.0000023635,"h":0.0000025157,"l":0.0000023266,"c":0.0000024655,"v":677183.5770168541,"t":1713297600}
+{"o":0.0000024655,"h":0.0000025614,"l":0.0000023597,"c":0.0000024923,"v":1351586.3676599381,"t":1713301200}
+{"o":0.0000024923,"h":0.0000025668,"l":0.0000024569,"c":0.0000024648,"v":1602037.7868061969,"t":1713304800}
+{"o":0.0000024648,"h":0.0000024942,"l":0.0000022993,"c":0.0000023868,"v":2365780.5492139952,"t":1713308400}
+{"o":0.0000023868,"h":0.0000024765,"l":0.0000022958,"c":0.0000024161,"v":1373554.4468582501,"t":1713312000}
+{"o":0.0000024161,"h":0.0000024614,"l":0.0000023429,"c":0.0000023552,"v":394865.259300631,"t":1713315600}
+{"o":0.0000023552,"h":0.0000024459,"l":0.0000023477,"c":0.0000024151,"v":551493.297136788,"t":1713319200}
+{"o":0.0000024151,"h":0.0000025006,"l":0.0000024006,"c":0.0000024719,"v":403793.649766276,"t":1713322800}
+{"o":0.0000024719,"h":0.000002587,"l":0.0000023794,"c":0.0000024745,"v":648758.2858197889,"t":1713326400}
+{"o":0.0000024745,"h":0.0000025136,"l":0.0000024499,"c":0.0000024961,"v":84180.458970277,"t":1713330000}
+{"o":0.0000024961,"h":0.0000025216,"l":0.000002463,"c":0.000002487,"v":419999.728198017,"t":1713333600}
+{"o":0.000002487,"h":0.0000025914,"l":0.0000024796,"c":0.0000025622,"v":440322.77554201,"t":1713337200}
+{"o":0.0000025622,"h":0.0000025963,"l":0.0000025352,"c":0.0000025633,"v":44198.129487019,"t":1713340800}
+{"o":0.0000025633,"h":0.0000026167,"l":0.0000025423,"c":0.0000026009,"v":232825.819350989,"t":1713344400}
+{"o":0.0000026009,"h":0.0000026531,"l":0.0000025632,"c":0.0000026184,"v":121000.0,"t":1713348000}
+{"o":0.0000026184,"h":0.0000026847,"l":0.000002473,"c":0.0000025346,"v":1248715.3175478601,"t":1713351600}
+{"o":0.0000025346,"h":0.0000026158,"l":0.0000025143,"c":0.0000025874,"v":430871.654596954,"t":1713355200}
+{"o":0.0000025874,"h":0.0000026326,"l":0.0000025202,"c":0.000002591,"v":162235.432889268,"t":1713358800}
+{"o":0.000002591,"h":0.0000026962,"l":0.0000025887,"c":0.0000026353,"v":0.0,"t":1713362400}
+{"o":0.0000026353,"h":0.0000027214,"l":0.0000024438,"c":0.0000025137,"v":527785.16983226,"t":1713366000}
+{"o":0.0000025137,"h":0.0000025518,"l":0.0000024604,"c":0.0000025232,"v":0.0,"t":1713369600}
+{"o":0.0000025232,"h":0.0000025606,"l":0.0000024318,"c":0.0000024753,"v":79337.37350787,"t":1713373200}
+{"o":0.0000024753,"h":0.0000026034,"l":0.0000023779,"c":0.0000025328,"v":7733.882755765,"t":1713376800}
+{"o":0.0000025328,"h":0.0000025875,"l":0.0000024915,"c":0.000002514,"v":4733.758552506,"t":1713380400}
+{"o":0.000002514,"h":0.0000025668,"l":0.0000024771,"c":0.0000025569,"v":78972.972000421,"t":1713384000}
+{"o":0.0000025569,"h":0.0000025589,"l":0.0000024754,"c":0.0000025254,"v":0.0,"t":1713387600}
+{"o":0.0000025254,"h":0.0000025508,"l":0.0000025174,"c":0.0000025337,"v":0.0,"t":1713391200}
+{"o":0.0000025337,"h":0.0000026142,"l":0.0000025229,"c":0.0000025892,"v":0.0,"t":1713394800}
+{"o":0.0000025892,"h":0.0000026319,"l":0.000002566,"c":0.0000025811,"v":0.0,"t":1713398400}
+{"o":0.0000025811,"h":0.0000025899,"l":0.0000025448,"c":0.0000025562,"v":0.0,"t":1713402000}
+{"o":0.0000025562,"h":0.0000025859,"l":0.0000025311,"c":0.000002545,"v":0.0,"t":1713405600}
+{"o":0.000002545,"h":0.0000025523,"l":0.0000024922,"c":0.0000025116,"v":135747.324046472,"t":1713409200}
+{"o":0.0000025116,"h":0.0000025381,"l":0.0000024523,"c":0.0000024987,"v":393525.0,"t":1713412800}
+{"o":0.0000024987,"h":0.0000025312,"l":0.0000024326,"c":0.0000024874,"v":101348.356440486,"t":1713416400}
+{"o":0.0000024874,"h":0.0000025558,"l":0.0000024117,"c":0.0000024563,"v":344186.236305784,"t":1713420000}
+{"o":0.0000024563,"h":0.0000024987,"l":0.0000023875,"c":0.0000024329,"v":52106.674334987,"t":1713423600}
+{"o":0.0000024329,"h":0.0000025075,"l":0.0000023826,"c":0.0000024581,"v":219777.614896503,"t":1713427200}
+{"o":0.0000024581,"h":0.0000025097,"l":0.00000243,"c":0.0000024833,"v":283485.633630478,"t":1713430800}
+{"o":0.0000024833,"h":0.0000024911,"l":0.000002408,"c":0.0000024192,"v":340662.284860181,"t":1713434400}
+{"o":0.0000024192,"h":0.0000024218,"l":0.000002345,"c":0.0000023743,"v":0.0,"t":1713438000}
+{"o":0.0000023743,"h":0.0000024748,"l":0.000002303,"c":0.0000023596,"v":350662.284860181,"t":1713441600}
+{"o":0.0000023596,"h":0.0000023965,"l":0.0000023288,"c":0.000002354,"v":3602.009851098,"t":1713445200}
+{"o":0.000002354,"h":0.0000025435,"l":0.0000022642,"c":0.0000024433,"v":557555.482669384,"t":1713448800}
+{"o":0.0000024433,"h":0.0000024511,"l":0.0000023963,"c":0.0000024333,"v":0.0,"t":1713452400}
+{"o":0.0000024333,"h":0.0000024476,"l":0.0000023936,"c":0.0000024312,"v":0.0,"t":1713456000}
+{"o":0.0000024312,"h":0.0000025316,"l":0.0000024231,"c":0.0000025234,"v":176701.636748664,"t":1713459600}
+{"o":0.0000025234,"h":0.0000025493,"l":0.0000024848,"c":0.0000024871,"v":0.0,"t":1713463200}
+{"o":0.0000024871,"h":0.0000024954,"l":0.0000024536,"c":0.0000024631,"v":0.0,"t":1713466800}
+{"o":0.0000024631,"h":0.0000025112,"l":0.0000024515,"c":0.0000024989,"v":79922.735137613,"t":1713470400}
+{"o":0.0000024989,"h":0.0000025385,"l":0.0000024706,"c":0.0000025202,"v":281754.15006532,"t":1713474000}
+{"o":0.0000025202,"h":0.00000253,"l":0.0000024638,"c":0.000002481,"v":0.0,"t":1713477600}
+{"o":0.000002481,"h":0.0000025008,"l":0.0000024661,"c":0.0000024961,"v":0.0,"t":1713481200}
+{"o":0.0000024961,"h":0.0000025689,"l":0.0000024882,"c":0.0000025648,"v":0.0,"t":1713484800}
+{"o":0.0000025648,"h":0.0000027314,"l":0.0000025559,"c":0.0000026841,"v":0.0,"t":1713488400}
+{"o":0.0000026841,"h":0.0000028158,"l":0.0000025423,"c":0.0000025492,"v":101430.841997195,"t":1713492000}
+{"o":0.0000025492,"h":0.000002587,"l":0.0000024755,"c":0.0000025066,"v":17028.142206271,"t":1713495600}
+{"o":0.0000025066,"h":0.0000026369,"l":0.0000024315,"c":0.0000025737,"v":116559.079946496,"t":1713499200}
+{"o":0.0000025737,"h":0.0000026206,"l":0.0000025258,"c":0.0000025799,"v":32810.825870399,"t":1713502800}
+{"o":0.0000025799,"h":0.0000029641,"l":0.0000024309,"c":0.0000028093,"v":1715862.2890507521,"t":1713506400}
+{"o":0.0000028093,"h":0.0000028674,"l":0.0000027507,"c":0.0000028247,"v":418381.110177385,"t":1713510000}
+{"o":0.0000028247,"h":0.0000029057,"l":0.00000278,"c":0.0000028764,"v":378535.783657612,"t":1713513600}
+{"o":0.0000028764,"h":0.0000029158,"l":0.0000028644,"c":0.0000029024,"v":30000.0,"t":1713517200}
+{"o":0.0000029024,"h":0.0000029172,"l":0.0000028384,"c":0.0000028508,"v":434325.147494785,"t":1713520800}
+{"o":0.0000028508,"h":0.0000028632,"l":0.0000028295,"c":0.000002859,"v":0.0,"t":1713524400}
+{"o":0.000002859,"h":0.0000029508,"l":0.0000028273,"c":0.0000029321,"v":303600.975389738,"t":1713528000}
+{"o":0.0000029321,"h":0.000003105,"l":0.0000028633,"c":0.0000030733,"v":1635926.172406672,"t":1713531600}
+{"o":0.0000030733,"h":0.0000046641,"l":0.0000030226,"c":0.0000039781,"v":7702581.8108730512,"t":1713535200}
+{"o":0.0000039781,"h":0.0000044179,"l":0.0000037993,"c":0.0000041595,"v":3229799.7206900287,"t":1713538800}
+{"o":0.0000041595,"h":0.0000042916,"l":0.0000039456,"c":0.0000042321,"v":1074166.2414244642,"t":1713542400}
+{"o":0.0000042321,"h":0.0000042781,"l":0.0000041979,"c":0.0000042213,"v":210509.133316046,"t":1713546000}
+{"o":0.0000042213,"h":0.0000042793,"l":0.0000041611,"c":0.0000042103,"v":262489.523742268,"t":1713549600}
+{"o":0.0000042103,"h":0.0000043257,"l":0.0000041799,"c":0.0000042887,"v":526895.8163765901,"t":1713553200}
+{"o":0.0000042887,"h":0.0000045789,"l":0.0000042847,"c":0.0000045618,"v":576620.0962915061,"t":1713556800}
+{"o":0.0000045618,"h":0.0000046166,"l":0.0000044592,"c":0.0000045156,"v":481198.415928797,"t":1713560400}
+{"o":0.0000045156,"h":0.0000046351,"l":0.000004452,"c":0.0000045921,"v":425418.747961019,"t":1713564000}
+{"o":0.0000045921,"h":0.0000047089,"l":0.0000044808,"c":0.0000045342,"v":100866.847735788,"t":1713567600}
+{"o":0.0000045342,"h":0.0000045971,"l":0.0000044169,"c":0.0000045392,"v":53593.947210438,"t":1713571200}
+{"o":0.0000045392,"h":0.0000045773,"l":0.0000044776,"c":0.0000044996,"v":0.0,"t":1713574800}
+{"o":0.0000044996,"h":0.0000045204,"l":0.0000044502,"c":0.0000044805,"v":0.0,"t":1713578400}
+{"o":0.0000044805,"h":0.0000045033,"l":0.0000044669,"c":0.000004489,"v":0.0,"t":1713582000}
+{"o":0.000004489,"h":0.0000045124,"l":0.000004078,"c":0.0000040837,"v":2155167.7243071399,"t":1713585600}
+{"o":0.0000040837,"h":0.0000041315,"l":0.0000040759,"c":0.000004114,"v":0.0,"t":1713589200}
+{"o":0.000004114,"h":0.0000041403,"l":0.0000038034,"c":0.0000038441,"v":77892.791214018,"t":1713592800}
+{"o":0.0000038441,"h":0.0000038625,"l":0.0000037798,"c":0.0000038084,"v":228643.686523091,"t":1713596400}
+{"o":0.0000038084,"h":0.0000038499,"l":0.0000037215,"c":0.0000037664,"v":107858.49624231,"t":1713600000}
+{"o":0.0000037664,"h":0.0000038425,"l":0.0000037452,"c":0.0000038168,"v":153073.501678863,"t":1713603600}
+{"o":0.0000038168,"h":0.0000038412,"l":0.0000037947,"c":0.0000038074,"v":0.0,"t":1713607200}
+{"o":0.0000038074,"h":0.0000038232,"l":0.0000037693,"c":0.0000037859,"v":4482.290318155,"t":1713610800}
+{"o":0.0000037859,"h":0.0000038012,"l":0.0000037168,"c":0.0000037349,"v":300534.822219634,"t":1713614400}
+{"o":0.0000037349,"h":0.0000037386,"l":0.0000037069,"c":0.0000037303,"v":0.0,"t":1713618000}
+{"o":0.0000037303,"h":0.0000037462,"l":0.000003314,"c":0.0000033257,"v":1536064.9205396459,"t":1713621600}
+{"o":0.0000033257,"h":0.0000033609,"l":0.0000032056,"c":0.0000032099,"v":402980.921258969,"t":1713625200}
+{"o":0.0000032099,"h":0.0000032667,"l":0.0000031397,"c":0.0000031556,"v":641026.466976601,"t":1713628800}
+{"o":0.0000031556,"h":0.0000031779,"l":0.0000030501,"c":0.0000030605,"v":300000.328561774,"t":1713632400}
+{"o":0.0000030605,"h":0.0000031071,"l":0.0000030308,"c":0.0000030849,"v":116076.401572707,"t":1713636000}
+{"o":0.0000030849,"h":0.0000030991,"l":0.0000030589,"c":0.0000030732,"v":0.0,"t":1713639600}
+{"o":0.0000030732,"h":0.0000030872,"l":0.000002766,"c":0.0000027856,"v":1699078.7801976621,"t":1713643200}
+{"o":0.0000027856,"h":0.000002805,"l":0.0000027705,"c":0.0000027923,"v":44453.757307182,"t":1713646800}
+{"o":0.0000027923,"h":0.0000028215,"l":0.0000027616,"c":0.0000027937,"v":19145.353976085,"t":1713650400}
+{"o":0.0000027937,"h":0.0000027972,"l":0.000002704,"c":0.0000027094,"v":381754.15006532,"t":1713654000}
+{"o":0.0000027094,"h":0.0000027667,"l":0.0000027044,"c":0.0000027533,"v":25652.024395953,"t":1713657600}
+{"o":0.0000027533,"h":0.0000027536,"l":0.0000027188,"c":0.0000027366,"v":0.0,"t":1713661200}
+{"o":0.0000027366,"h":0.0000027489,"l":0.0000026899,"c":0.0000026966,"v":14374.07371758,"t":1713664800}
+{"o":0.0000026966,"h":0.0000028205,"l":0.0000026694,"c":0.000002814,"v":300363.516176257,"t":1713668400}
+{"o":0.000002814,"h":0.0000028282,"l":0.0000027339,"c":0.0000027409,"v":249614.506825785,"t":1713672000}
+{"o":0.0000027409,"h":0.0000027601,"l":0.0000027146,"c":0.0000027411,"v":19387.44120365,"t":1713675600}
+{"o":0.0000027411,"h":0.0000027484,"l":0.0000027158,"c":0.0000027291,"v":0.0,"t":1713679200}
+{"o":0.0000027291,"h":0.0000027463,"l":0.0000027197,"c":0.0000027291,"v":0.0,"t":1713682800}
+{"o":0.0000027291,"h":0.0000027956,"l":0.000002701,"c":0.0000027825,"v":340621.074767215,"t":1713686400}
+{"o":0.0000027825,"h":0.0000028135,"l":0.0000027692,"c":0.0000028088,"v":44753.93724593,"t":1713690000}
+{"o":0.0000028088,"h":0.0000028375,"l":0.0000027997,"c":0.0000028114,"v":0.0,"t":1713693600}
+{"o":0.0000028114,"h":0.0000028199,"l":0.0000027602,"c":0.0000027796,"v":47208.08561689,"t":1713697200}
+{"o":0.0000027796,"h":0.0000028335,"l":0.0000027747,"c":0.0000028267,"v":7141.391801859,"t":1713700800}
+{"o":0.0000028267,"h":0.0000028557,"l":0.0000028105,"c":0.0000028467,"v":0.0,"t":1713704400}
+{"o":0.0000028467,"h":0.0000028554,"l":0.000002774,"c":0.000002793,"v":3051.175858701,"t":1713708000}
+{"o":0.000002793,"h":0.0000027983,"l":0.0000027591,"c":0.0000027737,"v":0.0,"t":1713711600}
+{"o":0.0000027737,"h":0.0000028525,"l":0.000002708,"c":0.000002802,"v":305632.023481594,"t":1713715200}
+{"o":0.000002802,"h":0.0000028158,"l":0.0000027773,"c":0.0000027829,"v":0.0,"t":1713718800}
+{"o":0.0000027829,"h":0.0000028251,"l":0.0000027774,"c":0.0000027977,"v":114332.220693954,"t":1713722400}
+{"o":0.0000027977,"h":0.0000028089,"l":0.0000027825,"c":0.0000028089,"v":0.0,"t":1713726000}
+{"o":0.0000028089,"h":0.0000028195,"l":0.0000027826,"c":0.0000027856,"v":0.0,"t":1713729600}
+{"o":0.0000027856,"h":0.000002822,"l":0.000002755,"c":0.0000027906,"v":0.0,"t":1713733200}
+{"o":0.0000027906,"h":0.0000028126,"l":0.0000027617,"c":0.0000028028,"v":1000.0,"t":1713736800}
+{"o":0.0000028028,"h":0.0000028425,"l":0.0000027921,"c":0.0000028282,"v":212747.260783128,"t":1713740400}
+{"o":0.0000028282,"h":0.0000028472,"l":0.0000027974,"c":0.0000028354,"v":32309.01493711,"t":1713744000}
+{"o":0.0000028354,"h":0.000002853,"l":0.0000027526,"c":0.000002815,"v":185385.677024414,"t":1713747600}
+{"o":0.000002815,"h":0.0000028468,"l":0.0000028054,"c":0.0000028329,"v":194333.473191907,"t":1713751200}
+{"o":0.0000028329,"h":0.0000028362,"l":0.0000027581,"c":0.0000027788,"v":0.0,"t":1713754800}
+{"o":0.0000027788,"h":0.0000028512,"l":0.0000027499,"c":0.0000028316,"v":1592.097624311,"t":1713758400}
+{"o":0.0000028316,"h":0.0000028785,"l":0.0000027886,"c":0.0000028312,"v":49314.093696459,"t":1713762000}
+{"o":0.0000028312,"h":0.0000028371,"l":0.0000027704,"c":0.0000028005,"v":0.0,"t":1713765600}
+{"o":0.0000028005,"h":0.0000028722,"l":0.0000027804,"c":0.0000028721,"v":47063.881221252,"t":1713769200}
+{"o":0.0000028721,"h":0.0000028947,"l":0.0000028568,"c":0.0000028889,"v":0.0,"t":1713772800}
+{"o":0.0000028889,"h":0.0000028959,"l":0.0000028631,"c":0.0000028641,"v":0.0,"t":1713776400}
+{"o":0.0000028641,"h":0.0000028889,"l":0.0000028485,"c":0.000002877,"v":125001.810066945,"t":1713780000}
+{"o":0.000002877,"h":0.0000029081,"l":0.0000028715,"c":0.0000028925,"v":0.0,"t":1713783600}
+{"o":0.0000028925,"h":0.0000028947,"l":0.0000028627,"c":0.0000028754,"v":0.0,"t":1713787200}
+{"o":0.0000028754,"h":0.0000029209,"l":0.0000028604,"c":0.0000028943,"v":34579.673515629,"t":1713790800}
+{"o":0.0000028943,"h":0.0000029331,"l":0.0000028604,"c":0.0000028904,"v":188421.021290982,"t":1713794400}
+{"o":0.0000028904,"h":0.0000029243,"l":0.0000028243,"c":0.0000028332,"v":588721.323519822,"t":1713798000}
+{"o":0.0000028332,"h":0.0000028651,"l":0.0000027569,"c":0.0000027829,"v":968435.569192918,"t":1713801600}
+{"o":0.0000027829,"h":0.0000027931,"l":0.0000027355,"c":0.0000027558,"v":0.0,"t":1713805200}
+{"o":0.0000027558,"h":0.0000027773,"l":0.0000027476,"c":0.000002773,"v":0.0,"t":1713808800}
+{"o":0.000002773,"h":0.0000027885,"l":0.0000027598,"c":0.0000027649,"v":0.0,"t":1713812400}
+{"o":0.0000027649,"h":0.0000027743,"l":0.0000027181,"c":0.0000027329,"v":6548.484087544,"t":1713816000}
+{"o":0.0000027329,"h":0.0000027737,"l":0.0000027154,"c":0.000002749,"v":75985.375202695,"t":1713819600}
+{"o":0.000002749,"h":0.0000027558,"l":0.0000026975,"c":0.0000027081,"v":0.0,"t":1713823200}
+{"o":0.0000027081,"h":0.000002782,"l":0.0000026967,"c":0.0000027758,"v":15531.271125425,"t":1713826800}
+{"o":0.0000027758,"h":0.0000028059,"l":0.0000027347,"c":0.0000027647,"v":14060.202962388,"t":1713830400}
+{"o":0.0000027647,"h":0.0000028606,"l":0.0000027372,"c":0.0000028535,"v":896116.878307126,"t":1713834000}
+{"o":0.0000028535,"h":0.00000293,"l":0.000002837,"c":0.0000028877,"v":206922.375823688,"t":1713837600}
+{"o":0.0000028877,"h":0.0000029166,"l":0.0000028644,"c":0.0000029077,"v":17292.428377085,"t":1713841200}
+{"o":0.0000167141,"h":0.0000261416,"l":0.000016576,"c":0.0000241599,"v":11445019.3937291075,"t":1709744400}
+{"o":0.0000241599,"h":0.0000289523,"l":0.0000096675,"c":0.0000166981,"v":33721612.6754869223,"t":1709748000}
+{"o":0.0000166981,"h":0.0000213038,"l":0.0000113694,"c":0.0000191175,"v":20448523.6990715377,"t":1709751600}
+{"o":0.0000191175,"h":0.0000245719,"l":0.0000143163,"c":0.0000156059,"v":10133929.1504980922,"t":1709755200}
+{"o":0.0000156059,"h":0.000015881,"l":0.0000105735,"c":0.0000120651,"v":13019360.6432040818,"t":1709758800}
+{"o":0.0000120651,"h":0.0000148293,"l":0.0000120619,"c":0.0000147779,"v":4000708.1641931836,"t":1709762400}
+{"o":0.0000147779,"h":0.0000154969,"l":0.0000127778,"c":0.0000131032,"v":4292158.2108927183,"t":1709766000}
+{"o":0.0000131032,"h":0.0000132118,"l":0.0000113795,"c":0.0000120898,"v":2393346.2452966203,"t":1709769600}
+{"o":0.0000120898,"h":0.0000148344,"l":0.0000113395,"c":0.0000139536,"v":2133080.1519588716,"t":1709773200}
+{"o":0.0000139536,"h":0.0000188593,"l":0.0000133771,"c":0.0000152846,"v":5490189.7610166464,"t":1709776800}
+{"o":0.0000152846,"h":0.0000155974,"l":0.0000121461,"c":0.0000125114,"v":1761608.0791630573,"t":1709780400}
+{"o":0.0000125114,"h":0.0000129127,"l":0.0000117975,"c":0.0000126495,"v":1152102.739944288,"t":1709784000}
+{"o":0.0000126495,"h":0.0000137719,"l":0.0000119983,"c":0.0000122273,"v":1780335.3775996866,"t":1709787600}
+{"o":0.0000122273,"h":0.0000130172,"l":0.0000119701,"c":0.0000126239,"v":1343423.7371732409,"t":1709791200}
+{"o":0.0000126239,"h":0.0000128389,"l":0.0000121514,"c":0.0000122781,"v":532854.473550793,"t":1709794800}
+{"o":0.0000122781,"h":0.0000135424,"l":0.0000109258,"c":0.0000109517,"v":2782474.84887349,"t":1709798400}
+{"o":0.0000109517,"h":0.0000130185,"l":0.0000098633,"c":0.0000115678,"v":6421582.0877155019,"t":1709802000}
+{"o":0.0000115678,"h":0.0000125734,"l":0.0000113761,"c":0.0000118358,"v":2340698.5502995886,"t":1709805600}
+{"o":0.0000118358,"h":0.0000136434,"l":0.0000111654,"c":0.0000134452,"v":2335445.5271962211,"t":1709809200}
+{"o":0.0000134452,"h":0.0000176418,"l":0.0000131452,"c":0.0000148087,"v":8861130.0020357668,"t":1709812800}
+{"o":0.0000148087,"h":0.0000196096,"l":0.0000143073,"c":0.0000167226,"v":8689571.1839253996,"t":1709816400}
+{"o":0.0000167226,"h":0.000017708,"l":0.0000142225,"c":0.0000164666,"v":3530517.1039900626,"t":1709820000}
+{"o":0.0000164666,"h":0.0000189383,"l":0.0000150559,"c":0.0000160768,"v":6691517.0309308078,"t":1709823600}
+{"o":0.0000160768,"h":0.0000167911,"l":0.0000130849,"c":0.0000131219,"v":4270408.3098668177,"t":1709827200}
+{"o":0.0000131219,"h":0.0000149267,"l":0.0000128892,"c":0.0000144188,"v":2191191.4660932589,"t":1709830800}
+{"o":0.0000144188,"h":0.0000146404,"l":0.000012578,"c":0.0000125855,"v":1109734.2369979657,"t":1709834400}
+{"o":0.0000125855,"h":0.0000177312,"l":0.0000118371,"c":0.0000119359,"v":6511269.9542219229,"t":1709838000}
+{"o":0.0000119359,"h":0.000012379,"l":0.0000105467,"c":0.0000107198,"v":1465192.8317528979,"t":1709841600}
+{"o":0.0000107198,"h":0.0000121238,"l":0.0000107054,"c":0.0000117532,"v":870211.6682458411,"t":1709845200}
+{"o":0.0000117532,"h":0.0000119587,"l":0.0000105419,"c":0.000010683,"v":793449.8191195909,"t":1709848800}
+{"o":0.000010683,"h":0.000014853,"l":0.0000089606,"c":0.0000134632,"v":5754653.2011494804,"t":1709852400}
+{"o":0.0000134632,"h":0.0000145268,"l":0.0000132532,"c":0.0000143487,"v":1070265.4100644267,"t":1709856000}
+{"o":0.0000143487,"h":0.0000213848,"l":0.000013813,"c":0.0000139902,"v":5554254.0261970591,"t":1709859600}
+{"o":0.0000139902,"h":0.0000188039,"l":0.0000131585,"c":0.0000179695,"v":11247663.0052311942,"t":1709863200}
+{"o":0.0000179695,"h":0.0000191797,"l":0.0000147025,"c":0.0000154055,"v":4140032.7225418859,"t":1709866800}
+{"o":0.0000154055,"h":0.0000189149,"l":0.0000151056,"c":0.0000183968,"v":3059313.4289635392,"t":1709870400}
+{"o":0.0000183968,"h":0.0000187831,"l":0.0000175411,"c":0.0000186525,"v":732260.946063409,"t":1709874000}
+{"o":0.0000186525,"h":0.0000217043,"l":0.00001827,"c":0.0000200472,"v":2910174.5023096744,"t":1709877600}
+{"o":0.0000200472,"h":0.0000208432,"l":0.0000186728,"c":0.0000199048,"v":3702160.5339750759,"t":1709881200}
+{"o":0.0000199048,"h":0.0000201395,"l":0.0000149706,"c":0.0000159316,"v":5097163.8819739977,"t":1709884800}
+{"o":0.0000159316,"h":0.0000173719,"l":0.0000133885,"c":0.0000169031,"v":4995696.7776930267,"t":1709888400}
+{"o":0.0000169031,"h":0.0000197785,"l":0.0000161447,"c":0.0000164219,"v":3378936.4409603723,"t":1709892000}
+{"o":0.0000164219,"h":0.0000208257,"l":0.0000159801,"c":0.0000171675,"v":4030474.5997542879,"t":1709895600}
+{"o":0.0000171675,"h":0.0000201965,"l":0.0000170103,"c":0.0000180655,"v":3916347.2151777409,"t":1709899200}
+{"o":0.0000180655,"h":0.0000182745,"l":0.0000161206,"c":0.0000165107,"v":823490.703041966,"t":1709902800}
+{"o":0.0000165107,"h":0.0000182896,"l":0.0000159548,"c":0.000017191,"v":1190631.7948866109,"t":1709906400}
+{"o":0.000017191,"h":0.0000182049,"l":0.0000131849,"c":0.0000138573,"v":2407925.9100373597,"t":1709910000}
+{"o":0.0000138573,"h":0.0000145318,"l":0.0000133624,"c":0.0000137984,"v":618166.737769646,"t":1709913600}
+{"o":0.0000137984,"h":0.0000230112,"l":0.0000135765,"c":0.0000172411,"v":8507607.0838958248,"t":1709917200}
+{"o":0.0000172411,"h":0.0000188621,"l":0.0000165889,"c":0.0000187703,"v":1292509.734030759,"t":1709920800}
+{"o":0.0000187703,"h":0.0000216518,"l":0.0000173042,"c":0.0000214174,"v":2719900.4678574279,"t":1709924400}
+{"o":0.0000214174,"h":0.0000221062,"l":0.0000196445,"c":0.0000208579,"v":2195815.4999581226,"t":1709928000}
+{"o":0.0000208579,"h":0.0000214854,"l":0.0000195582,"c":0.0000201924,"v":1266651.6469989871,"t":1709931600}
+{"o":0.0000201924,"h":0.0000204633,"l":0.0000189351,"c":0.0000196124,"v":908770.8408096998,"t":1709935200}
+{"o":0.0000196124,"h":0.0000251153,"l":0.0000189669,"c":0.0000249731,"v":2466176.9313049465,"t":1709938800}
+{"o":0.0000249731,"h":0.0000249894,"l":0.0000174606,"c":0.0000204409,"v":3767329.0478877365,"t":1709942400}
+{"o":0.0000204409,"h":0.0000208471,"l":0.0000195039,"c":0.0000196522,"v":611893.715030759,"t":1709946000}
+{"o":0.0000196522,"h":0.0000237449,"l":0.0000187757,"c":0.0000234603,"v":1937642.5527010171,"t":1709949600}
+{"o":0.0000234603,"h":0.0000323919,"l":0.000022607,"c":0.000026477,"v":3310893.4622060987,"t":1709953200}
+{"o":0.000026477,"h":0.0000265781,"l":0.0000220861,"c":0.0000251814,"v":2030633.1025011428,"t":1709956800}
+{"o":0.0000251814,"h":0.0000269632,"l":0.0000247357,"c":0.0000257494,"v":695467.7755675891,"t":1709960400}
+{"o":0.0000257494,"h":0.0000257808,"l":0.0000248246,"c":0.0000251124,"v":317201.523346842,"t":1709964000}
+{"o":0.0000251124,"h":0.0000266468,"l":0.0000241712,"c":0.0000265287,"v":751148.7010741209,"t":1709967600}
+{"o":0.0000265287,"h":0.0000273257,"l":0.0000254799,"c":0.0000258324,"v":504542.5013137712,"t":1709971200}
+{"o":0.0000258324,"h":0.0000291173,"l":0.0000255482,"c":0.0000286316,"v":1117463.3136412851,"t":1709974800}
+{"o":0.0000286316,"h":0.0000290189,"l":0.0000261351,"c":0.0000274031,"v":865687.3098969111,"t":1709978400}
+{"o":0.0000274031,"h":0.0000342227,"l":0.0000273376,"c":0.000033187,"v":2005800.6792202322,"t":1709982000}
+{"o":0.000033187,"h":0.0000356071,"l":0.0000316647,"c":0.000032901,"v":1737192.9104989332,"t":1709985600}
+{"o":0.000032901,"h":0.0000347071,"l":0.0000299905,"c":0.0000312346,"v":1528584.7352856889,"t":1709989200}
+{"o":0.0000312346,"h":0.0000314845,"l":0.0000253089,"c":0.0000253939,"v":1721173.732557747,"t":1709992800}
+{"o":0.0000253939,"h":0.0000267331,"l":0.0000220242,"c":0.0000258522,"v":2339386.5654508425,"t":1709996400}
+{"o":0.0000258522,"h":0.0000280817,"l":0.0000256846,"c":0.0000270888,"v":825368.2555076261,"t":1710000000}
+{"o":0.0000270888,"h":0.0000278508,"l":0.0000259189,"c":0.0000261847,"v":321788.927349565,"t":1710003600}
+{"o":0.0000261847,"h":0.0000275572,"l":0.0000256602,"c":0.0000269327,"v":633311.9452322769,"t":1710007200}
+{"o":0.0000269327,"h":0.0000279638,"l":0.0000253534,"c":0.000027034,"v":1058140.345237416,"t":1710010800}
+{"o":0.000027034,"h":0.0000280314,"l":0.0000243097,"c":0.0000272617,"v":1908465.9350145061,"t":1710014400}
+{"o":0.0000272617,"h":0.0000273935,"l":0.000020899,"c":0.0000229462,"v":2097623.3407762372,"t":1710018000}
+{"o":0.0000229462,"h":0.0000231187,"l":0.0000172721,"c":0.0000185846,"v":2407414.2784337299,"t":1710021600}
+{"o":0.0000185846,"h":0.0000232789,"l":0.0000185496,"c":0.0000224725,"v":1978881.047221961,"t":1710025200}
+{"o":0.0000224725,"h":0.0000225415,"l":0.0000209297,"c":0.0000212455,"v":337458.4004347271,"t":1710028800}
+{"o":0.0000212455,"h":0.0000227777,"l":0.0000210147,"c":0.0000225525,"v":401029.6357452759,"t":1710032400}
+{"o":0.0000225525,"h":0.0000234063,"l":0.0000220628,"c":0.0000222758,"v":572090.0713554281,"t":1710036000}
+{"o":0.0000222758,"h":0.0000251352,"l":0.0000221167,"c":0.0000234303,"v":1579934.3612390801,"t":1710039600}
+{"o":0.0000234303,"h":0.000027448,"l":0.0000225285,"c":0.0000264316,"v":1480396.7729270121,"t":1710043200}
+{"o":0.0000264316,"h":0.0000289111,"l":0.0000260392,"c":0.0000287859,"v":1748367.4741023059,"t":1710046800}
+{"o":0.0000287859,"h":0.0000317545,"l":0.0000284231,"c":0.0000306244,"v":1459990.4674027923,"t":1710050400}
+{"o":0.0000306244,"h":0.0000340494,"l":0.0000303719,"c":0.0000304911,"v":1142251.3499210519,"t":1710054000}
+{"o":0.0000304911,"h":0.000032141,"l":0.0000253222,"c":0.0000281454,"v":2719245.7524427264,"t":1710057600}
+{"o":0.0000281454,"h":0.0000285587,"l":0.0000266183,"c":0.000026947,"v":565456.138591507,"t":1710061200}
+{"o":0.000026947,"h":0.0000299401,"l":0.0000263888,"c":0.0000298184,"v":777059.4940481611,"t":1710064800}
+{"o":0.0000298184,"h":0.0000310188,"l":0.0000270129,"c":0.0000283142,"v":936251.706394924,"t":1710068400}
+{"o":0.0000283142,"h":0.0000291655,"l":0.0000274532,"c":0.0000289285,"v":520820.364778375,"t":1710072000}
+{"o":0.0000289285,"h":0.0000292139,"l":0.0000255153,"c":0.0000256874,"v":883445.79097828,"t":1710075600}
+{"o":0.0000256874,"h":0.0000357371,"l":0.0000256439,"c":0.0000308178,"v":4300969.0541964322,"t":1710079200}
+{"o":0.0000308178,"h":0.0000317529,"l":0.0000298573,"c":0.0000300763,"v":477425.773527387,"t":1710082800}
+{"o":0.0000300763,"h":0.0000300993,"l":0.0000261061,"c":0.0000262778,"v":724201.0054530449,"t":1710086400}
+{"o":0.0000262778,"h":0.0000299079,"l":0.0000259682,"c":0.0000297605,"v":744828.231012487,"t":1710090000}
+{"o":0.0000297605,"h":0.0000298655,"l":0.0000270455,"c":0.00002722,"v":729012.9285974001,"t":1710093600}
+{"o":0.00002722,"h":0.0000285629,"l":0.0000270922,"c":0.0000275527,"v":463713.905395194,"t":1710097200}
+{"o":0.0000275527,"h":0.0000283213,"l":0.0000234442,"c":0.0000281664,"v":1739324.5237722839,"t":1710100800}
+{"o":0.0000281664,"h":0.0000286183,"l":0.0000275617,"c":0.0000278701,"v":312512.359403972,"t":1710104400}
+{"o":0.0000278701,"h":0.0000285504,"l":0.0000257175,"c":0.0000261773,"v":428614.8211836609,"t":1710108000}
+{"o":0.0000261773,"h":0.0000309839,"l":0.0000256953,"c":0.0000276508,"v":1722644.9309894049,"t":1710111600}
+{"o":0.0000276508,"h":0.0000298024,"l":0.0000247876,"c":0.0000257732,"v":805560.7766016339,"t":1710115200}
+{"o":0.0000257732,"h":0.0000271229,"l":0.0000245938,"c":0.0000255537,"v":614188.855224062,"t":1710118800}
+{"o":0.0000255537,"h":0.0000265183,"l":0.0000249474,"c":0.0000262523,"v":345697.00096459,"t":1710122400}
+{"o":0.0000262523,"h":0.0000273614,"l":0.0000258107,"c":0.0000264399,"v":240174.935493371,"t":1710126000}
+{"o":0.0000264399,"h":0.0000268802,"l":0.0000262859,"c":0.0000266712,"v":77750.763156274,"t":1710129600}
+{"o":0.0000266712,"h":0.0000270358,"l":0.0000247714,"c":0.0000249821,"v":438634.452049631,"t":1710133200}
+{"o":0.0000249821,"h":0.0000273708,"l":0.0000244016,"c":0.0000260567,"v":580450.919034438,"t":1710136800}
+{"o":0.0000260567,"h":0.0000277369,"l":0.0000251676,"c":0.0000260182,"v":392689.468381883,"t":1710140400}
+{"o":0.0000260182,"h":0.0000318789,"l":0.0000253358,"c":0.0000315838,"v":1129318.9542862412,"t":1710144000}
+{"o":0.0000315838,"h":0.000033912,"l":0.0000290372,"c":0.0000329174,"v":2159770.3932448872,"t":1710147600}
+{"o":0.0000329174,"h":0.0000331265,"l":0.000029153,"c":0.0000294503,"v":585034.9544103981,"t":1710151200}
+{"o":0.0000294503,"h":0.0000322631,"l":0.0000282863,"c":0.0000314156,"v":912467.086780005,"t":1710154800}
+{"o":0.0000314156,"h":0.0000329867,"l":0.0000310088,"c":0.0000312617,"v":505848.6280886079,"t":1710158400}
+{"o":0.0000312617,"h":0.0000318312,"l":0.0000296018,"c":0.0000312581,"v":777288.3845094721,"t":1710162000}
+{"o":0.0000312581,"h":0.000035776,"l":0.0000305336,"c":0.0000340861,"v":1497928.9516566449,"t":1710165600}
+{"o":0.0000340861,"h":0.0000345059,"l":0.000032124,"c":0.0000327019,"v":385279.7494897689,"t":1710169200}
+{"o":0.0000327019,"h":0.0000336021,"l":0.0000322565,"c":0.000032817,"v":274545.414622975,"t":1710172800}
+{"o":0.000032817,"h":0.0000335639,"l":0.0000317926,"c":0.0000321143,"v":355394.125419489,"t":1710176400}
+{"o":0.0000321143,"h":0.0000324391,"l":0.0000301738,"c":0.0000312754,"v":359472.982953999,"t":1710180000}
+{"o":0.0000312754,"h":0.0000357811,"l":0.0000306899,"c":0.0000348229,"v":891895.7782930791,"t":1710183600}
+{"o":0.0000348229,"h":0.00003754,"l":0.0000342795,"c":0.0000370824,"v":914487.7931049209,"t":1710187200}
+{"o":0.0000370824,"h":0.0000393438,"l":0.0000353192,"c":0.0000367368,"v":1460095.9436483905,"t":1710190800}
+{"o":0.0000367368,"h":0.0000445696,"l":0.0000347918,"c":0.0000416641,"v":2271753.3546374911,"t":1710194400}
+{"o":0.0000416641,"h":0.0000457018,"l":0.0000405484,"c":0.0000409032,"v":919801.169162411,"t":1710198000}
+{"o":0.0000409032,"h":0.0000480277,"l":0.0000394186,"c":0.0000451233,"v":2514071.2362013604,"t":1710201600}
+{"o":0.0000451233,"h":0.000045175,"l":0.0000423799,"c":0.0000436701,"v":761391.8496928671,"t":1710205200}
+{"o":0.0000436701,"h":0.0000442472,"l":0.0000415378,"c":0.0000429985,"v":493945.658543259,"t":1710208800}
+{"o":0.0000429985,"h":0.0000448402,"l":0.0000418969,"c":0.0000436565,"v":149154.909042329,"t":1710212400}
+{"o":0.0000436565,"h":0.0000637579,"l":0.0000416481,"c":0.0000575771,"v":2383820.57036936,"t":1710216000}
+{"o":0.0000575771,"h":0.0000752851,"l":0.000047467,"c":0.0000711536,"v":11816016.6258043032,"t":1710219600}
+{"o":0.0000711536,"h":0.0000884213,"l":0.000057402,"c":0.0000698412,"v":11149947.6183056403,"t":1710223200}
+{"o":0.0000698412,"h":0.0001162353,"l":0.0000682308,"c":0.0001070857,"v":9008025.7290581465,"t":1710226800}
+{"o":0.0001070857,"h":0.0001595111,"l":0.0000891462,"c":0.000136148,"v":11013424.5669820122,"t":1710230400}
+{"o":0.000136148,"h":0.0001384565,"l":0.0000983254,"c":0.0001031509,"v":5766684.0134091349,"t":1710234000}
+{"o":0.0001031509,"h":0.0001082822,"l":0.0000719495,"c":0.000076788,"v":9836271.9721143749,"t":1710237600}
+{"o":0.000076788,"h":0.0000783444,"l":0.0000534116,"c":0.0000724184,"v":12320733.6322378684,"t":1710241200}
diff --git a/So11111111111111111111111111111111111111112_4TwC4AiF1uUSHES2eBftGqemp6TqjEnKghqiH6dFpump.json b/So11111111111111111111111111111111111111112_4TwC4AiF1uUSHES2eBftGqemp6TqjEnKghqiH6dFpump.json
new file mode 100644
index 0000000000000000000000000000000000000000..32bf83052e80698b91759a00cb5e01e8bcbd0068
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_4TwC4AiF1uUSHES2eBftGqemp6TqjEnKghqiH6dFpump.json
@@ -0,0 +1,225 @@
+{"o":0.0000000393,"h":0.0000223882,"l":0.0000000384,"c":0.0000101237,"v":3431629920.080698967,"t":1734638400}
+{"o":0.0000101237,"h":0.0000293505,"l":0.0000058404,"c":0.0000218779,"v":588032831.9968405962,"t":1734642000}
+{"o":0.0000218779,"h":0.0000400202,"l":0.0000173721,"c":0.0000207664,"v":359599774.5965433717,"t":1734645600}
+{"o":0.0000207664,"h":0.0000317696,"l":0.0000139373,"c":0.000018875,"v":227772151.8720746338,"t":1734649200}
+{"o":0.000018875,"h":0.0000243986,"l":0.000014694,"c":0.0000160739,"v":93696499.5519427806,"t":1734652800}
+{"o":0.0000160739,"h":0.0000194795,"l":0.0000110754,"c":0.0000127336,"v":123882909.9348658174,"t":1734656400}
+{"o":0.0000127336,"h":0.0000158528,"l":0.0000099591,"c":0.0000108841,"v":118384721.2589139044,"t":1734660000}
+{"o":0.0000108841,"h":0.0000203082,"l":0.0000100117,"c":0.0000182344,"v":164709452.9249140322,"t":1734663600}
+{"o":0.0000182344,"h":0.0000452938,"l":0.0000179734,"c":0.0000299185,"v":146411540.1077499986,"t":1734667200}
+{"o":0.0000299185,"h":0.0000340334,"l":0.0000231643,"c":0.0000298076,"v":69921188.0955737829,"t":1734670800}
+{"o":0.0000298076,"h":0.0000441858,"l":0.0000250234,"c":0.0000267394,"v":53404091.0041540042,"t":1734674400}
+{"o":0.0000267394,"h":0.0000349035,"l":0.0000226923,"c":0.0000253073,"v":70606018.7737350613,"t":1734678000}
+{"o":0.0000253073,"h":0.0000301219,"l":0.0000198402,"c":0.0000250663,"v":52846554.7090670243,"t":1734681600}
+{"o":0.0000250663,"h":0.0000435192,"l":0.0000194833,"c":0.0000304413,"v":101933472.3845260143,"t":1734685200}
+{"o":0.0000304413,"h":0.0000351819,"l":0.0000238292,"c":0.000026845,"v":47338722.4957349151,"t":1734688800}
+{"o":0.000026845,"h":0.0000282,"l":0.0000180013,"c":0.0000192132,"v":64204813.2207309678,"t":1734692400}
+{"o":0.0000192132,"h":0.0000299548,"l":0.0000171419,"c":0.0000229488,"v":38326279.0325590074,"t":1734696000}
+{"o":0.0000229488,"h":0.0000364789,"l":0.0000200901,"c":0.0000278258,"v":53195749.1098919809,"t":1734699600}
+{"o":0.0000278258,"h":0.0000313504,"l":0.0000230586,"c":0.0000310239,"v":33318780.1051879749,"t":1734703200}
+{"o":0.0000310239,"h":0.0000378034,"l":0.0000274673,"c":0.0000293262,"v":26950497.476966016,"t":1734706800}
+{"o":0.0000293262,"h":0.0000423473,"l":0.0000229434,"c":0.0000388019,"v":50049097.6634400189,"t":1734710400}
+{"o":0.0000388019,"h":0.0000467357,"l":0.0000355112,"c":0.000044477,"v":62404001.3751299083,"t":1734714000}
+{"o":0.000044477,"h":0.0000575641,"l":0.0000366257,"c":0.0000415494,"v":53339792.6885309815,"t":1734717600}
+{"o":0.0000415494,"h":0.0000553944,"l":0.0000328617,"c":0.0000514984,"v":56694829.2973610312,"t":1734721200}
+{"o":0.0000514984,"h":0.0000525763,"l":0.0000366157,"c":0.0000376765,"v":25775405.2163180113,"t":1734724800}
+{"o":0.0000376765,"h":0.0000495601,"l":0.0000291205,"c":0.0000371679,"v":60989617.5511769801,"t":1734728400}
+{"o":0.0000371679,"h":0.0000387078,"l":0.0000302349,"c":0.0000325466,"v":32884026.8537340127,"t":1734732000}
+{"o":0.0000325466,"h":0.0000358622,"l":0.0000235086,"c":0.0000297992,"v":82962021.9418857396,"t":1734735600}
+{"o":0.0000297992,"h":0.0000377912,"l":0.0000248565,"c":0.0000372622,"v":43587729.4513450637,"t":1734739200}
+{"o":0.0000372622,"h":0.0000404361,"l":0.0000239679,"c":0.0000301824,"v":50699668.256248951,"t":1734742800}
+{"o":0.0000301824,"h":0.0000317787,"l":0.0000263132,"c":0.0000309287,"v":20953562.4397630021,"t":1734746400}
+{"o":0.0000309287,"h":0.0000310815,"l":0.0000199084,"c":0.0000225213,"v":56008833.4818620905,"t":1734750000}
+{"o":0.0000225213,"h":0.0000322174,"l":0.0000220311,"c":0.0000263577,"v":26415569.0800639875,"t":1734753600}
+{"o":0.0000263577,"h":0.0000264177,"l":0.0000207412,"c":0.0000213425,"v":21067568.9436279796,"t":1734757200}
+{"o":0.0000213425,"h":0.000023016,"l":0.0000200368,"c":0.0000221899,"v":13905040.0391399842,"t":1734760800}
+{"o":0.0000221899,"h":0.000025716,"l":0.0000214756,"c":0.0000237398,"v":14227183.5761310086,"t":1734764400}
+{"o":0.0000237398,"h":0.0000269086,"l":0.0000214268,"c":0.0000250652,"v":14716073.6878270004,"t":1734768000}
+{"o":0.0000250652,"h":0.0000261509,"l":0.0000244401,"c":0.0000247285,"v":3818466.4950350006,"t":1734771600}
+{"o":0.0000247285,"h":0.000024882,"l":0.0000166431,"c":0.0000200752,"v":36040058.4801469743,"t":1734775200}
+{"o":0.0000200752,"h":0.0000210256,"l":0.0000171069,"c":0.000020546,"v":26745703.4230449721,"t":1734778800}
+{"o":0.000020546,"h":0.0000212337,"l":0.0000162198,"c":0.0000173188,"v":23784125.021508012,"t":1734782400}
+{"o":0.0000173188,"h":0.0000196056,"l":0.0000149681,"c":0.0000152145,"v":46292078.4186289981,"t":1734786000}
+{"o":0.0000152145,"h":0.0000212377,"l":0.0000133225,"c":0.0000176161,"v":51563253.4033130631,"t":1734789600}
+{"o":0.0000176161,"h":0.0000190291,"l":0.0000149779,"c":0.0000152681,"v":16939931.7484379821,"t":1734793200}
+{"o":0.0000152681,"h":0.0000208623,"l":0.000013937,"c":0.0000169752,"v":28621326.2353099883,"t":1734796800}
+{"o":0.0000169752,"h":0.000020912,"l":0.0000152918,"c":0.0000186622,"v":16716329.3881560043,"t":1734800400}
+{"o":0.0000186622,"h":0.000019441,"l":0.0000158499,"c":0.0000182614,"v":15512214.2573900018,"t":1734804000}
+{"o":0.0000182614,"h":0.0000212577,"l":0.0000161076,"c":0.0000196163,"v":30201249.6812700257,"t":1734807600}
+{"o":0.0000196163,"h":0.0000358256,"l":0.0000194062,"c":0.0000279026,"v":36679073.2693499848,"t":1734811200}
+{"o":0.0000279026,"h":0.0000499705,"l":0.0000265711,"c":0.0000386976,"v":37193731.6036519781,"t":1734814800}
+{"o":0.0000386976,"h":0.0000417408,"l":0.0000248317,"c":0.0000265241,"v":57099296.5442418605,"t":1734818400}
+{"o":0.0000265241,"h":0.0000302952,"l":0.0000223354,"c":0.0000233794,"v":48843121.9793880954,"t":1734822000}
+{"o":0.0000233794,"h":0.0000263281,"l":0.0000191869,"c":0.0000227862,"v":59611613.3265420198,"t":1734825600}
+{"o":0.0000227862,"h":0.0000235615,"l":0.000019721,"c":0.00002039,"v":18521897.1372539885,"t":1734829200}
+{"o":0.00002039,"h":0.0000222109,"l":0.0000195283,"c":0.0000210551,"v":8847054.1562049966,"t":1734832800}
+{"o":0.0000210551,"h":0.0000250563,"l":0.0000208328,"c":0.000023937,"v":17254791.6496180035,"t":1734836400}
+{"o":0.000023937,"h":0.0000262704,"l":0.0000212087,"c":0.0000221342,"v":9780663.9638800025,"t":1734840000}
+{"o":0.0000221342,"h":0.0000239047,"l":0.0000203211,"c":0.0000215116,"v":11612049.3556960095,"t":1734843600}
+{"o":0.0000215116,"h":0.0000238434,"l":0.000020037,"c":0.0000217195,"v":11896040.3203170039,"t":1734847200}
+{"o":0.0000217195,"h":0.0000222341,"l":0.000019405,"c":0.0000211967,"v":8277896.5376399979,"t":1734850800}
+{"o":0.0000211967,"h":0.0000270659,"l":0.0000209514,"c":0.0000259493,"v":18781468.4137649909,"t":1734854400}
+{"o":0.0000259493,"h":0.000026085,"l":0.0000239508,"c":0.0000253255,"v":3276986.3637060006,"t":1734858000}
+{"o":0.0000253255,"h":0.0000305394,"l":0.0000246293,"c":0.0000298058,"v":6254896.0331070004,"t":1734861600}
+{"o":0.0000298058,"h":0.0000298403,"l":0.0000276031,"c":0.0000278272,"v":2850691.9324000003,"t":1734865200}
+{"o":0.0000278272,"h":0.0000326094,"l":0.0000222247,"c":0.000026355,"v":24387479.3366529904,"t":1734868800}
+{"o":0.000026355,"h":0.0000312192,"l":0.0000252821,"c":0.0000309881,"v":8604846.1203550082,"t":1734872400}
+{"o":0.0000309881,"h":0.0000394869,"l":0.000030243,"c":0.0000336761,"v":12422693.5946210008,"t":1734876000}
+{"o":0.0000336761,"h":0.0000379648,"l":0.0000325656,"c":0.0000350666,"v":4322473.1808179999,"t":1734879600}
+{"o":0.0000350666,"h":0.0000363035,"l":0.0000292342,"c":0.0000293116,"v":5714568.102125003,"t":1734883200}
+{"o":0.0000293116,"h":0.0000309757,"l":0.0000257355,"c":0.0000281435,"v":25644853.247777015,"t":1734886800}
+{"o":0.0000281435,"h":0.0000283109,"l":0.0000221865,"c":0.0000225641,"v":42759758.4878549725,"t":1734890400}
+{"o":0.0000225641,"h":0.0000259484,"l":0.0000219049,"c":0.0000239323,"v":26161306.7105160058,"t":1734894000}
+{"o":0.0000239323,"h":0.0000250951,"l":0.0000195446,"c":0.0000209232,"v":31653156.0264439881,"t":1734897600}
+{"o":0.0000209232,"h":0.0000230754,"l":0.0000204553,"c":0.0000217629,"v":11640522.1591310073,"t":1734901200}
+{"o":0.0000217629,"h":0.0000269349,"l":0.000019978,"c":0.000023391,"v":18015640.9236809798,"t":1734904800}
+{"o":0.000023391,"h":0.0000243545,"l":0.0000206159,"c":0.0000217586,"v":8009670.7470090017,"t":1734908400}
+{"o":0.0000217586,"h":0.0000233233,"l":0.0000210207,"c":0.0000213824,"v":6444721.9796409998,"t":1734912000}
+{"o":0.0000213824,"h":0.0000234994,"l":0.000018842,"c":0.0000193512,"v":18462364.3231440112,"t":1734915600}
+{"o":0.0000193512,"h":0.0000217835,"l":0.000018228,"c":0.0000204118,"v":9377769.7942820024,"t":1734919200}
+{"o":0.0000204118,"h":0.0000242507,"l":0.0000195467,"c":0.0000228008,"v":6463371.2813700065,"t":1734922800}
+{"o":0.0000228008,"h":0.0000242284,"l":0.0000218508,"c":0.0000241017,"v":4883404.2784900013,"t":1734926400}
+{"o":0.0000241017,"h":0.0000301831,"l":0.0000240169,"c":0.0000291243,"v":9131158.8534810022,"t":1734930000}
+{"o":0.0000291243,"h":0.000029747,"l":0.0000229745,"c":0.0000244496,"v":5745902.950151003,"t":1734933600}
+{"o":0.0000244496,"h":0.0000258035,"l":0.000024184,"c":0.0000252003,"v":1579593.4065820002,"t":1734937200}
+{"o":0.0000252003,"h":0.0000260574,"l":0.000023173,"c":0.0000256946,"v":4092384.263824,"t":1734940800}
+{"o":0.0000256946,"h":0.0000290333,"l":0.0000253052,"c":0.0000273374,"v":4348666.4353979994,"t":1734944400}
+{"o":0.0000273374,"h":0.0000359174,"l":0.0000271858,"c":0.0000350135,"v":9259845.7427650001,"t":1734948000}
+{"o":0.0000350135,"h":0.0000593171,"l":0.00003355,"c":0.0000585715,"v":72307343.0958070308,"t":1734951600}
+{"o":0.0000585715,"h":0.0000735105,"l":0.0000432782,"c":0.0000502598,"v":77562167.8789049089,"t":1734955200}
+{"o":0.0000502598,"h":0.0000792379,"l":0.0000485238,"c":0.0000637599,"v":32210103.7027920038,"t":1734958800}
+{"o":0.0000637599,"h":0.0000730912,"l":0.0000554149,"c":0.000063768,"v":24896326.0010769777,"t":1734962400}
+{"o":0.000063768,"h":0.000064895,"l":0.0000492552,"c":0.0000519519,"v":20346405.0701570474,"t":1734966000}
+{"o":0.0000519519,"h":0.0000651654,"l":0.0000482353,"c":0.0000608793,"v":30452015.3516170047,"t":1734969600}
+{"o":0.0000608793,"h":0.0000730551,"l":0.0000509268,"c":0.0000662972,"v":23334639.445132006,"t":1734973200}
+{"o":0.0000662972,"h":0.0000849749,"l":0.0000657831,"c":0.0000716595,"v":37145723.9484799206,"t":1734976800}
+{"o":0.0000716595,"h":0.000081244,"l":0.0000683907,"c":0.0000735268,"v":10809823.4604219999,"t":1734980400}
+{"o":0.0000735268,"h":0.0000741758,"l":0.0000614937,"c":0.0000642949,"v":12434493.3095770013,"t":1734984000}
+{"o":0.0000642949,"h":0.0000701367,"l":0.0000579344,"c":0.000058961,"v":14163744.8370720036,"t":1734987600}
+{"o":0.000058961,"h":0.0000654822,"l":0.0000566284,"c":0.0000625408,"v":13545201.1364640109,"t":1734991200}
+{"o":0.0000625408,"h":0.0000683041,"l":0.0000584476,"c":0.0000617248,"v":12205911.1348059904,"t":1734994800}
+{"o":0.0000617248,"h":0.0000630185,"l":0.0000539271,"c":0.0000545775,"v":8778237.5617939997,"t":1734998400}
+{"o":0.0000545775,"h":0.000060567,"l":0.0000487833,"c":0.000051692,"v":10274276.9636859987,"t":1735002000}
+{"o":0.000051692,"h":0.0000577528,"l":0.0000366772,"c":0.0000428906,"v":55066971.1528099701,"t":1735005600}
+{"o":0.0000428906,"h":0.0000454618,"l":0.0000333084,"c":0.0000399709,"v":45846989.8310740665,"t":1735009200}
+{"o":0.0000399709,"h":0.0000482579,"l":0.0000383685,"c":0.0000395658,"v":22495186.136263974,"t":1735012800}
+{"o":0.0000395658,"h":0.0000471421,"l":0.0000390503,"c":0.0000449852,"v":11903548.1288229823,"t":1735016400}
+{"o":0.0000449852,"h":0.00004789,"l":0.0000398873,"c":0.0000426891,"v":11745034.5484780036,"t":1735020000}
+{"o":0.0000426891,"h":0.0000451674,"l":0.0000411469,"c":0.0000444419,"v":5673810.2200810015,"t":1735023600}
+{"o":0.0000444419,"h":0.0000613997,"l":0.00004325,"c":0.0000606889,"v":9925991.9967660084,"t":1735027200}
+{"o":0.0000606889,"h":0.000095494,"l":0.0000558745,"c":0.0000851111,"v":24683676.284055993,"t":1735030800}
+{"o":0.0000851111,"h":0.0000961805,"l":0.0000620109,"c":0.0000696791,"v":21984021.8432760239,"t":1735034400}
+{"o":0.0000696791,"h":0.0000773048,"l":0.000060866,"c":0.0000622195,"v":19265311.2225700133,"t":1735038000}
+{"o":0.0000622195,"h":0.0000711455,"l":0.0000570764,"c":0.0000683289,"v":10472440.2961480152,"t":1735041600}
+{"o":0.0000683289,"h":0.0001046558,"l":0.0000637613,"c":0.0000756598,"v":28286331.8354699761,"t":1735045200}
+{"o":0.0000756598,"h":0.0000807907,"l":0.0000693319,"c":0.0000708957,"v":7809660.641869002,"t":1735048800}
+{"o":0.0000708957,"h":0.0000845946,"l":0.0000680629,"c":0.0000741859,"v":8426139.5055789966,"t":1735052400}
+{"o":0.0000741859,"h":0.0001436916,"l":0.00006318,"c":0.0000691129,"v":17098311.6485560015,"t":1735056000}
+{"o":0.0000691129,"h":0.0000748017,"l":0.0000662469,"c":0.0000665945,"v":5069044.8757880051,"t":1735059600}
+{"o":0.0000665945,"h":0.0000722935,"l":0.0000631972,"c":0.0000705881,"v":7486786.1073580012,"t":1735063200}
+{"o":0.0000705881,"h":0.0000752525,"l":0.00005793,"c":0.0000665097,"v":13699660.5483900029,"t":1735066800}
+{"o":0.0000665097,"h":0.0000797804,"l":0.0000634935,"c":0.0000767305,"v":8050274.8914330006,"t":1735070400}
+{"o":0.0000767305,"h":0.0000768935,"l":0.0000628416,"c":0.0000735777,"v":9774698.9494929984,"t":1735074000}
+{"o":0.0000735777,"h":0.0000795702,"l":0.0000694693,"c":0.0000702784,"v":6337368.4785669986,"t":1735077600}
+{"o":0.0000702784,"h":0.0000717209,"l":0.0000653293,"c":0.0000668098,"v":6795674.4914040007,"t":1735081200}
+{"o":0.0000668098,"h":0.0000693194,"l":0.0000605491,"c":0.0000615563,"v":5922924.7241190001,"t":1735084800}
+{"o":0.0000615563,"h":0.000065886,"l":0.0000572028,"c":0.0000629588,"v":7827838.9847609978,"t":1735088400}
+{"o":0.0000629588,"h":0.0000642356,"l":0.0000549099,"c":0.0000553228,"v":4995362.3483150043,"t":1735092000}
+{"o":0.0000553228,"h":0.0000724246,"l":0.0000545763,"c":0.0000656267,"v":11126724.6249820013,"t":1735095600}
+{"o":0.0000656267,"h":0.0000694255,"l":0.0000622063,"c":0.0000654905,"v":3936548.0517220036,"t":1735099200}
+{"o":0.0000654905,"h":0.0000708343,"l":0.0000644706,"c":0.0000704934,"v":2493581.0895570014,"t":1735102800}
+{"o":0.0000704934,"h":0.0000851084,"l":0.0000626399,"c":0.0000635351,"v":11971542.216071995,"t":1735106400}
+{"o":0.0000635351,"h":0.0000644213,"l":0.000057528,"c":0.0000583438,"v":5359754.7341020023,"t":1735110000}
+{"o":0.0000583438,"h":0.0000634919,"l":0.0000567929,"c":0.000057198,"v":4152823.7058270001,"t":1735113600}
+{"o":0.000057198,"h":0.0000586163,"l":0.0000537404,"c":0.0000556512,"v":3797485.1296240012,"t":1735117200}
+{"o":0.0000556512,"h":0.000061332,"l":0.0000512358,"c":0.0000560179,"v":7232454.954692997,"t":1735120800}
+{"o":0.0000560179,"h":0.000063587,"l":0.0000558253,"c":0.0000597688,"v":4308660.2750019999,"t":1735124400}
+{"o":0.0000597688,"h":0.000064363,"l":0.000058685,"c":0.0000633048,"v":3389763.6004690011,"t":1735128000}
+{"o":0.0000633048,"h":0.0000636483,"l":0.0000582637,"c":0.0000619193,"v":3886250.135470002,"t":1735131600}
+{"o":0.0000619193,"h":0.0000633033,"l":0.0000502106,"c":0.0000537245,"v":9810991.0595370028,"t":1735135200}
+{"o":0.0000537245,"h":0.0000604467,"l":0.0000504168,"c":0.0000600462,"v":11045921.2930910029,"t":1735138800}
+{"o":0.0000600462,"h":0.0000623844,"l":0.0000518101,"c":0.0000602802,"v":8300970.7269439986,"t":1735142400}
+{"o":0.0000602802,"h":0.0001112116,"l":0.0000581627,"c":0.0001073957,"v":57210869.0712760985,"t":1735146000}
+{"o":0.0001073957,"h":0.0001180233,"l":0.0000828522,"c":0.0000943904,"v":47738347.959093906,"t":1735149600}
+{"o":0.0000943904,"h":0.0000957615,"l":0.0000814617,"c":0.0000828584,"v":7618297.6126929997,"t":1735153200}
+{"o":0.0000828584,"h":0.0000938241,"l":0.0000810007,"c":0.0000857178,"v":10342837.5857720003,"t":1735156800}
+{"o":0.0000857178,"h":0.0000926513,"l":0.0000656092,"c":0.0000861429,"v":27733872.3893210143,"t":1735160400}
+{"o":0.0000861429,"h":0.0000876443,"l":0.0000768822,"c":0.0000812256,"v":5537465.6223280011,"t":1735164000}
+{"o":0.0000812256,"h":0.0001108207,"l":0.0000798365,"c":0.0000953001,"v":17089264.024884019,"t":1735167600}
+{"o":0.0000953001,"h":0.0001005403,"l":0.0000860338,"c":0.000094232,"v":11895127.7300329972,"t":1735171200}
+{"o":0.000094232,"h":0.0000975251,"l":0.0000867625,"c":0.0000936187,"v":7310335.047209003,"t":1735174800}
+{"o":0.0000936187,"h":0.0001095988,"l":0.0000920355,"c":0.0001021867,"v":4965407.6885400005,"t":1735178400}
+{"o":0.0001021867,"h":0.0001030988,"l":0.0000844429,"c":0.0000909041,"v":10561389.5148240011,"t":1735182000}
+{"o":0.0000909041,"h":0.0000947004,"l":0.0000820973,"c":0.0000851222,"v":8682730.3913399857,"t":1735185600}
+{"o":0.0000851222,"h":0.0000896416,"l":0.0000823664,"c":0.0000831261,"v":4706135.4877130035,"t":1735189200}
+{"o":0.0000831261,"h":0.0000915802,"l":0.0000779268,"c":0.0000788371,"v":6031299.3833039925,"t":1735192800}
+{"o":0.0000788371,"h":0.0000858369,"l":0.0000768742,"c":0.0000785266,"v":4810166.3198249992,"t":1735196400}
+{"o":0.0000785266,"h":0.0000864847,"l":0.0000745493,"c":0.0000830856,"v":6143545.8695540009,"t":1735200000}
+{"o":0.0000830856,"h":0.000087303,"l":0.0000779743,"c":0.0000825547,"v":5244897.0268299999,"t":1735203600}
+{"o":0.0000825547,"h":0.0000852581,"l":0.0000706722,"c":0.000071129,"v":7914372.3171790009,"t":1735207200}
+{"o":0.000071129,"h":0.0000882836,"l":0.0000618272,"c":0.0000789712,"v":26352529.4223390445,"t":1735210800}
+{"o":0.0000789712,"h":0.0000795246,"l":0.0000709587,"c":0.0000751313,"v":6450444.9894109992,"t":1735214400}
+{"o":0.0000751313,"h":0.0000804625,"l":0.0000740671,"c":0.0000792319,"v":2589736.3989420012,"t":1735218000}
+{"o":0.0000792319,"h":0.0000947094,"l":0.0000757971,"c":0.0000864534,"v":12419488.9985089991,"t":1735221600}
+{"o":0.0000864534,"h":0.0000867724,"l":0.0000768423,"c":0.0000815119,"v":7750941.4429540019,"t":1735225200}
+{"o":0.0000815119,"h":0.0000831123,"l":0.00007523,"c":0.0000805032,"v":4495705.4646099983,"t":1735228800}
+{"o":0.0000805032,"h":0.0000819026,"l":0.0000717031,"c":0.0000731083,"v":7132991.6629220005,"t":1735232400}
+{"o":0.0000731083,"h":0.0000912773,"l":0.0000709343,"c":0.0000856256,"v":14771815.4964780007,"t":1735236000}
+{"o":0.0000856256,"h":0.0000869755,"l":0.0000746216,"c":0.0000792432,"v":8476713.055972999,"t":1735239600}
+{"o":0.0000792432,"h":0.0000859006,"l":0.000067281,"c":0.0000707284,"v":17934294.3706910014,"t":1735243200}
+{"o":0.0000707284,"h":0.000085971,"l":0.000070151,"c":0.0000822206,"v":10844014.5170460083,"t":1735246800}
+{"o":0.0000822206,"h":0.0000825117,"l":0.0000732942,"c":0.0000746174,"v":4922677.4760299986,"t":1735250400}
+{"o":0.0000746174,"h":0.0000832886,"l":0.0000707232,"c":0.0000720762,"v":4111881.7926289984,"t":1735254000}
+{"o":0.0000720762,"h":0.0000745175,"l":0.0000558836,"c":0.0000648576,"v":54113271.9867270291,"t":1735257600}
+{"o":0.0000648576,"h":0.000071544,"l":0.0000623443,"c":0.0000672727,"v":7935444.5340039972,"t":1735261200}
+{"o":0.0000672727,"h":0.0000675942,"l":0.0000557552,"c":0.0000613436,"v":15874342.9704259969,"t":1735264800}
+{"o":0.0000613436,"h":0.0000626454,"l":0.0000584692,"c":0.0000606798,"v":3556532.6781290001,"t":1735268400}
+{"o":0.0000606798,"h":0.0000682177,"l":0.0000573888,"c":0.0000608154,"v":7519941.9310200009,"t":1735272000}
+{"o":0.0000608154,"h":0.0000621644,"l":0.0000551725,"c":0.0000607755,"v":7007133.4297240004,"t":1735275600}
+{"o":0.0000607755,"h":0.0000624252,"l":0.0000546656,"c":0.0000594261,"v":8088225.485516998,"t":1735279200}
+{"o":0.0000594261,"h":0.0000613598,"l":0.0000566876,"c":0.0000592903,"v":2208624.8064919994,"t":1735282800}
+{"o":0.0000592903,"h":0.000075846,"l":0.0000574655,"c":0.000064459,"v":7060231.0684769973,"t":1735286400}
+{"o":0.000064459,"h":0.0000689095,"l":0.0000624674,"c":0.0000657711,"v":2695763.4941649986,"t":1735290000}
+{"o":0.0000657711,"h":0.0000697978,"l":0.000062888,"c":0.0000687013,"v":4579709.5727189993,"t":1735293600}
+{"o":0.0000687013,"h":0.0000842763,"l":0.0000685141,"c":0.0000815478,"v":7616998.3866640022,"t":1735297200}
+{"o":0.0000815478,"h":0.0000895324,"l":0.0000782766,"c":0.0000878345,"v":8358220.7586930068,"t":1735300800}
+{"o":0.0000878345,"h":0.0001000837,"l":0.0000845695,"c":0.000087394,"v":10432181.4724450056,"t":1735304400}
+{"o":0.000087394,"h":0.0000924792,"l":0.0000742787,"c":0.0000882107,"v":10753828.1733750012,"t":1735308000}
+{"o":0.0000882107,"h":0.0000908608,"l":0.0000759776,"c":0.0000801035,"v":6866690.1218069987,"t":1735311600}
+{"o":0.0000801035,"h":0.0000829527,"l":0.000075745,"c":0.0000790897,"v":5308501.0852260021,"t":1735315200}
+{"o":0.0000790897,"h":0.0000828645,"l":0.0000752769,"c":0.0000812764,"v":3304944.2828380005,"t":1735318800}
+{"o":0.0000812764,"h":0.0000899807,"l":0.0000741901,"c":0.000083433,"v":18553951.4396510012,"t":1735322400}
+{"o":0.000083433,"h":0.0001236223,"l":0.000081666,"c":0.0001133603,"v":32503291.02555402,"t":1735326000}
+{"o":0.0001133603,"h":0.0002300006,"l":0.0001004719,"c":0.0001217404,"v":84131745.5461890996,"t":1735329600}
+{"o":0.0001217404,"h":0.0002832914,"l":0.0001167762,"c":0.0001342142,"v":87472584.3125318438,"t":1735333200}
+{"o":0.0001342142,"h":0.0001710814,"l":0.0001235395,"c":0.0001358816,"v":39885769.0627250299,"t":1735336800}
+{"o":0.0001358816,"h":0.000164344,"l":0.0001227976,"c":0.0001402866,"v":18617596.383601021,"t":1735340400}
+{"o":0.0001402866,"h":0.0001632292,"l":0.0001306484,"c":0.0001532495,"v":13225767.3340770025,"t":1735344000}
+{"o":0.0001532495,"h":0.000168142,"l":0.0001396463,"c":0.000146182,"v":10639725.0940799806,"t":1735347600}
+{"o":0.000146182,"h":0.0001564857,"l":0.0001409949,"c":0.0001481044,"v":4642620.7672050027,"t":1735351200}
+{"o":0.0001481044,"h":0.000150104,"l":0.0001354302,"c":0.0001368559,"v":4690586.5407690033,"t":1735354800}
+{"o":0.0001368559,"h":0.0001427247,"l":0.0001234713,"c":0.000140546,"v":6212034.2372600017,"t":1735358400}
+{"o":0.000140546,"h":0.0001712103,"l":0.0001391878,"c":0.000165289,"v":9375602.1100120004,"t":1735362000}
+{"o":0.000165289,"h":0.0001700004,"l":0.000136934,"c":0.0001530083,"v":15587850.3365510013,"t":1735365600}
+{"o":0.0001530083,"h":0.0001967059,"l":0.0001513498,"c":0.0001638077,"v":23552971.3965489343,"t":1735369200}
+{"o":0.0001638077,"h":0.0003444255,"l":0.0001602709,"c":0.0001805859,"v":44130628.2698269635,"t":1735372800}
+{"o":0.0001805859,"h":0.0001872097,"l":0.0001613836,"c":0.0001715053,"v":7971633.1260000039,"t":1735376400}
+{"o":0.0001715053,"h":0.0002258282,"l":0.0001637272,"c":0.0001979536,"v":9298669.7626029924,"t":1735380000}
+{"o":0.0001979536,"h":0.0001989275,"l":0.0001639655,"c":0.000173386,"v":10011696.8972609937,"t":1735383600}
+{"o":0.000173386,"h":0.00018606,"l":0.0001618345,"c":0.0001650789,"v":5653847.225556002,"t":1735387200}
+{"o":0.0001650789,"h":0.0001929954,"l":0.0001627732,"c":0.0001833708,"v":6361395.5331549989,"t":1735390800}
+{"o":0.0001833708,"h":0.000185374,"l":0.0001504619,"c":0.0001528222,"v":9463019.2301859967,"t":1735394400}
+{"o":0.0001528222,"h":0.0001601255,"l":0.0001343308,"c":0.0001452392,"v":12764717.4314319771,"t":1735398000}
+{"o":0.0001452392,"h":0.0001651125,"l":0.0001400107,"c":0.0001529983,"v":10638245.3591200039,"t":1735401600}
+{"o":0.0001529983,"h":0.0001613018,"l":0.0001414392,"c":0.0001476532,"v":8869841.4078549948,"t":1735405200}
+{"o":0.0001476532,"h":0.0001539535,"l":0.0001361383,"c":0.0001534183,"v":8285381.9999749986,"t":1735408800}
+{"o":0.0001534183,"h":0.000159206,"l":0.000142215,"c":0.0001546123,"v":5413168.3176410021,"t":1735412400}
+{"o":0.0001546123,"h":0.0001765594,"l":0.0001534122,"c":0.0001656607,"v":8170319.530693002,"t":1735416000}
+{"o":0.0001656607,"h":0.0001749444,"l":0.0001444237,"c":0.0001486211,"v":11213354.4893059917,"t":1735419600}
+{"o":0.0001486211,"h":0.0001499421,"l":0.0001370628,"c":0.0001445634,"v":5797089.5184019953,"t":1735423200}
+{"o":0.0001445634,"h":0.0001479775,"l":0.0001353384,"c":0.0001356601,"v":4384308.1618730025,"t":1735426800}
+{"o":0.0001356601,"h":0.0001456616,"l":0.0001355201,"c":0.0001429768,"v":3549982.0522139994,"t":1735430400}
+{"o":0.0001429768,"h":0.0001617129,"l":0.0001272872,"c":0.0001423879,"v":11040200.462601997,"t":1735434000}
+{"o":0.0001423879,"h":0.0001526431,"l":0.0001384065,"c":0.0001397187,"v":3330678.300398998,"t":1735437600}
+{"o":0.0001397187,"h":0.0001403262,"l":0.0001241923,"c":0.0001320224,"v":7944759.8904050123,"t":1735441200}
+{"o":0.0001320224,"h":0.0001338971,"l":0.0001194851,"c":0.0001259781,"v":5732845.7961060014,"t":1735444800}
diff --git a/So11111111111111111111111111111111111111112_4co51tnVXXj4nNGzfHRvaZ3JczVCU1BBnsezr6ZgwXJc.json b/So11111111111111111111111111111111111111112_4co51tnVXXj4nNGzfHRvaZ3JczVCU1BBnsezr6ZgwXJc.json
new file mode 100644
index 0000000000000000000000000000000000000000..82646e0bdcd358be2ef34433973105369336dca8
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_4co51tnVXXj4nNGzfHRvaZ3JczVCU1BBnsezr6ZgwXJc.json
@@ -0,0 +1,9000 @@
+{"o":13254.7494267754,"h":13317.7867085652,"l":13070.8924628618,"c":13247.5887730441,"v":1455843.1871632854,"t":1731844800}
+{"o":13247.5887730441,"h":13253.8373448132,"l":12962.9601009105,"c":13067.3963506137,"v":1532679.6522670372,"t":1731848400}
+{"o":13067.3963506137,"h":13203.0858308328,"l":13038.983024309,"c":13175.3818018082,"v":1469951.1536370395,"t":1731852000}
+{"o":13175.3818018082,"h":13273.9614712035,"l":13111.1935076736,"c":13207.7972236648,"v":1526437.4572096178,"t":1731855600}
+{"o":13207.7972236648,"h":13247.5160383518,"l":13109.5164375326,"c":13178.303239277,"v":1566405.883958803,"t":1731859200}
+{"o":13178.303239277,"h":13248.0110207927,"l":13070.9264083404,"c":13195.0086430654,"v":1362180.6200855395,"t":1731862800}
+{"o":13195.0086430654,"h":13222.034016575,"l":13049.7052756885,"c":13148.6990567109,"v":1286103.1671145726,"t":1731866400}
+{"o":13148.6990567109,"h":13294.0868862108,"l":13074.3966867384,"c":13288.7155392224,"v":1378996.7946017315,"t":1731870000}
+{"o":13288.7155392224,"h":13384.8246296701,"l":13195.79199912,"c":13309.8219336989,"v":1440843.6669740584,"t":1731873600}
+{"o":13309.8219336989,"h":13356.6722959303,"l":13136.8061213116,"c":13144.6062100317,"v":1369483.7756792514,"t":1731877200}
+{"o":13144.6062100317,"h":13306.6733544558,"l":13071.7899348113,"c":13258.820817237,"v":1382584.3602635411,"t":1731880800}
+{"o":13258.820817237,"h":13462.1529245001,"l":13169.3338746534,"c":13407.0697580669,"v":1396491.567695688,"t":1731884400}
+{"o":13407.0697580669,"h":13460.9646256081,"l":13209.1294123274,"c":13275.9113430493,"v":1461051.9759076887,"t":1731888000}
+{"o":13275.9113430493,"h":13532.0960902026,"l":13230.7717624446,"c":13413.2110625188,"v":1369302.9137487141,"t":1731891600}
+{"o":13413.2110625188,"h":13548.2354692871,"l":13389.2371968397,"c":13520.4556591004,"v":1353942.9754368691,"t":1731895200}
+{"o":13520.4556591004,"h":13783.7679145729,"l":13388.8235197026,"c":13768.512779311,"v":1300800.2428759229,"t":1731898800}
+{"o":13768.512779311,"h":13836.762591341,"l":13581.1546330991,"c":13688.6833250126,"v":1293500.480405096,"t":1731902400}
+{"o":13688.6833250126,"h":13793.7581761167,"l":13628.1334508802,"c":13712.7962842046,"v":1188028.7344866274,"t":1731906000}
+{"o":13712.7962842046,"h":13755.8017703308,"l":13619.9230457241,"c":13656.7260026165,"v":1296264.5070050256,"t":1731909600}
+{"o":13656.7260026165,"h":13685.9078308732,"l":13522.8913833483,"c":13661.7778033638,"v":1109547.1895865863,"t":1731913200}
+{"o":13661.7778033638,"h":13718.8250012811,"l":13529.9092732693,"c":13692.9081477313,"v":1158325.2509113913,"t":1731916800}
+{"o":13692.9081477313,"h":13855.4903211213,"l":13611.5207334907,"c":13814.1168160031,"v":1512909.4982307288,"t":1731920400}
+{"o":13814.1168160031,"h":14017.3757646961,"l":13749.5100228586,"c":13963.0777849836,"v":1380122.4280323037,"t":1731924000}
+{"o":13963.0777849836,"h":13963.0777849836,"l":13638.0922120611,"c":13681.6505797316,"v":1478826.2953371303,"t":1731927600}
+{"o":13681.6505797316,"h":13785.484656859,"l":13621.4117296528,"c":13710.354455082,"v":1225192.8439391821,"t":1731931200}
+{"o":13710.354455082,"h":13759.9388791553,"l":13456.2178458522,"c":13472.9767364689,"v":1561953.8645350658,"t":1731934800}
+{"o":13472.9767364689,"h":13822.3028319545,"l":13438.5665946367,"c":13645.5770879119,"v":1513003.6542303192,"t":1731938400}
+{"o":13645.5770879119,"h":13831.7391845159,"l":13567.4502484426,"c":13732.4125358708,"v":1629732.2952380446,"t":1731942000}
+{"o":13732.4125358708,"h":13769.5809104212,"l":13463.4575497804,"c":13547.5310119167,"v":1693458.3076259929,"t":1731945600}
+{"o":13547.5310119167,"h":13682.0229398951,"l":13411.8880117167,"c":13538.2337565774,"v":1776598.427047031,"t":1731949200}
+{"o":13538.2337565774,"h":13650.418053539,"l":13390.8730726512,"c":13460.9152964764,"v":1679162.2380962013,"t":1731952800}
+{"o":13460.9152964764,"h":13482.7657266143,"l":13228.8852945397,"c":13346.2678599852,"v":1769628.3155521732,"t":1731956400}
+{"o":13346.2678599852,"h":13578.8207996227,"l":13311.8192192596,"c":13487.981826683,"v":1715393.4277866154,"t":1731960000}
+{"o":13487.981826683,"h":13607.8304156289,"l":13451.8394766063,"c":13459.7094457659,"v":1572868.3285388479,"t":1731963600}
+{"o":13459.7094457659,"h":13586.9738434538,"l":13459.7094457659,"c":13524.6599485403,"v":1433996.0831180466,"t":1731967200}
+{"o":13524.6599485403,"h":13567.4411892156,"l":13427.0322333788,"c":13544.7668309675,"v":1408324.1583871031,"t":1731970800}
+{"o":13544.7668309675,"h":13623.9256283716,"l":13413.8880258158,"c":13527.9323730934,"v":1493149.2861349189,"t":1731974400}
+{"o":13527.9323730934,"h":13588.9533718056,"l":13464.5680667357,"c":13480.4447532519,"v":1366284.266366313,"t":1731978000}
+{"o":13480.4447532519,"h":13627.9648956248,"l":13457.900127387,"c":13627.9648956248,"v":1324211.5915587607,"t":1731981600}
+{"o":13627.9648956248,"h":13740.8037051432,"l":13578.1087701856,"c":13588.9005339298,"v":1518428.0109485702,"t":1731985200}
+{"o":13588.9005339298,"h":13615.1828817162,"l":13481.787223708,"c":13543.334474679,"v":1554858.0719080679,"t":1731988800}
+{"o":13543.334474679,"h":13676.7258524134,"l":13513.5614816147,"c":13605.2557148496,"v":1638024.10107207,"t":1731992400}
+{"o":13605.2557148496,"h":13736.4778010021,"l":13589.788711912,"c":13736.4778010021,"v":2730370.1553580048,"t":1731996000}
+{"o":13736.4778010021,"h":13801.1811115332,"l":13694.9815140895,"c":13746.7201192886,"v":2367142.5782359787,"t":1731999600}
+{"o":13746.7201192886,"h":13851.3889151605,"l":13717.7063290568,"c":13798.2485139437,"v":1807811.807776415,"t":1732003200}
+{"o":13798.2485139437,"h":13894.436408459,"l":13659.1695492881,"c":13822.4085077166,"v":1575364.6516965376,"t":1732006800}
+{"o":13822.4085077166,"h":13890.7485605467,"l":13797.5647134937,"c":13889.6546133463,"v":1270166.8328373465,"t":1732010400}
+{"o":13889.6546133463,"h":13945.4071984125,"l":13859.4236622366,"c":13900.1615302073,"v":1440811.2934955233,"t":1732014000}
+{"o":13900.1615302073,"h":13973.9222280828,"l":13819.0397778967,"c":13851.3552665771,"v":1613411.9394796111,"t":1732017600}
+{"o":13851.3552665771,"h":13861.1021068361,"l":13545.8981263497,"c":13545.8981263497,"v":1740920.8865294957,"t":1732021200}
+{"o":13545.8981263497,"h":13593.3392492033,"l":13459.0751572405,"c":13525.4879276071,"v":1891591.6260962663,"t":1732024800}
+{"o":13525.4879276071,"h":13624.9312787647,"l":13466.761402337,"c":13596.4902726622,"v":1694163.7277057373,"t":1732028400}
+{"o":13596.4902726622,"h":13691.6084917842,"l":13562.0405688833,"c":13668.613355223,"v":1734414.4531016022,"t":1732032000}
+{"o":13668.613355223,"h":13740.2815090583,"l":13597.6542165207,"c":13714.829835522,"v":1762119.6147202151,"t":1732035600}
+{"o":13714.829835522,"h":13816.7089095166,"l":13673.4825716745,"c":13764.2947239172,"v":1674815.908575895,"t":1732039200}
+{"o":13764.2947239172,"h":13814.9218956979,"l":13684.6236899796,"c":13759.5062072287,"v":1532049.8655380346,"t":1732042800}
+{"o":13759.5062072287,"h":13795.2693763821,"l":13478.4606752646,"c":13543.1379763384,"v":1675860.6185230373,"t":1732046400}
+{"o":13543.1379763384,"h":13583.1391803137,"l":13246.3546458984,"c":13359.5365908249,"v":1895634.4236674258,"t":1732050000}
+{"o":13359.5365908249,"h":13403.2685084626,"l":13193.4485871853,"c":13305.8741513968,"v":1463219.6623210637,"t":1732053600}
+{"o":13305.8741513968,"h":13444.0911388056,"l":13267.6751075071,"c":13420.8294881632,"v":1175553.7105444812,"t":1732057200}
+{"o":13420.8294881632,"h":13434.2104896187,"l":13309.2751381655,"c":13389.156020174,"v":1101727.7422475591,"t":1732060800}
+{"o":13389.156020174,"h":13443.6433960651,"l":13237.5782664431,"c":13273.1790280939,"v":1596449.9880069261,"t":1732064400}
+{"o":13273.1790280939,"h":13287.2644164645,"l":13134.8797152075,"c":13162.0006456217,"v":1761357.413533522,"t":1732068000}
+{"o":13162.0006456217,"h":13211.8721129253,"l":13017.5423913557,"c":13209.7644760582,"v":1695706.3002929622,"t":1732071600}
+{"o":13209.7644760582,"h":13216.9020581718,"l":13078.5817313089,"c":13194.8669966954,"v":1710147.9289042102,"t":1732075200}
+{"o":13194.8669966954,"h":13280.9264558792,"l":13141.6989486549,"c":13275.6309530979,"v":1530395.564533964,"t":1732078800}
+{"o":13275.6309530979,"h":13311.0220831686,"l":13235.273304474,"c":13259.7022707608,"v":1317847.7742614357,"t":1732082400}
+{"o":13259.7022707608,"h":13352.6954270259,"l":13225.728310241,"c":13326.2650965813,"v":1466678.772948748,"t":1732086000}
+{"o":13326.2650965813,"h":13489.8274444136,"l":13305.0467002584,"c":13425.195253761,"v":1533048.5396086224,"t":1732089600}
+{"o":13425.195253761,"h":13466.1665469803,"l":13365.3227128104,"c":13423.3217613708,"v":1353864.7790761711,"t":1732093200}
+{"o":13423.3217613708,"h":13464.5921797159,"l":13357.9559557214,"c":13373.6210122562,"v":1182798.765862596,"t":1732096800}
+{"o":13373.6210122562,"h":13457.3012307387,"l":13267.6251740327,"c":13425.5172538431,"v":1370502.2213425951,"t":1732100400}
+{"o":13425.5172538431,"h":13477.3880903612,"l":13305.1711296443,"c":13361.7744100966,"v":1420506.6117505035,"t":1732104000}
+{"o":13361.7744100966,"h":13488.2045749903,"l":13301.8502878238,"c":13470.4935963075,"v":1625432.9685604428,"t":1732107600}
+{"o":13470.4935963075,"h":13694.7256158228,"l":13446.9636451467,"c":13550.7401605223,"v":1987208.0522655251,"t":1732111200}
+{"o":13550.7401605223,"h":13588.605401167,"l":13333.6463062158,"c":13461.1859758079,"v":2139617.8232187736,"t":1732114800}
+{"o":13461.1859758079,"h":13506.954873227,"l":13139.1740194457,"c":13260.0010738699,"v":2351652.1484694453,"t":1732118400}
+{"o":13260.0010738699,"h":13310.1081350515,"l":13095.4866269607,"c":13095.4866269607,"v":1763716.0952442107,"t":1732122000}
+{"o":13095.4866269607,"h":13227.279322085,"l":13059.1994055231,"c":13168.7693500526,"v":2044624.5090289335,"t":1732125600}
+{"o":13168.7693500526,"h":13184.5072125791,"l":13044.3412588225,"c":13164.1223833175,"v":1714320.7794754175,"t":1732129200}
+{"o":13164.1223833175,"h":13298.7097524178,"l":13090.8311398146,"c":13275.2813739888,"v":1482239.5680282121,"t":1732132800}
+{"o":13275.2813739888,"h":13444.3045205247,"l":13246.7845973727,"c":13358.8183782058,"v":1545591.5828152106,"t":1732136400}
+{"o":13358.8183782058,"h":13440.0388810193,"l":13283.965822057,"c":13344.5478501985,"v":1367880.4668975461,"t":1732140000}
+{"o":13344.5478501985,"h":13403.5992097092,"l":13265.2013219491,"c":13304.7696616944,"v":890754.298385461,"t":1732143600}
+{"o":13304.7696616944,"h":13460.3864932192,"l":13266.2454218763,"c":13434.1041726556,"v":911393.8458368253,"t":1732147200}
+{"o":13434.1041726556,"h":13481.2141385893,"l":13348.948258775,"c":13349.813899257,"v":1068724.852729721,"t":1732150800}
+{"o":13349.813899257,"h":13360.3531405681,"l":12975.6538988675,"c":13113.4977725721,"v":1417536.2789761594,"t":1732154400}
+{"o":13113.4977725721,"h":13377.7452003848,"l":13087.6913704447,"c":13325.2859603486,"v":1332611.7376874003,"t":1732158000}
+{"o":13325.2859603486,"h":13653.1414194975,"l":13309.7220660048,"c":13577.0970509774,"v":1474829.8674094568,"t":1732161600}
+{"o":13577.0970509774,"h":13665.2957699102,"l":13453.6435994803,"c":13510.3479092711,"v":1375255.0361871736,"t":1732165200}
+{"o":13510.3479092711,"h":13513.1052440412,"l":13374.8142324215,"c":13446.2986903604,"v":1977539.3869779492,"t":1732168800}
+{"o":13446.2986903604,"h":13708.8855910375,"l":13446.2986903604,"c":13637.4665850518,"v":1571443.8299001704,"t":1732172400}
+{"o":13637.4665850518,"h":13700.174173779,"l":13595.5113464403,"c":13664.7964609699,"v":1448947.9904609548,"t":1732176000}
+{"o":13664.7964609699,"h":13743.4596080524,"l":13633.4327222797,"c":13655.716427318,"v":1693993.629860349,"t":1732179600}
+{"o":13655.716427318,"h":13704.4147908877,"l":13566.7327526368,"c":13650.9690659254,"v":1519467.4741554756,"t":1732183200}
+{"o":13650.9690659254,"h":13688.1555716746,"l":13543.9545701345,"c":13547.8392712192,"v":1565258.7041486306,"t":1732186800}
+{"o":13547.8392712192,"h":13888.4332468249,"l":13544.1103582213,"c":13685.8476558181,"v":2033445.9786753326,"t":1732190400}
+{"o":13685.8476558181,"h":14061.9758025639,"l":13661.0443806574,"c":13848.7910799773,"v":3204311.1156573058,"t":1732194000}
+{"o":13848.7910799773,"h":14238.3286851035,"l":13700.7561196296,"c":14189.956811324,"v":3107757.5721613937,"t":1732197600}
+{"o":14189.956811324,"h":14252.4500867727,"l":13745.0106168274,"c":14054.4458739276,"v":2164343.5649343901,"t":1732201200}
+{"o":14054.4458739276,"h":14408.6427077083,"l":14018.414939512,"c":14370.593064585,"v":1660770.5771441525,"t":1732204800}
+{"o":14370.593064585,"h":14620.235976355,"l":14302.9336961938,"c":14527.5725364269,"v":1704736.2496876181,"t":1732208400}
+{"o":14527.5725364269,"h":14630.4376454229,"l":14459.111878752,"c":14576.9146936765,"v":1679033.9683933249,"t":1732212000}
+{"o":14576.9146936765,"h":14655.0844870216,"l":14308.8826159142,"c":14346.7983242763,"v":1759261.7926909036,"t":1732215600}
+{"o":14346.7983242763,"h":14513.3864183489,"l":14287.0782603168,"c":14360.6573787254,"v":1545393.7661573754,"t":1732219200}
+{"o":14360.6573787254,"h":14433.7740708017,"l":14285.9704812994,"c":14297.286030014,"v":1685085.0681282931,"t":1732222800}
+{"o":14297.286030014,"h":14421.0426436282,"l":14296.1935422101,"c":14401.7206244291,"v":1267687.4944150001,"t":1732226400}
+{"o":14401.7206244291,"h":14543.6028602065,"l":14394.5114568232,"c":14483.6772467493,"v":1334320.2714314596,"t":1732230000}
+{"o":14483.6772467493,"h":14612.4443381651,"l":14347.9322370863,"c":14368.4942795769,"v":1540661.6131305459,"t":1732233600}
+{"o":14368.4942795769,"h":14534.2049462634,"l":14263.797703158,"c":14404.7415407848,"v":1444454.9153965486,"t":1732237200}
+{"o":14404.7415407848,"h":14666.2533974254,"l":14404.7084229067,"c":14568.3320721599,"v":1568934.3798837217,"t":1732240800}
+{"o":14568.3320721599,"h":14935.8270111718,"l":14521.548908251,"c":14828.8308412287,"v":1786697.2577230164,"t":1732244400}
+{"o":14828.8308412287,"h":14846.373600222,"l":14692.19250771,"c":14741.6636685911,"v":1510876.5368696081,"t":1732248000}
+{"o":14741.6636685911,"h":14833.8947262284,"l":14674.794893516,"c":14714.0332708916,"v":1388882.9629624151,"t":1732251600}
+{"o":14714.0332708916,"h":14753.7750845983,"l":14566.6338582588,"c":14643.2064309092,"v":1329043.2509182293,"t":1732255200}
+{"o":14643.2064309092,"h":14725.7101005119,"l":14602.9582912244,"c":14649.4881804391,"v":1200002.0155439379,"t":1732258800}
+{"o":14649.4881804391,"h":14737.9087730851,"l":14607.6669161766,"c":14673.4294509349,"v":1046702.606330306,"t":1732262400}
+{"o":14673.4294509349,"h":14684.7647906692,"l":14495.9669925744,"c":14593.7454717851,"v":1015407.3059430858,"t":1732266000}
+{"o":14593.7454717851,"h":14630.8587704431,"l":14493.517454251,"c":14524.4043222765,"v":1088054.928265468,"t":1732269600}
+{"o":14524.4043222765,"h":14654.956856081,"l":14469.0245638538,"c":14646.5729940042,"v":1059260.6423362424,"t":1732273200}
+{"o":14646.5729940042,"h":14705.8976000891,"l":14600.5981938157,"c":14681.2884766898,"v":1059664.1084447047,"t":1732276800}
+{"o":14681.2884766898,"h":14683.4614032694,"l":14271.3326874506,"c":14403.5258530082,"v":1582558.2126414247,"t":1732280400}
+{"o":14403.5258530082,"h":14514.1384183626,"l":14256.3044545441,"c":14305.6121514517,"v":1506265.5776838225,"t":1732284000}
+{"o":14305.6121514517,"h":14532.5974434826,"l":14281.3925500229,"c":14480.4408951974,"v":1261331.0479738843,"t":1732287600}
+{"o":14480.4408951974,"h":14482.7899981903,"l":14287.825504087,"c":14414.8626576456,"v":1154719.3942916181,"t":1732291200}
+{"o":14414.8626576456,"h":14465.8968545995,"l":14243.5452391848,"c":14375.451431084,"v":1190571.6033177129,"t":1732294800}
+{"o":14375.451431084,"h":14407.5668213869,"l":14133.5408406683,"c":14286.0441973661,"v":1257063.7903239054,"t":1732298400}
+{"o":14286.0441973661,"h":14414.7966405548,"l":14202.0126674403,"c":14348.0627714645,"v":1439235.3609831608,"t":1732302000}
+{"o":14348.0627714645,"h":14431.1472353246,"l":14304.9541598097,"c":14412.0080725837,"v":1170685.3411192852,"t":1732305600}
+{"o":14412.0080725837,"h":14567.7322565987,"l":14323.5353884813,"c":14526.7876809333,"v":1281318.7819237392,"t":1732309200}
+{"o":14526.7876809333,"h":14549.760583027,"l":14365.9355796036,"c":14394.2456671827,"v":1177843.0014494816,"t":1732312800}
+{"o":14394.2456671827,"h":14516.9718852294,"l":14324.2625953163,"c":14515.073217645,"v":1171869.1773916243,"t":1732316400}
+{"o":14515.073217645,"h":14561.6374337271,"l":14424.2490725468,"c":14432.705473998,"v":1168567.1433557644,"t":1732320000}
+{"o":14432.705473998,"h":14556.7989107339,"l":14382.9202316067,"c":14497.595500687,"v":1110403.2328485432,"t":1732323600}
+{"o":14497.595500687,"h":14501.8768237104,"l":14314.7983028006,"c":14362.131806454,"v":1142388.9400770916,"t":1732327200}
+{"o":14362.131806454,"h":14536.3365306847,"l":14319.9497222702,"c":14530.0509765863,"v":1133258.0689412642,"t":1732330800}
+{"o":14530.0509765863,"h":14912.144034205,"l":14508.4646227739,"c":14815.1478319572,"v":1360344.4875973978,"t":1732334400}
+{"o":14815.1478319572,"h":14880.1111754431,"l":14586.4040683405,"c":14684.343897974,"v":1081667.4719633602,"t":1732338000}
+{"o":14684.343897974,"h":14706.7197183288,"l":14610.8635279206,"c":14641.276035697,"v":1200677.7885916007,"t":1732341600}
+{"o":14641.276035697,"h":14716.5346267267,"l":14547.05130136,"c":14590.1406361143,"v":981802.5111584485,"t":1732345200}
+{"o":14590.1406361143,"h":14656.4866923494,"l":14460.7101638246,"c":14572.9695214,"v":991634.3793159889,"t":1732348800}
+{"o":14572.9695214,"h":14633.0236091274,"l":14538.6532977728,"c":14586.4623028154,"v":844444.1440960519,"t":1732352400}
+{"o":14586.4623028154,"h":14639.5348242505,"l":14490.0907095697,"c":14504.5733078554,"v":860780.4994288806,"t":1732356000}
+{"o":14504.5733078554,"h":14538.2919288242,"l":14390.9172545821,"c":14465.3973840918,"v":845416.1612716498,"t":1732359600}
+{"o":14465.3973840918,"h":14591.6108844118,"l":14456.8064151067,"c":14554.0457642539,"v":850744.3182611703,"t":1732363200}
+{"o":14554.0457642539,"h":14699.7987578998,"l":14525.4235798076,"c":14674.6534329203,"v":868104.5368915499,"t":1732366800}
+{"o":14674.6534329203,"h":14881.189930322,"l":14616.9301927839,"c":14855.5603105725,"v":1164335.4669394328,"t":1732370400}
+{"o":14855.5603105725,"h":14897.5696351478,"l":14674.4663618307,"c":14682.9252024287,"v":1044038.6262320469,"t":1732374000}
+{"o":14682.9252024287,"h":14714.125606234,"l":14403.5932944621,"c":14508.4279189424,"v":1458790.6198822395,"t":1732377600}
+{"o":14508.4279189424,"h":14596.203475976,"l":14402.3666329854,"c":14545.831819758,"v":1103654.7603309241,"t":1732381200}
+{"o":14545.831819758,"h":14545.831819758,"l":14431.5419400143,"c":14475.524779791,"v":934905.2476971117,"t":1732384800}
+{"o":14475.524779791,"h":14504.2875703492,"l":14354.8817685455,"c":14372.2354615475,"v":1037918.8441072376,"t":1732388400}
+{"o":14372.2354615475,"h":14440.1296191289,"l":14264.0640786751,"c":14431.7432801085,"v":1360772.1512730252,"t":1732392000}
+{"o":14431.7432801085,"h":14448.8075753762,"l":14341.8914632077,"c":14427.0248165317,"v":1141177.194176231,"t":1732395600}
+{"o":14427.0248165317,"h":14468.1277035825,"l":14379.7337328004,"c":14405.1021313693,"v":991379.5901084872,"t":1732399200}
+{"o":14405.1021313693,"h":14422.3173640402,"l":14288.6233344482,"c":14397.0711770914,"v":1061328.4502341519,"t":1732402800}
+{"o":14397.0711770914,"h":14592.914880716,"l":14374.5756148856,"c":14579.6496942566,"v":1282009.0222387919,"t":1732406400}
+{"o":14579.6496942566,"h":14674.6049635941,"l":14567.0684657395,"c":14612.6635856663,"v":1104872.6715571065,"t":1732410000}
+{"o":14612.6635856663,"h":14663.1588642057,"l":14556.1456277946,"c":14603.1193318913,"v":1161949.3264981068,"t":1732413600}
+{"o":14603.1193318913,"h":14637.3428762495,"l":14538.1242755622,"c":14609.280670135,"v":975641.3585561588,"t":1732417200}
+{"o":14609.280670135,"h":14644.6814230076,"l":14438.3019706362,"c":14512.2415952803,"v":1169103.2361155325,"t":1732420800}
+{"o":14512.2415952803,"h":14534.2032873854,"l":14216.4264061003,"c":14416.3584441413,"v":928827.2212790551,"t":1732424400}
+{"o":14416.3584441413,"h":14489.88503715,"l":14339.1886046127,"c":14465.8811640838,"v":940563.1934628988,"t":1732428000}
+{"o":14465.8811640838,"h":14499.2300698403,"l":14431.6027433076,"c":14494.5791001176,"v":850025.1687097959,"t":1732431600}
+{"o":14494.5791001176,"h":14503.3156220156,"l":14343.5724485532,"c":14350.5409033938,"v":904525.4721823086,"t":1732435200}
+{"o":14350.5409033938,"h":14417.2870501282,"l":14294.0359611152,"c":14373.6682724296,"v":915070.3125389176,"t":1732438800}
+{"o":14373.6682724296,"h":14400.4200062563,"l":14142.2348557825,"c":14237.2247320073,"v":997433.0621707236,"t":1732442400}
+{"o":14237.2247320073,"h":14255.4076079838,"l":13957.686749268,"c":14035.5139481252,"v":1197549.3682687106,"t":1732446000}
+{"o":14035.5139481252,"h":14138.5865618002,"l":13613.0480373632,"c":13828.5582291349,"v":1724631.8854926475,"t":1732449600}
+{"o":13828.5582291349,"h":14067.1636921441,"l":13750.8544086407,"c":13989.6524452306,"v":1139589.429970169,"t":1732453200}
+{"o":13989.6524452306,"h":14006.290586612,"l":13717.9337116453,"c":13964.1668081909,"v":1222922.5941335356,"t":1732456800}
+{"o":13964.1668081909,"h":13989.2493882259,"l":13755.8542660809,"c":13787.1461344931,"v":1224544.233060539,"t":1732460400}
+{"o":13787.1461344931,"h":14039.4261012582,"l":13757.2876603406,"c":13939.284724827,"v":1355978.8926283626,"t":1732464000}
+{"o":13939.284724827,"h":14005.9434015837,"l":13798.4567680772,"c":13975.3739205019,"v":1191544.2672003896,"t":1732467600}
+{"o":13975.3739205019,"h":14143.4823742109,"l":13914.146521738,"c":14102.400941876,"v":1066403.6642964578,"t":1732471200}
+{"o":14102.400941876,"h":14118.1879315076,"l":13979.7410974265,"c":14031.7835765705,"v":1069282.9002727019,"t":1732474800}
+{"o":14031.7835765705,"h":14166.1415849003,"l":14010.8208908196,"c":14158.0932879197,"v":925153.60561129,"t":1732478400}
+{"o":14158.0932879197,"h":14193.8334258477,"l":14084.0480539351,"c":14173.2735334929,"v":825293.1632417495,"t":1732482000}
+{"o":14173.2735334929,"h":14359.4833958768,"l":14157.1171665409,"c":14312.7374061367,"v":953334.1737493406,"t":1732485600}
+{"o":14312.7374061367,"h":14388.9720404006,"l":14199.6704457497,"c":14276.0459978597,"v":1304495.6334257154,"t":1732489200}
+{"o":14276.0459978597,"h":14304.6579570974,"l":14135.484296103,"c":14183.4251607787,"v":1344625.9117707224,"t":1732492800}
+{"o":14183.4251607787,"h":14201.2264370684,"l":13881.0491128159,"c":14039.4059020442,"v":1403531.4804705693,"t":1732496400}
+{"o":14039.4059020442,"h":14209.9524222091,"l":14030.8455898396,"c":14121.0938761047,"v":1106337.447442488,"t":1732500000}
+{"o":14121.0938761047,"h":14278.3935876756,"l":14107.5319541714,"c":14260.5712048283,"v":1053402.7236358048,"t":1732503600}
+{"o":14260.5712048283,"h":14345.432436724,"l":14177.8489231382,"c":14257.8571360893,"v":1013674.4924210478,"t":1732507200}
+{"o":14257.8571360893,"h":14352.6701907917,"l":14238.7162344663,"c":14304.2900477978,"v":879171.9816695763,"t":1732510800}
+{"o":14304.2900477978,"h":14349.3844670694,"l":14218.6771518415,"c":14231.5209501684,"v":1015324.4751476318,"t":1732514400}
+{"o":14231.5209501684,"h":14353.6753532169,"l":14204.6402051712,"c":14310.937126772,"v":1165955.1281298329,"t":1732518000}
+{"o":14310.937126772,"h":14413.5188538366,"l":14295.7959942365,"c":14389.7909599973,"v":877890.3606789778,"t":1732521600}
+{"o":14389.7909599973,"h":14492.2050944083,"l":14297.4698371314,"c":14395.3701642672,"v":1074898.4633954174,"t":1732525200}
+{"o":14395.3701642672,"h":14438.9291685723,"l":14204.5271536148,"c":14337.3332837645,"v":903702.7639928232,"t":1732528800}
+{"o":14337.3332837645,"h":14343.3767876816,"l":14189.916815594,"c":14242.9547856447,"v":944789.5363992864,"t":1732532400}
+{"o":14242.9547856447,"h":14262.6182406194,"l":14131.9568167256,"c":14183.2612991752,"v":1052668.7447233042,"t":1732536000}
+{"o":14183.2612991752,"h":14217.9436207243,"l":13923.6501793868,"c":14006.5816494779,"v":1314964.9400210187,"t":1732539600}
+{"o":14006.5816494779,"h":14059.6876429968,"l":13618.548217447,"c":13659.4252511096,"v":1638672.5486517788,"t":1732543200}
+{"o":13659.4252511096,"h":13958.1214922288,"l":13280.1421729828,"c":13829.4744505867,"v":2032540.675239675,"t":1732546800}
+{"o":13829.4744505867,"h":13892.6670125856,"l":13625.6624238536,"c":13716.4738080215,"v":1605224.7313648248,"t":1732550400}
+{"o":13716.4738080215,"h":13717.4114839581,"l":13371.852862233,"c":13534.36975596,"v":1643358.3349061809,"t":1732554000}
+{"o":13534.36975596,"h":13659.0091956538,"l":13464.7279585127,"c":13537.7933506584,"v":1226267.6770842185,"t":1732557600}
+{"o":13537.7933506584,"h":13600.3301859399,"l":13345.8902441584,"c":13526.0142671184,"v":1288453.1783276664,"t":1732561200}
+{"o":13526.0142671184,"h":13632.934436598,"l":13453.1563073298,"c":13540.5969591702,"v":1269372.1635102369,"t":1732564800}
+{"o":13540.5969591702,"h":13588.521342664,"l":13264.7381857439,"c":13456.1155221979,"v":1417236.4768630115,"t":1732568400}
+{"o":13456.1155221979,"h":13491.6041079152,"l":13038.0241046948,"c":13357.5935556419,"v":1414307.5326571881,"t":1732572000}
+{"o":13357.5935556419,"h":13476.7497450525,"l":13189.1137461696,"c":13214.2890069562,"v":1161732.9410114107,"t":1732575600}
+{"o":13214.2890069562,"h":13465.3063223404,"l":13175.9981685803,"c":13284.2886287704,"v":1409306.4120579499,"t":1732579200}
+{"o":13284.2886287704,"h":13430.6772842115,"l":13233.6307798899,"c":13403.9102709679,"v":1034305.5245627768,"t":1732582800}
+{"o":13403.9102709679,"h":13519.0850283357,"l":13337.5104561586,"c":13472.9266649846,"v":958582.6158345435,"t":1732586400}
+{"o":13472.9266649846,"h":13487.8188334038,"l":13318.4738004444,"c":13403.4633412721,"v":997770.4824733665,"t":1732590000}
+{"o":13403.4633412721,"h":13463.2156392866,"l":13320.5583708999,"c":13387.4625767075,"v":1044884.9217766935,"t":1732593600}
+{"o":13387.4625767075,"h":13478.816932582,"l":13349.8177236733,"c":13476.956727377,"v":997912.9838470231,"t":1732597200}
+{"o":13476.956727377,"h":13530.8044783142,"l":13364.8486272152,"c":13453.8025045326,"v":1068958.6799134072,"t":1732600800}
+{"o":13453.8025045326,"h":13457.3646924422,"l":13212.8258988613,"c":13306.7792027511,"v":1124265.0026841396,"t":1732604400}
+{"o":13306.7792027511,"h":13362.911602576,"l":12982.1710163614,"c":13129.8837105437,"v":1504628.2051082074,"t":1732608000}
+{"o":13129.8837105437,"h":13352.0430527181,"l":13107.8790446156,"c":13205.3898298613,"v":1134858.5787218998,"t":1732611600}
+{"o":13205.3898298613,"h":13255.9197473503,"l":12809.2855337354,"c":12814.9294271769,"v":1188845.1988796389,"t":1732615200}
+{"o":12814.9294271769,"h":12896.1190910642,"l":12516.4832902864,"c":12858.074246001,"v":1660378.3892040325,"t":1732618800}
+{"o":12858.074246001,"h":12981.473534683,"l":12744.8324288606,"c":12843.5301092203,"v":1430980.2644544498,"t":1732622400}
+{"o":12843.5301092203,"h":12961.1356069499,"l":12760.8694350777,"c":12856.9143087586,"v":1309501.1277872273,"t":1732626000}
+{"o":12856.9143087586,"h":13177.5418474812,"l":12736.2485858629,"c":13023.1553471612,"v":1460241.8871685667,"t":1732629600}
+{"o":13023.1553471612,"h":13150.3141502956,"l":12829.721489619,"c":12833.6508300598,"v":1531220.3800499488,"t":1732633200}
+{"o":12833.6508300598,"h":13201.7967722179,"l":12802.5965008542,"c":13085.0168536551,"v":1467547.3701750962,"t":1732636800}
+{"o":13085.0168536551,"h":13144.9291242393,"l":12922.5559369037,"c":12995.6579207358,"v":1383107.2785447519,"t":1732640400}
+{"o":12995.6579207358,"h":12999.6879165295,"l":12617.8615142989,"c":12746.1276542274,"v":1453703.1944472163,"t":1732644000}
+{"o":12746.1276542274,"h":12927.0510355555,"l":12720.8037585274,"c":12925.8639099625,"v":1452528.1594820186,"t":1732647600}
+{"o":12925.8639099625,"h":13071.5821498824,"l":12759.7457543025,"c":13009.6514333482,"v":1481596.3464635438,"t":1732651200}
+{"o":13009.6514333482,"h":13137.9165837408,"l":12915.8182870075,"c":12989.4566418561,"v":1155466.6254964359,"t":1732654800}
+{"o":12989.4566418561,"h":13145.0038445609,"l":12911.7528607202,"c":12972.0210165531,"v":1296083.5092131272,"t":1732658400}
+{"o":12972.0210165531,"h":13051.270369649,"l":12884.7134395795,"c":13015.7993008168,"v":1024990.7332834713,"t":1732662000}
+{"o":13015.7993008168,"h":13183.6656727426,"l":12935.545965057,"c":12952.8496570778,"v":1164794.4798813446,"t":1732665600}
+{"o":12952.8496570778,"h":13103.9672517468,"l":12767.9358767371,"c":13094.1218222948,"v":1130581.7369660449,"t":1732669200}
+{"o":13094.1218222948,"h":13187.2013760319,"l":12975.4154478084,"c":13181.3888058578,"v":1239714.9647063247,"t":1732672800}
+{"o":13181.3888058578,"h":13185.5816879837,"l":12991.5795189139,"c":13060.2436249646,"v":1374129.8309466161,"t":1732676400}
+{"o":13060.2436249646,"h":13186.9362831227,"l":12957.9865816906,"c":12973.5753183513,"v":1320036.3424558376,"t":1732680000}
+{"o":12973.5753183513,"h":12983.2644046581,"l":12836.756545836,"c":12908.7534773988,"v":922287.79922679,"t":1732683600}
+{"o":12908.7534773988,"h":13135.3341610189,"l":12908.7534773988,"c":13011.6875737861,"v":1191104.9458112784,"t":1732687200}
+{"o":13011.6875737861,"h":13262.7594165627,"l":13001.3839960902,"c":13223.5337692141,"v":1179682.3581685871,"t":1732690800}
+{"o":13223.5337692141,"h":13262.4040200118,"l":13146.0351507257,"c":13173.7288320032,"v":1094519.466152797,"t":1732694400}
+{"o":13173.7288320032,"h":13198.1000089495,"l":13060.3323795014,"c":13184.5361444611,"v":1043540.0124790787,"t":1732698000}
+{"o":13184.5361444611,"h":13379.9677504775,"l":13075.2749954363,"c":13313.0455392145,"v":1061105.1511576774,"t":1732701600}
+{"o":13313.0455392145,"h":13341.8721476158,"l":13211.1283540979,"c":13262.9050971277,"v":1151505.6034957927,"t":1732705200}
+{"o":13262.9050971277,"h":13279.298463516,"l":13110.918022437,"c":13240.3087206282,"v":1373290.9378760271,"t":1732708800}
+{"o":13240.3087206282,"h":13448.8867501822,"l":13206.9432936973,"c":13421.4353063301,"v":1353562.2930092008,"t":1732712400}
+{"o":13421.4353063301,"h":13537.4559227259,"l":13346.9752974029,"c":13513.8188121383,"v":1405168.1077954622,"t":1732716000}
+{"o":13513.8188121383,"h":13660.788094567,"l":13380.2215399025,"c":13585.0261304607,"v":1470930.9216675134,"t":1732719600}
+{"o":13585.0261304607,"h":13653.9604841089,"l":13446.7800085175,"c":13482.1810827162,"v":1497731.740291324,"t":1732723200}
+{"o":13482.1810827162,"h":13605.8458980275,"l":13396.1761993007,"c":13547.6463954292,"v":1278547.1358146919,"t":1732726800}
+{"o":13547.6463954292,"h":13644.61686614,"l":13418.6430522388,"c":13528.7581983459,"v":1223886.941551765,"t":1732730400}
+{"o":13528.7581983459,"h":13615.5574287344,"l":13483.672587688,"c":13505.2761709109,"v":1061925.8737891519,"t":1732734000}
+{"o":13505.2761709109,"h":13732.3892238258,"l":13404.8989958129,"c":13653.4074522513,"v":1294503.6460650619,"t":1732737600}
+{"o":13653.4074522513,"h":13700.3009173268,"l":13424.138703167,"c":13563.2322243142,"v":1057944.4080061039,"t":1732741200}
+{"o":13563.2322243142,"h":13680.0919944724,"l":13455.7167307155,"c":13603.3840112905,"v":1009170.2702608133,"t":1732744800}
+{"o":13603.3840112905,"h":13743.7959973169,"l":13573.864657991,"c":13669.7988811741,"v":1214232.6896011631,"t":1732748400}
+{"o":13669.7988811741,"h":13903.2192744935,"l":13536.3677796196,"c":13842.9017055408,"v":1541415.9227889869,"t":1732752000}
+{"o":13842.9017055408,"h":13857.3988444613,"l":13678.0670786507,"c":13762.1641376951,"v":1233736.6963120964,"t":1732755600}
+{"o":13762.1641376951,"h":13877.9664150813,"l":13660.1549194507,"c":13673.9441628404,"v":1180984.4293786178,"t":1732759200}
+{"o":13673.9441628404,"h":13715.8699761478,"l":13408.2962415774,"c":13554.2217387193,"v":1292868.2869605212,"t":1732762800}
+{"o":13554.2217387193,"h":13682.6796947779,"l":13481.4529636623,"c":13568.0202503219,"v":1068461.2683574141,"t":1732766400}
+{"o":13568.0202503219,"h":13606.5034563034,"l":13364.380095283,"c":13462.5555278179,"v":908298.6702641447,"t":1732770000}
+{"o":13462.5555278179,"h":13489.5831743901,"l":13366.7837629031,"c":13462.6778335903,"v":988185.1029179754,"t":1732773600}
+{"o":13462.6778335903,"h":13527.3923153418,"l":13307.5390316475,"c":13438.8160211601,"v":1021682.8253533,"t":1732777200}
+{"o":13438.8160211601,"h":13500.2477104116,"l":13361.6619660409,"c":13470.2220998063,"v":1101842.8040472004,"t":1732780800}
+{"o":13470.2220998063,"h":13483.1452446108,"l":13305.8654116395,"c":13310.4585701064,"v":1015626.756238588,"t":1732784400}
+{"o":13310.4585701064,"h":13365.7748937488,"l":13193.4684578933,"c":13301.2097475985,"v":1097542.6821908127,"t":1732788000}
+{"o":13301.2097475985,"h":13409.222254011,"l":13219.6164254879,"c":13371.5470616255,"v":1088589.7217677187,"t":1732791600}
+{"o":13371.5470616255,"h":13390.7898419219,"l":13172.8642851802,"c":13315.8347034016,"v":1091170.8673863111,"t":1732795200}
+{"o":13315.8347034016,"h":13371.7740190885,"l":13140.6675543824,"c":13348.2614518248,"v":1191385.2032818459,"t":1732798800}
+{"o":13348.2614518248,"h":13420.5641288132,"l":13215.6699316858,"c":13280.5077205791,"v":1469915.3721292685,"t":1732802400}
+{"o":13280.5077205791,"h":13323.884024913,"l":13108.9633283101,"c":13153.1702766493,"v":1404309.4317954062,"t":1732806000}
+{"o":13153.1702766493,"h":13329.0339753398,"l":13153.1275676307,"c":13250.8336348757,"v":1273848.088685977,"t":1732809600}
+{"o":13250.8336348757,"h":13343.9527161177,"l":13250.3113612777,"c":13276.3485882931,"v":1247878.3163511229,"t":1732813200}
+{"o":13276.3485882931,"h":13377.5375873721,"l":13275.8999861826,"c":13357.1252802824,"v":1094315.722485909,"t":1732816800}
+{"o":13357.1252802824,"h":13363.2962455881,"l":13240.4416435529,"c":13288.5749271351,"v":994851.3560181941,"t":1732820400}
+{"o":13288.5749271351,"h":13327.0341537612,"l":13189.2326792204,"c":13304.4934948489,"v":942065.6198513957,"t":1732824000}
+{"o":13304.4934948489,"h":13365.9772458972,"l":13292.0469101454,"c":13312.1257179724,"v":834468.2295566128,"t":1732827600}
+{"o":13312.1257179724,"h":13432.747899496,"l":13244.9173526839,"c":13429.7871250913,"v":844792.1255927443,"t":1732831200}
+{"o":13429.7871250913,"h":13453.3031406395,"l":13370.046469619,"c":13411.1294465306,"v":875794.5953065611,"t":1732834800}
+{"o":13411.1294465306,"h":13475.8228648827,"l":13360.1132449912,"c":13371.0649767425,"v":1001562.7046642902,"t":1732838400}
+{"o":13371.0649767425,"h":13449.627841423,"l":13261.1033287567,"c":13432.4420339144,"v":930379.8404861584,"t":1732842000}
+{"o":13432.4420339144,"h":13661.4848010578,"l":13375.5360693675,"c":13631.3961548082,"v":978552.644916742,"t":1732845600}
+{"o":13631.3961548082,"h":13719.6409343259,"l":13610.0140272292,"c":13656.8170618335,"v":949771.5057088741,"t":1732849200}
+{"o":13656.8170618335,"h":13667.5278678996,"l":13549.781462016,"c":13574.9637486683,"v":968668.7786914805,"t":1732852800}
+{"o":13574.9637486683,"h":13670.9743260605,"l":13496.4347627379,"c":13581.0563333542,"v":1093325.797171995,"t":1732856400}
+{"o":13581.0563333542,"h":13618.5423392161,"l":13537.5761633439,"c":13587.1822447856,"v":1042702.2345188271,"t":1732860000}
+{"o":13587.1822447856,"h":13631.5391516261,"l":13408.5618720864,"c":13415.965327834,"v":1010868.5580629833,"t":1732863600}
+{"o":13415.965327834,"h":13552.8429084422,"l":13412.3637244526,"c":13487.4863721105,"v":800338.1697392047,"t":1732867200}
+{"o":13487.4863721105,"h":13595.7202038945,"l":13473.3240052141,"c":13569.288677079,"v":752656.7921599161,"t":1732870800}
+{"o":13569.288677079,"h":13667.3860511414,"l":13559.8768670075,"c":13646.0277995961,"v":733593.3513582943,"t":1732874400}
+{"o":13646.0277995961,"h":13856.1367592464,"l":13629.0097914866,"c":13841.6333227304,"v":823338.1617387088,"t":1732878000}
+{"o":13841.6333227304,"h":13969.1010719704,"l":13667.0424454307,"c":13719.523868306,"v":932213.7492621152,"t":1732881600}
+{"o":13719.523868306,"h":13787.9044762777,"l":13686.3616708689,"c":13744.9468121549,"v":791457.4015780243,"t":1732885200}
+{"o":13744.9468121549,"h":13836.9660259111,"l":13658.1093768713,"c":13834.6183296105,"v":902790.8001519789,"t":1732888800}
+{"o":13834.6183296105,"h":13928.0841399634,"l":13701.0637727767,"c":13761.4797809522,"v":1182922.5292360913,"t":1732892400}
+{"o":13761.4797809522,"h":13871.7643646545,"l":13666.0558733771,"c":13669.8938854955,"v":1082648.1139957916,"t":1732896000}
+{"o":13669.8938854955,"h":13697.9636824382,"l":13562.4420100619,"c":13569.6078978696,"v":945266.3562150932,"t":1732899600}
+{"o":13569.6078978696,"h":13695.4831135047,"l":13552.5212986947,"c":13667.3412283685,"v":868034.1814117939,"t":1732903200}
+{"o":13667.3412283685,"h":13672.7762116903,"l":13537.3907697664,"c":13620.9641636027,"v":848737.7387663566,"t":1732906800}
+{"o":13620.9641636027,"h":13768.9122646025,"l":13581.5340580483,"c":13696.3098982751,"v":803801.5103715563,"t":1732910400}
+{"o":13696.3098982751,"h":13798.2130652245,"l":13628.5051502145,"c":13798.0403845658,"v":787305.9249079258,"t":1732914000}
+{"o":13798.0403845658,"h":13883.6773119426,"l":13740.0663396056,"c":13773.6413382453,"v":815202.0747398802,"t":1732917600}
+{"o":13773.6413382453,"h":13821.0267966824,"l":13726.8396055761,"c":13738.7432653361,"v":853581.263894347,"t":1732921200}
+{"o":13738.7432653361,"h":13738.7432653361,"l":13559.6440628812,"c":13582.4919446844,"v":967832.5741068167,"t":1732924800}
+{"o":13582.4919446844,"h":13648.4569285617,"l":13491.1752310163,"c":13561.9757800095,"v":915398.5610630449,"t":1732928400}
+{"o":13561.9757800095,"h":13668.0057587188,"l":13547.5597935917,"c":13656.058822395,"v":830900.8564302921,"t":1732932000}
+{"o":13656.058822395,"h":13730.5698666238,"l":13540.3684897439,"c":13709.7753673916,"v":871699.2868344419,"t":1732935600}
+{"o":13709.7753673916,"h":13729.5894456089,"l":13613.7739398942,"c":13677.6802637128,"v":722274.30508021,"t":1732939200}
+{"o":13677.6802637128,"h":13768.2580994554,"l":13569.076775388,"c":13754.693957623,"v":644651.0625847651,"t":1732942800}
+{"o":13754.693957623,"h":13838.6570450891,"l":13666.9232103575,"c":13702.7364851804,"v":745498.612586242,"t":1732946400}
+{"o":13702.7364851804,"h":13895.5669807323,"l":13666.055257657,"c":13783.5461497991,"v":727103.5470936733,"t":1732950000}
+{"o":13783.5461497991,"h":13850.7111822191,"l":13739.9516394098,"c":13785.2219462425,"v":689963.1329441052,"t":1732953600}
+{"o":13785.2219462425,"h":13826.3402608685,"l":13727.8239724165,"c":13761.049871259,"v":696704.7639012852,"t":1732957200}
+{"o":13761.049871259,"h":13796.8875867693,"l":13559.1873484549,"c":13571.2269994114,"v":768576.2092748469,"t":1732960800}
+{"o":13571.2269994114,"h":13715.9020032672,"l":13552.0820541898,"c":13625.540293296,"v":656184.3354061687,"t":1732964400}
+{"o":13625.540293296,"h":13728.9032636308,"l":13612.7795423415,"c":13686.1487480758,"v":725857.0569929866,"t":1732968000}
+{"o":13686.1487480758,"h":13721.4952450159,"l":13571.5962855853,"c":13580.1290163079,"v":778822.8350343517,"t":1732971600}
+{"o":13580.1290163079,"h":13641.5840313925,"l":13486.3787867564,"c":13499.0277019181,"v":762873.7427528431,"t":1732975200}
+{"o":13499.0277019181,"h":13561.1338476522,"l":13438.4735296105,"c":13542.0263078172,"v":825139.4451762559,"t":1732978800}
+{"o":13542.0263078172,"h":13582.3858710697,"l":13495.7996036327,"c":13555.1452237686,"v":766210.2752302022,"t":1732982400}
+{"o":13555.1452237686,"h":13558.898361467,"l":13481.3175741656,"c":13537.1688906157,"v":858567.8488690259,"t":1732986000}
+{"o":13537.1688906157,"h":13559.1554508087,"l":13412.2858117898,"c":13532.4800740281,"v":852895.778277115,"t":1732989600}
+{"o":13532.4800740281,"h":13616.3618604364,"l":13433.7695594827,"c":13548.2785294296,"v":736363.1044729183,"t":1732993200}
+{"o":13548.2785294296,"h":13641.3624401522,"l":13527.5504731465,"c":13600.2859797189,"v":663954.045196719,"t":1732996800}
+{"o":13600.2859797189,"h":13615.6352542461,"l":13541.6451614512,"c":13581.5704574335,"v":713210.172208006,"t":1733000400}
+{"o":13581.5704574335,"h":13588.1082054646,"l":13422.0828334561,"c":13457.4136809739,"v":768197.1302698724,"t":1733004000}
+{"o":13457.4136809739,"h":13548.5305531872,"l":13397.4052268511,"c":13412.7607498009,"v":759557.893403184,"t":1733007600}
+{"o":13412.7607498009,"h":13542.6364103826,"l":13324.0938015877,"c":13413.5681521788,"v":940605.4304220645,"t":1733011200}
+{"o":13413.5681521788,"h":13530.7844583165,"l":13310.6522449321,"c":13378.1136848463,"v":1038227.4396273136,"t":1733014800}
+{"o":13378.1136848463,"h":13553.9618384032,"l":13216.4204048052,"c":13243.6572594361,"v":1054378.1040667528,"t":1733018400}
+{"o":13243.6572594361,"h":13350.6175601143,"l":13239.1243408252,"c":13303.3360473836,"v":793782.1163658939,"t":1733022000}
+{"o":13303.3360473836,"h":13375.3465961418,"l":13230.9142831226,"c":13362.9954763865,"v":636991.1983654966,"t":1733025600}
+{"o":13362.9954763865,"h":13365.0244343556,"l":13280.3848121538,"c":13286.0784537481,"v":666241.2193277717,"t":1733029200}
+{"o":13286.0784537481,"h":13351.9463143131,"l":13270.2749838216,"c":13301.3600066611,"v":602548.6950037954,"t":1733032800}
+{"o":13301.3600066611,"h":13350.2586605797,"l":13226.6475281556,"c":13296.5532466741,"v":630185.3813280325,"t":1733036400}
+{"o":13296.5532466741,"h":13494.5966721361,"l":13287.43995624,"c":13465.4332555701,"v":778237.0657807394,"t":1733040000}
+{"o":13465.4332555701,"h":13475.428236896,"l":13378.2360602748,"c":13412.7063194329,"v":580806.5827375879,"t":1733043600}
+{"o":13412.7063194329,"h":13417.4537021482,"l":13232.7099011798,"c":13332.2593019531,"v":580602.7833506023,"t":1733047200}
+{"o":13332.2593019531,"h":13397.6305646312,"l":13329.3696941342,"c":13387.5634861195,"v":610320.9212670946,"t":1733050800}
+{"o":13387.5634861195,"h":13403.3801236728,"l":13356.6558637011,"c":13381.7474078821,"v":681378.6881455294,"t":1733054400}
+{"o":13381.7474078821,"h":13465.9597329234,"l":13334.8285971152,"c":13430.9295351868,"v":841778.8825105205,"t":1733058000}
+{"o":13430.9295351868,"h":13480.6216978765,"l":13376.5199380282,"c":13448.7799161331,"v":989471.6870746906,"t":1733061600}
+{"o":13448.7799161331,"h":13517.9549342758,"l":13312.7468211883,"c":13468.6908880055,"v":1052349.8023728998,"t":1733065200}
+{"o":13468.6908880055,"h":13577.6216129771,"l":13392.1763669257,"c":13445.7433197107,"v":991419.5799349,"t":1733068800}
+{"o":13445.7433197107,"h":13455.3872570558,"l":13344.9304768163,"c":13386.2401655906,"v":952247.6284781109,"t":1733072400}
+{"o":13386.2401655906,"h":13453.3677855815,"l":13320.4038420116,"c":13335.8652917579,"v":824334.0981859844,"t":1733076000}
+{"o":13335.8652917579,"h":13381.2912096419,"l":13267.3632313482,"c":13339.7754663586,"v":915947.3595882704,"t":1733079600}
+{"o":13339.7754663586,"h":13359.1777454598,"l":13201.8749632411,"c":13308.4730447855,"v":985090.3839999501,"t":1733083200}
+{"o":13308.4730447855,"h":13413.7012352425,"l":13276.0206885839,"c":13392.0086046285,"v":1050527.9770263529,"t":1733086800}
+{"o":13392.0086046285,"h":13513.3930199313,"l":13347.7134609285,"c":13454.1769026886,"v":1020303.9081693987,"t":1733090400}
+{"o":13454.1769026886,"h":13571.1484417767,"l":13353.6272968493,"c":13370.0776365307,"v":896582.1588302579,"t":1733094000}
+{"o":13370.0776365307,"h":13385.7021122951,"l":13188.6465785859,"c":13271.1465524015,"v":988338.4204151467,"t":1733097600}
+{"o":13271.1465524015,"h":13434.17989475,"l":13244.889771392,"c":13422.8578819981,"v":1215622.1778060347,"t":1733101200}
+{"o":13422.8578819981,"h":13451.334649637,"l":13118.8896328799,"c":13216.9864418461,"v":1190381.8229127731,"t":1733104800}
+{"o":13216.9864418461,"h":13253.0465382735,"l":12855.2389948797,"c":12897.3086436231,"v":1491634.1963516101,"t":1733108400}
+{"o":12897.3086436231,"h":12998.4213663197,"l":12713.2414393003,"c":12949.5589175501,"v":2069256.734468312,"t":1733112000}
+{"o":12949.5589175501,"h":13064.5655242661,"l":12828.2290278072,"c":12901.6840998952,"v":986492.6825234654,"t":1733115600}
+{"o":12901.6840998952,"h":12951.117269078,"l":12737.8454508571,"c":12892.6659740824,"v":1138352.9429907894,"t":1733119200}
+{"o":12892.6659740824,"h":12975.4853184313,"l":12765.9659175279,"c":12908.8772143261,"v":1023937.268165656,"t":1733122800}
+{"o":12908.8772143261,"h":12916.2779415109,"l":12538.3244715703,"c":12741.5625747649,"v":1417005.4327519266,"t":1733126400}
+{"o":12741.5625747649,"h":12862.9729890015,"l":12633.8867013072,"c":12859.6571792479,"v":923398.2116134601,"t":1733130000}
+{"o":12859.6571792479,"h":12862.4962286732,"l":12536.7706346011,"c":12617.5318222854,"v":851927.6003985562,"t":1733133600}
+{"o":12617.5318222854,"h":12712.9764680518,"l":12541.0202131336,"c":12686.624490939,"v":846505.4061553075,"t":1733137200}
+{"o":12686.624490939,"h":12751.5166232357,"l":12447.1576134822,"c":12536.0082222135,"v":1025815.5024258501,"t":1733140800}
+{"o":12536.0082222135,"h":12766.6728285949,"l":12455.250996526,"c":12746.1071895743,"v":1203090.2670558088,"t":1733144400}
+{"o":12746.1071895743,"h":12878.5986670226,"l":12625.4794968048,"c":12745.8888048037,"v":1250702.8208314686,"t":1733148000}
+{"o":12745.8888048037,"h":13063.6235624398,"l":12615.3204057429,"c":12943.0685751273,"v":2517966.0992106725,"t":1733151600}
+{"o":12943.0685751273,"h":12987.6781730193,"l":12619.0170486982,"c":12770.5013344932,"v":1993225.5780439198,"t":1733155200}
+{"o":12770.5013344932,"h":12823.3297549463,"l":12307.7128185414,"c":12442.8400494508,"v":2002790.966592744,"t":1733158800}
+{"o":12442.8400494508,"h":12711.2318375313,"l":12352.757820623,"c":12611.3429898709,"v":1583961.6004492759,"t":1733162400}
+{"o":12611.3429898709,"h":12638.93512246,"l":12408.3084307657,"c":12637.8997652575,"v":1301063.1450216635,"t":1733166000}
+{"o":12637.8997652575,"h":12705.4901657224,"l":12490.6201075812,"c":12584.7847233223,"v":1231052.6141528301,"t":1733169600}
+{"o":12584.7847233223,"h":12666.067461127,"l":12450.6323392983,"c":12541.9147730094,"v":1250459.7504728178,"t":1733173200}
+{"o":12541.9147730094,"h":12713.6932265527,"l":12508.9003475608,"c":12668.1667921996,"v":1160916.8065587324,"t":1733176800}
+{"o":12668.1667921996,"h":12762.6648375965,"l":12638.2725787642,"c":12741.7154519089,"v":1088818.3767532625,"t":1733180400}
+{"o":12741.7154519089,"h":12794.1627259891,"l":12668.5829672733,"c":12738.8724457222,"v":1259146.0573241836,"t":1733184000}
+{"o":12738.8724457222,"h":12792.4648168901,"l":12634.1776104455,"c":12642.9718523199,"v":1376373.6332273178,"t":1733187600}
+{"o":12642.9718523199,"h":12941.1960581834,"l":12481.9605229254,"c":12881.5471838009,"v":1293702.7335937475,"t":1733191200}
+{"o":12881.5471838009,"h":12968.9391213042,"l":12817.4868923676,"c":12865.7409597869,"v":1041473.5291211582,"t":1733194800}
+{"o":12865.7409597869,"h":12947.3525872906,"l":12774.8494963327,"c":12900.3484263634,"v":1221115.4116938901,"t":1733198400}
+{"o":12900.3484263634,"h":12905.06515385,"l":12812.3747491193,"c":12874.7938854862,"v":923012.6467201245,"t":1733202000}
+{"o":12874.7938854862,"h":13036.8351045392,"l":12779.7852028166,"c":12817.1530670732,"v":1239968.5133989842,"t":1733205600}
+{"o":12817.1530670732,"h":12865.0458727606,"l":12678.1081780152,"c":12806.3718154967,"v":1623296.5747938894,"t":1733209200}
+{"o":12806.3718154967,"h":12898.4025344485,"l":12742.7770677862,"c":12808.1495166018,"v":1047063.5860671182,"t":1733212800}
+{"o":12808.1495166018,"h":12813.2146370898,"l":12654.1813996742,"c":12693.4800056499,"v":1037914.7594137333,"t":1733216400}
+{"o":12693.4800056499,"h":12757.6817902766,"l":12577.085110227,"c":12601.3515960987,"v":919804.2850918645,"t":1733220000}
+{"o":12601.3515960987,"h":12775.1194545668,"l":12586.0836271856,"c":12730.5275411591,"v":943743.4894659451,"t":1733223600}
+{"o":12730.5275411591,"h":12736.0965572652,"l":12537.8744830355,"c":12656.9271709642,"v":908987.2329549412,"t":1733227200}
+{"o":12656.9271709642,"h":12682.1009487317,"l":12186.689242097,"c":12329.8944949656,"v":1835647.4751361937,"t":1733230800}
+{"o":12329.8944949656,"h":12716.3100311759,"l":12083.2305913533,"c":12654.67415947,"v":2386298.4133045734,"t":1733234400}
+{"o":12654.67415947,"h":12768.9567363955,"l":12433.4652084118,"c":12600.7084246678,"v":1921105.1673751718,"t":1733238000}
+{"o":12600.7084246678,"h":12715.1983281403,"l":12506.218110911,"c":12593.4458474062,"v":1288382.3185080853,"t":1733241600}
+{"o":12593.4458474062,"h":12683.0625614621,"l":12394.2185377898,"c":12676.4006456749,"v":1454742.0249104628,"t":1733245200}
+{"o":12676.4006456749,"h":12843.429558897,"l":12576.2498896921,"c":12816.9332473202,"v":1289531.2044658705,"t":1733248800}
+{"o":12816.9332473202,"h":12894.8905541568,"l":12679.0323810105,"c":12880.2738496926,"v":1183669.810747952,"t":1733252400}
+{"o":12880.2738496926,"h":12995.29175653,"l":12855.1380482655,"c":12908.7709237704,"v":1256837.3651302634,"t":1733256000}
+{"o":12908.7709237704,"h":13530.564543793,"l":12777.7216837928,"c":13410.1132695874,"v":2428865.2471941905,"t":1733259600}
+{"o":13410.1132695874,"h":13429.0278602615,"l":13215.0613300095,"c":13354.4043380903,"v":1541323.1259249272,"t":1733263200}
+{"o":13354.4043380903,"h":13375.0081156047,"l":13180.5124669249,"c":13211.6217442506,"v":1311627.0493626902,"t":1733266800}
+{"o":13211.6217442506,"h":13548.1159389562,"l":13206.5840591435,"c":13410.1012876975,"v":1391734.7630288806,"t":1733270400}
+{"o":13410.1012876975,"h":13557.8319567155,"l":13323.367970335,"c":13503.9258463894,"v":1420734.5236904856,"t":1733274000}
+{"o":13503.9258463894,"h":13584.3059746137,"l":13146.7659338461,"c":13320.9084231289,"v":1511374.3837002683,"t":1733277600}
+{"o":13320.9084231289,"h":13496.079673104,"l":13308.7455813661,"c":13420.1580402255,"v":1054997.2476380749,"t":1733281200}
+{"o":13420.1580402255,"h":13455.4412921469,"l":13349.2792324137,"c":13425.8869350794,"v":996102.6379339101,"t":1733284800}
+{"o":13425.8869350794,"h":13602.5579722524,"l":13414.6333438434,"c":13437.7311775805,"v":946363.0162048512,"t":1733288400}
+{"o":13437.7311775805,"h":13458.9802616607,"l":13321.8149713176,"c":13422.3333398649,"v":819562.4491433889,"t":1733292000}
+{"o":13422.3333398649,"h":13431.3039770258,"l":13340.5612065431,"c":13361.975545437,"v":681860.4712744016,"t":1733295600}
+{"o":13361.975545437,"h":13398.8360328836,"l":13265.9557622048,"c":13305.8177995522,"v":735562.0067216104,"t":1733299200}
+{"o":13305.8177995522,"h":13398.4792239628,"l":13289.7302863812,"c":13304.9615301556,"v":679684.6590375254,"t":1733302800}
+{"o":13304.9615301556,"h":13429.0702614048,"l":13287.7196031971,"c":13364.2957349606,"v":663384.6246660829,"t":1733306400}
+{"o":13364.2957349606,"h":13400.8294005316,"l":13268.7832254616,"c":13318.7034550066,"v":778464.9037876303,"t":1733310000}
+{"o":13318.7034550066,"h":13331.7448101118,"l":13079.1066960258,"c":13138.3110239621,"v":1103749.5199461428,"t":1733313600}
+{"o":13138.3110239621,"h":13183.2245558153,"l":13008.8672095074,"c":13053.0255962808,"v":964303.5414918892,"t":1733317200}
+{"o":13053.0255962808,"h":13201.2444478202,"l":12902.9061797738,"c":13114.4039806612,"v":1384635.7829867862,"t":1733320800}
+{"o":13114.4039806612,"h":13285.7768723653,"l":13023.6029744788,"c":13206.9800243224,"v":1612140.0237862663,"t":1733324400}
+{"o":13206.9800243224,"h":13271.2871142202,"l":12650.4686482551,"c":12745.3463974466,"v":1947743.9664473529,"t":1733328000}
+{"o":12745.3463974466,"h":12949.2774447345,"l":12672.7896950973,"c":12933.4688089097,"v":1643188.2574346142,"t":1733331600}
+{"o":12933.4688089097,"h":13049.2405581686,"l":12889.5761977676,"c":12991.6255758924,"v":1212402.3441873873,"t":1733335200}
+{"o":12991.6255758924,"h":13163.3199303881,"l":12931.3365680917,"c":13150.0466627041,"v":997244.7318206904,"t":1733338800}
+{"o":13150.0466627041,"h":13359.1171090093,"l":13021.1142913891,"c":13165.9891401102,"v":1412743.1683117177,"t":1733342400}
+{"o":13165.9891401102,"h":13260.7563992246,"l":12879.6070960389,"c":12980.1803065736,"v":1517897.1317284564,"t":1733346000}
+{"o":12980.1803065736,"h":13094.7213344067,"l":12939.7315944018,"c":12945.4859884944,"v":1039253.8691115817,"t":1733349600}
+{"o":12945.4859884944,"h":12967.6380404472,"l":12758.6206965688,"c":12951.9990074277,"v":1154400.3219769963,"t":1733353200}
+{"o":12951.9990074277,"h":12980.3820151007,"l":12772.9270772835,"c":12787.9600923778,"v":1135187.4187883744,"t":1733356800}
+{"o":12787.9600923778,"h":12811.4812728441,"l":12594.4634550606,"c":12758.8377951705,"v":1405754.811473514,"t":1733360400}
+{"o":12758.8377951705,"h":13283.0448484643,"l":12737.8122575865,"c":13073.7797727017,"v":1656428.1952166471,"t":1733364000}
+{"o":13073.7797727017,"h":13469.3796910566,"l":13058.2696440208,"c":13155.2274286599,"v":2121144.9709356623,"t":1733367600}
+{"o":13155.2274286599,"h":13452.6804294124,"l":13143.9873239366,"c":13368.227597744,"v":1400752.5292072499,"t":1733371200}
+{"o":13368.227597744,"h":13396.5797445745,"l":13138.502038079,"c":13264.1523763113,"v":1121609.9302634322,"t":1733374800}
+{"o":13264.1523763113,"h":13295.629318099,"l":13027.8853709192,"c":13184.054407676,"v":974607.9948117511,"t":1733378400}
+{"o":13184.054407676,"h":13270.5473239533,"l":13167.8699735693,"c":13208.2625269414,"v":791318.0132097928,"t":1733382000}
+{"o":13208.2625269414,"h":13360.4223756481,"l":13184.7387789595,"c":13308.593184828,"v":892899.8833941108,"t":1733385600}
+{"o":13308.593184828,"h":13420.7278887148,"l":13252.8081718868,"c":13416.748859835,"v":880953.4442664128,"t":1733389200}
+{"o":13416.748859835,"h":13555.5489640928,"l":13370.8760584697,"c":13378.7576462528,"v":859202.9953848997,"t":1733392800}
+{"o":13378.7576462528,"h":13683.8156569533,"l":13361.5183442954,"c":13654.8065843393,"v":837589.4677623189,"t":1733396400}
+{"o":13654.8065843393,"h":13854.9282199901,"l":13610.6061223965,"c":13630.3033414743,"v":1208612.860281067,"t":1733400000}
+{"o":13630.3033414743,"h":13700.8350555339,"l":13464.293307774,"c":13565.9460157724,"v":933509.2199394216,"t":1733403600}
+{"o":13565.9460157724,"h":13630.7010867136,"l":13448.5469750499,"c":13606.097392628,"v":1047722.3550686383,"t":1733407200}
+{"o":13606.097392628,"h":13674.4521010899,"l":13340.4165840426,"c":13502.3776559075,"v":1415126.7312638611,"t":1733410800}
+{"o":13502.3776559075,"h":13716.2159189143,"l":13416.7510711552,"c":13526.5211483035,"v":1325132.8911858918,"t":1733414400}
+{"o":13526.5211483035,"h":13593.3988011027,"l":13472.6029174481,"c":13549.5196592599,"v":1008964.4724837652,"t":1733418000}
+{"o":13549.5196592599,"h":13565.414414036,"l":13330.3761483245,"c":13348.2825535708,"v":1053652.3767890166,"t":1733421600}
+{"o":13348.2825535708,"h":13386.1091655219,"l":13103.9729380304,"c":13156.757711036,"v":1449140.1972845388,"t":1733425200}
+{"o":13156.757711036,"h":13199.0559512374,"l":12948.0880004861,"c":13155.230806813,"v":1506766.7970071074,"t":1733428800}
+{"o":13155.230806813,"h":13229.8026369742,"l":13104.9185832464,"c":13206.3912112311,"v":842130.1189835791,"t":1733432400}
+{"o":13206.3912112311,"h":13290.6660820685,"l":12735.8720920156,"c":13290.5767273211,"v":1936417.9549354988,"t":1733436000}
+{"o":13290.5767273211,"h":13664.9908141308,"l":13173.3827746287,"c":13325.7115593079,"v":1880108.0677619765,"t":1733439600}
+{"o":13325.7115593079,"h":13703.7133980978,"l":13241.1570634488,"c":13698.9330524239,"v":1450051.4361343943,"t":1733443200}
+{"o":13698.9330524239,"h":13982.0583912315,"l":13525.0604150143,"c":13767.6920382917,"v":1542641.0609363737,"t":1733446800}
+{"o":13767.6920382917,"h":13784.7465980739,"l":13619.2663052995,"c":13707.4921779197,"v":984219.0265117666,"t":1733450400}
+{"o":13707.4921779197,"h":13707.4921779197,"l":13467.8439178332,"c":13659.6453462026,"v":1234991.0027758565,"t":1733454000}
+{"o":13659.6453462026,"h":13719.8797234886,"l":13547.6559916772,"c":13605.5256210752,"v":964632.2414494877,"t":1733457600}
+{"o":13605.5256210752,"h":13654.6619783998,"l":13454.8549019085,"c":13474.7487684152,"v":830094.560328206,"t":1733461200}
+{"o":13474.7487684152,"h":13531.6270443384,"l":13422.2978705148,"c":13484.8853692608,"v":765459.8890839835,"t":1733464800}
+{"o":13484.8853692608,"h":13515.38142357,"l":13432.8005712318,"c":13513.0439575234,"v":721957.2756412437,"t":1733468400}
+{"o":13513.0439575234,"h":13580.0989939367,"l":13428.8284759452,"c":13428.8284759452,"v":881519.4085076514,"t":1733472000}
+{"o":13428.8284759452,"h":13436.8830454031,"l":13277.7338278924,"c":13303.862016193,"v":936562.8585031446,"t":1733475600}
+{"o":13303.862016193,"h":13333.8295448914,"l":13218.0909449591,"c":13310.0062354691,"v":788578.829535296,"t":1733479200}
+{"o":13310.0062354691,"h":13337.2908800292,"l":13186.0519606484,"c":13220.8550153499,"v":703585.0519500453,"t":1733482800}
+{"o":13220.8550153499,"h":13295.6656740394,"l":13041.1271253923,"c":13060.2499919989,"v":859036.0643262843,"t":1733486400}
+{"o":13060.2499919989,"h":13290.2258709865,"l":13039.6663930084,"c":13247.9599537974,"v":1316342.372074754,"t":1733490000}
+{"o":13247.9599537974,"h":13442.065311898,"l":13186.4111150238,"c":13439.5169156446,"v":1164497.526596515,"t":1733493600}
+{"o":13439.5169156446,"h":13549.0329257694,"l":13309.2961881687,"c":13444.8023431158,"v":1351209.5131616439,"t":1733497200}
+{"o":13444.8023431158,"h":13500.2116676117,"l":13373.8424759668,"c":13491.2767325712,"v":1205868.2920789216,"t":1733500800}
+{"o":13491.2767325712,"h":13585.8667254049,"l":13461.41911998,"c":13506.9079364565,"v":1077595.9729337811,"t":1733504400}
+{"o":13506.9079364565,"h":13621.946123455,"l":13473.225334224,"c":13504.0744381662,"v":991911.2653461036,"t":1733508000}
+{"o":13504.0744381662,"h":13569.1535013908,"l":13406.2749260458,"c":13551.6008626331,"v":911900.7759205992,"t":1733511600}
+{"o":13551.6008626331,"h":13609.8344904615,"l":13433.2721191217,"c":13468.2023966147,"v":878735.5946270502,"t":1733515200}
+{"o":13468.2023966147,"h":13526.5831262252,"l":13425.5095054593,"c":13431.7318044164,"v":851937.5154668152,"t":1733518800}
+{"o":13431.7318044164,"h":13485.956134298,"l":13396.6078903121,"c":13417.4829700878,"v":822194.4475527107,"t":1733522400}
+{"o":13417.4829700878,"h":13454.8083753758,"l":13301.4093888107,"c":13387.012888097,"v":958442.8473577511,"t":1733526000}
+{"o":13387.012888097,"h":13417.7264712247,"l":13304.8487098521,"c":13358.3419462168,"v":854571.3469896108,"t":1733529600}
+{"o":13358.3419462168,"h":13398.1443486882,"l":13234.9344495632,"c":13307.9861536144,"v":781417.9154650457,"t":1733533200}
+{"o":13307.9861536144,"h":13371.6501761624,"l":13233.9262021259,"c":13323.5101771289,"v":711322.5344354617,"t":1733536800}
+{"o":13323.5101771289,"h":13343.5898427509,"l":13178.4951016538,"c":13275.6284363381,"v":755354.1059708033,"t":1733540400}
+{"o":13275.6284363381,"h":13310.8617902306,"l":13226.8168874494,"c":13299.4007567187,"v":670282.8336928468,"t":1733544000}
+{"o":13299.4007567187,"h":13343.1224296424,"l":13261.5866558438,"c":13301.2328941679,"v":629104.4897551482,"t":1733547600}
+{"o":13301.2328941679,"h":13361.5708920272,"l":13260.3143114627,"c":13332.4608354764,"v":681394.5243202721,"t":1733551200}
+{"o":13332.4608354764,"h":13373.1929181238,"l":13295.9430366388,"c":13343.488270618,"v":680399.3778887352,"t":1733554800}
+{"o":13343.488270618,"h":13361.5997689674,"l":13278.38728987,"c":13334.6777446332,"v":657883.7501096509,"t":1733558400}
+{"o":13334.6777446332,"h":13488.6428766207,"l":13307.71263801,"c":13483.500511711,"v":757892.3419927893,"t":1733562000}
+{"o":13483.500511711,"h":13518.8834408057,"l":13392.6790457308,"c":13463.464692452,"v":719270.7513542544,"t":1733565600}
+{"o":13463.464692452,"h":13513.2777117818,"l":13443.3428505375,"c":13454.699259195,"v":605054.3111369776,"t":1733569200}
+{"o":13454.699259195,"h":13508.9353493141,"l":13409.8245076159,"c":13452.138048069,"v":600964.3190554472,"t":1733572800}
+{"o":13452.138048069,"h":13530.5173897888,"l":13410.3827874969,"c":13518.5132827442,"v":676109.9258348211,"t":1733576400}
+{"o":13518.5132827442,"h":13715.8065066817,"l":13423.7785488477,"c":13706.723289163,"v":962996.1501091147,"t":1733580000}
+{"o":13706.723289163,"h":13737.6543865607,"l":13539.6590856568,"c":13602.4302925405,"v":999095.7096512399,"t":1733583600}
+{"o":13602.4302925405,"h":13681.5935191188,"l":13490.0190847738,"c":13665.2321380888,"v":1031568.0712763143,"t":1733587200}
+{"o":13665.2321380888,"h":13675.3628991027,"l":13544.851946278,"c":13608.7702623047,"v":952421.3662630336,"t":1733590800}
+{"o":13608.7702623047,"h":13691.2383870845,"l":13565.594427583,"c":13662.9323232337,"v":1068376.5214052631,"t":1733594400}
+{"o":13662.9323232337,"h":13697.5999947956,"l":13577.2760139016,"c":13649.5700434042,"v":924893.7245264238,"t":1733598000}
+{"o":13649.5700434042,"h":13726.0865285704,"l":13585.8867503343,"c":13620.43226716,"v":941859.7602588808,"t":1733601600}
+{"o":13620.43226716,"h":13728.4917736229,"l":13558.5990536261,"c":13642.9759286212,"v":987037.4835224777,"t":1733605200}
+{"o":13642.9759286212,"h":13757.6762261683,"l":13469.5210047712,"c":13481.9195188809,"v":884023.9668671676,"t":1733608800}
+{"o":13481.9195188809,"h":13565.5109976352,"l":13438.8324131426,"c":13450.6767193608,"v":809723.4039441878,"t":1733612400}
+{"o":13450.6767193608,"h":13526.0898891226,"l":13356.0093138584,"c":13503.7468598455,"v":889851.704472238,"t":1733616000}
+{"o":13503.7468598455,"h":13562.3860146717,"l":13459.3389550092,"c":13513.1909036218,"v":760449.2634580949,"t":1733619600}
+{"o":13513.1909036218,"h":13643.5945061547,"l":13508.7433407203,"c":13620.4548436044,"v":779961.3752271694,"t":1733623200}
+{"o":13620.4548436044,"h":13661.5501211301,"l":13513.9260276543,"c":13592.641452189,"v":829841.5222837874,"t":1733626800}
+{"o":13592.641452189,"h":13614.2754785192,"l":13461.8300808607,"c":13462.6810136364,"v":648719.3331316876,"t":1733630400}
+{"o":13462.6810136364,"h":13499.4497562428,"l":13322.9573735419,"c":13397.6286006911,"v":755928.4648896053,"t":1733634000}
+{"o":13397.6286006911,"h":13472.3395800865,"l":13358.2174053546,"c":13445.1980914173,"v":715307.8320976492,"t":1733637600}
+{"o":13445.1980914173,"h":13487.7894269097,"l":13405.0151612046,"c":13415.4167434864,"v":643279.0787054729,"t":1733641200}
+{"o":13415.4167434864,"h":13427.0458117416,"l":13262.821055709,"c":13267.174268043,"v":820642.6822853087,"t":1733644800}
+{"o":13267.174268043,"h":13327.4325554191,"l":13169.8189121996,"c":13205.8497608411,"v":761389.6040666238,"t":1733648400}
+{"o":13205.8497608411,"h":13350.0435680243,"l":13204.6140501862,"c":13282.1983788765,"v":628545.8636569958,"t":1733652000}
+{"o":13282.1983788765,"h":13352.8332653974,"l":13254.3740169279,"c":13324.676671925,"v":542103.3894599942,"t":1733655600}
+{"o":13324.676671925,"h":13361.6651973342,"l":13252.6367171411,"c":13328.4627768741,"v":621416.448954424,"t":1733659200}
+{"o":13328.4627768741,"h":13420.1629798348,"l":13289.0253366836,"c":13400.9513641021,"v":709354.460651996,"t":1733662800}
+{"o":13400.9513641021,"h":13409.3862948931,"l":13305.932064426,"c":13313.1435749915,"v":644202.6821544606,"t":1733666400}
+{"o":13313.1435749915,"h":13411.4710550123,"l":13234.3108414816,"c":13398.8812495663,"v":784909.9708553216,"t":1733670000}
+{"o":13398.8812495663,"h":13419.8274258233,"l":13287.3993743268,"c":13317.5945846474,"v":883159.7985885732,"t":1733673600}
+{"o":13317.5945846474,"h":13364.045048194,"l":13268.2878174041,"c":13360.9313686644,"v":767379.2832081618,"t":1733677200}
+{"o":13360.9313686644,"h":13368.353107181,"l":13269.4556381632,"c":13275.7976967786,"v":732155.9178390721,"t":1733680800}
+{"o":13275.7976967786,"h":13365.7994819026,"l":13213.6997698646,"c":13350.6776184233,"v":766069.5190501267,"t":1733684400}
+{"o":13350.6776184233,"h":13366.1021703937,"l":13278.5698854782,"c":13287.4242590611,"v":771894.1015029397,"t":1733688000}
+{"o":13287.4242590611,"h":13316.9029396186,"l":13235.3603991856,"c":13307.447726679,"v":700606.9690883013,"t":1733691600}
+{"o":13307.447726679,"h":13368.2807968723,"l":13288.407535819,"c":13366.5897038499,"v":649868.3542742288,"t":1733695200}
+{"o":13366.5897038499,"h":13425.3525970813,"l":13320.7823466058,"c":13385.5377979224,"v":811492.5425713821,"t":1733698800}
+{"o":13385.5377979224,"h":13399.6814113471,"l":13129.2529505853,"c":13194.3609973557,"v":1111627.8053220497,"t":1733702400}
+{"o":13194.3609973557,"h":13259.2084982426,"l":13090.4030582636,"c":13122.0066511728,"v":906974.0793132244,"t":1733706000}
+{"o":13122.0066511728,"h":13191.1434180775,"l":12981.4308562805,"c":13093.0180365443,"v":906393.0226592328,"t":1733709600}
+{"o":13093.0180365443,"h":13144.8469357924,"l":12987.7340835968,"c":13088.1737386335,"v":815116.0318810517,"t":1733713200}
+{"o":13088.1737386335,"h":13133.1172304442,"l":13023.1857727389,"c":13126.7941970954,"v":756776.724859196,"t":1733716800}
+{"o":13126.7941970954,"h":13145.0210114243,"l":13066.2547752134,"c":13130.6642668658,"v":639442.5621080472,"t":1733720400}
+{"o":13130.6642668658,"h":13133.5779451028,"l":12995.8633603749,"c":13012.1612148922,"v":792747.7019378712,"t":1733724000}
+{"o":13012.1612148922,"h":13115.8738259379,"l":12887.3856999742,"c":13070.9566105221,"v":1076137.8713510763,"t":1733727600}
+{"o":13070.9566105221,"h":13084.5905507537,"l":12772.5378282663,"c":12788.319097991,"v":1052909.1144948008,"t":1733731200}
+{"o":12788.319097991,"h":12902.7433635016,"l":12686.0723638347,"c":12799.0701242555,"v":1038478.9073664235,"t":1733734800}
+{"o":12799.0701242555,"h":12876.619905201,"l":12763.7722163409,"c":12863.7678426431,"v":726334.6545079261,"t":1733738400}
+{"o":12863.7678426431,"h":12865.5899753142,"l":12685.35960524,"c":12749.8585014974,"v":848547.7180542317,"t":1733742000}
+{"o":12749.8585014974,"h":12848.4600819352,"l":12691.8704004094,"c":12843.0770231986,"v":893853.9996246785,"t":1733745600}
+{"o":12843.0770231986,"h":12963.7273840853,"l":12789.3170885736,"c":12922.2068937107,"v":840498.3391161031,"t":1733749200}
+{"o":12922.2068937107,"h":13078.7658227712,"l":12875.432302528,"c":13022.1997095895,"v":955970.4798633172,"t":1733752800}
+{"o":13022.1997095895,"h":13070.6012747116,"l":12561.495757272,"c":12647.93723563,"v":1664839.4474649087,"t":1733756400}
+{"o":12647.93723563,"h":12765.0762886332,"l":12548.3581236841,"c":12665.7515482875,"v":1167109.4866353325,"t":1733760000}
+{"o":12665.7515482875,"h":12726.032456903,"l":12582.4999165544,"c":12584.972794926,"v":1020446.7624941273,"t":1733763600}
+{"o":12584.972794926,"h":12710.1422134644,"l":12582.5963887542,"c":12659.5378377059,"v":986261.180989561,"t":1733767200}
+{"o":12659.5378377059,"h":12664.7660588353,"l":12487.9747785402,"c":12517.6806704005,"v":1197087.253408439,"t":1733770800}
+{"o":12517.6806704005,"h":12641.3978975198,"l":12324.5032559865,"c":12377.7314659841,"v":2356976.5249290601,"t":1733774400}
+{"o":12377.7314659841,"h":12459.9475423833,"l":11553.1644825888,"c":12309.7860954517,"v":3726089.4341753209,"t":1733778000}
+{"o":12309.7860954517,"h":12354.2069355776,"l":11615.186900092,"c":12298.0861725789,"v":3016246.067057183,"t":1733781600}
+{"o":12298.0861725789,"h":12427.9250367584,"l":12195.7947287529,"c":12234.8002253951,"v":1733971.3668897252,"t":1733785200}
+{"o":12234.8002253951,"h":12476.4241662333,"l":12059.1252978787,"c":12293.0063450454,"v":1754788.8278972488,"t":1733788800}
+{"o":12293.0063450454,"h":12385.7940480408,"l":12186.3982856325,"c":12360.435462618,"v":1326877.2566419328,"t":1733792400}
+{"o":12360.435462618,"h":12362.0153587044,"l":11992.6006528087,"c":12017.7264203428,"v":1429146.7395421055,"t":1733796000}
+{"o":12017.7264203428,"h":12184.762939856,"l":11633.8352648789,"c":12182.6871601512,"v":2110059.1825615624,"t":1733799600}
+{"o":12182.6871601512,"h":12218.5543776142,"l":11978.5527395061,"c":12201.568728391,"v":1287146.1893025148,"t":1733803200}
+{"o":12201.568728391,"h":12275.8143614353,"l":12107.5943085383,"c":12211.4080973428,"v":1031246.5767280876,"t":1733806800}
+{"o":12211.4080973428,"h":12348.4619289632,"l":12164.242893398,"c":12314.3358786131,"v":1090328.4984497048,"t":1733810400}
+{"o":12314.3358786131,"h":12316.6984259074,"l":12181.8873461764,"c":12268.6504415051,"v":899825.3317205984,"t":1733814000}
+{"o":12268.6504415051,"h":12296.1308419221,"l":12163.8865554983,"c":12259.7166319598,"v":983243.9677580642,"t":1733817600}
+{"o":12259.7166319598,"h":12343.4772199352,"l":12193.7094196182,"c":12251.1491342872,"v":1140742.2739305526,"t":1733821200}
+{"o":12251.1491342872,"h":12330.5221642118,"l":12204.970711183,"c":12263.1569741055,"v":890339.5459068192,"t":1733824800}
+{"o":12263.1569741055,"h":12270.7943920987,"l":12143.5330874095,"c":12207.4787330052,"v":891990.4115197541,"t":1733828400}
+{"o":12207.4787330052,"h":12235.1157387874,"l":11873.1069637235,"c":11932.0664315973,"v":1380416.2207331823,"t":1733832000}
+{"o":11932.0664315973,"h":12156.3140556449,"l":11919.2006817167,"c":12107.2206154994,"v":1608039.7877970263,"t":1733835600}
+{"o":12107.2206154994,"h":12364.7097180282,"l":12039.9492502508,"c":12228.1412960326,"v":3170831.4447733304,"t":1733839200}
+{"o":12228.1412960326,"h":12313.8661412129,"l":11634.3156886111,"c":11662.5421124182,"v":2929471.0517373737,"t":1733842800}
+{"o":11662.5421124182,"h":11964.0541144849,"l":11522.8355897458,"c":11899.2126935057,"v":2780407.6877253065,"t":1733846400}
+{"o":11899.2126935057,"h":11919.2506551618,"l":11485.5058344168,"c":11501.3499937053,"v":2181096.6093970486,"t":1733850000}
+{"o":11501.3499937053,"h":11929.0991002606,"l":11389.4667680809,"c":11811.2311862528,"v":1892103.0414388569,"t":1733853600}
+{"o":11811.2311862528,"h":12012.0973182442,"l":11793.983731296,"c":11973.1364386445,"v":1450883.4401534575,"t":1733857200}
+{"o":11973.1364386445,"h":12104.9740346169,"l":11929.9492507203,"c":12053.5944597195,"v":1327873.2970055668,"t":1733860800}
+{"o":12053.5944597195,"h":12215.8076565789,"l":11977.1027568636,"c":12039.3716693734,"v":1473124.2951712587,"t":1733864400}
+{"o":12039.3716693734,"h":12133.6300788523,"l":12004.909880414,"c":12112.0790106436,"v":1359245.6940238178,"t":1733868000}
+{"o":12112.0790106436,"h":12173.6953275231,"l":12025.8730289998,"c":12060.1303239955,"v":1238898.2763574382,"t":1733871600}
+{"o":12060.1303239955,"h":12169.5176951768,"l":11941.9669853496,"c":12138.8729179902,"v":1598454.6564339709,"t":1733875200}
+{"o":12138.8729179902,"h":12222.8106849446,"l":11937.5202489156,"c":11973.3244885123,"v":2334100.4362759981,"t":1733878800}
+{"o":11973.3244885123,"h":12252.8322800425,"l":11951.5602545139,"c":12194.1515409809,"v":1548954.2739274197,"t":1733882400}
+{"o":12194.1515409809,"h":12386.0964396885,"l":12184.8142174636,"c":12384.8987882422,"v":1334124.1213445163,"t":1733886000}
+{"o":12384.8987882422,"h":12419.0811515879,"l":12288.2619023498,"c":12346.3857080855,"v":1054660.5322767613,"t":1733889600}
+{"o":12346.3857080855,"h":12369.576027019,"l":12247.7310560488,"c":12326.3163787762,"v":866231.9860298567,"t":1733893200}
+{"o":12326.3163787762,"h":12438.8472759323,"l":12302.8570150271,"c":12407.4862974648,"v":921707.6744751562,"t":1733896800}
+{"o":12407.4862974648,"h":12435.4789073729,"l":12287.1313833853,"c":12333.1681908108,"v":1004523.915687479,"t":1733900400}
+{"o":12333.1681908108,"h":12587.802243388,"l":12324.1216758621,"c":12531.1793667787,"v":1050770.238851591,"t":1733904000}
+{"o":12531.1793667787,"h":12584.8631313701,"l":12449.3986096862,"c":12567.6031873413,"v":933403.2508319962,"t":1733907600}
+{"o":12567.6031873413,"h":12645.0573779306,"l":12562.4545059529,"c":12640.9054919699,"v":863046.5270920583,"t":1733911200}
+{"o":12640.9054919699,"h":12788.0726587859,"l":12573.3354237051,"c":12692.5330364154,"v":951135.9172037323,"t":1733914800}
+{"o":12692.5330364154,"h":12794.5489741899,"l":12661.4905564527,"c":12694.4995335387,"v":899031.8287414494,"t":1733918400}
+{"o":12694.4995335387,"h":12841.9744254522,"l":12630.9123843503,"c":12788.2237374483,"v":1173968.3550245736,"t":1733922000}
+{"o":12788.2237374483,"h":12856.3641464437,"l":12684.8139477114,"c":12836.9731053601,"v":1062342.2982515399,"t":1733925600}
+{"o":12836.9731053601,"h":13026.3171347876,"l":12815.0271610479,"c":12896.6476746292,"v":1728849.0075280026,"t":1733929200}
+{"o":12896.6476746292,"h":13026.062115948,"l":12799.3793125105,"c":12936.5934261026,"v":1497066.3183385667,"t":1733932800}
+{"o":12936.5934261026,"h":13010.1252785404,"l":12806.7741556706,"c":12879.512578444,"v":1224054.5183724074,"t":1733936400}
+{"o":12879.512578444,"h":12955.3277824567,"l":12809.2592390256,"c":12903.6320314218,"v":1243846.6741919927,"t":1733940000}
+{"o":12903.6320314218,"h":12997.8107326135,"l":12862.4479922028,"c":12985.0665984453,"v":1272818.3198253852,"t":1733943600}
+{"o":12985.0665984453,"h":13082.0058847963,"l":12900.9606392221,"c":12935.5713975026,"v":1172885.7977502076,"t":1733947200}
+{"o":12935.5713975026,"h":12960.6242942448,"l":12859.5733509671,"c":12933.7978127833,"v":1196155.1492898264,"t":1733950800}
+{"o":12933.7978127833,"h":12958.1428324548,"l":12877.6811184696,"c":12888.3169041375,"v":3611795.4882278293,"t":1733954400}
+{"o":12888.3169041375,"h":12916.2738727116,"l":12803.9775493849,"c":12832.6911251801,"v":1098047.8446406005,"t":1733958000}
+{"o":12832.6911251801,"h":12865.3201222911,"l":12784.7993839836,"c":12831.6630089357,"v":1212364.3239673933,"t":1733961600}
+{"o":12831.6630089357,"h":12863.506387735,"l":12742.085773113,"c":12768.6024217377,"v":1035957.2586201982,"t":1733965200}
+{"o":12768.6024217377,"h":12957.2912659391,"l":12710.4990066742,"c":12937.4387028304,"v":1066297.9085855894,"t":1733968800}
+{"o":12937.4387028304,"h":13103.3264452414,"l":12859.2130374406,"c":13007.5625165129,"v":1243746.9562070807,"t":1733972400}
+{"o":13007.5625165129,"h":13067.6085595327,"l":12899.2226248632,"c":12978.4451861971,"v":963561.1542173127,"t":1733976000}
+{"o":12978.4451861971,"h":13151.3606764521,"l":12955.5284676824,"c":13058.1396415656,"v":978016.8949330426,"t":1733979600}
+{"o":13058.1396415656,"h":13086.0691587223,"l":12937.9569325994,"c":12993.4558087321,"v":1049987.176376417,"t":1733983200}
+{"o":12993.4558087321,"h":13071.8216291233,"l":12971.1709995617,"c":12983.2653947757,"v":972031.5494597084,"t":1733986800}
+{"o":12983.2653947757,"h":13132.239986163,"l":12981.3417300601,"c":13110.8906658536,"v":849536.1145597474,"t":1733990400}
+{"o":13110.8906658536,"h":13181.3226174353,"l":13080.1610821368,"c":13085.5761037069,"v":792562.9491258943,"t":1733994000}
+{"o":13085.5761037069,"h":13092.0724202013,"l":12939.9617042761,"c":12983.6504885598,"v":882637.2242106245,"t":1733997600}
+{"o":12983.6504885598,"h":13000.5807152882,"l":12887.1422411041,"c":12959.8269424222,"v":915681.1052970013,"t":1734001200}
+{"o":12959.8269424222,"h":13080.1395181819,"l":12957.3758774839,"c":13058.0775047734,"v":930759.3365353028,"t":1734004800}
+{"o":13058.0775047734,"h":13128.759735419,"l":12910.893256427,"c":12980.4653858617,"v":1532975.1774972992,"t":1734008400}
+{"o":12980.4653858617,"h":13166.6004808974,"l":12940.2834331492,"c":13126.1470943131,"v":1522336.9599666791,"t":1734012000}
+{"o":13126.1470943131,"h":13137.8262711618,"l":12990.7945018126,"c":13058.1012061565,"v":1313650.8308616765,"t":1734015600}
+{"o":13058.1012061565,"h":13216.8358766035,"l":13008.9450781453,"c":13028.1213581244,"v":1598089.643645308,"t":1734019200}
+{"o":13028.1213581244,"h":13228.0163554689,"l":13026.5712046623,"c":13215.6312539272,"v":1346262.8117747095,"t":1734022800}
+{"o":13215.6312539272,"h":13249.438951687,"l":13029.9324204989,"c":13061.8200292813,"v":1286815.836469034,"t":1734026400}
+{"o":13061.8200292813,"h":13079.0116691556,"l":12786.5490797323,"c":12825.2664027104,"v":1798105.0747521226,"t":1734030000}
+{"o":12825.2664027104,"h":12965.2021189185,"l":12817.6525690263,"c":12913.9960787827,"v":1302899.7985422057,"t":1734033600}
+{"o":12913.9960787827,"h":12918.5603770676,"l":12782.7252666041,"c":12849.8592472806,"v":1302036.5335601619,"t":1734037200}
+{"o":12849.8592472806,"h":12895.5195752795,"l":12739.7079076764,"c":12880.2934034813,"v":1796640.5904538545,"t":1734040800}
+{"o":12880.2934034813,"h":12905.8779726027,"l":12728.5288076198,"c":12807.2714287161,"v":1227184.6497350361,"t":1734044400}
+{"o":12807.2714287161,"h":12896.5891474925,"l":12771.2935139144,"c":12819.6067502663,"v":1261600.97291993,"t":1734048000}
+{"o":12819.6067502663,"h":12828.5167015731,"l":12660.3820515435,"c":12766.5290541277,"v":1275203.7649344495,"t":1734051600}
+{"o":12766.5290541277,"h":12902.8384012523,"l":12712.5861753101,"c":12836.4304229133,"v":1208283.9104764427,"t":1734055200}
+{"o":12836.4304229133,"h":12866.2859786625,"l":12790.7956718517,"c":12823.4670266436,"v":1198225.458600153,"t":1734058800}
+{"o":12823.4670266436,"h":12841.5320112467,"l":12726.465731851,"c":12753.0038222571,"v":1002430.3125012746,"t":1734062400}
+{"o":12753.0038222571,"h":12805.1885201113,"l":12732.3817095144,"c":12736.805554645,"v":1288511.3803926378,"t":1734066000}
+{"o":12736.805554645,"h":12796.3368248863,"l":12561.4536837989,"c":12650.3793074009,"v":1186846.8947870613,"t":1734069600}
+{"o":12650.3793074009,"h":12710.6293788707,"l":12481.3270372794,"c":12690.7913073376,"v":1046996.2607881502,"t":1734073200}
+{"o":12690.7913073376,"h":12773.1029342279,"l":12637.2142367884,"c":12765.3177895262,"v":843776.090880589,"t":1734076800}
+{"o":12765.3177895262,"h":12785.9811383065,"l":12659.3902230098,"c":12718.0769974457,"v":875045.993632763,"t":1734080400}
+{"o":12718.0769974457,"h":12786.2576737864,"l":12649.5075110182,"c":12765.363347798,"v":1059331.5310342032,"t":1734084000}
+{"o":12765.363347798,"h":12829.4380006703,"l":12730.8217613795,"c":12730.8217613795,"v":893430.3807260608,"t":1734087600}
+{"o":12730.8217613795,"h":12793.855852681,"l":12669.7200883735,"c":12724.5975519339,"v":1096525.2941568249,"t":1734091200}
+{"o":12724.5975519339,"h":12730.9701518972,"l":12514.8052727365,"c":12611.0033667527,"v":1186713.0079513907,"t":1734094800}
+{"o":12611.0033667527,"h":12665.1757260116,"l":12532.6855014185,"c":12639.95982436,"v":1287368.9686991887,"t":1734098400}
+{"o":12639.95982436,"h":12764.5617830357,"l":12452.8487180872,"c":12481.4452824561,"v":1629703.2167134471,"t":1734102000}
+{"o":12481.4452824561,"h":12581.6522194311,"l":12448.7541338218,"c":12467.9335672749,"v":1515207.9472428444,"t":1734105600}
+{"o":12467.9335672749,"h":12634.5042573745,"l":12464.2482025212,"c":12603.060633043,"v":1310491.7447116857,"t":1734109200}
+{"o":12603.060633043,"h":12619.3126648601,"l":12499.9873550307,"c":12536.0732877288,"v":1320923.5695362403,"t":1734112800}
+{"o":12536.0732877288,"h":12615.8790226095,"l":12468.4615159036,"c":12602.9498277757,"v":1255170.3147982801,"t":1734116400}
+{"o":12602.9498277757,"h":12679.2679618624,"l":12587.0152607606,"c":12640.9346311605,"v":1133734.4263131521,"t":1734120000}
+{"o":12640.9346311605,"h":12657.6456516537,"l":12592.5723606685,"c":12628.3643633313,"v":1167933.3812352035,"t":1734123600}
+{"o":12628.3643633313,"h":12663.3131096122,"l":12471.7770468099,"c":12622.859599771,"v":1141771.4723967947,"t":1734127200}
+{"o":12622.859599771,"h":12695.8055959132,"l":12588.3302333132,"c":12686.8029494092,"v":1063783.8478166189,"t":1734130800}
+{"o":12686.8029494092,"h":12712.8410633063,"l":12623.1372717279,"c":12666.0292560097,"v":1279497.9087622664,"t":1734134400}
+{"o":12666.0292560097,"h":12815.8481398822,"l":12661.6572365829,"c":12733.4292502464,"v":1197222.1014755305,"t":1734138000}
+{"o":12733.4292502464,"h":12803.2225709019,"l":12694.8100598754,"c":12750.8427412825,"v":1171259.8161475039,"t":1734141600}
+{"o":12750.8427412825,"h":12784.4947976803,"l":12731.2026442067,"c":12767.9199163585,"v":1122323.1321937907,"t":1734145200}
+{"o":12767.9199163585,"h":12773.9756821312,"l":12663.4739180623,"c":12725.2008235223,"v":1009823.0957001506,"t":1734148800}
+{"o":12725.2008235223,"h":12766.0787161071,"l":12704.5226393081,"c":12765.4943833508,"v":876112.4075613648,"t":1734152400}
+{"o":12765.4943833508,"h":12851.96464549,"l":12753.1549327735,"c":12793.142936093,"v":938900.2560878475,"t":1734156000}
+{"o":12793.142936093,"h":12813.3746360701,"l":12743.7022801673,"c":12753.6205134492,"v":943086.8663875286,"t":1734159600}
+{"o":12753.6205134492,"h":12796.7459186485,"l":12711.1386141912,"c":12774.4571457555,"v":970798.8007508276,"t":1734163200}
+{"o":12774.4571457555,"h":12794.4173713508,"l":12723.0981249299,"c":12750.3732011645,"v":981480.0423585761,"t":1734166800}
+{"o":12750.3732011645,"h":12757.9191346175,"l":12675.4735133113,"c":12695.4895013613,"v":813606.3523552582,"t":1734170400}
+{"o":12695.4895013613,"h":12715.0815081158,"l":12646.7330594765,"c":12659.6157800361,"v":819174.1428675727,"t":1734174000}
+{"o":12659.6157800361,"h":12677.3936880762,"l":12531.7865782759,"c":12549.509414434,"v":978225.1586969807,"t":1734177600}
+{"o":12549.509414434,"h":12566.0078097264,"l":12401.0252204111,"c":12461.7921975083,"v":1143465.600818472,"t":1734181200}
+{"o":12461.7921975083,"h":12560.1446553753,"l":12422.4048409182,"c":12517.4994331811,"v":1100271.5742761989,"t":1734184800}
+{"o":12517.4994331811,"h":12606.4182093198,"l":12497.1308094796,"c":12560.1965061776,"v":1109037.1740236375,"t":1734188400}
+{"o":12560.1965061776,"h":12560.1965061776,"l":12438.929269058,"c":12501.7002628533,"v":1330636.8829174403,"t":1734192000}
+{"o":12501.7002628533,"h":12530.702865776,"l":12299.5638153175,"c":12318.8134099392,"v":1215004.8780672308,"t":1734195600}
+{"o":12318.8134099392,"h":12372.1054288837,"l":12171.8008406113,"c":12291.0906251578,"v":1113422.766855096,"t":1734199200}
+{"o":12291.0906251578,"h":12372.4267855431,"l":12152.5765817837,"c":12305.9781868785,"v":1034850.8738915795,"t":1734202800}
+{"o":12305.9781868785,"h":12335.9778012619,"l":12139.9056749804,"c":12168.4347211057,"v":1050635.9033910013,"t":1734206400}
+{"o":12168.4347211057,"h":12289.5718051461,"l":12160.9833346218,"c":12265.5461285081,"v":965505.4933930971,"t":1734210000}
+{"o":12265.5461285081,"h":12386.6746508287,"l":12220.4739124572,"c":12301.8326917747,"v":896964.4198698099,"t":1734213600}
+{"o":12301.8326917747,"h":12466.9688417807,"l":12289.6327963953,"c":12408.7016248135,"v":1013479.3726732789,"t":1734217200}
+{"o":12408.7016248135,"h":12446.964502851,"l":12349.2385315899,"c":12402.0379171569,"v":963415.8441369059,"t":1734220800}
+{"o":12402.0379171569,"h":12499.1692521748,"l":12392.8139203896,"c":12483.2124135474,"v":891756.9169759913,"t":1734224400}
+{"o":12483.2124135474,"h":12513.8859735012,"l":12462.9190669321,"c":12469.8204714995,"v":781105.7010298186,"t":1734228000}
+{"o":12469.8204714995,"h":12478.4532515188,"l":12379.0245539611,"c":12379.0245539611,"v":819076.6090379888,"t":1734231600}
+{"o":12379.0245539611,"h":12516.2935689426,"l":12373.754334668,"c":12427.8546886318,"v":946280.9082752115,"t":1734235200}
+{"o":12427.8546886318,"h":12486.7875087622,"l":12412.6157698613,"c":12418.5786555985,"v":821645.3216533002,"t":1734238800}
+{"o":12418.5786555985,"h":12429.4452429326,"l":12312.3695092021,"c":12314.4698990924,"v":818429.5503066888,"t":1734242400}
+{"o":12314.4698990924,"h":12345.7309787424,"l":12167.8946339001,"c":12260.0640211735,"v":1035337.3533947011,"t":1734246000}
+{"o":12260.0640211735,"h":12341.2374125392,"l":12213.5022480524,"c":12332.2305530415,"v":868079.638038112,"t":1734249600}
+{"o":12332.2305530415,"h":12381.0381415595,"l":12297.5695093443,"c":12369.2862226219,"v":843718.8775048408,"t":1734253200}
+{"o":12369.2862226219,"h":12420.9001728364,"l":12302.9149351499,"c":12305.4110693622,"v":813057.0534125121,"t":1734256800}
+{"o":12305.4110693622,"h":12335.3641543792,"l":12280.8616159133,"c":12319.4279188153,"v":762647.0043760285,"t":1734260400}
+{"o":12319.4279188153,"h":12407.1806471472,"l":12261.8067741376,"c":12388.6018068084,"v":866849.2359370211,"t":1734264000}
+{"o":12388.6018068084,"h":12443.2133620798,"l":12306.7040846404,"c":12377.6601224841,"v":941240.0179147334,"t":1734267600}
+{"o":12377.6601224841,"h":12495.4097977205,"l":12372.2827603416,"c":12485.5936279076,"v":987370.1042797883,"t":1734271200}
+{"o":12485.5936279076,"h":12492.7977036009,"l":12401.8660307014,"c":12461.9296341659,"v":1017061.4196915912,"t":1734274800}
+{"o":12461.9296341659,"h":12550.8838491947,"l":12441.8358528832,"c":12530.8282672183,"v":1052986.2961910297,"t":1734278400}
+{"o":12530.8282672183,"h":12534.6282457743,"l":12449.5714580089,"c":12487.812422224,"v":1010468.5698265083,"t":1734282000}
+{"o":12487.812422224,"h":12493.7203445944,"l":12439.3547017464,"c":12466.4767320036,"v":882575.9038305058,"t":1734285600}
+{"o":12466.4767320036,"h":12533.3526030255,"l":12463.5973719749,"c":12483.0155405926,"v":992106.8715366434,"t":1734289200}
+{"o":12483.0155405926,"h":12497.8353207498,"l":12395.5426334433,"c":12439.5978873386,"v":970419.1673566825,"t":1734292800}
+{"o":12439.5978873386,"h":12446.1309776402,"l":12221.388464922,"c":12237.1297477869,"v":1231276.5670744299,"t":1734296400}
+{"o":12237.1297477869,"h":12400.4630012486,"l":12178.7896868534,"c":12376.2130137848,"v":1205911.5827765749,"t":1734300000}
+{"o":12376.2130137848,"h":12724.9867079011,"l":12371.751949707,"c":12652.7212205173,"v":1592465.7333902679,"t":1734303600}
+{"o":12652.7212205173,"h":12832.0689929168,"l":12553.8174795667,"c":12746.1265776052,"v":1644030.7736995164,"t":1734307200}
+{"o":12746.1265776052,"h":12811.1597838331,"l":12702.1881173742,"c":12726.6001136124,"v":1190163.3291206912,"t":1734310800}
+{"o":12726.6001136124,"h":12733.9600652712,"l":12523.860313295,"c":12540.1737896709,"v":1233233.0117137474,"t":1734314400}
+{"o":12540.1737896709,"h":12575.8116962706,"l":12435.9832134153,"c":12478.6667689216,"v":1128356.9318582776,"t":1734318000}
+{"o":12478.6667689216,"h":12535.6982007835,"l":12454.303024278,"c":12488.7092582379,"v":1053844.5696677382,"t":1734321600}
+{"o":12488.7092582379,"h":12549.8861181321,"l":12445.1537219771,"c":12540.6049037286,"v":988399.1409326482,"t":1734325200}
+{"o":12540.6049037286,"h":12604.8300292733,"l":12513.9021767142,"c":12560.5000607375,"v":992871.7336658017,"t":1734328800}
+{"o":12560.5000607375,"h":12631.0162831711,"l":12544.3374978086,"c":12587.554716486,"v":1002219.3041810396,"t":1734332400}
+{"o":12587.554716486,"h":12598.5134269503,"l":12400.0069029678,"c":12408.3267260357,"v":997961.9897716998,"t":1734336000}
+{"o":12408.3267260357,"h":12430.2723130781,"l":12319.2245560398,"c":12327.3701611544,"v":993145.0217535043,"t":1734339600}
+{"o":12327.3701611544,"h":12346.3255777073,"l":12137.8451116165,"c":12271.6874006257,"v":953475.7673538893,"t":1734343200}
+{"o":12271.6874006257,"h":12292.4527018229,"l":11991.2103605625,"c":12073.3298568538,"v":1259362.8604356446,"t":1734346800}
+{"o":12073.3298568538,"h":12179.2610249327,"l":11946.6251727567,"c":12082.9290841007,"v":1775122.1227426541,"t":1734350400}
+{"o":12082.9290841007,"h":12207.8114308603,"l":12025.0589264585,"c":12195.1343773915,"v":1175672.3614838715,"t":1734354000}
+{"o":12195.1343773915,"h":12302.2475671621,"l":12105.0045450655,"c":12219.9223342369,"v":1216211.3303930548,"t":1734357600}
+{"o":12219.9223342369,"h":12305.8676165125,"l":12166.8685571119,"c":12242.3627633202,"v":1329756.423248807,"t":1734361200}
+{"o":12242.3627633202,"h":12393.31830653,"l":12233.7330121046,"c":12330.9123322415,"v":1505887.093132993,"t":1734364800}
+{"o":12330.9123322415,"h":12477.0523331293,"l":12330.9067687975,"c":12384.1139517648,"v":1379533.8078210701,"t":1734368400}
+{"o":12384.1139517648,"h":12519.9419813518,"l":12316.7436845764,"c":12516.3429894371,"v":1474629.2366825382,"t":1734372000}
+{"o":12516.3429894371,"h":12520.5050963512,"l":12240.5902131756,"c":12323.3869600185,"v":1371796.6888202885,"t":1734375600}
+{"o":12323.3869600185,"h":12337.1114248131,"l":12142.869235571,"c":12215.3523418442,"v":1306845.9932648523,"t":1734379200}
+{"o":12215.3523418442,"h":12350.8562561208,"l":12215.3523418442,"c":12346.0818690227,"v":1265546.0278045516,"t":1734382800}
+{"o":12346.0818690227,"h":12362.4742793876,"l":12235.3481447151,"c":12296.8050224894,"v":999209.5854485078,"t":1734386400}
+{"o":12296.8050224894,"h":12327.6604895255,"l":12182.8718053874,"c":12201.8279309968,"v":1096521.3369152946,"t":1734390000}
+{"o":12201.8279309968,"h":12230.5343336632,"l":11956.3153447226,"c":11957.5608921852,"v":1451173.1307312457,"t":1734393600}
+{"o":11957.5608921852,"h":12125.6582278901,"l":11934.154679262,"c":12092.2001030128,"v":1259570.9394411037,"t":1734397200}
+{"o":12092.2001030128,"h":12154.2552824509,"l":12033.488175335,"c":12074.4795155929,"v":995357.9018355825,"t":1734400800}
+{"o":12074.4795155929,"h":12173.8408163766,"l":12006.4599755379,"c":12157.0883508006,"v":1127182.4328579218,"t":1734404400}
+{"o":12157.0883508006,"h":12176.0050237674,"l":11981.4537997582,"c":12090.9995406565,"v":994636.6968652053,"t":1734408000}
+{"o":12090.9995406565,"h":12145.2371440248,"l":12027.3107104316,"c":12131.2643453326,"v":1028679.6492661822,"t":1734411600}
+{"o":12131.2643453326,"h":12189.1871394518,"l":12065.9918510732,"c":12136.4067352548,"v":889420.6798235438,"t":1734415200}
+{"o":12136.4067352548,"h":12219.9604515143,"l":12123.4501174593,"c":12166.9742430586,"v":1007950.3976273185,"t":1734418800}
+{"o":12166.9742430586,"h":12337.4800073651,"l":12102.247842092,"c":12256.9536224982,"v":1149679.1376079344,"t":1734422400}
+{"o":12256.9536224982,"h":12544.3170155704,"l":12208.9014690792,"c":12519.7834775968,"v":1313421.581928432,"t":1734426000}
+{"o":12519.7834775968,"h":12627.1398820803,"l":12436.2499601052,"c":12577.3510189193,"v":1236619.0810775904,"t":1734429600}
+{"o":12577.3510189193,"h":12605.3589994343,"l":12476.2213548467,"c":12503.8835522649,"v":1177157.7685010626,"t":1734433200}
+{"o":12503.8835522649,"h":12911.5399536806,"l":12475.3496410496,"c":12839.8588781113,"v":1649268.1431940713,"t":1734436800}
+{"o":12839.8588781113,"h":12844.5169611727,"l":12511.3353497719,"c":12615.3749896294,"v":3148258.1982745021,"t":1734440400}
+{"o":12615.3749896294,"h":12651.0000802011,"l":12358.8905505532,"c":12534.0246558527,"v":2304509.2046043263,"t":1734444000}
+{"o":12534.0246558527,"h":12537.1831131172,"l":12248.4320198467,"c":12445.3999754076,"v":2518734.4788088007,"t":1734447600}
+{"o":12445.3999754076,"h":12825.5307289949,"l":12409.0031275305,"c":12807.4981794831,"v":2437173.2608750295,"t":1734451200}
+{"o":12807.4981794831,"h":12889.502065967,"l":12693.099449333,"c":12837.1267865864,"v":1898960.3637745061,"t":1734454800}
+{"o":12837.1267865864,"h":12919.7310835663,"l":12676.2958268093,"c":12856.8051283142,"v":1696121.0468843172,"t":1734458400}
+{"o":12856.8051283142,"h":12913.3547859427,"l":12759.9570947792,"c":12835.3153459157,"v":1508739.6614631955,"t":1734462000}
+{"o":12835.3153459157,"h":12896.1722240952,"l":12697.1955482116,"c":12775.4433125231,"v":1570213.914589446,"t":1734465600}
+{"o":12775.4433125231,"h":12795.9090942488,"l":12682.6006035764,"c":12734.5634578357,"v":1442077.7675626292,"t":1734469200}
+{"o":12734.5634578357,"h":12749.1111397736,"l":12486.5221669038,"c":12623.856068586,"v":1563403.6315948237,"t":1734472800}
+{"o":12623.856068586,"h":12632.6934926564,"l":12445.7922205628,"c":12595.30042849,"v":1631790.6215016744,"t":1734476400}
+{"o":12595.30042849,"h":12756.5517505037,"l":12510.3641067557,"c":12655.502723417,"v":1722260.0364904827,"t":1734480000}
+{"o":12655.502723417,"h":12706.9931085414,"l":12306.1546137901,"c":12331.3880466098,"v":1748122.4908206924,"t":1734483600}
+{"o":12331.3880466098,"h":12455.9700401549,"l":12287.6053664537,"c":12340.911737698,"v":1796476.8610278335,"t":1734487200}
+{"o":12340.911737698,"h":12407.3073463337,"l":12242.6348331143,"c":12272.9865001871,"v":1530164.1592694104,"t":1734490800}
+{"o":12272.9865001871,"h":12297.3908756019,"l":12131.4571217051,"c":12253.6671844082,"v":1467496.8652975671,"t":1734494400}
+{"o":12253.6671844082,"h":12317.0266768288,"l":12151.7741482137,"c":12174.3170867938,"v":1369886.1880772267,"t":1734498000}
+{"o":12174.3170867938,"h":12229.0084465356,"l":12051.0190354544,"c":12151.5533620329,"v":1434437.003957941,"t":1734501600}
+{"o":12151.5533620329,"h":12252.4536265354,"l":12117.4038706982,"c":12184.2928506712,"v":1238586.8153443749,"t":1734505200}
+{"o":12184.2928506712,"h":12259.332321888,"l":12093.2553675811,"c":12176.4226640886,"v":1195832.5487688207,"t":1734508800}
+{"o":12176.4226640886,"h":12287.6208972994,"l":12171.0469278061,"c":12226.3556559794,"v":1141568.1878384345,"t":1734512400}
+{"o":12226.3556559794,"h":12327.764059523,"l":12168.6845194511,"c":12270.1569363617,"v":1309429.4141270313,"t":1734516000}
+{"o":12270.1569363617,"h":12357.8410555973,"l":12261.0727846414,"c":12289.6853426241,"v":1162065.8153842289,"t":1734519600}
+{"o":12289.6853426241,"h":12337.3078464141,"l":12178.3525155027,"c":12212.329720034,"v":1287968.6028298889,"t":1734523200}
+{"o":12212.329720034,"h":12301.0859236974,"l":12116.2623235743,"c":12170.6124274247,"v":1218004.6131944384,"t":1734526800}
+{"o":12170.6124274247,"h":12270.9526990445,"l":12122.2122693465,"c":12156.2691049345,"v":1505127.5792706113,"t":1734530400}
+{"o":12156.2691049345,"h":12341.9436413914,"l":12104.2357568941,"c":12282.2640617092,"v":1595446.2205977223,"t":1734534000}
+{"o":12282.2640617092,"h":12324.7140589539,"l":12136.2352112975,"c":12195.3833742235,"v":1633949.1193308034,"t":1734537600}
+{"o":12195.3833742235,"h":12284.4683399998,"l":12069.3022625234,"c":12223.3456821682,"v":1623690.7596852086,"t":1734541200}
+{"o":12223.3456821682,"h":12302.845309087,"l":12147.5514806498,"c":12294.6532035162,"v":1601992.3000863157,"t":1734544800}
+{"o":12294.6532035162,"h":12318.7379788175,"l":11936.9517132291,"c":11948.1347869482,"v":2212719.8339810129,"t":1734548400}
+{"o":11948.1347869482,"h":11997.9358190609,"l":11597.8140466459,"c":11684.7996378052,"v":3640920.5374523262,"t":1734552000}
+{"o":11684.7996378052,"h":11863.4971176202,"l":11430.0230404187,"c":11780.3522826078,"v":1940377.0952868499,"t":1734555600}
+{"o":11780.3522826078,"h":11849.7818463114,"l":11547.2765289165,"c":11644.8047124593,"v":1405716.62925875,"t":1734559200}
+{"o":11644.8047124593,"h":11711.106658162,"l":11461.3560128874,"c":11657.6001457452,"v":1552133.4461619086,"t":1734562800}
+{"o":11657.6001457452,"h":11803.0007122033,"l":11601.9754865465,"c":11740.437719946,"v":1539320.1171595457,"t":1734566400}
+{"o":11740.437719946,"h":11742.6262264452,"l":11440.8395663288,"c":11468.2574075816,"v":1401909.9414536871,"t":1734570000}
+{"o":11468.2574075816,"h":11611.7507965818,"l":11185.4754963107,"c":11604.4786131309,"v":2267611.3794721873,"t":1734573600}
+{"o":11604.4786131309,"h":11903.9384274116,"l":11555.8945086448,"c":11776.2429022263,"v":1602748.1479227839,"t":1734577200}
+{"o":11776.2429022263,"h":11828.8252510279,"l":11676.3552295756,"c":11704.8909154916,"v":1165334.7197477708,"t":1734580800}
+{"o":11704.8909154916,"h":11874.4038598264,"l":11685.7433153379,"c":11838.045501201,"v":1172459.6780759725,"t":1734584400}
+{"o":11838.045501201,"h":11918.8200789411,"l":11762.4946149227,"c":11863.6840127521,"v":1450419.8072026663,"t":1734588000}
+{"o":11863.6840127521,"h":11999.9856808148,"l":11844.0014404223,"c":11947.6526629317,"v":1348533.6833922723,"t":1734591600}
+{"o":11947.6526629317,"h":11949.1161703542,"l":11746.0661187617,"c":11776.2640988143,"v":1498745.2546507397,"t":1734595200}
+{"o":11776.2640988143,"h":11861.4277061848,"l":11732.6861158693,"c":11844.9455546571,"v":1302262.8135226588,"t":1734598800}
+{"o":11844.9455546571,"h":11920.7086184486,"l":11797.7492066357,"c":11865.9711417788,"v":1187492.0101463189,"t":1734602400}
+{"o":11865.9711417788,"h":11885.490134525,"l":11809.4576765831,"c":11869.3129386529,"v":1069258.3378646586,"t":1734606000}
+{"o":11869.3129386529,"h":11944.0159751698,"l":11649.5539955701,"c":11719.9881958981,"v":1336676.3392867707,"t":1734609600}
+{"o":11719.9881958981,"h":11796.0526657001,"l":11677.6986006301,"c":11716.0658812185,"v":1513077.300634684,"t":1734613200}
+{"o":11716.0658812185,"h":11876.0291072934,"l":11590.3570330985,"c":11639.2669757414,"v":1954335.7970207909,"t":1734616800}
+{"o":11639.2669757414,"h":11641.8045648394,"l":11366.7788484592,"c":11588.6995029317,"v":2264901.1800770541,"t":1734620400}
+{"o":11588.6995029317,"h":11668.5983994046,"l":11407.6659548752,"c":11625.6483516233,"v":1912019.7573542241,"t":1734624000}
+{"o":11625.6483516233,"h":11628.2365987666,"l":10989.9422048244,"c":11113.4119286381,"v":2366486.4059093711,"t":1734627600}
+{"o":11113.4119286381,"h":11230.3743126487,"l":10497.3590336398,"c":10974.6114695658,"v":3262521.9687644183,"t":1734631200}
+{"o":10974.6114695658,"h":11069.862970256,"l":10531.0978388884,"c":10803.848098358,"v":2810018.2171806041,"t":1734634800}
+{"o":10803.848098358,"h":11032.484233553,"l":10544.2039735612,"c":10903.6716307163,"v":2820759.7955711652,"t":1734638400}
+{"o":10903.6716307163,"h":11226.0525925239,"l":10815.980701933,"c":10972.9066019938,"v":1752245.5847457284,"t":1734642000}
+{"o":10972.9066019938,"h":11118.1023362205,"l":10850.4586020229,"c":11101.1850702138,"v":1552917.2193422997,"t":1734645600}
+{"o":11101.1850702138,"h":11101.1850702138,"l":10891.7536521653,"c":10922.8967432128,"v":1556517.5473458366,"t":1734649200}
+{"o":10922.8967432128,"h":11090.6407857264,"l":10807.0114507338,"c":11007.5359385844,"v":1861056.7559965295,"t":1734652800}
+{"o":11007.5359385844,"h":11079.6223246231,"l":10892.6067557345,"c":10944.4200558361,"v":1413866.607226959,"t":1734656400}
+{"o":10944.4200558361,"h":11272.2587773627,"l":10923.0928973477,"c":11196.4538645105,"v":1659392.4267580777,"t":1734660000}
+{"o":11196.4538645105,"h":11216.6918504553,"l":11053.7056454221,"c":11072.2979650977,"v":1239231.7451774622,"t":1734663600}
+{"o":11072.2979650977,"h":11157.0635724834,"l":10978.5462383584,"c":10983.8470870286,"v":1343233.5662821196,"t":1734667200}
+{"o":10983.8470870286,"h":11023.7461401519,"l":10830.8268193171,"c":10863.6928688701,"v":1317896.1062007963,"t":1734670800}
+{"o":10863.6928688701,"h":10961.5835963517,"l":10605.5905193796,"c":10697.5223155407,"v":1877088.4218299473,"t":1734674400}
+{"o":10697.5223155407,"h":10993.5609051436,"l":10696.2067982327,"c":10785.8904923657,"v":1985979.3309385704,"t":1734678000}
+{"o":10785.8904923657,"h":10798.8619598282,"l":9722.5742636556,"c":10242.9029524832,"v":2689343.6540421895,"t":1734681600}
+{"o":10242.9029524832,"h":10514.1887036473,"l":10043.203506563,"c":10304.5287771749,"v":2683653.2293129363,"t":1734685200}
+{"o":10304.5287771749,"h":10393.533902029,"l":9949.3231470767,"c":10292.6098221447,"v":2688206.8183209156,"t":1734688800}
+{"o":10292.6098221447,"h":10387.024407782,"l":9872.7094518454,"c":9916.5696540888,"v":2642540.4809339759,"t":1734692400}
+{"o":9916.5696540888,"h":10457.0777277007,"l":9906.5568559345,"c":10362.5911309166,"v":2396851.0994266081,"t":1734696000}
+{"o":10362.5911309166,"h":10646.462944994,"l":10271.6559187803,"c":10624.2908661258,"v":2290796.4751162948,"t":1734699600}
+{"o":10624.2908661258,"h":10690.9515515544,"l":10507.9982909326,"c":10618.5742968028,"v":1804959.9052252593,"t":1734703200}
+{"o":10618.5742968028,"h":10783.3625965481,"l":10568.5327198165,"c":10707.3015193897,"v":1903581.6968055158,"t":1734706800}
+{"o":10707.3015193897,"h":10878.4277518828,"l":10617.9510340019,"c":10764.5760274973,"v":2221795.6937149055,"t":1734710400}
+{"o":10764.5760274973,"h":10881.511080756,"l":10713.3676526849,"c":10836.4735265929,"v":1706491.7921257564,"t":1734714000}
+{"o":10836.4735265929,"h":10858.9975946242,"l":10660.2830844972,"c":10745.9769536909,"v":1573826.6587867448,"t":1734717600}
+{"o":10745.9769536909,"h":10903.1152227831,"l":10744.8498486359,"c":10810.4418274016,"v":1730444.8809900428,"t":1734721200}
+{"o":10810.4418274016,"h":10812.9241041548,"l":10651.6527330415,"c":10720.7780864101,"v":1720598.8578437075,"t":1734724800}
+{"o":10720.7780864101,"h":10776.9074518382,"l":10597.5275863424,"c":10769.9502955986,"v":1677731.7203484767,"t":1734728400}
+{"o":10769.9502955986,"h":10871.1564208958,"l":10733.0665689822,"c":10865.5775259371,"v":1320119.7060507436,"t":1734732000}
+{"o":10865.5775259371,"h":10974.472984572,"l":10849.9893170035,"c":10974.472984572,"v":1336830.3437583358,"t":1734735600}
+{"o":10974.472984572,"h":11006.1245924631,"l":10889.6366697948,"c":10951.6061162854,"v":1541031.5635312414,"t":1734739200}
+{"o":10951.6061162854,"h":11094.5464282443,"l":10940.1815143234,"c":11019.1315959105,"v":1729779.7773020028,"t":1734742800}
+{"o":11019.1315959105,"h":11048.5149983687,"l":10944.7623365756,"c":10970.1632466475,"v":1723776.2951240989,"t":1734746400}
+{"o":10970.1632466475,"h":10998.1358938325,"l":10916.2476567897,"c":10959.8547163372,"v":1692388.2770580659,"t":1734750000}
+{"o":10959.8547163372,"h":11081.2087209706,"l":10952.1958557128,"c":11081.2087209706,"v":1471637.2761179209,"t":1734753600}
+{"o":11081.2087209706,"h":11236.963594699,"l":11066.5144709766,"c":11228.5510346935,"v":1411331.3609547401,"t":1734757200}
+{"o":11228.5510346935,"h":11282.1213420283,"l":11149.0037583831,"c":11246.2306389918,"v":1381873.5699858423,"t":1734760800}
+{"o":11246.2306389918,"h":11396.8911890735,"l":11208.6569024854,"c":11208.6569024854,"v":1351706.6664503554,"t":1734764400}
+{"o":11208.6569024854,"h":11223.2966753912,"l":11084.8727967417,"c":11084.8727967417,"v":1284952.2203553212,"t":1734768000}
+{"o":11084.8727967417,"h":11107.1746482095,"l":10963.2005269362,"c":11002.937594091,"v":1223867.6906423634,"t":1734771600}
+{"o":11002.937594091,"h":11053.7700613332,"l":10935.0777110982,"c":10968.8231167131,"v":1238687.2047344889,"t":1734775200}
+{"o":10968.8231167131,"h":10977.4575977735,"l":10842.8740150647,"c":10883.5634652818,"v":1294445.4083488432,"t":1734778800}
+{"o":10883.5634652818,"h":10893.8427901928,"l":10531.1182163268,"c":10556.794372431,"v":1728835.3887604284,"t":1734782400}
+{"o":10556.794372431,"h":10644.1744393677,"l":10335.6231299266,"c":10471.7431916402,"v":1993776.4540556273,"t":1734786000}
+{"o":10471.7431916402,"h":10590.1386105948,"l":10365.0961959925,"c":10393.6560177123,"v":1554974.7412883174,"t":1734789600}
+{"o":10393.6560177123,"h":10566.575391378,"l":10363.9078382392,"c":10533.4478079185,"v":1558560.5528055523,"t":1734793200}
+{"o":10533.4478079185,"h":10575.3771026449,"l":10323.334393914,"c":10378.2043814966,"v":1660088.24630018,"t":1734796800}
+{"o":10378.2043814966,"h":10446.0198536809,"l":10187.9254387907,"c":10377.4125013205,"v":1912025.333036036,"t":1734800400}
+{"o":10377.4125013205,"h":10448.0227828342,"l":10130.6201393269,"c":10278.2292093809,"v":1640312.7298150768,"t":1734804000}
+{"o":10278.2292093809,"h":10286.2432889163,"l":10063.1397523415,"c":10238.0528506207,"v":1660694.2340485088,"t":1734807600}
+{"o":10238.0528506207,"h":10344.6475290934,"l":10149.0147256224,"c":10245.189594691,"v":1317932.3959448445,"t":1734811200}
+{"o":10245.189594691,"h":10280.8085405297,"l":10080.1291691093,"c":10191.8430670068,"v":1307993.712178923,"t":1734814800}
+{"o":10191.8430670068,"h":10307.3859851911,"l":10112.7176029362,"c":10219.7030209463,"v":1139656.3342400496,"t":1734818400}
+{"o":10219.7030209463,"h":10290.6965468464,"l":10072.6338951475,"c":10234.1967682186,"v":1245735.9765640029,"t":1734822000}
+{"o":10234.1967682186,"h":10344.7540046532,"l":10099.7453874818,"c":10260.8465652838,"v":1323102.3155420194,"t":1734825600}
+{"o":10260.8465652838,"h":10375.894705871,"l":10180.942396039,"c":10310.2190714349,"v":1293430.1887682378,"t":1734829200}
+{"o":10310.2190714349,"h":10371.1642722526,"l":10217.5421731063,"c":10256.5583524307,"v":1266395.8631274186,"t":1734832800}
+{"o":10256.5583524307,"h":10366.0297074554,"l":10178.057319096,"c":10299.2621709877,"v":1228764.1602637416,"t":1734836400}
+{"o":10299.2621709877,"h":10338.8314356717,"l":10148.2763363627,"c":10148.2763363627,"v":1288680.0345243108,"t":1734840000}
+{"o":10148.2763363627,"h":10197.4832301059,"l":10030.7052303958,"c":10187.782574647,"v":1592673.2971153755,"t":1734843600}
+{"o":10187.782574647,"h":10363.2347512247,"l":10153.3915698667,"c":10329.6417822068,"v":1322260.9331628738,"t":1734847200}
+{"o":10329.6417822068,"h":10422.1276989237,"l":10305.4399110106,"c":10394.3675208305,"v":1241580.14251878,"t":1734850800}
+{"o":10394.3675208305,"h":10475.8350006101,"l":10368.1529692087,"c":10394.6506959639,"v":1221028.1909884517,"t":1734854400}
+{"o":10394.6506959639,"h":10539.8495511202,"l":10359.4255068698,"c":10463.3157795829,"v":1025947.2647458906,"t":1734858000}
+{"o":10463.3157795829,"h":10542.0197739343,"l":10448.0887242291,"c":10467.5514251585,"v":1171325.5416738461,"t":1734861600}
+{"o":10467.5514251585,"h":10546.5660643059,"l":10455.4578847669,"c":10524.5035466193,"v":1225626.762893921,"t":1734865200}
+{"o":10524.5035466193,"h":10595.7596398433,"l":10466.1045410448,"c":10486.3944011278,"v":1190018.6487557148,"t":1734868800}
+{"o":10486.3944011278,"h":10539.6363191124,"l":10406.4768196359,"c":10425.434022907,"v":1266668.021923376,"t":1734872400}
+{"o":10425.434022907,"h":10445.1824734364,"l":10096.8916958256,"c":10096.8916958256,"v":1544377.7826556433,"t":1734876000}
+{"o":10096.8916958256,"h":10288.7638207722,"l":10096.8916958256,"c":10255.6403741012,"v":1357508.641484885,"t":1734879600}
+{"o":10255.6403741012,"h":10345.5674152211,"l":10177.1324264371,"c":10319.0904746302,"v":1436354.480940786,"t":1734883200}
+{"o":10319.0904746302,"h":10336.0679954167,"l":10221.2027998504,"c":10247.5652979696,"v":1488087.5596319204,"t":1734886800}
+{"o":10247.5652979696,"h":10378.4024589411,"l":10219.4928579564,"c":10261.6480438883,"v":1527784.0028630777,"t":1734890400}
+{"o":10261.6480438883,"h":10279.0630066055,"l":10027.6634988017,"c":10065.155686979,"v":1588633.8413940195,"t":1734894000}
+{"o":10065.155686979,"h":10210.2709991776,"l":9972.6766641104,"c":10197.5585899948,"v":1576933.7793129948,"t":1734897600}
+{"o":10197.5585899948,"h":10283.0331681012,"l":10154.3830964585,"c":10185.0045178514,"v":1338302.6398434555,"t":1734901200}
+{"o":10185.0045178514,"h":10235.20342507,"l":10013.1712649342,"c":10221.3496818106,"v":1414001.1803156578,"t":1734904800}
+{"o":10221.3496818106,"h":10273.2989945612,"l":10134.6391396385,"c":10179.2800551967,"v":1301154.9666880786,"t":1734908400}
+{"o":10179.2800551967,"h":10183.8543971898,"l":10019.9018379497,"c":10101.7348389073,"v":1349320.6592077883,"t":1734912000}
+{"o":10101.7348389073,"h":10264.2990756043,"l":9952.7775363738,"c":10053.2865955471,"v":1599109.2446689166,"t":1734915600}
+{"o":10053.2865955471,"h":10147.8254190479,"l":9950.0938260909,"c":10134.551332179,"v":1416303.0317183258,"t":1734919200}
+{"o":10134.551332179,"h":10563.1263687663,"l":10101.348121154,"c":10497.9433297021,"v":1514305.2225334544,"t":1734922800}
+{"o":10497.9433297021,"h":10582.6513292515,"l":10416.4236316941,"c":10417.625657882,"v":1183884.2247639101,"t":1734926400}
+{"o":10417.625657882,"h":10454.3917089367,"l":10321.7109037582,"c":10372.6111681479,"v":1206259.3961566542,"t":1734930000}
+{"o":10372.6111681479,"h":10400.3569230398,"l":10187.3585094595,"c":10194.9460138953,"v":1420807.9027487342,"t":1734933600}
+{"o":10194.9460138953,"h":10306.9086924142,"l":10134.2554737383,"c":10273.647094692,"v":1195523.63113286,"t":1734937200}
+{"o":10273.647094692,"h":10400.4159803121,"l":10246.5119548753,"c":10391.1872907109,"v":1126988.4067548821,"t":1734940800}
+{"o":10391.1872907109,"h":10521.9388374691,"l":10385.9011453677,"c":10417.0878839371,"v":1239039.9968186063,"t":1734944400}
+{"o":10417.0878839371,"h":10475.1911691935,"l":10377.358773892,"c":10440.1267700339,"v":1275736.3192772062,"t":1734948000}
+{"o":10440.1267700339,"h":10465.8934409751,"l":10337.3704484348,"c":10347.0183218214,"v":1431630.8458081884,"t":1734951600}
+{"o":10347.0183218214,"h":10428.3700291101,"l":10305.1254290328,"c":10388.5571599655,"v":1327531.4330482292,"t":1734955200}
+{"o":10388.5571599655,"h":10401.1244243011,"l":10214.1750596791,"c":10295.9310791359,"v":1433786.8049653859,"t":1734958800}
+{"o":10295.9310791359,"h":10431.1126367205,"l":10219.8869633933,"c":10357.5229343343,"v":1600335.1340477583,"t":1734962400}
+{"o":10357.5229343343,"h":10473.0878121888,"l":10178.8453664102,"c":10198.1367891242,"v":1689649.0350247042,"t":1734966000}
+{"o":10198.1367891242,"h":10461.3245122375,"l":10166.1134077628,"c":10432.2238835936,"v":1514923.0061094945,"t":1734969600}
+{"o":10432.2238835936,"h":10497.2651687372,"l":10372.1720792618,"c":10403.9782082001,"v":1383899.0799697826,"t":1734973200}
+{"o":10403.9782082001,"h":10485.286159318,"l":10361.4488282396,"c":10430.6998936799,"v":1096949.8780617523,"t":1734976800}
+{"o":10430.6998936799,"h":10686.9763036181,"l":10420.6943424605,"c":10561.3117479071,"v":1227834.2305815232,"t":1734980400}
+{"o":10561.3117479071,"h":10803.6863467714,"l":10514.732395851,"c":10768.8399347024,"v":1185619.2673699311,"t":1734984000}
+{"o":10768.8399347024,"h":10904.0852365372,"l":10693.8069273982,"c":10714.2267983853,"v":1475102.9574082347,"t":1734987600}
+{"o":10714.2267983853,"h":10859.524592268,"l":10690.5590158764,"c":10849.4724058007,"v":1173565.5290200235,"t":1734991200}
+{"o":10849.4724058007,"h":10861.9078865708,"l":10659.5500692085,"c":10719.1196305352,"v":1154516.0954134946,"t":1734994800}
+{"o":10719.1196305352,"h":10737.4429845879,"l":10620.008089455,"c":10707.0246947289,"v":1042358.4125665539,"t":1734998400}
+{"o":10707.0246947289,"h":10731.5877149851,"l":10568.4565282347,"c":10577.6171317095,"v":976260.9400732539,"t":1735002000}
+{"o":10577.6171317095,"h":10684.3866888329,"l":10488.6682085408,"c":10588.3219174391,"v":1036880.437442363,"t":1735005600}
+{"o":10588.3219174391,"h":10712.7657235949,"l":10586.3497537907,"c":10705.8059529439,"v":927427.2752328848,"t":1735009200}
+{"o":10705.8059529439,"h":10773.4508038361,"l":10666.1740046783,"c":10757.3252962774,"v":910871.1376675456,"t":1735012800}
+{"o":10757.3252962774,"h":10811.9100707695,"l":10713.9842753902,"c":10808.0847202343,"v":892820.4495919199,"t":1735016400}
+{"o":10808.0847202343,"h":10817.3533737076,"l":10705.7241667869,"c":10720.6438800999,"v":793479.77529641,"t":1735020000}
+{"o":10720.6438800999,"h":10814.7911259371,"l":10680.1443755131,"c":10790.7769519611,"v":746543.2406869499,"t":1735023600}
+{"o":10790.7769519611,"h":10940.6488736165,"l":10761.9772414884,"c":10866.9042307399,"v":980476.841937169,"t":1735027200}
+{"o":10866.9042307399,"h":10935.5670903192,"l":10776.1421357356,"c":10851.6302523919,"v":1032848.8226807299,"t":1735030800}
+{"o":10851.6302523919,"h":10874.5907319318,"l":10739.6868652675,"c":10745.5570661961,"v":1145021.577562331,"t":1735034400}
+{"o":10745.5570661961,"h":10891.7933620543,"l":10735.0678380076,"c":10873.7879257992,"v":1162524.9767387642,"t":1735038000}
+{"o":10873.7879257992,"h":10896.9685741806,"l":10779.4884228003,"c":10794.7984313614,"v":1002615.0677253881,"t":1735041600}
+{"o":10794.7984313614,"h":11035.9214869512,"l":10776.4410251391,"c":11017.9772343078,"v":1185742.0198661857,"t":1735045200}
+{"o":11017.9772343078,"h":11034.3473323601,"l":10929.404612505,"c":10961.867314214,"v":1247415.5060758786,"t":1735048800}
+{"o":10961.867314214,"h":11223.9303042208,"l":10918.5199806705,"c":11151.6812549852,"v":1347012.1203970383,"t":1735052400}
+{"o":11151.6812549852,"h":11201.6722913657,"l":11028.2983488596,"c":11037.6339256433,"v":1195262.8690747833,"t":1735056000}
+{"o":11037.6339256433,"h":11128.5836414387,"l":10946.5664754273,"c":11095.4096137723,"v":1130529.9883182072,"t":1735059600}
+{"o":11095.4096137723,"h":11202.0102055582,"l":11047.2446421758,"c":11084.465623544,"v":1203979.1605472807,"t":1735063200}
+{"o":11084.465623544,"h":11105.1541322277,"l":10988.6664441747,"c":11014.7336281099,"v":1108216.4087919139,"t":1735066800}
+{"o":11014.7336281099,"h":11030.0218888121,"l":10896.3750190296,"c":10973.2877816244,"v":1101671.5326228151,"t":1735070400}
+{"o":10973.2877816244,"h":11164.7413278327,"l":10950.0289652146,"c":11093.4218110467,"v":978061.9739796091,"t":1735074000}
+{"o":11093.4218110467,"h":11148.1019589685,"l":11062.4902390088,"c":11107.443535212,"v":922318.7076480524,"t":1735077600}
+{"o":11107.443535212,"h":11187.9044834504,"l":11053.611146335,"c":11115.3414729319,"v":907421.4344018808,"t":1735081200}
+{"o":11115.3414729319,"h":11161.8793535179,"l":11076.2525383745,"c":11137.5284865566,"v":1013053.2044431227,"t":1735084800}
+{"o":11137.5284865566,"h":11395.4971089875,"l":11132.7668675,"c":11235.7660817057,"v":1329342.309491355,"t":1735088400}
+{"o":11235.7660817057,"h":11383.1760303074,"l":11232.0471081234,"c":11367.1820078392,"v":1162753.3171336411,"t":1735092000}
+{"o":11367.1820078392,"h":11414.1547712477,"l":11253.3421379484,"c":11270.0387946374,"v":918418.2389734872,"t":1735095600}
+{"o":11270.0387946374,"h":11282.7283736049,"l":11191.4177739752,"c":11242.2101053402,"v":765050.5311502105,"t":1735099200}
+{"o":11242.2101053402,"h":11279.7379066556,"l":11186.6578374412,"c":11240.7576732612,"v":715290.1393371726,"t":1735102800}
+{"o":11240.7576732612,"h":11308.9216988376,"l":11168.5911421075,"c":11209.7973760846,"v":754469.0552245448,"t":1735106400}
+{"o":11209.7973760846,"h":11264.3120757281,"l":11055.5934287206,"c":11171.5994200069,"v":706457.4855867835,"t":1735110000}
+{"o":11171.5994200069,"h":11224.2473668123,"l":11130.1629188428,"c":11156.873558033,"v":765874.5093634492,"t":1735113600}
+{"o":11156.873558033,"h":11203.9803262693,"l":11128.1388181869,"c":11164.7289357831,"v":600419.0389279284,"t":1735117200}
+{"o":11164.7289357831,"h":11363.2777177379,"l":11078.768185654,"c":11131.148322973,"v":798561.4421302815,"t":1735120800}
+{"o":11131.148322973,"h":11169.5419433643,"l":11001.5485686949,"c":11041.3757469486,"v":687062.2962158904,"t":1735124400}
+{"o":11041.3757469486,"h":11101.0187161817,"l":10999.5382544735,"c":11056.3975360628,"v":776323.348898154,"t":1735128000}
+{"o":11056.3975360628,"h":11113.7727216131,"l":11046.5018057277,"c":11107.9408161926,"v":651506.2838669065,"t":1735131600}
+{"o":11107.9408161926,"h":11245.9065342521,"l":11102.5497178291,"c":11216.9211274301,"v":782638.4540221707,"t":1735135200}
+{"o":11216.9211274301,"h":11221.8093588005,"l":11104.7955428313,"c":11178.8508327673,"v":859294.8429733863,"t":1735138800}
+{"o":11178.8508327673,"h":11210.213982347,"l":11056.6212774951,"c":11133.1624974872,"v":1019496.5029420408,"t":1735142400}
+{"o":11133.1624974872,"h":11212.1294905159,"l":11082.2710997635,"c":11210.4524378261,"v":927231.0815219622,"t":1735146000}
+{"o":11210.4524378261,"h":11235.4097624607,"l":11132.3840410486,"c":11176.923314535,"v":730073.2915040093,"t":1735149600}
+{"o":11176.923314535,"h":11332.6957001183,"l":11172.8566392854,"c":11230.5080059562,"v":795558.1239165162,"t":1735153200}
+{"o":11230.5080059562,"h":11282.7175461035,"l":11145.8161379012,"c":11167.9641637115,"v":840733.3731695664,"t":1735156800}
+{"o":11167.9641637115,"h":11202.7099620356,"l":11057.8285738174,"c":11075.1899948836,"v":883962.8233538246,"t":1735160400}
+{"o":11075.1899948836,"h":11125.0081259586,"l":11028.5105710175,"c":11094.8974973021,"v":811532.6041521786,"t":1735164000}
+{"o":11094.8974973021,"h":11157.5341279507,"l":11085.2111981499,"c":11134.903220496,"v":753807.7833724023,"t":1735167600}
+{"o":11134.903220496,"h":11290.1508428649,"l":11064.4235668884,"c":11095.6325464024,"v":904638.9634996883,"t":1735171200}
+{"o":11095.6325464024,"h":11173.0236794507,"l":11066.4086047953,"c":11103.1594702915,"v":911657.6200528446,"t":1735174800}
+{"o":11103.1594702915,"h":11229.7708730284,"l":11049.4477347297,"c":11112.4070414179,"v":935909.1355506447,"t":1735178400}
+{"o":11112.4070414179,"h":11140.5962423435,"l":11031.7908529385,"c":11085.3482217424,"v":1118639.7008907704,"t":1735182000}
+{"o":11085.3482217424,"h":11085.5564601661,"l":10912.1074036726,"c":11005.0268889591,"v":1176643.2062073553,"t":1735185600}
+{"o":11005.0268889591,"h":11029.9013279089,"l":10936.2016332371,"c":10972.7362387903,"v":935270.340664994,"t":1735189200}
+{"o":10972.7362387903,"h":11001.2200971885,"l":10821.0997328617,"c":10939.4357580476,"v":1059310.395410697,"t":1735192800}
+{"o":10939.4357580476,"h":11046.6948592264,"l":10844.8264016875,"c":10907.0954362817,"v":911080.2837818824,"t":1735196400}
+{"o":10907.0954362817,"h":10929.7338497682,"l":10626.430598328,"c":10662.3984129655,"v":1504806.5868982128,"t":1735200000}
+{"o":10662.3984129655,"h":10733.7834703648,"l":10652.2647043447,"c":10683.9473040612,"v":917832.9171071735,"t":1735203600}
+{"o":10683.9473040612,"h":10718.7247721534,"l":10588.8145122062,"c":10649.8903764264,"v":810305.549470279,"t":1735207200}
+{"o":10649.8903764264,"h":10760.9607800509,"l":10645.3306154403,"c":10696.8471535557,"v":840889.1805023132,"t":1735210800}
+{"o":10696.8471535557,"h":10716.3151935805,"l":10636.5939011721,"c":10653.7515410346,"v":895108.4592481079,"t":1735214400}
+{"o":10653.7515410346,"h":10699.2165087089,"l":10552.8386575837,"c":10659.611104357,"v":909738.0050009812,"t":1735218000}
+{"o":10659.611104357,"h":10719.27233564,"l":10574.9791623329,"c":10633.4497632487,"v":1171418.4292011738,"t":1735221600}
+{"o":10633.4497632487,"h":10710.7732005783,"l":10594.3627707185,"c":10639.2343149765,"v":1099400.9858723949,"t":1735225200}
+{"o":10639.2343149765,"h":10768.6778971191,"l":10616.9363762807,"c":10747.7937873917,"v":1103920.4480379014,"t":1735228800}
+{"o":10747.7937873917,"h":10751.582344599,"l":10565.9520633894,"c":10614.5383129845,"v":1109344.0258359776,"t":1735232400}
+{"o":10614.5383129845,"h":10678.6114600091,"l":10565.9919256152,"c":10673.7177090603,"v":916190.8625283272,"t":1735236000}
+{"o":10673.7177090603,"h":10683.7941565799,"l":10559.0738783531,"c":10663.2827579351,"v":790063.2181595743,"t":1735239600}
+{"o":10663.2827579351,"h":10699.4457317774,"l":10545.0511658139,"c":10618.8964536864,"v":913262.3235425674,"t":1735243200}
+{"o":10618.8964536864,"h":10706.2976793776,"l":10517.6994355181,"c":10680.6301428784,"v":971619.2076790227,"t":1735246800}
+{"o":10680.6301428784,"h":10714.9473036033,"l":10642.9505962332,"c":10657.2242243793,"v":839056.5086098862,"t":1735250400}
+{"o":10657.2242243793,"h":10668.1755259359,"l":10547.6491228883,"c":10623.3826285701,"v":859887.3599868227,"t":1735254000}
+{"o":10623.3826285701,"h":10670.9715138097,"l":10554.7736082216,"c":10655.8739869466,"v":900959.4043674886,"t":1735257600}
+{"o":10655.8739869466,"h":10707.2737415286,"l":10521.5171078387,"c":10651.8543359229,"v":755845.2883431831,"t":1735261200}
+{"o":10651.8543359229,"h":10728.5808207422,"l":10601.1881752207,"c":10642.3607961246,"v":779563.550365979,"t":1735264800}
+{"o":10642.3607961246,"h":10700.371489129,"l":10617.7126801161,"c":10676.733080697,"v":745017.8852055038,"t":1735268400}
+{"o":10676.733080697,"h":10805.7224341319,"l":10674.0832463948,"c":10697.4640182103,"v":763147.4926693661,"t":1735272000}
+{"o":10697.4640182103,"h":10712.5523116578,"l":10491.6474446319,"c":10663.5627519744,"v":804524.1483082683,"t":1735275600}
+{"o":10663.5627519744,"h":10763.6881359472,"l":10663.5627519744,"c":10761.5013668866,"v":810381.0856843749,"t":1735279200}
+{"o":10761.5013668866,"h":10773.7372760701,"l":10471.2763271343,"c":10519.9604486157,"v":1022726.6998260407,"t":1735282800}
+{"o":10519.9604486157,"h":10732.7943120858,"l":10519.0404192548,"c":10651.2844313213,"v":1000863.8163869373,"t":1735286400}
+{"o":10651.2844313213,"h":10955.5795058698,"l":10644.1545523029,"c":10881.7735954842,"v":1300951.2515217348,"t":1735290000}
+{"o":10881.7735954842,"h":10918.5880377557,"l":10647.4995673191,"c":10763.701309625,"v":861281.2491066502,"t":1735293600}
+{"o":10763.701309625,"h":10793.1147739486,"l":10715.0995192717,"c":10784.2339653474,"v":827013.268665984,"t":1735297200}
+{"o":10784.2339653474,"h":10789.8608843959,"l":10737.2617494819,"c":10755.0350864737,"v":808209.2532208271,"t":1735300800}
+{"o":10755.0350864737,"h":10767.2244197411,"l":10654.242749705,"c":10678.8536610069,"v":833146.7081482019,"t":1735304400}
+{"o":10678.8536610069,"h":10686.0122721369,"l":10491.5348588706,"c":10564.9120509548,"v":1048704.5242180678,"t":1735308000}
+{"o":10564.9120509548,"h":10568.0258589751,"l":10310.5619887323,"c":10374.0518444416,"v":1277524.5689087852,"t":1735311600}
+{"o":10374.0518444416,"h":10403.3130363717,"l":10277.846978234,"c":10395.4428953635,"v":1150148.8973051396,"t":1735315200}
+{"o":10395.4428953635,"h":10509.4347519536,"l":10289.0273330293,"c":10490.0666059958,"v":1100025.8948588665,"t":1735318800}
+{"o":10490.0666059958,"h":10553.2589113799,"l":10462.0042440239,"c":10538.4406054043,"v":806068.049560477,"t":1735322400}
+{"o":10538.4406054043,"h":10555.782496982,"l":10411.2425468154,"c":10531.1873252157,"v":877604.7359094835,"t":1735326000}
+{"o":10531.1873252157,"h":10537.0636342746,"l":10389.8578363649,"c":10479.3267774948,"v":866644.4423843641,"t":1735329600}
+{"o":10479.3267774948,"h":10493.4122540368,"l":10403.560842447,"c":10409.804334358,"v":809409.5915376798,"t":1735333200}
+{"o":10409.804334358,"h":10475.4279324945,"l":10368.6557771169,"c":10416.898040999,"v":755211.6239431987,"t":1735336800}
+{"o":10416.898040999,"h":10432.7320713024,"l":10319.6126815498,"c":10383.1702889975,"v":800856.8918438207,"t":1735340400}
+{"o":10383.1702889975,"h":10455.9878453633,"l":10373.7109382962,"c":10436.9833582962,"v":919263.6139312958,"t":1735344000}
+{"o":10436.9833582962,"h":10534.238074157,"l":10386.5567832144,"c":10439.9972577701,"v":847048.9283765183,"t":1735347600}
+{"o":10439.9972577701,"h":10506.5950836818,"l":10297.7629216874,"c":10372.3086203419,"v":853391.1143525466,"t":1735351200}
+{"o":10372.3086203419,"h":10472.0840670791,"l":10359.6505876411,"c":10423.3830499405,"v":817910.7865718168,"t":1735354800}
+{"o":10423.3830499405,"h":10440.6985692552,"l":10383.0958725601,"c":10391.9626485773,"v":655046.8882343582,"t":1735358400}
+{"o":10391.9626485773,"h":10493.370204615,"l":10342.5413524826,"c":10470.5294982757,"v":679940.8624134761,"t":1735362000}
+{"o":10470.5294982757,"h":10485.8003809602,"l":10426.7865350405,"c":10460.8306007338,"v":654281.5986060534,"t":1735365600}
+{"o":10460.8306007338,"h":10497.9662884408,"l":10414.9581704001,"c":10429.4895376381,"v":674468.1434358798,"t":1735369200}
+{"o":10429.4895376381,"h":10503.2802647816,"l":10368.6585206559,"c":10496.2454462,"v":666432.00209851,"t":1735372800}
+{"o":10496.2454462,"h":10569.0317360869,"l":10484.3946173766,"c":10496.1756345516,"v":661363.9819000331,"t":1735376400}
+{"o":10496.1756345516,"h":10513.4390666358,"l":10453.3602798316,"c":10469.5162856088,"v":680255.7486548598,"t":1735380000}
+{"o":10469.5162856088,"h":10630.0420846965,"l":10467.4934882051,"c":10547.6710248482,"v":736705.2295605412,"t":1735383600}
+{"o":10547.6710248482,"h":10614.9749931046,"l":10508.0828370667,"c":10526.0083961654,"v":733898.2412729283,"t":1735387200}
+{"o":10526.0083961654,"h":10623.7766531487,"l":10522.6667417546,"c":10605.3521737655,"v":880588.6224809536,"t":1735390800}
+{"o":10605.3521737655,"h":10735.3448808651,"l":10564.0520919798,"c":10690.836301477,"v":1161141.1486549231,"t":1735394400}
+{"o":10690.836301477,"h":10777.1019903943,"l":10690.8117926459,"c":10715.4326262952,"v":1011442.0068544946,"t":1735398000}
+{"o":10715.4326262952,"h":10852.6480369772,"l":10683.8061405256,"c":10850.5122929942,"v":1021566.7394634475,"t":1735401600}
+{"o":10850.5122929942,"h":11021.6935651697,"l":10848.444879665,"c":10973.8243775925,"v":1060724.8525188696,"t":1735405200}
+{"o":10973.8243775925,"h":11045.9011534535,"l":10900.1946744165,"c":10913.2730035052,"v":945203.0312583382,"t":1735408800}
+{"o":10913.2730035052,"h":10936.7485539884,"l":10892.3518554559,"c":10918.4102373924,"v":878468.4643476037,"t":1735412400}
+{"o":10918.4102373924,"h":10932.0154364611,"l":10808.550498915,"c":10886.0354623656,"v":718032.8124764734,"t":1735416000}
+{"o":10886.0354623656,"h":10961.7854662458,"l":10865.6350941857,"c":10953.7335958503,"v":760208.5648527889,"t":1735419600}
+{"o":10953.7335958503,"h":11102.7633408363,"l":10930.1591754729,"c":10995.6415762381,"v":850801.3329581433,"t":1735423200}
+{"o":10995.6415762381,"h":11036.3470756882,"l":10944.7787180816,"c":11013.78314075,"v":937186.8104866825,"t":1735426800}
+{"o":11013.78314075,"h":11025.1607884004,"l":10915.1227324309,"c":10929.1894568014,"v":932336.4301756279,"t":1735430400}
+{"o":10929.1894568014,"h":10957.8093241885,"l":10772.7390830637,"c":10851.4092019944,"v":827395.2115776491,"t":1735434000}
+{"o":10851.4092019944,"h":10973.5204754318,"l":10840.6692493532,"c":10912.8462655409,"v":790253.1895397725,"t":1735437600}
+{"o":10912.8462655409,"h":10984.5407795096,"l":10887.2593576407,"c":10973.887201289,"v":1069203.1722769239,"t":1735441200}
+{"o":8207.9175641664,"h":8218.0217904071,"l":8193.046813219,"c":8207.2618037465,"v":380155.7770190337,"t":1728244800}
+{"o":8207.2618037465,"h":8237.4670291379,"l":8143.703044068,"c":8150.8963245567,"v":392220.4570027255,"t":1728248400}
+{"o":8150.8963245567,"h":8208.9848383053,"l":8150.1678138157,"c":8201.7437030382,"v":357899.5850234181,"t":1728252000}
+{"o":8201.7437030382,"h":8281.0328302804,"l":8201.600105309,"c":8265.372481797,"v":430112.5334137317,"t":1728255600}
+{"o":8265.372481797,"h":8431.6954123465,"l":8233.6245027844,"c":8421.0849954824,"v":687385.8222378105,"t":1728259200}
+{"o":8421.0849954824,"h":8489.9667837496,"l":8390.0425092378,"c":8486.7115618691,"v":603145.9431759345,"t":1728262800}
+{"o":8486.7115618691,"h":8519.7787112566,"l":8417.701821369,"c":8435.7997906359,"v":510915.0757243732,"t":1728266400}
+{"o":8435.7997906359,"h":8471.1900617226,"l":8411.139288336,"c":8459.2349913199,"v":525001.7763133823,"t":1728270000}
+{"o":8459.2349913199,"h":8492.9466026379,"l":8437.1253326934,"c":8440.147875917,"v":350937.4378112106,"t":1728273600}
+{"o":8440.147875917,"h":8469.3520006266,"l":8393.1808549337,"c":8397.6187768758,"v":351732.2192520947,"t":1728277200}
+{"o":8397.6187768758,"h":8438.1766196167,"l":8389.8543208209,"c":8438.1766196167,"v":363373.4665504733,"t":1728280800}
+{"o":8438.1766196167,"h":8438.1766196167,"l":8346.0950487147,"c":8354.220209183,"v":487052.2892122161,"t":1728284400}
+{"o":8354.220209183,"h":8419.3499860668,"l":8348.1619886402,"c":8375.248691874,"v":425854.2072554424,"t":1728288000}
+{"o":8375.248691874,"h":8389.6491441296,"l":8279.0498718358,"c":8316.6191216682,"v":443106.3606669757,"t":1728291600}
+{"o":8316.6191216682,"h":8316.6191216682,"l":8243.53771909,"c":8274.4353367059,"v":383018.7337353702,"t":1728295200}
+{"o":8274.4353367059,"h":8316.7006577074,"l":8214.4173627498,"c":8314.0521187365,"v":405773.9351883141,"t":1728298800}
+{"o":8314.0521187365,"h":8317.2679104867,"l":8252.5756551805,"c":8265.7423495937,"v":498334.4029959007,"t":1728302400}
+{"o":8265.7423495937,"h":8348.2844731501,"l":8257.3631582597,"c":8343.8005056383,"v":564252.2182743171,"t":1728306000}
+{"o":8343.8005056383,"h":8592.8352523412,"l":8337.2992145731,"c":8491.8487542923,"v":933578.0110301331,"t":1728309600}
+{"o":8491.8487542923,"h":8494.0575931859,"l":8370.4835259088,"c":8390.0065570141,"v":725753.8278050288,"t":1728313200}
+{"o":8390.0065570141,"h":8430.9801620805,"l":8337.9273807911,"c":8417.0792829444,"v":698738.010775558,"t":1728316800}
+{"o":8417.0792829444,"h":8425.7502002179,"l":8369.9672274521,"c":8412.1472766916,"v":534715.2621950485,"t":1728320400}
+{"o":8412.1472766916,"h":8414.9166182939,"l":8212.0939403349,"c":8219.9052867353,"v":790256.4096524067,"t":1728324000}
+{"o":8219.9052867353,"h":8313.4922422232,"l":8215.3593262408,"c":8298.3131009849,"v":581330.3253611351,"t":1728327600}
+{"o":8298.3131009849,"h":8309.5278754794,"l":8212.2881786934,"c":8219.5873993656,"v":609022.2426665071,"t":1728331200}
+{"o":8219.5873993656,"h":8295.4047676074,"l":8171.8894276511,"c":8284.3397816361,"v":392019.308817406,"t":1728334800}
+{"o":8284.3397816361,"h":8288.3883106311,"l":8140.7929455556,"c":8153.1480047659,"v":458001.3785611988,"t":1728338400}
+{"o":8153.1480047659,"h":8216.9025168076,"l":8095.5835663173,"c":8123.3547508153,"v":686950.6048637916,"t":1728342000}
+{"o":8123.3547508153,"h":8185.1127806627,"l":8097.288425635,"c":8168.063774561,"v":612701.5652469171,"t":1728345600}
+{"o":8168.063774561,"h":8205.8860100992,"l":8118.0865995934,"c":8186.6765532344,"v":455183.0212988291,"t":1728349200}
+{"o":8186.6765532344,"h":8213.581089163,"l":8128.0822046889,"c":8202.1527153567,"v":457975.0747098433,"t":1728352800}
+{"o":8202.1527153567,"h":8202.1527153567,"l":8154.4628635071,"c":8163.8457870969,"v":387543.0304394737,"t":1728356400}
+{"o":8163.8457870969,"h":8185.5872875685,"l":8106.6626378091,"c":8138.4189839922,"v":417835.0670479593,"t":1728360000}
+{"o":8138.4189839922,"h":8146.3854675146,"l":8060.9393864094,"c":8109.483772452,"v":447877.0369302242,"t":1728363600}
+{"o":8109.483772452,"h":8144.2850115065,"l":8024.4884054235,"c":8126.3640574012,"v":440926.422446419,"t":1728367200}
+{"o":8126.3640574012,"h":8127.1089489778,"l":8005.4623627455,"c":8071.9638078764,"v":459765.7562780982,"t":1728370800}
+{"o":8071.9638078764,"h":8110.0400073325,"l":8048.6902055037,"c":8098.6959420508,"v":395418.6979588114,"t":1728374400}
+{"o":8098.6959420508,"h":8123.0828085521,"l":8061.1314143155,"c":8106.9756627229,"v":369487.5538445776,"t":1728378000}
+{"o":8106.9756627229,"h":8142.4430453855,"l":8084.1738118043,"c":8128.6904052486,"v":347166.4909395938,"t":1728381600}
+{"o":8128.6904052486,"h":8162.9562168513,"l":8117.8912596019,"c":8152.2024507308,"v":331266.7931630809,"t":1728385200}
+{"o":8152.2024507308,"h":8156.2093446375,"l":8080.2655603285,"c":8084.6917585014,"v":376617.4294976499,"t":1728388800}
+{"o":8084.6917585014,"h":8182.8606843876,"l":8047.2978915378,"c":8176.8690778994,"v":499082.7649497003,"t":1728392400}
+{"o":8176.8690778994,"h":8210.129687537,"l":8033.2425135912,"c":8126.2414182284,"v":700026.6010747299,"t":1728396000}
+{"o":8126.2414182284,"h":8141.6171612953,"l":7962.5035944571,"c":8055.7338900415,"v":704771.2972929042,"t":1728399600}
+{"o":8055.7338900415,"h":8115.8753530658,"l":7995.2812867004,"c":8107.2320490512,"v":611638.2266285605,"t":1728403200}
+{"o":8107.2320490512,"h":8119.0645555033,"l":8022.1485105589,"c":8083.9730865199,"v":531321.0074215044,"t":1728406800}
+{"o":8083.9730865199,"h":8115.9999622156,"l":8008.6509764784,"c":8061.4432445519,"v":510431.3175150065,"t":1728410400}
+{"o":8061.4432445519,"h":8126.2319567135,"l":8022.1112390317,"c":8104.4887342779,"v":568872.3687048905,"t":1728414000}
+{"o":8104.4887342779,"h":8147.496373956,"l":8085.4644266103,"c":8147.496373956,"v":491440.764896505,"t":1728417600}
+{"o":8147.496373956,"h":8161.2111563341,"l":8120.9954233535,"c":8133.4751346781,"v":522855.3023338178,"t":1728421200}
+{"o":8133.4751346781,"h":8136.5064066095,"l":8075.4502644087,"c":8081.8117984777,"v":533062.014183642,"t":1728424800}
+{"o":8081.8117984777,"h":8101.9374933689,"l":8046.9665621502,"c":8097.6585409375,"v":362731.1070848905,"t":1728428400}
+{"o":8097.6585409375,"h":8136.0901388123,"l":8071.6565027278,"c":8135.7953856627,"v":533008.658125653,"t":1728432000}
+{"o":8135.7953856627,"h":8199.9118445429,"l":8121.1328596975,"c":8164.8698280438,"v":823904.9235844576,"t":1728435600}
+{"o":8164.8698280438,"h":8172.5824962981,"l":8115.0839988576,"c":8121.2566856121,"v":489387.0295763336,"t":1728439200}
+{"o":8121.2566856121,"h":8156.0181380534,"l":8094.4948513714,"c":8118.950231619,"v":444367.4601270892,"t":1728442800}
+{"o":8118.950231619,"h":8127.1160974196,"l":8074.3725313019,"c":8086.0279268386,"v":358821.1054710145,"t":1728446400}
+{"o":8086.0279268386,"h":8140.7531481378,"l":8066.4878098057,"c":8130.1190344022,"v":400901.4408317768,"t":1728450000}
+{"o":8130.1190344022,"h":8137.0981720441,"l":8083.5133510077,"c":8097.3404213394,"v":540976.8397450567,"t":1728453600}
+{"o":8097.3404213394,"h":8097.4228006091,"l":8047.8320423234,"c":8072.4484740413,"v":402501.3307802337,"t":1728457200}
+{"o":8072.4484740413,"h":8092.4115051871,"l":8035.2544514908,"c":8060.1027778937,"v":374029.33175879,"t":1728460800}
+{"o":8060.1027778937,"h":8081.8885661147,"l":8045.5690175017,"c":8076.2877993164,"v":411216.9715147021,"t":1728464400}
+{"o":8076.2877993164,"h":8087.9288875188,"l":8031.104499188,"c":8042.5894475089,"v":403398.2296496001,"t":1728468000}
+{"o":8042.5894475089,"h":8079.458593469,"l":8036.7108942416,"c":8073.899055574,"v":380815.7484647161,"t":1728471600}
+{"o":8073.899055574,"h":8081.1626713594,"l":7957.6464539624,"c":7996.2653051284,"v":550809.7744300922,"t":1728475200}
+{"o":7996.2653051284,"h":8016.2086923408,"l":7907.5030813365,"c":7955.8463047308,"v":690548.3557538957,"t":1728478800}
+{"o":7955.8463047308,"h":8010.396064396,"l":7932.5556209869,"c":7967.472500627,"v":621350.1329963342,"t":1728482400}
+{"o":7967.472500627,"h":8070.4841290882,"l":7967.0345506314,"c":8055.0125538298,"v":587115.9579926268,"t":1728486000}
+{"o":8055.0125538298,"h":8057.6596366542,"l":7926.9247425858,"c":7943.9492445874,"v":703987.3740749838,"t":1728489600}
+{"o":7943.9492445874,"h":7976.133564689,"l":7917.6343680146,"c":7959.3465153489,"v":653357.9968685987,"t":1728493200}
+{"o":7959.3465153489,"h":7973.9993859705,"l":7886.1938227037,"c":7926.0447200477,"v":709356.4904977606,"t":1728496800}
+{"o":7926.0447200477,"h":7957.6175126193,"l":7867.4576656574,"c":7952.2262463944,"v":710790.7356202406,"t":1728500400}
+{"o":7952.2262463944,"h":7952.5180892506,"l":7819.9368403656,"c":7827.1656452167,"v":814421.3609022137,"t":1728504000}
+{"o":7827.1656452167,"h":7899.1512265202,"l":7817.2971874562,"c":7883.7206871307,"v":514947.8843290118,"t":1728507600}
+{"o":7883.7206871307,"h":7889.4657488804,"l":7847.2091057232,"c":7847.6603531521,"v":573333.5575930576,"t":1728511200}
+{"o":7847.6603531521,"h":7877.3220506307,"l":7842.8187103033,"c":7857.4057143464,"v":301455.0274929726,"t":1728514800}
+{"o":7857.4057143464,"h":7857.4057143464,"l":7760.2456536081,"c":7806.8534074253,"v":469195.9113525522,"t":1728518400}
+{"o":7806.8534074253,"h":7884.9739682113,"l":7804.7125410432,"c":7858.4046021294,"v":450995.0156814852,"t":1728522000}
+{"o":7858.4046021294,"h":7890.0904637873,"l":7850.9017062695,"c":7877.8452019801,"v":410558.9545106399,"t":1728525600}
+{"o":7877.8452019801,"h":7915.1934542616,"l":7862.8769799628,"c":7885.0575169601,"v":322784.1813147033,"t":1728529200}
+{"o":7885.0575169601,"h":7910.7752150614,"l":7873.5990555127,"c":7884.916513147,"v":322233.9336916361,"t":1728532800}
+{"o":7884.916513147,"h":7939.1433197239,"l":7863.2643240153,"c":7925.0196054253,"v":402176.353475499,"t":1728536400}
+{"o":7925.0196054253,"h":7932.5190922151,"l":7899.9672249646,"c":7919.3121324976,"v":348161.6365843627,"t":1728540000}
+{"o":7919.3121324976,"h":7921.0402957825,"l":7875.1590108375,"c":7875.1590108375,"v":375880.6505421688,"t":1728543600}
+{"o":7875.1590108375,"h":7900.9555752174,"l":7811.5932787451,"c":7815.2717081595,"v":402017.3035891231,"t":1728547200}
+{"o":7815.2717081595,"h":7826.6443356384,"l":7731.547349139,"c":7804.4557594963,"v":415671.1288500546,"t":1728550800}
+{"o":7804.4557594963,"h":7873.5645614159,"l":7798.4937691055,"c":7863.3583968523,"v":373756.6582153764,"t":1728554400}
+{"o":7863.3583968523,"h":7918.5606793436,"l":7849.8674447422,"c":7914.4542608842,"v":383024.3665471054,"t":1728558000}
+{"o":7914.4542608842,"h":7933.5456734156,"l":7790.9777964528,"c":7836.7305650179,"v":653011.5883226859,"t":1728561600}
+{"o":7836.7305650179,"h":7903.2018470321,"l":7739.1672971801,"c":7785.3897042416,"v":604740.423343253,"t":1728565200}
+{"o":7785.3897042416,"h":7816.9148557442,"l":7678.3720278987,"c":7749.2697107076,"v":642807.9021165643,"t":1728568800}
+{"o":7749.2697107076,"h":7818.9286027456,"l":7720.4511519758,"c":7818.5475610559,"v":532674.5809783771,"t":1728572400}
+{"o":7818.5475610559,"h":7841.6481246364,"l":7764.851997507,"c":7781.3285588627,"v":546055.6440730627,"t":1728576000}
+{"o":7781.3285588627,"h":7807.0597489351,"l":7691.317373819,"c":7703.6946317286,"v":633706.4845527589,"t":1728579600}
+{"o":7703.6946317286,"h":7741.587373139,"l":7637.5966408306,"c":7738.0640819436,"v":812992.104585954,"t":1728583200}
+{"o":7738.0640819436,"h":7792.6630555741,"l":7719.494812687,"c":7788.1161676253,"v":570123.4136098418,"t":1728586800}
+{"o":7788.1161676253,"h":7828.4911540432,"l":7733.7587955844,"c":7758.4789409476,"v":520530.8857401543,"t":1728590400}
+{"o":7758.4789409476,"h":7821.9811849893,"l":7741.0395966925,"c":7818.4631429657,"v":438476.8776754241,"t":1728594000}
+{"o":7818.4631429657,"h":7854.0027414961,"l":7770.0988511681,"c":7816.3470037179,"v":478769.6330291968,"t":1728597600}
+{"o":7816.3470037179,"h":7847.4503511949,"l":7815.7088920006,"c":7843.6814367563,"v":420499.891098097,"t":1728601200}
+{"o":7843.6814367563,"h":7885.2545832883,"l":7831.6104455273,"c":7862.3250701028,"v":554894.4171121905,"t":1728604800}
+{"o":7862.3250701028,"h":7922.3976259255,"l":7818.8476759759,"c":7904.7613587481,"v":516972.2633535332,"t":1728608400}
+{"o":7904.7613587481,"h":7952.2487442185,"l":7877.8253019199,"c":7943.5351945146,"v":381756.5615751912,"t":1728612000}
+{"o":7943.5351945146,"h":7980.6872838814,"l":7941.6552624074,"c":7941.6552624074,"v":404852.9701749536,"t":1728615600}
+{"o":7941.6552624074,"h":7959.7553949995,"l":7926.3161884662,"c":7957.3903252186,"v":341717.8989473396,"t":1728619200}
+{"o":7957.3903252186,"h":7974.3770779095,"l":7942.2764443978,"c":7948.0945046298,"v":322152.215929354,"t":1728622800}
+{"o":7948.0945046298,"h":8003.4290977748,"l":7947.2187094051,"c":7983.3637365831,"v":405731.7337225279,"t":1728626400}
+{"o":7983.3637365831,"h":8012.7686426777,"l":7956.3730049715,"c":7961.3982363412,"v":369246.8619573101,"t":1728630000}
+{"o":7961.3982363412,"h":7989.7454167837,"l":7949.1917636178,"c":7975.7166825667,"v":349140.5833263794,"t":1728633600}
+{"o":7975.7166825667,"h":8024.8347077207,"l":7975.003734528,"c":8016.7129233681,"v":426687.8647687417,"t":1728637200}
+{"o":8016.7129233681,"h":8057.4750635729,"l":7990.2289658315,"c":8003.7803900289,"v":433368.8150041708,"t":1728640800}
+{"o":8003.7803900289,"h":8027.3863609941,"l":7983.1673332861,"c":8007.4203845987,"v":371781.6735897921,"t":1728644400}
+{"o":8007.4203845987,"h":8074.3293455231,"l":7997.8565373799,"c":8066.8853874523,"v":516464.7503954281,"t":1728648000}
+{"o":8066.8853874523,"h":8116.5895150775,"l":8027.3767649599,"c":8100.309454896,"v":585578.1108046444,"t":1728651600}
+{"o":8100.309454896,"h":8144.0651846417,"l":8094.5886618934,"c":8116.6036622711,"v":692847.6128216072,"t":1728655200}
+{"o":8116.6036622711,"h":8209.4869506228,"l":8104.8721457838,"c":8148.0662488516,"v":823039.9933198952,"t":1728658800}
+{"o":8148.0662488516,"h":8176.0508158868,"l":8120.0694105012,"c":8171.397091312,"v":714655.5813088097,"t":1728662400}
+{"o":8171.397091312,"h":8250.2005875821,"l":8086.0169059583,"c":8240.7068556139,"v":768943.6549930095,"t":1728666000}
+{"o":8240.7068556139,"h":8251.2463042251,"l":8190.7988942486,"c":8230.718870926,"v":672377.1392719432,"t":1728669600}
+{"o":8230.718870926,"h":8270.9759545951,"l":8195.4797904597,"c":8210.4382033975,"v":618899.0604046173,"t":1728673200}
+{"o":8210.4382033975,"h":8248.5499361011,"l":8192.8339225798,"c":8241.9686819026,"v":501458.0546953615,"t":1728676800}
+{"o":8241.9686819026,"h":8263.8606164708,"l":8228.644232421,"c":8233.7225008294,"v":495483.0671837085,"t":1728680400}
+{"o":8233.7225008294,"h":8245.8469500342,"l":8196.6746423887,"c":8228.7445679267,"v":515827.4853466101,"t":1728684000}
+{"o":8228.7445679267,"h":8234.0834527343,"l":8190.2829039659,"c":8209.5937179281,"v":482259.2386301477,"t":1728687600}
+{"o":8209.5937179281,"h":8271.183239701,"l":8206.8190670928,"c":8252.0189707498,"v":567455.6190024869,"t":1728691200}
+{"o":8252.0189707498,"h":8280.8315902348,"l":8220.8149610604,"c":8228.1009473274,"v":464123.1396122142,"t":1728694800}
+{"o":8228.1009473274,"h":8232.762961473,"l":8169.0392619171,"c":8182.2076671335,"v":402473.0516512105,"t":1728698400}
+{"o":8182.2076671335,"h":8195.7714822745,"l":8162.0319606681,"c":8188.5859295495,"v":406096.1121354419,"t":1728702000}
+{"o":8188.5859295495,"h":8233.1682077729,"l":8186.3890327939,"c":8202.9206307438,"v":400434.4555434526,"t":1728705600}
+{"o":8202.9206307438,"h":8232.8944408829,"l":8197.6722344082,"c":8228.1632892307,"v":365356.5782100867,"t":1728709200}
+{"o":8228.1632892307,"h":8235.8653065733,"l":8212.338292518,"c":8220.573799049,"v":388522.0196023435,"t":1728712800}
+{"o":8220.573799049,"h":8232.3820366983,"l":8198.4120087862,"c":8215.2850152367,"v":441417.3485841934,"t":1728716400}
+{"o":8215.2850152367,"h":8230.474666055,"l":8206.4448410756,"c":8218.7163773213,"v":383654.8063690991,"t":1728720000}
+{"o":8218.7163773213,"h":8228.0271050453,"l":8204.8815061839,"c":8228.0271050453,"v":357608.3529601317,"t":1728723600}
+{"o":8228.0271050453,"h":8284.6552160785,"l":8215.372044399,"c":8278.9926543726,"v":465130.7481638051,"t":1728727200}
+{"o":8278.9926543726,"h":8325.6498075184,"l":8245.3708243297,"c":8252.8101911509,"v":457713.5046375715,"t":1728730800}
+{"o":8252.8101911509,"h":8306.9102004848,"l":8227.9149119981,"c":8293.3431962138,"v":732956.7544001653,"t":1728734400}
+{"o":8293.3431962138,"h":8308.8718933534,"l":8252.6451456301,"c":8265.9977729347,"v":576381.8350879011,"t":1728738000}
+{"o":8265.9977729347,"h":8311.1230700854,"l":8247.7724489439,"c":8289.8067088325,"v":568475.5340605977,"t":1728741600}
+{"o":8289.8067088325,"h":8306.8632784599,"l":8221.1291201221,"c":8243.8180319051,"v":615345.4983992127,"t":1728745200}
+{"o":8243.8180319051,"h":8305.5005556099,"l":8229.0194768639,"c":8262.0661850951,"v":710025.279134886,"t":1728748800}
+{"o":8262.0661850951,"h":8317.3983809657,"l":8233.2336943848,"c":8290.2814350364,"v":614886.2056459123,"t":1728752400}
+{"o":8290.2814350364,"h":8306.1727791312,"l":8243.2008454166,"c":8262.2466087247,"v":513501.6120600643,"t":1728756000}
+{"o":8262.2466087247,"h":8299.3774834525,"l":8249.3809630382,"c":8281.4801432631,"v":427752.7367457224,"t":1728759600}
+{"o":8281.4801432631,"h":8290.1407910814,"l":8270.3046703546,"c":8278.6795614936,"v":408243.6530726317,"t":1728763200}
+{"o":8278.6795614936,"h":8341.23351361,"l":8265.4122325292,"c":8279.2411699817,"v":479267.7221095936,"t":1728766800}
+{"o":8279.2411699817,"h":8306.5921086109,"l":8261.6291892793,"c":8297.3562022891,"v":455304.3287721401,"t":1728770400}
+{"o":8297.3562022891,"h":8303.1034356877,"l":8255.0938466789,"c":8260.4738697204,"v":488651.3970233327,"t":1728774000}
+{"o":8260.4738697204,"h":8300.1677881657,"l":8258.4844632723,"c":8274.680864546,"v":463843.9379105473,"t":1728777600}
+{"o":8274.680864546,"h":8278.1207393305,"l":8201.4230126716,"c":8235.4438901096,"v":451929.0376409913,"t":1728781200}
+{"o":8235.4438901096,"h":8245.317495258,"l":8222.5343376822,"c":8244.2879001608,"v":410260.5111812703,"t":1728784800}
+{"o":8244.2879001608,"h":8245.7575818754,"l":8099.5670585627,"c":8197.6515506809,"v":439117.2100045901,"t":1728788400}
+{"o":8197.6515506809,"h":8241.5386128144,"l":8193.8475414248,"c":8234.4570395007,"v":445552.5664684044,"t":1728792000}
+{"o":8234.4570395007,"h":8277.705186652,"l":8227.4193119912,"c":8264.7873627523,"v":539623.2978006466,"t":1728795600}
+{"o":8264.7873627523,"h":8292.1413743205,"l":8251.8776785882,"c":8261.2411632466,"v":423468.7863811793,"t":1728799200}
+{"o":8261.2411632466,"h":8282.004871413,"l":8231.3790894316,"c":8261.0952501414,"v":466727.6377626444,"t":1728802800}
+{"o":8261.0952501414,"h":8296.8149475549,"l":8256.4935440097,"c":8273.4053983653,"v":477656.6634650327,"t":1728806400}
+{"o":8273.4053983653,"h":8363.1910402023,"l":8269.7814223352,"c":8329.9013214489,"v":480760.5142452708,"t":1728810000}
+{"o":8329.9013214489,"h":8369.8763788767,"l":8301.7483221921,"c":8301.8446000302,"v":480356.1661691514,"t":1728813600}
+{"o":8301.8446000302,"h":8325.8356513689,"l":8259.8840089412,"c":8267.2836061781,"v":536414.3362895154,"t":1728817200}
+{"o":8267.2836061781,"h":8328.3884785294,"l":8261.5074256033,"c":8311.9689039958,"v":572422.3047009967,"t":1728820800}
+{"o":8311.9689039958,"h":8352.2733272789,"l":8303.2131283299,"c":8303.7422037394,"v":527897.2422463663,"t":1728824400}
+{"o":8303.7422037394,"h":8309.3328051275,"l":8168.8353064146,"c":8202.5584245913,"v":595546.5927468495,"t":1728828000}
+{"o":8202.5584245913,"h":8237.0411178145,"l":8117.020130633,"c":8198.7149777001,"v":692449.556829468,"t":1728831600}
+{"o":8198.7149777001,"h":8245.7284172396,"l":8154.5496580897,"c":8234.2034376147,"v":603969.4239858335,"t":1728835200}
+{"o":8234.2034376147,"h":8299.3109037804,"l":8154.7992003348,"c":8205.0712204338,"v":578336.5918796702,"t":1728838800}
+{"o":8205.0712204338,"h":8226.5403572321,"l":8159.9552202235,"c":8199.3211939997,"v":584306.8922921509,"t":1728842400}
+{"o":8199.3211939997,"h":8305.2131467831,"l":8176.636314269,"c":8237.9789040603,"v":1240421.6724613004,"t":1728846000}
+{"o":8237.9789040603,"h":8259.3200801992,"l":8145.6990643655,"c":8256.4557187306,"v":798645.9727073513,"t":1728849600}
+{"o":8256.4557187306,"h":8348.8785414484,"l":8236.6215586624,"c":8341.2188696118,"v":588023.9806653779,"t":1728853200}
+{"o":8341.2188696118,"h":8395.1296251805,"l":8311.7254788375,"c":8335.7948448065,"v":621489.8146039948,"t":1728856800}
+{"o":8335.7948448065,"h":8338.4072107349,"l":8262.5513751845,"c":8332.4460950119,"v":509400.0065393914,"t":1728860400}
+{"o":8332.4460950119,"h":8345.9527362772,"l":8280.2972020122,"c":8300.9981655145,"v":532911.6976478276,"t":1728864000}
+{"o":8300.9981655145,"h":8367.3481941619,"l":8300.7850706058,"c":8336.9624944648,"v":675682.9315143636,"t":1728867600}
+{"o":8336.9624944648,"h":8395.7171562224,"l":8298.5867591198,"c":8372.8258474937,"v":590979.0204677606,"t":1728871200}
+{"o":8372.8258474937,"h":8627.5297114839,"l":8369.7373207238,"c":8600.7132669,"v":846815.0939231472,"t":1728874800}
+{"o":8600.7132669,"h":8677.2819749892,"l":8516.9655185001,"c":8584.838385477,"v":863731.2100576884,"t":1728878400}
+{"o":8584.838385477,"h":8603.3030671237,"l":8508.2640605296,"c":8541.1601662994,"v":545221.6724564621,"t":1728882000}
+{"o":8541.1601662994,"h":8637.1319289128,"l":8514.9426765713,"c":8573.0511499168,"v":561877.8859761879,"t":1728885600}
+{"o":8573.0511499168,"h":8633.6249048644,"l":8550.2520240692,"c":8628.4675518551,"v":643185.7049481443,"t":1728889200}
+{"o":8628.4675518551,"h":8647.7707828976,"l":8575.7390264654,"c":8597.9537905017,"v":614424.4603360329,"t":1728892800}
+{"o":8597.9537905017,"h":8664.6825883648,"l":8574.2556156591,"c":8627.3603441024,"v":638830.548267976,"t":1728896400}
+{"o":8627.3603441024,"h":8682.8475300851,"l":8610.7190505733,"c":8636.0750264428,"v":606588.9528804821,"t":1728900000}
+{"o":8636.0750264428,"h":8677.4543170802,"l":8609.6133028535,"c":8634.0102179821,"v":534086.0939311151,"t":1728903600}
+{"o":8634.0102179821,"h":8704.965654618,"l":8549.0862249327,"c":8639.4514500833,"v":546637.4741708017,"t":1728907200}
+{"o":8639.4514500833,"h":8695.5615413851,"l":8607.6649448897,"c":8668.5367935508,"v":702867.1099203259,"t":1728910800}
+{"o":8668.5367935508,"h":8798.007698455,"l":8663.8316219973,"c":8743.0065554468,"v":1152188.106154629,"t":1728914400}
+{"o":8743.0065554468,"h":8915.7345628186,"l":8741.2213554308,"c":8839.2019730639,"v":1257851.4861644325,"t":1728918000}
+{"o":8839.2019730639,"h":8851.2567030589,"l":8723.5535556015,"c":8747.3434284418,"v":961970.4367327673,"t":1728921600}
+{"o":8747.3434284418,"h":8802.4833707916,"l":8739.0503176006,"c":8776.4277386178,"v":811383.0594988172,"t":1728925200}
+{"o":8776.4277386178,"h":8815.9606931,"l":8760.3466475913,"c":8791.4058337955,"v":807110.0543999337,"t":1728928800}
+{"o":8791.4058337955,"h":8826.0146012192,"l":8760.3069513841,"c":8779.7740520117,"v":792297.6331327326,"t":1728932400}
+{"o":8779.7740520117,"h":8830.9170460454,"l":8764.8241174527,"c":8807.0208017927,"v":671073.3896020616,"t":1728936000}
+{"o":8807.0208017927,"h":8841.0048524023,"l":8766.2741182262,"c":8786.5960165748,"v":634970.1338979645,"t":1728939600}
+{"o":8786.5960165748,"h":8916.2097346536,"l":8781.6240733139,"c":8914.7978229454,"v":725231.8010518698,"t":1728943200}
+{"o":8914.7978229454,"h":8915.1723438939,"l":8850.3496118743,"c":8886.5862294464,"v":618397.8410577497,"t":1728946800}
+{"o":8886.5862294464,"h":8930.894885743,"l":8846.6550309825,"c":8884.535324155,"v":811841.1617498092,"t":1728950400}
+{"o":8884.535324155,"h":8924.6373325854,"l":8842.7095304369,"c":8870.6358977725,"v":658876.8680238886,"t":1728954000}
+{"o":8870.6358977725,"h":8917.3974782881,"l":8848.5253946388,"c":8882.482112047,"v":573171.0856645474,"t":1728957600}
+{"o":8882.482112047,"h":8888.1184289592,"l":8753.463400387,"c":8767.6909644552,"v":637266.797988468,"t":1728961200}
+{"o":8767.6909644552,"h":8818.5585179147,"l":8743.414497889,"c":8800.6952899115,"v":543463.9036077765,"t":1728964800}
+{"o":8800.6952899115,"h":8804.4939805214,"l":8688.1049623673,"c":8704.7182704358,"v":583372.5258630454,"t":1728968400}
+{"o":8704.7182704358,"h":8740.5471051124,"l":8669.91909907,"c":8730.919826389,"v":503553.162055425,"t":1728972000}
+{"o":8730.919826389,"h":8764.5390649324,"l":8725.7918855015,"c":8744.7766525335,"v":468209.1541396227,"t":1728975600}
+{"o":8744.7766525335,"h":8772.198303789,"l":8726.5908573406,"c":8734.9793446,"v":452181.3097518315,"t":1728979200}
+{"o":8734.9793446,"h":8738.9638717274,"l":8549.5883918638,"c":8706.6926027038,"v":438302.7244100706,"t":1728982800}
+{"o":8706.6926027038,"h":8755.4797195354,"l":8689.4949150007,"c":8737.8186806927,"v":408359.9011349511,"t":1728986400}
+{"o":8737.8186806927,"h":8741.4611267527,"l":8561.3566180305,"c":8600.045117779,"v":780059.7771272919,"t":1728990000}
+{"o":8600.045117779,"h":8685.0100172088,"l":8575.9834581589,"c":8660.5916048494,"v":699955.8877059245,"t":1728993600}
+{"o":8660.5916048494,"h":8966.0915100101,"l":8630.8118973984,"c":8943.1087200671,"v":1031938.0110655903,"t":1728997200}
+{"o":8943.1087200671,"h":8998.4963859162,"l":8547.4859740167,"c":8598.3077776923,"v":1885177.1027894898,"t":1729000800}
+{"o":8598.3077776923,"h":8733.2798720408,"l":8470.960515724,"c":8650.8133827381,"v":1442937.6859767104,"t":1729004400}
+{"o":8650.8133827381,"h":8817.6324061905,"l":8635.8186865087,"c":8741.1205995595,"v":1051581.3587392394,"t":1729008000}
+{"o":8741.1205995595,"h":8780.3338774971,"l":8687.7764125415,"c":8733.8463340144,"v":926672.1583801642,"t":1729011600}
+{"o":8733.8463340144,"h":8823.9516470675,"l":8722.1639538194,"c":8747.9806254258,"v":740486.3217436428,"t":1729015200}
+{"o":8747.9806254258,"h":8785.7602321128,"l":8676.6999944239,"c":8750.8450840083,"v":770736.3230912812,"t":1729018800}
+{"o":8750.8450840083,"h":8761.3842075002,"l":8594.1860645679,"c":8623.1814238798,"v":914224.5866926251,"t":1729022400}
+{"o":8623.1814238798,"h":8664.0890947368,"l":8584.9615879279,"c":8664.0890947368,"v":718822.3855441117,"t":1729026000}
+{"o":8664.0890947368,"h":8690.2273310989,"l":8628.0762723102,"c":8634.7661791401,"v":548516.5108388254,"t":1729029600}
+{"o":8634.7661791401,"h":8747.9942316923,"l":8549.2959161469,"c":8729.3955179636,"v":664873.2108951147,"t":1729033200}
+{"o":8729.3955179636,"h":8746.5321414668,"l":8655.5063167027,"c":8679.2788271295,"v":684629.7523592839,"t":1729036800}
+{"o":8679.2788271295,"h":8758.6036360883,"l":8632.7763787528,"c":8734.0607722821,"v":903032.6887298567,"t":1729040400}
+{"o":8734.0607722821,"h":8807.1362275613,"l":8711.050655379,"c":8717.3338475919,"v":802252.9435764701,"t":1729044000}
+{"o":8717.3338475919,"h":8729.5216750242,"l":8674.9463175501,"c":8704.9828095415,"v":647916.4133416795,"t":1729047600}
+{"o":8704.9828095415,"h":8731.7646707371,"l":8642.4467550273,"c":8689.2782879758,"v":672510.7202302971,"t":1729051200}
+{"o":8689.2782879758,"h":8725.2943643916,"l":8673.4821471569,"c":8704.1070094375,"v":549643.9800090755,"t":1729054800}
+{"o":8704.1070094375,"h":8741.5779586914,"l":8651.8243398946,"c":8690.1354387394,"v":632105.5209238711,"t":1729058400}
+{"o":8690.1354387394,"h":8693.2309669886,"l":8632.578482552,"c":8667.2777535978,"v":679869.3877953214,"t":1729062000}
+{"o":8667.2777535978,"h":8739.9952465578,"l":8655.4516612835,"c":8716.4300840462,"v":750995.300173262,"t":1729065600}
+{"o":8716.4300840462,"h":8768.3604632316,"l":8711.4912860783,"c":8760.332531777,"v":459745.1012026697,"t":1729069200}
+{"o":8760.332531777,"h":8821.8354996666,"l":8743.9497652789,"c":8793.0159574172,"v":614677.3094848017,"t":1729072800}
+{"o":8793.0159574172,"h":8935.9515933016,"l":8762.3820135658,"c":8797.8490221326,"v":1550277.1261809033,"t":1729076400}
+{"o":8797.8490221326,"h":8828.2403513547,"l":8714.3066450696,"c":8772.0444721318,"v":1287672.6359390633,"t":1729080000}
+{"o":8772.0444721318,"h":8796.9623538709,"l":8681.6829466069,"c":8708.8551590394,"v":845613.1506890221,"t":1729083600}
+{"o":8708.8551590394,"h":8851.8438334471,"l":8696.1796234862,"c":8755.6757354912,"v":954693.1304834697,"t":1729087200}
+{"o":8755.6757354912,"h":8798.7161596189,"l":8693.1979409853,"c":8784.1960040008,"v":958820.0518339624,"t":1729090800}
+{"o":8784.1960040008,"h":8798.9389220308,"l":8697.3043636003,"c":8762.2106971879,"v":984008.0090887352,"t":1729094400}
+{"o":8762.2106971879,"h":8784.8080172098,"l":8729.8600732627,"c":8750.7555327975,"v":801502.0704425728,"t":1729098000}
+{"o":8750.7555327975,"h":8760.264435358,"l":8711.0200436193,"c":8715.1462471438,"v":810483.6091574207,"t":1729101600}
+{"o":8715.1462471438,"h":8731.4920036946,"l":8694.5170237768,"c":8714.362575223,"v":803285.2349778613,"t":1729105200}
+{"o":8714.362575223,"h":8758.7141801245,"l":8691.3405380728,"c":8713.0972060784,"v":803383.7482775153,"t":1729108800}
+{"o":8713.0972060784,"h":8733.9423311067,"l":8669.1575069962,"c":8687.2323302426,"v":685184.156109895,"t":1729112400}
+{"o":8687.2323302426,"h":8751.2986425903,"l":8684.4019238465,"c":8738.5277047144,"v":603877.001070176,"t":1729116000}
+{"o":8738.5277047144,"h":8738.5277047144,"l":8693.2806792439,"c":8702.7903857816,"v":697659.2486058061,"t":1729119600}
+{"o":8702.7903857816,"h":8779.6879364798,"l":8702.7903857816,"c":8740.8317537301,"v":758336.8164853234,"t":1729123200}
+{"o":8740.8317537301,"h":8783.9659029939,"l":8631.0335603529,"c":8776.2479821318,"v":712938.7261768118,"t":1729126800}
+{"o":8776.2479821318,"h":8786.4570340123,"l":8680.6804933142,"c":8681.1815383436,"v":844118.2840813725,"t":1729130400}
+{"o":8681.1815383436,"h":8734.6163832938,"l":8671.549838977,"c":8726.0457212613,"v":749540.4093629377,"t":1729134000}
+{"o":8726.0457212613,"h":8734.3244993701,"l":8637.9237052753,"c":8647.0500537006,"v":623684.8082199146,"t":1729137600}
+{"o":8647.0500537006,"h":8668.4692057214,"l":8596.6619792551,"c":8616.4101987259,"v":591094.9657184668,"t":1729141200}
+{"o":8616.4101987259,"h":8648.4222057788,"l":8590.756193913,"c":8590.8408426351,"v":562181.9392454979,"t":1729144800}
+{"o":8590.8408426351,"h":8612.7217566804,"l":8542.7563524406,"c":8609.9634223688,"v":599370.2699824813,"t":1729148400}
+{"o":8609.9634223688,"h":8646.6872334343,"l":8581.5824794398,"c":8644.3529872526,"v":558264.8745206908,"t":1729152000}
+{"o":8644.3529872526,"h":8656.563868472,"l":8618.1188235598,"c":8634.2637577879,"v":508162.6478709131,"t":1729155600}
+{"o":8634.2637577879,"h":8648.7224499708,"l":8539.128018834,"c":8596.1793988398,"v":572953.3265021851,"t":1729159200}
+{"o":8596.1793988398,"h":8606.9096190016,"l":8465.6316226726,"c":8533.7606224884,"v":607458.4556436469,"t":1729162800}
+{"o":8533.7606224884,"h":8604.0663342111,"l":8520.3441192637,"c":8604.0663342111,"v":646533.1171653105,"t":1729166400}
+{"o":8604.0663342111,"h":8645.4047779455,"l":8541.2128376653,"c":8579.9662626758,"v":814937.1918266515,"t":1729170000}
+{"o":8579.9662626758,"h":8592.4446455009,"l":8462.6046442167,"c":8573.0676777333,"v":1017160.176356773,"t":1729173600}
+{"o":8573.0676777333,"h":8635.4121766097,"l":8514.3973580971,"c":8623.4782886538,"v":938168.3163024742,"t":1729177200}
+{"o":8623.4782886538,"h":8624.9336271999,"l":8481.5133809073,"c":8535.6947362056,"v":818251.2952384807,"t":1729180800}
+{"o":8535.6947362056,"h":8545.4188159603,"l":8420.5021659515,"c":8432.3392980296,"v":924757.2565756135,"t":1729184400}
+{"o":8432.3392980296,"h":8436.2377701101,"l":8325.8561374538,"c":8378.762024128,"v":941805.9017732732,"t":1729188000}
+{"o":8378.762024128,"h":8443.7288901454,"l":8367.4667221949,"c":8425.5581623766,"v":765772.8457484718,"t":1729191600}
+{"o":8425.5581623766,"h":8487.7421604372,"l":8422.0780599848,"c":8439.6499182779,"v":716566.9633283977,"t":1729195200}
+{"o":8439.6499182779,"h":8480.9014560286,"l":8439.5617518173,"c":8468.169216397,"v":621956.5050657204,"t":1729198800}
+{"o":8468.169216397,"h":8515.5561574155,"l":8468.169216397,"c":8515.5561574155,"v":561259.8941062391,"t":1729202400}
+{"o":8515.5561574155,"h":8515.5561574155,"l":8472.7933692273,"c":8488.5782236971,"v":495426.5556840419,"t":1729206000}
+{"o":8488.5782236971,"h":8503.4287752161,"l":8442.8362960457,"c":8450.4415794631,"v":597580.8467422948,"t":1729209600}
+{"o":8450.4415794631,"h":8617.7040813129,"l":8440.1153267952,"c":8595.6074916807,"v":699719.3382975957,"t":1729213200}
+{"o":8595.6074916807,"h":8647.1162547015,"l":8574.340900585,"c":8640.7064283759,"v":700575.7817384717,"t":1729216800}
+{"o":8640.7064283759,"h":8643.3901022469,"l":8560.3338040516,"c":8568.5207351949,"v":674293.7851894364,"t":1729220400}
+{"o":8568.5207351949,"h":8616.6838344303,"l":8568.4217179465,"c":8599.8634258891,"v":587069.4345467519,"t":1729224000}
+{"o":8599.8634258891,"h":8635.2305670659,"l":8585.8193440706,"c":8634.7162181783,"v":648009.0253060297,"t":1729227600}
+{"o":8634.7162181783,"h":8688.8333717165,"l":8624.6875630988,"c":8669.0552019557,"v":672084.4624099213,"t":1729231200}
+{"o":8669.0552019557,"h":8700.2873416142,"l":8650.0029824089,"c":8684.2978242236,"v":700310.2910156909,"t":1729234800}
+{"o":8684.2978242236,"h":8706.2862060151,"l":8661.0163561652,"c":8670.5518885129,"v":553241.9154926102,"t":1729238400}
+{"o":8670.5518885129,"h":8694.9957667025,"l":8643.8396090413,"c":8658.9129056559,"v":600625.9111586345,"t":1729242000}
+{"o":8658.9129056559,"h":8685.2104472873,"l":8652.1529562545,"c":8668.8081743868,"v":510979.0802401484,"t":1729245600}
+{"o":8668.8081743868,"h":8688.761538652,"l":8621.3122625382,"c":8631.1716886971,"v":593787.0997741297,"t":1729249200}
+{"o":8631.1716886971,"h":8649.2864635801,"l":8581.2965335163,"c":8597.5347110458,"v":666231.6994287109,"t":1729252800}
+{"o":8597.5347110458,"h":8682.6578515435,"l":8588.6811173318,"c":8676.0523057829,"v":744331.1954685056,"t":1729256400}
+{"o":8676.0523057829,"h":8730.491670764,"l":8633.1894627669,"c":8712.2233979087,"v":987808.5961814965,"t":1729260000}
+{"o":8712.2233979087,"h":8779.0008711948,"l":8667.5853726521,"c":8732.9163580786,"v":865415.6978749475,"t":1729263600}
+{"o":8732.9163580786,"h":8805.6048339645,"l":8670.675169256,"c":8787.7748697233,"v":858120.7066515289,"t":1729267200}
+{"o":8787.7748697233,"h":8816.7990650365,"l":8765.367745999,"c":8774.2522027459,"v":940714.3518806529,"t":1729270800}
+{"o":8774.2522027459,"h":8840.1254389194,"l":8758.1338892586,"c":8809.5430167275,"v":835212.7108310943,"t":1729274400}
+{"o":8809.5430167275,"h":8813.9500107209,"l":8718.2937225578,"c":8736.4387708418,"v":722512.7514841658,"t":1729278000}
+{"o":8736.4387708418,"h":8743.7202359399,"l":8699.0218630921,"c":8721.3120197571,"v":628960.0830808615,"t":1729281600}
+{"o":8721.3120197571,"h":8732.4018805133,"l":8677.4192482534,"c":8709.8555427552,"v":604924.068017324,"t":1729285200}
+{"o":8709.8555427552,"h":8711.8050358395,"l":8682.4466122571,"c":8707.6909184933,"v":525355.2660020307,"t":1729288800}
+{"o":8707.6909184933,"h":8755.1852801794,"l":8703.9326354027,"c":8743.8489740233,"v":471365.2430241579,"t":1729292400}
+{"o":8743.8489740233,"h":8752.886480505,"l":8711.5423342562,"c":8717.1572123418,"v":495062.8381884369,"t":1729296000}
+{"o":8717.1572123418,"h":8746.6841029811,"l":8709.6744746377,"c":8709.6744746377,"v":597928.5492640649,"t":1729299600}
+{"o":8709.6744746377,"h":8748.0223029631,"l":8698.9904984208,"c":8747.4382201548,"v":585197.6639566846,"t":1729303200}
+{"o":8747.4382201548,"h":8802.6477843703,"l":8718.5244600002,"c":8719.4647623756,"v":598478.6522792967,"t":1729306800}
+{"o":8719.4647623756,"h":8749.7178530521,"l":8698.6066454085,"c":8699.0188005969,"v":574975.2967982945,"t":1729310400}
+{"o":8699.0188005969,"h":8745.5956142076,"l":8698.9290879022,"c":8742.0238659091,"v":501289.1056131054,"t":1729314000}
+{"o":8742.0238659091,"h":8752.8751174153,"l":8718.755410738,"c":8722.800906176,"v":479878.1202903892,"t":1729317600}
+{"o":8722.800906176,"h":8728.5343893317,"l":8696.8453525488,"c":8721.6117716879,"v":546187.7435586366,"t":1729321200}
+{"o":8721.6117716879,"h":8745.0997935141,"l":8721.4720912131,"c":8733.1637959119,"v":681537.7312160106,"t":1729324800}
+{"o":8733.1637959119,"h":8743.5838694811,"l":8722.1480688906,"c":8740.1677071668,"v":664874.5765386939,"t":1729328400}
+{"o":8740.1677071668,"h":8748.2443099422,"l":8703.5282883744,"c":8715.6867268212,"v":682707.427095423,"t":1729332000}
+{"o":8715.6867268212,"h":8734.2201291367,"l":8672.2705783438,"c":8683.7517244538,"v":919588.2242329096,"t":1729335600}
+{"o":8683.7517244538,"h":8736.6057159964,"l":8678.8335270832,"c":8725.6369170212,"v":857371.841244389,"t":1729339200}
+{"o":8725.6369170212,"h":8744.372257024,"l":8703.5562489481,"c":8732.8971572159,"v":830034.134895613,"t":1729342800}
+{"o":8732.8971572159,"h":8858.886628234,"l":8731.4051183403,"c":8856.8017270947,"v":1278636.0380422571,"t":1729346400}
+{"o":8856.8017270947,"h":8888.7012788512,"l":8775.0711360217,"c":8833.0176841206,"v":1252614.3392345083,"t":1729350000}
+{"o":8833.0176841206,"h":8856.7920470447,"l":8576.5237531429,"c":8806.9535832272,"v":1399890.7405128316,"t":1729353600}
+{"o":8806.9535832272,"h":8824.538365374,"l":8732.0873334892,"c":8782.2453074659,"v":844946.5503987679,"t":1729357200}
+{"o":8782.2453074659,"h":8822.8532403492,"l":8753.9871509353,"c":8795.0070360559,"v":1075304.8276231447,"t":1729360800}
+{"o":8795.0070360559,"h":8851.7251589616,"l":8790.5687337894,"c":8821.0309247422,"v":949273.4254242739,"t":1729364400}
+{"o":8821.0309247422,"h":8852.3100854788,"l":8810.5084306873,"c":8847.8818724941,"v":721510.335596004,"t":1729368000}
+{"o":8847.8818724941,"h":8907.6132675912,"l":8843.9980115753,"c":8860.0973886344,"v":721177.3370541617,"t":1729371600}
+{"o":8860.0973886344,"h":8968.8409973632,"l":8853.5227511732,"c":8964.298265023,"v":694738.7567626061,"t":1729375200}
+{"o":8964.298265023,"h":9017.336113421,"l":8908.0804349369,"c":9014.2318095623,"v":750073.050492011,"t":1729378800}
+{"o":9014.2318095623,"h":9060.1832156713,"l":8954.5481275926,"c":8958.4267424678,"v":770591.6066652251,"t":1729382400}
+{"o":8958.4267424678,"h":8992.9671860817,"l":8892.8666729719,"c":8956.1677513006,"v":739833.5067279942,"t":1729386000}
+{"o":8956.1677513006,"h":8990.0792375618,"l":8934.0254627211,"c":8947.9163305154,"v":585615.7632393028,"t":1729389600}
+{"o":8947.9163305154,"h":8976.4823551664,"l":8924.0041621833,"c":8974.2101917463,"v":558970.9250128941,"t":1729393200}
+{"o":8974.2101917463,"h":9026.6399005464,"l":8952.6235218374,"c":8999.4345093177,"v":553073.7537982706,"t":1729396800}
+{"o":8999.4345093177,"h":9065.5336376505,"l":8950.2335857952,"c":8991.0762694978,"v":586084.3918608228,"t":1729400400}
+{"o":8991.0762694978,"h":8994.3842815646,"l":8948.0303683225,"c":8984.2036886674,"v":525340.5132502143,"t":1729404000}
+{"o":8984.2036886674,"h":8997.4321848424,"l":8953.6935582991,"c":8960.339798251,"v":500506.3821856235,"t":1729407600}
+{"o":8960.339798251,"h":8989.8702615143,"l":8937.0534774754,"c":8959.4964937975,"v":583789.618200062,"t":1729411200}
+{"o":8959.4964937975,"h":8996.6086563981,"l":8943.3195394659,"c":8980.3384173775,"v":445613.2633214548,"t":1729414800}
+{"o":8980.3384173775,"h":8994.9542345183,"l":8949.6380154631,"c":8959.4915082897,"v":516724.5486199924,"t":1729418400}
+{"o":8959.4915082897,"h":8990.3851796697,"l":8958.1942224246,"c":8983.2843499049,"v":671715.3664532085,"t":1729422000}
+{"o":8983.2843499049,"h":8988.8151032164,"l":8931.549281789,"c":8934.1985347077,"v":709140.5351583241,"t":1729425600}
+{"o":8934.1985347077,"h":8957.8687107554,"l":8892.1064815094,"c":8921.4375959162,"v":797236.860597362,"t":1729429200}
+{"o":8921.4375959162,"h":9109.8775247802,"l":8920.6524847307,"c":9072.8025447844,"v":1000339.6182865888,"t":1729432800}
+{"o":9072.8025447844,"h":9082.2894607509,"l":8965.9447262782,"c":9028.1225550376,"v":799888.197446215,"t":1729436400}
+{"o":9028.1225550376,"h":9045.9783493258,"l":8989.2383021021,"c":9018.29040394,"v":771367.6734365614,"t":1729440000}
+{"o":9018.29040394,"h":9063.8371140501,"l":8984.828498147,"c":9040.2109151403,"v":736654.7883229209,"t":1729443600}
+{"o":9040.2109151403,"h":9097.9751637609,"l":9029.6886458511,"c":9051.584411037,"v":717804.0694362919,"t":1729447200}
+{"o":9051.584411037,"h":9081.1584962886,"l":9001.186907758,"c":9036.1718924607,"v":657561.8601927825,"t":1729450800}
+{"o":9036.1718924607,"h":9208.4563253761,"l":8999.6022449969,"c":9177.546757099,"v":706149.5132367144,"t":1729454400}
+{"o":9177.546757099,"h":9244.321097755,"l":9165.0395431525,"c":9236.2881428414,"v":788344.7600762177,"t":1729458000}
+{"o":9236.2881428414,"h":9447.4830080334,"l":9199.9943365944,"c":9404.8268142612,"v":1073867.1890963006,"t":1729461600}
+{"o":9404.8268142612,"h":9489.6563605352,"l":9306.9796440569,"c":9441.6253990134,"v":1010410.589060955,"t":1729465200}
+{"o":9441.6253990134,"h":9610.8671895737,"l":9140.3599790215,"c":9518.6292280584,"v":1146754.8073145594,"t":1729468800}
+{"o":9518.6292280584,"h":9610.516527701,"l":9473.8478563259,"c":9578.148952754,"v":986163.0989955154,"t":1729472400}
+{"o":9578.148952754,"h":9623.4716541007,"l":9461.4769942482,"c":9505.1154937875,"v":1046834.5575854527,"t":1729476000}
+{"o":9505.1154937875,"h":9578.0556971586,"l":9454.0745608798,"c":9563.8002931756,"v":1438534.5173488522,"t":1729479600}
+{"o":9563.8002931756,"h":9648.3394653761,"l":9440.1758802668,"c":9620.4254309578,"v":962467.0475721916,"t":1729483200}
+{"o":9620.4254309578,"h":9691.0171420308,"l":9541.2653608172,"c":9568.1004961296,"v":891002.324743767,"t":1729486800}
+{"o":9568.1004961296,"h":9654.3300823686,"l":9516.4775033989,"c":9540.021182697,"v":894925.9228447236,"t":1729490400}
+{"o":9540.021182697,"h":9587.2954208623,"l":9500.2254636097,"c":9513.0889198124,"v":813039.07092044,"t":1729494000}
+{"o":9513.0889198124,"h":9571.4575397423,"l":9351.2770462688,"c":9385.2461023034,"v":1126880.527188964,"t":1729497600}
+{"o":9385.2461023034,"h":9436.7588576283,"l":9194.3242049067,"c":9397.0228357704,"v":965540.7870533649,"t":1729501200}
+{"o":9397.0228357704,"h":9444.9361928276,"l":9333.541010541,"c":9367.5891219223,"v":726913.556510599,"t":1729504800}
+{"o":9367.5891219223,"h":9462.5442793018,"l":9213.0877928814,"c":9380.6804075138,"v":705586.6161703295,"t":1729508400}
+{"o":9380.6804075138,"h":9421.7429393987,"l":9325.6085241426,"c":9343.5090005279,"v":696523.3976496306,"t":1729512000}
+{"o":9343.5090005279,"h":9370.1446585328,"l":9111.2874590316,"c":9173.1872034083,"v":1129020.2834600031,"t":1729515600}
+{"o":9173.1872034083,"h":9298.9633513954,"l":8917.699816829,"c":9264.6506403119,"v":983719.7049665111,"t":1729519200}
+{"o":9264.6506403119,"h":9322.6455286287,"l":9198.4815408796,"c":9322.6455286287,"v":829202.4270222377,"t":1729522800}
+{"o":9322.6455286287,"h":9324.7883595121,"l":9199.6355660748,"c":9285.8097314658,"v":937298.1232372626,"t":1729526400}
+{"o":9285.8097314658,"h":9368.1194709346,"l":9276.422143122,"c":9346.4624378895,"v":1043503.5346612601,"t":1729530000}
+{"o":9346.4624378895,"h":9370.8015944043,"l":9298.6083251049,"c":9347.4283577148,"v":982794.1937437351,"t":1729533600}
+{"o":9347.4283577148,"h":9481.5648154122,"l":9346.3959997101,"c":9465.3603474098,"v":992974.8315946161,"t":1729537200}
+{"o":9465.3603474098,"h":9466.6023867279,"l":9371.0139378914,"c":9390.5403685523,"v":780167.931460223,"t":1729540800}
+{"o":9390.5403685523,"h":9484.429752829,"l":9390.3613406612,"c":9449.0973068145,"v":963499.9950953027,"t":1729544400}
+{"o":9449.0973068145,"h":9484.8239851128,"l":9415.7524107863,"c":9468.5229916679,"v":751328.0924705273,"t":1729548000}
+{"o":9468.5229916679,"h":9468.5229916679,"l":9302.8125746177,"c":9376.1637390944,"v":756704.9829560759,"t":1729551600}
+{"o":9376.1637390944,"h":9393.5037340886,"l":9063.6391121718,"c":9327.7104267293,"v":997995.957334864,"t":1729555200}
+{"o":9327.7104267293,"h":9439.7172467662,"l":9248.9268288451,"c":9419.5872126833,"v":815570.331666428,"t":1729558800}
+{"o":9419.5872126833,"h":9467.8582722544,"l":9360.0209192469,"c":9362.3286921361,"v":848169.5021576401,"t":1729562400}
+{"o":9362.3286921361,"h":9393.8431517583,"l":9266.4855789865,"c":9385.2499802526,"v":880126.6241830852,"t":1729566000}
+{"o":9385.2499802526,"h":9500.0822848906,"l":9371.6393240518,"c":9435.7481567729,"v":881430.9109251716,"t":1729569600}
+{"o":9435.7481567729,"h":9591.439339364,"l":9422.3898840663,"c":9502.4982049677,"v":838680.6441296515,"t":1729573200}
+{"o":9502.4982049677,"h":9548.3905110093,"l":9482.9330091206,"c":9490.6517068652,"v":763400.4484467702,"t":1729576800}
+{"o":9490.6517068652,"h":9506.5815471243,"l":9413.8247996493,"c":9423.8321946058,"v":841407.1243221503,"t":1729580400}
+{"o":9423.8321946058,"h":9429.7847403462,"l":9249.5924332395,"c":9342.1921740481,"v":897627.07475028,"t":1729584000}
+{"o":9342.1921740481,"h":9350.005429423,"l":9226.5336517808,"c":9302.8701190286,"v":862128.294694597,"t":1729587600}
+{"o":9302.8701190286,"h":9394.7307375361,"l":9257.0252148802,"c":9384.12130599,"v":721737.9938859025,"t":1729591200}
+{"o":9384.12130599,"h":9536.834194422,"l":9376.4430893849,"c":9466.6564138787,"v":783926.9399876712,"t":1729594800}
+{"o":9466.6564138787,"h":9550.6545705577,"l":9342.5794250261,"c":9371.9627787074,"v":917264.9495038571,"t":1729598400}
+{"o":9371.9627787074,"h":9424.5458048326,"l":9291.2066020882,"c":9367.1450489658,"v":912543.8485269181,"t":1729602000}
+{"o":9367.1450489658,"h":9660.8270204757,"l":9340.5957914359,"c":9591.435814993,"v":1160764.8104019496,"t":1729605600}
+{"o":9591.435814993,"h":9645.8196085272,"l":9363.0555390609,"c":9462.72128045,"v":1140119.8867557684,"t":1729609200}
+{"o":9462.72128045,"h":9484.9783489715,"l":9313.0570042764,"c":9368.0154258073,"v":939495.2683996807,"t":1729612800}
+{"o":9368.0154258073,"h":9521.9250824784,"l":9266.4846907642,"c":9428.570337027,"v":893685.8536852075,"t":1729616400}
+{"o":9428.570337027,"h":9591.1372855301,"l":9368.7456295691,"c":9473.2251619261,"v":899063.8195901397,"t":1729620000}
+{"o":9473.2251619261,"h":9536.3494120821,"l":9440.888283663,"c":9502.9925441283,"v":842268.7093856756,"t":1729623600}
+{"o":9502.9925441283,"h":9522.8213685999,"l":9462.7109866644,"c":9488.3969993701,"v":802636.3685571972,"t":1729627200}
+{"o":9488.3969993701,"h":9495.2120972794,"l":9421.8622743832,"c":9449.2642936073,"v":745204.6337976187,"t":1729630800}
+{"o":9449.2642936073,"h":9541.8204999487,"l":9437.5112086346,"c":9529.0225708374,"v":687269.1229945858,"t":1729634400}
+{"o":9529.0225708374,"h":9540.9255389694,"l":9333.2492062077,"c":9452.816171073,"v":684035.0020608279,"t":1729638000}
+{"o":9452.816171073,"h":9470.633122939,"l":9349.979585868,"c":9369.8958746892,"v":663634.6052173255,"t":1729641600}
+{"o":9369.8958746892,"h":9445.2482119161,"l":9366.6893747865,"c":9437.2688915779,"v":667767.5434957354,"t":1729645200}
+{"o":9437.2688915779,"h":9447.1484810274,"l":9355.0775350871,"c":9364.7355035516,"v":758615.4622269486,"t":1729648800}
+{"o":9364.7355035516,"h":9387.100068254,"l":9280.5790037675,"c":9332.0702775325,"v":804218.3018414665,"t":1729652400}
+{"o":9332.0702775325,"h":9370.5533396902,"l":9303.9628120155,"c":9355.6990139045,"v":695887.0836628006,"t":1729656000}
+{"o":9355.6990139045,"h":9384.1047221544,"l":9266.3952805863,"c":9303.0719254666,"v":716831.965329517,"t":1729659600}
+{"o":9303.0719254666,"h":9384.6620758181,"l":9293.6845695321,"c":9315.8862141783,"v":646043.1463138619,"t":1729663200}
+{"o":9315.8862141783,"h":9344.8540334044,"l":9286.3101446204,"c":9344.8540334044,"v":711827.5280193497,"t":1729666800}
+{"o":9344.8540334044,"h":9382.3029713223,"l":9278.3855939408,"c":9297.6105914368,"v":1076073.6730953001,"t":1729670400}
+{"o":9297.6105914368,"h":9363.5892563437,"l":9257.1154495273,"c":9342.7451665962,"v":949339.1727110035,"t":1729674000}
+{"o":9342.7451665962,"h":9404.4883019087,"l":9332.2818366999,"c":9343.1094414798,"v":876594.0110694662,"t":1729677600}
+{"o":9343.1094414798,"h":9411.8263647641,"l":9332.6416880957,"c":9382.2112638691,"v":838721.7046299699,"t":1729681200}
+{"o":9382.2112638691,"h":9421.9245255176,"l":9304.1867078285,"c":9387.8251427744,"v":1110968.2720678737,"t":1729684800}
+{"o":9387.8251427744,"h":9566.0081796717,"l":9370.5177896503,"c":9532.7246373284,"v":1175916.0661182757,"t":1729688400}
+{"o":9532.7246373284,"h":9545.0213936624,"l":9432.2773066437,"c":9463.9941233304,"v":1365998.241025364,"t":1729692000}
+{"o":9463.9941233304,"h":9506.4031433873,"l":9324.3787985084,"c":9475.8138397603,"v":1645382.5201766142,"t":1729695600}
+{"o":9475.8138397603,"h":9504.1708234351,"l":9321.0497674324,"c":9335.505168864,"v":1279611.2815534093,"t":1729699200}
+{"o":9335.505168864,"h":9431.5351107937,"l":9325.129910471,"c":9370.8919843127,"v":1409557.5298950879,"t":1729702800}
+{"o":9370.8919843127,"h":9585.9576487191,"l":9206.9173763905,"c":9565.0364072776,"v":1407107.6827178842,"t":1729706400}
+{"o":9565.0364072776,"h":9788.3588857998,"l":9514.9335545082,"c":9749.7492444452,"v":1265961.4757149178,"t":1729710000}
+{"o":9749.7492444452,"h":9914.738158454,"l":9686.8004931952,"c":9784.7996679276,"v":1155722.0149184132,"t":1729713600}
+{"o":9784.7996679276,"h":9828.0515446475,"l":9592.7881618752,"c":9639.6319277132,"v":1125245.0302906053,"t":1729717200}
+{"o":9639.6319277132,"h":9718.8302955332,"l":9258.6471466566,"c":9636.9668476699,"v":1061649.2305025097,"t":1729720800}
+{"o":9636.9668476699,"h":9702.0396054841,"l":9614.5758632283,"c":9631.7925330489,"v":898445.4243376398,"t":1729724400}
+{"o":9631.7925330489,"h":9763.7147532029,"l":9257.2928471072,"c":9744.7246978056,"v":972981.8718487415,"t":1729728000}
+{"o":9744.7246978056,"h":9842.3795520825,"l":9679.5169910522,"c":9749.3112671046,"v":981996.6190900686,"t":1729731600}
+{"o":9749.3112671046,"h":9951.0128113581,"l":9707.8102816138,"c":9838.3340257663,"v":1172341.2020616513,"t":1729735200}
+{"o":9838.3340257663,"h":9878.5632882106,"l":9764.6125945955,"c":9818.8960905446,"v":1213879.2762565282,"t":1729738800}
+{"o":9818.8960905446,"h":9881.1006448227,"l":9777.3463855664,"c":9782.6786475499,"v":1005709.671671199,"t":1729742400}
+{"o":9782.6786475499,"h":9832.7753739501,"l":9709.5888443001,"c":9762.2788350912,"v":786586.5739387315,"t":1729746000}
+{"o":9762.2788350912,"h":9820.3386565506,"l":9729.4468266767,"c":9776.5743405875,"v":914362.0170577454,"t":1729749600}
+{"o":9776.5743405875,"h":9838.1023218948,"l":9748.9718570196,"c":9782.9091840948,"v":919301.2497037681,"t":1729753200}
+{"o":9782.9091840948,"h":9848.0691011277,"l":9697.1765271105,"c":9702.4648581774,"v":960956.5615373837,"t":1729756800}
+{"o":9702.4648581774,"h":9748.9092709501,"l":9602.3955849021,"c":9680.8152548801,"v":1026577.5198315701,"t":1729760400}
+{"o":9680.8152548801,"h":9771.0576932345,"l":9643.9147504252,"c":9751.3462589669,"v":830976.5282699867,"t":1729764000}
+{"o":9751.3462589669,"h":9816.2941111329,"l":9721.1991169961,"c":9805.7168760239,"v":979709.1842180337,"t":1729767600}
+{"o":9805.7168760239,"h":9927.7913698426,"l":9787.4586548923,"c":9837.7285014016,"v":1016618.9706127618,"t":1729771200}
+{"o":9837.7285014016,"h":10001.1809643076,"l":9815.0542321276,"c":9912.6830722872,"v":1185308.1463074493,"t":1729774800}
+{"o":9912.6830722872,"h":9983.8194052834,"l":9835.5974248231,"c":9907.5704763312,"v":1155837.1211475395,"t":1729778400}
+{"o":9907.5704763312,"h":10056.7451327876,"l":9842.5539209897,"c":9893.7099965627,"v":1174051.4736993185,"t":1729782000}
+{"o":9893.7099965627,"h":10075.6445683698,"l":9847.0387491117,"c":9967.50561023,"v":984417.7603919765,"t":1729785600}
+{"o":9967.50561023,"h":9994.3930183595,"l":9405.8353081989,"c":9891.314241833,"v":990110.2600756603,"t":1729789200}
+{"o":9891.314241833,"h":9960.0686734197,"l":9856.9229578336,"c":9939.9058378058,"v":972569.9557032433,"t":1729792800}
+{"o":9939.9058378058,"h":10018.7540301351,"l":9910.7660429993,"c":10005.2422162153,"v":1023060.3704595808,"t":1729796400}
+{"o":10005.2422162153,"h":10096.5665168501,"l":9870.4150367977,"c":10004.0486091174,"v":1040729.6440123298,"t":1729800000}
+{"o":10004.0486091174,"h":10078.6604773619,"l":9962.1058894573,"c":10037.876275007,"v":1071637.5357724649,"t":1729803600}
+{"o":10037.876275007,"h":10124.4820914707,"l":10017.55416121,"c":10083.1475788827,"v":1243516.9448032521,"t":1729807200}
+{"o":10083.1475788827,"h":10109.886645605,"l":9876.3747172476,"c":9977.309963487,"v":1048712.1011818976,"t":1729810800}
+{"o":9977.309963487,"h":10028.5711263413,"l":9936.6155679653,"c":9967.789491317,"v":1029351.7477716617,"t":1729814400}
+{"o":9967.789491317,"h":9990.7847983479,"l":9877.2748220441,"c":9914.8944747895,"v":924785.5125836945,"t":1729818000}
+{"o":9914.8944747895,"h":9958.6344409191,"l":9877.6252631731,"c":9910.8672769441,"v":767641.3532984271,"t":1729821600}
+{"o":9910.8672769441,"h":9949.4587910899,"l":9788.8188347274,"c":9850.4061962616,"v":893955.024212484,"t":1729825200}
+{"o":9850.4061962616,"h":9872.7833282366,"l":9747.8381814115,"c":9765.4662447096,"v":765193.8882627669,"t":1729828800}
+{"o":9765.4662447096,"h":9819.4724191097,"l":9722.7323794814,"c":9802.6066902744,"v":657190.8262329516,"t":1729832400}
+{"o":9802.6066902744,"h":9839.6096362561,"l":9776.2862655365,"c":9792.6749517445,"v":845832.7546748252,"t":1729836000}
+{"o":9792.6749517445,"h":9808.5514078375,"l":9666.915928762,"c":9695.2447442956,"v":799233.3191766277,"t":1729839600}
+{"o":9695.2447442956,"h":9747.9638431856,"l":9634.9909525919,"c":9720.9922233994,"v":1199713.7811721689,"t":1729843200}
+{"o":9720.9922233994,"h":9773.7951938254,"l":9631.7161317823,"c":9764.6834100604,"v":895213.0223364293,"t":1729846800}
+{"o":9764.6834100604,"h":9804.7782708297,"l":9719.8776713445,"c":9785.2436541466,"v":921322.2986715981,"t":1729850400}
+{"o":9785.2436541466,"h":9821.4870000505,"l":9766.1097725534,"c":9796.7067032235,"v":706583.7801687167,"t":1729854000}
+{"o":9796.7067032235,"h":9842.5413595951,"l":9770.010520368,"c":9785.5482624276,"v":770922.0529267016,"t":1729857600}
+{"o":9785.5482624276,"h":9888.3257062762,"l":9750.1972241585,"c":9878.3710313566,"v":917035.6563672549,"t":1729861200}
+{"o":9878.3710313566,"h":10013.86213702,"l":9837.5435124787,"c":9911.9008232431,"v":1103049.4639827937,"t":1729864800}
+{"o":9911.9008232431,"h":9979.7245447585,"l":9594.7361319839,"c":9727.3043977967,"v":1197218.3063822044,"t":1729868400}
+{"o":9727.3043977967,"h":9803.6540083717,"l":9612.5233114521,"c":9702.6912292826,"v":1318634.1990723202,"t":1729872000}
+{"o":9702.6912292826,"h":9752.7703597604,"l":9383.7536531557,"c":9468.4804325878,"v":1359302.9497102089,"t":1729875600}
+{"o":9468.4804325878,"h":9673.8010213458,"l":9292.9167982069,"c":9546.4416604354,"v":1922036.8263842787,"t":1729879200}
+{"o":9546.4416604354,"h":9583.5757858207,"l":9346.7980346752,"c":9465.2483964923,"v":1286853.1962966786,"t":1729882800}
+{"o":9465.2483964923,"h":9511.3642606776,"l":9304.2109570241,"c":9411.7709422339,"v":990976.3492883884,"t":1729886400}
+{"o":9411.7709422339,"h":9505.4516936647,"l":9383.8323048082,"c":9475.297842705,"v":898517.4935410687,"t":1729890000}
+{"o":9475.297842705,"h":9511.9606279843,"l":9216.7695724416,"c":9228.3416243344,"v":860192.2272475981,"t":1729893600}
+{"o":9228.3416243344,"h":9315.4698245227,"l":8978.3108201695,"c":9290.132792838,"v":1931919.3540147038,"t":1729897200}
+{"o":9290.132792838,"h":9347.5130982077,"l":9228.9539563663,"c":9288.6015134369,"v":1190016.8227107648,"t":1729900800}
+{"o":9288.6015134369,"h":9313.6050270676,"l":9201.6799769193,"c":9201.6799769193,"v":762283.2370345498,"t":1729904400}
+{"o":9201.6799769193,"h":9347.3260658132,"l":9153.5987218525,"c":9285.7518303248,"v":778504.7446962447,"t":1729908000}
+{"o":9285.7518303248,"h":9347.6078793914,"l":9247.8380413207,"c":9332.7619902639,"v":644948.1947208565,"t":1729911600}
+{"o":9332.7619902639,"h":9389.6059470099,"l":9314.8284087626,"c":9386.2825171386,"v":655633.4131556661,"t":1729915200}
+{"o":9386.2825171386,"h":9475.2978293568,"l":9366.9694158603,"c":9403.2024307609,"v":634399.3319265189,"t":1729918800}
+{"o":9403.2024307609,"h":9501.3919868044,"l":9379.1089982648,"c":9493.5759976309,"v":777250.1209005656,"t":1729922400}
+{"o":9493.5759976309,"h":9534.8303380704,"l":9399.0637647292,"c":9435.9654939544,"v":778042.5193555183,"t":1729926000}
+{"o":9435.9654939544,"h":9509.6923319306,"l":9428.3677667529,"c":9491.7738478934,"v":707254.6709929829,"t":1729929600}
+{"o":9491.7738478934,"h":9557.0889439864,"l":9475.2683683835,"c":9530.904783482,"v":746396.5491985306,"t":1729933200}
+{"o":9530.904783482,"h":9599.5781638352,"l":9442.401482911,"c":9541.1085166278,"v":869174.0267647388,"t":1729936800}
+{"o":9541.1085166278,"h":9606.4925084281,"l":9485.3577667204,"c":9507.294181584,"v":749898.4339629196,"t":1729940400}
+{"o":9507.294181584,"h":9560.0677276343,"l":9485.222643087,"c":9525.9321811387,"v":697360.1922490905,"t":1729944000}
+{"o":9525.9321811387,"h":9540.7176950867,"l":9440.9455359168,"c":9471.932306528,"v":697850.5394269702,"t":1729947600}
+{"o":9471.932306528,"h":9502.6169615565,"l":9428.3813965732,"c":9451.7968982888,"v":945199.2549022866,"t":1729951200}
+{"o":9451.7968982888,"h":9567.2057008176,"l":9429.2647923553,"c":9503.4396743395,"v":855239.33617892,"t":1729954800}
+{"o":9503.4396743395,"h":9567.3227689048,"l":9478.9002190422,"c":9537.6277992456,"v":695358.7633288716,"t":1729958400}
+{"o":9537.6277992456,"h":9593.9571515771,"l":9485.1511873505,"c":9585.4743590849,"v":737420.569063688,"t":1729962000}
+{"o":9585.4743590849,"h":9602.0517490177,"l":9539.9843745308,"c":9573.0752753142,"v":793037.4100874368,"t":1729965600}
+{"o":9573.0752753142,"h":9706.572447354,"l":9573.0752753142,"c":9666.2779821745,"v":753419.664526645,"t":1729969200}
+{"o":9666.2779821745,"h":9755.48209611,"l":9659.4463045855,"c":9723.4285686174,"v":751010.4384230352,"t":1729972800}
+{"o":9723.4285686174,"h":9764.5363927174,"l":9638.2479280328,"c":9655.5113177616,"v":747258.5306184163,"t":1729976400}
+{"o":9655.5113177616,"h":9698.185923837,"l":9629.0830982763,"c":9659.4874914353,"v":629012.3393754916,"t":1729980000}
+{"o":9659.4874914353,"h":9669.1297109397,"l":9609.6673336657,"c":9628.3771061704,"v":522581.4941951139,"t":1729983600}
+{"o":9628.3771061704,"h":9650.2796796572,"l":9558.4317555085,"c":9617.3997955586,"v":641657.9970088608,"t":1729987200}
+{"o":9617.3997955586,"h":9762.6368054262,"l":9592.3192698479,"c":9717.0075651966,"v":725266.7169969608,"t":1729990800}
+{"o":9717.0075651966,"h":9765.9204904734,"l":9649.4815995194,"c":9668.1489884938,"v":712985.437450798,"t":1729994400}
+{"o":9668.1489884938,"h":9716.3089485345,"l":9620.0032349246,"c":9696.6994451278,"v":611866.4423676205,"t":1729998000}
+{"o":9696.6994451278,"h":9731.4997146617,"l":9673.144319918,"c":9720.5162790637,"v":556814.9129650713,"t":1730001600}
+{"o":9720.5162790637,"h":9755.725375494,"l":9691.8289496438,"c":9725.2059798992,"v":517210.1731946305,"t":1730005200}
+{"o":9725.2059798992,"h":9771.506543137,"l":9703.4883882086,"c":9770.4981047026,"v":550015.6793671983,"t":1730008800}
+{"o":9770.4981047026,"h":9864.6748144094,"l":9733.8095845864,"c":9764.2112476112,"v":557222.0871358482,"t":1730012400}
+{"o":9764.2112476112,"h":9892.4704663505,"l":9756.9198390336,"c":9880.1841906456,"v":654596.473602439,"t":1730016000}
+{"o":9880.1841906456,"h":9890.7437195718,"l":9790.8000459858,"c":9842.2049863649,"v":737845.4440744891,"t":1730019600}
+{"o":9842.2049863649,"h":9848.4984548951,"l":9780.349954855,"c":9790.1522103947,"v":675888.3407187782,"t":1730023200}
+{"o":9790.1522103947,"h":9862.1216227744,"l":9776.6540459905,"c":9810.9824302054,"v":641067.8749325959,"t":1730026800}
+{"o":9810.9824302054,"h":9963.5484520724,"l":9809.589361192,"c":9907.1961927056,"v":907169.9090112147,"t":1730030400}
+{"o":9907.1961927056,"h":9963.7130758364,"l":9868.3700048459,"c":9920.136081511,"v":894324.7038993991,"t":1730034000}
+{"o":9920.136081511,"h":9981.6825782624,"l":9902.1812769793,"c":9941.6161456279,"v":898651.0531645096,"t":1730037600}
+{"o":9941.6161456279,"h":10013.1827194304,"l":9899.1231352772,"c":9914.4833238528,"v":820709.7473575651,"t":1730041200}
+{"o":9914.4833238528,"h":9961.7041331143,"l":9836.8816656568,"c":9959.1581177556,"v":787730.6355266077,"t":1730044800}
+{"o":9959.1581177556,"h":10072.8977985308,"l":9925.5512980573,"c":9928.6372119504,"v":814662.177832535,"t":1730048400}
+{"o":9928.6372119504,"h":9996.8778265681,"l":9905.5408688247,"c":9910.7581851287,"v":756662.5766391328,"t":1730052000}
+{"o":9910.7581851287,"h":9995.4854103084,"l":9880.5917480917,"c":9987.1076597935,"v":842010.5444966805,"t":1730055600}
+{"o":9987.1076597935,"h":10033.6573140889,"l":9953.3318587989,"c":9969.3525569129,"v":809374.5619634945,"t":1730059200}
+{"o":9969.3525569129,"h":10035.6680126007,"l":9952.1715170669,"c":9981.6469787951,"v":887239.4766081653,"t":1730062800}
+{"o":9981.6469787951,"h":10043.7436246614,"l":9981.6469787951,"c":10018.4060601655,"v":818859.8733198716,"t":1730066400}
+{"o":10018.4060601655,"h":10047.5365471522,"l":9956.2539797491,"c":9958.2743550662,"v":726918.0703852964,"t":1730070000}
+{"o":9958.2743550662,"h":9986.9727036098,"l":9905.929991345,"c":9921.9480354228,"v":673068.7455611962,"t":1730073600}
+{"o":9921.9480354228,"h":9951.37807449,"l":9805.4182580873,"c":9904.0706343209,"v":574704.0630374313,"t":1730077200}
+{"o":9904.0706343209,"h":9926.0980720596,"l":9852.9579560579,"c":9871.4090982729,"v":685615.1424315808,"t":1730080800}
+{"o":9871.4090982729,"h":9960.6727277459,"l":9864.2479188636,"c":9905.0576193132,"v":740743.7953576297,"t":1730084400}
+{"o":9905.0576193132,"h":9908.0936398938,"l":9796.511158414,"c":9877.179927605,"v":706959.2237710882,"t":1730088000}
+{"o":9877.179927605,"h":9883.5710001448,"l":9755.0759340702,"c":9828.8977866022,"v":771928.2448009535,"t":1730091600}
+{"o":9828.8977866022,"h":9847.2663146835,"l":9771.6799384626,"c":9834.6555440413,"v":599047.5825855152,"t":1730095200}
+{"o":9834.6555440413,"h":9958.2113257571,"l":9827.1303320379,"c":9901.7674406923,"v":728518.2040911873,"t":1730098800}
+{"o":9901.7674406923,"h":9998.9617162639,"l":9897.9147840691,"c":9967.2227504574,"v":791594.985072323,"t":1730102400}
+{"o":9967.2227504574,"h":10035.7738825879,"l":9944.233084071,"c":10017.875949133,"v":621490.7217634267,"t":1730106000}
+{"o":10017.875949133,"h":10073.3644586165,"l":9988.3307740991,"c":9989.1619730945,"v":695131.5494035837,"t":1730109600}
+{"o":9989.1619730945,"h":10057.3234713265,"l":9937.7538028514,"c":9974.6330248482,"v":683573.6348123461,"t":1730113200}
+{"o":9974.6330248482,"h":10040.9231311069,"l":9784.9403263206,"c":10012.0896208687,"v":778626.2958790774,"t":1730116800}
+{"o":10012.0896208687,"h":10040.6802495299,"l":9867.3066363732,"c":9879.243183687,"v":819955.4497743192,"t":1730120400}
+{"o":9879.243183687,"h":9958.4655093372,"l":9763.5701487882,"c":9868.0042906412,"v":884844.0104967288,"t":1730124000}
+{"o":9868.0042906412,"h":9882.0534672814,"l":9751.0819881885,"c":9777.4219625543,"v":851378.1894986914,"t":1730127600}
+{"o":9777.4219625543,"h":9902.5917843568,"l":9742.740089689,"c":9803.961686292,"v":944443.385915884,"t":1730131200}
+{"o":9803.961686292,"h":9949.0609990909,"l":9685.1199463501,"c":9857.0627872599,"v":1106341.4876364574,"t":1730134800}
+{"o":9857.0627872599,"h":9923.0402650616,"l":9848.7829139121,"c":9891.7673032454,"v":853221.878916247,"t":1730138400}
+{"o":9891.7673032454,"h":10049.3631562437,"l":9878.604392712,"c":9951.6152973299,"v":995173.8476484646,"t":1730142000}
+{"o":9951.6152973299,"h":9968.6538605568,"l":9889.8962214346,"c":9960.8795320494,"v":811825.8193906968,"t":1730145600}
+{"o":9960.8795320494,"h":10055.1353480855,"l":9945.0586872481,"c":10020.082652912,"v":697764.8493748039,"t":1730149200}
+{"o":10020.082652912,"h":10139.2766475159,"l":10004.411445032,"c":10075.1432730795,"v":1058347.0393365012,"t":1730152800}
+{"o":10075.1432730795,"h":10120.6685843927,"l":10009.6972873196,"c":10055.2587667475,"v":834045.362491695,"t":1730156400}
+{"o":10055.2587667475,"h":10108.1238364175,"l":10002.2282150662,"c":10076.0855610163,"v":705325.5151634058,"t":1730160000}
+{"o":10076.0855610163,"h":10079.3876001722,"l":9988.5210623372,"c":10054.1305032438,"v":788452.7696051213,"t":1730163600}
+{"o":10054.1305032438,"h":10330.8564999587,"l":10015.6178753154,"c":10198.2318921857,"v":1204322.7017640891,"t":1730167200}
+{"o":10198.2318921857,"h":10302.6455257733,"l":10136.6858750561,"c":10250.3566248495,"v":822015.4366649179,"t":1730170800}
+{"o":10250.3566248495,"h":10305.0807767955,"l":10215.0600109569,"c":10259.1142920287,"v":667846.1434552119,"t":1730174400}
+{"o":10259.1142920287,"h":10262.933832935,"l":10151.8006887022,"c":10202.4434276251,"v":759281.5214870139,"t":1730178000}
+{"o":10202.4434276251,"h":10221.4629192861,"l":10150.2240387114,"c":10169.2998401164,"v":628309.6978031418,"t":1730181600}
+{"o":10169.2998401164,"h":10201.0935047765,"l":10106.3948403026,"c":10157.3251486679,"v":650723.8045815884,"t":1730185200}
+{"o":10157.3251486679,"h":10244.3761833389,"l":10123.8530873473,"c":10208.8761138082,"v":640784.3775832416,"t":1730188800}
+{"o":10208.8761138082,"h":10236.3669259734,"l":10168.4540847668,"c":10210.2837872348,"v":622469.9353565404,"t":1730192400}
+{"o":10210.2837872348,"h":10234.2766737218,"l":10158.1804884847,"c":10209.0377908896,"v":567804.5454568493,"t":1730196000}
+{"o":10209.0377908896,"h":10256.7386046156,"l":10169.2037154277,"c":10201.9155622661,"v":684750.0350104985,"t":1730199600}
+{"o":10201.9155622661,"h":10233.402369108,"l":10106.5967964791,"c":10108.7476054334,"v":755766.1756031835,"t":1730203200}
+{"o":10108.7476054334,"h":10167.6283634665,"l":10058.3636492684,"c":10144.5468658983,"v":790565.0306553008,"t":1730206800}
+{"o":10144.5468658983,"h":10194.404133304,"l":10063.1964355689,"c":10120.4548004414,"v":1068074.8516430305,"t":1730210400}
+{"o":10120.4548004414,"h":10212.6239032428,"l":10076.6600480668,"c":10180.874775789,"v":1069074.3382757145,"t":1730214000}
+{"o":10180.874775789,"h":10387.4665781371,"l":10167.1093951069,"c":10293.1830684694,"v":1304799.1641319266,"t":1730217600}
+{"o":10293.1830684694,"h":10367.9794938029,"l":10145.5438692209,"c":10207.1814423053,"v":1017215.874969652,"t":1730221200}
+{"o":10207.1814423053,"h":10274.7353968157,"l":10160.5088982727,"c":10228.2305851304,"v":1066764.560600884,"t":1730224800}
+{"o":10228.2305851304,"h":10269.5271474564,"l":10006.4945186715,"c":10049.9335548185,"v":1147809.8879023546,"t":1730228400}
+{"o":10049.9335548185,"h":10096.632481027,"l":9945.0414859594,"c":10068.4949666228,"v":900752.3372237289,"t":1730232000}
+{"o":10068.4949666228,"h":10132.8427936751,"l":10026.9904150554,"c":10082.835007287,"v":667634.7012828236,"t":1730235600}
+{"o":10082.835007287,"h":10177.4492834943,"l":10074.7017056674,"c":10131.3776576065,"v":717569.3915910893,"t":1730239200}
+{"o":10131.3776576065,"h":10162.9981105773,"l":10086.0132873693,"c":10117.7670857359,"v":620222.7946810659,"t":1730242800}
+{"o":10117.7670857359,"h":10139.2801511709,"l":10023.5729970069,"c":10075.5200904046,"v":620203.4557731372,"t":1730246400}
+{"o":10075.5200904046,"h":10154.4572539695,"l":9973.7976779284,"c":10145.4113712688,"v":675068.5604795768,"t":1730250000}
+{"o":10145.4113712688,"h":10202.6536901868,"l":10096.777723116,"c":10132.2957680108,"v":633249.6981223089,"t":1730253600}
+{"o":10132.2957680108,"h":10180.500575048,"l":10114.7107863834,"c":10157.9646751645,"v":645156.6032684802,"t":1730257200}
+{"o":10157.9646751645,"h":10201.3326221489,"l":10128.0533060561,"c":10191.2967858754,"v":512791.5637150251,"t":1730260800}
+{"o":10191.2967858754,"h":10262.3064077586,"l":10132.4936085269,"c":10152.6890957165,"v":566704.6604381171,"t":1730264400}
+{"o":10152.6890957165,"h":10201.1281307094,"l":10074.9831291387,"c":10085.3910642111,"v":579918.2860108056,"t":1730268000}
+{"o":10085.3910642111,"h":10120.3583595595,"l":10052.474008846,"c":10078.8996280532,"v":580573.9713412076,"t":1730271600}
+{"o":10078.8996280532,"h":10117.879657474,"l":10029.8556463205,"c":10035.8046957233,"v":691933.6215690797,"t":1730275200}
+{"o":10035.8046957233,"h":10083.4932461883,"l":10021.0252194217,"c":10049.0090401573,"v":507912.4022084267,"t":1730278800}
+{"o":10049.0090401573,"h":10054.8813086307,"l":9992.961179128,"c":9997.2629041105,"v":495835.1466393208,"t":1730282400}
+{"o":9997.2629041105,"h":10010.5681524437,"l":9888.2410876782,"c":9907.8596445169,"v":651845.5971924391,"t":1730286000}
+{"o":9907.8596445169,"h":9932.5504786909,"l":9846.6496071892,"c":9901.8873891459,"v":667282.4531032733,"t":1730289600}
+{"o":9901.8873891459,"h":9963.965623755,"l":9812.016758739,"c":9954.1434328723,"v":740975.2894576379,"t":1730293200}
+{"o":9954.1434328723,"h":10003.4001181505,"l":9897.7885801202,"c":9920.6395710501,"v":792185.0599738817,"t":1730296800}
+{"o":9920.6395710501,"h":9929.5825439756,"l":9722.4148856425,"c":9813.5501798927,"v":912819.6984507939,"t":1730300400}
+{"o":9813.5501798927,"h":9890.2089864881,"l":9735.0390514125,"c":9875.7597251532,"v":867628.6821607933,"t":1730304000}
+{"o":9875.7597251532,"h":9899.4931254115,"l":9841.6406320937,"c":9893.5607736424,"v":885488.0576609122,"t":1730307600}
+{"o":9893.5607736424,"h":9917.8013555414,"l":9794.4510786016,"c":9820.1519526012,"v":929626.4764159203,"t":1730311200}
+{"o":9820.1519526012,"h":9861.4284385062,"l":9778.1144931459,"c":9835.477943653,"v":712562.1806136,"t":1730314800}
+{"o":9835.477943653,"h":9979.2823862521,"l":9770.8928033994,"c":9968.2310232938,"v":856976.748905464,"t":1730318400}
+{"o":9968.2310232938,"h":9989.0271830595,"l":9804.4612529628,"c":9881.9558862341,"v":765988.0797174626,"t":1730322000}
+{"o":9881.9558862341,"h":9909.487971755,"l":9857.5818743549,"c":9893.6750764855,"v":559674.8568149412,"t":1730325600}
+{"o":9893.6750764855,"h":9940.133688847,"l":9860.5336500827,"c":9866.2068581053,"v":470938.5040894707,"t":1730329200}
+{"o":9866.2068581053,"h":9901.8937237353,"l":9847.9433669228,"c":9891.1477500704,"v":471339.474584161,"t":1730332800}
+{"o":9891.1477500704,"h":9938.1494325877,"l":9837.9259453742,"c":9906.6495200788,"v":576609.9597961444,"t":1730336400}
+{"o":9906.6495200788,"h":9963.6154112639,"l":9873.800403279,"c":9920.0113870372,"v":605929.7325171381,"t":1730340000}
+{"o":9920.0113870372,"h":9935.5699420447,"l":9797.0505418217,"c":9836.0624804083,"v":519470.618458293,"t":1730343600}
+{"o":9836.0624804083,"h":9890.8432030491,"l":9826.0914480691,"c":9879.1063960626,"v":495502.1092455161,"t":1730347200}
+{"o":9879.1063960626,"h":9929.5956970342,"l":9866.3989039187,"c":9883.8447193439,"v":499945.2424038043,"t":1730350800}
+{"o":9883.8447193439,"h":9891.8254774621,"l":9780.9889177105,"c":9797.7821126124,"v":479471.9156588942,"t":1730354400}
+{"o":9797.7821126124,"h":9866.1781984899,"l":9770.195644424,"c":9845.0734605018,"v":441775.101328245,"t":1730358000}
+{"o":9845.0734605018,"h":9849.2892726124,"l":9775.3836960614,"c":9827.9212348983,"v":494676.7961966927,"t":1730361600}
+{"o":9827.9212348983,"h":9898.7633108005,"l":9816.2721219843,"c":9887.393040638,"v":450759.1375631333,"t":1730365200}
+{"o":9887.393040638,"h":9962.2617833292,"l":9852.5042716243,"c":9946.2975728452,"v":537173.7164573178,"t":1730368800}
+{"o":9946.2975728452,"h":9948.7781708013,"l":9852.0725859704,"c":9874.2055871577,"v":522908.8156953331,"t":1730372400}
+{"o":9874.2055871577,"h":9898.6855013092,"l":9806.5417827671,"c":9831.5580493863,"v":702004.8216585068,"t":1730376000}
+{"o":9831.5580493863,"h":9843.4072571487,"l":9639.4244097068,"c":9698.7626804356,"v":904536.6135881776,"t":1730379600}
+{"o":9698.7626804356,"h":9710.071686346,"l":9518.9654986577,"c":9614.258032421,"v":1198803.4381742987,"t":1730383200}
+{"o":9614.258032421,"h":9741.5548907128,"l":9603.7735669454,"c":9622.8148434214,"v":972677.8499303682,"t":1730386800}
+{"o":9622.8148434214,"h":9628.2971331218,"l":9541.225080778,"c":9572.6851787613,"v":801380.9370986493,"t":1730390400}
+{"o":9572.6851787613,"h":9656.6046557456,"l":9553.1316797187,"c":9604.5007683197,"v":775778.6098881052,"t":1730394000}
+{"o":9604.5007683197,"h":9616.0948277949,"l":9501.0720755027,"c":9564.4189162151,"v":954438.250002488,"t":1730397600}
+{"o":9564.4189162151,"h":9606.4950964782,"l":9490.1375660324,"c":9507.1796382735,"v":800851.3457722529,"t":1730401200}
+{"o":9507.1796382735,"h":9595.752895363,"l":9488.4036300151,"c":9555.7934075006,"v":725213.6597588439,"t":1730404800}
+{"o":9555.7934075006,"h":9577.2616421936,"l":9520.381696967,"c":9529.8132404265,"v":671687.3419430786,"t":1730408400}
+{"o":9529.8132404265,"h":9565.9954726346,"l":9441.5336548207,"c":9551.042953816,"v":778831.8273773181,"t":1730412000}
+{"o":9551.042953816,"h":9590.3826851552,"l":9460.6608625416,"c":9505.1777059917,"v":657644.0881932426,"t":1730415600}
+{"o":9505.1777059917,"h":9556.3391713368,"l":9486.3809040674,"c":9526.6762303965,"v":549575.146736588,"t":1730419200}
+{"o":9526.6762303965,"h":9555.2710920357,"l":9378.8770898815,"c":9420.8358231528,"v":740861.2554604444,"t":1730422800}
+{"o":9420.8358231528,"h":9459.3854662288,"l":9321.8505075007,"c":9449.5518351391,"v":856129.9135636925,"t":1730426400}
+{"o":9449.5518351391,"h":9490.3063065621,"l":9404.7957014913,"c":9422.756599144,"v":589579.933516272,"t":1730430000}
+{"o":9422.756599144,"h":9440.901045007,"l":9395.7053627096,"c":9435.1717419296,"v":499221.518257269,"t":1730433600}
+{"o":9435.1717419296,"h":9452.1136518432,"l":9402.8911295701,"c":9413.3122280372,"v":456584.1787743509,"t":1730437200}
+{"o":9413.3122280372,"h":9417.8203977609,"l":9324.5675660711,"c":9330.9457483568,"v":517089.9889994313,"t":1730440800}
+{"o":9330.9457483568,"h":9373.734610219,"l":9306.1684362644,"c":9354.7583223314,"v":479832.4041196636,"t":1730444400}
+{"o":9354.7583223314,"h":9390.6520172987,"l":9334.6376807787,"c":9347.9408903913,"v":471582.4832755824,"t":1730448000}
+{"o":9347.9408903913,"h":9416.3361570139,"l":9335.2205066182,"c":9413.7165818188,"v":700137.1832547558,"t":1730451600}
+{"o":9413.7165818188,"h":9514.6987218346,"l":9410.8660298317,"c":9481.1640207982,"v":1046508.0600415288,"t":1730455200}
+{"o":9481.1640207982,"h":9512.5002733447,"l":9453.8262042573,"c":9465.844846741,"v":966794.336598682,"t":1730458800}
+{"o":9465.844846741,"h":9572.3730955315,"l":9455.7569476939,"c":9565.6270805026,"v":1274401.3483196385,"t":1730462400}
+{"o":9565.6270805026,"h":9754.4488830434,"l":9536.1247159644,"c":9752.0093837078,"v":1008446.7640679596,"t":1730466000}
+{"o":9752.0093837078,"h":9815.1475476281,"l":9607.9770639855,"c":9673.8638491783,"v":1157298.0652796386,"t":1730469600}
+{"o":9673.8638491783,"h":9687.1375150832,"l":9229.1538131066,"c":9259.864810982,"v":1455219.6064409998,"t":1730473200}
+{"o":9259.864810982,"h":9457.0987299985,"l":9234.8457299182,"c":9388.4183473376,"v":1350202.8226904576,"t":1730476800}
+{"o":9388.4183473376,"h":9465.2594967407,"l":9360.4186434948,"c":9390.8152515513,"v":1122744.0769990487,"t":1730480400}
+{"o":9390.8152515513,"h":9426.6987404678,"l":9331.8172447021,"c":9372.2277441149,"v":798512.1883412253,"t":1730484000}
+{"o":9372.2277441149,"h":9407.3031268615,"l":9309.0945190926,"c":9393.1654491007,"v":815389.8631268869,"t":1730487600}
+{"o":9393.1654491007,"h":9425.3003023996,"l":9340.0834411703,"c":9344.6081001456,"v":626480.1700959046,"t":1730491200}
+{"o":9344.6081001456,"h":9344.6081001456,"l":9243.9006835623,"c":9317.5168345682,"v":806892.1721725304,"t":1730494800}
+{"o":9317.5168345682,"h":9357.4277238594,"l":9291.0036913065,"c":9353.6684697088,"v":614786.738233453,"t":1730498400}
+{"o":9353.6684697088,"h":9385.8314867747,"l":9333.2066853478,"c":9369.7710818416,"v":576275.3336036803,"t":1730502000}
+{"o":9369.7710818416,"h":9444.4712513675,"l":9364.7144471524,"c":9412.2738457807,"v":541698.5481573489,"t":1730505600}
+{"o":9412.2738457807,"h":9462.6892980395,"l":9406.847967623,"c":9441.79768491,"v":521704.2013039288,"t":1730509200}
+{"o":9441.79768491,"h":9510.7684346588,"l":9430.7634023647,"c":9448.5204043675,"v":510998.4246988642,"t":1730512800}
+{"o":9448.5204043675,"h":9461.2770378793,"l":9404.2977720314,"c":9420.3638241542,"v":457239.0493471723,"t":1730516400}
+{"o":9420.3638241542,"h":9429.3886536083,"l":9338.9954491422,"c":9382.675216922,"v":357672.7854391625,"t":1730520000}
+{"o":9382.675216922,"h":9421.819629979,"l":9344.523396749,"c":9411.6350097822,"v":339261.6085508863,"t":1730523600}
+{"o":9411.6350097822,"h":9419.8841913944,"l":9378.1515281595,"c":9414.6952595294,"v":369003.7324453021,"t":1730527200}
+{"o":9414.6952595294,"h":9459.6741416592,"l":9389.5498188525,"c":9456.8473023343,"v":402087.2562086304,"t":1730530800}
+{"o":9456.8473023343,"h":9468.8444056376,"l":9391.7749685734,"c":9399.9360123145,"v":434330.3975309432,"t":1730534400}
+{"o":9399.9360123145,"h":9427.3315230957,"l":9343.6661288779,"c":9384.9848323371,"v":431651.9411527088,"t":1730538000}
+{"o":9384.9848323371,"h":9415.1750586826,"l":9330.583426155,"c":9387.5698953046,"v":505058.9338379028,"t":1730541600}
+{"o":9387.5698953046,"h":9401.5158830929,"l":9308.6253985845,"c":9365.5087355781,"v":449174.5054394458,"t":1730545200}
+{"o":9365.5087355781,"h":9389.6050984039,"l":9297.6243054359,"c":9307.5593588541,"v":586725.1757442148,"t":1730548800}
+{"o":9307.5593588541,"h":9360.1089848012,"l":9215.0052495646,"c":9266.4493947804,"v":657499.8583546577,"t":1730552400}
+{"o":9266.4493947804,"h":9287.5455798147,"l":9121.3856896041,"c":9219.4792997198,"v":727166.9807714743,"t":1730556000}
+{"o":9219.4792997198,"h":9247.5809531728,"l":9147.7945009691,"c":9241.820740235,"v":764671.4797651233,"t":1730559600}
+{"o":9241.820740235,"h":9331.9365844616,"l":9230.0478840015,"c":9299.9728078654,"v":1122568.134239675,"t":1730563200}
+{"o":9299.9728078654,"h":9302.1773258729,"l":9192.9365922942,"c":9250.3068467285,"v":1007760.2138146989,"t":1730566800}
+{"o":9250.3068467285,"h":9275.9577615657,"l":9195.5681459676,"c":9250.4192660082,"v":946629.9886933817,"t":1730570400}
+{"o":9250.4192660082,"h":9331.8848542961,"l":9242.3739198434,"c":9316.5017623278,"v":938592.9022630502,"t":1730574000}
+{"o":9316.5017623278,"h":9443.5956326949,"l":9306.3079427518,"c":9406.7718647086,"v":1045763.7661959113,"t":1730577600}
+{"o":9406.7718647086,"h":9421.3315657002,"l":9377.5564430174,"c":9381.3344719452,"v":623111.349010294,"t":1730581200}
+{"o":9381.3344719452,"h":9405.1852451072,"l":9350.1669083542,"c":9361.2552012831,"v":597591.1127273744,"t":1730584800}
+{"o":9361.2552012831,"h":9374.7325810634,"l":9310.6724107274,"c":9374.6410630053,"v":744904.91888542,"t":1730588400}
+{"o":9374.6410630053,"h":9400.072640007,"l":9320.7112954559,"c":9321.6920476194,"v":655745.7543409771,"t":1730592000}
+{"o":9321.6920476194,"h":9335.2333620703,"l":9235.2899483125,"c":9245.6323802078,"v":661240.7408141718,"t":1730595600}
+{"o":9245.6323802078,"h":9272.6522691469,"l":9051.3095939145,"c":9149.7556351867,"v":1050203.5742004167,"t":1730599200}
+{"o":9149.7556351867,"h":9170.3752979031,"l":9073.8660694107,"c":9137.6955956029,"v":725303.6267277865,"t":1730602800}
+{"o":9137.6955956029,"h":9231.1695421801,"l":9121.3445602943,"c":9203.2271129156,"v":516118.5492471192,"t":1730606400}
+{"o":9203.2271129156,"h":9237.3737927239,"l":9136.3801450879,"c":9139.7034555611,"v":733298.5379309388,"t":1730610000}
+{"o":9139.7034555611,"h":9230.5408341817,"l":9122.3786272824,"c":9205.2375941272,"v":647585.1304717301,"t":1730613600}
+{"o":9205.2375941272,"h":9256.2460230311,"l":9193.2912449257,"c":9223.933094209,"v":524296.7604269244,"t":1730617200}
+{"o":9223.933094209,"h":9252.78463905,"l":9176.5354343527,"c":9239.9517343175,"v":663006.2316731113,"t":1730620800}
+{"o":9239.9517343175,"h":9264.2978548966,"l":9174.784853175,"c":9187.7176873669,"v":701295.7932853175,"t":1730624400}
+{"o":9187.7176873669,"h":9281.3045122615,"l":9187.7176873669,"c":9254.3131504912,"v":725512.5516188295,"t":1730628000}
+{"o":9254.3131504912,"h":9297.7634722296,"l":9213.874276605,"c":9231.1438428325,"v":714309.2549937472,"t":1730631600}
+{"o":9231.1438428325,"h":9285.6579403259,"l":9207.7537211383,"c":9224.3562360417,"v":792888.5040911554,"t":1730635200}
+{"o":9224.3562360417,"h":9256.3510717418,"l":9064.6692230472,"c":9082.708706781,"v":1010127.4243835056,"t":1730638800}
+{"o":9082.708706781,"h":9116.440005659,"l":8960.012156222,"c":8983.5163692409,"v":1040176.7334537315,"t":1730642400}
+{"o":8983.5163692409,"h":9039.250878115,"l":8888.5952154334,"c":9025.8264851966,"v":1111389.4644878798,"t":1730646000}
+{"o":9025.8264851966,"h":9104.5584465469,"l":8991.8010593407,"c":9001.3267750235,"v":862662.8858863433,"t":1730649600}
+{"o":9001.3267750235,"h":9128.1011641456,"l":8997.0001493404,"c":9086.6683232891,"v":789370.9033810706,"t":1730653200}
+{"o":9086.6683232891,"h":9102.1961069434,"l":8916.8538084316,"c":8963.7518220778,"v":769030.5238239658,"t":1730656800}
+{"o":8963.7518220778,"h":9098.7198929674,"l":8958.0216468609,"c":9084.8447907059,"v":781133.8465006737,"t":1730660400}
+{"o":9084.8447907059,"h":9186.0726955784,"l":9055.0401084234,"c":9186.0726955784,"v":796322.1120119483,"t":1730664000}
+{"o":9186.0726955784,"h":9241.199356092,"l":9168.1461937112,"c":9208.4906964356,"v":861522.2990032804,"t":1730667600}
+{"o":9208.4906964356,"h":9238.5896915326,"l":9158.1254078903,"c":9186.2519281477,"v":619667.361268773,"t":1730671200}
+{"o":9186.2519281477,"h":9202.075655665,"l":9130.3016408749,"c":9169.147040329,"v":572861.488484902,"t":1730674800}
+{"o":9169.147040329,"h":9169.147040329,"l":9052.2910831242,"c":9117.3898587882,"v":624642.9970252212,"t":1730678400}
+{"o":9117.3898587882,"h":9228.5107290402,"l":9095.4757243809,"c":9186.7592154906,"v":796322.3118000116,"t":1730682000}
+{"o":9186.7592154906,"h":9276.0224331518,"l":9161.2281466394,"c":9276.0224331518,"v":1133304.5369881296,"t":1730685600}
+{"o":9276.0224331518,"h":9306.466009228,"l":9177.8746552047,"c":9184.2458922984,"v":737069.0966614292,"t":1730689200}
+{"o":9184.2458922984,"h":9241.6149071982,"l":9178.1359162651,"c":9193.1426715164,"v":574487.1184023157,"t":1730692800}
+{"o":9193.1426715164,"h":9199.1769303595,"l":9096.8791787683,"c":9105.1324919823,"v":552411.5057443863,"t":1730696400}
+{"o":9105.1324919823,"h":9175.1922455322,"l":9078.3609364929,"c":9168.1201270251,"v":480577.1604651337,"t":1730700000}
+{"o":9168.1201270251,"h":9176.0543424332,"l":9068.3507603291,"c":9100.6598536858,"v":520615.1450835262,"t":1730703600}
+{"o":9100.6598536858,"h":9131.1572286041,"l":9021.9032368779,"c":9059.0801648633,"v":582228.6659786932,"t":1730707200}
+{"o":9059.0801648633,"h":9134.1260316652,"l":9057.4598992958,"c":9124.1696126065,"v":563436.0052113867,"t":1730710800}
+{"o":9124.1696126065,"h":9235.2058900496,"l":9111.5889779203,"c":9215.215152866,"v":683752.7974035685,"t":1730714400}
+{"o":9215.215152866,"h":9293.2472366052,"l":9192.2700680847,"c":9252.6569145572,"v":677231.6899100727,"t":1730718000}
+{"o":9252.6569145572,"h":9301.5539352175,"l":9194.2259211508,"c":9257.5545903772,"v":696300.9601731213,"t":1730721600}
+{"o":9257.5545903772,"h":9301.1511896115,"l":9207.6303122188,"c":9211.0841668443,"v":674206.8917095468,"t":1730725200}
+{"o":9211.0841668443,"h":9271.3068665239,"l":9138.8556988899,"c":9169.019524329,"v":680498.0123444252,"t":1730728800}
+{"o":9169.019524329,"h":9223.9420613978,"l":9114.3718074397,"c":9198.012118127,"v":634600.7255211488,"t":1730732400}
+{"o":9198.012118127,"h":9219.4143609579,"l":8995.6685781648,"c":9032.9805404971,"v":654754.135641617,"t":1730736000}
+{"o":9032.9805404971,"h":9118.1963429625,"l":9012.0462452329,"c":9055.5295737022,"v":678497.9576266933,"t":1730739600}
+{"o":9055.5295737022,"h":9099.3418846816,"l":8956.6570064873,"c":8977.9341992137,"v":840236.6902393389,"t":1730743200}
+{"o":8977.9341992137,"h":9036.686336744,"l":8968.9041723319,"c":8999.9783709263,"v":598553.921343261,"t":1730746800}
+{"o":8999.9783709263,"h":9022.8713962546,"l":8891.5174844342,"c":8928.1498483436,"v":647929.2815592425,"t":1730750400}
+{"o":8928.1498483436,"h":8973.6659435053,"l":8699.3924030813,"c":8762.3543791923,"v":927513.743791781,"t":1730754000}
+{"o":8762.3543791923,"h":8954.1476095831,"l":8746.5887125404,"c":8913.1701345997,"v":815542.1891035445,"t":1730757600}
+{"o":8913.1701345997,"h":8952.639915648,"l":8863.021428505,"c":8908.2952585285,"v":604447.1742205134,"t":1730761200}
+{"o":8908.2952585285,"h":8999.2418499328,"l":8902.9016507842,"c":8943.3400003318,"v":769304.6755927575,"t":1730764800}
+{"o":8943.3400003318,"h":8956.474287657,"l":8848.7088500423,"c":8923.997357285,"v":685110.7464124099,"t":1730768400}
+{"o":8923.997357285,"h":8974.2436462967,"l":8909.8851269248,"c":8923.4480206092,"v":611433.6738704821,"t":1730772000}
+{"o":8923.4480206092,"h":9006.5935284396,"l":8865.0211706158,"c":9002.5138770227,"v":695604.2982507249,"t":1730775600}
+{"o":9002.5138770227,"h":9049.8996729645,"l":8986.38276592,"c":9021.5842301141,"v":557687.3108742632,"t":1730779200}
+{"o":9021.5842301141,"h":9086.5963289762,"l":8991.4681507093,"c":9068.6117618594,"v":526404.7932886404,"t":1730782800}
+{"o":9068.6117618594,"h":9084.5581849514,"l":9021.2956192594,"c":9076.4187232585,"v":550508.3167245575,"t":1730786400}
+{"o":9076.4187232585,"h":9160.5743427135,"l":9066.4682841155,"c":9139.7807585034,"v":650156.2007265164,"t":1730790000}
+{"o":9139.7807585034,"h":9167.639754578,"l":9119.9411088661,"c":9167.5475529686,"v":613390.5168673113,"t":1730793600}
+{"o":9167.5475529686,"h":9197.5970963049,"l":9125.6032885803,"c":9126.9307017941,"v":540489.5850227621,"t":1730797200}
+{"o":9126.9307017941,"h":9133.0387168539,"l":9083.344596266,"c":9122.6722254345,"v":506572.3617497822,"t":1730800800}
+{"o":9122.6722254345,"h":9185.2275808286,"l":9120.6867653433,"c":9156.2119648167,"v":529147.7438528748,"t":1730804400}
+{"o":9156.2119648167,"h":9259.297391382,"l":9128.6889323982,"c":9214.3224020522,"v":621458.9654753796,"t":1730808000}
+{"o":9214.3224020522,"h":9248.5419411224,"l":9152.5977978235,"c":9236.4456339711,"v":725978.1927732999,"t":1730811600}
+{"o":9236.4456339711,"h":9479.6092135732,"l":9218.1194840641,"c":9417.6405216529,"v":1147828.4885459105,"t":1730815200}
+{"o":9417.6405216529,"h":9454.2198365525,"l":9291.4622122883,"c":9358.5621008914,"v":1102884.7289577529,"t":1730818800}
+{"o":9358.5621008914,"h":9526.9112076254,"l":9347.6025653035,"c":9511.002893809,"v":928385.7127540894,"t":1730822400}
+{"o":9511.002893809,"h":9551.9294269965,"l":9406.9573679501,"c":9408.2027662834,"v":780168.6019469246,"t":1730826000}
+{"o":9408.2027662834,"h":9443.3178907802,"l":9368.3961552066,"c":9416.4462857502,"v":675288.6954667758,"t":1730829600}
+{"o":9416.4462857502,"h":9448.5778436471,"l":9227.2994674415,"c":9259.8573619565,"v":740019.1763877869,"t":1730833200}
+{"o":9259.8573619565,"h":9421.2854839951,"l":9212.7851452808,"c":9414.4551623998,"v":739777.8447380951,"t":1730836800}
+{"o":9414.4551623998,"h":9422.942984064,"l":9306.9757082732,"c":9331.6691486021,"v":548276.1745283129,"t":1730840400}
+{"o":9331.6691486021,"h":9448.4835514232,"l":9250.8032044387,"c":9447.216743092,"v":629979.1280452684,"t":1730844000}
+{"o":9447.216743092,"h":9466.1298881518,"l":9388.1933538865,"c":9401.836395465,"v":679922.2253177338,"t":1730847600}
+{"o":9401.836395465,"h":9776.718323331,"l":9391.3350774883,"c":9739.0715679795,"v":1262549.2831316204,"t":1730851200}
+{"o":9739.0715679795,"h":9857.7007411026,"l":9668.0366699713,"c":9781.2479890001,"v":1144628.7207101923,"t":1730854800}
+{"o":9781.2479890001,"h":10178.3436294842,"l":9735.5314152407,"c":10141.5139233333,"v":1244134.9612370189,"t":1730858400}
+{"o":10141.5139233333,"h":10451.7131630186,"l":10059.3261502229,"c":10434.31103915,"v":2039728.6209468408,"t":1730862000}
+{"o":10434.31103915,"h":10629.0781852012,"l":10285.2358176483,"c":10449.503009412,"v":1634290.9855232148,"t":1730865600}
+{"o":10449.503009412,"h":10478.3941706608,"l":10295.9517607755,"c":10453.2182047774,"v":1307138.5925891625,"t":1730869200}
+{"o":10453.2182047774,"h":10656.8584835777,"l":10414.8556755401,"c":10448.89315428,"v":1444961.1242221424,"t":1730872800}
+{"o":10448.89315428,"h":10618.6761326055,"l":10335.3331891809,"c":10378.6826947459,"v":1372956.6506670036,"t":1730876400}
+{"o":10378.6826947459,"h":10413.302842365,"l":10165.5019059362,"c":10337.1996973998,"v":1236918.2965408515,"t":1730880000}
+{"o":10337.1996973998,"h":10446.3336416187,"l":10336.0916524632,"c":10407.9980342247,"v":799880.5815218602,"t":1730883600}
+{"o":10407.9980342247,"h":10471.8657239134,"l":10368.5314075223,"c":10455.4923027661,"v":680088.7054958007,"t":1730887200}
+{"o":10455.4923027661,"h":10547.7971451822,"l":10425.3496860065,"c":10535.6141417143,"v":663562.6291899821,"t":1730890800}
+{"o":10535.6141417143,"h":10650.0034315566,"l":10507.0880339662,"c":10516.4235875315,"v":742885.4671907807,"t":1730894400}
+{"o":10516.4235875315,"h":10585.7432384588,"l":10472.3554950211,"c":10556.010785877,"v":775149.2244927972,"t":1730898000}
+{"o":10556.010785877,"h":10647.9517774785,"l":10415.3396320771,"c":10441.82813692,"v":972755.8106472379,"t":1730901600}
+{"o":10441.82813692,"h":10603.1884710593,"l":10404.4383214834,"c":10474.9243402582,"v":1014186.8522270817,"t":1730905200}
+{"o":10474.9243402582,"h":10513.1144799349,"l":10427.0414851859,"c":10506.7485767099,"v":755955.8625683935,"t":1730908800}
+{"o":10506.7485767099,"h":10543.2126009719,"l":10419.056899632,"c":10482.4611537015,"v":769411.4712636726,"t":1730912400}
+{"o":10482.4611537015,"h":10612.6182928128,"l":10479.3479945264,"c":10592.87252575,"v":714439.5776951306,"t":1730916000}
+{"o":10592.87252575,"h":10644.8771382554,"l":10538.5675788761,"c":10641.3852663337,"v":785768.526831587,"t":1730919600}
+{"o":10641.3852663337,"h":10665.3049762742,"l":10532.1805701845,"c":10591.1968566372,"v":873171.0255913167,"t":1730923200}
+{"o":10591.1968566372,"h":10732.030105405,"l":10538.7712661943,"c":10668.8658166576,"v":980598.4218658439,"t":1730926800}
+{"o":10668.8658166576,"h":10729.5996626482,"l":10636.4606424648,"c":10673.360156362,"v":790615.148999939,"t":1730930400}
+{"o":10673.360156362,"h":10686.326091157,"l":10536.1954607596,"c":10540.9876987016,"v":780307.5049239524,"t":1730934000}
+{"o":10540.9876987016,"h":10584.7683911718,"l":10498.5972952722,"c":10575.781114186,"v":795453.2438173668,"t":1730937600}
+{"o":10575.781114186,"h":10883.6485121949,"l":10508.3528972963,"c":10693.3405784595,"v":962929.6430285022,"t":1730941200}
+{"o":10693.3405784595,"h":10837.137465107,"l":10692.2579567177,"c":10810.1141809719,"v":839412.6005201408,"t":1730944800}
+{"o":10810.1141809719,"h":10813.1065449329,"l":10649.1250871132,"c":10674.835945975,"v":806082.6225647554,"t":1730948400}
+{"o":10674.835945975,"h":10732.9871835026,"l":10620.9441368138,"c":10640.3206230348,"v":664424.6716962978,"t":1730952000}
+{"o":10640.3206230348,"h":10667.4380674973,"l":10601.104365289,"c":10660.9839031261,"v":596836.9848571375,"t":1730955600}
+{"o":10660.9839031261,"h":10668.9675630384,"l":10501.3353548458,"c":10582.2750618984,"v":649584.3187632599,"t":1730959200}
+{"o":10582.2750618984,"h":10649.4851840636,"l":10521.8886219244,"c":10614.7897103349,"v":582659.6135462548,"t":1730962800}
+{"o":10614.7897103349,"h":10697.2897287933,"l":10608.6922803163,"c":10668.3361446282,"v":621230.0030096332,"t":1730966400}
+{"o":10668.3361446282,"h":10668.3361446282,"l":10578.1198292356,"c":10634.0400285965,"v":527615.5044154356,"t":1730970000}
+{"o":10634.0400285965,"h":10637.1443572022,"l":10534.3580907912,"c":10586.0179710091,"v":562730.0329641682,"t":1730973600}
+{"o":10586.0179710091,"h":10606.4404509331,"l":10496.5494369466,"c":10502.0172870061,"v":528910.3383446127,"t":1730977200}
+{"o":10502.0172870061,"h":10612.1607011673,"l":10486.2364574563,"c":10590.1386896267,"v":551788.1483419732,"t":1730980800}
+{"o":10590.1386896267,"h":10635.6322265447,"l":10477.7334452392,"c":10506.4412431888,"v":622598.1196847745,"t":1730984400}
+{"o":10506.4412431888,"h":10633.0773936409,"l":10500.1971062173,"c":10597.115399853,"v":890915.1164163473,"t":1730988000}
+{"o":10597.115399853,"h":10883.249736871,"l":10543.0125757392,"c":10879.105063567,"v":1086176.8767899773,"t":1730991600}
+{"o":10879.105063567,"h":11031.5320016763,"l":10787.058850173,"c":10953.0065506576,"v":1019374.6122557997,"t":1730995200}
+{"o":10953.0065506576,"h":11080.6906720921,"l":10892.0551586099,"c":11060.915948636,"v":986350.1817440016,"t":1730998800}
+{"o":11060.915948636,"h":11195.5884412032,"l":10996.4385026879,"c":11115.8088973606,"v":1005366.8765796091,"t":1731002400}
+{"o":11115.8088973606,"h":11141.1176038875,"l":10979.6218997503,"c":11130.6814254606,"v":941809.930015534,"t":1731006000}
+{"o":11130.6814254606,"h":11168.9847681265,"l":11061.6244157609,"c":11136.2254412992,"v":907566.4211263137,"t":1731009600}
+{"o":11136.2254412992,"h":11186.0729183614,"l":11084.3594172336,"c":11086.3777428032,"v":974818.1721596121,"t":1731013200}
+{"o":11086.3777428032,"h":11115.0115469134,"l":10971.8605500729,"c":11025.5670653022,"v":896780.3127820333,"t":1731016800}
+{"o":11025.5670653022,"h":11098.2282314112,"l":10964.0360312679,"c":11086.2752016946,"v":725265.1180169109,"t":1731020400}
+{"o":11086.2752016946,"h":11346.6728973811,"l":11086.2752016946,"c":11225.3827409245,"v":1036204.2404394692,"t":1731024000}
+{"o":11225.3827409245,"h":11305.4993390652,"l":11162.4406781483,"c":11199.1797114141,"v":933800.1183735981,"t":1731027600}
+{"o":11199.1797114141,"h":11211.6237252227,"l":11050.6453024647,"c":11068.3371959955,"v":1029510.5453888039,"t":1731031200}
+{"o":11068.3371959955,"h":11215.4330233724,"l":11051.7772664714,"c":11194.5896319298,"v":694836.4160065018,"t":1731034800}
+{"o":11194.5896319298,"h":11239.4078186983,"l":11157.1148187356,"c":11179.9190984707,"v":557518.5495627857,"t":1731038400}
+{"o":11179.9190984707,"h":11304.8823756585,"l":11167.3877291962,"c":11248.9322740492,"v":612616.8879421009,"t":1731042000}
+{"o":11248.9322740492,"h":11282.4890094144,"l":11182.3501016809,"c":11229.5765015766,"v":571490.9062555763,"t":1731045600}
+{"o":11229.5765015766,"h":11345.474891869,"l":11146.9588596072,"c":11327.32393381,"v":655597.1993821325,"t":1731049200}
+{"o":11327.32393381,"h":11327.6712253683,"l":11192.8909539742,"c":11253.6246159528,"v":602632.5291809924,"t":1731052800}
+{"o":11253.6246159528,"h":11469.5478705031,"l":11235.9345889225,"c":11426.0783079002,"v":652474.2680303359,"t":1731056400}
+{"o":11426.0783079002,"h":11530.7662410288,"l":11355.7006804302,"c":11498.433237845,"v":736160.8314941707,"t":1731060000}
+{"o":11498.433237845,"h":11584.6174183226,"l":11465.5996708193,"c":11465.5996708193,"v":722381.238560656,"t":1731063600}
+{"o":11465.5996708193,"h":11528.2052965936,"l":11426.6245070428,"c":11442.5422094448,"v":768937.4350615711,"t":1731067200}
+{"o":11442.5422094448,"h":11580.2777794348,"l":11418.1291150943,"c":11548.924061194,"v":731289.0033501745,"t":1731070800}
+{"o":11548.924061194,"h":11579.3101131423,"l":11256.3111243427,"c":11275.0863071528,"v":977142.785897927,"t":1731074400}
+{"o":11275.0863071528,"h":11426.2570912754,"l":11203.5383512589,"c":11355.4540243604,"v":905903.4315632657,"t":1731078000}
+{"o":11355.4540243604,"h":11383.2415879941,"l":11123.9793856016,"c":11133.3080053206,"v":854870.6619070395,"t":1731081600}
+{"o":11133.3080053206,"h":11272.5407411518,"l":11084.2690897522,"c":11248.9277938059,"v":830909.6467899905,"t":1731085200}
+{"o":11248.9277938059,"h":11411.9270214698,"l":11207.0962796396,"c":11285.7267926266,"v":812470.1524401746,"t":1731088800}
+{"o":11285.7267926266,"h":11387.0500045543,"l":11270.5370671215,"c":11274.1825997871,"v":803656.0861349109,"t":1731092400}
+{"o":11274.1825997871,"h":11311.6122587093,"l":11163.6395954881,"c":11212.2183078085,"v":806850.7701771496,"t":1731096000}
+{"o":11212.2183078085,"h":11238.998471702,"l":11132.8564184619,"c":11223.3922802898,"v":643522.0821264188,"t":1731099600}
+{"o":11223.3922802898,"h":11272.7234967099,"l":11193.5378487773,"c":11231.8790905513,"v":639471.4843304341,"t":1731103200}
+{"o":11231.8790905513,"h":11291.5471952075,"l":11190.7708267157,"c":11279.1405675685,"v":536599.7863075652,"t":1731106800}
+{"o":11279.1405675685,"h":11299.2986270036,"l":11216.8461195757,"c":11274.0741853774,"v":622645.9139428799,"t":1731110400}
+{"o":11274.0741853774,"h":11296.6722468318,"l":11219.7896438289,"c":11263.9494744571,"v":626693.831421372,"t":1731114000}
+{"o":11263.9494744571,"h":11284.6934166031,"l":11136.2591066723,"c":11264.1189636144,"v":617624.5046338078,"t":1731117600}
+{"o":11264.1189636144,"h":11306.8135714604,"l":11190.6518780766,"c":11242.3453918374,"v":577662.5183208743,"t":1731121200}
+{"o":11242.3453918374,"h":11298.4160086407,"l":11242.3453918374,"c":11272.712751562,"v":518196.85714987,"t":1731124800}
+{"o":11272.712751562,"h":11393.7770440016,"l":11261.5217483811,"c":11342.9720527643,"v":581355.4628114263,"t":1731128400}
+{"o":11342.9720527643,"h":11434.597776348,"l":11316.528991886,"c":11342.3569666631,"v":611150.3246620022,"t":1731132000}
+{"o":11342.3569666631,"h":11345.9197925353,"l":11269.5988988687,"c":11300.6596502682,"v":566669.1834935757,"t":1731135600}
+{"o":11300.6596502682,"h":11436.305164043,"l":11286.2766586305,"c":11375.7200497787,"v":624697.0876397722,"t":1731139200}
+{"o":11375.7200497787,"h":11438.6145717909,"l":11375.7200497787,"c":11388.0426163291,"v":691907.5301275851,"t":1731142800}
+{"o":11388.0426163291,"h":11485.9205388829,"l":11371.005308168,"c":11457.020607909,"v":542183.8519228265,"t":1731146400}
+{"o":11457.020607909,"h":11468.0592307569,"l":11371.492522596,"c":11420.0830961328,"v":556651.1720402177,"t":1731150000}
+{"o":11420.0830961328,"h":11436.2286591935,"l":11289.964616827,"c":11292.1711594015,"v":575876.8011255783,"t":1731153600}
+{"o":11292.1711594015,"h":11346.889748124,"l":11257.0843752611,"c":11272.5505146959,"v":539967.5902600234,"t":1731157200}
+{"o":11272.5505146959,"h":11272.5505146959,"l":11145.381651246,"c":11186.2022811297,"v":643883.2014876724,"t":1731160800}
+{"o":11186.2022811297,"h":11217.4140430536,"l":11139.924582795,"c":11202.547964619,"v":538260.2504346763,"t":1731164400}
+{"o":11202.547964619,"h":11215.9671280711,"l":11092.3628640062,"c":11107.4313134163,"v":602536.466995715,"t":1731168000}
+{"o":11107.4313134163,"h":11182.5574372517,"l":11006.1890462164,"c":11180.9392071344,"v":643483.7252148908,"t":1731171600}
+{"o":11180.9392071344,"h":11232.6312463388,"l":11165.5398554987,"c":11224.5759286961,"v":512677.8985085678,"t":1731175200}
+{"o":11224.5759286961,"h":11269.7798852393,"l":11130.1608758526,"c":11165.4751866624,"v":570207.1824219886,"t":1731178800}
+{"o":11165.4751866624,"h":11258.5695435097,"l":11143.0341370474,"c":11207.0648796761,"v":531040.6339121605,"t":1731182400}
+{"o":11207.0648796761,"h":11261.1810673084,"l":11177.0020656298,"c":11195.7381624599,"v":510265.8781451471,"t":1731186000}
+{"o":11195.7381624599,"h":11297.7651267287,"l":11185.2835131799,"c":11292.8123162421,"v":536437.4096359166,"t":1731189600}
+{"o":11292.8123162421,"h":11401.5863879511,"l":11278.5759022376,"c":11287.9535751534,"v":640918.6281335872,"t":1731193200}
+{"o":11287.9535751534,"h":11393.41262099,"l":11220.1601839129,"c":11321.2944112133,"v":739063.2721380139,"t":1731196800}
+{"o":11321.2944112133,"h":11329.5350586315,"l":11226.1193703391,"c":11298.6299390931,"v":743116.1269793893,"t":1731200400}
+{"o":11298.6299390931,"h":11570.741452461,"l":11290.6332810654,"c":11426.8942513707,"v":764273.2220569436,"t":1731204000}
+{"o":11426.8942513707,"h":11474.6178593055,"l":11372.7216545385,"c":11372.9241388231,"v":647237.9216761016,"t":1731207600}
+{"o":11372.9241388231,"h":11587.322153605,"l":11345.3330600848,"c":11570.0213917345,"v":729624.6331492433,"t":1731211200}
+{"o":11570.0213917345,"h":11799.1759240286,"l":11499.3278603689,"c":11677.8484706278,"v":857489.1473010803,"t":1731214800}
+{"o":11677.8484706278,"h":11703.1868349331,"l":11560.5085458484,"c":11614.8051012983,"v":633201.4845065093,"t":1731218400}
+{"o":11614.8051012983,"h":11672.8369358403,"l":11571.3317293133,"c":11571.3372246124,"v":528460.8752677232,"t":1731222000}
+{"o":11571.3372246124,"h":11604.0911632932,"l":11518.0913060739,"c":11586.7229673825,"v":598313.454679188,"t":1731225600}
+{"o":11586.7229673825,"h":11643.5129629075,"l":11556.2150398387,"c":11597.5205228417,"v":675280.3929621349,"t":1731229200}
+{"o":11597.5205228417,"h":11636.7642013084,"l":11548.3405245934,"c":11603.0124543281,"v":634308.871924302,"t":1731232800}
+{"o":11603.0124543281,"h":11707.2508542973,"l":11563.2301758465,"c":11668.5637784621,"v":653339.2303662379,"t":1731236400}
+{"o":11668.5637784621,"h":11723.8873093039,"l":11496.8439817974,"c":11601.8169291042,"v":843301.2936470502,"t":1731240000}
+{"o":11601.8169291042,"h":11680.194064277,"l":11570.0586485233,"c":11675.3265331568,"v":801963.4636600701,"t":1731243600}
+{"o":11675.3265331568,"h":11828.6654448634,"l":11545.8407588014,"c":11662.8032999844,"v":1057278.0116804682,"t":1731247200}
+{"o":11662.8032999844,"h":11983.3003064275,"l":11610.9802204013,"c":11930.1496895138,"v":1034859.2389692282,"t":1731250800}
+{"o":11930.1496895138,"h":11981.7993082252,"l":11797.6893437338,"c":11906.6798627664,"v":1277157.2815890063,"t":1731254400}
+{"o":11906.6798627664,"h":12151.6610571329,"l":11885.7573849353,"c":12019.5516324231,"v":904011.235384571,"t":1731258000}
+{"o":12019.5516324231,"h":12134.7812798199,"l":11971.4363571847,"c":11980.9513348272,"v":1123384.3456041012,"t":1731261600}
+{"o":11980.9513348272,"h":12033.2963764412,"l":11652.8201560716,"c":11772.7636639683,"v":1126709.644878672,"t":1731265200}
+{"o":11772.7636639683,"h":11822.8375254641,"l":11422.266735125,"c":11422.266735125,"v":1093668.1557562407,"t":1731268800}
+{"o":11422.266735125,"h":11755.819975332,"l":11274.0113271411,"c":11710.6022467264,"v":1216730.6015504962,"t":1731272400}
+{"o":11710.6022467264,"h":12079.9830122161,"l":11673.0589456424,"c":11884.7718125481,"v":1089272.3281009665,"t":1731276000}
+{"o":11884.7718125481,"h":11921.6977474761,"l":11766.8109552334,"c":11857.3131128807,"v":934277.6125588309,"t":1731279600}
+{"o":11857.3131128807,"h":11920.1883173045,"l":11827.9216780632,"c":11897.2498527229,"v":882602.2378576685,"t":1731283200}
+{"o":11897.2498527229,"h":11994.9386029271,"l":11829.7162224491,"c":11880.9666565649,"v":850330.1596987949,"t":1731286800}
+{"o":11880.9666565649,"h":11952.4923592175,"l":11828.56659444,"c":11941.8888575355,"v":1093294.0956090812,"t":1731290400}
+{"o":11941.8888575355,"h":11941.8888575355,"l":11755.6123424789,"c":11859.3785781584,"v":1054929.7713831242,"t":1731294000}
+{"o":11859.3785781584,"h":11874.5903322129,"l":11666.2367221855,"c":11742.8103108796,"v":1044955.0153369929,"t":1731297600}
+{"o":11742.8103108796,"h":11752.6444526551,"l":11530.9364672111,"c":11642.5118161145,"v":2329911.0222735521,"t":1731301200}
+{"o":11642.5118161145,"h":11777.3808945481,"l":11489.6031458107,"c":11693.1167761086,"v":2180992.7427427862,"t":1731304800}
+{"o":11693.1167761086,"h":11815.6949176755,"l":11639.739835033,"c":11750.1573432555,"v":1263217.087655104,"t":1731308400}
+{"o":11750.1573432555,"h":11854.12877044,"l":11571.09393853,"c":11794.2414830096,"v":979252.3536066562,"t":1731312000}
+{"o":11794.2414830096,"h":11979.8802072191,"l":11597.3218105909,"c":11921.5979391006,"v":1014547.6342072668,"t":1731315600}
+{"o":11921.5979391006,"h":12276.0015513061,"l":11815.8945607284,"c":12182.3461863145,"v":1181416.1938445147,"t":1731319200}
+{"o":12182.3461863145,"h":12301.9360293656,"l":12028.1612690764,"c":12287.0849024916,"v":924436.5057009843,"t":1731322800}
+{"o":12287.0849024916,"h":12442.9952027433,"l":12119.8515848383,"c":12198.9520882793,"v":937286.5326285313,"t":1731326400}
+{"o":12198.9520882793,"h":12270.7088781236,"l":12012.582781764,"c":12257.9029502843,"v":837411.9262366096,"t":1731330000}
+{"o":12257.9029502843,"h":12467.9976210102,"l":12113.6777805875,"c":12362.0087093952,"v":941767.0842772977,"t":1731333600}
+{"o":12362.0087093952,"h":12466.3311386353,"l":12239.5720137573,"c":12374.3062034994,"v":1034697.9139934422,"t":1731337200}
+{"o":12374.3062034994,"h":12544.5477811003,"l":12217.2219479797,"c":12322.1388139989,"v":1032324.5818093264,"t":1731340800}
+{"o":12322.1388139989,"h":12461.5597636044,"l":12162.1801547539,"c":12386.7230232784,"v":1002238.9677899512,"t":1731344400}
+{"o":12386.7230232784,"h":12417.2286605795,"l":12180.2169599115,"c":12394.3749839834,"v":864528.8877061818,"t":1731348000}
+{"o":12394.3749839834,"h":12491.904515063,"l":12134.9108042849,"c":12316.8436912664,"v":1165419.1790789508,"t":1731351600}
+{"o":12316.8436912664,"h":12606.227993122,"l":12205.1910185368,"c":12371.6632809035,"v":1031135.2288142645,"t":1731355200}
+{"o":12371.6632809035,"h":12498.1454095081,"l":12186.9532645208,"c":12368.7452327317,"v":1008214.4187520349,"t":1731358800}
+{"o":12368.7452327317,"h":12477.083934596,"l":12175.9625573048,"c":12441.6242496535,"v":1008883.2524162583,"t":1731362400}
+{"o":12441.6242496535,"h":12753.2672636717,"l":12376.1282093203,"c":12549.9440200432,"v":1077668.5001862687,"t":1731366000}
+{"o":12549.9440200432,"h":12575.6319606044,"l":12166.8189815177,"c":12448.2811748627,"v":1223055.0168270043,"t":1731369600}
+{"o":12448.2811748627,"h":12512.4587118594,"l":12334.4804131831,"c":12373.1882101176,"v":983203.6868277697,"t":1731373200}
+{"o":12373.1882101176,"h":12423.5526973011,"l":12072.2377772051,"c":12296.6264961358,"v":996154.1554203673,"t":1731376800}
+{"o":12296.6264961358,"h":12484.699511271,"l":12228.9345371142,"c":12468.457625034,"v":941936.1453027363,"t":1731380400}
+{"o":12468.457625034,"h":12525.4474252099,"l":12260.0616278657,"c":12343.1598345948,"v":1062469.7869155204,"t":1731384000}
+{"o":12343.1598345948,"h":12437.0647268989,"l":12180.4357446728,"c":12304.9783229793,"v":1115876.7760716514,"t":1731387600}
+{"o":12304.9783229793,"h":12486.7579289592,"l":12281.2664855425,"c":12429.470696776,"v":1187848.9573176946,"t":1731391200}
+{"o":12429.470696776,"h":12538.2698637871,"l":12350.589357737,"c":12538.2698637871,"v":1175941.7729041108,"t":1731394800}
+{"o":12538.2698637871,"h":12706.8341953021,"l":12465.5784354256,"c":12704.8605460162,"v":1134180.321467788,"t":1731398400}
+{"o":12704.8605460162,"h":12729.123375299,"l":12187.3626259423,"c":12187.3626259423,"v":1534854.7236200122,"t":1731402000}
+{"o":12187.3626259423,"h":12282.0435598737,"l":11790.7679612354,"c":12037.0996528761,"v":2230250.2281758916,"t":1731405600}
+{"o":12037.0996528761,"h":12185.9499123304,"l":11871.0971183817,"c":11927.4153235286,"v":1324384.3486910691,"t":1731409200}
+{"o":11927.4153235286,"h":12078.3187721051,"l":11665.6789612423,"c":11800.2441985129,"v":1349238.0129547324,"t":1731412800}
+{"o":11800.2441985129,"h":11870.3117533391,"l":11449.6947824784,"c":11835.2556001149,"v":1674502.4411090175,"t":1731416400}
+{"o":11835.2556001149,"h":12057.3446210864,"l":11582.4541907765,"c":12042.2482795432,"v":1884294.0254717893,"t":1731420000}
+{"o":12042.2482795432,"h":12062.7886411451,"l":11833.5576201115,"c":11888.4327128013,"v":1394822.9916425087,"t":1731423600}
+{"o":11888.4327128013,"h":12007.1311737976,"l":11673.8931857877,"c":11953.2035576289,"v":1511851.9036539597,"t":1731427200}
+{"o":11953.2035576289,"h":12033.623721287,"l":11794.4877791364,"c":11843.9250270104,"v":1155088.7812683075,"t":1731430800}
+{"o":11843.9250270104,"h":12113.4041623819,"l":11807.7518593992,"c":12053.6546911515,"v":1057967.8076255152,"t":1731434400}
+{"o":12053.6546911515,"h":12184.9442030536,"l":11943.6570561975,"c":12053.0439482253,"v":1110672.6427872963,"t":1731438000}
+{"o":12053.0439482253,"h":12119.5349354029,"l":11931.4376600661,"c":12028.3159536376,"v":1130142.6020236209,"t":1731441600}
+{"o":12028.3159536376,"h":12070.3985829001,"l":11832.7125429788,"c":12022.0482004915,"v":1150739.4564565686,"t":1731445200}
+{"o":12022.0482004915,"h":12204.9775164467,"l":11873.0424141324,"c":12147.0633767807,"v":1109829.7669502667,"t":1731448800}
+{"o":12147.0633767807,"h":12149.0145873508,"l":11943.5469650037,"c":11958.6189710592,"v":1208007.8065036202,"t":1731452400}
+{"o":11958.6189710592,"h":12046.5071643003,"l":11883.056417459,"c":11896.1327481761,"v":1357878.034750812,"t":1731456000}
+{"o":11896.1327481761,"h":11973.8045636321,"l":11660.2796111633,"c":11890.2524498618,"v":1334180.6745776078,"t":1731459600}
+{"o":11890.2524498618,"h":11907.8767769081,"l":11472.89703208,"c":11716.2949412932,"v":1518818.8507256701,"t":1731463200}
+{"o":11716.2949412932,"h":11759.1736337194,"l":11480.0696171354,"c":11481.2701010957,"v":1811918.3046693164,"t":1731466800}
+{"o":11481.2701010957,"h":11622.7394970708,"l":11344.0407841516,"c":11600.0185025923,"v":1732764.6083559238,"t":1731470400}
+{"o":11600.0185025923,"h":11711.9195607248,"l":11520.1027667027,"c":11558.6076431599,"v":1352117.3117227014,"t":1731474000}
+{"o":11558.6076431599,"h":11665.1169366366,"l":11398.2547672846,"c":11423.9401306254,"v":1087027.7329527121,"t":1731477600}
+{"o":11423.9401306254,"h":11624.9543414489,"l":11387.5511510068,"c":11593.8595186243,"v":1039285.1733005129,"t":1731481200}
+{"o":11593.8595186243,"h":11710.2709465181,"l":11521.2764962441,"c":11628.4908739274,"v":1066744.5707950792,"t":1731484800}
+{"o":11628.4908739274,"h":11813.0496276932,"l":11592.4657554305,"c":11660.1676018484,"v":1566237.3220249061,"t":1731488400}
+{"o":11660.1676018484,"h":11776.980360365,"l":11545.1991725128,"c":11707.4632759061,"v":1478146.1652041839,"t":1731492000}
+{"o":11707.4632759061,"h":11835.6089774272,"l":11634.5394403813,"c":11741.8005573222,"v":1246824.0337124036,"t":1731495600}
+{"o":11741.8005573222,"h":11783.1812030298,"l":11642.8461423513,"c":11728.1184362341,"v":1465766.3349470678,"t":1731499200}
+{"o":11728.1184362341,"h":12179.1003283188,"l":11656.7774953511,"c":12027.0914330818,"v":2226094.9680156633,"t":1731502800}
+{"o":12027.0914330818,"h":12284.8029851692,"l":11834.0320113889,"c":12256.069044349,"v":2125800.2760515488,"t":1731506400}
+{"o":12256.069044349,"h":12278.5973670954,"l":11946.9956480976,"c":12239.385835993,"v":2228931.1948583634,"t":1731510000}
+{"o":12239.385835993,"h":12353.5320195237,"l":12022.7299925766,"c":12277.3472947735,"v":2354387.1222522538,"t":1731513600}
+{"o":12277.3472947735,"h":12460.0188330556,"l":12180.9669749674,"c":12373.5811119461,"v":1936945.0447005681,"t":1731517200}
+{"o":12373.5811119461,"h":12424.4510857058,"l":12246.8644447183,"c":12402.7554467661,"v":2004354.1713227036,"t":1731520800}
+{"o":12402.7554467661,"h":12439.4674684718,"l":11880.2405466177,"c":11916.2953457505,"v":3018473.3853807962,"t":1731524400}
+{"o":11916.2953457505,"h":12108.1852553877,"l":11763.7854607222,"c":11965.1640219273,"v":1885958.0147287485,"t":1731528000}
+{"o":11965.1640219273,"h":11975.8021609462,"l":11634.9187392528,"c":11864.0769901313,"v":1688721.9732054996,"t":1731531600}
+{"o":11864.0769901313,"h":12111.6928100327,"l":11835.4146998743,"c":12033.7572750035,"v":1306306.7261998823,"t":1731535200}
+{"o":12033.7572750035,"h":12174.9363407566,"l":11975.1619871813,"c":12154.2132324049,"v":1294831.2236450145,"t":1731538800}
+{"o":12154.2132324049,"h":12186.0068640831,"l":11938.2575223253,"c":12045.2754376417,"v":1835906.1678407174,"t":1731542400}
+{"o":12045.2754376417,"h":12205.5972960397,"l":11984.9389305742,"c":12205.5972960397,"v":1831168.9752402091,"t":1731546000}
+{"o":12205.5972960397,"h":12214.4034502649,"l":12042.6742413179,"c":12133.6651604806,"v":1696201.568789321,"t":1731549600}
+{"o":12133.6651604806,"h":12389.5541609454,"l":12016.4390233388,"c":12389.5541609454,"v":1896946.0682834212,"t":1731553200}
+{"o":12389.5541609454,"h":12438.0417079113,"l":12252.6459476043,"c":12426.3869145412,"v":1434509.7571506938,"t":1731556800}
+{"o":12426.3869145412,"h":12426.3869145412,"l":12268.3176285198,"c":12354.0241186477,"v":1596155.806449943,"t":1731560400}
+{"o":12354.0241186477,"h":12475.0966848479,"l":12190.1163373369,"c":12190.1163373369,"v":1520388.2364142691,"t":1731564000}
+{"o":12190.1163373369,"h":12364.0872740264,"l":12145.6181913978,"c":12319.5075515841,"v":1630634.188540672,"t":1731567600}
+{"o":12319.5075515841,"h":12471.9130970512,"l":12287.2595520938,"c":12385.0681753952,"v":1479377.3015194875,"t":1731571200}
+{"o":12385.0681753952,"h":12576.2068418594,"l":12382.6792925133,"c":12518.6426685289,"v":1560519.1353504087,"t":1731574800}
+{"o":12518.6426685289,"h":12539.9788307703,"l":12253.8442248412,"c":12275.8341801618,"v":1468864.6959199188,"t":1731578400}
+{"o":12275.8341801618,"h":12302.4521535989,"l":12055.305466752,"c":12199.9531484096,"v":1661345.6827888342,"t":1731582000}
+{"o":12199.9531484096,"h":12281.2283627902,"l":12144.1574522566,"c":12216.9569077009,"v":1318610.5888185105,"t":1731585600}
+{"o":12216.9569077009,"h":12300.3483708546,"l":12059.167536769,"c":12097.7401505895,"v":1578115.2163876847,"t":1731589200}
+{"o":12097.7401505895,"h":12305.2829667679,"l":11876.5820845534,"c":11885.226059957,"v":1978923.8470596878,"t":1731592800}
+{"o":11885.226059957,"h":12050.860247696,"l":11812.6305831526,"c":11891.4048789476,"v":1910256.8667522015,"t":1731596400}
+{"o":11891.4048789476,"h":12254.258718236,"l":11845.5575791826,"c":12254.258718236,"v":1744797.2802296297,"t":1731600000}
+{"o":12254.258718236,"h":12254.3808406032,"l":12105.1130266268,"c":12152.3849567416,"v":1534902.9982705172,"t":1731603600}
+{"o":12152.3849567416,"h":12237.708033038,"l":12078.8805644063,"c":12101.5279929922,"v":1477873.4990208675,"t":1731607200}
+{"o":12101.5279929922,"h":12203.2415978789,"l":12097.3126225914,"c":12171.4993382634,"v":1481362.5113236993,"t":1731610800}
+{"o":12171.4993382634,"h":12171.4993382634,"l":11983.3188257293,"c":12061.4016132371,"v":1561218.7479317696,"t":1731614400}
+{"o":12061.4016132371,"h":12147.9171730938,"l":11967.7113421532,"c":12103.1469736653,"v":1558308.330308873,"t":1731618000}
+{"o":12103.1469736653,"h":12123.5131836419,"l":11856.7266761753,"c":11967.3765572992,"v":1598556.228483245,"t":1731621600}
+{"o":11967.3765572992,"h":12002.6783301002,"l":11666.6517417075,"c":11826.5644277815,"v":1891789.4368397042,"t":1731625200}
+{"o":11826.5644277815,"h":12017.919099878,"l":11809.7842846673,"c":11844.9859370109,"v":1563889.5556217504,"t":1731628800}
+{"o":11844.9859370109,"h":11914.5854599678,"l":11759.1143083608,"c":11849.5847869542,"v":1466800.5873942843,"t":1731632400}
+{"o":11849.5847869542,"h":11890.5762343917,"l":11740.173224694,"c":11865.3199341092,"v":1226429.8464110594,"t":1731636000}
+{"o":11865.3199341092,"h":11896.8007914132,"l":11791.812247145,"c":11801.2203014691,"v":1231741.8293328159,"t":1731639600}
+{"o":11801.2203014691,"h":11805.5829458936,"l":11542.8636874684,"c":11615.288485196,"v":1318550.1348410253,"t":1731643200}
+{"o":11615.288485196,"h":11781.9794630233,"l":11570.4312024533,"c":11775.5471816404,"v":1176894.8664787926,"t":1731646800}
+{"o":11775.5471816404,"h":11878.3968865663,"l":11775.3506516755,"c":11846.2822840167,"v":1028124.5255534248,"t":1731650400}
+{"o":11846.2822840167,"h":11893.0979004371,"l":11809.1763480736,"c":11809.1763480736,"v":1092390.1250938592,"t":1731654000}
+{"o":11809.1763480736,"h":11930.292865021,"l":11733.076099726,"c":11930.292865021,"v":1251610.3167793108,"t":1731657600}
+{"o":11930.292865021,"h":12049.5873987622,"l":11910.2364636062,"c":12023.2538447368,"v":1360046.8596777127,"t":1731661200}
+{"o":12023.2538447368,"h":12076.9592440665,"l":11988.1186366996,"c":12041.3126945433,"v":1163830.2545666487,"t":1731664800}
+{"o":12041.3126945433,"h":12064.2393348229,"l":11977.7159169271,"c":12051.8349819732,"v":1274968.6535727333,"t":1731668400}
+{"o":12051.8349819732,"h":12140.2754342665,"l":12009.3280847488,"c":12078.4290094491,"v":1526370.6334988251,"t":1731672000}
+{"o":12078.4290094491,"h":12131.5348752776,"l":12029.3536743342,"c":12120.088194751,"v":1753700.2503508085,"t":1731675600}
+{"o":12120.088194751,"h":12151.1755557905,"l":11862.9898985023,"c":11932.7778575386,"v":2141879.0855892347,"t":1731679200}
+{"o":11932.7778575386,"h":11932.7778575386,"l":11666.9493726504,"c":11746.8145999131,"v":2054566.7645274668,"t":1731682800}
+{"o":11746.8145999131,"h":11926.0312303227,"l":11740.8157600933,"c":11820.512564226,"v":2203407.1496839272,"t":1731686400}
+{"o":11820.512564226,"h":11994.0797692117,"l":11811.4217454176,"c":11897.3087865804,"v":1688066.8909570526,"t":1731690000}
+{"o":11897.3087865804,"h":11931.6133689595,"l":11793.9905207971,"c":11880.8565462998,"v":1584579.4121678164,"t":1731693600}
+{"o":11880.8565462998,"h":12052.2981729769,"l":11872.124846479,"c":11985.086042432,"v":1620882.7890195227,"t":1731697200}
+{"o":11985.086042432,"h":12195.8397885777,"l":11979.5840897192,"c":12195.8397885777,"v":1444670.4435436286,"t":1731700800}
+{"o":12195.8397885777,"h":12385.491264906,"l":12168.093624793,"c":12357.415318107,"v":1486425.2353712425,"t":1731704400}
+{"o":12357.415318107,"h":12398.4101839849,"l":12282.0328044225,"c":12313.2390295513,"v":1415374.0169595783,"t":1731708000}
+{"o":12313.2390295513,"h":12439.6605000089,"l":12311.6402636647,"c":12331.9817880349,"v":1467185.1411241316,"t":1731711600}
+{"o":12331.9817880349,"h":12335.1955426753,"l":12185.7870199949,"c":12258.6204065973,"v":1279869.690107685,"t":1731715200}
+{"o":12258.6204065973,"h":12363.002893476,"l":12246.2575542289,"c":12335.1363306387,"v":1027561.0468083158,"t":1731718800}
+{"o":12335.1363306387,"h":12416.1991204246,"l":12314.1585929808,"c":12351.1229180334,"v":1124240.7808721366,"t":1731722400}
+{"o":12351.1229180334,"h":12511.5533877967,"l":12347.2394185348,"c":12495.7643195138,"v":1090406.9482426711,"t":1731726000}
+{"o":12495.7643195138,"h":12522.3505326019,"l":12407.9203212258,"c":12414.4990720159,"v":1040444.7266830876,"t":1731729600}
+{"o":12414.4990720159,"h":12527.6540584188,"l":12391.7655105856,"c":12478.4716204584,"v":885156.1070074671,"t":1731733200}
+{"o":12478.4716204584,"h":12478.4716204584,"l":12334.1868825162,"c":12347.8115876927,"v":1204065.494430196,"t":1731736800}
+{"o":12347.8115876927,"h":12429.628165165,"l":12332.5056590726,"c":12358.3707235533,"v":1104764.8894370161,"t":1731740400}
+{"o":12358.3707235533,"h":12399.0164616087,"l":12308.3363369609,"c":12375.7510868769,"v":1142269.5495158117,"t":1731744000}
+{"o":12375.7510868769,"h":12408.3482417211,"l":12275.8591441155,"c":12275.8591441155,"v":1179049.6107811292,"t":1731747600}
+{"o":12275.8591441155,"h":12367.3435040656,"l":12267.4356798869,"c":12322.4345178982,"v":1216734.9167181749,"t":1731751200}
+{"o":12322.4345178982,"h":12356.3563046119,"l":12226.0942091402,"c":12356.3563046119,"v":1177055.5788995281,"t":1731754800}
+{"o":12356.3563046119,"h":12516.3155492043,"l":12208.0513193322,"c":12373.7480895099,"v":1648154.0158066044,"t":1731758400}
+{"o":12373.7480895099,"h":12484.1454360796,"l":12290.4067261377,"c":12299.1915562576,"v":1367365.6229081731,"t":1731762000}
+{"o":12299.1915562576,"h":12371.7987855961,"l":12227.0556466247,"c":12262.2446341413,"v":1415117.379621356,"t":1731765600}
+{"o":12262.2446341413,"h":12275.5677496563,"l":12072.0654065487,"c":12140.9426420219,"v":1496498.5554460161,"t":1731769200}
+{"o":12140.9426420219,"h":12192.1618051738,"l":12049.454144517,"c":12104.040582432,"v":1357927.8536210663,"t":1731772800}
+{"o":12104.040582432,"h":12207.818401028,"l":12060.0420849692,"c":12166.3931262096,"v":1323270.8108442284,"t":1731776400}
+{"o":12166.3931262096,"h":12247.0067254847,"l":12141.3851418953,"c":12222.9217261879,"v":1461071.0247236949,"t":1731780000}
+{"o":12222.9217261879,"h":12250.0571401033,"l":12185.1332050261,"c":12208.3066613102,"v":1225933.0114599096,"t":1731783600}
+{"o":12208.3066613102,"h":12246.3713010149,"l":12124.5448324505,"c":12161.7559319198,"v":1272653.5585093817,"t":1731787200}
+{"o":12161.7559319198,"h":12294.1266935384,"l":12139.9260463451,"c":12244.1620153526,"v":1187604.7077016667,"t":1731790800}
+{"o":12244.1620153526,"h":12273.2995385964,"l":12094.714903398,"c":12094.714903398,"v":1152618.7266602172,"t":1731794400}
+{"o":12094.714903398,"h":12208.2624499935,"l":12083.3350526877,"c":12179.0028813859,"v":1168851.909350649,"t":1731798000}
+{"o":12179.0028813859,"h":12337.6034707348,"l":12169.6086096968,"c":12285.7252800725,"v":1229209.8517869166,"t":1731801600}
+{"o":12285.7252800725,"h":12389.5729274691,"l":12096.3544305541,"c":12198.9345002171,"v":1578407.1054954461,"t":1731805200}
+{"o":12198.9345002171,"h":12268.9737657657,"l":11975.4121810979,"c":12204.2380266838,"v":2043419.9841375847,"t":1731808800}
+{"o":12204.2380266838,"h":12500.5442468443,"l":12137.9750872788,"c":12491.3116487927,"v":1579721.8311365843,"t":1731812400}
+{"o":12491.3116487927,"h":13301.9544397543,"l":12491.0556267089,"c":13247.1880378926,"v":2034823.3862728649,"t":1731816000}
+{"o":13247.1880378926,"h":13500.7547383693,"l":13207.9593266418,"c":13344.0481918526,"v":1553509.7896463561,"t":1731819600}
+{"o":13344.0481918526,"h":13533.673250586,"l":13295.9826268796,"c":13512.2459325915,"v":1456751.546495016,"t":1731823200}
+{"o":13512.2459325915,"h":13526.621099046,"l":13345.0264316018,"c":13382.06603075,"v":1227201.4784584413,"t":1731826800}
+{"o":13382.06603075,"h":13650.6702219669,"l":13381.5710009221,"c":13412.8719128391,"v":1429582.926504198,"t":1731830400}
+{"o":13412.8719128391,"h":13465.9825772948,"l":13299.6965968375,"c":13438.8150948522,"v":1403387.7610661737,"t":1731834000}
+{"o":13438.8150948522,"h":13600.9089207522,"l":13397.5956768957,"c":13563.4920577351,"v":1489597.3053079287,"t":1731837600}
+{"o":13563.4920577351,"h":13627.5449114303,"l":13226.0356995125,"c":13254.7494267754,"v":1530663.8455551127,"t":1731841200}
+{"o":7954.7752842305,"h":7963.572027326,"l":7898.2842568261,"c":7954.7752842305,"v":201342.8923174231,"t":1724644800}
+{"o":7954.7752842305,"h":7958.7193122538,"l":7879.7227752774,"c":7885.0085428784,"v":178743.4458716336,"t":1724648400}
+{"o":7885.0085428784,"h":7897.0369335502,"l":7827.4280461061,"c":7859.9680733338,"v":312730.6907859324,"t":1724652000}
+{"o":7859.9680733338,"h":7884.4324348745,"l":7826.0830302031,"c":7863.913137075,"v":241081.3625809825,"t":1724655600}
+{"o":7863.913137075,"h":7943.2957532651,"l":7850.4708020956,"c":7897.2742196783,"v":201840.8700603341,"t":1724659200}
+{"o":7897.2742196783,"h":7941.3655398471,"l":7833.0619712885,"c":7938.3626298687,"v":263608.3629433073,"t":1724662800}
+{"o":7938.3626298687,"h":8014.2597197379,"l":7925.2997987004,"c":7969.8557422144,"v":226676.0350666586,"t":1724666400}
+{"o":7969.8557422144,"h":8002.4202139375,"l":7916.2889932851,"c":7925.9486257512,"v":238084.6287677172,"t":1724670000}
+{"o":7925.9486257512,"h":7966.3061965348,"l":7842.5074023257,"c":7875.8580327805,"v":296608.2404038453,"t":1724673600}
+{"o":7875.8580327805,"h":7931.7980724292,"l":7853.9159349692,"c":7916.8489418152,"v":321771.4983759169,"t":1724677200}
+{"o":7916.8489418152,"h":7989.4396548862,"l":7673.5389074553,"c":7773.77219745,"v":628144.549073454,"t":1724680800}
+{"o":7773.77219745,"h":7823.1380922713,"l":7708.8468916801,"c":7790.9113859587,"v":362356.5298499556,"t":1724684400}
+{"o":7790.9113859587,"h":7828.553171243,"l":7756.8978804463,"c":7797.1933108245,"v":267327.0445592905,"t":1724688000}
+{"o":7797.1933108245,"h":7806.7202203301,"l":7688.7641744969,"c":7780.3240091965,"v":469580.5236156543,"t":1724691600}
+{"o":7780.3240091965,"h":7875.3406465658,"l":7728.6556991158,"c":7852.8334960429,"v":453877.897631907,"t":1724695200}
+{"o":7852.8334960429,"h":7858.7718522577,"l":7787.6134579378,"c":7807.9381823133,"v":287824.1820618703,"t":1724698800}
+{"o":7807.9381823133,"h":7872.1553406111,"l":7777.8207612453,"c":7847.4629551267,"v":304577.9021505172,"t":1724702400}
+{"o":7847.4629551267,"h":7851.75480097,"l":7729.4867799316,"c":7786.5292084757,"v":359703.3522935493,"t":1724706000}
+{"o":7786.5292084757,"h":7822.7180664328,"l":7756.3645065288,"c":7780.1812781139,"v":265629.9245923416,"t":1724709600}
+{"o":7780.1812781139,"h":7821.5913935253,"l":7747.975578793,"c":7764.5569998637,"v":239186.2856274956,"t":1724713200}
+{"o":7764.5569998637,"h":7821.1557228676,"l":7760.5126479144,"c":7787.505759326,"v":296936.8178408362,"t":1724716800}
+{"o":7787.505759326,"h":7855.1277817484,"l":7781.4834338056,"c":7820.0750157337,"v":259450.2892614623,"t":1724720400}
+{"o":7820.0750157337,"h":7858.5871856623,"l":7808.8089758445,"c":7819.4709985764,"v":222876.1793643499,"t":1724724000}
+{"o":7819.4709985764,"h":7840.5699716814,"l":7778.9864479144,"c":7835.374480341,"v":184021.7421276582,"t":1724727600}
+{"o":7835.374480341,"h":7854.0752489301,"l":7809.7854554691,"c":7837.5627396489,"v":196005.9831847799,"t":1724731200}
+{"o":7837.5627396489,"h":7891.0831653538,"l":7833.0100494646,"c":7874.6452804481,"v":228783.3145348121,"t":1724734800}
+{"o":7874.6452804481,"h":7875.3633780178,"l":7786.2203108944,"c":7812.2244380498,"v":217242.4633151303,"t":1724738400}
+{"o":7812.2244380498,"h":7826.3813849175,"l":7757.075740956,"c":7792.6416964298,"v":203718.2876265134,"t":1724742000}
+{"o":7792.6416964298,"h":7809.6130741839,"l":7741.9828473077,"c":7755.1181925456,"v":229319.0148500064,"t":1724745600}
+{"o":7755.1181925456,"h":7792.4442642416,"l":7717.421254771,"c":7733.17724543,"v":227705.9012430392,"t":1724749200}
+{"o":7733.17724543,"h":7733.17724543,"l":7581.7624221844,"c":7592.2786192682,"v":348793.8773386792,"t":1724752800}
+{"o":7592.2786192682,"h":7654.6623343829,"l":7576.6146956936,"c":7620.6572327972,"v":199508.0586800718,"t":1724756400}
+{"o":7620.6572327972,"h":7631.2568460352,"l":7546.5389606617,"c":7622.0150540737,"v":267115.4771116725,"t":1724760000}
+{"o":7622.0150540737,"h":7681.438025614,"l":7582.3282362965,"c":7617.8412985596,"v":365378.6692820969,"t":1724763600}
+{"o":7617.8412985596,"h":7698.2096704001,"l":7576.146949419,"c":7596.3640635127,"v":420388.8384040934,"t":1724767200}
+{"o":7596.3640635127,"h":7650.6039394471,"l":7567.1853656808,"c":7594.5010624779,"v":332161.0922364415,"t":1724770800}
+{"o":7594.5010624779,"h":7674.0847212238,"l":7571.2454830637,"c":7589.5352368344,"v":328533.8146282505,"t":1724774400}
+{"o":7589.5352368344,"h":7657.0352999248,"l":7581.5276252506,"c":7655.1699272521,"v":205163.4185313783,"t":1724778000}
+{"o":7655.1699272521,"h":7685.7192971198,"l":7624.1292947175,"c":7677.6090964055,"v":267756.4439307522,"t":1724781600}
+{"o":7677.6090964055,"h":7683.0691597972,"l":7626.891915816,"c":7656.0585713141,"v":216139.4573771671,"t":1724785200}
+{"o":7656.0585713141,"h":7662.1173945725,"l":7606.7740965885,"c":7610.5713405898,"v":188421.0671885833,"t":1724788800}
+{"o":7610.5713405898,"h":7619.8277924126,"l":7287.2153555872,"c":7374.4600178886,"v":664117.174399202,"t":1724792400}
+{"o":7374.4600178886,"h":7388.9463111093,"l":7107.930274043,"c":7288.9526190072,"v":932371.2147016388,"t":1724796000}
+{"o":7288.9526190072,"h":7307.3391010868,"l":7232.7703419183,"c":7256.0601428959,"v":310878.5023381708,"t":1724799600}
+{"o":7256.0601428959,"h":7261.2328845361,"l":7183.8877166348,"c":7213.0751080255,"v":295602.4812391739,"t":1724803200}
+{"o":7213.0751080255,"h":7274.1381971295,"l":7183.1184589667,"c":7260.7509693725,"v":261578.7066659431,"t":1724806800}
+{"o":7260.7509693725,"h":7264.6231720409,"l":7204.8685530691,"c":7254.449979103,"v":250883.4116256402,"t":1724810400}
+{"o":7254.449979103,"h":7330.3869282756,"l":7244.3272373223,"c":7323.0489356575,"v":306897.3972948898,"t":1724814000}
+{"o":7323.0489356575,"h":7329.7495533635,"l":7276.2896843784,"c":7283.8267712533,"v":199389.9117685769,"t":1724817600}
+{"o":7283.8267712533,"h":7353.6025501331,"l":7273.3555325686,"c":7285.0384762001,"v":251988.2978858013,"t":1724821200}
+{"o":7285.0384762001,"h":7290.550010019,"l":7265.1612220412,"c":7273.0931427399,"v":159661.0456879042,"t":1724824800}
+{"o":7273.0931427399,"h":7284.9904689518,"l":7105.2284127727,"c":7113.76953113,"v":344911.4413704812,"t":1724828400}
+{"o":7113.76953113,"h":7204.3356010994,"l":7057.5719867797,"c":7167.9337697887,"v":323763.4862671291,"t":1724832000}
+{"o":7167.9337697887,"h":7315.330613428,"l":7161.2700044049,"c":7310.4252842847,"v":279487.0337600039,"t":1724835600}
+{"o":7310.4252842847,"h":7315.8992260143,"l":7245.8514863454,"c":7252.782025679,"v":285381.4247193256,"t":1724839200}
+{"o":7252.782025679,"h":7298.903453254,"l":7241.6453773458,"c":7272.0988348779,"v":212937.6854868765,"t":1724842800}
+{"o":7272.0988348779,"h":7341.2267610337,"l":7263.2387650733,"c":7294.1877980463,"v":242828.0593508127,"t":1724846400}
+{"o":7294.1877980463,"h":7306.5238451449,"l":7172.2403348519,"c":7175.0344886682,"v":317933.904146669,"t":1724850000}
+{"o":7175.0344886682,"h":7257.9050432763,"l":7113.2603733057,"c":7160.9751669746,"v":419665.2784581839,"t":1724853600}
+{"o":7160.9751669746,"h":7160.9751669746,"l":7054.9002609519,"c":7121.6588433371,"v":415733.1836576694,"t":1724857200}
+{"o":7121.6588433371,"h":7124.6785168489,"l":6924.5120390788,"c":7063.9744246969,"v":656636.9058393226,"t":1724860800}
+{"o":7063.9744246969,"h":7084.9559224452,"l":6999.3391777918,"c":7023.2972402093,"v":328601.2052796587,"t":1724864400}
+{"o":7023.2972402093,"h":7148.4925186839,"l":7015.0304276363,"c":7144.9472078113,"v":286459.6541805344,"t":1724868000}
+{"o":7144.9472078113,"h":7200.4687720528,"l":7101.6941291643,"c":7130.7329080639,"v":389798.7326316854,"t":1724871600}
+{"o":7130.7329080639,"h":7230.2210448026,"l":7077.4404661154,"c":7123.1675562193,"v":478550.0731387372,"t":1724875200}
+{"o":7123.1675562193,"h":7159.9443469224,"l":7060.0485449709,"c":7071.4191742328,"v":302452.5828294641,"t":1724878800}
+{"o":7071.4191742328,"h":7092.7565058686,"l":6996.861508798,"c":7089.7615841678,"v":304958.2506565077,"t":1724882400}
+{"o":7089.7615841678,"h":7129.6414621661,"l":7069.3365881103,"c":7113.7763161063,"v":185244.9282334874,"t":1724886000}
+{"o":7113.7763161063,"h":7165.6809350484,"l":7102.7790425139,"c":7131.795365639,"v":241055.9668401738,"t":1724889600}
+{"o":7131.795365639,"h":7157.5765037322,"l":7067.2822680715,"c":7089.5663760972,"v":241781.996538566,"t":1724893200}
+{"o":7089.5663760972,"h":7116.4326751352,"l":7064.3972833232,"c":7111.4901379274,"v":179442.9123991026,"t":1724896800}
+{"o":7111.4901379274,"h":7123.6475673676,"l":7068.9698174676,"c":7079.6287722057,"v":159876.9723760239,"t":1724900400}
+{"o":7079.6287722057,"h":7108.3582432227,"l":7074.8065571247,"c":7090.4714987796,"v":201904.3502704884,"t":1724904000}
+{"o":7090.4714987796,"h":7133.0860883506,"l":7076.839720371,"c":7128.2864990554,"v":204528.7793301389,"t":1724907600}
+{"o":7128.2864990554,"h":7182.3521192074,"l":7119.0597512063,"c":7152.7758511365,"v":240412.0295976212,"t":1724911200}
+{"o":7152.7758511365,"h":7166.4383822466,"l":7140.5002248001,"c":7148.7114535853,"v":141627.5783849967,"t":1724914800}
+{"o":7148.7114535853,"h":7174.7527131596,"l":7135.7101580387,"c":7168.963615531,"v":184976.3052243324,"t":1724918400}
+{"o":7168.963615531,"h":7211.0766420902,"l":7159.919962684,"c":7179.6312196258,"v":183634.6197412548,"t":1724922000}
+{"o":7179.6312196258,"h":7204.8100414164,"l":7162.2098695852,"c":7173.6799259506,"v":163309.1261548036,"t":1724925600}
+{"o":7173.6799259506,"h":7258.1253118007,"l":7171.6108802531,"c":7197.6555514866,"v":261520.7737256405,"t":1724929200}
+{"o":7197.6555514866,"h":7218.5433094713,"l":7175.3703755204,"c":7191.883640668,"v":248883.1128355162,"t":1724932800}
+{"o":7191.883640668,"h":7205.9957553574,"l":7152.466985586,"c":7191.5066366116,"v":272092.760206398,"t":1724936400}
+{"o":7191.5066366116,"h":7211.9193261045,"l":7154.6975520316,"c":7183.9404338389,"v":328313.2665932123,"t":1724940000}
+{"o":7183.9404338389,"h":7284.2295382743,"l":7180.2989354299,"c":7220.1543100935,"v":367270.664500787,"t":1724943600}
+{"o":7220.1543100935,"h":7257.2267730008,"l":7104.791163847,"c":7125.1978714442,"v":337258.0305645209,"t":1724947200}
+{"o":7125.1978714442,"h":7146.9728804506,"l":7096.7026432171,"c":7136.5082434338,"v":283220.4648643147,"t":1724950800}
+{"o":7136.5082434338,"h":7137.6767857064,"l":6875.1718984466,"c":6903.1901961968,"v":617764.2574366567,"t":1724954400}
+{"o":6903.1901961968,"h":6979.946311355,"l":6809.1736035926,"c":6932.1254744859,"v":465108.4724845126,"t":1724958000}
+{"o":6932.1254744859,"h":6985.4978239725,"l":6880.5043630912,"c":6928.2748348927,"v":276333.0195084587,"t":1724961600}
+{"o":6928.2748348927,"h":6929.8133401402,"l":6879.6427745483,"c":6884.7550972152,"v":268105.2642229809,"t":1724965200}
+{"o":6884.7550972152,"h":6922.7005635798,"l":6822.3780453606,"c":6907.1588826044,"v":280991.1905597745,"t":1724968800}
+{"o":6907.1588826044,"h":6934.8286169036,"l":6887.1774155582,"c":6918.0191938552,"v":193126.1043551592,"t":1724972400}
+{"o":6918.0191938552,"h":6972.435947808,"l":6897.8045311994,"c":6937.5557827104,"v":222614.237112982,"t":1724976000}
+{"o":6937.5557827104,"h":6954.7066459881,"l":6890.2876408036,"c":6913.7216062004,"v":183617.2585420298,"t":1724979600}
+{"o":6913.7216062004,"h":6926.2967140263,"l":6840.2309194624,"c":6878.1886226154,"v":240869.7024170815,"t":1724983200}
+{"o":6878.1886226154,"h":6879.7175757776,"l":6835.8247548357,"c":6854.5658599635,"v":198061.1974444937,"t":1724986800}
+{"o":6854.5658599635,"h":6911.7400267235,"l":6854.5658599635,"c":6875.4525990107,"v":191087.7533898417,"t":1724990400}
+{"o":6875.4525990107,"h":6879.1763414689,"l":6779.7567739661,"c":6820.9881419009,"v":277367.9070622437,"t":1724994000}
+{"o":6820.9881419009,"h":6902.7666650417,"l":6790.6551413108,"c":6896.4838593967,"v":200172.2310933843,"t":1724997600}
+{"o":6896.4838593967,"h":6909.6585233508,"l":6867.1301619644,"c":6868.7484586887,"v":160345.3551327318,"t":1725001200}
+{"o":6868.7484586887,"h":6913.0598698896,"l":6867.8338787012,"c":6892.0039509562,"v":162279.8267425291,"t":1725004800}
+{"o":6892.0039509562,"h":6920.0142117511,"l":6884.1444235886,"c":6907.9424186289,"v":170206.6993906202,"t":1725008400}
+{"o":6907.9424186289,"h":6918.2623227621,"l":6880.9655371428,"c":6891.628321624,"v":148517.2774092304,"t":1725012000}
+{"o":6891.628321624,"h":6903.1904281193,"l":6838.1294796181,"c":6851.6567033373,"v":172247.3014001337,"t":1725015600}
+{"o":6851.6567033373,"h":6952.6894538894,"l":6843.3841795397,"c":6913.6841865691,"v":356528.733346588,"t":1725019200}
+{"o":6913.6841865691,"h":6946.4640773246,"l":6819.2769606893,"c":6908.202932413,"v":313352.1022233748,"t":1725022800}
+{"o":6908.202932413,"h":6936.4718337573,"l":6701.1287824589,"c":6708.3723234001,"v":476421.5657161726,"t":1725026400}
+{"o":6708.3723234001,"h":6713.4501143802,"l":6531.5296644709,"c":6584.3874767425,"v":701521.9853823803,"t":1725030000}
+{"o":6584.3874767425,"h":6646.3637114975,"l":6529.1883548923,"c":6615.6604310296,"v":506126.8996001479,"t":1725033600}
+{"o":6615.6604310296,"h":6664.1122365118,"l":6585.8691904443,"c":6644.0448271543,"v":273680.7298396445,"t":1725037200}
+{"o":6644.0448271543,"h":6813.9681733298,"l":6639.1291842157,"c":6771.4986345964,"v":401422.1593776923,"t":1725040800}
+{"o":6771.4986345964,"h":6771.4986345964,"l":6695.3675069074,"c":6718.1640282514,"v":288269.6811229417,"t":1725044400}
+{"o":6718.1640282514,"h":6749.2483645939,"l":6701.7579100346,"c":6739.1545277009,"v":218564.2994790306,"t":1725048000}
+{"o":6739.1545277009,"h":6770.3298027104,"l":6728.0628758648,"c":6742.4105363651,"v":188955.3901568601,"t":1725051600}
+{"o":6742.4105363651,"h":6817.7102270443,"l":6739.7779492222,"c":6801.763912721,"v":280877.989382532,"t":1725055200}
+{"o":6801.763912721,"h":6847.6606397347,"l":6798.1794997285,"c":6817.8664962611,"v":223074.3877753684,"t":1725058800}
+{"o":6817.8664962611,"h":6877.7102079963,"l":6811.6443363534,"c":6833.8216691821,"v":204963.6777250324,"t":1725062400}
+{"o":6833.8216691821,"h":6843.1363755524,"l":6812.1504911375,"c":6814.2418945125,"v":158118.4667990891,"t":1725066000}
+{"o":6814.2418945125,"h":6823.0747724669,"l":6793.8262242817,"c":6822.889119907,"v":165489.6698633517,"t":1725069600}
+{"o":6822.889119907,"h":6858.5829838896,"l":6815.7481031976,"c":6831.7523085835,"v":129181.6749132634,"t":1725073200}
+{"o":6831.7523085835,"h":6855.7047382703,"l":6828.0249241866,"c":6850.7019470667,"v":98951.3871288486,"t":1725076800}
+{"o":6850.7019470667,"h":6850.7019470667,"l":6800.5208627207,"c":6803.0811495866,"v":128294.9643528563,"t":1725080400}
+{"o":6803.0811495866,"h":6835.420313199,"l":6788.4255014257,"c":6816.2356352711,"v":109822.3134480957,"t":1725084000}
+{"o":6816.2356352711,"h":6826.6208414803,"l":6789.0171581814,"c":6800.33299227,"v":110189.0069922142,"t":1725087600}
+{"o":6800.33299227,"h":6811.2051034157,"l":6716.0910125227,"c":6718.0052911086,"v":143315.1150179802,"t":1725091200}
+{"o":6718.0052911086,"h":6757.0377914136,"l":6682.8061836384,"c":6749.4921694889,"v":133699.0297880617,"t":1725094800}
+{"o":6749.4921694889,"h":6793.6807893017,"l":6742.9980101547,"c":6775.3918351572,"v":121575.1286053257,"t":1725098400}
+{"o":6775.3918351572,"h":6787.2570963563,"l":6758.5121191813,"c":6769.6473963585,"v":102286.8397274385,"t":1725102000}
+{"o":6769.6473963585,"h":6783.3421577169,"l":6748.1307032103,"c":6764.0819218893,"v":112389.29514771,"t":1725105600}
+{"o":6764.0819218893,"h":6772.880090626,"l":6709.1695228943,"c":6711.6453334808,"v":194378.2341298984,"t":1725109200}
+{"o":6711.6453334808,"h":6745.6550662789,"l":6699.1516803331,"c":6731.1800789762,"v":148160.6944362982,"t":1725112800}
+{"o":6731.1800789762,"h":6751.6789706921,"l":6714.6076544015,"c":6747.9044060062,"v":124960.3525302911,"t":1725116400}
+{"o":6747.9044060062,"h":6753.7412831069,"l":6702.5718517945,"c":6724.6795588291,"v":136173.1117842361,"t":1725120000}
+{"o":6724.6795588291,"h":6735.1479282657,"l":6666.4975150484,"c":6706.4484247243,"v":184324.8415233045,"t":1725123600}
+{"o":6706.4484247243,"h":6745.2408080992,"l":6685.1620678223,"c":6690.4193038551,"v":141310.7761448869,"t":1725127200}
+{"o":6690.4193038551,"h":6695.0225662875,"l":6650.1932241878,"c":6667.6303422426,"v":124947.3546962879,"t":1725130800}
+{"o":6667.6303422426,"h":6698.2240227819,"l":6644.4260408228,"c":6688.010587179,"v":145544.7555329695,"t":1725134400}
+{"o":6688.010587179,"h":6734.8297729222,"l":6674.4020741996,"c":6715.8994400829,"v":138845.0904385542,"t":1725138000}
+{"o":6715.8994400829,"h":6730.371423329,"l":6686.0468946345,"c":6687.880665449,"v":114574.3335907166,"t":1725141600}
+{"o":6687.880665449,"h":6701.0367705612,"l":6662.972379616,"c":6686.1387668447,"v":102323.3010783323,"t":1725145200}
+{"o":6686.1387668447,"h":6699.7152033879,"l":6668.6119244438,"c":6687.281961434,"v":136536.2534633812,"t":1725148800}
+{"o":6687.281961434,"h":6694.5644695831,"l":6583.4363970406,"c":6600.4579123411,"v":219603.6189701036,"t":1725152400}
+{"o":6600.4579123411,"h":6618.4360924681,"l":6562.6729603544,"c":6618.0801765183,"v":246344.373999916,"t":1725156000}
+{"o":6618.0801765183,"h":6642.2187871481,"l":6604.9299264396,"c":6624.771182102,"v":119618.3164628297,"t":1725159600}
+{"o":6624.771182102,"h":6624.771182102,"l":6587.3731778751,"c":6606.3099358501,"v":111361.2515855949,"t":1725163200}
+{"o":6606.3099358501,"h":6615.2080162588,"l":6473.9939538721,"c":6499.3533042564,"v":211295.6542968984,"t":1725166800}
+{"o":6499.3533042564,"h":6560.293119746,"l":6495.7348156043,"c":6554.9781527384,"v":144869.0024147755,"t":1725170400}
+{"o":6554.9781527384,"h":6570.6040092985,"l":6524.4864306,"c":6561.0191469314,"v":168141.8501566252,"t":1725174000}
+{"o":6561.0191469314,"h":6562.6069270133,"l":6480.0425900987,"c":6489.5296547555,"v":162912.309172562,"t":1725177600}
+{"o":6489.5296547555,"h":6532.3987018846,"l":6467.5561402459,"c":6483.3464260003,"v":193402.5858656077,"t":1725181200}
+{"o":6483.3464260003,"h":6490.9866266653,"l":6434.7611721672,"c":6445.8334121555,"v":182600.2974237347,"t":1725184800}
+{"o":6445.8334121555,"h":6519.6111446422,"l":6432.1847974091,"c":6515.5925618731,"v":175363.4163016657,"t":1725188400}
+{"o":6515.5925618731,"h":6528.0264893326,"l":6466.2030010245,"c":6474.0813688977,"v":140097.812390915,"t":1725192000}
+{"o":6474.0813688977,"h":6503.8307767126,"l":6390.3796815137,"c":6499.2435850909,"v":218384.1903819178,"t":1725195600}
+{"o":6499.2435850909,"h":6552.958069261,"l":6424.2598121009,"c":6514.0504930207,"v":391449.8589740403,"t":1725199200}
+{"o":6514.0504930207,"h":6660.5361718046,"l":6497.7038280237,"c":6634.1085765927,"v":373189.8066979314,"t":1725202800}
+{"o":6634.1085765927,"h":6656.0027176846,"l":6556.9974050113,"c":6570.6677771318,"v":233336.6076861095,"t":1725206400}
+{"o":6570.6677771318,"h":6597.0684089668,"l":6517.8698878077,"c":6554.0155823319,"v":204053.5981137351,"t":1725210000}
+{"o":6554.0155823319,"h":6682.8483572577,"l":6543.1544570965,"c":6657.9016453655,"v":288482.1693340751,"t":1725213600}
+{"o":6657.9016453655,"h":6715.1574607865,"l":6631.2566635558,"c":6682.6227780436,"v":263467.5323078248,"t":1725217200}
+{"o":6682.6227780436,"h":6725.7792501873,"l":6642.0714629086,"c":6667.1119383648,"v":356564.4816614072,"t":1725220800}
+{"o":6667.1119383648,"h":6670.7031909524,"l":6575.9395439694,"c":6612.5666783973,"v":186902.9904059448,"t":1725224400}
+{"o":6612.5666783973,"h":6619.0584927389,"l":6322.9513578745,"c":6379.514045439,"v":423193.3165275977,"t":1725228000}
+{"o":6379.514045439,"h":6447.4020674687,"l":6297.320860671,"c":6349.008331098,"v":386787.0555146352,"t":1725231600}
+{"o":6349.008331098,"h":6440.3319175919,"l":6338.5295323241,"c":6403.7590847157,"v":284551.087086445,"t":1725235200}
+{"o":6403.7590847157,"h":6446.0285302361,"l":6380.1282362047,"c":6410.4314672968,"v":229222.9095858834,"t":1725238800}
+{"o":6410.4314672968,"h":6456.2657913426,"l":6346.9916943546,"c":6387.8168210038,"v":227467.4384804949,"t":1725242400}
+{"o":6387.8168210038,"h":6449.1468765049,"l":6384.4302124892,"c":6433.3874732978,"v":221636.1129759276,"t":1725246000}
+{"o":6433.3874732978,"h":6452.5235837917,"l":6289.9404020938,"c":6301.1945167229,"v":304002.550863226,"t":1725249600}
+{"o":6301.1945167229,"h":6421.720650409,"l":6298.3151898385,"c":6379.7677387496,"v":270891.4875732295,"t":1725253200}
+{"o":6379.7677387496,"h":6409.9141708834,"l":6339.9070875937,"c":6363.4918132949,"v":175303.8105685173,"t":1725256800}
+{"o":6363.4918132949,"h":6392.6365198588,"l":6268.2662599443,"c":6306.5214260045,"v":201888.140068463,"t":1725260400}
+{"o":6306.5214260045,"h":6453.157509249,"l":6287.9973942754,"c":6417.9528526307,"v":303925.8544347477,"t":1725264000}
+{"o":6417.9528526307,"h":6512.8155924304,"l":6373.7540884819,"c":6506.4304678,"v":284082.3857654363,"t":1725267600}
+{"o":6506.4304678,"h":6567.6614809784,"l":6486.4959109255,"c":6522.5640106517,"v":297929.3566224714,"t":1725271200}
+{"o":6522.5640106517,"h":6554.5228140308,"l":6498.1468448719,"c":6511.181494768,"v":187722.9532773389,"t":1725274800}
+{"o":6511.181494768,"h":6544.5475124272,"l":6489.0348276647,"c":6517.306249261,"v":179143.2245114598,"t":1725278400}
+{"o":6517.306249261,"h":6543.8988332871,"l":6458.7784224688,"c":6462.0718878185,"v":180743.7613174086,"t":1725282000}
+{"o":6462.0718878185,"h":6585.6294793467,"l":6424.643138479,"c":6565.2788908027,"v":339335.4295929453,"t":1725285600}
+{"o":6565.2788908027,"h":6592.1982281711,"l":6539.1108894818,"c":6548.8300554088,"v":245910.2120606502,"t":1725289200}
+{"o":6548.8300554088,"h":6591.2607878114,"l":6508.310691206,"c":6517.716490316,"v":227228.7826338094,"t":1725292800}
+{"o":6517.716490316,"h":6603.3385191276,"l":6517.716490316,"c":6586.8558561797,"v":246984.099324296,"t":1725296400}
+{"o":6586.8558561797,"h":6613.780371735,"l":6547.5037870961,"c":6584.8454084681,"v":202648.3480248898,"t":1725300000}
+{"o":6584.8454084681,"h":6597.3982031787,"l":6562.0221861647,"c":6572.5366599197,"v":151526.5296159398,"t":1725303600}
+{"o":6572.5366599197,"h":6668.9927433464,"l":6559.6545152349,"c":6653.1747970058,"v":268512.4725618073,"t":1725307200}
+{"o":6653.1747970058,"h":6674.659246204,"l":6613.2761286586,"c":6629.7473039831,"v":274015.5960285415,"t":1725310800}
+{"o":6629.7473039831,"h":6666.6097692578,"l":6620.0799573452,"c":6661.1762261984,"v":214448.120225904,"t":1725314400}
+{"o":6661.1762261984,"h":6689.4737406312,"l":6648.8863326634,"c":6665.4679675997,"v":175443.2451907448,"t":1725318000}
+{"o":6665.4679675997,"h":6679.8980783043,"l":6629.3629219334,"c":6672.6595618932,"v":197847.2446550337,"t":1725321600}
+{"o":6672.6595618932,"h":6695.2601485449,"l":6645.4415768614,"c":6692.8775254197,"v":212257.4622405466,"t":1725325200}
+{"o":6692.8775254197,"h":6789.1311633775,"l":6687.6552277052,"c":6708.6903084209,"v":349831.8499130214,"t":1725328800}
+{"o":6708.6903084209,"h":6730.5829549348,"l":6688.8853882572,"c":6696.1574049197,"v":225387.1912836342,"t":1725332400}
+{"o":6696.1574049197,"h":6714.578677698,"l":6647.1797899419,"c":6668.1070826769,"v":292033.5288525484,"t":1725336000}
+{"o":6668.1070826769,"h":6694.2256746839,"l":6645.0329538628,"c":6670.7859163378,"v":183440.486629285,"t":1725339600}
+{"o":6670.7859163378,"h":6671.1728640771,"l":6598.4399905225,"c":6604.1268249456,"v":194109.9707138769,"t":1725343200}
+{"o":6604.1268249456,"h":6661.4732102425,"l":6604.1268249456,"c":6649.4166440414,"v":154301.4333664629,"t":1725346800}
+{"o":6649.4166440414,"h":6651.9143469478,"l":6560.6682232008,"c":6582.295869615,"v":238681.3589739147,"t":1725350400}
+{"o":6582.295869615,"h":6621.9421249331,"l":6579.7717919711,"c":6599.179754413,"v":180313.8220939339,"t":1725354000}
+{"o":6599.179754413,"h":6640.5460542531,"l":6590.551214431,"c":6615.478106508,"v":161660.9301910314,"t":1725357600}
+{"o":6615.478106508,"h":6645.9168219488,"l":6604.563284229,"c":6637.1210429532,"v":164365.4058934411,"t":1725361200}
+{"o":6637.1210429532,"h":6696.082934456,"l":6634.2232478353,"c":6642.7688136747,"v":228175.1270744653,"t":1725364800}
+{"o":6642.7688136747,"h":6657.9697491846,"l":6481.8001225385,"c":6500.4161404094,"v":396734.5531670057,"t":1725368400}
+{"o":6500.4161404094,"h":6500.4161404094,"l":6425.8642111381,"c":6435.9156858209,"v":387104.314523902,"t":1725372000}
+{"o":6435.9156858209,"h":6460.198585758,"l":6363.4751823165,"c":6408.3966006511,"v":340067.6032614152,"t":1725375600}
+{"o":6408.3966006511,"h":6450.6859118103,"l":6386.6205371669,"c":6420.0472098308,"v":272713.688047125,"t":1725379200}
+{"o":6420.0472098308,"h":6492.3265484669,"l":6415.1988407344,"c":6427.9111105151,"v":294176.0765472366,"t":1725382800}
+{"o":6427.9111105151,"h":6482.4790391624,"l":6409.7646926866,"c":6470.3418379466,"v":264999.8493369815,"t":1725386400}
+{"o":6470.3418379466,"h":6531.2075057823,"l":6459.8422043377,"c":6467.5367852818,"v":296569.3231865728,"t":1725390000}
+{"o":6467.5367852818,"h":6499.2933425943,"l":6426.0062911487,"c":6449.8776982914,"v":224466.2674593254,"t":1725393600}
+{"o":6449.8776982914,"h":6455.6531989488,"l":6387.9661436497,"c":6428.5482483864,"v":235676.2067839607,"t":1725397200}
+{"o":6428.5482483864,"h":6440.0958348174,"l":6392.1803684463,"c":6397.1179122173,"v":150230.8842043442,"t":1725400800}
+{"o":6397.1179122173,"h":6400.9597552164,"l":6280.4298444538,"c":6302.7768440068,"v":289048.6112963302,"t":1725404400}
+{"o":6302.7768440068,"h":6365.4845010692,"l":6129.1606778526,"c":6255.3810492444,"v":331939.2670049237,"t":1725408000}
+{"o":6255.3810492444,"h":6302.4281095733,"l":6054.9575879716,"c":6267.533729054,"v":772107.1621778494,"t":1725411600}
+{"o":6267.533729054,"h":6302.7850268755,"l":6235.4069057694,"c":6281.2213772935,"v":236512.5783862387,"t":1725415200}
+{"o":6281.2213772935,"h":6322.9402446075,"l":6276.8761774599,"c":6308.0263774171,"v":176256.3300342019,"t":1725418800}
+{"o":6308.0263774171,"h":6320.8131003567,"l":6269.2406437241,"c":6314.786032052,"v":160992.2527250842,"t":1725422400}
+{"o":6314.786032052,"h":6314.786032052,"l":6252.5702809753,"c":6263.4286846221,"v":178047.695886945,"t":1725426000}
+{"o":6263.4286846221,"h":6365.5493808822,"l":6263.4286846221,"c":6331.8578500286,"v":248020.6951957129,"t":1725429600}
+{"o":6331.8578500286,"h":6490.3030338433,"l":6329.4235752959,"c":6434.7407392685,"v":427378.527594533,"t":1725433200}
+{"o":6434.7407392685,"h":6456.8301154481,"l":6409.4424722629,"c":6418.4032721988,"v":205524.8535832846,"t":1725436800}
+{"o":6418.4032721988,"h":6457.2916262513,"l":6399.5641360514,"c":6399.9722544543,"v":178461.3411984285,"t":1725440400}
+{"o":6399.9722544543,"h":6414.3412249382,"l":6345.1105369056,"c":6349.365049145,"v":224800.697525446,"t":1725444000}
+{"o":6349.365049145,"h":6388.3451785226,"l":6328.6822744689,"c":6347.8302924018,"v":185568.9569270866,"t":1725447600}
+{"o":6347.8302924018,"h":6400.3951429249,"l":6320.2420563618,"c":6354.9468593767,"v":261469.6485630382,"t":1725451200}
+{"o":6354.9468593767,"h":6395.1273024285,"l":6318.2745061596,"c":6387.3896419921,"v":333901.7262350292,"t":1725454800}
+{"o":6387.3896419921,"h":6602.8375534666,"l":6354.1057916876,"c":6564.3656513638,"v":591857.2369418791,"t":1725458400}
+{"o":6564.3656513638,"h":6629.9850801445,"l":6509.9376014801,"c":6610.5507854678,"v":528838.1024013595,"t":1725462000}
+{"o":6610.5507854678,"h":6669.6685368905,"l":6555.0724815913,"c":6615.7690413797,"v":433040.4567183018,"t":1725465600}
+{"o":6615.7690413797,"h":6627.5398247075,"l":6550.5470023422,"c":6551.327040762,"v":291244.1438508104,"t":1725469200}
+{"o":6551.327040762,"h":6596.8007740253,"l":6550.8196839388,"c":6571.9033874998,"v":248200.5149054419,"t":1725472800}
+{"o":6571.9033874998,"h":6613.1202283581,"l":6556.0676308715,"c":6582.3908672416,"v":209815.6753764614,"t":1725476400}
+{"o":6582.3908672416,"h":6625.7425268371,"l":6564.101401143,"c":6614.3724078694,"v":209812.9874320368,"t":1725480000}
+{"o":6614.3724078694,"h":6642.8305765139,"l":6599.7437712815,"c":6632.5037269658,"v":166555.3466406138,"t":1725483600}
+{"o":6632.5037269658,"h":6653.0377203328,"l":6593.2140620336,"c":6624.0430312543,"v":195530.3144261564,"t":1725487200}
+{"o":6624.0430312543,"h":6637.7266659704,"l":6582.4784690992,"c":6598.4158036801,"v":169335.3006663184,"t":1725490800}
+{"o":6598.4158036801,"h":6638.7322612019,"l":6565.4053471447,"c":6565.5827444478,"v":185678.3488652094,"t":1725494400}
+{"o":6565.5827444478,"h":6633.3735778208,"l":6565.5827444478,"c":6611.4352773668,"v":184929.0377182137,"t":1725498000}
+{"o":6611.4352773668,"h":6626.8879476402,"l":6569.357930739,"c":6574.4838148852,"v":232161.1214004747,"t":1725501600}
+{"o":6574.4838148852,"h":6574.4838148852,"l":6485.6098424426,"c":6501.3511501693,"v":276267.5257244815,"t":1725505200}
+{"o":6501.3511501693,"h":6632.1115444849,"l":6487.1796480552,"c":6593.7333046754,"v":216115.6374068271,"t":1725508800}
+{"o":6593.7333046754,"h":6600.9507280766,"l":6530.5892162015,"c":6538.500510451,"v":207456.4415068786,"t":1725512400}
+{"o":6538.500510451,"h":6552.0172970658,"l":6463.4538260133,"c":6523.7395173692,"v":219559.7726306375,"t":1725516000}
+{"o":6523.7395173692,"h":6586.9970122552,"l":6519.3100034572,"c":6574.8891667706,"v":177757.6969019745,"t":1725519600}
+{"o":6574.8891667706,"h":6610.4675101502,"l":6537.7481273286,"c":6557.9912160088,"v":184674.1601660954,"t":1725523200}
+{"o":6557.9912160088,"h":6563.0672385152,"l":6506.167448702,"c":6533.5762371037,"v":175875.4565782938,"t":1725526800}
+{"o":6533.5762371037,"h":6559.1920521039,"l":6509.9538065788,"c":6547.5322509653,"v":193566.1377675202,"t":1725530400}
+{"o":6547.5322509653,"h":6578.622087035,"l":6523.9176118867,"c":6562.2361203967,"v":161342.6396812512,"t":1725534000}
+{"o":6562.2361203967,"h":6625.3426493567,"l":6515.1936459639,"c":6588.6783838097,"v":335252.2805689762,"t":1725537600}
+{"o":6588.6783838097,"h":6664.994199379,"l":6577.8160623175,"c":6645.8441532161,"v":418906.2230959071,"t":1725541200}
+{"o":6645.8441532161,"h":6687.7718784289,"l":6515.5554646352,"c":6515.8338004585,"v":500040.5888490643,"t":1725544800}
+{"o":6515.8338004585,"h":6537.8485997076,"l":6413.6300737667,"c":6452.0461926289,"v":495525.273237341,"t":1725548400}
+{"o":6452.0461926289,"h":6477.6498188141,"l":6394.8874882278,"c":6424.8659793178,"v":328091.7668309982,"t":1725552000}
+{"o":6424.8659793178,"h":6463.3962370507,"l":6403.6178537009,"c":6458.6475908744,"v":294149.2542245902,"t":1725555600}
+{"o":6458.6475908744,"h":6476.5219303275,"l":6424.2302583409,"c":6449.4063227164,"v":258925.4594668331,"t":1725559200}
+{"o":6449.4063227164,"h":6453.0335312241,"l":6298.2451362341,"c":6343.5584689533,"v":458774.6534261316,"t":1725562800}
+{"o":6343.5584689533,"h":6372.7058223638,"l":6323.6757789513,"c":6338.4830659889,"v":211445.6724180126,"t":1725566400}
+{"o":6338.4830659889,"h":6405.567095756,"l":6336.7541804982,"c":6394.7036804906,"v":224888.5414649491,"t":1725570000}
+{"o":6394.7036804906,"h":6414.8314209691,"l":6342.3471287766,"c":6399.53544766,"v":170633.6190557472,"t":1725573600}
+{"o":6399.53544766,"h":6407.9513646671,"l":6375.0122763241,"c":6391.412000487,"v":157147.0939653934,"t":1725577200}
+{"o":6391.412000487,"h":6414.8356142167,"l":6353.5113618887,"c":6394.4073006337,"v":201391.6076417428,"t":1725580800}
+{"o":6394.4073006337,"h":6452.732465181,"l":6360.5086017112,"c":6434.7225720103,"v":198824.0212513252,"t":1725584400}
+{"o":6434.7225720103,"h":6495.4127826018,"l":6419.1638281011,"c":6482.7376515527,"v":208626.9282157581,"t":1725588000}
+{"o":6482.7376515527,"h":6498.7289354427,"l":6455.5794964383,"c":6455.5794964383,"v":196644.2428858639,"t":1725591600}
+{"o":6455.5794964383,"h":6480.2319886735,"l":6440.0815363926,"c":6442.8979797637,"v":176144.466089377,"t":1725595200}
+{"o":6442.8979797637,"h":6456.0738716873,"l":6398.66754547,"c":6432.8545870978,"v":177146.6021030113,"t":1725598800}
+{"o":6432.8545870978,"h":6442.8803231673,"l":6407.3446877269,"c":6433.644928425,"v":146594.700971903,"t":1725602400}
+{"o":6433.644928425,"h":6435.9908193191,"l":6237.5938475636,"c":6329.0182415762,"v":320684.6908232508,"t":1725606000}
+{"o":6329.0182415762,"h":6379.2605253551,"l":6322.516514726,"c":6346.8069541501,"v":195281.9136681981,"t":1725609600}
+{"o":6346.8069541501,"h":6400.1108980038,"l":6337.7712490617,"c":6391.8569304675,"v":165099.2195181219,"t":1725613200}
+{"o":6391.8569304675,"h":6474.0225607569,"l":6389.828632143,"c":6444.8381152507,"v":241406.3265738796,"t":1725616800}
+{"o":6444.8381152507,"h":6454.7828014423,"l":6411.9264615842,"c":6435.8190103054,"v":224644.6975370821,"t":1725620400}
+{"o":6435.8190103054,"h":6625.6436119768,"l":6408.0173885508,"c":6598.1033841992,"v":689284.7793380698,"t":1725624000}
+{"o":6598.1033841992,"h":6633.5309554794,"l":6432.4477825988,"c":6466.8446797305,"v":607588.5099886861,"t":1725627600}
+{"o":6466.8446797305,"h":6466.8446797305,"l":6323.6361000457,"c":6375.2191859479,"v":761289.2009798093,"t":1725631200}
+{"o":6375.2191859479,"h":6420.3228836705,"l":6256.0519440564,"c":6324.4942728848,"v":647030.122692398,"t":1725634800}
+{"o":6324.4942728848,"h":6335.554022156,"l":6184.5151766446,"c":6243.1921709398,"v":743754.5135983892,"t":1725638400}
+{"o":6243.1921709398,"h":6316.249518001,"l":6195.7781447078,"c":6258.8281421194,"v":456469.5035278464,"t":1725642000}
+{"o":6258.8281421194,"h":6266.6118557353,"l":6158.7878858432,"c":6165.3739712144,"v":420597.5819353157,"t":1725645600}
+{"o":6165.3739712144,"h":6226.009261149,"l":6108.4832671486,"c":6176.523257842,"v":513617.0573390015,"t":1725649200}
+{"o":6176.523257842,"h":6220.673550494,"l":5969.8017772275,"c":5987.8613374653,"v":597033.3878421669,"t":1725652800}
+{"o":5987.8613374653,"h":6160.4509416729,"l":5956.9030810688,"c":6160.4509416729,"v":491558.4582058577,"t":1725656400}
+{"o":6160.4509416729,"h":6193.6454857603,"l":6123.1872328786,"c":6159.5685636461,"v":223533.7796830661,"t":1725660000}
+{"o":6159.5685636461,"h":6187.3767431308,"l":6152.5541096381,"c":6177.3160481097,"v":177450.0308287159,"t":1725663600}
+{"o":6177.3160481097,"h":6210.7199492089,"l":6165.91811173,"c":6172.20166991,"v":242338.312011453,"t":1725667200}
+{"o":6172.20166991,"h":6185.0438506337,"l":6132.5502641178,"c":6152.1322851933,"v":173551.0454841083,"t":1725670800}
+{"o":6152.1322851933,"h":6194.7482009656,"l":6143.2917011377,"c":6180.6465138798,"v":149807.1690845586,"t":1725674400}
+{"o":6180.6465138798,"h":6197.902427313,"l":6175.730957636,"c":6183.0209040787,"v":132926.5739169037,"t":1725678000}
+{"o":6183.0209040787,"h":6234.8020219666,"l":6179.4954903528,"c":6232.4388849661,"v":174806.8652781088,"t":1725681600}
+{"o":6232.4388849661,"h":6286.7815593931,"l":6226.9342517945,"c":6269.6003125481,"v":208462.4717136263,"t":1725685200}
+{"o":6269.6003125481,"h":6297.1080957797,"l":6263.3421390069,"c":6293.0622350616,"v":170702.9589239878,"t":1725688800}
+{"o":6293.0622350616,"h":6347.7303323324,"l":6278.9281492265,"c":6305.0938469805,"v":188628.1544298278,"t":1725692400}
+{"o":6305.0938469805,"h":6312.9055115308,"l":6266.9619556263,"c":6296.1407861184,"v":155234.7185874184,"t":1725696000}
+{"o":6296.1407861184,"h":6307.0290046785,"l":6264.0419941944,"c":6280.1493890286,"v":131144.8527102761,"t":1725699600}
+{"o":6280.1493890286,"h":6301.1464021457,"l":6269.0044669814,"c":6269.0044669814,"v":138952.3283851795,"t":1725703200}
+{"o":6269.0044669814,"h":6296.6220089347,"l":6260.7046473667,"c":6273.9245742154,"v":131756.5514621427,"t":1725706800}
+{"o":6273.9245742154,"h":6313.039703173,"l":6273.9245742154,"c":6293.7233887672,"v":137788.8125269149,"t":1725710400}
+{"o":6293.7233887672,"h":6313.0618843577,"l":6240.6742217618,"c":6279.497552886,"v":197630.7420090898,"t":1725714000}
+{"o":6279.497552886,"h":6320.6447517914,"l":6273.4150024873,"c":6317.8457629497,"v":189365.4355058092,"t":1725717600}
+{"o":6317.8457629497,"h":6396.6794001927,"l":6317.8457629497,"c":6365.7630074049,"v":303554.6714394465,"t":1725721200}
+{"o":6365.7630074049,"h":6382.6120254707,"l":6296.7599053413,"c":6300.415999729,"v":235712.4921376554,"t":1725724800}
+{"o":6300.415999729,"h":6321.9546208839,"l":6252.0559485229,"c":6265.7245960747,"v":251874.2328000955,"t":1725728400}
+{"o":6265.7245960747,"h":6320.4817968952,"l":6237.7608620687,"c":6302.7759069974,"v":239443.1946342151,"t":1725732000}
+{"o":6302.7759069974,"h":6366.4031298927,"l":6298.5689999463,"c":6340.1837912107,"v":179235.1429747448,"t":1725735600}
+{"o":6340.1837912107,"h":6346.1374692874,"l":6289.3123666472,"c":6289.3123666472,"v":148698.2624546303,"t":1725739200}
+{"o":6289.3123666472,"h":6317.4859297121,"l":6259.817637699,"c":6269.3056753357,"v":157688.4233727512,"t":1725742800}
+{"o":6269.3056753357,"h":6288.864435726,"l":6220.1723710286,"c":6263.4550547022,"v":140188.3531458019,"t":1725746400}
+{"o":6263.4550547022,"h":6316.286623386,"l":6246.0656143542,"c":6310.0198066796,"v":120628.9644955001,"t":1725750000}
+{"o":6310.0198066796,"h":6321.3490544079,"l":6269.2679268904,"c":6301.2298650902,"v":145089.4138526942,"t":1725753600}
+{"o":6301.2298650902,"h":6337.8982454217,"l":6298.7336012581,"c":6320.1172166603,"v":135864.6104294959,"t":1725757200}
+{"o":6320.1172166603,"h":6344.840349703,"l":6318.018497116,"c":6333.5683697644,"v":140906.4931004322,"t":1725760800}
+{"o":6333.5683697644,"h":6349.1547139176,"l":6315.0200832019,"c":6337.0162775849,"v":114435.3167427023,"t":1725764400}
+{"o":6337.0162775849,"h":6360.0454888706,"l":6326.6712386666,"c":6347.0217784339,"v":122300.4297936408,"t":1725768000}
+{"o":6347.0217784339,"h":6347.610110986,"l":6316.8341447236,"c":6316.8341447236,"v":151932.864270508,"t":1725771600}
+{"o":6316.8341447236,"h":6349.964200679,"l":6316.6443857858,"c":6342.4205620845,"v":97262.8923331086,"t":1725775200}
+{"o":6342.4205620845,"h":6427.19485271,"l":6339.536941897,"c":6402.420569346,"v":185635.1839738369,"t":1725778800}
+{"o":6402.420569346,"h":6416.4869200913,"l":6381.9919797824,"c":6412.6222949757,"v":205235.9073819515,"t":1725782400}
+{"o":6412.6222949757,"h":6470.7513543281,"l":6405.733195867,"c":6408.2817237212,"v":229940.4431226352,"t":1725786000}
+{"o":6408.2817237212,"h":6459.4541628903,"l":6405.3091605262,"c":6454.7257908574,"v":152555.0913289481,"t":1725789600}
+{"o":6454.7257908574,"h":6469.0137010658,"l":6423.3609015246,"c":6427.4413474866,"v":145156.6104756593,"t":1725793200}
+{"o":6427.4413474866,"h":6436.006661377,"l":6355.5107302456,"c":6361.3837303512,"v":186226.9689496969,"t":1725796800}
+{"o":6361.3837303512,"h":6377.2011250409,"l":6339.7752292491,"c":6372.7633876634,"v":174214.9205708065,"t":1725800400}
+{"o":6372.7633876634,"h":6380.552679988,"l":6304.6994466602,"c":6304.6994466602,"v":267760.5385935783,"t":1725804000}
+{"o":6304.6994466602,"h":6323.0238176746,"l":6256.1528243697,"c":6262.3884195541,"v":413552.1178711893,"t":1725807600}
+{"o":6262.3884195541,"h":6341.3937592756,"l":6256.7610153176,"c":6311.531432767,"v":194214.1433530295,"t":1725811200}
+{"o":6311.531432767,"h":6388.7120833014,"l":6310.2086651606,"c":6385.8004604186,"v":177821.7498382688,"t":1725814800}
+{"o":6385.8004604186,"h":6390.5304060215,"l":6353.4242821512,"c":6363.1612382634,"v":159974.8077660222,"t":1725818400}
+{"o":6363.1612382634,"h":6378.0408132838,"l":6344.160243311,"c":6358.2859553779,"v":125750.155758226,"t":1725822000}
+{"o":6358.2859553779,"h":6370.3700441016,"l":6341.1350123969,"c":6363.3038820432,"v":113718.6362915734,"t":1725825600}
+{"o":6363.3038820432,"h":6417.424872462,"l":6362.5983203487,"c":6382.298604353,"v":224806.9103791144,"t":1725829200}
+{"o":6382.298604353,"h":6505.8005014648,"l":6361.309545236,"c":6390.3047920317,"v":458074.4364602726,"t":1725832800}
+{"o":6390.3047920317,"h":6439.4022872617,"l":6383.2735583373,"c":6430.1126627159,"v":186827.9901580557,"t":1725836400}
+{"o":6430.1126627159,"h":6474.6002393345,"l":6382.5948259846,"c":6429.7368979812,"v":237711.8027229914,"t":1725840000}
+{"o":6429.7368979812,"h":6465.0839051288,"l":6385.6468491767,"c":6414.3729160312,"v":240884.363894411,"t":1725843600}
+{"o":6414.3729160312,"h":6420.7002486603,"l":6342.7405619392,"c":6390.4698485516,"v":207363.4054712994,"t":1725847200}
+{"o":6390.4698485516,"h":6391.678152365,"l":6321.4130014125,"c":6354.8838218472,"v":186432.2339621086,"t":1725850800}
+{"o":6354.8838218472,"h":6364.8408111689,"l":6319.8756348625,"c":6338.1361127671,"v":144779.4335337697,"t":1725854400}
+{"o":6338.1361127671,"h":6349.8931439556,"l":6300.6618731357,"c":6314.9725168023,"v":147492.2165703296,"t":1725858000}
+{"o":6314.9725168023,"h":6361.3758076274,"l":6308.4563722341,"c":6355.8291933659,"v":192948.7364379416,"t":1725861600}
+{"o":6355.8291933659,"h":6392.6091484765,"l":6334.3489733358,"c":6390.1212835758,"v":155304.469691406,"t":1725865200}
+{"o":6390.1212835758,"h":6434.1189184913,"l":6383.7655870471,"c":6419.4771965791,"v":220094.9876828039,"t":1725868800}
+{"o":6419.4771965791,"h":6472.0618797682,"l":6389.7575851357,"c":6398.2434861684,"v":217559.3321110111,"t":1725872400}
+{"o":6398.2434861684,"h":6442.1514479149,"l":6384.3936554206,"c":6416.2484217116,"v":160050.6662580176,"t":1725876000}
+{"o":6416.2484217116,"h":6422.0939257265,"l":6383.4190049833,"c":6394.626227328,"v":141374.1276354945,"t":1725879600}
+{"o":6394.626227328,"h":6398.8068990334,"l":6350.341977113,"c":6388.3842558897,"v":218634.2252763072,"t":1725883200}
+{"o":6388.3842558897,"h":6434.1597761493,"l":6358.5566572738,"c":6411.0775836432,"v":305371.1500797975,"t":1725886800}
+{"o":6411.0775836432,"h":6429.8587919989,"l":6274.8020469862,"c":6285.1416766679,"v":393420.4133109785,"t":1725890400}
+{"o":6285.1416766679,"h":6356.7273242356,"l":6274.6579513252,"c":6343.8507741045,"v":302793.2921680178,"t":1725894000}
+{"o":6343.8507741045,"h":6610.9405231872,"l":6337.395896784,"c":6555.450648107,"v":597800.1766407893,"t":1725897600}
+{"o":6555.450648107,"h":6614.8331979855,"l":6545.9669441378,"c":6565.6452146456,"v":418424.8881588798,"t":1725901200}
+{"o":6565.6452146456,"h":6595.3867351521,"l":6535.2624478283,"c":6582.6470738184,"v":325733.2226680632,"t":1725904800}
+{"o":6582.6470738184,"h":6679.8454413866,"l":6574.1249595868,"c":6670.9369897852,"v":302585.4968113154,"t":1725908400}
+{"o":6670.9369897852,"h":6685.5868391854,"l":6608.6531465401,"c":6656.0756279094,"v":238238.8899630564,"t":1725912000}
+{"o":6656.0756279094,"h":6772.3347351081,"l":6644.9823545081,"c":6677.3247959218,"v":450851.0750149552,"t":1725915600}
+{"o":6677.3247959218,"h":6704.531632718,"l":6619.1879892594,"c":6642.5706771538,"v":264428.5748337018,"t":1725919200}
+{"o":6642.5706771538,"h":6682.9126576165,"l":6620.1416419404,"c":6673.7315690864,"v":203292.7272472529,"t":1725922800}
+{"o":6673.7315690864,"h":6681.4792497574,"l":6594.1866513376,"c":6622.4920354588,"v":228050.8271902757,"t":1725926400}
+{"o":6622.4920354588,"h":6630.5985625529,"l":6569.5474169423,"c":6587.2477130638,"v":170648.3816425484,"t":1725930000}
+{"o":6587.2477130638,"h":6600.4495413827,"l":6562.3687756434,"c":6592.2655881429,"v":142503.3633821438,"t":1725933600}
+{"o":6592.2655881429,"h":6597.1284278441,"l":6561.2488758806,"c":6567.3408556187,"v":164505.4714066435,"t":1725937200}
+{"o":6567.3408556187,"h":6596.8455757572,"l":6548.4736771102,"c":6568.8334259123,"v":139165.1587189773,"t":1725940800}
+{"o":6568.8334259123,"h":6649.9134870467,"l":6564.8505399307,"c":6649.9134870467,"v":137031.1351079172,"t":1725944400}
+{"o":6649.9134870467,"h":6649.9134870467,"l":6608.5525981151,"c":6616.8380928059,"v":130590.4792469997,"t":1725948000}
+{"o":6616.8380928059,"h":6684.3055538796,"l":6606.6909239024,"c":6669.9452209452,"v":211931.4582776662,"t":1725951600}
+{"o":6669.9452209452,"h":6695.0420077742,"l":6641.1609647003,"c":6653.3870416714,"v":188871.3057701277,"t":1725955200}
+{"o":6653.3870416714,"h":6670.8736966418,"l":6632.4399433662,"c":6646.8382886995,"v":140905.4297334446,"t":1725958800}
+{"o":6646.8382886995,"h":6678.1190188117,"l":6623.4030100796,"c":6666.7921881,"v":158212.887044141,"t":1725962400}
+{"o":6666.7921881,"h":6689.1271917608,"l":6650.2644884463,"c":6681.5393501033,"v":143989.5409905726,"t":1725966000}
+{"o":6681.5393501033,"h":6698.6934666914,"l":6636.5822515192,"c":6641.0953671481,"v":161867.2566240852,"t":1725969600}
+{"o":6641.0953671481,"h":6646.3737903786,"l":6589.1320327172,"c":6623.3009145187,"v":262307.9623229972,"t":1725973200}
+{"o":6623.3009145187,"h":6720.1395523274,"l":6606.7767764382,"c":6676.9053070714,"v":416014.9123261567,"t":1725976800}
+{"o":6676.9053070714,"h":6736.8847550622,"l":6629.2399600643,"c":6629.9145115864,"v":335025.6301627868,"t":1725980400}
+{"o":6629.9145115864,"h":6664.8373047508,"l":6609.5472769069,"c":6643.6078284276,"v":272478.8081728939,"t":1725984000}
+{"o":6643.6078284276,"h":6764.7155432425,"l":6638.8583423259,"c":6709.0688913161,"v":290920.1887632928,"t":1725987600}
+{"o":6709.0688913161,"h":6817.2857686396,"l":6709.0688913161,"c":6759.992340682,"v":452325.159942274,"t":1725991200}
+{"o":6759.992340682,"h":6769.5355790958,"l":6710.8587870952,"c":6752.5686939703,"v":300495.3610257755,"t":1725994800}
+{"o":6752.5686939703,"h":6799.6099765745,"l":6705.5964271341,"c":6705.5964271341,"v":226899.0797622633,"t":1725998400}
+{"o":6705.5964271341,"h":6724.1637228476,"l":6679.5533848009,"c":6690.2191266357,"v":212761.2550429197,"t":1726002000}
+{"o":6690.2191266357,"h":6725.4661816325,"l":6678.1097260678,"c":6719.1753405289,"v":183203.9706351627,"t":1726005600}
+{"o":6719.1753405289,"h":6725.3709668166,"l":6689.4587428272,"c":6701.3570723679,"v":127371.6546466446,"t":1726009200}
+{"o":6701.3570723679,"h":6715.1957792522,"l":6677.2325784576,"c":6697.9733207653,"v":168429.4148273269,"t":1726012800}
+{"o":6697.9733207653,"h":6701.041249558,"l":6586.7328479152,"c":6592.9360188632,"v":350636.9981925945,"t":1726016400}
+{"o":6592.9360188632,"h":6642.8321300294,"l":6589.5437415766,"c":6620.4341883577,"v":230395.3373639913,"t":1726020000}
+{"o":6620.4341883577,"h":6625.7144745464,"l":6587.7378721566,"c":6601.2390015694,"v":183862.0234499697,"t":1726023600}
+{"o":6601.2390015694,"h":6601.2390015694,"l":6501.0873284236,"c":6534.6850929826,"v":253433.7510678228,"t":1726027200}
+{"o":6534.6850929826,"h":6536.8361524344,"l":6479.0064035498,"c":6489.9615121361,"v":198616.730863292,"t":1726030800}
+{"o":6489.9615121361,"h":6534.8014951849,"l":6476.9113664101,"c":6504.4988270861,"v":200653.4967744415,"t":1726034400}
+{"o":6504.4988270861,"h":6549.1593416512,"l":6499.6071347981,"c":6543.0811325438,"v":222606.6338980932,"t":1726038000}
+{"o":6543.0811325438,"h":6543.5959542749,"l":6468.97785373,"c":6488.0578263818,"v":232699.851057678,"t":1726041600}
+{"o":6488.0578263818,"h":6510.4445234269,"l":6479.5583993295,"c":6498.0810129955,"v":176371.2395895969,"t":1726045200}
+{"o":6498.0810129955,"h":6498.2268899354,"l":6385.1889043851,"c":6470.8970666408,"v":212215.8923052072,"t":1726048800}
+{"o":6470.8970666408,"h":6532.1175305091,"l":6470.8970666408,"c":6516.6859657843,"v":198168.1580729503,"t":1726052400}
+{"o":6516.6859657843,"h":6554.7930749345,"l":6459.2643372226,"c":6522.2154129796,"v":437343.3913382379,"t":1726056000}
+{"o":6522.2154129796,"h":6587.9268810251,"l":6387.1540901671,"c":6404.578760921,"v":469500.683231767,"t":1726059600}
+{"o":6404.578760921,"h":6427.1986151594,"l":6334.3441640837,"c":6405.8243783778,"v":418482.1629191647,"t":1726063200}
+{"o":6405.8243783778,"h":6539.6753024451,"l":6378.3362718945,"c":6480.2958132272,"v":420611.3106857092,"t":1726066800}
+{"o":6480.2958132272,"h":6545.3210702653,"l":6476.2499988108,"c":6522.4184921857,"v":369151.894232168,"t":1726070400}
+{"o":6522.4184921857,"h":6594.8339487033,"l":6518.4568329891,"c":6575.4030925489,"v":370802.8983885383,"t":1726074000}
+{"o":6575.4030925489,"h":6599.9576260298,"l":6495.7628571062,"c":6535.694739907,"v":348959.0978488189,"t":1726077600}
+{"o":6535.694739907,"h":6568.7672166958,"l":6506.0126421356,"c":6558.4622917036,"v":259495.1670045564,"t":1726081200}
+{"o":6558.4622917036,"h":6577.9747947807,"l":6539.5457956467,"c":6552.4766153472,"v":178478.2374739196,"t":1726084800}
+{"o":6552.4766153472,"h":6567.9147600074,"l":6522.9630966362,"c":6540.8586830244,"v":195155.8767896203,"t":1726088400}
+{"o":6540.8586830244,"h":6552.3061754532,"l":6529.7879692306,"c":6548.9393936453,"v":142207.5669397383,"t":1726092000}
+{"o":6548.9393936453,"h":6564.6119999106,"l":6534.3792001872,"c":6544.3542613746,"v":136235.57556541,"t":1726095600}
+{"o":6544.3542613746,"h":6634.5668689006,"l":6541.138517771,"c":6602.1474155543,"v":279132.8217027213,"t":1726099200}
+{"o":6602.1474155543,"h":6664.7696161049,"l":6602.1474155543,"c":6660.5687991911,"v":199534.191630509,"t":1726102800}
+{"o":6660.5687991911,"h":6722.0933256934,"l":6655.5558264891,"c":6692.1848582178,"v":290602.9410845812,"t":1726106400}
+{"o":6692.1848582178,"h":6721.1357833923,"l":6674.8008584381,"c":6703.4438103055,"v":218257.6450491501,"t":1726110000}
+{"o":6703.4438103055,"h":6733.0664797091,"l":6674.77047462,"c":6683.2276588343,"v":172942.0614684772,"t":1726113600}
+{"o":6683.2276588343,"h":6696.4423964006,"l":6646.0115724086,"c":6667.7807190331,"v":188145.7738826401,"t":1726117200}
+{"o":6667.7807190331,"h":6740.7639144464,"l":6637.3389073373,"c":6650.6641254378,"v":140877.2275762291,"t":1726120800}
+{"o":6650.6641254378,"h":6682.5325397464,"l":6643.3122786796,"c":6667.9643123696,"v":190729.8539249298,"t":1726124400}
+{"o":6667.9643123696,"h":6690.7521567537,"l":6659.0992000186,"c":6667.7704236766,"v":199870.5235510459,"t":1726128000}
+{"o":6667.7704236766,"h":6673.7455707822,"l":6640.283895554,"c":6642.4968143556,"v":149555.9811559028,"t":1726131600}
+{"o":6642.4968143556,"h":6662.123288689,"l":6632.1191973752,"c":6637.3863854947,"v":155475.9989465339,"t":1726135200}
+{"o":6637.3863854947,"h":6673.2373603266,"l":6632.7366583743,"c":6659.2863017633,"v":183626.5663226683,"t":1726138800}
+{"o":6659.2863017633,"h":6680.6583593925,"l":6623.9374273904,"c":6628.2878120609,"v":217428.3968575495,"t":1726142400}
+{"o":6628.2878120609,"h":6674.7608857258,"l":6617.4098078969,"c":6645.0081416976,"v":244075.9338869908,"t":1726146000}
+{"o":6645.0081416976,"h":6760.2421160601,"l":6634.8931296987,"c":6637.5259998353,"v":332624.2322912511,"t":1726149600}
+{"o":6637.5259998353,"h":6695.4662082835,"l":6591.6354912117,"c":6597.1104416477,"v":334927.3191461908,"t":1726153200}
+{"o":6597.1104416477,"h":6662.3593274653,"l":6594.7733188903,"c":6656.7445978504,"v":263569.7573722643,"t":1726156800}
+{"o":6656.7445978504,"h":6694.3596541886,"l":6642.9259846127,"c":6687.0097353982,"v":263495.039782047,"t":1726160400}
+{"o":6687.0097353982,"h":6705.9646076075,"l":6653.2725565005,"c":6677.692708531,"v":231969.3794504216,"t":1726164000}
+{"o":6677.692708531,"h":6708.1759440746,"l":6671.0497805494,"c":6704.1598905114,"v":215255.3059054115,"t":1726167600}
+{"o":6704.1598905114,"h":6730.9671231199,"l":6674.1433184421,"c":6710.9850015294,"v":341141.1693413353,"t":1726171200}
+{"o":6710.9850015294,"h":6740.381141628,"l":6681.6687776659,"c":6696.0909548638,"v":233512.8173453693,"t":1726174800}
+{"o":6696.0909548638,"h":6769.5852522568,"l":6693.9070633967,"c":6738.4455276437,"v":181752.5441599523,"t":1726178400}
+{"o":6738.4455276437,"h":6742.635942327,"l":6714.6631634845,"c":6721.1490785026,"v":271277.4963686602,"t":1726182000}
+{"o":6721.1490785026,"h":6730.2122445199,"l":6690.6656027807,"c":6696.6971406555,"v":205942.5265550921,"t":1726185600}
+{"o":6696.6971406555,"h":6701.2547809089,"l":6638.6831334619,"c":6662.4647605962,"v":172261.0238767859,"t":1726189200}
+{"o":6662.4647605962,"h":6670.9443590824,"l":6639.0437004368,"c":6655.9590888439,"v":305031.6070637134,"t":1726192800}
+{"o":6655.9590888439,"h":6668.4284323598,"l":6638.5537647829,"c":6641.21801829,"v":216988.1385362249,"t":1726196400}
+{"o":6641.21801829,"h":6660.0143487009,"l":6627.4537532385,"c":6635.6524942182,"v":135614.1314733503,"t":1726200000}
+{"o":6635.6524942182,"h":6662.9300933199,"l":6634.2302175215,"c":6657.4942338276,"v":121364.8982238639,"t":1726203600}
+{"o":6657.4942338276,"h":6657.6702308037,"l":6609.9919242927,"c":6609.9919242927,"v":108662.4907696084,"t":1726207200}
+{"o":6609.9919242927,"h":6651.8011064477,"l":6608.0963441419,"c":6648.3327959783,"v":166688.6325360663,"t":1726210800}
+{"o":6648.3327959783,"h":6654.2169542998,"l":6611.6442794293,"c":6614.72681954,"v":134731.6784194162,"t":1726214400}
+{"o":6614.72681954,"h":6640.6647897646,"l":6601.7418111203,"c":6603.0273424311,"v":117495.2072185087,"t":1726218000}
+{"o":6603.0273424311,"h":6638.0946530807,"l":6580.150318164,"c":6627.4171860752,"v":186158.8024173953,"t":1726221600}
+{"o":6627.4171860752,"h":6628.2947267839,"l":6547.5926679467,"c":6550.385244204,"v":238407.4290762743,"t":1726225200}
+{"o":6550.385244204,"h":6563.7451348908,"l":6505.339222457,"c":6545.2249091788,"v":306002.3815916363,"t":1726228800}
+{"o":6545.2249091788,"h":6562.8787276046,"l":6514.1530632969,"c":6554.9129359682,"v":253606.9941584246,"t":1726232400}
+{"o":6554.9129359682,"h":6615.073983616,"l":6523.7620614538,"c":6614.0537073519,"v":317845.0742200256,"t":1726236000}
+{"o":6614.0537073519,"h":6785.614067307,"l":6608.2138336997,"c":6750.7790113424,"v":497271.2868932154,"t":1726239600}
+{"o":6750.7790113424,"h":6813.5304786027,"l":6718.8195666253,"c":6743.1689377226,"v":412954.3567465808,"t":1726243200}
+{"o":6743.1689377226,"h":6805.7438445909,"l":6741.1342168894,"c":6779.2216422068,"v":431680.7859865758,"t":1726246800}
+{"o":6779.2216422068,"h":6830.4719547635,"l":6758.9077571686,"c":6807.3036234425,"v":363961.6510879403,"t":1726250400}
+{"o":6807.3036234425,"h":6833.9080438362,"l":6797.7152165503,"c":6823.3371007014,"v":249605.4223254656,"t":1726254000}
+{"o":6823.3371007014,"h":6863.6192620603,"l":6817.8781165216,"c":6831.6362438286,"v":238742.1986372287,"t":1726257600}
+{"o":6831.6362438286,"h":6903.1450810844,"l":6798.1790199304,"c":6864.3550113612,"v":289445.4708698008,"t":1726261200}
+{"o":6864.3550113612,"h":6913.337735597,"l":6864.3550113612,"c":6889.6827913704,"v":219574.6004400766,"t":1726264800}
+{"o":6889.6827913704,"h":6894.376054566,"l":6840.1388531939,"c":6872.391069917,"v":159863.1418179718,"t":1726268400}
+{"o":6872.391069917,"h":6890.262437062,"l":6846.3827265105,"c":6850.0839958266,"v":167058.9142810543,"t":1726272000}
+{"o":6850.0839958266,"h":6900.7517191735,"l":6848.2269558897,"c":6881.5350586388,"v":167756.0247486947,"t":1726275600}
+{"o":6881.5350586388,"h":6902.4916452941,"l":6865.4425353848,"c":6867.1276220735,"v":153504.2777177598,"t":1726279200}
+{"o":6867.1276220735,"h":6951.1876874631,"l":6866.2406037164,"c":6893.1410102406,"v":258734.6243218334,"t":1726282800}
+{"o":6893.1410102406,"h":6898.9096838435,"l":6872.8367488416,"c":6873.3328252837,"v":198826.8153864821,"t":1726286400}
+{"o":6873.3328252837,"h":6886.1265103968,"l":6819.0636009545,"c":6822.577621792,"v":126791.1123483359,"t":1726290000}
+{"o":6822.577621792,"h":6835.7635014457,"l":6794.9132997982,"c":6817.2857453839,"v":210204.687566551,"t":1726293600}
+{"o":6817.2857453839,"h":6820.8797097584,"l":6791.8300808376,"c":6795.5390264125,"v":156725.4208668536,"t":1726297200}
+{"o":6795.5390264125,"h":6801.2277731207,"l":6754.151239503,"c":6771.8199848276,"v":157860.105580588,"t":1726300800}
+{"o":6771.8199848276,"h":6796.5367388151,"l":6764.9531385319,"c":6796.4836642435,"v":193650.3655466883,"t":1726304400}
+{"o":6796.4836642435,"h":6796.4836642435,"l":6762.8816450029,"c":6777.2763832952,"v":126873.159541982,"t":1726308000}
+{"o":6777.2763832952,"h":6777.6274494248,"l":6744.8051142317,"c":6763.4917446171,"v":154917.2888450786,"t":1726311600}
+{"o":6763.4917446171,"h":6788.4003611943,"l":6750.008743572,"c":6774.7808313814,"v":156860.8645062686,"t":1726315200}
+{"o":6774.7808313814,"h":6783.8300359024,"l":6753.229364601,"c":6780.1160888681,"v":133745.8841003228,"t":1726318800}
+{"o":6780.1160888681,"h":6827.656438833,"l":6764.9023378381,"c":6814.5572328811,"v":205354.3332920098,"t":1726322400}
+{"o":6814.5572328811,"h":6817.1601514299,"l":6774.6894175048,"c":6789.3475261126,"v":138816.3714849187,"t":1726326000}
+{"o":6789.3475261126,"h":6815.0160285026,"l":6781.0696088111,"c":6791.5049626675,"v":158433.7502446096,"t":1726329600}
+{"o":6791.5049626675,"h":6791.5049626675,"l":6764.0633293849,"c":6768.2479457841,"v":135780.8304739521,"t":1726333200}
+{"o":6768.2479457841,"h":6775.2930938172,"l":6704.8569716685,"c":6767.656196839,"v":281069.8845752418,"t":1726336800}
+{"o":6767.656196839,"h":6768.4207997928,"l":6744.9407350717,"c":6748.7989967347,"v":157849.9677602375,"t":1726340400}
+{"o":6748.7989967347,"h":6784.4312347387,"l":6748.6961809051,"c":6770.3388355465,"v":140244.2159986218,"t":1726344000}
+{"o":6770.3388355465,"h":6785.1624912096,"l":6763.5391805674,"c":6770.0690795375,"v":123887.6939127582,"t":1726347600}
+{"o":6770.0690795375,"h":6787.4665910944,"l":6759.2507414244,"c":6778.1661635249,"v":118570.4267101809,"t":1726351200}
+{"o":6778.1661635249,"h":6787.8504907462,"l":6768.604425611,"c":6779.1078010879,"v":91117.0877350486,"t":1726354800}
+{"o":6779.1078010879,"h":6808.242788032,"l":6772.1354787667,"c":6794.9278040482,"v":120429.7383535318,"t":1726358400}
+{"o":6794.9278040482,"h":6814.6604604239,"l":6782.0034503079,"c":6811.6955795714,"v":114895.25992305,"t":1726362000}
+{"o":6811.6955795714,"h":6816.9792871423,"l":6789.3681933301,"c":6806.601951897,"v":106082.2899555712,"t":1726365600}
+{"o":6806.601951897,"h":6812.0419976355,"l":6790.8148056764,"c":6791.5168183359,"v":179818.6978585089,"t":1726369200}
+{"o":6791.5168183359,"h":6799.3853474811,"l":6766.2994557331,"c":6770.4131190626,"v":177886.8360099096,"t":1726372800}
+{"o":6770.4131190626,"h":6786.9610955306,"l":6760.3094757327,"c":6775.2234879015,"v":119520.3512123508,"t":1726376400}
+{"o":6775.2234879015,"h":6793.3135604979,"l":6774.938803983,"c":6791.9470348048,"v":115085.7144038277,"t":1726380000}
+{"o":6791.9470348048,"h":6792.1089901149,"l":6766.1184464496,"c":6777.5473124756,"v":129028.8347209313,"t":1726383600}
+{"o":6777.5473124756,"h":6778.9123617782,"l":6750.2159203009,"c":6758.1612074789,"v":120380.1654577664,"t":1726387200}
+{"o":6758.1612074789,"h":6762.9129000583,"l":6737.6742238302,"c":6743.2827501142,"v":107395.5927527637,"t":1726390800}
+{"o":6743.2827501142,"h":6748.0501593354,"l":6714.8540144826,"c":6719.8269512501,"v":127552.0661264978,"t":1726394400}
+{"o":6719.8269512501,"h":6719.8269512501,"l":6680.9630665137,"c":6702.2475312337,"v":129296.5078984824,"t":1726398000}
+{"o":6702.2475312337,"h":6717.6053200636,"l":6676.006554867,"c":6717.2809253556,"v":139812.4945283573,"t":1726401600}
+{"o":6717.2809253556,"h":6741.1063940116,"l":6697.2492014513,"c":6709.2154018276,"v":185078.7544837756,"t":1726405200}
+{"o":6709.2154018276,"h":6720.2364635298,"l":6653.600918115,"c":6709.4127384199,"v":201543.9039750882,"t":1726408800}
+{"o":6709.4127384199,"h":6719.6703669835,"l":6687.1490914303,"c":6707.117432266,"v":181680.0890867099,"t":1726412400}
+{"o":6707.117432266,"h":6712.4703758071,"l":6609.4864667277,"c":6614.8187106839,"v":194749.6460990772,"t":1726416000}
+{"o":6614.8187106839,"h":6630.3183427649,"l":6569.0710030461,"c":6593.0785152164,"v":245861.3701418894,"t":1726419600}
+{"o":6593.0785152164,"h":6641.9416494193,"l":6585.0887570337,"c":6606.5426907336,"v":238923.0353319829,"t":1726423200}
+{"o":6606.5426907336,"h":6631.431485374,"l":6593.0472652031,"c":6594.414224164,"v":159267.2445005095,"t":1726426800}
+{"o":6594.414224164,"h":6598.039384822,"l":6562.585524733,"c":6579.6811907326,"v":173305.9597272024,"t":1726430400}
+{"o":6579.6811907326,"h":6580.0887077067,"l":6453.6535659632,"c":6527.7927601268,"v":235851.7220119238,"t":1726434000}
+{"o":6527.7927601268,"h":6529.4961252482,"l":6482.8770576969,"c":6516.7926982564,"v":263279.4607485381,"t":1726437600}
+{"o":6516.7926982564,"h":6538.8756250759,"l":6444.3190687488,"c":6492.0333762289,"v":358380.4886476855,"t":1726441200}
+{"o":6492.0333762289,"h":6513.2185762932,"l":6466.9857565733,"c":6478.338348786,"v":250328.2300135151,"t":1726444800}
+{"o":6478.338348786,"h":6478.338348786,"l":6412.0918344633,"c":6432.0615216113,"v":263242.5573614484,"t":1726448400}
+{"o":6432.0615216113,"h":6447.8689896723,"l":6386.4290474474,"c":6405.8703559211,"v":246638.9255781804,"t":1726452000}
+{"o":6405.8703559211,"h":6458.1274921129,"l":6401.6817559873,"c":6455.3479646906,"v":173870.374296064,"t":1726455600}
+{"o":6455.3479646906,"h":6473.4464459182,"l":6449.8577429517,"c":6455.1367116231,"v":167028.2434551456,"t":1726459200}
+{"o":6455.1367116231,"h":6490.2943203411,"l":6452.2453175649,"c":6486.9451196683,"v":120692.9498848935,"t":1726462800}
+{"o":6486.9451196683,"h":6498.6436319926,"l":6443.0605693484,"c":6452.8216896277,"v":164128.1711495065,"t":1726466400}
+{"o":6452.8216896277,"h":6491.475065408,"l":6447.1643477122,"c":6483.9610848511,"v":160828.2365007734,"t":1726470000}
+{"o":6483.9610848511,"h":6540.8410804687,"l":6476.6800866004,"c":6508.6206048749,"v":210503.340531968,"t":1726473600}
+{"o":6508.6206048749,"h":6536.6835091387,"l":6464.5553602838,"c":6464.9961628061,"v":193292.6003813595,"t":1726477200}
+{"o":6464.9961628061,"h":6535.8187579962,"l":6455.509116319,"c":6521.6092748891,"v":206455.1446307283,"t":1726480800}
+{"o":6521.6092748891,"h":6532.5451196815,"l":6507.196693509,"c":6515.4775765664,"v":153202.5868734833,"t":1726484400}
+{"o":6515.4775765664,"h":6537.0676969274,"l":6495.6376983135,"c":6505.2223113986,"v":199565.8349054621,"t":1726488000}
+{"o":6505.2223113986,"h":6532.8748757858,"l":6478.6646123622,"c":6528.4464106956,"v":261177.7853359559,"t":1726491600}
+{"o":6528.4464106956,"h":6538.7948237272,"l":6421.0878853474,"c":6442.4805467412,"v":342762.04087725,"t":1726495200}
+{"o":6442.4805467412,"h":6519.2349423419,"l":6425.3700313622,"c":6494.1791535984,"v":272257.7096796842,"t":1726498800}
+{"o":6494.1791535984,"h":6506.7852233018,"l":6444.6038835925,"c":6444.9638035307,"v":226695.5116590723,"t":1726502400}
+{"o":6444.9638035307,"h":6510.1264683323,"l":6369.7167655583,"c":6495.3193750816,"v":398777.359540655,"t":1726506000}
+{"o":6495.3193750816,"h":6499.850209436,"l":6421.7010468135,"c":6448.4786264154,"v":213642.3776397597,"t":1726509600}
+{"o":6448.4786264154,"h":6487.7295414787,"l":6433.0289539449,"c":6477.3706371789,"v":197558.0281360758,"t":1726513200}
+{"o":6477.3706371789,"h":6500.571457536,"l":6427.0765890712,"c":6427.0765890712,"v":189648.1790076921,"t":1726516800}
+{"o":6427.0765890712,"h":6495.3253062381,"l":6420.2172433659,"c":6495.3253062381,"v":181240.0605444126,"t":1726520400}
+{"o":6495.3253062381,"h":6496.5995155172,"l":6444.1942406438,"c":6454.377257725,"v":130640.0107419986,"t":1726524000}
+{"o":6454.377257725,"h":6520.1594940503,"l":6454.377257725,"c":6497.1617066788,"v":143205.1496871476,"t":1726527600}
+{"o":6497.1617066788,"h":6519.8407601571,"l":6457.3780436173,"c":6459.6263376312,"v":171874.2407408855,"t":1726531200}
+{"o":6459.6263376312,"h":6482.2084781149,"l":6439.2654934243,"c":6449.0232387595,"v":176024.2505118261,"t":1726534800}
+{"o":6449.0232387595,"h":6496.9570787505,"l":6432.6072715336,"c":6462.679343289,"v":211914.508280452,"t":1726538400}
+{"o":6462.679343289,"h":6494.4576215326,"l":6458.0930378007,"c":6478.9738342048,"v":136529.0188325139,"t":1726542000}
+{"o":6478.9738342048,"h":6496.8810320109,"l":6458.942141716,"c":6487.555807902,"v":117626.9156377493,"t":1726545600}
+{"o":6487.555807902,"h":6563.7965184242,"l":6486.6505859475,"c":6550.0609073703,"v":168165.3408579489,"t":1726549200}
+{"o":6550.0609073703,"h":6555.7367829248,"l":6519.743944345,"c":6521.9395983074,"v":170387.1225181049,"t":1726552800}
+{"o":6521.9395983074,"h":6543.0341257997,"l":6515.6959810618,"c":6534.1161100148,"v":178300.1584873454,"t":1726556400}
+{"o":6534.1161100148,"h":6562.1133667197,"l":6534.1161100148,"c":6544.4339072569,"v":148708.7373733557,"t":1726560000}
+{"o":6544.4339072569,"h":6561.4899095102,"l":6509.000846921,"c":6547.3562630154,"v":172136.5607817299,"t":1726563600}
+{"o":6547.3562630154,"h":6588.2717084161,"l":6535.0705557743,"c":6558.6491691811,"v":194385.8190794266,"t":1726567200}
+{"o":6558.6491691811,"h":6576.9334059769,"l":6513.1228233777,"c":6516.4100177351,"v":182562.1202249324,"t":1726570800}
+{"o":6516.4100177351,"h":6546.4061130493,"l":6495.9078252421,"c":6540.3133178763,"v":200104.7534031752,"t":1726574400}
+{"o":6540.3133178763,"h":6555.7225330825,"l":6470.2510370871,"c":6481.8291009113,"v":259591.0241771087,"t":1726578000}
+{"o":6481.8291009113,"h":6664.5743967387,"l":6472.6312758315,"c":6596.9752460275,"v":533496.8475926628,"t":1726581600}
+{"o":6596.9752460275,"h":6731.1733935649,"l":6594.4829594838,"c":6653.1241480174,"v":403459.2337985967,"t":1726585200}
+{"o":6653.1241480174,"h":6667.5785845324,"l":6526.1110672608,"c":6542.1509850073,"v":396492.5567521174,"t":1726588800}
+{"o":6542.1509850073,"h":6605.7541024576,"l":6531.3123981196,"c":6579.7239158783,"v":274097.504193137,"t":1726592400}
+{"o":6579.7239158783,"h":6595.1400437436,"l":6522.9434958749,"c":6546.8759624328,"v":220867.0654095718,"t":1726596000}
+{"o":6546.8759624328,"h":6562.7061341776,"l":6476.6146096446,"c":6532.0667690719,"v":262626.5499834783,"t":1726599600}
+{"o":6532.0667690719,"h":6554.825824549,"l":6511.4219576817,"c":6520.742732051,"v":235274.754596961,"t":1726603200}
+{"o":6520.742732051,"h":6558.6156350964,"l":6520.1599696979,"c":6548.1837801768,"v":176031.7632991266,"t":1726606800}
+{"o":6548.1837801768,"h":6548.1837801768,"l":6506.6951759638,"c":6508.5224156308,"v":172363.1512523709,"t":1726610400}
+{"o":6508.5224156308,"h":6508.5224156308,"l":6482.0121671147,"c":6500.318686282,"v":153981.0640129454,"t":1726614000}
+{"o":6500.318686282,"h":6504.2409061027,"l":6435.4087026566,"c":6488.0829009709,"v":199114.3924569913,"t":1726617600}
+{"o":6488.0829009709,"h":6503.4817522413,"l":6457.2757942263,"c":6469.2637199603,"v":182273.8558090432,"t":1726621200}
+{"o":6469.2637199603,"h":6507.5838899751,"l":6462.1193943727,"c":6507.5838899751,"v":156953.7797863383,"t":1726624800}
+{"o":6507.5838899751,"h":6530.3671088175,"l":6504.3381646307,"c":6506.3733553926,"v":198515.4870375804,"t":1726628400}
+{"o":6506.3733553926,"h":6514.4578634462,"l":6453.6967788445,"c":6478.1877419396,"v":188683.45898218,"t":1726632000}
+{"o":6478.1877419396,"h":6481.6709341384,"l":6454.1542674477,"c":6473.1131597424,"v":132508.1143815232,"t":1726635600}
+{"o":6473.1131597424,"h":6491.6748898077,"l":6423.2398597342,"c":6486.0287356511,"v":432249.5560864453,"t":1726639200}
+{"o":6486.0287356511,"h":6499.383596397,"l":6479.8983167424,"c":6489.3501171801,"v":219916.6379055518,"t":1726642800}
+{"o":6489.3501171801,"h":6489.5316451499,"l":6453.2059822014,"c":6460.0627809601,"v":162009.8183089346,"t":1726646400}
+{"o":6460.0627809601,"h":6463.9962234138,"l":6384.1441384238,"c":6384.30083336,"v":215417.1549786046,"t":1726650000}
+{"o":6384.30083336,"h":6402.5129828333,"l":6328.211351458,"c":6394.5408665587,"v":245898.0244750025,"t":1726653600}
+{"o":6394.5408665587,"h":6417.6321664448,"l":6379.3541540159,"c":6394.4066747309,"v":156527.1711323459,"t":1726657200}
+{"o":6394.4066747309,"h":6425.8898573745,"l":6363.118984952,"c":6420.2856905552,"v":169218.1328662102,"t":1726660800}
+{"o":6420.2856905552,"h":6439.8613459685,"l":6335.224267809,"c":6358.1586767523,"v":232157.5485407336,"t":1726664400}
+{"o":6358.1586767523,"h":6369.9897740121,"l":6313.7434000912,"c":6323.1866323309,"v":256174.856608539,"t":1726668000}
+{"o":6323.1866323309,"h":6348.9622258825,"l":6279.7569006742,"c":6308.7102096228,"v":295017.3605263049,"t":1726671600}
+{"o":6308.7102096228,"h":6374.7899121355,"l":6286.8631470835,"c":6365.7671559489,"v":251788.6877377928,"t":1726675200}
+{"o":6365.7671559489,"h":6411.0646322413,"l":6317.3238239574,"c":6385.1858645473,"v":247171.4682963306,"t":1726678800}
+{"o":6385.1858645473,"h":6574.6368203989,"l":6372.2591224803,"c":6491.6413475298,"v":993510.9764993534,"t":1726682400}
+{"o":6491.6413475298,"h":6491.6413475298,"l":6373.246331031,"c":6395.0430077041,"v":535892.0569924222,"t":1726686000}
+{"o":6395.0430077041,"h":6468.1271422808,"l":6348.9163636922,"c":6462.8949264036,"v":256481.159444409,"t":1726689600}
+{"o":6462.8949264036,"h":6506.8007007284,"l":6446.2433297569,"c":6482.6112551111,"v":232783.7605334833,"t":1726693200}
+{"o":6482.6112551111,"h":6507.6829731435,"l":6461.0785054873,"c":6493.5478129568,"v":201442.2670821541,"t":1726696800}
+{"o":6493.5478129568,"h":6642.7617461204,"l":6493.5478129568,"c":6636.0081374962,"v":345527.1565681928,"t":1726700400}
+{"o":6636.0081374962,"h":6743.257710753,"l":6634.5856710429,"c":6706.7425616007,"v":548462.5987034597,"t":1726704000}
+{"o":6706.7425616007,"h":6723.9585777639,"l":6658.2089085155,"c":6695.016442112,"v":323216.0302961641,"t":1726707600}
+{"o":6695.016442112,"h":6785.778671824,"l":6672.3663674002,"c":6777.9363634454,"v":278775.09025552,"t":1726711200}
+{"o":6777.9363634454,"h":6851.7285552735,"l":6777.8596020233,"c":6821.2454334511,"v":311620.2038055358,"t":1726714800}
+{"o":6821.2454334511,"h":6874.9227549105,"l":6807.299042536,"c":6864.2024854462,"v":239445.4341559461,"t":1726718400}
+{"o":6864.2024854462,"h":6881.9625459808,"l":6830.1022311964,"c":6837.7980674192,"v":232125.0225249619,"t":1726722000}
+{"o":6837.7980674192,"h":6899.2554093829,"l":6799.4678711922,"c":6843.1809463315,"v":310408.8262425197,"t":1726725600}
+{"o":6843.1809463315,"h":6866.9362765314,"l":6826.6520223385,"c":6846.1664235798,"v":275019.5575998524,"t":1726729200}
+{"o":6846.1664235798,"h":6871.7359975197,"l":6838.1453572484,"c":6839.6417938938,"v":254643.6004329732,"t":1726732800}
+{"o":6839.6417938938,"h":6877.7778825799,"l":6831.4554318522,"c":6851.857112188,"v":259666.2577653449,"t":1726736400}
+{"o":6851.857112188,"h":6891.6311414601,"l":6841.9559865562,"c":6848.3621578167,"v":283366.4305906915,"t":1726740000}
+{"o":6848.3621578167,"h":6901.0110060806,"l":6845.4016519329,"c":6892.9172977968,"v":296504.5081963822,"t":1726743600}
+{"o":6892.9172977968,"h":6962.3779455827,"l":6875.3899354333,"c":6947.0801655494,"v":496591.2926453676,"t":1726747200}
+{"o":6947.0801655494,"h":7004.3780573794,"l":6922.7112530127,"c":6942.2765770643,"v":384029.2703477412,"t":1726750800}
+{"o":6942.2765770643,"h":7014.551868223,"l":6940.937372133,"c":6964.3263441824,"v":388409.0319423664,"t":1726754400}
+{"o":6964.3263441824,"h":7068.5293551404,"l":6953.7910488325,"c":7065.9510500887,"v":334530.0560778732,"t":1726758000}
+{"o":7065.9510500887,"h":7135.7341955813,"l":7041.5248577767,"c":7081.2608226426,"v":400744.8295770093,"t":1726761600}
+{"o":7081.2608226426,"h":7106.6959185767,"l":7045.6346941838,"c":7074.1681187786,"v":290006.9059075207,"t":1726765200}
+{"o":7074.1681187786,"h":7124.1912777875,"l":7071.486222009,"c":7100.5438402688,"v":287715.716358386,"t":1726768800}
+{"o":7100.5438402688,"h":7117.3736936203,"l":7065.2162273794,"c":7068.0862208508,"v":247078.6545042784,"t":1726772400}
+{"o":7068.0862208508,"h":7107.1064652978,"l":7061.7947683858,"c":7099.4234085137,"v":218542.6962845103,"t":1726776000}
+{"o":7099.4234085137,"h":7102.8442357653,"l":7000.3850948541,"c":7004.2632844889,"v":218973.8373564253,"t":1726779600}
+{"o":7004.2632844889,"h":7057.3172106207,"l":6972.8196599024,"c":7037.9092445097,"v":256071.7755424831,"t":1726783200}
+{"o":7037.9092445097,"h":7065.3479853158,"l":7023.7124985165,"c":7058.3171900258,"v":236375.5192392594,"t":1726786800}
+{"o":7058.3171900258,"h":7089.7233602147,"l":7002.6247376366,"c":7006.6664197884,"v":267174.7953040479,"t":1726790400}
+{"o":7006.6664197884,"h":7043.0082796095,"l":6975.56043791,"c":7023.22306709,"v":225974.2590435936,"t":1726794000}
+{"o":7023.22306709,"h":7041.9654446462,"l":6976.3571340779,"c":7038.8388499801,"v":197149.8609919136,"t":1726797600}
+{"o":7038.8388499801,"h":7146.4682504488,"l":7032.5377879817,"c":7146.4682504488,"v":255247.502098117,"t":1726801200}
+{"o":7146.4682504488,"h":7351.3830754054,"l":7136.9400878922,"c":7319.762259476,"v":534472.2159187,"t":1726804800}
+{"o":7319.762259476,"h":7411.8789237244,"l":7277.1830063931,"c":7330.1655388015,"v":359048.1288982479,"t":1726808400}
+{"o":7330.1655388015,"h":7528.909252294,"l":7299.5793624183,"c":7483.227776234,"v":408759.0274285384,"t":1726812000}
+{"o":7483.227776234,"h":7487.0553802847,"l":7389.351734657,"c":7462.4496619716,"v":366784.6640161547,"t":1726815600}
+{"o":7462.4496619716,"h":7528.8160429623,"l":7408.2686719453,"c":7451.3078114215,"v":579761.0398800228,"t":1726819200}
+{"o":7451.3078114215,"h":7500.6964343968,"l":7437.4390790441,"c":7461.1685902507,"v":238573.141606812,"t":1726822800}
+{"o":7461.1685902507,"h":7501.4006050585,"l":7422.3265885728,"c":7490.1206224413,"v":248161.074281353,"t":1726826400}
+{"o":7490.1206224413,"h":7493.8786364684,"l":7414.9925571059,"c":7439.3502886127,"v":278571.1957013346,"t":1726830000}
+{"o":7439.3502886127,"h":7469.0149606454,"l":7397.0143021945,"c":7432.8116726548,"v":256980.4353673847,"t":1726833600}
+{"o":7432.8116726548,"h":7442.1767613837,"l":7245.5410764436,"c":7275.3082847692,"v":425973.1703595301,"t":1726837200}
+{"o":7275.3082847692,"h":7375.3499049752,"l":7207.2042129412,"c":7303.1061933505,"v":418557.722809366,"t":1726840800}
+{"o":7303.1061933505,"h":7349.2307755966,"l":7250.4501454473,"c":7305.542499608,"v":302645.5952811617,"t":1726844400}
+{"o":7305.542499608,"h":7338.1684667651,"l":7264.1308493311,"c":7295.9528388679,"v":263385.5062028056,"t":1726848000}
+{"o":7295.9528388679,"h":7311.6874519125,"l":7199.7437075796,"c":7206.4811045143,"v":313608.6139185239,"t":1726851600}
+{"o":7206.4811045143,"h":7232.9058293887,"l":7153.7132540568,"c":7224.3553253541,"v":280603.1646580089,"t":1726855200}
+{"o":7224.3553253541,"h":7280.1743134166,"l":7210.4099739489,"c":7245.8295375348,"v":216469.533558083,"t":1726858800}
+{"o":7245.8295375348,"h":7277.1403811348,"l":7231.2951933699,"c":7245.1316801618,"v":176212.9270634223,"t":1726862400}
+{"o":7245.1316801618,"h":7333.7444085929,"l":7243.0669819847,"c":7275.4231128992,"v":232677.7401503889,"t":1726866000}
+{"o":7275.4231128992,"h":7301.2977725873,"l":7255.6156550827,"c":7271.3945668275,"v":159089.4673334328,"t":1726869600}
+{"o":7271.3945668275,"h":7271.8929981404,"l":7227.2230643562,"c":7244.3290853603,"v":180767.9549046926,"t":1726873200}
+{"o":7244.3290853603,"h":7312.6112425616,"l":7191.6044334483,"c":7269.4413674868,"v":286994.9944794967,"t":1726876800}
+{"o":7269.4413674868,"h":7282.4475778034,"l":7178.8096017792,"c":7184.1557387933,"v":228545.2161299629,"t":1726880400}
+{"o":7184.1557387933,"h":7208.7254485544,"l":7162.6699390384,"c":7192.7150521988,"v":204232.3213535952,"t":1726884000}
+{"o":7192.7150521988,"h":7243.9190990639,"l":7182.8795291015,"c":7216.1465041943,"v":187484.9573814929,"t":1726887600}
+{"o":7216.1465041943,"h":7223.9669947917,"l":7146.2605932825,"c":7180.8614743573,"v":208809.7696662037,"t":1726891200}
+{"o":7180.8614743573,"h":7216.9958592306,"l":7171.7722608844,"c":7212.5273298863,"v":213292.5454453903,"t":1726894800}
+{"o":7212.5273298863,"h":7273.3514995243,"l":7200.1678176653,"c":7257.3742932928,"v":162883.6874240669,"t":1726898400}
+{"o":7257.3742932928,"h":7301.1397882351,"l":7248.3604844761,"c":7284.1652099844,"v":156672.1965623419,"t":1726902000}
+{"o":7284.1652099844,"h":7311.3326806417,"l":7260.7429588157,"c":7268.8247928318,"v":141522.2828707052,"t":1726905600}
+{"o":7268.8247928318,"h":7299.6158188962,"l":7263.7905461595,"c":7286.8948990348,"v":151862.3619085297,"t":1726909200}
+{"o":7286.8948990348,"h":7290.1817707757,"l":7236.1181201586,"c":7256.4986867951,"v":140531.9146534171,"t":1726912800}
+{"o":7256.4986867951,"h":7280.2298382587,"l":7250.4917116004,"c":7273.2986566727,"v":147581.129496637,"t":1726916400}
+{"o":7273.2986566727,"h":7287.8180773154,"l":7250.3407645432,"c":7286.8002644496,"v":124117.1880499788,"t":1726920000}
+{"o":7286.8002644496,"h":7344.5387286044,"l":7263.9252388822,"c":7338.4191679208,"v":168734.6176184473,"t":1726923600}
+{"o":7338.4191679208,"h":7383.9156628085,"l":7326.1176784722,"c":7364.8668258623,"v":222932.3178818364,"t":1726927200}
+{"o":7364.8668258623,"h":7368.1013250817,"l":7286.6622790104,"c":7297.1963835142,"v":213691.679556611,"t":1726930800}
+{"o":7297.1963835142,"h":7322.3019569343,"l":7275.4969745397,"c":7307.2790124339,"v":303460.7054913969,"t":1726934400}
+{"o":7307.2790124339,"h":7339.2179686471,"l":7291.5364989415,"c":7320.5431638875,"v":204255.1743302244,"t":1726938000}
+{"o":7320.5431638875,"h":7353.1981613582,"l":7301.9093200291,"c":7302.6949899473,"v":182793.0825534731,"t":1726941600}
+{"o":7302.6949899473,"h":7322.0324714888,"l":7277.802212863,"c":7282.3850056043,"v":267970.8137848764,"t":1726945200}
+{"o":7282.3850056043,"h":7306.656800466,"l":7276.7943007295,"c":7294.0949073928,"v":159827.3886706595,"t":1726948800}
+{"o":7294.0949073928,"h":7322.5496395929,"l":7283.8940216247,"c":7305.704895015,"v":151622.3506345803,"t":1726952400}
+{"o":7305.704895015,"h":7342.2476556548,"l":7304.1948583156,"c":7342.2476556548,"v":129999.6276699187,"t":1726956000}
+{"o":7342.2476556548,"h":7404.7108752742,"l":7327.1042008874,"c":7382.7890598654,"v":170434.7524506552,"t":1726959600}
+{"o":7382.7890598654,"h":7409.1547441798,"l":7321.9370845829,"c":7359.7270526375,"v":196936.7710134303,"t":1726963200}
+{"o":7359.7270526375,"h":7361.032661921,"l":7299.0968249049,"c":7307.6994938912,"v":149641.6209865331,"t":1726966800}
+{"o":7307.6994938912,"h":7317.8286986221,"l":7269.4876649617,"c":7296.5099741656,"v":226767.0222896033,"t":1726970400}
+{"o":7296.5099741656,"h":7327.5570454454,"l":7287.24285986,"c":7319.8171142971,"v":149503.7688198484,"t":1726974000}
+{"o":7319.8171142971,"h":7363.3607457347,"l":7314.7875703839,"c":7337.4309882744,"v":154513.5870767329,"t":1726977600}
+{"o":7337.4309882744,"h":7340.2344752593,"l":7271.7087581441,"c":7274.6993121551,"v":157522.3047636373,"t":1726981200}
+{"o":7274.6993121551,"h":7293.4531959197,"l":7233.7726852991,"c":7241.3595120381,"v":138076.9036440523,"t":1726984800}
+{"o":7241.3595120381,"h":7273.3774525062,"l":7235.5077844372,"c":7273.3774525062,"v":117024.1598243802,"t":1726988400}
+{"o":7273.3774525062,"h":7293.5283910028,"l":7258.9515771642,"c":7278.1072301006,"v":145264.5691577633,"t":1726992000}
+{"o":7278.1072301006,"h":7281.284049157,"l":7164.2795788832,"c":7165.2613482013,"v":219188.5499591023,"t":1726995600}
+{"o":7165.2613482013,"h":7192.7811837338,"l":7136.0626610399,"c":7168.2643681772,"v":162343.667043581,"t":1726999200}
+{"o":7168.2643681772,"h":7173.5082430554,"l":7122.4118404891,"c":7158.5306786047,"v":167396.3010342932,"t":1727002800}
+{"o":7158.5306786047,"h":7174.5216671766,"l":7137.7621184487,"c":7155.7701326292,"v":148256.9976332527,"t":1727006400}
+{"o":7155.7701326292,"h":7164.6896647824,"l":7082.4434376106,"c":7100.3949339514,"v":180627.1869954279,"t":1727010000}
+{"o":7100.3949339514,"h":7122.1380703467,"l":7048.5035952363,"c":7083.4250257354,"v":216768.4120656363,"t":1727013600}
+{"o":7083.4250257354,"h":7108.604206604,"l":7069.4785996803,"c":7073.547550626,"v":189659.4523588106,"t":1727017200}
+{"o":7073.547550626,"h":7108.9993045728,"l":7037.395813598,"c":7094.307439994,"v":188028.8172013552,"t":1727020800}
+{"o":7094.307439994,"h":7186.5905973119,"l":7092.9765956468,"c":7167.7104413279,"v":217258.0713883371,"t":1727024400}
+{"o":7167.7104413279,"h":7168.9673392498,"l":7104.3003587549,"c":7123.5113827205,"v":170469.5590933667,"t":1727028000}
+{"o":7123.5113827205,"h":7159.6311599837,"l":7081.1439675351,"c":7148.2705490901,"v":173099.7438767911,"t":1727031600}
+{"o":7148.2705490901,"h":7176.2326470998,"l":7128.8332511208,"c":7135.8173772583,"v":203193.3004005073,"t":1727035200}
+{"o":7135.8173772583,"h":7164.6427297993,"l":7005.6691658689,"c":7012.4504667625,"v":227774.7137578554,"t":1727038800}
+{"o":7012.4504667625,"h":7202.200307528,"l":6976.1250277279,"c":7190.0898617362,"v":443604.2067142695,"t":1727042400}
+{"o":7190.0898617362,"h":7201.9365135871,"l":7126.1219084246,"c":7147.5776969394,"v":249720.7093634137,"t":1727046000}
+{"o":7147.5776969394,"h":7238.0253501719,"l":7025.1334117296,"c":7192.8994834589,"v":363786.5718500181,"t":1727049600}
+{"o":7192.8994834589,"h":7289.3049457381,"l":7184.7448749125,"c":7248.7405201207,"v":366701.9558842335,"t":1727053200}
+{"o":7248.7405201207,"h":7263.4394731951,"l":7207.3636502923,"c":7249.1903854118,"v":229042.3209343755,"t":1727056800}
+{"o":7249.1903854118,"h":7391.1817847471,"l":7244.1404849704,"c":7302.8633485114,"v":361694.4066299315,"t":1727060400}
+{"o":7302.8633485114,"h":7324.0997236377,"l":7241.7057466404,"c":7265.1103238385,"v":225971.4686133938,"t":1727064000}
+{"o":7265.1103238385,"h":7272.0135155872,"l":7215.0761738555,"c":7247.8908027569,"v":207053.6791386901,"t":1727067600}
+{"o":7247.8908027569,"h":7279.9693193485,"l":7235.7673275785,"c":7261.5322410103,"v":189849.4968465608,"t":1727071200}
+{"o":7261.5322410103,"h":7267.3716882847,"l":7172.1007417453,"c":7190.3776592532,"v":260619.9883283095,"t":1727074800}
+{"o":7190.3776592532,"h":7195.7102705271,"l":7086.8524493219,"c":7099.9632367173,"v":306850.0567207352,"t":1727078400}
+{"o":7099.9632367173,"h":7166.7128128195,"l":7095.6198353997,"c":7153.0972900793,"v":289260.9325213977,"t":1727082000}
+{"o":7153.0972900793,"h":7157.4896226429,"l":7089.5573660105,"c":7111.0320796389,"v":257752.2198295562,"t":1727085600}
+{"o":7111.0320796389,"h":7117.2313907324,"l":7070.434996755,"c":7094.2257859447,"v":230592.9579009931,"t":1727089200}
+{"o":7094.2257859447,"h":7098.4529664434,"l":7045.7523819562,"c":7071.7589058056,"v":247902.5509685866,"t":1727092800}
+{"o":7071.7589058056,"h":7105.3339139832,"l":7045.6613139955,"c":7070.1438748131,"v":322163.4182061571,"t":1727096400}
+{"o":7070.1438748131,"h":8206.9121075559,"l":7057.230945858,"c":8113.0404329372,"v":433467.0809309945,"t":1727100000}
+{"o":8113.0404329372,"h":8179.6849656659,"l":8055.8503734542,"c":8141.801414474,"v":320594.4815774839,"t":1727103600}
+{"o":8141.801414474,"h":8183.7726346766,"l":8070.3254575935,"c":8080.8813380305,"v":364144.5642686766,"t":1727107200}
+{"o":8080.8813380305,"h":8110.304634818,"l":8056.4770010201,"c":8096.5798491072,"v":268969.0269662588,"t":1727110800}
+{"o":8096.5798491072,"h":8143.4872504653,"l":8092.669412156,"c":8123.0581088832,"v":219345.7867523902,"t":1727114400}
+{"o":8123.0581088832,"h":8138.6145603609,"l":8080.3761887572,"c":8088.2562197588,"v":277145.2179220399,"t":1727118000}
+{"o":8088.2562197588,"h":8110.0480981923,"l":8071.7533619357,"c":8091.3758751795,"v":232167.9402287941,"t":1727121600}
+{"o":8091.3758751795,"h":8146.1950538256,"l":8043.348695773,"c":8134.2486898197,"v":487689.0916307833,"t":1727125200}
+{"o":8134.2486898197,"h":8155.635077037,"l":8109.8885207306,"c":8149.2759472593,"v":231446.9953544448,"t":1727128800}
+{"o":8149.2759472593,"h":8194.8798361632,"l":8128.1727037209,"c":8171.2385148225,"v":201915.6408377808,"t":1727132400}
+{"o":8171.2385148225,"h":8194.6394138229,"l":8076.9143991111,"c":8120.1687916214,"v":343941.0741156017,"t":1727136000}
+{"o":8120.1687916214,"h":8192.8541876162,"l":8079.8640194553,"c":8151.4016739451,"v":313424.570417855,"t":1727139600}
+{"o":8151.4016739451,"h":8281.9408129469,"l":8089.656507466,"c":8273.3511116581,"v":368276.5522910785,"t":1727143200}
+{"o":8273.3511116581,"h":8287.0005787731,"l":8229.4634131145,"c":8272.159035207,"v":259692.0571185666,"t":1727146800}
+{"o":8272.159035207,"h":8304.6789702065,"l":8202.8565650691,"c":8215.6499870951,"v":232438.3060554551,"t":1727150400}
+{"o":8215.6499870951,"h":8271.6856310308,"l":8209.1311816575,"c":8254.2750850051,"v":233087.8931824499,"t":1727154000}
+{"o":8254.2750850051,"h":8278.9370129461,"l":8227.2148140484,"c":8254.4097676919,"v":213561.6566788736,"t":1727157600}
+{"o":8254.4097676919,"h":8314.8762264684,"l":8244.2993313384,"c":8303.1757935569,"v":229577.0166037941,"t":1727161200}
+{"o":8303.1757935569,"h":8396.0311345772,"l":8298.3739308583,"c":8369.7710245819,"v":344157.9205662491,"t":1727164800}
+{"o":8369.7710245819,"h":8392.1282572238,"l":8267.585571515,"c":8270.3382229689,"v":269539.654021175,"t":1727168400}
+{"o":8270.3382229689,"h":8305.451765157,"l":8257.1867514577,"c":8279.6450700623,"v":236457.8320929542,"t":1727172000}
+{"o":8279.6450700623,"h":8283.5651003399,"l":8237.3171330679,"c":8265.4789390183,"v":251792.8768569092,"t":1727175600}
+{"o":8265.4789390183,"h":8369.8030905754,"l":8264.6168764273,"c":8314.4954778676,"v":300187.1532608921,"t":1727179200}
+{"o":8314.4954778676,"h":8381.3708945424,"l":8294.1889510333,"c":8319.1780846367,"v":331132.1228917178,"t":1727182800}
+{"o":8319.1780846367,"h":8323.5272788633,"l":8138.0824504048,"c":8224.6791910861,"v":611400.8198724489,"t":1727186400}
+{"o":8224.6791910861,"h":8249.3850419372,"l":8179.0339474627,"c":8211.4815271463,"v":307901.5749461979,"t":1727190000}
+{"o":8211.4815271463,"h":8276.6619005639,"l":8202.4607569567,"c":8265.7171444436,"v":336565.217925279,"t":1727193600}
+{"o":8265.7171444436,"h":8377.8397162747,"l":8257.7121242314,"c":8320.0197395573,"v":459107.3702044719,"t":1727197200}
+{"o":8320.0197395573,"h":8344.7108965138,"l":8272.1141786247,"c":8302.2435757953,"v":342956.9671248409,"t":1727200800}
+{"o":8302.2435757953,"h":8430.3174469477,"l":8278.9768226466,"c":8379.2882505055,"v":342494.6980122506,"t":1727204400}
+{"o":8379.2882505055,"h":8449.1192927816,"l":8358.8224373568,"c":8381.6644543692,"v":505433.0559417877,"t":1727208000}
+{"o":8381.6644543692,"h":8406.7260397694,"l":8358.8266404986,"c":8393.6590686119,"v":296826.1472093279,"t":1727211600}
+{"o":8393.6590686119,"h":8688.3886951756,"l":8393.6590686119,"c":8655.0207355902,"v":560068.3150329224,"t":1727215200}
+{"o":8655.0207355902,"h":8681.8449066847,"l":8596.8734253305,"c":8620.1575152919,"v":403159.2187412931,"t":1727218800}
+{"o":8620.1575152919,"h":8667.0147903918,"l":8561.8354431993,"c":8576.1508523928,"v":332833.4641598823,"t":1727222400}
+{"o":8576.1508523928,"h":8685.5382804935,"l":8567.0280843044,"c":8606.5043862042,"v":360529.8594213178,"t":1727226000}
+{"o":8606.5043862042,"h":8619.6587665047,"l":8550.195286048,"c":8553.1842781762,"v":328932.2592096272,"t":1727229600}
+{"o":8553.1842781762,"h":8604.5748129434,"l":8525.8133691797,"c":8579.8499719404,"v":282089.2439832627,"t":1727233200}
+{"o":8579.8499719404,"h":8591.1725455374,"l":8500.4155548831,"c":8501.6948474509,"v":364806.6307171692,"t":1727236800}
+{"o":8501.6948474509,"h":8539.6875166653,"l":8476.9378821511,"c":8481.2734471996,"v":304930.3226918795,"t":1727240400}
+{"o":8481.2734471996,"h":8494.3519453002,"l":8433.2296535197,"c":8451.3819916959,"v":326577.2737712038,"t":1727244000}
+{"o":8451.3819916959,"h":8465.3684047646,"l":8391.1504670769,"c":8451.1383999742,"v":303468.5614179493,"t":1727247600}
+{"o":8451.1383999742,"h":8487.7485557009,"l":8445.4100947344,"c":8480.6998801895,"v":263801.3760315498,"t":1727251200}
+{"o":8480.6998801895,"h":8500.1324200159,"l":8452.1223211612,"c":8456.8020394431,"v":234251.6133456321,"t":1727254800}
+{"o":8456.8020394431,"h":8490.9443371184,"l":8433.0144830724,"c":8466.9079215745,"v":304612.00625471,"t":1727258400}
+{"o":8466.9079215745,"h":8521.4292747445,"l":8459.8471586049,"c":8519.7828268646,"v":271355.967916473,"t":1727262000}
+{"o":8519.7828268646,"h":8522.6906376489,"l":8455.7865468434,"c":8460.5915692651,"v":273738.1447116752,"t":1727265600}
+{"o":8460.5915692651,"h":8516.1671417338,"l":8448.1200775371,"c":8508.0233915884,"v":374773.8168404454,"t":1727269200}
+{"o":8508.0233915884,"h":8573.1144927715,"l":8500.790589013,"c":8565.6094838153,"v":717502.1836413302,"t":1727272800}
+{"o":8565.6094838153,"h":8632.5126924343,"l":8484.0137891823,"c":8488.5906035108,"v":510573.0065744256,"t":1727276400}
+{"o":8488.5906035108,"h":8576.0719599494,"l":8478.8814903931,"c":8550.3974705184,"v":542435.6046440329,"t":1727280000}
+{"o":8550.3974705184,"h":8562.1468808634,"l":8400.9655818195,"c":8432.5284704389,"v":485257.4523724749,"t":1727283600}
+{"o":8432.5284704389,"h":8497.5707855654,"l":8422.1226867968,"c":8495.9656547815,"v":366620.6997161565,"t":1727287200}
+{"o":8495.9656547815,"h":8531.6239271681,"l":8458.8196456087,"c":8463.9601538335,"v":385071.1675136241,"t":1727290800}
+{"o":8463.9601538335,"h":8516.1809815259,"l":8463.9601538335,"c":8480.1735914118,"v":396949.5185274665,"t":1727294400}
+{"o":8480.1735914118,"h":8486.8918346332,"l":8433.780345443,"c":8441.3028725092,"v":357448.4795260096,"t":1727298000}
+{"o":8441.3028725092,"h":8448.4527655969,"l":8378.7704810775,"c":8416.9411003196,"v":428967.6340359729,"t":1727301600}
+{"o":8416.9411003196,"h":8420.0137426461,"l":8310.4428690206,"c":8347.6502848962,"v":447676.321911485,"t":1727305200}
+{"o":8347.6502848962,"h":8388.2451565071,"l":8266.0611232889,"c":8309.6491901969,"v":436162.7863057586,"t":1727308800}
+{"o":8309.6491901969,"h":8374.3194151509,"l":8289.3254575113,"c":8371.4950813492,"v":416691.1386899637,"t":1727312400}
+{"o":8371.4950813492,"h":8424.5661320918,"l":8362.7483281939,"c":8422.3026704941,"v":453283.1583278814,"t":1727316000}
+{"o":8422.3026704941,"h":8440.5292698827,"l":8392.8858589473,"c":8419.3188363775,"v":361433.2154321672,"t":1727319600}
+{"o":8419.3188363775,"h":8433.0041788996,"l":8389.9579712442,"c":8409.5716909437,"v":305016.0432821899,"t":1727323200}
+{"o":8409.5716909437,"h":8482.8829894156,"l":8398.9576654443,"c":8464.1267876417,"v":372611.2055867286,"t":1727326800}
+{"o":8464.1267876417,"h":8536.7930756907,"l":8457.8027710102,"c":8500.4154210903,"v":427462.8452844884,"t":1727330400}
+{"o":8500.4154210903,"h":8572.3520272474,"l":8493.918410899,"c":8563.7696095529,"v":356378.7380649479,"t":1727334000}
+{"o":8563.7696095529,"h":8576.2310965091,"l":8509.0594168174,"c":8516.9027813875,"v":339118.0453943858,"t":1727337600}
+{"o":8516.9027813875,"h":8547.0373638773,"l":8492.6086348551,"c":8505.260146582,"v":314386.569863423,"t":1727341200}
+{"o":8505.260146582,"h":8654.5409811602,"l":8500.6740441238,"c":8621.2925007282,"v":375760.664113697,"t":1727344800}
+{"o":8621.2925007282,"h":8643.2701742497,"l":8585.2996409495,"c":8630.9589898728,"v":382495.816693144,"t":1727348400}
+{"o":8630.9589898728,"h":8672.588480805,"l":8591.6726378555,"c":8595.2554723764,"v":386225.8382016562,"t":1727352000}
+{"o":8595.2554723764,"h":8620.0741188639,"l":8540.8984542436,"c":8580.9764010459,"v":492452.2346562902,"t":1727355600}
+{"o":8580.9764010459,"h":8790.2544512105,"l":8575.9605815736,"c":8655.6898195352,"v":863570.7516838586,"t":1727359200}
+{"o":8655.6898195352,"h":8917.4113882367,"l":8632.8993642924,"c":8867.3620306056,"v":863162.8727609646,"t":1727362800}
+{"o":8867.3620306056,"h":8934.4219342138,"l":8836.7770378407,"c":8838.8360363543,"v":689253.0247007236,"t":1727366400}
+{"o":8838.8360363543,"h":8905.2945536117,"l":8466.1796084605,"c":8781.8584880689,"v":597723.5188509558,"t":1727370000}
+{"o":8781.8584880689,"h":8861.0831922997,"l":8765.7133695975,"c":8844.3892795083,"v":474596.8015886923,"t":1727373600}
+{"o":8844.3892795083,"h":8858.3218796531,"l":8776.3253781784,"c":8777.5026045558,"v":390281.0335720592,"t":1727377200}
+{"o":8777.5026045558,"h":8807.8923231183,"l":8714.719682893,"c":8723.3639997502,"v":589705.9720006778,"t":1727380800}
+{"o":8723.3639997502,"h":8800.6930604222,"l":8717.6764031951,"c":8775.0032486057,"v":447016.7216174508,"t":1727384400}
+{"o":8775.0032486057,"h":8826.5367778611,"l":8769.8122526565,"c":8823.1678216405,"v":404425.2945591059,"t":1727388000}
+{"o":8823.1678216405,"h":8823.9266733699,"l":8689.9517032318,"c":8777.9050022969,"v":417931.029833481,"t":1727391600}
+{"o":8777.9050022969,"h":8827.5363115438,"l":8737.9076066677,"c":8818.7198895112,"v":488065.6221299553,"t":1727395200}
+{"o":8818.7198895112,"h":8819.3416767407,"l":8707.6448891194,"c":8742.3220031492,"v":420164.5671344475,"t":1727398800}
+{"o":8742.3220031492,"h":8764.6504952176,"l":8687.0214755653,"c":8704.5217287633,"v":423399.234795135,"t":1727402400}
+{"o":8704.5217287633,"h":8793.3036436573,"l":8690.5904991235,"c":8788.7592568742,"v":540126.4966041475,"t":1727406000}
+{"o":8788.7592568742,"h":8874.3992508038,"l":8783.6384690838,"c":8854.5962335582,"v":496662.8737945142,"t":1727409600}
+{"o":8854.5962335582,"h":8886.9125397634,"l":8813.9451255625,"c":8878.9237727881,"v":467875.1042523632,"t":1727413200}
+{"o":8878.9237727881,"h":8967.5454244083,"l":8871.6979945302,"c":8900.4805011254,"v":590546.628551217,"t":1727416800}
+{"o":8900.4805011254,"h":8969.7347619842,"l":8851.2191772997,"c":8886.9480648633,"v":451743.0178053748,"t":1727420400}
+{"o":8886.9480648633,"h":8970.1929072003,"l":8883.695497466,"c":8932.6636060984,"v":518231.5873607571,"t":1727424000}
+{"o":8932.6636060984,"h":8987.8622071065,"l":8901.5794835244,"c":8908.6780217006,"v":500755.213328662,"t":1727427600}
+{"o":8908.6780217006,"h":8963.5656813188,"l":8803.2355789888,"c":8806.0721599809,"v":465344.577410055,"t":1727431200}
+{"o":8806.0721599809,"h":8843.8350611417,"l":8783.1056126479,"c":8806.6377374495,"v":390180.9828505581,"t":1727434800}
+{"o":8806.6377374495,"h":8893.6070434127,"l":8777.8502237398,"c":8876.1931312867,"v":544726.1871329282,"t":1727438400}
+{"o":8876.1931312867,"h":8882.938865562,"l":8785.87182731,"c":8860.6343193296,"v":556243.4643775661,"t":1727442000}
+{"o":8860.6343193296,"h":9089.2845572938,"l":8843.2958202046,"c":9030.7277878363,"v":1026316.7560613914,"t":1727445600}
+{"o":9030.7277878363,"h":9103.648071744,"l":8975.4597800258,"c":8979.7835606764,"v":917019.1723374588,"t":1727449200}
+{"o":8979.7835606764,"h":9009.9750317726,"l":8916.4644345007,"c":8995.9105973267,"v":816525.3762647415,"t":1727452800}
+{"o":8995.9105973267,"h":8998.2062130041,"l":8866.4702111082,"c":8910.2675438395,"v":683233.4471152714,"t":1727456400}
+{"o":8910.2675438395,"h":8944.3421364369,"l":8866.7893231982,"c":8943.4123980347,"v":559202.8754324021,"t":1727460000}
+{"o":8943.4123980347,"h":8962.7725139224,"l":8872.6442505878,"c":8893.9313509369,"v":539234.3791280625,"t":1727463600}
+{"o":8893.9313509369,"h":8946.0226165458,"l":8877.7196227627,"c":8918.9677097207,"v":491385.3791924582,"t":1727467200}
+{"o":8918.9677097207,"h":8937.5806563177,"l":8886.7610683519,"c":8898.9142679602,"v":446361.6912742486,"t":1727470800}
+{"o":8898.9142679602,"h":8934.6380535338,"l":8885.445013605,"c":8919.4289839566,"v":446330.0268570545,"t":1727474400}
+{"o":8919.4289839566,"h":8933.0266238613,"l":8884.7648039061,"c":8898.0725565392,"v":368065.8505713277,"t":1727478000}
+{"o":8898.0725565392,"h":8933.598792671,"l":8894.6797720067,"c":8927.797723928,"v":362496.386714917,"t":1727481600}
+{"o":8927.797723928,"h":8950.3968861729,"l":8902.9546866232,"c":8948.6865797935,"v":401722.6366860103,"t":1727485200}
+{"o":8948.6865797935,"h":8998.4019843758,"l":8922.3136785944,"c":8953.4679287606,"v":493540.9856251774,"t":1727488800}
+{"o":8953.4679287606,"h":8984.2465760873,"l":8926.2133106596,"c":8954.1341076801,"v":443593.4983954348,"t":1727492400}
+{"o":8954.1341076801,"h":8967.9524618212,"l":8927.0645812354,"c":8939.3587207739,"v":321951.8935981558,"t":1727496000}
+{"o":8939.3587207739,"h":8952.7013553385,"l":8893.735495589,"c":8898.0512166718,"v":324502.6814542782,"t":1727499600}
+{"o":8898.0512166718,"h":8907.6281359415,"l":8817.1173632675,"c":8828.770541859,"v":370137.5684801338,"t":1727503200}
+{"o":8828.770541859,"h":8854.0685123208,"l":8802.8512161653,"c":8824.5698770283,"v":340011.1412627475,"t":1727506800}
+{"o":8824.5698770283,"h":8832.0569664913,"l":8764.7359416409,"c":8769.6999791221,"v":463339.0928907052,"t":1727510400}
+{"o":8769.6999791221,"h":8854.3968287928,"l":8750.480597502,"c":8850.9292837235,"v":430128.000278142,"t":1727514000}
+{"o":8850.9292837235,"h":8894.0272243475,"l":8833.336018466,"c":8888.3612432623,"v":393698.6311983294,"t":1727517600}
+{"o":8888.3612432623,"h":8895.8692424463,"l":8838.2390262505,"c":8864.283959547,"v":454395.6727607796,"t":1727521200}
+{"o":8864.283959547,"h":8874.9902564451,"l":8825.5436691996,"c":8861.1714103711,"v":426530.7361193915,"t":1727524800}
+{"o":8861.1714103711,"h":8872.2631779684,"l":8816.4084038244,"c":8860.5033885581,"v":360270.4995033076,"t":1727528400}
+{"o":8860.5033885581,"h":8918.9755581165,"l":8860.0253678611,"c":8913.3890069795,"v":442781.5378341247,"t":1727532000}
+{"o":8913.3890069795,"h":8917.2265445737,"l":8849.0596348041,"c":8856.8661876055,"v":387781.3405847884,"t":1727535600}
+{"o":8856.8661876055,"h":8872.6878105697,"l":8827.4729452075,"c":8838.383680753,"v":464346.8016902477,"t":1727539200}
+{"o":8838.383680753,"h":8883.5493917507,"l":8830.5243579288,"c":8848.4305031951,"v":437607.6712286535,"t":1727542800}
+{"o":8848.4305031951,"h":8876.4686893828,"l":8834.1031042361,"c":8840.3951712432,"v":397069.37788292,"t":1727546400}
+{"o":8840.3951712432,"h":8862.2549798843,"l":8833.804446843,"c":8845.7132972018,"v":381474.481415576,"t":1727550000}
+{"o":8845.7132972018,"h":8864.0237939835,"l":8828.9504067389,"c":8831.3930314654,"v":329432.2359094072,"t":1727553600}
+{"o":8831.3930314654,"h":8844.6969810009,"l":8781.6259190605,"c":8841.3243054029,"v":433629.7737538541,"t":1727557200}
+{"o":8841.3243054029,"h":8858.6975701848,"l":8814.9236691373,"c":8843.8069353842,"v":312082.3434097695,"t":1727560800}
+{"o":8843.8069353842,"h":8857.9398402463,"l":8813.3941749764,"c":8847.4128181954,"v":311399.8665866589,"t":1727564400}
+{"o":8847.4128181954,"h":8898.5844117566,"l":8817.7631435514,"c":8846.9784811516,"v":486807.1260078779,"t":1727568000}
+{"o":8846.9784811516,"h":8918.7243934153,"l":8841.5200629256,"c":8912.911388259,"v":430595.9354766253,"t":1727571600}
+{"o":8912.911388259,"h":8957.72395114,"l":8896.5126270171,"c":8897.5628241899,"v":541270.0314680696,"t":1727575200}
+{"o":8897.5628241899,"h":8914.5868267516,"l":8858.9373676935,"c":8905.168244464,"v":426408.3754768512,"t":1727578800}
+{"o":8905.168244464,"h":8915.3996940162,"l":8849.610473712,"c":8876.2359040003,"v":348642.0006131475,"t":1727582400}
+{"o":8876.2359040003,"h":8927.293993997,"l":8818.9086616463,"c":8818.9086616463,"v":364870.7562602127,"t":1727586000}
+{"o":8818.9086616463,"h":8836.6744074929,"l":8762.6962565043,"c":8775.7820616689,"v":389088.8385446587,"t":1727589600}
+{"o":8775.7820616689,"h":8801.0969260221,"l":8753.6405807612,"c":8774.7772212377,"v":406977.4780127114,"t":1727593200}
+{"o":8774.7772212377,"h":8834.5466552232,"l":8753.9941068786,"c":8802.1479791457,"v":385839.9023754366,"t":1727596800}
+{"o":8802.1479791457,"h":8842.0499159082,"l":8798.726411576,"c":8812.9550621292,"v":317595.2942413024,"t":1727600400}
+{"o":8812.9550621292,"h":8823.3291751034,"l":8712.2697158294,"c":8814.0583273957,"v":356524.442312691,"t":1727604000}
+{"o":8814.0583273957,"h":8854.7371578611,"l":8807.2205318678,"c":8845.5964029069,"v":359366.6750391627,"t":1727607600}
+{"o":8845.5964029069,"h":8876.6480936552,"l":8811.250687909,"c":8816.346827797,"v":463591.3210052581,"t":1727611200}
+{"o":8816.346827797,"h":8893.2739065197,"l":8780.05042489,"c":8879.430568949,"v":518920.822529764,"t":1727614800}
+{"o":8879.430568949,"h":8889.6572614337,"l":8842.6405906409,"c":8853.8517644989,"v":499836.0001109272,"t":1727618400}
+{"o":8853.8517644989,"h":8890.3287386246,"l":8825.9279398019,"c":8876.7347659706,"v":551397.5368138253,"t":1727622000}
+{"o":8876.7347659706,"h":8888.3554667535,"l":8842.1588141093,"c":8884.6597026834,"v":462901.8065148604,"t":1727625600}
+{"o":8884.6597026834,"h":8927.7992682272,"l":8879.8450053646,"c":8900.1614780879,"v":405527.9168561244,"t":1727629200}
+{"o":8900.1614780879,"h":8934.785238428,"l":8895.0898126215,"c":8916.079188634,"v":353952.6382138729,"t":1727632800}
+{"o":8916.079188634,"h":9013.1143786178,"l":8916.079188634,"c":9000.1754964542,"v":384952.566208203,"t":1727636400}
+{"o":9000.1754964542,"h":9074.0256043148,"l":8983.5008069861,"c":9043.8292325006,"v":635872.3915282675,"t":1727640000}
+{"o":9043.8292325006,"h":9129.8717320344,"l":9002.9304275539,"c":9035.4144200966,"v":500948.0072878716,"t":1727643600}
+{"o":9035.4144200966,"h":9078.0943042938,"l":8970.8914584779,"c":8974.9155362973,"v":457613.9592861627,"t":1727647200}
+{"o":8974.9155362973,"h":8989.0001787254,"l":8908.3521707483,"c":8943.7171580786,"v":398077.4883124625,"t":1727650800}
+{"o":8943.7171580786,"h":8976.3929536951,"l":8842.0074919461,"c":8956.057446555,"v":578814.3251165543,"t":1727654400}
+{"o":8956.057446555,"h":9017.3889880849,"l":8864.1131426431,"c":8874.7971154634,"v":555417.9676285703,"t":1727658000}
+{"o":8874.7971154634,"h":8905.0057138049,"l":8800.3988577331,"c":8805.6552195931,"v":565650.1845056691,"t":1727661600}
+{"o":8805.6552195931,"h":8855.9437290634,"l":8761.9284843247,"c":8812.6044512217,"v":480939.2706666883,"t":1727665200}
+{"o":8812.6044512217,"h":8814.4673003489,"l":8759.4258221244,"c":8802.4115633425,"v":328238.5553641362,"t":1727668800}
+{"o":8802.4115633425,"h":8858.4365582212,"l":8789.2403727211,"c":8855.6958075981,"v":305213.1170022044,"t":1727672400}
+{"o":8855.6958075981,"h":8889.1806303503,"l":8829.7526190972,"c":8829.7526190972,"v":374941.7206056006,"t":1727676000}
+{"o":8829.7526190972,"h":8903.6558281206,"l":8828.9298021189,"c":8850.9728262428,"v":336059.6738761549,"t":1727679600}
+{"o":8850.9728262428,"h":8855.5796523309,"l":8802.4476125283,"c":8827.8552096575,"v":346586.7285131267,"t":1727683200}
+{"o":8827.8552096575,"h":8831.1503709525,"l":8712.2670696452,"c":8715.345494644,"v":481639.3072113661,"t":1727686800}
+{"o":8715.345494644,"h":8739.3447459362,"l":8646.9214880267,"c":8709.5446135395,"v":412116.5298431618,"t":1727690400}
+{"o":8709.5446135395,"h":8784.6951889552,"l":8683.5425869286,"c":8781.9515216666,"v":387605.6719185915,"t":1727694000}
+{"o":8781.9515216666,"h":8855.1180850137,"l":8737.2534980408,"c":8843.8176019661,"v":395319.9612875561,"t":1727697600}
+{"o":8843.8176019661,"h":8878.1931212859,"l":8823.034133731,"c":8844.2168805487,"v":636306.7237160499,"t":1727701200}
+{"o":8844.2168805487,"h":8876.9623548545,"l":8785.6110016621,"c":8825.032526581,"v":554285.2388406061,"t":1727704800}
+{"o":8825.032526581,"h":8854.7322461505,"l":8697.1069005445,"c":8700.2502376239,"v":502754.0471316053,"t":1727708400}
+{"o":8700.2502376239,"h":8754.9559194021,"l":8693.2588916966,"c":8733.6714099344,"v":475226.8089392565,"t":1727712000}
+{"o":8733.6714099344,"h":8780.9266837133,"l":8701.4189009873,"c":8779.7720104718,"v":468607.0960985288,"t":1727715600}
+{"o":8779.7720104718,"h":8784.7588914303,"l":8686.4047144667,"c":8739.7233816646,"v":520594.6052631464,"t":1727719200}
+{"o":8739.7233816646,"h":8763.1248662116,"l":8692.9593829328,"c":8746.9034788503,"v":539672.574611697,"t":1727722800}
+{"o":8746.9034788503,"h":8852.1804233554,"l":8739.3180920504,"c":8842.5430190946,"v":633525.5007414937,"t":1727726400}
+{"o":8842.5430190946,"h":8854.9980964473,"l":8783.9165857547,"c":8788.5307969024,"v":379428.2187929278,"t":1727730000}
+{"o":8788.5307969024,"h":8809.7205518596,"l":8712.04081848,"c":8715.566752513,"v":422895.4105244309,"t":1727733600}
+{"o":8715.566752513,"h":8719.2846117121,"l":8562.6697179228,"c":8604.9673688817,"v":528167.3952265327,"t":1727737200}
+{"o":8604.9673688817,"h":8703.3091546862,"l":8545.5362349402,"c":8695.6834433956,"v":536167.7442532872,"t":1727740800}
+{"o":8695.6834433956,"h":8726.1620782752,"l":8684.1602687159,"c":8705.1407489517,"v":529461.657493513,"t":1727744400}
+{"o":8705.1407489517,"h":8705.2269091408,"l":8629.6363433001,"c":8678.7776513427,"v":402861.6941784842,"t":1727748000}
+{"o":8678.7776513427,"h":8757.376932399,"l":8671.3495774643,"c":8747.0834543674,"v":389385.4652557246,"t":1727751600}
+{"o":8747.0834543674,"h":8793.7693652952,"l":8732.232289939,"c":8782.3769442424,"v":444073.0093560931,"t":1727755200}
+{"o":8782.3769442424,"h":8788.7089756864,"l":8746.64632124,"c":8769.203144498,"v":368240.9771929931,"t":1727758800}
+{"o":8769.203144498,"h":8864.841879407,"l":8769.203144498,"c":8849.2898470932,"v":330893.1804740007,"t":1727762400}
+{"o":8849.2898470932,"h":8855.6068797662,"l":8812.6478045789,"c":8848.7128552198,"v":348951.8450007353,"t":1727766000}
+{"o":8848.7128552198,"h":8859.1709986818,"l":8802.023667418,"c":8826.0759328603,"v":408311.7558463929,"t":1727769600}
+{"o":8826.0759328603,"h":8880.2199483336,"l":8814.0422016554,"c":8845.6607783035,"v":372288.7135459057,"t":1727773200}
+{"o":8845.6607783035,"h":8880.0147772287,"l":8832.8713216531,"c":8865.9321979951,"v":401571.0077357867,"t":1727776800}
+{"o":8865.9321979951,"h":8878.6736103006,"l":8826.8700609712,"c":8831.0489903027,"v":330374.755406257,"t":1727780400}
+{"o":8831.0489903027,"h":8858.5537421632,"l":8791.4018402348,"c":8806.9870161564,"v":369488.0302362024,"t":1727784000}
+{"o":8806.9870161564,"h":8813.4536573047,"l":8600.2656978716,"c":8670.66755902,"v":732685.4952683776,"t":1727787600}
+{"o":8670.66755902,"h":8714.4679497709,"l":8455.2023111004,"c":8505.8603040339,"v":941298.8209568652,"t":1727791200}
+{"o":8505.8603040339,"h":8517.6129866737,"l":8069.8977200163,"c":8439.4370510591,"v":1285415.8956177647,"t":1727794800}
+{"o":8439.4370510591,"h":8462.5819533406,"l":8264.6273762634,"c":8374.9985506687,"v":900274.2028306088,"t":1727798400}
+{"o":8374.9985506687,"h":8374.9985506687,"l":8045.9778410609,"c":8328.4445951452,"v":1408067.8406910608,"t":1727802000}
+{"o":8328.4445951452,"h":8434.2396619668,"l":8279.6377451326,"c":8314.9435138125,"v":729432.4449190674,"t":1727805600}
+{"o":8314.9435138125,"h":8338.0413010808,"l":8194.8011550913,"c":8205.9529388458,"v":560839.8255457068,"t":1727809200}
+{"o":8205.9529388458,"h":8234.9984698939,"l":8028.4978586455,"c":8191.2881496961,"v":1013849.0764805265,"t":1727812800}
+{"o":8191.2881496961,"h":8262.9158665448,"l":8136.3884143419,"c":8253.9413935637,"v":523088.4564037903,"t":1727816400}
+{"o":8253.9413935637,"h":8253.9413935637,"l":8116.9693297,"c":8164.1282350363,"v":420851.5969294764,"t":1727820000}
+{"o":8164.1282350363,"h":8208.1991506653,"l":8132.1229323874,"c":8188.4428372864,"v":425233.2074882905,"t":1727823600}
+{"o":8188.4428372864,"h":8213.5693456981,"l":8093.0685406858,"c":8156.5874884483,"v":507444.1722121454,"t":1727827200}
+{"o":8156.5874884483,"h":8256.2970942792,"l":8141.5258750401,"c":8247.8661729591,"v":512993.819757227,"t":1727830800}
+{"o":8247.8661729591,"h":8317.9479443083,"l":8222.4926794549,"c":8314.136696735,"v":410709.8955219059,"t":1727834400}
+{"o":8314.136696735,"h":8353.2695672249,"l":8297.7249097396,"c":8306.7765473032,"v":389414.0505393405,"t":1727838000}
+{"o":8306.7765473032,"h":8308.4058895479,"l":8265.6123813243,"c":8274.6511132416,"v":344584.8047211455,"t":1727841600}
+{"o":8274.6511132416,"h":8302.8698342574,"l":8250.1737031985,"c":8276.8749482632,"v":379461.6558907918,"t":1727845200}
+{"o":8276.8749482632,"h":8428.1891203405,"l":8256.5082192668,"c":8371.7582439082,"v":492432.7707097748,"t":1727848800}
+{"o":8371.7582439082,"h":8394.3285527509,"l":8332.121699418,"c":8338.9894999933,"v":409098.396324633,"t":1727852400}
+{"o":8338.9894999933,"h":8379.5274430867,"l":8305.5210580296,"c":8355.9585613075,"v":423584.8590046134,"t":1727856000}
+{"o":8355.9585613075,"h":8361.1608167182,"l":8225.3806463731,"c":8240.2163747731,"v":531768.7779774304,"t":1727859600}
+{"o":8240.2163747731,"h":8309.7655279378,"l":8220.7400434038,"c":8227.106656766,"v":464297.9186635615,"t":1727863200}
+{"o":8227.106656766,"h":8277.3482074458,"l":8191.3811975852,"c":8244.2613807445,"v":480109.8627552761,"t":1727866800}
+{"o":8244.2613807445,"h":8249.4836283172,"l":8105.3156285202,"c":8123.9228978475,"v":588582.8454799355,"t":1727870400}
+{"o":8123.9228978475,"h":8254.5102158289,"l":8055.2954694227,"c":8237.1183202812,"v":677367.1635594112,"t":1727874000}
+{"o":8237.1183202812,"h":8294.6721038006,"l":8191.651952813,"c":8199.3244090806,"v":818027.0286816261,"t":1727877600}
+{"o":8199.3244090806,"h":8335.7383188645,"l":8194.6890972847,"c":8326.552511663,"v":681595.9668469803,"t":1727881200}
+{"o":8326.552511663,"h":8376.6087847706,"l":8237.0611767235,"c":8242.9743640819,"v":873207.7912906524,"t":1727884800}
+{"o":8242.9743640819,"h":8259.8772940221,"l":8172.3024744175,"c":8222.3028833616,"v":887540.380510751,"t":1727888400}
+{"o":8222.3028833616,"h":8230.5543234981,"l":8020.0614248929,"c":8028.3140151675,"v":888198.1170414262,"t":1727892000}
+{"o":8028.3140151675,"h":8060.6892203474,"l":7673.8593233334,"c":7898.9874172022,"v":1194061.5349552198,"t":1727895600}
+{"o":7898.9874172022,"h":7986.7824229635,"l":7821.1632741585,"c":7947.1331973297,"v":778767.3189685113,"t":1727899200}
+{"o":7947.1331973297,"h":7983.7523004241,"l":7884.8685359334,"c":7943.2524041307,"v":455207.3733943683,"t":1727902800}
+{"o":7943.2524041307,"h":7988.0945599571,"l":7864.948845984,"c":7988.0945599571,"v":449652.4366359647,"t":1727906400}
+{"o":7988.0945599571,"h":7994.8761485,"l":7909.5457754012,"c":7910.6163566035,"v":338701.7764595553,"t":1727910000}
+{"o":7910.6163566035,"h":7979.6568801805,"l":7826.0043255741,"c":7938.8587278944,"v":648783.0906135367,"t":1727913600}
+{"o":7938.8587278944,"h":8020.8925312701,"l":7934.411016004,"c":7979.412707409,"v":509160.4704588836,"t":1727917200}
+{"o":7979.412707409,"h":8035.5686463764,"l":7960.533570851,"c":8012.8548316018,"v":417121.9906785153,"t":1727920800}
+{"o":8012.8548316018,"h":8066.619044503,"l":7991.8284746499,"c":8060.5261748327,"v":388890.3091377213,"t":1727924400}
+{"o":8060.5261748327,"h":8061.3750928769,"l":8002.1338349587,"c":8016.372731973,"v":340688.2525948017,"t":1727928000}
+{"o":8016.372731973,"h":8032.536315977,"l":7955.7945850792,"c":7972.1534016533,"v":413149.3359636313,"t":1727931600}
+{"o":7972.1534016533,"h":8025.2403932699,"l":7956.7357200159,"c":7994.3912313273,"v":373979.461261179,"t":1727935200}
+{"o":7994.3912313273,"h":8019.91868998,"l":7892.2621830464,"c":7897.5070402489,"v":504004.8862455036,"t":1727938800}
+{"o":7897.5070402489,"h":7904.5497080964,"l":7662.1039244473,"c":7678.7514937172,"v":663730.5185269745,"t":1727942400}
+{"o":7678.7514937172,"h":7811.6580969959,"l":7632.080988835,"c":7747.6876068,"v":631235.4092442971,"t":1727946000}
+{"o":7747.6876068,"h":7802.0373809476,"l":7717.8247019147,"c":7799.496536798,"v":399680.3719324669,"t":1727949600}
+{"o":7799.496536798,"h":7815.3716970045,"l":7718.9197114891,"c":7726.1222657991,"v":402751.9982126787,"t":1727953200}
+{"o":7726.1222657991,"h":7728.0676626762,"l":7634.1061879555,"c":7678.4526042075,"v":552610.9305192791,"t":1727956800}
+{"o":7678.4526042075,"h":7749.7832657336,"l":7585.03055463,"c":7727.7091346378,"v":758821.1356637954,"t":1727960400}
+{"o":7727.7091346378,"h":7818.4157113323,"l":7597.2337299326,"c":7602.6932353909,"v":827069.5266078236,"t":1727964000}
+{"o":7602.6932353909,"h":7677.2447143745,"l":7511.4918048146,"c":7649.2328478377,"v":867010.952267846,"t":1727967600}
+{"o":7649.2328478377,"h":7707.6094819834,"l":7538.4776642282,"c":7616.9365944175,"v":692268.2355083632,"t":1727971200}
+{"o":7616.9365944175,"h":7713.2062116363,"l":7564.5455709643,"c":7673.9538763448,"v":615598.2747506083,"t":1727974800}
+{"o":7673.9538763448,"h":7726.8235987164,"l":7626.7006095448,"c":7678.9554896682,"v":538924.4101016237,"t":1727978400}
+{"o":7678.9554896682,"h":7755.4685048772,"l":7620.1242359366,"c":7752.4900634546,"v":484737.6028746059,"t":1727982000}
+{"o":7752.4900634546,"h":7780.3084572444,"l":7673.2298290431,"c":7682.443576907,"v":401428.0439501082,"t":1727985600}
+{"o":7682.443576907,"h":7745.1550296986,"l":7632.5931779412,"c":7737.2441604657,"v":397003.9424510149,"t":1727989200}
+{"o":7737.2441604657,"h":7757.1933457702,"l":7697.06714207,"c":7728.3132267693,"v":339847.5993617777,"t":1727992800}
+{"o":7728.3132267693,"h":7758.6412564866,"l":7670.0054708745,"c":7716.2443470163,"v":349430.0007283666,"t":1727996400}
+{"o":7716.2443470163,"h":7752.8813400992,"l":7671.23979302,"c":7678.0031767523,"v":453646.7973700379,"t":1728000000}
+{"o":7678.0031767523,"h":7824.081632526,"l":7671.1866960414,"c":7791.4806287008,"v":509662.1262139173,"t":1728003600}
+{"o":7791.4806287008,"h":7811.0441851539,"l":7746.0445580169,"c":7762.9186680759,"v":388111.9758539078,"t":1728007200}
+{"o":7762.9186680759,"h":7771.1325976057,"l":7717.5523657969,"c":7750.300128904,"v":384291.8663681787,"t":1728010800}
+{"o":7750.300128904,"h":7807.700074443,"l":7750.300128904,"c":7773.293141048,"v":318713.3248509461,"t":1728014400}
+{"o":7773.293141048,"h":7874.0271640004,"l":7763.7348526726,"c":7858.9015224913,"v":345109.5409521184,"t":1728018000}
+{"o":7858.9015224913,"h":7881.3191517799,"l":7809.1048221026,"c":7819.2789032137,"v":413284.4012090962,"t":1728021600}
+{"o":7819.2789032137,"h":7887.2586377968,"l":7802.6202540853,"c":7877.9839529847,"v":409636.4124001809,"t":1728025200}
+{"o":7877.9839529847,"h":7958.1553547787,"l":7856.3187296428,"c":7900.2627676947,"v":487015.4290694205,"t":1728028800}
+{"o":7900.2627676947,"h":7930.7405892063,"l":7875.9726100658,"c":7889.0752567514,"v":414116.9821652915,"t":1728032400}
+{"o":7889.0752567514,"h":7916.3285485964,"l":7853.1695518674,"c":7865.5617757434,"v":327338.444280563,"t":1728036000}
+{"o":7865.5617757434,"h":7911.8435229676,"l":7865.5423222839,"c":7905.1637915452,"v":311051.1333786368,"t":1728039600}
+{"o":7905.1637915452,"h":8028.454448118,"l":7856.8616748084,"c":8024.7325404731,"v":650894.7382768732,"t":1728043200}
+{"o":8024.7325404731,"h":8050.8725230095,"l":7922.7561821453,"c":7966.921538821,"v":815278.27951327,"t":1728046800}
+{"o":7966.921538821,"h":7968.5335375591,"l":7793.5689966649,"c":7893.4705325749,"v":802691.4521997051,"t":1728050400}
+{"o":7893.4705325749,"h":8044.6904840808,"l":7889.9857787691,"c":8037.2014901672,"v":686255.7637873057,"t":1728054000}
+{"o":8037.2014901672,"h":8184.4925983917,"l":8004.3382366006,"c":8123.0584393555,"v":640870.848818279,"t":1728057600}
+{"o":8123.0584393555,"h":8130.9166123147,"l":8043.241869137,"c":8058.3127243465,"v":604918.2460296091,"t":1728061200}
+{"o":8058.3127243465,"h":8119.0775790027,"l":8031.7541039939,"c":8119.0775790027,"v":562619.327349357,"t":1728064800}
+{"o":8119.0775790027,"h":8156.9851804411,"l":8100.3102890257,"c":8119.2842206923,"v":463570.6256454465,"t":1728068400}
+{"o":8119.2842206923,"h":8160.9807231491,"l":8059.8651925916,"c":8110.9281347243,"v":423340.3715001731,"t":1728072000}
+{"o":8110.9281347243,"h":8158.5579038214,"l":8085.0821229521,"c":8102.9730353055,"v":453515.9089389856,"t":1728075600}
+{"o":8102.9730353055,"h":8124.7446400079,"l":8044.5345857208,"c":8065.9512558151,"v":398964.7776112069,"t":1728079200}
+{"o":8065.9512558151,"h":8094.3648635374,"l":8032.5470239819,"c":8082.9669843746,"v":322541.3203438419,"t":1728082800}
+{"o":8082.9669843746,"h":8128.1266452551,"l":8073.3046639179,"c":8128.1254884272,"v":341894.4155661275,"t":1728086400}
+{"o":8128.1254884272,"h":8129.0146063439,"l":8061.3405625711,"c":8100.0541692991,"v":377573.1009429786,"t":1728090000}
+{"o":8100.0541692991,"h":8111.446766972,"l":8022.0087798313,"c":8035.2415919526,"v":429211.2129855541,"t":1728093600}
+{"o":8035.2415919526,"h":8036.8466532384,"l":7996.4431406803,"c":8005.8047137127,"v":517547.049101061,"t":1728097200}
+{"o":8005.8047137127,"h":8057.0057364497,"l":7957.4642372207,"c":8031.8399858393,"v":497016.3422640046,"t":1728100800}
+{"o":8031.8399858393,"h":8102.4926901906,"l":8029.9010478097,"c":8101.1178283612,"v":499400.0087463368,"t":1728104400}
+{"o":8101.1178283612,"h":8151.7532297554,"l":8069.4982012435,"c":8143.9744571957,"v":430280.6237597153,"t":1728108000}
+{"o":8143.9744571957,"h":8159.0943237064,"l":8093.8854559092,"c":8116.7340929018,"v":388379.9809921207,"t":1728111600}
+{"o":8116.7340929018,"h":8178.8402364119,"l":8109.8177257186,"c":8150.5541956636,"v":394044.9922847049,"t":1728115200}
+{"o":8150.5541956636,"h":8177.0351249305,"l":8147.8194940493,"c":8165.4064042174,"v":315641.4219385593,"t":1728118800}
+{"o":8165.4064042174,"h":8166.4469026006,"l":8062.9560267212,"c":8124.7438880553,"v":333058.5947570801,"t":1728122400}
+{"o":8124.7438880553,"h":8140.1199967954,"l":8087.1448782119,"c":8096.8077196628,"v":310427.8371426145,"t":1728126000}
+{"o":8096.8077196628,"h":8131.3391504055,"l":8091.568132405,"c":8128.37427648,"v":359578.3031479719,"t":1728129600}
+{"o":8128.37427648,"h":8137.8349486354,"l":8054.3740734121,"c":8057.5722186763,"v":422603.8863033313,"t":1728133200}
+{"o":8057.5722186763,"h":8122.964679095,"l":8042.6659774267,"c":8077.9554985692,"v":428975.7702561573,"t":1728136800}
+{"o":8077.9554985692,"h":8088.7475914886,"l":8044.5145655406,"c":8063.3829895858,"v":307394.8137162175,"t":1728140400}
+{"o":8063.3829895858,"h":8071.177689501,"l":8021.5893884681,"c":8023.8576513023,"v":357745.4833299512,"t":1728144000}
+{"o":8023.8576513023,"h":8061.9626712118,"l":8020.1316192855,"c":8054.6248111139,"v":358092.6542220323,"t":1728147600}
+{"o":8054.6248111139,"h":8064.8533099303,"l":7986.8862976935,"c":8029.4934080288,"v":537881.7364067974,"t":1728151200}
+{"o":8029.4934080288,"h":8058.8619177836,"l":8011.3792438193,"c":8022.0744998476,"v":503572.0848301244,"t":1728154800}
+{"o":8022.0744998476,"h":8026.8098405225,"l":7955.6990995529,"c":7958.5074439699,"v":351810.0590905763,"t":1728158400}
+{"o":7958.5074439699,"h":8025.9303314171,"l":7958.5074439699,"c":7992.6005200552,"v":293348.6187529289,"t":1728162000}
+{"o":7992.6005200552,"h":8068.3217316069,"l":7991.5336268924,"c":8067.5801700512,"v":316158.7301489881,"t":1728165600}
+{"o":8067.5801700512,"h":8067.8742806139,"l":8031.3313835267,"c":8045.7754598677,"v":337712.2017211915,"t":1728169200}
+{"o":8045.7754598677,"h":8052.3746583293,"l":8012.9685459055,"c":8030.0011262206,"v":268867.5665764745,"t":1728172800}
+{"o":8030.0011262206,"h":8097.8274108495,"l":8019.8384849453,"c":8097.5521073584,"v":356228.7245643827,"t":1728176400}
+{"o":8097.5521073584,"h":8101.4379505935,"l":8063.991181432,"c":8078.8143999235,"v":346160.7153284124,"t":1728180000}
+{"o":8078.8143999235,"h":8128.2219233283,"l":8048.7471091858,"c":8054.1429397548,"v":259880.230790621,"t":1728183600}
+{"o":8054.1429397548,"h":8077.8978088593,"l":8017.0445135886,"c":8036.6052066573,"v":238621.0385566605,"t":1728187200}
+{"o":8036.6052066573,"h":8064.5147343463,"l":8022.1983102591,"c":8048.8568858857,"v":212903.5609869455,"t":1728190800}
+{"o":8048.8568858857,"h":8091.090297182,"l":8043.7429425756,"c":8073.4074973814,"v":228888.4809187709,"t":1728194400}
+{"o":8073.4074973814,"h":8093.9432948835,"l":8058.7754439291,"c":8067.8352234246,"v":231573.158282501,"t":1728198000}
+{"o":8067.8352234246,"h":8113.1906273628,"l":8048.7305313741,"c":8087.0711181137,"v":387185.0771688413,"t":1728201600}
+{"o":8087.0711181137,"h":8140.6322636615,"l":8085.0798608414,"c":8111.5127760779,"v":307187.5363052845,"t":1728205200}
+{"o":8111.5127760779,"h":8129.3685441578,"l":8089.6673753936,"c":8099.0997393447,"v":323567.1061334815,"t":1728208800}
+{"o":8099.0997393447,"h":8148.7154369807,"l":8091.7589979252,"c":8127.9472670883,"v":372123.346668551,"t":1728212400}
+{"o":8127.9472670883,"h":8161.810592683,"l":8123.2756308864,"c":8156.3974926033,"v":360717.0228146891,"t":1728216000}
+{"o":8156.3974926033,"h":8183.565403411,"l":8148.0769152961,"c":8148.520358742,"v":419267.2457591165,"t":1728219600}
+{"o":8148.520358742,"h":8272.4211865028,"l":8132.8701016501,"c":8260.5832720793,"v":521975.6387285317,"t":1728223200}
+{"o":8260.5832720793,"h":8276.7017075361,"l":8163.0090217837,"c":8241.6559837049,"v":710492.4764961608,"t":1728226800}
+{"o":8241.6559837049,"h":8269.5759217405,"l":8176.8886771433,"c":8177.1613752504,"v":597607.7713932175,"t":1728230400}
+{"o":8177.1613752504,"h":8217.684111513,"l":8174.0565072582,"c":8187.2171644558,"v":429390.5608083559,"t":1728234000}
+{"o":8187.2171644558,"h":8240.1242735281,"l":8187.2171644558,"c":8232.3815372739,"v":408656.7019109172,"t":1728237600}
+{"o":8232.3815372739,"h":8270.1122064038,"l":8196.7843190759,"c":8207.9175641664,"v":430834.9024347891,"t":1728241200}
+{"o":6350.9996092755,"h":6379.0032746979,"l":6324.9103038634,"c":6350.9996092755,"v":393308.9919419828,"t":1721044800}
+{"o":6350.9996092755,"h":6432.2731874629,"l":6326.144221808,"c":6390.5845479536,"v":452897.5724246032,"t":1721048400}
+{"o":6390.5845479536,"h":6429.6161320609,"l":6331.8907627661,"c":6399.6648119313,"v":476818.7803835162,"t":1721052000}
+{"o":6399.6648119313,"h":6432.0134564013,"l":6354.6125285913,"c":6380.680362497,"v":529899.4264585753,"t":1721055600}
+{"o":6380.680362497,"h":6466.3768570569,"l":6366.6408714972,"c":6422.5251765313,"v":656751.4677869147,"t":1721059200}
+{"o":6422.5251765313,"h":6489.0920452968,"l":6403.1062871984,"c":6436.0869301433,"v":597471.9503237606,"t":1721062800}
+{"o":6436.0869301433,"h":6531.9171924922,"l":6414.9203923094,"c":6503.0385042238,"v":583286.6433498149,"t":1721066400}
+{"o":6503.0385042238,"h":6561.5782408415,"l":6457.0466454138,"c":6484.6259454731,"v":691018.3366137628,"t":1721070000}
+{"o":6484.6259454731,"h":6553.055146137,"l":6478.8821136839,"c":6538.0068650502,"v":509256.8310394469,"t":1721073600}
+{"o":6538.0068650502,"h":6571.1128931872,"l":6505.7376444791,"c":6508.745689216,"v":461159.2207184431,"t":1721077200}
+{"o":6508.745689216,"h":6651.3951425688,"l":6504.8959277622,"c":6623.8165942527,"v":579637.1560413681,"t":1721080800}
+{"o":6623.8165942527,"h":6671.4678427927,"l":6587.7524636226,"c":6644.0319718097,"v":618378.4482551244,"t":1721084400}
+{"o":6644.0319718097,"h":6677.0283835534,"l":6583.2017764114,"c":6590.8433994754,"v":670165.9175636129,"t":1721088000}
+{"o":6590.8433994754,"h":6617.086741232,"l":6563.1752173671,"c":6601.6698288081,"v":458225.2301713902,"t":1721091600}
+{"o":6601.6698288081,"h":6603.6760543591,"l":6520.5456580413,"c":6533.1369814246,"v":394518.801519013,"t":1721095200}
+{"o":6533.1369814246,"h":6593.9347665442,"l":6514.2572797045,"c":6584.6908788084,"v":393131.5764851304,"t":1721098800}
+{"o":6584.6908788084,"h":6613.9139879332,"l":6563.4466791429,"c":6594.3363377565,"v":358045.6254504008,"t":1721102400}
+{"o":6594.3363377565,"h":6621.4318798745,"l":6387.3674562826,"c":6484.2694341333,"v":584098.2308563569,"t":1721106000}
+{"o":6484.2694341333,"h":6543.7495235078,"l":6411.8552001268,"c":6416.8558334004,"v":461750.487874034,"t":1721109600}
+{"o":6416.8558334004,"h":6491.5579381163,"l":6415.3569550704,"c":6443.8784585782,"v":487408.8515214326,"t":1721113200}
+{"o":6443.8784585782,"h":6485.2273219716,"l":6364.0903912346,"c":6441.5202607278,"v":467965.4840295414,"t":1721116800}
+{"o":6441.5202607278,"h":6499.8283233914,"l":6418.064383416,"c":6468.2190840375,"v":403710.9486138572,"t":1721120400}
+{"o":6468.2190840375,"h":6528.7771843122,"l":6452.1678073151,"c":6523.5948273775,"v":428769.0136486241,"t":1721124000}
+{"o":6523.5948273775,"h":6571.4698300326,"l":6497.2781667355,"c":6561.8912192826,"v":473380.7594268996,"t":1721127600}
+{"o":6561.8912192826,"h":6587.6260130682,"l":6495.6250759192,"c":6501.8326710872,"v":493969.1931394817,"t":1721131200}
+{"o":6501.8326710872,"h":6559.1484863179,"l":6490.318429564,"c":6492.913675789,"v":485284.3908589192,"t":1721134800}
+{"o":6492.913675789,"h":6519.0391303652,"l":6444.7885824863,"c":6502.8162039167,"v":519248.8217701135,"t":1721138400}
+{"o":6502.8162039167,"h":6730.9690589928,"l":6491.4024796164,"c":6711.8160988484,"v":682046.8311900926,"t":1721142000}
+{"o":6711.8160988484,"h":6748.9520641329,"l":6630.9717262982,"c":6712.6429789555,"v":802363.2110408624,"t":1721145600}
+{"o":6712.6429789555,"h":6777.1978281744,"l":6679.3269056678,"c":6761.3744526953,"v":589200.5038897974,"t":1721149200}
+{"o":6761.3744526953,"h":6771.8311258331,"l":6719.7170042614,"c":6757.2133158893,"v":548293.3629416795,"t":1721152800}
+{"o":6757.2133158893,"h":6777.7237016762,"l":6714.4733559585,"c":6753.3914307143,"v":380021.0935680007,"t":1721156400}
+{"o":6753.3914307143,"h":6758.2058558264,"l":6659.300712935,"c":6661.9681432243,"v":457089.394911117,"t":1721160000}
+{"o":6661.9681432243,"h":6724.085455478,"l":6655.5585110305,"c":6695.8312831398,"v":371016.7246664676,"t":1721163600}
+{"o":6695.8312831398,"h":6704.9412990838,"l":6634.4500771787,"c":6672.1884778888,"v":429393.3212551347,"t":1721167200}
+{"o":6672.1884778888,"h":6749.9823854335,"l":6662.9296975641,"c":6699.2369907626,"v":352343.4845174724,"t":1721170800}
+{"o":6699.2369907626,"h":6741.9132525728,"l":6690.7976041556,"c":6728.6332428326,"v":398722.1855504686,"t":1721174400}
+{"o":6728.6332428326,"h":6833.3653553435,"l":6566.775796083,"c":6596.4151228781,"v":552148.8295706104,"t":1721178000}
+{"o":6596.4151228781,"h":6619.6115204256,"l":6560.1661113797,"c":6563.3961638569,"v":356117.0436660342,"t":1721181600}
+{"o":6563.3961638569,"h":6566.9180858153,"l":6518.7136399583,"c":6557.2893132851,"v":359901.2765650902,"t":1721185200}
+{"o":6557.2893132851,"h":6582.6833200463,"l":6527.1522960879,"c":6571.6620472002,"v":356841.1146823174,"t":1721188800}
+{"o":6571.6620472002,"h":6621.1850431259,"l":6560.4543519006,"c":6576.6205603207,"v":425894.3057090354,"t":1721192400}
+{"o":6576.6205603207,"h":6608.4470169214,"l":6554.8147965506,"c":6566.1769523707,"v":334846.864087156,"t":1721196000}
+{"o":6566.1769523707,"h":6569.3368511655,"l":6519.6542098945,"c":6542.6981804636,"v":342586.1137613029,"t":1721199600}
+{"o":6542.6981804636,"h":6627.1858292208,"l":6499.1255213994,"c":6595.4689905922,"v":426921.2777976702,"t":1721203200}
+{"o":6595.4689905922,"h":6661.5115202404,"l":6578.1974139995,"c":6659.5320663835,"v":345314.4878729347,"t":1721206800}
+{"o":6659.5320663835,"h":6659.5847881486,"l":6613.3330379053,"c":6620.9463539408,"v":304319.7220304788,"t":1721210400}
+{"o":6620.9463539408,"h":6623.7051842154,"l":6526.1304797906,"c":6549.1487481928,"v":367824.4158601669,"t":1721214000}
+{"o":6549.1487481928,"h":6576.223744164,"l":6535.4665101328,"c":6551.4882448506,"v":346347.4188153898,"t":1721217600}
+{"o":6551.4882448506,"h":6598.6193961033,"l":6503.0678942848,"c":6590.439661151,"v":435710.7255148822,"t":1721221200}
+{"o":6590.439661151,"h":6597.1127009978,"l":6516.8742503711,"c":6528.6986089199,"v":405737.8616652376,"t":1721224800}
+{"o":6528.6986089199,"h":6541.1986879377,"l":6423.4164440604,"c":6439.6542172237,"v":435919.9713681596,"t":1721228400}
+{"o":6439.6542172237,"h":6446.6600016737,"l":6298.1700400005,"c":6348.4479063711,"v":589353.1842260322,"t":1721232000}
+{"o":6348.4479063711,"h":6407.4741707831,"l":6337.2490323044,"c":6370.0480439232,"v":436586.9687805172,"t":1721235600}
+{"o":6370.0480439232,"h":6418.4333277929,"l":6357.6764489906,"c":6377.2784226689,"v":341985.1101623495,"t":1721239200}
+{"o":6377.2784226689,"h":6409.6527869503,"l":6357.2062149069,"c":6382.7796748975,"v":344895.2306137403,"t":1721242800}
+{"o":6382.7796748975,"h":6406.0668444004,"l":6359.0685101612,"c":6360.3186471557,"v":353271.2907864622,"t":1721246400}
+{"o":6360.3186471557,"h":6383.9991195003,"l":6308.3257285954,"c":6370.3411689308,"v":411864.8356038606,"t":1721250000}
+{"o":6370.3411689308,"h":6390.1806204937,"l":6339.3812264523,"c":6348.8435504996,"v":391417.6193506386,"t":1721253600}
+{"o":6348.8435504996,"h":6362.2427570655,"l":6319.5412710173,"c":6332.401879334,"v":314262.8861167582,"t":1721257200}
+{"o":6332.401879334,"h":6445.1226708223,"l":6330.1989371597,"c":6430.4793064777,"v":333718.8768178594,"t":1721260800}
+{"o":6430.4793064777,"h":6482.2995522045,"l":6415.6043517246,"c":6479.5225683226,"v":316497.0850600965,"t":1721264400}
+{"o":6479.5225683226,"h":6508.5520250969,"l":6392.1562609022,"c":6456.481025162,"v":389378.3174582057,"t":1721268000}
+{"o":6456.481025162,"h":6495.9385973653,"l":6448.4283632332,"c":6471.2215596319,"v":318381.1173419929,"t":1721271600}
+{"o":6471.2215596319,"h":6476.1767942953,"l":6412.1697095645,"c":6421.3858692807,"v":342007.2554103859,"t":1721275200}
+{"o":6421.3858692807,"h":6496.1393066451,"l":6395.6521103412,"c":6480.6642287191,"v":356226.549134275,"t":1721278800}
+{"o":6480.6642287191,"h":6512.2306707491,"l":6461.2898380513,"c":6505.6963949186,"v":401698.2835688762,"t":1721282400}
+{"o":6505.6963949186,"h":6510.5601571481,"l":6456.9157069678,"c":6459.3497196935,"v":440878.7863309729,"t":1721286000}
+{"o":6459.3497196935,"h":6496.7144882712,"l":6442.0399594902,"c":6491.3625131635,"v":413802.931792227,"t":1721289600}
+{"o":6491.3625131635,"h":6511.2019424054,"l":6474.6726709308,"c":6492.5565129255,"v":383363.4955481871,"t":1721293200}
+{"o":6492.5565129255,"h":6492.5565129255,"l":6443.7354469814,"c":6481.9168040524,"v":361493.1746196506,"t":1721296800}
+{"o":6481.9168040524,"h":6498.1350161632,"l":6451.0824696329,"c":6492.4402784362,"v":382938.775292767,"t":1721300400}
+{"o":6492.4402784362,"h":6574.827761494,"l":6490.235750178,"c":6552.6522602148,"v":438706.4474507624,"t":1721304000}
+{"o":6552.6522602148,"h":6579.3791050455,"l":6514.8242861881,"c":6543.7024749857,"v":451845.9715211872,"t":1721307600}
+{"o":6543.7024749857,"h":6560.6522112719,"l":6417.5736052665,"c":6435.5718329227,"v":559310.1454070985,"t":1721311200}
+{"o":6435.5718329227,"h":6435.5718329227,"l":6354.3492474093,"c":6367.1396293071,"v":569747.6900432693,"t":1721314800}
+{"o":6367.1396293071,"h":6420.0547950138,"l":6313.868463473,"c":6413.9598442748,"v":496916.8785408235,"t":1721318400}
+{"o":6413.9598442748,"h":6419.3309436519,"l":6344.1596468142,"c":6350.239604434,"v":396582.3105380422,"t":1721322000}
+{"o":6350.239604434,"h":6406.1578980841,"l":6327.6682090048,"c":6367.6970297606,"v":455128.4955366428,"t":1721325600}
+{"o":6367.6970297606,"h":6412.6736201658,"l":6332.93497493,"c":6389.595152727,"v":389409.3657772888,"t":1721329200}
+{"o":6389.595152727,"h":6433.3369045068,"l":6365.9045282627,"c":6433.3369045068,"v":342971.5317343587,"t":1721332800}
+{"o":6433.3369045068,"h":6451.8413587748,"l":6410.793925561,"c":6448.5675141888,"v":327008.5164573999,"t":1721336400}
+{"o":6448.5675141888,"h":6532.7531775342,"l":6429.9494221749,"c":6510.5294957057,"v":406271.2560710859,"t":1721340000}
+{"o":6510.5294957057,"h":6524.0419974429,"l":6469.6586064079,"c":6481.729899969,"v":336877.4922481179,"t":1721343600}
+{"o":6481.729899969,"h":6489.0201000673,"l":6422.0469976448,"c":6434.3963984755,"v":421974.3564510486,"t":1721347200}
+{"o":6434.3963984755,"h":6456.7955452376,"l":6360.608301135,"c":6454.1855545999,"v":353554.9290215406,"t":1721350800}
+{"o":6454.1855545999,"h":6503.2993420695,"l":6431.6132885174,"c":6462.0042795224,"v":336089.5478148411,"t":1721354400}
+{"o":6462.0042795224,"h":6593.5606928673,"l":6460.0987062089,"c":6587.1625485125,"v":425369.6757362011,"t":1721358000}
+{"o":6587.1625485125,"h":6609.7713096604,"l":6546.4480610931,"c":6546.498673162,"v":352194.4599184149,"t":1721361600}
+{"o":6546.498673162,"h":6609.6889402489,"l":6541.6681809573,"c":6604.0859357699,"v":331725.8766330482,"t":1721365200}
+{"o":6604.0859357699,"h":6739.5303619404,"l":6600.3143973667,"c":6695.2075745825,"v":459835.9894629465,"t":1721368800}
+{"o":6695.2075745825,"h":6696.1264677793,"l":6548.8774483962,"c":6573.7579390527,"v":444158.1647894525,"t":1721372400}
+{"o":6573.7579390527,"h":6608.1880589088,"l":6484.8819801857,"c":6589.010722012,"v":529184.2895770763,"t":1721376000}
+{"o":6589.010722012,"h":6651.6697051956,"l":6531.8669415033,"c":6542.7896612685,"v":487539.0837904204,"t":1721379600}
+{"o":6542.7896612685,"h":6635.1823211995,"l":6528.2222831087,"c":6596.1476687841,"v":390999.6804879212,"t":1721383200}
+{"o":6596.1476687841,"h":6631.2548319502,"l":6583.0918463476,"c":6620.65193603,"v":336283.6730361394,"t":1721386800}
+{"o":6620.65193603,"h":6687.7076736427,"l":6606.9081829424,"c":6671.6100297149,"v":380138.749139689,"t":1721390400}
+{"o":6671.6100297149,"h":6832.4523702914,"l":6612.8164906472,"c":6799.7534697462,"v":513541.5639176846,"t":1721394000}
+{"o":6799.7534697462,"h":6874.8010147558,"l":6782.969215917,"c":6870.7829334113,"v":580211.1060191581,"t":1721397600}
+{"o":6870.7829334113,"h":6882.8161622619,"l":6804.7879465603,"c":6875.6172893815,"v":592432.0619133289,"t":1721401200}
+{"o":6875.6172893815,"h":6987.6444846755,"l":6872.9928778364,"c":6893.8424677491,"v":680847.8773415945,"t":1721404800}
+{"o":6893.8424677491,"h":6950.7668322849,"l":6873.571784415,"c":6943.8080863587,"v":464547.5971027486,"t":1721408400}
+{"o":6943.8080863587,"h":6947.9883489735,"l":6853.4786111063,"c":6916.3034481444,"v":371139.0382229476,"t":1721412000}
+{"o":6916.3034481444,"h":6963.6271151367,"l":6908.3187399089,"c":6942.8374892408,"v":464788.1330323518,"t":1721415600}
+{"o":6942.8374892408,"h":6947.2958909578,"l":6841.3610001804,"c":6887.3355393736,"v":445730.709651046,"t":1721419200}
+{"o":6887.3355393736,"h":6922.5212750125,"l":6841.3245428381,"c":6847.6129476515,"v":396919.5680013166,"t":1721422800}
+{"o":6847.6129476515,"h":6902.4513084569,"l":6847.6129476515,"c":6872.68569471,"v":381453.1166500266,"t":1721426400}
+{"o":6872.68569471,"h":6908.1024959674,"l":6871.4201561217,"c":6890.2376000901,"v":339467.9758410325,"t":1721430000}
+{"o":6890.2376000901,"h":6915.6100633496,"l":6855.5812659837,"c":6901.2002890372,"v":376630.8885455792,"t":1721433600}
+{"o":6901.2002890372,"h":6957.3119199867,"l":6896.3838835128,"c":6934.2457190374,"v":336320.1050786026,"t":1721437200}
+{"o":6934.2457190374,"h":6997.8036656705,"l":6916.9438775668,"c":6963.0831373057,"v":292452.2275839559,"t":1721440800}
+{"o":6963.0831373057,"h":6985.9889223936,"l":6905.6002047711,"c":6909.7043066246,"v":279760.1337944234,"t":1721444400}
+{"o":6909.7043066246,"h":6941.4321943484,"l":6907.0479623533,"c":6937.6100387255,"v":263746.1686092971,"t":1721448000}
+{"o":6937.6100387255,"h":6939.6616845819,"l":6891.5262165265,"c":6923.2815283298,"v":312248.312926789,"t":1721451600}
+{"o":6923.2815283298,"h":6937.3383546648,"l":6886.9174366694,"c":6892.1485049225,"v":294962.2093121923,"t":1721455200}
+{"o":6892.1485049225,"h":6903.5035834947,"l":6861.8926628433,"c":6867.8535250819,"v":278704.2593441529,"t":1721458800}
+{"o":6867.8535250819,"h":6901.2879561113,"l":6858.3026427097,"c":6871.4920498554,"v":295276.6662331269,"t":1721462400}
+{"o":6871.4920498554,"h":6917.6288117218,"l":6854.6903098592,"c":6886.6031660757,"v":310547.2807600976,"t":1721466000}
+{"o":6886.6031660757,"h":6904.4895395311,"l":6862.3438967725,"c":6871.1135294083,"v":331107.4828837897,"t":1721469600}
+{"o":6871.1135294083,"h":6876.1568762982,"l":6830.2223167966,"c":6842.3060071427,"v":309588.0134829651,"t":1721473200}
+{"o":6842.3060071427,"h":6881.1463851449,"l":6842.3060071427,"c":6861.0544821213,"v":325716.6935975787,"t":1721476800}
+{"o":6861.0544821213,"h":6872.2729877067,"l":6815.2513052343,"c":6852.3270842649,"v":376708.558482562,"t":1721480400}
+{"o":6852.3270842649,"h":6899.95874697,"l":6844.7600871168,"c":6886.1229409261,"v":520065.6806201761,"t":1721484000}
+{"o":6886.1229409261,"h":6912.8795816861,"l":6873.5684986077,"c":6891.887247299,"v":416100.4023442087,"t":1721487600}
+{"o":6891.887247299,"h":6942.0853584637,"l":6881.5727290176,"c":6911.2885321045,"v":443485.2020461307,"t":1721491200}
+{"o":6911.2885321045,"h":7103.0481856723,"l":6897.1339598622,"c":7095.2828234421,"v":515900.1332517574,"t":1721494800}
+{"o":7095.2828234421,"h":7109.6895137197,"l":7051.2299885446,"c":7069.8781821041,"v":388218.4422533252,"t":1721498400}
+{"o":7069.8781821041,"h":7094.7315299473,"l":7013.4076088313,"c":7024.2654214836,"v":379935.3005008626,"t":1721502000}
+{"o":7024.2654214836,"h":7090.3179342902,"l":7022.7353358952,"c":7073.2476671683,"v":365042.9053664162,"t":1721505600}
+{"o":7073.2476671683,"h":7110.0990057776,"l":7034.5419448833,"c":7106.8994383969,"v":362589.7550389986,"t":1721509200}
+{"o":7106.8994383969,"h":7129.7156534429,"l":7043.9164224429,"c":7060.8434267943,"v":361678.5030266021,"t":1721512800}
+{"o":7060.8434267943,"h":7099.4747431852,"l":7055.2637115618,"c":7069.8710412711,"v":259333.486168459,"t":1721516400}
+{"o":7069.8710412711,"h":7093.6062634305,"l":7037.974999991,"c":7046.9766363882,"v":269305.4451370573,"t":1721520000}
+{"o":7046.9766363882,"h":7106.3275211932,"l":7044.1559448161,"c":7087.6359817746,"v":291563.6486080701,"t":1721523600}
+{"o":7087.6359817746,"h":7145.1053019355,"l":7067.9854929866,"c":7070.8533528331,"v":294223.6097256208,"t":1721527200}
+{"o":7070.8533528331,"h":7087.6444486407,"l":7048.2904657949,"c":7052.9321404306,"v":274138.9228280443,"t":1721530800}
+{"o":7052.9321404306,"h":7077.6887715442,"l":7043.5812864087,"c":7051.3107513858,"v":272063.5779119762,"t":1721534400}
+{"o":7051.3107513858,"h":7063.3603422128,"l":7026.5805837834,"c":7051.1925825539,"v":295291.5925488268,"t":1721538000}
+{"o":7051.1925825539,"h":7062.0683352452,"l":6971.6873519907,"c":6979.4523775382,"v":331372.4178998649,"t":1721541600}
+{"o":6979.4523775382,"h":7001.2296036311,"l":6965.2536673656,"c":6977.2455459508,"v":300853.6222382018,"t":1721545200}
+{"o":6977.2455459508,"h":7003.2784876942,"l":6974.8331826409,"c":6984.4195602007,"v":277393.0069654356,"t":1721548800}
+{"o":6984.4195602007,"h":7032.805081609,"l":6976.2288019683,"c":7032.6552527018,"v":276919.3182141507,"t":1721552400}
+{"o":7032.6552527018,"h":7045.5936598758,"l":7010.596800332,"c":7012.0171487494,"v":299740.237271874,"t":1721556000}
+{"o":7012.0171487494,"h":7043.693066906,"l":7008.5291916167,"c":7040.0160381959,"v":325561.9002313144,"t":1721559600}
+{"o":7040.0160381959,"h":7061.4779958676,"l":7020.6061804592,"c":7033.7534694922,"v":352495.2872454646,"t":1721563200}
+{"o":7033.7534694922,"h":7060.8089932945,"l":6989.1797709332,"c":7012.6080023403,"v":358103.1020145073,"t":1721566800}
+{"o":7012.6080023403,"h":7106.9389471644,"l":6982.7536683908,"c":7088.7380206358,"v":487556.7136640426,"t":1721570400}
+{"o":7088.7380206358,"h":7189.3835184853,"l":7050.0258172806,"c":7144.8597286244,"v":551079.7970508423,"t":1721574000}
+{"o":7144.8597286244,"h":7216.9979533696,"l":7108.2907868105,"c":7207.5075726522,"v":489601.989718708,"t":1721577600}
+{"o":7207.5075726522,"h":7216.458245146,"l":7033.6646510077,"c":7067.2639312378,"v":602098.9240445107,"t":1721581200}
+{"o":7067.2639312378,"h":7243.3935814954,"l":6949.6437454731,"c":7124.6790679838,"v":1140542.8053943745,"t":1721584800}
+{"o":7124.6790679838,"h":7251.2895016815,"l":7099.9235715423,"c":7247.8006588338,"v":555300.7957214911,"t":1721588400}
+{"o":7247.8006588338,"h":7516.9514028288,"l":7226.7200146174,"c":7421.9983965312,"v":837308.1660450603,"t":1721592000}
+{"o":7421.9983965312,"h":7523.8930431052,"l":7390.2158024089,"c":7504.9291189082,"v":642034.5215363045,"t":1721595600}
+{"o":7504.9291189082,"h":7508.7198599671,"l":7372.19075333,"c":7489.4243225037,"v":579239.2709063343,"t":1721599200}
+{"o":7489.4243225037,"h":7551.0677540237,"l":7474.8341957865,"c":7509.9868602545,"v":502305.1878532346,"t":1721602800}
+{"o":7509.9868602545,"h":7560.1078593131,"l":7440.8003246385,"c":7451.8923771199,"v":524855.9224902163,"t":1721606400}
+{"o":7451.8923771199,"h":7464.2228705799,"l":7381.6474686794,"c":7386.5034423329,"v":456306.2890410568,"t":1721610000}
+{"o":7386.5034423329,"h":7459.759043863,"l":7372.9594578765,"c":7424.7067984219,"v":442536.8884588696,"t":1721613600}
+{"o":7424.7067984219,"h":7431.6985724517,"l":7358.4603827085,"c":7366.0378242147,"v":384090.7468988309,"t":1721617200}
+{"o":7366.0378242147,"h":7400.67636145,"l":7354.7448109564,"c":7382.0378263482,"v":352349.5805654232,"t":1721620800}
+{"o":7382.0378263482,"h":7391.5693922619,"l":7256.9961700817,"c":7300.0897385692,"v":411317.8386058584,"t":1721624400}
+{"o":7300.0897385692,"h":7334.2452557322,"l":7259.6556176953,"c":7308.3275678119,"v":539206.9179580003,"t":1721628000}
+{"o":7308.3275678119,"h":7308.3784347474,"l":7234.6716532658,"c":7264.9771999052,"v":432070.2691632116,"t":1721631600}
+{"o":7264.9771999052,"h":7303.9627953279,"l":7200.9799680719,"c":7218.4077699262,"v":433849.3998430363,"t":1721635200}
+{"o":7218.4077699262,"h":7286.5871799615,"l":7197.5018171361,"c":7286.5871799615,"v":386946.0224998274,"t":1721638800}
+{"o":7286.5871799615,"h":7372.1303236192,"l":7276.6809450284,"c":7307.7585818585,"v":393257.5364824691,"t":1721642400}
+{"o":7307.7585818585,"h":7365.3690989745,"l":7299.1310384941,"c":7356.0015723054,"v":366817.350719157,"t":1721646000}
+{"o":7356.0015723054,"h":7377.1421608262,"l":7307.2764880675,"c":7346.3959228446,"v":386800.4400728515,"t":1721649600}
+{"o":7346.3959228446,"h":7403.6005927674,"l":7253.0926373129,"c":7276.9008849144,"v":493003.1650356711,"t":1721653200}
+{"o":7276.9008849144,"h":7336.3109580796,"l":7214.2717956669,"c":7252.8289461476,"v":534684.128063224,"t":1721656800}
+{"o":7252.8289461476,"h":7354.8265209599,"l":7210.062948123,"c":7321.4299742401,"v":504198.9024923502,"t":1721660400}
+{"o":7321.4299742401,"h":7358.2286509616,"l":7288.1196850858,"c":7297.6251627744,"v":513024.9539246305,"t":1721664000}
+{"o":7297.6251627744,"h":7385.5677773922,"l":7275.1331633059,"c":7378.1627886022,"v":409686.703247564,"t":1721667600}
+{"o":7378.1627886022,"h":7445.3256328036,"l":7365.8183997065,"c":7371.145566968,"v":449047.7905386602,"t":1721671200}
+{"o":7371.145566968,"h":7454.455293868,"l":7361.2097155615,"c":7446.9545164009,"v":420879.2484656224,"t":1721674800}
+{"o":7446.9545164009,"h":7468.1472280902,"l":7402.7373454359,"c":7433.6819916186,"v":549887.3707363328,"t":1721678400}
+{"o":7433.6819916186,"h":7434.2060318476,"l":7320.5656633087,"c":7336.4231291278,"v":528513.5028751713,"t":1721682000}
+{"o":7336.4231291278,"h":7337.8168495445,"l":7246.0361616627,"c":7269.5435863841,"v":503210.0251651056,"t":1721685600}
+{"o":7269.5435863841,"h":7305.6518253644,"l":7214.4956737299,"c":7284.9207753793,"v":396475.867773959,"t":1721689200}
+{"o":7284.9207753793,"h":7352.0274006912,"l":7276.9496611765,"c":7283.6464231569,"v":390841.1819004074,"t":1721692800}
+{"o":7283.6464231569,"h":7306.2366810388,"l":7227.2761447438,"c":7262.3364641696,"v":410399.1536373267,"t":1721696400}
+{"o":7262.3364641696,"h":7310.221341047,"l":7213.7447681014,"c":7308.1807771667,"v":377755.2369619029,"t":1721700000}
+{"o":7308.1807771667,"h":7323.6743862744,"l":7284.3038318445,"c":7290.8149857021,"v":489774.2234507334,"t":1721703600}
+{"o":7290.8149857021,"h":7293.8462663832,"l":7143.1534372248,"c":7151.8883254622,"v":508273.0764510162,"t":1721707200}
+{"o":7151.8883254622,"h":7160.7616173609,"l":7074.0559803861,"c":7102.8202497379,"v":524188.739348435,"t":1721710800}
+{"o":7102.8202497379,"h":7165.9348602391,"l":7087.8491409532,"c":7126.7594325129,"v":534264.3194779718,"t":1721714400}
+{"o":7126.7594325129,"h":7177.1827921944,"l":7116.6846091612,"c":7166.7899923176,"v":422950.2156287433,"t":1721718000}
+{"o":7166.7899923176,"h":7250.4612241754,"l":7154.1678428261,"c":7219.1064486388,"v":418125.7696750775,"t":1721721600}
+{"o":7219.1064486388,"h":7257.6404650461,"l":7195.0302947436,"c":7241.4182037141,"v":380059.6276119139,"t":1721725200}
+{"o":7241.4182037141,"h":7276.4077200218,"l":7218.7740442698,"c":7218.7740442698,"v":361766.0336970816,"t":1721728800}
+{"o":7218.7740442698,"h":7218.7740442698,"l":7091.4068850734,"c":7149.5574879522,"v":444106.855440949,"t":1721732400}
+{"o":7149.5574879522,"h":7168.609561668,"l":7096.8195683625,"c":7143.2358448696,"v":403224.8255160914,"t":1721736000}
+{"o":7143.2358448696,"h":7162.1812401335,"l":7012.9199579599,"c":7078.6616703796,"v":594288.9059070939,"t":1721739600}
+{"o":7078.6616703796,"h":7263.5317777708,"l":7069.4362277139,"c":7254.4346645399,"v":700283.149151803,"t":1721743200}
+{"o":7254.4346645399,"h":7259.2298030998,"l":7157.1272237197,"c":7189.522761391,"v":794281.0763968901,"t":1721746800}
+{"o":7189.522761391,"h":7206.6552992528,"l":6978.1546967287,"c":6988.3223422977,"v":717766.418263889,"t":1721750400}
+{"o":6988.3223422977,"h":7086.5521726174,"l":6948.9600662986,"c":7074.7210732914,"v":830073.0988160446,"t":1721754000}
+{"o":7074.7210732914,"h":7099.5343118488,"l":7019.7852095738,"c":7027.5672627069,"v":610845.1243346542,"t":1721757600}
+{"o":7027.5672627069,"h":7077.4731569279,"l":6985.4499446588,"c":7002.3377243229,"v":550982.6473775782,"t":1721761200}
+{"o":7002.3377243229,"h":7095.2492828788,"l":6997.550607517,"c":7077.8625308833,"v":516393.390010842,"t":1721764800}
+{"o":7077.8625308833,"h":7119.0336085392,"l":7046.4600814778,"c":7046.4600814778,"v":520055.4236858304,"t":1721768400}
+{"o":7046.4600814778,"h":7073.6605948089,"l":6980.632543267,"c":7039.168806793,"v":440473.1485788211,"t":1721772000}
+{"o":7039.168806793,"h":7059.4643536625,"l":6972.5639828348,"c":7044.1629874276,"v":399945.9840641442,"t":1721775600}
+{"o":7044.1629874276,"h":7098.3337772513,"l":6963.3416616097,"c":6965.6343070964,"v":446296.2418662311,"t":1721779200}
+{"o":6965.6343070964,"h":7056.2743402332,"l":6959.5443219255,"c":6986.404791058,"v":415980.3205932694,"t":1721782800}
+{"o":6986.404791058,"h":7061.3818430012,"l":6965.9625896168,"c":7058.3967046178,"v":376008.285769876,"t":1721786400}
+{"o":7058.3967046178,"h":7106.797579472,"l":7032.780085977,"c":7070.8233792197,"v":354001.8666287453,"t":1721790000}
+{"o":7070.8233792197,"h":7078.6055320337,"l":7036.3118897925,"c":7064.9572081085,"v":328792.9431445124,"t":1721793600}
+{"o":7064.9572081085,"h":7067.5539071885,"l":7012.7854735034,"c":7050.4435441156,"v":362815.485860998,"t":1721797200}
+{"o":7050.4435441156,"h":7094.729302086,"l":7034.1526396511,"c":7076.5951952931,"v":317085.9735056894,"t":1721800800}
+{"o":7076.5951952931,"h":7110.1680570043,"l":7063.729370662,"c":7093.1935054625,"v":336258.7562760355,"t":1721804400}
+{"o":7093.1935054625,"h":7223.3878144933,"l":7071.6264810342,"c":7193.642661483,"v":470083.7709090839,"t":1721808000}
+{"o":7193.642661483,"h":7208.882135954,"l":7162.884829148,"c":7186.1566149862,"v":384818.2810002484,"t":1721811600}
+{"o":7186.1566149862,"h":7235.1406969865,"l":7177.5832702226,"c":7226.3776319766,"v":358522.2072766832,"t":1721815200}
+{"o":7226.3776319766,"h":7267.3895952332,"l":7223.5984797358,"c":7238.9062269834,"v":368684.8488912918,"t":1721818800}
+{"o":7238.9062269834,"h":7247.3056686207,"l":7176.3980223587,"c":7187.3664540656,"v":380686.4775883216,"t":1721822400}
+{"o":7187.3664540656,"h":7290.4146617401,"l":7181.5003913746,"c":7220.9799850269,"v":477224.1372444278,"t":1721826000}
+{"o":7220.9799850269,"h":7406.0838216505,"l":7210.6908785844,"c":7371.1482597218,"v":609619.8671369796,"t":1721829600}
+{"o":7371.1482597218,"h":7399.9415986235,"l":7237.0548659437,"c":7240.0756841667,"v":583022.2932471132,"t":1721833200}
+{"o":7240.0756841667,"h":7351.2993041063,"l":7184.1948488989,"c":7351.2993041063,"v":603978.0892398525,"t":1721836800}
+{"o":7351.2993041063,"h":7431.673747462,"l":7346.0752730999,"c":7393.4840001974,"v":565538.4253064527,"t":1721840400}
+{"o":7393.4840001974,"h":7398.4342945633,"l":7224.3525718492,"c":7240.9910731168,"v":585455.7725162872,"t":1721844000}
+{"o":7240.9910731168,"h":7330.6244684477,"l":7218.7747958138,"c":7252.263239115,"v":511113.8294672042,"t":1721847600}
+{"o":7252.263239115,"h":7342.0275334969,"l":7252.263239115,"c":7332.3256713156,"v":469365.397802814,"t":1721851200}
+{"o":7332.3256713156,"h":7338.3841042472,"l":7152.7309287171,"c":7225.2440343941,"v":668895.434971365,"t":1721854800}
+{"o":7225.2440343941,"h":7297.5056086772,"l":7213.923063106,"c":7220.4999662541,"v":573910.3791119093,"t":1721858400}
+{"o":7220.4999662541,"h":7254.170995934,"l":7167.7007845403,"c":7247.6966009546,"v":528154.8001209644,"t":1721862000}
+{"o":7247.6966009546,"h":7312.3586584581,"l":7212.0188683452,"c":7268.9337505958,"v":470183.3220065339,"t":1721865600}
+{"o":7268.9337505958,"h":7269.1247104688,"l":7009.0634492254,"c":7137.7919478857,"v":1091550.6311481625,"t":1721869200}
+{"o":7137.7919478857,"h":7137.967822322,"l":6855.0210516799,"c":6952.4739581565,"v":894738.5405010383,"t":1721872800}
+{"o":6952.4739581565,"h":6965.7646421808,"l":6892.4547601915,"c":6943.9920375707,"v":498483.122257727,"t":1721876400}
+{"o":6943.9920375707,"h":7034.9229223048,"l":6898.9771464325,"c":7003.49304559,"v":444782.6121834634,"t":1721880000}
+{"o":7003.49304559,"h":7038.4118418162,"l":6932.3313724338,"c":6942.7188429842,"v":358061.4781118094,"t":1721883600}
+{"o":6942.7188429842,"h":7000.8278063491,"l":6910.1791928658,"c":6986.1678574712,"v":374057.0803056028,"t":1721887200}
+{"o":6986.1678574712,"h":7005.0592924464,"l":6892.1686723385,"c":6896.7538267921,"v":398465.9733319906,"t":1721890800}
+{"o":6896.7538267921,"h":6959.7894143663,"l":6866.728828149,"c":6931.7096722216,"v":452603.4680635822,"t":1721894400}
+{"o":6931.7096722216,"h":6970.6420959041,"l":6904.2637777149,"c":6917.6420744007,"v":371264.0432102815,"t":1721898000}
+{"o":6917.6420744007,"h":6920.3675034677,"l":6803.457340113,"c":6836.8435378397,"v":569753.8054210019,"t":1721901600}
+{"o":6836.8435378397,"h":6892.9252201289,"l":6825.8426500652,"c":6871.760171861,"v":490797.9196772393,"t":1721905200}
+{"o":6871.760171861,"h":6912.6719809619,"l":6771.7204688019,"c":6817.2477905614,"v":629613.7317287668,"t":1721908800}
+{"o":6817.2477905614,"h":6870.4151265116,"l":6779.0368632255,"c":6843.0248298754,"v":665025.7718325584,"t":1721912400}
+{"o":6843.0248298754,"h":6979.7375896103,"l":6748.1631354377,"c":6974.4669944008,"v":840018.9717899874,"t":1721916000}
+{"o":6974.4669944008,"h":7004.6277957991,"l":6905.0270852344,"c":6936.4765917619,"v":665339.2472439761,"t":1721919600}
+{"o":6936.4765917619,"h":7021.4944438836,"l":6900.6030406951,"c":6950.0279721554,"v":692524.7604017422,"t":1721923200}
+{"o":6950.0279721554,"h":6992.1389206161,"l":6904.768059462,"c":6931.2906852759,"v":573185.7474609915,"t":1721926800}
+{"o":6931.2906852759,"h":6958.8527169301,"l":6800.6549141643,"c":6823.4495073547,"v":612254.2107483622,"t":1721930400}
+{"o":6823.4495073547,"h":6870.3910528464,"l":6782.2249097639,"c":6844.2152712545,"v":636881.0838845619,"t":1721934000}
+{"o":6844.2152712545,"h":6941.1018371221,"l":6738.3489108816,"c":6941.1018371221,"v":633522.223777158,"t":1721937600}
+{"o":6941.1018371221,"h":7026.9950899398,"l":6908.106860893,"c":6997.6612208903,"v":676807.8197018979,"t":1721941200}
+{"o":6997.6612208903,"h":7034.4741003475,"l":6966.9397434454,"c":7013.3035451057,"v":494102.4424866871,"t":1721944800}
+{"o":7013.3035451057,"h":7037.711225214,"l":6969.1732742074,"c":6997.2706285552,"v":441763.5382384511,"t":1721948400}
+{"o":6997.2706285552,"h":7063.3309646848,"l":6989.8539858957,"c":7040.2745600464,"v":469607.4494248679,"t":1721952000}
+{"o":7040.2745600464,"h":7094.0958253308,"l":7025.5779453716,"c":7085.5008113955,"v":511414.3900903363,"t":1721955600}
+{"o":7085.5008113955,"h":7167.3555029098,"l":7077.8745739328,"c":7149.9602144343,"v":498602.8956890819,"t":1721959200}
+{"o":7149.9602144343,"h":7202.792338548,"l":7129.435527937,"c":7154.0072513373,"v":551640.8663456414,"t":1721962800}
+{"o":7154.0072513373,"h":7220.4944038586,"l":7149.905580746,"c":7213.1310686306,"v":467603.7974498134,"t":1721966400}
+{"o":7213.1310686306,"h":7235.1100921287,"l":7182.6544573139,"c":7207.040106229,"v":435259.5211716992,"t":1721970000}
+{"o":7207.040106229,"h":7235.2029302829,"l":7196.3746215882,"c":7213.2320664524,"v":369060.8730664167,"t":1721973600}
+{"o":7213.2320664524,"h":7235.3068934772,"l":7192.1871438657,"c":7196.4991987778,"v":348095.9885079908,"t":1721977200}
+{"o":7196.4991987778,"h":7259.5688102249,"l":7193.8281526308,"c":7252.2246980601,"v":381806.6144381028,"t":1721980800}
+{"o":7252.2246980601,"h":7330.3959973555,"l":7252.2246980601,"c":7287.4275449886,"v":461601.153591939,"t":1721984400}
+{"o":7287.4275449886,"h":7312.8948086387,"l":7255.3663810071,"c":7270.5424555782,"v":438224.7594550189,"t":1721988000}
+{"o":7270.5424555782,"h":7287.6542185533,"l":7251.68888349,"c":7276.4016507108,"v":357034.2461849544,"t":1721991600}
+{"o":7276.4016507108,"h":7305.0971572856,"l":7240.2360415987,"c":7256.4501509633,"v":414058.1487401699,"t":1721995200}
+{"o":7256.4501509633,"h":7464.3290187354,"l":7227.8741343456,"c":7439.5000208063,"v":539063.3101375969,"t":1721998800}
+{"o":7439.5000208063,"h":7455.0400419334,"l":7295.331127897,"c":7367.7705781705,"v":702371.2223370525,"t":1722002400}
+{"o":7367.7705781705,"h":7418.3443596004,"l":7358.4448783305,"c":7390.9293405164,"v":534357.2018021058,"t":1722006000}
+{"o":7390.9293405164,"h":7412.8399393207,"l":7358.4227615745,"c":7376.6966751202,"v":459435.8341750966,"t":1722009600}
+{"o":7376.6966751202,"h":7436.144378412,"l":7371.5468767283,"c":7402.0129333149,"v":415123.2817542588,"t":1722013200}
+{"o":7402.0129333149,"h":7430.9758468693,"l":7388.3204594841,"c":7430.3543441705,"v":396042.0828330896,"t":1722016800}
+{"o":7430.3543441705,"h":8219.6840379045,"l":7403.1119807755,"c":8187.1946127392,"v":422824.4894860972,"t":1722020400}
+{"o":8187.1946127392,"h":8191.306044828,"l":8133.3561822417,"c":8154.0264902717,"v":382356.8549181041,"t":1722024000}
+{"o":8154.0264902717,"h":8216.3518453343,"l":8138.6173002953,"c":8189.8283233291,"v":364221.4041386999,"t":1722027600}
+{"o":8189.8283233291,"h":8235.385661176,"l":8173.4619949421,"c":8231.2941673426,"v":353694.7912357524,"t":1722031200}
+{"o":8231.2941673426,"h":8251.2693702296,"l":8211.6088202556,"c":8221.2705008849,"v":342371.1252125981,"t":1722034800}
+{"o":8221.2705008849,"h":8237.1211923961,"l":8171.7876347088,"c":8195.6527999936,"v":380622.6252445452,"t":1722038400}
+{"o":8195.6527999936,"h":8197.5938727576,"l":8154.659693319,"c":8161.1974574898,"v":335736.4054168462,"t":1722042000}
+{"o":8161.1974574898,"h":8272.4992330522,"l":8145.5084675702,"c":8261.8451615049,"v":368658.6712555184,"t":1722045600}
+{"o":8261.8451615049,"h":8305.8385891189,"l":8198.2345972302,"c":8208.0705284382,"v":380642.5294139648,"t":1722049200}
+{"o":8208.0705284382,"h":8266.195069284,"l":8200.0404354157,"c":8266.195069284,"v":315718.3752358438,"t":1722052800}
+{"o":8266.195069284,"h":8312.8251490204,"l":8248.7320516279,"c":8252.8628315091,"v":365734.680649174,"t":1722056400}
+{"o":8252.8628315091,"h":8308.6123965204,"l":8247.84355797,"c":8299.7902959022,"v":331225.1733134589,"t":1722060000}
+{"o":8299.7902959022,"h":8364.6240306465,"l":8260.3932582958,"c":8348.3853050129,"v":432511.7503241617,"t":1722063600}
+{"o":8348.3853050129,"h":8415.8304575209,"l":8347.6417836284,"c":8409.3530075186,"v":441972.5276269002,"t":1722067200}
+{"o":8409.3530075186,"h":8410.1453339629,"l":8366.2204031158,"c":8373.1476888864,"v":390741.7593221306,"t":1722070800}
+{"o":8373.1476888864,"h":8379.7587198099,"l":8323.0900013039,"c":8329.4254703123,"v":350852.8469487907,"t":1722074400}
+{"o":8329.4254703123,"h":8334.9282996891,"l":8281.3554256081,"c":8329.0535942586,"v":439437.001489364,"t":1722078000}
+{"o":8329.0535942586,"h":8393.7862330397,"l":8328.539728918,"c":8361.0693070876,"v":418227.1354926965,"t":1722081600}
+{"o":8361.0693070876,"h":8457.3585426759,"l":8350.6671444831,"c":8423.9036685728,"v":499663.0551022697,"t":1722085200}
+{"o":8423.9036685728,"h":8432.9414801019,"l":8285.8242438221,"c":8321.3586736191,"v":579047.7289585997,"t":1722088800}
+{"o":8321.3586736191,"h":8333.5087098221,"l":8156.6911660915,"c":8197.7137466176,"v":646384.6104385632,"t":1722092400}
+{"o":8197.7137466176,"h":8232.3006108887,"l":8156.8588306072,"c":8166.3775039372,"v":519951.2878179454,"t":1722096000}
+{"o":8166.3775039372,"h":8200.7492520669,"l":8108.3903663035,"c":8122.604951989,"v":581785.3074119936,"t":1722099600}
+{"o":8122.604951989,"h":8214.9163597606,"l":8115.8352624169,"c":8145.2495270804,"v":493863.1948224773,"t":1722103200}
+{"o":8145.2495270804,"h":8160.2181166486,"l":8061.9319261798,"c":8153.8596509466,"v":638669.8742620492,"t":1722106800}
+{"o":8153.8596509466,"h":8232.5073695191,"l":8003.5972479689,"c":8224.6312265911,"v":994043.3152162384,"t":1722110400}
+{"o":8224.6312265911,"h":8387.7806181354,"l":8175.5825056718,"c":8356.3191008667,"v":1164812.2799708694,"t":1722114000}
+{"o":8356.3191008667,"h":8390.2402324698,"l":8324.6388066093,"c":8341.4048379202,"v":888266.4261922039,"t":1722117600}
+{"o":8341.4048379202,"h":8341.4048379202,"l":8250.7185554244,"c":8264.5384564144,"v":848987.2785389918,"t":1722121200}
+{"o":8264.5384564144,"h":8318.0377976296,"l":8197.4684312178,"c":8305.9539972896,"v":1338046.8026268762,"t":1722124800}
+{"o":8305.9539972896,"h":8384.0017797173,"l":8302.3462939122,"c":8342.4052218992,"v":881599.0075719884,"t":1722128400}
+{"o":8342.4052218992,"h":8364.9382902313,"l":8297.2280884924,"c":8313.8244348803,"v":628206.1517765236,"t":1722132000}
+{"o":8313.8244348803,"h":8318.4788173454,"l":8266.9011733456,"c":8281.9341979621,"v":622221.1007353646,"t":1722135600}
+{"o":8281.9341979621,"h":8304.1719317102,"l":8184.276159715,"c":8186.5656912745,"v":503263.7163294886,"t":1722139200}
+{"o":8186.5656912745,"h":8219.0417913616,"l":8136.4645244658,"c":8204.9183962966,"v":538636.9622477795,"t":1722142800}
+{"o":8204.9183962966,"h":8215.8683488337,"l":8159.8652231024,"c":8184.0396599585,"v":474039.5317318254,"t":1722146400}
+{"o":8184.0396599585,"h":8266.9604843536,"l":8162.4660903229,"c":8258.7668602728,"v":522927.8687960661,"t":1722150000}
+{"o":8258.7668602728,"h":8287.0677152452,"l":8222.595200033,"c":8253.6800698988,"v":396621.2834026435,"t":1722153600}
+{"o":8253.6800698988,"h":8291.0963281375,"l":8243.9625597938,"c":8250.9276766633,"v":378849.4438725741,"t":1722157200}
+{"o":8250.9276766633,"h":8300.4082128851,"l":8242.5117415642,"c":8287.9925571228,"v":399147.9429959189,"t":1722160800}
+{"o":8287.9925571228,"h":8348.8892112382,"l":8286.3559584196,"c":8323.0243346587,"v":538795.4017522827,"t":1722164400}
+{"o":8323.0243346587,"h":8373.5943651598,"l":8301.1613886197,"c":8348.7745466739,"v":577994.9231777206,"t":1722168000}
+{"o":8348.7745466739,"h":8384.9858607832,"l":8334.3490016683,"c":8371.3856967622,"v":519499.4179233019,"t":1722171600}
+{"o":8371.3856967622,"h":8383.8536929883,"l":8270.8374436706,"c":8299.663915627,"v":670245.4492781023,"t":1722175200}
+{"o":8299.663915627,"h":8312.782267802,"l":8256.0332788435,"c":8269.8056877636,"v":592300.4422569235,"t":1722178800}
+{"o":8269.8056877636,"h":8310.5272109932,"l":8239.6353936651,"c":8248.5000752193,"v":512544.0577923513,"t":1722182400}
+{"o":8248.5000752193,"h":8280.6340180342,"l":8226.1549571781,"c":8259.3902353239,"v":453912.7590850691,"t":1722186000}
+{"o":8259.3902353239,"h":8332.3391448051,"l":8245.8779056423,"c":8315.3080126718,"v":473563.796125804,"t":1722189600}
+{"o":8315.3080126718,"h":8335.2743846765,"l":8280.9485845765,"c":8299.578487732,"v":496621.091745391,"t":1722193200}
+{"o":8299.578487732,"h":8327.5992235574,"l":8282.5680190949,"c":8320.8496086682,"v":499093.2152730222,"t":1722196800}
+{"o":8320.8496086682,"h":8327.4498732071,"l":8251.5023465008,"c":8290.8445792944,"v":536884.8157127398,"t":1722200400}
+{"o":8290.8445792944,"h":8312.6053756397,"l":8206.6626986793,"c":8239.178732244,"v":581821.2474608846,"t":1722204000}
+{"o":8239.178732244,"h":8317.5623962497,"l":8222.5427795736,"c":8306.406176886,"v":416122.4691855763,"t":1722207600}
+{"o":8306.406176886,"h":8496.6562972898,"l":8284.010376372,"c":8449.4561867586,"v":588608.3565635558,"t":1722211200}
+{"o":8449.4561867586,"h":8488.6531523199,"l":8412.450197687,"c":8425.8921002419,"v":505742.4776352948,"t":1722214800}
+{"o":8425.8921002419,"h":8646.0345987366,"l":8413.2891103727,"c":8636.5661705583,"v":579475.6231287755,"t":1722218400}
+{"o":8636.5661705583,"h":8683.0141081469,"l":8609.2823029283,"c":8633.2422423574,"v":538029.1334110354,"t":1722222000}
+{"o":8633.2422423574,"h":8700.1380729809,"l":8620.1747392948,"c":8694.0183039447,"v":451357.5455362746,"t":1722225600}
+{"o":8694.0183039447,"h":8710.6152379762,"l":8664.0497720807,"c":8695.0191699291,"v":500199.8877143016,"t":1722229200}
+{"o":8695.0191699291,"h":8702.5178518194,"l":8649.594101382,"c":8655.3034500855,"v":492302.7938555035,"t":1722232800}
+{"o":8655.3034500855,"h":8669.4296523509,"l":8584.1902879678,"c":8636.2740253459,"v":483662.2412198911,"t":1722236400}
+{"o":8636.2740253459,"h":8641.9226514212,"l":8591.9589410799,"c":8606.1698225381,"v":374543.4583273834,"t":1722240000}
+{"o":8606.1698225381,"h":8628.5231212757,"l":8593.4622903699,"c":8622.1360285527,"v":313545.5979350469,"t":1722243600}
+{"o":8622.1360285527,"h":8622.736103473,"l":8562.362345992,"c":8571.8805333916,"v":366122.7464210835,"t":1722247200}
+{"o":8571.8805333916,"h":8619.093899563,"l":8548.8013253222,"c":8573.0819169067,"v":421031.0112635267,"t":1722250800}
+{"o":8573.0819169067,"h":8672.3658804193,"l":8564.1358192396,"c":8646.5408484162,"v":526827.8428108897,"t":1722254400}
+{"o":8646.5408484162,"h":8658.2347106229,"l":8551.0066583049,"c":8564.1840474194,"v":593396.3871468964,"t":1722258000}
+{"o":8564.1840474194,"h":8575.9771735389,"l":8389.0391309287,"c":8427.2910789061,"v":778764.534982275,"t":1722261600}
+{"o":8427.2910789061,"h":8454.0047935581,"l":8337.3986441102,"c":8399.517681709,"v":850156.1197489568,"t":1722265200}
+{"o":8399.517681709,"h":8420.4126496148,"l":8270.9145876437,"c":8298.1428350646,"v":679560.1288881433,"t":1722268800}
+{"o":8298.1428350646,"h":8396.4716288693,"l":8282.0824428913,"c":8382.5157570957,"v":555374.9982938173,"t":1722272400}
+{"o":8382.5157570957,"h":8416.6096750303,"l":8333.0512208565,"c":8339.3154034368,"v":493770.9455006503,"t":1722276000}
+{"o":8339.3154034368,"h":8392.7844088018,"l":8310.2804364122,"c":8392.5341278446,"v":466766.8737033229,"t":1722279600}
+{"o":8392.5341278446,"h":8445.4999154534,"l":8339.4447788168,"c":8345.1549984925,"v":488503.2410226015,"t":1722283200}
+{"o":8345.1549984925,"h":8349.6111495933,"l":8219.6365446438,"c":8258.7343552459,"v":526855.7918451331,"t":1722286800}
+{"o":8258.7343552459,"h":8316.175851739,"l":8225.7727991594,"c":8230.1527478629,"v":522422.1432362493,"t":1722290400}
+{"o":8230.1527478629,"h":8248.1769227786,"l":8157.6108740253,"c":8197.344541197,"v":573639.6725619603,"t":1722294000}
+{"o":8197.344541197,"h":8253.4637447216,"l":8137.8346370639,"c":8213.2868920855,"v":606978.4173870787,"t":1722297600}
+{"o":8213.2868920855,"h":8250.2649799391,"l":8097.151444953,"c":8103.3296341251,"v":494802.1827925794,"t":1722301200}
+{"o":8103.3296341251,"h":8158.4277884181,"l":8055.2348464597,"c":8125.3373402444,"v":515042.9191648129,"t":1722304800}
+{"o":8125.3373402444,"h":8208.9077090755,"l":8107.3262195542,"c":8201.0377200754,"v":559176.3811111432,"t":1722308400}
+{"o":8201.0377200754,"h":8264.6724686646,"l":8184.5018497863,"c":8263.4231046314,"v":465921.9214521948,"t":1722312000}
+{"o":8263.4231046314,"h":8295.9754652923,"l":8142.1812646594,"c":8173.0628391808,"v":544085.1704947911,"t":1722315600}
+{"o":8173.0628391808,"h":8214.4794147161,"l":8163.3990872265,"c":8197.669243218,"v":416735.6145222702,"t":1722319200}
+{"o":8197.669243218,"h":8246.4854374594,"l":8188.3548601779,"c":8192.8570359829,"v":442025.7969647273,"t":1722322800}
+{"o":8192.8570359829,"h":8212.705870823,"l":8124.590702035,"c":8131.3740220775,"v":456957.1521033655,"t":1722326400}
+{"o":8131.3740220775,"h":8175.809189683,"l":8130.2288711672,"c":8154.9570297557,"v":418850.3707678122,"t":1722330000}
+{"o":8154.9570297557,"h":8164.5355405873,"l":8097.7132089165,"c":8121.6569935073,"v":488175.911110029,"t":1722333600}
+{"o":8121.6569935073,"h":8137.3255415079,"l":8088.9516692452,"c":8129.5666820793,"v":373957.3712690096,"t":1722337200}
+{"o":8129.5666820793,"h":8152.1840382316,"l":8053.4420674097,"c":8147.1504033851,"v":428378.4602384988,"t":1722340800}
+{"o":8147.1504033851,"h":8201.605857264,"l":8054.8612124615,"c":8066.2751678258,"v":602205.8887717309,"t":1722344400}
+{"o":8066.2751678258,"h":8171.383101367,"l":8028.6916778172,"c":8111.7203836182,"v":769919.7651743572,"t":1722348000}
+{"o":8111.7203836182,"h":8170.7317769,"l":8043.9466567827,"c":8130.3576341192,"v":636862.1165152629,"t":1722351600}
+{"o":8130.3576341192,"h":8153.3986843527,"l":8077.5741546223,"c":8078.5532649438,"v":544669.0011540091,"t":1722355200}
+{"o":8078.5532649438,"h":8082.8556407316,"l":7956.7799684346,"c":7968.4091531362,"v":645587.8810861519,"t":1722358800}
+{"o":7968.4091531362,"h":8011.1947585929,"l":7935.9301170897,"c":7991.4465976197,"v":566770.1100371996,"t":1722362400}
+{"o":7991.4465976197,"h":8003.9952894871,"l":7918.295368048,"c":7991.6052837072,"v":581005.7662255655,"t":1722366000}
+{"o":7991.6052837072,"h":8081.4358297354,"l":7884.4457945001,"c":8071.7865775424,"v":649659.8486814209,"t":1722369600}
+{"o":8071.7865775424,"h":8082.780180478,"l":8039.443122616,"c":8062.5351546706,"v":441798.3143046672,"t":1722373200}
+{"o":8062.5351546706,"h":8066.8441026962,"l":8026.0358317801,"c":8056.0091104729,"v":392087.5633851212,"t":1722376800}
+{"o":8056.0091104729,"h":8084.2897134078,"l":8033.3495856076,"c":8046.9956235854,"v":330851.730723517,"t":1722380400}
+{"o":8046.9956235854,"h":8127.4040177509,"l":7998.8692937794,"c":8119.3055775748,"v":456791.0337436002,"t":1722384000}
+{"o":8119.3055775748,"h":8155.6474937138,"l":8076.2824779168,"c":8147.8623811049,"v":394270.0246123626,"t":1722387600}
+{"o":8147.8623811049,"h":8161.9784332846,"l":8086.3724054158,"c":8101.7689655943,"v":369544.097740059,"t":1722391200}
+{"o":8101.7689655943,"h":8152.9244308702,"l":8094.3123038517,"c":8128.6133573072,"v":398120.7613143545,"t":1722394800}
+{"o":8128.6133573072,"h":8134.3071418545,"l":8001.0341355701,"c":8046.5825282614,"v":430476.2811690019,"t":1722398400}
+{"o":8046.5825282614,"h":8168.8688574982,"l":8005.1627414413,"c":8162.0190754006,"v":473069.5066739944,"t":1722402000}
+{"o":8162.0190754006,"h":8249.5544028613,"l":8152.8119929498,"c":8238.897982874,"v":477857.7117766294,"t":1722405600}
+{"o":8238.897982874,"h":8257.6540485274,"l":8214.3733231727,"c":8223.1600603996,"v":383975.7310451421,"t":1722409200}
+{"o":8223.1600603996,"h":8268.1317500893,"l":8194.3868741455,"c":8260.749157861,"v":403681.3626942699,"t":1722412800}
+{"o":8260.749157861,"h":8287.1863845995,"l":8225.1545986466,"c":8243.51197568,"v":350569.976664212,"t":1722416400}
+{"o":8243.51197568,"h":8248.0029382454,"l":8175.7879578183,"c":8179.7508795019,"v":337378.8076934179,"t":1722420000}
+{"o":8179.7508795019,"h":8206.0710885547,"l":8143.6032013988,"c":8158.2527573676,"v":379821.5228274532,"t":1722423600}
+{"o":8158.2527573676,"h":8193.6357401949,"l":8132.9281551052,"c":8135.7811090925,"v":365243.3406272533,"t":1722427200}
+{"o":8135.7811090925,"h":8276.3834772597,"l":8133.6188082595,"c":8202.8066215575,"v":449190.7885524322,"t":1722430800}
+{"o":8202.8066215575,"h":8253.8149007443,"l":8088.5468041866,"c":8109.9273361253,"v":560965.7749288413,"t":1722434400}
+{"o":8109.9273361253,"h":8137.2991887718,"l":8073.3788781312,"c":8084.4821525076,"v":442861.1142934441,"t":1722438000}
+{"o":8084.4821525076,"h":8173.2873152595,"l":8061.4388764209,"c":8092.1692487216,"v":448382.803885601,"t":1722441600}
+{"o":8092.1692487216,"h":8203.8622100773,"l":8072.5427956075,"c":8169.6811511035,"v":449289.0519210159,"t":1722445200}
+{"o":8169.6811511035,"h":8184.2618269427,"l":8035.2864373934,"c":8115.6271398318,"v":596463.5257968123,"t":1722448800}
+{"o":8115.6271398318,"h":8148.9036055342,"l":7862.3313984712,"c":7929.7345586984,"v":911859.3667551593,"t":1722452400}
+{"o":7929.7345586984,"h":7942.935138345,"l":7787.6287568992,"c":7792.3462221194,"v":721525.2305433039,"t":1722456000}
+{"o":7792.3462221194,"h":7866.4905535322,"l":7754.9132581032,"c":7809.2419331979,"v":537393.0699021383,"t":1722459600}
+{"o":7809.2419331979,"h":7809.2419331979,"l":7718.4785803656,"c":7783.9245176213,"v":466232.3083949059,"t":1722463200}
+{"o":7783.9245176213,"h":7789.012550881,"l":7707.9211177616,"c":7712.8033371871,"v":380368.1465532794,"t":1722466800}
+{"o":7712.8033371871,"h":7765.8370026868,"l":7686.3676498654,"c":7723.8551560783,"v":462619.2860733618,"t":1722470400}
+{"o":7723.8551560783,"h":7743.2254568132,"l":7642.9810644736,"c":7687.4599462876,"v":430504.2308977602,"t":1722474000}
+{"o":7687.4599462876,"h":7706.8052982199,"l":7598.430154529,"c":7636.8137091361,"v":558747.2536930843,"t":1722477600}
+{"o":7636.8137091361,"h":7636.8157906134,"l":7565.2899998496,"c":7573.3181274522,"v":531411.3279461024,"t":1722481200}
+{"o":7573.3181274522,"h":7595.1991524658,"l":7455.6250772351,"c":7481.3707639767,"v":520566.7007868801,"t":1722484800}
+{"o":7481.3707639767,"h":7611.7844037687,"l":7456.0726267272,"c":7590.9763500085,"v":657783.7725359129,"t":1722488400}
+{"o":7590.9763500085,"h":7623.2728171798,"l":7560.3034813664,"c":7565.7759718967,"v":518022.9397659765,"t":1722492000}
+{"o":7565.7759718967,"h":7609.9769254418,"l":7539.4749240433,"c":7555.8132748125,"v":379602.7987750897,"t":1722495600}
+{"o":7555.8132748125,"h":7607.5339327984,"l":7550.3392695386,"c":7604.2381944062,"v":326860.6329705733,"t":1722499200}
+{"o":7604.2381944062,"h":7631.6603432268,"l":7545.6244240068,"c":7553.0700988618,"v":352136.8012874452,"t":1722502800}
+{"o":7553.0700988618,"h":7597.9315857366,"l":7543.412879712,"c":7593.7620971959,"v":293597.0853113148,"t":1722506400}
+{"o":7593.7620971959,"h":7632.0298987886,"l":7566.1566413036,"c":7619.5518783888,"v":342371.6514132781,"t":1722510000}
+{"o":7619.5518783888,"h":7699.1068217168,"l":7610.0462929657,"c":7677.7440358371,"v":427487.3999670281,"t":1722513600}
+{"o":7677.7440358371,"h":7697.3437896066,"l":7592.6790836163,"c":7620.2097336274,"v":405318.4331169045,"t":1722517200}
+{"o":7620.2097336274,"h":7635.6507624908,"l":7391.5224845732,"c":7392.8043287857,"v":541965.1470346951,"t":1722520800}
+{"o":7392.8043287857,"h":7408.9956535278,"l":7249.5618925649,"c":7305.9104972139,"v":842664.7916302388,"t":1722524400}
+{"o":7305.9104972139,"h":7314.0281175498,"l":7202.8832325063,"c":7285.3221993623,"v":722667.1138211959,"t":1722528000}
+{"o":7285.3221993623,"h":7290.6574473565,"l":7165.2797058801,"c":7282.1162717334,"v":524152.2960064475,"t":1722531600}
+{"o":7282.1162717334,"h":7285.6928742966,"l":7089.5731448448,"c":7178.6533496762,"v":629902.6070590605,"t":1722535200}
+{"o":7178.6533496762,"h":7302.1485634121,"l":7172.6471782464,"c":7290.2378737643,"v":557210.8174661055,"t":1722538800}
+{"o":7290.2378737643,"h":7414.7858301967,"l":7234.8888707646,"c":7401.7081830812,"v":537032.1249878078,"t":1722542400}
+{"o":7401.7081830812,"h":7530.7297950586,"l":7387.7128540721,"c":7467.9143768994,"v":562079.5777829817,"t":1722546000}
+{"o":7467.9143768994,"h":7561.6734214015,"l":7458.1953219166,"c":7518.0000746785,"v":521821.2325811148,"t":1722549600}
+{"o":7518.0000746785,"h":7554.1311704923,"l":7495.874661642,"c":7512.5505769136,"v":410221.205994136,"t":1722553200}
+{"o":7512.5505769136,"h":7608.4199677631,"l":7496.6304318623,"c":7499.8376598498,"v":406513.3462737708,"t":1722556800}
+{"o":7499.8376598498,"h":7499.8376598498,"l":7375.1177938628,"c":7384.2060656059,"v":463855.7366232471,"t":1722560400}
+{"o":7384.2060656059,"h":7418.9790284748,"l":7252.9630277424,"c":7327.8891856003,"v":510694.6710404917,"t":1722564000}
+{"o":7327.8891856003,"h":7400.0343946138,"l":7298.198901945,"c":7377.3782245004,"v":368585.9194591964,"t":1722567600}
+{"o":7377.3782245004,"h":7414.3811243723,"l":7351.9397375194,"c":7414.3811243723,"v":318659.6456440691,"t":1722571200}
+{"o":7414.3811243723,"h":7417.4171062686,"l":7280.5374879711,"c":7289.0908775496,"v":343261.7057371554,"t":1722574800}
+{"o":7289.0908775496,"h":7309.5010891642,"l":7142.458792409,"c":7274.10248736,"v":426483.3337124622,"t":1722578400}
+{"o":7274.10248736,"h":7291.2785494047,"l":7190.8249343169,"c":7249.2683093138,"v":348060.0823503919,"t":1722582000}
+{"o":7249.2683093138,"h":7331.5823828797,"l":7200.7062367188,"c":7328.2260775924,"v":351447.2732119864,"t":1722585600}
+{"o":7328.2260775924,"h":7383.2206587306,"l":7325.3680749236,"c":7358.9538555068,"v":402023.9787202635,"t":1722589200}
+{"o":7358.9538555068,"h":7404.0336648993,"l":7330.0761768672,"c":7380.3710970239,"v":328487.3287853507,"t":1722592800}
+{"o":7380.3710970239,"h":7424.013936872,"l":7365.1003841592,"c":7378.966239871,"v":328644.5611127653,"t":1722596400}
+{"o":7378.966239871,"h":7422.5903704684,"l":7289.0574228912,"c":7361.8375126146,"v":586589.7776967062,"t":1722600000}
+{"o":7361.8375126146,"h":7524.1898736562,"l":7304.068756171,"c":7457.2428351239,"v":602307.0889580874,"t":1722603600}
+{"o":7457.2428351239,"h":7467.5721336466,"l":6989.2915489518,"c":7079.8957953546,"v":807423.5146433625,"t":1722607200}
+{"o":7079.8957953546,"h":7100.6824035151,"l":6863.3366911608,"c":7043.9404160626,"v":1107356.1429464961,"t":1722610800}
+{"o":7043.9404160626,"h":7068.3012633078,"l":6926.061973992,"c":6933.3469981395,"v":636095.1700692773,"t":1722614400}
+{"o":6933.3469981395,"h":7021.327524176,"l":6888.7828847309,"c":6934.7571195395,"v":510529.4105024826,"t":1722618000}
+{"o":6934.7571195395,"h":6951.9098478371,"l":6851.2314203327,"c":6880.561172141,"v":482628.4363774019,"t":1722621600}
+{"o":6880.561172141,"h":6893.8632629694,"l":6730.1611812535,"c":6789.3482138268,"v":615447.3175914482,"t":1722625200}
+{"o":6789.3482138268,"h":6906.7365926006,"l":6731.7450952509,"c":6878.8282172852,"v":641448.1593814387,"t":1722628800}
+{"o":6878.8282172852,"h":6957.5471179273,"l":6758.7143166474,"c":6937.7884711489,"v":864253.3168762666,"t":1722632400}
+{"o":6937.7884711489,"h":6955.4840521163,"l":6834.2665839685,"c":6856.4584103043,"v":700577.4623279992,"t":1722636000}
+{"o":6856.4584103043,"h":6904.3691472256,"l":6778.52685703,"c":6855.0310675472,"v":484451.341687538,"t":1722639600}
+{"o":6855.0310675472,"h":6910.7128667358,"l":6732.3106611825,"c":6781.2189381237,"v":596291.766535214,"t":1722643200}
+{"o":6781.2189381237,"h":6845.5261465073,"l":6671.3838389768,"c":6822.6418022224,"v":746189.2673893893,"t":1722646800}
+{"o":6822.6418022224,"h":6853.5755420254,"l":6755.2136737594,"c":6757.5374635676,"v":429278.0858602371,"t":1722650400}
+{"o":6757.5374635676,"h":6894.5110886247,"l":6735.8524558644,"c":6891.3476458252,"v":368998.9984966941,"t":1722654000}
+{"o":6891.3476458252,"h":6892.8739389086,"l":6786.6467434617,"c":6804.4205684249,"v":278756.2898305824,"t":1722657600}
+{"o":6804.4205684249,"h":6848.1478285799,"l":6784.1483495316,"c":6816.4487414914,"v":321394.4567530515,"t":1722661200}
+{"o":6816.4487414914,"h":6853.6912258,"l":6796.3616138544,"c":6846.5578190236,"v":297826.4956992429,"t":1722664800}
+{"o":6846.5578190236,"h":6888.6445885654,"l":6805.7112243665,"c":6808.5461410221,"v":305608.8587800541,"t":1722668400}
+{"o":6808.5461410221,"h":6819.7637502996,"l":6695.5403367897,"c":6748.6747016881,"v":422860.1204984715,"t":1722672000}
+{"o":6748.6747016881,"h":6780.7964156355,"l":6661.0064259047,"c":6780.7964156355,"v":416512.1399711626,"t":1722675600}
+{"o":6780.7964156355,"h":6826.9559256404,"l":6750.0651673304,"c":6812.6121293825,"v":327043.6089027882,"t":1722679200}
+{"o":6812.6121293825,"h":6849.1695691711,"l":6794.9990500618,"c":6841.6644029742,"v":325097.5913886001,"t":1722682800}
+{"o":6841.6644029742,"h":6895.1088529798,"l":6820.5554538016,"c":6853.5941868472,"v":357089.3415375978,"t":1722686400}
+{"o":6853.5941868472,"h":6860.8600350418,"l":6795.0876818422,"c":6824.558460933,"v":325480.9640036098,"t":1722690000}
+{"o":6824.558460933,"h":6864.7824255902,"l":6780.8937035367,"c":6794.1005253452,"v":298363.7403449092,"t":1722693600}
+{"o":6794.1005253452,"h":6825.0769104068,"l":6554.5775285975,"c":6562.2798145597,"v":583658.0616129652,"t":1722697200}
+{"o":6562.2798145597,"h":6623.4834293026,"l":6491.7640275347,"c":6547.4445367626,"v":878388.1169356762,"t":1722700800}
+{"o":6547.4445367626,"h":6577.2750915905,"l":6344.5445150913,"c":6391.412644679,"v":778242.3141115867,"t":1722704400}
+{"o":6391.412644679,"h":6413.3692984049,"l":6276.9450161146,"c":6358.2822560577,"v":573063.8071273853,"t":1722708000}
+{"o":6358.2822560577,"h":6419.6166578814,"l":6302.4941949466,"c":6306.6280859461,"v":470072.2684751844,"t":1722711600}
+{"o":6306.6280859461,"h":6394.2948690737,"l":6289.0846535774,"c":6324.2529097809,"v":458786.7940499738,"t":1722715200}
+{"o":6324.2529097809,"h":6436.7167313884,"l":6298.7381849592,"c":6413.7190801227,"v":399198.4803269581,"t":1722718800}
+{"o":6413.7190801227,"h":6428.656136058,"l":6373.1065236974,"c":6414.3456680457,"v":309653.3910108987,"t":1722722400}
+{"o":6414.3456680457,"h":6463.794079806,"l":6388.855131434,"c":6400.2825956056,"v":301610.9803047254,"t":1722726000}
+{"o":6400.2825956056,"h":6476.0798193404,"l":6388.4398524625,"c":6470.6510194674,"v":290364.6681823703,"t":1722729600}
+{"o":6470.6510194674,"h":6477.4889733451,"l":6372.7330266577,"c":6469.5757350691,"v":314124.5424230898,"t":1722733200}
+{"o":6469.5757350691,"h":6558.2788933971,"l":6466.1490236482,"c":6532.1649941755,"v":337671.0327687773,"t":1722736800}
+{"o":6532.1649941755,"h":6547.1659943846,"l":6466.8681925031,"c":6480.7756079925,"v":272707.9326526615,"t":1722740400}
+{"o":6480.7756079925,"h":6487.2179277417,"l":6415.7969238126,"c":6418.8613099859,"v":281256.8712071823,"t":1722744000}
+{"o":6418.8613099859,"h":6486.8995841158,"l":6414.9530554321,"c":6448.0901205646,"v":264691.4081647132,"t":1722747600}
+{"o":6448.0901205646,"h":6464.6303212498,"l":6420.9720550183,"c":6449.5548466223,"v":234419.101872761,"t":1722751200}
+{"o":6449.5548466223,"h":6456.0928299004,"l":6311.5874398094,"c":6322.5124053948,"v":310846.7781584725,"t":1722754800}
+{"o":6322.5124053948,"h":6403.0836689741,"l":6266.5525705227,"c":6387.9014615566,"v":357505.3967838045,"t":1722758400}
+{"o":6387.9014615566,"h":6445.7010602923,"l":6372.2005227312,"c":6441.8860385576,"v":269837.473233417,"t":1722762000}
+{"o":6441.8860385576,"h":6477.8443570354,"l":6402.4197029599,"c":6468.5782223489,"v":237890.9336945115,"t":1722765600}
+{"o":6468.5782223489,"h":6489.9003603924,"l":6431.4788555383,"c":6444.8130776869,"v":264783.1783674594,"t":1722769200}
+{"o":6444.8130776869,"h":6514.811343947,"l":6428.2890974906,"c":6506.8306018416,"v":276614.7922514633,"t":1722772800}
+{"o":6506.8306018416,"h":6516.8200091449,"l":6450.9501219773,"c":6453.5379399089,"v":308165.7598661509,"t":1722776400}
+{"o":6453.5379399089,"h":6462.2862971685,"l":6152.266003883,"c":6185.4581131984,"v":861005.8135560233,"t":1722780000}
+{"o":6185.4581131984,"h":6185.5747008663,"l":6057.1602019344,"c":6061.6969355269,"v":857295.9447626986,"t":1722783600}
+{"o":6061.6969355269,"h":6140.1092039246,"l":5958.3295204783,"c":5978.9229013768,"v":772993.0125194831,"t":1722787200}
+{"o":5978.9229013768,"h":6099.0302607426,"l":5894.1776728405,"c":6059.8643938011,"v":1100750.43466951,"t":1722790800}
+{"o":6059.8643938011,"h":6291.0386282648,"l":6040.9805370747,"c":6246.5273285757,"v":810908.0228182717,"t":1722794400}
+{"o":6246.5273285757,"h":6444.6810248778,"l":6207.8269568505,"c":6378.6744090486,"v":737990.2274879052,"t":1722798000}
+{"o":6378.6744090486,"h":6528.4906981609,"l":6337.6536349144,"c":6409.1742729226,"v":525167.1468146495,"t":1722801600}
+{"o":6409.1742729226,"h":6414.0352416077,"l":6286.1781868012,"c":6304.9559064886,"v":393968.0007923392,"t":1722805200}
+{"o":6304.9559064886,"h":6407.7976780607,"l":6282.5118447522,"c":6320.4458755679,"v":545071.6930186857,"t":1722808800}
+{"o":6320.4458755679,"h":6325.303781179,"l":6166.0888004172,"c":6210.2651837339,"v":471376.8739851032,"t":1722812400}
+{"o":6210.2651837339,"h":6258.8003195063,"l":5833.117459823,"c":5895.953536734,"v":1165541.6491101093,"t":1722816000}
+{"o":5895.953536734,"h":6012.563028644,"l":5295.7913902822,"c":5886.2807721922,"v":1867290.1740542261,"t":1722819600}
+{"o":5886.2807721922,"h":5903.5613554218,"l":5632.7650802489,"c":5882.0608538545,"v":1469621.0794465938,"t":1722823200}
+{"o":5882.0608538545,"h":5889.3280224789,"l":5657.8395370741,"c":5663.3410412882,"v":942071.9960723153,"t":1722826800}
+{"o":5663.3410412882,"h":5849.4326768378,"l":5513.9424990254,"c":5564.4837128733,"v":975820.6908950182,"t":1722830400}
+{"o":5564.4837128733,"h":5574.4565954776,"l":5006.4522116905,"c":5313.8117220396,"v":1369478.4514052086,"t":1722834000}
+{"o":5313.8117220396,"h":5378.6616555019,"l":4919.1132355947,"c":5259.8620021046,"v":1733795.9962447078,"t":1722837600}
+{"o":5259.8620021046,"h":5587.1484756242,"l":5166.691670529,"c":5522.4099695192,"v":1543990.5113626244,"t":1722841200}
+{"o":5522.4099695192,"h":5568.9698668094,"l":5366.7042932758,"c":5431.5705743245,"v":983488.9890914659,"t":1722844800}
+{"o":5431.5705743245,"h":5490.9420748225,"l":5237.5592347422,"c":5378.3583400029,"v":844542.837481712,"t":1722848400}
+{"o":5378.3583400029,"h":5402.6527728993,"l":5083.4488063269,"c":5213.2556194225,"v":1237731.0182226277,"t":1722852000}
+{"o":5213.2556194225,"h":5245.6849328567,"l":4962.54860174,"c":5210.0927077625,"v":1412428.2269591731,"t":1722855600}
+{"o":5210.0927077625,"h":5326.8637640948,"l":4983.9092501799,"c":5025.1614803921,"v":1671011.1885757698,"t":1722859200}
+{"o":5025.1614803921,"h":5577.8934722682,"l":4931.3058906608,"c":5516.5582091903,"v":1972236.2932901862,"t":1722862800}
+{"o":5516.5582091903,"h":5991.2554398638,"l":5513.856154745,"c":5814.9507312976,"v":1746216.1428551197,"t":1722866400}
+{"o":5814.9507312976,"h":5973.8637550456,"l":5719.7524979268,"c":5861.5744585935,"v":1485247.0570118511,"t":1722870000}
+{"o":5861.5744585935,"h":6113.2959213489,"l":5843.0770047575,"c":5900.4866576913,"v":1415136.7950801863,"t":1722873600}
+{"o":5900.4866576913,"h":6080.5988465071,"l":5863.5832519954,"c":6041.0515422076,"v":873243.1417349662,"t":1722877200}
+{"o":6041.0515422076,"h":6042.0480194379,"l":5761.0062747178,"c":5775.9859347982,"v":798950.4726948775,"t":1722880800}
+{"o":5775.9859347982,"h":5888.6319317295,"l":5690.5754208075,"c":5786.3090704817,"v":896709.2634466466,"t":1722884400}
+{"o":5786.3090704817,"h":5955.0651454772,"l":5766.4972246446,"c":5924.2476376596,"v":705449.532751184,"t":1722888000}
+{"o":5924.2476376596,"h":6073.2329806586,"l":5858.1860721589,"c":5899.190038434,"v":790248.4313783536,"t":1722891600}
+{"o":5899.190038434,"h":6027.8198302781,"l":5875.2813664181,"c":5949.1026025765,"v":707490.2232900101,"t":1722895200}
+{"o":5949.1026025765,"h":6048.0701944057,"l":5794.9672924777,"c":5830.7614417669,"v":544595.803930232,"t":1722898800}
+{"o":5830.7614417669,"h":6254.5028662983,"l":5812.3515209746,"c":6241.5218666601,"v":1123699.9463181605,"t":1722902400}
+{"o":6241.5218666601,"h":6318.4355209587,"l":6165.0573422762,"c":6230.1839578131,"v":866118.9217550139,"t":1722906000}
+{"o":6230.1839578131,"h":6345.2895786516,"l":6213.5292959951,"c":6267.1528248377,"v":503765.0421228844,"t":1722909600}
+{"o":6267.1528248377,"h":6282.5050273117,"l":6181.0981329585,"c":6231.5046883851,"v":445213.7433258849,"t":1722913200}
+{"o":6231.5046883851,"h":6348.1384976555,"l":6176.0646788309,"c":6341.3963134572,"v":448423.0505543094,"t":1722916800}
+{"o":6341.3963134572,"h":6449.0011632986,"l":6264.2184857326,"c":6437.7688470386,"v":584268.7029974381,"t":1722920400}
+{"o":6437.7688470386,"h":6471.727982057,"l":6356.2069462231,"c":6361.7548093871,"v":527375.0328628652,"t":1722924000}
+{"o":6361.7548093871,"h":6404.2561603383,"l":6292.9847081583,"c":6384.031510212,"v":423392.6731725645,"t":1722927600}
+{"o":6384.031510212,"h":6389.5064899887,"l":6142.499906469,"c":6180.2718743595,"v":658470.4441209194,"t":1722931200}
+{"o":6180.2718743595,"h":6271.7708870253,"l":6132.0297826845,"c":6241.61797585,"v":552947.0557016097,"t":1722934800}
+{"o":6241.61797585,"h":6287.5276681136,"l":6194.0016382328,"c":6258.7157582912,"v":422377.7666959875,"t":1722938400}
+{"o":6258.7157582912,"h":6337.7097488195,"l":6192.5088554071,"c":6268.8001741411,"v":482155.0002725421,"t":1722942000}
+{"o":6268.8001741411,"h":6315.6018209079,"l":6180.8924133159,"c":6191.4154147785,"v":537996.6814500849,"t":1722945600}
+{"o":6191.4154147785,"h":6309.7940256935,"l":6111.1321477521,"c":6242.433018651,"v":792832.5608116756,"t":1722949200}
+{"o":6242.433018651,"h":6589.7607215329,"l":6234.1554993753,"c":6507.0609424035,"v":1013207.3065263611,"t":1722952800}
+{"o":6507.0609424035,"h":6582.4803112533,"l":6436.0003861737,"c":6554.3265914161,"v":646096.1859088596,"t":1722956400}
+{"o":6554.3265914161,"h":6654.1194225261,"l":6517.5320087113,"c":6626.0593144484,"v":709937.58545643,"t":1722960000}
+{"o":6626.0593144484,"h":6711.5462635633,"l":6510.4262581223,"c":6529.8140682211,"v":573923.7368587125,"t":1722963600}
+{"o":6529.8140682211,"h":6644.4662985679,"l":6487.8072130124,"c":6568.2740431087,"v":524064.8582656704,"t":1722967200}
+{"o":6568.2740431087,"h":6660.3887725723,"l":6487.1700969609,"c":6578.7578345012,"v":536204.9971835153,"t":1722970800}
+{"o":6578.7578345012,"h":6651.6892376635,"l":6517.0328534592,"c":6621.1498888512,"v":551239.464704043,"t":1722974400}
+{"o":6621.1498888512,"h":6641.2950068521,"l":6548.6735950867,"c":6619.118877514,"v":455379.1418723978,"t":1722978000}
+{"o":6619.118877514,"h":6721.8631029084,"l":6502.5325315558,"c":6523.2866894041,"v":641767.9327938912,"t":1722981600}
+{"o":6523.2866894041,"h":6558.0967578048,"l":6438.5853807051,"c":6488.7586893021,"v":451166.2789250013,"t":1722985200}
+{"o":6488.7586893021,"h":6563.8370121525,"l":6410.8079329784,"c":6506.8158791104,"v":545602.194814575,"t":1722988800}
+{"o":6506.8158791104,"h":6705.2830422112,"l":6398.1869138351,"c":6701.7533139479,"v":664421.2072040988,"t":1722992400}
+{"o":6701.7533139479,"h":6824.8683484449,"l":6640.2759728132,"c":6714.6937757646,"v":749582.1009059311,"t":1722996000}
+{"o":6714.6937757646,"h":6819.0747796103,"l":6700.5209606927,"c":6815.286657775,"v":474743.266187186,"t":1722999600}
+{"o":6815.286657775,"h":6946.7235821433,"l":6797.3798912935,"c":6895.0737684249,"v":613352.0794185927,"t":1723003200}
+{"o":6895.0737684249,"h":6966.882917402,"l":6874.9525146068,"c":6888.5340086662,"v":467865.6923057766,"t":1723006800}
+{"o":6888.5340086662,"h":6922.4926178962,"l":6818.1612742212,"c":6832.4726452597,"v":414911.3692855124,"t":1723010400}
+{"o":6832.4726452597,"h":6884.9023622761,"l":6767.589340672,"c":6852.5538648582,"v":409349.3070250613,"t":1723014000}
+{"o":6852.5538648582,"h":6941.5222506225,"l":6830.2327359052,"c":6912.1936017063,"v":426929.7184249875,"t":1723017600}
+{"o":6912.1936017063,"h":6960.8439239097,"l":6867.0532986092,"c":6873.8515659123,"v":419636.5457651087,"t":1723021200}
+{"o":6873.8515659123,"h":6942.6533638366,"l":6847.7932008942,"c":6851.9484651999,"v":556515.6481837246,"t":1723024800}
+{"o":6851.9484651999,"h":6863.8901905802,"l":6774.9513158734,"c":6817.0325780525,"v":505352.2376472576,"t":1723028400}
+{"o":6817.0325780525,"h":6905.9996651516,"l":6783.7553016818,"c":6889.9926615912,"v":514378.6183964652,"t":1723032000}
+{"o":6889.9926615912,"h":6944.8042100308,"l":6799.4274252479,"c":6830.4240061429,"v":654518.578966243,"t":1723035600}
+{"o":6830.4240061429,"h":6862.0574449132,"l":6563.2007506704,"c":6608.5748185316,"v":933168.963935341,"t":1723039200}
+{"o":6608.5748185316,"h":6696.7761274524,"l":6572.5027700346,"c":6666.9294028629,"v":719985.05531267,"t":1723042800}
+{"o":6666.9294028629,"h":6715.081068591,"l":6583.4286137076,"c":6643.7271979345,"v":633336.9366832944,"t":1723046400}
+{"o":6643.7271979345,"h":6667.937934206,"l":6528.3264787662,"c":6562.7820145396,"v":575778.916530398,"t":1723050000}
+{"o":6562.7820145396,"h":6578.5775897627,"l":6420.0367449169,"c":6449.4013317306,"v":679080.7582262987,"t":1723053600}
+{"o":6449.4013317306,"h":6508.0583782561,"l":6384.6407604247,"c":6430.3386918793,"v":488092.1550038304,"t":1723057200}
+{"o":6430.3386918793,"h":6557.9596728876,"l":6381.9201555769,"c":6502.932555709,"v":653473.3040534315,"t":1723060800}
+{"o":6502.932555709,"h":6631.1031637557,"l":6477.1073682369,"c":6580.4330456718,"v":453518.0850202573,"t":1723064400}
+{"o":6580.4330456718,"h":6589.9276821911,"l":6397.2833434144,"c":6551.4122244912,"v":528270.3215297064,"t":1723068000}
+{"o":6551.4122244912,"h":6596.6714355863,"l":6477.9441614545,"c":6501.1064433124,"v":345503.0210209818,"t":1723071600}
+{"o":6501.1064433124,"h":6553.0336897123,"l":6353.6427370739,"c":6474.6651389189,"v":524326.3432391885,"t":1723075200}
+{"o":6474.6651389189,"h":6874.0738780483,"l":6442.1146171967,"c":6863.7902865319,"v":905385.1594885354,"t":1723078800}
+{"o":6863.7902865319,"h":6986.9150657814,"l":6863.2511298945,"c":6956.7121697875,"v":652579.261079099,"t":1723082400}
+{"o":6956.7121697875,"h":7022.7624066618,"l":6876.8867002701,"c":6879.2070956444,"v":444551.5416773455,"t":1723086000}
+{"o":6879.2070956444,"h":6938.0953096884,"l":6804.1540580645,"c":6819.8805013091,"v":390436.8448275525,"t":1723089600}
+{"o":6819.8805013091,"h":6900.5109471841,"l":6815.1924280719,"c":6872.3767055994,"v":295087.0172079926,"t":1723093200}
+{"o":6872.3767055994,"h":6953.1494851547,"l":6825.8292372913,"c":6925.9144387039,"v":330852.3811270797,"t":1723096800}
+{"o":6925.9144387039,"h":6988.7345571309,"l":6896.6659035474,"c":6903.041526173,"v":385621.3685732274,"t":1723100400}
+{"o":6903.041526173,"h":6959.4259724923,"l":6894.9128948478,"c":6951.5374411726,"v":327299.0765504405,"t":1723104000}
+{"o":6951.5374411726,"h":6995.9567563232,"l":6915.734436049,"c":6937.4621887555,"v":337781.1200736884,"t":1723107600}
+{"o":6937.4621887555,"h":6949.7779951305,"l":6874.0823534478,"c":6915.4283242491,"v":376672.6581764172,"t":1723111200}
+{"o":6915.4283242491,"h":6967.6358468966,"l":6893.6155950419,"c":6926.8718804217,"v":316515.518482041,"t":1723114800}
+{"o":6926.8718804217,"h":7121.5357348664,"l":6854.1932401467,"c":6997.1895159387,"v":688440.4559511746,"t":1723118400}
+{"o":6997.1895159387,"h":7094.960026304,"l":6867.2181755234,"c":6921.3096082347,"v":1008924.6315359727,"t":1723122000}
+{"o":6921.3096082347,"h":7211.4186877152,"l":6912.1673979315,"c":7171.6840437354,"v":928102.5931395048,"t":1723125600}
+{"o":7171.6840437354,"h":7221.3697346681,"l":7122.5461412034,"c":7213.4061639225,"v":673231.1579789629,"t":1723129200}
+{"o":7213.4061639225,"h":7314.5970889122,"l":7143.3135900474,"c":7147.0606163457,"v":803251.5644403084,"t":1723132800}
+{"o":7147.0606163457,"h":7159.2948383289,"l":7047.5432776693,"c":7054.2022027656,"v":633436.5272540833,"t":1723136400}
+{"o":7054.2022027656,"h":7098.6829524996,"l":7031.6044147699,"c":7056.4663504767,"v":469714.285785716,"t":1723140000}
+{"o":7056.4663504767,"h":7068.6706115696,"l":6975.2160760672,"c":6999.9471733557,"v":409853.7248169985,"t":1723143600}
+{"o":6999.9471733557,"h":7032.2194323952,"l":6981.2933074983,"c":7000.6452488114,"v":355607.4781907595,"t":1723147200}
+{"o":7000.6452488114,"h":7220.7065525208,"l":6998.5736995351,"c":7205.0566933434,"v":486273.9016777956,"t":1723150800}
+{"o":7205.0566933434,"h":7286.749234957,"l":7037.8684154768,"c":7253.8987673248,"v":831840.2306636655,"t":1723154400}
+{"o":7253.8987673248,"h":7351.8396427786,"l":7211.8944602883,"c":7327.9976854255,"v":759171.5979696579,"t":1723158000}
+{"o":7327.9976854255,"h":7348.2125398842,"l":7218.0668954854,"c":7244.9261761291,"v":615470.5120678343,"t":1723161600}
+{"o":7244.9261761291,"h":7274.1554541135,"l":7192.4772806682,"c":7204.0062090369,"v":475516.1242120242,"t":1723165200}
+{"o":7204.0062090369,"h":7229.3810184241,"l":7111.8578412874,"c":7114.9446451091,"v":350333.8047574583,"t":1723168800}
+{"o":7114.9446451091,"h":7199.0411903165,"l":7109.9204259166,"c":7140.4969459311,"v":309675.8266685245,"t":1723172400}
+{"o":7140.4969459311,"h":7148.2736590554,"l":7001.6030804494,"c":7011.3543423838,"v":312095.9358329926,"t":1723176000}
+{"o":7011.3543423838,"h":7077.5198061386,"l":6980.8584710055,"c":7061.701195139,"v":272577.2458714918,"t":1723179600}
+{"o":7061.701195139,"h":7103.9831919068,"l":7015.1842957656,"c":7068.3275795183,"v":285287.0505351506,"t":1723183200}
+{"o":7068.3275795183,"h":7146.908290141,"l":7067.2301008307,"c":7094.2167153331,"v":295698.2539748398,"t":1723186800}
+{"o":7094.2167153331,"h":7174.1390844461,"l":7088.1678234107,"c":7160.7969274625,"v":260072.1258334737,"t":1723190400}
+{"o":7160.7969274625,"h":7168.0820282184,"l":7049.4960021577,"c":7074.240864213,"v":271785.697631653,"t":1723194000}
+{"o":7074.240864213,"h":7079.1171586103,"l":6978.7546129378,"c":7015.9561954417,"v":342548.8295137613,"t":1723197600}
+{"o":7015.9561954417,"h":7050.2411533756,"l":6982.3063477418,"c":7036.3744247174,"v":227556.2627432795,"t":1723201200}
+{"o":7036.3744247174,"h":7041.0722048301,"l":6938.6334416964,"c":6978.1317925014,"v":316969.7649747916,"t":1723204800}
+{"o":6978.1317925014,"h":7002.5144049159,"l":6877.7637956493,"c":6977.5932769051,"v":555906.1667759442,"t":1723208400}
+{"o":6977.5932769051,"h":7070.3568656104,"l":6800.9042762743,"c":6907.8850098446,"v":811881.4617125535,"t":1723212000}
+{"o":6907.8850098446,"h":6937.9373547845,"l":6787.8594361409,"c":6789.6252656719,"v":424692.3984917663,"t":1723215600}
+{"o":6789.6252656719,"h":6861.9138357931,"l":6766.6380962089,"c":6851.9285047716,"v":399271.3738122701,"t":1723219200}
+{"o":6851.9285047716,"h":6931.4956649603,"l":6832.6660476368,"c":6877.2249220286,"v":302141.5137925344,"t":1723222800}
+{"o":6877.2249220286,"h":6904.9692457313,"l":6811.8535362702,"c":6894.5194318147,"v":329048.9046591462,"t":1723226400}
+{"o":6894.5194318147,"h":6931.2381641918,"l":6866.6450815429,"c":6902.6773565026,"v":249287.6971473108,"t":1723230000}
+{"o":6902.6773565026,"h":6943.4335685333,"l":6872.3278362877,"c":6887.9495065533,"v":345012.4956600206,"t":1723233600}
+{"o":6887.9495065533,"h":6932.3577159276,"l":6808.1548538022,"c":6927.2508109012,"v":364023.4324843824,"t":1723237200}
+{"o":6927.2508109012,"h":7001.3334399452,"l":6848.4675480388,"c":7000.0386644849,"v":455330.0650283815,"t":1723240800}
+{"o":7000.0386644849,"h":7068.7955645611,"l":6916.2263750616,"c":7023.9929642831,"v":437384.9345736763,"t":1723244400}
+{"o":7023.9929642831,"h":7133.6364736604,"l":6951.0774920954,"c":6959.2193886743,"v":561160.1811575692,"t":1723248000}
+{"o":6959.2193886743,"h":7031.096094466,"l":6909.9380793508,"c":6951.8679175859,"v":329170.3990815691,"t":1723251600}
+{"o":6951.8679175859,"h":7019.1534137137,"l":6933.6737514493,"c":6938.5751126298,"v":285365.1503751228,"t":1723255200}
+{"o":6938.5751126298,"h":6949.9673221994,"l":6889.0794649313,"c":6925.7022420975,"v":284859.8649579692,"t":1723258800}
+{"o":6925.7022420975,"h":6931.710346745,"l":6838.6189714371,"c":6897.1269261349,"v":241499.4724579137,"t":1723262400}
+{"o":6897.1269261349,"h":6942.8753581246,"l":6868.0400357739,"c":6918.9651851797,"v":232230.5656576231,"t":1723266000}
+{"o":6918.9651851797,"h":6963.1679890759,"l":6913.290436132,"c":6944.6588019809,"v":246960.7539907665,"t":1723269600}
+{"o":6944.6588019809,"h":6984.1993358939,"l":6927.9842492591,"c":6984.1993358939,"v":227696.4192734712,"t":1723273200}
+{"o":6984.1993358939,"h":7001.7903544357,"l":6903.499446455,"c":6925.794009103,"v":273348.8699470989,"t":1723276800}
+{"o":6925.794009103,"h":6988.6287129437,"l":6901.7886433106,"c":6953.2398056621,"v":230840.5856914268,"t":1723280400}
+{"o":6953.2398056621,"h":6981.8923742247,"l":6930.1479807108,"c":6936.932297277,"v":201068.4494084772,"t":1723284000}
+{"o":6936.932297277,"h":6967.6256743729,"l":6916.4138331589,"c":6958.5021416717,"v":201682.1790931938,"t":1723287600}
+{"o":6958.5021416717,"h":6991.1288783329,"l":6937.8335468879,"c":6941.6510411045,"v":213346.4829223844,"t":1723291200}
+{"o":6941.6510411045,"h":6944.7451513505,"l":6867.755904565,"c":6873.7879812516,"v":285633.9475381825,"t":1723294800}
+{"o":6873.7879812516,"h":6915.7578012095,"l":6864.630386678,"c":6907.2333641396,"v":300405.0097229538,"t":1723298400}
+{"o":6907.2333641396,"h":6968.250326423,"l":6894.4612220066,"c":6919.2341785936,"v":288308.9717422773,"t":1723302000}
+{"o":6919.2341785936,"h":6935.0708711492,"l":6874.5834150927,"c":6898.5888789408,"v":309349.4074836783,"t":1723305600}
+{"o":6898.5888789408,"h":6940.3954357733,"l":6879.6168209153,"c":6932.6210809047,"v":242333.6093668872,"t":1723309200}
+{"o":6932.6210809047,"h":6969.4746691003,"l":6920.5405145777,"c":6921.7387735996,"v":304721.1048139654,"t":1723312800}
+{"o":6921.7387735996,"h":6979.9588491754,"l":6899.4488939852,"c":6942.913978335,"v":268336.2840796739,"t":1723316400}
+{"o":6942.913978335,"h":6960.3183794655,"l":6909.0888946925,"c":6938.0384771444,"v":230933.7627395763,"t":1723320000}
+{"o":6938.0384771444,"h":6970.6457012021,"l":6937.1199973438,"c":6962.6352005241,"v":251154.9389918126,"t":1723323600}
+{"o":6962.6352005241,"h":6971.9830867864,"l":6939.345180253,"c":6952.0834247349,"v":203436.0453971269,"t":1723327200}
+{"o":6952.0834247349,"h":6952.0834247349,"l":6903.1657710491,"c":6921.4575694519,"v":204227.3151234714,"t":1723330800}
+{"o":6921.4575694519,"h":6968.4896104731,"l":6904.3143560849,"c":6953.5016203966,"v":264189.2480733637,"t":1723334400}
+{"o":6953.5016203966,"h":6979.0682902969,"l":6920.788580183,"c":6972.8013230272,"v":222064.7953488253,"t":1723338000}
+{"o":6972.8013230272,"h":6986.9192030663,"l":6944.3270246879,"c":6954.8452799399,"v":192617.6842458688,"t":1723341600}
+{"o":6954.8452799399,"h":7052.4932938274,"l":6954.7088727969,"c":6996.0255826284,"v":301793.7667171078,"t":1723345200}
+{"o":6996.0255826284,"h":7009.5277832266,"l":6956.2387698529,"c":6963.8266160545,"v":263291.7930212732,"t":1723348800}
+{"o":6963.8266160545,"h":7002.022239662,"l":6956.2273734859,"c":6987.4303612716,"v":161874.8299313433,"t":1723352400}
+{"o":6987.4303612716,"h":7003.1219769417,"l":6969.3467899455,"c":6988.0305641327,"v":178007.0480251346,"t":1723356000}
+{"o":6988.0305641327,"h":7048.4900195738,"l":6988.0305641327,"c":7039.3702498247,"v":198023.6138215238,"t":1723359600}
+{"o":7039.3702498247,"h":7062.9545265611,"l":7022.969894801,"c":7028.662131428,"v":210625.1223763311,"t":1723363200}
+{"o":7028.662131428,"h":7098.2742431765,"l":6973.7023661283,"c":6994.6285229202,"v":288217.0694904824,"t":1723366800}
+{"o":6994.6285229202,"h":7020.4379448325,"l":6963.1087254345,"c":6971.1868179221,"v":238467.30704831,"t":1723370400}
+{"o":6971.1868179221,"h":6976.8490878641,"l":6876.0483003777,"c":6905.334557238,"v":317574.6945006207,"t":1723374000}
+{"o":6905.334557238,"h":6911.8467001294,"l":6762.9016498473,"c":6808.6395258122,"v":347473.3897570859,"t":1723377600}
+{"o":6808.6395258122,"h":6827.5171808852,"l":6733.6337757554,"c":6810.1990381398,"v":383157.8965238794,"t":1723381200}
+{"o":6810.1990381398,"h":6816.3897100934,"l":6678.8169493104,"c":6707.3825587877,"v":353666.4730198792,"t":1723384800}
+{"o":6707.3825587877,"h":6714.4348955387,"l":6629.7955155768,"c":6682.7232861916,"v":464273.0617823029,"t":1723388400}
+{"o":6682.7232861916,"h":6708.8374844057,"l":6656.3387430103,"c":6683.6079537744,"v":322602.6958652801,"t":1723392000}
+{"o":6683.6079537744,"h":6729.0662092754,"l":6641.9561752864,"c":6699.5729069298,"v":276845.9439600671,"t":1723395600}
+{"o":6699.5729069298,"h":6705.1103072497,"l":6600.8120847361,"c":6648.8634351734,"v":321980.7566385496,"t":1723399200}
+{"o":6648.8634351734,"h":6648.8634351734,"l":6503.9696415042,"c":6545.3540583075,"v":471489.2305686257,"t":1723402800}
+{"o":6545.3540583075,"h":6551.9637299285,"l":6460.0501496983,"c":6465.7857252467,"v":543195.4149632979,"t":1723406400}
+{"o":6465.7857252467,"h":6483.8368717898,"l":6413.7978571719,"c":6444.9057088843,"v":418579.0328987365,"t":1723410000}
+{"o":6444.9057088843,"h":6486.127441274,"l":6291.3423504143,"c":6388.1370701034,"v":521295.4985655944,"t":1723413600}
+{"o":6388.1370701034,"h":6389.2157837437,"l":6331.1727301057,"c":6359.8448154224,"v":274720.7629612471,"t":1723417200}
+{"o":6359.8448154224,"h":6460.0603588313,"l":6344.0559235697,"c":6412.2967370304,"v":473404.1741541267,"t":1723420800}
+{"o":6412.2967370304,"h":6475.2472309517,"l":6391.394436681,"c":6447.0973950394,"v":346465.5496213973,"t":1723424400}
+{"o":6447.0973950394,"h":6489.4792009945,"l":6412.4626776655,"c":6482.5686473034,"v":249630.2447038023,"t":1723428000}
+{"o":6482.5686473034,"h":6506.6517532369,"l":6430.1650165556,"c":6467.0578289857,"v":248062.1087788462,"t":1723431600}
+{"o":6467.0578289857,"h":6488.8234770185,"l":6441.2992337663,"c":6449.580905536,"v":258654.199917647,"t":1723435200}
+{"o":6449.580905536,"h":6466.0490324376,"l":6391.652853173,"c":6434.1393556622,"v":215669.3451463149,"t":1723438800}
+{"o":6434.1393556622,"h":6455.4803421865,"l":6394.0917941334,"c":6448.2252201815,"v":251595.3201838415,"t":1723442400}
+{"o":6448.2252201815,"h":6595.9675047039,"l":6390.472402821,"c":6556.0694280377,"v":537042.271245043,"t":1723446000}
+{"o":6556.0694280377,"h":6649.3079627211,"l":6488.1519849542,"c":6508.8895312068,"v":489050.0835831352,"t":1723449600}
+{"o":6508.8895312068,"h":6552.8222037487,"l":6476.2063588729,"c":6489.2652331873,"v":381794.3323080574,"t":1723453200}
+{"o":6489.2652331873,"h":6624.5136612417,"l":6452.6702527383,"c":6624.2218681582,"v":384513.4126605657,"t":1723456800}
+{"o":6624.2218681582,"h":6776.7491252683,"l":6609.9826701936,"c":6753.2403084141,"v":561297.5316278393,"t":1723460400}
+{"o":6753.2403084141,"h":6757.8941382182,"l":6663.9877885777,"c":6704.9289971179,"v":436687.0529983793,"t":1723464000}
+{"o":6704.9289971179,"h":6728.7132040079,"l":6461.0587843369,"c":6481.4866269428,"v":529014.5607249507,"t":1723467600}
+{"o":6481.4866269428,"h":6758.5559318487,"l":6408.9826750584,"c":6696.6657389836,"v":904353.3081988121,"t":1723471200}
+{"o":6696.6657389836,"h":6740.3265763759,"l":6537.3425956445,"c":6632.8975434364,"v":765023.6321309687,"t":1723474800}
+{"o":6632.8975434364,"h":6658.7553658372,"l":6552.3840055135,"c":6605.1067313111,"v":475714.5252200642,"t":1723478400}
+{"o":6605.1067313111,"h":6638.2122804319,"l":6518.8810330395,"c":6521.6875922617,"v":354244.4383375635,"t":1723482000}
+{"o":6521.6875922617,"h":6577.1893284266,"l":6412.43865048,"c":6425.5766608709,"v":475645.9311594023,"t":1723485600}
+{"o":6425.5766608709,"h":6498.811963634,"l":6425.3716597788,"c":6457.9841834736,"v":377750.8881392337,"t":1723489200}
+{"o":6457.9841834736,"h":6525.9412847205,"l":6431.0321530435,"c":6443.1792027979,"v":353374.0288108973,"t":1723492800}
+{"o":6443.1792027979,"h":6486.593968653,"l":6372.723760841,"c":6448.057357903,"v":469628.4288956801,"t":1723496400}
+{"o":6448.057357903,"h":6501.1621499501,"l":6438.8784589094,"c":6474.6346091181,"v":299540.2279154685,"t":1723500000}
+{"o":6474.6346091181,"h":6625.2648211352,"l":6472.9110798594,"c":6572.6024172503,"v":469112.5284704836,"t":1723503600}
+{"o":6572.6024172503,"h":6619.391694791,"l":6541.5215241645,"c":6591.5857217454,"v":599685.0397913849,"t":1723507200}
+{"o":6591.5857217454,"h":6606.5356298753,"l":6529.3070337429,"c":6602.8270947975,"v":402497.2953017434,"t":1723510800}
+{"o":6602.8270947975,"h":6602.9096914653,"l":6493.4303799734,"c":6544.8179150157,"v":361156.3873542718,"t":1723514400}
+{"o":6544.8179150157,"h":6548.6335402944,"l":6421.5286062072,"c":6455.9754316807,"v":489707.0293514878,"t":1723518000}
+{"o":6455.9754316807,"h":6516.62615335,"l":6424.9912223615,"c":6510.1935153048,"v":298243.4976973277,"t":1723521600}
+{"o":6510.1935153048,"h":6563.4460862005,"l":6485.2970446975,"c":6548.8166172765,"v":239370.4200190219,"t":1723525200}
+{"o":6548.8166172765,"h":6594.894194255,"l":6495.6750470341,"c":6582.7156852878,"v":250854.5839583043,"t":1723528800}
+{"o":6582.7156852878,"h":6606.5893183459,"l":6556.5147354424,"c":6557.915281083,"v":220575.683049038,"t":1723532400}
+{"o":6557.915281083,"h":6577.0166457085,"l":6489.6518984417,"c":6535.4516054722,"v":298595.4350558223,"t":1723536000}
+{"o":6535.4516054722,"h":6540.01434813,"l":6461.8172395193,"c":6498.4916084682,"v":304045.0567159523,"t":1723539600}
+{"o":6498.4916084682,"h":6519.8563424407,"l":6436.5562661676,"c":6498.3220572325,"v":302272.4422511017,"t":1723543200}
+{"o":6498.3220572325,"h":6565.2597374402,"l":6480.9292760022,"c":6552.0611146878,"v":270513.098894283,"t":1723546800}
+{"o":6552.0611146878,"h":6619.7179636989,"l":6524.0372501411,"c":6572.5233608004,"v":506351.126961778,"t":1723550400}
+{"o":6572.5233608004,"h":6634.7205076494,"l":6543.04442593,"c":6614.7268441603,"v":397259.4498717036,"t":1723554000}
+{"o":6614.7268441603,"h":6631.0561682244,"l":6503.5485778268,"c":6580.4064026963,"v":432409.8640650398,"t":1723557600}
+{"o":6580.4064026963,"h":6590.8507957422,"l":6526.480341777,"c":6565.2499903674,"v":342003.623725967,"t":1723561200}
+{"o":6565.2499903674,"h":6714.1882651177,"l":6554.5765997034,"c":6710.7471339811,"v":488451.9401003074,"t":1723564800}
+{"o":6710.7471339811,"h":6731.7649179918,"l":6626.8932022578,"c":6661.644337705,"v":486892.1869858429,"t":1723568400}
+{"o":6661.644337705,"h":6666.8071534379,"l":6579.670667613,"c":6592.1350948867,"v":398185.0375624052,"t":1723572000}
+{"o":6592.1350948867,"h":6608.6084725561,"l":6511.2377037227,"c":6585.2452429617,"v":399584.6944118791,"t":1723575600}
+{"o":6585.2452429617,"h":6602.4070903273,"l":6547.5176733256,"c":6557.5743083874,"v":279673.3415796485,"t":1723579200}
+{"o":6557.5743083874,"h":6644.6025734236,"l":6551.8574327254,"c":6640.4710086022,"v":317696.5127708953,"t":1723582800}
+{"o":6640.4710086022,"h":6644.1958991034,"l":6581.9069399598,"c":6610.4412448141,"v":299956.93169856,"t":1723586400}
+{"o":6610.4412448141,"h":6629.7553162609,"l":6570.0692784827,"c":6590.5982327689,"v":265360.3189771445,"t":1723590000}
+{"o":6590.5982327689,"h":6617.4904231311,"l":6558.4572509041,"c":6558.9352631367,"v":312107.2462394388,"t":1723593600}
+{"o":6558.9352631367,"h":6576.8278940645,"l":6454.1755552845,"c":6472.9540615047,"v":307464.6362274188,"t":1723597200}
+{"o":6472.9540615047,"h":6519.0414912526,"l":6459.6824274651,"c":6516.5122076726,"v":252697.2947684522,"t":1723600800}
+{"o":6516.5122076726,"h":6569.7947353413,"l":6497.3894808879,"c":6522.8980660161,"v":289710.8153084797,"t":1723604400}
+{"o":6522.8980660161,"h":6531.3470130193,"l":6489.5278499603,"c":6499.0629963894,"v":284281.4993050692,"t":1723608000}
+{"o":6499.0629963894,"h":6543.4516488435,"l":6488.4919358354,"c":6505.8863312072,"v":235237.0698066413,"t":1723611600}
+{"o":6505.8863312072,"h":6543.5552830719,"l":6477.9513959803,"c":6527.3491306975,"v":236739.1690268209,"t":1723615200}
+{"o":6527.3491306975,"h":6548.9125374951,"l":6508.3499008043,"c":6548.9125374951,"v":205878.9194348489,"t":1723618800}
+{"o":6548.9125374951,"h":6556.7351581618,"l":6508.6561807105,"c":6544.6699488572,"v":222873.0100709017,"t":1723622400}
+{"o":6544.6699488572,"h":6583.8160999241,"l":6535.8744635792,"c":6575.7253638827,"v":221319.7461486761,"t":1723626000}
+{"o":6575.7253638827,"h":6653.9477195104,"l":6575.2153874612,"c":6601.5346968916,"v":271749.0485813072,"t":1723629600}
+{"o":6601.5346968916,"h":6697.0393939425,"l":6586.3980608705,"c":6652.4100532664,"v":334362.7362754208,"t":1723633200}
+{"o":6652.4100532664,"h":6837.6381768509,"l":6624.0622719048,"c":6739.8229872421,"v":763055.4602581076,"t":1723636800}
+{"o":6739.8229872421,"h":6796.9086138408,"l":6590.800980269,"c":6614.2500887842,"v":790650.6573425388,"t":1723640400}
+{"o":6614.2500887842,"h":6637.5982957132,"l":6533.7701566044,"c":6591.0133686572,"v":735361.7118872239,"t":1723644000}
+{"o":6591.0133686572,"h":6618.2390786966,"l":6497.9770116039,"c":6592.9004050399,"v":592816.83002012,"t":1723647600}
+{"o":6592.9004050399,"h":6615.2678869416,"l":6469.6666564711,"c":6512.7605132864,"v":654371.7945589782,"t":1723651200}
+{"o":6512.7605132864,"h":6535.8941019165,"l":6487.1138975176,"c":6495.795644359,"v":452915.2507312784,"t":1723654800}
+{"o":6495.795644359,"h":6526.883014277,"l":6458.8973869886,"c":6492.235317861,"v":314551.9520169935,"t":1723658400}
+{"o":6492.235317861,"h":6502.8162002205,"l":6460.810101726,"c":6482.0346694796,"v":302736.4867382921,"t":1723662000}
+{"o":6482.0346694796,"h":6500.9638914765,"l":6471.0522620606,"c":6480.53027804,"v":245703.4159279215,"t":1723665600}
+{"o":6480.53027804,"h":6492.6127990677,"l":6453.6335462148,"c":6463.5818924413,"v":202049.4074258863,"t":1723669200}
+{"o":6463.5818924413,"h":6485.6767241375,"l":6384.391240632,"c":6485.4067362615,"v":334655.5004216272,"t":1723672800}
+{"o":6485.4067362615,"h":6487.8829352902,"l":6455.7426170827,"c":6455.7426170827,"v":207914.7024261145,"t":1723676400}
+{"o":6455.7426170827,"h":6529.8894866709,"l":6455.7132493235,"c":6510.0014651538,"v":249848.9645681822,"t":1723680000}
+{"o":6510.0014651538,"h":6532.9588488003,"l":6475.4655623367,"c":6482.2211938223,"v":240348.6929557579,"t":1723683600}
+{"o":6482.2211938223,"h":6525.8613718375,"l":6431.5596424115,"c":6498.2652332658,"v":377812.3434252733,"t":1723687200}
+{"o":6498.2652332658,"h":6523.0661652585,"l":6489.2739975977,"c":6500.0284505079,"v":233435.4171799276,"t":1723690800}
+{"o":6500.0284505079,"h":6508.2001574526,"l":6451.359758096,"c":6498.6474331782,"v":346974.0478407822,"t":1723694400}
+{"o":6498.6474331782,"h":6507.7326803458,"l":6409.8736574919,"c":6423.2708565293,"v":249059.7433627953,"t":1723698000}
+{"o":6423.2708565293,"h":6433.6640130302,"l":6329.4540174181,"c":6375.5535458487,"v":321768.3362038724,"t":1723701600}
+{"o":6375.5535458487,"h":6408.6657931327,"l":6338.5627074925,"c":6398.5979479089,"v":239043.6340060426,"t":1723705200}
+{"o":6398.5979479089,"h":6430.2545025967,"l":6365.1036504944,"c":6430.2545025967,"v":229252.0005374638,"t":1723708800}
+{"o":6430.2545025967,"h":6447.2824611859,"l":6383.8313713402,"c":6386.8254103227,"v":233481.9833678469,"t":1723712400}
+{"o":6386.8254103227,"h":6398.1316879085,"l":6347.0915504838,"c":6364.4881886587,"v":307973.0991564019,"t":1723716000}
+{"o":6364.4881886587,"h":6444.0912338837,"l":6364.4881886587,"c":6432.4107954649,"v":261376.8192219177,"t":1723719600}
+{"o":6432.4107954649,"h":6540.5408707295,"l":6403.6455262723,"c":6417.276797054,"v":490609.2636705748,"t":1723723200}
+{"o":6417.276797054,"h":6522.8234667194,"l":6386.7272729686,"c":6513.4072071225,"v":453352.8729400881,"t":1723726800}
+{"o":6513.4072071225,"h":6581.914482185,"l":6476.1669267997,"c":6514.969187872,"v":432356.6179292105,"t":1723730400}
+{"o":6514.969187872,"h":6573.120008817,"l":6485.8020218499,"c":6559.5866131789,"v":376378.7640638482,"t":1723734000}
+{"o":6559.5866131789,"h":6633.394910468,"l":6538.8282776851,"c":6555.4423913111,"v":339120.3535784926,"t":1723737600}
+{"o":6555.4423913111,"h":6556.75218506,"l":6434.6521111543,"c":6435.7876506182,"v":358625.1238669393,"t":1723741200}
+{"o":6435.7876506182,"h":6437.060936155,"l":6180.2417826827,"c":6230.4587226544,"v":833128.6853978994,"t":1723744800}
+{"o":6230.4587226544,"h":6314.5004310992,"l":6176.0206698986,"c":6290.7598646224,"v":659706.981856306,"t":1723748400}
+{"o":6290.7598646224,"h":6314.4201969499,"l":6230.7464541834,"c":6309.5038346961,"v":414500.0406964268,"t":1723752000}
+{"o":6309.5038346961,"h":6373.5256767366,"l":6285.8551505168,"c":6373.5256767366,"v":535127.0572965679,"t":1723755600}
+{"o":6373.5256767366,"h":8187.028570136,"l":6333.2540476902,"c":8118.6779866013,"v":491849.4703088053,"t":1723759200}
+{"o":8118.6779866013,"h":8140.200164299,"l":8047.0723666032,"c":8056.2426486405,"v":269409.3267102955,"t":1723762800}
+{"o":8056.2426486405,"h":8068.8386153279,"l":8005.5615035855,"c":8016.0212193194,"v":267087.2768658497,"t":1723766400}
+{"o":8016.0212193194,"h":8055.3743355089,"l":7948.4636169439,"c":8019.0289228864,"v":239079.3275907771,"t":1723770000}
+{"o":8019.0289228864,"h":8156.8708816201,"l":7971.5124711895,"c":8087.0290357224,"v":376537.7137502898,"t":1723773600}
+{"o":8087.0290357224,"h":8092.6100435279,"l":8008.9771590692,"c":8021.0917343604,"v":305004.4677149808,"t":1723777200}
+{"o":8021.0917343604,"h":8053.8390948619,"l":7997.939654305,"c":8049.1586954447,"v":192383.1769833103,"t":1723780800}
+{"o":8049.1586954447,"h":8090.2489046164,"l":8031.740103414,"c":8080.6819917268,"v":210455.8313697536,"t":1723784400}
+{"o":8080.6819917268,"h":8180.581008742,"l":8068.819592589,"c":8151.318432106,"v":256190.9161806819,"t":1723788000}
+{"o":8151.318432106,"h":8172.5173704734,"l":8125.9649927034,"c":8164.8431161453,"v":198815.3185218101,"t":1723791600}
+{"o":8164.8431161453,"h":8184.4309492505,"l":8103.9884219941,"c":8117.417648486,"v":240302.3041762762,"t":1723795200}
+{"o":8117.417648486,"h":8158.3605231012,"l":8105.2542459147,"c":8156.7056509392,"v":202176.3433286303,"t":1723798800}
+{"o":8156.7056509392,"h":8156.7056509392,"l":8067.4053971988,"c":8107.2097096665,"v":218618.8301155536,"t":1723802400}
+{"o":8107.2097096665,"h":8132.0168642425,"l":8016.9130863929,"c":8021.285837254,"v":511300.7437895581,"t":1723806000}
+{"o":8021.285837254,"h":8058.188595601,"l":7844.8086752604,"c":7863.006129097,"v":482979.7605135218,"t":1723809600}
+{"o":7863.006129097,"h":8055.3007683836,"l":7848.2446906676,"c":7927.3961749911,"v":605775.1085977211,"t":1723813200}
+{"o":7927.3961749911,"h":8274.2044082663,"l":7780.4752580925,"c":8135.9402785462,"v":611777.811088805,"t":1723816800}
+{"o":8135.9402785462,"h":8186.5959888193,"l":8015.4225903982,"c":8107.9988121577,"v":508277.9057490929,"t":1723820400}
+{"o":8107.9988121577,"h":8218.7942576632,"l":8082.5640315198,"c":8136.1601567643,"v":432309.2251019707,"t":1723824000}
+{"o":8136.1601567643,"h":8223.5497822156,"l":8006.1172705501,"c":8207.2304501759,"v":436567.1031162327,"t":1723827600}
+{"o":8207.2304501759,"h":8268.0209645179,"l":8145.6962751571,"c":8194.0423788613,"v":404142.832500729,"t":1723831200}
+{"o":8194.0423788613,"h":8317.5624996138,"l":8194.0423788613,"c":8283.6842943826,"v":377940.204765413,"t":1723834800}
+{"o":8283.6842943826,"h":8344.0674963581,"l":8260.471615853,"c":8260.9909826653,"v":269537.3798410872,"t":1723838400}
+{"o":8260.9909826653,"h":8298.6694333047,"l":8203.9308568588,"c":8225.3501431433,"v":283308.2643661425,"t":1723842000}
+{"o":8225.3501431433,"h":8247.5992435414,"l":8199.8427684541,"c":8209.1119746912,"v":223302.9821972017,"t":1723845600}
+{"o":8209.1119746912,"h":8214.4455057192,"l":8168.5004329336,"c":8172.0510825988,"v":199784.0941518406,"t":1723849200}
+{"o":8172.0510825988,"h":8189.7410646487,"l":8092.3391012826,"c":8169.5590667611,"v":263391.0481672903,"t":1723852800}
+{"o":8169.5590667611,"h":8227.9711231075,"l":8154.9090204093,"c":8194.1915835442,"v":199801.3951593961,"t":1723856400}
+{"o":8194.1915835442,"h":8249.7402250413,"l":8185.4178514345,"c":8211.1708882213,"v":191942.3932586313,"t":1723860000}
+{"o":8211.1708882213,"h":8221.7548129684,"l":8123.9968115717,"c":8162.0927966247,"v":205356.9667069556,"t":1723863600}
+{"o":8162.0927966247,"h":8199.0754003723,"l":8150.8376634514,"c":8193.6670426976,"v":167631.053642143,"t":1723867200}
+{"o":8193.6670426976,"h":8212.3537839078,"l":8171.2718423327,"c":8202.4333425415,"v":166803.0296508198,"t":1723870800}
+{"o":8202.4333425415,"h":8216.9361017364,"l":8159.5986065775,"c":8173.3122996438,"v":172719.9867041387,"t":1723874400}
+{"o":8173.3122996438,"h":8200.2519621075,"l":8147.4433467557,"c":8200.2519621075,"v":200227.0784239083,"t":1723878000}
+{"o":8200.2519621075,"h":8203.4176965523,"l":8167.5345001862,"c":8201.6727872743,"v":166125.6678030304,"t":1723881600}
+{"o":8201.6727872743,"h":8239.0019800399,"l":8175.1026469638,"c":8206.4656671903,"v":184968.3857972419,"t":1723885200}
+{"o":8206.4656671903,"h":8216.3349811684,"l":8137.0806107262,"c":8143.5465022735,"v":187602.8488083993,"t":1723888800}
+{"o":8143.5465022735,"h":8202.4929989132,"l":8119.8862232737,"c":8183.4581105457,"v":182500.0037260181,"t":1723892400}
+{"o":8183.4581105457,"h":8221.5489140909,"l":8167.4652820362,"c":8211.7980980827,"v":206054.6017413831,"t":1723896000}
+{"o":8211.7980980827,"h":8279.4332418687,"l":8200.5954492405,"c":8217.4356064181,"v":283944.5748635314,"t":1723899600}
+{"o":8217.4356064181,"h":8298.2389889021,"l":8208.8313295012,"c":8298.0137214324,"v":271364.2137496423,"t":1723903200}
+{"o":8298.0137214324,"h":8329.7571245149,"l":8237.3354554222,"c":8241.7284783961,"v":293157.5347229561,"t":1723906800}
+{"o":8241.7284783961,"h":8312.8082770186,"l":8239.2224880518,"c":8302.1380450599,"v":253072.7289508752,"t":1723910400}
+{"o":8302.1380450599,"h":8330.8548508886,"l":8253.9078846539,"c":8257.1316520979,"v":210612.7435523907,"t":1723914000}
+{"o":8257.1316520979,"h":8269.6711329799,"l":8231.5045586742,"c":8260.6360588395,"v":173030.6104554515,"t":1723917600}
+{"o":8260.6360588395,"h":8307.4358546841,"l":8249.0940340713,"c":8294.5565639672,"v":150467.1535444622,"t":1723921200}
+{"o":8294.5565639672,"h":8309.9726232325,"l":8275.8767665133,"c":8287.2721194955,"v":149024.2632962604,"t":1723924800}
+{"o":8287.2721194955,"h":8305.0304526418,"l":8268.2614754409,"c":8302.9628601534,"v":152193.9431259618,"t":1723928400}
+{"o":8302.9628601534,"h":8338.5219845012,"l":8302.9628601534,"c":8320.3907249705,"v":225780.6052634044,"t":1723932000}
+{"o":8320.3907249705,"h":8346.5024201011,"l":8309.3088563914,"c":8342.0372279009,"v":175336.2578067102,"t":1723935600}
+{"o":8342.0372279009,"h":8414.0846292931,"l":8310.3796343348,"c":8387.1772096455,"v":239674.8426813464,"t":1723939200}
+{"o":8387.1772096455,"h":8394.7432813547,"l":8295.1362825765,"c":8304.1600452802,"v":328909.6800368673,"t":1723942800}
+{"o":8304.1600452802,"h":8413.5536512266,"l":8289.1190723162,"c":8398.2537432338,"v":262676.3227622209,"t":1723946400}
+{"o":8398.2537432338,"h":8423.195441537,"l":8295.3311544635,"c":8299.7243634387,"v":228300.772536424,"t":1723950000}
+{"o":8299.7243634387,"h":8323.180256588,"l":8264.7218828478,"c":8302.5610424231,"v":198137.8142393677,"t":1723953600}
+{"o":8302.5610424231,"h":8336.8320561391,"l":8286.6150449765,"c":8301.3323998051,"v":180717.629972701,"t":1723957200}
+{"o":8301.3323998051,"h":8339.9990968231,"l":8294.0174916827,"c":8332.2572699075,"v":185621.9326616131,"t":1723960800}
+{"o":8332.2572699075,"h":8346.3989432003,"l":8304.8470102145,"c":8323.403633845,"v":169823.5758776989,"t":1723964400}
+{"o":8323.403633845,"h":8342.3837800236,"l":8306.6113578324,"c":8342.3837800236,"v":159333.5817633811,"t":1723968000}
+{"o":8342.3837800236,"h":8412.4182432012,"l":8335.1535103845,"c":8403.0708851443,"v":185692.3855529027,"t":1723971600}
+{"o":8403.0708851443,"h":8607.8463584035,"l":8402.6153858169,"c":8464.5052614226,"v":410602.7881806777,"t":1723975200}
+{"o":8464.5052614226,"h":8501.2341497751,"l":8442.4764384922,"c":8501.2341497751,"v":193046.7507335479,"t":1723978800}
+{"o":8501.2341497751,"h":8603.0986749433,"l":8464.7071108753,"c":8553.605607075,"v":281730.1519471255,"t":1723982400}
+{"o":8553.605607075,"h":8622.83772173,"l":8512.8912159885,"c":8519.0812115577,"v":239736.9808563516,"t":1723986000}
+{"o":8519.0812115577,"h":8573.9533773706,"l":8516.8378043499,"c":8530.0232930989,"v":245948.9224858459,"t":1723989600}
+{"o":8530.0232930989,"h":8585.1279383793,"l":8511.286168638,"c":8565.2378798349,"v":205418.743344703,"t":1723993200}
+{"o":8565.2378798349,"h":8618.7560080922,"l":8543.6386874163,"c":8587.6151338365,"v":239424.4815929528,"t":1723996800}
+{"o":8587.6151338365,"h":8598.0285113547,"l":8487.0724287624,"c":8495.7001177923,"v":276476.3315869023,"t":1724000400}
+{"o":8495.7001177923,"h":8561.0398745233,"l":8484.7436456281,"c":8558.0570467285,"v":228115.1862129092,"t":1724004000}
+{"o":8558.0570467285,"h":8615.2731541533,"l":8549.2853880733,"c":8609.8636635549,"v":200104.8299918784,"t":1724007600}
+{"o":8609.8636635549,"h":8644.810243839,"l":8585.5516878344,"c":8621.1195988362,"v":197016.4881697852,"t":1724011200}
+{"o":8621.1195988362,"h":8625.0684798614,"l":8513.0382487641,"c":8526.3410707773,"v":270956.0169460805,"t":1724014800}
+{"o":8526.3410707773,"h":8564.5300235224,"l":8496.2877513945,"c":8498.4460414135,"v":285897.142766238,"t":1724018400}
+{"o":8498.4460414135,"h":8515.7296561955,"l":8351.4906566704,"c":8372.3397201439,"v":379333.4446890511,"t":1724022000}
+{"o":8372.3397201439,"h":8433.9976130688,"l":8337.3439348379,"c":8350.0274521754,"v":405980.640760825,"t":1724025600}
+{"o":8350.0274521754,"h":8400.214967005,"l":8322.9840913544,"c":8352.0926947907,"v":256692.0610130324,"t":1724029200}
+{"o":8352.0926947907,"h":8400.7462345616,"l":8324.0005215515,"c":8387.6544836354,"v":189296.6283746667,"t":1724032800}
+{"o":8387.6544836354,"h":8428.68772294,"l":8368.8708522743,"c":8419.4449214204,"v":203861.395121807,"t":1724036400}
+{"o":8419.4449214204,"h":8430.0409114226,"l":8381.3213884432,"c":8415.0666542257,"v":229542.5247528141,"t":1724040000}
+{"o":8415.0666542257,"h":8427.8579044587,"l":8342.6294816057,"c":8362.179890994,"v":234809.3108280189,"t":1724043600}
+{"o":8362.179890994,"h":8436.2672056262,"l":8339.5255619273,"c":8398.2459577707,"v":254875.512447405,"t":1724047200}
+{"o":8398.2459577707,"h":8436.827049896,"l":8362.6333607677,"c":8365.0295304379,"v":184828.0502932548,"t":1724050800}
+{"o":8365.0295304379,"h":8398.4754712828,"l":8355.8704999867,"c":8385.7353646852,"v":204812.3676436503,"t":1724054400}
+{"o":8385.7353646852,"h":8427.2148316457,"l":8282.8050235914,"c":8288.1710117854,"v":234390.8875496381,"t":1724058000}
+{"o":8288.1710117854,"h":8327.5760595686,"l":8251.7020152972,"c":8299.7079591908,"v":297855.0983937904,"t":1724061600}
+{"o":8299.7079591908,"h":8375.9089378569,"l":8275.0575405677,"c":8368.5473319491,"v":233054.6195376532,"t":1724065200}
+{"o":8368.5473319491,"h":8424.5856256323,"l":8346.2426467485,"c":8417.6433385803,"v":262523.2546584248,"t":1724068800}
+{"o":8417.6433385803,"h":8504.2044280862,"l":8371.1831298885,"c":8394.3085708186,"v":398065.1187036546,"t":1724072400}
+{"o":8394.3085708186,"h":8483.9949147583,"l":8329.7916703666,"c":8476.929107829,"v":359772.4853786549,"t":1724076000}
+{"o":8476.929107829,"h":8494.9367518021,"l":8447.2766808833,"c":8459.6953477687,"v":306319.8516242394,"t":1724079600}
+{"o":8459.6953477687,"h":8485.9175950314,"l":8408.3873623294,"c":8474.4954669625,"v":330370.487589531,"t":1724083200}
+{"o":8474.4954669625,"h":8593.076088262,"l":8416.7434582362,"c":8448.2237891075,"v":497924.0399353461,"t":1724086800}
+{"o":8448.2237891075,"h":8501.7852580044,"l":8397.8716163497,"c":8440.4086924836,"v":324560.5002525045,"t":1724090400}
+{"o":8440.4086924836,"h":8445.1149458725,"l":8383.2406138084,"c":8404.0731679315,"v":258545.2436079178,"t":1724094000}
+{"o":8404.0731679315,"h":8478.6362265788,"l":8391.1859884549,"c":8429.6206061477,"v":336069.9393565464,"t":1724097600}
+{"o":8429.6206061477,"h":8469.4095873192,"l":8415.9387852786,"c":8441.2471575036,"v":201115.4902659701,"t":1724101200}
+{"o":8441.2471575036,"h":8490.1454729963,"l":8395.6152892742,"c":8444.3432789456,"v":234801.7132147256,"t":1724104800}
+{"o":8444.3432789456,"h":8497.9995370363,"l":8404.1800602759,"c":8483.0370379539,"v":276621.2466361855,"t":1724108400}
+{"o":8483.0370379539,"h":8639.778226002,"l":8433.3666221485,"c":8614.9999798122,"v":443428.5684465326,"t":1724112000}
+{"o":8614.9999798122,"h":8693.5877433982,"l":8539.512290567,"c":8572.4017418717,"v":357291.0157344793,"t":1724115600}
+{"o":8572.4017418717,"h":8580.1667282279,"l":8519.9863440477,"c":8548.4056753327,"v":259871.7654636345,"t":1724119200}
+{"o":8548.4056753327,"h":8573.0869709943,"l":8534.3620413521,"c":8561.7731864134,"v":252175.7742753648,"t":1724122800}
+{"o":8561.7731864134,"h":8672.3858065591,"l":8550.8837462462,"c":8646.9250564512,"v":256783.4952178384,"t":1724126400}
+{"o":8646.9250564512,"h":8749.9478832566,"l":8640.0013923568,"c":8678.45226998,"v":385822.0687220622,"t":1724130000}
+{"o":8678.45226998,"h":8687.716884328,"l":8629.5363551597,"c":8647.810202073,"v":206304.6299531233,"t":1724133600}
+{"o":8647.810202073,"h":8674.6415602613,"l":8639.1810244727,"c":8667.6550813151,"v":211015.2965604429,"t":1724137200}
+{"o":8667.6550813151,"h":8685.1246117636,"l":8584.3248998673,"c":8596.5999473103,"v":223634.6813666025,"t":1724140800}
+{"o":8596.5999473103,"h":8638.4506527395,"l":8590.6848128374,"c":8615.8855198386,"v":165714.8271289272,"t":1724144400}
+{"o":8615.8855198386,"h":8622.909512413,"l":8589.6710815257,"c":8594.4521014549,"v":181124.5888775841,"t":1724148000}
+{"o":8594.4521014549,"h":8608.0116795423,"l":8536.862966993,"c":8548.7419289778,"v":247420.3052099394,"t":1724151600}
+{"o":8548.7419289778,"h":8594.4383925874,"l":8542.8827255037,"c":8582.9165306439,"v":220462.7735257144,"t":1724155200}
+{"o":8582.9165306439,"h":8608.9143075271,"l":8527.3126184017,"c":8587.1559965058,"v":291935.2028710779,"t":1724158800}
+{"o":8587.1559965058,"h":8594.322814834,"l":8375.8172547209,"c":8379.0448040138,"v":493390.8925113332,"t":1724162400}
+{"o":8379.0448040138,"h":8395.5149439081,"l":8290.1326435484,"c":8349.203119218,"v":479984.5919516024,"t":1724166000}
+{"o":8349.203119218,"h":8399.1635799071,"l":8327.1473853793,"c":8381.698874532,"v":313715.3330888768,"t":1724169600}
+{"o":8381.698874532,"h":8435.4663615861,"l":8373.6957396144,"c":8426.6980901849,"v":243592.5489455799,"t":1724173200}
+{"o":8426.6980901849,"h":8465.5903254499,"l":8401.9229934245,"c":8433.376109686,"v":266296.9970637382,"t":1724176800}
+{"o":8433.376109686,"h":8481.6942219071,"l":8421.4130349089,"c":8462.2020192787,"v":197947.3252939531,"t":1724180400}
+{"o":8462.2020192787,"h":8494.984783912,"l":8433.8216317637,"c":8433.9376160047,"v":205603.3516433509,"t":1724184000}
+{"o":8433.9376160047,"h":8437.9142398516,"l":8377.7653012544,"c":8412.4012285943,"v":188666.7020045144,"t":1724187600}
+{"o":8412.4012285943,"h":8439.6143312228,"l":8398.3161286966,"c":8419.1571790519,"v":170740.003564021,"t":1724191200}
+{"o":8419.1571790519,"h":8426.231800888,"l":8359.1146370461,"c":8361.777736626,"v":155574.2543412579,"t":1724194800}
+{"o":8361.777736626,"h":8402.8896892352,"l":8332.8441224799,"c":8336.1818385949,"v":189357.3314637896,"t":1724198400}
+{"o":8336.1818385949,"h":8387.351517146,"l":8321.7223034925,"c":8378.1722249511,"v":231689.2859081534,"t":1724202000}
+{"o":8378.1722249511,"h":8410.7556409529,"l":8364.4332638787,"c":8396.8435147267,"v":136119.4597298515,"t":1724205600}
+{"o":8396.8435147267,"h":8401.2177687167,"l":8346.2890749559,"c":8379.2668511687,"v":117454.7725199071,"t":1724209200}
+{"o":8379.2668511687,"h":8396.187302087,"l":8360.5323044655,"c":8390.4092620043,"v":118311.737242887,"t":1724212800}
+{"o":8390.4092620043,"h":8430.0745622509,"l":8378.1114228446,"c":8421.871834499,"v":118761.3903801278,"t":1724216400}
+{"o":8421.871834499,"h":8441.1103154034,"l":8416.4872383003,"c":8428.4756627285,"v":148013.4396603325,"t":1724220000}
+{"o":8428.4756627285,"h":8455.8046128895,"l":8385.222289078,"c":8417.6806082013,"v":163881.9271417019,"t":1724223600}
+{"o":8417.6806082013,"h":8436.9824551513,"l":8341.2193164747,"c":8356.1989453132,"v":174339.5039488855,"t":1724227200}
+{"o":8356.1989453132,"h":8362.6692111152,"l":8283.3151262882,"c":8317.3160999716,"v":155049.7921752891,"t":1724230800}
+{"o":8317.3160999716,"h":8363.1515938457,"l":8302.7755908137,"c":8353.1130891328,"v":145394.8182038531,"t":1724234400}
+{"o":8353.1130891328,"h":8361.9256442306,"l":8302.7754673858,"c":8306.996387301,"v":147905.2918807068,"t":1724238000}
+{"o":8306.996387301,"h":8335.3790785571,"l":8260.3162348081,"c":8303.7476971486,"v":156916.0781266927,"t":1724241600}
+{"o":8303.7476971486,"h":8320.2781304937,"l":8153.2875194649,"c":8303.0224271814,"v":344023.5420015124,"t":1724245200}
+{"o":8303.0224271814,"h":8374.6624525222,"l":8182.3324367156,"c":8222.3542461943,"v":597276.8466477736,"t":1724248800}
+{"o":8222.3542461943,"h":8276.4810882727,"l":8181.3783972178,"c":8248.5405921051,"v":378797.2163536851,"t":1724252400}
+{"o":8248.5405921051,"h":8306.9441501646,"l":8210.7807579088,"c":8303.8043932363,"v":248123.0238503182,"t":1724256000}
+{"o":8303.8043932363,"h":8351.7893548243,"l":8285.3334855532,"c":8315.1158397637,"v":241934.2321690525,"t":1724259600}
+{"o":8315.1158397637,"h":8410.2579266,"l":8302.0423170762,"c":8389.9007142767,"v":331160.0874813377,"t":1724263200}
+{"o":8389.9007142767,"h":8447.0620507246,"l":8357.5661778883,"c":8433.5219176108,"v":302994.2563656674,"t":1724266800}
+{"o":8433.5219176108,"h":8487.6236090453,"l":8382.4649464728,"c":8410.1514026727,"v":335475.564271929,"t":1724270400}
+{"o":8410.1514026727,"h":8461.3757739371,"l":8386.0132668973,"c":8443.3653459548,"v":283546.6535597511,"t":1724274000}
+{"o":8443.3653459548,"h":8457.213783439,"l":8400.3764966056,"c":8402.2992711184,"v":218776.7531043811,"t":1724277600}
+{"o":8402.2992711184,"h":8431.7149627605,"l":7991.6767386519,"c":8030.0900220329,"v":214916.7575623551,"t":1724281200}
+{"o":8030.0900220329,"h":8055.3625479418,"l":8010.4114120869,"c":8012.322354569,"v":232744.3745476091,"t":1724284800}
+{"o":8012.322354569,"h":8054.2838313495,"l":8007.2787608143,"c":8043.3471308783,"v":224838.6880511141,"t":1724288400}
+{"o":8043.3471308783,"h":8048.3112506301,"l":7912.6025171872,"c":7958.0713804101,"v":238364.6826657567,"t":1724292000}
+{"o":7958.0713804101,"h":7979.6967573986,"l":7936.8431422502,"c":7972.464378557,"v":164112.7703244295,"t":1724295600}
+{"o":7972.464378557,"h":8001.1830714926,"l":7952.9623336704,"c":7995.069724325,"v":143559.021355348,"t":1724299200}
+{"o":7995.069724325,"h":8004.1534174689,"l":7979.1290724445,"c":7997.5405424062,"v":124576.9023420644,"t":1724302800}
+{"o":7997.5405424062,"h":8030.3348661454,"l":7991.327323717,"c":8027.1299371113,"v":135747.2906365074,"t":1724306400}
+{"o":8027.1299371113,"h":8077.4881505756,"l":8008.8812994237,"c":8059.3522936695,"v":159690.8156530841,"t":1724310000}
+{"o":8059.3522936695,"h":8076.4131926408,"l":8040.8978790338,"c":8052.0218472481,"v":158957.9071141001,"t":1724313600}
+{"o":8052.0218472481,"h":8054.4596325691,"l":8022.29345299,"c":8039.2494842707,"v":153948.2956110118,"t":1724317200}
+{"o":8039.2494842707,"h":8115.2011466032,"l":8027.6644472282,"c":8102.611429195,"v":206774.1929789308,"t":1724320800}
+{"o":8102.611429195,"h":8141.3535185339,"l":8073.6077178575,"c":8128.6933259167,"v":263203.0939153363,"t":1724324400}
+{"o":8128.6933259167,"h":8150.7266965881,"l":8041.6406315397,"c":8055.2001442388,"v":434027.7246425626,"t":1724328000}
+{"o":8055.2001442388,"h":8089.6822853692,"l":8008.6451492556,"c":8046.1899950934,"v":330043.8496399734,"t":1724331600}
+{"o":8046.1899950934,"h":8051.9019340056,"l":7995.3939093435,"c":8031.0273522084,"v":302227.3156843891,"t":1724335200}
+{"o":8031.0273522084,"h":8072.3584785807,"l":7988.1609280068,"c":8021.0467343942,"v":258264.1571933144,"t":1724338800}
+{"o":8021.0467343942,"h":8059.4024608627,"l":8015.3966559161,"c":8029.4585145618,"v":239761.6508366387,"t":1724342400}
+{"o":8029.4585145618,"h":8058.5047558754,"l":8010.1567962,"c":8019.1814363497,"v":195467.8513083713,"t":1724346000}
+{"o":8019.1814363497,"h":8073.4151111935,"l":8008.508130434,"c":8038.2374147447,"v":167364.5905417576,"t":1724349600}
+{"o":8038.2374147447,"h":8052.2480893345,"l":8019.2157302431,"c":8025.3988265386,"v":186391.5586354339,"t":1724353200}
+{"o":8025.3988265386,"h":8072.4078997427,"l":8021.70585212,"c":8063.7519372818,"v":259885.9897029224,"t":1724356800}
+{"o":8063.7519372818,"h":8083.5485087313,"l":8043.1085503424,"c":8061.2023777321,"v":180792.7576860674,"t":1724360400}
+{"o":8061.2023777321,"h":8066.6058386325,"l":8044.771999955,"c":8053.5196631149,"v":157633.7336273612,"t":1724364000}
+{"o":8053.5196631149,"h":8066.1823323788,"l":8043.1304533722,"c":8054.6723758866,"v":165863.5670836927,"t":1724367600}
+{"o":8054.6723758866,"h":8177.6833122917,"l":8051.2591486426,"c":8119.4966742872,"v":248011.7966125683,"t":1724371200}
+{"o":8119.4966742872,"h":8139.8158532184,"l":8091.7355840049,"c":8138.5150502624,"v":212945.3380350455,"t":1724374800}
+{"o":8138.5150502624,"h":8193.5093727422,"l":8128.5835650408,"c":8141.614317802,"v":241773.999204575,"t":1724378400}
+{"o":8141.614317802,"h":8158.3488966673,"l":8117.0579479767,"c":8123.8775011911,"v":173117.5232674325,"t":1724382000}
+{"o":8123.8775011911,"h":8155.9813597536,"l":8116.8445308416,"c":8119.4950738442,"v":161802.920303718,"t":1724385600}
+{"o":8119.4950738442,"h":8204.9907998205,"l":8119.4950738442,"c":8179.266361849,"v":183269.8620593172,"t":1724389200}
+{"o":8179.266361849,"h":8205.6197808857,"l":8147.686385222,"c":8187.3834956467,"v":171911.8642115536,"t":1724392800}
+{"o":8187.3834956467,"h":8195.8749864903,"l":8153.9586043636,"c":8162.5827657296,"v":159871.1618772426,"t":1724396400}
+{"o":8162.5827657296,"h":8182.1732512934,"l":8152.4504962458,"c":8162.4230319598,"v":133264.9067972453,"t":1724400000}
+{"o":8162.4230319598,"h":8162.4230319598,"l":8108.969577206,"c":8115.3080521109,"v":203524.7984988358,"t":1724403600}
+{"o":8115.3080521109,"h":8139.8800726411,"l":8110.3214624871,"c":8112.7172341283,"v":133117.7894900051,"t":1724407200}
+{"o":8112.7172341283,"h":8117.1409076159,"l":8060.5989062159,"c":8065.4110698455,"v":170956.4365997474,"t":1724410800}
+{"o":8065.4110698455,"h":8128.1238730154,"l":8065.4110698455,"c":8120.1297666769,"v":165994.389988697,"t":1724414400}
+{"o":8120.1297666769,"h":8133.2117890691,"l":8072.4155898897,"c":8132.9685758614,"v":215309.3398134449,"t":1724418000}
+{"o":8132.9685758614,"h":8271.9424173511,"l":8025.8152902945,"c":8074.4331194892,"v":832285.7113853169,"t":1724421600}
+{"o":8074.4331194892,"h":8155.9987253352,"l":8059.0429945575,"c":8118.0079649552,"v":361570.9499575891,"t":1724425200}
+{"o":8118.0079649552,"h":8164.7902179595,"l":8100.6530819142,"c":8156.291349439,"v":260147.8870702085,"t":1724428800}
+{"o":8156.291349439,"h":8353.0248636533,"l":8155.2617416499,"c":8333.4189688692,"v":409555.6209097605,"t":1724432400}
+{"o":8333.4189688692,"h":8414.312661308,"l":8300.9060973591,"c":8339.6293028651,"v":530264.1669588822,"t":1724436000}
+{"o":8339.6293028651,"h":8448.7178327862,"l":8335.2626408727,"c":8421.1543699162,"v":332718.4495624493,"t":1724439600}
+{"o":8421.1543699162,"h":8528.0931982455,"l":8419.1352742279,"c":8490.545172035,"v":340214.6643005883,"t":1724443200}
+{"o":8490.545172035,"h":8569.2947016874,"l":8481.9963828651,"c":8562.0127297579,"v":336797.6754429402,"t":1724446800}
+{"o":8562.0127297579,"h":8664.305649785,"l":8523.9270695057,"c":8545.9248609709,"v":389107.3616553643,"t":1724450400}
+{"o":8545.9248609709,"h":8642.4577713561,"l":8545.9248609709,"c":8623.3915486021,"v":237449.0292087705,"t":1724454000}
+{"o":8623.3915486021,"h":8677.4557044099,"l":8570.1185273936,"c":8615.9948414678,"v":286482.9477492548,"t":1724457600}
+{"o":8615.9948414678,"h":8625.3655656388,"l":8548.5980857457,"c":8624.8497196694,"v":202745.1779343055,"t":1724461200}
+{"o":8624.8497196694,"h":8697.5853960436,"l":8544.5587786177,"c":8627.4827169518,"v":187358.7276836038,"t":1724464800}
+{"o":8627.4827169518,"h":8643.502693987,"l":8608.5223611027,"c":8622.6105251771,"v":147006.0190595967,"t":1724468400}
+{"o":8622.6105251771,"h":8669.6036326501,"l":8615.9457427145,"c":8664.9905955208,"v":136279.4729168267,"t":1724472000}
+{"o":8664.9905955208,"h":8741.2091856127,"l":8659.0178168013,"c":8692.2738830501,"v":209685.5633205023,"t":1724475600}
+{"o":8692.2738830501,"h":8714.5715962579,"l":8665.0044931226,"c":8665.2174710615,"v":211464.4833220171,"t":1724479200}
+{"o":8665.2174710615,"h":8704.5734536933,"l":8665.1550048826,"c":8698.5991105688,"v":135476.9977639663,"t":1724482800}
+{"o":8698.5991105688,"h":8754.4003346899,"l":8681.7246407055,"c":8751.0638288291,"v":206687.6613049912,"t":1724486400}
+{"o":8751.0638288291,"h":8886.2545104994,"l":8717.0727406961,"c":8862.1760203498,"v":191216.0519669068,"t":1724490000}
+{"o":8862.1760203498,"h":8930.6602562158,"l":8827.451413064,"c":8876.8685305443,"v":276766.7445536252,"t":1724493600}
+{"o":8876.8685305443,"h":8918.3764945393,"l":8846.2870679778,"c":8851.8888950382,"v":225011.8525175634,"t":1724497200}
+{"o":8851.8888950382,"h":8905.5837152046,"l":8831.4697262471,"c":8848.919553349,"v":225035.7696582988,"t":1724500800}
+{"o":8848.919553349,"h":8885.6203804437,"l":8841.0565636016,"c":8885.6120746704,"v":262750.43320039,"t":1724504400}
+{"o":8885.6120746704,"h":8928.4332635926,"l":8848.8627772676,"c":8928.4332635926,"v":260025.4955765832,"t":1724508000}
+{"o":8928.4332635926,"h":8992.6792767883,"l":8898.4900703502,"c":8967.9131412908,"v":289273.9393927061,"t":1724511600}
+{"o":8967.9131412908,"h":9121.6747509876,"l":8960.8725306777,"c":9066.1183337604,"v":449424.6456691211,"t":1724515200}
+{"o":9066.1183337604,"h":9129.5416577111,"l":9027.2664049989,"c":9048.3688227233,"v":389410.9750486761,"t":1724518800}
+{"o":9048.3688227233,"h":9116.839779226,"l":9010.1500788805,"c":9080.0665794912,"v":328084.0185450536,"t":1724522400}
+{"o":9080.0665794912,"h":9111.1689568463,"l":9020.4488223639,"c":9031.6775130448,"v":233556.846982308,"t":1724526000}
+{"o":9031.6775130448,"h":9064.0680866306,"l":7918.5626958381,"c":7931.2127258207,"v":204983.2077986193,"t":1724529600}
+{"o":7931.2127258207,"h":7931.6322758712,"l":7693.9241110928,"c":7784.2447979135,"v":379872.0351000389,"t":1724533200}
+{"o":7784.2447979135,"h":7878.9782591566,"l":7781.8571551802,"c":7860.6398552939,"v":300277.84095069,"t":1724536800}
+{"o":7860.6398552939,"h":7949.8061980667,"l":7853.2580246107,"c":7939.8853111506,"v":198555.459207336,"t":1724540400}
+{"o":7939.8853111506,"h":7942.2393957413,"l":7840.608065651,"c":7852.4749325969,"v":272747.9894445796,"t":1724544000}
+{"o":7852.4749325969,"h":7903.5310161993,"l":7780.1731941869,"c":7819.1723637415,"v":277541.5586856405,"t":1724547600}
+{"o":7819.1723637415,"h":7861.9902295874,"l":7815.5998853203,"c":7848.3179424072,"v":159355.0518815079,"t":1724551200}
+{"o":7848.3179424072,"h":7854.1653084633,"l":7778.3562259298,"c":7822.9154299995,"v":206323.3971903379,"t":1724554800}
+{"o":7822.9154299995,"h":7849.0688212016,"l":7782.0111910212,"c":7849.0688212016,"v":184479.7554025652,"t":1724558400}
+{"o":7849.0688212016,"h":7860.6973996119,"l":7820.1681278621,"c":7825.8490981132,"v":221226.8148078171,"t":1724562000}
+{"o":7825.8490981132,"h":7832.694269145,"l":7786.0128072533,"c":7797.0515025944,"v":186061.2982364015,"t":1724565600}
+{"o":7797.0515025944,"h":7797.0515025944,"l":7674.3587411653,"c":7716.2667511169,"v":283050.7626616496,"t":1724569200}
+{"o":7716.2667511169,"h":7773.5538508586,"l":7698.8646115406,"c":7769.9597600903,"v":201539.5037717863,"t":1724572800}
+{"o":7769.9597600903,"h":7805.0657366396,"l":7744.0345768947,"c":7782.6144892435,"v":181668.6142940074,"t":1724576400}
+{"o":7782.6144892435,"h":7785.7768103953,"l":7726.1848590548,"c":7749.1524069876,"v":151550.9827538332,"t":1724580000}
+{"o":7749.1524069876,"h":7804.6030967755,"l":7745.5201648655,"c":7772.9121819723,"v":177517.8047883713,"t":1724583600}
+{"o":7772.9121819723,"h":7802.5516700811,"l":7757.1347123477,"c":7802.5516700811,"v":137431.5489684368,"t":1724587200}
+{"o":7802.5516700811,"h":7861.5642013763,"l":7796.6832401038,"c":7833.7776046176,"v":256337.9364382503,"t":1724590800}
+{"o":7833.7776046176,"h":7899.1398389368,"l":7833.3068857961,"c":7863.1393372316,"v":222240.40495925,"t":1724594400}
+{"o":7863.1393372316,"h":7905.5165148449,"l":7841.6066008174,"c":7876.0438503111,"v":239505.2323792957,"t":1724598000}
+{"o":7876.0438503111,"h":7925.0374066436,"l":7834.9099248782,"c":7861.2010366951,"v":236283.7381222571,"t":1724601600}
+{"o":7861.2010366951,"h":7898.9020879361,"l":7847.3273361912,"c":7882.3270799587,"v":190083.2721618972,"t":1724605200}
+{"o":7882.3270799587,"h":7907.7034552972,"l":7855.7824364283,"c":7885.9158260108,"v":194850.681903975,"t":1724608800}
+{"o":7885.9158260108,"h":7898.8999492694,"l":7846.7854304958,"c":7866.8182728537,"v":181689.3078950295,"t":1724612400}
+{"o":7866.8182728537,"h":7886.6142693835,"l":7839.6229858721,"c":7856.8650636032,"v":193588.1093863701,"t":1724616000}
+{"o":7856.8650636032,"h":7984.6924311023,"l":7850.5322250762,"c":7972.6655035551,"v":323277.1853944354,"t":1724619600}
+{"o":7972.6655035551,"h":8007.6856038566,"l":7914.5297231249,"c":7939.2319365484,"v":244205.4452364027,"t":1724623200}
+{"o":7939.2319365484,"h":7971.537083402,"l":7833.6602473742,"c":7855.5216566318,"v":290760.5291870171,"t":1724626800}
+{"o":7855.5216566318,"h":7903.5377664194,"l":7824.0355880993,"c":7862.2191648189,"v":277910.3594573613,"t":1724630400}
+{"o":7862.2191648189,"h":7870.3870371653,"l":7805.8164243864,"c":7812.5240784111,"v":203178.1120492292,"t":1724634000}
+{"o":7812.5240784111,"h":7838.8086484984,"l":7782.5243467108,"c":7837.9117474799,"v":204331.6943286314,"t":1724637600}
+{"o":7837.9117474799,"h":7916.2246427831,"l":7824.9194643161,"c":7914.6044397346,"v":167032.4342566646,"t":1724641200}
+{"o":4056.3811622656,"h":4092.150905333,"l":4054.0538284039,"c":4056.3811622656,"v":776450.9108888266,"t":1717444800}
+{"o":4056.3811622656,"h":4066.9823681686,"l":4040.8539498834,"c":4051.3270767316,"v":655967.7620763008,"t":1717448400}
+{"o":4051.3270767316,"h":4055.0094700111,"l":4038.4794482512,"c":4050.08929098,"v":393831.2992177492,"t":1717452000}
+{"o":4050.08929098,"h":4054.9900472199,"l":4027.4974569077,"c":4040.4915508351,"v":368126.3172160829,"t":1717455600}
+{"o":4040.4915508351,"h":4058.1216136255,"l":4026.4164599073,"c":4051.5378303144,"v":412992.7237825663,"t":1717459200}
+{"o":4051.5378303144,"h":4083.7093135697,"l":4038.9280889791,"c":4078.2530865916,"v":407083.6049819706,"t":1717462800}
+{"o":4078.2530865916,"h":4078.2530865916,"l":4058.3621887819,"c":4068.7119968933,"v":329051.8776932337,"t":1717466400}
+{"o":4068.7119968933,"h":4079.5968920618,"l":4062.2791630367,"c":4075.5826747685,"v":322251.9487924653,"t":1717470000}
+{"o":4075.5826747685,"h":4090.71211603,"l":4063.1130246719,"c":4069.0903906546,"v":335827.1621892271,"t":1717473600}
+{"o":4069.0903906546,"h":4076.3310109475,"l":4046.4260378423,"c":4046.4260378423,"v":305429.3730391289,"t":1717477200}
+{"o":4046.4260378423,"h":4063.9921675981,"l":4037.3249617822,"c":4055.8494621776,"v":412415.9077649051,"t":1717480800}
+{"o":4055.8494621776,"h":4062.5552179681,"l":4043.9993174485,"c":4043.9993174485,"v":296699.784892425,"t":1717484400}
+{"o":4043.9993174485,"h":4060.2719353992,"l":4037.5770237417,"c":4038.5564516212,"v":319671.6446532176,"t":1717488000}
+{"o":4038.5564516212,"h":4046.7322608743,"l":4011.6869314817,"c":4031.0323118119,"v":315754.3057381992,"t":1717491600}
+{"o":4031.0323118119,"h":4055.2995838857,"l":4025.8956531547,"c":4051.2842145406,"v":304425.8995842778,"t":1717495200}
+{"o":4051.2842145406,"h":4059.2760149614,"l":4042.8400904362,"c":4052.6297559478,"v":321558.8145237464,"t":1717498800}
+{"o":4052.6297559478,"h":4068.2383524988,"l":4046.1713837004,"c":4058.4234040768,"v":389315.4819305814,"t":1717502400}
+{"o":4058.4234040768,"h":4078.5784796625,"l":4048.4935983722,"c":4069.7138047076,"v":543724.3909211396,"t":1717506000}
+{"o":4069.7138047076,"h":4094.5333246786,"l":4057.1371076522,"c":4064.6115862936,"v":542797.3893916581,"t":1717509600}
+{"o":4064.6115862936,"h":4111.116745901,"l":4055.9389534951,"c":4111.116745901,"v":497862.5707778016,"t":1717513200}
+{"o":4111.116745901,"h":4162.2006165309,"l":4109.3042301539,"c":4148.3890102172,"v":672114.7964645284,"t":1717516800}
+{"o":4148.3890102172,"h":4151.517828067,"l":4120.9430547524,"c":4144.3945925644,"v":464543.9774078411,"t":1717520400}
+{"o":4144.3945925644,"h":4172.6393885336,"l":4141.0815689398,"c":4161.3651268855,"v":429718.9147484193,"t":1717524000}
+{"o":4161.3651268855,"h":4161.3651268855,"l":4124.004032152,"c":4151.2054907513,"v":487657.8296211933,"t":1717527600}
+{"o":4151.2054907513,"h":4160.8856558301,"l":4121.608103217,"c":4149.7869282461,"v":446879.7479914675,"t":1717531200}
+{"o":4149.7869282461,"h":4164.1533631568,"l":4140.260158332,"c":4153.9895780199,"v":387577.8563192702,"t":1717534800}
+{"o":4153.9895780199,"h":4187.8938746922,"l":4153.9895780199,"c":4186.2767720136,"v":623095.3019424938,"t":1717538400}
+{"o":4186.2767720136,"h":4209.8047758284,"l":4178.3330961509,"c":4205.6291377635,"v":403762.4835086641,"t":1717542000}
+{"o":4205.6291377635,"h":4225.0168470537,"l":4192.3423215511,"c":4214.2645176677,"v":408318.0367730467,"t":1717545600}
+{"o":4214.2645176677,"h":4249.30534588,"l":4201.3803611097,"c":4238.3868378842,"v":382637.6471977585,"t":1717549200}
+{"o":4238.3868378842,"h":4282.1233901851,"l":4231.71245899,"c":4248.1105191056,"v":514170.0704770718,"t":1717552800}
+{"o":4248.1105191056,"h":4257.4910697337,"l":4227.0728994841,"c":4236.1879991552,"v":359043.0779247435,"t":1717556400}
+{"o":4236.1879991552,"h":4247.5442794668,"l":4220.3091244376,"c":4240.1400962101,"v":362508.3684422229,"t":1717560000}
+{"o":4240.1400962101,"h":4255.5525776209,"l":4223.6043868843,"c":4250.0422254627,"v":383382.5066569566,"t":1717563600}
+{"o":4250.0422254627,"h":4266.9644751495,"l":4247.1687996798,"c":4261.5955858747,"v":374958.9241106789,"t":1717567200}
+{"o":4261.5955858747,"h":4268.5708874749,"l":4245.7306361418,"c":4248.0151661764,"v":453086.8040392975,"t":1717570800}
+{"o":4248.0151661764,"h":4253.9560969403,"l":4226.7180800177,"c":4238.9353009714,"v":493128.1561823084,"t":1717574400}
+{"o":4238.9353009714,"h":4263.422826345,"l":4231.6892857934,"c":4247.7799109655,"v":484822.2527316358,"t":1717578000}
+{"o":4247.7799109655,"h":4256.3718354001,"l":4225.5679600633,"c":4225.5679600633,"v":459150.9135867233,"t":1717581600}
+{"o":4225.5679600633,"h":4237.3743113354,"l":4215.8374555729,"c":4235.4631319867,"v":436444.912978971,"t":1717585200}
+{"o":4235.4631319867,"h":4252.1369270733,"l":4214.0259376139,"c":4235.8233347248,"v":553367.8559489831,"t":1717588800}
+{"o":4235.8233347248,"h":4260.2145015605,"l":4217.5229381344,"c":4223.6484088771,"v":727688.2266746816,"t":1717592400}
+{"o":4223.6484088771,"h":4241.6162207518,"l":4196.4004013733,"c":4231.9314610708,"v":647334.2029094035,"t":1717596000}
+{"o":4231.9314610708,"h":4289.7780497021,"l":4229.5193863409,"c":4280.2692365437,"v":584454.6221607925,"t":1717599600}
+{"o":4280.2692365437,"h":4301.0974252867,"l":4256.7898850771,"c":4262.5049516745,"v":585720.7444555575,"t":1717603200}
+{"o":4262.5049516745,"h":4296.2296405749,"l":4258.6996041478,"c":4278.3000801389,"v":504327.7192944777,"t":1717606800}
+{"o":4278.3000801389,"h":4289.4722421828,"l":4228.9004993183,"c":4242.6172402259,"v":542050.4753732855,"t":1717610400}
+{"o":4242.6172402259,"h":4249.7849420248,"l":4225.1089911347,"c":4237.2348724532,"v":463841.1363367934,"t":1717614000}
+{"o":4237.2348724532,"h":4251.8596260246,"l":4232.1257751537,"c":4249.1684976584,"v":425058.5773307055,"t":1717617600}
+{"o":4249.1684976584,"h":4251.035582313,"l":4234.2393592294,"c":4241.3095743439,"v":398608.2572230533,"t":1717621200}
+{"o":4241.3095743439,"h":4257.946826334,"l":4236.5757877812,"c":4242.8161980673,"v":413625.2679632615,"t":1717624800}
+{"o":4242.8161980673,"h":4254.5872807951,"l":4237.7356223535,"c":4250.6342362871,"v":423860.7376391983,"t":1717628400}
+{"o":4250.6342362871,"h":4259.4175682526,"l":4241.1044072043,"c":4254.7879632324,"v":388994.4550637208,"t":1717632000}
+{"o":4254.7879632324,"h":4267.7817547117,"l":4242.4634770699,"c":4252.5312314925,"v":385235.0102790852,"t":1717635600}
+{"o":4252.5312314925,"h":4272.5095856565,"l":4250.4804850094,"c":4270.8815615097,"v":371333.9984438688,"t":1717639200}
+{"o":4270.8815615097,"h":4270.8815615097,"l":4253.1783343619,"c":4258.767409928,"v":350171.9309123076,"t":1717642800}
+{"o":4258.767409928,"h":4272.1408987628,"l":4227.2046057008,"c":4255.9506405606,"v":426115.2406619705,"t":1717646400}
+{"o":4255.9506405606,"h":4255.9506405606,"l":4219.3091988749,"c":4220.5938299125,"v":350172.5275404846,"t":1717650000}
+{"o":4220.5938299125,"h":4227.259793263,"l":4201.9775445827,"c":4212.0980361537,"v":357840.5377611025,"t":1717653600}
+{"o":4212.0980361537,"h":4231.2433372197,"l":4201.0375741781,"c":4227.9250749813,"v":450107.4333949531,"t":1717657200}
+{"o":4227.9250749813,"h":4239.0847273355,"l":4214.2005637155,"c":4236.1192720106,"v":507056.5356952446,"t":1717660800}
+{"o":4236.1192720106,"h":4258.627281283,"l":4226.7193284244,"c":4234.0996748661,"v":483209.7187342914,"t":1717664400}
+{"o":4234.0996748661,"h":4234.3186955047,"l":4214.4090365092,"c":4230.3650239055,"v":508651.6409146105,"t":1717668000}
+{"o":4230.3650239055,"h":4238.7986027931,"l":4224.1181290976,"c":4238.7986027931,"v":477207.2118830972,"t":1717671600}
+{"o":4238.7986027931,"h":4248.6300814792,"l":4224.9135098819,"c":4234.5628877919,"v":515203.3596022959,"t":1717675200}
+{"o":4234.5628877919,"h":4245.3170191033,"l":4222.3960866951,"c":4227.1506367845,"v":494985.4655217276,"t":1717678800}
+{"o":4227.1506367845,"h":4242.599525512,"l":4218.2178025656,"c":4242.37010678,"v":715567.7544500898,"t":1717682400}
+{"o":4242.37010678,"h":4254.0271229401,"l":4233.412239031,"c":4235.2927031913,"v":882959.8692451984,"t":1717686000}
+{"o":4235.2927031913,"h":4238.4926809096,"l":4196.9422948914,"c":4202.9867489627,"v":720691.8301018709,"t":1717689600}
+{"o":4202.9867489627,"h":4221.7299691254,"l":4185.2174895609,"c":4208.0353259056,"v":863381.4018612336,"t":1717693200}
+{"o":4208.0353259056,"h":4212.9459185198,"l":4179.2538546171,"c":4189.1848525033,"v":782682.905654265,"t":1717696800}
+{"o":4189.1848525033,"h":4189.3465751123,"l":4121.500044745,"c":4140.2709371152,"v":908723.3786496635,"t":1717700400}
+{"o":4140.2709371152,"h":4183.1106710754,"l":4103.9464116805,"c":4172.9199817213,"v":810113.0762238838,"t":1717704000}
+{"o":4172.9199817213,"h":4182.5588625079,"l":4157.7348767232,"c":4165.7931546496,"v":648996.7695470965,"t":1717707600}
+{"o":4165.7931546496,"h":4180.6988799244,"l":4159.0006860205,"c":4176.5914590996,"v":613220.6406731132,"t":1717711200}
+{"o":4176.5914590996,"h":4182.4215038883,"l":4147.9650224236,"c":4165.8419828917,"v":682073.1132955892,"t":1717714800}
+{"o":4165.8419828917,"h":4176.753676505,"l":4157.5162766409,"c":4165.5469914825,"v":619601.2478449101,"t":1717718400}
+{"o":4165.5469914825,"h":4170.7997565102,"l":4147.3334300784,"c":4164.5360604594,"v":557097.8905051034,"t":1717722000}
+{"o":4164.5360604594,"h":4175.4415566006,"l":4138.0549169002,"c":4159.1975176713,"v":584501.0988805,"t":1717725600}
+{"o":4159.1975176713,"h":4176.8397859264,"l":4155.0419351264,"c":4176.8397859264,"v":495790.6282421274,"t":1717729200}
+{"o":4176.8397859264,"h":4219.6959633111,"l":4171.9263878864,"c":4212.7341315448,"v":491347.1421586412,"t":1717732800}
+{"o":4212.7341315448,"h":4225.9634460788,"l":4204.7092084302,"c":4215.095497046,"v":466979.5402685073,"t":1717736400}
+{"o":4215.095497046,"h":4223.4466622048,"l":4205.9613515135,"c":4218.8217703656,"v":453778.0765635045,"t":1717740000}
+{"o":4218.8217703656,"h":4225.3166871351,"l":4210.3564963816,"c":4212.6617875113,"v":539957.1533141222,"t":1717743600}
+{"o":4212.6617875113,"h":4221.7829011041,"l":4206.2078641493,"c":4213.1264975163,"v":456103.0491623228,"t":1717747200}
+{"o":4213.1264975163,"h":4215.8793590852,"l":4196.1045232804,"c":4203.4038449265,"v":461139.3254994578,"t":1717750800}
+{"o":4203.4038449265,"h":4210.0009084537,"l":4183.541638958,"c":4196.6442534927,"v":474504.9352047364,"t":1717754400}
+{"o":4196.6442534927,"h":4217.7419160685,"l":4187.0567975801,"c":4213.3727935116,"v":549752.3954434464,"t":1717758000}
+{"o":4213.3727935116,"h":4230.6944091442,"l":4143.4979066647,"c":4188.8694986747,"v":958575.7697164669,"t":1717761600}
+{"o":4188.8694986747,"h":4206.5036684643,"l":4174.629530878,"c":4196.8976141681,"v":797498.0381722942,"t":1717765200}
+{"o":4196.8976141681,"h":4205.3066993281,"l":4167.9525430483,"c":4198.038263761,"v":977039.3579953065,"t":1717768800}
+{"o":4198.038263761,"h":4198.038263761,"l":4146.1256768349,"c":4163.9725248484,"v":992863.041580471,"t":1717772400}
+{"o":4163.9725248484,"h":4171.3050369101,"l":4125.806863921,"c":4130.552953306,"v":1019728.0527218364,"t":1717776000}
+{"o":4130.552953306,"h":4131.6035643645,"l":4046.7273305801,"c":4053.5363058142,"v":1259423.4526176199,"t":1717779600}
+{"o":4053.5363058142,"h":4053.5363058142,"l":3763.8693460791,"c":3942.2190701582,"v":2619062.6032583574,"t":1717783200}
+{"o":3942.2190701582,"h":4095.8496761174,"l":3921.8961140936,"c":3967.4313981814,"v":1098079.3194473435,"t":1717786800}
+{"o":3967.4313981814,"h":3992.3683984519,"l":3929.3514347033,"c":3983.9774633757,"v":879157.1478717009,"t":1717790400}
+{"o":3983.9774633757,"h":3993.504373791,"l":3972.8097197521,"c":3979.7236058059,"v":1030784.7888464294,"t":1717794000}
+{"o":3979.7236058059,"h":3996.093584931,"l":3973.6662923302,"c":3993.0722691482,"v":1040255.191431368,"t":1717797600}
+{"o":3993.0722691482,"h":3997.1236154541,"l":3976.4955844873,"c":3977.6812269935,"v":710002.8093823588,"t":1717801200}
+{"o":3977.6812269935,"h":3979.5649737198,"l":3963.3819904548,"c":3968.7275216319,"v":680575.8657603412,"t":1717804800}
+{"o":3968.7275216319,"h":3996.3849994412,"l":3967.1087639332,"c":3993.0807574082,"v":524530.605723241,"t":1717808400}
+{"o":3993.0807574082,"h":3993.5641629597,"l":3971.588162966,"c":3980.0225204997,"v":431017.4796874554,"t":1717812000}
+{"o":3980.0225204997,"h":3990.676152305,"l":3974.506259909,"c":3982.5224973968,"v":387029.8347671117,"t":1717815600}
+{"o":3982.5224973968,"h":3987.129985173,"l":3964.4684435917,"c":3967.0280877308,"v":425893.9505593058,"t":1717819200}
+{"o":3967.0280877308,"h":3985.2461056294,"l":3954.3008416495,"c":3975.8381648747,"v":420133.1426994537,"t":1717822800}
+{"o":3975.8381648747,"h":3984.5922252309,"l":3968.6327292432,"c":3980.4283665416,"v":509720.1164097334,"t":1717826400}
+{"o":3980.4283665416,"h":4009.3877367828,"l":3980.4283665416,"c":4005.5581744755,"v":377403.8190572162,"t":1717830000}
+{"o":4005.5581744755,"h":4006.1348212898,"l":3978.108805265,"c":3981.1880409615,"v":387425.4275958266,"t":1717833600}
+{"o":3981.1880409615,"h":3983.3284145137,"l":3968.1566361316,"c":3975.1555853309,"v":436720.204434582,"t":1717837200}
+{"o":3975.1555853309,"h":3977.2184311403,"l":3951.8973725647,"c":3966.2556447562,"v":483020.4487588285,"t":1717840800}
+{"o":3966.2556447562,"h":3972.6939625765,"l":3919.6653187249,"c":3929.5875269678,"v":566915.6680712041,"t":1717844400}
+{"o":3929.5875269678,"h":3937.4434140997,"l":3855.9151183584,"c":3915.0079051328,"v":566000.0255795338,"t":1717848000}
+{"o":3915.0079051328,"h":3928.6109455088,"l":3851.2135761608,"c":3928.6109455088,"v":767079.2127427877,"t":1717851600}
+{"o":3928.6109455088,"h":3948.3040470685,"l":3854.3570222145,"c":3944.2817005514,"v":525090.6404462983,"t":1717855200}
+{"o":3944.2817005514,"h":3951.2144815517,"l":3914.8460409161,"c":3922.2836051558,"v":761176.9866334972,"t":1717858800}
+{"o":3922.2836051558,"h":3930.7871221636,"l":3891.4161805728,"c":3911.5674447968,"v":568292.8704528735,"t":1717862400}
+{"o":3911.5674447968,"h":3926.9413253228,"l":3857.3912899584,"c":3925.9581919522,"v":574218.4537840213,"t":1717866000}
+{"o":3925.9581919522,"h":3945.07305724,"l":3915.2338205884,"c":3917.8332621164,"v":914986.8713689964,"t":1717869600}
+{"o":3917.8332621164,"h":3929.2529439444,"l":3856.0611575334,"c":3913.8581959628,"v":544253.3569816102,"t":1717873200}
+{"o":3913.8581959628,"h":3919.257897446,"l":3884.7944581974,"c":3900.0576175006,"v":431407.2296628078,"t":1717876800}
+{"o":3900.0576175006,"h":3903.1220627627,"l":3886.0129844669,"c":3890.0536462717,"v":393142.6380918688,"t":1717880400}
+{"o":3890.0536462717,"h":3892.9636327956,"l":3852.7661469664,"c":3881.3653530611,"v":416364.6887044882,"t":1717884000}
+{"o":3881.3653530611,"h":3884.7057080233,"l":3828.0300202996,"c":3865.7521536656,"v":425831.474131599,"t":1717887600}
+{"o":3865.7521536656,"h":3882.5327640003,"l":3862.1637205058,"c":3873.594589383,"v":416780.2392534644,"t":1717891200}
+{"o":3873.594589383,"h":3888.6932844741,"l":3869.1343678893,"c":3885.2752020498,"v":378982.3652655115,"t":1717894800}
+{"o":3885.2752020498,"h":3885.3413957999,"l":3789.4131027457,"c":3849.6469663892,"v":456553.7943490006,"t":1717898400}
+{"o":3849.6469663892,"h":3870.5054424118,"l":3830.2188556969,"c":3864.4507540567,"v":379743.6955845376,"t":1717902000}
+{"o":3864.4507540567,"h":3884.8096129903,"l":3862.4884604414,"c":3871.0139054381,"v":302244.0055961016,"t":1717905600}
+{"o":3871.0139054381,"h":3898.2755821803,"l":3816.8387240415,"c":3890.397617799,"v":398889.8599814618,"t":1717909200}
+{"o":3890.397617799,"h":3904.8494042279,"l":3887.6833115161,"c":3900.7106106288,"v":353257.4738673209,"t":1717912800}
+{"o":3900.7106106288,"h":3912.3308657056,"l":3891.7095094557,"c":3894.572497139,"v":312553.116296959,"t":1717916400}
+{"o":3894.572497139,"h":3910.3242727374,"l":3884.7267448881,"c":3907.0481696082,"v":264901.5143134447,"t":1717920000}
+{"o":3907.0481696082,"h":3913.7206293761,"l":3899.1383270767,"c":3906.4707553522,"v":281038.323088158,"t":1717923600}
+{"o":3906.4707553522,"h":3906.5689116647,"l":3862.6866662871,"c":3894.4880129006,"v":317756.6452042312,"t":1717927200}
+{"o":3894.4880129006,"h":3909.8680036295,"l":3853.9176470861,"c":3906.264429759,"v":315400.2286329214,"t":1717930800}
+{"o":3906.264429759,"h":3956.9884346937,"l":3897.9404756183,"c":3945.9144389877,"v":461926.9311047287,"t":1717934400}
+{"o":3945.9144389877,"h":3951.5469342311,"l":3909.0831441606,"c":3930.5801416605,"v":510291.6746364281,"t":1717938000}
+{"o":3930.5801416605,"h":3954.3072083789,"l":3926.5067777909,"c":3952.6888691027,"v":467921.8129101308,"t":1717941600}
+{"o":3952.6888691027,"h":3964.8180108307,"l":3945.4119088316,"c":3961.3730594464,"v":484506.0024252883,"t":1717945200}
+{"o":3961.3730594464,"h":3962.8998267945,"l":3942.966345413,"c":3949.2243401805,"v":447678.8926370709,"t":1717948800}
+{"o":3949.2243401805,"h":3952.2009531115,"l":3933.588478635,"c":3941.420523506,"v":469563.5737914328,"t":1717952400}
+{"o":3941.420523506,"h":3982.8246358124,"l":3933.552798167,"c":3978.6856334094,"v":450578.7790190522,"t":1717956000}
+{"o":3978.6856334094,"h":3993.142744921,"l":3970.7851713415,"c":3973.0101384225,"v":553946.1393283851,"t":1717959600}
+{"o":3973.0101384225,"h":3973.0101384225,"l":3950.1831835042,"c":3955.1113308153,"v":455762.6848288988,"t":1717963200}
+{"o":3955.1113308153,"h":3970.0656134171,"l":3949.5518300735,"c":3964.9784895109,"v":451286.0045987417,"t":1717966800}
+{"o":3964.9784895109,"h":3977.0304946586,"l":3958.144089569,"c":3966.5549305794,"v":387901.5244268168,"t":1717970400}
+{"o":3966.5549305794,"h":3972.4514560755,"l":3962.6023743567,"c":3970.4775639162,"v":284457.6655864515,"t":1717974000}
+{"o":3970.4775639162,"h":3973.3748649769,"l":3934.1513434982,"c":3946.6573177,"v":449738.5816295976,"t":1717977600}
+{"o":3946.6573177,"h":3962.097725026,"l":3936.753076119,"c":3949.4628405794,"v":322084.9938026667,"t":1717981200}
+{"o":3949.4628405794,"h":3959.819704329,"l":3936.9400757331,"c":3941.9017419626,"v":308026.0047837341,"t":1717984800}
+{"o":3941.9017419626,"h":3942.1685249196,"l":3909.879655849,"c":3914.8629187825,"v":529350.9823568255,"t":1717988400}
+{"o":3914.8629187825,"h":3931.6639397963,"l":3902.1891301865,"c":3924.9002449714,"v":366585.3528806388,"t":1717992000}
+{"o":3924.9002449714,"h":3925.1172409731,"l":3901.536330606,"c":3914.9187040293,"v":338161.7290081184,"t":1717995600}
+{"o":3914.9187040293,"h":3919.5293950378,"l":3888.0896646533,"c":3899.0095296979,"v":406765.5533620637,"t":1717999200}
+{"o":3899.0095296979,"h":3900.9044021403,"l":3856.0226699357,"c":3859.7336375945,"v":370848.0534931708,"t":1718002800}
+{"o":3859.7336375945,"h":3913.2614354112,"l":3858.1241309689,"c":3901.5268553064,"v":387943.867774848,"t":1718006400}
+{"o":3901.5268553064,"h":3923.3268643497,"l":3882.9919701385,"c":3920.1343975293,"v":324312.0964860486,"t":1718010000}
+{"o":3920.1343975293,"h":3922.583382796,"l":3906.4523898046,"c":3913.3228302509,"v":355280.8700135963,"t":1718013600}
+{"o":3913.3228302509,"h":3916.4760395804,"l":3897.3095559047,"c":3903.9910764036,"v":391247.4620691318,"t":1718017200}
+{"o":3903.9910764036,"h":3905.4662009835,"l":3878.0619917313,"c":3881.0398537394,"v":396300.7140951355,"t":1718020800}
+{"o":3881.0398537394,"h":3898.3620019838,"l":3861.9153729002,"c":3891.1458021731,"v":559326.8056367654,"t":1718024400}
+{"o":3891.1458021731,"h":3917.7126645036,"l":3872.2335850453,"c":3914.3808938375,"v":526048.4762638322,"t":1718028000}
+{"o":3914.3808938375,"h":3996.4052509614,"l":3912.0772407813,"c":3977.1891018598,"v":702161.8765885793,"t":1718031600}
+{"o":3977.1891018598,"h":3986.9263368449,"l":3938.7703773317,"c":3967.1722777906,"v":655330.4962839956,"t":1718035200}
+{"o":3967.1722777906,"h":3984.4171644511,"l":3951.3548894372,"c":3982.6517192689,"v":491406.7707491547,"t":1718038800}
+{"o":3982.6517192689,"h":3989.0763984772,"l":3945.9231037605,"c":3965.8973044784,"v":548415.3669727262,"t":1718042400}
+{"o":3965.8973044784,"h":3967.8440787459,"l":3919.7723274929,"c":3926.9047076911,"v":621146.2070396225,"t":1718046000}
+{"o":3926.9047076911,"h":3934.5955664023,"l":3894.3288555964,"c":3915.9152668342,"v":625510.74495716,"t":1718049600}
+{"o":3915.9152668342,"h":3926.6563205788,"l":3890.7851810201,"c":3906.3970952831,"v":562594.4724170119,"t":1718053200}
+{"o":3906.3970952831,"h":3909.0590071566,"l":3888.0717495387,"c":3901.6655273416,"v":474040.1409070277,"t":1718056800}
+{"o":3901.6655273416,"h":3903.9110670098,"l":3875.6667579237,"c":3894.5809492273,"v":414786.3623025777,"t":1718060400}
+{"o":3894.5809492273,"h":3909.790965184,"l":3879.8056374408,"c":3891.2793656296,"v":456846.1859973595,"t":1718064000}
+{"o":3891.2793656296,"h":3912.1208980681,"l":3802.8320171463,"c":3828.3414006758,"v":547480.6062374398,"t":1718067600}
+{"o":3828.3414006758,"h":3866.8067945446,"l":3794.2633380187,"c":3836.1380658843,"v":716389.0289658759,"t":1718071200}
+{"o":3836.1380658843,"h":3845.1207317406,"l":3809.1512030085,"c":3822.0013059647,"v":493070.8898239718,"t":1718074800}
+{"o":3822.0013059647,"h":3822.7413505371,"l":3737.5692015641,"c":3782.2422426116,"v":538673.3425047641,"t":1718078400}
+{"o":3782.2422426116,"h":3785.6978342485,"l":3759.8931312495,"c":3776.7229909106,"v":403649.5998593163,"t":1718082000}
+{"o":3776.7229909106,"h":3789.0574096026,"l":3735.1162125853,"c":3760.5321121782,"v":420727.7947575729,"t":1718085600}
+{"o":3760.5321121782,"h":3775.792157852,"l":3735.7915159227,"c":3758.1086368084,"v":401870.6645383353,"t":1718089200}
+{"o":3758.1086368084,"h":3783.3312038669,"l":3746.4662308921,"c":3766.172044423,"v":416816.5606472795,"t":1718092800}
+{"o":3766.172044423,"h":3780.0154982232,"l":3740.6146449408,"c":3770.7098001204,"v":393150.7401133876,"t":1718096400}
+{"o":3770.7098001204,"h":3803.4048432345,"l":3756.4853202125,"c":3789.3491985594,"v":422395.3190409805,"t":1718100000}
+{"o":3789.3491985594,"h":3790.3973179422,"l":3759.4400269632,"c":3763.369714061,"v":508650.8406814756,"t":1718103600}
+{"o":3763.369714061,"h":3781.8962328334,"l":3754.7043239824,"c":3763.884114684,"v":522463.356879503,"t":1718107200}
+{"o":3763.884114684,"h":3778.3771355144,"l":3694.2614932177,"c":3701.0713064021,"v":716937.1095398084,"t":1718110800}
+{"o":3701.0713064021,"h":3739.4010610566,"l":3686.3032034113,"c":3719.7933858721,"v":662055.2366296494,"t":1718114400}
+{"o":3719.7933858721,"h":3731.7431392117,"l":3582.8563497067,"c":3614.1682732974,"v":957436.4033287838,"t":1718118000}
+{"o":3614.1682732974,"h":3663.3102218297,"l":3594.6162621445,"c":3616.651754874,"v":674144.0172959341,"t":1718121600}
+{"o":3616.651754874,"h":3638.1035350019,"l":3544.9377577967,"c":3615.9589368328,"v":542571.268078536,"t":1718125200}
+{"o":3615.9589368328,"h":3660.8848371934,"l":3605.5194728748,"c":3642.9401243155,"v":534652.9791634398,"t":1718128800}
+{"o":3642.9401243155,"h":3669.8000096713,"l":3620.4694668941,"c":3654.4759376025,"v":575636.32722043,"t":1718132400}
+{"o":3654.4759376025,"h":3657.4319343349,"l":3628.1936772247,"c":3632.7645162323,"v":513617.6651622719,"t":1718136000}
+{"o":3632.7645162323,"h":3666.3503496795,"l":3631.3797144894,"c":3659.3117427298,"v":657423.1418874984,"t":1718139600}
+{"o":3659.3117427298,"h":3676.3280056084,"l":3646.5520749402,"c":3662.7364822828,"v":439968.681180168,"t":1718143200}
+{"o":3662.7364822828,"h":3679.7943460357,"l":3647.3019822318,"c":3656.7205189965,"v":520830.8505385315,"t":1718146800}
+{"o":3656.7205189965,"h":3664.784648146,"l":3604.4041101947,"c":3629.5031159459,"v":640373.5611638509,"t":1718150400}
+{"o":3629.5031159459,"h":3639.1055013378,"l":3534.5397204947,"c":3604.3437593861,"v":678601.2171923148,"t":1718154000}
+{"o":3604.3437593861,"h":3662.7621716841,"l":3586.4485253522,"c":3657.6253209188,"v":508610.1717359883,"t":1718157600}
+{"o":3657.6253209188,"h":3672.9208868865,"l":3620.7570397749,"c":3665.0059561519,"v":394288.3132691946,"t":1718161200}
+{"o":3665.0059561519,"h":3721.2303057852,"l":3662.535024057,"c":3704.6084000864,"v":450093.3151193014,"t":1718164800}
+{"o":3704.6084000864,"h":3706.708824242,"l":3674.5280563003,"c":3676.4573112907,"v":379140.4929356507,"t":1718168400}
+{"o":3676.4573112907,"h":3713.1509963476,"l":3676.2960190386,"c":3693.9024155867,"v":354472.9675119897,"t":1718172000}
+{"o":3693.9024155867,"h":3720.9872767754,"l":3691.5059811413,"c":3716.7915167635,"v":334191.4553080142,"t":1718175600}
+{"o":3716.7915167635,"h":3730.9969495275,"l":3702.0371390565,"c":3705.2342709251,"v":288073.4032793865,"t":1718179200}
+{"o":3705.2342709251,"h":3739.6250599491,"l":3698.4940431709,"c":3727.5287878264,"v":396806.9277756051,"t":1718182800}
+{"o":3727.5287878264,"h":3763.5898998845,"l":3727.5287878264,"c":3740.9434646504,"v":488215.7829427308,"t":1718186400}
+{"o":3740.9434646504,"h":3748.3615687457,"l":3715.0404699588,"c":3716.5489154885,"v":447782.0864959827,"t":1718190000}
+{"o":3716.5489154885,"h":3906.6880756766,"l":3714.0171129381,"c":3890.2905530579,"v":928599.8933828353,"t":1718193600}
+{"o":3890.2905530579,"h":3961.5011602955,"l":3876.9007286487,"c":3900.8628388419,"v":783030.0898805506,"t":1718197200}
+{"o":3900.8628388419,"h":3937.1228515427,"l":3885.9279574909,"c":3920.9597362124,"v":659233.7940659029,"t":1718200800}
+{"o":3920.9597362124,"h":3925.5333800919,"l":3862.9529176946,"c":3889.4964430151,"v":620388.8692339465,"t":1718204400}
+{"o":3889.4964430151,"h":3912.5843712081,"l":3866.3020282891,"c":3889.3937831687,"v":627700.3030637422,"t":1718208000}
+{"o":3889.3937831687,"h":3916.0467355194,"l":3875.0439357527,"c":3907.1862292379,"v":659414.0222491099,"t":1718211600}
+{"o":3907.1862292379,"h":3909.2935007789,"l":3806.9370073782,"c":3819.8303220864,"v":1055383.573926958,"t":1718215200}
+{"o":3819.8303220864,"h":3876.332940182,"l":3695.9923407323,"c":3753.1254144516,"v":1061495.8783105216,"t":1718218800}
+{"o":3753.1254144516,"h":3801.3891763212,"l":3728.3431901386,"c":3794.0597269509,"v":659108.5820328888,"t":1718222400}
+{"o":3794.0597269509,"h":3813.2044494479,"l":3783.1524607868,"c":3801.6961763053,"v":597308.2228661822,"t":1718226000}
+{"o":3801.6961763053,"h":3811.6808669871,"l":3790.3862867854,"c":3808.8341941761,"v":474912.8034939669,"t":1718229600}
+{"o":3808.8341941761,"h":3810.4197093649,"l":3778.8697215183,"c":3800.4516649723,"v":431132.4463939109,"t":1718233200}
+{"o":3800.4516649723,"h":3800.4516649723,"l":3746.9168886589,"c":3786.600201059,"v":434051.7009073852,"t":1718236800}
+{"o":3786.600201059,"h":3805.2957669101,"l":3741.0108999229,"c":3744.381289085,"v":451947.2525936241,"t":1718240400}
+{"o":3744.381289085,"h":3763.269611954,"l":3681.8100331626,"c":3717.366960099,"v":528324.6476945952,"t":1718244000}
+{"o":3717.366960099,"h":3717.5625527635,"l":3661.5780043417,"c":3709.7255977474,"v":711082.005136314,"t":1718247600}
+{"o":3709.7255977474,"h":3743.0517663477,"l":3702.3560016144,"c":3724.0169187993,"v":430122.893293756,"t":1718251200}
+{"o":3724.0169187993,"h":3737.5297306049,"l":3723.2349589321,"c":3731.099181842,"v":425895.9664005161,"t":1718254800}
+{"o":3731.099181842,"h":3735.556102461,"l":3673.0019795125,"c":3708.2981623949,"v":823229.302637103,"t":1718258400}
+{"o":3708.2981623949,"h":3727.3953110857,"l":3660.6372952098,"c":3725.4789262052,"v":591801.4022756175,"t":1718262000}
+{"o":3725.4789262052,"h":3733.6501991212,"l":3712.03570042,"c":3719.7761210957,"v":430789.7097169713,"t":1718265600}
+{"o":3719.7761210957,"h":3721.9598359706,"l":3662.8571430831,"c":3700.0713414932,"v":456534.8624592729,"t":1718269200}
+{"o":3700.0713414932,"h":3725.239971196,"l":3674.5594899251,"c":3713.3675408887,"v":452516.0250752283,"t":1718272800}
+{"o":3713.3675408887,"h":3720.5315163077,"l":3653.3162037052,"c":3664.0712149071,"v":418203.43501603,"t":1718276400}
+{"o":3664.0712149071,"h":3724.3174749862,"l":3658.5027468917,"c":3673.0679294254,"v":637278.5802218659,"t":1718280000}
+{"o":3673.0679294254,"h":3717.8445772302,"l":3655.2976623043,"c":3676.4545713951,"v":617770.478950717,"t":1718283600}
+{"o":3676.4545713951,"h":3684.2896218598,"l":3595.9661415953,"c":3652.8869507818,"v":746101.10492288,"t":1718287200}
+{"o":3652.8869507818,"h":3657.1334770954,"l":3578.2926799536,"c":3595.7363319652,"v":848268.7057699562,"t":1718290800}
+{"o":3595.7363319652,"h":3622.8646485062,"l":3569.4698538744,"c":3614.3013575196,"v":796958.6137047173,"t":1718294400}
+{"o":3614.3013575196,"h":3640.6946283581,"l":3596.7104104344,"c":3639.0213823789,"v":535838.5439901659,"t":1718298000}
+{"o":3639.0213823789,"h":3654.113520113,"l":3604.3430767256,"c":3644.7128617635,"v":456520.9042067722,"t":1718301600}
+{"o":3644.7128617635,"h":3646.3890751563,"l":3598.8380646227,"c":3618.1139496786,"v":526928.2864123754,"t":1718305200}
+{"o":3618.1139496786,"h":3630.8142469235,"l":3591.9435668556,"c":3604.0017629785,"v":580065.4941765735,"t":1718308800}
+{"o":3604.0017629785,"h":3624.8365518009,"l":3534.5909561173,"c":3624.5290898531,"v":453832.9639756206,"t":1718312400}
+{"o":3624.5290898531,"h":3633.395571758,"l":3594.9911537627,"c":3628.2069771991,"v":422046.7730505,"t":1718316000}
+{"o":3628.2069771991,"h":3628.2069771991,"l":3596.0036116939,"c":3605.4782868734,"v":341636.3199564346,"t":1718319600}
+{"o":3605.4782868734,"h":3629.0379476115,"l":3583.2525864483,"c":3601.4605924374,"v":484034.2261700728,"t":1718323200}
+{"o":3601.4605924374,"h":3624.3798815234,"l":3546.3141213117,"c":3624.0237415382,"v":523414.3363049355,"t":1718326800}
+{"o":3624.0237415382,"h":3635.7855127496,"l":3608.0015948652,"c":3625.8455431535,"v":406517.3949274268,"t":1718330400}
+{"o":3625.8455431535,"h":3629.8181017569,"l":3595.7906541,"c":3610.4031538355,"v":414207.914060939,"t":1718334000}
+{"o":3610.4031538355,"h":3625.505468153,"l":3598.1914210096,"c":3599.9810790851,"v":391583.3808948586,"t":1718337600}
+{"o":3599.9810790851,"h":3649.4409403198,"l":3593.2583809297,"c":3639.1840126574,"v":454056.5399055462,"t":1718341200}
+{"o":3639.1840126574,"h":3642.9943703214,"l":3598.7511068254,"c":3620.8180054888,"v":353372.3391175678,"t":1718344800}
+{"o":3620.8180054888,"h":3627.6085314959,"l":3598.3717792036,"c":3613.742764604,"v":328546.7162484227,"t":1718348400}
+{"o":3613.742764604,"h":3645.3547981866,"l":3607.758268976,"c":3633.6108774463,"v":363216.9703337303,"t":1718352000}
+{"o":3633.6108774463,"h":3633.6979570114,"l":3599.2511227332,"c":3617.4618664449,"v":342527.0809909964,"t":1718355600}
+{"o":3617.4618664449,"h":3632.574632054,"l":3609.7816320001,"c":3619.0293185506,"v":328468.9031575348,"t":1718359200}
+{"o":3619.0293185506,"h":3629.6707296219,"l":3599.7269272063,"c":3624.5162629332,"v":369824.7454739177,"t":1718362800}
+{"o":3624.5162629332,"h":3647.5859750447,"l":3618.0899030013,"c":3629.1435146861,"v":474972.1586510743,"t":1718366400}
+{"o":3629.1435146861,"h":3639.9665395555,"l":3615.3903790735,"c":3620.7503950242,"v":463961.1559264541,"t":1718370000}
+{"o":3620.7503950242,"h":3622.8337012532,"l":3518.743942471,"c":3549.632765453,"v":633571.6298696701,"t":1718373600}
+{"o":3549.632765453,"h":3568.9372378992,"l":3473.2673694229,"c":3519.3283577133,"v":668720.793519525,"t":1718377200}
+{"o":3519.3283577133,"h":3525.7764820568,"l":3370.296542037,"c":3462.6059716266,"v":1130373.8071625161,"t":1718380800}
+{"o":3462.6059716266,"h":3492.8339304165,"l":3414.8197283917,"c":3466.5004825397,"v":671232.5560171433,"t":1718384400}
+{"o":3466.5004825397,"h":3469.5233284908,"l":3413.2740523064,"c":3461.1507097935,"v":594424.3211192269,"t":1718388000}
+{"o":3461.1507097935,"h":3488.7680394631,"l":3416.7670785336,"c":3469.9575322922,"v":595987.4963100305,"t":1718391600}
+{"o":3469.9575322922,"h":3501.4680309328,"l":3466.0106901615,"c":3472.5720125223,"v":451088.097551989,"t":1718395200}
+{"o":3472.5720125223,"h":3554.1376962485,"l":3463.1908014167,"c":3525.893021094,"v":633282.9813328028,"t":1718398800}
+{"o":3525.893021094,"h":3530.0269258884,"l":3480.7279634596,"c":3507.5464011212,"v":610059.5177321956,"t":1718402400}
+{"o":3507.5464011212,"h":3516.5881149339,"l":3492.1671828168,"c":3501.831346512,"v":390736.0761231264,"t":1718406000}
+{"o":3501.831346512,"h":3526.5103973605,"l":3499.1906589984,"c":3514.5206306587,"v":392020.7305427605,"t":1718409600}
+{"o":3514.5206306587,"h":3537.3194682022,"l":3506.3776859512,"c":3508.7477410625,"v":361678.9439480448,"t":1718413200}
+{"o":3508.7477410625,"h":3524.8472807075,"l":3500.1296951395,"c":3519.727049588,"v":310532.730022668,"t":1718416800}
+{"o":3519.727049588,"h":3547.7646475132,"l":3518.3837342269,"c":3546.4678580286,"v":321259.9534164051,"t":1718420400}
+{"o":3546.4678580286,"h":3553.4269699352,"l":3528.4413041877,"c":3543.2978190192,"v":336553.783770663,"t":1718424000}
+{"o":3543.2978190192,"h":3562.9574628791,"l":3541.452113286,"c":3546.9497561082,"v":311358.9719210279,"t":1718427600}
+{"o":3546.9497561082,"h":3560.9538053804,"l":3525.0069420767,"c":3530.2962823101,"v":330483.8752473415,"t":1718431200}
+{"o":3530.2962823101,"h":3545.2121926209,"l":3516.1205858041,"c":3519.6370130228,"v":342889.8455441703,"t":1718434800}
+{"o":3519.6370130228,"h":3534.8590790505,"l":3511.891178215,"c":3523.6798384259,"v":287546.9218884793,"t":1718438400}
+{"o":3523.6798384259,"h":3533.0724762673,"l":3505.0795850318,"c":3513.1306385584,"v":328225.356630631,"t":1718442000}
+{"o":3513.1306385584,"h":3527.685656273,"l":3501.1970020716,"c":3524.4492571343,"v":282833.6891225043,"t":1718445600}
+{"o":3524.4492571343,"h":3539.8964236081,"l":3519.8304474805,"c":3537.3577583616,"v":315028.680877405,"t":1718449200}
+{"o":3537.3577583616,"h":3545.0030854254,"l":3525.6079575651,"c":3541.3104500217,"v":315938.2353623886,"t":1718452800}
+{"o":3541.3104500217,"h":3548.5006848598,"l":3526.8825906428,"c":3546.5201654444,"v":361308.403584559,"t":1718456400}
+{"o":3546.5201654444,"h":3549.0271095941,"l":3531.1837009055,"c":3535.3691828198,"v":463621.600468357,"t":1718460000}
+{"o":3535.3691828198,"h":3564.3288151826,"l":3532.4295235957,"c":3554.5641669025,"v":460379.3915944708,"t":1718463600}
+{"o":3554.5641669025,"h":3570.2663007399,"l":3551.0227200253,"c":3554.8565035465,"v":397038.8527673784,"t":1718467200}
+{"o":3554.8565035465,"h":3564.9177883607,"l":3546.6378084914,"c":3563.0819544397,"v":403633.2691789943,"t":1718470800}
+{"o":3563.0819544397,"h":3563.183012075,"l":3540.4849766765,"c":3545.4983238781,"v":419920.6062117675,"t":1718474400}
+{"o":3545.4983238781,"h":3554.0484213305,"l":3528.3064878153,"c":3541.2953055119,"v":390258.9248717502,"t":1718478000}
+{"o":3541.2953055119,"h":3548.7834150441,"l":3522.7886566471,"c":3532.9868294797,"v":383904.5405262877,"t":1718481600}
+{"o":3532.9868294797,"h":3563.1626341202,"l":3530.3065900146,"c":3557.3087020319,"v":332549.24489652,"t":1718485200}
+{"o":3557.3087020319,"h":3561.1645663773,"l":3545.0427879307,"c":3559.6691760194,"v":328598.7599653288,"t":1718488800}
+{"o":3559.6691760194,"h":3565.8581179591,"l":3554.6403829483,"c":3561.5380652437,"v":313341.0127358511,"t":1718492400}
+{"o":3561.5380652437,"h":3564.9564518442,"l":3540.2536827439,"c":3541.305611787,"v":316503.1647305674,"t":1718496000}
+{"o":3541.305611787,"h":3552.8879632376,"l":3531.479877767,"c":3541.8237818925,"v":355077.7777561268,"t":1718499600}
+{"o":3541.8237818925,"h":3542.1066412415,"l":3530.461597872,"c":3532.4746748759,"v":310276.7406682954,"t":1718503200}
+{"o":3532.4746748759,"h":3539.0352690066,"l":3522.2210871729,"c":3524.4292183575,"v":293935.3480366998,"t":1718506800}
+{"o":3524.4292183575,"h":3526.9345261953,"l":3503.9363599534,"c":3504.4884058479,"v":365132.4654591142,"t":1718510400}
+{"o":3504.4884058479,"h":3536.5838201317,"l":3502.7084215157,"c":3535.1628304121,"v":360894.1232037348,"t":1718514000}
+{"o":3535.1628304121,"h":3548.394399246,"l":3527.2861288651,"c":3544.1957308604,"v":383228.0508862322,"t":1718517600}
+{"o":3544.1957308604,"h":3555.7370253157,"l":3535.5722760276,"c":3537.4720852829,"v":333708.672471498,"t":1718521200}
+{"o":3537.4720852829,"h":3545.0613231428,"l":3524.7456987599,"c":3528.0254308088,"v":293593.8911392797,"t":1718524800}
+{"o":3528.0254308088,"h":3542.9348273398,"l":3521.1337782339,"c":3542.8478886483,"v":389905.8075164608,"t":1718528400}
+{"o":3542.8478886483,"h":3566.5767420729,"l":3534.6843439556,"c":3559.3910986485,"v":412736.2558455251,"t":1718532000}
+{"o":3559.3910986485,"h":3562.7168647232,"l":3547.0131696377,"c":3548.9566528901,"v":322047.1766898753,"t":1718535600}
+{"o":3548.9566528901,"h":3560.5234209751,"l":3543.4026392964,"c":3551.517784442,"v":367988.4710814309,"t":1718539200}
+{"o":3551.517784442,"h":3573.9705819321,"l":3549.9631046567,"c":3570.9751901121,"v":477020.9237291515,"t":1718542800}
+{"o":3570.9751901121,"h":3595.2413180534,"l":3564.1926750478,"c":3581.966152739,"v":462969.0075910983,"t":1718546400}
+{"o":3581.966152739,"h":3641.4562062122,"l":3580.7512953907,"c":3636.7039522869,"v":417034.8980686435,"t":1718550000}
+{"o":3636.7039522869,"h":3654.1166682262,"l":3620.9170323413,"c":3629.6676398981,"v":409257.3112076503,"t":1718553600}
+{"o":3629.6676398981,"h":3646.3496785548,"l":3616.4793890796,"c":3621.507275887,"v":372409.3057904909,"t":1718557200}
+{"o":3621.507275887,"h":3636.1415861992,"l":3611.307387871,"c":3632.308917683,"v":368548.0967697001,"t":1718560800}
+{"o":3632.308917683,"h":3647.1869165857,"l":3628.4350210139,"c":3639.7468639862,"v":452844.1915710998,"t":1718564400}
+{"o":3639.7468639862,"h":3654.8347834024,"l":3631.9464131235,"c":3645.7279571589,"v":329142.8556307932,"t":1718568000}
+{"o":3645.7279571589,"h":3659.8527983362,"l":3639.4073260876,"c":3653.2175683019,"v":332319.160127226,"t":1718571600}
+{"o":3653.2175683019,"h":3699.1888713942,"l":3651.9178700176,"c":3681.991337778,"v":448914.6572977541,"t":1718575200}
+{"o":3681.991337778,"h":3704.4598849275,"l":3676.943736093,"c":3703.7307493531,"v":325849.5833573095,"t":1718578800}
+{"o":3703.7307493531,"h":3715.550001904,"l":3681.2816323352,"c":3684.074307794,"v":382420.8519064143,"t":1718582400}
+{"o":3684.074307794,"h":3687.6075187459,"l":3636.7902192201,"c":3646.3884663469,"v":403048.707056792,"t":1718586000}
+{"o":3646.3884663469,"h":3649.0287850289,"l":3616.6419368757,"c":3637.638157765,"v":421168.4256828678,"t":1718589600}
+{"o":3637.638157765,"h":3638.5642194705,"l":3602.1701455153,"c":3605.5392007013,"v":373130.0419513053,"t":1718593200}
+{"o":3605.5392007013,"h":3635.9209204098,"l":3586.6135319407,"c":3634.5595492416,"v":348146.0638041,"t":1718596800}
+{"o":3634.5595492416,"h":3652.2443160226,"l":3610.0568131271,"c":3620.9990312107,"v":378403.8100128283,"t":1718600400}
+{"o":3620.9990312107,"h":3623.5168139343,"l":3577.9903890909,"c":3584.4187956486,"v":461786.7322636967,"t":1718604000}
+{"o":3584.4187956486,"h":3612.1361114456,"l":3568.9965403454,"c":3588.6240629462,"v":490862.2715213429,"t":1718607600}
+{"o":3588.6240629462,"h":3605.5622598853,"l":3554.9281405364,"c":3571.3780715318,"v":476817.3654520254,"t":1718611200}
+{"o":3571.3780715318,"h":3594.2164462167,"l":3527.8256685569,"c":3536.1710673508,"v":503354.8303109842,"t":1718614800}
+{"o":3536.1710673508,"h":3540.7196129875,"l":3469.3179061373,"c":3506.8650847357,"v":566800.8317755818,"t":1718618400}
+{"o":3506.8650847357,"h":3548.2055049442,"l":3502.2689852098,"c":3525.1735966141,"v":556883.2177773905,"t":1718622000}
+{"o":3525.1735966141,"h":3529.9842253946,"l":3473.0932479782,"c":3505.2497242741,"v":597253.0633667898,"t":1718625600}
+{"o":3505.2497242741,"h":3523.76172262,"l":3472.8893216192,"c":3486.2398456778,"v":570355.9672296119,"t":1718629200}
+{"o":3486.2398456778,"h":3541.2198506625,"l":3483.4498211535,"c":3511.7339038361,"v":639322.1340560627,"t":1718632800}
+{"o":3511.7339038361,"h":3524.6946939885,"l":3414.4594267875,"c":3456.6573638089,"v":698711.7436434363,"t":1718636400}
+{"o":3456.6573638089,"h":3523.5033370491,"l":3410.1758331512,"c":3508.0279549685,"v":735494.754870019,"t":1718640000}
+{"o":3508.0279549685,"h":3550.0281292927,"l":3507.5489294156,"c":3541.2497019379,"v":634039.173577403,"t":1718643600}
+{"o":3541.2497019379,"h":3593.0103765822,"l":3539.3362691881,"c":3583.1324072082,"v":719287.8975947836,"t":1718647200}
+{"o":3583.1324072082,"h":3584.6673461508,"l":3532.3355996285,"c":3537.4856918919,"v":620361.7092359615,"t":1718650800}
+{"o":3537.4856918919,"h":3540.2781293893,"l":3481.2760178353,"c":3500.1096685637,"v":713346.9534347095,"t":1718654400}
+{"o":3500.1096685637,"h":3520.8328339081,"l":3465.0973345442,"c":3504.3632969259,"v":693196.5950430754,"t":1718658000}
+{"o":3504.3632969259,"h":3525.219447606,"l":3493.2989671703,"c":3521.475519852,"v":830898.5381603579,"t":1718661600}
+{"o":3521.475519852,"h":3530.9696252186,"l":3498.4092094775,"c":3509.2977471477,"v":1263993.5591037269,"t":1718665200}
+{"o":3509.2977471477,"h":3521.3141189735,"l":3430.2785289588,"c":3464.6376667185,"v":1144319.8459864238,"t":1718668800}
+{"o":3464.6376667185,"h":3476.7628991683,"l":3147.1710700879,"c":3248.7617936675,"v":1455313.7273302439,"t":1718672400}
+{"o":3248.7617936675,"h":3326.541602437,"l":3203.8346559001,"c":3302.2011543052,"v":1245016.4570462571,"t":1718676000}
+{"o":3302.2011543052,"h":3329.4708128186,"l":3277.8049834566,"c":3324.4912863417,"v":959247.6677068527,"t":1718679600}
+{"o":3324.4912863417,"h":3362.9470916308,"l":3301.7007524085,"c":3349.7666897254,"v":1203322.591119081,"t":1718683200}
+{"o":3349.7666897254,"h":3378.4648037933,"l":3340.1355670147,"c":3344.3951752335,"v":920870.1694740301,"t":1718686800}
+{"o":3344.3951752335,"h":3360.3554962658,"l":3319.542988377,"c":3334.025362523,"v":635524.5989687541,"t":1718690400}
+{"o":3334.025362523,"h":3357.353946115,"l":3331.4349676147,"c":3349.8969291979,"v":618537.9532454311,"t":1718694000}
+{"o":3349.8969291979,"h":3402.4199468754,"l":3343.9795055827,"c":3394.9756831951,"v":686271.554101489,"t":1718697600}
+{"o":3394.9756831951,"h":3399.8345477169,"l":3360.8083316091,"c":3364.1929021779,"v":476035.3700702289,"t":1718701200}
+{"o":3364.1929021779,"h":3391.3511665874,"l":3351.6680141886,"c":3372.5160336872,"v":477139.1903533334,"t":1718704800}
+{"o":3372.5160336872,"h":3380.3792732624,"l":3322.371530478,"c":3359.3001919755,"v":653385.8939488895,"t":1718708400}
+{"o":3359.3001919755,"h":3370.9091111649,"l":3313.6673524981,"c":3331.6579001543,"v":733860.4243297086,"t":1718712000}
+{"o":3331.6579001543,"h":3337.9385294132,"l":3253.910144662,"c":3287.4631701484,"v":855188.8952798558,"t":1718715600}
+{"o":3287.4631701484,"h":3374.2053319867,"l":3252.6335239554,"c":3308.5722937315,"v":1060238.4058355996,"t":1718719200}
+{"o":3308.5722937315,"h":3352.3260904436,"l":3281.6002756897,"c":3329.6606326464,"v":752309.5276285748,"t":1718722800}
+{"o":3329.6606326464,"h":3333.3177381478,"l":3260.8357886285,"c":3298.5483488474,"v":783053.2613498212,"t":1718726400}
+{"o":3298.5483488474,"h":3312.1281409011,"l":3248.3156661296,"c":3250.0417795501,"v":791170.6876766019,"t":1718730000}
+{"o":3250.0417795501,"h":3288.7798271213,"l":3225.186396101,"c":3239.8782586913,"v":955943.516010342,"t":1718733600}
+{"o":3239.8782586913,"h":3256.0999588924,"l":3190.239359551,"c":3253.6257616421,"v":1021553.5805818083,"t":1718737200}
+{"o":3253.6257616421,"h":3353.3061494282,"l":3224.2605857296,"c":3345.5611866715,"v":966632.9438722614,"t":1718740800}
+{"o":3345.5611866715,"h":3392.1762250123,"l":3336.9367721888,"c":3373.7676517957,"v":804933.5652946697,"t":1718744400}
+{"o":3373.7676517957,"h":3375.7961337174,"l":3337.7675767248,"c":3369.0658025239,"v":623009.4303330944,"t":1718748000}
+{"o":3369.0658025239,"h":3371.5985946472,"l":3342.8239399388,"c":3364.7189678056,"v":523603.1392736156,"t":1718751600}
+{"o":3364.7189678056,"h":3386.5714376565,"l":3332.5381866069,"c":3378.992948068,"v":851349.3700426979,"t":1718755200}
+{"o":3378.992948068,"h":3443.8981198599,"l":3357.8772012962,"c":3378.5121665392,"v":1044756.0053634559,"t":1718758800}
+{"o":3378.5121665392,"h":3434.9737410854,"l":3377.1298258947,"c":3405.9424992084,"v":726335.4395438358,"t":1718762400}
+{"o":3405.9424992084,"h":3467.233796864,"l":3402.0725863495,"c":3432.9404024417,"v":712285.0707198197,"t":1718766000}
+{"o":3432.9404024417,"h":3459.4666865662,"l":3424.7182595772,"c":3445.0798510529,"v":505820.7495425405,"t":1718769600}
+{"o":3445.0798510529,"h":3455.9600876797,"l":3413.4308539371,"c":3428.5755273648,"v":462173.4227424977,"t":1718773200}
+{"o":3428.5755273648,"h":3474.1063810947,"l":3421.2812122999,"c":3467.910756438,"v":478705.8173278506,"t":1718776800}
+{"o":3467.910756438,"h":3474.604721232,"l":3423.7104777771,"c":3428.5288450183,"v":412127.7741723481,"t":1718780400}
+{"o":3428.5288450183,"h":3434.5098419801,"l":3391.818879653,"c":3397.4130833804,"v":375312.0953068068,"t":1718784000}
+{"o":3397.4130833804,"h":3410.6171563998,"l":3373.4698326089,"c":3391.7708820756,"v":425268.0135228529,"t":1718787600}
+{"o":3391.7708820756,"h":3413.8499933948,"l":3374.8658246241,"c":3412.2429412456,"v":408228.8013839965,"t":1718791200}
+{"o":3412.2429412456,"h":3417.5228924654,"l":3352.7990932281,"c":3377.8459181595,"v":465443.9501931133,"t":1718794800}
+{"o":3377.8459181595,"h":3401.732813484,"l":3362.0546060929,"c":3390.6686231688,"v":503396.1399329287,"t":1718798400}
+{"o":3390.6686231688,"h":3398.0246141348,"l":3365.5592581731,"c":3365.5592581731,"v":494518.9430948533,"t":1718802000}
+{"o":3365.5592581731,"h":3368.4210712159,"l":3317.6818604294,"c":3340.2185817684,"v":692863.1074394278,"t":1718805600}
+{"o":3340.2185817684,"h":3358.4672006868,"l":3332.9751610559,"c":3352.6385071753,"v":576428.503609083,"t":1718809200}
+{"o":3352.6385071753,"h":3368.9929288491,"l":3330.3693941947,"c":3353.3060365186,"v":577436.1919188334,"t":1718812800}
+{"o":3353.3060365186,"h":3410.1300453264,"l":3347.4640987669,"c":3375.4708744569,"v":575685.0451259802,"t":1718816400}
+{"o":3375.4708744569,"h":3394.4289478675,"l":3365.1182500363,"c":3370.6478331888,"v":570365.5879921335,"t":1718820000}
+{"o":3370.6478331888,"h":3372.0566058129,"l":3320.1503013652,"c":3347.0560860339,"v":711618.8830868661,"t":1718823600}
+{"o":3347.0560860339,"h":3354.1345111861,"l":3300.7421029763,"c":3314.2142738539,"v":818038.4780104681,"t":1718827200}
+{"o":3314.2142738539,"h":3331.1339619211,"l":3297.461006303,"c":3323.9511850329,"v":726572.611599026,"t":1718830800}
+{"o":3323.9511850329,"h":3332.2253812521,"l":3295.8997237617,"c":3299.2280592498,"v":550712.6674601582,"t":1718834400}
+{"o":3299.2280592498,"h":3326.1274222371,"l":3294.6068862048,"c":3319.9682841074,"v":742537.7379283872,"t":1718838000}
+{"o":3319.9682841074,"h":3333.5349315344,"l":3299.0330243934,"c":3312.537391932,"v":702462.8645887438,"t":1718841600}
+{"o":3312.537391932,"h":3361.7193974068,"l":3295.0035261323,"c":3308.8972177145,"v":665485.3233646177,"t":1718845200}
+{"o":3308.8972177145,"h":3312.304974368,"l":3276.257644365,"c":3292.4386850794,"v":523972.4407418393,"t":1718848800}
+{"o":3292.4386850794,"h":3294.5234828374,"l":3246.6518261166,"c":3257.3301008462,"v":462634.6483037241,"t":1718852400}
+{"o":3257.3301008462,"h":3304.4073789866,"l":3243.9186004709,"c":3287.6491720893,"v":497668.2398616,"t":1718856000}
+{"o":3287.6491720893,"h":3338.8497072303,"l":3287.5532080256,"c":3329.5146696436,"v":547253.350028254,"t":1718859600}
+{"o":3329.5146696436,"h":3354.7536429403,"l":3313.2195384431,"c":3320.1580587225,"v":536326.1119048924,"t":1718863200}
+{"o":3320.1580587225,"h":3380.2346953203,"l":3314.8521526144,"c":3356.0631716859,"v":593170.9387159455,"t":1718866800}
+{"o":3356.0631716859,"h":3371.7457380957,"l":3340.299829887,"c":3371.7457380957,"v":500363.4681887181,"t":1718870400}
+{"o":3371.7457380957,"h":3379.8812675278,"l":3357.9820331919,"c":3364.4364665314,"v":554281.7381593672,"t":1718874000}
+{"o":3364.4364665314,"h":3414.8715650108,"l":3349.5165726631,"c":3408.7966418309,"v":606902.8089241495,"t":1718877600}
+{"o":3408.7966418309,"h":3460.7306855188,"l":3392.3679524033,"c":3410.6026316275,"v":660325.4434199677,"t":1718881200}
+{"o":3410.6026316275,"h":3431.2138442517,"l":3384.2346736889,"c":3385.0506891987,"v":636721.1833436682,"t":1718884800}
+{"o":3385.0506891987,"h":3402.1107073171,"l":3299.9362578786,"c":3305.1678943749,"v":714621.7099336551,"t":1718888400}
+{"o":3305.1678943749,"h":3307.9724340903,"l":3247.4878787515,"c":3292.8371084861,"v":890319.2829467211,"t":1718892000}
+{"o":3292.8371084861,"h":3301.7207041932,"l":3259.1510181124,"c":3262.5997080578,"v":732763.6008185348,"t":1718895600}
+{"o":3262.5997080578,"h":3280.2997162143,"l":3229.5734126525,"c":3262.4301114785,"v":778566.522054116,"t":1718899200}
+{"o":3262.4301114785,"h":3303.1964896475,"l":3250.3753353336,"c":3296.9981487128,"v":710130.9560065056,"t":1718902800}
+{"o":3296.9981487128,"h":3325.9639685062,"l":3285.6230559674,"c":3287.058774022,"v":751070.0531074601,"t":1718906400}
+{"o":3287.058774022,"h":3294.753033893,"l":3267.4735827231,"c":3284.6960622902,"v":599792.3404453034,"t":1718910000}
+{"o":3284.6960622902,"h":3294.3233902662,"l":3270.5098373069,"c":3286.417557104,"v":699309.3111832642,"t":1718913600}
+{"o":3286.417557104,"h":3303.3794377818,"l":3270.9650578075,"c":3273.5508304945,"v":480742.4872693023,"t":1718917200}
+{"o":3273.5508304945,"h":3291.9823841704,"l":3269.6852594589,"c":3278.2133691946,"v":457056.1335925082,"t":1718920800}
+{"o":3278.2133691946,"h":3287.0398386982,"l":3264.8534287999,"c":3267.9042425806,"v":440148.2640492231,"t":1718924400}
+{"o":3267.9042425806,"h":3282.4284259649,"l":3236.7134961448,"c":3256.4798335382,"v":561612.6419469021,"t":1718928000}
+{"o":3256.4798335382,"h":3292.7857755844,"l":3244.9379734429,"c":3287.1121090452,"v":546911.5877199897,"t":1718931600}
+{"o":3287.1121090452,"h":3300.5777891471,"l":3253.5700045879,"c":3256.7034617227,"v":420659.4853213294,"t":1718935200}
+{"o":3256.7034617227,"h":3258.8049913459,"l":3225.3375089129,"c":3247.6885935301,"v":491882.4545111312,"t":1718938800}
+{"o":3247.6885935301,"h":5301.728031634,"l":3228.3089942,"c":5294.0490258835,"v":480997.8888599278,"t":1718942400}
+{"o":5294.0490258835,"h":5298.6664436832,"l":5257.4070072313,"c":5290.6287451365,"v":414319.3753615487,"t":1718946000}
+{"o":5290.6287451365,"h":5299.5609604326,"l":5252.8465609658,"c":5271.7996890365,"v":427807.6229562222,"t":1718949600}
+{"o":5271.7996890365,"h":5292.9531179334,"l":5198.1610695632,"c":5227.6415939177,"v":437877.9012488991,"t":1718953200}
+{"o":5227.6415939177,"h":5246.1797865451,"l":5153.444966174,"c":5174.6865062837,"v":578027.9554436402,"t":1718956800}
+{"o":5174.6865062837,"h":5278.0161504014,"l":5167.2288624525,"c":5263.3146999386,"v":586162.6507610297,"t":1718960400}
+{"o":5263.3146999386,"h":5281.4573214987,"l":5237.891247702,"c":5252.2050613773,"v":473740.9293246336,"t":1718964000}
+{"o":5252.2050613773,"h":5279.0072342308,"l":5234.395885021,"c":5253.3070558509,"v":456356.5610069007,"t":1718967600}
+{"o":5253.3070558509,"h":5272.0722911611,"l":5193.2165249608,"c":5219.0422130114,"v":583847.4264004388,"t":1718971200}
+{"o":5219.0422130114,"h":5220.8913528033,"l":5113.6619310691,"c":5176.5096035743,"v":691174.8948804826,"t":1718974800}
+{"o":5176.5096035743,"h":5308.720050711,"l":5152.5957006186,"c":5287.1925437917,"v":686777.9611370015,"t":1718978400}
+{"o":5287.1925437917,"h":5323.2160822916,"l":5192.0290042945,"c":5226.4773700095,"v":696780.1295879476,"t":1718982000}
+{"o":5226.4773700095,"h":5239.9080513559,"l":5186.6429041041,"c":5207.1108945367,"v":504741.7139707824,"t":1718985600}
+{"o":5207.1108945367,"h":5213.9721773307,"l":5131.7738195074,"c":5136.3513816398,"v":546991.7705366635,"t":1718989200}
+{"o":5136.3513816398,"h":5268.1853309271,"l":5115.8990698216,"c":5265.3551385255,"v":745649.4798288029,"t":1718992800}
+{"o":5265.3551385255,"h":5326.9534640904,"l":5231.3908267916,"c":5278.6165876681,"v":586391.1847411123,"t":1718996400}
+{"o":5278.6165876681,"h":5362.9630867141,"l":5274.9062641788,"c":5306.8311098583,"v":526733.267834801,"t":1719000000}
+{"o":5306.8311098583,"h":5348.060838426,"l":5245.4886068047,"c":5322.4614198991,"v":511084.5779442755,"t":1719003600}
+{"o":5322.4614198991,"h":5370.0262450996,"l":5297.9636861194,"c":5363.8215329945,"v":476468.0751924975,"t":1719007200}
+{"o":5363.8215329945,"h":5387.1943527342,"l":5319.9159284302,"c":5354.9474304536,"v":495108.2829781219,"t":1719010800}
+{"o":5354.9474304536,"h":5360.0661782426,"l":5293.5329799013,"c":5315.2229821823,"v":346107.5434436238,"t":1719014400}
+{"o":5315.2229821823,"h":5338.5477748341,"l":5300.0967526923,"c":5319.0200381564,"v":310280.7557384344,"t":1719018000}
+{"o":5319.0200381564,"h":5382.8547816114,"l":5315.7541956128,"c":5369.9920482752,"v":339961.0151104587,"t":1719021600}
+{"o":5369.9920482752,"h":5384.3621274304,"l":5340.9593783624,"c":5376.4703361582,"v":356936.1438145908,"t":1719025200}
+{"o":5376.4703361582,"h":5385.3192567377,"l":5360.1476524019,"c":5378.6794926118,"v":357053.5185238914,"t":1719028800}
+{"o":5378.6794926118,"h":5415.067194258,"l":5369.3682354388,"c":5410.1635326867,"v":373566.0344913713,"t":1719032400}
+{"o":5410.1635326867,"h":5457.4870585394,"l":5381.1600028829,"c":5383.3872239138,"v":378637.9405437256,"t":1719036000}
+{"o":5383.3872239138,"h":5392.9991245362,"l":5352.2844994276,"c":5363.5895368168,"v":342989.0086840007,"t":1719039600}
+{"o":5363.5895368168,"h":5368.3256316551,"l":5321.9614460429,"c":5330.6185144656,"v":357779.6219246773,"t":1719043200}
+{"o":5330.6185144656,"h":5355.4259591439,"l":5318.8936142748,"c":5350.0461644117,"v":335225.8714462725,"t":1719046800}
+{"o":5350.0461644117,"h":5357.7437588934,"l":5327.6617679588,"c":5340.3044496865,"v":317749.7972583974,"t":1719050400}
+{"o":5340.3044496865,"h":5356.5609810687,"l":5322.0035711551,"c":5350.9270576456,"v":314611.6149943193,"t":1719054000}
+{"o":5350.9270576456,"h":5361.8632401777,"l":5339.391221794,"c":5341.7800785798,"v":323864.9213633508,"t":1719057600}
+{"o":5341.7800785798,"h":5348.9814626617,"l":5324.2575156405,"c":5331.7811645006,"v":364104.3761681793,"t":1719061200}
+{"o":5331.7811645006,"h":5361.6789836441,"l":5331.7811645006,"c":5350.7114846033,"v":361825.9348575255,"t":1719064800}
+{"o":5350.7114846033,"h":5359.1111783222,"l":5329.3628427427,"c":5339.5577588092,"v":495972.2596158684,"t":1719068400}
+{"o":5339.5577588092,"h":5358.1244546777,"l":5329.5542357665,"c":5357.5284115037,"v":403156.2790727274,"t":1719072000}
+{"o":5357.5284115037,"h":5370.7998708669,"l":5329.5202206951,"c":5332.2800903628,"v":353723.1121206234,"t":1719075600}
+{"o":5332.2800903628,"h":5344.8001046653,"l":5329.0761798138,"c":5337.7605325809,"v":331254.1444796327,"t":1719079200}
+{"o":5337.7605325809,"h":5351.7951187631,"l":5330.3064817534,"c":5350.7487703893,"v":385758.9191291651,"t":1719082800}
+{"o":5350.7487703893,"h":5353.4972858874,"l":5331.2709401623,"c":5340.9146633378,"v":398977.8594414704,"t":1719086400}
+{"o":5340.9146633378,"h":5352.0356514796,"l":5336.2915284843,"c":5351.785182644,"v":345204.9878640978,"t":1719090000}
+{"o":5351.785182644,"h":5356.1374606576,"l":5334.5873322333,"c":5342.2889087029,"v":328290.262908618,"t":1719093600}
+{"o":5342.2889087029,"h":5344.5422107538,"l":5296.2947262715,"c":5318.8503238988,"v":323478.6107779967,"t":1719097200}
+{"o":5318.8503238988,"h":5373.2293980984,"l":5314.7085194226,"c":5356.049937999,"v":398460.890688222,"t":1719100800}
+{"o":5356.049937999,"h":5381.6301535396,"l":5339.4622678169,"c":5368.1427366186,"v":368275.5655954111,"t":1719104400}
+{"o":5368.1427366186,"h":5375.2617012344,"l":5341.2327834629,"c":5360.7028970338,"v":373292.221549905,"t":1719108000}
+{"o":5360.7028970338,"h":5379.2693989135,"l":5347.0666748518,"c":5360.6731219441,"v":339105.5957893952,"t":1719111600}
+{"o":5360.6731219441,"h":5372.384452087,"l":5353.5514361217,"c":5353.5910491656,"v":287188.4996723357,"t":1719115200}
+{"o":5353.5910491656,"h":5366.6537749972,"l":5340.1600034711,"c":5348.6483715158,"v":279278.691719629,"t":1719118800}
+{"o":5348.6483715158,"h":5359.1292700669,"l":5343.0132967649,"c":5346.8403576951,"v":296286.0257183347,"t":1719122400}
+{"o":5346.8403576951,"h":5363.8918808068,"l":5344.5264635494,"c":5362.0378472347,"v":267885.9023440448,"t":1719126000}
+{"o":5362.0378472347,"h":5363.2964943183,"l":5347.836927786,"c":5352.9463247222,"v":248740.7941037841,"t":1719129600}
+{"o":5352.9463247222,"h":5362.7191987008,"l":5338.4411702214,"c":5355.8081533954,"v":278340.0608626865,"t":1719133200}
+{"o":5355.8081533954,"h":5360.7295312856,"l":5320.7673005663,"c":5325.6865452576,"v":292439.5103867667,"t":1719136800}
+{"o":5325.6865452576,"h":5341.1006090424,"l":5310.2711067541,"c":5332.9431151944,"v":349624.8610917766,"t":1719140400}
+{"o":5332.9431151944,"h":5346.5912965883,"l":5322.5401475749,"c":5322.9369930246,"v":368233.4052978224,"t":1719144000}
+{"o":5322.9369930246,"h":5341.612396523,"l":5306.8933752645,"c":5314.5313654889,"v":347224.1597561518,"t":1719147600}
+{"o":5314.5313654889,"h":5317.0219458032,"l":5255.0071759667,"c":5259.5594556921,"v":427703.0384076782,"t":1719151200}
+{"o":5259.5594556921,"h":5278.266115058,"l":5226.7686890633,"c":5233.9418683789,"v":429230.9772564804,"t":1719154800}
+{"o":5233.9418683789,"h":5254.7900960467,"l":5175.1700596595,"c":5199.3060377189,"v":507774.3870675993,"t":1719158400}
+{"o":5199.3060377189,"h":5236.2944468963,"l":5191.0716959032,"c":5218.6057322912,"v":484891.981840356,"t":1719162000}
+{"o":5218.6057322912,"h":5248.5442994536,"l":5216.474326948,"c":5240.8207928525,"v":394146.8033080046,"t":1719165600}
+{"o":5240.8207928525,"h":5271.171298189,"l":5223.4892158482,"c":5229.76910563,"v":363040.9072457933,"t":1719169200}
+{"o":5229.76910563,"h":5231.7826197533,"l":5136.8887462862,"c":5191.1873380088,"v":569587.0614111288,"t":1719172800}
+{"o":5191.1873380088,"h":5205.9309188017,"l":5150.2118950728,"c":5192.8509993824,"v":488248.2481880004,"t":1719176400}
+{"o":5192.8509993824,"h":5193.9124649426,"l":5114.796401781,"c":5136.7684778788,"v":508051.0527174894,"t":1719180000}
+{"o":5136.7684778788,"h":5148.2540566573,"l":5095.3427633708,"c":5116.0948778803,"v":410132.9546926764,"t":1719183600}
+{"o":5116.0948778803,"h":5162.3564266271,"l":5096.28442762,"c":5131.2732343633,"v":466617.1739678488,"t":1719187200}
+{"o":5131.2732343633,"h":5138.7844720254,"l":5027.1298063965,"c":5078.9419172497,"v":597136.3858381312,"t":1719190800}
+{"o":5078.9419172497,"h":5096.6272331663,"l":5013.1877220217,"c":5040.2537528755,"v":449031.6483925479,"t":1719194400}
+{"o":5040.2537528755,"h":5075.509593227,"l":5013.1524619322,"c":5020.9877437416,"v":422332.2836663802,"t":1719198000}
+{"o":5020.9877437416,"h":5038.8235643249,"l":4984.6901018086,"c":5014.3663635311,"v":453637.4655519248,"t":1719201600}
+{"o":5014.3663635311,"h":5024.0500219179,"l":4899.5001942741,"c":4927.7930308774,"v":622494.1520758943,"t":1719205200}
+{"o":4927.7930308774,"h":4977.4417666685,"l":4926.9514559173,"c":4969.9747665466,"v":440261.3584233884,"t":1719208800}
+{"o":4969.9747665466,"h":5006.3522628142,"l":4945.7756720484,"c":4980.0268949375,"v":382915.2831257889,"t":1719212400}
+{"o":4980.0268949375,"h":5038.6322146842,"l":4954.8901944817,"c":5008.1751155237,"v":418898.7489984193,"t":1719216000}
+{"o":5008.1751155237,"h":5035.320141505,"l":4845.4258250005,"c":5016.1831120518,"v":745340.599992511,"t":1719219600}
+{"o":5016.1831120518,"h":5307.9815562003,"l":5009.4312193263,"c":5287.0488584886,"v":644432.3649668086,"t":1719223200}
+{"o":5287.0488584886,"h":5313.1889681427,"l":5246.4162493047,"c":5298.8470562853,"v":454956.0729916082,"t":1719226800}
+{"o":5298.8470562853,"h":5370.2492756164,"l":5281.9345298977,"c":5344.7102143507,"v":553352.9031893713,"t":1719230400}
+{"o":5344.7102143507,"h":5399.5939624455,"l":5261.1261252513,"c":5378.7208744484,"v":668706.2461313547,"t":1719234000}
+{"o":5378.7208744484,"h":5414.2054623886,"l":5320.44218523,"c":5354.730372283,"v":695096.1163504593,"t":1719237600}
+{"o":5354.730372283,"h":5378.2543935451,"l":5174.5922798437,"c":5264.3462493969,"v":1016936.6862056536,"t":1719241200}
+{"o":5264.3462493969,"h":5315.1310364616,"l":5244.9080925817,"c":5277.4884723793,"v":818111.8721249488,"t":1719244800}
+{"o":5277.4884723793,"h":5393.4269972607,"l":5262.1275137966,"c":5341.6051747636,"v":1089992.1217538279,"t":1719248400}
+{"o":5341.6051747636,"h":5429.3552307523,"l":5274.215731543,"c":5429.2202638038,"v":818289.227755405,"t":1719252000}
+{"o":5429.2202638038,"h":5431.0739500317,"l":5284.9281399651,"c":5308.6013454906,"v":812952.5220827836,"t":1719255600}
+{"o":5308.6013454906,"h":5375.3348199186,"l":5222.7285866418,"c":5344.7291584628,"v":1116086.6965891081,"t":1719259200}
+{"o":5344.7291584628,"h":5474.7345524098,"l":5335.3984990504,"c":5456.1361171658,"v":1028591.4933070021,"t":1719262800}
+{"o":5456.1361171658,"h":5479.1994330083,"l":5424.7728655629,"c":5427.2947846866,"v":668711.2929655515,"t":1719266400}
+{"o":5427.2947846866,"h":5528.9212911691,"l":5427.1777289341,"c":5516.6685351887,"v":661468.6557645261,"t":1719270000}
+{"o":5516.6685351887,"h":5544.8887843737,"l":5492.7662300439,"c":5517.1889444311,"v":620091.1826388822,"t":1719273600}
+{"o":5517.1889444311,"h":5524.3700846667,"l":5469.6119999546,"c":5509.7201964381,"v":583805.1727418144,"t":1719277200}
+{"o":5509.7201964381,"h":5560.69613502,"l":5483.7608077319,"c":5544.6489136133,"v":527679.7226614973,"t":1719280800}
+{"o":5544.6489136133,"h":5693.6378683729,"l":5530.6075615982,"c":5662.3016649146,"v":708946.9036638374,"t":1719284400}
+{"o":5662.3016649146,"h":5687.7710492435,"l":5631.1989382316,"c":5683.5778366616,"v":493351.5562891437,"t":1719288000}
+{"o":5683.5778366616,"h":5705.9399938322,"l":5646.5956315212,"c":5658.6358933052,"v":535346.9763955515,"t":1719291600}
+{"o":5658.6358933052,"h":5677.2818650709,"l":5639.8117784151,"c":5669.7349073361,"v":432165.8940534461,"t":1719295200}
+{"o":5669.7349073361,"h":5683.8073312494,"l":5614.1518059515,"c":5617.9030695665,"v":433991.3365438864,"t":1719298800}
+{"o":5617.9030695665,"h":5642.3044709704,"l":5559.5539116848,"c":5599.7234922638,"v":403402.2644858253,"t":1719302400}
+{"o":5599.7234922638,"h":5734.4191180029,"l":5585.0078901363,"c":5712.4421879778,"v":535593.1456896347,"t":1719306000}
+{"o":5712.4421879778,"h":5798.9691300973,"l":5689.3578982402,"c":5783.8534173345,"v":518886.8020460387,"t":1719309600}
+{"o":5783.8534173345,"h":5788.7705689542,"l":5717.8638841127,"c":5743.9645989622,"v":505493.4882957159,"t":1719313200}
+{"o":5743.9645989622,"h":5758.5134115247,"l":5687.8667986903,"c":5697.440288995,"v":539777.2560155465,"t":1719316800}
+{"o":5697.440288995,"h":5741.2285381237,"l":5688.572709501,"c":5702.8834272473,"v":606579.8428677686,"t":1719320400}
+{"o":5702.8834272473,"h":5801.6865779522,"l":5696.7682632526,"c":5759.4812748018,"v":632791.2950821485,"t":1719324000}
+{"o":5759.4812748018,"h":5856.0293006053,"l":5724.0138610733,"c":5812.8048611766,"v":713459.493786009,"t":1719327600}
+{"o":5812.8048611766,"h":5821.0851617158,"l":5720.6947251383,"c":5732.6376114286,"v":638036.2390354212,"t":1719331200}
+{"o":5732.6376114286,"h":5785.6001946591,"l":5722.9564237372,"c":5725.8480405459,"v":509579.0531711516,"t":1719334800}
+{"o":5725.8480405459,"h":5811.6760746909,"l":5712.1738161929,"c":5802.2746491755,"v":561803.0956931362,"t":1719338400}
+{"o":5802.2746491755,"h":5813.9878453282,"l":5765.5506701207,"c":5785.2527937132,"v":497392.2694201638,"t":1719342000}
+{"o":5785.2527937132,"h":5794.6697029987,"l":5756.6476910187,"c":5765.5785134307,"v":466819.8543719609,"t":1719345600}
+{"o":5765.5785134307,"h":5765.5785134307,"l":5719.6168544859,"c":5725.1864608897,"v":461793.552752545,"t":1719349200}
+{"o":5725.1864608897,"h":5758.6850490537,"l":5690.7669614102,"c":5705.0093076628,"v":519073.5309812759,"t":1719352800}
+{"o":5705.0093076628,"h":5767.4969722223,"l":5661.8649508838,"c":5691.4189552864,"v":586342.7647808127,"t":1719356400}
+{"o":5691.4189552864,"h":5720.4282651228,"l":5675.8654423717,"c":5687.7615404937,"v":469452.1303482301,"t":1719360000}
+{"o":5687.7615404937,"h":5812.3526338425,"l":5679.793140731,"c":5794.9407825437,"v":562593.9291904753,"t":1719363600}
+{"o":5794.9407825437,"h":5852.1100245318,"l":5776.1482639626,"c":5788.3584433563,"v":518708.0726828961,"t":1719367200}
+{"o":5788.3584433563,"h":5805.8448376475,"l":5744.1909854534,"c":5772.3129869415,"v":472808.488622178,"t":1719370800}
+{"o":5772.3129869415,"h":5786.1959854161,"l":5704.7065145369,"c":5707.0748776816,"v":449732.8386650042,"t":1719374400}
+{"o":5707.0748776816,"h":5736.3642155493,"l":5682.7189918097,"c":5702.6062167433,"v":648044.2771772658,"t":1719378000}
+{"o":5702.6062167433,"h":5733.2003841571,"l":5693.0047995673,"c":5707.7051162692,"v":447327.1897888617,"t":1719381600}
+{"o":5707.7051162692,"h":5757.0234941059,"l":5701.361309512,"c":5748.6103316162,"v":393840.9250043111,"t":1719385200}
+{"o":5748.6103316162,"h":5760.2091668504,"l":5674.7022186992,"c":5689.784093665,"v":359516.4184246243,"t":1719388800}
+{"o":5689.784093665,"h":5718.5831712106,"l":5676.855701247,"c":5705.4621245197,"v":361034.837067995,"t":1719392400}
+{"o":5705.4621245197,"h":5715.6839040381,"l":5669.7529519872,"c":5698.3016778351,"v":389920.192721538,"t":1719396000}
+{"o":5698.3016778351,"h":5737.4888649699,"l":5691.0121122198,"c":5718.677885032,"v":487560.2253684623,"t":1719399600}
+{"o":5718.677885032,"h":5739.0502576006,"l":5689.6430123601,"c":5709.1673433634,"v":460968.9655518942,"t":1719403200}
+{"o":5709.1673433634,"h":5791.0365562576,"l":5692.4150247647,"c":5781.4785528808,"v":588721.8791930111,"t":1719406800}
+{"o":5781.4785528808,"h":5815.092127277,"l":5731.9384439213,"c":5747.7542663409,"v":584629.3757715005,"t":1719410400}
+{"o":5747.7542663409,"h":5751.388936886,"l":5671.3282215745,"c":5708.5361269445,"v":580436.8399649501,"t":1719414000}
+{"o":5708.5361269445,"h":5729.1255121457,"l":5653.3568143294,"c":5668.7498239557,"v":533692.7031001817,"t":1719417600}
+{"o":5668.7498239557,"h":5685.8758728627,"l":5411.9440714382,"c":5678.6860603414,"v":930262.292969802,"t":1719421200}
+{"o":5678.6860603414,"h":5684.2280914144,"l":5630.4437059162,"c":5655.6282863278,"v":464650.4179121269,"t":1719424800}
+{"o":5655.6282863278,"h":5743.0416573065,"l":5640.5978123018,"c":5739.4383700167,"v":562250.2741247015,"t":1719428400}
+{"o":5739.4383700167,"h":5769.8123162071,"l":5677.7680547941,"c":5711.415993585,"v":540255.9408314122,"t":1719432000}
+{"o":5711.415993585,"h":5747.3537281798,"l":5694.6457625734,"c":5735.1507712504,"v":521393.6065382551,"t":1719435600}
+{"o":5735.1507712504,"h":5768.5207893589,"l":5706.639146729,"c":5724.7735343634,"v":486953.9289465853,"t":1719439200}
+{"o":5724.7735343634,"h":5732.6377227688,"l":5682.446115911,"c":5701.7696690613,"v":435502.0215435317,"t":1719442800}
+{"o":5701.7696690613,"h":5727.5740744261,"l":5667.686794593,"c":5700.6449019349,"v":425784.0746213481,"t":1719446400}
+{"o":5700.6449019349,"h":5710.4461988717,"l":5673.4437816749,"c":5687.8982736906,"v":431230.5989430818,"t":1719450000}
+{"o":5687.8982736906,"h":5706.0891628443,"l":5649.9011569108,"c":5701.905464159,"v":401272.6868949856,"t":1719453600}
+{"o":5701.905464159,"h":5745.7059410559,"l":5687.1313809653,"c":5729.2660243639,"v":389680.8060685179,"t":1719457200}
+{"o":5729.2660243639,"h":5740.6482997922,"l":5703.1146335308,"c":5707.5756710514,"v":413069.5431615208,"t":1719460800}
+{"o":5707.5756710514,"h":5716.3158565268,"l":5663.9231293862,"c":5673.9576356571,"v":397335.7328789832,"t":1719464400}
+{"o":5673.9576356571,"h":5678.9201199927,"l":5632.0910101331,"c":5660.5027911992,"v":452482.7794785561,"t":1719468000}
+{"o":5660.5027911992,"h":5675.7144560881,"l":5644.8066151843,"c":5663.5792720067,"v":378104.9674950312,"t":1719471600}
+{"o":5663.5792720067,"h":5682.4945915813,"l":5645.1468170125,"c":5681.4602032211,"v":389315.7218706553,"t":1719475200}
+{"o":5681.4602032211,"h":5766.5238638394,"l":5666.4970470721,"c":5761.7936682138,"v":476763.0993676954,"t":1719478800}
+{"o":5761.7936682138,"h":5808.2876142838,"l":5745.4842277275,"c":5763.8478483803,"v":549395.8840644056,"t":1719482400}
+{"o":5763.8478483803,"h":5814.7521691227,"l":5762.675711264,"c":5792.3191644949,"v":540260.2741861476,"t":1719486000}
+{"o":5792.3191644949,"h":5845.3603203383,"l":5773.2070756198,"c":5815.1376645227,"v":594612.8690208887,"t":1719489600}
+{"o":5815.1376645227,"h":6254.8942722185,"l":5810.1941275374,"c":6164.1286207602,"v":1655677.0618495662,"t":1719493200}
+{"o":6164.1286207602,"h":6300.196500699,"l":6142.3484917572,"c":6162.0039826212,"v":1092830.6652880488,"t":1719496800}
+{"o":6162.0039826212,"h":6193.4556006325,"l":6084.547268889,"c":6154.1327657393,"v":699391.8907179279,"t":1719500400}
+{"o":6154.1327657393,"h":6176.9672828027,"l":6107.0937865599,"c":6157.4913980155,"v":586897.5464572568,"t":1719504000}
+{"o":6157.4913980155,"h":6192.7215890082,"l":6125.6204354449,"c":6173.4377701829,"v":685150.6447613162,"t":1719507600}
+{"o":6173.4377701829,"h":6223.5993665788,"l":6146.8330566647,"c":6194.5508291172,"v":771817.3681589884,"t":1719511200}
+{"o":6194.5508291172,"h":6203.2879564932,"l":6146.5071001757,"c":6180.7733818759,"v":682958.2167354684,"t":1719514800}
+{"o":6180.7733818759,"h":6233.1972167457,"l":6154.7797537932,"c":6225.5211120253,"v":584353.7356636558,"t":1719518400}
+{"o":6225.5211120253,"h":6292.6346847174,"l":6183.4343569248,"c":6245.2685531475,"v":602113.2754830283,"t":1719522000}
+{"o":6245.2685531475,"h":6262.9454728343,"l":6222.1705350812,"c":6253.2628182436,"v":539573.1511068018,"t":1719525600}
+{"o":6253.2628182436,"h":6263.6655031535,"l":6204.8995301152,"c":6232.7728700388,"v":509007.6516041285,"t":1719529200}
+{"o":6232.7728700388,"h":6243.4197996165,"l":6131.5847405325,"c":6148.0097106487,"v":490881.2660595884,"t":1719532800}
+{"o":6148.0097106487,"h":6277.1600572594,"l":6130.7124281835,"c":6206.3814340673,"v":662225.304208091,"t":1719536400}
+{"o":6206.3814340673,"h":6222.7230031217,"l":6101.7606803053,"c":6125.4147114198,"v":655068.1371851719,"t":1719540000}
+{"o":6125.4147114198,"h":6154.0859087912,"l":6104.6005504829,"c":6145.1426890571,"v":496831.3223995789,"t":1719543600}
+{"o":6145.1426890571,"h":6159.1384806387,"l":6062.5336500363,"c":6087.1671745043,"v":464756.1359302525,"t":1719547200}
+{"o":6087.1671745043,"h":6104.4753569834,"l":5970.8907599665,"c":6008.0256385165,"v":543517.9452426353,"t":1719550800}
+{"o":6008.0256385165,"h":6056.454114825,"l":5992.8545537223,"c":6049.2760287102,"v":496252.9059743796,"t":1719554400}
+{"o":6049.2760287102,"h":6059.5445759687,"l":6006.155454388,"c":6051.1287894373,"v":461467.2160316024,"t":1719558000}
+{"o":6051.1287894373,"h":6084.2525832402,"l":6027.1986329613,"c":6058.1663965801,"v":458715.9203421502,"t":1719561600}
+{"o":6058.1663965801,"h":6090.1916460465,"l":6031.2521193109,"c":6074.9173800354,"v":455326.6523440563,"t":1719565200}
+{"o":6074.9173800354,"h":6087.3976928998,"l":6032.2070934682,"c":6053.6548744368,"v":403637.8783148301,"t":1719568800}
+{"o":6053.6548744368,"h":6086.3533643289,"l":6040.1696556438,"c":6060.790233775,"v":433561.5382433856,"t":1719572400}
+{"o":6060.790233775,"h":6115.2532500114,"l":6006.4619541448,"c":6016.351822888,"v":563749.6788569157,"t":1719576000}
+{"o":6016.351822888,"h":6061.766500769,"l":5956.5300496622,"c":5978.3639518833,"v":573131.0015367626,"t":1719579600}
+{"o":5978.3639518833,"h":5998.9019450136,"l":5889.2393578505,"c":5906.785060455,"v":623095.2653945617,"t":1719583200}
+{"o":5906.785060455,"h":6053.0429535448,"l":5865.687814017,"c":5963.3271941644,"v":614054.8648736088,"t":1719586800}
+{"o":5963.3271941644,"h":5988.3881313966,"l":5875.2868006305,"c":5967.8056569282,"v":613033.8993049259,"t":1719590400}
+{"o":5967.8056569282,"h":5968.2001784274,"l":5845.5361664972,"c":5881.1006713623,"v":493049.3597974301,"t":1719594000}
+{"o":5881.1006713623,"h":5913.3261740595,"l":5863.5533338006,"c":5900.0048230149,"v":434690.5213595994,"t":1719597600}
+{"o":5900.0048230149,"h":5912.1220808735,"l":5834.3145594831,"c":5863.8239665061,"v":463699.2444490284,"t":1719601200}
+{"o":5863.8239665061,"h":5896.6754830362,"l":5817.1937735251,"c":5831.2436081729,"v":420145.4321463025,"t":1719604800}
+{"o":5831.2436081729,"h":5855.5320607395,"l":5785.8284125132,"c":5842.4014063959,"v":409677.6624459887,"t":1719608400}
+{"o":5842.4014063959,"h":5855.2299223815,"l":5820.2303023497,"c":5828.635504938,"v":337820.8018292526,"t":1719612000}
+{"o":5828.635504938,"h":5834.7012569576,"l":5811.1267612135,"c":5827.2131520142,"v":304113.4127543673,"t":1719615600}
+{"o":5827.2131520142,"h":5890.3911852821,"l":5825.02141539,"c":5870.1817223032,"v":314571.5127793258,"t":1719619200}
+{"o":5870.1817223032,"h":5933.6637936876,"l":5865.9994337057,"c":5909.8697482731,"v":332421.0840474538,"t":1719622800}
+{"o":5909.8697482731,"h":5926.2181676087,"l":5896.369090654,"c":5914.1095559624,"v":279618.2181451457,"t":1719626400}
+{"o":5914.1095559624,"h":5920.0069276225,"l":5891.4354291349,"c":5901.8049150739,"v":252933.7246434819,"t":1719630000}
+{"o":5901.8049150739,"h":5906.2805540316,"l":5879.5670530142,"c":5886.8359387429,"v":236443.502609558,"t":1719633600}
+{"o":5886.8359387429,"h":5887.4508035574,"l":5835.7067350427,"c":5854.2031517499,"v":303486.7050098387,"t":1719637200}
+{"o":5854.2031517499,"h":5884.0508616684,"l":5853.8917372206,"c":5876.177792161,"v":277835.85826878,"t":1719640800}
+{"o":5876.177792161,"h":5933.4868258428,"l":5876.177792161,"c":5912.827168919,"v":285722.4509561798,"t":1719644400}
+{"o":5912.827168919,"h":5925.4107163711,"l":5890.4086977348,"c":5920.0047060337,"v":287302.4521632218,"t":1719648000}
+{"o":5920.0047060337,"h":5946.2787893703,"l":5899.227248652,"c":5946.2787893703,"v":269048.2735992322,"t":1719651600}
+{"o":5946.2787893703,"h":5960.7772190452,"l":5933.3380698465,"c":5939.021251528,"v":265174.9932190187,"t":1719655200}
+{"o":5939.021251528,"h":5943.3522783972,"l":5923.3923637939,"c":5938.7866991117,"v":254303.2171758135,"t":1719658800}
+{"o":5938.7866991117,"h":5954.1094678183,"l":5912.5865774231,"c":5925.0173481995,"v":261111.0117262311,"t":1719662400}
+{"o":5925.0173481995,"h":5931.7146254331,"l":5907.4894481078,"c":5917.7605460135,"v":298191.2301823256,"t":1719666000}
+{"o":5917.7605460135,"h":5937.5913956242,"l":5892.2263076423,"c":5903.932636547,"v":300746.4317905959,"t":1719669600}
+{"o":5903.932636547,"h":5943.3743477128,"l":5887.9266793709,"c":5939.0259842688,"v":300095.3056739158,"t":1719673200}
+{"o":5939.0259842688,"h":5943.3419265414,"l":5908.5366608545,"c":5920.8311961764,"v":340613.4270629242,"t":1719676800}
+{"o":5920.8311961764,"h":5931.6180440196,"l":5899.59537598,"c":5927.6688361013,"v":336913.5984507364,"t":1719680400}
+{"o":5927.6688361013,"h":5930.7592081101,"l":5896.6711839384,"c":5912.4315586652,"v":328311.1617551131,"t":1719684000}
+{"o":5912.4315586652,"h":5915.6803805224,"l":5863.8062974722,"c":5899.5943190975,"v":322411.690581953,"t":1719687600}
+{"o":5899.5943190975,"h":5903.4657397862,"l":5859.9859421892,"c":5870.6242589236,"v":328815.8971633182,"t":1719691200}
+{"o":5870.6242589236,"h":5877.7498055154,"l":5847.7846118769,"c":5856.7488740615,"v":282020.3192516362,"t":1719694800}
+{"o":5856.7488740615,"h":5864.9813990847,"l":5815.2201298075,"c":5830.1778483107,"v":291597.0773526041,"t":1719698400}
+{"o":5830.1778483107,"h":5852.6024464646,"l":5827.2058384013,"c":5837.2161407174,"v":264150.4083323982,"t":1719702000}
+{"o":5837.2161407174,"h":5872.6603473896,"l":5826.4170789267,"c":5859.9387757459,"v":275636.4937047728,"t":1719705600}
+{"o":5859.9387757459,"h":5861.418235705,"l":5816.3272533011,"c":5831.8884986286,"v":283977.4625105291,"t":1719709200}
+{"o":5831.8884986286,"h":5835.2574300989,"l":5756.1996824201,"c":5781.2924725691,"v":328013.2251454823,"t":1719712800}
+{"o":5781.2924725691,"h":5797.0197964083,"l":5751.6906742737,"c":5756.2075334076,"v":349953.173545317,"t":1719716400}
+{"o":5756.2075334076,"h":5756.958485065,"l":5719.9441864286,"c":5727.7757349913,"v":310191.1651367667,"t":1719720000}
+{"o":5727.7757349913,"h":5737.1738066418,"l":5710.56365638,"c":5729.1643928982,"v":303584.1407391425,"t":1719723600}
+{"o":5729.1643928982,"h":5790.4240491097,"l":5721.1275914818,"c":5790.4240491097,"v":337509.8959257356,"t":1719727200}
+{"o":5790.4240491097,"h":5873.4844956908,"l":5786.5887627961,"c":5853.8065781559,"v":360741.5157296062,"t":1719730800}
+{"o":5853.8065781559,"h":5889.8712741818,"l":5838.8224957771,"c":5876.5209572319,"v":297472.1432396491,"t":1719734400}
+{"o":5876.5209572319,"h":5898.7182303681,"l":5861.7448233519,"c":5867.314362338,"v":251038.9448004407,"t":1719738000}
+{"o":5867.314362338,"h":5877.4889477495,"l":5841.315769287,"c":5859.3328318318,"v":261773.7309401337,"t":1719741600}
+{"o":5859.3328318318,"h":5888.0048775304,"l":5854.4666497626,"c":5875.8776653959,"v":260158.9135246228,"t":1719745200}
+{"o":5875.8776653959,"h":5892.200490123,"l":5851.9298701834,"c":5871.0840177375,"v":296543.3127530197,"t":1719748800}
+{"o":5871.0840177375,"h":5929.1091339797,"l":5868.103583702,"c":5926.2051731375,"v":341978.0055594961,"t":1719752400}
+{"o":5926.2051731375,"h":5929.9483478611,"l":5897.8375844349,"c":5915.8888571091,"v":481594.4036294039,"t":1719756000}
+{"o":5915.8888571091,"h":5992.9201107616,"l":5913.8834864775,"c":5982.758489346,"v":432216.575410563,"t":1719759600}
+{"o":5982.758489346,"h":5989.8943297654,"l":5932.0266824596,"c":5960.735310286,"v":353258.1991599718,"t":1719763200}
+{"o":5960.735310286,"h":6003.9116698191,"l":5954.1129865906,"c":5997.833008603,"v":343613.0393215938,"t":1719766800}
+{"o":5997.833008603,"h":6069.0461870575,"l":5986.536718443,"c":6045.5794559491,"v":363281.2037239273,"t":1719770400}
+{"o":6045.5794559491,"h":6050.7515406078,"l":6017.6157298454,"c":6031.0727463838,"v":333778.8417277162,"t":1719774000}
+{"o":6031.0727463838,"h":6073.0967704375,"l":6012.9947676728,"c":6012.9947676728,"v":363051.254459169,"t":1719777600}
+{"o":6012.9947676728,"h":6028.2365814634,"l":5991.7275036759,"c":6015.7919744884,"v":328981.6170087185,"t":1719781200}
+{"o":6015.7919744884,"h":6143.6277542576,"l":6012.9147773596,"c":6122.8694646584,"v":445805.1287466913,"t":1719784800}
+{"o":6122.8694646584,"h":6130.5464455973,"l":6092.7098327924,"c":6103.1909605138,"v":323592.146289398,"t":1719788400}
+{"o":6103.1909605138,"h":6165.5792444229,"l":6078.3048171429,"c":6155.506524546,"v":322473.1888511794,"t":1719792000}
+{"o":6155.506524546,"h":6210.1539454215,"l":6138.789678596,"c":6169.829746605,"v":441734.7603936631,"t":1719795600}
+{"o":6169.829746605,"h":6196.8091239358,"l":6122.9566020461,"c":6138.8669768111,"v":364058.0604139738,"t":1719799200}
+{"o":6138.8669768111,"h":6163.5748364498,"l":6136.4851662721,"c":6148.2988921525,"v":284344.0761316629,"t":1719802800}
+{"o":6148.2988921525,"h":6170.5873906411,"l":6133.0786084529,"c":6143.2775179579,"v":403284.7591512884,"t":1719806400}
+{"o":6143.2775179579,"h":6183.7892257937,"l":6141.3294400087,"c":6167.4597668354,"v":389780.3940744281,"t":1719810000}
+{"o":6167.4597668354,"h":6174.8493139802,"l":6129.046066888,"c":6163.6334236968,"v":361732.5119909856,"t":1719813600}
+{"o":6163.6334236968,"h":6194.0603688341,"l":6144.0310052456,"c":6175.67780991,"v":378734.3665523854,"t":1719817200}
+{"o":6175.67780991,"h":6207.6116318454,"l":6116.6526633684,"c":6139.5092549671,"v":374497.2024825448,"t":1719820800}
+{"o":6139.5092549671,"h":6164.4676163737,"l":6116.2992515741,"c":6155.5887962946,"v":303245.6178442338,"t":1719824400}
+{"o":6155.5887962946,"h":6159.7061788048,"l":6108.6522215477,"c":6115.9540430278,"v":317228.5880138518,"t":1719828000}
+{"o":6115.9540430278,"h":6120.9107528509,"l":6074.8037199806,"c":6085.1008817061,"v":312230.5730282624,"t":1719831600}
+{"o":6085.1008817061,"h":6141.8731937531,"l":6082.9824170899,"c":6141.8281540574,"v":333302.8321357722,"t":1719835200}
+{"o":6141.8281540574,"h":6187.0779474106,"l":6093.7792465894,"c":6123.1769826864,"v":458200.3508804946,"t":1719838800}
+{"o":6123.1769826864,"h":6164.0410765844,"l":6089.700581764,"c":6155.7158646772,"v":461829.9541639053,"t":1719842400}
+{"o":6155.7158646772,"h":6190.5662721967,"l":6138.5471601756,"c":6180.5741693131,"v":399888.6083862022,"t":1719846000}
+{"o":6180.5741693131,"h":6214.7651263246,"l":6136.5516251357,"c":6161.5863192005,"v":490604.6222840588,"t":1719849600}
+{"o":6161.5863192005,"h":6188.7959862677,"l":6124.6711887921,"c":6167.0844260513,"v":422519.593796148,"t":1719853200}
+{"o":6167.0844260513,"h":6199.3595700342,"l":6133.2767817752,"c":6154.0784808228,"v":457905.127726763,"t":1719856800}
+{"o":6154.0784808228,"h":6159.7121892925,"l":6106.9732344711,"c":6138.8462049301,"v":391986.091222704,"t":1719860400}
+{"o":6138.8462049301,"h":6168.7613235685,"l":6131.2376883461,"c":6146.6005371872,"v":429861.3600527508,"t":1719864000}
+{"o":6146.6005371872,"h":6176.5699896509,"l":6130.4683851614,"c":6147.4193532065,"v":354000.6609436262,"t":1719867600}
+{"o":6147.4193532065,"h":6154.5792912695,"l":6079.7240734022,"c":6114.7370046858,"v":424422.091588226,"t":1719871200}
+{"o":6114.7370046858,"h":6128.447624817,"l":6085.1159699821,"c":6109.0310467287,"v":296975.8875372731,"t":1719874800}
+{"o":6109.0310467287,"h":6149.7863004919,"l":6087.4939884802,"c":6136.5755791624,"v":378997.772715831,"t":1719878400}
+{"o":6136.5755791624,"h":6158.5425944469,"l":6121.5675839813,"c":6150.1123258036,"v":323567.0457834785,"t":1719882000}
+{"o":6150.1123258036,"h":6209.0620385413,"l":6147.5870133851,"c":6206.6239904562,"v":329367.6977945304,"t":1719885600}
+{"o":6206.6239904562,"h":6249.610625063,"l":6182.9432267702,"c":6213.0375697418,"v":358272.2388746009,"t":1719889200}
+{"o":6213.0375697418,"h":6242.7630146238,"l":6199.33909834,"c":6202.1510586316,"v":359453.3625188788,"t":1719892800}
+{"o":6202.1510586316,"h":6218.687349938,"l":6195.3604011493,"c":6207.9941027627,"v":265534.0385654679,"t":1719896400}
+{"o":6207.9941027627,"h":6212.6632075834,"l":6145.1771409071,"c":6154.3396337447,"v":302219.1010639521,"t":1719900000}
+{"o":6154.3396337447,"h":6155.2905225791,"l":6121.1502897351,"c":6139.9563300927,"v":285881.6187290272,"t":1719903600}
+{"o":6139.9563300927,"h":6178.1979298116,"l":6116.3449814352,"c":6161.9513459929,"v":291801.8463946781,"t":1719907200}
+{"o":6161.9513459929,"h":6182.8364246671,"l":6150.4688307532,"c":6176.1718664929,"v":280388.5950274121,"t":1719910800}
+{"o":6176.1718664929,"h":6198.579721859,"l":6148.6413797233,"c":6196.8286129472,"v":325140.1508549242,"t":1719914400}
+{"o":6196.8286129472,"h":6251.0635887706,"l":6182.2229300865,"c":6229.686762744,"v":353506.9522232205,"t":1719918000}
+{"o":6229.686762744,"h":6309.3153434822,"l":6201.3584494936,"c":6269.9325051054,"v":380865.9749163647,"t":1719921600}
+{"o":6269.9325051054,"h":6319.6765208419,"l":6186.9277644959,"c":6200.201757888,"v":505356.3095953551,"t":1719925200}
+{"o":6200.201757888,"h":6214.7624179535,"l":6131.3151823264,"c":6172.7972755491,"v":521981.68838831,"t":1719928800}
+{"o":6172.7972755491,"h":6205.4295683794,"l":6148.9477318065,"c":6180.524934723,"v":363797.9700532726,"t":1719932400}
+{"o":6180.524934723,"h":6206.6583702247,"l":6149.6702059411,"c":6202.1523960535,"v":415275.0716169775,"t":1719936000}
+{"o":6202.1523960535,"h":6244.5066601099,"l":6156.3747829579,"c":6242.1740290932,"v":377192.7208800667,"t":1719939600}
+{"o":6242.1740290932,"h":6393.2595568495,"l":6242.1366795702,"c":6369.5747644044,"v":581817.168605841,"t":1719943200}
+{"o":6369.5747644044,"h":6394.3308906529,"l":6335.4712660645,"c":6358.8792522338,"v":417606.7925655396,"t":1719946800}
+{"o":6358.8792522338,"h":6387.9369236444,"l":6341.5799027875,"c":6375.1213705986,"v":381720.7496608014,"t":1719950400}
+{"o":6375.1213705986,"h":6410.9457476072,"l":6366.2943035855,"c":6398.8823520875,"v":379008.3016905046,"t":1719954000}
+{"o":6398.8823520875,"h":6444.0026362125,"l":6398.8823520875,"c":6438.950638651,"v":426719.6956516217,"t":1719957600}
+{"o":6438.950638651,"h":6455.5062822121,"l":6399.1131675389,"c":6410.755864492,"v":333395.4830547936,"t":1719961200}
+{"o":6410.755864492,"h":6431.9120887902,"l":6385.5640714206,"c":6390.4013612425,"v":348149.0464593339,"t":1719964800}
+{"o":6390.4013612425,"h":6409.6553229917,"l":6321.5208862519,"c":6338.2144536941,"v":392233.4102589199,"t":1719968400}
+{"o":6338.2144536941,"h":6360.9992897256,"l":6311.5608103338,"c":6335.2220104572,"v":379555.4698628216,"t":1719972000}
+{"o":6335.2220104572,"h":6335.2993762578,"l":6218.6207500595,"c":6267.957673836,"v":470600.438864796,"t":1719975600}
+{"o":6267.957673836,"h":6268.9869256677,"l":6151.9845529443,"c":6169.8949594088,"v":433773.9189183369,"t":1719979200}
+{"o":6169.8949594088,"h":6222.5112492373,"l":6163.5262948887,"c":6219.7721605604,"v":355010.1147950381,"t":1719982800}
+{"o":6219.7721605604,"h":6232.4212658979,"l":6191.1184059,"c":6196.3931488017,"v":324010.4082217272,"t":1719986400}
+{"o":6196.3931488017,"h":6202.3834011807,"l":6096.5701336914,"c":6098.3898011852,"v":394168.6743788839,"t":1719990000}
+{"o":6098.3898011852,"h":6112.1685300184,"l":6033.0344923701,"c":6092.5187779707,"v":386765.8445577747,"t":1719993600}
+{"o":6092.5187779707,"h":6129.5292427746,"l":6083.0380761976,"c":6097.870709615,"v":347306.0921983253,"t":1719997200}
+{"o":6097.870709615,"h":6097.9862959791,"l":5921.1225601959,"c":6001.3525660688,"v":745778.1137089829,"t":1720000800}
+{"o":6001.3525660688,"h":6010.2835569173,"l":5943.9190065869,"c":5996.4376063236,"v":531377.5968049475,"t":1720004400}
+{"o":5996.4376063236,"h":5996.4376063236,"l":5865.4698872574,"c":5894.4059463395,"v":574868.0654576035,"t":1720008000}
+{"o":5894.4059463395,"h":6003.9824280842,"l":5873.2874515802,"c":5999.5526419775,"v":605205.8278879094,"t":1720011600}
+{"o":5999.5526419775,"h":6007.9927973197,"l":5898.5726526035,"c":5901.8660572314,"v":523425.7642651403,"t":1720015200}
+{"o":5901.8660572314,"h":5948.6891951337,"l":5871.3347066592,"c":5901.9897944998,"v":543540.3510117116,"t":1720018800}
+{"o":5901.9897944998,"h":5961.0787444041,"l":5876.5232976477,"c":5936.0361499057,"v":531344.8877679564,"t":1720022400}
+{"o":5936.0361499057,"h":5948.8482021443,"l":5886.5522854749,"c":5915.6909954248,"v":423864.2898625972,"t":1720026000}
+{"o":5915.6909954248,"h":5937.1780611373,"l":5884.7412294664,"c":5905.3297059572,"v":507949.1727475985,"t":1720029600}
+{"o":5905.3297059572,"h":5907.7079302746,"l":5803.5421999866,"c":5848.5046041046,"v":674259.463797737,"t":1720033200}
+{"o":5848.5046041046,"h":5893.92923883,"l":5824.4596098062,"c":5831.105557949,"v":449854.5630484985,"t":1720036800}
+{"o":5831.105557949,"h":5918.5422886289,"l":5800.6454202104,"c":5903.4238512973,"v":473242.4496856453,"t":1720040400}
+{"o":5903.4238512973,"h":5911.9956963488,"l":5856.7718055946,"c":5889.0420994495,"v":384714.3465735487,"t":1720044000}
+{"o":5889.0420994495,"h":5889.7522712766,"l":5846.8438827844,"c":5865.0766907909,"v":366379.03216235,"t":1720047600}
+{"o":5865.0766907909,"h":5947.5921393244,"l":5864.002812751,"c":5890.7215277153,"v":398622.9926202913,"t":1720051200}
+{"o":5890.7215277153,"h":5897.742619051,"l":5543.3071234382,"c":5590.6035277991,"v":911354.5572387972,"t":1720054800}
+{"o":5590.6035277991,"h":5701.7558706177,"l":5537.2578325388,"c":5676.8502040336,"v":590325.7651318145,"t":1720058400}
+{"o":5676.8502040336,"h":5719.4575246744,"l":5648.6484207176,"c":5712.8961654292,"v":385623.4620555942,"t":1720062000}
+{"o":5712.8961654292,"h":5722.8562391523,"l":5675.6535229484,"c":5692.5037370907,"v":320182.5476418,"t":1720065600}
+{"o":5692.5037370907,"h":5699.1939089606,"l":5663.0249914234,"c":5667.8792397129,"v":323281.6738264275,"t":1720069200}
+{"o":5667.8792397129,"h":5669.3845943098,"l":5578.1470497233,"c":5609.8977343735,"v":494629.9495688727,"t":1720072800}
+{"o":5609.8977343735,"h":5635.9796804756,"l":5581.5162750501,"c":5598.0572479339,"v":501282.901825516,"t":1720076400}
+{"o":5598.0572479339,"h":5651.7174340497,"l":5533.4191843861,"c":5640.161613548,"v":573967.9634972234,"t":1720080000}
+{"o":5640.161613548,"h":5659.6421057343,"l":5568.5827518711,"c":5595.8257568984,"v":552642.8083223833,"t":1720083600}
+{"o":5595.8257568984,"h":5601.5503537518,"l":5513.20647079,"c":5595.5757286353,"v":612034.7894975728,"t":1720087200}
+{"o":5595.5757286353,"h":5607.1072439287,"l":5519.097393225,"c":5530.8694135523,"v":432090.9658292082,"t":1720090800}
+{"o":5530.8694135523,"h":5601.7124189996,"l":5509.7081294053,"c":5546.1581446924,"v":505174.9807639095,"t":1720094400}
+{"o":5546.1581446924,"h":5564.0660931274,"l":5406.4798639743,"c":5549.7939355838,"v":807402.5763075373,"t":1720098000}
+{"o":5549.7939355838,"h":5636.4168663048,"l":5513.6336635585,"c":5597.6349233249,"v":568491.6172112636,"t":1720101600}
+{"o":5597.6349233249,"h":5663.388433814,"l":5568.6018352308,"c":5640.7230847081,"v":512038.7461202969,"t":1720105200}
+{"o":5640.7230847081,"h":5642.6432463302,"l":5582.0526086859,"c":5636.0443193945,"v":463616.5596921422,"t":1720108800}
+{"o":5636.0443193945,"h":5650.3040071101,"l":5613.3608159427,"c":5636.1097844163,"v":414266.1775774296,"t":1720112400}
+{"o":5636.1097844163,"h":5636.8942679553,"l":5571.9682263768,"c":5586.5931408749,"v":522155.5287312164,"t":1720116000}
+{"o":5586.5931408749,"h":5666.2754182238,"l":5582.4808542369,"c":5584.7692212137,"v":531756.2959259801,"t":1720119600}
+{"o":5584.7692212137,"h":5628.1895936244,"l":5557.9428893271,"c":5626.7620371914,"v":421420.0892092537,"t":1720123200}
+{"o":5626.7620371914,"h":5653.6423830699,"l":5598.6924405535,"c":5624.5186885697,"v":415012.4048317102,"t":1720126800}
+{"o":5624.5186885697,"h":5640.3063255255,"l":5516.779880655,"c":5519.3327663958,"v":533189.272856831,"t":1720130400}
+{"o":5519.3327663958,"h":5524.0041470171,"l":5304.386225043,"c":5329.3124238605,"v":710010.1998925213,"t":1720134000}
+{"o":5329.3124238605,"h":5378.7277873329,"l":5173.355611037,"c":5357.3864803216,"v":957584.8472615435,"t":1720137600}
+{"o":5357.3864803216,"h":5378.2078341912,"l":5233.5718410877,"c":5363.0490727688,"v":562516.5742446482,"t":1720141200}
+{"o":5363.0490727688,"h":5364.4006191049,"l":5087.0804404283,"c":5176.297297833,"v":690802.9049176318,"t":1720144800}
+{"o":5176.297297833,"h":5187.7462563003,"l":5057.6981112463,"c":5155.3174702173,"v":1040722.5816321212,"t":1720148400}
+{"o":5155.3174702173,"h":5285.3111484671,"l":5055.5303363418,"c":5229.4534140052,"v":796729.7122081466,"t":1720152000}
+{"o":5229.4534140052,"h":5322.5637272363,"l":5223.3552993846,"c":5305.8509914817,"v":482302.4567835736,"t":1720155600}
+{"o":5305.8509914817,"h":5306.841553053,"l":5190.611272763,"c":5214.424806464,"v":444240.1274185434,"t":1720159200}
+{"o":5214.424806464,"h":5294.7870736667,"l":5179.2910254751,"c":5284.3151526422,"v":480863.3343849115,"t":1720162800}
+{"o":5284.3151526422,"h":5297.6145935676,"l":5109.8292520176,"c":5120.3029078476,"v":435229.8058081821,"t":1720166400}
+{"o":5120.3029078476,"h":5274.2369884445,"l":5090.7529749181,"c":5259.8537250345,"v":474554.3746619434,"t":1720170000}
+{"o":5259.8537250345,"h":5404.3257682469,"l":5242.3326014502,"c":5358.9867008363,"v":538655.0911165734,"t":1720173600}
+{"o":5358.9867008363,"h":5453.1527644197,"l":5352.1401538184,"c":5422.816133392,"v":516325.6572265381,"t":1720177200}
+{"o":5422.816133392,"h":5533.3480683092,"l":5365.4686938797,"c":5371.6987937595,"v":671616.0321222281,"t":1720180800}
+{"o":5371.6987937595,"h":5564.6622322406,"l":5354.8320433096,"c":5554.4811813375,"v":644175.8970774054,"t":1720184400}
+{"o":5554.4811813375,"h":5572.5977180018,"l":5459.701094196,"c":5533.1722888279,"v":627980.5575979665,"t":1720188000}
+{"o":5533.1722888279,"h":5626.9896929786,"l":5509.0067467299,"c":5623.9910663298,"v":785021.1133133317,"t":1720191600}
+{"o":5623.9910663298,"h":5684.0924869599,"l":5562.1251158505,"c":5612.054103729,"v":796391.6506689243,"t":1720195200}
+{"o":5612.054103729,"h":5648.7523444637,"l":5572.777620193,"c":5625.5162065957,"v":578673.147191552,"t":1720198800}
+{"o":5625.5162065957,"h":5668.4755988064,"l":5590.5634650034,"c":5659.0050028476,"v":612166.731288582,"t":1720202400}
+{"o":5659.0050028476,"h":5666.1549968303,"l":5606.5855326274,"c":5628.7787638091,"v":465465.7425345539,"t":1720206000}
+{"o":5628.7787638091,"h":5650.8942665845,"l":5596.2674349372,"c":5641.6800894867,"v":379920.6241171297,"t":1720209600}
+{"o":5641.6800894867,"h":5661.6140232656,"l":5607.3995532235,"c":5618.3516956403,"v":395985.8762017559,"t":1720213200}
+{"o":5618.3516956403,"h":5643.9443417191,"l":5588.6731028434,"c":5597.542522875,"v":413716.2748283896,"t":1720216800}
+{"o":5597.542522875,"h":5627.7986531704,"l":5595.1364054311,"c":5602.0737920381,"v":415087.415124178,"t":1720220400}
+{"o":5602.0737920381,"h":5751.1489725312,"l":5567.1699185247,"c":5630.2477735069,"v":579113.3444109557,"t":1720224000}
+{"o":5630.2477735069,"h":5641.4573516654,"l":5559.5465068983,"c":5565.7322227623,"v":410339.2374010619,"t":1720227600}
+{"o":5565.7322227623,"h":5587.6319489568,"l":5519.122512955,"c":5570.4141522024,"v":395595.7704125076,"t":1720231200}
+{"o":5570.4141522024,"h":5623.8043398615,"l":5566.4430928758,"c":5604.3124872454,"v":373894.4744577937,"t":1720234800}
+{"o":5604.3124872454,"h":5624.0886323211,"l":5568.7275495923,"c":5571.01199164,"v":358668.4851288762,"t":1720238400}
+{"o":5571.01199164,"h":5625.8135656359,"l":5569.6582760164,"c":5606.1880929773,"v":324160.5591193175,"t":1720242000}
+{"o":5606.1880929773,"h":5703.5123508627,"l":5602.3945860442,"c":5667.0634022214,"v":342899.0087891023,"t":1720245600}
+{"o":5667.0634022214,"h":5737.4644488303,"l":5654.5413678172,"c":5712.8265608334,"v":446444.1009294536,"t":1720249200}
+{"o":5712.8265608334,"h":5757.3270579337,"l":5690.63193391,"c":5717.4695681647,"v":358725.1117361209,"t":1720252800}
+{"o":5717.4695681647,"h":5836.612532482,"l":5701.5991929873,"c":5832.5595110074,"v":421278.0026690328,"t":1720256400}
+{"o":5832.5595110074,"h":5862.3573676151,"l":5812.2707954259,"c":5825.6256857446,"v":410798.6274721554,"t":1720260000}
+{"o":5825.6256857446,"h":5829.9596652611,"l":5776.0140376946,"c":5784.9156813067,"v":350307.412450643,"t":1720263600}
+{"o":5784.9156813067,"h":5802.8913781763,"l":5746.149779104,"c":5785.7845719061,"v":410534.8503348998,"t":1720267200}
+{"o":5785.7845719061,"h":5851.8271672687,"l":5763.1264666768,"c":5810.6649794082,"v":485127.3238838759,"t":1720270800}
+{"o":5810.6649794082,"h":5845.8920101204,"l":5764.7755157503,"c":5829.3043833934,"v":519563.1567622553,"t":1720274400}
+{"o":5829.3043833934,"h":5926.5544029944,"l":5808.7609175808,"c":5915.4742096282,"v":594053.563571525,"t":1720278000}
+{"o":5915.4742096282,"h":5985.7616477288,"l":5872.5681806873,"c":5939.643115497,"v":579379.4004278713,"t":1720281600}
+{"o":5939.643115497,"h":5964.2439784952,"l":5914.0690887935,"c":5938.1752219794,"v":509760.6427510891,"t":1720285200}
+{"o":5938.1752219794,"h":5948.0987339235,"l":5911.1449093157,"c":5938.5590666196,"v":442912.5621875931,"t":1720288800}
+{"o":5938.5590666196,"h":5966.0787081319,"l":5923.0698652534,"c":5954.0766355582,"v":369072.9621721618,"t":1720292400}
+{"o":5954.0766355582,"h":5993.4729404062,"l":5927.8266538886,"c":5941.713982987,"v":406285.5631922735,"t":1720296000}
+{"o":5941.713982987,"h":6015.493768874,"l":5939.023315572,"c":5962.8086895086,"v":457760.1256534689,"t":1720299600}
+{"o":5962.8086895086,"h":6005.3756930232,"l":5961.0465218193,"c":5999.2940553602,"v":449575.7026876512,"t":1720303200}
+{"o":5999.2940553602,"h":6006.6219765334,"l":5951.7636463004,"c":5963.1127279315,"v":359728.6974145039,"t":1720306800}
+{"o":5963.1127279315,"h":5975.6944724599,"l":5882.5297720111,"c":5887.8541227362,"v":382506.2548818088,"t":1720310400}
+{"o":5887.8541227362,"h":5924.6232342084,"l":5844.8004621353,"c":5887.0751285315,"v":461224.8543372881,"t":1720314000}
+{"o":5887.0751285315,"h":5963.2023242709,"l":5885.3962333029,"c":5943.446687075,"v":347504.0991042362,"t":1720317600}
+{"o":5943.446687075,"h":5946.778499858,"l":5872.8858946801,"c":5925.2445932353,"v":298590.8270201233,"t":1720321200}
+{"o":5925.2445932353,"h":5925.4935962719,"l":5806.2045122555,"c":5812.8444810712,"v":326284.9603330623,"t":1720324800}
+{"o":5812.8444810712,"h":5853.795384362,"l":5775.9557689144,"c":5840.8176549046,"v":341075.614035044,"t":1720328400}
+{"o":5840.8176549046,"h":5879.4267721498,"l":5822.4678808026,"c":5827.8444531517,"v":356715.5333780599,"t":1720332000}
+{"o":5827.8444531517,"h":5858.6292715786,"l":5751.7860692075,"c":5800.4782306588,"v":345617.2256957644,"t":1720335600}
+{"o":5800.4782306588,"h":5825.2566053041,"l":5784.6978918448,"c":5815.4682543895,"v":312079.3675601568,"t":1720339200}
+{"o":5815.4682543895,"h":5853.5363918105,"l":5802.0738959292,"c":5834.4987164532,"v":331883.3881618219,"t":1720342800}
+{"o":5834.4987164532,"h":5864.8765474867,"l":5804.5673685105,"c":5822.5870019282,"v":360811.9124219614,"t":1720346400}
+{"o":5822.5870019282,"h":5842.5247000123,"l":5803.1927306934,"c":5833.5821673893,"v":418191.6244116918,"t":1720350000}
+{"o":5833.5821673893,"h":5869.3439940073,"l":5783.2004571332,"c":5823.6112784925,"v":388291.9671680512,"t":1720353600}
+{"o":5823.6112784925,"h":5825.1967802141,"l":5689.3636659154,"c":5702.9103503537,"v":515776.5437616388,"t":1720357200}
+{"o":5702.9103503537,"h":5724.2839229121,"l":5651.3906849627,"c":5710.9409931534,"v":534130.6551056954,"t":1720360800}
+{"o":5710.9409931534,"h":5755.9655495745,"l":5670.0972684311,"c":5714.347033682,"v":475926.1817509703,"t":1720364400}
+{"o":5714.347033682,"h":5781.2615622884,"l":5702.9786987305,"c":5764.2973577039,"v":435523.5580831851,"t":1720368000}
+{"o":5764.2973577039,"h":5789.751925201,"l":5719.8022559708,"c":5781.4411239826,"v":420614.3771912426,"t":1720371600}
+{"o":5781.4411239826,"h":5818.7020212524,"l":5746.9707687128,"c":5750.150170373,"v":385852.7642268648,"t":1720375200}
+{"o":5750.150170373,"h":5769.2336503823,"l":5716.4141144727,"c":5726.0058861014,"v":387539.7323783992,"t":1720378800}
+{"o":5726.0058861014,"h":5747.0770107903,"l":5689.2503555872,"c":5703.6744489922,"v":419226.2272878431,"t":1720382400}
+{"o":5703.6744489922,"h":5707.5496130673,"l":5547.2375311484,"c":5596.9624174572,"v":585211.0202853159,"t":1720386000}
+{"o":5596.9624174572,"h":5632.4461944415,"l":5522.1295077833,"c":5544.8905549875,"v":446431.4396798261,"t":1720389600}
+{"o":5544.8905549875,"h":5572.6645944617,"l":5439.7616751806,"c":5486.4900618007,"v":676291.2808796497,"t":1720393200}
+{"o":5486.4900618007,"h":5543.9234204377,"l":5367.4105777633,"c":5382.1349823989,"v":647867.0323615358,"t":1720396800}
+{"o":5382.1349823989,"h":5412.4692781286,"l":5216.5712575361,"c":5405.5082107828,"v":817420.7844663307,"t":1720400400}
+{"o":5405.5082107828,"h":5512.0536031299,"l":5359.4987364237,"c":5460.1038021984,"v":621088.0729438713,"t":1720404000}
+{"o":5460.1038021984,"h":5506.0012955228,"l":5424.7896509638,"c":5450.9676777443,"v":394218.3430524495,"t":1720407600}
+{"o":5450.9676777443,"h":5564.9044909019,"l":5416.4843308048,"c":5547.6856785989,"v":423557.4511331461,"t":1720411200}
+{"o":5547.6856785989,"h":5584.7640822452,"l":5499.6474586572,"c":5538.2046211033,"v":401463.6853669541,"t":1720414800}
+{"o":5538.2046211033,"h":5575.9217822661,"l":5505.2426785199,"c":5528.011482685,"v":398131.1415566601,"t":1720418400}
+{"o":5528.011482685,"h":5541.9758889275,"l":5486.3583605841,"c":5530.1176904626,"v":402007.8592896141,"t":1720422000}
+{"o":5530.1176904626,"h":5860.7244835769,"l":5517.9190473388,"c":5857.146043443,"v":824873.7987334527,"t":1720425600}
+{"o":5857.146043443,"h":5907.2897467672,"l":5793.272753928,"c":5820.7070550721,"v":706988.9583203971,"t":1720429200}
+{"o":5820.7070550721,"h":5874.6733014386,"l":5747.4772121806,"c":5770.4329881757,"v":502339.3796130496,"t":1720432800}
+{"o":5770.4329881757,"h":5909.8525912193,"l":5766.9470513554,"c":5859.819251242,"v":498641.2902834364,"t":1720436400}
+{"o":5859.819251242,"h":5917.577451332,"l":5809.2081161601,"c":5856.6727684151,"v":480572.5239941087,"t":1720440000}
+{"o":5856.6727684151,"h":5895.1326120827,"l":5822.2246876429,"c":5864.0648396969,"v":622486.2741010414,"t":1720443600}
+{"o":5864.0648396969,"h":5899.6049808047,"l":5573.9882812248,"c":5764.9172509965,"v":991997.8577784733,"t":1720447200}
+{"o":5764.9172509965,"h":5844.5119603345,"l":5697.3166204526,"c":5725.0102359619,"v":738949.3877322805,"t":1720450800}
+{"o":5725.0102359619,"h":5777.2052218947,"l":5618.4583176648,"c":5692.5949970752,"v":747343.5709710331,"t":1720454400}
+{"o":5692.5949970752,"h":5744.0265917024,"l":5659.3335705091,"c":5710.6898095521,"v":709521.8340492779,"t":1720458000}
+{"o":5710.6898095521,"h":5758.9940176503,"l":5685.4424659204,"c":5746.3193853379,"v":533880.9908435933,"t":1720461600}
+{"o":5746.3193853379,"h":5774.5875520267,"l":5719.1799154439,"c":5766.5798971093,"v":436221.4556645715,"t":1720465200}
+{"o":5766.5798971093,"h":5852.0466114132,"l":5727.2953766392,"c":5779.491009255,"v":532153.4309421378,"t":1720468800}
+{"o":5779.491009255,"h":5881.5910667858,"l":5770.7693389604,"c":5840.1395762272,"v":596850.5561715915,"t":1720472400}
+{"o":5840.1395762272,"h":5880.8298380478,"l":5820.6153020004,"c":5849.0763988742,"v":449747.0395298139,"t":1720476000}
+{"o":5849.0763988742,"h":5857.9338642925,"l":5772.719467278,"c":5832.0524669062,"v":547241.5604348236,"t":1720479600}
+{"o":5832.0524669062,"h":5832.0524669062,"l":5734.8277252532,"c":5760.9796000729,"v":785473.7281446257,"t":1720483200}
+{"o":5760.9796000729,"h":5884.461100998,"l":5710.2831232545,"c":5720.5688081517,"v":612206.0245988207,"t":1720486800}
+{"o":5720.5688081517,"h":5833.7883405945,"l":5689.7362779445,"c":5828.080226762,"v":445698.1555007183,"t":1720490400}
+{"o":5828.080226762,"h":5865.9481491459,"l":5775.6863950035,"c":5854.8172190418,"v":497467.4654108101,"t":1720494000}
+{"o":5854.8172190418,"h":5906.0638084749,"l":5840.6249445572,"c":5869.9719019348,"v":460415.3720568548,"t":1720497600}
+{"o":5869.9719019348,"h":5903.7424653197,"l":5856.8689068819,"c":5900.6406655983,"v":454709.0468169341,"t":1720501200}
+{"o":5900.6406655983,"h":5977.5600511694,"l":5873.0224602878,"c":5949.7828863672,"v":492704.8244554839,"t":1720504800}
+{"o":5949.7828863672,"h":5976.2547100025,"l":5913.3409260133,"c":5923.9384230035,"v":425737.6000128931,"t":1720508400}
+{"o":5923.9384230035,"h":6010.7739511662,"l":5897.8128796972,"c":5942.143506465,"v":444273.6198395443,"t":1720512000}
+{"o":5942.143506465,"h":5971.8770491599,"l":5907.2125874866,"c":5911.0225011683,"v":367393.1998626846,"t":1720515600}
+{"o":5911.0225011683,"h":5926.3113871125,"l":5871.2812314438,"c":5896.0127221815,"v":370325.7441854259,"t":1720519200}
+{"o":5896.0127221815,"h":5924.5730326994,"l":5849.1744984851,"c":5918.2931375021,"v":404425.3610221427,"t":1720522800}
+{"o":5918.2931375021,"h":5932.9568830703,"l":5872.2672593861,"c":5879.1466673713,"v":334338.2342936791,"t":1720526400}
+{"o":5879.1466673713,"h":5899.9616970272,"l":5824.2473787834,"c":5863.496332289,"v":557995.481824737,"t":1720530000}
+{"o":5863.496332289,"h":5958.9033604659,"l":5800.0611053018,"c":5801.739533335,"v":679936.7378977146,"t":1720533600}
+{"o":5801.739533335,"h":5863.8829459983,"l":5781.5427754288,"c":5859.5824982397,"v":533254.1306221337,"t":1720537200}
+{"o":5859.5824982397,"h":5946.6780665208,"l":5841.4060971077,"c":5946.6780665208,"v":530757.983969096,"t":1720540800}
+{"o":5946.6780665208,"h":5963.8265866936,"l":5877.599215327,"c":5896.6601682217,"v":481164.1867945208,"t":1720544400}
+{"o":5896.6601682217,"h":5974.3386309457,"l":5879.1213863537,"c":5945.7859218241,"v":567974.3287946231,"t":1720548000}
+{"o":5945.7859218241,"h":5949.0756296453,"l":5906.2292551707,"c":5924.2539734291,"v":542218.5674688392,"t":1720551600}
+{"o":5924.2539734291,"h":5984.3057273869,"l":5918.3724473558,"c":5946.5632916396,"v":476530.965465136,"t":1720555200}
+{"o":5946.5632916396,"h":5976.8273063981,"l":5914.7914660722,"c":5921.1386949364,"v":381465.2329936979,"t":1720558800}
+{"o":5921.1386949364,"h":5939.7590067407,"l":5875.2238668307,"c":5892.5765047839,"v":470411.85995593,"t":1720562400}
+{"o":5892.5765047839,"h":5919.9817065703,"l":5878.3873736808,"c":5894.7676566426,"v":472602.0507699773,"t":1720566000}
+{"o":5894.7676566426,"h":5897.2757988994,"l":5795.0470693944,"c":5800.1888721101,"v":462356.8191102295,"t":1720569600}
+{"o":5800.1888721101,"h":5866.2251060634,"l":5778.0491991486,"c":5845.6463527454,"v":419685.6430075396,"t":1720573200}
+{"o":5845.6463527454,"h":5884.452659975,"l":5814.3437714431,"c":5878.190232445,"v":373723.4798625031,"t":1720576800}
+{"o":5878.190232445,"h":5913.3360795245,"l":5856.0645813896,"c":5908.9481073125,"v":341962.2014566052,"t":1720580400}
+{"o":5908.9481073125,"h":6072.0949305266,"l":5908.7941970624,"c":6055.7646841876,"v":544832.5979582431,"t":1720584000}
+{"o":6055.7646841876,"h":6092.3048345444,"l":5995.5559640031,"c":6006.75685887,"v":442582.0085950073,"t":1720587600}
+{"o":6006.75685887,"h":6046.5849162914,"l":5983.2341170492,"c":6042.5008816796,"v":372923.6984087117,"t":1720591200}
+{"o":6042.5008816796,"h":6046.9020038331,"l":5971.1464957433,"c":6010.1901590887,"v":355798.8118433886,"t":1720594800}
+{"o":6010.1901590887,"h":6025.0219530574,"l":5975.7156337976,"c":6002.7723893741,"v":365962.2799747619,"t":1720598400}
+{"o":6002.7723893741,"h":6003.1603703484,"l":5935.8943923001,"c":5963.878810066,"v":381445.2210711609,"t":1720602000}
+{"o":5963.878810066,"h":6002.1882923963,"l":5949.1022965833,"c":6000.3505647594,"v":375954.5003533348,"t":1720605600}
+{"o":6000.3505647594,"h":6003.14830712,"l":5933.3318231834,"c":5953.4848248063,"v":392707.6922739238,"t":1720609200}
+{"o":5953.4848248063,"h":5970.7328382354,"l":5864.0349848972,"c":5920.3524807658,"v":567411.42219001,"t":1720612800}
+{"o":5920.3524807658,"h":5959.2198158702,"l":5883.2481869931,"c":5913.8759904467,"v":612797.066012159,"t":1720616400}
+{"o":5913.8759904467,"h":5939.7027954968,"l":5842.3075184283,"c":5869.7437419759,"v":509692.2127064443,"t":1720620000}
+{"o":5869.7437419759,"h":5909.4315490219,"l":5836.063469682,"c":5884.2667642559,"v":990190.0194930144,"t":1720623600}
+{"o":5884.2667642559,"h":5945.247283064,"l":5873.4177232469,"c":5886.6435913102,"v":440997.2011981402,"t":1720627200}
+{"o":5886.6435913102,"h":5889.1202707023,"l":5850.2549208135,"c":5881.1675400798,"v":435190.6511650305,"t":1720630800}
+{"o":5881.1675400798,"h":5902.1871662095,"l":5860.2432904613,"c":5873.2808882259,"v":473433.9773272444,"t":1720634400}
+{"o":5873.2808882259,"h":5895.5191783645,"l":5851.1475584502,"c":5881.5249378701,"v":485196.3964347927,"t":1720638000}
+{"o":5881.5249378701,"h":5901.370067786,"l":5858.562607944,"c":5872.9235044754,"v":397301.6905068492,"t":1720641600}
+{"o":5872.9235044754,"h":5890.2980360473,"l":5846.5976740328,"c":5887.1348205901,"v":362693.7914521456,"t":1720645200}
+{"o":5887.1348205901,"h":5919.8197021743,"l":5883.3616376639,"c":5902.6978407443,"v":332447.2934655145,"t":1720648800}
+{"o":5902.6978407443,"h":5938.9337815176,"l":5889.5411314864,"c":5920.9452022614,"v":352858.4293778132,"t":1720652400}
+{"o":5920.9452022614,"h":5920.9452022614,"l":5852.2582597679,"c":5907.1755526813,"v":391169.531095761,"t":1720656000}
+{"o":5907.1755526813,"h":5964.7262077954,"l":5866.0898525533,"c":5953.1233198463,"v":422195.178548176,"t":1720659600}
+{"o":5953.1233198463,"h":5970.4034508154,"l":5908.1729096764,"c":5908.1729096764,"v":407606.4791829268,"t":1720663200}
+{"o":5908.1729096764,"h":5917.0445999257,"l":5802.6928605408,"c":5847.7341481888,"v":393164.1191655749,"t":1720666800}
+{"o":5847.7341481888,"h":5875.7443836179,"l":5837.8643048444,"c":5860.5248327671,"v":318101.339574535,"t":1720670400}
+{"o":5860.5248327671,"h":5892.2272217531,"l":5845.7491531659,"c":5884.9543566067,"v":325019.9180183523,"t":1720674000}
+{"o":5884.9543566067,"h":5910.5033650783,"l":5871.7478104428,"c":5896.5870908042,"v":325150.3566616194,"t":1720677600}
+{"o":5896.5870908042,"h":5942.2156245245,"l":5882.8104363911,"c":5922.9074104618,"v":351514.791539403,"t":1720681200}
+{"o":5922.9074104618,"h":5959.6752504978,"l":5922.9074104618,"c":5939.0653929116,"v":387202.8200313373,"t":1720684800}
+{"o":5939.0653929116,"h":5959.5532387965,"l":5933.3884437456,"c":5948.2444128718,"v":344030.1387993866,"t":1720688400}
+{"o":5948.2444128718,"h":5966.0931223314,"l":5925.3814703963,"c":5962.4669342287,"v":409439.959266478,"t":1720692000}
+{"o":5962.4669342287,"h":6002.9717731424,"l":5960.9970085605,"c":5988.7036139725,"v":350337.1897598565,"t":1720695600}
+{"o":5988.7036139725,"h":6081.9463046637,"l":5965.066823465,"c":5992.7191796734,"v":635060.9534071966,"t":1720699200}
+{"o":5992.7191796734,"h":5996.9139966774,"l":5915.1267677176,"c":5935.5188898947,"v":619479.49509898,"t":1720702800}
+{"o":5935.5188898947,"h":5946.6432389228,"l":5837.8928014149,"c":5870.713318477,"v":597295.5506251164,"t":1720706400}
+{"o":5870.713318477,"h":5887.2305954963,"l":5727.1353978819,"c":5771.0108442269,"v":553304.5346460353,"t":1720710000}
+{"o":5771.0108442269,"h":5796.1915173607,"l":5726.6287271629,"c":5766.3706215351,"v":529238.5089145227,"t":1720713600}
+{"o":5766.3706215351,"h":5794.7851493638,"l":5722.5301342109,"c":5761.4764474846,"v":536011.4700606554,"t":1720717200}
+{"o":5761.4764474846,"h":5789.8081986933,"l":5748.6341640559,"c":5781.2020498241,"v":396003.4037139569,"t":1720720800}
+{"o":5781.2020498241,"h":5787.0051965374,"l":5682.8143587579,"c":5694.3315232901,"v":477045.2312580227,"t":1720724400}
+{"o":5694.3315232901,"h":5739.4238117667,"l":5656.0109346846,"c":5711.4886766095,"v":536673.9437157301,"t":1720728000}
+{"o":5711.4886766095,"h":5732.7467891855,"l":5665.1503167625,"c":5697.7792151551,"v":434790.9870106383,"t":1720731600}
+{"o":5697.7792151551,"h":5717.7078369635,"l":5667.7158671054,"c":5702.3958445283,"v":395488.7135507265,"t":1720735200}
+{"o":5702.3958445283,"h":5711.7837921374,"l":5655.9804429307,"c":5658.7033633252,"v":394716.3377949732,"t":1720738800}
+{"o":5658.7033633252,"h":5716.649173899,"l":5647.4789033746,"c":5663.2044376341,"v":417248.1711638613,"t":1720742400}
+{"o":5663.2044376341,"h":5687.6410603292,"l":5572.9867432443,"c":5682.0288244328,"v":522926.1087710114,"t":1720746000}
+{"o":5682.0288244328,"h":5760.9348908929,"l":5661.9158404538,"c":5755.4863136782,"v":351480.8502693304,"t":1720749600}
+{"o":5755.4863136782,"h":5755.4863136782,"l":5674.7313893599,"c":5692.1470941816,"v":403705.7232341668,"t":1720753200}
+{"o":5692.1470941816,"h":5705.8985165958,"l":5647.6195714391,"c":5675.0500346633,"v":374401.0234814097,"t":1720756800}
+{"o":5675.0500346633,"h":5679.2690222028,"l":5632.198482993,"c":5653.3848377815,"v":321856.5040246532,"t":1720760400}
+{"o":5653.3848377815,"h":5721.296497553,"l":5646.4663718239,"c":5682.6749909309,"v":316270.2583974063,"t":1720764000}
+{"o":5682.6749909309,"h":5700.710758187,"l":5610.9950221552,"c":5648.1905448177,"v":315978.1845642803,"t":1720767600}
+{"o":5648.1905448177,"h":5664.5988408738,"l":5628.1277588956,"c":5662.5349303572,"v":327596.2905157259,"t":1720771200}
+{"o":5662.5349303572,"h":5667.2746823632,"l":5599.3535966795,"c":5614.8219678217,"v":322207.3411233291,"t":1720774800}
+{"o":5614.8219678217,"h":5653.6244265787,"l":5587.9157839901,"c":5651.3591180093,"v":331511.694057518,"t":1720778400}
+{"o":5651.3591180093,"h":5664.6119751012,"l":5636.2312889251,"c":5656.2852072279,"v":292965.0005815951,"t":1720782000}
+{"o":5656.2852072279,"h":5730.0655426895,"l":5648.9167292938,"c":5703.542800943,"v":442141.3095462506,"t":1720785600}
+{"o":5703.542800943,"h":5807.3733222969,"l":5697.372095658,"c":5785.6500418348,"v":481197.4168581703,"t":1720789200}
+{"o":5785.6500418348,"h":5802.8800176877,"l":5742.3061885841,"c":5749.519223079,"v":470151.2840310354,"t":1720792800}
+{"o":5749.519223079,"h":5812.3903256118,"l":5746.7099853456,"c":5788.1090912989,"v":465314.62933915,"t":1720796400}
+{"o":5788.1090912989,"h":5814.3338165777,"l":5746.6361236714,"c":5772.4445124457,"v":373717.2056858873,"t":1720800000}
+{"o":5772.4445124457,"h":5803.0094610581,"l":5751.0883755759,"c":5794.4687579594,"v":405635.6352824556,"t":1720803600}
+{"o":5794.4687579594,"h":5862.1773423697,"l":5779.1929231858,"c":5834.9254531333,"v":557041.3578026282,"t":1720807200}
+{"o":5834.9254531333,"h":5844.2474855618,"l":5772.3947162573,"c":5776.9095748316,"v":501125.1766192276,"t":1720810800}
+{"o":5776.9095748316,"h":5781.8575071627,"l":5699.7639544756,"c":5757.6656142263,"v":417951.0372513678,"t":1720814400}
+{"o":5757.6656142263,"h":5767.5659119735,"l":5735.4181965359,"c":5764.0786798718,"v":367082.1758355548,"t":1720818000}
+{"o":5764.0786798718,"h":5788.354500055,"l":5754.2876707021,"c":5788.354500055,"v":289633.8642782128,"t":1720821600}
+{"o":5788.354500055,"h":5818.5841490244,"l":5776.3804298806,"c":5814.6499163964,"v":298949.1145233408,"t":1720825200}
+{"o":5814.6499163964,"h":5817.7756198865,"l":5781.8581165432,"c":5798.7379392658,"v":332414.4468712399,"t":1720828800}
+{"o":5798.7379392658,"h":5833.7297741517,"l":5790.9633457969,"c":5799.6020826779,"v":300329.2566137347,"t":1720832400}
+{"o":5799.6020826779,"h":5803.8772631084,"l":5768.0667494979,"c":5799.3836389705,"v":242527.0318058105,"t":1720836000}
+{"o":5799.3836389705,"h":5810.4445121993,"l":5786.2929166119,"c":5788.6032928015,"v":265637.8598647113,"t":1720839600}
+{"o":5788.6032928015,"h":5793.5254252217,"l":5758.310566573,"c":5763.1548735593,"v":283818.9223297379,"t":1720843200}
+{"o":5763.1548735593,"h":5805.947510728,"l":5754.026364694,"c":5805.947510728,"v":294706.668061144,"t":1720846800}
+{"o":5805.947510728,"h":5818.202708757,"l":5786.2502057298,"c":5794.917102453,"v":295041.9977639352,"t":1720850400}
+{"o":5794.917102453,"h":5814.1832042251,"l":5782.3006505634,"c":5811.1516422179,"v":273923.7153595199,"t":1720854000}
+{"o":5811.1516422179,"h":5822.63242655,"l":5776.3663966696,"c":5779.6645748074,"v":286257.8373889375,"t":1720857600}
+{"o":5779.6645748074,"h":5865.4005060404,"l":5773.7615531445,"c":5863.3747858468,"v":380345.4376556767,"t":1720861200}
+{"o":5863.3747858468,"h":5875.8381366997,"l":5806.6124310485,"c":5829.9688014247,"v":385374.2685988417,"t":1720864800}
+{"o":5829.9688014247,"h":5845.8604545507,"l":5812.0866177748,"c":5842.9897520887,"v":269786.4598555486,"t":1720868400}
+{"o":5842.9897520887,"h":5861.1327732954,"l":5826.0568204024,"c":5847.6980703112,"v":299162.3885087532,"t":1720872000}
+{"o":5847.6980703112,"h":5857.8598172288,"l":5824.3168958986,"c":5843.3561858273,"v":464531.6303176424,"t":1720875600}
+{"o":5843.3561858273,"h":5843.6913895031,"l":5807.1071270204,"c":5836.4783477392,"v":325851.882195506,"t":1720879200}
+{"o":5836.4783477392,"h":5859.7872450081,"l":5818.5706486615,"c":5855.1535950396,"v":323846.5193242672,"t":1720882800}
+{"o":5855.1535950396,"h":5872.943972454,"l":5809.0963908262,"c":5823.3738406069,"v":432032.8840018091,"t":1720886400}
+{"o":5823.3738406069,"h":5832.6730785226,"l":5810.1813168531,"c":5824.7774392135,"v":446292.7465814211,"t":1720890000}
+{"o":5824.7774392135,"h":5834.4715076846,"l":5805.2297489792,"c":5812.8464701163,"v":308103.0410603503,"t":1720893600}
+{"o":5812.8464701163,"h":5837.2867405906,"l":5811.5507701254,"c":5831.1638719985,"v":362875.2773827398,"t":1720897200}
+{"o":5831.1638719985,"h":5846.5621900558,"l":5825.1720690579,"c":5829.8856922274,"v":404515.7710825208,"t":1720900800}
+{"o":5829.8856922274,"h":5848.1132476742,"l":5814.1158666676,"c":5848.0785558219,"v":362562.204919482,"t":1720904400}
+{"o":5848.0785558219,"h":5930.6033116682,"l":5801.8652571484,"c":5927.5017153062,"v":572550.981166507,"t":1720908000}
+{"o":5927.5017153062,"h":5992.9489760651,"l":5901.6024728513,"c":5918.9837951012,"v":715800.3092422398,"t":1720911600}
+{"o":5918.9837951012,"h":6054.2401847066,"l":5916.7057634467,"c":6044.6713156078,"v":522328.0621005843,"t":1720915200}
+{"o":6044.6713156078,"h":6055.6586486496,"l":5991.9794455944,"c":6045.0626751426,"v":527905.2273014511,"t":1720918800}
+{"o":6045.0626751426,"h":6056.5472591273,"l":5971.1743541621,"c":5992.1537429717,"v":430858.160191827,"t":1720922400}
+{"o":5992.1537429717,"h":6030.6553741813,"l":5989.7337088835,"c":6004.6373884995,"v":339775.6728077119,"t":1720926000}
+{"o":6004.6373884995,"h":6091.4353571538,"l":6000.2456421499,"c":6047.5452466402,"v":411323.2664318603,"t":1720929600}
+{"o":6047.5452466402,"h":6088.207453678,"l":6014.9467153075,"c":6071.8378069419,"v":495864.0831183546,"t":1720933200}
+{"o":6071.8378069419,"h":6087.0925656947,"l":6022.0612602052,"c":6027.0934840109,"v":370328.4841020869,"t":1720936800}
+{"o":6027.0934840109,"h":6056.1101705133,"l":6019.1816983857,"c":6038.3690677321,"v":329082.6713437625,"t":1720940400}
+{"o":6038.3690677321,"h":6072.8736482008,"l":6038.3690677321,"c":6064.2868406401,"v":360828.8563256355,"t":1720944000}
+{"o":6064.2868406401,"h":6128.3502946259,"l":6050.053713606,"c":6113.7981602637,"v":461242.1344625698,"t":1720947600}
+{"o":6113.7981602637,"h":6121.5431251548,"l":6048.7665655809,"c":6052.2586102223,"v":384872.8424852718,"t":1720951200}
+{"o":6052.2586102223,"h":6075.1370712147,"l":6037.9623339274,"c":6043.2823168097,"v":428458.6770938764,"t":1720954800}
+{"o":6043.2823168097,"h":6048.6132728943,"l":5993.999102206,"c":6004.0294443863,"v":379244.3762534572,"t":1720958400}
+{"o":6004.0294443863,"h":6039.5509906401,"l":6002.2612564665,"c":6023.9483209134,"v":459894.0211440224,"t":1720962000}
+{"o":6023.9483209134,"h":6052.6002844798,"l":5983.7700224351,"c":6046.4981603879,"v":465815.6961830557,"t":1720965600}
+{"o":6046.4981603879,"h":6092.0776078585,"l":6032.7191160598,"c":6084.7053033678,"v":549241.5869580362,"t":1720969200}
+{"o":6084.7053033678,"h":6087.1542642729,"l":6051.3306490754,"c":6067.5439103107,"v":438280.4650724581,"t":1720972800}
+{"o":6067.5439103107,"h":6073.4438562546,"l":6035.0254695312,"c":6052.6611357071,"v":432556.0489303783,"t":1720976400}
+{"o":6052.6611357071,"h":6057.2749904039,"l":6039.1784004082,"c":6051.3008034676,"v":418842.5055538478,"t":1720980000}
+{"o":6051.3008034676,"h":6060.3278776772,"l":6032.981618767,"c":6058.5274807974,"v":324775.1506985594,"t":1720983600}
+{"o":6058.5274807974,"h":6103.1205780383,"l":6051.5800870537,"c":6073.7899417895,"v":336363.6731644846,"t":1720987200}
+{"o":6073.7899417895,"h":6183.3968461318,"l":6067.5079619331,"c":6179.1945619635,"v":441389.8778969836,"t":1720990800}
+{"o":6179.1945619635,"h":6185.8709575415,"l":6115.7403794117,"c":6140.628129025,"v":462640.5336586063,"t":1720994400}
+{"o":6140.628129025,"h":6196.9236911778,"l":6133.4174734003,"c":6159.106555916,"v":392919.3988252489,"t":1720998000}
+{"o":6159.106555916,"h":6290.2838397078,"l":6132.3786969893,"c":6270.1816124362,"v":465310.1628106236,"t":1721001600}
+{"o":6270.1816124362,"h":6316.6419411905,"l":6248.5365008867,"c":6291.6733054878,"v":434481.4851178108,"t":1721005200}
+{"o":6291.6733054878,"h":6343.5810971352,"l":6277.8823473544,"c":6336.4856304346,"v":408511.5220850468,"t":1721008800}
+{"o":6336.4856304346,"h":6342.8405401142,"l":6290.9369409658,"c":6317.7336537349,"v":370775.0310991541,"t":1721012400}
+{"o":6317.7336537349,"h":6342.2579339893,"l":6285.4342266322,"c":6337.7787937702,"v":376714.109688707,"t":1721016000}
+{"o":6337.7787937702,"h":6349.1751415948,"l":6318.4834001881,"c":6339.5059316427,"v":376021.7480286981,"t":1721019600}
+{"o":6339.5059316427,"h":6415.2926189174,"l":6328.5515391455,"c":6386.0156453975,"v":411817.8562263376,"t":1721023200}
+{"o":6386.0156453975,"h":6428.5701388457,"l":6382.8744099649,"c":6393.2587745821,"v":453053.6004221408,"t":1721026800}
+{"o":6393.2587745821,"h":6427.1323053784,"l":6364.0433665667,"c":6373.3991397325,"v":444879.5811994719,"t":1721030400}
+{"o":6373.3991397325,"h":6378.5351346375,"l":6339.2732724607,"c":6350.0654463444,"v":428029.5914127058,"t":1721034000}
+{"o":6350.0654463444,"h":6364.1359294844,"l":6310.4700565304,"c":6314.0206496851,"v":367758.8712913395,"t":1721037600}
+{"o":6314.0206496851,"h":6342.219624319,"l":6299.5554628644,"c":6324.9607344819,"v":362046.676669135,"t":1721041200}
+{"o":2053.468210216,"h":2080.8119561158,"l":2047.6256915903,"c":2053.468210216,"v":312494.312934056,"t":1713844800}
+{"o":2053.468210216,"h":2073.225948168,"l":2050.1920740061,"c":2065.4371099229,"v":303817.8751868127,"t":1713848400}
+{"o":2065.4371099229,"h":2071.5081798994,"l":2041.8332666193,"c":2048.6360549735,"v":296381.3269971265,"t":1713852000}
+{"o":2048.6360549735,"h":2054.0707763238,"l":2029.5842038848,"c":2038.3135258934,"v":303877.0058149913,"t":1713855600}
+{"o":2038.3135258934,"h":2052.2979549626,"l":2030.7164928809,"c":2047.2642725914,"v":322383.9291908531,"t":1713859200}
+{"o":2047.2642725914,"h":2051.8117330329,"l":2034.9804121298,"c":2040.7224309103,"v":280708.8859274877,"t":1713862800}
+{"o":2040.7224309103,"h":2063.6345550301,"l":2035.0365933726,"c":2057.2344855464,"v":258907.2087385372,"t":1713866400}
+{"o":2057.2344855464,"h":2060.1690866572,"l":2035.4617785819,"c":2044.7639390912,"v":323953.2565861609,"t":1713870000}
+{"o":2044.7639390912,"h":2055.5566340185,"l":2038.0816314803,"c":2052.272845397,"v":396729.3899757725,"t":1713873600}
+{"o":2052.272845397,"h":2075.5196261332,"l":2040.0513803049,"c":2071.8947005435,"v":476516.7865815518,"t":1713877200}
+{"o":2071.8947005435,"h":2102.6094719338,"l":2063.7794621177,"c":2100.637891875,"v":585741.3756162369,"t":1713880800}
+{"o":2100.637891875,"h":2119.3549480321,"l":2087.7567276791,"c":2093.967033014,"v":617954.0017064428,"t":1713884400}
+{"o":2093.967033014,"h":2114.1236443029,"l":2087.1155810574,"c":2097.3932085362,"v":506651.2275872825,"t":1713888000}
+{"o":2097.3932085362,"h":2130.4215679267,"l":2089.3258598966,"c":2112.095634806,"v":480988.5096347627,"t":1713891600}
+{"o":2112.095634806,"h":2119.44994402,"l":2094.7467647685,"c":2110.4157460048,"v":491372.108402933,"t":1713895200}
+{"o":2110.4157460048,"h":2112.6449755838,"l":2084.8603494935,"c":2089.0707156586,"v":416885.9413217828,"t":1713898800}
+{"o":2089.0707156586,"h":2093.0067202792,"l":2064.0696847987,"c":2075.4927746498,"v":460593.1176486678,"t":1713902400}
+{"o":2075.4927746498,"h":2086.5975952972,"l":2064.1411293363,"c":2072.6284202449,"v":438468.0286518475,"t":1713906000}
+{"o":2072.6284202449,"h":2080.358754001,"l":2057.2080486628,"c":2060.2855452605,"v":398545.2136766309,"t":1713909600}
+{"o":2060.2855452605,"h":2062.1240395366,"l":2049.5964189011,"c":2052.6532760058,"v":406244.8048252595,"t":1713913200}
+{"o":2052.6532760058,"h":2093.9369069731,"l":2048.2311275471,"c":2077.2893204008,"v":526095.0701839073,"t":1713916800}
+{"o":2077.2893204008,"h":2108.6328451255,"l":2077.1666750632,"c":2094.7774924518,"v":490782.1074015835,"t":1713920400}
+{"o":2094.7774924518,"h":2099.0582377015,"l":2059.7697132042,"c":2067.6458456573,"v":457677.3506804805,"t":1713924000}
+{"o":2067.6458456573,"h":2087.2350001655,"l":2065.6350389161,"c":2077.7954868676,"v":336570.1220860186,"t":1713927600}
+{"o":2077.7954868676,"h":2113.5759289972,"l":2068.8079209401,"c":2110.3180865113,"v":460904.5101160894,"t":1713931200}
+{"o":2110.3180865113,"h":2119.9945202217,"l":2091.7979271121,"c":2096.5442835368,"v":421063.5804620817,"t":1713934800}
+{"o":2096.5442835368,"h":2107.7619731791,"l":2082.8005437304,"c":2098.2373271519,"v":420826.1191206517,"t":1713938400}
+{"o":2098.2373271519,"h":2107.7892838665,"l":2090.4697506409,"c":2094.3794262452,"v":319011.4462304103,"t":1713942000}
+{"o":2094.3794262452,"h":2101.2019456223,"l":2079.3755776757,"c":2085.867517875,"v":333355.503423795,"t":1713945600}
+{"o":2085.867517875,"h":2089.1236275386,"l":2074.8097856713,"c":2085.9350379909,"v":316451.4349914287,"t":1713949200}
+{"o":2085.9350379909,"h":2097.3826114333,"l":2078.9685379802,"c":2091.4867233527,"v":318655.7516947863,"t":1713952800}
+{"o":2091.4867233527,"h":2115.859816809,"l":2084.4517927024,"c":2112.6639916662,"v":364146.7355393234,"t":1713956400}
+{"o":2112.6639916662,"h":2119.1312970976,"l":2100.9677584805,"c":2103.2791838819,"v":430625.1810833051,"t":1713960000}
+{"o":2103.2791838819,"h":2105.1311957533,"l":2065.9163543356,"c":2079.4886537013,"v":563572.8668081305,"t":1713963600}
+{"o":2079.4886537013,"h":2089.2234848477,"l":2022.6747121128,"c":2057.4780866322,"v":1004725.7168313626,"t":1713967200}
+{"o":2057.4780866322,"h":2060.9398218879,"l":1992.2483911504,"c":2007.4280749723,"v":1136277.3825815651,"t":1713970800}
+{"o":2007.4280749723,"h":2025.2037347861,"l":1994.9563052923,"c":2011.5296710597,"v":769359.9068212159,"t":1713974400}
+{"o":2011.5296710597,"h":2041.6388319593,"l":2004.1969106543,"c":2019.3846037529,"v":475847.4839599354,"t":1713978000}
+{"o":2019.3846037529,"h":2022.3612191094,"l":1961.9178752856,"c":1969.6834095532,"v":505428.1113198026,"t":1713981600}
+{"o":1969.6834095532,"h":2005.3161824695,"l":1954.8693119476,"c":1986.2718307337,"v":633056.3788631925,"t":1713985200}
+{"o":1986.2718307337,"h":1995.0104201696,"l":1965.6162140813,"c":1974.1048970585,"v":506150.505276756,"t":1713988800}
+{"o":1974.1048970585,"h":1991.0681721651,"l":1964.1418758349,"c":1987.2460105985,"v":387584.2394433666,"t":1713992400}
+{"o":1987.2460105985,"h":1988.5806057673,"l":1942.3375042149,"c":1947.8779718913,"v":420466.6403721416,"t":1713996000}
+{"o":1947.8779718913,"h":1964.497647617,"l":1920.7112459171,"c":1960.3403684885,"v":462187.7717592983,"t":1713999600}
+{"o":1960.3403684885,"h":1983.7049488782,"l":1954.1639626339,"c":1970.2102250008,"v":378589.2958672276,"t":1714003200}
+{"o":1970.2102250008,"h":1979.5709879471,"l":1932.8117098399,"c":1935.7141916122,"v":379071.507693904,"t":1714006800}
+{"o":1935.7141916122,"h":1952.319419914,"l":1919.3963816998,"c":1942.7764314075,"v":453017.1136738055,"t":1714010400}
+{"o":1942.7764314075,"h":1951.8608661511,"l":1928.4669688385,"c":1934.4203214022,"v":362264.702956559,"t":1714014000}
+{"o":1934.4203214022,"h":1958.7146655669,"l":1919.3341645358,"c":1953.5057647228,"v":404874.5926807419,"t":1714017600}
+{"o":1953.5057647228,"h":1968.07433234,"l":1937.7610204893,"c":1959.9585437029,"v":279489.8600690853,"t":1714021200}
+{"o":1959.9585437029,"h":1978.371420608,"l":1949.5510198135,"c":1954.2061983499,"v":413892.7040117689,"t":1714024800}
+{"o":1954.2061983499,"h":1961.3015604702,"l":1930.584804971,"c":1938.8875384538,"v":325000.8465470226,"t":1714028400}
+{"o":1938.8875384538,"h":1960.2879146733,"l":1914.3971761521,"c":1941.1166024915,"v":425060.7182032147,"t":1714032000}
+{"o":1941.1166024915,"h":1941.1166024915,"l":1941.1166024915,"c":1941.1166024915,"v":665.73848068,"t":1714035600}
+{"o":1941.1166024915,"h":1941.1166024915,"l":1941.1166024915,"c":1941.1166024915,"v":2447.95304219,"t":1714039200}
+{"o":1941.1166024915,"h":1941.1166024915,"l":1941.1166024915,"c":1941.1166024915,"v":171.859,"t":1714042800}
+{"o":1941.1166024915,"h":1941.1166024915,"l":1941.1166024915,"c":1941.1166024915,"v":74.52993797,"t":1714046400}
+{"o":1941.1166024915,"h":1941.1166024915,"l":1941.1166024915,"c":1941.1166024915,"v":262.22210971,"t":1714050000}
+{"o":1941.1166024915,"h":1941.1166024915,"l":1941.1166024915,"c":1941.1166024915,"v":1669.74291287,"t":1714053600}
+{"o":1941.1166024915,"h":1941.1166024915,"l":1941.1166024915,"c":1941.1166024915,"v":3508.34360905,"t":1714057200}
+{"o":1941.1166024915,"h":1941.1166024915,"l":1941.1166024915,"c":1941.1166024915,"v":6777.88136956,"t":1714060800}
+{"o":1941.1166024915,"h":1941.1166024915,"l":1941.1166024915,"c":1941.1166024915,"v":2181.2279191,"t":1714064400}
+{"o":1941.1166024915,"h":1941.1166024915,"l":1941.1166024915,"c":1941.1166024915,"v":1655.85208545,"t":1714068000}
+{"o":1941.1166024915,"h":1941.1166024915,"l":1941.1166024915,"c":1941.1166024915,"v":1659.65234731,"t":1714071600}
+{"o":1941.1166024915,"h":1941.1166024915,"l":1941.1166024915,"c":1941.1166024915,"v":217.15416673,"t":1714075200}
+{"o":1941.1166024915,"h":1941.1166024915,"l":1941.1166024915,"c":1941.1166024915,"v":233.06978683,"t":1714078800}
+{"o":1941.1166024915,"h":1941.1166024915,"l":1941.1166024915,"c":1941.1166024915,"v":447.04928276,"t":1714082400}
+{"o":1941.1166024915,"h":1941.1166024915,"l":1941.1166024915,"c":1941.1166024915,"v":716.83600989,"t":1714086000}
+{"o":1941.1166024915,"h":1941.1166024915,"l":1941.1166024915,"c":1941.1166024915,"v":1205.29920082,"t":1714089600}
+{"o":1941.1166024915,"h":1941.1166024915,"l":1941.1166024915,"c":1941.1166024915,"v":1174.78379187,"t":1714093200}
+{"o":1941.1166024915,"h":1941.1166024915,"l":1903.250816506,"c":1912.825310814,"v":452255.5834153345,"t":1714096800}
+{"o":1912.825310814,"h":1912.825310814,"l":1912.825310814,"c":1912.825310814,"v":418.095,"t":1714100400}
+{"o":1912.825310814,"h":1912.825310814,"l":1912.825310814,"c":1912.825310814,"v":1690.75937688,"t":1714104000}
+{"o":1912.825310814,"h":1912.825310814,"l":1912.825310814,"c":1912.825310814,"v":1086.39466154,"t":1714107600}
+{"o":1912.825310814,"h":1912.825310814,"l":1912.825310814,"c":1912.825310814,"v":678.34592356,"t":1714111200}
+{"o":1912.825310814,"h":1912.825310814,"l":1912.825310814,"c":1912.825310814,"v":13.793,"t":1714114800}
+{"o":1912.825310814,"h":1912.825310814,"l":1912.825310814,"c":1912.825310814,"v":77.15086808,"t":1714118400}
+{"o":1912.825310814,"h":1912.825310814,"l":1912.825310814,"c":1912.825310814,"v":185.25484706,"t":1714122000}
+{"o":1912.825310814,"h":1912.825310814,"l":1912.825310814,"c":1912.825310814,"v":470.8311996,"t":1714125600}
+{"o":1912.825310814,"h":1912.825310814,"l":1886.9434466237,"c":1898.1043753548,"v":340611.0052128735,"t":1714129200}
+{"o":1898.1043753548,"h":1913.5394521332,"l":1886.4476176009,"c":1896.1768501601,"v":438262.8032520072,"t":1714132800}
+{"o":1896.1768501601,"h":1917.9846533808,"l":1871.4469240012,"c":1914.1615869106,"v":576375.4525478893,"t":1714136400}
+{"o":1914.1615869106,"h":1940.8099761037,"l":1894.2478101244,"c":1901.7524318947,"v":569649.1008184903,"t":1714140000}
+{"o":1901.7524318947,"h":1908.8307023386,"l":1882.518924152,"c":1891.3712090119,"v":594310.6037655679,"t":1714143600}
+{"o":1891.3712090119,"h":1900.0037386787,"l":1879.0412892396,"c":1884.4975589553,"v":434653.4695280562,"t":1714147200}
+{"o":1884.4975589553,"h":1905.0500514148,"l":1883.3328992139,"c":1901.1722873737,"v":435413.1123550754,"t":1714150800}
+{"o":1901.1722873737,"h":1911.0496307644,"l":1896.9063255062,"c":1910.7237511863,"v":421301.774528067,"t":1714154400}
+{"o":1910.7237511863,"h":1912.482142962,"l":1894.7537403947,"c":1894.7537403947,"v":453770.3413724577,"t":1714158000}
+{"o":1894.7537403947,"h":1906.9575410067,"l":1888.4352225832,"c":1893.7487817733,"v":368064.5762290676,"t":1714161600}
+{"o":1893.7487817733,"h":1899.5643598276,"l":1877.4325078643,"c":1890.2111342078,"v":314123.253472189,"t":1714165200}
+{"o":1890.2111342078,"h":1892.1783143525,"l":1838.8455896302,"c":1845.6642933632,"v":494991.9559694025,"t":1714168800}
+{"o":1845.6642933632,"h":1855.5787349786,"l":1829.4868981352,"c":1844.558315609,"v":510505.9718557947,"t":1714172400}
+{"o":1844.558315609,"h":1857.912294082,"l":1805.6684850549,"c":1824.6286753077,"v":605685.5022972911,"t":1714176000}
+{"o":1824.6286753077,"h":1826.3690499697,"l":1751.8442898464,"c":1790.4564793372,"v":744190.4751847814,"t":1714179600}
+{"o":1790.4564793372,"h":1817.412440825,"l":1784.788459142,"c":1795.3859195342,"v":392756.7406295208,"t":1714183200}
+{"o":1795.3859195342,"h":1815.6568951286,"l":1790.7340640157,"c":1808.035014906,"v":336185.0636766378,"t":1714186800}
+{"o":1808.035014906,"h":1820.4377642608,"l":1805.9249784718,"c":1816.8477071759,"v":326872.6043652624,"t":1714190400}
+{"o":1816.8477071759,"h":1818.9788704186,"l":1797.329517483,"c":1805.3861650635,"v":318895.662309933,"t":1714194000}
+{"o":1805.3861650635,"h":1815.5301526117,"l":1795.4236511167,"c":1803.865099109,"v":329788.5434155059,"t":1714197600}
+{"o":1803.865099109,"h":1816.4404773015,"l":1801.6665313507,"c":1804.9575316465,"v":312621.274179651,"t":1714201200}
+{"o":1804.9575316465,"h":1813.8788367009,"l":1798.1282241821,"c":1802.6590752378,"v":258878.6520508506,"t":1714204800}
+{"o":1802.6590752378,"h":1812.8232641696,"l":1797.8762175498,"c":1803.7044588912,"v":277969.9515292651,"t":1714208400}
+{"o":1803.7044588912,"h":1808.7428299884,"l":1795.3317639236,"c":1798.8176736418,"v":317583.2038286683,"t":1714212000}
+{"o":1798.8176736418,"h":1810.2240065724,"l":1790.3805838568,"c":1801.7398513805,"v":381328.1072204228,"t":1714215600}
+{"o":1801.7398513805,"h":1825.9676067086,"l":1798.5975430206,"c":1820.1973048946,"v":378500.8642235592,"t":1714219200}
+{"o":1820.1973048946,"h":1855.9850874666,"l":1815.4035339014,"c":1841.0512152447,"v":357359.1147229908,"t":1714222800}
+{"o":1841.0512152447,"h":1853.9522925625,"l":1826.3483454438,"c":1832.2511090566,"v":387405.6586316804,"t":1714226400}
+{"o":1832.2511090566,"h":1841.0878258236,"l":1819.0063877344,"c":1824.6575477502,"v":385743.1454861152,"t":1714230000}
+{"o":1824.6575477502,"h":1839.8957209695,"l":1822.2642821441,"c":1832.7532810141,"v":359237.9800427768,"t":1714233600}
+{"o":1832.7532810141,"h":1888.1914034893,"l":1828.0161354069,"c":1877.9037113996,"v":414380.7433281915,"t":1714237200}
+{"o":1877.9037113996,"h":1889.6261318171,"l":1850.9846542463,"c":1872.9633007055,"v":464663.1133755957,"t":1714240800}
+{"o":1872.9633007055,"h":1887.2950361758,"l":1866.3208344728,"c":1886.1850178306,"v":281596.9824545392,"t":1714244400}
+{"o":1886.1850178306,"h":1898.1799131495,"l":1867.5774200923,"c":1871.9920148947,"v":286589.8120949581,"t":1714248000}
+{"o":1871.9920148947,"h":1876.0487264673,"l":1855.6176892631,"c":1863.0025171432,"v":272753.0021636431,"t":1714251600}
+{"o":1863.0025171432,"h":1868.8433519928,"l":1855.5322218879,"c":1864.2031686555,"v":274631.3346573066,"t":1714255200}
+{"o":1864.2031686555,"h":1881.8702571267,"l":1863.883648207,"c":1874.0463406043,"v":274606.6785503349,"t":1714258800}
+{"o":1874.0463406043,"h":1885.3367852668,"l":1866.1104020815,"c":1881.3388177722,"v":300582.8197680037,"t":1714262400}
+{"o":1881.3388177722,"h":1900.6405620974,"l":1874.2173823432,"c":1897.6589412543,"v":279750.1570697902,"t":1714266000}
+{"o":1897.6589412543,"h":1943.3119633008,"l":1889.597408609,"c":1910.0534818669,"v":398804.5536049353,"t":1714269600}
+{"o":1910.0534818669,"h":1919.7387201664,"l":1898.5755431429,"c":1906.5594859204,"v":345876.0019544784,"t":1714273200}
+{"o":1906.5594859204,"h":1909.6476715688,"l":1888.4110413905,"c":1895.9857900771,"v":252095.5638791799,"t":1714276800}
+{"o":1895.9857900771,"h":1914.5873262745,"l":1887.5488134788,"c":1902.6756315079,"v":367254.5635347785,"t":1714280400}
+{"o":1902.6756315079,"h":1909.9730837027,"l":1895.4585912991,"c":1907.3942463776,"v":255921.8368350926,"t":1714284000}
+{"o":1907.3942463776,"h":1915.4568819838,"l":1899.6778681259,"c":1902.7898487655,"v":272546.2955430678,"t":1714287600}
+{"o":1902.7898487655,"h":1910.0121468389,"l":1886.3502164559,"c":1890.971221636,"v":297465.8628070836,"t":1714291200}
+{"o":1890.971221636,"h":1899.5834061944,"l":1883.0832351413,"c":1887.5239776599,"v":402124.7165408551,"t":1714294800}
+{"o":1887.5239776599,"h":1892.190984337,"l":1873.3689516019,"c":1886.2371271339,"v":291145.2062770055,"t":1714298400}
+{"o":1886.2371271339,"h":1889.2754614133,"l":1867.8736689698,"c":1872.1441379569,"v":273191.3334072767,"t":1714302000}
+{"o":1872.1441379569,"h":1881.5471645812,"l":1868.7538877936,"c":1879.1127172664,"v":262821.7095021085,"t":1714305600}
+{"o":1879.1127172664,"h":1895.050274132,"l":1872.6992508093,"c":1890.7263370459,"v":300278.1869500582,"t":1714309200}
+{"o":1890.7263370459,"h":1892.1345818333,"l":1877.9536372686,"c":1884.5500331098,"v":376358.4587155574,"t":1714312800}
+{"o":1884.5500331098,"h":1891.3137863924,"l":1879.4683888508,"c":1881.9249682192,"v":372263.411560921,"t":1714316400}
+{"o":1881.9249682192,"h":1894.5449773156,"l":1879.8846814709,"c":1888.3541424528,"v":372747.3835572156,"t":1714320000}
+{"o":1888.3541424528,"h":1896.6619810506,"l":1883.0348573997,"c":1896.1239607232,"v":303296.5760293212,"t":1714323600}
+{"o":1896.1239607232,"h":1908.8040178116,"l":1888.9035885081,"c":1906.7348941918,"v":332936.3721642818,"t":1714327200}
+{"o":1906.7348941918,"h":1908.7541642253,"l":1883.6376286921,"c":1885.339026618,"v":319572.4789362359,"t":1714330800}
+{"o":1885.339026618,"h":1888.1870776011,"l":1869.1820906337,"c":1879.9754814391,"v":286141.0907265401,"t":1714334400}
+{"o":1879.9754814391,"h":1884.0210302953,"l":1871.9246622572,"c":1873.643405418,"v":294781.772918627,"t":1714338000}
+{"o":1873.643405418,"h":1878.8277670023,"l":1834.0032669917,"c":1843.7230812518,"v":395504.5120243416,"t":1714341600}
+{"o":1843.7230812518,"h":1843.7837035448,"l":1816.7693553339,"c":1829.8464605968,"v":382845.261557417,"t":1714345200}
+{"o":1829.8464605968,"h":1842.1349008699,"l":1822.3608309036,"c":1835.1015307938,"v":380763.1814453778,"t":1714348800}
+{"o":1835.1015307938,"h":1843.077860918,"l":1824.75919374,"c":1838.0961547081,"v":644008.3897865817,"t":1714352400}
+{"o":1838.0961547081,"h":1841.0269840794,"l":1801.685619576,"c":1808.4288387405,"v":597445.8894483106,"t":1714356000}
+{"o":1808.4288387405,"h":1812.1811994278,"l":1786.7466378529,"c":1790.1588654087,"v":453091.7031476182,"t":1714359600}
+{"o":1790.1588654087,"h":1810.7206377136,"l":1782.4559243339,"c":1806.0109132979,"v":455186.9658860646,"t":1714363200}
+{"o":1806.0109132979,"h":1814.8521767174,"l":1796.6051246197,"c":1813.0335549298,"v":302352.9050135968,"t":1714366800}
+{"o":1813.0335549298,"h":1813.8160344154,"l":1778.5552245216,"c":1789.5745503106,"v":393077.4908745327,"t":1714370400}
+{"o":1789.5745503106,"h":1795.6468808585,"l":1782.2706112529,"c":1789.6471839335,"v":361949.6821025995,"t":1714374000}
+{"o":1789.6471839335,"h":1793.7349320647,"l":1773.4865662384,"c":1788.6561876095,"v":304389.8497314777,"t":1714377600}
+{"o":1788.6561876095,"h":1804.6578683322,"l":1783.8542056372,"c":1797.5106987926,"v":334569.522230992,"t":1714381200}
+{"o":1797.5106987926,"h":1813.5927230908,"l":1786.8186594524,"c":1793.9890876976,"v":328788.5810724763,"t":1714384800}
+{"o":1793.9890876976,"h":1797.4138245582,"l":1780.4910162168,"c":1786.2083033015,"v":286950.1948648567,"t":1714388400}
+{"o":1786.2083033015,"h":1803.8262183189,"l":1775.9327336039,"c":1803.2004256852,"v":457369.5747427269,"t":1714392000}
+{"o":1803.2004256852,"h":1812.7202114128,"l":1778.0208156498,"c":1787.5437805218,"v":513259.7194112206,"t":1714395600}
+{"o":1787.5437805218,"h":1822.7417659394,"l":1782.1991164485,"c":1812.7048966943,"v":497136.6791033817,"t":1714399200}
+{"o":1812.7048966943,"h":1819.2529942709,"l":1799.0318000676,"c":1811.0003362612,"v":446407.7569362079,"t":1714402800}
+{"o":1811.0003362612,"h":1812.9653354542,"l":1768.6336463062,"c":1773.175245757,"v":490046.4534163657,"t":1714406400}
+{"o":1773.175245757,"h":1803.7268524052,"l":1769.5145936168,"c":1791.5304253668,"v":595970.7321497663,"t":1714410000}
+{"o":1791.5304253668,"h":1792.6273174224,"l":1771.9304968088,"c":1783.5902212932,"v":478968.2079593412,"t":1714413600}
+{"o":1783.5902212932,"h":1794.9927752606,"l":1771.3215873075,"c":1789.4593368331,"v":572484.7093818618,"t":1714417200}
+{"o":1789.4593368331,"h":1799.6759722641,"l":1781.4244142844,"c":1789.4930628019,"v":517192.0741816509,"t":1714420800}
+{"o":1789.4930628019,"h":1794.9036579449,"l":1776.6673329534,"c":1789.278226451,"v":354155.9336593276,"t":1714424400}
+{"o":1789.278226451,"h":1830.9599835993,"l":1786.3335820833,"c":1824.5420744798,"v":449871.6879492207,"t":1714428000}
+{"o":1824.5420744798,"h":1839.9175567842,"l":1810.8236608413,"c":1826.9790496066,"v":437751.9426758788,"t":1714431600}
+{"o":1826.9790496066,"h":1854.4643497082,"l":1815.2654663726,"c":1845.1696678388,"v":385113.5966737455,"t":1714435200}
+{"o":1845.1696678388,"h":1847.8677400353,"l":1810.2603165606,"c":1810.7892686606,"v":381507.5867226537,"t":1714438800}
+{"o":1810.7892686606,"h":1825.6504460714,"l":1789.345988777,"c":1819.7528598622,"v":396335.0385047022,"t":1714442400}
+{"o":1819.7528598622,"h":1823.041776523,"l":1806.1045459339,"c":1810.0022019616,"v":301795.0991259447,"t":1714446000}
+{"o":1810.0022019616,"h":1815.4215732376,"l":1785.1146019901,"c":1798.6694690697,"v":357258.1511969378,"t":1714449600}
+{"o":1798.6694690697,"h":1804.2374158008,"l":1782.8241144032,"c":1794.1917480663,"v":325608.0789964203,"t":1714453200}
+{"o":1794.1917480663,"h":1807.9787349743,"l":1785.9000871374,"c":1801.458581394,"v":323616.2552957647,"t":1714456800}
+{"o":1801.458581394,"h":1806.0167730022,"l":1790.0802077616,"c":1790.5907878539,"v":248334.658436988,"t":1714460400}
+{"o":1790.5907878539,"h":1797.6061947734,"l":1726.8863094622,"c":1735.812046291,"v":507783.0729834293,"t":1714464000}
+{"o":1735.812046291,"h":1746.4186042136,"l":1698.640460748,"c":1725.1267110809,"v":473558.9076866484,"t":1714467600}
+{"o":1725.1267110809,"h":1733.5411034803,"l":1716.2820075404,"c":1724.7863254936,"v":328058.0427095221,"t":1714471200}
+{"o":1724.7863254936,"h":1725.0141999967,"l":1699.7645492013,"c":1707.2087356061,"v":445482.5220257145,"t":1714474800}
+{"o":1707.2087356061,"h":1714.9349274536,"l":1681.2886987429,"c":1710.6180560013,"v":667878.3396691757,"t":1714478400}
+{"o":1710.6180560013,"h":1717.0483352732,"l":1687.376541897,"c":1692.3685720264,"v":467761.0436535918,"t":1714482000}
+{"o":1692.3685720264,"h":1728.1926247967,"l":1688.8470343715,"c":1707.7792079471,"v":628858.4280888336,"t":1714485600}
+{"o":1707.7792079471,"h":1717.4867790241,"l":1679.2752568646,"c":1693.8619675732,"v":580269.6728603654,"t":1714489200}
+{"o":1693.8619675732,"h":1693.8619675732,"l":1631.8195296769,"c":1664.7874204578,"v":1029596.1656846628,"t":1714492800}
+{"o":1664.7874204578,"h":1670.0682821109,"l":1639.9347046901,"c":1652.6382902652,"v":636035.0581685108,"t":1714496400}
+{"o":1652.6382902652,"h":1661.2441095125,"l":1636.0964399935,"c":1645.7951233003,"v":490479.2996370691,"t":1714500000}
+{"o":1645.7951233003,"h":1654.827820814,"l":1605.9450819312,"c":1628.2758478429,"v":720410.58378526,"t":1714503600}
+{"o":1628.2758478429,"h":1669.1090005813,"l":1627.3196262795,"c":1655.558041669,"v":657063.4898960931,"t":1714507200}
+{"o":1655.558041669,"h":1676.8575715664,"l":1654.672025597,"c":1665.5857552393,"v":482561.6628578014,"t":1714510800}
+{"o":1665.5857552393,"h":1706.9207613373,"l":1664.3343238164,"c":1688.1951905781,"v":621147.2488417669,"t":1714514400}
+{"o":1688.1951905781,"h":1694.447833491,"l":1673.6494036253,"c":1679.7878610049,"v":349260.032948036,"t":1714518000}
+{"o":1679.7878610049,"h":1687.6490800196,"l":1650.8975289952,"c":1658.2368237919,"v":432269.3632505155,"t":1714521600}
+{"o":1658.2368237919,"h":1689.685572702,"l":1648.8637716805,"c":1681.883583995,"v":434266.353616241,"t":1714525200}
+{"o":1681.883583995,"h":1686.0868011847,"l":1641.0388506185,"c":1658.1057643994,"v":486073.5629045302,"t":1714528800}
+{"o":1658.1057643994,"h":1677.7435749672,"l":1652.4535673674,"c":1672.2859856165,"v":375906.6625523931,"t":1714532400}
+{"o":1672.2859856165,"h":1682.1897408724,"l":1665.4495955944,"c":1668.465529037,"v":324998.772212273,"t":1714536000}
+{"o":1668.465529037,"h":1678.4333577723,"l":1652.2896031551,"c":1657.9726308619,"v":328234.3625485898,"t":1714539600}
+{"o":1657.9726308619,"h":1662.9210648723,"l":1623.6993021265,"c":1628.6088179002,"v":421240.1010215094,"t":1714543200}
+{"o":1628.6088179002,"h":1635.9925598635,"l":1539.4021295891,"c":1597.2902575693,"v":983470.1183329273,"t":1714546800}
+{"o":1597.2902575693,"h":1608.8100664299,"l":1574.1116802661,"c":1604.5133718499,"v":725566.9272893058,"t":1714550400}
+{"o":1604.5133718499,"h":1624.2065833127,"l":1597.581922134,"c":1599.8020184239,"v":455152.3464369313,"t":1714554000}
+{"o":1599.8020184239,"h":1616.6107220842,"l":1593.9119791436,"c":1612.4602726909,"v":444386.1205916345,"t":1714557600}
+{"o":1612.4602726909,"h":1630.7804179429,"l":1607.0338132511,"c":1628.9229173162,"v":335281.9938560175,"t":1714561200}
+{"o":1628.9229173162,"h":1655.7939924612,"l":1622.235592046,"c":1640.5319065641,"v":510327.0037853391,"t":1714564800}
+{"o":1640.5319065641,"h":1644.8163903041,"l":1617.0427345634,"c":1634.6355782113,"v":559922.8361344911,"t":1714568400}
+{"o":1634.6355782113,"h":1643.7073310728,"l":1619.5569898763,"c":1635.3243349849,"v":430918.8415553063,"t":1714572000}
+{"o":1635.3243349849,"h":1637.0214597508,"l":1608.9667412735,"c":1634.2708081286,"v":630362.1780539193,"t":1714575600}
+{"o":1634.2708081286,"h":1678.1231436312,"l":1624.7394583879,"c":1649.4118459375,"v":572640.8806812873,"t":1714579200}
+{"o":1649.4118459375,"h":1691.6831753723,"l":1639.9701009733,"c":1680.6914707065,"v":661795.3418421536,"t":1714582800}
+{"o":1680.6914707065,"h":1802.0939435901,"l":1675.5153697605,"c":1775.1802523013,"v":1300273.8489589174,"t":1714586400}
+{"o":1775.1802523013,"h":1793.912049928,"l":1705.7640560531,"c":1719.1691575375,"v":1147248.8543419212,"t":1714590000}
+{"o":1719.1691575375,"h":1765.3432526121,"l":1706.9522553625,"c":1747.1228364221,"v":1104464.2292049474,"t":1714593600}
+{"o":1747.1228364221,"h":1782.8925840094,"l":1735.7979207241,"c":1766.9510250144,"v":573636.1810881272,"t":1714597200}
+{"o":1766.9510250144,"h":1782.2208461613,"l":1756.5673976648,"c":1766.9114092557,"v":453476.8520151073,"t":1714600800}
+{"o":1766.9114092557,"h":1790.5714497331,"l":1761.0227182204,"c":1784.0482195815,"v":402365.107284517,"t":1714604400}
+{"o":1784.0482195815,"h":1788.9490383894,"l":1737.4611211295,"c":1741.7629319218,"v":466324.753738632,"t":1714608000}
+{"o":1741.7629319218,"h":1749.7554685005,"l":1710.1422890644,"c":1718.4586035159,"v":449956.6208900909,"t":1714611600}
+{"o":1718.4586035159,"h":1730.2033168332,"l":1705.2218850617,"c":1717.5030913661,"v":401264.1687454149,"t":1714615200}
+{"o":1717.5030913661,"h":1736.1920031499,"l":1715.2253422717,"c":1723.5347598949,"v":417754.3727176984,"t":1714618800}
+{"o":1723.5347598949,"h":1737.5988822751,"l":1710.5886081081,"c":1718.0276608984,"v":358837.1808018787,"t":1714622400}
+{"o":1718.0276608984,"h":1720.2455640461,"l":1699.2077387886,"c":1716.8694288209,"v":337725.4835277227,"t":1714626000}
+{"o":1716.8694288209,"h":1728.3535438889,"l":1713.7522375892,"c":1720.0286249865,"v":288411.8783292546,"t":1714629600}
+{"o":1720.0286249865,"h":1768.1584202173,"l":1717.8569283677,"c":1741.6874540792,"v":380011.0506244995,"t":1714633200}
+{"o":1741.6874540792,"h":1775.9902928961,"l":1738.1953183019,"c":1767.8727770493,"v":332732.7812544664,"t":1714636800}
+{"o":1767.8727770493,"h":1774.3733978884,"l":1755.7386166956,"c":1771.7632850868,"v":306141.2176869152,"t":1714640400}
+{"o":1771.7632850868,"h":1795.7069384986,"l":1760.2887429303,"c":1783.2535350664,"v":443706.6144340368,"t":1714644000}
+{"o":1783.2535350664,"h":1845.6133005568,"l":1780.9452663714,"c":1838.9304067827,"v":737239.4069069278,"t":1714647600}
+{"o":1838.9304067827,"h":1844.5665533588,"l":1813.8639021624,"c":1816.6295392982,"v":609911.3031814316,"t":1714651200}
+{"o":1816.6295392982,"h":1824.6385573229,"l":1796.1755559986,"c":1800.9389035752,"v":550225.4925060548,"t":1714654800}
+{"o":1800.9389035752,"h":1847.0108741456,"l":1791.034993753,"c":1839.1959982127,"v":615826.1064128111,"t":1714658400}
+{"o":1839.1959982127,"h":1862.9241204072,"l":1833.4894999717,"c":1844.4253207635,"v":723134.7254298682,"t":1714662000}
+{"o":1844.4253207635,"h":1847.004519089,"l":1826.6009919433,"c":1826.6767718257,"v":517399.5115420643,"t":1714665600}
+{"o":1826.6767718257,"h":1854.3308377708,"l":1823.5806795762,"c":1843.8907449511,"v":519272.6762358466,"t":1714669200}
+{"o":1843.8907449511,"h":1851.3212928087,"l":1826.9564191549,"c":1829.1529184519,"v":452208.7731800802,"t":1714672800}
+{"o":1829.1529184519,"h":1834.4775807303,"l":1816.5308456303,"c":1831.294591683,"v":403397.6233072513,"t":1714676400}
+{"o":1831.294591683,"h":1840.0662635078,"l":1798.1419437788,"c":1811.6862707042,"v":460959.4422545616,"t":1714680000}
+{"o":1811.6862707042,"h":1840.1388631677,"l":1808.5870480498,"c":1838.1406527108,"v":522270.1463114295,"t":1714683600}
+{"o":1838.1406527108,"h":1866.1350879556,"l":1829.1667478678,"c":1841.9114281344,"v":512476.5880383356,"t":1714687200}
+{"o":1841.9114281344,"h":1847.8503962636,"l":1824.1784416588,"c":1825.1320655921,"v":350058.141144991,"t":1714690800}
+{"o":1825.1320655921,"h":1846.1394117265,"l":1813.0511854987,"c":1828.9207826747,"v":400395.2434802645,"t":1714694400}
+{"o":1828.9207826747,"h":1873.7194182606,"l":1825.6479844392,"c":1850.8242605083,"v":485699.7601407592,"t":1714698000}
+{"o":1850.8242605083,"h":1880.3261641598,"l":1845.2445053876,"c":1853.1646711441,"v":479720.0360298718,"t":1714701600}
+{"o":1853.1646711441,"h":1877.2599257303,"l":1852.4146629472,"c":1869.5881959582,"v":498682.5422275321,"t":1714705200}
+{"o":1869.5881959582,"h":1877.99043427,"l":1853.7575016081,"c":1857.5695461036,"v":458992.6997060739,"t":1714708800}
+{"o":1857.5695461036,"h":1868.9992097159,"l":1842.7997498802,"c":1847.7184298286,"v":374817.6689112451,"t":1714712400}
+{"o":1847.7184298286,"h":1851.5309314882,"l":1833.3066200347,"c":1837.6821655525,"v":304211.1991535303,"t":1714716000}
+{"o":1837.6821655525,"h":1847.5871006644,"l":1813.6580072933,"c":1820.4141971042,"v":319997.6435488557,"t":1714719600}
+{"o":1820.4141971042,"h":1839.6623667798,"l":1813.2544659382,"c":1822.7597707636,"v":320446.7957609891,"t":1714723200}
+{"o":1822.7597707636,"h":1845.6703339207,"l":1815.9346558339,"c":1837.7758586536,"v":299749.8503782786,"t":1714726800}
+{"o":1837.7758586536,"h":1843.0639085793,"l":1806.6077365573,"c":1820.0145657477,"v":308330.381411977,"t":1714730400}
+{"o":1820.0145657477,"h":1822.7015653421,"l":1803.0838743663,"c":1815.2276101489,"v":308307.1023793949,"t":1714734000}
+{"o":1815.2276101489,"h":1891.0583335047,"l":1809.6212671073,"c":1882.9424251867,"v":695946.4074173485,"t":1714737600}
+{"o":1882.9424251867,"h":1910.109557876,"l":1872.7371828864,"c":1896.0322918923,"v":755889.1133652554,"t":1714741200}
+{"o":1896.0322918923,"h":1908.5748350501,"l":1873.1992246553,"c":1891.6238522519,"v":630261.8321933051,"t":1714744800}
+{"o":1891.6238522519,"h":1898.6975092017,"l":1868.269274167,"c":1883.7927073779,"v":460190.7521314292,"t":1714748400}
+{"o":1883.7927073779,"h":1898.5647179851,"l":1876.6519381862,"c":1879.7839244229,"v":493504.4358118487,"t":1714752000}
+{"o":1879.7839244229,"h":1890.1016711713,"l":1872.8281118181,"c":1886.3602506835,"v":627327.0169965916,"t":1714755600}
+{"o":1886.3602506835,"h":1895.6470156891,"l":1876.6953180205,"c":1880.2550141693,"v":389127.5845787178,"t":1714759200}
+{"o":1880.2550141693,"h":1895.0173176778,"l":1871.2046562518,"c":1894.7230443754,"v":417539.1014505498,"t":1714762800}
+{"o":1894.7230443754,"h":1924.4504610917,"l":1888.2145231958,"c":1907.6173849275,"v":498965.0933504321,"t":1714766400}
+{"o":1907.6173849275,"h":1915.9616467157,"l":1890.7377817417,"c":1898.8009385201,"v":384260.3505796412,"t":1714770000}
+{"o":1898.8009385201,"h":1909.828355801,"l":1895.3463693349,"c":1903.2279972376,"v":363913.705139551,"t":1714773600}
+{"o":1903.2279972376,"h":1924.5894741776,"l":1900.5538294474,"c":1907.1018805623,"v":465364.7850509844,"t":1714777200}
+{"o":1907.1018805623,"h":1923.5987988587,"l":1903.3378388205,"c":1914.3916642931,"v":443544.2379762914,"t":1714780800}
+{"o":1914.3916642931,"h":1921.9397474321,"l":1900.8159093518,"c":1903.1648285202,"v":419653.1424857898,"t":1714784400}
+{"o":1903.1648285202,"h":1910.9913119319,"l":1886.9451453791,"c":1905.4940956317,"v":386324.2571682443,"t":1714788000}
+{"o":1905.4940956317,"h":1919.7766792745,"l":1903.0101126634,"c":1913.8913531276,"v":328174.4511563688,"t":1714791600}
+{"o":1913.8913531276,"h":1942.0716106227,"l":1911.5158686234,"c":1930.1871157003,"v":377658.4119822931,"t":1714795200}
+{"o":1930.1871157003,"h":1933.6232456816,"l":1912.5993412995,"c":1925.3270803261,"v":371071.2779672759,"t":1714798800}
+{"o":1925.3270803261,"h":1929.7989231876,"l":1909.935976653,"c":1911.4772858298,"v":291445.3713797626,"t":1714802400}
+{"o":1911.4772858298,"h":1917.6577382851,"l":1905.9025371638,"c":1909.8021219284,"v":306176.7217458256,"t":1714806000}
+{"o":1909.8021219284,"h":1927.507073469,"l":1907.7380428588,"c":1923.4485680098,"v":313730.1703833897,"t":1714809600}
+{"o":1923.4485680098,"h":1927.6010886582,"l":1915.1835824793,"c":1923.0037869088,"v":299069.4350295624,"t":1714813200}
+{"o":1923.0037869088,"h":1978.0416454589,"l":1914.9199964783,"c":1974.396040302,"v":405268.9500684027,"t":1714816800}
+{"o":1974.396040302,"h":1977.7117280656,"l":1936.9330573015,"c":1942.5713203381,"v":556742.5064016241,"t":1714820400}
+{"o":1942.5713203381,"h":1964.3329594752,"l":1937.7051232044,"c":1964.182515805,"v":470833.6841520905,"t":1714824000}
+{"o":1964.182515805,"h":1967.743109567,"l":1933.1135574821,"c":1948.8101659983,"v":446061.7080981859,"t":1714827600}
+{"o":1948.8101659983,"h":1976.7091137174,"l":1934.8640668976,"c":1945.382990473,"v":468311.0749306729,"t":1714831200}
+{"o":1945.382990473,"h":1950.8304824275,"l":1929.9811072583,"c":1939.9290394442,"v":401917.4848006013,"t":1714834800}
+{"o":1939.9290394442,"h":1949.7553246574,"l":1926.6090807534,"c":1947.2444553593,"v":417499.0338032331,"t":1714838400}
+{"o":1947.2444553593,"h":1949.3258572467,"l":1927.0027978102,"c":1940.9496975871,"v":468476.0872005747,"t":1714842000}
+{"o":1940.9496975871,"h":1956.3080884502,"l":1933.0432714545,"c":1947.6400563022,"v":429373.0297789203,"t":1714845600}
+{"o":1947.6400563022,"h":1957.8939532222,"l":1943.6692852223,"c":1955.8627724736,"v":327811.6892363299,"t":1714849200}
+{"o":1955.8627724736,"h":1962.2139711972,"l":1948.2991883561,"c":1951.7800744633,"v":354236.2936798496,"t":1714852800}
+{"o":1951.7800744633,"h":1961.3347003511,"l":1934.2246352038,"c":1942.9357028579,"v":329599.0301711498,"t":1714856400}
+{"o":1942.9357028579,"h":1947.8479326041,"l":1933.8415812888,"c":1936.2653252891,"v":284262.3791072576,"t":1714860000}
+{"o":1936.2653252891,"h":1944.3918851852,"l":1934.0255535822,"c":1937.4915837119,"v":292788.1923285868,"t":1714863600}
+{"o":1937.4915837119,"h":1953.0811009211,"l":1914.4547090718,"c":1925.0233659153,"v":427229.0478893737,"t":1714867200}
+{"o":1925.0233659153,"h":1929.777909776,"l":1898.9994482701,"c":1917.4757710438,"v":450886.2863941264,"t":1714870800}
+{"o":1917.4757710438,"h":1930.8265325925,"l":1914.7183900112,"c":1916.4668118764,"v":328084.5527354429,"t":1714874400}
+{"o":1916.4668118764,"h":1919.719055404,"l":1901.5997614246,"c":1917.8213375279,"v":287835.6182495467,"t":1714878000}
+{"o":1917.8213375279,"h":1922.3501235597,"l":1911.0762952091,"c":1919.3838781229,"v":286049.6381275433,"t":1714881600}
+{"o":1919.3838781229,"h":1936.7276482169,"l":1912.6564849847,"c":1917.1338623285,"v":426084.2900899179,"t":1714885200}
+{"o":1917.1338623285,"h":1928.2631937989,"l":1911.4777383902,"c":1917.8659109012,"v":422516.5943698511,"t":1714888800}
+{"o":1917.8659109012,"h":1938.9510052735,"l":1914.5284453459,"c":1932.0282796411,"v":369223.1625599678,"t":1714892400}
+{"o":1932.0282796411,"h":1946.5117423401,"l":1926.7334227705,"c":1935.0866579004,"v":365558.1285414526,"t":1714896000}
+{"o":1935.0866579004,"h":1937.0645728456,"l":1924.1805552974,"c":1933.1603969798,"v":290831.641865888,"t":1714899600}
+{"o":1933.1603969798,"h":1939.3985810649,"l":1925.3241151158,"c":1937.332046558,"v":258190.9399871685,"t":1714903200}
+{"o":1937.332046558,"h":1947.0545633924,"l":1931.3155542683,"c":1944.7954471832,"v":236577.3071969306,"t":1714906800}
+{"o":1944.7954471832,"h":1948.6020649678,"l":1932.4446971356,"c":1935.2081564146,"v":319476.8360548702,"t":1714910400}
+{"o":1935.2081564146,"h":1955.2599947899,"l":1927.3960390452,"c":1948.3719593109,"v":367547.3486291084,"t":1714914000}
+{"o":1948.3719593109,"h":1963.4333878267,"l":1933.7581555602,"c":1960.7973221207,"v":363148.9596290379,"t":1714917600}
+{"o":1960.7973221207,"h":1962.8993173466,"l":1949.5480796247,"c":1955.7128730326,"v":421378.1769011546,"t":1714921200}
+{"o":1955.7128730326,"h":1961.0034408045,"l":1943.1899684732,"c":1951.7839950989,"v":389583.3557462874,"t":1714924800}
+{"o":1951.7839950989,"h":1965.3695594592,"l":1944.1193370237,"c":1946.7761899522,"v":424451.6256224328,"t":1714928400}
+{"o":1946.7761899522,"h":1949.828058468,"l":1932.7417583142,"c":1937.7710087174,"v":468066.162104828,"t":1714932000}
+{"o":1937.7710087174,"h":1946.1845189015,"l":1931.9201368765,"c":1937.5258684187,"v":425009.6091520548,"t":1714935600}
+{"o":1937.5258684187,"h":1937.957607432,"l":1921.750121732,"c":1929.5209691595,"v":431124.9541561119,"t":1714939200}
+{"o":1929.5209691595,"h":1933.062784676,"l":1919.6172166494,"c":1931.5224328035,"v":348622.0432974086,"t":1714942800}
+{"o":1931.5224328035,"h":1932.8358821836,"l":1919.1764379709,"c":1926.5809128583,"v":420557.0697962043,"t":1714946400}
+{"o":1926.5809128583,"h":1941.1322270559,"l":1924.5730889985,"c":1933.2323624428,"v":367373.8126512507,"t":1714950000}
+{"o":1933.2323624428,"h":1954.3516457559,"l":1928.7634578471,"c":1950.4296899689,"v":340117.0885541415,"t":1714953600}
+{"o":1950.4296899689,"h":1965.3495814143,"l":1943.9711623901,"c":1947.4411321454,"v":458883.45572194,"t":1714957200}
+{"o":1947.4411321454,"h":1959.4851592882,"l":1936.5154103246,"c":1938.4562950893,"v":393984.5241281788,"t":1714960800}
+{"o":1938.4562950893,"h":1944.2774105938,"l":1928.6635752862,"c":1940.8353314711,"v":345244.7725977123,"t":1714964400}
+{"o":1940.8353314711,"h":1968.7768633079,"l":1935.4547247926,"c":1962.0971592005,"v":366724.0709934985,"t":1714968000}
+{"o":1962.0971592005,"h":1976.4173144837,"l":1953.1623907466,"c":1972.3941747662,"v":358439.0234044139,"t":1714971600}
+{"o":1972.3941747662,"h":2000.5033750597,"l":1968.0889669302,"c":1973.7272702569,"v":380736.7277150555,"t":1714975200}
+{"o":1973.7272702569,"h":1984.312034737,"l":1959.1227140263,"c":1972.0026880216,"v":334369.5005666344,"t":1714978800}
+{"o":1972.0026880216,"h":2051.3860605409,"l":1972.0026880216,"c":2047.9839920723,"v":624812.1895624319,"t":1714982400}
+{"o":2047.9839920723,"h":2075.3620604307,"l":2046.4809931012,"c":2072.3310699898,"v":560916.7523568112,"t":1714986000}
+{"o":2072.3310699898,"h":2081.1911802924,"l":2012.0218576847,"c":2023.46197785,"v":545914.3828620187,"t":1714989600}
+{"o":2023.46197785,"h":2051.8624534898,"l":2021.9361136561,"c":2042.7836607329,"v":532148.6393963469,"t":1714993200}
+{"o":2042.7836607329,"h":2050.1152549553,"l":1986.9751977284,"c":2003.049487287,"v":532110.7868335226,"t":1714996800}
+{"o":2003.049487287,"h":2049.8786415265,"l":1996.7645116966,"c":2038.496387714,"v":650113.0899887944,"t":1715000400}
+{"o":2038.496387714,"h":2071.9272408844,"l":2022.3620923804,"c":2024.7749523655,"v":569080.959615125,"t":1715004000}
+{"o":2024.7749523655,"h":2049.9849751552,"l":2002.0847258115,"c":2041.2554564073,"v":576902.5454170466,"t":1715007600}
+{"o":2041.2554564073,"h":2045.3199080934,"l":2006.1141811103,"c":2011.7294178629,"v":467998.854712869,"t":1715011200}
+{"o":2011.7294178629,"h":2034.004947045,"l":1989.1657666875,"c":2007.0388551686,"v":535972.3486341262,"t":1715014800}
+{"o":2007.0388551686,"h":2034.2746035157,"l":2004.4527290239,"c":2028.9266429053,"v":509579.4636566814,"t":1715018400}
+{"o":2028.9266429053,"h":2034.7974689144,"l":2003.0300942912,"c":2034.282810521,"v":565931.7373895682,"t":1715022000}
+{"o":2034.282810521,"h":2058.4554152674,"l":2024.9561633645,"c":2048.9244699601,"v":459458.7528509038,"t":1715025600}
+{"o":2048.9244699601,"h":2065.9649308294,"l":2044.0715977495,"c":2063.3879057568,"v":402172.4802217617,"t":1715029200}
+{"o":2063.3879057568,"h":2064.3518543451,"l":2044.815883474,"c":2050.6416976484,"v":364815.0878557929,"t":1715032800}
+{"o":2050.6416976484,"h":2050.6416976484,"l":2022.7215721307,"c":2027.194145831,"v":346424.8445139198,"t":1715036400}
+{"o":2027.194145831,"h":2051.0602259524,"l":2015.5483164313,"c":2036.306602065,"v":427201.3747222261,"t":1715040000}
+{"o":2036.306602065,"h":2103.5467329528,"l":2032.4255679147,"c":2089.0877370103,"v":497862.6341972569,"t":1715043600}
+{"o":2089.0877370103,"h":2095.8494336201,"l":2068.5059811195,"c":2079.9459185468,"v":398426.8493539892,"t":1715047200}
+{"o":2079.9459185468,"h":2081.2606177161,"l":2004.961659046,"c":2041.5083503306,"v":526407.6724289489,"t":1715050800}
+{"o":2041.5083503306,"h":2067.1417295035,"l":2039.5544776768,"c":2056.1900115476,"v":375117.2383624504,"t":1715054400}
+{"o":2056.1900115476,"h":2067.0356511786,"l":2041.8357207908,"c":2055.9307223945,"v":375575.2997115566,"t":1715058000}
+{"o":2055.9307223945,"h":2062.4881971639,"l":2031.1151550958,"c":2046.2493156762,"v":345721.9757222963,"t":1715061600}
+{"o":2046.2493156762,"h":2073.0487931027,"l":2037.3695361173,"c":2058.504204946,"v":501574.3079153833,"t":1715065200}
+{"o":2058.504204946,"h":2107.3715595818,"l":2053.5312340378,"c":2099.7840318962,"v":533121.7915434522,"t":1715068800}
+{"o":2099.7840318962,"h":2113.5767809575,"l":2086.189148237,"c":2087.3794914383,"v":375041.4667878007,"t":1715072400}
+{"o":2087.3794914383,"h":2093.8635112325,"l":2067.3790026887,"c":2080.7973702122,"v":343162.5302736011,"t":1715076000}
+{"o":2080.7973702122,"h":2084.4167522173,"l":2053.1267088784,"c":2054.8990912384,"v":375526.2595364002,"t":1715079600}
+{"o":2054.8990912384,"h":2066.299697329,"l":2045.2539618839,"c":2061.0147831327,"v":455004.3521746921,"t":1715083200}
+{"o":2061.0147831327,"h":2064.9822778414,"l":2025.8322575214,"c":2033.6689821614,"v":519163.7833568929,"t":1715086800}
+{"o":2033.6689821614,"h":2067.8572319643,"l":2018.952628636,"c":2065.9299126271,"v":547265.3941764049,"t":1715090400}
+{"o":2065.9299126271,"h":2084.8650250223,"l":2045.332464234,"c":2052.432231278,"v":469050.8972053264,"t":1715094000}
+{"o":2052.432231278,"h":2063.0078743828,"l":2037.6136913108,"c":2058.1717197564,"v":417348.4739622694,"t":1715097600}
+{"o":2058.1717197564,"h":2058.6616049349,"l":2026.1848439575,"c":2033.6441407504,"v":404220.9737218165,"t":1715101200}
+{"o":2033.6441407504,"h":2036.4785522119,"l":1999.1477978388,"c":2012.6489934091,"v":563290.4642661726,"t":1715104800}
+{"o":2012.6489934091,"h":2014.360205261,"l":1999.3552668861,"c":2005.4918876718,"v":454371.2051866875,"t":1715108400}
+{"o":2005.4918876718,"h":2021.6688944443,"l":2000.7330591183,"c":2007.9154917466,"v":515041.4004053295,"t":1715112000}
+{"o":2007.9154917466,"h":2018.7487575393,"l":1986.1709911787,"c":2001.8357620237,"v":529203.9030004516,"t":1715115600}
+{"o":2001.8357620237,"h":2006.4819379926,"l":1984.0265727162,"c":1988.4965140023,"v":698453.710698124,"t":1715119200}
+{"o":1988.4965140023,"h":1990.8097267033,"l":1960.5038726191,"c":1962.5488045273,"v":589338.2681627488,"t":1715122800}
+{"o":1962.5488045273,"h":1984.5662734212,"l":1953.1603037417,"c":1977.94338926,"v":609252.9020813246,"t":1715126400}
+{"o":1977.94338926,"h":1980.969005466,"l":1962.8598900866,"c":1969.8271034378,"v":397172.2043838434,"t":1715130000}
+{"o":1969.8271034378,"h":1988.7414682474,"l":1968.2433471148,"c":1978.9588356851,"v":304340.2679928442,"t":1715133600}
+{"o":1978.9588356851,"h":1984.5013024848,"l":1965.5945175203,"c":1982.3307638753,"v":318264.2413967191,"t":1715137200}
+{"o":1982.3307638753,"h":1985.9986123724,"l":1942.5777461869,"c":1953.7554532701,"v":332554.0686371057,"t":1715140800}
+{"o":1953.7554532701,"h":1962.0188332692,"l":1940.1002786994,"c":1951.5537323644,"v":288883.1427738823,"t":1715144400}
+{"o":1951.5537323644,"h":1966.3004066822,"l":1932.5289379959,"c":1956.5769209451,"v":356945.2170251821,"t":1715148000}
+{"o":1956.5769209451,"h":1966.3675989409,"l":1933.5546673089,"c":1941.8280776693,"v":323461.7282106723,"t":1715151600}
+{"o":1941.8280776693,"h":1949.5951765615,"l":1927.8254418383,"c":1943.3188655283,"v":302415.3882922888,"t":1715155200}
+{"o":1943.3188655283,"h":1945.5188512025,"l":1919.0251101026,"c":1934.6195718842,"v":308254.6861022878,"t":1715158800}
+{"o":1934.6195718842,"h":1946.9929648485,"l":1929.9741181239,"c":1944.2194875549,"v":301202.8460172991,"t":1715162400}
+{"o":1944.2194875549,"h":1947.5779794833,"l":1920.5035416985,"c":1926.6895496086,"v":297805.2088065891,"t":1715166000}
+{"o":1926.6895496086,"h":1938.9307779699,"l":1915.0370053616,"c":1931.5998582913,"v":343455.1707797204,"t":1715169600}
+{"o":1931.5998582913,"h":1959.534285262,"l":1919.9973253303,"c":1958.8989524093,"v":460116.3459384816,"t":1715173200}
+{"o":1958.8989524093,"h":1974.6422117029,"l":1948.3949361912,"c":1959.8467806342,"v":457947.0875897458,"t":1715176800}
+{"o":1959.8467806342,"h":1965.3407416316,"l":1920.7854425978,"c":1932.693920068,"v":453060.2499434588,"t":1715180400}
+{"o":1932.693920068,"h":1936.7405328821,"l":1917.3469560307,"c":1936.6899629643,"v":344507.8811347493,"t":1715184000}
+{"o":1936.6899629643,"h":1948.4421328649,"l":1935.1166984875,"c":1941.4994427465,"v":344123.8278751477,"t":1715187600}
+{"o":1941.4994427465,"h":1977.1337318632,"l":1939.2350048022,"c":1948.8681199634,"v":424919.6785420762,"t":1715191200}
+{"o":1948.8681199634,"h":1958.1625535142,"l":1921.5419825047,"c":1930.1924051264,"v":415195.119447165,"t":1715194800}
+{"o":1930.1924051264,"h":1935.455647517,"l":1849.0084582415,"c":1870.4125416296,"v":616319.2126623176,"t":1715198400}
+{"o":1870.4125416296,"h":1885.6634969147,"l":1856.2856162989,"c":1872.284892334,"v":512229.9639737547,"t":1715202000}
+{"o":1872.284892334,"h":1887.9582412477,"l":1864.855706714,"c":1876.3684288399,"v":484147.4005973821,"t":1715205600}
+{"o":1876.3684288399,"h":1892.3612720002,"l":1870.2479398907,"c":1884.9284912254,"v":401475.9881985707,"t":1715209200}
+{"o":1884.9284912254,"h":1906.3798146769,"l":1881.816057335,"c":1900.771566161,"v":389657.6157482362,"t":1715212800}
+{"o":1900.771566161,"h":1915.5124990575,"l":1898.5403339882,"c":1913.7352561852,"v":409630.311228631,"t":1715216400}
+{"o":1913.7352561852,"h":1921.7701425158,"l":1903.6099762973,"c":1911.7891855242,"v":344788.128781679,"t":1715220000}
+{"o":1911.7891855242,"h":1918.3177321817,"l":1898.138790978,"c":1910.4560051812,"v":303542.4584599108,"t":1715223600}
+{"o":1910.4560051812,"h":1919.904945433,"l":1904.0285317595,"c":1906.853485313,"v":270630.1947041305,"t":1715227200}
+{"o":1906.853485313,"h":1923.5956076398,"l":1904.8535271282,"c":1916.1893668889,"v":345202.7805582262,"t":1715230800}
+{"o":1916.1893668889,"h":1933.7871671325,"l":1914.7008246427,"c":1921.5381645858,"v":356294.1879048076,"t":1715234400}
+{"o":1921.5381645858,"h":1928.2557529607,"l":1892.0290767266,"c":1898.4370146706,"v":349580.5090636568,"t":1715238000}
+{"o":1898.4370146706,"h":1908.3341532131,"l":1894.3040564748,"c":1906.4857510043,"v":349789.9725049119,"t":1715241600}
+{"o":1906.4857510043,"h":1909.4141289063,"l":1879.5800616971,"c":1893.8747525256,"v":340954.8042085954,"t":1715245200}
+{"o":1893.8747525256,"h":1895.3344849186,"l":1866.0314223974,"c":1867.9425259385,"v":344351.7506543969,"t":1715248800}
+{"o":1867.9425259385,"h":1898.802010922,"l":1864.7902209781,"c":1892.6915436455,"v":311692.7062223708,"t":1715252400}
+{"o":1892.6915436455,"h":1914.5319693861,"l":1892.2446319823,"c":1912.1078920699,"v":343410.5703653518,"t":1715256000}
+{"o":1912.1078920699,"h":1918.6696325829,"l":1876.7386428375,"c":1894.8328077599,"v":469178.4496445601,"t":1715259600}
+{"o":1894.8328077599,"h":1920.8018776569,"l":1889.7778467105,"c":1920.8018776569,"v":469479.4502180403,"t":1715263200}
+{"o":1920.8018776569,"h":1961.4081289975,"l":1914.6571141062,"c":1941.6159525873,"v":584144.2167346022,"t":1715266800}
+{"o":1941.6159525873,"h":1971.6621761114,"l":1937.2718297683,"c":1938.0886443826,"v":675373.0211469348,"t":1715270400}
+{"o":1938.0886443826,"h":1954.5857052253,"l":1932.4802126979,"c":1945.2589682342,"v":490121.0745568222,"t":1715274000}
+{"o":1945.2589682342,"h":1960.4577031794,"l":1941.2935802542,"c":1958.4944158605,"v":382738.5580845539,"t":1715277600}
+{"o":1958.4944158605,"h":2002.8327806065,"l":1957.9866863944,"c":2002.287623509,"v":479177.4391361112,"t":1715281200}
+{"o":2002.287623509,"h":2010.1784557339,"l":1979.3267220155,"c":1992.9967729188,"v":483544.5672318619,"t":1715284800}
+{"o":1992.9967729188,"h":2000.9452199223,"l":1983.5808446122,"c":1995.2225361297,"v":410855.049953994,"t":1715288400}
+{"o":1995.2225361297,"h":2034.5376942249,"l":1991.1265567527,"c":2029.8220653616,"v":559954.0256779902,"t":1715292000}
+{"o":2029.8220653616,"h":2966.4518076425,"l":2005.1114400691,"c":2952.0886528663,"v":574002.39287333,"t":1715295600}
+{"o":2952.0886528663,"h":2966.8532567537,"l":2925.8555480584,"c":2939.9169838178,"v":441369.0159768692,"t":1715299200}
+{"o":2939.9169838178,"h":2990.1481692945,"l":2926.7777475788,"c":2968.6097226575,"v":437209.4185780328,"t":1715302800}
+{"o":2968.6097226575,"h":2975.6119962607,"l":2952.7644377975,"c":2970.6052208014,"v":373993.9049992645,"t":1715306400}
+{"o":2970.6052208014,"h":2987.3338087351,"l":2955.5199298907,"c":2977.5234170498,"v":404222.6516211085,"t":1715310000}
+{"o":2977.5234170498,"h":2993.1225155679,"l":2968.2974291686,"c":2973.144288421,"v":355890.9324828736,"t":1715313600}
+{"o":2973.144288421,"h":2981.2545655924,"l":2944.608873613,"c":2963.1821078669,"v":305113.884409471,"t":1715317200}
+{"o":2963.1821078669,"h":3002.5619628825,"l":2955.671962512,"c":2995.9347810318,"v":307096.2170273267,"t":1715320800}
+{"o":2995.9347810318,"h":3011.6786208284,"l":2982.0665827922,"c":2986.4121151682,"v":363479.8299003546,"t":1715324400}
+{"o":2986.4121151682,"h":2989.1244097435,"l":2966.2277210587,"c":2981.540954799,"v":327277.3411079944,"t":1715328000}
+{"o":2981.540954799,"h":2990.5797332399,"l":2963.9164873962,"c":2981.2438472668,"v":318592.2364700197,"t":1715331600}
+{"o":2981.2438472668,"h":2984.6626099861,"l":2962.392266634,"c":2981.2087005261,"v":268268.9800138279,"t":1715335200}
+{"o":2981.2087005261,"h":3003.1080255019,"l":2958.486286941,"c":2998.116245212,"v":343451.2175207256,"t":1715338800}
+{"o":2998.116245212,"h":3004.607403061,"l":2962.7433179239,"c":2966.2611667026,"v":354880.3079726796,"t":1715342400}
+{"o":2966.2611667026,"h":2973.8668506893,"l":2948.5663934983,"c":2958.6164422612,"v":352592.4540783046,"t":1715346000}
+{"o":2958.6164422612,"h":2965.898439296,"l":2821.022562286,"c":2852.4349016176,"v":753048.8596969417,"t":1715349600}
+{"o":2852.4349016176,"h":2874.90573724,"l":2817.3736202163,"c":2844.3998660393,"v":726565.044123302,"t":1715353200}
+{"o":2844.3998660393,"h":2875.6854810464,"l":2807.7782484167,"c":2862.2814483775,"v":662879.9032905982,"t":1715356800}
+{"o":2862.2814483775,"h":2867.4177276394,"l":2819.3193327885,"c":2835.2856879213,"v":544721.8734545552,"t":1715360400}
+{"o":2835.2856879213,"h":2867.3130876281,"l":2821.0740798015,"c":2863.6826339021,"v":437735.0102969409,"t":1715364000}
+{"o":2863.6826339021,"h":2872.9313979964,"l":2834.2709114787,"c":2847.1351214199,"v":397731.5884606814,"t":1715367600}
+{"o":2847.1351214199,"h":2864.3927628209,"l":2823.2477356534,"c":2828.4235894982,"v":389723.4159111074,"t":1715371200}
+{"o":2828.4235894982,"h":2846.1621015562,"l":2820.7078471512,"c":2833.5272437505,"v":392869.4577308054,"t":1715374800}
+{"o":2833.5272437505,"h":2837.0668825233,"l":2797.7376248929,"c":2822.0171470034,"v":393019.2853276701,"t":1715378400}
+{"o":2822.0171470034,"h":2837.9445326243,"l":2820.6133110475,"c":2826.9039566436,"v":344300.0769030691,"t":1715382000}
+{"o":2826.9039566436,"h":2840.597461319,"l":2808.055712255,"c":2825.840236238,"v":349659.7807041552,"t":1715385600}
+{"o":2825.840236238,"h":2858.5234600387,"l":2819.1885581779,"c":2825.2386638831,"v":364446.4443478187,"t":1715389200}
+{"o":2825.2386638831,"h":2830.5703999132,"l":2778.4746086449,"c":2795.7157291291,"v":358752.922176587,"t":1715392800}
+{"o":2795.7157291291,"h":2799.8428035285,"l":2773.7127961786,"c":2779.8648503943,"v":318550.1162262142,"t":1715396400}
+{"o":2779.8648503943,"h":2805.9699957406,"l":2777.620591169,"c":2799.2261453987,"v":293091.3233576415,"t":1715400000}
+{"o":2799.2261453987,"h":2820.0711875738,"l":2797.223199606,"c":2813.6740245197,"v":277178.6750143992,"t":1715403600}
+{"o":2813.6740245197,"h":2833.6407183248,"l":2807.8819282484,"c":2816.2493157304,"v":291318.6376188911,"t":1715407200}
+{"o":2816.2493157304,"h":2825.0360287393,"l":2806.933899352,"c":2819.6391274083,"v":261510.0558959276,"t":1715410800}
+{"o":2819.6391274083,"h":2821.3092160284,"l":2786.8829358089,"c":2788.1675222555,"v":280809.2245714928,"t":1715414400}
+{"o":2788.1675222555,"h":2806.8496728722,"l":2785.0513432016,"c":2806.3654644607,"v":274723.6995988901,"t":1715418000}
+{"o":2806.3654644607,"h":2806.6953625428,"l":2780.3791379745,"c":2788.6505684166,"v":302627.3224450229,"t":1715421600}
+{"o":2788.6505684166,"h":2797.248283776,"l":2768.8278698669,"c":2787.8973847424,"v":294762.1935050387,"t":1715425200}
+{"o":2787.8973847424,"h":2807.1596325218,"l":2782.6354023976,"c":2794.1698958862,"v":269486.487145887,"t":1715428800}
+{"o":2794.1698958862,"h":2813.1948950979,"l":2786.3147999524,"c":2807.4792262663,"v":309485.9592544468,"t":1715432400}
+{"o":2807.4792262663,"h":2814.5792921655,"l":2794.9591069194,"c":2803.3561493015,"v":310907.5434033118,"t":1715436000}
+{"o":2803.3561493015,"h":2843.6164272081,"l":2793.7073473869,"c":2817.5167243827,"v":446013.522143317,"t":1715439600}
+{"o":2817.5167243827,"h":2836.6404013628,"l":2810.7209856726,"c":2817.1241410739,"v":386841.5958999601,"t":1715443200}
+{"o":2817.1241410739,"h":2823.9740749958,"l":2803.9896699623,"c":2818.0984068583,"v":333766.6401159191,"t":1715446800}
+{"o":2818.0984068583,"h":2837.9965668341,"l":2816.8889112343,"c":2830.2236425241,"v":317281.1584194887,"t":1715450400}
+{"o":2830.2236425241,"h":2836.4173325426,"l":2821.5855325779,"c":2834.0368681645,"v":312572.5174739981,"t":1715454000}
+{"o":2834.0368681645,"h":2835.443042417,"l":2809.2568058129,"c":2824.2486306998,"v":280194.5330636766,"t":1715457600}
+{"o":2824.2486306998,"h":2825.3397051771,"l":2811.1392575543,"c":2817.0561844232,"v":291683.9622001456,"t":1715461200}
+{"o":2817.0561844232,"h":2825.1611189418,"l":2806.8977320795,"c":2821.0375507034,"v":320055.8480727206,"t":1715464800}
+{"o":2821.0375507034,"h":2829.1789131095,"l":2807.2363374574,"c":2812.8425238543,"v":268072.6515699894,"t":1715468400}
+{"o":2812.8425238543,"h":2832.3541627805,"l":2807.5689887802,"c":2816.0680623295,"v":292336.616647299,"t":1715472000}
+{"o":2816.0680623295,"h":2829.342192169,"l":2814.1880716406,"c":2817.1225401384,"v":271844.9122333144,"t":1715475600}
+{"o":2817.1225401384,"h":2841.7862078408,"l":2815.3815815999,"c":2835.8079422405,"v":273735.8075436554,"t":1715479200}
+{"o":2835.8079422405,"h":2839.9431660253,"l":2826.9708752931,"c":2831.8014174823,"v":238819.2859027353,"t":1715482800}
+{"o":2831.8014174823,"h":2855.5527715185,"l":2828.157743694,"c":2845.5959007823,"v":291218.640190131,"t":1715486400}
+{"o":2845.5959007823,"h":2854.1310160591,"l":2839.1857090678,"c":2853.8406594749,"v":250808.5818561855,"t":1715490000}
+{"o":2853.8406594749,"h":2857.6796159672,"l":2828.8825454501,"c":2834.5607731944,"v":289996.6323566009,"t":1715493600}
+{"o":2834.5607731944,"h":2839.9731597601,"l":2781.3205824463,"c":2789.8759727437,"v":388961.8917677741,"t":1715497200}
+{"o":2789.8759727437,"h":2806.342949556,"l":2783.5556467427,"c":2802.0264320479,"v":253349.12992138,"t":1715500800}
+{"o":2802.0264320479,"h":2808.5280840272,"l":2795.8329799846,"c":2803.7325072763,"v":265840.8749904639,"t":1715504400}
+{"o":2803.7325072763,"h":2829.4544639945,"l":2802.147416472,"c":2813.7571222549,"v":274132.7357203055,"t":1715508000}
+{"o":2813.7571222549,"h":2816.8892543232,"l":2802.6570648542,"c":2807.0052362771,"v":264213.7261721221,"t":1715511600}
+{"o":2807.0052362771,"h":2818.288432296,"l":2803.8676023153,"c":2811.263472232,"v":315928.0102837365,"t":1715515200}
+{"o":2811.263472232,"h":2813.4838594704,"l":2798.4060192491,"c":2808.0846041823,"v":349105.2101901005,"t":1715518800}
+{"o":2808.0846041823,"h":2814.1101721238,"l":2786.2521908897,"c":2793.3203026526,"v":332227.2557898767,"t":1715522400}
+{"o":2793.3203026526,"h":2813.0611046702,"l":2786.3280263689,"c":2809.7626372349,"v":340215.9091850948,"t":1715526000}
+{"o":2809.7626372349,"h":2831.4661680765,"l":2802.9555334375,"c":2806.7836799053,"v":422027.8781535079,"t":1715529600}
+{"o":2806.7836799053,"h":2814.8952494472,"l":2793.0068476071,"c":2809.8471446027,"v":363596.668764341,"t":1715533200}
+{"o":2809.8471446027,"h":2819.1014257056,"l":2805.086340074,"c":2807.004276734,"v":346629.6630489366,"t":1715536800}
+{"o":2807.004276734,"h":2810.8101921819,"l":2799.2051844904,"c":2805.0829558115,"v":350794.5896104457,"t":1715540400}
+{"o":2805.0829558115,"h":2810.1088879254,"l":2792.5780623482,"c":2799.0944739544,"v":388813.6367901759,"t":1715544000}
+{"o":2799.0944739544,"h":2801.145227989,"l":2760.7180851135,"c":2781.7859916364,"v":399380.0778048727,"t":1715547600}
+{"o":2781.7859916364,"h":2783.4858049733,"l":2767.6267820818,"c":2769.5398804976,"v":375065.8519005225,"t":1715551200}
+{"o":2769.5398804976,"h":2784.4698512403,"l":2766.0659216468,"c":2775.4995848019,"v":329453.3073847858,"t":1715554800}
+{"o":2775.4995848019,"h":2821.7200291715,"l":2775.0520359038,"c":2808.3303843133,"v":503105.7299349873,"t":1715558400}
+{"o":2808.3303843133,"h":2811.7244232999,"l":2752.4441678488,"c":2767.8293521203,"v":450888.8313444577,"t":1715562000}
+{"o":2767.8293521203,"h":2770.739650443,"l":2706.0067430017,"c":2717.6622813084,"v":655963.0884570107,"t":1715565600}
+{"o":2717.6622813084,"h":2718.5317791929,"l":2676.4825802557,"c":2708.4761374131,"v":659325.0597923658,"t":1715569200}
+{"o":2708.4761374131,"h":2710.8307971624,"l":2667.6530088785,"c":2682.0483033556,"v":453713.8596627527,"t":1715572800}
+{"o":2682.0483033556,"h":2696.0885060481,"l":2666.8137302515,"c":2674.3991666598,"v":356944.2161047378,"t":1715576400}
+{"o":2674.3991666598,"h":2739.3127305562,"l":2672.3200172722,"c":2730.596864446,"v":362774.7984949995,"t":1715580000}
+{"o":2730.596864446,"h":2786.0416047489,"l":2725.393544176,"c":2777.1324577102,"v":445325.3933831414,"t":1715583600}
+{"o":2777.1324577102,"h":2815.0037443096,"l":2777.1324577102,"c":2798.5655455486,"v":621341.4174859101,"t":1715587200}
+{"o":2798.5655455486,"h":2850.7936522295,"l":2797.6781426376,"c":2825.5338686544,"v":442881.0552409961,"t":1715590800}
+{"o":2825.5338686544,"h":2827.9547366605,"l":2788.3648170521,"c":2810.1261601896,"v":390956.3822397364,"t":1715594400}
+{"o":2810.1261601896,"h":2829.3191600223,"l":2795.7807124127,"c":2818.4069546315,"v":410748.2948166158,"t":1715598000}
+{"o":2818.4069546315,"h":2832.3774226786,"l":2800.9493549071,"c":2823.0066827764,"v":468469.4441618115,"t":1715601600}
+{"o":2823.0066827764,"h":2829.5374036494,"l":2804.8311348148,"c":2813.5530477547,"v":614021.5225310411,"t":1715605200}
+{"o":2813.5530477547,"h":2850.7607110814,"l":2812.5400552775,"c":2818.3641596509,"v":929141.4090129653,"t":1715608800}
+{"o":2818.3641596509,"h":2868.0987250185,"l":2816.793392304,"c":2850.6811320869,"v":1034825.166078336,"t":1715612400}
+{"o":2850.6811320869,"h":2920.9313474607,"l":2846.1510359497,"c":2895.4453581839,"v":992938.1415474403,"t":1715616000}
+{"o":2895.4453581839,"h":2902.054244417,"l":2836.2291575917,"c":2852.38303656,"v":857442.6338208674,"t":1715619600}
+{"o":2852.38303656,"h":2859.6878552521,"l":2819.5581448193,"c":2857.3601615612,"v":593828.185373549,"t":1715623200}
+{"o":2857.3601615612,"h":2885.2051771611,"l":2845.344671422,"c":2878.1067004822,"v":616263.6282233739,"t":1715626800}
+{"o":2878.1067004822,"h":2894.7941469924,"l":2857.8829395446,"c":2878.6081621063,"v":546505.2797048964,"t":1715630400}
+{"o":2878.6081621063,"h":2890.9209951476,"l":2850.3135875976,"c":2858.9474189404,"v":551870.2998295145,"t":1715634000}
+{"o":2858.9474189404,"h":2865.9918208289,"l":2839.231592439,"c":2842.2346112239,"v":472709.8709095781,"t":1715637600}
+{"o":2842.2346112239,"h":2869.5081690782,"l":2836.2617221073,"c":2856.6321757195,"v":424769.4930432343,"t":1715641200}
+{"o":2856.6321757195,"h":2869.0246847406,"l":2824.6400672434,"c":2840.4573494234,"v":509449.0233206305,"t":1715644800}
+{"o":2840.4573494234,"h":2865.0655927808,"l":2833.6318162733,"c":2855.4272938356,"v":483979.4625117151,"t":1715648400}
+{"o":2855.4272938356,"h":2864.5052958827,"l":2827.2638908321,"c":2836.9960564033,"v":468107.1761677035,"t":1715652000}
+{"o":2836.9960564033,"h":2841.055229638,"l":2817.3554053439,"c":2828.9969113291,"v":469093.2812102757,"t":1715655600}
+{"o":2828.9969113291,"h":2862.5202241819,"l":2828.7149805785,"c":2862.0415685244,"v":451758.3105898322,"t":1715659200}
+{"o":2862.0415685244,"h":2882.4562033314,"l":2853.3447658665,"c":2873.1509342059,"v":491946.2292394937,"t":1715662800}
+{"o":2873.1509342059,"h":2875.1673173292,"l":2780.050552767,"c":2817.285373653,"v":618345.0484559681,"t":1715666400}
+{"o":2817.285373653,"h":2838.8094274677,"l":2816.2100727938,"c":2834.0686967227,"v":488961.1316802422,"t":1715670000}
+{"o":2834.0686967227,"h":2835.6774426641,"l":2810.2761610129,"c":2826.445472079,"v":401221.5785585782,"t":1715673600}
+{"o":2826.445472079,"h":2849.9949478301,"l":2821.6643625726,"c":2827.287608089,"v":401686.0513075838,"t":1715677200}
+{"o":2827.287608089,"h":2840.841573101,"l":2811.8127629573,"c":2825.4494082935,"v":453318.8670091855,"t":1715680800}
+{"o":2825.4494082935,"h":2854.8822741889,"l":2823.0466120106,"c":2835.8384427623,"v":592569.766753123,"t":1715684400}
+{"o":2835.8384427623,"h":2871.1744917166,"l":2817.9247341206,"c":2836.3084397964,"v":895206.7577724882,"t":1715688000}
+{"o":2836.3084397964,"h":2843.5782389812,"l":2789.4532805797,"c":2793.2473478566,"v":754371.962138276,"t":1715691600}
+{"o":2793.2473478566,"h":2813.1220318565,"l":2744.5577660452,"c":2775.8371024807,"v":931292.8270683129,"t":1715695200}
+{"o":2775.8371024807,"h":2796.928539473,"l":2755.31860288,"c":2763.7084120779,"v":671124.4203702302,"t":1715698800}
+{"o":2763.7084120779,"h":2773.5098378417,"l":2742.0399650646,"c":2768.8932656443,"v":633885.3605786866,"t":1715702400}
+{"o":2768.8932656443,"h":2773.66505646,"l":2749.3318853803,"c":2764.1724580614,"v":627710.4568571154,"t":1715706000}
+{"o":2764.1724580614,"h":2784.9969835313,"l":2755.512886424,"c":2782.3613170132,"v":474504.42270574,"t":1715709600}
+{"o":2782.3613170132,"h":2798.7997214071,"l":2776.9887852198,"c":2782.4817393433,"v":422930.7975804906,"t":1715713200}
+{"o":2782.4817393433,"h":2783.4529423469,"l":2762.6408130002,"c":2767.2925367685,"v":406004.9362918552,"t":1715716800}
+{"o":2767.2925367685,"h":2777.4773540612,"l":2753.5349090146,"c":2771.7239384069,"v":369766.6244503971,"t":1715720400}
+{"o":2771.7239384069,"h":2772.479983587,"l":2751.5528996269,"c":2766.8711436713,"v":346739.8405308591,"t":1715724000}
+{"o":2766.8711436713,"h":2767.784064726,"l":2744.1615557036,"c":2747.4105016363,"v":364432.013477605,"t":1715727600}
+{"o":2747.4105016363,"h":2777.3741039516,"l":2732.0911400481,"c":2741.7270954091,"v":550144.2441702305,"t":1715731200}
+{"o":2741.7270954091,"h":2773.4108855279,"l":2737.9709774093,"c":2764.0583710727,"v":461574.5209065326,"t":1715734800}
+{"o":2764.0583710727,"h":2771.953674377,"l":2754.9594241267,"c":2766.9163247359,"v":392859.6144369283,"t":1715738400}
+{"o":2766.9163247359,"h":2789.1616344818,"l":2763.7920172046,"c":2785.9035122449,"v":436146.204674152,"t":1715742000}
+{"o":2785.9035122449,"h":2788.597556467,"l":2772.8793346212,"c":2774.9063585577,"v":467372.2002346149,"t":1715745600}
+{"o":2774.9063585577,"h":2796.66937278,"l":2773.5702045104,"c":2786.0294103173,"v":360652.976126046,"t":1715749200}
+{"o":2786.0294103173,"h":2798.2250075421,"l":2768.6269671809,"c":2781.8929898105,"v":447227.2675032784,"t":1715752800}
+{"o":2781.8929898105,"h":2797.176421284,"l":2772.9033790912,"c":2792.9286030784,"v":383439.3207676162,"t":1715756400}
+{"o":2792.9286030784,"h":2799.1018519164,"l":2776.5846589431,"c":2789.2110767528,"v":486103.6127431504,"t":1715760000}
+{"o":2789.2110767528,"h":2825.9275642252,"l":2770.110518348,"c":2807.1315305997,"v":432049.4255788017,"t":1715763600}
+{"o":2807.1315305997,"h":2820.4125198427,"l":2794.9105382868,"c":2797.9866593744,"v":455874.9282223766,"t":1715767200}
+{"o":2797.9866593744,"h":2804.3505568524,"l":2768.855653891,"c":2788.8606487616,"v":460496.8169776751,"t":1715770800}
+{"o":2788.8606487616,"h":2895.6414508701,"l":2780.5074165747,"c":2880.5474109083,"v":863557.5813790406,"t":1715774400}
+{"o":2880.5474109083,"h":2960.5279387069,"l":2868.8352135097,"c":2922.4815611347,"v":926577.3726340171,"t":1715778000}
+{"o":2922.4815611347,"h":2962.1026723719,"l":2911.966517192,"c":2947.8456301761,"v":742692.3973325553,"t":1715781600}
+{"o":2947.8456301761,"h":2982.1568522324,"l":2934.1326919324,"c":2940.8213914801,"v":753805.7669785186,"t":1715785200}
+{"o":2940.8213914801,"h":2971.404263978,"l":2921.0418224777,"c":2961.0143971206,"v":681396.1312388078,"t":1715788800}
+{"o":2961.0143971206,"h":2994.760466818,"l":2955.0109533767,"c":2974.9959978102,"v":547682.5105887373,"t":1715792400}
+{"o":2974.9959978102,"h":2997.9936021556,"l":2952.2086787775,"c":2981.6535289656,"v":556142.3332652908,"t":1715796000}
+{"o":2981.6535289656,"h":3003.2084115033,"l":2963.0204727975,"c":2999.476429942,"v":594506.520990821,"t":1715799600}
+{"o":2999.476429942,"h":3035.3146150658,"l":2975.7132003649,"c":3032.0810596376,"v":740585.1138995027,"t":1715803200}
+{"o":3032.0810596376,"h":3038.1810981582,"l":3006.8378705712,"c":3013.5588980946,"v":543405.1429766141,"t":1715806800}
+{"o":3013.5588980946,"h":3030.9178919486,"l":3008.3490090091,"c":3017.2059217862,"v":436242.06336692,"t":1715810400}
+{"o":3017.2059217862,"h":3073.6148115419,"l":3013.0533967631,"c":3067.1856038566,"v":488436.4165132484,"t":1715814000}
+{"o":3067.1856038566,"h":3130.8351433137,"l":3055.1926848207,"c":3125.9495893837,"v":674239.4760804899,"t":1715817600}
+{"o":3125.9495893837,"h":3130.7624446265,"l":3086.8841595239,"c":3100.4490306028,"v":495936.8026717996,"t":1715821200}
+{"o":3100.4490306028,"h":3129.8719681538,"l":3099.1025823572,"c":3123.6897642067,"v":381973.9623028731,"t":1715824800}
+{"o":3123.6897642067,"h":3170.6175095167,"l":3115.3791597343,"c":3157.3180732025,"v":528501.1400530704,"t":1715828400}
+{"o":3157.3180732025,"h":3164.2596005247,"l":3140.7164213569,"c":3152.5275968831,"v":488368.851223314,"t":1715832000}
+{"o":3152.5275968831,"h":3160.3033297467,"l":3120.5606784918,"c":3128.8430276854,"v":460536.4786057959,"t":1715835600}
+{"o":3128.8430276854,"h":3137.0240464825,"l":3119.0315875271,"c":3129.125449631,"v":411394.6727132417,"t":1715839200}
+{"o":3129.125449631,"h":3165.3365350961,"l":3126.5637641612,"c":3149.8130483621,"v":404444.6093061651,"t":1715842800}
+{"o":3149.8130483621,"h":3164.858806745,"l":3136.2896337411,"c":3151.0908858945,"v":336815.3037276754,"t":1715846400}
+{"o":3151.0908858945,"h":3186.4736170838,"l":3130.0844283045,"c":3179.3097138016,"v":364974.0190602227,"t":1715850000}
+{"o":3179.3097138016,"h":3180.2842771709,"l":3143.1312660435,"c":3156.9474462168,"v":355954.8388290569,"t":1715853600}
+{"o":3156.9474462168,"h":3171.254123587,"l":3135.5952758547,"c":3167.9391026131,"v":438521.5965831536,"t":1715857200}
+{"o":3167.9391026131,"h":3174.6975337953,"l":3106.768635003,"c":3129.5523152797,"v":566458.7274980453,"t":1715860800}
+{"o":3129.5523152797,"h":3162.5663263807,"l":3095.6726289165,"c":3152.0874895039,"v":527644.0781802587,"t":1715864400}
+{"o":3152.0874895039,"h":3162.8554432671,"l":3064.0090905281,"c":3067.5342719099,"v":617589.867307995,"t":1715868000}
+{"o":3067.5342719099,"h":3115.7559527994,"l":3050.5792142714,"c":3104.4121836497,"v":626507.7312772259,"t":1715871600}
+{"o":3104.4121836497,"h":3115.0545274528,"l":3049.4015069379,"c":3058.8010414916,"v":649080.8332809574,"t":1715875200}
+{"o":3058.8010414916,"h":3087.781645038,"l":3029.3424492131,"c":3084.5251181242,"v":650927.7118196537,"t":1715878800}
+{"o":3084.5251181242,"h":3104.6103598392,"l":3062.0374892396,"c":3088.9562189389,"v":479965.2209298758,"t":1715882400}
+{"o":3088.9562189389,"h":3103.5737481654,"l":3076.8238698122,"c":3076.8238698122,"v":465202.1267314267,"t":1715886000}
+{"o":3076.8238698122,"h":3085.2056807793,"l":3059.3826839502,"c":3073.1662527046,"v":398679.0501533505,"t":1715889600}
+{"o":3073.1662527046,"h":3085.2351354702,"l":3058.6808013852,"c":3077.0444052946,"v":371019.2407565154,"t":1715893200}
+{"o":3077.0444052946,"h":3084.8412668321,"l":3046.1429763185,"c":3074.4467247599,"v":381368.5287691443,"t":1715896800}
+{"o":3074.4467247599,"h":3088.6727245882,"l":3063.2553648029,"c":3083.3133466224,"v":342285.5393599485,"t":1715900400}
+{"o":3083.3133466224,"h":3141.1224724777,"l":3080.5220823103,"c":3141.0748844582,"v":397507.9777182249,"t":1715904000}
+{"o":3141.0748844582,"h":3978.0743710712,"l":3092.9028246228,"c":3949.8752737194,"v":450818.7996119822,"t":1715907600}
+{"o":3949.8752737194,"h":3961.0005713184,"l":3924.1897984942,"c":3930.0320557852,"v":395431.6471137491,"t":1715911200}
+{"o":3930.0320557852,"h":3993.0207930507,"l":3913.9470651083,"c":3975.4859337176,"v":453146.1343810805,"t":1715914800}
+{"o":3975.4859337176,"h":3989.5063071537,"l":3941.926521378,"c":3954.7444089494,"v":472531.5146627079,"t":1715918400}
+{"o":3954.7444089494,"h":4017.6375936539,"l":3952.8092138589,"c":4003.798796937,"v":371301.3248931249,"t":1715922000}
+{"o":4003.798796937,"h":4103.8793975761,"l":3980.3695745979,"c":4084.1408095722,"v":489255.95542709,"t":1715925600}
+{"o":4084.1408095722,"h":4160.6081655106,"l":4080.4063702554,"c":4143.1697672864,"v":504114.2069252718,"t":1715929200}
+{"o":4143.1697672864,"h":4168.8429870152,"l":4110.3284141114,"c":4121.9085509858,"v":400163.2441273731,"t":1715932800}
+{"o":4121.9085509858,"h":4145.1268505872,"l":4106.7936970531,"c":4114.2802876897,"v":377054.4915915036,"t":1715936400}
+{"o":4114.2802876897,"h":4142.4870311302,"l":4100.8373552515,"c":4141.8982923229,"v":312426.6846816552,"t":1715940000}
+{"o":4141.8982923229,"h":4143.989727898,"l":4095.3952196969,"c":4104.2458700863,"v":352412.8845276701,"t":1715943600}
+{"o":4104.2458700863,"h":4136.8739198816,"l":4062.7789492527,"c":4115.6189044535,"v":466719.6946937992,"t":1715947200}
+{"o":4115.6189044535,"h":4125.5523826861,"l":4068.6280986563,"c":4075.2137199998,"v":448605.1768367395,"t":1715950800}
+{"o":4075.2137199998,"h":4126.8541969502,"l":4068.3985297279,"c":4125.1858672052,"v":465755.939374736,"t":1715954400}
+{"o":4125.1858672052,"h":4190.9704022466,"l":4104.5403945152,"c":4157.7162888844,"v":597659.5626080437,"t":1715958000}
+{"o":4157.7162888844,"h":4219.867723658,"l":4121.4916416574,"c":4124.7991363986,"v":665770.1943783468,"t":1715961600}
+{"o":4124.7991363986,"h":4137.8464073699,"l":4092.9573401018,"c":4100.1017755989,"v":478093.3348301435,"t":1715965200}
+{"o":4100.1017755989,"h":4128.1917996712,"l":4061.9231524491,"c":4120.2786869736,"v":463572.6759245999,"t":1715968800}
+{"o":4120.2786869736,"h":4137.8260774773,"l":4104.1094611282,"c":4134.2548174702,"v":397102.9006439767,"t":1715972400}
+{"o":4134.2548174702,"h":4142.306982381,"l":4115.4299964239,"c":4128.2092266881,"v":354137.343946901,"t":1715976000}
+{"o":4128.2092266881,"h":4145.136868065,"l":4102.8231980262,"c":4108.3186240022,"v":329843.3937518862,"t":1715979600}
+{"o":4108.3186240022,"h":4135.1855770808,"l":4101.361742695,"c":4132.9234753634,"v":337139.6926515514,"t":1715983200}
+{"o":4132.9234753634,"h":4162.4154349475,"l":4113.381220055,"c":4153.9115766254,"v":348820.3028261849,"t":1715986800}
+{"o":4153.9115766254,"h":4181.1631486569,"l":4131.8708588955,"c":4172.823870618,"v":382690.5845696701,"t":1715990400}
+{"o":4172.823870618,"h":4216.2063024531,"l":4144.1988644306,"c":4209.7652692117,"v":428999.6596409124,"t":1715994000}
+{"o":4209.7652692117,"h":4273.8719325489,"l":4187.6123689998,"c":4236.1114713695,"v":473330.8171019905,"t":1715997600}
+{"o":4236.1114713695,"h":4250.3467755925,"l":4215.787218906,"c":4242.2044070567,"v":360760.3817366458,"t":1716001200}
+{"o":4242.2044070567,"h":4260.1637171009,"l":4224.3477140364,"c":4246.3055888034,"v":286647.9380715354,"t":1716004800}
+{"o":4246.3055888034,"h":4246.3055888034,"l":4218.3819786543,"c":4232.3852058299,"v":280215.9065541441,"t":1716008400}
+{"o":4232.3852058299,"h":4236.258708582,"l":4209.3310603737,"c":4235.0031634835,"v":332051.4267960909,"t":1716012000}
+{"o":4235.0031634835,"h":4246.9287719672,"l":4215.2306612567,"c":4222.4095339114,"v":311151.9148316878,"t":1716015600}
+{"o":4222.4095339114,"h":4251.8963821849,"l":4216.1533586636,"c":4247.2066902706,"v":328958.2665786349,"t":1716019200}
+{"o":4247.2066902706,"h":4301.2703472514,"l":4233.0716908413,"c":4288.5138254741,"v":370164.8907828208,"t":1716022800}
+{"o":4288.5138254741,"h":4309.9839464904,"l":4272.572251452,"c":4293.1821558941,"v":359620.9004751033,"t":1716026400}
+{"o":4293.1821558941,"h":4314.0771773733,"l":4267.3831004869,"c":4273.5710499175,"v":362344.6847691194,"t":1716030000}
+{"o":4273.5710499175,"h":4279.00924594,"l":4242.0036644202,"c":4248.9381612933,"v":451331.7874944499,"t":1716033600}
+{"o":4248.9381612933,"h":4286.5227309184,"l":4238.9153664063,"c":4251.5062246515,"v":636833.9696123247,"t":1716037200}
+{"o":4251.5062246515,"h":4263.512151354,"l":4208.5743683447,"c":4221.7464246687,"v":637882.6139553634,"t":1716040800}
+{"o":4221.7464246687,"h":4238.3964907078,"l":4200.9550145941,"c":4225.1309164503,"v":551398.6313892417,"t":1716044400}
+{"o":4225.1309164503,"h":4248.3751182566,"l":4170.9072090849,"c":4178.544395508,"v":543614.1451687826,"t":1716048000}
+{"o":4178.544395508,"h":4208.9724337796,"l":4173.4156972734,"c":4198.6448003969,"v":455679.6755475033,"t":1716051600}
+{"o":4198.6448003969,"h":4220.439373591,"l":4190.0139032421,"c":4203.5752061847,"v":392722.5876584686,"t":1716055200}
+{"o":4203.5752061847,"h":4224.7992951826,"l":4193.4504564938,"c":4218.3517960653,"v":430085.9931550193,"t":1716058800}
+{"o":4218.3517960653,"h":4250.5595820053,"l":4215.7569410831,"c":4242.8280572744,"v":467411.336978622,"t":1716062400}
+{"o":4242.8280572744,"h":4258.8657728717,"l":4213.7981529867,"c":4225.3504459831,"v":454610.6662948114,"t":1716066000}
+{"o":4225.3504459831,"h":4239.8125373861,"l":4197.1279605707,"c":4217.5873535283,"v":393487.2582211256,"t":1716069600}
+{"o":4217.5873535283,"h":4233.72918094,"l":4204.9917554271,"c":4225.187784617,"v":342484.2578643712,"t":1716073200}
+{"o":4225.187784617,"h":4249.8907962567,"l":4213.0478868677,"c":4241.0304988969,"v":314844.9842818327,"t":1716076800}
+{"o":4241.0304988969,"h":4264.3210931898,"l":4229.3349152418,"c":4242.2949244712,"v":331335.9710669487,"t":1716080400}
+{"o":4242.2949244712,"h":4274.9738234699,"l":4236.8181067489,"c":4268.399941721,"v":351596.3200724355,"t":1716084000}
+{"o":4268.399941721,"h":4289.9105417795,"l":4249.927522361,"c":4270.3026648256,"v":337626.2414215882,"t":1716087600}
+{"o":4270.3026648256,"h":4278.5917557199,"l":4242.4397567189,"c":4274.456734307,"v":310867.275140838,"t":1716091200}
+{"o":4274.456734307,"h":4296.8044666656,"l":4258.3603484418,"c":4261.2009417061,"v":304821.0608148266,"t":1716094800}
+{"o":4261.2009417061,"h":4271.1997264164,"l":4225.7871217503,"c":4240.9426847809,"v":297546.517471339,"t":1716098400}
+{"o":4240.9426847809,"h":4267.3705557623,"l":4222.2809858829,"c":4266.3167793813,"v":303283.8708605787,"t":1716102000}
+{"o":4266.3167793813,"h":4276.4059323576,"l":4238.0525351017,"c":4244.170227654,"v":333840.567063057,"t":1716105600}
+{"o":4244.170227654,"h":4260.0742775521,"l":4211.6845956234,"c":4238.0793761006,"v":333301.453366729,"t":1716109200}
+{"o":4238.0793761006,"h":4268.0509969193,"l":4220.9393047292,"c":4228.9907498444,"v":321963.4270028717,"t":1716112800}
+{"o":4228.9907498444,"h":4233.2630280976,"l":4184.5446641864,"c":4203.8229749106,"v":366654.0332603045,"t":1716116400}
+{"o":4203.8229749106,"h":4216.2122439464,"l":4140.0143712621,"c":4143.9825994498,"v":358838.2466240202,"t":1716120000}
+{"o":4143.9825994498,"h":4152.6439801601,"l":4097.2530215296,"c":4135.6539369631,"v":414475.0900468919,"t":1716123600}
+{"o":4135.6539369631,"h":4151.0321816235,"l":4102.9338419661,"c":4111.2543932521,"v":370711.9926090756,"t":1716127200}
+{"o":4111.2543932521,"h":4127.2673349946,"l":4069.4516183379,"c":4123.748560548,"v":352910.0213492063,"t":1716130800}
+{"o":4123.748560548,"h":4135.7605840765,"l":4098.0817685076,"c":4115.6679604124,"v":388403.9942943541,"t":1716134400}
+{"o":4115.6679604124,"h":4206.171261855,"l":4106.4637135997,"c":4165.2507354367,"v":425737.7945797379,"t":1716138000}
+{"o":4165.2507354367,"h":4184.3699922734,"l":4131.7783552903,"c":4137.7321778765,"v":363511.7228326868,"t":1716141600}
+{"o":4137.7321778765,"h":4170.8509004109,"l":4126.5953494773,"c":4149.5462137396,"v":477588.8713608694,"t":1716145200}
+{"o":4149.5462137396,"h":4179.9939721391,"l":4138.3978820879,"c":4168.843413775,"v":340493.3670195458,"t":1716148800}
+{"o":4168.843413775,"h":4178.8181010776,"l":4123.2529640471,"c":4165.6023447825,"v":338315.9883281634,"t":1716152400}
+{"o":4165.6023447825,"h":4204.612049975,"l":4150.3254381467,"c":4198.6568319436,"v":362459.1714425386,"t":1716156000}
+{"o":4198.6568319436,"h":4201.6573801261,"l":4140.456325393,"c":4161.4379603322,"v":330727.7982535551,"t":1716159600}
+{"o":4161.4379603322,"h":4181.4057585327,"l":4136.1112703589,"c":4170.6437069294,"v":370442.3354018507,"t":1716163200}
+{"o":4170.6437069294,"h":4184.9022615718,"l":4103.0816447055,"c":4176.1930567115,"v":485673.1269168193,"t":1716166800}
+{"o":4176.1930567115,"h":4240.9427215714,"l":4163.6162958175,"c":4231.7894553633,"v":397646.0072642225,"t":1716170400}
+{"o":4231.7894553633,"h":4248.7379958928,"l":4211.4694669858,"c":4216.9015592875,"v":390681.2340962873,"t":1716174000}
+{"o":4216.9015592875,"h":4299.991136318,"l":4206.7276272425,"c":4299.6026919935,"v":465985.7790485854,"t":1716177600}
+{"o":4299.6026919935,"h":4371.6585675774,"l":4291.2303450877,"c":4366.4325421763,"v":550483.5581719853,"t":1716181200}
+{"o":4366.4325421763,"h":4374.8871749799,"l":4290.4172939968,"c":4311.853156024,"v":441428.3971121128,"t":1716184800}
+{"o":4311.853156024,"h":4375.0455931341,"l":4299.5185357434,"c":4360.7807241454,"v":372025.2000993484,"t":1716188400}
+{"o":4360.7807241454,"h":4389.3270840535,"l":4338.5996311164,"c":4348.6098192088,"v":384162.1979079692,"t":1716192000}
+{"o":4348.6098192088,"h":4367.7952530676,"l":4325.8270709357,"c":4330.9745629884,"v":364662.6225830074,"t":1716195600}
+{"o":4330.9745629884,"h":4372.3689656513,"l":4300.6273859236,"c":4352.5177389932,"v":444045.5084455661,"t":1716199200}
+{"o":4352.5177389932,"h":4384.277748377,"l":4346.5360858672,"c":4351.9506881542,"v":371237.8530550055,"t":1716202800}
+{"o":4351.9506881542,"h":4369.2150951559,"l":4325.3832041963,"c":4339.6483001337,"v":366114.5068988225,"t":1716206400}
+{"o":4339.6483001337,"h":4356.8072438669,"l":4311.7729592462,"c":4341.7617805825,"v":411853.6617762642,"t":1716210000}
+{"o":4341.7617805825,"h":4343.3040306696,"l":4292.5567658997,"c":4316.6909574736,"v":467919.2697298383,"t":1716213600}
+{"o":4316.6909574736,"h":4394.5487126248,"l":4298.0031192831,"c":4384.1731574405,"v":478281.0656144017,"t":1716217200}
+{"o":4384.1731574405,"h":4433.9281419467,"l":4362.30798492,"c":4407.7905288812,"v":631364.4944899428,"t":1716220800}
+{"o":4407.7905288812,"h":4449.3385725361,"l":4391.3141037197,"c":4446.5083773404,"v":510486.2889716423,"t":1716224400}
+{"o":4446.5083773404,"h":4450.3208511987,"l":4395.2311603118,"c":4412.7965674628,"v":476482.5372593001,"t":1716228000}
+{"o":4412.7965674628,"h":4610.9469041303,"l":4396.0651629544,"c":4587.7681997393,"v":803169.4235273977,"t":1716231600}
+{"o":4587.7681997393,"h":4596.0790024037,"l":4486.9633750881,"c":4493.5429188052,"v":795137.0844678812,"t":1716235200}
+{"o":4493.5429188052,"h":4541.6123620494,"l":4464.4336223525,"c":4527.9147409836,"v":585377.922881489,"t":1716238800}
+{"o":4527.9147409836,"h":4573.4989149899,"l":4515.7858061046,"c":4547.5881534738,"v":572689.2336966287,"t":1716242400}
+{"o":4547.5881534738,"h":4598.4296683102,"l":4515.8234873464,"c":4573.9095436019,"v":538306.3971224043,"t":1716246000}
+{"o":4573.9095436019,"h":4633.50539949,"l":4539.5700443454,"c":4556.6479137925,"v":619318.3846028384,"t":1716249600}
+{"o":4556.6479137925,"h":4556.6479137925,"l":4494.187715858,"c":4526.9910129257,"v":492848.3258478489,"t":1716253200}
+{"o":4526.9910129257,"h":4535.2378933127,"l":4478.0456193228,"c":4488.0678730841,"v":373426.128316957,"t":1716256800}
+{"o":4488.0678730841,"h":4528.1019416826,"l":4481.8696698297,"c":4510.2153869472,"v":303691.5396685825,"t":1716260400}
+{"o":4510.2153869472,"h":4533.4481961587,"l":4468.3242313743,"c":4468.3242313743,"v":327380.6631759278,"t":1716264000}
+{"o":4468.3242313743,"h":4485.2792439835,"l":4441.4981864202,"c":4460.9811128908,"v":328009.4550721354,"t":1716267600}
+{"o":4460.9811128908,"h":4498.0998941748,"l":4446.0509681734,"c":4457.9018772049,"v":366452.1037285514,"t":1716271200}
+{"o":4457.9018772049,"h":4474.5060055888,"l":4413.1325503477,"c":4440.898394987,"v":299968.5384014281,"t":1716274800}
+{"o":4440.898394987,"h":4462.4367467774,"l":4427.6413492226,"c":4448.4328666127,"v":245453.0868431068,"t":1716278400}
+{"o":4448.4328666127,"h":4494.23793717,"l":4435.584025473,"c":4484.0110166842,"v":338342.3250617319,"t":1716282000}
+{"o":4484.0110166842,"h":4518.9806547959,"l":4466.7730013245,"c":4473.7016156048,"v":320000.7599689976,"t":1716285600}
+{"o":4473.7016156048,"h":4489.7580420808,"l":4417.2833023595,"c":4420.2032613506,"v":362599.4635372854,"t":1716289200}
+{"o":4420.2032613506,"h":4433.0686492447,"l":4384.7043382443,"c":4414.4493574496,"v":476180.0989164974,"t":1716292800}
+{"o":4414.4493574496,"h":4443.2703424396,"l":4368.9685640871,"c":4382.3662828003,"v":521956.0037520187,"t":1716296400}
+{"o":4382.3662828003,"h":4408.6542550564,"l":4336.741190411,"c":4342.2645835619,"v":494053.2142524726,"t":1716300000}
+{"o":4342.2645835619,"h":4372.9606625677,"l":4309.5988650221,"c":4327.50043994,"v":535829.4847534754,"t":1716303600}
+{"o":4327.50043994,"h":4380.8461210028,"l":4315.7845732,"c":4320.0424399818,"v":512973.3161875521,"t":1716307200}
+{"o":4320.0424399818,"h":4363.2796998831,"l":4312.2255301757,"c":4347.1541174238,"v":452964.7364310195,"t":1716310800}
+{"o":4347.1541174238,"h":4360.6654832619,"l":4318.1808785981,"c":4347.8696546566,"v":393239.2556953015,"t":1716314400}
+{"o":4347.8696546566,"h":4352.8988692791,"l":4270.8418114071,"c":4290.6167304338,"v":396369.1178079504,"t":1716318000}
+{"o":4290.6167304338,"h":4366.2289908183,"l":4289.4869643101,"c":4360.8921319513,"v":386595.1744726477,"t":1716321600}
+{"o":4360.8921319513,"h":4372.6197379908,"l":4319.7990458581,"c":4366.7415841685,"v":369058.6566412507,"t":1716325200}
+{"o":4366.7415841685,"h":4377.0733284163,"l":4350.6342171021,"c":4372.9639775802,"v":405660.1286502724,"t":1716328800}
+{"o":4372.9639775802,"h":4376.4195922803,"l":4359.9819015573,"c":4364.8821669935,"v":344384.9076318898,"t":1716332400}
+{"o":4364.8821669935,"h":4395.556348326,"l":4352.3173053557,"c":4354.8492957953,"v":351243.715431985,"t":1716336000}
+{"o":4354.8492957953,"h":4382.5773297587,"l":4349.2958195437,"c":4373.2509415316,"v":338099.6482878208,"t":1716339600}
+{"o":4373.2509415316,"h":4373.6187156556,"l":4343.2248060573,"c":4355.1230758894,"v":342922.6561547937,"t":1716343200}
+{"o":4355.1230758894,"h":4365.9477335405,"l":4321.6713525333,"c":4357.7232863597,"v":325083.2281622605,"t":1716346800}
+{"o":4357.7232863597,"h":4367.5673696704,"l":4288.0865352463,"c":4341.3923456055,"v":355325.0639770628,"t":1716350400}
+{"o":4341.3923456055,"h":4447.3696698027,"l":4320.4718282935,"c":4442.680808735,"v":427388.725782146,"t":1716354000}
+{"o":4442.680808735,"h":4477.6482851213,"l":4438.5875778109,"c":4446.0480416133,"v":388970.2212380069,"t":1716357600}
+{"o":4446.0480416133,"h":4458.5460350303,"l":4397.457152173,"c":4408.8345186297,"v":301035.4190294881,"t":1716361200}
+{"o":4408.8345186297,"h":4424.867273425,"l":4374.2285363372,"c":4422.4245427736,"v":347903.3789735784,"t":1716364800}
+{"o":4422.4245427736,"h":4430.9291057557,"l":4388.0937767288,"c":4426.124886103,"v":297554.2197361643,"t":1716368400}
+{"o":4426.124886103,"h":4437.8757691214,"l":4411.1395043515,"c":4436.1965189225,"v":336097.0720986923,"t":1716372000}
+{"o":4436.1965189225,"h":4441.5663992776,"l":4366.1681196822,"c":4366.1681196822,"v":356560.1520797267,"t":1716375600}
+{"o":4366.1681196822,"h":4405.1605181455,"l":4317.4940087117,"c":4336.0100944494,"v":529777.0189227889,"t":1716379200}
+{"o":4336.0100944494,"h":4404.3355963545,"l":4336.0100944494,"c":4404.3355963545,"v":484280.9675976069,"t":1716382800}
+{"o":4404.3355963545,"h":4472.5065135768,"l":4378.0351141237,"c":4454.2137233559,"v":656292.65919248,"t":1716386400}
+{"o":4454.2137233559,"h":4475.3978109189,"l":4403.5285317979,"c":4441.2980242875,"v":700095.6157977789,"t":1716390000}
+{"o":4441.2980242875,"h":4492.1204015626,"l":4411.8983077456,"c":4434.1635224952,"v":681042.1990263803,"t":1716393600}
+{"o":4434.1635224952,"h":4465.4408908276,"l":4398.6013215491,"c":4406.3337611974,"v":600077.7599164568,"t":1716397200}
+{"o":4406.3337611974,"h":4416.4500012716,"l":4347.4748713314,"c":4386.5181211059,"v":526584.6669711387,"t":1716400800}
+{"o":4386.5181211059,"h":4390.6537314971,"l":4355.0473504802,"c":4364.8340038873,"v":468587.0939943814,"t":1716404400}
+{"o":4364.8340038873,"h":4400.8284718286,"l":4340.4323291074,"c":4346.958763029,"v":473909.059966632,"t":1716408000}
+{"o":4346.958763029,"h":4424.0052322583,"l":4325.8582806277,"c":4412.2868071176,"v":479359.1128172513,"t":1716411600}
+{"o":4412.2868071176,"h":4419.1582836317,"l":4345.167194607,"c":4348.8292396475,"v":414863.9032044084,"t":1716415200}
+{"o":4348.8292396475,"h":4348.8292396475,"l":4305.4293705164,"c":4332.8373990303,"v":358781.1638799353,"t":1716418800}
+{"o":4332.8373990303,"h":4368.9799078434,"l":4330.8687650177,"c":4339.0054002089,"v":350604.672984353,"t":1716422400}
+{"o":4339.0054002089,"h":4363.357810714,"l":4300.190281369,"c":4348.1991161427,"v":386982.4970174234,"t":1716426000}
+{"o":4348.1991161427,"h":4376.0519121692,"l":4340.3132317574,"c":4376.0519121692,"v":340656.4782539421,"t":1716429600}
+{"o":4376.0519121692,"h":4388.8705673125,"l":4355.9882496078,"c":4373.9357302313,"v":392761.0961551233,"t":1716433200}
+{"o":4373.9357302313,"h":4378.1346281524,"l":4334.5046389354,"c":4346.1531949507,"v":323755.6262204893,"t":1716436800}
+{"o":4346.1531949507,"h":4354.493872714,"l":4337.1050713143,"c":4344.9577797826,"v":307601.9398809675,"t":1716440400}
+{"o":4344.9577797826,"h":4356.8637108266,"l":4315.5175083714,"c":4353.437026881,"v":303713.5595483453,"t":1716444000}
+{"o":4353.437026881,"h":4357.8532717093,"l":4325.1905759045,"c":4340.5781831984,"v":317063.5648286647,"t":1716447600}
+{"o":4340.5781831984,"h":4352.7523069114,"l":4328.5032105385,"c":4351.9561493433,"v":296908.2504812145,"t":1716451200}
+{"o":4351.9561493433,"h":4356.507009813,"l":4311.8453776267,"c":4319.2046654464,"v":324259.8891505212,"t":1716454800}
+{"o":4319.2046654464,"h":4328.097962223,"l":4247.7299258419,"c":4255.9631156052,"v":396228.6987832622,"t":1716458400}
+{"o":4255.9631156052,"h":4306.4806545571,"l":4251.7188548719,"c":4303.0017708299,"v":419208.8825975849,"t":1716462000}
+{"o":4303.0017708299,"h":4338.0434862513,"l":4203.1244090604,"c":4231.1859864313,"v":595915.9867038344,"t":1716465600}
+{"o":4231.1859864313,"h":4252.4083776561,"l":4139.3086885193,"c":4191.9511579021,"v":688074.4522152361,"t":1716469200}
+{"o":4191.9511579021,"h":4223.2233832998,"l":4168.0841830831,"c":4170.7758179785,"v":486192.7078881633,"t":1716472800}
+{"o":4170.7758179785,"h":4242.297998766,"l":4168.0762025161,"c":4226.3484259649,"v":450197.2602326812,"t":1716476400}
+{"o":4226.3484259649,"h":4244.8940010694,"l":4212.5352918564,"c":4243.483479117,"v":393992.8075519465,"t":1716480000}
+{"o":4243.483479117,"h":4290.3064061454,"l":4213.8768236237,"c":4213.8768236237,"v":413487.9188794078,"t":1716483600}
+{"o":4213.8768236237,"h":4226.5465448839,"l":4170.7117385391,"c":4206.1313233772,"v":557431.0014899084,"t":1716487200}
+{"o":4206.1313233772,"h":4220.0787136587,"l":4174.6410823049,"c":4179.9564849171,"v":411475.9831185204,"t":1716490800}
+{"o":4179.9564849171,"h":4224.5417190641,"l":4069.2385238287,"c":4215.9668428048,"v":782140.7074976986,"t":1716494400}
+{"o":4215.9668428048,"h":4455.0937908344,"l":4202.6383128144,"c":4379.1337765045,"v":1118124.2736751228,"t":1716498000}
+{"o":4379.1337765045,"h":4393.9653803628,"l":4305.6580310536,"c":4314.0305026963,"v":478361.5354804356,"t":1716501600}
+{"o":4314.0305026963,"h":4330.3564496933,"l":4283.1083216883,"c":4315.065074988,"v":404846.300976364,"t":1716505200}
+{"o":4315.065074988,"h":4315.065074988,"l":4265.1604762434,"c":4270.1349713427,"v":388196.3290979881,"t":1716508800}
+{"o":4270.1349713427,"h":4270.1349713427,"l":4235.0992249373,"c":4236.1626548166,"v":298368.9633445304,"t":1716512400}
+{"o":4236.1626548166,"h":4259.2081421452,"l":4202.8222978407,"c":4233.6642497776,"v":345367.5066163332,"t":1716516000}
+{"o":4233.6642497776,"h":4242.3333587601,"l":4200.9167283342,"c":4212.5334842383,"v":375569.0268410437,"t":1716519600}
+{"o":4212.5334842383,"h":4212.5334842383,"l":4138.1196370336,"c":4141.2976875106,"v":301050.0924212675,"t":1716523200}
+{"o":4141.2976875106,"h":4141.3777916341,"l":4070.5434798344,"c":4098.9131743219,"v":405096.7630535034,"t":1716526800}
+{"o":4098.9131743219,"h":4117.385801157,"l":4056.06150728,"c":4075.5276801284,"v":458335.8839233631,"t":1716530400}
+{"o":4075.5276801284,"h":4094.2953307564,"l":4045.8738307206,"c":4067.9397457684,"v":382622.5136673945,"t":1716534000}
+{"o":4067.9397457684,"h":4073.1975350831,"l":3981.4608697023,"c":4049.4891181477,"v":440885.3547653617,"t":1716537600}
+{"o":4049.4891181477,"h":4065.794516566,"l":4025.9208285064,"c":4061.6779257219,"v":352661.9006076584,"t":1716541200}
+{"o":4061.6779257219,"h":4067.0585143714,"l":4037.4169307574,"c":4049.9314827296,"v":332336.1516392031,"t":1716544800}
+{"o":4049.9314827296,"h":4078.1525783283,"l":4043.8197692357,"c":4070.9704414627,"v":325116.3713873636,"t":1716548400}
+{"o":4070.9704414627,"h":4106.1554184899,"l":4066.2750870512,"c":4082.6788499963,"v":350758.085651524,"t":1716552000}
+{"o":4082.6788499963,"h":4097.6884394902,"l":4047.4533135662,"c":4052.9772703449,"v":510826.8409185617,"t":1716555600}
+{"o":4052.9772703449,"h":4123.662289555,"l":4043.5524840506,"c":4100.574479026,"v":545041.9043266146,"t":1716559200}
+{"o":4100.574479026,"h":4139.8110553122,"l":4082.6631688873,"c":4096.5239488219,"v":630276.8197984954,"t":1716562800}
+{"o":4096.5239488219,"h":4098.1438591025,"l":4035.099312491,"c":4058.9402873034,"v":434906.5884190891,"t":1716566400}
+{"o":4058.9402873034,"h":4128.8106084668,"l":4048.128336932,"c":4128.8106084668,"v":424539.6670905934,"t":1716570000}
+{"o":4128.8106084668,"h":4171.251754936,"l":4119.8039435326,"c":4131.5089472017,"v":436229.8087433896,"t":1716573600}
+{"o":4131.5089472017,"h":4139.7121690006,"l":4107.1409722718,"c":4122.3429199391,"v":391158.9398545232,"t":1716577200}
+{"o":4122.3429199391,"h":4133.3097114745,"l":4104.3566955923,"c":4115.208153094,"v":370729.8575406834,"t":1716580800}
+{"o":4115.208153094,"h":4127.7362871351,"l":4087.6978149233,"c":4102.8786945207,"v":360078.8295496327,"t":1716584400}
+{"o":4102.8786945207,"h":4111.6037795424,"l":4083.4814145333,"c":4098.2052869408,"v":300549.6253772685,"t":1716588000}
+{"o":4098.2052869408,"h":4117.9872312895,"l":4093.4950481491,"c":4108.0101260886,"v":319308.0346702327,"t":1716591600}
+{"o":4108.0101260886,"h":4108.0101260886,"l":4068.354323758,"c":4072.4897529965,"v":359278.7146812548,"t":1716595200}
+{"o":4072.4897529965,"h":4123.0170170738,"l":4065.1951929967,"c":4110.5619540224,"v":439540.033131408,"t":1716598800}
+{"o":4110.5619540224,"h":4157.1800849439,"l":4108.9311752342,"c":4142.7595723366,"v":385784.276628872,"t":1716602400}
+{"o":4142.7595723366,"h":4152.7952990014,"l":4118.5512321799,"c":4152.6264631293,"v":358255.97151039,"t":1716606000}
+{"o":4152.6264631293,"h":4164.3803308208,"l":4139.0350462607,"c":4160.8165881215,"v":358521.9094599205,"t":1716609600}
+{"o":4160.8165881215,"h":4161.1689939527,"l":4134.1991769065,"c":4150.5434248004,"v":330555.5123244604,"t":1716613200}
+{"o":4150.5434248004,"h":4151.0395317689,"l":4123.147212289,"c":4124.7106567006,"v":303743.2861394083,"t":1716616800}
+{"o":4124.7106567006,"h":4150.3610314895,"l":4118.5543952757,"c":4141.776744023,"v":340453.4871467232,"t":1716620400}
+{"o":4141.776744023,"h":4161.8043646565,"l":4124.1017169668,"c":4133.3087164016,"v":349307.9705240307,"t":1716624000}
+{"o":4133.3087164016,"h":4159.8981311595,"l":4123.3225425576,"c":4151.2679012912,"v":362709.9453949195,"t":1716627600}
+{"o":4151.2679012912,"h":4171.3885231756,"l":4137.2314887866,"c":4163.6153816719,"v":307781.4518041518,"t":1716631200}
+{"o":4163.6153816719,"h":4174.8413353302,"l":4129.6069097187,"c":4130.1975223972,"v":289300.1337118573,"t":1716634800}
+{"o":4130.1975223972,"h":4138.3615257475,"l":4106.6486911359,"c":4114.2850110353,"v":309703.1451540214,"t":1716638400}
+{"o":4114.2850110353,"h":4125.5380841613,"l":4082.950750674,"c":4091.5004480023,"v":412776.1119037274,"t":1716642000}
+{"o":4091.5004480023,"h":4130.1620348265,"l":4091.3038076325,"c":4120.8389107816,"v":314967.4942058125,"t":1716645600}
+{"o":4120.8389107816,"h":4135.3300034472,"l":4105.6619769856,"c":4112.6568509334,"v":358115.0200300355,"t":1716649200}
+{"o":4112.6568509334,"h":4116.5481909752,"l":4089.7193795927,"c":4091.6629801557,"v":329606.6002426443,"t":1716652800}
+{"o":4091.6629801557,"h":4109.7428032566,"l":4081.7731018853,"c":4083.0149308846,"v":333482.1969321315,"t":1716656400}
+{"o":4083.0149308846,"h":4101.637226731,"l":4076.4886225411,"c":4101.637226731,"v":337596.6427271495,"t":1716660000}
+{"o":4101.637226731,"h":4108.7082530044,"l":4086.3219800678,"c":4095.0447038327,"v":402796.7717860515,"t":1716663600}
+{"o":4095.0447038327,"h":4103.6274236521,"l":4078.6499330254,"c":4090.1650701596,"v":334563.861305237,"t":1716667200}
+{"o":4090.1650701596,"h":4103.0256333376,"l":4089.1450205533,"c":4100.3277083048,"v":295928.6308404664,"t":1716670800}
+{"o":4100.3277083048,"h":4113.4698950617,"l":4091.6701527249,"c":4110.0734175581,"v":289689.1533415564,"t":1716674400}
+{"o":4110.0734175581,"h":4129.3330556724,"l":4109.8025332457,"c":4122.2746342216,"v":420423.1518473694,"t":1716678000}
+{"o":4122.2746342216,"h":4122.2746342216,"l":4103.0388167054,"c":4103.0388167054,"v":451240.7016293777,"t":1716681600}
+{"o":4103.0388167054,"h":4118.0092491147,"l":4079.3768953509,"c":4083.063118526,"v":464922.8187338266,"t":1716685200}
+{"o":4083.063118526,"h":4088.4299011828,"l":4040.8884073746,"c":4060.0976015341,"v":479387.0922518968,"t":1716688800}
+{"o":4060.0976015341,"h":4075.7268379957,"l":4035.7218123927,"c":4071.2758043057,"v":387579.5451102858,"t":1716692400}
+{"o":4071.2758043057,"h":4071.2758043057,"l":4041.3789615738,"c":4056.0873277111,"v":316338.0669430862,"t":1716696000}
+{"o":4056.0873277111,"h":4081.7978106387,"l":4039.5440177926,"c":4081.7978106387,"v":300620.7290750647,"t":1716699600}
+{"o":4081.7978106387,"h":4088.5481296918,"l":4061.8858709166,"c":4066.1848255786,"v":265192.1390714669,"t":1716703200}
+{"o":4066.1848255786,"h":4083.2367209282,"l":4031.1919194166,"c":4049.2293550137,"v":337464.8577485479,"t":1716706800}
+{"o":4049.2293550137,"h":4062.1663332087,"l":4013.6447114749,"c":4022.7670634887,"v":380417.9205843866,"t":1716710400}
+{"o":4022.7670634887,"h":4030.767150797,"l":3972.030646302,"c":3990.2058271104,"v":384941.4349545882,"t":1716714000}
+{"o":3990.2058271104,"h":4021.941346378,"l":3990.1736791385,"c":4021.941346378,"v":310313.4195246393,"t":1716717600}
+{"o":4021.941346378,"h":4029.0660422529,"l":4000.051271072,"c":4014.16054677,"v":322647.3001166646,"t":1716721200}
+{"o":4014.16054677,"h":4017.1189919643,"l":3990.3569309743,"c":4005.2583265754,"v":345235.3571972029,"t":1716724800}
+{"o":4005.2583265754,"h":4034.9174605141,"l":3997.8340716888,"c":4034.9174605141,"v":303517.041142194,"t":1716728400}
+{"o":4034.9174605141,"h":4048.8293752851,"l":4011.0162130237,"c":4047.0725973548,"v":474481.2932680181,"t":1716732000}
+{"o":4047.0725973548,"h":4059.1455365276,"l":3977.2863958146,"c":3988.9575451154,"v":474285.3195642623,"t":1716735600}
+{"o":3988.9575451154,"h":4002.7127279577,"l":3972.5572861606,"c":3992.0744269302,"v":428340.066516288,"t":1716739200}
+{"o":3992.0744269302,"h":3995.3044438754,"l":3960.5337620602,"c":3967.5081936311,"v":390100.1381489409,"t":1716742800}
+{"o":3967.5081936311,"h":3974.8626677104,"l":3944.4038965119,"c":3961.6132381372,"v":479113.8661335017,"t":1716746400}
+{"o":3961.6132381372,"h":3984.3239656453,"l":3955.7162229768,"c":3982.5860330852,"v":444940.052724136,"t":1716750000}
+{"o":3982.5860330852,"h":3985.7630863704,"l":3964.0601210673,"c":3969.2781071662,"v":483375.5763864859,"t":1716753600}
+{"o":3969.2781071662,"h":3998.1150440216,"l":3944.5535281883,"c":3998.1150440216,"v":646349.8273933697,"t":1716757200}
+{"o":3998.1150440216,"h":4019.8524687125,"l":3991.6931939448,"c":4007.0621355261,"v":804977.0958574087,"t":1716760800}
+{"o":4007.0621355261,"h":4011.4902186765,"l":3983.6801840282,"c":3998.740458794,"v":535486.3248076272,"t":1716764400}
+{"o":3998.740458794,"h":4067.1302733273,"l":3997.9497363876,"c":4051.6285362022,"v":462658.4998381141,"t":1716768000}
+{"o":4051.6285362022,"h":4078.8175282501,"l":4037.6934454459,"c":4057.1107044228,"v":422429.2792348369,"t":1716771600}
+{"o":4057.1107044228,"h":4063.451111366,"l":4015.5486900685,"c":4021.2058533757,"v":482255.1956029687,"t":1716775200}
+{"o":4021.2058533757,"h":4068.9067102606,"l":4017.2866149136,"c":4047.7465495878,"v":389775.8399532757,"t":1716778800}
+{"o":4047.7465495878,"h":4073.4948259009,"l":4047.3720026365,"c":4056.820673793,"v":468116.8527806049,"t":1716782400}
+{"o":4056.820673793,"h":4068.8903529447,"l":4012.8665200646,"c":4032.0192006906,"v":408504.7333576517,"t":1716786000}
+{"o":4032.0192006906,"h":4052.8758562075,"l":4028.8812490894,"c":4028.8991750999,"v":379185.4957553837,"t":1716789600}
+{"o":4028.8991750999,"h":4053.7274273272,"l":4016.5121389456,"c":4052.8327262372,"v":363069.2008403222,"t":1716793200}
+{"o":4052.8327262372,"h":4080.6493141384,"l":4043.0881306279,"c":4050.6012332664,"v":400262.1756530204,"t":1716796800}
+{"o":4050.6012332664,"h":4065.2095067085,"l":4039.9822724002,"c":4059.7692919999,"v":379538.3175423137,"t":1716800400}
+{"o":4059.7692919999,"h":4073.7308871713,"l":4045.4949377399,"c":4073.3947568946,"v":385735.2427008951,"t":1716804000}
+{"o":4073.3947568946,"h":4112.4118309573,"l":4066.8198774191,"c":4102.86752319,"v":404305.5005227072,"t":1716807600}
+{"o":4102.86752319,"h":4113.2543126137,"l":4081.2113795658,"c":4082.748706848,"v":443174.4916148812,"t":1716811200}
+{"o":4082.748706848,"h":4137.8614234907,"l":4082.748706848,"c":4124.3315158533,"v":617009.9857116106,"t":1716814800}
+{"o":4124.3315158533,"h":4141.4501708634,"l":4102.4903947831,"c":4138.4342980471,"v":725979.31196291,"t":1716818400}
+{"o":4138.4342980471,"h":4195.3895318487,"l":4133.2243751121,"c":4187.3483298846,"v":642450.7138251553,"t":1716822000}
+{"o":4187.3483298846,"h":4211.1767073927,"l":4173.6772574271,"c":4194.1727156556,"v":878847.0567323739,"t":1716825600}
+{"o":4194.1727156556,"h":4215.3092804045,"l":4188.8661325097,"c":4190.0960939167,"v":764077.5854058147,"t":1716829200}
+{"o":4190.0960939167,"h":4202.6198432284,"l":4164.4306422214,"c":4164.4306422214,"v":552068.9050556952,"t":1716832800}
+{"o":4164.4306422214,"h":4180.861517461,"l":4086.696270968,"c":4125.0046923117,"v":625247.8931347585,"t":1716836400}
+{"o":4125.0046923117,"h":4177.0461128961,"l":4121.5505152558,"c":4173.7311061368,"v":544407.4734440402,"t":1716840000}
+{"o":4173.7311061368,"h":4188.343161578,"l":4160.9971728112,"c":4173.0386684631,"v":405051.2124466087,"t":1716843600}
+{"o":4173.0386684631,"h":4213.0440768587,"l":4163.9361104536,"c":4188.2778685519,"v":514944.7745227813,"t":1716847200}
+{"o":4188.2778685519,"h":4191.6006604437,"l":4137.4468765666,"c":4162.8637481525,"v":443699.471327353,"t":1716850800}
+{"o":4162.8637481525,"h":4183.0344023682,"l":4143.2266651976,"c":4155.3977165767,"v":543973.3092351152,"t":1716854400}
+{"o":4155.3977165767,"h":4209.6307238466,"l":4109.8873512392,"c":4115.6576986544,"v":581521.5503827685,"t":1716858000}
+{"o":4115.6576986544,"h":4146.0583132229,"l":4080.9242474768,"c":4132.8792662348,"v":595654.1276157729,"t":1716861600}
+{"o":4132.8792662348,"h":4141.9067493533,"l":4066.1070710127,"c":4092.869337288,"v":414485.1485403343,"t":1716865200}
+{"o":4092.869337288,"h":4101.5219250436,"l":4038.7132131906,"c":4052.8934279151,"v":438146.3950587866,"t":1716868800}
+{"o":4052.8934279151,"h":4085.1010573937,"l":4042.1358601196,"c":4082.2731807455,"v":363159.0159614558,"t":1716872400}
+{"o":4082.2731807455,"h":4094.2310290401,"l":4062.8402373942,"c":4080.4208553728,"v":325264.7462858079,"t":1716876000}
+{"o":4080.4208553728,"h":4086.8921891305,"l":4055.6203687933,"c":4065.7697095907,"v":332157.0188325117,"t":1716879600}
+{"o":4065.7697095907,"h":4112.5247299619,"l":4059.2945710786,"c":4102.5141918862,"v":461849.7012363618,"t":1716883200}
+{"o":4102.5141918862,"h":4117.0589595593,"l":4088.2853342459,"c":4107.5819752516,"v":417990.827382557,"t":1716886800}
+{"o":4107.5819752516,"h":4166.310137441,"l":4104.9607303588,"c":4149.7840604991,"v":504771.3019811813,"t":1716890400}
+{"o":4149.7840604991,"h":4162.9243710042,"l":4124.8894438392,"c":4157.8783219448,"v":486866.689814307,"t":1716894000}
+{"o":4157.8783219448,"h":4205.9019460255,"l":4146.325279163,"c":4190.4180751647,"v":541761.4298237904,"t":1716897600}
+{"o":4190.4180751647,"h":4238.0631725078,"l":4144.8550685765,"c":4153.0960284834,"v":787314.5328258504,"t":1716901200}
+{"o":4153.0960284834,"h":4210.8080189621,"l":4091.5919477024,"c":4127.0128855698,"v":799108.8207008693,"t":1716904800}
+{"o":4127.0128855698,"h":4139.1915083676,"l":4072.636617257,"c":4117.7435214424,"v":726830.8736425427,"t":1716908400}
+{"o":4117.7435214424,"h":4127.5628342678,"l":4064.5706617599,"c":4083.3921422927,"v":614441.9829120445,"t":1716912000}
+{"o":4083.3921422927,"h":4108.0493643371,"l":4074.4814859946,"c":4085.9528049283,"v":517202.9580254268,"t":1716915600}
+{"o":4085.9528049283,"h":4112.0641074322,"l":4066.6460328437,"c":4103.4753904512,"v":570069.8187788189,"t":1716919200}
+{"o":4103.4753904512,"h":4179.2436760229,"l":4100.5644570286,"c":4170.3027563138,"v":552263.9351882556,"t":1716922800}
+{"o":4170.3027563138,"h":4177.9563898116,"l":4143.5231702714,"c":4151.6406874261,"v":480031.9473064487,"t":1716926400}
+{"o":4151.6406874261,"h":4157.795149341,"l":4130.8093929811,"c":4132.542512367,"v":466444.8621646862,"t":1716930000}
+{"o":4132.542512367,"h":4155.5159349307,"l":4131.789959487,"c":4136.7023854172,"v":636626.9433093424,"t":1716933600}
+{"o":4136.7023854172,"h":4145.2280771164,"l":4119.7480812361,"c":4128.7619051454,"v":494367.679787388,"t":1716937200}
+{"o":4128.7619051454,"h":4139.3836727714,"l":4111.6883813897,"c":4123.7297041267,"v":724745.8347194399,"t":1716940800}
+{"o":4123.7297041267,"h":4133.994893086,"l":4098.4646063872,"c":4113.5517952961,"v":578953.1381059369,"t":1716944400}
+{"o":4113.5517952961,"h":4156.0249105837,"l":4109.8080201737,"c":4150.2182974412,"v":579668.906313007,"t":1716948000}
+{"o":4150.2182974412,"h":4221.7571618762,"l":4150.2172910573,"c":4216.1367304964,"v":686058.3080379176,"t":1716951600}
+{"o":4216.1367304964,"h":4232.7616903396,"l":4201.5552725463,"c":4211.3990356464,"v":570126.7865579466,"t":1716955200}
+{"o":4211.3990356464,"h":4211.6529545274,"l":4191.3300817422,"c":4208.2355292608,"v":478384.3623732379,"t":1716958800}
+{"o":4208.2355292608,"h":4253.6932968418,"l":4203.839891305,"c":4235.5003103464,"v":477165.1210577654,"t":1716962400}
+{"o":4235.5003103464,"h":4239.8246490771,"l":4180.361523258,"c":4180.361523258,"v":540876.3881763527,"t":1716966000}
+{"o":4180.361523258,"h":4185.0982220497,"l":4115.6561704915,"c":4135.9815365807,"v":588716.0706654944,"t":1716969600}
+{"o":4135.9815365807,"h":4152.7861018405,"l":4101.5545426925,"c":4133.3834094616,"v":465124.5464971043,"t":1716973200}
+{"o":4133.3834094616,"h":4165.3619308565,"l":4125.0468784306,"c":4163.2009375124,"v":403271.0832375563,"t":1716976800}
+{"o":4163.2009375124,"h":4166.0358262396,"l":4116.83190671,"c":4118.0833265199,"v":378567.7357695451,"t":1716980400}
+{"o":4118.0833265199,"h":4140.9164239885,"l":4091.277255317,"c":4131.1122498644,"v":504363.8146249764,"t":1716984000}
+{"o":4131.1122498644,"h":4157.6161234664,"l":4107.9415585921,"c":4129.2694398805,"v":656077.7165502956,"t":1716987600}
+{"o":4129.2694398805,"h":4150.9666954776,"l":4069.9574160152,"c":4144.3521810628,"v":683867.51810726,"t":1716991200}
+{"o":4144.3521810628,"h":4156.4170268394,"l":4118.2659218384,"c":4126.4119963636,"v":542816.3179197045,"t":1716994800}
+{"o":4126.4119963636,"h":4203.1287407721,"l":4101.9628612332,"c":4196.3415289742,"v":717032.637340873,"t":1716998400}
+{"o":4196.3415289742,"h":4198.1955606326,"l":4137.9077039162,"c":4166.4374180399,"v":661280.8442138484,"t":1717002000}
+{"o":4166.4374180399,"h":4185.2222291767,"l":4124.5256849644,"c":4147.8772283338,"v":585897.136549382,"t":1717005600}
+{"o":4147.8772283338,"h":4195.1730264362,"l":4142.2407357006,"c":4144.3692596111,"v":474921.676583337,"t":1717009200}
+{"o":4144.3692596111,"h":4152.5393904579,"l":4126.5351962691,"c":4135.5654163807,"v":464708.9788414778,"t":1717012800}
+{"o":4135.5654163807,"h":4155.576834036,"l":4108.2188301595,"c":4144.9260862295,"v":579621.7069885532,"t":1717016400}
+{"o":4144.9260862295,"h":4157.0701399642,"l":4127.349405444,"c":4151.6346993672,"v":460477.3651413263,"t":1717020000}
+{"o":4151.6346993672,"h":4153.4285258296,"l":4111.8786152736,"c":4117.0874440715,"v":459946.7324209263,"t":1717023600}
+{"o":4117.0874440715,"h":4143.3206455178,"l":4108.7839969856,"c":4114.1552940569,"v":642228.2921264534,"t":1717027200}
+{"o":4114.1552940569,"h":4126.8375260909,"l":4105.256942789,"c":4120.5375663167,"v":567268.8679397671,"t":1717030800}
+{"o":4120.5375663167,"h":4182.0931940747,"l":4118.5929451584,"c":4158.4914919519,"v":416028.1633942823,"t":1717034400}
+{"o":4158.4914919519,"h":4166.9760177375,"l":4143.675788711,"c":4158.3356647982,"v":339013.6842303451,"t":1717038000}
+{"o":4158.3356647982,"h":4180.9951689804,"l":4144.8466406958,"c":4161.2316228103,"v":347220.1065239969,"t":1717041600}
+{"o":4161.2316228103,"h":4161.4237071277,"l":4117.8195299933,"c":4128.3502871391,"v":374382.6241597364,"t":1717045200}
+{"o":4128.3502871391,"h":4128.3810426419,"l":4063.487185141,"c":4065.3679983359,"v":548315.2014698004,"t":1717048800}
+{"o":4065.3679983359,"h":4077.7250388262,"l":4021.8405139482,"c":4038.4596644858,"v":552030.1273639337,"t":1717052400}
+{"o":4038.4596644858,"h":4054.4484390159,"l":4001.6877568184,"c":4050.9619128893,"v":476385.3988829487,"t":1717056000}
+{"o":4050.9619128893,"h":4059.3362415283,"l":4030.0225431672,"c":4059.1230585033,"v":350535.6505337653,"t":1717059600}
+{"o":4059.1230585033,"h":4091.0733906477,"l":4039.6719778948,"c":4080.6052712691,"v":397870.8443032852,"t":1717063200}
+{"o":4080.6052712691,"h":4094.2527944098,"l":4066.8422487533,"c":4067.9022831988,"v":373766.4402412153,"t":1717066800}
+{"o":4067.9022831988,"h":4106.8535590833,"l":4064.6550703105,"c":4101.5940894388,"v":402419.8087822672,"t":1717070400}
+{"o":4101.5940894388,"h":4131.1981655032,"l":4089.4701263919,"c":4116.4688665032,"v":506581.4239534184,"t":1717074000}
+{"o":4116.4688665032,"h":4153.7122242613,"l":4114.0637288979,"c":4114.0637288979,"v":499571.655607031,"t":1717077600}
+{"o":4114.0637288979,"h":4136.5719395023,"l":4098.4468153775,"c":4124.2848832718,"v":487096.1472631437,"t":1717081200}
+{"o":4124.2848832718,"h":4160.4832588112,"l":4117.8994985464,"c":4156.8477702795,"v":539754.3171135589,"t":1717084800}
+{"o":4156.8477702795,"h":4224.4987996015,"l":4146.9182644406,"c":4198.3647759336,"v":536636.1681515732,"t":1717088400}
+{"o":4198.3647759336,"h":4207.7296812823,"l":4173.1057613781,"c":4182.9053429279,"v":472059.3728005576,"t":1717092000}
+{"o":4182.9053429279,"h":4183.4979170377,"l":4112.7613430925,"c":4125.250060732,"v":463154.999444203,"t":1717095600}
+{"o":4125.250060732,"h":4125.250060732,"l":4070.9762084154,"c":4097.4013250749,"v":551543.5011942424,"t":1717099200}
+{"o":4097.4013250749,"h":4100.5804905452,"l":4059.3989489751,"c":4085.4152391148,"v":688725.6760591296,"t":1717102800}
+{"o":4085.4152391148,"h":4093.814207847,"l":4074.202531424,"c":4093.814207847,"v":513619.4215890687,"t":1717106400}
+{"o":4093.814207847,"h":4105.2019879691,"l":4085.1076715576,"c":4086.9306285425,"v":444941.3674398527,"t":1717110000}
+{"o":4086.9306285425,"h":4089.8430055436,"l":4054.8262196911,"c":4077.7928276724,"v":433285.0906440957,"t":1717113600}
+{"o":4077.7928276724,"h":4101.263148207,"l":4069.1011749113,"c":4069.8953017642,"v":354981.4369034944,"t":1717117200}
+{"o":4069.8953017642,"h":4101.6915941891,"l":4069.8716290464,"c":4090.2171396616,"v":333599.0021749467,"t":1717120800}
+{"o":4090.2171396616,"h":4101.2991320225,"l":4085.0103712941,"c":4096.3866780749,"v":299637.7372481023,"t":1717124400}
+{"o":4096.3866780749,"h":4105.9700176503,"l":4087.3287586483,"c":4091.6882187007,"v":319798.718380475,"t":1717128000}
+{"o":4091.6882187007,"h":4091.7358851192,"l":4040.1962081855,"c":4063.2347898259,"v":377761.0561334004,"t":1717131600}
+{"o":4063.2347898259,"h":4082.216989121,"l":4055.3204346622,"c":4063.544315976,"v":283531.8795868108,"t":1717135200}
+{"o":4063.544315976,"h":4082.5864863924,"l":4062.2810036619,"c":4078.9599890028,"v":258240.3128705029,"t":1717138800}
+{"o":4078.9599890028,"h":4097.2790352148,"l":4077.260426904,"c":4090.2906459108,"v":268927.4861207698,"t":1717142400}
+{"o":4090.2906459108,"h":4093.4953132889,"l":4067.0745674094,"c":4085.7865264552,"v":443222.7171733516,"t":1717146000}
+{"o":4085.7865264552,"h":4105.2659635086,"l":4080.9327600433,"c":4102.2361467695,"v":319674.3991582179,"t":1717149600}
+{"o":4102.2361467695,"h":4135.9065545313,"l":4098.4145160088,"c":4129.7492857812,"v":320850.1142117006,"t":1717153200}
+{"o":4129.7492857812,"h":4183.526773276,"l":4123.6153127485,"c":4150.8885017001,"v":517505.0524229971,"t":1717156800}
+{"o":4150.8885017001,"h":4173.5384013705,"l":4096.1164688293,"c":4099.3624009058,"v":487930.1706213247,"t":1717160400}
+{"o":4099.3624009058,"h":4099.3624009058,"l":4056.4507741057,"c":4078.0623315335,"v":634313.0549206227,"t":1717164000}
+{"o":4078.0623315335,"h":4084.6777859024,"l":4031.900857655,"c":4032.2082435796,"v":483517.6975166055,"t":1717167600}
+{"o":4032.2082435796,"h":4058.8442377218,"l":4012.1396105887,"c":4055.6183379643,"v":588336.1059926741,"t":1717171200}
+{"o":4055.6183379643,"h":4066.5725488755,"l":4047.063869414,"c":4063.6531411457,"v":392348.394815911,"t":1717174800}
+{"o":4063.6531411457,"h":4068.3925017265,"l":4044.5880762547,"c":4059.7431487376,"v":341433.6502177633,"t":1717178400}
+{"o":4059.7431487376,"h":4083.9536535525,"l":4053.8974123801,"c":4071.4636673212,"v":399747.0478593303,"t":1717182000}
+{"o":4071.4636673212,"h":4081.7298589675,"l":4061.7796217703,"c":4076.9772568938,"v":416800.7516183474,"t":1717185600}
+{"o":4076.9772568938,"h":4086.1776895753,"l":4071.514006922,"c":4073.1729243498,"v":402638.0078147276,"t":1717189200}
+{"o":4073.1729243498,"h":4079.635578663,"l":4065.1281700452,"c":4067.888667138,"v":317007.1512909143,"t":1717192800}
+{"o":4067.888667138,"h":4069.1190671391,"l":4040.0960522337,"c":4052.2021912419,"v":388296.2799840823,"t":1717196400}
+{"o":4052.2021912419,"h":4088.879159783,"l":4052.2021912419,"c":4083.4062298417,"v":379700.9160300826,"t":1717200000}
+{"o":4083.4062298417,"h":4089.4244386173,"l":4069.5824541162,"c":4081.8122693729,"v":341883.5457760004,"t":1717203600}
+{"o":4081.8122693729,"h":4101.3352442166,"l":4079.8750339293,"c":4101.3352442166,"v":316333.9339301481,"t":1717207200}
+{"o":4101.3352442166,"h":4106.5656591959,"l":4087.5283225004,"c":4090.9242932993,"v":299235.5768574549,"t":1717210800}
+{"o":4090.9242932993,"h":4098.2897567894,"l":4080.1837209538,"c":4095.7558597974,"v":311489.5283976072,"t":1717214400}
+{"o":4095.7558597974,"h":4096.8068690911,"l":4081.8496290927,"c":4089.7567523746,"v":313092.5579566528,"t":1717218000}
+{"o":4089.7567523746,"h":4092.4421870571,"l":4083.7119528435,"c":4090.5523505626,"v":292523.5580578779,"t":1717221600}
+{"o":4090.5523505626,"h":4092.7609329952,"l":4075.0337833719,"c":4082.1174145009,"v":299595.681308733,"t":1717225200}
+{"o":4082.1174145009,"h":4097.9099460001,"l":4080.8532024302,"c":4092.8046426277,"v":300160.9789945339,"t":1717228800}
+{"o":4092.8046426277,"h":4096.343510654,"l":4084.7292888925,"c":4086.0790954228,"v":273210.8442297212,"t":1717232400}
+{"o":4086.0790954228,"h":4092.3912038559,"l":4078.8232156842,"c":4078.8967264962,"v":244550.634710077,"t":1717236000}
+{"o":4078.8967264962,"h":4086.2159720382,"l":4075.9231767839,"c":4086.0175514245,"v":268823.7911723626,"t":1717239600}
+{"o":4086.0175514245,"h":4095.8407526806,"l":4081.9742186392,"c":4083.1518894509,"v":245933.9192164887,"t":1717243200}
+{"o":4083.1518894509,"h":4095.7710958503,"l":4082.5172130593,"c":4091.0933739658,"v":324093.2965878564,"t":1717246800}
+{"o":4091.0933739658,"h":4103.5845833231,"l":4087.2706536667,"c":4098.8017713406,"v":519405.0005172889,"t":1717250400}
+{"o":4098.8017713406,"h":4110.5289645244,"l":4094.6243258717,"c":4094.6243258717,"v":405388.5566629814,"t":1717254000}
+{"o":4094.6243258717,"h":4099.4716367136,"l":4085.0529092918,"c":4091.116085513,"v":374247.0382224679,"t":1717257600}
+{"o":4091.116085513,"h":4098.5785658635,"l":4084.6922027983,"c":4097.9753927618,"v":391403.6952867469,"t":1717261200}
+{"o":4097.9753927618,"h":4100.1611814327,"l":4088.7573407475,"c":4095.7994883333,"v":389064.405875512,"t":1717264800}
+{"o":4095.7994883333,"h":4101.9695370354,"l":4090.2183742141,"c":4097.6872361091,"v":469799.3521991915,"t":1717268400}
+{"o":4097.6872361091,"h":4105.9372782334,"l":4090.6417757426,"c":4095.4981053315,"v":426843.9863103579,"t":1717272000}
+{"o":4095.4981053315,"h":4096.515394772,"l":4082.8496701127,"c":4086.6979744438,"v":441371.3228989667,"t":1717275600}
+{"o":4086.6979744438,"h":4092.9470224592,"l":4078.1756196152,"c":4080.9847126418,"v":401930.8881886487,"t":1717279200}
+{"o":4080.9847126418,"h":4085.3505922405,"l":4054.3311048279,"c":4066.1163018965,"v":416759.4533875772,"t":1717282800}
+{"o":4066.1163018965,"h":4084.3247689371,"l":4061.1314030774,"c":4081.0564346871,"v":333194.0541607232,"t":1717286400}
+{"o":4081.0564346871,"h":4090.2625885234,"l":4072.1397229708,"c":4073.3631339332,"v":426618.5365620387,"t":1717290000}
+{"o":4073.3631339332,"h":4081.310521314,"l":4050.0427829257,"c":4058.0077099302,"v":467145.9670046358,"t":1717293600}
+{"o":4058.0077099302,"h":4069.8466872163,"l":4054.6653914203,"c":4067.1645777105,"v":399208.4091696605,"t":1717297200}
+{"o":4067.1645777105,"h":4069.8324783618,"l":4056.8899742246,"c":4060.2037733602,"v":344714.2184453392,"t":1717300800}
+{"o":4060.2037733602,"h":4069.0249179362,"l":4060.2037733602,"c":4064.0823846987,"v":283611.6201311241,"t":1717304400}
+{"o":4064.0823846987,"h":4077.1029580154,"l":4063.491964766,"c":4068.7054472489,"v":291298.6492993078,"t":1717308000}
+{"o":4068.7054472489,"h":4071.07861808,"l":4036.94391955,"c":4039.0416070715,"v":323597.5054657824,"t":1717311600}
+{"o":4039.0416070715,"h":4051.9196316303,"l":4036.3144567747,"c":4044.0860837376,"v":249761.2970018518,"t":1717315200}
+{"o":4044.0860837376,"h":4048.5455385236,"l":4018.278172153,"c":4028.6599812246,"v":315851.52344294,"t":1717318800}
+{"o":4028.6599812246,"h":4031.7959275934,"l":4012.393649511,"c":4029.0657123811,"v":258167.129785316,"t":1717322400}
+{"o":4029.0657123811,"h":4068.4436138056,"l":4018.3064604369,"c":4065.4146080815,"v":307612.9173192701,"t":1717326000}
+{"o":4065.4146080815,"h":4070.4249289296,"l":4036.9694331565,"c":4039.2128828136,"v":307156.9753788867,"t":1717329600}
+{"o":4039.2128828136,"h":4061.4232133416,"l":4029.2827664903,"c":4054.7369655987,"v":300100.8353424394,"t":1717333200}
+{"o":4054.7369655987,"h":4061.93398529,"l":4033.4084559467,"c":4053.9929010281,"v":434316.9496748771,"t":1717336800}
+{"o":4053.9929010281,"h":4054.5107460963,"l":4034.6043957303,"c":4043.4090725843,"v":505215.0257516516,"t":1717340400}
+{"o":4043.4090725843,"h":4046.9783623114,"l":4014.7562510165,"c":4026.1121584872,"v":452344.6610434594,"t":1717344000}
+{"o":4026.1121584872,"h":4026.302477648,"l":3971.4847484442,"c":3971.4847484442,"v":470888.4794855536,"t":1717347600}
+{"o":3971.4847484442,"h":3998.4884916324,"l":3948.2168692011,"c":3991.4572185415,"v":541097.5184860176,"t":1717351200}
+{"o":3991.4572185415,"h":3998.6126659532,"l":3970.0423434733,"c":3994.5792984041,"v":425511.2331402377,"t":1717354800}
+{"o":3994.5792984041,"h":3996.281442776,"l":3956.9108081884,"c":3994.6766361381,"v":427249.8397509778,"t":1717358400}
+{"o":3994.6766361381,"h":3999.073337594,"l":3981.054832176,"c":3981.054832176,"v":599897.2490057164,"t":1717362000}
+{"o":3981.054832176,"h":4003.5748889559,"l":3977.8701033595,"c":3997.7431558337,"v":410476.374473982,"t":1717365600}
+{"o":3997.7431558337,"h":4006.7318925674,"l":3993.5418915653,"c":3993.5418915653,"v":348847.4902370573,"t":1717369200}
+{"o":3993.5418915653,"h":4002.1479816261,"l":3958.1544704759,"c":3977.2349087745,"v":767653.3715931363,"t":1717372800}
+{"o":3977.2349087745,"h":4036.4425463296,"l":3976.0034812702,"c":4028.6293013866,"v":690241.7082569071,"t":1717376400}
+{"o":4028.6293013866,"h":4043.6064774586,"l":4011.6606044873,"c":4016.8658010715,"v":442529.0861215239,"t":1717380000}
+{"o":4016.8658010715,"h":4019.874586622,"l":3992.769912793,"c":4007.6025170684,"v":415105.627191045,"t":1717383600}
+{"o":4007.6025170684,"h":4018.650786196,"l":3984.2931379473,"c":4009.065560526,"v":456775.9731995396,"t":1717387200}
+{"o":4009.065560526,"h":4044.1232742037,"l":4008.8819458917,"c":4030.7037658782,"v":437125.5161000013,"t":1717390800}
+{"o":4030.7037658782,"h":4057.8467428848,"l":4022.9610635945,"c":4050.3817162981,"v":429066.9935292059,"t":1717394400}
+{"o":4050.3817162981,"h":4059.0598048543,"l":4030.9866851002,"c":4048.4127572738,"v":393245.1740097224,"t":1717398000}
+{"o":4048.4127572738,"h":4087.1924276775,"l":4044.9746699297,"c":4058.8773651156,"v":431340.5256820207,"t":1717401600}
+{"o":4058.8773651156,"h":4061.4018241312,"l":4034.9315503058,"c":4044.4993824919,"v":340037.3250447389,"t":1717405200}
+{"o":4044.4993824919,"h":4061.0209827174,"l":4033.8322900896,"c":4037.226548562,"v":373070.1952257201,"t":1717408800}
+{"o":4037.226548562,"h":4051.5228734043,"l":4029.3571507565,"c":4034.9095416242,"v":371553.3883444267,"t":1717412400}
+{"o":4034.9095416242,"h":4081.7661549463,"l":4034.9095416242,"c":4080.6415835695,"v":436518.6259663201,"t":1717416000}
+{"o":4080.6415835695,"h":4096.125937798,"l":4069.0079024593,"c":4071.585221953,"v":571068.6343963665,"t":1717419600}
+{"o":4071.585221953,"h":4081.1246821836,"l":3993.0348095665,"c":4001.7449946992,"v":690643.6352480756,"t":1717423200}
+{"o":4001.7449946992,"h":4046.2051683449,"l":3999.4998252562,"c":4034.8325705424,"v":637487.5190998313,"t":1717426800}
+{"o":4034.8325705424,"h":4038.1858416533,"l":4006.2922908677,"c":4021.447406032,"v":492997.0549781322,"t":1717430400}
+{"o":4021.447406032,"h":4062.0269433217,"l":4009.1272895481,"c":4046.8421305131,"v":514183.4278307747,"t":1717434000}
+{"o":4046.8421305131,"h":4068.8219465822,"l":4039.4653449417,"c":4068.25511377,"v":447822.0723426009,"t":1717437600}
+{"o":4068.25511377,"h":4088.0043757814,"l":4059.3737948795,"c":4088.0043757814,"v":517487.6531235682,"t":1717441200}
+{"o":1625.0040346896,"h":1644.2524460027,"l":1593.4035267558,"c":1625.0040346896,"v":576831.4452435754,"t":1710244800}
+{"o":1625.0040346896,"h":1631.061887828,"l":1603.5052427723,"c":1613.9694703015,"v":585215.9898516474,"t":1710248400}
+{"o":1613.9694703015,"h":1631.5640580209,"l":1588.9473020419,"c":1600.770666333,"v":711903.8501160954,"t":1710252000}
+{"o":1600.770666333,"h":1630.6817433346,"l":1582.2312041616,"c":1613.6390809175,"v":808291.7255525037,"t":1710255600}
+{"o":1613.6390809175,"h":1620.532534638,"l":1564.1718456127,"c":1570.7686304554,"v":894796.4497715706,"t":1710259200}
+{"o":1570.7686304554,"h":1615.0846317247,"l":1166.8866118385,"c":1582.6426271248,"v":1311738.036547024,"t":1710262800}
+{"o":1582.6426271248,"h":1616.8715009718,"l":1578.3566992026,"c":1604.3645643324,"v":587396.0187453832,"t":1710266400}
+{"o":1604.3645643324,"h":1612.2823410324,"l":1540.4104220439,"c":1610.726958267,"v":463689.6904060871,"t":1710270000}
+{"o":1610.726958267,"h":1611.0397687268,"l":1586.3587116175,"c":1593.3742719922,"v":667559.618862602,"t":1710273600}
+{"o":1593.3742719922,"h":1596.2735294948,"l":1579.3112806124,"c":1584.0419585632,"v":480155.9150995055,"t":1710277200}
+{"o":1584.0419585632,"h":1596.8123026072,"l":1578.7539671116,"c":1593.3256512328,"v":433795.7917132039,"t":1710280800}
+{"o":1593.3256512328,"h":1624.0739383882,"l":1588.1398221733,"c":1622.3779341984,"v":437282.6539389849,"t":1710284400}
+{"o":1622.3779341984,"h":1628.2972768181,"l":1605.0384078701,"c":1606.5203328429,"v":490010.8515577398,"t":1710288000}
+{"o":1606.5203328429,"h":2002.820760611,"l":1588.7088390503,"c":1994.485154269,"v":552198.3318538432,"t":1710291600}
+{"o":1994.485154269,"h":1997.5740195423,"l":1980.9211998934,"c":1988.1446876886,"v":357506.2448080452,"t":1710295200}
+{"o":1988.1446876886,"h":1991.8295768998,"l":1973.4039593038,"c":1980.845549781,"v":356321.7499047002,"t":1710298800}
+{"o":1980.845549781,"h":1994.1055741603,"l":1973.1534719026,"c":1989.6975862831,"v":338411.2143263583,"t":1710302400}
+{"o":1989.6975862831,"h":2030.3813722769,"l":1981.7351724632,"c":2012.3075330876,"v":575339.2269290753,"t":1710306000}
+{"o":2012.3075330876,"h":2028.8046001399,"l":2009.1049288527,"c":2023.0763659536,"v":268233.2712793064,"t":1710309600}
+{"o":2023.0763659536,"h":2028.9403629195,"l":1994.7187108817,"c":2000.8521038984,"v":343992.9368358728,"t":1710313200}
+{"o":2000.8521038984,"h":2031.8672208002,"l":1997.1214853157,"c":2021.7717000869,"v":370096.3206471722,"t":1710316800}
+{"o":2021.7717000869,"h":2031.2031222852,"l":2010.5528876457,"c":2017.8213370557,"v":295902.7739445415,"t":1710320400}
+{"o":2017.8213370557,"h":2026.8600524208,"l":2005.4965324503,"c":2025.8799516866,"v":324416.8039224151,"t":1710324000}
+{"o":2025.8799516866,"h":2052.6655848833,"l":2017.1167217494,"c":2040.6076278743,"v":346400.3957249392,"t":1710327600}
+{"o":2040.6076278743,"h":2081.8489675392,"l":2018.6860464957,"c":2028.2814076819,"v":444178.9061251834,"t":1710331200}
+{"o":2028.2814076819,"h":2040.545981542,"l":1990.915308345,"c":2007.1673165569,"v":520815.1772395439,"t":1710334800}
+{"o":2007.1673165569,"h":2060.3188419761,"l":2003.5721693793,"c":2058.4977523894,"v":567139.1723865643,"t":1710338400}
+{"o":2058.4977523894,"h":2117.2241597186,"l":2044.948260351,"c":2087.2893038504,"v":795906.7907654608,"t":1710342000}
+{"o":2087.2893038504,"h":2101.2499785915,"l":2040.5849993782,"c":2099.2336450228,"v":745094.4603243,"t":1710345600}
+{"o":2099.2336450228,"h":2119.3486801833,"l":2089.0060415727,"c":2112.5367107519,"v":679688.7543085123,"t":1710349200}
+{"o":2112.5367107519,"h":2149.4721323839,"l":2104.4535745673,"c":2139.8354262464,"v":636650.7291766945,"t":1710352800}
+{"o":2139.8354262464,"h":2148.6459292838,"l":2117.3971728588,"c":2137.7585820598,"v":523182.3048665748,"t":1710356400}
+{"o":2137.7585820598,"h":2151.493858739,"l":2067.3817637542,"c":2120.5417640108,"v":515883.0131310647,"t":1710360000}
+{"o":2120.5417640108,"h":2237.5166237472,"l":2115.8369818395,"c":2192.9116833093,"v":687667.6542300456,"t":1710363600}
+{"o":2192.9116833093,"h":2199.1635851866,"l":2117.4685919733,"c":2168.554810225,"v":690764.6221530021,"t":1710367200}
+{"o":2168.554810225,"h":2196.0231287494,"l":2160.3314715986,"c":2174.0064481681,"v":511260.9756710138,"t":1710370800}
+{"o":2174.0064481681,"h":2247.431625333,"l":2162.6462089759,"c":2226.4096464542,"v":658453.1287319491,"t":1710374400}
+{"o":2226.4096464542,"h":2240.7914948736,"l":2176.3346740722,"c":2208.6599009208,"v":653943.7588887117,"t":1710378000}
+{"o":2208.6599009208,"h":2234.6325464704,"l":2044.4524422249,"c":2199.7206822756,"v":629596.5419333003,"t":1710381600}
+{"o":2199.7206822756,"h":2235.2089075509,"l":2186.1374538776,"c":2223.8178582657,"v":605251.711557645,"t":1710385200}
+{"o":2223.8178582657,"h":2223.8178582657,"l":2200.5517168693,"c":2209.0177798153,"v":484141.3927305382,"t":1710388800}
+{"o":2209.0177798153,"h":2238.3811673336,"l":2192.8547232473,"c":2212.5252846573,"v":513217.9880899508,"t":1710392400}
+{"o":2212.5252846573,"h":2260.632500309,"l":2206.6586114075,"c":2243.6783500943,"v":527958.7071710653,"t":1710396000}
+{"o":2243.6783500943,"h":2255.3047401633,"l":2212.0900556947,"c":2234.0998502698,"v":509588.1959115748,"t":1710399600}
+{"o":2234.0998502698,"h":2247.9885670223,"l":2229.9938421527,"c":2245.7082547905,"v":518407.2566206808,"t":1710403200}
+{"o":2245.7082547905,"h":2321.452411256,"l":2241.25200547,"c":2286.1362277886,"v":677946.8436213429,"t":1710406800}
+{"o":2286.1362277886,"h":2313.5862965718,"l":2192.0310428895,"c":2297.1736422457,"v":740483.6547850412,"t":1710410400}
+{"o":2297.1736422457,"h":2302.5073922952,"l":2235.3268452681,"c":2296.9461043458,"v":670932.0269080495,"t":1710414000}
+{"o":2296.9461043458,"h":2306.4683674688,"l":2248.0164347321,"c":2284.213004635,"v":623651.3904310714,"t":1710417600}
+{"o":2284.213004635,"h":2290.6620940503,"l":2126.3952757,"c":2205.6875605042,"v":923608.6340091126,"t":1710421200}
+{"o":2205.6875605042,"h":2269.5571095719,"l":2196.7927466249,"c":2235.7880909956,"v":942148.8872367739,"t":1710424800}
+{"o":2235.7880909956,"h":2280.5631155911,"l":2186.7605008938,"c":2219.7993722135,"v":1115801.2472163432,"t":1710428400}
+{"o":2219.7993722135,"h":2288.431565316,"l":2173.681582912,"c":2247.4472901336,"v":1086616.4173447411,"t":1710432000}
+{"o":2247.4472901336,"h":2272.4673929898,"l":2220.8400314269,"c":2223.7040092316,"v":796983.8786758976,"t":1710435600}
+{"o":2223.7040092316,"h":2228.8690784407,"l":2148.8272631999,"c":2186.8931539879,"v":836894.8168180292,"t":1710439200}
+{"o":2186.8931539879,"h":2220.3245718085,"l":2112.4413023415,"c":2150.9530186965,"v":1159190.3490875922,"t":1710442800}
+{"o":2150.9530186965,"h":2241.9526825232,"l":2148.2830398305,"c":2230.7117634124,"v":731077.5022154675,"t":1710446400}
+{"o":2230.7117634124,"h":2253.85393247,"l":2219.455137326,"c":2239.8937239128,"v":572212.2952224625,"t":1710450000}
+{"o":2239.8937239128,"h":2303.7090845484,"l":2239.8250644912,"c":2288.344393894,"v":722860.4354238115,"t":1710453600}
+{"o":2288.344393894,"h":2363.6731147232,"l":2286.2697294275,"c":2333.3801791039,"v":678287.3176929227,"t":1710457200}
+{"o":2333.3801791039,"h":2382.1583515312,"l":2333.3801791039,"c":2382.1583515312,"v":750346.2511375337,"t":1710460800}
+{"o":2382.1583515312,"h":2454.2893044409,"l":2382.1583515312,"c":2436.6511642498,"v":947727.0353153372,"t":1710464400}
+{"o":2436.6511642498,"h":2459.6101675544,"l":2328.4707266158,"c":2378.411468811,"v":1235718.7734081619,"t":1710468000}
+{"o":2378.411468811,"h":2413.0157532209,"l":2262.051325969,"c":2332.9011013925,"v":1555558.949822363,"t":1710471600}
+{"o":2332.9011013925,"h":2378.9740163851,"l":2281.6109534053,"c":2297.3912351049,"v":1234046.6366234801,"t":1710475200}
+{"o":2297.3912351049,"h":2369.4594372666,"l":2290.1703104265,"c":2309.3668547623,"v":1062481.2092934276,"t":1710478800}
+{"o":2309.3668547623,"h":2410.7235848701,"l":2297.0803080844,"c":2376.1648658202,"v":1063076.5206620323,"t":1710482400}
+{"o":2376.1648658202,"h":2382.0831137921,"l":2293.0821014831,"c":2333.3961604423,"v":782077.3198151514,"t":1710486000}
+{"o":2333.3961604423,"h":2348.1251276637,"l":2215.461794585,"c":2217.6095145941,"v":1282539.6801984503,"t":1710489600}
+{"o":2217.6095145941,"h":2307.4435097266,"l":2183.1006530611,"c":2295.8589767282,"v":1661394.2274254053,"t":1710493200}
+{"o":2295.8589767282,"h":2295.8589767282,"l":2248.381691216,"c":2252.9007640509,"v":1023700.1454514032,"t":1710496800}
+{"o":2252.9007640509,"h":2263.1597047783,"l":2201.5120552689,"c":2251.4659359646,"v":1015091.9113312308,"t":1710500400}
+{"o":2251.4659359646,"h":2297.1430511495,"l":2229.6798239899,"c":2281.8225380921,"v":1076331.7205563788,"t":1710504000}
+{"o":2281.8225380921,"h":2443.1590602822,"l":2276.0204022748,"c":2414.4133382186,"v":1263109.4234717391,"t":1710507600}
+{"o":2414.4133382186,"h":2430.5367406964,"l":2369.4053235757,"c":2416.6385499147,"v":1239439.4516119978,"t":1710511200}
+{"o":2416.6385499147,"h":2450.3581964645,"l":2366.8607446894,"c":2410.0812836089,"v":1441675.4993229024,"t":1710514800}
+{"o":2410.0812836089,"h":2438.2234008698,"l":2363.0010731521,"c":2403.9689391307,"v":1434364.1502245907,"t":1710518400}
+{"o":2403.9689391307,"h":2426.3157274264,"l":2377.1728286702,"c":2404.5668749741,"v":966830.1726899781,"t":1710522000}
+{"o":2404.5668749741,"h":2494.7203856138,"l":2391.6100013579,"c":2477.6575645273,"v":1064248.1377553514,"t":1710525600}
+{"o":2477.6575645273,"h":2506.2439209795,"l":2414.9571120528,"c":2426.8016124001,"v":1089933.2709853114,"t":1710529200}
+{"o":2426.8016124001,"h":2432.3182709709,"l":2325.1820691697,"c":2344.3318147432,"v":1187167.1266332027,"t":1710532800}
+{"o":2344.3318147432,"h":2382.3731590883,"l":2336.2111001971,"c":2376.7899461815,"v":682832.7330347263,"t":1710536400}
+{"o":2376.7899461815,"h":2440.9244656964,"l":2367.6639484204,"c":2440.9244656964,"v":658036.3233385812,"t":1710540000}
+{"o":2440.9244656964,"h":2460.1700662042,"l":2412.5938353389,"c":2436.9221930453,"v":793198.3836350087,"t":1710543600}
+{"o":2436.9221930453,"h":2447.67963853,"l":2392.9331916991,"c":2402.9610455643,"v":756328.9526505619,"t":1710547200}
+{"o":2402.9610455643,"h":2474.0313480999,"l":2393.7734542776,"c":2454.0354328062,"v":865407.3192427534,"t":1710550800}
+{"o":2454.0354328062,"h":2471.488424919,"l":2432.3588768398,"c":2469.0444503993,"v":838872.4948848005,"t":1710554400}
+{"o":2469.0444503993,"h":2507.9316771432,"l":2458.3146216783,"c":2488.4726605357,"v":1120986.4416221743,"t":1710558000}
+{"o":2488.4726605357,"h":2520.3231184791,"l":2469.9346143668,"c":2493.503661121,"v":1041493.5013303141,"t":1710561600}
+{"o":2493.503661121,"h":2558.5385653983,"l":2458.2956276017,"c":2549.0236846977,"v":1351933.7329305103,"t":1710565200}
+{"o":2549.0236846977,"h":2550.7305634523,"l":2501.9967720869,"c":2519.2436343905,"v":959295.5506303959,"t":1710568800}
+{"o":2519.2436343905,"h":2568.879454231,"l":2512.6076231779,"c":2558.8730715291,"v":1026620.6261418845,"t":1710572400}
+{"o":2558.8730715291,"h":2575.1481262625,"l":2538.5509496587,"c":2543.5161322009,"v":712614.4777704858,"t":1710576000}
+{"o":2543.5161322009,"h":2582.6249372395,"l":2539.0570543797,"c":2575.3435962069,"v":1072791.4804636911,"t":1710579600}
+{"o":2575.3435962069,"h":2626.5846543828,"l":2562.1366037532,"c":2596.523425029,"v":1254375.4837577387,"t":1710583200}
+{"o":2596.523425029,"h":2616.6755273315,"l":2517.6698635284,"c":2556.7212875978,"v":1516020.0318176763,"t":1710586800}
+{"o":2556.7212875978,"h":2581.7193638329,"l":2493.1086454747,"c":2532.0110688518,"v":1464470.777413466,"t":1710590400}
+{"o":2532.0110688518,"h":2568.5118186063,"l":2504.8552387783,"c":2505.7430638164,"v":1204559.2236896909,"t":1710594000}
+{"o":2505.7430638164,"h":2536.9226512059,"l":2493.1330988754,"c":2528.894988852,"v":1286319.857225846,"t":1710597600}
+{"o":2528.894988852,"h":2599.9541115482,"l":2508.1282530227,"c":2587.8410842493,"v":1188344.6121583204,"t":1710601200}
+{"o":2587.8410842493,"h":2594.1890196715,"l":2536.1611932706,"c":2557.2106865841,"v":1290178.2944459256,"t":1710604800}
+{"o":2557.2106865841,"h":2565.2570152361,"l":2444.7642862095,"c":2497.3315315717,"v":1527790.3718531013,"t":1710608400}
+{"o":2497.3315315717,"h":2511.652510707,"l":2358.7108341294,"c":2425.763123672,"v":1666440.4399746852,"t":1710612000}
+{"o":2425.763123672,"h":2468.5589896189,"l":2369.1175588339,"c":2386.4748413896,"v":1057492.0411915472,"t":1710615600}
+{"o":2386.4748413896,"h":2464.6899724163,"l":2350.1998838149,"c":2425.7800293287,"v":906296.813194226,"t":1710619200}
+{"o":2425.7800293287,"h":2446.3332832269,"l":2341.9582924838,"c":2391.9356002608,"v":993699.0925024832,"t":1710622800}
+{"o":2391.9356002608,"h":2437.1424499884,"l":2316.2887029212,"c":2400.2102539499,"v":874612.3985286055,"t":1710626400}
+{"o":2400.2102539499,"h":2441.5423085505,"l":2348.5302670367,"c":2414.3516469291,"v":1159998.7584841934,"t":1710630000}
+{"o":2414.3516469291,"h":2512.2523663903,"l":2409.1467480961,"c":2417.5397738723,"v":991775.4983417386,"t":1710633600}
+{"o":2417.5397738723,"h":2478.6516564554,"l":2416.721421526,"c":2477.5351104278,"v":720744.0128839369,"t":1710637200}
+{"o":2477.5351104278,"h":2494.8879728409,"l":2441.0436579734,"c":2486.1394228621,"v":786132.5688652333,"t":1710640800}
+{"o":2486.1394228621,"h":2491.3247133659,"l":2437.9200273183,"c":2472.5346027823,"v":901127.640598295,"t":1710644400}
+{"o":2472.5346027823,"h":2477.9607043031,"l":2422.5291165545,"c":2438.6991175135,"v":984940.7523112305,"t":1710648000}
+{"o":2438.6991175135,"h":2494.7026056108,"l":2424.7938008982,"c":2490.9543941551,"v":1345594.5233993202,"t":1710651600}
+{"o":2490.9543941551,"h":2521.6803413763,"l":2425.368398012,"c":2427.4960190824,"v":1801971.3644683107,"t":1710655200}
+{"o":2427.4960190824,"h":2444.3969471733,"l":2367.8172617048,"c":2412.1890604811,"v":1805657.1571022091,"t":1710658800}
+{"o":2412.1890604811,"h":2490.4995443099,"l":2383.056935989,"c":2472.8740857467,"v":1228661.1813016022,"t":1710662400}
+{"o":2472.8740857467,"h":2488.8161693366,"l":2450.40175415,"c":2462.7543915121,"v":909777.918145014,"t":1710666000}
+{"o":2462.7543915121,"h":2573.0951429954,"l":2462.5470646354,"c":2560.2605733564,"v":962500.706418558,"t":1710669600}
+{"o":2560.2605733564,"h":2568.5067238189,"l":2534.768569214,"c":2541.8531644796,"v":870649.0126360357,"t":1710673200}
+{"o":2541.8531644796,"h":2592.7341735957,"l":2497.8405195267,"c":2514.2766688631,"v":1261674.9492819633,"t":1710676800}
+{"o":2514.2766688631,"h":2560.7243586852,"l":2506.2610872313,"c":2559.2930759648,"v":981556.9286590923,"t":1710680400}
+{"o":2559.2930759648,"h":2560.271114338,"l":2524.2317763899,"c":2551.5139064333,"v":898104.6493982773,"t":1710684000}
+{"o":2551.5139064333,"h":2598.821824999,"l":2526.7486027717,"c":2593.3256683635,"v":839305.2712214023,"t":1710687600}
+{"o":2593.3256683635,"h":2601.8594625056,"l":2544.4690525109,"c":2561.1232802124,"v":768975.6131966382,"t":1710691200}
+{"o":2561.1232802124,"h":2599.1678429142,"l":2550.5990774548,"c":2596.9143182578,"v":692371.5649790858,"t":1710694800}
+{"o":2596.9143182578,"h":2627.7807818538,"l":2574.2225326152,"c":2587.3397647393,"v":812166.5985191189,"t":1710698400}
+{"o":2587.3397647393,"h":2608.9280871134,"l":2580.502649182,"c":2596.3106355597,"v":601916.4549758784,"t":1710702000}
+{"o":2596.3106355597,"h":2625.4528536885,"l":2585.4269096452,"c":2609.7798082073,"v":668063.1550127338,"t":1710705600}
+{"o":2609.7798082073,"h":2630.3738632938,"l":2600.3612931527,"c":2608.4701451323,"v":609476.3294992066,"t":1710709200}
+{"o":2608.4701451323,"h":2708.4026747282,"l":2600.1873286714,"c":2663.0222036122,"v":816189.8079290998,"t":1710712800}
+{"o":2663.0222036122,"h":2699.6806275696,"l":2628.806510377,"c":2673.4081721397,"v":1073172.8427689029,"t":1710716400}
+{"o":2673.4081721397,"h":2676.5651421053,"l":2570.3540120129,"c":2596.7682083878,"v":789788.1639312732,"t":1710720000}
+{"o":2596.7682083878,"h":2652.2243558246,"l":2569.0668647009,"c":2638.7875741647,"v":712322.3843982281,"t":1710723600}
+{"o":2638.7875741647,"h":2705.0075635707,"l":2627.6950430082,"c":2689.8839386001,"v":650388.5291081815,"t":1710727200}
+{"o":2689.8839386001,"h":2723.8277538749,"l":2678.1710111529,"c":2700.7262289592,"v":796900.0810189919,"t":1710730800}
+{"o":2700.7262289592,"h":2716.8786501866,"l":2661.6133144076,"c":2691.842496692,"v":721043.1352079588,"t":1710734400}
+{"o":2691.842496692,"h":2713.4510066441,"l":2673.810483087,"c":2697.705864324,"v":679368.6329557714,"t":1710738000}
+{"o":2697.705864324,"h":2708.5855240601,"l":2665.5847351005,"c":2669.1990381437,"v":553093.5556524626,"t":1710741600}
+{"o":2669.1990381437,"h":2702.4448299358,"l":2620.6100735182,"c":2692.0928401049,"v":1387473.1868946529,"t":1710745200}
+{"o":2692.0928401049,"h":2701.5205790678,"l":2632.448541101,"c":2688.4605830628,"v":2462795.5334035805,"t":1710748800}
+{"o":2688.4605830628,"h":2758.53583833,"l":2652.1662857975,"c":2745.7389410549,"v":2974229.0219793753,"t":1710752400}
+{"o":2745.7389410549,"h":2808.7151357359,"l":2738.2347520047,"c":2768.2133849075,"v":3669253.7085433099,"t":1710756000}
+{"o":2768.2133849075,"h":2774.0930002807,"l":2722.6604754866,"c":2760.8611231831,"v":2479465.568923383,"t":1710759600}
+{"o":2760.8611231831,"h":2772.1179339226,"l":2723.9664248726,"c":2767.8619148955,"v":1764218.4759631867,"t":1710763200}
+{"o":2767.8619148955,"h":2800.2634372527,"l":2673.6820719177,"c":2715.047359768,"v":1833384.7410095187,"t":1710766800}
+{"o":2715.047359768,"h":2869.5919975092,"l":2629.8918494044,"c":2660.5958967571,"v":1573011.7073878238,"t":1710770400}
+{"o":2660.5958967571,"h":2702.9825149135,"l":2499.8228438673,"c":2700.115558166,"v":1325990.7262531882,"t":1710774000}
+{"o":2700.115558166,"h":3007.7160138601,"l":2593.1607335679,"c":2644.2886587431,"v":1403785.0268847116,"t":1710777600}
+{"o":2644.2886587431,"h":2682.5581403115,"l":2591.195381274,"c":2621.0935302725,"v":1418415.627074166,"t":1710781200}
+{"o":2621.0935302725,"h":2654.3763265529,"l":2607.8586775721,"c":2640.4872141877,"v":852048.6275664879,"t":1710784800}
+{"o":2640.4872141877,"h":2668.8578298446,"l":2616.3175227608,"c":2628.671518478,"v":711070.3127070972,"t":1710788400}
+{"o":2628.671518478,"h":2681.3642112185,"l":2628.671518478,"c":2655.4414280173,"v":642338.8635003632,"t":1710792000}
+{"o":2655.4414280173,"h":2715.9698267733,"l":2646.1130137811,"c":2675.1648218166,"v":786127.9845504642,"t":1710795600}
+{"o":2675.1648218166,"h":2690.1120251426,"l":2609.1872678328,"c":2625.6541365005,"v":1366820.6260094563,"t":1710799200}
+{"o":2625.6541365005,"h":2650.7285516983,"l":2588.1508041833,"c":2598.389180119,"v":1126042.7845711182,"t":1710802800}
+{"o":2598.389180119,"h":2643.4218669869,"l":2556.98025458,"c":2570.307379532,"v":1528959.5097281646,"t":1710806400}
+{"o":2570.307379532,"h":2578.8492572694,"l":2447.1609833118,"c":2491.148911548,"v":2070014.4052499866,"t":1710810000}
+{"o":2491.148911548,"h":2533.6102495801,"l":2409.7300550453,"c":2433.9560204129,"v":1313385.5681587197,"t":1710813600}
+{"o":2433.9560204129,"h":2468.3635856748,"l":2372.9000448841,"c":2444.6932462034,"v":1253867.5274014361,"t":1710817200}
+{"o":2444.6932462034,"h":2527.6370061436,"l":2433.3035276321,"c":2474.1856149174,"v":1929075.9734468099,"t":1710820800}
+{"o":2474.1856149174,"h":2506.7462521046,"l":2426.7224721451,"c":2459.8808962221,"v":2283445.2220813427,"t":1710824400}
+{"o":2459.8808962221,"h":2495.9036891539,"l":2393.4389543957,"c":2440.8970317499,"v":1406898.6414693482,"t":1710828000}
+{"o":2440.8970317499,"h":2479.8584870014,"l":2368.2331358889,"c":2467.4448504546,"v":1567829.3909320389,"t":1710831600}
+{"o":2467.4448504546,"h":2471.1450875842,"l":2265.7244939982,"c":2330.7765391447,"v":1353468.0081256733,"t":1710835200}
+{"o":2330.7765391447,"h":2393.5000268837,"l":2270.289001794,"c":2377.6932753351,"v":1317696.0389970355,"t":1710838800}
+{"o":2377.6932753351,"h":2382.8481924102,"l":2285.9579680592,"c":2327.306124166,"v":995781.1085462508,"t":1710842400}
+{"o":2327.306124166,"h":2372.5310321807,"l":2253.5609820797,"c":2357.579608719,"v":1237519.6412636382,"t":1710846000}
+{"o":2357.579608719,"h":2506.4959712224,"l":2348.8207996171,"c":2428.0424814188,"v":1210239.7661357392,"t":1710849600}
+{"o":2428.0424814188,"h":2438.4094932951,"l":2381.3697828215,"c":2407.2641727461,"v":917942.3820741206,"t":1710853200}
+{"o":2407.2641727461,"h":2410.4757070981,"l":2345.9645526103,"c":2376.0178151576,"v":845336.1690586904,"t":1710856800}
+{"o":2376.0178151576,"h":2447.0514800009,"l":2316.8545580654,"c":2424.765793856,"v":1034016.498378701,"t":1710860400}
+{"o":2424.765793856,"h":2469.7040366951,"l":2405.6906575846,"c":2440.3747770203,"v":1154417.7925811517,"t":1710864000}
+{"o":2440.3747770203,"h":2475.3561263786,"l":2411.5773823389,"c":2432.0651804916,"v":954030.1212898537,"t":1710867600}
+{"o":2432.0651804916,"h":2436.1965347139,"l":2379.1877761536,"c":2405.1449359127,"v":653937.9874887414,"t":1710871200}
+{"o":2405.1449359127,"h":2447.4499200241,"l":2387.0441837166,"c":2408.7884717475,"v":725209.1584181702,"t":1710874800}
+{"o":2408.7884717475,"h":2419.1313565916,"l":2302.3361802352,"c":2321.3598536565,"v":899256.1277369519,"t":1710878400}
+{"o":2321.3598536565,"h":2330.2485904035,"l":2261.2590932832,"c":2292.3786329253,"v":747858.9533629199,"t":1710882000}
+{"o":2292.3786329253,"h":2299.9333785701,"l":2174.284342375,"c":2244.5442627746,"v":1598058.2464201266,"t":1710885600}
+{"o":2244.5442627746,"h":2280.0816531201,"l":2160.7253644354,"c":2252.0750294139,"v":1241209.4523673123,"t":1710889200}
+{"o":2252.0750294139,"h":2340.9076095932,"l":2248.4202824163,"c":2334.9119630318,"v":1185689.1852417237,"t":1710892800}
+{"o":2334.9119630318,"h":2336.2786416,"l":2255.0271815053,"c":2274.404737348,"v":968334.4587191873,"t":1710896400}
+{"o":2274.404737348,"h":2324.1343106733,"l":2268.2990711224,"c":2307.6240330657,"v":625893.617910036,"t":1710900000}
+{"o":2307.6240330657,"h":2345.5055986683,"l":2245.4274916301,"c":2251.5812706125,"v":803172.9128041513,"t":1710903600}
+{"o":2251.5812706125,"h":2270.3609576039,"l":2206.3495807637,"c":2219.9599405171,"v":877472.3805270307,"t":1710907200}
+{"o":2219.9599405171,"h":2229.4386434874,"l":2137.9981606201,"c":2202.1240888204,"v":925689.8755736776,"t":1710910800}
+{"o":2202.1240888204,"h":2238.5180647545,"l":2191.5342433721,"c":2224.8267127917,"v":565027.5626793602,"t":1710914400}
+{"o":2224.8267127917,"h":2319.4590740828,"l":2218.9403039855,"c":2298.7731014585,"v":671382.2626461835,"t":1710918000}
+{"o":2298.7731014585,"h":2363.8845952081,"l":2244.5869690521,"c":2267.6120949037,"v":576861.367322796,"t":1710921600}
+{"o":2267.6120949037,"h":2294.4886840916,"l":2262.5527062233,"c":2272.4314008629,"v":494217.4482786733,"t":1710925200}
+{"o":2272.4314008629,"h":2284.7686690721,"l":2246.8328015543,"c":2274.2858813137,"v":449790.9193428882,"t":1710928800}
+{"o":2274.2858813137,"h":2322.8494366224,"l":2259.2757503396,"c":2281.1547736004,"v":525412.3599486424,"t":1710932400}
+{"o":2281.1547736004,"h":2345.0939835008,"l":2265.918620057,"c":2323.270663617,"v":1070806.6872523478,"t":1710936000}
+{"o":2323.270663617,"h":2323.270663617,"l":2275.0489721684,"c":2282.0852278358,"v":1043835.8565544868,"t":1710939600}
+{"o":2282.0852278358,"h":2329.0323997937,"l":2273.8168902233,"c":2320.388813391,"v":804940.5321443353,"t":1710943200}
+{"o":2320.388813391,"h":2338.4726457997,"l":2254.2925256122,"c":2262.3273429931,"v":972157.3278797553,"t":1710946800}
+{"o":2262.3273429931,"h":2285.2039567938,"l":2194.0169243567,"c":2227.7382556237,"v":1078545.9916118467,"t":1710950400}
+{"o":2227.7382556237,"h":2304.7358089328,"l":2211.7698034957,"c":2282.9076695549,"v":860643.0841028152,"t":1710954000}
+{"o":2282.9076695549,"h":2446.8891053831,"l":2282.0408547883,"c":2438.9583262307,"v":1221379.0409702186,"t":1710957600}
+{"o":2438.9583262307,"h":2446.6135012481,"l":2404.4635199956,"c":2421.2794106224,"v":1035951.762699952,"t":1710961200}
+{"o":2421.2794106224,"h":2501.8090351091,"l":2410.6025751115,"c":2476.3319058602,"v":922724.2186482106,"t":1710964800}
+{"o":2476.3319058602,"h":2521.1354769906,"l":2450.0287601223,"c":2519.417490329,"v":590161.6755350468,"t":1710968400}
+{"o":2519.417490329,"h":2564.0100135862,"l":2462.6000152123,"c":2519.1427525234,"v":706037.4026352948,"t":1710972000}
+{"o":2519.1427525234,"h":2580.1749487742,"l":2507.360776401,"c":2544.0947101111,"v":797969.2532725714,"t":1710975600}
+{"o":2544.0947101111,"h":2599.4443018842,"l":2510.7021704889,"c":2559.2177079067,"v":917794.0782689636,"t":1710979200}
+{"o":2559.2177079067,"h":2572.415186777,"l":2528.3642918113,"c":2541.9002880503,"v":704193.4774520599,"t":1710982800}
+{"o":2541.9002880503,"h":2561.1267450835,"l":2532.3519261994,"c":2547.1070456119,"v":589188.7009652738,"t":1710986400}
+{"o":2547.1070456119,"h":2579.5585631443,"l":2514.7638932008,"c":2524.1224769326,"v":679638.8389740695,"t":1710990000}
+{"o":2524.1224769326,"h":2538.1681601802,"l":2487.1774290468,"c":2500.1025812863,"v":522435.0058877915,"t":1710993600}
+{"o":2500.1025812863,"h":2515.4524010985,"l":2451.2559356391,"c":2508.0489850191,"v":618028.016294899,"t":1710997200}
+{"o":2508.0489850191,"h":2551.5607266626,"l":2503.2470860854,"c":2527.9599142341,"v":1179938.8352654176,"t":1711000800}
+{"o":2527.9599142341,"h":2544.0503243103,"l":2497.7306132438,"c":2503.5129135771,"v":1197008.8964414552,"t":1711004400}
+{"o":2503.5129135771,"h":2540.6224209823,"l":2492.5322471339,"c":2493.0976121401,"v":699246.4535000045,"t":1711008000}
+{"o":2493.0976121401,"h":2518.7374089776,"l":2471.188257724,"c":2487.5254117797,"v":582555.7585293668,"t":1711011600}
+{"o":2487.5254117797,"h":2519.4272748062,"l":2478.31635576,"c":2508.2866806664,"v":866370.1985973275,"t":1711015200}
+{"o":2508.2866806664,"h":2534.6878034955,"l":2486.5531769998,"c":2506.0544594999,"v":775948.9346248016,"t":1711018800}
+{"o":2506.0544594999,"h":2536.7194730107,"l":2501.5068112988,"c":2515.6080461767,"v":657709.0586729002,"t":1711022400}
+{"o":2515.6080461767,"h":2538.4259372725,"l":2482.7764577443,"c":2483.2464759261,"v":735565.0134502454,"t":1711026000}
+{"o":2483.2464759261,"h":2528.679835613,"l":2473.8424748671,"c":2492.4567425608,"v":808342.8568629618,"t":1711029600}
+{"o":2492.4567425608,"h":2496.3470953922,"l":2436.8803975097,"c":2457.4389461071,"v":823977.1203419162,"t":1711033200}
+{"o":2457.4389461071,"h":2483.337458181,"l":2431.5688004854,"c":2473.5318613211,"v":697893.438267466,"t":1711036800}
+{"o":2473.5318613211,"h":2493.1294837711,"l":2390.4066075312,"c":2401.5757348226,"v":642705.2459028816,"t":1711040400}
+{"o":2401.5757348226,"h":2412.895321385,"l":2350.0890912426,"c":2368.3422244696,"v":697789.0557575841,"t":1711044000}
+{"o":2368.3422244696,"h":2378.9976297062,"l":2346.8256050694,"c":2360.368397825,"v":446912.7155667199,"t":1711047600}
+{"o":2360.368397825,"h":2414.4465676664,"l":2329.644808104,"c":2380.8679011063,"v":558566.7149272591,"t":1711051200}
+{"o":2380.8679011063,"h":2389.4465587943,"l":2353.5802722142,"c":2385.1653906653,"v":347387.7279962667,"t":1711054800}
+{"o":2385.1653906653,"h":2406.5988551247,"l":2362.5676364389,"c":2364.6422776043,"v":406436.4029910705,"t":1711058400}
+{"o":2364.6422776043,"h":2386.6812169467,"l":2361.087650808,"c":2381.1575205129,"v":378941.5203208042,"t":1711062000}
+{"o":2381.1575205129,"h":2412.3146957448,"l":2357.7767840802,"c":2373.5623786716,"v":682827.149699913,"t":1711065600}
+{"o":2373.5623786716,"h":2383.3204352228,"l":2312.5550310463,"c":2314.7472291992,"v":598353.163478712,"t":1711069200}
+{"o":2314.7472291992,"h":2336.6280445887,"l":2308.8279701836,"c":2333.5676817388,"v":542076.0707321601,"t":1711072800}
+{"o":2333.5676817388,"h":2385.9266426629,"l":2333.5676817388,"c":2374.1298527454,"v":613841.2944762419,"t":1711076400}
+{"o":2374.1298527454,"h":2386.8020747701,"l":2354.3709848505,"c":2378.0631131526,"v":622497.2970592389,"t":1711080000}
+{"o":2378.0631131526,"h":2391.1542512093,"l":2356.1271196365,"c":2382.5508093048,"v":527029.9927587898,"t":1711083600}
+{"o":2382.5508093048,"h":2398.5010654778,"l":2370.9247170903,"c":2391.7143121922,"v":562832.8621040612,"t":1711087200}
+{"o":2391.7143121922,"h":2395.0541572663,"l":2365.1990738962,"c":2374.2715799528,"v":470457.7723953145,"t":1711090800}
+{"o":2374.2715799528,"h":2389.9491827125,"l":2343.8262763956,"c":2350.8079412197,"v":410768.7465111128,"t":1711094400}
+{"o":2350.8079412197,"h":2364.1035353507,"l":2332.077397301,"c":2336.3881239475,"v":398298.5409051873,"t":1711098000}
+{"o":2336.3881239475,"h":2345.2678177309,"l":2308.8767078083,"c":2314.176565088,"v":539291.7081062258,"t":1711101600}
+{"o":2314.176565088,"h":2327.172054336,"l":2276.7841401719,"c":2281.5540465901,"v":638647.0698300665,"t":1711105200}
+{"o":2281.5540465901,"h":2306.9327906071,"l":2269.7562557675,"c":2293.941140824,"v":623099.6242452684,"t":1711108800}
+{"o":2293.941140824,"h":2304.9885128968,"l":2230.1770860366,"c":2240.4562022185,"v":729670.8964002097,"t":1711112400}
+{"o":2240.4562022185,"h":2257.5674919183,"l":2223.5477558835,"c":2234.1669500017,"v":736295.6001494561,"t":1711116000}
+{"o":2234.1669500017,"h":2297.9233831487,"l":2232.762746277,"c":2277.7308332909,"v":725847.3038488809,"t":1711119600}
+{"o":2277.7308332909,"h":2277.7490549791,"l":2233.9032109637,"c":2260.9332604869,"v":805404.132340492,"t":1711123200}
+{"o":2260.9332604869,"h":2290.6569202393,"l":2253.6453300054,"c":2290.2794107651,"v":560973.789767233,"t":1711126800}
+{"o":2290.2794107651,"h":2297.6465648803,"l":2271.0978373051,"c":2284.4298075342,"v":463463.4601832938,"t":1711130400}
+{"o":2284.4298075342,"h":2325.044007402,"l":2268.3386982651,"c":2293.9097407303,"v":385960.9657288748,"t":1711134000}
+{"o":2293.9097407303,"h":2302.0294321267,"l":2261.1169005512,"c":2270.1256428906,"v":422704.5711825365,"t":1711137600}
+{"o":2270.1256428906,"h":2273.8053394298,"l":2225.8789313034,"c":2258.8847519208,"v":570419.9576693604,"t":1711141200}
+{"o":2258.8847519208,"h":2267.1258851863,"l":2229.6165078901,"c":2259.1036106134,"v":406267.3564708353,"t":1711144800}
+{"o":2259.1036106134,"h":2323.207891763,"l":2255.534251834,"c":2320.927174252,"v":452619.3735811998,"t":1711148400}
+{"o":2320.927174252,"h":2326.0813307953,"l":2302.1070732933,"c":2304.8436244068,"v":389877.2594826409,"t":1711152000}
+{"o":2304.8436244068,"h":2362.5002103053,"l":2303.1547986154,"c":2343.9711860022,"v":474863.1385257517,"t":1711155600}
+{"o":2343.9711860022,"h":2347.7394155681,"l":2309.8946247365,"c":2322.7047191106,"v":415830.3822189746,"t":1711159200}
+{"o":2322.7047191106,"h":2322.788211315,"l":2260.5577293554,"c":2281.1661597828,"v":442164.1988285932,"t":1711162800}
+{"o":2281.1661597828,"h":2298.1754526664,"l":2277.3716654742,"c":2282.3125668394,"v":348481.5701726404,"t":1711166400}
+{"o":2282.3125668394,"h":2295.2075264865,"l":2274.381592504,"c":2290.7189430225,"v":296112.832500594,"t":1711170000}
+{"o":2290.7189430225,"h":2315.1891610576,"l":2280.3009718567,"c":2309.1493794348,"v":335955.4091630667,"t":1711173600}
+{"o":2309.1493794348,"h":2355.1814854014,"l":2307.6128826324,"c":2334.613125167,"v":378833.5164862087,"t":1711177200}
+{"o":2334.613125167,"h":2349.3836883789,"l":2317.5614101901,"c":2332.3979602752,"v":355562.3962017356,"t":1711180800}
+{"o":2332.3979602752,"h":2337.0234828127,"l":2293.9703165189,"c":2326.2647596296,"v":293693.5455503369,"t":1711184400}
+{"o":2326.2647596296,"h":2344.3695593067,"l":2316.3721850011,"c":2319.2237585103,"v":275931.3498237332,"t":1711188000}
+{"o":2319.2237585103,"h":2337.2833142553,"l":2315.0232009641,"c":2332.0701354344,"v":291652.3772541452,"t":1711191600}
+{"o":2332.0701354344,"h":2355.1136163891,"l":2321.0049750653,"c":2347.8965781063,"v":302720.5803909045,"t":1711195200}
+{"o":2347.8965781063,"h":2356.220237539,"l":2323.403866592,"c":2346.6627715898,"v":365346.440307097,"t":1711198800}
+{"o":2346.6627715898,"h":2377.3037529823,"l":2326.7784089356,"c":2357.7397685711,"v":453232.3177393684,"t":1711202400}
+{"o":2357.7397685711,"h":2367.8527488252,"l":2293.04556786,"c":2323.8183098078,"v":432607.6691344967,"t":1711206000}
+{"o":2323.8183098078,"h":2345.9882586485,"l":2306.5085179626,"c":2326.0882609058,"v":373523.5362428201,"t":1711209600}
+{"o":2326.0882609058,"h":2342.3963956172,"l":2315.1335639029,"c":2333.4879926306,"v":408013.6816069016,"t":1711213200}
+{"o":2333.4879926306,"h":2346.7014558776,"l":2328.970584486,"c":2334.9325827684,"v":348267.8564759818,"t":1711216800}
+{"o":2334.9325827684,"h":2348.5986477883,"l":2316.2156906598,"c":2319.378830138,"v":285920.6788189639,"t":1711220400}
+{"o":2319.378830138,"h":2328.7522131184,"l":2295.1941601149,"c":2296.5159018862,"v":338411.7665822142,"t":1711224000}
+{"o":2296.5159018862,"h":2319.8047611067,"l":2289.991532156,"c":2309.2336396234,"v":315045.7176085183,"t":1711227600}
+{"o":2309.2336396234,"h":2328.2499060145,"l":2303.0584862875,"c":2318.7904408448,"v":269366.2100567606,"t":1711231200}
+{"o":2318.7904408448,"h":2325.7494880472,"l":2283.7920362846,"c":2290.7219480215,"v":343085.0761964815,"t":1711234800}
+{"o":2290.7219480215,"h":2353.3028086723,"l":2283.8613956745,"c":2335.0294548128,"v":386571.486700866,"t":1711238400}
+{"o":2335.0294548128,"h":2341.3507974983,"l":2324.3284220384,"c":2334.1963390019,"v":326293.0685283063,"t":1711242000}
+{"o":2334.1963390019,"h":2338.509819147,"l":2307.1809116427,"c":2313.4205059017,"v":262463.7347679578,"t":1711245600}
+{"o":2313.4205059017,"h":2319.3892068331,"l":2277.4953402468,"c":2278.7601476583,"v":320088.5463489016,"t":1711249200}
+{"o":2278.7601476583,"h":2294.346592937,"l":2272.5243881845,"c":2292.0080242157,"v":281305.1164251165,"t":1711252800}
+{"o":2292.0080242157,"h":2307.3992520282,"l":2282.3590379095,"c":2300.1997529088,"v":215010.8833143541,"t":1711256400}
+{"o":2300.1997529088,"h":2306.6305175251,"l":2280.4178835888,"c":2290.9916120484,"v":220748.4873748514,"t":1711260000}
+{"o":2290.9916120484,"h":2302.3101029705,"l":2282.3071635456,"c":2300.5749924758,"v":208818.953672897,"t":1711263600}
+{"o":2300.5749924758,"h":2334.8451950881,"l":2292.7096464388,"c":2331.3806199846,"v":291321.8895853597,"t":1711267200}
+{"o":2331.3806199846,"h":2335.0008671055,"l":2301.2801932051,"c":2309.6932914987,"v":229597.7570112818,"t":1711270800}
+{"o":2309.6932914987,"h":2326.3209930404,"l":2307.067621054,"c":2316.9479198644,"v":240136.2254481683,"t":1711274400}
+{"o":2316.9479198644,"h":2324.1210722625,"l":2303.0404247246,"c":2319.3805017201,"v":211165.1054132665,"t":1711278000}
+{"o":2319.3805017201,"h":2346.7525012303,"l":2311.8892359337,"c":2342.2764942644,"v":299323.1824828592,"t":1711281600}
+{"o":2342.2764942644,"h":2347.1280474636,"l":2321.504919353,"c":2324.2251095544,"v":276611.9401868111,"t":1711285200}
+{"o":2324.2251095544,"h":2352.4777818171,"l":2322.620809697,"c":2345.5836695657,"v":335534.8706300234,"t":1711288800}
+{"o":2345.5836695657,"h":2349.2504401749,"l":2329.7971358169,"c":2337.7187892418,"v":372309.5977763629,"t":1711292400}
+{"o":2337.7187892418,"h":2347.1977102303,"l":2308.7517372417,"c":2310.7822963531,"v":356131.9359484169,"t":1711296000}
+{"o":2310.7822963531,"h":2316.0467645572,"l":2286.7537276896,"c":2308.4356885154,"v":428918.4680473235,"t":1711299600}
+{"o":2308.4356885154,"h":2343.6171985656,"l":2307.9556243758,"c":2338.45629426,"v":357594.4267258386,"t":1711303200}
+{"o":2338.45629426,"h":2346.916886752,"l":2331.9641490668,"c":2336.2837571995,"v":308044.331274509,"t":1711306800}
+{"o":2336.2837571995,"h":2382.2308759419,"l":2327.2104377278,"c":2372.6085275373,"v":401970.4720140536,"t":1711310400}
+{"o":2372.6085275373,"h":2422.1845938229,"l":2372.6085275373,"c":2413.4437742048,"v":560430.3269153802,"t":1711314000}
+{"o":2413.4437742048,"h":2459.4518569115,"l":2412.9972665873,"c":2453.6395114094,"v":469546.5408910051,"t":1711317600}
+{"o":2453.6395114094,"h":2477.1717608729,"l":2429.9546729669,"c":2438.8895705769,"v":504667.2375355055,"t":1711321200}
+{"o":2438.8895705769,"h":2443.8045972941,"l":2400.6410378796,"c":2405.3195541568,"v":430201.761847832,"t":1711324800}
+{"o":2405.3195541568,"h":2431.3217339189,"l":2401.6835255814,"c":2426.923459409,"v":436582.8800908683,"t":1711328400}
+{"o":2426.923459409,"h":2449.8341650215,"l":2419.2908658036,"c":2443.5973087307,"v":407077.603544676,"t":1711332000}
+{"o":2443.5973087307,"h":2461.2452166845,"l":2437.2424076629,"c":2451.3894496006,"v":348533.6470722323,"t":1711335600}
+{"o":2451.3894496006,"h":2462.2767644519,"l":2438.5633914896,"c":2456.509394062,"v":350702.7292396975,"t":1711339200}
+{"o":2456.509394062,"h":2484.2216625187,"l":2446.3230962375,"c":2467.111611998,"v":323502.6588459554,"t":1711342800}
+{"o":2467.111611998,"h":2498.2022218829,"l":2460.3772218688,"c":2492.9242663807,"v":275162.6250506047,"t":1711346400}
+{"o":2492.9242663807,"h":2516.0680613176,"l":2461.5252414297,"c":2463.6494743035,"v":360117.1427141441,"t":1711350000}
+{"o":2463.6494743035,"h":2489.3524488333,"l":2462.4642726594,"c":2481.3098513242,"v":304334.6312839515,"t":1711353600}
+{"o":2481.3098513242,"h":2513.6333730821,"l":2476.7038832485,"c":2510.8121665466,"v":315539.3608157927,"t":1711357200}
+{"o":2510.8121665466,"h":2553.1628813896,"l":2502.772343689,"c":2514.7774657547,"v":431990.0042836014,"t":1711360800}
+{"o":2514.7774657547,"h":2527.7070674865,"l":2488.1179920282,"c":2493.2939359146,"v":365662.3894376922,"t":1711364400}
+{"o":2493.2939359146,"h":2503.586393217,"l":2470.0124596544,"c":2482.686969071,"v":368042.0934326861,"t":1711368000}
+{"o":2482.686969071,"h":2531.2414474384,"l":2472.0457586775,"c":2527.065611357,"v":392800.2854346604,"t":1711371600}
+{"o":2527.065611357,"h":2610.4222093025,"l":2509.4250577823,"c":2553.8386741024,"v":716057.9019732348,"t":1711375200}
+{"o":2553.8386741024,"h":2566.7055856064,"l":2529.3675169739,"c":2557.3779592713,"v":622285.0527078296,"t":1711378800}
+{"o":2557.3779592713,"h":2568.1302219261,"l":2522.4116441044,"c":2559.4890628386,"v":613261.5793730014,"t":1711382400}
+{"o":2559.4890628386,"h":2582.0359842418,"l":2549.5573844252,"c":2562.0601838389,"v":589842.2065116076,"t":1711386000}
+{"o":2562.0601838389,"h":2571.3979358143,"l":2543.2290215758,"c":2551.2357146063,"v":404285.2162189232,"t":1711389600}
+{"o":2551.2357146063,"h":2556.8094327819,"l":2529.9525998502,"c":2551.2256503755,"v":465247.991764376,"t":1711393200}
+{"o":2551.2256503755,"h":2562.4975651583,"l":2537.1841572245,"c":2545.4933942695,"v":387314.7722268896,"t":1711396800}
+{"o":2545.4933942695,"h":2553.6720083038,"l":2505.0938497453,"c":2514.1659658043,"v":461740.5860913051,"t":1711400400}
+{"o":2514.1659658043,"h":2538.4738459349,"l":2506.5334754457,"c":2530.9370782217,"v":424592.9938557047,"t":1711404000}
+{"o":2530.9370782217,"h":2550.5057634029,"l":2499.1997914987,"c":2506.2115394099,"v":367697.4396329193,"t":1711407600}
+{"o":2506.2115394099,"h":2531.3041470351,"l":2494.7800438834,"c":2506.7573912546,"v":445466.8689961327,"t":1711411200}
+{"o":2506.7573912546,"h":2522.9156337753,"l":2498.7112123282,"c":2517.8788880288,"v":334758.5354520082,"t":1711414800}
+{"o":2517.8788880288,"h":2544.1796742298,"l":2508.0715526793,"c":2542.09786091,"v":392998.9081202822,"t":1711418400}
+{"o":2542.09786091,"h":2548.6533855982,"l":2530.3266322039,"c":2542.1640215421,"v":345225.8985353514,"t":1711422000}
+{"o":2542.1640215421,"h":2577.9146863421,"l":2538.1673977983,"c":2573.1609976611,"v":380668.4459296105,"t":1711425600}
+{"o":2573.1609976611,"h":2601.4031326548,"l":2566.559642813,"c":2584.2456414127,"v":441391.8614009998,"t":1711429200}
+{"o":2584.2456414127,"h":2596.7977235754,"l":2568.9131750431,"c":2592.7200120842,"v":595380.1511578533,"t":1711432800}
+{"o":2592.7200120842,"h":2607.6641526737,"l":2570.7507016216,"c":2574.6606114648,"v":762819.3311960201,"t":1711436400}
+{"o":2574.6606114648,"h":2585.1781227401,"l":2551.5448161402,"c":2577.7179498154,"v":612410.2368357249,"t":1711440000}
+{"o":2577.7179498154,"h":2594.8856745512,"l":2566.1957445539,"c":2591.4359016222,"v":424894.665459368,"t":1711443600}
+{"o":2591.4359016222,"h":2605.2500441702,"l":2580.9273436821,"c":2588.8615095434,"v":440613.1263263805,"t":1711447200}
+{"o":2588.8615095434,"h":2602.8758693772,"l":2579.6092814355,"c":2583.6490283331,"v":486436.057965146,"t":1711450800}
+{"o":2583.6490283331,"h":2595.8210553346,"l":2564.5120031286,"c":2583.4647279342,"v":499588.5687298406,"t":1711454400}
+{"o":2583.4647279342,"h":2589.7985752402,"l":2539.9294081632,"c":2556.5984467465,"v":743360.8596626319,"t":1711458000}
+{"o":2556.5984467465,"h":2564.1007423541,"l":2514.3363648078,"c":2545.5462482612,"v":1240480.545082072,"t":1711461600}
+{"o":2545.5462482612,"h":2546.8708582506,"l":2497.4126861261,"c":2526.9063062325,"v":781057.2129540882,"t":1711465200}
+{"o":2526.9063062325,"h":2543.9091938369,"l":2472.253172926,"c":2485.7837892974,"v":712419.0228572409,"t":1711468800}
+{"o":2485.7837892974,"h":2508.1304824873,"l":2469.4196018998,"c":2502.2825784692,"v":540307.1422538998,"t":1711472400}
+{"o":2502.2825784692,"h":2538.2583134809,"l":2494.9116363337,"c":2511.1539000599,"v":437692.5521795145,"t":1711476000}
+{"o":2511.1539000599,"h":2517.5625843514,"l":2484.2291560768,"c":2495.7309941964,"v":533698.8065822752,"t":1711479600}
+{"o":2495.7309941964,"h":2520.893736052,"l":2494.255087956,"c":2518.5782345719,"v":486189.9451757885,"t":1711483200}
+{"o":2518.5782345719,"h":2554.6889596827,"l":2510.1076637762,"c":2537.0504732995,"v":418626.0873871145,"t":1711486800}
+{"o":2537.0504732995,"h":2553.5467789214,"l":2516.9545047299,"c":2550.0960235491,"v":458498.5346974599,"t":1711490400}
+{"o":2550.0960235491,"h":2554.3944477085,"l":2525.2760928616,"c":2526.0973655566,"v":427518.2129884121,"t":1711494000}
+{"o":2526.0973655566,"h":2551.7463739497,"l":2501.5709609331,"c":2550.214355829,"v":605207.2456684929,"t":1711497600}
+{"o":2550.214355829,"h":2556.4832495359,"l":2522.4588288556,"c":2527.0630060725,"v":542739.2798047842,"t":1711501200}
+{"o":2527.0630060725,"h":2543.6876924321,"l":2511.8270364607,"c":2543.3310522027,"v":467444.8593605473,"t":1711504800}
+{"o":2543.3310522027,"h":2543.8093206295,"l":2508.1959235249,"c":2520.8438227539,"v":527222.1676264369,"t":1711508400}
+{"o":2520.8438227539,"h":2529.5609309918,"l":2492.3388881098,"c":2507.7801369483,"v":526708.7394574899,"t":1711512000}
+{"o":2507.7801369483,"h":2524.9709232229,"l":2496.3564782944,"c":2522.0751765114,"v":368799.8971196701,"t":1711515600}
+{"o":2522.0751765114,"h":2527.6302223967,"l":2442.4800354674,"c":2515.2321499239,"v":445609.9890165981,"t":1711519200}
+{"o":2515.2321499239,"h":2519.5394923528,"l":2466.175999424,"c":2477.5683778165,"v":460025.0870906182,"t":1711522800}
+{"o":2477.5683778165,"h":2489.5780668289,"l":2452.4761984574,"c":2455.5807038486,"v":400309.5988659647,"t":1711526400}
+{"o":2455.5807038486,"h":2471.5675767801,"l":2434.141242759,"c":2467.6251135233,"v":490299.0413946016,"t":1711530000}
+{"o":2467.6251135233,"h":2479.6433385175,"l":2459.8484166505,"c":2474.1420824485,"v":409541.5648297378,"t":1711533600}
+{"o":2474.1420824485,"h":2502.2003439399,"l":2456.5736805171,"c":2499.2068400638,"v":401593.6185252172,"t":1711537200}
+{"o":2499.2068400638,"h":2503.4930241462,"l":2467.9749968593,"c":2481.4952006505,"v":433129.7207366778,"t":1711540800}
+{"o":2481.4952006505,"h":2536.0340143218,"l":2454.207098525,"c":2461.3990491163,"v":833665.1403454186,"t":1711544400}
+{"o":2461.3990491163,"h":2471.2143705308,"l":2396.2091065315,"c":2453.8965933208,"v":959571.2404483759,"t":1711548000}
+{"o":2453.8965933208,"h":2462.2728955743,"l":2399.8492902445,"c":2399.8492902445,"v":647486.5313502687,"t":1711551600}
+{"o":2399.8492902445,"h":2431.5260348976,"l":2388.394728576,"c":2428.3921406546,"v":632002.9770094092,"t":1711555200}
+{"o":2428.3921406546,"h":2444.4061499708,"l":2420.1043793913,"c":2427.9442272635,"v":403250.1024721296,"t":1711558800}
+{"o":2427.9442272635,"h":2437.1676249503,"l":2402.0532293057,"c":2405.3823478983,"v":439032.0596771179,"t":1711562400}
+{"o":2405.3823478983,"h":2427.3047430965,"l":2400.8044035861,"c":2421.162280709,"v":377219.3842139562,"t":1711566000}
+{"o":2421.162280709,"h":2455.8574422215,"l":2412.1140329353,"c":2455.0847546426,"v":423981.5515513067,"t":1711569600}
+{"o":2455.0847546426,"h":2460.3495303934,"l":2429.6967985073,"c":2444.2613394106,"v":388168.2869830016,"t":1711573200}
+{"o":2444.2613394106,"h":2481.8630303437,"l":2440.028312568,"c":2479.0212094929,"v":408454.426421199,"t":1711576800}
+{"o":2479.0212094929,"h":2479.4195087329,"l":2448.6482566887,"c":2469.1098889363,"v":391220.8861703369,"t":1711580400}
+{"o":2469.1098889363,"h":2494.2819776199,"l":2456.947360869,"c":2472.6201840448,"v":584260.452812909,"t":1711584000}
+{"o":2472.6201840448,"h":2478.3963860138,"l":2433.4020644638,"c":2444.0861002393,"v":453867.9569257461,"t":1711587600}
+{"o":2444.0861002393,"h":2453.3811795195,"l":2401.3549433031,"c":2411.738486508,"v":545387.1038412243,"t":1711591200}
+{"o":2411.738486508,"h":2421.2473078164,"l":2393.346671329,"c":2415.6457006406,"v":436690.3052074439,"t":1711594800}
+{"o":2415.6457006406,"h":2438.6969686271,"l":2402.2225497426,"c":2434.8105814099,"v":406778.4536258844,"t":1711598400}
+{"o":2434.8105814099,"h":2447.1541124965,"l":2427.8269065329,"c":2435.0218491414,"v":332992.5334935344,"t":1711602000}
+{"o":2435.0218491414,"h":2480.9792186711,"l":2428.7751902025,"c":2477.6989259284,"v":364244.6261114317,"t":1711605600}
+{"o":2477.6989259284,"h":2489.1457705478,"l":2465.7579918544,"c":2483.9640290147,"v":316374.502027866,"t":1711609200}
+{"o":2483.9640290147,"h":2498.8713640064,"l":2477.1101303081,"c":2478.3159141973,"v":340285.62165156,"t":1711612800}
+{"o":2478.3159141973,"h":2496.4819063895,"l":2473.0009800595,"c":2484.406832819,"v":340159.3748221896,"t":1711616400}
+{"o":2484.406832819,"h":2489.4266088122,"l":2457.8022102704,"c":2472.4300299756,"v":408152.8114788883,"t":1711620000}
+{"o":2472.4300299756,"h":2480.5697911988,"l":2448.5611984535,"c":2457.2331213282,"v":352974.0479828155,"t":1711623600}
+{"o":2457.2331213282,"h":2465.1463230317,"l":2427.0011383236,"c":2441.8790525422,"v":405923.7529376522,"t":1711627200}
+{"o":2441.8790525422,"h":2468.3362726999,"l":2423.0598410506,"c":2467.366006724,"v":514877.4118828775,"t":1711630800}
+{"o":2467.366006724,"h":2514.7516900068,"l":2455.8128399139,"c":2506.6612698714,"v":683852.4378647153,"t":1711634400}
+{"o":2506.6612698714,"h":2508.0098511875,"l":2466.3327480382,"c":2485.0923404214,"v":586793.7303020451,"t":1711638000}
+{"o":2485.0923404214,"h":2493.1544632751,"l":2450.8283836235,"c":2457.8935080751,"v":549867.1159805016,"t":1711641600}
+{"o":2457.8935080751,"h":2461.0934813422,"l":2445.3208652456,"c":2458.0435636775,"v":479297.225039446,"t":1711645200}
+{"o":2458.0435636775,"h":2485.3471804456,"l":2447.2943304778,"c":2469.8023793178,"v":440334.9822541228,"t":1711648800}
+{"o":2469.8023793178,"h":2494.0289550109,"l":2461.1724985835,"c":2472.4062540154,"v":547463.532528175,"t":1711652400}
+{"o":2472.4062540154,"h":2501.0734594776,"l":2469.1182582402,"c":2488.5288738677,"v":545649.2304326985,"t":1711656000}
+{"o":2488.5288738677,"h":2507.867317077,"l":2464.9766395332,"c":2484.7661086204,"v":576151.0694880687,"t":1711659600}
+{"o":2484.7661086204,"h":2520.4552425437,"l":2471.920999325,"c":2519.1097485353,"v":451362.6339260364,"t":1711663200}
+{"o":2519.1097485353,"h":2537.9511759687,"l":2508.9260228779,"c":2515.8596747579,"v":493996.7089723542,"t":1711666800}
+{"o":2515.8596747579,"h":2516.8468191277,"l":2488.6703602778,"c":2502.0833674841,"v":446949.4197318056,"t":1711670400}
+{"o":2502.0833674841,"h":2531.1991178685,"l":2495.241833205,"c":2503.8074324433,"v":495941.8148154986,"t":1711674000}
+{"o":2503.8074324433,"h":2522.2120731921,"l":2490.1558796903,"c":2510.6289188897,"v":507326.9627688175,"t":1711677600}
+{"o":2510.6289188897,"h":2525.4994359922,"l":2492.8135634174,"c":2498.5843650117,"v":466443.8620010193,"t":1711681200}
+{"o":2498.5843650117,"h":2508.5708037037,"l":2482.9038025641,"c":2487.7793465578,"v":435310.4577569775,"t":1711684800}
+{"o":2487.7793465578,"h":2495.46648801,"l":2464.0237216487,"c":2467.6561396647,"v":462952.9531815926,"t":1711688400}
+{"o":2467.6561396647,"h":2481.8595524956,"l":2458.1486532188,"c":2474.1922574865,"v":353687.3951391025,"t":1711692000}
+{"o":2474.1922574865,"h":2481.1128320875,"l":2433.124070611,"c":2436.4914966993,"v":409293.42825727,"t":1711695600}
+{"o":2436.4914966993,"h":2470.0028114653,"l":2432.5471352914,"c":2460.4409086037,"v":351922.6621630636,"t":1711699200}
+{"o":2460.4409086037,"h":2469.6197723325,"l":2432.3128560864,"c":2437.560705837,"v":357814.3850476666,"t":1711702800}
+{"o":2437.560705837,"h":2463.5150770605,"l":2432.9374763579,"c":2462.1257514925,"v":360892.3266623789,"t":1711706400}
+{"o":2462.1257514925,"h":2474.8036087622,"l":2455.7576052398,"c":2465.6352655577,"v":356535.5957225305,"t":1711710000}
+{"o":2465.6352655577,"h":2473.5291016728,"l":2449.2345920079,"c":2464.5993501949,"v":406351.1033128157,"t":1711713600}
+{"o":2464.5993501949,"h":2483.5843302968,"l":2455.6401288136,"c":2478.5099667955,"v":498725.3777117218,"t":1711717200}
+{"o":2478.5099667955,"h":2518.70629957,"l":2470.5491578836,"c":2501.7727955987,"v":584092.3150955115,"t":1711720800}
+{"o":2501.7727955987,"h":2505.9284245999,"l":2446.6650555658,"c":2452.1386083364,"v":682041.9932362582,"t":1711724400}
+{"o":2452.1386083364,"h":2484.2901406779,"l":2448.6171195838,"c":2451.0930736319,"v":597174.6123920849,"t":1711728000}
+{"o":2451.0930736319,"h":2472.0504362598,"l":2448.1299656958,"c":2468.1228455777,"v":671476.6153918322,"t":1711731600}
+{"o":2468.1228455777,"h":2474.2205668101,"l":2451.5879545758,"c":2470.8622118743,"v":607634.9904592095,"t":1711735200}
+{"o":2470.8622118743,"h":2490.7590616013,"l":2460.4060402144,"c":2489.7865957603,"v":630458.2799873208,"t":1711738800}
+{"o":2489.7865957603,"h":2519.858575931,"l":2478.8498479251,"c":2516.1063454255,"v":618584.9738531271,"t":1711742400}
+{"o":2516.1063454255,"h":2519.9991105806,"l":2485.726002185,"c":2501.8142314662,"v":644672.5058409896,"t":1711746000}
+{"o":2501.8142314662,"h":2554.5842623055,"l":2498.155671971,"c":2550.4346622168,"v":563772.0686795012,"t":1711749600}
+{"o":2550.4346622168,"h":2563.8109646348,"l":2537.6284521419,"c":2549.1375821792,"v":631670.7039474623,"t":1711753200}
+{"o":2549.1375821792,"h":2580.5084739727,"l":2532.8702399301,"c":2576.1142198065,"v":649896.0617163791,"t":1711756800}
+{"o":2576.1142198065,"h":2582.6419588889,"l":2550.0081881869,"c":2552.2073740476,"v":634082.0554284863,"t":1711760400}
+{"o":2552.2073740476,"h":2562.9596800314,"l":2540.4779988974,"c":2547.5012504924,"v":533113.0774373703,"t":1711764000}
+{"o":2547.5012504924,"h":2563.5791130996,"l":2546.3377266091,"c":2558.259125788,"v":536390.2790798545,"t":1711767600}
+{"o":2558.259125788,"h":2634.3129561826,"l":2555.8116642727,"c":2632.8771817307,"v":779021.7793808667,"t":1711771200}
+{"o":2632.8771817307,"h":2653.5216335905,"l":2618.6669568206,"c":2637.3322651778,"v":733349.6627896441,"t":1711774800}
+{"o":2637.3322651778,"h":2652.0521907349,"l":2618.236330177,"c":2624.9347349889,"v":744917.8899358142,"t":1711778400}
+{"o":2624.9347349889,"h":2636.8711397705,"l":2595.0006720405,"c":2598.5362165209,"v":730758.3029392186,"t":1711782000}
+{"o":2598.5362165209,"h":2609.5326304475,"l":2563.2825915005,"c":2582.5817731883,"v":682327.0811668308,"t":1711785600}
+{"o":2582.5817731883,"h":2611.4487234856,"l":2578.1490849533,"c":2600.2156699884,"v":558663.0223087221,"t":1711789200}
+{"o":2600.2156699884,"h":2611.5484519773,"l":2591.7778960185,"c":2599.8818750932,"v":475890.8010013656,"t":1711792800}
+{"o":2599.8818750932,"h":2636.0618722297,"l":2599.8818750932,"c":2625.1406604202,"v":488916.9027649061,"t":1711796400}
+{"o":2625.1406604202,"h":2634.9679983282,"l":2610.0382534609,"c":2627.4840924014,"v":498413.4697176522,"t":1711800000}
+{"o":2627.4840924014,"h":2628.9793586991,"l":2603.6458703291,"c":2616.5536512162,"v":533337.2705417044,"t":1711803600}
+{"o":2616.5536512162,"h":2623.3969837914,"l":2588.5496942379,"c":2598.9243847784,"v":569813.8056161746,"t":1711807200}
+{"o":2598.9243847784,"h":2614.2534441705,"l":2591.6009116902,"c":2604.7099720548,"v":678558.3567413904,"t":1711810800}
+{"o":2604.7099720548,"h":2625.0767704413,"l":2595.4044041873,"c":2622.4331837626,"v":733675.3604147336,"t":1711814400}
+{"o":2622.4331837626,"h":2626.0154510125,"l":2606.603239065,"c":2613.9307175305,"v":532634.5898639301,"t":1711818000}
+{"o":2613.9307175305,"h":2623.7541081526,"l":2599.847620776,"c":2601.5322664624,"v":485741.2132579964,"t":1711821600}
+{"o":2601.5322664624,"h":2609.2691889089,"l":2567.7112849942,"c":2594.8392277009,"v":574035.972043477,"t":1711825200}
+{"o":2594.8392277009,"h":2598.0552623941,"l":2581.0584059695,"c":2586.1545227537,"v":430854.2580915273,"t":1711828800}
+{"o":2586.1545227537,"h":2596.1559191117,"l":2571.076993693,"c":2589.5867587411,"v":397780.620733596,"t":1711832400}
+{"o":2589.5867587411,"h":2609.7134764257,"l":2581.9174864983,"c":2602.4942692694,"v":460261.0113453118,"t":1711836000}
+{"o":2602.4942692694,"h":2605.8397281898,"l":2564.2102293352,"c":2576.6862286989,"v":501265.1853030321,"t":1711839600}
+{"o":2576.6862286989,"h":2611.640540184,"l":2570.3545256819,"c":2590.7199852455,"v":536660.428084523,"t":1711843200}
+{"o":2590.7199852455,"h":2616.8645016483,"l":2580.1910586261,"c":2612.4174972053,"v":531878.6465764679,"t":1711846800}
+{"o":2612.4174972053,"h":2617.8332769884,"l":2588.4861725732,"c":2593.5669249392,"v":548203.4525183358,"t":1711850400}
+{"o":2593.5669249392,"h":2602.6380908824,"l":2569.2029878613,"c":2578.170381289,"v":494455.1013991081,"t":1711854000}
+{"o":2578.170381289,"h":2595.9363883986,"l":2572.5396412531,"c":2592.3867526768,"v":376372.1931633227,"t":1711857600}
+{"o":2592.3867526768,"h":2610.586464635,"l":2583.629785477,"c":2607.1272305069,"v":378071.3370110907,"t":1711861200}
+{"o":2607.1272305069,"h":2610.4050856299,"l":2583.846509193,"c":2587.5136778851,"v":373035.1923817963,"t":1711864800}
+{"o":2587.5136778851,"h":2616.8097142392,"l":2584.1880208865,"c":2609.9515244571,"v":374269.6918632304,"t":1711868400}
+{"o":2609.9515244571,"h":2617.6240247536,"l":2599.9451213271,"c":2613.8734071767,"v":462411.2547512687,"t":1711872000}
+{"o":2613.8734071767,"h":2615.5072977846,"l":2594.2262091098,"c":2607.9846904003,"v":490458.0818279352,"t":1711875600}
+{"o":2607.9846904003,"h":2614.9471165982,"l":2592.1021213859,"c":2600.8132679435,"v":413558.4160573506,"t":1711879200}
+{"o":2600.8132679435,"h":2613.2045057412,"l":2592.3357420363,"c":2597.7298800367,"v":366357.8131434062,"t":1711882800}
+{"o":2597.7298800367,"h":2615.684718809,"l":2592.8906966656,"c":2603.7027600739,"v":384946.9722490637,"t":1711886400}
+{"o":2603.7027600739,"h":2623.2644071018,"l":2594.999770953,"c":2614.0146439653,"v":500012.2847363994,"t":1711890000}
+{"o":2614.0146439653,"h":2619.1742599476,"l":2597.6990425341,"c":2605.6252304488,"v":484596.5660744924,"t":1711893600}
+{"o":2605.6252304488,"h":2614.3959502573,"l":2593.4791050967,"c":2595.3414706482,"v":513732.8090508675,"t":1711897200}
+{"o":2595.3414706482,"h":2610.2054269006,"l":2592.7347895436,"c":2604.5108457034,"v":511793.1016651909,"t":1711900800}
+{"o":2604.5108457034,"h":2616.6093192501,"l":2596.9274005547,"c":2611.6291143364,"v":514315.4525762796,"t":1711904400}
+{"o":2611.6291143364,"h":2645.7198023571,"l":2600.9350082421,"c":2631.4154522015,"v":535381.0856923526,"t":1711908000}
+{"o":2631.4154522015,"h":2672.7320799343,"l":2624.6901221744,"c":2653.6729045354,"v":625682.4684587063,"t":1711911600}
+{"o":2653.6729045354,"h":2664.4701860811,"l":2632.3094592803,"c":2644.8302662946,"v":520101.6161588357,"t":1711915200}
+{"o":2644.8302662946,"h":2652.7556410327,"l":2632.5959465866,"c":2648.2548734211,"v":541950.1439051076,"t":1711918800}
+{"o":2648.2548734211,"h":2668.5826405218,"l":2637.30270204,"c":2661.0084734603,"v":563996.8691336775,"t":1711922400}
+{"o":2661.0084734603,"h":2700.8567465759,"l":2651.9314077182,"c":2683.3172050568,"v":665198.7212063173,"t":1711926000}
+{"o":2683.3172050568,"h":2696.9287285326,"l":2664.5487393121,"c":2680.1902134648,"v":659809.285582968,"t":1711929600}
+{"o":2680.1902134648,"h":2712.5762312542,"l":2673.7938971299,"c":2693.8714331086,"v":683458.2659706465,"t":1711933200}
+{"o":2693.8714331086,"h":2702.7711912603,"l":2682.1897146651,"c":2690.2983685335,"v":602799.1477044069,"t":1711936800}
+{"o":2690.2983685335,"h":2701.9127655957,"l":2670.9307578424,"c":2687.8376263698,"v":635804.2229976046,"t":1711940400}
+{"o":2687.8376263698,"h":2705.437881704,"l":2667.4155271017,"c":2668.8318507166,"v":627463.2007594107,"t":1711944000}
+{"o":2668.8318507166,"h":2679.7724749548,"l":2569.3451647152,"c":2585.2389506407,"v":1033054.0400529092,"t":1711947600}
+{"o":2585.2389506407,"h":2633.0324115759,"l":2577.7099670598,"c":2629.4537752468,"v":826701.8437735512,"t":1711951200}
+{"o":2629.4537752468,"h":2652.0690233414,"l":2622.9960372266,"c":2626.8150623783,"v":525616.2719797484,"t":1711954800}
+{"o":2626.8150623783,"h":2635.6559229612,"l":2592.1390073625,"c":2606.9127645863,"v":610469.7508456717,"t":1711958400}
+{"o":2606.9127645863,"h":2628.2600679904,"l":2605.3616408918,"c":2611.258310689,"v":435340.1057635996,"t":1711962000}
+{"o":2611.258310689,"h":2623.0193152668,"l":2584.7541078381,"c":2606.9998810659,"v":429089.505620726,"t":1711965600}
+{"o":2606.9998810659,"h":2620.3353074123,"l":2589.316255776,"c":2590.0450244037,"v":434059.6719671161,"t":1711969200}
+{"o":2590.0450244037,"h":2612.9692625248,"l":2586.3994521511,"c":2611.8311061873,"v":483267.1272320381,"t":1711972800}
+{"o":2611.8311061873,"h":2625.4735101563,"l":2599.8362430821,"c":2611.6619858252,"v":610441.9280418333,"t":1711976400}
+{"o":2611.6619858252,"h":2622.0755488941,"l":2528.1882625163,"c":2539.4855097745,"v":861158.5225429549,"t":1711980000}
+{"o":2539.4855097745,"h":2546.3595074035,"l":2480.3228950528,"c":2495.209667458,"v":944537.9134976279,"t":1711983600}
+{"o":2495.209667458,"h":2534.6884712625,"l":2483.119719433,"c":2513.5513929673,"v":716766.9299014336,"t":1711987200}
+{"o":2513.5513929673,"h":2525.2040860481,"l":2491.3334862756,"c":2522.2146047853,"v":552535.1017297786,"t":1711990800}
+{"o":2522.2146047853,"h":2524.0481772374,"l":2487.0339137097,"c":2515.6258449003,"v":615927.0925902927,"t":1711994400}
+{"o":2515.6258449003,"h":2568.0462053592,"l":2506.2385272885,"c":2565.3824886166,"v":565248.6831439668,"t":1711998000}
+{"o":2565.3824886166,"h":2571.774894077,"l":2542.7467727099,"c":2570.625898003,"v":525307.6958228272,"t":1712001600}
+{"o":2570.625898003,"h":2573.6904231927,"l":2553.7360681,"c":2557.7578872046,"v":445290.5592555344,"t":1712005200}
+{"o":2557.7578872046,"h":2570.0988397545,"l":2547.2715569115,"c":2560.0509492193,"v":511870.0913031733,"t":1712008800}
+{"o":2560.0509492193,"h":2572.5858349093,"l":2550.4778249165,"c":2551.1693124267,"v":492025.2661315472,"t":1712012400}
+{"o":2551.1693124267,"h":2560.2360976636,"l":2500.4906869653,"c":2517.8802465732,"v":628294.6785569793,"t":1712016000}
+{"o":2517.8802465732,"h":2548.0185989729,"l":2510.0762402507,"c":2523.1471378089,"v":515884.5692387876,"t":1712019600}
+{"o":2523.1471378089,"h":2526.0678822976,"l":2413.3945291296,"c":2461.9203376286,"v":1120510.9311404836,"t":1712023200}
+{"o":2461.9203376286,"h":2474.4595895765,"l":2429.0665977922,"c":2436.6551674331,"v":841080.5525450177,"t":1712026800}
+{"o":2436.6551674331,"h":2451.3085010202,"l":2416.7312201659,"c":2436.1750294379,"v":649998.7862986173,"t":1712030400}
+{"o":2436.1750294379,"h":2450.5223087931,"l":2404.4524122558,"c":2448.7120014304,"v":651202.4701136549,"t":1712034000}
+{"o":2448.7120014304,"h":2472.8160521329,"l":2437.8248180477,"c":2462.5724186716,"v":647768.1874755371,"t":1712037600}
+{"o":2462.5724186716,"h":2470.2950125559,"l":2425.5394925993,"c":2431.0541538863,"v":495545.2455853969,"t":1712041200}
+{"o":2431.0541538863,"h":2440.0031200603,"l":2395.5020382648,"c":2404.3564614013,"v":468450.1000772545,"t":1712044800}
+{"o":2404.3564614013,"h":2428.929432382,"l":2385.2367501497,"c":2418.6927491925,"v":600696.9440881163,"t":1712048400}
+{"o":2418.6927491925,"h":2423.042533948,"l":2382.8174314649,"c":2399.7296462645,"v":458000.5133048296,"t":1712052000}
+{"o":2399.7296462645,"h":2406.799253164,"l":2351.2811568101,"c":2386.0420299461,"v":548194.3382071574,"t":1712055600}
+{"o":2386.0420299461,"h":2411.4661780034,"l":2365.6343842622,"c":2374.7969247097,"v":528595.1806525829,"t":1712059200}
+{"o":2374.7969247097,"h":2386.024576706,"l":2332.4421548541,"c":2367.974836634,"v":716242.0435971136,"t":1712062800}
+{"o":2367.974836634,"h":2418.4632798857,"l":2357.6047979533,"c":2393.8060730795,"v":675802.4004019846,"t":1712066400}
+{"o":2393.8060730795,"h":2416.8730006405,"l":2343.1779956753,"c":2353.6981681907,"v":721565.331263011,"t":1712070000}
+{"o":2353.6981681907,"h":2401.346481737,"l":2346.7877301195,"c":2394.2438586075,"v":986624.358725987,"t":1712073600}
+{"o":2394.2438586075,"h":2421.7600864238,"l":2370.8755778858,"c":2420.025378058,"v":706831.9398622251,"t":1712077200}
+{"o":2420.025378058,"h":2457.9975658053,"l":2409.7851752358,"c":2455.0936569267,"v":627785.9244072411,"t":1712080800}
+{"o":2455.0936569267,"h":2479.8914726607,"l":2443.9655035387,"c":2465.4732532591,"v":580819.990321463,"t":1712084400}
+{"o":2465.4732532591,"h":2473.005425672,"l":2438.1720428758,"c":2451.1018152748,"v":651254.0728505891,"t":1712088000}
+{"o":2451.1018152748,"h":2459.3002989516,"l":2420.0889281454,"c":2439.1004224259,"v":630846.0775849565,"t":1712091600}
+{"o":2439.1004224259,"h":2457.4703543507,"l":2428.437634044,"c":2442.1537926219,"v":471616.1100878541,"t":1712095200}
+{"o":2442.1537926219,"h":2443.0477232896,"l":2396.6728345198,"c":2406.8677324692,"v":487659.1244633506,"t":1712098800}
+{"o":2406.8677324692,"h":2421.4042939162,"l":2336.874065267,"c":2402.2682354468,"v":736477.1169741516,"t":1712102400}
+{"o":2402.2682354468,"h":2469.1879748307,"l":2369.0116710383,"c":2457.2825280705,"v":642361.9373044807,"t":1712106000}
+{"o":2457.2825280705,"h":2473.4521371902,"l":2437.4001671353,"c":2464.4304605075,"v":528595.4932049321,"t":1712109600}
+{"o":2464.4304605075,"h":2508.2040810358,"l":2444.8535273345,"c":2499.5995151429,"v":480156.9133887268,"t":1712113200}
+{"o":2499.5995151429,"h":2510.4852905536,"l":2480.3819963753,"c":2493.755600035,"v":562255.1995955671,"t":1712116800}
+{"o":2493.755600035,"h":2505.1147824831,"l":2477.0320378202,"c":2501.9384651118,"v":479814.680691823,"t":1712120400}
+{"o":2501.9384651118,"h":2546.073822981,"l":2491.3634986229,"c":2529.2404146182,"v":483862.0798792936,"t":1712124000}
+{"o":2529.2404146182,"h":2539.925934178,"l":2510.1463301331,"c":2517.9168582151,"v":368218.9190414741,"t":1712127600}
+{"o":2517.9168582151,"h":2542.0905606422,"l":2499.6707564421,"c":2530.1400597938,"v":428141.5365443233,"t":1712131200}
+{"o":2530.1400597938,"h":2541.3718120273,"l":2517.4287245481,"c":2524.9265032307,"v":393732.4907310691,"t":1712134800}
+{"o":2524.9265032307,"h":2534.9464015024,"l":2484.4750630194,"c":2501.9230952707,"v":395340.7422968526,"t":1712138400}
+{"o":2501.9230952707,"h":2507.1738995786,"l":2472.5643184651,"c":2492.4516903521,"v":662062.3039502153,"t":1712142000}
+{"o":2492.4516903521,"h":2508.7714872142,"l":2477.4906572229,"c":2495.3218390033,"v":742657.0114267241,"t":1712145600}
+{"o":2495.3218390033,"h":2513.1202927039,"l":2475.2081708822,"c":2482.0617165217,"v":703563.7241250252,"t":1712149200}
+{"o":2482.0617165217,"h":2544.0400349815,"l":2479.1413366716,"c":2527.7369505634,"v":700739.6227908779,"t":1712152800}
+{"o":2527.7369505634,"h":2532.6447722392,"l":2489.813995763,"c":2508.2378785941,"v":614576.7983068342,"t":1712156400}
+{"o":2508.2378785941,"h":2534.1128950977,"l":2493.1690506917,"c":2512.3104163599,"v":692118.3544162686,"t":1712160000}
+{"o":2512.3104163599,"h":2523.739554127,"l":2484.1884289568,"c":2492.86187339,"v":683747.1047137529,"t":1712163600}
+{"o":2492.86187339,"h":2496.2729630674,"l":2446.1091413476,"c":2472.8569744528,"v":595227.6665091998,"t":1712167200}
+{"o":2472.8569744528,"h":2479.2993838156,"l":2442.0629716282,"c":2463.5388108908,"v":487514.8667188497,"t":1712170800}
+{"o":2463.5388108908,"h":2466.7723492879,"l":2423.205473172,"c":2434.3790248668,"v":610461.5907008415,"t":1712174400}
+{"o":2434.3790248668,"h":2465.3914963085,"l":2406.8102693465,"c":2456.0893486042,"v":606741.2792568712,"t":1712178000}
+{"o":2456.0893486042,"h":2474.0830059692,"l":2447.2113033621,"c":2470.2989602802,"v":486803.7557176527,"t":1712181600}
+{"o":2470.2989602802,"h":2479.3451712854,"l":2439.3177213844,"c":2454.677673668,"v":417031.7013371204,"t":1712185200}
+{"o":2454.677673668,"h":2486.8266555869,"l":2447.8184661474,"c":2477.5055319199,"v":482196.7974269486,"t":1712188800}
+{"o":2477.5055319199,"h":2478.2687345491,"l":2445.7070999672,"c":2464.497746747,"v":464599.9934407229,"t":1712192400}
+{"o":2464.497746747,"h":2468.2134371391,"l":2420.5140578772,"c":2433.7428775382,"v":586674.4718597378,"t":1712196000}
+{"o":2433.7428775382,"h":2445.7263542458,"l":2397.3068718053,"c":2408.5410494063,"v":564472.9572496719,"t":1712199600}
+{"o":2408.5410494063,"h":2418.5947561751,"l":2370.3288527301,"c":2413.9417611113,"v":547178.134416324,"t":1712203200}
+{"o":2413.9417611113,"h":2433.7451479692,"l":2406.560751993,"c":2424.9425372049,"v":451572.191451756,"t":1712206800}
+{"o":2424.9425372049,"h":2448.9742108791,"l":2420.3258864034,"c":2440.7380598696,"v":318000.8344923231,"t":1712210400}
+{"o":2440.7380598696,"h":2464.0655001529,"l":2433.8900767188,"c":2451.9391852394,"v":308103.2672731545,"t":1712214000}
+{"o":2451.9391852394,"h":2470.3403938525,"l":2446.0362996689,"c":2460.9927603847,"v":319884.7018131696,"t":1712217600}
+{"o":2460.9927603847,"h":2466.9838443274,"l":2433.1570733983,"c":2457.8935533221,"v":355999.3202354605,"t":1712221200}
+{"o":2457.8935533221,"h":2471.9985300859,"l":2448.3595618183,"c":2460.7293406825,"v":323266.0483324282,"t":1712224800}
+{"o":2460.7293406825,"h":2471.0389244905,"l":2446.9582571747,"c":2459.7623138662,"v":347229.392501147,"t":1712228400}
+{"o":2459.7623138662,"h":2486.161055323,"l":2450.9348806046,"c":2456.5122936575,"v":600925.3038919743,"t":1712232000}
+{"o":2456.5122936575,"h":2541.9420551405,"l":2449.8945962691,"c":2496.8640289369,"v":895990.315140921,"t":1712235600}
+{"o":2496.8640289369,"h":2515.066987103,"l":2484.2641300843,"c":2497.1799685987,"v":555039.590056185,"t":1712239200}
+{"o":2497.1799685987,"h":2504.9968019856,"l":2472.9713898049,"c":2480.5496147873,"v":501116.0476026494,"t":1712242800}
+{"o":2480.5496147873,"h":2500.5657956257,"l":2477.5063763981,"c":2486.5557384707,"v":421068.5755485399,"t":1712246400}
+{"o":2486.5557384707,"h":2511.1844370227,"l":2472.8065872186,"c":2508.506678457,"v":500637.3004927108,"t":1712250000}
+{"o":2508.506678457,"h":2527.0062816361,"l":2461.2328788495,"c":2466.8932744803,"v":695609.5278781141,"t":1712253600}
+{"o":2466.8932744803,"h":2482.8320175934,"l":2419.8998564119,"c":2462.0690392466,"v":515930.9626756439,"t":1712257200}
+{"o":2462.0690392466,"h":2465.2715312099,"l":2397.4226115026,"c":2421.4882077577,"v":693514.2684575556,"t":1712260800}
+{"o":2421.4882077577,"h":2438.1190517303,"l":2403.078631075,"c":2415.4500214239,"v":545432.5679701378,"t":1712264400}
+{"o":2415.4500214239,"h":2431.051689255,"l":2406.7955529666,"c":2417.9967034906,"v":408231.6176703646,"t":1712268000}
+{"o":2417.9967034906,"h":2445.8380296182,"l":2410.6084611575,"c":2441.8846531173,"v":366758.5716477447,"t":1712271600}
+{"o":2441.8846531173,"h":2455.4993400196,"l":2427.4831414236,"c":2454.8848664532,"v":388243.258357385,"t":1712275200}
+{"o":2454.8848664532,"h":2456.028295892,"l":2405.7682836272,"c":2419.2231800924,"v":473882.6518585252,"t":1712278800}
+{"o":2419.2231800924,"h":2424.9002256106,"l":2352.7343509336,"c":2361.6668907223,"v":538312.9597517985,"t":1712282400}
+{"o":2361.6668907223,"h":2391.1165129387,"l":2353.9726617988,"c":2378.5162454148,"v":366186.1363355089,"t":1712286000}
+{"o":2378.5162454148,"h":2395.1795453736,"l":2320.9849673074,"c":2345.4451179468,"v":390166.3965373354,"t":1712289600}
+{"o":2345.4451179468,"h":2379.421797413,"l":2293.6506068907,"c":2329.0393007854,"v":566673.9800196788,"t":1712293200}
+{"o":2329.0393007854,"h":2345.9269099851,"l":2314.3630053985,"c":2323.4009479794,"v":378861.7247399869,"t":1712296800}
+{"o":2323.4009479794,"h":2331.4730822014,"l":2285.9197925584,"c":2321.290266717,"v":328399.6906478259,"t":1712300400}
+{"o":2321.290266717,"h":2349.1217508692,"l":2278.5286663863,"c":2293.4592431691,"v":365938.2249895174,"t":1712304000}
+{"o":2293.4592431691,"h":2296.1424551677,"l":2265.8517601106,"c":2287.6310519757,"v":446534.2474635507,"t":1712307600}
+{"o":2287.6310519757,"h":2296.1397519128,"l":2252.4513501962,"c":2281.702009853,"v":425411.1404703381,"t":1712311200}
+{"o":2281.702009853,"h":2290.7253248324,"l":2242.781349274,"c":2249.5255649086,"v":389863.3801117365,"t":1712314800}
+{"o":2249.5255649086,"h":2293.6795658708,"l":2190.2266535147,"c":2291.4067730434,"v":585285.2257971405,"t":1712318400}
+{"o":2291.4067730434,"h":2361.8519286808,"l":2263.1922741924,"c":2323.4700931495,"v":595903.8485881521,"t":1712322000}
+{"o":2323.4700931495,"h":2372.9186303338,"l":2304.3469125511,"c":2336.4034120807,"v":565931.0144288943,"t":1712325600}
+{"o":2336.4034120807,"h":2350.7564781191,"l":2286.480284085,"c":2338.1290669198,"v":482869.7099390099,"t":1712329200}
+{"o":2338.1290669198,"h":2346.1160616919,"l":2293.9257565546,"c":2315.1537786886,"v":420579.6904725811,"t":1712332800}
+{"o":2315.1537786886,"h":2320.6067706656,"l":2277.5549104685,"c":2298.0298782394,"v":375898.5659888697,"t":1712336400}
+{"o":2298.0298782394,"h":2320.4872171057,"l":2287.1705691286,"c":2318.0174388103,"v":390341.6990891648,"t":1712340000}
+{"o":2318.0174388103,"h":2347.6015366994,"l":2307.7118971902,"c":2329.1857065935,"v":432325.5412892138,"t":1712343600}
+{"o":2329.1857065935,"h":2347.7999871405,"l":2323.3311504786,"c":2333.7738171313,"v":503460.6110724628,"t":1712347200}
+{"o":2333.7738171313,"h":2358.9583813129,"l":2323.1179197418,"c":2323.3506980479,"v":395190.1495829082,"t":1712350800}
+{"o":2323.3506980479,"h":2332.9137664491,"l":2310.9023956553,"c":2314.2901341464,"v":313285.1839455844,"t":1712354400}
+{"o":2314.2901341464,"h":2330.4321009341,"l":2309.825891707,"c":2313.293585506,"v":277604.2789149527,"t":1712358000}
+{"o":2313.293585506,"h":2342.5119739062,"l":2302.0530296418,"c":2325.6845503861,"v":376962.9474839777,"t":1712361600}
+{"o":2325.6845503861,"h":2341.0600786986,"l":2314.1202663364,"c":2318.3901117265,"v":297057.6319243374,"t":1712365200}
+{"o":2318.3901117265,"h":2327.8324935919,"l":2301.0508130991,"c":2306.0534429232,"v":286018.3976951393,"t":1712368800}
+{"o":2306.0534429232,"h":2340.4929336205,"l":2300.1345775357,"c":2333.8419552272,"v":275813.2601684953,"t":1712372400}
+{"o":2333.8419552272,"h":2338.255222283,"l":2320.0622392239,"c":2331.0448747893,"v":271594.9667716049,"t":1712376000}
+{"o":2331.0448747893,"h":2365.2525460327,"l":2323.7798255827,"c":2355.0548731916,"v":355455.5511410601,"t":1712379600}
+{"o":2355.0548731916,"h":2364.2851123413,"l":2347.1383750231,"c":2359.8713375209,"v":303829.4996185338,"t":1712383200}
+{"o":2359.8713375209,"h":2363.3412489519,"l":2339.2027761885,"c":2352.4201665747,"v":282137.4049328621,"t":1712386800}
+{"o":2352.4201665747,"h":2364.5712348419,"l":2341.7294677734,"c":2360.4641132997,"v":286174.8602497029,"t":1712390400}
+{"o":2360.4641132997,"h":2369.0046586653,"l":2334.6937502272,"c":2338.2829434122,"v":288623.1460665449,"t":1712394000}
+{"o":2338.2829434122,"h":2347.9134449513,"l":2326.0097941798,"c":2336.3852334585,"v":240738.719090092,"t":1712397600}
+{"o":2336.3852334585,"h":2343.7550125107,"l":2324.1618716435,"c":2330.9452509898,"v":222830.1285795437,"t":1712401200}
+{"o":2330.9452509898,"h":2339.8484984292,"l":2313.6729354378,"c":2323.769346215,"v":243586.2000824691,"t":1712404800}
+{"o":2323.769346215,"h":2328.337817682,"l":2290.5910519677,"c":2310.2993347895,"v":225867.17891166,"t":1712408400}
+{"o":2310.2993347895,"h":2335.4128507517,"l":2299.0232686245,"c":2324.5060316573,"v":243647.3031735198,"t":1712412000}
+{"o":2324.5060316573,"h":2370.0862356566,"l":2319.8588494698,"c":2349.2021626735,"v":313820.6450635003,"t":1712415600}
+{"o":2349.2021626735,"h":2374.5125093518,"l":2342.9874806825,"c":2356.8434730737,"v":444284.3669711064,"t":1712419200}
+{"o":2356.8434730737,"h":2366.7482476196,"l":2327.3882858948,"c":2353.6742998434,"v":349988.1989165772,"t":1712422800}
+{"o":2353.6742998434,"h":2362.5670279416,"l":2337.1215297483,"c":2350.0766086568,"v":294259.4017274331,"t":1712426400}
+{"o":2350.0766086568,"h":2360.1878922305,"l":2345.2395539428,"c":2353.5715148755,"v":278548.3612084679,"t":1712430000}
+{"o":2353.5715148755,"h":2363.0335009795,"l":2345.2136516437,"c":2360.2406856736,"v":304831.2210188123,"t":1712433600}
+{"o":2360.2406856736,"h":2369.0291135122,"l":2347.2080175063,"c":2357.5746338109,"v":320610.6222952188,"t":1712437200}
+{"o":2357.5746338109,"h":2375.7715193926,"l":2347.3580353031,"c":2369.8121963634,"v":425909.9198586494,"t":1712440800}
+{"o":2369.8121963634,"h":2391.507445265,"l":2366.9477342242,"c":2372.2690749496,"v":472917.8147868604,"t":1712444400}
+{"o":2372.2690749496,"h":2376.5942469523,"l":2327.9398481738,"c":2362.4874348148,"v":303440.198714212,"t":1712448000}
+{"o":2362.4874348148,"h":2422.6102520463,"l":2361.3486567942,"c":2418.4322470716,"v":418389.7510864414,"t":1712451600}
+{"o":2418.4322470716,"h":2430.9430460956,"l":2393.9325733528,"c":2399.9571273946,"v":378679.8504675934,"t":1712455200}
+{"o":2399.9571273946,"h":2420.4861644349,"l":2393.0614568067,"c":2397.30360438,"v":368762.7480039085,"t":1712458800}
+{"o":2397.30360438,"h":2428.1889263788,"l":2387.8132146734,"c":2395.0633739666,"v":343145.9367356999,"t":1712462400}
+{"o":2395.0633739666,"h":2408.9228181224,"l":2388.3709485664,"c":2401.5994530195,"v":276693.7894399663,"t":1712466000}
+{"o":2401.5994530195,"h":2411.1047694822,"l":2376.7945477941,"c":2381.8604909269,"v":360398.7040375868,"t":1712469600}
+{"o":2381.8604909269,"h":2390.087820252,"l":2376.4336525674,"c":2384.4995530058,"v":282719.1749882387,"t":1712473200}
+{"o":2384.4995530058,"h":2399.5974356203,"l":2378.5832257426,"c":2389.1895901827,"v":271471.4755826058,"t":1712476800}
+{"o":2389.1895901827,"h":2396.0936392511,"l":2367.238490121,"c":2379.0460173964,"v":244824.6544298154,"t":1712480400}
+{"o":2379.0460173964,"h":2395.6716155957,"l":2370.1064829949,"c":2393.3286618602,"v":230318.6805231222,"t":1712484000}
+{"o":2393.3286618602,"h":2403.7813648535,"l":2382.740221648,"c":2397.5700193087,"v":226994.9803700001,"t":1712487600}
+{"o":2397.5700193087,"h":2409.4521050979,"l":2380.4554718237,"c":2402.2749192892,"v":216695.2012186792,"t":1712491200}
+{"o":2402.2749192892,"h":2413.7199606668,"l":2395.9962780669,"c":2408.099386245,"v":323754.3138121317,"t":1712494800}
+{"o":2408.099386245,"h":2419.168126085,"l":2393.6257929471,"c":2411.6011280272,"v":269527.5689243746,"t":1712498400}
+{"o":2411.6011280272,"h":2427.2062411292,"l":2382.2730686629,"c":2383.664442215,"v":319732.9667653239,"t":1712502000}
+{"o":2383.664442215,"h":2422.9887572508,"l":2381.9801992902,"c":2409.4325014934,"v":376868.981513099,"t":1712505600}
+{"o":2409.4325014934,"h":2417.788419468,"l":2383.8786745359,"c":2389.6623625686,"v":350425.7673578372,"t":1712509200}
+{"o":2389.6623625686,"h":2396.9586034469,"l":2356.3245759991,"c":2372.2414736305,"v":409493.181421171,"t":1712512800}
+{"o":2372.2414736305,"h":2382.0275990395,"l":2354.6767614518,"c":2365.1399192279,"v":451880.7047173231,"t":1712516400}
+{"o":2365.1399192279,"h":2381.8016352884,"l":2354.197376586,"c":2371.5888868781,"v":370218.176719682,"t":1712520000}
+{"o":2371.5888868781,"h":2382.4356675752,"l":2354.3991345253,"c":2358.6868503453,"v":294932.4315392583,"t":1712523600}
+{"o":2358.6868503453,"h":2387.4314209895,"l":2344.8168074622,"c":2368.5969331053,"v":290559.4242101269,"t":1712527200}
+{"o":2368.5969331053,"h":2388.0889234734,"l":2363.5545351531,"c":2380.9096751272,"v":261051.9265595026,"t":1712530800}
+{"o":2380.9096751272,"h":2388.2439582721,"l":2333.7187075403,"c":2359.0143041942,"v":312223.0448874986,"t":1712534400}
+{"o":2359.0143041942,"h":2379.5139488386,"l":2343.3316222494,"c":2350.7901677566,"v":266238.4338852523,"t":1712538000}
+{"o":2350.7901677566,"h":2359.9886011292,"l":2336.8203475288,"c":2342.6170193932,"v":311795.3857405398,"t":1712541600}
+{"o":2342.6170193932,"h":2353.0580406222,"l":2309.1838616318,"c":2335.0097949935,"v":324421.6085777877,"t":1712545200}
+{"o":2335.0097949935,"h":2349.1671403862,"l":2329.9095806515,"c":2335.4714291175,"v":301592.1455910362,"t":1712548800}
+{"o":2335.4714291175,"h":2353.3058390426,"l":2318.2817295211,"c":2349.5446485878,"v":285558.3844919817,"t":1712552400}
+{"o":2349.5446485878,"h":2368.4795435862,"l":2337.490163092,"c":2347.1777583407,"v":306331.1450676559,"t":1712556000}
+{"o":2347.1777583407,"h":2405.3362936964,"l":2339.4751596683,"c":2387.6612419845,"v":471852.0398276009,"t":1712559600}
+{"o":2387.6612419845,"h":2445.4178781953,"l":2381.8338176039,"c":2435.8515881638,"v":532190.9336457343,"t":1712563200}
+{"o":2435.8515881638,"h":2460.8810537191,"l":2421.253890855,"c":2427.3558664351,"v":425671.2802487258,"t":1712566800}
+{"o":2427.3558664351,"h":2442.7054135701,"l":2411.9286792383,"c":2429.6890351802,"v":333450.2316672222,"t":1712570400}
+{"o":2429.6890351802,"h":2435.6371817828,"l":2411.1305419567,"c":2422.0241910713,"v":283692.4628037331,"t":1712574000}
+{"o":2422.0241910713,"h":2435.1998858903,"l":2389.9489554367,"c":2393.21408748,"v":326592.6381638771,"t":1712577600}
+{"o":2393.21408748,"h":2460.3235382839,"l":2372.9704438385,"c":2401.4058117066,"v":457885.4607161164,"t":1712581200}
+{"o":2401.4058117066,"h":2407.9402777941,"l":2353.4863141136,"c":2394.2704925882,"v":372608.206133695,"t":1712584800}
+{"o":2394.2704925882,"h":2418.3745656518,"l":2386.106540933,"c":2407.1954523921,"v":592737.524523861,"t":1712588400}
+{"o":2407.1954523921,"h":2454.4899275279,"l":2399.0490170872,"c":2408.6872149667,"v":569337.1243292686,"t":1712592000}
+{"o":2408.6872149667,"h":2504.7804396956,"l":2388.305337671,"c":2396.4907841341,"v":494160.1800535903,"t":1712595600}
+{"o":2396.4907841341,"h":2415.3740350059,"l":2388.4678881793,"c":2390.804763213,"v":352965.0782821475,"t":1712599200}
+{"o":2390.804763213,"h":2398.7781749293,"l":2370.7909334162,"c":2381.4754402473,"v":392449.2181846958,"t":1712602800}
+{"o":2381.4754402473,"h":2397.213334768,"l":2370.6479012553,"c":2388.3342159922,"v":349360.9345053649,"t":1712606400}
+{"o":2388.3342159922,"h":2410.1070081809,"l":2385.2117102302,"c":2406.5739241486,"v":328793.7520238877,"t":1712610000}
+{"o":2406.5739241486,"h":2411.7372161219,"l":2389.9603091012,"c":2403.8782004436,"v":327080.3476036525,"t":1712613600}
+{"o":2403.8782004436,"h":2434.2807033542,"l":2389.0603402144,"c":2398.1234673194,"v":398555.4994520341,"t":1712617200}
+{"o":2398.1234673194,"h":2403.7183902837,"l":2367.2036444858,"c":2388.6564107488,"v":404749.6826202532,"t":1712620800}
+{"o":2388.6564107488,"h":2396.1426025988,"l":2368.2314518788,"c":2379.0372381701,"v":429728.3614464046,"t":1712624400}
+{"o":2379.0372381701,"h":2395.8926262999,"l":2370.6261243057,"c":2381.2712312541,"v":354255.8403306752,"t":1712628000}
+{"o":2381.2712312541,"h":2390.7104143545,"l":2338.6496002433,"c":2358.2173687111,"v":341802.2604274219,"t":1712631600}
+{"o":2358.2173687111,"h":2367.0677992339,"l":2345.6600312661,"c":2360.2486874198,"v":335123.7954575398,"t":1712635200}
+{"o":2360.2486874198,"h":2383.6330242997,"l":2354.0616309277,"c":2365.2555186099,"v":289613.9198473616,"t":1712638800}
+{"o":2365.2555186099,"h":2371.8916640592,"l":2327.7944944056,"c":2340.229729286,"v":475496.9339505335,"t":1712642400}
+{"o":2340.229729286,"h":2347.030679198,"l":2319.182950523,"c":2330.9123249736,"v":525861.6809596611,"t":1712646000}
+{"o":2330.9123249736,"h":2334.9912510765,"l":2268.341979474,"c":2326.2153292528,"v":494121.2364153977,"t":1712649600}
+{"o":2326.2153292528,"h":2340.2130915274,"l":2311.4683929433,"c":2323.9065460608,"v":343650.4307138242,"t":1712653200}
+{"o":2323.9065460608,"h":2338.544417248,"l":2313.3491711124,"c":2329.8364172285,"v":293987.8209715058,"t":1712656800}
+{"o":2329.8364172285,"h":2345.1459789045,"l":2323.6676930848,"c":2336.3156932364,"v":289813.2358545386,"t":1712660400}
+{"o":2336.3156932364,"h":2343.1257023648,"l":2306.1947011889,"c":2330.6645295776,"v":291678.988816784,"t":1712664000}
+{"o":2330.6645295776,"h":2336.0681985576,"l":2298.5416178253,"c":2301.0961391793,"v":352306.3496480605,"t":1712667600}
+{"o":2301.0961391793,"h":2321.1391849469,"l":2249.6239436888,"c":2277.2487879763,"v":521445.3610554846,"t":1712671200}
+{"o":2277.2487879763,"h":2293.110484363,"l":2240.4184380779,"c":2287.7769340894,"v":559515.4228510449,"t":1712674800}
+{"o":2287.7769340894,"h":2314.1001031388,"l":2276.6738709339,"c":2306.5390977948,"v":470987.2621553282,"t":1712678400}
+{"o":2306.5390977948,"h":2355.132581807,"l":2296.3254845165,"c":2328.5508786,"v":446036.9514094198,"t":1712682000}
+{"o":2328.5508786,"h":2339.0860433295,"l":2305.9043565545,"c":2314.3978525827,"v":312132.3418188925,"t":1712685600}
+{"o":2314.3978525827,"h":2321.0725183269,"l":2300.2666204339,"c":2312.8135720983,"v":292822.2486040393,"t":1712689200}
+{"o":2312.8135720983,"h":2334.3546581502,"l":2306.2064392553,"c":2320.844220028,"v":226638.6131288732,"t":1712692800}
+{"o":2320.844220028,"h":2327.1124900844,"l":2302.3884299926,"c":2307.9349627156,"v":191917.6687086879,"t":1712696400}
+{"o":2307.9349627156,"h":2319.3799994271,"l":2293.6174633587,"c":2306.0511369869,"v":224170.8353656581,"t":1712700000}
+{"o":2306.0511369869,"h":2316.2554631059,"l":2280.4637729336,"c":2286.1460390334,"v":249292.013767943,"t":1712703600}
+{"o":2286.1460390334,"h":2295.9103490788,"l":2269.8223234786,"c":2285.521765613,"v":229413.7480968684,"t":1712707200}
+{"o":2285.521765613,"h":2287.4907602304,"l":2239.8070562258,"c":2281.1192123956,"v":278006.0790738173,"t":1712710800}
+{"o":2281.1192123956,"h":2294.4483156629,"l":2236.0110976259,"c":2251.3977791821,"v":335048.1790739372,"t":1712714400}
+{"o":2251.3977791821,"h":2275.2254706502,"l":2240.2382462788,"c":2272.4339374973,"v":341634.5120074128,"t":1712718000}
+{"o":2272.4339374973,"h":2281.4393333051,"l":2263.3501558096,"c":2267.4799986193,"v":299945.3008485548,"t":1712721600}
+{"o":2267.4799986193,"h":2283.9111419873,"l":2254.1962485986,"c":2275.1894723097,"v":336058.3256403877,"t":1712725200}
+{"o":2275.1894723097,"h":2302.4022089094,"l":2272.6610659028,"c":2287.936058674,"v":210796.1708407369,"t":1712728800}
+{"o":2287.936058674,"h":2304.2089691256,"l":2284.1582753332,"c":2290.3167260085,"v":235982.995808423,"t":1712732400}
+{"o":2290.3167260085,"h":2291.4370088382,"l":2262.435050412,"c":2265.0330289275,"v":301395.5438732871,"t":1712736000}
+{"o":2265.0330289275,"h":2283.7259316992,"l":2258.6308955958,"c":2269.87884719,"v":272407.1505841322,"t":1712739600}
+{"o":2269.87884719,"h":2275.0576752693,"l":2231.5933792981,"c":2248.0563298673,"v":304612.2989390066,"t":1712743200}
+{"o":2248.0563298673,"h":2261.1225640995,"l":2242.1579784114,"c":2257.3408362646,"v":283414.4498060888,"t":1712746800}
+{"o":2257.3408362646,"h":2263.9871040939,"l":2152.4293797301,"c":2195.1988558107,"v":692382.2004974621,"t":1712750400}
+{"o":2195.1988558107,"h":2203.4287860069,"l":2131.9222148553,"c":2198.0819009477,"v":478458.4354684574,"t":1712754000}
+{"o":2198.0819009477,"h":2253.3389663726,"l":2185.4043903519,"c":2240.7977652397,"v":511541.4339822218,"t":1712757600}
+{"o":2240.7977652397,"h":2246.3389876442,"l":2213.3612740226,"c":2227.9263891331,"v":370509.2877382616,"t":1712761200}
+{"o":2227.9263891331,"h":2279.7963072295,"l":2211.4630586442,"c":2275.6956501308,"v":449545.7720736461,"t":1712764800}
+{"o":2275.6956501308,"h":2296.5179587686,"l":2225.781403118,"c":2268.6464019129,"v":419954.7129405387,"t":1712768400}
+{"o":2268.6464019129,"h":2270.7183126206,"l":2225.5693419593,"c":2237.7708689694,"v":382098.2584312846,"t":1712772000}
+{"o":2237.7708689694,"h":2272.2726909891,"l":2232.5507414219,"c":2268.741338932,"v":334543.7538616842,"t":1712775600}
+{"o":2268.741338932,"h":2285.072276403,"l":2257.4342724354,"c":2268.5181798117,"v":313776.4032968649,"t":1712779200}
+{"o":2268.5181798117,"h":2304.3152280514,"l":2260.349716299,"c":2291.5539237118,"v":291804.9499901835,"t":1712782800}
+{"o":2291.5539237118,"h":2328.0028231501,"l":2279.5101387135,"c":2307.203055719,"v":624009.955681461,"t":1712786400}
+{"o":2307.203055719,"h":2320.9355200837,"l":2289.1527469875,"c":2299.433193158,"v":438106.8202370485,"t":1712790000}
+{"o":2299.433193158,"h":2305.6784226856,"l":2272.0819211713,"c":2284.5668857826,"v":389376.768827321,"t":1712793600}
+{"o":2284.5668857826,"h":2289.555950681,"l":2269.1367026002,"c":2273.3548704544,"v":358456.4142150428,"t":1712797200}
+{"o":2273.3548704544,"h":2295.12381191,"l":2261.5646444102,"c":2288.2934163702,"v":476514.2793516175,"t":1712800800}
+{"o":2288.2934163702,"h":2295.1890790224,"l":2277.0012046106,"c":2290.6188971997,"v":375531.9207648841,"t":1712804400}
+{"o":2290.6188971997,"h":2307.6506234944,"l":2275.8499801357,"c":2303.4883361624,"v":385587.1550594167,"t":1712808000}
+{"o":2303.4883361624,"h":2307.8920740741,"l":2287.3979790748,"c":2305.7421825294,"v":436072.0973428082,"t":1712811600}
+{"o":2305.7421825294,"h":2321.7239068673,"l":2295.9224862552,"c":2317.939303356,"v":380718.1272228521,"t":1712815200}
+{"o":2317.939303356,"h":2335.027486807,"l":2310.0312961796,"c":2316.1230810334,"v":365676.4976524862,"t":1712818800}
+{"o":2316.1230810334,"h":2330.9888451752,"l":2308.9799229941,"c":2316.6716275861,"v":331675.6993671103,"t":1712822400}
+{"o":2316.6716275861,"h":2322.8282267259,"l":2291.2971610808,"c":2293.572413978,"v":282129.1120496548,"t":1712826000}
+{"o":2293.572413978,"h":2303.8480182756,"l":2281.4574704643,"c":2284.9961224922,"v":310414.4793259304,"t":1712829600}
+{"o":2284.9961224922,"h":2292.9006863005,"l":2254.8319312218,"c":2261.8988635355,"v":344951.4964270376,"t":1712833200}
+{"o":2261.8988635355,"h":2291.5180217741,"l":2254.4730484122,"c":2277.9988879078,"v":399651.4956947253,"t":1712836800}
+{"o":2277.9988879078,"h":2325.7110941781,"l":2272.2199196643,"c":2293.4020814771,"v":490222.8197790714,"t":1712840400}
+{"o":2293.4020814771,"h":2309.3492449382,"l":2257.4600993708,"c":2301.033015204,"v":496689.0654732334,"t":1712844000}
+{"o":2301.033015204,"h":2322.3240036561,"l":2238.8082189825,"c":2298.8312497524,"v":515307.8618253566,"t":1712847600}
+{"o":2298.8312497524,"h":2327.5997293048,"l":2280.4564567018,"c":2306.2240375424,"v":408943.7424155722,"t":1712851200}
+{"o":2306.2240375424,"h":2328.8438441142,"l":2300.4734405904,"c":2316.9076781802,"v":400609.0818474078,"t":1712854800}
+{"o":2316.9076781802,"h":2338.8340388297,"l":2302.9495498278,"c":2319.9030737305,"v":465968.0500100791,"t":1712858400}
+{"o":2319.9030737305,"h":2335.3601821346,"l":2311.3460518123,"c":2316.5116114586,"v":362783.4414221118,"t":1712862000}
+{"o":2316.5116114586,"h":2333.6208377675,"l":2309.7354081845,"c":2314.7872558325,"v":376561.3498534191,"t":1712865600}
+{"o":2314.7872558325,"h":2322.7591876716,"l":2284.5061062993,"c":2289.3727391458,"v":448309.4532641235,"t":1712869200}
+{"o":2289.3727391458,"h":2299.2733049037,"l":2282.1798568692,"c":2293.3719464543,"v":413159.3935150885,"t":1712872800}
+{"o":2293.3719464543,"h":2297.6060294036,"l":2280.5815307968,"c":2287.1209285086,"v":400594.0817476851,"t":1712876400}
+{"o":2287.1209285086,"h":2305.4434058535,"l":2281.7530359834,"c":2299.547900986,"v":354376.7453438835,"t":1712880000}
+{"o":2299.547900986,"h":2312.7575205216,"l":2286.3421705732,"c":2289.0980873518,"v":388517.3877311876,"t":1712883600}
+{"o":2289.0980873518,"h":2312.985351001,"l":2283.6673077297,"c":2296.7211627435,"v":378936.358440692,"t":1712887200}
+{"o":2296.7211627435,"h":2317.6401868273,"l":2294.8637915634,"c":2310.5266877314,"v":321275.4947000801,"t":1712890800}
+{"o":2310.5266877314,"h":2320.2669501799,"l":2295.4820861602,"c":2314.2749769443,"v":318128.9549525381,"t":1712894400}
+{"o":2314.2749769443,"h":2331.0917587208,"l":2306.709167264,"c":2330.2578031045,"v":376345.204405585,"t":1712898000}
+{"o":2330.2578031045,"h":2333.6880974462,"l":2301.8957721398,"c":2310.8766277458,"v":323824.7842033887,"t":1712901600}
+{"o":2310.8766277458,"h":2322.3103030765,"l":2291.4593663829,"c":2297.127164825,"v":282165.2938077822,"t":1712905200}
+{"o":2297.127164825,"h":2304.7326793026,"l":2272.5759640259,"c":2293.4080547367,"v":300327.6977764865,"t":1712908800}
+{"o":2293.4080547367,"h":2305.8452274011,"l":2279.0542604221,"c":2286.2499736788,"v":257231.1744530716,"t":1712912400}
+{"o":2286.2499736788,"h":2289.870235357,"l":2270.2439702082,"c":2282.4390813334,"v":294259.5982201382,"t":1712916000}
+{"o":2282.4390813334,"h":2298.1932553706,"l":2273.9588278885,"c":2290.332309713,"v":308692.4337234065,"t":1712919600}
+{"o":2290.332309713,"h":2295.8753848807,"l":2177.3657118096,"c":2249.2583168296,"v":394717.3576990932,"t":1712923200}
+{"o":2249.2583168296,"h":2256.4103979604,"l":2185.9629092192,"c":2223.6052255186,"v":681268.8706007948,"t":1712926800}
+{"o":2223.6052255186,"h":2238.0911590429,"l":2202.3658672013,"c":2218.9032347607,"v":493891.8433476713,"t":1712930400}
+{"o":2218.9032347607,"h":2236.8621590428,"l":2190.1045362586,"c":2218.1759557498,"v":458190.7578543812,"t":1712934000}
+{"o":2218.1759557498,"h":2226.2697994093,"l":2182.3679893627,"c":2199.9649004397,"v":619376.7020968548,"t":1712937600}
+{"o":2199.9649004397,"h":2208.2513397332,"l":2108.1241163174,"c":2171.0971810371,"v":920698.9368013907,"t":1712941200}
+{"o":2171.0971810371,"h":2171.0990616094,"l":1873.2047279895,"c":2005.0948766011,"v":1301114.7199368828,"t":1712944800}
+{"o":2005.0948766011,"h":2082.0093334196,"l":1889.6003518471,"c":1983.281773031,"v":1018628.8791229588,"t":1712948400}
+{"o":1983.281773031,"h":2064.5925496972,"l":1969.8933954242,"c":2025.9201546685,"v":605485.8285987531,"t":1712952000}
+{"o":2025.9201546685,"h":2058.3512992856,"l":1983.0372173861,"c":2016.43565999,"v":522027.9152722628,"t":1712955600}
+{"o":2016.43565999,"h":2030.4139291194,"l":1982.5703735727,"c":2007.7230523174,"v":551297.6443105165,"t":1712959200}
+{"o":2007.7230523174,"h":2046.8309812658,"l":1982.499728494,"c":2031.6260608134,"v":469606.0793523626,"t":1712962800}
+{"o":2031.6260608134,"h":2040.8712856743,"l":2003.1879439343,"c":2009.4712575837,"v":475668.2260048667,"t":1712966400}
+{"o":2009.4712575837,"h":2012.5799497889,"l":1905.5109235029,"c":1936.5840355333,"v":575019.0071738492,"t":1712970000}
+{"o":1936.5840355333,"h":1987.8902660792,"l":1892.1570818593,"c":1981.2186143488,"v":570252.7681298567,"t":1712973600}
+{"o":1981.2186143488,"h":2031.3700821033,"l":1970.7393529887,"c":2012.4406696842,"v":490911.7390000162,"t":1712977200}
+{"o":2012.4406696842,"h":2054.5730925854,"l":2004.6275136389,"c":2037.186040916,"v":446100.9719354991,"t":1712980800}
+{"o":2037.186040916,"h":2056.0149375657,"l":2020.942144217,"c":2024.0740614848,"v":327235.4108459913,"t":1712984400}
+{"o":2024.0740614848,"h":2040.5860271139,"l":2012.431833222,"c":2031.66403035,"v":300229.986835626,"t":1712988000}
+{"o":2031.66403035,"h":2037.8652223421,"l":1997.0096490487,"c":2004.0506473241,"v":259693.2389070086,"t":1712991600}
+{"o":2004.0506473241,"h":2017.8517285026,"l":1982.7818616646,"c":1987.5990920203,"v":261335.3254184601,"t":1712995200}
+{"o":1987.5990920203,"h":2009.8919530453,"l":1982.7021605792,"c":2004.935851024,"v":321600.8020972632,"t":1712998800}
+{"o":2004.935851024,"h":2019.405103611,"l":1996.100000986,"c":2015.789977592,"v":313275.0101754339,"t":1713002400}
+{"o":2015.789977592,"h":2034.7958453835,"l":2002.269583424,"c":2006.2206400617,"v":320142.1527203612,"t":1713006000}
+{"o":2006.2206400617,"h":2026.6353886157,"l":1991.1915888499,"c":2015.0769299643,"v":307590.7931676332,"t":1713009600}
+{"o":2015.0769299643,"h":2030.0994519883,"l":1995.2577929376,"c":2004.8347873113,"v":322847.8373284125,"t":1713013200}
+{"o":2004.8347873113,"h":2013.2947050029,"l":1976.2334836054,"c":1988.2921418989,"v":329710.7420481417,"t":1713016800}
+{"o":1988.2921418989,"h":2013.1466411353,"l":1965.2901009571,"c":1976.3410695972,"v":451645.3748554373,"t":1713020400}
+{"o":1976.3410695972,"h":1986.4737862578,"l":1914.0885634499,"c":1930.7081683761,"v":505745.8500975942,"t":1713024000}
+{"o":1930.7081683761,"h":1931.7132783537,"l":1800.1509778058,"c":1845.8659491403,"v":1035497.6045561398,"t":1713027600}
+{"o":1845.8659491403,"h":1917.3687989661,"l":1786.6855940112,"c":1901.5541851295,"v":690845.9478574046,"t":1713031200}
+{"o":1901.5541851295,"h":1911.1114598101,"l":1694.5847890869,"c":1770.0341594498,"v":695156.3008874955,"t":1713034800}
+{"o":1770.0341594498,"h":1784.9168320653,"l":1522.9465406287,"c":1646.954917251,"v":2045557.5223201418,"t":1713038400}
+{"o":1646.954917251,"h":1764.3803578937,"l":1560.0049232454,"c":1758.5872595066,"v":1377346.1699867893,"t":1713042000}
+{"o":1758.5872595066,"h":1894.6406567292,"l":1673.0803144424,"c":1872.200932412,"v":1454908.3982093148,"t":1713045600}
+{"o":1872.200932412,"h":1883.8196238289,"l":1786.2104480979,"c":1830.4659698715,"v":1094016.6739870701,"t":1713049200}
+{"o":1830.4659698715,"h":1868.4047218979,"l":1788.8031192533,"c":1825.9998636978,"v":820917.2660027619,"t":1713052800}
+{"o":1825.9998636978,"h":1858.7603018573,"l":1780.7662141738,"c":1837.9177731691,"v":506771.7284363848,"t":1713056400}
+{"o":1837.9177731691,"h":1850.3468056797,"l":1780.785748573,"c":1783.5308248631,"v":482946.3484716521,"t":1713060000}
+{"o":1783.5308248631,"h":1869.8142206935,"l":1682.8952892311,"c":1788.8408465997,"v":525794.7847626437,"t":1713063600}
+{"o":1788.8408465997,"h":1875.6745467148,"l":1775.1189869065,"c":1858.526908895,"v":546854.108022369,"t":1713067200}
+{"o":1858.526908895,"h":1905.5883870928,"l":1851.4335625199,"c":1891.9558894263,"v":569586.6546318701,"t":1713070800}
+{"o":1891.9558894263,"h":1921.9372341004,"l":1863.9951860211,"c":1898.2942948769,"v":469050.9864306284,"t":1713074400}
+{"o":1898.2942948769,"h":1918.1137523974,"l":1883.2907816738,"c":1909.8663533826,"v":379801.3202075419,"t":1713078000}
+{"o":1909.8663533826,"h":1930.0499824956,"l":1890.4509009244,"c":1897.9936301118,"v":424135.495332757,"t":1713081600}
+{"o":1897.9936301118,"h":1915.7318550707,"l":1863.6961146493,"c":1877.2434193951,"v":408911.0851353324,"t":1713085200}
+{"o":1877.2434193951,"h":1908.3439788685,"l":1876.5661093318,"c":1890.4866344655,"v":449452.1909573888,"t":1713088800}
+{"o":1890.4866344655,"h":1897.7553501519,"l":1794.033488916,"c":1842.7537484399,"v":389149.2052166823,"t":1713092400}
+{"o":1842.7537484399,"h":1899.5269245038,"l":1831.5424209897,"c":1877.9594540576,"v":437492.7620781802,"t":1713096000}
+{"o":1877.9594540576,"h":1902.1745399781,"l":1815.9618424403,"c":1828.2770476162,"v":533493.7082841435,"t":1713099600}
+{"o":1828.2770476162,"h":1854.3968238025,"l":1775.1322389546,"c":1820.7728137556,"v":598100.0974592204,"t":1713103200}
+{"o":1820.7728137556,"h":1861.2174430923,"l":1811.889882577,"c":1830.9524025786,"v":568226.9574370212,"t":1713106800}
+{"o":1830.9524025786,"h":1883.4358764677,"l":1824.5842910408,"c":1845.803271647,"v":574135.2446355114,"t":1713110400}
+{"o":1845.803271647,"h":1862.187239174,"l":1747.5644015078,"c":1827.896024747,"v":851365.3251176947,"t":1713114000}
+{"o":1827.896024747,"h":1899.1769257347,"l":1821.8232932581,"c":1887.9681707585,"v":613334.382929309,"t":1713117600}
+{"o":1887.9681707585,"h":1896.0541216941,"l":1862.9460448747,"c":1879.4508138138,"v":432825.5025714876,"t":1713121200}
+{"o":1879.4508138138,"h":1905.4544453697,"l":1864.8445752158,"c":1871.8904733947,"v":457108.3263236984,"t":1713124800}
+{"o":1871.8904733947,"h":1882.5228506255,"l":1850.1346742984,"c":1877.484099965,"v":435577.2797487822,"t":1713128400}
+{"o":1877.484099965,"h":2005.403930916,"l":1874.0969029043,"c":1997.1686633069,"v":764927.2966292386,"t":1713132000}
+{"o":1997.1686633069,"h":2028.7154582644,"l":1991.8300638185,"c":2010.521110002,"v":534048.6422429708,"t":1713135600}
+{"o":2010.521110002,"h":2010.521110002,"l":1958.5704536389,"c":1972.1411905866,"v":457298.1618449016,"t":1713139200}
+{"o":1972.1411905866,"h":1985.0771447722,"l":1951.1746385346,"c":1968.8446647533,"v":410028.2248456255,"t":1713142800}
+{"o":1968.8446647533,"h":1975.4565586297,"l":1943.0079045145,"c":1951.2348911207,"v":347784.877426221,"t":1713146400}
+{"o":1951.2348911207,"h":1979.0863717782,"l":1945.5703407344,"c":1963.9531143134,"v":336623.5996630729,"t":1713150000}
+{"o":1963.9531143134,"h":1973.6680017936,"l":1924.5399227397,"c":1966.0555640631,"v":366272.586947425,"t":1713153600}
+{"o":1966.0555640631,"h":2016.1664552066,"l":1945.6803367663,"c":2014.0417167557,"v":362883.3982750463,"t":1713157200}
+{"o":2014.0417167557,"h":2080.0124142089,"l":2003.2437503212,"c":2063.9684580813,"v":616045.6001248978,"t":1713160800}
+{"o":2063.9684580813,"h":2076.2871877112,"l":2041.4118629057,"c":2043.0380595796,"v":469203.1794432961,"t":1713164400}
+{"o":2043.0380595796,"h":2058.3937265797,"l":2026.9320072688,"c":2032.9934541002,"v":385455.9737046023,"t":1713168000}
+{"o":2032.9934541002,"h":2055.8573278734,"l":2019.1554706979,"c":2044.39193974,"v":340800.273798642,"t":1713171600}
+{"o":2044.39193974,"h":2057.4550161643,"l":2034.079270555,"c":2037.3672360267,"v":298167.4339033788,"t":1713175200}
+{"o":2037.3672360267,"h":2045.5032362176,"l":2001.353039641,"c":2003.273885002,"v":319659.3859454776,"t":1713178800}
+{"o":2003.273885002,"h":2018.0003788417,"l":1981.0981331695,"c":2003.7844794306,"v":393982.1615063759,"t":1713182400}
+{"o":2003.7844794306,"h":2035.8448926866,"l":1968.4856061655,"c":1982.8630148829,"v":427784.8467078072,"t":1713186000}
+{"o":1982.8630148829,"h":2021.7387838199,"l":1889.2327376354,"c":1921.3472952725,"v":764189.0551943263,"t":1713189600}
+{"o":1921.3472952725,"h":1958.30693916,"l":1869.239969149,"c":1902.0989668339,"v":849727.2647308587,"t":1713193200}
+{"o":1902.0989668339,"h":1934.5341861384,"l":1788.5562483076,"c":1854.7584482761,"v":660135.0600577954,"t":1713196800}
+{"o":1854.7584482761,"h":1893.320631104,"l":1790.219800496,"c":1845.5857918369,"v":726072.7829501361,"t":1713200400}
+{"o":1845.5857918369,"h":1858.3842338436,"l":1729.0944929035,"c":1792.8257483924,"v":706714.1960014199,"t":1713204000}
+{"o":1792.8257483924,"h":1846.6397493564,"l":1738.7534231919,"c":1829.907673607,"v":723091.0666332482,"t":1713207600}
+{"o":1829.907673607,"h":1851.0520965977,"l":1800.1228335935,"c":1805.3433411431,"v":481171.9538224033,"t":1713211200}
+{"o":1805.3433411431,"h":1839.0058192314,"l":1785.1246320147,"c":1831.7317039613,"v":391320.715308251,"t":1713214800}
+{"o":1831.7317039613,"h":1863.1613463551,"l":1801.6933998627,"c":1855.3375716253,"v":419608.040425477,"t":1713218400}
+{"o":1855.3375716253,"h":1858.5738866921,"l":1813.6123017289,"c":1836.7843978648,"v":305568.3707186901,"t":1713222000}
+{"o":1836.7843978648,"h":1843.9091077887,"l":1796.0925836103,"c":1823.4016008906,"v":429807.1596723776,"t":1713225600}
+{"o":1823.4016008906,"h":1865.0905343188,"l":1802.9429275785,"c":1826.5993121788,"v":487114.1330404128,"t":1713229200}
+{"o":1826.5993121788,"h":1839.5742108445,"l":1800.0021430498,"c":1827.337015354,"v":402400.6985153111,"t":1713232800}
+{"o":1827.337015354,"h":1838.3365209876,"l":1772.5256630575,"c":1784.8565862284,"v":430640.3609751723,"t":1713236400}
+{"o":1784.8565862284,"h":1796.4203471439,"l":1690.295555819,"c":1752.3774804126,"v":684855.4892759825,"t":1713240000}
+{"o":1752.3774804126,"h":1784.9596521102,"l":1746.097097157,"c":1772.8893571605,"v":430455.2974378909,"t":1713243600}
+{"o":1772.8893571605,"h":1812.0728383134,"l":1750.2587355371,"c":1801.7862145253,"v":408007.4914068533,"t":1713247200}
+{"o":1801.7862145253,"h":1844.0719289397,"l":1797.1483935432,"c":1828.9447589258,"v":373349.8103146928,"t":1713250800}
+{"o":1828.9447589258,"h":1831.4881027457,"l":1805.99004484,"c":1814.2118114862,"v":322451.0747988477,"t":1713254400}
+{"o":1814.2118114862,"h":1835.4990704531,"l":1792.7760000378,"c":1802.7200567163,"v":305515.1559630442,"t":1713258000}
+{"o":1802.7200567163,"h":1808.2356532459,"l":1723.9685950005,"c":1769.0689718206,"v":625303.3824926529,"t":1713261600}
+{"o":1769.0689718206,"h":1813.5294813748,"l":1751.9743660977,"c":1804.637562874,"v":594792.3780789521,"t":1713265200}
+{"o":1804.637562874,"h":1806.7015364746,"l":1762.0793366887,"c":1771.666899589,"v":504797.1213341256,"t":1713268800}
+{"o":1771.666899589,"h":1777.8400488639,"l":1695.8050318687,"c":1750.5196311612,"v":715859.7341861255,"t":1713272400}
+{"o":1750.5196311612,"h":1785.8473454616,"l":1731.369128379,"c":1738.469730435,"v":729410.0414732902,"t":1713276000}
+{"o":1738.469730435,"h":1755.4443397054,"l":1688.5390590831,"c":1693.7994230546,"v":737844.3990981845,"t":1713279600}
+{"o":1693.7994230546,"h":1755.3398684333,"l":1667.5317042113,"c":1750.6397425404,"v":744973.9742225109,"t":1713283200}
+{"o":1750.6397425404,"h":1829.8830235552,"l":1741.0619902705,"c":1753.7361469427,"v":691253.2566279676,"t":1713286800}
+{"o":1753.7361469427,"h":1788.1000021474,"l":1744.5070801428,"c":1777.1947686532,"v":659861.3749518868,"t":1713290400}
+{"o":1777.1947686532,"h":1788.4587128928,"l":1744.4424233119,"c":1753.3350134407,"v":460291.7210780664,"t":1713294000}
+{"o":1753.3350134407,"h":1781.1589540118,"l":1743.2634571137,"c":1778.8100621584,"v":364268.798230712,"t":1713297600}
+{"o":1778.8100621584,"h":1836.2931284625,"l":1770.916234596,"c":1819.9975417346,"v":481523.2871975361,"t":1713301200}
+{"o":1819.9975417346,"h":1831.6256617829,"l":1802.9706955185,"c":1825.7566034786,"v":454469.4777354081,"t":1713304800}
+{"o":1825.7566034786,"h":1831.1106307476,"l":1804.2743858805,"c":1808.1218920784,"v":382354.9778329089,"t":1713308400}
+{"o":1808.1218920784,"h":1843.5009254146,"l":1796.0481035877,"c":1822.5485441243,"v":362628.3343120496,"t":1713312000}
+{"o":1822.5485441243,"h":1828.2931776969,"l":1789.0054812103,"c":1818.684225245,"v":386718.3831492258,"t":1713315600}
+{"o":1818.684225245,"h":1824.5582874008,"l":1793.6321951416,"c":1816.444132153,"v":372197.195958973,"t":1713319200}
+{"o":1816.444132153,"h":1827.4341603143,"l":1809.2773953054,"c":1822.7089276471,"v":283632.0537862888,"t":1713322800}
+{"o":1822.7089276471,"h":1893.536572718,"l":1811.5364119244,"c":1875.5658913198,"v":432634.6627682022,"t":1713326400}
+{"o":1875.5658913198,"h":1885.6590862384,"l":1846.397408777,"c":1850.7923097889,"v":545047.2405821987,"t":1713330000}
+{"o":1850.7923097889,"h":1871.0387646027,"l":1837.0083693759,"c":1862.6111846568,"v":322605.9064500061,"t":1713333600}
+{"o":1862.6111846568,"h":1868.1674105921,"l":1834.4988702907,"c":1851.1420994553,"v":320702.309219853,"t":1713337200}
+{"o":1851.1420994553,"h":1860.8488636396,"l":1826.7879424419,"c":1840.488576053,"v":302693.6081191055,"t":1713340800}
+{"o":1840.488576053,"h":1855.627796174,"l":1833.9437450474,"c":1845.1270187872,"v":258475.2606342333,"t":1713344400}
+{"o":1845.1270187872,"h":1846.1308658429,"l":1808.7660984278,"c":1812.9612520305,"v":295059.4729951971,"t":1713348000}
+{"o":1812.9612520305,"h":1825.5550889877,"l":1779.5268624789,"c":1781.1929184041,"v":326720.6221798515,"t":1713351600}
+{"o":1781.1929184041,"h":1793.2100382973,"l":1734.6028359309,"c":1753.6436073897,"v":465679.0017669807,"t":1713355200}
+{"o":1753.6436073897,"h":1793.1618511401,"l":1746.3088365511,"c":1774.3894609933,"v":459972.617144022,"t":1713358800}
+{"o":1774.3894609933,"h":1775.9322317398,"l":1705.1585293157,"c":1744.5546730023,"v":886943.5829721757,"t":1713362400}
+{"o":1744.5546730023,"h":1750.6936778472,"l":1689.3152435826,"c":1707.8246596188,"v":865701.9316827902,"t":1713366000}
+{"o":1707.8246596188,"h":1744.8009346599,"l":1682.3137933581,"c":1701.3507931845,"v":730672.6060309621,"t":1713369600}
+{"o":1701.3507931845,"h":1765.3333852228,"l":1698.9070228632,"c":1757.4958813623,"v":525562.1256990272,"t":1713373200}
+{"o":1757.4958813623,"h":1829.4996136655,"l":1749.060450607,"c":1797.837656999,"v":705828.6854560752,"t":1713376800}
+{"o":1797.837656999,"h":1799.8317101025,"l":1759.8297476979,"c":1783.6967391699,"v":415691.2986604889,"t":1713380400}
+{"o":1783.6967391699,"h":1810.2982213227,"l":1763.1115136887,"c":1769.9557596802,"v":447041.103409173,"t":1713384000}
+{"o":1769.9557596802,"h":1828.2192346111,"l":1768.5515868537,"c":1792.0281957009,"v":466633.1323214824,"t":1713387600}
+{"o":1792.0281957009,"h":1797.7229742803,"l":1774.1602477002,"c":1786.1547039275,"v":344467.4721597774,"t":1713391200}
+{"o":1786.1547039275,"h":1793.7947369945,"l":1731.1448139637,"c":1747.817432117,"v":408985.7742606053,"t":1713394800}
+{"o":1747.817432117,"h":1763.6575912215,"l":1719.4817718508,"c":1753.3305052762,"v":465563.6499205359,"t":1713398400}
+{"o":1753.3305052762,"h":1778.3176786557,"l":1747.3920625098,"c":1770.376388465,"v":436511.6845951354,"t":1713402000}
+{"o":1770.376388465,"h":1787.9685580551,"l":1750.0829747062,"c":1778.219171261,"v":409495.0909902726,"t":1713405600}
+{"o":1778.219171261,"h":1812.4453348923,"l":1773.1397159437,"c":1798.4558556823,"v":393341.7563250946,"t":1713409200}
+{"o":1798.4558556823,"h":1815.5781086445,"l":1779.730170181,"c":1781.9166834422,"v":317625.1867607132,"t":1713412800}
+{"o":1781.9166834422,"h":1805.3640459334,"l":1759.0074930639,"c":1765.5987793164,"v":350877.6387761604,"t":1713416400}
+{"o":1765.5987793164,"h":1770.9910077759,"l":1718.3103605726,"c":1738.8337026619,"v":351622.1450925994,"t":1713420000}
+{"o":1738.8337026619,"h":1748.3532746911,"l":1709.2909038695,"c":1715.7692731034,"v":484118.699390528,"t":1713423600}
+{"o":1715.7692731034,"h":1741.1353592557,"l":1693.2395322343,"c":1727.2356476896,"v":374361.8201169322,"t":1713427200}
+{"o":1727.2356476896,"h":1747.2174715517,"l":1718.0752705284,"c":1736.3970247557,"v":315533.0744262657,"t":1713430800}
+{"o":1736.3970247557,"h":1776.4035251626,"l":1730.9343870771,"c":1768.149653512,"v":312143.172788978,"t":1713434400}
+{"o":1768.149653512,"h":1824.1321402146,"l":1766.2430899079,"c":1801.6285182228,"v":488162.9361085122,"t":1713438000}
+{"o":1801.6285182228,"h":1810.5324053138,"l":1751.8961428004,"c":1767.1121511163,"v":378663.9065129234,"t":1713441600}
+{"o":1767.1121511163,"h":1790.4331475391,"l":1752.0485709322,"c":1783.6462830144,"v":422039.042263229,"t":1713445200}
+{"o":1783.6462830144,"h":1854.3640423936,"l":1768.4123135659,"c":1840.9816329188,"v":652353.3702376384,"t":1713448800}
+{"o":1840.9816329188,"h":1877.081703553,"l":1835.1191829239,"c":1848.4747633444,"v":570378.2843419776,"t":1713452400}
+{"o":1848.4747633444,"h":1879.1985929986,"l":1837.7240692225,"c":1850.1255068856,"v":515973.2355639433,"t":1713456000}
+{"o":1850.1255068856,"h":1856.32640293,"l":1811.3754525635,"c":1817.2107364607,"v":424399.9685956915,"t":1713459600}
+{"o":1817.2107364607,"h":1845.4659177575,"l":1798.7816774085,"c":1843.7401031601,"v":424704.3443189972,"t":1713463200}
+{"o":1843.7401031601,"h":1868.911491413,"l":1837.6569652907,"c":1861.751627949,"v":349472.7115840413,"t":1713466800}
+{"o":1861.751627949,"h":1870.5236482652,"l":1851.658703923,"c":1860.7185222894,"v":315901.0752826205,"t":1713470400}
+{"o":1860.7185222894,"h":1882.0409598986,"l":1853.467282654,"c":1866.9600004129,"v":335993.301612909,"t":1713474000}
+{"o":1866.9600004129,"h":1909.6407450309,"l":1859.6634859172,"c":1896.4577419483,"v":417364.8136475046,"t":1713477600}
+{"o":1896.4577419483,"h":1907.9212900922,"l":1881.4256504632,"c":1884.9483675663,"v":314456.4572736385,"t":1713481200}
+{"o":1884.9483675663,"h":1890.9300841478,"l":1831.5370929716,"c":1834.4959851552,"v":370153.9155836503,"t":1713484800}
+{"o":1834.4959851552,"h":1840.8382947876,"l":1722.5764979654,"c":1752.9068769105,"v":901530.1892131292,"t":1713488400}
+{"o":1752.9068769105,"h":1766.9382928915,"l":1670.9440133472,"c":1762.1699634125,"v":1152533.0436428897,"t":1713492000}
+{"o":1762.1699634125,"h":1814.6390380519,"l":1754.6843700385,"c":1811.013423739,"v":799956.2619702454,"t":1713495600}
+{"o":1811.013423739,"h":1866.9049111413,"l":1805.8949511315,"c":1850.3029207051,"v":596129.4713650664,"t":1713499200}
+{"o":1850.3029207051,"h":1867.7265793149,"l":1817.1698071902,"c":1844.2021476633,"v":488440.2804985644,"t":1713502800}
+{"o":1844.2021476633,"h":1939.605073736,"l":1823.8486930737,"c":1924.3768552608,"v":649990.5659045799,"t":1713506400}
+{"o":1924.3768552608,"h":1948.3445618672,"l":1891.8058506445,"c":1901.3693662785,"v":577583.4835150483,"t":1713510000}
+{"o":1901.3693662785,"h":1931.9411847824,"l":1895.0285106372,"c":1914.3536757761,"v":475353.1645663497,"t":1713513600}
+{"o":1914.3536757761,"h":1922.379484343,"l":1896.2672604724,"c":1905.0059882495,"v":347235.0452411236,"t":1713517200}
+{"o":1905.0059882495,"h":1930.7608749842,"l":1898.9728064267,"c":1922.3329409158,"v":381244.4026588744,"t":1713520800}
+{"o":1922.3329409158,"h":1936.7925962448,"l":1914.0210919973,"c":1916.8599171272,"v":390772.5572082713,"t":1713524400}
+{"o":1916.8599171272,"h":1928.9817963532,"l":1898.414592613,"c":1910.5500134191,"v":444354.9073410277,"t":1713528000}
+{"o":1910.5500134191,"h":1923.8180458895,"l":1895.5484822582,"c":1915.1095096935,"v":451873.6677071032,"t":1713531600}
+{"o":1915.1095096935,"h":1947.2503821854,"l":1873.2992186244,"c":1932.0120607878,"v":495051.9188543168,"t":1713535200}
+{"o":1932.0120607878,"h":1961.5381758577,"l":1920.9079763423,"c":1939.9902024102,"v":449721.1448740478,"t":1713538800}
+{"o":1939.9902024102,"h":1958.6296399671,"l":1906.4528100858,"c":1933.2255574798,"v":560326.7344234071,"t":1713542400}
+{"o":1933.2255574798,"h":1948.9737906504,"l":1918.2030838967,"c":1942.0330535162,"v":409616.3158919667,"t":1713546000}
+{"o":1942.0330535162,"h":1943.5102257224,"l":1915.7205259474,"c":1920.809884021,"v":299820.5662146746,"t":1713549600}
+{"o":1920.809884021,"h":1934.7809940249,"l":1913.5127268077,"c":1930.0347888627,"v":279358.4275881654,"t":1713553200}
+{"o":1930.0347888627,"h":1931.8159643587,"l":1890.4559043764,"c":1897.5227952213,"v":367011.438575991,"t":1713556800}
+{"o":1897.5227952213,"h":1922.2143292913,"l":1895.6447788571,"c":1916.4085311933,"v":287598.758495897,"t":1713560400}
+{"o":1916.4085311933,"h":1943.77627831,"l":1898.6660778144,"c":1905.8654432199,"v":279718.2741410245,"t":1713564000}
+{"o":1905.8654432199,"h":1911.8353013174,"l":1858.5948242859,"c":1889.3371581702,"v":476403.0054871532,"t":1713567600}
+{"o":1889.3371581702,"h":1919.7377113165,"l":1863.4698270651,"c":1868.0129221626,"v":474174.391523924,"t":1713571200}
+{"o":1868.0129221626,"h":1893.7099765621,"l":1852.4717411357,"c":1884.4420796422,"v":337699.4531188287,"t":1713574800}
+{"o":1884.4420796422,"h":1905.3617226962,"l":1875.8032031482,"c":1892.5116595224,"v":294889.8829891281,"t":1713578400}
+{"o":1892.5116595224,"h":1898.2678353711,"l":1882.8983750693,"c":1888.9095094727,"v":222746.1790676975,"t":1713582000}
+{"o":1888.9095094727,"h":1923.298715093,"l":1879.1153525278,"c":1920.6414913808,"v":257405.5863379138,"t":1713585600}
+{"o":1920.6414913808,"h":1924.2926399411,"l":1898.3797782459,"c":1906.4604329373,"v":314726.4566473659,"t":1713589200}
+{"o":1906.4604329373,"h":1923.7388732026,"l":1894.3752476549,"c":1910.2112709787,"v":218937.6522180628,"t":1713592800}
+{"o":1910.2112709787,"h":1918.5673572938,"l":1901.1150912483,"c":1904.1409421023,"v":184996.9053177467,"t":1713596400}
+{"o":1904.1409421023,"h":1911.8934534226,"l":1883.6273228801,"c":1889.1418437478,"v":207895.9606224756,"t":1713600000}
+{"o":1889.1418437478,"h":1893.5456268107,"l":1858.5215225196,"c":1871.0488227528,"v":264464.9634160139,"t":1713603600}
+{"o":1871.0488227528,"h":1881.9147552255,"l":1859.1532324464,"c":1875.6483414306,"v":253443.6823630869,"t":1713607200}
+{"o":1875.6483414306,"h":1885.8500905393,"l":1867.9173177803,"c":1877.5879164768,"v":203107.7843848726,"t":1713610800}
+{"o":1877.5879164768,"h":1897.5028615899,"l":1870.0177440611,"c":1888.3462611482,"v":217825.281212581,"t":1713614400}
+{"o":1888.3462611482,"h":1902.5778682049,"l":1886.4602164735,"c":1890.6680448277,"v":267867.7865837935,"t":1713618000}
+{"o":1890.6680448277,"h":1902.2641149974,"l":1882.6384200308,"c":1895.6149254551,"v":226996.2691306739,"t":1713621600}
+{"o":1895.6149254551,"h":1956.8798605441,"l":1885.1517521038,"c":1954.2551196755,"v":345533.5685664486,"t":1713625200}
+{"o":1954.2551196755,"h":1967.3524451112,"l":1941.2987414179,"c":1957.4428262387,"v":505951.5177773365,"t":1713628800}
+{"o":1957.4428262387,"h":2006.109424231,"l":1955.8210800722,"c":1999.2655733836,"v":535145.5399038843,"t":1713632400}
+{"o":1999.2655733836,"h":2016.0630819511,"l":1984.1653626316,"c":1998.3947317889,"v":387363.1013315722,"t":1713636000}
+{"o":1998.3947317889,"h":2015.3809677481,"l":1989.2391218152,"c":2006.0455148093,"v":340042.044082202,"t":1713639600}
+{"o":2006.0455148093,"h":2022.3351737927,"l":1996.9389031621,"c":2008.1066378161,"v":405820.6748062154,"t":1713643200}
+{"o":2008.1066378161,"h":2015.89882383,"l":1994.2531255146,"c":2000.1575064088,"v":275256.593144941,"t":1713646800}
+{"o":2000.1575064088,"h":2004.1604660427,"l":1979.4602843237,"c":1981.134902583,"v":252341.284784655,"t":1713650400}
+{"o":1981.134902583,"h":2009.9950238599,"l":1978.6099422097,"c":2005.9847208148,"v":275683.9639396133,"t":1713654000}
+{"o":2005.9847208148,"h":2007.2680328958,"l":1964.4380671629,"c":1971.6318389936,"v":288602.8217692015,"t":1713657600}
+{"o":1971.6318389936,"h":1996.6759636392,"l":1971.391971046,"c":1983.6222239915,"v":284947.0110786507,"t":1713661200}
+{"o":1983.6222239915,"h":2018.075486747,"l":1978.7460724423,"c":2017.1004886875,"v":312941.3320722718,"t":1713664800}
+{"o":2017.1004886875,"h":2037.7058890417,"l":1993.9768002716,"c":1998.5643667656,"v":285516.8493505552,"t":1713668400}
+{"o":1998.5643667656,"h":2008.0443871357,"l":1988.5561877243,"c":2002.9432406525,"v":216496.4236926039,"t":1713672000}
+{"o":2002.9432406525,"h":2014.5525073,"l":1989.0038821772,"c":1995.8558206504,"v":355192.6788405213,"t":1713675600}
+{"o":1995.8558206504,"h":2014.4500731983,"l":1990.5315377998,"c":2004.5697506153,"v":254596.3307824193,"t":1713679200}
+{"o":2004.5697506153,"h":2011.5091640241,"l":1992.0591317997,"c":2004.5902520835,"v":193615.1937114109,"t":1713682800}
+{"o":2004.5902520835,"h":2025.4828791623,"l":2001.8642242877,"c":2011.3369261319,"v":209727.8039736763,"t":1713686400}
+{"o":2011.3369261319,"h":2020.9389221739,"l":2001.0821305598,"c":2004.4446080188,"v":233264.482442673,"t":1713690000}
+{"o":2004.4446080188,"h":2010.9800886918,"l":1984.166271082,"c":2002.5686424315,"v":291592.9010704588,"t":1713693600}
+{"o":2002.5686424315,"h":2023.1432907824,"l":1996.5837808451,"c":2009.0405842392,"v":309246.068118265,"t":1713697200}
+{"o":2009.0405842392,"h":2012.5780019802,"l":1986.1079852569,"c":1990.9214716345,"v":260645.1240912423,"t":1713700800}
+{"o":1990.9214716345,"h":2002.3885891413,"l":1970.6882187329,"c":1976.932269918,"v":336176.9968126808,"t":1713704400}
+{"o":1976.932269918,"h":1991.6523693509,"l":1970.8674469907,"c":1978.0464879564,"v":290449.8963647134,"t":1713708000}
+{"o":1978.0464879564,"h":2002.3539318263,"l":1974.3267256326,"c":1991.8479662998,"v":288551.2856878344,"t":1713711600}
+{"o":1991.8479662998,"h":1997.4598520608,"l":1936.8013423699,"c":1961.8557907231,"v":466849.0084808441,"t":1713715200}
+{"o":1961.8557907231,"h":1979.2646433574,"l":1952.2620419636,"c":1975.3333281824,"v":275078.2799058381,"t":1713718800}
+{"o":1975.3333281824,"h":1979.2394349884,"l":1964.2950793108,"c":1970.7963524735,"v":271419.7631040406,"t":1713722400}
+{"o":1970.7963524735,"h":1981.5586228541,"l":1962.9203911335,"c":1962.9203911335,"v":314263.0081213821,"t":1713726000}
+{"o":1962.9203911335,"h":1981.4974746206,"l":1955.5995100202,"c":1979.3722404215,"v":347434.0069279847,"t":1713729600}
+{"o":1979.3722404215,"h":2001.337845721,"l":1953.8437910166,"c":1975.7998487198,"v":355732.5276305946,"t":1713733200}
+{"o":1975.7998487198,"h":1996.4791726332,"l":1969.2063484525,"c":1976.0964381808,"v":304934.1354142224,"t":1713736800}
+{"o":1976.0964381808,"h":1983.6248509761,"l":1964.5835249271,"c":1974.5428424252,"v":260560.8322578573,"t":1713740400}
+{"o":1974.5428424252,"h":1996.2170326515,"l":1968.0131651721,"c":1976.2418611808,"v":269083.84799993,"t":1713744000}
+{"o":1976.2418611808,"h":2008.5445141363,"l":1964.0221578347,"c":1964.0221578347,"v":355947.9397039328,"t":1713747600}
+{"o":1964.0221578347,"h":1970.7154468192,"l":1946.0311843356,"c":1955.5901467861,"v":342000.8932391491,"t":1713751200}
+{"o":1955.5901467861,"h":2008.6636261008,"l":1953.3338479345,"c":1993.6467702172,"v":299490.7995962728,"t":1713754800}
+{"o":1993.6467702172,"h":2014.6361472562,"l":1989.2386338489,"c":2003.0450049853,"v":297241.1849041387,"t":1713758400}
+{"o":2003.0450049853,"h":2033.8996273376,"l":1999.1725865387,"c":2032.5869397054,"v":251441.2370948133,"t":1713762000}
+{"o":2032.5869397054,"h":2077.1726929754,"l":2028.3758393997,"c":2054.859307077,"v":429280.9860857159,"t":1713765600}
+{"o":2054.859307077,"h":2069.7438275121,"l":2036.5581542448,"c":2036.6396272192,"v":330641.5687011236,"t":1713769200}
+{"o":2036.6396272192,"h":2047.5106815954,"l":2020.6943413561,"c":2024.7426379572,"v":305913.4206455367,"t":1713772800}
+{"o":2024.7426379572,"h":2043.0151707844,"l":2019.8883739712,"c":2042.2865703985,"v":253498.479784351,"t":1713776400}
+{"o":2042.2865703985,"h":2053.4810376461,"l":2036.4079102,"c":2044.8285957212,"v":285982.3980565427,"t":1713780000}
+{"o":2044.8285957212,"h":2048.7168865604,"l":2022.9231572623,"c":2033.8725912863,"v":279274.031050755,"t":1713783600}
+{"o":2033.8725912863,"h":2055.0313123272,"l":2032.2760274355,"c":2045.9574233415,"v":359558.0472683097,"t":1713787200}
+{"o":2045.9574233415,"h":2056.6829582241,"l":2028.8995393055,"c":2047.5808547704,"v":432568.2120225175,"t":1713790800}
+{"o":2047.5808547704,"h":2057.3795873981,"l":2030.4135904613,"c":2035.9925256549,"v":904142.4545864754,"t":1713794400}
+{"o":2035.9925256549,"h":2041.9477156937,"l":2012.4222690801,"c":2035.5613135511,"v":1965117.5336188411,"t":1713798000}
+{"o":2035.5613135511,"h":2056.4169393445,"l":2012.9080842098,"c":2037.234831705,"v":1450526.6916329397,"t":1713801600}
+{"o":2037.234831705,"h":2072.5226280853,"l":2029.764371175,"c":2057.2362795347,"v":1078543.496209017,"t":1713805200}
+{"o":2057.2362795347,"h":2063.3715769736,"l":2041.2898403311,"c":2044.4890543211,"v":818936.6076877922,"t":1713808800}
+{"o":2044.4890543211,"h":2054.2811594094,"l":2033.1501742588,"c":2050.4361730123,"v":406256.5591433957,"t":1713812400}
+{"o":2050.4361730123,"h":2065.2741502707,"l":2043.5398134465,"c":2054.1294027039,"v":356174.8477916809,"t":1713816000}
+{"o":2054.1294027039,"h":2067.3719076768,"l":2046.0130870865,"c":2064.3921862276,"v":402111.4788343905,"t":1713819600}
+{"o":2064.3921862276,"h":2103.7635831995,"l":2059.2857238774,"c":2095.5509713798,"v":412629.6508134464,"t":1713823200}
+{"o":2095.5509713798,"h":2104.4328476432,"l":2077.4529714738,"c":2082.1034114481,"v":404039.5133132153,"t":1713826800}
+{"o":2082.1034114481,"h":2113.4440292646,"l":2077.4911730421,"c":2108.4620110615,"v":395479.1849457643,"t":1713830400}
+{"o":2108.4620110615,"h":2112.5917678326,"l":2087.0588408256,"c":2092.2722010839,"v":425663.0251489971,"t":1713834000}
+{"o":2092.2722010839,"h":2104.4133058047,"l":2078.278590405,"c":2082.9638635458,"v":406019.4260208644,"t":1713837600}
+{"o":2082.9638635458,"h":2093.7037258475,"l":2062.3099598964,"c":2062.5447929338,"v":413517.4601956417,"t":1713841200}
+{"o":1127.2261459387,"h":1133.7610431246,"l":1123.990758948,"c":1127.2261459387,"v":254708.9053018839,"t":1706644800}
+{"o":1127.2261459387,"h":1128.7149013988,"l":1118.8317914348,"c":1119.1348707155,"v":243359.4251258274,"t":1706648400}
+{"o":1119.1348707155,"h":1122.1300289263,"l":1109.5909916089,"c":1109.5909916089,"v":253265.2045046069,"t":1706652000}
+{"o":1109.5909916089,"h":1114.8717148537,"l":1084.0122172272,"c":1087.66353514,"v":446653.4452346667,"t":1706655600}
+{"o":1087.66353514,"h":1093.4496919136,"l":1059.8767571467,"c":1080.1460114877,"v":670123.3486197024,"t":1706659200}
+{"o":1080.1460114877,"h":1086.5686237646,"l":1067.6195977426,"c":1076.0900540811,"v":371207.5218489452,"t":1706662800}
+{"o":1076.0900540811,"h":1083.317957236,"l":1069.3315070011,"c":1077.9526158857,"v":322986.2033315551,"t":1706666400}
+{"o":1077.9526158857,"h":1087.024818954,"l":1076.0932421299,"c":1085.3347794536,"v":222325.6665220621,"t":1706670000}
+{"o":1085.3347794536,"h":1085.3347794536,"l":1074.565185041,"c":1081.6031715543,"v":243060.5723767517,"t":1706673600}
+{"o":1081.6031715543,"h":1092.1829841309,"l":1080.531209202,"c":1084.3324076805,"v":269591.0526221259,"t":1706677200}
+{"o":1084.3324076805,"h":1086.4126472415,"l":1071.7155352359,"c":1077.183859716,"v":241828.7711431718,"t":1706680800}
+{"o":1077.183859716,"h":1091.7633985693,"l":1074.8825024683,"c":1090.2348944651,"v":226994.441033608,"t":1706684400}
+{"o":1090.2348944651,"h":1093.3035679397,"l":1082.7248646638,"c":1084.9087291263,"v":249765.1447554036,"t":1706688000}
+{"o":1084.9087291263,"h":1084.9684083579,"l":1063.9039276712,"c":1064.7531643468,"v":294952.8326217551,"t":1706691600}
+{"o":1064.7531643468,"h":1069.7765980699,"l":1047.7143639705,"c":1047.7143639705,"v":426690.0097567801,"t":1706695200}
+{"o":1047.7143639705,"h":1065.2875719935,"l":1044.8731365005,"c":1063.6827953306,"v":292557.0559021994,"t":1706698800}
+{"o":1063.6827953306,"h":1072.5468941764,"l":1060.6450282602,"c":1067.4619124777,"v":273077.6631549939,"t":1706702400}
+{"o":1067.4619124777,"h":1079.6617927478,"l":1060.0979305624,"c":1067.1936997285,"v":473994.8237963589,"t":1706706000}
+{"o":1067.1936997285,"h":1070.2709418605,"l":1050.9249265713,"c":1059.5209815202,"v":859244.7539476213,"t":1706709600}
+{"o":1059.5209815202,"h":1079.1839645477,"l":1025.6274548753,"c":1074.6407597175,"v":2038057.0944809732,"t":1706713200}
+{"o":1074.6407597175,"h":1092.8621027823,"l":1073.9153123601,"c":1086.8521706497,"v":1330862.9644074154,"t":1706716800}
+{"o":1086.8521706497,"h":1101.9809527057,"l":1082.7545552299,"c":1100.9363099474,"v":825776.4795119212,"t":1706720400}
+{"o":1100.9363099474,"h":1102.1321116845,"l":1084.2727888574,"c":1090.5817041009,"v":645092.0419196255,"t":1706724000}
+{"o":1090.5817041009,"h":1093.9924613359,"l":1070.5603018055,"c":1084.7541812801,"v":752235.2913658905,"t":1706727600}
+{"o":1084.7541812801,"h":1087.2717016014,"l":1050.012222828,"c":1051.1394550901,"v":742026.5984953645,"t":1706731200}
+{"o":1051.1394550901,"h":1059.4024141901,"l":1028.6079207688,"c":1044.0124643824,"v":728855.8677508995,"t":1706734800}
+{"o":1044.0124643824,"h":1051.1496549059,"l":1034.8818801098,"c":1048.63236704,"v":544509.3500164781,"t":1706738400}
+{"o":1048.63236704,"h":1050.009558596,"l":1036.4784771864,"c":1041.8055901224,"v":439570.0612607822,"t":1706742000}
+{"o":1041.8055901224,"h":1048.36456374,"l":1031.6749903194,"c":1044.9313301111,"v":549106.8277802914,"t":1706745600}
+{"o":1044.9313301111,"h":1046.617078115,"l":1002.0526016582,"c":1009.9173378042,"v":832060.8154415245,"t":1706749200}
+{"o":1009.9173378042,"h":1014.6262901303,"l":1002.4767397926,"c":1011.7333487406,"v":567053.6504477327,"t":1706752800}
+{"o":1011.7333487406,"h":1013.3513895094,"l":1001.170020358,"c":1003.6077088961,"v":491464.8519013164,"t":1706756400}
+{"o":1003.6077088961,"h":1011.8097507546,"l":997.2241363975,"c":1010.0162714935,"v":575763.9449157176,"t":1706760000}
+{"o":1010.0162714935,"h":1013.1359677486,"l":1002.6929314106,"c":1010.2313085968,"v":481014.6958824941,"t":1706763600}
+{"o":1010.2313085968,"h":1017.7114049944,"l":999.5441647469,"c":1016.8482580611,"v":460931.0043826749,"t":1706767200}
+{"o":1016.8482580611,"h":1027.3458888001,"l":1013.990797667,"c":1020.0167958094,"v":372697.0978777777,"t":1706770800}
+{"o":1020.0167958094,"h":1023.9158626994,"l":1015.0020249366,"c":1022.3342272756,"v":330707.3750519531,"t":1706774400}
+{"o":1022.3342272756,"h":1031.2196743328,"l":1017.1110562051,"c":1028.7225913664,"v":380885.4481914534,"t":1706778000}
+{"o":1028.7225913664,"h":1038.1820151906,"l":1025.6253807896,"c":1033.5056586294,"v":341595.727804534,"t":1706781600}
+{"o":1033.5056586294,"h":1036.2763567433,"l":1022.4299029694,"c":1024.7839218167,"v":387722.2014397899,"t":1706785200}
+{"o":1024.7839218167,"h":1030.0267263468,"l":1020.3707568777,"c":1022.6432143237,"v":399029.1102077415,"t":1706788800}
+{"o":1022.6432143237,"h":1030.6728499275,"l":1016.5071727038,"c":1025.7791918584,"v":356016.3559200246,"t":1706792400}
+{"o":1025.7791918584,"h":1043.3285560008,"l":1024.7348553721,"c":1038.7912554306,"v":457431.4626609093,"t":1706796000}
+{"o":1038.7912554306,"h":1046.5189658677,"l":1030.4972366565,"c":1031.6005238435,"v":449673.6392058285,"t":1706799600}
+{"o":1031.6005238435,"h":1035.4868754018,"l":1019.1571511117,"c":1035.1374985422,"v":461955.4281569499,"t":1706803200}
+{"o":1035.1374985422,"h":1047.4644948632,"l":1033.1699231658,"c":1041.1876907653,"v":406967.0252344816,"t":1706806800}
+{"o":1041.1876907653,"h":1046.4866005209,"l":1035.8348171881,"c":1039.2896578433,"v":394822.2450740691,"t":1706810400}
+{"o":1039.2896578433,"h":1052.0160941094,"l":1035.0801353422,"c":1051.2948134041,"v":372455.9472717063,"t":1706814000}
+{"o":1051.2948134041,"h":1052.6727244037,"l":1040.736901456,"c":1044.0925986297,"v":366095.5656880344,"t":1706817600}
+{"o":1044.0925986297,"h":1053.1299870296,"l":1043.0932489043,"c":1051.5368534025,"v":458839.3317865434,"t":1706821200}
+{"o":1051.5368534025,"h":1052.5756442846,"l":1040.9948536805,"c":1042.072816613,"v":330167.6179407946,"t":1706824800}
+{"o":1042.072816613,"h":1052.1011111683,"l":1040.9170843615,"c":1049.9356411332,"v":332714.7101273989,"t":1706828400}
+{"o":1049.9356411332,"h":1068.4000204008,"l":1046.0951620945,"c":1061.1580933671,"v":483296.58314827,"t":1706832000}
+{"o":1061.1580933671,"h":1065.8626287855,"l":1057.8352200952,"c":1058.8915956818,"v":316162.6868195315,"t":1706835600}
+{"o":1058.8915956818,"h":1067.3788859777,"l":1053.2575324483,"c":1066.639885495,"v":312308.5287190044,"t":1706839200}
+{"o":1066.639885495,"h":1073.7167336676,"l":1063.2035225386,"c":1063.3189068956,"v":270388.3935785933,"t":1706842800}
+{"o":1063.3189068956,"h":1067.6242971674,"l":1059.1237677242,"c":1063.0141148202,"v":259486.4617879156,"t":1706846400}
+{"o":1063.0141148202,"h":1068.8279779372,"l":1056.6754498169,"c":1066.4425155711,"v":268780.4686308493,"t":1706850000}
+{"o":1066.4425155711,"h":1077.3301441863,"l":1064.8770145257,"c":1075.2515873842,"v":227039.2824696765,"t":1706853600}
+{"o":1075.2515873842,"h":1089.2473984045,"l":1073.9283810403,"c":1086.4672685258,"v":304179.8853404534,"t":1706857200}
+{"o":1086.4672685258,"h":1088.7037467434,"l":1072.8416793602,"c":1077.4306335607,"v":316819.399785143,"t":1706860800}
+{"o":1077.4306335607,"h":1087.1651353366,"l":1074.7747161064,"c":1079.8041155597,"v":286419.7325626496,"t":1706864400}
+{"o":1079.8041155597,"h":1097.468567518,"l":1079.2750020566,"c":1094.7105218743,"v":307741.2684979285,"t":1706868000}
+{"o":1094.7105218743,"h":1098.0436766586,"l":1089.3869092073,"c":1094.1259855073,"v":190413.4971192718,"t":1706871600}
+{"o":1094.1259855073,"h":1100.2832051898,"l":1087.7526688726,"c":1088.5263441437,"v":224972.6255244898,"t":1706875200}
+{"o":1088.5263441437,"h":1092.3726724883,"l":1055.7283276481,"c":1060.1554089353,"v":441982.3313917469,"t":1706878800}
+{"o":1060.1554089353,"h":1069.7458917559,"l":1057.5303352586,"c":1066.3038143131,"v":347741.3777551379,"t":1706882400}
+{"o":1066.3038143131,"h":1091.319760224,"l":1064.5800660646,"c":1088.1621751736,"v":432740.3336562858,"t":1706886000}
+{"o":1088.1621751736,"h":1096.6580171277,"l":1072.2187722123,"c":1073.803659363,"v":377829.9123817161,"t":1706889600}
+{"o":1073.803659363,"h":1079.2566533376,"l":1064.3657169129,"c":1066.412567277,"v":306671.3384007906,"t":1706893200}
+{"o":1066.412567277,"h":1066.412567277,"l":1056.3776712007,"c":1065.5122224997,"v":293444.8619507878,"t":1706896800}
+{"o":1065.5122224997,"h":1068.0473771629,"l":1058.9168203995,"c":1067.5327104617,"v":242255.3007103463,"t":1706900400}
+{"o":1067.5327104617,"h":1072.0133945131,"l":1061.9728872352,"c":1064.3930208283,"v":269863.0985483568,"t":1706904000}
+{"o":1064.3930208283,"h":1070.3562547466,"l":1063.3720730175,"c":1066.5119758533,"v":282860.5283261436,"t":1706907600}
+{"o":1066.5119758533,"h":1078.0308521097,"l":1065.3054942448,"c":1076.9320818868,"v":233090.9183157389,"t":1706911200}
+{"o":1076.9320818868,"h":1082.1732126885,"l":1075.916073339,"c":1079.6036416538,"v":269226.1132008649,"t":1706914800}
+{"o":1079.6036416538,"h":1086.2456399294,"l":1073.2908128161,"c":1074.419709083,"v":282746.6268593253,"t":1706918400}
+{"o":1074.419709083,"h":1079.3347899714,"l":1069.4401548206,"c":1073.0492571598,"v":267828.5493692312,"t":1706922000}
+{"o":1073.0492571598,"h":1074.9998251068,"l":1065.2049006636,"c":1068.1234184074,"v":305444.399508568,"t":1706925600}
+{"o":1068.1234184074,"h":1071.9756423576,"l":1064.8421330629,"c":1065.0911286684,"v":229491.9674944391,"t":1706929200}
+{"o":1065.0911286684,"h":1071.4001003572,"l":1064.6521954532,"c":1070.0622711433,"v":193134.3304585979,"t":1706932800}
+{"o":1070.0622711433,"h":1074.2229047197,"l":1066.7195711142,"c":1073.1819826074,"v":158018.6242152501,"t":1706936400}
+{"o":1073.1819826074,"h":1074.4342096504,"l":1069.4170578262,"c":1069.4980798865,"v":131673.4587485273,"t":1706940000}
+{"o":1069.4980798865,"h":1071.8206522304,"l":1059.775030502,"c":1063.0137335354,"v":173541.9782241105,"t":1706943600}
+{"o":1063.0137335354,"h":1066.764442344,"l":1056.5249013377,"c":1058.6163766739,"v":155674.0137191898,"t":1706947200}
+{"o":1058.6163766739,"h":1066.4761070732,"l":1058.4990171818,"c":1065.4188041554,"v":132802.6977727691,"t":1706950800}
+{"o":1065.4188041554,"h":1066.4410846413,"l":1060.5011001951,"c":1062.9478093747,"v":126149.2468797212,"t":1706954400}
+{"o":1062.9478093747,"h":1063.0218202264,"l":1056.4307444594,"c":1059.0121976921,"v":131275.1948889066,"t":1706958000}
+{"o":1059.0121976921,"h":1062.1176422424,"l":1057.4911582452,"c":1059.1875911786,"v":143347.8927971573,"t":1706961600}
+{"o":1059.1875911786,"h":1060.8813827105,"l":1049.9180609517,"c":1051.8362921734,"v":192076.302101454,"t":1706965200}
+{"o":1051.8362921734,"h":1053.8203439996,"l":1047.0524992029,"c":1048.2807844519,"v":208788.5126249893,"t":1706968800}
+{"o":1048.2807844519,"h":1055.5549988281,"l":1037.8521147915,"c":1052.3611097095,"v":289234.7908633727,"t":1706972400}
+{"o":1052.3611097095,"h":1055.5435202283,"l":1049.5757751486,"c":1049.6328892276,"v":220082.832062942,"t":1706976000}
+{"o":1049.6328892276,"h":1059.9351866726,"l":1047.4715504742,"c":1056.7478912401,"v":200105.3576777143,"t":1706979600}
+{"o":1056.7478912401,"h":1057.2064638264,"l":1044.4094365972,"c":1047.8147866672,"v":204498.5986656741,"t":1706983200}
+{"o":1047.8147866672,"h":1053.8198324649,"l":1046.1026287276,"c":1052.7474047776,"v":182886.7014501461,"t":1706986800}
+{"o":1052.7474047776,"h":1055.0005978678,"l":1049.3601678892,"c":1051.7982802874,"v":188786.7336643003,"t":1706990400}
+{"o":1051.7982802874,"h":1055.7413161902,"l":1048.1237047309,"c":1050.6073678035,"v":188250.2565707398,"t":1706994000}
+{"o":1050.6073678035,"h":1056.9327143537,"l":1049.3227555679,"c":1051.9657116314,"v":247023.8728247282,"t":1706997600}
+{"o":1051.9657116314,"h":1055.1760888465,"l":1047.8699671777,"c":1051.8555835422,"v":187604.5870401397,"t":1707001200}
+{"o":1051.8555835422,"h":1052.6716911723,"l":1041.3167914154,"c":1051.6066875527,"v":287014.2594912978,"t":1707004800}
+{"o":1051.6066875527,"h":1057.8524972396,"l":1046.3522350134,"c":1056.8481300028,"v":299979.9611451852,"t":1707008400}
+{"o":1056.8481300028,"h":1057.9003132727,"l":1053.380007996,"c":1053.7334270886,"v":175207.9748387977,"t":1707012000}
+{"o":1053.7334270886,"h":1060.4319961555,"l":1053.7334270886,"c":1056.2226061451,"v":159786.2787017773,"t":1707015600}
+{"o":1056.2226061451,"h":1056.2946523561,"l":1043.2566617851,"c":1047.2684033869,"v":248532.5416499487,"t":1707019200}
+{"o":1047.2684033869,"h":1054.1749963307,"l":1045.2894445888,"c":1047.454276041,"v":185652.0818583232,"t":1707022800}
+{"o":1047.454276041,"h":1050.475430984,"l":1040.741710717,"c":1042.2366906261,"v":195911.3821645222,"t":1707026400}
+{"o":1042.2366906261,"h":1045.6998592607,"l":1032.6571898028,"c":1035.5231351877,"v":175994.6732851553,"t":1707030000}
+{"o":1035.5231351877,"h":1038.9934365659,"l":1034.5578344884,"c":1036.8485999461,"v":166608.8520434316,"t":1707033600}
+{"o":1036.8485999461,"h":1048.2804199342,"l":1030.1819709697,"c":1044.3075079486,"v":216157.7527920226,"t":1707037200}
+{"o":1044.3075079486,"h":1045.5930096821,"l":1040.2097490193,"c":1043.0212410467,"v":133201.9463774129,"t":1707040800}
+{"o":1043.0212410467,"h":1055.1475682722,"l":1041.451493094,"c":1051.6082697202,"v":180758.5881405011,"t":1707044400}
+{"o":1051.6082697202,"h":1056.2868527294,"l":1049.5327611575,"c":1049.5705330616,"v":162606.1530392041,"t":1707048000}
+{"o":1049.5705330616,"h":1051.9064960472,"l":1047.7756071872,"c":1049.8846402779,"v":170012.1794483735,"t":1707051600}
+{"o":1049.8846402779,"h":1054.9751235984,"l":1046.2099199569,"c":1046.2099199569,"v":205096.8338023431,"t":1707055200}
+{"o":1046.2099199569,"h":1049.5729961048,"l":1044.1987048569,"c":1047.7382224674,"v":203757.1932575277,"t":1707058800}
+{"o":1047.7382224674,"h":1048.7656786402,"l":1040.6174148037,"c":1046.1640628577,"v":222380.695375471,"t":1707062400}
+{"o":1046.1640628577,"h":1047.4762111697,"l":1041.3840047303,"c":1041.6304632091,"v":213662.9020302273,"t":1707066000}
+{"o":1041.6304632091,"h":1045.4730864523,"l":1034.5009521621,"c":1038.8028938516,"v":210726.6051453799,"t":1707069600}
+{"o":1038.8028938516,"h":1039.9670265302,"l":1032.3079758189,"c":1034.5122620767,"v":224750.0569974364,"t":1707073200}
+{"o":1034.5122620767,"h":1038.1059656662,"l":1026.810294893,"c":1037.6312113042,"v":367062.7097541162,"t":1707076800}
+{"o":1037.6312113042,"h":1041.2284527231,"l":1029.9490881464,"c":1032.1021843176,"v":208056.0183559498,"t":1707080400}
+{"o":1032.1021843176,"h":1036.7297063271,"l":1021.3633891768,"c":1027.9736798015,"v":241439.2870876085,"t":1707084000}
+{"o":1027.9736798015,"h":1031.1773409135,"l":1022.2997775995,"c":1024.8916390369,"v":214932.2439764537,"t":1707087600}
+{"o":1024.8916390369,"h":1032.3263004807,"l":1021.5679455387,"c":1023.3257697021,"v":238245.4889224332,"t":1707091200}
+{"o":1023.3257697021,"h":1023.8767892537,"l":1008.6178405101,"c":1021.9728921341,"v":266614.3437134919,"t":1707094800}
+{"o":1021.9728921341,"h":1025.8547066357,"l":1017.7620218182,"c":1021.8550457521,"v":150290.6801067155,"t":1707098400}
+{"o":1021.8550457521,"h":1031.2850172829,"l":1021.4440961449,"c":1030.1929019469,"v":169847.7961051007,"t":1707102000}
+{"o":1030.1929019469,"h":1040.0440078163,"l":1029.1414938325,"c":1035.5357180686,"v":305884.3063330108,"t":1707105600}
+{"o":1035.5357180686,"h":1035.5357180686,"l":1028.1785623589,"c":1032.1453753032,"v":119042.4482514285,"t":1707109200}
+{"o":1032.1453753032,"h":1038.5215576051,"l":1030.919576401,"c":1037.1287056185,"v":114227.5949070358,"t":1707112800}
+{"o":1037.1287056185,"h":1051.156138782,"l":1036.5253769397,"c":1047.5013454302,"v":236578.5629669015,"t":1707116400}
+{"o":1047.5013454302,"h":1050.1108102117,"l":1040.5349057186,"c":1045.0487029162,"v":169303.147793989,"t":1707120000}
+{"o":1045.0487029162,"h":1048.5272923663,"l":1040.2304110192,"c":1043.2373233603,"v":172396.8328818753,"t":1707123600}
+{"o":1043.2373233603,"h":1054.2529924243,"l":1042.7492329516,"c":1050.7779279682,"v":189868.0061883919,"t":1707127200}
+{"o":1050.7779279682,"h":1051.8814326263,"l":1046.793697883,"c":1050.2992415128,"v":165520.1520962171,"t":1707130800}
+{"o":1050.2992415128,"h":1051.9495447271,"l":1044.6590492294,"c":1046.8917733711,"v":180688.6067178677,"t":1707134400}
+{"o":1046.8917733711,"h":1058.7656329624,"l":1044.7285527716,"c":1054.4367483431,"v":264775.1244445457,"t":1707138000}
+{"o":1054.4367483431,"h":1058.1629302104,"l":1047.1406770594,"c":1048.2732131405,"v":223099.0609671875,"t":1707141600}
+{"o":1048.2732131405,"h":1048.2732131405,"l":1022.0889347908,"c":1025.8337253219,"v":490184.5618751476,"t":1707145200}
+{"o":1025.8337253219,"h":1032.8824791858,"l":1022.6659982015,"c":1031.8926265632,"v":276098.1923446415,"t":1707148800}
+{"o":1031.8926265632,"h":1034.5525850177,"l":1024.8170082921,"c":1026.4805158927,"v":248209.7190650632,"t":1707152400}
+{"o":1026.4805158927,"h":1033.3434534756,"l":1024.5166413511,"c":1029.0285306742,"v":270991.6857474654,"t":1707156000}
+{"o":1029.0285306742,"h":1035.7773934625,"l":1027.9431297167,"c":1029.6151014856,"v":227637.3147185863,"t":1707159600}
+{"o":1029.6151014856,"h":1030.8339293805,"l":1018.557483266,"c":1028.7809997305,"v":342790.2205328832,"t":1707163200}
+{"o":1028.7809997305,"h":1031.0966026961,"l":1017.7311149821,"c":1018.4408621776,"v":351386.1133102238,"t":1707166800}
+{"o":1018.4408621776,"h":1022.9367558215,"l":1011.1338924171,"c":1016.4000016358,"v":292566.9871894546,"t":1707170400}
+{"o":1016.4000016358,"h":1029.1610085439,"l":1014.2556595643,"c":1026.6098475399,"v":236850.1583041949,"t":1707174000}
+{"o":1026.6098475399,"h":1029.3188089494,"l":1024.2038388211,"c":1025.5062859255,"v":188605.3333063608,"t":1707177600}
+{"o":1025.5062859255,"h":1031.4631479843,"l":1021.0675060558,"c":1027.676407189,"v":283353.3078865416,"t":1707181200}
+{"o":1027.676407189,"h":1037.1487350512,"l":1025.0626677016,"c":1034.7368272795,"v":232728.6650425617,"t":1707184800}
+{"o":1034.7368272795,"h":1038.0684520185,"l":1026.0101971138,"c":1030.1695653094,"v":229575.6174874452,"t":1707188400}
+{"o":1030.1695653094,"h":1030.8972752881,"l":1022.7353668733,"c":1023.3795172306,"v":187321.3777444163,"t":1707192000}
+{"o":1023.3795172306,"h":1025.8888686253,"l":1018.6186776606,"c":1024.5500376609,"v":168777.2991296902,"t":1707195600}
+{"o":1024.5500376609,"h":1026.6563561765,"l":1021.8694926438,"c":1024.906117627,"v":119431.0038833623,"t":1707199200}
+{"o":1024.906117627,"h":1028.5371452173,"l":1021.8715002912,"c":1027.1600832457,"v":152573.5204846201,"t":1707202800}
+{"o":1027.1600832457,"h":1032.92896337,"l":1026.3664036859,"c":1031.9570483322,"v":164702.3770196449,"t":1707206400}
+{"o":1031.9570483322,"h":1033.4043636599,"l":1027.4007286769,"c":1031.7721763394,"v":135139.3271768625,"t":1707210000}
+{"o":1031.7721763394,"h":1031.7721763394,"l":1031.7721763394,"c":1031.7721763394,"v":0.0,"t":1707213600}
+{"o":1031.7721763394,"h":1031.7721763394,"l":1031.7721763394,"c":1031.7721763394,"v":0.0,"t":1707217200}
+{"o":1031.7721763394,"h":1031.7721763394,"l":1031.7721763394,"c":1031.7721763394,"v":0.0,"t":1707220800}
+{"o":1031.7721763394,"h":1031.7721763394,"l":1031.7721763394,"c":1031.7721763394,"v":0.0,"t":1707224400}
+{"o":1031.7721763394,"h":1031.7859592737,"l":1010.4984369568,"c":1011.6825384427,"v":109042.1375095206,"t":1707228000}
+{"o":1011.6825384427,"h":1028.0454117138,"l":1010.0826416762,"c":1027.2183652299,"v":476763.0998275406,"t":1707231600}
+{"o":1027.2183652299,"h":1032.0205612772,"l":1021.7601123978,"c":1022.6117606458,"v":364599.5896156921,"t":1707235200}
+{"o":1022.6117606458,"h":1029.0359148944,"l":1020.9218885767,"c":1028.8197801101,"v":458454.4849438664,"t":1707238800}
+{"o":1028.8197801101,"h":1036.4824839094,"l":1023.2796361925,"c":1034.5810660717,"v":294845.5693096853,"t":1707242400}
+{"o":1034.5810660717,"h":1048.5043445314,"l":1031.4832648333,"c":1047.5255356294,"v":311147.1528685571,"t":1707246000}
+{"o":1047.5255356294,"h":1050.882735836,"l":1042.965525428,"c":1044.6501023561,"v":302862.7754623019,"t":1707249600}
+{"o":1044.6501023561,"h":1045.6385309688,"l":1039.93623674,"c":1041.532088273,"v":227982.0435059351,"t":1707253200}
+{"o":1041.532088273,"h":1050.4522385479,"l":1038.0199984443,"c":1046.70489854,"v":253050.824268602,"t":1707256800}
+{"o":1046.70489854,"h":1048.0662229703,"l":1039.5583822341,"c":1040.2691294653,"v":227538.7531221563,"t":1707260400}
+{"o":1040.2691294653,"h":1045.3336286624,"l":1039.3005514234,"c":1041.7340614639,"v":219319.6334864251,"t":1707264000}
+{"o":1041.7340614639,"h":1046.0881134695,"l":1039.9627399033,"c":1042.4719736634,"v":267501.3907203535,"t":1707267600}
+{"o":1042.4719736634,"h":1043.3418709922,"l":1034.0406383744,"c":1034.8686510242,"v":249881.4414159072,"t":1707271200}
+{"o":1034.8686510242,"h":1035.9578745603,"l":1025.2241967514,"c":1025.4216651033,"v":234624.2761913532,"t":1707274800}
+{"o":1025.4216651033,"h":1028.2365419491,"l":1019.4178563161,"c":1024.7736686591,"v":248051.5441229618,"t":1707278400}
+{"o":1024.7736686591,"h":1032.2207748256,"l":1020.7717656483,"c":1029.2243202161,"v":209191.3279920934,"t":1707282000}
+{"o":1029.2243202161,"h":1029.9630188751,"l":1026.0749260207,"c":1028.8087938484,"v":146368.3902885253,"t":1707285600}
+{"o":1028.8087938484,"h":1030.3469121567,"l":1022.8961099102,"c":1025.6077479659,"v":145160.3073670597,"t":1707289200}
+{"o":1025.6077479659,"h":1027.1100322168,"l":1022.1317762276,"c":1022.4783586536,"v":147702.2320166551,"t":1707292800}
+{"o":1022.4783586536,"h":1030.425687753,"l":1019.1528338787,"c":1028.0551236128,"v":171907.1747204405,"t":1707296400}
+{"o":1028.0551236128,"h":1028.2032210488,"l":1016.218083284,"c":1019.4834844649,"v":173372.8020391815,"t":1707300000}
+{"o":1019.4834844649,"h":1025.2405510725,"l":1018.9573284265,"c":1021.6715382318,"v":202984.4751543077,"t":1707303600}
+{"o":1021.6715382318,"h":1028.2125231889,"l":1020.9380350035,"c":1025.783656718,"v":189889.4843314245,"t":1707307200}
+{"o":1025.783656718,"h":1027.4914509497,"l":1021.4256826508,"c":1023.4148437098,"v":216890.0491138249,"t":1707310800}
+{"o":1023.4148437098,"h":1032.6494439992,"l":1022.6368383983,"c":1025.7201054426,"v":406917.0548476485,"t":1707314400}
+{"o":1025.7201054426,"h":1037.5495111741,"l":1023.3278099602,"c":1032.8876392069,"v":526471.5429105287,"t":1707318000}
+{"o":1032.8876392069,"h":1043.4652024462,"l":1032.0095845178,"c":1043.2924980294,"v":369678.1934148191,"t":1707321600}
+{"o":1043.2924980294,"h":1052.5764594915,"l":1041.5559680835,"c":1046.1279048043,"v":390712.2582164942,"t":1707325200}
+{"o":1046.1279048043,"h":1047.9068203481,"l":1040.9607019541,"c":1046.7901299061,"v":297709.331606147,"t":1707328800}
+{"o":1046.7901299061,"h":1050.111697271,"l":1041.1081876967,"c":1042.4297821031,"v":238390.497563545,"t":1707332400}
+{"o":1042.4297821031,"h":1060.1742616306,"l":1042.220891802,"c":1055.4562684503,"v":437937.03174916,"t":1707336000}
+{"o":1055.4562684503,"h":1084.1368480835,"l":1055.2858720462,"c":1080.5001675162,"v":507748.0988930998,"t":1707339600}
+{"o":1080.5001675162,"h":1084.6395994695,"l":1078.1733016068,"c":1083.6649839273,"v":311683.0820614193,"t":1707343200}
+{"o":1083.6649839273,"h":1090.1077232387,"l":1081.5524000184,"c":1085.4979725918,"v":235823.7002437995,"t":1707346800}
+{"o":1085.4979725918,"h":1097.6764010697,"l":1083.9526427137,"c":1094.7103426362,"v":329117.3905419991,"t":1707350400}
+{"o":1094.7103426362,"h":1100.227731843,"l":1087.2024182358,"c":1097.757165756,"v":286542.2919226959,"t":1707354000}
+{"o":1097.757165756,"h":1100.7334948522,"l":1092.3745094715,"c":1095.2596331838,"v":199544.8170121526,"t":1707357600}
+{"o":1095.2596331838,"h":1099.4523776812,"l":1090.826497176,"c":1092.1049120447,"v":147052.5725012216,"t":1707361200}
+{"o":1092.1049120447,"h":1095.1598080303,"l":1090.6684584611,"c":1092.291665678,"v":215520.9530708373,"t":1707364800}
+{"o":1092.291665678,"h":1092.7125265523,"l":1084.8900433141,"c":1086.9371468997,"v":218158.6880178855,"t":1707368400}
+{"o":1086.9371468997,"h":1089.7177373652,"l":1080.2790060829,"c":1081.3570133461,"v":253217.0815479351,"t":1707372000}
+{"o":1081.3570133461,"h":1086.801199575,"l":1079.5328406451,"c":1082.4484148848,"v":178447.3981742209,"t":1707375600}
+{"o":1082.4484148848,"h":1095.2006585956,"l":1082.2057339613,"c":1094.8673994771,"v":160294.2596372234,"t":1707379200}
+{"o":1094.8673994771,"h":1098.2557795715,"l":1088.2025933964,"c":1092.3012028171,"v":211611.0834746985,"t":1707382800}
+{"o":1092.3012028171,"h":1096.3874086557,"l":1091.1941190768,"c":1093.8868405562,"v":141397.8049596228,"t":1707386400}
+{"o":1093.8868405562,"h":1094.6679368487,"l":1084.1300958591,"c":1086.7347854569,"v":175949.7225259965,"t":1707390000}
+{"o":1086.7347854569,"h":1091.9288130515,"l":1084.3524711621,"c":1087.3534653027,"v":173861.0433682789,"t":1707393600}
+{"o":1087.3534653027,"h":1115.6820485526,"l":1086.7272759926,"c":1111.3497122981,"v":359602.2030356168,"t":1707397200}
+{"o":1111.3497122981,"h":1126.9519838532,"l":1109.4042476371,"c":1120.2200969474,"v":491718.4699775809,"t":1707400800}
+{"o":1120.2200969474,"h":1126.3328595502,"l":1117.1048568619,"c":1125.384043531,"v":312998.0451139336,"t":1707404400}
+{"o":1125.384043531,"h":1126.7420726685,"l":1097.207892069,"c":1105.197763972,"v":316235.793597834,"t":1707408000}
+{"o":1105.197763972,"h":1110.5374898943,"l":1098.0874930635,"c":1099.768788833,"v":297000.2689609082,"t":1707411600}
+{"o":1099.768788833,"h":1104.764122076,"l":1094.6601954734,"c":1103.0714242362,"v":234874.1948549506,"t":1707415200}
+{"o":1103.0714242362,"h":1105.6766868653,"l":1096.6298346761,"c":1098.9758100711,"v":209610.6923561073,"t":1707418800}
+{"o":1098.9758100711,"h":1107.6552102654,"l":1098.8964775353,"c":1106.3041456419,"v":225047.0281634085,"t":1707422400}
+{"o":1106.3041456419,"h":1110.2154918244,"l":1101.1334687481,"c":1102.9448151924,"v":206549.5145422748,"t":1707426000}
+{"o":1102.9448151924,"h":1105.8381403787,"l":1099.7205838468,"c":1102.4388444906,"v":170760.0849032618,"t":1707429600}
+{"o":1102.4388444906,"h":1108.4835219617,"l":1102.1736029184,"c":1104.0333836455,"v":224294.9949902521,"t":1707433200}
+{"o":1104.0333836455,"h":1114.3730512936,"l":1103.949945488,"c":1110.2053113565,"v":262454.6214108368,"t":1707436800}
+{"o":1110.2053113565,"h":1117.336117074,"l":1107.6505429575,"c":1116.8227039538,"v":241115.0575008416,"t":1707440400}
+{"o":1116.8227039538,"h":1135.6683218831,"l":1115.2209525494,"c":1134.5540454173,"v":308346.9055192609,"t":1707444000}
+{"o":1134.5540454173,"h":1136.3435608476,"l":1119.5570441777,"c":1120.1717397455,"v":236209.5338718754,"t":1707447600}
+{"o":1120.1717397455,"h":1126.1404418225,"l":1115.0265298585,"c":1120.6288180246,"v":192651.34065306,"t":1707451200}
+{"o":1120.6288180246,"h":1128.6928050647,"l":1118.4196374638,"c":1127.9106594601,"v":163996.8846131678,"t":1707454800}
+{"o":1127.9106594601,"h":1128.5475494369,"l":1121.8703112858,"c":1125.4171885443,"v":143428.0681587175,"t":1707458400}
+{"o":1125.4171885443,"h":1135.6263630974,"l":1124.7906633256,"c":1131.1646757766,"v":164573.9514342707,"t":1707462000}
+{"o":1131.1646757766,"h":1140.8131137419,"l":1129.3501539411,"c":1140.4395906789,"v":199507.4525848564,"t":1707465600}
+{"o":1140.4395906789,"h":1142.5135147164,"l":1127.6336136083,"c":1130.407491869,"v":310948.5098337573,"t":1707469200}
+{"o":1130.407491869,"h":1134.6970439358,"l":1128.1699183064,"c":1133.143251605,"v":178949.5783400885,"t":1707472800}
+{"o":1133.143251605,"h":1138.8500288157,"l":1121.2559985322,"c":1137.0733265741,"v":324550.7848657321,"t":1707476400}
+{"o":1137.0733265741,"h":1148.1470894487,"l":1132.100161674,"c":1135.0828902796,"v":454121.0094849848,"t":1707480000}
+{"o":1135.0828902796,"h":1137.9272228364,"l":1128.4465819843,"c":1137.4794421618,"v":302285.471085866,"t":1707483600}
+{"o":1137.4794421618,"h":1143.9191475738,"l":1122.7445428659,"c":1126.7775824143,"v":450966.8051953999,"t":1707487200}
+{"o":1126.7775824143,"h":1136.3445440295,"l":1118.2459945633,"c":1134.3657682312,"v":364176.1702164558,"t":1707490800}
+{"o":1134.3657682312,"h":1138.3790474958,"l":1121.3600630107,"c":1127.6547355835,"v":384973.2328024591,"t":1707494400}
+{"o":1127.6547355835,"h":1132.7475400492,"l":1124.8905037627,"c":1131.1642520605,"v":264289.7405745501,"t":1707498000}
+{"o":1131.1642520605,"h":1143.5000896772,"l":1129.5144657747,"c":1135.4789752566,"v":325602.4024593006,"t":1707501600}
+{"o":1135.4789752566,"h":1137.7171438031,"l":1127.0193223372,"c":1128.0784495081,"v":279342.6965484209,"t":1707505200}
+{"o":1128.0784495081,"h":1135.5112144544,"l":1127.1279100477,"c":1129.8071400859,"v":217217.2618680355,"t":1707508800}
+{"o":1129.8071400859,"h":1170.878107198,"l":1129.0248199233,"c":1170.0864386713,"v":355594.8731952437,"t":1707512400}
+{"o":1170.0864386713,"h":1171.6541926259,"l":1153.8220427852,"c":1158.6333858642,"v":342529.2017122663,"t":1707516000}
+{"o":1158.6333858642,"h":1163.1221050794,"l":1146.3472458286,"c":1148.975878658,"v":296849.077113366,"t":1707519600}
+{"o":1148.975878658,"h":1161.7576261942,"l":1148.3400387923,"c":1155.6636182174,"v":240162.290523571,"t":1707523200}
+{"o":1155.6636182174,"h":1171.6686356545,"l":1154.152489161,"c":1169.2304340574,"v":233416.0329828667,"t":1707526800}
+{"o":1169.2304340574,"h":1179.7434935097,"l":1168.2137989187,"c":1174.0196400865,"v":238984.8217937978,"t":1707530400}
+{"o":1174.0196400865,"h":1189.0308542287,"l":1174.0196400865,"c":1188.7639465985,"v":266792.4206260112,"t":1707534000}
+{"o":1188.7639465985,"h":1192.4124173549,"l":1180.0475020995,"c":1183.9461329502,"v":230359.1545899513,"t":1707537600}
+{"o":1183.9461329502,"h":1186.6248866811,"l":1180.1762868475,"c":1183.4639051243,"v":155773.6384023697,"t":1707541200}
+{"o":1183.4639051243,"h":1184.0337261555,"l":1169.2144564764,"c":1170.8226442219,"v":177519.8726221079,"t":1707544800}
+{"o":1170.8226442219,"h":1174.0938202291,"l":1167.7813367957,"c":1169.9563545599,"v":131013.1001315539,"t":1707548400}
+{"o":1169.9563545599,"h":1177.9382511026,"l":1162.481662297,"c":1162.5096133143,"v":150910.0084626107,"t":1707552000}
+{"o":1162.5096133143,"h":1173.0429753354,"l":1162.1527803924,"c":1170.8845295063,"v":197010.3087458715,"t":1707555600}
+{"o":1170.8845295063,"h":1171.7069797215,"l":1152.7150775218,"c":1153.6054856,"v":194929.5710593176,"t":1707559200}
+{"o":1153.6054856,"h":1164.4391105824,"l":1152.6723079513,"c":1161.5084951751,"v":167510.7056038912,"t":1707562800}
+{"o":1161.5084951751,"h":1162.4011058802,"l":1154.909004385,"c":1158.398804036,"v":147390.9799312019,"t":1707566400}
+{"o":1158.398804036,"h":1161.0436008071,"l":1151.542528463,"c":1160.7197870805,"v":169183.4214987597,"t":1707570000}
+{"o":1160.7197870805,"h":1167.5296788735,"l":1160.1092847057,"c":1162.9003855706,"v":173367.8541124538,"t":1707573600}
+{"o":1162.9003855706,"h":1168.9436826376,"l":1162.2894207963,"c":1166.123126132,"v":175884.5127010279,"t":1707577200}
+{"o":1166.123126132,"h":1167.2499699084,"l":1159.9454660876,"c":1164.8604047981,"v":195292.6740491174,"t":1707580800}
+{"o":1164.8604047981,"h":1167.3908234615,"l":1158.2434681935,"c":1158.9889347847,"v":190791.6890635199,"t":1707584400}
+{"o":1158.9889347847,"h":1175.9467251059,"l":1158.45493636,"c":1173.2723785637,"v":180238.772969674,"t":1707588000}
+{"o":1173.2723785637,"h":1177.1227190696,"l":1169.904893576,"c":1172.9706920449,"v":169361.5053293172,"t":1707591600}
+{"o":1172.9706920449,"h":1185.7627953115,"l":1168.9689648528,"c":1174.0058754053,"v":253622.8248799175,"t":1707595200}
+{"o":1174.0058754053,"h":1184.7588932859,"l":1172.2913467769,"c":1180.2830481521,"v":271808.3320401617,"t":1707598800}
+{"o":1180.2830481521,"h":1181.6408180852,"l":1167.5830216234,"c":1174.7863706076,"v":209871.9575509311,"t":1707602400}
+{"o":1174.7863706076,"h":1179.624463758,"l":1168.063692607,"c":1171.1439200471,"v":167225.0578058804,"t":1707606000}
+{"o":1171.1439200471,"h":1174.0605752432,"l":1164.7542578591,"c":1169.3865074944,"v":184348.167816677,"t":1707609600}
+{"o":1169.3865074944,"h":1170.0841249661,"l":1158.9902723139,"c":1162.7972744932,"v":197419.6534898124,"t":1707613200}
+{"o":1162.7972744932,"h":1166.2108071563,"l":1158.0906286461,"c":1160.8099095065,"v":152419.1648004731,"t":1707616800}
+{"o":1160.8099095065,"h":1178.2626776294,"l":1160.6845061255,"c":1175.5052383312,"v":175109.1459853468,"t":1707620400}
+{"o":1175.5052383312,"h":1180.5866240762,"l":1171.2055270725,"c":1173.8756839601,"v":154688.286399363,"t":1707624000}
+{"o":1173.8756839601,"h":1175.9332839847,"l":1168.8333550604,"c":1171.2710245522,"v":147827.8447071254,"t":1707627600}
+{"o":1171.2710245522,"h":1175.3360943603,"l":1167.7143512797,"c":1173.6386621094,"v":121456.4316618918,"t":1707631200}
+{"o":1173.6386621094,"h":1178.9074019272,"l":1168.9777841093,"c":1172.9843281666,"v":144559.4859264024,"t":1707634800}
+{"o":1172.9843281666,"h":1175.9437776993,"l":1169.7384561465,"c":1171.3247322033,"v":135404.885961745,"t":1707638400}
+{"o":1171.3247322033,"h":1183.0699069561,"l":1171.1067349546,"c":1181.4943973974,"v":150950.7000564967,"t":1707642000}
+{"o":1181.4943973974,"h":1184.9006316687,"l":1166.6578894844,"c":1174.4860100156,"v":205849.9961315126,"t":1707645600}
+{"o":1174.4860100156,"h":1179.9266876403,"l":1172.3007592179,"c":1178.7069547099,"v":134432.2013957885,"t":1707649200}
+{"o":1178.7069547099,"h":1188.5703635016,"l":1177.2374157529,"c":1177.8544247236,"v":215941.3384278429,"t":1707652800}
+{"o":1177.8544247236,"h":1180.6202358918,"l":1172.1184050474,"c":1172.9310191569,"v":165802.6926806445,"t":1707656400}
+{"o":1172.9310191569,"h":1177.2857960943,"l":1168.0752182043,"c":1176.5856616119,"v":190371.4705375732,"t":1707660000}
+{"o":1176.5856616119,"h":1176.8809610609,"l":1168.0997928213,"c":1169.051274678,"v":189037.022497128,"t":1707663600}
+{"o":1169.051274678,"h":1170.3539960996,"l":1161.3055665888,"c":1164.8188973178,"v":230387.6595052144,"t":1707667200}
+{"o":1164.8188973178,"h":1171.9264048141,"l":1163.7256762964,"c":1169.5840159607,"v":238711.083561828,"t":1707670800}
+{"o":1169.5840159607,"h":1170.1198510342,"l":1158.1059373119,"c":1164.2308741409,"v":228139.2190347828,"t":1707674400}
+{"o":1164.2308741409,"h":1167.0081792792,"l":1160.8395596601,"c":1162.5173152603,"v":192103.700136133,"t":1707678000}
+{"o":1162.5173152603,"h":1168.7109810393,"l":1152.4244758155,"c":1152.6699730176,"v":269539.9899787031,"t":1707681600}
+{"o":1152.6699730176,"h":1158.3743623859,"l":1152.0028472744,"c":1153.5056928562,"v":191716.3930846407,"t":1707685200}
+{"o":1153.5056928562,"h":1158.0377133638,"l":1152.292280547,"c":1154.9646023139,"v":164085.0387442431,"t":1707688800}
+{"o":1154.9646023139,"h":1156.3269848532,"l":1151.6812159321,"c":1154.2639460285,"v":162925.564792737,"t":1707692400}
+{"o":1154.2639460285,"h":1173.5190361299,"l":1153.3727423358,"c":1167.0557532364,"v":232570.9745332803,"t":1707696000}
+{"o":1167.0557532364,"h":1167.7253345599,"l":1156.4779732318,"c":1160.0366795528,"v":194368.2934267515,"t":1707699600}
+{"o":1160.0366795528,"h":1162.1381025567,"l":1126.4503199067,"c":1137.457690522,"v":346747.1811663011,"t":1707703200}
+{"o":1137.457690522,"h":1146.5923320565,"l":1133.9076794478,"c":1141.4214682061,"v":153454.2060095526,"t":1707706800}
+{"o":1141.4214682061,"h":1141.6743765859,"l":1133.6844641421,"c":1134.4503349129,"v":161400.4170621539,"t":1707710400}
+{"o":1134.4503349129,"h":1139.3387605285,"l":1131.837194058,"c":1133.2461369426,"v":182813.5660905588,"t":1707714000}
+{"o":1133.2461369426,"h":1136.9074562151,"l":1124.3268032825,"c":1131.831199286,"v":183195.7661630193,"t":1707717600}
+{"o":1131.831199286,"h":1142.5221660561,"l":1131.8287729263,"c":1137.6444543128,"v":153289.0372845801,"t":1707721200}
+{"o":1137.6444543128,"h":1141.9944588002,"l":1132.8569971655,"c":1135.5885185577,"v":140393.9936458068,"t":1707724800}
+{"o":1135.5885185577,"h":1136.5481188141,"l":1123.3190640638,"c":1125.0613135456,"v":213237.1917386305,"t":1707728400}
+{"o":1125.0613135456,"h":1129.9471056062,"l":1119.9920399582,"c":1122.4911136244,"v":226327.0001383994,"t":1707732000}
+{"o":1122.4911136244,"h":1123.7809626934,"l":1111.5095588743,"c":1118.8125919826,"v":229052.4213433818,"t":1707735600}
+{"o":1118.8125919826,"h":1124.8523945704,"l":1114.4613347076,"c":1122.317902865,"v":194608.8863052232,"t":1707739200}
+{"o":1122.317902865,"h":1124.3649153618,"l":1118.3760320033,"c":1122.184277025,"v":156211.0477574106,"t":1707742800}
+{"o":1122.184277025,"h":1146.3110354611,"l":1121.7284603034,"c":1145.382231909,"v":274093.6238714193,"t":1707746400}
+{"o":1145.382231909,"h":1170.8750584962,"l":1140.3719298944,"c":1169.515187439,"v":577730.8518807861,"t":1707750000}
+{"o":1169.515187439,"h":1172.8932213708,"l":1156.2533995015,"c":1167.8129493413,"v":451702.0976698094,"t":1707753600}
+{"o":1167.8129493413,"h":1189.6321107559,"l":1166.0269762586,"c":1179.2781805064,"v":583647.1987239617,"t":1707757200}
+{"o":1179.2781805064,"h":1188.2217693258,"l":1177.3068306126,"c":1178.0804339606,"v":443988.8995022909,"t":1707760800}
+{"o":1178.0804339606,"h":1194.1468384546,"l":1175.0259049139,"c":1179.2158280275,"v":430880.1033341449,"t":1707764400}
+{"o":1179.2158280275,"h":1191.4956053357,"l":1178.7000629213,"c":1191.0729793665,"v":320579.9409668423,"t":1707768000}
+{"o":1191.0729793665,"h":1200.4123430349,"l":1182.4025615613,"c":1184.4257440151,"v":433740.8294885015,"t":1707771600}
+{"o":1184.4257440151,"h":1198.7476295733,"l":1184.1318271252,"c":1198.6145088034,"v":269200.0455683631,"t":1707775200}
+{"o":1198.6145088034,"h":1205.4105893573,"l":1192.3850335933,"c":1199.9442323533,"v":224112.9909653728,"t":1707778800}
+{"o":1199.9442323533,"h":1234.8640279966,"l":1199.9442323533,"c":1224.8416370363,"v":426366.9797403433,"t":1707782400}
+{"o":1224.8416370363,"h":1229.5791024122,"l":1219.0982271549,"c":1227.4864707665,"v":346048.2954790335,"t":1707786000}
+{"o":1227.4864707665,"h":1229.2678910135,"l":1215.0095890309,"c":1219.4286514609,"v":237783.2366937407,"t":1707789600}
+{"o":1219.4286514609,"h":1224.5759110741,"l":1211.8278992765,"c":1213.9280481966,"v":201462.3639810075,"t":1707793200}
+{"o":1213.9280481966,"h":1227.0807623758,"l":1213.7697958865,"c":1222.9715752148,"v":196954.594378439,"t":1707796800}
+{"o":1222.9715752148,"h":1225.9174097613,"l":1220.498360779,"c":1225.6192057611,"v":159700.4468105576,"t":1707800400}
+{"o":1225.6192057611,"h":1230.7759559049,"l":1220.5090778358,"c":1222.0849604394,"v":181073.0365009807,"t":1707804000}
+{"o":1222.0849604394,"h":1228.470452435,"l":1218.9969919145,"c":1224.4977958208,"v":221819.5496640018,"t":1707807600}
+{"o":1224.4977958208,"h":1235.7144868256,"l":1222.2226623058,"c":1230.7627197207,"v":165169.4323859489,"t":1707811200}
+{"o":1230.7627197207,"h":1232.5375611385,"l":1224.0599166259,"c":1231.891819912,"v":154951.2207902336,"t":1707814800}
+{"o":1231.891819912,"h":1231.9012567401,"l":1217.0106137832,"c":1218.7895705954,"v":110318.1010358989,"t":1707818400}
+{"o":1218.7895705954,"h":1225.6135564665,"l":1211.9148505779,"c":1225.6135564665,"v":200302.1674580252,"t":1707822000}
+{"o":1225.6135564665,"h":1226.2268297865,"l":1216.6614795438,"c":1219.515909265,"v":202411.2962763457,"t":1707825600}
+{"o":1219.515909265,"h":1223.5183550701,"l":1193.1463431078,"c":1204.2442257269,"v":415943.039502273,"t":1707829200}
+{"o":1204.2442257269,"h":1209.1475439728,"l":1173.8945414036,"c":1180.022807583,"v":632932.2135064534,"t":1707832800}
+{"o":1180.022807583,"h":1192.5728381448,"l":1171.5250468461,"c":1184.8894377222,"v":330844.3170662347,"t":1707836400}
+{"o":1184.8894377222,"h":1188.0166338834,"l":1164.5437143702,"c":1165.3827584817,"v":260327.1640649872,"t":1707840000}
+{"o":1165.3827584817,"h":1184.9496176276,"l":1163.6767361971,"c":1184.0521203382,"v":285765.5923446594,"t":1707843600}
+{"o":1184.0521203382,"h":1202.9539110751,"l":1182.8845669156,"c":1196.740512578,"v":265741.0558597274,"t":1707847200}
+{"o":1196.740512578,"h":1206.6859374394,"l":1191.5284494855,"c":1198.2777384768,"v":339500.7098697991,"t":1707850800}
+{"o":1198.2777384768,"h":1212.815387415,"l":1197.9111383171,"c":1209.2390084089,"v":252742.9698436889,"t":1707854400}
+{"o":1209.2390084089,"h":1222.6014909841,"l":1206.0512663262,"c":1214.0552091608,"v":279385.1336969837,"t":1707858000}
+{"o":1214.0552091608,"h":1218.3150313292,"l":1202.2145683125,"c":1204.2381737975,"v":214792.3429491601,"t":1707861600}
+{"o":1204.2381737975,"h":1210.6127634917,"l":1199.3024088436,"c":1208.5403800353,"v":178029.2831071266,"t":1707865200}
+{"o":1208.5403800353,"h":1209.2683333004,"l":1189.5219523516,"c":1194.9438303607,"v":203256.7018128961,"t":1707868800}
+{"o":1194.9438303607,"h":1201.8156107309,"l":1189.3888022337,"c":1195.16665587,"v":188450.2608782237,"t":1707872400}
+{"o":1195.16665587,"h":1198.7562286609,"l":1190.1275489757,"c":1195.169129461,"v":171650.3104932106,"t":1707876000}
+{"o":1195.169129461,"h":1205.8067002826,"l":1194.0692540925,"c":1202.0573641714,"v":159981.2201269259,"t":1707879600}
+{"o":1202.0573641714,"h":1204.7475563412,"l":1195.1161339677,"c":1198.9427820055,"v":183594.8240048591,"t":1707883200}
+{"o":1198.9427820055,"h":1216.5544228242,"l":1198.4492528318,"c":1213.1847891222,"v":201829.7521078002,"t":1707886800}
+{"o":1213.1847891222,"h":1213.6317785665,"l":1207.2951602233,"c":1208.9009345982,"v":145143.9541383839,"t":1707890400}
+{"o":1208.9009345982,"h":1217.3917542342,"l":1208.6273435056,"c":1214.7198544292,"v":128808.0972111997,"t":1707894000}
+{"o":1214.7198544292,"h":1232.6389305975,"l":1210.4907972543,"c":1232.3164592047,"v":181692.4431003505,"t":1707897600}
+{"o":1232.3164592047,"h":1249.7645041678,"l":1229.6038782623,"c":1246.696246382,"v":407613.3921653259,"t":1707901200}
+{"o":1246.696246382,"h":1248.1248029071,"l":1235.1763890384,"c":1239.5474565195,"v":233480.792845447,"t":1707904800}
+{"o":1239.5474565195,"h":1245.3780245008,"l":1229.2756548568,"c":1242.4182317903,"v":212982.4019990373,"t":1707908400}
+{"o":1242.4182317903,"h":1247.2489938918,"l":1236.0801660081,"c":1239.8908746794,"v":231781.2588333989,"t":1707912000}
+{"o":1239.8908746794,"h":1268.132540484,"l":1239.4231103743,"c":1267.415658259,"v":363724.806592491,"t":1707915600}
+{"o":1267.415658259,"h":1274.1414790537,"l":1259.9086334943,"c":1266.8134930193,"v":369612.3228563353,"t":1707919200}
+{"o":1266.8134930193,"h":1268.1975042827,"l":1246.268686467,"c":1256.1565192937,"v":371737.0131925981,"t":1707922800}
+{"o":1256.1565192937,"h":1257.115346113,"l":1243.0861723119,"c":1248.3726316693,"v":299815.4826851818,"t":1707926400}
+{"o":1248.3726316693,"h":1253.8850796688,"l":1240.656135598,"c":1244.5773532128,"v":250981.5690665787,"t":1707930000}
+{"o":1244.5773532128,"h":1246.1584719563,"l":1236.1110749854,"c":1242.3830688389,"v":229017.9865934095,"t":1707933600}
+{"o":1242.3830688389,"h":1251.9868348863,"l":1238.2039823366,"c":1247.6938701928,"v":252928.5154282481,"t":1707937200}
+{"o":1247.6938701928,"h":1254.6198613308,"l":1246.0067524082,"c":1249.9677867293,"v":234621.0546714463,"t":1707940800}
+{"o":1249.9677867293,"h":1258.3124306071,"l":1241.1111197213,"c":1256.7374367469,"v":255569.9189577014,"t":1707944400}
+{"o":1256.7374367469,"h":1260.1874967927,"l":1251.8983013339,"c":1259.1754409342,"v":234385.9242137929,"t":1707948000}
+{"o":1259.1754409342,"h":1261.0646953382,"l":1254.3364822544,"c":1256.8147764599,"v":229885.9067393694,"t":1707951600}
+{"o":1256.8147764599,"h":1271.7841184364,"l":1243.7914453378,"c":1267.7070293977,"v":355043.8621262769,"t":1707955200}
+{"o":1267.7070293977,"h":1268.4152275542,"l":1246.1666389979,"c":1252.3181905302,"v":308950.2142937471,"t":1707958800}
+{"o":1252.3181905302,"h":1260.263126062,"l":1250.554786885,"c":1254.0334985114,"v":222814.6198888593,"t":1707962400}
+{"o":1254.0334985114,"h":1264.2916085532,"l":1253.7077368415,"c":1260.376180837,"v":215073.9458574557,"t":1707966000}
+{"o":1260.376180837,"h":1260.376180837,"l":1247.5624871836,"c":1249.9076293419,"v":198384.2645697694,"t":1707969600}
+{"o":1249.9076293419,"h":1252.0347804806,"l":1236.8442312779,"c":1240.2944818506,"v":211692.8141712567,"t":1707973200}
+{"o":1240.2944818506,"h":1243.5263770396,"l":1233.3493119191,"c":1236.4789057208,"v":185926.7187121476,"t":1707976800}
+{"o":1236.4789057208,"h":1244.4083271308,"l":1234.3782880419,"c":1236.3378428422,"v":184976.4286657579,"t":1707980400}
+{"o":1236.3378428422,"h":1242.8504959602,"l":1233.155755628,"c":1241.9455235337,"v":201741.1733336744,"t":1707984000}
+{"o":1241.9455235337,"h":1250.6605291723,"l":1239.9478835354,"c":1250.1488140639,"v":182272.754081583,"t":1707987600}
+{"o":1250.1488140639,"h":1258.5389867443,"l":1248.8252474305,"c":1254.1751615932,"v":196855.1195256496,"t":1707991200}
+{"o":1254.1751615932,"h":1255.9803262077,"l":1242.9682075895,"c":1247.1644719745,"v":209392.4151518751,"t":1707994800}
+{"o":1247.1644719745,"h":1253.8063983533,"l":1237.5556395609,"c":1246.5346300857,"v":255186.9974055581,"t":1707998400}
+{"o":1246.5346300857,"h":1250.1206125138,"l":1238.765442103,"c":1247.0010539442,"v":227396.1955698806,"t":1708002000}
+{"o":1247.0010539442,"h":1259.6726495082,"l":1241.6687345353,"c":1255.3974898135,"v":302676.2532441386,"t":1708005600}
+{"o":1255.3974898135,"h":1258.2492761187,"l":1215.3944722707,"c":1224.9911487925,"v":598986.4644903581,"t":1708009200}
+{"o":1224.9911487925,"h":1235.8048703676,"l":1213.124473782,"c":1226.5694879336,"v":447127.5751151008,"t":1708012800}
+{"o":1226.5694879336,"h":1229.4701865538,"l":1216.920186692,"c":1217.6531410054,"v":862811.2966784284,"t":1708016400}
+{"o":1217.6531410054,"h":1225.3770156012,"l":1215.3212648452,"c":1220.5042080303,"v":285601.2578031134,"t":1708020000}
+{"o":1220.5042080303,"h":1229.1928462277,"l":1216.1283536688,"c":1225.6639660227,"v":294026.2312234592,"t":1708023600}
+{"o":1225.6639660227,"h":1229.3312163099,"l":1214.9133459761,"c":1215.820266176,"v":265726.2965383358,"t":1708027200}
+{"o":1215.820266176,"h":1222.4049795306,"l":1201.794252497,"c":1203.8591486176,"v":332701.5345909963,"t":1708030800}
+{"o":1203.8591486176,"h":1215.0000320646,"l":1198.8529668149,"c":1203.8819332499,"v":340085.3072014087,"t":1708034400}
+{"o":1203.8819332499,"h":1222.0494465524,"l":1202.0392826228,"c":1220.2006598138,"v":216951.4305484102,"t":1708038000}
+{"o":1220.2006598138,"h":1222.1676336083,"l":1206.5566781798,"c":1217.6762775063,"v":251066.1509493861,"t":1708041600}
+{"o":1217.6762775063,"h":1220.3949719182,"l":1209.0931031581,"c":1219.3033844005,"v":226426.5366587288,"t":1708045200}
+{"o":1219.3033844005,"h":1226.6086156205,"l":1214.5002608661,"c":1225.5702851391,"v":196570.3252256716,"t":1708048800}
+{"o":1225.5702851391,"h":1227.9730076241,"l":1219.3017773068,"c":1223.7847452688,"v":167565.753201657,"t":1708052400}
+{"o":1223.7847452688,"h":1224.9660890483,"l":1215.8020552781,"c":1217.3917777403,"v":160103.8068747465,"t":1708056000}
+{"o":1217.3917777403,"h":1218.2030078282,"l":1213.0712498472,"c":1215.1622264632,"v":150720.5099680359,"t":1708059600}
+{"o":1215.1622264632,"h":1218.0724120641,"l":1207.6762694592,"c":1209.289761457,"v":169580.7762955524,"t":1708063200}
+{"o":1209.289761457,"h":1211.3828909189,"l":1196.8650532938,"c":1197.5865315738,"v":381416.082544613,"t":1708066800}
+{"o":1197.5865315738,"h":1204.5038814765,"l":1191.3437619319,"c":1193.804714581,"v":276403.74411436,"t":1708070400}
+{"o":1193.804714581,"h":1197.9056658711,"l":1182.9835695795,"c":1195.0900377194,"v":254131.3224905118,"t":1708074000}
+{"o":1195.0900377194,"h":1208.1189251584,"l":1190.8229152519,"c":1207.2109554516,"v":191763.8762497411,"t":1708077600}
+{"o":1207.2109554516,"h":1210.1873084967,"l":1201.9292860833,"c":1204.4331275561,"v":143955.1326448648,"t":1708081200}
+{"o":1204.4331275561,"h":1215.7856869403,"l":1200.1138436382,"c":1214.3729109653,"v":170830.9101970075,"t":1708084800}
+{"o":1214.3729109653,"h":1215.1152137412,"l":1200.3503877218,"c":1206.4516153679,"v":258668.7498670271,"t":1708088400}
+{"o":1206.4516153679,"h":1208.5712758391,"l":1172.8980408123,"c":1179.0461063937,"v":446511.4900138643,"t":1708092000}
+{"o":1179.0461063937,"h":1179.1466959307,"l":1160.453721285,"c":1178.1139597575,"v":461656.2953059889,"t":1708095600}
+{"o":1178.1139597575,"h":1185.8923162302,"l":1169.5559850088,"c":1174.1574617297,"v":308427.527545493,"t":1708099200}
+{"o":1174.1574617297,"h":1175.7091381772,"l":1167.9914870963,"c":1170.1191435935,"v":284730.7190338145,"t":1708102800}
+{"o":1170.1191435935,"h":1175.2200059288,"l":1161.6739364448,"c":1173.4207328229,"v":320780.9864307086,"t":1708106400}
+{"o":1173.4207328229,"h":1178.5067389401,"l":1164.1606547679,"c":1167.6058984199,"v":228970.777492157,"t":1708110000}
+{"o":1167.6058984199,"h":1176.1619262156,"l":1164.5377058847,"c":1176.1572553197,"v":223001.1841443331,"t":1708113600}
+{"o":1176.1572553197,"h":1179.7549575676,"l":1169.9650059166,"c":1176.8592545351,"v":210471.7642959941,"t":1708117200}
+{"o":1176.8592545351,"h":1179.7164405607,"l":1172.2963959746,"c":1178.9350424003,"v":164986.6715009354,"t":1708120800}
+{"o":1178.9350424003,"h":1189.5769449182,"l":1177.7242908073,"c":1185.7502948555,"v":250163.7250313257,"t":1708124400}
+{"o":1185.7502948555,"h":1193.4205470131,"l":1183.2269119096,"c":1187.8862020684,"v":170000.732381908,"t":1708128000}
+{"o":1187.8862020684,"h":1190.5981180436,"l":1173.8388085532,"c":1179.3148092111,"v":171597.5676386596,"t":1708131600}
+{"o":1179.3148092111,"h":1181.4824863711,"l":1173.7841718379,"c":1178.8840267466,"v":196144.0561264298,"t":1708135200}
+{"o":1178.8840267466,"h":1183.0252021785,"l":1172.5663356188,"c":1180.3552399524,"v":135244.3242356524,"t":1708138800}
+{"o":1180.3552399524,"h":1181.2598727567,"l":1174.0918482335,"c":1174.7730555568,"v":136440.8429022341,"t":1708142400}
+{"o":1174.7730555568,"h":1176.0539297709,"l":1167.2267938951,"c":1175.9203679553,"v":175147.8617186646,"t":1708146000}
+{"o":1175.9203679553,"h":1179.620384872,"l":1174.4821328849,"c":1177.27773025,"v":137164.7475535009,"t":1708149600}
+{"o":1177.27773025,"h":1185.9936344381,"l":1176.4176934639,"c":1184.8988303517,"v":126329.5395213119,"t":1708153200}
+{"o":1184.8988303517,"h":1190.1118451659,"l":1172.1960859942,"c":1174.5606639126,"v":185190.6032069376,"t":1708156800}
+{"o":1174.5606639126,"h":1176.5733034855,"l":1166.0273123083,"c":1167.9065082603,"v":157115.6090817016,"t":1708160400}
+{"o":1167.9065082603,"h":1173.8333749911,"l":1164.4239061433,"c":1173.5043350381,"v":171240.5319594568,"t":1708164000}
+{"o":1173.5043350381,"h":1178.6793595086,"l":1172.4007043195,"c":1175.0943132724,"v":133149.5327928575,"t":1708167600}
+{"o":1175.0943132724,"h":1176.6441280252,"l":1170.6586265997,"c":1170.9535877101,"v":133927.0736131129,"t":1708171200}
+{"o":1170.9535877101,"h":1170.9607393075,"l":1146.7887627649,"c":1148.6300297323,"v":367035.608479324,"t":1708174800}
+{"o":1148.6300297323,"h":1152.0627864284,"l":1135.3957679699,"c":1149.009606857,"v":415677.4881087266,"t":1708178400}
+{"o":1149.009606857,"h":1155.6668558027,"l":1142.6605137859,"c":1151.8687855809,"v":240417.6995176751,"t":1708182000}
+{"o":1151.8687855809,"h":1153.3162930523,"l":1143.8666553404,"c":1149.2943345078,"v":176627.2656305812,"t":1708185600}
+{"o":1149.2943345078,"h":1158.3458111964,"l":1148.820330481,"c":1156.7613848138,"v":243692.6552297321,"t":1708189200}
+{"o":1156.7613848138,"h":1157.1914667936,"l":1152.2308110797,"c":1154.5868736843,"v":151537.4403072387,"t":1708192800}
+{"o":1154.5868736843,"h":1160.6162044318,"l":1152.5554362926,"c":1160.0847010751,"v":158696.6896180239,"t":1708196400}
+{"o":1160.0847010751,"h":1165.3629331926,"l":1157.6091728649,"c":1164.2134323235,"v":161629.6163824727,"t":1708200000}
+{"o":1164.2134323235,"h":1177.6684850636,"l":1160.3518937357,"c":1173.777001549,"v":201429.9604937776,"t":1708203600}
+{"o":1173.777001549,"h":1177.4511171225,"l":1171.6292971365,"c":1173.4798919071,"v":164081.6797637751,"t":1708207200}
+{"o":1173.4798919071,"h":1174.0063302129,"l":1168.9170166846,"c":1169.8663671051,"v":123503.2750198547,"t":1708210800}
+{"o":1169.8663671051,"h":1178.5357234242,"l":1167.3558049679,"c":1172.5978748491,"v":293320.0886355736,"t":1708214400}
+{"o":1172.5978748491,"h":1177.5984441188,"l":1160.900599604,"c":1163.2579861608,"v":161382.287654429,"t":1708218000}
+{"o":1163.2579861608,"h":1166.0985033746,"l":1154.9359364704,"c":1157.0170310339,"v":194477.3044700121,"t":1708221600}
+{"o":1157.0170310339,"h":1165.0942534617,"l":1156.0679975308,"c":1164.3041372557,"v":151267.5434976493,"t":1708225200}
+{"o":1164.3041372557,"h":1172.4800550008,"l":1164.0339797021,"c":1170.6473258235,"v":165183.7765407788,"t":1708228800}
+{"o":1170.6473258235,"h":1177.8796242676,"l":1169.9714271319,"c":1176.1020288107,"v":147827.3825671864,"t":1708232400}
+{"o":1176.1020288107,"h":1177.0499469507,"l":1161.2926522594,"c":1166.2279383633,"v":150543.5227081439,"t":1708236000}
+{"o":1166.2279383633,"h":1177.3125595152,"l":1163.5613965709,"c":1173.1934151656,"v":153689.8421622009,"t":1708239600}
+{"o":1173.1934151656,"h":1175.1992070387,"l":1169.1907684499,"c":1174.1539967443,"v":117049.0765955838,"t":1708243200}
+{"o":1174.1539967443,"h":1191.6381734417,"l":1173.8023959619,"c":1190.9180022206,"v":194197.6329224814,"t":1708246800}
+{"o":1190.9180022206,"h":1214.5540079651,"l":1190.4505799149,"c":1197.1398463931,"v":331539.6513790801,"t":1708250400}
+{"o":1197.1398463931,"h":1204.9695622569,"l":1192.977300455,"c":1200.9826433611,"v":147969.2385363639,"t":1708254000}
+{"o":1200.9826433611,"h":1203.8710591877,"l":1188.9530051756,"c":1190.1649785288,"v":168307.6986711358,"t":1708257600}
+{"o":1190.1649785288,"h":1196.5434457008,"l":1189.8853512581,"c":1194.6999630535,"v":168380.3621890369,"t":1708261200}
+{"o":1194.6999630535,"h":1208.0285095555,"l":1194.6793478936,"c":1204.2729850223,"v":210257.9258673961,"t":1708264800}
+{"o":1204.2729850223,"h":1207.2023173194,"l":1200.8609523101,"c":1206.2946630664,"v":216325.0010709511,"t":1708268400}
+{"o":1206.2946630664,"h":1215.6617118902,"l":1199.867769567,"c":1209.911646299,"v":288967.9157858267,"t":1708272000}
+{"o":1209.911646299,"h":1225.1978471665,"l":1209.7439072067,"c":1216.6951634556,"v":320187.9865119433,"t":1708275600}
+{"o":1216.6951634556,"h":1220.2955031746,"l":1209.9054742492,"c":1218.6690250116,"v":213393.3383472781,"t":1708279200}
+{"o":1218.6690250116,"h":1220.026279896,"l":1208.5301920574,"c":1211.1571152588,"v":209193.8394885375,"t":1708282800}
+{"o":1211.1571152588,"h":1215.6359787483,"l":1201.8902176588,"c":1207.7093710823,"v":205060.9574170759,"t":1708286400}
+{"o":1207.7093710823,"h":1217.8622604937,"l":1207.4256456849,"c":1213.8794527176,"v":186563.8035661403,"t":1708290000}
+{"o":1213.8794527176,"h":1220.1835600495,"l":1206.6799599448,"c":1211.366371123,"v":248196.2607729377,"t":1708293600}
+{"o":1211.366371123,"h":1215.4786069437,"l":1203.0669572067,"c":1205.5065215054,"v":201931.7198449668,"t":1708297200}
+{"o":1205.5065215054,"h":1212.4015385764,"l":1203.4297321454,"c":1206.6465476182,"v":223960.7980698711,"t":1708300800}
+{"o":1206.6465476182,"h":1206.8850717027,"l":1199.7355096511,"c":1205.1667005642,"v":242280.7002390974,"t":1708304400}
+{"o":1205.1667005642,"h":1207.4946022155,"l":1198.1665982773,"c":1203.8244998149,"v":215877.5034252408,"t":1708308000}
+{"o":1203.8244998149,"h":1205.0930114222,"l":1194.5952943053,"c":1199.3885307672,"v":194978.1766094565,"t":1708311600}
+{"o":1199.3885307672,"h":1205.1497477573,"l":1196.2335878312,"c":1202.576597124,"v":178190.2472534077,"t":1708315200}
+{"o":1202.576597124,"h":1203.0231435311,"l":1193.9209869286,"c":1200.6773163323,"v":176258.0898237225,"t":1708318800}
+{"o":1200.6773163323,"h":1214.0396319921,"l":1199.988376744,"c":1207.5376614405,"v":249521.2755886441,"t":1708322400}
+{"o":1207.5376614405,"h":1220.3012086461,"l":1205.3919832657,"c":1216.3565547723,"v":170674.8955464405,"t":1708326000}
+{"o":1216.3565547723,"h":1217.4501549461,"l":1198.7181282334,"c":1199.748256913,"v":220655.1736421426,"t":1708329600}
+{"o":1199.748256913,"h":1207.8566642381,"l":1199.630279052,"c":1201.2493943566,"v":165954.6499409663,"t":1708333200}
+{"o":1201.2493943566,"h":1205.0750636737,"l":1191.128225363,"c":1202.2181872932,"v":204789.0967743145,"t":1708336800}
+{"o":1202.2181872932,"h":1212.8760936857,"l":1201.5120154756,"c":1210.4317273812,"v":164244.5316866687,"t":1708340400}
+{"o":1210.4317273812,"h":1211.0769715697,"l":1201.6311511475,"c":1201.8095235249,"v":181564.5542062366,"t":1708344000}
+{"o":1201.8095235249,"h":1231.911528051,"l":1200.2988702939,"c":1213.6387924262,"v":458373.2464516456,"t":1708347600}
+{"o":1213.6387924262,"h":1217.014210517,"l":1205.5182452376,"c":1215.67817676,"v":291691.3765924367,"t":1708351200}
+{"o":1215.67817676,"h":1233.6888233358,"l":1214.3799708663,"c":1221.0313995988,"v":346897.9011129418,"t":1708354800}
+{"o":1221.0313995988,"h":1225.8411335245,"l":1206.7433759299,"c":1209.893894402,"v":293314.9629987158,"t":1708358400}
+{"o":1209.893894402,"h":1220.3744408415,"l":1206.6622441737,"c":1208.2412111863,"v":287529.2026484085,"t":1708362000}
+{"o":1208.2412111863,"h":1210.816999537,"l":1201.5561641405,"c":1202.5653138885,"v":193671.3938799533,"t":1708365600}
+{"o":1202.5653138885,"h":1205.8134503943,"l":1197.4278976357,"c":1202.2204645547,"v":170331.8872321271,"t":1708369200}
+{"o":1202.2204645547,"h":1207.7601731259,"l":1198.3791687039,"c":1203.8930586969,"v":181240.7760976932,"t":1708372800}
+{"o":1203.8930586969,"h":1212.0974976843,"l":1202.9912138035,"c":1211.1942755659,"v":177674.4748602793,"t":1708376400}
+{"o":1211.1942755659,"h":1213.8502568609,"l":1201.5973846482,"c":1203.8228748129,"v":210624.304938192,"t":1708380000}
+{"o":1203.8228748129,"h":1205.9539103747,"l":1193.4078088454,"c":1197.9811691412,"v":167795.877742441,"t":1708383600}
+{"o":1197.9811691412,"h":1204.1700377726,"l":1188.5618858177,"c":1189.2240502446,"v":250920.6020717403,"t":1708387200}
+{"o":1189.2240502446,"h":1192.9434946861,"l":1172.4044715739,"c":1178.7117126584,"v":319804.69927128,"t":1708390800}
+{"o":1178.7117126584,"h":1185.3356147218,"l":1177.1196894597,"c":1183.7649024637,"v":179820.5531462808,"t":1708394400}
+{"o":1183.7649024637,"h":1185.4551213109,"l":1175.4059370535,"c":1175.9834044092,"v":254611.5079290002,"t":1708398000}
+{"o":1175.9834044092,"h":1185.6153495763,"l":1171.2161900809,"c":1185.398283741,"v":170821.7942681311,"t":1708401600}
+{"o":1185.398283741,"h":1190.2721505701,"l":1184.2340112804,"c":1189.4700763695,"v":146538.9874992307,"t":1708405200}
+{"o":1189.4700763695,"h":1192.3641432293,"l":1186.4859679699,"c":1189.6764848406,"v":159428.7856782772,"t":1708408800}
+{"o":1189.6764848406,"h":1190.1839627751,"l":1172.8283978134,"c":1174.9016577315,"v":192451.0543695457,"t":1708412400}
+{"o":1174.9016577315,"h":1176.4844253295,"l":1153.8258940749,"c":1173.4781122194,"v":192131.6705741267,"t":1708416000}
+{"o":1173.4781122194,"h":1175.4985826401,"l":1159.5444495434,"c":1170.6113711547,"v":216401.9566658125,"t":1708419600}
+{"o":1170.6113711547,"h":1181.8238799224,"l":1169.3136887193,"c":1181.2619072945,"v":159664.0744007459,"t":1708423200}
+{"o":1181.2619072945,"h":1189.5101068422,"l":1177.7300699191,"c":1185.4637405704,"v":175634.7989293399,"t":1708426800}
+{"o":1185.4637405704,"h":1188.8755616473,"l":1171.6364199394,"c":1171.9097701391,"v":193650.1977959603,"t":1708430400}
+{"o":1171.9097701391,"h":1188.9808176795,"l":1169.1178208766,"c":1187.7536458184,"v":302425.7868095743,"t":1708434000}
+{"o":1187.7536458184,"h":1188.5818119694,"l":1142.5681264061,"c":1157.1247147284,"v":642691.935273968,"t":1708437600}
+{"o":1157.1247147284,"h":1158.2037081091,"l":1123.6161468036,"c":1144.40852133,"v":668910.1595912236,"t":1708441200}
+{"o":1144.40852133,"h":1155.4896016898,"l":1135.3197416777,"c":1138.1157629467,"v":375363.2193373805,"t":1708444800}
+{"o":1138.1157629467,"h":1141.0136614298,"l":1125.943364936,"c":1132.6782607304,"v":379440.4581225974,"t":1708448400}
+{"o":1132.6782607304,"h":1145.4007415379,"l":1129.4172417475,"c":1140.9059497314,"v":237991.5655697228,"t":1708452000}
+{"o":1140.9059497314,"h":1152.951317288,"l":1137.12978274,"c":1152.5571375238,"v":256192.8427332013,"t":1708455600}
+{"o":1152.5571375238,"h":1155.3829376007,"l":1146.1166413799,"c":1155.1111467669,"v":230701.4642415063,"t":1708459200}
+{"o":1155.1111467669,"h":1158.2749569313,"l":1151.0939255271,"c":1154.1085160354,"v":180138.4187370546,"t":1708462800}
+{"o":1154.1085160354,"h":1171.213557807,"l":1153.8751641754,"c":1169.2012062939,"v":228197.2395782611,"t":1708466400}
+{"o":1169.2012062939,"h":1178.0876012721,"l":1163.0435501413,"c":1163.3934474388,"v":195930.2986183431,"t":1708470000}
+{"o":1163.3934474388,"h":1164.2581813638,"l":1151.5521821478,"c":1153.8696355788,"v":168491.0704675903,"t":1708473600}
+{"o":1153.8696355788,"h":1162.579149629,"l":1149.0478384221,"c":1150.4254304461,"v":235324.4672670471,"t":1708477200}
+{"o":1150.4254304461,"h":1152.6092347605,"l":1142.9883910644,"c":1146.4575103317,"v":217554.309591673,"t":1708480800}
+{"o":1146.4575103317,"h":1151.2633542628,"l":1143.7385534671,"c":1144.990372014,"v":171445.9760253383,"t":1708484400}
+{"o":1144.990372014,"h":1149.354186067,"l":1139.594545169,"c":1142.4151107856,"v":145118.9399135033,"t":1708488000}
+{"o":1142.4151107856,"h":1148.5419980871,"l":1139.7471539849,"c":1142.5963894204,"v":131375.5215944763,"t":1708491600}
+{"o":1142.5963894204,"h":1147.7017916944,"l":1131.0616311342,"c":1135.5580057874,"v":203750.5748010629,"t":1708495200}
+{"o":1135.5580057874,"h":1135.6976143747,"l":1121.9363500966,"c":1125.9998072696,"v":227287.8638199923,"t":1708498800}
+{"o":1125.9998072696,"h":1133.9291693223,"l":1124.2399603834,"c":1129.0974943404,"v":212539.7538874119,"t":1708502400}
+{"o":1129.0974943404,"h":1130.1978184449,"l":1104.2219392026,"c":1107.1868155295,"v":317657.1353462069,"t":1708506000}
+{"o":1107.1868155295,"h":1115.0403485268,"l":1099.2607535956,"c":1111.5124695751,"v":292266.4298395853,"t":1708509600}
+{"o":1111.5124695751,"h":1115.6144710027,"l":1098.8280615691,"c":1103.3313960454,"v":199855.6467068885,"t":1708513200}
+{"o":1103.3313960454,"h":1116.5377383527,"l":1093.7311094231,"c":1113.7544477877,"v":340504.7660286364,"t":1708516800}
+{"o":1113.7544477877,"h":1120.5027027075,"l":1102.5910371375,"c":1108.049448066,"v":249735.2208644535,"t":1708520400}
+{"o":1108.049448066,"h":1108.6389582664,"l":1085.1118283434,"c":1093.4368742348,"v":397675.7447628126,"t":1708524000}
+{"o":1093.4368742348,"h":1116.7387850868,"l":1089.5730767794,"c":1115.0773858794,"v":325673.0159343675,"t":1708527600}
+{"o":1115.0773858794,"h":1122.2181521283,"l":1105.6172857914,"c":1116.5834252573,"v":292988.4867585582,"t":1708531200}
+{"o":1116.5834252573,"h":1119.1614176984,"l":1095.2830477916,"c":1096.1047036426,"v":302394.6521143846,"t":1708534800}
+{"o":1096.1047036426,"h":1096.8539197174,"l":1073.4415179588,"c":1086.0327960582,"v":394202.6055655577,"t":1708538400}
+{"o":1086.0327960582,"h":1096.5429603601,"l":1081.7009514671,"c":1095.61010998,"v":237264.3700265645,"t":1708542000}
+{"o":1095.61010998,"h":1097.3303784586,"l":1089.0120987565,"c":1091.2500105441,"v":183676.1981451185,"t":1708545600}
+{"o":1091.2500105441,"h":1123.9810895745,"l":1089.5151314049,"c":1123.6091434134,"v":390502.4118727301,"t":1708549200}
+{"o":1123.6091434134,"h":1130.3973992983,"l":1117.8186692533,"c":1123.2379237358,"v":314710.2873918093,"t":1708552800}
+{"o":1123.2379237358,"h":1135.219164156,"l":1119.7653780183,"c":1128.4879459693,"v":268641.612739049,"t":1708556400}
+{"o":1128.4879459693,"h":1128.570754202,"l":1113.9271010097,"c":1114.7214984801,"v":232562.0438786077,"t":1708560000}
+{"o":1114.7214984801,"h":1118.1696830412,"l":1096.1434708339,"c":1097.8467044445,"v":220995.9621307349,"t":1708563600}
+{"o":1097.8467044445,"h":1108.9404747218,"l":1096.2513601072,"c":1103.9118346211,"v":226800.9357276424,"t":1708567200}
+{"o":1103.9118346211,"h":1115.3709986861,"l":1101.0884659951,"c":1112.0769309803,"v":199393.8087479315,"t":1708570800}
+{"o":1112.0769309803,"h":1116.8453723678,"l":1108.4584135409,"c":1109.8527833069,"v":174316.3170985498,"t":1708574400}
+{"o":1109.8527833069,"h":1118.374263011,"l":1108.6094140296,"c":1114.350089523,"v":169433.0716046982,"t":1708578000}
+{"o":1114.350089523,"h":1131.6724219328,"l":1113.5002516265,"c":1125.5291400802,"v":188381.9879959364,"t":1708581600}
+{"o":1125.5291400802,"h":1128.9950204603,"l":1114.96828014,"c":1128.0268164799,"v":252635.2824481511,"t":1708585200}
+{"o":1128.0268164799,"h":1138.6962585488,"l":1125.5956202467,"c":1135.1717255945,"v":227881.6985656189,"t":1708588800}
+{"o":1135.1717255945,"h":1148.3706175698,"l":1132.6537011064,"c":1145.5717378188,"v":229423.790412674,"t":1708592400}
+{"o":1145.5717378188,"h":1149.673896579,"l":1133.8044535253,"c":1140.9265797218,"v":217345.2919398454,"t":1708596000}
+{"o":1140.9265797218,"h":1141.8841703196,"l":1131.221211829,"c":1136.2871788409,"v":189025.5237680524,"t":1708599600}
+{"o":1136.2871788409,"h":1139.7068132254,"l":1124.5883595776,"c":1128.4077558509,"v":186344.6397995031,"t":1708603200}
+{"o":1128.4077558509,"h":1129.3940042139,"l":1107.4704550746,"c":1115.1256341466,"v":272976.6689789442,"t":1708606800}
+{"o":1115.1256341466,"h":1124.7161117812,"l":1112.5727900359,"c":1123.414308914,"v":241251.2576404808,"t":1708610400}
+{"o":1123.414308914,"h":1136.8437525706,"l":1120.3537252079,"c":1131.3380238011,"v":256656.6997916426,"t":1708614000}
+{"o":1131.3380238011,"h":1131.9921723838,"l":1113.0072500036,"c":1116.7759610933,"v":243815.6967719893,"t":1708617600}
+{"o":1116.7759610933,"h":1123.0997433847,"l":1116.0270659934,"c":1118.668211387,"v":217330.779742241,"t":1708621200}
+{"o":1118.668211387,"h":1126.6803977976,"l":1112.6251028902,"c":1124.1032891065,"v":204179.0067484131,"t":1708624800}
+{"o":1124.1032891065,"h":1124.3366183062,"l":1109.3315088085,"c":1111.6628591383,"v":203644.7887044636,"t":1708628400}
+{"o":1111.6628591383,"h":1130.145230453,"l":1110.2750737795,"c":1129.340027168,"v":331687.940925605,"t":1708632000}
+{"o":1129.340027168,"h":1129.579042912,"l":1108.5337451475,"c":1112.2357916801,"v":219765.0169952878,"t":1708635600}
+{"o":1112.2357916801,"h":1116.8704902115,"l":1098.6367688854,"c":1105.6036134068,"v":224027.2422018646,"t":1708639200}
+{"o":1105.6036134068,"h":1107.0356534078,"l":1089.8644477944,"c":1091.7976479705,"v":203855.9287801867,"t":1708642800}
+{"o":1091.7976479705,"h":1100.9439216572,"l":1090.8552518975,"c":1100.694829035,"v":202825.2877872706,"t":1708646400}
+{"o":1100.694829035,"h":1103.7275641525,"l":1094.639687812,"c":1095.2315585347,"v":198759.6832459314,"t":1708650000}
+{"o":1095.2315585347,"h":1102.6139473355,"l":1086.3028211839,"c":1088.9234681621,"v":238846.5454968448,"t":1708653600}
+{"o":1088.9234681621,"h":1093.0486504248,"l":1084.1600727645,"c":1092.8430983151,"v":250088.9486259188,"t":1708657200}
+{"o":1092.8430983151,"h":1099.5021456438,"l":1088.3589124744,"c":1098.9578141087,"v":191268.6790447475,"t":1708660800}
+{"o":1098.9578141087,"h":1102.1184955444,"l":1095.3378091937,"c":1100.5979693152,"v":144951.2095638016,"t":1708664400}
+{"o":1100.5979693152,"h":1107.1184125093,"l":1099.7888555524,"c":1104.9559864743,"v":139968.377676365,"t":1708668000}
+{"o":1104.9559864743,"h":1106.2933152804,"l":1091.039369263,"c":1094.7322904297,"v":161024.3879580312,"t":1708671600}
+{"o":1094.7322904297,"h":1103.3909668033,"l":1087.0646220427,"c":1092.4567497878,"v":218190.6648335176,"t":1708675200}
+{"o":1092.4567497878,"h":1099.2782158483,"l":1088.8061041108,"c":1098.9342532873,"v":210730.5932349964,"t":1708678800}
+{"o":1098.9342532873,"h":1102.3298807515,"l":1094.8517485838,"c":1101.5854258637,"v":153871.9923522074,"t":1708682400}
+{"o":1101.5854258637,"h":1106.0761232567,"l":1099.4157310513,"c":1102.2856068581,"v":142783.243704633,"t":1708686000}
+{"o":1102.2856068581,"h":1102.7986133045,"l":1085.8267841322,"c":1086.6742238396,"v":199449.3386663441,"t":1708689600}
+{"o":1086.6742238396,"h":1097.6522001487,"l":1084.9093568852,"c":1096.8559836808,"v":256748.1957107527,"t":1708693200}
+{"o":1096.8559836808,"h":1104.7034947111,"l":1086.9257248283,"c":1098.2017477702,"v":407192.834728901,"t":1708696800}
+{"o":1098.2017477702,"h":1098.2479292893,"l":1075.3349252521,"c":1077.4988280254,"v":528281.3461818647,"t":1708700400}
+{"o":1077.4988280254,"h":1081.4087357562,"l":1060.343855782,"c":1078.3206135238,"v":539884.4124676911,"t":1708704000}
+{"o":1078.3206135238,"h":1090.8003615751,"l":1077.0441159518,"c":1090.564131756,"v":230006.6536637312,"t":1708707600}
+{"o":1090.564131756,"h":1090.7458065631,"l":1082.2179274731,"c":1088.7696986606,"v":189983.4451809138,"t":1708711200}
+{"o":1088.7696986606,"h":1091.7678566372,"l":1084.2581518702,"c":1088.6316315136,"v":190218.9414520643,"t":1708714800}
+{"o":1088.6316315136,"h":1092.3204600908,"l":1083.8310968299,"c":1090.067995759,"v":182175.0682738464,"t":1708718400}
+{"o":1090.067995759,"h":1091.9473235697,"l":1083.5302896992,"c":1085.2701065114,"v":196088.0403262976,"t":1708722000}
+{"o":1085.2701065114,"h":1088.0265555997,"l":1071.0706227067,"c":1071.9948212891,"v":301423.7754402267,"t":1708725600}
+{"o":1071.9948212891,"h":1076.504017032,"l":1061.4473598573,"c":1072.2712186672,"v":293431.9252752727,"t":1708729200}
+{"o":1072.2712186672,"h":1082.2545396015,"l":1067.417209145,"c":1079.8124722698,"v":272089.9036488202,"t":1708732800}
+{"o":1079.8124722698,"h":1080.024483399,"l":1057.5759016916,"c":1060.1401109945,"v":351472.5390198523,"t":1708736400}
+{"o":1060.1401109945,"h":1072.3349308002,"l":1057.8562300329,"c":1070.2991681577,"v":215272.8151774952,"t":1708740000}
+{"o":1070.2991681577,"h":1078.4189435514,"l":1067.5218330373,"c":1076.1008891553,"v":140750.842913151,"t":1708743600}
+{"o":1076.1008891553,"h":1087.4776250626,"l":1075.5160769517,"c":1085.5266975275,"v":149250.1265489711,"t":1708747200}
+{"o":1085.5266975275,"h":1088.7553202357,"l":1080.5576724513,"c":1087.5966763013,"v":142690.1458984731,"t":1708750800}
+{"o":1087.5966763013,"h":1090.4425329728,"l":1084.4228880853,"c":1088.3994334702,"v":182266.7347136299,"t":1708754400}
+{"o":1088.3994334702,"h":1098.0997623851,"l":1086.0227893417,"c":1097.5165985204,"v":172573.6166081406,"t":1708758000}
+{"o":1097.5165985204,"h":1099.8336702787,"l":1090.4298095701,"c":1091.7278309137,"v":157882.0109942938,"t":1708761600}
+{"o":1091.7278309137,"h":1103.1500649513,"l":1090.3248483914,"c":1100.4248218921,"v":175281.0333490815,"t":1708765200}
+{"o":1100.4248218921,"h":1103.7788442022,"l":1096.2842640892,"c":1098.1404732472,"v":130260.6377824274,"t":1708768800}
+{"o":1098.1404732472,"h":1099.9519954823,"l":1093.8295656711,"c":1096.7523460405,"v":126408.8891989685,"t":1708772400}
+{"o":1096.7523460405,"h":1101.2469761699,"l":1092.2833332272,"c":1098.1854402571,"v":150064.9808681838,"t":1708776000}
+{"o":1098.1854402571,"h":1101.5335240476,"l":1095.6723865429,"c":1098.4576589123,"v":166932.7653812084,"t":1708779600}
+{"o":1098.4576589123,"h":1099.7745401,"l":1093.0655166887,"c":1097.0521439282,"v":155607.0024364399,"t":1708783200}
+{"o":1097.0521439282,"h":1100.2967762281,"l":1094.6211330875,"c":1094.9150653522,"v":187531.4657228388,"t":1708786800}
+{"o":1094.9150653522,"h":1102.8540862886,"l":1094.455835215,"c":1101.0659588492,"v":179847.4049954723,"t":1708790400}
+{"o":1101.0659588492,"h":1115.1578683805,"l":1100.0393754961,"c":1111.0902109601,"v":254847.7664798708,"t":1708794000}
+{"o":1111.0902109601,"h":1115.6634579395,"l":1107.9253633211,"c":1109.9379148849,"v":227020.4850085249,"t":1708797600}
+{"o":1109.9379148849,"h":1118.4943891063,"l":1108.7126696236,"c":1117.5758561866,"v":167508.6196572195,"t":1708801200}
+{"o":1117.5758561866,"h":1121.6076929202,"l":1113.8744719853,"c":1117.5872949886,"v":214435.9628527244,"t":1708804800}
+{"o":1117.5872949886,"h":1122.9681698652,"l":1114.6890784121,"c":1121.8035929535,"v":210163.5954870967,"t":1708808400}
+{"o":1121.8035929535,"h":1125.2440108421,"l":1116.8048275626,"c":1118.2612257444,"v":170855.9727602348,"t":1708812000}
+{"o":1118.2612257444,"h":1121.1722276038,"l":1115.7012701167,"c":1117.3048833979,"v":220098.8003921502,"t":1708815600}
+{"o":1117.3048833979,"h":1118.1263193672,"l":1110.5662652228,"c":1113.8879280415,"v":157834.7419675255,"t":1708819200}
+{"o":1113.8879280415,"h":1116.8391330352,"l":1108.6285730721,"c":1114.2312205622,"v":160636.9272320669,"t":1708822800}
+{"o":1114.2312205622,"h":1121.850994376,"l":1106.9786721189,"c":1109.6225211283,"v":220726.0647159237,"t":1708826400}
+{"o":1109.6225211283,"h":1110.9628038006,"l":1097.7193207176,"c":1110.2049687692,"v":174590.1087794315,"t":1708830000}
+{"o":1110.2049687692,"h":1110.9025623441,"l":1104.0705783426,"c":1108.3615225411,"v":155317.8073994479,"t":1708833600}
+{"o":1108.3615225411,"h":1111.1650171138,"l":1103.6440122537,"c":1109.6553241999,"v":112473.9407244328,"t":1708837200}
+{"o":1109.6553241999,"h":1113.6986332588,"l":1106.2226547482,"c":1108.2866177431,"v":139894.4237778158,"t":1708840800}
+{"o":1108.2866177431,"h":1109.8070882249,"l":1103.2984825037,"c":1106.3379720346,"v":132292.6826329316,"t":1708844400}
+{"o":1106.3379720346,"h":1107.1955391449,"l":1099.6774495897,"c":1100.4171955211,"v":157348.2448510217,"t":1708848000}
+{"o":1100.4171955211,"h":1103.1974349122,"l":1097.5300361368,"c":1100.0076991823,"v":116112.9885826925,"t":1708851600}
+{"o":1100.0076991823,"h":1101.7735737737,"l":1096.0624481473,"c":1099.8767956208,"v":112294.4648138743,"t":1708855200}
+{"o":1099.8767956208,"h":1105.0601639869,"l":1097.5303360407,"c":1103.8833908442,"v":116085.2562373642,"t":1708858800}
+{"o":1103.8833908442,"h":1107.0632184816,"l":1098.336230117,"c":1106.1025858472,"v":147222.8923073631,"t":1708862400}
+{"o":1106.1025858472,"h":1107.5836380349,"l":1100.4072683057,"c":1101.8582962745,"v":180397.3979655663,"t":1708866000}
+{"o":1101.8582962745,"h":1112.3500533314,"l":1100.8491773039,"c":1111.0542685552,"v":245786.323914668,"t":1708869600}
+{"o":1111.0542685552,"h":1114.4950185513,"l":1100.4017925454,"c":1103.8050567328,"v":213653.7527303075,"t":1708873200}
+{"o":1103.8050567328,"h":1108.5484346641,"l":1097.7351982598,"c":1102.4935457053,"v":232079.8369701794,"t":1708876800}
+{"o":1102.4935457053,"h":1110.598632228,"l":1101.3632454917,"c":1110.0440844881,"v":217462.4860677387,"t":1708880400}
+{"o":1110.0440844881,"h":1110.7199736854,"l":1103.78643311,"c":1107.6123653659,"v":177812.5444711848,"t":1708884000}
+{"o":1107.6123653659,"h":1113.5195980583,"l":1105.1768327877,"c":1110.1696875273,"v":197880.9073888867,"t":1708887600}
+{"o":1110.1696875273,"h":1121.2415793323,"l":1109.62151166,"c":1112.8128512257,"v":309851.4177801767,"t":1708891200}
+{"o":1112.8128512257,"h":1115.4178738295,"l":1107.7904526901,"c":1110.8967548163,"v":224415.9168117672,"t":1708894800}
+{"o":1110.8967548163,"h":1116.1901514385,"l":1106.591887176,"c":1111.6969429362,"v":250328.2939221835,"t":1708898400}
+{"o":1111.6969429362,"h":1113.2263468871,"l":1106.9436176606,"c":1111.1739031515,"v":164997.24386685,"t":1708902000}
+{"o":1111.1739031515,"h":1116.6804272753,"l":1107.3829569135,"c":1116.2773540808,"v":209257.2242076798,"t":1708905600}
+{"o":1116.2773540808,"h":1124.2388555845,"l":1102.5180883102,"c":1110.3870896584,"v":265944.1156825843,"t":1708909200}
+{"o":1110.3870896584,"h":1111.6182365573,"l":1101.2167659992,"c":1101.3525430582,"v":189190.510771946,"t":1708912800}
+{"o":1101.3525430582,"h":1111.1800676157,"l":1097.9378096143,"c":1110.8836472374,"v":208735.8292654832,"t":1708916400}
+{"o":1110.8836472374,"h":1112.9553420368,"l":1105.2947464794,"c":1107.8295165007,"v":185367.8642578195,"t":1708920000}
+{"o":1107.8295165007,"h":1117.5913856676,"l":1106.5596741745,"c":1116.4565472287,"v":186434.5381801813,"t":1708923600}
+{"o":1116.4565472287,"h":1119.0572859283,"l":1113.8791677004,"c":1118.6755399161,"v":167664.9948760219,"t":1708927200}
+{"o":1118.6755399161,"h":1119.527448387,"l":1107.7885561782,"c":1109.0382011195,"v":172409.8574366354,"t":1708930800}
+{"o":1109.0382011195,"h":1118.3768539777,"l":1107.9510587461,"c":1112.1208756261,"v":178096.2068802742,"t":1708934400}
+{"o":1112.1208756261,"h":1116.9067677116,"l":1088.1159895872,"c":1089.8233435403,"v":368836.1655823427,"t":1708938000}
+{"o":1089.8233435403,"h":1098.8836011212,"l":1089.0803784614,"c":1093.4065648055,"v":217417.0467984704,"t":1708941600}
+{"o":1093.4065648055,"h":1094.2747458864,"l":1080.4347084028,"c":1084.3018432138,"v":263996.2517445374,"t":1708945200}
+{"o":1084.3018432138,"h":1089.8305377388,"l":1077.0045050612,"c":1088.727268147,"v":266606.7399085468,"t":1708948800}
+{"o":1088.727268147,"h":1096.7539460823,"l":1083.8846884488,"c":1090.5622478857,"v":313531.4465190204,"t":1708952400}
+{"o":1090.5622478857,"h":1112.2955017718,"l":1090.0090772573,"c":1111.7104814763,"v":250096.4706465011,"t":1708956000}
+{"o":1111.7104814763,"h":1128.0216516586,"l":1107.3896037916,"c":1127.4566621318,"v":496788.6425370993,"t":1708959600}
+{"o":1127.4566621318,"h":1150.3223981014,"l":1123.0798962233,"c":1148.1109348249,"v":508099.5160042478,"t":1708963200}
+{"o":1148.1109348249,"h":1179.2301178954,"l":1147.2856114204,"c":1177.2272601984,"v":479151.0037926284,"t":1708966800}
+{"o":1177.2272601984,"h":1184.2589921826,"l":1168.5205438067,"c":1173.9714533209,"v":522776.2221273804,"t":1708970400}
+{"o":1173.9714533209,"h":1181.0946621449,"l":1164.2756778683,"c":1178.7925952604,"v":440818.2982660409,"t":1708974000}
+{"o":1178.7925952604,"h":1186.2585069334,"l":1166.731689155,"c":1172.9248254068,"v":429282.1879470152,"t":1708977600}
+{"o":1172.9248254068,"h":1173.5578059068,"l":1164.9055093559,"c":1170.5271467844,"v":271315.7595466936,"t":1708981200}
+{"o":1170.5271467844,"h":1190.2236399776,"l":1169.2942201091,"c":1178.9368206865,"v":362157.7340358227,"t":1708984800}
+{"o":1178.9368206865,"h":1184.430160439,"l":1175.4604934525,"c":1180.9313448748,"v":259223.1771760684,"t":1708988400}
+{"o":1180.9313448748,"h":1192.5008208591,"l":1173.0250911928,"c":1189.8889893464,"v":355004.7831364438,"t":1708992000}
+{"o":1189.8889893464,"h":1206.2278606585,"l":1187.7453352357,"c":1189.6790825983,"v":520320.330217295,"t":1708995600}
+{"o":1189.6790825983,"h":1202.2716529007,"l":1180.2588990016,"c":1194.7759956778,"v":698839.1945740271,"t":1708999200}
+{"o":1194.7759956778,"h":1204.8035189111,"l":1183.1714650892,"c":1183.8484513962,"v":475921.4181819215,"t":1709002800}
+{"o":1183.8484513962,"h":1187.9966232137,"l":1172.6898189303,"c":1174.3866293,"v":470229.4805541687,"t":1709006400}
+{"o":1174.3866293,"h":1185.8840951438,"l":1172.6057179064,"c":1184.4415357804,"v":278098.2722186363,"t":1709010000}
+{"o":1184.4415357804,"h":1196.8121450251,"l":1184.2091263348,"c":1195.4146321338,"v":282652.2430998138,"t":1709013600}
+{"o":1195.4146321338,"h":1197.1938854335,"l":1183.5884650194,"c":1186.3871898998,"v":278526.7805666091,"t":1709017200}
+{"o":1186.3871898998,"h":1200.5214359485,"l":1186.1354521089,"c":1193.2392420137,"v":229837.8705577406,"t":1709020800}
+{"o":1193.2392420137,"h":1199.5119868807,"l":1191.7946840861,"c":1196.4518995448,"v":284207.6678047567,"t":1709024400}
+{"o":1196.4518995448,"h":1204.4595779144,"l":1191.4195472179,"c":1201.445693682,"v":262506.6417692588,"t":1709028000}
+{"o":1201.445693682,"h":1202.3960083468,"l":1187.9708812194,"c":1197.4402451248,"v":275118.8852578119,"t":1709031600}
+{"o":1197.4402451248,"h":1201.09004556,"l":1182.4058908795,"c":1182.4744747831,"v":347404.0628131284,"t":1709035200}
+{"o":1182.4744747831,"h":1187.9832009765,"l":1172.6959103092,"c":1184.9233992022,"v":382958.2418454607,"t":1709038800}
+{"o":1184.9233992022,"h":1186.2502016885,"l":1165.9675786834,"c":1173.2020056986,"v":418653.4721217006,"t":1709042400}
+{"o":1173.2020056986,"h":1176.5848243966,"l":1142.1677996759,"c":1147.2606630314,"v":607850.2139237627,"t":1709046000}
+{"o":1147.2606630314,"h":1157.5521425561,"l":1130.4750788767,"c":1148.0076003637,"v":562758.2136653895,"t":1709049600}
+{"o":1148.0076003637,"h":1154.6233207609,"l":1144.6692185376,"c":1151.3297396947,"v":395161.3815253659,"t":1709053200}
+{"o":1151.3297396947,"h":1156.9830859334,"l":1148.5580492643,"c":1152.0058634218,"v":274109.9644292843,"t":1709056800}
+{"o":1152.0058634218,"h":1165.0464024277,"l":1149.5368869493,"c":1164.3485172691,"v":489848.5133573385,"t":1709060400}
+{"o":1164.3485172691,"h":1169.2292885071,"l":1155.894430045,"c":1168.895289353,"v":356620.6739051917,"t":1709064000}
+{"o":1168.895289353,"h":1175.1303667697,"l":1164.0585227224,"c":1170.4963417567,"v":276566.206173442,"t":1709067600}
+{"o":1170.4963417567,"h":1174.2210380604,"l":1163.5883025095,"c":1165.335946711,"v":245078.6082270478,"t":1709071200}
+{"o":1165.335946711,"h":1167.0310867334,"l":1158.1564506356,"c":1164.4249978551,"v":206034.9131368959,"t":1709074800}
+{"o":1164.4249978551,"h":1177.867098913,"l":1159.9253717033,"c":1167.1653610845,"v":321957.9958710076,"t":1709078400}
+{"o":1167.1653610845,"h":1169.4793295837,"l":1153.3043867793,"c":1160.8580118874,"v":300759.4214628405,"t":1709082000}
+{"o":1160.8580118874,"h":1163.4873204507,"l":1157.4181093174,"c":1160.4516881588,"v":276296.7976578685,"t":1709085600}
+{"o":1160.4516881588,"h":1160.9007071595,"l":1152.82704593,"c":1156.125198688,"v":223036.4679903611,"t":1709089200}
+{"o":1156.125198688,"h":1169.2937295815,"l":1155.638630217,"c":1168.4494678268,"v":377859.1711617445,"t":1709092800}
+{"o":1168.4494678268,"h":1173.0023949775,"l":1166.2459332799,"c":1167.8442205626,"v":184987.1546255705,"t":1709096400}
+{"o":1167.8442205626,"h":1171.8489305516,"l":1164.3897041256,"c":1168.7620530404,"v":190811.4763576373,"t":1709100000}
+{"o":1168.7620530404,"h":1183.4761075016,"l":1167.3225835953,"c":1182.5332994744,"v":230529.9618434938,"t":1709103600}
+{"o":1182.5332994744,"h":1190.1091517023,"l":1173.6443725171,"c":1186.3017621098,"v":444246.4239166141,"t":1709107200}
+{"o":1186.3017621098,"h":1203.5228400208,"l":1176.3005784296,"c":1202.4894743105,"v":524007.7845462949,"t":1709110800}
+{"o":1202.4894743105,"h":1228.5489921693,"l":1193.0077120785,"c":1226.8322644063,"v":654840.3009942566,"t":1709114400}
+{"o":1226.8322644063,"h":1234.6910102702,"l":1186.3006016338,"c":1197.4151792632,"v":691189.7966186897,"t":1709118000}
+{"o":1197.4151792632,"h":1208.4977286269,"l":1190.0404871771,"c":1196.5125427525,"v":552627.1558503046,"t":1709121600}
+{"o":1196.5125427525,"h":1216.1783705159,"l":1191.9050727324,"c":1213.2943608879,"v":688774.5307419454,"t":1709125200}
+{"o":1213.2943608879,"h":1217.0330984932,"l":1187.9421722771,"c":1202.5178873221,"v":708837.3746578627,"t":1709128800}
+{"o":1202.5178873221,"h":1216.9283987888,"l":1190.3444901571,"c":1214.6669633168,"v":607617.6247367291,"t":1709132400}
+{"o":1214.6669633168,"h":1252.3041643304,"l":1213.9243640656,"c":1248.5376476558,"v":857249.0272402132,"t":1709136000}
+{"o":1248.5376476558,"h":1256.5984695773,"l":1175.1470962682,"c":1230.6795984911,"v":1357103.044786111,"t":1709139600}
+{"o":1230.6795984911,"h":1231.8372031458,"l":1167.7208134934,"c":1214.8220797058,"v":1164686.0689808107,"t":1709143200}
+{"o":1214.8220797058,"h":1224.2689343526,"l":1194.4850283877,"c":1196.4092713798,"v":624269.5495865402,"t":1709146800}
+{"o":1196.4092713798,"h":1210.8040367272,"l":1183.9225915862,"c":1205.0334713792,"v":537007.7395448119,"t":1709150400}
+{"o":1205.0334713792,"h":1249.1389188486,"l":1196.4972888199,"c":1246.3551536739,"v":582292.7422399307,"t":1709154000}
+{"o":1246.3551536739,"h":1265.1594558424,"l":1240.3603162391,"c":1244.2646906521,"v":672135.6064498546,"t":1709157600}
+{"o":1244.2646906521,"h":1279.0556622288,"l":1244.2476623807,"c":1278.7871957134,"v":640648.3785294625,"t":1709161200}
+{"o":1278.7871957134,"h":1315.5772917136,"l":1260.8314376575,"c":1315.5772917136,"v":963193.405395944,"t":1709164800}
+{"o":1315.5772917136,"h":1333.7219664109,"l":1298.7092910268,"c":1328.0530902363,"v":644352.6402363431,"t":1709168400}
+{"o":1328.0530902363,"h":1336.0341392001,"l":1303.356025917,"c":1304.7786135128,"v":580657.2739499402,"t":1709172000}
+{"o":1304.7786135128,"h":1331.958512161,"l":1299.2980680268,"c":1326.2257183077,"v":525998.2869818704,"t":1709175600}
+{"o":1326.2257183077,"h":1338.5529295134,"l":1313.3615830929,"c":1319.7332289438,"v":472488.9540191619,"t":1709179200}
+{"o":1319.7332289438,"h":1350.2756666642,"l":1314.1925763475,"c":1330.7689257723,"v":528374.4918409657,"t":1709182800}
+{"o":1330.7689257723,"h":1342.1442189669,"l":1316.1133715267,"c":1326.100132266,"v":462900.729974615,"t":1709186400}
+{"o":1326.100132266,"h":1352.8617608148,"l":1312.1366012442,"c":1347.8397652778,"v":401337.0813565883,"t":1709190000}
+{"o":1347.8397652778,"h":1420.4118795283,"l":1344.3776013162,"c":1412.8059040422,"v":763672.4837582876,"t":1709193600}
+{"o":1412.8059040422,"h":1426.8815108767,"l":1377.7599249626,"c":1385.6678373214,"v":548223.9718273976,"t":1709197200}
+{"o":1385.6678373214,"h":1387.1069373294,"l":1373.7522662669,"c":1382.565774242,"v":382139.2254038145,"t":1709200800}
+{"o":1382.565774242,"h":1404.518322368,"l":1376.626692513,"c":1387.3204855026,"v":402911.3908545178,"t":1709204400}
+{"o":1387.3204855026,"h":1402.4396826335,"l":1366.8706796439,"c":1387.123603154,"v":477545.2479914916,"t":1709208000}
+{"o":1387.123603154,"h":1439.2641122123,"l":1386.4241477621,"c":1426.177773204,"v":566619.9452585317,"t":1709211600}
+{"o":1426.177773204,"h":1446.2147030716,"l":1406.487607739,"c":1413.6781301637,"v":726619.0250548775,"t":1709215200}
+{"o":1413.6781301637,"h":1425.0458540229,"l":1402.4080093408,"c":1421.3683835454,"v":499560.6842844874,"t":1709218800}
+{"o":1421.3683835454,"h":1428.9192396808,"l":1368.0191909788,"c":1402.1818488083,"v":674495.5063000483,"t":1709222400}
+{"o":1402.1818488083,"h":1417.0929527647,"l":1357.9647585064,"c":1379.3296568426,"v":730818.7440273195,"t":1709226000}
+{"o":1379.3296568426,"h":1393.2154341439,"l":1357.279114314,"c":1370.5547933719,"v":559428.6222759432,"t":1709229600}
+{"o":1370.5547933719,"h":1400.5561228072,"l":1364.153124797,"c":1398.5199205629,"v":336399.5853232911,"t":1709233200}
+{"o":1398.5199205629,"h":1418.2414310735,"l":1396.7407777633,"c":1403.265859448,"v":349239.3110493774,"t":1709236800}
+{"o":1403.265859448,"h":1403.265859448,"l":1340.8663789352,"c":1372.9628540685,"v":682608.2496109799,"t":1709240400}
+{"o":1372.9628540685,"h":1376.6661447444,"l":1318.5311939978,"c":1328.6085202468,"v":617358.7599791924,"t":1709244000}
+{"o":1328.6085202468,"h":1357.9371150158,"l":1328.0974536064,"c":1349.7570030551,"v":483356.3180485984,"t":1709247600}
+{"o":1349.7570030551,"h":1426.8014938073,"l":1349.7536951023,"c":1425.6941960958,"v":676940.3982774842,"t":1709251200}
+{"o":1425.6941960958,"h":1472.0375747118,"l":1412.0960411487,"c":1457.2026695414,"v":810946.3006317079,"t":1709254800}
+{"o":1457.2026695414,"h":1466.6780326502,"l":1420.8882507875,"c":1438.3997473606,"v":698516.8088882675,"t":1709258400}
+{"o":1438.3997473606,"h":1464.0750329743,"l":1434.5733939144,"c":1438.9074494031,"v":638207.251237153,"t":1709262000}
+{"o":1438.9074494031,"h":1477.0810840157,"l":1437.1351108698,"c":1476.0872947801,"v":577893.9614853954,"t":1709265600}
+{"o":1476.0872947801,"h":1481.383453712,"l":1434.4663696592,"c":1439.7933393871,"v":442781.2958888909,"t":1709269200}
+{"o":1439.7933393871,"h":1452.1490579833,"l":1425.4864291233,"c":1433.2749654803,"v":345572.4669971509,"t":1709272800}
+{"o":1433.2749654803,"h":1441.9156659809,"l":1413.9938178788,"c":1416.7865072841,"v":394792.1637760567,"t":1709276400}
+{"o":1416.7865072841,"h":1431.1572443075,"l":1406.6910194736,"c":1421.472120796,"v":426994.6252903646,"t":1709280000}
+{"o":1421.472120796,"h":1442.606687166,"l":1419.9732398112,"c":1439.44006434,"v":345820.0107788043,"t":1709283600}
+{"o":1439.44006434,"h":1449.8150055889,"l":1431.9209986197,"c":1441.1980714437,"v":383486.4374437816,"t":1709287200}
+{"o":1441.1980714437,"h":1454.8790956718,"l":1433.6782143215,"c":1454.5022355049,"v":439808.5068495686,"t":1709290800}
+{"o":1454.5022355049,"h":1454.5022355049,"l":1436.4724536947,"c":1442.4483341421,"v":423968.5454576127,"t":1709294400}
+{"o":1442.4483341421,"h":1449.9607360021,"l":1433.2814031145,"c":1448.9452287757,"v":455891.3057134902,"t":1709298000}
+{"o":1448.9452287757,"h":1449.7233949523,"l":1411.7713619122,"c":1427.3798873294,"v":580821.6656949663,"t":1709301600}
+{"o":1427.3798873294,"h":1433.9878645624,"l":1398.6853984543,"c":1408.9465488046,"v":707750.9544026138,"t":1709305200}
+{"o":1408.9465488046,"h":1412.7769887492,"l":1391.0794439823,"c":1391.5001960749,"v":546655.7366630282,"t":1709308800}
+{"o":1391.5001960749,"h":1427.1502623433,"l":1390.403153977,"c":1417.4142718121,"v":602207.5160765181,"t":1709312400}
+{"o":1417.4142718121,"h":1432.5529514225,"l":1403.9494685302,"c":1427.0428150905,"v":528415.5049136622,"t":1709316000}
+{"o":1427.0428150905,"h":1431.6453292507,"l":1397.3113503983,"c":1407.172197472,"v":462485.5814230241,"t":1709319600}
+{"o":1407.172197472,"h":1416.8555172472,"l":1395.6218031742,"c":1416.1040760211,"v":557263.8348401265,"t":1709323200}
+{"o":1416.1040760211,"h":1416.1040760211,"l":1395.6093144655,"c":1406.1261276897,"v":492524.7880089484,"t":1709326800}
+{"o":1406.1261276897,"h":1415.0536683069,"l":1396.4436847444,"c":1404.1604654126,"v":499409.077382443,"t":1709330400}
+{"o":1404.1604654126,"h":1414.3045977906,"l":1390.6477249412,"c":1391.8152284822,"v":446520.8385261065,"t":1709334000}
+{"o":1391.8152284822,"h":1413.9348070298,"l":1389.6780478213,"c":1401.3144327257,"v":678307.9071687927,"t":1709337600}
+{"o":1401.3144327257,"h":1401.3144327257,"l":1367.3275554634,"c":1387.076909504,"v":753186.6283908159,"t":1709341200}
+{"o":1387.076909504,"h":1397.7028731847,"l":1381.6554617196,"c":1394.9259282785,"v":389070.6614507145,"t":1709344800}
+{"o":1394.9259282785,"h":1399.6997060463,"l":1388.0634710434,"c":1398.2200337742,"v":429475.8098412455,"t":1709348400}
+{"o":1398.2200337742,"h":1404.8811396444,"l":1388.9133327161,"c":1390.0572923935,"v":290509.0801550053,"t":1709352000}
+{"o":1390.0572923935,"h":1392.1730502913,"l":1374.7876242596,"c":1379.6646370472,"v":353434.0096727748,"t":1709355600}
+{"o":1379.6646370472,"h":1392.2121378058,"l":1375.3486626824,"c":1388.2703969182,"v":291744.6125337008,"t":1709359200}
+{"o":1388.2703969182,"h":1389.2266273505,"l":1376.1212866976,"c":1388.2484119109,"v":335334.6467246246,"t":1709362800}
+{"o":1388.2484119109,"h":1402.6580264841,"l":1374.2094769875,"c":1395.3118303363,"v":483776.814093018,"t":1709366400}
+{"o":1395.3118303363,"h":1402.1574384101,"l":1369.0070862518,"c":1381.7220200624,"v":535042.2321704545,"t":1709370000}
+{"o":1381.7220200624,"h":1396.9895125124,"l":1376.0218225706,"c":1379.0449341321,"v":326938.8691551251,"t":1709373600}
+{"o":1379.0449341321,"h":1389.7984070282,"l":1378.6318251053,"c":1384.3177748597,"v":283957.9604990737,"t":1709377200}
+{"o":1384.3177748597,"h":1399.444807536,"l":1381.7745983041,"c":1394.1820204366,"v":317664.4783225508,"t":1709380800}
+{"o":1394.1820204366,"h":1401.9891423496,"l":1384.5873254211,"c":1390.1841058391,"v":378456.3058962739,"t":1709384400}
+{"o":1390.1841058391,"h":1390.6454727401,"l":1369.3484666638,"c":1380.7043145644,"v":553787.2324477123,"t":1709388000}
+{"o":1380.7043145644,"h":1385.1800897934,"l":1370.7443282902,"c":1375.183781385,"v":436759.5715865457,"t":1709391600}
+{"o":1375.183781385,"h":1383.2769149602,"l":1369.7857448764,"c":1379.0384324214,"v":447867.8362530912,"t":1709395200}
+{"o":1379.0384324214,"h":1383.7504413163,"l":1373.3913839281,"c":1375.5449793297,"v":336138.8552327302,"t":1709398800}
+{"o":1375.5449793297,"h":1394.190783867,"l":1374.5208525936,"c":1393.2369134396,"v":368734.6147150073,"t":1709402400}
+{"o":1393.2369134396,"h":1405.5831778496,"l":1391.943994902,"c":1404.0763856145,"v":390617.5073380782,"t":1709406000}
+{"o":1404.0763856145,"h":1411.8621171972,"l":1380.7179767017,"c":1388.3573863455,"v":484640.7489346198,"t":1709409600}
+{"o":1388.3573863455,"h":1394.2674795721,"l":1380.9598211039,"c":1384.4596827074,"v":386255.7495975189,"t":1709413200}
+{"o":1384.4596827074,"h":1389.8579783177,"l":1377.9651399328,"c":1378.8421691109,"v":444835.9478018488,"t":1709416800}
+{"o":1378.8421691109,"h":1398.3663886875,"l":1378.616119269,"c":1398.0329083524,"v":495385.5524394881,"t":1709420400}
+{"o":1398.0329083524,"h":1400.3284330157,"l":1383.8397699938,"c":1384.8752860031,"v":741097.2213705446,"t":1709424000}
+{"o":1384.8752860031,"h":1404.4686870224,"l":1380.1006915344,"c":1397.866625443,"v":625318.6134305835,"t":1709427600}
+{"o":1397.866625443,"h":1400.501848206,"l":1378.8390737478,"c":1388.0681289099,"v":475794.6118146378,"t":1709431200}
+{"o":1388.0681289099,"h":1400.7781994939,"l":1386.170079148,"c":1398.6266690711,"v":404709.2340125948,"t":1709434800}
+{"o":1398.6266690711,"h":1403.0768177505,"l":1393.2678417572,"c":1399.5466166345,"v":512921.572394304,"t":1709438400}
+{"o":1399.5466166345,"h":1400.6782557022,"l":1389.7651198415,"c":1392.5137354605,"v":496476.6004515099,"t":1709442000}
+{"o":1392.5137354605,"h":1399.7267623661,"l":1380.3280360878,"c":1388.2703458225,"v":459778.4906337422,"t":1709445600}
+{"o":1388.2703458225,"h":1391.6232112488,"l":1340.6731480707,"c":1362.6015146179,"v":883063.3040086249,"t":1709449200}
+{"o":1362.6015146179,"h":1369.8037452011,"l":1346.1476534691,"c":1362.6099713192,"v":681524.3386151796,"t":1709452800}
+{"o":1362.6099713192,"h":1410.0567841971,"l":1359.7701309619,"c":1395.285751381,"v":531593.2963031344,"t":1709456400}
+{"o":1395.285751381,"h":1401.5321736208,"l":1385.0757669955,"c":1387.0197924487,"v":443265.3795558406,"t":1709460000}
+{"o":1387.0197924487,"h":1393.4273610762,"l":1383.0057870949,"c":1383.4019699265,"v":433394.6509838646,"t":1709463600}
+{"o":1383.4019699265,"h":1387.0126067762,"l":1370.3165375897,"c":1377.6606961325,"v":688834.4671393782,"t":1709467200}
+{"o":1377.6606961325,"h":1385.6817858586,"l":1376.0472442439,"c":1382.5396112066,"v":480431.8232512995,"t":1709470800}
+{"o":1382.5396112066,"h":1393.30062299,"l":1377.5974542477,"c":1383.0897468844,"v":663812.8240886778,"t":1709474400}
+{"o":1383.0897468844,"h":1392.2654401905,"l":1382.4110106879,"c":1389.8842838051,"v":577778.7277621824,"t":1709478000}
+{"o":1389.8842838051,"h":1400.3873433261,"l":1384.0003999511,"c":1399.932187236,"v":572877.9820911965,"t":1709481600}
+{"o":1399.932187236,"h":1407.5761725334,"l":1394.1406777834,"c":1400.9174745474,"v":620180.8108210635,"t":1709485200}
+{"o":1400.9174745474,"h":1409.1419393507,"l":1396.970113947,"c":1402.5663430342,"v":631202.8165468944,"t":1709488800}
+{"o":1402.5663430342,"h":1406.9227686127,"l":1396.532838154,"c":1398.529582091,"v":597809.3855480028,"t":1709492400}
+{"o":1398.529582091,"h":1402.366457739,"l":1392.2998363508,"c":1393.8636258701,"v":576023.0876075038,"t":1709496000}
+{"o":1393.8636258701,"h":1400.1311928232,"l":1391.7130287643,"c":1398.6280640928,"v":481571.7181490664,"t":1709499600}
+{"o":1398.6280640928,"h":1418.5082175883,"l":1394.1291117818,"c":1406.1759538569,"v":718147.4863590054,"t":1709503200}
+{"o":1406.1759538569,"h":1410.0266503222,"l":1391.7803022512,"c":1398.1746679743,"v":702255.5175813818,"t":1709506800}
+{"o":1398.1746679743,"h":1428.4740045521,"l":1389.3059763019,"c":1405.5031474307,"v":975423.2212603351,"t":1709510400}
+{"o":1405.5031474307,"h":1410.2995067226,"l":1392.0222586265,"c":1398.634961459,"v":843415.2493179198,"t":1709514000}
+{"o":1398.634961459,"h":1402.1551182211,"l":1387.1713081245,"c":1397.6722673301,"v":655714.105352588,"t":1709517600}
+{"o":1397.6722673301,"h":1398.5276145061,"l":1380.2884375569,"c":1385.9605952438,"v":517112.9931016169,"t":1709521200}
+{"o":1385.9605952438,"h":1396.0876766878,"l":1380.7024422983,"c":1393.5288965732,"v":445974.5160897336,"t":1709524800}
+{"o":1393.5288965732,"h":1395.4270689039,"l":1383.4579211346,"c":1384.8714216996,"v":436219.2772871929,"t":1709528400}
+{"o":1384.8714216996,"h":1390.2143895872,"l":1381.8877783572,"c":1388.2792336467,"v":396891.2041701877,"t":1709532000}
+{"o":1388.2792336467,"h":1392.5682570342,"l":1383.0122221951,"c":1392.1328748761,"v":434673.2262918256,"t":1709535600}
+{"o":1392.1328748761,"h":1421.362507749,"l":1390.5613699221,"c":1416.9211611285,"v":673845.6731729178,"t":1709539200}
+{"o":1416.9211611285,"h":1449.939821909,"l":1406.147787372,"c":1443.4498814985,"v":658621.6150583803,"t":1709542800}
+{"o":1443.4498814985,"h":1444.6505300444,"l":1402.5001315671,"c":1413.8882022278,"v":803181.5159240805,"t":1709546400}
+{"o":1413.8882022278,"h":1427.8206375185,"l":1404.7387531617,"c":1423.9801582472,"v":504451.6466560452,"t":1709550000}
+{"o":1423.9801582472,"h":1436.430963372,"l":1415.4487083147,"c":1425.9078574612,"v":556750.5626772571,"t":1709553600}
+{"o":1425.9078574612,"h":1432.4298158176,"l":1399.551869313,"c":1405.3695885349,"v":624832.4543355814,"t":1709557200}
+{"o":1405.3695885349,"h":1421.682691857,"l":1392.088870585,"c":1417.803406775,"v":851929.3296340761,"t":1709560800}
+{"o":1417.803406775,"h":1429.643752794,"l":1413.7179945473,"c":1416.6761810317,"v":806795.4263233579,"t":1709564400}
+{"o":1416.6761810317,"h":1418.9799083108,"l":1390.5577135088,"c":1393.7903416388,"v":884772.0117096793,"t":1709568000}
+{"o":1393.7903416388,"h":1405.6556267117,"l":1370.270001589,"c":1370.998174629,"v":1230572.7063576127,"t":1709571600}
+{"o":1370.998174629,"h":1398.3330778022,"l":1370.04374578,"c":1398.3330778022,"v":1396733.1961008327,"t":1709575200}
+{"o":1398.3330778022,"h":1402.981590762,"l":1383.9915000608,"c":1393.6383959249,"v":864509.657317534,"t":1709578800}
+{"o":1393.6383959249,"h":1395.7085803199,"l":1385.492447406,"c":1393.0262933255,"v":763253.4295499149,"t":1709582400}
+{"o":1393.0262933255,"h":1402.4169227795,"l":1379.1820761151,"c":1402.3576619548,"v":667010.9081901534,"t":1709586000}
+{"o":1402.3576619548,"h":1409.1059280361,"l":1395.1206876564,"c":1406.1989602643,"v":531369.8786430523,"t":1709589600}
+{"o":1406.1989602643,"h":1433.7580972535,"l":1404.2250343599,"c":1432.5788073992,"v":829259.6600781638,"t":1709593200}
+{"o":1432.5788073992,"h":1433.915941876,"l":1415.1885000424,"c":1417.7748671596,"v":743015.8854626456,"t":1709596800}
+{"o":1417.7748671596,"h":1427.9646037316,"l":1410.2147786722,"c":1422.5642503292,"v":714102.5726997553,"t":1709600400}
+{"o":1422.5642503292,"h":1423.557706079,"l":1390.8921533382,"c":1397.6383301306,"v":649650.5888170846,"t":1709604000}
+{"o":1397.6383301306,"h":1401.8998862178,"l":1389.9569089954,"c":1399.235040593,"v":473089.277621449,"t":1709607600}
+{"o":1399.235040593,"h":1421.2689884068,"l":1388.7657302976,"c":1394.7679671795,"v":765304.0037245794,"t":1709611200}
+{"o":1394.7679671795,"h":1426.2701655828,"l":1372.1517798255,"c":1425.1173065265,"v":867812.2848084399,"t":1709614800}
+{"o":1425.1173065265,"h":1425.478848179,"l":1407.4469394231,"c":1416.9052412383,"v":640419.7297604411,"t":1709618400}
+{"o":1416.9052412383,"h":1419.0560575516,"l":1391.3499984301,"c":1391.7915009175,"v":539125.3248157708,"t":1709622000}
+{"o":1391.7915009175,"h":1402.7787304496,"l":1386.0184942768,"c":1398.0447675228,"v":693236.2030785565,"t":1709625600}
+{"o":1398.0447675228,"h":1404.3076507104,"l":1388.9370479744,"c":1397.7758433046,"v":477455.1311613783,"t":1709629200}
+{"o":1397.7758433046,"h":1419.5232803152,"l":1395.6009801008,"c":1412.6904894204,"v":951023.5335323875,"t":1709632800}
+{"o":1412.6904894204,"h":1419.3901563447,"l":1403.3519597245,"c":1404.1306252131,"v":606484.1349321303,"t":1709636400}
+{"o":1404.1306252131,"h":1424.3003368468,"l":1404.1306252131,"c":1420.4400875243,"v":728946.5973085535,"t":1709640000}
+{"o":1420.4400875243,"h":1429.7302650642,"l":1413.0858891477,"c":1426.0319306394,"v":799465.7771557503,"t":1709643600}
+{"o":1426.0319306394,"h":1490.3695983842,"l":1415.4656019554,"c":1473.2959560108,"v":1262209.5791478597,"t":1709647200}
+{"o":1473.2959560108,"h":1535.2327658661,"l":1455.8757456424,"c":1495.8828953193,"v":1454685.5012375619,"t":1709650800}
+{"o":1495.8828953193,"h":1509.3482771886,"l":1415.3146517892,"c":1429.5705549774,"v":1318567.727546721,"t":1709654400}
+{"o":1429.5705549774,"h":1456.3034591343,"l":1382.492224356,"c":1451.1691219494,"v":1064608.5905401891,"t":1709658000}
+{"o":1451.1691219494,"h":1451.1691219494,"l":1404.7273983165,"c":1409.0956133339,"v":806716.4770588292,"t":1709661600}
+{"o":1409.0956133339,"h":1425.9607588056,"l":1267.0788259195,"c":1282.9815233484,"v":1352980.7280502459,"t":1709665200}
+{"o":1282.9815233484,"h":1328.1655361089,"l":1258.365781482,"c":1274.2537358191,"v":1727493.6715647685,"t":1709668800}
+{"o":1274.2537358191,"h":1343.1780425778,"l":1272.058172873,"c":1303.9550885526,"v":1256870.0734343848,"t":1709672400}
+{"o":1303.9550885526,"h":1311.2801401445,"l":1272.1399840833,"c":1310.4657965742,"v":957681.8754324049,"t":1709676000}
+{"o":1310.4657965742,"h":1369.3845916093,"l":1305.2516123317,"c":1348.5184623681,"v":824373.3554306435,"t":1709679600}
+{"o":1348.5184623681,"h":1363.230178692,"l":1327.2016327697,"c":1328.414476221,"v":778898.2887693369,"t":1709683200}
+{"o":1328.414476221,"h":1341.6153251797,"l":1309.8264399578,"c":1312.8870843673,"v":600110.2820330068,"t":1709686800}
+{"o":1312.8870843673,"h":1320.1685803959,"l":1291.4720656334,"c":1291.7794693435,"v":583604.9246989263,"t":1709690400}
+{"o":1291.7794693435,"h":1318.3003305414,"l":1291.0757512494,"c":1315.2737556126,"v":502217.9025011546,"t":1709694000}
+{"o":1315.2737556126,"h":1355.0831309142,"l":1314.950593979,"c":1352.559747194,"v":565106.7023485986,"t":1709697600}
+{"o":1352.559747194,"h":1393.7376686772,"l":1343.4454305387,"c":1392.2850802058,"v":802531.5976222851,"t":1709701200}
+{"o":1392.2850802058,"h":1426.7540836205,"l":1388.5617914158,"c":1418.7255753127,"v":849877.3540541069,"t":1709704800}
+{"o":1418.7255753127,"h":1432.4980583218,"l":1407.1891724154,"c":1430.7502371291,"v":716253.4754439509,"t":1709708400}
+{"o":1430.7502371291,"h":1449.0079983663,"l":1417.5694546549,"c":1420.7476149496,"v":781749.2991707617,"t":1709712000}
+{"o":1420.7476149496,"h":1427.899613035,"l":1388.1985485452,"c":1388.8880673745,"v":667710.4640049449,"t":1709715600}
+{"o":1388.8880673745,"h":1412.4438597214,"l":1388.8880673745,"c":1406.2154321706,"v":824049.374223284,"t":1709719200}
+{"o":1406.2154321706,"h":1428.2303943308,"l":1403.0758554831,"c":1417.0191396334,"v":894690.9078924017,"t":1709722800}
+{"o":1417.0191396334,"h":1420.3996522048,"l":1368.3672578406,"c":1377.6797721811,"v":833161.6003259103,"t":1709726400}
+{"o":1377.6797721811,"h":1384.6446945563,"l":1358.5476170477,"c":1374.5509795606,"v":842620.4077909589,"t":1709730000}
+{"o":1374.5509795606,"h":1391.2646115953,"l":1358.1623220925,"c":1367.8201112422,"v":915974.1515384922,"t":1709733600}
+{"o":1367.8201112422,"h":1383.8552816301,"l":1347.9425172754,"c":1377.8754391402,"v":821203.7580343098,"t":1709737200}
+{"o":1377.8754391402,"h":1392.6473532428,"l":1375.792965725,"c":1389.8841119772,"v":895028.4934715364,"t":1709740800}
+{"o":1389.8841119772,"h":1401.4573624768,"l":1379.1411330361,"c":1396.8808678028,"v":817908.9547464428,"t":1709744400}
+{"o":1396.8808678028,"h":1401.2136709366,"l":1381.4111825428,"c":1399.4768643137,"v":802913.9375853839,"t":1709748000}
+{"o":1399.4768643137,"h":1420.0542035922,"l":1391.7473520879,"c":1407.1016742559,"v":867318.0383632568,"t":1709751600}
+{"o":1407.1016742559,"h":1415.3652341338,"l":1399.5605455965,"c":1413.0944089367,"v":797523.0578912522,"t":1709755200}
+{"o":1413.0944089367,"h":1423.4140061906,"l":1403.0609374953,"c":1420.7611986704,"v":747680.9476575669,"t":1709758800}
+{"o":1420.7611986704,"h":1421.142906796,"l":1399.6851049188,"c":1404.5565773749,"v":912724.3441962323,"t":1709762400}
+{"o":1404.5565773749,"h":1419.7027855419,"l":1399.8886559948,"c":1405.2209642739,"v":794196.4837215143,"t":1709766000}
+{"o":1405.2209642739,"h":1448.7851721936,"l":1403.3422337513,"c":1445.5803702389,"v":944568.452993558,"t":1709769600}
+{"o":1445.5803702389,"h":1475.0928867196,"l":1423.7608368452,"c":1473.7998051663,"v":1156879.0422570263,"t":1709773200}
+{"o":1473.7998051663,"h":1512.4499640222,"l":1463.4173062648,"c":1511.4684441352,"v":1199383.2055440994,"t":1709776800}
+{"o":1511.4684441352,"h":1520.3985748998,"l":1481.1582909132,"c":1484.3570873378,"v":1065192.6567157938,"t":1709780400}
+{"o":1484.3570873378,"h":1503.6721774646,"l":1477.6257386067,"c":1482.8790710507,"v":884152.6624199213,"t":1709784000}
+{"o":1482.8790710507,"h":1500.4488429856,"l":1462.0262683047,"c":1475.0808599387,"v":846103.5185708968,"t":1709787600}
+{"o":1475.0808599387,"h":1492.765078057,"l":1460.1558618302,"c":1492.6408670205,"v":603346.7882827665,"t":1709791200}
+{"o":1492.6408670205,"h":1500.8199593954,"l":1475.4938573607,"c":1485.335012522,"v":574109.328552279,"t":1709794800}
+{"o":1485.335012522,"h":1516.6678362948,"l":1483.9196444421,"c":1513.0850897294,"v":696200.5270407905,"t":1709798400}
+{"o":1513.0850897294,"h":1522.7293381523,"l":1501.2427949398,"c":1502.8562562064,"v":567824.1083144011,"t":1709802000}
+{"o":1502.8562562064,"h":1512.8305661336,"l":1491.5233221899,"c":1492.4058354617,"v":525546.1978962197,"t":1709805600}
+{"o":1492.4058354617,"h":1549.3025821102,"l":1485.4334645991,"c":1507.3297950921,"v":924293.2199113165,"t":1709809200}
+{"o":1507.3297950921,"h":1541.7280337353,"l":1495.9236067087,"c":1533.8063731374,"v":699389.9742328619,"t":1709812800}
+{"o":1533.8063731374,"h":1558.6273744564,"l":1521.4057348642,"c":1554.2835297374,"v":670763.5191144218,"t":1709816400}
+{"o":1554.2835297374,"h":1600.7524641493,"l":1545.5211115052,"c":1591.9603562994,"v":904375.0193507852,"t":1709820000}
+{"o":1591.9603562994,"h":1601.4494776122,"l":1561.2449012554,"c":1569.5970098361,"v":748313.3133319898,"t":1709823600}
+{"o":1569.5970098361,"h":1586.9542382156,"l":1567.0694466073,"c":1582.4788148232,"v":742312.9794935799,"t":1709827200}
+{"o":1582.4788148232,"h":1585.0815331246,"l":1573.1598944219,"c":1576.4133796262,"v":828199.7234504821,"t":1709830800}
+{"o":1576.4133796262,"h":1595.5889458582,"l":1554.1518957762,"c":1594.6384279922,"v":1057942.3172745844,"t":1709834400}
+{"o":1594.6384279922,"h":1603.8336636665,"l":1583.2211343803,"c":1599.16765687,"v":935596.3444941865,"t":1709838000}
+{"o":1599.16765687,"h":1602.2518810382,"l":1575.7883626803,"c":1578.3454828738,"v":927447.736356186,"t":1709841600}
+{"o":1578.3454828738,"h":1580.4674027908,"l":1553.8700271443,"c":1562.9004137377,"v":900619.7294239156,"t":1709845200}
+{"o":1562.9004137377,"h":1570.9424258399,"l":1552.2324068432,"c":1557.0688770687,"v":786205.7158519145,"t":1709848800}
+{"o":1557.0688770687,"h":1565.0711311511,"l":1543.8622828133,"c":1546.3843283787,"v":537179.9800438535,"t":1709852400}
+{"o":1546.3843283787,"h":1570.891956154,"l":1545.4001242717,"c":1564.5810130717,"v":730232.0109580458,"t":1709856000}
+{"o":1564.5810130717,"h":1574.6652396704,"l":1540.0446880824,"c":1554.7214381799,"v":673613.689388116,"t":1709859600}
+{"o":1554.7214381799,"h":1568.6959568716,"l":1553.237433506,"c":1559.0902025218,"v":681095.4839811381,"t":1709863200}
+{"o":1559.0902025218,"h":1560.5964708636,"l":1546.3181658114,"c":1551.6824136235,"v":649357.9953838759,"t":1709866800}
+{"o":1551.6824136235,"h":1557.0101989287,"l":1536.3926469702,"c":1550.4756402792,"v":592154.9151726292,"t":1709870400}
+{"o":1550.4756402792,"h":1553.2969870917,"l":1527.9554317184,"c":1534.7491312306,"v":517333.9066034671,"t":1709874000}
+{"o":1534.7491312306,"h":1560.2760479752,"l":1528.8482261435,"c":1559.3381674829,"v":584145.2451047782,"t":1709877600}
+{"o":1559.3381674829,"h":1565.3709929979,"l":1552.954726488,"c":1555.2590718077,"v":486652.4619473437,"t":1709881200}
+{"o":1555.2590718077,"h":1574.0018378097,"l":1553.472776479,"c":1569.505365657,"v":462137.6751551796,"t":1709884800}
+{"o":1569.505365657,"h":1576.4625022265,"l":1559.3469806683,"c":1562.7550478279,"v":479460.8696427183,"t":1709888400}
+{"o":1562.7550478279,"h":1582.6089034455,"l":1561.0373931507,"c":1572.5270719902,"v":427210.0731029132,"t":1709892000}
+{"o":1572.5270719902,"h":1602.8980517248,"l":1566.0329852373,"c":1601.2978857876,"v":500738.4301197195,"t":1709895600}
+{"o":1601.2978857876,"h":1612.0282403569,"l":1594.0572264614,"c":1601.2609891909,"v":538528.6098380155,"t":1709899200}
+{"o":1601.2609891909,"h":1611.9142137088,"l":1589.0722095502,"c":1603.1857490465,"v":611709.2620790763,"t":1709902800}
+{"o":1603.1857490465,"h":1641.6950554687,"l":1594.0910273633,"c":1631.0299510427,"v":817093.3481292998,"t":1709906400}
+{"o":1631.0299510427,"h":1638.2797067381,"l":1551.736917864,"c":1565.0034448924,"v":1400593.3354956449,"t":1709910000}
+{"o":1565.0034448924,"h":1597.4711137905,"l":1529.1706318649,"c":1594.7681915035,"v":1293643.4097946892,"t":1709913600}
+{"o":1594.7681915035,"h":1620.8319649836,"l":1578.2575101963,"c":1609.758030292,"v":1040682.8460668852,"t":1709917200}
+{"o":1609.758030292,"h":1611.6931896406,"l":1585.3700917068,"c":1591.3248302888,"v":984544.2681643873,"t":1709920800}
+{"o":1591.3248302888,"h":1594.7175037631,"l":1572.7724574644,"c":1589.9872996917,"v":1081147.3058856132,"t":1709924400}
+{"o":1589.9872996917,"h":1603.7280132231,"l":1572.8900029002,"c":1576.9480976966,"v":1012604.7675603748,"t":1709928000}
+{"o":1576.9480976966,"h":1582.5990914286,"l":1545.2230745185,"c":1552.5063209749,"v":1089089.448765432,"t":1709931600}
+{"o":1552.5063209749,"h":1562.2541397205,"l":1547.4500499053,"c":1551.1159463154,"v":894525.4631104952,"t":1709935200}
+{"o":1551.1159463154,"h":1596.0111669712,"l":1548.7193315415,"c":1557.5399308809,"v":601051.0806417515,"t":1709938800}
+{"o":1557.5399308809,"h":1582.7474011712,"l":1556.5248814745,"c":1572.5927484096,"v":439404.9606197951,"t":1709942400}
+{"o":1572.5927484096,"h":1574.5075457914,"l":1555.4219010517,"c":1562.6319780483,"v":375831.3487165007,"t":1709946000}
+{"o":1562.6319780483,"h":1579.5142443738,"l":1556.035836608,"c":1574.9103398322,"v":371409.1200380201,"t":1709949600}
+{"o":1574.9103398322,"h":1576.6956785662,"l":1567.0390707021,"c":1570.7377183078,"v":308674.705708564,"t":1709953200}
+{"o":1570.7377183078,"h":1582.5885836655,"l":1564.7624654393,"c":1582.4123124018,"v":289844.7896848151,"t":1709956800}
+{"o":1582.4123124018,"h":1595.9017119169,"l":1575.3154789402,"c":1593.8151093084,"v":300750.9367681909,"t":1709960400}
+{"o":1593.8151093084,"h":1604.4353924309,"l":1591.8730538912,"c":1601.1027155745,"v":309978.4216276314,"t":1709964000}
+{"o":1601.1027155745,"h":1604.6547354384,"l":1593.5901012668,"c":1597.6114151207,"v":332343.8672787517,"t":1709967600}
+{"o":1597.6114151207,"h":1600.7650257517,"l":1582.8508543803,"c":1584.6694813079,"v":306633.9591876878,"t":1709971200}
+{"o":1584.6694813079,"h":1598.1578249992,"l":1578.5178126551,"c":1582.5286492232,"v":334959.7039803275,"t":1709974800}
+{"o":1582.5286492232,"h":1585.6720059531,"l":1561.4115420345,"c":1579.8534622584,"v":328286.6987720261,"t":1709978400}
+{"o":1579.8534622584,"h":1583.6366657203,"l":1572.4786586463,"c":1579.1609434365,"v":251304.6190153011,"t":1709982000}
+{"o":1579.1609434365,"h":1580.6887660118,"l":1562.0460661655,"c":1570.4136227017,"v":321260.6993397683,"t":1709985600}
+{"o":1570.4136227017,"h":1577.0213959316,"l":1564.4377625352,"c":1572.4009079538,"v":316795.3912131586,"t":1709989200}
+{"o":1572.4009079538,"h":1579.8330079112,"l":1566.4341331973,"c":1574.5423387698,"v":364454.7764443475,"t":1709992800}
+{"o":1574.5423387698,"h":1584.6271270809,"l":1570.1990467242,"c":1582.9017548505,"v":429200.4713209721,"t":1709996400}
+{"o":1582.9017548505,"h":1584.6966674041,"l":1563.3704673028,"c":1564.7632219179,"v":447980.9654175161,"t":1710000000}
+{"o":1564.7632219179,"h":1567.8301555774,"l":1546.9533354776,"c":1560.0744985191,"v":513361.8577914903,"t":1710003600}
+{"o":1560.0744985191,"h":1569.1437889152,"l":1556.5658232252,"c":1559.1973776869,"v":402747.0688613183,"t":1710007200}
+{"o":1559.1973776869,"h":1568.9663981188,"l":1559.1973776869,"c":1564.1460048015,"v":442262.9060944141,"t":1710010800}
+{"o":1564.1460048015,"h":1573.8115522307,"l":1563.0089091552,"c":1570.86752754,"v":441868.8835189839,"t":1710014400}
+{"o":1570.86752754,"h":1572.4759211259,"l":1563.3063663921,"c":1570.447782651,"v":433254.3791105299,"t":1710018000}
+{"o":1570.447782651,"h":1578.6420135158,"l":1558.725864438,"c":1559.9294957305,"v":443213.4353306994,"t":1710021600}
+{"o":1559.9294957305,"h":1562.8775608791,"l":1545.730565849,"c":1552.9026317043,"v":454351.8783658019,"t":1710025200}
+{"o":1552.9026317043,"h":1572.7050555321,"l":1548.1478644535,"c":1568.8383447355,"v":491009.6845429738,"t":1710028800}
+{"o":1568.8383447355,"h":1582.9838891695,"l":1564.9685366268,"c":1580.590954864,"v":464933.8554489078,"t":1710032400}
+{"o":1580.590954864,"h":1595.7943518945,"l":1577.8322304662,"c":1587.4665541984,"v":351087.7945044173,"t":1710036000}
+{"o":1587.4665541984,"h":1588.142543669,"l":1572.6734880315,"c":1578.3820371362,"v":383368.3055257899,"t":1710039600}
+{"o":1578.3820371362,"h":1584.383986539,"l":1577.0070749431,"c":1579.798468177,"v":363571.2520850937,"t":1710043200}
+{"o":1579.798468177,"h":1594.0618366167,"l":1578.7723432189,"c":1585.6385399771,"v":365636.9153888521,"t":1710046800}
+{"o":1585.6385399771,"h":1590.6468783931,"l":1580.9617734262,"c":1584.436074407,"v":372238.706684245,"t":1710050400}
+{"o":1584.436074407,"h":1597.6100147424,"l":1580.3034113494,"c":1594.5943277348,"v":430671.949880507,"t":1710054000}
+{"o":1594.5943277348,"h":1598.1372957298,"l":1587.4393417241,"c":1590.2989707816,"v":362066.7061987121,"t":1710057600}
+{"o":1590.2989707816,"h":1592.0425288478,"l":1567.2832423763,"c":1573.8330233378,"v":442708.0042887193,"t":1710061200}
+{"o":1573.8330233378,"h":1588.620827723,"l":1572.5505535163,"c":1578.9700060528,"v":414171.8644460082,"t":1710064800}
+{"o":1578.9700060528,"h":1582.1793964963,"l":1552.0505360001,"c":1564.0363644935,"v":365190.926552769,"t":1710068400}
+{"o":1564.0363644935,"h":1568.988849804,"l":1551.9012648164,"c":1564.613026716,"v":378609.8222806017,"t":1710072000}
+{"o":1564.613026716,"h":1565.6608912509,"l":1549.3298374475,"c":1555.1682614663,"v":453331.3601057527,"t":1710075600}
+{"o":1555.1682614663,"h":1557.8080398641,"l":1523.8666726717,"c":1549.0443796643,"v":579733.8445135291,"t":1710079200}
+{"o":1549.0443796643,"h":1549.4528086464,"l":1526.5571805841,"c":1538.170742822,"v":491025.9642300278,"t":1710082800}
+{"o":1538.170742822,"h":1560.5500194311,"l":1536.9957053233,"c":1550.3530918446,"v":469032.3576023417,"t":1710086400}
+{"o":1550.3530918446,"h":1562.9834384365,"l":1545.395894307,"c":1553.048133454,"v":404695.5954844464,"t":1710090000}
+{"o":1553.048133454,"h":1560.8951352261,"l":1547.5916511704,"c":1556.2852491642,"v":395695.8322663409,"t":1710093600}
+{"o":1556.2852491642,"h":1563.6234749385,"l":1552.6502478736,"c":1561.1797706681,"v":402392.8712841176,"t":1710097200}
+{"o":1561.1797706681,"h":1562.9939351557,"l":1550.4239386337,"c":1558.9470828455,"v":416026.5924965566,"t":1710100800}
+{"o":1558.9470828455,"h":1563.9478494993,"l":1544.9815562355,"c":1546.6402236136,"v":438900.3226238298,"t":1710104400}
+{"o":1546.6402236136,"h":1547.1091494739,"l":1509.7880537775,"c":1524.9220272447,"v":610445.792033628,"t":1710108000}
+{"o":1524.9220272447,"h":1553.5237032379,"l":1523.6507443476,"c":1552.3382834141,"v":441363.7256764425,"t":1710111600}
+{"o":1552.3382834141,"h":1553.1092199326,"l":1478.700571027,"c":1508.1747454445,"v":637793.1584859816,"t":1710115200}
+{"o":1508.1747454445,"h":1514.3506938532,"l":1472.076823521,"c":1489.6708652259,"v":730746.4600664283,"t":1710118800}
+{"o":1489.6708652259,"h":1498.3058688557,"l":1480.0004384183,"c":1494.9986549745,"v":410998.7512233416,"t":1710122400}
+{"o":1494.9986549745,"h":1520.1745001306,"l":1492.4980165102,"c":1515.7112489392,"v":427733.2216004655,"t":1710126000}
+{"o":1515.7112489392,"h":1524.5926854402,"l":1506.2404306446,"c":1508.0357720544,"v":348209.640514733,"t":1710129600}
+{"o":1508.0357720544,"h":1525.4152979031,"l":1507.6538837058,"c":1512.5488458787,"v":339742.857073043,"t":1710133200}
+{"o":1512.5488458787,"h":1537.7986415314,"l":1501.7398338204,"c":1537.7986415314,"v":334448.1046187637,"t":1710136800}
+{"o":1537.7986415314,"h":1592.1203937448,"l":1537.7986415314,"c":1587.581023677,"v":788177.8724285587,"t":1710140400}
+{"o":1587.581023677,"h":1612.3045720258,"l":1586.2809201356,"c":1601.1001479673,"v":463604.6696114035,"t":1710144000}
+{"o":1601.1001479673,"h":1606.9511498856,"l":1592.5977990974,"c":1599.4464672756,"v":394864.218251766,"t":1710147600}
+{"o":1599.4464672756,"h":1600.0230887205,"l":1589.3516553382,"c":1594.3638903118,"v":308968.548180211,"t":1710151200}
+{"o":1594.3638903118,"h":1609.7835364734,"l":1586.356734439,"c":1593.0238614969,"v":423040.3478137149,"t":1710154800}
+{"o":1593.0238614969,"h":1613.6478131292,"l":1589.4681830171,"c":1600.5942246083,"v":427704.7658059735,"t":1710158400}
+{"o":1600.5942246083,"h":1603.4087979024,"l":1571.9554337162,"c":1576.3166048468,"v":531248.242618739,"t":1710162000}
+{"o":1576.3166048468,"h":1611.2430166049,"l":1576.2944583307,"c":1582.067109553,"v":506508.5489224851,"t":1710165600}
+{"o":1582.067109553,"h":1596.9779187207,"l":1566.8701403371,"c":1579.6968019216,"v":536313.8969361749,"t":1710169200}
+{"o":1579.6968019216,"h":1588.6811146265,"l":1567.1360226366,"c":1579.1501263421,"v":638798.0741338197,"t":1710172800}
+{"o":1579.1501263421,"h":1584.1353364476,"l":1569.3219064924,"c":1582.4080248755,"v":484021.2962500994,"t":1710176400}
+{"o":1582.4080248755,"h":1598.9484040146,"l":1577.8466151044,"c":1582.7658950048,"v":414606.7994763755,"t":1710180000}
+{"o":1582.7658950048,"h":1592.9637312415,"l":1571.1159908472,"c":1579.4010388979,"v":449257.884166321,"t":1710183600}
+{"o":1579.4010388979,"h":1589.1833826833,"l":1563.5987900086,"c":1582.8940403918,"v":395702.3754473209,"t":1710187200}
+{"o":1582.8940403918,"h":1606.5215992875,"l":1578.3309099234,"c":1594.4733041708,"v":393824.5779237444,"t":1710190800}
+{"o":1594.4733041708,"h":1606.0392873115,"l":1584.4188113151,"c":1587.9231905648,"v":372770.2968019019,"t":1710194400}
+{"o":1587.9231905648,"h":1603.6818252851,"l":1585.5378010517,"c":1598.5569475961,"v":376795.1118346392,"t":1710198000}
+{"o":1598.5569475961,"h":1621.4302809248,"l":1582.5160243097,"c":1583.3799014183,"v":433635.404430537,"t":1710201600}
+{"o":1583.3799014183,"h":1599.3499776822,"l":1581.5706226783,"c":1598.1494887943,"v":359494.5011924729,"t":1710205200}
+{"o":1598.1494887943,"h":1645.2635726305,"l":1595.2813374395,"c":1624.6223196671,"v":536804.5340206655,"t":1710208800}
+{"o":1624.6223196671,"h":1667.3385714417,"l":1617.0713414148,"c":1619.82558339,"v":687154.851150036,"t":1710212400}
+{"o":1619.82558339,"h":1658.4455015534,"l":1535.3306837619,"c":1650.809232816,"v":574856.7786856614,"t":1710216000}
+{"o":1650.809232816,"h":1656.7837775739,"l":1637.0423919655,"c":1655.9452805347,"v":362736.4661258275,"t":1710219600}
+{"o":1655.9452805347,"h":1657.2171564391,"l":1611.7070329146,"c":1648.6802403879,"v":515931.2296131487,"t":1710223200}
+{"o":1648.6802403879,"h":1651.2836692696,"l":1627.1122079112,"c":1631.6831804316,"v":432822.8708030868,"t":1710226800}
+{"o":1631.6831804316,"h":1638.3404593588,"l":1592.7306832712,"c":1610.6777416393,"v":653607.5028060559,"t":1710230400}
+{"o":1610.6777416393,"h":1654.6509515051,"l":1610.6768375927,"c":1629.8683171886,"v":384862.5754699913,"t":1710234000}
+{"o":1629.8683171886,"h":1634.8226384341,"l":1613.4827207349,"c":1617.8540204175,"v":423868.2358010546,"t":1710237600}
+{"o":1617.8540204175,"h":1635.2560617459,"l":1612.3738649868,"c":1615.7812094195,"v":401436.32249708,"t":1710241200}
+{"o":689.4130903388,"h":693.2053462413,"l":685.9746962759,"c":689.4130903388,"v":381218.3347504988,"t":1703044800}
+{"o":689.4130903388,"h":690.2872530096,"l":683.4018921237,"c":688.9628476289,"v":316122.6063756155,"t":1703048400}
+{"o":688.9628476289,"h":697.9973601217,"l":686.0287284043,"c":695.5187512837,"v":374443.1210578867,"t":1703052000}
+{"o":695.5187512837,"h":700.2202288335,"l":688.2098822112,"c":699.0713450111,"v":288355.7555586948,"t":1703055600}
+{"o":699.0713450111,"h":706.6758779555,"l":694.4382197216,"c":703.5981582821,"v":323566.3302332215,"t":1703059200}
+{"o":703.5981582821,"h":717.3078631507,"l":703.2110459646,"c":716.362123155,"v":347280.2055495975,"t":1703062800}
+{"o":716.362123155,"h":721.878068148,"l":708.1703074837,"c":716.1256817995,"v":475340.6082493742,"t":1703066400}
+{"o":716.1256817995,"h":716.5400238982,"l":703.921304906,"c":708.4641125413,"v":308078.2590268534,"t":1703070000}
+{"o":708.4641125413,"h":710.341822515,"l":702.5896631193,"c":708.0193294506,"v":313347.3476738935,"t":1703073600}
+{"o":708.0193294506,"h":729.6573487459,"l":707.8423391846,"c":728.7292386239,"v":464427.4769048798,"t":1703077200}
+{"o":728.7292386239,"h":737.9644137487,"l":722.1794057053,"c":726.0079807411,"v":582532.939374749,"t":1703080800}
+{"o":726.0079807411,"h":760.350258334,"l":724.4341971708,"c":740.7631355339,"v":834494.3002859034,"t":1703084400}
+{"o":740.7631355339,"h":745.1259811746,"l":726.7803943654,"c":738.3276310751,"v":613050.9096415603,"t":1703088000}
+{"o":738.3276310751,"h":768.7158991955,"l":735.2415782588,"c":762.8696099797,"v":804690.502453931,"t":1703091600}
+{"o":762.8696099797,"h":777.4950167423,"l":750.1551871205,"c":760.361477734,"v":661039.2396866941,"t":1703095200}
+{"o":760.361477734,"h":762.9520224899,"l":744.5612378429,"c":744.9210424004,"v":548452.5240029303,"t":1703098800}
+{"o":744.9210424004,"h":746.7911578744,"l":728.2790077002,"c":733.178882181,"v":638870.2798293075,"t":1703102400}
+{"o":733.178882181,"h":747.809311564,"l":729.6566959098,"c":734.0556620977,"v":478405.8877034092,"t":1703106000}
+{"o":734.0556620977,"h":753.6737456755,"l":731.6656293209,"c":749.2188600479,"v":448837.6286174728,"t":1703109600}
+{"o":749.2188600479,"h":758.3461836391,"l":745.836443393,"c":755.0693105182,"v":340532.3964871695,"t":1703113200}
+{"o":755.0693105182,"h":765.6131423284,"l":748.0680328768,"c":761.5034523335,"v":484575.3467386555,"t":1703116800}
+{"o":761.5034523335,"h":762.517401847,"l":746.0956666489,"c":760.2259507334,"v":530388.9438861,"t":1703120400}
+{"o":760.2259507334,"h":775.3658640173,"l":752.3276015789,"c":764.0825325586,"v":679177.2691083921,"t":1703124000}
+{"o":764.0825325586,"h":770.1632635181,"l":759.3764347946,"c":766.91812997,"v":523777.5890849531,"t":1703127600}
+{"o":766.91812997,"h":779.7388043697,"l":763.1866680675,"c":779.2177709448,"v":434543.2023986446,"t":1703131200}
+{"o":779.2177709448,"h":781.1285677007,"l":760.9672490026,"c":771.6226327216,"v":489352.3483748609,"t":1703134800}
+{"o":771.6226327216,"h":796.0472597808,"l":769.7183789088,"c":794.917133279,"v":406387.8325640412,"t":1703138400}
+{"o":794.917133279,"h":800.0739099267,"l":788.2155718376,"c":797.1183999397,"v":377005.6298183121,"t":1703142000}
+{"o":797.1183999397,"h":802.2503660227,"l":789.3688573509,"c":790.6442312334,"v":355116.9579010363,"t":1703145600}
+{"o":790.6442312334,"h":794.626993558,"l":779.1204487125,"c":791.4629155409,"v":401057.1983161178,"t":1703149200}
+{"o":791.4629155409,"h":810.2338416755,"l":789.9019741646,"c":803.9597197701,"v":430990.145822623,"t":1703152800}
+{"o":803.9597197701,"h":806.1393351936,"l":797.8685860208,"c":799.945701356,"v":503223.9360979616,"t":1703156400}
+{"o":799.945701356,"h":810.1322732259,"l":784.7758847906,"c":796.6477387287,"v":637438.0261773258,"t":1703160000}
+{"o":796.6477387287,"h":807.95545862,"l":793.5394209333,"c":807.1093987113,"v":461270.3100395871,"t":1703163600}
+{"o":807.1093987113,"h":813.6725862123,"l":788.1456891568,"c":792.5080595547,"v":688988.0296639358,"t":1703167200}
+{"o":792.5080595547,"h":805.1608846384,"l":787.9231310895,"c":803.7028292688,"v":551693.7641611909,"t":1703170800}
+{"o":803.7028292688,"h":823.5758810025,"l":803.4056500917,"c":820.7009225999,"v":528183.2351339473,"t":1703174400}
+{"o":820.7009225999,"h":861.0270676683,"l":812.9238393578,"c":848.1990406744,"v":898853.6894307892,"t":1703178000}
+{"o":848.1990406744,"h":867.419868458,"l":819.6439637823,"c":834.2870118124,"v":833949.0228805746,"t":1703181600}
+{"o":834.2870118124,"h":850.3282583228,"l":820.2244213661,"c":849.7423372732,"v":641717.2296690573,"t":1703185200}
+{"o":849.7423372732,"h":858.2933987342,"l":846.4326506794,"c":853.5826011174,"v":481522.341092459,"t":1703188800}
+{"o":853.5826011174,"h":853.5900240962,"l":837.1417046462,"c":842.8155029586,"v":591985.5120610904,"t":1703192400}
+{"o":842.8155029586,"h":872.0059808308,"l":840.7121216926,"c":869.7356590144,"v":518474.7896443326,"t":1703196000}
+{"o":869.7356590144,"h":876.8023419848,"l":860.1807085406,"c":862.2314692664,"v":521960.4226661787,"t":1703199600}
+{"o":862.2314692664,"h":876.3014367971,"l":855.7134144561,"c":863.198049628,"v":499740.1046764763,"t":1703203200}
+{"o":863.198049628,"h":905.8435243853,"l":863.1966759542,"c":896.8595981962,"v":616134.5508224021,"t":1703206800}
+{"o":896.8595981962,"h":911.1936310119,"l":891.4093154679,"c":904.9395114914,"v":661271.9757855127,"t":1703210400}
+{"o":904.9395114914,"h":907.1143426261,"l":884.2553164214,"c":894.3123910907,"v":582612.8489940404,"t":1703214000}
+{"o":894.3123910907,"h":907.3416697652,"l":891.4706448808,"c":906.8137961476,"v":477812.8200135278,"t":1703217600}
+{"o":906.8137961476,"h":911.3579963167,"l":896.8829745783,"c":907.1183374327,"v":549688.9109655838,"t":1703221200}
+{"o":907.1183374327,"h":908.5395267434,"l":850.6375378332,"c":861.955981079,"v":869903.7446353586,"t":1703224800}
+{"o":861.955981079,"h":866.1999617395,"l":843.3024624776,"c":854.5516125309,"v":796967.9142272114,"t":1703228400}
+{"o":854.5516125309,"h":873.5376180052,"l":847.9068299542,"c":850.4892939771,"v":638399.3150168639,"t":1703232000}
+{"o":850.4892939771,"h":853.6482102229,"l":830.363192192,"c":844.9327429568,"v":644635.8961230193,"t":1703235600}
+{"o":844.9327429568,"h":858.1291130305,"l":824.9853202325,"c":848.9648424158,"v":413814.5566419333,"t":1703239200}
+{"o":848.9648424158,"h":862.4153940484,"l":846.6807382994,"c":861.5469582713,"v":363072.663815677,"t":1703242800}
+{"o":861.5469582713,"h":869.5554827679,"l":848.7882156401,"c":865.6529116042,"v":450116.4204418974,"t":1703246400}
+{"o":865.6529116042,"h":869.7288531212,"l":855.0735070201,"c":865.5479730397,"v":380433.3594419739,"t":1703250000}
+{"o":865.5479730397,"h":868.5657368899,"l":846.2687345598,"c":863.9133652725,"v":434437.6445753021,"t":1703253600}
+{"o":863.9133652725,"h":887.2677454683,"l":861.3205189023,"c":884.4536452167,"v":483719.0816596469,"t":1703257200}
+{"o":884.4536452167,"h":888.0987113054,"l":854.5165198194,"c":861.4577046385,"v":552237.6708420319,"t":1703260800}
+{"o":861.4577046385,"h":876.4762656208,"l":852.543634315,"c":874.077585521,"v":524059.8258971589,"t":1703264400}
+{"o":874.077585521,"h":894.0561132719,"l":872.1446128131,"c":892.542873571,"v":408185.0351852162,"t":1703268000}
+{"o":892.542873571,"h":896.6753366614,"l":880.141398486,"c":890.2463304619,"v":477189.2519525579,"t":1703271600}
+{"o":890.2463304619,"h":895.647752005,"l":881.9722422634,"c":886.8476036693,"v":381558.3615790418,"t":1703275200}
+{"o":886.8476036693,"h":898.5427593095,"l":885.2665776562,"c":887.820792994,"v":394224.7491104717,"t":1703278800}
+{"o":887.820792994,"h":894.0934170544,"l":885.228298097,"c":893.0740092831,"v":387409.7253855517,"t":1703282400}
+{"o":893.0740092831,"h":905.9003006446,"l":886.1541684932,"c":899.8209111425,"v":427167.4851735265,"t":1703286000}
+{"o":899.8209111425,"h":902.8598979465,"l":877.7103906586,"c":878.7583349758,"v":511571.4503514492,"t":1703289600}
+{"o":878.7583349758,"h":882.3156983617,"l":856.0042319687,"c":863.8107385294,"v":599502.5792308761,"t":1703293200}
+{"o":863.8107385294,"h":873.2602312543,"l":861.2802635798,"c":865.6459853942,"v":622332.4672100712,"t":1703296800}
+{"o":865.6459853942,"h":874.217999322,"l":858.553368389,"c":862.1301092352,"v":806584.1459132106,"t":1703300400}
+{"o":862.1301092352,"h":869.9826927007,"l":851.520552656,"c":868.4800714738,"v":635733.0654904274,"t":1703304000}
+{"o":868.4800714738,"h":876.4710872649,"l":866.3812765641,"c":875.5204353234,"v":421930.7124245777,"t":1703307600}
+{"o":875.5204353234,"h":884.7918278014,"l":872.1076766652,"c":884.0743231652,"v":304640.7600453392,"t":1703311200}
+{"o":884.0743231652,"h":887.0362355289,"l":875.2990851043,"c":876.9189732238,"v":281322.6119302125,"t":1703314800}
+{"o":876.9189732238,"h":885.2322590408,"l":876.3983607742,"c":884.9003919472,"v":265040.2681529452,"t":1703318400}
+{"o":884.9003919472,"h":885.412888724,"l":877.7805214908,"c":880.9885785098,"v":243922.6941122805,"t":1703322000}
+{"o":880.9885785098,"h":883.3989033815,"l":875.2060579789,"c":877.3251177126,"v":201814.3095112954,"t":1703325600}
+{"o":877.3251177126,"h":881.1086125817,"l":870.366769251,"c":880.0710725578,"v":237240.0004025762,"t":1703329200}
+{"o":880.0710725578,"h":893.0963378893,"l":879.1920114538,"c":891.2395198821,"v":301855.9122224388,"t":1703332800}
+{"o":891.2395198821,"h":892.4121521707,"l":879.8813457181,"c":883.6477270937,"v":288191.6268977247,"t":1703336400}
+{"o":883.6477270937,"h":886.4555271706,"l":876.0915615701,"c":883.367648869,"v":483363.067451229,"t":1703340000}
+{"o":883.367648869,"h":891.0337231044,"l":878.9391691809,"c":888.5446601897,"v":504029.1004481341,"t":1703343600}
+{"o":888.5446601897,"h":899.0964247189,"l":883.6151504604,"c":897.056402667,"v":373894.3889137696,"t":1703347200}
+{"o":897.056402667,"h":904.4981968052,"l":893.6334647724,"c":902.9731673321,"v":449412.4779218972,"t":1703350800}
+{"o":902.9731673321,"h":942.7349872303,"l":900.4768092915,"c":939.9756608953,"v":782329.8170044818,"t":1703354400}
+{"o":939.9756608953,"h":953.5850186281,"l":927.0361920459,"c":944.4832881818,"v":522794.5805454594,"t":1703358000}
+{"o":944.4832881818,"h":952.9813858646,"l":941.9287115259,"c":944.9728796666,"v":366540.0672149118,"t":1703361600}
+{"o":944.9728796666,"h":947.0624946238,"l":933.794247377,"c":943.469277439,"v":415378.5291257228,"t":1703365200}
+{"o":943.469277439,"h":1005.4857097714,"l":941.2944775003,"c":996.7850577984,"v":519862.028181709,"t":1703368800}
+{"o":996.7850577984,"h":997.983523932,"l":977.5533674723,"c":989.7277672244,"v":554947.8064249802,"t":1703372400}
+{"o":989.7277672244,"h":1006.4588640765,"l":985.9533214381,"c":1004.6783348913,"v":447669.4959225318,"t":1703376000}
+{"o":1004.6783348913,"h":1032.1586279072,"l":995.5089283036,"c":1028.5625455428,"v":432823.9752334108,"t":1703379600}
+{"o":1028.5625455428,"h":1047.0866367777,"l":1021.5578894048,"c":1030.9845434168,"v":485393.0582379255,"t":1703383200}
+{"o":1030.9845434168,"h":1071.314520226,"l":1028.132133228,"c":1065.2712788397,"v":476227.8960355039,"t":1703386800}
+{"o":1065.2712788397,"h":1076.7822575764,"l":1041.1130411162,"c":1051.8502095554,"v":561796.6708804754,"t":1703390400}
+{"o":1051.8502095554,"h":1058.2717362949,"l":1017.1316028214,"c":1037.952622092,"v":454143.588290763,"t":1703394000}
+{"o":1037.952622092,"h":1038.5054662815,"l":1013.1153616111,"c":1034.3047326734,"v":475955.8030304741,"t":1703397600}
+{"o":1034.3047326734,"h":1052.2228011395,"l":1030.8133830792,"c":1049.1219607393,"v":328920.3687118331,"t":1703401200}
+{"o":1049.1219607393,"h":1051.3442416195,"l":1038.3599891017,"c":1046.2358614462,"v":320007.2269377897,"t":1703404800}
+{"o":1046.2358614462,"h":1051.2069325137,"l":1034.0081901683,"c":1035.7687772235,"v":261530.8476176875,"t":1703408400}
+{"o":1035.7687772235,"h":1036.468799213,"l":992.435415557,"c":1010.9848459614,"v":495070.8667204153,"t":1703412000}
+{"o":1010.9848459614,"h":1017.3672869242,"l":981.1317346303,"c":1011.8877560169,"v":364861.645290207,"t":1703415600}
+{"o":1011.8877560169,"h":1039.7593675279,"l":1002.6373472412,"c":1036.3269655607,"v":328599.5320477195,"t":1703419200}
+{"o":1036.3269655607,"h":1037.5847161594,"l":1024.7481301896,"c":1027.7689717382,"v":331413.7889091098,"t":1703422800}
+{"o":1027.7689717382,"h":1049.0606688409,"l":1027.4087912618,"c":1044.0303125291,"v":368538.8713808202,"t":1703426400}
+{"o":1044.0303125291,"h":1051.9132936273,"l":1036.1168816318,"c":1043.6379780021,"v":374628.7587251128,"t":1703430000}
+{"o":1043.6379780021,"h":1067.0648545603,"l":1038.3643733214,"c":1060.9653687152,"v":470577.9994932147,"t":1703433600}
+{"o":1060.9653687152,"h":1063.4139287145,"l":1034.1978498181,"c":1051.0451777662,"v":466345.8834741509,"t":1703437200}
+{"o":1051.0451777662,"h":1069.8404530326,"l":1048.7853181685,"c":1068.7864115976,"v":352585.1981965564,"t":1703440800}
+{"o":1068.7864115976,"h":1069.4876306341,"l":1053.2956699399,"c":1057.2670225024,"v":362237.8830295912,"t":1703444400}
+{"o":1057.2670225024,"h":1060.2377193681,"l":1019.9055522978,"c":1030.6304705905,"v":483436.9078996103,"t":1703448000}
+{"o":1030.6304705905,"h":1044.3357157756,"l":1027.2038853608,"c":1042.1649846875,"v":363961.0767710716,"t":1703451600}
+{"o":1042.1649846875,"h":1046.3182364906,"l":1007.5843151292,"c":1028.0532774387,"v":573019.6706178739,"t":1703455200}
+{"o":1028.0532774387,"h":1038.2027873634,"l":1022.2027670963,"c":1033.245691675,"v":354100.0424709485,"t":1703458800}
+{"o":1033.245691675,"h":1037.8454593529,"l":993.0672990557,"c":1003.3788642197,"v":540445.3286211008,"t":1703462400}
+{"o":1003.3788642197,"h":1030.670492064,"l":1003.0996482385,"c":1007.2715108974,"v":402125.6624991502,"t":1703466000}
+{"o":1007.2715108974,"h":1016.9941525897,"l":1000.9438135679,"c":1014.5001524369,"v":421859.8427512757,"t":1703469600}
+{"o":1014.5001524369,"h":1032.3407751987,"l":1010.8466230546,"c":1029.3670349331,"v":369677.7881975226,"t":1703473200}
+{"o":1029.3670349331,"h":1035.7684740535,"l":1019.6492947582,"c":1026.9358713065,"v":370951.1232123376,"t":1703476800}
+{"o":1026.9358713065,"h":1042.8955770138,"l":1026.546025764,"c":1040.0263918607,"v":409781.1556057176,"t":1703480400}
+{"o":1040.0263918607,"h":1050.4754755759,"l":1037.5459725219,"c":1042.2783346958,"v":320666.1617401726,"t":1703484000}
+{"o":1042.2783346958,"h":1043.3794702636,"l":1029.0360307094,"c":1038.4220653925,"v":326296.8118456124,"t":1703487600}
+{"o":1038.4220653925,"h":1044.2908879993,"l":1019.0642426606,"c":1019.5040545057,"v":321144.7955017275,"t":1703491200}
+{"o":1019.5040545057,"h":1026.8273440857,"l":1011.1561296247,"c":1017.8791181192,"v":324541.5192124543,"t":1703494800}
+{"o":1017.8791181192,"h":1027.0799490084,"l":1016.7774090564,"c":1023.1339777323,"v":233675.3175232151,"t":1703498400}
+{"o":1023.1339777323,"h":1033.710213824,"l":1013.8372548328,"c":1027.4296193131,"v":315137.50340534,"t":1703502000}
+{"o":1027.4296193131,"h":1049.0977622855,"l":1014.9021826491,"c":1046.9426271374,"v":358082.9743375338,"t":1703505600}
+{"o":1046.9426271374,"h":1061.480426974,"l":1045.845901713,"c":1054.3757165585,"v":451572.6381289898,"t":1703509200}
+{"o":1054.3757165585,"h":1091.9747791189,"l":1047.3896340509,"c":1091.9747791189,"v":458322.9686602968,"t":1703512800}
+{"o":1091.9747791189,"h":1137.1689232531,"l":1085.178592243,"c":1132.8599404244,"v":655165.8796613386,"t":1703516400}
+{"o":1132.8599404244,"h":1143.9482989352,"l":1112.0380692132,"c":1122.7136116352,"v":626628.1471808135,"t":1703520000}
+{"o":1122.7136116352,"h":1141.944524504,"l":1120.6236686931,"c":1136.2640815678,"v":487017.0679756668,"t":1703523600}
+{"o":1136.2640815678,"h":1157.0548541851,"l":1121.210550955,"c":1126.3310320065,"v":464931.5321237506,"t":1703527200}
+{"o":1126.3310320065,"h":1137.769308789,"l":1104.6478204056,"c":1113.5398658687,"v":527730.6242946995,"t":1703530800}
+{"o":1113.5398658687,"h":1115.0573452949,"l":1073.1044382659,"c":1095.4833959778,"v":606748.548567244,"t":1703534400}
+{"o":1095.4833959778,"h":1099.6376779276,"l":1076.4219305508,"c":1098.2972808744,"v":349529.0800380484,"t":1703538000}
+{"o":1098.2972808744,"h":1107.0528409232,"l":1090.8539524538,"c":1100.4868158456,"v":328529.4448995094,"t":1703541600}
+{"o":1100.4868158456,"h":1115.8547195565,"l":1092.8865919255,"c":1109.6231982481,"v":345511.1866579646,"t":1703545200}
+{"o":1109.6231982481,"h":1115.1329417913,"l":1087.180918965,"c":1093.6920958566,"v":402983.2338015803,"t":1703548800}
+{"o":1093.6920958566,"h":1109.0308864253,"l":1092.4139361377,"c":1097.2796251771,"v":350265.7714597415,"t":1703552400}
+{"o":1097.2796251771,"h":1100.8150867973,"l":1076.3696804716,"c":1077.4955268182,"v":380733.7746883855,"t":1703556000}
+{"o":1077.4955268182,"h":1096.5730148442,"l":1072.3760521744,"c":1095.1779800749,"v":351440.8427432305,"t":1703559600}
+{"o":1095.1779800749,"h":1108.282453375,"l":1092.9895051639,"c":1105.0813351944,"v":333840.251305768,"t":1703563200}
+{"o":1105.0813351944,"h":1106.0115493792,"l":1046.1952680869,"c":1055.7877179814,"v":594361.774275093,"t":1703566800}
+{"o":1055.7877179814,"h":1064.5787763083,"l":1025.328920059,"c":1029.8115368492,"v":598192.3964832622,"t":1703570400}
+{"o":1029.8115368492,"h":1052.7418431886,"l":1018.7638791383,"c":1041.7205358801,"v":400907.9906896392,"t":1703574000}
+{"o":1041.7205358801,"h":1047.2514392118,"l":1021.9383446267,"c":1044.9438708725,"v":342297.5054926249,"t":1703577600}
+{"o":1044.9438708725,"h":1052.2939890408,"l":1027.5676443574,"c":1039.0885758001,"v":375900.055511991,"t":1703581200}
+{"o":1039.0885758001,"h":1063.8419895543,"l":1037.416194281,"c":1055.8338247299,"v":337124.4019069214,"t":1703584800}
+{"o":1055.8338247299,"h":1058.9807465795,"l":1048.7478027336,"c":1054.5339005036,"v":297232.2081566334,"t":1703588400}
+{"o":1054.5339005036,"h":1070.614251272,"l":1046.3702362822,"c":1070.0712781032,"v":319585.0384097787,"t":1703592000}
+{"o":1070.0712781032,"h":1074.7558202785,"l":1055.0765444309,"c":1061.9951032247,"v":303784.5005108014,"t":1703595600}
+{"o":1061.9951032247,"h":1062.9233463208,"l":1037.2199950524,"c":1039.545605868,"v":389756.3440098244,"t":1703599200}
+{"o":1039.545605868,"h":1041.4400633518,"l":1012.8227635075,"c":1015.0049891837,"v":618393.8696075608,"t":1703602800}
+{"o":1015.0049891837,"h":1032.363624182,"l":1008.8047667918,"c":1026.8773379497,"v":615690.0329790807,"t":1703606400}
+{"o":1026.8773379497,"h":1028.0474551478,"l":941.9727183079,"c":976.4177539234,"v":1038055.1165148158,"t":1703610000}
+{"o":976.4177539234,"h":987.3007213255,"l":959.6548284945,"c":985.6959081083,"v":730789.684880115,"t":1703613600}
+{"o":985.6959081083,"h":989.7423447859,"l":974.6276905136,"c":977.9856231064,"v":475736.518637877,"t":1703617200}
+{"o":977.9856231064,"h":992.0233574375,"l":975.1168659103,"c":983.1165154769,"v":424994.3493933531,"t":1703620800}
+{"o":983.1165154769,"h":1009.6719296928,"l":980.0124041983,"c":1007.1545507958,"v":438742.1124043792,"t":1703624400}
+{"o":1007.1545507958,"h":1027.4123353994,"l":1001.1363027317,"c":1026.1444465118,"v":414914.7342343024,"t":1703628000}
+{"o":1026.1444465118,"h":1037.3177361395,"l":1015.8796480518,"c":1033.4740637718,"v":460487.3303002733,"t":1703631600}
+{"o":1033.4740637718,"h":1043.3276662217,"l":1010.6827371633,"c":1012.440333376,"v":450488.6036333377,"t":1703635200}
+{"o":1012.440333376,"h":1029.7847694519,"l":1011.2742713314,"c":1021.7385842971,"v":358783.6824056947,"t":1703638800}
+{"o":1021.7385842971,"h":1022.3805129121,"l":998.7941770785,"c":1006.2505347623,"v":437432.2427945285,"t":1703642400}
+{"o":1006.2505347623,"h":1014.928096882,"l":991.529936837,"c":996.8505744354,"v":521770.865784083,"t":1703646000}
+{"o":996.8505744354,"h":1017.2613481866,"l":996.4463045825,"c":1012.8711462853,"v":348420.8723836204,"t":1703649600}
+{"o":1012.8711462853,"h":1023.9998800511,"l":1009.0690204328,"c":1022.9413634816,"v":344902.2888745818,"t":1703653200}
+{"o":1022.9413634816,"h":1034.9510659811,"l":1016.8379307958,"c":1026.2907499201,"v":339085.6767342579,"t":1703656800}
+{"o":1026.2907499201,"h":1031.6115943632,"l":1018.6963480699,"c":1023.8540058274,"v":246789.4472511103,"t":1703660400}
+{"o":1023.8540058274,"h":1042.2629588557,"l":1018.5297138351,"c":1036.0949925852,"v":316173.076831051,"t":1703664000}
+{"o":1036.0949925852,"h":1038.019683624,"l":1021.7135433715,"c":1022.1483380529,"v":265722.5501718708,"t":1703667600}
+{"o":1022.1483380529,"h":1055.487101765,"l":1020.7323782717,"c":1055.487101765,"v":285911.746302076,"t":1703671200}
+{"o":1055.487101765,"h":1058.4543882554,"l":1032.8029134558,"c":1036.9476936681,"v":375299.8042296951,"t":1703674800}
+{"o":1036.9476936681,"h":1040.3940701076,"l":1025.223312341,"c":1030.1766055906,"v":323202.6336467299,"t":1703678400}
+{"o":1030.1766055906,"h":1039.3471139625,"l":1023.8745617127,"c":1024.308639481,"v":409586.5983375897,"t":1703682000}
+{"o":1024.308639481,"h":1028.1949901529,"l":986.8185404247,"c":993.49215918,"v":630565.2601235071,"t":1703685600}
+{"o":993.49215918,"h":1000.7009885744,"l":979.001191176,"c":990.7342395825,"v":602233.9406837499,"t":1703689200}
+{"o":990.7342395825,"h":993.7145144869,"l":961.0962005143,"c":961.2499334331,"v":672874.6148590612,"t":1703692800}
+{"o":961.2499334331,"h":996.4050273665,"l":961.1577122109,"c":991.713615011,"v":473501.7776187262,"t":1703696400}
+{"o":991.713615011,"h":1014.628814459,"l":985.0633248595,"c":1011.2087376867,"v":429686.7207965617,"t":1703700000}
+{"o":1011.2087376867,"h":1013.7341245657,"l":982.0690215223,"c":1000.764884571,"v":384039.5027885812,"t":1703703600}
+{"o":1000.764884571,"h":1016.2375383314,"l":995.9273845645,"c":1011.5937103383,"v":354777.4578801619,"t":1703707200}
+{"o":1011.5937103383,"h":1014.5237616021,"l":997.5217859791,"c":1002.3532658615,"v":316099.0423471513,"t":1703710800}
+{"o":1002.3532658615,"h":1007.3558198039,"l":978.9823507737,"c":985.6242201902,"v":380114.879382692,"t":1703714400}
+{"o":985.6242201902,"h":991.0313841636,"l":979.0366699316,"c":982.854004946,"v":317612.0798321795,"t":1703718000}
+{"o":982.854004946,"h":1006.3112630502,"l":979.6226261486,"c":987.1437143418,"v":413566.7865066655,"t":1703721600}
+{"o":987.1437143418,"h":992.1698597502,"l":955.967584983,"c":964.3245301917,"v":490824.0486750994,"t":1703725200}
+{"o":964.3245301917,"h":967.4910184583,"l":938.5238218086,"c":947.4245228916,"v":480676.4213540005,"t":1703728800}
+{"o":947.4245228916,"h":964.361954298,"l":944.4968548196,"c":958.0828784178,"v":440936.3368052664,"t":1703732400}
+{"o":958.0828784178,"h":970.6456773128,"l":951.1745120922,"c":960.3106499778,"v":266172.4428614249,"t":1703736000}
+{"o":960.3106499778,"h":971.9723274323,"l":957.6844594324,"c":966.5335631692,"v":321406.2245365308,"t":1703739600}
+{"o":966.5335631692,"h":981.0624797588,"l":958.1534044882,"c":960.9586914272,"v":319642.4478658313,"t":1703743200}
+{"o":960.9586914272,"h":973.7248460424,"l":940.8485522115,"c":971.0821333771,"v":431073.3755889622,"t":1703746800}
+{"o":971.0821333771,"h":973.0618268543,"l":962.265690678,"c":964.0092963817,"v":278201.6986083743,"t":1703750400}
+{"o":964.0092963817,"h":969.1458795328,"l":947.5587186445,"c":958.8441358308,"v":267592.6769451705,"t":1703754000}
+{"o":958.8441358308,"h":975.2970770685,"l":955.6687371322,"c":966.6857240355,"v":245968.4626077348,"t":1703757600}
+{"o":966.6857240355,"h":972.7090597482,"l":960.7259019064,"c":963.9410086027,"v":204425.3847941307,"t":1703761200}
+{"o":963.9410086027,"h":966.4177229889,"l":926.2986539173,"c":929.8795237311,"v":600335.6499579402,"t":1703764800}
+{"o":929.8795237311,"h":941.3669625107,"l":912.9895052407,"c":930.0683392351,"v":517167.1860221753,"t":1703768400}
+{"o":930.0683392351,"h":931.8820471248,"l":887.0158556691,"c":908.7951386406,"v":786750.8497055791,"t":1703772000}
+{"o":908.7951386406,"h":925.1565433785,"l":907.1838779372,"c":916.4083162378,"v":437149.7684896382,"t":1703775600}
+{"o":916.4083162378,"h":921.1437464337,"l":898.7865961053,"c":908.0582578101,"v":358786.4932741391,"t":1703779200}
+{"o":908.0582578101,"h":925.0381329091,"l":906.602121271,"c":917.8631261274,"v":342305.3810224248,"t":1703782800}
+{"o":917.8631261274,"h":921.3282103622,"l":906.3211167822,"c":910.983175396,"v":310318.4800801082,"t":1703786400}
+{"o":910.983175396,"h":932.9805633437,"l":909.3825002893,"c":929.0800633145,"v":262391.4714653238,"t":1703790000}
+{"o":929.0800633145,"h":930.8124982375,"l":908.1381766652,"c":916.7395890656,"v":334042.9136469699,"t":1703793600}
+{"o":916.7395890656,"h":931.3186967619,"l":913.9895421015,"c":923.0483734523,"v":388845.926448544,"t":1703797200}
+{"o":923.0483734523,"h":954.3905064154,"l":920.4962375828,"c":952.3340640017,"v":388800.1864933749,"t":1703800800}
+{"o":952.3340640017,"h":953.8229403694,"l":936.103254038,"c":936.4795665291,"v":351075.7810525471,"t":1703804400}
+{"o":936.4795665291,"h":942.1519985015,"l":915.1870168132,"c":919.9257181777,"v":484814.4105959688,"t":1703808000}
+{"o":919.9257181777,"h":949.4160431233,"l":914.9489131365,"c":943.0072249462,"v":533571.3472425217,"t":1703811600}
+{"o":943.0072249462,"h":966.1557365077,"l":940.94571748,"c":961.4419834232,"v":514817.2995474604,"t":1703815200}
+{"o":961.4419834232,"h":974.2742824851,"l":958.072450755,"c":965.1977957881,"v":325249.9753195507,"t":1703818800}
+{"o":965.1977957881,"h":973.8295342457,"l":958.254630064,"c":967.3137368591,"v":303076.0033497884,"t":1703822400}
+{"o":967.3137368591,"h":981.4682836897,"l":960.4733908796,"c":977.9767410112,"v":244419.4503680522,"t":1703826000}
+{"o":977.9767410112,"h":997.6252385379,"l":975.1702296055,"c":995.0463627644,"v":337804.3587387888,"t":1703829600}
+{"o":995.0463627644,"h":995.6480444746,"l":964.7676989171,"c":967.0394720995,"v":311524.890440942,"t":1703833200}
+{"o":967.0394720995,"h":998.2477956711,"l":966.1342527531,"c":996.7634250208,"v":271106.6816844771,"t":1703836800}
+{"o":996.7634250208,"h":1008.5095435906,"l":986.2367396046,"c":1001.2590972645,"v":369828.2058324215,"t":1703840400}
+{"o":1001.2590972645,"h":1004.4323302746,"l":990.3765591168,"c":991.4077899114,"v":296282.5994146848,"t":1703844000}
+{"o":991.4077899114,"h":999.9028796116,"l":986.4257127308,"c":989.2716582411,"v":231228.6498512547,"t":1703847600}
+{"o":989.2716582411,"h":991.1149999554,"l":978.9103986804,"c":985.3273209625,"v":282929.621509638,"t":1703851200}
+{"o":985.3273209625,"h":995.4310802756,"l":976.5752280714,"c":992.566805421,"v":242437.8046952532,"t":1703854800}
+{"o":992.566805421,"h":1011.2845799253,"l":992.5099814981,"c":1004.5850811113,"v":338303.5481530696,"t":1703858400}
+{"o":1004.5850811113,"h":1005.7965413097,"l":965.2118833502,"c":973.7248434514,"v":462796.9410862113,"t":1703862000}
+{"o":973.7248434514,"h":989.3888657867,"l":952.7182258745,"c":954.5230804988,"v":533051.9552487142,"t":1703865600}
+{"o":954.5230804988,"h":965.1672713226,"l":944.2838341644,"c":953.1901808658,"v":471550.2416694351,"t":1703869200}
+{"o":953.1901808658,"h":976.5546868004,"l":951.0491754934,"c":970.4407058959,"v":325842.022216558,"t":1703872800}
+{"o":970.4407058959,"h":980.0195280619,"l":964.6154711948,"c":973.2665671909,"v":213299.8565731298,"t":1703876400}
+{"o":973.2665671909,"h":975.5529371606,"l":959.8152585254,"c":963.4058710762,"v":233865.9218194861,"t":1703880000}
+{"o":963.4058710762,"h":972.3313933471,"l":952.9809100241,"c":958.9794398839,"v":263579.6593045181,"t":1703883600}
+{"o":958.9794398839,"h":970.1285813972,"l":946.7464371128,"c":956.4650483792,"v":286191.7486777144,"t":1703887200}
+{"o":956.4650483792,"h":976.9209328374,"l":956.4650483792,"c":976.447938938,"v":206478.8789393763,"t":1703890800}
+{"o":976.447938938,"h":980.6835839423,"l":970.4568510504,"c":973.5764373751,"v":208032.7803926079,"t":1703894400}
+{"o":973.5764373751,"h":987.2539289481,"l":967.2650098673,"c":977.8235584526,"v":204822.3402202957,"t":1703898000}
+{"o":977.8235584526,"h":978.1758341727,"l":962.3566561417,"c":963.9585276487,"v":178902.6770114257,"t":1703901600}
+{"o":963.9585276487,"h":967.6029997672,"l":946.733835303,"c":951.3356835164,"v":227413.8434147367,"t":1703905200}
+{"o":951.3356835164,"h":959.429929292,"l":949.281999071,"c":957.0343370153,"v":214342.6953388767,"t":1703908800}
+{"o":957.0343370153,"h":963.7181991893,"l":952.5321815915,"c":961.8095130672,"v":291418.9408178436,"t":1703912400}
+{"o":961.8095130672,"h":963.7898259759,"l":956.7766591836,"c":960.5793969694,"v":204624.2256813104,"t":1703916000}
+{"o":960.5793969694,"h":963.4973351752,"l":946.8581278924,"c":948.6973267445,"v":210555.3652457177,"t":1703919600}
+{"o":948.6973267445,"h":949.268554422,"l":928.7353962189,"c":930.0445409348,"v":307357.2404727832,"t":1703923200}
+{"o":930.0445409348,"h":935.9811820135,"l":925.0127948746,"c":933.4077625519,"v":273933.1912057922,"t":1703926800}
+{"o":933.4077625519,"h":939.8527152714,"l":928.027198244,"c":937.0831587653,"v":233046.2864867457,"t":1703930400}
+{"o":937.0831587653,"h":941.2852380404,"l":934.8793785247,"c":938.2213904802,"v":159045.8175410875,"t":1703934000}
+{"o":938.2213904802,"h":952.0730998269,"l":937.5119596957,"c":945.6190387802,"v":176558.6148751719,"t":1703937600}
+{"o":945.6190387802,"h":949.6210860379,"l":941.7095193405,"c":945.3181611694,"v":205503.0192854567,"t":1703941200}
+{"o":945.3181611694,"h":956.4220796619,"l":945.1620031838,"c":954.5136040331,"v":221038.687586974,"t":1703944800}
+{"o":954.5136040331,"h":956.6396814713,"l":942.2495654808,"c":956.6396814713,"v":270751.5346384565,"t":1703948400}
+{"o":956.6396814713,"h":963.3654755005,"l":945.6138406243,"c":950.7462523018,"v":348111.9094406008,"t":1703952000}
+{"o":950.7462523018,"h":954.3940557813,"l":943.487678435,"c":952.4250505816,"v":238502.5648825548,"t":1703955600}
+{"o":952.4250505816,"h":953.5065851541,"l":944.5942210575,"c":948.2594919369,"v":208227.8224353476,"t":1703959200}
+{"o":948.2594919369,"h":955.2838015651,"l":944.9553175146,"c":949.135612238,"v":212395.4349125436,"t":1703962800}
+{"o":949.135612238,"h":957.5901422546,"l":948.5689268802,"c":949.3762294154,"v":215791.3674173118,"t":1703966400}
+{"o":949.3762294154,"h":952.9395862188,"l":937.4646667539,"c":941.8517116559,"v":191893.7496818906,"t":1703970000}
+{"o":941.8517116559,"h":1327.2013142851,"l":932.5009689195,"c":943.7843032685,"v":181434.3184336043,"t":1703973600}
+{"o":943.7843032685,"h":948.9186821943,"l":938.843279165,"c":944.6455540431,"v":197706.2099039312,"t":1703977200}
+{"o":944.6455540431,"h":953.4812181854,"l":943.4670046544,"c":951.261510525,"v":204372.3158419458,"t":1703980800}
+{"o":951.261510525,"h":954.3293063031,"l":938.4699728051,"c":940.1348987205,"v":197588.984107645,"t":1703984400}
+{"o":940.1348987205,"h":943.6500591164,"l":921.6859821697,"c":933.3595828606,"v":233804.6533275534,"t":1703988000}
+{"o":933.3595828606,"h":934.6079787113,"l":923.7472977101,"c":933.7188411243,"v":218193.1507138139,"t":1703991600}
+{"o":933.7188411243,"h":948.5448049601,"l":931.2260333066,"c":944.7518700609,"v":193638.8660171416,"t":1703995200}
+{"o":944.7518700609,"h":950.156202471,"l":938.8040072969,"c":939.4064098764,"v":160216.8801792609,"t":1703998800}
+{"o":939.4064098764,"h":952.8763712774,"l":939.4064098764,"c":949.8193203892,"v":167630.2690279804,"t":1704002400}
+{"o":949.8193203892,"h":971.4864920092,"l":948.5045430211,"c":964.3821307598,"v":209307.8714099941,"t":1704006000}
+{"o":964.3821307598,"h":969.1060270566,"l":958.8887053252,"c":965.2316212477,"v":194469.3623901065,"t":1704009600}
+{"o":965.2316212477,"h":974.5976813266,"l":963.4210849468,"c":968.7451576391,"v":171183.4812517106,"t":1704013200}
+{"o":968.7451576391,"h":971.0928317826,"l":964.7772014121,"c":966.2299074181,"v":145750.0318731179,"t":1704016800}
+{"o":966.2299074181,"h":967.3429207417,"l":962.4264496088,"c":966.4769799683,"v":165982.1395911334,"t":1704020400}
+{"o":966.4769799683,"h":1128.8355412801,"l":956.581355343,"c":1110.3371714976,"v":186810.5460064456,"t":1704024000}
+{"o":1110.3371714976,"h":1113.7532270818,"l":1103.2205623521,"c":1107.8814305593,"v":193069.1259082459,"t":1704027600}
+{"o":1107.8814305593,"h":1113.0619000177,"l":1103.7805197689,"c":1106.4209655534,"v":167518.2234265977,"t":1704031200}
+{"o":1106.4209655534,"h":1113.5645874263,"l":1097.5030221003,"c":1100.4808131187,"v":202885.8605961052,"t":1704034800}
+{"o":1100.4808131187,"h":1115.121187185,"l":1098.5109459275,"c":1110.3046778941,"v":158750.3360576968,"t":1704038400}
+{"o":1110.3046778941,"h":1120.8039027785,"l":1108.0691046408,"c":1119.6851472534,"v":180052.9550880969,"t":1704042000}
+{"o":1119.6851472534,"h":1120.4845936681,"l":1111.3917343069,"c":1115.2846945344,"v":165596.1808226302,"t":1704045600}
+{"o":1115.2846945344,"h":1121.54427047,"l":1111.4529743754,"c":1114.0340495339,"v":146796.3785931956,"t":1704049200}
+{"o":1114.0340495339,"h":1126.0325854929,"l":1111.1334661696,"c":1125.4065643597,"v":226963.5462868232,"t":1704052800}
+{"o":1125.4065643597,"h":1129.0529421483,"l":1115.100076188,"c":1116.428515203,"v":235412.5764192609,"t":1704056400}
+{"o":1116.428515203,"h":1117.1149837177,"l":1079.9984216144,"c":1080.7005508388,"v":262879.5838045746,"t":1704060000}
+{"o":1080.7005508388,"h":1127.6112109916,"l":1073.1595355751,"c":1092.7608483065,"v":318815.4897626079,"t":1704063600}
+{"o":1092.7608483065,"h":1115.045068372,"l":1092.7608483065,"c":1095.5493462383,"v":335650.2052488847,"t":1704067200}
+{"o":1095.5493462383,"h":1132.3754516102,"l":1091.4833386702,"c":1117.8567333493,"v":270330.0508939269,"t":1704070800}
+{"o":1117.8567333493,"h":1120.265761376,"l":1109.2809956739,"c":1113.6273791251,"v":172055.5520536867,"t":1704074400}
+{"o":1113.6273791251,"h":1116.7788984277,"l":1101.3754002413,"c":1106.5910651584,"v":192648.9438162786,"t":1704078000}
+{"o":1106.5910651584,"h":1116.2613171428,"l":1091.4665537134,"c":1101.4221935438,"v":186894.4682494282,"t":1704081600}
+{"o":1101.4221935438,"h":1104.2553379371,"l":1090.8758170989,"c":1092.1553338165,"v":134807.0769714678,"t":1704085200}
+{"o":1092.1553338165,"h":1101.432885093,"l":1090.9867794922,"c":1099.4277893943,"v":102906.9664072256,"t":1704088800}
+{"o":1099.4277893943,"h":1112.3933046916,"l":1094.8174938309,"c":1100.9441798574,"v":136517.8718676768,"t":1704092400}
+{"o":1100.9441798574,"h":1105.7901251646,"l":1095.6050790591,"c":1100.9167866123,"v":102099.1887061339,"t":1704096000}
+{"o":1100.9167866123,"h":1118.7032733229,"l":1094.3059104777,"c":1117.9212645659,"v":136975.5199064655,"t":1704099600}
+{"o":1117.9212645659,"h":1124.7647243671,"l":1116.2463734038,"c":1118.6668409786,"v":122347.6241235444,"t":1704103200}
+{"o":1118.6668409786,"h":1122.9985607846,"l":1114.1663012474,"c":1119.8876748599,"v":106236.3339156117,"t":1704106800}
+{"o":1119.8876748599,"h":1137.8875058482,"l":1115.4839719878,"c":1126.0377446483,"v":171439.4645769135,"t":1704110400}
+{"o":1126.0377446483,"h":1135.9107997896,"l":1121.1474508517,"c":1131.7297470645,"v":174893.1401722803,"t":1704114000}
+{"o":1131.7297470645,"h":1131.7297470645,"l":1120.6806588711,"c":1121.1266240354,"v":199410.4189394315,"t":1704117600}
+{"o":1121.1266240354,"h":1142.0894969184,"l":1120.3001567591,"c":1138.4329873727,"v":220172.1147494873,"t":1704121200}
+{"o":1138.4329873727,"h":1164.4266468769,"l":1136.7602954527,"c":1144.9459595022,"v":302822.0274106049,"t":1704124800}
+{"o":1144.9459595022,"h":1151.1238545143,"l":1140.4322734667,"c":1149.706755755,"v":192647.6905880012,"t":1704128400}
+{"o":1149.706755755,"h":1167.9858830274,"l":1149.6908324299,"c":1159.0964711677,"v":275954.1551695745,"t":1704132000}
+{"o":1159.0964711677,"h":1171.8940956835,"l":1154.1822267302,"c":1168.8254671066,"v":234390.2407141159,"t":1704135600}
+{"o":1168.8254671066,"h":1176.7959374027,"l":1158.5507705768,"c":1160.2109620923,"v":283869.2504622847,"t":1704139200}
+{"o":1160.2109620923,"h":1162.5327395197,"l":1153.6997156111,"c":1159.533107755,"v":235525.8617074099,"t":1704142800}
+{"o":1159.533107755,"h":1163.3455173845,"l":1149.1729165545,"c":1159.8305412936,"v":181037.1057682664,"t":1704146400}
+{"o":1159.8305412936,"h":1177.9651753837,"l":1159.7814883588,"c":1177.7709307538,"v":247705.8410343728,"t":1704150000}
+{"o":1177.7709307538,"h":1186.9119167896,"l":1165.8502563331,"c":1185.8923907066,"v":330952.3959326255,"t":1704153600}
+{"o":1185.8923907066,"h":1211.1179132034,"l":1185.4721864905,"c":1193.1353908751,"v":399865.448278251,"t":1704157200}
+{"o":1193.1353908751,"h":1203.9848051739,"l":1191.831613109,"c":1203.6151577975,"v":230969.5774545859,"t":1704160800}
+{"o":1203.6151577975,"h":1204.0830247599,"l":1190.3407772667,"c":1197.4868706475,"v":239352.3021586016,"t":1704164400}
+{"o":1197.4868706475,"h":1211.9389278248,"l":1192.687642941,"c":1208.7767091882,"v":329031.7804858648,"t":1704168000}
+{"o":1208.7767091882,"h":1216.4041512262,"l":1205.4307717292,"c":1210.4419883631,"v":281092.1414938237,"t":1704171600}
+{"o":1210.4419883631,"h":1217.1402076558,"l":1202.5100307907,"c":1210.790319779,"v":273595.116309763,"t":1704175200}
+{"o":1210.790319779,"h":1232.3376009632,"l":1210.790319779,"c":1230.0566889239,"v":252784.0286390626,"t":1704178800}
+{"o":1230.0566889239,"h":1235.7516806248,"l":1222.1286741615,"c":1230.6650476025,"v":234980.5626645687,"t":1704182400}
+{"o":1230.6650476025,"h":1255.5246362349,"l":1228.7953554412,"c":1245.5966131417,"v":253104.3530085277,"t":1704186000}
+{"o":1245.5966131417,"h":1252.0622989989,"l":1228.5292636331,"c":1239.3761634259,"v":255638.7618602828,"t":1704189600}
+{"o":1239.3761634259,"h":1248.3740227087,"l":1213.3492854241,"c":1223.4728504683,"v":240857.4174031592,"t":1704193200}
+{"o":1223.4728504683,"h":1227.8723931051,"l":1212.8693962294,"c":1214.1562715101,"v":166495.6447065913,"t":1704196800}
+{"o":1214.1562715101,"h":1225.3140999189,"l":1213.3252051432,"c":1218.0958111418,"v":176228.8507307594,"t":1704200400}
+{"o":1218.0958111418,"h":1221.514616792,"l":1175.4507447111,"c":1183.1607242455,"v":319408.3516895068,"t":1704204000}
+{"o":1183.1607242455,"h":1188.6183164776,"l":1161.6712537605,"c":1178.4182796892,"v":347372.7326138972,"t":1704207600}
+{"o":1178.4182796892,"h":1186.2967506796,"l":1166.6935481575,"c":1183.3184110328,"v":284162.348445658,"t":1704211200}
+{"o":1183.3184110328,"h":1186.3310303573,"l":1150.145714547,"c":1157.3693583149,"v":269407.372288001,"t":1704214800}
+{"o":1157.3693583149,"h":1164.9812987203,"l":1155.3062588195,"c":1158.1791320745,"v":197179.3045294404,"t":1704218400}
+{"o":1158.1791320745,"h":1171.4312382146,"l":1150.0414753662,"c":1156.2106726437,"v":240498.6332870064,"t":1704222000}
+{"o":1156.2106726437,"h":1167.1046914378,"l":1149.6316446316,"c":1150.1003359957,"v":230444.4586840544,"t":1704225600}
+{"o":1150.1003359957,"h":1159.7037230122,"l":1145.2731269103,"c":1159.2642774791,"v":226307.543025176,"t":1704229200}
+{"o":1159.2642774791,"h":1169.2141245496,"l":1155.8819945861,"c":1159.9225787028,"v":228133.8122998479,"t":1704232800}
+{"o":1159.9225787028,"h":1160.9259626868,"l":1140.0940693739,"c":1146.7293912093,"v":207299.4692981677,"t":1704236400}
+{"o":1146.7293912093,"h":1159.9359465409,"l":1145.3886177857,"c":1152.4830549016,"v":254924.3237150937,"t":1704240000}
+{"o":1152.4830549016,"h":1165.2899558456,"l":1146.7143603325,"c":1161.5394833559,"v":205735.934860672,"t":1704243600}
+{"o":1161.5394833559,"h":1167.351914974,"l":1154.9404688802,"c":1157.1279315822,"v":160140.9178193554,"t":1704247200}
+{"o":1157.1279315822,"h":1161.1039805338,"l":1151.4270146265,"c":1159.492714482,"v":165785.8523671153,"t":1704250800}
+{"o":1159.492714482,"h":1162.7124720134,"l":1150.7795666621,"c":1159.1877161422,"v":175156.5989583375,"t":1704254400}
+{"o":1159.1877161422,"h":1168.9401946876,"l":1156.4240409014,"c":1163.3957242739,"v":209421.595071605,"t":1704258000}
+{"o":1163.3957242739,"h":1178.2165886628,"l":1159.1285804639,"c":1173.64849815,"v":272260.5513814493,"t":1704261600}
+{"o":1173.64849815,"h":1180.3897490354,"l":1155.1333833324,"c":1157.9562489972,"v":197336.659812254,"t":1704265200}
+{"o":1157.9562489972,"h":1166.3900032148,"l":1155.9954690418,"c":1163.5331660736,"v":151355.7160867325,"t":1704268800}
+{"o":1163.5331660736,"h":1174.6890522864,"l":1162.3561034849,"c":1170.4210011774,"v":191912.9017204497,"t":1704272400}
+{"o":1170.4210011774,"h":1174.5710368556,"l":1145.1325413511,"c":1152.6167534726,"v":224930.3797448388,"t":1704276000}
+{"o":1152.6167534726,"h":1153.7922366984,"l":1101.8380426433,"c":1111.5376086477,"v":480492.6390123213,"t":1704279600}
+{"o":1111.5376086477,"h":1111.5376086477,"l":1026.0678086058,"c":1077.6488776144,"v":975489.2048881879,"t":1704283200}
+{"o":1077.6488776144,"h":1080.459228002,"l":1041.2796848831,"c":1055.8511274766,"v":564705.3597294046,"t":1704286800}
+{"o":1055.8511274766,"h":1058.9577712812,"l":1025.6351442539,"c":1039.1963114283,"v":479602.4353177007,"t":1704290400}
+{"o":1039.1963114283,"h":1089.096790008,"l":1037.8744116648,"c":1088.4135227727,"v":478940.3945980619,"t":1704294000}
+{"o":1088.4135227727,"h":1113.635504287,"l":1063.2552252134,"c":1073.596720733,"v":618730.6743404735,"t":1704297600}
+{"o":1073.596720733,"h":1074.5027852963,"l":1042.1282812574,"c":1050.9698194359,"v":321134.467342995,"t":1704301200}
+{"o":1050.9698194359,"h":1062.2276692547,"l":1027.578045125,"c":1039.9571933671,"v":297000.6850885449,"t":1704304800}
+{"o":1039.9571933671,"h":1060.7372123753,"l":1037.0112569532,"c":1046.3938236436,"v":257654.1615360813,"t":1704308400}
+{"o":1046.3938236436,"h":1071.2816919664,"l":1044.6403251825,"c":1069.3095945688,"v":228927.486854014,"t":1704312000}
+{"o":1069.3095945688,"h":1079.0613985412,"l":1060.7821789899,"c":1077.0960587169,"v":275678.5067322711,"t":1704315600}
+{"o":1077.0960587169,"h":1077.5090256165,"l":1055.8969777912,"c":1061.5871565428,"v":227921.5417574219,"t":1704319200}
+{"o":1061.5871565428,"h":1063.2920815798,"l":1050.4287979148,"c":1058.234283451,"v":238619.9120538178,"t":1704322800}
+{"o":1058.234283451,"h":1077.2489325652,"l":1055.1542390336,"c":1076.0348553613,"v":296984.4075958359,"t":1704326400}
+{"o":1076.0348553613,"h":1078.9812995963,"l":1051.6112937406,"c":1057.4765287538,"v":235547.758168173,"t":1704330000}
+{"o":1057.4765287538,"h":1084.2467066433,"l":1053.824488231,"c":1083.016848633,"v":285239.853825887,"t":1704333600}
+{"o":1083.016848633,"h":1094.8216630701,"l":1076.8767285136,"c":1086.6139640435,"v":350180.1162185509,"t":1704337200}
+{"o":1086.6139640435,"h":1090.0402004226,"l":1078.0943037033,"c":1080.955850579,"v":266053.1527320298,"t":1704340800}
+{"o":1080.955850579,"h":1091.1587089791,"l":1071.9736185716,"c":1087.6283709333,"v":284309.0343585681,"t":1704344400}
+{"o":1087.6283709333,"h":1090.3503205805,"l":1079.3443555682,"c":1083.0058092771,"v":187073.4257204872,"t":1704348000}
+{"o":1083.0058092771,"h":1087.4966389968,"l":1062.1976491513,"c":1062.8521242337,"v":212228.7650032978,"t":1704351600}
+{"o":1062.8521242337,"h":1066.7441162457,"l":1049.7475193217,"c":1054.0842388354,"v":213106.647209889,"t":1704355200}
+{"o":1054.0842388354,"h":1065.1182098739,"l":1053.7950823253,"c":1058.4688061514,"v":132694.7881492312,"t":1704358800}
+{"o":1058.4688061514,"h":1064.1262305862,"l":1041.1924857083,"c":1056.3897421447,"v":194881.2845442274,"t":1704362400}
+{"o":1056.3897421447,"h":1062.5175198731,"l":1048.9053108079,"c":1058.4531226526,"v":157561.9084956305,"t":1704366000}
+{"o":1058.4531226526,"h":1072.6487414379,"l":1054.9465581285,"c":1068.4842430843,"v":213915.7467060109,"t":1704369600}
+{"o":1068.4842430843,"h":1080.0126800986,"l":1056.8347015212,"c":1074.2159450995,"v":219578.6561888835,"t":1704373200}
+{"o":1074.2159450995,"h":1098.3467398507,"l":1068.7117014403,"c":1098.0497563895,"v":261936.4981342299,"t":1704376800}
+{"o":1098.0497563895,"h":1120.5610141327,"l":1092.0448189522,"c":1114.8545950714,"v":366692.2034479844,"t":1704380400}
+{"o":1114.8545950714,"h":1117.1417209032,"l":1092.8236811282,"c":1096.4257040219,"v":317566.6134547209,"t":1704384000}
+{"o":1096.4257040219,"h":1115.5254452815,"l":1092.7225682945,"c":1108.0562465532,"v":265428.246795034,"t":1704387600}
+{"o":1108.0562465532,"h":1116.7939444561,"l":1104.2231704824,"c":1114.2747500445,"v":214158.2863468143,"t":1704391200}
+{"o":1114.2747500445,"h":1146.4989606676,"l":1113.1619320575,"c":1130.6730548219,"v":366300.3722021937,"t":1704394800}
+{"o":1130.6730548219,"h":1161.4824242285,"l":1130.6730548219,"c":1145.0974446431,"v":356732.6451369976,"t":1704398400}
+{"o":1145.0974446431,"h":1151.2466525305,"l":1132.2190972739,"c":1135.4252374482,"v":261739.474442673,"t":1704402000}
+{"o":1135.4252374482,"h":1148.6176064132,"l":1124.8523192551,"c":1126.6479765519,"v":260814.0690420742,"t":1704405600}
+{"o":1126.6479765519,"h":1132.454161087,"l":1122.4145955541,"c":1127.3960636143,"v":211761.8932725048,"t":1704409200}
+{"o":1127.3960636143,"h":1132.9133742512,"l":1106.9614164785,"c":1118.8704330105,"v":265634.4258194939,"t":1704412800}
+{"o":1118.8704330105,"h":1124.4107084311,"l":1076.2287596585,"c":1086.6182404078,"v":374526.4019634803,"t":1704416400}
+{"o":1086.6182404078,"h":1099.9226621607,"l":1080.2371015059,"c":1085.9684894479,"v":305506.4487550766,"t":1704420000}
+{"o":1085.9684894479,"h":1094.8653363307,"l":1080.3447558679,"c":1084.986578752,"v":197248.6490353604,"t":1704423600}
+{"o":1084.986578752,"h":1089.4233733138,"l":1075.710295166,"c":1083.5486172377,"v":234022.3617898345,"t":1704427200}
+{"o":1083.5486172377,"h":1097.0715554875,"l":1081.492035232,"c":1089.7119109139,"v":188941.6918573595,"t":1704430800}
+{"o":1089.7119109139,"h":1093.4278838651,"l":1081.0264803134,"c":1091.3227381659,"v":148282.1103618559,"t":1704434400}
+{"o":1091.3227381659,"h":1096.272532154,"l":1086.3290806196,"c":1086.7378351262,"v":140711.0397790233,"t":1704438000}
+{"o":1086.7378351262,"h":1098.6100330705,"l":1086.5426413147,"c":1090.1120778036,"v":140263.3799598025,"t":1704441600}
+{"o":1090.1120778036,"h":1106.3997410095,"l":1089.9219501081,"c":1102.0748512608,"v":233934.9175900735,"t":1704445200}
+{"o":1102.0748512608,"h":1103.6903846269,"l":1069.6153988729,"c":1072.9982873931,"v":199714.7369017566,"t":1704448800}
+{"o":1072.9982873931,"h":1081.920816283,"l":1069.124983208,"c":1070.5714755892,"v":207669.1468113727,"t":1704452400}
+{"o":1070.5714755892,"h":1084.6668038758,"l":1062.2009995067,"c":1080.955808706,"v":223972.1945619883,"t":1704456000}
+{"o":1080.955808706,"h":1088.8915736143,"l":1073.8560623639,"c":1082.9523126196,"v":228874.6521656161,"t":1704459600}
+{"o":1082.9523126196,"h":1086.814184595,"l":1041.2612225447,"c":1043.2394624357,"v":476912.6538992805,"t":1704463200}
+{"o":1043.2394624357,"h":1060.8285184062,"l":1042.9312232729,"c":1052.2349715279,"v":333319.280706624,"t":1704466800}
+{"o":1052.2349715279,"h":1057.0319907866,"l":1033.5189002017,"c":1033.5189002017,"v":280965.4456306846,"t":1704470400}
+{"o":1033.5189002017,"h":1052.704382736,"l":1026.2227302522,"c":1050.9716329236,"v":359428.7340040526,"t":1704474000}
+{"o":1050.9716329236,"h":1056.2893560722,"l":1043.099903562,"c":1052.8508704156,"v":182339.9279495981,"t":1704477600}
+{"o":1052.8508704156,"h":1061.2380891403,"l":1050.1229293884,"c":1052.9135426005,"v":190946.7921555078,"t":1704481200}
+{"o":1052.9135426005,"h":1073.8895277451,"l":1052.8669025122,"c":1070.5426768309,"v":199085.8081384244,"t":1704484800}
+{"o":1070.5426768309,"h":1070.5426768309,"l":1057.2248307538,"c":1064.9721046692,"v":192073.1102598723,"t":1704488400}
+{"o":1064.9721046692,"h":1073.6416951245,"l":1054.1885989103,"c":1065.8178055953,"v":162348.2505871744,"t":1704492000}
+{"o":1065.8178055953,"h":1078.8075636709,"l":1065.8178055953,"c":1073.8425572596,"v":195856.5627559235,"t":1704495600}
+{"o":1073.8425572596,"h":1077.4694655353,"l":1058.9807752769,"c":1064.8265659848,"v":220663.7634612146,"t":1704499200}
+{"o":1064.8265659848,"h":1064.8302341367,"l":1051.4500251102,"c":1057.0912028531,"v":150880.2690336104,"t":1704502800}
+{"o":1057.0912028531,"h":1065.1183899902,"l":1053.744137998,"c":1061.5816632204,"v":164969.9422252782,"t":1704506400}
+{"o":1061.5816632204,"h":1067.996238373,"l":1055.6102549123,"c":1060.1983629559,"v":133191.3603317935,"t":1704510000}
+{"o":1060.1983629559,"h":1062.7287866848,"l":1035.0608547246,"c":1044.8459491646,"v":246389.0372283916,"t":1704513600}
+{"o":1044.8459491646,"h":1046.9477411517,"l":998.7116229526,"c":1015.6703687956,"v":377390.0313904199,"t":1704517200}
+{"o":1015.6703687956,"h":1015.6703687956,"l":984.4739486376,"c":989.5226987396,"v":411004.4495768404,"t":1704520800}
+{"o":989.5226987396,"h":1017.7929550004,"l":988.7935286362,"c":1015.1700569361,"v":284353.8212420286,"t":1704524400}
+{"o":1015.1700569361,"h":1023.3483304633,"l":1007.3466464293,"c":1023.3483304633,"v":179517.6703816023,"t":1704528000}
+{"o":1023.3483304633,"h":1027.891042542,"l":1017.3978356506,"c":1020.5145720328,"v":139255.4355081603,"t":1704531600}
+{"o":1020.5145720328,"h":1023.7048451802,"l":1014.6241867014,"c":1017.3966574023,"v":157282.2073078979,"t":1704535200}
+{"o":1017.3966574023,"h":1020.0099488615,"l":1010.4934405764,"c":1014.7935677989,"v":147183.5695638482,"t":1704538800}
+{"o":1014.7935677989,"h":1022.179281918,"l":1002.5356528203,"c":1006.1421357841,"v":168938.4523720075,"t":1704542400}
+{"o":1006.1421357841,"h":1017.2453945061,"l":998.1787153378,"c":1013.857137733,"v":243498.0603617018,"t":1704546000}
+{"o":1013.857137733,"h":1036.141005029,"l":1013.5114082458,"c":1031.0679904666,"v":227012.9941633013,"t":1704549600}
+{"o":1031.0679904666,"h":1033.6159036445,"l":1018.9055939323,"c":1022.8991055562,"v":210258.2300540483,"t":1704553200}
+{"o":1022.8991055562,"h":1032.8105111376,"l":1020.2128575099,"c":1028.2068956493,"v":193709.8183010981,"t":1704556800}
+{"o":1028.2068956493,"h":1048.3780001712,"l":1023.6779756149,"c":1040.5740826967,"v":250731.7234385096,"t":1704560400}
+{"o":1040.5740826967,"h":1045.0453841951,"l":1033.2699805032,"c":1034.9763629631,"v":206179.6757098363,"t":1704564000}
+{"o":1034.9763629631,"h":1034.9784219066,"l":1015.2922022296,"c":1021.9200183873,"v":186991.0878469225,"t":1704567600}
+{"o":1021.9200183873,"h":1027.7388256507,"l":1010.8442030175,"c":1014.4134335051,"v":176528.6144088551,"t":1704571200}
+{"o":1014.4134335051,"h":1016.8020364863,"l":1002.2304456796,"c":1015.6055084425,"v":234323.2717221032,"t":1704574800}
+{"o":1015.6055084425,"h":1016.4065250844,"l":999.1092182708,"c":1002.7211370872,"v":180199.1830062351,"t":1704578400}
+{"o":1002.7211370872,"h":1008.8415146702,"l":991.310335859,"c":1007.1857377007,"v":200245.0781063316,"t":1704582000}
+{"o":1007.1857377007,"h":1034.0264955942,"l":1004.8229299706,"c":1026.6799338639,"v":187447.1411854788,"t":1704585600}
+{"o":1026.6799338639,"h":1028.1937377201,"l":1011.073093328,"c":1011.8469934926,"v":154483.9739528766,"t":1704589200}
+{"o":1011.8469934926,"h":1020.8726936719,"l":985.9740664583,"c":992.3842010252,"v":238493.1953153729,"t":1704592800}
+{"o":992.3842010252,"h":1004.1670639393,"l":991.0097777055,"c":997.8601595196,"v":143489.7213993738,"t":1704596400}
+{"o":997.8601595196,"h":1017.111009669,"l":997.4154992967,"c":1013.6050861778,"v":143642.2310630037,"t":1704600000}
+{"o":1013.6050861778,"h":1025.1547603964,"l":1006.2735000395,"c":1009.5653085206,"v":144696.6101989288,"t":1704603600}
+{"o":1009.5653085206,"h":1022.4740434968,"l":1006.8125503566,"c":1017.4662147446,"v":127288.2357474282,"t":1704607200}
+{"o":1017.4662147446,"h":1024.3636295327,"l":1012.6915353885,"c":1023.5869794103,"v":123383.7432409597,"t":1704610800}
+{"o":1023.5869794103,"h":1027.5066158044,"l":1007.2038411099,"c":1009.7614470673,"v":153897.2876334034,"t":1704614400}
+{"o":1009.7614470673,"h":1013.626315307,"l":999.2415535615,"c":1001.629145725,"v":151486.5922690061,"t":1704618000}
+{"o":1001.629145725,"h":1011.6451487393,"l":1000.6124398938,"c":1009.6817272348,"v":142445.7282386937,"t":1704621600}
+{"o":1009.6817272348,"h":1021.1153054822,"l":1006.8748619748,"c":1015.8374418902,"v":140637.8426562028,"t":1704625200}
+{"o":1015.8374418902,"h":1021.1457894788,"l":1006.5539604995,"c":1019.5074300234,"v":143403.7996642864,"t":1704628800}
+{"o":1019.5074300234,"h":1035.9363651959,"l":1018.8166817734,"c":1033.8418181471,"v":186752.9783615729,"t":1704632400}
+{"o":1033.8418181471,"h":1039.2741024016,"l":1024.9254380301,"c":1031.6114780909,"v":184434.5666530548,"t":1704636000}
+{"o":1031.6114780909,"h":1032.5899851045,"l":1005.2431028528,"c":1010.4784919982,"v":198276.3078554176,"t":1704639600}
+{"o":1010.4784919982,"h":1018.7084976574,"l":1000.8331933148,"c":1003.9564743169,"v":195023.6610350735,"t":1704643200}
+{"o":1003.9564743169,"h":1016.7133588419,"l":1000.3617672868,"c":1013.2083410689,"v":183482.6921099896,"t":1704646800}
+{"o":1013.2083410689,"h":1020.4363266272,"l":1011.473765151,"c":1015.3042931933,"v":123054.9114271633,"t":1704650400}
+{"o":1015.3042931933,"h":1019.5782887258,"l":1009.1658299106,"c":1017.5423409869,"v":108539.8498332395,"t":1704654000}
+{"o":1017.5423409869,"h":1023.0648420689,"l":1008.5174681784,"c":1008.5768027364,"v":136479.6559992368,"t":1704657600}
+{"o":1008.5768027364,"h":1013.8272626005,"l":990.2822597613,"c":997.4041832524,"v":178750.1683766787,"t":1704661200}
+{"o":997.4041832524,"h":997.8516403952,"l":946.1548400153,"c":958.4973911718,"v":429048.6323131553,"t":1704664800}
+{"o":958.4973911718,"h":970.901274508,"l":931.3070844086,"c":960.2270672496,"v":405477.7994130467,"t":1704668400}
+{"o":960.2270672496,"h":965.2120112697,"l":944.9784858639,"c":949.4717833212,"v":326206.9470934157,"t":1704672000}
+{"o":949.4717833212,"h":972.7359453692,"l":947.8496145503,"c":968.8323198274,"v":284101.4880703029,"t":1704675600}
+{"o":968.8323198274,"h":971.0784693779,"l":938.8859549512,"c":944.0090526063,"v":340631.4262456308,"t":1704679200}
+{"o":944.0090526063,"h":948.4055379973,"l":914.1580698407,"c":936.0075026906,"v":465722.1663397996,"t":1704682800}
+{"o":936.0075026906,"h":958.8059396221,"l":931.9631503119,"c":956.6847025644,"v":218520.5714056729,"t":1704686400}
+{"o":956.6847025644,"h":962.5194696841,"l":931.6394151316,"c":958.6656581331,"v":204220.4272154213,"t":1704690000}
+{"o":958.6656581331,"h":972.0824084646,"l":952.8259949563,"c":958.2564291895,"v":177496.1137390724,"t":1704693600}
+{"o":958.2564291895,"h":973.5873350031,"l":954.0107851264,"c":962.9439960566,"v":152244.8362631041,"t":1704697200}
+{"o":962.9439960566,"h":977.4996843913,"l":961.8514511308,"c":967.3718386783,"v":263129.5912945183,"t":1704700800}
+{"o":967.3718386783,"h":972.5889966512,"l":951.0453668656,"c":959.0044453898,"v":141032.5759995816,"t":1704704400}
+{"o":959.0044453898,"h":977.4169149879,"l":955.7314796689,"c":974.3002023524,"v":148475.3972714533,"t":1704708000}
+{"o":974.3002023524,"h":989.769864047,"l":968.8542572557,"c":989.769864047,"v":158187.4253755412,"t":1704711600}
+{"o":989.769864047,"h":1014.3992663628,"l":979.1503542135,"c":1011.3328026638,"v":346550.0363450734,"t":1704715200}
+{"o":1011.3328026638,"h":1021.5479041647,"l":1003.7687897386,"c":1008.5525296692,"v":273478.5151828385,"t":1704718800}
+{"o":1008.5525296692,"h":1051.165374782,"l":1004.4960095295,"c":1012.1760921884,"v":284611.7160373572,"t":1704722400}
+{"o":1012.1760921884,"h":1021.7892137738,"l":1006.4628842265,"c":1017.4563124002,"v":353547.4634805363,"t":1704726000}
+{"o":1017.4563124002,"h":1028.6158862705,"l":1007.3261982706,"c":1020.900435879,"v":230605.2282705832,"t":1704729600}
+{"o":1020.900435879,"h":1040.2106169447,"l":1009.8689586823,"c":1023.597014481,"v":384395.6716308403,"t":1704733200}
+{"o":1023.597014481,"h":1063.2643998757,"l":1004.6525794045,"c":1056.3592542894,"v":448177.2160962047,"t":1704736800}
+{"o":1056.3592542894,"h":1073.8751321399,"l":1049.613214912,"c":1067.1705917961,"v":456084.2694594312,"t":1704740400}
+{"o":1067.1705917961,"h":1069.3750592217,"l":1039.7247854395,"c":1041.0514814276,"v":339654.5941715811,"t":1704744000}
+{"o":1041.0514814276,"h":1054.4290507867,"l":1036.196193889,"c":1039.6961791146,"v":207813.2641226238,"t":1704747600}
+{"o":1039.6961791146,"h":1053.4104839949,"l":1036.8584382043,"c":1053.0539552589,"v":190427.3200711153,"t":1704751200}
+{"o":1053.0539552589,"h":1058.7819710857,"l":1044.8410066148,"c":1051.7117603001,"v":245766.7967981856,"t":1704754800}
+{"o":1051.7117603001,"h":1059.9060522897,"l":1019.2974173529,"c":1046.4906066675,"v":337072.4862101643,"t":1704758400}
+{"o":1046.4906066675,"h":1052.4283906783,"l":1036.2992651655,"c":1042.5172355943,"v":206985.389765796,"t":1704762000}
+{"o":1042.5172355943,"h":1066.6396611515,"l":1037.7621685522,"c":1059.2588394954,"v":198815.2635919527,"t":1704765600}
+{"o":1059.2588394954,"h":1071.8247998611,"l":1051.5217395398,"c":1071.8247998611,"v":196971.5381714365,"t":1704769200}
+{"o":1071.8247998611,"h":1114.5042354025,"l":1051.9801115377,"c":1110.8922420323,"v":415580.8087714592,"t":1704772800}
+{"o":1110.8922420323,"h":1114.3172940402,"l":1090.0970747226,"c":1096.9714056358,"v":306495.7245592454,"t":1704776400}
+{"o":1096.9714056358,"h":1103.6010849324,"l":1087.0278549151,"c":1092.2291872501,"v":207085.499043688,"t":1704780000}
+{"o":1092.2291872501,"h":1098.0735770794,"l":1082.7514880083,"c":1094.8704622633,"v":198080.9077782318,"t":1704783600}
+{"o":1094.8704622633,"h":1103.6957915519,"l":1081.5003311941,"c":1084.0229775417,"v":242268.8900542862,"t":1704787200}
+{"o":1084.0229775417,"h":1091.8640495515,"l":1069.9889165154,"c":1076.5399490539,"v":291410.6885482527,"t":1704790800}
+{"o":1076.5399490539,"h":1087.6724576555,"l":1072.1591545467,"c":1079.5172024028,"v":164505.6514555939,"t":1704794400}
+{"o":1079.5172024028,"h":1098.0014589229,"l":1078.6194675466,"c":1094.3002312587,"v":182267.7088757806,"t":1704798000}
+{"o":1094.3002312587,"h":1104.8561120911,"l":1061.012793899,"c":1062.3238229991,"v":330520.0425142031,"t":1704801600}
+{"o":1062.3238229991,"h":1088.1747715149,"l":1059.4649014569,"c":1084.2084207314,"v":371746.4469608698,"t":1704805200}
+{"o":1084.2084207314,"h":1094.8446065539,"l":1065.2574112799,"c":1067.4619209893,"v":344022.5452532322,"t":1704808800}
+{"o":1067.4619209893,"h":1079.6438945814,"l":1059.9666828651,"c":1072.4208221723,"v":309117.4514211041,"t":1704812400}
+{"o":1072.4208221723,"h":1091.105593134,"l":1068.2226111624,"c":1083.2454505497,"v":243225.0724375398,"t":1704816000}
+{"o":1083.2454505497,"h":1087.7059365065,"l":1068.5750104783,"c":1073.3120891253,"v":262099.0372951231,"t":1704819600}
+{"o":1073.3120891253,"h":1078.707808029,"l":1067.4053163705,"c":1072.8349180595,"v":307131.5047184427,"t":1704823200}
+{"o":1072.8349180595,"h":1075.4532858432,"l":1056.468989855,"c":1065.180505647,"v":215072.7749353289,"t":1704826800}
+{"o":1065.180505647,"h":1067.0768360815,"l":1037.3182259674,"c":1040.5908133012,"v":246260.237314805,"t":1704830400}
+{"o":1040.5908133012,"h":1092.6792278064,"l":1028.6907543116,"c":1034.4739212875,"v":773342.2685030972,"t":1704834000}
+{"o":1034.4739212875,"h":1072.2799136631,"l":1030.2704691356,"c":1067.9403655316,"v":434687.7665642254,"t":1704837600}
+{"o":1067.9403655316,"h":1069.1550608636,"l":1047.0408658654,"c":1066.5149121999,"v":250353.2808630058,"t":1704841200}
+{"o":1066.5149121999,"h":1075.3091683955,"l":1052.3155398065,"c":1053.7497200342,"v":315424.8056458071,"t":1704844800}
+{"o":1053.7497200342,"h":1064.2693231688,"l":1047.4893808666,"c":1063.8512948697,"v":215605.9599418592,"t":1704848400}
+{"o":1063.8512948697,"h":1072.244178896,"l":1058.2131805051,"c":1061.4580376509,"v":181919.2333941503,"t":1704852000}
+{"o":1061.4580376509,"h":1072.3470794919,"l":1059.9721099893,"c":1069.9333683795,"v":167684.2911417894,"t":1704855600}
+{"o":1069.9333683795,"h":1077.2175179656,"l":1058.9975861346,"c":1060.932227917,"v":206442.5824556748,"t":1704859200}
+{"o":1060.932227917,"h":1068.1580230866,"l":1060.175471624,"c":1066.6500061991,"v":143298.2559213714,"t":1704862800}
+{"o":1066.6500061991,"h":1067.2538484614,"l":1053.4295925112,"c":1061.2259098977,"v":121773.5146760606,"t":1704866400}
+{"o":1061.2259098977,"h":1062.6538332054,"l":1053.3167032041,"c":1054.0716146724,"v":105065.5194944705,"t":1704870000}
+{"o":1054.0716146724,"h":1055.1754023511,"l":1035.0610704345,"c":1039.5305563462,"v":174336.0941596672,"t":1704873600}
+{"o":1039.5305563462,"h":1048.4540382319,"l":1032.9861877631,"c":1042.3829348903,"v":161361.8833917323,"t":1704877200}
+{"o":1042.3829348903,"h":1054.8892093664,"l":1040.7604067942,"c":1046.8883553567,"v":139059.4345879854,"t":1704880800}
+{"o":1046.8883553567,"h":1050.7187309074,"l":1038.3960987013,"c":1044.9418667342,"v":168258.7720519966,"t":1704884400}
+{"o":1044.9418667342,"h":1048.7011398121,"l":993.3810750565,"c":1005.0329869004,"v":375339.3001669014,"t":1704888000}
+{"o":1005.0329869004,"h":1021.0509992408,"l":996.655031914,"c":1006.8908137119,"v":283556.0304931697,"t":1704891600}
+{"o":1006.8908137119,"h":1012.5604514599,"l":991.7361760329,"c":994.0207094693,"v":262582.3676289432,"t":1704895200}
+{"o":994.0207094693,"h":1019.6579021824,"l":989.3224569987,"c":1017.1540936517,"v":331838.3603441585,"t":1704898800}
+{"o":1017.1540936517,"h":1020.5599563453,"l":1009.8880772703,"c":1014.9935225621,"v":230236.7520136945,"t":1704902400}
+{"o":1014.9935225621,"h":1039.5057278111,"l":1009.9691541975,"c":1039.4091610123,"v":207097.0074640014,"t":1704906000}
+{"o":1039.4091610123,"h":1054.5727145531,"l":1037.5669682072,"c":1051.2191289077,"v":281298.8065309688,"t":1704909600}
+{"o":1051.2191289077,"h":1054.2230937238,"l":1021.8203305008,"c":1034.1291725534,"v":306479.1237963595,"t":1704913200}
+{"o":1034.1291725534,"h":1039.733921809,"l":1007.1207223006,"c":1037.0001808887,"v":482997.5282125564,"t":1704916800}
+{"o":1037.0001808887,"h":1093.7788390752,"l":1026.4485222632,"c":1090.7333801659,"v":621183.8671475408,"t":1704920400}
+{"o":1090.7333801659,"h":1117.4332259564,"l":1077.2984091359,"c":1108.7601130401,"v":1055182.605660626,"t":1704924000}
+{"o":1108.7601130401,"h":1130.753961777,"l":1093.6160694305,"c":1095.9482683793,"v":694687.0758107714,"t":1704927600}
+{"o":1095.9482683793,"h":1097.029549602,"l":1070.1819423699,"c":1079.6037816298,"v":493325.2379359941,"t":1704931200}
+{"o":1079.6037816298,"h":1086.0252569083,"l":1066.0915829065,"c":1066.9160960738,"v":306930.9597452058,"t":1704934800}
+{"o":1066.9160960738,"h":1077.7016871476,"l":1065.7359178331,"c":1075.4021445058,"v":226301.6131538069,"t":1704938400}
+{"o":1075.4021445058,"h":1078.3131282728,"l":1066.4266924566,"c":1074.7680200963,"v":246467.4369100099,"t":1704942000}
+{"o":1074.7680200963,"h":1089.6589887307,"l":1071.597147869,"c":1085.247424743,"v":227378.4767697062,"t":1704945600}
+{"o":1085.247424743,"h":1085.425137967,"l":1064.6549765979,"c":1071.5662689384,"v":277082.1318662068,"t":1704949200}
+{"o":1071.5662689384,"h":1072.7771636627,"l":1053.2320453615,"c":1063.8336595725,"v":191345.0772441435,"t":1704952800}
+{"o":1063.8336595725,"h":1079.0397093348,"l":1063.8336595725,"c":1071.063457207,"v":158379.905288703,"t":1704956400}
+{"o":1071.063457207,"h":1080.9658733452,"l":1069.5036688716,"c":1079.9219532807,"v":223160.9877127569,"t":1704960000}
+{"o":1079.9219532807,"h":1085.1648267123,"l":1073.6779474243,"c":1079.5785190274,"v":161374.0319445754,"t":1704963600}
+{"o":1079.5785190274,"h":1118.6175651136,"l":1079.1255690997,"c":1113.3320499733,"v":238592.883686482,"t":1704967200}
+{"o":1113.3320499733,"h":1122.090213612,"l":1105.8673320244,"c":1120.5688709487,"v":253660.944846673,"t":1704970800}
+{"o":1120.5688709487,"h":1153.5213861569,"l":1115.8056636301,"c":1147.0929080279,"v":335849.6547475508,"t":1704974400}
+{"o":1147.0929080279,"h":1147.7005965637,"l":1116.1559727576,"c":1135.2862586536,"v":564314.2383882781,"t":1704978000}
+{"o":1135.2862586536,"h":1151.0665663898,"l":1118.738485105,"c":1133.5180844304,"v":557364.0901524407,"t":1704981600}
+{"o":1133.5180844304,"h":1135.7576592665,"l":1076.2581867197,"c":1084.5448302816,"v":659584.5902885196,"t":1704985200}
+{"o":1084.5448302816,"h":1090.7803172078,"l":1050.3344722949,"c":1067.1079457085,"v":579088.3275317077,"t":1704988800}
+{"o":1067.1079457085,"h":1083.7520517332,"l":1058.399054592,"c":1081.9434413294,"v":301662.3788571171,"t":1704992400}
+{"o":1081.9434413294,"h":1085.2358589662,"l":1072.8707060313,"c":1081.5115923916,"v":225207.3090633063,"t":1704996000}
+{"o":1081.5115923916,"h":1089.9412018537,"l":1072.8470541184,"c":1088.7349199057,"v":260866.9370357933,"t":1704999600}
+{"o":1088.7349199057,"h":1098.8806460476,"l":1071.3795564776,"c":1074.3381148244,"v":274965.0963542477,"t":1705003200}
+{"o":1074.3381148244,"h":1082.1037725454,"l":1069.3344067074,"c":1071.3711888845,"v":196062.7272920124,"t":1705006800}
+{"o":1071.3711888845,"h":1077.2456430787,"l":1063.4286842134,"c":1077.1414974207,"v":186202.1582180762,"t":1705010400}
+{"o":1077.1414974207,"h":1081.9162079352,"l":1069.9038102813,"c":1072.5589141158,"v":169069.0474345015,"t":1705014000}
+{"o":1072.5589141158,"h":1077.1365838371,"l":1063.8998639915,"c":1070.8755629479,"v":246596.3957005229,"t":1705017600}
+{"o":1070.8755629479,"h":1072.8930548652,"l":1047.5038433834,"c":1060.2899291507,"v":240372.9674641587,"t":1705021200}
+{"o":1060.2899291507,"h":1068.2304456944,"l":1055.3283376714,"c":1065.5849670015,"v":186293.4759935418,"t":1705024800}
+{"o":1065.5849670015,"h":1065.6709935465,"l":1050.3660699493,"c":1050.6875412791,"v":174163.4241158349,"t":1705028400}
+{"o":1050.6875412791,"h":1059.6218759802,"l":1049.062403661,"c":1050.5087982939,"v":207637.2432914059,"t":1705032000}
+{"o":1050.5087982939,"h":1069.549713107,"l":1049.5983248442,"c":1068.4033956689,"v":163756.3915654511,"t":1705035600}
+{"o":1068.4033956689,"h":1078.0897674601,"l":1063.801820947,"c":1063.801820947,"v":146238.5405222375,"t":1705039200}
+{"o":1063.801820947,"h":1066.0245537825,"l":1055.2123793488,"c":1061.2112739184,"v":129210.7340192786,"t":1705042800}
+{"o":1061.2112739184,"h":1061.9360463853,"l":1049.774156479,"c":1057.0230245982,"v":157049.6324140699,"t":1705046400}
+{"o":1057.0230245982,"h":1061.2293457246,"l":1048.6452417508,"c":1055.553929717,"v":140791.9011794323,"t":1705050000}
+{"o":1055.553929717,"h":1059.8539898265,"l":1050.73103738,"c":1054.6441080779,"v":130847.7305824677,"t":1705053600}
+{"o":1054.6441080779,"h":1064.7674053477,"l":1053.0915132994,"c":1055.1182227919,"v":147650.3533597103,"t":1705057200}
+{"o":1055.1182227919,"h":1065.7474403452,"l":1040.1414871743,"c":1047.8584454008,"v":223223.9901412409,"t":1705060800}
+{"o":1047.8584454008,"h":1059.3196952386,"l":1045.597093725,"c":1053.3297415836,"v":207129.3491575439,"t":1705064400}
+{"o":1053.3297415836,"h":1062.2520033538,"l":1048.1721421944,"c":1056.7246802398,"v":246177.5182028663,"t":1705068000}
+{"o":1056.7246802398,"h":1057.464395298,"l":1021.1802060717,"c":1023.7967318865,"v":412282.52613902,"t":1705071600}
+{"o":1023.7967318865,"h":1037.8504615382,"l":1001.8380725165,"c":1017.8901887737,"v":406194.1095482374,"t":1705075200}
+{"o":1017.8901887737,"h":1027.2599627962,"l":991.8168455001,"c":1022.6007879894,"v":434729.1092167257,"t":1705078800}
+{"o":1022.6007879894,"h":1034.0674432331,"l":1011.103316607,"c":1020.7351112471,"v":297893.2472809727,"t":1705082400}
+{"o":1020.7351112471,"h":1026.7188059921,"l":1014.461555327,"c":1020.467590316,"v":205743.7148170071,"t":1705086000}
+{"o":1020.467590316,"h":1028.3715509126,"l":1018.5748807552,"c":1021.9876505727,"v":273841.0037806372,"t":1705089600}
+{"o":1021.9876505727,"h":1025.1575193595,"l":981.6797695029,"c":996.0841014757,"v":356265.5421886388,"t":1705093200}
+{"o":996.0841014757,"h":997.0571710743,"l":937.3023086428,"c":966.2179986712,"v":710191.8707423494,"t":1705096800}
+{"o":966.2179986712,"h":985.6452101919,"l":964.4072585266,"c":985.1058042403,"v":365418.907750226,"t":1705100400}
+{"o":985.1058042403,"h":993.3236717995,"l":972.6879783956,"c":974.4830616653,"v":251021.2314857946,"t":1705104000}
+{"o":974.4830616653,"h":982.9741288707,"l":954.5390594268,"c":976.5605798458,"v":353578.6288385252,"t":1705107600}
+{"o":976.5605798458,"h":986.8513394708,"l":972.2925365325,"c":977.0905775483,"v":268683.6044774349,"t":1705111200}
+{"o":977.0905775483,"h":979.7862630467,"l":968.8825026413,"c":975.1959190565,"v":223933.5138435836,"t":1705114800}
+{"o":975.1959190565,"h":984.8951181348,"l":972.4554413081,"c":982.8115200328,"v":165604.177828534,"t":1705118400}
+{"o":982.8115200328,"h":993.8067092873,"l":979.8661805182,"c":992.8437323568,"v":133077.0203036484,"t":1705122000}
+{"o":992.8437323568,"h":999.4080749924,"l":990.6446486765,"c":996.4112251265,"v":124240.1684107321,"t":1705125600}
+{"o":996.4112251265,"h":1001.2306106095,"l":992.8080671104,"c":994.0031637452,"v":135083.5040569037,"t":1705129200}
+{"o":994.0031637452,"h":1000.9810125047,"l":993.6069682679,"c":997.8646525194,"v":126307.1842080527,"t":1705132800}
+{"o":997.8646525194,"h":999.1684358062,"l":989.0909498923,"c":993.2883754011,"v":128812.2937367184,"t":1705136400}
+{"o":993.2883754011,"h":994.2135470954,"l":982.5249251719,"c":983.8528202421,"v":153034.1742444193,"t":1705140000}
+{"o":983.8528202421,"h":991.0230790596,"l":981.7828840864,"c":989.9491608392,"v":128178.4037483702,"t":1705143600}
+{"o":989.9491608392,"h":993.7581452606,"l":984.2772768432,"c":991.3022198636,"v":125757.4129453734,"t":1705147200}
+{"o":991.3022198636,"h":995.368565985,"l":986.6464202937,"c":989.7668466139,"v":179938.3559737469,"t":1705150800}
+{"o":989.7668466139,"h":990.660921855,"l":978.3056821042,"c":985.223841382,"v":197937.6405397887,"t":1705154400}
+{"o":985.223841382,"h":1001.5339867329,"l":984.7830146627,"c":997.4780313964,"v":256189.2758529134,"t":1705158000}
+{"o":997.4780313964,"h":998.7011081855,"l":987.7964726273,"c":989.574048058,"v":258528.2385934159,"t":1705161600}
+{"o":989.574048058,"h":999.0853998885,"l":983.5987504649,"c":996.6715311745,"v":290587.4495057967,"t":1705165200}
+{"o":996.6715311745,"h":1002.3382686265,"l":990.6211961511,"c":1000.7870434743,"v":258829.3287955426,"t":1705168800}
+{"o":1000.7870434743,"h":1026.1493957935,"l":1000.5581461605,"c":1018.2423267339,"v":329845.3008639088,"t":1705172400}
+{"o":1018.2423267339,"h":1039.5368701188,"l":1016.4540897049,"c":1038.1334918174,"v":338997.1559040924,"t":1705176000}
+{"o":1038.1334918174,"h":1041.0885193132,"l":1027.4496790541,"c":1035.7035574507,"v":280205.2732410754,"t":1705179600}
+{"o":1035.7035574507,"h":1038.0418328145,"l":1021.2235215716,"c":1032.7535956788,"v":255081.0832074388,"t":1705183200}
+{"o":1032.7535956788,"h":1035.5311794583,"l":1023.9214796067,"c":1028.9190824684,"v":262439.3716054021,"t":1705186800}
+{"o":1028.9190824684,"h":1031.6650214468,"l":1011.1783383852,"c":1013.9590305004,"v":265904.715175876,"t":1705190400}
+{"o":1013.9590305004,"h":1031.4551000328,"l":1013.6529192262,"c":1030.1412480274,"v":229869.0090577342,"t":1705194000}
+{"o":1030.1412480274,"h":1035.7606254956,"l":1016.1865607517,"c":1027.0445339752,"v":203022.9013286576,"t":1705197600}
+{"o":1027.0445339752,"h":1040.0730647247,"l":1021.0735830656,"c":1039.5183673644,"v":188660.0016854664,"t":1705201200}
+{"o":1039.5183673644,"h":1040.5217521655,"l":1030.6247612382,"c":1033.158953787,"v":256014.0201115119,"t":1705204800}
+{"o":1033.158953787,"h":1055.1714650053,"l":1032.286008989,"c":1046.8077580151,"v":229149.7132205906,"t":1705208400}
+{"o":1046.8077580151,"h":1060.0264430361,"l":1045.0945181432,"c":1050.8320197267,"v":215478.5184085516,"t":1705212000}
+{"o":1050.8320197267,"h":1054.8068656575,"l":1045.189658123,"c":1054.3933517728,"v":192985.722209316,"t":1705215600}
+{"o":1054.3933517728,"h":1057.8416845535,"l":1044.7278724893,"c":1047.7629509714,"v":164813.2006799378,"t":1705219200}
+{"o":1047.7629509714,"h":1053.6048560348,"l":1041.277337945,"c":1050.8439617956,"v":130744.2347413943,"t":1705222800}
+{"o":1050.8439617956,"h":1051.4269943363,"l":1041.9222039599,"c":1043.9968820487,"v":164763.5668740669,"t":1705226400}
+{"o":1043.9968820487,"h":1044.3134434872,"l":1036.6903894254,"c":1038.6628881322,"v":190866.4581017841,"t":1705230000}
+{"o":1038.6628881322,"h":1044.0155138648,"l":1033.8312111499,"c":1034.3349455242,"v":165041.9124184922,"t":1705233600}
+{"o":1034.3349455242,"h":1049.8133768494,"l":1032.070855447,"c":1048.84246115,"v":196170.4596705541,"t":1705237200}
+{"o":1048.84246115,"h":1061.487033076,"l":1044.4731487513,"c":1052.4037333983,"v":286782.6593840407,"t":1705240800}
+{"o":1052.4037333983,"h":1085.0252565622,"l":1051.1896260839,"c":1068.8056958534,"v":295477.3369499489,"t":1705244400}
+{"o":1068.8056958534,"h":1100.5662782791,"l":1065.625521201,"c":1090.0167272959,"v":477280.2796889291,"t":1705248000}
+{"o":1090.0167272959,"h":1090.7169206618,"l":1077.1709563323,"c":1079.7386489262,"v":312405.1377466467,"t":1705251600}
+{"o":1079.7386489262,"h":1085.1632174411,"l":1053.8447377626,"c":1063.8446202596,"v":290092.3100465992,"t":1705255200}
+{"o":1063.8446202596,"h":1067.2275071339,"l":1030.5891879345,"c":1032.1242448494,"v":321474.2435439668,"t":1705258800}
+{"o":1032.1242448494,"h":1043.9660435766,"l":1023.7249899411,"c":1034.7338032753,"v":338004.9646534981,"t":1705262400}
+{"o":1034.7338032753,"h":1046.3857228903,"l":1024.0843214208,"c":1044.240731487,"v":351867.0731927559,"t":1705266000}
+{"o":1044.240731487,"h":1048.8079390319,"l":1032.6779575614,"c":1037.8516610642,"v":286643.5421554682,"t":1705269600}
+{"o":1037.8516610642,"h":1039.4290836363,"l":1006.5780670235,"c":1007.1611803288,"v":449183.8763569979,"t":1705273200}
+{"o":1007.1611803288,"h":1031.108238314,"l":1006.4496992848,"c":1027.1406340487,"v":256259.2728144702,"t":1705276800}
+{"o":1027.1406340487,"h":1032.8228046762,"l":1022.9916236651,"c":1027.157515059,"v":230263.6055589474,"t":1705280400}
+{"o":1027.157515059,"h":1037.9970419329,"l":1025.2565017739,"c":1037.9970419329,"v":216818.2350029251,"t":1705284000}
+{"o":1037.9970419329,"h":1040.1468297416,"l":1026.774617842,"c":1029.3668090151,"v":221584.7699016375,"t":1705287600}
+{"o":1029.3668090151,"h":1033.7484660378,"l":1023.5541184367,"c":1032.2917025587,"v":199785.1470282491,"t":1705291200}
+{"o":1032.2917025587,"h":1038.7817396942,"l":1025.3369030912,"c":1031.2513638307,"v":255865.365033021,"t":1705294800}
+{"o":1031.2513638307,"h":1034.1379361124,"l":1023.801798722,"c":1027.1028538389,"v":211517.6642020034,"t":1705298400}
+{"o":1027.1028538389,"h":1030.3431641857,"l":1019.2361058335,"c":1025.050757597,"v":239164.9023988044,"t":1705302000}
+{"o":1025.050757597,"h":1026.0291046921,"l":1013.0197881631,"c":1017.2007082176,"v":273791.6502180102,"t":1705305600}
+{"o":1017.2007082176,"h":1028.2133422899,"l":1013.0209205324,"c":1026.5179221756,"v":190578.3098547064,"t":1705309200}
+{"o":1026.5179221756,"h":1029.3674227725,"l":1020.5379864517,"c":1024.9913702461,"v":189354.3297594401,"t":1705312800}
+{"o":1024.9913702461,"h":1025.5209569549,"l":1018.4518942011,"c":1025.2607980844,"v":167997.3985142658,"t":1705316400}
+{"o":1025.2607980844,"h":1026.6348800977,"l":1015.7051980576,"c":1019.690372733,"v":194198.743707687,"t":1705320000}
+{"o":1019.690372733,"h":1028.2826768952,"l":1015.8498882325,"c":1025.5568962402,"v":214006.5373773361,"t":1705323600}
+{"o":1025.5568962402,"h":1025.8594206948,"l":999.3142197348,"c":1005.463208629,"v":333861.7826060586,"t":1705327200}
+{"o":1005.463208629,"h":1013.35483939,"l":999.5650147097,"c":1003.7161585021,"v":286846.7299200902,"t":1705330800}
+{"o":1003.7161585021,"h":1017.3524766444,"l":1001.7001761626,"c":1013.0896815493,"v":257849.2942300654,"t":1705334400}
+{"o":1013.0896815493,"h":1024.4406661088,"l":1013.0896815493,"c":1021.7771420443,"v":199263.4428431595,"t":1705338000}
+{"o":1021.7771420443,"h":1037.1117067286,"l":1021.662604607,"c":1025.6000981818,"v":235532.7617437764,"t":1705341600}
+{"o":1025.6000981818,"h":1034.8633709981,"l":1024.0399456243,"c":1029.3912493628,"v":256870.9544879425,"t":1705345200}
+{"o":1029.3912493628,"h":1035.1541536989,"l":1012.6045108023,"c":1021.9415211952,"v":352037.9881338337,"t":1705348800}
+{"o":1021.9415211952,"h":1022.5012735649,"l":1013.5162356041,"c":1014.062196193,"v":263831.9039293667,"t":1705352400}
+{"o":1014.062196193,"h":1016.9776947653,"l":1000.6739576339,"c":1010.5285523487,"v":337516.4271152789,"t":1705356000}
+{"o":1010.5285523487,"h":1015.4769106518,"l":1007.6020755065,"c":1012.6563549866,"v":234969.9698978088,"t":1705359600}
+{"o":1012.6563549866,"h":1020.1111822639,"l":1012.6563549866,"c":1018.9179615901,"v":228712.8863954792,"t":1705363200}
+{"o":1018.9179615901,"h":1028.7216591273,"l":1017.9807966789,"c":1024.552353397,"v":242041.8806752651,"t":1705366800}
+{"o":1024.552353397,"h":1032.0010552418,"l":1021.2865651661,"c":1024.6260849965,"v":192404.2622044625,"t":1705370400}
+{"o":1024.6260849965,"h":1031.9691428516,"l":1023.8303914957,"c":1031.0084831038,"v":188529.4501345124,"t":1705374000}
+{"o":1031.0084831038,"h":1033.2058983199,"l":1026.7565586616,"c":1026.7565586616,"v":183430.0159459473,"t":1705377600}
+{"o":1026.7565586616,"h":1034.4146384092,"l":1023.4739688933,"c":1024.4668282738,"v":167679.8268396711,"t":1705381200}
+{"o":1024.4668282738,"h":1028.164983436,"l":1022.7666767378,"c":1027.8474707921,"v":145467.9832604895,"t":1705384800}
+{"o":1027.8474707921,"h":1053.1558152593,"l":1027.0344671647,"c":1048.2461131,"v":225901.9867951054,"t":1705388400}
+{"o":1048.2461131,"h":1054.0143535926,"l":1039.6382269336,"c":1048.5759475854,"v":221358.4857560411,"t":1705392000}
+{"o":1048.5759475854,"h":1052.8503464908,"l":1042.8056202062,"c":1045.0755215339,"v":153098.5044930453,"t":1705395600}
+{"o":1045.0755215339,"h":1046.3452794937,"l":1035.2307357667,"c":1039.0743957333,"v":141127.98494298,"t":1705399200}
+{"o":1039.0743957333,"h":1044.6042506989,"l":1033.5775257811,"c":1038.1489910312,"v":153379.7495418347,"t":1705402800}
+{"o":1038.1489910312,"h":1044.2927999115,"l":1036.7942068707,"c":1042.1813093671,"v":152232.0822774781,"t":1705406400}
+{"o":1042.1813093671,"h":1042.9002782891,"l":1026.4376217071,"c":1029.6701531403,"v":211043.5618423093,"t":1705410000}
+{"o":1029.6701531403,"h":1036.5334272889,"l":1010.6033161421,"c":1031.3942193654,"v":336073.5928409265,"t":1705413600}
+{"o":1031.3942193654,"h":1048.6488641946,"l":1025.6599262317,"c":1044.4707082846,"v":333450.4883991705,"t":1705417200}
+{"o":1044.4707082846,"h":1049.8704329696,"l":1033.2779218832,"c":1041.9998664763,"v":265283.0401869827,"t":1705420800}
+{"o":1041.9998664763,"h":1043.0708322548,"l":1035.1667087202,"c":1041.3580653867,"v":229903.1117401934,"t":1705424400}
+{"o":1041.3580653867,"h":1042.7288365318,"l":1031.8756495607,"c":1037.9423117096,"v":220243.2005749346,"t":1705428000}
+{"o":1037.9423117096,"h":1041.9488918264,"l":1034.5092925453,"c":1039.51629023,"v":226397.8171103355,"t":1705431600}
+{"o":1039.51629023,"h":1044.7415503787,"l":1038.0100583642,"c":1042.6876323597,"v":225165.9470469485,"t":1705435200}
+{"o":1042.6876323597,"h":1058.5884195395,"l":1042.6876323597,"c":1056.2833362977,"v":306174.1235088934,"t":1705438800}
+{"o":1056.2833362977,"h":1059.4967538953,"l":1051.3853725333,"c":1054.1283334871,"v":258197.315825197,"t":1705442400}
+{"o":1054.1283334871,"h":1055.8786788156,"l":1046.0482612624,"c":1047.4462451474,"v":234501.3292527857,"t":1705446000}
+{"o":1047.4462451474,"h":1062.4965421744,"l":1043.7072244957,"c":1058.3536314041,"v":244236.8656766626,"t":1705449600}
+{"o":1058.3536314041,"h":1080.2643753573,"l":1054.9595077068,"c":1067.2262576632,"v":306914.3270162151,"t":1705453200}
+{"o":1067.2262576632,"h":1082.6412985722,"l":1061.1857168539,"c":1080.2385873368,"v":266582.3181970254,"t":1705456800}
+{"o":1080.2385873368,"h":1080.3962844041,"l":1068.8722958086,"c":1074.0888383455,"v":220622.5471843011,"t":1705460400}
+{"o":1074.0888383455,"h":1076.8612311727,"l":1063.873781496,"c":1067.1692428685,"v":184829.4325344001,"t":1705464000}
+{"o":1067.1692428685,"h":1070.262491701,"l":1051.8807384774,"c":1052.6204266727,"v":197245.7390737874,"t":1705467600}
+{"o":1052.6204266727,"h":1061.3553594663,"l":1050.5261191492,"c":1057.5111273843,"v":152744.1386318362,"t":1705471200}
+{"o":1057.5111273843,"h":1060.7519971948,"l":1043.0490131438,"c":1045.3123497411,"v":158986.4874000206,"t":1705474800}
+{"o":1045.3123497411,"h":1050.9776910624,"l":1038.1933301,"c":1049.9223225632,"v":187399.4198323188,"t":1705478400}
+{"o":1049.9223225632,"h":1067.3903733791,"l":1049.8829591725,"c":1064.0810185436,"v":191914.7295186746,"t":1705482000}
+{"o":1064.0810185436,"h":1095.2970766674,"l":1061.8392189686,"c":1092.2941997593,"v":301218.8964363746,"t":1705485600}
+{"o":1092.2941997593,"h":1103.2429549692,"l":1083.4865444206,"c":1094.1405348524,"v":299188.923200116,"t":1705489200}
+{"o":1094.1405348524,"h":1098.1907958326,"l":1080.0713235276,"c":1098.0322468298,"v":282960.3862063835,"t":1705492800}
+{"o":1098.0322468298,"h":1101.5746805132,"l":1082.0284822309,"c":1085.3347259257,"v":257246.291441845,"t":1705496400}
+{"o":1085.3347259257,"h":1098.120361461,"l":1070.5566034843,"c":1086.0808173196,"v":430638.2930517267,"t":1705500000}
+{"o":1086.0808173196,"h":1096.0426503952,"l":1061.0312712876,"c":1066.1429530323,"v":458459.0212698111,"t":1705503600}
+{"o":1066.1429530323,"h":1067.8951620812,"l":1051.4040219811,"c":1059.4569786511,"v":458858.6446029397,"t":1705507200}
+{"o":1059.4569786511,"h":1065.2822938695,"l":1045.1852829116,"c":1062.9300280154,"v":337913.1615604929,"t":1705510800}
+{"o":1062.9300280154,"h":1077.1095636534,"l":1053.3287306507,"c":1076.3426412134,"v":330118.4626049746,"t":1705514400}
+{"o":1076.3426412134,"h":1083.2905302363,"l":1068.7482833021,"c":1080.2066521688,"v":451711.1148034146,"t":1705518000}
+{"o":1080.2066521688,"h":1091.9844884692,"l":1075.9808281132,"c":1086.457428904,"v":373567.7484738327,"t":1705521600}
+{"o":1086.457428904,"h":1095.7877278402,"l":1081.3500367336,"c":1093.3973358718,"v":324575.6377273223,"t":1705525200}
+{"o":1093.3973358718,"h":1094.7936831835,"l":1074.1011144367,"c":1084.4572881891,"v":370075.3958481178,"t":1705528800}
+{"o":1084.4572881891,"h":1097.6654603525,"l":1075.5193445093,"c":1094.29891559,"v":438535.2602155787,"t":1705532400}
+{"o":1094.29891559,"h":1106.9961976111,"l":1075.4025620594,"c":1082.8343897348,"v":432599.8309725829,"t":1705536000}
+{"o":1082.8343897348,"h":1085.747108407,"l":1067.9229675484,"c":1074.954847204,"v":304596.310243657,"t":1705539600}
+{"o":1074.954847204,"h":1084.6288185791,"l":1071.6581862897,"c":1082.3048256651,"v":275523.6958552842,"t":1705543200}
+{"o":1082.3048256651,"h":1083.4166817148,"l":1068.5103489989,"c":1071.3852322961,"v":270865.6434970211,"t":1705546800}
+{"o":1071.3852322961,"h":1076.6562658584,"l":1065.1568449514,"c":1071.9122702234,"v":198580.7463388382,"t":1705550400}
+{"o":1071.9122702234,"h":1081.0715353541,"l":1070.6763089201,"c":1080.1412295597,"v":191812.6604706699,"t":1705554000}
+{"o":1080.1412295597,"h":1088.1194745481,"l":1077.9046182275,"c":1086.7847129998,"v":238551.223126385,"t":1705557600}
+{"o":1086.7847129998,"h":1090.2483570578,"l":1072.2588219108,"c":1080.896913066,"v":386072.4588450277,"t":1705561200}
+{"o":1080.896913066,"h":1085.9042461764,"l":1077.2351541805,"c":1079.6791545201,"v":277034.3154001324,"t":1705564800}
+{"o":1079.6791545201,"h":1082.9404986745,"l":1070.9800703567,"c":1071.5108319973,"v":235027.1510396404,"t":1705568400}
+{"o":1071.5108319973,"h":1076.9900758286,"l":1055.3251039472,"c":1056.58808062,"v":240710.9016036114,"t":1705572000}
+{"o":1056.58808062,"h":1062.6067766022,"l":1055.9359754443,"c":1061.9431562884,"v":230140.4345944284,"t":1705575600}
+{"o":1061.9431562884,"h":1062.0167714535,"l":1050.3585977545,"c":1057.5162603873,"v":234143.3693717884,"t":1705579200}
+{"o":1057.5162603873,"h":1063.7018342049,"l":1039.9698841925,"c":1058.6969711845,"v":285575.0874206129,"t":1705582800}
+{"o":1058.6969711845,"h":1065.4593953912,"l":1056.0557348344,"c":1063.5524878922,"v":264160.8733147121,"t":1705586400}
+{"o":1063.5524878922,"h":1064.6496005968,"l":1052.5791152557,"c":1053.6183770113,"v":288456.3601235502,"t":1705590000}
+{"o":1053.6183770113,"h":1054.4977046012,"l":1016.8621637673,"c":1026.1052348301,"v":542242.7488601439,"t":1705593600}
+{"o":1026.1052348301,"h":1029.5462114017,"l":1011.3875431775,"c":1023.5465584852,"v":551025.81998264,"t":1705597200}
+{"o":1023.5465584852,"h":1025.3961685485,"l":1004.3593215141,"c":1016.5804796282,"v":408157.3051158649,"t":1705600800}
+{"o":1016.5804796282,"h":1020.1258280378,"l":981.4723292895,"c":989.8941607592,"v":478713.000585918,"t":1705604400}
+{"o":989.8941607592,"h":1015.9961766161,"l":989.8936954605,"c":1006.3713145467,"v":460871.425604921,"t":1705608000}
+{"o":1006.3713145467,"h":1013.3102604961,"l":1001.2495279244,"c":1009.3890014597,"v":334422.1016162322,"t":1705611600}
+{"o":1009.3890014597,"h":1018.1926057477,"l":1006.8522866677,"c":1015.4890666338,"v":285716.1852153206,"t":1705615200}
+{"o":1015.4890666338,"h":1017.8127811641,"l":1007.1828327948,"c":1012.9489481943,"v":310586.3493123675,"t":1705618800}
+{"o":1012.9489481943,"h":1016.9927537493,"l":1004.844981662,"c":1010.0965246896,"v":266859.2263837238,"t":1705622400}
+{"o":1010.0965246896,"h":1010.711709923,"l":997.0301322169,"c":1003.0581105693,"v":245051.7276157309,"t":1705626000}
+{"o":1003.0581105693,"h":1005.6524835836,"l":991.4683192437,"c":992.689964171,"v":257430.086156893,"t":1705629600}
+{"o":992.689964171,"h":1000.2949245138,"l":982.0093013339,"c":998.1219562902,"v":298587.4472413568,"t":1705633200}
+{"o":998.1219562902,"h":1008.1837936106,"l":996.1030069392,"c":1006.5295371486,"v":180312.6247846338,"t":1705636800}
+{"o":1006.5295371486,"h":1012.6432458929,"l":1002.2577344083,"c":1008.2364599427,"v":148620.8064725222,"t":1705640400}
+{"o":1008.2364599427,"h":1021.3257191066,"l":1007.6734413825,"c":1020.2931656227,"v":166701.5452946739,"t":1705644000}
+{"o":1020.2931656227,"h":1023.2982244555,"l":1011.3115689519,"c":1013.6623844239,"v":148042.4376853477,"t":1705647600}
+{"o":1013.6623844239,"h":1016.5436890334,"l":1006.7185895279,"c":1014.5778940803,"v":130919.8851382885,"t":1705651200}
+{"o":1014.5778940803,"h":1019.9399605358,"l":1009.4347401327,"c":1014.994513544,"v":132704.0148646558,"t":1705654800}
+{"o":1014.994513544,"h":1023.7945813684,"l":1012.7855286457,"c":1019.7311384277,"v":144981.9042749557,"t":1705658400}
+{"o":1019.7311384277,"h":1021.6450114757,"l":1012.7947183189,"c":1016.7167468983,"v":156022.3251759838,"t":1705662000}
+{"o":1016.7167468983,"h":1016.752155086,"l":1007.9747340736,"c":1010.9582434064,"v":153325.1079982018,"t":1705665600}
+{"o":1010.9582434064,"h":1016.7048474421,"l":1006.3628176685,"c":1010.4857256437,"v":197941.2621978087,"t":1705669200}
+{"o":1010.4857256437,"h":1011.583400234,"l":989.5304272146,"c":994.563030903,"v":372561.5851384535,"t":1705672800}
+{"o":994.563030903,"h":996.0098358048,"l":974.3299827901,"c":978.958351538,"v":539371.2803112462,"t":1705676400}
+{"o":978.958351538,"h":978.9724195936,"l":934.0992853762,"c":947.367292737,"v":800672.4781538161,"t":1705680000}
+{"o":947.367292737,"h":980.4613655972,"l":944.7861142944,"c":980.3373144041,"v":517981.533450108,"t":1705683600}
+{"o":980.3373144041,"h":1005.3695927997,"l":973.240583083,"c":999.0285215433,"v":493600.2628598366,"t":1705687200}
+{"o":999.0285215433,"h":1015.0562658725,"l":993.4759163153,"c":1009.7101150123,"v":359888.9264623327,"t":1705690800}
+{"o":1009.7101150123,"h":1017.8507977985,"l":995.5308942685,"c":998.1438409341,"v":342157.9172644524,"t":1705694400}
+{"o":998.1438409341,"h":1006.6479740676,"l":995.478363265,"c":1004.4585910801,"v":292375.768211419,"t":1705698000}
+{"o":1004.4585910801,"h":1006.7460293566,"l":996.7619106975,"c":1002.6771879678,"v":269369.4609692342,"t":1705701600}
+{"o":1002.6771879678,"h":1007.4853000618,"l":998.6566658072,"c":1004.5820112181,"v":276398.7246517441,"t":1705705200}
+{"o":1004.5820112181,"h":1004.5820112181,"l":987.4938040748,"c":989.2046271949,"v":282714.3695832418,"t":1705708800}
+{"o":989.2046271949,"h":1011.1344915667,"l":987.7695982106,"c":1006.9505142252,"v":262811.1461079983,"t":1705712400}
+{"o":1006.9505142252,"h":1007.8788342651,"l":999.4876756185,"c":1003.7621652631,"v":246906.3616782295,"t":1705716000}
+{"o":1003.7621652631,"h":1006.0062017954,"l":999.3492011366,"c":1004.4793677829,"v":261073.0393101471,"t":1705719600}
+{"o":1004.4793677829,"h":1005.5666835676,"l":998.4469292894,"c":998.9029499938,"v":225153.8277577501,"t":1705723200}
+{"o":998.9029499938,"h":1000.0257986236,"l":992.3393507318,"c":994.4585450426,"v":213273.447925055,"t":1705726800}
+{"o":994.4585450426,"h":998.4953409937,"l":989.7102770158,"c":992.5850061277,"v":209178.0554116735,"t":1705730400}
+{"o":992.5850061277,"h":994.3104383258,"l":985.4466195023,"c":986.1181269724,"v":182819.7484243874,"t":1705734000}
+{"o":986.1181269724,"h":990.1977166236,"l":981.4762500653,"c":985.2269126862,"v":218782.9644658353,"t":1705737600}
+{"o":985.2269126862,"h":988.9177724194,"l":977.7723572044,"c":979.5779964664,"v":208627.3589845124,"t":1705741200}
+{"o":979.5779964664,"h":990.6642857971,"l":979.5248911578,"c":986.5036921602,"v":206499.9373299698,"t":1705744800}
+{"o":986.5036921602,"h":990.1112847245,"l":982.0561378545,"c":987.2729250771,"v":215054.5725105488,"t":1705748400}
+{"o":987.2729250771,"h":989.7270664421,"l":982.6676172252,"c":986.0428206244,"v":192875.4886699879,"t":1705752000}
+{"o":986.0428206244,"h":989.7525801473,"l":984.9047076155,"c":988.1830495108,"v":216377.4234908221,"t":1705755600}
+{"o":988.1830495108,"h":988.566495352,"l":977.0088055413,"c":977.5401362166,"v":267018.9958526386,"t":1705759200}
+{"o":977.5401362166,"h":982.6250776721,"l":968.5779581075,"c":975.3066669371,"v":295709.7376811836,"t":1705762800}
+{"o":975.3066669371,"h":981.1893410137,"l":974.0757971934,"c":977.12278062,"v":258385.910775969,"t":1705766400}
+{"o":977.12278062,"h":992.3001616207,"l":976.1343847792,"c":988.4812059497,"v":289560.499200432,"t":1705770000}
+{"o":988.4812059497,"h":992.9804771929,"l":986.0709645749,"c":989.1164028743,"v":296343.7573700289,"t":1705773600}
+{"o":989.1164028743,"h":992.74095225,"l":985.1006214876,"c":988.1728835907,"v":235924.3181873297,"t":1705777200}
+{"o":988.1728835907,"h":999.0131107531,"l":984.7618156033,"c":995.8043541808,"v":235772.2654000748,"t":1705780800}
+{"o":995.8043541808,"h":1002.5803737893,"l":993.9782170934,"c":994.0829257722,"v":240673.9030869959,"t":1705784400}
+{"o":994.0829257722,"h":1001.2590239626,"l":994.0829257722,"c":999.8204075071,"v":240158.124716759,"t":1705788000}
+{"o":999.8204075071,"h":999.8204075071,"l":991.5768991788,"c":996.5976550974,"v":233395.1800626671,"t":1705791600}
+{"o":996.5976550974,"h":997.9519416705,"l":986.0243138673,"c":988.2386679367,"v":307533.8149792759,"t":1705795200}
+{"o":988.2386679367,"h":992.9438593434,"l":986.9324503794,"c":988.8201553034,"v":238625.2997780345,"t":1705798800}
+{"o":988.8201553034,"h":996.4431305129,"l":988.8201553034,"c":995.1997075142,"v":208407.3201634477,"t":1705802400}
+{"o":995.1997075142,"h":1000.9547571722,"l":993.4929408422,"c":996.3955049938,"v":211433.5781866615,"t":1705806000}
+{"o":996.3955049938,"h":998.4956066933,"l":991.0257778324,"c":992.2739117624,"v":189790.5068294067,"t":1705809600}
+{"o":992.2739117624,"h":993.4882947359,"l":988.4272081438,"c":989.5103012962,"v":185440.390921279,"t":1705813200}
+{"o":989.5103012962,"h":990.0000761597,"l":985.2770078751,"c":986.3478226273,"v":184859.5549046485,"t":1705816800}
+{"o":986.3478226273,"h":992.6668482494,"l":985.278589094,"c":991.3495362128,"v":177106.8190823173,"t":1705820400}
+{"o":991.3495362128,"h":996.6732553255,"l":988.9378857937,"c":992.5787161567,"v":225156.0200987856,"t":1705824000}
+{"o":992.5787161567,"h":1001.4501329352,"l":992.5787161567,"c":1001.4501329352,"v":188111.8650196293,"t":1705827600}
+{"o":1001.4501329352,"h":1007.9126993922,"l":997.6134958284,"c":1004.1672550953,"v":200854.9519941355,"t":1705831200}
+{"o":1004.1672550953,"h":1005.9473984864,"l":996.4022095244,"c":1000.0058824971,"v":168818.2501440408,"t":1705834800}
+{"o":1000.0058824971,"h":1004.7807259783,"l":999.0265461566,"c":999.5393257009,"v":175750.985017256,"t":1705838400}
+{"o":999.5393257009,"h":1003.6641977211,"l":997.3215490726,"c":1003.2868056324,"v":262637.9927901282,"t":1705842000}
+{"o":1003.2868056324,"h":1005.5642578711,"l":999.5913593938,"c":1002.4115473702,"v":198234.8655934791,"t":1705845600}
+{"o":1002.4115473702,"h":1004.1314098083,"l":987.8553267831,"c":992.9803650571,"v":331839.9507594432,"t":1705849200}
+{"o":992.9803650571,"h":993.8516398764,"l":984.5287547928,"c":991.4169008727,"v":257451.4784899899,"t":1705852800}
+{"o":991.4169008727,"h":994.3217456961,"l":988.8906476636,"c":992.0203578705,"v":202281.4045710399,"t":1705856400}
+{"o":992.0203578705,"h":997.1143618837,"l":990.152175043,"c":995.2605632742,"v":209333.0892822966,"t":1705860000}
+{"o":995.2605632742,"h":995.983342135,"l":989.9875052751,"c":992.6352366633,"v":224018.0946285589,"t":1705863600}
+{"o":992.6352366633,"h":993.0119502599,"l":984.5546350898,"c":986.0136392271,"v":254750.6463934039,"t":1705867200}
+{"o":986.0136392271,"h":995.2733461229,"l":985.2665587485,"c":993.8515227441,"v":311857.7013357276,"t":1705870800}
+{"o":993.8515227441,"h":995.133901237,"l":980.2602183932,"c":982.6364351947,"v":252289.6717108463,"t":1705874400}
+{"o":982.6364351947,"h":984.766778235,"l":974.5464427847,"c":977.9236831792,"v":241595.2767148274,"t":1705878000}
+{"o":977.9236831792,"h":986.433196479,"l":972.6672525588,"c":981.2149645837,"v":241996.2375600052,"t":1705881600}
+{"o":981.2149645837,"h":986.075601582,"l":965.6990569738,"c":967.8698882487,"v":308799.8277191842,"t":1705885200}
+{"o":967.8698882487,"h":972.2458586384,"l":956.1969740371,"c":958.7967159748,"v":277726.114605101,"t":1705888800}
+{"o":958.7967159748,"h":962.0315191595,"l":947.5677044349,"c":958.2520788967,"v":297783.4980060665,"t":1705892400}
+{"o":958.2520788967,"h":959.8594708072,"l":944.5544194777,"c":950.6136704074,"v":228557.2315201907,"t":1705896000}
+{"o":950.6136704074,"h":966.8839658096,"l":946.484604813,"c":964.9945048038,"v":207967.3050892014,"t":1705899600}
+{"o":964.9945048038,"h":967.1609801491,"l":960.1022069064,"c":963.432038344,"v":152702.9590792782,"t":1705903200}
+{"o":963.432038344,"h":964.11767549,"l":953.9955256265,"c":956.6546615918,"v":164644.7423824537,"t":1705906800}
+{"o":956.6546615918,"h":957.0056539802,"l":938.6984437289,"c":944.5763273231,"v":255014.1382768644,"t":1705910400}
+{"o":944.5763273231,"h":952.7799519112,"l":934.4537036318,"c":937.9373097501,"v":254119.1848497469,"t":1705914000}
+{"o":937.9373097501,"h":945.5950683899,"l":926.3101786412,"c":940.4846421868,"v":350972.4405614432,"t":1705917600}
+{"o":940.4846421868,"h":953.0456252404,"l":938.9559675562,"c":947.7144604712,"v":223357.5886435605,"t":1705921200}
+{"o":947.7144604712,"h":952.2707429252,"l":939.1290253176,"c":951.6736751153,"v":217907.0302994636,"t":1705924800}
+{"o":951.6736751153,"h":971.0524728033,"l":948.9799989636,"c":951.3764695044,"v":279038.7905332151,"t":1705928400}
+{"o":951.3764695044,"h":952.0091238508,"l":928.2316115086,"c":937.4471384785,"v":337080.7408718414,"t":1705932000}
+{"o":937.4471384785,"h":939.6488733984,"l":916.6977591409,"c":935.3650104342,"v":461359.032850143,"t":1705935600}
+{"o":935.3650104342,"h":941.7490985219,"l":917.1987224547,"c":922.2717064751,"v":368363.686660344,"t":1705939200}
+{"o":922.2717064751,"h":936.8578342169,"l":919.5950289567,"c":930.6731060444,"v":341028.9048776141,"t":1705942800}
+{"o":930.6731060444,"h":935.6465929275,"l":908.3818300421,"c":922.3986562155,"v":414220.9612478925,"t":1705946400}
+{"o":922.3986562155,"h":931.4618324288,"l":880.9521181214,"c":897.7890605823,"v":807953.4661790305,"t":1705950000}
+{"o":897.7890605823,"h":934.0266050607,"l":895.8501883786,"c":919.5651896651,"v":466378.4075203339,"t":1705953600}
+{"o":919.5651896651,"h":919.7153274829,"l":902.5238096991,"c":907.3414842717,"v":316461.4221930639,"t":1705957200}
+{"o":907.3414842717,"h":913.9044140105,"l":896.4572939363,"c":900.6690277767,"v":318727.798532963,"t":1705960800}
+{"o":900.6690277767,"h":906.0419496991,"l":882.8789517937,"c":899.0287689386,"v":326648.1865281239,"t":1705964400}
+{"o":899.0287689386,"h":912.3393236005,"l":895.0825487957,"c":908.6222967082,"v":336944.2653663297,"t":1705968000}
+{"o":908.6222967082,"h":910.9171710558,"l":897.570780797,"c":903.9789884189,"v":232970.1472077874,"t":1705971600}
+{"o":903.9789884189,"h":917.4095625745,"l":902.7309279169,"c":917.4095625745,"v":217078.3188461552,"t":1705975200}
+{"o":917.4095625745,"h":922.4026479639,"l":910.8460367668,"c":913.8632265717,"v":219838.8015526459,"t":1705978800}
+{"o":913.8632265717,"h":922.6122594598,"l":913.8632265717,"c":916.1814016599,"v":213159.1981478234,"t":1705982400}
+{"o":916.1814016599,"h":919.6119276245,"l":913.5936948552,"c":916.9815951579,"v":238880.4487802,"t":1705986000}
+{"o":916.9815951579,"h":916.9815951579,"l":907.8207711931,"c":908.660506464,"v":206169.271969889,"t":1705989600}
+{"o":908.660506464,"h":910.193126332,"l":882.4006862802,"c":888.2023464462,"v":247543.5933952741,"t":1705993200}
+{"o":888.2023464462,"h":895.1102913249,"l":865.7441306486,"c":868.5964031938,"v":440861.9965481496,"t":1705996800}
+{"o":868.5964031938,"h":874.3456660441,"l":801.746599272,"c":861.7385408592,"v":529510.534860884,"t":1706000400}
+{"o":861.7385408592,"h":876.6908703114,"l":850.4812219413,"c":852.6632903858,"v":304212.2221315412,"t":1706004000}
+{"o":852.6632903858,"h":863.0311812206,"l":847.5260629896,"c":859.9306919069,"v":396239.4981164921,"t":1706007600}
+{"o":859.9306919069,"h":871.4785435762,"l":847.6494233174,"c":861.3034166803,"v":390611.3120016439,"t":1706011200}
+{"o":861.3034166803,"h":865.3232567735,"l":848.8849050592,"c":852.0709253541,"v":284035.3716987598,"t":1706014800}
+{"o":852.0709253541,"h":871.0781757293,"l":840.7888943669,"c":869.7242474041,"v":518130.8632453553,"t":1706018400}
+{"o":869.7242474041,"h":893.365483878,"l":851.8970139083,"c":887.4267402531,"v":591443.9809987654,"t":1706022000}
+{"o":887.4267402531,"h":895.1889550061,"l":875.2281522166,"c":892.7097172615,"v":381829.7077299063,"t":1706025600}
+{"o":892.7097172615,"h":899.1914212573,"l":882.9728259785,"c":885.5170786479,"v":417837.2510742793,"t":1706029200}
+{"o":885.5170786479,"h":896.8549844069,"l":858.7996212454,"c":872.6141116563,"v":355956.284013403,"t":1706032800}
+{"o":872.6141116563,"h":877.9332228662,"l":867.716834511,"c":868.0689446226,"v":279506.6841683209,"t":1706036400}
+{"o":868.0689446226,"h":881.6085069848,"l":867.0520091849,"c":872.5678187365,"v":256928.848422213,"t":1706040000}
+{"o":872.5678187365,"h":876.7746593918,"l":862.8500872396,"c":869.1278605383,"v":268691.7072033031,"t":1706043600}
+{"o":869.1278605383,"h":890.106628919,"l":868.2985587887,"c":887.4597517885,"v":255322.7026593556,"t":1706047200}
+{"o":887.4597517885,"h":909.4279325934,"l":885.9053577865,"c":905.1502508909,"v":333673.3103836084,"t":1706050800}
+{"o":905.1502508909,"h":920.6529788646,"l":897.2304099336,"c":917.4086674596,"v":420160.9387815428,"t":1706054400}
+{"o":917.4086674596,"h":920.5590421553,"l":899.9725602542,"c":900.576845989,"v":282904.9369099195,"t":1706058000}
+{"o":900.576845989,"h":912.4786543589,"l":898.9852548998,"c":906.0178060487,"v":263874.6984074236,"t":1706061600}
+{"o":906.0178060487,"h":907.5303655684,"l":895.1084121484,"c":896.4890973392,"v":387830.7898023695,"t":1706065200}
+{"o":896.4890973392,"h":903.7678877061,"l":894.2813201367,"c":897.504161294,"v":262759.4951553083,"t":1706068800}
+{"o":897.504161294,"h":911.3920975625,"l":897.0740477027,"c":910.0106280373,"v":236965.5857516947,"t":1706072400}
+{"o":910.0106280373,"h":915.4996792044,"l":900.5300984365,"c":914.5467073968,"v":211750.8235362298,"t":1706076000}
+{"o":914.5467073968,"h":931.7292865621,"l":911.1621903537,"c":924.3809198251,"v":245781.5030677108,"t":1706079600}
+{"o":924.3809198251,"h":937.826211627,"l":921.8972674234,"c":929.2958677669,"v":245047.5782654047,"t":1706083200}
+{"o":929.2958677669,"h":935.7333354833,"l":924.6645098461,"c":930.6224342522,"v":227355.8417612196,"t":1706086800}
+{"o":930.6224342522,"h":950.1060720173,"l":928.5498460225,"c":942.3804093866,"v":263884.4661462305,"t":1706090400}
+{"o":942.3804093866,"h":944.1341784299,"l":930.4083564069,"c":936.3710837866,"v":204428.175827826,"t":1706094000}
+{"o":936.3710837866,"h":944.3063829848,"l":929.7931450176,"c":929.9335255604,"v":263184.7925965864,"t":1706097600}
+{"o":929.9335255604,"h":932.9587440689,"l":918.426319085,"c":923.2923167036,"v":270839.4556080387,"t":1706101200}
+{"o":923.2923167036,"h":935.6057932407,"l":913.9986092571,"c":922.4551452201,"v":360208.5390298822,"t":1706104800}
+{"o":922.4551452201,"h":937.9012493492,"l":916.7290692915,"c":933.8034749537,"v":295960.4495923689,"t":1706108400}
+{"o":933.8034749537,"h":942.8998313084,"l":926.3567025384,"c":942.0439416471,"v":337484.4487795295,"t":1706112000}
+{"o":942.0439416471,"h":942.2572626508,"l":933.567898551,"c":935.9114811934,"v":277511.4685282062,"t":1706115600}
+{"o":935.9114811934,"h":935.9114811934,"l":918.8566345459,"c":925.5717035569,"v":287963.4430226443,"t":1706119200}
+{"o":925.5717035569,"h":928.9715706479,"l":921.3906896937,"c":927.5036080701,"v":233857.2255425061,"t":1706122800}
+{"o":927.5036080701,"h":937.917197458,"l":922.1743113065,"c":923.7633562196,"v":320899.2980681771,"t":1706126400}
+{"o":923.7633562196,"h":932.3924730285,"l":922.4521571229,"c":928.6775306487,"v":275524.3858058434,"t":1706130000}
+{"o":928.6775306487,"h":943.2384194361,"l":926.5183540499,"c":939.3087171105,"v":262366.2147366134,"t":1706133600}
+{"o":939.3087171105,"h":959.6219104359,"l":938.2745564177,"c":953.0428302686,"v":330304.803970733,"t":1706137200}
+{"o":953.0428302686,"h":961.840460317,"l":949.6369493839,"c":960.7686393159,"v":331687.8954484567,"t":1706140800}
+{"o":960.7686393159,"h":960.782651529,"l":941.740698917,"c":943.5633614379,"v":239692.227639586,"t":1706144400}
+{"o":943.5633614379,"h":952.1725749673,"l":941.9248544604,"c":944.4739551119,"v":224385.9143288191,"t":1706148000}
+{"o":944.4739551119,"h":951.8916411223,"l":942.0785157845,"c":948.2509268823,"v":199461.253998353,"t":1706151600}
+{"o":948.2509268823,"h":951.2943454609,"l":937.0003624738,"c":941.5301378856,"v":237218.567150234,"t":1706155200}
+{"o":941.5301378856,"h":941.5301378856,"l":931.3068440155,"c":935.2841385423,"v":228625.45140655,"t":1706158800}
+{"o":935.2841385423,"h":951.1777088302,"l":933.841351888,"c":949.0176252319,"v":210833.3120833796,"t":1706162400}
+{"o":949.0176252319,"h":949.615731184,"l":942.5938556496,"c":946.6325800824,"v":194585.2590898973,"t":1706166000}
+{"o":946.6325800824,"h":949.2033663556,"l":940.548605783,"c":941.3558171921,"v":199831.3126490663,"t":1706169600}
+{"o":941.3558171921,"h":945.8646423419,"l":935.0396083472,"c":935.849903162,"v":156022.1515487718,"t":1706173200}
+{"o":935.849903162,"h":945.3544275284,"l":929.33557779,"c":945.1353195313,"v":177441.326938128,"t":1706176800}
+{"o":945.1353195313,"h":958.6471495151,"l":940.8834842914,"c":954.8505072122,"v":231481.6568994921,"t":1706180400}
+{"o":954.8505072122,"h":958.9341583426,"l":929.3837135792,"c":934.6961810595,"v":251014.3136552079,"t":1706184000}
+{"o":934.6961810595,"h":937.7572940807,"l":928.2239884586,"c":935.2182528952,"v":227272.5553850816,"t":1706187600}
+{"o":935.2182528952,"h":949.8271428309,"l":931.6503111996,"c":946.3525262886,"v":264707.1927832011,"t":1706191200}
+{"o":946.3525262886,"h":946.4028262477,"l":922.0646622808,"c":927.4165514048,"v":362943.5171495305,"t":1706194800}
+{"o":927.4165514048,"h":932.2119094484,"l":919.6035300755,"c":920.6646663875,"v":298159.7315625844,"t":1706198400}
+{"o":920.6646663875,"h":926.9847756484,"l":913.4650537,"c":923.8199511459,"v":310355.9968481839,"t":1706202000}
+{"o":923.8199511459,"h":941.0932162372,"l":923.8199511459,"c":929.6028800412,"v":344222.0638135574,"t":1706205600}
+{"o":929.6028800412,"h":946.8811408447,"l":927.4291955466,"c":942.5391808903,"v":299028.2381952726,"t":1706209200}
+{"o":942.5391808903,"h":942.8121343493,"l":928.947443063,"c":933.886412023,"v":280271.6233206333,"t":1706212800}
+{"o":933.886412023,"h":939.0230428241,"l":929.987769183,"c":934.8515620196,"v":297998.4145733067,"t":1706216400}
+{"o":934.8515620196,"h":939.0788756558,"l":927.9195390315,"c":936.5365537509,"v":219314.4612004179,"t":1706220000}
+{"o":936.5365537509,"h":939.9303299543,"l":929.5766165107,"c":931.8896374531,"v":224851.5753566938,"t":1706223600}
+{"o":931.8896374531,"h":939.8431051162,"l":925.4453156166,"c":933.8847160319,"v":229053.0409519527,"t":1706227200}
+{"o":933.8847160319,"h":933.8847160319,"l":923.2049924321,"c":927.3447705454,"v":243865.1723902077,"t":1706230800}
+{"o":927.3447705454,"h":946.3181387702,"l":926.4473545974,"c":944.6682577507,"v":232788.3867054565,"t":1706234400}
+{"o":944.6682577507,"h":946.9764178251,"l":939.6798306266,"c":943.8445329311,"v":185071.1289614498,"t":1706238000}
+{"o":943.8445329311,"h":949.4487377039,"l":942.1279486105,"c":943.7007399523,"v":186956.5081766846,"t":1706241600}
+{"o":943.7007399523,"h":944.6276130767,"l":938.7730927459,"c":941.0786507099,"v":198907.2304875743,"t":1706245200}
+{"o":941.0786507099,"h":945.4132953345,"l":935.5105241763,"c":937.1428104797,"v":203478.9174491156,"t":1706248800}
+{"o":937.1428104797,"h":939.094860103,"l":931.385329386,"c":934.3791163244,"v":245800.2428965379,"t":1706252400}
+{"o":934.3791163244,"h":945.6076937742,"l":934.3791163244,"c":941.6670978052,"v":214901.2731571564,"t":1706256000}
+{"o":941.6670978052,"h":952.0353989336,"l":938.5639010324,"c":939.4919567035,"v":178854.2983952275,"t":1706259600}
+{"o":939.4919567035,"h":973.8465905859,"l":937.6581543583,"c":970.9324845279,"v":258530.0575342709,"t":1706263200}
+{"o":970.9324845279,"h":991.1128958472,"l":970.9324845279,"c":986.4357149554,"v":341291.8071097328,"t":1706266800}
+{"o":986.4357149554,"h":989.4663871988,"l":971.0571862268,"c":973.3816975096,"v":271319.6936317842,"t":1706270400}
+{"o":973.3816975096,"h":980.5378017604,"l":967.5596746368,"c":970.0090810465,"v":219780.9365314799,"t":1706274000}
+{"o":970.0090810465,"h":987.2383671904,"l":969.3963961489,"c":986.3796760201,"v":306024.8129754285,"t":1706277600}
+{"o":986.3796760201,"h":993.513495977,"l":976.5243916269,"c":990.7741439908,"v":463402.3542244172,"t":1706281200}
+{"o":990.7741439908,"h":1008.2584885954,"l":989.3709090932,"c":999.6805962006,"v":520444.8469809402,"t":1706284800}
+{"o":999.6805962006,"h":1003.1710541979,"l":992.915349227,"c":1000.8599411734,"v":330575.6065240388,"t":1706288400}
+{"o":1000.8599411734,"h":1005.845306268,"l":994.1316808367,"c":1000.3458954759,"v":289713.2601399751,"t":1706292000}
+{"o":1000.3458954759,"h":1000.8879650399,"l":993.1992547019,"c":997.2205095163,"v":285520.5888439463,"t":1706295600}
+{"o":997.2205095163,"h":1005.8286054407,"l":987.8976354163,"c":989.82451477,"v":320940.7682839211,"t":1706299200}
+{"o":989.82451477,"h":993.9743260142,"l":984.3271920887,"c":990.9081996246,"v":289305.8689534924,"t":1706302800}
+{"o":990.9081996246,"h":994.2798653148,"l":984.2979170814,"c":991.8769498474,"v":317477.0466399426,"t":1706306400}
+{"o":991.8769498474,"h":993.6464811184,"l":986.4694448794,"c":990.3736434089,"v":296743.8785941057,"t":1706310000}
+{"o":990.3736434089,"h":998.467327147,"l":988.3749898973,"c":997.0202276185,"v":254906.411708086,"t":1706313600}
+{"o":997.0202276185,"h":1006.4959224922,"l":991.3421973402,"c":995.8780604264,"v":262113.9282315377,"t":1706317200}
+{"o":995.8780604264,"h":1004.9449102428,"l":994.6786064768,"c":999.5881892072,"v":214566.1941857884,"t":1706320800}
+{"o":999.5881892072,"h":1001.4240964347,"l":994.1671481049,"c":995.8473681589,"v":252010.333861597,"t":1706324400}
+{"o":995.8473681589,"h":996.6277766986,"l":991.4704903593,"c":995.001268103,"v":230041.6253728893,"t":1706328000}
+{"o":995.001268103,"h":995.0990746904,"l":981.3037391362,"c":982.8133317088,"v":234818.2619525699,"t":1706331600}
+{"o":982.8133317088,"h":986.2867684337,"l":978.3675001402,"c":981.2237490255,"v":227970.267457711,"t":1706335200}
+{"o":981.2237490255,"h":983.5349368089,"l":974.4887129963,"c":979.35537643,"v":238680.7697036903,"t":1706338800}
+{"o":979.35537643,"h":981.6700210687,"l":973.9430381984,"c":975.3564330199,"v":165532.7080994356,"t":1706342400}
+{"o":975.3564330199,"h":989.2138466258,"l":973.2425197328,"c":985.9243530451,"v":190195.2596637416,"t":1706346000}
+{"o":985.9243530451,"h":990.7481435749,"l":984.9313746108,"c":987.162988411,"v":156267.5804872897,"t":1706349600}
+{"o":987.162988411,"h":988.8781625952,"l":985.154748866,"c":988.3302326609,"v":206901.5677458353,"t":1706353200}
+{"o":988.3302326609,"h":990.5581298861,"l":984.3288105085,"c":989.2887352831,"v":149130.3652870141,"t":1706356800}
+{"o":989.2887352831,"h":993.9263204702,"l":986.4572320469,"c":989.7077270302,"v":181940.7564645502,"t":1706360400}
+{"o":989.7077270302,"h":1000.8757946108,"l":988.250102755,"c":994.8992342324,"v":257293.7774717646,"t":1706364000}
+{"o":994.8992342324,"h":998.7911132725,"l":993.0470749421,"c":996.0461384245,"v":219745.0211975507,"t":1706367600}
+{"o":996.0461384245,"h":1003.1542128991,"l":990.2382827421,"c":991.6932489419,"v":226538.381844326,"t":1706371200}
+{"o":991.6932489419,"h":996.6738014152,"l":990.7248150882,"c":994.3599157727,"v":185154.1463673618,"t":1706374800}
+{"o":994.3599157727,"h":1001.6610282448,"l":993.3760565504,"c":997.2955168657,"v":186816.5274525805,"t":1706378400}
+{"o":997.2955168657,"h":1002.9579723145,"l":996.5430337027,"c":999.4885839622,"v":179514.2419817037,"t":1706382000}
+{"o":999.4885839622,"h":1002.7221403559,"l":997.5972874979,"c":1001.8606310326,"v":191861.8347494392,"t":1706385600}
+{"o":1001.8606310326,"h":1006.4860857933,"l":998.8974799961,"c":1004.2354204276,"v":215504.5567493171,"t":1706389200}
+{"o":1004.2354204276,"h":1006.3641720135,"l":1000.1819580775,"c":1006.3641720135,"v":206053.0514461066,"t":1706392800}
+{"o":1006.3641720135,"h":1014.793883144,"l":1004.3327854615,"c":1012.7456168407,"v":216208.6305030809,"t":1706396400}
+{"o":1012.7456168407,"h":1014.3117818254,"l":1003.2036006033,"c":1007.2042779661,"v":210173.6780605355,"t":1706400000}
+{"o":1007.2042779661,"h":1020.0151511081,"l":1006.4803707647,"c":1009.8433494588,"v":254048.8194670134,"t":1706403600}
+{"o":1009.8433494588,"h":1015.2515227534,"l":1007.7330397228,"c":1012.6469636294,"v":242062.8824456449,"t":1706407200}
+{"o":1012.6469636294,"h":1038.5496911313,"l":1011.5993652682,"c":1037.5666264853,"v":298408.7524776714,"t":1706410800}
+{"o":1037.5666264853,"h":1044.5687791037,"l":1035.3674730094,"c":1041.5217836648,"v":343572.0078365335,"t":1706414400}
+{"o":1041.5217836648,"h":1042.6346236113,"l":1026.7502318001,"c":1032.699892907,"v":272705.3133111864,"t":1706418000}
+{"o":1032.699892907,"h":1033.926078564,"l":1022.9231176878,"c":1026.6769564967,"v":221171.1193116657,"t":1706421600}
+{"o":1026.6769564967,"h":1031.8755507215,"l":1025.4478693245,"c":1028.6281056694,"v":187603.6530837957,"t":1706425200}
+{"o":1028.6281056694,"h":1042.7553875576,"l":1026.4693530259,"c":1036.1112296115,"v":201122.699443558,"t":1706428800}
+{"o":1036.1112296115,"h":1052.3372340812,"l":1035.928085875,"c":1043.9219867621,"v":232914.7238504553,"t":1706432400}
+{"o":1043.9219867621,"h":1068.4011311936,"l":1043.8391602972,"c":1062.1474018836,"v":295820.4260756591,"t":1706436000}
+{"o":1062.1474018836,"h":1065.2810899031,"l":1048.0669897273,"c":1056.8783285047,"v":259068.3063265992,"t":1706439600}
+{"o":1056.8783285047,"h":1057.093692648,"l":1040.3304785178,"c":1051.2068108938,"v":350154.1559870499,"t":1706443200}
+{"o":1051.2068108938,"h":1058.6092686056,"l":1045.018794584,"c":1047.5488966714,"v":333807.9002928157,"t":1706446800}
+{"o":1047.5488966714,"h":1055.3297104213,"l":1038.8267676298,"c":1039.6151865606,"v":309010.3583798098,"t":1706450400}
+{"o":1039.6151865606,"h":1051.7626875486,"l":1038.9686299039,"c":1043.2978593494,"v":353937.9225304053,"t":1706454000}
+{"o":1043.2978593494,"h":1051.2581343157,"l":1041.9161190725,"c":1047.4753542955,"v":265639.342789026,"t":1706457600}
+{"o":1047.4753542955,"h":1047.4753542955,"l":1029.241989701,"c":1032.6354546862,"v":309089.9160432533,"t":1706461200}
+{"o":1032.6354546862,"h":1033.4944411111,"l":1021.3367369239,"c":1023.5191710001,"v":321149.6322977619,"t":1706464800}
+{"o":1023.5191710001,"h":1030.6331193376,"l":996.2142997414,"c":1015.4535603286,"v":392681.6819933996,"t":1706468400}
+{"o":1015.4535603286,"h":1026.9848813645,"l":1004.39340033,"c":1023.9599016141,"v":393720.9787321934,"t":1706472000}
+{"o":1023.9599016141,"h":1034.1012946279,"l":1019.6027783554,"c":1030.4119095814,"v":310473.6968104217,"t":1706475600}
+{"o":1030.4119095814,"h":1031.7663264089,"l":1017.3116521772,"c":1018.1784430202,"v":329109.6358879216,"t":1706479200}
+{"o":1018.1784430202,"h":1034.6698332346,"l":1014.9470318454,"c":1032.8019114401,"v":364816.815998546,"t":1706482800}
+{"o":1032.8019114401,"h":1032.8019114401,"l":1032.8019114401,"c":1032.8019114401,"v":312110.0354468178,"t":1706486400}
+{"o":1032.8019114401,"h":1044.4278126899,"l":1026.459454139,"c":1040.8522206619,"v":320311.8220123854,"t":1706490000}
+{"o":1040.8522206619,"h":1048.7786294763,"l":1035.8503465575,"c":1042.7843392389,"v":320068.9487180941,"t":1706493600}
+{"o":1042.7843392389,"h":1063.1159077802,"l":1040.792035382,"c":1050.9654458728,"v":325715.3293851639,"t":1706497200}
+{"o":1050.9654458728,"h":1051.9995267307,"l":1041.0352679475,"c":1043.0167656362,"v":292746.0453453579,"t":1706500800}
+{"o":1043.0167656362,"h":1047.34684126,"l":1033.1113639062,"c":1034.8044626286,"v":241192.3371965928,"t":1706504400}
+{"o":1034.8044626286,"h":1046.8478092319,"l":1034.4673508896,"c":1044.3548185456,"v":225358.3721102527,"t":1706508000}
+{"o":1044.3548185456,"h":1049.9229973135,"l":1037.1196988383,"c":1038.454092592,"v":212205.1517328958,"t":1706511600}
+{"o":1038.454092592,"h":1045.0178882603,"l":1033.6375647856,"c":1042.0334997321,"v":244669.5976125084,"t":1706515200}
+{"o":1042.0334997321,"h":1047.7586226671,"l":1034.5964598674,"c":1044.3934731994,"v":223302.7700466166,"t":1706518800}
+{"o":1044.3934731994,"h":1051.5155864862,"l":1039.836401318,"c":1049.2892034937,"v":172424.3807781641,"t":1706522400}
+{"o":1049.2892034937,"h":1051.9530103461,"l":1042.1986912809,"c":1046.2595279141,"v":236847.7769867895,"t":1706526000}
+{"o":1046.2595279141,"h":1051.5004583928,"l":1036.8993637352,"c":1041.9769728496,"v":272740.1782446905,"t":1706529600}
+{"o":1041.9769728496,"h":1041.9769728496,"l":1028.9130546317,"c":1032.9663152086,"v":404283.7336199602,"t":1706533200}
+{"o":1032.9663152086,"h":1041.307060375,"l":1025.9450965866,"c":1030.8703501839,"v":372686.5619870257,"t":1706536800}
+{"o":1030.8703501839,"h":1045.483306126,"l":1028.3661230399,"c":1044.9834251775,"v":241912.6273042098,"t":1706540400}
+{"o":1044.9834251775,"h":1093.1132848859,"l":1044.9834251775,"c":1084.9716545197,"v":442186.3100214779,"t":1706544000}
+{"o":1084.9716545197,"h":1091.1270715162,"l":1076.6022199898,"c":1079.4223724477,"v":341736.8506288078,"t":1706547600}
+{"o":1079.4223724477,"h":1084.718421859,"l":1070.1927594431,"c":1075.4257681652,"v":294611.2314463921,"t":1706551200}
+{"o":1075.4257681652,"h":1085.2380891953,"l":1075.1356268338,"c":1079.8981687872,"v":222930.6947991944,"t":1706554800}
+{"o":1079.8981687872,"h":1089.4950991196,"l":1079.3658080537,"c":1087.4240814555,"v":202200.947100598,"t":1706558400}
+{"o":1087.4240814555,"h":1090.4583355428,"l":1085.6191053871,"c":1085.7648037105,"v":200285.6746712177,"t":1706562000}
+{"o":1085.7648037105,"h":1090.3329478163,"l":1081.4036806871,"c":1084.4013068444,"v":211062.4364709613,"t":1706565600}
+{"o":1084.4013068444,"h":1094.6641303815,"l":1081.118357777,"c":1092.0164701646,"v":256377.0252416792,"t":1706569200}
+{"o":1092.0164701646,"h":1095.4516993343,"l":1084.5760777375,"c":1085.4393496004,"v":228024.3000261401,"t":1706572800}
+{"o":1085.4393496004,"h":1105.8346314574,"l":1084.2931452117,"c":1103.9705469488,"v":295206.2181982913,"t":1706576400}
+{"o":1103.9705469488,"h":1114.4820064024,"l":1098.9010749056,"c":1107.6699796932,"v":259843.3161165785,"t":1706580000}
+{"o":1107.6699796932,"h":1114.1041836591,"l":1095.3613151122,"c":1096.8631879661,"v":266079.9075624443,"t":1706583600}
+{"o":1096.8631879661,"h":1099.7271799939,"l":1089.3780612323,"c":1097.4646880218,"v":183439.2006073513,"t":1706587200}
+{"o":1097.4646880218,"h":1106.5341752426,"l":1093.3332725176,"c":1103.0087712013,"v":204928.9994471705,"t":1706590800}
+{"o":1103.0087712013,"h":1109.2135054208,"l":1097.6853155469,"c":1108.96891116,"v":217953.0151665129,"t":1706594400}
+{"o":1108.96891116,"h":1110.2468906508,"l":1103.7885058146,"c":1104.5633154642,"v":178572.9104460778,"t":1706598000}
+{"o":1104.5633154642,"h":1116.5962366632,"l":1099.9167595051,"c":1110.495454268,"v":213211.8819641605,"t":1706601600}
+{"o":1110.495454268,"h":1116.834858433,"l":1106.3545263789,"c":1110.8221702013,"v":177326.0090938208,"t":1706605200}
+{"o":1110.8221702013,"h":1121.6601401922,"l":1106.2143607045,"c":1118.4624157776,"v":173736.0399641348,"t":1706608800}
+{"o":1118.4624157776,"h":1141.7525127788,"l":1118.4624157776,"c":1138.4825971695,"v":265946.3301317532,"t":1706612400}
+{"o":1138.4825971695,"h":1141.6214199843,"l":1117.9469533862,"c":1123.8675829804,"v":327550.3453648089,"t":1706616000}
+{"o":1123.8675829804,"h":1131.235778049,"l":1112.1518629694,"c":1121.1251844632,"v":308784.3387471742,"t":1706619600}
+{"o":1121.1251844632,"h":1136.0901793791,"l":1113.0946677976,"c":1131.8614112827,"v":295723.3752845299,"t":1706623200}
+{"o":1131.8614112827,"h":1143.0247837758,"l":1123.4848710751,"c":1125.6310780941,"v":398237.9420813041,"t":1706626800}
+{"o":1125.6310780941,"h":1126.8610264811,"l":1109.427011215,"c":1121.5621061405,"v":337850.6272740231,"t":1706630400}
+{"o":1121.5621061405,"h":1131.6307824804,"l":1119.7842201227,"c":1125.5680100483,"v":280545.0579689402,"t":1706634000}
+{"o":1125.5680100483,"h":1131.1021361216,"l":1115.7181941527,"c":1128.1686868183,"v":273113.4454620202,"t":1706637600}
+{"o":1128.1686868183,"h":1134.3270299051,"l":1125.6969181264,"c":1130.6987550804,"v":181956.2243542099,"t":1706641200}
diff --git a/So11111111111111111111111111111111111111112_4kPysSNeWJvt8J6Gh1FAzpQsQhtRcP6fuQSTGedQpump.json b/So11111111111111111111111111111111111111112_4kPysSNeWJvt8J6Gh1FAzpQsQhtRcP6fuQSTGedQpump.json
new file mode 100644
index 0000000000000000000000000000000000000000..c295315d1c1ecac93d0e85cc9a4de9cfb7f54c43
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_4kPysSNeWJvt8J6Gh1FAzpQsQhtRcP6fuQSTGedQpump.json
@@ -0,0 +1,4067 @@
+{"o":0.0000001444,"h":0.0000001464,"l":0.0000001401,"c":0.0000001444,"v":12721566.4274349995,"t":1731844800}
+{"o":0.0000001444,"h":0.0000001486,"l":0.0000001444,"c":0.0000001474,"v":549587.551648,"t":1731848400}
+{"o":0.0000001474,"h":0.0000001477,"l":0.0000001425,"c":0.0000001428,"v":3464829.3522129999,"t":1731852000}
+{"o":0.0000001428,"h":0.0000001435,"l":0.0000001417,"c":0.0000001424,"v":0.0,"t":1731855600}
+{"o":0.0000001424,"h":0.0000001435,"l":0.000000142,"c":0.0000001427,"v":0.0,"t":1731859200}
+{"o":0.0000001427,"h":0.0000001439,"l":0.000000142,"c":0.0000001426,"v":0.0,"t":1731862800}
+{"o":0.0000001426,"h":0.0000001442,"l":0.0000001418,"c":0.0000001425,"v":935653.58742,"t":1731866400}
+{"o":0.0000001425,"h":0.0000001434,"l":0.000000141,"c":0.000000141,"v":0.0,"t":1731870000}
+{"o":0.000000141,"h":0.0000001448,"l":0.00000014,"c":0.0000001436,"v":1382565.045494,"t":1731873600}
+{"o":0.0000001436,"h":0.0000001455,"l":0.0000001409,"c":0.0000001432,"v":3592320.306655,"t":1731877200}
+{"o":0.0000001432,"h":0.000000144,"l":0.000000139,"c":0.0000001395,"v":72533.29744,"t":1731880800}
+{"o":0.0000001395,"h":0.0000001405,"l":0.0000001374,"c":0.000000138,"v":0.0,"t":1731884400}
+{"o":0.000000138,"h":0.0000001431,"l":0.0000001374,"c":0.0000001407,"v":3875729.998191,"t":1731888000}
+{"o":0.0000001407,"h":0.0000001412,"l":0.0000001381,"c":0.0000001393,"v":0.0,"t":1731891600}
+{"o":0.0000001393,"h":0.0000001395,"l":0.0000001377,"c":0.000000138,"v":173204.83891,"t":1731895200}
+{"o":0.000000138,"h":0.0000001394,"l":0.0000001354,"c":0.0000001355,"v":0.0,"t":1731898800}
+{"o":0.0000001355,"h":0.0000001374,"l":0.0000001349,"c":0.0000001363,"v":0.0,"t":1731902400}
+{"o":0.0000001363,"h":0.0000001369,"l":0.0000001353,"c":0.0000001361,"v":0.0,"t":1731906000}
+{"o":0.0000001361,"h":0.0000001387,"l":0.0000001357,"c":0.0000001384,"v":459196.652855,"t":1731909600}
+{"o":0.0000001384,"h":0.0000001397,"l":0.0000001381,"c":0.0000001383,"v":0.0,"t":1731913200}
+{"o":0.0000001383,"h":0.0000001397,"l":0.0000001377,"c":0.000000138,"v":0.0,"t":1731916800}
+{"o":0.000000138,"h":0.0000001388,"l":0.0000001364,"c":0.0000001368,"v":0.0,"t":1731920400}
+{"o":0.0000001368,"h":0.0000001374,"l":0.0000001348,"c":0.0000001353,"v":0.0,"t":1731924000}
+{"o":0.0000001353,"h":0.0000001385,"l":0.0000001353,"c":0.0000001381,"v":0.0,"t":1731927600}
+{"o":0.0000001381,"h":0.0000001387,"l":0.0000001371,"c":0.0000001378,"v":0.0,"t":1731931200}
+{"o":0.0000001378,"h":0.0000001404,"l":0.0000001373,"c":0.0000001402,"v":0.0,"t":1731934800}
+{"o":0.0000001402,"h":0.0000001406,"l":0.0000001367,"c":0.0000001385,"v":0.0,"t":1731938400}
+{"o":0.0000001385,"h":0.0000001393,"l":0.0000001366,"c":0.0000001376,"v":0.0,"t":1731942000}
+{"o":0.0000001376,"h":0.0000001403,"l":0.0000001368,"c":0.0000001391,"v":28291.237523,"t":1731945600}
+{"o":0.0000001391,"h":0.0000001405,"l":0.0000001377,"c":0.0000001392,"v":0.0,"t":1731949200}
+{"o":0.0000001392,"h":0.0000001407,"l":0.000000138,"c":0.00000014,"v":0.0,"t":1731952800}
+{"o":0.00000014,"h":0.0000001424,"l":0.0000001397,"c":0.0000001412,"v":0.0,"t":1731956400}
+{"o":0.0000001412,"h":0.0000001415,"l":0.0000001388,"c":0.0000001397,"v":0.0,"t":1731960000}
+{"o":0.0000001397,"h":0.0000001401,"l":0.0000001385,"c":0.00000014,"v":0.0,"t":1731963600}
+{"o":0.00000014,"h":0.00000014,"l":0.0000001387,"c":0.0000001393,"v":0.0,"t":1731967200}
+{"o":0.0000001393,"h":0.0000001403,"l":0.0000001389,"c":0.0000001391,"v":0.0,"t":1731970800}
+{"o":0.0000001391,"h":0.0000001405,"l":0.0000001383,"c":0.0000001393,"v":0.0,"t":1731974400}
+{"o":0.0000001393,"h":0.0000001399,"l":0.0000001387,"c":0.0000001398,"v":0.0,"t":1731978000}
+{"o":0.0000001398,"h":0.00000014,"l":0.0000001383,"c":0.0000001383,"v":0.0,"t":1731981600}
+{"o":0.0000001383,"h":0.0000001388,"l":0.0000001371,"c":0.0000001387,"v":0.0,"t":1731985200}
+{"o":0.0000001387,"h":0.0000001398,"l":0.0000001384,"c":0.0000001391,"v":0.0,"t":1731988800}
+{"o":0.0000001391,"h":0.0000001394,"l":0.0000001378,"c":0.0000001385,"v":0.0,"t":1731992400}
+{"o":0.0000001385,"h":0.0000001386,"l":0.0000001372,"c":0.0000001372,"v":0.0,"t":1731996000}
+{"o":0.0000001372,"h":0.0000001384,"l":0.0000001365,"c":0.0000001378,"v":938239.699241,"t":1731999600}
+{"o":0.0000001378,"h":0.0000001381,"l":0.0000001367,"c":0.0000001373,"v":0.0,"t":1732003200}
+{"o":0.0000001373,"h":0.0000001387,"l":0.0000001363,"c":0.000000137,"v":0.0,"t":1732006800}
+{"o":0.000000137,"h":0.0000001373,"l":0.0000001364,"c":0.0000001364,"v":0.0,"t":1732010400}
+{"o":0.0000001364,"h":0.0000001378,"l":0.0000001358,"c":0.0000001374,"v":402431.366414,"t":1732014000}
+{"o":0.0000001374,"h":0.0000001382,"l":0.0000001366,"c":0.0000001378,"v":0.0,"t":1732017600}
+{"o":0.0000001378,"h":0.000000141,"l":0.0000001377,"c":0.000000141,"v":0.0,"t":1732021200}
+{"o":0.000000141,"h":0.0000001419,"l":0.0000001405,"c":0.0000001412,"v":0.0,"t":1732024800}
+{"o":0.0000001412,"h":0.0000001418,"l":0.0000001401,"c":0.0000001404,"v":0.0,"t":1732028400}
+{"o":0.0000001404,"h":0.0000001408,"l":0.0000001395,"c":0.0000001397,"v":0.0,"t":1732032000}
+{"o":0.0000001397,"h":0.0000001404,"l":0.000000139,"c":0.0000001392,"v":0.0,"t":1732035600}
+{"o":0.0000001392,"h":0.0000001396,"l":0.0000001382,"c":0.0000001387,"v":0.0,"t":1732039200}
+{"o":0.0000001387,"h":0.0000001395,"l":0.0000001369,"c":0.0000001375,"v":552890.403437,"t":1732042800}
+{"o":0.0000001375,"h":0.0000001404,"l":0.0000001366,"c":0.0000001392,"v":70000.0,"t":1732046400}
+{"o":0.0000001392,"h":0.0000001423,"l":0.0000001388,"c":0.0000001411,"v":0.0,"t":1732050000}
+{"o":0.0000001411,"h":0.0000001429,"l":0.0000001406,"c":0.0000001417,"v":0.0,"t":1732053600}
+{"o":0.0000001417,"h":0.0000001421,"l":0.0000001402,"c":0.0000001405,"v":0.0,"t":1732057200}
+{"o":0.0000001405,"h":0.0000001416,"l":0.0000001403,"c":0.0000001408,"v":0.0,"t":1732060800}
+{"o":0.0000001408,"h":0.0000002738,"l":0.0000001402,"c":0.0000002114,"v":240571381.7846419811,"t":1732064400}
+{"o":0.0000002114,"h":0.0000002336,"l":0.0000002112,"c":0.0000002287,"v":33586842.7571929991,"t":1732068000}
+{"o":0.0000002287,"h":0.000000326,"l":0.0000002253,"c":0.0000003081,"v":66980238.3412699997,"t":1732071600}
+{"o":0.0000003081,"h":0.0000003684,"l":0.0000002997,"c":0.0000003563,"v":51904953.4148640037,"t":1732075200}
+{"o":0.0000003563,"h":0.0000003875,"l":0.0000003138,"c":0.0000003232,"v":142546246.5567310154,"t":1732078800}
+{"o":0.0000003232,"h":0.0000003365,"l":0.0000003224,"c":0.0000003258,"v":11822870.0475040004,"t":1732082400}
+{"o":0.0000003258,"h":0.0000003266,"l":0.0000003143,"c":0.0000003149,"v":2256312.8436479997,"t":1732086000}
+{"o":0.0000003149,"h":0.0000004632,"l":0.0000003111,"c":0.0000004092,"v":160509486.9542629421,"t":1732089600}
+{"o":0.0000004092,"h":0.0000004111,"l":0.0000004042,"c":0.0000004057,"v":495011.134126,"t":1732093200}
+{"o":0.0000004057,"h":0.0000004112,"l":0.0000004044,"c":0.0000004107,"v":705532.4681929999,"t":1732096800}
+{"o":0.0000004107,"h":0.0000004197,"l":0.0000004012,"c":0.0000004148,"v":4736357.3621359998,"t":1732100400}
+{"o":0.0000004148,"h":0.0000004382,"l":0.0000004038,"c":0.0000004073,"v":20759308.0699460022,"t":1732104000}
+{"o":0.0000004073,"h":0.0000004091,"l":0.0000003961,"c":0.0000003967,"v":2369274.9912689999,"t":1732107600}
+{"o":0.0000003967,"h":0.0000004302,"l":0.0000003902,"c":0.0000004269,"v":10505544.6600660011,"t":1732111200}
+{"o":0.0000004269,"h":0.0000006983,"l":0.0000004257,"c":0.0000006323,"v":87422035.7376109809,"t":1732114800}
+{"o":0.0000006323,"h":0.0000006546,"l":0.0000003292,"c":0.0000003353,"v":93942055.2954030037,"t":1732118400}
+{"o":0.0000003353,"h":0.0000003396,"l":0.0000003214,"c":0.0000003267,"v":6719253.9027970005,"t":1732122000}
+{"o":0.0000003267,"h":0.0000003276,"l":0.0000003033,"c":0.0000003046,"v":11596093.9008819982,"t":1732125600}
+{"o":0.0000003046,"h":0.0000004295,"l":0.0000002807,"c":0.0000003809,"v":155782158.9763309658,"t":1732129200}
+{"o":0.0000003809,"h":0.000000383,"l":0.0000002973,"c":0.000000303,"v":47512071.7306090072,"t":1732132800}
+{"o":0.000000303,"h":0.0000005483,"l":0.0000002983,"c":0.0000004922,"v":146632365.6434610188,"t":1732136400}
+{"o":0.0000004922,"h":0.000000495,"l":0.0000003371,"c":0.0000004009,"v":84774477.8343230039,"t":1732140000}
+{"o":0.0000004009,"h":0.0000004064,"l":0.0000003352,"c":0.0000003377,"v":38542033.4757879972,"t":1732143600}
+{"o":0.0000003377,"h":0.0000003972,"l":0.0000003265,"c":0.0000003846,"v":65822568.7175759897,"t":1732147200}
+{"o":0.0000003846,"h":0.0000003873,"l":0.0000002968,"c":0.0000002998,"v":38860253.625405997,"t":1732150800}
+{"o":0.0000002998,"h":0.0000003084,"l":0.0000002859,"c":0.0000002912,"v":7472624.60714,"t":1732154400}
+{"o":0.0000002912,"h":0.0000002979,"l":0.0000002855,"c":0.0000002923,"v":530148.130288,"t":1732158000}
+{"o":0.0000002923,"h":0.0000002926,"l":0.0000002676,"c":0.0000002691,"v":13177081.8817790002,"t":1732161600}
+{"o":0.0000002691,"h":0.0000002716,"l":0.0000002674,"c":0.0000002704,"v":0.0,"t":1732165200}
+{"o":0.0000002704,"h":0.0000002732,"l":0.0000002636,"c":0.0000002649,"v":2794020.485053,"t":1732168800}
+{"o":0.0000002649,"h":0.0000002663,"l":0.0000002599,"c":0.0000002626,"v":776313.182461,"t":1732172400}
+{"o":0.0000002626,"h":0.0000002655,"l":0.0000002614,"c":0.0000002629,"v":866863.588399,"t":1732176000}
+{"o":0.0000002629,"h":0.000000264,"l":0.0000002614,"c":0.0000002636,"v":121064.650684,"t":1732179600}
+{"o":0.0000002636,"h":0.0000002654,"l":0.0000002614,"c":0.0000002637,"v":644977.014997,"t":1732183200}
+{"o":0.0000002637,"h":0.0000002658,"l":0.0000002621,"c":0.0000002648,"v":90362.527985,"t":1732186800}
+{"o":0.0000002648,"h":0.0000002674,"l":0.0000002583,"c":0.0000002646,"v":685536.66493,"t":1732190400}
+{"o":0.0000002646,"h":0.0000002699,"l":0.0000002575,"c":0.0000002662,"v":189874.062074,"t":1732194000}
+{"o":0.0000002662,"h":0.0000002691,"l":0.0000002529,"c":0.0000002537,"v":810042.368515,"t":1732197600}
+{"o":0.0000002537,"h":0.0000002671,"l":0.0000002491,"c":0.0000002526,"v":5917028.6975429999,"t":1732201200}
+{"o":0.0000002526,"h":0.0000002608,"l":0.0000002464,"c":0.0000002507,"v":14433948.2451040018,"t":1732204800}
+{"o":0.0000002507,"h":0.0000002584,"l":0.0000002464,"c":0.000000253,"v":2155779.3668360002,"t":1732208400}
+{"o":0.000000253,"h":0.0000002545,"l":0.0000002507,"c":0.0000002524,"v":1955315.788776,"t":1732212000}
+{"o":0.0000002524,"h":0.0000002571,"l":0.000000238,"c":0.0000002431,"v":11019005.4922089987,"t":1732215600}
+{"o":0.0000002431,"h":0.0000002442,"l":0.0000002261,"c":0.0000002289,"v":7591871.2576060006,"t":1732219200}
+{"o":0.0000002289,"h":0.0000002301,"l":0.0000002251,"c":0.0000002272,"v":1000000.0,"t":1732222800}
+{"o":0.0000002272,"h":0.0000002276,"l":0.000000225,"c":0.000000226,"v":681556.947847,"t":1732226400}
+{"o":0.000000226,"h":0.0000002261,"l":0.0000002106,"c":0.0000002115,"v":22760006.7164069973,"t":1732230000}
+{"o":0.0000002115,"h":0.0000002135,"l":0.0000001893,"c":0.0000001926,"v":20000000.0,"t":1732233600}
+{"o":0.0000001926,"h":0.000000194,"l":0.0000001904,"c":0.0000001921,"v":0.0,"t":1732237200}
+{"o":0.0000001921,"h":0.0000001921,"l":0.0000001726,"c":0.0000001738,"v":17713005.8412149996,"t":1732240800}
+{"o":0.0000001738,"h":0.0000001743,"l":0.0000001624,"c":0.0000001636,"v":378375.564152,"t":1732244400}
+{"o":0.0000001636,"h":0.0000001675,"l":0.0000001634,"c":0.0000001668,"v":810915.7977989999,"t":1732248000}
+{"o":0.0000001668,"h":0.0000001675,"l":0.0000001637,"c":0.000000165,"v":3245517.3951920001,"t":1732251600}
+{"o":0.000000165,"h":0.0000001667,"l":0.0000001619,"c":0.0000001631,"v":21045.11001,"t":1732255200}
+{"o":0.0000001631,"h":0.0000001636,"l":0.0000001622,"c":0.0000001631,"v":0.0,"t":1732258800}
+{"o":0.0000001631,"h":0.0000001635,"l":0.0000001621,"c":0.0000001628,"v":0.0,"t":1732262400}
+{"o":0.0000001628,"h":0.0000001648,"l":0.0000001627,"c":0.0000001637,"v":50000.0,"t":1732266000}
+{"o":0.0000001637,"h":0.0000001648,"l":0.0000001623,"c":0.0000001634,"v":1234196.953061,"t":1732269600}
+{"o":0.0000001634,"h":0.0000001647,"l":0.000000162,"c":0.0000001627,"v":5532.468193,"t":1732273200}
+{"o":0.0000001627,"h":0.0000001632,"l":0.000000162,"c":0.0000001623,"v":0.0,"t":1732276800}
+{"o":0.0000001623,"h":0.000000167,"l":0.0000001623,"c":0.0000001655,"v":0.0,"t":1732280400}
+{"o":0.0000001655,"h":0.0000001672,"l":0.0000001642,"c":0.0000001666,"v":0.0,"t":1732284000}
+{"o":0.0000001666,"h":0.0000001669,"l":0.000000164,"c":0.0000001646,"v":0.0,"t":1732287600}
+{"o":0.0000001646,"h":0.0000001713,"l":0.0000001613,"c":0.000000169,"v":36723994.3538800031,"t":1732291200}
+{"o":0.000000169,"h":0.000000171,"l":0.0000001684,"c":0.0000001694,"v":0.0,"t":1732294800}
+{"o":0.0000001694,"h":0.0000001723,"l":0.0000001607,"c":0.000000162,"v":146406.611464,"t":1732298400}
+{"o":0.000000162,"h":0.000000163,"l":0.0000001603,"c":0.0000001611,"v":342165.238998,"t":1732302000}
+{"o":0.0000001611,"h":0.0000001616,"l":0.0000001601,"c":0.0000001603,"v":1592870.6100059999,"t":1732305600}
+{"o":0.0000001603,"h":0.0000001613,"l":0.0000001586,"c":0.0000001591,"v":0.0,"t":1732309200}
+{"o":0.0000001591,"h":0.0000001612,"l":0.0000001588,"c":0.0000001609,"v":73889.485586,"t":1732312800}
+{"o":0.0000001609,"h":0.0000001619,"l":0.0000001585,"c":0.0000001585,"v":3448650.9724340001,"t":1732316400}
+{"o":0.0000001585,"h":0.0000001595,"l":0.0000001566,"c":0.000000158,"v":75299.752568,"t":1732320000}
+{"o":0.000000158,"h":0.0000001585,"l":0.0000001566,"c":0.0000001573,"v":0.0,"t":1732323600}
+{"o":0.0000001573,"h":0.0000001593,"l":0.0000001551,"c":0.0000001566,"v":4000000.0,"t":1732327200}
+{"o":0.0000001566,"h":0.000000157,"l":0.0000001547,"c":0.0000001548,"v":0.0,"t":1732330800}
+{"o":0.0000001548,"h":0.0000001819,"l":0.0000001508,"c":0.0000001753,"v":35972625.6818249971,"t":1732334400}
+{"o":0.0000001753,"h":0.0000002009,"l":0.0000001603,"c":0.0000001906,"v":85215666.0421340019,"t":1732338000}
+{"o":0.0000001906,"h":0.0000001916,"l":0.0000001798,"c":0.0000001806,"v":595511.216003,"t":1732341600}
+{"o":0.0000001806,"h":0.0000001834,"l":0.0000001797,"c":0.0000001829,"v":2398354.0823030001,"t":1732345200}
+{"o":0.0000001829,"h":0.0000001845,"l":0.000000182,"c":0.0000001831,"v":0.0,"t":1732348800}
+{"o":0.0000001831,"h":0.0000001835,"l":0.0000001818,"c":0.0000001824,"v":448091.453479,"t":1732352400}
+{"o":0.0000001824,"h":0.0000001836,"l":0.0000001818,"c":0.0000001834,"v":0.0,"t":1732356000}
+{"o":0.0000001834,"h":0.0000002394,"l":0.000000183,"c":0.0000002381,"v":53510161.9064840004,"t":1732359600}
+{"o":0.0000002381,"h":0.0000006368,"l":0.0000002352,"c":0.0000004537,"v":280858996.3925358653,"t":1732363200}
+{"o":0.0000004537,"h":0.0000004591,"l":0.0000003201,"c":0.0000003207,"v":59124957.7541960031,"t":1732366800}
+{"o":0.0000003207,"h":0.000000324,"l":0.0000003162,"c":0.0000003188,"v":123845.969048,"t":1732370400}
+{"o":0.0000003188,"h":0.0000003228,"l":0.000000305,"c":0.0000003095,"v":10722965.0195310004,"t":1732374000}
+{"o":0.0000003095,"h":0.0000003155,"l":0.0000003088,"c":0.0000003132,"v":0.0,"t":1732377600}
+{"o":0.0000003132,"h":0.0000003155,"l":0.0000002954,"c":0.0000002984,"v":915677.166999,"t":1732381200}
+{"o":0.0000002984,"h":0.0000003017,"l":0.0000002983,"c":0.0000003008,"v":908841.692597,"t":1732384800}
+{"o":0.0000003008,"h":0.0000003033,"l":0.0000002959,"c":0.0000002986,"v":1000000.0,"t":1732388400}
+{"o":0.0000002986,"h":0.0000003322,"l":0.000000295,"c":0.0000003283,"v":17496543.0367720015,"t":1732392000}
+{"o":0.0000003283,"h":0.0000003304,"l":0.0000003267,"c":0.0000003272,"v":657464.563136,"t":1732395600}
+{"o":0.0000003272,"h":0.0000003283,"l":0.0000003263,"c":0.0000003277,"v":0.0,"t":1732399200}
+{"o":0.0000003277,"h":0.0000003305,"l":0.0000003263,"c":0.000000328,"v":573477.940556,"t":1732402800}
+{"o":0.000000328,"h":0.0000003316,"l":0.0000003236,"c":0.000000326,"v":1504187.932847,"t":1732406400}
+{"o":0.000000326,"h":0.0000003263,"l":0.0000003239,"c":0.0000003253,"v":0.0,"t":1732410000}
+{"o":0.0000003253,"h":0.0000003266,"l":0.0000003091,"c":0.0000003103,"v":15832828.0678679999,"t":1732413600}
+{"o":0.0000003103,"h":0.0000003117,"l":0.0000002967,"c":0.0000002973,"v":333364.192701,"t":1732417200}
+{"o":0.0000002973,"h":0.0000003008,"l":0.0000002924,"c":0.0000002951,"v":1408900.145573,"t":1732420800}
+{"o":0.0000002951,"h":0.0000003013,"l":0.0000002947,"c":0.0000002971,"v":0.0,"t":1732424400}
+{"o":0.0000002971,"h":0.0000002987,"l":0.0000002906,"c":0.0000002911,"v":410765.030935,"t":1732428000}
+{"o":0.0000002911,"h":0.0000002918,"l":0.0000002904,"c":0.0000002905,"v":0.0,"t":1732431600}
+{"o":0.0000002905,"h":0.0000002936,"l":0.0000002903,"c":0.0000002934,"v":0.0,"t":1732435200}
+{"o":0.0000002934,"h":0.0000002946,"l":0.0000002921,"c":0.0000002929,"v":0.0,"t":1732438800}
+{"o":0.0000002929,"h":0.0000002977,"l":0.0000002924,"c":0.0000002958,"v":0.0,"t":1732442400}
+{"o":0.0000002958,"h":0.0000003017,"l":0.0000002954,"c":0.0000003,"v":0.0,"t":1732446000}
+{"o":0.0000003,"h":0.0000003093,"l":0.0000002876,"c":0.0000002941,"v":1664416.612675,"t":1732449600}
+{"o":0.0000002941,"h":0.0000003029,"l":0.0000002891,"c":0.0000002977,"v":630788.02341,"t":1732453200}
+{"o":0.0000002977,"h":0.0000003036,"l":0.000000293,"c":0.0000002952,"v":175652.552035,"t":1732456800}
+{"o":0.0000002952,"h":0.0000002997,"l":0.0000002939,"c":0.0000002982,"v":1190006.3895920001,"t":1732460400}
+{"o":0.0000002982,"h":0.0000002989,"l":0.0000002929,"c":0.000000295,"v":0.0,"t":1732464000}
+{"o":0.000000295,"h":0.000000298,"l":0.0000002936,"c":0.0000002942,"v":0.0,"t":1732467600}
+{"o":0.0000002942,"h":0.0000002955,"l":0.0000002907,"c":0.0000002916,"v":0.0,"t":1732471200}
+{"o":0.0000002916,"h":0.0000002955,"l":0.0000002912,"c":0.0000002944,"v":30819.289264,"t":1732474800}
+{"o":0.0000002944,"h":0.0000002964,"l":0.0000002916,"c":0.0000002933,"v":313944.169941,"t":1732478400}
+{"o":0.0000002933,"h":0.0000002948,"l":0.0000002925,"c":0.0000002929,"v":0.0,"t":1732482000}
+{"o":0.0000002929,"h":0.0000002955,"l":0.0000002891,"c":0.0000002914,"v":1320798.819475,"t":1732485600}
+{"o":0.0000002914,"h":0.0000002937,"l":0.0000002899,"c":0.0000002922,"v":0.0,"t":1732489200}
+{"o":0.0000002922,"h":0.0000002951,"l":0.0000002916,"c":0.0000002941,"v":0.0,"t":1732492800}
+{"o":0.0000002941,"h":0.0000003005,"l":0.0000002937,"c":0.0000002971,"v":0.0,"t":1732496400}
+{"o":0.0000002971,"h":0.0000002973,"l":0.0000002893,"c":0.0000002912,"v":1637643.2659130001,"t":1732500000}
+{"o":0.0000002912,"h":0.0000002914,"l":0.0000002847,"c":0.0000002851,"v":333364.192701,"t":1732503600}
+{"o":0.0000002851,"h":0.0000002867,"l":0.0000002834,"c":0.0000002851,"v":0.0,"t":1732507200}
+{"o":0.0000002851,"h":0.0000002855,"l":0.0000002832,"c":0.0000002842,"v":0.0,"t":1732510800}
+{"o":0.0000002842,"h":0.0000002859,"l":0.0000002833,"c":0.0000002856,"v":0.0,"t":1732514400}
+{"o":0.0000002856,"h":0.0000002862,"l":0.0000002832,"c":0.0000002841,"v":0.0,"t":1732518000}
+{"o":0.0000002841,"h":0.0000002915,"l":0.000000282,"c":0.0000002896,"v":111861.905268,"t":1732521600}
+{"o":0.0000002896,"h":0.0000002915,"l":0.0000002875,"c":0.0000002895,"v":0.0,"t":1732525200}
+{"o":0.0000002895,"h":0.0000002934,"l":0.0000002824,"c":0.0000002844,"v":5000000.0,"t":1732528800}
+{"o":0.0000002844,"h":0.0000002873,"l":0.0000002842,"c":0.0000002862,"v":0.0,"t":1732532400}
+{"o":0.0000002862,"h":0.0000002885,"l":0.0000002765,"c":0.0000002781,"v":2017233.5923839998,"t":1732536000}
+{"o":0.0000002781,"h":0.0000002832,"l":0.0000002774,"c":0.0000002816,"v":0.0,"t":1732539600}
+{"o":0.0000002816,"h":0.0000002896,"l":0.0000002805,"c":0.0000002887,"v":0.0,"t":1732543200}
+{"o":0.0000002887,"h":0.000000297,"l":0.0000002825,"c":0.0000002852,"v":0.0,"t":1732546800}
+{"o":0.0000002852,"h":0.0000002894,"l":0.0000002714,"c":0.0000002749,"v":2375254.7921719998,"t":1732550400}
+{"o":0.0000002749,"h":0.0000002819,"l":0.0000002748,"c":0.0000002786,"v":0.0,"t":1732554000}
+{"o":0.0000002786,"h":0.00000028,"l":0.0000002705,"c":0.0000002729,"v":74731.750707,"t":1732557600}
+{"o":0.0000002729,"h":0.0000002769,"l":0.0000002717,"c":0.0000002732,"v":0.0,"t":1732561200}
+{"o":0.0000002732,"h":0.0000002747,"l":0.000000271,"c":0.0000002729,"v":0.0,"t":1732564800}
+{"o":0.0000002729,"h":0.0000002786,"l":0.0000002719,"c":0.0000002746,"v":0.0,"t":1732568400}
+{"o":0.0000002746,"h":0.0000002834,"l":0.0000002739,"c":0.0000002766,"v":0.0,"t":1732572000}
+{"o":0.0000002766,"h":0.0000002802,"l":0.0000002742,"c":0.0000002796,"v":0.0,"t":1732575600}
+{"o":0.0000002796,"h":0.0000002804,"l":0.0000002713,"c":0.0000002749,"v":823123.1756599999,"t":1732579200}
+{"o":0.0000002749,"h":0.000000276,"l":0.000000272,"c":0.0000002725,"v":0.0,"t":1732582800}
+{"o":0.0000002725,"h":0.0000002756,"l":0.0000002702,"c":0.0000002728,"v":173673.642772,"t":1732586400}
+{"o":0.0000002728,"h":0.000000276,"l":0.0000002725,"c":0.0000002742,"v":0.0,"t":1732590000}
+{"o":0.0000002742,"h":0.0000002759,"l":0.000000273,"c":0.0000002746,"v":0.0,"t":1732593600}
+{"o":0.0000002746,"h":0.0000002753,"l":0.0000002703,"c":0.0000002709,"v":118000.0,"t":1732597200}
+{"o":0.0000002709,"h":0.0000003044,"l":0.0000002698,"c":0.0000002733,"v":34421307.3821820021,"t":1732600800}
+{"o":0.0000002733,"h":0.0000002782,"l":0.0000002732,"c":0.0000002763,"v":0.0,"t":1732604400}
+{"o":0.0000002763,"h":0.0000002832,"l":0.0000002653,"c":0.00000027,"v":244385.477602,"t":1732608000}
+{"o":0.00000027,"h":0.0000002704,"l":0.0000002655,"c":0.0000002684,"v":0.0,"t":1732611600}
+{"o":0.0000002684,"h":0.0000002768,"l":0.0000002674,"c":0.0000002766,"v":0.0,"t":1732615200}
+{"o":0.0000002766,"h":0.0000002832,"l":0.0000002672,"c":0.000000268,"v":1203678.8640139999,"t":1732618800}
+{"o":0.000000268,"h":0.0000002703,"l":0.0000002654,"c":0.0000002683,"v":0.0,"t":1732622400}
+{"o":0.0000002683,"h":0.00000027,"l":0.0000002658,"c":0.000000268,"v":0.0,"t":1732626000}
+{"o":0.000000268,"h":0.0000002769,"l":0.0000002615,"c":0.0000002708,"v":151323.520176,"t":1732629600}
+{"o":0.0000002708,"h":0.0000002749,"l":0.0000002643,"c":0.0000002708,"v":1400854.118422,"t":1732633200}
+{"o":0.0000002708,"h":0.0000002715,"l":0.0000002633,"c":0.0000002656,"v":0.0,"t":1732636800}
+{"o":0.0000002656,"h":0.000000269,"l":0.0000002644,"c":0.0000002674,"v":0.0,"t":1732640400}
+{"o":0.0000002674,"h":0.0000002754,"l":0.0000002674,"c":0.0000002727,"v":0.0,"t":1732644000}
+{"o":0.0000002727,"h":0.0000002732,"l":0.0000002689,"c":0.0000002689,"v":0.0,"t":1732647600}
+{"o":0.0000002689,"h":0.0000002724,"l":0.0000002659,"c":0.0000002672,"v":0.0,"t":1732651200}
+{"o":0.0000002672,"h":0.0000002691,"l":0.0000002645,"c":0.0000002676,"v":0.0,"t":1732654800}
+{"o":0.0000002676,"h":0.0000002692,"l":0.0000002644,"c":0.0000002679,"v":0.0,"t":1732658400}
+{"o":0.0000002679,"h":0.0000002697,"l":0.0000002663,"c":0.000000267,"v":0.0,"t":1732662000}
+{"o":0.000000267,"h":0.0000002687,"l":0.0000002636,"c":0.0000002683,"v":0.0,"t":1732665600}
+{"o":0.0000002683,"h":0.0000002732,"l":0.0000002652,"c":0.0000002664,"v":308532.834195,"t":1732669200}
+{"o":0.0000002664,"h":0.0000002692,"l":0.0000002645,"c":0.000000265,"v":362469.482071,"t":1732672800}
+{"o":0.000000265,"h":0.0000002689,"l":0.0000002649,"c":0.0000002675,"v":0.0,"t":1732676400}
+{"o":0.0000002675,"h":0.0000002696,"l":0.0000002649,"c":0.0000002693,"v":0.0,"t":1732680000}
+{"o":0.0000002693,"h":0.0000002721,"l":0.0000002691,"c":0.0000002706,"v":0.0,"t":1732683600}
+{"o":0.0000002706,"h":0.0000002706,"l":0.000000266,"c":0.0000002685,"v":0.0,"t":1732687200}
+{"o":0.0000002685,"h":0.0000002687,"l":0.0000002634,"c":0.0000002642,"v":0.0,"t":1732690800}
+{"o":0.0000002642,"h":0.0000002657,"l":0.0000002634,"c":0.0000002652,"v":0.0,"t":1732694400}
+{"o":0.0000002652,"h":0.0000002675,"l":0.0000002647,"c":0.000000265,"v":0.0,"t":1732698000}
+{"o":0.000000265,"h":0.0000002672,"l":0.0000002611,"c":0.0000002624,"v":0.0,"t":1732701600}
+{"o":0.0000002624,"h":0.0000002644,"l":0.0000002618,"c":0.0000002634,"v":0.0,"t":1732705200}
+{"o":0.0000002634,"h":0.0000002688,"l":0.0000002631,"c":0.0000002662,"v":23943.232773,"t":1732708800}
+{"o":0.0000002662,"h":0.0000002668,"l":0.000000262,"c":0.0000002626,"v":0.0,"t":1732712400}
+{"o":0.0000002626,"h":0.000000264,"l":0.0000002603,"c":0.0000002608,"v":0.0,"t":1732716000}
+{"o":0.0000002608,"h":0.0000002634,"l":0.000000258,"c":0.0000002594,"v":0.0,"t":1732719600}
+{"o":0.0000002594,"h":0.0000002621,"l":0.0000002581,"c":0.0000002614,"v":0.0,"t":1732723200}
+{"o":0.0000002614,"h":0.0000002631,"l":0.000000259,"c":0.0000002601,"v":0.0,"t":1732726800}
+{"o":0.0000002601,"h":0.0000002626,"l":0.0000002583,"c":0.0000002605,"v":0.0,"t":1732730400}
+{"o":0.0000002605,"h":0.0000002614,"l":0.0000002588,"c":0.0000002609,"v":0.0,"t":1732734000}
+{"o":0.0000002609,"h":0.0000002719,"l":0.0000002566,"c":0.0000002669,"v":108068.619027,"t":1732737600}
+{"o":0.0000002669,"h":0.0000002715,"l":0.000000263,"c":0.0000002657,"v":1034010.288274,"t":1732741200}
+{"o":0.0000002657,"h":0.0000002678,"l":0.0000002634,"c":0.0000002649,"v":0.0,"t":1732744800}
+{"o":0.0000002649,"h":0.0000002655,"l":0.0000002622,"c":0.0000002636,"v":0.0,"t":1732748400}
+{"o":0.0000002636,"h":0.0000002662,"l":0.0000002592,"c":0.0000002603,"v":0.0,"t":1732752000}
+{"o":0.0000002603,"h":0.0000002635,"l":0.0000002601,"c":0.0000002619,"v":0.0,"t":1732755600}
+{"o":0.0000002619,"h":0.0000002638,"l":0.0000002597,"c":0.0000002635,"v":0.0,"t":1732759200}
+{"o":0.0000002635,"h":0.0000002688,"l":0.0000002627,"c":0.0000002659,"v":0.0,"t":1732762800}
+{"o":0.0000002659,"h":0.0000002673,"l":0.0000002634,"c":0.0000002656,"v":0.0,"t":1732766400}
+{"o":0.0000002656,"h":0.0000002696,"l":0.0000002648,"c":0.0000002677,"v":0.0,"t":1732770000}
+{"o":0.0000002677,"h":0.0000002696,"l":0.0000002671,"c":0.0000002677,"v":0.0,"t":1732773600}
+{"o":0.0000002677,"h":0.0000002708,"l":0.0000002664,"c":0.0000002682,"v":0.0,"t":1732777200}
+{"o":0.0000002682,"h":0.0000002697,"l":0.0000002669,"c":0.0000002675,"v":0.0,"t":1732780800}
+{"o":0.0000002675,"h":0.0000002708,"l":0.0000002563,"c":0.0000002596,"v":9502701.9164840002,"t":1732784400}
+{"o":0.0000002596,"h":0.0000002619,"l":0.0000002585,"c":0.0000002598,"v":0.0,"t":1732788000}
+{"o":0.0000002598,"h":0.0000002614,"l":0.0000002577,"c":0.0000002584,"v":0.0,"t":1732791600}
+{"o":0.0000002584,"h":0.0000002623,"l":0.0000002494,"c":0.0000002508,"v":129546.641605,"t":1732795200}
+{"o":0.0000002508,"h":0.0000002541,"l":0.0000002498,"c":0.0000002502,"v":0.0,"t":1732798800}
+{"o":0.0000002502,"h":0.0000002527,"l":0.0000002488,"c":0.0000002515,"v":0.0,"t":1732802400}
+{"o":0.0000002515,"h":0.0000002548,"l":0.0000002507,"c":0.0000002539,"v":0.0,"t":1732806000}
+{"o":0.0000002539,"h":0.0000002539,"l":0.0000002506,"c":0.000000252,"v":0.0,"t":1732809600}
+{"o":0.000000252,"h":0.000000252,"l":0.0000002503,"c":0.0000002515,"v":0.0,"t":1732813200}
+{"o":0.0000002515,"h":0.0000002516,"l":0.0000002496,"c":0.00000025,"v":0.0,"t":1732816800}
+{"o":0.00000025,"h":0.0000002522,"l":0.0000002499,"c":0.0000002513,"v":0.0,"t":1732820400}
+{"o":0.0000002513,"h":0.0000002532,"l":0.0000002474,"c":0.0000002478,"v":3500000.0,"t":1732824000}
+{"o":0.0000002478,"h":0.000000248,"l":0.0000002466,"c":0.0000002476,"v":0.0,"t":1732827600}
+{"o":0.0000002476,"h":0.0000002489,"l":0.0000002386,"c":0.0000002387,"v":9502701.9164829999,"t":1732831200}
+{"o":0.0000002387,"h":0.0000002397,"l":0.0000002383,"c":0.000000239,"v":0.0,"t":1732834800}
+{"o":0.000000239,"h":0.0000002399,"l":0.0000002379,"c":0.0000002397,"v":0.0,"t":1732838400}
+{"o":0.0000002397,"h":0.0000002417,"l":0.0000002383,"c":0.0000002386,"v":0.0,"t":1732842000}
+{"o":0.0000002386,"h":0.0000002396,"l":0.0000002306,"c":0.0000002315,"v":864834.982562,"t":1732845600}
+{"o":0.0000002315,"h":0.0000002319,"l":0.00000023,"c":0.0000002311,"v":0.0,"t":1732849200}
+{"o":0.0000002311,"h":0.0000002329,"l":0.0000002309,"c":0.0000002325,"v":0.0,"t":1732852800}
+{"o":0.0000002325,"h":0.0000002338,"l":0.0000002308,"c":0.0000002324,"v":0.0,"t":1732856400}
+{"o":0.0000002324,"h":0.0000002331,"l":0.0000002317,"c":0.0000002323,"v":0.0,"t":1732860000}
+{"o":0.0000002323,"h":0.0000002354,"l":0.0000002315,"c":0.0000002352,"v":0.0,"t":1732863600}
+{"o":0.0000002352,"h":0.0000002353,"l":0.0000002328,"c":0.000000234,"v":0.0,"t":1732867200}
+{"o":0.000000234,"h":0.0000002342,"l":0.0000002321,"c":0.0000002326,"v":0.0,"t":1732870800}
+{"o":0.0000002326,"h":0.0000002334,"l":0.0000002309,"c":0.0000002319,"v":19694.451836,"t":1732874400}
+{"o":0.0000002319,"h":0.0000002337,"l":0.0000002284,"c":0.0000002301,"v":22479.612101,"t":1732878000}
+{"o":0.0000002301,"h":0.0000002361,"l":0.000000228,"c":0.0000002352,"v":69150.769668,"t":1732881600}
+{"o":0.0000002352,"h":0.0000002358,"l":0.0000002341,"c":0.0000002348,"v":0.0,"t":1732885200}
+{"o":0.0000002348,"h":0.0000002363,"l":0.0000002332,"c":0.0000002333,"v":1039.17661,"t":1732888800}
+{"o":0.0000002333,"h":0.0000002355,"l":0.0000002299,"c":0.0000002327,"v":2573286.7302549998,"t":1732892400}
+{"o":0.0000002327,"h":0.0000002343,"l":0.0000002308,"c":0.0000002342,"v":0.0,"t":1732896000}
+{"o":0.0000002342,"h":0.0000002361,"l":0.0000002338,"c":0.000000236,"v":0.0,"t":1732899600}
+{"o":0.000000236,"h":0.0000002363,"l":0.0000002266,"c":0.000000227,"v":152997.182324,"t":1732903200}
+{"o":0.000000227,"h":0.0000002301,"l":0.0000002269,"c":0.0000002287,"v":38656.303661,"t":1732906800}
+{"o":0.0000002287,"h":0.0000002293,"l":0.0000002262,"c":0.0000002274,"v":0.0,"t":1732910400}
+{"o":0.0000002274,"h":0.0000002286,"l":0.0000002257,"c":0.0000002257,"v":0.0,"t":1732914000}
+{"o":0.0000002257,"h":0.0000002298,"l":0.0000002243,"c":0.0000002287,"v":309946.800611,"t":1732917600}
+{"o":0.0000002287,"h":0.0000002295,"l":0.0000002279,"c":0.0000002293,"v":0.0,"t":1732921200}
+{"o":0.0000002293,"h":0.0000002323,"l":0.0000002279,"c":0.0000002305,"v":92390.383511,"t":1732924800}
+{"o":0.0000002305,"h":0.0000002321,"l":0.0000002294,"c":0.0000002308,"v":0.0,"t":1732928400}
+{"o":0.0000002308,"h":0.0000002311,"l":0.0000002291,"c":0.0000002293,"v":0.0,"t":1732932000}
+{"o":0.0000002293,"h":0.0000002312,"l":0.000000228,"c":0.0000002284,"v":0.0,"t":1732935600}
+{"o":0.0000002284,"h":0.00000023,"l":0.000000228,"c":0.0000002289,"v":0.0,"t":1732939200}
+{"o":0.0000002289,"h":0.0000002307,"l":0.0000002274,"c":0.0000002276,"v":0.0,"t":1732942800}
+{"o":0.0000002276,"h":0.0000002291,"l":0.0000002262,"c":0.0000002285,"v":0.0,"t":1732946400}
+{"o":0.0000002285,"h":0.0000002291,"l":0.0000002253,"c":0.0000002271,"v":0.0,"t":1732950000}
+{"o":0.0000002271,"h":0.0000002279,"l":0.000000226,"c":0.0000002271,"v":0.0,"t":1732953600}
+{"o":0.0000002271,"h":0.0000002296,"l":0.0000002264,"c":0.000000229,"v":379873.024564,"t":1732957200}
+{"o":0.000000229,"h":0.0000002324,"l":0.000000224,"c":0.0000002277,"v":41897.372134,"t":1732960800}
+{"o":0.0000002277,"h":0.0000002281,"l":0.0000002253,"c":0.0000002268,"v":0.0,"t":1732964400}
+{"o":0.0000002268,"h":0.0000002304,"l":0.0000002251,"c":0.0000002292,"v":1644412.7253139999,"t":1732968000}
+{"o":0.0000002292,"h":0.0000002311,"l":0.0000002285,"c":0.0000002309,"v":126342.47272,"t":1732971600}
+{"o":0.0000002309,"h":0.0000002325,"l":0.0000002299,"c":0.0000002323,"v":0.0,"t":1732975200}
+{"o":0.0000002323,"h":0.0000002333,"l":0.0000002312,"c":0.0000002316,"v":0.0,"t":1732978800}
+{"o":0.0000002316,"h":0.0000002324,"l":0.0000002309,"c":0.0000002313,"v":0.0,"t":1732982400}
+{"o":0.0000002313,"h":0.0000002326,"l":0.0000002313,"c":0.0000002316,"v":0.0,"t":1732986000}
+{"o":0.0000002316,"h":0.0000002338,"l":0.0000002313,"c":0.0000002317,"v":0.0,"t":1732989600}
+{"o":0.0000002317,"h":0.0000002334,"l":0.0000002303,"c":0.0000002315,"v":0.0,"t":1732993200}
+{"o":0.0000002315,"h":0.0000002318,"l":0.0000002299,"c":0.0000002306,"v":0.0,"t":1732996800}
+{"o":0.0000002306,"h":0.0000002316,"l":0.0000002303,"c":0.0000002309,"v":0.0,"t":1733000400}
+{"o":0.0000002309,"h":0.0000002336,"l":0.0000002308,"c":0.000000233,"v":0.0,"t":1733004000}
+{"o":0.000000233,"h":0.0000002341,"l":0.0000002315,"c":0.0000002338,"v":0.0,"t":1733007600}
+{"o":0.0000002338,"h":0.0000002354,"l":0.0000002316,"c":0.0000002338,"v":0.0,"t":1733011200}
+{"o":0.0000002338,"h":0.0000002356,"l":0.0000002318,"c":0.0000002344,"v":0.0,"t":1733014800}
+{"o":0.0000002344,"h":0.0000002373,"l":0.0000002314,"c":0.0000002368,"v":0.0,"t":1733018400}
+{"o":0.0000002368,"h":0.0000002369,"l":0.0000002349,"c":0.0000002357,"v":0.0,"t":1733022000}
+{"o":0.0000002357,"h":0.000000237,"l":0.0000002344,"c":0.0000002347,"v":0.0,"t":1733025600}
+{"o":0.0000002347,"h":0.0000002361,"l":0.0000002346,"c":0.000000236,"v":0.0,"t":1733029200}
+{"o":0.000000236,"h":0.0000002363,"l":0.0000002349,"c":0.0000002358,"v":0.0,"t":1733032800}
+{"o":0.0000002358,"h":0.0000002371,"l":0.0000002349,"c":0.0000002358,"v":0.0,"t":1733036400}
+{"o":0.0000002358,"h":0.000000236,"l":0.0000002324,"c":0.0000002329,"v":0.0,"t":1733040000}
+{"o":0.0000002329,"h":0.0000002344,"l":0.0000002327,"c":0.0000002338,"v":0.0,"t":1733043600}
+{"o":0.0000002338,"h":0.000000237,"l":0.0000002337,"c":0.0000002352,"v":0.0,"t":1733047200}
+{"o":0.0000002352,"h":0.0000002353,"l":0.0000002341,"c":0.0000002342,"v":0.0,"t":1733050800}
+{"o":0.0000002342,"h":0.0000002348,"l":0.000000234,"c":0.0000002343,"v":0.0,"t":1733054400}
+{"o":0.0000002343,"h":0.0000002352,"l":0.0000002329,"c":0.0000002335,"v":0.0,"t":1733058000}
+{"o":0.0000002335,"h":0.0000002344,"l":0.0000002326,"c":0.0000002332,"v":0.0,"t":1733061600}
+{"o":0.0000002332,"h":0.0000002356,"l":0.000000232,"c":0.0000002328,"v":0.0,"t":1733065200}
+{"o":0.0000002328,"h":0.0000002342,"l":0.000000231,"c":0.0000002332,"v":0.0,"t":1733068800}
+{"o":0.0000002332,"h":0.000000235,"l":0.0000002331,"c":0.0000002343,"v":0.0,"t":1733072400}
+{"o":0.0000002343,"h":0.0000002354,"l":0.0000002331,"c":0.0000002351,"v":0.0,"t":1733076000}
+{"o":0.0000002351,"h":0.0000002364,"l":0.0000002343,"c":0.0000002351,"v":0.0,"t":1733079600}
+{"o":0.0000002351,"h":0.0000002375,"l":0.0000002347,"c":0.0000002356,"v":0.0,"t":1733083200}
+{"o":0.0000002356,"h":0.0000002362,"l":0.0000002338,"c":0.0000002342,"v":0.0,"t":1733086800}
+{"o":0.0000002342,"h":0.0000002349,"l":0.0000002321,"c":0.0000002331,"v":0.0,"t":1733090400}
+{"o":0.0000002331,"h":0.0000002348,"l":0.0000002268,"c":0.0000002302,"v":838635.88792,"t":1733094000}
+{"o":0.0000002302,"h":0.0000002334,"l":0.00000023,"c":0.0000002319,"v":0.0,"t":1733097600}
+{"o":0.0000002319,"h":0.0000002324,"l":0.0000002291,"c":0.0000002293,"v":0.0,"t":1733101200}
+{"o":0.0000002293,"h":0.0000002346,"l":0.0000002288,"c":0.0000002329,"v":0.0,"t":1733104800}
+{"o":0.0000002329,"h":0.0000002394,"l":0.0000002263,"c":0.0000002325,"v":130570.534994,"t":1733108400}
+{"o":0.0000002325,"h":0.0000002359,"l":0.0000002307,"c":0.0000002316,"v":0.0,"t":1733112000}
+{"o":0.0000002316,"h":0.0000002337,"l":0.0000002243,"c":0.0000002271,"v":4802576.1114769997,"t":1733115600}
+{"o":0.0000002271,"h":0.0000002301,"l":0.0000002263,"c":0.0000002273,"v":0.0,"t":1733119200}
+{"o":0.0000002273,"h":0.0000002296,"l":0.0000002258,"c":0.000000227,"v":0.0,"t":1733122800}
+{"o":0.000000227,"h":0.0000002337,"l":0.000000217,"c":0.0000002199,"v":2000000.0,"t":1733126400}
+{"o":0.0000002199,"h":0.0000002218,"l":0.0000002179,"c":0.0000002179,"v":0.0,"t":1733130000}
+{"o":0.0000002179,"h":0.0000002235,"l":0.0000002179,"c":0.0000002221,"v":0.0,"t":1733133600}
+{"o":0.0000002221,"h":0.0000002235,"l":0.0000002189,"c":0.0000002193,"v":76472.291847,"t":1733137200}
+{"o":0.0000002193,"h":0.0000002236,"l":0.0000002182,"c":0.000000222,"v":0.0,"t":1733140800}
+{"o":0.000000222,"h":0.000000225,"l":0.000000218,"c":0.0000002198,"v":31619.481979,"t":1733144400}
+{"o":0.0000002198,"h":0.0000002219,"l":0.0000002176,"c":0.0000002198,"v":0.0,"t":1733148000}
+{"o":0.0000002198,"h":0.0000002221,"l":0.0000002145,"c":0.0000002165,"v":0.0,"t":1733151600}
+{"o":0.0000002165,"h":0.000000222,"l":0.0000002157,"c":0.0000002194,"v":0.0,"t":1733155200}
+{"o":0.0000002194,"h":0.0000002277,"l":0.0000002082,"c":0.0000002146,"v":10107903.6714510005,"t":1733158800}
+{"o":0.0000002146,"h":0.0000002162,"l":0.0000002101,"c":0.0000002117,"v":0.0,"t":1733162400}
+{"o":0.0000002117,"h":0.0000002152,"l":0.0000002113,"c":0.0000002113,"v":0.0,"t":1733166000}
+{"o":0.0000002113,"h":0.0000002138,"l":0.0000002102,"c":0.0000002122,"v":0.0,"t":1733169600}
+{"o":0.0000002122,"h":0.0000002145,"l":0.0000002108,"c":0.0000002129,"v":0.0,"t":1733173200}
+{"o":0.0000002129,"h":0.0000002135,"l":0.00000021,"c":0.0000002108,"v":0.0,"t":1733176800}
+{"o":0.0000002108,"h":0.0000002113,"l":0.0000002092,"c":0.0000002096,"v":0.0,"t":1733180400}
+{"o":0.0000002096,"h":0.0000002108,"l":0.0000002087,"c":0.0000002096,"v":0.0,"t":1733184000}
+{"o":0.0000002096,"h":0.0000002114,"l":0.0000002088,"c":0.0000002112,"v":0.0,"t":1733187600}
+{"o":0.0000002112,"h":0.0000002139,"l":0.0000002064,"c":0.0000002073,"v":0.0,"t":1733191200}
+{"o":0.0000002073,"h":0.0000002083,"l":0.0000002059,"c":0.0000002076,"v":0.0,"t":1733194800}
+{"o":0.0000002076,"h":0.000000209,"l":0.0000002063,"c":0.000000207,"v":0.0,"t":1733198400}
+{"o":0.000000207,"h":0.0000002084,"l":0.0000002069,"c":0.0000002074,"v":0.0,"t":1733202000}
+{"o":0.0000002074,"h":0.000000209,"l":0.0000002048,"c":0.0000002083,"v":0.0,"t":1733205600}
+{"o":0.0000002083,"h":0.0000002106,"l":0.0000002076,"c":0.0000002085,"v":0.0,"t":1733209200}
+{"o":0.0000002085,"h":0.0000002096,"l":0.000000207,"c":0.0000002085,"v":0.0,"t":1733212800}
+{"o":0.0000002085,"h":0.000000211,"l":0.0000002084,"c":0.0000002104,"v":0.0,"t":1733216400}
+{"o":0.0000002104,"h":0.0000002123,"l":0.0000002068,"c":0.0000002094,"v":4323.796246,"t":1733220000}
+{"o":0.0000002094,"h":0.0000002101,"l":0.0000002066,"c":0.0000002078,"v":1644412.7253139999,"t":1733223600}
+{"o":0.0000002078,"h":0.000000211,"l":0.0000002077,"c":0.000000209,"v":0.0,"t":1733227200}
+{"o":0.000000209,"h":0.000000217,"l":0.0000002086,"c":0.0000002145,"v":0.0,"t":1733230800}
+{"o":0.0000002145,"h":0.0000002189,"l":0.000000208,"c":0.000000209,"v":0.0,"t":1733234400}
+{"o":0.000000209,"h":0.0000002127,"l":0.0000002071,"c":0.0000002099,"v":0.0,"t":1733238000}
+{"o":0.0000002099,"h":0.0000002115,"l":0.000000208,"c":0.00000021,"v":0.0,"t":1733241600}
+{"o":0.00000021,"h":0.0000002134,"l":0.0000002085,"c":0.0000002087,"v":0.0,"t":1733245200}
+{"o":0.0000002087,"h":0.0000002103,"l":0.0000002059,"c":0.0000002064,"v":0.0,"t":1733248800}
+{"o":0.0000002064,"h":0.0000002086,"l":0.0000002039,"c":0.0000002042,"v":3400000.0,"t":1733252400}
+{"o":0.0000002042,"h":0.0000002046,"l":0.0000002024,"c":0.0000002037,"v":0.0,"t":1733256000}
+{"o":0.0000002037,"h":0.0000002058,"l":0.0000001944,"c":0.0000001961,"v":0.0,"t":1733259600}
+{"o":0.0000001961,"h":0.0000002062,"l":0.0000001958,"c":0.000000204,"v":1500000.0,"t":1733263200}
+{"o":0.000000204,"h":0.0000002067,"l":0.0000002037,"c":0.0000002062,"v":0.0,"t":1733266800}
+{"o":0.0000002062,"h":0.0000002063,"l":0.0000002011,"c":0.0000002032,"v":0.0,"t":1733270400}
+{"o":0.0000002032,"h":0.0000002045,"l":0.0000002009,"c":0.0000002017,"v":0.0,"t":1733274000}
+{"o":0.0000002017,"h":0.0000002072,"l":0.0000002006,"c":0.0000002045,"v":0.0,"t":1733277600}
+{"o":0.0000002045,"h":0.0000002047,"l":0.0000002019,"c":0.000000203,"v":0.0,"t":1733281200}
+{"o":0.000000203,"h":0.0000002041,"l":0.0000002025,"c":0.0000002029,"v":0.0,"t":1733284800}
+{"o":0.0000002029,"h":0.0000002031,"l":0.0000002003,"c":0.0000002027,"v":0.0,"t":1733288400}
+{"o":0.0000002027,"h":0.0000002045,"l":0.0000002024,"c":0.000000203,"v":0.0,"t":1733292000}
+{"o":0.000000203,"h":0.0000002049,"l":0.0000002028,"c":0.0000002046,"v":1500000.0,"t":1733295600}
+{"o":0.0000002046,"h":0.000000206,"l":0.000000204,"c":0.0000002054,"v":0.0,"t":1733299200}
+{"o":0.0000002054,"h":0.0000002057,"l":0.000000204,"c":0.0000002054,"v":0.0,"t":1733302800}
+{"o":0.0000002054,"h":0.0000002057,"l":0.0000002035,"c":0.0000002045,"v":0.0,"t":1733306400}
+{"o":0.0000002045,"h":0.000000206,"l":0.000000204,"c":0.0000002052,"v":0.0,"t":1733310000}
+{"o":0.0000002052,"h":0.000000209,"l":0.000000205,"c":0.000000208,"v":0.0,"t":1733313600}
+{"o":0.000000208,"h":0.0000002101,"l":0.0000002038,"c":0.0000002058,"v":2025621.165852,"t":1733317200}
+{"o":0.0000002058,"h":0.0000002082,"l":0.0000002035,"c":0.0000002048,"v":0.0,"t":1733320800}
+{"o":0.0000002048,"h":0.0000002063,"l":0.0000001929,"c":0.000000194,"v":13921153.6373570003,"t":1733324400}
+{"o":0.000000194,"h":0.0000002026,"l":0.0000001931,"c":0.000000201,"v":0.0,"t":1733328000}
+{"o":0.000000201,"h":0.0000002022,"l":0.0000001979,"c":0.0000001981,"v":0.0,"t":1733331600}
+{"o":0.0000001981,"h":0.0000001988,"l":0.0000001897,"c":0.0000001906,"v":887856.729461,"t":1733335200}
+{"o":0.0000001906,"h":0.0000001931,"l":0.0000001881,"c":0.0000001898,"v":112779.456971,"t":1733338800}
+{"o":0.0000001898,"h":0.0000001917,"l":0.0000001865,"c":0.0000001895,"v":2209793.6052469998,"t":1733342400}
+{"o":0.0000001895,"h":0.0000001937,"l":0.0000001881,"c":0.0000001922,"v":0.0,"t":1733346000}
+{"o":0.0000001922,"h":0.0000001928,"l":0.0000001905,"c":0.0000001927,"v":0.0,"t":1733349600}
+{"o":0.0000001927,"h":0.0000001955,"l":0.0000001924,"c":0.0000001926,"v":0.0,"t":1733353200}
+{"o":0.0000001926,"h":0.0000001953,"l":0.0000001922,"c":0.0000001951,"v":0.0,"t":1733356800}
+{"o":0.0000001951,"h":0.0000001981,"l":0.0000001947,"c":0.0000001955,"v":0.0,"t":1733360400}
+{"o":0.0000001955,"h":0.0000001959,"l":0.0000001878,"c":0.0000001908,"v":0.0,"t":1733364000}
+{"o":0.0000001908,"h":0.000000191,"l":0.0000001852,"c":0.0000001896,"v":0.0,"t":1733367600}
+{"o":0.0000001896,"h":0.0000001898,"l":0.0000001854,"c":0.0000001866,"v":0.0,"t":1733371200}
+{"o":0.0000001866,"h":0.0000001899,"l":0.0000001862,"c":0.0000001881,"v":0.0,"t":1733374800}
+{"o":0.0000001881,"h":0.0000001915,"l":0.0000001876,"c":0.0000001892,"v":0.0,"t":1733378400}
+{"o":0.0000001892,"h":0.0000001895,"l":0.000000188,"c":0.0000001889,"v":0.0,"t":1733382000}
+{"o":0.0000001889,"h":0.0000001895,"l":0.0000001867,"c":0.0000001877,"v":500000.0,"t":1733385600}
+{"o":0.0000001877,"h":0.0000001887,"l":0.0000001862,"c":0.0000001863,"v":471253.497711,"t":1733389200}
+{"o":0.0000001863,"h":0.000000187,"l":0.0000001844,"c":0.0000001869,"v":0.0,"t":1733392800}
+{"o":0.0000001869,"h":0.0000001871,"l":0.0000001827,"c":0.0000001831,"v":0.0,"t":1733396400}
+{"o":0.0000001831,"h":0.0000001837,"l":0.0000001805,"c":0.0000001834,"v":0.0,"t":1733400000}
+{"o":0.0000001834,"h":0.0000001857,"l":0.0000001825,"c":0.0000001843,"v":0.0,"t":1733403600}
+{"o":0.0000001843,"h":0.0000001859,"l":0.0000001834,"c":0.0000001838,"v":0.0,"t":1733407200}
+{"o":0.0000001838,"h":0.0000001874,"l":0.0000001828,"c":0.0000001852,"v":0.0,"t":1733410800}
+{"o":0.0000001852,"h":0.0000001863,"l":0.0000001823,"c":0.0000001848,"v":0.0,"t":1733414400}
+{"o":0.0000001848,"h":0.0000001856,"l":0.0000001839,"c":0.0000001845,"v":0.0,"t":1733418000}
+{"o":0.0000001845,"h":0.0000001876,"l":0.0000001843,"c":0.0000001873,"v":0.0,"t":1733421600}
+{"o":0.0000001873,"h":0.0000001908,"l":0.0000001868,"c":0.00000019,"v":0.0,"t":1733425200}
+{"o":0.00000019,"h":0.0000001931,"l":0.0000001894,"c":0.0000001901,"v":0.0,"t":1733428800}
+{"o":0.0000001901,"h":0.0000001908,"l":0.000000189,"c":0.0000001893,"v":0.0,"t":1733432400}
+{"o":0.0000001893,"h":0.0000001963,"l":0.0000001881,"c":0.0000001881,"v":0.0,"t":1733436000}
+{"o":0.0000001881,"h":0.0000001898,"l":0.000000183,"c":0.0000001876,"v":0.0,"t":1733439600}
+{"o":0.0000001876,"h":0.0000001888,"l":0.0000001824,"c":0.0000001825,"v":0.0,"t":1733443200}
+{"o":0.0000001825,"h":0.0000001849,"l":0.0000001788,"c":0.0000001816,"v":0.0,"t":1733446800}
+{"o":0.0000001816,"h":0.0000001836,"l":0.0000001814,"c":0.0000001824,"v":0.0,"t":1733450400}
+{"o":0.0000001824,"h":0.0000001856,"l":0.0000001824,"c":0.000000183,"v":0.0,"t":1733454000}
+{"o":0.000000183,"h":0.0000001845,"l":0.0000001822,"c":0.0000001838,"v":0.0,"t":1733457600}
+{"o":0.0000001838,"h":0.0000001858,"l":0.0000001831,"c":0.0000001855,"v":0.0,"t":1733461200}
+{"o":0.0000001855,"h":0.0000001863,"l":0.0000001848,"c":0.0000001854,"v":0.0,"t":1733464800}
+{"o":0.0000001854,"h":0.0000001861,"l":0.000000185,"c":0.000000185,"v":0.0,"t":1733468400}
+{"o":0.000000185,"h":0.0000001862,"l":0.0000001841,"c":0.0000001862,"v":0.0,"t":1733472000}
+{"o":0.0000001862,"h":0.0000001883,"l":0.0000001861,"c":0.0000001879,"v":0.0,"t":1733475600}
+{"o":0.0000001879,"h":0.0000001891,"l":0.0000001875,"c":0.0000001878,"v":0.0,"t":1733479200}
+{"o":0.0000001878,"h":0.0000001896,"l":0.0000001875,"c":0.0000001891,"v":0.0,"t":1733482800}
+{"o":0.0000001891,"h":0.0000001917,"l":0.000000188,"c":0.0000001914,"v":0.0,"t":1733486400}
+{"o":0.0000001914,"h":0.0000001917,"l":0.0000001881,"c":0.0000001887,"v":0.0,"t":1733490000}
+{"o":0.0000001887,"h":0.0000001896,"l":0.000000186,"c":0.000000186,"v":0.0,"t":1733493600}
+{"o":0.000000186,"h":0.0000001879,"l":0.0000001845,"c":0.000000186,"v":0.0,"t":1733497200}
+{"o":0.000000186,"h":0.0000001869,"l":0.0000001852,"c":0.0000001853,"v":0.0,"t":1733500800}
+{"o":0.0000001853,"h":0.0000001857,"l":0.000000184,"c":0.0000001851,"v":0.0,"t":1733504400}
+{"o":0.0000001851,"h":0.0000001856,"l":0.0000001835,"c":0.0000001851,"v":0.0,"t":1733508000}
+{"o":0.0000001851,"h":0.0000001865,"l":0.0000001843,"c":0.0000001845,"v":0.0,"t":1733511600}
+{"o":0.0000001845,"h":0.0000001861,"l":0.0000001837,"c":0.0000001856,"v":0.0,"t":1733515200}
+{"o":0.0000001856,"h":0.0000001862,"l":0.0000001848,"c":0.0000001861,"v":0.0,"t":1733518800}
+{"o":0.0000001861,"h":0.0000001866,"l":0.0000001854,"c":0.0000001863,"v":0.0,"t":1733522400}
+{"o":0.0000001863,"h":0.000000188,"l":0.0000001858,"c":0.0000001868,"v":0.0,"t":1733526000}
+{"o":0.0000001868,"h":0.0000001879,"l":0.0000001863,"c":0.0000001872,"v":0.0,"t":1733529600}
+{"o":0.0000001872,"h":0.0000001889,"l":0.0000001866,"c":0.0000001879,"v":0.0,"t":1733533200}
+{"o":0.0000001879,"h":0.0000001889,"l":0.000000187,"c":0.0000001877,"v":0.0,"t":1733536800}
+{"o":0.0000001877,"h":0.0000001897,"l":0.0000001874,"c":0.0000001883,"v":0.0,"t":1733540400}
+{"o":0.0000001883,"h":0.000000189,"l":0.0000001866,"c":0.0000001868,"v":2401288.055739,"t":1733544000}
+{"o":0.0000001868,"h":0.0000001873,"l":0.0000001861,"c":0.0000001867,"v":0.0,"t":1733547600}
+{"o":0.0000001867,"h":0.0000001873,"l":0.0000001859,"c":0.0000001863,"v":0.0,"t":1733551200}
+{"o":0.0000001863,"h":0.0000001868,"l":0.0000001837,"c":0.0000001841,"v":2500000.0,"t":1733554800}
+{"o":0.0000001841,"h":0.000000185,"l":0.0000001827,"c":0.0000001831,"v":53298.24367,"t":1733558400}
+{"o":0.0000001831,"h":0.0000001835,"l":0.000000181,"c":0.0000001811,"v":0.0,"t":1733562000}
+{"o":0.0000001811,"h":0.0000001823,"l":0.0000001806,"c":0.0000001813,"v":0.0,"t":1733565600}
+{"o":0.0000001813,"h":0.0000001816,"l":0.0000001807,"c":0.0000001815,"v":0.0,"t":1733569200}
+{"o":0.0000001815,"h":0.0000001821,"l":0.0000001807,"c":0.0000001815,"v":0.0,"t":1733572800}
+{"o":0.0000001815,"h":0.0000001821,"l":0.0000001804,"c":0.0000001806,"v":0.0,"t":1733576400}
+{"o":0.0000001806,"h":0.0000001819,"l":0.000000178,"c":0.0000001781,"v":0.0,"t":1733580000}
+{"o":0.0000001781,"h":0.0000001803,"l":0.0000001777,"c":0.0000001795,"v":0.0,"t":1733583600}
+{"o":0.0000001795,"h":0.000000181,"l":0.0000001784,"c":0.0000001787,"v":0.0,"t":1733587200}
+{"o":0.0000001787,"h":0.0000001802,"l":0.0000001785,"c":0.0000001794,"v":0.0,"t":1733590800}
+{"o":0.0000001794,"h":0.00000018,"l":0.0000001783,"c":0.0000001787,"v":0.0,"t":1733594400}
+{"o":0.0000001787,"h":0.0000001798,"l":0.0000001782,"c":0.0000001789,"v":0.0,"t":1733598000}
+{"o":0.0000001789,"h":0.0000001797,"l":0.0000001779,"c":0.0000001792,"v":0.0,"t":1733601600}
+{"o":0.0000001792,"h":0.0000001801,"l":0.0000001778,"c":0.000000179,"v":0.0,"t":1733605200}
+{"o":0.000000179,"h":0.0000001813,"l":0.0000001775,"c":0.0000001811,"v":0.0,"t":1733608800}
+{"o":0.0000001811,"h":0.0000001817,"l":0.00000018,"c":0.0000001815,"v":0.0,"t":1733612400}
+{"o":0.0000001815,"h":0.0000001828,"l":0.0000001805,"c":0.0000001808,"v":0.0,"t":1733616000}
+{"o":0.0000001808,"h":0.0000001814,"l":0.00000018,"c":0.0000001807,"v":0.0,"t":1733619600}
+{"o":0.0000001807,"h":0.0000001807,"l":0.0000001789,"c":0.0000001792,"v":0.0,"t":1733623200}
+{"o":0.0000001792,"h":0.0000001807,"l":0.0000001787,"c":0.0000001796,"v":0.0,"t":1733626800}
+{"o":0.0000001796,"h":0.0000001814,"l":0.0000001793,"c":0.0000001813,"v":0.0,"t":1733630400}
+{"o":0.0000001813,"h":0.0000001832,"l":0.0000001809,"c":0.0000001822,"v":0.0,"t":1733634000}
+{"o":0.0000001822,"h":0.0000001828,"l":0.0000001812,"c":0.0000001816,"v":0.0,"t":1733637600}
+{"o":0.0000001816,"h":0.0000001821,"l":0.000000181,"c":0.000000182,"v":0.0,"t":1733641200}
+{"o":0.000000182,"h":0.0000001841,"l":0.0000001818,"c":0.000000184,"v":0.0,"t":1733644800}
+{"o":0.000000184,"h":0.0000001854,"l":0.0000001832,"c":0.0000001849,"v":0.0,"t":1733648400}
+{"o":0.0000001849,"h":0.0000001849,"l":0.0000001824,"c":0.0000001833,"v":167893.060443,"t":1733652000}
+{"o":0.0000001833,"h":0.0000001837,"l":0.0000001824,"c":0.0000001827,"v":0.0,"t":1733655600}
+{"o":0.0000001827,"h":0.0000001837,"l":0.0000001822,"c":0.0000001827,"v":0.0,"t":1733659200}
+{"o":0.0000001827,"h":0.0000001832,"l":0.0000001814,"c":0.0000001817,"v":0.0,"t":1733662800}
+{"o":0.0000001817,"h":0.000000183,"l":0.0000001816,"c":0.0000001829,"v":0.0,"t":1733666400}
+{"o":0.0000001829,"h":0.000000184,"l":0.0000001807,"c":0.0000001809,"v":2166037.3140469999,"t":1733670000}
+{"o":0.0000001809,"h":0.0000001824,"l":0.0000001806,"c":0.000000182,"v":0.0,"t":1733673600}
+{"o":0.000000182,"h":0.0000001827,"l":0.0000001814,"c":0.0000001814,"v":0.0,"t":1733677200}
+{"o":0.0000001814,"h":0.0000001827,"l":0.0000001813,"c":0.0000001826,"v":0.0,"t":1733680800}
+{"o":0.0000001826,"h":0.0000001834,"l":0.0000001813,"c":0.0000001815,"v":0.0,"t":1733684400}
+{"o":0.0000001815,"h":0.0000001825,"l":0.0000001813,"c":0.0000001824,"v":0.0,"t":1733688000}
+{"o":0.0000001824,"h":0.0000001831,"l":0.000000182,"c":0.0000001821,"v":0.0,"t":1733691600}
+{"o":0.0000001821,"h":0.0000001824,"l":0.0000001813,"c":0.0000001813,"v":0.0,"t":1733695200}
+{"o":0.0000001813,"h":0.000000182,"l":0.0000001805,"c":0.0000001811,"v":0.0,"t":1733698800}
+{"o":0.0000001811,"h":0.0000001846,"l":0.0000001809,"c":0.0000001837,"v":0.0,"t":1733702400}
+{"o":0.0000001837,"h":0.0000001852,"l":0.0000001828,"c":0.0000001847,"v":0.0,"t":1733706000}
+{"o":0.0000001847,"h":0.0000001867,"l":0.0000001837,"c":0.0000001851,"v":0.0,"t":1733709600}
+{"o":0.0000001851,"h":0.0000001866,"l":0.0000001844,"c":0.0000001852,"v":0.0,"t":1733713200}
+{"o":0.0000001852,"h":0.0000001861,"l":0.0000001846,"c":0.0000001846,"v":0.0,"t":1733716800}
+{"o":0.0000001846,"h":0.0000001855,"l":0.0000001844,"c":0.0000001846,"v":0.0,"t":1733720400}
+{"o":0.0000001846,"h":0.0000001865,"l":0.0000001845,"c":0.0000001863,"v":0.0,"t":1733724000}
+{"o":0.0000001863,"h":0.0000001881,"l":0.0000001848,"c":0.0000001854,"v":0.0,"t":1733727600}
+{"o":0.0000001854,"h":0.0000001898,"l":0.0000001852,"c":0.0000001895,"v":0.0,"t":1733731200}
+{"o":0.0000001895,"h":0.0000001911,"l":0.0000001878,"c":0.0000001894,"v":0.0,"t":1733734800}
+{"o":0.0000001894,"h":0.0000001899,"l":0.0000001882,"c":0.0000001884,"v":0.0,"t":1733738400}
+{"o":0.0000001884,"h":0.0000001911,"l":0.0000001884,"c":0.0000001901,"v":0.0,"t":1733742000}
+{"o":0.0000001901,"h":0.000000191,"l":0.0000001886,"c":0.0000001887,"v":0.0,"t":1733745600}
+{"o":0.0000001887,"h":0.0000001895,"l":0.000000187,"c":0.0000001876,"v":0.0,"t":1733749200}
+{"o":0.0000001876,"h":0.0000001882,"l":0.0000001853,"c":0.0000001861,"v":0.0,"t":1733752800}
+{"o":0.0000001861,"h":0.000000193,"l":0.0000001854,"c":0.0000001916,"v":0.0,"t":1733756400}
+{"o":0.0000001916,"h":0.0000001932,"l":0.0000001806,"c":0.000000182,"v":36334.250608,"t":1733760000}
+{"o":0.000000182,"h":0.0000001832,"l":0.0000001812,"c":0.0000001832,"v":0.0,"t":1733763600}
+{"o":0.0000001832,"h":0.0000001832,"l":0.0000001814,"c":0.0000001821,"v":0.0,"t":1733767200}
+{"o":0.0000001821,"h":0.0000001846,"l":0.000000182,"c":0.0000001842,"v":0.0,"t":1733770800}
+{"o":0.0000001842,"h":0.0000001871,"l":0.0000001824,"c":0.0000001863,"v":0.0,"t":1733774400}
+{"o":0.0000001863,"h":0.0000001996,"l":0.0000001799,"c":0.0000001822,"v":2527025.4649670003,"t":1733778000}
+{"o":0.0000001822,"h":0.0000001931,"l":0.0000001815,"c":0.0000001824,"v":0.0,"t":1733781600}
+{"o":0.0000001824,"h":0.0000001839,"l":0.0000001804,"c":0.0000001833,"v":0.0,"t":1733785200}
+{"o":0.0000001833,"h":0.000000186,"l":0.0000001789,"c":0.0000001815,"v":277056.660145,"t":1733788800}
+{"o":0.0000001815,"h":0.0000001831,"l":0.0000001802,"c":0.0000001806,"v":0.0,"t":1733792400}
+{"o":0.0000001806,"h":0.0000001861,"l":0.0000001805,"c":0.0000001857,"v":0.0,"t":1733796000}
+{"o":0.0000001857,"h":0.0000001918,"l":0.0000001832,"c":0.0000001832,"v":0.0,"t":1733799600}
+{"o":0.0000001832,"h":0.0000001863,"l":0.0000001827,"c":0.0000001829,"v":0.0,"t":1733803200}
+{"o":0.0000001829,"h":0.0000001843,"l":0.0000001818,"c":0.0000001828,"v":0.0,"t":1733806800}
+{"o":0.0000001828,"h":0.0000001835,"l":0.0000001807,"c":0.0000001812,"v":0.0,"t":1733810400}
+{"o":0.0000001812,"h":0.0000001832,"l":0.0000001812,"c":0.0000001819,"v":0.0,"t":1733814000}
+{"o":0.0000001819,"h":0.0000001835,"l":0.0000001815,"c":0.000000182,"v":0.0,"t":1733817600}
+{"o":0.000000182,"h":0.000000183,"l":0.0000001808,"c":0.0000001822,"v":0.0,"t":1733821200}
+{"o":0.0000001822,"h":0.0000001829,"l":0.000000181,"c":0.000000182,"v":0.0,"t":1733824800}
+{"o":0.000000182,"h":0.0000001838,"l":0.0000001819,"c":0.0000001828,"v":0.0,"t":1733828400}
+{"o":0.0000001828,"h":0.000000188,"l":0.0000001824,"c":0.000000187,"v":0.0,"t":1733832000}
+{"o":0.000000187,"h":0.0000001872,"l":0.0000001836,"c":0.0000001843,"v":0.0,"t":1733835600}
+{"o":0.0000001843,"h":0.0000001854,"l":0.0000001805,"c":0.0000001825,"v":0.0,"t":1733839200}
+{"o":0.0000001825,"h":0.0000001918,"l":0.0000001812,"c":0.0000001914,"v":0.0,"t":1733842800}
+{"o":0.0000001914,"h":0.0000001937,"l":0.0000001865,"c":0.0000001876,"v":0.0,"t":1733846400}
+{"o":0.0000001876,"h":0.0000001943,"l":0.0000001872,"c":0.000000194,"v":0.0,"t":1733850000}
+{"o":0.000000194,"h":0.0000001959,"l":0.0000001871,"c":0.0000001889,"v":0.0,"t":1733853600}
+{"o":0.0000001889,"h":0.0000001892,"l":0.0000001858,"c":0.0000001864,"v":0.0,"t":1733857200}
+{"o":0.0000001864,"h":0.0000001871,"l":0.0000001844,"c":0.0000001852,"v":0.0,"t":1733860800}
+{"o":0.0000001852,"h":0.0000001928,"l":0.000000179,"c":0.0000001816,"v":25242025.6796419993,"t":1733864400}
+{"o":0.0000001816,"h":0.0000001822,"l":0.0000001802,"c":0.0000001805,"v":0.0,"t":1733868000}
+{"o":0.0000001805,"h":0.0000001818,"l":0.0000001796,"c":0.0000001813,"v":0.0,"t":1733871600}
+{"o":0.0000001813,"h":0.0000001831,"l":0.0000001797,"c":0.0000001801,"v":0.0,"t":1733875200}
+{"o":0.0000001801,"h":0.0000001832,"l":0.0000001789,"c":0.0000001826,"v":0.0,"t":1733878800}
+{"o":0.0000001826,"h":0.000000183,"l":0.0000001785,"c":0.0000001793,"v":0.0,"t":1733882400}
+{"o":0.0000001793,"h":0.0000001795,"l":0.0000001766,"c":0.0000001766,"v":0.0,"t":1733886000}
+{"o":0.0000001766,"h":0.000000178,"l":0.0000001761,"c":0.0000001771,"v":0.0,"t":1733889600}
+{"o":0.0000001771,"h":0.0000001828,"l":0.0000001768,"c":0.0000001816,"v":2476750.2331659999,"t":1733893200}
+{"o":0.0000001816,"h":0.000000182,"l":0.00000018,"c":0.0000001804,"v":0.0,"t":1733896800}
+{"o":0.0000001804,"h":0.0000001837,"l":0.00000018,"c":0.0000001831,"v":7000.0,"t":1733900400}
+{"o":0.0000001831,"h":0.0000001837,"l":0.0000001793,"c":0.0000001807,"v":54707.593718,"t":1733904000}
+{"o":0.0000001807,"h":0.0000001819,"l":0.0000001799,"c":0.0000001802,"v":0.0,"t":1733907600}
+{"o":0.0000001802,"h":0.0000001803,"l":0.0000001791,"c":0.0000001791,"v":0.0,"t":1733911200}
+{"o":0.0000001791,"h":0.0000001801,"l":0.0000001771,"c":0.0000001784,"v":0.0,"t":1733914800}
+{"o":0.0000001784,"h":0.0000001788,"l":0.000000177,"c":0.0000001784,"v":0.0,"t":1733918400}
+{"o":0.0000001784,"h":0.0000001793,"l":0.0000001763,"c":0.0000001771,"v":0.0,"t":1733922000}
+{"o":0.0000001771,"h":0.0000001785,"l":0.0000001761,"c":0.0000001764,"v":0.0,"t":1733925600}
+{"o":0.0000001764,"h":0.0000001823,"l":0.0000001738,"c":0.0000001812,"v":1000000.0,"t":1733929200}
+{"o":0.0000001812,"h":0.0000001826,"l":0.0000001794,"c":0.0000001806,"v":0.0,"t":1733932800}
+{"o":0.0000001806,"h":0.0000001825,"l":0.0000001796,"c":0.0000001814,"v":0.0,"t":1733936400}
+{"o":0.0000001814,"h":0.0000001824,"l":0.0000001804,"c":0.0000001811,"v":0.0,"t":1733940000}
+{"o":0.0000001811,"h":0.0000001872,"l":0.0000001798,"c":0.0000001854,"v":10103662.2374200001,"t":1733943600}
+{"o":0.0000001854,"h":0.0000001866,"l":0.000000184,"c":0.0000001861,"v":0.0,"t":1733947200}
+{"o":0.0000001861,"h":0.0000001872,"l":0.0000001857,"c":0.0000001861,"v":0.0,"t":1733950800}
+{"o":0.0000001861,"h":0.0000001869,"l":0.0000001858,"c":0.0000001868,"v":0.0,"t":1733954400}
+{"o":0.0000001868,"h":0.000000188,"l":0.0000001864,"c":0.0000001876,"v":0.0,"t":1733958000}
+{"o":0.0000001876,"h":0.0000001883,"l":0.0000001871,"c":0.0000001876,"v":0.0,"t":1733961600}
+{"o":0.0000001876,"h":0.0000001889,"l":0.0000001871,"c":0.0000001885,"v":0.0,"t":1733965200}
+{"o":0.0000001885,"h":0.0000001894,"l":0.0000001858,"c":0.0000001861,"v":0.0,"t":1733968800}
+{"o":0.0000001861,"h":0.000000194,"l":0.0000001837,"c":0.0000001918,"v":247054.888484,"t":1733972400}
+{"o":0.0000001918,"h":0.0000001934,"l":0.00000019,"c":0.0000001913,"v":244954.921932,"t":1733976000}
+{"o":0.0000001913,"h":0.0000001945,"l":0.0000001887,"c":0.000000193,"v":4511078.4567820001,"t":1733979600}
+{"o":0.000000193,"h":0.0000001969,"l":0.0000001926,"c":0.0000001961,"v":1575287.0435299999,"t":1733983200}
+{"o":0.0000001961,"h":0.0000001964,"l":0.0000001942,"c":0.0000001955,"v":2255539.2283910001,"t":1733986800}
+{"o":0.0000001955,"h":0.0000001955,"l":0.0000001933,"c":0.0000001936,"v":0.0,"t":1733990400}
+{"o":0.0000001936,"h":0.000000194,"l":0.0000001926,"c":0.000000194,"v":0.0,"t":1733994000}
+{"o":0.000000194,"h":0.0000001961,"l":0.0000001939,"c":0.0000001955,"v":0.0,"t":1733997600}
+{"o":0.0000001955,"h":0.0000001969,"l":0.0000001952,"c":0.0000001958,"v":0.0,"t":1734001200}
+{"o":0.0000001958,"h":0.0000001959,"l":0.000000194,"c":0.0000001944,"v":0.0,"t":1734004800}
+{"o":0.0000001944,"h":0.0000001966,"l":0.0000001933,"c":0.0000001955,"v":0.0,"t":1734008400}
+{"o":0.0000001955,"h":0.0000001961,"l":0.0000001928,"c":0.0000001934,"v":0.0,"t":1734012000}
+{"o":0.0000001934,"h":0.0000001954,"l":0.0000001932,"c":0.0000001944,"v":0.0,"t":1734015600}
+{"o":0.0000001944,"h":0.0000001951,"l":0.000000192,"c":0.0000001948,"v":0.0,"t":1734019200}
+{"o":0.0000001948,"h":0.0000001948,"l":0.0000001919,"c":0.0000001921,"v":0.0,"t":1734022800}
+{"o":0.0000001921,"h":0.0000001948,"l":0.0000001916,"c":0.0000001943,"v":0.0,"t":1734026400}
+{"o":0.0000001943,"h":0.0000001985,"l":0.0000001941,"c":0.0000001979,"v":0.0,"t":1734030000}
+{"o":0.0000001979,"h":0.000000198,"l":0.0000001958,"c":0.0000001965,"v":0.0,"t":1734033600}
+{"o":0.0000001965,"h":0.0000001986,"l":0.0000001848,"c":0.0000001858,"v":10139606.0448320005,"t":1734037200}
+{"o":0.0000001858,"h":0.0000001874,"l":0.0000001823,"c":0.0000001826,"v":2386109.7633850002,"t":1734040800}
+{"o":0.0000001826,"h":0.0000001847,"l":0.0000001822,"c":0.0000001836,"v":0.0,"t":1734044400}
+{"o":0.0000001836,"h":0.0000001851,"l":0.0000001822,"c":0.0000001833,"v":1193267.66656,"t":1734048000}
+{"o":0.0000001833,"h":0.0000001856,"l":0.0000001832,"c":0.0000001841,"v":0.0,"t":1734051600}
+{"o":0.0000001841,"h":0.0000001849,"l":0.0000001805,"c":0.0000001815,"v":784139.970171,"t":1734055200}
+{"o":0.0000001815,"h":0.0000001821,"l":0.000000181,"c":0.0000001817,"v":0.0,"t":1734058800}
+{"o":0.0000001817,"h":0.000000183,"l":0.0000001814,"c":0.0000001827,"v":0.0,"t":1734062400}
+{"o":0.0000001827,"h":0.000000183,"l":0.0000001819,"c":0.0000001829,"v":0.0,"t":1734066000}
+{"o":0.0000001829,"h":0.0000001854,"l":0.000000181,"c":0.0000001831,"v":400548.505212,"t":1734069600}
+{"o":0.0000001831,"h":0.0000001856,"l":0.0000001822,"c":0.0000001825,"v":0.0,"t":1734073200}
+{"o":0.0000001825,"h":0.0000001833,"l":0.0000001811,"c":0.0000001812,"v":90490.81484,"t":1734076800}
+{"o":0.0000001812,"h":0.0000001827,"l":0.0000001809,"c":0.0000001818,"v":0.0,"t":1734080400}
+{"o":0.0000001818,"h":0.0000001828,"l":0.0000001809,"c":0.0000001812,"v":0.0,"t":1734084000}
+{"o":0.0000001812,"h":0.0000001817,"l":0.0000001803,"c":0.0000001817,"v":0.0,"t":1734087600}
+{"o":0.0000001817,"h":0.0000001825,"l":0.0000001808,"c":0.0000001817,"v":0.0,"t":1734091200}
+{"o":0.0000001817,"h":0.0000001848,"l":0.0000001817,"c":0.0000001834,"v":0.0,"t":1734094800}
+{"o":0.0000001834,"h":0.0000001845,"l":0.0000001826,"c":0.000000183,"v":0.0,"t":1734098400}
+{"o":0.000000183,"h":0.0000001857,"l":0.0000001812,"c":0.0000001853,"v":0.0,"t":1734102000}
+{"o":0.0000001853,"h":0.0000001858,"l":0.0000001838,"c":0.0000001855,"v":0.0,"t":1734105600}
+{"o":0.0000001855,"h":0.0000001855,"l":0.000000183,"c":0.0000001835,"v":0.0,"t":1734109200}
+{"o":0.0000001835,"h":0.000000185,"l":0.0000001833,"c":0.0000001845,"v":0.0,"t":1734112800}
+{"o":0.0000001845,"h":0.0000001855,"l":0.0000001833,"c":0.0000001835,"v":0.0,"t":1734116400}
+{"o":0.0000001835,"h":0.0000001837,"l":0.0000001824,"c":0.0000001829,"v":0.0,"t":1734120000}
+{"o":0.0000001829,"h":0.0000001836,"l":0.0000001827,"c":0.0000001831,"v":0.0,"t":1734123600}
+{"o":0.0000001831,"h":0.0000001854,"l":0.0000001826,"c":0.0000001832,"v":0.0,"t":1734127200}
+{"o":0.0000001832,"h":0.0000001837,"l":0.0000001822,"c":0.0000001823,"v":0.0,"t":1734130800}
+{"o":0.0000001823,"h":0.0000001858,"l":0.0000001819,"c":0.0000001852,"v":3912004.7971569998,"t":1734134400}
+{"o":0.0000001852,"h":0.0000001852,"l":0.000000183,"c":0.0000001842,"v":0.0,"t":1734138000}
+{"o":0.0000001842,"h":0.0000001847,"l":0.0000001832,"c":0.0000001839,"v":0.0,"t":1734141600}
+{"o":0.0000001839,"h":0.0000001842,"l":0.0000001834,"c":0.0000001837,"v":0.0,"t":1734145200}
+{"o":0.0000001837,"h":0.0000001852,"l":0.0000001836,"c":0.0000001843,"v":0.0,"t":1734148800}
+{"o":0.0000001843,"h":0.0000001846,"l":0.0000001837,"c":0.0000001837,"v":0.0,"t":1734152400}
+{"o":0.0000001837,"h":0.0000001839,"l":0.0000001825,"c":0.0000001833,"v":0.0,"t":1734156000}
+{"o":0.0000001833,"h":0.000000184,"l":0.000000183,"c":0.0000001839,"v":0.0,"t":1734159600}
+{"o":0.0000001839,"h":0.0000001845,"l":0.0000001833,"c":0.0000001836,"v":0.0,"t":1734163200}
+{"o":0.0000001836,"h":0.0000001843,"l":0.0000001833,"c":0.0000001839,"v":0.0,"t":1734166800}
+{"o":0.0000001839,"h":0.0000001852,"l":0.0000001838,"c":0.0000001849,"v":62199.514469,"t":1734170400}
+{"o":0.0000001849,"h":0.0000001856,"l":0.0000001847,"c":0.0000001855,"v":0.0,"t":1734174000}
+{"o":0.0000001855,"h":0.0000001874,"l":0.0000001852,"c":0.0000001871,"v":0.0,"t":1734177600}
+{"o":0.0000001871,"h":0.0000001893,"l":0.0000001868,"c":0.0000001884,"v":0.0,"t":1734181200}
+{"o":0.0000001884,"h":0.000000189,"l":0.0000001869,"c":0.0000001876,"v":0.0,"t":1734184800}
+{"o":0.0000001876,"h":0.0000001879,"l":0.0000001862,"c":0.0000001869,"v":0.0,"t":1734188400}
+{"o":0.0000001869,"h":0.0000001887,"l":0.0000001869,"c":0.0000001878,"v":0.0,"t":1734192000}
+{"o":0.0000001878,"h":0.0000001909,"l":0.000000183,"c":0.0000001862,"v":266735.118539,"t":1734195600}
+{"o":0.0000001862,"h":0.0000001884,"l":0.0000001854,"c":0.0000001866,"v":0.0,"t":1734199200}
+{"o":0.0000001866,"h":0.0000001887,"l":0.0000001854,"c":0.0000001864,"v":0.0,"t":1734202800}
+{"o":0.0000001864,"h":0.0000001889,"l":0.0000001859,"c":0.0000001885,"v":0.0,"t":1734206400}
+{"o":0.0000001885,"h":0.0000001886,"l":0.0000001866,"c":0.000000187,"v":0.0,"t":1734210000}
+{"o":0.000000187,"h":0.0000001877,"l":0.0000001852,"c":0.0000001864,"v":0.0,"t":1734213600}
+{"o":0.0000001864,"h":0.0000001866,"l":0.0000001813,"c":0.0000001821,"v":4341771.5650699995,"t":1734217200}
+{"o":0.0000001821,"h":0.000000183,"l":0.0000001816,"c":0.0000001822,"v":0.0,"t":1734220800}
+{"o":0.0000001822,"h":0.0000001824,"l":0.0000001808,"c":0.000000181,"v":0.0,"t":1734224400}
+{"o":0.000000181,"h":0.0000001813,"l":0.0000001806,"c":0.0000001812,"v":0.0,"t":1734228000}
+{"o":0.0000001812,"h":0.0000001826,"l":0.0000001811,"c":0.0000001826,"v":0.0,"t":1734231600}
+{"o":0.0000001826,"h":0.0000001826,"l":0.0000001806,"c":0.0000001819,"v":0.0,"t":1734235200}
+{"o":0.0000001819,"h":0.0000001821,"l":0.000000181,"c":0.000000182,"v":0.0,"t":1734238800}
+{"o":0.000000182,"h":0.0000001836,"l":0.0000001818,"c":0.0000001835,"v":0.0,"t":1734242400}
+{"o":0.0000001835,"h":0.0000001857,"l":0.0000001831,"c":0.0000001843,"v":0.0,"t":1734246000}
+{"o":0.0000001843,"h":0.000000185,"l":0.0000001831,"c":0.0000001833,"v":0.0,"t":1734249600}
+{"o":0.0000001833,"h":0.0000001838,"l":0.0000001825,"c":0.0000001827,"v":0.0,"t":1734253200}
+{"o":0.0000001827,"h":0.0000001837,"l":0.000000182,"c":0.0000001837,"v":0.0,"t":1734256800}
+{"o":0.0000001837,"h":0.000000184,"l":0.0000001832,"c":0.0000001835,"v":0.0,"t":1734260400}
+{"o":0.0000001835,"h":0.0000001843,"l":0.0000001822,"c":0.0000001824,"v":0.0,"t":1734264000}
+{"o":0.0000001824,"h":0.0000001836,"l":0.0000001816,"c":0.0000001826,"v":0.0,"t":1734267600}
+{"o":0.0000001826,"h":0.0000001827,"l":0.0000001809,"c":0.000000181,"v":0.0,"t":1734271200}
+{"o":0.000000181,"h":0.0000001822,"l":0.0000001809,"c":0.0000001814,"v":0.0,"t":1734274800}
+{"o":0.0000001814,"h":0.0000001816,"l":0.0000001801,"c":0.0000001804,"v":0.0,"t":1734278400}
+{"o":0.0000001804,"h":0.0000001815,"l":0.0000001803,"c":0.000000181,"v":0.0,"t":1734282000}
+{"o":0.000000181,"h":0.0000001817,"l":0.0000001809,"c":0.0000001813,"v":0.0,"t":1734285600}
+{"o":0.0000001813,"h":0.0000001813,"l":0.0000001803,"c":0.000000181,"v":0.0,"t":1734289200}
+{"o":0.000000181,"h":0.0000001823,"l":0.0000001808,"c":0.0000001817,"v":0.0,"t":1734292800}
+{"o":0.0000001817,"h":0.0000001849,"l":0.0000001816,"c":0.0000001847,"v":0.0,"t":1734296400}
+{"o":0.0000001847,"h":0.0000001856,"l":0.0000001804,"c":0.0000001808,"v":166438.607506,"t":1734300000}
+{"o":0.0000001808,"h":0.0000001808,"l":0.0000001758,"c":0.0000001768,"v":0.0,"t":1734303600}
+{"o":0.0000001768,"h":0.0000001782,"l":0.0000001743,"c":0.0000001755,"v":0.0,"t":1734307200}
+{"o":0.0000001755,"h":0.0000001761,"l":0.0000001746,"c":0.0000001758,"v":0.0,"t":1734310800}
+{"o":0.0000001758,"h":0.0000001786,"l":0.0000001757,"c":0.0000001784,"v":0.0,"t":1734314400}
+{"o":0.0000001784,"h":0.0000001799,"l":0.0000001779,"c":0.0000001793,"v":0.0,"t":1734318000}
+{"o":0.0000001793,"h":0.0000001796,"l":0.0000001785,"c":0.0000001791,"v":0.0,"t":1734321600}
+{"o":0.0000001791,"h":0.0000001798,"l":0.0000001783,"c":0.0000001784,"v":0.0,"t":1734325200}
+{"o":0.0000001784,"h":0.0000001788,"l":0.0000001775,"c":0.0000001781,"v":0.0,"t":1734328800}
+{"o":0.0000001781,"h":0.0000001783,"l":0.0000001771,"c":0.0000001777,"v":0.0,"t":1734332400}
+{"o":0.0000001777,"h":0.0000001804,"l":0.0000001776,"c":0.0000001803,"v":0.0,"t":1734336000}
+{"o":0.0000001803,"h":0.0000001816,"l":0.00000018,"c":0.0000001815,"v":0.0,"t":1734339600}
+{"o":0.0000001815,"h":0.0000001843,"l":0.0000001812,"c":0.0000001823,"v":0.0,"t":1734343200}
+{"o":0.0000001823,"h":0.0000001866,"l":0.000000182,"c":0.0000001853,"v":0.0,"t":1734346800}
+{"o":0.0000001853,"h":0.0000001873,"l":0.0000001837,"c":0.0000001852,"v":0.0,"t":1734350400}
+{"o":0.0000001852,"h":0.000000186,"l":0.0000001833,"c":0.0000001834,"v":0.0,"t":1734354000}
+{"o":0.0000001834,"h":0.0000001848,"l":0.0000001819,"c":0.0000001831,"v":0.0,"t":1734357600}
+{"o":0.0000001831,"h":0.0000001839,"l":0.0000001818,"c":0.0000001827,"v":0.0,"t":1734361200}
+{"o":0.0000001827,"h":0.0000001829,"l":0.0000001805,"c":0.0000001814,"v":0.0,"t":1734364800}
+{"o":0.0000001814,"h":0.0000001814,"l":0.0000001793,"c":0.0000001806,"v":0.0,"t":1734368400}
+{"o":0.0000001806,"h":0.0000001816,"l":0.0000001787,"c":0.0000001787,"v":0.0,"t":1734372000}
+{"o":0.0000001787,"h":0.0000001828,"l":0.0000001787,"c":0.0000001815,"v":0.0,"t":1734375600}
+{"o":0.0000001815,"h":0.0000001842,"l":0.0000001813,"c":0.0000001831,"v":0.0,"t":1734379200}
+{"o":0.0000001831,"h":0.0000001831,"l":0.0000001811,"c":0.0000001812,"v":0.0,"t":1734382800}
+{"o":0.0000001812,"h":0.0000001828,"l":0.000000181,"c":0.0000001819,"v":0.0,"t":1734386400}
+{"o":0.0000001819,"h":0.0000001836,"l":0.0000001815,"c":0.0000001833,"v":0.0,"t":1734390000}
+{"o":0.0000001833,"h":0.0000001871,"l":0.0000001829,"c":0.0000001871,"v":0.0,"t":1734393600}
+{"o":0.0000001871,"h":0.0000001875,"l":0.0000001845,"c":0.000000185,"v":0.0,"t":1734397200}
+{"o":0.000000185,"h":0.0000001859,"l":0.0000001841,"c":0.0000001853,"v":0.0,"t":1734400800}
+{"o":0.0000001853,"h":0.0000001863,"l":0.0000001838,"c":0.000000184,"v":0.0,"t":1734404400}
+{"o":0.000000184,"h":0.0000001867,"l":0.0000001837,"c":0.000000185,"v":0.0,"t":1734408000}
+{"o":0.000000185,"h":0.000000186,"l":0.0000001842,"c":0.0000001844,"v":0.0,"t":1734411600}
+{"o":0.0000001844,"h":0.0000001854,"l":0.0000001704,"c":0.0000001711,"v":13076001.8403849993,"t":1734415200}
+{"o":0.0000001711,"h":0.0000001713,"l":0.0000001699,"c":0.0000001707,"v":0.0,"t":1734418800}
+{"o":0.0000001707,"h":0.0000001716,"l":0.0000001683,"c":0.0000001694,"v":0.0,"t":1734422400}
+{"o":0.0000001694,"h":0.0000001701,"l":0.0000001655,"c":0.0000001659,"v":0.0,"t":1734426000}
+{"o":0.0000001659,"h":0.000000167,"l":0.0000001644,"c":0.0000001651,"v":0.0,"t":1734429600}
+{"o":0.0000001651,"h":0.0000001664,"l":0.0000001647,"c":0.0000001661,"v":0.0,"t":1734433200}
+{"o":0.0000001661,"h":0.0000001664,"l":0.0000001608,"c":0.0000001617,"v":0.0,"t":1734436800}
+{"o":0.0000001617,"h":0.000000166,"l":0.0000001617,"c":0.0000001646,"v":0.0,"t":1734440400}
+{"o":0.0000001646,"h":0.0000001745,"l":0.0000001641,"c":0.0000001703,"v":845424.485045,"t":1734444000}
+{"o":0.0000001703,"h":0.0000001743,"l":0.0000001703,"c":0.0000001715,"v":0.0,"t":1734447600}
+{"o":0.0000001715,"h":0.000000172,"l":0.0000001665,"c":0.0000001667,"v":0.0,"t":1734451200}
+{"o":0.0000001667,"h":0.0000001682,"l":0.0000001656,"c":0.0000001663,"v":0.0,"t":1734454800}
+{"o":0.0000001663,"h":0.0000001684,"l":0.0000001652,"c":0.0000001661,"v":0.0,"t":1734458400}
+{"o":0.0000001661,"h":0.0000001673,"l":0.0000001653,"c":0.0000001663,"v":0.0,"t":1734462000}
+{"o":0.0000001663,"h":0.0000001681,"l":0.0000001655,"c":0.0000001671,"v":0.0,"t":1734465600}
+{"o":0.0000001671,"h":0.0000001683,"l":0.0000001668,"c":0.0000001677,"v":0.0,"t":1734469200}
+{"o":0.0000001677,"h":0.000000171,"l":0.0000001675,"c":0.0000001691,"v":0.0,"t":1734472800}
+{"o":0.0000001691,"h":0.0000001715,"l":0.000000169,"c":0.0000001695,"v":0.0,"t":1734476400}
+{"o":0.0000001695,"h":0.0000001707,"l":0.0000001674,"c":0.0000001687,"v":0.0,"t":1734480000}
+{"o":0.0000001687,"h":0.0000001735,"l":0.000000168,"c":0.0000001731,"v":0.0,"t":1734483600}
+{"o":0.0000001731,"h":0.0000001737,"l":0.0000001714,"c":0.000000173,"v":0.0,"t":1734487200}
+{"o":0.000000173,"h":0.0000001744,"l":0.0000001721,"c":0.000000174,"v":0.0,"t":1734490800}
+{"o":0.000000174,"h":0.000000176,"l":0.0000001736,"c":0.0000001742,"v":0.0,"t":1734494400}
+{"o":0.0000001742,"h":0.0000001757,"l":0.0000001733,"c":0.0000001754,"v":0.0,"t":1734498000}
+{"o":0.0000001754,"h":0.0000001772,"l":0.0000001746,"c":0.0000001757,"v":0.0,"t":1734501600}
+{"o":0.0000001757,"h":0.0000001762,"l":0.0000001742,"c":0.0000001752,"v":0.0,"t":1734505200}
+{"o":0.0000001752,"h":0.0000001765,"l":0.0000001741,"c":0.0000001753,"v":0.0,"t":1734508800}
+{"o":0.0000001753,"h":0.0000001754,"l":0.0000001737,"c":0.0000001746,"v":0.0,"t":1734512400}
+{"o":0.0000001746,"h":0.0000001754,"l":0.0000001732,"c":0.000000174,"v":0.0,"t":1734516000}
+{"o":0.000000174,"h":0.0000001741,"l":0.0000001728,"c":0.0000001737,"v":0.0,"t":1734519600}
+{"o":0.0000001737,"h":0.0000001753,"l":0.000000173,"c":0.0000001748,"v":0.0,"t":1734523200}
+{"o":0.0000001748,"h":0.0000002892,"l":0.0000001736,"c":0.0000002095,"v":315810887.6657569408,"t":1734526800}
+{"o":0.0000002095,"h":0.0000002167,"l":0.0000002073,"c":0.0000002161,"v":7933819.5175500009,"t":1734530400}
+{"o":0.0000002161,"h":0.000000233,"l":0.0000002112,"c":0.0000002248,"v":18666800.1593130007,"t":1734534000}
+{"o":0.0000002248,"h":0.0000002439,"l":0.000000224,"c":0.0000002298,"v":38003982.2299499959,"t":1734537600}
+{"o":0.0000002298,"h":0.0000002322,"l":0.0000002212,"c":0.0000002241,"v":139372.197626,"t":1734541200}
+{"o":0.0000002241,"h":0.0000002255,"l":0.0000002212,"c":0.0000002213,"v":2569762.767763,"t":1734544800}
+{"o":0.0000002213,"h":0.000000228,"l":0.0000002209,"c":0.0000002278,"v":8805607.2367129996,"t":1734548400}
+{"o":0.0000002278,"h":0.0000002363,"l":0.0000002268,"c":0.0000002346,"v":716090.316732,"t":1734552000}
+{"o":0.0000002346,"h":0.0000002428,"l":0.0000002292,"c":0.0000002356,"v":3176556.526881,"t":1734555600}
+{"o":0.0000002356,"h":0.0000002403,"l":0.0000002342,"c":0.0000002383,"v":0.0,"t":1734559200}
+{"o":0.0000002383,"h":0.0000002421,"l":0.0000002276,"c":0.0000002287,"v":8931344.6459419988,"t":1734562800}
+{"o":0.0000002287,"h":0.0000002298,"l":0.000000215,"c":0.0000002162,"v":6666670.6080780001,"t":1734566400}
+{"o":0.0000002162,"h":0.0000002218,"l":0.0000002161,"c":0.0000002213,"v":0.0,"t":1734570000}
+{"o":0.0000002213,"h":0.0000002269,"l":0.000000213,"c":0.0000002131,"v":1061359.9623370001,"t":1734573600}
+{"o":0.0000002131,"h":0.000000214,"l":0.0000002078,"c":0.00000021,"v":0.0,"t":1734577200}
+{"o":0.00000021,"h":0.0000002177,"l":0.0000002091,"c":0.0000002172,"v":37703.561317,"t":1734580800}
+{"o":0.0000002172,"h":0.0000002175,"l":0.0000002139,"c":0.0000002145,"v":160000.0,"t":1734584400}
+{"o":0.0000002145,"h":0.0000002159,"l":0.0000002131,"c":0.0000002141,"v":0.0,"t":1734588000}
+{"o":0.0000002141,"h":0.0000002144,"l":0.0000002116,"c":0.0000002126,"v":0.0,"t":1734591600}
+{"o":0.0000002126,"h":0.0000002162,"l":0.0000002125,"c":0.0000002156,"v":0.0,"t":1734595200}
+{"o":0.0000002156,"h":0.0000002164,"l":0.0000002133,"c":0.0000002136,"v":162925.069073,"t":1734598800}
+{"o":0.0000002136,"h":0.0000002145,"l":0.000000205,"c":0.0000002059,"v":8397545.3053060006,"t":1734602400}
+{"o":0.0000002059,"h":0.0000002069,"l":0.0000002056,"c":0.0000002059,"v":0.0,"t":1734606000}
+{"o":0.0000002059,"h":0.0000002098,"l":0.0000002046,"c":0.0000002085,"v":0.0,"t":1734609600}
+{"o":0.0000002085,"h":0.0000002092,"l":0.0000002071,"c":0.0000002086,"v":0.0,"t":1734613200}
+{"o":0.0000002086,"h":0.0000002108,"l":0.0000002058,"c":0.0000002099,"v":0.0,"t":1734616800}
+{"o":0.0000002099,"h":0.000000215,"l":0.0000002099,"c":0.0000002109,"v":0.0,"t":1734620400}
+{"o":0.0000002109,"h":0.0000002142,"l":0.0000002094,"c":0.0000002102,"v":0.0,"t":1734624000}
+{"o":0.0000002102,"h":0.0000002223,"l":0.0000002101,"c":0.0000002199,"v":0.0,"t":1734627600}
+{"o":0.0000002199,"h":0.0000002328,"l":0.0000002176,"c":0.0000002227,"v":0.0,"t":1734631200}
+{"o":0.0000002227,"h":0.000000232,"l":0.0000002207,"c":0.0000002262,"v":0.0,"t":1734634800}
+{"o":0.0000002262,"h":0.0000002317,"l":0.0000002215,"c":0.0000002241,"v":0.0,"t":1734638400}
+{"o":0.0000002241,"h":0.0000002259,"l":0.0000002007,"c":0.0000002077,"v":1121393.958567,"t":1734642000}
+{"o":0.0000002077,"h":0.00000021,"l":0.0000002034,"c":0.0000002037,"v":77652.738399,"t":1734645600}
+{"o":0.0000002037,"h":0.0000002076,"l":0.0000002037,"c":0.0000002071,"v":0.0,"t":1734649200}
+{"o":0.0000002071,"h":0.0000002093,"l":0.0000002039,"c":0.0000002055,"v":0.0,"t":1734652800}
+{"o":0.0000002055,"h":0.0000002076,"l":0.0000002041,"c":0.0000002066,"v":0.0,"t":1734656400}
+{"o":0.0000002066,"h":0.0000002071,"l":0.0000002006,"c":0.000000202,"v":0.0,"t":1734660000}
+{"o":0.000000202,"h":0.0000002046,"l":0.0000002016,"c":0.0000002043,"v":0.0,"t":1734663600}
+{"o":0.0000002043,"h":0.000000206,"l":0.0000002027,"c":0.0000002059,"v":0.0,"t":1734667200}
+{"o":0.0000002059,"h":0.0000002088,"l":0.0000002052,"c":0.0000002082,"v":0.0,"t":1734670800}
+{"o":0.0000002082,"h":0.0000002133,"l":0.0000002063,"c":0.0000002114,"v":0.0,"t":1734674400}
+{"o":0.0000002114,"h":0.0000002114,"l":0.0000002057,"c":0.0000002097,"v":0.0,"t":1734678000}
+{"o":0.0000002097,"h":0.0000002326,"l":0.0000001741,"c":0.0000001835,"v":27845627.2631540038,"t":1734681600}
+{"o":0.0000001835,"h":0.0000001872,"l":0.0000001788,"c":0.0000001824,"v":0.0,"t":1734685200}
+{"o":0.0000001824,"h":0.000000189,"l":0.0000001809,"c":0.0000001827,"v":0.0,"t":1734688800}
+{"o":0.0000001827,"h":0.0000001904,"l":0.000000181,"c":0.0000001896,"v":0.0,"t":1734692400}
+{"o":0.0000001896,"h":0.0000001898,"l":0.000000179,"c":0.0000001806,"v":77874.283477,"t":1734696000}
+{"o":0.0000001806,"h":0.0000001822,"l":0.0000001758,"c":0.0000001762,"v":0.0,"t":1734699600}
+{"o":0.0000001762,"h":0.0000001781,"l":0.0000001751,"c":0.0000001763,"v":0.0,"t":1734703200}
+{"o":0.0000001763,"h":0.0000001771,"l":0.0000001736,"c":0.0000001748,"v":0.0,"t":1734706800}
+{"o":0.0000001748,"h":0.0000001799,"l":0.0000001721,"c":0.0000001774,"v":3480000.0,"t":1734710400}
+{"o":0.0000001774,"h":0.0000001783,"l":0.0000001755,"c":0.0000001762,"v":0.0,"t":1734714000}
+{"o":0.0000001762,"h":0.0000001792,"l":0.0000001759,"c":0.0000001777,"v":0.0,"t":1734717600}
+{"o":0.0000001777,"h":0.0000001777,"l":0.0000001752,"c":0.0000001767,"v":0.0,"t":1734721200}
+{"o":0.0000001767,"h":0.0000001793,"l":0.0000001766,"c":0.0000001781,"v":0.0,"t":1734724800}
+{"o":0.0000001781,"h":0.0000001802,"l":0.0000001772,"c":0.0000001773,"v":0.0,"t":1734728400}
+{"o":0.0000001773,"h":0.0000001779,"l":0.0000001757,"c":0.0000001758,"v":0.0,"t":1734732000}
+{"o":0.0000001758,"h":0.000000176,"l":0.000000174,"c":0.000000174,"v":0.0,"t":1734735600}
+{"o":0.000000174,"h":0.0000001754,"l":0.0000001735,"c":0.0000001744,"v":0.0,"t":1734739200}
+{"o":0.0000001744,"h":0.0000001746,"l":0.0000001721,"c":0.0000001733,"v":0.0,"t":1734742800}
+{"o":0.0000001733,"h":0.0000001745,"l":0.0000001729,"c":0.0000001741,"v":0.0,"t":1734746400}
+{"o":0.0000001741,"h":0.000000175,"l":0.0000001737,"c":0.0000001743,"v":0.0,"t":1734750000}
+{"o":0.0000001743,"h":0.0000001744,"l":0.0000001724,"c":0.0000001724,"v":0.0,"t":1734753600}
+{"o":0.0000001724,"h":0.0000001726,"l":0.00000017,"c":0.0000001701,"v":0.0,"t":1734757200}
+{"o":0.0000001701,"h":0.0000001713,"l":0.0000001693,"c":0.0000001698,"v":0.0,"t":1734760800}
+{"o":0.0000001698,"h":0.000000177,"l":0.0000001676,"c":0.000000177,"v":112013.170883,"t":1734764400}
+{"o":0.000000177,"h":0.000000179,"l":0.0000001768,"c":0.000000179,"v":0.0,"t":1734768000}
+{"o":0.000000179,"h":0.000000181,"l":0.0000001786,"c":0.0000001803,"v":0.0,"t":1734771600}
+{"o":0.0000001803,"h":0.0000001814,"l":0.0000001795,"c":0.0000001809,"v":0.0,"t":1734775200}
+{"o":0.0000001809,"h":0.000000183,"l":0.0000001807,"c":0.0000001823,"v":0.0,"t":1734778800}
+{"o":0.0000001823,"h":0.0000001884,"l":0.0000001821,"c":0.0000001879,"v":0.0,"t":1734782400}
+{"o":0.0000001879,"h":0.000000192,"l":0.0000001864,"c":0.0000001895,"v":0.0,"t":1734786000}
+{"o":0.0000001895,"h":0.0000001914,"l":0.0000001874,"c":0.0000001909,"v":0.0,"t":1734789600}
+{"o":0.0000001909,"h":0.0000001914,"l":0.0000001878,"c":0.0000001884,"v":0.0,"t":1734793200}
+{"o":0.0000001884,"h":0.0000001922,"l":0.0000001876,"c":0.0000001912,"v":0.0,"t":1734796800}
+{"o":0.0000001912,"h":0.0000001947,"l":0.0000001899,"c":0.0000001912,"v":0.0,"t":1734800400}
+{"o":0.0000001912,"h":0.0000001959,"l":0.0000001899,"c":0.000000193,"v":0.0,"t":1734804000}
+{"o":0.000000193,"h":0.0000001972,"l":0.0000001929,"c":0.0000001938,"v":0.0,"t":1734807600}
+{"o":0.0000001938,"h":0.0000001955,"l":0.0000001918,"c":0.0000001937,"v":0.0,"t":1734811200}
+{"o":0.0000001937,"h":0.0000001968,"l":0.000000193,"c":0.0000001947,"v":0.0,"t":1734814800}
+{"o":0.0000001947,"h":0.0000001962,"l":0.0000001701,"c":0.0000001716,"v":9703986.4295060001,"t":1734818400}
+{"o":0.0000001716,"h":0.0000001741,"l":0.0000001704,"c":0.0000001714,"v":0.0,"t":1734822000}
+{"o":0.0000001714,"h":0.0000001736,"l":0.0000001695,"c":0.0000001709,"v":0.0,"t":1734825600}
+{"o":0.0000001709,"h":0.0000001723,"l":0.000000169,"c":0.0000001701,"v":0.0,"t":1734829200}
+{"o":0.0000001701,"h":0.0000001716,"l":0.0000001691,"c":0.000000171,"v":0.0,"t":1734832800}
+{"o":0.000000171,"h":0.0000001723,"l":0.0000001668,"c":0.0000001687,"v":189288.164707,"t":1734836400}
+{"o":0.0000001687,"h":0.0000001718,"l":0.0000001673,"c":0.0000001708,"v":214676.949943,"t":1734840000}
+{"o":0.0000001708,"h":0.0000001728,"l":0.0000001673,"c":0.0000001675,"v":20300.0,"t":1734843600}
+{"o":0.0000001675,"h":0.0000001703,"l":0.0000001646,"c":0.0000001674,"v":4742.005583,"t":1734847200}
+{"o":0.0000001674,"h":0.0000001677,"l":0.0000001659,"c":0.0000001663,"v":0.0,"t":1734850800}
+{"o":0.0000001663,"h":0.0000001667,"l":0.000000165,"c":0.0000001663,"v":0.0,"t":1734854400}
+{"o":0.0000001663,"h":0.0000001708,"l":0.000000164,"c":0.0000001684,"v":314667.368705,"t":1734858000}
+{"o":0.0000001684,"h":0.00000017,"l":0.0000001671,"c":0.0000001697,"v":83974.720568,"t":1734861600}
+{"o":0.0000001697,"h":0.0000001699,"l":0.0000001684,"c":0.0000001688,"v":0.0,"t":1734865200}
+{"o":0.0000001688,"h":0.0000001697,"l":0.0000001676,"c":0.0000001694,"v":0.0,"t":1734868800}
+{"o":0.0000001694,"h":0.0000001707,"l":0.000000167,"c":0.0000001689,"v":1075265.9405960001,"t":1734872400}
+{"o":0.0000001689,"h":0.0000001744,"l":0.0000001636,"c":0.0000001693,"v":244698.506084,"t":1734876000}
+{"o":0.0000001693,"h":0.0000001699,"l":0.000000166,"c":0.0000001673,"v":20845.415656,"t":1734879600}
+{"o":0.0000001673,"h":0.0000001686,"l":0.0000001658,"c":0.0000001663,"v":0.0,"t":1734883200}
+{"o":0.0000001663,"h":0.0000001679,"l":0.000000166,"c":0.0000001674,"v":0.0,"t":1734886800}
+{"o":0.0000001674,"h":0.0000001691,"l":0.0000001653,"c":0.0000001684,"v":41915.217093,"t":1734890400}
+{"o":0.0000001684,"h":0.0000001732,"l":0.0000001658,"c":0.0000001725,"v":9695074.9919259995,"t":1734894000}
+{"o":0.0000001725,"h":0.0000001783,"l":0.0000001701,"c":0.0000001734,"v":42721.024366,"t":1734897600}
+{"o":0.0000001734,"h":0.0000001741,"l":0.000000172,"c":0.0000001736,"v":0.0,"t":1734901200}
+{"o":0.0000001736,"h":0.0000001766,"l":0.0000001728,"c":0.000000173,"v":0.0,"t":1734904800}
+{"o":0.000000173,"h":0.0000001745,"l":0.0000001721,"c":0.0000001737,"v":0.0,"t":1734908400}
+{"o":0.0000001737,"h":0.0000001804,"l":0.0000001736,"c":0.0000001787,"v":7508742.2989680003,"t":1734912000}
+{"o":0.0000001787,"h":0.0000001814,"l":0.0000001759,"c":0.0000001796,"v":0.0,"t":1734915600}
+{"o":0.0000001796,"h":0.0000001814,"l":0.0000001779,"c":0.0000001781,"v":0.0,"t":1734919200}
+{"o":0.0000001781,"h":0.0000001787,"l":0.0000001709,"c":0.000000172,"v":0.0,"t":1734922800}
+{"o":0.000000172,"h":0.0000001733,"l":0.0000001706,"c":0.0000001733,"v":0.0,"t":1734926400}
+{"o":0.0000001733,"h":0.0000001788,"l":0.0000001727,"c":0.0000001779,"v":13235.377603,"t":1734930000}
+{"o":0.0000001779,"h":0.0000001811,"l":0.0000001774,"c":0.000000181,"v":0.0,"t":1734933600}
+{"o":0.000000181,"h":0.0000001821,"l":0.000000179,"c":0.0000001796,"v":0.0,"t":1734937200}
+{"o":0.0000001796,"h":0.0000001801,"l":0.0000001774,"c":0.0000001776,"v":0.0,"t":1734940800}
+{"o":0.0000001776,"h":0.0000001776,"l":0.0000001754,"c":0.0000001771,"v":0.0,"t":1734944400}
+{"o":0.0000001771,"h":0.0000001778,"l":0.0000001761,"c":0.0000001767,"v":0.0,"t":1734948000}
+{"o":0.0000001767,"h":0.0000001785,"l":0.0000001763,"c":0.0000001783,"v":0.0,"t":1734951600}
+{"o":0.0000001783,"h":0.000000179,"l":0.0000001769,"c":0.0000001776,"v":0.0,"t":1734955200}
+{"o":0.0000001776,"h":0.0000001806,"l":0.0000001774,"c":0.0000001792,"v":0.0,"t":1734958800}
+{"o":0.0000001792,"h":0.0000001805,"l":0.0000001769,"c":0.0000001781,"v":0.0,"t":1734962400}
+{"o":0.0000001781,"h":0.0000001813,"l":0.0000001762,"c":0.0000001809,"v":0.0,"t":1734966000}
+{"o":0.0000001809,"h":0.0000001815,"l":0.0000001764,"c":0.0000001769,"v":0.0,"t":1734969600}
+{"o":0.0000001769,"h":0.0000001779,"l":0.0000001758,"c":0.0000001773,"v":0.0,"t":1734973200}
+{"o":0.0000001773,"h":0.0000001781,"l":0.000000176,"c":0.0000001769,"v":0.0,"t":1734976800}
+{"o":0.0000001769,"h":0.0000001771,"l":0.0000001726,"c":0.0000001747,"v":0.0,"t":1734980400}
+{"o":0.0000001747,"h":0.0000001755,"l":0.0000001708,"c":0.0000001713,"v":0.0,"t":1734984000}
+{"o":0.0000001713,"h":0.0000001798,"l":0.0000001692,"c":0.0000001795,"v":419533.415055,"t":1734987600}
+{"o":0.0000001795,"h":0.0000001799,"l":0.0000001771,"c":0.0000001773,"v":0.0,"t":1734991200}
+{"o":0.0000001773,"h":0.0000001804,"l":0.0000001771,"c":0.0000001794,"v":0.0,"t":1734994800}
+{"o":0.0000001794,"h":0.0000001811,"l":0.0000001791,"c":0.0000001796,"v":0.0,"t":1734998400}
+{"o":0.0000001796,"h":0.000000182,"l":0.0000001792,"c":0.0000001818,"v":0.0,"t":1735002000}
+{"o":0.0000001818,"h":0.0000001834,"l":0.00000018,"c":0.0000001816,"v":0.0,"t":1735005600}
+{"o":0.0000001816,"h":0.0000001817,"l":0.0000001795,"c":0.0000001796,"v":0.0,"t":1735009200}
+{"o":0.0000001796,"h":0.0000001803,"l":0.0000001785,"c":0.0000001788,"v":0.0,"t":1735012800}
+{"o":0.0000001788,"h":0.0000001795,"l":0.0000001779,"c":0.0000001779,"v":0.0,"t":1735016400}
+{"o":0.0000001779,"h":0.0000001796,"l":0.0000001778,"c":0.0000001794,"v":0.0,"t":1735020000}
+{"o":0.0000001794,"h":0.0000001801,"l":0.0000001778,"c":0.0000001782,"v":0.0,"t":1735023600}
+{"o":0.0000001782,"h":0.0000001787,"l":0.0000001758,"c":0.000000177,"v":0.0,"t":1735027200}
+{"o":0.000000177,"h":0.0000001785,"l":0.0000001759,"c":0.0000001772,"v":0.0,"t":1735030800}
+{"o":0.0000001772,"h":0.0000001791,"l":0.0000001768,"c":0.000000179,"v":0.0,"t":1735034400}
+{"o":0.000000179,"h":0.0000001791,"l":0.0000001766,"c":0.0000001769,"v":0.0,"t":1735038000}
+{"o":0.0000001769,"h":0.0000001784,"l":0.0000001765,"c":0.0000001782,"v":0.0,"t":1735041600}
+{"o":0.0000001782,"h":0.0000001785,"l":0.0000001743,"c":0.0000001745,"v":0.0,"t":1735045200}
+{"o":0.0000001745,"h":0.000000176,"l":0.0000001743,"c":0.0000001754,"v":0.0,"t":1735048800}
+{"o":0.0000001754,"h":0.0000001761,"l":0.0000001713,"c":0.0000001725,"v":0.0,"t":1735052400}
+{"o":0.0000001725,"h":0.0000001744,"l":0.0000001717,"c":0.0000001742,"v":0.0,"t":1735056000}
+{"o":0.0000001742,"h":0.0000001757,"l":0.0000001728,"c":0.0000001733,"v":0.0,"t":1735059600}
+{"o":0.0000001733,"h":0.0000001741,"l":0.0000001717,"c":0.0000001735,"v":0.0,"t":1735063200}
+{"o":0.0000001735,"h":0.000000175,"l":0.0000001732,"c":0.0000001746,"v":0.0,"t":1735066800}
+{"o":0.0000001746,"h":0.0000001765,"l":0.0000001744,"c":0.0000001753,"v":0.0,"t":1735070400}
+{"o":0.0000001753,"h":0.0000001778,"l":0.0000001723,"c":0.0000001755,"v":10921.504331,"t":1735074000}
+{"o":0.0000001755,"h":0.000000176,"l":0.0000001746,"c":0.0000001753,"v":0.0,"t":1735077600}
+{"o":0.0000001753,"h":0.0000001761,"l":0.000000174,"c":0.0000001751,"v":0.0,"t":1735081200}
+{"o":0.0000001751,"h":0.0000001758,"l":0.0000001744,"c":0.0000001748,"v":0.0,"t":1735084800}
+{"o":0.0000001748,"h":0.0000001749,"l":0.0000001708,"c":0.0000001733,"v":0.0,"t":1735088400}
+{"o":0.0000001733,"h":0.0000001733,"l":0.000000171,"c":0.0000001713,"v":0.0,"t":1735092000}
+{"o":0.0000001713,"h":0.000000173,"l":0.0000001706,"c":0.0000001727,"v":0.0,"t":1735095600}
+{"o":0.0000001727,"h":0.000000174,"l":0.0000001725,"c":0.0000001732,"v":0.0,"t":1735099200}
+{"o":0.0000001732,"h":0.000000174,"l":0.0000001726,"c":0.0000001732,"v":0.0,"t":1735102800}
+{"o":0.0000001732,"h":0.0000001743,"l":0.0000001721,"c":0.0000001737,"v":0.0,"t":1735106400}
+{"o":0.0000001737,"h":0.0000001761,"l":0.0000001728,"c":0.0000001743,"v":0.0,"t":1735110000}
+{"o":0.0000001743,"h":0.0000001749,"l":0.0000001734,"c":0.0000001745,"v":0.0,"t":1735113600}
+{"o":0.0000001745,"h":0.0000001749,"l":0.0000001738,"c":0.0000001744,"v":0.0,"t":1735117200}
+{"o":0.0000001744,"h":0.0000001757,"l":0.0000001713,"c":0.0000001749,"v":0.0,"t":1735120800}
+{"o":0.0000001749,"h":0.000000177,"l":0.0000001743,"c":0.0000001763,"v":0.0,"t":1735124400}
+{"o":0.0000001763,"h":0.000000177,"l":0.0000001754,"c":0.0000001761,"v":0.0,"t":1735128000}
+{"o":0.0000001761,"h":0.0000001762,"l":0.0000001752,"c":0.0000001753,"v":0.0,"t":1735131600}
+{"o":0.0000001753,"h":0.0000001753,"l":0.0000001731,"c":0.0000001736,"v":0.0,"t":1735135200}
+{"o":0.0000001736,"h":0.0000001753,"l":0.0000001735,"c":0.0000001741,"v":0.0,"t":1735138800}
+{"o":0.0000001741,"h":0.0000001761,"l":0.0000001737,"c":0.0000001749,"v":0.0,"t":1735142400}
+{"o":0.0000001749,"h":0.0000001777,"l":0.0000001736,"c":0.0000001757,"v":1000000.0,"t":1735146000}
+{"o":0.0000001757,"h":0.000000178,"l":0.0000001753,"c":0.0000001764,"v":560062.146541,"t":1735149600}
+{"o":0.0000001764,"h":0.0000001765,"l":0.000000174,"c":0.0000001756,"v":0.0,"t":1735153200}
+{"o":0.0000001756,"h":0.0000001769,"l":0.0000001748,"c":0.0000001766,"v":0.0,"t":1735156800}
+{"o":0.0000001766,"h":0.0000001783,"l":0.000000176,"c":0.000000178,"v":0.0,"t":1735160400}
+{"o":0.000000178,"h":0.0000001788,"l":0.0000001772,"c":0.0000001777,"v":0.0,"t":1735164000}
+{"o":0.0000001777,"h":0.0000001779,"l":0.0000001767,"c":0.0000001771,"v":0.0,"t":1735167600}
+{"o":0.0000001771,"h":0.0000001782,"l":0.0000001746,"c":0.0000001777,"v":0.0,"t":1735171200}
+{"o":0.0000001777,"h":0.0000001782,"l":0.0000001765,"c":0.0000001776,"v":0.0,"t":1735174800}
+{"o":0.0000001776,"h":0.0000001785,"l":0.0000001756,"c":0.0000001774,"v":0.0,"t":1735178400}
+{"o":0.0000001774,"h":0.0000001787,"l":0.000000177,"c":0.0000001779,"v":0.0,"t":1735182000}
+{"o":0.0000001779,"h":0.0000001807,"l":0.0000001779,"c":0.0000001792,"v":0.0,"t":1735185600}
+{"o":0.0000001792,"h":0.0000001803,"l":0.0000001788,"c":0.0000001797,"v":0.0,"t":1735189200}
+{"o":0.0000001797,"h":0.0000001822,"l":0.0000001792,"c":0.0000001802,"v":0.0,"t":1735192800}
+{"o":0.0000001802,"h":0.0000001818,"l":0.0000001785,"c":0.0000001808,"v":0.0,"t":1735196400}
+{"o":0.0000001808,"h":0.0000001856,"l":0.0000001804,"c":0.0000001849,"v":0.0,"t":1735200000}
+{"o":0.0000001849,"h":0.0000001851,"l":0.0000001837,"c":0.0000001846,"v":0.0,"t":1735203600}
+{"o":0.0000001846,"h":0.0000001862,"l":0.000000184,"c":0.0000001851,"v":0.0,"t":1735207200}
+{"o":0.0000001851,"h":0.0000001852,"l":0.0000001832,"c":0.0000001843,"v":0.0,"t":1735210800}
+{"o":0.0000001843,"h":0.0000001854,"l":0.000000184,"c":0.0000001851,"v":0.0,"t":1735214400}
+{"o":0.0000001851,"h":0.0000001869,"l":0.0000001843,"c":0.000000185,"v":0.0,"t":1735218000}
+{"o":0.000000185,"h":0.0000001865,"l":0.0000001754,"c":0.0000001768,"v":49682.327207,"t":1735221600}
+{"o":0.0000001768,"h":0.0000001775,"l":0.0000001744,"c":0.000000176,"v":326649.748082,"t":1735225200}
+{"o":0.000000176,"h":0.0000001764,"l":0.0000001739,"c":0.0000001743,"v":0.0,"t":1735228800}
+{"o":0.0000001743,"h":0.0000001773,"l":0.0000001665,"c":0.0000001686,"v":23655773.9093049988,"t":1735232400}
+{"o":0.0000001686,"h":0.0000001694,"l":0.0000001676,"c":0.0000001677,"v":0.0,"t":1735236000}
+{"o":0.0000001677,"h":0.0000001695,"l":0.0000001676,"c":0.0000001679,"v":0.0,"t":1735239600}
+{"o":0.0000001679,"h":0.0000001698,"l":0.0000001673,"c":0.0000001686,"v":0.0,"t":1735243200}
+{"o":0.0000001686,"h":0.0000001702,"l":0.0000001574,"c":0.0000001578,"v":54423.917267,"t":1735246800}
+{"o":0.0000001578,"h":0.0000001584,"l":0.0000001573,"c":0.0000001581,"v":0.0,"t":1735250400}
+{"o":0.0000001581,"h":0.0000001598,"l":0.000000158,"c":0.0000001587,"v":0.0,"t":1735254000}
+{"o":0.0000001587,"h":0.0000001597,"l":0.0000001579,"c":0.0000001582,"v":0.0,"t":1735257600}
+{"o":0.0000001582,"h":0.0000001602,"l":0.0000001574,"c":0.0000001582,"v":0.0,"t":1735261200}
+{"o":0.0000001582,"h":0.000000159,"l":0.0000001571,"c":0.0000001584,"v":0.0,"t":1735264800}
+{"o":0.0000001584,"h":0.0000001587,"l":0.0000001575,"c":0.0000001579,"v":0.0,"t":1735268400}
+{"o":0.0000001579,"h":0.0000001579,"l":0.000000156,"c":0.0000001576,"v":0.0,"t":1735272000}
+{"o":0.0000001576,"h":0.0000001606,"l":0.0000001573,"c":0.0000001581,"v":0.0,"t":1735275600}
+{"o":0.0000001581,"h":0.0000001581,"l":0.0000001566,"c":0.0000001566,"v":0.0,"t":1735279200}
+{"o":0.0000001566,"h":0.000000161,"l":0.0000001564,"c":0.0000001602,"v":0.0,"t":1735282800}
+{"o":0.0000001602,"h":0.0000001602,"l":0.000000157,"c":0.0000001582,"v":0.0,"t":1735286400}
+{"o":0.0000001582,"h":0.0000001583,"l":0.0000001538,"c":0.0000001549,"v":0.0,"t":1735290000}
+{"o":0.0000001549,"h":0.0000001583,"l":0.0000001544,"c":0.0000001566,"v":0.0,"t":1735293600}
+{"o":0.0000001566,"h":0.0000001573,"l":0.0000001562,"c":0.0000001563,"v":0.0,"t":1735297200}
+{"o":0.0000001563,"h":0.000000157,"l":0.0000001562,"c":0.0000001567,"v":0.0,"t":1735300800}
+{"o":0.0000001567,"h":0.0000001614,"l":0.0000001565,"c":0.000000161,"v":3679603.1377519998,"t":1735304400}
+{"o":0.000000161,"h":0.0000001639,"l":0.0000001609,"c":0.0000001627,"v":0.0,"t":1735308000}
+{"o":0.0000001627,"h":0.0000001668,"l":0.0000001627,"c":0.0000001657,"v":0.0,"t":1735311600}
+{"o":0.0000001657,"h":0.0000001673,"l":0.0000001653,"c":0.0000001654,"v":0.0,"t":1735315200}
+{"o":0.0000001654,"h":0.0000001671,"l":0.0000001636,"c":0.0000001639,"v":0.0,"t":1735318800}
+{"o":0.0000001639,"h":0.0000001643,"l":0.0000001629,"c":0.0000001632,"v":0.0,"t":1735322400}
+{"o":0.0000001632,"h":0.0000001651,"l":0.0000001629,"c":0.0000001633,"v":0.0,"t":1735326000}
+{"o":0.0000001633,"h":0.0000001655,"l":0.0000001632,"c":0.0000001641,"v":0.0,"t":1735329600}
+{"o":0.0000001641,"h":0.0000001653,"l":0.0000001639,"c":0.0000001652,"v":0.0,"t":1735333200}
+{"o":0.0000001652,"h":0.0000001658,"l":0.0000001641,"c":0.0000001651,"v":0.0,"t":1735336800}
+{"o":0.0000001651,"h":0.0000001666,"l":0.0000001648,"c":0.0000001656,"v":0.0,"t":1735340400}
+{"o":0.0000001656,"h":0.0000001657,"l":0.0000001644,"c":0.0000001647,"v":0.0,"t":1735344000}
+{"o":0.0000001647,"h":0.0000001655,"l":0.0000001632,"c":0.0000001647,"v":0.0,"t":1735347600}
+{"o":0.0000001647,"h":0.000000167,"l":0.0000001636,"c":0.0000001658,"v":0.0,"t":1735351200}
+{"o":0.0000001658,"h":0.000000166,"l":0.0000001642,"c":0.000000165,"v":0.0,"t":1735354800}
+{"o":0.000000165,"h":0.0000001656,"l":0.0000001647,"c":0.0000001655,"v":0.0,"t":1735358400}
+{"o":0.0000001655,"h":0.0000001662,"l":0.0000001639,"c":0.0000001642,"v":0.0,"t":1735362000}
+{"o":0.0000001642,"h":0.0000001649,"l":0.000000164,"c":0.0000001644,"v":0.0,"t":1735365600}
+{"o":0.0000001644,"h":0.0000001651,"l":0.0000001638,"c":0.0000001649,"v":0.0,"t":1735369200}
+{"o":0.0000001649,"h":0.0000001658,"l":0.0000001637,"c":0.0000001638,"v":0.0,"t":1735372800}
+{"o":0.0000001638,"h":0.000000164,"l":0.0000001627,"c":0.0000001638,"v":0.0,"t":1735376400}
+{"o":0.0000001638,"h":0.0000001645,"l":0.0000001635,"c":0.0000001642,"v":0.0,"t":1735380000}
+{"o":0.0000001642,"h":0.0000001643,"l":0.0000001617,"c":0.000000163,"v":0.0,"t":1735383600}
+{"o":0.000000163,"h":0.0000001636,"l":0.000000162,"c":0.0000001633,"v":0.0,"t":1735387200}
+{"o":0.0000001633,"h":0.0000001634,"l":0.0000001618,"c":0.0000001621,"v":0.0,"t":1735390800}
+{"o":0.0000001621,"h":0.0000001628,"l":0.0000001602,"c":0.0000001608,"v":0.0,"t":1735394400}
+{"o":0.0000001608,"h":0.0000001608,"l":0.0000001595,"c":0.0000001605,"v":0.0,"t":1735398000}
+{"o":0.0000001605,"h":0.0000001609,"l":0.0000001584,"c":0.0000001585,"v":0.0,"t":1735401600}
+{"o":0.0000001585,"h":0.0000001585,"l":0.000000156,"c":0.0000001567,"v":0.0,"t":1735405200}
+{"o":0.0000001567,"h":0.0000001577,"l":0.0000001557,"c":0.0000001576,"v":0.0,"t":1735408800}
+{"o":0.0000001576,"h":0.0000001579,"l":0.0000001572,"c":0.0000001575,"v":62.146541,"t":1735412400}
+{"o":0.0000001575,"h":0.0000001591,"l":0.0000001573,"c":0.0000001579,"v":0.0,"t":1735416000}
+{"o":0.0000001579,"h":0.0000001582,"l":0.0000001569,"c":0.000000157,"v":0.0,"t":1735419600}
+{"o":0.000000157,"h":0.0000001573,"l":0.0000001549,"c":0.0000001564,"v":0.0,"t":1735423200}
+{"o":0.0000001564,"h":0.0000001571,"l":0.0000001558,"c":0.0000001561,"v":0.0,"t":1735426800}
+{"o":0.0000001561,"h":0.0000001575,"l":0.000000156,"c":0.0000001573,"v":0.0,"t":1735430400}
+{"o":0.0000001573,"h":0.0000001596,"l":0.0000001569,"c":0.0000001584,"v":0.0,"t":1735434000}
+{"o":0.0000001584,"h":0.0000001586,"l":0.0000001567,"c":0.0000001576,"v":0.0,"t":1735437600}
+{"o":0.0000001576,"h":0.0000001623,"l":0.0000001565,"c":0.000000161,"v":84262.594289,"t":1735441200}
+{"o":0.0000001846,"h":0.000000185,"l":0.0000001844,"c":0.0000001846,"v":0.0,"t":1728244800}
+{"o":0.0000001846,"h":0.0000001861,"l":0.000000184,"c":0.0000001859,"v":0.0,"t":1728248400}
+{"o":0.0000001859,"h":0.0000001859,"l":0.0000001846,"c":0.0000001848,"v":0.0,"t":1728252000}
+{"o":0.0000001848,"h":0.0000001848,"l":0.000000183,"c":0.0000001833,"v":0.0,"t":1728255600}
+{"o":0.0000001833,"h":0.000000184,"l":0.0000001797,"c":0.0000001799,"v":0.0,"t":1728259200}
+{"o":0.0000001799,"h":0.0000001846,"l":0.0000001785,"c":0.0000001825,"v":791349.451578,"t":1728262800}
+{"o":0.0000001825,"h":0.000000184,"l":0.0000001818,"c":0.0000001836,"v":0.0,"t":1728266400}
+{"o":0.0000001836,"h":0.0000001841,"l":0.0000001828,"c":0.0000001831,"v":0.0,"t":1728270000}
+{"o":0.0000001831,"h":0.0000001836,"l":0.0000001824,"c":0.0000001835,"v":0.0,"t":1728273600}
+{"o":0.0000001835,"h":0.0000001845,"l":0.0000001829,"c":0.0000001844,"v":0.0,"t":1728277200}
+{"o":0.0000001844,"h":0.0000001846,"l":0.0000001835,"c":0.0000001835,"v":0.0,"t":1728280800}
+{"o":0.0000001835,"h":0.0000001856,"l":0.0000001835,"c":0.0000001854,"v":0.0,"t":1728284400}
+{"o":0.0000001854,"h":0.0000001855,"l":0.000000184,"c":0.0000001849,"v":0.0,"t":1728288000}
+{"o":0.0000001849,"h":0.0000001871,"l":0.0000001846,"c":0.0000001862,"v":0.0,"t":1728291600}
+{"o":0.0000001862,"h":0.0000001879,"l":0.0000001862,"c":0.0000001872,"v":0.0,"t":1728295200}
+{"o":0.0000001872,"h":0.0000001885,"l":0.0000001841,"c":0.0000001841,"v":294805.625219,"t":1728298800}
+{"o":0.0000001841,"h":0.0000001855,"l":0.000000184,"c":0.0000001852,"v":0.0,"t":1728302400}
+{"o":0.0000001852,"h":0.0000001854,"l":0.0000001787,"c":0.0000001788,"v":10993456.3857669998,"t":1728306000}
+{"o":0.0000001788,"h":0.0000001789,"l":0.0000001725,"c":0.0000001746,"v":27344.67856,"t":1728309600}
+{"o":0.0000001746,"h":0.0000001771,"l":0.0000001725,"c":0.0000001747,"v":27426.514487,"t":1728313200}
+{"o":0.0000001747,"h":0.0000001758,"l":0.0000001722,"c":0.0000001725,"v":1500000.0,"t":1728316800}
+{"o":0.0000001725,"h":0.0000001735,"l":0.0000001723,"c":0.0000001726,"v":1036447.220572,"t":1728320400}
+{"o":0.0000001726,"h":0.0000001768,"l":0.0000001681,"c":0.0000001721,"v":5841437.3501230003,"t":1728324000}
+{"o":0.0000001721,"h":0.0000001722,"l":0.0000001665,"c":0.0000001671,"v":1254025.7947539999,"t":1728327600}
+{"o":0.0000001671,"h":0.0000001688,"l":0.0000001645,"c":0.0000001663,"v":6008478.8143689996,"t":1728331200}
+{"o":0.0000001663,"h":0.0000001673,"l":0.0000001648,"c":0.000000165,"v":0.0,"t":1728334800}
+{"o":0.000000165,"h":0.0000001679,"l":0.0000001649,"c":0.0000001677,"v":0.0,"t":1728338400}
+{"o":0.0000001677,"h":0.0000001689,"l":0.0000001664,"c":0.0000001683,"v":0.0,"t":1728342000}
+{"o":0.0000001683,"h":0.0000001688,"l":0.000000167,"c":0.0000001674,"v":0.0,"t":1728345600}
+{"o":0.0000001674,"h":0.0000001684,"l":0.0000001666,"c":0.000000167,"v":0.0,"t":1728349200}
+{"o":0.000000167,"h":0.0000001682,"l":0.0000001664,"c":0.0000001667,"v":0.0,"t":1728352800}
+{"o":0.0000001667,"h":0.0000001676,"l":0.0000001667,"c":0.0000001674,"v":0.0,"t":1728356400}
+{"o":0.0000001674,"h":0.0000001686,"l":0.000000167,"c":0.000000168,"v":0.0,"t":1728360000}
+{"o":0.000000168,"h":0.0000001696,"l":0.0000001678,"c":0.0000001686,"v":0.0,"t":1728363600}
+{"o":0.0000001686,"h":0.0000001704,"l":0.0000001678,"c":0.0000001682,"v":0.0,"t":1728367200}
+{"o":0.0000001682,"h":0.0000001708,"l":0.0000001682,"c":0.0000001694,"v":0.0,"t":1728370800}
+{"o":0.0000001694,"h":0.0000001698,"l":0.0000001686,"c":0.0000001688,"v":0.0,"t":1728374400}
+{"o":0.0000001688,"h":0.0000001696,"l":0.0000001683,"c":0.0000001686,"v":0.0,"t":1728378000}
+{"o":0.0000001686,"h":0.0000001691,"l":0.0000001679,"c":0.0000001682,"v":0.0,"t":1728381600}
+{"o":0.0000001682,"h":0.0000001684,"l":0.0000001675,"c":0.0000001677,"v":0.0,"t":1728385200}
+{"o":0.0000001677,"h":0.0000003253,"l":0.0000001676,"c":0.0000001697,"v":327607477.6550390124,"t":1728388800}
+{"o":0.0000001697,"h":0.0000001705,"l":0.000000166,"c":0.0000001661,"v":837094.097341,"t":1728392400}
+{"o":0.0000001661,"h":0.0000001691,"l":0.0000001655,"c":0.0000001672,"v":0.0,"t":1728396000}
+{"o":0.0000001672,"h":0.0000001706,"l":0.0000001652,"c":0.000000167,"v":51891.772519,"t":1728399600}
+{"o":0.000000167,"h":0.0000001682,"l":0.000000164,"c":0.0000001642,"v":1680457.6701489999,"t":1728403200}
+{"o":0.0000001642,"h":0.0000001659,"l":0.000000164,"c":0.0000001647,"v":0.0,"t":1728406800}
+{"o":0.0000001647,"h":0.0000001739,"l":0.000000164,"c":0.0000001728,"v":9972019.0000410005,"t":1728410400}
+{"o":0.0000001728,"h":0.0000001767,"l":0.0000001714,"c":0.0000001749,"v":3866716.4014289998,"t":1728414000}
+{"o":0.0000001749,"h":0.0000001771,"l":0.000000174,"c":0.0000001758,"v":1118933.303082,"t":1728417600}
+{"o":0.0000001758,"h":0.0000001763,"l":0.0000001755,"c":0.0000001761,"v":0.0,"t":1728421200}
+{"o":0.0000001761,"h":0.0000001773,"l":0.000000176,"c":0.0000001772,"v":0.0,"t":1728424800}
+{"o":0.0000001772,"h":0.000000178,"l":0.0000001768,"c":0.0000001768,"v":0.0,"t":1728428400}
+{"o":0.0000001768,"h":0.0000001774,"l":0.000000176,"c":0.000000176,"v":0.0,"t":1728432000}
+{"o":0.000000176,"h":0.0000001763,"l":0.0000001746,"c":0.0000001754,"v":0.0,"t":1728435600}
+{"o":0.0000001754,"h":0.0000001765,"l":0.0000001752,"c":0.0000001763,"v":0.0,"t":1728439200}
+{"o":0.0000001763,"h":0.0000001769,"l":0.0000001743,"c":0.0000001751,"v":1025025.8122630001,"t":1728442800}
+{"o":0.0000001751,"h":0.0000001761,"l":0.0000001749,"c":0.0000001758,"v":0.0,"t":1728446400}
+{"o":0.0000001758,"h":0.0000001762,"l":0.0000001736,"c":0.0000001739,"v":294805.625219,"t":1728450000}
+{"o":0.0000001739,"h":0.0000001749,"l":0.0000001737,"c":0.0000001746,"v":0.0,"t":1728453600}
+{"o":0.0000001746,"h":0.0000001769,"l":0.0000001746,"c":0.0000001764,"v":1136777.5140160001,"t":1728457200}
+{"o":0.0000001764,"h":0.0000001828,"l":0.0000001759,"c":0.0000001822,"v":13551881.6125620008,"t":1728460800}
+{"o":0.0000001822,"h":0.0000002235,"l":0.0000001817,"c":0.0000002069,"v":50686114.3566920012,"t":1728464400}
+{"o":0.0000002069,"h":0.0000002081,"l":0.000000199,"c":0.0000002002,"v":15723435.4466139991,"t":1728468000}
+{"o":0.0000002002,"h":0.0000002003,"l":0.0000001943,"c":0.0000001957,"v":5371595.8148970008,"t":1728471600}
+{"o":0.0000001957,"h":0.0000001986,"l":0.0000001956,"c":0.0000001976,"v":0.0,"t":1728475200}
+{"o":0.0000001976,"h":0.0000001999,"l":0.0000001925,"c":0.000000194,"v":828587.650404,"t":1728478800}
+{"o":0.000000194,"h":0.0000002133,"l":0.0000001926,"c":0.0000002098,"v":34960595.9980769902,"t":1728482400}
+{"o":0.0000002098,"h":0.0000002098,"l":0.0000002058,"c":0.0000002062,"v":3308572.026393,"t":1728486000}
+{"o":0.0000002062,"h":0.0000002096,"l":0.0000001911,"c":0.0000001938,"v":13943924.1724789999,"t":1728489600}
+{"o":0.0000001938,"h":0.0000001945,"l":0.0000001916,"c":0.000000192,"v":7207.592886,"t":1728493200}
+{"o":0.000000192,"h":0.0000001938,"l":0.00000019,"c":0.0000001912,"v":1040061.542982,"t":1728496800}
+{"o":0.0000001912,"h":0.0000001926,"l":0.0000001904,"c":0.0000001906,"v":0.0,"t":1728500400}
+{"o":0.0000001906,"h":0.0000001938,"l":0.0000001897,"c":0.0000001928,"v":102036.337199,"t":1728504000}
+{"o":0.0000001928,"h":0.000000193,"l":0.000000191,"c":0.0000001914,"v":0.0,"t":1728507600}
+{"o":0.0000001914,"h":0.0000001923,"l":0.0000001902,"c":0.0000001912,"v":1000000.0,"t":1728511200}
+{"o":0.0000001912,"h":0.0000001913,"l":0.0000001896,"c":0.0000001901,"v":1012838.318313,"t":1728514800}
+{"o":0.0000001901,"h":0.0000001925,"l":0.0000001901,"c":0.0000001913,"v":0.0,"t":1728518400}
+{"o":0.0000001913,"h":0.0000001914,"l":0.0000001894,"c":0.0000001901,"v":0.0,"t":1728522000}
+{"o":0.0000001901,"h":0.0000004659,"l":0.0000001893,"c":0.0000002326,"v":302958061.8864399791,"t":1728525600}
+{"o":0.0000002326,"h":0.0000002427,"l":0.0000002261,"c":0.0000002269,"v":26973528.5907539986,"t":1728529200}
+{"o":0.0000002269,"h":0.0000002336,"l":0.0000002262,"c":0.0000002333,"v":4425197.9065620005,"t":1728532800}
+{"o":0.0000002333,"h":0.0000002339,"l":0.0000002317,"c":0.0000002321,"v":0.0,"t":1728536400}
+{"o":0.0000002321,"h":0.0000002354,"l":0.0000002319,"c":0.0000002348,"v":2086477.8224170001,"t":1728540000}
+{"o":0.0000002348,"h":0.000000459,"l":0.0000002348,"c":0.0000004211,"v":198533568.0219029188,"t":1728543600}
+{"o":0.0000004211,"h":0.0000004489,"l":0.0000003716,"c":0.000000378,"v":34337399.4573479965,"t":1728547200}
+{"o":0.000000378,"h":0.0000003821,"l":0.0000003021,"c":0.000000303,"v":44096281.8834140003,"t":1728550800}
+{"o":0.000000303,"h":0.0000003359,"l":0.0000003003,"c":0.0000003101,"v":32579645.2951280028,"t":1728554400}
+{"o":0.0000003101,"h":0.0000003357,"l":0.0000003079,"c":0.0000003215,"v":20612690.7422770038,"t":1728558000}
+{"o":0.0000003215,"h":0.0000003266,"l":0.0000003082,"c":0.000000312,"v":6467229.8611099999,"t":1728561600}
+{"o":0.000000312,"h":0.0000003159,"l":0.0000002569,"c":0.0000002608,"v":29354882.1547380015,"t":1728565200}
+{"o":0.0000002608,"h":0.0000002722,"l":0.0000002549,"c":0.0000002697,"v":10633507.290626999,"t":1728568800}
+{"o":0.0000002697,"h":0.0000003147,"l":0.0000002673,"c":0.0000003108,"v":25465563.0632430017,"t":1728572400}
+{"o":0.0000003108,"h":0.0000003313,"l":0.0000003099,"c":0.0000003245,"v":17425475.9168500006,"t":1728576000}
+{"o":0.0000003245,"h":0.0000003283,"l":0.0000003079,"c":0.000000312,"v":5291837.2029109998,"t":1728579600}
+{"o":0.000000312,"h":0.0000003241,"l":0.0000003059,"c":0.0000003199,"v":25499720.5798250027,"t":1728583200}
+{"o":0.0000003199,"h":0.0000003247,"l":0.0000003177,"c":0.0000003219,"v":3193270.9177359999,"t":1728586800}
+{"o":0.0000003219,"h":0.0000003299,"l":0.0000003123,"c":0.0000003151,"v":11756381.9165670015,"t":1728590400}
+{"o":0.0000003151,"h":0.0000003158,"l":0.0000003047,"c":0.0000003072,"v":2000000.0,"t":1728594000}
+{"o":0.0000003072,"h":0.0000003177,"l":0.0000003058,"c":0.0000003131,"v":5333837.5810190002,"t":1728597600}
+{"o":0.0000003131,"h":0.0000003131,"l":0.0000003119,"c":0.000000312,"v":0.0,"t":1728601200}
+{"o":0.000000312,"h":0.0000003125,"l":0.0000003104,"c":0.0000003113,"v":0.0,"t":1728604800}
+{"o":0.0000003113,"h":0.000000313,"l":0.0000003089,"c":0.0000003096,"v":0.0,"t":1728608400}
+{"o":0.0000003096,"h":0.0000003501,"l":0.0000002979,"c":0.0000002982,"v":66279378.6555479988,"t":1728612000}
+{"o":0.0000002982,"h":0.0000002983,"l":0.0000002485,"c":0.0000002498,"v":12264140.1115450002,"t":1728615600}
+{"o":0.0000002498,"h":0.0000002502,"l":0.0000002492,"c":0.0000002493,"v":0.0,"t":1728619200}
+{"o":0.0000002493,"h":0.0000003729,"l":0.0000002487,"c":0.0000003724,"v":83653706.1340850294,"t":1728622800}
+{"o":0.0000003724,"h":0.0000003773,"l":0.0000003416,"c":0.000000343,"v":22552044.624966003,"t":1728626400}
+{"o":0.000000343,"h":0.0000003442,"l":0.0000003387,"c":0.0000003409,"v":1009847.415075,"t":1728630000}
+{"o":0.0000003409,"h":0.0000003414,"l":0.0000003231,"c":0.0000003236,"v":7330527.7343429998,"t":1728633600}
+{"o":0.0000003236,"h":0.0000003247,"l":0.0000003217,"c":0.000000323,"v":416220.38797,"t":1728637200}
+{"o":0.000000323,"h":0.000000324,"l":0.000000319,"c":0.0000003212,"v":1327390.502754,"t":1728640800}
+{"o":0.0000003212,"h":0.000000322,"l":0.0000003202,"c":0.000000321,"v":0.0,"t":1728644400}
+{"o":0.000000321,"h":0.0000003214,"l":0.0000003074,"c":0.0000003076,"v":12165756.6269420013,"t":1728648000}
+{"o":0.0000003076,"h":0.0000003092,"l":0.0000002983,"c":0.0000002989,"v":837108.0430450001,"t":1728651600}
+{"o":0.0000002989,"h":0.0000002996,"l":0.000000296,"c":0.0000002988,"v":501046.445424,"t":1728655200}
+{"o":0.0000002988,"h":0.0000003241,"l":0.0000002954,"c":0.0000003208,"v":22083223.6890990026,"t":1728658800}
+{"o":0.0000003208,"h":0.0000003241,"l":0.0000003197,"c":0.000000322,"v":167652.269404,"t":1728662400}
+{"o":0.000000322,"h":0.0000003254,"l":0.0000003189,"c":0.0000003193,"v":0.0,"t":1728666000}
+{"o":0.0000003193,"h":0.0000003263,"l":0.0000003189,"c":0.0000003247,"v":798944.629418,"t":1728669600}
+{"o":0.0000003247,"h":0.0000003261,"l":0.0000003232,"c":0.0000003255,"v":0.0,"t":1728673200}
+{"o":0.0000003255,"h":0.0000003262,"l":0.0000003201,"c":0.0000003204,"v":3171069.0492019998,"t":1728676800}
+{"o":0.0000003204,"h":0.0000003435,"l":0.0000003195,"c":0.000000325,"v":21777880.623404,"t":1728680400}
+{"o":0.000000325,"h":0.0000003307,"l":0.0000003246,"c":0.0000003294,"v":4199356.0229599997,"t":1728684000}
+{"o":0.0000003294,"h":0.000000331,"l":0.0000003292,"c":0.0000003302,"v":0.0,"t":1728687600}
+{"o":0.0000003302,"h":0.0000003363,"l":0.0000003277,"c":0.0000003344,"v":88796.611116,"t":1728691200}
+{"o":0.0000003344,"h":0.0000003357,"l":0.0000003332,"c":0.0000003354,"v":0.0,"t":1728694800}
+{"o":0.0000003354,"h":0.0000003378,"l":0.0000003152,"c":0.0000003171,"v":9370092.5175749995,"t":1728698400}
+{"o":0.0000003171,"h":0.0000003179,"l":0.0000003046,"c":0.0000003049,"v":4749301.4338869993,"t":1728702000}
+{"o":0.0000003049,"h":0.000000305,"l":0.0000003019,"c":0.000000303,"v":200000.0,"t":1728705600}
+{"o":0.000000303,"h":0.0000003055,"l":0.0000003019,"c":0.0000003044,"v":224907.69114,"t":1728709200}
+{"o":0.0000003044,"h":0.0000003073,"l":0.0000003041,"c":0.0000003069,"v":1715400.6963460001,"t":1728712800}
+{"o":0.0000003069,"h":0.0000003078,"l":0.0000003065,"c":0.0000003071,"v":0.0,"t":1728716400}
+{"o":0.0000003071,"h":0.0000003093,"l":0.0000003066,"c":0.0000003088,"v":110279.187671,"t":1728720000}
+{"o":0.0000003088,"h":0.0000003093,"l":0.0000003085,"c":0.0000003085,"v":0.0,"t":1728723600}
+{"o":0.0000003085,"h":0.0000003089,"l":0.0000003052,"c":0.0000003054,"v":88086.238228,"t":1728727200}
+{"o":0.0000003054,"h":0.0000003126,"l":0.0000003037,"c":0.0000003123,"v":2839310.4931039996,"t":1728730800}
+{"o":0.0000003123,"h":0.0000003399,"l":0.0000003103,"c":0.0000003163,"v":27563590.350445997,"t":1728734400}
+{"o":0.0000003163,"h":0.0000003518,"l":0.0000003157,"c":0.0000003512,"v":15412361.2149260007,"t":1728738000}
+{"o":0.0000003512,"h":0.0000006341,"l":0.0000003493,"c":0.0000004143,"v":350253445.4436057806,"t":1728741600}
+{"o":0.0000004143,"h":0.0000004178,"l":0.0000004119,"c":0.000000415,"v":247257.880937,"t":1728745200}
+{"o":0.000000415,"h":0.0000004294,"l":0.0000004119,"c":0.0000004265,"v":4122229.6989910002,"t":1728748800}
+{"o":0.0000004265,"h":0.000000428,"l":0.0000003973,"c":0.0000003986,"v":9123632.8593770005,"t":1728752400}
+{"o":0.0000003986,"h":0.0000004009,"l":0.000000374,"c":0.000000376,"v":17743923.1958130002,"t":1728756000}
+{"o":0.000000376,"h":0.0000003766,"l":0.0000003489,"c":0.000000356,"v":10790759.9997219983,"t":1728759600}
+{"o":0.000000356,"h":0.0000003565,"l":0.0000003542,"c":0.0000003546,"v":29136.915113,"t":1728763200}
+{"o":0.0000003546,"h":0.0000004703,"l":0.000000352,"c":0.0000004695,"v":42211120.349179998,"t":1728766800}
+{"o":0.0000004695,"h":0.0000004705,"l":0.0000004348,"c":0.0000004355,"v":14445050.2520329989,"t":1728770400}
+{"o":0.0000004355,"h":0.0000004469,"l":0.0000004266,"c":0.0000004466,"v":7326174.1497639995,"t":1728774000}
+{"o":0.0000004466,"h":0.0000004972,"l":0.0000004445,"c":0.0000004963,"v":25260955.510262996,"t":1728777600}
+{"o":0.0000004963,"h":0.0000005266,"l":0.0000004961,"c":0.0000005114,"v":19557123.6071519963,"t":1728781200}
+{"o":0.0000005114,"h":0.0000005187,"l":0.0000004659,"c":0.000000466,"v":15491024.0348150004,"t":1728784800}
+{"o":0.000000466,"h":0.0000004743,"l":0.0000004659,"c":0.0000004686,"v":0.0,"t":1728788400}
+{"o":0.0000004686,"h":0.0000004689,"l":0.0000004661,"c":0.0000004665,"v":0.0,"t":1728792000}
+{"o":0.0000004665,"h":0.0000004722,"l":0.0000004636,"c":0.0000004701,"v":3402880.3102250001,"t":1728795600}
+{"o":0.0000004701,"h":0.0000004726,"l":0.0000004659,"c":0.0000004676,"v":1531719.5862659998,"t":1728799200}
+{"o":0.0000004676,"h":0.0000004693,"l":0.0000004665,"c":0.0000004677,"v":0.0,"t":1728802800}
+{"o":0.0000004677,"h":0.0000004707,"l":0.0000004656,"c":0.0000004698,"v":639043.6568839999,"t":1728806400}
+{"o":0.0000004698,"h":0.00000047,"l":0.0000004614,"c":0.0000004633,"v":1005397.602367,"t":1728810000}
+{"o":0.0000004633,"h":0.0000004673,"l":0.0000004611,"c":0.0000004673,"v":65000.0,"t":1728813600}
+{"o":0.0000004673,"h":0.0000004697,"l":0.0000004611,"c":0.0000004647,"v":138000.0,"t":1728817200}
+{"o":0.0000004647,"h":0.0000004651,"l":0.0000004611,"c":0.000000462,"v":46000.0,"t":1728820800}
+{"o":0.000000462,"h":0.0000004667,"l":0.0000004597,"c":0.0000004667,"v":2292338.559012,"t":1728824400}
+{"o":0.0000004667,"h":0.0000004744,"l":0.0000004619,"c":0.0000004679,"v":646000.607765,"t":1728828000}
+{"o":0.0000004679,"h":0.0000004728,"l":0.0000004641,"c":0.0000004663,"v":95794.504593,"t":1728831600}
+{"o":0.0000004663,"h":0.0000004688,"l":0.0000004624,"c":0.000000463,"v":215171.743317,"t":1728835200}
+{"o":0.000000463,"h":0.0000004675,"l":0.000000422,"c":0.0000004268,"v":13804258.8622510005,"t":1728838800}
+{"o":0.0000004268,"h":0.0000004292,"l":0.0000004158,"c":0.0000004172,"v":48003.194562,"t":1728842400}
+{"o":0.0000004172,"h":0.0000004186,"l":0.0000004119,"c":0.0000004155,"v":215171.743317,"t":1728846000}
+{"o":0.0000004155,"h":0.0000004639,"l":0.0000004144,"c":0.0000004312,"v":24265860.4330959991,"t":1728849600}
+{"o":0.0000004312,"h":0.0000004322,"l":0.0000004215,"c":0.0000004219,"v":3167125.8222059999,"t":1728853200}
+{"o":0.0000004219,"h":0.0000004234,"l":0.0000004176,"c":0.0000004205,"v":23783.010162,"t":1728856800}
+{"o":0.0000004205,"h":0.0000004243,"l":0.0000004204,"c":0.0000004207,"v":0.0,"t":1728860400}
+{"o":0.0000004207,"h":0.0000004234,"l":0.00000042,"c":0.0000004223,"v":0.0,"t":1728864000}
+{"o":0.0000004223,"h":0.0000004223,"l":0.0000004067,"c":0.0000004082,"v":7403137.7013450004,"t":1728867600}
+{"o":0.0000004082,"h":0.0000004101,"l":0.0000003936,"c":0.0000003946,"v":915008.7579590001,"t":1728871200}
+{"o":0.0000003946,"h":0.0000004023,"l":0.00000037,"c":0.0000003711,"v":15373675.1943939999,"t":1728874800}
+{"o":0.0000003711,"h":0.0000003748,"l":0.0000003499,"c":0.0000003536,"v":363460.640737,"t":1728878400}
+{"o":0.0000003536,"h":0.0000003568,"l":0.0000003469,"c":0.0000003495,"v":2841808.2076389999,"t":1728882000}
+{"o":0.0000003495,"h":0.0000003505,"l":0.0000003456,"c":0.0000003482,"v":0.0,"t":1728885600}
+{"o":0.0000003482,"h":0.0000003491,"l":0.0000003457,"c":0.0000003459,"v":0.0,"t":1728889200}
+{"o":0.0000003459,"h":0.000000348,"l":0.000000259,"c":0.0000002605,"v":45802426.3821550012,"t":1728892800}
+{"o":0.0000002605,"h":0.0000002625,"l":0.0000002584,"c":0.0000002609,"v":3302146.9740329999,"t":1728896400}
+{"o":0.0000002609,"h":0.0000002661,"l":0.0000002592,"c":0.0000002647,"v":4353926.9151579998,"t":1728900000}
+{"o":0.0000002647,"h":0.0000002655,"l":0.0000002359,"c":0.0000002371,"v":19418346.223788999,"t":1728903600}
+{"o":0.0000002371,"h":0.0000002394,"l":0.0000002033,"c":0.0000002048,"v":28539149.1139229871,"t":1728907200}
+{"o":0.0000002048,"h":0.0000002154,"l":0.0000002029,"c":0.0000002048,"v":20183155.19052995,"t":1728910800}
+{"o":0.0000002048,"h":0.0000002051,"l":0.0000001965,"c":0.0000001977,"v":7361655.5387880001,"t":1728914400}
+{"o":0.0000001977,"h":0.0000001996,"l":0.0000001939,"c":0.0000001963,"v":1203609.34476,"t":1728918000}
+{"o":0.0000001963,"h":0.0000001989,"l":0.0000001811,"c":0.0000001832,"v":13841507.4647230059,"t":1728921600}
+{"o":0.0000001832,"h":0.0000001834,"l":0.0000001694,"c":0.0000001699,"v":17233300.0517800003,"t":1728925200}
+{"o":0.0000001699,"h":0.0000001707,"l":0.0000001686,"c":0.0000001701,"v":718484.017209,"t":1728928800}
+{"o":0.0000001701,"h":0.0000001707,"l":0.0000001683,"c":0.0000001692,"v":19456.416425,"t":1728932400}
+{"o":0.0000001692,"h":0.0000001894,"l":0.0000001682,"c":0.0000001884,"v":24686359.820638001,"t":1728936000}
+{"o":0.0000001884,"h":0.0000002118,"l":0.0000001877,"c":0.0000002097,"v":19097195.2629880011,"t":1728939600}
+{"o":0.0000002097,"h":0.0000002205,"l":0.0000002047,"c":0.0000002047,"v":26865712.7874559984,"t":1728943200}
+{"o":0.0000002047,"h":0.0000002062,"l":0.0000001689,"c":0.0000001745,"v":60031204.0316549987,"t":1728946800}
+{"o":0.0000001745,"h":0.0000001888,"l":0.0000001736,"c":0.000000188,"v":10227625.5220359992,"t":1728950400}
+{"o":0.000000188,"h":0.0000001902,"l":0.0000001872,"c":0.0000001896,"v":784536.357802,"t":1728954000}
+{"o":0.0000001896,"h":0.0000001901,"l":0.0000001886,"c":0.0000001893,"v":0.0,"t":1728957600}
+{"o":0.0000001893,"h":0.0000001921,"l":0.0000001892,"c":0.0000001918,"v":683266.9483169999,"t":1728961200}
+{"o":0.0000001918,"h":0.0000001923,"l":0.0000001907,"c":0.000000191,"v":181.923792,"t":1728964800}
+{"o":0.000000191,"h":0.0000001935,"l":0.0000001863,"c":0.0000001884,"v":1978638.108147,"t":1728968400}
+{"o":0.0000001884,"h":0.0000001891,"l":0.0000001875,"c":0.0000001878,"v":141544.872779,"t":1728972000}
+{"o":0.0000001878,"h":0.0000001879,"l":0.000000187,"c":0.0000001875,"v":0.0,"t":1728975600}
+{"o":0.0000001875,"h":0.0000001878,"l":0.0000001869,"c":0.0000001877,"v":0.0,"t":1728979200}
+{"o":0.0000001877,"h":0.0000001977,"l":0.0000001868,"c":0.0000001942,"v":7524895.8701950004,"t":1728982800}
+{"o":0.0000001942,"h":0.000000197,"l":0.0000001931,"c":0.0000001959,"v":2043279.7406029999,"t":1728986400}
+{"o":0.0000001959,"h":0.0000002,"l":0.0000001959,"c":0.0000001991,"v":0.0,"t":1728990000}
+{"o":0.0000001991,"h":0.0000001996,"l":0.0000001949,"c":0.0000001954,"v":43336.600542,"t":1728993600}
+{"o":0.0000001954,"h":0.0000001961,"l":0.0000001888,"c":0.0000001893,"v":0.0,"t":1728997200}
+{"o":0.0000001893,"h":0.000000198,"l":0.0000001881,"c":0.0000001969,"v":0.0,"t":1729000800}
+{"o":0.0000001969,"h":0.0000001998,"l":0.0000001812,"c":0.000000183,"v":22471205.2002030015,"t":1729004400}
+{"o":0.000000183,"h":0.0000001833,"l":0.0000001743,"c":0.0000001759,"v":858038.611333,"t":1729008000}
+{"o":0.0000001759,"h":0.0000001769,"l":0.0000001751,"c":0.000000176,"v":0.0,"t":1729011600}
+{"o":0.000000176,"h":0.0000001766,"l":0.0000001742,"c":0.0000001761,"v":569041.47759,"t":1729015200}
+{"o":0.0000001761,"h":0.0000001775,"l":0.0000001687,"c":0.0000001694,"v":7927902.3146200003,"t":1729018800}
+{"o":0.0000001694,"h":0.0000001725,"l":0.0000001692,"c":0.0000001719,"v":0.0,"t":1729022400}
+{"o":0.0000001719,"h":0.0000001727,"l":0.0000001711,"c":0.0000001711,"v":0.0,"t":1729026000}
+{"o":0.0000001711,"h":0.0000001718,"l":0.0000001706,"c":0.0000001717,"v":0.0,"t":1729029600}
+{"o":0.0000001717,"h":0.0000001734,"l":0.000000168,"c":0.0000001683,"v":58840.670026,"t":1729033200}
+{"o":0.0000001683,"h":0.0000001714,"l":0.000000168,"c":0.0000001709,"v":117632.614959,"t":1729036800}
+{"o":0.0000001709,"h":0.0000001718,"l":0.0000001676,"c":0.000000168,"v":52587.736528,"t":1729040400}
+{"o":0.000000168,"h":0.0000001708,"l":0.0000001666,"c":0.0000001707,"v":581469.944441,"t":1729044000}
+{"o":0.0000001707,"h":0.0000001715,"l":0.0000001704,"c":0.0000001709,"v":0.0,"t":1729047600}
+{"o":0.0000001709,"h":0.0000001721,"l":0.0000001704,"c":0.0000001712,"v":0.0,"t":1729051200}
+{"o":0.0000001712,"h":0.0000001715,"l":0.0000001693,"c":0.0000001697,"v":25659.777426,"t":1729054800}
+{"o":0.0000001697,"h":0.0000001708,"l":0.000000169,"c":0.00000017,"v":0.0,"t":1729058400}
+{"o":0.00000017,"h":0.0000001711,"l":0.00000017,"c":0.0000001705,"v":0.0,"t":1729062000}
+{"o":0.0000001705,"h":0.0000001707,"l":0.000000169,"c":0.0000001695,"v":0.0,"t":1729065600}
+{"o":0.0000001695,"h":0.0000001696,"l":0.000000167,"c":0.0000001671,"v":5014705.3302109996,"t":1729069200}
+{"o":0.0000001671,"h":0.0000001677,"l":0.000000166,"c":0.0000001668,"v":831929.597416,"t":1729072800}
+{"o":0.0000001668,"h":0.0000001674,"l":0.0000001641,"c":0.0000001667,"v":0.0,"t":1729076400}
+{"o":0.0000001667,"h":0.0000001683,"l":0.0000001661,"c":0.0000001672,"v":0.0,"t":1729080000}
+{"o":0.0000001672,"h":0.0000001689,"l":0.0000001633,"c":0.0000001679,"v":11350469.5250850022,"t":1729083600}
+{"o":0.0000001679,"h":0.0000001682,"l":0.0000001652,"c":0.000000167,"v":0.0,"t":1729087200}
+{"o":0.000000167,"h":0.0000001682,"l":0.0000001662,"c":0.0000001665,"v":0.0,"t":1729090800}
+{"o":0.0000001665,"h":0.0000001682,"l":0.0000001662,"c":0.0000001669,"v":0.0,"t":1729094400}
+{"o":0.0000001669,"h":0.0000001675,"l":0.0000001665,"c":0.0000001671,"v":0.0,"t":1729098000}
+{"o":0.0000001671,"h":0.0000001679,"l":0.0000001663,"c":0.0000001672,"v":688225.4623710001,"t":1729101600}
+{"o":0.0000001672,"h":0.0000001676,"l":0.0000001669,"c":0.0000001673,"v":0.0,"t":1729105200}
+{"o":0.0000001673,"h":0.0000001677,"l":0.0000001664,"c":0.0000001673,"v":0.0,"t":1729108800}
+{"o":0.0000001673,"h":0.0000001681,"l":0.0000001669,"c":0.0000001678,"v":0.0,"t":1729112400}
+{"o":0.0000001678,"h":0.0000001719,"l":0.0000001666,"c":0.0000001707,"v":9638613.436602002,"t":1729116000}
+{"o":0.0000001707,"h":0.0000001716,"l":0.0000001679,"c":0.0000001686,"v":4097697.1932640001,"t":1729119600}
+{"o":0.0000001686,"h":0.0000001686,"l":0.0000001671,"c":0.0000001678,"v":0.0,"t":1729123200}
+{"o":0.0000001678,"h":0.00000017,"l":0.000000167,"c":0.0000001671,"v":0.0,"t":1729126800}
+{"o":0.0000001671,"h":0.000000169,"l":0.0000001662,"c":0.0000001682,"v":1140000.0,"t":1729130400}
+{"o":0.0000001682,"h":0.0000001684,"l":0.0000001626,"c":0.0000001628,"v":6380974.5682750009,"t":1729134000}
+{"o":0.0000001628,"h":0.0000001644,"l":0.0000001618,"c":0.0000001634,"v":334931.293481,"t":1729137600}
+{"o":0.0000001634,"h":0.0000001644,"l":0.000000163,"c":0.000000164,"v":0.0,"t":1729141200}
+{"o":0.000000164,"h":0.0000001645,"l":0.0000001634,"c":0.0000001645,"v":0.0,"t":1729144800}
+{"o":0.0000001645,"h":0.0000001654,"l":0.0000001641,"c":0.0000001641,"v":0.0,"t":1729148400}
+{"o":0.0000001641,"h":0.0000001647,"l":0.0000001621,"c":0.0000001621,"v":345321.282825,"t":1729152000}
+{"o":0.0000001621,"h":0.0000001626,"l":0.0000001617,"c":0.0000001621,"v":100000.0,"t":1729155600}
+{"o":0.0000001621,"h":0.0000001639,"l":0.0000001618,"c":0.0000001628,"v":0.0,"t":1729159200}
+{"o":0.0000001628,"h":0.0000001653,"l":0.0000001626,"c":0.000000164,"v":0.0,"t":1729162800}
+{"o":0.000000164,"h":0.0000001642,"l":0.0000001626,"c":0.0000001626,"v":0.0,"t":1729166400}
+{"o":0.0000001626,"h":0.0000001638,"l":0.0000001619,"c":0.0000001631,"v":0.0,"t":1729170000}
+{"o":0.0000001631,"h":0.0000001654,"l":0.0000001622,"c":0.0000001626,"v":1406538.573848,"t":1729173600}
+{"o":0.0000001626,"h":0.0000001637,"l":0.0000001614,"c":0.0000001616,"v":0.0,"t":1729177200}
+{"o":0.0000001616,"h":0.0000001644,"l":0.0000001616,"c":0.0000001633,"v":31251.577966,"t":1729180800}
+{"o":0.0000001633,"h":0.0000001656,"l":0.000000163,"c":0.0000001651,"v":1821268.7831079999,"t":1729184400}
+{"o":0.0000001651,"h":0.0000001672,"l":0.0000001619,"c":0.0000001631,"v":3864548.5237110001,"t":1729188000}
+{"o":0.0000001631,"h":0.0000001633,"l":0.0000001618,"c":0.0000001622,"v":0.0,"t":1729191600}
+{"o":0.0000001622,"h":0.0000001622,"l":0.000000161,"c":0.0000001619,"v":0.0,"t":1729195200}
+{"o":0.0000001619,"h":0.0000001619,"l":0.0000001611,"c":0.0000001613,"v":0.0,"t":1729198800}
+{"o":0.0000001613,"h":0.0000001639,"l":0.0000001604,"c":0.000000163,"v":2388981.658423,"t":1729202400}
+{"o":0.000000163,"h":0.0000001646,"l":0.000000163,"c":0.0000001643,"v":356487.207471,"t":1729206000}
+{"o":0.0000001643,"h":0.0000001652,"l":0.000000164,"c":0.000000165,"v":0.0,"t":1729209600}
+{"o":0.000000165,"h":0.0000001652,"l":0.0000001618,"c":0.0000001622,"v":0.0,"t":1729213200}
+{"o":0.0000001622,"h":0.0000001626,"l":0.0000001613,"c":0.0000001614,"v":0.0,"t":1729216800}
+{"o":0.0000001614,"h":0.0000001643,"l":0.0000001613,"c":0.0000001641,"v":86804.13297,"t":1729220400}
+{"o":0.0000001641,"h":0.0000001641,"l":0.0000001632,"c":0.0000001635,"v":0.0,"t":1729224000}
+{"o":0.0000001635,"h":0.0000001638,"l":0.0000001628,"c":0.0000001628,"v":0.0,"t":1729227600}
+{"o":0.0000001628,"h":0.000000163,"l":0.0000001618,"c":0.0000001622,"v":0.0,"t":1729231200}
+{"o":0.0000001622,"h":0.0000001626,"l":0.0000001616,"c":0.0000001619,"v":0.0,"t":1729234800}
+{"o":0.0000001619,"h":0.0000001721,"l":0.0000001615,"c":0.0000001691,"v":15963863.1296849977,"t":1729238400}
+{"o":0.0000001691,"h":0.0000001696,"l":0.0000001686,"c":0.0000001693,"v":0.0,"t":1729242000}
+{"o":0.0000001693,"h":0.0000001695,"l":0.0000001688,"c":0.0000001691,"v":0.0,"t":1729245600}
+{"o":0.0000001691,"h":0.0000001701,"l":0.0000001688,"c":0.0000001699,"v":0.0,"t":1729249200}
+{"o":0.0000001699,"h":0.0000001709,"l":0.0000001661,"c":0.0000001671,"v":2145622.9458599999,"t":1729252800}
+{"o":0.0000001671,"h":0.0000001673,"l":0.0000001655,"c":0.0000001656,"v":0.0,"t":1729256400}
+{"o":0.0000001656,"h":0.0000001664,"l":0.0000001646,"c":0.0000001649,"v":0.0,"t":1729260000}
+{"o":0.0000001649,"h":0.0000001658,"l":0.0000001637,"c":0.0000001645,"v":0.0,"t":1729263600}
+{"o":0.0000001645,"h":0.0000001758,"l":0.0000001632,"c":0.0000001734,"v":19421801.1799630001,"t":1729267200}
+{"o":0.0000001734,"h":0.0000001739,"l":0.0000001729,"c":0.0000001737,"v":0.0,"t":1729270800}
+{"o":0.0000001737,"h":0.000000174,"l":0.0000001724,"c":0.000000173,"v":0.0,"t":1729274400}
+{"o":0.000000173,"h":0.0000001748,"l":0.0000001725,"c":0.000000174,"v":1282510.9385629999,"t":1729278000}
+{"o":0.000000174,"h":0.0000001748,"l":0.0000001739,"c":0.0000001743,"v":0.0,"t":1729281600}
+{"o":0.0000001743,"h":0.0000001766,"l":0.0000001741,"c":0.0000001759,"v":3014727.2792659998,"t":1729285200}
+{"o":0.0000001759,"h":0.0000001765,"l":0.0000001728,"c":0.0000001729,"v":5068694.3518479997,"t":1729288800}
+{"o":0.0000001729,"h":0.0000001777,"l":0.0000001719,"c":0.0000001761,"v":9376334.9309530016,"t":1729292400}
+{"o":0.0000001761,"h":0.0000001767,"l":0.0000001759,"c":0.0000001766,"v":0.0,"t":1729296000}
+{"o":0.0000001766,"h":0.0000001768,"l":0.000000176,"c":0.0000001768,"v":0.0,"t":1729299600}
+{"o":0.0000001768,"h":0.000000177,"l":0.000000176,"c":0.000000176,"v":0.0,"t":1729303200}
+{"o":0.000000176,"h":0.0000001766,"l":0.0000001749,"c":0.0000001766,"v":0.0,"t":1729306800}
+{"o":0.0000001766,"h":0.000000177,"l":0.0000001738,"c":0.0000001749,"v":2660104.5611709999,"t":1729310400}
+{"o":0.0000001749,"h":0.0000001771,"l":0.0000001739,"c":0.0000001762,"v":5662789.1830979995,"t":1729314000}
+{"o":0.0000001762,"h":0.0000001794,"l":0.000000176,"c":0.0000001785,"v":317527.729088,"t":1729317600}
+{"o":0.0000001785,"h":0.000000179,"l":0.0000001784,"c":0.0000001785,"v":0.0,"t":1729321200}
+{"o":0.0000001785,"h":0.0000001785,"l":0.0000001781,"c":0.0000001783,"v":0.0,"t":1729324800}
+{"o":0.0000001783,"h":0.0000001785,"l":0.0000001744,"c":0.0000001745,"v":8498650.7424250003,"t":1729328400}
+{"o":0.0000001745,"h":0.0000001752,"l":0.0000001743,"c":0.000000175,"v":0.0,"t":1729332000}
+{"o":0.000000175,"h":0.0000001758,"l":0.0000001746,"c":0.0000001756,"v":0.0,"t":1729335600}
+{"o":0.0000001756,"h":0.0000001757,"l":0.0000001745,"c":0.0000001748,"v":0.0,"t":1729339200}
+{"o":0.0000001748,"h":0.0000001752,"l":0.0000001744,"c":0.0000001746,"v":0.0,"t":1729342800}
+{"o":0.0000001746,"h":0.0000001746,"l":0.0000001694,"c":0.0000001694,"v":115222.665852,"t":1729346400}
+{"o":0.0000001694,"h":0.000000171,"l":0.0000001688,"c":0.0000001699,"v":0.0,"t":1729350000}
+{"o":0.0000001699,"h":0.0000001749,"l":0.0000001689,"c":0.0000001698,"v":4366335.9861890003,"t":1729353600}
+{"o":0.0000001698,"h":0.0000001713,"l":0.0000001631,"c":0.0000001639,"v":11105140.1415599994,"t":1729357200}
+{"o":0.0000001639,"h":0.0000001644,"l":0.0000001579,"c":0.0000001584,"v":2990609.4610319999,"t":1729360800}
+{"o":0.0000001584,"h":0.0000001585,"l":0.0000001574,"c":0.0000001579,"v":0.0,"t":1729364400}
+{"o":0.0000001579,"h":0.0000001581,"l":0.0000001574,"c":0.0000001574,"v":0.0,"t":1729368000}
+{"o":0.0000001574,"h":0.0000001575,"l":0.0000001564,"c":0.0000001572,"v":0.0,"t":1729371600}
+{"o":0.0000001572,"h":0.0000001573,"l":0.0000001553,"c":0.0000001554,"v":0.0,"t":1729375200}
+{"o":0.0000001554,"h":0.0000001564,"l":0.0000001545,"c":0.0000001545,"v":0.0,"t":1729378800}
+{"o":0.0000001545,"h":0.0000001556,"l":0.0000001537,"c":0.0000001555,"v":0.0,"t":1729382400}
+{"o":0.0000001555,"h":0.0000001566,"l":0.0000001549,"c":0.0000001555,"v":0.0,"t":1729386000}
+{"o":0.0000001555,"h":0.0000001559,"l":0.0000001549,"c":0.0000001557,"v":0.0,"t":1729389600}
+{"o":0.0000001557,"h":0.0000001561,"l":0.0000001552,"c":0.0000001552,"v":0.0,"t":1729393200}
+{"o":0.0000001552,"h":0.0000001556,"l":0.0000001543,"c":0.0000001548,"v":0.0,"t":1729396800}
+{"o":0.0000001548,"h":0.0000001556,"l":0.0000001537,"c":0.0000001549,"v":0.0,"t":1729400400}
+{"o":0.0000001549,"h":0.0000001557,"l":0.0000001549,"c":0.000000155,"v":0.0,"t":1729404000}
+{"o":0.000000155,"h":0.0000001587,"l":0.0000001548,"c":0.0000001586,"v":632727.299403,"t":1729407600}
+{"o":0.0000001586,"h":0.000000159,"l":0.0000001581,"c":0.0000001586,"v":0.0,"t":1729411200}
+{"o":0.0000001586,"h":0.0000001589,"l":0.000000158,"c":0.0000001583,"v":0.0,"t":1729414800}
+{"o":0.0000001583,"h":0.0000001588,"l":0.0000001578,"c":0.0000001584,"v":56856.57472,"t":1729418400}
+{"o":0.0000001584,"h":0.0000001585,"l":0.0000001579,"c":0.000000158,"v":0.0,"t":1729422000}
+{"o":0.000000158,"h":0.0000001589,"l":0.0000001579,"c":0.0000001589,"v":0.0,"t":1729425600}
+{"o":0.0000001589,"h":0.0000001596,"l":0.0000001568,"c":0.0000001574,"v":262169.253629,"t":1729429200}
+{"o":0.0000001574,"h":0.0000001584,"l":0.0000001542,"c":0.0000001558,"v":513784.307248,"t":1729432800}
+{"o":0.0000001558,"h":0.0000001607,"l":0.0000001556,"c":0.0000001585,"v":6534111.2767359996,"t":1729436400}
+{"o":0.0000001585,"h":0.0000001592,"l":0.0000001507,"c":0.0000001512,"v":12393111.2767359987,"t":1729440000}
+{"o":0.0000001512,"h":0.0000001517,"l":0.0000001504,"c":0.0000001508,"v":0.0,"t":1729443600}
+{"o":0.0000001508,"h":0.000000151,"l":0.0000001498,"c":0.0000001506,"v":0.0,"t":1729447200}
+{"o":0.0000001506,"h":0.0000001515,"l":0.0000001484,"c":0.0000001491,"v":1382636.996182,"t":1729450800}
+{"o":0.0000001491,"h":0.0000001497,"l":0.0000001463,"c":0.0000001468,"v":0.0,"t":1729454400}
+{"o":0.0000001468,"h":0.000000147,"l":0.0000001457,"c":0.0000001459,"v":0.0,"t":1729458000}
+{"o":0.0000001459,"h":0.0000001464,"l":0.0000001423,"c":0.0000001429,"v":15996984.9897719994,"t":1729461600}
+{"o":0.0000001429,"h":0.0000001444,"l":0.0000001416,"c":0.0000001424,"v":0.0,"t":1729465200}
+{"o":0.0000001424,"h":0.000000147,"l":0.0000001399,"c":0.0000001412,"v":0.0,"t":1729468800}
+{"o":0.0000001412,"h":0.0000001419,"l":0.0000001399,"c":0.0000001403,"v":0.0,"t":1729472400}
+{"o":0.0000001403,"h":0.0000001421,"l":0.0000001397,"c":0.0000001414,"v":0.0,"t":1729476000}
+{"o":0.0000001414,"h":0.0000001422,"l":0.0000001403,"c":0.0000001405,"v":0.0,"t":1729479600}
+{"o":0.0000001405,"h":0.0000001424,"l":0.0000001393,"c":0.0000001397,"v":0.0,"t":1729483200}
+{"o":0.0000001397,"h":0.0000001409,"l":0.0000001374,"c":0.0000001392,"v":2508086.103993,"t":1729486800}
+{"o":0.0000001392,"h":0.0000001399,"l":0.0000001379,"c":0.0000001396,"v":0.0,"t":1729490400}
+{"o":0.0000001396,"h":0.0000001402,"l":0.0000001389,"c":0.00000014,"v":0.0,"t":1729494000}
+{"o":0.00000014,"h":0.0000001424,"l":0.0000001391,"c":0.0000001419,"v":0.0,"t":1729497600}
+{"o":0.0000001419,"h":0.0000001448,"l":0.0000001411,"c":0.0000001417,"v":0.0,"t":1729501200}
+{"o":0.0000001417,"h":0.0000001427,"l":0.000000141,"c":0.0000001421,"v":0.0,"t":1729504800}
+{"o":0.0000001421,"h":0.0000001445,"l":0.0000001407,"c":0.0000001419,"v":0.0,"t":1729508400}
+{"o":0.0000001419,"h":0.0000001428,"l":0.0000001413,"c":0.0000001425,"v":0.0,"t":1729512000}
+{"o":0.0000001425,"h":0.0000001461,"l":0.0000001421,"c":0.0000001452,"v":0.0,"t":1729515600}
+{"o":0.0000001452,"h":0.0000001493,"l":0.0000001432,"c":0.0000001437,"v":0.0,"t":1729519200}
+{"o":0.0000001437,"h":0.0000001448,"l":0.0000001428,"c":0.0000001428,"v":0.0,"t":1729522800}
+{"o":0.0000001428,"h":0.0000001447,"l":0.0000001428,"c":0.0000001434,"v":0.0,"t":1729526400}
+{"o":0.0000001434,"h":0.0000001435,"l":0.0000001421,"c":0.0000001425,"v":0.0,"t":1729530000}
+{"o":0.0000001425,"h":0.0000001432,"l":0.0000001421,"c":0.0000001425,"v":0.0,"t":1729533600}
+{"o":0.0000001425,"h":0.0000001425,"l":0.0000001404,"c":0.0000001407,"v":0.0,"t":1729537200}
+{"o":0.0000001407,"h":0.0000001421,"l":0.0000001407,"c":0.0000001418,"v":0.0,"t":1729540800}
+{"o":0.0000001418,"h":0.0000001418,"l":0.0000001404,"c":0.0000001409,"v":0.0,"t":1729544400}
+{"o":0.0000001409,"h":0.0000001414,"l":0.0000001404,"c":0.0000001406,"v":0.0,"t":1729548000}
+{"o":0.0000001406,"h":0.0000001431,"l":0.0000001406,"c":0.000000142,"v":0.0,"t":1729551600}
+{"o":0.000000142,"h":0.0000001469,"l":0.0000001418,"c":0.0000001428,"v":0.0,"t":1729555200}
+{"o":0.0000001428,"h":0.000000144,"l":0.0000001411,"c":0.0000001414,"v":0.0,"t":1729558800}
+{"o":0.0000001414,"h":0.0000001423,"l":0.0000001406,"c":0.0000001422,"v":0.0,"t":1729562400}
+{"o":0.0000001422,"h":0.0000001437,"l":0.0000001417,"c":0.0000001419,"v":0.0,"t":1729566000}
+{"o":0.0000001419,"h":0.0000001421,"l":0.0000001402,"c":0.0000001411,"v":0.0,"t":1729569600}
+{"o":0.0000001411,"h":0.0000001413,"l":0.0000001388,"c":0.0000001401,"v":0.0,"t":1729573200}
+{"o":0.0000001401,"h":0.0000001404,"l":0.0000001395,"c":0.0000001403,"v":0.0,"t":1729576800}
+{"o":0.0000001403,"h":0.0000001414,"l":0.0000001364,"c":0.0000001376,"v":363928.582558,"t":1729580400}
+{"o":0.0000001376,"h":0.0000001402,"l":0.0000001375,"c":0.0000001388,"v":0.0,"t":1729584000}
+{"o":0.0000001388,"h":0.0000001405,"l":0.0000001387,"c":0.0000001394,"v":0.0,"t":1729587600}
+{"o":0.0000001394,"h":0.00000014,"l":0.000000138,"c":0.0000001382,"v":0.0,"t":1729591200}
+{"o":0.0000001382,"h":0.0000001383,"l":0.0000001359,"c":0.0000001369,"v":0.0,"t":1729594800}
+{"o":0.0000001369,"h":0.0000001394,"l":0.0000001357,"c":0.0000001387,"v":441057.75213,"t":1729598400}
+{"o":0.0000001387,"h":0.0000001399,"l":0.0000001379,"c":0.0000001388,"v":0.0,"t":1729602000}
+{"o":0.0000001388,"h":0.0000001391,"l":0.0000001345,"c":0.0000001355,"v":0.0,"t":1729605600}
+{"o":0.0000001355,"h":0.0000001388,"l":0.0000001347,"c":0.0000001373,"v":0.0,"t":1729609200}
+{"o":0.0000001373,"h":0.0000001396,"l":0.000000137,"c":0.0000001387,"v":0.0,"t":1729612800}
+{"o":0.0000001387,"h":0.0000001403,"l":0.0000001365,"c":0.0000001378,"v":0.0,"t":1729616400}
+{"o":0.0000001378,"h":0.0000001387,"l":0.0000001355,"c":0.0000001372,"v":0.0,"t":1729620000}
+{"o":0.0000001372,"h":0.0000001377,"l":0.0000001363,"c":0.0000001368,"v":0.0,"t":1729623600}
+{"o":0.0000001368,"h":0.0000001373,"l":0.0000001365,"c":0.000000137,"v":0.0,"t":1729627200}
+{"o":0.000000137,"h":0.0000001379,"l":0.0000001369,"c":0.0000001375,"v":0.0,"t":1729630800}
+{"o":0.0000001375,"h":0.0000001377,"l":0.0000001362,"c":0.0000001364,"v":0.0,"t":1729634400}
+{"o":0.0000001364,"h":0.00000014,"l":0.0000001362,"c":0.0000001382,"v":361694.086744,"t":1729638000}
+{"o":0.0000001382,"h":0.0000001397,"l":0.000000136,"c":0.0000001375,"v":574226.196186,"t":1729641600}
+{"o":0.0000001375,"h":0.0000001375,"l":0.0000001364,"c":0.0000001365,"v":0.0,"t":1729645200}
+{"o":0.0000001365,"h":0.0000001377,"l":0.0000001364,"c":0.0000001376,"v":0.0,"t":1729648800}
+{"o":0.0000001376,"h":0.0000001388,"l":0.0000001372,"c":0.000000138,"v":0.0,"t":1729652400}
+{"o":0.000000138,"h":0.0000001385,"l":0.0000001353,"c":0.0000001355,"v":5662789.1830979995,"t":1729656000}
+{"o":0.0000001355,"h":0.0000001368,"l":0.0000001351,"c":0.0000001363,"v":0.0,"t":1729659600}
+{"o":0.0000001363,"h":0.0000001364,"l":0.0000001351,"c":0.0000001361,"v":0.0,"t":1729663200}
+{"o":0.0000001361,"h":0.0000001365,"l":0.0000001356,"c":0.0000001356,"v":0.0,"t":1729666800}
+{"o":0.0000001356,"h":0.0000001366,"l":0.0000001351,"c":0.0000001363,"v":0.0,"t":1729670400}
+{"o":0.0000001363,"h":0.0000001371,"l":0.0000001329,"c":0.0000001358,"v":5770235.7479519993,"t":1729674000}
+{"o":0.0000001358,"h":0.000000136,"l":0.000000135,"c":0.0000001358,"v":0.0,"t":1729677600}
+{"o":0.0000001358,"h":0.000000136,"l":0.0000001348,"c":0.0000001353,"v":0.0,"t":1729681200}
+{"o":0.0000001353,"h":0.0000001364,"l":0.0000001347,"c":0.0000001352,"v":0.0,"t":1729684800}
+{"o":0.0000001352,"h":0.0000001354,"l":0.0000001327,"c":0.0000001331,"v":0.0,"t":1729688400}
+{"o":0.0000001331,"h":0.000000137,"l":0.000000133,"c":0.0000001365,"v":645569.773269,"t":1729692000}
+{"o":0.0000001365,"h":0.0000001386,"l":0.0000001359,"c":0.0000001363,"v":0.0,"t":1729695600}
+{"o":0.0000001363,"h":0.0000001386,"l":0.0000001359,"c":0.0000001384,"v":0.0,"t":1729699200}
+{"o":0.0000001384,"h":0.0000001385,"l":0.000000137,"c":0.0000001379,"v":0.0,"t":1729702800}
+{"o":0.0000001379,"h":0.0000001403,"l":0.0000001348,"c":0.0000001351,"v":0.0,"t":1729706400}
+{"o":0.0000001351,"h":0.0000001387,"l":0.000000132,"c":0.0000001353,"v":507674.757021,"t":1729710000}
+{"o":0.0000001353,"h":0.0000001362,"l":0.0000001331,"c":0.0000001348,"v":0.0,"t":1729713600}
+{"o":0.0000001348,"h":0.0000001375,"l":0.0000001342,"c":0.0000001369,"v":0.0,"t":1729717200}
+{"o":0.0000001369,"h":0.0000001425,"l":0.0000001357,"c":0.0000001369,"v":0.0,"t":1729720800}
+{"o":0.0000001369,"h":0.0000001372,"l":0.000000136,"c":0.000000137,"v":0.0,"t":1729724400}
+{"o":0.000000137,"h":0.0000001425,"l":0.0000001351,"c":0.0000001354,"v":0.0,"t":1729728000}
+{"o":0.0000001354,"h":0.0000001363,"l":0.000000134,"c":0.0000001353,"v":0.0,"t":1729731600}
+{"o":0.0000001353,"h":0.0000001359,"l":0.0000001326,"c":0.0000001341,"v":0.0,"t":1729735200}
+{"o":0.0000001341,"h":0.0000001351,"l":0.0000001336,"c":0.0000001344,"v":0.0,"t":1729738800}
+{"o":0.0000001344,"h":0.0000001349,"l":0.0000001335,"c":0.0000001349,"v":0.0,"t":1729742400}
+{"o":0.0000001349,"h":0.0000001359,"l":0.0000001342,"c":0.0000001351,"v":0.0,"t":1729746000}
+{"o":0.0000001351,"h":0.0000001361,"l":0.0000001343,"c":0.0000001354,"v":437000.329172,"t":1729749600}
+{"o":0.0000001354,"h":0.0000001358,"l":0.0000001346,"c":0.0000001354,"v":0.0,"t":1729753200}
+{"o":0.0000001354,"h":0.0000001366,"l":0.0000001345,"c":0.0000001365,"v":0.0,"t":1729756800}
+{"o":0.0000001365,"h":0.0000001379,"l":0.0000001358,"c":0.0000001368,"v":0.0,"t":1729760400}
+{"o":0.0000001368,"h":0.0000001373,"l":0.0000001355,"c":0.0000001358,"v":0.0,"t":1729764000}
+{"o":0.0000001358,"h":0.0000001362,"l":0.0000001349,"c":0.000000135,"v":0.0,"t":1729767600}
+{"o":0.000000135,"h":0.0000001355,"l":0.0000001327,"c":0.000000134,"v":3018991.8710439997,"t":1729771200}
+{"o":0.000000134,"h":0.0000001359,"l":0.0000001318,"c":0.0000001345,"v":4225865.7349429997,"t":1729774800}
+{"o":0.0000001345,"h":0.0000001356,"l":0.0000001336,"c":0.0000001346,"v":0.0,"t":1729778400}
+{"o":0.0000001346,"h":0.0000001355,"l":0.0000001326,"c":0.0000001348,"v":0.0,"t":1729782000}
+{"o":0.0000001348,"h":0.0000001354,"l":0.0000001324,"c":0.0000001338,"v":0.0,"t":1729785600}
+{"o":0.0000001338,"h":0.0000001418,"l":0.0000001334,"c":0.0000001348,"v":0.0,"t":1729789200}
+{"o":0.0000001348,"h":0.0000001369,"l":0.0000001339,"c":0.0000001344,"v":6224718.9430839997,"t":1729792800}
+{"o":0.0000001344,"h":0.0000001348,"l":0.0000001333,"c":0.0000001335,"v":0.0,"t":1729796400}
+{"o":0.0000001335,"h":0.0000001353,"l":0.000000128,"c":0.0000001292,"v":11518703.4863610007,"t":1729800000}
+{"o":0.0000001292,"h":0.0000001297,"l":0.0000001257,"c":0.0000001262,"v":600000.0,"t":1729803600}
+{"o":0.0000001262,"h":0.0000001265,"l":0.0000001251,"c":0.0000001257,"v":0.0,"t":1729807200}
+{"o":0.0000001257,"h":0.0000001283,"l":0.0000001253,"c":0.000000127,"v":0.0,"t":1729810800}
+{"o":0.000000127,"h":0.0000001275,"l":0.0000001263,"c":0.0000001271,"v":0.0,"t":1729814400}
+{"o":0.0000001271,"h":0.0000001283,"l":0.0000001268,"c":0.0000001278,"v":0.0,"t":1729818000}
+{"o":0.0000001278,"h":0.0000001283,"l":0.0000001272,"c":0.0000001278,"v":0.0,"t":1729821600}
+{"o":0.0000001278,"h":0.0000001294,"l":0.0000001273,"c":0.0000001286,"v":0.0,"t":1729825200}
+{"o":0.0000001286,"h":0.00000013,"l":0.0000001283,"c":0.0000001297,"v":0.0,"t":1729828800}
+{"o":0.0000001297,"h":0.0000001303,"l":0.000000129,"c":0.0000001292,"v":0.0,"t":1729832400}
+{"o":0.0000001292,"h":0.0000001296,"l":0.0000001288,"c":0.0000001294,"v":0.0,"t":1729836000}
+{"o":0.0000001294,"h":0.0000001311,"l":0.0000001292,"c":0.0000001307,"v":0.0,"t":1729839600}
+{"o":0.0000001307,"h":0.0000001315,"l":0.00000013,"c":0.0000001303,"v":0.0,"t":1729843200}
+{"o":0.0000001303,"h":0.0000001315,"l":0.0000001296,"c":0.0000001298,"v":0.0,"t":1729846800}
+{"o":0.0000001298,"h":0.0000001303,"l":0.0000001256,"c":0.0000001259,"v":1002935.6820040001,"t":1729850400}
+{"o":0.0000001259,"h":0.0000001261,"l":0.0000001254,"c":0.0000001257,"v":0.0,"t":1729854000}
+{"o":0.0000001257,"h":0.0000001268,"l":0.0000001251,"c":0.0000001266,"v":474615.84459,"t":1729857600}
+{"o":0.0000001266,"h":0.000000127,"l":0.0000001253,"c":0.0000001254,"v":0.0,"t":1729861200}
+{"o":0.0000001254,"h":0.0000001259,"l":0.0000001237,"c":0.000000125,"v":0.0,"t":1729864800}
+{"o":0.000000125,"h":0.0000001291,"l":0.0000001241,"c":0.0000001273,"v":0.0,"t":1729868400}
+{"o":0.0000001273,"h":0.0000001289,"l":0.0000001264,"c":0.0000001277,"v":0.0,"t":1729872000}
+{"o":0.0000001277,"h":0.000000132,"l":0.000000127,"c":0.0000001308,"v":0.0,"t":1729875600}
+{"o":0.0000001308,"h":0.0000001333,"l":0.000000128,"c":0.0000001298,"v":0.0,"t":1729879200}
+{"o":0.0000001298,"h":0.0000001325,"l":0.0000001249,"c":0.0000001265,"v":336513.993425,"t":1729882800}
+{"o":0.0000001265,"h":0.0000001286,"l":0.0000001258,"c":0.0000001272,"v":0.0,"t":1729886400}
+{"o":0.0000001272,"h":0.0000001276,"l":0.0000001259,"c":0.0000001263,"v":0.0,"t":1729890000}
+{"o":0.0000001263,"h":0.0000001299,"l":0.0000001258,"c":0.0000001297,"v":0.0,"t":1729893600}
+{"o":0.0000001297,"h":0.0000001333,"l":0.0000001285,"c":0.0000001288,"v":0.0,"t":1729897200}
+{"o":0.0000001288,"h":0.0000001297,"l":0.0000001243,"c":0.0000001251,"v":1715313.2865619999,"t":1729900800}
+{"o":0.0000001251,"h":0.0000001263,"l":0.0000001248,"c":0.0000001263,"v":0.0,"t":1729904400}
+{"o":0.0000001263,"h":0.000000127,"l":0.0000001243,"c":0.0000001252,"v":0.0,"t":1729908000}
+{"o":0.0000001252,"h":0.0000001257,"l":0.0000001243,"c":0.0000001245,"v":0.0,"t":1729911600}
+{"o":0.0000001245,"h":0.0000001248,"l":0.0000001238,"c":0.0000001238,"v":0.0,"t":1729915200}
+{"o":0.0000001238,"h":0.0000001241,"l":0.0000001227,"c":0.0000001236,"v":0.0,"t":1729918800}
+{"o":0.0000001236,"h":0.0000001239,"l":0.0000001223,"c":0.0000001224,"v":0.0,"t":1729922400}
+{"o":0.0000001224,"h":0.0000001236,"l":0.0000001219,"c":0.0000001232,"v":0.0,"t":1729926000}
+{"o":0.0000001232,"h":0.0000001233,"l":0.0000001222,"c":0.0000001224,"v":0.0,"t":1729929600}
+{"o":0.0000001224,"h":0.0000001227,"l":0.0000001216,"c":0.0000001219,"v":0.0,"t":1729933200}
+{"o":0.0000001219,"h":0.0000001231,"l":0.0000001211,"c":0.0000001218,"v":0.0,"t":1729936800}
+{"o":0.0000001218,"h":0.0000001225,"l":0.000000121,"c":0.0000001222,"v":0.0,"t":1729940400}
+{"o":0.0000001222,"h":0.0000001225,"l":0.0000001216,"c":0.000000122,"v":0.0,"t":1729944000}
+{"o":0.000000122,"h":0.0000001231,"l":0.0000001218,"c":0.0000001227,"v":0.0,"t":1729947600}
+{"o":0.0000001227,"h":0.0000001233,"l":0.0000001223,"c":0.000000123,"v":0.0,"t":1729951200}
+{"o":0.000000123,"h":0.0000001233,"l":0.0000001215,"c":0.0000001223,"v":0.0,"t":1729954800}
+{"o":0.0000001223,"h":0.0000001259,"l":0.0000001215,"c":0.0000001251,"v":14393.913437,"t":1729958400}
+{"o":0.0000001251,"h":0.0000001258,"l":0.0000001244,"c":0.0000001245,"v":0.0,"t":1729962000}
+{"o":0.0000001245,"h":0.0000001251,"l":0.0000001243,"c":0.0000001247,"v":0.0,"t":1729965600}
+{"o":0.0000001247,"h":0.0000001247,"l":0.0000001229,"c":0.0000001235,"v":0.0,"t":1729969200}
+{"o":0.0000001235,"h":0.0000001259,"l":0.0000001223,"c":0.0000001251,"v":6845.874438,"t":1729972800}
+{"o":0.0000001251,"h":0.0000001262,"l":0.0000001241,"c":0.0000001255,"v":524065.833947,"t":1729976400}
+{"o":0.0000001255,"h":0.0000001258,"l":0.0000001249,"c":0.0000001254,"v":0.0,"t":1729980000}
+{"o":0.0000001254,"h":0.0000001261,"l":0.0000001253,"c":0.0000001258,"v":0.0,"t":1729983600}
+{"o":0.0000001258,"h":0.0000001268,"l":0.0000001256,"c":0.000000126,"v":0.0,"t":1729987200}
+{"o":0.000000126,"h":0.0000001263,"l":0.0000001241,"c":0.0000001247,"v":0.0,"t":1729990800}
+{"o":0.0000001247,"h":0.0000001256,"l":0.0000001241,"c":0.0000001253,"v":0.0,"t":1729994400}
+{"o":0.0000001253,"h":0.000000126,"l":0.0000001247,"c":0.000000125,"v":0.0,"t":1729998000}
+{"o":0.000000125,"h":0.0000001253,"l":0.0000001245,"c":0.0000001247,"v":0.0,"t":1730001600}
+{"o":0.0000001247,"h":0.000000125,"l":0.0000001242,"c":0.0000001246,"v":0.0,"t":1730005200}
+{"o":0.0000001246,"h":0.0000001249,"l":0.000000124,"c":0.000000124,"v":0.0,"t":1730008800}
+{"o":0.000000124,"h":0.0000001245,"l":0.0000001228,"c":0.0000001241,"v":0.0,"t":1730012400}
+{"o":0.0000001241,"h":0.0000001242,"l":0.0000001225,"c":0.0000001226,"v":0.0,"t":1730016000}
+{"o":0.0000001226,"h":0.0000001238,"l":0.0000001225,"c":0.0000001231,"v":0.0,"t":1730019600}
+{"o":0.0000001231,"h":0.0000001239,"l":0.000000123,"c":0.0000001238,"v":0.0,"t":1730023200}
+{"o":0.0000001238,"h":0.0000001239,"l":0.0000001229,"c":0.0000001235,"v":0.0,"t":1730026800}
+{"o":0.0000001235,"h":0.0000001235,"l":0.0000001216,"c":0.0000001223,"v":0.0,"t":1730030400}
+{"o":0.0000001223,"h":0.0000001255,"l":0.0000001216,"c":0.0000001248,"v":506439.52096,"t":1730034000}
+{"o":0.0000001248,"h":0.000000125,"l":0.000000124,"c":0.0000001245,"v":0.0,"t":1730037600}
+{"o":0.0000001245,"h":0.0000001251,"l":0.0000001237,"c":0.0000001249,"v":0.0,"t":1730041200}
+{"o":0.0000001249,"h":0.0000001259,"l":0.000000124,"c":0.000000124,"v":508013.822115,"t":1730044800}
+{"o":0.000000124,"h":0.0000001244,"l":0.0000001226,"c":0.0000001244,"v":0.0,"t":1730048400}
+{"o":0.0000001244,"h":0.0000001247,"l":0.0000001235,"c":0.0000001246,"v":0.0,"t":1730052000}
+{"o":0.0000001246,"h":0.000000125,"l":0.0000001236,"c":0.0000001237,"v":0.0,"t":1730055600}
+{"o":0.0000001237,"h":0.0000001241,"l":0.0000001231,"c":0.0000001239,"v":0.0,"t":1730059200}
+{"o":0.0000001239,"h":0.0000001241,"l":0.0000001231,"c":0.0000001237,"v":0.0,"t":1730062800}
+{"o":0.0000001237,"h":0.0000001237,"l":0.000000123,"c":0.0000001233,"v":0.0,"t":1730066400}
+{"o":0.0000001233,"h":0.000000124,"l":0.0000001229,"c":0.000000124,"v":0.0,"t":1730070000}
+{"o":0.000000124,"h":0.0000001247,"l":0.0000001237,"c":0.0000001245,"v":0.0,"t":1730073600}
+{"o":0.0000001245,"h":0.0000001259,"l":0.0000001241,"c":0.0000001247,"v":0.0,"t":1730077200}
+{"o":0.0000001247,"h":0.0000001253,"l":0.0000001244,"c":0.0000001251,"v":0.0,"t":1730080800}
+{"o":0.0000001251,"h":0.0000001252,"l":0.0000001238,"c":0.0000001245,"v":42679.073119,"t":1730084400}
+{"o":0.0000001245,"h":0.0000001259,"l":0.0000001245,"c":0.0000001249,"v":0.0,"t":1730088000}
+{"o":0.0000001249,"h":0.0000001447,"l":0.0000001248,"c":0.0000001429,"v":34001403.6520270035,"t":1730091600}
+{"o":0.0000001429,"h":0.0000001451,"l":0.0000001426,"c":0.0000001442,"v":6841850.5791109996,"t":1730095200}
+{"o":0.0000001442,"h":0.0000001443,"l":0.0000001424,"c":0.0000001432,"v":0.0,"t":1730098800}
+{"o":0.0000001432,"h":0.0000001433,"l":0.0000001418,"c":0.0000001423,"v":0.0,"t":1730102400}
+{"o":0.0000001423,"h":0.0000001426,"l":0.0000001413,"c":0.0000001415,"v":0.0,"t":1730106000}
+{"o":0.0000001415,"h":0.000000142,"l":0.0000001408,"c":0.0000001419,"v":0.0,"t":1730109600}
+{"o":0.0000001419,"h":0.0000001427,"l":0.000000141,"c":0.0000001422,"v":0.0,"t":1730113200}
+{"o":0.0000001422,"h":0.0000001449,"l":0.0000001412,"c":0.0000001416,"v":0.0,"t":1730116800}
+{"o":0.0000001416,"h":0.0000001437,"l":0.0000001412,"c":0.0000001435,"v":0.0,"t":1730120400}
+{"o":0.0000001435,"h":0.0000001452,"l":0.0000001424,"c":0.0000001437,"v":0.0,"t":1730124000}
+{"o":0.0000001437,"h":0.0000001474,"l":0.0000001435,"c":0.000000147,"v":305272.469823,"t":1730127600}
+{"o":0.000000147,"h":0.0000001476,"l":0.0000001452,"c":0.0000001466,"v":0.0,"t":1730131200}
+{"o":0.0000001466,"h":0.0000001486,"l":0.0000001445,"c":0.000000146,"v":696333.326089,"t":1730134800}
+{"o":0.000000146,"h":0.0000001461,"l":0.000000145,"c":0.0000001455,"v":0.0,"t":1730138400}
+{"o":0.0000001455,"h":0.0000001457,"l":0.0000001432,"c":0.0000001446,"v":0.0,"t":1730142000}
+{"o":0.0000001446,"h":0.0000001455,"l":0.0000001444,"c":0.0000001445,"v":0.0,"t":1730145600}
+{"o":0.0000001445,"h":0.0000001447,"l":0.0000001431,"c":0.0000001436,"v":0.0,"t":1730149200}
+{"o":0.0000001436,"h":0.0000001439,"l":0.0000001419,"c":0.0000001428,"v":0.0,"t":1730152800}
+{"o":0.0000001428,"h":0.0000001438,"l":0.0000001422,"c":0.0000001431,"v":0.0,"t":1730156400}
+{"o":0.0000001431,"h":0.0000001439,"l":0.0000001424,"c":0.0000001428,"v":0.0,"t":1730160000}
+{"o":0.0000001428,"h":0.0000001441,"l":0.0000001428,"c":0.0000001431,"v":0.0,"t":1730163600}
+{"o":0.0000001431,"h":0.0000001437,"l":0.0000001393,"c":0.0000001411,"v":0.0,"t":1730167200}
+{"o":0.0000001411,"h":0.000000142,"l":0.0000001397,"c":0.0000001404,"v":0.0,"t":1730170800}
+{"o":0.0000001404,"h":0.0000001409,"l":0.0000001397,"c":0.0000001403,"v":0.0,"t":1730174400}
+{"o":0.0000001403,"h":0.0000001418,"l":0.0000001402,"c":0.0000001411,"v":0.0,"t":1730178000}
+{"o":0.0000001411,"h":0.0000001418,"l":0.0000001408,"c":0.0000001415,"v":0.0,"t":1730181600}
+{"o":0.0000001415,"h":0.0000001424,"l":0.0000001411,"c":0.0000001417,"v":0.0,"t":1730185200}
+{"o":0.0000001417,"h":0.0000001422,"l":0.0000001405,"c":0.000000141,"v":0.0,"t":1730188800}
+{"o":0.000000141,"h":0.0000001415,"l":0.0000001406,"c":0.000000141,"v":0.0,"t":1730192400}
+{"o":0.000000141,"h":0.0000001442,"l":0.0000001406,"c":0.0000001434,"v":6896637.5214299997,"t":1730196000}
+{"o":0.0000001434,"h":0.000000144,"l":0.0000001428,"c":0.0000001435,"v":0.0,"t":1730199600}
+{"o":0.0000001435,"h":0.0000001449,"l":0.0000001431,"c":0.0000001449,"v":0.0,"t":1730203200}
+{"o":0.0000001449,"h":0.0000001456,"l":0.000000144,"c":0.0000001443,"v":0.0,"t":1730206800}
+{"o":0.0000001443,"h":0.0000001455,"l":0.0000001436,"c":0.0000001447,"v":0.0,"t":1730210400}
+{"o":0.0000001447,"h":0.0000001453,"l":0.0000001434,"c":0.0000001438,"v":0.0,"t":1730214000}
+{"o":0.0000001438,"h":0.000000144,"l":0.000000141,"c":0.0000001423,"v":0.0,"t":1730217600}
+{"o":0.0000001423,"h":0.0000001443,"l":0.0000001412,"c":0.0000001435,"v":0.0,"t":1730221200}
+{"o":0.0000001435,"h":0.0000001441,"l":0.0000001425,"c":0.0000001432,"v":0.0,"t":1730224800}
+{"o":0.0000001432,"h":0.0000001463,"l":0.0000001426,"c":0.0000001457,"v":0.0,"t":1730228400}
+{"o":0.0000001457,"h":0.0000001472,"l":0.000000145,"c":0.0000001454,"v":0.0,"t":1730232000}
+{"o":0.0000001454,"h":0.000000146,"l":0.0000001445,"c":0.0000001452,"v":0.0,"t":1730235600}
+{"o":0.0000001452,"h":0.0000001453,"l":0.0000001439,"c":0.0000001445,"v":0.0,"t":1730239200}
+{"o":0.0000001445,"h":0.0000001452,"l":0.0000001441,"c":0.0000001447,"v":0.0,"t":1730242800}
+{"o":0.0000001447,"h":0.0000001461,"l":0.0000001444,"c":0.0000001453,"v":0.0,"t":1730246400}
+{"o":0.0000001453,"h":0.0000001468,"l":0.0000001442,"c":0.0000001443,"v":0.0,"t":1730250000}
+{"o":0.0000001443,"h":0.000000145,"l":0.0000001435,"c":0.0000001445,"v":0.0,"t":1730253600}
+{"o":0.0000001445,"h":0.0000001448,"l":0.0000001438,"c":0.0000001442,"v":0.0,"t":1730257200}
+{"o":0.0000001442,"h":0.0000001446,"l":0.0000001435,"c":0.0000001437,"v":0.0,"t":1730260800}
+{"o":0.0000001437,"h":0.0000001445,"l":0.0000001427,"c":0.0000001442,"v":0.0,"t":1730264400}
+{"o":0.0000001442,"h":0.0000001453,"l":0.0000001435,"c":0.0000001452,"v":0.0,"t":1730268000}
+{"o":0.0000001452,"h":0.0000001457,"l":0.0000001447,"c":0.0000001453,"v":0.0,"t":1730271600}
+{"o":0.0000001453,"h":0.000000146,"l":0.0000001398,"c":0.0000001409,"v":2626171.0367620001,"t":1730275200}
+{"o":0.0000001409,"h":0.0000001411,"l":0.0000001402,"c":0.0000001407,"v":0.0,"t":1730278800}
+{"o":0.0000001407,"h":0.0000001415,"l":0.0000001406,"c":0.0000001415,"v":0.0,"t":1730282400}
+{"o":0.0000001415,"h":0.000000143,"l":0.0000001413,"c":0.0000001427,"v":0.0,"t":1730286000}
+{"o":0.0000001427,"h":0.0000001436,"l":0.0000001424,"c":0.0000001428,"v":0.0,"t":1730289600}
+{"o":0.0000001428,"h":0.0000001441,"l":0.0000001419,"c":0.0000001421,"v":0.0,"t":1730293200}
+{"o":0.0000001421,"h":0.0000001429,"l":0.0000001414,"c":0.0000001425,"v":0.0,"t":1730296800}
+{"o":0.0000001425,"h":0.0000001455,"l":0.0000001392,"c":0.0000001418,"v":3173610.1011880003,"t":1730300400}
+{"o":0.0000001418,"h":0.000000143,"l":0.0000001407,"c":0.0000001409,"v":0.0,"t":1730304000}
+{"o":0.0000001409,"h":0.0000001418,"l":0.0000001396,"c":0.0000001397,"v":3743116.0725229997,"t":1730307600}
+{"o":0.0000001397,"h":0.0000001411,"l":0.0000001394,"c":0.0000001407,"v":0.0,"t":1730311200}
+{"o":0.0000001407,"h":0.0000001413,"l":0.0000001401,"c":0.0000001405,"v":0.0,"t":1730314800}
+{"o":0.0000001405,"h":0.0000001414,"l":0.0000001385,"c":0.0000001386,"v":0.0,"t":1730318400}
+{"o":0.0000001386,"h":0.000000141,"l":0.0000001384,"c":0.0000001399,"v":0.0,"t":1730322000}
+{"o":0.0000001399,"h":0.0000001402,"l":0.0000001395,"c":0.0000001397,"v":0.0,"t":1730325600}
+{"o":0.0000001397,"h":0.0000001402,"l":0.000000139,"c":0.0000001401,"v":0.0,"t":1730329200}
+{"o":0.0000001401,"h":0.0000001403,"l":0.0000001396,"c":0.0000001397,"v":0.0,"t":1730332800}
+{"o":0.0000001397,"h":0.0000001405,"l":0.0000001391,"c":0.0000001395,"v":0.0,"t":1730336400}
+{"o":0.0000001395,"h":0.00000014,"l":0.0000001387,"c":0.0000001393,"v":0.0,"t":1730340000}
+{"o":0.0000001393,"h":0.0000001411,"l":0.0000001391,"c":0.0000001405,"v":0.0,"t":1730343600}
+{"o":0.0000001405,"h":0.0000001407,"l":0.0000001397,"c":0.0000001399,"v":0.0,"t":1730347200}
+{"o":0.0000001399,"h":0.0000001401,"l":0.0000001392,"c":0.0000001398,"v":0.0,"t":1730350800}
+{"o":0.0000001398,"h":0.0000001413,"l":0.0000001397,"c":0.0000001411,"v":0.0,"t":1730354400}
+{"o":0.0000001411,"h":0.0000001415,"l":0.0000001401,"c":0.0000001404,"v":0.0,"t":1730358000}
+{"o":0.0000001404,"h":0.0000001414,"l":0.0000001372,"c":0.0000001375,"v":6545158.2784580002,"t":1730361600}
+{"o":0.0000001375,"h":0.0000001378,"l":0.0000001365,"c":0.0000001368,"v":1534491.131026,"t":1730365200}
+{"o":0.0000001368,"h":0.0000001373,"l":0.0000001358,"c":0.000000136,"v":0.0,"t":1730368800}
+{"o":0.000000136,"h":0.0000001373,"l":0.000000136,"c":0.000000137,"v":0.0,"t":1730372400}
+{"o":0.000000137,"h":0.000000138,"l":0.0000001367,"c":0.0000001376,"v":0.0,"t":1730376000}
+{"o":0.0000001376,"h":0.0000001404,"l":0.0000001374,"c":0.0000001395,"v":0.0,"t":1730379600}
+{"o":0.0000001395,"h":0.0000001421,"l":0.0000001393,"c":0.0000001407,"v":0.0,"t":1730383200}
+{"o":0.0000001407,"h":0.0000001409,"l":0.0000001389,"c":0.0000001406,"v":0.0,"t":1730386800}
+{"o":0.0000001406,"h":0.0000001418,"l":0.0000001405,"c":0.0000001413,"v":0.0,"t":1730390400}
+{"o":0.0000001413,"h":0.0000001416,"l":0.0000001401,"c":0.0000001409,"v":0.0,"t":1730394000}
+{"o":0.0000001409,"h":0.0000001424,"l":0.0000001355,"c":0.0000001362,"v":1563776.0780819999,"t":1730397600}
+{"o":0.0000001362,"h":0.0000001373,"l":0.0000001356,"c":0.000000137,"v":0.0,"t":1730401200}
+{"o":0.000000137,"h":0.0000001373,"l":0.0000001351,"c":0.0000001357,"v":712118.173663,"t":1730404800}
+{"o":0.0000001357,"h":0.0000001365,"l":0.0000001354,"c":0.0000001364,"v":46979.199478,"t":1730408400}
+{"o":0.0000001364,"h":0.0000001376,"l":0.000000134,"c":0.0000001342,"v":46979.199478,"t":1730412000}
+{"o":0.0000001342,"h":0.0000001355,"l":0.0000001337,"c":0.0000001349,"v":0.0,"t":1730415600}
+{"o":0.0000001349,"h":0.0000001351,"l":0.0000001341,"c":0.0000001345,"v":0.0,"t":1730419200}
+{"o":0.0000001345,"h":0.0000001367,"l":0.0000001341,"c":0.0000001361,"v":0.0,"t":1730422800}
+{"o":0.0000001361,"h":0.0000001375,"l":0.0000001355,"c":0.0000001356,"v":0.0,"t":1730426400}
+{"o":0.0000001356,"h":0.0000001363,"l":0.0000001351,"c":0.000000136,"v":0.0,"t":1730430000}
+{"o":0.000000136,"h":0.0000001364,"l":0.0000001358,"c":0.0000001359,"v":0.0,"t":1730433600}
+{"o":0.0000001359,"h":0.0000001363,"l":0.0000001356,"c":0.0000001362,"v":0.0,"t":1730437200}
+{"o":0.0000001362,"h":0.0000001375,"l":0.0000001361,"c":0.0000001374,"v":0.0,"t":1730440800}
+{"o":0.0000001374,"h":0.0000001377,"l":0.0000001367,"c":0.000000137,"v":0.0,"t":1730444400}
+{"o":0.000000137,"h":0.0000001373,"l":0.0000001365,"c":0.0000001371,"v":0.0,"t":1730448000}
+{"o":0.0000001371,"h":0.0000001373,"l":0.0000001361,"c":0.0000001362,"v":0.0,"t":1730451600}
+{"o":0.0000001362,"h":0.0000001362,"l":0.0000001347,"c":0.0000001352,"v":0.0,"t":1730455200}
+{"o":0.0000001352,"h":0.0000001356,"l":0.0000001347,"c":0.0000001354,"v":0.0,"t":1730458800}
+{"o":0.0000001354,"h":0.0000001356,"l":0.0000001339,"c":0.000000134,"v":0.0,"t":1730462400}
+{"o":0.000000134,"h":0.0000001344,"l":0.0000001314,"c":0.0000001314,"v":0.0,"t":1730466000}
+{"o":0.0000001314,"h":0.0000001334,"l":0.0000001306,"c":0.0000001325,"v":0.0,"t":1730469600}
+{"o":0.0000001325,"h":0.0000001389,"l":0.0000001323,"c":0.0000001384,"v":0.0,"t":1730473200}
+{"o":0.0000001384,"h":0.0000001388,"l":0.0000001355,"c":0.0000001365,"v":0.0,"t":1730476800}
+{"o":0.0000001365,"h":0.0000001369,"l":0.0000001354,"c":0.0000001365,"v":0.0,"t":1730480400}
+{"o":0.0000001365,"h":0.0000001374,"l":0.000000136,"c":0.0000001368,"v":0.0,"t":1730484000}
+{"o":0.0000001368,"h":0.0000001377,"l":0.0000001363,"c":0.0000001365,"v":0.0,"t":1730487600}
+{"o":0.0000001365,"h":0.0000001372,"l":0.000000136,"c":0.0000001372,"v":0.0,"t":1730491200}
+{"o":0.0000001372,"h":0.0000001387,"l":0.0000001372,"c":0.0000001376,"v":0.0,"t":1730494800}
+{"o":0.0000001376,"h":0.000000138,"l":0.0000001354,"c":0.0000001355,"v":88153.123763,"t":1730498400}
+{"o":0.0000001355,"h":0.0000001358,"l":0.000000135,"c":0.0000001353,"v":0.0,"t":1730502000}
+{"o":0.0000001353,"h":0.0000001359,"l":0.0000001342,"c":0.0000001352,"v":666667.0,"t":1730505600}
+{"o":0.0000001352,"h":0.0000001353,"l":0.0000001345,"c":0.0000001348,"v":0.0,"t":1730509200}
+{"o":0.0000001348,"h":0.0000001349,"l":0.0000001338,"c":0.0000001347,"v":0.0,"t":1730512800}
+{"o":0.0000001347,"h":0.0000001353,"l":0.0000001345,"c":0.0000001351,"v":0.0,"t":1730516400}
+{"o":0.0000001351,"h":0.0000001363,"l":0.000000135,"c":0.0000001356,"v":0.0,"t":1730520000}
+{"o":0.0000001356,"h":0.0000001362,"l":0.0000001351,"c":0.0000001352,"v":0.0,"t":1730523600}
+{"o":0.0000001352,"h":0.0000001357,"l":0.0000001351,"c":0.0000001352,"v":0.0,"t":1730527200}
+{"o":0.0000001352,"h":0.0000001355,"l":0.0000001345,"c":0.0000001346,"v":0.0,"t":1730530800}
+{"o":0.0000001346,"h":0.0000001355,"l":0.0000001344,"c":0.0000001354,"v":0.0,"t":1730534400}
+{"o":0.0000001354,"h":0.0000001362,"l":0.000000135,"c":0.0000001356,"v":0.0,"t":1730538000}
+{"o":0.0000001356,"h":0.0000001364,"l":0.0000001352,"c":0.0000001356,"v":0.0,"t":1730541600}
+{"o":0.0000001356,"h":0.0000001367,"l":0.0000001354,"c":0.0000001359,"v":0.0,"t":1730545200}
+{"o":0.0000001359,"h":0.0000001369,"l":0.0000001355,"c":0.0000001367,"v":0.0,"t":1730548800}
+{"o":0.0000001367,"h":0.0000001381,"l":0.000000136,"c":0.0000001373,"v":0.0,"t":1730552400}
+{"o":0.0000001373,"h":0.0000001395,"l":0.000000137,"c":0.000000138,"v":0.0,"t":1730556000}
+{"o":0.000000138,"h":0.0000001391,"l":0.0000001376,"c":0.0000001377,"v":0.0,"t":1730559600}
+{"o":0.0000001377,"h":0.0000001379,"l":0.0000001364,"c":0.0000001368,"v":0.0,"t":1730563200}
+{"o":0.0000001368,"h":0.0000001384,"l":0.0000001368,"c":0.0000001376,"v":0.0,"t":1730566800}
+{"o":0.0000001376,"h":0.0000001673,"l":0.0000001372,"c":0.0000001658,"v":47743006.8988950029,"t":1730570400}
+{"o":0.0000001658,"h":0.0000001659,"l":0.0000001643,"c":0.0000001646,"v":0.0,"t":1730574000}
+{"o":0.0000001646,"h":0.0000001754,"l":0.0000001624,"c":0.0000001736,"v":11672831.6443409994,"t":1730577600}
+{"o":0.0000001736,"h":0.0000001741,"l":0.0000001733,"c":0.000000174,"v":0.0,"t":1730581200}
+{"o":0.000000174,"h":0.0000001746,"l":0.0000001736,"c":0.0000001744,"v":0.0,"t":1730584800}
+{"o":0.0000001744,"h":0.0000001753,"l":0.0000001741,"c":0.0000001742,"v":0.0,"t":1730588400}
+{"o":0.0000001742,"h":0.0000001837,"l":0.0000001737,"c":0.0000001837,"v":9253669.6227059998,"t":1730592000}
+{"o":0.0000001837,"h":0.0000001854,"l":0.0000001648,"c":0.0000001664,"v":40403064.8020770028,"t":1730595600}
+{"o":0.0000001664,"h":0.0000001699,"l":0.0000001472,"c":0.0000001492,"v":13281579.8253710009,"t":1730599200}
+{"o":0.0000001492,"h":0.0000001504,"l":0.0000001489,"c":0.0000001494,"v":0.0,"t":1730602800}
+{"o":0.0000001494,"h":0.0000001497,"l":0.0000001479,"c":0.0000001483,"v":0.0,"t":1730606400}
+{"o":0.0000001483,"h":0.0000001494,"l":0.0000001455,"c":0.0000001471,"v":5756215.3793479996,"t":1730610000}
+{"o":0.0000001471,"h":0.0000001474,"l":0.0000001457,"c":0.0000001461,"v":0.0,"t":1730613600}
+{"o":0.0000001461,"h":0.0000001462,"l":0.0000001452,"c":0.0000001458,"v":0.0,"t":1730617200}
+{"o":0.0000001458,"h":0.0000001465,"l":0.0000001453,"c":0.0000001455,"v":0.0,"t":1730620800}
+{"o":0.0000001455,"h":0.0000001465,"l":0.0000001451,"c":0.0000001463,"v":0.0,"t":1730624400}
+{"o":0.0000001463,"h":0.0000001463,"l":0.0000001441,"c":0.0000001445,"v":103138.685717,"t":1730628000}
+{"o":0.0000001445,"h":0.0000001452,"l":0.0000001438,"c":0.0000001449,"v":0.0,"t":1730631600}
+{"o":0.0000001449,"h":0.0000001453,"l":0.000000144,"c":0.000000145,"v":0.0,"t":1730635200}
+{"o":0.000000145,"h":0.0000001475,"l":0.0000001445,"c":0.0000001473,"v":0.0,"t":1730638800}
+{"o":0.0000001473,"h":0.0000001493,"l":0.0000001467,"c":0.0000001489,"v":0.0,"t":1730642400}
+{"o":0.0000001489,"h":0.0000001505,"l":0.000000148,"c":0.0000001482,"v":0.0,"t":1730646000}
+{"o":0.0000001482,"h":0.0000001487,"l":0.0000001469,"c":0.0000001486,"v":0.0,"t":1730649600}
+{"o":0.0000001486,"h":0.0000001487,"l":0.0000001465,"c":0.0000001472,"v":0.0,"t":1730653200}
+{"o":0.0000001472,"h":0.00000015,"l":0.0000001469,"c":0.0000001492,"v":0.0,"t":1730656800}
+{"o":0.0000001492,"h":0.0000001574,"l":0.000000145,"c":0.0000001552,"v":18583704.1272550002,"t":1730660400}
+{"o":0.0000001552,"h":0.0000001568,"l":0.0000001528,"c":0.0000001528,"v":4697214.9882260002,"t":1730664000}
+{"o":0.0000001528,"h":0.0000001531,"l":0.0000001519,"c":0.0000001525,"v":0.0,"t":1730667600}
+{"o":0.0000001525,"h":0.0000001533,"l":0.000000152,"c":0.0000001528,"v":0.0,"t":1730671200}
+{"o":0.0000001528,"h":0.0000001538,"l":0.0000001526,"c":0.0000001531,"v":0.0,"t":1730674800}
+{"o":0.0000001531,"h":0.0000001551,"l":0.0000001531,"c":0.000000154,"v":0.0,"t":1730678400}
+{"o":0.000000154,"h":0.0000001544,"l":0.000000151,"c":0.0000001517,"v":3139356.7121520001,"t":1730682000}
+{"o":0.0000001517,"h":0.0000001521,"l":0.0000001503,"c":0.0000001503,"v":0.0,"t":1730685600}
+{"o":0.0000001503,"h":0.0000001519,"l":0.0000001498,"c":0.0000001518,"v":0.0,"t":1730689200}
+{"o":0.0000001518,"h":0.0000001519,"l":0.0000001508,"c":0.0000001516,"v":0.0,"t":1730692800}
+{"o":0.0000001516,"h":0.0000001532,"l":0.0000001484,"c":0.0000001499,"v":5916616.2649929998,"t":1730696400}
+{"o":0.0000001499,"h":0.0000001503,"l":0.0000001488,"c":0.0000001489,"v":0.0,"t":1730700000}
+{"o":0.0000001489,"h":0.0000001505,"l":0.0000001487,"c":0.00000015,"v":0.0,"t":1730703600}
+{"o":0.00000015,"h":0.0000001513,"l":0.0000001495,"c":0.0000001507,"v":0.0,"t":1730707200}
+{"o":0.0000001507,"h":0.0000001507,"l":0.0000001494,"c":0.0000001496,"v":0.0,"t":1730710800}
+{"o":0.0000001496,"h":0.0000001498,"l":0.0000001478,"c":0.0000001481,"v":0.0,"t":1730714400}
+{"o":0.0000001481,"h":0.0000001485,"l":0.0000001469,"c":0.0000001475,"v":0.0,"t":1730718000}
+{"o":0.0000001475,"h":0.0000001484,"l":0.0000001467,"c":0.0000001474,"v":0.0,"t":1730721600}
+{"o":0.0000001474,"h":0.0000001482,"l":0.0000001467,"c":0.0000001482,"v":0.0,"t":1730725200}
+{"o":0.0000001482,"h":0.0000001493,"l":0.0000001472,"c":0.0000001489,"v":0.0,"t":1730728800}
+{"o":0.0000001489,"h":0.0000001497,"l":0.000000148,"c":0.0000001484,"v":0.0,"t":1730732400}
+{"o":0.0000001484,"h":0.0000001517,"l":0.000000148,"c":0.0000001511,"v":0.0,"t":1730736000}
+{"o":0.0000001511,"h":0.0000001514,"l":0.0000001497,"c":0.0000001507,"v":0.0,"t":1730739600}
+{"o":0.0000001507,"h":0.0000001524,"l":0.00000015,"c":0.000000152,"v":0.0,"t":1730743200}
+{"o":0.000000152,"h":0.0000001522,"l":0.000000151,"c":0.0000001517,"v":0.0,"t":1730746800}
+{"o":0.0000001517,"h":0.0000001535,"l":0.0000001473,"c":0.0000001488,"v":448632.017006,"t":1730750400}
+{"o":0.0000001488,"h":0.0000001528,"l":0.0000001345,"c":0.0000001377,"v":22090522.8025909998,"t":1730754000}
+{"o":0.0000001377,"h":0.000000138,"l":0.0000001348,"c":0.0000001354,"v":0.0,"t":1730757600}
+{"o":0.0000001354,"h":0.0000001362,"l":0.0000001348,"c":0.0000001355,"v":0.0,"t":1730761200}
+{"o":0.0000001355,"h":0.000000136,"l":0.0000001341,"c":0.0000001353,"v":1403728.5807769999,"t":1730764800}
+{"o":0.0000001353,"h":0.0000001368,"l":0.0000001351,"c":0.0000001356,"v":0.0,"t":1730768400}
+{"o":0.0000001356,"h":0.0000001359,"l":0.0000001349,"c":0.0000001356,"v":0.0,"t":1730772000}
+{"o":0.0000001356,"h":0.0000001365,"l":0.0000001344,"c":0.0000001345,"v":0.0,"t":1730775600}
+{"o":0.0000001345,"h":0.0000001347,"l":0.0000001338,"c":0.0000001342,"v":0.0,"t":1730779200}
+{"o":0.0000001342,"h":0.0000001346,"l":0.0000001332,"c":0.0000001335,"v":0.0,"t":1730782800}
+{"o":0.0000001335,"h":0.0000001342,"l":0.0000001332,"c":0.0000001334,"v":0.0,"t":1730786400}
+{"o":0.0000001334,"h":0.0000001335,"l":0.0000001321,"c":0.0000001324,"v":0.0,"t":1730790000}
+{"o":0.0000001324,"h":0.0000001327,"l":0.000000132,"c":0.000000132,"v":0.0,"t":1730793600}
+{"o":0.000000132,"h":0.0000001326,"l":0.0000001316,"c":0.0000001326,"v":0.0,"t":1730797200}
+{"o":0.0000001326,"h":0.0000001333,"l":0.0000001325,"c":0.0000001327,"v":0.0,"t":1730800800}
+{"o":0.0000001327,"h":0.0000001327,"l":0.0000001318,"c":0.0000001322,"v":0.0,"t":1730804400}
+{"o":0.0000001322,"h":0.0000001326,"l":0.0000001307,"c":0.0000001314,"v":0.0,"t":1730808000}
+{"o":0.0000001314,"h":0.0000001323,"l":0.0000001309,"c":0.000000131,"v":0.0,"t":1730811600}
+{"o":0.000000131,"h":0.0000001356,"l":0.0000001277,"c":0.0000001328,"v":10961459.5336089991,"t":1730815200}
+{"o":0.0000001328,"h":0.0000001346,"l":0.0000001322,"c":0.0000001336,"v":0.0,"t":1730818800}
+{"o":0.0000001336,"h":0.0000001358,"l":0.0000001311,"c":0.0000001333,"v":10808918.4320209995,"t":1730822400}
+{"o":0.0000001333,"h":0.0000001349,"l":0.0000001328,"c":0.0000001348,"v":384089.205803,"t":1730826000}
+{"o":0.0000001348,"h":0.0000001354,"l":0.0000001343,"c":0.0000001347,"v":0.0,"t":1730829600}
+{"o":0.0000001347,"h":0.0000001375,"l":0.0000001306,"c":0.0000001333,"v":8590944.1809889991,"t":1730833200}
+{"o":0.0000001333,"h":0.0000001339,"l":0.000000131,"c":0.0000001311,"v":0.0,"t":1730836800}
+{"o":0.0000001311,"h":0.0000001326,"l":0.0000001309,"c":0.0000001322,"v":0.0,"t":1730840400}
+{"o":0.0000001322,"h":0.0000001334,"l":0.0000001306,"c":0.0000001306,"v":0.0,"t":1730844000}
+{"o":0.0000001306,"h":0.0000001314,"l":0.0000001303,"c":0.0000001312,"v":0.0,"t":1730847600}
+{"o":0.0000001312,"h":0.0000001314,"l":0.0000001262,"c":0.0000001267,"v":0.0,"t":1730851200}
+{"o":0.0000001267,"h":0.0000001276,"l":0.0000001252,"c":0.0000001261,"v":0.0,"t":1730854800}
+{"o":0.0000001261,"h":0.0000001267,"l":0.0000001212,"c":0.0000001217,"v":0.0,"t":1730858400}
+{"o":0.0000001217,"h":0.0000001227,"l":0.0000001181,"c":0.0000001183,"v":0.0,"t":1730862000}
+{"o":0.0000001183,"h":0.00000012,"l":0.0000001161,"c":0.0000001181,"v":0.0,"t":1730865600}
+{"o":0.0000001181,"h":0.0000001198,"l":0.0000001178,"c":0.000000118,"v":0.0,"t":1730869200}
+{"o":0.000000118,"h":0.0000001185,"l":0.0000001158,"c":0.0000001181,"v":0.0,"t":1730872800}
+{"o":0.0000001181,"h":0.0000001194,"l":0.0000001162,"c":0.0000001189,"v":0.0,"t":1730876400}
+{"o":0.0000001189,"h":0.0000001214,"l":0.0000001185,"c":0.0000001194,"v":0.0,"t":1730880000}
+{"o":0.0000001194,"h":0.0000001194,"l":0.0000001181,"c":0.0000001186,"v":0.0,"t":1730883600}
+{"o":0.0000001186,"h":0.0000001292,"l":0.0000001178,"c":0.0000001281,"v":23723.552637,"t":1730887200}
+{"o":0.0000001281,"h":0.0000001285,"l":0.000000127,"c":0.0000001271,"v":0.0,"t":1730890800}
+{"o":0.0000001271,"h":0.0000001275,"l":0.0000001258,"c":0.0000001274,"v":0.0,"t":1730894400}
+{"o":0.0000001274,"h":0.0000001279,"l":0.0000001265,"c":0.0000001269,"v":0.0,"t":1730898000}
+{"o":0.0000001269,"h":0.0000001286,"l":0.0000001258,"c":0.0000001283,"v":0.0,"t":1730901600}
+{"o":0.0000001283,"h":0.0000001314,"l":0.0000001263,"c":0.0000001305,"v":1000000.0,"t":1730905200}
+{"o":0.0000001305,"h":0.0000001311,"l":0.00000013,"c":0.0000001301,"v":0.0,"t":1730908800}
+{"o":0.0000001301,"h":0.0000001312,"l":0.0000001296,"c":0.0000001304,"v":0.0,"t":1730912400}
+{"o":0.0000001304,"h":0.0000001304,"l":0.0000001288,"c":0.000000129,"v":0.0,"t":1730916000}
+{"o":0.000000129,"h":0.0000001297,"l":0.0000001284,"c":0.0000001284,"v":0.0,"t":1730919600}
+{"o":0.0000001284,"h":0.0000001563,"l":0.0000001281,"c":0.0000001555,"v":46684352.1658489928,"t":1730923200}
+{"o":0.0000001555,"h":0.0000001619,"l":0.0000001534,"c":0.0000001599,"v":2694222.6035249997,"t":1730926800}
+{"o":0.0000001599,"h":0.0000001604,"l":0.0000001531,"c":0.0000001539,"v":16526337.0,"t":1730930400}
+{"o":0.0000001539,"h":0.0000001559,"l":0.0000001537,"c":0.0000001558,"v":0.0,"t":1730934000}
+{"o":0.0000001558,"h":0.0000001565,"l":0.0000001552,"c":0.0000001553,"v":0.0,"t":1730937600}
+{"o":0.0000001553,"h":0.0000001563,"l":0.0000001453,"c":0.0000001489,"v":155095.223679,"t":1730941200}
+{"o":0.0000001489,"h":0.0000001489,"l":0.0000001469,"c":0.0000001473,"v":0.0,"t":1730944800}
+{"o":0.0000001473,"h":0.0000001495,"l":0.0000001472,"c":0.0000001491,"v":0.0,"t":1730948400}
+{"o":0.0000001491,"h":0.0000001499,"l":0.0000001483,"c":0.0000001496,"v":0.0,"t":1730952000}
+{"o":0.0000001496,"h":0.0000001502,"l":0.0000001492,"c":0.0000001493,"v":0.0,"t":1730955600}
+{"o":0.0000001493,"h":0.0000001516,"l":0.0000001418,"c":0.000000143,"v":17182663.2358479984,"t":1730959200}
+{"o":0.000000143,"h":0.0000001438,"l":0.0000001421,"c":0.0000001425,"v":0.0,"t":1730962800}
+{"o":0.0000001425,"h":0.0000001426,"l":0.0000001414,"c":0.0000001418,"v":0.0,"t":1730966400}
+{"o":0.0000001418,"h":0.000000143,"l":0.0000001418,"c":0.0000001423,"v":0.0,"t":1730970000}
+{"o":0.0000001423,"h":0.0000001436,"l":0.0000001422,"c":0.0000001429,"v":0.0,"t":1730973600}
+{"o":0.0000001429,"h":0.0000001442,"l":0.0000001352,"c":0.0000001366,"v":7539672.9858879996,"t":1730977200}
+{"o":0.0000001366,"h":0.0000001368,"l":0.0000001305,"c":0.0000001308,"v":8530720.296937,"t":1730980800}
+{"o":0.0000001308,"h":0.0000001322,"l":0.0000001302,"c":0.0000001318,"v":0.0,"t":1730984400}
+{"o":0.0000001318,"h":0.0000001319,"l":0.0000001302,"c":0.0000001307,"v":0.0,"t":1730988000}
+{"o":0.0000001307,"h":0.0000001314,"l":0.0000001273,"c":0.0000001273,"v":0.0,"t":1730991600}
+{"o":0.0000001273,"h":0.0000001284,"l":0.0000001255,"c":0.0000001264,"v":0.0,"t":1730995200}
+{"o":0.0000001264,"h":0.0000001271,"l":0.000000125,"c":0.0000001252,"v":0.0,"t":1730998800}
+{"o":0.0000001252,"h":0.0000001259,"l":0.0000001237,"c":0.0000001246,"v":0.0,"t":1731002400}
+{"o":0.0000001246,"h":0.0000001297,"l":0.0000001243,"c":0.0000001279,"v":1000000.0,"t":1731006000}
+{"o":0.0000001279,"h":0.000000129,"l":0.0000001275,"c":0.0000001281,"v":196809.300461,"t":1731009600}
+{"o":0.0000001281,"h":0.0000001287,"l":0.0000001275,"c":0.0000001287,"v":0.0,"t":1731013200}
+{"o":0.0000001287,"h":0.00000013,"l":0.0000001283,"c":0.0000001294,"v":0.0,"t":1731016800}
+{"o":0.0000001294,"h":0.0000001301,"l":0.0000001285,"c":0.0000001287,"v":0.0,"t":1731020400}
+{"o":0.0000001287,"h":0.0000001287,"l":0.0000001257,"c":0.0000001271,"v":0.0,"t":1731024000}
+{"o":0.0000001271,"h":0.0000001278,"l":0.0000001262,"c":0.0000001274,"v":0.0,"t":1731027600}
+{"o":0.0000001274,"h":0.0000001291,"l":0.0000001272,"c":0.0000001289,"v":0.0,"t":1731031200}
+{"o":0.0000001289,"h":0.0000001291,"l":0.0000001269,"c":0.0000001272,"v":429359.098837,"t":1731034800}
+{"o":0.0000001272,"h":0.0000001276,"l":0.0000001266,"c":0.0000001273,"v":0.0,"t":1731038400}
+{"o":0.0000001273,"h":0.0000001275,"l":0.0000001259,"c":0.0000001265,"v":0.0,"t":1731042000}
+{"o":0.0000001265,"h":0.0000001273,"l":0.0000001262,"c":0.0000001268,"v":0.0,"t":1731045600}
+{"o":0.0000001268,"h":0.0000001277,"l":0.0000001255,"c":0.0000001257,"v":0.0,"t":1731049200}
+{"o":0.0000001257,"h":0.0000001272,"l":0.0000001257,"c":0.0000001265,"v":0.0,"t":1731052800}
+{"o":0.0000001265,"h":0.0000001267,"l":0.0000001241,"c":0.0000001246,"v":0.0,"t":1731056400}
+{"o":0.0000001246,"h":0.0000001253,"l":0.0000001234,"c":0.0000001238,"v":0.0,"t":1731060000}
+{"o":0.0000001238,"h":0.000000133,"l":0.0000001229,"c":0.0000001257,"v":43179183.0938819945,"t":1731063600}
+{"o":0.0000001257,"h":0.0000001261,"l":0.000000125,"c":0.0000001259,"v":0.0,"t":1731067200}
+{"o":0.0000001259,"h":0.0000001262,"l":0.0000001222,"c":0.0000001225,"v":22807.938226,"t":1731070800}
+{"o":0.0000001225,"h":0.0000001257,"l":0.0000001222,"c":0.0000001255,"v":0.0,"t":1731074400}
+{"o":0.0000001255,"h":0.0000001263,"l":0.0000001238,"c":0.0000001246,"v":0.0,"t":1731078000}
+{"o":0.0000001246,"h":0.0000001272,"l":0.0000001243,"c":0.0000001271,"v":0.0,"t":1731081600}
+{"o":0.0000001271,"h":0.0000001276,"l":0.0000001255,"c":0.0000001258,"v":0.0,"t":1731085200}
+{"o":0.0000001258,"h":0.0000001262,"l":0.000000124,"c":0.0000001254,"v":0.0,"t":1731088800}
+{"o":0.0000001254,"h":0.0000001255,"l":0.0000001242,"c":0.0000001255,"v":0.0,"t":1731092400}
+{"o":0.0000001255,"h":0.0000001267,"l":0.0000001251,"c":0.0000001262,"v":0.0,"t":1731096000}
+{"o":0.0000001262,"h":0.0000001271,"l":0.0000001259,"c":0.0000001261,"v":0.0,"t":1731099600}
+{"o":0.0000001261,"h":0.0000001264,"l":0.0000001255,"c":0.000000126,"v":0.0,"t":1731103200}
+{"o":0.000000126,"h":0.0000001264,"l":0.0000001253,"c":0.0000001254,"v":0.0,"t":1731106800}
+{"o":0.0000001254,"h":0.0000001261,"l":0.0000001252,"c":0.0000001255,"v":0.0,"t":1731110400}
+{"o":0.0000001255,"h":0.0000001261,"l":0.0000001252,"c":0.0000001256,"v":0.0,"t":1731114000}
+{"o":0.0000001256,"h":0.000000127,"l":0.0000001254,"c":0.0000001256,"v":0.0,"t":1731117600}
+{"o":0.0000001256,"h":0.0000001264,"l":0.0000001251,"c":0.0000001258,"v":0.0,"t":1731121200}
+{"o":0.0000001258,"h":0.0000001258,"l":0.0000001252,"c":0.0000001255,"v":0.0,"t":1731124800}
+{"o":0.0000001255,"h":0.0000001256,"l":0.0000001242,"c":0.0000001247,"v":0.0,"t":1731128400}
+{"o":0.0000001247,"h":0.000000125,"l":0.0000001237,"c":0.0000001247,"v":0.0,"t":1731132000}
+{"o":0.0000001247,"h":0.0000001255,"l":0.0000001247,"c":0.0000001252,"v":0.0,"t":1731135600}
+{"o":0.0000001252,"h":0.0000001254,"l":0.0000001237,"c":0.0000001244,"v":0.0,"t":1731139200}
+{"o":0.0000001244,"h":0.0000001244,"l":0.0000001237,"c":0.0000001242,"v":0.0,"t":1731142800}
+{"o":0.0000001242,"h":0.0000001244,"l":0.0000001232,"c":0.0000001235,"v":0.0,"t":1731146400}
+{"o":0.0000001235,"h":0.0000001244,"l":0.0000001234,"c":0.0000001239,"v":0.0,"t":1731150000}
+{"o":0.0000001239,"h":0.0000001253,"l":0.0000001218,"c":0.0000001233,"v":103138.685717,"t":1731153600}
+{"o":0.0000001233,"h":0.0000001237,"l":0.0000001227,"c":0.0000001235,"v":0.0,"t":1731157200}
+{"o":0.0000001235,"h":0.0000001249,"l":0.0000001235,"c":0.0000001245,"v":0.0,"t":1731160800}
+{"o":0.0000001245,"h":0.000000125,"l":0.0000001221,"c":0.0000001223,"v":1188204.232046,"t":1731164400}
+{"o":0.0000001223,"h":0.0000001237,"l":0.0000001221,"c":0.0000001235,"v":44717.853396,"t":1731168000}
+{"o":0.0000001235,"h":0.0000001247,"l":0.0000001227,"c":0.0000001227,"v":0.0,"t":1731171600}
+{"o":0.0000001227,"h":0.0000001247,"l":0.0000001222,"c":0.0000001235,"v":8060245.5551079996,"t":1731175200}
+{"o":0.0000001235,"h":0.0000001246,"l":0.000000123,"c":0.0000001242,"v":0.0,"t":1731178800}
+{"o":0.0000001242,"h":0.0000001244,"l":0.0000001231,"c":0.0000001237,"v":0.0,"t":1731182400}
+{"o":0.0000001237,"h":0.000000124,"l":0.0000001231,"c":0.0000001238,"v":0.0,"t":1731186000}
+{"o":0.0000001238,"h":0.000000124,"l":0.0000001223,"c":0.0000001224,"v":28009.473509,"t":1731189600}
+{"o":0.0000001224,"h":0.0000001225,"l":0.0000001212,"c":0.0000001224,"v":0.0,"t":1731193200}
+{"o":0.0000001224,"h":0.0000001232,"l":0.0000001213,"c":0.0000001221,"v":0.0,"t":1731196800}
+{"o":0.0000001221,"h":0.0000001231,"l":0.000000122,"c":0.0000001223,"v":0.0,"t":1731200400}
+{"o":0.0000001223,"h":0.0000001272,"l":0.0000001195,"c":0.0000001257,"v":3409661.3106789999,"t":1731204000}
+{"o":0.0000001257,"h":0.0000001263,"l":0.0000001251,"c":0.0000001263,"v":0.0,"t":1731207600}
+{"o":0.0000001263,"h":0.0000001266,"l":0.0000001239,"c":0.0000001241,"v":0.0,"t":1731211200}
+{"o":0.0000001241,"h":0.0000001249,"l":0.0000001217,"c":0.000000123,"v":0.0,"t":1731214800}
+{"o":0.000000123,"h":0.0000001251,"l":0.0000001227,"c":0.0000001245,"v":146845.476689,"t":1731218400}
+{"o":0.0000001245,"h":0.000000125,"l":0.0000001239,"c":0.000000125,"v":0.0,"t":1731222000}
+{"o":0.000000125,"h":0.0000001255,"l":0.000000123,"c":0.0000001232,"v":2612325.950524,"t":1731225600}
+{"o":0.0000001232,"h":0.0000001243,"l":0.0000001226,"c":0.0000001238,"v":3388290.7315400001,"t":1731229200}
+{"o":0.0000001238,"h":0.0000001244,"l":0.0000001234,"c":0.0000001238,"v":0.0,"t":1731232800}
+{"o":0.0000001238,"h":0.0000001242,"l":0.0000001227,"c":0.0000001231,"v":0.0,"t":1731236400}
+{"o":0.0000001231,"h":0.0000001249,"l":0.0000001225,"c":0.0000001238,"v":0.0,"t":1731240000}
+{"o":0.0000001238,"h":0.0000001241,"l":0.000000123,"c":0.000000123,"v":0.0,"t":1731243600}
+{"o":0.000000123,"h":0.0000001244,"l":0.0000001214,"c":0.0000001231,"v":0.0,"t":1731247200}
+{"o":0.0000001231,"h":0.0000001237,"l":0.0000001199,"c":0.0000001204,"v":0.0,"t":1731250800}
+{"o":0.0000001204,"h":0.0000001217,"l":0.0000001199,"c":0.0000001206,"v":0.0,"t":1731254400}
+{"o":0.0000001206,"h":0.0000001208,"l":0.0000001182,"c":0.0000001195,"v":0.0,"t":1731258000}
+{"o":0.0000001195,"h":0.00000012,"l":0.0000001184,"c":0.0000001199,"v":0.0,"t":1731261600}
+{"o":0.0000001199,"h":0.0000001232,"l":0.0000001194,"c":0.000000122,"v":0.0,"t":1731265200}
+{"o":0.000000122,"h":0.0000001257,"l":0.0000001215,"c":0.0000001257,"v":0.0,"t":1731268800}
+{"o":0.0000001257,"h":0.0000001274,"l":0.0000001222,"c":0.0000001226,"v":0.0,"t":1731272400}
+{"o":0.0000001226,"h":0.000000123,"l":0.0000001189,"c":0.0000001208,"v":0.0,"t":1731276000}
+{"o":0.0000001208,"h":0.0000001221,"l":0.0000001205,"c":0.0000001211,"v":0.0,"t":1731279600}
+{"o":0.0000001211,"h":0.0000001214,"l":0.0000001205,"c":0.0000001207,"v":0.0,"t":1731283200}
+{"o":0.0000001207,"h":0.0000001513,"l":0.0000001197,"c":0.0000001506,"v":46162360.8791880012,"t":1731286800}
+{"o":0.0000001506,"h":0.0000001622,"l":0.0000001496,"c":0.0000001607,"v":20237969.8737440035,"t":1731290400}
+{"o":0.0000001607,"h":0.0000001632,"l":0.0000001607,"c":0.0000001618,"v":0.0,"t":1731294000}
+{"o":0.0000001618,"h":0.0000001645,"l":0.0000001616,"c":0.0000001634,"v":0.0,"t":1731297600}
+{"o":0.0000001634,"h":0.0000001664,"l":0.0000001599,"c":0.0000001614,"v":494783.139001,"t":1731301200}
+{"o":0.0000001614,"h":0.0000001644,"l":0.0000001589,"c":0.0000001601,"v":2499475.7407260002,"t":1731304800}
+{"o":0.0000001601,"h":0.0000001627,"l":0.0000001584,"c":0.0000001612,"v":1119024.6996209999,"t":1731308400}
+{"o":0.0000001612,"h":0.0000001637,"l":0.0000001598,"c":0.0000001606,"v":0.0,"t":1731312000}
+{"o":0.0000001606,"h":0.0000001633,"l":0.0000001581,"c":0.0000001589,"v":0.0,"t":1731315600}
+{"o":0.0000001589,"h":0.0000001603,"l":0.000000152,"c":0.0000001532,"v":6479109.6142750001,"t":1731319200}
+{"o":0.0000001532,"h":0.0000001552,"l":0.0000001517,"c":0.0000001519,"v":0.0,"t":1731322800}
+{"o":0.0000001519,"h":0.0000001573,"l":0.00000015,"c":0.0000001563,"v":91643.185028,"t":1731326400}
+{"o":0.0000001563,"h":0.0000001593,"l":0.0000001476,"c":0.0000001477,"v":22529364.9432619996,"t":1731330000}
+{"o":0.0000001477,"h":0.0000001495,"l":0.0000001324,"c":0.0000001336,"v":13957868.7490729988,"t":1731333600}
+{"o":0.0000001336,"h":0.0000001352,"l":0.0000001318,"c":0.0000001327,"v":2409725.0607419997,"t":1731337200}
+{"o":0.0000001327,"h":0.0000001345,"l":0.0000001302,"c":0.0000001326,"v":2053935.4574189999,"t":1731340800}
+{"o":0.0000001326,"h":0.0000001343,"l":0.0000001311,"c":0.0000001319,"v":0.0,"t":1731344400}
+{"o":0.0000001319,"h":0.0000001341,"l":0.0000001316,"c":0.0000001318,"v":0.0,"t":1731348000}
+{"o":0.0000001318,"h":0.0000001346,"l":0.0000001308,"c":0.0000001326,"v":0.0,"t":1731351600}
+{"o":0.0000001326,"h":0.0000001423,"l":0.0000001294,"c":0.0000001404,"v":13514829.4779330008,"t":1731355200}
+{"o":0.0000001404,"h":0.0000001472,"l":0.0000001376,"c":0.000000145,"v":10385709.1085679997,"t":1731358800}
+{"o":0.000000145,"h":0.000000153,"l":0.0000001438,"c":0.0000001497,"v":10746203.0804480016,"t":1731362400}
+{"o":0.0000001497,"h":0.0000001505,"l":0.000000146,"c":0.0000001484,"v":0.0,"t":1731366000}
+{"o":0.0000001484,"h":0.0000001531,"l":0.0000001481,"c":0.0000001496,"v":0.0,"t":1731369600}
+{"o":0.0000001496,"h":0.000000151,"l":0.0000001488,"c":0.0000001505,"v":0.0,"t":1731373200}
+{"o":0.0000001505,"h":0.0000001704,"l":0.0000001499,"c":0.0000001673,"v":20929736.8240960017,"t":1731376800}
+{"o":0.0000001673,"h":0.0000001789,"l":0.0000001648,"c":0.0000001754,"v":17036156.2640930004,"t":1731380400}
+{"o":0.0000001754,"h":0.0000001794,"l":0.0000001746,"c":0.0000001781,"v":11164642.9329540003,"t":1731384000}
+{"o":0.0000001781,"h":0.0000001805,"l":0.0000001768,"c":0.0000001787,"v":0.0,"t":1731387600}
+{"o":0.0000001787,"h":0.000000179,"l":0.0000001734,"c":0.0000001742,"v":15923225.8083500005,"t":1731391200}
+{"o":0.0000001742,"h":0.0000001753,"l":0.0000001727,"c":0.0000001727,"v":0.0,"t":1731394800}
+{"o":0.0000001727,"h":0.0000001737,"l":0.0000001704,"c":0.0000001704,"v":0.0,"t":1731398400}
+{"o":0.0000001704,"h":0.0000001777,"l":0.0000001701,"c":0.0000001777,"v":0.0,"t":1731402000}
+{"o":0.0000001777,"h":0.0000001837,"l":0.0000001763,"c":0.0000001799,"v":0.0,"t":1731405600}
+{"o":0.0000001799,"h":0.0000001824,"l":0.0000001777,"c":0.0000001815,"v":0.0,"t":1731409200}
+{"o":0.0000001815,"h":0.0000001856,"l":0.0000001793,"c":0.0000001835,"v":0.0,"t":1731412800}
+{"o":0.0000001835,"h":0.0000001891,"l":0.0000001824,"c":0.000000183,"v":0.0,"t":1731416400}
+{"o":0.000000183,"h":0.000000187,"l":0.0000001796,"c":0.0000001798,"v":0.0,"t":1731420000}
+{"o":0.0000001798,"h":0.000000183,"l":0.0000001699,"c":0.0000001724,"v":44854.736197,"t":1731423600}
+{"o":0.0000001724,"h":0.0000001755,"l":0.0000001707,"c":0.0000001714,"v":0.0,"t":1731427200}
+{"o":0.0000001714,"h":0.0000001747,"l":0.0000001703,"c":0.000000174,"v":40457.54282,"t":1731430800}
+{"o":0.000000174,"h":0.0000001745,"l":0.0000001701,"c":0.000000171,"v":0.0,"t":1731434400}
+{"o":0.000000171,"h":0.0000001725,"l":0.0000001691,"c":0.000000171,"v":0.0,"t":1731438000}
+{"o":0.000000171,"h":0.0000001732,"l":0.00000017,"c":0.0000001718,"v":901219.150759,"t":1731441600}
+{"o":0.0000001718,"h":0.0000001747,"l":0.0000001712,"c":0.0000001719,"v":0.0,"t":1731445200}
+{"o":0.0000001719,"h":0.0000001741,"l":0.0000001693,"c":0.0000001701,"v":0.0,"t":1731448800}
+{"o":0.0000001701,"h":0.000000173,"l":0.0000001701,"c":0.0000001728,"v":0.0,"t":1731452400}
+{"o":0.0000001728,"h":0.0000001739,"l":0.0000001716,"c":0.0000001737,"v":0.0,"t":1731456000}
+{"o":0.0000001737,"h":0.0000001772,"l":0.0000001689,"c":0.00000017,"v":25000.0,"t":1731459600}
+{"o":0.00000017,"h":0.0000001762,"l":0.0000001698,"c":0.0000001726,"v":0.0,"t":1731463200}
+{"o":0.0000001726,"h":0.0000001761,"l":0.0000001719,"c":0.0000001761,"v":0.0,"t":1731466800}
+{"o":0.0000001761,"h":0.0000001782,"l":0.000000174,"c":0.0000001743,"v":0.0,"t":1731470400}
+{"o":0.0000001743,"h":0.0000001755,"l":0.0000001726,"c":0.0000001749,"v":0.0,"t":1731474000}
+{"o":0.0000001749,"h":0.0000001774,"l":0.0000001733,"c":0.000000177,"v":0.0,"t":1731477600}
+{"o":0.000000177,"h":0.0000001776,"l":0.0000001682,"c":0.0000001687,"v":7826.840227,"t":1731481200}
+{"o":0.0000001687,"h":0.0000001714,"l":0.000000167,"c":0.0000001698,"v":3000000.0,"t":1731484800}
+{"o":0.0000001698,"h":0.0000001704,"l":0.0000001672,"c":0.0000001694,"v":0.736197,"t":1731488400}
+{"o":0.0000001694,"h":0.0000001711,"l":0.0000001669,"c":0.0000001679,"v":2000000.0,"t":1731492000}
+{"o":0.0000001679,"h":0.0000001689,"l":0.000000166,"c":0.0000001674,"v":0.0,"t":1731495600}
+{"o":0.0000001674,"h":0.0000001688,"l":0.0000001668,"c":0.0000001676,"v":0.0,"t":1731499200}
+{"o":0.0000001676,"h":0.0000001686,"l":0.0000001614,"c":0.0000001634,"v":0.0,"t":1731502800}
+{"o":0.0000001634,"h":0.0000001714,"l":0.00000016,"c":0.0000001655,"v":673380.0,"t":1731506400}
+{"o":0.0000001655,"h":0.0000001698,"l":0.0000001652,"c":0.0000001657,"v":0.0,"t":1731510000}
+{"o":0.0000001657,"h":0.0000001687,"l":0.000000164,"c":0.000000165,"v":554505.9178310001,"t":1731513600}
+{"o":0.000000165,"h":0.0000001663,"l":0.0000001626,"c":0.0000001637,"v":0.0,"t":1731517200}
+{"o":0.0000001637,"h":0.0000001671,"l":0.0000001631,"c":0.000000165,"v":1705108.292168,"t":1731520800}
+{"o":0.000000165,"h":0.0000001722,"l":0.0000001645,"c":0.0000001717,"v":0.0,"t":1731524400}
+{"o":0.0000001717,"h":0.0000001739,"l":0.0000001638,"c":0.0000001658,"v":504005.80693,"t":1731528000}
+{"o":0.0000001658,"h":0.0000001705,"l":0.0000001656,"c":0.0000001672,"v":0.0,"t":1731531600}
+{"o":0.0000001672,"h":0.0000001676,"l":0.0000001637,"c":0.0000001648,"v":0.0,"t":1731535200}
+{"o":0.0000001648,"h":0.000000167,"l":0.0000001629,"c":0.0000001645,"v":90116.397248,"t":1731538800}
+{"o":0.0000001645,"h":0.0000001675,"l":0.0000001641,"c":0.000000166,"v":0.0,"t":1731542400}
+{"o":0.000000166,"h":0.0000001668,"l":0.0000001638,"c":0.0000001638,"v":0.0,"t":1731546000}
+{"o":0.0000001638,"h":0.000000166,"l":0.0000001637,"c":0.0000001648,"v":0.0,"t":1731549600}
+{"o":0.0000001648,"h":0.0000001676,"l":0.0000001614,"c":0.0000001625,"v":60509.662268,"t":1731553200}
+{"o":0.0000001625,"h":0.0000001649,"l":0.0000001619,"c":0.0000001626,"v":12319.414691,"t":1731556800}
+{"o":0.0000001626,"h":0.0000001647,"l":0.0000001626,"c":0.0000001636,"v":0.0,"t":1731560400}
+{"o":0.0000001636,"h":0.000000167,"l":0.0000001618,"c":0.0000001656,"v":365341.094307,"t":1731564000}
+{"o":0.0000001656,"h":0.0000001662,"l":0.0000001633,"c":0.0000001639,"v":0.0,"t":1731567600}
+{"o":0.0000001639,"h":0.0000001643,"l":0.0000001619,"c":0.000000163,"v":0.0,"t":1731571200}
+{"o":0.000000163,"h":0.0000001656,"l":0.0000001605,"c":0.0000001638,"v":4091.07872,"t":1731574800}
+{"o":0.0000001638,"h":0.0000001674,"l":0.0000001635,"c":0.0000001671,"v":0.0,"t":1731578400}
+{"o":0.0000001671,"h":0.0000001701,"l":0.0000001667,"c":0.0000001681,"v":0.0,"t":1731582000}
+{"o":0.0000001681,"h":0.0000001689,"l":0.000000167,"c":0.0000001679,"v":0.0,"t":1731585600}
+{"o":0.0000001679,"h":0.0000001701,"l":0.0000001641,"c":0.0000001694,"v":6084963.7555470001,"t":1731589200}
+{"o":0.0000001694,"h":0.0000001725,"l":0.0000001637,"c":0.0000001695,"v":104830.56833,"t":1731592800}
+{"o":0.0000001695,"h":0.000000172,"l":0.0000001671,"c":0.0000001708,"v":43730.283173,"t":1731596400}
+{"o":0.0000001708,"h":0.0000001715,"l":0.0000001658,"c":0.0000001658,"v":0.0,"t":1731600000}
+{"o":0.0000001658,"h":0.0000001678,"l":0.0000001658,"c":0.0000001672,"v":0.0,"t":1731603600}
+{"o":0.0000001672,"h":0.0000001682,"l":0.000000166,"c":0.0000001679,"v":0.0,"t":1731607200}
+{"o":0.0000001679,"h":0.0000001679,"l":0.0000001664,"c":0.0000001668,"v":6128762.97872,"t":1731610800}
+{"o":0.0000001668,"h":0.0000001695,"l":0.0000001668,"c":0.0000001684,"v":0.0,"t":1731614400}
+{"o":0.0000001684,"h":0.0000001697,"l":0.0000001672,"c":0.0000001678,"v":0.0,"t":1731618000}
+{"o":0.0000001678,"h":0.0000001713,"l":0.0000001675,"c":0.0000001697,"v":0.0,"t":1731621600}
+{"o":0.0000001697,"h":0.0000001741,"l":0.0000001692,"c":0.0000001717,"v":0.0,"t":1731625200}
+{"o":0.0000001717,"h":0.0000001719,"l":0.000000169,"c":0.0000001714,"v":0.0,"t":1731628800}
+{"o":0.0000001714,"h":0.0000001727,"l":0.0000001704,"c":0.0000001714,"v":0.0,"t":1731632400}
+{"o":0.0000001714,"h":0.000000173,"l":0.0000001708,"c":0.0000001711,"v":0.0,"t":1731636000}
+{"o":0.0000001711,"h":0.0000001722,"l":0.0000001707,"c":0.0000001721,"v":0.0,"t":1731639600}
+{"o":0.0000001721,"h":0.0000001759,"l":0.000000172,"c":0.0000001748,"v":0.0,"t":1731643200}
+{"o":0.0000001748,"h":0.0000001755,"l":0.0000001723,"c":0.0000001724,"v":0.0,"t":1731646800}
+{"o":0.0000001724,"h":0.0000001724,"l":0.0000001621,"c":0.0000001686,"v":19088263.3323350027,"t":1731650400}
+{"o":0.0000001686,"h":0.0000001692,"l":0.000000168,"c":0.0000001692,"v":0.0,"t":1731654000}
+{"o":0.0000001692,"h":0.0000001703,"l":0.0000001674,"c":0.0000001674,"v":0.0,"t":1731657600}
+{"o":0.0000001674,"h":0.0000001677,"l":0.0000001658,"c":0.0000001662,"v":0.0,"t":1731661200}
+{"o":0.0000001662,"h":0.0000001721,"l":0.0000001654,"c":0.0000001713,"v":120707.541055,"t":1731664800}
+{"o":0.0000001713,"h":0.0000001856,"l":0.000000171,"c":0.0000001844,"v":27678542.4896629974,"t":1731668400}
+{"o":0.0000001844,"h":0.0000001978,"l":0.0000001831,"c":0.0000001967,"v":507187.362204,"t":1731672000}
+{"o":0.0000001967,"h":0.0000001975,"l":0.0000001958,"c":0.000000196,"v":0.0,"t":1731675600}
+{"o":0.000000196,"h":0.0000002003,"l":0.0000001955,"c":0.0000001991,"v":0.0,"t":1731679200}
+{"o":0.0000001991,"h":0.0000002036,"l":0.0000001932,"c":0.0000001962,"v":2368030.3792679999,"t":1731682800}
+{"o":0.0000001962,"h":0.0000001963,"l":0.0000001933,"c":0.000000195,"v":0.0,"t":1731686400}
+{"o":0.000000195,"h":0.0000001951,"l":0.0000001816,"c":0.0000001831,"v":26901225.460287001,"t":1731690000}
+{"o":0.0000001831,"h":0.0000001865,"l":0.0000001709,"c":0.0000001852,"v":17491013.1105309986,"t":1731693600}
+{"o":0.0000001852,"h":0.0000001853,"l":0.000000151,"c":0.0000001519,"v":67758845.889214009,"t":1731697200}
+{"o":0.0000001519,"h":0.0000001519,"l":0.0000001343,"c":0.0000001343,"v":1950000.0,"t":1731700800}
+{"o":0.0000001343,"h":0.0000001346,"l":0.0000001323,"c":0.0000001326,"v":0.0,"t":1731704400}
+{"o":0.0000001326,"h":0.0000001334,"l":0.0000001319,"c":0.0000001328,"v":8895176.5527720004,"t":1731708000}
+{"o":0.0000001328,"h":0.0000001328,"l":0.0000001299,"c":0.0000001311,"v":1424005.3608579999,"t":1731711600}
+{"o":0.0000001311,"h":0.0000001365,"l":0.000000131,"c":0.0000001351,"v":32627500.518697001,"t":1731715200}
+{"o":0.0000001351,"h":0.0000001352,"l":0.000000134,"c":0.0000001343,"v":0.0,"t":1731718800}
+{"o":0.0000001343,"h":0.0000001345,"l":0.0000001334,"c":0.0000001341,"v":0.0,"t":1731722400}
+{"o":0.0000001341,"h":0.0000001341,"l":0.0000001324,"c":0.0000001325,"v":0.0,"t":1731726000}
+{"o":0.0000001325,"h":0.0000001335,"l":0.0000001323,"c":0.0000001334,"v":0.0,"t":1731729600}
+{"o":0.0000001334,"h":0.0000001337,"l":0.0000001322,"c":0.0000001327,"v":0.0,"t":1731733200}
+{"o":0.0000001327,"h":0.0000001343,"l":0.0000001327,"c":0.0000001341,"v":0.0,"t":1731736800}
+{"o":0.0000001341,"h":0.0000001343,"l":0.0000001333,"c":0.000000134,"v":0.0,"t":1731740400}
+{"o":0.000000134,"h":0.0000001346,"l":0.0000001336,"c":0.0000001338,"v":0.0,"t":1731744000}
+{"o":0.0000001338,"h":0.0000001349,"l":0.0000001335,"c":0.0000001349,"v":0.0,"t":1731747600}
+{"o":0.0000001349,"h":0.0000001361,"l":0.0000001339,"c":0.0000001355,"v":100000.0,"t":1731751200}
+{"o":0.0000001355,"h":0.0000001365,"l":0.0000001351,"c":0.0000001351,"v":0.0,"t":1731754800}
+{"o":0.0000001351,"h":0.000000139,"l":0.0000001334,"c":0.0000001365,"v":2234634.3424240001,"t":1731758400}
+{"o":0.0000001365,"h":0.0000001374,"l":0.0000001353,"c":0.0000001373,"v":0.0,"t":1731762000}
+{"o":0.0000001373,"h":0.0000001381,"l":0.0000001365,"c":0.0000001377,"v":0.0,"t":1731765600}
+{"o":0.0000001377,"h":0.0000001399,"l":0.0000001376,"c":0.0000001391,"v":0.0,"t":1731769200}
+{"o":0.0000001391,"h":0.0000001402,"l":0.0000001385,"c":0.0000001395,"v":0.0,"t":1731772800}
+{"o":0.0000001395,"h":0.00000014,"l":0.0000001383,"c":0.0000001388,"v":0.0,"t":1731776400}
+{"o":0.0000001388,"h":0.0000001391,"l":0.0000001379,"c":0.0000001382,"v":0.0,"t":1731780000}
+{"o":0.0000001382,"h":0.0000001386,"l":0.0000001379,"c":0.0000001383,"v":0.0,"t":1731783600}
+{"o":0.0000001383,"h":0.0000001393,"l":0.000000135,"c":0.0000001378,"v":3408819.8552449998,"t":1731787200}
+{"o":0.0000001378,"h":0.000000138,"l":0.0000001363,"c":0.0000001369,"v":0.0,"t":1731790800}
+{"o":0.0000001369,"h":0.0000001392,"l":0.0000001365,"c":0.0000001392,"v":500000.0,"t":1731794400}
+{"o":0.0000001392,"h":0.0000001394,"l":0.0000001379,"c":0.0000001383,"v":0.0,"t":1731798000}
+{"o":0.0000001383,"h":0.0000001384,"l":0.0000001365,"c":0.0000001371,"v":0.0,"t":1731801600}
+{"o":0.0000001371,"h":0.00000014,"l":0.0000001359,"c":0.0000001388,"v":661365.582447,"t":1731805200}
+{"o":0.0000001388,"h":0.0000001414,"l":0.000000138,"c":0.0000001388,"v":0.0,"t":1731808800}
+{"o":0.0000001388,"h":0.0000001395,"l":0.0000001355,"c":0.0000001356,"v":0.0,"t":1731812400}
+{"o":0.0000001356,"h":0.0000001356,"l":0.0000001273,"c":0.0000001279,"v":0.0,"t":1731816000}
+{"o":0.0000001279,"h":0.0000001282,"l":0.0000001255,"c":0.0000001269,"v":0.0,"t":1731819600}
+{"o":0.0000001269,"h":0.0000001274,"l":0.0000001251,"c":0.0000001253,"v":0.0,"t":1731823200}
+{"o":0.0000001253,"h":0.0000001269,"l":0.0000001252,"c":0.0000001266,"v":0.0,"t":1731826800}
+{"o":0.0000001266,"h":0.0000001266,"l":0.0000001241,"c":0.0000001263,"v":0.0,"t":1731830400}
+{"o":0.0000001263,"h":0.0000001273,"l":0.0000001258,"c":0.000000126,"v":0.0,"t":1731834000}
+{"o":0.000000126,"h":0.0000001264,"l":0.0000001245,"c":0.0000001249,"v":0.0,"t":1731837600}
+{"o":0.0000001249,"h":0.0000001281,"l":0.0000001243,"c":0.0000001278,"v":0.0,"t":1731841200}
+{"o":0.0000008562,"h":0.0000008684,"l":0.0000008548,"c":0.0000008562,"v":2003820.5870060003,"t":1724644800}
+{"o":0.0000008562,"h":0.0000009068,"l":0.0000008321,"c":0.0000008415,"v":15469348.2209930029,"t":1724648400}
+{"o":0.0000008415,"h":0.0000008476,"l":0.0000008072,"c":0.0000008149,"v":3879666.0843689996,"t":1724652000}
+{"o":0.0000008149,"h":0.0000008423,"l":0.0000008124,"c":0.0000008382,"v":2205968.9083150001,"t":1724655600}
+{"o":0.0000008382,"h":0.000001153,"l":0.0000008298,"c":0.000001129,"v":33745592.5694110021,"t":1724659200}
+{"o":0.000001129,"h":0.0000011554,"l":0.0000009335,"c":0.0000009528,"v":32341724.7600409985,"t":1724662800}
+{"o":0.0000009528,"h":0.0000009719,"l":0.0000009414,"c":0.0000009664,"v":2761120.1472140001,"t":1724666400}
+{"o":0.0000009664,"h":0.0000009769,"l":0.0000009535,"c":0.0000009688,"v":2344137.4198890002,"t":1724670000}
+{"o":0.0000009688,"h":0.0000009791,"l":0.0000009137,"c":0.0000009242,"v":4750983.6778549999,"t":1724673600}
+{"o":0.0000009242,"h":0.0000009709,"l":0.0000009138,"c":0.0000009582,"v":6609967.4554919992,"t":1724677200}
+{"o":0.0000009582,"h":0.0000009983,"l":0.000000924,"c":0.0000009674,"v":3526580.5485100001,"t":1724680800}
+{"o":0.0000009674,"h":0.0000009761,"l":0.0000007876,"c":0.0000007909,"v":21559378.0247110017,"t":1724684400}
+{"o":0.0000007909,"h":0.0000008181,"l":0.0000007837,"c":0.0000008015,"v":8429874.2634389997,"t":1724688000}
+{"o":0.0000008015,"h":0.0000008128,"l":0.000000711,"c":0.0000007198,"v":11969199.8142029978,"t":1724691600}
+{"o":0.0000007198,"h":0.0000007915,"l":0.0000007111,"c":0.0000007764,"v":7348483.6097179996,"t":1724695200}
+{"o":0.0000007764,"h":0.0000007829,"l":0.0000006991,"c":0.0000007036,"v":12503844.7534760013,"t":1724698800}
+{"o":0.0000007036,"h":0.0000007063,"l":0.0000005572,"c":0.0000005605,"v":47497924.1808240116,"t":1724702400}
+{"o":0.0000005605,"h":0.0000006635,"l":0.0000005447,"c":0.0000006459,"v":29587196.8615890034,"t":1724706000}
+{"o":0.0000006459,"h":0.0000006484,"l":0.0000005787,"c":0.0000005819,"v":10788071.776618002,"t":1724709600}
+{"o":0.0000005819,"h":0.0000015196,"l":0.0000005333,"c":0.0000014796,"v":663776069.5769933462,"t":1724713200}
+{"o":0.0000014796,"h":0.0000031684,"l":0.0000011023,"c":0.0000024183,"v":381488440.4878481627,"t":1724716800}
+{"o":0.0000024183,"h":0.0000024899,"l":0.0000010342,"c":0.0000011718,"v":485228152.6560851932,"t":1724720400}
+{"o":0.0000011718,"h":0.0000014147,"l":0.00000105,"c":0.0000010577,"v":82955605.859992981,"t":1724724000}
+{"o":0.0000010577,"h":0.0000011184,"l":0.0000009588,"c":0.000001029,"v":56597690.3137899712,"t":1724727600}
+{"o":0.000001029,"h":0.0000010824,"l":0.0000010079,"c":0.0000010182,"v":15443710.4023020025,"t":1724731200}
+{"o":0.0000010182,"h":0.0000010635,"l":0.0000010039,"c":0.0000010422,"v":8184082.135303,"t":1724734800}
+{"o":0.0000010422,"h":0.000001069,"l":0.000001028,"c":0.0000010423,"v":6345161.6928979987,"t":1724738400}
+{"o":0.0000010423,"h":0.0000011007,"l":0.0000010345,"c":0.0000010957,"v":9322180.2476450019,"t":1724742000}
+{"o":0.0000010957,"h":0.0000013115,"l":0.0000010933,"c":0.0000012898,"v":32051444.0023179911,"t":1724745600}
+{"o":0.0000012898,"h":0.0000012961,"l":0.000001137,"c":0.0000011457,"v":12906276.0275810007,"t":1724749200}
+{"o":0.0000011457,"h":0.0000011686,"l":0.0000010463,"c":0.0000010832,"v":12463119.2885399982,"t":1724752800}
+{"o":0.0000010832,"h":0.0000011028,"l":0.0000010652,"c":0.0000010765,"v":4269456.3654009998,"t":1724756400}
+{"o":0.0000010765,"h":0.0000010888,"l":0.0000009096,"c":0.0000009357,"v":22378975.5173300058,"t":1724760000}
+{"o":0.0000009357,"h":0.0000009406,"l":0.0000009139,"c":0.0000009277,"v":2058396.0810729999,"t":1724763600}
+{"o":0.0000009277,"h":0.0000010658,"l":0.0000008549,"c":0.0000009286,"v":61570251.6052750051,"t":1724767200}
+{"o":0.0000009286,"h":0.0000011746,"l":0.000000922,"c":0.0000011661,"v":71270031.8752150238,"t":1724770800}
+{"o":0.0000011661,"h":0.0000011819,"l":0.0000010928,"c":0.000001122,"v":15555729.4004370011,"t":1724774400}
+{"o":0.000001122,"h":0.0000011752,"l":0.0000011056,"c":0.0000011189,"v":7948650.1398750003,"t":1724778000}
+{"o":0.0000011189,"h":0.0000012848,"l":0.0000011144,"c":0.0000012311,"v":19630637.3243730031,"t":1724781600}
+{"o":0.0000012311,"h":0.0000012393,"l":0.0000008952,"c":0.0000009452,"v":88574556.3105330169,"t":1724785200}
+{"o":0.0000009452,"h":0.0000010385,"l":0.0000009445,"c":0.000001038,"v":9738037.1812920012,"t":1724788800}
+{"o":0.000001038,"h":0.0000010841,"l":0.0000009475,"c":0.000000979,"v":10649331.405768998,"t":1724792400}
+{"o":0.000000979,"h":0.0000010197,"l":0.0000008954,"c":0.0000009281,"v":16072543.3962369934,"t":1724796000}
+{"o":0.0000009281,"h":0.0000009412,"l":0.0000009097,"c":0.0000009165,"v":3017823.1249270001,"t":1724799600}
+{"o":0.0000009165,"h":0.0000009257,"l":0.0000007942,"c":0.0000008073,"v":32117735.9916980006,"t":1724803200}
+{"o":0.0000008073,"h":0.0000008798,"l":0.0000007854,"c":0.0000008704,"v":13526601.0391130038,"t":1724806800}
+{"o":0.0000008704,"h":0.0000008807,"l":0.0000008348,"c":0.0000008396,"v":8010245.7247500019,"t":1724810400}
+{"o":0.0000008396,"h":0.000000848,"l":0.0000008309,"c":0.000000838,"v":836514.474778,"t":1724814000}
+{"o":0.000000838,"h":0.0000008434,"l":0.0000008255,"c":0.0000008308,"v":1306686.6567820001,"t":1724817600}
+{"o":0.0000008308,"h":0.0000008646,"l":0.0000008229,"c":0.0000008543,"v":1548623.8039609995,"t":1724821200}
+{"o":0.0000008543,"h":0.0000008567,"l":0.0000008218,"c":0.0000008304,"v":5324161.1248750016,"t":1724824800}
+{"o":0.0000008304,"h":0.00000085,"l":0.0000008068,"c":0.0000008303,"v":5400043.2686649999,"t":1724828400}
+{"o":0.0000008303,"h":0.0000008557,"l":0.0000008199,"c":0.0000008425,"v":1077354.9407890001,"t":1724832000}
+{"o":0.0000008425,"h":0.0000008447,"l":0.0000008082,"c":0.0000008087,"v":3208263.520091,"t":1724835600}
+{"o":0.0000008087,"h":0.0000008641,"l":0.0000008081,"c":0.0000008633,"v":7785739.5586489988,"t":1724839200}
+{"o":0.0000008633,"h":0.0000008963,"l":0.0000008578,"c":0.000000889,"v":2911279.1382710002,"t":1724842800}
+{"o":0.000000889,"h":0.0000008999,"l":0.0000008787,"c":0.0000008889,"v":1824463.284644,"t":1724846400}
+{"o":0.0000008889,"h":0.000000904,"l":0.0000008567,"c":0.0000008754,"v":3828701.590264,"t":1724850000}
+{"o":0.0000008754,"h":0.000000883,"l":0.0000008107,"c":0.0000008482,"v":15369281.0430499949,"t":1724853600}
+{"o":0.0000008482,"h":0.000000861,"l":0.0000007484,"c":0.0000007561,"v":16610982.4419869985,"t":1724857200}
+{"o":0.0000007561,"h":0.0000007777,"l":0.0000006519,"c":0.0000006657,"v":22126328.1005420052,"t":1724860800}
+{"o":0.0000006657,"h":0.0000006718,"l":0.0000006322,"c":0.0000006557,"v":17815289.687641006,"t":1724864400}
+{"o":0.0000006557,"h":0.0000006596,"l":0.0000005444,"c":0.0000005484,"v":36379725.7949429825,"t":1724868000}
+{"o":0.0000005484,"h":0.0000006034,"l":0.0000005442,"c":0.000000601,"v":18778050.0569090098,"t":1724871600}
+{"o":0.000000601,"h":0.0000006235,"l":0.0000005776,"c":0.0000006139,"v":12742690.3386860061,"t":1724875200}
+{"o":0.0000006139,"h":0.0000006423,"l":0.0000006103,"c":0.0000006346,"v":4969821.4371450013,"t":1724878800}
+{"o":0.0000006346,"h":0.0000006414,"l":0.0000005882,"c":0.0000005989,"v":12195025.2893330008,"t":1724882400}
+{"o":0.0000005989,"h":0.000000611,"l":0.0000005956,"c":0.0000006072,"v":2653551.4094669996,"t":1724886000}
+{"o":0.0000006072,"h":0.0000006381,"l":0.0000006028,"c":0.0000006307,"v":5979641.7789150001,"t":1724889600}
+{"o":0.0000006307,"h":0.0000006365,"l":0.0000006182,"c":0.0000006266,"v":2362278.7481609997,"t":1724893200}
+{"o":0.0000006266,"h":0.0000006356,"l":0.0000006242,"c":0.0000006314,"v":1996592.7597480002,"t":1724896800}
+{"o":0.0000006314,"h":0.0000006351,"l":0.0000006303,"c":0.0000006342,"v":0.0,"t":1724900400}
+{"o":0.0000006342,"h":0.0000006346,"l":0.0000006287,"c":0.0000006303,"v":42904.689768,"t":1724904000}
+{"o":0.0000006303,"h":0.0000006315,"l":0.0000006245,"c":0.0000006249,"v":1033806.699976,"t":1724907600}
+{"o":0.0000006249,"h":0.0000006324,"l":0.0000006202,"c":0.0000006295,"v":506762.379233,"t":1724911200}
+{"o":0.0000006295,"h":0.0000006307,"l":0.0000006134,"c":0.0000006171,"v":3109062.5164059992,"t":1724914800}
+{"o":0.0000006171,"h":0.0000006239,"l":0.0000006148,"c":0.000000621,"v":1493830.2655880002,"t":1724918400}
+{"o":0.000000621,"h":0.0000006251,"l":0.0000006174,"c":0.0000006233,"v":218971.549356,"t":1724922000}
+{"o":0.0000006233,"h":0.0000006249,"l":0.0000006186,"c":0.0000006213,"v":1089631.328092,"t":1724925600}
+{"o":0.0000006213,"h":0.0000006291,"l":0.0000006141,"c":0.0000006261,"v":1589271.6372179999,"t":1724929200}
+{"o":0.0000006261,"h":0.0000006283,"l":0.0000006243,"c":0.0000006268,"v":541591.868271,"t":1724932800}
+{"o":0.0000006268,"h":0.0000006303,"l":0.0000006235,"c":0.0000006248,"v":541591.868271,"t":1724936400}
+{"o":0.0000006248,"h":0.0000006289,"l":0.000000623,"c":0.0000006264,"v":319067.137649,"t":1724940000}
+{"o":0.0000006264,"h":0.0000006357,"l":0.0000006171,"c":0.0000006322,"v":813183.175233,"t":1724943600}
+{"o":0.0000006322,"h":0.0000006425,"l":0.000000619,"c":0.0000006305,"v":217259.11834,"t":1724947200}
+{"o":0.0000006305,"h":0.0000006521,"l":0.0000006285,"c":0.0000006477,"v":6404922.1777750002,"t":1724950800}
+{"o":0.0000006477,"h":0.0000008706,"l":0.0000006033,"c":0.0000008625,"v":52133504.8419239968,"t":1724954400}
+{"o":0.0000008625,"h":0.0000009262,"l":0.0000008463,"c":0.0000009098,"v":6868142.2130139982,"t":1724958000}
+{"o":0.0000009098,"h":0.0000009166,"l":0.0000008535,"c":0.0000008606,"v":6249868.532457999,"t":1724961600}
+{"o":0.0000008606,"h":0.0000008666,"l":0.0000008517,"c":0.0000008591,"v":697181.2179490001,"t":1724965200}
+{"o":0.0000008591,"h":0.000000867,"l":0.0000008496,"c":0.0000008515,"v":384824.244182,"t":1724968800}
+{"o":0.0000008515,"h":0.000000854,"l":0.0000007496,"c":0.0000007802,"v":21416105.8343100064,"t":1724972400}
+{"o":0.0000007802,"h":0.0000007825,"l":0.0000007719,"c":0.0000007758,"v":108489.945202,"t":1724976000}
+{"o":0.0000007758,"h":0.0000007811,"l":0.0000007457,"c":0.0000007501,"v":4575708.2459999993,"t":1724979600}
+{"o":0.0000007501,"h":0.0000007582,"l":0.0000007418,"c":0.000000747,"v":349371.493979,"t":1724983200}
+{"o":0.000000747,"h":0.0000007537,"l":0.0000007468,"c":0.0000007517,"v":138028.82628,"t":1724986800}
+{"o":0.0000007517,"h":0.0000007517,"l":0.0000007455,"c":0.0000007494,"v":0.0,"t":1724990400}
+{"o":0.0000007494,"h":0.00000076,"l":0.0000007387,"c":0.0000007503,"v":1394466.3418180002,"t":1724994000}
+{"o":0.0000007503,"h":0.0000007639,"l":0.0000007378,"c":0.0000007521,"v":1636413.726908,"t":1724997600}
+{"o":0.0000007521,"h":0.0000007603,"l":0.0000007507,"c":0.0000007601,"v":368699.272945,"t":1725001200}
+{"o":0.0000007601,"h":0.0000007602,"l":0.0000007505,"c":0.0000007529,"v":408194.261386,"t":1725004800}
+{"o":0.0000007529,"h":0.0000007538,"l":0.0000007499,"c":0.0000007512,"v":0.0,"t":1725008400}
+{"o":0.0000007512,"h":0.0000007541,"l":0.0000007501,"c":0.000000753,"v":0.0,"t":1725012000}
+{"o":0.000000753,"h":0.000000763,"l":0.0000007466,"c":0.0000007522,"v":970125.5578360001,"t":1725015600}
+{"o":0.0000007522,"h":0.0000007589,"l":0.0000007368,"c":0.0000007512,"v":1856282.832504,"t":1725019200}
+{"o":0.0000007512,"h":0.0000007616,"l":0.0000006684,"c":0.0000006845,"v":39870844.6945080161,"t":1725022800}
+{"o":0.0000006845,"h":0.0000007126,"l":0.0000006817,"c":0.0000007118,"v":140586.790387,"t":1725026400}
+{"o":0.0000007118,"h":0.0000007311,"l":0.0000006841,"c":0.0000007023,"v":2115787.3901849999,"t":1725030000}
+{"o":0.0000007023,"h":0.0000007154,"l":0.0000006843,"c":0.0000006875,"v":6474879.1531900028,"t":1725033600}
+{"o":0.0000006875,"h":0.0000006906,"l":0.0000006709,"c":0.000000673,"v":1893914.4949740001,"t":1725037200}
+{"o":0.000000673,"h":0.0000006758,"l":0.0000006496,"c":0.0000006623,"v":3606969.5791380005,"t":1725040800}
+{"o":0.0000006623,"h":0.0000006698,"l":0.0000006594,"c":0.0000006647,"v":32566.697062,"t":1725044400}
+{"o":0.0000006647,"h":0.0000006663,"l":0.0000006616,"c":0.0000006626,"v":0.0,"t":1725048000}
+{"o":0.0000006626,"h":0.0000006699,"l":0.0000006596,"c":0.0000006685,"v":2329722.5104959998,"t":1725051600}
+{"o":0.0000006685,"h":0.0000006812,"l":0.0000006611,"c":0.000000675,"v":1763498.078639,"t":1725055200}
+{"o":0.000000675,"h":0.000000688,"l":0.0000006704,"c":0.0000006843,"v":3071327.8604670009,"t":1725058800}
+{"o":0.0000006843,"h":0.0000007435,"l":0.0000006775,"c":0.0000007358,"v":12733693.0447990019,"t":1725062400}
+{"o":0.0000007358,"h":0.0000007381,"l":0.0000006943,"c":0.0000006972,"v":6795147.5319100004,"t":1725066000}
+{"o":0.0000006972,"h":0.0000006993,"l":0.0000006915,"c":0.0000006939,"v":428873.761024,"t":1725069600}
+{"o":0.0000006939,"h":0.0000006946,"l":0.0000006702,"c":0.0000006768,"v":3890847.1431449996,"t":1725073200}
+{"o":0.0000006768,"h":0.0000006771,"l":0.0000006744,"c":0.0000006749,"v":0.0,"t":1725076800}
+{"o":0.0000006749,"h":0.0000006799,"l":0.0000006749,"c":0.0000006796,"v":0.0,"t":1725080400}
+{"o":0.0000006796,"h":0.0000006811,"l":0.0000006764,"c":0.0000006783,"v":0.0,"t":1725084000}
+{"o":0.0000006783,"h":0.000000681,"l":0.0000006773,"c":0.0000006799,"v":0.0,"t":1725087600}
+{"o":0.0000006799,"h":0.0000006884,"l":0.0000006788,"c":0.0000006882,"v":54195.246893,"t":1725091200}
+{"o":0.0000006882,"h":0.0000006918,"l":0.0000006842,"c":0.000000685,"v":0.0,"t":1725094800}
+{"o":0.000000685,"h":0.0000006857,"l":0.0000006696,"c":0.0000006714,"v":133272.755974,"t":1725098400}
+{"o":0.0000006714,"h":0.0000006861,"l":0.0000006702,"c":0.0000006836,"v":2310936.1310339998,"t":1725102000}
+{"o":0.0000006836,"h":0.0000006858,"l":0.0000005919,"c":0.0000005936,"v":24525611.3430950008,"t":1725105600}
+{"o":0.0000005936,"h":0.0000006145,"l":0.0000005928,"c":0.0000006128,"v":3900200.3280349998,"t":1725109200}
+{"o":0.0000006128,"h":0.0000006139,"l":0.0000005839,"c":0.0000005851,"v":5707668.4262549998,"t":1725112800}
+{"o":0.0000005851,"h":0.0000005866,"l":0.0000004835,"c":0.0000005243,"v":51635588.0986039937,"t":1725116400}
+{"o":0.0000005243,"h":0.0000005278,"l":0.0000005218,"c":0.0000005241,"v":1056095.7794580001,"t":1725120000}
+{"o":0.0000005241,"h":0.0000005287,"l":0.0000005179,"c":0.0000005201,"v":970661.714837,"t":1725123600}
+{"o":0.0000005201,"h":0.0000005495,"l":0.0000005171,"c":0.000000541,"v":9016684.7574930005,"t":1725127200}
+{"o":0.000000541,"h":0.0000005544,"l":0.0000005407,"c":0.000000553,"v":3098964.932885,"t":1725130800}
+{"o":0.000000553,"h":0.0000005549,"l":0.0000005393,"c":0.0000005401,"v":2433481.3248879998,"t":1725134400}
+{"o":0.0000005401,"h":0.0000005451,"l":0.0000005363,"c":0.0000005417,"v":238831.85024,"t":1725138000}
+{"o":0.0000005417,"h":0.0000005468,"l":0.0000005405,"c":0.0000005467,"v":70991.05349,"t":1725141600}
+{"o":0.0000005467,"h":0.0000005487,"l":0.0000005446,"c":0.0000005458,"v":617073.428078,"t":1725145200}
+{"o":0.0000005458,"h":0.0000005473,"l":0.0000005447,"c":0.0000005457,"v":0.0,"t":1725148800}
+{"o":0.0000005457,"h":0.0000005543,"l":0.0000005401,"c":0.0000005479,"v":161083.236424,"t":1725152400}
+{"o":0.0000005479,"h":0.0000005511,"l":0.0000005464,"c":0.0000005465,"v":0.0,"t":1725156000}
+{"o":0.0000005465,"h":0.0000005476,"l":0.0000005328,"c":0.0000005342,"v":4528040.641659,"t":1725159600}
+{"o":0.0000005342,"h":0.0000005372,"l":0.0000005342,"c":0.0000005357,"v":0.0,"t":1725163200}
+{"o":0.0000005357,"h":0.0000005466,"l":0.000000535,"c":0.0000005445,"v":0.0,"t":1725166800}
+{"o":0.0000005445,"h":0.0000005448,"l":0.0000005394,"c":0.0000005399,"v":0.0,"t":1725170400}
+{"o":0.0000005399,"h":0.0000005424,"l":0.0000005246,"c":0.0000005254,"v":500000.0,"t":1725174000}
+{"o":0.0000005254,"h":0.0000005344,"l":0.0000005243,"c":0.0000005325,"v":1535143.8453749998,"t":1725177600}
+{"o":0.0000005325,"h":0.0000005351,"l":0.0000005165,"c":0.0000005223,"v":3187219.3838070007,"t":1725181200}
+{"o":0.0000005223,"h":0.0000005263,"l":0.0000005215,"c":0.0000005252,"v":524562.641264,"t":1725184800}
+{"o":0.0000005252,"h":0.0000005431,"l":0.0000004476,"c":0.0000004492,"v":34705244.2945429981,"t":1725188400}
+{"o":0.0000004492,"h":0.0000004652,"l":0.0000004462,"c":0.0000004556,"v":11315109.4428769983,"t":1725192000}
+{"o":0.0000004556,"h":0.0000004641,"l":0.0000003817,"c":0.0000003909,"v":35510889.4673760012,"t":1725195600}
+{"o":0.0000003909,"h":0.0000003954,"l":0.0000003325,"c":0.0000003434,"v":34748033.1721510068,"t":1725199200}
+{"o":0.0000003434,"h":0.000000351,"l":0.0000003359,"c":0.0000003434,"v":842428.1379850002,"t":1725202800}
+{"o":0.0000003434,"h":0.0000003482,"l":0.0000003422,"c":0.0000003469,"v":1119985.5282940001,"t":1725206400}
+{"o":0.0000003469,"h":0.0000003497,"l":0.0000003448,"c":0.0000003472,"v":57656.448618,"t":1725210000}
+{"o":0.0000003472,"h":0.0000003478,"l":0.0000003405,"c":0.0000003418,"v":0.0,"t":1725213600}
+{"o":0.0000003418,"h":0.0000003506,"l":0.0000003389,"c":0.0000003441,"v":711220.139423,"t":1725217200}
+{"o":0.0000003441,"h":0.0000003496,"l":0.0000003419,"c":0.000000345,"v":280426.063812,"t":1725220800}
+{"o":0.000000345,"h":0.0000003497,"l":0.0000003394,"c":0.0000003424,"v":1579949.8044660001,"t":1725224400}
+{"o":0.0000003424,"h":0.0000003581,"l":0.0000003354,"c":0.0000003518,"v":2029903.8606779999,"t":1725228000}
+{"o":0.0000003518,"h":0.0000003564,"l":0.0000003407,"c":0.000000346,"v":351988.75747,"t":1725231600}
+{"o":0.000000346,"h":0.0000003466,"l":0.0000003411,"c":0.0000003431,"v":0.0,"t":1725235200}
+{"o":0.0000003431,"h":0.0000003443,"l":0.0000003408,"c":0.0000003427,"v":0.0,"t":1725238800}
+{"o":0.0000003427,"h":0.0000003461,"l":0.0000003403,"c":0.0000003439,"v":0.0,"t":1725242400}
+{"o":0.0000003439,"h":0.0000003485,"l":0.0000003406,"c":0.0000003426,"v":3698629.4622959998,"t":1725246000}
+{"o":0.0000003426,"h":0.0000003522,"l":0.0000003389,"c":0.000000347,"v":1682614.0098659999,"t":1725249600}
+{"o":0.000000347,"h":0.0000003737,"l":0.0000003402,"c":0.000000369,"v":10509855.0118390005,"t":1725253200}
+{"o":0.000000369,"h":0.0000003713,"l":0.0000003661,"c":0.0000003687,"v":44874.73989,"t":1725256800}
+{"o":0.0000003687,"h":0.0000003743,"l":0.0000003671,"c":0.0000003721,"v":0.0,"t":1725260400}
+{"o":0.0000003721,"h":0.0000003732,"l":0.0000003593,"c":0.0000003622,"v":1610129.5658409996,"t":1725264000}
+{"o":0.0000003622,"h":0.0000003676,"l":0.0000003569,"c":0.0000003601,"v":2217217.2452220004,"t":1725267600}
+{"o":0.0000003601,"h":0.0000003612,"l":0.0000003567,"c":0.0000003592,"v":0.0,"t":1725271200}
+{"o":0.0000003592,"h":0.0000003652,"l":0.0000003574,"c":0.0000003645,"v":140020.967594,"t":1725274800}
+{"o":0.0000003645,"h":0.0000003657,"l":0.0000003426,"c":0.0000003441,"v":10445821.6026249975,"t":1725278400}
+{"o":0.0000003441,"h":0.0000003499,"l":0.0000003427,"c":0.0000003497,"v":223219.434688,"t":1725282000}
+{"o":0.0000003497,"h":0.0000003518,"l":0.0000003352,"c":0.0000003362,"v":2638764.7399780001,"t":1725285600}
+{"o":0.0000003362,"h":0.000000341,"l":0.0000003348,"c":0.0000003403,"v":201929.60061,"t":1725289200}
+{"o":0.0000003403,"h":0.0000003431,"l":0.0000003381,"c":0.0000003426,"v":257135.461038,"t":1725292800}
+{"o":0.0000003426,"h":0.0000004029,"l":0.000000338,"c":0.0000003986,"v":28403295.4994169995,"t":1725296400}
+{"o":0.0000003986,"h":0.0000004171,"l":0.0000003852,"c":0.0000004072,"v":32389885.1484290212,"t":1725300000}
+{"o":0.0000004072,"h":0.0000005022,"l":0.0000004043,"c":0.0000004156,"v":70002083.6689890027,"t":1725303600}
+{"o":0.0000004156,"h":0.0000004407,"l":0.0000004081,"c":0.0000004329,"v":9273564.5036679991,"t":1725307200}
+{"o":0.0000004329,"h":0.0000004359,"l":0.0000004314,"c":0.0000004343,"v":338872.173491,"t":1725310800}
+{"o":0.0000004343,"h":0.0000004488,"l":0.0000004304,"c":0.000000445,"v":6355151.1706409995,"t":1725314400}
+{"o":0.000000445,"h":0.0000005308,"l":0.0000004431,"c":0.0000005127,"v":30424552.133281,"t":1725318000}
+{"o":0.0000005127,"h":0.0000005155,"l":0.0000005116,"c":0.0000005121,"v":0.0,"t":1725321600}
+{"o":0.0000005121,"h":0.0000005469,"l":0.0000005104,"c":0.0000005431,"v":9422730.7587239966,"t":1725325200}
+{"o":0.0000005431,"h":0.0000005555,"l":0.0000005354,"c":0.0000005536,"v":2202369.6295070001,"t":1725328800}
+{"o":0.0000005536,"h":0.0000005863,"l":0.0000005518,"c":0.000000583,"v":10624725.3582329992,"t":1725332400}
+{"o":0.000000583,"h":0.0000005873,"l":0.0000005775,"c":0.0000005815,"v":357309.591346,"t":1725336000}
+{"o":0.0000005815,"h":0.0000005835,"l":0.0000005686,"c":0.0000005731,"v":671277.831984,"t":1725339600}
+{"o":0.0000005731,"h":0.0000005794,"l":0.0000005501,"c":0.0000005564,"v":4575749.7088080002,"t":1725343200}
+{"o":0.0000005564,"h":0.0000005564,"l":0.000000549,"c":0.0000005499,"v":57971.093541,"t":1725346800}
+{"o":0.0000005499,"h":0.0000005574,"l":0.0000005263,"c":0.0000005319,"v":7620973.7739840001,"t":1725350400}
+{"o":0.0000005319,"h":0.0000005321,"l":0.0000005287,"c":0.0000005305,"v":0.0,"t":1725354000}
+{"o":0.0000005305,"h":0.0000005312,"l":0.0000005272,"c":0.0000005292,"v":0.0,"t":1725357600}
+{"o":0.0000005292,"h":0.0000005301,"l":0.0000005232,"c":0.0000005239,"v":262437.371823,"t":1725361200}
+{"o":0.0000005239,"h":0.0000005276,"l":0.0000005193,"c":0.0000005269,"v":780773.48492,"t":1725364800}
+{"o":0.0000005269,"h":0.00000054,"l":0.0000005257,"c":0.0000005384,"v":0.0,"t":1725368400}
+{"o":0.0000005384,"h":0.0000005447,"l":0.0000005214,"c":0.0000005266,"v":305401.692621,"t":1725372000}
+{"o":0.0000005266,"h":0.0000005326,"l":0.0000005088,"c":0.0000005247,"v":7001165.4866520008,"t":1725375600}
+{"o":0.0000005247,"h":0.0000005265,"l":0.0000005212,"c":0.0000005237,"v":285622.840801,"t":1725379200}
+{"o":0.0000005237,"h":0.000000524,"l":0.0000005109,"c":0.0000005161,"v":2630657.575063,"t":1725382800}
+{"o":0.0000005161,"h":0.0000005175,"l":0.0000005117,"c":0.0000005127,"v":0.0,"t":1725386400}
+{"o":0.0000005127,"h":0.0000005173,"l":0.0000004983,"c":0.0000005088,"v":6149357.2943670005,"t":1725390000}
+{"o":0.0000005088,"h":0.0000005121,"l":0.0000005054,"c":0.0000005093,"v":187604.021969,"t":1725393600}
+{"o":0.0000005093,"h":0.0000005142,"l":0.0000005064,"c":0.0000005085,"v":100230.226671,"t":1725397200}
+{"o":0.0000005085,"h":0.0000005114,"l":0.0000005076,"c":0.000000511,"v":0.0,"t":1725400800}
+{"o":0.000000511,"h":0.0000005205,"l":0.0000005049,"c":0.0000005128,"v":106357.202476,"t":1725404400}
+{"o":0.0000005128,"h":0.0000005273,"l":0.0000005048,"c":0.0000005137,"v":155740.493483,"t":1725408000}
+{"o":0.0000005137,"h":0.0000005307,"l":0.000000494,"c":0.0000004997,"v":3865786.9152270006,"t":1725411600}
+{"o":0.0000004997,"h":0.0000005022,"l":0.0000004871,"c":0.0000004894,"v":3496985.3070040005,"t":1725415200}
+{"o":0.0000004894,"h":0.0000004898,"l":0.0000004668,"c":0.0000004706,"v":10648104.3390289992,"t":1725418800}
+{"o":0.0000004706,"h":0.0000004743,"l":0.0000004696,"c":0.0000004709,"v":131369.226576,"t":1725422400}
+{"o":0.0000004709,"h":0.0000004764,"l":0.0000004709,"c":0.0000004751,"v":1133447.3396390001,"t":1725426000}
+{"o":0.0000004751,"h":0.0000004751,"l":0.0000004675,"c":0.00000047,"v":0.0,"t":1725429600}
+{"o":0.00000047,"h":0.0000004785,"l":0.0000004585,"c":0.0000004706,"v":82038.271452,"t":1725433200}
+{"o":0.0000004706,"h":0.0000004725,"l":0.000000469,"c":0.0000004718,"v":0.0,"t":1725436800}
+{"o":0.0000004718,"h":0.000000478,"l":0.000000469,"c":0.0000004779,"v":42039.948268,"t":1725440400}
+{"o":0.0000004779,"h":0.0000004821,"l":0.0000004715,"c":0.0000004763,"v":273773.224914,"t":1725444000}
+{"o":0.0000004763,"h":0.0000004779,"l":0.0000004714,"c":0.0000004744,"v":12701.644046,"t":1725447600}
+{"o":0.0000004744,"h":0.0000004765,"l":0.0000004662,"c":0.0000004695,"v":111190.367826,"t":1725451200}
+{"o":0.0000004695,"h":0.0000004722,"l":0.0000004666,"c":0.0000004671,"v":0.0,"t":1725454800}
+{"o":0.0000004671,"h":0.0000004971,"l":0.0000004519,"c":0.0000004791,"v":3287209.521919,"t":1725458400}
+{"o":0.0000004791,"h":0.0000004831,"l":0.0000004726,"c":0.000000474,"v":273428.175662,"t":1725462000}
+{"o":0.000000474,"h":0.0000004815,"l":0.0000004698,"c":0.0000004771,"v":837887.62685,"t":1725465600}
+{"o":0.0000004771,"h":0.0000004818,"l":0.0000004762,"c":0.0000004818,"v":0.0,"t":1725469200}
+{"o":0.0000004818,"h":0.0000004818,"l":0.0000004728,"c":0.0000004746,"v":86795.647168,"t":1725472800}
+{"o":0.0000004746,"h":0.0000004777,"l":0.0000004716,"c":0.0000004758,"v":35458.77054,"t":1725476400}
+{"o":0.0000004758,"h":0.0000004805,"l":0.0000004727,"c":0.0000004769,"v":502142.434412,"t":1725480000}
+{"o":0.0000004769,"h":0.0000004791,"l":0.0000004748,"c":0.0000004761,"v":530146.170345,"t":1725483600}
+{"o":0.0000004761,"h":0.0000004825,"l":0.0000004746,"c":0.0000004802,"v":1680351.379311,"t":1725487200}
+{"o":0.0000004802,"h":0.0000004832,"l":0.0000004699,"c":0.0000004774,"v":5649237.9368480006,"t":1725490800}
+{"o":0.0000004774,"h":0.0000004798,"l":0.0000004745,"c":0.0000004798,"v":0.0,"t":1725494400}
+{"o":0.0000004798,"h":0.0000004945,"l":0.0000004742,"c":0.0000004904,"v":5822178.4975829991,"t":1725498000}
+{"o":0.0000004904,"h":0.0000004935,"l":0.0000004892,"c":0.0000004931,"v":0.0,"t":1725501600}
+{"o":0.0000004931,"h":0.0000005011,"l":0.0000004861,"c":0.0000004925,"v":1231747.8396809998,"t":1725505200}
+{"o":0.0000004925,"h":0.0000004936,"l":0.0000004828,"c":0.0000004856,"v":0.0,"t":1725508800}
+{"o":0.0000004856,"h":0.0000004903,"l":0.0000004851,"c":0.0000004897,"v":0.0,"t":1725512400}
+{"o":0.0000004897,"h":0.0000004979,"l":0.0000004887,"c":0.0000004933,"v":267867.38012,"t":1725516000}
+{"o":0.0000004933,"h":0.0000004936,"l":0.000000488,"c":0.0000004889,"v":253528.550928,"t":1725519600}
+{"o":0.0000004889,"h":0.0000004917,"l":0.0000004862,"c":0.0000004901,"v":0.0,"t":1725523200}
+{"o":0.0000004901,"h":0.000000494,"l":0.0000004898,"c":0.000000492,"v":0.0,"t":1725526800}
+{"o":0.000000492,"h":0.0000004938,"l":0.0000004884,"c":0.0000004893,"v":388669.646358,"t":1725530400}
+{"o":0.0000004893,"h":0.0000004911,"l":0.000000487,"c":0.0000004882,"v":0.0,"t":1725534000}
+{"o":0.0000004882,"h":0.0000004957,"l":0.0000004828,"c":0.0000004857,"v":1462739.1908669998,"t":1725537600}
+{"o":0.0000004857,"h":0.0000004865,"l":0.0000004801,"c":0.0000004815,"v":0.0,"t":1725541200}
+{"o":0.0000004815,"h":0.0000004911,"l":0.0000004785,"c":0.0000004911,"v":0.0,"t":1725544800}
+{"o":0.0000004911,"h":0.0000004989,"l":0.0000003993,"c":0.0000004115,"v":48810399.4831499979,"t":1725548400}
+{"o":0.0000004115,"h":0.0000004155,"l":0.0000004099,"c":0.0000004136,"v":227885.325284,"t":1725552000}
+{"o":0.0000004136,"h":0.000000418,"l":0.0000004111,"c":0.0000004121,"v":2913618.896406,"t":1725555600}
+{"o":0.0000004121,"h":0.0000004147,"l":0.0000004099,"c":0.0000004131,"v":1434569.2794440002,"t":1725559200}
+{"o":0.0000004131,"h":0.000000423,"l":0.000000401,"c":0.0000004079,"v":1545494.3820260002,"t":1725562800}
+{"o":0.0000004079,"h":0.0000004092,"l":0.0000004061,"c":0.0000004083,"v":0.0,"t":1725566400}
+{"o":0.0000004083,"h":0.0000004132,"l":0.0000003422,"c":0.0000003431,"v":33757780.2095659971,"t":1725570000}
+{"o":0.0000003431,"h":0.0000003533,"l":0.000000342,"c":0.0000003502,"v":2243075.5787599999,"t":1725573600}
+{"o":0.0000003502,"h":0.0000003515,"l":0.0000003497,"c":0.0000003506,"v":0.0,"t":1725577200}
+{"o":0.0000003506,"h":0.0000003527,"l":0.0000003478,"c":0.0000003489,"v":1177956.4682539999,"t":1725580800}
+{"o":0.0000003489,"h":0.0000003572,"l":0.0000003457,"c":0.0000003531,"v":2667475.5741490005,"t":1725584400}
+{"o":0.0000003531,"h":0.0000003539,"l":0.0000003498,"c":0.0000003504,"v":0.0,"t":1725588000}
+{"o":0.0000003504,"h":0.000000352,"l":0.0000003496,"c":0.000000352,"v":1131369.1210479999,"t":1725591600}
+{"o":0.000000352,"h":0.0000003542,"l":0.0000003507,"c":0.000000354,"v":787130.8776980001,"t":1725595200}
+{"o":0.000000354,"h":0.0000003565,"l":0.0000003533,"c":0.0000003546,"v":0.0,"t":1725598800}
+{"o":0.0000003546,"h":0.000000356,"l":0.000000354,"c":0.0000003545,"v":0.0,"t":1725602400}
+{"o":0.0000003545,"h":0.0000003657,"l":0.0000003544,"c":0.0000003604,"v":0.0,"t":1725606000}
+{"o":0.0000003604,"h":0.0000003608,"l":0.0000003576,"c":0.0000003594,"v":0.0,"t":1725609600}
+{"o":0.0000003594,"h":0.0000003599,"l":0.0000003486,"c":0.0000003491,"v":137112.535782,"t":1725613200}
+{"o":0.0000003491,"h":0.0000003492,"l":0.0000003447,"c":0.0000003462,"v":0.0,"t":1725616800}
+{"o":0.0000003462,"h":0.0000003524,"l":0.0000003457,"c":0.0000003511,"v":28496.627022,"t":1725620400}
+{"o":0.0000003511,"h":0.0000003612,"l":0.000000341,"c":0.0000003508,"v":129195.70588,"t":1725624000}
+{"o":0.0000003508,"h":0.0000003598,"l":0.0000003464,"c":0.0000003564,"v":1052354.569408,"t":1725627600}
+{"o":0.0000003564,"h":0.0000003644,"l":0.0000003447,"c":0.0000003497,"v":2411345.5327999997,"t":1725631200}
+{"o":0.0000003497,"h":0.0000003563,"l":0.0000003422,"c":0.0000003474,"v":1527058.6792020001,"t":1725634800}
+{"o":0.0000003474,"h":0.0000003568,"l":0.0000003467,"c":0.0000003534,"v":858256.5214320001,"t":1725638400}
+{"o":0.0000003534,"h":0.0000003561,"l":0.0000003493,"c":0.0000003525,"v":0.0,"t":1725642000}
+{"o":0.0000003525,"h":0.0000003583,"l":0.0000002904,"c":0.0000002951,"v":40277459.8095180094,"t":1725645600}
+{"o":0.0000002951,"h":0.0000002989,"l":0.0000002766,"c":0.0000002788,"v":15693997.0253669992,"t":1725649200}
+{"o":0.0000002788,"h":0.0000002885,"l":0.0000002698,"c":0.0000002803,"v":296207.235974,"t":1725652800}
+{"o":0.0000002803,"h":0.0000002818,"l":0.0000002724,"c":0.0000002724,"v":0.0,"t":1725656400}
+{"o":0.0000002724,"h":0.0000002753,"l":0.000000271,"c":0.0000002737,"v":3223082.9789740001,"t":1725660000}
+{"o":0.0000002737,"h":0.000000274,"l":0.0000002724,"c":0.0000002729,"v":0.0,"t":1725663600}
+{"o":0.0000002729,"h":0.0000002763,"l":0.0000002714,"c":0.000000276,"v":1444859.3778949999,"t":1725667200}
+{"o":0.000000276,"h":0.0000002778,"l":0.0000002754,"c":0.0000002769,"v":0.0,"t":1725670800}
+{"o":0.0000002769,"h":0.0000002773,"l":0.000000275,"c":0.0000002756,"v":0.0,"t":1725674400}
+{"o":0.0000002756,"h":0.0000002758,"l":0.0000002748,"c":0.0000002755,"v":0.0,"t":1725678000}
+{"o":0.0000002755,"h":0.0000002757,"l":0.0000002732,"c":0.0000002733,"v":0.0,"t":1725681600}
+{"o":0.0000002733,"h":0.0000002736,"l":0.0000002709,"c":0.0000002717,"v":0.0,"t":1725685200}
+{"o":0.0000002717,"h":0.000000272,"l":0.0000002705,"c":0.0000002707,"v":0.0,"t":1725688800}
+{"o":0.0000002707,"h":0.0000002713,"l":0.0000002683,"c":0.0000002702,"v":0.0,"t":1725692400}
+{"o":0.0000002702,"h":0.0000002718,"l":0.0000002698,"c":0.0000002705,"v":0.0,"t":1725696000}
+{"o":0.0000002705,"h":0.0000002719,"l":0.0000002701,"c":0.0000002712,"v":0.0,"t":1725699600}
+{"o":0.0000002712,"h":0.0000002792,"l":0.0000002703,"c":0.0000002792,"v":2520165.533638,"t":1725703200}
+{"o":0.0000002792,"h":0.0000002796,"l":0.000000278,"c":0.000000279,"v":0.0,"t":1725706800}
+{"o":0.000000279,"h":0.000000279,"l":0.0000002769,"c":0.0000002777,"v":1435357.823813,"t":1725710400}
+{"o":0.0000002777,"h":0.0000002801,"l":0.0000002769,"c":0.0000002783,"v":0.0,"t":1725714000}
+{"o":0.0000002783,"h":0.0000002786,"l":0.0000002765,"c":0.0000002767,"v":0.0,"t":1725717600}
+{"o":0.0000002767,"h":0.0000002804,"l":0.0000002732,"c":0.0000002783,"v":2130513.3571990002,"t":1725721200}
+{"o":0.0000002783,"h":0.0000002814,"l":0.0000002776,"c":0.0000002812,"v":0.0,"t":1725724800}
+{"o":0.0000002812,"h":0.0000002834,"l":0.0000002753,"c":0.0000002778,"v":4307890.6887990003,"t":1725728400}
+{"o":0.0000002778,"h":0.000000279,"l":0.0000002704,"c":0.0000002711,"v":393802.017693,"t":1725732000}
+{"o":0.0000002711,"h":0.0000002746,"l":0.0000002684,"c":0.0000002728,"v":370360.90667,"t":1725735600}
+{"o":0.0000002728,"h":0.000000275,"l":0.0000002703,"c":0.0000002727,"v":462988.0,"t":1725739200}
+{"o":0.0000002727,"h":0.0000002756,"l":0.0000002715,"c":0.0000002752,"v":1111108.3498800001,"t":1725742800}
+{"o":0.0000002752,"h":0.0000002773,"l":0.0000002721,"c":0.0000002732,"v":800832.1794,"t":1725746400}
+{"o":0.0000002732,"h":0.0000002739,"l":0.0000002697,"c":0.00000027,"v":945629.854782,"t":1725750000}
+{"o":0.00000027,"h":0.0000003488,"l":0.0000002695,"c":0.0000003471,"v":38311155.2313150018,"t":1725753600}
+{"o":0.0000003471,"h":0.0000003472,"l":0.0000002883,"c":0.0000002892,"v":27574283.0210940018,"t":1725757200}
+{"o":0.0000002892,"h":0.0000002893,"l":0.0000002814,"c":0.0000002819,"v":4310238.6460960004,"t":1725760800}
+{"o":0.0000002819,"h":0.0000002827,"l":0.0000002811,"c":0.0000002816,"v":287967.258695,"t":1725764400}
+{"o":0.0000002816,"h":0.0000002821,"l":0.0000002806,"c":0.0000002812,"v":0.0,"t":1725768000}
+{"o":0.0000002812,"h":0.0000002825,"l":0.0000002812,"c":0.0000002825,"v":0.0,"t":1725771600}
+{"o":0.0000002825,"h":0.0000002826,"l":0.0000002811,"c":0.0000002814,"v":0.0,"t":1725775200}
+{"o":0.0000002814,"h":0.0000002815,"l":0.0000002777,"c":0.0000002788,"v":0.0,"t":1725778800}
+{"o":0.0000002788,"h":0.0000002835,"l":0.0000002782,"c":0.0000002812,"v":5589326.3566549988,"t":1725782400}
+{"o":0.0000002812,"h":0.0000002886,"l":0.0000002787,"c":0.0000002884,"v":3248574.2794170002,"t":1725786000}
+{"o":0.0000002884,"h":0.0000002886,"l":0.0000002862,"c":0.0000002864,"v":0.0,"t":1725789600}
+{"o":0.0000002864,"h":0.0000002878,"l":0.0000002857,"c":0.0000002876,"v":0.0,"t":1725793200}
+{"o":0.0000002876,"h":0.0000002908,"l":0.0000002872,"c":0.0000002906,"v":0.0,"t":1725796800}
+{"o":0.0000002906,"h":0.0000002916,"l":0.0000002898,"c":0.0000002901,"v":0.0,"t":1725800400}
+{"o":0.0000002901,"h":0.0000002932,"l":0.0000002885,"c":0.0000002928,"v":1037059.12528,"t":1725804000}
+{"o":0.0000002928,"h":0.0000002951,"l":0.0000002919,"c":0.0000002948,"v":0.0,"t":1725807600}
+{"o":0.0000002948,"h":0.000000295,"l":0.0000002911,"c":0.0000002925,"v":0.0,"t":1725811200}
+{"o":0.0000002925,"h":0.0000002925,"l":0.0000002832,"c":0.0000002833,"v":3248574.2794169998,"t":1725814800}
+{"o":0.0000002833,"h":0.0000002848,"l":0.0000002831,"c":0.0000002843,"v":0.0,"t":1725818400}
+{"o":0.0000002843,"h":0.0000002852,"l":0.0000002837,"c":0.0000002846,"v":0.0,"t":1725822000}
+{"o":0.0000002846,"h":0.0000002853,"l":0.000000284,"c":0.0000002843,"v":0.0,"t":1725825600}
+{"o":0.0000002843,"h":0.0000002844,"l":0.0000002819,"c":0.0000002835,"v":0.0,"t":1725829200}
+{"o":0.0000002835,"h":0.0000002844,"l":0.0000002781,"c":0.0000002831,"v":0.0,"t":1725832800}
+{"o":0.0000002831,"h":0.0000002834,"l":0.000000281,"c":0.0000002814,"v":0.0,"t":1725836400}
+{"o":0.0000002814,"h":0.0000002835,"l":0.0000002794,"c":0.0000002814,"v":0.0,"t":1725840000}
+{"o":0.0000002814,"h":0.0000002833,"l":0.0000002799,"c":0.0000002821,"v":0.0,"t":1725843600}
+{"o":0.0000002821,"h":0.0000002852,"l":0.0000002818,"c":0.0000002831,"v":0.0,"t":1725847200}
+{"o":0.0000002831,"h":0.0000002862,"l":0.0000002794,"c":0.000000281,"v":1066085.172695,"t":1725850800}
+{"o":0.000000281,"h":0.0000002842,"l":0.0000002806,"c":0.0000002834,"v":353478.20339,"t":1725854400}
+{"o":0.0000002834,"h":0.0000002851,"l":0.0000002829,"c":0.0000002845,"v":0.0,"t":1725858000}
+{"o":0.0000002845,"h":0.0000002848,"l":0.0000002824,"c":0.0000002826,"v":0.0,"t":1725861600}
+{"o":0.0000002826,"h":0.0000002836,"l":0.000000281,"c":0.0000002811,"v":0.0,"t":1725865200}
+{"o":0.0000002811,"h":0.0000002814,"l":0.0000002792,"c":0.0000002798,"v":0.0,"t":1725868800}
+{"o":0.0000002798,"h":0.0000002811,"l":0.0000002776,"c":0.0000002808,"v":0.0,"t":1725872400}
+{"o":0.0000002808,"h":0.0000002814,"l":0.0000002788,"c":0.00000028,"v":0.0,"t":1725876000}
+{"o":0.00000028,"h":0.0000002814,"l":0.0000002797,"c":0.0000002809,"v":0.0,"t":1725879600}
+{"o":0.0000002809,"h":0.0000002829,"l":0.0000002807,"c":0.0000002812,"v":0.0,"t":1725883200}
+{"o":0.0000002812,"h":0.0000002825,"l":0.0000002792,"c":0.0000002802,"v":0.0,"t":1725886800}
+{"o":0.0000002802,"h":0.0000002863,"l":0.0000002771,"c":0.0000002835,"v":352711.992198,"t":1725890400}
+{"o":0.0000002835,"h":0.000000284,"l":0.0000002712,"c":0.0000002718,"v":6291242.5637400001,"t":1725894000}
+{"o":0.0000002718,"h":0.000000272,"l":0.0000002608,"c":0.000000263,"v":0.0,"t":1725897600}
+{"o":0.000000263,"h":0.0000002634,"l":0.0000002606,"c":0.0000002626,"v":0.0,"t":1725901200}
+{"o":0.0000002626,"h":0.0000002638,"l":0.0000002614,"c":0.0000002619,"v":0.0,"t":1725904800}
+{"o":0.0000002619,"h":0.0000002622,"l":0.0000002581,"c":0.0000002584,"v":0.0,"t":1725908400}
+{"o":0.0000002584,"h":0.0000002609,"l":0.0000002579,"c":0.000000259,"v":0.0,"t":1725912000}
+{"o":0.000000259,"h":0.0000002733,"l":0.0000002546,"c":0.0000002719,"v":500000.0,"t":1725915600}
+{"o":0.0000002719,"h":0.0000002743,"l":0.0000002708,"c":0.0000002734,"v":0.0,"t":1725919200}
+{"o":0.0000002734,"h":0.0000002743,"l":0.0000002717,"c":0.0000002721,"v":0.0,"t":1725922800}
+{"o":0.0000002721,"h":0.0000002754,"l":0.0000002659,"c":0.0000002683,"v":3088251.3904590001,"t":1725926400}
+{"o":0.0000002683,"h":0.0000002704,"l":0.0000002679,"c":0.0000002697,"v":0.0,"t":1725930000}
+{"o":0.0000002697,"h":0.0000002707,"l":0.0000002593,"c":0.0000002596,"v":5755859.2876090007,"t":1725933600}
+{"o":0.0000002596,"h":0.0000002609,"l":0.0000002595,"c":0.0000002606,"v":0.0,"t":1725937200}
+{"o":0.0000002606,"h":0.0000002614,"l":0.0000002595,"c":0.0000002606,"v":0.0,"t":1725940800}
+{"o":0.0000002606,"h":0.0000002607,"l":0.0000002574,"c":0.0000002574,"v":0.0,"t":1725944400}
+{"o":0.0000002574,"h":0.000000259,"l":0.0000002574,"c":0.0000002587,"v":0.0,"t":1725948000}
+{"o":0.0000002587,"h":0.0000002591,"l":0.0000002561,"c":0.0000002566,"v":0.0,"t":1725951600}
+{"o":0.0000002566,"h":0.0000002577,"l":0.0000002557,"c":0.0000002573,"v":0.0,"t":1725955200}
+{"o":0.0000002573,"h":0.0000002581,"l":0.0000002566,"c":0.0000002575,"v":0.0,"t":1725958800}
+{"o":0.0000002575,"h":0.0000002584,"l":0.0000002563,"c":0.0000002567,"v":0.0,"t":1725962400}
+{"o":0.0000002567,"h":0.0000002574,"l":0.0000002559,"c":0.0000002562,"v":4367761.7007250004,"t":1725966000}
+{"o":0.0000002562,"h":0.0000002579,"l":0.0000002555,"c":0.0000002577,"v":0.0,"t":1725969600}
+{"o":0.0000002577,"h":0.0000002661,"l":0.0000002575,"c":0.0000002647,"v":1506421.2676049999,"t":1725973200}
+{"o":0.0000002647,"h":0.0000002654,"l":0.0000002609,"c":0.0000002626,"v":0.0,"t":1725976800}
+{"o":0.0000002626,"h":0.0000002645,"l":0.0000002602,"c":0.0000002644,"v":0.0,"t":1725980400}
+{"o":0.0000002644,"h":0.0000002653,"l":0.0000002631,"c":0.0000002639,"v":0.0,"t":1725984000}
+{"o":0.0000002639,"h":0.0000002641,"l":0.0000002592,"c":0.0000002613,"v":0.0,"t":1725987600}
+{"o":0.0000002613,"h":0.0000002613,"l":0.0000002572,"c":0.0000002594,"v":0.0,"t":1725991200}
+{"o":0.0000002594,"h":0.0000002613,"l":0.000000259,"c":0.0000002596,"v":0.0,"t":1725994800}
+{"o":0.0000002596,"h":0.0000002615,"l":0.0000002578,"c":0.0000002615,"v":0.0,"t":1725998400}
+{"o":0.0000002615,"h":0.0000002625,"l":0.0000002607,"c":0.0000002621,"v":0.0,"t":1726002000}
+{"o":0.0000002621,"h":0.0000002625,"l":0.0000002607,"c":0.0000002609,"v":0.0,"t":1726005600}
+{"o":0.0000002609,"h":0.0000002621,"l":0.0000002607,"c":0.0000002616,"v":0.0,"t":1726009200}
+{"o":0.0000002616,"h":0.0000002638,"l":0.0000002611,"c":0.000000263,"v":141862.687326,"t":1726012800}
+{"o":0.000000263,"h":0.0000002675,"l":0.0000002629,"c":0.0000002672,"v":0.0,"t":1726016400}
+{"o":0.0000002672,"h":0.0000002673,"l":0.0000002652,"c":0.0000002661,"v":0.0,"t":1726020000}
+{"o":0.0000002661,"h":0.0000002674,"l":0.0000002659,"c":0.0000002669,"v":0.0,"t":1726023600}
+{"o":0.0000002669,"h":0.000000271,"l":0.0000002615,"c":0.0000002642,"v":564698.298375,"t":1726027200}
+{"o":0.0000002642,"h":0.0000002664,"l":0.0000002641,"c":0.000000266,"v":0.0,"t":1726030800}
+{"o":0.000000266,"h":0.0000002665,"l":0.0000002642,"c":0.0000002654,"v":0.0,"t":1726034400}
+{"o":0.0000002654,"h":0.0000002656,"l":0.0000002636,"c":0.0000002638,"v":0.0,"t":1726038000}
+{"o":0.0000002638,"h":0.0000002669,"l":0.0000002638,"c":0.0000002661,"v":0.0,"t":1726041600}
+{"o":0.0000002661,"h":0.0000002664,"l":0.0000002652,"c":0.0000002657,"v":0.0,"t":1726045200}
+{"o":0.0000002657,"h":0.0000002704,"l":0.0000002657,"c":0.0000002668,"v":0.0,"t":1726048800}
+{"o":0.0000002668,"h":0.0000002668,"l":0.0000002643,"c":0.0000002649,"v":0.0,"t":1726052400}
+{"o":0.0000002649,"h":0.0000002673,"l":0.0000002634,"c":0.0000002647,"v":0.0,"t":1726056000}
+{"o":0.0000002647,"h":0.0000002703,"l":0.000000262,"c":0.0000002695,"v":0.0,"t":1726059600}
+{"o":0.0000002695,"h":0.0000002725,"l":0.0000002686,"c":0.0000002695,"v":0.0,"t":1726063200}
+{"o":0.0000002695,"h":0.0000002706,"l":0.000000264,"c":0.0000002664,"v":0.0,"t":1726066800}
+{"o":0.0000002664,"h":0.0000002666,"l":0.0000002637,"c":0.0000002647,"v":0.0,"t":1726070400}
+{"o":0.0000002647,"h":0.0000002648,"l":0.0000002591,"c":0.0000002617,"v":1931019.8214120001,"t":1726074000}
+{"o":0.0000002617,"h":0.0000002649,"l":0.0000002608,"c":0.0000002633,"v":0.0,"t":1726077600}
+{"o":0.0000002633,"h":0.0000002645,"l":0.000000262,"c":0.0000002624,"v":0.0,"t":1726081200}
+{"o":0.0000002624,"h":0.0000002632,"l":0.0000002601,"c":0.0000002611,"v":313513.740367,"t":1726084800}
+{"o":0.0000002611,"h":0.0000002623,"l":0.0000002605,"c":0.0000002616,"v":0.0,"t":1726088400}
+{"o":0.0000002616,"h":0.0000002621,"l":0.0000002598,"c":0.0000002599,"v":813791.55395,"t":1726092000}
+{"o":0.0000002599,"h":0.0000002612,"l":0.0000002593,"c":0.0000002608,"v":379631.68479,"t":1726095600}
+{"o":0.0000002608,"h":0.0000002609,"l":0.0000002573,"c":0.0000002585,"v":0.0,"t":1726099200}
+{"o":0.0000002585,"h":0.0000002585,"l":0.0000002561,"c":0.0000002562,"v":0.0,"t":1726102800}
+{"o":0.0000002562,"h":0.0000002564,"l":0.0000002539,"c":0.000000255,"v":0.0,"t":1726106400}
+{"o":0.000000255,"h":0.0000002557,"l":0.0000002539,"c":0.0000002546,"v":0.0,"t":1726110000}
+{"o":0.0000002546,"h":0.0000002727,"l":0.0000002535,"c":0.0000002723,"v":7114193.0562410001,"t":1726113600}
+{"o":0.0000002723,"h":0.0000002739,"l":0.0000002718,"c":0.000000273,"v":0.0,"t":1726117200}
+{"o":0.000000273,"h":0.0000002742,"l":0.0000002672,"c":0.0000002708,"v":1472763.4478420001,"t":1726120800}
+{"o":0.0000002708,"h":0.0000002711,"l":0.0000002696,"c":0.0000002701,"v":0.0,"t":1726124400}
+{"o":0.0000002701,"h":0.0000002705,"l":0.0000002682,"c":0.0000002691,"v":86907.100311,"t":1726128000}
+{"o":0.0000002691,"h":0.0000002702,"l":0.0000002688,"c":0.0000002701,"v":0.0,"t":1726131600}
+{"o":0.0000002701,"h":0.0000002705,"l":0.0000002693,"c":0.0000002703,"v":0.0,"t":1726135200}
+{"o":0.0000002703,"h":0.0000002705,"l":0.0000002689,"c":0.0000002694,"v":0.0,"t":1726138800}
+{"o":0.0000002694,"h":0.0000002709,"l":0.0000002686,"c":0.0000002707,"v":0.0,"t":1726142400}
+{"o":0.0000002707,"h":0.0000002711,"l":0.0000002688,"c":0.00000027,"v":0.0,"t":1726146000}
+{"o":0.00000027,"h":0.0000002704,"l":0.0000002654,"c":0.0000002703,"v":0.0,"t":1726149600}
+{"o":0.0000002703,"h":0.0000002722,"l":0.000000268,"c":0.000000272,"v":0.0,"t":1726153200}
+{"o":0.000000272,"h":0.0000002721,"l":0.0000002693,"c":0.0000002695,"v":0.0,"t":1726156800}
+{"o":0.0000002695,"h":0.0000002701,"l":0.000000268,"c":0.0000002683,"v":0.0,"t":1726160400}
+{"o":0.0000002683,"h":0.0000002697,"l":0.0000002675,"c":0.0000002687,"v":0.0,"t":1726164000}
+{"o":0.0000002687,"h":0.0000002689,"l":0.0000002675,"c":0.0000002676,"v":0.0,"t":1726167600}
+{"o":0.0000002676,"h":0.0000002704,"l":0.0000002666,"c":0.0000002689,"v":611054.570509,"t":1726171200}
+{"o":0.0000002689,"h":0.0000002701,"l":0.0000002674,"c":0.0000002692,"v":358803.641669,"t":1726174800}
+{"o":0.0000002692,"h":0.0000002693,"l":0.0000002663,"c":0.0000002675,"v":0.0,"t":1726178400}
+{"o":0.0000002675,"h":0.0000002684,"l":0.0000002673,"c":0.0000002682,"v":0.0,"t":1726182000}
+{"o":0.0000002682,"h":0.0000002694,"l":0.0000002678,"c":0.0000002692,"v":0.0,"t":1726185600}
+{"o":0.0000002692,"h":0.0000002715,"l":0.000000269,"c":0.0000002706,"v":0.0,"t":1726189200}
+{"o":0.0000002706,"h":0.0000002715,"l":0.0000002669,"c":0.0000002675,"v":546361.117312,"t":1726192800}
+{"o":0.0000002675,"h":0.0000002682,"l":0.000000267,"c":0.0000002681,"v":0.0,"t":1726196400}
+{"o":0.0000002681,"h":0.0000002686,"l":0.0000002673,"c":0.0000002683,"v":0.0,"t":1726200000}
+{"o":0.0000002683,"h":0.0000002713,"l":0.0000002672,"c":0.0000002695,"v":3142985.4749419997,"t":1726203600}
+{"o":0.0000002695,"h":0.0000002714,"l":0.0000002682,"c":0.0000002702,"v":32122.570882,"t":1726207200}
+{"o":0.0000002702,"h":0.0000002702,"l":0.0000002664,"c":0.0000002666,"v":899218.0,"t":1726210800}
+{"o":0.0000002666,"h":0.000000268,"l":0.000000265,"c":0.0000002666,"v":653406.2072450001,"t":1726214400}
+{"o":0.0000002666,"h":0.0000002672,"l":0.0000002656,"c":0.0000002671,"v":0.0,"t":1726218000}
+{"o":0.0000002671,"h":0.000000268,"l":0.0000002657,"c":0.0000002661,"v":0.0,"t":1726221600}
+{"o":0.0000002661,"h":0.0000002694,"l":0.0000002661,"c":0.0000002692,"v":0.0,"t":1726225200}
+{"o":0.0000002692,"h":0.0000002711,"l":0.0000002687,"c":0.0000002695,"v":0.0,"t":1726228800}
+{"o":0.0000002695,"h":0.0000002707,"l":0.0000002687,"c":0.0000002691,"v":0.0,"t":1726232400}
+{"o":0.0000002691,"h":0.0000002703,"l":0.0000002666,"c":0.0000002667,"v":0.0,"t":1726236000}
+{"o":0.0000002667,"h":0.0000002721,"l":0.0000002586,"c":0.0000002663,"v":1637499.934743,"t":1726239600}
+{"o":0.0000002663,"h":0.0000002676,"l":0.0000002639,"c":0.0000002666,"v":0.0,"t":1726243200}
+{"o":0.0000002666,"h":0.0000002667,"l":0.0000002642,"c":0.0000002652,"v":0.0,"t":1726246800}
+{"o":0.0000002652,"h":0.000000266,"l":0.0000002632,"c":0.0000002641,"v":0.0,"t":1726250400}
+{"o":0.0000002641,"h":0.0000002712,"l":0.0000002631,"c":0.0000002702,"v":2575193.9366990002,"t":1726254000}
+{"o":0.0000002702,"h":0.0000002748,"l":0.0000002686,"c":0.0000002742,"v":3943514.6820049998,"t":1726257600}
+{"o":0.0000002742,"h":0.0000002756,"l":0.0000002714,"c":0.0000002729,"v":0.0,"t":1726261200}
+{"o":0.0000002729,"h":0.0000002729,"l":0.000000271,"c":0.0000002719,"v":0.0,"t":1726264800}
+{"o":0.0000002719,"h":0.0000002739,"l":0.0000002717,"c":0.0000002726,"v":0.0,"t":1726268400}
+{"o":0.0000002726,"h":0.0000002751,"l":0.0000002719,"c":0.0000002749,"v":3120000.0,"t":1726272000}
+{"o":0.0000002749,"h":0.000000275,"l":0.0000002729,"c":0.0000002737,"v":0.0,"t":1726275600}
+{"o":0.0000002737,"h":0.0000002743,"l":0.0000002728,"c":0.0000002742,"v":0.0,"t":1726279200}
+{"o":0.0000002742,"h":0.0000002743,"l":0.0000002709,"c":0.0000002732,"v":0.0,"t":1726282800}
+{"o":0.0000002732,"h":0.000000274,"l":0.000000273,"c":0.000000274,"v":0.0,"t":1726286400}
+{"o":0.000000274,"h":0.0000002762,"l":0.0000002735,"c":0.000000276,"v":0.0,"t":1726290000}
+{"o":0.000000276,"h":0.0000002771,"l":0.0000002733,"c":0.0000002743,"v":4230661.3034650004,"t":1726293600}
+{"o":0.0000002743,"h":0.0000002753,"l":0.0000002741,"c":0.0000002751,"v":0.0,"t":1726297200}
+{"o":0.0000002751,"h":0.0000002768,"l":0.0000002749,"c":0.0000002761,"v":0.0,"t":1726300800}
+{"o":0.0000002761,"h":0.0000002764,"l":0.0000002751,"c":0.0000002751,"v":0.0,"t":1726304400}
+{"o":0.0000002751,"h":0.0000002765,"l":0.0000002751,"c":0.0000002759,"v":0.0,"t":1726308000}
+{"o":0.0000002759,"h":0.0000002772,"l":0.0000002759,"c":0.0000002764,"v":0.0,"t":1726311600}
+{"o":0.0000002764,"h":0.000000277,"l":0.0000002737,"c":0.0000002742,"v":364386.024984,"t":1726315200}
+{"o":0.0000002742,"h":0.0000002751,"l":0.0000002739,"c":0.000000274,"v":0.0,"t":1726318800}
+{"o":0.000000274,"h":0.0000002746,"l":0.0000002721,"c":0.0000002726,"v":0.0,"t":1726322400}
+{"o":0.0000002726,"h":0.0000002742,"l":0.0000002725,"c":0.0000002736,"v":0.0,"t":1726326000}
+{"o":0.0000002736,"h":0.000000274,"l":0.0000002726,"c":0.0000002736,"v":0.0,"t":1726329600}
+{"o":0.0000002736,"h":0.0000002747,"l":0.0000002736,"c":0.0000002745,"v":0.0,"t":1726333200}
+{"o":0.0000002745,"h":0.0000002771,"l":0.0000002742,"c":0.0000002745,"v":0.0,"t":1726336800}
+{"o":0.0000002745,"h":0.0000002754,"l":0.0000002745,"c":0.0000002753,"v":0.0,"t":1726340400}
+{"o":0.0000002753,"h":0.0000002753,"l":0.0000002725,"c":0.0000002731,"v":244626.02172,"t":1726344000}
+{"o":0.0000002731,"h":0.0000002733,"l":0.0000002716,"c":0.0000002722,"v":930000.0,"t":1726347600}
+{"o":0.0000002722,"h":0.0000002726,"l":0.0000002715,"c":0.0000002719,"v":0.0,"t":1726351200}
+{"o":0.0000002719,"h":0.0000002723,"l":0.0000002654,"c":0.0000002657,"v":6818839.1604730003,"t":1726354800}
+{"o":0.0000002657,"h":0.000000266,"l":0.0000002646,"c":0.0000002651,"v":0.0,"t":1726358400}
+{"o":0.0000002651,"h":0.0000002656,"l":0.0000002643,"c":0.0000002644,"v":0.0,"t":1726362000}
+{"o":0.0000002644,"h":0.0000002653,"l":0.0000002642,"c":0.0000002646,"v":0.0,"t":1726365600}
+{"o":0.0000002646,"h":0.0000002652,"l":0.0000002644,"c":0.0000002652,"v":0.0,"t":1726369200}
+{"o":0.0000002652,"h":0.0000002662,"l":0.0000002649,"c":0.000000266,"v":0.0,"t":1726372800}
+{"o":0.000000266,"h":0.0000002664,"l":0.0000002654,"c":0.0000002659,"v":0.0,"t":1726376400}
+{"o":0.0000002659,"h":0.0000002659,"l":0.0000002651,"c":0.0000002652,"v":0.0,"t":1726380000}
+{"o":0.0000002652,"h":0.0000002662,"l":0.0000002652,"c":0.0000002658,"v":0.0,"t":1726383600}
+{"o":0.0000002658,"h":0.0000002668,"l":0.0000002657,"c":0.0000002665,"v":0.0,"t":1726387200}
+{"o":0.0000002665,"h":0.0000002706,"l":0.0000002663,"c":0.0000002704,"v":10022046.8219709992,"t":1726390800}
+{"o":0.0000002704,"h":0.0000002716,"l":0.0000002702,"c":0.0000002714,"v":0.0,"t":1726394400}
+{"o":0.0000002714,"h":0.0000002729,"l":0.0000002714,"c":0.0000002721,"v":0.0,"t":1726398000}
+{"o":0.0000002721,"h":0.0000002801,"l":0.0000002715,"c":0.0000002783,"v":717405.929995,"t":1726401600}
+{"o":0.0000002783,"h":0.0000002894,"l":0.0000002774,"c":0.0000002889,"v":10058590.5264120009,"t":1726405200}
+{"o":0.0000002889,"h":0.0000002913,"l":0.0000002884,"c":0.0000002889,"v":0.0,"t":1726408800}
+{"o":0.0000002889,"h":0.0000002899,"l":0.0000002884,"c":0.000000289,"v":0.0,"t":1726412400}
+{"o":0.000000289,"h":0.0000002933,"l":0.0000002888,"c":0.000000293,"v":0.0,"t":1726416000}
+{"o":0.000000293,"h":0.0000002968,"l":0.0000002923,"c":0.0000002957,"v":3370.629096,"t":1726419600}
+{"o":0.0000002957,"h":0.0000002961,"l":0.0000002935,"c":0.0000002951,"v":0.0,"t":1726423200}
+{"o":0.0000002951,"h":0.0000002957,"l":0.000000294,"c":0.0000002956,"v":0.0,"t":1726426800}
+{"o":0.0000002956,"h":0.0000002971,"l":0.0000002955,"c":0.0000002963,"v":0.0,"t":1726430400}
+{"o":0.0000002963,"h":0.0000003021,"l":0.0000002963,"c":0.0000002987,"v":0.0,"t":1726434000}
+{"o":0.0000002987,"h":0.0000003017,"l":0.0000002986,"c":0.0000003001,"v":3327760.8776099999,"t":1726437600}
+{"o":0.0000003001,"h":0.0000003035,"l":0.0000002991,"c":0.0000003012,"v":0.0,"t":1726441200}
+{"o":0.0000003012,"h":0.0000003098,"l":0.0000003003,"c":0.0000003032,"v":5828923.9695239998,"t":1726444800}
+{"o":0.0000003032,"h":0.0000003064,"l":0.0000003032,"c":0.0000003054,"v":0.0,"t":1726448400}
+{"o":0.0000003054,"h":0.0000003076,"l":0.0000003047,"c":0.0000003066,"v":0.0,"t":1726452000}
+{"o":0.0000003066,"h":0.0000003068,"l":0.000000298,"c":0.0000002982,"v":422096.754518,"t":1726455600}
+{"o":0.0000002982,"h":0.0000002984,"l":0.0000002973,"c":0.0000002982,"v":0.0,"t":1726459200}
+{"o":0.0000002982,"h":0.0000002983,"l":0.0000002965,"c":0.0000002967,"v":0.0,"t":1726462800}
+{"o":0.0000002967,"h":0.0000002987,"l":0.0000002962,"c":0.0000002983,"v":0.0,"t":1726466400}
+{"o":0.0000002983,"h":0.0000002985,"l":0.0000002965,"c":0.0000002968,"v":0.0,"t":1726470000}
+{"o":0.0000002968,"h":0.0000002972,"l":0.0000002943,"c":0.0000002957,"v":0.0,"t":1726473600}
+{"o":0.0000002957,"h":0.0000002977,"l":0.0000002944,"c":0.0000002977,"v":0.0,"t":1726477200}
+{"o":0.0000002977,"h":0.0000002981,"l":0.0000002945,"c":0.0000002951,"v":0.0,"t":1726480800}
+{"o":0.0000002951,"h":0.0000002958,"l":0.0000002946,"c":0.0000002954,"v":0.0,"t":1726484400}
+{"o":0.0000002954,"h":0.0000002963,"l":0.0000002944,"c":0.0000002959,"v":0.0,"t":1726488000}
+{"o":0.0000002959,"h":0.0000002971,"l":0.0000002946,"c":0.0000002948,"v":0.0,"t":1726491600}
+{"o":0.0000002948,"h":0.0000003008,"l":0.0000002943,"c":0.0000002998,"v":663426.4956359999,"t":1726495200}
+{"o":0.0000002998,"h":0.0000003006,"l":0.0000002963,"c":0.0000002974,"v":0.0,"t":1726498800}
+{"o":0.0000002974,"h":0.0000002997,"l":0.0000002969,"c":0.0000002997,"v":0.0,"t":1726502400}
+{"o":0.0000002997,"h":0.0000003033,"l":0.0000002967,"c":0.0000002974,"v":0.0,"t":1726506000}
+{"o":0.0000002974,"h":0.0000003008,"l":0.0000002903,"c":0.0000002926,"v":5011023.4109850004,"t":1726509600}
+{"o":0.0000002926,"h":0.0000002933,"l":0.0000002908,"c":0.0000002913,"v":0.0,"t":1726513200}
+{"o":0.0000002913,"h":0.0000002936,"l":0.0000002869,"c":0.0000002902,"v":35983.0,"t":1726516800}
+{"o":0.0000002902,"h":0.0000002935,"l":0.0000002871,"c":0.0000002901,"v":2562954.191962,"t":1726520400}
+{"o":0.0000002901,"h":0.0000002924,"l":0.0000002901,"c":0.000000292,"v":0.0,"t":1726524000}
+{"o":0.000000292,"h":0.000000292,"l":0.000000289,"c":0.00000029,"v":0.0,"t":1726527600}
+{"o":0.00000029,"h":0.0000002918,"l":0.000000289,"c":0.0000002917,"v":0.0,"t":1726531200}
+{"o":0.0000002917,"h":0.0000002966,"l":0.0000002907,"c":0.0000002961,"v":1182109.3829969999,"t":1726534800}
+{"o":0.0000002961,"h":0.0000002969,"l":0.0000002939,"c":0.0000002955,"v":0.0,"t":1726538400}
+{"o":0.0000002955,"h":0.0000002957,"l":0.000000294,"c":0.0000002947,"v":0.0,"t":1726542000}
+{"o":0.0000002947,"h":0.0000002957,"l":0.0000002939,"c":0.0000002944,"v":0.0,"t":1726545600}
+{"o":0.0000002944,"h":0.0000002944,"l":0.0000002909,"c":0.0000002916,"v":0.0,"t":1726549200}
+{"o":0.0000002916,"h":0.0000002929,"l":0.0000002913,"c":0.0000002928,"v":0.0,"t":1726552800}
+{"o":0.0000002928,"h":0.0000002931,"l":0.0000002919,"c":0.0000002923,"v":0.0,"t":1726556400}
+{"o":0.0000002923,"h":0.0000002923,"l":0.000000291,"c":0.0000002918,"v":0.0,"t":1726560000}
+{"o":0.0000002918,"h":0.0000002934,"l":0.000000291,"c":0.0000002917,"v":0.0,"t":1726563600}
+{"o":0.0000002917,"h":0.0000002922,"l":0.0000002891,"c":0.0000002904,"v":5443067.896772,"t":1726567200}
+{"o":0.0000002904,"h":0.0000002924,"l":0.0000002842,"c":0.0000002869,"v":76422.559104,"t":1726570800}
+{"o":0.0000002869,"h":0.0000002878,"l":0.0000002806,"c":0.0000002809,"v":4591373.1130950004,"t":1726574400}
+{"o":0.0000002809,"h":0.0000002839,"l":0.0000002802,"c":0.0000002834,"v":0.0,"t":1726578000}
+{"o":0.0000002834,"h":0.0000002921,"l":0.0000002756,"c":0.0000002866,"v":7353404.5853329999,"t":1726581600}
+{"o":0.0000002866,"h":0.0000002867,"l":0.0000002808,"c":0.0000002841,"v":0.0,"t":1726585200}
+{"o":0.0000002841,"h":0.0000002897,"l":0.0000002835,"c":0.000000289,"v":0.0,"t":1726588800}
+{"o":0.000000289,"h":0.0000002894,"l":0.000000283,"c":0.0000002842,"v":7982667.0361590004,"t":1726592400}
+{"o":0.0000002842,"h":0.0000002866,"l":0.0000002749,"c":0.0000002769,"v":800000.0,"t":1726596000}
+{"o":0.0000002769,"h":0.0000002799,"l":0.0000002762,"c":0.0000002775,"v":0.0,"t":1726599600}
+{"o":0.0000002775,"h":0.0000002784,"l":0.0000002766,"c":0.000000278,"v":720956.45799,"t":1726603200}
+{"o":0.000000278,"h":0.0000002781,"l":0.0000002764,"c":0.0000002769,"v":0.0,"t":1726606800}
+{"o":0.0000002769,"h":0.0000002786,"l":0.0000002769,"c":0.0000002786,"v":0.0,"t":1726610400}
+{"o":0.0000002786,"h":0.0000002797,"l":0.0000002761,"c":0.0000002765,"v":111029.824186,"t":1726614000}
+{"o":0.0000002765,"h":0.0000002793,"l":0.0000002763,"c":0.000000277,"v":0.0,"t":1726617600}
+{"o":0.000000277,"h":0.0000002783,"l":0.0000002764,"c":0.0000002778,"v":0.0,"t":1726621200}
+{"o":0.0000002778,"h":0.0000002781,"l":0.0000002762,"c":0.0000002762,"v":0.0,"t":1726624800}
+{"o":0.0000002762,"h":0.0000002766,"l":0.0000002752,"c":0.0000002765,"v":1003056.544006,"t":1726628400}
+{"o":0.0000002765,"h":0.0000002788,"l":0.0000002762,"c":0.0000002777,"v":0.0,"t":1726632000}
+{"o":0.0000002777,"h":0.0000002787,"l":0.0000002651,"c":0.0000002655,"v":11661983.4922950007,"t":1726635600}
+{"o":0.0000002655,"h":0.0000002675,"l":0.0000002604,"c":0.0000002607,"v":2879206.3084729998,"t":1726639200}
+{"o":0.0000002607,"h":0.0000002609,"l":0.0000002601,"c":0.0000002605,"v":0.0,"t":1726642800}
+{"o":0.0000002605,"h":0.0000002634,"l":0.0000002605,"c":0.0000002632,"v":3800885.7749120002,"t":1726646400}
+{"o":0.0000002632,"h":0.0000002663,"l":0.000000262,"c":0.0000002653,"v":1465138.8604309999,"t":1726650000}
+{"o":0.0000002653,"h":0.0000002676,"l":0.0000002645,"c":0.0000002648,"v":0.0,"t":1726653600}
+{"o":0.0000002648,"h":0.0000002655,"l":0.0000002639,"c":0.0000002649,"v":0.0,"t":1726657200}
+{"o":0.0000002649,"h":0.0000002662,"l":0.0000002636,"c":0.0000002638,"v":0.0,"t":1726660800}
+{"o":0.0000002638,"h":0.0000002673,"l":0.000000263,"c":0.0000002664,"v":0.0,"t":1726664400}
+{"o":0.0000002664,"h":0.0000002682,"l":0.0000002579,"c":0.0000002598,"v":3519029.9325799998,"t":1726668000}
+{"o":0.0000002598,"h":0.0000002616,"l":0.0000002588,"c":0.0000002604,"v":0.0,"t":1726671600}
+{"o":0.0000002604,"h":0.0000002613,"l":0.0000002577,"c":0.0000002581,"v":0.0,"t":1726675200}
+{"o":0.0000002581,"h":0.0000002601,"l":0.0000002544,"c":0.0000002555,"v":286295.748929,"t":1726678800}
+{"o":0.0000002555,"h":0.0000002646,"l":0.0000002481,"c":0.0000002597,"v":3453899.3355140002,"t":1726682400}
+{"o":0.0000002597,"h":0.0000002646,"l":0.0000002448,"c":0.0000002485,"v":11228258.7407099996,"t":1726686000}
+{"o":0.0000002485,"h":0.0000002503,"l":0.0000002457,"c":0.0000002459,"v":0.0,"t":1726689600}
+{"o":0.0000002459,"h":0.0000002465,"l":0.0000002441,"c":0.0000002451,"v":247561.943614,"t":1726693200}
+{"o":0.0000002451,"h":0.0000002459,"l":0.0000002441,"c":0.0000002446,"v":0.0,"t":1726696800}
+{"o":0.0000002446,"h":0.0000002446,"l":0.0000002391,"c":0.0000002394,"v":0.0,"t":1726700400}
+{"o":0.0000002394,"h":0.0000002394,"l":0.0000002356,"c":0.0000002369,"v":0.0,"t":1726704000}
+{"o":0.0000002369,"h":0.0000002386,"l":0.0000002363,"c":0.0000002373,"v":0.0,"t":1726707600}
+{"o":0.0000002373,"h":0.0000002381,"l":0.0000002341,"c":0.0000002344,"v":0.0,"t":1726711200}
+{"o":0.0000002344,"h":0.0000002344,"l":0.0000002318,"c":0.0000002329,"v":0.0,"t":1726714800}
+{"o":0.0000002329,"h":0.0000002484,"l":0.0000002311,"c":0.0000002442,"v":5506416.4987780005,"t":1726718400}
+{"o":0.0000002442,"h":0.0000002454,"l":0.0000002435,"c":0.0000002451,"v":0.0,"t":1726722000}
+{"o":0.0000002451,"h":0.0000002465,"l":0.0000002406,"c":0.0000002426,"v":17475.064421,"t":1726725600}
+{"o":0.0000002426,"h":0.0000002432,"l":0.0000002417,"c":0.0000002425,"v":0.0,"t":1726729200}
+{"o":0.0000002425,"h":0.0000003776,"l":0.0000002416,"c":0.0000003592,"v":98990055.7787240148,"t":1726732800}
+{"o":0.0000003592,"h":0.0000003614,"l":0.0000003449,"c":0.0000003462,"v":11635950.8146489989,"t":1726736400}
+{"o":0.0000003462,"h":0.0000003467,"l":0.0000003312,"c":0.0000003333,"v":289081.838559,"t":1726740000}
+{"o":0.0000003333,"h":0.0000003348,"l":0.0000003308,"c":0.0000003323,"v":667104.93402,"t":1726743600}
+{"o":0.0000003323,"h":0.0000003492,"l":0.000000329,"c":0.0000003437,"v":10173605.4090960007,"t":1726747200}
+{"o":0.0000003437,"h":0.0000003449,"l":0.0000003409,"c":0.0000003439,"v":344.809159,"t":1726750800}
+{"o":0.0000003439,"h":0.000000344,"l":0.0000003404,"c":0.0000003428,"v":0.0,"t":1726754400}
+{"o":0.0000003428,"h":0.0000003453,"l":0.0000003378,"c":0.0000003398,"v":911352.519233,"t":1726758000}
+{"o":0.0000003398,"h":0.0000003474,"l":0.0000003365,"c":0.0000003454,"v":2444486.5760619999,"t":1726761600}
+{"o":0.0000003454,"h":0.0000003564,"l":0.0000003442,"c":0.0000003549,"v":5280485.3501009997,"t":1726765200}
+{"o":0.0000003549,"h":0.0000003572,"l":0.0000003466,"c":0.0000003478,"v":5576021.8198290002,"t":1726768800}
+{"o":0.0000003478,"h":0.0000003518,"l":0.0000003469,"c":0.0000003517,"v":485772.305521,"t":1726772400}
+{"o":0.0000003517,"h":0.000000352,"l":0.0000003303,"c":0.0000003306,"v":8456229.0127649996,"t":1726776000}
+{"o":0.0000003306,"h":0.0000003376,"l":0.0000003305,"c":0.0000003374,"v":2396350.1040789997,"t":1726779600}
+{"o":0.0000003374,"h":0.0000003389,"l":0.0000003349,"c":0.0000003358,"v":0.0,"t":1726783200}
+{"o":0.0000003358,"h":0.0000003365,"l":0.0000003345,"c":0.0000003348,"v":0.0,"t":1726786800}
+{"o":0.0000003348,"h":0.0000003375,"l":0.0000003333,"c":0.0000003373,"v":0.0,"t":1726790400}
+{"o":0.0000003373,"h":0.0000003388,"l":0.0000003355,"c":0.0000003365,"v":0.0,"t":1726794000}
+{"o":0.0000003365,"h":0.0000003387,"l":0.0000003356,"c":0.0000003357,"v":0.0,"t":1726797600}
+{"o":0.0000003357,"h":0.000000336,"l":0.0000003238,"c":0.0000003238,"v":3831927.560966,"t":1726801200}
+{"o":0.0000003238,"h":0.0000003242,"l":0.0000003148,"c":0.0000003162,"v":0.0,"t":1726804800}
+{"o":0.0000003162,"h":0.000000318,"l":0.0000003122,"c":0.0000003157,"v":0.0,"t":1726808400}
+{"o":0.0000003157,"h":0.000000317,"l":0.0000003074,"c":0.0000003092,"v":0.0,"t":1726812000}
+{"o":0.0000003092,"h":0.0000003186,"l":0.0000003091,"c":0.0000003155,"v":8938813.2133409996,"t":1726815600}
+{"o":0.0000003155,"h":0.0000003178,"l":0.0000003127,"c":0.000000316,"v":0.0,"t":1726819200}
+{"o":0.000000316,"h":0.0000003171,"l":0.0000003129,"c":0.0000003146,"v":12572150.9330579992,"t":1726822800}
+{"o":0.0000003146,"h":0.0000003162,"l":0.0000003045,"c":0.000000305,"v":4794709.2028759997,"t":1726826400}
+{"o":0.000000305,"h":0.0000003081,"l":0.0000003048,"c":0.0000003071,"v":0.0,"t":1726830000}
+{"o":0.0000003071,"h":0.0000003088,"l":0.0000003058,"c":0.0000003073,"v":0.0,"t":1726833600}
+{"o":0.0000003073,"h":0.0000003153,"l":0.0000002997,"c":0.0000003066,"v":1362989.615125,"t":1726837200}
+{"o":0.0000003066,"h":0.0000003095,"l":0.0000002956,"c":0.0000002985,"v":385405.601495,"t":1726840800}
+{"o":0.0000002985,"h":0.0000003006,"l":0.0000002966,"c":0.0000002984,"v":0.0,"t":1726844400}
+{"o":0.0000002984,"h":0.0000003001,"l":0.000000297,"c":0.0000002988,"v":0.0,"t":1726848000}
+{"o":0.0000002988,"h":0.0000003028,"l":0.0000002981,"c":0.0000003025,"v":0.0,"t":1726851600}
+{"o":0.0000003025,"h":0.0000003047,"l":0.0000003014,"c":0.0000003017,"v":0.0,"t":1726855200}
+{"o":0.0000003017,"h":0.0000003023,"l":0.0000002994,"c":0.0000003008,"v":0.0,"t":1726858800}
+{"o":0.0000003008,"h":0.0000003014,"l":0.0000002995,"c":0.0000003009,"v":0.0,"t":1726862400}
+{"o":0.0000003009,"h":0.0000003009,"l":0.0000002972,"c":0.0000002996,"v":0.0,"t":1726866000}
+{"o":0.0000002996,"h":0.0000003004,"l":0.0000002985,"c":0.0000002998,"v":0.0,"t":1726869600}
+{"o":0.0000002998,"h":0.0000003043,"l":0.0000002998,"c":0.0000003036,"v":115424.816756,"t":1726873200}
+{"o":0.0000003036,"h":0.0000003058,"l":0.0000003008,"c":0.0000003026,"v":0.0,"t":1726876800}
+{"o":0.0000003026,"h":0.0000003064,"l":0.000000302,"c":0.0000003062,"v":0.0,"t":1726880400}
+{"o":0.0000003062,"h":0.0000003071,"l":0.0000003051,"c":0.0000003058,"v":0.0,"t":1726884000}
+{"o":0.0000003058,"h":0.0000003062,"l":0.0000003036,"c":0.0000003048,"v":0.0,"t":1726887600}
+{"o":0.0000003048,"h":0.0000003078,"l":0.0000003045,"c":0.0000003063,"v":0.0,"t":1726891200}
+{"o":0.0000003063,"h":0.0000003067,"l":0.0000003048,"c":0.000000305,"v":0.0,"t":1726894800}
+{"o":0.000000305,"h":0.0000003055,"l":0.0000003024,"c":0.0000003031,"v":0.0,"t":1726898400}
+{"o":0.0000003031,"h":0.0000003034,"l":0.0000003013,"c":0.000000302,"v":0.0,"t":1726902000}
+{"o":0.000000302,"h":0.0000003176,"l":0.0000003008,"c":0.0000003173,"v":12657194.1243769992,"t":1726905600}
+{"o":0.0000003173,"h":0.0000003175,"l":0.0000003159,"c":0.0000003165,"v":0.0,"t":1726909200}
+{"o":0.0000003165,"h":0.0000003187,"l":0.0000003164,"c":0.0000003178,"v":0.0,"t":1726912800}
+{"o":0.0000003178,"h":0.0000003396,"l":0.0000003168,"c":0.0000003386,"v":5408252.7654320002,"t":1726916400}
+{"o":0.0000003386,"h":0.0000003396,"l":0.000000331,"c":0.0000003311,"v":6289839.1674349997,"t":1726920000}
+{"o":0.0000003311,"h":0.0000003414,"l":0.0000003285,"c":0.0000003379,"v":6360919.9743640004,"t":1726923600}
+{"o":0.0000003379,"h":0.0000003624,"l":0.0000003358,"c":0.0000003509,"v":18289181.5103389956,"t":1726927200}
+{"o":0.0000003509,"h":0.0000003546,"l":0.0000003452,"c":0.0000003485,"v":64312.273758,"t":1726930800}
+{"o":0.0000003485,"h":0.0000003496,"l":0.0000002696,"c":0.0000002701,"v":39401263.3585660011,"t":1726934400}
+{"o":0.0000002701,"h":0.0000002899,"l":0.000000269,"c":0.0000002888,"v":10891787.797278,"t":1726938000}
+{"o":0.0000002888,"h":0.0000003236,"l":0.0000002875,"c":0.0000002936,"v":39688506.128080003,"t":1726941600}
+{"o":0.0000002936,"h":0.0000003067,"l":0.0000002918,"c":0.0000003065,"v":7188615.0128739998,"t":1726945200}
+{"o":0.0000003065,"h":0.0000003067,"l":0.0000003034,"c":0.000000304,"v":981199.598565,"t":1726948800}
+{"o":0.000000304,"h":0.0000003066,"l":0.0000003028,"c":0.0000003057,"v":1000000.0,"t":1726952400}
+{"o":0.0000003057,"h":0.000000308,"l":0.0000003042,"c":0.0000003064,"v":551964.112535,"t":1726956000}
+{"o":0.0000003064,"h":0.0000003071,"l":0.0000003036,"c":0.0000003045,"v":667388.929291,"t":1726959600}
+{"o":0.0000003045,"h":0.000000307,"l":0.0000003034,"c":0.0000003054,"v":0.0,"t":1726963200}
+{"o":0.0000003054,"h":0.000000308,"l":0.0000003054,"c":0.0000003076,"v":0.0,"t":1726966800}
+{"o":0.0000003076,"h":0.0000003092,"l":0.0000003072,"c":0.0000003081,"v":0.0,"t":1726970400}
+{"o":0.0000003081,"h":0.0000003085,"l":0.0000003068,"c":0.0000003071,"v":0.0,"t":1726974000}
+{"o":0.0000003071,"h":0.0000003073,"l":0.0000003014,"c":0.0000003025,"v":2858358.3245100002,"t":1726977600}
+{"o":0.0000003025,"h":0.0000003052,"l":0.0000003024,"c":0.0000003051,"v":0.0,"t":1726981200}
+{"o":0.0000003051,"h":0.0000003068,"l":0.0000003043,"c":0.0000003065,"v":0.0,"t":1726984800}
+{"o":0.0000003065,"h":0.0000003068,"l":0.0000003052,"c":0.0000003052,"v":0.0,"t":1726988400}
+{"o":0.0000003052,"h":0.0000003058,"l":0.0000002923,"c":0.0000002929,"v":6360919.9743640004,"t":1726992000}
+{"o":0.0000002929,"h":0.0000002976,"l":0.0000002928,"c":0.0000002975,"v":0.0,"t":1726995600}
+{"o":0.0000002975,"h":0.0000002987,"l":0.0000002964,"c":0.0000002974,"v":0.0,"t":1726999200}
+{"o":0.0000002974,"h":0.0000002993,"l":0.0000002972,"c":0.0000002978,"v":0.0,"t":1727002800}
+{"o":0.0000002978,"h":0.0000002987,"l":0.000000287,"c":0.0000002918,"v":3471671.8109400002,"t":1727006400}
+{"o":0.0000002918,"h":0.0000002949,"l":0.0000002915,"c":0.0000002941,"v":0.0,"t":1727010000}
+{"o":0.0000002941,"h":0.0000002963,"l":0.0000002932,"c":0.0000002948,"v":0.0,"t":1727013600}
+{"o":0.0000002948,"h":0.0000002954,"l":0.0000002917,"c":0.0000002932,"v":2000000.0,"t":1727017200}
+{"o":0.0000002932,"h":0.0000002947,"l":0.0000002899,"c":0.0000002905,"v":21423.540188,"t":1727020800}
+{"o":0.0000002905,"h":0.0000002905,"l":0.0000002867,"c":0.0000002875,"v":0.0,"t":1727024400}
+{"o":0.0000002875,"h":0.00000029,"l":0.0000002874,"c":0.0000002893,"v":0.0,"t":1727028000}
+{"o":0.0000002893,"h":0.000000291,"l":0.0000002792,"c":0.0000002796,"v":10228258.7407099996,"t":1727031600}
+{"o":0.0000002796,"h":0.0000002804,"l":0.0000002786,"c":0.0000002801,"v":0.0,"t":1727035200}
+{"o":0.0000002801,"h":0.0000002853,"l":0.000000272,"c":0.0000002825,"v":4605808.0671300003,"t":1727038800}
+{"o":0.0000002825,"h":0.000000284,"l":0.0000002751,"c":0.0000002755,"v":0.0,"t":1727042400}
+{"o":0.0000002755,"h":0.000000278,"l":0.0000002751,"c":0.0000002772,"v":0.0,"t":1727046000}
+{"o":0.0000002772,"h":0.000000282,"l":0.0000002727,"c":0.0000002744,"v":224079.791129,"t":1727049600}
+{"o":0.0000002744,"h":0.0000002821,"l":0.0000002708,"c":0.0000002796,"v":348432.770271,"t":1727053200}
+{"o":0.0000002796,"h":0.0000002812,"l":0.000000279,"c":0.0000002796,"v":0.0,"t":1727056800}
+{"o":0.0000002796,"h":0.0000002798,"l":0.0000002742,"c":0.0000002775,"v":0.0,"t":1727060400}
+{"o":0.0000002775,"h":0.0000002799,"l":0.0000002767,"c":0.000000279,"v":0.0,"t":1727064000}
+{"o":0.000000279,"h":0.0000002809,"l":0.0000002787,"c":0.0000002796,"v":0.0,"t":1727067600}
+{"o":0.0000002796,"h":0.0000002801,"l":0.0000002769,"c":0.0000002776,"v":745144.824398,"t":1727071200}
+{"o":0.0000002776,"h":0.0000002811,"l":0.0000002774,"c":0.0000002804,"v":0.0,"t":1727074800}
+{"o":0.0000002804,"h":0.0000002845,"l":0.0000002802,"c":0.000000284,"v":0.0,"t":1727078400}
+{"o":0.000000284,"h":0.0000002841,"l":0.0000002813,"c":0.0000002818,"v":0.0,"t":1727082000}
+{"o":0.0000002818,"h":0.0000002844,"l":0.0000002759,"c":0.0000002777,"v":573564.160067,"t":1727085600}
+{"o":0.0000002777,"h":0.0000002878,"l":0.0000002775,"c":0.0000002869,"v":10370399.7049720008,"t":1727089200}
+{"o":0.0000002869,"h":0.0000002888,"l":0.0000002867,"c":0.0000002878,"v":0.0,"t":1727092800}
+{"o":0.0000002878,"h":0.0000002888,"l":0.0000002864,"c":0.0000002878,"v":0.0,"t":1727096400}
+{"o":0.0000002878,"h":0.0000002884,"l":0.0000002832,"c":0.0000002865,"v":0.0,"t":1727100000}
+{"o":0.0000002865,"h":0.0000002885,"l":0.0000002842,"c":0.0000002855,"v":32.319271,"t":1727103600}
+{"o":0.0000002855,"h":0.0000002971,"l":0.000000284,"c":0.0000002967,"v":403838.380353,"t":1727107200}
+{"o":0.0000002967,"h":0.0000002976,"l":0.0000002926,"c":0.0000002931,"v":79634.291367,"t":1727110800}
+{"o":0.0000002931,"h":0.0000002944,"l":0.0000002914,"c":0.0000002933,"v":314669.411595,"t":1727114400}
+{"o":0.0000002933,"h":0.0000002948,"l":0.0000002927,"c":0.0000002945,"v":0.0,"t":1727118000}
+{"o":0.0000002945,"h":0.0000002951,"l":0.0000002938,"c":0.0000002944,"v":0.0,"t":1727121600}
+{"o":0.0000002944,"h":0.0000002962,"l":0.0000002925,"c":0.0000002929,"v":0.0,"t":1727125200}
+{"o":0.0000002929,"h":0.0000002938,"l":0.0000002921,"c":0.0000002923,"v":0.0,"t":1727128800}
+{"o":0.0000002923,"h":0.0000002931,"l":0.0000002907,"c":0.0000002916,"v":0.0,"t":1727132400}
+{"o":0.0000002916,"h":0.000000295,"l":0.0000002907,"c":0.0000002934,"v":0.0,"t":1727136000}
+{"o":0.0000002934,"h":0.0000002949,"l":0.0000002719,"c":0.0000002733,"v":22997060.4558090009,"t":1727139600}
+{"o":0.0000002733,"h":0.0000002754,"l":0.000000269,"c":0.0000002692,"v":0.0,"t":1727143200}
+{"o":0.0000002692,"h":0.0000002707,"l":0.0000002688,"c":0.0000002693,"v":0.0,"t":1727146800}
+{"o":0.0000002693,"h":0.0000002716,"l":0.0000002551,"c":0.0000002579,"v":5198106.7015230004,"t":1727150400}
+{"o":0.0000002579,"h":0.0000002581,"l":0.0000002561,"c":0.0000002567,"v":0.0,"t":1727154000}
+{"o":0.0000002567,"h":0.0000002575,"l":0.0000002559,"c":0.0000002566,"v":0.0,"t":1727157600}
+{"o":0.0000002566,"h":0.0000002574,"l":0.0000002548,"c":0.0000002555,"v":673105.526329,"t":1727161200}
+{"o":0.0000002555,"h":0.0000002557,"l":0.0000002527,"c":0.0000002535,"v":0.0,"t":1727164800}
+{"o":0.0000002535,"h":0.0000002567,"l":0.0000002528,"c":0.0000002566,"v":95928.965017,"t":1727168400}
+{"o":0.0000002566,"h":0.000000257,"l":0.0000002555,"c":0.0000002563,"v":0.0,"t":1727172000}
+{"o":0.0000002563,"h":0.0000002576,"l":0.0000002562,"c":0.0000002568,"v":0.0,"t":1727175600}
+{"o":0.0000002568,"h":0.0000002631,"l":0.0000002536,"c":0.0000002615,"v":5686077.2493559998,"t":1727179200}
+{"o":0.0000002615,"h":0.0000002673,"l":0.0000002594,"c":0.0000002665,"v":375543.175869,"t":1727182800}
+{"o":0.0000002665,"h":0.0000002724,"l":0.0000002663,"c":0.0000002695,"v":0.0,"t":1727186400}
+{"o":0.0000002695,"h":0.000000271,"l":0.0000002687,"c":0.00000027,"v":0.0,"t":1727190000}
+{"o":0.00000027,"h":0.0000002703,"l":0.0000002525,"c":0.0000002528,"v":9418593.314553,"t":1727193600}
+{"o":0.0000002528,"h":0.0000002556,"l":0.0000002494,"c":0.0000002537,"v":395928.322068,"t":1727197200}
+{"o":0.0000002537,"h":0.0000002551,"l":0.0000002529,"c":0.0000002542,"v":0.0,"t":1727200800}
+{"o":0.0000002542,"h":0.0000002549,"l":0.0000002503,"c":0.0000002519,"v":0.0,"t":1727204400}
+{"o":0.0000002519,"h":0.0000002525,"l":0.0000002498,"c":0.0000002518,"v":0.0,"t":1727208000}
+{"o":0.0000002518,"h":0.0000002525,"l":0.000000251,"c":0.0000002514,"v":0.0,"t":1727211600}
+{"o":0.0000002514,"h":0.0000002534,"l":0.0000002429,"c":0.0000002457,"v":3000000.0,"t":1727215200}
+{"o":0.0000002457,"h":0.0000002487,"l":0.000000245,"c":0.0000002471,"v":480056.286355,"t":1727218800}
+{"o":0.0000002471,"h":0.0000002487,"l":0.0000002439,"c":0.0000002465,"v":200000.0,"t":1727222400}
+{"o":0.0000002465,"h":0.0000002467,"l":0.0000002434,"c":0.0000002456,"v":0.0,"t":1727226000}
+{"o":0.0000002456,"h":0.0000002472,"l":0.0000002447,"c":0.0000002466,"v":371049.766802,"t":1727229600}
+{"o":0.0000002466,"h":0.0000002474,"l":0.0000002451,"c":0.0000002458,"v":0.0,"t":1727233200}
+{"o":0.0000002458,"h":0.0000002481,"l":0.0000002455,"c":0.0000002481,"v":0.0,"t":1727236800}
+{"o":0.0000002481,"h":0.0000002488,"l":0.000000247,"c":0.0000002487,"v":0.0,"t":1727240400}
+{"o":0.0000002487,"h":0.0000002501,"l":0.0000002483,"c":0.0000002496,"v":0.0,"t":1727244000}
+{"o":0.0000002496,"h":0.0000002514,"l":0.0000002492,"c":0.0000002496,"v":0.0,"t":1727247600}
+{"o":0.0000002496,"h":0.0000002498,"l":0.0000002485,"c":0.0000002487,"v":0.0,"t":1727251200}
+{"o":0.0000002487,"h":0.0000002496,"l":0.0000002482,"c":0.0000002494,"v":0.0,"t":1727254800}
+{"o":0.0000002494,"h":0.0000002501,"l":0.0000002484,"c":0.0000002491,"v":0.0,"t":1727258400}
+{"o":0.0000002491,"h":0.0000002493,"l":0.0000002475,"c":0.0000002476,"v":0.0,"t":1727262000}
+{"o":0.0000002476,"h":0.0000002495,"l":0.0000002475,"c":0.0000002493,"v":0.0,"t":1727265600}
+{"o":0.0000002493,"h":0.0000002497,"l":0.0000002477,"c":0.0000002479,"v":0.0,"t":1727269200}
+{"o":0.0000002479,"h":0.0000002481,"l":0.000000246,"c":0.0000002463,"v":0.0,"t":1727272800}
+{"o":0.0000002463,"h":0.0000002486,"l":0.0000002443,"c":0.0000002485,"v":0.0,"t":1727276400}
+{"o":0.0000002485,"h":0.0000002488,"l":0.000000246,"c":0.0000002467,"v":0.0,"t":1727280000}
+{"o":0.0000002467,"h":0.0000002511,"l":0.0000002464,"c":0.0000002501,"v":0.0,"t":1727283600}
+{"o":0.0000002501,"h":0.0000002504,"l":0.0000002482,"c":0.0000002483,"v":0.0,"t":1727287200}
+{"o":0.0000002483,"h":0.0000002494,"l":0.0000002472,"c":0.0000002492,"v":0.0,"t":1727290800}
+{"o":0.0000002492,"h":0.0000002492,"l":0.0000002477,"c":0.0000002487,"v":0.0,"t":1727294400}
+{"o":0.0000002487,"h":0.0000002501,"l":0.0000002485,"c":0.0000002499,"v":0.0,"t":1727298000}
+{"o":0.0000002499,"h":0.0000002517,"l":0.0000002497,"c":0.0000002506,"v":0.0,"t":1727301600}
+{"o":0.0000002506,"h":0.0000002538,"l":0.0000002505,"c":0.0000002527,"v":0.0,"t":1727305200}
+{"o":0.0000002527,"h":0.0000002552,"l":0.0000002479,"c":0.0000002503,"v":2688006.911113,"t":1727308800}
+{"o":0.0000002503,"h":0.0000002509,"l":0.0000002483,"c":0.0000002484,"v":0.0,"t":1727312400}
+{"o":0.0000002484,"h":0.000000249,"l":0.0000002462,"c":0.0000002463,"v":1080000.0,"t":1727316000}
+{"o":0.0000002463,"h":0.0000002472,"l":0.0000002458,"c":0.0000002464,"v":0.0,"t":1727319600}
+{"o":0.0000002464,"h":0.0000002472,"l":0.000000246,"c":0.0000002467,"v":0.0,"t":1727323200}
+{"o":0.0000002467,"h":0.000000247,"l":0.0000002445,"c":0.0000002451,"v":0.0,"t":1727326800}
+{"o":0.0000002451,"h":0.0000002453,"l":0.000000243,"c":0.000000244,"v":0.0,"t":1727330400}
+{"o":0.000000244,"h":0.0000002442,"l":0.000000242,"c":0.0000002422,"v":0.0,"t":1727334000}
+{"o":0.0000002422,"h":0.0000002452,"l":0.0000002419,"c":0.000000245,"v":1167898.5596020001,"t":1727337600}
+{"o":0.000000245,"h":0.0000002457,"l":0.0000002425,"c":0.0000002437,"v":200000.0,"t":1727341200}
+{"o":0.0000002437,"h":0.0000002438,"l":0.0000002352,"c":0.0000002361,"v":10082899.5530549996,"t":1727344800}
+{"o":0.0000002361,"h":0.0000002371,"l":0.0000002355,"c":0.0000002358,"v":0.0,"t":1727348400}
+{"o":0.0000002358,"h":0.0000002369,"l":0.0000002347,"c":0.0000002368,"v":0.0,"t":1727352000}
+{"o":0.0000002368,"h":0.0000002396,"l":0.000000232,"c":0.0000002331,"v":10031661.3039839994,"t":1727355600}
+{"o":0.0000002331,"h":0.0000002373,"l":0.0000002276,"c":0.0000002336,"v":1120937.4463220001,"t":1727359200}
+{"o":0.0000002336,"h":0.0000002356,"l":0.0000002268,"c":0.0000002294,"v":160000.0,"t":1727362800}
+{"o":0.0000002294,"h":0.0000002321,"l":0.0000002276,"c":0.000000232,"v":150000.0,"t":1727366400}
+{"o":0.000000232,"h":0.0000002422,"l":0.0000002289,"c":0.0000002321,"v":695744.877995,"t":1727370000}
+{"o":0.0000002321,"h":0.0000002548,"l":0.00000023,"c":0.0000002525,"v":669648.97988,"t":1727373600}
+{"o":0.0000002525,"h":0.0000002636,"l":0.0000002521,"c":0.0000002636,"v":7387866.617629,"t":1727377200}
+{"o":0.0000002636,"h":0.0000002655,"l":0.0000002589,"c":0.0000002614,"v":2761440.9008599999,"t":1727380800}
+{"o":0.0000002614,"h":0.0000002628,"l":0.0000002591,"c":0.0000002611,"v":382558.787814,"t":1727384400}
+{"o":0.0000002611,"h":0.0000002613,"l":0.0000002596,"c":0.0000002597,"v":0.0,"t":1727388000}
+{"o":0.0000002597,"h":0.0000002637,"l":0.0000002597,"c":0.000000261,"v":0.0,"t":1727391600}
+{"o":0.000000261,"h":0.0000004039,"l":0.0000002596,"c":0.0000003272,"v":124994550.7309359759,"t":1727395200}
+{"o":0.0000003272,"h":0.0000003314,"l":0.0000003265,"c":0.0000003294,"v":1161465.4063269999,"t":1727398800}
+{"o":0.0000003294,"h":0.0000003315,"l":0.0000003262,"c":0.0000003285,"v":248934.116065,"t":1727402400}
+{"o":0.0000003285,"h":0.0000003301,"l":0.0000003251,"c":0.0000003264,"v":789165.4253839999,"t":1727406000}
+{"o":0.0000003264,"h":0.0000003276,"l":0.0000003233,"c":0.0000003248,"v":355477.82409,"t":1727409600}
+{"o":0.0000003248,"h":0.0000003263,"l":0.000000323,"c":0.0000003233,"v":1493231.2732319999,"t":1727413200}
+{"o":0.0000003233,"h":0.0000003236,"l":0.0000003197,"c":0.0000003221,"v":1296467.1628459999,"t":1727416800}
+{"o":0.0000003221,"h":0.0000003239,"l":0.0000003196,"c":0.0000003226,"v":0.0,"t":1727420400}
+{"o":0.0000003226,"h":0.0000003243,"l":0.0000003196,"c":0.0000003225,"v":310646.472092,"t":1727424000}
+{"o":0.0000003225,"h":0.0000003236,"l":0.0000003205,"c":0.0000003234,"v":0.0,"t":1727427600}
+{"o":0.0000003234,"h":0.0000003272,"l":0.0000003051,"c":0.0000003106,"v":7587866.617629,"t":1727431200}
+{"o":0.0000003106,"h":0.0000003114,"l":0.0000003029,"c":0.0000003042,"v":1164750.8021120001,"t":1727434800}
+{"o":0.0000003042,"h":0.0000003052,"l":0.0000003012,"c":0.0000003018,"v":0.0,"t":1727438400}
+{"o":0.0000003018,"h":0.0000003049,"l":0.0000003016,"c":0.0000003023,"v":0.0,"t":1727442000}
+{"o":0.0000003023,"h":0.0000003029,"l":0.0000002947,"c":0.0000002966,"v":0.0,"t":1727445600}
+{"o":0.0000002966,"h":0.0000003066,"l":0.0000002942,"c":0.0000003053,"v":660946.8077400001,"t":1727449200}
+{"o":0.0000003053,"h":0.0000003123,"l":0.0000003009,"c":0.0000003095,"v":8441337.9794210009,"t":1727452800}
+{"o":0.0000003095,"h":0.0000003141,"l":0.0000003095,"c":0.0000003125,"v":0.0,"t":1727456400}
+{"o":0.0000003125,"h":0.000000314,"l":0.0000003079,"c":0.000000308,"v":8385728.4444439998,"t":1727460000}
+{"o":0.000000308,"h":0.0000003104,"l":0.0000003073,"c":0.0000003097,"v":0.0,"t":1727463600}
+{"o":0.0000003097,"h":0.0000003102,"l":0.0000003008,"c":0.0000003017,"v":278546.515606,"t":1727467200}
+{"o":0.0000003017,"h":0.0000003028,"l":0.0000003011,"c":0.0000003024,"v":0.0,"t":1727470800}
+{"o":0.0000003024,"h":0.0000003028,"l":0.0000003012,"c":0.0000003017,"v":0.0,"t":1727474400}
+{"o":0.0000003017,"h":0.0000003029,"l":0.0000002996,"c":0.0000003008,"v":300000.0,"t":1727478000}
+{"o":0.0000003008,"h":0.0000003009,"l":0.0000002996,"c":0.0000002998,"v":0.0,"t":1727481600}
+{"o":0.0000002998,"h":0.0000003006,"l":0.000000299,"c":0.0000002991,"v":0.0,"t":1727485200}
+{"o":0.0000002991,"h":0.0000003,"l":0.0000002823,"c":0.0000002838,"v":19145357.9547390006,"t":1727488800}
+{"o":0.0000002838,"h":0.0000002846,"l":0.0000002828,"c":0.0000002837,"v":0.0,"t":1727492400}
+{"o":0.0000002837,"h":0.0000002846,"l":0.0000002833,"c":0.0000002842,"v":0.0,"t":1727496000}
+{"o":0.0000002842,"h":0.0000002857,"l":0.0000002838,"c":0.0000002855,"v":0.0,"t":1727499600}
+{"o":0.0000002855,"h":0.0000002881,"l":0.0000002852,"c":0.0000002878,"v":0.0,"t":1727503200}
+{"o":0.0000002878,"h":0.0000002886,"l":0.0000002667,"c":0.0000002676,"v":51080.112409,"t":1727506800}
+{"o":0.0000002676,"h":0.0000002694,"l":0.0000002654,"c":0.0000002673,"v":100000.0,"t":1727510400}
+{"o":0.0000002673,"h":0.0000002682,"l":0.0000002647,"c":0.0000002652,"v":110000.0,"t":1727514000}
+{"o":0.0000002652,"h":0.0000002657,"l":0.0000002632,"c":0.0000002634,"v":3615969.0768249999,"t":1727517600}
+{"o":0.0000002634,"h":0.0000002649,"l":0.0000002623,"c":0.0000002633,"v":380518.86412,"t":1727521200}
+{"o":0.0000002633,"h":0.0000002644,"l":0.0000002613,"c":0.0000002617,"v":150000.0,"t":1727524800}
+{"o":0.0000002617,"h":0.000000263,"l":0.0000002604,"c":0.0000002608,"v":300000.0,"t":1727528400}
+{"o":0.0000002608,"h":0.0000002608,"l":0.0000002591,"c":0.0000002592,"v":0.0,"t":1727532000}
+{"o":0.0000002592,"h":0.0000002616,"l":0.0000002534,"c":0.0000002551,"v":4680859.3367069997,"t":1727535600}
+{"o":0.0000002551,"h":0.000000256,"l":0.0000002476,"c":0.0000002486,"v":5206995.4706280008,"t":1727539200}
+{"o":0.0000002486,"h":0.0000002488,"l":0.0000002473,"c":0.0000002483,"v":0.0,"t":1727542800}
+{"o":0.0000002483,"h":0.0000002487,"l":0.0000002433,"c":0.0000002443,"v":2266200.9274519999,"t":1727546400}
+{"o":0.0000002443,"h":0.0000002455,"l":0.0000002417,"c":0.0000002422,"v":3370552.4077930003,"t":1727550000}
+{"o":0.0000002422,"h":0.0000002426,"l":0.0000002417,"c":0.0000002426,"v":0.0,"t":1727553600}
+{"o":0.0000002426,"h":0.0000002439,"l":0.0000002422,"c":0.0000002423,"v":0.0,"t":1727557200}
+{"o":0.0000002423,"h":0.000000243,"l":0.0000002418,"c":0.0000002422,"v":0.0,"t":1727560800}
+{"o":0.0000002422,"h":0.0000002431,"l":0.0000002378,"c":0.000000238,"v":2221651.400802,"t":1727564400}
+{"o":0.000000238,"h":0.0000002388,"l":0.0000002367,"c":0.0000002381,"v":0.0,"t":1727568000}
+{"o":0.0000002381,"h":0.0000002382,"l":0.0000002361,"c":0.0000002363,"v":0.0,"t":1727571600}
+{"o":0.0000002363,"h":0.0000002367,"l":0.0000002351,"c":0.0000002367,"v":0.0,"t":1727575200}
+{"o":0.0000002367,"h":0.0000002377,"l":0.0000002354,"c":0.0000002357,"v":750000.0,"t":1727578800}
+{"o":0.0000002357,"h":0.0000002372,"l":0.0000002347,"c":0.0000002357,"v":203020.997523,"t":1727582400}
+{"o":0.0000002357,"h":0.0000002372,"l":0.0000002344,"c":0.0000002372,"v":0.0,"t":1727586000}
+{"o":0.0000002372,"h":0.0000002388,"l":0.0000002368,"c":0.0000002384,"v":0.0,"t":1727589600}
+{"o":0.0000002384,"h":0.000000239,"l":0.0000002377,"c":0.0000002384,"v":0.0,"t":1727593200}
+{"o":0.0000002384,"h":0.000000239,"l":0.0000002368,"c":0.0000002377,"v":0.0,"t":1727596800}
+{"o":0.0000002377,"h":0.0000002378,"l":0.0000002366,"c":0.0000002374,"v":0.0,"t":1727600400}
+{"o":0.0000002374,"h":0.0000002401,"l":0.0000002344,"c":0.0000002348,"v":332881.811394,"t":1727604000}
+{"o":0.0000002348,"h":0.0000002359,"l":0.0000002337,"c":0.0000002348,"v":200000.0,"t":1727607600}
+{"o":0.0000002348,"h":0.0000002358,"l":0.000000234,"c":0.0000002356,"v":0.0,"t":1727611200}
+{"o":0.0000002356,"h":0.0000002366,"l":0.0000002336,"c":0.0000002339,"v":0.0,"t":1727614800}
+{"o":0.0000002339,"h":0.0000002369,"l":0.0000002337,"c":0.0000002366,"v":422985.271496,"t":1727618400}
+{"o":0.0000002366,"h":0.0000002373,"l":0.0000002356,"c":0.000000236,"v":0.0,"t":1727622000}
+{"o":0.000000236,"h":0.0000002369,"l":0.0000002342,"c":0.0000002343,"v":1688006.911114,"t":1727625600}
+{"o":0.0000002343,"h":0.0000002344,"l":0.0000002332,"c":0.0000002339,"v":0.0,"t":1727629200}
+{"o":0.0000002339,"h":0.000000234,"l":0.000000233,"c":0.0000002335,"v":0.0,"t":1727632800}
+{"o":0.0000002335,"h":0.0000002353,"l":0.000000231,"c":0.0000002331,"v":425971.177209,"t":1727636400}
+{"o":0.0000002331,"h":0.0000002336,"l":0.0000002312,"c":0.000000232,"v":0.0,"t":1727640000}
+{"o":0.000000232,"h":0.0000002331,"l":0.0000002298,"c":0.0000002322,"v":0.0,"t":1727643600}
+{"o":0.0000002322,"h":0.0000002339,"l":0.0000002311,"c":0.0000002338,"v":0.0,"t":1727647200}
+{"o":0.0000002338,"h":0.0000002356,"l":0.0000002322,"c":0.0000002334,"v":700000.0,"t":1727650800}
+{"o":0.0000002334,"h":0.0000002361,"l":0.0000002299,"c":0.0000002304,"v":250000.0,"t":1727654400}
+{"o":0.0000002304,"h":0.0000002343,"l":0.0000002225,"c":0.000000226,"v":12212841.6363309994,"t":1727658000}
+{"o":0.000000226,"h":0.000000228,"l":0.0000002167,"c":0.0000002192,"v":400000.0,"t":1727661600}
+{"o":0.0000002192,"h":0.0000002203,"l":0.0000002179,"c":0.000000219,"v":0.0,"t":1727665200}
+{"o":0.000000219,"h":0.0000002203,"l":0.000000219,"c":0.0000002193,"v":0.0,"t":1727668800}
+{"o":0.0000002193,"h":0.0000002196,"l":0.0000002179,"c":0.000000218,"v":457622.844715,"t":1727672400}
+{"o":0.000000218,"h":0.0000002199,"l":0.0000002172,"c":0.0000002199,"v":456498.361829,"t":1727676000}
+{"o":0.0000002199,"h":0.0000002199,"l":0.0000002181,"c":0.0000002194,"v":0.0,"t":1727679600}
+{"o":0.0000002194,"h":0.0000002207,"l":0.0000002193,"c":0.00000022,"v":564240.8227200001,"t":1727683200}
+{"o":0.00000022,"h":0.000000223,"l":0.00000022,"c":0.0000002229,"v":0.0,"t":1727686800}
+{"o":0.0000002229,"h":0.0000002247,"l":0.0000002223,"c":0.000000223,"v":0.0,"t":1727690400}
+{"o":0.000000223,"h":0.0000002237,"l":0.0000002211,"c":0.0000002212,"v":0.0,"t":1727694000}
+{"o":0.0000002212,"h":0.0000002223,"l":0.0000002186,"c":0.0000002189,"v":453995.158733,"t":1727697600}
+{"o":0.0000002189,"h":0.0000002194,"l":0.000000218,"c":0.0000002189,"v":0.0,"t":1727701200}
+{"o":0.0000002189,"h":0.0000002203,"l":0.0000002181,"c":0.0000002193,"v":0.0,"t":1727704800}
+{"o":0.0000002193,"h":0.0000002226,"l":0.0000002186,"c":0.0000002225,"v":0.0,"t":1727708400}
+{"o":0.0000002225,"h":0.0000002227,"l":0.0000002211,"c":0.0000002216,"v":0.0,"t":1727712000}
+{"o":0.0000002216,"h":0.0000002225,"l":0.0000002204,"c":0.0000002205,"v":0.0,"t":1727715600}
+{"o":0.0000002205,"h":0.0000002228,"l":0.0000002203,"c":0.0000002215,"v":0.0,"t":1727719200}
+{"o":0.0000002215,"h":0.0000002227,"l":0.0000002209,"c":0.0000002213,"v":0.0,"t":1727722800}
+{"o":0.0000002213,"h":0.0000002215,"l":0.0000002187,"c":0.0000002189,"v":0.0,"t":1727726400}
+{"o":0.0000002189,"h":0.0000002204,"l":0.0000002186,"c":0.0000002202,"v":0.0,"t":1727730000}
+{"o":0.0000002202,"h":0.0000002222,"l":0.000000219,"c":0.0000002214,"v":452884.017767,"t":1727733600}
+{"o":0.0000002214,"h":0.0000002254,"l":0.0000002213,"c":0.0000002243,"v":0.0,"t":1727737200}
+{"o":0.0000002243,"h":0.0000002258,"l":0.0000002024,"c":0.0000002025,"v":18021422.6716089994,"t":1727740800}
+{"o":0.0000002025,"h":0.0000002028,"l":0.000000201,"c":0.0000002015,"v":49733.111302,"t":1727744400}
+{"o":0.0000002015,"h":0.0000002032,"l":0.0000001972,"c":0.0000001978,"v":3722655.5591770001,"t":1727748000}
+{"o":0.0000001978,"h":0.0000001979,"l":0.000000196,"c":0.0000001962,"v":0.0,"t":1727751600}
+{"o":0.0000001962,"h":0.0000001966,"l":0.0000001952,"c":0.0000001954,"v":0.0,"t":1727755200}
+{"o":0.0000001954,"h":0.0000001962,"l":0.0000001953,"c":0.0000001957,"v":0.0,"t":1727758800}
+{"o":0.0000001957,"h":0.0000001957,"l":0.0000001936,"c":0.000000194,"v":0.0,"t":1727762400}
+{"o":0.000000194,"h":0.0000001967,"l":0.0000001938,"c":0.0000001959,"v":67894.232541,"t":1727766000}
+{"o":0.0000001959,"h":0.0000001969,"l":0.0000001957,"c":0.0000001964,"v":0.0,"t":1727769600}
+{"o":0.0000001964,"h":0.0000001967,"l":0.0000001952,"c":0.000000196,"v":0.0,"t":1727773200}
+{"o":0.000000196,"h":0.0000001963,"l":0.0000001952,"c":0.0000001955,"v":0.0,"t":1727776800}
+{"o":0.0000001955,"h":0.0000002093,"l":0.0000001952,"c":0.0000002092,"v":11481446.0280189998,"t":1727780400}
+{"o":0.0000002092,"h":0.0000002102,"l":0.0000002086,"c":0.0000002098,"v":0.0,"t":1727784000}
+{"o":0.0000002098,"h":0.0000002149,"l":0.0000002097,"c":0.0000002131,"v":0.0,"t":1727787600}
+{"o":0.0000002131,"h":0.0000002185,"l":0.0000002041,"c":0.0000002091,"v":3055683.191077,"t":1727791200}
+{"o":0.0000002091,"h":0.0000002204,"l":0.0000001979,"c":0.0000001998,"v":11003138.1953609996,"t":1727794800}
+{"o":0.0000001998,"h":0.000000204,"l":0.0000001992,"c":0.0000002013,"v":0.0,"t":1727798400}
+{"o":0.0000002013,"h":0.0000002095,"l":0.0000002013,"c":0.0000002024,"v":0.0,"t":1727802000}
+{"o":0.0000002024,"h":0.0000002036,"l":0.0000001999,"c":0.0000002027,"v":0.0,"t":1727805600}
+{"o":0.0000002027,"h":0.0000002057,"l":0.0000002022,"c":0.0000002054,"v":0.0,"t":1727809200}
+{"o":0.0000002054,"h":0.00000021,"l":0.0000002047,"c":0.0000002058,"v":0.0,"t":1727812800}
+{"o":0.0000002058,"h":0.0000002072,"l":0.0000001933,"c":0.0000001935,"v":50919.301926,"t":1727816400}
+{"o":0.0000001935,"h":0.0000001967,"l":0.0000001935,"c":0.0000001956,"v":0.0,"t":1727820000}
+{"o":0.0000001956,"h":0.0000001964,"l":0.0000001945,"c":0.000000195,"v":1470.963729,"t":1727823600}
+{"o":0.000000195,"h":0.0000001973,"l":0.0000001944,"c":0.0000001958,"v":0.0,"t":1727827200}
+{"o":0.0000001958,"h":0.0000001961,"l":0.0000001934,"c":0.0000001936,"v":0.0,"t":1727830800}
+{"o":0.0000001936,"h":0.0000001942,"l":0.000000192,"c":0.0000001921,"v":0.0,"t":1727834400}
+{"o":0.0000001921,"h":0.0000001925,"l":0.0000001912,"c":0.0000001922,"v":0.0,"t":1727838000}
+{"o":0.0000001922,"h":0.0000001932,"l":0.0000001922,"c":0.000000193,"v":0.0,"t":1727841600}
+{"o":0.000000193,"h":0.0000001936,"l":0.0000001923,"c":0.0000001929,"v":0.0,"t":1727845200}
+{"o":0.0000001929,"h":0.0000001934,"l":0.0000001895,"c":0.0000001907,"v":0.0,"t":1727848800}
+{"o":0.0000001907,"h":0.0000001917,"l":0.0000001902,"c":0.0000001915,"v":0.0,"t":1727852400}
+{"o":0.0000001915,"h":0.000000195,"l":0.0000001906,"c":0.0000001939,"v":431184.991076,"t":1727856000}
+{"o":0.0000001939,"h":0.0000001969,"l":0.0000001937,"c":0.0000001966,"v":0.0,"t":1727859600}
+{"o":0.0000001966,"h":0.0000001971,"l":0.0000001949,"c":0.0000001969,"v":0.0,"t":1727863200}
+{"o":0.0000001969,"h":0.0000001978,"l":0.0000001957,"c":0.0000001965,"v":0.0,"t":1727866800}
+{"o":0.0000001965,"h":0.0000001999,"l":0.0000001964,"c":0.0000001994,"v":0.0,"t":1727870400}
+{"o":0.0000001994,"h":0.0000002011,"l":0.0000001963,"c":0.0000001967,"v":0.0,"t":1727874000}
+{"o":0.0000001967,"h":0.0000001978,"l":0.0000001953,"c":0.0000001976,"v":0.0,"t":1727877600}
+{"o":0.0000001976,"h":0.0000001977,"l":0.0000001943,"c":0.0000001946,"v":0.0,"t":1727881200}
+{"o":0.0000001946,"h":0.0000001967,"l":0.0000001934,"c":0.0000001965,"v":0.0,"t":1727884800}
+{"o":0.0000001965,"h":0.0000001982,"l":0.0000001961,"c":0.000000197,"v":0.0,"t":1727888400}
+{"o":0.000000197,"h":0.000000202,"l":0.0000001968,"c":0.0000002018,"v":0.0,"t":1727892000}
+{"o":0.0000002018,"h":0.0000002111,"l":0.0000001884,"c":0.0000001923,"v":5686077.2493559998,"t":1727895600}
+{"o":0.0000001923,"h":0.0000001942,"l":0.0000001902,"c":0.0000001911,"v":0.0,"t":1727899200}
+{"o":0.0000001911,"h":0.0000001926,"l":0.0000001902,"c":0.0000001912,"v":0.0,"t":1727902800}
+{"o":0.0000001912,"h":0.0000001931,"l":0.0000001901,"c":0.0000001901,"v":0.0,"t":1727906400}
+{"o":0.0000001901,"h":0.000000192,"l":0.0000001858,"c":0.0000001878,"v":900000.0,"t":1727910000}
+{"o":0.0000001878,"h":0.0000001898,"l":0.0000001844,"c":0.0000001854,"v":700000.0,"t":1727913600}
+{"o":0.0000001854,"h":0.0000001855,"l":0.0000001835,"c":0.0000001844,"v":0.0,"t":1727917200}
+{"o":0.0000001844,"h":0.0000001849,"l":0.0000001831,"c":0.0000001836,"v":0.0,"t":1727920800}
+{"o":0.0000001836,"h":0.000000186,"l":0.0000001824,"c":0.0000001844,"v":1118595.781521,"t":1727924400}
+{"o":0.0000001844,"h":0.0000001858,"l":0.0000001844,"c":0.0000001854,"v":0.0,"t":1727928000}
+{"o":0.0000001854,"h":0.0000001869,"l":0.0000001851,"c":0.0000001865,"v":0.0,"t":1727931600}
+{"o":0.0000001865,"h":0.0000001868,"l":0.0000001852,"c":0.000000186,"v":0.0,"t":1727935200}
+{"o":0.000000186,"h":0.0000001884,"l":0.0000001854,"c":0.0000001882,"v":0.0,"t":1727938800}
+{"o":0.0000001882,"h":0.000000194,"l":0.0000001845,"c":0.00000019,"v":16775.645204,"t":1727942400}
+{"o":0.00000019,"h":0.0000001911,"l":0.0000001867,"c":0.0000001883,"v":0.0,"t":1727946000}
+{"o":0.0000001883,"h":0.000000189,"l":0.000000187,"c":0.000000187,"v":0.0,"t":1727949600}
+{"o":0.000000187,"h":0.000000189,"l":0.0000001866,"c":0.0000001888,"v":0.0,"t":1727953200}
+{"o":0.0000001888,"h":0.0000001911,"l":0.0000001888,"c":0.00000019,"v":0.0,"t":1727956800}
+{"o":0.00000019,"h":0.0000001923,"l":0.0000001882,"c":0.0000001888,"v":0.0,"t":1727960400}
+{"o":0.0000001888,"h":0.000000192,"l":0.0000001866,"c":0.0000001919,"v":0.0,"t":1727964000}
+{"o":0.0000001919,"h":0.0000001942,"l":0.00000019,"c":0.0000001907,"v":0.0,"t":1727967600}
+{"o":0.0000001907,"h":0.0000001935,"l":0.0000001893,"c":0.0000001915,"v":0.0,"t":1727971200}
+{"o":0.0000001915,"h":0.0000001928,"l":0.0000001891,"c":0.0000001901,"v":0.0,"t":1727974800}
+{"o":0.0000001901,"h":0.0000001913,"l":0.0000001888,"c":0.00000019,"v":0.0,"t":1727978400}
+{"o":0.00000019,"h":0.0000001914,"l":0.0000001881,"c":0.0000001882,"v":0.0,"t":1727982000}
+{"o":0.0000001882,"h":0.0000001901,"l":0.000000184,"c":0.0000001864,"v":536063.746505,"t":1727985600}
+{"o":0.0000001864,"h":0.0000001876,"l":0.0000001848,"c":0.000000185,"v":0.0,"t":1727989200}
+{"o":0.000000185,"h":0.000000186,"l":0.0000001846,"c":0.0000001852,"v":0.0,"t":1727992800}
+{"o":0.0000001852,"h":0.0000001867,"l":0.0000001845,"c":0.0000001855,"v":0.0,"t":1727996400}
+{"o":0.0000001855,"h":0.0000001866,"l":0.0000001847,"c":0.0000001865,"v":0.0,"t":1728000000}
+{"o":0.0000001865,"h":0.0000001866,"l":0.000000183,"c":0.0000001837,"v":0.0,"t":1728003600}
+{"o":0.0000001837,"h":0.0000001848,"l":0.0000001833,"c":0.0000001844,"v":0.0,"t":1728007200}
+{"o":0.0000001844,"h":0.0000001855,"l":0.0000001842,"c":0.0000001847,"v":0.0,"t":1728010800}
+{"o":0.0000001847,"h":0.0000001875,"l":0.0000001834,"c":0.0000001869,"v":615860.089214,"t":1728014400}
+{"o":0.0000001869,"h":0.0000001872,"l":0.0000001845,"c":0.0000001849,"v":0.0,"t":1728018000}
+{"o":0.0000001849,"h":0.0000001861,"l":0.0000001844,"c":0.0000001858,"v":0.0,"t":1728021600}
+{"o":0.0000001858,"h":0.0000001862,"l":0.0000001842,"c":0.0000001844,"v":0.0,"t":1728025200}
+{"o":0.0000001844,"h":0.0000001849,"l":0.0000001826,"c":0.0000001839,"v":0.0,"t":1728028800}
+{"o":0.0000001839,"h":0.0000001845,"l":0.0000001832,"c":0.0000001842,"v":0.0,"t":1728032400}
+{"o":0.0000001842,"h":0.000000185,"l":0.0000001835,"c":0.0000001847,"v":0.0,"t":1728036000}
+{"o":0.0000001847,"h":0.0000001847,"l":0.0000001837,"c":0.0000001838,"v":0.0,"t":1728039600}
+{"o":0.0000001838,"h":0.0000001882,"l":0.000000181,"c":0.0000001843,"v":600000.0,"t":1728043200}
+{"o":0.0000001843,"h":0.0000001935,"l":0.0000001837,"c":0.0000001924,"v":11005055.9969890006,"t":1728046800}
+{"o":0.0000001924,"h":0.0000001967,"l":0.0000001924,"c":0.0000001942,"v":0.0,"t":1728050400}
+{"o":0.0000001942,"h":0.0000001943,"l":0.0000001905,"c":0.0000001907,"v":0.0,"t":1728054000}
+{"o":0.0000001907,"h":0.000000197,"l":0.0000001873,"c":0.0000001941,"v":300000.0,"t":1728057600}
+{"o":0.0000001941,"h":0.000000196,"l":0.0000001939,"c":0.0000001956,"v":0.0,"t":1728061200}
+{"o":0.0000001956,"h":0.0000001963,"l":0.0000001942,"c":0.0000001942,"v":0.0,"t":1728064800}
+{"o":0.0000001942,"h":0.0000001946,"l":0.0000001933,"c":0.0000001942,"v":0.0,"t":1728068400}
+{"o":0.0000001942,"h":0.0000001956,"l":0.0000001905,"c":0.0000001917,"v":4971423.7802320002,"t":1728072000}
+{"o":0.0000001917,"h":0.0000001923,"l":0.0000001906,"c":0.0000001919,"v":0.0,"t":1728075600}
+{"o":0.0000001919,"h":0.0000001933,"l":0.0000001914,"c":0.0000001928,"v":0.0,"t":1728079200}
+{"o":0.0000001928,"h":0.0000001936,"l":0.0000001921,"c":0.0000001923,"v":0.0,"t":1728082800}
+{"o":0.0000001923,"h":0.0000001926,"l":0.0000001913,"c":0.0000001913,"v":0.0,"t":1728086400}
+{"o":0.0000001913,"h":0.0000001929,"l":0.0000001913,"c":0.0000001919,"v":0.0,"t":1728090000}
+{"o":0.0000001919,"h":0.0000001938,"l":0.0000001917,"c":0.0000001935,"v":0.0,"t":1728093600}
+{"o":0.0000001935,"h":0.0000001944,"l":0.0000001935,"c":0.0000001942,"v":0.0,"t":1728097200}
+{"o":0.0000001942,"h":0.0000001954,"l":0.000000193,"c":0.0000001936,"v":0.0,"t":1728100800}
+{"o":0.0000001936,"h":0.0000001936,"l":0.0000001919,"c":0.0000001919,"v":0.0,"t":1728104400}
+{"o":0.0000001919,"h":0.0000001927,"l":0.0000001907,"c":0.0000001909,"v":0.0,"t":1728108000}
+{"o":0.0000001909,"h":0.0000001921,"l":0.0000001906,"c":0.0000001915,"v":0.0,"t":1728111600}
+{"o":0.0000001915,"h":0.0000001917,"l":0.0000001901,"c":0.0000001908,"v":0.0,"t":1728115200}
+{"o":0.0000001908,"h":0.0000001908,"l":0.0000001893,"c":0.0000001896,"v":3505402.3499560002,"t":1728118800}
+{"o":0.0000001896,"h":0.000000192,"l":0.0000001895,"c":0.0000001905,"v":0.0,"t":1728122400}
+{"o":0.0000001905,"h":0.0000001914,"l":0.0000001901,"c":0.0000001912,"v":0.0,"t":1728126000}
+{"o":0.0000001912,"h":0.0000001913,"l":0.0000001904,"c":0.0000001904,"v":0.0,"t":1728129600}
+{"o":0.0000001904,"h":0.0000001922,"l":0.0000001902,"c":0.0000001921,"v":0.0,"t":1728133200}
+{"o":0.0000001921,"h":0.0000001924,"l":0.0000001905,"c":0.0000001916,"v":0.0,"t":1728136800}
+{"o":0.0000001916,"h":0.0000001924,"l":0.0000001886,"c":0.0000001892,"v":734010.2106540001,"t":1728140400}
+{"o":0.0000001892,"h":0.0000001902,"l":0.000000189,"c":0.0000001901,"v":0.0,"t":1728144000}
+{"o":0.0000001901,"h":0.0000001902,"l":0.0000001892,"c":0.0000001894,"v":0.0,"t":1728147600}
+{"o":0.0000001894,"h":0.000000191,"l":0.0000001891,"c":0.00000019,"v":0.0,"t":1728151200}
+{"o":0.00000019,"h":0.0000001904,"l":0.0000001877,"c":0.0000001886,"v":38725.597416,"t":1728154800}
+{"o":0.0000001886,"h":0.0000001902,"l":0.0000001885,"c":0.0000001901,"v":0.0,"t":1728158400}
+{"o":0.0000001901,"h":0.0000001901,"l":0.0000001885,"c":0.0000001893,"v":0.0,"t":1728162000}
+{"o":0.0000001893,"h":0.0000001893,"l":0.0000001869,"c":0.0000001869,"v":792531.300318,"t":1728165600}
+{"o":0.0000001869,"h":0.0000001878,"l":0.0000001869,"c":0.0000001874,"v":0.0,"t":1728169200}
+{"o":0.0000001874,"h":0.0000001882,"l":0.0000001873,"c":0.0000001878,"v":0.0,"t":1728172800}
+{"o":0.0000001878,"h":0.000000188,"l":0.0000001862,"c":0.0000001862,"v":0.0,"t":1728176400}
+{"o":0.0000001862,"h":0.000000187,"l":0.0000001862,"c":0.0000001867,"v":0.0,"t":1728180000}
+{"o":0.0000001867,"h":0.0000001874,"l":0.0000001853,"c":0.000000187,"v":2000000.0,"t":1728183600}
+{"o":0.000000187,"h":0.0000001879,"l":0.0000001864,"c":0.0000001874,"v":0.0,"t":1728187200}
+{"o":0.0000001874,"h":0.0000001877,"l":0.0000001868,"c":0.0000001871,"v":0.0,"t":1728190800}
+{"o":0.0000001871,"h":0.0000001872,"l":0.0000001861,"c":0.0000001865,"v":0.0,"t":1728194400}
+{"o":0.0000001865,"h":0.0000001869,"l":0.0000001861,"c":0.0000001867,"v":0.0,"t":1728198000}
+{"o":0.0000001867,"h":0.0000001871,"l":0.0000001856,"c":0.0000001862,"v":0.0,"t":1728201600}
+{"o":0.0000001862,"h":0.0000001863,"l":0.000000185,"c":0.0000001857,"v":0.0,"t":1728205200}
+{"o":0.0000001857,"h":0.0000001862,"l":0.0000001853,"c":0.000000186,"v":0.0,"t":1728208800}
+{"o":0.000000186,"h":0.0000001861,"l":0.0000001848,"c":0.0000001853,"v":0.0,"t":1728212400}
+{"o":0.0000001853,"h":0.0000001866,"l":0.0000001845,"c":0.0000001853,"v":1038796.797721,"t":1728216000}
+{"o":0.0000001853,"h":0.0000001855,"l":0.0000001847,"c":0.0000001855,"v":0.0,"t":1728219600}
+{"o":0.0000001855,"h":0.0000001859,"l":0.0000001827,"c":0.000000183,"v":0.0,"t":1728223200}
+{"o":0.000000183,"h":0.0000001852,"l":0.0000001826,"c":0.0000001834,"v":0.0,"t":1728226800}
+{"o":0.0000001834,"h":0.0000001849,"l":0.0000001828,"c":0.0000001849,"v":0.0,"t":1728230400}
+{"o":0.0000001849,"h":0.0000001849,"l":0.000000184,"c":0.0000001846,"v":0.0,"t":1728234000}
+{"o":0.0000001846,"h":0.0000001851,"l":0.0000001835,"c":0.0000001841,"v":583314.309059,"t":1728237600}
+{"o":0.0000001841,"h":0.0000001849,"l":0.0000001832,"c":0.0000001846,"v":0.0,"t":1728241200}
+{"o":0.0000000195,"h":0.0000000196,"l":0.0000000194,"c":0.0000000195,"v":0.0,"t":1721044800}
+{"o":0.0000000195,"h":0.0000000196,"l":0.0000000192,"c":0.0000000194,"v":0.0,"t":1721048400}
+{"o":0.0000000194,"h":0.0000000195,"l":0.0000000192,"c":0.0000000193,"v":0.0,"t":1721052000}
+{"o":0.0000000193,"h":0.0000000195,"l":0.0000000192,"c":0.0000000194,"v":0.0,"t":1721055600}
+{"o":0.0000000194,"h":0.0000000194,"l":0.0000000191,"c":0.0000000193,"v":0.0,"t":1721059200}
+{"o":0.0000000193,"h":0.0000000194,"l":0.0000000191,"c":0.0000000193,"v":2040443.132246,"t":1721062800}
+{"o":0.0000000193,"h":0.0000000193,"l":0.000000019,"c":0.0000000191,"v":0.0,"t":1721066400}
+{"o":0.0000000191,"h":0.0000000192,"l":0.0000000186,"c":0.0000000189,"v":20518425.0659950003,"t":1721070000}
+{"o":0.0000000189,"h":0.0000000189,"l":0.0000000187,"c":0.0000000187,"v":0.0,"t":1721073600}
+{"o":0.0000000187,"h":0.0000000188,"l":0.0000000186,"c":0.0000000188,"v":0.0,"t":1721077200}
+{"o":0.0000000188,"h":0.0000000188,"l":0.0000000184,"c":0.0000000185,"v":0.0,"t":1721080800}
+{"o":0.0000000185,"h":0.0000000186,"l":0.0000000183,"c":0.0000000184,"v":0.0,"t":1721084400}
+{"o":0.0000000184,"h":0.0000000186,"l":0.0000000183,"c":0.0000000186,"v":0.0,"t":1721088000}
+{"o":0.0000000186,"h":0.0000000186,"l":0.0000000185,"c":0.0000000185,"v":0.0,"t":1721091600}
+{"o":0.0000000185,"h":0.0000000188,"l":0.0000000185,"c":0.0000000187,"v":0.0,"t":1721095200}
+{"o":0.0000000187,"h":0.0000000188,"l":0.0000000186,"c":0.0000000186,"v":0.0,"t":1721098800}
+{"o":0.0000000186,"h":0.0000000186,"l":0.0000000185,"c":0.0000000186,"v":0.0,"t":1721102400}
+{"o":0.0000000186,"h":0.0000000192,"l":0.0000000185,"c":0.0000000189,"v":0.0,"t":1721106000}
+{"o":0.0000000189,"h":0.0000000191,"l":0.0000000187,"c":0.0000000191,"v":0.0,"t":1721109600}
+{"o":0.0000000191,"h":0.0000000191,"l":0.0000000188,"c":0.000000019,"v":0.0,"t":1721113200}
+{"o":0.000000019,"h":0.0000000192,"l":0.0000000189,"c":0.000000019,"v":0.0,"t":1721116800}
+{"o":0.000000019,"h":0.0000000191,"l":0.0000000188,"c":0.0000000189,"v":0.0,"t":1721120400}
+{"o":0.0000000189,"h":0.000000019,"l":0.0000000187,"c":0.0000000188,"v":0.0,"t":1721124000}
+{"o":0.0000000188,"h":0.0000000188,"l":0.0000000186,"c":0.0000000186,"v":0.0,"t":1721127600}
+{"o":0.0000000186,"h":0.0000000188,"l":0.0000000186,"c":0.0000000188,"v":0.0,"t":1721131200}
+{"o":0.0000000188,"h":0.0000000188,"l":0.0000000182,"c":0.0000000184,"v":160463.795936,"t":1721134800}
+{"o":0.0000000184,"h":0.0000000186,"l":0.0000000184,"c":0.0000000184,"v":0.0,"t":1721138400}
+{"o":0.0000000184,"h":0.0000000184,"l":0.0000000178,"c":0.0000000178,"v":0.0,"t":1721142000}
+{"o":0.0000000178,"h":0.000000018,"l":0.0000000177,"c":0.0000000178,"v":0.0,"t":1721145600}
+{"o":0.0000000178,"h":0.0000000179,"l":0.0000000177,"c":0.0000000177,"v":0.0,"t":1721149200}
+{"o":0.0000000177,"h":0.0000000178,"l":0.0000000177,"c":0.0000000177,"v":0.0,"t":1721152800}
+{"o":0.0000000177,"h":0.0000000178,"l":0.0000000177,"c":0.0000000177,"v":0.0,"t":1721156400}
+{"o":0.0000000177,"h":0.000000018,"l":0.0000000177,"c":0.000000018,"v":0.0,"t":1721160000}
+{"o":0.000000018,"h":0.000000018,"l":0.0000000178,"c":0.0000000179,"v":0.0,"t":1721163600}
+{"o":0.0000000179,"h":0.000000018,"l":0.0000000178,"c":0.0000000179,"v":24461.584594,"t":1721167200}
+{"o":0.0000000179,"h":0.000000018,"l":0.0000000177,"c":0.0000000179,"v":0.0,"t":1721170800}
+{"o":0.0000000179,"h":0.0000000179,"l":0.0000000177,"c":0.0000000178,"v":0.0,"t":1721174400}
+{"o":0.0000000178,"h":0.0000000178,"l":0.0000000175,"c":0.0000000177,"v":0.0,"t":1721178000}
+{"o":0.0000000177,"h":0.0000000178,"l":0.0000000176,"c":0.0000000178,"v":0.0,"t":1721181600}
+{"o":0.0000000178,"h":0.0000000179,"l":0.0000000178,"c":0.0000000178,"v":0.0,"t":1721185200}
+{"o":0.0000000178,"h":0.0000000185,"l":0.0000000177,"c":0.0000000184,"v":1081390.0649030001,"t":1721188800}
+{"o":0.0000000184,"h":0.0000000184,"l":0.0000000182,"c":0.0000000184,"v":0.0,"t":1721192400}
+{"o":0.0000000184,"h":0.0000000184,"l":0.0000000183,"c":0.0000000184,"v":0.0,"t":1721196000}
+{"o":0.0000000184,"h":0.0000000185,"l":0.0000000184,"c":0.0000000185,"v":0.0,"t":1721199600}
+{"o":0.0000000185,"h":0.0000000186,"l":0.0000000182,"c":0.0000000183,"v":0.0,"t":1721203200}
+{"o":0.0000000183,"h":0.0000000184,"l":0.0000000181,"c":0.0000000181,"v":0.0,"t":1721206800}
+{"o":0.0000000181,"h":0.0000000183,"l":0.0000000181,"c":0.0000000182,"v":0.0,"t":1721210400}
+{"o":0.0000000182,"h":0.0000000185,"l":0.0000000182,"c":0.0000000184,"v":0.0,"t":1721214000}
+{"o":0.0000000184,"h":0.0000000185,"l":0.0000000184,"c":0.0000000184,"v":0.0,"t":1721217600}
+{"o":0.0000000184,"h":0.0000000186,"l":0.0000000183,"c":0.0000000183,"v":0.0,"t":1721221200}
+{"o":0.0000000183,"h":0.0000000185,"l":0.0000000183,"c":0.0000000185,"v":0.0,"t":1721224800}
+{"o":0.0000000185,"h":0.0000000188,"l":0.0000000185,"c":0.0000000188,"v":0.0,"t":1721228400}
+{"o":0.0000000188,"h":0.0000000192,"l":0.0000000187,"c":0.000000019,"v":0.0,"t":1721232000}
+{"o":0.000000019,"h":0.0000000191,"l":0.0000000189,"c":0.000000019,"v":0.0,"t":1721235600}
+{"o":0.000000019,"h":0.000000019,"l":0.0000000188,"c":0.0000000189,"v":0.0,"t":1721239200}
+{"o":0.0000000189,"h":0.000000019,"l":0.0000000188,"c":0.0000000189,"v":0.0,"t":1721242800}
+{"o":0.0000000189,"h":0.000000019,"l":0.0000000189,"c":0.000000019,"v":0.0,"t":1721246400}
+{"o":0.000000019,"h":0.0000000191,"l":0.0000000189,"c":0.000000019,"v":0.0,"t":1721250000}
+{"o":0.000000019,"h":0.0000000191,"l":0.0000000189,"c":0.000000019,"v":0.0,"t":1721253600}
+{"o":0.000000019,"h":0.0000000191,"l":0.000000019,"c":0.0000000191,"v":0.0,"t":1721257200}
+{"o":0.0000000191,"h":0.0000000191,"l":0.0000000187,"c":0.0000000188,"v":0.0,"t":1721260800}
+{"o":0.0000000188,"h":0.0000000188,"l":0.0000000186,"c":0.0000000186,"v":0.0,"t":1721264400}
+{"o":0.0000000186,"h":0.0000000189,"l":0.0000000186,"c":0.0000000187,"v":0.0,"t":1721268000}
+{"o":0.0000000187,"h":0.0000000187,"l":0.0000000186,"c":0.0000000187,"v":0.0,"t":1721271600}
+{"o":0.0000000187,"h":0.0000000188,"l":0.0000000187,"c":0.0000000188,"v":0.0,"t":1721275200}
+{"o":0.0000000188,"h":0.0000000189,"l":0.0000000186,"c":0.0000000186,"v":0.0,"t":1721278800}
+{"o":0.0000000186,"h":0.0000000187,"l":0.0000000185,"c":0.0000000186,"v":0.0,"t":1721282400}
+{"o":0.0000000186,"h":0.0000000187,"l":0.0000000186,"c":0.0000000187,"v":0.0,"t":1721286000}
+{"o":0.0000000187,"h":0.0000000188,"l":0.0000000186,"c":0.0000000186,"v":0.0,"t":1721289600}
+{"o":0.0000000186,"h":0.0000000187,"l":0.0000000186,"c":0.0000000186,"v":0.0,"t":1721293200}
+{"o":0.0000000186,"h":0.0000000187,"l":0.0000000186,"c":0.0000000186,"v":0.0,"t":1721296800}
+{"o":0.0000000186,"h":0.0000000187,"l":0.0000000186,"c":0.0000000186,"v":0.0,"t":1721300400}
+{"o":0.0000000186,"h":0.0000000186,"l":0.0000000184,"c":0.0000000184,"v":0.0,"t":1721304000}
+{"o":0.0000000184,"h":0.0000000185,"l":0.0000000184,"c":0.0000000185,"v":0.0,"t":1721307600}
+{"o":0.0000000185,"h":0.0000000188,"l":0.0000000184,"c":0.0000000188,"v":0.0,"t":1721311200}
+{"o":0.0000000188,"h":0.000000019,"l":0.0000000188,"c":0.000000019,"v":0.0,"t":1721314800}
+{"o":0.000000019,"h":0.0000000191,"l":0.0000000188,"c":0.0000000188,"v":0.0,"t":1721318400}
+{"o":0.0000000188,"h":0.000000019,"l":0.0000000184,"c":0.0000000186,"v":1081389.5400100001,"t":1721322000}
+{"o":0.0000000186,"h":0.0000000409,"l":0.0000000184,"c":0.0000000218,"v":665433328.0329666138,"t":1721325600}
+{"o":0.0000000218,"h":0.0000000219,"l":0.0000000217,"c":0.0000000218,"v":0.0,"t":1721329200}
+{"o":0.0000000218,"h":0.0000000218,"l":0.0000000216,"c":0.0000000216,"v":0.0,"t":1721332800}
+{"o":0.0000000216,"h":0.0000000217,"l":0.0000000215,"c":0.0000000216,"v":0.0,"t":1721336400}
+{"o":0.0000000216,"h":0.0000000216,"l":0.0000000213,"c":0.0000000214,"v":0.0,"t":1721340000}
+{"o":0.0000000214,"h":0.0000000215,"l":0.0000000213,"c":0.0000000214,"v":0.0,"t":1721343600}
+{"o":0.0000000214,"h":0.0000000216,"l":0.0000000214,"c":0.0000000216,"v":0.0,"t":1721347200}
+{"o":0.0000000216,"h":0.0000000219,"l":0.0000000215,"c":0.0000000215,"v":0.0,"t":1721350800}
+{"o":0.0000000215,"h":0.0000000216,"l":0.0000000214,"c":0.0000000215,"v":0.0,"t":1721354400}
+{"o":0.0000000215,"h":0.0000000215,"l":0.0000000211,"c":0.0000000211,"v":0.0,"t":1721358000}
+{"o":0.0000000211,"h":0.0000000212,"l":0.000000021,"c":0.0000000212,"v":0.0,"t":1721361600}
+{"o":0.0000000212,"h":0.0000000212,"l":0.000000021,"c":0.000000021,"v":0.0,"t":1721365200}
+{"o":0.000000021,"h":0.0000000211,"l":0.0000000206,"c":0.0000000208,"v":0.0,"t":1721368800}
+{"o":0.0000000208,"h":0.0000000212,"l":0.0000000208,"c":0.0000000211,"v":0.0,"t":1721372400}
+{"o":0.0000000211,"h":0.0000000214,"l":0.000000021,"c":0.0000000211,"v":0.0,"t":1721376000}
+{"o":0.0000000211,"h":0.0000000213,"l":0.0000000209,"c":0.0000000212,"v":0.0,"t":1721379600}
+{"o":0.0000000212,"h":0.0000000213,"l":0.0000000209,"c":0.0000000211,"v":0.0,"t":1721383200}
+{"o":0.0000000211,"h":0.0000000211,"l":0.000000021,"c":0.000000021,"v":0.0,"t":1721386800}
+{"o":0.000000021,"h":0.000000021,"l":0.0000000208,"c":0.0000000208,"v":0.0,"t":1721390400}
+{"o":0.0000000208,"h":0.000000021,"l":0.0000000203,"c":0.0000000204,"v":0.0,"t":1721394000}
+{"o":0.0000000204,"h":0.0000000205,"l":0.0000000202,"c":0.0000000202,"v":0.0,"t":1721397600}
+{"o":0.0000000202,"h":0.0000000204,"l":0.0000000202,"c":0.0000000202,"v":0.0,"t":1721401200}
+{"o":0.0000000202,"h":0.0000000202,"l":0.0000000199,"c":0.0000000202,"v":0.0,"t":1721404800}
+{"o":0.0000000202,"h":0.0000000202,"l":0.00000002,"c":0.00000002,"v":0.0,"t":1721408400}
+{"o":0.00000002,"h":0.0000000203,"l":0.00000002,"c":0.0000000201,"v":0.0,"t":1721412000}
+{"o":0.0000000201,"h":0.0000000201,"l":0.00000002,"c":0.00000002,"v":0.0,"t":1721415600}
+{"o":0.00000002,"h":0.0000000203,"l":0.00000002,"c":0.0000000202,"v":0.0,"t":1721419200}
+{"o":0.0000000202,"h":0.0000000203,"l":0.0000000201,"c":0.0000000203,"v":0.0,"t":1721422800}
+{"o":0.0000000203,"h":0.0000000203,"l":0.0000000201,"c":0.0000000202,"v":0.0,"t":1721426400}
+{"o":0.0000000202,"h":0.0000000202,"l":0.0000000201,"c":0.0000000202,"v":0.0,"t":1721430000}
+{"o":0.0000000202,"h":0.0000000203,"l":0.0000000201,"c":0.0000000201,"v":0.0,"t":1721433600}
+{"o":0.0000000201,"h":0.0000000202,"l":0.00000002,"c":0.00000002,"v":0.0,"t":1721437200}
+{"o":0.00000002,"h":0.0000000201,"l":0.0000000199,"c":0.00000002,"v":0.0,"t":1721440800}
+{"o":0.00000002,"h":0.0000000201,"l":0.0000000199,"c":0.0000000201,"v":0.0,"t":1721444400}
+{"o":0.0000000201,"h":0.0000000201,"l":0.00000002,"c":0.00000002,"v":0.0,"t":1721448000}
+{"o":0.00000002,"h":0.0000000202,"l":0.00000002,"c":0.0000000201,"v":0.0,"t":1721451600}
+{"o":0.0000000201,"h":0.0000000202,"l":0.00000002,"c":0.0000000202,"v":0.0,"t":1721455200}
+{"o":0.0000000202,"h":0.0000000203,"l":0.0000000201,"c":0.0000000202,"v":0.0,"t":1721458800}
+{"o":0.0000000202,"h":0.0000000203,"l":0.0000000201,"c":0.0000000202,"v":0.0,"t":1721462400}
+{"o":0.0000000202,"h":0.0000000203,"l":0.0000000201,"c":0.0000000202,"v":0.0,"t":1721466000}
+{"o":0.0000000202,"h":0.0000000203,"l":0.0000000201,"c":0.0000000202,"v":0.0,"t":1721469600}
+{"o":0.0000000202,"h":0.0000000204,"l":0.0000000202,"c":0.0000000203,"v":0.0,"t":1721473200}
+{"o":0.0000000203,"h":0.0000000203,"l":0.0000000202,"c":0.0000000203,"v":0.0,"t":1721476800}
+{"o":0.0000000203,"h":0.0000000204,"l":0.0000000202,"c":0.0000000203,"v":0.0,"t":1721480400}
+{"o":0.0000000203,"h":0.0000000203,"l":0.0000000201,"c":0.0000000202,"v":0.0,"t":1721484000}
+{"o":0.0000000202,"h":0.0000000202,"l":0.0000000201,"c":0.0000000202,"v":0.0,"t":1721487600}
+{"o":0.0000000202,"h":0.0000000202,"l":0.00000002,"c":0.0000000201,"v":0.0,"t":1721491200}
+{"o":0.0000000201,"h":0.0000000202,"l":0.0000000196,"c":0.0000000196,"v":0.0,"t":1721494800}
+{"o":0.0000000196,"h":0.0000000197,"l":0.0000000196,"c":0.0000000197,"v":0.0,"t":1721498400}
+{"o":0.0000000197,"h":0.0000000198,"l":0.0000000196,"c":0.0000000198,"v":0.0,"t":1721502000}
+{"o":0.0000000198,"h":0.0000000198,"l":0.0000000196,"c":0.0000000197,"v":0.0,"t":1721505600}
+{"o":0.0000000197,"h":0.0000000198,"l":0.0000000196,"c":0.0000000196,"v":0.0,"t":1721509200}
+{"o":0.0000000196,"h":0.0000000197,"l":0.0000000195,"c":0.0000000197,"v":0.0,"t":1721512800}
+{"o":0.0000000197,"h":0.0000000197,"l":0.0000000196,"c":0.0000000197,"v":0.0,"t":1721516400}
+{"o":0.0000000197,"h":0.0000000198,"l":0.0000000196,"c":0.0000000197,"v":0.0,"t":1721520000}
+{"o":0.0000000197,"h":0.0000000197,"l":0.0000000196,"c":0.0000000196,"v":0.0,"t":1721523600}
+{"o":0.0000000196,"h":0.0000000197,"l":0.0000000195,"c":0.0000000197,"v":0.0,"t":1721527200}
+{"o":0.0000000197,"h":0.0000000197,"l":0.0000000196,"c":0.0000000197,"v":0.0,"t":1721530800}
+{"o":0.0000000197,"h":0.0000000197,"l":0.0000000196,"c":0.0000000197,"v":0.0,"t":1721534400}
+{"o":0.0000000197,"h":0.0000000198,"l":0.0000000197,"c":0.0000000197,"v":0.0,"t":1721538000}
+{"o":0.0000000197,"h":0.0000000199,"l":0.0000000197,"c":0.0000000199,"v":0.0,"t":1721541600}
+{"o":0.0000000199,"h":0.00000002,"l":0.0000000199,"c":0.0000000199,"v":0.0,"t":1721545200}
+{"o":0.0000000199,"h":0.0000000199,"l":0.0000000198,"c":0.0000000199,"v":0.0,"t":1721548800}
+{"o":0.0000000199,"h":0.0000000199,"l":0.0000000198,"c":0.0000000198,"v":0.0,"t":1721552400}
+{"o":0.0000000198,"h":0.0000000198,"l":0.0000000197,"c":0.0000000198,"v":0.0,"t":1721556000}
+{"o":0.0000000198,"h":0.0000000198,"l":0.0000000197,"c":0.0000000197,"v":0.0,"t":1721559600}
+{"o":0.0000000197,"h":0.0000000198,"l":0.0000000197,"c":0.0000000198,"v":0.0,"t":1721563200}
+{"o":0.0000000198,"h":0.0000000199,"l":0.0000000197,"c":0.0000000198,"v":0.0,"t":1721566800}
+{"o":0.0000000198,"h":0.0000000199,"l":0.0000000196,"c":0.0000000196,"v":0.0,"t":1721570400}
+{"o":0.0000000196,"h":0.0000000197,"l":0.0000000193,"c":0.0000000195,"v":0.0,"t":1721574000}
+{"o":0.0000000195,"h":0.0000000196,"l":0.0000000193,"c":0.0000000193,"v":0.0,"t":1721577600}
+{"o":0.0000000193,"h":0.0000000198,"l":0.0000000193,"c":0.0000000197,"v":0.0,"t":1721581200}
+{"o":0.0000000197,"h":0.00000002,"l":0.0000000192,"c":0.0000000195,"v":0.0,"t":1721584800}
+{"o":0.0000000195,"h":0.0000000196,"l":0.0000000192,"c":0.0000000192,"v":0.0,"t":1721588400}
+{"o":0.0000000192,"h":0.0000000192,"l":0.0000000185,"c":0.0000000187,"v":0.0,"t":1721592000}
+{"o":0.0000000187,"h":0.0000000188,"l":0.0000000185,"c":0.0000000185,"v":0.0,"t":1721595600}
+{"o":0.0000000185,"h":0.0000000189,"l":0.0000000185,"c":0.0000000186,"v":0.0,"t":1721599200}
+{"o":0.0000000186,"h":0.0000000186,"l":0.0000000184,"c":0.0000000185,"v":0.0,"t":1721602800}
+{"o":0.0000000185,"h":0.0000000187,"l":0.0000000184,"c":0.0000000187,"v":0.0,"t":1721606400}
+{"o":0.0000000187,"h":0.0000000219,"l":0.0000000186,"c":0.0000000218,"v":1638708.8117470001,"t":1721610000}
+{"o":0.0000000218,"h":0.0000000219,"l":0.0000000216,"c":0.0000000217,"v":0.0,"t":1721613600}
+{"o":0.0000000217,"h":0.0000000219,"l":0.0000000217,"c":0.0000000219,"v":0.0,"t":1721617200}
+{"o":0.0000000219,"h":0.0000000219,"l":0.0000000218,"c":0.0000000219,"v":0.0,"t":1721620800}
+{"o":0.0000000219,"h":0.0000000222,"l":0.0000000218,"c":0.0000000221,"v":0.0,"t":1721624400}
+{"o":0.0000000221,"h":0.0000000222,"l":0.000000022,"c":0.0000000221,"v":0.0,"t":1721628000}
+{"o":0.0000000221,"h":0.0000000223,"l":0.0000000221,"c":0.0000000222,"v":0.0,"t":1721631600}
+{"o":0.0000000222,"h":0.0000000224,"l":0.0000000221,"c":0.0000000224,"v":0.0,"t":1721635200}
+{"o":0.0000000224,"h":0.0000000224,"l":0.0000000221,"c":0.0000000221,"v":0.0,"t":1721638800}
+{"o":0.0000000221,"h":0.0000000222,"l":0.0000000219,"c":0.0000000221,"v":0.0,"t":1721642400}
+{"o":0.0000000221,"h":0.0000000221,"l":0.0000000219,"c":0.0000000219,"v":0.0,"t":1721646000}
+{"o":0.0000000219,"h":0.0000000221,"l":0.0000000216,"c":0.0000000217,"v":1818994.9885859999,"t":1721649600}
+{"o":0.0000000217,"h":0.000000022,"l":0.0000000216,"c":0.0000000219,"v":0.0,"t":1721653200}
+{"o":0.0000000219,"h":0.0000000221,"l":0.0000000218,"c":0.000000022,"v":0.0,"t":1721656800}
+{"o":0.000000022,"h":0.0000000221,"l":0.0000000217,"c":0.0000000218,"v":0.0,"t":1721660400}
+{"o":0.0000000218,"h":0.0000000219,"l":0.0000000217,"c":0.0000000219,"v":0.0,"t":1721664000}
+{"o":0.0000000219,"h":0.000000022,"l":0.0000000216,"c":0.0000000216,"v":0.0,"t":1721667600}
+{"o":0.0000000216,"h":0.0000000217,"l":0.0000000214,"c":0.0000000217,"v":0.0,"t":1721671200}
+{"o":0.0000000217,"h":0.0000000217,"l":0.0000000214,"c":0.0000000214,"v":0.0,"t":1721674800}
+{"o":0.0000000214,"h":0.0000000216,"l":0.0000000214,"c":0.0000000215,"v":0.0,"t":1721678400}
+{"o":0.0000000215,"h":0.0000000218,"l":0.0000000215,"c":0.0000000218,"v":0.0,"t":1721682000}
+{"o":0.0000000218,"h":0.000000022,"l":0.0000000218,"c":0.000000022,"v":0.0,"t":1721685600}
+{"o":0.000000022,"h":0.0000000221,"l":0.0000000219,"c":0.0000000219,"v":0.0,"t":1721689200}
+{"o":0.0000000219,"h":0.0000000219,"l":0.0000000217,"c":0.0000000219,"v":0.0,"t":1721692800}
+{"o":0.0000000219,"h":0.0000000221,"l":0.0000000219,"c":0.000000022,"v":0.0,"t":1721696400}
+{"o":0.000000022,"h":0.0000000221,"l":0.0000000218,"c":0.0000000219,"v":0.0,"t":1721700000}
+{"o":0.0000000219,"h":0.0000000219,"l":0.0000000218,"c":0.0000000219,"v":0.0,"t":1721703600}
+{"o":0.0000000219,"h":0.0000000224,"l":0.0000000219,"c":0.0000000223,"v":0.0,"t":1721707200}
+{"o":0.0000000223,"h":0.0000000226,"l":0.0000000223,"c":0.0000000225,"v":0.0,"t":1721710800}
+{"o":0.0000000225,"h":0.0000000225,"l":0.0000000223,"c":0.0000000224,"v":0.0,"t":1721714400}
+{"o":0.0000000224,"h":0.0000000224,"l":0.0000000222,"c":0.0000000223,"v":0.0,"t":1721718000}
+{"o":0.0000000223,"h":0.0000000223,"l":0.000000022,"c":0.0000000221,"v":0.0,"t":1721721600}
+{"o":0.0000000221,"h":0.0000000222,"l":0.000000022,"c":0.0000000221,"v":0.0,"t":1721725200}
+{"o":0.0000000221,"h":0.0000000221,"l":0.0000000219,"c":0.0000000221,"v":0.0,"t":1721728800}
+{"o":0.0000000221,"h":0.0000000225,"l":0.0000000221,"c":0.0000000223,"v":0.0,"t":1721732400}
+{"o":0.0000000223,"h":0.0000000225,"l":0.0000000223,"c":0.0000000224,"v":0.0,"t":1721736000}
+{"o":0.0000000224,"h":0.0000000228,"l":0.0000000223,"c":0.0000000226,"v":0.0,"t":1721739600}
+{"o":0.0000000226,"h":0.0000000226,"l":0.000000022,"c":0.000000022,"v":0.0,"t":1721743200}
+{"o":0.000000022,"h":0.0000000223,"l":0.000000022,"c":0.0000000222,"v":0.0,"t":1721746800}
+{"o":0.0000000222,"h":0.0000000229,"l":0.0000000222,"c":0.0000000229,"v":0.0,"t":1721750400}
+{"o":0.0000000229,"h":0.000000023,"l":0.0000000225,"c":0.0000000226,"v":0.0,"t":1721754000}
+{"o":0.0000000226,"h":0.0000000227,"l":0.0000000225,"c":0.0000000227,"v":0.0,"t":1721757600}
+{"o":0.0000000227,"h":0.0000000229,"l":0.0000000226,"c":0.0000000228,"v":0.0,"t":1721761200}
+{"o":0.0000000228,"h":0.0000000228,"l":0.0000000225,"c":0.0000000226,"v":0.0,"t":1721764800}
+{"o":0.0000000226,"h":0.0000000227,"l":0.0000000224,"c":0.0000000227,"v":0.0,"t":1721768400}
+{"o":0.0000000227,"h":0.0000000229,"l":0.0000000226,"c":0.0000000227,"v":0.0,"t":1721772000}
+{"o":0.0000000227,"h":0.0000000229,"l":0.0000000226,"c":0.0000000227,"v":0.0,"t":1721775600}
+{"o":0.0000000227,"h":0.0000000229,"l":0.0000000225,"c":0.0000000229,"v":0.0,"t":1721779200}
+{"o":0.0000000229,"h":0.0000000229,"l":0.0000000226,"c":0.0000000229,"v":0.0,"t":1721782800}
+{"o":0.0000000229,"h":0.0000000229,"l":0.0000000226,"c":0.0000000226,"v":0.0,"t":1721786400}
+{"o":0.0000000226,"h":0.0000000227,"l":0.0000000225,"c":0.0000000226,"v":0.0,"t":1721790000}
+{"o":0.0000000226,"h":0.0000000227,"l":0.0000000226,"c":0.0000000226,"v":0.0,"t":1721793600}
+{"o":0.0000000226,"h":0.0000000228,"l":0.0000000226,"c":0.0000000226,"v":0.0,"t":1721797200}
+{"o":0.0000000226,"h":0.0000000227,"l":0.0000000225,"c":0.0000000226,"v":0.0,"t":1721800800}
+{"o":0.0000000226,"h":0.0000000226,"l":0.0000000225,"c":0.0000000225,"v":0.0,"t":1721804400}
+{"o":0.0000000225,"h":0.0000000226,"l":0.0000000221,"c":0.0000000222,"v":0.0,"t":1721808000}
+{"o":0.0000000222,"h":0.0000000223,"l":0.0000000222,"c":0.0000000222,"v":0.0,"t":1721811600}
+{"o":0.0000000222,"h":0.0000000222,"l":0.0000000221,"c":0.0000000221,"v":0.0,"t":1721815200}
+{"o":0.0000000221,"h":0.0000000221,"l":0.000000022,"c":0.0000000221,"v":0.0,"t":1721818800}
+{"o":0.0000000221,"h":0.0000000223,"l":0.000000022,"c":0.0000000222,"v":0.0,"t":1721822400}
+{"o":0.0000000222,"h":0.0000000222,"l":0.0000000219,"c":0.0000000221,"v":0.0,"t":1721826000}
+{"o":0.0000000221,"h":0.0000000221,"l":0.0000000216,"c":0.0000000217,"v":0.0,"t":1721829600}
+{"o":0.0000000217,"h":0.0000000221,"l":0.0000000216,"c":0.0000000221,"v":0.0,"t":1721833200}
+{"o":0.0000000221,"h":0.0000000222,"l":0.0000000217,"c":0.0000000217,"v":0.0,"t":1721836800}
+{"o":0.0000000217,"h":0.0000000217,"l":0.0000000215,"c":0.0000000216,"v":0.0,"t":1721840400}
+{"o":0.0000000216,"h":0.0000000221,"l":0.0000000216,"c":0.0000000221,"v":0.0,"t":1721844000}
+{"o":0.0000000221,"h":0.0000000221,"l":0.0000000218,"c":0.000000022,"v":0.0,"t":1721847600}
+{"o":0.000000022,"h":0.000000022,"l":0.0000000218,"c":0.0000000218,"v":0.0,"t":1721851200}
+{"o":0.0000000218,"h":0.0000000223,"l":0.0000000218,"c":0.0000000221,"v":0.0,"t":1721854800}
+{"o":0.0000000221,"h":0.0000000221,"l":0.0000000219,"c":0.0000000221,"v":0.0,"t":1721858400}
+{"o":0.0000000221,"h":0.0000000223,"l":0.000000022,"c":0.000000022,"v":0.0,"t":1721862000}
+{"o":0.000000022,"h":0.0000000221,"l":0.0000000218,"c":0.000000022,"v":0.0,"t":1721865600}
+{"o":0.000000022,"h":0.0000000228,"l":0.000000022,"c":0.0000000224,"v":0.0,"t":1721869200}
+{"o":0.0000000224,"h":0.0000000233,"l":0.0000000224,"c":0.000000023,"v":0.0,"t":1721872800}
+{"o":0.000000023,"h":0.0000000232,"l":0.0000000229,"c":0.000000023,"v":0.0,"t":1721876400}
+{"o":0.000000023,"h":0.0000000231,"l":0.0000000227,"c":0.0000000228,"v":0.0,"t":1721880000}
+{"o":0.0000000228,"h":0.000000023,"l":0.0000000227,"c":0.000000023,"v":0.0,"t":1721883600}
+{"o":0.000000023,"h":0.0000000231,"l":0.0000000228,"c":0.0000000229,"v":0.0,"t":1721887200}
+{"o":0.0000000229,"h":0.0000000232,"l":0.0000000228,"c":0.0000000232,"v":0.0,"t":1721890800}
+{"o":0.0000000232,"h":0.0000000233,"l":0.0000000229,"c":0.000000023,"v":0.0,"t":1721894400}
+{"o":0.000000023,"h":0.0000000231,"l":0.0000000229,"c":0.0000000231,"v":0.0,"t":1721898000}
+{"o":0.0000000231,"h":0.0000000235,"l":0.0000000231,"c":0.0000000234,"v":0.0,"t":1721901600}
+{"o":0.0000000234,"h":0.0000000234,"l":0.0000000232,"c":0.0000000232,"v":0.0,"t":1721905200}
+{"o":0.0000000232,"h":0.0000000236,"l":0.0000000231,"c":0.0000000234,"v":0.0,"t":1721908800}
+{"o":0.0000000234,"h":0.0000000236,"l":0.0000000232,"c":0.0000000233,"v":0.0,"t":1721912400}
+{"o":0.0000000233,"h":0.0000000237,"l":0.0000000229,"c":0.0000000229,"v":0.0,"t":1721916000}
+{"o":0.0000000229,"h":0.0000000231,"l":0.0000000228,"c":0.000000023,"v":0.0,"t":1721919600}
+{"o":0.000000023,"h":0.0000000231,"l":0.0000000227,"c":0.000000023,"v":0.0,"t":1721923200}
+{"o":0.000000023,"h":0.0000000231,"l":0.0000000228,"c":0.000000023,"v":0.0,"t":1721926800}
+{"o":0.000000023,"h":0.0000000235,"l":0.0000000229,"c":0.0000000234,"v":0.0,"t":1721930400}
+{"o":0.0000000234,"h":0.0000000235,"l":0.0000000232,"c":0.0000000233,"v":0.0,"t":1721934000}
+{"o":0.0000000233,"h":0.0000000237,"l":0.000000023,"c":0.000000023,"v":0.0,"t":1721937600}
+{"o":0.000000023,"h":0.0000000231,"l":0.0000000227,"c":0.0000000228,"v":0.0,"t":1721941200}
+{"o":0.0000000228,"h":0.0000000229,"l":0.0000000227,"c":0.0000000228,"v":0.0,"t":1721944800}
+{"o":0.0000000228,"h":0.0000000229,"l":0.0000000227,"c":0.0000000228,"v":0.0,"t":1721948400}
+{"o":0.0000000228,"h":0.0000000228,"l":0.0000000226,"c":0.0000000227,"v":0.0,"t":1721952000}
+{"o":0.0000000227,"h":0.0000000227,"l":0.0000000225,"c":0.0000000225,"v":0.0,"t":1721955600}
+{"o":0.0000000225,"h":0.0000000226,"l":0.0000000223,"c":0.0000000223,"v":0.0,"t":1721959200}
+{"o":0.0000000223,"h":0.0000000224,"l":0.0000000222,"c":0.0000000223,"v":0.0,"t":1721962800}
+{"o":0.0000000223,"h":0.0000000223,"l":0.0000000221,"c":0.0000000221,"v":0.0,"t":1721966400}
+{"o":0.0000000221,"h":0.0000000222,"l":0.0000000221,"c":0.0000000222,"v":0.0,"t":1721970000}
+{"o":0.0000000222,"h":0.0000000222,"l":0.0000000221,"c":0.0000000221,"v":0.0,"t":1721973600}
+{"o":0.0000000221,"h":0.0000000222,"l":0.0000000221,"c":0.0000000222,"v":0.0,"t":1721977200}
+{"o":0.0000000222,"h":0.0000000222,"l":0.000000022,"c":0.000000022,"v":0.0,"t":1721980800}
+{"o":0.000000022,"h":0.000000022,"l":0.0000000218,"c":0.0000000219,"v":0.0,"t":1721984400}
+{"o":0.0000000219,"h":0.000000022,"l":0.0000000218,"c":0.000000022,"v":0.0,"t":1721988000}
+{"o":0.000000022,"h":0.000000022,"l":0.0000000219,"c":0.0000000219,"v":0.0,"t":1721991600}
+{"o":0.0000000219,"h":0.0000000221,"l":0.0000000219,"c":0.000000022,"v":0.0,"t":1721995200}
+{"o":0.000000022,"h":0.0000000221,"l":0.0000000214,"c":0.0000000215,"v":0.0,"t":1721998800}
+{"o":0.0000000215,"h":0.0000000219,"l":0.0000000214,"c":0.0000000217,"v":0.0,"t":1722002400}
+{"o":0.0000000217,"h":0.0000000217,"l":0.0000000215,"c":0.0000000216,"v":0.0,"t":1722006000}
+{"o":0.0000000216,"h":0.0000000217,"l":0.0000000215,"c":0.0000000216,"v":0.0,"t":1722009600}
+{"o":0.0000000216,"h":0.0000000217,"l":0.0000000215,"c":0.0000000216,"v":0.0,"t":1722013200}
+{"o":0.0000000216,"h":0.0000000216,"l":0.0000000215,"c":0.0000000215,"v":0.0,"t":1722016800}
+{"o":0.0000000215,"h":0.0000000216,"l":0.0000000214,"c":0.0000000215,"v":0.0,"t":1722020400}
+{"o":0.0000000215,"h":0.0000000217,"l":0.0000000215,"c":0.0000000216,"v":909581.02569,"t":1722024000}
+{"o":0.0000000216,"h":0.0000000217,"l":0.0000000215,"c":0.0000000215,"v":0.0,"t":1722027600}
+{"o":0.0000000215,"h":0.0000000216,"l":0.0000000214,"c":0.0000000214,"v":0.0,"t":1722031200}
+{"o":0.0000000214,"h":0.0000000215,"l":0.0000000214,"c":0.0000000215,"v":0.0,"t":1722034800}
+{"o":0.0000000215,"h":0.0000000216,"l":0.0000000214,"c":0.0000000215,"v":0.0,"t":1722038400}
+{"o":0.0000000215,"h":0.0000000216,"l":0.0000000215,"c":0.0000000216,"v":0.0,"t":1722042000}
+{"o":0.0000000216,"h":0.0000000217,"l":0.0000000213,"c":0.0000000213,"v":0.0,"t":1722045600}
+{"o":0.0000000213,"h":0.0000000215,"l":0.0000000212,"c":0.0000000215,"v":0.0,"t":1722049200}
+{"o":0.0000000215,"h":0.0000000215,"l":0.0000000213,"c":0.0000000213,"v":0.0,"t":1722052800}
+{"o":0.0000000213,"h":0.0000000214,"l":0.0000000212,"c":0.0000000214,"v":0.0,"t":1722056400}
+{"o":0.0000000214,"h":0.0000000214,"l":0.0000000212,"c":0.0000000212,"v":0.0,"t":1722060000}
+{"o":0.0000000212,"h":0.0000000213,"l":0.0000000211,"c":0.0000000211,"v":0.0,"t":1722063600}
+{"o":0.0000000211,"h":0.0000000211,"l":0.000000021,"c":0.000000021,"v":0.0,"t":1722067200}
+{"o":0.000000021,"h":0.0000000211,"l":0.000000021,"c":0.0000000211,"v":0.0,"t":1722070800}
+{"o":0.0000000211,"h":0.0000000212,"l":0.000000021,"c":0.0000000212,"v":0.0,"t":1722074400}
+{"o":0.0000000212,"h":0.0000000213,"l":0.0000000212,"c":0.0000000212,"v":0.0,"t":1722078000}
+{"o":0.0000000212,"h":0.0000000212,"l":0.000000021,"c":0.0000000211,"v":0.0,"t":1722081600}
+{"o":0.0000000211,"h":0.0000000211,"l":0.0000000209,"c":0.0000000209,"v":0.0,"t":1722085200}
+{"o":0.0000000209,"h":0.0000000213,"l":0.0000000209,"c":0.0000000212,"v":0.0,"t":1722088800}
+{"o":0.0000000212,"h":0.0000000216,"l":0.0000000212,"c":0.0000000215,"v":0.0,"t":1722092400}
+{"o":0.0000000215,"h":0.0000000216,"l":0.0000000214,"c":0.0000000216,"v":0.0,"t":1722096000}
+{"o":0.0000000216,"h":0.0000000218,"l":0.0000000215,"c":0.0000000217,"v":0.0,"t":1722099600}
+{"o":0.0000000217,"h":0.0000000217,"l":0.0000000215,"c":0.0000000217,"v":0.0,"t":1722103200}
+{"o":0.0000000217,"h":0.0000000219,"l":0.0000000216,"c":0.0000000216,"v":0.0,"t":1722106800}
+{"o":0.0000000216,"h":0.000000022,"l":0.0000000214,"c":0.0000000214,"v":0.0,"t":1722110400}
+{"o":0.0000000214,"h":0.0000000216,"l":0.000000021,"c":0.0000000211,"v":0.0,"t":1722114000}
+{"o":0.0000000211,"h":0.0000000212,"l":0.000000021,"c":0.0000000211,"v":0.0,"t":1722117600}
+{"o":0.0000000211,"h":0.0000000214,"l":0.0000000211,"c":0.0000000213,"v":0.0,"t":1722121200}
+{"o":0.0000000213,"h":0.0000000215,"l":0.0000000212,"c":0.0000000212,"v":0.0,"t":1722124800}
+{"o":0.0000000212,"h":0.0000000212,"l":0.000000021,"c":0.0000000211,"v":0.0,"t":1722128400}
+{"o":0.0000000211,"h":0.0000000213,"l":0.0000000211,"c":0.0000000212,"v":0.0,"t":1722132000}
+{"o":0.0000000212,"h":0.0000000213,"l":0.0000000212,"c":0.0000000213,"v":0.0,"t":1722135600}
+{"o":0.0000000213,"h":0.0000000215,"l":0.0000000212,"c":0.0000000215,"v":0.0,"t":1722139200}
+{"o":0.0000000215,"h":0.0000000217,"l":0.0000000215,"c":0.0000000215,"v":0.0,"t":1722142800}
+{"o":0.0000000215,"h":0.0000000216,"l":0.0000000215,"c":0.0000000215,"v":0.0,"t":1722146400}
+{"o":0.0000000215,"h":0.0000000216,"l":0.0000000213,"c":0.0000000214,"v":0.0,"t":1722150000}
+{"o":0.0000000214,"h":0.0000000214,"l":0.0000000213,"c":0.0000000214,"v":0.0,"t":1722153600}
+{"o":0.0000000214,"h":0.0000000214,"l":0.0000000213,"c":0.0000000214,"v":0.0,"t":1722157200}
+{"o":0.0000000214,"h":0.0000000214,"l":0.0000000212,"c":0.0000000213,"v":0.0,"t":1722160800}
+{"o":0.0000000213,"h":0.0000000217,"l":0.0000000211,"c":0.0000000216,"v":910520.943316,"t":1722164400}
+{"o":0.0000000216,"h":0.0000000216,"l":0.0000000214,"c":0.0000000215,"v":0.0,"t":1722168000}
+{"o":0.0000000215,"h":0.0000000215,"l":0.0000000214,"c":0.0000000214,"v":0.0,"t":1722171600}
+{"o":0.0000000214,"h":0.0000000217,"l":0.0000000214,"c":0.0000000216,"v":0.0,"t":1722175200}
+{"o":0.0000000216,"h":0.0000000217,"l":0.0000000216,"c":0.0000000217,"v":0.0,"t":1722178800}
+{"o":0.0000000217,"h":0.0000000218,"l":0.0000000216,"c":0.0000000218,"v":0.0,"t":1722182400}
+{"o":0.0000000218,"h":0.0000000218,"l":0.0000000217,"c":0.0000000217,"v":0.0,"t":1722186000}
+{"o":0.0000000217,"h":0.0000000218,"l":0.0000000215,"c":0.0000000216,"v":0.0,"t":1722189600}
+{"o":0.0000000216,"h":0.0000000217,"l":0.0000000215,"c":0.0000000216,"v":0.0,"t":1722193200}
+{"o":0.0000000216,"h":0.0000000217,"l":0.0000000215,"c":0.0000000216,"v":0.0,"t":1722196800}
+{"o":0.0000000216,"h":0.0000000217,"l":0.0000000215,"c":0.0000000216,"v":0.0,"t":1722200400}
+{"o":0.0000000216,"h":0.0000000219,"l":0.0000000216,"c":0.0000000218,"v":0.0,"t":1722204000}
+{"o":0.0000000218,"h":0.0000000218,"l":0.0000000216,"c":0.0000000216,"v":0.0,"t":1722207600}
+{"o":0.0000000216,"h":0.0000000217,"l":0.0000000211,"c":0.0000000212,"v":0.0,"t":1722211200}
+{"o":0.0000000212,"h":0.0000000213,"l":0.0000000211,"c":0.0000000213,"v":0.0,"t":1722214800}
+{"o":0.0000000213,"h":0.0000000213,"l":0.0000000208,"c":0.0000000208,"v":0.0,"t":1722218400}
+{"o":0.0000000208,"h":0.0000000208,"l":0.0000000207,"c":0.0000000208,"v":0.0,"t":1722222000}
+{"o":0.0000000208,"h":0.0000000208,"l":0.0000000206,"c":0.0000000206,"v":0.0,"t":1722225600}
+{"o":0.0000000206,"h":0.0000000207,"l":0.0000000206,"c":0.0000000206,"v":0.0,"t":1722229200}
+{"o":0.0000000206,"h":0.0000000207,"l":0.0000000206,"c":0.0000000207,"v":0.0,"t":1722232800}
+{"o":0.0000000207,"h":0.0000000209,"l":0.0000000207,"c":0.0000000208,"v":0.0,"t":1722236400}
+{"o":0.0000000208,"h":0.0000000209,"l":0.0000000208,"c":0.0000000208,"v":0.0,"t":1722240000}
+{"o":0.0000000208,"h":0.0000000209,"l":0.0000000208,"c":0.0000000208,"v":0.0,"t":1722243600}
+{"o":0.0000000208,"h":0.000000021,"l":0.0000000208,"c":0.0000000209,"v":0.0,"t":1722247200}
+{"o":0.0000000209,"h":0.000000021,"l":0.0000000208,"c":0.0000000209,"v":0.0,"t":1722250800}
+{"o":0.0000000209,"h":0.0000000209,"l":0.0000000207,"c":0.0000000207,"v":0.0,"t":1722254400}
+{"o":0.0000000207,"h":0.000000021,"l":0.0000000207,"c":0.0000000209,"v":0.0,"t":1722258000}
+{"o":0.0000000209,"h":0.0000000214,"l":0.0000000209,"c":0.0000000213,"v":0.0,"t":1722261600}
+{"o":0.0000000213,"h":0.0000000215,"l":0.0000000212,"c":0.0000000214,"v":0.0,"t":1722265200}
+{"o":0.0000000214,"h":0.0000000217,"l":0.0000000213,"c":0.0000000216,"v":0.0,"t":1722268800}
+{"o":0.0000000216,"h":0.0000000217,"l":0.0000000214,"c":0.0000000214,"v":0.0,"t":1722272400}
+{"o":0.0000000214,"h":0.0000000215,"l":0.0000000213,"c":0.0000000215,"v":0.0,"t":1722276000}
+{"o":0.0000000215,"h":0.0000000216,"l":0.0000000214,"c":0.0000000214,"v":0.0,"t":1722279600}
+{"o":0.0000000214,"h":0.0000000215,"l":0.0000000212,"c":0.0000000215,"v":0.0,"t":1722283200}
+{"o":0.0000000215,"h":0.0000000218,"l":0.0000000215,"c":0.0000000217,"v":0.0,"t":1722286800}
+{"o":0.0000000217,"h":0.0000000218,"l":0.0000000216,"c":0.0000000218,"v":0.0,"t":1722290400}
+{"o":0.0000000218,"h":0.000000022,"l":0.0000000218,"c":0.0000000219,"v":0.0,"t":1722294000}
+{"o":0.0000000219,"h":0.000000022,"l":0.0000000217,"c":0.0000000218,"v":0.0,"t":1722297600}
+{"o":0.0000000218,"h":0.0000000222,"l":0.0000000217,"c":0.0000000221,"v":0.0,"t":1722301200}
+{"o":0.0000000221,"h":0.0000000223,"l":0.000000022,"c":0.0000000221,"v":0.0,"t":1722304800}
+{"o":0.0000000221,"h":0.0000000221,"l":0.0000000219,"c":0.0000000219,"v":0.0,"t":1722308400}
+{"o":0.0000000219,"h":0.0000000219,"l":0.0000000217,"c":0.0000000217,"v":0.0,"t":1722312000}
+{"o":0.0000000217,"h":0.000000022,"l":0.0000000216,"c":0.000000022,"v":0.0,"t":1722315600}
+{"o":0.000000022,"h":0.000000022,"l":0.0000000218,"c":0.0000000219,"v":0.0,"t":1722319200}
+{"o":0.0000000219,"h":0.0000000219,"l":0.0000000218,"c":0.0000000219,"v":0.0,"t":1722322800}
+{"o":0.0000000219,"h":0.0000000221,"l":0.0000000218,"c":0.0000000221,"v":0.0,"t":1722326400}
+{"o":0.0000000221,"h":0.0000000221,"l":0.0000000219,"c":0.000000022,"v":0.0,"t":1722330000}
+{"o":0.000000022,"h":0.0000000222,"l":0.000000022,"c":0.0000000221,"v":0.0,"t":1722333600}
+{"o":0.0000000221,"h":0.0000000222,"l":0.000000022,"c":0.0000000221,"v":0.0,"t":1722337200}
+{"o":0.0000000221,"h":0.0000000223,"l":0.000000022,"c":0.000000022,"v":0.0,"t":1722340800}
+{"o":0.000000022,"h":0.0000000223,"l":0.0000000219,"c":0.0000000222,"v":0.0,"t":1722344400}
+{"o":0.0000000222,"h":0.0000000223,"l":0.000000022,"c":0.0000000221,"v":0.0,"t":1722348000}
+{"o":0.0000000221,"h":0.0000000223,"l":0.000000022,"c":0.0000000221,"v":0.0,"t":1722351600}
+{"o":0.0000000221,"h":0.0000000222,"l":0.000000022,"c":0.0000000222,"v":0.0,"t":1722355200}
+{"o":0.0000000222,"h":0.0000000225,"l":0.0000000222,"c":0.0000000225,"v":0.0,"t":1722358800}
+{"o":0.0000000225,"h":0.0000000226,"l":0.0000000224,"c":0.0000000225,"v":0.0,"t":1722362400}
+{"o":0.0000000225,"h":0.0000000227,"l":0.0000000215,"c":0.0000000216,"v":65446.726881,"t":1722366000}
+{"o":0.0000000216,"h":0.0000000219,"l":0.0000000213,"c":0.0000000213,"v":0.0,"t":1722369600}
+{"o":0.0000000213,"h":0.0000000214,"l":0.0000000213,"c":0.0000000214,"v":0.0,"t":1722373200}
+{"o":0.0000000214,"h":0.0000000215,"l":0.0000000214,"c":0.0000000214,"v":0.0,"t":1722376800}
+{"o":0.0000000214,"h":0.0000000214,"l":0.0000000213,"c":0.0000000214,"v":0.0,"t":1722380400}
+{"o":0.0000000214,"h":0.0000000215,"l":0.0000000212,"c":0.0000000212,"v":0.0,"t":1722384000}
+{"o":0.0000000212,"h":0.0000000214,"l":0.0000000211,"c":0.0000000212,"v":13296143.0390649997,"t":1722387600}
+{"o":0.0000000212,"h":0.0000000214,"l":0.0000000212,"c":0.0000000214,"v":0.0,"t":1722391200}
+{"o":0.0000000214,"h":0.0000000214,"l":0.0000000212,"c":0.0000000213,"v":0.0,"t":1722394800}
+{"o":0.0000000213,"h":0.0000000216,"l":0.0000000213,"c":0.0000000215,"v":0.0,"t":1722398400}
+{"o":0.0000000215,"h":0.0000000216,"l":0.0000000212,"c":0.0000000212,"v":0.0,"t":1722402000}
+{"o":0.0000000212,"h":0.0000000212,"l":0.0000000209,"c":0.0000000209,"v":430151.726173,"t":1722405600}
+{"o":0.0000000209,"h":0.000000021,"l":0.0000000209,"c":0.000000021,"v":0.0,"t":1722409200}
+{"o":0.000000021,"h":0.0000000596,"l":0.0000000208,"c":0.0000000591,"v":515911883.6866440177,"t":1722412800}
+{"o":0.0000000591,"h":0.0000000594,"l":0.0000000536,"c":0.0000000539,"v":29238780.0055839978,"t":1722416400}
+{"o":0.0000000539,"h":0.0000000543,"l":0.0000000494,"c":0.0000000498,"v":27941439.0177559964,"t":1722420000}
+{"o":0.0000000498,"h":0.00000005,"l":0.0000000496,"c":0.0000000499,"v":0.0,"t":1722423600}
+{"o":0.0000000499,"h":0.0000000501,"l":0.0000000464,"c":0.0000000467,"v":14963873.5180759989,"t":1722427200}
+{"o":0.0000000467,"h":0.0000000517,"l":0.0000000459,"c":0.0000000512,"v":34324930.8884230033,"t":1722430800}
+{"o":0.0000000512,"h":0.0000000635,"l":0.0000000509,"c":0.0000000628,"v":60439016.793885991,"t":1722434400}
+{"o":0.0000000628,"h":0.0000000646,"l":0.0000000545,"c":0.0000000612,"v":155179413.4080329537,"t":1722438000}
+{"o":0.0000000612,"h":0.0000008349,"l":0.0000000606,"c":0.0000004936,"v":1146035732.1390852928,"t":1722441600}
+{"o":0.0000004936,"h":0.0000027914,"l":0.0000001842,"c":0.0000017813,"v":1166039800.136739254,"t":1722445200}
+{"o":0.0000017813,"h":0.0000031266,"l":0.0000012342,"c":0.0000017628,"v":419193772.9986050725,"t":1722448800}
+{"o":0.0000017628,"h":0.0000025215,"l":0.000001114,"c":0.0000023207,"v":272948326.9629647732,"t":1722452400}
+{"o":0.0000023207,"h":0.0000029669,"l":0.0000018213,"c":0.000002549,"v":85453046.4790619761,"t":1722456000}
+{"o":0.000002549,"h":0.0000056824,"l":0.000002175,"c":0.0000022317,"v":303138142.0984203815,"t":1722459600}
+{"o":0.0000022317,"h":0.0000051884,"l":0.0000022317,"c":0.0000027654,"v":326718712.9768059254,"t":1722463200}
+{"o":0.0000027654,"h":0.0000114766,"l":0.0000020838,"c":0.0000098057,"v":386098074.2140493989,"t":1722466800}
+{"o":0.0000098057,"h":0.0000190181,"l":0.0000057144,"c":0.0000090192,"v":317145623.1943225265,"t":1722470400}
+{"o":0.0000090192,"h":0.0000115913,"l":0.000005862,"c":0.0000112686,"v":206577484.5430701375,"t":1722474000}
+{"o":0.0000112686,"h":0.0000121222,"l":0.0000057948,"c":0.0000060045,"v":114694061.9071039557,"t":1722477600}
+{"o":0.0000060045,"h":0.0000155794,"l":0.0000041036,"c":0.0000111122,"v":212007977.3937802315,"t":1722481200}
+{"o":0.0000111122,"h":0.000026614,"l":0.0000088195,"c":0.0000131039,"v":723833280.6629594564,"t":1722484800}
+{"o":0.0000131039,"h":0.0000131483,"l":0.0000044181,"c":0.0000052015,"v":368765799.1973757744,"t":1722488400}
+{"o":0.0000052015,"h":0.0000059084,"l":0.0000040014,"c":0.0000051595,"v":206074730.3577529192,"t":1722492000}
+{"o":0.0000051595,"h":0.0000091394,"l":0.0000051295,"c":0.0000066791,"v":97565667.8547599465,"t":1722495600}
+{"o":0.0000066791,"h":0.0000073019,"l":0.0000049802,"c":0.0000059584,"v":85749977.703568846,"t":1722499200}
+{"o":0.0000059584,"h":0.0000079174,"l":0.0000055718,"c":0.0000057352,"v":57577714.2133689672,"t":1722502800}
+{"o":0.0000057352,"h":0.0000058561,"l":0.000004306,"c":0.0000043723,"v":93872640.0220450312,"t":1722506400}
+{"o":0.0000043723,"h":0.0000065979,"l":0.0000037006,"c":0.0000053008,"v":91099551.6608980596,"t":1722510000}
+{"o":0.0000053008,"h":0.0000073226,"l":0.0000052153,"c":0.0000067034,"v":36008862.1534979939,"t":1722513600}
+{"o":0.0000067034,"h":0.0000072942,"l":0.0000054059,"c":0.0000072678,"v":31180604.4104050025,"t":1722517200}
+{"o":0.0000072678,"h":0.000008252,"l":0.0000052024,"c":0.0000059393,"v":35732560.7762389928,"t":1722520800}
+{"o":0.0000059393,"h":0.0000064203,"l":0.0000039369,"c":0.0000040369,"v":107684472.4831500798,"t":1722524400}
+{"o":0.0000040369,"h":0.0000076602,"l":0.0000032629,"c":0.0000057349,"v":172232586.1458730102,"t":1722528000}
+{"o":0.0000057349,"h":0.0000066741,"l":0.0000050444,"c":0.0000062264,"v":46893428.4793530032,"t":1722531600}
+{"o":0.0000062264,"h":0.0000087341,"l":0.0000051951,"c":0.0000056283,"v":118960173.4353001118,"t":1722535200}
+{"o":0.0000056283,"h":0.0000063871,"l":0.0000034348,"c":0.0000052,"v":156733819.2599709332,"t":1722538800}
+{"o":0.0000052,"h":0.000006736,"l":0.0000045602,"c":0.0000048231,"v":107030690.3051889837,"t":1722542400}
+{"o":0.0000048231,"h":0.0000063613,"l":0.0000042293,"c":0.0000047046,"v":72335951.554047063,"t":1722546000}
+{"o":0.0000047046,"h":0.0000056501,"l":0.000004486,"c":0.000004596,"v":35314289.4695530087,"t":1722549600}
+{"o":0.000004596,"h":0.0000048175,"l":0.0000034551,"c":0.0000035281,"v":130485073.2322239876,"t":1722553200}
+{"o":0.0000035281,"h":0.0000045167,"l":0.0000031175,"c":0.0000039011,"v":79817901.6402480006,"t":1722556800}
+{"o":0.0000039011,"h":0.0000063303,"l":0.0000038857,"c":0.0000053767,"v":112533020.5690029711,"t":1722560400}
+{"o":0.0000053767,"h":0.0000072632,"l":0.0000049553,"c":0.0000057787,"v":56784145.3603780344,"t":1722564000}
+{"o":0.0000057787,"h":0.0000095737,"l":0.0000057224,"c":0.000007751,"v":59197960.4561439753,"t":1722567600}
+{"o":0.000007751,"h":0.0000100287,"l":0.0000074529,"c":0.0000084875,"v":31492749.0843340047,"t":1722571200}
+{"o":0.0000084875,"h":0.0000138381,"l":0.0000078779,"c":0.0000107508,"v":49611938.8562220037,"t":1722574800}
+{"o":0.0000107508,"h":0.0000110135,"l":0.0000076351,"c":0.0000080485,"v":52963021.818883948,"t":1722578400}
+{"o":0.0000080485,"h":0.0000086567,"l":0.0000067866,"c":0.0000068426,"v":33320345.0307380222,"t":1722582000}
+{"o":0.0000068426,"h":0.0000084793,"l":0.0000066821,"c":0.0000076664,"v":18229441.8695270009,"t":1722585600}
+{"o":0.0000076664,"h":0.0000087659,"l":0.0000067897,"c":0.0000069578,"v":18267520.7369650006,"t":1722589200}
+{"o":0.0000069578,"h":0.00000734,"l":0.0000045543,"c":0.0000059753,"v":65170120.7432550117,"t":1722592800}
+{"o":0.0000059753,"h":0.0000063939,"l":0.0000042824,"c":0.0000052289,"v":78824720.7038640082,"t":1722596400}
+{"o":0.0000052289,"h":0.0000075041,"l":0.0000051013,"c":0.0000052946,"v":46384913.766083017,"t":1722600000}
+{"o":0.0000052946,"h":0.0000080833,"l":0.0000051558,"c":0.0000076353,"v":35464916.1995770335,"t":1722603600}
+{"o":0.0000076353,"h":0.0000113952,"l":0.0000074091,"c":0.0000083373,"v":48787044.6366119981,"t":1722607200}
+{"o":0.0000083373,"h":0.000008879,"l":0.0000058243,"c":0.0000063034,"v":84941091.1595280468,"t":1722610800}
+{"o":0.0000063034,"h":0.0000149654,"l":0.0000062816,"c":0.0000106112,"v":141904702.1721770167,"t":1722614400}
+{"o":0.0000106112,"h":0.0000142242,"l":0.000010399,"c":0.0000109132,"v":81850268.075271979,"t":1722618000}
+{"o":0.0000109132,"h":0.0000128223,"l":0.0000095998,"c":0.0000115912,"v":62098584.1533980221,"t":1722621600}
+{"o":0.0000115912,"h":0.0000162103,"l":0.0000082012,"c":0.0000090388,"v":95213599.6359170228,"t":1722625200}
+{"o":0.0000090388,"h":0.0000096097,"l":0.0000074368,"c":0.0000093588,"v":56356275.2621249855,"t":1722628800}
+{"o":0.0000093588,"h":0.0000103586,"l":0.0000064943,"c":0.0000082727,"v":84923401.0705840588,"t":1722632400}
+{"o":0.0000082727,"h":0.0000092466,"l":0.0000068653,"c":0.0000090474,"v":38348018.199616015,"t":1722636000}
+{"o":0.0000090474,"h":0.000009184,"l":0.0000076269,"c":0.0000077306,"v":22117646.31562002,"t":1722639600}
+{"o":0.0000077306,"h":0.0000079705,"l":0.0000065924,"c":0.0000069899,"v":25967087.7804729939,"t":1722643200}
+{"o":0.0000069899,"h":0.000007337,"l":0.00000642,"c":0.000007072,"v":24259184.5973259881,"t":1722646800}
+{"o":0.000007072,"h":0.0000077299,"l":0.0000065476,"c":0.0000069531,"v":32645966.709461011,"t":1722650400}
+{"o":0.0000069531,"h":0.000007291,"l":0.000006138,"c":0.0000068418,"v":25738761.5497030169,"t":1722654000}
+{"o":0.0000068418,"h":0.0000077011,"l":0.0000067866,"c":0.0000073242,"v":21043512.9897600189,"t":1722657600}
+{"o":0.0000073242,"h":0.000008313,"l":0.0000071863,"c":0.0000078628,"v":17496994.8362379931,"t":1722661200}
+{"o":0.0000078628,"h":0.0000083936,"l":0.0000074265,"c":0.000007703,"v":13988167.9409590121,"t":1722664800}
+{"o":0.000007703,"h":0.000007822,"l":0.00000675,"c":0.0000068395,"v":18408077.3985119909,"t":1722668400}
+{"o":0.0000068395,"h":0.0000073154,"l":0.0000055774,"c":0.0000057466,"v":35765856.2267990112,"t":1722672000}
+{"o":0.0000057466,"h":0.0000069154,"l":0.0000051538,"c":0.0000064023,"v":39730872.9351400509,"t":1722675600}
+{"o":0.0000064023,"h":0.0000070481,"l":0.0000062288,"c":0.0000066881,"v":11411453.0855380017,"t":1722679200}
+{"o":0.0000066881,"h":0.000007209,"l":0.0000066008,"c":0.0000071286,"v":5245070.781183999,"t":1722682800}
+{"o":0.0000071286,"h":0.0000082652,"l":0.0000068404,"c":0.0000082048,"v":8966963.7927259989,"t":1722686400}
+{"o":0.0000082048,"h":0.0000092401,"l":0.0000073227,"c":0.0000074385,"v":28898764.2850039899,"t":1722690000}
+{"o":0.0000074385,"h":0.0000089306,"l":0.0000072484,"c":0.0000081509,"v":13530423.9742509983,"t":1722693600}
+{"o":0.0000081509,"h":0.0000084983,"l":0.0000056011,"c":0.0000062491,"v":39685062.0355870202,"t":1722697200}
+{"o":0.0000062491,"h":0.0000077796,"l":0.0000047382,"c":0.0000055467,"v":133250486.2266141176,"t":1722700800}
+{"o":0.0000055467,"h":0.0000066247,"l":0.0000048644,"c":0.0000052052,"v":40588667.6480240151,"t":1722704400}
+{"o":0.0000052052,"h":0.0000056552,"l":0.0000039875,"c":0.0000041775,"v":120018182.4053169489,"t":1722708000}
+{"o":0.0000041775,"h":0.000005447,"l":0.0000040956,"c":0.0000047861,"v":54722459.5445269346,"t":1722711600}
+{"o":0.0000047861,"h":0.0000049702,"l":0.0000037068,"c":0.0000040343,"v":117315254.5682370663,"t":1722715200}
+{"o":0.0000040343,"h":0.0000055666,"l":0.0000035718,"c":0.0000044932,"v":68613503.7788950205,"t":1722718800}
+{"o":0.0000044932,"h":0.0000047297,"l":0.0000042883,"c":0.0000043127,"v":9168732.8060050048,"t":1722722400}
+{"o":0.0000043127,"h":0.0000072593,"l":0.0000042,"c":0.0000057298,"v":94131323.8554469794,"t":1722726000}
+{"o":0.0000057298,"h":0.0000060894,"l":0.0000054461,"c":0.0000056108,"v":75295169.4728710055,"t":1722729600}
+{"o":0.0000056108,"h":0.000005697,"l":0.0000050353,"c":0.0000052097,"v":48377241.3128920123,"t":1722733200}
+{"o":0.0000052097,"h":0.0000053539,"l":0.0000050483,"c":0.0000052244,"v":39264858.338047944,"t":1722736800}
+{"o":0.0000052244,"h":0.0000053498,"l":0.0000050985,"c":0.0000051938,"v":35171499.7980999723,"t":1722740400}
+{"o":0.0000051938,"h":0.000005298,"l":0.0000035852,"c":0.000004198,"v":115335291.9958940446,"t":1722744000}
+{"o":0.000004198,"h":0.0000042115,"l":0.0000036448,"c":0.000003743,"v":49347571.843042016,"t":1722747600}
+{"o":0.000003743,"h":0.0000040043,"l":0.0000036534,"c":0.0000037029,"v":38537773.7343620062,"t":1722751200}
+{"o":0.0000037029,"h":0.0000038901,"l":0.0000035349,"c":0.0000037227,"v":30682420.3854770325,"t":1722754800}
+{"o":0.0000037227,"h":0.0000037559,"l":0.0000028563,"c":0.0000031689,"v":49130352.0028159469,"t":1722758400}
+{"o":0.0000031689,"h":0.0000035851,"l":0.0000029215,"c":0.0000034019,"v":48701035.242342025,"t":1722762000}
+{"o":0.0000034019,"h":0.0000034398,"l":0.0000028965,"c":0.000003105,"v":38921849.6174930111,"t":1722765600}
+{"o":0.000003105,"h":0.0000033321,"l":0.0000027386,"c":0.0000031075,"v":31323296.7387799993,"t":1722769200}
+{"o":0.0000031075,"h":0.0000038082,"l":0.0000030449,"c":0.0000036987,"v":23044981.1300849989,"t":1722772800}
+{"o":0.0000036987,"h":0.0000039036,"l":0.0000034003,"c":0.0000034336,"v":19845145.9469060078,"t":1722776400}
+{"o":0.0000034336,"h":0.0000038624,"l":0.000002881,"c":0.000003054,"v":31828268.3080350049,"t":1722780000}
+{"o":0.000003054,"h":0.0000031187,"l":0.0000021015,"c":0.000002531,"v":92788114.3342899084,"t":1722783600}
+{"o":0.000002531,"h":0.000002734,"l":0.0000023421,"c":0.0000026689,"v":17320052.3058679998,"t":1722787200}
+{"o":0.0000026689,"h":0.0000031974,"l":0.0000025276,"c":0.0000029655,"v":28037399.8748940006,"t":1722790800}
+{"o":0.0000029655,"h":0.0000030427,"l":0.00000263,"c":0.0000029001,"v":14284611.5315950047,"t":1722794400}
+{"o":0.0000029001,"h":0.0000037153,"l":0.000002745,"c":0.0000031442,"v":51799133.612986967,"t":1722798000}
+{"o":0.0000031442,"h":0.0000033717,"l":0.0000027416,"c":0.0000028423,"v":17535942.2429339997,"t":1722801600}
+{"o":0.0000028423,"h":0.0000028979,"l":0.0000025597,"c":0.000002604,"v":6411654.4986389996,"t":1722805200}
+{"o":0.000002604,"h":0.0000026898,"l":0.0000024564,"c":0.000002585,"v":7742858.39836,"t":1722808800}
+{"o":0.000002585,"h":0.000002742,"l":0.0000024354,"c":0.0000026145,"v":8810473.0552030001,"t":1722812400}
+{"o":0.0000026145,"h":0.0000027835,"l":0.0000015221,"c":0.0000016925,"v":83577267.783588022,"t":1722816000}
+{"o":0.0000016925,"h":0.0000021552,"l":0.0000012228,"c":0.0000015745,"v":163512873.8732071221,"t":1722819600}
+{"o":0.0000015745,"h":0.0000016938,"l":0.0000014473,"c":0.0000015081,"v":27620088.5079070106,"t":1722823200}
+{"o":0.0000015081,"h":0.0000015716,"l":0.0000012823,"c":0.0000013745,"v":45808542.5741319954,"t":1722826800}
+{"o":0.0000013745,"h":0.0000016512,"l":0.0000010909,"c":0.000001203,"v":77978226.5986880213,"t":1722830400}
+{"o":0.000001203,"h":0.0000013563,"l":0.0000009853,"c":0.0000010336,"v":30218766.9944839962,"t":1722834000}
+{"o":0.0000010336,"h":0.0000011173,"l":0.000000881,"c":0.0000009772,"v":49745589.0307979956,"t":1722837600}
+{"o":0.0000009772,"h":0.0000010698,"l":0.0000008278,"c":0.0000010009,"v":38608178.7898460031,"t":1722841200}
+{"o":0.0000010009,"h":0.0000015563,"l":0.0000009925,"c":0.0000015196,"v":37415911.6098539829,"t":1722844800}
+{"o":0.0000015196,"h":0.0000016035,"l":0.0000014197,"c":0.0000014495,"v":5167164.0816410016,"t":1722848400}
+{"o":0.0000014495,"h":0.0000015371,"l":0.0000013644,"c":0.0000014146,"v":2033364.3230740002,"t":1722852000}
+{"o":0.0000014146,"h":0.0000014861,"l":0.0000013022,"c":0.0000013181,"v":4937627.3345750002,"t":1722855600}
+{"o":0.0000013181,"h":0.0000013939,"l":0.0000012298,"c":0.0000013036,"v":1736388.4099670001,"t":1722859200}
+{"o":0.0000013036,"h":0.0000014404,"l":0.0000011114,"c":0.0000012876,"v":17034707.4062559977,"t":1722862800}
+{"o":0.0000012876,"h":0.0000019848,"l":0.0000011856,"c":0.0000016788,"v":84922475.6070419848,"t":1722866400}
+{"o":0.0000016788,"h":0.0000020097,"l":0.0000016341,"c":0.0000019611,"v":17935629.382571999,"t":1722870000}
+{"o":0.0000019611,"h":0.000002465,"l":0.0000018804,"c":0.000002191,"v":51198650.4311000034,"t":1722873600}
+{"o":0.000002191,"h":0.0000026004,"l":0.0000021145,"c":0.0000025241,"v":18335327.7640729919,"t":1722877200}
+{"o":0.0000025241,"h":0.0000035086,"l":0.0000025039,"c":0.000002949,"v":30186074.8239230029,"t":1722880800}
+{"o":0.000002949,"h":0.0000030906,"l":0.000002334,"c":0.0000023753,"v":22629244.9107349962,"t":1722884400}
+{"o":0.0000023753,"h":0.0000024472,"l":0.0000020252,"c":0.0000021073,"v":12161359.040639,"t":1722888000}
+{"o":0.0000021073,"h":0.0000021825,"l":0.0000020482,"c":0.0000021665,"v":2887044.2873959998,"t":1722891600}
+{"o":0.0000021665,"h":0.000002237,"l":0.0000021202,"c":0.000002151,"v":1471812.5713999998,"t":1722895200}
+{"o":0.000002151,"h":0.0000022466,"l":0.000001909,"c":0.0000019802,"v":4783638.8915339988,"t":1722898800}
+{"o":0.0000019802,"h":0.0000022225,"l":0.000001846,"c":0.000002046,"v":5811723.372804001,"t":1722902400}
+{"o":0.000002046,"h":0.0000020885,"l":0.0000018248,"c":0.0000018561,"v":13605740.3830330018,"t":1722906000}
+{"o":0.0000018561,"h":0.0000018611,"l":0.0000017779,"c":0.0000018001,"v":2521479.3549119998,"t":1722909600}
+{"o":0.0000018001,"h":0.000001963,"l":0.0000017822,"c":0.0000019322,"v":5581423.9649150008,"t":1722913200}
+{"o":0.0000019322,"h":0.0000019886,"l":0.0000018967,"c":0.0000019367,"v":213194.035474,"t":1722916800}
+{"o":0.0000019367,"h":0.0000019835,"l":0.0000018916,"c":0.00000193,"v":1104914.4225989999,"t":1722920400}
+{"o":0.00000193,"h":0.0000019548,"l":0.0000019144,"c":0.0000019475,"v":103292.605946,"t":1722924000}
+{"o":0.0000019475,"h":0.0000019704,"l":0.0000014304,"c":0.0000014792,"v":33518169.4175910093,"t":1722927600}
+{"o":0.0000014792,"h":0.0000015493,"l":0.0000013596,"c":0.0000014458,"v":7147169.8335890006,"t":1722931200}
+{"o":0.0000014458,"h":0.0000015098,"l":0.0000014097,"c":0.0000014809,"v":3773629.2719020005,"t":1722934800}
+{"o":0.0000014809,"h":0.0000015317,"l":0.0000013189,"c":0.0000013653,"v":24010212.3245139979,"t":1722938400}
+{"o":0.0000013653,"h":0.000001404,"l":0.0000013483,"c":0.0000013869,"v":1220019.0729110001,"t":1722942000}
+{"o":0.0000013869,"h":0.0000014756,"l":0.0000013724,"c":0.0000014239,"v":6187970.8096200004,"t":1722945600}
+{"o":0.0000014239,"h":0.0000015837,"l":0.0000013501,"c":0.0000013749,"v":22348104.0099689998,"t":1722949200}
+{"o":0.0000013749,"h":0.0000015489,"l":0.0000012484,"c":0.0000014689,"v":58628364.2587359846,"t":1722952800}
+{"o":0.0000014689,"h":0.0000015625,"l":0.0000013463,"c":0.0000013844,"v":25096302.1755990013,"t":1722956400}
+{"o":0.0000013844,"h":0.0000013975,"l":0.000001274,"c":0.0000013001,"v":6372363.2423879998,"t":1722960000}
+{"o":0.0000013001,"h":0.0000014892,"l":0.0000012401,"c":0.0000014294,"v":35195459.9501289949,"t":1722963600}
+{"o":0.0000014294,"h":0.0000015649,"l":0.0000013375,"c":0.000001469,"v":22353472.5708240047,"t":1722967200}
+{"o":0.000001469,"h":0.0000016822,"l":0.0000014183,"c":0.0000015922,"v":15840565.8824119978,"t":1722970800}
+{"o":0.0000015922,"h":0.0000016073,"l":0.0000015487,"c":0.0000015558,"v":886073.4689710001,"t":1722974400}
+{"o":0.0000015558,"h":0.000001637,"l":0.0000014619,"c":0.0000014668,"v":11414001.0180149991,"t":1722978000}
+{"o":0.0000014668,"h":0.0000015149,"l":0.0000012279,"c":0.0000014728,"v":32841013.523825001,"t":1722981600}
+{"o":0.0000014728,"h":0.0000025003,"l":0.000001465,"c":0.0000020939,"v":62656578.7511800006,"t":1722985200}
+{"o":0.0000020939,"h":0.0000029589,"l":0.00000207,"c":0.0000021776,"v":37565005.3170739934,"t":1722988800}
+{"o":0.0000021776,"h":0.0000022145,"l":0.0000015881,"c":0.0000016266,"v":20500601.1619650014,"t":1722992400}
+{"o":0.0000016266,"h":0.0000020384,"l":0.0000015834,"c":0.0000017536,"v":31155033.7185120061,"t":1722996000}
+{"o":0.0000017536,"h":0.0000017574,"l":0.0000015887,"c":0.0000016213,"v":6216395.4516039984,"t":1722999600}
+{"o":0.0000016213,"h":0.000001664,"l":0.0000015854,"c":0.0000016185,"v":4996785.3393239994,"t":1723003200}
+{"o":0.0000016185,"h":0.0000016557,"l":0.0000016018,"c":0.0000016416,"v":1791858.1003680003,"t":1723006800}
+{"o":0.0000016416,"h":0.0000016652,"l":0.0000014748,"c":0.0000015018,"v":8958020.5490139984,"t":1723010400}
+{"o":0.0000015018,"h":0.0000015224,"l":0.0000014635,"c":0.0000014704,"v":2060632.1863240001,"t":1723014000}
+{"o":0.0000014704,"h":0.0000014918,"l":0.0000014516,"c":0.0000014741,"v":405807.6888910001,"t":1723017600}
+{"o":0.0000014741,"h":0.0000016073,"l":0.0000014638,"c":0.0000015662,"v":13367033.3348539975,"t":1723021200}
+{"o":0.0000015662,"h":0.0000015726,"l":0.0000015394,"c":0.0000015691,"v":686094.0837229999,"t":1723024800}
+{"o":0.0000015691,"h":0.000001587,"l":0.0000013651,"c":0.0000014177,"v":17333394.1425089985,"t":1723028400}
+{"o":0.0000014177,"h":0.0000014246,"l":0.0000013556,"c":0.0000013798,"v":674706.01989,"t":1723032000}
+{"o":0.0000013798,"h":0.0000013982,"l":0.000001258,"c":0.0000013385,"v":12317373.7701049987,"t":1723035600}
+{"o":0.0000013385,"h":0.000001394,"l":0.0000012508,"c":0.0000012988,"v":2692703.7114859996,"t":1723039200}
+{"o":0.0000012988,"h":0.0000013123,"l":0.0000012361,"c":0.0000012459,"v":2779776.0921759997,"t":1723042800}
+{"o":0.0000012459,"h":0.0000013963,"l":0.000001231,"c":0.0000013199,"v":14405639.7329039983,"t":1723046400}
+{"o":0.0000013199,"h":0.0000013432,"l":0.0000012688,"c":0.0000012891,"v":1606945.9496190001,"t":1723050000}
+{"o":0.0000012891,"h":0.0000013178,"l":0.0000009288,"c":0.0000009537,"v":28744389.0882700011,"t":1723053600}
+{"o":0.0000009537,"h":0.0000009658,"l":0.0000008858,"c":0.0000009589,"v":15691930.679670997,"t":1723057200}
+{"o":0.0000009589,"h":0.0000010109,"l":0.0000009329,"c":0.0000009634,"v":6728564.3588499986,"t":1723060800}
+{"o":0.0000009634,"h":0.0000009924,"l":0.0000009337,"c":0.0000009709,"v":7242756.1481290003,"t":1723064400}
+{"o":0.0000009709,"h":0.0000009987,"l":0.000000906,"c":0.0000009113,"v":6722849.005357,"t":1723068000}
+{"o":0.0000009113,"h":0.0000009217,"l":0.000000884,"c":0.000000897,"v":820692.1746749999,"t":1723071600}
+{"o":0.000000897,"h":0.0000009389,"l":0.0000008724,"c":0.0000009214,"v":5515686.9427610002,"t":1723075200}
+{"o":0.0000009214,"h":0.000001074,"l":0.0000008678,"c":0.000001008,"v":5378574.3262059996,"t":1723078800}
+{"o":0.000001008,"h":0.0000010366,"l":0.0000009155,"c":0.0000009195,"v":12735806.3436820004,"t":1723082400}
+{"o":0.0000009195,"h":0.0000009306,"l":0.0000009024,"c":0.0000009212,"v":1742881.5025829999,"t":1723086000}
+{"o":0.0000009212,"h":0.0000009314,"l":0.0000008928,"c":0.0000009083,"v":106420.046337,"t":1723089600}
+{"o":0.0000009083,"h":0.0000009417,"l":0.0000008977,"c":0.0000009322,"v":5767709.1204340002,"t":1723093200}
+{"o":0.0000009322,"h":0.0000009386,"l":0.0000008663,"c":0.0000008765,"v":5134324.3884030003,"t":1723096800}
+{"o":0.0000008765,"h":0.0000008855,"l":0.0000008404,"c":0.0000008509,"v":3780482.3592920001,"t":1723100400}
+{"o":0.0000008509,"h":0.0000008628,"l":0.000000844,"c":0.0000008511,"v":319874.812823,"t":1723104000}
+{"o":0.0000008511,"h":0.0000008657,"l":0.0000008448,"c":0.000000863,"v":939192.630935,"t":1723107600}
+{"o":0.000000863,"h":0.000000871,"l":0.0000008552,"c":0.0000008639,"v":577843.424606,"t":1723111200}
+{"o":0.0000008639,"h":0.000000868,"l":0.0000008574,"c":0.0000008638,"v":129333.070128,"t":1723114800}
+{"o":0.0000008638,"h":0.0000009108,"l":0.0000008296,"c":0.0000008922,"v":2234878.4339459999,"t":1723118400}
+{"o":0.0000008922,"h":0.0000009091,"l":0.000000513,"c":0.0000005301,"v":81465845.1910540015,"t":1723122000}
+{"o":0.0000005301,"h":0.0000005497,"l":0.0000005088,"c":0.0000005285,"v":343697.072816,"t":1723125600}
+{"o":0.0000005285,"h":0.0000005431,"l":0.00000052,"c":0.0000005336,"v":5163742.6116239997,"t":1723129200}
+{"o":0.0000005336,"h":0.0000005719,"l":0.0000005262,"c":0.0000005461,"v":10167401.6607370004,"t":1723132800}
+{"o":0.0000005461,"h":0.0000005538,"l":0.0000005309,"c":0.0000005388,"v":1218697.7813319999,"t":1723136400}
+{"o":0.0000005388,"h":0.0000005455,"l":0.000000534,"c":0.0000005416,"v":1741480.7901709999,"t":1723140000}
+{"o":0.0000005416,"h":0.0000005517,"l":0.0000005323,"c":0.0000005477,"v":4492007.2022759998,"t":1723143600}
+{"o":0.0000005477,"h":0.0000005492,"l":0.0000005403,"c":0.0000005443,"v":1322504.7032289999,"t":1723147200}
+{"o":0.0000005443,"h":0.0000005499,"l":0.0000005278,"c":0.0000005321,"v":1303379.3173509999,"t":1723150800}
+{"o":0.0000005321,"h":0.000000549,"l":0.0000005261,"c":0.0000005326,"v":5756.852549,"t":1723154400}
+{"o":0.0000005326,"h":0.0000006173,"l":0.0000004333,"c":0.0000004347,"v":54777726.1368260011,"t":1723158000}
+{"o":0.0000004347,"h":0.0000023297,"l":0.0000004335,"c":0.0000011436,"v":505908734.2366547585,"t":1723161600}
+{"o":0.0000011436,"h":0.000001731,"l":0.000000919,"c":0.0000015761,"v":151655540.1984290779,"t":1723165200}
+{"o":0.0000015761,"h":0.0000035599,"l":0.0000015705,"c":0.0000023466,"v":403096508.6713832021,"t":1723168800}
+{"o":0.0000023466,"h":0.0000026587,"l":0.000001097,"c":0.0000011062,"v":519659274.6472204328,"t":1723172400}
+{"o":0.0000011062,"h":0.0000012216,"l":0.000001015,"c":0.000001154,"v":78994747.0059589893,"t":1723176000}
+{"o":0.000001154,"h":0.000001343,"l":0.0000011062,"c":0.0000011459,"v":65251644.1081549972,"t":1723179600}
+{"o":0.0000011459,"h":0.0000012811,"l":0.0000011061,"c":0.0000012416,"v":21786523.510452006,"t":1723183200}
+{"o":0.0000012416,"h":0.0000014943,"l":0.0000011751,"c":0.0000013533,"v":50908658.6419879943,"t":1723186800}
+{"o":0.0000013533,"h":0.0000013544,"l":0.0000012194,"c":0.0000012217,"v":42179298.2778690159,"t":1723190400}
+{"o":0.0000012217,"h":0.0000013384,"l":0.0000011956,"c":0.0000012983,"v":10368826.6428299993,"t":1723194000}
+{"o":0.0000012983,"h":0.000001316,"l":0.0000012073,"c":0.0000012181,"v":4845052.489116,"t":1723197600}
+{"o":0.0000012181,"h":0.0000012313,"l":0.0000011525,"c":0.0000011548,"v":5159794.0882680006,"t":1723201200}
+{"o":0.0000011548,"h":0.0000011711,"l":0.0000011307,"c":0.0000011409,"v":2438591.528014,"t":1723204800}
+{"o":0.0000011409,"h":0.0000011586,"l":0.000001098,"c":0.0000011189,"v":2408999.4161180002,"t":1723208400}
+{"o":0.0000011189,"h":0.0000012295,"l":0.0000010925,"c":0.0000012043,"v":9615912.6376559995,"t":1723212000}
+{"o":0.0000012043,"h":0.0000016102,"l":0.0000011991,"c":0.0000016067,"v":31673024.650039006,"t":1723215600}
+{"o":0.0000016067,"h":0.0000016359,"l":0.0000010271,"c":0.0000010833,"v":63213593.9845349789,"t":1723219200}
+{"o":0.0000010833,"h":0.0000010863,"l":0.0000010325,"c":0.0000010406,"v":4663820.2999969991,"t":1723222800}
+{"o":0.0000010406,"h":0.0000018016,"l":0.0000010091,"c":0.0000015989,"v":116558064.3665299714,"t":1723226400}
+{"o":0.0000015989,"h":0.0000017795,"l":0.0000015532,"c":0.0000017457,"v":17505374.7722080015,"t":1723230000}
+{"o":0.0000017457,"h":0.0000023944,"l":0.0000017299,"c":0.0000020531,"v":86687892.2038340122,"t":1723233600}
+{"o":0.0000020531,"h":0.000002116,"l":0.0000017315,"c":0.0000018623,"v":21451094.8694239967,"t":1723237200}
+{"o":0.0000018623,"h":0.0000018838,"l":0.0000014251,"c":0.0000015573,"v":42768848.5544499978,"t":1723240800}
+{"o":0.0000015573,"h":0.000001619,"l":0.000001476,"c":0.0000015296,"v":10425381.6063839998,"t":1723244400}
+{"o":0.0000015296,"h":0.0000015842,"l":0.0000014742,"c":0.0000015111,"v":3197307.129284,"t":1723248000}
+{"o":0.0000015111,"h":0.000001573,"l":0.0000014936,"c":0.0000015526,"v":2533511.8360249996,"t":1723251600}
+{"o":0.0000015526,"h":0.0000015684,"l":0.0000014049,"c":0.0000014261,"v":6514871.8370399987,"t":1723255200}
+{"o":0.0000014261,"h":0.0000014364,"l":0.0000012749,"c":0.0000012961,"v":8246728.4253540011,"t":1723258800}
+{"o":0.0000012961,"h":0.0000013173,"l":0.0000012058,"c":0.0000012221,"v":7160883.0443409998,"t":1723262400}
+{"o":0.0000012221,"h":0.0000013927,"l":0.0000012141,"c":0.0000013573,"v":15095668.8826360013,"t":1723266000}
+{"o":0.0000013573,"h":0.0000013704,"l":0.0000013348,"c":0.0000013436,"v":1921872.2790400002,"t":1723269600}
+{"o":0.0000013436,"h":0.0000013669,"l":0.0000013234,"c":0.0000013559,"v":1716849.2714869999,"t":1723273200}
+{"o":0.0000013559,"h":0.0000013888,"l":0.0000013268,"c":0.0000013446,"v":2663684.8027390004,"t":1723276800}
+{"o":0.0000013446,"h":0.0000013731,"l":0.0000013262,"c":0.0000013614,"v":2622673.8483849997,"t":1723280400}
+{"o":0.0000013614,"h":0.0000014061,"l":0.0000013464,"c":0.0000014047,"v":4357124.7856179997,"t":1723284000}
+{"o":0.0000014047,"h":0.0000015426,"l":0.0000013985,"c":0.000001471,"v":10064533.8225060012,"t":1723287600}
+{"o":0.000001471,"h":0.0000014753,"l":0.0000013067,"c":0.0000013593,"v":22622294.6545550004,"t":1723291200}
+{"o":0.0000013593,"h":0.0000013739,"l":0.0000012961,"c":0.0000013135,"v":3484809.8295440008,"t":1723294800}
+{"o":0.0000013135,"h":0.0000013722,"l":0.0000013055,"c":0.0000013638,"v":3210669.3458750001,"t":1723298400}
+{"o":0.0000013638,"h":0.0000014562,"l":0.0000013341,"c":0.0000013436,"v":10345927.1145450007,"t":1723302000}
+{"o":0.0000013436,"h":0.0000013932,"l":0.0000012772,"c":0.0000013113,"v":14216023.9376389999,"t":1723305600}
+{"o":0.0000013113,"h":0.0000013742,"l":0.0000013034,"c":0.0000013631,"v":5773105.8048709985,"t":1723309200}
+{"o":0.0000013631,"h":0.0000013654,"l":0.0000013522,"c":0.0000013616,"v":1033549.764138,"t":1723312800}
+{"o":0.0000013616,"h":0.000001366,"l":0.000001306,"c":0.000001313,"v":2806074.2529749996,"t":1723316400}
+{"o":0.000001313,"h":0.0000013194,"l":0.0000012072,"c":0.0000012111,"v":7745794.8488750011,"t":1723320000}
+{"o":0.0000012111,"h":0.0000012112,"l":0.0000011658,"c":0.0000011703,"v":3907014.3938910002,"t":1723323600}
+{"o":0.0000011703,"h":0.0000012177,"l":0.0000011688,"c":0.0000012154,"v":4286681.2954909997,"t":1723327200}
+{"o":0.0000012154,"h":0.0000012464,"l":0.0000012154,"c":0.0000012431,"v":33838.582997,"t":1723330800}
+{"o":0.0000012431,"h":0.0000013633,"l":0.0000012348,"c":0.0000013537,"v":7900209.0497049997,"t":1723334400}
+{"o":0.0000013537,"h":0.0000013601,"l":0.0000011964,"c":0.0000011975,"v":12777905.6921619996,"t":1723338000}
+{"o":0.0000011975,"h":0.000001217,"l":0.0000011831,"c":0.0000012151,"v":5154680.3738630004,"t":1723341600}
+{"o":0.0000012151,"h":0.0000012311,"l":0.0000011983,"c":0.0000012239,"v":1104733.1273329998,"t":1723345200}
+{"o":0.0000012239,"h":0.0000012309,"l":0.0000010561,"c":0.000001063,"v":10565333.187797999,"t":1723348800}
+{"o":0.000001063,"h":0.0000010645,"l":0.0000010571,"c":0.0000010593,"v":637694.764642,"t":1723352400}
+{"o":0.0000010593,"h":0.000001062,"l":0.0000010245,"c":0.0000010267,"v":4117220.4021660001,"t":1723356000}
+{"o":0.0000010267,"h":0.0000010288,"l":0.0000009958,"c":0.0000010172,"v":2090820.59305,"t":1723359600}
+{"o":0.0000010172,"h":0.0000010892,"l":0.0000010083,"c":0.0000010813,"v":7554809.7245029993,"t":1723363200}
+{"o":0.0000010813,"h":0.0000010898,"l":0.0000010707,"c":0.0000010865,"v":0.0,"t":1723366800}
+{"o":0.0000010865,"h":0.0000010914,"l":0.0000010692,"c":0.0000010768,"v":175293.267614,"t":1723370400}
+{"o":0.0000010768,"h":0.0000010917,"l":0.0000010706,"c":0.000001084,"v":182274.919637,"t":1723374000}
+{"o":0.000001084,"h":0.0000011341,"l":0.000001048,"c":0.0000011265,"v":4915831.6352899997,"t":1723377600}
+{"o":0.0000011265,"h":0.0000012877,"l":0.0000011234,"c":0.0000012717,"v":21109034.5228909962,"t":1723381200}
+{"o":0.0000012717,"h":0.0000013613,"l":0.0000012523,"c":0.0000012727,"v":9370055.5463369992,"t":1723384800}
+{"o":0.0000012727,"h":0.0000012876,"l":0.0000011789,"c":0.0000012322,"v":10169516.0785349999,"t":1723388400}
+{"o":0.0000012322,"h":0.000001237,"l":0.0000010664,"c":0.0000010705,"v":11015924.0486040004,"t":1723392000}
+{"o":0.0000010705,"h":0.0000011078,"l":0.0000010632,"c":0.0000010983,"v":1686059.766942,"t":1723395600}
+{"o":0.0000010983,"h":0.0000011147,"l":0.0000010769,"c":0.000001086,"v":929020.680559,"t":1723399200}
+{"o":0.000001086,"h":0.0000011102,"l":0.0000009598,"c":0.000000975,"v":13328807.6377660017,"t":1723402800}
+{"o":0.000000975,"h":0.0000009878,"l":0.0000008592,"c":0.0000009001,"v":43811018.5531379953,"t":1723406400}
+{"o":0.0000009001,"h":0.0000009074,"l":0.0000008819,"c":0.000000893,"v":1657103.8481650003,"t":1723410000}
+{"o":0.000000893,"h":0.000000947,"l":0.0000008718,"c":0.0000009327,"v":10715147.8894299995,"t":1723413600}
+{"o":0.0000009327,"h":0.000000941,"l":0.000000856,"c":0.0000008735,"v":10312292.9693750013,"t":1723417200}
+{"o":0.0000008735,"h":0.0000008805,"l":0.00000086,"c":0.0000008688,"v":495226.217982,"t":1723420800}
+{"o":0.0000008688,"h":0.000000879,"l":0.0000008603,"c":0.0000008706,"v":938560.9627180001,"t":1723424400}
+{"o":0.0000008706,"h":0.0000009646,"l":0.0000008649,"c":0.0000009487,"v":9217077.1227880009,"t":1723428000}
+{"o":0.0000009487,"h":0.0000009564,"l":0.0000009373,"c":0.0000009432,"v":640334.677337,"t":1723431600}
+{"o":0.0000009432,"h":0.0000009483,"l":0.0000009401,"c":0.0000009471,"v":250932.410355,"t":1723435200}
+{"o":0.0000009471,"h":0.0000009593,"l":0.0000009353,"c":0.0000009525,"v":3255366.6115660002,"t":1723438800}
+{"o":0.0000009525,"h":0.0000009585,"l":0.0000008828,"c":0.0000008838,"v":6244647.7982390001,"t":1723442400}
+{"o":0.0000008838,"h":0.0000008952,"l":0.000000864,"c":0.0000008726,"v":392284.690599,"t":1723446000}
+{"o":0.0000008726,"h":0.0000008817,"l":0.0000008603,"c":0.0000008789,"v":0.0,"t":1723449600}
+{"o":0.0000008789,"h":0.0000009028,"l":0.000000873,"c":0.000000901,"v":2225005.364329,"t":1723453200}
+{"o":0.000000901,"h":0.000000914,"l":0.0000008826,"c":0.0000008904,"v":459150.948139,"t":1723456800}
+{"o":0.0000008904,"h":0.0000009188,"l":0.0000008703,"c":0.0000008959,"v":340568.71791,"t":1723460400}
+{"o":0.0000008959,"h":0.0000009079,"l":0.0000008846,"c":0.0000008916,"v":547442.088861,"t":1723464000}
+{"o":0.0000008916,"h":0.0000009402,"l":0.0000008885,"c":0.0000009357,"v":2602572.7657880001,"t":1723467600}
+{"o":0.0000009357,"h":0.0000009462,"l":0.0000008707,"c":0.0000009044,"v":1411255.840724,"t":1723471200}
+{"o":0.0000009044,"h":0.0000009264,"l":0.0000008897,"c":0.0000009093,"v":2808050.9380910001,"t":1723474800}
+{"o":0.0000009093,"h":0.0000009275,"l":0.0000009058,"c":0.0000009195,"v":703002.2438010001,"t":1723478400}
+{"o":0.0000009195,"h":0.0000009316,"l":0.0000008967,"c":0.0000009251,"v":2897544.1895319996,"t":1723482000}
+{"o":0.0000009251,"h":0.0000009423,"l":0.0000009008,"c":0.0000009221,"v":156302.466861,"t":1723485600}
+{"o":0.0000009221,"h":0.0000009221,"l":0.0000007907,"c":0.0000007957,"v":13007206.3449260015,"t":1723489200}
+{"o":0.0000007957,"h":0.000000799,"l":0.0000007874,"c":0.0000007975,"v":0.0,"t":1723492800}
+{"o":0.0000007975,"h":0.0000008063,"l":0.0000007721,"c":0.0000007767,"v":1537095.437076,"t":1723496400}
+{"o":0.0000007767,"h":0.0000007863,"l":0.0000007704,"c":0.000000782,"v":1292533.696486,"t":1723500000}
+{"o":0.000000782,"h":0.0000007845,"l":0.000000651,"c":0.0000006562,"v":17738597.8263570033,"t":1723503600}
+{"o":0.0000006562,"h":0.0000006633,"l":0.0000005293,"c":0.0000005598,"v":31689472.7775000036,"t":1723507200}
+{"o":0.0000005598,"h":0.0000005773,"l":0.0000005521,"c":0.0000005574,"v":6574824.0637610015,"t":1723510800}
+{"o":0.0000005574,"h":0.0000005958,"l":0.0000005493,"c":0.0000005676,"v":16717876.1167869996,"t":1723514400}
+{"o":0.0000005676,"h":0.0000005785,"l":0.0000005564,"c":0.0000005662,"v":1113676.672515,"t":1723518000}
+{"o":0.0000005662,"h":0.0000006415,"l":0.0000005609,"c":0.0000006331,"v":15369317.1521140002,"t":1723521600}
+{"o":0.0000006331,"h":0.0000009087,"l":0.0000006279,"c":0.0000007335,"v":66530944.1257880032,"t":1723525200}
+{"o":0.0000007335,"h":0.0000007444,"l":0.0000007239,"c":0.0000007253,"v":1081724.8399380001,"t":1723528800}
+{"o":0.0000007253,"h":0.0000007282,"l":0.0000006926,"c":0.0000007045,"v":6297255.5871210005,"t":1723532400}
+{"o":0.0000007045,"h":0.0000007528,"l":0.0000006891,"c":0.0000007305,"v":18010626.8658230007,"t":1723536000}
+{"o":0.0000007305,"h":0.0000007388,"l":0.0000007269,"c":0.0000007316,"v":544155.445874,"t":1723539600}
+{"o":0.0000007316,"h":0.0000007386,"l":0.0000007253,"c":0.0000007277,"v":3383.410639,"t":1723543200}
+{"o":0.0000007277,"h":0.0000007413,"l":0.0000007203,"c":0.0000007321,"v":1524443.7333780001,"t":1723546800}
+{"o":0.0000007321,"h":0.0000008575,"l":0.0000007246,"c":0.0000007848,"v":19902712.767591998,"t":1723550400}
+{"o":0.0000007848,"h":0.0000007883,"l":0.0000007774,"c":0.0000007798,"v":0.0,"t":1723554000}
+{"o":0.0000007798,"h":0.0000007931,"l":0.0000007504,"c":0.0000007561,"v":6313374.9826859999,"t":1723557600}
+{"o":0.0000007561,"h":0.0000007624,"l":0.0000007321,"c":0.0000007421,"v":1236753.6626209999,"t":1723561200}
+{"o":0.0000007421,"h":0.0000007615,"l":0.0000007256,"c":0.0000007422,"v":335026.189661,"t":1723564800}
+{"o":0.0000007422,"h":0.0000007537,"l":0.0000007381,"c":0.0000007459,"v":855218.683199,"t":1723568400}
+{"o":0.0000007459,"h":0.0000007552,"l":0.0000007442,"c":0.0000007526,"v":468370.298912,"t":1723572000}
+{"o":0.0000007526,"h":0.0000007619,"l":0.0000007507,"c":0.0000007534,"v":0.0,"t":1723575600}
+{"o":0.0000007534,"h":0.0000007577,"l":0.0000007271,"c":0.0000007321,"v":4783665.5892690001,"t":1723579200}
+{"o":0.0000007321,"h":0.0000007327,"l":0.0000007023,"c":0.0000007109,"v":4386228.7294640001,"t":1723582800}
+{"o":0.0000007109,"h":0.0000007172,"l":0.0000007105,"c":0.0000007141,"v":0.0,"t":1723586400}
+{"o":0.0000007141,"h":0.0000007185,"l":0.000000501,"c":0.0000005084,"v":67044878.1631779969,"t":1723590000}
+{"o":0.0000005084,"h":0.0000006054,"l":0.0000005061,"c":0.0000006054,"v":26453141.3040640019,"t":1723593600}
+{"o":0.0000006054,"h":0.0000006152,"l":0.0000005431,"c":0.0000005518,"v":10863177.4527460001,"t":1723597200}
+{"o":0.0000005518,"h":0.0000005537,"l":0.0000005479,"c":0.0000005489,"v":905521.877023,"t":1723600800}
+{"o":0.0000005489,"h":0.0000005542,"l":0.0000004629,"c":0.0000004663,"v":22913905.4500520006,"t":1723604400}
+{"o":0.0000004663,"h":0.0000004686,"l":0.0000004449,"c":0.0000004655,"v":11810718.2408480011,"t":1723608000}
+{"o":0.0000004655,"h":0.0000004763,"l":0.0000004594,"c":0.000000475,"v":3971418.1704239999,"t":1723611600}
+{"o":0.000000475,"h":0.0000004964,"l":0.0000004677,"c":0.0000004927,"v":8774549.0570020005,"t":1723615200}
+{"o":0.0000004927,"h":0.0000004941,"l":0.0000004295,"c":0.0000004295,"v":18610194.2451440021,"t":1723618800}
+{"o":0.0000004295,"h":0.0000004528,"l":0.000000429,"c":0.0000004503,"v":5692138.5847440008,"t":1723622400}
+{"o":0.0000004503,"h":0.0000004509,"l":0.000000446,"c":0.0000004465,"v":891613.486394,"t":1723626000}
+{"o":0.0000004465,"h":0.0000004465,"l":0.0000004396,"c":0.0000004431,"v":1186784.886044,"t":1723629600}
+{"o":0.0000004431,"h":0.0000004575,"l":0.0000003931,"c":0.0000003957,"v":39860226.9348069951,"t":1723633200}
+{"o":0.0000003957,"h":0.0000003974,"l":0.0000003313,"c":0.0000003569,"v":10954384.7721790001,"t":1723636800}
+{"o":0.0000003569,"h":0.000000365,"l":0.0000003352,"c":0.0000003444,"v":3143360.6068859999,"t":1723640400}
+{"o":0.0000003444,"h":0.0000003518,"l":0.0000003388,"c":0.0000003412,"v":6150552.5303459996,"t":1723644000}
+{"o":0.0000003412,"h":0.000000346,"l":0.0000003237,"c":0.0000003249,"v":10012926.4594810009,"t":1723647600}
+{"o":0.0000003249,"h":0.0000003311,"l":0.0000003213,"c":0.0000003263,"v":1686247.6020110003,"t":1723651200}
+{"o":0.0000003263,"h":0.0000003276,"l":0.0000002754,"c":0.0000002919,"v":52875490.2397600114,"t":1723654800}
+{"o":0.0000002919,"h":0.0000003142,"l":0.0000002906,"c":0.0000003093,"v":11372367.4081009999,"t":1723658400}
+{"o":0.0000003093,"h":0.0000003123,"l":0.000000307,"c":0.0000003113,"v":1671966.5063509999,"t":1723662000}
+{"o":0.0000003113,"h":0.0000003168,"l":0.0000003104,"c":0.0000003146,"v":2174735.0430600001,"t":1723665600}
+{"o":0.0000003146,"h":0.000000316,"l":0.0000003099,"c":0.0000003113,"v":1571018.0280869999,"t":1723669200}
+{"o":0.0000003113,"h":0.0000003152,"l":0.0000003103,"c":0.0000003103,"v":0.0,"t":1723672800}
+{"o":0.0000003103,"h":0.0000003117,"l":0.0000003089,"c":0.0000003104,"v":495701.228895,"t":1723676400}
+{"o":0.0000003104,"h":0.000000313,"l":0.0000003069,"c":0.0000003095,"v":1374926.693397,"t":1723680000}
+{"o":0.0000003095,"h":0.0000003112,"l":0.0000003038,"c":0.0000003062,"v":5378317.3874770002,"t":1723683600}
+{"o":0.0000003062,"h":0.0000003086,"l":0.0000002996,"c":0.0000003009,"v":830963.387779,"t":1723687200}
+{"o":0.0000003009,"h":0.0000003235,"l":0.0000002997,"c":0.000000322,"v":12722293.7649819981,"t":1723690800}
+{"o":0.000000322,"h":0.0000003244,"l":0.0000003176,"c":0.000000318,"v":1264120.9768389999,"t":1723694400}
+{"o":0.000000318,"h":0.0000003243,"l":0.0000003176,"c":0.0000003236,"v":936024.877124,"t":1723698000}
+{"o":0.0000003236,"h":0.0000003284,"l":0.0000003091,"c":0.0000003119,"v":8462046.731155999,"t":1723701600}
+{"o":0.0000003119,"h":0.0000003138,"l":0.0000003103,"c":0.0000003108,"v":0.0,"t":1723705200}
+{"o":0.0000003108,"h":0.0000003124,"l":0.0000003093,"c":0.0000003093,"v":0.0,"t":1723708800}
+{"o":0.0000003093,"h":0.0000003115,"l":0.0000003047,"c":0.0000003076,"v":2293298.084235,"t":1723712400}
+{"o":0.0000003076,"h":0.0000003095,"l":0.0000003071,"c":0.0000003087,"v":0.0,"t":1723716000}
+{"o":0.0000003087,"h":0.0000003508,"l":0.0000003027,"c":0.0000003471,"v":20939432.2388359979,"t":1723719600}
+{"o":0.0000003471,"h":0.0000003538,"l":0.0000003402,"c":0.0000003467,"v":5621282.6816070005,"t":1723723200}
+{"o":0.0000003467,"h":0.0000003523,"l":0.0000003411,"c":0.0000003455,"v":1253442.5436100001,"t":1723726800}
+{"o":0.0000003455,"h":0.0000003509,"l":0.0000003419,"c":0.0000003488,"v":1427822.3818870001,"t":1723730400}
+{"o":0.0000003488,"h":0.0000003535,"l":0.0000003458,"c":0.000000348,"v":242754.947409,"t":1723734000}
+{"o":0.000000348,"h":0.0000003491,"l":0.000000307,"c":0.0000003106,"v":19991655.500223998,"t":1723737600}
+{"o":0.0000003106,"h":0.0000003165,"l":0.0000003106,"c":0.0000003164,"v":0.0,"t":1723741200}
+{"o":0.0000003164,"h":0.0000003295,"l":0.0000003163,"c":0.0000003268,"v":0.0,"t":1723744800}
+{"o":0.0000003268,"h":0.0000003297,"l":0.0000003047,"c":0.000000316,"v":8298373.8118129987,"t":1723748400}
+{"o":0.000000316,"h":0.000000319,"l":0.0000003116,"c":0.0000003119,"v":2360732.2249150001,"t":1723752000}
+{"o":0.0000003119,"h":0.0000003158,"l":0.0000003088,"c":0.0000003115,"v":519239.201388,"t":1723755600}
+{"o":0.0000003115,"h":0.0000003134,"l":0.0000003048,"c":0.0000003074,"v":0.0,"t":1723759200}
+{"o":0.0000003074,"h":0.0000003101,"l":0.0000003066,"c":0.0000003098,"v":0.0,"t":1723762800}
+{"o":0.0000003098,"h":0.0000003138,"l":0.0000003093,"c":0.0000003134,"v":519239.201388,"t":1723766400}
+{"o":0.0000003134,"h":0.0000003161,"l":0.0000003119,"c":0.0000003133,"v":0.0,"t":1723770000}
+{"o":0.0000003133,"h":0.0000003152,"l":0.0000002855,"c":0.0000002879,"v":10110305.0528020002,"t":1723773600}
+{"o":0.0000002879,"h":0.0000002936,"l":0.0000002877,"c":0.000000293,"v":943772.381192,"t":1723777200}
+{"o":0.000000293,"h":0.0000002938,"l":0.0000002918,"c":0.000000292,"v":0.0,"t":1723780800}
+{"o":0.000000292,"h":0.0000002944,"l":0.0000002905,"c":0.0000002926,"v":341603.195042,"t":1723784400}
+{"o":0.0000002926,"h":0.0000002948,"l":0.000000287,"c":0.000000288,"v":4504148.0515259998,"t":1723788000}
+{"o":0.000000288,"h":0.0000002889,"l":0.0000002827,"c":0.0000002829,"v":145545.07517,"t":1723791600}
+{"o":0.0000002829,"h":0.000000285,"l":0.000000281,"c":0.0000002833,"v":80720.899715,"t":1723795200}
+{"o":0.0000002833,"h":0.0000002837,"l":0.0000002819,"c":0.0000002819,"v":0.0,"t":1723798800}
+{"o":0.0000002819,"h":0.0000002851,"l":0.0000002819,"c":0.0000002837,"v":0.0,"t":1723802400}
+{"o":0.0000002837,"h":0.0000002869,"l":0.0000002753,"c":0.0000002791,"v":4218096.8429699996,"t":1723806000}
+{"o":0.0000002791,"h":0.0000002854,"l":0.0000002735,"c":0.0000002802,"v":2136477.4239500002,"t":1723809600}
+{"o":0.0000002802,"h":0.000000285,"l":0.0000002736,"c":0.0000002821,"v":1245551.3613549999,"t":1723813200}
+{"o":0.0000002821,"h":0.0000002875,"l":0.0000002773,"c":0.000000282,"v":324463.143824,"t":1723816800}
+{"o":0.000000282,"h":0.0000002863,"l":0.0000002684,"c":0.000000271,"v":5012445.5926529998,"t":1723820400}
+{"o":0.000000271,"h":0.0000002922,"l":0.0000002673,"c":0.0000002903,"v":13414511.6013479996,"t":1723824000}
+{"o":0.0000002903,"h":0.000000295,"l":0.0000002846,"c":0.000000287,"v":2098664.9978189999,"t":1723827600}
+{"o":0.000000287,"h":0.0000002915,"l":0.0000002849,"c":0.0000002898,"v":100000.0,"t":1723831200}
+{"o":0.0000002898,"h":0.0000002909,"l":0.0000002855,"c":0.0000002877,"v":172865.618122,"t":1723834800}
+{"o":0.0000002877,"h":0.0000002885,"l":0.0000002856,"c":0.0000002885,"v":0.0,"t":1723838400}
+{"o":0.0000002885,"h":0.0000002905,"l":0.0000002872,"c":0.0000002897,"v":0.0,"t":1723842000}
+{"o":0.0000002897,"h":0.000000291,"l":0.000000289,"c":0.0000002907,"v":689235.824758,"t":1723845600}
+{"o":0.0000002907,"h":0.0000002921,"l":0.00000029,"c":0.0000002915,"v":343463.718215,"t":1723849200}
+{"o":0.0000002915,"h":0.0000002944,"l":0.0000002909,"c":0.0000002916,"v":0.0,"t":1723852800}
+{"o":0.0000002916,"h":0.0000002921,"l":0.0000002895,"c":0.0000002907,"v":0.0,"t":1723856400}
+{"o":0.0000002907,"h":0.000000291,"l":0.0000002571,"c":0.0000002583,"v":19113669.5040180013,"t":1723860000}
+{"o":0.0000002583,"h":0.0000002611,"l":0.0000002554,"c":0.0000002572,"v":2216353.4998750002,"t":1723863600}
+{"o":0.0000002572,"h":0.0000002576,"l":0.0000002561,"c":0.0000002562,"v":0.0,"t":1723867200}
+{"o":0.0000002562,"h":0.0000002569,"l":0.0000002557,"c":0.000000256,"v":0.0,"t":1723870800}
+{"o":0.000000256,"h":0.0000002573,"l":0.0000002492,"c":0.0000002506,"v":4300000.0,"t":1723874400}
+{"o":0.0000002506,"h":0.0000002514,"l":0.0000002497,"c":0.0000002497,"v":0.0,"t":1723878000}
+{"o":0.0000002497,"h":0.0000002507,"l":0.0000002469,"c":0.000000247,"v":120128.259258,"t":1723881600}
+{"o":0.000000247,"h":0.0000002478,"l":0.0000002455,"c":0.0000002465,"v":1000000.0,"t":1723885200}
+{"o":0.0000002465,"h":0.0000002492,"l":0.0000002449,"c":0.000000249,"v":1034620.5359649999,"t":1723888800}
+{"o":0.000000249,"h":0.0000002569,"l":0.0000002472,"c":0.000000254,"v":6545228.0535639999,"t":1723892400}
+{"o":0.000000254,"h":0.0000002545,"l":0.0000002516,"c":0.0000002519,"v":1563038.886708,"t":1723896000}
+{"o":0.0000002519,"h":0.0000002522,"l":0.0000002498,"c":0.0000002517,"v":0.0,"t":1723899600}
+{"o":0.0000002517,"h":0.000000252,"l":0.0000002493,"c":0.0000002493,"v":0.0,"t":1723903200}
+{"o":0.0000002493,"h":0.0000002511,"l":0.0000002483,"c":0.000000251,"v":0.0,"t":1723906800}
+{"o":0.000000251,"h":0.000000251,"l":0.000000197,"c":0.0000001973,"v":48284247.2500109971,"t":1723910400}
+{"o":0.0000001973,"h":0.0000001984,"l":0.0000001917,"c":0.0000001934,"v":202744.464534,"t":1723914000}
+{"o":0.0000001934,"h":0.0000001955,"l":0.0000001931,"c":0.0000001948,"v":2565426.602862,"t":1723917600}
+{"o":0.0000001948,"h":0.0000001951,"l":0.0000001937,"c":0.000000194,"v":0.0,"t":1723921200}
+{"o":0.000000194,"h":0.0000001959,"l":0.0000001936,"c":0.0000001956,"v":4996.141987,"t":1723924800}
+{"o":0.0000001956,"h":0.0000001961,"l":0.0000001947,"c":0.0000001948,"v":20246.74669,"t":1723928400}
+{"o":0.0000001948,"h":0.0000001954,"l":0.0000001939,"c":0.000000195,"v":539644.977637,"t":1723932000}
+{"o":0.000000195,"h":0.0000001953,"l":0.0000001941,"c":0.0000001942,"v":794045.5003,"t":1723935600}
+{"o":0.0000001942,"h":0.000000196,"l":0.0000001919,"c":0.0000001942,"v":71272.808511,"t":1723939200}
+{"o":0.0000001942,"h":0.0000001963,"l":0.000000194,"c":0.0000001961,"v":0.0,"t":1723942800}
+{"o":0.0000001961,"h":0.0000001965,"l":0.0000001896,"c":0.0000001923,"v":9146039.0046450011,"t":1723946400}
+{"o":0.0000001923,"h":0.0000002064,"l":0.0000001917,"c":0.0000002063,"v":6738821.1062869998,"t":1723950000}
+{"o":0.0000002063,"h":0.0000002517,"l":0.0000002029,"c":0.0000002036,"v":76422009.9558890015,"t":1723953600}
+{"o":0.0000002036,"h":0.000000252,"l":0.0000002027,"c":0.0000002042,"v":296881816.7397320271,"t":1723957200}
+{"o":0.0000002042,"h":0.0000002496,"l":0.000000203,"c":0.0000002032,"v":71094561.634296,"t":1723960800}
+{"o":0.0000002032,"h":0.0000002049,"l":0.0000002029,"c":0.0000002044,"v":97837.823163,"t":1723964400}
+{"o":0.0000002044,"h":0.000000206,"l":0.0000002039,"c":0.0000002051,"v":1717149.4503309999,"t":1723968000}
+{"o":0.0000002051,"h":0.0000002053,"l":0.0000002034,"c":0.0000002036,"v":0.0,"t":1723971600}
+{"o":0.0000002036,"h":0.000000207,"l":0.0000001988,"c":0.0000002055,"v":4338.973944,"t":1723975200}
+{"o":0.0000002055,"h":0.0000002086,"l":0.0000002046,"c":0.0000002072,"v":2167419.0363030001,"t":1723978800}
+{"o":0.0000002072,"h":0.000000209,"l":0.0000002035,"c":0.0000002068,"v":2449205.014155,"t":1723982400}
+{"o":0.0000002068,"h":0.0000002087,"l":0.0000002046,"c":0.0000002077,"v":513553.55823,"t":1723986000}
+{"o":0.0000002077,"h":0.0000002077,"l":0.0000002049,"c":0.000000206,"v":230254.668241,"t":1723989600}
+{"o":0.000000206,"h":0.0000002068,"l":0.0000002044,"c":0.0000002055,"v":718087.463351,"t":1723993200}
+{"o":0.0000002055,"h":0.0000002181,"l":0.0000002042,"c":0.000000217,"v":10414320.4533670004,"t":1723996800}
+{"o":0.000000217,"h":0.0000002195,"l":0.0000002167,"c":0.0000002193,"v":1099.75238,"t":1724000400}
+{"o":0.0000002193,"h":0.0000002199,"l":0.0000002132,"c":0.000000218,"v":7953955.0862659998,"t":1724004000}
+{"o":0.000000218,"h":0.0000002286,"l":0.0000002164,"c":0.000000227,"v":18219708.4314309992,"t":1724007600}
+{"o":0.000000227,"h":0.0000002479,"l":0.0000002261,"c":0.0000002468,"v":12661830.406742001,"t":1724011200}
+{"o":0.0000002468,"h":0.0000002718,"l":0.0000002467,"c":0.0000002713,"v":16351063.7886800021,"t":1724014800}
+{"o":0.0000002713,"h":0.0000002723,"l":0.0000002701,"c":0.0000002722,"v":0.0,"t":1724018400}
+{"o":0.0000002722,"h":0.000000277,"l":0.0000002585,"c":0.000000263,"v":4402675.5940239998,"t":1724022000}
+{"o":0.000000263,"h":0.0000002641,"l":0.0000002581,"c":0.0000002607,"v":1556639.0627949999,"t":1724025600}
+{"o":0.0000002607,"h":0.0000002616,"l":0.0000002592,"c":0.0000002607,"v":0.0,"t":1724029200}
+{"o":0.0000002607,"h":0.0000002624,"l":0.0000002592,"c":0.0000002604,"v":1076380.5948379999,"t":1724032800}
+{"o":0.0000002604,"h":0.0000002618,"l":0.0000002524,"c":0.0000002527,"v":9633145.7929730006,"t":1724036400}
+{"o":0.0000002527,"h":0.0000002538,"l":0.0000002524,"c":0.0000002528,"v":0.0,"t":1724040000}
+{"o":0.0000002528,"h":0.000000255,"l":0.0000002447,"c":0.0000002466,"v":28533.27574,"t":1724043600}
+{"o":0.0000002466,"h":0.0000002473,"l":0.0000002391,"c":0.0000002401,"v":7559964.3900330001,"t":1724047200}
+{"o":0.0000002401,"h":0.0000002412,"l":0.0000002391,"c":0.0000002411,"v":0.0,"t":1724050800}
+{"o":0.0000002411,"h":0.0000002414,"l":0.0000002309,"c":0.0000002313,"v":4482123.6895150002,"t":1724054400}
+{"o":0.0000002313,"h":0.0000002341,"l":0.0000002301,"c":0.000000234,"v":0.0,"t":1724058000}
+{"o":0.000000234,"h":0.000000235,"l":0.0000002329,"c":0.0000002337,"v":0.0,"t":1724061600}
+{"o":0.0000002337,"h":0.0000002344,"l":0.0000002315,"c":0.0000002317,"v":2114.530911,"t":1724065200}
+{"o":0.0000002317,"h":0.0000002324,"l":0.000000228,"c":0.0000002282,"v":689196.775514,"t":1724068800}
+{"o":0.0000002282,"h":0.0000002295,"l":0.0000002259,"c":0.0000002288,"v":0.0,"t":1724072400}
+{"o":0.0000002288,"h":0.0000002306,"l":0.0000002255,"c":0.0000002257,"v":74976.661511,"t":1724076000}
+{"o":0.0000002257,"h":0.0000002265,"l":0.0000002252,"c":0.0000002261,"v":0.0,"t":1724079600}
+{"o":0.0000002261,"h":0.0000002295,"l":0.0000002254,"c":0.0000002275,"v":545914.348805,"t":1724083200}
+{"o":0.0000002275,"h":0.000000229,"l":0.0000002243,"c":0.0000002282,"v":0.0,"t":1724086800}
+{"o":0.0000002282,"h":0.0000002338,"l":0.0000002267,"c":0.0000002326,"v":3886848.4737649998,"t":1724090400}
+{"o":0.0000002326,"h":0.0000002342,"l":0.0000002238,"c":0.0000002292,"v":13765909.0158050004,"t":1724094000}
+{"o":0.0000002292,"h":0.0000002295,"l":0.0000002272,"c":0.0000002285,"v":0.0,"t":1724097600}
+{"o":0.0000002285,"h":0.0000002291,"l":0.0000002274,"c":0.0000002284,"v":6522030.4636369999,"t":1724101200}
+{"o":0.0000002284,"h":0.0000002297,"l":0.0000002271,"c":0.0000002283,"v":0.0,"t":1724104800}
+{"o":0.0000002283,"h":0.0000002294,"l":0.0000002269,"c":0.0000002273,"v":0.0,"t":1724108400}
+{"o":0.0000002273,"h":0.0000002286,"l":0.0000002232,"c":0.0000002238,"v":0.0,"t":1724112000}
+{"o":0.0000002238,"h":0.0000002258,"l":0.0000002218,"c":0.0000002249,"v":0.0,"t":1724115600}
+{"o":0.0000002249,"h":0.0000002263,"l":0.0000002197,"c":0.0000002205,"v":5162417.4002289996,"t":1724119200}
+{"o":0.0000002205,"h":0.0000002209,"l":0.0000002183,"c":0.0000002186,"v":1134506.8280120001,"t":1724122800}
+{"o":0.0000002186,"h":0.0000002189,"l":0.0000002158,"c":0.0000002165,"v":0.0,"t":1724126400}
+{"o":0.0000002165,"h":0.000000231,"l":0.0000002139,"c":0.00000023,"v":11849083.3103349991,"t":1724130000}
+{"o":0.00000023,"h":0.0000002313,"l":0.0000002284,"c":0.0000002295,"v":1734038.595303,"t":1724133600}
+{"o":0.0000002295,"h":0.0000002297,"l":0.0000002288,"c":0.0000002289,"v":0.0,"t":1724137200}
+{"o":0.0000002289,"h":0.0000002312,"l":0.0000002285,"c":0.0000002308,"v":0.0,"t":1724140800}
+{"o":0.0000002308,"h":0.000000231,"l":0.0000002297,"c":0.0000002303,"v":0.0,"t":1724144400}
+{"o":0.0000002303,"h":0.000000231,"l":0.0000002301,"c":0.0000002309,"v":0.0,"t":1724148000}
+{"o":0.0000002309,"h":0.0000002325,"l":0.0000002305,"c":0.0000002321,"v":0.0,"t":1724151600}
+{"o":0.0000002321,"h":0.0000002323,"l":0.0000002309,"c":0.0000002312,"v":0.0,"t":1724155200}
+{"o":0.0000002312,"h":0.0000002327,"l":0.0000001838,"c":0.0000001843,"v":55328814.7466540039,"t":1724158800}
+{"o":0.0000001843,"h":0.0000001889,"l":0.0000001841,"c":0.0000001889,"v":0.0,"t":1724162400}
+{"o":0.0000001889,"h":0.0000001909,"l":0.000000179,"c":0.00000018,"v":1456325.6138869999,"t":1724166000}
+{"o":0.00000018,"h":0.0000001805,"l":0.0000001789,"c":0.0000001793,"v":0.0,"t":1724169600}
+{"o":0.0000001793,"h":0.0000001795,"l":0.0000001775,"c":0.0000001777,"v":985664.837988,"t":1724173200}
+{"o":0.0000001777,"h":0.0000001786,"l":0.0000001769,"c":0.000000178,"v":86220.814071,"t":1724176800}
+{"o":0.000000178,"h":0.0000001782,"l":0.0000001769,"c":0.0000001773,"v":0.0,"t":1724180400}
+{"o":0.0000001773,"h":0.0000001787,"l":0.0000001767,"c":0.0000001786,"v":231506.303572,"t":1724184000}
+{"o":0.0000001786,"h":0.0000001798,"l":0.0000001786,"c":0.0000001791,"v":0.0,"t":1724187600}
+{"o":0.0000001791,"h":0.0000001794,"l":0.000000177,"c":0.0000001774,"v":389107.184606,"t":1724191200}
+{"o":0.0000001774,"h":0.0000001787,"l":0.0000001773,"c":0.0000001787,"v":0.0,"t":1724194800}
+{"o":0.0000001787,"h":0.0000001793,"l":0.0000001778,"c":0.0000001792,"v":0.0,"t":1724198400}
+{"o":0.0000001792,"h":0.0000001795,"l":0.0000001781,"c":0.0000001783,"v":0.0,"t":1724202000}
+{"o":0.0000001783,"h":0.0000001786,"l":0.0000001776,"c":0.0000001779,"v":0.0,"t":1724205600}
+{"o":0.0000001779,"h":0.000000179,"l":0.0000001768,"c":0.0000001773,"v":234588.2922,"t":1724209200}
+{"o":0.0000001773,"h":0.000000179,"l":0.0000001769,"c":0.0000001784,"v":1400280.508436,"t":1724212800}
+{"o":0.0000001784,"h":0.0000001787,"l":0.0000001776,"c":0.0000001777,"v":0.0,"t":1724216400}
+{"o":0.0000001777,"h":0.0000001778,"l":0.0000001773,"c":0.0000001776,"v":0.0,"t":1724220000}
+{"o":0.0000001776,"h":0.0000001785,"l":0.0000001754,"c":0.0000001762,"v":5720574.3148010001,"t":1724223600}
+{"o":0.0000001762,"h":0.0000001778,"l":0.0000001717,"c":0.0000001734,"v":262170.433488,"t":1724227200}
+{"o":0.0000001734,"h":0.0000001749,"l":0.0000001732,"c":0.0000001742,"v":0.0,"t":1724230800}
+{"o":0.0000001742,"h":0.0000001745,"l":0.0000001732,"c":0.0000001734,"v":0.0,"t":1724234400}
+{"o":0.0000001734,"h":0.0000001745,"l":0.0000001718,"c":0.000000173,"v":544191.849229,"t":1724238000}
+{"o":0.000000173,"h":0.0000001739,"l":0.0000001724,"c":0.000000173,"v":0.0,"t":1724241600}
+{"o":0.000000173,"h":0.0000001762,"l":0.0000001727,"c":0.000000173,"v":0.0,"t":1724245200}
+{"o":0.000000173,"h":0.0000001769,"l":0.0000001716,"c":0.0000001761,"v":575929.749003,"t":1724248800}
+{"o":0.0000001761,"h":0.0000001769,"l":0.0000001749,"c":0.0000001755,"v":0.0,"t":1724252400}
+{"o":0.0000001755,"h":0.0000001763,"l":0.0000001726,"c":0.0000001727,"v":1893330.0073520001,"t":1724256000}
+{"o":0.0000001727,"h":0.0000001731,"l":0.0000001717,"c":0.0000001725,"v":0.0,"t":1724259600}
+{"o":0.0000001725,"h":0.0000001727,"l":0.0000001705,"c":0.0000001709,"v":0.0,"t":1724263200}
+{"o":0.0000001709,"h":0.0000001716,"l":0.0000001698,"c":0.00000017,"v":0.0,"t":1724266800}
+{"o":0.00000017,"h":0.0000001711,"l":0.000000169,"c":0.0000001705,"v":0.0,"t":1724270400}
+{"o":0.0000001705,"h":0.000000171,"l":0.0000001695,"c":0.0000001698,"v":0.0,"t":1724274000}
+{"o":0.0000001698,"h":0.0000001707,"l":0.0000001696,"c":0.0000001707,"v":0.0,"t":1724277600}
+{"o":0.0000001707,"h":0.0000001717,"l":0.0000001701,"c":0.0000001708,"v":0.0,"t":1724281200}
+{"o":0.0000001708,"h":0.0000001756,"l":0.0000001703,"c":0.0000001755,"v":1146880.7664239998,"t":1724284800}
+{"o":0.0000001755,"h":0.0000001757,"l":0.0000001746,"c":0.0000001749,"v":0.0,"t":1724288400}
+{"o":0.0000001749,"h":0.0000001778,"l":0.0000001748,"c":0.0000001767,"v":0.0,"t":1724292000}
+{"o":0.0000001767,"h":0.0000001772,"l":0.0000001736,"c":0.0000001737,"v":5733.530571,"t":1724295600}
+{"o":0.0000001737,"h":0.0000001741,"l":0.0000001731,"c":0.0000001732,"v":0.0,"t":1724299200}
+{"o":0.0000001732,"h":0.0000001736,"l":0.000000173,"c":0.0000001732,"v":0.0,"t":1724302800}
+{"o":0.0000001732,"h":0.0000001733,"l":0.0000001725,"c":0.0000001725,"v":0.0,"t":1724306400}
+{"o":0.0000001725,"h":0.0000001729,"l":0.0000001715,"c":0.0000001719,"v":0.0,"t":1724310000}
+{"o":0.0000001719,"h":0.0000001742,"l":0.0000001715,"c":0.0000001739,"v":175653.817234,"t":1724313600}
+{"o":0.0000001739,"h":0.0000001746,"l":0.0000001739,"c":0.0000001742,"v":0.0,"t":1724317200}
+{"o":0.0000001742,"h":0.000000175,"l":0.0000001726,"c":0.0000001734,"v":483129.98903,"t":1724320800}
+{"o":0.0000001734,"h":0.000000174,"l":0.0000001726,"c":0.0000001729,"v":0.0,"t":1724324400}
+{"o":0.0000001729,"h":0.0000001747,"l":0.0000001724,"c":0.0000001744,"v":0.0,"t":1724328000}
+{"o":0.0000001744,"h":0.0000001755,"l":0.0000001737,"c":0.0000001746,"v":0.0,"t":1724331600}
+{"o":0.0000001746,"h":0.0000001758,"l":0.0000001745,"c":0.000000175,"v":0.0,"t":1724335200}
+{"o":0.000000175,"h":0.0000001759,"l":0.0000001741,"c":0.0000001752,"v":0.0,"t":1724338800}
+{"o":0.0000001752,"h":0.0000001753,"l":0.0000001744,"c":0.000000175,"v":0.0,"t":1724342400}
+{"o":0.000000175,"h":0.0000001754,"l":0.0000001744,"c":0.0000001752,"v":0.0,"t":1724346000}
+{"o":0.0000001752,"h":0.0000001755,"l":0.0000001741,"c":0.0000001748,"v":0.0,"t":1724349600}
+{"o":0.0000001748,"h":0.0000001752,"l":0.0000001732,"c":0.0000001747,"v":584791.444918,"t":1724353200}
+{"o":0.0000001747,"h":0.0000001748,"l":0.0000001737,"c":0.0000001739,"v":0.0,"t":1724356800}
+{"o":0.0000001739,"h":0.0000001743,"l":0.0000001735,"c":0.000000174,"v":0.0,"t":1724360400}
+{"o":0.000000174,"h":0.0000001743,"l":0.0000001737,"c":0.000000174,"v":5288.121054,"t":1724364000}
+{"o":0.000000174,"h":0.0000001742,"l":0.0000001737,"c":0.0000001739,"v":0.0,"t":1724367600}
+{"o":0.0000001739,"h":0.000000174,"l":0.0000001713,"c":0.0000001726,"v":0.0,"t":1724371200}
+{"o":0.0000001726,"h":0.0000001731,"l":0.0000001721,"c":0.0000001721,"v":0.0,"t":1724374800}
+{"o":0.0000001721,"h":0.0000001724,"l":0.000000171,"c":0.0000001721,"v":0.0,"t":1724378400}
+{"o":0.0000001721,"h":0.0000001726,"l":0.0000001717,"c":0.0000001725,"v":0.0,"t":1724382000}
+{"o":0.0000001725,"h":0.0000001741,"l":0.0000001718,"c":0.000000174,"v":99226.956232,"t":1724385600}
+{"o":0.000000174,"h":0.000000174,"l":0.0000001722,"c":0.0000001728,"v":0.0,"t":1724389200}
+{"o":0.0000001728,"h":0.0000001734,"l":0.0000001722,"c":0.0000001726,"v":0.0,"t":1724392800}
+{"o":0.0000001726,"h":0.0000001733,"l":0.0000001724,"c":0.0000001731,"v":0.0,"t":1724396400}
+{"o":0.0000001731,"h":0.000000174,"l":0.0000001727,"c":0.0000001738,"v":366691.55422,"t":1724400000}
+{"o":0.0000001738,"h":0.0000001749,"l":0.0000001738,"c":0.0000001748,"v":0.0,"t":1724403600}
+{"o":0.0000001748,"h":0.0000001749,"l":0.0000001742,"c":0.0000001748,"v":0.0,"t":1724407200}
+{"o":0.0000001748,"h":0.0000001759,"l":0.0000001724,"c":0.0000001735,"v":1123260.605651,"t":1724410800}
+{"o":0.0000001735,"h":0.0000001735,"l":0.0000001721,"c":0.0000001723,"v":0.0,"t":1724414400}
+{"o":0.0000001723,"h":0.0000001733,"l":0.000000172,"c":0.000000172,"v":0.0,"t":1724418000}
+{"o":0.000000172,"h":0.0000001743,"l":0.0000001691,"c":0.0000001732,"v":570117.3396299999,"t":1724421600}
+{"o":0.0000001732,"h":0.0000001735,"l":0.0000001715,"c":0.0000001723,"v":0.0,"t":1724425200}
+{"o":0.0000001723,"h":0.0000001726,"l":0.0000001713,"c":0.0000001715,"v":0.0,"t":1724428800}
+{"o":0.0000001715,"h":0.0000001715,"l":0.0000001674,"c":0.0000001678,"v":0.0,"t":1724432400}
+{"o":0.0000001678,"h":0.0000001685,"l":0.0000001662,"c":0.0000001677,"v":0.0,"t":1724436000}
+{"o":0.0000001677,"h":0.0000001678,"l":0.0000001655,"c":0.0000001661,"v":0.0,"t":1724439600}
+{"o":0.0000001661,"h":0.0000001661,"l":0.000000164,"c":0.0000001647,"v":0.0,"t":1724443200}
+{"o":0.0000001647,"h":0.0000001649,"l":0.0000001632,"c":0.0000001633,"v":0.0,"t":1724446800}
+{"o":0.0000001633,"h":0.0000001641,"l":0.0000001614,"c":0.0000001636,"v":0.0,"t":1724450400}
+{"o":0.0000001636,"h":0.0000001636,"l":0.0000001618,"c":0.0000001622,"v":0.0,"t":1724454000}
+{"o":0.0000001622,"h":0.0000001632,"l":0.0000001612,"c":0.0000001623,"v":0.0,"t":1724457600}
+{"o":0.0000001623,"h":0.0000001636,"l":0.0000001621,"c":0.0000001621,"v":0.0,"t":1724461200}
+{"o":0.0000001621,"h":0.0000001637,"l":0.0000001608,"c":0.0000001621,"v":0.0,"t":1724464800}
+{"o":0.0000001621,"h":0.0000001624,"l":0.0000001618,"c":0.0000001622,"v":0.0,"t":1724468400}
+{"o":0.0000001622,"h":0.0000001623,"l":0.0000001613,"c":0.0000001614,"v":0.0,"t":1724472000}
+{"o":0.0000001614,"h":0.0000001615,"l":0.00000016,"c":0.0000001609,"v":0.0,"t":1724475600}
+{"o":0.0000001609,"h":0.0000001747,"l":0.0000001605,"c":0.0000001747,"v":574227.21118,"t":1724479200}
+{"o":0.0000001747,"h":0.0000001747,"l":0.0000001739,"c":0.000000174,"v":0.0,"t":1724482800}
+{"o":0.000000174,"h":0.0000001744,"l":0.0000001711,"c":0.0000001711,"v":3003721.6727510002,"t":1724486400}
+{"o":0.0000001711,"h":0.0000001723,"l":0.0000001685,"c":0.0000001694,"v":3624614.8694730001,"t":1724490000}
+{"o":0.0000001694,"h":0.0000001701,"l":0.0000001681,"c":0.0000001692,"v":0.0,"t":1724493600}
+{"o":0.0000001692,"h":0.0000001697,"l":0.0000001684,"c":0.0000001696,"v":0.0,"t":1724497200}
+{"o":0.0000001696,"h":0.00000017,"l":0.0000001686,"c":0.0000001697,"v":0.0,"t":1724500800}
+{"o":0.0000001697,"h":0.0000001698,"l":0.000000169,"c":0.000000169,"v":0.0,"t":1724504400}
+{"o":0.000000169,"h":0.0000001697,"l":0.0000001682,"c":0.0000001682,"v":0.0,"t":1724508000}
+{"o":0.0000001682,"h":0.0000001702,"l":0.000000167,"c":0.0000001688,"v":752417.720738,"t":1724511600}
+{"o":0.0000001688,"h":0.000000169,"l":0.000000166,"c":0.000000167,"v":0.0,"t":1724515200}
+{"o":0.000000167,"h":0.0000001696,"l":0.0000001658,"c":0.0000001692,"v":34267.827302,"t":1724518800}
+{"o":0.0000001692,"h":0.00000017,"l":0.000000168,"c":0.0000001687,"v":0.0,"t":1724522400}
+{"o":0.0000001687,"h":0.0000002244,"l":0.0000001681,"c":0.0000002242,"v":53322789.1096519977,"t":1724526000}
+{"o":0.0000002242,"h":0.0000002273,"l":0.0000002234,"c":0.0000002269,"v":3064756.5001959996,"t":1724529600}
+{"o":0.0000002269,"h":0.0000002339,"l":0.0000002208,"c":0.000000225,"v":3127386.4845159999,"t":1724533200}
+{"o":0.000000225,"h":0.0000003427,"l":0.0000002223,"c":0.0000003133,"v":76418636.2630990148,"t":1724536800}
+{"o":0.0000003133,"h":0.0000003136,"l":0.0000003098,"c":0.0000003102,"v":0.0,"t":1724540400}
+{"o":0.0000003102,"h":0.0000003486,"l":0.0000003091,"c":0.0000003315,"v":46095367.2685180083,"t":1724544000}
+{"o":0.0000003315,"h":0.0000009929,"l":0.0000003294,"c":0.0000009725,"v":223526267.3821640611,"t":1724547600}
+{"o":0.0000009725,"h":0.0000014409,"l":0.0000008775,"c":0.0000010743,"v":295451300.1137680411,"t":1724551200}
+{"o":0.0000010743,"h":0.0000017,"l":0.0000010197,"c":0.00000147,"v":234400437.8610780239,"t":1724554800}
+{"o":0.00000147,"h":0.0000016928,"l":0.0000010825,"c":0.0000013717,"v":270015707.6284078956,"t":1724558400}
+{"o":0.0000013717,"h":0.0000013768,"l":0.0000010895,"c":0.0000011035,"v":24551340.1980540045,"t":1724562000}
+{"o":0.0000011035,"h":0.0000011142,"l":0.0000009287,"c":0.0000010231,"v":30211441.3466750011,"t":1724565600}
+{"o":0.0000010231,"h":0.0000010721,"l":0.0000007995,"c":0.0000008854,"v":43864327.9677889943,"t":1724569200}
+{"o":0.0000008854,"h":0.0000013912,"l":0.000000872,"c":0.0000011792,"v":75290688.6438850164,"t":1724572800}
+{"o":0.0000011792,"h":0.0000012341,"l":0.0000011299,"c":0.000001228,"v":13318015.6534120012,"t":1724576400}
+{"o":0.000001228,"h":0.0000020807,"l":0.0000012188,"c":0.0000018277,"v":76959453.0841549337,"t":1724580000}
+{"o":0.0000018277,"h":0.0000019098,"l":0.0000015509,"c":0.000001748,"v":35449742.7171270177,"t":1724583600}
+{"o":0.000001748,"h":0.0000017516,"l":0.0000015318,"c":0.0000016379,"v":16034996.1407620031,"t":1724587200}
+{"o":0.0000016379,"h":0.0000017066,"l":0.0000014135,"c":0.0000014186,"v":22614582.419789996,"t":1724590800}
+{"o":0.0000014186,"h":0.0000014186,"l":0.0000010599,"c":0.0000011451,"v":67726306.9420669377,"t":1724594400}
+{"o":0.0000011451,"h":0.0000014741,"l":0.0000010868,"c":0.0000013143,"v":48793890.1028749943,"t":1724598000}
+{"o":0.0000013143,"h":0.0000015576,"l":0.000001228,"c":0.000001519,"v":44155280.1994410083,"t":1724601600}
+{"o":0.000001519,"h":0.0000015328,"l":0.000001439,"c":0.000001442,"v":5438375.1632490009,"t":1724605200}
+{"o":0.000001442,"h":0.0000014469,"l":0.0000012975,"c":0.0000013075,"v":8205577.0291600004,"t":1724608800}
+{"o":0.0000013075,"h":0.0000013141,"l":0.000001258,"c":0.0000012631,"v":3577810.1526990002,"t":1724612400}
+{"o":0.0000012631,"h":0.0000012675,"l":0.0000010726,"c":0.0000010766,"v":16820233.9226359986,"t":1724616000}
+{"o":0.0000010766,"h":0.0000010892,"l":0.0000009099,"c":0.0000009113,"v":32340344.2068050019,"t":1724619600}
+{"o":0.0000009113,"h":0.000000918,"l":0.000000755,"c":0.0000008227,"v":64719133.2300539762,"t":1724623200}
+{"o":0.0000008227,"h":0.0000008338,"l":0.000000689,"c":0.0000007188,"v":23377909.7323119938,"t":1724626800}
+{"o":0.0000007188,"h":0.0000007557,"l":0.0000005923,"c":0.000000752,"v":76200025.5949169993,"t":1724630400}
+{"o":0.000000752,"h":0.0000008355,"l":0.0000007446,"c":0.0000007501,"v":27984193.494842995,"t":1724634000}
+{"o":0.0000007501,"h":0.0000007961,"l":0.0000006616,"c":0.0000007904,"v":47626557.9912419915,"t":1724637600}
+{"o":0.0000007904,"h":0.0000009706,"l":0.0000007826,"c":0.000000868,"v":33919345.7937169969,"t":1724641200}
+{"o":0.0000004058,"h":0.00000055,"l":0.0000000511,"c":0.0000000893,"v":4521745194.9741106033,"t":1720803600}
+{"o":0.0000000893,"h":0.0000001276,"l":0.0000000317,"c":0.0000000318,"v":572747539.2666693926,"t":1720807200}
+{"o":0.0000000318,"h":0.0000000322,"l":0.0000000284,"c":0.0000000288,"v":38175262.9436880052,"t":1720810800}
+{"o":0.0000000288,"h":0.0000000292,"l":0.0000000284,"c":0.0000000285,"v":3047248.1761729997,"t":1720814400}
+{"o":0.0000000285,"h":0.0000000286,"l":0.000000028,"c":0.000000028,"v":5207577.7238370003,"t":1720818000}
+{"o":0.000000028,"h":0.0000000281,"l":0.0000000278,"c":0.0000000278,"v":2089288.2938930001,"t":1720821600}
+{"o":0.0000000278,"h":0.0000000279,"l":0.0000000265,"c":0.0000000266,"v":32315870.2916590013,"t":1720825200}
+{"o":0.0000000266,"h":0.0000000267,"l":0.0000000244,"c":0.0000000245,"v":21016313.3246700019,"t":1720828800}
+{"o":0.0000000245,"h":0.0000000246,"l":0.0000000238,"c":0.000000024,"v":12895034.6300489996,"t":1720832400}
+{"o":0.000000024,"h":0.0000000241,"l":0.0000000226,"c":0.0000000226,"v":36819015.8020640016,"t":1720836000}
+{"o":0.0000000226,"h":0.0000000227,"l":0.0000000217,"c":0.0000000218,"v":699131.9555489999,"t":1720839600}
+{"o":0.0000000218,"h":0.0000000219,"l":0.0000000216,"c":0.0000000217,"v":1732223.366556,"t":1720843200}
+{"o":0.0000000217,"h":0.0000000217,"l":0.0000000215,"c":0.0000000215,"v":650252.5987,"t":1720846800}
+{"o":0.0000000215,"h":0.0000000216,"l":0.0000000215,"c":0.0000000216,"v":586398.2533559999,"t":1720850400}
+{"o":0.0000000216,"h":0.0000000216,"l":0.0000000206,"c":0.0000000206,"v":20415037.9134069979,"t":1720854000}
+{"o":0.0000000206,"h":0.0000000207,"l":0.0000000206,"c":0.0000000207,"v":0.0,"t":1720857600}
+{"o":0.0000000207,"h":0.0000000208,"l":0.0000000204,"c":0.0000000204,"v":0.0,"t":1720861200}
+{"o":0.0000000204,"h":0.0000000206,"l":0.0000000204,"c":0.0000000206,"v":0.0,"t":1720864800}
+{"o":0.0000000206,"h":0.0000000206,"l":0.0000000205,"c":0.0000000205,"v":0.0,"t":1720868400}
+{"o":0.0000000205,"h":0.0000000206,"l":0.0000000204,"c":0.0000000205,"v":0.0,"t":1720872000}
+{"o":0.0000000205,"h":0.0000000206,"l":0.0000000205,"c":0.0000000205,"v":0.0,"t":1720875600}
+{"o":0.0000000205,"h":0.0000000206,"l":0.0000000205,"c":0.0000000205,"v":0.0,"t":1720879200}
+{"o":0.0000000205,"h":0.0000000206,"l":0.0000000205,"c":0.0000000205,"v":0.0,"t":1720882800}
+{"o":0.0000000205,"h":0.0000000207,"l":0.0000000203,"c":0.0000000205,"v":4282946.2473710002,"t":1720886400}
+{"o":0.0000000205,"h":0.0000000205,"l":0.0000000205,"c":0.0000000205,"v":0.0,"t":1720890000}
+{"o":0.0000000205,"h":0.0000000206,"l":0.0000000205,"c":0.0000000205,"v":0.0,"t":1720893600}
+{"o":0.0000000205,"h":0.0000000205,"l":0.0000000204,"c":0.0000000204,"v":173881.353502,"t":1720897200}
+{"o":0.0000000204,"h":0.0000000204,"l":0.0000000202,"c":0.0000000203,"v":8746456.6091820002,"t":1720900800}
+{"o":0.0000000203,"h":0.0000000203,"l":0.0000000199,"c":0.0000000199,"v":863115.532502,"t":1720904400}
+{"o":0.0000000199,"h":0.0000000201,"l":0.0000000197,"c":0.0000000197,"v":0.0,"t":1720908000}
+{"o":0.0000000197,"h":0.0000000202,"l":0.0000000195,"c":0.0000000201,"v":1260446.3042909999,"t":1720911600}
+{"o":0.0000000201,"h":0.0000000201,"l":0.0000000197,"c":0.0000000197,"v":0.0,"t":1720915200}
+{"o":0.0000000197,"h":0.0000000199,"l":0.0000000197,"c":0.0000000197,"v":0.0,"t":1720918800}
+{"o":0.0000000197,"h":0.0000000199,"l":0.0000000194,"c":0.0000000196,"v":13292759.5702470001,"t":1720922400}
+{"o":0.0000000196,"h":0.0000000196,"l":0.0000000195,"c":0.0000000196,"v":0.0,"t":1720926000}
+{"o":0.0000000196,"h":0.0000000196,"l":0.0000000193,"c":0.0000000194,"v":0.0,"t":1720929600}
+{"o":0.0000000194,"h":0.0000000195,"l":0.0000000193,"c":0.0000000194,"v":0.0,"t":1720933200}
+{"o":0.0000000194,"h":0.0000000195,"l":0.0000000193,"c":0.0000000195,"v":0.0,"t":1720936800}
+{"o":0.0000000195,"h":0.0000000195,"l":0.0000000194,"c":0.0000000195,"v":0.0,"t":1720940400}
+{"o":0.0000000195,"h":0.0000000195,"l":0.0000000194,"c":0.0000000194,"v":0.0,"t":1720944000}
+{"o":0.0000000194,"h":0.0000000194,"l":0.0000000192,"c":0.0000000192,"v":0.0,"t":1720947600}
+{"o":0.0000000192,"h":0.0000000194,"l":0.0000000192,"c":0.0000000194,"v":1649981.7900360001,"t":1720951200}
+{"o":0.0000000194,"h":0.0000000194,"l":0.0000000193,"c":0.0000000194,"v":0.0,"t":1720954800}
+{"o":0.0000000194,"h":0.0000000196,"l":0.0000000194,"c":0.0000000196,"v":0.0,"t":1720958400}
+{"o":0.0000000196,"h":0.0000000196,"l":0.0000000194,"c":0.0000000195,"v":0.0,"t":1720962000}
+{"o":0.0000000195,"h":0.0000000196,"l":0.0000000194,"c":0.0000000194,"v":0.0,"t":1720965600}
+{"o":0.0000000194,"h":0.0000000195,"l":0.0000000193,"c":0.0000000193,"v":0.0,"t":1720969200}
+{"o":0.0000000193,"h":0.0000000194,"l":0.0000000193,"c":0.0000000193,"v":0.0,"t":1720972800}
+{"o":0.0000000193,"h":0.0000000195,"l":0.0000000193,"c":0.0000000194,"v":0.0,"t":1720976400}
+{"o":0.0000000194,"h":0.0000000194,"l":0.0000000194,"c":0.0000000194,"v":0.0,"t":1720980000}
+{"o":0.0000000194,"h":0.0000000195,"l":0.0000000194,"c":0.0000000194,"v":0.0,"t":1720983600}
+{"o":0.0000000194,"h":0.0000000194,"l":0.0000000192,"c":0.0000000193,"v":0.0,"t":1720987200}
+{"o":0.0000000193,"h":0.0000000193,"l":0.000000019,"c":0.000000019,"v":0.0,"t":1720990800}
+{"o":0.000000019,"h":0.0000000192,"l":0.000000019,"c":0.0000000191,"v":0.0,"t":1720994400}
+{"o":0.0000000191,"h":0.0000000191,"l":0.0000000189,"c":0.0000000191,"v":0.0,"t":1720998000}
+{"o":0.0000000191,"h":0.0000000191,"l":0.0000000187,"c":0.0000000187,"v":0.0,"t":1721001600}
+{"o":0.0000000187,"h":0.0000000188,"l":0.0000000186,"c":0.0000000187,"v":0.0,"t":1721005200}
+{"o":0.0000000187,"h":0.0000000187,"l":0.0000000185,"c":0.0000000185,"v":0.0,"t":1721008800}
+{"o":0.0000000185,"h":0.0000000187,"l":0.0000000185,"c":0.0000000186,"v":0.0,"t":1721012400}
+{"o":0.0000000186,"h":0.0000000187,"l":0.0000000185,"c":0.0000000185,"v":0.0,"t":1721016000}
+{"o":0.0000000185,"h":0.0000000186,"l":0.0000000185,"c":0.0000000185,"v":0.0,"t":1721019600}
+{"o":0.0000000185,"h":0.0000000185,"l":0.0000000183,"c":0.0000000184,"v":0.0,"t":1721023200}
+{"o":0.0000000184,"h":0.0000000184,"l":0.0000000183,"c":0.0000000184,"v":0.0,"t":1721026800}
+{"o":0.0000000184,"h":0.0000000194,"l":0.0000000183,"c":0.0000000194,"v":726719.689413,"t":1721030400}
+{"o":0.0000000194,"h":0.0000000195,"l":0.0000000194,"c":0.0000000195,"v":0.0,"t":1721034000}
+{"o":0.0000000195,"h":0.0000000196,"l":0.0000000194,"c":0.0000000196,"v":0.0,"t":1721037600}
+{"o":0.0000000196,"h":0.0000000196,"l":0.0000000195,"c":0.0000000196,"v":0.0,"t":1721041200}
diff --git a/So11111111111111111111111111111111111111112_4kVztsKSzMBPfFxM8iJoZvt2X7xZKah3pyjiYDNYFMf7.json b/So11111111111111111111111111111111111111112_4kVztsKSzMBPfFxM8iJoZvt2X7xZKah3pyjiYDNYFMf7.json
new file mode 100644
index 0000000000000000000000000000000000000000..94bc8163401035ff5d28c8c47a0d51a7ce700dd0
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_4kVztsKSzMBPfFxM8iJoZvt2X7xZKah3pyjiYDNYFMf7.json
@@ -0,0 +1,9000 @@
+{"o":414.4632839647,"h":416.4343992217,"l":408.7142532898,"c":414.2393772001,"v":1455843.1871632854,"t":1731844800}
+{"o":414.2393772001,"h":414.4347640378,"l":405.3393119959,"c":408.6049332176,"v":1532679.6522670372,"t":1731848400}
+{"o":408.6049332176,"h":412.8478129402,"l":407.7164757939,"c":411.9815345612,"v":1469951.1536370395,"t":1731852000}
+{"o":411.9815345612,"h":415.0640261417,"l":409.9744282536,"c":412.995133669,"v":1526437.4572096178,"t":1731855600}
+{"o":412.995133669,"h":414.2371028561,"l":409.9219878811,"c":412.0728851049,"v":1566405.883958803,"t":1731859200}
+{"o":412.0728851049,"h":414.2525804816,"l":408.7153147323,"c":412.5952470365,"v":1362180.6200855395,"t":1731862800}
+{"o":412.5952470365,"h":413.4403045095,"l":408.0517502962,"c":411.1471907496,"v":1286103.1671145726,"t":1731866400}
+{"o":411.1471907496,"h":415.6933285394,"l":408.8238270047,"c":415.525371678,"v":1378996.7946017315,"t":1731870000}
+{"o":415.525371678,"h":418.5306106277,"l":412.619741828,"c":416.1853483615,"v":1440843.6669740584,"t":1731873600}
+{"o":416.1853483615,"h":417.6503141907,"l":410.7753100823,"c":411.0192113649,"v":1369483.7756792514,"t":1731877200}
+{"o":411.0192113649,"h":416.0868953126,"l":408.7423163757,"c":414.5905924341,"v":1382584.3602635411,"t":1731880800}
+{"o":414.5905924341,"h":420.9485921365,"l":411.7924216878,"c":419.2261944272,"v":1396491.567695688,"t":1731884400}
+{"o":419.2261944272,"h":420.9114351715,"l":413.036789929,"c":415.1249967615,"v":1461051.9759076887,"t":1731888000}
+{"o":415.1249967615,"h":423.1356477507,"l":413.7135254306,"c":419.4182271189,"v":1369302.9137487141,"t":1731891600}
+{"o":419.4182271189,"h":423.6403106335,"l":418.668587365,"c":422.7716626503,"v":1353942.9754368691,"t":1731895200}
+{"o":422.7716626503,"h":431.0051839789,"l":418.6556520782,"c":430.5281705512,"v":1300800.2428759229,"t":1731898800}
+{"o":430.5281705512,"h":432.6622766224,"l":424.6696612685,"c":428.031980188,"v":1293500.480405096,"t":1731902400}
+{"o":428.031980188,"h":431.3175698622,"l":426.1386437794,"c":428.7859692625,"v":1188028.7344866274,"t":1731906000}
+{"o":428.7859692625,"h":430.1307095087,"l":425.8819122959,"c":427.0327054103,"v":1296264.5070050256,"t":1731909600}
+{"o":427.0327054103,"h":427.945193152,"l":422.8478254081,"c":427.1906703676,"v":1109547.1895865863,"t":1731913200}
+{"o":427.1906703676,"h":428.9744814551,"l":423.0672680855,"c":428.1640863366,"v":1158325.2509113913,"t":1731916800}
+{"o":428.1640863366,"h":433.2478747454,"l":425.6191800624,"c":431.9541649778,"v":1512909.4982307288,"t":1731920400}
+{"o":431.9541649778,"h":438.3098770821,"l":429.9339726082,"c":436.6120314073,"v":1380122.4280323037,"t":1731924000}
+{"o":436.6120314073,"h":436.6120314073,"l":426.4500446765,"c":427.8120729977,"v":1478826.2953371303,"t":1731927600}
+{"o":427.8120729977,"h":431.0588648613,"l":425.9284620125,"c":428.7096156111,"v":1225192.8439391821,"t":1731931200}
+{"o":428.7096156111,"h":430.2600729281,"l":420.7630079276,"c":421.287042341,"v":1561953.8645350658,"t":1731934800}
+{"o":421.287042341,"h":432.2101338343,"l":420.2110702554,"c":426.6840895555,"v":1513003.6542303192,"t":1731938400}
+{"o":426.6840895555,"h":432.5051995157,"l":424.2411383227,"c":429.3993506115,"v":1629732.2952380446,"t":1731942000}
+{"o":429.3993506115,"h":430.5615699851,"l":420.989386516,"c":423.6182829281,"v":1693458.3076259929,"t":1731945600}
+{"o":423.6182829281,"h":427.8237163424,"l":419.3768565911,"c":423.3275666833,"v":1776598.427047031,"t":1731949200}
+{"o":423.3275666833,"h":426.8354619011,"l":418.7197396304,"c":420.9098926969,"v":1679162.2380962013,"t":1731952800}
+{"o":420.9098926969,"h":421.593134661,"l":413.6545373911,"c":417.3249774717,"v":1769628.3155521732,"t":1731956400}
+{"o":417.3249774717,"h":424.5966845372,"l":416.2478015627,"c":421.7562371003,"v":1715393.4277866154,"t":1731960000}
+{"o":421.7562371003,"h":425.5037873672,"l":420.6261005265,"c":420.8721869034,"v":1572868.3285388479,"t":1731963600}
+{"o":420.8721869034,"h":424.8516223872,"l":420.8721869034,"c":422.903126743,"v":1433996.0831180466,"t":1731967200}
+{"o":422.903126743,"h":424.2408550494,"l":419.8504018571,"c":423.5318496447,"v":1408324.1583871031,"t":1731970800}
+{"o":423.5318496447,"h":426.007069211,"l":419.439395111,"c":423.0054523158,"v":1493149.2861349189,"t":1731974400}
+{"o":423.0054523158,"h":424.9135203375,"l":421.0241113146,"c":421.5205600531,"v":1366284.266366313,"t":1731978000}
+{"o":421.5205600531,"h":426.1333732184,"l":420.8156112554,"c":426.1333732184,"v":1324211.5915587607,"t":1731981600}
+{"o":426.1333732184,"h":429.6617344153,"l":424.5744200606,"c":424.9118681478,"v":1518428.0109485702,"t":1731985200}
+{"o":424.9118681478,"h":425.7336919201,"l":421.5625378149,"c":423.4870612393,"v":1554858.0719080679,"t":1731988800}
+{"o":423.4870612393,"h":427.6580815044,"l":422.5560883418,"c":425.4232789468,"v":1638024.10107207,"t":1731992400}
+{"o":425.4232789468,"h":429.5264675476,"l":424.9396406203,"c":429.5264675476,"v":2730370.1553580048,"t":1731996000}
+{"o":429.5264675476,"h":431.5496779232,"l":428.2289185113,"c":429.8467350032,"v":2367142.5782359787,"t":1731999600}
+{"o":429.8467350032,"h":433.1196277202,"l":428.9395016491,"c":431.4579784132,"v":1807811.807776415,"t":1732003200}
+{"o":431.4579784132,"h":434.4656814904,"l":427.1091127678,"c":432.2134382139,"v":1575364.6516965376,"t":1732006800}
+{"o":432.2134382139,"h":434.3503660282,"l":431.4365966299,"c":434.31615935,"v":1270166.8328373465,"t":1732010400}
+{"o":434.31615935,"h":436.0594891371,"l":433.3708665443,"c":434.6447005488,"v":1440811.2934955233,"t":1732014000}
+{"o":434.6447005488,"h":436.9511267274,"l":432.1081012679,"c":433.1185755614,"v":1613411.9394796111,"t":1732017600}
+{"o":433.1185755614,"h":433.4233498948,"l":423.5672241648,"c":423.5672241648,"v":1740920.8865294957,"t":1732021200}
+{"o":423.5672241648,"h":425.0506625112,"l":420.8523533104,"c":422.9290168532,"v":1891591.6260962663,"t":1732024800}
+{"o":422.9290168532,"h":426.0385149329,"l":421.0926948123,"c":425.1491919884,"v":1694163.7277057373,"t":1732028400}
+{"o":425.1491919884,"h":428.1234473434,"l":424.0719828387,"c":427.404411509,"v":1734414.4531016022,"t":1732032000}
+{"o":427.404411509,"h":429.6454058453,"l":425.1855873949,"c":428.849556459,"v":1762119.6147202151,"t":1732035600}
+{"o":428.849556459,"h":432.0352172524,"l":427.5566672307,"c":430.3962760103,"v":1674815.908575895,"t":1732039200}
+{"o":430.3962760103,"h":431.9793390466,"l":427.9050392996,"c":430.2465436926,"v":1532049.8655380346,"t":1732042800}
+{"o":430.2465436926,"h":431.364823643,"l":421.4585198401,"c":423.4809169249,"v":1675860.6185230373,"t":1732046400}
+{"o":423.4809169249,"h":424.7317161538,"l":414.2007872295,"c":417.739877941,"v":1895634.4236674258,"t":1732050000}
+{"o":417.739877941,"h":419.107333003,"l":412.5464655875,"c":416.0619050006,"v":1463219.6623210637,"t":1732053600}
+{"o":416.0619050006,"h":420.3838174454,"l":414.8674575867,"c":419.6564479717,"v":1175553.7105444812,"t":1732057200}
+{"o":419.6564479717,"h":420.0748590353,"l":416.1682505903,"c":418.6660490486,"v":1101727.7422475591,"t":1732060800}
+{"o":418.6660490486,"h":420.36981696,"l":413.9263582733,"c":415.0395598971,"v":1596449.9880069261,"t":1732064400}
+{"o":415.0395598971,"h":415.4799964631,"l":410.7150732136,"c":411.5631186592,"v":1761357.413533522,"t":1732068000}
+{"o":411.5631186592,"h":413.1225515424,"l":407.0460477942,"c":413.0566477619,"v":1695706.3002929622,"t":1732071600}
+{"o":413.0566477619,"h":413.2798330992,"l":408.9546893289,"c":412.5908178906,"v":1710147.9289042102,"t":1732075200}
+{"o":412.5908178906,"h":415.2818145229,"l":410.928304094,"c":415.116229237,"v":1530395.564533964,"t":1732078800}
+{"o":415.116229237,"h":416.2228758827,"l":413.8542843263,"c":414.6181546392,"v":1317847.7742614357,"t":1732082400}
+{"o":414.6181546392,"h":417.5259613197,"l":413.5558215242,"c":416.6995102719,"v":1466678.772948748,"t":1732086000}
+{"o":416.6995102719,"h":421.8139477941,"l":416.0360313982,"c":419.7929612688,"v":1533048.5396086224,"t":1732089600}
+{"o":419.7929612688,"h":421.0740942566,"l":417.9208044182,"c":419.7343789611,"v":1353864.7790761711,"t":1732093200}
+{"o":419.7343789611,"h":421.0248653043,"l":417.6904529995,"c":418.1802842717,"v":1182798.765862596,"t":1732096800}
+{"o":418.1802842717,"h":420.7968843325,"l":414.8658962149,"c":419.8030299021,"v":1370502.2213425951,"t":1732100400}
+{"o":419.8030299021,"h":421.4249811403,"l":416.0399221856,"c":417.8098524003,"v":1420506.6117505035,"t":1732104000}
+{"o":417.8098524003,"h":421.7632022259,"l":415.9360826514,"c":421.2093969331,"v":1625432.9685604428,"t":1732107600}
+{"o":421.2093969331,"h":428.2209168182,"l":420.4736379598,"c":423.7186299228,"v":1987208.0522655251,"t":1732111200}
+{"o":423.7186299228,"h":424.9026396298,"l":416.9303136078,"c":420.9183565796,"v":2139617.8232187736,"t":1732114800}
+{"o":420.9183565796,"h":422.3495060429,"l":410.8493519827,"c":414.6274979254,"v":2351652.1484694453,"t":1732118400}
+{"o":414.6274979254,"h":416.1942976029,"l":409.4832891795,"c":409.4832891795,"v":1763716.0952442107,"t":1732122000}
+{"o":409.4832891795,"h":413.6043201749,"l":408.3486226175,"c":411.7747695457,"v":2044624.5090289335,"t":1732125600}
+{"o":411.7747695457,"h":412.2668773914,"l":407.8840226407,"c":411.6294633591,"v":1714320.7794754175,"t":1732129200}
+{"o":411.6294633591,"h":415.8378811256,"l":409.3377165679,"c":415.1052982341,"v":1482239.5680282121,"t":1732132800}
+{"o":415.1052982341,"h":420.3904896868,"l":414.2142313992,"c":417.7174201223,"v":1545591.5828152106,"t":1732136400}
+{"o":417.7174201223,"h":420.2571072365,"l":415.3768525841,"c":417.2711944177,"v":1367880.4668975461,"t":1732140000}
+{"o":417.2711944177,"h":419.1176737133,"l":414.7901046882,"c":416.0273686684,"v":890754.298385461,"t":1732143600}
+{"o":416.0273686684,"h":420.893357527,"l":414.8227526901,"c":420.071534606,"v":911393.8458368253,"t":1732147200}
+{"o":420.071534606,"h":421.5446179936,"l":417.4087909675,"c":417.4358587139,"v":1068724.852729721,"t":1732150800}
+{"o":417.4358587139,"h":417.7654106673,"l":405.7362348662,"c":410.0464804039,"v":1417536.2789761594,"t":1732154400}
+{"o":410.0464804039,"h":418.3092436734,"l":409.2395389953,"c":416.6688936223,"v":1332611.7376874003,"t":1732158000}
+{"o":416.6688936223,"h":426.920618939,"l":416.1822255946,"c":424.5427845726,"v":1474829.8674094568,"t":1732161600}
+{"o":424.5427845726,"h":427.3006738026,"l":420.682513716,"c":422.4556030211,"v":1375255.0361871736,"t":1732165200}
+{"o":422.4556030211,"h":422.5418222311,"l":418.2175951203,"c":420.4528454623,"v":1977539.3869779492,"t":1732168800}
+{"o":420.4528454623,"h":428.6636856432,"l":420.4528454623,"c":426.4304819208,"v":1571443.8299001704,"t":1732172400}
+{"o":426.4304819208,"h":428.3912879924,"l":425.1185819056,"c":427.2850608916,"v":1448947.9904609548,"t":1732176000}
+{"o":427.2850608916,"h":429.7447819484,"l":426.3043469063,"c":427.0011369603,"v":1693993.629860349,"t":1732179600}
+{"o":427.0011369603,"h":428.5238880165,"l":424.218702918,"c":426.8526915292,"v":1519467.4741554756,"t":1732183200}
+{"o":426.8526915292,"h":428.015477848,"l":423.5064510286,"c":423.6279219004,"v":1565258.7041486306,"t":1732186800}
+{"o":423.6279219004,"h":434.2779683919,"l":423.5113223725,"c":427.9433115358,"v":2033445.9786753326,"t":1732190400}
+{"o":427.9433115358,"h":439.7044774298,"l":427.167736944,"c":433.0383959092,"v":3204311.1156573058,"t":1732194000}
+{"o":433.0383959092,"h":445.2188626875,"l":428.4094848802,"c":443.7063206535,"v":3107757.5721613937,"t":1732197600}
+{"o":443.7063206535,"h":445.6604253547,"l":429.7932805031,"c":439.4690237935,"v":2164343.5649343901,"t":1732201200}
+{"o":439.4690237935,"h":450.5444185952,"l":438.3423710805,"c":449.3546427997,"v":1660770.5771441525,"t":1732204800}
+{"o":449.3546427997,"h":457.1607368796,"l":447.238999334,"c":454.2632401123,"v":1704736.2496876181,"t":1732208400}
+{"o":454.2632401123,"h":457.4797332731,"l":452.1225411003,"c":455.8061219785,"v":1679033.9683933249,"t":1732212000}
+{"o":455.8061219785,"h":458.2504163377,"l":447.42501634,"c":448.6106041241,"v":1759261.7926909036,"t":1732215600}
+{"o":448.6106041241,"h":453.8196538251,"l":446.7432150826,"c":449.0439634457,"v":1545393.7661573754,"t":1732219200}
+{"o":449.0439634457,"h":451.3302521815,"l":446.7085758967,"c":447.0624022369,"v":1685085.0681282931,"t":1732222800}
+{"o":447.0624022369,"h":450.9321526818,"l":447.0282411926,"c":450.3279716994,"v":1267687.4944150001,"t":1732226400}
+{"o":450.3279716994,"h":454.7644929404,"l":450.1025479524,"c":452.8906765636,"v":1334320.2714314596,"t":1732230000}
+{"o":452.8906765636,"h":456.917099837,"l":448.6460604886,"c":449.2890158083,"v":1540661.6131305459,"t":1732233600}
+{"o":449.2890158083,"h":454.4706291977,"l":446.0152544202,"c":450.4224328524,"v":1444454.9153965486,"t":1732237200}
+{"o":450.4224328524,"h":458.5996574388,"l":450.4213972881,"c":455.5377516469,"v":1568934.3798837217,"t":1732240800}
+{"o":455.5377516469,"h":467.0289654269,"l":454.0748870447,"c":463.6832979579,"v":1786697.2577230164,"t":1732244400}
+{"o":463.6832979579,"h":464.2318431826,"l":459.410748504,"c":460.9576641898,"v":1510876.5368696081,"t":1732248000}
+{"o":460.9576641898,"h":463.8416407782,"l":458.8667418178,"c":460.0936881916,"v":1388882.9629624151,"t":1732251600}
+{"o":460.0936881916,"h":461.3363765359,"l":455.4846501293,"c":457.8790009314,"v":1329043.2509182293,"t":1732255200}
+{"o":457.8790009314,"h":460.4588114387,"l":456.6204802601,"c":458.0754252059,"v":1200002.0155439379,"t":1732258800}
+{"o":458.0754252059,"h":460.8402522138,"l":456.7677144399,"c":458.8240457397,"v":1046702.606330306,"t":1732262400}
+{"o":458.8240457397,"h":459.1784909261,"l":453.2749651118,"c":456.3324042447,"v":1015407.3059430858,"t":1732266000}
+{"o":456.3324042447,"h":457.492901448,"l":453.1983704011,"c":454.1641730987,"v":1088054.928265468,"t":1732269600}
+{"o":454.1641730987,"h":458.2464254408,"l":452.4325012427,"c":457.984270126,"v":1059260.6423362424,"t":1732273200}
+{"o":457.984270126,"h":459.8392935795,"l":456.5466822809,"c":459.0697899268,"v":1059664.1084447047,"t":1732276800}
+{"o":459.0697899268,"h":459.137735254,"l":446.250866142,"c":450.3844194632,"v":1582558.2126414247,"t":1732280400}
+{"o":450.3844194632,"h":453.8431681433,"l":445.780947733,"c":447.3227520574,"v":1506265.5776838225,"t":1732284000}
+{"o":447.3227520574,"h":454.4203641297,"l":446.5654283826,"c":452.7894789589,"v":1261331.0479738843,"t":1732287600}
+{"o":452.7894789589,"h":452.8629331533,"l":446.7665806776,"c":450.7389104557,"v":1154719.3942916181,"t":1732291200}
+{"o":450.7389104557,"h":452.3347007783,"l":445.3819793234,"c":449.5065592539,"v":1190571.6033177129,"t":1732294800}
+{"o":449.5065592539,"h":450.5107766632,"l":441.9422474362,"c":446.7108809273,"v":1257063.7903239054,"t":1732298400}
+{"o":446.7108809273,"h":450.7368461647,"l":444.0832956952,"c":448.6501421732,"v":1439235.3609831608,"t":1732302000}
+{"o":448.6501421732,"h":451.2481135591,"l":447.3021772907,"c":450.6496503225,"v":1170685.3411192852,"t":1732305600}
+{"o":450.6496503225,"h":455.5189959904,"l":447.8831944648,"c":454.2386984348,"v":1281318.7819237392,"t":1732309200}
+{"o":454.2386984348,"h":454.9570390188,"l":449.2090077177,"c":450.0942369657,"v":1177843.0014494816,"t":1732312800}
+{"o":450.0942369657,"h":453.9317679308,"l":447.9059335241,"c":453.872398419,"v":1171869.1773916243,"t":1732316400}
+{"o":453.872398419,"h":455.328416733,"l":451.0324146344,"c":451.2968381858,"v":1168567.1433557644,"t":1732320000}
+{"o":451.2968381858,"h":455.1771207662,"l":449.7401014728,"c":453.3258869963,"v":1110403.2328485432,"t":1732323600}
+{"o":453.3258869963,"h":453.4597598552,"l":447.6099941872,"c":449.0900673847,"v":1142388.9400770916,"t":1732327200}
+{"o":449.0900673847,"h":454.5372817953,"l":447.7710741263,"c":454.3407385556,"v":1133258.0689412642,"t":1732330800}
+{"o":454.3407385556,"h":466.2884214836,"l":453.6657540047,"c":463.2554433999,"v":1360344.4875973978,"t":1732334400}
+{"o":463.2554433999,"h":465.2867847563,"l":456.1028456101,"c":459.1653300158,"v":1081667.4719633602,"t":1732338000}
+{"o":459.1653300158,"h":459.8650004273,"l":456.8676694189,"c":457.8186393272,"v":1200677.7885916007,"t":1732341600}
+{"o":457.8186393272,"h":460.1719031861,"l":454.8723223832,"c":456.2196844956,"v":981802.5111584485,"t":1732345200}
+{"o":456.2196844956,"h":458.2942619515,"l":452.1725179394,"c":455.6827602306,"v":991634.3793159889,"t":1732348800}
+{"o":455.6827602306,"h":457.5605938745,"l":454.609724877,"c":456.1046665462,"v":844444.1440960519,"t":1732352400}
+{"o":456.1046665462,"h":457.7641933176,"l":453.0912193861,"c":453.5440763246,"v":860780.4994288806,"t":1732356000}
+{"o":453.5440763246,"h":454.598425217,"l":449.9901607004,"c":452.3190828153,"v":845416.1612716498,"t":1732359600}
+{"o":452.3190828153,"h":456.2656577477,"l":452.0504514664,"c":455.09103252,"v":850744.3182611703,"t":1732363200}
+{"o":455.09103252,"h":459.6485886419,"l":454.1960443028,"c":458.8623184808,"v":868104.5368915499,"t":1732366800}
+{"o":458.8623184808,"h":465.3205163852,"l":457.0573682024,"c":464.5191027918,"v":1164335.4669394328,"t":1732370400}
+{"o":464.5191027918,"h":465.8326940232,"l":458.8564689475,"c":459.1209687687,"v":1044038.6262320469,"t":1732374000}
+{"o":459.1209687687,"h":460.096575429,"l":450.3865282927,"c":453.6646063111,"v":1458790.6198822395,"t":1732377600}
+{"o":453.6646063111,"h":456.4092636749,"l":450.3481717665,"c":454.8341903648,"v":1103654.7603309241,"t":1732381200}
+{"o":454.8341903648,"h":454.8341903648,"l":451.2604555957,"c":452.6357567519,"v":934905.2476971117,"t":1732384800}
+{"o":452.6357567519,"h":453.5351415872,"l":448.8633656626,"c":449.4059989753,"v":1037918.8441072376,"t":1732388400}
+{"o":449.4059989753,"h":451.5289840735,"l":446.0235837268,"c":451.266751307,"v":1360772.1512730252,"t":1732392000}
+{"o":451.266751307,"h":451.8003354305,"l":448.4571712913,"c":451.1192094829,"v":1141177.194176231,"t":1732395600}
+{"o":451.1192094829,"h":452.4044572834,"l":449.6404627156,"c":450.4337081736,"v":991379.5901084872,"t":1732399200}
+{"o":450.4337081736,"h":450.9720119648,"l":446.7915280667,"c":450.1825879467,"v":1061328.4502341519,"t":1732402800}
+{"o":450.1825879467,"h":456.3064324597,"l":449.4791733226,"c":455.8916428198,"v":1282009.0222387919,"t":1732406400}
+{"o":455.8916428198,"h":458.8608028915,"l":455.4982398878,"c":456.9239554957,"v":1104872.6715571065,"t":1732410000}
+{"o":456.9239554957,"h":458.5028943571,"l":455.1566932361,"c":456.625515847,"v":1161949.3264981068,"t":1732413600}
+{"o":456.625515847,"h":457.6956532089,"l":454.5931828606,"c":456.8181749762,"v":975641.3585561588,"t":1732417200}
+{"o":456.8181749762,"h":457.9251225177,"l":451.4718352605,"c":453.7838563073,"v":1169103.2361155325,"t":1732420800}
+{"o":453.7838563073,"h":454.4705773262,"l":444.5339994593,"c":450.7856822628,"v":928827.2212790551,"t":1732424400}
+{"o":450.7856822628,"h":453.0847882071,"l":448.372655499,"c":452.334210151,"v":940563.1934628988,"t":1732428000}
+{"o":452.334210151,"h":453.3769984038,"l":451.2623568562,"c":453.2315670476,"v":850025.1687097959,"t":1732431600}
+{"o":453.2315670476,"h":453.5047496963,"l":448.5097340885,"c":448.7276309785,"v":904525.4721823086,"t":1732435200}
+{"o":448.7276309785,"h":450.8147188801,"l":446.960775704,"c":449.4508015954,"v":915070.3125389176,"t":1732438800}
+{"o":449.4508015954,"h":450.2873026183,"l":442.2141009386,"c":445.1843431345,"v":997433.0621707236,"t":1732442400}
+{"o":445.1843431345,"h":445.7529042024,"l":436.4434588983,"c":438.877040657,"v":1197549.3682687106,"t":1732446000}
+{"o":438.877040657,"h":442.1000222898,"l":425.6669373876,"c":432.4057340961,"v":1724631.8854926475,"t":1732449600}
+{"o":432.4057340961,"h":439.8666977542,"l":429.9760102604,"c":437.4429955094,"v":1139589.429970169,"t":1732453200}
+{"o":437.4429955094,"h":437.9632542102,"l":428.9466116842,"c":436.646084117,"v":1222922.5941335356,"t":1732456800}
+{"o":436.646084117,"h":437.430392304,"l":430.1323510004,"c":431.1108176712,"v":1224544.233060539,"t":1732460400}
+{"o":431.1108176712,"h":438.999369928,"l":430.1771718622,"c":435.8680452684,"v":1355978.8926283626,"t":1732464000}
+{"o":435.8680452684,"h":437.9523980678,"l":431.46449032,"c":436.9965197551,"v":1191544.2672003896,"t":1732467600}
+{"o":436.9965197551,"h":442.2531096417,"l":435.081997802,"c":440.9685327095,"v":1066403.6642964578,"t":1732471200}
+{"o":440.9685327095,"h":441.4621767126,"l":437.133077183,"c":438.7603955213,"v":1069282.9002727019,"t":1732474800}
+{"o":438.7603955213,"h":442.9616413968,"l":438.1049124716,"c":442.7099788802,"v":925153.60561129,"t":1732478400}
+{"o":442.7099788802,"h":443.8275386664,"l":440.3946555307,"c":443.1846505793,"v":825293.1632417495,"t":1732482000}
+{"o":443.1846505793,"h":449.0072541296,"l":442.6794565022,"c":447.5455519279,"v":953334.1737493406,"t":1732485600}
+{"o":447.5455519279,"h":449.9293357213,"l":444.0100566725,"c":446.3982468316,"v":1304495.6334257154,"t":1732489200}
+{"o":446.3982468316,"h":447.2929153164,"l":442.0030174211,"c":443.5020822143,"v":1344625.9117707224,"t":1732492800}
+{"o":443.5020822143,"h":444.0587110266,"l":434.0470736136,"c":438.998738318,"v":1403531.4804705693,"t":1732496400}
+{"o":438.998738318,"h":444.331564201,"l":438.7310655771,"c":441.5530428091,"v":1106337.447442488,"t":1732500000}
+{"o":441.5530428091,"h":446.4716537104,"l":441.1289745359,"c":445.9143649164,"v":1053402.7236358048,"t":1732503600}
+{"o":445.9143649164,"h":448.5678941322,"l":443.3277186191,"c":445.8294985936,"v":1013674.4924210478,"t":1732507200}
+{"o":445.8294985936,"h":448.7942117504,"l":445.2309809839,"c":447.281411146,"v":879171.9816695763,"t":1732510800}
+{"o":447.281411146,"h":448.6914703254,"l":444.6043781169,"c":445.0059913547,"v":1015324.4751476318,"t":1732514400}
+{"o":445.0059913547,"h":448.825642214,"l":444.1654562764,"c":447.4892589213,"v":1165955.1281298329,"t":1732518000}
+{"o":447.4892589213,"h":450.6968910013,"l":447.0158102493,"c":449.9549425505,"v":877890.3606789778,"t":1732521600}
+{"o":449.9549425505,"h":453.1573341692,"l":447.0681497089,"c":450.1293989095,"v":1074898.4633954174,"t":1732525200}
+{"o":450.1293989095,"h":451.4914471376,"l":444.1619212628,"c":448.3146413981,"v":903702.7639928232,"t":1732528800}
+{"o":448.3146413981,"h":448.503615961,"l":443.7050700255,"c":445.3635164083,"v":944789.5363992864,"t":1732532400}
+{"o":445.3635164083,"h":445.9783737595,"l":441.8927165289,"c":443.4969584194,"v":1052668.7447233042,"t":1732536000}
+{"o":443.4969584194,"h":444.5814413034,"l":435.3791680488,"c":437.9723554665,"v":1314964.9400210187,"t":1732539600}
+{"o":437.9723554665,"h":439.6329288778,"l":425.8389227361,"c":427.1171083181,"v":1638672.5486517788,"t":1732543200}
+{"o":427.1171083181,"h":436.4570528932,"l":415.25729075,"c":432.4343834609,"v":2032540.675239675,"t":1732546800}
+{"o":432.4343834609,"h":434.4103541809,"l":426.0613771376,"c":428.9009619001,"v":1605224.7313648248,"t":1732550400}
+{"o":428.9009619001,"h":428.930282126,"l":418.1249959187,"c":423.2067430952,"v":1643358.3349061809,"t":1732554000}
+{"o":423.2067430952,"h":427.1040986636,"l":421.0291109769,"c":423.3137956132,"v":1226267.6770842185,"t":1732557600}
+{"o":423.3137956132,"h":425.2692623885,"l":417.3131697875,"c":422.9454749842,"v":1288453.1783276664,"t":1732561200}
+{"o":422.9454749842,"h":426.2887659916,"l":420.6672765585,"c":423.4014617586,"v":1269372.1635102369,"t":1732564800}
+{"o":423.4014617586,"h":424.9000112012,"l":414.7756228639,"c":420.7598083652,"v":1417236.4768630115,"t":1732568400}
+{"o":420.7598083652,"h":421.8695023553,"l":407.6864912985,"c":417.6791210971,"v":1414307.5326571881,"t":1732572000}
+{"o":417.6791210971,"h":421.4050206956,"l":412.4109192724,"c":413.1981254975,"v":1161732.9410114107,"t":1732575600}
+{"o":413.1981254975,"h":421.0471958583,"l":412.0008077581,"c":415.38694644,"v":1409306.4120579499,"t":1732579200}
+{"o":415.38694644,"h":419.9643790957,"l":413.8029241602,"c":419.1274003001,"v":1034305.5245627768,"t":1732582800}
+{"o":419.1274003001,"h":422.7288043427,"l":417.0511418652,"c":421.2854766538,"v":958582.6158345435,"t":1732586400}
+{"o":421.2854766538,"h":421.751140457,"l":416.4558839249,"c":419.1134252378,"v":997770.4824733665,"t":1732590000}
+{"o":419.1134252378,"h":420.9818222072,"l":416.5210664409,"c":418.6130966979,"v":1044884.9217766935,"t":1732593600}
+{"o":418.6130966979,"h":421.4696596642,"l":417.4359782998,"c":421.4114928341,"v":997912.9838470231,"t":1732597200}
+{"o":421.4114928341,"h":423.0952602875,"l":417.905980217,"c":420.6874825244,"v":1068958.6799134072,"t":1732600800}
+{"o":420.6874825244,"h":420.798868719,"l":413.1523755126,"c":416.0902050872,"v":1124265.0026841396,"t":1732604400}
+{"o":416.0902050872,"h":417.8454113169,"l":405.9400188708,"c":410.5588529463,"v":1504628.2051082074,"t":1732608000}
+{"o":410.5588529463,"h":417.5055622017,"l":409.8707881772,"c":412.919856777,"v":1134858.5787218998,"t":1732611600}
+{"o":412.919856777,"h":414.4998787651,"l":400.5340558781,"c":400.7105350053,"v":1188845.1988796389,"t":1732615200}
+{"o":400.7105350053,"h":403.2492578159,"l":391.3784109492,"c":402.0596320512,"v":1660378.3892040325,"t":1732618800}
+{"o":402.0596320512,"h":405.9182092886,"l":398.518669193,"c":401.6048508631,"v":1430980.2644544498,"t":1732622400}
+{"o":401.6048508631,"h":405.2822618221,"l":399.0201309746,"c":402.0233619277,"v":1309501.1277872273,"t":1732626000}
+{"o":402.0233619277,"h":412.0490771147,"l":398.2502606669,"c":407.2215595312,"v":1460241.8871685667,"t":1732629600}
+{"o":407.2215595312,"h":411.1976931747,"l":401.1730685907,"c":401.2959352923,"v":1531220.3800499488,"t":1732633200}
+{"o":401.2959352923,"h":412.8075053154,"l":400.3248962444,"c":409.155909424,"v":1467547.3701750962,"t":1732636800}
+{"o":409.155909424,"h":411.0293085821,"l":404.0759125938,"c":406.361741417,"v":1383107.2785447519,"t":1732640400}
+{"o":406.361741417,"h":406.4877555148,"l":394.5484106447,"c":398.5591696463,"v":1453703.1944472163,"t":1732644000}
+{"o":398.5591696463,"h":404.2164700113,"l":397.7673157502,"c":404.1793497342,"v":1452528.1594820186,"t":1732647600}
+{"o":404.1793497342,"h":408.7358191405,"l":398.984994556,"c":406.7993051162,"v":1481596.3464635438,"t":1732651200}
+{"o":406.7993051162,"h":410.8100331759,"l":403.8652327528,"c":406.1678333825,"v":1155466.6254964359,"t":1732654800}
+{"o":406.1678333825,"h":411.0316450147,"l":403.7381107775,"c":405.6226381254,"v":1296083.5092131272,"t":1732658400}
+{"o":405.6226381254,"h":408.1006892812,"l":402.8926140486,"c":406.9915430272,"v":1024990.7332834713,"t":1732662000}
+{"o":406.9915430272,"h":412.240563249,"l":404.4820982978,"c":405.0231681279,"v":1164794.4798813446,"t":1732665600}
+{"o":405.0231681279,"h":409.7484701713,"l":399.2410918183,"c":409.4406130485,"v":1130581.7369660449,"t":1732669200}
+{"o":409.4406130485,"h":412.3511212949,"l":405.7287787306,"c":412.1693678083,"v":1239714.9647063247,"t":1732672800}
+{"o":412.1693678083,"h":412.3004752053,"l":406.2342137092,"c":408.3812743565,"v":1374129.8309466161,"t":1732676400}
+{"o":408.3812743565,"h":412.3428320943,"l":405.1837948267,"c":405.6712396498,"v":1320036.3424558376,"t":1732680000}
+{"o":405.6712396498,"h":405.9742080727,"l":401.3930480417,"c":403.6443229418,"v":922287.79922679,"t":1732683600}
+{"o":403.6443229418,"h":410.7292832977,"l":403.6443229418,"c":406.8629732721,"v":1191104.9458112784,"t":1732687200}
+{"o":406.8629732721,"h":414.7137486521,"l":406.5407902937,"c":413.4872003341,"v":1179682.3581685871,"t":1732690800}
+{"o":413.4872003341,"h":414.7026357433,"l":411.063892968,"c":411.929847783,"v":1094519.466152797,"t":1732694400}
+{"o":411.929847783,"h":412.6919110786,"l":408.3840496256,"c":412.2677820636,"v":1043540.0124790787,"t":1732698000}
+{"o":412.2677820636,"h":418.3787406801,"l":408.8512908741,"c":416.2861474098,"v":1061105.1511576774,"t":1732701600}
+{"o":416.2861474098,"h":417.1875277678,"l":413.0992949182,"c":414.7183039435,"v":1151505.6034957927,"t":1732705200}
+{"o":414.7183039435,"h":415.2309087653,"l":409.9658140949,"c":414.0117369532,"v":1373290.9378760271,"t":1732708800}
+{"o":414.0117369532,"h":420.5337716072,"l":412.9684320991,"c":419.6753913239,"v":1353562.2930092008,"t":1732712400}
+{"o":419.6753913239,"h":423.3032445658,"l":417.3470983603,"c":422.5641348201,"v":1405168.1077954622,"t":1732716000}
+{"o":422.5641348201,"h":427.1597231241,"l":418.3866764317,"c":424.7907192726,"v":1470930.9216675134,"t":1732719600}
+{"o":424.7907192726,"h":426.9462303027,"l":420.4678958188,"c":421.5748534078,"v":1497731.740291324,"t":1732723200}
+{"o":421.5748534078,"h":425.4417334079,"l":418.8855633073,"c":423.6218908597,"v":1278547.1358146919,"t":1732726800}
+{"o":423.6218908597,"h":426.6540643429,"l":419.5880802203,"c":423.0312750782,"v":1223886.941551765,"t":1732730400}
+{"o":423.0312750782,"h":425.7454036456,"l":421.6214913357,"c":422.2970146338,"v":1061925.8737891519,"t":1732734000}
+{"o":422.2970146338,"h":429.3986216662,"l":419.1583167764,"c":426.9289375277,"v":1294503.6460650619,"t":1732737600}
+{"o":426.9289375277,"h":428.3952511414,"l":419.7599239465,"c":424.1092447595,"v":1057944.4080061039,"t":1732741200}
+{"o":424.1092447595,"h":427.7633375336,"l":420.7473385386,"c":425.3647525742,"v":1009170.2702608133,"t":1732744800}
+{"o":425.3647525742,"h":429.7553005176,"l":424.4417107485,"c":427.4414817668,"v":1214232.6896011631,"t":1732748400}
+{"o":427.4414817668,"h":434.7403132758,"l":423.269219376,"c":432.854240827,"v":1541415.9227889869,"t":1732752000}
+{"o":432.854240827,"h":433.3075524372,"l":427.7000203607,"c":430.3296546254,"v":1233736.6963120964,"t":1732755600}
+{"o":430.3296546254,"h":433.9506806162,"l":427.1399243463,"c":427.5711007432,"v":1180984.4293786178,"t":1732759200}
+{"o":427.5711007432,"h":428.8820806574,"l":419.2645453886,"c":423.8274955291,"v":1292868.2869605212,"t":1732762800}
+{"o":423.8274955291,"h":427.8442524368,"l":421.5520858243,"c":424.258961734,"v":1068461.2683574141,"t":1732766400}
+{"o":424.258961734,"h":425.4622946236,"l":417.8913296735,"c":420.9611811556,"v":908298.6702641447,"t":1732770000}
+{"o":420.9611811556,"h":421.806309705,"l":417.9664900513,"c":420.9650055396,"v":988185.1029179754,"t":1732773600}
+{"o":420.9650055396,"h":422.9885652286,"l":416.113964207,"c":420.2188695832,"v":1021682.8253533,"t":1732777200}
+{"o":420.2188695832,"h":422.1397795036,"l":417.8063363827,"c":421.2009074983,"v":1101842.8040472004,"t":1732780800}
+{"o":421.2009074983,"h":421.6050018242,"l":416.0616317168,"c":416.2052553705,"v":1015626.756238588,"t":1732784400}
+{"o":416.2052553705,"h":417.9349436819,"l":412.5470869255,"c":415.9160535738,"v":1097542.6821908127,"t":1732788000}
+{"o":415.9160535738,"h":419.293500908,"l":413.3647087582,"c":418.1154338274,"v":1088589.7217677187,"t":1732791600}
+{"o":418.1154338274,"h":418.7171370855,"l":411.9028142342,"c":416.3733618951,"v":1091170.8673863111,"t":1732795200}
+{"o":416.3733618951,"h":418.1225305693,"l":410.8960533857,"c":417.3873151738,"v":1191385.2032818459,"t":1732798800}
+{"o":417.3873151738,"h":419.6481504396,"l":413.2413056874,"c":415.2687210723,"v":1469915.3721292685,"t":1732802400}
+{"o":415.2687210723,"h":416.6250564477,"l":409.9046926869,"c":411.2870015026,"v":1404309.4317954062,"t":1732806000}
+{"o":411.2870015026,"h":416.7860904513,"l":411.2856660327,"c":414.340840913,"v":1273848.088685977,"t":1732809600}
+{"o":414.340840913,"h":417.2525851466,"l":414.3245099192,"c":415.1386690003,"v":1247878.3163511229,"t":1732813200}
+{"o":415.1386690003,"h":418.3027518139,"l":415.1246416432,"c":417.6644785763,"v":1094315.722485909,"t":1732816800}
+{"o":417.6644785763,"h":417.8574387345,"l":414.0158933254,"c":415.5209748731,"v":994851.3560181941,"t":1732820400}
+{"o":415.5209748731,"h":416.7235579512,"l":412.4146381947,"c":416.0187331964,"v":942065.6198513957,"t":1732824000}
+{"o":416.0187331964,"h":417.9412710392,"l":415.6295404471,"c":416.257385483,"v":834468.2295566128,"t":1732827600}
+{"o":416.257385483,"h":420.0291252469,"l":414.1558444512,"c":419.936544675,"v":844792.1255927443,"t":1732831200}
+{"o":419.936544675,"h":420.6718678951,"l":418.0685117567,"c":419.3531369863,"v":875794.5953065611,"t":1732834800}
+{"o":419.3531369863,"h":421.3760380429,"l":417.757909363,"c":418.1003594962,"v":1001562.7046642902,"t":1732838400}
+{"o":418.1003594962,"h":420.5569448185,"l":414.661964377,"c":420.0195611239,"v":930379.8404861584,"t":1732842000}
+{"o":420.0195611239,"h":427.1815084669,"l":418.2401662683,"c":426.2406653975,"v":978552.644916742,"t":1732845600}
+{"o":426.2406653975,"h":428.9999948978,"l":425.5720668047,"c":427.0355527445,"v":949771.5057088741,"t":1732849200}
+{"o":427.0355527445,"h":427.3704693629,"l":423.6886523413,"c":424.4760782584,"v":968668.7786914805,"t":1732852800}
+{"o":424.4760782584,"h":427.4782367995,"l":422.020552292,"c":424.6665875299,"v":1093325.797171995,"t":1732856400}
+{"o":424.6665875299,"h":425.8387389295,"l":423.3070043744,"c":424.8581388966,"v":1042702.2345188271,"t":1732860000}
+{"o":424.8581388966,"h":426.2451367707,"l":419.2728513994,"c":419.50435035,"v":1010868.5580629833,"t":1732863600}
+{"o":419.50435035,"h":423.7843808306,"l":419.3917316714,"c":421.7407447116,"v":800338.1697392047,"t":1732867200}
+{"o":421.7407447116,"h":425.1251126776,"l":421.2979011011,"c":424.2986242205,"v":752656.7921599161,"t":1732870800}
+{"o":424.2986242205,"h":427.3660348891,"l":424.0043259591,"c":426.698182877,"v":733593.3513582943,"t":1732874400}
+{"o":426.698182877,"h":433.2680882447,"l":426.1660461084,"c":432.8145797148,"v":823338.1617387088,"t":1732878000}
+{"o":432.8145797148,"h":436.8003738063,"l":427.3552906686,"c":428.9963343557,"v":932213.7492621152,"t":1732881600}
+{"o":428.9963343557,"h":431.1345302904,"l":427.9593842927,"c":429.7912853923,"v":791457.4015780243,"t":1732885200}
+{"o":429.7912853923,"h":432.668637826,"l":427.0759621945,"c":432.5952276175,"v":902790.8001519789,"t":1732888800}
+{"o":432.5952276175,"h":435.5178137374,"l":428.4191048987,"c":430.3082554474,"v":1182922.5292360913,"t":1732892400}
+{"o":430.3082554474,"h":433.7567484562,"l":427.324441508,"c":427.4444524607,"v":1082648.1139957916,"t":1732896000}
+{"o":427.4444524607,"h":428.3221680513,"l":424.0845355188,"c":424.308605948,"v":945266.3562150932,"t":1732899600}
+{"o":424.308605948,"h":428.2446030432,"l":423.7743244027,"c":427.3646333241,"v":868034.1814117939,"t":1732903200}
+{"o":427.3646333241,"h":427.5345800325,"l":423.3012072953,"c":425.914467052,"v":848737.7387663566,"t":1732906800}
+{"o":425.914467052,"h":430.5406620725,"l":424.6815255222,"c":428.2704558089,"v":803801.5103715563,"t":1732910400}
+{"o":428.2704558089,"h":431.4568699658,"l":426.1502664605,"c":431.4514704075,"v":787305.9249079258,"t":1732914000}
+{"o":431.4514704075,"h":434.129254876,"l":429.6386777031,"c":430.6885356633,"v":815202.0747398802,"t":1732917600}
+{"o":430.6885356633,"h":432.1702334369,"l":429.2250904337,"c":429.5973064415,"v":853581.263894347,"t":1732921200}
+{"o":429.5973064415,"h":429.5973064415,"l":423.9970463977,"c":424.7114777173,"v":967832.5741068167,"t":1732924800}
+{"o":424.7114777173,"h":426.7741394067,"l":421.8560917866,"c":424.0699569528,"v":915398.5610630449,"t":1732928400}
+{"o":424.0699569528,"h":427.3854125499,"l":423.6191829035,"c":427.0118433255,"v":830900.8564302921,"t":1732932000}
+{"o":427.0118433255,"h":429.3417321139,"l":423.3943177391,"c":428.6915080952,"v":871699.2868344419,"t":1732935600}
+{"o":428.6915080952,"h":429.3110752905,"l":425.6896356625,"c":427.6879250291,"v":722274.30508021,"t":1732939200}
+{"o":427.6879250291,"h":430.5202069567,"l":424.2919982581,"c":430.0960692693,"v":644651.0625847651,"t":1732942800}
+{"o":430.0960692693,"h":432.7215143715,"l":427.3515623023,"c":428.471409009,"v":745498.612586242,"t":1732946400}
+{"o":428.471409009,"h":434.5010333996,"l":427.324422255,"c":430.9982496074,"v":727103.5470936733,"t":1732950000}
+{"o":430.9982496074,"h":433.0984356621,"l":429.6350911382,"c":431.0506501527,"v":689963.1329441052,"t":1732953600}
+{"o":431.0506501527,"h":432.3363803587,"l":429.2558706394,"c":430.2948125842,"v":696704.7639012852,"t":1732957200}
+{"o":430.2948125842,"h":431.4154235276,"l":423.9827653763,"c":424.3592336981,"v":768576.2092748469,"t":1732960800}
+{"o":424.3592336981,"h":428.8830821146,"l":423.7605896489,"c":426.0575582323,"v":656184.3354061687,"t":1732964400}
+{"o":426.0575582323,"h":429.2896190391,"l":425.6585418061,"c":427.9527264015,"v":725857.0569929866,"t":1732968000}
+{"o":427.9527264015,"h":429.057977412,"l":424.3707809221,"c":424.6375912165,"v":778822.8350343517,"t":1732971600}
+{"o":424.6375912165,"h":426.5592305133,"l":421.7061115814,"c":422.1016310098,"v":762873.7427528431,"t":1732975200}
+{"o":422.1016310098,"h":424.0436305366,"l":420.2081602014,"c":423.446156118,"v":825139.4451762559,"t":1732978800}
+{"o":423.446156118,"h":424.7081608973,"l":422.0006914768,"c":423.8563720196,"v":766210.2752302022,"t":1732982400}
+{"o":423.8563720196,"h":423.9737290307,"l":421.5478523248,"c":423.2942693474,"v":858567.8488690259,"t":1732986000}
+{"o":423.2942693474,"h":423.9817679675,"l":419.3892954173,"c":423.1476545561,"v":852895.778277115,"t":1732989600}
+{"o":423.1476545561,"h":425.7705574523,"l":420.0610715734,"c":423.6416570828,"v":736363.1044729183,"t":1732993200}
+{"o":423.6416570828,"h":426.552301568,"l":422.9935106712,"c":425.2678801024,"v":663954.045196719,"t":1732996800}
+{"o":425.2678801024,"h":425.7478371746,"l":423.4342380372,"c":424.682663696,"v":713210.172208006,"t":1733000400}
+{"o":424.682663696,"h":424.8870927977,"l":419.6956388752,"c":420.8004005433,"v":768197.1302698724,"t":1733004000}
+{"o":420.8004005433,"h":423.6495376236,"l":418.9239938184,"c":419.4041462727,"v":759557.893403184,"t":1733007600}
+{"o":419.4041462727,"h":423.4652334392,"l":416.6316159629,"c":419.4293929696,"v":940605.4304220645,"t":1733011200}
+{"o":419.4293929696,"h":423.0946342814,"l":416.2113113963,"c":418.3207658286,"v":1038227.4396273136,"t":1733014800}
+{"o":418.3207658286,"h":423.8193686958,"l":413.2647722611,"c":414.1164425456,"v":1054378.1040667528,"t":1733018400}
+{"o":414.1164425456,"h":417.4609884171,"l":413.9747025343,"c":415.9825409258,"v":793782.1163658939,"t":1733022000}
+{"o":415.9825409258,"h":418.2342416225,"l":413.7179819153,"c":417.8480339704,"v":636991.1983654966,"t":1733025600}
+{"o":417.8480339704,"h":417.9114775374,"l":415.2648778438,"c":415.442912548,"v":666241.2193277717,"t":1733029200}
+{"o":415.442912548,"h":417.5025372847,"l":414.9487532219,"c":415.9207520303,"v":602548.6950037954,"t":1733032800}
+{"o":415.9207520303,"h":417.4497659733,"l":413.5845645855,"c":415.7704492622,"v":630185.3813280325,"t":1733036400}
+{"o":415.7704492622,"h":421.9630769643,"l":415.4854854233,"c":421.0511649385,"v":778237.0657807394,"t":1733040000}
+{"o":421.0511649385,"h":421.3636984048,"l":418.3245923907,"c":419.4024442874,"v":580806.5827375879,"t":1733043600}
+{"o":419.4024442874,"h":419.5508903853,"l":413.7741291674,"c":416.8869433167,"v":580602.7833506023,"t":1733047200}
+{"o":416.8869433167,"h":418.9310399144,"l":416.7965880555,"c":418.6162520383,"v":610320.9212670946,"t":1733050800}
+{"o":418.6162520383,"h":419.1108231034,"l":417.6498003707,"c":418.4343888579,"v":681378.6881455294,"t":1733054400}
+{"o":418.4343888579,"h":421.0676273797,"l":416.9672827087,"c":419.9722667414,"v":841778.8825105205,"t":1733058000}
+{"o":419.9722667414,"h":421.5260929416,"l":418.2709308963,"c":420.5304310091,"v":989471.6870746906,"t":1733061600}
+{"o":420.5304310091,"h":422.6934673868,"l":416.276806784,"c":421.1530279759,"v":1052349.8023728998,"t":1733065200}
+{"o":421.1530279759,"h":424.5591871226,"l":418.7604923906,"c":420.4354795555,"v":991419.5799349,"t":1733068800}
+{"o":420.4354795555,"h":420.7370362137,"l":417.2831587845,"c":418.5748730763,"v":952247.6284781109,"t":1733072400}
+{"o":418.5748730763,"h":420.6738892803,"l":416.516234471,"c":416.9996991545,"v":824334.0981859844,"t":1733076000}
+{"o":416.9996991545,"h":418.4201239771,"l":414.8577055187,"c":417.1219665587,"v":915947.3595882704,"t":1733079600}
+{"o":417.1219665587,"h":417.7286571911,"l":412.8099502736,"c":416.1431699007,"v":985090.3839999501,"t":1733083200}
+{"o":416.1431699007,"h":419.4335543492,"l":415.1284158914,"c":418.7552466247,"v":1050527.9770263529,"t":1733086800}
+{"o":418.7552466247,"h":422.5508207068,"l":417.3701800248,"c":420.6991895951,"v":1020303.9081693987,"t":1733090400}
+{"o":420.6991895951,"h":424.3567772763,"l":417.555099994,"c":418.069486316,"v":896582.1588302579,"t":1733094000}
+{"o":418.069486316,"h":418.5580486666,"l":412.3963113908,"c":414.9760063343,"v":988338.4204151467,"t":1733097600}
+{"o":414.9760063343,"h":420.0739023631,"l":414.1549820107,"c":419.7198738987,"v":1215622.1778060347,"t":1733101200}
+{"o":419.7198738987,"h":420.6103150721,"l":410.215078697,"c":413.2824716957,"v":1190381.8229127731,"t":1733104800}
+{"o":413.2824716957,"h":414.4100362768,"l":401.9709764718,"c":403.2864539819,"v":1491634.1963516101,"t":1733108400}
+{"o":403.2864539819,"h":406.4481517062,"l":397.5308492913,"c":404.9202698635,"v":2069256.734468312,"t":1733112000}
+{"o":404.9202698635,"h":408.5164159966,"l":401.1264007433,"c":403.4232702971,"v":986492.6825234654,"t":1733115600}
+{"o":403.4232702971,"h":404.968998019,"l":398.3001931016,"c":403.1412821644,"v":1138352.9429907894,"t":1733119200}
+{"o":403.1412821644,"h":405.7309635178,"l":399.1794930859,"c":403.6481920767,"v":1023937.268165656,"t":1733122800}
+{"o":403.6481920767,"h":403.8796057077,"l":392.0613637105,"c":398.416423996,"v":1417005.4327519266,"t":1733126400}
+{"o":398.416423996,"h":402.2128110398,"l":395.049502851,"c":402.1091288535,"v":923398.2116134601,"t":1733130000}
+{"o":402.1091288535,"h":402.1979032022,"l":392.0127767209,"c":394.5381014921,"v":851927.6003985562,"t":1733133600}
+{"o":394.5381014921,"h":397.5225638948,"l":392.14565696,"c":396.6985628804,"v":846505.4061553075,"t":1733137200}
+{"o":396.6985628804,"h":398.7276775313,"l":389.2106636199,"c":391.9889368178,"v":1025815.5024258501,"t":1733140800}
+{"o":391.9889368178,"h":399.201597516,"l":389.4637359343,"c":398.5585297362,"v":1203090.2670558088,"t":1733144400}
+{"o":398.5585297362,"h":402.7014109837,"l":394.786617641,"c":398.5517010542,"v":1250702.8208314686,"t":1733148000}
+{"o":398.5517010542,"h":408.486961755,"l":394.4689526208,"c":404.7173230896,"v":2517966.0992106725,"t":1733151600}
+{"o":404.7173230896,"h":406.1122223701,"l":394.5845430956,"c":399.3213112183,"v":1993225.5780439198,"t":1733155200}
+{"o":399.3213112183,"h":400.9732051865,"l":384.8503588127,"c":389.0756575394,"v":2002790.966592744,"t":1733158800}
+{"o":389.0756575394,"h":397.4680109741,"l":386.2588727641,"c":394.3445826466,"v":1583961.6004492759,"t":1733162400}
+{"o":394.3445826466,"h":395.2073621317,"l":387.9958869893,"c":395.1749875063,"v":1301063.1450216635,"t":1733166000}
+{"o":395.1749875063,"h":397.2884744112,"l":390.5696940665,"c":393.5141311597,"v":1231052.6141528301,"t":1733169600}
+{"o":393.5141311597,"h":396.0557643023,"l":389.3193149588,"c":392.1736289882,"v":1250459.7504728178,"t":1733173200}
+{"o":392.1736289882,"h":397.5449762447,"l":391.1412996133,"c":396.1214083687,"v":1160916.8065587324,"t":1733176800}
+{"o":396.1214083687,"h":399.076271487,"l":395.1866450266,"c":398.4212043175,"v":1088818.3767532625,"t":1733180400}
+{"o":398.4212043175,"h":400.0611802046,"l":396.1344217635,"c":398.3323062446,"v":1259146.0573241836,"t":1733184000}
+{"o":398.3323062446,"h":400.0080882179,"l":395.0585993003,"c":395.3335867973,"v":1376373.6332273178,"t":1733187600}
+{"o":395.3335867973,"h":404.6587712832,"l":390.2989171715,"c":402.7936082714,"v":1293702.7335937475,"t":1733191200}
+{"o":402.7936082714,"h":405.526270221,"l":400.7905044855,"c":402.2993628277,"v":1041473.5291211582,"t":1733194800}
+{"o":402.2993628277,"h":404.8512800353,"l":399.4572740628,"c":403.3815050686,"v":1221115.4116938901,"t":1733198400}
+{"o":403.3815050686,"h":403.5289926069,"l":400.6306526761,"c":402.5824391194,"v":923012.6467201245,"t":1733202000}
+{"o":402.5824391194,"h":407.6493124056,"l":399.611608864,"c":400.7800660891,"v":1239968.5133989842,"t":1733205600}
+{"o":400.7800660891,"h":402.277628124,"l":396.4322659548,"c":400.4429467072,"v":1623296.5747938894,"t":1733209200}
+{"o":400.4429467072,"h":403.3206588974,"l":398.4544000263,"c":400.4985337134,"v":1047063.5860671182,"t":1733212800}
+{"o":400.4985337134,"h":400.6569151662,"l":395.6840985768,"c":396.912928241,"v":1037914.7594137333,"t":1733216400}
+{"o":396.912928241,"h":398.9204563833,"l":393.2733716534,"c":394.0321613597,"v":919804.2850918645,"t":1733220000}
+{"o":394.0321613597,"h":399.4657153975,"l":393.554746636,"c":398.0713690938,"v":943743.4894659451,"t":1733223600}
+{"o":398.0713690938,"h":398.2455068787,"l":392.0472930012,"c":395.7699562078,"v":908987.2329549412,"t":1733227200}
+{"o":395.7699562078,"h":396.5571160603,"l":381.0660678152,"c":385.54395853,"v":1835647.4751361937,"t":1733230800}
+{"o":385.54395853,"h":397.626801212,"l":377.831015174,"c":395.6995067023,"v":2386298.4133045734,"t":1733234400}
+{"o":395.6995067023,"h":399.2730131193,"l":388.7825152643,"c":394.0120500068,"v":1921105.1673751718,"t":1733238000}
+{"o":394.0120500068,"h":397.5920393258,"l":391.0574286494,"c":393.7849561912,"v":1288382.3185080853,"t":1733241600}
+{"o":393.7849561912,"h":396.5871847668,"l":387.5553095687,"c":396.3788730586,"v":1454742.0249104628,"t":1733245200}
+{"o":396.3788730586,"h":401.601706751,"l":393.2472551094,"c":400.7731925366,"v":1289531.2044658705,"t":1733248800}
+{"o":400.7731925366,"h":403.2108426467,"l":396.4611648949,"c":402.7537923369,"v":1183669.810747952,"t":1733252400}
+{"o":402.7537923369,"h":406.350291814,"l":401.9678199681,"c":403.6448684731,"v":1256837.3651302634,"t":1733256000}
+{"o":403.6448684731,"h":423.0877577654,"l":399.5470846061,"c":419.3213621092,"v":2428865.2471941905,"t":1733259600}
+{"o":419.3213621092,"h":419.912803193,"l":413.2222752976,"c":417.5793973273,"v":1541323.1259249272,"t":1733263200}
+{"o":417.5793973273,"h":418.2236576612,"l":412.1419655316,"c":413.1147227544,"v":1311627.0493626902,"t":1733266800}
+{"o":413.1147227544,"h":423.6365730348,"l":412.9571991796,"c":419.3209874471,"v":1391734.7630288806,"t":1733270400}
+{"o":419.3209874471,"h":423.9403835784,"l":416.6089199167,"c":422.2547912829,"v":1420734.5236904856,"t":1733274000}
+{"o":422.2547912829,"h":424.7682006909,"l":411.0867438543,"c":416.5320122379,"v":1511374.3837002683,"t":1733277600}
+{"o":416.5320122379,"h":422.0094489802,"l":416.1516918578,"c":419.6354524395,"v":1054997.2476380749,"t":1733281200}
+{"o":419.6354524395,"h":420.7387258391,"l":417.4191401953,"c":419.8145894793,"v":996102.6379339101,"t":1733284800}
+{"o":419.8145894793,"h":425.3389231268,"l":419.4627004899,"c":420.1849475664,"v":946363.0162048512,"t":1733288400}
+{"o":420.1849475664,"h":420.8493860168,"l":416.560359129,"c":419.70347197,"v":819562.4491433889,"t":1733292000}
+{"o":419.70347197,"h":419.9839751781,"l":417.1465358996,"c":417.8161417093,"v":681860.4712744016,"t":1733295600}
+{"o":417.8161417093,"h":418.9687337488,"l":414.8136953104,"c":416.0601429325,"v":735562.0067216104,"t":1733299200}
+{"o":416.0601429325,"h":418.9575766766,"l":415.557101847,"c":416.0333682109,"v":679684.6590375254,"t":1733302800}
+{"o":416.0333682109,"h":419.914129036,"l":415.494229715,"c":417.8886918072,"v":663384.6246660829,"t":1733306400}
+{"o":417.8886918072,"h":419.0310644406,"l":414.9021073708,"c":416.4630650025,"v":778464.9037876303,"t":1733310000}
+{"o":416.4630650025,"h":416.8708556509,"l":408.9711044714,"c":410.8223669428,"v":1103749.5199461428,"t":1733313600}
+{"o":410.8223669428,"h":412.2267699463,"l":406.7747831899,"c":408.1555735321,"v":964303.5414918892,"t":1733317200}
+{"o":408.1555735321,"h":412.790234662,"l":403.4614835611,"c":410.0748166604,"v":1384635.7829867862,"t":1733320800}
+{"o":410.0748166604,"h":415.4334823878,"l":407.2355564075,"c":412.9695806305,"v":1612140.0237862663,"t":1733324400}
+{"o":412.9695806305,"h":414.9804015674,"l":395.5680044058,"c":398.5347404971,"v":1947743.9664473529,"t":1733328000}
+{"o":398.5347404971,"h":404.9114684789,"l":396.2659621022,"c":404.4171476201,"v":1643188.2574346142,"t":1733331600}
+{"o":404.4171476201,"h":408.0372190257,"l":403.0446678267,"c":406.2356538666,"v":1212402.3441873873,"t":1733335200}
+{"o":406.2356538666,"h":411.6043714268,"l":404.3504744977,"c":411.1893290947,"v":997244.7318206904,"t":1733338800}
+{"o":411.1893290947,"h":417.7267611476,"l":407.1577376776,"c":411.6878350511,"v":1412743.1683117177,"t":1733342400}
+{"o":411.6878350511,"h":414.6511162238,"l":402.7329435905,"c":405.8777712877,"v":1517897.1317284564,"t":1733346000}
+{"o":405.8777712877,"h":409.4593592164,"l":404.6129789073,"c":404.7929132838,"v":1039253.8691115817,"t":1733349600}
+{"o":404.7929132838,"h":405.4855866723,"l":398.9498150812,"c":404.9965691303,"v":1154400.3219769963,"t":1733353200}
+{"o":404.9965691303,"h":405.8840785196,"l":399.3971618655,"c":399.867229809,"v":1135187.4187883744,"t":1733356800}
+{"o":399.867229809,"h":400.6027145311,"l":393.8167758052,"c":398.956603546,"v":1405754.811473514,"t":1733360400}
+{"o":398.956603546,"h":415.3480546244,"l":398.2991551799,"c":408.8045366953,"v":1656428.1952166471,"t":1733364000}
+{"o":408.8045366953,"h":421.1745661858,"l":408.3195498683,"c":411.3513266702,"v":2121144.9709356623,"t":1733367600}
+{"o":411.3513266702,"h":420.6523963131,"l":410.9998593911,"c":418.0116373801,"v":1400752.5292072499,"t":1733371200}
+{"o":418.0116373801,"h":418.8981817805,"l":410.8283397708,"c":414.7573051656,"v":1121609.9302634322,"t":1733374800}
+{"o":414.7573051656,"h":415.7415589031,"l":407.3694628312,"c":412.252718617,"v":974607.9948117511,"t":1733378400}
+{"o":412.252718617,"h":414.9572690363,"l":411.7466469069,"c":413.0096832556,"v":791318.0132097928,"t":1733382000}
+{"o":413.0096832556,"h":417.7675755817,"l":412.2741182497,"c":416.1469265644,"v":892899.8833941108,"t":1733385600}
+{"o":416.1469265644,"h":419.6532710545,"l":414.4025827889,"c":419.5288506431,"v":880953.4442664128,"t":1733389200}
+{"o":419.5288506431,"h":423.8689965918,"l":418.0944522032,"c":418.3409018833,"v":859202.9953848997,"t":1733392800}
+{"o":418.3409018833,"h":427.8797728829,"l":417.8018454687,"c":426.9726870442,"v":837589.4677623189,"t":1733396400}
+{"o":426.9726870442,"h":433.2302983829,"l":425.5905810519,"c":426.2064941742,"v":1208612.860281067,"t":1733400000}
+{"o":426.2064941742,"h":428.4119531302,"l":421.0155198658,"c":424.1941024119,"v":933509.2199394216,"t":1733403600}
+{"o":424.1941024119,"h":426.2189312858,"l":420.5231471652,"c":425.4495974025,"v":1047722.3550686383,"t":1733407200}
+{"o":425.4495974025,"h":427.5869834844,"l":417.1420136929,"c":422.2063808535,"v":1415126.7312638611,"t":1733410800}
+{"o":422.2063808535,"h":428.8928979554,"l":419.528919789,"c":422.961324672,"v":1325132.8911858918,"t":1733414400}
+{"o":422.961324672,"h":425.0525246419,"l":421.2753533793,"c":423.6804660205,"v":1008964.4724837652,"t":1733418000}
+{"o":423.6804660205,"h":424.1774797362,"l":416.8280589114,"c":417.3879750051,"v":1053652.3767890166,"t":1733421600}
+{"o":417.3879750051,"h":418.57077683,"l":409.7486479759,"c":411.3991771303,"v":1449140.1972845388,"t":1733425200}
+{"o":411.3991771303,"h":412.7218024758,"l":404.8742756996,"c":411.3514323018,"v":1506766.7970071074,"t":1733428800}
+{"o":411.3514323018,"h":413.683221808,"l":409.7782173936,"c":412.9511690106,"v":842130.1189835791,"t":1733432400}
+{"o":412.9511690106,"h":415.5863632794,"l":398.2384880659,"c":415.5835692422,"v":1936417.9549354988,"t":1733436000}
+{"o":415.5835692422,"h":427.2911381283,"l":411.9190269012,"c":416.682201693,"v":1880108.0677619765,"t":1733439600}
+{"o":416.682201693,"h":428.5019561376,"l":414.0382638184,"c":428.3524793197,"v":1450051.4361343943,"t":1733443200}
+{"o":428.3524793197,"h":437.2055367346,"l":422.915648945,"c":430.5025067678,"v":1542641.0609363737,"t":1733446800}
+{"o":430.5025067678,"h":431.035786472,"l":425.8613766536,"c":428.6201149533,"v":984219.0265117666,"t":1733450400}
+{"o":428.6201149533,"h":428.6201149533,"l":421.1265440321,"c":427.1239904803,"v":1234991.0027758565,"t":1733454000}
+{"o":427.1239904803,"h":429.0074616055,"l":423.6221909252,"c":425.4317186552,"v":964632.2414494877,"t":1733457600}
+{"o":425.4317186552,"h":426.9681653554,"l":420.7203899795,"c":421.342452078,"v":830094.560328206,"t":1733461200}
+{"o":421.342452078,"h":423.120981137,"l":419.7023628775,"c":421.6594138507,"v":765459.8890839835,"t":1733464800}
+{"o":421.6594138507,"h":422.6129961788,"l":420.0307722415,"c":422.5399058606,"v":721957.2756412437,"t":1733468400}
+{"o":422.5399058606,"h":424.6366524458,"l":419.9065686369,"c":419.9065686369,"v":881519.4085076514,"t":1733472000}
+{"o":419.9065686369,"h":420.1584272878,"l":415.1819841121,"c":415.9989874653,"v":936562.8585031446,"t":1733475600}
+{"o":415.9989874653,"h":416.9360433052,"l":413.3170084472,"c":416.1911113008,"v":788578.829535296,"t":1733479200}
+{"o":416.1911113008,"h":417.0442759305,"l":412.3151801799,"c":413.4034382736,"v":703585.0519500453,"t":1733482800}
+{"o":413.4034382736,"h":415.7426957184,"l":407.7835197754,"c":408.3814734475,"v":859036.0643262843,"t":1733486400}
+{"o":408.3814734475,"h":415.5725983016,"l":407.7378440767,"c":414.2509836657,"v":1316342.372074754,"t":1733490000}
+{"o":414.2509836657,"h":420.3204717838,"l":412.3264105922,"c":420.2407858805,"v":1164497.526596515,"t":1733493600}
+{"o":420.2407858805,"h":423.6652463318,"l":416.1689088037,"c":420.4060561211,"v":1351209.5131616439,"t":1733497200}
+{"o":420.4060561211,"h":422.1386524799,"l":418.1872092292,"c":421.8592656428,"v":1205868.2920789216,"t":1733500800}
+{"o":421.8592656428,"h":424.8170038691,"l":420.925646774,"c":422.3480383752,"v":1077595.9729337811,"t":1733504400}
+{"o":422.3480383752,"h":425.9451719934,"l":421.294815754,"c":422.2594376051,"v":991911.2653461036,"t":1733508000}
+{"o":422.2594376051,"h":424.2943974065,"l":419.2013407933,"c":423.7455432511,"v":911900.7759205992,"t":1733511600}
+{"o":423.7455432511,"h":425.5664528624,"l":420.0455170911,"c":421.1377533193,"v":878735.5946270502,"t":1733515200}
+{"o":421.1377533193,"h":422.9632626621,"l":419.8027876175,"c":419.9973529297,"v":851937.5154668152,"t":1733518800}
+{"o":419.9973529297,"h":421.692895645,"l":418.8990618706,"c":419.5518055656,"v":822194.4475527107,"t":1733522400}
+{"o":419.5518055656,"h":420.7189351395,"l":415.9222961627,"c":418.599035367,"v":958442.8473577511,"t":1733526000}
+{"o":418.599035367,"h":419.5594196123,"l":416.0298404284,"c":417.7025225516,"v":854571.3469896108,"t":1733529600}
+{"o":417.7025225516,"h":418.9471054484,"l":413.8436886587,"c":416.1279452814,"v":781417.9154650457,"t":1733533200}
+{"o":416.1279452814,"h":418.11865812,"l":413.8121617297,"c":416.6133665866,"v":711322.5344354617,"t":1733536800}
+{"o":416.6133665866,"h":417.2412384449,"l":412.0788844571,"c":415.1161505404,"v":755354.1059708033,"t":1733540400}
+{"o":415.1161505404,"h":416.2178636765,"l":413.589860288,"c":415.8594881664,"v":670282.8336928468,"t":1733544000}
+{"o":415.8594881664,"h":417.226622886,"l":414.6770775508,"c":415.9167773447,"v":629104.4897551482,"t":1733547600}
+{"o":415.9167773447,"h":417.8034885858,"l":414.6372925641,"c":416.8932450764,"v":681394.5243202721,"t":1733551200}
+{"o":416.8932450764,"h":418.1668981794,"l":415.7513685805,"c":417.2380623819,"v":680399.3778887352,"t":1733554800}
+{"o":417.2380623819,"h":417.80439154,"l":415.2024172406,"c":416.9625656965,"v":657883.7501096509,"t":1733558400}
+{"o":416.9625656965,"h":421.7769074969,"l":416.1193927112,"c":421.6161106852,"v":757892.3419927893,"t":1733562000}
+{"o":421.6161106852,"h":422.7225008942,"l":418.7762106741,"c":420.9896098605,"v":719270.7513542544,"t":1733565600}
+{"o":420.9896098605,"h":422.5472151317,"l":420.36041919,"c":420.7155231814,"v":605054.3111369776,"t":1733569200}
+{"o":420.7155231814,"h":422.411433628,"l":419.3123327997,"c":420.6354365694,"v":600964.3190554472,"t":1733572800}
+{"o":420.6354365694,"h":423.086283305,"l":419.3297896754,"c":422.7109264072,"v":676109.9258348211,"t":1733576400}
+{"o":422.7109264072,"h":428.8800960281,"l":419.7486622668,"c":428.5960725403,"v":962996.1501091147,"t":1733580000}
+{"o":428.5960725403,"h":429.563258248,"l":423.3721353546,"c":425.3349307049,"v":999095.7096512399,"t":1733583600}
+{"o":425.3349307049,"h":427.8102887671,"l":421.8199402041,"c":427.2986840967,"v":1031568.0712763143,"t":1733587200}
+{"o":427.2986840967,"h":427.6154632635,"l":423.5345111187,"c":425.5331754701,"v":952421.3662630336,"t":1733590800}
+{"o":425.5331754701,"h":428.1118745249,"l":424.1831085869,"c":427.2267710951,"v":1068376.5214052631,"t":1733594400}
+{"o":427.2267710951,"h":428.310795888,"l":424.5483805714,"c":426.8089454387,"v":924893.7245264238,"t":1733598000}
+{"o":426.8089454387,"h":429.2015424391,"l":424.8176300294,"c":425.8978351611,"v":941859.7602588808,"t":1733601600}
+{"o":425.8978351611,"h":429.2767521417,"l":423.964369962,"c":426.6027538028,"v":987037.4835224777,"t":1733605200}
+{"o":426.6027538028,"h":430.1893219424,"l":421.1789849299,"c":421.5666745579,"v":884023.9668671676,"t":1733608800}
+{"o":421.5666745579,"h":424.1804998125,"l":420.2193821447,"c":420.5897422242,"v":809723.4039441878,"t":1733612400}
+{"o":420.5897422242,"h":422.9478396116,"l":417.6295833781,"c":422.2491945456,"v":889851.704472238,"t":1733616000}
+{"o":422.2491945456,"h":424.0827845967,"l":420.8606020133,"c":422.5445007239,"v":760449.2634580949,"t":1733619600}
+{"o":422.5445007239,"h":426.6220961281,"l":422.4054297037,"c":425.8985411048,"v":779961.3752271694,"t":1733623200}
+{"o":425.8985411048,"h":427.1835509628,"l":422.5674873464,"c":425.0288430688,"v":829841.5222837874,"t":1733626800}
+{"o":425.0288430688,"h":425.7053182936,"l":420.938497126,"c":420.9651049766,"v":648719.3331316876,"t":1733630400}
+{"o":420.9651049766,"h":422.1148282431,"l":416.5960809494,"c":418.9309785038,"v":755928.4648896053,"t":1733634000}
+{"o":418.9309785038,"h":421.2671190729,"l":417.6986282784,"c":420.4184307904,"v":715307.8320976492,"t":1733637600}
+{"o":420.4184307904,"h":421.7502209441,"l":419.1619491566,"c":419.4871966443,"v":643279.0787054729,"t":1733641200}
+{"o":419.4871966443,"h":419.8508264394,"l":414.715676049,"c":414.8517968176,"v":820642.6822853087,"t":1733644800}
+{"o":414.8517968176,"h":416.7360155884,"l":411.807588346,"c":412.934238377,"v":761389.6040666238,"t":1733648400}
+{"o":412.934238377,"h":417.4430402357,"l":412.8955988916,"c":415.3215863334,"v":628545.8636569958,"t":1733652000}
+{"o":415.3215863334,"h":417.5302713932,"l":414.4515452594,"c":416.6498417585,"v":542103.3894599942,"t":1733655600}
+{"o":416.6498417585,"h":417.8064374222,"l":414.3972215636,"c":416.7682296239,"v":621416.448954424,"t":1733659200}
+{"o":416.7682296239,"h":419.6356068964,"l":415.535058747,"c":419.0348781243,"v":709354.460651996,"t":1733662800}
+{"o":419.0348781243,"h":419.2986303088,"l":416.0637158854,"c":416.2892128944,"v":644202.6821544606,"t":1733666400}
+{"o":416.2892128944,"h":419.3638187554,"l":413.824189033,"c":418.9701476311,"v":784909.9708553216,"t":1733670000}
+{"o":418.9701476311,"h":419.6251144447,"l":415.4842164658,"c":416.4283916913,"v":883159.7985885732,"t":1733673600}
+{"o":416.4283916913,"h":417.8808530728,"l":414.8866164367,"c":417.7834913045,"v":767379.2832081618,"t":1733677200}
+{"o":417.7834913045,"h":418.0155619396,"l":414.9231330702,"c":415.1214431518,"v":732155.9178390721,"t":1733680800}
+{"o":415.1214431518,"h":417.9357125298,"l":413.1797006195,"c":417.4628663827,"v":766069.5190501267,"t":1733684400}
+{"o":417.4628663827,"h":417.9451773082,"l":415.2081268299,"c":415.4849945875,"v":771894.1015029397,"t":1733688000}
+{"o":415.4849945875,"h":416.4067646156,"l":413.8570076943,"c":416.1111091883,"v":700606.9690883013,"t":1733691600}
+{"o":416.1111091883,"h":418.0133008657,"l":415.5157407074,"c":417.9604220111,"v":649868.3542742288,"t":1733695200}
+{"o":417.9604220111,"h":419.7978812433,"l":416.5280699461,"c":418.552910714,"v":811492.5425713821,"t":1733698800}
+{"o":418.552910714,"h":418.9951679214,"l":410.5391296882,"c":412.5749957772,"v":1111627.8053220497,"t":1733702400}
+{"o":412.5749957772,"h":414.6027148468,"l":409.3243308689,"c":410.3125448653,"v":906974.0793132244,"t":1733706000}
+{"o":410.3125448653,"h":412.4743851636,"l":405.916874776,"c":409.4060987282,"v":906393.0226592328,"t":1733709600}
+{"o":409.4060987282,"h":411.0267386283,"l":406.1139706402,"c":409.2546221852,"v":815116.0318810517,"t":1733713200}
+{"o":409.2546221852,"h":410.6599620079,"l":407.2225109098,"c":410.4622468281,"v":756776.724859196,"t":1733716800}
+{"o":410.4622468281,"h":411.0321818061,"l":408.5692372513,"c":410.5832601928,"v":639442.5621080472,"t":1733720400}
+{"o":410.5832601928,"h":410.6743681128,"l":406.3681653172,"c":406.8777835746,"v":792747.7019378712,"t":1733724000}
+{"o":406.8777835746,"h":410.1207773105,"l":402.9761730645,"c":408.7162591255,"v":1076137.8713510763,"t":1733727600}
+{"o":408.7162591255,"h":409.1425793417,"l":399.3849904226,"c":399.8784555697,"v":1052909.1144948008,"t":1733731200}
+{"o":399.8784555697,"h":403.4563924527,"l":396.6812983962,"c":400.2146298351,"v":1038478.9073664235,"t":1733734800}
+{"o":400.2146298351,"h":402.6395370021,"l":399.1108981567,"c":402.2376653497,"v":726334.6545079261,"t":1733738400}
+{"o":402.2376653497,"h":402.2946416883,"l":396.6590111195,"c":398.6758296571,"v":848547.7180542317,"t":1733742000}
+{"o":398.6758296571,"h":401.7590063748,"l":396.8625974311,"c":401.5906832983,"v":893853.9996246785,"t":1733745600}
+{"o":401.5906832983,"h":405.3633042038,"l":399.9096617767,"c":404.0649983484,"v":840498.3391161031,"t":1733749200}
+{"o":404.0649983484,"h":408.9604456921,"l":402.6024018071,"c":407.1916776622,"v":955970.4798633172,"t":1733752800}
+{"o":407.1916776622,"h":408.705148116,"l":392.7859075594,"c":395.4888495643,"v":1664839.4474649087,"t":1733756400}
+{"o":395.4888495643,"h":399.1516752448,"l":392.3751063752,"c":396.0458860113,"v":1167109.4866353325,"t":1733760000}
+{"o":396.0458860113,"h":397.9308121265,"l":393.4426874465,"c":393.5200119781,"v":1020446.7624941273,"t":1733763600}
+{"o":393.5200119781,"h":397.433939476,"l":393.4457040396,"c":395.8515892494,"v":986261.180989561,"t":1733767200}
+{"o":395.8515892494,"h":396.0150707026,"l":390.4869771681,"c":391.4158518754,"v":1197087.253408439,"t":1733770800}
+{"o":391.4158518754,"h":395.2843707424,"l":385.3753796652,"c":387.0397746684,"v":2356976.5249290601,"t":1733774400}
+{"o":387.0397746684,"h":389.6105924124,"l":361.2563570584,"c":384.9151881904,"v":3726089.4341753209,"t":1733778000}
+{"o":384.9151881904,"h":386.3041851969,"l":363.1957384839,"c":384.5493428395,"v":3016246.067057183,"t":1733781600}
+{"o":384.5493428395,"h":388.6092794178,"l":381.3507876375,"c":382.5704520544,"v":1733971.3668897252,"t":1733785200}
+{"o":382.5704520544,"h":390.1258006152,"l":377.0772657991,"c":384.3905015114,"v":1754788.8278972488,"t":1733788800}
+{"o":384.3905015114,"h":387.2918838656,"l":381.056969886,"c":386.4989452552,"v":1326877.2566419328,"t":1733792400}
+{"o":386.4989452552,"h":386.5483470884,"l":374.9971040418,"c":375.7827626604,"v":1429146.7395421055,"t":1733796000}
+{"o":375.7827626604,"h":381.0058341943,"l":363.7788549398,"c":380.9409265566,"v":2110059.1825615624,"t":1733799600}
+{"o":380.9409265566,"h":382.0624599978,"l":374.5578392853,"c":381.5313350605,"v":1287146.1893025148,"t":1733803200}
+{"o":381.5313350605,"h":383.8529246961,"l":378.5928452101,"c":381.8390026774,"v":1031246.5767280876,"t":1733806800}
+{"o":381.8390026774,"h":386.1245443579,"l":380.3641920501,"c":385.05745554,"v":1090328.4984497048,"t":1733810400}
+{"o":385.05745554,"h":385.1313301248,"l":380.9159171418,"c":383.6289158005,"v":899825.3317205984,"t":1733814000}
+{"o":383.6289158005,"h":384.4882015278,"l":380.3530497063,"c":383.3495641566,"v":983243.9677580642,"t":1733817600}
+{"o":383.3495641566,"h":385.9686772942,"l":381.2855820237,"c":383.0816667331,"v":1140742.2739305526,"t":1733821200}
+{"o":383.0816667331,"h":385.5635851445,"l":381.637711795,"c":383.4571403512,"v":890339.5459068192,"t":1733824800}
+{"o":383.4571403512,"h":383.6959550764,"l":379.7166163077,"c":381.7161352285,"v":891990.4115197541,"t":1733828400}
+{"o":381.7161352285,"h":382.5803178552,"l":371.2606511526,"c":373.104257085,"v":1380416.2207331823,"t":1733832000}
+{"o":373.104257085,"h":380.1162649089,"l":372.7019574432,"c":378.5811601877,"v":1608039.7877970263,"t":1733835600}
+{"o":378.5811601877,"h":386.6325971167,"l":376.4776492076,"c":382.3622337289,"v":3170831.4447733304,"t":1733839200}
+{"o":382.3622337289,"h":385.0427673027,"l":363.7938773285,"c":364.6764904907,"v":2929471.0517373737,"t":1733842800}
+{"o":364.6764904907,"h":374.1044812061,"l":360.3080017088,"c":372.0769522495,"v":2780407.6877253065,"t":1733846400}
+{"o":372.0769522495,"h":372.7035200649,"l":359.1407361132,"c":359.6361677566,"v":2181096.6093970486,"t":1733850000}
+{"o":359.6361677566,"h":373.0114714841,"l":356.1376867503,"c":369.3258550201,"v":1892103.0414388569,"t":1733853600}
+{"o":369.3258550201,"h":375.6067460443,"l":368.786543669,"c":374.3884767594,"v":1450883.4401534575,"t":1733857200}
+{"o":374.3884767594,"h":378.5109117612,"l":373.0380548725,"c":376.904321802,"v":1327873.2970055668,"t":1733860800}
+{"o":376.904321802,"h":381.9765726691,"l":374.5124997207,"c":376.4595888083,"v":1473124.2951712587,"t":1733864400}
+{"o":376.4595888083,"h":379.4069587416,"l":375.3820017666,"c":378.7330775375,"v":1359245.6940238178,"t":1733868000}
+{"o":378.7330775375,"h":380.6597605866,"l":376.0374992886,"c":377.1086920005,"v":1238898.2763574382,"t":1733871600}
+{"o":377.1086920005,"h":380.5291300355,"l":373.4138378918,"c":379.5708972859,"v":1598454.6564339709,"t":1733875200}
+{"o":379.5708972859,"h":382.19555064,"l":373.2747927144,"c":374.3943568982,"v":2334100.4362759981,"t":1733878800}
+{"o":374.3943568982,"h":383.1342970843,"l":373.7138102047,"c":381.2994067341,"v":1548954.2739274197,"t":1733882400}
+{"o":381.2994067341,"h":387.3013393619,"l":381.0074375958,"c":387.2638899515,"v":1334124.1213445163,"t":1733886000}
+{"o":387.2638899515,"h":388.3327396227,"l":384.2421473452,"c":386.0596229252,"v":1054660.5322767613,"t":1733889600}
+{"o":386.0596229252,"h":386.7847619249,"l":382.9747867095,"c":385.4320742734,"v":866231.9860298567,"t":1733893200}
+{"o":385.4320742734,"h":388.9508073464,"l":384.6985225006,"c":387.9701796706,"v":921707.6744751562,"t":1733896800}
+{"o":387.9701796706,"h":388.8454816967,"l":384.206797103,"c":385.6463238548,"v":1004523.915687479,"t":1733900400}
+{"o":385.6463238548,"h":393.608486114,"l":385.3634480212,"c":391.8379431462,"v":1050770.238851591,"t":1733904000}
+{"o":391.8379431462,"h":393.5165829041,"l":389.2807374188,"c":392.9768810317,"v":933403.2508319962,"t":1733907600}
+{"o":392.9768810317,"h":395.3987991801,"l":392.8158867098,"c":395.2689736938,"v":863046.5270920583,"t":1733911200}
+{"o":395.2689736938,"h":399.8707496524,"l":393.1561225572,"c":396.8833174226,"v":951135.9172037323,"t":1733914800}
+{"o":396.8833174226,"h":400.0732578149,"l":395.9126488891,"c":396.9448078989,"v":899031.8287414494,"t":1733918400}
+{"o":396.9448078989,"h":401.5562061258,"l":394.9564988165,"c":399.8754737371,"v":1173968.3550245736,"t":1733922000}
+{"o":399.8754737371,"h":402.0061588805,"l":396.6419489326,"c":401.3998196501,"v":1062342.2982515399,"t":1733925600}
+{"o":401.3998196501,"h":407.3204255936,"l":400.7135910496,"c":403.2657861163,"v":1728849.0075280026,"t":1733929200}
+{"o":403.2657861163,"h":407.3124513994,"l":400.2242978549,"c":404.5148513987,"v":1497066.3183385667,"t":1733932800}
+{"o":404.5148513987,"h":406.8141218003,"l":400.4555274981,"c":402.7299881161,"v":1224054.5183724074,"t":1733936400}
+{"o":402.7299881161,"h":405.1006567284,"l":400.5332336678,"c":403.484180245,"v":1243846.6741919927,"t":1733940000}
+{"o":403.484180245,"h":406.4290577767,"l":402.1963948941,"c":406.0305609415,"v":1272818.3198253852,"t":1733943600}
+{"o":406.0305609415,"h":409.0617593197,"l":403.4006483767,"c":404.482893546,"v":1172885.7977502076,"t":1733947200}
+{"o":404.482893546,"h":405.2662735649,"l":402.1065076236,"c":404.4274352553,"v":1196155.1492898264,"t":1733950800}
+{"o":404.4274352553,"h":405.1886806381,"l":402.6727201217,"c":403.0052909244,"v":3611795.4882278293,"t":1733954400}
+{"o":403.0052909244,"h":403.8794784802,"l":400.3680803055,"c":401.2659262425,"v":1098047.8446406005,"t":1733958000}
+{"o":401.2659262425,"h":402.2862036434,"l":399.7683974932,"c":401.233778035,"v":1212364.3239673933,"t":1733961600}
+{"o":401.233778035,"h":402.2294899059,"l":398.4327839059,"c":399.2619340403,"v":1035957.2586201982,"t":1733965200}
+{"o":399.2619340403,"h":405.162052971,"l":397.445096057,"c":404.5412823901,"v":1066297.9085855894,"t":1733968800}
+{"o":404.5412823901,"h":409.7284327674,"l":402.0952409657,"c":406.7339866931,"v":1243746.9562070807,"t":1733972400}
+{"o":406.7339866931,"h":408.6115687867,"l":403.346302337,"c":405.8235157401,"v":963561.1542173127,"t":1733976000}
+{"o":405.8235157401,"h":411.2304170425,"l":405.1069319626,"c":408.3154848164,"v":978016.8949330426,"t":1733979600}
+{"o":408.3154848164,"h":409.1888139928,"l":404.5574869373,"c":406.2928834897,"v":1049987.176376417,"t":1733983200}
+{"o":406.2928834897,"h":408.7433074263,"l":405.5960589105,"c":405.9742390327,"v":972031.5494597084,"t":1733986800}
+{"o":405.9742390327,"h":410.6325314218,"l":405.9140878847,"c":409.9649586808,"v":849536.1145597474,"t":1733990400}
+{"o":409.9649586808,"h":412.1672981599,"l":409.0040741124,"c":409.173396636,"v":792562.9491258943,"t":1733994000}
+{"o":409.173396636,"h":409.3765302134,"l":404.6201742221,"c":405.9862805455,"v":882637.2242106245,"t":1733997600}
+{"o":405.9862805455,"h":406.5156724745,"l":402.9685603395,"c":405.2413411392,"v":915681.1052970013,"t":1734001200}
+{"o":405.2413411392,"h":409.0033998282,"l":405.1646986928,"c":408.3135418586,"v":930759.3365353028,"t":1734004800}
+{"o":408.3135418586,"h":410.5237073236,"l":403.7112317768,"c":405.8866854433,"v":1532975.1774972992,"t":1734008400}
+{"o":405.8866854433,"h":411.7069510904,"l":404.630234375,"c":410.4420125456,"v":1522336.9599666791,"t":1734012000}
+{"o":410.4420125456,"h":410.8072091883,"l":406.2096669784,"c":408.314282978,"v":1313650.8308616765,"t":1734015600}
+{"o":408.314282978,"h":413.2777636652,"l":406.7772180675,"c":407.3768419244,"v":1598089.643645308,"t":1734019200}
+{"o":407.3768419244,"h":413.6273665009,"l":407.3283701145,"c":413.2400962711,"v":1346262.8117747095,"t":1734022800}
+{"o":413.2400962711,"h":414.2972305092,"l":407.4334721054,"c":408.4305670054,"v":1286815.836469034,"t":1734026400}
+{"o":408.4305670054,"h":408.9681330724,"l":399.8231087988,"c":401.033762302,"v":1798105.0747521226,"t":1734030000}
+{"o":401.033762302,"h":405.4094177456,"l":400.7956850354,"c":403.8082540518,"v":1302899.7985422057,"t":1734033600}
+{"o":403.8082540518,"h":403.9509752753,"l":399.7035418349,"c":401.8027569313,"v":1302036.5335601619,"t":1734037200}
+{"o":401.8027569313,"h":403.2305115331,"l":398.3584303375,"c":402.7544037651,"v":1796640.5904538545,"t":1734040800}
+{"o":402.7544037651,"h":403.5544086686,"l":398.0088706158,"c":400.4710767486,"v":1227184.6497350361,"t":1734044400}
+{"o":400.4710767486,"h":403.2639560289,"l":399.346081908,"c":400.8567904059,"v":1261600.97291993,"t":1734048000}
+{"o":400.8567904059,"h":401.1353960257,"l":395.8779870053,"c":399.1971018265,"v":1275203.7649344495,"t":1734051600}
+{"o":399.1971018265,"h":403.4593641919,"l":397.5103598156,"c":401.3828504912,"v":1208283.9104764427,"t":1734055200}
+{"o":401.3828504912,"h":402.3164050445,"l":399.9558956557,"c":400.9774975406,"v":1198225.458600153,"t":1734058800}
+{"o":400.9774975406,"h":401.5423722585,"l":397.944360218,"c":398.7741808163,"v":1002430.3125012746,"t":1734062400}
+{"o":398.7741808163,"h":400.405946197,"l":398.1293471575,"c":398.2676765458,"v":1288511.3803926378,"t":1734066000}
+{"o":398.2676765458,"h":400.129162189,"l":392.7845919623,"c":395.5652108031,"v":1186846.8947870613,"t":1734069600}
+{"o":395.5652108031,"h":397.4491726704,"l":390.2791086838,"c":396.8288552272,"v":1046996.2607881502,"t":1734073200}
+{"o":396.8288552272,"h":399.4026607433,"l":395.1535516895,"c":399.1592267458,"v":843776.090880589,"t":1734076800}
+{"o":399.1592267458,"h":399.8053498159,"l":395.8469734796,"c":397.6820525501,"v":875045.993632763,"t":1734080400}
+{"o":397.6820525501,"h":399.8139968147,"l":395.5379505675,"c":399.1606513092,"v":1059331.5310342032,"t":1734084000}
+{"o":399.1606513092,"h":401.1642041636,"l":398.0805690775,"c":398.0805690775,"v":893430.3807260608,"t":1734087600}
+{"o":398.0805690775,"h":400.051584571,"l":396.1699784481,"c":397.8859440263,"v":1096525.2941568249,"t":1734091200}
+{"o":397.8859440263,"h":398.0852091065,"l":391.3259409521,"c":394.3339629579,"v":1186713.0079513907,"t":1734094800}
+{"o":394.3339629579,"h":396.0278806018,"l":391.8850385298,"c":395.2394035759,"v":1287368.9686991887,"t":1734098400}
+{"o":395.2394035759,"h":399.1355871489,"l":389.3886189948,"c":390.2828060969,"v":1629703.2167134471,"t":1734102000}
+{"o":390.2828060969,"h":393.4161807717,"l":389.2605852775,"c":389.8603077406,"v":1515207.9472428444,"t":1734105600}
+{"o":389.8603077406,"h":395.0688132361,"l":389.7450699244,"c":394.0856013035,"v":1310491.7447116857,"t":1734109200}
+{"o":394.0856013035,"h":394.593786729,"l":390.8625988974,"c":391.9909713539,"v":1320923.5695362403,"t":1734112800}
+{"o":391.9909713539,"h":394.4864200337,"l":389.8768161871,"c":394.0821365292,"v":1255170.3147982801,"t":1734116400}
+{"o":394.0821365292,"h":396.4685312818,"l":393.5838779231,"c":395.2698848483,"v":1133734.4263131521,"t":1734120000}
+{"o":395.2698848483,"h":395.7924224089,"l":393.7576430999,"c":394.8768246465,"v":1167933.3812352035,"t":1734123600}
+{"o":394.8768246465,"h":395.9696383759,"l":389.9804896541,"c":394.704695977,"v":1141771.4723967947,"t":1734127200}
+{"o":394.704695977,"h":396.9856472149,"l":393.6249958518,"c":396.7041431054,"v":1063783.8478166189,"t":1734130800}
+{"o":396.7041431054,"h":397.5183299185,"l":394.7133785124,"c":396.054569665,"v":1279497.9087622664,"t":1734134400}
+{"o":396.054569665,"h":400.7392622692,"l":395.9178608167,"c":398.16210275,"v":1197222.1014755305,"t":1734138000}
+{"o":398.16210275,"h":400.3444728535,"l":396.9545177592,"c":398.7066058898,"v":1171259.8161475039,"t":1734141600}
+{"o":398.7066058898,"h":399.7588733721,"l":398.0924789177,"c":399.2405927526,"v":1122323.1321937907,"t":1734145200}
+{"o":399.2405927526,"h":399.429950732,"l":395.9746667017,"c":397.9048077494,"v":1009823.0957001506,"t":1734148800}
+{"o":397.9048077494,"h":399.1830201891,"l":397.2582207895,"c":399.164748665,"v":876112.4075613648,"t":1734152400}
+{"o":399.164748665,"h":401.8685907112,"l":398.778905897,"c":400.0292923541,"v":938900.2560878475,"t":1734156000}
+{"o":400.0292923541,"h":400.6619181807,"l":398.4833305289,"c":398.7934641576,"v":943086.8663875286,"t":1734159600}
+{"o":398.7934641576,"h":400.1419541581,"l":397.4650959698,"c":399.4450056371,"v":970798.8007508276,"t":1734163200}
+{"o":399.4450056371,"h":400.0691427205,"l":397.839058384,"c":398.6919238213,"v":981480.0423585761,"t":1734166800}
+{"o":398.6919238213,"h":398.9278779128,"l":396.34988252,"c":396.9757632419,"v":813606.3523552582,"t":1734170400}
+{"o":396.9757632419,"h":397.5883864758,"l":395.4511961326,"c":395.8540264312,"v":819174.1428675727,"t":1734174000}
+{"o":395.8540264312,"h":396.4099245407,"l":391.8569300665,"c":392.4111061312,"v":978225.1586969807,"t":1734177600}
+{"o":392.4111061312,"h":392.926995106,"l":387.7681479967,"c":389.6682730065,"v":1143465.600818472,"t":1734181200}
+{"o":389.6682730065,"h":392.7436599007,"l":388.4366681958,"c":391.4101847616,"v":1100271.5742761989,"t":1734184800}
+{"o":391.4101847616,"h":394.1905894888,"l":390.7732774616,"c":392.7452812255,"v":1109037.1740236375,"t":1734188400}
+{"o":392.7452812255,"h":392.7452812255,"l":388.9533711927,"c":390.9161598799,"v":1330636.8829174403,"t":1734192000}
+{"o":390.9161598799,"h":391.8230434175,"l":384.5955473087,"c":385.1974636441,"v":1215004.8780672308,"t":1734195600}
+{"o":385.1974636441,"h":386.8638538918,"l":380.6005218004,"c":384.3305987905,"v":1113422.766855096,"t":1734199200}
+{"o":384.3305987905,"h":386.8739024059,"l":379.9993976909,"c":384.7961185467,"v":1034850.8738915795,"t":1734202800}
+{"o":384.7961185467,"h":385.7341776751,"l":379.6031906051,"c":380.4952664765,"v":1050635.9033910013,"t":1734206400}
+{"o":380.4952664765,"h":384.2831067475,"l":380.2622687779,"c":383.5318469147,"v":965505.4933930971,"t":1734210000}
+{"o":383.5318469147,"h":387.319419469,"l":382.1224820087,"c":384.6664928964,"v":896964.4198698099,"t":1734213600}
+{"o":384.6664928964,"h":389.8301417009,"l":384.2850138853,"c":388.0081817895,"v":1013479.3726732789,"t":1734217200}
+{"o":388.0081817895,"h":389.2046252359,"l":386.1488279761,"c":387.7998140513,"v":963415.8441369059,"t":1734220800}
+{"o":387.7998140513,"h":390.8370176069,"l":387.5113885316,"c":390.3380625888,"v":891756.9169759913,"t":1734224400}
+{"o":390.3380625888,"h":391.297195348,"l":389.7035091311,"c":389.9193094234,"v":781105.7010298186,"t":1734228000}
+{"o":389.9193094234,"h":390.1892481632,"l":387.0802082875,"c":387.0802082875,"v":819076.6090379888,"t":1734231600}
+{"o":387.0802082875,"h":391.372478545,"l":386.915413592,"c":388.6070796994,"v":946280.9082752115,"t":1734235200}
+{"o":388.6070796994,"h":390.4498523825,"l":388.1305733458,"c":388.3170270557,"v":821645.3216533002,"t":1734238800}
+{"o":388.3170270557,"h":388.6568148048,"l":384.9959690572,"c":385.0616462317,"v":818429.5503066888,"t":1734242400}
+{"o":385.0616462317,"h":386.0391501674,"l":380.4783784683,"c":383.3604266836,"v":1035337.3533947011,"t":1734246000}
+{"o":383.3604266836,"h":385.8986406681,"l":381.9044847587,"c":385.6170048223,"v":868079.638038112,"t":1734249600}
+{"o":385.6170048223,"h":387.1431712377,"l":384.5331872764,"c":386.7757000198,"v":843718.8775048408,"t":1734253200}
+{"o":386.7757000198,"h":388.38961867,"l":384.7003336072,"c":384.7783853266,"v":813057.0534125121,"t":1734256800}
+{"o":384.7783853266,"h":385.7149895265,"l":384.010747496,"c":385.2166787465,"v":762647.0043760285,"t":1734260400}
+{"o":385.2166787465,"h":387.9606222787,"l":383.414920895,"c":387.3796797855,"v":866849.2359370211,"t":1734264000}
+{"o":387.3796797855,"h":389.0873306668,"l":384.8188166725,"c":387.0375438257,"v":941240.0179147334,"t":1734267600}
+{"o":387.0375438257,"h":390.7194630769,"l":386.8693988762,"c":390.4125208748,"v":987370.1042797883,"t":1734271200}
+{"o":390.4125208748,"h":390.6377854026,"l":387.7944393269,"c":389.6725705188,"v":1017061.4196915912,"t":1734274800}
+{"o":389.6725705188,"h":392.4540833861,"l":389.0442572773,"c":391.8269646002,"v":1052986.2961910297,"t":1734278400}
+{"o":391.8269646002,"h":391.9457862799,"l":389.2861422198,"c":390.4819004421,"v":1010468.5698265083,"t":1734282000}
+{"o":390.4819004421,"h":390.6666355003,"l":388.9666740643,"c":389.8147539009,"v":882575.9038305058,"t":1734285600}
+{"o":389.8147539009,"h":391.9058981564,"l":389.7247190783,"c":390.3319065606,"v":992106.8715366434,"t":1734289200}
+{"o":390.3319065606,"h":390.7953068524,"l":387.596712768,"c":388.9742782442,"v":970419.1673566825,"t":1734292800}
+{"o":388.9742782442,"h":389.1785617031,"l":382.1510791859,"c":382.6432939822,"v":1231276.5670744299,"t":1734296400}
+{"o":382.6432939822,"h":387.7505679435,"l":380.8190563099,"c":386.9922941265,"v":1205911.5827765749,"t":1734300000}
+{"o":386.9922941265,"h":397.8981125596,"l":386.8528009375,"c":395.638440177,"v":1592465.7333902679,"t":1734303600}
+{"o":395.638440177,"h":401.2464727642,"l":392.5458151902,"c":398.5591359813,"v":1644030.7736995164,"t":1734307200}
+{"o":398.5591359813,"h":400.5926618785,"l":397.1852225309,"c":397.9485622066,"v":1190163.3291206912,"t":1734310800}
+{"o":397.9485622066,"h":398.178700826,"l":391.6090833734,"c":392.1191901113,"v":1233233.0117137474,"t":1734314400}
+{"o":392.1191901113,"h":393.233553222,"l":388.8612508623,"c":390.1959246473,"v":1128356.9318582776,"t":1734318000}
+{"o":390.1959246473,"h":391.9792427454,"l":389.4340937526,"c":390.5099436428,"v":1053844.5696677382,"t":1734321600}
+{"o":390.5099436428,"h":392.422885294,"l":389.1480038572,"c":392.1326706338,"v":988399.1409326482,"t":1734325200}
+{"o":392.1326706338,"h":394.1409286242,"l":391.2977020069,"c":392.7547730851,"v":992871.7336658017,"t":1734328800}
+{"o":392.7547730851,"h":394.9597476328,"l":392.2493852657,"c":393.6007461855,"v":1002219.3041810396,"t":1734332400}
+{"o":393.6007461855,"h":393.9434145363,"l":387.7363061883,"c":387.9964590648,"v":997961.9897716998,"t":1734336000}
+{"o":387.9964590648,"h":388.6826764938,"l":385.2103197878,"c":385.4650250362,"v":993145.0217535043,"t":1734339600}
+{"o":385.4650250362,"h":386.057742706,"l":379.5387587677,"c":383.7238785954,"v":953475.7673538893,"t":1734343200}
+{"o":383.7238785954,"h":384.3731896196,"l":374.9536309386,"c":377.5214287154,"v":1259362.8604356446,"t":1734346800}
+{"o":377.5214287154,"h":380.833794599,"l":373.559494938,"c":377.8215873318,"v":1775122.1227426541,"t":1734350400}
+{"o":377.8215873318,"h":381.7265383709,"l":376.0120430841,"c":381.3301390847,"v":1175672.3614838715,"t":1734354000}
+{"o":381.3301390847,"h":384.6794656512,"l":378.5118657936,"c":382.1052346875,"v":1216211.3303930548,"t":1734357600}
+{"o":382.1052346875,"h":384.7926611175,"l":380.4462940326,"c":382.8069253519,"v":1329756.423248807,"t":1734361200}
+{"o":382.8069253519,"h":387.5271602018,"l":382.5370813198,"c":385.575785324,"v":1505887.093132993,"t":1734364800}
+{"o":385.575785324,"h":390.1454427907,"l":385.5756113605,"c":387.2393488687,"v":1379533.8078210701,"t":1734368400}
+{"o":387.2393488687,"h":391.4865608969,"l":385.1327453199,"c":391.3740238764,"v":1474629.2366825382,"t":1734372000}
+{"o":391.3740238764,"h":391.5041689621,"l":382.7514994113,"c":385.3404741624,"v":1371796.6888202885,"t":1734375600}
+{"o":385.3404741624,"h":385.7696249948,"l":379.6958582984,"c":381.9623354146,"v":1306845.9932648523,"t":1734379200}
+{"o":381.9623354146,"h":386.1994126685,"l":381.9623354146,"c":386.0501221695,"v":1265546.0278045516,"t":1734382800}
+{"o":386.0501221695,"h":386.5626970974,"l":382.5875849653,"c":384.5092825067,"v":999209.5854485078,"t":1734386400}
+{"o":384.5092825067,"h":385.4741033255,"l":380.9467002358,"c":381.5394400771,"v":1096521.3369152946,"t":1734390000}
+{"o":381.5394400771,"h":382.4370617172,"l":373.8624973084,"c":373.9014443813,"v":1451173.1307312457,"t":1734393600}
+{"o":373.9014443813,"h":379.1576866186,"l":373.1695545838,"c":378.1114831888,"v":1259570.9394411037,"t":1734397200}
+{"o":378.1114831888,"h":380.0518890485,"l":376.2756176005,"c":377.55737744,"v":995357.9018355825,"t":1734400800}
+{"o":377.55737744,"h":380.6643098833,"l":375.4304717523,"c":380.1404763747,"v":1127182.4328579218,"t":1734404400}
+{"o":380.1404763747,"h":380.7319825698,"l":374.648552653,"c":378.073942757,"v":994636.6968652053,"t":1734408000}
+{"o":378.073942757,"h":379.7699005214,"l":376.0824542062,"c":379.3329845266,"v":1028679.6492661822,"t":1734411600}
+{"o":379.3329845266,"h":381.1441746664,"l":377.2919763225,"c":379.4937821204,"v":889420.6798235438,"t":1734415200}
+{"o":379.4937821204,"h":382.1064265781,"l":379.0886411262,"c":380.4495987307,"v":1007950.3976273185,"t":1734418800}
+{"o":380.4495987307,"h":385.7811502172,"l":378.4256663393,"c":383.2631675045,"v":1149679.1376079344,"t":1734422400}
+{"o":383.2631675045,"h":392.2487448058,"l":381.7606228191,"c":391.4816046368,"v":1313421.581928432,"t":1734426000}
+{"o":391.4816046368,"h":394.8385362938,"l":388.8695917751,"c":393.2816863628,"v":1236619.0810775904,"t":1734429600}
+{"o":393.2816863628,"h":394.157469013,"l":390.1194588979,"c":390.9844292428,"v":1177157.7685010626,"t":1734433200}
+{"o":390.9844292428,"h":403.7314533788,"l":390.0922012447,"c":401.4900549923,"v":1649268.1431940713,"t":1734436800}
+{"o":401.4900549923,"h":401.6357087758,"l":391.2174397937,"c":394.4706594065,"v":3148258.1982745021,"t":1734440400}
+{"o":394.4706594065,"h":395.5846217724,"l":386.4506373388,"c":391.9269126028,"v":2304509.2046043263,"t":1734444000}
+{"o":391.9269126028,"h":392.0256745279,"l":382.9967051742,"c":389.1557039654,"v":2518734.4788088007,"t":1734447600}
+{"o":389.1557039654,"h":401.042027531,"l":388.0176094899,"c":400.4781670273,"v":2437173.2608750295,"t":1734451200}
+{"o":400.4781670273,"h":403.0423497965,"l":396.9010286105,"c":401.4046251144,"v":1898960.3637745061,"t":1734454800}
+{"o":401.4046251144,"h":403.9875821431,"l":396.3755954733,"c":402.01994796,"v":1696121.0468843172,"t":1734458400}
+{"o":402.01994796,"h":403.7882014406,"l":398.9916029697,"c":401.3479831044,"v":1508739.6614631955,"t":1734462000}
+{"o":401.3479831044,"h":403.2509192347,"l":397.0291096883,"c":399.4758421247,"v":1570213.914589446,"t":1734465600}
+{"o":399.4758421247,"h":400.1157874628,"l":396.5727397874,"c":398.197568332,"v":1442077.7675626292,"t":1734469200}
+{"o":398.197568332,"h":398.6524603738,"l":390.4415553974,"c":394.7358545998,"v":1563403.6315948237,"t":1734472800}
+{"o":394.7358545998,"h":395.0121923625,"l":389.1679690947,"c":393.8429471604,"v":1631790.6215016744,"t":1734476400}
+{"o":393.8429471604,"h":398.8851211249,"l":391.1870699575,"c":395.7254151011,"v":1722260.0364904827,"t":1734480000}
+{"o":395.7254151011,"h":397.3354699897,"l":384.8016352468,"c":385.5906604554,"v":1748122.4908206924,"t":1734483600}
+{"o":385.5906604554,"h":389.486219738,"l":384.2216180983,"c":385.8884571286,"v":1796476.8610278335,"t":1734487200}
+{"o":385.8884571286,"h":387.9645840406,"l":382.815432713,"c":383.7645001909,"v":1530164.1592694104,"t":1734490800}
+{"o":383.7645001909,"h":384.5276015708,"l":379.3390124586,"c":383.1604037419,"v":1467496.8652975671,"t":1734494400}
+{"o":383.1604037419,"h":385.1415942158,"l":379.9743063639,"c":380.6792024018,"v":1369886.1880772267,"t":1734498000}
+{"o":380.6792024018,"h":382.3893486922,"l":376.8237907588,"c":379.9674025921,"v":1434437.003957941,"t":1734501600}
+{"o":379.9674025921,"h":383.1224569528,"l":378.8995807972,"c":380.991134957,"v":1238586.8153443749,"t":1734505200}
+{"o":380.991134957,"h":383.3375471498,"l":378.1444802983,"c":380.7450417815,"v":1195832.5487688207,"t":1734508800}
+{"o":380.7450417815,"h":384.2221037329,"l":380.5769476711,"c":382.3063984794,"v":1141568.1878384345,"t":1734512400}
+{"o":382.3063984794,"h":385.4773418599,"l":380.5030774308,"c":383.6760224478,"v":1309429.4141270313,"t":1734516000}
+{"o":383.6760224478,"h":386.4178206395,"l":383.3919697484,"c":384.2866569554,"v":1162065.8153842289,"t":1734519600}
+{"o":384.2866569554,"h":385.7757669096,"l":380.8053863817,"c":381.8678209337,"v":1287968.6028298889,"t":1734523200}
+{"o":381.8678209337,"h":384.6431421758,"l":378.863885715,"c":380.5633612615,"v":1218004.6131944384,"t":1734526800}
+{"o":380.5633612615,"h":383.7009051826,"l":379.0499348046,"c":380.1148593434,"v":1505127.5792706113,"t":1734530400}
+{"o":380.1148593434,"h":385.920723766,"l":378.4878265259,"c":384.054600629,"v":1595446.2205977223,"t":1734534000}
+{"o":384.054600629,"h":385.3819712715,"l":379.488418731,"c":381.3379249765,"v":1633949.1193308034,"t":1734537600}
+{"o":381.3379249765,"h":384.1235262941,"l":377.395489709,"c":382.2122794893,"v":1623690.7596852086,"t":1734541200}
+{"o":382.2122794893,"h":384.6981564671,"l":379.8422676049,"c":384.4419971941,"v":1601992.3000863157,"t":1734544800}
+{"o":384.4419971941,"h":385.1951049854,"l":373.2570151495,"c":373.6066991239,"v":2212719.8339810129,"t":1734548400}
+{"o":373.6066991239,"h":375.1639295663,"l":362.6525060425,"c":365.3724619321,"v":3640920.5374523262,"t":1734552000}
+{"o":365.3724619321,"h":370.9601604948,"l":357.4058424337,"c":368.360301361,"v":1940377.0952868499,"t":1734555600}
+{"o":368.360301361,"h":370.5312971339,"l":361.0722464022,"c":364.12185903,"v":1405716.62925875,"t":1734559200}
+{"o":364.12185903,"h":366.195057192,"l":358.3855943889,"c":364.5219599394,"v":1552133.4461619086,"t":1734562800}
+{"o":364.5219599394,"h":369.0684960016,"l":362.7826302713,"c":367.1122113227,"v":1539320.1171595457,"t":1734566400}
+{"o":367.1122113227,"h":367.180643819,"l":357.7440648101,"c":358.6013943725,"v":1401909.9414536871,"t":1734570000}
+{"o":358.6013943725,"h":363.0882948273,"l":349.7590756067,"c":362.8609006354,"v":2267611.3794721873,"t":1734573600}
+{"o":362.8609006354,"h":372.2247214099,"l":361.3417223511,"c":368.2318049833,"v":1602748.1479227839,"t":1734577200}
+{"o":368.2318049833,"h":369.8760045273,"l":365.1084133973,"c":366.0006968886,"v":1165334.7197477708,"t":1734580800}
+{"o":366.0006968886,"h":371.3012038481,"l":365.4019698222,"c":370.1643128945,"v":1172459.6780759725,"t":1734584400}
+{"o":370.1643128945,"h":372.69005636,"l":367.801909244,"c":370.9660045261,"v":1450419.8072026663,"t":1734588000}
+{"o":370.9660045261,"h":375.2280267746,"l":370.3505493936,"c":373.591623569,"v":1348533.6833922723,"t":1734591600}
+{"o":373.591623569,"h":373.6373860404,"l":367.2882059479,"c":368.2324677803,"v":1498745.2546507397,"t":1734595200}
+{"o":368.2324677803,"h":370.8954519868,"l":366.8698261083,"c":370.3800709389,"v":1302262.8135226588,"t":1734598800}
+{"o":370.3800709389,"h":372.7491091765,"l":368.9042864663,"c":371.0375208541,"v":1187492.0101463189,"t":1734602400}
+{"o":371.0375208541,"h":371.6478610101,"l":369.2703990761,"c":371.1420156327,"v":1069258.3378646586,"t":1734606000}
+{"o":371.1420156327,"h":373.4779078355,"l":364.2703645514,"c":366.4727743466,"v":1336676.3392867707,"t":1734609600}
+{"o":366.4727743466,"h":368.8512372607,"l":365.1504193199,"c":366.3501273338,"v":1513077.300634684,"t":1734613200}
+{"o":366.3501273338,"h":371.3520237755,"l":362.419332391,"c":363.9486993216,"v":1954335.7970207909,"t":1734616800}
+{"o":363.9486993216,"h":364.0280472954,"l":355.4282572944,"c":362.3675030147,"v":2264901.1800770541,"t":1734620400}
+{"o":362.3675030147,"h":364.8658647679,"l":356.7067578418,"c":363.5228580255,"v":1912019.7573542241,"t":1734624000}
+{"o":363.5228580255,"h":363.6037900277,"l":343.6449373832,"c":347.5057170595,"v":2366486.4059093711,"t":1734627600}
+{"o":347.5057170595,"h":351.1630184703,"l":328.242334725,"c":343.1655600162,"v":3262521.9687644183,"t":1734631200}
+{"o":343.1655600162,"h":346.1439829578,"l":329.2973147604,"c":337.8259534093,"v":2810018.2171806041,"t":1734634800}
+{"o":337.8259534093,"h":344.9751857618,"l":329.7071310038,"c":340.94733939,"v":2820759.7955711652,"t":1734638400}
+{"o":340.94733939,"h":351.0278824328,"l":338.2053282702,"c":343.1122504446,"v":1752245.5847457284,"t":1734642000}
+{"o":343.1122504446,"h":347.6523815997,"l":339.2834190915,"c":347.12339494,"v":1552917.2193422997,"t":1734645600}
+{"o":347.12339494,"h":347.12339494,"l":340.5746756474,"c":341.5484901928,"v":1556517.5473458366,"t":1734649200}
+{"o":341.5484901928,"h":346.7936852914,"l":337.9248683998,"c":344.1950765399,"v":1861056.7559965295,"t":1734652800}
+{"o":344.1950765399,"h":346.4491485954,"l":340.6013513766,"c":342.2215035064,"v":1413866.607226959,"t":1734656400}
+{"o":342.2215035064,"h":352.4727054537,"l":341.5546237442,"c":350.1023586361,"v":1659392.4267580777,"t":1734660000}
+{"o":350.1023586361,"h":350.7351810189,"l":345.6387589287,"c":346.2201229078,"v":1239231.7451774622,"t":1734663600}
+{"o":346.2201229078,"h":348.8706620371,"l":343.2885964571,"c":343.4543489038,"v":1343233.5662821196,"t":1734667200}
+{"o":343.4543489038,"h":344.7019539737,"l":338.6695521018,"c":339.6972419049,"v":1317896.1062007963,"t":1734670800}
+{"o":339.6972419049,"h":342.7581909335,"l":331.6266293324,"c":334.5012483019,"v":1877088.4218299473,"t":1734674400}
+{"o":334.5012483019,"h":343.7580906666,"l":334.4601133392,"c":337.2644363174,"v":1985979.3309385704,"t":1734678000}
+{"o":337.2644363174,"h":337.6700416464,"l":304.0155591146,"c":320.2857374612,"v":2689343.6540421895,"t":1734681600}
+{"o":320.2857374612,"h":328.7685823419,"l":314.0413275899,"c":322.2127178104,"v":2683653.2293129363,"t":1734685200}
+{"o":322.2127178104,"h":324.995822579,"l":311.1057789168,"c":321.8400235342,"v":2688206.8183209156,"t":1734688800}
+{"o":321.8400235342,"h":324.792276946,"l":308.710142251,"c":310.0816086494,"v":2642540.4809339759,"t":1734692400}
+{"o":310.0816086494,"h":326.9827769767,"l":309.7685180679,"c":324.0282718455,"v":2396851.0994266081,"t":1734696000}
+{"o":324.0282718455,"h":332.9046708252,"l":321.1848151013,"c":332.2113712143,"v":2290796.4751162948,"t":1734699600}
+{"o":332.2113712143,"h":334.295786823,"l":328.575014082,"c":332.0326195821,"v":1804959.9052252593,"t":1734703200}
+{"o":332.0326195821,"h":337.1853914431,"l":330.4678675325,"c":334.8070346137,"v":1903581.6968055158,"t":1734706800}
+{"o":334.8070346137,"h":340.1579875445,"l":332.0131307529,"c":336.5979534726,"v":2221795.6937149055,"t":1734710400}
+{"o":336.5979534726,"h":340.254400277,"l":334.9967167756,"c":338.8461192149,"v":1706491.7921257564,"t":1734714000}
+{"o":338.8461192149,"h":339.5504251888,"l":333.3368133138,"c":336.0163782983,"v":1573826.6587867448,"t":1734717600}
+{"o":336.0163782983,"h":340.9299410483,"l":335.9811348057,"c":338.0321329835,"v":1730444.8809900428,"t":1734721200}
+{"o":338.0321329835,"h":338.1097513934,"l":333.0669505129,"c":335.2284339208,"v":1720598.8578437075,"t":1734724800}
+{"o":335.2284339208,"h":336.9835452679,"l":331.3745091604,"c":336.7660016744,"v":1677731.7203484767,"t":1734728400}
+{"o":336.7660016744,"h":339.9306200083,"l":335.6126829683,"c":339.7561733213,"v":1320119.7060507436,"t":1734732000}
+{"o":339.7561733213,"h":343.1612297234,"l":339.2687449997,"c":343.1612297234,"v":1336830.3437583358,"t":1734735600}
+{"o":343.1612297234,"h":344.1509451022,"l":340.5084796419,"c":342.4462047147,"v":1541031.5635312414,"t":1734739200}
+{"o":342.4462047147,"h":346.9158109817,"l":342.0889683842,"c":344.5576616073,"v":1729779.7773020028,"t":1734742800}
+{"o":344.5576616073,"h":345.4764523807,"l":342.2322062964,"c":343.0264683578,"v":1723776.2951240989,"t":1734746400}
+{"o":343.0264683578,"h":343.9011461688,"l":341.3405796466,"c":342.7041305159,"v":1692388.2770580659,"t":1734750000}
+{"o":342.7041305159,"h":346.4987536856,"l":342.4646453002,"c":346.4987536856,"v":1471637.2761179209,"t":1734753600}
+{"o":346.4987536856,"h":351.3690589913,"l":346.0392786014,"c":351.1060063198,"v":1411331.3609547401,"t":1734757200}
+{"o":351.1060063198,"h":352.7810983782,"l":348.6186393913,"c":351.6588305657,"v":1381873.5699858423,"t":1734760800}
+{"o":351.6588305657,"h":356.3698412639,"l":350.4839359131,"c":350.4839359131,"v":1351706.6664503554,"t":1734764400}
+{"o":350.4839359131,"h":350.941707551,"l":346.6133258157,"c":346.6133258157,"v":1284952.2203553212,"t":1734768000}
+{"o":346.6133258157,"h":347.3106832912,"l":342.8087507998,"c":344.0512907241,"v":1223867.6906423634,"t":1734771600}
+{"o":344.0512907241,"h":345.6407731523,"l":341.9293773593,"c":342.9845637819,"v":1238687.2047344889,"t":1734775200}
+{"o":342.9845637819,"h":343.2545557116,"l":339.046256342,"c":340.3185763698,"v":1294445.4083488432,"t":1734778800}
+{"o":340.3185763698,"h":340.640000987,"l":329.2979519434,"c":330.1008206839,"v":1728835.3887604284,"t":1734782400}
+{"o":330.1008206839,"h":332.8331114523,"l":323.1850083562,"c":327.4413519485,"v":1993776.4540556273,"t":1734786000}
+{"o":327.4413519485,"h":331.1434629856,"l":324.1066028244,"c":324.9996410192,"v":1554974.7412883174,"t":1734789600}
+{"o":324.9996410192,"h":330.4066637521,"l":324.0694440189,"c":329.370796035,"v":1558560.5528055523,"t":1734793200}
+{"o":329.370796035,"h":330.6818848098,"l":322.8007513838,"c":324.5164831953,"v":1660088.24630018,"t":1734796800}
+{"o":324.5164831953,"h":326.6370078767,"l":318.5666434116,"c":324.4917218628,"v":1912025.333036036,"t":1734800400}
+{"o":324.4917218628,"h":326.6996375476,"l":316.7747617366,"c":321.3903555851,"v":1640312.7298150768,"t":1734804000}
+{"o":321.3903555851,"h":321.640948155,"l":314.6647148475,"c":320.1340794343,"v":1660694.2340485088,"t":1734807600}
+{"o":320.1340794343,"h":323.4671926506,"l":317.3499427828,"c":320.3572385668,"v":1317932.3959448445,"t":1734811200}
+{"o":320.3572385668,"h":321.4710087927,"l":315.1959575922,"c":318.6891438832,"v":1307993.712178923,"t":1734814800}
+{"o":318.6891438832,"h":322.3020599608,"l":316.2149666182,"c":319.5602978846,"v":1139656.3342400496,"t":1734818400}
+{"o":319.5602978846,"h":321.7801972533,"l":314.9615875743,"c":320.0135034412,"v":1245735.9765640029,"t":1734822000}
+{"o":320.0135034412,"h":323.4705220391,"l":315.8093379002,"c":320.8468169994,"v":1323102.3155420194,"t":1734825600}
+{"o":320.8468169994,"h":324.4442618568,"l":318.3482903716,"c":322.3906478466,"v":1293430.1887682378,"t":1734829200}
+{"o":322.3906478466,"h":324.296345741,"l":319.492730248,"c":320.7127287021,"v":1266395.8631274186,"t":1734832800}
+{"o":320.7127287021,"h":324.1357928313,"l":318.2580767866,"c":322.0480360933,"v":1228764.1602637416,"t":1734836400}
+{"o":322.0480360933,"h":323.2853289954,"l":317.3268540599,"c":317.3268540599,"v":1288680.0345243108,"t":1734840000}
+{"o":317.3268540599,"h":318.8655063661,"l":313.6505184982,"c":318.562176187,"v":1592673.2971153755,"t":1734843600}
+{"o":318.562176187,"h":324.0483972344,"l":317.4868024986,"c":322.9979773578,"v":1322260.9331628738,"t":1734847200}
+{"o":322.9979773578,"h":325.8899231448,"l":322.2412080903,"c":325.0218890383,"v":1241580.14251878,"t":1734850800}
+{"o":325.0218890383,"h":327.569298885,"l":324.202185187,"c":325.0307436527,"v":1221028.1909884517,"t":1734854400}
+{"o":325.0307436527,"h":329.5709723963,"l":323.929285822,"c":327.1778348677,"v":1025947.2647458906,"t":1734858000}
+{"o":327.1778348677,"h":329.6388331793,"l":326.7016994717,"c":327.3102794367,"v":1171325.5416738461,"t":1734861600}
+{"o":327.3102794367,"h":329.7809913127,"l":326.9321260439,"c":329.0911175747,"v":1225626.762893921,"t":1734865200}
+{"o":329.0911175747,"h":331.3192271714,"l":327.2650367601,"c":327.8994811974,"v":1190018.6487557148,"t":1734868800}
+{"o":327.8994811974,"h":329.5643048362,"l":325.4005351815,"c":325.9933087202,"v":1266668.021923376,"t":1734872400}
+{"o":325.9933087202,"h":326.6108238007,"l":315.720105703,"c":315.720105703,"v":1544377.7826556433,"t":1734876000}
+{"o":315.720105703,"h":321.7197627652,"l":315.720105703,"c":320.6840244015,"v":1357508.641484885,"t":1734879600}
+{"o":320.6840244015,"h":323.4959566063,"l":318.2291562815,"c":322.6680481039,"v":1436354.480940786,"t":1734883200}
+{"o":322.6680481039,"h":323.1989188728,"l":319.6071945304,"c":320.4315245266,"v":1488087.5596319204,"t":1734886800}
+{"o":320.4315245266,"h":324.5226768868,"l":319.5537262897,"c":320.8718784656,"v":1527784.0028630777,"t":1734890400}
+{"o":320.8718784656,"h":321.4164276234,"l":313.5554064727,"c":314.7277511874,"v":1588633.8413940195,"t":1734894000}
+{"o":314.7277511874,"h":319.2653676229,"l":311.8360209644,"c":318.8678627975,"v":1576933.7793129948,"t":1734897600}
+{"o":318.8678627975,"h":321.5405707603,"l":317.5178065828,"c":318.4753090192,"v":1338302.6398434555,"t":1734901200}
+{"o":318.4753090192,"h":320.0449806341,"l":313.1022482388,"c":319.6117873883,"v":1414001.1803156578,"t":1734904800}
+{"o":319.6117873883,"h":321.2361925029,"l":316.9004320162,"c":318.2963105701,"v":1301154.9666880786,"t":1734908400}
+{"o":318.2963105701,"h":318.4393458507,"l":313.3127067926,"c":315.8715461355,"v":1349320.6592077883,"t":1734912000}
+{"o":315.8715461355,"h":320.9547736812,"l":311.2137943523,"c":314.3566160981,"v":1599109.2446689166,"t":1734915600}
+{"o":314.3566160981,"h":317.3127543085,"l":311.1298773094,"c":316.8976863613,"v":1416303.0317183258,"t":1734919200}
+{"o":316.8976863613,"h":330.2988161277,"l":315.8594538428,"c":328.2606051016,"v":1514305.2225334544,"t":1734922800}
+{"o":328.2606051016,"h":330.9093428892,"l":325.7115624411,"c":325.7491486455,"v":1183884.2247639101,"t":1734926400}
+{"o":325.7491486455,"h":326.8987877497,"l":322.749986406,"c":324.3415887859,"v":1206259.3961566542,"t":1734930000}
+{"o":324.3415887859,"h":325.2091718928,"l":318.5489160759,"c":318.7861700521,"v":1420807.9027487342,"t":1734933600}
+{"o":318.7861700521,"h":322.2871354741,"l":316.888435152,"c":321.2470772597,"v":1195523.63113286,"t":1734937200}
+{"o":321.2470772597,"h":325.211018557,"l":320.3985874997,"c":324.9224462969,"v":1126988.4067548821,"t":1734940800}
+{"o":324.9224462969,"h":329.0109215829,"l":324.7571536092,"c":325.7323329707,"v":1239039.9968186063,"t":1734944400}
+{"o":325.7323329707,"h":327.549166895,"l":324.4900418577,"c":326.4527368111,"v":1275736.3192772062,"t":1734948000}
+{"o":326.4527368111,"h":327.2584358637,"l":323.2396453277,"c":323.5413250621,"v":1431630.8458081884,"t":1734951600}
+{"o":323.5413250621,"h":326.0851148143,"l":322.2313745409,"c":324.8402046346,"v":1327531.4330482292,"t":1734955200}
+{"o":324.8402046346,"h":325.2331709201,"l":319.3874438451,"c":321.9438760504,"v":1433786.8049653859,"t":1734958800}
+{"o":321.9438760504,"h":326.1708735201,"l":319.5660495882,"c":323.8697942062,"v":1600335.1340477583,"t":1734962400}
+{"o":323.8697942062,"h":327.4833969416,"l":318.2827182692,"c":318.8859425289,"v":1689649.0350247042,"t":1734966000}
+{"o":318.8859425289,"h":327.1155698503,"l":317.8846021508,"c":326.2056211425,"v":1514923.0061094945,"t":1734969600}
+{"o":326.2056211425,"h":328.2393996596,"l":324.3278588982,"c":325.3224060017,"v":1383899.0799697826,"t":1734973200}
+{"o":325.3224060017,"h":327.8648275404,"l":323.9925531379,"c":326.1579674416,"v":1096949.8780617523,"t":1734976800}
+{"o":326.1579674416,"h":334.171484638,"l":325.8451034649,"c":330.2420746763,"v":1227834.2305815232,"t":1734980400}
+{"o":330.2420746763,"h":337.8208955925,"l":328.785583075,"c":336.7312817556,"v":1185619.2673699311,"t":1734984000}
+{"o":336.7312817556,"h":340.9602724467,"l":334.3850716831,"c":335.0235814365,"v":1475102.9574082347,"t":1734987600}
+{"o":335.0235814365,"h":339.566903899,"l":334.2835126093,"c":339.2525816829,"v":1173565.5290200235,"t":1734991200}
+{"o":339.2525816829,"h":339.6414272228,"l":333.3138926298,"c":335.1765755985,"v":1154516.0954134946,"t":1734994800}
+{"o":335.1765755985,"h":335.7495292809,"l":332.0774529012,"c":334.7983785725,"v":1042358.4125665539,"t":1734998400}
+{"o":334.7983785725,"h":335.5664406242,"l":330.4654850949,"c":330.7519283672,"v":976260.9400732539,"t":1735002000}
+{"o":330.7519283672,"h":334.0905098709,"l":327.9705809713,"c":331.0866567355,"v":1036880.437442363,"t":1735005600}
+{"o":331.0866567355,"h":334.9778950311,"l":331.0249890724,"c":334.7602696874,"v":927427.2752328848,"t":1735009200}
+{"o":334.7602696874,"h":336.8754592049,"l":333.5210167299,"c":336.3712300714,"v":910871.1376675456,"t":1735012800}
+{"o":336.3712300714,"h":338.0780435434,"l":335.0159979754,"c":337.9584285063,"v":892820.4495919199,"t":1735016400}
+{"o":337.9584285063,"h":338.2482503982,"l":334.7577123128,"c":335.2242374184,"v":793479.77529641,"t":1735020000}
+{"o":335.2242374184,"h":338.1681313714,"l":333.957856808,"c":337.4172312157,"v":746543.2406869499,"t":1735023600}
+{"o":337.4172312157,"h":342.1035822604,"l":336.5166919301,"c":339.7976581062,"v":980476.841937169,"t":1735027200}
+{"o":339.7976581062,"h":341.9446797775,"l":336.9596145685,"c":339.3200554732,"v":1032848.8226807299,"t":1735030800}
+{"o":339.3200554732,"h":340.0380076159,"l":335.8196932746,"c":336.0032488196,"v":1145021.577562331,"t":1735034400}
+{"o":336.0032488196,"h":340.5759173375,"l":335.6752607286,"c":340.0129046392,"v":1162524.9767387642,"t":1735038000}
+{"o":340.0129046392,"h":340.7377412501,"l":337.064249751,"c":337.5429790141,"v":1002615.0677253881,"t":1735041600}
+{"o":337.5429790141,"h":345.0826653742,"l":336.968960553,"c":344.5215658287,"v":1185742.0198661857,"t":1735045200}
+{"o":344.5215658287,"h":345.033443072,"l":341.7519850151,"c":342.7670625185,"v":1247415.5060758786,"t":1735048800}
+{"o":342.7670625185,"h":350.9615205159,"l":341.4116330318,"c":348.7023621384,"v":1347012.1203970383,"t":1735052400}
+{"o":348.7023621384,"h":350.2655338318,"l":344.8442971678,"c":345.1362116874,"v":1195262.8690747833,"t":1735056000}
+{"o":345.1362116874,"h":347.980121947,"l":342.2886199854,"c":346.9428019641,"v":1130529.9883182072,"t":1735059600}
+{"o":346.9428019641,"h":350.276100084,"l":345.4367295627,"c":346.6005939009,"v":1203979.1605472807,"t":1735063200}
+{"o":346.6005939009,"h":347.247503697,"l":343.605045573,"c":344.4201413782,"v":1108216.4087919139,"t":1735066800}
+{"o":344.4201413782,"h":344.8981906067,"l":340.7191813506,"c":343.1241695656,"v":1101671.5326228151,"t":1735070400}
+{"o":343.1241695656,"h":349.1107380727,"l":342.3968887155,"c":346.8806452821,"v":978061.9739796091,"t":1735074000}
+{"o":346.8806452821,"h":348.5904409897,"l":345.9134447329,"c":347.3190911295,"v":922318.7076480524,"t":1735077600}
+{"o":347.3190911295,"h":349.8350277017,"l":345.635804033,"c":347.5660520564,"v":907421.4344018808,"t":1735081200}
+{"o":347.5660520564,"h":349.0212468847,"l":346.343778616,"c":348.2598186627,"v":1013053.2044431227,"t":1735084800}
+{"o":348.2598186627,"h":356.3262497185,"l":348.1109274082,"c":351.3316139101,"v":1329342.309491355,"t":1735088400}
+{"o":351.3316139101,"h":355.9409814221,"l":351.2153251781,"c":355.440863701,"v":1162753.3171336411,"t":1735092000}
+{"o":355.440863701,"h":356.9096568975,"l":351.8812003078,"c":352.403288726,"v":918418.2389734872,"t":1735095600}
+{"o":352.403288726,"h":352.8000796726,"l":349.944884922,"c":351.53311234,"v":765050.5311502105,"t":1735099200}
+{"o":351.53311234,"h":352.7065706433,"l":349.7960462783,"c":351.4876961839,"v":715290.1393371726,"t":1735102800}
+{"o":351.4876961839,"h":353.619119795,"l":349.2311180675,"c":350.5195974272,"v":754469.0552245448,"t":1735106400}
+{"o":350.5195974272,"h":352.224219726,"l":345.6977880993,"c":349.3251840281,"v":706457.4855867835,"t":1735110000}
+{"o":349.3251840281,"h":350.9714347586,"l":348.0295044346,"c":348.8647204677,"v":765874.5093634492,"t":1735113600}
+{"o":348.8647204677,"h":350.3377038665,"l":347.9662127512,"c":349.1103505852,"v":600419.0389279284,"t":1735117200}
+{"o":349.1103505852,"h":355.3187802995,"l":346.4224404902,"c":348.0603170754,"v":798561.4421302815,"t":1735120800}
+{"o":348.0603170754,"h":349.2608487096,"l":344.007857234,"c":345.2532148457,"v":687062.2962158904,"t":1735124400}
+{"o":345.2532148457,"h":347.1181932092,"l":343.9449966391,"c":345.7229317636,"v":776323.348898154,"t":1735128000}
+{"o":345.7229317636,"h":347.5169987093,"l":345.4135017804,"c":347.3346406281,"v":651506.2838669065,"t":1735131600}
+{"o":347.3346406281,"h":351.6486961218,"l":347.1660661602,"c":350.7423502897,"v":782638.4540221707,"t":1735135200}
+{"o":350.7423502897,"h":350.8952005897,"l":347.236290951,"c":349.5519287404,"v":859294.8429733863,"t":1735138800}
+{"o":349.5519287404,"h":350.5326243049,"l":345.7299279433,"c":348.1232983779,"v":1019496.5029420408,"t":1735142400}
+{"o":348.1232983779,"h":350.5925204055,"l":346.53197325,"c":350.5400805787,"v":927231.0815219622,"t":1735146000}
+{"o":350.5400805787,"h":351.3204721496,"l":348.0989567927,"c":349.4916570966,"v":730073.2915040093,"t":1735149600}
+{"o":349.4916570966,"h":354.3625099812,"l":349.3644960674,"c":351.1671989316,"v":795558.1239165162,"t":1735153200}
+{"o":351.1671989316,"h":352.799741107,"l":348.5189655604,"c":349.2115130552,"v":840733.3731695664,"t":1735156800}
+{"o":349.2115130552,"h":350.297980797,"l":345.7676789397,"c":346.3105539015,"v":883962.8233538246,"t":1735160400}
+{"o":346.3105539015,"h":347.8683190121,"l":344.8509331508,"c":346.926788574,"v":811532.6041521786,"t":1735164000}
+{"o":346.926788574,"h":348.8853758546,"l":346.6239073028,"c":348.1777291145,"v":753807.7833724023,"t":1735167600}
+{"o":348.1777291145,"h":353.0321731574,"l":345.9738980388,"c":346.9497728534,"v":904638.9634996883,"t":1735171200}
+{"o":346.9497728534,"h":349.369719253,"l":346.0359682676,"c":347.1851325341,"v":911657.6200528446,"t":1735174800}
+{"o":347.1851325341,"h":351.1441494929,"l":345.5056181509,"c":347.4742952013,"v":935909.1355506447,"t":1735178400}
+{"o":347.4742952013,"h":348.3557444398,"l":344.9535044159,"c":346.6281918989,"v":1118639.7008907704,"t":1735182000}
+{"o":346.6281918989,"h":346.6347033144,"l":341.2111179081,"c":344.1166209679,"v":1176643.2062073553,"t":1735185600}
+{"o":344.1166209679,"h":344.894420783,"l":341.9645213251,"c":343.1069233509,"v":935270.340664994,"t":1735189200}
+{"o":343.1069233509,"h":343.9975862455,"l":338.3653954508,"c":342.0656493017,"v":1059310.395410697,"t":1735192800}
+{"o":342.0656493017,"h":345.4195383779,"l":339.1073055965,"c":341.0543985016,"v":911080.2837818824,"t":1735196400}
+{"o":341.0543985016,"h":341.7622799481,"l":332.2782785851,"c":333.4029576033,"v":1504806.5868982128,"t":1735200000}
+{"o":333.4029576033,"h":335.635099786,"l":333.0860862677,"c":334.0767707311,"v":917832.9171071735,"t":1735203600}
+{"o":334.0767707311,"h":335.1642287561,"l":331.1020597007,"c":333.0118433142,"v":810305.549470279,"t":1735207200}
+{"o":333.0118433142,"h":336.4849081572,"l":332.8692639676,"c":334.4801366351,"v":840889.1805023132,"t":1735210800}
+{"o":334.4801366351,"h":335.0888835484,"l":332.5960753037,"c":333.132578223,"v":895108.4592481079,"t":1735214400}
+{"o":333.132578223,"h":334.5542240951,"l":329.9771292799,"c":333.3158011402,"v":909738.0050009812,"t":1735218000}
+{"o":333.3158011402,"h":335.1813505404,"l":330.6694415984,"c":332.4977611306,"v":1171418.4292011738,"t":1735221600}
+{"o":332.4977611306,"h":334.9155907501,"l":331.2755484155,"c":332.6786385073,"v":1099400.9858723949,"t":1735225200}
+{"o":332.6786385073,"h":336.726214996,"l":331.9814033805,"c":336.0731889431,"v":1103920.4480379014,"t":1735228800}
+{"o":336.0731889431,"h":336.1916534882,"l":330.3871728846,"c":331.9064182445,"v":1109344.0258359776,"t":1735232400}
+{"o":331.9064182445,"h":333.9099240125,"l":330.3884193381,"c":333.7569011205,"v":916190.8625283272,"t":1735236000}
+{"o":333.7569011205,"h":334.0719819565,"l":330.1720986447,"c":333.4306102212,"v":790063.2181595743,"t":1735239600}
+{"o":333.4306102212,"h":334.5613916802,"l":329.7336218918,"c":332.0426931184,"v":913262.3235425674,"t":1735243200}
+{"o":332.0426931184,"h":334.7756455007,"l":328.8783595556,"c":333.9730462869,"v":971619.2076790227,"t":1735246800}
+{"o":333.9730462869,"h":335.0461109427,"l":332.7948430529,"c":333.2411656958,"v":839056.5086098862,"t":1735250400}
+{"o":333.2411656958,"h":333.5836023773,"l":329.8148575143,"c":332.1829714983,"v":859887.3599868227,"t":1735254000}
+{"o":332.1829714983,"h":333.6710302326,"l":330.0376333279,"c":333.1989450682,"v":900959.4043674886,"t":1735257600}
+{"o":333.1989450682,"h":334.8061660267,"l":328.9977345024,"c":333.0732544413,"v":755845.2883431831,"t":1735261200}
+{"o":333.0732544413,"h":335.4724179292,"l":331.4889722588,"c":332.77640057,"v":779563.550365979,"t":1735264800}
+{"o":332.77640057,"h":334.5903392235,"l":332.0056776558,"c":333.8511888955,"v":745017.8852055038,"t":1735268400}
+{"o":333.8511888955,"h":337.8845620887,"l":333.7683311219,"c":334.4994254003,"v":763147.4926693661,"t":1735272000}
+{"o":334.4994254003,"h":334.9712218448,"l":328.0637388224,"c":333.4393653658,"v":804524.1483082683,"t":1735275600}
+{"o":333.4393653658,"h":336.5701899566,"l":333.4393653658,"c":336.5018117884,"v":810381.0856843749,"t":1735279200}
+{"o":336.5018117884,"h":336.8844169165,"l":327.4267535438,"c":328.9490592636,"v":1022726.6998260407,"t":1735282800}
+{"o":328.9490592636,"h":335.6041697566,"l":328.9202908291,"c":333.0554340718,"v":1000863.8163869373,"t":1735286400}
+{"o":333.0554340718,"h":342.5704487908,"l":332.8324896028,"c":340.2626088604,"v":1300951.2515217348,"t":1735290000}
+{"o":340.2626088604,"h":341.4137611115,"l":332.9370850097,"c":336.5706018849,"v":861281.2491066502,"t":1735293600}
+{"o":336.5706018849,"h":337.4903326639,"l":335.0508705804,"c":337.2126383086,"v":827013.268665984,"t":1735297200}
+{"o":337.2126383086,"h":337.3885866628,"l":335.7438622332,"c":336.2996174104,"v":808209.2532208271,"t":1735300800}
+{"o":336.2996174104,"h":336.6807661544,"l":333.1479378463,"c":333.917497405,"v":833146.7081482019,"t":1735304400}
+{"o":333.917497405,"h":334.1413402995,"l":328.0602183738,"c":330.3546526947,"v":1048704.5242180678,"t":1735308000}
+{"o":330.3546526947,"h":330.4520184808,"l":322.4013705412,"c":324.3866373499,"v":1277524.5689087852,"t":1735311600}
+{"o":324.3866373499,"h":325.3016067175,"l":321.3784035842,"c":325.0555149671,"v":1150148.8973051396,"t":1735315200}
+{"o":325.0555149671,"h":328.6199308384,"l":321.7280025404,"c":328.0143075166,"v":1100025.8948588665,"t":1735318800}
+{"o":328.0143075166,"h":329.9902702125,"l":327.1368244104,"c":329.526916017,"v":806068.049560477,"t":1735322400}
+{"o":329.526916017,"h":330.0691803105,"l":325.5495548931,"c":329.3001129119,"v":877604.7359094835,"t":1735326000}
+{"o":329.3001129119,"h":329.4838594523,"l":324.8808755364,"c":327.6784833945,"v":866644.4423843641,"t":1735329600}
+{"o":327.6784833945,"h":328.1189227175,"l":325.3093553755,"c":325.5045833709,"v":809409.5915376798,"t":1735333200}
+{"o":325.5045833709,"h":327.556570256,"l":324.2179075074,"c":325.7263967644,"v":755211.6239431987,"t":1735336800}
+{"o":325.7263967644,"h":326.2215116841,"l":322.6843770128,"c":324.6717623533,"v":800856.8918438207,"t":1735340400}
+{"o":324.6717623533,"h":326.9486974028,"l":324.3759775422,"c":326.3544453452,"v":919263.6139312958,"t":1735344000}
+{"o":326.3544453452,"h":329.3955069012,"l":324.7776547749,"c":326.448687087,"v":847048.9283765183,"t":1735347600}
+{"o":326.448687087,"h":328.531137139,"l":322.0011560076,"c":324.3321284066,"v":853391.1143525466,"t":1735351200}
+{"o":324.3321284066,"h":327.4520107961,"l":323.9363238816,"c":325.9291767654,"v":817910.7865718168,"t":1735354800}
+{"o":325.9291767654,"h":326.4706164236,"l":324.6694354228,"c":324.9466909927,"v":655046.8882343582,"t":1735358400}
+{"o":324.9466909927,"h":328.1176078725,"l":323.4013345308,"c":327.4034009227,"v":679940.8624134761,"t":1735362000}
+{"o":327.4034009227,"h":327.8809067573,"l":326.0356004756,"c":327.100125712,"v":654281.5986060534,"t":1735365600}
+{"o":327.100125712,"h":328.2613229994,"l":325.6657388739,"c":326.1201207707,"v":674468.1434358798,"t":1735369200}
+{"o":326.1201207707,"h":328.4274859357,"l":324.2179932952,"c":328.2075139153,"v":666432.00209851,"t":1735372800}
+{"o":328.2075139153,"h":330.483471292,"l":327.8369498802,"c":328.2053309721,"v":661363.9819000331,"t":1735376400}
+{"o":328.2053309721,"h":328.7451419126,"l":326.8665359523,"c":327.3717187358,"v":680255.7486548598,"t":1735380000}
+{"o":327.3717187358,"h":332.3912062952,"l":327.3084678038,"c":329.8155423676,"v":736705.2295605412,"t":1735383600}
+{"o":329.8155423676,"h":331.9200728124,"l":328.5776577584,"c":329.1381727747,"v":733898.2412729283,"t":1735387200}
+{"o":329.1381727747,"h":332.1952922684,"l":329.0336824508,"c":331.619176494,"v":880588.6224809536,"t":1735390800}
+{"o":331.619176494,"h":335.6839235926,"l":330.3277626035,"c":334.2921830637,"v":1161141.1486549231,"t":1735394400}
+{"o":334.2921830637,"h":336.9896283017,"l":334.2914166961,"c":335.0612865171,"v":1011442.0068544946,"t":1735398000}
+{"o":335.0612865171,"h":339.3518806197,"l":334.0723566829,"c":339.2850979566,"v":1021566.7394634475,"t":1735401600}
+{"o":339.2850979566,"h":344.6377719254,"l":339.2204519275,"c":343.1409484061,"v":1060724.8525188696,"t":1735405200}
+{"o":343.1409484061,"h":345.3947199607,"l":340.8386183059,"c":341.2475650954,"v":945203.0312583382,"t":1735408800}
+{"o":341.2475650954,"h":341.9816230117,"l":340.5933808897,"c":341.4082014649,"v":878468.4643476037,"t":1735412400}
+{"o":341.4082014649,"h":341.8336229726,"l":337.9729929582,"c":340.3958733444,"v":718032.8124764734,"t":1735416000}
+{"o":340.3958733444,"h":342.7645032112,"l":339.7579734251,"c":342.5127289574,"v":760208.5648527889,"t":1735419600}
+{"o":342.5127289574,"h":347.1727459465,"l":341.7755794744,"c":343.8231512533,"v":850801.3329581433,"t":1735423200}
+{"o":343.8231512533,"h":345.0959731252,"l":342.2327185303,"c":344.3904205514,"v":937186.8104866825,"t":1735426800}
+{"o":344.3904205514,"h":344.7461886657,"l":341.3054043423,"c":341.7452573029,"v":932336.4301756279,"t":1735430400}
+{"o":341.7452573029,"h":342.6401730679,"l":336.8532043799,"c":339.3131434396,"v":827395.2115776491,"t":1735434000}
+{"o":339.3131434396,"h":343.1314456774,"l":338.9773154358,"c":341.2342214091,"v":790253.1895397725,"t":1735437600}
+{"o":341.2342214091,"h":343.4760400014,"l":340.4341433742,"c":343.1429128428,"v":1069203.1722769239,"t":1735441200}
+{"o":256.6536988835,"h":256.9696483334,"l":256.1887047841,"c":256.633193885,"v":380155.7770190337,"t":1728244800}
+{"o":256.633193885,"h":257.5776822722,"l":254.6457725153,"c":254.8706994874,"v":392220.4570027255,"t":1728248400}
+{"o":254.8706994874,"h":256.6870715208,"l":254.8479196562,"c":256.4606481758,"v":357899.5850234181,"t":1728252000}
+{"o":256.4606481758,"h":258.9399430309,"l":256.4561580127,"c":258.4502589749,"v":430112.5334137317,"t":1728255600}
+{"o":258.4502589749,"h":263.6510172672,"l":257.4575301637,"c":263.3192397227,"v":687385.8222378105,"t":1728259200}
+{"o":263.3192397227,"h":265.4731070839,"l":262.3485709928,"c":265.3713194222,"v":603145.9431759345,"t":1728262800}
+{"o":265.3713194222,"h":266.405297424,"l":263.2134511176,"c":263.7793572343,"v":510915.0757243732,"t":1728266400}
+{"o":263.7793572343,"h":264.8859770203,"l":263.0082470127,"c":264.5121534512,"v":525001.7763133823,"t":1728270000}
+{"o":264.5121534512,"h":265.5662831585,"l":263.8208056613,"c":263.9153176849,"v":350937.4378112106,"t":1728273600}
+{"o":263.9153176849,"h":264.8285026152,"l":262.4467040485,"c":262.5854736052,"v":351732.2192520947,"t":1728277200}
+{"o":262.5854736052,"h":263.8536783936,"l":262.3426865218,"c":263.8536783936,"v":363373.4665504733,"t":1728280800}
+{"o":263.8536783936,"h":263.8536783936,"l":260.9743761119,"c":261.2284420759,"v":487052.2892122161,"t":1728284400}
+{"o":261.2284420759,"h":263.2649876447,"l":261.0390073381,"c":261.8859825327,"v":425854.2072554424,"t":1728288000}
+{"o":261.8859825327,"h":262.3362708437,"l":258.8779378249,"c":260.0526921835,"v":443106.3606669757,"t":1728291600}
+{"o":260.0526921835,"h":260.0526921835,"l":257.7675069164,"c":258.7336457434,"v":383018.7337353702,"t":1728295200}
+{"o":258.7336457434,"h":260.0552417371,"l":256.8569413425,"c":259.9724244673,"v":405773.9351883141,"t":1728298800}
+{"o":259.9724244673,"h":260.0729791867,"l":258.0501144974,"c":258.4618243856,"v":498334.4029959007,"t":1728302400}
+{"o":258.4618243856,"h":261.0428373111,"l":258.1998151205,"c":260.9026279537,"v":564252.2182743171,"t":1728306000}
+{"o":260.9026279537,"h":268.689705296,"l":260.6993388263,"c":265.5319544952,"v":933578.0110301331,"t":1728309600}
+{"o":265.5319544952,"h":265.6010227659,"l":261.7369803697,"c":262.3474468013,"v":725753.8278050288,"t":1728313200}
+{"o":262.3474468013,"h":263.6286520784,"l":260.7189809806,"c":263.193984939,"v":698738.010775558,"t":1728316800}
+{"o":263.193984939,"h":263.4651161941,"l":261.7208362128,"c":263.0397658404,"v":534715.2621950485,"t":1728320400}
+{"o":263.0397658404,"h":263.1263604925,"l":256.7842901551,"c":257.0285434546,"v":790256.4096524067,"t":1728324000}
+{"o":257.0285434546,"h":259.9549176665,"l":256.8863956361,"c":259.4802804989,"v":581330.3253611351,"t":1728327600}
+{"o":259.4802804989,"h":259.830955726,"l":256.790363802,"c":257.0186034218,"v":609022.2426665071,"t":1728331200}
+{"o":257.0186034218,"h":259.3893397075,"l":255.5271336582,"c":259.0433482236,"v":392019.308817406,"t":1728334800}
+{"o":259.0433482236,"h":259.1699418368,"l":254.5547765298,"c":254.9411073649,"v":458001.3785611988,"t":1728338400}
+{"o":254.9411073649,"h":256.934649723,"l":253.1411226627,"c":254.0095009289,"v":686950.6048637916,"t":1728342000}
+{"o":254.0095009289,"h":255.9406152064,"l":253.1944319761,"c":255.4075091604,"v":612701.5652469171,"t":1728345600}
+{"o":255.4075091604,"h":256.5901741391,"l":253.8447709001,"c":255.9895128727,"v":455183.0212988291,"t":1728349200}
+{"o":255.9895128727,"h":256.8307918706,"l":254.1573238711,"c":256.4734375981,"v":457975.0747098433,"t":1728352800}
+{"o":256.4734375981,"h":256.4734375981,"l":254.9822217348,"c":255.2756167436,"v":387543.0304394737,"t":1728356400}
+{"o":255.2756167436,"h":255.9554525816,"l":253.4875545873,"c":254.4805450318,"v":417835.0670479593,"t":1728360000}
+{"o":254.4805450318,"h":254.7296493201,"l":252.0578324312,"c":253.575768758,"v":447877.0369302242,"t":1728363600}
+{"o":253.575768758,"h":254.6639700782,"l":250.9180452654,"c":254.1035990556,"v":440926.422446419,"t":1728367200}
+{"o":254.1035990556,"h":254.1268910997,"l":250.3231191845,"c":252.402555502,"v":459765.7562780982,"t":1728370800}
+{"o":252.402555502,"h":253.5931616885,"l":251.6748123091,"c":253.2384436626,"v":395418.6979588114,"t":1728374400}
+{"o":253.2384436626,"h":254.0009975556,"l":252.0638369594,"c":253.4973425757,"v":369487.5538445776,"t":1728378000}
+{"o":253.4973425757,"h":254.6063735667,"l":252.7843505977,"c":254.1763417184,"v":347166.4909395938,"t":1728381600}
+{"o":254.1763417184,"h":255.2478007364,"l":253.8386628061,"c":254.9115407983,"v":331266.7931630809,"t":1728385200}
+{"o":254.9115407983,"h":255.0368325224,"l":252.6621433277,"c":252.8005462934,"v":376617.4294976499,"t":1728388800}
+{"o":252.8005462934,"h":255.8701943189,"l":251.6312759886,"c":255.6828425387,"v":499082.7649497003,"t":1728392400}
+{"o":255.6828425387,"h":256.7228698567,"l":251.1917778198,"c":254.0997642464,"v":700026.6010747299,"t":1728396000}
+{"o":254.0997642464,"h":254.5805489644,"l":248.9798397602,"c":251.8950615594,"v":704771.2972929042,"t":1728399600}
+{"o":251.8950615594,"h":253.775627345,"l":250.0047667151,"c":253.5053595299,"v":611638.2266285605,"t":1728403200}
+{"o":253.5053595299,"h":253.8753506421,"l":250.8448790003,"c":252.7780741108,"v":531321.0074215044,"t":1728406800}
+{"o":252.7780741108,"h":253.7795237534,"l":250.4228240734,"c":252.0735875914,"v":510431.3175150065,"t":1728410400}
+{"o":252.0735875914,"h":254.0994683939,"l":250.8437135555,"c":253.4195787118,"v":568872.3687048905,"t":1728414000}
+{"o":253.4195787118,"h":254.7643862976,"l":252.8247068831,"c":254.7643862976,"v":491440.764896505,"t":1728417600}
+{"o":254.7643862976,"h":255.1932343701,"l":253.9357270252,"c":254.3259556121,"v":522855.3023338178,"t":1728421200}
+{"o":254.3259556121,"h":254.420740574,"l":252.5115736492,"c":252.7104927095,"v":533062.014183642,"t":1728424800}
+{"o":252.7104927095,"h":253.3398038589,"l":251.6209156369,"c":253.2060051262,"v":362731.1070848905,"t":1728428400}
+{"o":253.2060051262,"h":254.4077242798,"l":252.3929463652,"c":254.3985076319,"v":533008.658125653,"t":1728432000}
+{"o":254.3985076319,"h":256.40336772,"l":253.9400245277,"c":255.3076375205,"v":823904.9235844576,"t":1728435600}
+{"o":255.3076375205,"h":255.5488052491,"l":253.7508824589,"c":253.9438964451,"v":489387.0295763336,"t":1728439200}
+{"o":253.9438964451,"h":255.0308536761,"l":253.107079592,"c":253.871775844,"v":444367.4601270892,"t":1728442800}
+{"o":253.871775844,"h":254.1271146246,"l":252.4778739701,"c":252.842326994,"v":358821.1054710145,"t":1728446400}
+{"o":252.842326994,"h":254.5535321028,"l":252.2313263018,"c":254.2210135799,"v":400901.4408317768,"t":1728450000}
+{"o":254.2210135799,"h":254.4392445108,"l":252.7636986229,"c":253.1960578319,"v":540976.8397450567,"t":1728453600}
+{"o":253.1960578319,"h":253.1986337525,"l":251.6479783707,"c":252.4177105475,"v":402501.3307802337,"t":1728457200}
+{"o":252.4177105475,"h":253.0419353578,"l":251.2546891856,"c":252.0316724865,"v":374029.33175879,"t":1728460800}
+{"o":252.0316724865,"h":252.7128931598,"l":251.577215758,"c":252.5377625613,"v":411216.9715147021,"t":1728464400}
+{"o":252.5377625613,"h":252.9017682087,"l":251.1249241629,"c":251.4840474661,"v":403398.2296496001,"t":1728468000}
+{"o":251.4840474661,"h":252.6369102491,"l":251.3002307515,"c":252.4630688388,"v":380815.7484647161,"t":1728471600}
+{"o":252.4630688388,"h":252.690195128,"l":248.827961642,"c":250.0355360262,"v":550809.7744300922,"t":1728475200}
+{"o":250.0355360262,"h":250.6591465896,"l":247.2600265405,"c":248.7716727045,"v":690548.3557538957,"t":1728478800}
+{"o":248.7716727045,"h":250.4773912965,"l":248.0433953935,"c":249.1352126837,"v":621350.1329963342,"t":1728482400}
+{"o":249.1352126837,"h":252.3562873675,"l":249.1215184079,"c":251.8725060689,"v":587115.9579926268,"t":1728486000}
+{"o":251.8725060689,"h":251.9552778064,"l":247.8673232341,"c":248.3996630604,"v":703987.3740749838,"t":1728489600}
+{"o":248.3996630604,"h":249.4060358383,"l":247.5768221442,"c":248.8811209287,"v":653357.9968685987,"t":1728493200}
+{"o":248.8811209287,"h":249.3393021196,"l":246.5937064897,"c":247.8398057745,"v":709356.4904977606,"t":1728496800}
+{"o":247.8398057745,"h":248.827056674,"l":246.0078448541,"c":248.6584769572,"v":710790.7356202406,"t":1728500400}
+{"o":248.6584769572,"h":248.667602603,"l":244.5219142889,"c":244.7479520736,"v":814421.3609022137,"t":1728504000}
+{"o":244.7479520736,"h":246.998872062,"l":244.4393748777,"c":246.5163739156,"v":514947.8843290118,"t":1728507600}
+{"o":246.5163739156,"h":246.6960164787,"l":245.3746918328,"c":245.3888019065,"v":573333.5575930576,"t":1728511200}
+{"o":245.3888019065,"h":246.3162946979,"l":245.2374083848,"c":245.693529991,"v":301455.0274929726,"t":1728514800}
+{"o":245.693529991,"h":245.693529991,"l":242.6554282098,"c":244.1128079069,"v":469195.9113525522,"t":1728518400}
+{"o":244.1128079069,"h":246.5555628113,"l":244.0458650714,"c":245.7247642526,"v":450995.0156814852,"t":1728522000}
+{"o":245.7247642526,"h":246.7155507138,"l":245.4901559053,"c":246.3326531381,"v":410558.9545106399,"t":1728525600}
+{"o":246.3326531381,"h":247.5004971156,"l":245.864611212,"c":246.5581753004,"v":322784.1813147033,"t":1728529200}
+{"o":246.5581753004,"h":247.3623430193,"l":246.1998802163,"c":246.5537662466,"v":322233.9336916361,"t":1728532800}
+{"o":246.5537662466,"h":248.2493864058,"l":245.8767230885,"c":247.8077514249,"v":402176.353475499,"t":1728536400}
+{"o":247.8077514249,"h":248.0422531739,"l":247.0243875496,"c":247.6292842282,"v":348161.6365843627,"t":1728540000}
+{"o":247.6292842282,"h":247.6833222343,"l":246.2486585211,"c":246.2486585211,"v":375880.6505421688,"t":1728543600}
+{"o":246.2486585211,"h":247.0552923127,"l":244.2610191306,"c":244.3760400855,"v":402017.3035891231,"t":1728547200}
+{"o":244.3760400855,"h":244.7316512238,"l":241.7580597925,"c":244.037835759,"v":415671.1288500546,"t":1728550800}
+{"o":244.037835759,"h":246.198801619,"l":243.8514100457,"c":245.8796646557,"v":373756.6582153764,"t":1728554400}
+{"o":245.8796646557,"h":247.6057870098,"l":245.4578155407,"c":247.4773832486,"v":383024.3665471054,"t":1728558000}
+{"o":247.4773832486,"h":248.074353382,"l":243.6163927996,"c":245.0470379291,"v":653011.5883226859,"t":1728561600}
+{"o":245.0470379291,"h":247.1255310749,"l":241.9963282491,"c":243.4416585233,"v":604740.423343253,"t":1728565200}
+{"o":243.4416585233,"h":244.4274197323,"l":240.0953185699,"c":242.3122210172,"v":642807.9021165643,"t":1728568800}
+{"o":242.3122210172,"h":244.4903876669,"l":241.4110923646,"c":244.4784728592,"v":532674.5809783771,"t":1728572400}
+{"o":244.4784728592,"h":245.2008052953,"l":242.7994641593,"c":243.3146704079,"v":546055.6440730627,"t":1728576000}
+{"o":243.3146704079,"h":244.1192600077,"l":240.5001071034,"c":240.8871320704,"v":633706.4845527589,"t":1728579600}
+{"o":240.8871320704,"h":242.0720017,"l":238.8203113793,"c":241.9618317683,"v":812992.104585954,"t":1728583200}
+{"o":241.9618317683,"h":243.6690892337,"l":241.3811885536,"c":243.5269124147,"v":570123.4136098418,"t":1728586800}
+{"o":243.5269124147,"h":244.7893994615,"l":241.8272095988,"c":242.6001848017,"v":520530.8857401543,"t":1728590400}
+{"o":242.6001848017,"h":244.5858389818,"l":242.0548732566,"c":244.4758331866,"v":438476.8776754241,"t":1728594000}
+{"o":244.4758331866,"h":245.5871222984,"l":242.9635282339,"c":244.4096635448,"v":478769.6330291968,"t":1728597600}
+{"o":244.4096635448,"h":245.382235347,"l":244.3897104043,"c":245.2643850124,"v":420499.891098097,"t":1728601200}
+{"o":245.2643850124,"h":246.5643373752,"l":244.8869367103,"c":245.8473535207,"v":554894.4171121905,"t":1728604800}
+{"o":245.8473535207,"h":247.7257646442,"l":244.4878571645,"c":247.1742955084,"v":516972.2633535332,"t":1728608400}
+{"o":247.1742955084,"h":248.6591804425,"l":246.3320308823,"c":248.3867161123,"v":381756.5615751912,"t":1728612000}
+{"o":248.3867161123,"h":249.5484262638,"l":248.3279324409,"c":248.3279324409,"v":404852.9701749536,"t":1728615600}
+{"o":248.3279324409,"h":248.8939062027,"l":247.8482943313,"c":248.8199527421,"v":341717.8989473396,"t":1728619200}
+{"o":248.8199527421,"h":249.3511121838,"l":248.3473562051,"c":248.5292813606,"v":322152.215929354,"t":1728622800}
+{"o":248.5292813606,"h":250.2595409417,"l":248.5018960851,"c":249.6321163692,"v":405731.7337225279,"t":1728626400}
+{"o":249.6321163692,"h":250.5515795406,"l":248.7881421151,"c":248.9452762735,"v":369246.8619573101,"t":1728630000}
+{"o":248.9452762735,"h":249.8316653797,"l":248.5635915953,"c":249.3930003348,"v":349140.5833263794,"t":1728633600}
+{"o":249.3930003348,"h":250.9288738056,"l":249.3707071343,"c":250.6749134095,"v":426687.8647687417,"t":1728637200}
+{"o":250.6749134095,"h":251.9495063834,"l":249.846785494,"c":250.2705255131,"v":433368.8150041708,"t":1728640800}
+{"o":250.2705255131,"h":251.0086615527,"l":249.6259750267,"c":250.3843446473,"v":371781.6735897921,"t":1728644400}
+{"o":250.3843446473,"h":252.4765235922,"l":250.0852923304,"c":252.2437581729,"v":516464.7503954281,"t":1728648000}
+{"o":252.2437581729,"h":253.7979585051,"l":251.0083614939,"c":253.2888966596,"v":585578.1108046444,"t":1728651600}
+{"o":253.2888966596,"h":254.6570963032,"l":253.1100129569,"c":253.7984008743,"v":692847.6128216072,"t":1728655200}
+{"o":253.7984008743,"h":256.7027720907,"l":253.4315676213,"c":254.7822057382,"v":823039.9933198952,"t":1728658800}
+{"o":254.7822057382,"h":255.6572562715,"l":253.9067714927,"c":255.5117387737,"v":714655.5813088097,"t":1728662400}
+{"o":255.5117387737,"h":257.9758484147,"l":252.8419823816,"c":257.6789885344,"v":768943.6549930095,"t":1728666000}
+{"o":257.6789885344,"h":258.0085469698,"l":256.1184145169,"c":257.3666738462,"v":672377.1392719432,"t":1728669600}
+{"o":257.3666738462,"h":258.6254741874,"l":256.2647816457,"c":256.7325168513,"v":618899.0604046173,"t":1728673200}
+{"o":256.7325168513,"h":257.9242341283,"l":256.1820478983,"c":257.7184446305,"v":501458.0546953615,"t":1728676800}
+{"o":257.7184446305,"h":258.4029843982,"l":257.3018018928,"c":257.4605944685,"v":495483.0671837085,"t":1728680400}
+{"o":257.4605944685,"h":257.8397143501,"l":256.3021435179,"c":257.3049392877,"v":515827.4853466101,"t":1728684000}
+{"o":257.3049392877,"h":257.4718810878,"l":256.1022799964,"c":256.7061106018,"v":482259.2386301477,"t":1728687600}
+{"o":256.7061106018,"h":258.6319557936,"l":256.6193499351,"c":258.0327075099,"v":567455.6190024869,"t":1728691200}
+{"o":258.0327075099,"h":258.9336504479,"l":257.056988097,"c":257.2848138897,"v":464123.1396122142,"t":1728694800}
+{"o":257.2848138897,"h":257.4305905944,"l":255.4380117131,"c":255.8497750965,"v":402473.0516512105,"t":1728698400}
+{"o":255.8497750965,"h":256.2739025685,"l":255.2189001333,"c":256.0492172363,"v":406096.1121354419,"t":1728702000}
+{"o":256.0492172363,"h":257.443262257,"l":255.9805223847,"c":256.4974495747,"v":400434.4555434526,"t":1728705600}
+{"o":256.4974495747,"h":257.4347018292,"l":256.3333372622,"c":257.2867632611,"v":365356.5782100867,"t":1728709200}
+{"o":257.2867632611,"h":257.527597946,"l":256.7919308132,"c":257.0494471925,"v":388522.0196023435,"t":1728712800}
+{"o":257.0494471925,"h":257.4186794425,"l":256.3564692965,"c":256.8840720024,"v":441417.3485841934,"t":1728716400}
+{"o":256.8840720024,"h":257.3590377945,"l":256.607648247,"c":256.9913673991,"v":383654.8063690991,"t":1728720000}
+{"o":256.9913673991,"h":257.2825049125,"l":256.5587642664,"c":257.2825049125,"v":357608.3529601317,"t":1728723600}
+{"o":257.2825049125,"h":259.0532115556,"l":256.8867933207,"c":258.8761486897,"v":465130.7481638051,"t":1728727200}
+{"o":258.8761486897,"h":260.3350730564,"l":257.8248263566,"c":258.0574482119,"v":457713.5046375715,"t":1728730800}
+{"o":258.0574482119,"h":259.7491035431,"l":257.2789967436,"c":259.32487635,"v":732956.7544001653,"t":1728734400}
+{"o":259.32487635,"h":259.810443795,"l":258.052287397,"c":258.4698112282,"v":576381.8350879011,"t":1728738000}
+{"o":258.4698112282,"h":259.8808359292,"l":257.8999228516,"c":259.2142937863,"v":568475.5340605977,"t":1728741600}
+{"o":259.2142937863,"h":259.7476363364,"l":257.0668115491,"c":257.7762720289,"v":615345.4983992127,"t":1728745200}
+{"o":257.7762720289,"h":259.7050253017,"l":257.3135354261,"c":258.3468742526,"v":710025.279134886,"t":1728748800}
+{"o":258.3468742526,"h":260.0770588733,"l":257.4453099604,"c":259.2291380187,"v":614886.2056459123,"t":1728752400}
+{"o":259.2291380187,"h":259.7260450856,"l":257.7569732002,"c":258.3525159262,"v":513501.6120600643,"t":1728756000}
+{"o":258.3525159262,"h":259.5135627163,"l":257.9502195425,"c":258.9539300782,"v":427752.7367457224,"t":1728759600}
+{"o":258.9539300782,"h":259.2247402173,"l":258.6044837739,"c":258.8663585761,"v":408243.6530726317,"t":1728763200}
+{"o":258.8663585761,"h":260.8223605785,"l":258.4515019421,"c":258.8839195341,"v":479267.7221095936,"t":1728766800}
+{"o":258.8839195341,"h":259.7391571157,"l":258.3332098131,"c":259.4503591957,"v":455304.3287721401,"t":1728770400}
+{"o":259.4503591957,"h":259.6300696641,"l":258.1288559269,"c":258.2970840802,"v":488651.3970233327,"t":1728774000}
+{"o":258.2970840802,"h":259.5382747857,"l":258.2348772513,"c":258.7413231631,"v":463843.9379105473,"t":1728777600}
+{"o":258.7413231631,"h":258.8488847438,"l":256.450620496,"c":257.5144206579,"v":451929.0376409913,"t":1728781200}
+{"o":257.5144206579,"h":257.8231588078,"l":257.1107513526,"c":257.7909643579,"v":410260.5111812703,"t":1728784800}
+{"o":257.7909643579,"h":257.8369198936,"l":253.2656826392,"c":256.3326905019,"v":439117.2100045901,"t":1728788400}
+{"o":256.3326905019,"h":257.7049967832,"l":256.213742786,"c":257.4835627872,"v":445552.5664684044,"t":1728792000}
+{"o":257.4835627872,"h":258.8358908107,"l":257.2634998074,"c":258.4319628643,"v":539623.2978006466,"t":1728795600}
+{"o":258.4319628643,"h":259.2872965337,"l":258.0282894397,"c":258.3210766118,"v":423468.7863811793,"t":1728799200}
+{"o":258.3210766118,"h":258.9703378235,"l":257.3873182448,"c":258.3165140491,"v":466727.6377626444,"t":1728802800}
+{"o":258.3165140491,"h":259.43343468,"l":258.1726231181,"c":258.7014405607,"v":477656.6634650327,"t":1728806400}
+{"o":258.7014405607,"h":261.5089513457,"l":258.5881223109,"c":260.4680138137,"v":480760.5142452708,"t":1728810000}
+{"o":260.4680138137,"h":261.7179954651,"l":259.5876965666,"c":259.5907070822,"v":480356.1661691514,"t":1728813600}
+{"o":259.5907070822,"h":260.3408842152,"l":258.2786397001,"c":258.5100179987,"v":536414.3362895154,"t":1728817200}
+{"o":258.5100179987,"h":260.4207086686,"l":258.3294023799,"c":259.9072843432,"v":572422.3047009967,"t":1728820800}
+{"o":259.9072843432,"h":261.1675649486,"l":259.6334996477,"c":259.6500433276,"v":527897.2422463663,"t":1728824400}
+{"o":259.6500433276,"h":259.8248560635,"l":255.4316342204,"c":256.4861237362,"v":595546.5927468495,"t":1728828000}
+{"o":256.4861237362,"h":257.5643644342,"l":253.81142344,"c":256.3659428434,"v":692449.556829468,"t":1728831600}
+{"o":256.3659428434,"h":257.8360079434,"l":254.9849357181,"c":257.4756328998,"v":603969.4239858335,"t":1728835200}
+{"o":257.4756328998,"h":259.5114808339,"l":254.9927386644,"c":256.5646964488,"v":578336.5918796702,"t":1728838800}
+{"o":256.5646964488,"h":257.2360157363,"l":255.1539624542,"c":256.3848986449,"v":584306.8922921509,"t":1728842400}
+{"o":256.3848986449,"h":259.6960383038,"l":255.6755642435,"c":257.5936881094,"v":1240421.6724613004,"t":1728846000}
+{"o":257.5936881094,"h":258.26100619,"l":254.7081861529,"c":258.171440358,"v":798645.9727073513,"t":1728849600}
+{"o":258.171440358,"h":261.0614132562,"l":257.5512452225,"c":260.8219026747,"v":588023.9806653779,"t":1728853200}
+{"o":260.8219026747,"h":262.5076402224,"l":259.8996726723,"c":260.6522986286,"v":621489.8146039948,"t":1728856800}
+{"o":260.6522986286,"h":260.7339848021,"l":258.3620456807,"c":260.5475864388,"v":509400.0065393914,"t":1728860400}
+{"o":260.5475864388,"h":260.9699261387,"l":258.9169406415,"c":259.5642398878,"v":532911.6976478276,"t":1728864000}
+{"o":259.5642398878,"h":261.6389415573,"l":259.5575766147,"c":260.6888099119,"v":675682.9315143636,"t":1728867600}
+{"o":260.6888099119,"h":262.5260117538,"l":259.4888375259,"c":261.8102225159,"v":590979.0204677606,"t":1728871200}
+{"o":261.8102225159,"h":269.7745677109,"l":261.7136472502,"c":268.9360432448,"v":846815.0939231472,"t":1728874800}
+{"o":268.9360432448,"h":271.3302732058,"l":266.3173315884,"c":268.4396509498,"v":863731.2100576884,"t":1728878400}
+{"o":268.4396509498,"h":269.0170238104,"l":266.0452453551,"c":267.0738749872,"v":545221.6724564621,"t":1728882000}
+{"o":267.0738749872,"h":270.0748198274,"l":266.2540792642,"c":268.071075415,"v":561877.8859761879,"t":1728885600}
+{"o":268.071075415,"h":269.9651585538,"l":267.3581686473,"c":269.8038930786,"v":643185.7049481443,"t":1728889200}
+{"o":269.8038930786,"h":270.4074865734,"l":268.1551227331,"c":268.8497570682,"v":614424.4603360329,"t":1728892800}
+{"o":268.8497570682,"h":270.9363024873,"l":268.1087379019,"c":269.7692717556,"v":638830.548267976,"t":1728896400}
+{"o":269.7692717556,"h":271.5043027682,"l":269.2489144902,"c":270.0417715023,"v":606588.9528804821,"t":1728900000}
+{"o":270.0417715023,"h":271.3356621775,"l":269.214338821,"c":269.9772069249,"v":534086.0939311151,"t":1728903600}
+{"o":269.9772069249,"h":272.1959152789,"l":267.321715228,"c":270.1473490266,"v":546637.4741708017,"t":1728907200}
+{"o":270.1473490266,"h":271.9018576903,"l":269.1534155388,"c":271.0568197816,"v":702867.1099203259,"t":1728910800}
+{"o":271.0568197816,"h":275.1052506268,"l":270.9096935863,"c":273.3854177112,"v":1152188.106154629,"t":1728914400}
+{"o":273.3854177112,"h":278.7864566039,"l":273.3295962213,"c":276.3933560285,"v":1257851.4861644325,"t":1728918000}
+{"o":276.3933560285,"h":276.7702958574,"l":272.7771410898,"c":273.5210275643,"v":961970.4367327673,"t":1728921600}
+{"o":273.5210275643,"h":275.2452006021,"l":273.2617099535,"c":274.4304660093,"v":811383.0594988172,"t":1728925200}
+{"o":274.4304660093,"h":275.6666235263,"l":273.9276257381,"c":274.8988166597,"v":807110.0543999337,"t":1728928800}
+{"o":274.8988166597,"h":275.9809995768,"l":273.9263844758,"c":274.5351020152,"v":792297.6331327326,"t":1728932400}
+{"o":274.5351020152,"h":276.134294318,"l":274.0676319203,"c":275.3870817115,"v":671073.3896020616,"t":1728936000}
+{"o":275.3870817115,"h":276.4497303338,"l":274.1129720518,"c":274.7484182948,"v":634970.1338979645,"t":1728939600}
+{"o":274.7484182948,"h":278.8013147708,"l":274.5929504044,"c":278.7571656478,"v":725231.8010518698,"t":1728943200}
+{"o":278.7571656478,"h":278.7688765581,"l":276.7419319873,"c":277.8750162151,"v":618397.8410577497,"t":1728946800}
+{"o":277.8750162151,"h":279.2605053409,"l":276.6264059913,"c":277.8108863764,"v":811841.1617498092,"t":1728950400}
+{"o":277.8108863764,"h":279.0648376638,"l":276.5030339787,"c":277.3762646632,"v":658876.8680238886,"t":1728954000}
+{"o":277.3762646632,"h":278.8384543735,"l":276.6848904664,"c":277.7466844058,"v":573171.0856645474,"t":1728957600}
+{"o":277.7466844058,"h":277.9229266222,"l":273.7123932091,"c":274.1572754725,"v":637266.797988468,"t":1728961200}
+{"o":274.1572754725,"h":275.7478550131,"l":273.3981736795,"c":275.1892890303,"v":543463.9036077765,"t":1728964800}
+{"o":275.1892890303,"h":275.3080704372,"l":271.6686976262,"c":272.1881798131,"v":583372.5258630454,"t":1728968400}
+{"o":272.1881798131,"h":273.3085130614,"l":271.1000431476,"c":273.0074773023,"v":503553.162055425,"t":1728972000}
+{"o":273.0074773023,"h":274.0587186017,"l":272.8471315159,"c":273.440766947,"v":468209.1541396227,"t":1728975600}
+{"o":273.440766947,"h":274.2982156444,"l":272.8721145979,"c":273.1344145378,"v":452181.3097518315,"t":1728979200}
+{"o":273.1344145378,"h":273.2590068741,"l":267.3374175056,"c":272.2499152869,"v":438302.7244100706,"t":1728982800}
+{"o":272.2499152869,"h":273.7754415723,"l":271.71216011,"c":273.2231978503,"v":408359.9011349511,"t":1728986400}
+{"o":273.2231978503,"h":273.3370936402,"l":267.705398635,"c":268.9151508635,"v":780059.7771272919,"t":1728990000}
+{"o":268.9151508635,"h":271.5719216636,"l":268.1627658774,"c":270.8083813619,"v":699955.8877059245,"t":1728993600}
+{"o":270.8083813619,"h":280.3610699769,"l":269.8771985121,"c":279.6424202094,"v":1031938.0110655903,"t":1728997200}
+{"o":279.6424202094,"h":281.3743393231,"l":267.2716769189,"c":268.8608259077,"v":1885177.1027894898,"t":1729000800}
+{"o":268.8608259077,"h":273.0812736631,"l":264.8787993374,"c":270.5026257481,"v":1442937.6859767104,"t":1729004400}
+{"o":270.5026257481,"h":275.718896389,"l":270.0337559987,"c":273.3264456819,"v":1051581.3587392394,"t":1729008000}
+{"o":273.3264456819,"h":274.5526072204,"l":271.6584241887,"c":273.098986385,"v":926672.1583801642,"t":1729011600}
+{"o":273.098986385,"h":275.9164929819,"l":272.7336895767,"c":273.540952102,"v":740486.3217436428,"t":1729015200}
+{"o":273.540952102,"h":274.7222841175,"l":271.3120752325,"c":273.6305209707,"v":770736.3230912812,"t":1729018800}
+{"o":273.6305209707,"h":273.9600692399,"l":268.731943897,"c":269.6386009339,"v":914224.5866926251,"t":1729022400}
+{"o":269.6386009339,"h":270.9177445115,"l":268.4435033722,"c":270.9177445115,"v":718822.3855441117,"t":1729026000}
+{"o":270.9177445115,"h":271.7350620579,"l":269.791658143,"c":270.0008451042,"v":548516.5108388254,"t":1729029600}
+{"o":270.0008451042,"h":273.5413775569,"l":267.3282720709,"c":272.9598136419,"v":664873.2108951147,"t":1729033200}
+{"o":272.9598136419,"h":273.4956593998,"l":270.6493692858,"c":271.3927128544,"v":684629.7523592839,"t":1729036800}
+{"o":271.3927128544,"h":273.8731234425,"l":269.9386259572,"c":273.1056916636,"v":903032.6887298567,"t":1729040400}
+{"o":273.1056916636,"h":275.3906909644,"l":272.3861874083,"c":272.582656794,"v":802252.9435764701,"t":1729044000}
+{"o":272.582656794,"h":272.963758452,"l":271.257239441,"c":272.1964516968,"v":647916.4133416795,"t":1729047600}
+{"o":272.1964516968,"h":273.0338947736,"l":270.2410093354,"c":271.705386391,"v":672510.7202302971,"t":1729051200}
+{"o":271.705386391,"h":272.8315745086,"l":271.2114562391,"c":272.1690662688,"v":549643.9800090755,"t":1729054800}
+{"o":272.1690662688,"h":273.3407468627,"l":270.5342374074,"c":271.7321886721,"v":632105.5209238711,"t":1729058400}
+{"o":271.7321886721,"h":271.8289828674,"l":269.9324379331,"c":271.0174508116,"v":679869.3877953214,"t":1729062000}
+{"o":271.0174508116,"h":273.2912569744,"l":270.6476602633,"c":272.554396976,"v":750995.300173262,"t":1729065600}
+{"o":272.554396976,"h":274.1782100563,"l":272.399965507,"c":273.9271843502,"v":459745.1012026697,"t":1729069200}
+{"o":273.9271843502,"h":275.8503230851,"l":273.4149109767,"c":274.9491636789,"v":614677.3094848017,"t":1729072800}
+{"o":274.9491636789,"h":279.4186237296,"l":273.9912696772,"c":275.1002889706,"v":1550277.1261809033,"t":1729076400}
+{"o":275.1002889706,"h":276.0505966458,"l":272.4879990787,"c":274.2934054762,"v":1287672.6359390633,"t":1729080000}
+{"o":274.2934054762,"h":275.0725637057,"l":271.4678873614,"c":272.3175363464,"v":845613.1506890221,"t":1729083600}
+{"o":272.3175363464,"h":276.7886548607,"l":271.921184524,"c":273.7815708029,"v":954693.1304834697,"t":1729087200}
+{"o":273.7815708029,"h":275.127403527,"l":271.8279501759,"c":274.6733722068,"v":958820.0518339624,"t":1729090800}
+{"o":274.6733722068,"h":275.1343690936,"l":271.9563540671,"c":273.9859127787,"v":984008.0090887352,"t":1729094400}
+{"o":273.9859127787,"h":274.692509272,"l":272.9743398399,"c":273.6277207904,"v":801502.0704425728,"t":1729098000}
+{"o":273.6277207904,"h":273.9250550405,"l":272.385230208,"c":272.5142526291,"v":810483.6091574207,"t":1729101600}
+{"o":272.5142526291,"h":273.0253687371,"l":271.8691966279,"c":272.4897479609,"v":803285.2349778613,"t":1729105200}
+{"o":272.4897479609,"h":273.8765800483,"l":271.7698709708,"c":272.450181083,"v":803383.7482775153,"t":1729108800}
+{"o":272.450181083,"h":273.1019881218,"l":271.0762288949,"c":271.6414112577,"v":685184.156109895,"t":1729112400}
+{"o":271.6414112577,"h":273.6447033119,"l":271.5529071682,"c":273.2453683505,"v":603877.001070176,"t":1729116000}
+{"o":273.2453683505,"h":273.2453683505,"l":271.8305373218,"c":272.1278967116,"v":697659.2486058061,"t":1729119600}
+{"o":272.1278967116,"h":274.5324092652,"l":272.1278967116,"c":273.3174137503,"v":758336.8164853234,"t":1729123200}
+{"o":273.3174137503,"h":274.6661771693,"l":269.8841296998,"c":274.4248451966,"v":712938.7261768118,"t":1729126800}
+{"o":274.4248451966,"h":274.7440724436,"l":271.4365416097,"c":271.4522088066,"v":844118.2840813725,"t":1729130400}
+{"o":271.4522088066,"h":273.1230650863,"l":271.1510348182,"c":272.8550687163,"v":749540.4093629377,"t":1729134000}
+{"o":272.8550687163,"h":273.1139381564,"l":270.0995779138,"c":270.3849500636,"v":623684.8082199146,"t":1729137600}
+{"o":270.3849500636,"h":271.0547063751,"l":268.8093633712,"c":269.4268712268,"v":591094.9657184668,"t":1729141200}
+{"o":269.4268712268,"h":270.4278559412,"l":268.6246951358,"c":268.6273420201,"v":562181.9392454979,"t":1729144800}
+{"o":268.6273420201,"h":269.3115371866,"l":267.1237861948,"c":269.2252867219,"v":599370.2699824813,"t":1729148400}
+{"o":269.2252867219,"h":270.3736050223,"l":268.3378418952,"c":270.3006153862,"v":558264.8745206908,"t":1729152000}
+{"o":270.3006153862,"h":270.6824379139,"l":269.4802982843,"c":269.9851348711,"v":508162.6478709131,"t":1729155600}
+{"o":269.9851348711,"h":270.4372442887,"l":267.0103316877,"c":268.7942735452,"v":572953.3265021851,"t":1729159200}
+{"o":268.7942735452,"h":269.1297972237,"l":264.7121699699,"c":266.8424983592,"v":607458.4556436469,"t":1729162800}
+{"o":266.8424983592,"h":269.0408904392,"l":266.4229771893,"c":269.0408904392,"v":646533.1171653105,"t":1729166400}
+{"o":269.0408904392,"h":270.333503871,"l":267.0755219702,"c":268.2873043493,"v":814937.1918266515,"t":1729170000}
+{"o":268.2873043493,"h":268.6774913953,"l":264.6175192608,"c":268.071592224,"v":1017160.176356773,"t":1729173600}
+{"o":268.071592224,"h":270.0210448246,"l":266.2370276792,"c":269.6478836102,"v":938168.3163024742,"t":1729177200}
+{"o":269.6478836102,"h":269.6933906488,"l":265.2087772961,"c":266.9029762375,"v":818251.2952384807,"t":1729180800}
+{"o":266.9029762375,"h":267.2070388718,"l":263.3010152031,"c":263.6711509541,"v":924757.2565756135,"t":1729184400}
+{"o":263.6711509541,"h":263.7930524318,"l":260.3415247954,"c":261.9958410579,"v":941805.9017732732,"t":1729188000}
+{"o":261.9958410579,"h":264.0272925604,"l":261.642647815,"c":263.4591113552,"v":765772.8457484718,"t":1729191600}
+{"o":263.4591113552,"h":265.4035452496,"l":263.3502918959,"c":263.8997470277,"v":716566.9633283977,"t":1729195200}
+{"o":263.8997470277,"h":265.1896429929,"l":263.8969901472,"c":264.7915180884,"v":621956.5050657204,"t":1729198800}
+{"o":264.7915180884,"h":266.2732622209,"l":264.7915180884,"c":266.2732622209,"v":561259.8941062391,"t":1729202400}
+{"o":266.2732622209,"h":266.2732622209,"l":264.9361109061,"c":265.4296881447,"v":495426.5556840419,"t":1729206000}
+{"o":265.4296881447,"h":265.8940506274,"l":263.9993820002,"c":264.2371919081,"v":597580.8467422948,"t":1729209600}
+{"o":264.2371919081,"h":269.4673296926,"l":263.9142999051,"c":268.7763905576,"v":699719.3382975957,"t":1729213200}
+{"o":268.7763905576,"h":270.3870201053,"l":268.1114046797,"c":270.1865909925,"v":700575.7817384717,"t":1729216800}
+{"o":270.1865909925,"h":270.2705068969,"l":267.6734162243,"c":267.9294136979,"v":674293.7851894364,"t":1729220400}
+{"o":267.9294136979,"h":269.4354275524,"l":267.9263175237,"c":268.9094695326,"v":587069.4345467519,"t":1729224000}
+{"o":268.9094695326,"h":270.0153660686,"l":268.4703245829,"c":269.9992828729,"v":648009.0253060297,"t":1729227600}
+{"o":269.9992828729,"h":271.6914742869,"l":269.6856964607,"c":271.0730299145,"v":672084.4624099213,"t":1729231200}
+{"o":271.0730299145,"h":272.0496289246,"l":270.4772853081,"c":271.549652073,"v":700310.2910156909,"t":1729234800}
+{"o":271.549652073,"h":272.2372076527,"l":270.8216629276,"c":271.1198298657,"v":553241.9154926102,"t":1729238400}
+{"o":271.1198298657,"h":271.8841664594,"l":270.2845625426,"c":270.7558900505,"v":600625.9111586345,"t":1729242000}
+{"o":270.7558900505,"h":271.5781889197,"l":270.5445129253,"c":271.0653055997,"v":510979.0802401484,"t":1729245600}
+{"o":271.0653055997,"h":271.689228136,"l":269.580154054,"c":269.8884488404,"v":593787.0997741297,"t":1729249200}
+{"o":269.8884488404,"h":270.4548804526,"l":268.3289006408,"c":268.8366528561,"v":666231.6994287109,"t":1729252800}
+{"o":268.8366528561,"h":271.4983717024,"l":268.5598094842,"c":271.2918226308,"v":744331.1954685056,"t":1729256400}
+{"o":271.2918226308,"h":272.9940892871,"l":269.9515426976,"c":272.4228579408,"v":987808.5961814965,"t":1729260000}
+{"o":272.4228579408,"h":274.5109253936,"l":271.0270697639,"c":273.0699069306,"v":865415.6978749475,"t":1729263600}
+{"o":273.0699069306,"h":275.3428057575,"l":271.1236847361,"c":274.7852799006,"v":858120.7066515289,"t":1729267200}
+{"o":274.7852799006,"h":275.6928386115,"l":274.0846306628,"c":274.3624390921,"v":940714.3518806529,"t":1729270800}
+{"o":274.3624390921,"h":276.4222319189,"l":273.8584349103,"c":275.46594895,"v":835212.7108310943,"t":1729274400}
+{"o":275.46594895,"h":275.6037514195,"l":272.6126711623,"c":273.1800493946,"v":722512.7514841658,"t":1729278000}
+{"o":273.1800493946,"h":273.4077338147,"l":272.0100586266,"c":272.7070504168,"v":628960.0830808615,"t":1729281600}
+{"o":272.7070504168,"h":273.0538197113,"l":271.334565609,"c":272.3488173844,"v":604924.068017324,"t":1729285200}
+{"o":272.3488173844,"h":272.4097761607,"l":271.4917664528,"c":272.2811316628,"v":525355.2660020307,"t":1729288800}
+{"o":272.2811316628,"h":273.7662347364,"l":272.1636137602,"c":273.4117593309,"v":471365.2430241579,"t":1729292400}
+{"o":273.4117593309,"h":273.6943534785,"l":272.4015617345,"c":272.5771335794,"v":495062.8381884369,"t":1729296000}
+{"o":272.5771335794,"h":273.5004110904,"l":272.3431555583,"c":272.3431555583,"v":597928.5492640649,"t":1729299600}
+{"o":272.3431555583,"h":273.5422553186,"l":272.0090778835,"c":273.5239916102,"v":585197.6639566846,"t":1729303200}
+{"o":273.5239916102,"h":275.2503416568,"l":272.6198861005,"c":272.6492884527,"v":598478.6522792967,"t":1729306800}
+{"o":272.6492884527,"h":273.5952735414,"l":271.9970751684,"c":272.0099628653,"v":574975.2967982945,"t":1729310400}
+{"o":272.0099628653,"h":273.4663750919,"l":272.0071576355,"c":273.3546899531,"v":501289.1056131054,"t":1729314000}
+{"o":273.3546899531,"h":273.6939981656,"l":272.6271077083,"c":272.7536064651,"v":479878.1202903892,"t":1729317600}
+{"o":272.7536064651,"h":272.9328869766,"l":271.9420012324,"c":272.7164233718,"v":546187.7435586366,"t":1729321200}
+{"o":272.7164233718,"h":273.4508712551,"l":272.7120556975,"c":273.077644074,"v":681537.7312160106,"t":1729324800}
+{"o":273.077644074,"h":273.4034697665,"l":272.7331928702,"c":273.296649652,"v":664874.5765386939,"t":1729328400}
+{"o":273.296649652,"h":273.5491972636,"l":272.150970217,"c":272.5311529095,"v":682707.427095423,"t":1729332000}
+{"o":272.5311529095,"h":273.1106745994,"l":271.173571646,"c":271.5325760577,"v":919588.2242329096,"t":1729335600}
+{"o":271.5325760577,"h":273.1852696093,"l":271.3787887496,"c":272.8422858004,"v":857371.841244389,"t":1729339200}
+{"o":272.8422858004,"h":273.4281218878,"l":272.1518445172,"c":273.0693065381,"v":830034.134895613,"t":1729342800}
+{"o":273.0693065381,"h":277.0088762894,"l":273.0226519155,"c":276.9436834333,"v":1278636.0380422571,"t":1729346400}
+{"o":276.9436834333,"h":277.9411517786,"l":274.3880463491,"c":276.199979253,"v":1252614.3392345083,"t":1729350000}
+{"o":276.199979253,"h":276.9433807474,"l":268.1796603826,"c":275.3849798515,"v":1399890.7405128316,"t":1729353600}
+{"o":275.3849798515,"h":275.9348390998,"l":273.043984128,"c":274.6123757997,"v":844946.5503987679,"t":1729357200}
+{"o":274.6123757997,"h":275.8821468588,"l":273.7287703857,"c":275.0114227956,"v":1075304.8276231447,"t":1729360800}
+{"o":275.0114227956,"h":276.7849440236,"l":274.8726413465,"c":275.8251648,"v":949273.4254242739,"t":1729364400}
+{"o":275.8251648,"h":276.803234114,"l":275.4961365173,"c":276.664768147,"v":721510.335596004,"t":1729368000}
+{"o":276.664768147,"h":278.5325115023,"l":276.5433235464,"c":277.0467356043,"v":721177.3370541617,"t":1729371600}
+{"o":277.0467356043,"h":280.4470438057,"l":276.8411530055,"c":280.3049969285,"v":694738.7567626061,"t":1729375200}
+{"o":280.3049969285,"h":281.9634395074,"l":278.5471193765,"c":281.8663709073,"v":750073.050492011,"t":1729378800}
+{"o":281.8663709073,"h":283.303227242,"l":280.0001194957,"c":280.1214000576,"v":770591.6066652251,"t":1729382400}
+{"o":280.1214000576,"h":281.2014465548,"l":278.071399652,"c":280.0507635734,"v":739833.5067279942,"t":1729386000}
+{"o":280.0507635734,"h":281.1111431783,"l":279.3583954763,"c":279.7927495706,"v":585615.7632393028,"t":1729389600}
+{"o":279.7927495706,"h":280.685981725,"l":279.0450390335,"c":280.6149333572,"v":558970.9250128941,"t":1729393200}
+{"o":280.6149333572,"h":282.2543599949,"l":279.9399389222,"c":281.4036735408,"v":553073.7537982706,"t":1729396800}
+{"o":281.4036735408,"h":283.4705297984,"l":279.8652079176,"c":281.1423194094,"v":586084.3918608228,"t":1729400400}
+{"o":281.1423194094,"h":281.2457577695,"l":279.7963154233,"c":280.9274204076,"v":525340.5132502143,"t":1729404000}
+{"o":280.9274204076,"h":281.3410627776,"l":279.9733979346,"c":280.1812194745,"v":500506.3821856235,"t":1729407600}
+{"o":280.1812194745,"h":281.104608698,"l":279.4530785894,"c":280.1548501542,"v":583789.618200062,"t":1729411200}
+{"o":280.1548501542,"h":281.3153118341,"l":279.6490123295,"c":280.8065570868,"v":445613.2633214548,"t":1729414800}
+{"o":280.8065570868,"h":281.2635796509,"l":279.8465850053,"c":280.1546942622,"v":516724.5486199924,"t":1729418400}
+{"o":280.1546942622,"h":281.1207096942,"l":280.1141293792,"c":280.8986735675,"v":671715.3664532085,"t":1729422000}
+{"o":280.8986735675,"h":281.0716149115,"l":279.2809676768,"c":279.3638072711,"v":709140.5351583241,"t":1729425600}
+{"o":279.3638072711,"h":280.1039509419,"l":278.0476291951,"c":278.9647849714,"v":797236.860597362,"t":1729429200}
+{"o":278.9647849714,"h":284.8571205586,"l":278.9402352987,"c":283.697821543,"v":1000339.6182865888,"t":1729432800}
+{"o":283.697821543,"h":283.9944682935,"l":280.3564801906,"c":282.3007211768,"v":799888.197446215,"t":1729436400}
+{"o":282.3007211768,"h":282.8590547145,"l":281.0848479342,"c":281.9932792554,"v":771367.6734365614,"t":1729440000}
+{"o":281.9932792554,"h":283.4174811349,"l":280.9469575999,"c":282.6787125869,"v":736654.7883229209,"t":1729443600}
+{"o":282.6787125869,"h":284.4849451612,"l":282.3496913324,"c":283.0343508798,"v":717804.0694362919,"t":1729447200}
+{"o":283.0343508798,"h":283.959104121,"l":281.4584693569,"c":282.552416227,"v":657561.8601927825,"t":1729450800}
+{"o":282.552416227,"h":287.9395849726,"l":281.4089184744,"c":286.9730724598,"v":706149.5132367144,"t":1729454400}
+{"o":286.9730724598,"h":289.0610419583,"l":286.5819838924,"c":288.8098591735,"v":788344.7600762177,"t":1729458000}
+{"o":288.8098591735,"h":295.4137197645,"l":287.6749867107,"c":294.0799015547,"v":1073867.1890963006,"t":1729461600}
+{"o":294.0799015547,"h":296.7324399916,"l":291.0203145204,"c":295.2305579565,"v":1010410.589060955,"t":1729465200}
+{"o":295.2305579565,"h":300.5225861979,"l":285.8102776256,"c":297.6383937319,"v":1146754.8073145594,"t":1729468800}
+{"o":297.6383937319,"h":300.5116213379,"l":296.2381232483,"c":299.499518357,"v":986163.0989955154,"t":1729472400}
+{"o":299.499518357,"h":300.9167156976,"l":295.8512982729,"c":297.2158322406,"v":1046834.5575854527,"t":1729476000}
+{"o":297.2158322406,"h":299.4966023441,"l":295.6198312911,"c":299.0508495532,"v":1438534.5173488522,"t":1729479600}
+{"o":299.0508495532,"h":301.6943082717,"l":295.1852328974,"c":300.8214632257,"v":962467.0475721916,"t":1729483200}
+{"o":300.8214632257,"h":303.0287982307,"l":298.3462038622,"c":299.1853127694,"v":891002.324743767,"t":1729486800}
+{"o":299.1853127694,"h":301.8816291114,"l":297.5711113684,"c":298.3072996074,"v":894925.9228447236,"t":1729490400}
+{"o":298.3072996074,"h":299.7855196299,"l":297.0629256936,"c":297.4651536142,"v":813039.07092044,"t":1729494000}
+{"o":297.4651536142,"h":299.2902842989,"l":292.4054517418,"c":293.4676314982,"v":1126880.527188964,"t":1729497600}
+{"o":293.4676314982,"h":295.0783858814,"l":287.4976871388,"c":293.8358786427,"v":965540.7870533649,"t":1729501200}
+{"o":293.8358786427,"h":295.3340832992,"l":291.8508629393,"c":292.9155146804,"v":726913.556510599,"t":1729504800}
+{"o":292.9155146804,"h":295.8846712514,"l":288.0844065131,"c":293.3248666073,"v":705586.6161703295,"t":1729508400}
+{"o":293.3248666073,"h":294.6088525405,"l":291.6028217084,"c":292.1625524124,"v":696523.3976496306,"t":1729512000}
+{"o":292.1625524124,"h":292.9954238558,"l":284.9012078485,"c":286.8367534031,"v":1129020.2834600031,"t":1729515600}
+{"o":286.8367534031,"h":290.7696527481,"l":278.8479082093,"c":289.6967272284,"v":983719.7049665111,"t":1729519200}
+{"o":289.6967272284,"h":291.5101716845,"l":287.6276830417,"c":291.5101716845,"v":829202.4270222377,"t":1729522800}
+{"o":291.5101716845,"h":291.5771759481,"l":287.6637683012,"c":290.3583516864,"v":937298.1232372626,"t":1729526400}
+{"o":290.3583516864,"h":292.9320981847,"l":290.0648108153,"c":292.254903562,"v":1043503.5346612601,"t":1729530000}
+{"o":292.254903562,"h":293.0159656095,"l":290.758551417,"c":292.2851069472,"v":982794.1937437351,"t":1729533600}
+{"o":292.2851069472,"h":296.4794251472,"l":292.2528261039,"c":295.9727269964,"v":992974.8315946161,"t":1729537200}
+{"o":295.9727269964,"h":296.011564373,"l":293.0226053864,"c":293.6331781189,"v":780167.931460223,"t":1729540800}
+{"o":293.6331781189,"h":296.5690089886,"l":293.6275800887,"c":295.464197337,"v":963499.9950953027,"t":1729544400}
+{"o":295.464197337,"h":296.5813362534,"l":294.4215344645,"c":296.0716198448,"v":751328.0924705273,"t":1729548000}
+{"o":296.0716198448,"h":296.0716198448,"l":290.8900142613,"c":293.1836347239,"v":756704.9829560759,"t":1729551600}
+{"o":293.1836347239,"h":293.725839713,"l":283.4112898063,"c":291.6685461835,"v":997995.957334864,"t":1729555200}
+{"o":291.6685461835,"h":295.1708918684,"l":289.2050587459,"c":294.5414450366,"v":815570.331666428,"t":1729558800}
+{"o":294.5414450366,"h":296.0508347072,"l":292.6788642517,"c":292.7510260934,"v":848169.5021576401,"t":1729562400}
+{"o":292.7510260934,"h":293.7364529776,"l":289.7541039984,"c":293.4677527579,"v":880126.6241830852,"t":1729566000}
+{"o":293.4677527579,"h":297.0584486325,"l":293.042160611,"c":295.0467822364,"v":881430.9109251716,"t":1729569600}
+{"o":295.0467822364,"h":299.9150959814,"l":294.6290818789,"c":297.133992133,"v":838680.6441296515,"t":1729573200}
+{"o":297.133992133,"h":298.5690004653,"l":296.5222072503,"c":296.7635635153,"v":763400.4484467702,"t":1729576800}
+{"o":296.7635635153,"h":297.2616743203,"l":294.3612599156,"c":294.6741815442,"v":841407.1243221503,"t":1729580400}
+{"o":294.6741815442,"h":294.8603119324,"l":289.225871556,"c":292.1213765131,"v":897627.07475028,"t":1729584000}
+{"o":292.1213765131,"h":292.3656895044,"l":288.5048456068,"c":290.8918136197,"v":862128.294694597,"t":1729587600}
+{"o":290.8918136197,"h":293.7642069323,"l":289.4582874991,"c":293.4324601978,"v":721737.9938859025,"t":1729591200}
+{"o":293.4324601978,"h":298.207645545,"l":293.1923697391,"c":296.0132537501,"v":783926.9399876712,"t":1729594800}
+{"o":296.0132537501,"h":298.6397954329,"l":292.1334854792,"c":293.0522747274,"v":917264.9495038571,"t":1729598400}
+{"o":293.0522747274,"h":294.6964954506,"l":290.5271066473,"c":292.9016289456,"v":912543.8485269181,"t":1729602000}
+{"o":292.9016289456,"h":302.084782126,"l":292.0714591621,"c":299.9149857777,"v":1160764.8104019496,"t":1729605600}
+{"o":299.9149857777,"h":301.6155147683,"l":292.7737538987,"c":295.8902059073,"v":1140119.8867557684,"t":1729609200}
+{"o":295.8902059073,"h":296.586163063,"l":291.2103477374,"c":292.9288447935,"v":939495.2683996807,"t":1729612800}
+{"o":292.9288447935,"h":297.7414519341,"l":289.7540762245,"c":294.822338707,"v":893685.8536852075,"t":1729616400}
+{"o":294.822338707,"h":299.9056510482,"l":292.9516775638,"c":296.2186521925,"v":899063.8195901397,"t":1729620000}
+{"o":296.2186521925,"h":298.1924868668,"l":295.2075090674,"c":297.1494496437,"v":842268.7093856756,"t":1729623600}
+{"o":297.1494496437,"h":297.7694779402,"l":295.8898840305,"c":296.6930609775,"v":802636.3685571972,"t":1729627200}
+{"o":296.6930609775,"h":296.9061625435,"l":294.6125840309,"c":295.4694188536,"v":745204.6337976187,"t":1729630800}
+{"o":295.4694188536,"h":298.3635625297,"l":295.1019111748,"c":297.9633835782,"v":687269.1229945858,"t":1729634400}
+{"o":297.9633835782,"h":298.3355779594,"l":291.841738498,"c":295.5804826505,"v":684035.0020608279,"t":1729638000}
+{"o":295.5804826505,"h":296.137601623,"l":292.3648814012,"c":292.9876446239,"v":663634.6052173255,"t":1729641600}
+{"o":292.9876446239,"h":295.3438398364,"l":292.8873804517,"c":295.0943341532,"v":667767.5434957354,"t":1729645200}
+{"o":295.0943341532,"h":295.4032594264,"l":292.5242893769,"c":292.8262847748,"v":758615.4622269486,"t":1729648800}
+{"o":292.8262847748,"h":293.5256032328,"l":290.1947918552,"c":291.8048745307,"v":804218.3018414665,"t":1729652400}
+{"o":291.8048745307,"h":293.008202923,"l":290.92598108,"c":292.5437224227,"v":695887.0836628006,"t":1729656000}
+{"o":292.5437224227,"h":293.4319416372,"l":289.7512804542,"c":290.8981239132,"v":716831.965329517,"t":1729659600}
+{"o":290.8981239132,"h":293.4493695509,"l":290.6045903093,"c":291.2988144137,"v":646043.1463138619,"t":1729663200}
+{"o":291.2988144137,"h":292.2046102986,"l":290.3739991251,"c":292.2046102986,"v":711827.5280193497,"t":1729666800}
+{"o":292.2046102986,"h":293.3756026192,"l":290.1262060366,"c":290.7273532435,"v":1076073.6730953001,"t":1729670400}
+{"o":290.7273532435,"h":292.7904427255,"l":289.4611090498,"c":292.1386680589,"v":949339.1727110035,"t":1729674000}
+{"o":292.1386680589,"h":294.0693165986,"l":291.8114897827,"c":292.1500585847,"v":876594.0110694662,"t":1729677600}
+{"o":292.1500585847,"h":294.2987707762,"l":291.8227419902,"c":293.3727350152,"v":838721.7046299699,"t":1729681200}
+{"o":293.3727350152,"h":294.6145305641,"l":290.932982087,"c":293.5482756167,"v":1110968.2720678737,"t":1729684800}
+{"o":293.5482756167,"h":299.1198880434,"l":293.0070913074,"c":298.0791436417,"v":1175916.0661182757,"t":1729688400}
+{"o":298.0791436417,"h":298.4636514018,"l":294.9382520865,"c":295.9300064817,"v":1365998.241025364,"t":1729692000}
+{"o":295.9300064817,"h":297.2560958068,"l":291.5643693689,"c":296.2995976621,"v":1645382.5201766142,"t":1729695600}
+{"o":296.2995976621,"h":297.186293306,"l":291.4602737646,"c":291.9122802835,"v":1279611.2815534093,"t":1729699200}
+{"o":291.9122802835,"h":294.9150443351,"l":291.5878559186,"c":293.0187920151,"v":1409557.5298950879,"t":1729702800}
+{"o":293.0187920151,"h":299.7436887799,"l":287.8914635159,"c":299.089501654,"v":1407107.6827178842,"t":1729706400}
+{"o":299.089501654,"h":306.0725810658,"l":297.5228335695,"c":304.8652946636,"v":1265961.4757149178,"t":1729710000}
+{"o":304.8652946636,"h":310.0243395399,"l":302.8969476715,"c":305.9612877414,"v":1155722.0149184132,"t":1729713600}
+{"o":305.9612877414,"h":307.3137323849,"l":299.9572723659,"c":301.4220319322,"v":1125245.0302906053,"t":1729717200}
+{"o":301.4220319322,"h":303.8984888274,"l":289.5090037479,"c":301.338697439,"v":1061649.2305025097,"t":1729720800}
+{"o":301.338697439,"h":303.3734600763,"l":300.6385528611,"c":301.1769015905,"v":898445.4243376398,"t":1729724400}
+{"o":301.1769015905,"h":305.3019827091,"l":289.4666561017,"c":304.708181916,"v":972981.8718487415,"t":1729728000}
+{"o":304.708181916,"h":307.761755416,"l":302.669199555,"c":304.8515995328,"v":981996.6190900686,"t":1729731600}
+{"o":304.8515995328,"h":311.158613096,"l":303.5539035764,"c":307.6352556936,"v":1172341.2020616513,"t":1729735200}
+{"o":307.6352556936,"h":308.8931860918,"l":305.3300573471,"c":307.0274501285,"v":1213879.2762565282,"t":1729738800}
+{"o":307.0274501285,"h":308.972526796,"l":305.7282307606,"c":305.8949654714,"v":1005709.671671199,"t":1729742400}
+{"o":305.8949654714,"h":307.4614419902,"l":303.6095175233,"c":305.2570829289,"v":786586.5739387315,"t":1729746000}
+{"o":305.2570829289,"h":307.072557782,"l":304.2304575595,"c":305.7040896556,"v":914362.0170577454,"t":1729749600}
+{"o":305.7040896556,"h":307.6280105361,"l":304.8409865054,"c":305.9021741277,"v":919301.2497037681,"t":1729753200}
+{"o":305.9021741277,"h":307.9396621501,"l":303.2213962863,"c":303.3867573196,"v":960956.5615373837,"t":1729756800}
+{"o":303.3867573196,"h":304.8390294991,"l":300.2576872564,"c":302.709795018,"v":1026577.5198315701,"t":1729760400}
+{"o":302.709795018,"h":305.5315893914,"l":301.555951685,"c":304.9152317738,"v":830976.5282699867,"t":1729764000}
+{"o":304.9152317738,"h":306.9460887314,"l":303.9725595994,"c":306.6153487485,"v":979709.1842180337,"t":1729767600}
+{"o":306.6153487485,"h":310.432500923,"l":306.04443171,"c":307.6163215283,"v":1016618.9706127618,"t":1729771200}
+{"o":307.6163215283,"h":312.7273230544,"l":306.9073189058,"c":309.9600789693,"v":1185308.1463074493,"t":1729774800}
+{"o":309.9600789693,"h":312.1844437787,"l":307.5496848105,"c":309.8002130042,"v":1155837.1211475395,"t":1729778400}
+{"o":309.8002130042,"h":314.4647612358,"l":307.7672077642,"c":309.3668091142,"v":1174051.4736993185,"t":1729782000}
+{"o":309.3668091142,"h":315.0557284344,"l":307.9074440321,"c":311.6743270761,"v":984417.7603919765,"t":1729785600}
+{"o":311.6743270761,"h":312.5150705041,"l":294.1114361915,"c":309.2918961648,"v":990110.2600756603,"t":1729789200}
+{"o":309.2918961648,"h":311.4417812049,"l":308.2165137455,"c":310.8113087008,"v":972569.9557032433,"t":1729792800}
+{"o":310.8113087008,"h":313.2768159447,"l":309.9001353047,"c":312.8543145009,"v":1023060.3704595808,"t":1729796400}
+{"o":312.8543145009,"h":315.7099376687,"l":308.6383980962,"c":312.8169915534,"v":1040729.6440123298,"t":1729800000}
+{"o":312.8169915534,"h":315.1500330119,"l":311.5054829938,"c":313.8747501757,"v":1071637.5357724649,"t":1729803600}
+{"o":313.8747501757,"h":316.5828308754,"l":313.2392971958,"c":315.2903403668,"v":1243516.9448032521,"t":1729807200}
+{"o":315.2903403668,"h":316.1264453015,"l":308.8247515798,"c":311.9808997858,"v":1048712.1011818976,"t":1729810800}
+{"o":311.9808997858,"h":313.5837871141,"l":310.708425123,"c":311.6832037651,"v":1029351.7477716617,"t":1729814400}
+{"o":311.6832037651,"h":312.4022449299,"l":308.8528969923,"c":310.0292274016,"v":924785.5125836945,"t":1729818000}
+{"o":310.0292274016,"h":311.3969341321,"l":308.8638549498,"c":309.9033007929,"v":767641.3532984271,"t":1729821600}
+{"o":309.9033007929,"h":311.1100203748,"l":306.086963227,"c":308.0127408702,"v":893955.024212484,"t":1729825200}
+{"o":308.0127408702,"h":308.7124522948,"l":304.805537558,"c":305.3567501663,"v":765193.8882627669,"t":1729828800}
+{"o":305.3567501663,"h":307.0454713692,"l":304.0205032447,"c":306.5180962274,"v":657190.8262329516,"t":1729832400}
+{"o":306.5180962274,"h":307.6751428085,"l":305.6950818254,"c":306.2075403025,"v":845832.7546748252,"t":1729836000}
+{"o":306.2075403025,"h":306.7039818359,"l":302.2751764399,"c":303.1609912931,"v":799233.3191766277,"t":1729839600}
+{"o":303.1609912931,"h":304.809466881,"l":301.2769130976,"c":303.9660902353,"v":1199713.7811721689,"t":1729843200}
+{"o":303.9660902353,"h":305.6171884056,"l":301.1745125963,"c":305.3322716787,"v":895213.0223364293,"t":1729846800}
+{"o":305.3322716787,"h":306.5859994656,"l":303.931239263,"c":305.9751707641,"v":921322.2986715981,"t":1729850400}
+{"o":305.9751707641,"h":307.1084653803,"l":305.3768726639,"c":306.3336092989,"v":706583.7801687167,"t":1729854000}
+{"o":306.3336092989,"h":307.7668149815,"l":305.4988453016,"c":305.9846955725,"v":770922.0529267016,"t":1729857600}
+{"o":305.9846955725,"h":309.1984475283,"l":304.8793025589,"c":308.8871744046,"v":917035.6563672549,"t":1729861200}
+{"o":308.8871744046,"h":313.1238511454,"l":307.6105371024,"c":309.935618793,"v":1103049.4639827937,"t":1729864800}
+{"o":309.935618793,"h":312.0564014231,"l":300.0181835202,"c":304.1634658662,"v":1197218.3063822044,"t":1729868400}
+{"o":304.1634658662,"h":306.5508448583,"l":300.5743715384,"c":303.3938357266,"v":1318634.1990723202,"t":1729872000}
+{"o":303.3938357266,"h":304.9597620378,"l":293.4209640468,"c":296.0702890632,"v":1359302.9497102089,"t":1729875600}
+{"o":296.0702890632,"h":302.4904666722,"l":290.5805828374,"c":298.5080617797,"v":1922036.8263842787,"t":1729879200}
+{"o":298.5080617797,"h":299.6692102147,"l":292.2653973512,"c":295.9692263988,"v":1286853.1962966786,"t":1729882800}
+{"o":295.9692263988,"h":297.4112251796,"l":290.933740336,"c":294.2970377669,"v":990976.3492883884,"t":1729886400}
+{"o":294.2970377669,"h":297.2263448878,"l":293.4234234084,"c":296.2834629298,"v":898517.4935410687,"t":1729890000}
+{"o":296.2834629298,"h":297.4298730124,"l":288.1995322238,"c":288.561379172,"v":860192.2272475981,"t":1729893600}
+{"o":288.561379172,"h":291.2857943091,"l":280.7431560695,"c":290.4935296634,"v":1931919.3540147038,"t":1729897200}
+{"o":290.4935296634,"h":292.287756701,"l":288.5805262066,"c":290.4456480273,"v":1190016.8227107648,"t":1729900800}
+{"o":290.4456480273,"h":291.2274838837,"l":287.7276950647,"c":287.7276950647,"v":762283.2370345498,"t":1729904400}
+{"o":287.7276950647,"h":292.2819083777,"l":286.2242403987,"c":290.3565411733,"v":778504.7446962447,"t":1729908000}
+{"o":290.3565411733,"h":292.2907204176,"l":289.1710134057,"c":291.8265037234,"v":644948.1947208565,"t":1729911600}
+{"o":291.8265037234,"h":293.6039596547,"l":291.2657378543,"c":293.5000391947,"v":655633.4131556661,"t":1729915200}
+{"o":293.5000391947,"h":296.2834625124,"l":292.8961370671,"c":294.0291086428,"v":634399.3319265189,"t":1729918800}
+{"o":294.0291086428,"h":297.0994017535,"l":293.2757301493,"c":296.8550032789,"v":777250.1209005656,"t":1729922400}
+{"o":296.8550032789,"h":298.1449868815,"l":293.899696531,"c":295.0535781614,"v":778042.5193555183,"t":1729926000}
+{"o":295.0535781614,"h":297.3589455734,"l":294.816004529,"c":296.7986517875,"v":707254.6709929829,"t":1729929600}
+{"o":296.7986517875,"h":298.84099211,"l":296.282541296,"c":298.0222385598,"v":746396.5491985306,"t":1729933200}
+{"o":298.0222385598,"h":300.1695892057,"l":295.2548253545,"c":298.341299495,"v":869174.0267647388,"t":1729936800}
+{"o":298.341299495,"h":300.3857941202,"l":296.5980270916,"c":297.2839577154,"v":749898.4339629196,"t":1729940400}
+{"o":297.2839577154,"h":298.9341358137,"l":296.5938019054,"c":297.8667500605,"v":697360.1922490905,"t":1729944000}
+{"o":297.8667500605,"h":298.3290788808,"l":295.2092992904,"c":296.178225846,"v":697850.5394269702,"t":1729947600}
+{"o":296.178225846,"h":297.1377055374,"l":294.8164307204,"c":295.5486109695,"v":945199.2549022866,"t":1729951200}
+{"o":295.5486109695,"h":299.1573333795,"l":294.8440536581,"c":297.163430976,"v":855239.33617892,"t":1729954800}
+{"o":297.163430976,"h":299.1609939861,"l":296.3961057779,"c":298.2324608056,"v":695358.7633288716,"t":1729958400}
+{"o":298.2324608056,"h":299.9938255511,"l":296.5915675531,"c":299.7285767772,"v":737420.569063688,"t":1729962000}
+{"o":299.7285767772,"h":300.2469358386,"l":298.3061486514,"c":299.3408693365,"v":793037.4100874368,"t":1729965600}
+{"o":299.3408693365,"h":303.5151976879,"l":299.3408693365,"c":302.2552284629,"v":753419.664526645,"t":1729969200}
+{"o":302.2552284629,"h":305.044555429,"l":302.0416084662,"c":304.0422724103,"v":751010.4384230352,"t":1729972800}
+{"o":304.0422724103,"h":305.3276745876,"l":301.3787555915,"c":301.9185652076,"v":747258.5306184163,"t":1729976400}
+{"o":301.9185652076,"h":303.2529591525,"l":301.0921801674,"c":302.0428963394,"v":629012.3393754916,"t":1729980000}
+{"o":302.0428963394,"h":302.3443992824,"l":300.4850678561,"c":301.0701044724,"v":522581.4941951139,"t":1729983600}
+{"o":301.0701044724,"h":301.7549769088,"l":298.8829805366,"c":300.7268545128,"v":641657.9970088608,"t":1729987200}
+{"o":300.7268545128,"h":305.2682763175,"l":299.9426105625,"c":303.8414938004,"v":725266.7169969608,"t":1729990800}
+{"o":303.8414938004,"h":305.3709539951,"l":301.7300217094,"c":302.3137330334,"v":712985.437450798,"t":1729994400}
+{"o":302.3137330334,"h":303.8196487284,"l":300.8082615612,"c":303.2064783909,"v":611866.4423676205,"t":1729998000}
+{"o":303.2064783909,"h":304.2946493951,"l":302.4699322493,"c":303.9512079131,"v":556814.9129650713,"t":1730001600}
+{"o":303.9512079131,"h":305.0521625416,"l":303.054182675,"c":304.0978503539,"v":517210.1731946305,"t":1730005200}
+{"o":304.0978503539,"h":305.5456244967,"l":303.4187621206,"c":305.5140915954,"v":550015.6793671983,"t":1730008800}
+{"o":305.5140915954,"h":308.4589068553,"l":304.3668768091,"c":305.3175076124,"v":557222.0871358482,"t":1730012400}
+{"o":305.3175076124,"h":309.328050195,"l":305.0895122693,"c":308.9438701541,"v":654596.473602439,"t":1730016000}
+{"o":308.9438701541,"h":309.2740564817,"l":306.1489138002,"c":307.7562969137,"v":737845.4440744891,"t":1730019600}
+{"o":307.7562969137,"h":307.95308763,"l":305.8221494874,"c":306.1286566035,"v":675888.3407187782,"t":1730023200}
+{"o":306.1286566035,"h":308.3790710051,"l":305.706581967,"c":306.7799975705,"v":641067.8749325959,"t":1730026800}
+{"o":306.7799975705,"h":311.5505905412,"l":306.7364376404,"c":309.7885095147,"v":907169.9090112147,"t":1730030400}
+{"o":309.7885095147,"h":311.5557381682,"l":308.5744519112,"c":310.1931274094,"v":894324.7038993991,"t":1730034000}
+{"o":310.1931274094,"h":312.1176272501,"l":309.6316979166,"c":310.8647883837,"v":898651.0531645096,"t":1730037600}
+{"o":310.8647883837,"h":313.1026064099,"l":309.5360727627,"c":310.0163711067,"v":820709.7473575651,"t":1730041200}
+{"o":310.0163711067,"h":311.4929204588,"l":307.5898417879,"c":311.4133090039,"v":787730.6355266077,"t":1730044800}
+{"o":311.4133090039,"h":314.9698395797,"l":310.3624560298,"c":310.4589495933,"v":814662.177832535,"t":1730048400}
+{"o":310.4589495933,"h":312.5927680703,"l":309.7367491268,"c":309.8998895966,"v":756662.5766391328,"t":1730052000}
+{"o":309.8998895966,"h":312.5492285512,"l":308.956614084,"c":312.2872643391,"v":842010.5444966805,"t":1730055600}
+{"o":312.2872643391,"h":313.74282732,"l":311.2311274821,"c":311.732079325,"v":809374.5619634945,"t":1730059200}
+{"o":311.732079325,"h":313.8056999312,"l":311.1948447106,"c":312.116514089,"v":887239.4766081653,"t":1730062800}
+{"o":312.116514089,"h":314.0582165641,"l":312.116514089,"c":313.2659352579,"v":818859.8733198716,"t":1730066400}
+{"o":313.2659352579,"h":314.1768176074,"l":311.3224993977,"c":311.3856745934,"v":726918.0703852964,"t":1730070000}
+{"o":311.3856745934,"h":312.2830443888,"l":309.7489166143,"c":310.249785468,"v":673068.7455611962,"t":1730073600}
+{"o":310.249785468,"h":311.1700345233,"l":306.6060112525,"c":309.690776306,"v":574704.0630374313,"t":1730077200}
+{"o":309.690776306,"h":310.3795531277,"l":308.0925319482,"c":308.6694814437,"v":685615.1424315808,"t":1730080800}
+{"o":308.6694814437,"h":311.4606694035,"l":308.4455582416,"c":309.7216383787,"v":740743.7953576297,"t":1730084400}
+{"o":309.7216383787,"h":309.8165718263,"l":306.3274948006,"c":308.8499297343,"v":706959.2237710882,"t":1730088000}
+{"o":308.8499297343,"h":309.0497724343,"l":305.0318551321,"c":307.3401935581,"v":771928.2448009535,"t":1730091600}
+{"o":307.3401935581,"h":307.914559789,"l":305.551046402,"c":307.5202331031,"v":599047.5825855152,"t":1730095200}
+{"o":307.5202331031,"h":311.3837037274,"l":307.2849269514,"c":309.6187576533,"v":728518.2040911873,"t":1730098800}
+{"o":309.6187576533,"h":312.6579292996,"l":309.498288781,"c":311.6654823227,"v":791594.985072323,"t":1730102400}
+{"o":311.6654823227,"h":313.809010384,"l":310.9466175354,"c":313.2493591951,"v":621490.7217634267,"t":1730106000}
+{"o":313.2493591951,"h":314.9844315923,"l":312.3255099486,"c":312.3515007429,"v":695131.5494035837,"t":1730109600}
+{"o":312.3515007429,"h":314.4828453265,"l":310.7440166347,"c":311.8971944857,"v":683573.6348123461,"t":1730113200}
+{"o":311.8971944857,"h":313.9700224396,"l":305.9656859943,"c":313.0684262678,"v":778626.2958790774,"t":1730116800}
+{"o":313.0684262678,"h":313.962427766,"l":308.5412014004,"c":308.9144457703,"v":819955.4497743192,"t":1730120400}
+{"o":308.9144457703,"h":311.3916518038,"l":305.297461068,"c":308.5630163793,"v":884844.0104967288,"t":1730124000}
+{"o":308.5630163793,"h":309.0023206392,"l":304.9069682804,"c":305.7305939804,"v":851378.1894986914,"t":1730127600}
+{"o":305.7305939804,"h":309.644534088,"l":304.6461251263,"c":306.5604656514,"v":944443.385915884,"t":1730131200}
+{"o":306.5604656514,"h":311.097581801,"l":302.8443985857,"c":308.2208860774,"v":1106341.4876364574,"t":1730134800}
+{"o":308.2208860774,"h":310.2839384397,"l":307.9619823902,"c":309.3060629601,"v":853221.878916247,"t":1730138400}
+{"o":309.3060629601,"h":314.2339339194,"l":308.8944713901,"c":311.1774522537,"v":995173.8476484646,"t":1730142000}
+{"o":311.1774522537,"h":311.710231761,"l":309.2475560289,"c":311.4671359755,"v":811825.8193906968,"t":1730145600}
+{"o":311.4671359755,"h":314.4144248143,"l":310.9724333538,"c":313.3183607028,"v":697764.8493748039,"t":1730149200}
+{"o":313.3183607028,"h":317.0454424334,"l":312.8283370839,"c":315.0400534121,"v":1058347.0393365012,"t":1730152800}
+{"o":315.0400534121,"h":316.4635861718,"l":312.9936202954,"c":314.4182839973,"v":834045.362491695,"t":1730156400}
+{"o":314.4182839973,"h":316.0713239513,"l":312.7600695798,"c":315.0695178509,"v":705325.5151634058,"t":1730160000}
+{"o":315.0695178509,"h":315.1727694438,"l":312.3314600791,"c":314.3830042812,"v":788452.7696051213,"t":1730163600}
+{"o":314.3830042812,"h":323.0359604152,"l":313.1787513956,"c":318.8889163103,"v":1204322.7017640891,"t":1730167200}
+{"o":318.8889163103,"h":322.1538303478,"l":316.9644314669,"c":320.5188066372,"v":822015.4366649179,"t":1730170800}
+{"o":320.5188066372,"h":322.2299783084,"l":319.4151154216,"c":320.7926504785,"v":667846.1434552119,"t":1730174400}
+{"o":320.7926504785,"h":320.9120838541,"l":317.4370571725,"c":319.0206069785,"v":759281.5214870139,"t":1730178000}
+{"o":319.0206069785,"h":319.6153282154,"l":317.3877568416,"c":317.9842388301,"v":628309.6978031418,"t":1730181600}
+{"o":317.9842388301,"h":318.9783961876,"l":316.0172599034,"c":317.6098017297,"v":650723.8045815884,"t":1730185200}
+{"o":317.6098017297,"h":320.3318039751,"l":316.5631625206,"c":319.2217508971,"v":640784.3775832416,"t":1730188800}
+{"o":319.2217508971,"h":320.0813621898,"l":317.9577928726,"c":319.2657674932,"v":622469.9353565404,"t":1730192400}
+{"o":319.2657674932,"h":320.0160020095,"l":317.6365473842,"c":319.2268063842,"v":567804.5454568493,"t":1730196000}
+{"o":319.2268063842,"h":320.7183650148,"l":317.9812331034,"c":319.0041011357,"v":684750.0350104985,"t":1730199600}
+{"o":319.0041011357,"h":319.988663344,"l":316.0235748791,"c":316.0908286093,"v":755766.1756031835,"t":1730203200}
+{"o":316.0908286093,"h":317.9319733606,"l":314.5153706917,"c":317.2102371004,"v":790565.0306553008,"t":1730206800}
+{"o":317.2102371004,"h":318.7692259665,"l":314.6664872776,"c":316.456901353,"v":1068074.8516430305,"t":1730210400}
+{"o":316.456901353,"h":319.3389406732,"l":315.0874815092,"c":318.3461759513,"v":1069074.3382757145,"t":1730214000}
+{"o":318.3461759513,"h":324.8061031883,"l":317.9157457185,"c":321.8579483962,"v":1304799.1641319266,"t":1730217600}
+{"o":321.8579483962,"h":324.1967607777,"l":317.2414124368,"c":319.1687601469,"v":1017215.874969652,"t":1730221200}
+{"o":319.1687601469,"h":321.2811074218,"l":317.7093545219,"c":319.8269466263,"v":1066764.560600884,"t":1730224800}
+{"o":319.8269466263,"h":321.1182504666,"l":312.8934727959,"c":314.2517697349,"v":1147809.8879023546,"t":1730228400}
+{"o":314.2517697349,"h":315.7120003052,"l":310.971895486,"c":314.8321672546,"v":900752.3372237289,"t":1730232000}
+{"o":314.8321672546,"h":316.8442620033,"l":313.5343597904,"c":315.2805665532,"v":667634.7012828236,"t":1730235600}
+{"o":315.2805665532,"h":318.2390640973,"l":315.0262460233,"c":316.7984486056,"v":717569.3915910893,"t":1730239200}
+{"o":316.7984486056,"h":317.7871897999,"l":315.3799483188,"c":316.3728590956,"v":620222.7946810659,"t":1730242800}
+{"o":316.3728590956,"h":317.0455519894,"l":313.4275004103,"c":315.051836128,"v":620203.4557731372,"t":1730246400}
+{"o":315.051836128,"h":317.5201254169,"l":311.8710739898,"c":317.2372693531,"v":675068.5604795768,"t":1730250000}
+{"o":317.2372693531,"h":319.0271816869,"l":315.7165418858,"c":316.8271570361,"v":633249.6981223089,"t":1730253600}
+{"o":316.8271570361,"h":318.3344750536,"l":316.2772915503,"c":317.629799109,"v":645156.6032684802,"t":1730257200}
+{"o":317.629799109,"h":318.9858731581,"l":316.6944993255,"c":318.6720621969,"v":512791.5637150251,"t":1730260800}
+{"o":318.6720621969,"h":320.8924648715,"l":316.8333433191,"c":317.4648368066,"v":566704.6604381171,"t":1730264400}
+{"o":317.4648368066,"h":318.9794789072,"l":315.0350458649,"c":315.3604919983,"v":579918.2860108056,"t":1730268000}
+{"o":315.3604919983,"h":316.4538857392,"l":314.3312072924,"c":315.1575110243,"v":580573.9713412076,"t":1730271600}
+{"o":315.1575110243,"h":316.3763791057,"l":313.6239528202,"c":313.8099738812,"v":691933.6215690797,"t":1730275200}
+{"o":313.8099738812,"h":315.3011490515,"l":313.3478338523,"c":314.2228610494,"v":507912.4022084267,"t":1730278800}
+{"o":314.2228610494,"h":314.4064812445,"l":312.4702982666,"c":312.6048090752,"v":495835.1466393208,"t":1730282400}
+{"o":312.6048090752,"h":313.0208514114,"l":309.1958015861,"c":309.8092550156,"v":651845.5971924391,"t":1730286000}
+{"o":309.8092550156,"h":310.5813136858,"l":307.895275938,"c":309.6225083263,"v":667282.4531032733,"t":1730289600}
+{"o":309.6225083263,"h":311.563635099,"l":306.8123400303,"c":311.2565046239,"v":740975.2894576379,"t":1730293200}
+{"o":311.2565046239,"h":312.7967138637,"l":309.4943425048,"c":310.2088710438,"v":792185.0599738817,"t":1730296800}
+{"o":310.2088710438,"h":310.4885092178,"l":304.0105755173,"c":306.860288637,"v":912819.6984507939,"t":1730300400}
+{"o":306.860288637,"h":309.2573358918,"l":304.4053210559,"c":308.8055213677,"v":867628.6821607933,"t":1730304000}
+{"o":308.8055213677,"h":309.5476419989,"l":307.7386500976,"c":309.3621430568,"v":885488.0576609122,"t":1730307600}
+{"o":309.3621430568,"h":310.1201227708,"l":306.2630780835,"c":307.0667197288,"v":929626.4764159203,"t":1730311200}
+{"o":307.0667197288,"h":308.3573957988,"l":305.7522487468,"c":307.5459487491,"v":712562.1806136,"t":1730314800}
+{"o":307.5459487491,"h":312.0425755513,"l":305.5264334446,"c":311.6970100459,"v":856976.748905464,"t":1730318400}
+{"o":311.6970100459,"h":312.347285988,"l":306.5760866214,"c":308.9992693736,"v":765988.0797174626,"t":1730322000}
+{"o":308.9992693736,"h":309.8601712444,"l":308.2371174323,"c":309.3657171969,"v":559674.8568149412,"t":1730325600}
+{"o":309.3657171969,"h":310.818433384,"l":308.3294166242,"c":308.5068123902,"v":470938.5040894707,"t":1730329200}
+{"o":308.5068123902,"h":309.6227064028,"l":307.9357305622,"c":309.2866901273,"v":471339.474584161,"t":1730332800}
+{"o":309.2866901273,"h":310.7563875966,"l":307.6224954117,"c":309.7714155867,"v":576609.9597961444,"t":1730336400}
+{"o":309.7714155867,"h":311.5526842908,"l":308.7442552545,"c":310.189228333,"v":605929.7325171381,"t":1730340000}
+{"o":310.189228333,"h":310.6757294048,"l":306.3443608017,"c":307.564226652,"v":519470.618458293,"t":1730343600}
+{"o":307.564226652,"h":309.2771672345,"l":307.2524420475,"c":308.9101685527,"v":495502.1092455161,"t":1730347200}
+{"o":308.9101685527,"h":310.4889205013,"l":308.5128174784,"c":309.0583313708,"v":499945.2424038043,"t":1730350800}
+{"o":309.0583313708,"h":309.3078820119,"l":305.8421292422,"c":306.3672363177,"v":479471.9156588942,"t":1730354400}
+{"o":306.3672363177,"h":308.5059162316,"l":305.504633953,"c":307.8459913449,"v":441775.101328245,"t":1730358000}
+{"o":307.8459913449,"h":307.9778157405,"l":305.6668593448,"c":307.3096577242,"v":494676.7961966927,"t":1730361600}
+{"o":307.3096577242,"h":309.5248213969,"l":306.9454011519,"c":309.1692839696,"v":450759.1375631333,"t":1730365200}
+{"o":309.1692839696,"h":311.5103576454,"l":308.0783456717,"c":311.0111721165,"v":537173.7164573178,"t":1730368800}
+{"o":311.0111721165,"h":311.0887380321,"l":308.0648472759,"c":308.7569249653,"v":522908.8156953331,"t":1730372400}
+{"o":308.7569249653,"h":309.5223883689,"l":306.6411427901,"c":307.4233774203,"v":702004.8216585068,"t":1730376000}
+{"o":307.4233774203,"h":307.7938907663,"l":301.4155430435,"c":303.2709937773,"v":904536.6135881776,"t":1730379600}
+{"o":303.2709937773,"h":303.6246155304,"l":297.6489085905,"c":300.628614597,"v":1198803.4381742987,"t":1730383200}
+{"o":300.628614597,"h":304.6090650927,"l":300.3007754314,"c":300.8961778585,"v":972677.8499303682,"t":1730386800}
+{"o":300.8961778585,"h":301.0676037919,"l":298.3449443441,"c":299.328671392,"v":801380.9370986493,"t":1730390400}
+{"o":299.328671392,"h":301.9527528362,"l":298.7172522572,"c":300.32351432,"v":775778.6098881052,"t":1730394000}
+{"o":300.32351432,"h":300.6860494242,"l":297.0893984343,"c":299.0701933015,"v":954438.250002488,"t":1730397600}
+{"o":299.0701933015,"h":300.385875046,"l":296.7474868253,"c":297.2803760561,"v":800851.3457722529,"t":1730401200}
+{"o":297.2803760561,"h":300.0499767345,"l":296.6932683114,"c":298.8004819284,"v":725213.6597588439,"t":1730404800}
+{"o":298.8004819284,"h":299.471773008,"l":297.6931917515,"c":297.9881070569,"v":671687.3419430786,"t":1730408400}
+{"o":297.9881070569,"h":299.1194907065,"l":295.2276892037,"c":298.6519398043,"v":778831.8273773181,"t":1730412000}
+{"o":298.6519398043,"h":299.8820554192,"l":295.8257786182,"c":297.2177775564,"v":657644.0881932426,"t":1730415600}
+{"o":297.2177775564,"h":298.8175474394,"l":296.6300196138,"c":297.8900157662,"v":549575.146736588,"t":1730419200}
+{"o":297.8900157662,"h":298.7841496255,"l":293.2684785969,"c":294.5804878868,"v":740861.2554604444,"t":1730422800}
+{"o":294.5804878868,"h":295.7858982005,"l":291.4853121374,"c":295.4784100011,"v":856129.9135636925,"t":1730426400}
+{"o":295.4784100011,"h":296.7527631796,"l":294.0789286883,"c":294.6405487072,"v":589579.933516272,"t":1730430000}
+{"o":294.6405487072,"h":295.2079081024,"l":293.7946825254,"c":295.0287582979,"v":499221.518257269,"t":1730433600}
+{"o":295.0287582979,"h":295.5585155489,"l":294.0193745535,"c":294.3452322936,"v":456584.1787743509,"t":1730437200}
+{"o":294.3452322936,"h":294.486198431,"l":291.5702719493,"c":291.7697115834,"v":517089.9889994313,"t":1730440800}
+{"o":291.7697115834,"h":293.107678197,"l":290.9949488318,"c":292.5143079007,"v":479832.4041196636,"t":1730444400}
+{"o":292.5143079007,"h":293.636669268,"l":291.8851547643,"c":292.3011333517,"v":471582.4832755824,"t":1730448000}
+{"o":292.3011333517,"h":294.4397876483,"l":291.9033791685,"c":294.357876048,"v":700137.1832547558,"t":1730451600}
+{"o":294.357876048,"h":297.5154905773,"l":294.2687420252,"c":296.4668926845,"v":1046508.0600415288,"t":1730455200}
+{"o":296.4668926845,"h":297.4467472046,"l":295.6120654181,"c":295.9878768252,"v":966794.336598682,"t":1730458800}
+{"o":295.9878768252,"h":299.3189128491,"l":295.672437911,"c":299.1079714384,"v":1274401.3483196385,"t":1730462400}
+{"o":299.1079714384,"h":305.0122478487,"l":298.185460835,"c":304.9359670475,"v":1008446.7640679596,"t":1730466000}
+{"o":304.9359670475,"h":306.9102367919,"l":300.4322147466,"c":302.4924312382,"v":1157298.0652796386,"t":1730469600}
+{"o":302.4924312382,"h":302.9074860222,"l":288.5867755349,"c":289.5470789419,"v":1455219.6064409998,"t":1730473200}
+{"o":289.5470789419,"h":295.7143941549,"l":288.7647563067,"c":293.5668245536,"v":1350202.8226904576,"t":1730476800}
+{"o":293.5668245536,"h":295.9695734929,"l":292.6913007069,"c":293.6417734463,"v":1122744.0769990487,"t":1730480400}
+{"o":293.6417734463,"h":294.7638156801,"l":291.7969624371,"c":293.0605599412,"v":798512.1883412253,"t":1730484000}
+{"o":293.0605599412,"h":294.1573334713,"l":291.0864446315,"c":293.7152618664,"v":815389.8631268869,"t":1730487600}
+{"o":293.7152618664,"h":294.7200878649,"l":292.0554384613,"c":292.1969202018,"v":626480.1700959046,"t":1730491200}
+{"o":292.1969202018,"h":292.1969202018,"l":289.0478960103,"c":291.3498023471,"v":806892.1721725304,"t":1730494800}
+{"o":291.3498023471,"h":292.5977775226,"l":290.5207618221,"c":292.4802292559,"v":614786.738233453,"t":1730498400}
+{"o":292.4802292559,"h":293.4859359084,"l":291.8404089116,"c":292.9837424714,"v":576275.3336036803,"t":1730502000}
+{"o":292.9837424714,"h":295.3195450263,"l":292.8256263614,"c":294.3127630778,"v":541698.5481573489,"t":1730505600}
+{"o":294.3127630778,"h":295.889205848,"l":294.1431010791,"c":295.235945171,"v":521704.2013039288,"t":1730509200}
+{"o":295.235945171,"h":297.3925942722,"l":294.8909137537,"c":295.4461581515,"v":510998.4246988642,"t":1730512800}
+{"o":295.4461581515,"h":295.8450458292,"l":294.0633589123,"c":294.5657289314,"v":457239.0493471723,"t":1730516400}
+{"o":294.5657289314,"h":294.8479266805,"l":292.0214179956,"c":293.3872423815,"v":357672.7854391625,"t":1730520000}
+{"o":293.3872423815,"h":294.6112505813,"l":292.1942716079,"c":294.2927872897,"v":339261.6085508863,"t":1730523600}
+{"o":294.2927872897,"h":294.5507312757,"l":293.2457909787,"c":294.38847836,"v":369003.7324453021,"t":1730527200}
+{"o":294.38847836,"h":295.794924804,"l":293.6022045812,"c":295.7065322533,"v":402087.2562086304,"t":1730530800}
+{"o":295.7065322533,"h":296.0816701509,"l":293.6717828758,"c":293.9269708752,"v":434330.3975309432,"t":1730534400}
+{"o":293.9269708752,"h":294.7836021852,"l":292.1674656649,"c":293.4594618373,"v":431651.9411527088,"t":1730538000}
+{"o":293.4594618373,"h":294.4034812187,"l":291.7583821162,"c":293.5402942734,"v":505058.9338379028,"t":1730541600}
+{"o":293.5402942734,"h":293.9763719171,"l":291.0717756838,"c":292.8504629976,"v":449174.5054394458,"t":1730545200}
+{"o":292.8504629976,"h":293.6039331196,"l":290.7277820671,"c":291.0384416453,"v":586725.1757442148,"t":1730548800}
+{"o":291.0384416453,"h":292.681617977,"l":288.144363542,"c":289.752972553,"v":657499.8583546577,"t":1730552400}
+{"o":289.752972553,"h":290.4126299971,"l":285.2169698195,"c":288.2842627932,"v":727166.9807714743,"t":1730556000}
+{"o":288.2842627932,"h":289.1629745063,"l":286.0427479864,"c":288.9828581801,"v":764671.4797651233,"t":1730559600}
+{"o":288.9828581801,"h":291.8006940768,"l":288.614732273,"c":290.8012174824,"v":1122568.134239675,"t":1730563200}
+{"o":290.8012174824,"h":290.8701506432,"l":287.4542978251,"c":289.2482105797,"v":1007760.2138146989,"t":1730566800}
+{"o":289.2482105797,"h":290.05029005,"l":287.536583981,"c":289.2517258226,"v":946629.9886933817,"t":1730570400}
+{"o":289.2517258226,"h":291.7990765242,"l":289.0001555752,"c":291.3180620131,"v":938592.9022630502,"t":1730574000}
+{"o":291.3180620131,"h":295.2921652714,"l":290.9993110657,"c":294.140721414,"v":1045763.7661959113,"t":1730577600}
+{"o":294.140721414,"h":294.5959892801,"l":293.2271832379,"c":293.3453185738,"v":623111.349010294,"t":1730581200}
+{"o":293.3453185738,"h":294.091109343,"l":292.3707387954,"c":292.7174590655,"v":597591.1127273744,"t":1730584800}
+{"o":292.7174590655,"h":293.1388837868,"l":291.1357837874,"c":293.136022105,"v":744904.91888542,"t":1730588400}
+{"o":293.136022105,"h":293.9312430919,"l":291.449690071,"c":291.4803572491,"v":655745.7543409771,"t":1730592000}
+{"o":291.4803572491,"h":291.9037811462,"l":288.7786465893,"c":289.1020445012,"v":661240.7408141718,"t":1730595600}
+{"o":289.1020445012,"h":289.9469304769,"l":283.0257576124,"c":286.1040707698,"v":1050203.5742004167,"t":1730599200}
+{"o":286.1040707698,"h":286.7488278187,"l":283.7310769366,"c":285.7269649152,"v":725303.6267277865,"t":1730602800}
+{"o":285.7269649152,"h":288.649805447,"l":285.2156837455,"c":287.7760725214,"v":516118.5492471192,"t":1730606400}
+{"o":287.7760725214,"h":288.8438064026,"l":285.685832041,"c":285.7897487676,"v":733298.5379309388,"t":1730610000}
+{"o":285.7897487676,"h":288.6301463517,"l":285.2480180271,"c":287.8389383379,"v":647585.1304717301,"t":1730613600}
+{"o":287.8389383379,"h":289.4339229183,"l":287.4653874723,"c":288.4235286692,"v":524296.7604269244,"t":1730617200}
+{"o":288.4235286692,"h":289.3256887657,"l":286.9414493689,"c":288.9244161602,"v":663006.2316731113,"t":1730620800}
+{"o":288.9244161602,"h":289.6856959673,"l":286.8867103768,"c":287.2911076806,"v":701295.7932853175,"t":1730624400}
+{"o":287.2911076806,"h":290.217477809,"l":287.2911076806,"c":289.3734838504,"v":725512.5516188295,"t":1730628000}
+{"o":289.3734838504,"h":290.7321336791,"l":288.1089991038,"c":288.6490018531,"v":714309.2549937472,"t":1730631600}
+{"o":288.6490018531,"h":290.3536053233,"l":287.9176152129,"c":288.4367599079,"v":792888.5040911554,"t":1730635200}
+{"o":288.4367599079,"h":289.4372076906,"l":283.443500384,"c":284.0075777142,"v":1010127.4243835056,"t":1730638800}
+{"o":284.0075777142,"h":285.0623230327,"l":280.1709744229,"c":280.9059285893,"v":1040176.7334537315,"t":1730642400}
+{"o":280.9059285893,"h":282.6486931512,"l":277.9378352774,"c":282.2289252782,"v":1111389.4644878798,"t":1730646000}
+{"o":282.2289252782,"h":284.690798091,"l":281.1649828916,"c":281.462842872,"v":862662.8858863433,"t":1730649600}
+{"o":281.462842872,"h":285.4269562585,"l":281.3275534424,"c":284.1313911194,"v":789370.9033810706,"t":1730653200}
+{"o":284.1313911194,"h":284.6169300005,"l":278.8214543393,"c":280.2879101825,"v":769030.5238239658,"t":1730656800}
+{"o":280.2879101825,"h":284.5082321282,"l":280.108733107,"c":284.0743710069,"v":781133.8465006737,"t":1730660400}
+{"o":284.0743710069,"h":287.2396703673,"l":283.1424072181,"c":287.2396703673,"v":796322.1120119483,"t":1730664000}
+{"o":287.2396703673,"h":288.9634280948,"l":286.6791258715,"c":287.9406597226,"v":861522.2990032804,"t":1730667600}
+{"o":287.9406597226,"h":288.8818263905,"l":286.3657855235,"c":287.2452747976,"v":619667.361268773,"t":1730671200}
+{"o":287.2452747976,"h":287.7400675591,"l":285.4957630524,"c":286.710421384,"v":572861.488484902,"t":1730674800}
+{"o":286.710421384,"h":286.710421384,"l":283.0564478373,"c":285.0920240278,"v":624642.9970252212,"t":1730678400}
+{"o":285.0920240278,"h":288.5666669138,"l":284.4067900924,"c":287.2611371856,"v":796322.3118000116,"t":1730682000}
+{"o":287.2611371856,"h":290.0523122684,"l":286.4628051841,"c":290.0523122684,"v":1133304.5369881296,"t":1730685600}
+{"o":290.0523122684,"h":291.0042536526,"l":286.9833255187,"c":287.1825479833,"v":737069.0966614292,"t":1730689200}
+{"o":287.1825479833,"h":288.9764219788,"l":286.9914949011,"c":287.4607417245,"v":574487.1184023157,"t":1730692800}
+{"o":287.4607417245,"h":287.6494272029,"l":284.4506747631,"c":284.7087479404,"v":552411.5057443863,"t":1730696400}
+{"o":284.7087479404,"h":286.8994491446,"l":283.8716271132,"c":286.6783107913,"v":480577.1604651337,"t":1730700000}
+{"o":286.6783107913,"h":286.9264060866,"l":283.5586185189,"c":284.5688928366,"v":520615.1450835262,"t":1730703600}
+{"o":284.5688928366,"h":285.5225164589,"l":282.1062490714,"c":283.2687359026,"v":582228.6659786932,"t":1730707200}
+{"o":283.2687359026,"h":285.6153480793,"l":283.2180717545,"c":285.304020418,"v":563436.0052113867,"t":1730710800}
+{"o":285.304020418,"h":288.7760181681,"l":284.9106360545,"c":288.1509270166,"v":683752.7974035685,"t":1730714400}
+{"o":288.1509270166,"h":290.5909153287,"l":287.4334562533,"c":289.3216949435,"v":677231.6899100727,"t":1730718000}
+{"o":289.3216949435,"h":290.8506578161,"l":287.4946139001,"c":289.4748405624,"v":696300.9601731213,"t":1730721600}
+{"o":289.4748405624,"h":290.8380643478,"l":287.9137563345,"c":288.0217550514,"v":674206.8917095468,"t":1730725200}
+{"o":288.0217550514,"h":289.9048610291,"l":285.7632402307,"c":286.7064340812,"v":680498.0123444252,"t":1730728800}
+{"o":286.7064340812,"h":288.4238090646,"l":284.9976524608,"c":287.6130046431,"v":634600.7255211488,"t":1730732400}
+{"o":287.6130046431,"h":288.2822322205,"l":281.2859164907,"c":282.4526257163,"v":654754.135641617,"t":1730736000}
+{"o":282.4526257163,"h":285.1172420133,"l":281.7980304098,"c":283.1577123272,"v":678497.9576266933,"t":1730739600}
+{"o":283.1577123272,"h":284.5276812117,"l":280.0660621132,"c":280.731379494,"v":840236.6902393389,"t":1730743200}
+{"o":280.731379494,"h":282.5685024057,"l":280.4490192263,"c":281.4206795709,"v":598553.921343261,"t":1730746800}
+{"o":281.4206795709,"h":282.1365224852,"l":278.0292118223,"c":279.174670658,"v":647929.2815592425,"t":1730750400}
+{"o":279.174670658,"h":280.5979152374,"l":272.0216450562,"c":273.9904055769,"v":927513.743791781,"t":1730754000}
+{"o":273.9904055769,"h":279.9875956822,"l":273.497428323,"c":278.7062693965,"v":815542.1891035445,"t":1730757600}
+{"o":278.7062693965,"h":279.9404515409,"l":277.1381675226,"c":278.5538367039,"v":604447.1742205134,"t":1730761200}
+{"o":278.5538367039,"h":281.3976492669,"l":278.3851837701,"c":279.6496521211,"v":769304.6755927575,"t":1730764800}
+{"o":279.6496521211,"h":280.0603486709,"l":276.6906269407,"c":279.0448262508,"v":685110.7464124099,"t":1730768400}
+{"o":279.0448262508,"h":280.6159794489,"l":278.6035503617,"c":279.0276490206,"v":611433.6738704821,"t":1730772000}
+{"o":279.0276490206,"h":281.6275291928,"l":277.2006975378,"c":281.4999624113,"v":695604.2982507249,"t":1730775600}
+{"o":281.4999624113,"h":282.9816707384,"l":280.9955580604,"c":282.0962740363,"v":557687.3108742632,"t":1730779200}
+{"o":282.0962740363,"h":284.1291399264,"l":281.1545731585,"c":283.566779786,"v":526404.7932886404,"t":1730782800}
+{"o":283.566779786,"h":284.0654091203,"l":282.087249452,"c":283.8108959707,"v":550508.3167245575,"t":1730786400}
+{"o":283.8108959707,"h":286.4423613633,"l":283.4997552957,"c":285.7921659564,"v":650156.2007265164,"t":1730790000}
+{"o":285.7921659564,"h":286.6632900063,"l":285.1717991673,"c":286.6604069505,"v":613390.5168673113,"t":1730793600}
+{"o":286.6604069505,"h":287.6000273093,"l":285.3488500887,"c":285.390357025,"v":540489.5850227621,"t":1730797200}
+{"o":285.390357025,"h":285.5813487894,"l":284.0274613677,"c":285.2571985593,"v":506572.3617497822,"t":1730800800}
+{"o":285.2571985593,"h":287.2132444408,"l":285.1951151292,"c":286.3059539963,"v":529147.7438528748,"t":1730804400}
+{"o":286.3059539963,"h":289.5293362759,"l":285.4453352073,"c":288.1230115561,"v":621458.9654753796,"t":1730808000}
+{"o":288.1230115561,"h":289.1930236765,"l":286.1929424657,"c":288.8147837698,"v":725978.1927732999,"t":1730811600}
+{"o":288.8147837698,"h":296.4182753559,"l":288.2417426637,"c":294.4805738778,"v":1147828.4885459105,"t":1730815200}
+{"o":294.4805738778,"h":295.6243739219,"l":290.5350993328,"c":292.6332484029,"v":1102884.7289577529,"t":1730818800}
+{"o":292.6332484029,"h":297.8973632784,"l":292.2905542512,"c":297.3999255846,"v":928385.7127540894,"t":1730822400}
+{"o":297.3999255846,"h":298.6796589693,"l":294.1465219222,"c":294.185464332,"v":780168.6019469246,"t":1730826000}
+{"o":294.185464332,"h":295.2834805484,"l":292.9407498361,"c":294.4432312682,"v":675288.6954667758,"t":1730829600}
+{"o":294.4432312682,"h":295.4479542226,"l":288.5287919269,"c":289.546846018,"v":740019.1763877869,"t":1730833200}
+{"o":289.546846018,"h":294.5945483494,"l":288.0749430134,"c":294.3809707534,"v":739777.8447380951,"t":1730836800}
+{"o":294.3809707534,"h":294.6463767846,"l":291.0201914522,"c":291.7923316143,"v":548276.1745283129,"t":1730840400}
+{"o":291.7923316143,"h":295.4450057954,"l":289.2637312085,"c":295.4053939156,"v":629979.1280452684,"t":1730844000}
+{"o":295.4053939156,"h":295.9967897963,"l":293.5597892245,"c":293.9863940311,"v":679922.2253177338,"t":1730847600}
+{"o":293.9863940311,"h":305.7085918577,"l":293.658027904,"c":304.5314139759,"v":1262549.2831316204,"t":1730851200}
+{"o":304.5314139759,"h":308.2408342813,"l":302.3102209411,"c":305.8502301526,"v":1144628.7207101923,"t":1730854800}
+{"o":305.8502301526,"h":318.2670294374,"l":304.4207167999,"c":317.1153998994,"v":1244134.9612370189,"t":1730858400}
+{"o":317.1153998994,"h":326.8150321915,"l":314.5454671721,"c":326.2708844921,"v":2039728.6209468408,"t":1730862000}
+{"o":326.2708844921,"h":332.3610660838,"l":321.609445496,"c":326.745922811,"v":1634290.9855232148,"t":1730865600}
+{"o":326.745922811,"h":327.6493216745,"l":321.9445227454,"c":326.8620934018,"v":1307138.5925891625,"t":1730869200}
+{"o":326.8620934018,"h":333.2297293322,"l":325.6625339581,"c":326.7268532268,"v":1444961.1242221424,"t":1730872800}
+{"o":326.7268532268,"h":332.0358038898,"l":323.1759421875,"c":324.5314395912,"v":1372956.6506670036,"t":1730876400}
+{"o":324.5314395912,"h":325.6139783561,"l":317.865481076,"c":323.2343061068,"v":1236918.2965408515,"t":1730880000}
+{"o":323.2343061068,"h":326.6468197241,"l":323.1996586059,"c":325.4481021006,"v":799880.5815218602,"t":1730883600}
+{"o":325.4481021006,"h":327.445183415,"l":324.2140185896,"c":326.9332022617,"v":680088.7054958007,"t":1730887200}
+{"o":326.9332022617,"h":329.8194860293,"l":325.9906715863,"c":329.4385352121,"v":663562.6291899821,"t":1730890800}
+{"o":329.4385352121,"h":333.0153784395,"l":328.5465512209,"c":328.8384650145,"v":742885.4671907807,"t":1730894400}
+{"o":328.8384650145,"h":331.0060239205,"l":327.4604980872,"c":330.076318685,"v":775149.2244927972,"t":1730898000}
+{"o":330.076318685,"h":332.951225187,"l":325.6776668142,"c":326.5059369196,"v":972755.8106472379,"t":1730901600}
+{"o":326.5059369196,"h":331.5515195885,"l":325.3367933021,"c":327.5408234105,"v":1014186.8522270817,"t":1730905200}
+{"o":327.5408234105,"h":328.7349923982,"l":326.0435725218,"c":328.5359367185,"v":755955.8625683935,"t":1730908800}
+{"o":328.5359367185,"h":329.6761317351,"l":325.7939022003,"c":327.7764923281,"v":769411.4712636726,"t":1730912400}
+{"o":327.7764923281,"h":331.8463810578,"l":327.6791468307,"c":331.2289498867,"v":714439.5776951306,"t":1730916000}
+{"o":331.2289498867,"h":332.8550841716,"l":329.5308863555,"c":332.7458966904,"v":785768.526831587,"t":1730919600}
+{"o":332.7458966904,"h":333.4938430464,"l":329.3311707281,"c":331.1765533229,"v":873171.0255913167,"t":1730923200}
+{"o":331.1765533229,"h":335.5802737477,"l":329.5372554623,"c":333.6051871051,"v":980598.4218658439,"t":1730926800}
+{"o":333.6051871051,"h":335.504276137,"l":332.5919084319,"c":333.7457207911,"v":790615.148999939,"t":1730930400}
+{"o":333.7457207911,"h":334.1511531189,"l":329.4567125003,"c":329.606561178,"v":780307.5049239524,"t":1730934000}
+{"o":329.606561178,"h":330.9755413821,"l":328.2810539769,"c":330.6945178626,"v":795453.2438173668,"t":1730937600}
+{"o":330.6945178626,"h":340.3212357051,"l":328.5861022824,"c":334.3704893997,"v":962929.6430285022,"t":1730941200}
+{"o":334.3704893997,"h":338.8668799345,"l":334.3366368577,"c":338.0218877943,"v":839412.6005201408,"t":1730944800}
+{"o":338.0218877943,"h":338.1154561413,"l":332.9879134524,"c":333.7918673148,"v":806082.6225647554,"t":1730948400}
+{"o":333.7918673148,"h":335.6102006606,"l":332.1067222031,"c":332.712606317,"v":664424.6716962978,"t":1730952000}
+{"o":332.712606317,"h":333.5605427602,"l":331.4863516028,"c":333.3587272392,"v":596836.9848571375,"t":1730955600}
+{"o":333.3587272392,"h":333.6083686167,"l":328.36667047,"c":330.8975773705,"v":649584.3187632599,"t":1730959200}
+{"o":330.8975773705,"h":332.9991733382,"l":329.009351391,"c":331.9142791982,"v":582659.6135462548,"t":1730962800}
+{"o":331.9142791982,"h":334.4939755377,"l":331.7236184178,"c":333.5886247695,"v":621230.0030096332,"t":1730966400}
+{"o":333.5886247695,"h":333.5886247695,"l":330.767647236,"c":332.5162181611,"v":527615.5044154356,"t":1730970000}
+{"o":332.5162181611,"h":332.613287535,"l":329.3992597061,"c":331.0146145435,"v":562730.0329641682,"t":1730973600}
+{"o":331.0146145435,"h":331.6532058758,"l":328.217019414,"c":328.3879938337,"v":528910.3383446127,"t":1730977200}
+{"o":328.3879938337,"h":331.8320726065,"l":327.8945424505,"c":331.1434654569,"v":551788.1483419732,"t":1730980800}
+{"o":331.1434654569,"h":332.5660046617,"l":327.6286614252,"c":328.5263266945,"v":622598.1196847745,"t":1730984400}
+{"o":328.5263266945,"h":332.4861174906,"l":328.3310785286,"c":331.3616204848,"v":890915.1164163473,"t":1730988000}
+{"o":331.3616204848,"h":340.3087663838,"l":329.6698771382,"c":340.1791664303,"v":1086176.8767899773,"t":1730991600}
+{"o":340.1791664303,"h":344.9454103856,"l":337.3009697439,"c":342.4899949525,"v":1019374.6122557997,"t":1730995200}
+{"o":342.4899949525,"h":346.4825547947,"l":340.5841034643,"c":345.864218185,"v":986350.1817440016,"t":1730998800}
+{"o":345.864218185,"h":350.0752976805,"l":343.848070378,"c":347.5806679693,"v":1005366.8765796091,"t":1731002400}
+{"o":347.5806679693,"h":348.3720469145,"l":343.3222313557,"c":348.0457176386,"v":941809.930015534,"t":1731006000}
+{"o":348.0457176386,"h":349.243426375,"l":345.8863712715,"c":348.2190736891,"v":907566.4211263137,"t":1731009600}
+{"o":348.2190736891,"h":349.7777564205,"l":346.5972729316,"c":346.6603840336,"v":974818.1721596121,"t":1731013200}
+{"o":346.6603840336,"h":347.5557355867,"l":343.0795414058,"c":344.7588925542,"v":896780.3127820333,"t":1731016800}
+{"o":344.7588925542,"h":347.0309374305,"l":342.8348762178,"c":346.6571776717,"v":725265.1180169109,"t":1731020400}
+{"o":346.6571776717,"h":354.7995635151,"l":346.6571776717,"c":351.0069368166,"v":1036204.2404394692,"t":1731024000}
+{"o":351.0069368166,"h":353.512105892,"l":349.0387989667,"c":350.1875932507,"v":933800.1183735981,"t":1731027600}
+{"o":350.1875932507,"h":350.5767056106,"l":345.5430649437,"c":346.0962734621,"v":1029510.5453888039,"t":1731031200}
+{"o":346.0962734621,"h":350.6958187051,"l":345.578460371,"c":350.0440658738,"v":694836.4160065018,"t":1731034800}
+{"o":350.0440658738,"h":351.4454875282,"l":348.8722644582,"c":349.585332383,"v":557518.5495627857,"t":1731038400}
+{"o":349.585332383,"h":353.4928140388,"l":349.1934885016,"c":351.7433080992,"v":612616.8879421009,"t":1731042000}
+{"o":351.7433080992,"h":352.7925949842,"l":349.6613475185,"c":351.1380716843,"v":571490.9062555763,"t":1731045600}
+{"o":351.1380716843,"h":354.7621030334,"l":348.5546973706,"c":354.1945400081,"v":655597.1993821325,"t":1731049200}
+{"o":354.1945400081,"h":354.2053994816,"l":349.9909498457,"c":351.8900331237,"v":602632.5291809924,"t":1731052800}
+{"o":351.8900331237,"h":358.6417459086,"l":351.3368829689,"c":357.2824944366,"v":652474.2680303359,"t":1731056400}
+{"o":357.2824944366,"h":360.5559855573,"l":355.0818536203,"c":359.5449636022,"v":736160.8314941707,"t":1731060000}
+{"o":359.5449636022,"h":362.2398601496,"l":358.5182894965,"c":358.5182894965,"v":722381.238560656,"t":1731063600}
+{"o":358.5182894965,"h":360.4759072845,"l":357.2995735592,"c":357.797304825,"v":768937.4350615711,"t":1731067200}
+{"o":357.797304825,"h":362.1041638096,"l":357.0339308124,"c":361.1237631541,"v":731289.0033501745,"t":1731070800}
+{"o":361.1237631541,"h":362.073905814,"l":351.9740376608,"c":352.5611195945,"v":977142.785897927,"t":1731074400}
+{"o":352.5611195945,"h":357.288084821,"l":350.3238837324,"c":355.0741409219,"v":905903.4315632657,"t":1731078000}
+{"o":355.0741409219,"h":355.943031348,"l":347.8361512892,"c":348.1278482681,"v":854870.6619070395,"t":1731081600}
+{"o":348.1278482681,"h":352.4815221905,"l":346.594448478,"c":351.7431680062,"v":830909.6467899905,"t":1731085200}
+{"o":351.7431680062,"h":356.8399973016,"l":350.4351367356,"c":352.8938373555,"v":812470.1524401746,"t":1731088800}
+{"o":352.8938373555,"h":356.062116876,"l":352.4188692281,"c":352.5328615331,"v":803656.0861349109,"t":1731092400}
+{"o":352.5328615331,"h":353.7032510181,"l":349.0762879605,"c":350.595297637,"v":806850.7701771496,"t":1731096000}
+{"o":350.595297637,"h":351.4326876407,"l":348.1137275807,"c":350.9446970243,"v":643522.0821264188,"t":1731099600}
+{"o":350.9446970243,"h":352.4872367813,"l":350.0111776248,"c":351.21007143,"v":639471.4843304341,"t":1731103200}
+{"o":351.21007143,"h":353.075835754,"l":349.9246555026,"c":352.6878924237,"v":536599.7863075652,"t":1731106800}
+{"o":352.6878924237,"h":353.3182155813,"l":350.7400048661,"c":352.5294715187,"v":622645.9139428799,"t":1731110400}
+{"o":352.5294715187,"h":353.2360911959,"l":350.8320460424,"c":352.2128815325,"v":626693.831421372,"t":1731114000}
+{"o":352.2128815325,"h":352.8615246798,"l":348.220126373,"c":352.2181812957,"v":617624.5046338078,"t":1731117600}
+{"o":352.2181812957,"h":353.5532006767,"l":349.9209360929,"c":351.5373426188,"v":577662.5183208743,"t":1731121200}
+{"o":351.5373426188,"h":353.2906169529,"l":351.5373426188,"c":352.4869007909,"v":518196.85714987,"t":1731124800}
+{"o":352.4869007909,"h":356.2724649385,"l":352.1369688699,"c":354.6838416585,"v":581355.4628114263,"t":1731128400}
+{"o":354.6838416585,"h":357.5488900324,"l":353.8569925422,"c":354.6646085068,"v":611150.3246620022,"t":1731132000}
+{"o":354.6646085068,"h":354.7760146499,"l":352.3895336079,"c":353.3607734716,"v":566669.1834935757,"t":1731135600}
+{"o":353.3607734716,"h":357.6022784057,"l":352.9110311373,"c":355.7078400721,"v":624697.0876397722,"t":1731139200}
+{"o":355.7078400721,"h":357.6744913679,"l":355.7078400721,"c":356.0931548928,"v":691907.5301275851,"t":1731142800}
+{"o":356.0931548928,"h":359.1537035236,"l":355.5604146302,"c":358.2500304391,"v":542183.8519228265,"t":1731146400}
+{"o":358.2500304391,"h":358.5951975735,"l":355.5756493574,"c":357.0950299228,"v":556651.1720402177,"t":1731150000}
+{"o":357.0950299228,"h":357.5998861726,"l":353.026350048,"c":353.095346515,"v":575876.8011255783,"t":1731153600}
+{"o":353.095346515,"h":354.8063442296,"l":351.9982164743,"c":352.4818277999,"v":539967.5902600234,"t":1731157200}
+{"o":352.4818277999,"h":352.4818277999,"l":348.50537958,"c":349.78180147,"v":643883.2014876724,"t":1731160800}
+{"o":349.78180147,"h":350.7577632878,"l":348.3347422908,"c":350.2929152934,"v":538260.2504346763,"t":1731164400}
+{"o":350.2929152934,"h":350.712519646,"l":346.8475330252,"c":347.3187089657,"v":602536.466995715,"t":1731168000}
+{"o":347.3187089657,"h":349.6678307026,"l":344.1529605091,"c":349.6172302011,"v":643483.7252148908,"t":1731171600}
+{"o":349.6172302011,"h":351.2335906191,"l":349.1357072659,"c":350.9817085732,"v":512677.8985085678,"t":1731175200}
+{"o":350.9817085732,"h":352.3951928778,"l":348.0294405523,"c":349.1336851335,"v":570207.1824219886,"t":1731178800}
+{"o":349.1336851335,"h":352.044656259,"l":348.4319750657,"c":350.4341548889,"v":531040.6339121605,"t":1731182400}
+{"o":350.4341548889,"h":352.1263160999,"l":349.4941195677,"c":350.0799793204,"v":510265.8781451471,"t":1731186000}
+{"o":350.0799793204,"h":353.2702645006,"l":349.7530724786,"c":353.1153948736,"v":536437.4096359166,"t":1731189600}
+{"o":353.1153948736,"h":356.5166556232,"l":352.6702358812,"c":352.9634667064,"v":640918.6281335872,"t":1731193200}
+{"o":352.9634667064,"h":356.2610697809,"l":350.8436324749,"c":354.0060026276,"v":739063.2721380139,"t":1731196800}
+{"o":354.0060026276,"h":354.2636797576,"l":351.0299705109,"c":353.2973063526,"v":743116.1269793893,"t":1731200400}
+{"o":353.2973063526,"h":361.8059720244,"l":353.0472585365,"c":357.3080082053,"v":764273.2220569436,"t":1731204000}
+{"o":357.3080082053,"h":358.8002795889,"l":355.6140831327,"c":355.6204146218,"v":647237.9216761016,"t":1731207600}
+{"o":355.6204146218,"h":362.3244346241,"l":354.7576680897,"c":361.783456417,"v":729624.6331492433,"t":1731211200}
+{"o":361.783456417,"h":368.9488985489,"l":359.5729375893,"c":365.1551056108,"v":857489.1473010803,"t":1731214800}
+{"o":365.1551056108,"h":365.9474119262,"l":361.4859988628,"c":363.1838000023,"v":633201.4845065093,"t":1731218400}
+{"o":363.1838000023,"h":364.9983997314,"l":361.8244294146,"c":361.8246012473,"v":528460.8752677232,"t":1731222000}
+{"o":361.8246012473,"h":362.8487854511,"l":360.159652515,"c":362.3056986464,"v":598313.454679188,"t":1731225600}
+{"o":362.3056986464,"h":364.0814672622,"l":361.3517450537,"c":362.643327835,"v":675280.3929621349,"t":1731229200}
+{"o":362.643327835,"h":363.8704399688,"l":361.1055165251,"c":362.8150552579,"v":634308.871924302,"t":1731232800}
+{"o":362.8150552579,"h":366.0744899084,"l":361.5711016189,"c":364.8647822043,"v":653339.2303662379,"t":1731236400}
+{"o":364.8647822043,"h":366.5946958779,"l":359.495269092,"c":362.7776723323,"v":843301.2936470502,"t":1731240000}
+{"o":362.7776723323,"h":365.2284500714,"l":361.784621401,"c":365.0762470483,"v":801963.4636600701,"t":1731243600}
+{"o":365.0762470483,"h":369.871007542,"l":361.0273512497,"c":364.684657575,"v":1057278.0116804682,"t":1731247200}
+{"o":364.684657575,"h":374.7062911431,"l":363.0641996503,"c":373.044322401,"v":1034859.2389692282,"t":1731250800}
+{"o":373.044322401,"h":374.6593563709,"l":368.9024146109,"c":372.3104434604,"v":1277157.2815890063,"t":1731254400}
+{"o":372.3104434604,"h":379.9707701144,"l":371.6562176737,"c":375.8398352891,"v":904011.235384571,"t":1731258000}
+{"o":375.8398352891,"h":379.4429556901,"l":374.335316845,"c":374.6328410572,"v":1123384.3456041012,"t":1731261600}
+{"o":374.6328410572,"h":376.2696202333,"l":364.3724942532,"c":368.1230125446,"v":1126709.644878672,"t":1731265200}
+{"o":368.1230125446,"h":369.6887740999,"l":357.1633102168,"c":357.1633102168,"v":1093668.1557562407,"t":1731268800}
+{"o":357.1633102168,"h":367.5931996747,"l":352.527506002,"c":366.1792847308,"v":1216730.6015504962,"t":1731272400}
+{"o":366.1792847308,"h":377.7294664935,"l":365.0053417646,"c":371.6253997718,"v":1089272.3281009665,"t":1731276000}
+{"o":371.6253997718,"h":372.7800382912,"l":367.9368770598,"c":370.7667926061,"v":934277.6125588309,"t":1731279600}
+{"o":370.7667926061,"h":372.7328398595,"l":369.8477506685,"c":372.0155761034,"v":882602.2378576685,"t":1731283200}
+{"o":372.0155761034,"h":375.0702094965,"l":369.9038643479,"c":371.5064161989,"v":850330.1596987949,"t":1731286800}
+{"o":371.5064161989,"h":373.7429562235,"l":369.8679165842,"c":373.4113949101,"v":1093294.0956090812,"t":1731290400}
+{"o":373.4113949101,"h":373.4113949101,"l":367.5867071948,"c":370.8313777215,"v":1054929.7713831242,"t":1731294000}
+{"o":370.8313777215,"h":371.3070346606,"l":364.7920173896,"c":367.1863999625,"v":1044955.0153369929,"t":1731297600}
+{"o":367.1863999625,"h":367.4939041305,"l":360.5613083666,"c":364.0501623635,"v":2329911.0222735521,"t":1731301200}
+{"o":364.0501623635,"h":368.2673889102,"l":359.2688551052,"c":365.6325308586,"v":2180992.7427427862,"t":1731304800}
+{"o":365.6325308586,"h":369.4654316145,"l":363.9634851774,"c":367.4161346083,"v":1263217.087655104,"t":1731308400}
+{"o":367.4161346083,"h":370.6672212764,"l":361.8169939252,"c":368.7946033176,"v":979252.3536066562,"t":1731312000}
+{"o":368.7946033176,"h":374.5993479257,"l":362.6371142938,"c":372.7769173792,"v":1014547.6342072668,"t":1731315600}
+{"o":372.7769173792,"h":383.8587779436,"l":369.471674261,"c":380.9302646322,"v":1181416.1938445147,"t":1731319200}
+{"o":380.9302646322,"h":384.6697241636,"l":376.1090503581,"c":384.2053436901,"v":924436.5057009843,"t":1731322800}
+{"o":384.2053436901,"h":389.0805090339,"l":378.9761184674,"c":381.4495152374,"v":937286.5326285313,"t":1731326400}
+{"o":381.4495152374,"h":383.6932811366,"l":375.6219260223,"c":383.2928520726,"v":837411.9262366096,"t":1731330000}
+{"o":383.2928520726,"h":389.8623106394,"l":378.7830695381,"c":386.5481391709,"v":941767.0842772977,"t":1731333600}
+{"o":386.5481391709,"h":389.8102013361,"l":382.7196612934,"c":386.9326700003,"v":1034697.9139934422,"t":1731337200}
+{"o":386.9326700003,"h":392.2559606223,"l":382.0207962028,"c":385.3014458352,"v":1032324.5818093264,"t":1731340800}
+{"o":385.3014458352,"h":389.6610050216,"l":380.2996921939,"c":387.320932029,"v":1002238.9677899512,"t":1731344400}
+{"o":387.320932029,"h":388.2748140081,"l":380.8636857676,"c":387.5602014909,"v":864528.8877061818,"t":1731348000}
+{"o":387.5602014909,"h":390.6098562549,"l":379.4470057958,"c":385.135872433,"v":1165419.1790789508,"t":1731351600}
+{"o":385.135872433,"h":394.184641611,"l":381.6446005943,"c":386.8500283492,"v":1031135.2288142645,"t":1731355200}
+{"o":386.8500283492,"h":390.80500303,"l":381.0743235428,"c":386.7587837855,"v":1008214.4187520349,"t":1731358800}
+{"o":386.7587837855,"h":390.1464309382,"l":380.7306546843,"c":389.0376406475,"v":1008883.2524162583,"t":1731362400}
+{"o":389.0376406475,"h":398.7824183763,"l":386.9896423724,"c":392.4246958312,"v":1077668.5001862687,"t":1731366000}
+{"o":392.4246958312,"h":393.2279330604,"l":380.4447438514,"c":389.2457963051,"v":1223055.0168270043,"t":1731369600}
+{"o":389.2457963051,"h":391.2525662473,"l":385.6873557881,"c":386.8977114211,"v":983203.6868277697,"t":1731373200}
+{"o":386.8977114211,"h":388.4725605624,"l":377.4872804337,"c":384.503700159,"v":996154.1554203673,"t":1731376800}
+{"o":384.503700159,"h":390.3845627064,"l":382.3870376156,"c":389.8766945234,"v":941936.1453027363,"t":1731380400}
+{"o":389.8766945234,"h":391.6587108386,"l":383.3603518472,"c":385.9587529594,"v":1062469.7869155204,"t":1731384000}
+{"o":385.9587529594,"h":388.8950687502,"l":380.870526957,"c":384.7648537629,"v":1115876.7760716514,"t":1731387600}
+{"o":384.7648537629,"h":390.4489274505,"l":384.0234073804,"c":388.657610722,"v":1187848.9573176946,"t":1731391200}
+{"o":388.657610722,"h":392.0596561776,"l":386.1910670123,"c":392.0596561776,"v":1175941.7729041108,"t":1731394800}
+{"o":392.0596561776,"h":397.3305009253,"l":389.7866650296,"c":397.2687868078,"v":1134180.321467788,"t":1731398400}
+{"o":397.2687868078,"h":398.027462176,"l":381.0871238813,"c":381.0871238813,"v":1534854.7236200122,"t":1731402000}
+{"o":381.0871238813,"h":384.0477057484,"l":368.6859896278,"c":376.3885450346,"v":2230250.2281758916,"t":1731405600}
+{"o":376.3885450346,"h":381.0429496835,"l":371.1978052191,"c":372.9588214029,"v":1324384.3486910691,"t":1731409200}
+{"o":372.9588214029,"h":377.6774273037,"l":364.7745767406,"c":368.982302466,"v":1349238.0129547324,"t":1731412800}
+{"o":368.982302466,"h":371.1732476086,"l":358.0209589141,"c":370.0770753672,"v":1674502.4411090175,"t":1731416400}
+{"o":370.0770753672,"h":377.0215857461,"l":362.1722181019,"c":376.5495376454,"v":1884294.0254717893,"t":1731420000}
+{"o":376.5495376454,"h":377.1918150246,"l":370.0239811633,"c":371.7398726066,"v":1394822.9916425087,"t":1731423600}
+{"o":371.7398726066,"h":375.4514594772,"l":365.0314276527,"c":373.7651947147,"v":1511851.9036539597,"t":1731427200}
+{"o":373.7651947147,"h":376.2798559923,"l":368.8023047609,"c":370.3481600196,"v":1155088.7812683075,"t":1731430800}
+{"o":370.3481600196,"h":378.7745137596,"l":369.2170598111,"c":376.906205181,"v":1057967.8076255152,"t":1731434400}
+{"o":376.906205181,"h":381.0115021204,"l":373.466684784,"c":376.8871078363,"v":1110672.6427872963,"t":1731438000}
+{"o":376.8871078363,"h":378.9662171437,"l":373.0845960031,"c":376.1138871957,"v":1130142.6020236209,"t":1731441600}
+{"o":376.1138871957,"h":377.4297705942,"l":369.997556413,"c":375.9179005748,"v":1150739.4564565686,"t":1731445200}
+{"o":375.9179005748,"h":381.637924589,"l":371.2586327489,"c":379.8270050657,"v":1109829.7669502667,"t":1731448800}
+{"o":379.8270050657,"h":379.8880175462,"l":373.4632423381,"c":373.9345294914,"v":1208007.8065036202,"t":1731452400}
+{"o":373.9345294914,"h":376.6827088813,"l":371.5717610149,"c":371.9806453172,"v":1357878.034750812,"t":1731456000}
+{"o":371.9806453172,"h":374.4093683861,"l":364.6057442495,"c":371.7967740367,"v":1334180.6745776078,"t":1731459600}
+{"o":371.7967740367,"h":372.347869816,"l":358.7464709744,"c":366.3572898223,"v":1518818.8507256701,"t":1731463200}
+{"o":366.3572898223,"h":367.6980653514,"l":358.9707508201,"c":359.0082888005,"v":1811918.3046693164,"t":1731466800}
+{"o":359.0082888005,"h":363.4319009375,"l":354.7172598625,"c":362.7214372626,"v":1732764.6083559238,"t":1731470400}
+{"o":362.7214372626,"h":366.2204758743,"l":360.222548957,"c":361.4265594615,"v":1352117.3117227014,"t":1731474000}
+{"o":361.4265594615,"h":364.757002771,"l":356.4124790449,"c":357.2156356868,"v":1087027.7329527121,"t":1731477600}
+{"o":357.2156356868,"h":363.5011569939,"l":356.0777872442,"c":362.5288517494,"v":1039285.1733005129,"t":1731481200}
+{"o":362.5288517494,"h":366.1689252915,"l":360.2592503524,"c":363.6117409678,"v":1066744.5707950792,"t":1731484800}
+{"o":363.6117409678,"h":369.3827159374,"l":362.485270113,"c":364.6022418258,"v":1566237.3220249061,"t":1731488400}
+{"o":364.6022418258,"h":368.254864591,"l":361.0072894626,"c":366.0811321281,"v":1478146.1652041839,"t":1731492000}
+{"o":366.0811321281,"h":370.0881251363,"l":363.8008738314,"c":367.1548259385,"v":1246824.0337124036,"t":1731495600}
+{"o":367.1548259385,"h":368.4487589855,"l":364.0606164238,"c":366.7269991532,"v":1465766.3349470678,"t":1731499200}
+{"o":366.7269991532,"h":380.8287697702,"l":364.4962364517,"c":376.0755976141,"v":2226094.9680156633,"t":1731502800}
+{"o":376.0755976141,"h":384.1339903271,"l":370.0388149229,"c":383.2355075953,"v":2125800.2760515488,"t":1731506400}
+{"o":383.2355075953,"h":383.9399466102,"l":373.5710793461,"c":382.7138396935,"v":2228931.1948583634,"t":1731510000}
+{"o":382.7138396935,"h":386.2830812201,"l":375.9392195584,"c":383.9008580493,"v":2354387.1222522538,"t":1731513600}
+{"o":383.9008580493,"h":389.6128216033,"l":380.8871380181,"c":386.9099970839,"v":1936945.0447005681,"t":1731517200}
+{"o":386.9099970839,"h":388.5006523049,"l":382.9476886055,"c":387.822250513,"v":2004354.1713227036,"t":1731520800}
+{"o":387.822250513,"h":388.9702001715,"l":371.4837114382,"c":372.611110378,"v":3018473.3853807962,"t":1731524400}
+{"o":372.611110378,"h":378.6113235505,"l":367.8422727523,"c":374.1391869458,"v":1885958.0147287485,"t":1731528000}
+{"o":374.1391869458,"h":374.4718313355,"l":363.8127341428,"c":370.9782925513,"v":1688721.9732054996,"t":1731531600}
+{"o":370.9782925513,"h":378.7210014154,"l":370.0820502638,"c":376.2840320887,"v":1306306.7261998823,"t":1731535200}
+{"o":376.2840320887,"h":380.6985658784,"l":374.4518137167,"c":380.0505741839,"v":1294831.2236450145,"t":1731538800}
+{"o":380.0505741839,"h":381.0447305101,"l":373.2978465458,"c":376.6441939717,"v":1835906.1678407174,"t":1731542400}
+{"o":376.6441939717,"h":381.6573045016,"l":374.7575293463,"c":381.6573045016,"v":1831168.9752402091,"t":1731546000}
+{"o":381.6573045016,"h":381.9326644863,"l":376.562857061,"c":379.4080557104,"v":1696201.568789321,"t":1731549600}
+{"o":379.4080557104,"h":387.4094589847,"l":375.7425069926,"c":387.4094589847,"v":1896946.0682834212,"t":1731553200}
+{"o":387.4094589847,"h":388.9256180081,"l":383.1284706479,"c":388.5611838133,"v":1434509.7571506938,"t":1731556800}
+{"o":388.5611838133,"h":388.5611838133,"l":383.6185090581,"c":386.2984686871,"v":1596155.806449943,"t":1731560400}
+{"o":386.2984686871,"h":390.0842915472,"l":381.1732297918,"c":381.1732297918,"v":1520388.2364142691,"t":1731564000}
+{"o":381.1732297918,"h":386.6131338905,"l":379.7818155068,"c":385.2191687867,"v":1630634.188540672,"t":1731567600}
+{"o":385.2191687867,"h":389.9847438145,"l":384.2108048154,"c":387.2691865251,"v":1479377.3015194875,"t":1731571200}
+{"o":387.2691865251,"h":393.2459090451,"l":387.1944884518,"c":391.4459326329,"v":1560519.1353504087,"t":1731574800}
+{"o":391.4459326329,"h":392.1130939337,"l":383.1659396262,"c":383.8535444087,"v":1468864.6959199188,"t":1731578400}
+{"o":383.8535444087,"h":384.6858628726,"l":376.9578233486,"c":381.4808174262,"v":1661345.6827888342,"t":1731582000}
+{"o":381.4808174262,"h":384.0222153186,"l":379.7361395968,"c":382.0125086479,"v":1318610.5888185105,"t":1731585600}
+{"o":382.0125086479,"h":384.6200796068,"l":377.0785865687,"c":378.2847151555,"v":1578115.2163876847,"t":1731589200}
+{"o":378.2847151555,"h":384.7743796816,"l":371.3693148433,"c":371.639603652,"v":1978923.8470596878,"t":1731592800}
+{"o":371.639603652,"h":376.8188256181,"l":369.3696128171,"c":371.8328093873,"v":1910256.8667522015,"t":1731596400}
+{"o":371.8328093873,"h":383.1789004365,"l":370.399208358,"c":383.1789004365,"v":1744797.2802296297,"t":1731600000}
+{"o":383.1789004365,"h":383.1827190857,"l":378.5152579079,"c":379.9934057599,"v":1534902.9982705172,"t":1731603600}
+{"o":379.9934057599,"h":382.6613764066,"l":377.6949940094,"c":378.4031573494,"v":1477873.4990208675,"t":1731607200}
+{"o":378.4031573494,"h":381.5836440827,"l":378.2713467656,"c":380.5910941116,"v":1481362.5113236993,"t":1731610800}
+{"o":380.5910941116,"h":380.5910941116,"l":374.7068702238,"c":377.1484439941,"v":1561218.7479317696,"t":1731614400}
+{"o":377.1484439941,"h":379.8537024564,"l":374.2188392027,"c":378.4537813201,"v":1558308.330308873,"t":1731618000}
+{"o":378.4537813201,"h":379.0906131452,"l":370.7484552935,"c":374.2083708019,"v":1598556.228483245,"t":1731621600}
+{"o":374.2083708019,"h":375.3122233315,"l":364.8049946514,"c":369.8053107558,"v":1891789.4368397042,"t":1731625200}
+{"o":369.8053107558,"h":375.7887875644,"l":369.2806117972,"c":370.3813336563,"v":1563889.5556217504,"t":1731628800}
+{"o":370.3813336563,"h":372.5576438919,"l":367.6962103044,"c":370.5251352771,"v":1466800.5873942843,"t":1731632400}
+{"o":370.5251352771,"h":371.8068984679,"l":367.1039408102,"c":371.0171582157,"v":1226429.8464110594,"t":1731636000}
+{"o":371.0171582157,"h":372.0015343876,"l":368.7186434452,"c":369.0128242679,"v":1231741.8293328159,"t":1731639600}
+{"o":369.0128242679,"h":369.149239969,"l":360.9342610884,"c":363.1989149525,"v":1318550.1348410253,"t":1731643200}
+{"o":363.1989149525,"h":368.4111817297,"l":361.7962708046,"c":368.2100504688,"v":1176894.8664787926,"t":1731646800}
+{"o":368.2100504688,"h":371.4260619592,"l":368.2039051656,"c":370.4218691821,"v":1028124.5255534248,"t":1731650400}
+{"o":370.4218691821,"h":371.8857485432,"l":369.2616022038,"c":369.2616022038,"v":1092390.1250938592,"t":1731654000}
+{"o":369.2616022038,"h":373.0487993616,"l":366.882020529,"c":373.0487993616,"v":1251610.3167793108,"t":1731657600}
+{"o":373.0487993616,"h":376.7790248545,"l":372.4216549527,"c":375.9555999123,"v":1360046.8596777127,"t":1731661200}
+{"o":375.9555999123,"h":377.6349161677,"l":374.8569557029,"c":376.5202828011,"v":1163830.2545666487,"t":1731664800}
+{"o":376.5202828011,"h":377.2371768226,"l":374.5316726469,"c":376.8493046228,"v":1274968.6535727333,"t":1731668400}
+{"o":376.8493046228,"h":379.6147526228,"l":375.5201547726,"c":377.6808743196,"v":1526370.6334988251,"t":1731672000}
+{"o":377.6808743196,"h":379.3414437381,"l":376.1463357252,"c":378.9835170321,"v":1753700.2503508085,"t":1731675600}
+{"o":378.9835170321,"h":379.9555889538,"l":370.9443002401,"c":373.1265026909,"v":2141879.0855892347,"t":1731679200}
+{"o":373.1265026909,"h":373.1265026909,"l":364.8143012852,"c":367.3116102346,"v":2054566.7645274668,"t":1731682800}
+{"o":367.3116102346,"h":372.9155421377,"l":367.124032275,"c":369.616074795,"v":2203407.1496839272,"t":1731686400}
+{"o":369.616074795,"h":375.0433545911,"l":369.3318136222,"c":372.0174189086,"v":1688066.8909570526,"t":1731690000}
+{"o":372.0174189086,"h":373.0900902515,"l":368.7867559702,"c":371.5029731566,"v":1584579.4121678164,"t":1731693600}
+{"o":371.5029731566,"h":376.8637881606,"l":371.2299412897,"c":374.7621293928,"v":1620882.7890195227,"t":1731697200}
+{"o":374.7621293928,"h":381.352196615,"l":374.5900886158,"c":381.352196615,"v":1444670.4435436286,"t":1731700800}
+{"o":381.352196615,"h":387.2824161277,"l":380.4846007224,"c":386.4045082371,"v":1486425.2353712425,"t":1731704400}
+{"o":386.4045082371,"h":387.6863783193,"l":384.0473694358,"c":385.0231581233,"v":1415374.0169595783,"t":1731708000}
+{"o":385.0231581233,"h":388.9762360822,"l":384.9731662496,"c":385.6092261795,"v":1467185.1411241316,"t":1731711600}
+{"o":385.6092261795,"h":385.7097172004,"l":381.0378561966,"c":383.3152862424,"v":1279869.690107685,"t":1731715200}
+{"o":383.3152862424,"h":386.5792263522,"l":382.9287117228,"c":385.7078656969,"v":1027561.0468083158,"t":1731718800}
+{"o":385.7078656969,"h":388.2426212763,"l":385.0519119886,"c":386.2077509303,"v":1124240.7808721366,"t":1731722400}
+{"o":386.2077509303,"h":391.2242576334,"l":386.086317631,"c":390.7305486329,"v":1090406.9482426711,"t":1731726000}
+{"o":390.7305486329,"h":391.5618739812,"l":387.9837511767,"c":388.1894623953,"v":1040444.7266830876,"t":1731729600}
+{"o":388.1894623953,"h":391.7277101397,"l":387.478605764,"c":390.1898225423,"v":885156.1070074671,"t":1731733200}
+{"o":390.1898225423,"h":390.1898225423,"l":385.678177366,"c":386.104208811,"v":1204065.494430196,"t":1731736800}
+{"o":386.104208811,"h":388.6625346073,"l":385.6256071237,"c":386.4343828477,"v":1104764.8894370161,"t":1731740400}
+{"o":386.4343828477,"h":387.7053360383,"l":384.8698556349,"c":386.9778501158,"v":1142269.5495158117,"t":1731744000}
+{"o":386.9778501158,"h":387.9971318396,"l":383.8543250075,"c":383.8543250075,"v":1179049.6107811292,"t":1731747600}
+{"o":383.8543250075,"h":386.7149530764,"l":383.5909313715,"c":385.3106922121,"v":1216734.9167181749,"t":1731751200}
+{"o":385.3106922121,"h":386.3713939022,"l":382.2982232879,"c":386.3713939022,"v":1177055.5788995281,"t":1731754800}
+{"o":386.3713939022,"h":391.3731658467,"l":381.734039453,"c":386.9152183119,"v":1648154.0158066044,"t":1731758400}
+{"o":386.9152183119,"h":390.3672373073,"l":384.309213925,"c":384.5839071254,"v":1367365.6229081731,"t":1731762000}
+{"o":384.5839071254,"h":386.8542654508,"l":382.3282865146,"c":383.4286123568,"v":1415117.379621356,"t":1731765600}
+{"o":383.4286123568,"h":383.8452133826,"l":377.4818905688,"c":379.6356155685,"v":1496498.5554460161,"t":1731769200}
+{"o":379.6356155685,"h":381.2371896065,"l":376.7748581222,"c":378.4817236079,"v":1357927.8536210663,"t":1731772800}
+{"o":378.4817236079,"h":381.7267563213,"l":377.1059328509,"c":380.4314277649,"v":1323270.8108442284,"t":1731776400}
+{"o":380.4314277649,"h":382.9521375884,"l":379.6494521145,"c":382.199022793,"v":1461071.0247236949,"t":1731780000}
+{"o":382.199022793,"h":383.0475211238,"l":381.0174120305,"c":381.7420237514,"v":1225933.0114599096,"t":1731783600}
+{"o":381.7420237514,"h":382.9322684755,"l":379.1228718126,"c":380.2864271533,"v":1272653.5585093817,"t":1731787200}
+{"o":380.2864271533,"h":384.4255337328,"l":379.6038275981,"c":382.8631862348,"v":1187604.7077016667,"t":1731790800}
+{"o":382.8631862348,"h":383.7742886013,"l":378.1901185814,"c":378.1901185814,"v":1152618.7266602172,"t":1731794400}
+{"o":378.1901185814,"h":381.740641306,"l":377.8342815796,"c":380.8257226982,"v":1168851.909350649,"t":1731798000}
+{"o":380.8257226982,"h":385.7850107982,"l":380.5319728453,"c":384.1628296029,"v":1229209.8517869166,"t":1731801600}
+{"o":384.1628296029,"h":387.4100457958,"l":378.2413850209,"c":381.4489652756,"v":1578407.1054954461,"t":1731805200}
+{"o":381.4489652756,"h":383.6390258396,"l":374.4596370402,"c":381.6148014544,"v":2043419.9841375847,"t":1731808800}
+{"o":381.6148014544,"h":390.8800123696,"l":379.5428229819,"c":390.591317896,"v":1579721.8311365843,"t":1731812400}
+{"o":390.591317896,"h":415.9393393822,"l":390.5833123313,"c":414.2268465968,"v":2034823.3862728649,"t":1731816000}
+{"o":414.2268465968,"h":422.1556337809,"l":413.0002024734,"c":417.2555705811,"v":1553509.7896463561,"t":1731819600}
+{"o":417.2555705811,"h":423.1849640411,"l":415.7526065293,"c":422.5149523874,"v":1456751.546495016,"t":1731823200}
+{"o":422.5149523874,"h":422.9644500357,"l":417.2861591985,"c":418.444351889,"v":1227201.4784584413,"t":1731826800}
+{"o":418.444351889,"h":426.8433469657,"l":418.4288727817,"c":419.4076222342,"v":1429582.926504198,"t":1731830400}
+{"o":419.4076222342,"h":421.0683417012,"l":415.8687388028,"c":420.2188406184,"v":1403387.7610661737,"t":1731834000}
+{"o":420.2188406184,"h":425.2873588702,"l":418.9299490084,"c":424.117369501,"v":1489597.3053079287,"t":1731837600}
+{"o":424.117369501,"h":426.120240716,"l":413.5654332915,"c":414.4632839647,"v":1530663.8455551127,"t":1731841200}
+{"o":284.0928578023,"h":284.4070202765,"l":282.0753655612,"c":284.0928578023,"v":201342.8923174231,"t":1724644800}
+{"o":284.0928578023,"h":284.2337128425,"l":281.4124701116,"c":281.6012433667,"v":178743.4458716336,"t":1724648400}
+{"o":281.6012433667,"h":282.0308192829,"l":279.5448423626,"c":280.7069605869,"v":312730.6907859324,"t":1724652000}
+{"o":280.7069605869,"h":281.5806685342,"l":279.4968071387,"c":280.8478526162,"v":241081.3625809825,"t":1724655600}
+{"o":280.8478526162,"h":283.6828835866,"l":280.3677798017,"c":282.0392936007,"v":201840.8700603341,"t":1724659200}
+{"o":282.0392936007,"h":283.613948912,"l":279.746049543,"c":283.50670449,"v":263608.3629433073,"t":1724662800}
+{"o":283.50670449,"h":286.2172551202,"l":283.0401850843,"c":284.6314337209,"v":226676.0350666586,"t":1724666400}
+{"o":284.6314337209,"h":285.7944249436,"l":282.7183776957,"c":283.0633569684,"v":238084.6287677172,"t":1724670000}
+{"o":283.0633569684,"h":284.5046670254,"l":280.0833789333,"c":281.274446635,"v":296608.2404038453,"t":1724673600}
+{"o":281.274446635,"h":283.2722611755,"l":280.4908175505,"c":282.7383754168,"v":321771.4983759169,"t":1724677200}
+{"o":282.7383754168,"h":285.3308437631,"l":274.0489227895,"c":277.6286042744,"v":628144.549073454,"t":1724680800}
+{"o":277.6286042744,"h":279.3916331013,"l":275.3098944428,"c":278.2407046632,"v":362356.5298499556,"t":1724684400}
+{"o":278.2407046632,"h":279.5850245179,"l":277.0259633739,"c":278.4650541795,"v":267327.0445592905,"t":1724688000}
+{"o":278.4650541795,"h":278.805293451,"l":274.5926703462,"c":277.8625923956,"v":469580.5236156543,"t":1724691600}
+{"o":277.8625923956,"h":281.255968963,"l":276.017336264,"c":280.4521598692,"v":453877.897631907,"t":1724695200}
+{"o":280.4521598692,"h":280.6642393469,"l":278.1229241147,"c":278.8487911348,"v":287824.1820618703,"t":1724698800}
+{"o":278.8487911348,"h":281.1422105426,"l":277.7731926528,"c":280.2603590625,"v":304577.9021505172,"t":1724702400}
+{"o":280.2603590625,"h":280.413635894,"l":276.0470170677,"c":278.0842017728,"v":359703.3522935493,"t":1724706000}
+{"o":278.0842017728,"h":279.376632509,"l":277.0069147251,"c":277.8574949692,"v":265629.9245923416,"t":1724709600}
+{"o":277.8574949692,"h":279.3363950775,"l":276.7073167642,"c":277.2994973262,"v":239186.2856274956,"t":1724713200}
+{"o":277.2994973262,"h":279.320835754,"l":277.1550593676,"c":278.1190778204,"v":296936.8178408362,"t":1724716800}
+{"o":278.1190778204,"h":280.534096839,"l":277.903999505,"c":279.282239921,"v":259450.2892614623,"t":1724720400}
+{"o":279.282239921,"h":280.6576442567,"l":278.8798902186,"c":279.260668355,"v":222876.1793643499,"t":1724724000}
+{"o":279.260668355,"h":280.0141865062,"l":277.8148234023,"c":279.8286373323,"v":184021.7421276582,"t":1724727600}
+{"o":279.8286373323,"h":280.4965072095,"l":278.9147637225,"c":279.9067877286,"v":196005.9831847799,"t":1724731200}
+{"o":279.9067877286,"h":281.8181893893,"l":279.744195233,"c":281.231135006,"v":228783.3145348121,"t":1724734800}
+{"o":281.231135006,"h":281.2567807827,"l":278.0731699594,"c":279.0018683241,"v":217242.4633151303,"t":1724738400}
+{"o":279.0018683241,"h":279.5074624295,"l":277.032315395,"c":278.3025001042,"v":203718.2876265134,"t":1724742000}
+{"o":278.3025001042,"h":278.9086073837,"l":276.4932953553,"c":276.9624044921,"v":229319.0148500064,"t":1724745600}
+{"o":276.9624044921,"h":278.2954491099,"l":275.616114949,"c":276.178816503,"v":227705.9012430392,"t":1724749200}
+{"o":276.178816503,"h":276.178816503,"l":270.7712633902,"c":271.1468335825,"v":348793.8773386792,"t":1724752800}
+{"o":271.1468335825,"h":273.3747743192,"l":270.5874200662,"c":272.1603331635,"v":199508.0586800718,"t":1724756400}
+{"o":272.1603331635,"h":272.5388824385,"l":269.5133103384,"c":272.2088257121,"v":267115.4771116725,"t":1724760000}
+{"o":272.2088257121,"h":274.3310279366,"l":270.7914705919,"c":272.0597662994,"v":365378.6692820969,"t":1724763600}
+{"o":272.0597662994,"h":274.9300020531,"l":270.5707152102,"c":271.2927390907,"v":420388.8384040934,"t":1724767200}
+{"o":271.2927390907,"h":273.2298348364,"l":270.2506656998,"c":271.2262048054,"v":332161.0922364415,"t":1724770800}
+{"o":271.2262048054,"h":274.0684157089,"l":270.3956666972,"c":271.0488577971,"v":328533.8146282505,"t":1724774400}
+{"o":271.0488577971,"h":273.4595212213,"l":270.7628779702,"c":273.3929022365,"v":205163.4185313783,"t":1724778000}
+{"o":273.3929022365,"h":274.4839271215,"l":272.2843326428,"c":274.1942834778,"v":267756.4439307522,"t":1724781600}
+{"o":274.1942834778,"h":274.3892814454,"l":272.3829955082,"c":273.4246388252,"v":216139.4573771671,"t":1724785200}
+{"o":273.4246388252,"h":273.6410206026,"l":271.6645177948,"c":271.800130664,"v":188421.0671885833,"t":1724788800}
+{"o":271.800130664,"h":272.1307109453,"l":260.2519570721,"c":263.3677692171,"v":664117.174399202,"t":1724792400}
+{"o":263.3677692171,"h":263.885125433,"l":253.8490595222,"c":260.3140008272,"v":932371.2147016388,"t":1724796000}
+{"o":260.3140008272,"h":260.9706464334,"l":258.3075351401,"c":259.1392954201,"v":310878.5023381708,"t":1724799600}
+{"o":259.1392954201,"h":259.3240321226,"l":256.5617655593,"c":257.6041494276,"v":295602.4812391739,"t":1724803200}
+{"o":257.6041494276,"h":259.7849259888,"l":256.5342926765,"c":259.306821246,"v":261578.7066659431,"t":1724806800}
+{"o":259.306821246,"h":259.4451111514,"l":257.3110646367,"c":259.0817908374,"v":250883.4116256402,"t":1724810400}
+{"o":259.0817908374,"h":261.7937649827,"l":258.7202723106,"c":261.531699592,"v":306897.3972948898,"t":1724814000}
+{"o":261.531699592,"h":261.7710020946,"l":259.8617631261,"c":260.1309388694,"v":199389.9117685769,"t":1724817600}
+{"o":260.1309388694,"h":262.6228760668,"l":259.7569742989,"c":260.1742130926,"v":251988.2978858013,"t":1724821200}
+{"o":260.1742130926,"h":260.3710492492,"l":259.4643267995,"c":259.7476034401,"v":159661.0456879042,"t":1724824800}
+{"o":259.7476034401,"h":260.1724985858,"l":253.7525666029,"c":254.0575998233,"v":344911.4413704812,"t":1724828400}
+{"o":254.0575998233,"h":257.2920310572,"l":252.050588889,"c":255.9919942973,"v":323763.4862671291,"t":1724832000}
+{"o":255.9919942973,"h":261.2560513001,"l":255.75400792,"c":261.0808648334,"v":279487.0337600039,"t":1724835600}
+{"o":261.0808648334,"h":261.276358445,"l":258.7747085763,"c":259.0222223847,"v":285381.4247193256,"t":1724839200}
+{"o":259.0222223847,"h":260.6693799344,"l":258.6244937075,"c":259.7120932274,"v":212937.6854868765,"t":1724842800}
+{"o":259.7120932274,"h":262.1808933373,"l":259.3956691348,"c":260.5009673877,"v":242828.0593508127,"t":1724846400}
+{"o":260.5009673877,"h":260.9415307913,"l":256.1457968036,"c":256.2455858127,"v":317933.904146669,"t":1724850000}
+{"o":256.2455858127,"h":259.2051832677,"l":254.039416016,"c":255.7434782438,"v":419665.2784581839,"t":1724853600}
+{"o":255.7434782438,"h":255.7434782438,"l":251.9551722117,"c":254.3393547656,"v":415733.1836576694,"t":1724857200}
+{"o":254.3393547656,"h":254.447197872,"l":247.2985526025,"c":252.279242348,"v":656636.9058393226,"t":1724860800}
+{"o":252.279242348,"h":253.0285650433,"l":249.9708915333,"c":250.8265177674,"v":328601.2052796587,"t":1724864400}
+{"o":250.8265177674,"h":255.2976791987,"l":250.5312809663,"c":255.171063743,"v":286459.6541805344,"t":1724868000}
+{"o":255.171063743,"h":257.1539330626,"l":253.6263449694,"c":254.6634213656,"v":389798.7326316854,"t":1724871600}
+{"o":254.6634213656,"h":258.2164908206,"l":252.7601618025,"c":254.3932361814,"v":478550.0731387372,"t":1724875200}
+{"o":254.3932361814,"h":255.7066640531,"l":252.139035447,"c":252.5451204019,"v":302452.5828294641,"t":1724878800}
+{"o":252.5451204019,"h":253.3071511703,"l":249.8824053046,"c":253.2001920376,"v":304958.2506565077,"t":1724882400}
+{"o":253.2001920376,"h":254.6244420138,"l":252.4707439648,"c":254.0578421386,"v":185244.9282334874,"t":1724886000}
+{"o":254.0578421386,"h":255.9115376864,"l":253.665091021,"c":254.701365443,"v":241055.9668401738,"t":1724889600}
+{"o":254.701365443,"h":255.6221000881,"l":252.3973770085,"c":253.1932204744,"v":241781.996538566,"t":1724893200}
+{"o":253.1932204744,"h":254.1527100137,"l":252.2943441091,"c":253.9761947169,"v":179442.9123991026,"t":1724896800}
+{"o":253.9761947169,"h":254.4103790589,"l":252.4576453019,"c":252.8383138695,"v":159876.9723760239,"t":1724900400}
+{"o":252.8383138695,"h":253.864343799,"l":252.6660956968,"c":253.2255455723,"v":201904.3502704884,"t":1724904000}
+{"o":253.2255455723,"h":254.747461667,"l":252.73870707,"c":254.5760515403,"v":204528.7793301389,"t":1724907600}
+{"o":254.5760515403,"h":256.5069240024,"l":254.2465320918,"c":255.4506519872,"v":240412.0295976212,"t":1724911200}
+{"o":255.4506519872,"h":255.938588776,"l":255.0122464204,"c":255.30549813,"v":141627.5783849967,"t":1724914800}
+{"o":255.30549813,"h":256.2355226234,"l":254.8411763768,"c":256.028773692,"v":184976.3052243324,"t":1724918400}
+{"o":256.028773692,"h":257.5327772167,"l":255.7057932066,"c":256.4097511583,"v":183634.6197412548,"t":1724922000}
+{"o":256.4097511583,"h":257.3089749809,"l":255.7875737941,"c":256.1972096386,"v":163309.1261548036,"t":1724925600}
+{"o":256.1972096386,"h":259.2130498274,"l":256.1233167775,"c":257.0534631132,"v":261520.7737256405,"t":1724929200}
+{"o":257.0534631132,"h":257.7994380335,"l":256.2575815074,"c":256.8473279829,"v":248883.1128355162,"t":1724932800}
+{"o":256.8473279829,"h":257.3513209743,"l":255.4396213178,"c":256.833863849,"v":272092.760206398,"t":1724936400}
+{"o":256.833863849,"h":257.5628724113,"l":255.5192826499,"c":256.5636482751,"v":328313.2665932123,"t":1724940000}
+{"o":256.5636482751,"h":260.145323089,"l":256.4335976259,"c":257.8569725023,"v":367270.664500787,"t":1724943600}
+{"o":257.8569725023,"h":259.180959863,"l":253.7369509139,"c":254.4657458418,"v":337258.0305645209,"t":1724947200}
+{"o":254.4657458418,"h":255.2434076004,"l":253.4480815418,"c":254.8696787986,"v":283220.4648643147,"t":1724950800}
+{"o":254.8696787986,"h":254.9114115317,"l":245.5364435478,"c":246.5370749917,"v":617764.2574366567,"t":1724954400}
+{"o":246.5370749917,"h":249.2783044205,"l":243.1794135218,"c":247.570455019,"v":465108.4724845126,"t":1724958000}
+{"o":247.570455019,"h":249.4765683599,"l":245.7268845176,"c":247.4329352064,"v":276333.0195084587,"t":1724961600}
+{"o":247.4329352064,"h":247.4878806117,"l":245.6961141762,"c":245.8786931058,"v":268105.2642229809,"t":1724965200}
+{"o":245.8786931058,"h":247.2338584744,"l":243.6509903374,"c":246.6788106691,"v":280991.1905597745,"t":1724968800}
+{"o":246.6788106691,"h":247.6669936926,"l":245.9652025691,"c":247.0666703822,"v":193126.1043551592,"t":1724972400}
+{"o":247.0666703822,"h":249.0100830608,"l":246.3447340511,"c":247.7643903254,"v":222614.237112982,"t":1724976000}
+{"o":247.7643903254,"h":248.376907661,"l":246.0762795948,"c":246.9131884905,"v":183617.2585420298,"t":1724979600}
+{"o":246.9131884905,"h":247.3622895891,"l":244.2885789357,"c":245.6441813229,"v":240869.7024170815,"t":1724983200}
+{"o":245.6441813229,"h":245.6987855898,"l":244.1312193805,"c":244.8005298165,"v":198061.1974444937,"t":1724986800}
+{"o":244.8005298165,"h":246.8424193542,"l":244.8005298165,"c":245.546468347,"v":191087.7533898417,"t":1724990400}
+{"o":245.546468347,"h":245.679456219,"l":242.1288356113,"c":243.6013520218,"v":277367.9070622437,"t":1724994000}
+{"o":243.6013520218,"h":246.5219492123,"l":242.5180544407,"c":246.2975682402,"v":200172.2310933843,"t":1724997600}
+{"o":246.2975682402,"h":246.7680815859,"l":245.2492450013,"c":245.3070400395,"v":160345.3551327318,"t":1725001200}
+{"o":245.3070400395,"h":246.8895555716,"l":245.2743771882,"c":246.1375750354,"v":162279.8267425291,"t":1725004800}
+{"o":246.1375750354,"h":247.1379194515,"l":245.8568838139,"c":246.706793482,"v":170206.6993906202,"t":1725008400}
+{"o":246.706793482,"h":247.0753533661,"l":245.7433546566,"c":246.1241599977,"v":148517.2774092304,"t":1725012000}
+{"o":246.1241599977,"h":246.5370832744,"l":244.2135291663,"c":244.6966336548,"v":172247.3014001337,"t":1725015600}
+{"o":244.6966336548,"h":248.3048666733,"l":244.4011928858,"c":246.9118521046,"v":356528.733346588,"t":1725019200}
+{"o":246.9118521046,"h":248.0825366947,"l":243.5402397536,"c":246.7160973407,"v":313352.1022233748,"t":1725022800}
+{"o":246.7160973407,"h":247.7256787157,"l":239.3207549287,"c":239.5794471196,"v":476421.5657161726,"t":1725026400}
+{"o":239.5794471196,"h":239.7607928018,"l":233.2637770269,"c":235.1515144436,"v":701521.9853823803,"t":1725030000}
+{"o":235.1515144436,"h":237.364902631,"l":233.18016067,"c":236.2683810599,"v":506126.8996001479,"t":1725033600}
+{"o":236.2683810599,"h":237.9987645583,"l":235.2044316242,"c":237.2820871577,"v":273680.7298396445,"t":1725037200}
+{"o":237.2820871577,"h":243.3506443825,"l":237.1065323494,"c":241.8339085606,"v":401422.1593776923,"t":1725040800}
+{"o":241.8339085606,"h":241.8339085606,"l":239.114999621,"c":239.9291431593,"v":288269.6811229417,"t":1725044400}
+{"o":239.9291431593,"h":241.0392735689,"l":239.3432232756,"c":240.6787873369,"v":218564.2994790306,"t":1725048000}
+{"o":240.6787873369,"h":241.7921654844,"l":240.282665642,"c":240.7950707985,"v":188955.3901568601,"t":1725051600}
+{"o":240.7950707985,"h":243.4842862134,"l":240.7010519006,"c":242.9147875355,"v":280877.989382532,"t":1725055200}
+{"o":242.9147875355,"h":244.553920242,"l":242.7867756063,"c":243.4898671339,"v":223074.3877753684,"t":1725058800}
+{"o":243.4898671339,"h":245.6270954629,"l":243.2676520333,"c":244.0596821833,"v":204963.6777250324,"t":1725062400}
+{"o":244.0596821833,"h":244.3923429384,"l":243.2857285916,"c":243.3604199236,"v":158118.4667990891,"t":1725066000}
+{"o":243.3604199236,"h":243.6758729001,"l":242.6313049087,"c":243.6692425976,"v":165489.6698633517,"t":1725069600}
+{"o":243.6692425976,"h":244.9439953672,"l":243.4142119057,"c":243.985778076,"v":129181.6749132634,"t":1725073200}
+{"o":243.985778076,"h":244.8412031456,"l":243.8526601377,"c":244.6625359678,"v":98951.3871288486,"t":1725076800}
+{"o":244.6625359678,"h":244.6625359678,"l":242.8703938708,"c":242.9618306727,"v":128294.9643528563,"t":1725080400}
+{"o":242.9618306727,"h":244.1167753546,"l":242.4384261993,"c":243.4316233818,"v":109822.3134480957,"t":1725084000}
+{"o":243.4316233818,"h":243.8025154316,"l":242.4595563322,"c":242.8636843596,"v":110189.0069922142,"t":1725087600}
+{"o":242.8636843596,"h":243.2519654883,"l":239.8551085145,"c":239.9234741006,"v":143315.1150179802,"t":1725091200}
+{"o":239.9234741006,"h":241.3174612545,"l":238.6663908171,"c":241.0479806948,"v":133699.0297880617,"t":1725094800}
+{"o":241.0479806948,"h":242.6261109167,"l":240.816051543,"c":241.9729483743,"v":121575.1286053257,"t":1725098400}
+{"o":241.9729483743,"h":242.3966983662,"l":241.3701146575,"c":241.767794366,"v":102286.8397274385,"t":1725102000}
+{"o":241.767794366,"h":242.2568822097,"l":240.9993579704,"c":241.5690318,"v":112389.29514771,"t":1725105600}
+{"o":241.5690318,"h":241.8832451889,"l":239.6079179028,"c":239.6963377613,"v":194378.2341298984,"t":1725109200}
+{"o":239.6963377613,"h":240.9109443138,"l":239.2501456942,"c":240.3939918717,"v":148160.6944362982,"t":1725112800}
+{"o":240.3939918717,"h":241.126079017,"l":239.802132606,"c":240.9912761055,"v":124960.3525302911,"t":1725116400}
+{"o":240.9912761055,"h":241.199731409,"l":239.3722919837,"c":240.161835553,"v":136173.1117842361,"t":1725120000}
+{"o":240.161835553,"h":240.5356976526,"l":238.0839512005,"c":239.5107379665,"v":184324.8415233045,"t":1725123600}
+{"o":239.5107379665,"h":240.8961497047,"l":238.7505276842,"c":238.9382819771,"v":141310.7761448869,"t":1725127200}
+{"o":238.9382819771,"h":239.1026805846,"l":237.501667928,"c":238.1244084232,"v":124947.3546962879,"t":1725130800}
+{"o":238.1244084232,"h":239.2170157973,"l":237.2957016316,"c":238.8522582769,"v":145544.7555329695,"t":1725134400}
+{"o":238.8522582769,"h":240.5243352121,"l":238.3662506645,"c":239.8482667924,"v":138845.0904385542,"t":1725138000}
+{"o":239.8482667924,"h":240.3651119492,"l":238.7821279455,"c":238.8476183173,"v":114574.3335907166,"t":1725141600}
+{"o":238.8476183173,"h":239.3174688619,"l":237.9580562804,"c":238.7854090236,"v":102323.3010783323,"t":1725145200}
+{"o":238.7854090236,"h":239.2702710742,"l":238.159464158,"c":238.8262365022,"v":136536.2534633812,"t":1725148800}
+{"o":238.8262365022,"h":239.0863203485,"l":235.1175480598,"c":235.7254459266,"v":219603.6189701036,"t":1725152400}
+{"o":235.7254459266,"h":236.3675096415,"l":234.376013088,"c":236.3547986376,"v":246344.373999916,"t":1725156000}
+{"o":236.3547986376,"h":237.2168728801,"l":235.8851571968,"c":236.5937578577,"v":119618.3164628297,"t":1725159600}
+{"o":236.5937578577,"h":236.5937578577,"l":235.2581442775,"c":235.9344421613,"v":111361.2515855949,"t":1725163200}
+{"o":235.9344421613,"h":236.2522237456,"l":231.2089754938,"c":232.1146466241,"v":211295.6542968984,"t":1725166800}
+{"o":232.1146466241,"h":234.2910206532,"l":231.9854177338,"c":234.1012045852,"v":144869.0024147755,"t":1725170400}
+{"o":234.1012045852,"h":234.6592585952,"l":233.0122385023,"c":234.3169496243,"v":168141.8501566252,"t":1725174000}
+{"o":234.3169496243,"h":234.3736548064,"l":231.4249934566,"c":231.7638097291,"v":162912.309172562,"t":1725177600}
+{"o":231.7638097291,"h":233.2948133936,"l":230.9790586444,"c":231.5429849962,"v":193402.5858656077,"t":1725181200}
+{"o":231.5429849962,"h":231.8158432937,"l":229.8078355903,"c":230.2032640202,"v":182600.2974237347,"t":1725184800}
+{"o":230.2032640202,"h":232.838124983,"l":229.7158242334,"c":232.6946073319,"v":175363.4163016657,"t":1725188400}
+{"o":232.6946073319,"h":233.1386663857,"l":230.9307333084,"c":231.2120973902,"v":140097.812390915,"t":1725192000}
+{"o":231.2120973902,"h":232.2745528314,"l":228.2228172758,"c":232.1107281688,"v":218384.1903819178,"t":1725195600}
+{"o":232.1107281688,"h":234.0290603363,"l":229.4327952799,"c":232.6395346578,"v":391449.8589740403,"t":1725199200}
+{"o":232.6395346578,"h":237.8710507756,"l":232.0557380566,"c":236.9272288849,"v":373189.8066979314,"t":1725202800}
+{"o":236.9272288849,"h":237.7091452672,"l":234.1733191489,"c":234.6615359676,"v":233336.6076861095,"t":1725206400}
+{"o":234.6615359676,"h":235.6043949018,"l":232.775938609,"c":234.0668278281,"v":204053.5981137351,"t":1725210000}
+{"o":234.0668278281,"h":238.6678969846,"l":233.6789390447,"c":237.7769626187,"v":288482.1693340751,"t":1725213600}
+{"o":237.7769626187,"h":239.8217681157,"l":236.825377092,"c":238.6598407616,"v":263467.5323078248,"t":1725217200}
+{"o":238.6598407616,"h":240.201109379,"l":237.211611416,"c":238.1058944069,"v":356564.4816614072,"t":1725220800}
+{"o":238.1058944069,"h":238.234150602,"l":234.8498092064,"c":236.1578923289,"v":186902.9904059448,"t":1725224400}
+{"o":236.1578923289,"h":236.3897377328,"l":225.8147159184,"c":227.8347673946,"v":423193.3165275977,"t":1725228000}
+{"o":227.8347673946,"h":230.2592861899,"l":224.8993611866,"c":226.7453016011,"v":386787.0555146352,"t":1725231600}
+{"o":226.7453016011,"h":230.0067864005,"l":226.3710670334,"c":228.7006425764,"v":284551.087086445,"t":1725235200}
+{"o":228.7006425764,"h":230.2102323695,"l":227.8567022958,"c":228.9389367039,"v":229222.9095858834,"t":1725238800}
+{"o":228.9389367039,"h":230.5758407821,"l":226.6732804472,"c":228.13128856,"v":227467.4384804949,"t":1725242400}
+{"o":228.13128856,"h":230.3215994253,"l":228.0103409208,"c":229.7587759973,"v":221636.1129759276,"t":1725246000}
+{"o":229.7587759973,"h":230.4421934571,"l":224.6357791878,"c":225.0377029974,"v":304002.550863226,"t":1725249600}
+{"o":225.0377029974,"h":229.3421129318,"l":224.9348721601,"c":227.8438276703,"v":270891.4875732295,"t":1725253200}
+{"o":227.8438276703,"h":228.920462239,"l":226.4202643519,"c":227.2625574256,"v":175303.8105685173,"t":1725256800}
+{"o":227.2625574256,"h":228.3034168694,"l":223.8617197375,"c":225.2279455658,"v":201888.140068463,"t":1725260400}
+{"o":225.2279455658,"h":230.4648331531,"l":224.5663875803,"c":229.2075516902,"v":303925.8544347477,"t":1725264000}
+{"o":229.2075516902,"h":232.595432037,"l":227.6290591785,"c":232.367396896,"v":284082.3857654363,"t":1725267600}
+{"o":232.367396896,"h":234.5541706135,"l":231.6554641224,"c":232.9435821597,"v":297929.3566224714,"t":1725271200}
+{"o":232.9435821597,"h":234.0849428468,"l":232.0715597382,"c":232.5370726921,"v":187722.9532773389,"t":1725274800}
+{"o":232.5370726921,"h":233.7286899247,"l":231.7461377224,"c":232.7558091045,"v":179143.2245114598,"t":1725278400}
+{"o":232.7558091045,"h":233.705523323,"l":230.6655756308,"c":230.7831968017,"v":180743.7613174086,"t":1725282000}
+{"o":230.7831968017,"h":235.1958707022,"l":229.446485206,"c":234.469079982,"v":339335.4295929453,"t":1725285600}
+{"o":234.469079982,"h":235.4304637056,"l":233.5345290975,"c":233.8816345184,"v":245910.2120606502,"t":1725289200}
+{"o":233.8816345184,"h":235.3969844304,"l":232.4345462524,"c":232.7704602479,"v":227228.7826338094,"t":1725292800}
+{"o":232.7704602479,"h":235.8283224737,"l":232.7704602479,"c":235.2396689098,"v":246984.099324296,"t":1725296400}
+{"o":235.2396689098,"h":236.2012375645,"l":233.8342688366,"c":235.1678687878,"v":202648.3480248898,"t":1725300000}
+{"o":235.1678687878,"h":235.616173007,"l":234.3527716647,"c":234.7282803109,"v":151526.5296159398,"t":1725303600}
+{"o":234.7282803109,"h":238.1730645334,"l":234.2682138518,"c":237.6081503253,"v":268512.4725618073,"t":1725307200}
+{"o":237.6081503253,"h":238.3754351766,"l":236.18322928,"c":236.7714725807,"v":274015.5960285415,"t":1725310800}
+{"o":236.7714725807,"h":238.0879601911,"l":236.4262178078,"c":237.8939093574,"v":214448.120225904,"t":1725314400}
+{"o":237.8939093574,"h":238.904512606,"l":237.454994259,"c":238.0471824589,"v":175443.2451907448,"t":1725318000}
+{"o":238.0471824589,"h":238.5625322007,"l":236.7577449528,"c":238.3040194533,"v":197847.2446550337,"t":1725321600}
+{"o":238.3040194533,"h":239.1111654783,"l":237.3319699767,"c":239.0260736701,"v":212257.4622405466,"t":1725325200}
+{"o":239.0260736701,"h":242.4636278566,"l":238.8395671467,"c":239.5908034773,"v":349831.8499130214,"t":1725328800}
+{"o":239.5908034773,"h":240.3726664829,"l":238.8835004842,"c":239.1432096427,"v":225387.1912836342,"t":1725332400}
+{"o":239.1432096427,"h":239.8010977465,"l":237.3940476476,"c":238.1414344922,"v":292033.5288525484,"t":1725336000}
+{"o":238.1414344922,"h":239.0742207972,"l":237.3173766198,"c":238.237105015,"v":183440.486629285,"t":1725339600}
+{"o":238.237105015,"h":238.2509242726,"l":235.653378878,"c":235.8564756326,"v":194109.9707138769,"t":1725343200}
+{"o":235.8564756326,"h":237.9045156967,"l":235.8564756326,"c":237.4739335338,"v":154301.4333664629,"t":1725346800}
+{"o":237.4739335338,"h":237.5631352437,"l":234.30441691,"c":235.0768158349,"v":238681.3589739147,"t":1725350400}
+{"o":235.0768158349,"h":236.4927223278,"l":234.9866721909,"c":235.6797984349,"v":180313.8220939339,"t":1725354000}
+{"o":235.6797984349,"h":237.1571337358,"l":235.3716430823,"c":236.2618696134,"v":161660.9301910314,"t":1725357600}
+{"o":236.2618696134,"h":237.3489426416,"l":235.8720631207,"c":237.0348145988,"v":164365.4058934411,"t":1725361200}
+{"o":237.0348145988,"h":239.1405500419,"l":236.9313241962,"c":237.2365162518,"v":228175.1270744653,"t":1725364800}
+{"o":237.2365162518,"h":237.7793948443,"l":231.4877610893,"c":232.1526042218,"v":396734.5531670057,"t":1725368400}
+{"o":232.1526042218,"h":232.1526042218,"l":229.490093983,"c":229.8490673123,"v":387104.314523902,"t":1725372000}
+{"o":229.8490673123,"h":230.7162946308,"l":227.2619634752,"c":228.8662644963,"v":340067.6032614152,"t":1725375600}
+{"o":228.8662644963,"h":230.3765637609,"l":228.0885650786,"c":229.2823485136,"v":272713.688047125,"t":1725379200}
+{"o":229.2823485136,"h":231.8636965894,"l":229.1091962896,"c":229.5631959215,"v":294176.0765472366,"t":1725382800}
+{"o":229.5631959215,"h":231.5120075774,"l":228.9151238496,"c":231.078545656,"v":264999.8493369815,"t":1725386400}
+{"o":231.078545656,"h":233.252271613,"l":230.7035670034,"c":230.9783674109,"v":296569.3231865728,"t":1725390000}
+{"o":230.9783674109,"h":232.1125051833,"l":229.4951681573,"c":230.3476996283,"v":224466.2674593254,"t":1725393600}
+{"o":230.3476996283,"h":230.5539629643,"l":228.1366213941,"c":229.5859503441,"v":235676.2067839607,"t":1725397200}
+{"o":229.5859503441,"h":229.9983550586,"l":228.2871261065,"c":228.4634630701,"v":150230.8842043442,"t":1725400800}
+{"o":228.4634630701,"h":228.6006687256,"l":224.2961238987,"c":225.094213441,"v":289048.6112963302,"t":1725404400}
+{"o":225.094213441,"h":227.3337232781,"l":218.8937726943,"c":223.4015437803,"v":331939.2670049237,"t":1725408000}
+{"o":223.4015437803,"h":225.0817589143,"l":216.2437207307,"c":223.8355584964,"v":772107.1621778494,"t":1725411600}
+{"o":223.8355584964,"h":225.0945056799,"l":222.6881972306,"c":224.3243923058,"v":236512.5783862387,"t":1725415200}
+{"o":224.3243923058,"h":225.8143190248,"l":224.1692100166,"c":225.2816926463,"v":176256.3300342019,"t":1725418800}
+{"o":225.2816926463,"h":225.7383512611,"l":223.8965183915,"c":225.5231035642,"v":160992.2527250842,"t":1725422400}
+{"o":225.5231035642,"h":225.5231035642,"l":223.301161411,"c":223.6889529969,"v":178047.695886945,"t":1725426000}
+{"o":223.6889529969,"h":227.3360403633,"l":223.6889529969,"c":226.1327979156,"v":248020.6951957129,"t":1725429600}
+{"o":226.1327979156,"h":231.7914298023,"l":226.0458614477,"c":229.80710586,"v":427378.527594533,"t":1725433200}
+{"o":229.80710586,"h":230.5959947703,"l":228.9036162309,"c":229.2236377489,"v":205524.8535832846,"t":1725436800}
+{"o":229.2236377489,"h":230.6124769359,"l":228.5508262822,"c":228.5654016183,"v":178461.3411984285,"t":1725440400}
+{"o":228.5654016183,"h":229.0785678288,"l":226.6060977328,"c":226.7580412507,"v":224800.697525446,"t":1725444000}
+{"o":226.7580412507,"h":228.1501580556,"l":226.0193870015,"c":226.7032297176,"v":185568.9569270866,"t":1725447600}
+{"o":226.7032297176,"h":228.5805044452,"l":225.717957282,"c":226.9573872239,"v":261469.6485630382,"t":1725451200}
+{"o":226.9573872239,"h":228.3923714298,"l":225.6476891802,"c":228.1160325028,"v":333901.7262350292,"t":1725454800}
+{"o":228.1160325028,"h":235.8104312371,"l":226.9273497539,"c":234.4364650064,"v":591857.2369418791,"t":1725458400}
+{"o":234.4364650064,"h":236.7799643993,"l":232.4926489106,"c":236.0858977391,"v":528838.1024013595,"t":1725462000}
+{"o":236.0858977391,"h":238.1971994854,"l":234.1045733986,"c":236.2722599156,"v":433040.4567183018,"t":1725465600}
+{"o":236.2722599156,"h":236.6926357722,"l":233.9429527007,"c":233.9708106019,"v":291244.1438508104,"t":1725469200}
+{"o":233.9708106019,"h":235.5948367216,"l":233.9526911146,"c":234.7056639371,"v":248200.5149054419,"t":1725472800}
+{"o":234.7056639371,"h":236.1776615348,"l":234.1401136612,"c":235.0802085325,"v":209815.6753764614,"t":1725476400}
+{"o":235.0802085325,"h":236.6284479768,"l":234.4270277064,"c":236.2223812463,"v":209812.9874320368,"t":1725480000}
+{"o":236.2223812463,"h":237.2387220189,"l":235.6999414507,"c":236.8699140896,"v":166555.3466406138,"t":1725483600}
+{"o":236.8699140896,"h":237.6032548377,"l":235.4667426871,"c":236.5677530433,"v":195530.3144261564,"t":1725487200}
+{"o":236.5677530433,"h":237.0564435157,"l":235.0833371014,"c":235.6525150813,"v":169335.3006663184,"t":1725490800}
+{"o":235.6525150813,"h":237.0923568398,"l":234.4735961804,"c":234.4799316588,"v":185678.3488652094,"t":1725494400}
+{"o":234.4799316588,"h":236.9009795071,"l":234.4799316588,"c":236.1174860395,"v":184929.0377182137,"t":1725498000}
+{"o":236.1174860395,"h":236.6693549613,"l":234.61475677,"c":234.7978200275,"v":232161.1214004747,"t":1725501600}
+{"o":234.7978200275,"h":234.7978200275,"l":231.6238195167,"c":232.1859966917,"v":276267.5257244815,"t":1725505200}
+{"o":232.1859966917,"h":236.8559078811,"l":231.6798827676,"c":235.4852866586,"v":216115.6374068271,"t":1725508800}
+{"o":235.4852866586,"h":235.7430461007,"l":233.2301903288,"c":233.5127303267,"v":207456.4415068786,"t":1725512400}
+{"o":233.5127303267,"h":233.9954620696,"l":230.8325506498,"c":232.9855636175,"v":219559.7726306375,"t":1725516000}
+{"o":232.9855636175,"h":235.2447100871,"l":232.8273701776,"c":234.8122965615,"v":177757.6969019745,"t":1725519600}
+{"o":234.8122965615,"h":236.0829236862,"l":233.4858600929,"c":234.2088116168,"v":184674.1601660954,"t":1725523200}
+{"o":234.2088116168,"h":234.3900941406,"l":232.3580035637,"c":233.3368672962,"v":175875.4565782938,"t":1725526800}
+{"o":233.3368672962,"h":234.2516976753,"l":232.4932276513,"c":233.835285381,"v":193566.1377675202,"t":1725530400}
+{"o":233.835285381,"h":234.945612205,"l":232.9919239959,"c":234.3604120047,"v":161342.6396812512,"t":1725534000}
+{"o":234.3604120047,"h":236.6141669528,"l":232.6803606491,"c":235.3047577481,"v":335252.2805689762,"t":1725537600}
+{"o":235.3047577481,"h":238.0302625381,"l":234.9168262422,"c":237.3463473869,"v":418906.2230959071,"t":1725541200}
+{"o":237.3463473869,"h":238.8437331522,"l":232.6932824598,"c":232.7032228059,"v":500040.5888490643,"t":1725544800}
+{"o":232.7032228059,"h":233.4894483131,"l":229.0531701323,"c":230.4251441483,"v":495525.273237341,"t":1725548400}
+{"o":230.4251441483,"h":231.3395392221,"l":228.3838068256,"c":229.4544436321,"v":328091.7668309982,"t":1725552000}
+{"o":229.4544436321,"h":230.8304939465,"l":228.6955987227,"c":230.6609031768,"v":294149.2542245902,"t":1725555600}
+{"o":230.6609031768,"h":231.299258378,"l":229.4317398117,"c":230.3308651573,"v":258925.4594668331,"t":1725559200}
+{"o":230.3308651573,"h":230.4604054641,"l":224.9323703008,"c":226.5506679558,"v":458774.6534261316,"t":1725562800}
+{"o":226.5506679558,"h":227.5916219277,"l":225.8405875297,"c":226.369407558,"v":211445.6724180126,"t":1725566400}
+{"o":226.369407558,"h":228.7652129766,"l":226.307663008,"c":228.3772424082,"v":224888.5414649491,"t":1725570000}
+{"o":228.3772424082,"h":229.0960744442,"l":226.5074067598,"c":228.5498017193,"v":170633.6190557472,"t":1725573600}
+{"o":228.5498017193,"h":228.8503635615,"l":227.6739934685,"c":228.2596849982,"v":157147.0939653934,"t":1725577200}
+{"o":228.2596849982,"h":229.0962241998,"l":226.906120586,"c":228.3666576465,"v":201391.6076417428,"t":1725580800}
+{"o":228.3666576465,"h":230.4496533423,"l":227.1560165022,"c":229.8064570436,"v":198824.0212513252,"t":1725584400}
+{"o":229.8064570436,"h":231.9739168086,"l":229.2507998613,"c":231.5212435307,"v":208626.9282157581,"t":1725588000}
+{"o":231.5212435307,"h":232.0923482292,"l":230.5513307898,"c":230.5513307898,"v":196644.2428858639,"t":1725591600}
+{"o":230.5513307898,"h":231.4317575424,"l":229.9978444118,"c":230.0984294589,"v":176144.466089377,"t":1725595200}
+{"o":230.0984294589,"h":230.5689866597,"l":228.5188058955,"c":229.7397447667,"v":177146.6021030113,"t":1725598800}
+{"o":229.7397447667,"h":230.09779888,"l":228.8286970053,"c":229.7679706207,"v":146594.700971903,"t":1725602400}
+{"o":229.7679706207,"h":229.8517505924,"l":222.7663005739,"c":226.0313855624,"v":320684.6908232508,"t":1725606000}
+{"o":226.0313855624,"h":227.8257133053,"l":225.7991861482,"c":226.6666827281,"v":195281.9136681981,"t":1725609600}
+{"o":226.6666827281,"h":228.5703530645,"l":226.343986085,"c":228.2755750046,"v":165099.2195181219,"t":1725613200}
+{"o":228.2755750046,"h":231.2099971457,"l":228.2031373747,"c":230.1677184853,"v":241406.3265738796,"t":1725616800}
+{"o":230.1677184853,"h":230.522878024,"l":228.9923281806,"c":229.8456146914,"v":224644.6975370821,"t":1725620400}
+{"o":229.8456146914,"h":236.624915381,"l":228.8527215054,"c":235.6413574885,"v":689284.7793380698,"t":1725624000}
+{"o":235.6413574885,"h":236.906600014,"l":229.7252163547,"c":230.9536499001,"v":607588.5099886861,"t":1725627600}
+{"o":230.9536499001,"h":230.9536499001,"l":225.8391704572,"c":227.6813829351,"v":761289.2009798093,"t":1725631200}
+{"o":227.6813829351,"h":229.292193791,"l":223.4255037813,"c":225.8698188118,"v":647030.122692398,"t":1725634800}
+{"o":225.8698188118,"h":226.2648011545,"l":220.8706755221,"c":222.9662362892,"v":743754.5135983892,"t":1725638400}
+{"o":222.9662362892,"h":225.575369768,"l":221.2729155189,"c":223.5246515276,"v":456469.5035278464,"t":1725642000}
+{"o":223.5246515276,"h":223.8026351747,"l":219.9518639522,"c":220.1870761044,"v":420597.5819353157,"t":1725645600}
+{"o":220.1870761044,"h":222.3525744605,"l":218.1553100113,"c":220.5852561393,"v":513617.0573390015,"t":1725649200}
+{"o":220.5852561393,"h":222.1620175643,"l":213.2025087834,"c":213.8474788668,"v":597033.3878421669,"t":1725652800}
+{"o":213.8474788668,"h":220.0112574946,"l":212.7418512132,"c":220.0112574946,"v":491558.4582058577,"t":1725656400}
+{"o":220.0112574946,"h":221.196750806,"l":218.6804400742,"c":219.979744688,"v":223533.7796830661,"t":1725660000}
+{"o":219.979744688,"h":220.9728720735,"l":219.729233993,"c":220.6135694536,"v":177450.0308287159,"t":1725663600}
+{"o":220.6135694536,"h":221.8065396364,"l":220.2065092661,"c":220.4309171138,"v":242338.312011453,"t":1725667200}
+{"o":220.4309171138,"h":220.88955632,"l":219.0148266794,"c":219.7141691662,"v":173551.0454841083,"t":1725670800}
+{"o":219.7141691662,"h":221.2361326242,"l":219.3984409779,"c":220.732512039,"v":149807.1690845586,"t":1725674400}
+{"o":220.732512039,"h":221.3487810832,"l":220.5569603268,"c":220.8173098206,"v":132926.5739169037,"t":1725678000}
+{"o":220.8173098206,"h":222.6665947137,"l":220.6914049616,"c":222.5821988232,"v":174806.8652781088,"t":1725681600}
+{"o":222.5821988232,"h":224.5229658627,"l":222.3856091128,"c":223.9093634236,"v":208462.4717136263,"t":1725685200}
+{"o":223.9093634236,"h":224.8917626079,"l":223.6858621502,"c":224.7472707658,"v":170702.9589239878,"t":1725688800}
+{"o":224.7472707658,"h":226.6996597937,"l":224.2424931079,"c":225.176961724,"v":188628.1544298278,"t":1725692400}
+{"o":225.176961724,"h":225.4559435968,"l":223.8151384668,"c":224.8572165954,"v":155234.7185874184,"t":1725696000}
+{"o":224.8572165954,"h":225.2460729762,"l":223.7108564276,"c":224.2861078542,"v":131144.8527102761,"t":1725699600}
+{"o":224.2861078542,"h":225.0359846575,"l":223.8880836937,"c":223.8880836937,"v":138952.3283851795,"t":1725703200}
+{"o":223.8880836937,"h":224.8744027459,"l":223.5916680956,"c":224.0637979376,"v":131756.5514621427,"t":1725706800}
+{"o":224.0637979376,"h":225.4607360499,"l":224.0637979376,"c":224.7708828779,"v":137788.8125269149,"t":1725710400}
+{"o":224.7708828779,"h":225.4615282176,"l":222.8763115142,"c":224.2628285048,"v":197630.7420090898,"t":1725714000}
+{"o":224.2628285048,"h":225.7323389448,"l":224.0455993483,"c":225.6323772601,"v":189365.4355058092,"t":1725717600}
+{"o":225.6323772601,"h":228.4478022715,"l":225.6323772601,"c":227.3436697138,"v":303554.6714394465,"t":1725721200}
+{"o":227.3436697138,"h":227.9454071008,"l":224.879327509,"c":225.0098994317,"v":235712.4921376554,"t":1725724800}
+{"o":225.0098994317,"h":225.7791189531,"l":223.2827927995,"c":223.7709480279,"v":251874.2328000955,"t":1725728400}
+{"o":223.7709480279,"h":225.7265192553,"l":222.7722652462,"c":225.0941799771,"v":239443.1946342151,"t":1725732000}
+{"o":225.0941799771,"h":227.3665307275,"l":224.9439366071,"c":226.4301464062,"v":179235.1429747448,"t":1725735600}
+{"o":226.4301464062,"h":226.6427730812,"l":224.6133498446,"c":224.6133498446,"v":148698.2624546303,"t":1725739200}
+{"o":224.6133498446,"h":225.6195263562,"l":223.5599898768,"c":223.8988408979,"v":157688.4233727512,"t":1725742800}
+{"o":223.8988408979,"h":224.5973526642,"l":222.144118692,"c":223.6898947647,"v":140188.3531458019,"t":1725746400}
+{"o":223.6898947647,"h":225.5766949311,"l":223.0688570072,"c":225.35288498,"v":120628.9644955001,"t":1725750000}
+{"o":225.35288498,"h":225.7574920555,"l":223.8974927688,"c":225.0389654113,"v":145089.4138526942,"t":1725753600}
+{"o":225.0389654113,"h":226.3485215694,"l":224.9498150959,"c":225.7134988195,"v":135864.6104294959,"t":1725757200}
+{"o":225.7134988195,"h":226.5964484025,"l":225.6385462015,"c":226.1938865601,"v":140906.4931004322,"t":1725760800}
+{"o":226.1938865601,"h":226.7505294438,"l":225.5314623497,"c":226.317023412,"v":114435.3167427023,"t":1725764400}
+{"o":226.317023412,"h":227.1394771223,"l":225.9475658767,"c":226.6743548549,"v":122300.4297936408,"t":1725768000}
+{"o":226.6743548549,"h":226.6953662688,"l":225.5962488337,"c":225.5962488337,"v":151932.864270508,"t":1725771600}
+{"o":225.5962488337,"h":226.7794390483,"l":225.5894718781,"c":226.5100293202,"v":97262.8923331086,"t":1725775200}
+{"o":226.5100293202,"h":229.5376158492,"l":226.407045154,"c":228.6528395093,"v":185635.1839738369,"t":1725778800}
+{"o":228.6528395093,"h":229.1551981102,"l":227.9232630998,"c":229.0171788256,"v":205235.9073819515,"t":1725782400}
+{"o":229.0171788256,"h":231.0931709188,"l":228.7711449927,"c":228.8621618392,"v":229940.4431226352,"t":1725786000}
+{"o":228.8621618392,"h":230.6897086856,"l":228.756001207,"c":230.5208419765,"v":152555.0913289481,"t":1725789600}
+{"o":230.5208419765,"h":231.031113241,"l":229.4006920381,"c":229.5464190401,"v":145156.6104756593,"t":1725793200}
+{"o":229.5464190401,"h":229.8523163677,"l":226.9775250255,"c":227.1872704079,"v":186226.9689496969,"t":1725796800}
+{"o":227.1872704079,"h":227.7521649146,"l":226.4155552291,"c":227.593677786,"v":174214.9205708065,"t":1725800400}
+{"o":227.593677786,"h":227.8718606683,"l":225.1628763086,"c":225.1628763086,"v":267760.5385935783,"t":1725804000}
+{"o":225.1628763086,"h":225.8173037114,"l":223.4291065703,"c":223.6518014916,"v":413552.1178711893,"t":1725807600}
+{"o":223.6518014916,"h":226.4733585993,"l":223.450827197,"c":225.4068704365,"v":194214.1433530295,"t":1725811200}
+{"o":225.4068704365,"h":228.163261509,"l":225.3596297771,"c":228.0592772686,"v":177821.7498382688,"t":1725814800}
+{"o":228.0592772686,"h":228.2282001753,"l":226.9030106639,"c":227.2507514346,"v":159974.8077660222,"t":1725818400}
+{"o":227.2507514346,"h":227.7821531197,"l":226.5721594236,"c":227.076638025,"v":125750.155758226,"t":1725822000}
+{"o":227.076638025,"h":227.5082031135,"l":226.4641178429,"c":227.2558457431,"v":113718.6362915734,"t":1725825600}
+{"o":227.2558457431,"h":229.1886956711,"l":227.2306476663,"c":227.9342137361,"v":224806.9103791144,"t":1725829200}
+{"o":227.9342137361,"h":232.344898594,"l":227.1846209979,"c":228.2201427104,"v":458074.4364602726,"t":1725832800}
+{"o":228.2201427104,"h":229.9735860488,"l":227.9690327541,"c":229.6418210535,"v":186827.9901580557,"t":1725836400}
+{"o":229.6418210535,"h":231.2306280689,"l":227.944792847,"c":229.62840118,"v":237711.8027229914,"t":1725840000}
+{"o":229.62840118,"h":230.8907664784,"l":228.0537912737,"c":229.0796996287,"v":240884.363894411,"t":1725843600}
+{"o":229.0796996287,"h":229.3056708151,"l":226.5214576346,"c":228.2260374562,"v":207363.4054712994,"t":1725847200}
+{"o":228.2260374562,"h":228.269190213,"l":225.7597758267,"c":226.9551359331,"v":186432.2339621086,"t":1725850800}
+{"o":226.9551359331,"h":227.3107348596,"l":225.7048710882,"c":226.3570166445,"v":144779.4335337697,"t":1725854400}
+{"o":226.3570166445,"h":226.7769013641,"l":225.0186804313,"c":225.5297635871,"v":147492.2165703296,"t":1725858000}
+{"o":225.5297635871,"h":227.1869874597,"l":225.2970492657,"c":226.9888984578,"v":192948.7364379416,"t":1725861600}
+{"o":226.9888984578,"h":228.3024393416,"l":226.2217646449,"c":228.2135889813,"v":155304.469691406,"t":1725865200}
+{"o":228.2135889813,"h":229.7848984644,"l":227.9866048208,"c":229.261991346,"v":220094.9876828039,"t":1725868800}
+{"o":229.261991346,"h":231.1399743675,"l":228.2006000375,"c":228.5036612541,"v":217559.3321110111,"t":1725872400}
+{"o":228.5036612541,"h":230.0717681946,"l":228.0090353399,"c":229.1466804986,"v":160050.6662580176,"t":1725876000}
+{"o":229.1466804986,"h":229.3554438994,"l":227.9742271627,"c":228.3744762848,"v":141374.1276354945,"t":1725879600}
+{"o":228.3744762848,"h":228.5237826988,"l":226.7929307665,"c":228.1515536451,"v":218634.2252763072,"t":1725883200}
+{"o":228.1515536451,"h":229.7863576343,"l":227.0863057369,"c":228.9620117793,"v":305371.1500797975,"t":1725886800}
+{"o":228.9620117793,"h":229.6327544419,"l":224.0951355604,"c":224.4643999129,"v":393420.4133109785,"t":1725890400}
+{"o":224.4643999129,"h":227.0209738535,"l":224.0899894002,"c":226.5611071955,"v":302793.2921680178,"t":1725894000}
+{"o":226.5611071955,"h":236.0998166367,"l":226.3305809419,"c":234.118079048,"v":597800.1766407893,"t":1725897600}
+{"o":234.118079048,"h":236.2388376736,"l":233.7793827974,"c":234.4821626882,"v":418424.8881588798,"t":1725901200}
+{"o":234.4821626882,"h":235.5443364459,"l":233.397087781,"c":235.0893585658,"v":325733.2226680632,"t":1725904800}
+{"o":235.0893585658,"h":238.5606523522,"l":234.7850040492,"c":238.2425003764,"v":302585.4968113154,"t":1725908400}
+{"o":238.2425003764,"h":238.7656977558,"l":236.0181264135,"c":237.7117491464,"v":238238.8899630564,"t":1725912000}
+{"o":237.7117491464,"h":241.8637686353,"l":237.3155695398,"c":238.4706312833,"v":450851.0750149552,"t":1725915600}
+{"o":238.4706312833,"h":239.4422826174,"l":236.3943625067,"c":237.2294401034,"v":264428.5748337018,"t":1725919200}
+{"o":237.2294401034,"h":238.6701933754,"l":236.4284207806,"c":238.342304581,"v":203292.7272472529,"t":1725922800}
+{"o":238.342304581,"h":238.6190013655,"l":235.501477254,"c":236.5123615567,"v":228050.8271902757,"t":1725926400}
+{"o":236.5123615567,"h":236.8018740026,"l":234.6215239853,"c":235.2536634901,"v":170648.3816425484,"t":1725930000}
+{"o":235.2536634901,"h":235.7251469703,"l":234.3651495877,"c":235.4328693659,"v":142503.3633821438,"t":1725933600}
+{"o":235.4328693659,"h":235.6065383859,"l":234.3251540488,"c":234.5427199601,"v":164505.4714066435,"t":1725937200}
+{"o":234.5427199601,"h":235.5964367482,"l":233.8689070025,"c":234.5960248675,"v":139165.1587189773,"t":1725940800}
+{"o":234.5960248675,"h":237.4916775359,"l":234.4537820737,"c":237.4916775359,"v":137031.1351079172,"t":1725944400}
+{"o":237.4916775359,"h":237.4916775359,"l":236.0145354775,"c":236.3104394824,"v":130590.4792469997,"t":1725948000}
+{"o":236.3104394824,"h":238.7199385745,"l":235.9480485776,"c":238.2070808411,"v":211931.4582776662,"t":1725951600}
+{"o":238.2070808411,"h":239.1033749081,"l":237.1790943393,"c":237.6157303249,"v":188871.3057701277,"t":1725955200}
+{"o":237.6157303249,"h":238.2402399568,"l":236.8676361541,"c":237.3818514433,"v":140905.4297334446,"t":1725958800}
+{"o":237.3818514433,"h":238.4989957616,"l":236.5448956478,"c":238.0944750062,"v":158212.887044141,"t":1725962400}
+{"o":238.0944750062,"h":238.8921361333,"l":237.504213024,"c":238.6211477592,"v":143989.5409905726,"t":1725966000}
+{"o":238.6211477592,"h":239.2337812819,"l":237.0155724715,"c":237.1767516212,"v":161867.2566240852,"t":1725969600}
+{"o":237.1767516212,"h":237.3652625831,"l":235.3209591379,"c":236.5412494581,"v":262307.9623229972,"t":1725973200}
+{"o":236.5412494581,"h":239.9996960361,"l":235.9511146721,"c":238.4556498688,"v":416014.9123261567,"t":1725976800}
+{"o":238.4556498688,"h":240.5977258144,"l":236.7533535542,"c":236.7774441492,"v":335025.6301627868,"t":1725980400}
+{"o":236.7774441492,"h":238.024659282,"l":236.0500589373,"c":237.2664804042,"v":272478.8081728939,"t":1725984000}
+{"o":237.2664804042,"h":241.5916606355,"l":237.0968596379,"c":239.604323997,"v":290920.1887632928,"t":1725987600}
+{"o":239.604323997,"h":243.4691273187,"l":239.604323997,"c":241.4229785464,"v":452325.159942274,"t":1725991200}
+{"o":241.4229785464,"h":241.7638009803,"l":239.6682474379,"c":241.1578541482,"v":300495.3610257755,"t":1725994800}
+{"o":241.1578541482,"h":242.8378629394,"l":239.4803101515,"c":239.4803101515,"v":226899.0797622633,"t":1725998400}
+{"o":239.4803101515,"h":240.1434132453,"l":238.5502219897,"c":238.9311329482,"v":212761.2550429197,"t":1726002000}
+{"o":238.9311329482,"h":240.1899286056,"l":238.4986638852,"c":239.9652606592,"v":183203.9706351627,"t":1726005600}
+{"o":239.9652606592,"h":240.1865281514,"l":238.9039769819,"c":239.3289079601,"v":127371.6546466446,"t":1726009200}
+{"o":239.3289079601,"h":239.8231366022,"l":238.467337875,"c":239.2080623512,"v":168429.4148273269,"t":1726012800}
+{"o":239.2080623512,"h":239.3176288225,"l":235.2352758542,"c":235.4568127926,"v":350636.9981925945,"t":1726016400}
+{"o":235.4568127926,"h":237.2387775004,"l":235.3356627017,"c":236.4388686367,"v":230395.3373639913,"t":1726020000}
+{"o":236.4388686367,"h":236.6274461313,"l":235.2711687863,"c":235.7533413558,"v":183862.0234499697,"t":1726023600}
+{"o":235.7533413558,"h":235.7533413558,"l":232.1765746941,"c":233.3764684194,"v":253433.7510678228,"t":1726027200}
+{"o":233.3764684194,"h":233.4532902786,"l":231.3879876095,"c":231.7792328672,"v":198616.730863292,"t":1726030800}
+{"o":231.7792328672,"h":233.3806255493,"l":231.3131665031,"c":232.2984112476,"v":200653.4967744415,"t":1726034400}
+{"o":232.2984112476,"h":233.8933944823,"l":232.1237118008,"c":233.6763203684,"v":222606.6338980932,"t":1726038000}
+{"o":233.6763203684,"h":233.6947064537,"l":231.0298330072,"c":231.7112455882,"v":232699.851057678,"t":1726041600}
+{"o":231.7112455882,"h":232.5107528669,"l":231.4077013101,"c":232.0692086516,"v":176371.2395895969,"t":1726045200}
+{"o":232.0692086516,"h":232.0744184275,"l":228.0374364629,"c":231.0983748153,"v":212215.8923052072,"t":1726048800}
+{"o":231.0983748153,"h":233.28477178,"l":231.0983748153,"c":232.7336566113,"v":198168.1580729503,"t":1726052400}
+{"o":232.7336566113,"h":234.0945948093,"l":230.6829293468,"c":232.9311325172,"v":437343.3913382379,"t":1726056000}
+{"o":232.9311325172,"h":235.2779189543,"l":228.107620123,"c":228.7299160816,"v":469500.683231767,"t":1726059600}
+{"o":228.7299160816,"h":229.5377502195,"l":226.2215928896,"c":228.7744014392,"v":418482.1629191647,"t":1726063200}
+{"o":228.7744014392,"h":233.5546862592,"l":227.7927049805,"c":231.4340369405,"v":420611.3106857092,"t":1726066800}
+{"o":231.4340369405,"h":233.7563163816,"l":231.2895467521,"c":232.9383851862,"v":369151.894232168,"t":1726070400}
+{"o":232.9383851862,"h":235.5245945078,"l":232.7969004751,"c":234.8306506492,"v":370802.8983885383,"t":1726074000}
+{"o":234.8306506492,"h":235.707578952,"l":231.986419194,"c":233.4125264436,"v":348959.0978488189,"t":1726077600}
+{"o":233.4125264436,"h":234.5936603047,"l":232.3524748796,"c":234.2256353781,"v":259495.1670045564,"t":1726081200}
+{"o":234.2256353781,"h":234.9224951339,"l":233.5500611183,"c":234.0118659325,"v":178478.2374739196,"t":1726084800}
+{"o":234.0118659325,"h":234.5632160938,"l":232.9578349166,"c":233.5969489201,"v":195155.8767896203,"t":1726088400}
+{"o":233.5969489201,"h":234.0057789276,"l":233.201574996,"c":233.8855393694,"v":142207.5669397383,"t":1726092000}
+{"o":233.8855393694,"h":234.4452629749,"l":233.3655439174,"c":233.7217882534,"v":136235.57556541,"t":1726095600}
+{"o":233.7217882534,"h":236.9435961067,"l":233.606942798,"c":235.7857839976,"v":279132.8217027213,"t":1726099200}
+{"o":235.7857839976,"h":238.0222418836,"l":235.7857839976,"c":237.8722160137,"v":199534.191630509,"t":1726102800}
+{"o":237.8722160137,"h":240.0694721189,"l":237.693185219,"c":239.0013361008,"v":290602.9410845812,"t":1726106400}
+{"o":239.0013361008,"h":240.0352749331,"l":238.380492645,"c":239.403432673,"v":218257.6450491501,"t":1726110000}
+{"o":239.403432673,"h":240.461361842,"l":238.3794075325,"c":238.6814431711,"v":172942.0614684772,"t":1726113600}
+{"o":238.6814431711,"h":239.1533876857,"l":237.3523265121,"c":238.1297789045,"v":188145.7738826401,"t":1726117200}
+{"o":238.1297789045,"h":240.7362641685,"l":237.0425952982,"c":237.5184854592,"v":140877.2275762291,"t":1726120800}
+{"o":237.5184854592,"h":238.6566180363,"l":237.2559252886,"c":238.136335665,"v":190729.8539249298,"t":1726124400}
+{"o":238.136335665,"h":238.9501693187,"l":237.8197314854,"c":238.1294112213,"v":199870.5235510459,"t":1726128000}
+{"o":238.1294112213,"h":238.3428046305,"l":237.1477711314,"c":237.2268022044,"v":149555.9811559028,"t":1726131600}
+{"o":237.2268022044,"h":237.9277322726,"l":236.8561811926,"c":237.0442909093,"v":155475.9989465339,"t":1726135200}
+{"o":237.0442909093,"h":238.324654657,"l":236.8782328852,"c":237.8264135433,"v":183626.5663226683,"t":1726138800}
+{"o":237.8264135433,"h":238.5896844984,"l":236.5639815598,"c":236.7193490176,"v":217428.3968575495,"t":1726142400}
+{"o":236.7193490176,"h":238.3790650796,"l":236.3308574286,"c":237.3164904905,"v":244075.9338869908,"t":1726146000}
+{"o":237.3164904905,"h":241.431898899,"l":236.9552480213,"c":237.0492770259,"v":332624.2322912511,"t":1726149600}
+{"o":237.0492770259,"h":239.1185245925,"l":235.4103663999,"c":235.6058960359,"v":334927.3191461908,"t":1726153200}
+{"o":235.6058960359,"h":237.9361620431,"l":235.522429205,"c":237.7356404036,"v":263569.7573722643,"t":1726156800}
+{"o":237.7356404036,"h":239.0790056741,"l":237.2421293759,"c":238.816514358,"v":263495.039782047,"t":1726160400}
+{"o":238.816514358,"h":239.4934591645,"l":237.6116416589,"c":238.4837707299,"v":231969.3794504216,"t":1726164000}
+{"o":238.4837707299,"h":239.5724337268,"l":238.2465285292,"c":239.4290064026,"v":215255.3059054115,"t":1726167600}
+{"o":239.4290064026,"h":240.3863864729,"l":238.3570095911,"c":239.6727549969,"v":341141.1693413353,"t":1726171200}
+{"o":239.6727549969,"h":240.7225940119,"l":238.6257700703,"c":239.1408364787,"v":233512.8173453693,"t":1726174800}
+{"o":239.1408364787,"h":241.7655749827,"l":239.0628420734,"c":240.6534664641,"v":181752.5441599523,"t":1726178400}
+{"o":240.6534664641,"h":240.803120834,"l":239.8041150296,"c":240.035749748,"v":271277.4963686602,"t":1726182000}
+{"o":240.035749748,"h":240.3594271169,"l":238.9470781735,"c":239.1624854943,"v":205942.5265550921,"t":1726185600}
+{"o":239.1624854943,"h":239.3252547742,"l":237.0906023163,"c":237.9399274291,"v":172261.0238767859,"t":1726189200}
+{"o":237.9399274291,"h":238.2427635597,"l":237.1034794245,"c":237.7075871286,"v":305031.6070637134,"t":1726192800}
+{"o":237.7075871286,"h":238.1529110137,"l":237.0859821081,"c":237.1811319226,"v":216988.1385362249,"t":1726196400}
+{"o":237.1811319226,"h":237.8524146468,"l":236.6895618588,"c":236.9823675852,"v":135614.1314733503,"t":1726200000}
+{"o":236.9823675852,"h":237.9565460888,"l":236.9315731081,"c":237.7624125272,"v":121364.8982238639,"t":1726203600}
+{"o":237.7624125272,"h":237.768697995,"l":236.0659388512,"c":236.0659388512,"v":108662.4907696084,"t":1726207200}
+{"o":236.0659388512,"h":237.5590910292,"l":235.9982410517,"c":237.4352255273,"v":166688.6325360663,"t":1726210800}
+{"o":237.4352255273,"h":237.6453694086,"l":236.1249502345,"c":236.2350385271,"v":134731.6784194162,"t":1726214400}
+{"o":236.2350385271,"h":237.1613741964,"l":235.7712984441,"c":235.8172092651,"v":117495.2072185087,"t":1726218000}
+{"o":235.8172092651,"h":237.0695856229,"l":235.0001906857,"c":236.6882559175,"v":186158.8024173953,"t":1726221600}
+{"o":236.6882559175,"h":236.7195959666,"l":233.8374430828,"c":233.9371757516,"v":238407.4290762743,"t":1726225200}
+{"o":233.9371757516,"h":234.4143041921,"l":232.3284247067,"c":233.7528821328,"v":306002.3815916363,"t":1726228800}
+{"o":233.7528821328,"h":234.3833617565,"l":232.6431978012,"c":234.0988754662,"v":253606.9941584246,"t":1726232400}
+{"o":234.0988754662,"h":236.2474369709,"l":232.9863687457,"c":236.2109993358,"v":317845.0742200256,"t":1726236000}
+{"o":236.2109993358,"h":242.3380200502,"l":236.0024370149,"c":241.0939383198,"v":497271.2868932154,"t":1726239600}
+{"o":241.0939383198,"h":243.3350127723,"l":239.9525547283,"c":240.8221559645,"v":412954.3567465808,"t":1726243200}
+{"o":240.8221559645,"h":243.0569248277,"l":240.7494889644,"c":242.1097241839,"v":431680.7859865758,"t":1726246800}
+{"o":242.1097241839,"h":243.9400521614,"l":241.3842442743,"c":243.1126299879,"v":363961.6510879403,"t":1726250400}
+{"o":243.1126299879,"h":244.0627669244,"l":242.7701944295,"c":243.6852415592,"v":249605.4223254656,"t":1726254000}
+{"o":243.6852415592,"h":245.1238584817,"l":243.4902821341,"c":243.9816329975,"v":238742.1986372287,"t":1726257600}
+{"o":243.9816329975,"h":246.5354637732,"l":242.786758471,"c":245.1501346635,"v":289445.4708698008,"t":1726261200}
+{"o":245.1501346635,"h":246.8994791282,"l":245.1501346635,"c":246.0546783052,"v":219574.6004400766,"t":1726264800}
+{"o":246.0546783052,"h":246.2222911549,"l":244.2852909272,"c":245.4371304313,"v":159863.1418179718,"t":1726268400}
+{"o":245.4371304313,"h":246.075379481,"l":244.5082814895,"c":244.6404667669,"v":167058.9142810543,"t":1726272000}
+{"o":244.6404667669,"h":246.4499884454,"l":244.5741453733,"c":245.7636942619,"v":167756.0247486947,"t":1726275600}
+{"o":245.7636942619,"h":246.5121272948,"l":245.1889739515,"c":245.2491542929,"v":153504.2777177598,"t":1726279200}
+{"o":245.2491542929,"h":248.2512333398,"l":245.2174757639,"c":246.1781834008,"v":258734.6243218334,"t":1726282800}
+{"o":246.1781834008,"h":246.3842029188,"l":245.4530471851,"c":245.4707638105,"v":198826.8153864821,"t":1726286400}
+{"o":245.4707638105,"h":245.9276710688,"l":243.532619931,"c":243.65811791,"v":126791.1123483359,"t":1726290000}
+{"o":243.65811791,"h":244.1290318076,"l":242.6701281789,"c":243.4691264881,"v":210204.687566551,"t":1726293600}
+{"o":243.4691264881,"h":243.5974795306,"l":242.5600156422,"c":242.6924750656,"v":156725.4208668536,"t":1726297200}
+{"o":242.6924750656,"h":242.8956401145,"l":241.2143723862,"c":241.8453851017,"v":157860.105580588,"t":1726300800}
+{"o":241.8453851017,"h":242.7281068663,"l":241.6001459946,"c":242.7262113877,"v":193650.3655466883,"t":1726304400}
+{"o":242.7262113877,"h":242.7262113877,"l":241.5261657129,"c":242.040252182,"v":126873.159541982,"t":1726308000}
+{"o":242.040252182,"h":242.0527899818,"l":240.8805895523,"c":241.5479545047,"v":154917.2888450786,"t":1726311600}
+{"o":241.5479545047,"h":242.4375283537,"l":241.0664293627,"c":241.9511272917,"v":156860.8645062686,"t":1726315200}
+{"o":241.9511272917,"h":242.2743060467,"l":241.181449008,"c":242.1416680037,"v":133745.8841003228,"t":1726318800}
+{"o":242.1416680037,"h":243.8395002365,"l":241.5983317241,"c":243.3716817601,"v":205354.3332920098,"t":1726322400}
+{"o":243.3716817601,"h":243.4646410886,"l":241.9478625823,"c":242.4713549269,"v":138816.3714849187,"t":1726326000}
+{"o":242.4713549269,"h":243.3880669569,"l":242.175721537,"c":242.5484045348,"v":158433.7502446096,"t":1726329600}
+{"o":242.5484045348,"h":242.5484045348,"l":241.5683677966,"c":241.7178150895,"v":135780.8304739521,"t":1726333200}
+{"o":241.7178150895,"h":241.9694219756,"l":239.4539016096,"c":241.6966816643,"v":281069.8845752418,"t":1726336800}
+{"o":241.6966816643,"h":241.723988311,"l":240.885433047,"c":241.0232250704,"v":157849.9677602375,"t":1726340400}
+{"o":241.0232250704,"h":242.2957769607,"l":241.0195531574,"c":241.7924880786,"v":140244.2159986218,"t":1726344000}
+{"o":241.7924880786,"h":242.3218926878,"l":241.5496486085,"c":241.7828541477,"v":123887.6939127582,"t":1726347600}
+{"o":241.7828541477,"h":242.4041801563,"l":241.3964934422,"c":242.0720293472,"v":118570.4267101809,"t":1726351200}
+{"o":242.0720293472,"h":242.4178905561,"l":241.7305462314,"c":242.1056585192,"v":91117.0877350486,"t":1726354800}
+{"o":242.1056585192,"h":243.1461708413,"l":241.8566524941,"c":242.6706461764,"v":120429.7383535318,"t":1726358400}
+{"o":242.6706461764,"h":243.3753683768,"l":242.2090722842,"c":243.2694821079,"v":114895.25992305,"t":1726362000}
+{"o":243.2694821079,"h":243.4581817921,"l":242.4720930255,"c":243.0875708419,"v":106082.2899555712,"t":1726365600}
+{"o":243.0875708419,"h":243.2818539091,"l":242.5237566139,"c":242.5488279422,"v":179818.6978585089,"t":1726369200}
+{"o":242.5488279422,"h":242.8298406486,"l":241.6482276924,"c":241.7951410029,"v":177886.8360099096,"t":1726372800}
+{"o":241.7951410029,"h":242.3861271411,"l":241.4343045486,"c":241.9669361048,"v":119520.3512123508,"t":1726376400}
+{"o":241.9669361048,"h":242.6129958913,"l":241.956769046,"c":242.5641924775,"v":115085.7144038277,"t":1726380000}
+{"o":242.5641924775,"h":242.5699764683,"l":241.6417632175,"c":242.049928011,"v":129028.8347209313,"t":1726383600}
+{"o":242.049928011,"h":242.0986786976,"l":241.0738283685,"c":241.3575823729,"v":120380.1654577664,"t":1726387200}
+{"o":241.3575823729,"h":241.5272819402,"l":240.6259205063,"c":240.8262206032,"v":107395.5927527637,"t":1726390800}
+{"o":240.8262206032,"h":240.9964814668,"l":239.8109309865,"c":239.9885319579,"v":127552.0661264978,"t":1726394400}
+{"o":239.9885319579,"h":239.9885319579,"l":238.6005666559,"c":239.3607093617,"v":129296.5078984824,"t":1726398000}
+{"o":239.3607093617,"h":239.9091897351,"l":238.423552283,"c":239.8976044651,"v":139812.4945283573,"t":1726401600}
+{"o":239.8976044651,"h":240.7484953121,"l":239.1822015169,"c":239.6095564,"v":185078.7544837756,"t":1726405200}
+{"o":239.6095564,"h":240.0031570742,"l":237.6233686011,"c":239.6166039802,"v":201543.9039750882,"t":1726408800}
+{"o":239.6166039802,"h":239.9829397859,"l":238.8214912495,"c":239.5346305665,"v":181680.0890867099,"t":1726412400}
+{"o":239.5346305665,"h":239.7258029094,"l":236.0478871931,"c":236.2383202814,"v":194749.6460990772,"t":1726416000}
+{"o":236.2383202814,"h":236.7918663735,"l":234.6045095782,"c":235.461901836,"v":245861.3701418894,"t":1726419600}
+{"o":235.461901836,"h":237.2069753221,"l":235.1765596165,"c":235.9427546525,"v":238923.0353319829,"t":1726423200}
+{"o":235.9427546525,"h":236.8316205908,"l":235.4607857887,"c":235.5096046759,"v":159267.2445005095,"t":1726426800}
+{"o":235.5096046759,"h":235.6390718468,"l":234.372890456,"c":234.9834365037,"v":173305.9597272024,"t":1726430400}
+{"o":234.9834365037,"h":234.9979903607,"l":230.482549074,"c":233.130319098,"v":235851.7220119238,"t":1726434000}
+{"o":233.130319098,"h":233.1911522263,"l":231.5262222118,"c":232.7374684013,"v":263279.4607485381,"t":1726437600}
+{"o":232.7374684013,"h":233.5261269824,"l":230.1491815187,"c":231.853226383,"v":358380.4886476855,"t":1726441200}
+{"o":231.853226383,"h":232.6098240007,"l":230.9586882478,"c":231.3641290365,"v":250328.2300135151,"t":1726444800}
+{"o":231.3641290365,"h":231.3641290365,"l":228.9982342247,"c":229.7114216233,"v":263242.5573614484,"t":1726448400}
+{"o":229.7114216233,"h":230.2759616154,"l":228.0817263107,"c":228.7760434581,"v":246638.9255781804,"t":1726452000}
+{"o":228.7760434581,"h":230.6423286303,"l":228.6264538993,"c":230.543061981,"v":173870.374296064,"t":1726455600}
+{"o":230.543061981,"h":231.1894220691,"l":230.3469869533,"c":230.5355173948,"v":167028.2434551456,"t":1726459200}
+{"o":230.5355173948,"h":231.7911186126,"l":230.4322555965,"c":231.6715069383,"v":120692.9498848935,"t":1726462800}
+{"o":231.6715069383,"h":232.0893017445,"l":230.1042361018,"c":230.4528398595,"v":164128.1711495065,"t":1726466400}
+{"o":230.4528398595,"h":231.8332871502,"l":230.2507963856,"c":231.5649366143,"v":160828.2365007734,"t":1726470000}
+{"o":231.5649366143,"h":233.5963202713,"l":231.3049066918,"c":232.4456143539,"v":210503.340531968,"t":1726473600}
+{"o":232.4456143539,"h":233.4478388524,"l":230.8718902927,"c":230.8876328931,"v":193292.6003813595,"t":1726477200}
+{"o":230.8876328931,"h":233.4169555635,"l":230.5488172695,"c":232.9094852052,"v":206455.1446307283,"t":1726480800}
+{"o":232.9094852052,"h":233.3000424854,"l":232.394761497,"c":232.6905008043,"v":153202.5868734833,"t":1726484400}
+{"o":232.6905008043,"h":233.4615595426,"l":231.9819493356,"c":232.3242494038,"v":199565.8349054621,"t":1726488000}
+{"o":232.3242494038,"h":233.3118192296,"l":231.3757810503,"c":233.1536632468,"v":261177.7853359559,"t":1726491600}
+{"o":233.1536632468,"h":233.5232412835,"l":229.3195146775,"c":230.0835214651,"v":342762.04087725,"t":1726495200}
+{"o":230.0835214651,"h":232.8246894826,"l":229.4724450942,"c":231.9298596006,"v":272257.7096796842,"t":1726498800}
+{"o":231.9298596006,"h":232.3800664562,"l":230.1593532533,"c":230.1722072536,"v":226695.5116590723,"t":1726502400}
+{"o":230.1722072536,"h":232.4993940067,"l":227.484872251,"c":231.9705808992,"v":398777.359540655,"t":1726506000}
+{"o":231.9705808992,"h":232.1323928466,"l":229.3414128188,"c":230.2977338765,"v":213642.3776397597,"t":1726509600}
+{"o":230.2977338765,"h":231.6995213857,"l":229.7459720168,"c":231.3295686691,"v":197558.0281360758,"t":1726513200}
+{"o":231.3295686691,"h":232.1581511398,"l":229.5333922409,"c":229.5333922409,"v":189648.1790076921,"t":1726516800}
+{"o":229.5333922409,"h":231.9707927216,"l":229.2884210061,"c":231.9707927216,"v":181240.0605444126,"t":1726520400}
+{"o":231.9707927216,"h":232.0162991931,"l":230.1447234703,"c":230.5083946389,"v":130640.0107419986,"t":1726524000}
+{"o":230.5083946389,"h":232.8577084589,"l":230.5083946389,"c":232.0363770065,"v":143205.1496871476,"t":1726527600}
+{"o":232.0363770065,"h":232.8463253564,"l":230.6155632024,"c":230.695857648,"v":171874.2407408855,"t":1726531200}
+{"o":230.695857648,"h":231.5023448957,"l":229.9687006622,"c":230.3171838889,"v":176024.2505118261,"t":1726534800}
+{"o":230.3171838889,"h":232.0290690273,"l":229.7309122625,"c":230.804891162,"v":211914.508280452,"t":1726538400}
+{"o":230.804891162,"h":231.9398046648,"l":230.6410981463,"c":231.3868244442,"v":136529.0188325139,"t":1726542000}
+{"o":231.3868244442,"h":232.0263531321,"l":230.671422618,"c":231.6933167518,"v":117626.9156377493,"t":1726545600}
+{"o":231.6933167518,"h":234.4161392778,"l":231.6609881086,"c":233.9255925485,"v":168165.3408579489,"t":1726549200}
+{"o":233.9255925485,"h":234.1282979235,"l":232.842867725,"c":232.9212822102,"v":170387.1225181049,"t":1726552800}
+{"o":232.9212822102,"h":233.6746415931,"l":232.698300793,"c":233.3561480468,"v":178300.1584873454,"t":1726556400}
+{"o":233.3561480468,"h":234.3560280414,"l":233.3561480468,"c":233.7246326866,"v":148708.7373733557,"t":1726560000}
+{"o":233.7246326866,"h":234.3337622031,"l":232.4591941277,"c":233.8290002355,"v":172136.5607817299,"t":1726563600}
+{"o":233.8290002355,"h":235.2902339469,"l":233.3902346443,"c":234.2323094266,"v":194385.8190794266,"t":1726567200}
+{"o":234.2323094266,"h":234.8853034961,"l":232.6064043291,"c":232.7238015409,"v":182562.1202249324,"t":1726570800}
+{"o":232.7238015409,"h":233.7950670558,"l":231.9915965133,"c":233.5774720225,"v":200104.7534031752,"t":1726574400}
+{"o":233.5774720225,"h":234.1277890118,"l":231.0753028396,"c":231.4887960084,"v":259591.0241771087,"t":1726578000}
+{"o":231.4887960084,"h":238.015269917,"l":231.1603094932,"c":235.6010677272,"v":533496.8475926628,"t":1726581600}
+{"o":235.6010677272,"h":240.3937531122,"l":235.5120594547,"c":237.6063414727,"v":403459.2337985967,"t":1726585200}
+{"o":237.6063414727,"h":238.1225599743,"l":233.0702599618,"c":233.6431015455,"v":396492.5567521174,"t":1726588800}
+{"o":233.6431015455,"h":235.9145914061,"l":233.2560176853,"c":234.9849623681,"v":274097.504193137,"t":1726592400}
+{"o":234.9849623681,"h":235.5355262326,"l":232.9571349048,"c":233.8118470212,"v":220867.0654095718,"t":1726596000}
+{"o":233.8118470212,"h":234.3771978413,"l":231.3025682807,"c":233.2829589115,"v":262626.5499834783,"t":1726599600}
+{"o":233.2829589115,"h":234.0957644126,"l":232.545660464,"c":232.8785379286,"v":235274.754596961,"t":1726603200}
+{"o":232.8785379286,"h":234.2311118072,"l":232.857725446,"c":233.8585537687,"v":176031.7632991266,"t":1726606800}
+{"o":233.8585537687,"h":233.8585537687,"l":232.3768505507,"c":232.4421076724,"v":172363.1512523709,"t":1726610400}
+{"o":232.4421076724,"h":232.4421076724,"l":231.495333943,"c":232.1491237939,"v":153981.0640129454,"t":1726614000}
+{"o":232.1491237939,"h":232.2891999869,"l":229.8309611697,"c":231.7121410895,"v":199114.3924569913,"t":1726617600}
+{"o":231.7121410895,"h":232.2620879463,"l":230.6119115189,"c":231.0400422905,"v":182273.8558090432,"t":1726621200}
+{"o":231.0400422905,"h":232.4085896375,"l":230.784893427,"c":232.4085896375,"v":156953.7797863383,"t":1726624800}
+{"o":232.4085896375,"h":233.222258097,"l":232.2926734292,"c":232.3653572121,"v":198515.4870375804,"t":1726628400}
+{"o":232.3653572121,"h":232.654083281,"l":230.4840923572,"c":231.358750339,"v":188683.45898218,"t":1726632000}
+{"o":231.358750339,"h":231.4831473196,"l":230.5004308759,"c":231.1775192537,"v":132508.1143815232,"t":1726635600}
+{"o":231.1775192537,"h":231.8404235786,"l":229.3963692122,"c":231.6387796588,"v":432249.5560864453,"t":1726639200}
+{"o":231.6387796588,"h":232.1157284624,"l":231.4198409503,"c":231.7573978141,"v":219916.6379055518,"t":1726642800}
+{"o":231.7573978141,"h":231.7638808131,"l":230.4665642919,"c":230.7114445663,"v":162009.8183089346,"t":1726646400}
+{"o":230.7114445663,"h":230.8519215588,"l":228.000124215,"c":228.0057203394,"v":215417.1549786046,"t":1726650000}
+{"o":228.0057203394,"h":228.6561399183,"l":226.0025686931,"c":228.371427753,"v":245898.0244750025,"t":1726653600}
+{"o":228.371427753,"h":229.1960988645,"l":227.8290571124,"c":228.3666352933,"v":156527.1711323459,"t":1726657200}
+{"o":228.3666352933,"h":229.4910098998,"l":227.249242421,"c":229.2908654947,"v":169218.1328662102,"t":1726660800}
+{"o":229.2908654947,"h":229.9899806414,"l":226.253024473,"c":227.07209246,"v":232157.5485407336,"t":1726664400}
+{"o":227.07209246,"h":227.4946223381,"l":225.4858675289,"c":225.8231183925,"v":256174.856608539,"t":1726668000}
+{"o":225.8231183925,"h":226.7436550226,"l":224.2720907218,"c":225.306114687,"v":295017.3605263049,"t":1726671600}
+{"o":225.306114687,"h":227.6660520654,"l":224.5258796446,"c":227.3438178728,"v":251788.6877377928,"t":1726675200}
+{"o":227.3438178728,"h":228.9615492394,"l":225.6137369925,"c":228.0373278996,"v":247171.4682963306,"t":1726678800}
+{"o":228.0373278996,"h":234.8032843897,"l":227.575668712,"c":231.8392256665,"v":993510.9764993534,"t":1726682400}
+{"o":231.8392256665,"h":231.8392256665,"l":227.6109253834,"c":228.3893609702,"v":535892.0569924222,"t":1726686000}
+{"o":228.3893609702,"h":230.9994511249,"l":226.7420171233,"c":230.8125903893,"v":256481.159444409,"t":1726689600}
+{"o":230.8125903893,"h":232.3806192092,"l":230.2179036119,"c":231.5167294715,"v":232783.7605334833,"t":1726693200}
+{"o":231.5167294715,"h":232.4121282441,"l":230.747719643,"c":231.9073122173,"v":201442.2670821541,"t":1726696800}
+{"o":231.9073122173,"h":237.2362638447,"l":231.9073122173,"c":236.995068851,"v":345527.1565681928,"t":1726700400}
+{"o":236.995068851,"h":240.82532636,"l":236.944267597,"c":239.5212426235,"v":548462.5987034597,"t":1726704000}
+{"o":239.5212426235,"h":240.1360867966,"l":237.7879360608,"c":239.1024618688,"v":323216.0302961641,"t":1726707600}
+{"o":239.1024618688,"h":242.3438986534,"l":238.2935484521,"c":242.0638223823,"v":278775.09025552,"t":1726711200}
+{"o":242.0638223823,"h":244.6991997388,"l":242.0610809634,"c":243.6105408033,"v":311620.2038055358,"t":1726714800}
+{"o":243.6105408033,"h":245.5275457604,"l":243.1124663877,"c":245.1446874294,"v":239445.4341559461,"t":1726718400}
+{"o":245.1446874294,"h":245.7789613305,"l":243.9268480392,"c":244.2016932771,"v":232125.0225249619,"t":1726722000}
+{"o":244.2016932771,"h":246.3965499874,"l":242.832787859,"c":244.3939347169,"v":310408.8262425197,"t":1726725600}
+{"o":244.3939347169,"h":245.2423206742,"l":243.8036290092,"c":244.5005565551,"v":275019.5575998524,"t":1726729200}
+{"o":244.5005565551,"h":245.413735504,"l":244.214096212,"c":244.2675392004,"v":254643.6004329732,"t":1726732800}
+{"o":244.2675392004,"h":245.6295123591,"l":243.9751755692,"c":244.703790956,"v":259666.2577653449,"t":1726736400}
+{"o":244.703790956,"h":246.1242607039,"l":244.3501871174,"c":244.5789739072,"v":283366.4305906915,"t":1726740000}
+{"o":244.5789739072,"h":246.459248488,"l":244.4732438838,"c":246.1701938467,"v":296504.5081963822,"t":1726743600}
+{"o":246.1701938467,"h":248.6508766101,"l":245.5442304114,"c":248.1045393608,"v":496591.2926453676,"t":1726747200}
+{"o":248.1045393608,"h":250.1508475536,"l":247.2342402314,"c":247.932986409,"v":384029.2703477412,"t":1726750800}
+{"o":247.932986409,"h":250.5141899352,"l":247.8851587153,"c":248.7204607412,"v":388409.0319423664,"t":1726754400}
+{"o":248.7204607412,"h":252.4419148511,"l":248.3442084831,"c":252.3498345566,"v":334530.0560778732,"t":1726758000}
+{"o":252.3498345566,"h":254.8420348415,"l":251.4774897661,"c":252.8966001008,"v":400744.8295770093,"t":1726761600}
+{"o":252.8966001008,"h":253.8049763697,"l":251.6242664038,"c":252.6432948297,"v":290006.9059075207,"t":1726765200}
+{"o":252.6432948297,"h":254.4297968604,"l":252.5475149125,"c":253.5852641282,"v":287715.716358386,"t":1726768800}
+{"o":253.5852641282,"h":254.1863170762,"l":252.3235914667,"c":252.4260889752,"v":247078.6545042784,"t":1726772400}
+{"o":252.4260889752,"h":253.8196384295,"l":252.2013991949,"c":253.5452495901,"v":218542.6962845103,"t":1726776000}
+{"o":253.5452495901,"h":253.6674193001,"l":250.0082448911,"c":250.1467486121,"v":218973.8373564253,"t":1726779600}
+{"o":250.1467486121,"h":252.0414899409,"l":249.0237867622,"c":251.3483635659,"v":256071.7755424831,"t":1726783200}
+{"o":251.3483635659,"h":252.3282970036,"l":250.8413480945,"c":252.0772027042,"v":236375.5192392594,"t":1726786800}
+{"o":252.0772027042,"h":253.1988269265,"l":250.088230371,"c":250.2325729818,"v":267174.7953040479,"t":1726790400}
+{"o":250.2325729818,"h":251.53046795,"l":249.1216695344,"c":250.8238687858,"v":225974.2590435936,"t":1726794000}
+{"o":250.8238687858,"h":251.4932246647,"l":249.1501223421,"c":251.3815630298,"v":197149.8609919136,"t":1726797600}
+{"o":251.3815630298,"h":255.2253854975,"l":251.1565300595,"c":255.2253854975,"v":255247.502098117,"t":1726801200}
+{"o":255.2253854975,"h":262.5436108587,"l":254.8851014751,"c":261.414320886,"v":534472.2159187,"t":1726804800}
+{"o":261.414320886,"h":264.7041292668,"l":259.8936667809,"c":261.78585839,"v":359048.1288982479,"t":1726808400}
+{"o":261.78585839,"h":268.8836917692,"l":260.6935190156,"c":267.2522464274,"v":408759.0274285384,"t":1726812000}
+{"o":267.2522464274,"h":267.3889435602,"l":263.8996045264,"c":266.510187268,"v":366784.6640161547,"t":1726815600}
+{"o":266.510187268,"h":268.8803629378,"l":264.5751945441,"c":266.1122728014,"v":579761.0398800228,"t":1726819200}
+{"o":266.1122728014,"h":267.8761133303,"l":265.6169718439,"c":266.4644357146,"v":238573.141606812,"t":1726822800}
+{"o":266.4644357146,"h":267.9012617284,"l":265.0772519332,"c":267.4984140824,"v":248161.074281353,"t":1726826400}
+{"o":267.4984140824,"h":267.6326259119,"l":264.8153280089,"c":265.6852278246,"v":278571.1957013346,"t":1726830000}
+{"o":265.6852278246,"h":266.7446570545,"l":264.1732616232,"c":265.4517109712,"v":256980.4353673847,"t":1726833600}
+{"o":265.4517109712,"h":265.7861710566,"l":258.7636227527,"c":259.8267139124,"v":425973.1703595301,"t":1726837200}
+{"o":259.8267139124,"h":263.3995501985,"l":257.3944792228,"c":260.8194744879,"v":418557.722809366,"t":1726840800}
+{"o":260.8194744879,"h":262.466744702,"l":258.9389427828,"c":260.9064835086,"v":302645.5952811617,"t":1726844400}
+{"o":260.9064835086,"h":262.0716709485,"l":259.4275285849,"c":260.564003171,"v":263385.5062028056,"t":1726848000}
+{"o":260.564003171,"h":261.1259412555,"l":257.1280384733,"c":257.3686544909,"v":313608.6139185239,"t":1726851600}
+{"o":257.3686544909,"h":258.3123738718,"l":255.4841299253,"c":258.0070054559,"v":280603.1646580089,"t":1726855200}
+{"o":258.0070054559,"h":260.0004968208,"l":257.5089681648,"c":258.7739247075,"v":216469.533558083,"t":1726858800}
+{"o":258.7739247075,"h":259.8921444838,"l":258.2548524242,"c":258.749001779,"v":176212.9270634223,"t":1726862400}
+{"o":258.749001779,"h":261.9136723521,"l":258.6752641831,"c":259.8308148266,"v":232677.7401503889,"t":1726866000}
+{"o":259.8308148266,"h":260.7548894551,"l":259.1234212051,"c":259.6869413512,"v":159089.4673334328,"t":1726869600}
+{"o":259.6869413512,"h":259.7047420773,"l":258.1094224494,"c":258.7203383105,"v":180767.9549046926,"t":1726873200}
+{"o":258.7203383105,"h":261.1589330518,"l":256.8373565162,"c":259.6171857689,"v":286994.9944794967,"t":1726876800}
+{"o":259.6171857689,"h":260.0816830458,"l":256.3804083103,"c":256.5713375683,"v":228545.2161299629,"t":1726880400}
+{"o":256.5713375683,"h":257.4488078691,"l":255.8040044839,"c":256.8770205976,"v":204232.3213535952,"t":1726884000}
+{"o":256.8770205976,"h":258.7056962654,"l":256.525759655,"c":257.713839731,"v":187484.9573814929,"t":1726887600}
+{"o":257.713839731,"h":257.9931368128,"l":255.2179693335,"c":256.4536878593,"v":208809.7696662037,"t":1726891200}
+{"o":256.4536878593,"h":257.7441731711,"l":256.1290802445,"c":257.5845863536,"v":213292.5454453903,"t":1726894800}
+{"o":257.5845863536,"h":259.7568302648,"l":257.1431849284,"c":259.1862283288,"v":162883.6874240669,"t":1726898400}
+{"o":259.1862283288,"h":260.7492472811,"l":258.8643136781,"c":260.1430257007,"v":156672.1965623419,"t":1726902000}
+{"o":260.1430257007,"h":261.1132711322,"l":259.306535161,"c":259.5951657306,"v":141522.2828707052,"t":1726905600}
+{"o":259.5951657306,"h":260.6948210039,"l":259.415375168,"c":260.2405124474,"v":151862.3619085297,"t":1726909200}
+{"o":260.2405124474,"h":260.3578981374,"l":258.4270960144,"c":259.1549573571,"v":140531.9146534171,"t":1726912800}
+{"o":259.1549573571,"h":260.0024798071,"l":258.9404272555,"c":259.7549430617,"v":147581.129496637,"t":1726916400}
+{"o":259.7549430617,"h":260.2734823738,"l":258.935036408,"c":260.2371327152,"v":124117.1880499788,"t":1726920000}
+{"o":260.2371327152,"h":262.2991752872,"l":259.4201855164,"c":262.0806243639,"v":168734.6176184473,"t":1726923600}
+{"o":262.0806243639,"h":263.7054633808,"l":261.6412951349,"c":263.0251627649,"v":222932.3178818364,"t":1726927200}
+{"o":263.0251627649,"h":263.1406780489,"l":260.2322047724,"c":260.6084145013,"v":213691.679556611,"t":1726930800}
+{"o":260.6084145013,"h":261.5050223682,"l":259.8334526842,"c":260.9685004574,"v":303460.7054913969,"t":1726934400}
+{"o":260.9685004574,"h":262.1091523327,"l":260.4062802202,"c":261.4422097148,"v":204255.1743302244,"t":1726938000}
+{"o":261.4422097148,"h":262.6084339287,"l":260.776729954,"c":260.8047889757,"v":182793.0825534731,"t":1726941600}
+{"o":260.8047889757,"h":261.4953981001,"l":259.9157808104,"c":260.0794483736,"v":267970.8137848764,"t":1726945200}
+{"o":260.0794483736,"h":260.946279091,"l":259.8797847416,"c":260.4976499374,"v":159827.3886706595,"t":1726948800}
+{"o":260.4976499374,"h":261.5138679826,"l":260.1333406155,"c":260.9122832168,"v":151622.3506345803,"t":1726952400}
+{"o":260.9122832168,"h":262.2173530561,"l":260.8583545229,"c":262.2173530561,"v":129999.6276699187,"t":1726956000}
+{"o":262.2173530561,"h":264.4481331769,"l":261.676527302,"c":263.6652284479,"v":170434.7524506552,"t":1726959600}
+{"o":263.6652284479,"h":264.6068392838,"l":261.4919914999,"c":262.8416034798,"v":196936.7710134303,"t":1726963200}
+{"o":262.8416034798,"h":262.8882313554,"l":260.6762859126,"c":260.9835173214,"v":149641.6209865331,"t":1726966800}
+{"o":260.9835173214,"h":261.3452666627,"l":259.6188392137,"c":260.5839004218,"v":226767.0222896033,"t":1726970400}
+{"o":260.5839004218,"h":261.6926999656,"l":260.2529393459,"c":261.4162799436,"v":149503.7688198484,"t":1726974000}
+{"o":261.4162799436,"h":262.971375374,"l":261.2366573329,"c":262.0453330113,"v":154513.5870767329,"t":1726977600}
+{"o":262.0453330113,"h":262.1454553404,"l":259.6981622224,"c":259.8049653696,"v":157522.3047636373,"t":1726981200}
+{"o":259.8049653696,"h":260.4747321755,"l":258.3433323293,"c":258.6142844572,"v":138076.9036440523,"t":1726984800}
+{"o":258.6142844572,"h":259.7577571366,"l":258.4052987903,"c":259.7577571366,"v":117024.1598243802,"t":1726988400}
+{"o":259.7577571366,"h":260.477417655,"l":259.2425586544,"c":259.9266740432,"v":145264.5691577633,"t":1726992000}
+{"o":259.9266740432,"h":260.0401293668,"l":255.8614903546,"c":255.896552772,"v":219188.5499591023,"t":1726995600}
+{"o":255.896552772,"h":256.8793823861,"l":254.8537654923,"c":256.0038011224,"v":162343.667043581,"t":1726999200}
+{"o":256.0038011224,"h":256.1910782418,"l":254.3662469285,"c":255.6561770113,"v":167396.3010342932,"t":1727002800}
+{"o":255.6561770113,"h":256.2272711629,"l":254.9144590625,"c":255.5575882558,"v":148256.9976332527,"t":1727006400}
+{"o":255.5575882558,"h":255.8761359569,"l":252.9388354191,"c":253.5799461627,"v":180627.1869954279,"t":1727010000}
+{"o":253.5799461627,"h":254.3564696389,"l":251.7267248982,"c":252.9738913654,"v":216768.4120656363,"t":1727013600}
+{"o":252.9738913654,"h":253.8731280119,"l":252.4758156949,"c":252.6211321697,"v":189659.4523588106,"t":1727017200}
+{"o":252.6211321697,"h":253.8872383428,"l":251.3300271517,"c":253.3625404543,"v":188028.8172013552,"t":1727020800}
+{"o":253.3625404543,"h":256.6582948852,"l":253.3150113463,"c":255.9840184566,"v":217258.0713883371,"t":1727024400}
+{"o":255.9840184566,"h":256.028906679,"l":253.7194225468,"c":254.4055154287,"v":170469.5590933667,"t":1727028000}
+{"o":254.4055154287,"h":255.6954790517,"l":252.8924267961,"c":255.2897518879,"v":173099.7438767911,"t":1727031600}
+{"o":255.2897518879,"h":256.2883762424,"l":254.5955779696,"c":254.8450055502,"v":203193.3004005073,"t":1727035200}
+{"o":254.8450055502,"h":255.8744597445,"l":250.1969575551,"c":250.4391415366,"v":227774.7137578554,"t":1727038800}
+{"o":250.4391415366,"h":257.2157722527,"l":249.1418330122,"c":256.7832658611,"v":443604.2067142695,"t":1727042400}
+{"o":256.7832658611,"h":257.2063512481,"l":254.4987464354,"c":255.2650077134,"v":249720.7093634137,"t":1727046000}
+{"o":255.2650077134,"h":258.4952098712,"l":250.8920938769,"c":256.8836072832,"v":363786.5718500181,"t":1727049600}
+{"o":256.8836072832,"h":260.3265836475,"l":256.5923776804,"c":258.8778860807,"v":366701.9558842335,"t":1727053200}
+{"o":258.8778860807,"h":259.4028371241,"l":257.4001732885,"c":258.8939523442,"v":229042.3209343755,"t":1727056800}
+{"o":258.8939523442,"h":263.9649620182,"l":258.7136027307,"c":260.8108016491,"v":361694.4066299315,"t":1727060400}
+{"o":260.8108016491,"h":261.5692269073,"l":258.6266497062,"c":259.4625090466,"v":225971.4686133938,"t":1727064000}
+{"o":259.4625090466,"h":259.709046177,"l":257.6756144897,"c":258.8475397006,"v":207053.6791386901,"t":1727067600}
+{"o":258.8475397006,"h":259.9931757653,"l":258.414567984,"c":259.3347231897,"v":189849.4968465608,"t":1727071200}
+{"o":259.3347231897,"h":259.5432702831,"l":256.1408114454,"c":256.7935441174,"v":260619.9883283095,"t":1727074800}
+{"o":256.7935441174,"h":256.9839903239,"l":253.0962966537,"c":253.564528744,"v":306850.0567207352,"t":1727078400}
+{"o":253.564528744,"h":255.948389652,"l":253.4094106861,"c":255.4621316965,"v":289260.9325213977,"t":1727082000}
+{"o":255.4621316965,"h":255.6189972604,"l":253.1928986927,"c":253.9598358527,"v":257752.2198295562,"t":1727085600}
+{"o":253.9598358527,"h":254.1812349422,"l":252.5099719807,"c":253.3596243025,"v":230592.9579009931,"t":1727089200}
+{"o":253.3596243025,"h":253.5105917083,"l":251.6284694459,"c":252.557253405,"v":247902.5509685866,"t":1727092800}
+{"o":252.557253405,"h":253.7563344202,"l":251.6252170904,"c":252.4995749975,"v":322163.4182061571,"t":1727096400}
+{"o":252.4995749975,"h":256.622259221,"l":252.0384091244,"c":253.6869821153,"v":433467.0809309945,"t":1727100000}
+{"o":253.6869821153,"h":255.7708926446,"l":251.8987038839,"c":254.5863103843,"v":320594.4815774839,"t":1727103600}
+{"o":254.5863103843,"h":255.8987101285,"l":252.3513258622,"c":252.681398105,"v":364144.5642686766,"t":1727107200}
+{"o":252.681398105,"h":253.6014363358,"l":251.918297926,"c":253.1722754687,"v":268969.0269662588,"t":1727110800}
+{"o":253.1722754687,"h":254.6390248566,"l":253.049999861,"c":254.0002252206,"v":219345.7867523902,"t":1727114400}
+{"o":254.0002252206,"h":254.4866605171,"l":252.6656025724,"c":252.9120035734,"v":277145.2179220399,"t":1727118000}
+{"o":252.9120035734,"h":253.5934146819,"l":252.3959750596,"c":253.0095522021,"v":232167.9402287941,"t":1727121600}
+{"o":253.0095522021,"h":254.723695267,"l":251.5077884301,"c":254.3501439385,"v":487689.0916307833,"t":1727125200}
+{"o":254.3501439385,"h":255.018875726,"l":253.5884248479,"c":254.8200318456,"v":231446.9953544448,"t":1727128800}
+{"o":254.8200318456,"h":256.246021651,"l":254.1601536889,"c":255.5067802392,"v":201915.6408377808,"t":1727132400}
+{"o":255.5067802392,"h":256.2385038754,"l":252.5573557351,"c":253.9098790449,"v":343941.0741156017,"t":1727136000}
+{"o":253.9098790449,"h":256.1826815665,"l":252.6495875303,"c":254.8865012774,"v":313424.570417855,"t":1727139600}
+{"o":254.8865012774,"h":258.9683347768,"l":252.9557892251,"c":258.6997430675,"v":368276.5522910785,"t":1727143200}
+{"o":258.6997430675,"h":259.1265487945,"l":257.3274168863,"c":258.6624679818,"v":259692.0571185666,"t":1727146800}
+{"o":258.6624679818,"h":259.6793351153,"l":256.4954463026,"c":256.8954843218,"v":232438.3060554551,"t":1727150400}
+{"o":256.8954843218,"h":258.6476650879,"l":256.6916475368,"c":258.1032540358,"v":233087.8931824499,"t":1727154000}
+{"o":258.1032540358,"h":258.8744088358,"l":257.2571053532,"c":258.107465434,"v":213561.6566788736,"t":1727157600}
+{"o":258.107465434,"h":259.9981935246,"l":257.7913217999,"c":259.6323322252,"v":229577.0166037941,"t":1727161200}
+{"o":259.6323322252,"h":262.5358295554,"l":259.4821825906,"c":261.7147011375,"v":344157.9205662491,"t":1727164800}
+{"o":261.7147011375,"h":262.4137903291,"l":258.5194601648,"c":258.605532932,"v":269539.654021175,"t":1727168400}
+{"o":258.605532932,"h":259.7034996711,"l":258.1942990492,"c":258.8965491017,"v":236457.8320929542,"t":1727172000}
+{"o":258.8965491017,"h":259.0191246835,"l":257.5729951661,"c":258.4535877899,"v":251792.8768569092,"t":1727175600}
+{"o":258.4535877899,"h":261.7157038103,"l":258.4266319207,"c":259.9862878815,"v":300187.1532608921,"t":1727179200}
+{"o":259.9862878815,"h":262.07741793,"l":259.3513222909,"c":260.1327084977,"v":331132.1228917178,"t":1727182800}
+{"o":260.1327084977,"h":260.268703624,"l":254.4700219498,"c":257.1778188585,"v":611400.8198724489,"t":1727186400}
+{"o":257.1778188585,"h":257.9503470857,"l":255.7505359307,"c":256.7651405829,"v":307901.5749461979,"t":1727190000}
+{"o":256.7651405829,"h":258.8032682567,"l":256.4830697631,"c":258.4610362448,"v":336565.217925279,"t":1727193600}
+{"o":258.4610362448,"h":261.9670013771,"l":258.2107269512,"c":260.1590262387,"v":459107.3702044719,"t":1727197200}
+{"o":260.1590262387,"h":260.931095002,"l":258.6610653596,"c":259.6031826711,"v":342956.9671248409,"t":1727200800}
+{"o":259.6031826711,"h":263.6079296127,"l":258.8756536469,"c":262.0122956513,"v":342494.6980122506,"t":1727204400}
+{"o":262.0122956513,"h":264.1958452735,"l":261.3723493306,"c":262.0865972638,"v":505433.0559417877,"t":1727208000}
+{"o":262.0865972638,"h":262.8702489687,"l":261.3724807588,"c":262.4616573309,"v":296826.1472093279,"t":1727211600}
+{"o":262.4616573309,"h":271.6775696786,"l":262.4616573309,"c":270.6341856308,"v":560068.3150329224,"t":1727215200}
+{"o":270.6341856308,"h":271.4729516975,"l":268.8159750869,"c":269.5440462167,"v":403159.2187412931,"t":1727218800}
+{"o":269.5440462167,"h":271.0092282047,"l":267.7203710382,"c":268.1680001343,"v":332833.4641598823,"t":1727222400}
+{"o":268.1680001343,"h":271.5884399491,"l":267.8827399382,"c":269.1171259833,"v":360529.8594213178,"t":1727226000}
+{"o":269.1171259833,"h":269.5284508211,"l":267.3563945039,"c":267.4498574169,"v":328932.2592096272,"t":1727229600}
+{"o":267.4498574169,"h":269.0567900807,"l":266.5939953812,"c":268.2836680497,"v":282089.2439832627,"t":1727233200}
+{"o":268.2836680497,"h":268.6377140513,"l":265.7998301216,"c":265.8398323715,"v":364806.6307171692,"t":1727236800}
+{"o":265.8398323715,"h":267.0278266476,"l":265.0657058446,"c":265.2012747995,"v":304930.3226918795,"t":1727240400}
+{"o":265.2012747995,"h":265.6102268738,"l":263.6989915151,"c":264.2665976954,"v":326577.2737712038,"t":1727244000}
+{"o":264.2665976954,"h":264.7039393987,"l":262.3832157703,"c":264.2589808162,"v":303468.5614179493,"t":1727247600}
+{"o":264.2589808162,"h":265.4037452233,"l":264.0798622131,"c":265.18333991,"v":263801.3760315498,"t":1727251200}
+{"o":265.18333991,"h":265.7909767663,"l":264.2897470867,"c":264.4360773827,"v":234251.6133456321,"t":1727254800}
+{"o":264.4360773827,"h":265.5036742388,"l":263.6922633419,"c":264.7520786107,"v":304612.00625471,"t":1727258400}
+{"o":264.7520786107,"h":266.4569089589,"l":264.5312953342,"c":266.4054261151,"v":271355.967916473,"t":1727262000}
+{"o":266.4054261151,"h":266.4963505655,"l":264.4043239045,"c":264.5545723406,"v":273738.1447116752,"t":1727265600}
+{"o":264.5545723406,"h":266.2923671137,"l":264.1646007726,"c":266.0377198684,"v":374773.8168404454,"t":1727269200}
+{"o":266.0377198684,"h":268.0730560852,"l":265.8115570787,"c":267.8383816634,"v":717502.1836413302,"t":1727272800}
+{"o":267.8383816634,"h":269.9303807393,"l":265.2869626614,"c":265.4300752496,"v":510573.0065744256,"t":1727276400}
+{"o":265.4300752496,"h":268.1655332434,"l":265.1264806076,"c":267.3627166181,"v":542435.6046440329,"t":1727280000}
+{"o":267.3627166181,"h":267.7301093948,"l":262.6901249813,"c":263.6770661937,"v":485257.4523724749,"t":1727283600}
+{"o":263.6770661937,"h":265.7108769173,"l":263.3516873335,"c":265.6606860194,"v":366620.6997161565,"t":1727287200}
+{"o":265.6606860194,"h":266.7756859487,"l":264.4991659897,"c":264.6599047446,"v":385071.1675136241,"t":1727290800}
+{"o":264.6599047446,"h":266.2927998707,"l":264.6599047446,"c":265.1668833654,"v":396949.5185274665,"t":1727294400}
+{"o":265.1668833654,"h":265.3769563784,"l":263.7162111227,"c":263.951433319,"v":357448.4795260096,"t":1727298000}
+{"o":263.951433319,"h":264.1750036087,"l":261.9961054985,"c":263.189664101,"v":428967.6340359729,"t":1727301600}
+{"o":263.189664101,"h":263.2857426754,"l":259.8595666952,"c":261.0230068535,"v":447676.321911485,"t":1727305200}
+{"o":261.0230068535,"h":262.2923694992,"l":258.4717921329,"c":259.8347491207,"v":436162.7863057586,"t":1727308800}
+{"o":259.8347491207,"h":261.8569249421,"l":259.1992455197,"c":261.7686107367,"v":416691.1386899637,"t":1727312400}
+{"o":261.7686107367,"h":263.428091521,"l":261.4951081664,"c":263.3573152508,"v":453283.1583278814,"t":1727316000}
+{"o":263.3573152508,"h":263.9272435078,"l":262.4374798073,"c":263.2640136238,"v":361433.2154321672,"t":1727319600}
+{"o":263.2640136238,"h":263.6919411403,"l":262.345927571,"c":262.9592297478,"v":305016.0432821899,"t":1727323200}
+{"o":262.9592297478,"h":265.2516036387,"l":262.6273393648,"c":264.6651152238,"v":372611.2055867286,"t":1727326800}
+{"o":264.6651152238,"h":266.9373202583,"l":264.4673692977,"c":265.7998259381,"v":427462.8452844884,"t":1727330400}
+{"o":265.7998259381,"h":268.0492145206,"l":265.5966706695,"c":267.7808505623,"v":356378.7380649479,"t":1727334000}
+{"o":267.7808505623,"h":268.1705092907,"l":266.0701153823,"c":266.3153698592,"v":339118.0453943858,"t":1727337600}
+{"o":266.3153698592,"h":267.2576493107,"l":265.5557152306,"c":265.951315851,"v":314386.569863423,"t":1727341200}
+{"o":265.951315851,"h":270.6191841705,"l":265.8079128319,"c":269.5795361212,"v":375760.664113697,"t":1727344800}
+{"o":269.5795361212,"h":270.2667568636,"l":268.4540739655,"c":269.8817979525,"v":382495.816693144,"t":1727348400}
+{"o":269.8817979525,"h":271.1835121506,"l":268.6533514577,"c":268.765383252,"v":386225.8382016562,"t":1727352000}
+{"o":268.765383252,"h":269.5414384905,"l":267.0656915026,"c":268.318890406,"v":492452.2346562902,"t":1727355600}
+{"o":268.318890406,"h":274.8628140321,"l":268.1620505485,"c":270.6551072431,"v":863570.7516838586,"t":1727359200}
+{"o":270.6551072431,"h":278.8388893242,"l":269.9424715969,"c":277.2738939813,"v":863162.8727609646,"t":1727362800}
+{"o":277.2738939813,"h":279.370792759,"l":276.3175306331,"c":276.3819135391,"v":689253.0247007236,"t":1727366400}
+{"o":276.3819135391,"h":278.4600075432,"l":264.7293049591,"c":274.6002803287,"v":597723.5188509558,"t":1727370000}
+{"o":274.6002803287,"h":277.0775607381,"l":274.0954379807,"c":276.5555581189,"v":474596.8015886923,"t":1727373600}
+{"o":276.5555581189,"h":276.9912171437,"l":274.4272652967,"c":274.4640760348,"v":390281.0335720592,"t":1727377200}
+{"o":274.4640760348,"h":275.4143333463,"l":272.5009143747,"c":272.7712138603,"v":589705.9720006778,"t":1727380800}
+{"o":272.7712138603,"h":275.1892193164,"l":272.5933681788,"c":274.3859235748,"v":447016.7216174508,"t":1727384400}
+{"o":274.3859235748,"h":275.9973275389,"l":274.2236061172,"c":275.8919835136,"v":404425.2945591059,"t":1727388000}
+{"o":275.8919835136,"h":275.9157120784,"l":271.7264434393,"c":274.4766586257,"v":417931.029833481,"t":1727391600}
+{"o":274.4766586257,"h":276.0285819972,"l":273.2259784801,"c":275.752900948,"v":488065.6221299553,"t":1727395200}
+{"o":275.752900948,"h":275.7723436374,"l":272.2796923684,"c":273.3640124183,"v":420164.5671344475,"t":1727398800}
+{"o":273.3640124183,"h":274.0622029197,"l":271.6348180345,"c":272.1820341438,"v":423399.234795135,"t":1727402400}
+{"o":272.1820341438,"h":274.9581593513,"l":271.7464179733,"c":274.8160607413,"v":540126.4966041475,"t":1727406000}
+{"o":274.8160607413,"h":277.493941098,"l":274.6559386254,"c":276.8747197687,"v":496662.8737945142,"t":1727409600}
+{"o":276.8747197687,"h":277.8852196253,"l":275.6035986653,"c":277.6354185548,"v":467875.1042523632,"t":1727413200}
+{"o":277.6354185548,"h":280.4065324838,"l":277.4094754088,"c":278.3094767456,"v":590546.628551217,"t":1727416800}
+{"o":278.3094767456,"h":280.474990967,"l":276.769122463,"c":277.886330461,"v":451743.0178053748,"t":1727420400}
+{"o":277.886330461,"h":280.4893167279,"l":277.7846258025,"c":279.3158115277,"v":518231.5873607571,"t":1727424000}
+{"o":279.3158115277,"h":281.0418187653,"l":278.3438408697,"c":278.5658053407,"v":500755.213328662,"t":1727427600}
+{"o":278.5658053407,"h":280.2820897397,"l":275.26872143,"c":275.3574185932,"v":465344.577410055,"t":1727431200}
+{"o":275.3574185932,"h":276.5382282428,"l":274.6392767164,"c":275.3751036574,"v":390180.9828505581,"t":1727434800}
+{"o":275.3751036574,"h":278.0945503246,"l":274.4749457528,"c":277.5500340178,"v":544726.1871329282,"t":1727438400}
+{"o":277.5500340178,"h":277.7609666496,"l":274.7257735921,"c":277.0635249114,"v":556243.4643775661,"t":1727442000}
+{"o":277.0635249114,"h":284.2131982439,"l":276.5213666967,"c":282.3821843042,"v":1026316.7560613914,"t":1727445600}
+{"o":282.3821843042,"h":284.6623315453,"l":280.6540067825,"c":280.7892072507,"v":917019.1723374588,"t":1727449200}
+{"o":280.7892072507,"h":281.7332655542,"l":278.8092789904,"c":281.2934841974,"v":816525.3762647415,"t":1727452800}
+{"o":281.2934841974,"h":281.3652658948,"l":277.2460076422,"c":278.6155081713,"v":683233.4471152714,"t":1727456400}
+{"o":278.6155081713,"h":279.6809879546,"l":277.2559859708,"c":279.6519159278,"v":559202.8754324021,"t":1727460000}
+{"o":279.6519159278,"h":280.257288157,"l":277.4390639268,"c":278.1046911094,"v":539234.3791280625,"t":1727463600}
+{"o":278.1046911094,"h":279.7335349536,"l":277.5977659401,"c":278.8875540023,"v":491385.3791924582,"t":1727467200}
+{"o":278.8875540023,"h":279.4695629654,"l":277.8804832597,"c":278.2605021389,"v":446361.6912742486,"t":1727470800}
+{"o":278.2605021389,"h":279.3775506026,"l":277.8393314918,"c":278.9019776046,"v":446330.0268570545,"t":1727474400}
+{"o":278.9019776046,"h":279.3271627445,"l":277.8180619878,"c":278.2341826312,"v":368065.8505713277,"t":1727478000}
+{"o":278.2341826312,"h":279.3450539136,"l":278.1280935175,"c":279.1636600657,"v":362496.386714917,"t":1727481600}
+{"o":279.1636600657,"h":279.8703141636,"l":278.3868421498,"c":279.8168345258,"v":401722.6366860103,"t":1727485200}
+{"o":279.8168345258,"h":281.3713874776,"l":278.9921792353,"c":279.9663427157,"v":493540.9856251774,"t":1727488800}
+{"o":279.9663427157,"h":280.928761456,"l":279.1141169845,"c":279.9871734907,"v":443593.4983954348,"t":1727492400}
+{"o":279.9871734907,"h":280.4192601527,"l":279.1407353978,"c":279.5251613332,"v":321951.8935981558,"t":1727496000}
+{"o":279.5251613332,"h":279.942372701,"l":278.0985669008,"c":278.233515354,"v":324502.6814542782,"t":1727499600}
+{"o":278.233515354,"h":278.5329764214,"l":275.7027914915,"c":276.0671751937,"v":370137.5684801338,"t":1727503200}
+{"o":276.0671751937,"h":276.8582184324,"l":275.2567027736,"c":275.935824439,"v":340011.1412627475,"t":1727506800}
+{"o":275.935824439,"h":276.1699385355,"l":274.0648747473,"c":274.2200954316,"v":463339.0928907052,"t":1727510400}
+{"o":274.2200954316,"h":276.8684845732,"l":273.6191238277,"c":276.7600577693,"v":430128.000278142,"t":1727514000}
+{"o":276.7600577693,"h":278.1076889789,"l":276.2099332622,"c":277.9305191923,"v":393698.6311983294,"t":1727517600}
+{"o":277.9305191923,"h":278.1652871157,"l":276.3632456065,"c":277.1776456557,"v":454395.6727607796,"t":1727521200}
+{"o":277.1776456557,"h":277.5124212768,"l":275.9662739849,"c":277.0803192324,"v":426530.7361193915,"t":1727524800}
+{"o":277.0803192324,"h":277.427148152,"l":275.6806230106,"c":277.0594308319,"v":360270.4995033076,"t":1727528400}
+{"o":277.0594308319,"h":278.8877994141,"l":277.0444835839,"c":278.7131133256,"v":442781.5378341247,"t":1727532000}
+{"o":278.7131133256,"h":278.8331094404,"l":276.7015956433,"c":276.9456990515,"v":387781.3405847884,"t":1727535600}
+{"o":276.9456990515,"h":277.4404260056,"l":276.0266005927,"c":276.3677688139,"v":464346.8016902477,"t":1727539200}
+{"o":276.3677688139,"h":277.7800572171,"l":276.1220153377,"c":276.6819233021,"v":437607.6712286535,"t":1727542800}
+{"o":276.6819233021,"h":277.5586504548,"l":276.2339192975,"c":276.4306661896,"v":397069.37788292,"t":1727546400}
+{"o":276.4306661896,"h":277.1142014104,"l":276.2245805677,"c":276.5969588805,"v":381474.481415576,"t":1727550000}
+{"o":276.5969588805,"h":277.1695105284,"l":276.0727993957,"c":276.1491779249,"v":329432.2359094072,"t":1727553600}
+{"o":276.1491779249,"h":276.565179649,"l":274.5930081191,"c":276.4597193224,"v":433629.7737538541,"t":1727557200}
+{"o":276.4597193224,"h":277.0029646258,"l":275.634196783,"c":276.5373487774,"v":312082.3434097695,"t":1727560800}
+{"o":276.5373487774,"h":276.9792711384,"l":275.5863709696,"c":276.6501012696,"v":311399.8665866589,"t":1727564400}
+{"o":276.6501012696,"h":278.2501878522,"l":275.7229844207,"c":276.6365199674,"v":486807.1260078779,"t":1727568000}
+{"o":276.6365199674,"h":278.8799457351,"l":276.4658404721,"c":278.698178647,"v":430595.9354766253,"t":1727571600}
+{"o":278.698178647,"h":280.0994244478,"l":278.1854051332,"c":278.2182437902,"v":541270.0314680696,"t":1727575200}
+{"o":278.2182437902,"h":278.7505679995,"l":277.0104628636,"c":278.4560579775,"v":426408.3754768512,"t":1727578800}
+{"o":278.4560579775,"h":278.7759855781,"l":276.7188198469,"c":277.5513714794,"v":348642.0006131475,"t":1727582400}
+{"o":277.5513714794,"h":279.1479089145,"l":275.7588036713,"c":275.7588036713,"v":364870.7562602127,"t":1727586000}
+{"o":275.7588036713,"h":276.3143214807,"l":274.0010957521,"c":274.4102763113,"v":389088.8385446587,"t":1727589600}
+{"o":274.4102763113,"h":275.2018478058,"l":273.7179334692,"c":274.3788559161,"v":406977.4780127114,"t":1727593200}
+{"o":274.3788559161,"h":276.2477887109,"l":273.7289878914,"c":275.2347132274,"v":385839.9023754366,"t":1727596800}
+{"o":275.2347132274,"h":276.4824084659,"l":275.1277240958,"c":275.5726403326,"v":317595.2942413024,"t":1727600400}
+{"o":275.5726403326,"h":275.8970288814,"l":272.4243062577,"c":275.6071383779,"v":356524.442312691,"t":1727604000}
+{"o":275.6071383779,"h":276.8791263363,"l":275.3933270791,"c":276.5933037081,"v":359366.6750391627,"t":1727607600}
+{"o":276.5933037081,"h":277.564260254,"l":275.5193461877,"c":275.6786975874,"v":463591.3210052581,"t":1727611200}
+{"o":275.6786975874,"h":278.0841334539,"l":274.5437439296,"c":277.651265584,"v":518920.822529764,"t":1727614800}
+{"o":277.651265584,"h":277.9710444357,"l":276.5008782975,"c":276.8514409362,"v":499836.0001109272,"t":1727618400}
+{"o":276.8514409362,"h":277.9920408826,"l":275.9782897576,"c":277.5669704141,"v":551397.5368138253,"t":1727622000}
+{"o":277.5669704141,"h":277.9303385664,"l":276.4858136081,"c":277.8147755736,"v":462901.8065148604,"t":1727625600}
+{"o":277.8147755736,"h":279.1637083544,"l":277.6642246127,"c":278.2995012017,"v":405527.9168561244,"t":1727629200}
+{"o":278.2995012017,"h":279.3821529329,"l":278.1409150936,"c":278.7972327222,"v":353952.6382138729,"t":1727632800}
+{"o":278.7972327222,"h":281.8314299149,"l":278.7972327222,"c":281.4268434969,"v":384952.566208203,"t":1727636400}
+{"o":281.4268434969,"h":283.7360654399,"l":280.9054419725,"c":282.7918538955,"v":635872.3915282675,"t":1727640000}
+{"o":282.7918538955,"h":285.4823202159,"l":281.5129875464,"c":282.5287307937,"v":500948.0072878716,"t":1727643600}
+{"o":282.5287307937,"h":283.8632897804,"l":280.5111597554,"c":280.6369888039,"v":457613.9592861627,"t":1727647200}
+{"o":280.6369888039,"h":281.0774020449,"l":278.5556162944,"c":279.6614454816,"v":398077.4883124625,"t":1727650800}
+{"o":279.6614454816,"h":280.6831862269,"l":276.4810819094,"c":280.04731445,"v":578814.3251165543,"t":1727654400}
+{"o":280.04731445,"h":281.9650928473,"l":277.1723043752,"c":277.5063819438,"v":555417.9676285703,"t":1727658000}
+{"o":277.5063819438,"h":278.4509757999,"l":275.1800198808,"c":275.3443812677,"v":565650.1845056691,"t":1727661600}
+{"o":275.3443812677,"h":276.9168546589,"l":273.9770882535,"c":275.5616770663,"v":480939.2706666883,"t":1727665200}
+{"o":275.5616770663,"h":275.6199265693,"l":273.8988324102,"c":275.2429552521,"v":328238.5553641362,"t":1727668800}
+{"o":275.2429552521,"h":276.9948030324,"l":274.8311047717,"c":276.9091023928,"v":305213.1170022044,"t":1727672400}
+{"o":276.9091023928,"h":277.9561406395,"l":276.0978838057,"c":276.0978838057,"v":374941.7206056006,"t":1727676000}
+{"o":276.0978838057,"h":278.408766171,"l":276.072155109,"c":276.761419302,"v":336059.6738761549,"t":1727679600}
+{"o":276.761419302,"h":276.9054703292,"l":275.2440824755,"c":276.0385536349,"v":346586.7285131267,"t":1727683200}
+{"o":276.0385536349,"h":276.1415901637,"l":272.4242235141,"c":272.5204829071,"v":481639.3072113661,"t":1727686800}
+{"o":272.5204829071,"h":273.2709164448,"l":270.3809299385,"c":272.3390949265,"v":412116.5298431618,"t":1727690400}
+{"o":272.3390949265,"h":274.6889812408,"l":271.5260365281,"c":274.6031893999,"v":387605.6719185915,"t":1727694000}
+{"o":274.6031893999,"h":276.8910375625,"l":273.2055251316,"c":276.5376823112,"v":395319.9612875561,"t":1727697600}
+{"o":276.5376823112,"h":277.6125717841,"l":275.8878032211,"c":276.550167369,"v":636306.7237160499,"t":1727701200}
+{"o":276.550167369,"h":277.5740868999,"l":274.7176178246,"c":275.9502910461,"v":554285.2388406061,"t":1727704800}
+{"o":275.9502910461,"h":276.8789727518,"l":271.950179587,"c":272.0484687184,"v":502754.0471316053,"t":1727708400}
+{"o":272.0484687184,"h":273.7590628452,"l":271.8298560462,"c":273.093516677,"v":475226.8089392565,"t":1727712000}
+{"o":273.093516677,"h":274.5711437014,"l":272.0850116993,"c":274.5350381782,"v":468607.0960985288,"t":1727715600}
+{"o":274.5350381782,"h":274.6909731561,"l":271.6155325073,"c":273.2827560203,"v":520594.6052631464,"t":1727719200}
+{"o":273.2827560203,"h":274.014497966,"l":271.8204906948,"c":273.5072707632,"v":539672.574611697,"t":1727722800}
+{"o":273.5072707632,"h":276.7991797039,"l":273.2700830034,"c":276.497827329,"v":633525.5007414937,"t":1727726400}
+{"o":276.497827329,"h":276.8872856352,"l":274.6646350666,"c":274.8089170174,"v":379428.2187929278,"t":1727730000}
+{"o":274.8089170174,"h":275.4715003031,"l":272.4171488574,"c":272.5274014282,"v":422895.4105244309,"t":1727733600}
+{"o":272.5274014282,"h":272.6436553145,"l":267.7464580075,"c":269.0690649279,"v":528167.3952265327,"t":1727737200}
+{"o":269.0690649279,"h":272.144118117,"l":267.2107104506,"c":271.9056694491,"v":536167.7442532872,"t":1727740800}
+{"o":271.9056694491,"h":272.8587070884,"l":271.5453508444,"c":272.2013903105,"v":529461.657493513,"t":1727744400}
+{"o":272.2013903105,"h":272.2040844569,"l":269.8404400645,"c":271.3770415689,"v":402861.6941784842,"t":1727748000}
+{"o":271.3770415689,"h":273.8347655963,"l":271.1447728331,"c":273.5128984247,"v":389385.4652557246,"t":1727751600}
+{"o":273.5128984247,"h":274.9727220196,"l":273.0485167769,"c":274.6164919552,"v":444073.0093560931,"t":1727755200}
+{"o":274.6164919552,"h":274.8144884969,"l":273.4992296917,"c":274.2045598901,"v":368240.9771929931,"t":1727758800}
+{"o":274.2045598901,"h":277.1950912739,"l":274.2045598901,"c":276.7087941605,"v":330893.1804740007,"t":1727762400}
+{"o":276.7087941605,"h":276.9063217049,"l":275.5630326841,"c":276.6907521787,"v":348951.8450007353,"t":1727766000}
+{"o":276.6907521787,"h":277.0177682802,"l":275.2308261191,"c":275.9829173583,"v":408311.7558463929,"t":1727769600}
+{"o":275.9829173583,"h":277.6759487192,"l":275.6066341414,"c":276.595316665,"v":372288.7135459057,"t":1727773200}
+{"o":276.595316665,"h":277.6695332158,"l":276.1954026392,"c":277.2291844889,"v":401571.0077357867,"t":1727776800}
+{"o":277.2291844889,"h":277.6275962141,"l":276.0077489817,"c":276.1384200882,"v":330374.755406257,"t":1727780400}
+{"o":276.1384200882,"h":276.9984672617,"l":274.8986917849,"c":275.3860252671,"v":369488.0302362024,"t":1727784000}
+{"o":275.3860252671,"h":275.5882309249,"l":268.9220481912,"c":271.1234467713,"v":732685.4952683776,"t":1727787600}
+{"o":271.1234467713,"h":272.4930429218,"l":264.3860554139,"c":265.9700821981,"v":941298.8209568652,"t":1727791200}
+{"o":265.9700821981,"h":266.3375772963,"l":252.337950919,"c":263.8930908743,"v":1285415.8956177647,"t":1727794800}
+{"o":263.8930908743,"h":264.6168097389,"l":258.4269602405,"c":261.8781608574,"v":900274.2028306088,"t":1727798400}
+{"o":261.8781608574,"h":261.8781608574,"l":251.5899992781,"c":260.4224633813,"v":1408067.8406910608,"t":1727802000}
+{"o":260.4224633813,"h":263.7305735092,"l":258.8963200582,"c":260.0002975352,"v":729432.4449190674,"t":1727805600}
+{"o":260.0002975352,"h":260.7225431586,"l":256.2435613695,"c":256.5922669367,"v":560839.8255457068,"t":1727809200}
+{"o":256.5922669367,"h":257.5004927956,"l":251.0434170167,"c":256.1337130649,"v":1013849.0764805265,"t":1727812800}
+{"o":256.1337130649,"h":258.3734429754,"l":254.4170510692,"c":258.0928198249,"v":523088.4564037903,"t":1727816400}
+{"o":258.0928198249,"h":258.0928198249,"l":253.8098349436,"c":255.2844486194,"v":420851.5969294764,"t":1727820000}
+{"o":255.2844486194,"h":256.6625038229,"l":254.2836735452,"c":256.0447428786,"v":425233.2074882905,"t":1727823600}
+{"o":256.0447428786,"h":256.8304246637,"l":253.0624802268,"c":255.0486567161,"v":507444.1722121454,"t":1727827200}
+{"o":255.0486567161,"h":258.1664803237,"l":254.5776945309,"c":257.9028535116,"v":512993.819757227,"t":1727830800}
+{"o":257.9028535116,"h":260.0942431912,"l":257.1094487398,"c":259.9750691401,"v":410709.8955219059,"t":1727834400}
+{"o":259.9750691401,"h":261.1987164149,"l":259.4618883236,"c":259.7449243365,"v":389414.0505393405,"t":1727838000}
+{"o":259.7449243365,"h":259.7958723035,"l":258.4577604027,"c":258.7403928684,"v":344584.8047211455,"t":1727841600}
+{"o":258.7403928684,"h":259.6227651717,"l":257.9750077659,"c":258.8099300537,"v":379461.6558907918,"t":1727845200}
+{"o":258.8099300537,"h":263.5413788838,"l":258.1730819993,"c":261.7768395772,"v":492432.7707097748,"t":1727848800}
+{"o":261.7768395772,"h":262.4825914569,"l":260.5374429002,"c":260.7521924279,"v":409098.396324633,"t":1727852400}
+{"o":260.7521924279,"h":262.0197749735,"l":259.7056663927,"c":261.2827986772,"v":423584.8590046134,"t":1727856000}
+{"o":261.2827986772,"h":261.4454682073,"l":257.1997526916,"c":257.6636516696,"v":531768.7779774304,"t":1727859600}
+{"o":257.6636516696,"h":259.8383868901,"l":257.0546454938,"c":257.2537233788,"v":464297.9186635615,"t":1727863200}
+{"o":257.2537233788,"h":258.8247284138,"l":256.136622583,"c":257.7901351213,"v":480109.8627552761,"t":1727866800}
+{"o":257.7901351213,"h":257.9534297871,"l":253.4454349006,"c":254.027266341,"v":588582.8454799355,"t":1727870400}
+{"o":254.027266341,"h":258.1106063508,"l":251.8813525678,"c":257.5667784812,"v":677367.1635594112,"t":1727874000}
+{"o":257.5667784812,"h":259.3664300139,"l":256.1450888389,"c":256.3849991773,"v":818027.0286816261,"t":1727877600}
+{"o":256.3849991773,"h":260.6505311167,"l":256.2400574295,"c":260.363299748,"v":681595.9668469803,"t":1727881200}
+{"o":260.363299748,"h":261.9285113312,"l":257.564991657,"c":257.7498913464,"v":873207.7912906524,"t":1727884800}
+{"o":257.7498913464,"h":258.2784297311,"l":255.5400492338,"c":257.1035139983,"v":887540.380510751,"t":1727888400}
+{"o":257.1035139983,"h":257.3615286062,"l":250.7796178361,"c":251.0376684077,"v":888198.1170414262,"t":1727892000}
+{"o":251.0376684077,"h":252.0500099787,"l":239.9542106324,"c":246.9937499019,"v":1194061.5349552198,"t":1727895600}
+{"o":246.9937499019,"h":249.7390154088,"l":244.5602636957,"c":248.4992222046,"v":778767.3189685113,"t":1727899200}
+{"o":248.4992222046,"h":249.6442663873,"l":246.5522660452,"c":248.3778735286,"v":455207.3733943683,"t":1727902800}
+{"o":248.3778735286,"h":249.7800446723,"l":245.9293964725,"c":249.7800446723,"v":449652.4366359647,"t":1727906400}
+{"o":249.7800446723,"h":249.9920984327,"l":247.323899622,"c":247.3573756679,"v":338701.7764595553,"t":1727910000}
+{"o":247.3573756679,"h":249.5162065298,"l":244.7116387238,"c":248.2404874926,"v":648783.0906135367,"t":1727913600}
+{"o":248.2404874926,"h":250.8056057343,"l":248.1014118136,"c":249.5085714817,"v":509160.4704588836,"t":1727917200}
+{"o":249.5085714817,"h":251.2645137579,"l":248.9182390141,"c":250.5542745855,"v":417121.9906785153,"t":1727920800}
+{"o":250.5542745855,"h":252.2354298847,"l":249.8968005985,"c":252.0449117021,"v":388890.3091377213,"t":1727924400}
+{"o":252.0449117021,"h":252.071456554,"l":250.2190393175,"c":250.6642759513,"v":340688.2525948017,"t":1727928000}
+{"o":250.6642759513,"h":251.1696956987,"l":248.7700554806,"c":249.281579963,"v":413149.3359636313,"t":1727931600}
+{"o":249.281579963,"h":250.9415592031,"l":248.7994838662,"c":249.9769355384,"v":373979.461261179,"t":1727935200}
+{"o":249.9769355384,"h":250.7751546525,"l":246.7834582892,"c":246.9474599364,"v":504004.8862455036,"t":1727938800}
+{"o":246.9474599364,"h":247.1676773959,"l":239.5866305998,"c":240.1071841016,"v":663730.5185269745,"t":1727942400}
+{"o":240.1071841016,"h":244.2630459351,"l":238.6478422389,"c":242.2627501475,"v":631235.4092442971,"t":1727946000}
+{"o":242.2627501475,"h":243.9622153845,"l":241.3289657938,"c":243.8827656284,"v":399680.3719324669,"t":1727949600}
+{"o":243.8827656284,"h":244.3791666406,"l":241.3632056915,"c":241.588422647,"v":402751.9982126787,"t":1727953200}
+{"o":241.588422647,"h":241.6492533389,"l":238.7111682703,"c":240.0978381137,"v":552610.9305192791,"t":1727956800}
+{"o":240.0978381137,"h":242.3282793896,"l":237.1766203512,"c":241.6380425115,"v":758821.1356637954,"t":1727960400}
+{"o":241.6380425115,"h":244.474350045,"l":237.5582019223,"c":237.7289154144,"v":827069.5266078236,"t":1727964000}
+{"o":237.7289154144,"h":240.0600685587,"l":234.8771342753,"c":239.1841643963,"v":867010.952267846,"t":1727967600}
+{"o":239.1841643963,"h":241.0095456778,"l":235.7209561804,"c":238.174291571,"v":692268.2355083632,"t":1727971200}
+{"o":238.174291571,"h":241.1845500387,"l":236.5360745869,"c":239.9571672143,"v":615598.2747506083,"t":1727974800}
+{"o":239.9571672143,"h":241.6103526537,"l":238.4796029461,"c":240.113562859,"v":538924.4101016237,"t":1727978400}
+{"o":240.113562859,"h":242.5060513572,"l":238.2739660597,"c":242.4129183546,"v":484737.6028746059,"t":1727982000}
+{"o":242.4129183546,"h":243.28277281,"l":239.9345269505,"c":240.2226319968,"v":401428.0439501082,"t":1727985600}
+{"o":240.2226319968,"h":242.183558894,"l":238.6638579003,"c":241.9361936111,"v":397003.9424510149,"t":1727989200}
+{"o":241.9361936111,"h":242.5599854753,"l":240.6798968342,"c":241.6569318922,"v":339847.5993617777,"t":1727992800}
+{"o":241.6569318922,"h":242.6052602527,"l":239.8337043675,"c":241.279549614,"v":349430.0007283666,"t":1727996400}
+{"o":241.279549614,"h":242.4251531995,"l":239.8723004354,"c":240.0837849488,"v":453646.7973700379,"t":1728000000}
+{"o":240.0837849488,"h":244.6515179589,"l":239.8706401439,"c":243.6321158811,"v":509662.1262139173,"t":1728003600}
+{"o":243.6321158811,"h":244.2438495014,"l":242.2113735902,"c":242.7390108049,"v":388111.9758539078,"t":1728007200}
+{"o":242.7390108049,"h":242.9958524921,"l":241.320450105,"c":242.3444412045,"v":384291.8663681787,"t":1728010800}
+{"o":242.3444412045,"h":244.1392823714,"l":242.3444412045,"c":243.0634106105,"v":318713.3248509461,"t":1728014400}
+{"o":243.0634106105,"h":246.2132667575,"l":242.7645321133,"c":245.7403024751,"v":345109.5409521184,"t":1728018000}
+{"o":245.7403024751,"h":246.4412802118,"l":244.1832074815,"c":244.5013412261,"v":413284.4012090962,"t":1728021600}
+{"o":244.5013412261,"h":246.6270022349,"l":243.9804412677,"c":246.3369917488,"v":409636.4124001809,"t":1728025200}
+{"o":246.3369917488,"h":248.8438744817,"l":245.6595410234,"c":247.0336288869,"v":487015.4290694205,"t":1728028800}
+{"o":247.0336288869,"h":247.986641093,"l":246.2740989875,"c":246.6838061648,"v":414116.9821652915,"t":1728032400}
+{"o":246.6838061648,"h":247.5359904252,"l":245.561069259,"c":245.9485621974,"v":327338.444280563,"t":1728036000}
+{"o":245.9485621974,"h":247.3957479815,"l":245.9479539064,"c":247.1868791955,"v":311051.1333786368,"t":1728039600}
+{"o":247.1868791955,"h":251.0420596112,"l":245.6765183972,"c":250.9256791339,"v":650894.7382768732,"t":1728043200}
+{"o":250.9256791339,"h":251.7430512815,"l":247.7369763528,"c":249.1179846372,"v":815278.27951327,"t":1728046800}
+{"o":249.1179846372,"h":249.1683902895,"l":243.6974171415,"c":246.8212422184,"v":802691.4521997051,"t":1728050400}
+{"o":246.8212422184,"h":251.5497448618,"l":246.7122773138,"c":251.3155712149,"v":686255.7637873057,"t":1728054000}
+{"o":251.3155712149,"h":255.9212227024,"l":250.2879688396,"c":254.0002355542,"v":640870.848818279,"t":1728057600}
+{"o":254.0002355542,"h":254.2459530752,"l":251.5044480638,"c":251.9756992313,"v":604918.2460296091,"t":1728061200}
+{"o":251.9756992313,"h":253.8757578744,"l":251.1452366813,"c":253.8757578744,"v":562619.327349357,"t":1728064800}
+{"o":253.8757578744,"h":255.0610921628,"l":253.288922742,"c":253.8822193616,"v":463570.6256454465,"t":1728068400}
+{"o":253.8822193616,"h":255.1860289457,"l":252.0242434222,"c":253.620932579,"v":423340.3715001731,"t":1728072000}
+{"o":253.620932579,"h":255.1102697123,"l":252.8127526149,"c":253.3721842607,"v":453515.9089389856,"t":1728075600}
+{"o":253.3721842607,"h":254.0529614291,"l":251.5448700698,"c":252.2145487738,"v":398964.7776112069,"t":1728079200}
+{"o":252.2145487738,"h":253.1030149973,"l":251.1700305277,"c":252.746614263,"v":322541.3203438419,"t":1728082800}
+{"o":252.746614263,"h":254.1587134849,"l":252.4444827826,"c":254.158677312,"v":341894.4155661275,"t":1728086400}
+{"o":254.158677312,"h":254.1864791753,"l":252.0703768245,"c":253.2809141241,"v":377573.1009429786,"t":1728090000}
+{"o":253.2809141241,"h":253.6371497113,"l":250.8405097547,"c":251.2542870802,"v":429211.2129855541,"t":1728093600}
+{"o":251.2542870802,"h":251.304475805,"l":250.0410967731,"c":250.3338241704,"v":517547.049101061,"t":1728097200}
+{"o":250.3338241704,"h":251.9348309751,"l":248.8222638995,"c":251.1479221241,"v":497016.3422640046,"t":1728100800}
+{"o":251.1479221241,"h":253.3571643303,"l":251.0872933942,"c":253.3141737214,"v":499400.0087463368,"t":1728104400}
+{"o":253.3141737214,"h":254.8974940899,"l":252.3254583507,"c":254.6542593431,"v":430280.6237597153,"t":1728108000}
+{"o":254.6542593431,"h":255.1270430469,"l":253.0880243812,"c":253.8024793148,"v":388379.9809921207,"t":1728111600}
+{"o":253.8024793148,"h":255.7444787722,"l":253.5862111559,"c":254.8600014455,"v":394044.9922847049,"t":1728115200}
+{"o":254.8600014455,"h":255.6880346699,"l":254.7744899525,"c":255.324415742,"v":315641.4219385593,"t":1728118800}
+{"o":255.324415742,"h":255.3569511271,"l":252.1208908369,"c":254.0529379162,"v":333058.5947570801,"t":1728122400}
+{"o":254.0529379162,"h":254.5337340685,"l":252.8772529906,"c":253.1794007621,"v":310427.8371426145,"t":1728126000}
+{"o":253.1794007621,"h":254.2591654355,"l":253.0155639009,"c":254.1664566754,"v":359578.3031479719,"t":1728129600}
+{"o":254.1664566754,"h":254.4622828072,"l":251.8525413995,"c":251.9525443302,"v":422603.8863033313,"t":1728133200}
+{"o":251.9525443302,"h":253.9973037609,"l":251.4864404831,"c":252.5899099152,"v":428975.7702561573,"t":1728136800}
+{"o":252.5899099152,"h":252.9273682955,"l":251.544244058,"c":252.1342415556,"v":307394.8137162175,"t":1728140400}
+{"o":252.1342415556,"h":252.3779743354,"l":250.8273957896,"c":250.8983221898,"v":357745.4833299512,"t":1728144000}
+{"o":250.8983221898,"h":252.0898295642,"l":250.7818127473,"c":251.8603817266,"v":358092.6542220323,"t":1728147600}
+{"o":251.8603817266,"h":252.1802170606,"l":249.7422634718,"c":251.0745468897,"v":537881.7364067974,"t":1728151200}
+{"o":251.0745468897,"h":251.9928719826,"l":250.5081343728,"c":250.8425647565,"v":503572.0848301244,"t":1728154800}
+{"o":250.8425647565,"h":250.9906343113,"l":248.7670697399,"c":248.8548839726,"v":351810.0590905763,"t":1728158400}
+{"o":248.8548839726,"h":250.9631329063,"l":248.8548839726,"c":249.9209417168,"v":293348.6187529289,"t":1728162000}
+{"o":249.9209417168,"h":252.2886712751,"l":249.8875809923,"c":252.2654833575,"v":316158.7301489881,"t":1728165600}
+{"o":252.2654833575,"h":252.2746799123,"l":251.1320186183,"c":251.5836710125,"v":337712.2017211915,"t":1728169200}
+{"o":251.5836710125,"h":251.7900216102,"l":250.5578303226,"c":251.09042275,"v":268867.5665764745,"t":1728172800}
+{"o":251.09042275,"h":253.2112855261,"l":250.7726467181,"c":253.2026770504,"v":356228.7245643827,"t":1728176400}
+{"o":253.2026770504,"h":253.3241836361,"l":252.1532591305,"c":252.6167669356,"v":346160.7153284124,"t":1728180000}
+{"o":252.6167669356,"h":254.1616927387,"l":251.6765916326,"c":251.845314072,"v":259880.230790621,"t":1728183600}
+{"o":251.845314072,"h":252.5881060134,"l":250.6852819172,"c":251.2969260023,"v":238621.0385566605,"t":1728187200}
+{"o":251.2969260023,"h":252.1696301272,"l":250.8464361891,"c":251.6800242446,"v":212903.5609869455,"t":1728190800}
+{"o":251.6800242446,"h":253.0006224524,"l":251.520116149,"c":252.4476982862,"v":228888.4809187709,"t":1728194400}
+{"o":252.4476982862,"h":253.0898329504,"l":251.9901680282,"c":252.2734586315,"v":231573.158282501,"t":1728198000}
+{"o":252.2734586315,"h":253.6916785508,"l":251.6760732603,"c":252.8749465832,"v":387185.0771688413,"t":1728201600}
+{"o":252.8749465832,"h":254.5497521613,"l":252.8126818808,"c":253.6392137526,"v":307187.5363052845,"t":1728205200}
+{"o":253.6392137526,"h":254.1975464708,"l":252.9561290548,"c":253.2510700161,"v":323567.1061334815,"t":1728208800}
+{"o":253.2510700161,"h":254.8025052275,"l":253.0215320824,"c":254.1531045019,"v":372123.346668551,"t":1728212400}
+{"o":254.1531045019,"h":255.211978169,"l":254.0070269248,"c":255.0427157285,"v":360717.0228146891,"t":1728216000}
+{"o":255.0427157285,"h":255.8922302059,"l":254.7825392677,"c":254.7964053183,"v":419267.2457591165,"t":1728219600}
+{"o":254.7964053183,"h":258.6706652011,"l":254.3070368105,"c":258.3005049868,"v":521975.6387285317,"t":1728223200}
+{"o":258.3005049868,"h":258.8045129825,"l":255.2494518959,"c":257.7086668582,"v":710492.4764961608,"t":1728226800}
+{"o":257.7086668582,"h":258.5816965047,"l":255.6834553882,"c":255.6919823961,"v":597607.7713932175,"t":1728230400}
+{"o":255.6919823961,"h":256.9590894387,"l":255.5948961561,"c":256.0064172664,"v":429390.5608083559,"t":1728234000}
+{"o":256.0064172664,"h":257.6607717521,"l":256.0064172664,"c":257.418663826,"v":408656.7019109172,"t":1728237600}
+{"o":257.418663826,"h":258.598465611,"l":256.3055730025,"c":256.6536988835,"v":430834.9024347891,"t":1728241200}
+{"o":268.7790011956,"h":269.9641370302,"l":267.6748824928,"c":268.7790011956,"v":393308.9919419828,"t":1721044800}
+{"o":268.7790011956,"h":272.2185591413,"l":267.7271028129,"c":270.4542650808,"v":452897.5724246032,"t":1721048400}
+{"o":270.4542650808,"h":272.1061105913,"l":267.9703006769,"c":270.8385485689,"v":476818.7803835162,"t":1721052000}
+{"o":270.8385485689,"h":272.2075671306,"l":268.9319026135,"c":270.0351126264,"v":529899.4264585753,"t":1721055600}
+{"o":270.0351126264,"h":273.6618516644,"l":269.4409509825,"c":271.8060161082,"v":656751.4677869147,"t":1721059200}
+{"o":271.8060161082,"h":274.6231752328,"l":270.9841943478,"c":272.3799595525,"v":597471.9503237606,"t":1721062800}
+{"o":272.3799595525,"h":276.4355671392,"l":271.4841760148,"c":275.2133996906,"v":583286.6433498149,"t":1721066400}
+{"o":275.2133996906,"h":277.6908446451,"l":273.2669902063,"c":274.4341665848,"v":691018.3366137628,"t":1721070000}
+{"o":274.4341665848,"h":277.3301409728,"l":274.1910833748,"c":276.6932865863,"v":509256.8310394469,"t":1721073600}
+{"o":276.6932865863,"h":278.094358185,"l":275.3276293027,"c":275.4549319809,"v":461159.2207184431,"t":1721077200}
+{"o":275.4549319809,"h":281.4919623623,"l":275.2920072286,"c":280.3248177982,"v":579637.1560413681,"t":1721080800}
+{"o":280.3248177982,"h":282.3414538832,"l":278.7985571139,"c":281.1803475294,"v":618378.4482551244,"t":1721084400}
+{"o":281.1803475294,"h":282.5767800813,"l":278.605968665,"c":278.9293678055,"v":670165.9175636129,"t":1721088000}
+{"o":278.9293678055,"h":280.0400054404,"l":277.7584298729,"c":279.3875503029,"v":458225.2301713902,"t":1721091600}
+{"o":279.3875503029,"h":279.4724552522,"l":275.9543153899,"c":276.487189509,"v":394518.801519013,"t":1721095200}
+{"o":276.487189509,"h":279.0601967464,"l":275.6881865672,"c":278.6689885799,"v":393131.5764851304,"t":1721098800}
+{"o":278.6689885799,"h":279.9057321739,"l":277.7699183361,"c":279.0771915372,"v":358045.6254504008,"t":1721102400}
+{"o":279.0771915372,"h":280.2238949217,"l":270.3181153817,"c":274.4190787612,"v":584098.2308563569,"t":1721106000}
+{"o":274.4190787612,"h":276.9363201399,"l":271.3544548144,"c":271.5660853134,"v":461750.487874034,"t":1721109600}
+{"o":271.5660853134,"h":274.7275336409,"l":271.5026516738,"c":272.7097027991,"v":487408.8515214326,"t":1721113200}
+{"o":272.7097027991,"h":274.459617283,"l":269.3330127712,"c":272.6099021218,"v":467965.4840295414,"t":1721116800}
+{"o":272.6099021218,"h":275.0775424632,"l":271.617232044,"c":273.7398160729,"v":403710.9486138572,"t":1721120400}
+{"o":273.7398160729,"h":276.3026796704,"l":273.0605141692,"c":276.0833584916,"v":428769.0136486241,"t":1721124000}
+{"o":276.0833584916,"h":278.1094640163,"l":274.9696179472,"c":277.7040901242,"v":473380.7594268996,"t":1721127600}
+{"o":277.7040901242,"h":278.7932056329,"l":274.8996579211,"c":275.1623679403,"v":493969.1931394817,"t":1721131200}
+{"o":275.1623679403,"h":277.5880156364,"l":274.6750767221,"c":274.784909462,"v":485284.3908589192,"t":1721134800}
+{"o":274.784909462,"h":275.8905580243,"l":272.7482199161,"c":275.2039917771,"v":519248.8217701135,"t":1721138400}
+{"o":275.2039917771,"h":284.8595893649,"l":274.7209545222,"c":284.0490219245,"v":682046.8311900926,"t":1721142000}
+{"o":284.0490219245,"h":285.6206434442,"l":280.6276282789,"c":284.0840161022,"v":802363.2110408624,"t":1721145600}
+{"o":284.0840161022,"h":286.8160250713,"l":282.6740552373,"c":286.1463681168,"v":589200.5038897974,"t":1721149200}
+{"o":286.1463681168,"h":286.5889022586,"l":284.3833940857,"c":285.9702657292,"v":548293.3629416795,"t":1721152800}
+{"o":285.9702657292,"h":286.8382804269,"l":284.1614790109,"c":285.8085207216,"v":380021.0935680007,"t":1721156400}
+{"o":285.8085207216,"h":286.0122707535,"l":281.8265319478,"c":281.9394195707,"v":457089.394911117,"t":1721160000}
+{"o":281.9394195707,"h":284.5682701725,"l":281.6681591952,"c":283.3725327,"v":371016.7246664676,"t":1721163600}
+{"o":283.3725327,"h":283.7580753132,"l":280.774834661,"c":282.3719516935,"v":429393.3212551347,"t":1721167200}
+{"o":282.3719516935,"h":285.6642474037,"l":281.9801132616,"c":283.5166647657,"v":352343.4845174724,"t":1721170800}
+{"o":283.5166647657,"h":285.3227557325,"l":283.159503682,"c":284.7607358972,"v":398722.1855504686,"t":1721174400}
+{"o":284.7607358972,"h":289.1930763673,"l":284.5872424155,"c":285.8717349186,"v":552148.8295706104,"t":1721178000}
+{"o":285.8717349186,"h":286.8770073714,"l":284.3007956109,"c":284.4407778116,"v":356117.0436660342,"t":1721181600}
+{"o":284.4407778116,"h":284.593408888,"l":282.5043516787,"c":284.1761225503,"v":359901.2765650902,"t":1721185200}
+{"o":284.1761225503,"h":285.2766337574,"l":282.87006142,"c":284.7990000229,"v":356841.1146823174,"t":1721188800}
+{"o":284.7990000229,"h":286.9451998147,"l":284.3132872168,"c":285.0138892805,"v":425894.3057090354,"t":1721192400}
+{"o":285.0138892805,"h":286.3931663871,"l":284.0688833334,"c":284.5612900629,"v":334846.864087156,"t":1721196000}
+{"o":284.5612900629,"h":284.6982319827,"l":282.5451135705,"c":283.5437802286,"v":342586.1137613029,"t":1721199600}
+{"o":283.5437802286,"h":287.2052585133,"l":281.6554527947,"c":285.8307319688,"v":426921.2777976702,"t":1721203200}
+{"o":285.8307319688,"h":288.6928460379,"l":285.0822260799,"c":288.6070615781,"v":345314.4878729347,"t":1721206800}
+{"o":288.6070615781,"h":288.6093464043,"l":286.6049140211,"c":286.9348556369,"v":304319.7220304788,"t":1721210400}
+{"o":286.9348556369,"h":287.0544162743,"l":282.825778519,"c":283.823331311,"v":367824.4158601669,"t":1721214000}
+{"o":283.823331311,"h":284.9966922847,"l":283.2303781601,"c":283.9247191036,"v":346347.4188153898,"t":1721217600}
+{"o":283.9247191036,"h":285.967262474,"l":281.8263051373,"c":285.6127737133,"v":435710.7255148822,"t":1721221200}
+{"o":285.6127737133,"h":285.9019661675,"l":282.4246372455,"c":282.9370746573,"v":405737.8616652376,"t":1721224800}
+{"o":282.9370746573,"h":283.4787960634,"l":278.3744153092,"c":279.0781188056,"v":435919.9713681596,"t":1721228400}
+{"o":279.0781188056,"h":279.3817315585,"l":272.9465569719,"c":275.1254709153,"v":589353.1842260322,"t":1721232000}
+{"o":275.1254709153,"h":277.683518021,"l":274.6401403988,"c":276.0615655487,"v":436586.9687805172,"t":1721235600}
+{"o":276.0615655487,"h":278.1584598143,"l":275.5254123138,"c":276.3749116432,"v":341985.1101623495,"t":1721239200}
+{"o":276.3749116432,"h":277.7779336652,"l":275.5050335731,"c":276.6133218235,"v":344895.2306137403,"t":1721242800}
+{"o":276.6133218235,"h":277.6225281004,"l":275.5857406792,"c":275.6399184144,"v":353271.2907864622,"t":1721246400}
+{"o":275.6399184144,"h":276.666169429,"l":273.3866785022,"c":276.0742688357,"v":411864.8356038606,"t":1721250000}
+{"o":276.0742688357,"h":276.9340598483,"l":274.7325442316,"c":275.1426171184,"v":391417.6193506386,"t":1721253600}
+{"o":275.1426171184,"h":275.7233044093,"l":273.8727313825,"c":274.4300772049,"v":314262.8861167582,"t":1721257200}
+{"o":274.4300772049,"h":279.3151075773,"l":274.3346073338,"c":278.6805016751,"v":333718.8768178594,"t":1721260800}
+{"o":278.6805016751,"h":280.926258389,"l":278.0358592378,"c":280.8059110207,"v":316497.0850600965,"t":1721264400}
+{"o":280.8059110207,"h":282.0639733193,"l":277.0196790431,"c":279.8073495603,"v":389378.3174582057,"t":1721268000}
+{"o":279.8073495603,"h":281.5173396703,"l":279.4583678189,"c":280.4461665668,"v":318381.1173419929,"t":1721271600}
+{"o":280.4461665668,"h":280.6609137444,"l":277.8870106443,"c":278.2864153995,"v":342007.2554103859,"t":1721275200}
+{"o":278.2864153995,"h":281.5260378963,"l":277.1711802033,"c":280.8553876579,"v":356226.549134275,"t":1721278800}
+{"o":280.8553876579,"h":282.2233963991,"l":280.0157511933,"c":281.9402176219,"v":401698.2835688762,"t":1721282400}
+{"o":281.9402176219,"h":282.1510006186,"l":279.8261875563,"c":279.9316714332,"v":440878.7863309729,"t":1721286000}
+{"o":279.9316714332,"h":281.5509647947,"l":279.1815107644,"c":281.3190239024,"v":413802.931792227,"t":1721289600}
+{"o":281.3190239024,"h":282.1788139477,"l":280.5957288906,"c":281.3707687937,"v":383363.4955481871,"t":1721293200}
+{"o":281.3707687937,"h":281.3707687937,"l":279.2549888493,"c":280.9096710645,"v":361493.1746196506,"t":1721296800}
+{"o":280.9096710645,"h":281.6125268349,"l":279.5733899919,"c":281.3657314887,"v":382938.775292767,"t":1721300400}
+{"o":281.3657314887,"h":284.9361939715,"l":281.2701928808,"c":283.9751645479,"v":438706.4474507624,"t":1721304000}
+{"o":283.9751645479,"h":285.1334375429,"l":282.3357970487,"c":283.5873037807,"v":451845.9715211872,"t":1721307600}
+{"o":283.5873037807,"h":284.3218619351,"l":278.1212016421,"c":278.9011987269,"v":559310.1454070985,"t":1721311200}
+{"o":278.9011987269,"h":278.9011987269,"l":275.3812199198,"c":275.9355223091,"v":569747.6900432693,"t":1721314800}
+{"o":275.9355223091,"h":278.2287300503,"l":273.6268864342,"c":277.9645904973,"v":496916.8785408235,"t":1721318400}
+{"o":277.9645904973,"h":278.1973601864,"l":274.9396287303,"c":275.2031185199,"v":396582.3105380422,"t":1721322000}
+{"o":275.2031185199,"h":277.6264741338,"l":274.224932058,"c":275.959678617,"v":455128.4955366428,"t":1721325600}
+{"o":275.959678617,"h":277.908848839,"l":274.4531802025,"c":276.908687175,"v":389409.3657772888,"t":1721329200}
+{"o":276.908687175,"h":278.804342654,"l":275.8819961935,"c":278.804342654,"v":342971.5317343587,"t":1721332800}
+{"o":278.804342654,"h":279.6062783034,"l":277.8273876896,"c":279.4643982649,"v":327008.5164573999,"t":1721336400}
+{"o":279.4643982649,"h":283.1127892754,"l":278.6575378467,"c":282.1496718302,"v":406271.2560710859,"t":1721340000}
+{"o":282.1496718302,"h":282.7352690437,"l":280.3784321775,"c":280.9015711202,"v":336877.4922481179,"t":1721343600}
+{"o":280.9015711202,"h":281.2175097189,"l":278.3150670093,"c":278.8502584088,"v":421974.3564510486,"t":1721347200}
+{"o":278.8502584088,"h":279.8209800547,"l":275.6524712759,"c":279.7078697459,"v":353554.9290215406,"t":1721350800}
+{"o":279.7078697459,"h":281.8363354914,"l":278.729645552,"c":280.0467132566,"v":336089.5478148411,"t":1721354400}
+{"o":280.0467132566,"h":285.7480312334,"l":279.9641305903,"c":285.4707520457,"v":425369.6757362011,"t":1721358000}
+{"o":285.4707520457,"h":286.4505578423,"l":283.7062904498,"c":283.7084838473,"v":352194.4599184149,"t":1721361600}
+{"o":283.7084838473,"h":286.446988163,"l":283.4991426883,"c":286.2041683008,"v":331725.8766330482,"t":1721365200}
+{"o":286.2041683008,"h":292.0739827944,"l":286.040719487,"c":290.1531467217,"v":459835.9894629465,"t":1721368800}
+{"o":290.1531467217,"h":290.1929691992,"l":283.8115738728,"c":284.8898306072,"v":444158.1647894525,"t":1721372400}
+{"o":284.8898306072,"h":286.3819438101,"l":281.0381742029,"c":285.5508471512,"v":529184.2895770763,"t":1721376000}
+{"o":285.5508471512,"h":288.2663269834,"l":283.0743820759,"c":283.5477447723,"v":487539.0837904204,"t":1721379600}
+{"o":283.5477447723,"h":287.5518059929,"l":282.9164319167,"c":285.8601441432,"v":390999.6804879212,"t":1721383200}
+{"o":285.8601441432,"h":287.3815986689,"l":285.2943382409,"c":286.9220963187,"v":336283.6730361394,"t":1721386800}
+{"o":286.9220963187,"h":289.8281202258,"l":286.3264772641,"c":289.1304895715,"v":380138.749139689,"t":1721390400}
+{"o":289.1304895715,"h":296.1009846196,"l":286.5825281861,"c":294.6838980271,"v":513541.5639176846,"t":1721394000}
+{"o":294.6838980271,"h":297.936266396,"l":293.9565114585,"c":297.7621330427,"v":580211.1060191581,"t":1721397600}
+{"o":297.7621330427,"h":298.2836223583,"l":294.9020793566,"c":297.9716416474,"v":592432.0619133289,"t":1721401200}
+{"o":297.9716416474,"h":302.8266133373,"l":297.8579063734,"c":298.7614741946,"v":680847.8773415945,"t":1721404800}
+{"o":298.7614741946,"h":301.2284303437,"l":297.8829947016,"c":300.9268561198,"v":464547.5971027486,"t":1721408400}
+{"o":300.9268561198,"h":301.1080179939,"l":297.0122080385,"c":299.7348755519,"v":371139.0382229476,"t":1721412000}
+{"o":299.7348755519,"h":301.7857620612,"l":299.3888387495,"c":300.8847929269,"v":464788.1330323518,"t":1721415600}
+{"o":300.8847929269,"h":301.0780086372,"l":296.4870618198,"c":298.4794805861,"v":445730.709651046,"t":1721419200}
+{"o":298.4794805861,"h":300.0043402416,"l":296.485481852,"c":296.758005209,"v":396919.5680013166,"t":1721422800}
+{"o":296.758005209,"h":299.1345592996,"l":296.758005209,"c":297.8445938435,"v":381453.1166500266,"t":1721426400}
+{"o":297.8445938435,"h":299.379467291,"l":297.7897486427,"c":298.605248464,"v":339467.9758410325,"t":1721430000}
+{"o":298.605248464,"h":299.7048260309,"l":297.103331715,"c":299.0803433224,"v":376630.8885455792,"t":1721433600}
+{"o":299.0803433224,"h":301.5120776796,"l":298.8716126441,"c":300.5124476138,"v":336320.1050786026,"t":1721437200}
+{"o":300.5124476138,"h":303.2668862192,"l":299.7626301226,"c":301.7621874554,"v":292452.2275839559,"t":1721440800}
+{"o":301.7621874554,"h":302.7548655087,"l":299.2710244001,"c":299.4488856619,"v":279760.1337944234,"t":1721444400}
+{"o":299.4488856619,"h":300.8238910459,"l":299.3337665053,"c":300.6582486115,"v":263746.1686092971,"t":1721448000}
+{"o":300.6582486115,"h":300.7471616877,"l":298.6610937996,"c":300.037287673,"v":312248.312926789,"t":1721451600}
+{"o":300.037287673,"h":300.6464745202,"l":298.4613610859,"c":298.6880621847,"v":294962.2093121923,"t":1721455200}
+{"o":298.6880621847,"h":299.1801622044,"l":297.3768514884,"c":297.6351799893,"v":278704.2593441529,"t":1721458800}
+{"o":297.6351799893,"h":299.0841425889,"l":297.2212692115,"c":297.792864333,"v":295276.6662331269,"t":1721462400}
+{"o":297.792864333,"h":299.7923134144,"l":297.0647199587,"c":298.4477414033,"v":310547.2807600976,"t":1721466000}
+{"o":298.4477414033,"h":299.2228910135,"l":297.3964068111,"c":297.7764602264,"v":331107.4828837897,"t":1721469600}
+{"o":297.7764602264,"h":297.9950259622,"l":296.0043398133,"c":296.5280160009,"v":309588.0134829651,"t":1721473200}
+{"o":296.5280160009,"h":298.2112584952,"l":296.5280160009,"c":297.3405268829,"v":325716.6935975787,"t":1721476800}
+{"o":297.3405268829,"h":297.8267081791,"l":295.35553452,"c":296.9623038147,"v":376708.558482562,"t":1721480400}
+{"o":296.9623038147,"h":299.0265380694,"l":296.634369541,"c":298.4269296754,"v":520065.6806201761,"t":1721484000}
+{"o":298.4269296754,"h":299.5864939497,"l":297.8828523032,"c":298.6767399485,"v":416100.4023442087,"t":1721487600}
+{"o":298.6767399485,"h":300.8521975056,"l":298.2297351465,"c":299.5175419362,"v":443485.2020461307,"t":1721491200}
+{"o":299.5175419362,"h":307.8279141356,"l":298.9041190317,"c":307.4913832273,"v":515900.1332517574,"t":1721494800}
+{"o":307.4913832273,"h":308.1157322817,"l":305.5822462028,"c":306.3904111449,"v":388218.4422533252,"t":1721498400}
+{"o":306.3904111449,"h":307.4674915794,"l":303.9431211468,"c":304.4136709352,"v":379935.3005008626,"t":1721502000}
+{"o":304.4136709352,"h":307.2762176489,"l":304.3473609451,"c":306.5364359967,"v":365042.9053664162,"t":1721505600}
+{"o":306.5364359967,"h":308.1334786186,"l":304.8590291364,"c":307.9948175639,"v":362589.7550389986,"t":1721509200}
+{"o":307.9948175639,"h":308.9836138809,"l":305.2652949814,"c":305.998867992,"v":361678.5030266021,"t":1721512800}
+{"o":305.998867992,"h":307.6730502915,"l":305.7570574261,"c":306.3901016795,"v":259333.486168459,"t":1721516400}
+{"o":306.3901016795,"h":307.4187254109,"l":305.0078089511,"c":305.3979168152,"v":269305.4451370573,"t":1721520000}
+{"o":305.3979168152,"h":307.9700321372,"l":305.2756752675,"c":307.1599886966,"v":291563.6486080701,"t":1721523600}
+{"o":307.1599886966,"h":309.6505618265,"l":306.3083868466,"c":306.4326725464,"v":294223.6097256208,"t":1721527200}
+{"o":306.4326725464,"h":307.1603556289,"l":305.4548548163,"c":305.6560131055,"v":274138.9228280443,"t":1721530800}
+{"o":305.6560131055,"h":306.7289020847,"l":305.2507710441,"c":305.5857462574,"v":272063.5779119762,"t":1721534400}
+{"o":305.5857462574,"h":306.1079446592,"l":304.5140041391,"c":305.580625123,"v":295291.5925488268,"t":1721538000}
+{"o":305.580625123,"h":306.0519523867,"l":302.1350720805,"c":302.4715883978,"v":331372.4178998649,"t":1721541600}
+{"o":302.4715883978,"h":303.415357595,"l":301.8562526685,"c":302.3759499696,"v":300853.6222382018,"t":1721545200}
+{"o":302.3759499696,"h":303.5041509822,"l":302.2714043229,"c":302.6868533711,"v":277393.0069654356,"t":1721548800}
+{"o":302.6868533711,"h":304.783757931,"l":302.3318868897,"c":304.7772647299,"v":276919.3182141507,"t":1721552400}
+{"o":304.7772647299,"h":305.3379821556,"l":303.8213079063,"c":303.8828621685,"v":299740.237271874,"t":1721556000}
+{"o":303.8828621685,"h":305.2556153245,"l":303.7317030407,"c":305.0962623188,"v":325561.9002313144,"t":1721559600}
+{"o":305.0962623188,"h":306.0263685902,"l":304.2550888023,"c":304.8248586326,"v":352495.2872454646,"t":1721563200}
+{"o":304.8248586326,"h":305.9973757323,"l":302.8931487112,"c":303.9084682497,"v":358103.1020145073,"t":1721566800}
+{"o":303.9084682497,"h":307.9965297726,"l":302.6146578872,"c":307.207748238,"v":487556.7136640426,"t":1721570400}
+{"o":307.207748238,"h":311.5694663146,"l":305.5300605046,"c":309.6399193082,"v":551079.7970508423,"t":1721574000}
+{"o":309.6399193082,"h":312.7662051889,"l":308.0551150402,"c":312.354916398,"v":489601.989718708,"t":1721577600}
+{"o":312.354916398,"h":312.742815617,"l":304.821009467,"c":306.2771162087,"v":602098.9240445107,"t":1721581200}
+{"o":306.2771162087,"h":313.9101241004,"l":301.179758638,"c":308.7653411682,"v":1140542.8053943745,"t":1721584800}
+{"o":308.7653411682,"h":314.2523130561,"l":307.6925013628,"c":314.1011155436,"v":555300.7957214911,"t":1721588400}
+{"o":314.1011155436,"h":325.7654193673,"l":313.1875344207,"c":321.6503992935,"v":837308.1660450603,"t":1721592000}
+{"o":321.6503992935,"h":326.0662522761,"l":320.2730230743,"c":325.2444043769,"v":642034.5215363045,"t":1721595600}
+{"o":325.2444043769,"h":325.4086853845,"l":319.4918636178,"c":324.5724662158,"v":579239.2709063343,"t":1721599200}
+{"o":324.5724662158,"h":327.2439346401,"l":323.940167496,"c":325.4635939316,"v":502305.1878532346,"t":1721602800}
+{"o":325.4635939316,"h":327.6357096474,"l":322.4652266971,"c":322.9459278397,"v":524855.9224902163,"t":1721606400}
+{"o":322.9459278397,"h":323.4802998421,"l":319.901693438,"c":320.1121388977,"v":456306.2890410568,"t":1721610000}
+{"o":320.1121388977,"h":323.2868490261,"l":319.5251773039,"c":321.7677744939,"v":442536.8884588696,"t":1721613600}
+{"o":321.7677744939,"h":322.0707800712,"l":318.896824525,"c":319.2252114305,"v":384090.7468988309,"t":1721617200}
+{"o":319.2252114305,"h":320.7263569088,"l":318.7358011626,"c":319.9186105395,"v":352349.5805654232,"t":1721620800}
+{"o":319.9186105395,"h":320.3316841914,"l":314.4996254471,"c":316.3671903225,"v":411317.8386058584,"t":1721624400}
+{"o":316.3671903225,"h":317.8474029481,"l":314.6148790946,"c":316.724196741,"v":539206.9179580003,"t":1721628000}
+{"o":316.724196741,"h":316.7264011837,"l":313.5321380718,"c":314.8455028365,"v":432070.2691632116,"t":1721631600}
+{"o":314.8455028365,"h":316.5350386817,"l":312.0720267357,"c":312.8273030273,"v":433849.3998430363,"t":1721635200}
+{"o":312.8273030273,"h":315.7820240188,"l":311.9212925833,"c":315.7820240188,"v":386946.0224998274,"t":1721638800}
+{"o":315.7820240188,"h":319.4892447489,"l":315.3527131714,"c":316.6995383472,"v":393257.5364824691,"t":1721642400}
+{"o":316.6995383472,"h":319.1962305915,"l":316.325642717,"c":318.7902659803,"v":366817.350719157,"t":1721646000}
+{"o":318.7902659803,"h":319.7064449358,"l":316.6786456372,"c":318.3739817372,"v":386800.4400728515,"t":1721649600}
+{"o":318.3739817372,"h":320.8530856037,"l":314.3304563357,"c":315.3622448026,"v":493003.1650356711,"t":1721653200}
+{"o":315.3622448026,"h":317.9369251966,"l":312.6480604971,"c":314.319028636,"v":534684.128063224,"t":1721656800}
+{"o":314.319028636,"h":318.7393422648,"l":312.4656598253,"c":317.2920214742,"v":504198.9024923502,"t":1721660400}
+{"o":317.2920214742,"h":318.8867818647,"l":315.8484388655,"c":316.2603819205,"v":513024.9539246305,"t":1721664000}
+{"o":316.2603819205,"h":320.0715895759,"l":315.2856362761,"c":319.7506763293,"v":409686.703247564,"t":1721667600}
+{"o":319.7506763293,"h":322.6613419615,"l":319.2157021344,"c":319.4465679181,"v":449047.7905386602,"t":1721671200}
+{"o":319.4465679181,"h":323.0569980867,"l":319.0159735685,"c":322.7319336043,"v":420879.2484656224,"t":1721674800}
+{"o":322.7319336043,"h":323.6503714445,"l":320.8156746756,"c":322.1567363774,"v":549887.3707363328,"t":1721678400}
+{"o":322.1567363774,"h":322.1794469386,"l":317.2545644523,"c":317.9417864025,"v":528513.5028751713,"t":1721682000}
+{"o":317.9417864025,"h":318.0021866754,"l":314.0246467559,"c":315.0433983298,"v":503210.0251651056,"t":1721685600}
+{"o":315.0433983298,"h":316.6082369171,"l":312.6577627989,"c":315.7098063127,"v":396475.867773959,"t":1721689200}
+{"o":315.7098063127,"h":318.6180355622,"l":315.3643586409,"c":315.6545791516,"v":390841.1819004074,"t":1721692800}
+{"o":315.6545791516,"h":316.633583064,"l":313.2116356758,"c":314.7310601139,"v":410399.1536373267,"t":1721696400}
+{"o":314.7310601139,"h":316.8062680221,"l":312.6252204723,"c":316.7178352104,"v":377755.2369619029,"t":1721700000}
+{"o":316.7178352104,"h":317.3892885428,"l":315.6830695602,"c":315.9652462903,"v":489774.2234507334,"t":1721703600}
+{"o":315.9652462903,"h":316.0966142304,"l":309.5659730096,"c":309.9445206917,"v":508273.0764510162,"t":1721707200}
+{"o":309.9445206917,"h":310.3290664339,"l":306.5714662211,"c":307.8180359761,"v":524188.739348435,"t":1721710800}
+{"o":307.8180359761,"h":310.5532615291,"l":307.1692264694,"c":308.8554988381,"v":534264.3194779718,"t":1721714400}
+{"o":308.8554988381,"h":311.0407180889,"l":308.4188818004,"c":310.590320763,"v":422950.2156287433,"t":1721718000}
+{"o":310.590320763,"h":314.2164176306,"l":310.0433091353,"c":312.8575819731,"v":418125.7696750775,"t":1721721600}
+{"o":312.8575819731,"h":314.5275475405,"l":311.8141831335,"c":313.8245162872,"v":380059.6276119139,"t":1721725200}
+{"o":313.8245162872,"h":315.3408722994,"l":312.8431764192,"c":312.8431764192,"v":361766.0336970816,"t":1721728800}
+{"o":312.8431764192,"h":312.8431764192,"l":307.3234099865,"c":309.8435081644,"v":444106.855440949,"t":1721732400}
+{"o":309.8435081644,"h":310.6691762379,"l":307.5579818158,"c":309.5695443458,"v":403224.8255160914,"t":1721736000}
+{"o":309.5695443458,"h":310.3905892486,"l":303.9219876072,"c":306.7710650281,"v":594288.9059070939,"t":1721739600}
+{"o":306.7710650281,"h":314.7828619436,"l":306.3712579737,"c":314.3886163581,"v":700283.149151803,"t":1721743200}
+{"o":314.3886163581,"h":314.5964253807,"l":310.1715611229,"c":311.5755007454,"v":794281.0763968901,"t":1721746800}
+{"o":311.5755007454,"h":312.3179810519,"l":302.4153502355,"c":302.8559899504,"v":717766.418263889,"t":1721750400}
+{"o":302.8559899504,"h":307.1130191839,"l":301.1501297338,"c":306.600289644,"v":830073.0988160446,"t":1721754000}
+{"o":306.600289644,"h":307.6756318448,"l":304.219510027,"c":304.5567642763,"v":610845.1243346542,"t":1721757600}
+{"o":304.5567642763,"h":306.7195578995,"l":302.7315075943,"c":303.4633807074,"v":550982.6473775782,"t":1721761200}
+{"o":303.4633807074,"h":307.4899296652,"l":303.2559193271,"c":306.7364323693,"v":516393.390010842,"t":1721764800}
+{"o":306.7364323693,"h":308.5206814165,"l":305.3755306485,"c":305.3755306485,"v":520055.4236858304,"t":1721768400}
+{"o":305.3755306485,"h":306.554331223,"l":302.5227337576,"c":305.05954548,"v":440473.1485788211,"t":1721772000}
+{"o":305.05954548,"h":305.9391024949,"l":302.1730630158,"c":305.2759804763,"v":399945.9840641442,"t":1721775600}
+{"o":305.2759804763,"h":307.6236037505,"l":301.7733912366,"c":301.8727486194,"v":446296.2418662311,"t":1721779200}
+{"o":301.8727486194,"h":305.800855484,"l":301.6088242614,"c":302.7728881914,"v":415980.3205932694,"t":1721782800}
+{"o":302.7728881914,"h":306.0222015713,"l":301.886975543,"c":305.8928333201,"v":376008.285769876,"t":1721786400}
+{"o":305.8928333201,"h":307.990403259,"l":304.7826746843,"c":306.4313735668,"v":354001.8666287453,"t":1721790000}
+{"o":306.4313735668,"h":306.768632136,"l":304.9357340151,"c":306.1771487368,"v":328792.9431445124,"t":1721793600}
+{"o":306.1771487368,"h":306.2896830236,"l":303.9161593953,"c":305.5481637157,"v":362815.485860998,"t":1721797200}
+{"o":305.5481637157,"h":307.4673950296,"l":304.8421576448,"c":306.6815092911,"v":317085.9735056894,"t":1721800800}
+{"o":306.6815092911,"h":308.1364711218,"l":306.123937407,"c":307.4008375378,"v":336258.7562760355,"t":1721804400}
+{"o":307.4008375378,"h":313.0431254026,"l":306.4661779423,"c":311.7540466624,"v":470083.7709090839,"t":1721808000}
+{"o":311.7540466624,"h":312.4144864506,"l":310.4210809942,"c":311.4296205825,"v":384818.2810002484,"t":1721811600}
+{"o":311.4296205825,"h":313.5524652252,"l":311.0580737808,"c":313.172696434,"v":358522.2072766832,"t":1721815200}
+{"o":313.172696434,"h":314.9500498707,"l":313.0522550946,"c":313.71565365,"v":368684.8488912918,"t":1721818800}
+{"o":313.71565365,"h":314.0796639357,"l":311.0067081744,"c":311.4820519092,"v":380686.4775883216,"t":1721822400}
+{"o":311.4820519092,"h":315.9478972752,"l":311.227831778,"c":312.9387762411,"v":477224.1372444278,"t":1721826000}
+{"o":312.9387762411,"h":320.9607023828,"l":312.4928727231,"c":319.4466846152,"v":609619.8671369796,"t":1721829600}
+{"o":319.4466846152,"h":320.6945141699,"l":313.6354204048,"c":313.7663349288,"v":583022.2932471132,"t":1721833200}
+{"o":313.7663349288,"h":318.5864817212,"l":311.3446026653,"c":318.5864817212,"v":603978.0892398525,"t":1721836800}
+{"o":318.5864817212,"h":322.0697042197,"l":318.3600855986,"c":320.4146583951,"v":565538.4253064527,"t":1721840400}
+{"o":320.4146583951,"h":320.6291914729,"l":313.0849355152,"c":313.8060055412,"v":585455.7725162872,"t":1721844000}
+{"o":313.8060055412,"h":317.6904873017,"l":312.8432089892,"c":314.2945123422,"v":511113.8294672042,"t":1721847600}
+{"o":314.2945123422,"h":318.1846669324,"l":314.2945123422,"c":317.7642130765,"v":469365.397802814,"t":1721851200}
+{"o":317.7642130765,"h":318.0267700412,"l":309.9810369584,"c":313.1235692185,"v":668895.434971365,"t":1721854800}
+{"o":313.1235692185,"h":316.2552007522,"l":312.6329473212,"c":312.9179734571,"v":573910.3791119093,"t":1721858400}
+{"o":312.9179734571,"h":314.3771896361,"l":310.629792165,"c":314.0966059417,"v":528154.8001209644,"t":1721862000}
+{"o":314.0966059417,"h":316.8988938841,"l":312.5504243978,"c":315.0169696088,"v":470183.3220065339,"t":1721865600}
+{"o":315.0169696088,"h":315.0252453206,"l":303.7548563969,"c":309.3336197949,"v":1091550.6311481625,"t":1721869200}
+{"o":309.3336197949,"h":309.3412417425,"l":297.079053462,"c":301.3024128062,"v":894738.5405010383,"t":1721872800}
+{"o":301.3024128062,"h":301.8783970081,"l":298.7013345036,"c":300.9348280942,"v":498483.122257727,"t":1721876400}
+{"o":300.9348280942,"h":304.875539722,"l":298.9839980164,"c":303.5134493718,"v":444782.6121834634,"t":1721880000}
+{"o":303.5134493718,"h":305.0267405568,"l":300.4294847356,"c":300.879651102,"v":358061.4781118094,"t":1721883600}
+{"o":300.879651102,"h":303.39794473,"l":299.4694660152,"c":302.7626200966,"v":374057.0803056028,"t":1721887200}
+{"o":302.7626200966,"h":303.5813264987,"l":298.6889361889,"c":298.8876450382,"v":398465.9733319906,"t":1721890800}
+{"o":298.8876450382,"h":301.61944594,"l":297.5864385051,"c":300.4025418408,"v":452603.4680635822,"t":1721894400}
+{"o":300.4025418408,"h":302.0897733591,"l":299.2131070747,"c":299.792888185,"v":371264.0432102815,"t":1721898000}
+{"o":299.792888185,"h":299.9110012996,"l":294.8444142815,"c":296.2912865733,"v":569753.8054210019,"t":1721901600}
+{"o":296.2912865733,"h":298.7217230323,"l":295.8145362756,"c":297.8044840539,"v":490797.9196772393,"t":1721905200}
+{"o":297.8044840539,"h":299.5774970661,"l":293.4690195719,"c":295.4420570801,"v":629613.7317287668,"t":1721908800}
+{"o":295.4420570801,"h":297.7461932338,"l":293.7860933655,"c":296.5591679369,"v":665025.7718325584,"t":1721912400}
+{"o":296.5591679369,"h":302.4839487585,"l":292.4481050852,"c":302.2555346626,"v":840018.9717899874,"t":1721916000}
+{"o":302.2555346626,"h":303.5626265392,"l":299.2461868674,"c":300.6091279234,"v":665339.2472439761,"t":1721919600}
+{"o":300.6091279234,"h":304.2935838638,"l":299.0544601091,"c":301.1964100382,"v":692524.7604017422,"t":1721923200}
+{"o":301.1964100382,"h":303.0213906786,"l":299.2349613539,"c":300.3843840198,"v":573185.7474609915,"t":1721926800}
+{"o":300.3843840198,"h":301.5788518724,"l":294.7229643192,"c":295.7108236004,"v":612254.2107483622,"t":1721930400}
+{"o":295.7108236004,"h":297.7451499428,"l":293.9242551364,"c":296.610758617,"v":636881.0838845619,"t":1721934000}
+{"o":296.610758617,"h":300.8095742099,"l":292.0227817318,"c":300.8095742099,"v":633522.223777158,"t":1721937600}
+{"o":300.8095742099,"h":304.5319677742,"l":299.3796564557,"c":303.2607130273,"v":676807.8197018979,"t":1721941200}
+{"o":303.2607130273,"h":304.856088928,"l":301.929322887,"c":303.9386112915,"v":494102.4424866871,"t":1721944800}
+{"o":303.9386112915,"h":304.9963776279,"l":302.0261183891,"c":303.243785756,"v":441763.5382384511,"t":1721948400}
+{"o":303.243785756,"h":306.1066715124,"l":302.9223674607,"c":305.1074659936,"v":469607.4494248679,"t":1721952000}
+{"o":305.1074659936,"h":307.4399417696,"l":304.4705523586,"c":307.0674558815,"v":511414.3900903363,"t":1721955600}
+{"o":307.0674558815,"h":310.6148285436,"l":306.7369542843,"c":309.8609612985,"v":498602.8956890819,"t":1721959200}
+{"o":309.8609612985,"h":312.1505702298,"l":308.9714739591,"c":310.0363495115,"v":551640.8663456414,"t":1721962800}
+{"o":310.0363495115,"h":312.9177323971,"l":309.8585936144,"c":312.5986243093,"v":467603.7974498134,"t":1721966400}
+{"o":312.5986243093,"h":313.5511388891,"l":311.2778460397,"c":312.3346576006,"v":435259.5211716992,"t":1721970000}
+{"o":312.3346576006,"h":313.5551622569,"l":311.8724428155,"c":312.6030012961,"v":369060.8730664167,"t":1721973600}
+{"o":312.6030012961,"h":313.5596677554,"l":311.6909682571,"c":311.8778416718,"v":348095.9885079908,"t":1721977200}
+{"o":311.8778416718,"h":314.6111170812,"l":311.7620853736,"c":314.2928420716,"v":381806.6144381028,"t":1721980800}
+{"o":314.2928420716,"h":317.6805859498,"l":314.2928420716,"c":315.8184432866,"v":461601.153591939,"t":1721984400}
+{"o":315.8184432866,"h":316.9221292596,"l":314.4289945632,"c":315.0866867621,"v":438224.7594550189,"t":1721988000}
+{"o":315.0866867621,"h":315.8282667382,"l":314.2696212406,"c":315.340609271,"v":357034.2461849544,"t":1721991600}
+{"o":315.340609271,"h":316.5841990234,"l":313.7732844092,"c":314.4759623771,"v":414058.1487401699,"t":1721995200}
+{"o":314.4759623771,"h":323.4849000313,"l":313.2375510134,"c":322.4088748597,"v":539063.3101375969,"t":1721998800}
+{"o":322.4088748597,"h":323.0823395701,"l":316.160964325,"c":319.3003045485,"v":702371.2223370525,"t":1722002400}
+{"o":319.3003045485,"h":321.4920426926,"l":318.896152605,"c":320.3039459882,"v":534357.2018021058,"t":1722006000}
+{"o":320.3039459882,"h":321.2534952171,"l":318.8951941214,"c":319.6871387264,"v":459435.8341750966,"t":1722009600}
+{"o":319.6871387264,"h":322.2634499137,"l":319.4639596552,"c":320.7842805098,"v":415123.2817542588,"t":1722013200}
+{"o":320.7842805098,"h":322.0394589957,"l":320.1908837668,"c":322.0125246607,"v":396042.0828330896,"t":1722016800}
+{"o":322.0125246607,"h":322.872856256,"l":320.8319104116,"c":321.5966571403,"v":422824.4894860972,"t":1722020400}
+{"o":321.5966571403,"h":321.758156027,"l":319.4818595701,"c":320.2937984916,"v":382356.8549181041,"t":1722024000}
+{"o":320.2937984916,"h":322.7419662452,"l":319.6885186345,"c":321.7001104673,"v":364221.4041386999,"t":1722027600}
+{"o":321.7001104673,"h":323.4896230235,"l":321.0572337863,"c":323.3289073203,"v":353694.7912357524,"t":1722031200}
+{"o":323.3289073203,"h":324.1135422017,"l":322.555658104,"c":322.9351732297,"v":342371.1252125981,"t":1722034800}
+{"o":322.9351732297,"h":323.5577954641,"l":320.9914641693,"c":321.9288985093,"v":380622.6252445452,"t":1722038400}
+{"o":321.9288985093,"h":322.0051447135,"l":320.3186709898,"c":320.5754772833,"v":335736.4054168462,"t":1722042000}
+{"o":320.5754772833,"h":324.9474606852,"l":319.9592067596,"c":324.5289640014,"v":368658.6712555184,"t":1722045600}
+{"o":324.5289640014,"h":326.257045466,"l":322.0303126566,"c":322.4166724228,"v":380642.5294139648,"t":1722049200}
+{"o":322.4166724228,"h":324.6998303197,"l":322.1012467862,"c":324.6998303197,"v":315718.3752358438,"t":1722052800}
+{"o":324.6998303197,"h":326.531480656,"l":324.013875195,"c":324.1761340717,"v":365734.680649174,"t":1722056400}
+{"o":324.1761340717,"h":326.3660018582,"l":323.9789747677,"c":326.0194658099,"v":331225.1733134589,"t":1722060000}
+{"o":326.0194658099,"h":328.5661638366,"l":324.4719325956,"c":327.9282994487,"v":432511.7503241617,"t":1722063600}
+{"o":327.9282994487,"h":330.5775751301,"l":327.899093597,"c":330.3231380041,"v":441972.5276269002,"t":1722067200}
+{"o":330.3231380041,"h":330.3542609403,"l":328.6288700594,"c":328.9009769351,"v":390741.7593221306,"t":1722070800}
+{"o":328.9009769351,"h":329.1606611793,"l":326.9346886334,"c":327.1835486826,"v":350852.8469487907,"t":1722074400}
+{"o":327.1835486826,"h":327.3997022757,"l":325.29533588,"c":327.1689412253,"v":439437.001489364,"t":1722078000}
+{"o":327.1689412253,"h":329.7116681574,"l":327.1487563655,"c":328.4265327092,"v":418227.1354926965,"t":1722081600}
+{"o":328.4265327092,"h":332.208816843,"l":328.0179311211,"c":330.8946944622,"v":499663.0551022697,"t":1722085200}
+{"o":330.8946944622,"h":331.2497037313,"l":325.4708730532,"c":326.8666813095,"v":579047.7289585997,"t":1722088800}
+{"o":326.8666813095,"h":327.3439401523,"l":320.3984681467,"c":322.0098534122,"v":646384.6104385632,"t":1722092400}
+{"o":322.0098534122,"h":323.3684408718,"l":320.4050540837,"c":320.7789518189,"v":519951.2878179454,"t":1722096000}
+{"o":320.7789518189,"h":322.1290894205,"l":318.5011911814,"c":319.059546449,"v":581785.3074119936,"t":1722099600}
+{"o":319.059546449,"h":322.6855797314,"l":318.7936300223,"c":319.9490354616,"v":493863.1948224773,"t":1722103200}
+{"o":319.9490354616,"h":320.5370083381,"l":316.6762829257,"c":320.2872449685,"v":638669.8742620492,"t":1722106800}
+{"o":320.2872449685,"h":323.3765624431,"l":314.3848707393,"c":323.0671840349,"v":994043.3152162384,"t":1722110400}
+{"o":323.0671840349,"h":329.4757649245,"l":321.1405283939,"c":328.2399424895,"v":1164812.2799708694,"t":1722114000}
+{"o":328.2399424895,"h":329.5723796729,"l":326.9955263968,"c":327.6541035869,"v":888266.4261922039,"t":1722117600}
+{"o":327.6541035869,"h":327.6541035869,"l":324.0919059504,"c":324.6347578271,"v":848987.2785389918,"t":1722121200}
+{"o":324.6347578271,"h":326.736235819,"l":322.0002173138,"c":326.2615787504,"v":1338046.8026268762,"t":1722124800}
+{"o":326.2615787504,"h":329.3273304655,"l":326.1198665521,"c":327.6933991159,"v":881599.0075719884,"t":1722128400}
+{"o":327.6933991159,"h":328.5785080932,"l":325.9188211598,"c":326.5707330504,"v":628206.1517765236,"t":1722132000}
+{"o":326.5707330504,"h":326.7535592702,"l":324.7275664023,"c":325.3180703163,"v":622221.1007353646,"t":1722135600}
+{"o":325.3180703163,"h":326.1915784194,"l":321.4820190034,"c":321.5719528245,"v":503263.7163294886,"t":1722139200}
+{"o":321.5719528245,"h":322.8476285253,"l":319.6039566394,"c":322.2928552659,"v":538636.9622477795,"t":1722142800}
+{"o":322.2928552659,"h":322.722974287,"l":320.5231465222,"c":321.4727291874,"v":474039.5317318254,"t":1722146400}
+{"o":321.4727291874,"h":324.7298961652,"l":320.625309747,"c":324.4080469556,"v":522927.8687960661,"t":1722150000}
+{"o":324.4080469556,"h":325.5197171655,"l":322.9872080033,"c":324.2082355603,"v":396621.2834026435,"t":1722153600}
+{"o":324.2082355603,"h":325.6779628773,"l":323.8265274278,"c":324.100120326,"v":378849.4438725741,"t":1722157200}
+{"o":324.100120326,"h":326.0437378647,"l":323.7695386405,"c":325.5560453671,"v":399147.9429959189,"t":1722160800}
+{"o":325.5560453671,"h":327.94809311,"l":325.4917590398,"c":326.9321092183,"v":538795.4017522827,"t":1722164400}
+{"o":326.9321092183,"h":328.9185225784,"l":326.0733229436,"c":327.9435890348,"v":577994.9231777206,"t":1722168000}
+{"o":327.9435890348,"h":329.3659856088,"l":327.376947191,"c":328.8317650983,"v":519499.4179233019,"t":1722171600}
+{"o":328.8317650983,"h":329.3215135527,"l":324.8821848569,"c":326.0145015364,"v":670245.4492781023,"t":1722175200}
+{"o":326.0145015364,"h":326.5297962626,"l":324.3006706575,"c":324.8416570245,"v":592300.4422569235,"t":1722178800}
+{"o":324.8416570245,"h":326.441216625,"l":323.6565544117,"c":324.0047630582,"v":512544.0577923513,"t":1722182400}
+{"o":324.0047630582,"h":325.2669986686,"l":323.1270368521,"c":324.4325334058,"v":453912.7590850691,"t":1722186000}
+{"o":324.4325334058,"h":327.2979991167,"l":323.9017630673,"c":326.629008648,"v":473563.796125804,"t":1722189600}
+{"o":326.629008648,"h":327.4132966484,"l":325.2793549828,"c":326.0111458905,"v":496621.091745391,"t":1722193200}
+{"o":326.0111458905,"h":327.1118128953,"l":325.3429670932,"c":326.8466850111,"v":499093.2152730222,"t":1722196800}
+{"o":326.8466850111,"h":327.1059463469,"l":324.1226936136,"c":325.6680740704,"v":536884.8157127398,"t":1722200400}
+{"o":325.6680740704,"h":326.5228478595,"l":322.3613722418,"c":323.6386165473,"v":581821.2474608846,"t":1722204000}
+{"o":323.6386165473,"h":326.7175618407,"l":322.9851489043,"c":326.2793405667,"v":416122.4691855763,"t":1722207600}
+{"o":326.2793405667,"h":333.7524501771,"l":325.3996235305,"c":331.8984087769,"v":588608.3565635558,"t":1722211200}
+{"o":331.8984087769,"h":333.438083072,"l":330.4447970158,"c":330.9728009453,"v":505742.4776352948,"t":1722214800}
+{"o":330.9728009453,"h":339.6200965037,"l":330.4777498803,"c":339.2481724204,"v":579475.6231287755,"t":1722218400}
+{"o":339.2481724204,"h":341.0726681319,"l":338.1764499271,"c":339.1176070377,"v":538029.1334110354,"t":1722222000}
+{"o":339.1176070377,"h":341.7453051105,"l":338.6043096873,"c":341.5049178524,"v":451357.5455362746,"t":1722225600}
+{"o":341.5049178524,"h":342.1568528259,"l":340.3277405502,"c":341.5442323148,"v":500199.8877143016,"t":1722229200}
+{"o":341.5442323148,"h":341.838783885,"l":339.7599153557,"c":339.98418112,"v":492302.7938555035,"t":1722232800}
+{"o":339.98418112,"h":340.5390646474,"l":337.1908243846,"c":339.2366968262,"v":483662.2412198911,"t":1722236400}
+{"o":339.2366968262,"h":339.4585773785,"l":337.4959805448,"c":338.0541903087,"v":374543.4583273834,"t":1722240000}
+{"o":338.0541903087,"h":338.9322378562,"l":337.5550327757,"c":338.6813500044,"v":313545.5979350469,"t":1722243600}
+{"o":338.6813500044,"h":338.704921215,"l":336.3334130851,"c":336.7072917328,"v":366122.7464210835,"t":1722247200}
+{"o":336.7072917328,"h":338.5618538204,"l":335.8007301429,"c":336.7544826132,"v":421031.0112635267,"t":1722250800}
+{"o":336.7544826132,"h":340.654400996,"l":336.4030759055,"c":339.6399822169,"v":526827.8428108897,"t":1722254400}
+{"o":339.6399822169,"h":340.0993223417,"l":335.8873566064,"c":336.4049703299,"v":593396.3871468964,"t":1722258000}
+{"o":336.4049703299,"h":336.8682095855,"l":329.5251998685,"c":331.0277534514,"v":778764.534982275,"t":1722261600}
+{"o":331.0277534514,"h":332.0770800813,"l":327.4967385067,"c":329.9368020182,"v":850156.1197489568,"t":1722265200}
+{"o":329.9368020182,"h":330.75756568,"l":324.8852151065,"c":325.9547528132,"v":679560.1288881433,"t":1722268800}
+{"o":325.9547528132,"h":329.8171517037,"l":325.3238934432,"c":329.2689588339,"v":555374.9982938173,"t":1722272400}
+{"o":329.2689588339,"h":330.6081831416,"l":327.3259697817,"c":327.5720296682,"v":493770.9455006503,"t":1722276000}
+{"o":327.5720296682,"h":329.6723160544,"l":326.4315232094,"c":329.6624849067,"v":466766.8737033229,"t":1722279600}
+{"o":329.6624849067,"h":331.7430046749,"l":327.5771115908,"c":327.8014115674,"v":488503.2410226015,"t":1722283200}
+{"o":327.8014115674,"h":327.9764511707,"l":322.8709906996,"c":324.4067701437,"v":526855.7918451331,"t":1722286800}
+{"o":324.4067701437,"h":326.6630977537,"l":323.1120255147,"c":323.2840718539,"v":522422.1432362493,"t":1722290400}
+{"o":323.2840718539,"h":323.9920694861,"l":320.4345946847,"c":321.9953508585,"v":573639.6725619603,"t":1722294000}
+{"o":321.9953508585,"h":324.1997382108,"l":319.6577752736,"c":322.6215735142,"v":606978.4173870787,"t":1722297600}
+{"o":322.6215735142,"h":324.074089303,"l":318.0597213365,"c":318.3024033636,"v":494802.1827925794,"t":1722301200}
+{"o":318.3024033636,"h":320.4666834465,"l":316.4132186464,"c":319.1668758788,"v":515042.9191648129,"t":1722304800}
+{"o":319.1668758788,"h":322.4495572517,"l":318.4593910223,"c":322.1404205726,"v":559176.3811111432,"t":1722308400}
+{"o":322.1404205726,"h":324.6400218881,"l":321.4908842101,"c":324.5909463115,"v":465921.9214521948,"t":1722312000}
+{"o":324.5909463115,"h":325.8696175616,"l":319.8285127448,"c":321.0415547699,"v":544085.1704947911,"t":1722315600}
+{"o":321.0415547699,"h":322.6684163351,"l":320.6619582816,"c":322.0081052988,"v":416735.6145222702,"t":1722319200}
+{"o":322.0081052988,"h":323.9256271881,"l":321.6422321773,"c":321.8190796516,"v":442025.7969647273,"t":1722322800}
+{"o":321.8190796516,"h":322.5987507397,"l":319.1375475968,"c":319.4039994345,"v":456957.1521033655,"t":1722326400}
+{"o":319.4039994345,"h":321.149432643,"l":319.3590173958,"c":320.3303504977,"v":418850.3707678122,"t":1722330000}
+{"o":320.3303504977,"h":320.7065986767,"l":318.0817876756,"c":319.0223102169,"v":488175.911110029,"t":1722333600}
+{"o":319.0223102169,"h":319.637777773,"l":317.7376304883,"c":319.333006313,"v":373957.3712690096,"t":1722337200}
+{"o":319.333006313,"h":320.2214261535,"l":316.3427974854,"c":320.0237027309,"v":428378.4602384988,"t":1722340800}
+{"o":320.0237027309,"h":322.1627372548,"l":316.3985421362,"c":316.8468873953,"v":602205.8887717309,"t":1722344400}
+{"o":316.8468873953,"h":320.9755739192,"l":315.3705911398,"c":318.6319957472,"v":769919.7651743572,"t":1722348000}
+{"o":318.6319957472,"h":320.9499896035,"l":315.9698135196,"c":319.364075262,"v":636862.1165152629,"t":1722351600}
+{"o":319.364075262,"h":320.269137995,"l":317.2907166378,"c":317.3291765281,"v":544669.0011540091,"t":1722355200}
+{"o":317.3291765281,"h":317.4981757685,"l":312.5458671115,"c":313.002666675,"v":645587.8810861519,"t":1722358800}
+{"o":313.002666675,"h":314.6833043463,"l":311.7268756484,"c":313.9075877726,"v":566770.1100371996,"t":1722362400}
+{"o":313.9075877726,"h":314.4005059878,"l":311.0341748382,"c":313.9138210329,"v":581005.7662255655,"t":1722366000}
+{"o":313.9138210329,"h":317.4424049591,"l":309.7045484871,"c":317.0633780279,"v":649659.8486814209,"t":1722369600}
+{"o":317.0633780279,"h":317.4952116561,"l":315.7929126883,"c":316.69997801,"v":441798.3143046672,"t":1722373200}
+{"o":316.69997801,"h":316.8692354109,"l":315.2662683225,"c":316.4436320823,"v":392087.5633851212,"t":1722376800}
+{"o":316.4436320823,"h":317.5545067831,"l":315.5535558359,"c":316.0895782959,"v":330851.730723517,"t":1722380400}
+{"o":316.0895782959,"h":319.2480558933,"l":314.1991545894,"c":318.92994555,"v":456791.0337436002,"t":1722384000}
+{"o":318.92994555,"h":320.3574722301,"l":317.2399790005,"c":320.0516695334,"v":394270.0246123626,"t":1722387600}
+{"o":320.0516695334,"h":320.606154361,"l":317.6363158543,"c":318.2410996074,"v":369544.097740059,"t":1722391200}
+{"o":318.2410996074,"h":320.2505091067,"l":317.9481986073,"c":319.2955592906,"v":398120.7613143545,"t":1722394800}
+{"o":319.2955592906,"h":319.5192136879,"l":314.2841905408,"c":316.0733517273,"v":430476.2811690019,"t":1722398400}
+{"o":316.0733517273,"h":320.8768132983,"l":314.4463640214,"c":320.6077508014,"v":473069.5066739944,"t":1722402000}
+{"o":320.6077508014,"h":324.0461775183,"l":320.246092495,"c":323.6275885868,"v":477857.7117766294,"t":1722405600}
+{"o":323.6275885868,"h":324.3643352138,"l":322.664249012,"c":323.0093959705,"v":383975.7310451421,"t":1722409200}
+{"o":323.0093959705,"h":324.7759040058,"l":321.8791723772,"c":324.4859124893,"v":403681.3626942699,"t":1722412800}
+{"o":324.4859124893,"h":325.5243785507,"l":323.0877423227,"c":323.8088282828,"v":350569.976664212,"t":1722416400}
+{"o":323.8088282828,"h":323.985235296,"l":321.1485986458,"c":321.3042639776,"v":337378.8076934179,"t":1722420000}
+{"o":321.3042639776,"h":322.3381335321,"l":319.8843670543,"c":320.4598081487,"v":379821.5228274532,"t":1722423600}
+{"o":320.4598081487,"h":321.8496675005,"l":319.4650464732,"c":319.5771117787,"v":365243.3406272533,"t":1722427200}
+{"o":319.5771117787,"h":325.1000355306,"l":319.4921756372,"c":322.209903812,"v":449190.7885524322,"t":1722430800}
+{"o":322.209903812,"h":324.213531776,"l":317.7217272082,"c":318.5615640417,"v":560965.7749288413,"t":1722434400}
+{"o":318.5615640417,"h":319.6367426258,"l":317.1259243055,"c":317.5620658768,"v":442861.1142934441,"t":1722438000}
+{"o":317.5620658768,"h":321.0503722905,"l":316.6569157112,"c":317.8640184457,"v":448382.803885601,"t":1722441600}
+{"o":317.8640184457,"h":322.2513678,"l":317.0930826109,"c":320.9087205535,"v":449289.0519210159,"t":1722445200}
+{"o":320.9087205535,"h":321.4814560057,"l":315.6296362382,"c":318.7854548743,"v":596463.5257968123,"t":1722448800}
+{"o":318.7854548743,"h":320.0925692935,"l":308.8358851447,"c":311.4835113506,"v":911859.3667551593,"t":1722452400}
+{"o":311.4835113506,"h":312.0020360086,"l":305.9015320548,"c":306.0868361934,"v":721525.2305433039,"t":1722456000}
+{"o":306.0868361934,"h":308.9992586111,"l":304.616452666,"c":306.7505072627,"v":537393.0699021383,"t":1722459600}
+{"o":306.7505072627,"h":306.7505072627,"l":303.185282269,"c":305.7560278834,"v":466232.3083949059,"t":1722463200}
+{"o":305.7560278834,"h":305.9558880998,"l":302.7705804276,"c":302.9623561849,"v":380368.1465532794,"t":1722466800}
+{"o":302.9623561849,"h":305.0455422269,"l":301.9239505925,"c":303.3964765617,"v":462619.2860733618,"t":1722470400}
+{"o":303.3964765617,"h":304.1573506168,"l":300.2197061612,"c":301.9668564833,"v":430504.2308977602,"t":1722474000}
+{"o":301.9668564833,"h":302.7267505382,"l":298.469726542,"c":299.9774496919,"v":558747.2536930843,"t":1722477600}
+{"o":299.9774496919,"h":299.9775314533,"l":297.1679664806,"c":297.4833149146,"v":531411.3279461024,"t":1722481200}
+{"o":297.4833149146,"h":298.3428113394,"l":292.8602793928,"c":293.8715814545,"v":520566.7007868801,"t":1722484800}
+{"o":293.8715814545,"h":298.9942874102,"l":292.8778593365,"c":298.1769377749,"v":657783.7725359129,"t":1722488400}
+{"o":298.1769377749,"h":299.4455574146,"l":296.9720938098,"c":297.1870556794,"v":518022.9397659765,"t":1722492000}
+{"o":297.1870556794,"h":298.9232888551,"l":296.1539387854,"c":296.795716493,"v":379602.7987750897,"t":1722495600}
+{"o":296.795716493,"h":298.8273270141,"l":296.5806951236,"c":298.6978689396,"v":326860.6329705733,"t":1722499200}
+{"o":298.6978689396,"h":299.7750231798,"l":296.3954938876,"c":296.6879633178,"v":352136.8012874452,"t":1722502800}
+{"o":296.6879633178,"h":298.4501425374,"l":296.308623441,"c":298.2863631673,"v":293597.0853113148,"t":1722506400}
+{"o":298.2863631673,"h":299.7895394872,"l":297.2020085435,"c":299.2993972787,"v":342371.6514132781,"t":1722510000}
+{"o":299.2993972787,"h":302.4243509464,"l":298.9260136424,"c":301.585211186,"v":427487.3999670281,"t":1722513600}
+{"o":301.585211186,"h":302.3550982586,"l":298.2438219107,"c":299.325238126,"v":405318.4331169045,"t":1722517200}
+{"o":299.325238126,"h":299.9317686289,"l":290.3423009534,"c":290.3926523659,"v":541965.1470346951,"t":1722520800}
+{"o":290.3926523659,"h":291.0286548256,"l":284.766025563,"c":286.9794238938,"v":842664.7916302388,"t":1722524400}
+{"o":286.9794238938,"h":287.2982876423,"l":282.93246697,"c":286.1707063686,"v":722667.1138211959,"t":1722528000}
+{"o":286.1707063686,"h":286.3802772901,"l":281.4553836671,"c":286.044776101,"v":524152.2960064475,"t":1722531600}
+{"o":286.044776101,"h":286.1852666454,"l":278.4815961729,"c":281.9807063621,"v":629902.6070590605,"t":1722535200}
+{"o":281.9807063621,"h":286.8316534556,"l":281.7447812687,"c":286.3637962522,"v":557210.8174661055,"t":1722538800}
+{"o":286.3637962522,"h":291.2560955485,"l":284.1896627202,"c":290.7423997352,"v":537032.1249878078,"t":1722542400}
+{"o":290.7423997352,"h":295.8104262172,"l":290.1926569676,"c":293.3430085665,"v":562079.5777829817,"t":1722546000}
+{"o":293.3430085665,"h":297.0259056656,"l":292.9612397506,"c":295.3103971212,"v":521821.2325811148,"t":1722549600}
+{"o":295.3103971212,"h":296.7296426848,"l":294.4413010258,"c":295.0963384177,"v":410221.205994136,"t":1722553200}
+{"o":295.0963384177,"h":298.8621308628,"l":294.4709880173,"c":294.5969693635,"v":406513.3462737708,"t":1722556800}
+{"o":294.5969693635,"h":294.5969693635,"l":289.6979173832,"c":290.0549087521,"v":463855.7366232471,"t":1722560400}
+{"o":290.0549087521,"h":291.4208062477,"l":284.8996236702,"c":287.8427565795,"v":510694.6710404917,"t":1722564000}
+{"o":287.8427565795,"h":290.6766525774,"l":286.676508991,"c":289.7867081072,"v":368585.9194591964,"t":1722567600}
+{"o":289.7867081072,"h":291.2401985232,"l":288.7874729891,"c":291.2401985232,"v":318659.6456440691,"t":1722571200}
+{"o":291.2401985232,"h":291.3594532466,"l":285.9827607704,"c":286.3187417292,"v":343261.7057371554,"t":1722574800}
+{"o":286.3187417292,"h":287.1204639475,"l":280.5589680043,"c":285.7299910754,"v":426483.3337124622,"t":1722578400}
+{"o":285.7299910754,"h":286.4046744557,"l":282.4588116372,"c":284.7544934819,"v":348060.0823503919,"t":1722582000}
+{"o":284.7544934819,"h":287.9878270163,"l":282.8469536042,"c":287.8559898472,"v":351447.2732119864,"t":1722585600}
+{"o":287.8559898472,"h":290.0162015304,"l":287.7437262273,"c":289.062990673,"v":402023.9787202635,"t":1722589200}
+{"o":289.062990673,"h":290.8337456985,"l":287.9286625722,"c":289.9042694752,"v":328487.3287853507,"t":1722592800}
+{"o":289.9042694752,"h":291.6185796959,"l":289.3044290608,"c":289.8490860595,"v":328644.5611127653,"t":1722596400}
+{"o":289.8490860595,"h":291.5626613724,"l":286.3174276153,"c":289.1762620108,"v":586589.7776967062,"t":1722600000}
+{"o":289.1762620108,"h":295.5535351867,"l":286.9070794839,"c":292.9238256444,"v":602307.0889580874,"t":1722603600}
+{"o":292.9238256444,"h":293.3295650989,"l":274.5424903451,"c":278.1014655673,"v":807423.5146433625,"t":1722607200}
+{"o":278.1014655673,"h":278.9179728099,"l":269.5949273358,"c":276.6891222271,"v":1107356.1429464961,"t":1722610800}
+{"o":276.6891222271,"h":277.6460271755,"l":272.0588044306,"c":272.3449634293,"v":636095.1700692773,"t":1722614400}
+{"o":272.3449634293,"h":275.8008777449,"l":270.5944651722,"c":272.400353627,"v":510529.4105024826,"t":1722618000}
+{"o":272.400353627,"h":273.0741204473,"l":269.1194268968,"c":270.2715126335,"v":482628.4363774019,"t":1722621600}
+{"o":270.2715126335,"h":270.794024696,"l":264.3637338898,"c":266.6886269358,"v":615447.3175914482,"t":1722625200}
+{"o":266.6886269358,"h":271.2996948274,"l":264.4259507383,"c":270.2034413936,"v":641448.1593814387,"t":1722628800}
+{"o":270.2034413936,"h":273.2955549316,"l":265.4853137872,"c":272.5194264707,"v":864253.3168762666,"t":1722632400}
+{"o":272.5194264707,"h":273.2145167861,"l":268.4530405555,"c":269.324745395,"v":700577.4623279992,"t":1722636000}
+{"o":269.324745395,"h":271.2067005168,"l":266.2635592129,"c":269.2686787347,"v":484451.341687538,"t":1722639600}
+{"o":269.2686787347,"h":271.4558846495,"l":264.4481664204,"c":266.3693053593,"v":596291.766535214,"t":1722643200}
+{"o":266.3693053593,"h":268.8953211956,"l":262.0549336614,"c":267.9964139421,"v":746189.2673893893,"t":1722646800}
+{"o":267.9964139421,"h":269.2115050428,"l":265.3478069727,"c":265.4390864732,"v":429278.0858602371,"t":1722650400}
+{"o":265.4390864732,"h":270.8194715768,"l":264.5872896957,"c":270.6952101322,"v":368998.9984966941,"t":1722654000}
+{"o":270.6952101322,"h":270.7551636055,"l":266.5825119746,"c":267.280675749,"v":278756.2898305824,"t":1722657600}
+{"o":267.280675749,"h":268.998302037,"l":266.4843739464,"c":267.7531477535,"v":321394.4567530515,"t":1722661200}
+{"o":267.7531477535,"h":269.2160491531,"l":266.964116418,"c":268.9358457523,"v":297826.4956992429,"t":1722664800}
+{"o":268.9358457523,"h":270.5890328371,"l":267.3313732903,"c":267.4427300813,"v":305608.8587800541,"t":1722668400}
+{"o":267.4427300813,"h":267.8833627785,"l":263.003811673,"c":265.0909532324,"v":422860.1204984715,"t":1722672000}
+{"o":265.0909532324,"h":266.3527084875,"l":261.647304246,"c":266.3527084875,"v":416512.1399711626,"t":1722675600}
+{"o":266.3527084875,"h":268.1658746347,"l":265.1455713432,"c":267.6024439182,"v":327043.6089027882,"t":1722679200}
+{"o":267.6024439182,"h":269.0384364633,"l":266.9105943043,"c":268.7436301866,"v":325097.5913886001,"t":1722682800}
+{"o":268.7436301866,"h":270.8429520273,"l":267.9144612453,"c":269.2122374197,"v":357089.3415375978,"t":1722686400}
+{"o":269.2122374197,"h":269.4976431785,"l":266.9140758002,"c":268.0717011514,"v":325480.9640036098,"t":1722690000}
+{"o":268.0717011514,"h":269.6517164292,"l":266.3565299996,"c":266.8752998525,"v":298363.7403449092,"t":1722693600}
+{"o":266.8752998525,"h":268.092066078,"l":257.4667296761,"c":257.7692789051,"v":583658.0616129652,"t":1722697200}
+{"o":257.7692789051,"h":260.1733841984,"l":254.9993873298,"c":257.1865425744,"v":878388.1169356762,"t":1722700800}
+{"o":257.1865425744,"h":258.3583000771,"l":249.2165391984,"c":251.0575402391,"v":778242.3141115867,"t":1722704400}
+{"o":251.0575402391,"h":251.9200073935,"l":246.5612007188,"c":249.7561637927,"v":573063.8071273853,"t":1722708000}
+{"o":249.7561637927,"h":252.165406461,"l":247.5647838622,"c":247.727164945,"v":470072.2684751844,"t":1722711600}
+{"o":247.727164945,"h":251.1707552992,"l":247.0380510945,"c":248.4194758887,"v":458786.7940499738,"t":1722715200}
+{"o":248.4194758887,"h":252.8371049776,"l":247.4172461142,"c":251.9337469754,"v":399198.4803269581,"t":1722718800}
+{"o":251.9337469754,"h":252.5204811968,"l":250.3384676395,"c":251.9583596286,"v":309653.3910108987,"t":1722722400}
+{"o":251.9583596286,"h":253.9007153041,"l":250.9570799777,"c":251.4059558688,"v":301610.9803047254,"t":1722726000}
+{"o":251.4059558688,"h":254.3833046344,"l":250.9407676345,"c":254.1700589533,"v":290364.6681823703,"t":1722729600}
+{"o":254.1700589533,"h":254.4386568324,"l":250.3237965092,"c":254.1278213024,"v":314124.5424230898,"t":1722733200}
+{"o":254.1278213024,"h":257.6121209368,"l":253.9932185489,"c":256.5863553245,"v":337671.0327687773,"t":1722736800}
+{"o":256.5863553245,"h":257.1756013055,"l":254.0214678224,"c":254.5677573077,"v":272707.9326526615,"t":1722740400}
+{"o":254.5677573077,"h":254.8208145017,"l":252.0153656026,"c":252.1357360586,"v":281256.8712071823,"t":1722744000}
+{"o":252.1357360586,"h":254.808309822,"l":251.9822180761,"c":253.2838567787,"v":264691.4081647132,"t":1722747600}
+{"o":253.2838567787,"h":253.9335632411,"l":252.2186470652,"c":253.3413918718,"v":234419.101872761,"t":1722751200}
+{"o":253.3413918718,"h":253.5982067719,"l":247.9219705774,"c":248.3511080998,"v":310846.7781584725,"t":1722754800}
+{"o":248.3511080998,"h":251.5159832804,"l":246.1529808193,"c":250.9196193995,"v":357505.3967838045,"t":1722758400}
+{"o":250.9196193995,"h":253.1900134254,"l":250.3028795174,"c":253.0401576695,"v":269837.473233417,"t":1722762000}
+{"o":253.0401576695,"h":254.4526164623,"l":251.4899023992,"c":254.0886385577,"v":237890.9336945115,"t":1722765600}
+{"o":254.0886385577,"h":254.926181653,"l":252.6313588773,"c":253.1551330724,"v":264783.1783674594,"t":1722769200}
+{"o":253.1551330724,"h":255.9046962012,"l":252.5060637581,"c":255.5912090906,"v":276614.7922514633,"t":1722772800}
+{"o":255.5912090906,"h":255.9835974663,"l":253.3961989102,"c":253.4978495532,"v":308165.7598661509,"t":1722776400}
+{"o":253.4978495532,"h":253.8414889294,"l":241.6637534923,"c":242.967554355,"v":861005.8135560233,"t":1722780000}
+{"o":242.967554355,"h":242.9721339706,"l":237.9279551599,"c":238.1061600795,"v":857295.9447626986,"t":1722783600}
+{"o":238.1061600795,"h":241.1862289661,"l":234.0458418986,"c":234.8547590881,"v":772993.0125194831,"t":1722787200}
+{"o":234.8547590881,"h":239.5726297504,"l":231.5259287017,"c":238.0341770229,"v":1100750.43466951,"t":1722790800}
+{"o":238.0341770229,"h":247.114804092,"l":237.2924107056,"c":245.3663803813,"v":810908.0228182717,"t":1722794400}
+{"o":245.3663803813,"h":253.1499459792,"l":243.8462125136,"c":250.5571766603,"v":737990.2274879052,"t":1722798000}
+{"o":250.5571766603,"h":256.4420273378,"l":248.9458623507,"c":251.7552249209,"v":525167.1468146495,"t":1722801600}
+{"o":251.7552249209,"h":251.9461659396,"l":246.9238837828,"c":247.6614809899,"v":393968.0007923392,"t":1722805200}
+{"o":247.6614809899,"h":251.7011516605,"l":246.7798682314,"c":248.2699338862,"v":545071.6930186857,"t":1722808800}
+{"o":248.2699338862,"h":248.460754586,"l":242.2067191073,"c":243.9419871534,"v":471376.8739851032,"t":1722812400}
+{"o":243.9419871534,"h":245.8484689407,"l":229.1274562921,"c":231.5956854278,"v":1165541.6491101093,"t":1722816000}
+{"o":231.5956854278,"h":236.1761582958,"l":208.0210485502,"c":231.215734921,"v":1867290.1740542261,"t":1722819600}
+{"o":231.215734921,"h":231.8945239401,"l":221.2575254344,"c":231.049974646,"v":1469621.0794465938,"t":1722823200}
+{"o":231.049974646,"h":231.3354322718,"l":222.2424612856,"c":222.4585628256,"v":942071.9960723153,"t":1722826800}
+{"o":222.4585628256,"h":229.7683252956,"l":216.5901214307,"c":218.5754028599,"v":975820.6908950182,"t":1722830400}
+{"o":218.5754028599,"h":218.967142138,"l":196.6556765253,"c":208.7288952215,"v":1369478.4514052086,"t":1722834000}
+{"o":208.7288952215,"h":211.276229541,"l":193.2249625776,"c":206.6097261526,"v":1733795.9962447078,"t":1722837600}
+{"o":206.6097261526,"h":219.4656848527,"l":202.9499539599,"c":216.9227274495,"v":1543990.5113626244,"t":1722841200}
+{"o":216.9227274495,"h":218.751620988,"l":210.8065390179,"c":213.3545154779,"v":983488.9890914659,"t":1722844800}
+{"o":213.3545154779,"h":215.6866545063,"l":205.7336635001,"c":211.2643151729,"v":844542.837481712,"t":1722848400}
+{"o":211.2643151729,"h":212.2186113361,"l":199.6801371149,"c":204.7790066472,"v":1237731.0182226277,"t":1722852000}
+{"o":204.7790066472,"h":206.0528445474,"l":194.9311231386,"c":204.654766066,"v":1412428.2269591731,"t":1722855600}
+{"o":204.654766066,"h":209.2415852567,"l":195.7701789395,"c":197.3905849471,"v":1671011.1885757698,"t":1722859200}
+{"o":197.3905849471,"h":219.1021441917,"l":193.7038955084,"c":216.692867693,"v":1972236.2932901862,"t":1722862800}
+{"o":216.692867693,"h":235.3391867021,"l":216.5867297889,"c":228.4138590905,"v":1746216.1428551197,"t":1722866400}
+{"o":228.4138590905,"h":234.656033563,"l":224.6744300106,"c":230.2452599,"v":1485247.0570118511,"t":1722870000}
+{"o":230.2452599,"h":240.1329912637,"l":229.5186716607,"c":231.7737484415,"v":1415136.7950801863,"t":1722873600}
+{"o":231.7737484415,"h":238.848635576,"l":230.3241662011,"c":237.2951998189,"v":873243.1417349662,"t":1722877200}
+{"o":237.2951998189,"h":237.3343418891,"l":226.2948967685,"c":226.8833044997,"v":798950.4726948775,"t":1722880800}
+{"o":226.8833044997,"h":231.3080895166,"l":223.5283414039,"c":227.288801875,"v":896709.2634466466,"t":1722884400}
+{"o":227.288801875,"h":233.9176157921,"l":226.5105837314,"c":232.7070903357,"v":705449.532751184,"t":1722888000}
+{"o":232.7070903357,"h":238.5593010791,"l":230.1121625692,"c":231.7228166585,"v":790248.4313783536,"t":1722891600}
+{"o":231.7228166585,"h":236.7754522709,"l":230.7836733548,"c":233.6834044468,"v":707490.2232900101,"t":1722895200}
+{"o":233.6834044468,"h":237.5708956086,"l":227.6289006979,"c":229.0349108517,"v":544595.803930232,"t":1722898800}
+{"o":229.0349108517,"h":245.6796630614,"l":228.3117609494,"c":245.1697636041,"v":1123699.9463181605,"t":1722902400}
+{"o":245.1697636041,"h":248.1909662603,"l":242.1662029713,"c":244.7244054861,"v":866118.9217550139,"t":1722906000}
+{"o":244.7244054861,"h":249.2458056275,"l":244.0702029393,"c":246.1765590766,"v":503765.0421228844,"t":1722909600}
+{"o":246.1765590766,"h":246.7796004393,"l":242.796292386,"c":244.7762843722,"v":445213.7433258849,"t":1722913200}
+{"o":244.7762843722,"h":249.357712437,"l":242.5985760621,"c":249.0928764337,"v":448423.0505543094,"t":1722916800}
+{"o":249.0928764337,"h":253.3196429438,"l":246.0612969274,"c":252.8784325498,"v":584268.7029974381,"t":1722920400}
+{"o":252.8784325498,"h":254.2123625243,"l":249.6746446965,"c":249.8925672368,"v":527375.0328628652,"t":1722924000}
+{"o":249.8925672368,"h":251.5620392643,"l":247.1912469785,"c":250.7676059841,"v":423392.6731725645,"t":1722927600}
+{"o":250.7676059841,"h":250.9826656324,"l":241.2801368287,"c":242.7638365795,"v":658470.4441209194,"t":1722931200}
+{"o":242.7638365795,"h":246.3579586197,"l":240.8688656951,"c":245.1735388159,"v":552947.0557016097,"t":1722934800}
+{"o":245.1735388159,"h":246.9768920108,"l":243.3031478301,"c":245.8451473385,"v":422377.7666959875,"t":1722938400}
+{"o":245.8451473385,"h":248.9480665299,"l":243.2445106547,"c":246.2412676923,"v":482155.0002725421,"t":1722942000}
+{"o":246.2412676923,"h":248.079657258,"l":242.7882116266,"c":243.2015598189,"v":537996.6814500849,"t":1722945600}
+{"o":243.2015598189,"h":247.8515244708,"l":240.0479972714,"c":245.2055540608,"v":792832.5608116756,"t":1722949200}
+{"o":245.2055540608,"h":258.8487411917,"l":244.8804094106,"c":255.6002569707,"v":1013207.3065263611,"t":1722952800}
+{"o":255.6002569707,"h":258.5627634278,"l":252.808966618,"c":257.4568727516,"v":646096.1859088596,"t":1722956400}
+{"o":257.4568727516,"h":261.3767796806,"l":256.0115651269,"c":260.2745661162,"v":709937.58545643,"t":1722960000}
+{"o":260.2745661162,"h":263.6325316178,"l":255.7324480735,"c":256.4940099042,"v":573923.7368587125,"t":1722963600}
+{"o":256.4940099042,"h":260.9976006648,"l":254.84396189,"c":258.0047348768,"v":524064.8582656704,"t":1722967200}
+{"o":258.0047348768,"h":261.6230425476,"l":254.8189356873,"c":258.4165428801,"v":536204.9971835153,"t":1722970800}
+{"o":258.4165428801,"h":261.281320935,"l":255.9919580859,"c":260.0817216884,"v":551239.464704043,"t":1722974400}
+{"o":260.0817216884,"h":260.8730309113,"l":257.2348205337,"c":260.0019426569,"v":455379.1418723978,"t":1722978000}
+{"o":260.0019426569,"h":264.0377816702,"l":255.4223789722,"c":256.237611552,"v":641767.9327938912,"t":1722981600}
+{"o":256.237611552,"h":257.6049665695,"l":252.9105063565,"c":254.8813363032,"v":451166.2789250013,"t":1722985200}
+{"o":254.8813363032,"h":257.8304463213,"l":251.8193958167,"c":255.5906307752,"v":545602.194814575,"t":1722988800}
+{"o":255.5906307752,"h":263.3865094887,"l":251.3236365539,"c":263.2478601878,"v":664421.2072040988,"t":1722992400}
+{"o":263.2478601878,"h":268.0838736711,"l":260.8330027996,"c":263.7561673014,"v":749582.1009059311,"t":1722996000}
+{"o":263.7561673014,"h":267.8562997024,"l":263.1994528021,"c":267.7075005867,"v":474743.266187186,"t":1722999600}
+{"o":267.7075005867,"h":272.870401617,"l":267.0041148101,"c":270.8415738904,"v":613352.0794185927,"t":1723003200}
+{"o":270.8415738904,"h":273.6622693001,"l":270.0512020632,"c":270.5846892093,"v":467865.6923057766,"t":1723006800}
+{"o":270.5846892093,"h":271.9185985306,"l":267.8204168032,"c":268.3825738427,"v":414911.3692855124,"t":1723010400}
+{"o":268.3825738427,"h":270.4420365188,"l":265.8339286905,"c":269.1713731078,"v":409349.3070250613,"t":1723014000}
+{"o":269.1713731078,"h":272.6660909943,"l":268.2945892039,"c":271.5140485797,"v":426929.7184249875,"t":1723017600}
+{"o":271.5140485797,"h":273.4250549414,"l":269.7409173345,"c":270.0079563073,"v":419636.5457651087,"t":1723021200}
+{"o":270.0079563073,"h":272.710521626,"l":268.9843721033,"c":269.1475927391,"v":556515.6481837246,"t":1723024800}
+{"o":269.1475927391,"h":269.6166690399,"l":266.123110361,"c":267.7760811141,"v":505352.2376472576,"t":1723028400}
+{"o":267.7760811141,"h":271.2707479884,"l":266.4689348515,"c":270.641985747,"v":514378.6183964652,"t":1723032000}
+{"o":270.641985747,"h":272.7950078241,"l":267.0845428573,"c":268.3021023842,"v":654518.578966243,"t":1723035600}
+{"o":268.3021023842,"h":269.5446779724,"l":257.8054536864,"c":259.5877673158,"v":933168.963935341,"t":1723039200}
+{"o":259.5877673158,"h":263.0523540816,"l":258.1708411572,"c":261.8799614235,"v":719985.05531267,"t":1723042800}
+{"o":261.8799614235,"h":263.7713803364,"l":258.6000131712,"c":260.9685684621,"v":633336.9366832944,"t":1723046400}
+{"o":260.9685684621,"h":261.9195769846,"l":256.4355767267,"c":257.7890055444,"v":575778.916530398,"t":1723050000}
+{"o":257.7890055444,"h":258.4094627864,"l":252.1819076672,"c":253.3353617383,"v":679080.7582262987,"t":1723053600}
+{"o":253.3353617383,"h":255.639436696,"l":250.7915376042,"c":252.5865727401,"v":488092.1550038304,"t":1723057200}
+{"o":252.5865727401,"h":257.5995818128,"l":250.684671032,"c":255.4380920994,"v":653473.3040534315,"t":1723060800}
+{"o":255.4380920994,"h":260.4726907673,"l":254.4236672135,"c":258.4823459223,"v":453518.0850202573,"t":1723064400}
+{"o":258.4823459223,"h":258.8552994809,"l":251.2881439046,"c":257.3423951186,"v":528270.3215297064,"t":1723068000}
+{"o":257.3423951186,"h":259.120197123,"l":254.4565368244,"c":255.3663615897,"v":345503.0210209818,"t":1723071600}
+{"o":255.3663615897,"h":257.4060869959,"l":249.5739214171,"c":254.3277353563,"v":524326.3432391885,"t":1723075200}
+{"o":254.3277353563,"h":270.0166888272,"l":253.0491363405,"c":269.6127447643,"v":905385.1594885354,"t":1723078800}
+{"o":269.6127447643,"h":274.4491410259,"l":269.5915664511,"c":273.2627577961,"v":652579.261079099,"t":1723082400}
+{"o":273.2627577961,"h":275.8572405691,"l":270.127177739,"c":270.2183239046,"v":444551.5416773455,"t":1723086000}
+{"o":270.2183239046,"h":272.5314792254,"l":267.2702071032,"c":267.8879488103,"v":390436.8448275525,"t":1723089600}
+{"o":267.8879488103,"h":271.0551486978,"l":267.7037992019,"c":269.9500231362,"v":295087.0172079926,"t":1723093200}
+{"o":269.9500231362,"h":273.1228139542,"l":268.1216178137,"c":272.0530091786,"v":330852.3811270797,"t":1723096800}
+{"o":272.0530091786,"h":274.5206114579,"l":270.9041136683,"c":271.1545509696,"v":385621.3685732274,"t":1723100400}
+{"o":271.1545509696,"h":273.3693571771,"l":270.8352547045,"c":273.0594921474,"v":327299.0765504405,"t":1723104000}
+{"o":273.0594921474,"h":274.8043026644,"l":271.6531341325,"c":272.5066099527,"v":337781.1200736884,"t":1723107600}
+{"o":272.5066099527,"h":272.9903803219,"l":270.0170217446,"c":271.6411099244,"v":376672.6581764172,"t":1723111200}
+{"o":271.6411099244,"h":273.6918447066,"l":270.7842961893,"c":272.0906179165,"v":316515.518482041,"t":1723114800}
+{"o":272.0906179165,"h":279.7371009692,"l":269.2357685006,"c":274.8527260121,"v":688440.4559511746,"t":1723118400}
+{"o":274.8527260121,"h":278.69319528,"l":269.7473937733,"c":271.8721293833,"v":1008924.6315359727,"t":1723122000}
+{"o":271.8721293833,"h":283.2677434587,"l":271.5130192838,"c":281.7069489154,"v":928102.5931395048,"t":1723125600}
+{"o":281.7069489154,"h":283.6586250227,"l":279.7767901809,"c":283.3458124109,"v":673231.1579789629,"t":1723129200}
+{"o":283.3458124109,"h":287.3206370912,"l":280.5925448369,"c":280.7397297017,"v":803251.5644403084,"t":1723132800}
+{"o":280.7397297017,"h":281.2202953995,"l":276.8306442384,"c":277.0922097871,"v":633436.5272540833,"t":1723136400}
+{"o":277.0922097871,"h":278.8394334819,"l":276.2045585925,"c":277.1811465193,"v":469714.285785716,"t":1723140000}
+{"o":277.1811465193,"h":277.6605353401,"l":273.9895994904,"c":274.9610480258,"v":409853.7248169985,"t":1723143600}
+{"o":274.9610480258,"h":276.2287167592,"l":274.2283158524,"c":274.9884687411,"v":355607.4781907595,"t":1723147200}
+{"o":274.9884687411,"h":283.6325749321,"l":274.9070973613,"c":283.0178414814,"v":486273.9016777956,"t":1723150800}
+{"o":283.0178414814,"h":286.2267609634,"l":276.450611335,"c":284.9363799385,"v":831840.2306636655,"t":1723154400}
+{"o":284.9363799385,"h":288.783541223,"l":283.2864320177,"c":287.847018501,"v":759171.5979696579,"t":1723158000}
+{"o":287.847018501,"h":288.6410670031,"l":283.5288880261,"c":284.5839325531,"v":615470.5120678343,"t":1723161600}
+{"o":284.5839325531,"h":285.7320716331,"l":282.5237165391,"c":282.9765779891,"v":475516.1242120242,"t":1723165200}
+{"o":282.9765779891,"h":283.9733118229,"l":279.3569489915,"c":279.4782000228,"v":350333.8047574583,"t":1723168800}
+{"o":279.4782000228,"h":282.7815498386,"l":279.2808464514,"c":280.4819057994,"v":309675.8266685245,"t":1723172400}
+{"o":280.4819057994,"h":280.7873785605,"l":275.0260927952,"c":275.4091267145,"v":312095.9358329926,"t":1723176000}
+{"o":275.4091267145,"h":278.0081356508,"l":274.2112352809,"c":277.3867735532,"v":272577.2458714918,"t":1723179600}
+{"o":277.3867735532,"h":279.0476292506,"l":275.5595689921,"c":277.647060888,"v":285287.0505351506,"t":1723183200}
+{"o":277.647060888,"h":280.7337462604,"l":277.6039514355,"c":278.6639976934,"v":295698.2539748398,"t":1723186800}
+{"o":278.6639976934,"h":281.8033840099,"l":278.4263945199,"c":281.2792981309,"v":260072.1258334737,"t":1723190400}
+{"o":281.2792981309,"h":281.5654601388,"l":276.9073481275,"c":277.8793373491,"v":271785.697631653,"t":1723194000}
+{"o":277.8793373491,"h":278.0708803686,"l":274.1285947974,"c":275.5898895558,"v":342548.8295137613,"t":1723197600}
+{"o":275.5898895558,"h":276.9366179998,"l":274.2681085251,"c":276.3919267114,"v":227556.2627432795,"t":1723201200}
+{"o":276.3919267114,"h":276.5764576102,"l":272.5526172908,"c":274.1041301328,"v":316969.7649747916,"t":1723204800}
+{"o":274.1041301328,"h":275.0618900268,"l":270.1616304368,"c":274.0829769999,"v":555906.1667759442,"t":1723208400}
+{"o":274.0829769999,"h":277.7267721511,"l":267.1425542246,"c":271.3448051691,"v":811881.4617125535,"t":1723212000}
+{"o":271.3448051691,"h":272.5252746863,"l":266.6301470841,"c":266.6995096559,"v":424692.3984917663,"t":1723215600}
+{"o":266.6995096559,"h":269.5390369421,"l":265.7965633836,"c":269.1468086846,"v":399271.3738122701,"t":1723219200}
+{"o":269.1468086846,"h":272.2722422361,"l":268.3901707743,"c":270.1404632406,"v":302141.5137925344,"t":1723222800}
+{"o":270.1404632406,"h":271.2302726539,"l":267.5726460423,"c":270.819799301,"v":329048.9046591462,"t":1723226400}
+{"o":270.819799301,"h":272.262127491,"l":269.7248823861,"c":271.1402462224,"v":249287.6971473108,"t":1723230000}
+{"o":271.1402462224,"h":272.7411684145,"l":269.9481035278,"c":270.5617297055,"v":345012.4956600206,"t":1723233600}
+{"o":270.5617297055,"h":272.3061039827,"l":267.4273601447,"c":272.1055024748,"v":364023.4324843824,"t":1723237200}
+{"o":272.1055024748,"h":275.0155011959,"l":269.01086076,"c":274.9646418381,"v":455330.0650283815,"t":1723240800}
+{"o":274.9646418381,"h":277.6654435493,"l":271.6724577164,"c":275.9055774215,"v":437384.9345736763,"t":1723244400}
+{"o":275.9055774215,"h":280.2124233878,"l":273.0414251424,"c":273.3612424726,"v":561160.1811575692,"t":1723248000}
+{"o":273.3612424726,"h":276.1845915442,"l":271.4254506553,"c":273.0724734084,"v":329170.3990815691,"t":1723251600}
+{"o":273.0724734084,"h":275.715477716,"l":272.3577984451,"c":272.550326099,"v":285365.1503751228,"t":1723255200}
+{"o":272.550326099,"h":272.9978171736,"l":270.6061149747,"c":272.0446740012,"v":284859.8649579692,"t":1723258800}
+{"o":272.0446740012,"h":272.2806750323,"l":268.6240042771,"c":270.9222228412,"v":241499.4724579137,"t":1723262400}
+{"o":270.9222228412,"h":272.7192416606,"l":269.7796768106,"c":271.7800393997,"v":232230.5656576231,"t":1723266000}
+{"o":271.7800393997,"h":273.5163452581,"l":271.5571327253,"c":272.789296131,"v":246960.7539907665,"t":1723269600}
+{"o":272.789296131,"h":274.3424659443,"l":272.1343122607,"c":274.3424659443,"v":227696.4192734712,"t":1723273200}
+{"o":274.3424659443,"h":275.0334490009,"l":271.1725382825,"c":272.0482786502,"v":273348.8699470989,"t":1723276800}
+{"o":272.0482786502,"h":274.516453851,"l":271.1053371717,"c":273.1263617841,"v":230840.5856914268,"t":1723280400}
+{"o":273.1263617841,"h":274.2518474607,"l":272.2193045975,"c":272.485795579,"v":201068.4494084772,"t":1723284000}
+{"o":272.485795579,"h":273.6914451253,"l":271.6798211541,"c":273.3330686903,"v":201682.1790931938,"t":1723287600}
+{"o":273.3330686903,"h":274.6146614629,"l":272.5211970658,"c":272.6711499419,"v":213346.4829223844,"t":1723291200}
+{"o":272.6711499419,"h":272.7926879728,"l":269.76851601,"c":270.0054586734,"v":285633.9475381825,"t":1723294800}
+{"o":270.0054586734,"h":271.6540519264,"l":269.6457442729,"c":271.3192082351,"v":300405.0097229538,"t":1723298400}
+{"o":271.3192082351,"h":273.7159817366,"l":270.8175127938,"c":271.7906055811,"v":288308.9717422773,"t":1723302000}
+{"o":271.7906055811,"h":272.4126779302,"l":270.0367036696,"c":270.9796489997,"v":309349.4074836783,"t":1723305600}
+{"o":270.9796489997,"h":272.6218292043,"l":270.234418096,"c":272.3164490765,"v":242333.6093668872,"t":1723309200}
+{"o":272.3164490765,"h":273.7640744632,"l":271.8419190413,"c":271.8889871903,"v":304721.1048139654,"t":1723312800}
+{"o":271.8889871903,"h":274.1758977341,"l":271.0134307743,"c":272.7207586797,"v":268336.2840796739,"t":1723316400}
+{"o":272.7207586797,"h":273.4044113212,"l":271.3920943031,"c":272.5292468177,"v":230933.7627395763,"t":1723320000}
+{"o":272.5292468177,"h":273.8100731266,"l":272.4931685214,"c":273.495417086,"v":251154.9389918126,"t":1723323600}
+{"o":273.495417086,"h":273.862606229,"l":272.5805746988,"c":273.0809386253,"v":203436.0453971269,"t":1723327200}
+{"o":273.0809386253,"h":273.0809386253,"l":271.1594313637,"c":271.8779413659,"v":204227.3151234714,"t":1723330800}
+{"o":271.8779413659,"h":273.7253809208,"l":271.2045482964,"c":273.1366459836,"v":264189.2480733637,"t":1723334400}
+{"o":273.1366459836,"h":274.140916184,"l":271.851663169,"c":273.8947469136,"v":222064.7953488253,"t":1723338000}
+{"o":273.8947469136,"h":274.4493035403,"l":272.7762637709,"c":273.18942553,"v":192617.6842458688,"t":1723341600}
+{"o":273.18942553,"h":277.0250830816,"l":273.1840673965,"c":274.8070061924,"v":301793.7667171078,"t":1723345200}
+{"o":274.8070061924,"h":275.3373786559,"l":273.2441624355,"c":273.5422164196,"v":263291.7930212732,"t":1723348800}
+{"o":273.5422164196,"h":275.0425575561,"l":273.2437147811,"c":274.4693820627,"v":161874.8299313433,"t":1723352400}
+{"o":274.4693820627,"h":275.0857557271,"l":273.7590513129,"c":274.4929582988,"v":178007.0480251346,"t":1723356000}
+{"o":274.4929582988,"h":276.8678326828,"l":274.4929582988,"c":276.5096040582,"v":198023.6138215238,"t":1723359600}
+{"o":276.5096040582,"h":277.4360049707,"l":275.8653907958,"c":276.0889843901,"v":210625.1223763311,"t":1723363200}
+{"o":276.0889843901,"h":278.8233791974,"l":273.9301402886,"c":274.7521290637,"v":288217.0694904824,"t":1723366800}
+{"o":274.7521290637,"h":275.7659346714,"l":273.5140173558,"c":273.8313284328,"v":238467.30704831,"t":1723370400}
+{"o":273.8313284328,"h":274.0537449223,"l":270.0942450172,"c":271.2446222528,"v":317574.6945006207,"t":1723374000}
+{"o":271.2446222528,"h":271.500422131,"l":265.6497941035,"c":267.4463982775,"v":347473.3897570859,"t":1723377600}
+{"o":267.4463982775,"h":268.1879209911,"l":264.5001389512,"c":267.5076566175,"v":383157.8965238794,"t":1723381200}
+{"o":267.5076566175,"h":267.7508289739,"l":262.3469095516,"c":263.4689794366,"v":353666.4730198792,"t":1723384800}
+{"o":263.4689794366,"h":263.7459983706,"l":260.4213257635,"c":262.5003522072,"v":464273.0617823029,"t":1723388400}
+{"o":262.5003522072,"h":263.526129564,"l":261.4639555794,"c":262.5351023445,"v":322602.6958652801,"t":1723392000}
+{"o":262.5351023445,"h":264.320722902,"l":260.8990019024,"c":263.1622128273,"v":276845.9439600671,"t":1723395600}
+{"o":263.1622128273,"h":263.3797243824,"l":259.282843669,"c":261.1703221524,"v":321980.7566385496,"t":1723399200}
+{"o":261.1703221524,"h":261.1703221524,"l":255.4788292921,"c":257.104427648,"v":471489.2305686257,"t":1723402800}
+{"o":257.104427648,"h":257.3640584982,"l":253.7536520591,"c":253.9789480256,"v":543195.4149632979,"t":1723406400}
+{"o":253.9789480256,"h":254.6880051154,"l":251.936841373,"c":253.1587716672,"v":418579.0328987365,"t":1723410000}
+{"o":253.1587716672,"h":254.7779797067,"l":247.1267344335,"c":250.9288742083,"v":521295.4985655944,"t":1723413600}
+{"o":250.9288742083,"h":250.9712465614,"l":248.6912895183,"c":249.8175418217,"v":274720.7629612471,"t":1723417200}
+{"o":249.8175418217,"h":253.7540530784,"l":249.1973471055,"c":251.8778767041,"v":473404.1741541267,"t":1723420800}
+{"o":251.8778767041,"h":254.350600191,"l":251.0568250208,"c":253.2448620772,"v":346465.5496213973,"t":1723424400}
+{"o":253.2448620772,"h":254.9096383239,"l":251.8843949263,"c":254.6381886918,"v":249630.2447038023,"t":1723428000}
+{"o":254.6381886918,"h":255.5841838376,"l":252.5797506959,"c":254.028916828,"v":248062.1087788462,"t":1723431600}
+{"o":254.028916828,"h":254.8838811936,"l":253.0171077155,"c":253.3424154775,"v":258654.199917647,"t":1723435200}
+{"o":253.3424154775,"h":253.9892908496,"l":251.0669757359,"c":252.7358645092,"v":215669.3451463149,"t":1723438800}
+{"o":252.7358645092,"h":253.5741479812,"l":251.1627784249,"c":253.289163552,"v":251595.3201838415,"t":1723442400}
+{"o":253.289163552,"h":259.0925464039,"l":251.0206071194,"c":257.5253321517,"v":537042.271245043,"t":1723446000}
+{"o":257.5253321517,"h":261.1877833928,"l":254.8575046857,"c":255.6720847547,"v":489050.0835831352,"t":1723449600}
+{"o":255.6720847547,"h":257.3977797329,"l":254.3882751637,"c":254.901233573,"v":381794.3323080574,"t":1723453200}
+{"o":254.901233573,"h":260.2138521687,"l":253.463766414,"c":260.2023904061,"v":384513.4126605657,"t":1723456800}
+{"o":260.2023904061,"h":266.1937291161,"l":259.6430683572,"c":265.2702923015,"v":561297.5316278393,"t":1723460400}
+{"o":265.2702923015,"h":265.4530968126,"l":261.764413502,"c":263.3726024395,"v":436687.0529983793,"t":1723464000}
+{"o":263.3726024395,"h":264.3068566976,"l":253.7932716777,"c":254.5956864493,"v":529014.5607249507,"t":1723467600}
+{"o":254.5956864493,"h":265.4790923616,"l":251.7476988713,"c":263.0480179733,"v":904353.3081988121,"t":1723471200}
+{"o":263.0480179733,"h":264.7630351456,"l":256.7897338203,"c":260.5431748018,"v":765023.6321309687,"t":1723474800}
+{"o":260.5431748018,"h":261.5588816022,"l":257.3805671107,"c":259.4515393025,"v":475714.5252200642,"t":1723478400}
+{"o":259.4515393025,"h":260.7519400421,"l":256.0645554044,"c":256.1747983028,"v":354244.4383375635,"t":1723482000}
+{"o":256.1747983028,"h":258.3549312617,"l":251.8834511278,"c":252.3995180375,"v":475645.9311594023,"t":1723485600}
+{"o":252.3995180375,"h":255.2762334043,"l":252.3914655031,"c":253.6724999841,"v":377750.8881392337,"t":1723489200}
+{"o":253.6724999841,"h":256.3418852404,"l":252.613812204,"c":253.0909537378,"v":353374.0288108973,"t":1723492800}
+{"o":253.0909537378,"h":254.7963051103,"l":250.3234325438,"c":253.2825698468,"v":469628.4288956801,"t":1723496400}
+{"o":253.2825698468,"h":255.3685497713,"l":252.9220185991,"c":254.3265361321,"v":299540.2279154685,"t":1723500000}
+{"o":254.3265361321,"h":260.2433580644,"l":254.2588351338,"c":258.1747553442,"v":469112.5284704836,"t":1723503600}
+{"o":258.1747553442,"h":260.0126590413,"l":256.953883997,"c":258.9204280143,"v":599685.0397913849,"t":1723507200}
+{"o":258.9204280143,"h":259.5076670756,"l":256.4740933637,"c":259.3619941632,"v":402497.2953017434,"t":1723510800}
+{"o":259.3619941632,"h":259.3652385971,"l":255.0648423971,"c":257.0833677003,"v":361156.3873542718,"t":1723514400}
+{"o":257.0833677003,"h":257.2332471636,"l":252.2405086442,"c":253.5935953174,"v":489707.0293514878,"t":1723518000}
+{"o":253.5935953174,"h":255.9759827242,"l":252.3765217516,"c":255.7233058318,"v":298243.4976973277,"t":1723521600}
+{"o":255.7233058318,"h":257.8150905755,"l":254.7453613587,"c":257.2404385091,"v":239370.4200190219,"t":1723525200}
+{"o":257.2404385091,"h":259.0503862906,"l":255.1530139207,"c":258.5720090248,"v":250854.5839583043,"t":1723528800}
+{"o":258.5720090248,"h":259.5097759827,"l":257.5428240252,"c":257.5978380829,"v":220575.683049038,"t":1723532400}
+{"o":257.5978380829,"h":258.3481482075,"l":254.9164219567,"c":256.7154548826,"v":298595.4350558223,"t":1723536000}
+{"o":256.7154548826,"h":256.8946814499,"l":253.8230641357,"c":255.2636497104,"v":304045.0567159523,"t":1723539600}
+{"o":255.2636497104,"h":256.1028659928,"l":252.8308018321,"c":255.2569896623,"v":302272.4422511017,"t":1723543200}
+{"o":255.2569896623,"h":257.8863316053,"l":254.5737934557,"c":257.367883815,"v":270513.098894283,"t":1723546800}
+{"o":257.367883815,"h":260.0254750296,"l":256.2670939126,"c":258.1716499716,"v":506351.126961778,"t":1723550400}
+{"o":258.1716499716,"h":260.6147816494,"l":257.0137042578,"c":259.8294216273,"v":397259.4498717036,"t":1723554000}
+{"o":259.8294216273,"h":260.4708447619,"l":255.462289723,"c":258.4812993743,"v":432409.8640650398,"t":1723557600}
+{"o":258.4812993743,"h":258.891559793,"l":256.3630596421,"c":257.885948736,"v":342003.623725967,"t":1723561200}
+{"o":257.885948736,"h":263.7363106176,"l":257.4666931887,"c":263.6011414513,"v":488451.9401003074,"t":1723564800}
+{"o":263.6011414513,"h":264.4267293844,"l":260.3073216014,"c":261.6723617061,"v":486892.1869858429,"t":1723568400}
+{"o":261.6723617061,"h":261.8751594115,"l":258.452399372,"c":258.9420076364,"v":398185.0375624052,"t":1723572000}
+{"o":258.9420076364,"h":259.5890892609,"l":255.7643220188,"c":258.6713711788,"v":399584.6944118791,"t":1723575600}
+{"o":258.6713711788,"h":259.3454962002,"l":257.1894154112,"c":257.5844445233,"v":279673.3415796485,"t":1723579200}
+{"o":257.5844445233,"h":261.0029536019,"l":257.3598830966,"c":260.8406638924,"v":317696.5127708953,"t":1723582800}
+{"o":260.8406638924,"h":260.9869792532,"l":258.5402411475,"c":259.6610813729,"v":299956.93169856,"t":1723586400}
+{"o":259.6610813729,"h":260.4197467164,"l":258.0752525233,"c":258.8816390067,"v":265360.3189771445,"t":1723590000}
+{"o":258.8816390067,"h":259.9379762422,"l":257.6191268992,"c":257.637903433,"v":312107.2462394388,"t":1723593600}
+{"o":257.637903433,"h":258.3407339587,"l":253.5228953696,"c":254.260523472,"v":307464.6362274188,"t":1723597200}
+{"o":254.260523472,"h":256.0708582746,"l":253.7392077657,"c":255.9715068871,"v":252697.2947684522,"t":1723600800}
+{"o":255.9715068871,"h":258.0644683462,"l":255.2203576474,"c":256.222346252,"v":289710.8153084797,"t":1723604400}
+{"o":256.222346252,"h":256.5542246598,"l":254.911549277,"c":255.2860940829,"v":284281.4993050692,"t":1723608000}
+{"o":255.2860940829,"h":257.0297001555,"l":254.870858108,"c":255.5541177188,"v":235237.0698066413,"t":1723611600}
+{"o":255.5541177188,"h":257.0337709542,"l":254.4568209998,"c":256.3971860585,"v":236739.1690268209,"t":1723615200}
+{"o":256.3971860585,"h":257.2442062981,"l":255.6508878317,"c":257.2442062981,"v":205878.9194348489,"t":1723618800}
+{"o":257.2442062981,"h":257.551482328,"l":255.6629186431,"c":257.0775555236,"v":222873.0100709017,"t":1723622400}
+{"o":257.0775555236,"h":258.6152338027,"l":256.7320649377,"c":258.2974260813,"v":221319.7461486761,"t":1723626000}
+{"o":258.2974260813,"h":261.3700351096,"l":258.2773939799,"c":259.3112281968,"v":271749.0485813072,"t":1723629600}
+{"o":259.3112281968,"h":263.0626953068,"l":258.7166543806,"c":261.3096348935,"v":334362.7362754208,"t":1723633200}
+{"o":261.3096348935,"h":268.5854782282,"l":260.1961213941,"c":264.7432539397,"v":763055.4602581076,"t":1723636800}
+{"o":264.7432539397,"h":266.9856028215,"l":258.889603019,"c":259.8106944634,"v":790650.6573425388,"t":1723640400}
+{"o":259.8106944634,"h":260.7278224485,"l":256.6494068209,"c":258.8979457296,"v":735361.7118872239,"t":1723644000}
+{"o":258.8979457296,"h":259.9673837668,"l":255.243436116,"c":258.9720693607,"v":592816.83002012,"t":1723647600}
+{"o":258.9720693607,"h":259.8506740291,"l":254.1313927356,"c":255.8241386578,"v":654371.7945589782,"t":1723651200}
+{"o":255.8241386578,"h":256.7328363404,"l":254.8167281481,"c":255.1577510374,"v":452915.2507312784,"t":1723654800}
+{"o":255.1577510374,"h":256.3788767975,"l":253.7083710256,"c":255.0178998241,"v":314551.9520169935,"t":1723658400}
+{"o":255.0178998241,"h":255.4335216039,"l":253.7835033138,"c":254.6172138046,"v":302736.4867382921,"t":1723662000}
+{"o":254.6172138046,"h":255.36076209,"l":254.1858199414,"c":254.5581206377,"v":245703.4159279215,"t":1723665600}
+{"o":254.5581206377,"h":255.0327274543,"l":253.5016050115,"c":253.8923804898,"v":202049.4074258863,"t":1723669200}
+{"o":253.8923804898,"h":254.7602753365,"l":250.7817363555,"c":254.7496700923,"v":334655.5004216272,"t":1723672800}
+{"o":254.7496700923,"h":254.8469362949,"l":253.5844502562,"c":253.5844502562,"v":207914.7024261145,"t":1723676400}
+{"o":253.5844502562,"h":256.4969723745,"l":253.5832966775,"c":255.7157620162,"v":249848.9645681822,"t":1723680000}
+{"o":255.7157620162,"h":256.6175382884,"l":254.3591763452,"c":254.624540564,"v":240348.6929557579,"t":1723683600}
+{"o":254.624540564,"h":256.3387462267,"l":252.6345322217,"c":255.2547575915,"v":377812.3434252733,"t":1723687200}
+{"o":255.2547575915,"h":256.2289492652,"l":254.901577843,"c":255.3240175514,"v":233435.4171799276,"t":1723690800}
+{"o":255.3240175514,"h":255.645005846,"l":253.4122895997,"c":255.2697705746,"v":346974.0478407822,"t":1723694400}
+{"o":255.2697705746,"h":255.6266431367,"l":251.7826970588,"c":252.3089450142,"v":249059.7433627953,"t":1723698000}
+{"o":252.3089450142,"h":252.7171928385,"l":248.6237777171,"c":250.4345877614,"v":321768.3362038724,"t":1723701600}
+{"o":250.4345877614,"h":251.7352516079,"l":248.9815711271,"c":251.3397821557,"v":239043.6340060426,"t":1723705200}
+{"o":251.3397821557,"h":252.5832657475,"l":250.0241112096,"c":252.5832657475,"v":229252.0005374638,"t":1723708800}
+{"o":252.5832657475,"h":253.252131558,"l":250.7597444399,"c":250.8773516269,"v":233481.9833678469,"t":1723712400}
+{"o":250.8773516269,"h":251.3214672548,"l":249.316587885,"c":249.9999355941,"v":307973.0991564019,"t":1723716000}
+{"o":249.9999355941,"h":253.1267787258,"l":249.9999355941,"c":252.6679658934,"v":261376.8192219177,"t":1723719600}
+{"o":252.6679658934,"h":256.9153634925,"l":251.5380532858,"c":252.0734956837,"v":490609.2636705748,"t":1723723200}
+{"o":252.0734956837,"h":256.2194159583,"l":250.8734967479,"c":255.8495410802,"v":453352.8729400881,"t":1723726800}
+{"o":255.8495410802,"h":258.5405374095,"l":254.3867262542,"c":255.910896381,"v":432356.6179292105,"t":1723730400}
+{"o":255.910896381,"h":258.1950865719,"l":254.7651970866,"c":257.6634887533,"v":376378.7640638482,"t":1723734000}
+{"o":257.6634887533,"h":260.5627116007,"l":256.8480920737,"c":257.5007018693,"v":339120.3535784926,"t":1723737600}
+{"o":257.5007018693,"h":257.5521511522,"l":252.7560057737,"c":252.8006102704,"v":358625.1238669393,"t":1723741200}
+{"o":252.8006102704,"h":252.8506254944,"l":242.7626545651,"c":244.7351983717,"v":833128.6853978994,"t":1723744800}
+{"o":244.7351983717,"h":248.0363941749,"l":242.5968473716,"c":247.1038541318,"v":659706.981856306,"t":1723748400}
+{"o":247.1038541318,"h":248.0332425417,"l":244.7465005945,"c":247.840125639,"v":414500.0406964268,"t":1723752000}
+{"o":247.840125639,"h":250.3549321579,"l":246.9111947734,"c":250.3549321579,"v":535127.0572965679,"t":1723755600}
+{"o":250.3549321579,"h":255.7908620587,"l":248.7730446016,"c":253.6553553196,"v":491849.4703088053,"t":1723759200}
+{"o":253.6553553196,"h":254.327781993,"l":251.4181500734,"c":251.7046611473,"v":269409.3267102955,"t":1723762800}
+{"o":251.7046611473,"h":252.0982023632,"l":250.1212082898,"c":250.4480056964,"v":267087.2768658497,"t":1723766400}
+{"o":250.4480056964,"h":251.6775320659,"l":248.3372744095,"c":250.5419766752,"v":239079.3275907771,"t":1723770000}
+{"o":250.5419766752,"h":254.848632399,"l":249.0573996963,"c":252.6665335072,"v":376537.7137502898,"t":1723773600}
+{"o":252.6665335072,"h":252.8409033394,"l":250.2279250862,"c":250.6064259832,"v":305004.4677149808,"t":1723777200}
+{"o":250.6064259832,"h":251.6295658807,"l":249.8830755679,"c":251.4833341446,"v":192383.1769833103,"t":1723780800}
+{"o":251.4833341446,"h":252.7671332588,"l":250.9391175667,"c":252.4682300762,"v":210455.8313697536,"t":1723784400}
+{"o":252.4682300762,"h":255.5894181193,"l":252.0976080275,"c":254.6751548259,"v":256190.9161806819,"t":1723788000}
+{"o":254.6751548259,"h":255.3374823936,"l":253.8830263918,"c":255.0977123582,"v":198815.3185218101,"t":1723791600}
+{"o":255.0977123582,"h":255.7097034698,"l":253.1964029217,"c":253.6159780327,"v":240302.3041762762,"t":1723795200}
+{"o":253.6159780327,"h":254.8951739098,"l":253.235951604,"c":254.8434700257,"v":202176.3433286303,"t":1723798800}
+{"o":254.8434700257,"h":254.8434700257,"l":252.0534237115,"c":253.2970470007,"v":218618.8301155536,"t":1723802400}
+{"o":253.2970470007,"h":254.0721076225,"l":250.4758706838,"c":250.6124904235,"v":511300.7437895581,"t":1723806000}
+{"o":250.6124904235,"h":251.7654592069,"l":245.0987383933,"c":245.6672892862,"v":482979.7605135218,"t":1723809600}
+{"o":245.6672892862,"h":251.6752335765,"l":245.2060913035,"c":247.6790552409,"v":605775.1085977211,"t":1723813200}
+{"o":247.6790552409,"h":248.4002672032,"l":243.0887417143,"c":244.2494334708,"v":611777.811088805,"t":1723816800}
+{"o":244.2494334708,"h":245.7701708548,"l":240.6313664686,"c":243.4106014363,"v":508277.9057490929,"t":1723820400}
+{"o":243.4106014363,"h":246.7367965495,"l":242.647022729,"c":244.2560344447,"v":432309.2251019707,"t":1723824000}
+{"o":244.2560344447,"h":246.8795623686,"l":240.3520110378,"c":246.3896389586,"v":436567.1031162327,"t":1723827600}
+{"o":246.3896389586,"h":248.214633757,"l":244.5423186891,"c":245.9937192693,"v":404142.832500729,"t":1723831200}
+{"o":245.9937192693,"h":249.7019224373,"l":245.9937192693,"c":248.6848632959,"v":377940.204765413,"t":1723834800}
+{"o":248.6848632959,"h":250.4976301512,"l":247.987994417,"c":248.0035863517,"v":269537.3798410872,"t":1723838400}
+{"o":248.0035863517,"h":249.1347328336,"l":246.2905817174,"c":246.933611086,"v":283308.2643661425,"t":1723842000}
+{"o":246.933611086,"h":247.6015523419,"l":246.1678530293,"c":246.4461242917,"v":223302.9821972017,"t":1723845600}
+{"o":246.4461242917,"h":246.6062424695,"l":245.2269233478,"c":245.3335175631,"v":199784.0941518406,"t":1723849200}
+{"o":245.3335175631,"h":245.8645893195,"l":242.9404805433,"c":245.2587046422,"v":263391.0481672903,"t":1723852800}
+{"o":245.2587046422,"h":247.0122956448,"l":244.8188949337,"c":245.9981985498,"v":199801.3951593961,"t":1723856400}
+{"o":245.9981985498,"h":247.6658268449,"l":245.7348019388,"c":246.5079350285,"v":191942.3932586313,"t":1723860000}
+{"o":246.5079350285,"h":246.8256755151,"l":243.890878105,"c":245.0345594065,"v":205356.9667069556,"t":1723863600}
+{"o":245.0345594065,"h":246.1448158372,"l":244.6966685412,"c":245.9824512852,"v":167631.053642143,"t":1723867200}
+{"o":245.9824512852,"h":246.5434467937,"l":245.3101239556,"c":246.2456247719,"v":166803.0296508198,"t":1723870800}
+{"o":246.2456247719,"h":246.6810127659,"l":244.9596812136,"c":245.3713806174,"v":172719.9867041387,"t":1723874400}
+{"o":245.3713806174,"h":246.1801374506,"l":244.5947676051,"c":246.1801374506,"v":200227.0784239083,"t":1723878000}
+{"o":246.1801374506,"h":246.2751761085,"l":245.1979250369,"c":246.2227921076,"v":166125.6678030304,"t":1723881600}
+{"o":246.2227921076,"h":247.3434535029,"l":245.4251287158,"c":246.3666793737,"v":184968.3857972419,"t":1723885200}
+{"o":246.3666793737,"h":246.6629664979,"l":244.283667435,"c":244.4777802595,"v":187602.8488083993,"t":1723888800}
+{"o":244.4777802595,"h":246.2474157185,"l":243.7674739466,"c":245.6759684683,"v":182500.0037260181,"t":1723892400}
+{"o":245.6759684683,"h":246.8194942156,"l":245.1958470356,"c":246.5267645243,"v":206054.6017413831,"t":1723896000}
+{"o":246.5267645243,"h":248.5572422548,"l":246.1904492934,"c":246.6960084187,"v":283944.5748635314,"t":1723899600}
+{"o":246.6960084187,"h":249.1218104426,"l":246.4376990297,"c":249.1150476776,"v":271364.2137496423,"t":1723903200}
+{"o":249.1150476776,"h":250.0680178266,"l":247.2934226915,"c":247.4253058342,"v":293157.5347229561,"t":1723906800}
+{"o":247.4253058342,"h":249.5591957044,"l":247.350073384,"c":249.238864185,"v":253072.7289508752,"t":1723910400}
+{"o":249.238864185,"h":250.10097272,"l":247.7909443439,"c":247.8877252131,"v":210612.7435523907,"t":1723914000}
+{"o":247.8877252131,"h":248.2641735395,"l":247.1183730748,"c":247.9929311674,"v":173030.6104554515,"t":1723917600}
+{"o":247.9929311674,"h":249.3979099689,"l":247.6464275164,"c":249.011260196,"v":150467.1535444622,"t":1723921200}
+{"o":249.011260196,"h":249.474066413,"l":248.4504731463,"c":248.7925735569,"v":149024.2632962604,"t":1723924800}
+{"o":248.7925735569,"h":249.3256972847,"l":248.2218541463,"c":249.2636259965,"v":152193.9431259618,"t":1723928400}
+{"o":249.2636259965,"h":250.3311480873,"l":249.2636259965,"c":249.7868287195,"v":225780.6052634044,"t":1723932000}
+{"o":249.7868287195,"h":250.5707291077,"l":249.4541394384,"c":250.4366793694,"v":175336.2578067102,"t":1723935600}
+{"o":250.4366793694,"h":252.5996176864,"l":249.4862853118,"c":251.7918288162,"v":239674.8426813464,"t":1723939200}
+{"o":251.7918288162,"h":252.0189701994,"l":249.0286639547,"c":249.2995667457,"v":328909.6800368673,"t":1723942800}
+{"o":249.2995667457,"h":252.5836771696,"l":248.8480210116,"c":252.1243579353,"v":262676.3227622209,"t":1723946400}
+{"o":252.1243579353,"h":252.8731337955,"l":249.0345142125,"c":249.1664029392,"v":228300.772536424,"t":1723950000}
+{"o":249.1664029392,"h":249.8705733752,"l":248.115591876,"c":249.2515630081,"v":198137.8142393677,"t":1723953600}
+{"o":249.2515630081,"h":250.280414671,"l":248.7728474928,"c":249.2146778721,"v":180717.629972701,"t":1723957200}
+{"o":249.2146778721,"h":250.3754925435,"l":248.9950766824,"c":250.1430748053,"v":185621.9326616131,"t":1723960800}
+{"o":250.1430748053,"h":250.5676226229,"l":249.3201901512,"c":249.877279394,"v":169823.5758776989,"t":1723964400}
+{"o":249.877279394,"h":250.4470832264,"l":249.3731577114,"c":250.4470832264,"v":159333.5817633811,"t":1723968000}
+{"o":250.4470832264,"h":252.5495910336,"l":250.2300229725,"c":252.2689735719,"v":185692.3855529027,"t":1723971600}
+{"o":252.2689735719,"h":258.4165473765,"l":252.2552990058,"c":254.1132977788,"v":410602.7881806777,"t":1723975200}
+{"o":254.1132977788,"h":255.215937408,"l":253.4519694828,"c":255.215937408,"v":193046.7507335479,"t":1723978800}
+{"o":255.215937408,"h":258.2740169552,"l":254.1193575104,"c":256.7881833117,"v":281730.1519471255,"t":1723982400}
+{"o":256.7881833117,"h":258.8666037774,"l":255.5658947235,"c":255.7517248622,"v":239736.9808563516,"t":1723986000}
+{"o":255.7517248622,"h":257.39904465,"l":255.6843754323,"c":256.0802175903,"v":245948.9224858459,"t":1723989600}
+{"o":256.0802175903,"h":257.7345166548,"l":255.5177095239,"c":257.1373963017,"v":205418.743344703,"t":1723993200}
+{"o":257.1373963017,"h":258.7440664664,"l":256.4889659629,"c":257.8091848628,"v":239424.4815929528,"t":1723996800}
+{"o":257.8091848628,"h":258.1218053433,"l":254.7907877368,"c":255.0497999819,"v":276476.3315869023,"t":1724000400}
+{"o":255.0497999819,"h":257.0113677932,"l":254.7208752323,"c":256.9218201842,"v":228115.1862129092,"t":1724004000}
+{"o":256.9218201842,"h":258.6395075498,"l":256.6584858204,"c":258.4771089863,"v":200104.8299918784,"t":1724007600}
+{"o":258.4771089863,"h":259.5262418638,"l":257.7472380564,"c":258.8150239318,"v":197016.4881697852,"t":1724011200}
+{"o":258.8150239318,"h":258.9335734688,"l":255.5703088011,"c":255.9696734263,"v":270956.0169460805,"t":1724014800}
+{"o":255.9696734263,"h":257.1161457152,"l":255.0674413571,"c":255.13223548,"v":285897.142766238,"t":1724018400}
+{"o":255.13223548,"h":255.6511076661,"l":250.7204811848,"c":251.3463918685,"v":379333.4446890511,"t":1724022000}
+{"o":251.3463918685,"h":253.1974262788,"l":250.2957818047,"c":250.6765542561,"v":405980.640760825,"t":1724025600}
+{"o":250.6765542561,"h":252.1832359234,"l":249.8646842898,"c":250.7385549986,"v":256692.0610130324,"t":1724029200}
+{"o":250.7385549986,"h":252.1991851309,"l":249.895198587,"c":251.8061570804,"v":189296.6283746667,"t":1724032800}
+{"o":251.8061570804,"h":253.0380178255,"l":251.2422528282,"c":252.7605392603,"v":203861.395121807,"t":1724036400}
+{"o":252.7605392603,"h":253.0786419585,"l":251.6160309413,"c":252.6290991016,"v":229542.5247528141,"t":1724040000}
+{"o":252.6290991016,"h":253.0131058071,"l":250.4544594448,"c":251.041383175,"v":234809.3108280189,"t":1724043600}
+{"o":251.041383175,"h":253.2655618203,"l":250.3612765308,"c":252.1241242076,"v":254875.512447405,"t":1724047200}
+{"o":252.1241242076,"h":253.2823689306,"l":251.0549968118,"c":251.1269323305,"v":184828.0502932548,"t":1724050800}
+{"o":251.1269323305,"h":252.1310144432,"l":250.8519686604,"c":251.748543123,"v":204812.3676436503,"t":1724054400}
+{"o":251.748543123,"h":252.9938000889,"l":248.6584666674,"c":248.8195592433,"v":234390.8875496381,"t":1724058000}
+{"o":248.8195592433,"h":250.0025399766,"l":247.7247218395,"c":249.1659104665,"v":297855.0983937904,"t":1724061600}
+{"o":249.1659104665,"h":251.4535435159,"l":248.4258791269,"c":251.2325404098,"v":233054.6195376532,"t":1724065200}
+{"o":251.2325404098,"h":252.9148685755,"l":250.56293044,"c":252.7064538599,"v":262523.2546584248,"t":1724068800}
+{"o":252.7064538599,"h":255.3051082684,"l":251.3116698197,"c":252.0059197346,"v":398065.1187036546,"t":1724072400}
+{"o":252.0059197346,"h":254.6983975488,"l":250.0690549292,"c":254.4862746373,"v":359772.4853786549,"t":1724076000}
+{"o":254.4862746373,"h":255.0268829368,"l":253.5960777781,"c":253.968899142,"v":306319.8516242394,"t":1724079600}
+{"o":253.968899142,"h":254.7561184208,"l":252.4285797755,"c":254.4132141941,"v":330370.487589531,"t":1724083200}
+{"o":254.4132141941,"h":257.9731284242,"l":252.6794385111,"c":253.6245109572,"v":497924.0399353461,"t":1724086800}
+{"o":253.6245109572,"h":255.2324822533,"l":252.1128860867,"c":253.3898935857,"v":324560.5002525045,"t":1724090400}
+{"o":253.3898935857,"h":253.531180233,"l":251.6736480934,"c":252.2990631491,"v":258545.2436079178,"t":1724094000}
+{"o":252.2990631491,"h":254.537524127,"l":251.9121765473,"c":253.0660239547,"v":336069.9393565464,"t":1724097600}
+{"o":253.0660239547,"h":254.2605307698,"l":252.6552813876,"c":253.4150651823,"v":201115.4902659701,"t":1724101200}
+{"o":253.4150651823,"h":254.8830437376,"l":252.0451487889,"c":253.508013985,"v":234801.7132147256,"t":1724104800}
+{"o":253.508013985,"h":255.1188309517,"l":252.302272169,"c":254.6696410856,"v":276621.2466361855,"t":1724108400}
+{"o":254.6696410856,"h":259.3751754273,"l":253.1784832716,"c":258.6313065705,"v":443428.5684465326,"t":1724112000}
+{"o":258.6313065705,"h":260.9905933986,"l":256.3650872152,"c":257.3524629301,"v":357291.0157344793,"t":1724115600}
+{"o":257.3524629301,"h":257.585575939,"l":255.7788978859,"c":256.6320759241,"v":259871.7654636345,"t":1724119200}
+{"o":256.6320759241,"h":257.3730342248,"l":256.2104713491,"c":257.0333825828,"v":252175.7742753648,"t":1724122800}
+{"o":257.0333825828,"h":260.3540890876,"l":256.7064702038,"c":259.5897307496,"v":256783.4952178384,"t":1724126400}
+{"o":259.5897307496,"h":262.6825837229,"l":259.3818751146,"c":260.5362106621,"v":385822.0687220622,"t":1724130000}
+{"o":260.5362106621,"h":260.8143440712,"l":259.0677037565,"c":259.6163037466,"v":206304.6299531233,"t":1724133600}
+{"o":259.6163037466,"h":260.4218091722,"l":259.357246813,"c":260.2120677697,"v":211015.2965604429,"t":1724137200}
+{"o":260.2120677697,"h":260.7365213385,"l":257.710408599,"c":258.0789183571,"v":223634.6813666025,"t":1724140800}
+{"o":258.0789183571,"h":259.3353202899,"l":257.9013398358,"c":258.6578914079,"v":165714.8271289272,"t":1724144400}
+{"o":258.6578914079,"h":258.8687590087,"l":257.870906562,"c":258.0144377789,"v":181124.5888775841,"t":1724148000}
+{"o":258.0144377789,"h":258.4215104899,"l":256.2855517516,"c":256.6421706101,"v":247420.3052099394,"t":1724151600}
+{"o":256.6421706101,"h":258.0140262244,"l":256.4662711959,"c":257.6681278825,"v":220462.7735257144,"t":1724155200}
+{"o":257.6681278825,"h":258.4486083258,"l":255.9988403018,"c":257.7954010801,"v":291935.2028710779,"t":1724158800}
+{"o":257.7954010801,"h":258.0105564594,"l":251.4507910923,"c":251.5476854965,"v":493390.8925113332,"t":1724162400}
+{"o":251.5476854965,"h":252.0421363161,"l":248.8784494797,"c":250.6518069188,"v":479984.5919516024,"t":1724166000}
+{"o":250.6518069188,"h":252.1516721835,"l":249.9896707292,"c":251.6273634684,"v":313715.3330888768,"t":1724169600}
+{"o":251.6273634684,"h":253.2415196449,"l":251.3871009907,"c":252.97828697,"v":243592.5489455799,"t":1724173200}
+{"o":252.97828697,"h":254.1458725353,"l":252.2345126623,"c":253.1787680974,"v":266296.9970637382,"t":1724176800}
+{"o":253.1787680974,"h":254.629328344,"l":252.819624085,"c":254.0441520415,"v":197947.3252939531,"t":1724180400}
+{"o":254.0441520415,"h":255.0283249109,"l":253.192143136,"c":253.1956251042,"v":205603.3516433509,"t":1724184000}
+{"o":253.1956251042,"h":253.3150075097,"l":251.509273486,"c":252.5490802373,"v":188666.7020045144,"t":1724187600}
+{"o":252.5490802373,"h":253.3660460302,"l":252.1262308121,"c":252.7519009336,"v":170740.003564021,"t":1724191200}
+{"o":252.7519009336,"h":252.9642884778,"l":250.9493610467,"c":251.0293100805,"v":155574.2543412579,"t":1724194800}
+{"o":251.0293100805,"h":252.2635338813,"l":250.160692733,"c":250.2608944605,"v":189357.3314637896,"t":1724198400}
+{"o":250.2608944605,"h":251.7970617096,"l":249.8268040989,"c":251.5214897608,"v":231689.2859081534,"t":1724202000}
+{"o":251.5214897608,"h":252.4996779758,"l":251.109031785,"c":252.0820214011,"v":136119.4597298515,"t":1724205600}
+{"o":252.0820214011,"h":252.2133410793,"l":250.5643242634,"c":251.5543515843,"v":117454.7725199071,"t":1724209200}
+{"o":251.5543515843,"h":252.0623212116,"l":250.9919209049,"c":251.8888584072,"v":118311.737242887,"t":1724212800}
+{"o":251.8888584072,"h":253.0796521916,"l":251.519664418,"c":252.8333977283,"v":118761.3903801278,"t":1724216400}
+{"o":252.8333977283,"h":253.4109570393,"l":252.6717465207,"c":253.0316515562,"v":148013.4396603325,"t":1724220000}
+{"o":253.0316515562,"h":253.8520952131,"l":251.7331400569,"c":252.7075727329,"v":163881.9271417019,"t":1724223600}
+{"o":252.7075727329,"h":253.2870343588,"l":250.4121248132,"c":250.8618289325,"v":174339.5039488855,"t":1724227200}
+{"o":250.8618289325,"h":251.0560730767,"l":248.6737804837,"c":249.6945252624,"v":155049.7921752891,"t":1724230800}
+{"o":249.6945252624,"h":251.0705547106,"l":249.2580039751,"c":250.7691883036,"v":145394.8182038531,"t":1724234400}
+{"o":250.7691883036,"h":251.0337504214,"l":249.2580002697,"c":249.3847166986,"v":147905.2918807068,"t":1724238000}
+{"o":249.3847166986,"h":250.2367947648,"l":247.9833297156,"c":249.2871876236,"v":156916.0781266927,"t":1724241600}
+{"o":249.2871876236,"h":249.7834485156,"l":244.7702157801,"c":249.2654142609,"v":344023.5420015124,"t":1724245200}
+{"o":249.2654142609,"h":251.4161227229,"l":245.642174563,"c":246.8436711273,"v":597276.8466477736,"t":1724248800}
+{"o":246.8436711273,"h":248.4686155173,"l":245.6135332998,"c":247.62981261,"v":378797.2163536851,"t":1724252400}
+{"o":247.62981261,"h":249.3831484851,"l":246.4962229086,"c":249.2888896995,"v":248123.0238503182,"t":1724256000}
+{"o":249.2888896995,"h":250.7294484157,"l":248.7343737391,"c":249.6284711506,"v":241934.2321690525,"t":1724259600}
+{"o":249.6284711506,"h":252.4847360706,"l":249.2359903308,"c":251.8735912727,"v":331160.0874813377,"t":1724263200}
+{"o":251.8735912727,"h":253.5896343564,"l":250.9028746839,"c":253.1831454038,"v":302994.2563656674,"t":1724266800}
+{"o":253.1831454038,"h":254.8073347452,"l":251.650361749,"c":252.4815381109,"v":335475.564271929,"t":1724270400}
+{"o":252.4815381109,"h":254.0193472925,"l":251.756886038,"c":253.4786554142,"v":283546.6535597511,"t":1724274000}
+{"o":253.4786554142,"h":253.8943999863,"l":252.1880852109,"c":252.2458089121,"v":218776.7531043811,"t":1724277600}
+{"o":252.2458089121,"h":253.12889873,"l":250.7996774822,"c":252.0051865885,"v":214916.7575623551,"t":1724281200}
+{"o":252.0051865885,"h":252.7983044228,"l":251.3876204395,"c":251.4475908029,"v":232744.3745476091,"t":1724284800}
+{"o":251.4475908029,"h":252.7644514802,"l":251.2893096651,"c":252.4212292703,"v":224838.6880511141,"t":1724288400}
+{"o":252.4212292703,"h":252.5770163065,"l":248.3181219978,"c":249.7450536174,"v":238364.6826657567,"t":1724292000}
+{"o":249.7450536174,"h":250.423714398,"l":249.0788560898,"c":250.1967434706,"v":164112.7703244295,"t":1724295600}
+{"o":250.1967434706,"h":251.098011022,"l":249.584718394,"c":250.9061582297,"v":143559.021355348,"t":1724299200}
+{"o":250.9061582297,"h":251.1912282325,"l":250.4058989623,"c":250.9836989509,"v":124576.9023420644,"t":1724302800}
+{"o":250.9836989509,"h":252.0128704359,"l":250.7887119294,"c":251.9122913967,"v":135747.2906365074,"t":1724306400}
+{"o":251.9122913967,"h":253.4926635899,"l":251.3396015099,"c":252.9235130585,"v":159690.8156530841,"t":1724310000}
+{"o":252.9235130585,"h":253.4589286039,"l":252.3443653539,"c":252.6934645145,"v":158957.9071141001,"t":1724313600}
+{"o":252.6934645145,"h":252.7699685814,"l":251.7605098998,"c":252.2926344233,"v":153948.2956110118,"t":1724317200}
+{"o":252.2926344233,"h":254.6761958511,"l":251.9290657194,"c":254.2810976547,"v":206774.1929789308,"t":1724320800}
+{"o":254.2810976547,"h":255.4969255502,"l":253.3708854818,"c":255.0996156578,"v":263203.0939153363,"t":1724324400}
+{"o":255.0996156578,"h":255.7910803453,"l":252.3676748665,"c":252.7932077706,"v":434027.7246425626,"t":1724328000}
+{"o":252.7932077706,"h":253.8753473713,"l":251.3321905012,"c":252.5104457704,"v":330043.8496399734,"t":1724331600}
+{"o":252.5104457704,"h":252.6897013239,"l":250.9163320018,"c":252.0346024562,"v":302227.3156843891,"t":1724335200}
+{"o":252.0346024562,"h":253.3316810923,"l":250.6893421665,"c":251.7213846159,"v":258264.1571933144,"t":1724338800}
+{"o":251.7213846159,"h":252.925087436,"l":251.5440704043,"c":251.9853682356,"v":239761.6508366387,"t":1724342400}
+{"o":251.9853682356,"h":252.8969151101,"l":251.3796299283,"c":251.6628466941,"v":195467.8513083713,"t":1724346000}
+{"o":251.6628466941,"h":253.3648409819,"l":251.3278904929,"c":252.2608730397,"v":167364.5905417576,"t":1724349600}
+{"o":252.2608730397,"h":252.7005645817,"l":251.6639229259,"c":251.857964628,"v":186391.5586354339,"t":1724353200}
+{"o":251.857964628,"h":253.3332320574,"l":251.7420694506,"c":253.0615853599,"v":259885.9897029224,"t":1724356800}
+{"o":253.0615853599,"h":253.6828534488,"l":252.4137419903,"c":252.9815735258,"v":180792.7576860674,"t":1724360400}
+{"o":252.9815735258,"h":253.1511482341,"l":252.4659453814,"c":252.7404698862,"v":157633.7336273612,"t":1724364000}
+{"o":252.7404698862,"h":253.1378575023,"l":252.4144293646,"c":252.776645022,"v":165863.5670836927,"t":1724367600}
+{"o":252.776645022,"h":256.6370493134,"l":252.6695290413,"c":254.8110007228,"v":248011.7966125683,"t":1724371200}
+{"o":254.8110007228,"h":255.4486695987,"l":253.9397852424,"c":255.4078470064,"v":212945.3380350455,"t":1724374800}
+{"o":255.4078470064,"h":257.1337124026,"l":255.096171075,"c":255.5051101121,"v":241773.999204575,"t":1724378400}
+{"o":255.5051101121,"h":256.0302848807,"l":254.7344671251,"c":254.9484825067,"v":173117.5232674325,"t":1724382000}
+{"o":254.9484825067,"h":255.9559853921,"l":254.7277695383,"c":254.8109504967,"v":161802.920303718,"t":1724385600}
+{"o":254.8109504967,"h":257.4940295554,"l":254.8109504967,"c":256.6867295409,"v":183269.8620593172,"t":1724389200}
+{"o":256.6867295409,"h":257.5137686231,"l":255.6956674382,"c":256.9414663884,"v":171911.8642115536,"t":1724392800}
+{"o":256.9414663884,"h":257.2079515372,"l":255.8925060478,"c":256.1631547439,"v":159871.1618772426,"t":1724396400}
+{"o":256.1631547439,"h":256.7779553198,"l":255.8451776783,"c":256.1581418813,"v":133264.9067972453,"t":1724400000}
+{"o":256.1581418813,"h":256.1581418813,"l":254.4806329365,"c":254.679550825,"v":203524.7984988358,"t":1724403600}
+{"o":254.679550825,"h":255.4506849718,"l":254.5230586256,"c":254.5982441936,"v":133117.7894900051,"t":1724407200}
+{"o":254.5982441936,"h":254.7370706152,"l":252.9626350144,"c":253.1136532707,"v":170956.4365997474,"t":1724410800}
+{"o":253.1136532707,"h":255.0817447393,"l":253.1136532707,"c":254.8308688146,"v":165994.389988697,"t":1724414400}
+{"o":254.8308688146,"h":255.2414168265,"l":253.3334733942,"c":255.2337841612,"v":215309.3398134449,"t":1724418000}
+{"o":255.2337841612,"h":259.5951460836,"l":251.8710343478,"c":253.3967887396,"v":832285.7113853169,"t":1724421600}
+{"o":253.3967887396,"h":255.9565303694,"l":252.913806445,"c":254.7642811379,"v":361570.9499575891,"t":1724425200}
+{"o":254.7642811379,"h":256.2324303572,"l":254.2196396049,"c":255.9657136777,"v":260147.8870702085,"t":1724428800}
+{"o":255.9657136777,"h":262.1397249057,"l":255.9334018976,"c":261.5244407482,"v":409555.6209097605,"t":1724432400}
+{"o":261.5244407482,"h":264.0630959813,"l":260.5041019688,"c":261.7193372404,"v":530264.1669588822,"t":1724436000}
+{"o":261.7193372404,"h":265.1428200734,"l":261.5822999884,"c":264.277806657,"v":332718.4495624493,"t":1724439600}
+{"o":264.277806657,"h":267.6338262424,"l":264.2144421637,"c":266.4554711648,"v":340214.6643005883,"t":1724443200}
+{"o":266.4554711648,"h":268.9268369726,"l":266.187187845,"c":268.6983096846,"v":336797.6754429402,"t":1724446800}
+{"o":268.6983096846,"h":271.9085285399,"l":267.5030822474,"c":268.1934303664,"v":389107.3616553643,"t":1724450400}
+{"o":268.1934303664,"h":271.2228850832,"l":268.1934303664,"c":270.6245372429,"v":237449.0292087705,"t":1724454000}
+{"o":270.6245372429,"h":272.3212115808,"l":268.9526907738,"c":270.3924092647,"v":286482.9477492548,"t":1724457600}
+{"o":270.3924092647,"h":270.6864870504,"l":268.277323138,"c":270.6702984574,"v":202745.1779343055,"t":1724461200}
+{"o":270.6702984574,"h":272.9529338507,"l":268.1505591362,"c":270.7529287852,"v":187358.7276836038,"t":1724464800}
+{"o":270.7529287852,"h":271.255677483,"l":270.1579033247,"c":270.600026689,"v":147006.0190595967,"t":1724468400}
+{"o":270.600026689,"h":272.074793072,"l":270.3908684176,"c":271.9300239251,"v":136279.4729168267,"t":1724472000}
+{"o":271.9300239251,"h":274.3219622427,"l":271.7425825375,"c":272.7862447079,"v":209685.5633205023,"t":1724475600}
+{"o":272.7862447079,"h":273.4860051541,"l":271.9304600681,"c":271.9371438718,"v":211464.4833220171,"t":1724479200}
+{"o":271.9371438718,"h":273.1722373414,"l":271.93518352,"c":272.9847468587,"v":135476.9977639663,"t":1724482800}
+{"o":272.9847468587,"h":274.7359349348,"l":272.4551819454,"c":274.6312266713,"v":206687.6613049912,"t":1724486400}
+{"o":274.6312266713,"h":278.873863163,"l":273.5644975956,"c":278.1182172878,"v":191216.0519669068,"t":1724490000}
+{"o":278.1182172878,"h":280.2674313801,"l":277.0284684663,"c":278.5793066109,"v":276766.7445536252,"t":1724493600}
+{"o":278.5793066109,"h":279.8819348732,"l":277.6195804859,"c":277.7953804421,"v":225011.8525175634,"t":1724497200}
+{"o":277.7953804421,"h":279.4804640635,"l":277.1545736233,"c":277.7021947487,"v":225035.7696582988,"t":1724500800}
+{"o":277.7021947487,"h":278.8539625066,"l":277.4554336049,"c":278.8537018497,"v":262750.43320039,"t":1724504400}
+{"o":278.8537018497,"h":280.1975425383,"l":277.7004129671,"c":280.1975425383,"v":260025.4955765832,"t":1724508000}
+{"o":280.1975425383,"h":282.2137501397,"l":279.2578469708,"c":281.4365241585,"v":289273.9393927061,"t":1724511600}
+{"o":281.4365241585,"h":286.2619648491,"l":281.2155714186,"c":284.5184594524,"v":449424.6456691211,"t":1724515200}
+{"o":284.5184594524,"h":286.5088489178,"l":283.299184509,"c":283.9614334628,"v":389410.9750486761,"t":1724518800}
+{"o":283.9614334628,"h":286.110230814,"l":282.7620295151,"c":284.9561918138,"v":328084.0185450536,"t":1724522400}
+{"o":284.9561918138,"h":285.9322656047,"l":283.0852309693,"c":283.4376165942,"v":233556.846982308,"t":1724526000}
+{"o":283.4376165942,"h":284.4541173455,"l":282.7995795691,"c":283.2513564001,"v":204983.2077986193,"t":1724529600}
+{"o":283.2513564001,"h":283.2663400003,"l":274.7769497358,"c":278.0026174788,"v":379872.0351000389,"t":1724533200}
+{"o":278.0026174788,"h":281.385880836,"l":277.9173464029,"c":280.7309522712,"v":300277.84095069,"t":1724536800}
+{"o":280.7309522712,"h":283.9153943494,"l":280.4673212697,"c":283.5610847661,"v":198555.459207336,"t":1724540400}
+{"o":283.5610847661,"h":283.6451573634,"l":280.0155469752,"c":280.439354314,"v":272747.9894445796,"t":1724544000}
+{"o":280.439354314,"h":282.2627456959,"l":277.8572062639,"c":279.2500030601,"v":277541.5586856405,"t":1724547600}
+{"o":279.2500030601,"h":280.7791788619,"l":279.1224173562,"c":280.2908936497,"v":159355.0518815079,"t":1724551200}
+{"o":280.2908936497,"h":280.4997235505,"l":277.7923159702,"c":279.3836810526,"v":206323.3971903379,"t":1724554800}
+{"o":279.3836810526,"h":280.3177101586,"l":277.9228475617,"c":280.3177101586,"v":184479.7554025652,"t":1724558400}
+{"o":280.3177101586,"h":280.7330073801,"l":279.2855652809,"c":279.4884526053,"v":221226.8148078171,"t":1724562000}
+{"o":279.4884526053,"h":279.7329176129,"l":278.0657592783,"c":278.4599897115,"v":186061.2982364015,"t":1724565600}
+{"o":278.4599897115,"h":278.4599897115,"l":274.0782019198,"c":275.5748835841,"v":283050.7626616496,"t":1724569200}
+{"o":275.5748835841,"h":277.6208063537,"l":274.9533922927,"c":277.4924487972,"v":201539.5037717863,"t":1724572800}
+{"o":277.4924487972,"h":278.7462060496,"l":276.5665697975,"c":277.944393452,"v":181668.6142940074,"t":1724576400}
+{"o":277.944393452,"h":278.0573310048,"l":275.9290939203,"c":276.7493454166,"v":151550.9827538332,"t":1724580000}
+{"o":276.7493454166,"h":278.7296835614,"l":276.6196253418,"c":277.5978901127,"v":177517.8047883713,"t":1724583600}
+{"o":277.5978901127,"h":278.6564199365,"l":277.0344214697,"c":278.6564199365,"v":137431.5489684368,"t":1724587200}
+{"o":278.6564199365,"h":280.7639639039,"l":278.4468377694,"c":279.7716073131,"v":256337.9364382503,"t":1724590800}
+{"o":279.7716073131,"h":282.1059213919,"l":279.754796297,"c":280.8202175164,"v":222240.40495925,"t":1724594400}
+{"o":280.8202175164,"h":282.3336547995,"l":280.0512081597,"c":281.2810828292,"v":239505.2323792957,"t":1724598000}
+{"o":281.2810828292,"h":283.0308141459,"l":279.8120464314,"c":280.7509940225,"v":236283.7381222571,"t":1724601600}
+{"o":280.7509940225,"h":282.0974304718,"l":280.2555156358,"c":281.5054789438,"v":190083.2721618972,"t":1724605200}
+{"o":281.5054789438,"h":282.4117580948,"l":280.5574768482,"c":281.6336456218,"v":194850.681903975,"t":1724608800}
+{"o":281.6336456218,"h":282.0973540926,"l":280.2361622873,"c":280.9516051794,"v":181689.3078950295,"t":1724612400}
+{"o":280.9516051794,"h":281.6585894783,"l":279.9803663297,"c":280.5961412525,"v":193588.1093863701,"t":1724616000}
+{"o":280.5961412525,"h":285.1613037921,"l":280.3699734312,"c":284.7317801292,"v":323277.1853944354,"t":1724619600}
+{"o":284.7317801292,"h":285.9824704403,"l":282.6555480029,"c":283.537750473,"v":244205.4452364027,"t":1724623200}
+{"o":283.537750473,"h":284.6914802974,"l":279.7674160753,"c":280.5481634892,"v":290760.5291870171,"t":1724626800}
+{"o":280.5481634892,"h":282.2629867699,"l":279.4236858175,"c":280.78735494,"v":277910.3594573613,"t":1724630400}
+{"o":280.78735494,"h":281.0790582395,"l":278.7730157356,"c":279.0125695298,"v":203178.1120492292,"t":1724634000}
+{"o":279.0125695298,"h":279.9512834928,"l":277.9411741468,"c":279.9192520193,"v":204331.6943286314,"t":1724637600}
+{"o":279.9192520193,"h":282.7160795141,"l":279.4552521298,"c":282.6582163944,"v":167032.4342566646,"t":1724641200}
+{"o":292.2242918007,"h":294.8011669556,"l":292.0566291817,"c":292.2242918007,"v":776450.9108888266,"t":1717444800}
+{"o":292.2242918007,"h":292.9880094503,"l":291.1057014956,"c":291.8601922482,"v":655967.7620763008,"t":1717448400}
+{"o":291.8601922482,"h":292.1254742139,"l":290.9346408802,"c":291.7710213715,"v":393831.2992177492,"t":1717452000}
+{"o":291.7710213715,"h":292.1240749836,"l":290.143491204,"c":291.0795940365,"v":368126.3172160829,"t":1717455600}
+{"o":291.0795940365,"h":292.3496750292,"l":290.0656154891,"c":291.875375071,"v":412992.7237825663,"t":1717459200}
+{"o":291.875375071,"h":294.193029289,"l":290.966961245,"c":293.7999592099,"v":407083.6049819706,"t":1717462800}
+{"o":293.7999592099,"h":293.7999592099,"l":292.3670062172,"c":293.1126130093,"v":329051.8776932337,"t":1717466400}
+{"o":293.1126130093,"h":293.8967678149,"l":292.6491875463,"c":293.6075810352,"v":322251.9487924653,"t":1717470000}
+{"o":293.6075810352,"h":294.6975156545,"l":292.7092594715,"c":293.1398727377,"v":335827.1621892271,"t":1717473600}
+{"o":293.1398727377,"h":293.6614916518,"l":291.5071182739,"c":291.5071182739,"v":305429.3730391289,"t":1717477200}
+{"o":291.5071182739,"h":292.7725934899,"l":290.851470937,"c":292.1859877865,"v":412415.9077649051,"t":1717480800}
+{"o":292.1859877865,"h":292.66907472,"l":291.3322957855,"c":291.3322957855,"v":296699.784892425,"t":1717484400}
+{"o":291.3322957855,"h":292.5045855843,"l":290.8696296417,"c":290.9401882522,"v":319671.6446532176,"t":1717488000}
+{"o":290.9401882522,"h":291.5291787768,"l":289.0044908461,"c":290.3981444108,"v":315754.3057381992,"t":1717491600}
+{"o":290.3981444108,"h":292.1463742029,"l":290.0280962378,"c":291.8571044286,"v":304425.8995842778,"t":1717495200}
+{"o":291.8571044286,"h":292.4328388393,"l":291.2487843306,"c":291.9540380916,"v":321558.8145237464,"t":1717498800}
+{"o":291.9540380916,"h":293.0784913643,"l":291.4887728267,"c":292.3714162062,"v":389315.4819305814,"t":1717502400}
+{"o":292.3714162062,"h":293.8234007347,"l":291.656066656,"c":293.1847838846,"v":543724.3909211396,"t":1717506000}
+{"o":293.1847838846,"h":294.9727979681,"l":292.2787505896,"c":292.8172168086,"v":542797.3893916581,"t":1717509600}
+{"o":292.8172168086,"h":296.1674782332,"l":292.1924347982,"c":296.1674782332,"v":497862.5707778016,"t":1717513200}
+{"o":296.1674782332,"h":299.8475929266,"l":296.0369034402,"c":298.8525959793,"v":672114.7964645284,"t":1717516800}
+{"o":298.8525959793,"h":299.0779980171,"l":296.8753718039,"c":298.5648355783,"v":464543.9774078411,"t":1717520400}
+{"o":298.5648355783,"h":300.5996087342,"l":298.3261632387,"c":299.7874037185,"v":429718.9147484193,"t":1717524000}
+{"o":299.7874037185,"h":299.7874037185,"l":297.0958865724,"c":299.0554970373,"v":487657.8296211933,"t":1717527600}
+{"o":299.0554970373,"h":299.7528623172,"l":296.9232823204,"c":298.9533028876,"v":446879.7479914675,"t":1717531200}
+{"o":298.9533028876,"h":299.9882700418,"l":298.2669882935,"c":299.2560644637,"v":387577.8563192702,"t":1717534800}
+{"o":299.2560644637,"h":301.6985516679,"l":299.2560644637,"c":301.5820545573,"v":623095.3019424938,"t":1717538400}
+{"o":301.5820545573,"h":303.2770269914,"l":301.0097870704,"c":302.9762113561,"v":403762.4835086641,"t":1717542000}
+{"o":302.9762113561,"h":304.3729143261,"l":302.0190206231,"c":303.5983096442,"v":408318.0367730467,"t":1717545600}
+{"o":303.5983096442,"h":306.122673307,"l":302.6701267701,"c":305.3360970117,"v":382637.6471977585,"t":1717549200}
+{"o":305.3360970117,"h":308.4869061963,"l":304.8552704899,"c":306.0365972224,"v":514170.0704770718,"t":1717552800}
+{"o":306.0365972224,"h":306.7123780858,"l":304.5210336574,"c":305.1776912642,"v":359043.0779247435,"t":1717556400}
+{"o":305.1776912642,"h":305.9958049569,"l":304.0337669796,"c":305.4624028622,"v":362508.3684422229,"t":1717560000}
+{"o":305.4624028622,"h":306.5727278748,"l":304.2711597926,"c":306.1757585831,"v":383382.5066569566,"t":1717563600}
+{"o":306.1757585831,"h":307.3948482674,"l":305.968755153,"c":307.0080700522,"v":374958.9241106789,"t":1717567200}
+{"o":307.0080700522,"h":307.5105752381,"l":305.8651489324,"c":306.0297279364,"v":453086.8040392975,"t":1717570800}
+{"o":306.0297279364,"h":306.4577163861,"l":304.4954722363,"c":305.3756086431,"v":493128.1561823084,"t":1717574400}
+{"o":305.3756086431,"h":307.1397056237,"l":304.853601078,"c":306.0127800006,"v":484822.2527316358,"t":1717578000}
+{"o":306.0127800006,"h":306.6317477289,"l":304.4126168596,"c":304.4126168596,"v":459150.9135867233,"t":1717581600}
+{"o":304.4126168596,"h":305.2631539519,"l":303.7116250963,"c":305.12547137,"v":436444.912978971,"t":1717585200}
+{"o":305.12547137,"h":306.3266622261,"l":303.5811221846,"c":305.1514206055,"v":553367.8559489831,"t":1717588800}
+{"o":305.1514206055,"h":306.9085758554,"l":303.8330483374,"c":304.2743311651,"v":727688.2266746816,"t":1717592400}
+{"o":304.2743311651,"h":305.5687438178,"l":302.3113672874,"c":304.8710475398,"v":647334.2029094035,"t":1717596000}
+{"o":304.8710475398,"h":309.0383527608,"l":304.6972801344,"c":308.3533317827,"v":584454.6221607925,"t":1717599600}
+{"o":308.3533317827,"h":309.8538078133,"l":306.6618642949,"c":307.0735813457,"v":585720.7444555575,"t":1717603200}
+{"o":307.0735813457,"h":309.5031294912,"l":306.7994416775,"c":308.2114724966,"v":504327.7192944777,"t":1717606800}
+{"o":308.2114724966,"h":309.0163221916,"l":304.6526951177,"c":305.6408579005,"v":542050.4753732855,"t":1717610400}
+{"o":305.6408579005,"h":306.1572237198,"l":304.3795524446,"c":305.2531086857,"v":463841.1363367934,"t":1717614000}
+{"o":305.2531086857,"h":306.3066852813,"l":304.8850460505,"c":306.1128146736,"v":425058.5773307055,"t":1717617600}
+{"o":306.1128146736,"h":306.2473206456,"l":305.0373099983,"c":305.5466528145,"v":398608.2572230533,"t":1717621200}
+{"o":305.5466528145,"h":306.7452110826,"l":305.2056278047,"c":305.6551909506,"v":413625.2679632615,"t":1717624800}
+{"o":305.6551909506,"h":306.5031872745,"l":305.2891830287,"c":306.2184074213,"v":423860.7376391983,"t":1717628400}
+{"o":306.2184074213,"h":306.8511642705,"l":305.5318724427,"c":306.5176445656,"v":388994.4550637208,"t":1717632000}
+{"o":306.5176445656,"h":307.4537256095,"l":305.6297807045,"c":306.3550681685,"v":385235.0102790852,"t":1717635600}
+{"o":306.3550681685,"h":307.7943215728,"l":306.207331081,"c":307.6770376726,"v":371333.9984438688,"t":1717639200}
+{"o":307.6770376726,"h":307.6770376726,"l":306.4016858728,"c":306.8043264492,"v":350171.9309123076,"t":1717642800}
+{"o":306.8043264492,"h":307.7677611333,"l":304.5305218575,"c":306.6014045835,"v":426115.2406619705,"t":1717646400}
+{"o":306.6014045835,"h":306.6014045835,"l":303.9617317029,"c":304.054277344,"v":350172.5275404846,"t":1717650000}
+{"o":304.054277344,"h":304.5344976047,"l":302.7131482492,"c":303.4422349311,"v":357840.5377611025,"t":1717653600}
+{"o":303.4422349311,"h":304.8214746577,"l":302.6454321804,"c":304.582424925,"v":450107.4333949531,"t":1717657200}
+{"o":304.582424925,"h":305.3863734139,"l":303.5937023606,"c":305.1727401168,"v":507056.5356952446,"t":1717660800}
+{"o":305.1727401168,"h":306.794231492,"l":304.4955621723,"c":305.0272470475,"v":483209.7187342914,"t":1717664400}
+{"o":305.0272470475,"h":305.0430254343,"l":303.6087208739,"c":304.7582004051,"v":508651.6409146105,"t":1717668000}
+{"o":304.7582004051,"h":305.365760819,"l":304.3081701101,"c":305.365760819,"v":477207.2118830972,"t":1717671600}
+{"o":305.365760819,"h":306.0740268279,"l":304.3654698502,"c":305.0606172028,"v":515203.3596022959,"t":1717675200}
+{"o":305.0606172028,"h":305.8353516966,"l":304.1841130747,"c":304.5266339023,"v":494985.4655217276,"t":1717678800}
+{"o":304.5266339023,"h":305.6395817212,"l":303.8831068152,"c":305.6230542491,"v":715567.7544500898,"t":1717682400}
+{"o":305.6230542491,"h":306.4628331446,"l":304.9777237306,"c":305.1131935707,"v":882959.8692451984,"t":1717686000}
+{"o":305.1131935707,"h":305.343722011,"l":302.3504056429,"c":302.7858519778,"v":720691.8301018709,"t":1717689600}
+{"o":302.7858519778,"h":304.1361255392,"l":301.5057431723,"c":303.1495546879,"v":863381.4018612336,"t":1717693200}
+{"o":303.1495546879,"h":303.5033169187,"l":301.0761190989,"c":301.7915545346,"v":782682.905654265,"t":1717696800}
+{"o":301.7915545346,"h":301.8032051347,"l":296.915497719,"c":298.2677648039,"v":908723.3786496635,"t":1717700400}
+{"o":298.2677648039,"h":301.3539666219,"l":295.6509227726,"c":300.6198228468,"v":810113.0762238838,"t":1717704000}
+{"o":300.6198228468,"h":301.3142139799,"l":299.5258781763,"c":300.1064016691,"v":648996.7695470965,"t":1717707600}
+{"o":300.1064016691,"h":301.1802196457,"l":299.6170678872,"c":300.884318424,"v":613220.6406731132,"t":1717711200}
+{"o":300.884318424,"h":301.3043185772,"l":298.8220516276,"c":300.1099192868,"v":682073.1132955892,"t":1717714800}
+{"o":300.1099192868,"h":300.8960046696,"l":299.5101300867,"c":300.0886679172,"v":619601.2478449101,"t":1717718400}
+{"o":300.0886679172,"h":300.4670804674,"l":298.7765513114,"c":300.0158398001,"v":557097.8905051034,"t":1717722000}
+{"o":300.0158398001,"h":300.8014787129,"l":298.1081212911,"c":299.6312477652,"v":584501.0988805,"t":1717725600}
+{"o":299.6312477652,"h":300.9022080473,"l":299.3318769423,"c":300.9022080473,"v":495790.6282421274,"t":1717729200}
+{"o":300.9022080473,"h":303.9895944601,"l":300.5482437118,"c":303.4880596496,"v":491347.1421586412,"t":1717732800}
+{"o":303.4880596496,"h":304.441107925,"l":302.9099390589,"c":303.6581739297,"v":466979.5402685073,"t":1717736400}
+{"o":303.6581739297,"h":304.2597972059,"l":303.000144247,"c":303.9266170416,"v":453778.0765635045,"t":1717740000}
+{"o":303.9266170416,"h":304.3945149972,"l":303.3167732927,"c":303.4828479392,"v":539957.1533141222,"t":1717743600}
+{"o":303.4828479392,"h":304.1399387927,"l":303.0179031748,"c":303.516325945,"v":456103.0491623228,"t":1717747200}
+{"o":303.516325945,"h":303.7146438521,"l":302.2900520405,"c":302.8158998377,"v":461139.3254994578,"t":1717750800}
+{"o":302.8158998377,"h":303.2911565111,"l":301.3850138236,"c":302.32893455,"v":474504.9352047364,"t":1717754400}
+{"o":302.32893455,"h":303.8488236477,"l":301.6382480977,"c":303.534069266,"v":549752.3954434464,"t":1717758000}
+{"o":303.534069266,"h":304.7819295283,"l":298.5002377529,"c":301.7688362432,"v":958575.7697164669,"t":1717761600}
+{"o":301.7688362432,"h":303.0392131068,"l":300.7429798608,"c":302.347186815,"v":797498.0381722942,"t":1717765200}
+{"o":302.347186815,"h":302.9529826851,"l":300.2619653896,"c":302.4293599408,"v":977039.3579953065,"t":1717768800}
+{"o":302.4293599408,"h":302.4293599408,"l":298.6895439957,"c":299.9752423344,"v":992863.041580471,"t":1717772400}
+{"o":299.9752423344,"h":300.5034811904,"l":297.2257637254,"c":297.5676750385,"v":1019728.0527218364,"t":1717776000}
+{"o":297.5676750385,"h":297.6433617307,"l":291.5288235953,"c":292.0193465235,"v":1259423.4526176199,"t":1717779600}
+{"o":292.0193465235,"h":292.0193465235,"l":271.1515535868,"c":283.999981712,"v":2619062.6032583574,"t":1717783200}
+{"o":283.999981712,"h":295.0676287672,"l":282.5359029665,"c":285.8162939387,"v":1098079.3194473435,"t":1717786800}
+{"o":285.8162939387,"h":287.6127713781,"l":283.0729890287,"c":287.0082830517,"v":879157.1478717009,"t":1717790400}
+{"o":287.0082830517,"h":287.6946077677,"l":286.2037516625,"c":286.7018324332,"v":1030784.7888464294,"t":1717794000}
+{"o":286.7018324332,"h":287.8811361932,"l":286.2654596986,"c":287.663478673,"v":1040255.191431368,"t":1717797600}
+{"o":287.663478673,"h":287.9553402505,"l":286.4692837141,"c":286.5546981581,"v":710002.8093823588,"t":1717801200}
+{"o":286.5546981581,"h":286.6904044763,"l":285.5245720176,"c":285.9096675005,"v":680575.8657603412,"t":1717804800}
+{"o":285.9096675005,"h":287.9021298808,"l":285.7930511612,"c":287.6640901727,"v":524530.605723241,"t":1717808400}
+{"o":287.6640901727,"h":287.6989150176,"l":286.1157499308,"c":286.7233664388,"v":431017.4796874554,"t":1717812000}
+{"o":286.7233664388,"h":287.490860884,"l":286.3259714998,"c":286.9034663725,"v":387029.8347671117,"t":1717815600}
+{"o":286.9034663725,"h":287.235392737,"l":285.6028407961,"c":285.787239196,"v":425893.9505593058,"t":1717819200}
+{"o":285.787239196,"h":287.0996768505,"l":284.870360253,"c":286.4219227849,"v":420133.1426994537,"t":1717822800}
+{"o":286.4219227849,"h":287.0525708887,"l":285.9028385963,"c":286.7526038471,"v":509720.1164097334,"t":1717826400}
+{"o":286.7526038471,"h":288.8388553903,"l":286.7526038471,"c":288.5629712738,"v":377403.8190572162,"t":1717830000}
+{"o":288.5629712738,"h":288.6045132789,"l":286.5855011701,"c":286.8073312779,"v":387425.4275958266,"t":1717833600}
+{"o":286.8073312779,"h":286.9615251568,"l":285.8685405442,"c":286.3727493183,"v":436720.204434582,"t":1717837200}
+{"o":286.3727493183,"h":286.521358049,"l":284.6972128038,"c":285.7315919104,"v":483020.4487588285,"t":1717840800}
+{"o":285.7315919104,"h":286.1954124416,"l":282.3751950422,"c":283.0899972663,"v":566915.6680712041,"t":1717844400}
+{"o":283.0899972663,"h":283.6559403969,"l":277.7825898581,"c":282.0396719899,"v":566000.0255795338,"t":1717848000}
+{"o":282.0396719899,"h":283.0196437138,"l":277.443887753,"c":283.0196437138,"v":767079.2127427877,"t":1717851600}
+{"o":283.0196437138,"h":284.4383473382,"l":277.670343616,"c":284.1485749239,"v":525090.6404462983,"t":1717855200}
+{"o":284.1485749239,"h":284.6480168987,"l":282.0280111883,"c":282.5638180703,"v":761176.9866334972,"t":1717858800}
+{"o":282.5638180703,"h":283.176416871,"l":280.3401090726,"c":281.7918190282,"v":568292.8704528735,"t":1717862400}
+{"o":281.7918190282,"h":282.8993632084,"l":277.8889342038,"c":282.8285376519,"v":574218.4537840213,"t":1717866000}
+{"o":282.8285376519,"h":284.2055847656,"l":282.0559470838,"c":282.243212513,"v":914986.8713689964,"t":1717869600}
+{"o":282.243212513,"h":283.0658936915,"l":277.7931106137,"c":281.9568462064,"v":544253.3569816102,"t":1717873200}
+{"o":281.9568462064,"h":282.3458441528,"l":279.86307596,"c":280.9626437126,"v":431407.2296628078,"t":1717876800}
+{"o":280.9626437126,"h":281.1834083081,"l":279.9508593714,"c":280.2419512306,"v":393142.6380918688,"t":1717880400}
+{"o":280.2419512306,"h":280.4515885199,"l":277.5557359462,"c":279.6160410341,"v":416364.6887044882,"t":1717884000}
+{"o":279.6160410341,"h":279.8566823408,"l":275.7737295696,"c":278.4912561696,"v":425831.474131599,"t":1717887600}
+{"o":278.4912561696,"h":279.7001420644,"l":278.232743151,"c":279.0562302516,"v":416780.2392534644,"t":1717891200}
+{"o":279.0562302516,"h":280.1439498972,"l":278.7349130442,"c":279.8977090545,"v":378982.3652655115,"t":1717894800}
+{"o":279.8977090545,"h":279.9024776945,"l":272.9917421448,"c":277.3310281836,"v":456553.7943490006,"t":1717898400}
+{"o":277.3310281836,"h":278.8336861292,"l":275.9314146707,"c":278.3975025099,"v":379743.6955845376,"t":1717902000}
+{"o":278.3975025099,"h":279.864167721,"l":278.2561376235,"c":278.8703161306,"v":302244.0055961016,"t":1717905600}
+{"o":278.8703161306,"h":280.834264749,"l":274.9675014336,"c":280.2667311593,"v":398889.8599814618,"t":1717909200}
+{"o":280.2667311593,"h":281.3078470914,"l":280.0711907997,"c":281.0096857549,"v":353257.4738673209,"t":1717912800}
+{"o":281.0096857549,"h":281.8468163584,"l":280.3612406728,"c":280.5674921356,"v":312553.116296959,"t":1717916400}
+{"o":280.5674921356,"h":281.7022601184,"l":279.85819785,"c":281.4662475548,"v":264901.5143134447,"t":1717920000}
+{"o":281.4662475548,"h":281.9469358216,"l":280.8964174428,"c":281.4246502627,"v":281038.323088158,"t":1717923600}
+{"o":281.4246502627,"h":281.4317215062,"l":278.2704164994,"c":280.5614058371,"v":317756.6452042312,"t":1717927200}
+{"o":280.5614058371,"h":281.6693902002,"l":277.6386907509,"c":281.4097864351,"v":315400.2286329214,"t":1717930800}
+{"o":281.4097864351,"h":285.0639761738,"l":280.8101234581,"c":284.2661984446,"v":461926.9311047287,"t":1717934400}
+{"o":284.2661984446,"h":284.6719670022,"l":281.6128484224,"c":283.1615058633,"v":510291.6746364281,"t":1717938000}
+{"o":283.1615058633,"h":284.8708189162,"l":282.8680581264,"c":284.7542327203,"v":467921.8129101308,"t":1717941600}
+{"o":284.7542327203,"h":285.6280238434,"l":284.2299958509,"c":285.3798473437,"v":484506.0024252883,"t":1717945200}
+{"o":285.3798473437,"h":285.4898366394,"l":284.053815899,"c":284.5046458422,"v":447678.8926370709,"t":1717948800}
+{"o":284.5046458422,"h":284.7190829404,"l":283.3782283819,"c":283.9424539007,"v":469563.5737914328,"t":1717952400}
+{"o":283.9424539007,"h":286.9252326171,"l":283.3756579382,"c":286.6270562383,"v":450578.7790190522,"t":1717956000}
+{"o":286.6270562383,"h":287.6685557927,"l":286.0579019009,"c":286.2181899516,"v":553946.1393283851,"t":1717959600}
+{"o":286.2181899516,"h":286.2181899516,"l":284.5737215281,"c":284.9287484105,"v":455762.6848288988,"t":1717963200}
+{"o":284.9287484105,"h":286.0060644881,"l":284.5282384234,"c":285.6395848301,"v":451286.0045987417,"t":1717966800}
+{"o":285.6395848301,"h":286.5078189847,"l":285.1472302897,"c":285.7531526524,"v":387901.5244268168,"t":1717970400}
+{"o":285.7531526524,"h":286.1779421182,"l":285.4684079756,"c":286.0357416654,"v":284457.6655864515,"t":1717974000}
+{"o":286.0357416654,"h":286.2444650857,"l":283.4187775264,"c":284.3197159018,"v":449738.5816295976,"t":1717977600}
+{"o":284.3197159018,"h":285.4320527152,"l":283.6062080075,"c":284.5218275634,"v":322084.9938026667,"t":1717981200}
+{"o":284.5218275634,"h":285.2679426481,"l":283.6196795792,"c":283.9771211859,"v":308026.0047837341,"t":1717984800}
+{"o":283.9771211859,"h":283.9963404007,"l":281.6702296335,"c":282.0292270806,"v":529350.9823568255,"t":1717988400}
+{"o":282.0292270806,"h":283.2395833738,"l":281.116199249,"c":282.7523224752,"v":366585.3528806388,"t":1717992000}
+{"o":282.7523224752,"h":282.7679550058,"l":281.0691711499,"c":282.0332458854,"v":338161.7290081184,"t":1717995600}
+{"o":282.0332458854,"h":282.3654030129,"l":280.1004647395,"c":280.8871387973,"v":406765.5533620637,"t":1717999200}
+{"o":280.8871387973,"h":281.0236466193,"l":277.7903379425,"c":278.0576784247,"v":370848.0534931708,"t":1718002800}
+{"o":278.0576784247,"h":281.9138551948,"l":277.9417285386,"c":281.0684885433,"v":387943.867774848,"t":1718006400}
+{"o":281.0684885433,"h":282.6389751295,"l":279.7332235681,"c":282.4089877791,"v":324312.0964860486,"t":1718010000}
+{"o":282.4089877791,"h":282.5854142431,"l":281.423327197,"c":281.9182781183,"v":355280.8700135963,"t":1718013600}
+{"o":281.9182781183,"h":282.145437334,"l":280.7646715986,"c":281.2460126063,"v":391247.4620691318,"t":1718017200}
+{"o":281.2460126063,"h":281.3522815239,"l":279.3780647724,"c":279.5925918549,"v":396300.7140951355,"t":1718020800}
+{"o":279.5925918549,"h":280.8404904869,"l":278.2148520307,"c":280.3206308399,"v":559326.8056367654,"t":1718024400}
+{"o":280.3206308399,"h":282.2345245839,"l":278.9581826292,"c":281.9945016954,"v":526048.4762638322,"t":1718028000}
+{"o":281.9945016954,"h":287.9035888133,"l":281.8285450568,"c":286.5192451489,"v":702161.8765885793,"t":1718031600}
+{"o":286.5192451489,"h":287.2207217813,"l":283.7515356763,"c":285.7976267401,"v":655330.4962839956,"t":1718035200}
+{"o":285.7976267401,"h":287.0399593982,"l":284.6581319725,"c":286.9127755988,"v":491406.7707491547,"t":1718038800}
+{"o":286.9127755988,"h":287.3756135956,"l":284.2668226603,"c":285.7057768477,"v":548415.3669727262,"t":1718042400}
+{"o":285.7057768477,"h":285.8460237103,"l":282.3829040222,"c":282.8967252508,"v":621146.2070396225,"t":1718046000}
+{"o":282.8967252508,"h":283.4507796284,"l":280.5499400431,"c":282.1050389069,"v":625510.74495716,"t":1718049600}
+{"o":282.1050389069,"h":282.8788312844,"l":280.2946514615,"c":281.4193437443,"v":562594.4724170119,"t":1718053200}
+{"o":281.4193437443,"h":281.6111095772,"l":280.0991741231,"c":281.0784785653,"v":474040.1409070277,"t":1718056800}
+{"o":281.0784785653,"h":281.2402486784,"l":279.2055105978,"c":280.5681010294,"v":414786.3623025777,"t":1718060400}
+{"o":280.5681010294,"h":281.6638403013,"l":279.5036781238,"c":280.3302528367,"v":456846.1859973595,"t":1718064000}
+{"o":280.3302528367,"h":281.8316901556,"l":273.9584493157,"c":275.7961616109,"v":547480.6062374398,"t":1718067600}
+{"o":275.7961616109,"h":278.5672331726,"l":273.3411561942,"c":276.3578383563,"v":716389.0289658759,"t":1718071200}
+{"o":276.3578383563,"h":277.0049553463,"l":274.4136875045,"c":275.3394171353,"v":493070.8898239718,"t":1718074800}
+{"o":275.3394171353,"h":275.3927304194,"l":269.2568743646,"c":272.4751487971,"v":538673.3425047641,"t":1718078400}
+{"o":272.4751487971,"h":272.7240918274,"l":270.8651045288,"c":272.0775383766,"v":403649.5998593163,"t":1718082000}
+{"o":272.0775383766,"h":272.9661177834,"l":269.0801594706,"c":270.9111371233,"v":420727.7947575729,"t":1718085600}
+{"o":270.9111371233,"h":272.010480568,"l":269.1288087547,"c":270.7365484086,"v":401870.6645383353,"t":1718089200}
+{"o":270.7365484086,"h":272.553598262,"l":269.8978220445,"c":271.3174414473,"v":416816.5606472795,"t":1718092800}
+{"o":271.3174414473,"h":272.314732708,"l":269.4762700522,"c":271.6443442684,"v":393150.7401133876,"t":1718096400}
+{"o":271.6443442684,"h":273.9997160732,"l":270.6196036434,"c":272.9871384464,"v":422395.3190409805,"t":1718100000}
+{"o":272.9871384464,"h":273.0626456367,"l":270.8324626064,"c":271.1155597768,"v":508650.8406814756,"t":1718103600}
+{"o":271.1155597768,"h":272.4502220315,"l":270.4912995365,"c":271.1526175265,"v":522463.356879503,"t":1718107200}
+{"o":271.1526175265,"h":272.1967040112,"l":266.1369593727,"c":266.6275426674,"v":716937.1095398084,"t":1718110800}
+{"o":266.6275426674,"h":269.3888426934,"l":265.5636390881,"c":267.9762932397,"v":662055.2366296494,"t":1718114400}
+{"o":267.9762932397,"h":268.8371611087,"l":258.1112616231,"c":260.3669926134,"v":957436.4033287838,"t":1718118000}
+{"o":260.3669926134,"h":263.9072099976,"l":258.9584532322,"c":260.5459042137,"v":674144.0172959341,"t":1718121600}
+{"o":260.5459042137,"h":262.0913041662,"l":255.3795820241,"c":260.4959931591,"v":542571.268078536,"t":1718125200}
+{"o":260.4959931591,"h":263.7324837381,"l":259.7439275026,"c":262.439735152,"v":534652.9791634398,"t":1718128800}
+{"o":262.439735152,"h":264.3747384621,"l":260.8209346279,"c":263.270782515,"v":575636.32722043,"t":1718132400}
+{"o":263.270782515,"h":263.4837344091,"l":261.3773916775,"c":261.7066778413,"v":513617.6651622719,"t":1718136000}
+{"o":261.7066778413,"h":264.1262227512,"l":261.6069158386,"c":263.6191570074,"v":657423.1418874984,"t":1718139600}
+{"o":263.6191570074,"h":264.8450194621,"l":262.6999423838,"c":263.8658774339,"v":439968.681180168,"t":1718143200}
+{"o":263.8658774339,"h":265.0947368422,"l":262.7539661844,"c":263.4324835933,"v":520830.8505385315,"t":1718146800}
+{"o":263.4324835933,"h":264.0134286119,"l":259.6635760622,"c":261.47172448,"v":640373.5611638509,"t":1718150400}
+{"o":261.47172448,"h":262.1634864615,"l":254.6305007703,"c":259.6592283514,"v":678601.2171923148,"t":1718154000}
+{"o":259.6592283514,"h":263.8677281148,"l":258.3700442528,"c":263.4976661022,"v":508610.1717359883,"t":1718157600}
+{"o":263.4976661022,"h":264.5995684515,"l":260.8416515621,"c":264.0293717821,"v":394288.3132691946,"t":1718161200}
+{"o":264.0293717821,"h":268.0798098688,"l":263.8513642546,"c":266.8823571574,"v":450093.3151193014,"t":1718164800}
+{"o":266.8823571574,"h":267.0336730561,"l":264.7153499634,"c":264.8543347261,"v":379140.4929356507,"t":1718168400}
+{"o":264.8543347261,"h":267.4977712525,"l":264.8427151292,"c":266.1110911907,"v":354472.9675119897,"t":1718172000}
+{"o":266.1110911907,"h":268.0623019036,"l":265.9384505214,"c":267.7600366703,"v":334191.4553080142,"t":1718175600}
+{"o":267.7600366703,"h":268.7834051269,"l":266.6971218692,"c":266.9274452927,"v":288073.4032793865,"t":1718179200}
+{"o":266.9274452927,"h":269.4049797168,"l":266.4418749768,"c":268.5335565411,"v":396806.9277756051,"t":1718182800}
+{"o":268.5335565411,"h":271.1314221043,"l":268.5335565411,"c":269.4999584342,"v":488215.7829427308,"t":1718186400}
+{"o":269.4999584342,"h":270.034363395,"l":267.6338901392,"c":267.7425595194,"v":447782.0864959827,"t":1718190000}
+{"o":267.7425595194,"h":281.4403061578,"l":267.5601668453,"c":280.2590181469,"v":928599.8933828353,"t":1718193600}
+{"o":280.2590181469,"h":285.3890758107,"l":279.2944066376,"c":281.0206523727,"v":783030.0898805506,"t":1718197200}
+{"o":281.0206523727,"h":283.6328468654,"l":279.9447339737,"c":282.4684457054,"v":659233.7940659029,"t":1718200800}
+{"o":282.4684457054,"h":282.797933934,"l":278.2895974209,"c":280.2018099519,"v":620388.8692339465,"t":1718204400}
+{"o":280.2018099519,"h":281.8650790569,"l":278.5308694889,"c":280.1944142709,"v":627700.3030637422,"t":1718208000}
+{"o":280.1944142709,"h":282.114509995,"l":279.1606420905,"c":281.4761934588,"v":659414.0222491099,"t":1718211600}
+{"o":281.4761934588,"h":281.6280026476,"l":274.2541754359,"c":275.183018069,"v":1055383.573926958,"t":1718215200}
+{"o":275.183018069,"h":279.2535027935,"l":266.261650734,"c":270.3775538847,"v":1061495.8783105216,"t":1718218800}
+{"o":270.3775538847,"h":273.8545061404,"l":268.5922266042,"c":273.3264879227,"v":659108.5820328888,"t":1718222400}
+{"o":273.3264879227,"h":274.7056859688,"l":272.5407214962,"c":273.8766226155,"v":597308.2228661822,"t":1718226000}
+{"o":273.8766226155,"h":274.5959261145,"l":273.0618509451,"c":274.3908499855,"v":474912.8034939669,"t":1718229600}
+{"o":274.3908499855,"h":274.5050715132,"l":272.2321902217,"c":273.7869672235,"v":431132.4463939109,"t":1718233200}
+{"o":273.7869672235,"h":273.7869672235,"l":269.9302877181,"c":272.7890989092,"v":434051.7009073852,"t":1718236800}
+{"o":272.7890989092,"h":274.1359394235,"l":269.5048165144,"c":269.747621504,"v":451947.2525936241,"t":1718240400}
+{"o":269.747621504,"h":271.108348357,"l":265.2399482313,"c":267.801491976,"v":528324.6476945952,"t":1718244000}
+{"o":267.801491976,"h":267.8155825966,"l":263.7824199425,"c":267.2510033478,"v":711082.005136314,"t":1718247600}
+{"o":267.2510033478,"h":269.6518418361,"l":266.7200929317,"c":268.2805592515,"v":430122.893293756,"t":1718251200}
+{"o":268.2805592515,"h":269.2540308515,"l":268.2242263629,"c":268.7907700082,"v":425895.9664005161,"t":1718254800}
+{"o":268.7907700082,"h":269.1118494184,"l":264.6054104161,"c":267.1481699926,"v":823229.302637103,"t":1718258400}
+{"o":267.1481699926,"h":268.5239407913,"l":263.7146506554,"c":268.3858831996,"v":591801.4022756175,"t":1718262000}
+{"o":268.3858831996,"h":268.9745469236,"l":267.417424621,"c":267.9750494742,"v":430789.7097169713,"t":1718265600}
+{"o":267.9750494742,"h":268.1323656896,"l":263.8745699151,"c":266.5555045562,"v":456534.8624592729,"t":1718269200}
+{"o":266.5555045562,"h":268.368668728,"l":264.7176144618,"c":267.5133712597,"v":452516.0250752283,"t":1718272800}
+{"o":267.5133712597,"h":268.0294686281,"l":263.1872345437,"c":263.9620324254,"v":418203.43501603,"t":1718276400}
+{"o":263.9620324254,"h":268.3022115113,"l":263.5608764301,"c":264.61016149,"v":637278.5802218659,"t":1718280000}
+{"o":264.61016149,"h":267.8358998195,"l":263.3299800877,"c":264.8541373423,"v":617770.478950717,"t":1718283600}
+{"o":264.8541373423,"h":265.418579386,"l":259.0556994107,"c":263.1563108887,"v":746101.10492288,"t":1718287200}
+{"o":263.1563108887,"h":263.4622333587,"l":257.782491937,"c":259.039143778,"v":848268.7057699562,"t":1718290800}
+{"o":259.039143778,"h":260.9934850423,"l":257.1468899066,"c":260.3765800859,"v":796958.6137047173,"t":1718294400}
+{"o":260.3765800859,"h":262.2779681879,"l":259.1093170136,"c":262.157426478,"v":535838.5439901659,"t":1718298000}
+{"o":262.157426478,"h":263.2446737274,"l":259.6591791721,"c":262.5674442909,"v":456520.9042067722,"t":1718301600}
+{"o":262.5674442909,"h":262.6881997751,"l":259.2625945813,"c":260.651241662,"v":526928.2864123754,"t":1718305200}
+{"o":260.651241662,"h":261.5661791937,"l":258.7659105552,"c":259.6345907116,"v":580065.4941765735,"t":1718308800}
+{"o":259.6345907116,"h":261.1355422161,"l":254.6341918173,"c":261.1133924608,"v":453832.9639756206,"t":1718312400}
+{"o":261.1133924608,"h":261.7521394848,"l":258.985460664,"c":261.3783498162,"v":422046.7730505,"t":1718316000}
+{"o":261.3783498162,"h":261.3783498162,"l":259.0583987805,"c":259.7409604367,"v":341636.3199564346,"t":1718319600}
+{"o":259.7409604367,"h":261.4382134558,"l":258.1398067713,"c":259.4515231614,"v":484034.2261700728,"t":1718323200}
+{"o":259.4515231614,"h":261.1026433974,"l":255.4787361315,"c":261.0769868452,"v":523414.3363049355,"t":1718326800}
+{"o":261.0769868452,"h":261.9243123615,"l":259.9227411574,"c":261.2082305981,"v":406517.3949274268,"t":1718330400}
+{"o":261.2082305981,"h":261.4944162592,"l":259.0430571793,"c":260.0957510007,"v":414207.914060939,"t":1718334000}
+{"o":260.0957510007,"h":261.1837313777,"l":259.2160099621,"c":259.3449380738,"v":391583.3808948586,"t":1718337600}
+{"o":259.3449380738,"h":262.9080580923,"l":258.8606306015,"c":262.1691424672,"v":454056.5399055462,"t":1718341200}
+{"o":262.1691424672,"h":262.4436430689,"l":259.256330086,"c":260.8460435711,"v":353372.3391175678,"t":1718344800}
+{"o":260.8460435711,"h":261.3352374052,"l":259.2290030817,"c":260.3363386952,"v":328546.7162484227,"t":1718348400}
+{"o":260.3363386952,"h":262.6136898011,"l":259.9052118048,"c":261.7676502442,"v":363216.9703337303,"t":1718352000}
+{"o":261.7676502442,"h":261.7739235117,"l":259.2923515516,"c":260.6042651691,"v":342527.0809909964,"t":1718355600}
+{"o":260.6042651691,"h":261.6929984638,"l":260.0509761704,"c":260.7171854207,"v":328468.9031575348,"t":1718359200}
+{"o":260.7171854207,"h":261.4837994763,"l":259.32662881,"c":261.1124684013,"v":369824.7454739177,"t":1718362800}
+{"o":261.1124684013,"h":262.7744252082,"l":260.649509324,"c":261.4458185754,"v":474972.1586510743,"t":1718366400}
+{"o":261.4458185754,"h":262.2255162051,"l":260.4550338947,"c":260.84117287,"v":463961.1559264541,"t":1718370000}
+{"o":260.84117287,"h":260.9912555824,"l":253.4925628247,"c":255.7178133767,"v":633571.6298696701,"t":1718373600}
+{"o":255.7178133767,"h":257.1085199113,"l":250.2164014333,"c":253.5346644723,"v":668720.793519525,"t":1718377200}
+{"o":253.5346644723,"h":253.9991914717,"l":242.7983172087,"c":249.4483475212,"v":1130373.8071625161,"t":1718380800}
+{"o":249.4483475212,"h":251.6259889944,"l":246.0057960133,"c":249.7289105768,"v":671232.5560171433,"t":1718384400}
+{"o":249.7289105768,"h":249.9466783314,"l":245.8944445201,"c":249.3435095286,"v":594424.3211192269,"t":1718388000}
+{"o":249.3435095286,"h":251.3330796112,"l":246.1460843622,"c":249.9779586508,"v":595987.4963100305,"t":1718391600}
+{"o":249.9779586508,"h":252.2479951146,"l":249.6936256208,"c":250.1663074777,"v":451088.097551989,"t":1718395200}
+{"o":250.1663074777,"h":256.0423514708,"l":249.4904790332,"c":254.0075870185,"v":633282.9813328028,"t":1718398800}
+{"o":254.0075870185,"h":254.3053961623,"l":250.7538673966,"c":252.6858847883,"v":610059.5177321956,"t":1718402400}
+{"o":252.6858847883,"h":253.3372556309,"l":251.5779560712,"c":252.2741686012,"v":390736.0761231264,"t":1718406000}
+{"o":252.2741686012,"h":254.0520631993,"l":252.0839317847,"c":253.1883127422,"v":392020.7305427605,"t":1718409600}
+{"o":253.1883127422,"h":254.830755572,"l":252.6016898004,"c":252.7724300856,"v":361678.9439480448,"t":1718413200}
+{"o":252.7724300856,"h":253.9322512126,"l":252.1515805486,"c":253.5633864898,"v":310532.730022668,"t":1718416800}
+{"o":253.5633864898,"h":255.5832329662,"l":253.4666131926,"c":255.4898114228,"v":321259.9534164051,"t":1718420400}
+{"o":255.4898114228,"h":255.9911502929,"l":254.1911669614,"c":255.2614397863,"v":336553.783770663,"t":1718424000}
+{"o":255.2614397863,"h":256.6777330965,"l":255.1284739655,"c":255.5245276685,"v":311358.9719210279,"t":1718427600}
+{"o":255.5245276685,"h":256.5333883296,"l":253.9437533197,"c":254.3248007711,"v":330483.8752473415,"t":1718431200}
+{"o":254.3248007711,"h":255.3993524842,"l":253.3035745336,"c":253.5569001981,"v":342889.8455441703,"t":1718434800}
+{"o":253.5569001981,"h":254.6535075648,"l":252.9988853074,"c":253.8481479244,"v":287546.9218884793,"t":1718438400}
+{"o":253.8481479244,"h":254.5247995583,"l":252.5081737804,"c":253.0881768228,"v":328225.356630631,"t":1718442000}
+{"o":253.0881768228,"h":254.1367296026,"l":252.2284700222,"c":253.9035773399,"v":282833.6891225043,"t":1718445600}
+{"o":253.9035773399,"h":255.0164010867,"l":253.5708353401,"c":254.8335140196,"v":315028.680877405,"t":1718449200}
+{"o":254.8335140196,"h":255.3842882682,"l":253.9870508596,"c":255.1182684534,"v":315938.2353623886,"t":1718452800}
+{"o":255.1182684534,"h":255.6362575671,"l":254.0788762413,"c":255.4935796825,"v":361308.403584559,"t":1718456400}
+{"o":255.4935796825,"h":255.6741815415,"l":254.3887309739,"c":254.6902557664,"v":463621.600468357,"t":1718460000}
+{"o":254.6902557664,"h":256.7765261931,"l":254.4784808369,"c":256.0730746893,"v":460379.3915944708,"t":1718463600}
+{"o":256.0730746893,"h":257.2042664479,"l":255.8179465926,"c":256.094134808,"v":397038.8527673784,"t":1718467200}
+{"o":256.094134808,"h":256.8189561973,"l":255.5020547628,"c":256.6867015481,"v":403633.2691789943,"t":1718470800}
+{"o":256.6867015481,"h":256.6939818048,"l":255.0588008259,"c":255.4199655629,"v":419920.6062117675,"t":1718474400}
+{"o":255.4199655629,"h":256.0359200487,"l":254.1814547038,"c":255.1171774332,"v":390258.9248717502,"t":1718478000}
+{"o":255.1171774332,"h":255.6566256304,"l":253.7839466194,"c":254.518629509,"v":383904.5405262877,"t":1718481600}
+{"o":254.518629509,"h":256.6925137639,"l":254.3255433447,"c":256.2707927544,"v":332549.24489652,"t":1718485200}
+{"o":256.2707927544,"h":256.5485716865,"l":255.3871484621,"c":256.4408428093,"v":328598.7599653288,"t":1718488800}
+{"o":256.4408428093,"h":256.8866981426,"l":256.078565342,"c":256.5754787836,"v":313341.0127358511,"t":1718492400}
+{"o":256.5754787836,"h":256.8217415394,"l":255.0421382632,"c":255.1179199038,"v":316503.1647305674,"t":1718496000}
+{"o":255.1179199038,"h":255.9523199059,"l":254.4100677444,"c":255.1552492095,"v":355077.7777561268,"t":1718499600}
+{"o":255.1552492095,"h":255.1756265778,"l":254.3367102098,"c":254.481733564,"v":310276.7406682954,"t":1718503200}
+{"o":254.481733564,"h":254.9543629587,"l":253.7430585517,"c":253.9021337337,"v":293935.3480366998,"t":1718506800}
+{"o":253.9021337337,"h":254.0826177117,"l":252.425815115,"c":252.4655848541,"v":365132.4654591142,"t":1718510400}
+{"o":252.4655848541,"h":254.7777590148,"l":252.3373536451,"c":254.6753900071,"v":360894.1232037348,"t":1718514000}
+{"o":254.6753900071,"h":255.6286006836,"l":254.1079473928,"c":255.3261259293,"v":383228.0508862322,"t":1718517600}
+{"o":255.3261259293,"h":256.1575681591,"l":254.7048867309,"c":254.8417502041,"v":333708.672471498,"t":1718521200}
+{"o":254.8417502041,"h":255.3884837506,"l":253.9249331841,"c":254.1612071774,"v":293593.8911392797,"t":1718524800}
+{"o":254.1612071774,"h":255.2352896337,"l":253.6647281207,"c":255.2290265148,"v":389905.8075164608,"t":1718528400}
+{"o":255.2290265148,"h":256.9384682831,"l":254.6409195369,"c":256.4208099377,"v":412736.2558455251,"t":1718532000}
+{"o":256.4208099377,"h":256.6604002516,"l":255.5290960197,"c":255.6691057955,"v":322047.1766898753,"t":1718535600}
+{"o":255.6691057955,"h":256.5023831619,"l":255.2689911061,"c":255.8536113496,"v":367988.4710814309,"t":1718539200}
+{"o":255.8536113496,"h":257.4711252328,"l":255.7416112241,"c":257.2553352914,"v":477020.9237291515,"t":1718542800}
+{"o":257.2553352914,"h":259.0034826594,"l":256.7667185707,"c":258.0471312646,"v":462969.0075910983,"t":1718546400}
+{"o":258.0471312646,"h":262.3328327433,"l":257.9596121646,"c":261.9904773328,"v":417034.8980686435,"t":1718550000}
+{"o":261.9904773328,"h":263.2449005194,"l":260.8531775288,"c":261.4835768907,"v":409257.3112076503,"t":1718553600}
+{"o":261.4835768907,"h":262.6853616188,"l":260.5334868717,"c":260.8956990511,"v":372409.3057904909,"t":1718557200}
+{"o":260.8956990511,"h":261.9499641204,"l":260.1608925986,"c":261.6738562306,"v":368548.0967697001,"t":1718560800}
+{"o":261.6738562306,"h":262.7456767817,"l":261.3947782384,"c":262.2096906367,"v":452844.1915710998,"t":1718564400}
+{"o":262.2096906367,"h":263.2966339958,"l":261.6477411704,"c":262.640572412,"v":329142.8556307932,"t":1718568000}
+{"o":262.640572412,"h":263.6581349991,"l":262.1852301094,"c":263.1801287862,"v":332319.160127226,"t":1718571600}
+{"o":263.1801287862,"h":266.4919308462,"l":263.086497691,"c":265.2530095317,"v":448914.6572977541,"t":1718575200}
+{"o":265.2530095317,"h":266.8716580304,"l":264.8893770798,"c":266.8191306375,"v":325849.5833573095,"t":1718578800}
+{"o":266.8191306375,"h":267.6705971463,"l":265.2018818979,"c":265.4030680231,"v":382420.8519064143,"t":1718582400}
+{"o":265.4030680231,"h":265.6576027985,"l":261.9966920578,"c":262.6881559161,"v":403048.707056792,"t":1718586000}
+{"o":262.6881559161,"h":262.8783661617,"l":260.5451969188,"c":262.0577780926,"v":421168.4256828678,"t":1718589600}
+{"o":262.0577780926,"h":262.1244921698,"l":259.5026398187,"c":259.7453487078,"v":373130.0419513053,"t":1718593200}
+{"o":259.7453487078,"h":261.9340672159,"l":258.3819314329,"c":261.8359931667,"v":348146.0638041,"t":1718596800}
+{"o":261.8359931667,"h":263.1100150699,"l":260.0708003947,"c":260.8590847798,"v":378403.8100128283,"t":1718600400}
+{"o":260.8590847798,"h":261.0404674566,"l":257.76071471,"c":258.2238212275,"v":461786.7322636967,"t":1718604000}
+{"o":258.2238212275,"h":260.2205943747,"l":257.1127920974,"c":258.5267713717,"v":490862.2715213429,"t":1718607600}
+{"o":258.5267713717,"h":259.7470099062,"l":256.0992955826,"c":257.2843591264,"v":476817.3654520254,"t":1718611200}
+{"o":257.2843591264,"h":258.9296502372,"l":254.1468161771,"c":254.7480240406,"v":503354.8303109842,"t":1718614800}
+{"o":254.7480240406,"h":255.0757041757,"l":249.9318795737,"c":252.6368023204,"v":566800.8317755818,"t":1718618400}
+{"o":252.6368023204,"h":255.6149926173,"l":252.3056963727,"c":253.9557592191,"v":556883.2177773905,"t":1718622000}
+{"o":253.9557592191,"h":254.3023199914,"l":250.2038576132,"c":252.5204307202,"v":597253.0633667898,"t":1718625600}
+{"o":252.5204307202,"h":253.8540469141,"l":250.1891666279,"c":251.1509469149,"v":570355.9672296119,"t":1718629200}
+{"o":251.1509469149,"h":255.1117416176,"l":250.9499517647,"c":252.9875551606,"v":639322.1340560627,"t":1718632800}
+{"o":252.9875551606,"h":253.9212587678,"l":245.9798396554,"c":249.0198060117,"v":698711.7436434363,"t":1718636400}
+{"o":249.0198060117,"h":253.8354326524,"l":245.6712468317,"c":252.7205762353,"v":735494.754870019,"t":1718640000}
+{"o":252.7205762353,"h":255.7462956404,"l":252.6860669283,"c":255.1138921226,"v":634039.173577403,"t":1718643600}
+{"o":255.1138921226,"h":258.8427642098,"l":254.9760472042,"c":258.131148982,"v":719287.8975947836,"t":1718647200}
+{"o":258.131148982,"h":258.2417269646,"l":254.4717144942,"c":254.8427304329,"v":620361.7092359615,"t":1718650800}
+{"o":254.8427304329,"h":255.0438994151,"l":250.7933495842,"c":252.1501378213,"v":713346.9534347095,"t":1718654400}
+{"o":252.1501378213,"h":253.6430478991,"l":249.6278268983,"c":252.4565719274,"v":693196.5950430754,"t":1718658000}
+{"o":252.4565719274,"h":253.9590623538,"l":251.6594905394,"c":253.6893474053,"v":830898.5381603579,"t":1718661600}
+{"o":253.6893474053,"h":254.3733088246,"l":252.0276356617,"c":252.8120528755,"v":1263993.5591037269,"t":1718665200}
+{"o":252.8120528755,"h":253.6777199828,"l":247.1194578875,"c":249.5947121343,"v":1144319.8459864238,"t":1718668800}
+{"o":249.5947121343,"h":250.4682216306,"l":226.7242155859,"c":234.0428762502,"v":1455313.7273302439,"t":1718672400}
+{"o":234.0428762502,"h":239.6461833914,"l":230.8062965276,"c":237.8926819494,"v":1245016.4570462571,"t":1718676000}
+{"o":237.8926819494,"h":239.8572055797,"l":236.1351662072,"c":239.4984773093,"v":959247.6677068527,"t":1718679600}
+{"o":239.4984773093,"h":242.2688581036,"l":237.8566326769,"c":241.3193335253,"v":1203322.591119081,"t":1718683200}
+{"o":241.3193335253,"h":243.3867640068,"l":240.6255012889,"c":240.9323661878,"v":920870.1694740301,"t":1718686800}
+{"o":240.9323661878,"h":242.0821579169,"l":239.141998761,"c":240.1853182517,"v":635524.5989687541,"t":1718690400}
+{"o":240.1853182517,"h":241.8659243255,"l":239.9987045467,"c":241.3287160602,"v":618537.9532454311,"t":1718694000}
+{"o":241.3287160602,"h":245.1125078268,"l":240.9024210805,"c":244.5762183128,"v":686271.554101489,"t":1718697600}
+{"o":244.5762183128,"h":244.9262540188,"l":242.1147804645,"c":242.3586070917,"v":476035.3700702289,"t":1718701200}
+{"o":242.3586070917,"h":244.3151058196,"l":241.456306155,"c":242.9582108059,"v":477139.1903533334,"t":1718704800}
+{"o":242.9582108059,"h":243.5246836111,"l":239.3457687419,"c":242.0061331213,"v":653385.8939488895,"t":1718708400}
+{"o":242.0061331213,"h":242.8424470802,"l":238.7187141965,"c":240.0147647493,"v":733860.4243297086,"t":1718712000}
+{"o":240.0147647493,"h":240.4672252958,"l":234.4137667467,"c":236.8309481501,"v":855188.8952798558,"t":1718715600}
+{"o":236.8309481501,"h":243.0799089352,"l":234.321798175,"c":238.3516629061,"v":1060238.4058355996,"t":1718719200}
+{"o":238.3516629061,"h":241.503714389,"l":236.4085814857,"c":239.8708803214,"v":752309.5276285748,"t":1718722800}
+{"o":239.8708803214,"h":240.1343405394,"l":234.912694565,"c":237.6295315093,"v":783053.2613498212,"t":1718726400}
+{"o":237.6295315093,"h":238.6078284092,"l":234.0107369372,"c":234.1350872513,"v":791170.6876766019,"t":1718730000}
+{"o":234.1350872513,"h":236.92580096,"l":232.3444895399,"c":233.4029007121,"v":955943.516010342,"t":1718733600}
+{"o":233.4029007121,"h":234.5715223636,"l":229.8268826884,"c":234.3932796121,"v":1021553.5805818083,"t":1718737200}
+{"o":234.3932796121,"h":241.5743184648,"l":232.277793569,"c":241.0163663971,"v":966632.9438722614,"t":1718740800}
+{"o":241.0163663971,"h":244.3745435559,"l":240.395058065,"c":243.0483781745,"v":804933.5652946697,"t":1718744400}
+{"o":243.0483781745,"h":243.1945113087,"l":240.4549097548,"c":242.7096539475,"v":623009.4303330944,"t":1718748000}
+{"o":242.7096539475,"h":242.892117911,"l":240.8191733928,"c":242.3965051958,"v":523603.1392736156,"t":1718751600}
+{"o":242.3965051958,"h":243.9707710922,"l":240.0781811481,"c":243.424811858,"v":851349.3700426979,"t":1718755200}
+{"o":243.424811858,"h":248.1006219218,"l":241.9036199632,"c":243.3901760493,"v":1044756.0053634559,"t":1718758800}
+{"o":243.3901760493,"h":247.4577039703,"l":243.2905913457,"c":245.3662747485,"v":726335.4395438358,"t":1718762400}
+{"o":245.3662747485,"h":249.7817390095,"l":245.0874837525,"c":247.3112209547,"v":712285.0707198197,"t":1718766000}
+{"o":247.3112209547,"h":249.2221914188,"l":246.7188925271,"c":248.1857545923,"v":505820.7495425405,"t":1718769600}
+{"o":248.1857545923,"h":248.9695737936,"l":245.9057406098,"c":246.9967725641,"v":462173.4227424977,"t":1718773200}
+{"o":246.9967725641,"h":250.2768443705,"l":246.4712854442,"c":249.8305076099,"v":478705.8173278506,"t":1718776800}
+{"o":249.8305076099,"h":250.3127451125,"l":246.646291282,"c":246.993409538,"v":412127.7741723481,"t":1718780400}
+{"o":246.993409538,"h":247.4242843822,"l":244.3488001678,"c":244.7518101802,"v":375312.0953068068,"t":1718784000}
+{"o":244.7518101802,"h":245.7030400406,"l":243.0269230899,"c":244.3453423916,"v":425268.0135228529,"t":1718787600}
+{"o":244.3453423916,"h":245.9359356842,"l":243.127491247,"c":245.8201626201,"v":408228.8013839965,"t":1718791200}
+{"o":245.8201626201,"h":246.200533681,"l":241.537789812,"c":243.3421790902,"v":465443.9501931133,"t":1718794800}
+{"o":243.3421790902,"h":245.063006298,"l":242.204562875,"c":244.2659349554,"v":503396.1399329287,"t":1718798400}
+{"o":244.2659349554,"h":244.7958652466,"l":242.457040251,"c":242.457040251,"v":494518.9430948533,"t":1718802000}
+{"o":242.457040251,"h":242.6632070919,"l":239.007921914,"c":240.6314817249,"v":692863.1074394278,"t":1718805600}
+{"o":240.6314817249,"h":241.9461238964,"l":240.1096610667,"c":241.5262210901,"v":576428.503609083,"t":1718809200}
+{"o":241.5262210901,"h":242.7044040814,"l":239.9219399564,"c":241.5743103307,"v":577436.1919188334,"t":1718812800}
+{"o":241.5743103307,"h":245.6679482476,"l":241.1534534008,"c":243.1710794237,"v":575685.0451259802,"t":1718816400}
+{"o":243.1710794237,"h":244.5368311503,"l":242.425269743,"c":242.8236244478,"v":570365.5879921335,"t":1718820000}
+{"o":242.8236244478,"h":242.9251133282,"l":239.1857499768,"c":241.1240599027,"v":711618.8830868661,"t":1718823600}
+{"o":241.1240599027,"h":241.6339941753,"l":237.787570959,"c":238.7581147605,"v":818038.4780104681,"t":1718827200}
+{"o":238.7581147605,"h":239.9770199041,"l":237.5511986574,"c":239.4595680658,"v":726572.611599026,"t":1718830800}
+{"o":239.4595680658,"h":240.0556464504,"l":237.4387228651,"c":237.6784982812,"v":550712.6674601582,"t":1718834400}
+{"o":237.6784982812,"h":239.6163455851,"l":237.3455860211,"c":239.1726373372,"v":742537.7379283872,"t":1718838000}
+{"o":239.1726373372,"h":240.1499872898,"l":237.6644478454,"c":238.637311115,"v":702462.8645887438,"t":1718841600}
+{"o":238.637311115,"h":242.180414227,"l":237.374160215,"c":238.3750706376,"v":665485.3233646177,"t":1718845200}
+{"o":238.3750706376,"h":238.6205676051,"l":236.02369491,"c":237.1893874261,"v":523972.4407418393,"t":1718848800}
+{"o":237.1893874261,"h":237.3395775892,"l":233.8908728391,"c":234.6601425763,"v":462634.6483037241,"t":1718852400}
+{"o":234.6601425763,"h":238.0516197857,"l":233.6939695165,"c":236.8443478488,"v":497668.2398616,"t":1718856000}
+{"o":236.8443478488,"h":240.5328671282,"l":236.8374345363,"c":239.8603650534,"v":547253.350028254,"t":1718859600}
+{"o":239.8603650534,"h":241.6785968226,"l":238.6864533857,"c":239.1863088218,"v":536326.1119048924,"t":1718863200}
+{"o":239.1863088218,"h":243.5142681238,"l":238.8040679542,"c":241.7729361105,"v":593170.9387159455,"t":1718866800}
+{"o":241.7729361105,"h":242.9027182191,"l":240.6373348913,"c":242.9027182191,"v":500363.4681887181,"t":1718870400}
+{"o":242.9027182191,"h":243.4888069597,"l":241.91117212,"c":242.3761536235,"v":554281.7381593672,"t":1718874000}
+{"o":242.3761536235,"h":246.0095303564,"l":241.3013149323,"c":245.5718890074,"v":606902.8089241495,"t":1718877600}
+{"o":245.5718890074,"h":249.3132507113,"l":244.3883557197,"c":245.7019936668,"v":660325.4434199677,"t":1718881200}
+{"o":245.7019936668,"h":247.1868385991,"l":243.8024291223,"c":243.8612154012,"v":636721.1833436682,"t":1718884800}
+{"o":243.8612154012,"h":245.0902300113,"l":237.7295173631,"c":238.1064078004,"v":714621.7099336551,"t":1718888400}
+{"o":238.1064078004,"h":238.3084486341,"l":233.9511026053,"c":237.218090103,"v":890319.2829467211,"t":1718892000}
+{"o":237.218090103,"h":237.8580700162,"l":234.7913226201,"c":235.0397684482,"v":732763.6008185348,"t":1718895600}
+{"o":235.0397684482,"h":236.3148883497,"l":232.6605330165,"c":235.0275506022,"v":778566.522054116,"t":1718899200}
+{"o":235.0275506022,"h":237.9643865437,"l":234.1591168232,"c":237.5178541007,"v":710130.9560065056,"t":1718902800}
+{"o":237.5178541007,"h":239.6045702738,"l":236.6983851483,"c":236.8018151946,"v":751070.0531074601,"t":1718906400}
+{"o":236.8018151946,"h":237.356114594,"l":235.3908854945,"c":236.6316039312,"v":599792.3404453034,"t":1718910000}
+{"o":236.6316039312,"h":237.3251627925,"l":235.6096192155,"c":236.755621518,"v":699309.3111832642,"t":1718913600}
+{"o":236.755621518,"h":237.9775662442,"l":235.6424135913,"c":235.8286943085,"v":480742.4872693023,"t":1718917200}
+{"o":235.8286943085,"h":237.156515217,"l":235.5502161002,"c":236.1645865768,"v":457056.1335925082,"t":1718920800}
+{"o":236.1645865768,"h":236.8004510818,"l":235.202127931,"c":235.4219105059,"v":440148.2640492231,"t":1718924400}
+{"o":235.4219105059,"h":236.4682419609,"l":233.1749091953,"c":234.5988887759,"v":561612.6419469021,"t":1718928000}
+{"o":234.5988887759,"h":237.2143920479,"l":233.767405797,"c":236.8056574838,"v":546911.5877199897,"t":1718931600}
+{"o":236.8056574838,"h":237.7757336857,"l":234.3892628383,"c":234.6149990932,"v":420659.4853213294,"t":1718935200}
+{"o":234.6149990932,"h":234.7663946306,"l":232.3553758035,"c":233.9655622263,"v":491882.4545111312,"t":1718938800}
+{"o":233.9655622263,"h":235.0608468187,"l":232.5694435029,"c":234.7203854477,"v":480997.8888599278,"t":1718942400}
+{"o":234.7203854477,"h":234.925106273,"l":233.0958011835,"c":234.5687416659,"v":414319.3753615487,"t":1718946000}
+{"o":234.5687416659,"h":234.9647661468,"l":232.893606285,"c":233.7339244431,"v":427807.6229562222,"t":1718949600}
+{"o":233.7339244431,"h":234.6717965632,"l":230.4690349299,"c":231.776102546,"v":437877.9012488991,"t":1718953200}
+{"o":231.776102546,"h":232.5980238576,"l":228.4864728169,"c":229.4282514929,"v":578027.9554436402,"t":1718956800}
+{"o":229.4282514929,"h":234.0095414992,"l":229.0976045672,"c":233.3577284725,"v":586162.6507610297,"t":1718960400}
+{"o":233.3577284725,"h":234.1621114891,"l":232.2305378327,"c":232.8651643439,"v":473740.9293246336,"t":1718964000}
+{"o":232.8651643439,"h":234.0534828336,"l":232.0755651697,"c":232.9140230844,"v":456356.5610069007,"t":1718967600}
+{"o":232.9140230844,"h":233.7460107074,"l":230.2498103989,"c":231.3948348262,"v":583847.4264004388,"t":1718971200}
+{"o":231.3948348262,"h":231.4768194853,"l":226.7226264134,"c":229.5090815148,"v":691174.8948804826,"t":1718974800}
+{"o":229.5090815148,"h":235.3708495038,"l":228.4488192294,"c":234.4163920182,"v":686777.9611370015,"t":1718978400}
+{"o":234.4163920182,"h":236.013554946,"l":230.1971597137,"c":231.724484761,"v":696780.1295879476,"t":1718982000}
+{"o":231.724484761,"h":232.3199561454,"l":229.9583580883,"c":230.8658401649,"v":504741.7139707824,"t":1718985600}
+{"o":230.8658401649,"h":231.1700464414,"l":227.5256468265,"c":227.7286005851,"v":546991.7705366635,"t":1718989200}
+{"o":227.7286005851,"h":233.5736759217,"l":226.8218136457,"c":233.4481946788,"v":745649.4798288029,"t":1718992800}
+{"o":233.4481946788,"h":236.1792579253,"l":231.9423309623,"c":234.0361628747,"v":586391.1847411123,"t":1718996400}
+{"o":234.0361628747,"h":237.7758038698,"l":233.87165957,"c":235.2871001991,"v":526733.267834801,"t":1719000000}
+{"o":235.2871001991,"h":237.1150881406,"l":232.5673792651,"c":235.9800957455,"v":511084.5779442755,"t":1719003600}
+{"o":235.9800957455,"h":238.0889606333,"l":234.8939483586,"c":237.8138644999,"v":476468.0751924975,"t":1719007200}
+{"o":237.8138644999,"h":238.8501369695,"l":235.8672371875,"c":237.4204165437,"v":495108.2829781219,"t":1719010800}
+{"o":237.4204165437,"h":237.6473646601,"l":234.6975056989,"c":235.6591676841,"v":346107.5434436238,"t":1719014400}
+{"o":235.6591676841,"h":236.6933107936,"l":234.9885213793,"c":235.8275164163,"v":310280.7557384344,"t":1719018000}
+{"o":235.8275164163,"h":238.6577349344,"l":235.6827199067,"c":238.0874444607,"v":339961.0151104587,"t":1719021600}
+{"o":238.0874444607,"h":238.7245655946,"l":236.8002332091,"c":238.3746700269,"v":356936.1438145908,"t":1719025200}
+{"o":238.3746700269,"h":238.7670014993,"l":237.6509769511,"c":238.4726166178,"v":357053.5185238914,"t":1719028800}
+{"o":238.4726166178,"h":240.0859253186,"l":238.0597866909,"c":239.8685134041,"v":373566.0344913713,"t":1719032400}
+{"o":239.8685134041,"h":241.9666798878,"l":238.5825941273,"c":238.681341641,"v":378637.9405437256,"t":1719036000}
+{"o":238.681341641,"h":239.1075010906,"l":237.3023511096,"c":237.8035785671,"v":342989.0086840007,"t":1719039600}
+{"o":237.8035785671,"h":238.0135611344,"l":235.9579285809,"c":236.3417539718,"v":357779.6219246773,"t":1719043200}
+{"o":236.3417539718,"h":237.4416329016,"l":235.8219112052,"c":237.203110839,"v":335225.8714462725,"t":1719046800}
+{"o":237.203110839,"h":237.544396372,"l":236.2106617442,"c":236.7711958673,"v":317749.7972583974,"t":1719050400}
+{"o":236.7711958673,"h":237.4919559686,"l":235.9597962671,"c":237.2421666918,"v":314611.6149943193,"t":1719054000}
+{"o":237.2421666918,"h":237.7270403616,"l":236.7307064041,"c":236.8366203054,"v":323864.9213633508,"t":1719057600}
+{"o":236.8366203054,"h":237.1559055328,"l":236.0597286092,"c":236.3933019766,"v":364104.3761681793,"t":1719061200}
+{"o":236.3933019766,"h":237.7188710446,"l":236.3933019766,"c":237.2326089058,"v":361825.9348575255,"t":1719064800}
+{"o":237.2326089058,"h":237.6050231652,"l":236.2860816973,"c":236.7380900971,"v":495972.2596158684,"t":1719068400}
+{"o":236.7380900971,"h":237.5612751468,"l":236.2945674223,"c":237.5348485907,"v":403156.2790727274,"t":1719072000}
+{"o":237.5348485907,"h":238.1232606062,"l":236.2930593081,"c":236.4154226766,"v":353723.1121206234,"t":1719075600}
+{"o":236.4154226766,"h":236.9705181373,"l":236.273372024,"c":236.6584071113,"v":331254.1444796327,"t":1719079200}
+{"o":236.6584071113,"h":237.2806536115,"l":236.3279194874,"c":237.2342620325,"v":385758.9191291651,"t":1719082800}
+{"o":237.2342620325,"h":237.3561219953,"l":236.3706803399,"c":236.7982506948,"v":398977.8594414704,"t":1719086400}
+{"o":236.7982506948,"h":237.2913180258,"l":236.5932763946,"c":237.2802130773,"v":345204.9878640978,"t":1719090000}
+{"o":237.2802130773,"h":237.4731784934,"l":236.5177180461,"c":236.8591801272,"v":328290.262908618,"t":1719093600}
+{"o":236.8591801272,"h":236.9590839859,"l":234.8199522742,"c":235.8199918551,"v":323478.6107779967,"t":1719097200}
+{"o":235.8199918551,"h":238.2309776986,"l":235.63635813,"c":237.4692980321,"v":398460.890688222,"t":1719100800}
+{"o":237.4692980321,"h":238.6034390312,"l":236.7338563466,"c":238.0054521817,"v":368275.5655954111,"t":1719104400}
+{"o":238.0054521817,"h":238.3210832063,"l":236.8123550747,"c":237.6755946366,"v":373292.221549905,"t":1719108000}
+{"o":237.6755946366,"h":238.4987710856,"l":237.0710102607,"c":237.674274509,"v":339105.5957893952,"t":1719111600}
+{"o":237.674274509,"h":238.1935156252,"l":237.3585228352,"c":237.3602791447,"v":287188.4996723357,"t":1719115200}
+{"o":237.3602791447,"h":237.9394366152,"l":236.7647916064,"c":237.1411373881,"v":279278.691719629,"t":1719118800}
+{"o":237.1411373881,"h":237.6058252925,"l":236.8912970653,"c":237.0609761167,"v":296286.0257183347,"t":1719122400}
+{"o":237.0609761167,"h":237.816983486,"l":236.9583858076,"c":237.7347818531,"v":267885.9023440448,"t":1719126000}
+{"o":237.7347818531,"h":237.7905860452,"l":237.1051606935,"c":237.3316942243,"v":248740.7941037841,"t":1719129600}
+{"o":237.3316942243,"h":237.7649906929,"l":236.6885843025,"c":237.4585781134,"v":278340.0608626865,"t":1719133200}
+{"o":237.4585781134,"h":237.6767755101,"l":235.9049841738,"c":236.1230869916,"v":292439.5103867667,"t":1719136800}
+{"o":236.1230869916,"h":236.806494904,"l":235.4396181288,"c":236.4448189749,"v":349624.8610917766,"t":1719140400}
+{"o":236.4448189749,"h":237.0499335822,"l":235.9835862667,"c":236.0011810635,"v":368233.4052978224,"t":1719144000}
+{"o":236.0011810635,"h":236.8291858451,"l":235.2898608384,"c":235.6285037185,"v":347224.1597561518,"t":1719147600}
+{"o":235.6285037185,"h":235.7389277,"l":232.9894007106,"c":233.1912335321,"v":427703.0384076782,"t":1719151200}
+{"o":233.1912335321,"h":234.0206240941,"l":231.7374008712,"c":232.0554355939,"v":429230.9772564804,"t":1719154800}
+{"o":232.0554355939,"h":232.9797761148,"l":229.4496906284,"c":230.5197989794,"v":507774.3870675993,"t":1719158400}
+{"o":230.5197989794,"h":232.1597410383,"l":230.1547158691,"c":231.3754827343,"v":484891.981840356,"t":1719162000}
+{"o":231.3754827343,"h":232.7028584329,"l":231.280983367,"c":232.3604240434,"v":394146.8033080046,"t":1719165600}
+{"o":232.3604240434,"h":233.7060636996,"l":231.5920000233,"c":231.8704292828,"v":363040.9072457933,"t":1719169200}
+{"o":231.8704292828,"h":231.9597017487,"l":227.752425532,"c":230.1598430523,"v":569587.0614111288,"t":1719172800}
+{"o":230.1598430523,"h":230.8135239967,"l":228.3431292832,"c":230.2336042202,"v":488248.2481880004,"t":1719176400}
+{"o":230.2336042202,"h":230.2806660446,"l":226.7729250415,"c":227.747093234,"v":508051.0527174894,"t":1719180000}
+{"o":227.747093234,"h":228.2563252915,"l":225.9104159329,"c":226.8304951186,"v":410132.9546926764,"t":1719183600}
+{"o":226.8304951186,"h":228.8815770976,"l":225.9521661688,"c":227.5034525594,"v":466617.1739678488,"t":1719187200}
+{"o":227.5034525594,"h":227.8364756558,"l":222.8860821054,"c":225.1832573999,"v":597136.3858381312,"t":1719190800}
+{"o":225.1832573999,"h":225.9673650174,"l":222.2679368252,"c":223.4679538941,"v":449031.6483925479,"t":1719194400}
+{"o":223.4679538941,"h":225.0310796597,"l":222.2663735111,"c":222.6137636386,"v":422332.2836663802,"t":1719198000}
+{"o":222.6137636386,"h":223.4045441285,"l":221.0044478836,"c":222.3201938383,"v":453637.4655519248,"t":1719201600}
+{"o":222.3201938383,"h":222.7495347866,"l":217.2274129836,"c":218.4818225066,"v":622494.1520758943,"t":1719205200}
+{"o":218.4818225066,"h":220.6830810036,"l":218.4445098942,"c":220.3520192514,"v":440261.3584233884,"t":1719208800}
+{"o":220.3520192514,"h":221.9648754799,"l":219.2791125291,"c":220.7976969244,"v":382915.2831257889,"t":1719212400}
+{"o":220.7976969244,"h":223.3960603269,"l":219.6832198972,"c":222.0456946579,"v":418898.7489984193,"t":1719216000}
+{"o":222.0456946579,"h":223.2492141059,"l":214.829936735,"c":222.4007423771,"v":745340.599992511,"t":1719219600}
+{"o":222.4007423771,"h":224.637705686,"l":222.1013860894,"c":223.7518184353,"v":644432.3649668086,"t":1719223200}
+{"o":223.7518184353,"h":224.8580872113,"l":222.0322163593,"c":224.251126893,"v":454956.0729916082,"t":1719226800}
+{"o":224.251126893,"h":227.2729216301,"l":223.5353762663,"c":226.1920896665,"v":553352.9031893713,"t":1719230400}
+{"o":226.1920896665,"h":228.5148104825,"l":222.6547491901,"c":227.631445959,"v":668706.2461313547,"t":1719234000}
+{"o":227.631445959,"h":229.133179968,"l":225.1650487235,"c":226.616150162,"v":695096.1163504593,"t":1719237600}
+{"o":226.616150162,"h":227.6117041421,"l":218.9925728447,"c":222.7910272258,"v":1016936.6862056536,"t":1719241200}
+{"o":222.7910272258,"h":224.940276979,"l":221.9683900513,"c":223.3472158235,"v":818111.8721249488,"t":1719244800}
+{"o":223.3472158235,"h":228.2538199543,"l":222.697128694,"c":226.0606820945,"v":1089992.1217538279,"t":1719248400}
+{"o":226.0606820945,"h":229.7743293712,"l":223.2087110105,"c":229.7686174701,"v":818289.227755405,"t":1719252000}
+{"o":229.7686174701,"h":229.8470668424,"l":223.6620680587,"c":224.6639356272,"v":812952.5220827836,"t":1719255600}
+{"o":224.6639356272,"h":227.4881456267,"l":221.0297369541,"c":226.1928913954,"v":1116086.6965891081,"t":1719259200}
+{"o":226.1928913954,"h":231.6948158301,"l":225.7980109873,"c":230.9077162936,"v":1028591.4933070021,"t":1719262800}
+{"o":230.9077162936,"h":231.8837728796,"l":229.5804002869,"c":229.6871297696,"v":668711.2929655515,"t":1719266400}
+{"o":229.6871297696,"h":233.9880386954,"l":229.6821758836,"c":233.4694929992,"v":661468.6557645261,"t":1719270000}
+{"o":233.4694929992,"h":234.6637948187,"l":232.4579297653,"c":233.4915171032,"v":620091.1826388822,"t":1719273600}
+{"o":233.4915171032,"h":233.7954282698,"l":231.4780256211,"c":233.1754341637,"v":583805.1727418144,"t":1719277200}
+{"o":233.1754341637,"h":235.3327735905,"l":232.0768136319,"c":234.6536433107,"v":527679.7226614973,"t":1719280800}
+{"o":234.6536433107,"h":240.9589660809,"l":234.0594029073,"c":239.6327947716,"v":708946.9036638374,"t":1719284400}
+{"o":239.6327947716,"h":240.7106779557,"l":238.3165043722,"c":240.5332180976,"v":493351.5562891437,"t":1719288000}
+{"o":240.5332180976,"h":241.47960113,"l":238.9681038209,"c":239.4776566056,"v":535346.9763955515,"t":1719291600}
+{"o":239.4776566056,"h":240.2667679229,"l":238.6810061396,"c":239.9473750892,"v":432165.8940534461,"t":1719295200}
+{"o":239.9473750892,"h":240.5429304783,"l":237.5950571246,"c":237.7538133756,"v":433991.3365438864,"t":1719298800}
+{"o":237.7538133756,"h":238.7864987323,"l":235.2844338541,"c":236.984440217,"v":403402.2644858253,"t":1719302400}
+{"o":236.984440217,"h":242.6848587304,"l":236.3616650501,"c":241.7547787958,"v":535593.1456896347,"t":1719306000}
+{"o":241.7547787958,"h":245.4166629889,"l":240.777834579,"c":244.7769548439,"v":518886.8020460387,"t":1719309600}
+{"o":244.7769548439,"h":244.9850523376,"l":241.9842289866,"c":243.0888305453,"v":505493.4882957159,"t":1719313200}
+{"o":243.0888305453,"h":243.7045470544,"l":240.7147301431,"c":241.1198873342,"v":539777.2560155465,"t":1719316800}
+{"o":241.1198873342,"h":242.9730384268,"l":240.7446048108,"c":241.3502449712,"v":606579.8428677686,"t":1719320400}
+{"o":241.3502449712,"h":245.5316673921,"l":241.0914467077,"c":243.7455077442,"v":632791.2950821485,"t":1719324000}
+{"o":243.7455077442,"h":247.8314916112,"l":242.2445005606,"c":246.0022013622,"v":713459.493786009,"t":1719327600}
+{"o":246.0022013622,"h":246.3526298058,"l":242.1040322727,"c":242.6094640545,"v":638036.2390354212,"t":1719331200}
+{"o":242.6094640545,"h":244.8508797523,"l":242.1997490303,"c":242.3221243926,"v":509579.0531711516,"t":1719334800}
+{"o":242.3221243926,"h":245.9544302832,"l":241.7434211033,"c":245.5565550013,"v":561803.0956931362,"t":1719338400}
+{"o":245.5565550013,"h":246.0522661265,"l":244.0023690436,"c":244.8361774873,"v":497392.2694201638,"t":1719342000}
+{"o":244.8361774873,"h":245.2347080538,"l":243.6255883826,"c":244.003547393,"v":466819.8543719609,"t":1719345600}
+{"o":244.003547393,"h":244.003547393,"l":242.0584159894,"c":242.2941258522,"v":461793.552752545,"t":1719349200}
+{"o":242.2941258522,"h":243.7118108816,"l":240.8374671746,"c":241.4402138029,"v":519073.5309812759,"t":1719352800}
+{"o":241.4402138029,"h":244.0847379881,"l":239.6143127108,"c":240.8650600377,"v":586342.7647808127,"t":1719356400}
+{"o":240.8650600377,"h":242.0927554877,"l":240.2068238665,"c":240.7102755384,"v":469452.1303482301,"t":1719360000}
+{"o":240.7102755384,"h":245.9830627669,"l":240.3730469663,"c":245.2461803407,"v":562593.9291904753,"t":1719363600}
+{"o":245.2461803407,"h":247.6656249488,"l":244.4508670538,"c":244.9676108774,"v":518708.0726828961,"t":1719367200}
+{"o":244.9676108774,"h":245.7076480182,"l":243.098411389,"c":244.2885552934,"v":472808.488622178,"t":1719370800}
+{"o":244.2885552934,"h":244.8760940579,"l":241.4273993738,"c":241.5276302539,"v":449732.8386650042,"t":1719374400}
+{"o":241.5276302539,"h":242.7671766974,"l":240.4968711482,"c":241.3385132176,"v":648044.2771772658,"t":1719378000}
+{"o":241.3385132176,"h":242.6332810126,"l":240.9321741407,"c":241.5543024171,"v":447327.1897888617,"t":1719381600}
+{"o":241.5543024171,"h":243.6414926472,"l":241.2858278228,"c":243.2854413876,"v":393840.9250043111,"t":1719385200}
+{"o":243.2854413876,"h":243.7763126741,"l":240.1575953803,"c":240.7958714846,"v":359516.4184246243,"t":1719388800}
+{"o":240.7958714846,"h":242.0146697486,"l":240.2487323546,"c":241.4593773472,"v":361034.837067995,"t":1719392400}
+{"o":241.4593773472,"h":241.8919706173,"l":239.9481387521,"c":241.156341947,"v":389920.192721538,"t":1719396000}
+{"o":241.156341947,"h":242.8147726927,"l":240.8478421382,"c":242.0186781076,"v":487560.2253684623,"t":1719399600}
+{"o":242.0186781076,"h":242.8808519838,"l":240.7899008195,"c":241.6161849494,"v":460968.9655518942,"t":1719403200}
+{"o":241.6161849494,"h":245.0809505964,"l":240.9072144348,"c":244.6764488236,"v":588721.8791930111,"t":1719406800}
+{"o":244.6764488236,"h":246.0990001554,"l":242.5798747684,"c":243.2492120719,"v":584629.3757715005,"t":1719410400}
+{"o":243.2492120719,"h":243.4030340179,"l":240.0148053263,"c":241.5894714036,"v":580436.8399649501,"t":1719414000}
+{"o":241.5894714036,"h":242.460829415,"l":239.2542420785,"c":239.9056856318,"v":533692.7031001817,"t":1719417600}
+{"o":239.9056856318,"h":240.6304726894,"l":229.0374762303,"c":240.3261945054,"v":930262.292969802,"t":1719421200}
+{"o":240.3261945054,"h":240.5607373597,"l":238.284542382,"c":239.3503724536,"v":464650.4179121269,"t":1719424800}
+{"o":239.3503724536,"h":243.0497709717,"l":238.7142716751,"c":242.8972771883,"v":562250.2741247015,"t":1719428400}
+{"o":242.8972771883,"h":244.1827250582,"l":240.2873438316,"c":241.71134949,"v":540255.9408314122,"t":1719432000}
+{"o":241.71134949,"h":243.2322610006,"l":241.001620909,"c":242.7158228371,"v":521393.6065382551,"t":1719435600}
+{"o":242.7158228371,"h":244.1280666867,"l":241.5091897977,"c":242.2766504961,"v":486953.9289465853,"t":1719439200}
+{"o":242.2766504961,"h":242.6094687665,"l":240.4853228383,"c":241.303109901,"v":435502.0215435317,"t":1719442800}
+{"o":241.303109901,"h":242.3951714231,"l":239.8606974429,"c":241.2555089242,"v":425784.0746213481,"t":1719446400}
+{"o":241.2555089242,"h":241.6703070604,"l":240.1043373946,"c":240.7160621884,"v":431230.5989430818,"t":1719450000}
+{"o":240.7160621884,"h":241.4859140729,"l":239.1079961005,"c":241.3088568499,"v":401272.6868949856,"t":1719453600}
+{"o":241.3088568499,"h":243.1625254307,"l":240.683606721,"c":242.466775996,"v":389680.8060685179,"t":1719457200}
+{"o":242.466775996,"h":242.9484823114,"l":241.3600297922,"c":241.5488241998,"v":413069.5431615208,"t":1719460800}
+{"o":241.5488241998,"h":241.9187153141,"l":239.7014163474,"c":240.1260840752,"v":397335.7328789832,"t":1719464400}
+{"o":240.1260840752,"h":240.3361000829,"l":238.3542575149,"c":239.5566651054,"v":452482.7794785561,"t":1719468000}
+{"o":239.5566651054,"h":240.2004340153,"l":238.8923913262,"c":239.6868640488,"v":378104.9674950312,"t":1719471600}
+{"o":239.6868640488,"h":240.4873743645,"l":238.9067889192,"c":240.443598284,"v":389315.7218706553,"t":1719475200}
+{"o":240.443598284,"h":244.0435553216,"l":239.8103464478,"c":243.8433699439,"v":476763.0993676954,"t":1719478800}
+{"o":243.8433699439,"h":245.8110281324,"l":243.1531423587,"c":243.930304368,"v":549395.8840644056,"t":1719482400}
+{"o":243.930304368,"h":246.0846128749,"l":243.8806986582,"c":245.1352315257,"v":540260.2741861476,"t":1719486000}
+{"o":245.1352315257,"h":247.3799724747,"l":244.3263937876,"c":246.1009273253,"v":594612.8690208887,"t":1719489600}
+{"o":246.1009273253,"h":264.7117522438,"l":245.8917131835,"c":260.8704827362,"v":1655677.0618495662,"t":1719493200}
+{"o":260.8704827362,"h":266.6289760625,"l":259.9487315664,"c":260.7805664786,"v":1092830.6652880488,"t":1719496800}
+{"o":260.7805664786,"h":262.1116222171,"l":257.50254106,"c":260.447450758,"v":699391.8907179279,"t":1719500400}
+{"o":260.447450758,"h":261.4138244104,"l":258.4567263652,"c":260.5895905602,"v":586897.5464572568,"t":1719504000}
+{"o":260.5895905602,"h":262.0805583023,"l":259.2407878498,"c":261.2644528256,"v":685150.6447613162,"t":1719507600}
+{"o":261.2644528256,"h":263.3873286888,"l":260.1385216705,"c":262.1579730967,"v":771817.3681589884,"t":1719511200}
+{"o":262.1579730967,"h":262.52773479,"l":260.1247269508,"c":261.5749013385,"v":682958.2167354684,"t":1719514800}
+{"o":261.5749013385,"h":263.7935168073,"l":260.474831771,"c":263.4686583776,"v":584353.7356636558,"t":1719518400}
+{"o":263.4686583776,"h":266.3089544168,"l":261.6875157709,"c":264.3043846928,"v":602113.2754830283,"t":1719522000}
+{"o":264.3043846928,"h":265.0524850092,"l":263.326859483,"c":264.6427079049,"v":539573.1511068018,"t":1719525600}
+{"o":264.6427079049,"h":265.0829572249,"l":262.5959377777,"c":263.7755581408,"v":509007.6516041285,"t":1719529200}
+{"o":263.7755581408,"h":264.2261440758,"l":259.4932016528,"c":260.1883185374,"v":490881.2660595884,"t":1719532800}
+{"o":260.1883185374,"h":265.6540567364,"l":259.456284749,"c":262.6586530491,"v":662225.304208091,"t":1719536400}
+{"o":262.6586530491,"h":263.3502403391,"l":258.2310253636,"c":259.2320814569,"v":655068.1371851719,"t":1719540000}
+{"o":259.2320814569,"h":260.4454677373,"l":258.3512107702,"c":260.066984063,"v":496831.3223995789,"t":1719543600}
+{"o":260.066984063,"h":260.6592963152,"l":256.5709084271,"c":257.6134174036,"v":464756.1359302525,"t":1719547200}
+{"o":257.6134174036,"h":258.3459124887,"l":252.6925135326,"c":254.2640890609,"v":543517.9452426353,"t":1719550800}
+{"o":254.2640890609,"h":256.313618,"l":253.6220375306,"c":256.0098360861,"v":496252.9059743796,"t":1719554400}
+{"o":256.0098360861,"h":256.4444086016,"l":254.1849414852,"c":256.0882462905,"v":461467.2160316024,"t":1719558000}
+{"o":256.0882462905,"h":257.4900697454,"l":255.0755043677,"c":256.3860830304,"v":458715.9203421502,"t":1719561600}
+{"o":256.3860830304,"h":257.7414152764,"l":255.2470509083,"c":257.0949970407,"v":455326.6523440563,"t":1719565200}
+{"o":257.0949970407,"h":257.6231731126,"l":255.287466121,"c":256.1951520762,"v":403637.8783148301,"t":1719568800}
+{"o":256.1951520762,"h":257.578976355,"l":255.6244476421,"c":256.4971257613,"v":433561.5382433856,"t":1719572400}
+{"o":256.4971257613,"h":258.8020408938,"l":254.1979127816,"c":254.6164593422,"v":563749.6788569157,"t":1719576000}
+{"o":254.6164593422,"h":256.5384421026,"l":252.0847576501,"c":253.0087845423,"v":573131.0015367626,"t":1719579600}
+{"o":253.0087845423,"h":253.8779676032,"l":249.2369657988,"c":249.9795129113,"v":623095.2653945617,"t":1719583200}
+{"o":249.9795129113,"h":256.1692551314,"l":248.2402470431,"c":252.3724178332,"v":614054.8648736088,"t":1719586800}
+{"o":252.3724178332,"h":253.433015234,"l":248.6464832568,"c":252.56194969,"v":613033.8993049259,"t":1719590400}
+{"o":252.56194969,"h":252.5786461316,"l":247.3874144142,"c":248.8925305666,"v":493049.3597974301,"t":1719594000}
+{"o":248.8925305666,"h":250.2563376774,"l":248.1499142615,"c":249.6925682476,"v":434690.5213595994,"t":1719597600}
+{"o":249.6925682476,"h":250.2053795631,"l":246.9125077049,"c":248.1613676377,"v":463699.2444490284,"t":1719601200}
+{"o":248.1613676377,"h":249.551668117,"l":246.1879433792,"c":246.7825427739,"v":420145.4321463025,"t":1719604800}
+{"o":246.7825427739,"h":247.8104480523,"l":244.8605381007,"c":247.254749048,"v":409677.6624459887,"t":1719608400}
+{"o":247.254749048,"h":247.7976613335,"l":246.3164515251,"c":246.6721659159,"v":337820.8018292526,"t":1719612000}
+{"o":246.6721659159,"h":246.9288730281,"l":245.9311829305,"c":246.611970888,"v":304113.4127543673,"t":1719615600}
+{"o":246.611970888,"h":249.2857119877,"l":246.5192149729,"c":248.4304325658,"v":314571.5127793258,"t":1719619200}
+{"o":248.4304325658,"h":251.1170407835,"l":248.2534350188,"c":250.1100591814,"v":332421.0840474538,"t":1719622800}
+{"o":250.1100591814,"h":250.8019363804,"l":249.5387013648,"c":250.289490979,"v":279618.2181451457,"t":1719626400}
+{"o":250.289490979,"h":250.5390721098,"l":249.3299051599,"c":249.768749475,"v":252933.7246434819,"t":1719630000}
+{"o":249.768749475,"h":249.9581618263,"l":248.8276267037,"c":249.1352513244,"v":236443.502609558,"t":1719633600}
+{"o":249.1352513244,"h":249.1612728581,"l":246.9714256044,"c":247.7542076409,"v":303486.7050098387,"t":1719637200}
+{"o":247.7542076409,"h":249.0173848025,"l":247.7410283477,"c":248.6841906774,"v":277835.85826878,"t":1719640800}
+{"o":248.6841906774,"h":251.1095513734,"l":248.6841906774,"c":250.2352194107,"v":285722.4509561798,"t":1719644400}
+{"o":250.2352194107,"h":250.7677644467,"l":249.2864531276,"c":250.5389780905,"v":287302.4521632218,"t":1719648000}
+{"o":250.5389780905,"h":251.6509167319,"l":249.6596607254,"c":251.6509167319,"v":269048.2735992322,"t":1719651600}
+{"o":251.6509167319,"h":252.2645009999,"l":251.1032559096,"c":251.3437723621,"v":265174.9932190187,"t":1719655200}
+{"o":251.3437723621,"h":251.5270646228,"l":250.6823462727,"c":251.3338459303,"v":254303.2171758135,"t":1719658800}
+{"o":251.3338459303,"h":251.982316836,"l":250.2250374007,"c":250.7511168148,"v":261111.0117262311,"t":1719662400}
+{"o":250.7511168148,"h":251.0345505412,"l":250.0093231178,"c":250.4440035785,"v":298191.2301823256,"t":1719666000}
+{"o":250.4440035785,"h":251.2832598026,"l":249.3633757234,"c":249.8587962216,"v":300746.4317905959,"t":1719669600}
+{"o":249.8587962216,"h":251.5279986125,"l":249.1814122746,"c":251.3439726552,"v":300095.3056739158,"t":1719673200}
+{"o":251.3439726552,"h":251.5266265246,"l":250.0536419358,"c":250.5739557647,"v":340613.4270629242,"t":1719676800}
+{"o":250.5739557647,"h":251.0304631443,"l":249.6752401462,"c":250.863329744,"v":336913.5984507364,"t":1719680400}
+{"o":250.863329744,"h":250.9941165733,"l":249.551486176,"c":250.2184768922,"v":328311.1617551131,"t":1719684000}
+{"o":250.2184768922,"h":250.3559694363,"l":248.1606198712,"c":249.6751954182,"v":322411.690581953,"t":1719687600}
+{"o":249.6751954182,"h":249.8390368053,"l":247.9989396097,"c":248.4491610429,"v":328815.8971633182,"t":1719691200}
+{"o":248.4491610429,"h":248.7507194453,"l":247.4825702858,"c":247.8619444922,"v":282020.3192516362,"t":1719694800}
+{"o":247.8619444922,"h":248.2103510406,"l":246.1044173172,"c":246.7374390282,"v":291597.0773526041,"t":1719698400}
+{"o":246.7374390282,"h":247.6864646092,"l":246.6116613705,"c":247.035304769,"v":264150.4083323982,"t":1719702000}
+{"o":247.035304769,"h":248.5353298129,"l":246.5782804861,"c":247.996943491,"v":275636.4937047728,"t":1719705600}
+{"o":247.996943491,"h":248.0595553308,"l":246.1512716024,"c":246.809835015,"v":283977.4625105291,"t":1719709200}
+{"o":246.809835015,"h":246.9524106868,"l":243.6066283273,"c":244.6685737671,"v":328013.2251454823,"t":1719712800}
+{"o":244.6685737671,"h":245.3341657453,"l":243.4158037673,"c":243.6069605869,"v":349953.173545317,"t":1719716400}
+{"o":243.6069605869,"h":243.6387414165,"l":242.0722689193,"c":242.4037058474,"v":310191.1651367667,"t":1719720000}
+{"o":242.4037058474,"h":242.8014391912,"l":241.6752779491,"c":242.4624748772,"v":303584.1407391425,"t":1719723600}
+{"o":242.4624748772,"h":245.0550288408,"l":242.1223514965,"c":245.0550288408,"v":337509.8959257356,"t":1719727200}
+{"o":245.0550288408,"h":248.5702083786,"l":244.8927166871,"c":247.7374243531,"v":360741.5157296062,"t":1719730800}
+{"o":247.7374243531,"h":249.2637089654,"l":247.1032869033,"c":248.698713677,"v":297472.1432396491,"t":1719734400}
+{"o":248.698713677,"h":249.6381186951,"l":248.0733767616,"c":248.3090837711,"v":251038.9448004407,"t":1719738000}
+{"o":248.3090837711,"h":248.7396797517,"l":247.2088040825,"c":247.9712994963,"v":261773.7309401337,"t":1719741600}
+{"o":247.9712994963,"h":249.1847216785,"l":247.7653590717,"c":248.6714890907,"v":260158.9135246228,"t":1719745200}
+{"o":248.6714890907,"h":249.3622831069,"l":247.6580006835,"c":248.468618376,"v":296543.3127530197,"t":1719748800}
+{"o":248.468618376,"h":250.9242842156,"l":248.342484203,"c":250.8013864448,"v":341978.0055594961,"t":1719752400}
+{"o":250.8013864448,"h":250.9598003678,"l":249.6008491078,"c":250.3647923196,"v":481594.4036294039,"t":1719756000}
+{"o":250.3647923196,"h":253.624811953,"l":250.2799235511,"c":253.1947646183,"v":432216.575410563,"t":1719759600}
+{"o":253.1947646183,"h":253.4967586631,"l":251.0477570253,"c":252.2627273903,"v":353258.1991599718,"t":1719763200}
+{"o":252.2627273903,"h":254.0899828625,"l":251.982465753,"c":253.8327294236,"v":343613.0393215938,"t":1719766800}
+{"o":253.8327294236,"h":256.846523811,"l":253.3546620683,"c":255.8533943926,"v":363281.2037239273,"t":1719770400}
+{"o":255.8533943926,"h":256.072280841,"l":254.6699488195,"c":255.2394597134,"v":333778.8417277162,"t":1719774000}
+{"o":255.2394597134,"h":257.0179474958,"l":254.4743862823,"c":254.4743862823,"v":363051.254459169,"t":1719777600}
+{"o":254.4743862823,"h":255.1194311161,"l":253.5743399389,"c":254.5927661438,"v":328981.6170087185,"t":1719781200}
+{"o":254.5927661438,"h":260.0028709017,"l":254.4710010331,"c":259.1243647313,"v":445805.1287466913,"t":1719784800}
+{"o":259.1243647313,"h":259.4492602432,"l":257.8479868021,"c":258.29155588,"v":323592.146289398,"t":1719788400}
+{"o":258.29155588,"h":260.9318742027,"l":257.2383558847,"c":260.5055892468,"v":322473.1888511794,"t":1719792000}
+{"o":260.5055892468,"h":262.8183085201,"l":259.7981199611,"c":261.111758599,"v":441734.7603936631,"t":1719795600}
+{"o":261.111758599,"h":262.2535458039,"l":259.12805245,"c":259.8013912787,"v":364058.0604139738,"t":1719799200}
+{"o":259.8013912787,"h":260.8470461746,"l":259.7005912949,"c":260.2005569126,"v":284344.0761316629,"t":1719802800}
+{"o":260.2005569126,"h":261.1438226551,"l":259.5564232482,"c":259.9880486424,"v":403284.7591512884,"t":1719806400}
+{"o":259.9880486424,"h":261.7025340839,"l":259.9056045427,"c":261.0114593021,"v":389780.3940744281,"t":1719810000}
+{"o":261.0114593021,"h":261.3241904032,"l":259.3857631064,"c":260.8495256302,"v":361732.5119909856,"t":1719813600}
+{"o":260.8495256302,"h":262.1372164548,"l":260.0199367818,"c":261.3592529638,"v":378734.3665523854,"t":1719817200}
+{"o":261.3592529638,"h":262.7107159291,"l":258.8612651022,"c":259.8285729653,"v":374497.2024825448,"t":1719820800}
+{"o":259.8285729653,"h":260.8848292814,"l":258.8463084537,"c":260.5090710481,"v":303245.6178442338,"t":1719824400}
+{"o":260.5090710481,"h":260.6833217215,"l":258.5226804866,"c":258.8316989727,"v":317228.5880138518,"t":1719828000}
+{"o":258.8316989727,"h":259.0414705988,"l":257.0901868631,"c":257.5259703639,"v":312230.5730282624,"t":1719831600}
+{"o":257.5259703639,"h":259.9286166033,"l":257.4363153744,"c":259.9267104901,"v":333302.8321357722,"t":1719835200}
+{"o":259.9267104901,"h":261.8417152153,"l":257.8932451851,"c":259.1373791217,"v":458200.3508804946,"t":1719838800}
+{"o":259.1373791217,"h":260.866777802,"l":257.7206330727,"c":260.514448676,"v":461829.9541639053,"t":1719842400}
+{"o":260.514448676,"h":261.9893437005,"l":259.7878564021,"c":261.5664705155,"v":399888.6083862022,"t":1719846000}
+{"o":261.5664705155,"h":263.0134571067,"l":259.7034038832,"c":260.7628906537,"v":490604.6222840588,"t":1719849600}
+{"o":260.7628906537,"h":261.9144238906,"l":259.2006150293,"c":260.9955746025,"v":422519.593796148,"t":1719853200}
+{"o":260.9955746025,"h":262.3614825693,"l":259.5648100898,"c":260.4451533802,"v":457905.127726763,"t":1719856800}
+{"o":260.4451533802,"h":260.6835760898,"l":258.4516245116,"c":259.8005121973,"v":391986.091222704,"t":1719860400}
+{"o":259.8005121973,"h":261.0665421458,"l":259.4785141476,"c":260.1286812742,"v":429861.3600527508,"t":1719864000}
+{"o":260.1286812742,"h":261.3970106704,"l":259.4459566678,"c":260.1633341738,"v":354000.6609436262,"t":1719867600}
+{"o":260.1633341738,"h":260.4663480487,"l":257.2984198594,"c":258.7801930098,"v":424422.091588226,"t":1719871200}
+{"o":258.7801930098,"h":259.3604365953,"l":257.5266089109,"c":258.5387126485,"v":296975.8875372731,"t":1719874800}
+{"o":258.5387126485,"h":260.2635051337,"l":257.6272484128,"c":259.7044176353,"v":378997.772715831,"t":1719878400}
+{"o":259.7044176353,"h":260.6340779708,"l":259.0692681781,"c":260.2773027661,"v":323567.0457834785,"t":1719882000}
+{"o":260.2773027661,"h":262.7720982133,"l":260.1704296766,"c":262.6689182149,"v":329367.6977945304,"t":1719885600}
+{"o":262.6689182149,"h":264.488144388,"l":261.6667307795,"c":262.9403456343,"v":358272.2388746009,"t":1719889200}
+{"o":262.9403456343,"h":264.1983484491,"l":262.360616192,"c":262.4796204315,"v":359453.3625188788,"t":1719892800}
+{"o":262.4796204315,"h":263.1794485113,"l":262.192234784,"c":262.7269023812,"v":265534.0385654679,"t":1719896400}
+{"o":262.7269023812,"h":262.9245023509,"l":260.0684420908,"c":260.456205565,"v":302219.1010639521,"t":1719900000}
+{"o":260.456205565,"h":260.4964478838,"l":259.0516079769,"c":259.8474935153,"v":285881.6187290272,"t":1719903600}
+{"o":259.8474935153,"h":261.4659063021,"l":258.8482437752,"c":260.7783388576,"v":291801.8463946781,"t":1719907200}
+{"o":260.7783388576,"h":261.6622108354,"l":260.2923903192,"c":261.3801618038,"v":280388.5950274121,"t":1719910800}
+{"o":261.3801618038,"h":262.3284788177,"l":260.2150512399,"c":262.2543705933,"v":325140.1508549242,"t":1719914400}
+{"o":262.2543705933,"h":264.5496348868,"l":261.636247291,"c":263.6449517973,"v":353506.9522232205,"t":1719918000}
+{"o":263.6449517973,"h":267.0148922341,"l":262.4460766265,"c":265.3481813832,"v":380865.9749163647,"t":1719921600}
+{"o":265.3481813832,"h":267.453384924,"l":261.8353593633,"c":262.3971245822,"v":505356.3095953551,"t":1719925200}
+{"o":262.3971245822,"h":263.0133424865,"l":259.4817937502,"c":261.237346619,"v":521981.68838831,"t":1719928800}
+{"o":261.237346619,"h":262.6183693891,"l":260.2280162867,"c":261.5643868712,"v":363797.9700532726,"t":1719932400}
+{"o":261.5643868712,"h":262.6703731921,"l":260.2585919265,"c":262.4796770322,"v":415275.0716169775,"t":1719936000}
+{"o":262.4796770322,"h":264.2721408159,"l":260.5423345851,"c":264.1734221458,"v":377192.7208800667,"t":1719939600}
+{"o":264.1734221458,"h":270.567473436,"l":264.1718414864,"c":269.5651155004,"v":581817.168605841,"t":1719943200}
+{"o":269.5651155004,"h":270.612813075,"l":268.1218302249,"c":269.1124735141,"v":417606.7925655396,"t":1719946800}
+{"o":269.1124735141,"h":270.3422156617,"l":268.3803522495,"c":269.7998519773,"v":381720.7496608014,"t":1719950400}
+{"o":269.7998519773,"h":271.315966111,"l":269.4262839721,"c":270.8054342895,"v":379008.3016905046,"t":1719954000}
+{"o":270.8054342895,"h":272.7149580884,"l":270.8054342895,"c":272.5011538148,"v":426719.6956516217,"t":1719957600}
+{"o":272.5011538148,"h":273.2018008962,"l":270.8152025702,"c":271.3079301171,"v":333395.4830547936,"t":1719961200}
+{"o":271.3079301171,"h":272.2032771784,"l":270.2417948004,"c":270.4465124837,"v":348149.0464593339,"t":1719964800}
+{"o":270.4465124837,"h":271.2613543868,"l":267.5314398324,"c":268.2379239545,"v":392233.4102589199,"t":1719968400}
+{"o":268.2379239545,"h":269.2021950689,"l":267.1099220522,"c":268.1112815432,"v":379555.4698628216,"t":1719972000}
+{"o":268.1112815432,"h":268.1145557211,"l":263.1766299551,"c":265.2646050631,"v":470600.438864796,"t":1719975600}
+{"o":265.2646050631,"h":265.3081637619,"l":260.3565368035,"c":261.1145184531,"v":433773.9189183369,"t":1719979200}
+{"o":261.1145184531,"h":263.3412787581,"l":260.8449918598,"c":263.2253584992,"v":355010.1147950381,"t":1719982800}
+{"o":263.2253584992,"h":263.7606779934,"l":262.0127104073,"c":262.2359414285,"v":324010.4082217272,"t":1719986400}
+{"o":262.2359414285,"h":262.4894533401,"l":258.0113575916,"c":258.0883672659,"v":394168.6743788839,"t":1719990000}
+{"o":258.0883672659,"h":258.671493262,"l":255.3224822546,"c":257.8399012208,"v":386765.8445577747,"t":1719993600}
+{"o":257.8399012208,"h":259.4062114673,"l":257.438670909,"c":258.0663989267,"v":347306.0921983253,"t":1719997200}
+{"o":258.0663989267,"h":258.0712906271,"l":250.5862865055,"c":253.9816796989,"v":745778.1137089829,"t":1720000800}
+{"o":253.9816796989,"h":254.3596458377,"l":251.551048979,"c":253.773674967,"v":531377.5968049475,"t":1720004400}
+{"o":253.773674967,"h":253.773674967,"l":248.2310242214,"c":249.4556196453,"v":574868.0654576035,"t":1720008000}
+{"o":249.4556196453,"h":254.0929774047,"l":248.5618693261,"c":253.90550558,"v":605205.8278879094,"t":1720011600}
+{"o":253.90550558,"h":254.2626991971,"l":249.6319577364,"c":249.7713370564,"v":523425.7642651403,"t":1720015200}
+{"o":249.7713370564,"h":251.7529268867,"l":248.4792277166,"c":249.7765737091,"v":543540.3510117116,"t":1720018800}
+{"o":249.7765737091,"h":252.2772617762,"l":248.6988127251,"c":251.2174406534,"v":531344.8877679564,"t":1720022400}
+{"o":251.2174406534,"h":251.759656181,"l":249.1232469083,"c":250.3564186668,"v":423864.2898625972,"t":1720026000}
+{"o":250.3564186668,"h":251.2657671814,"l":249.0466016784,"c":249.9179212324,"v":507949.1727475985,"t":1720029600}
+{"o":249.9179212324,"h":250.0185694447,"l":245.6101986892,"c":247.5130408894,"v":674259.463797737,"t":1720033200}
+{"o":247.5130408894,"h":249.4354450309,"l":246.495438945,"c":246.7767003863,"v":449854.5630484985,"t":1720036800}
+{"o":246.7767003863,"h":250.4770875042,"l":245.4876048264,"c":249.8372640535,"v":473242.4496856453,"t":1720040400}
+{"o":249.8372640535,"h":250.2000308765,"l":247.8629149716,"c":249.2286176774,"v":384714.3465735487,"t":1720044000}
+{"o":249.2286176774,"h":249.2586726744,"l":247.4427579348,"c":248.2143838561,"v":366379.03216235,"t":1720047600}
+{"o":248.2143838561,"h":251.7064986734,"l":248.1689365431,"c":249.2996923238,"v":398622.9926202913,"t":1720051200}
+{"o":249.2996923238,"h":249.5968301025,"l":234.596857758,"c":236.598476575,"v":911354.5572387972,"t":1720054800}
+{"o":236.598476575,"h":241.3025259406,"l":234.3408472926,"c":240.2484997085,"v":590325.7651318145,"t":1720058400}
+{"o":240.2484997085,"h":242.0516730339,"l":239.0549793781,"c":241.7739914573,"v":385623.4620555942,"t":1720062000}
+{"o":241.7739914573,"h":242.1955091446,"l":240.1978552798,"c":240.9109688061,"v":320182.5476418,"t":1720065600}
+{"o":240.9109688061,"h":241.1941018282,"l":239.6634064845,"c":239.8688418627,"v":323281.6738264275,"t":1720069200}
+{"o":239.8688418627,"h":239.9325495828,"l":236.0713092089,"c":237.4150216688,"v":494629.9495688727,"t":1720072800}
+{"o":237.4150216688,"h":238.5188289202,"l":236.2138973169,"c":236.9139235245,"v":501282.901825516,"t":1720076400}
+{"o":236.9139235245,"h":239.1848622924,"l":234.1783928634,"c":238.6958114212,"v":573967.9634972234,"t":1720080000}
+{"o":238.6958114212,"h":239.5202402599,"l":235.6665410493,"c":236.8194851732,"v":552642.8083223833,"t":1720083600}
+{"o":236.8194851732,"h":237.0617543465,"l":233.322975873,"c":236.8089037922,"v":612034.7894975728,"t":1720087200}
+{"o":236.8089037922,"h":237.2969260491,"l":233.5722840679,"c":234.0704846757,"v":432090.9658292082,"t":1720090800}
+{"o":234.0704846757,"h":237.0686130676,"l":233.1749234779,"c":234.7175150863,"v":505174.9807639095,"t":1720094400}
+{"o":234.7175150863,"h":235.4753927103,"l":228.8062269286,"c":234.8713844462,"v":807402.5763075373,"t":1720098000}
+{"o":234.8713844462,"h":238.5373309479,"l":233.3410549869,"c":236.8960504346,"v":568491.6172112636,"t":1720101600}
+{"o":236.8960504346,"h":239.6787876353,"l":235.6673486712,"c":238.719573296,"v":512038.7461202969,"t":1720105200}
+{"o":238.719573296,"h":238.8008359561,"l":236.2365953531,"c":238.5215644871,"v":463616.5596921422,"t":1720108800}
+{"o":238.5215644871,"h":239.1250450189,"l":237.5615818424,"c":238.5243350152,"v":414266.1775774296,"t":1720112400}
+{"o":238.5243350152,"h":238.5575349389,"l":235.8098168345,"c":236.4287540339,"v":522155.5287312164,"t":1720116000}
+{"o":236.4287540339,"h":239.800966951,"l":236.2547190216,"c":236.3515644047,"v":531756.2959259801,"t":1720119600}
+{"o":236.3515644047,"h":238.1891466825,"l":235.2162541963,"c":238.1287314383,"v":421420.0892092537,"t":1720123200}
+{"o":238.1287314383,"h":239.2663275588,"l":236.940805346,"c":238.0337912653,"v":415012.4048317102,"t":1720126800}
+{"o":238.0337912653,"h":238.7019357391,"l":233.4742052217,"c":233.5822452345,"v":533189.272856831,"t":1720130400}
+{"o":233.5822452345,"h":233.7799415178,"l":224.485548612,"c":225.5404437835,"v":710010.1998925213,"t":1720134000}
+{"o":225.5404437835,"h":227.6317385174,"l":218.9402361061,"c":226.7285586188,"v":957584.8472615435,"t":1720137600}
+{"o":226.7285586188,"h":227.6097337158,"l":221.4886315028,"c":226.9682037197,"v":562516.5742446482,"t":1720141200}
+{"o":226.9682037197,"h":227.0254021604,"l":215.2890070696,"c":219.0647304672,"v":690802.9049176318,"t":1720144800}
+{"o":219.0647304672,"h":219.5492588582,"l":214.045525165,"c":218.1768486441,"v":1040722.5816321212,"t":1720148400}
+{"o":218.1768486441,"h":223.6782772618,"l":213.9537833275,"c":221.3143366223,"v":796729.7122081466,"t":1720152000}
+{"o":221.3143366223,"h":225.2548339505,"l":221.0562599009,"c":224.5475386112,"v":482302.4567835736,"t":1720155600}
+{"o":224.5475386112,"h":224.5894599096,"l":219.6705084741,"c":220.6783148348,"v":444240.1274185434,"t":1720159200}
+{"o":220.6783148348,"h":224.0793054254,"l":219.1914272354,"c":223.6361259818,"v":480863.3343849115,"t":1720162800}
+{"o":223.6361259818,"h":224.1989681591,"l":216.251753603,"c":216.6950064649,"v":435229.8058081821,"t":1720166400}
+{"o":216.6950064649,"h":223.2096106183,"l":215.4444314457,"c":222.6009002717,"v":474554.3746619434,"t":1720170000}
+{"o":222.6009002717,"h":228.7150640041,"l":221.8593933615,"c":226.7962811347,"v":538655.0911165734,"t":1720173600}
+{"o":226.7962811347,"h":230.7814585986,"l":226.5065302006,"c":229.497589934,"v":516325.6572265381,"t":1720177200}
+{"o":229.497589934,"h":234.1753831784,"l":227.0706038749,"c":227.3342663101,"v":671616.0321222281,"t":1720180800}
+{"o":227.3342663101,"h":235.5006217586,"l":226.620452955,"c":235.0697521536,"v":644175.8970774054,"t":1720184400}
+{"o":235.0697521536,"h":235.8364573857,"l":231.0585887585,"c":234.1679440607,"v":627980.5575979665,"t":1720188000}
+{"o":234.1679440607,"h":238.1383659996,"l":233.1452404443,"c":238.0114619018,"v":785021.1133133317,"t":1720191600}
+{"o":238.0114619018,"h":240.5549984789,"l":235.3932491163,"c":237.5062808149,"v":796391.6506689243,"t":1720195200}
+{"o":237.5062808149,"h":239.0593775079,"l":235.8440709795,"c":238.076006966,"v":578673.147191552,"t":1720198800}
+{"o":238.076006966,"h":239.8940802207,"l":236.5967810878,"c":239.4932775945,"v":612166.731288582,"t":1720202400}
+{"o":239.4932775945,"h":239.7958706285,"l":237.2748468409,"c":238.2140808005,"v":465465.7425345539,"t":1720206000}
+{"o":238.2140808005,"h":239.1500252364,"l":236.8381773145,"c":238.7600744461,"v":379920.6241171297,"t":1720209600}
+{"o":238.7600744461,"h":239.6036932684,"l":237.3092967947,"c":237.7727995629,"v":395985.8762017559,"t":1720213200}
+{"o":237.7727995629,"h":238.8558992754,"l":236.5167795629,"c":236.8921399792,"v":413716.2748283896,"t":1720216800}
+{"o":236.8921399792,"h":238.1726017933,"l":236.7903113092,"c":237.0839066419,"v":415087.415124178,"t":1720220400}
+{"o":237.0839066419,"h":243.3928785489,"l":235.606748897,"c":238.2762503775,"v":579113.3444109557,"t":1720224000}
+{"o":238.2762503775,"h":238.7506480167,"l":235.2841204781,"c":235.5459045489,"v":410339.2374010619,"t":1720227600}
+{"o":235.5459045489,"h":236.4727171603,"l":233.5733471534,"c":235.7440472659,"v":395595.7704125076,"t":1720231200}
+{"o":235.7440472659,"h":238.0035594995,"l":235.5759890979,"c":237.178649879,"v":373894.4744577937,"t":1720234800}
+{"o":237.178649879,"h":238.0155909667,"l":235.6726689959,"c":235.7693482732,"v":358668.4851288762,"t":1720238400}
+{"o":235.7693482732,"h":238.0885914205,"l":235.7120580266,"c":237.2580269009,"v":324160.5591193175,"t":1720242000}
+{"o":237.2580269009,"h":241.3768614838,"l":237.0974828815,"c":239.8343150166,"v":342899.0087891023,"t":1720245600}
+{"o":239.8343150166,"h":242.8137393836,"l":239.3043732583,"c":241.7710457394,"v":446444.1009294536,"t":1720249200}
+{"o":241.7710457394,"h":243.6543396929,"l":240.8317527109,"c":241.967541244,"v":358725.1117361209,"t":1720252800}
+{"o":241.967541244,"h":247.009759622,"l":241.2958952274,"c":246.8382327552,"v":421278.0026690328,"t":1720256400}
+{"o":246.8382327552,"h":248.0993000879,"l":245.9795993046,"c":246.5447881413,"v":410798.6274721554,"t":1720260000}
+{"o":246.5447881413,"h":246.7282053602,"l":244.4451864989,"c":244.8219106409,"v":350307.412450643,"t":1720263600}
+{"o":244.8219106409,"h":245.5826554288,"l":243.1813089852,"c":244.8586827338,"v":410534.8503348998,"t":1720267200}
+{"o":244.8586827338,"h":247.6536542202,"l":243.8997749607,"c":245.9116399829,"v":485127.3238838759,"t":1720270800}
+{"o":245.9116399829,"h":247.4024739795,"l":243.9695639372,"c":246.7004733468,"v":519563.1567622553,"t":1720274400}
+{"o":246.7004733468,"h":250.8161661106,"l":245.831058678,"c":250.3472441315,"v":594053.563571525,"t":1720278000}
+{"o":250.3472441315,"h":253.3218605024,"l":248.5314292499,"c":251.3700901052,"v":579379.4004278713,"t":1720281600}
+{"o":251.3700901052,"h":252.4112168242,"l":250.2877783784,"c":251.3079677658,"v":509760.6427510891,"t":1720285200}
+{"o":251.3079677658,"h":251.7279381315,"l":250.16402494,"c":251.3242123549,"v":442912.5621875931,"t":1720288800}
+{"o":251.3242123549,"h":252.4888639395,"l":250.668697896,"c":251.9809273505,"v":369072.9621721618,"t":1720292400}
+{"o":251.9809273505,"h":253.6482081124,"l":250.8700087095,"c":251.4577307492,"v":406285.5631922735,"t":1720296000}
+{"o":251.4577307492,"h":254.5801458616,"l":251.343859714,"c":252.3504743326,"v":457760.1256534689,"t":1720299600}
+{"o":252.3504743326,"h":254.1519414075,"l":252.2758980925,"c":253.8945620031,"v":449575.7026876512,"t":1720303200}
+{"o":253.8945620031,"h":254.2046850475,"l":251.8830399342,"c":252.3633414636,"v":359728.6974145039,"t":1720306800}
+{"o":252.3633414636,"h":252.8958101985,"l":248.9530111631,"c":249.1783416241,"v":382506.2548818088,"t":1720310400}
+{"o":249.1783416241,"h":250.7344376191,"l":247.3562788614,"c":249.1453740132,"v":461224.8543372881,"t":1720314000}
+{"o":249.1453740132,"h":252.3671332469,"l":249.0743219252,"c":251.5310600679,"v":347504.0991042362,"t":1720317600}
+{"o":251.5310600679,"h":251.6720648493,"l":248.544875141,"c":250.7607339928,"v":298590.8270201233,"t":1720321200}
+{"o":250.7607339928,"h":250.7712719855,"l":245.7228697137,"c":246.0038781054,"v":326284.9603330623,"t":1720324800}
+{"o":246.0038781054,"h":247.7369506234,"l":244.442720521,"c":247.1877235134,"v":341075.614035044,"t":1720328400}
+{"o":247.1877235134,"h":248.8216899137,"l":246.4111475004,"c":246.6386880191,"v":356715.5333780599,"t":1720332000}
+{"o":246.6386880191,"h":247.941524306,"l":243.4198409515,"c":245.4805292409,"v":345617.2256957644,"t":1720335600}
+{"o":245.4805292409,"h":246.529168384,"l":244.8126936298,"c":246.114918133,"v":312079.3675601568,"t":1720339200}
+{"o":246.114918133,"h":247.7259898671,"l":245.5480589754,"c":246.9203013641,"v":331883.3881618219,"t":1720342800}
+{"o":246.9203013641,"h":248.2059136434,"l":245.6535845794,"c":246.4161887945,"v":360811.9124219614,"t":1720346400}
+{"o":246.4161887945,"h":247.259966925,"l":245.5954088902,"c":246.8815123298,"v":418191.6244116918,"t":1720350000}
+{"o":246.8815123298,"h":248.3949792847,"l":244.7493210852,"c":246.4595369363,"v":388291.9671680512,"t":1720353600}
+{"o":246.4595369363,"h":246.526636542,"l":240.7780786713,"c":241.351384377,"v":515776.5437616388,"t":1720357200}
+{"o":241.351384377,"h":242.2559297773,"l":239.1710340294,"c":241.6912471204,"v":534130.6551056954,"t":1720360800}
+{"o":241.6912471204,"h":243.5967196521,"l":239.9627104787,"c":241.835393275,"v":475926.1817509703,"t":1720364400}
+{"o":241.835393275,"h":244.6672656212,"l":241.3542769309,"c":243.949327935,"v":435523.5580831851,"t":1720368000}
+{"o":243.949327935,"h":245.0265840598,"l":242.0662623174,"c":244.6748648049,"v":420614.3771912426,"t":1720371600}
+{"o":244.6748648049,"h":246.2517735386,"l":243.2160538727,"c":243.3506085027,"v":385852.7642268648,"t":1720375200}
+{"o":243.3506085027,"h":244.1582354925,"l":241.922873663,"c":242.3288045332,"v":387539.7323783992,"t":1720378800}
+{"o":242.3288045332,"h":243.220550116,"l":240.7732832944,"c":241.3837215966,"v":419226.2272878431,"t":1720382400}
+{"o":241.3837215966,"h":241.5477214066,"l":234.7631955196,"c":236.8675894888,"v":585211.0202853159,"t":1720386000}
+{"o":236.8675894888,"h":238.3692891776,"l":233.7006053988,"c":234.6638697524,"v":446431.4396798261,"t":1720389600}
+{"o":234.6638697524,"h":235.839287647,"l":230.2147377969,"c":232.1923176829,"v":676291.2808796497,"t":1720393200}
+{"o":232.1923176829,"h":234.6229399029,"l":227.1527858372,"c":227.7759335328,"v":647867.0323615358,"t":1720396800}
+{"o":227.7759335328,"h":229.0597033659,"l":220.7691542318,"c":228.7651058468,"v":817420.7844663307,"t":1720400400}
+{"o":228.7651058468,"h":233.2741856608,"l":226.8179508595,"c":231.075631659,"v":621088.0729438713,"t":1720404000}
+{"o":231.075631659,"h":233.0180475261,"l":229.5811106575,"c":230.6889841143,"v":394218.3430524495,"t":1720407600}
+{"o":230.6889841143,"h":235.5108743243,"l":229.229623365,"c":234.7821614512,"v":423557.4511331461,"t":1720411200}
+{"o":234.7821614512,"h":236.3513469198,"l":232.7491484501,"c":234.380916085,"v":401463.6853669541,"t":1720414800}
+{"o":234.380916085,"h":235.9771342441,"l":232.9859422934,"c":233.9495349274,"v":398131.1415566601,"t":1720418400}
+{"o":233.9495349274,"h":234.5405189288,"l":232.18674399,"c":234.0386711985,"v":402007.8592896141,"t":1720422000}
+{"o":234.0386711985,"h":248.0301952275,"l":233.5224155983,"c":247.8787529942,"v":824873.7987334527,"t":1720425600}
+{"o":247.8787529942,"h":250.0008716093,"l":245.1755881359,"c":246.336628053,"v":706988.9583203971,"t":1720429200}
+{"o":246.336628053,"h":248.6205195172,"l":243.2374869349,"c":244.208992355,"v":502339.3796130496,"t":1720432800}
+{"o":244.208992355,"h":250.1093330822,"l":244.0614649303,"c":247.9918851255,"v":498641.2902834364,"t":1720436400}
+{"o":247.9918851255,"h":250.4362548762,"l":245.8499844526,"c":247.8587236449,"v":480572.5239941087,"t":1720440000}
+{"o":247.8587236449,"h":249.486372677,"l":246.4008553859,"c":248.1715615694,"v":622486.2741010414,"t":1720443600}
+{"o":248.1715615694,"h":249.6756466295,"l":235.8953070499,"c":243.9755622777,"v":991997.8577784733,"t":1720447200}
+{"o":243.9755622777,"h":247.3440692518,"l":241.11465359,"c":242.2866678829,"v":738949.3877322805,"t":1720450800}
+{"o":242.2866678829,"h":244.4955982953,"l":237.7773118858,"c":240.9148309962,"v":747343.5709710331,"t":1720454400}
+{"o":240.9148309962,"h":243.0914541239,"l":239.5071828209,"c":241.6806168446,"v":709521.8340492779,"t":1720458000}
+{"o":241.6806168446,"h":243.7248866612,"l":240.6121305871,"c":243.1884868465,"v":533880.9908435933,"t":1720461600}
+{"o":243.1884868465,"h":244.3848165703,"l":242.0399244059,"c":244.045926691,"v":436221.4556645715,"t":1720465200}
+{"o":244.045926691,"h":247.6629412587,"l":242.3833767266,"c":244.5923345072,"v":532153.4309421378,"t":1720468800}
+{"o":244.5923345072,"h":248.9132844636,"l":244.223226969,"c":247.1590267222,"v":596850.5561715915,"t":1720472400}
+{"o":247.1590267222,"h":248.8810687004,"l":246.3327449951,"c":247.537239667,"v":449747.0395298139,"t":1720476000}
+{"o":247.537239667,"h":247.9120941553,"l":244.3057578419,"c":246.8167742738,"v":547241.5604348236,"t":1720479600}
+{"o":246.8167742738,"h":246.8167742738,"l":242.7021512915,"c":243.808917978,"v":785473.7281446257,"t":1720483200}
+{"o":243.808917978,"h":249.0347464344,"l":241.6634055797,"c":242.0987033727,"v":612206.0245988207,"t":1720486800}
+{"o":242.0987033727,"h":246.8902377323,"l":240.793847888,"c":246.6486661327,"v":445698.1555007183,"t":1720490400}
+{"o":246.6486661327,"h":248.2512646183,"l":244.4313204178,"c":247.7801954229,"v":497467.4654108101,"t":1720494000}
+{"o":247.7801954229,"h":249.948988994,"l":247.1795678689,"c":248.4215528126,"v":460415.3720568548,"t":1720497600}
+{"o":248.4215528126,"h":249.8507480346,"l":247.8670243699,"c":249.719477576,"v":454709.0468169341,"t":1720501200}
+{"o":249.719477576,"h":252.9747628694,"l":248.5506546986,"c":251.7992127087,"v":492704.8244554839,"t":1720504800}
+{"o":251.7992127087,"h":252.9195198657,"l":250.256961991,"c":250.7054559024,"v":425737.6000128931,"t":1720508400}
+{"o":250.7054559024,"h":254.3803996851,"l":249.599803585,"c":251.4759085005,"v":444273.6198395443,"t":1720512000}
+{"o":251.4759085005,"h":252.7342540208,"l":249.9976061715,"c":250.1588445366,"v":367393.1998626846,"t":1720515600}
+{"o":250.1588445366,"h":250.8058814987,"l":248.4769646059,"c":249.5236195874,"v":370325.7441854259,"t":1720519200}
+{"o":249.5236195874,"h":250.7323130541,"l":247.5413913151,"c":250.4665432443,"v":404425.3610221427,"t":1720522800}
+{"o":250.4665432443,"h":251.0871238032,"l":248.5186940378,"c":248.8098356723,"v":334338.2342936791,"t":1720526400}
+{"o":248.8098356723,"h":249.6907431239,"l":246.4864571712,"c":248.1475019153,"v":557995.481824737,"t":1720530000}
+{"o":248.1475019153,"h":252.1851979188,"l":245.4628761872,"c":245.5339085031,"v":679936.7378977146,"t":1720533600}
+{"o":245.5339085031,"h":248.1638636935,"l":244.6791667693,"c":247.9818655634,"v":533254.1306221337,"t":1720537200}
+{"o":247.9818655634,"h":251.6678144362,"l":247.2126268227,"c":251.6678144362,"v":530757.983969096,"t":1720540800}
+{"o":251.6678144362,"h":252.3935524944,"l":248.7443463572,"c":249.5510199828,"v":481164.1867945208,"t":1720544400}
+{"o":249.5510199828,"h":252.8384299827,"l":248.808765761,"c":251.6300582127,"v":567974.3287946231,"t":1720548000}
+{"o":251.6300582127,"h":251.7692810811,"l":249.9559908205,"c":250.7188102298,"v":542218.5674688392,"t":1720551600}
+{"o":250.7188102298,"h":253.2602448766,"l":250.4698996959,"c":251.6629570783,"v":476530.965465136,"t":1720555200}
+{"o":251.6629570783,"h":252.9437525687,"l":250.3183499192,"c":250.5869693397,"v":381465.2329936979,"t":1720558800}
+{"o":250.5869693397,"h":251.3749947084,"l":248.6438198518,"c":249.3781963254,"v":470411.85995593,"t":1720562400}
+{"o":249.3781963254,"h":250.5380047362,"l":248.7777018017,"c":249.4709274929,"v":472602.0507699773,"t":1720566000}
+{"o":249.4709274929,"h":249.5770739284,"l":245.2506784788,"c":245.4682833731,"v":462356.8191102295,"t":1720569600}
+{"o":245.4682833731,"h":248.2629856399,"l":244.531316037,"c":247.3920775777,"v":419685.6430075396,"t":1720573200}
+{"o":247.3920775777,"h":249.0343892041,"l":246.067329183,"c":248.7693586388,"v":373723.4798625031,"t":1720576800}
+{"o":248.7693586388,"h":250.256756884,"l":247.8329847201,"c":250.0710546543,"v":341962.2014566052,"t":1720580400}
+{"o":250.0710546543,"h":256.9755488897,"l":250.0645410586,"c":256.2844407855,"v":544832.5979582431,"t":1720584000}
+{"o":256.2844407855,"h":257.8308469767,"l":253.7363632118,"c":254.2103933677,"v":442582.0085950073,"t":1720587600}
+{"o":254.2103933677,"h":255.895946218,"l":253.2148935345,"c":255.7231068523,"v":372923.6984087117,"t":1720591200}
+{"o":255.7231068523,"h":255.9093655973,"l":252.7033364598,"c":254.3556931725,"v":355798.8118433886,"t":1720594800}
+{"o":254.3556931725,"h":254.9833856641,"l":252.896705762,"c":254.0417676714,"v":365962.2799747619,"t":1720598400}
+{"o":254.0417676714,"h":254.0581873132,"l":251.2114413667,"c":252.3957626261,"v":381445.2210711609,"t":1720602000}
+{"o":252.3957626261,"h":254.0170482553,"l":251.7704096456,"c":253.9392742623,"v":375954.5003533348,"t":1720605600}
+{"o":253.9392742623,"h":254.0576767885,"l":251.1029915462,"c":251.9558814817,"v":392707.6922739238,"t":1720609200}
+{"o":251.9558814817,"h":252.6858301681,"l":248.1702980921,"c":250.5536961744,"v":567411.42219001,"t":1720612800}
+{"o":250.5536961744,"h":252.1985905456,"l":248.9834150165,"c":250.2796063136,"v":612797.066012159,"t":1720616400}
+{"o":250.2796063136,"h":251.372615807,"l":247.2507756397,"c":248.4118969144,"v":509692.2127064443,"t":1720620000}
+{"o":248.4118969144,"h":250.091514265,"l":246.9865228782,"c":249.0265219597,"v":990190.0194930144,"t":1720623600}
+{"o":249.0265219597,"h":251.607262622,"l":248.5673825194,"c":249.1271110388,"v":440997.2011981402,"t":1720627200}
+{"o":249.1271110388,"h":249.2319259426,"l":247.5871155872,"c":248.8953605001,"v":435190.6511650305,"t":1720630800}
+{"o":248.8953605001,"h":249.7849266258,"l":248.009830779,"c":248.5615915601,"v":473433.9773272444,"t":1720634400}
+{"o":248.5615915601,"h":249.502732448,"l":247.6248926723,"c":248.910485839,"v":485196.3964347927,"t":1720638000}
+{"o":248.910485839,"h":249.7503464162,"l":247.9387030517,"c":248.5464668154,"v":397301.6905068492,"t":1720641600}
+{"o":248.5464668154,"h":249.2817698432,"l":247.4323381983,"c":249.1479002252,"v":362693.7914521456,"t":1720645200}
+{"o":249.1479002252,"h":250.5311485904,"l":248.9882163328,"c":249.8065387499,"v":332447.2934655145,"t":1720648800}
+{"o":249.8065387499,"h":251.3400705665,"l":249.2497370823,"c":250.5787805866,"v":352858.4293778132,"t":1720652400}
+{"o":250.5787805866,"h":250.5787805866,"l":247.6718983736,"c":249.9960388311,"v":391169.531095761,"t":1720656000}
+{"o":249.9960388311,"h":252.4316251249,"l":248.2572616113,"c":251.9405823244,"v":422195.178548176,"t":1720659600}
+{"o":251.9405823244,"h":252.6718902488,"l":250.0382477169,"c":250.0382477169,"v":407606.4791829268,"t":1720663200}
+{"o":250.0382477169,"h":250.4137042105,"l":245.5742540156,"c":247.4804346252,"v":393164.1191655749,"t":1720666800}
+{"o":247.4804346252,"h":248.6658485073,"l":247.0627355543,"c":248.0217458576,"v":318101.339574535,"t":1720670400}
+{"o":248.0217458576,"h":249.3634144092,"l":247.3964281675,"c":249.0556213766,"v":325019.9180183523,"t":1720674000}
+{"o":249.0556213766,"h":250.1368743133,"l":248.4967105743,"c":249.5479272924,"v":325150.3566616194,"t":1720677600}
+{"o":249.5479272924,"h":251.4789605901,"l":248.9648890873,"c":250.661822689,"v":351514.791539403,"t":1720681200}
+{"o":250.661822689,"h":252.2178648759,"l":250.661822689,"c":251.3456404581,"v":387202.8200313373,"t":1720684800}
+{"o":251.3456404581,"h":252.2127012505,"l":251.1053877702,"c":251.7341033724,"v":344030.1387993866,"t":1720688400}
+{"o":251.7341033724,"h":252.4894739591,"l":250.7665267355,"c":252.3360109964,"v":409439.959266478,"t":1720692000}
+{"o":252.3360109964,"h":254.05020574,"l":252.2738026548,"c":253.44636669,"v":350337.1897598565,"t":1720695600}
+{"o":253.44636669,"h":257.3924663301,"l":252.4460402319,"c":253.6163084007,"v":635060.9534071966,"t":1720699200}
+{"o":253.6163084007,"h":253.7938361591,"l":250.3325401329,"c":251.1955498271,"v":619479.49509898,"t":1720702800}
+{"o":251.1955498271,"h":251.6663405065,"l":247.0639415502,"c":248.4529301091,"v":597295.5506251164,"t":1720706400}
+{"o":248.4529301091,"h":249.1519534901,"l":242.3766063073,"c":244.2334476505,"v":553304.5346460353,"t":1720710000}
+{"o":244.2334476505,"h":245.2991123633,"l":242.3551636277,"c":244.0370699939,"v":529238.5089145227,"t":1720713600}
+{"o":244.0370699939,"h":245.2395938294,"l":242.1817081423,"c":243.829944928,"v":536011.4700606554,"t":1720717200}
+{"o":243.829944928,"h":245.0289655957,"l":243.286449994,"c":244.6647470097,"v":396003.4037139569,"t":1720720800}
+{"o":244.6647470097,"h":244.9103404711,"l":240.500907148,"c":240.98832207,"v":477045.2312580227,"t":1720724400}
+{"o":240.98832207,"h":242.8966610724,"l":239.3665664151,"c":241.7144254894,"v":536673.9437157301,"t":1720728000}
+{"o":241.7144254894,"h":242.6140845379,"l":239.7533518249,"c":241.13423094,"v":434790.9870106383,"t":1720731600}
+{"o":241.13423094,"h":241.9776249558,"l":239.8619278131,"c":241.3296101099,"v":395488.7135507265,"t":1720735200}
+{"o":241.3296101099,"h":241.7269149968,"l":239.3652759816,"c":239.4805119868,"v":394716.3377949732,"t":1720738800}
+{"o":239.4805119868,"h":241.9328215518,"l":239.0054845391,"c":239.6710007809,"v":417248.1711638613,"t":1720742400}
+{"o":239.6710007809,"h":240.7051767287,"l":235.8529212217,"c":240.4676627543,"v":522926.1087710114,"t":1720746000}
+{"o":240.4676627543,"h":243.8070258524,"l":239.6164663951,"c":243.5764380345,"v":351480.8502693304,"t":1720749600}
+{"o":243.5764380345,"h":243.5764380345,"l":240.1588299042,"c":240.8958754144,"v":403705.7232341668,"t":1720753200}
+{"o":240.8958754144,"h":241.4778457827,"l":239.0114377156,"c":240.1723152092,"v":374401.0234814097,"t":1720756800}
+{"o":240.1723152092,"h":240.3508658825,"l":238.3588058459,"c":239.2554280517,"v":321856.5040246532,"t":1720760400}
+{"o":239.2554280517,"h":242.1294997264,"l":238.9626334549,"c":240.4950089985,"v":316270.2583974063,"t":1720764000}
+{"o":240.4950089985,"h":241.2582960095,"l":237.4614596994,"c":239.0356017314,"v":315978.1845642803,"t":1720767600}
+{"o":239.0356017314,"h":239.7300129574,"l":238.186529791,"c":239.6426667377,"v":327596.2905157259,"t":1720771200}
+{"o":239.6426667377,"h":239.8432565485,"l":236.9687859623,"c":237.6234188707,"v":322207.3411233291,"t":1720774800}
+{"o":237.6234188707,"h":239.2655676268,"l":236.4847292689,"c":239.1696980926,"v":331511.694057518,"t":1720778400}
+{"o":239.1696980926,"h":239.7305688076,"l":238.5294771759,"c":239.3781738321,"v":292965.0005815951,"t":1720782000}
+{"o":239.3781738321,"h":242.5006122029,"l":239.0663343955,"c":241.3781501537,"v":442141.3095462506,"t":1720785600}
+{"o":241.3781501537,"h":245.7723346192,"l":241.1170013417,"c":244.8529893217,"v":481197.4168581703,"t":1720789200}
+{"o":244.8529893217,"h":245.5821746445,"l":243.0186453914,"c":243.3239063466,"v":470151.2840310354,"t":1720792800}
+{"o":243.3239063466,"h":245.9846579105,"l":243.2050173277,"c":244.9570581139,"v":465314.62933915,"t":1720796400}
+{"o":244.9570581139,"h":246.0669078857,"l":243.201891447,"c":244.29412155,"v":373717.2056858873,"t":1720800000}
+{"o":244.29412155,"h":245.5876527837,"l":243.3903140409,"c":245.2262039111,"v":405635.6352824556,"t":1720803600}
+{"o":245.2262039111,"h":248.0916812863,"l":244.5797192842,"c":246.9383611761,"v":557041.3578026282,"t":1720807200}
+{"o":246.9383611761,"h":247.3328764838,"l":244.2920141385,"c":244.4830862929,"v":501125.1766192276,"t":1720810800}
+{"o":244.4830862929,"h":244.6924864491,"l":241.2182265761,"c":243.6686676457,"v":417951.0372513678,"t":1720814400}
+{"o":243.6686676457,"h":244.0876555694,"l":242.7271404729,"c":243.9400733274,"v":367082.1758355548,"t":1720818000}
+{"o":243.9400733274,"h":244.967443994,"l":243.5257105771,"c":244.967443994,"v":289633.8642782128,"t":1720821600}
+{"o":244.967443994,"h":246.2467850988,"l":244.4606924872,"c":246.0802854639,"v":298949.1145233408,"t":1720825200}
+{"o":246.0802854639,"h":246.2125675476,"l":244.6925122385,"c":245.4068788219,"v":332414.4468712399,"t":1720828800}
+{"o":245.4068788219,"h":246.8877591571,"l":245.0778522755,"c":245.4434500103,"v":300329.2566137347,"t":1720832400}
+{"o":245.4434500103,"h":245.6243788084,"l":244.1088513839,"c":245.434205311,"v":242527.0318058105,"t":1720836000}
+{"o":245.434205311,"h":245.9023096476,"l":244.8801962578,"c":244.9779730871,"v":265637.8598647113,"t":1720839600}
+{"o":244.9779730871,"h":245.1862813719,"l":243.695962506,"c":243.9009771609,"v":283818.9223297379,"t":1720843200}
+{"o":243.9009771609,"h":245.7119932189,"l":243.5146519136,"c":245.7119932189,"v":294706.668061144,"t":1720846800}
+{"o":245.7119932189,"h":246.2306422645,"l":244.8783887016,"c":245.2451781817,"v":295041.9977639352,"t":1720850400}
+{"o":245.2451781817,"h":246.0605338596,"l":244.7112406056,"c":245.932235913,"v":273923.7153595199,"t":1720854000}
+{"o":245.932235913,"h":246.4181111981,"l":244.4600985913,"c":244.5996799297,"v":286257.8373889375,"t":1720857600}
+{"o":244.5996799297,"h":248.228087957,"l":244.3498596866,"c":248.14235798,"v":380345.4376556767,"t":1720861200}
+{"o":248.14235798,"h":248.669816207,"l":245.7401331387,"c":246.7285920094,"v":385374.2685988417,"t":1720864800}
+{"o":246.7285920094,"h":247.4011385245,"l":245.9718047702,"c":247.2796482729,"v":269786.4598555486,"t":1720868400}
+{"o":247.2796482729,"h":248.0474743504,"l":246.5630340789,"c":247.4789077827,"v":299162.3885087532,"t":1720872000}
+{"o":247.4789077827,"h":247.9089604287,"l":246.4893991869,"c":247.2951560197,"v":464531.6303176424,"t":1720875600}
+{"o":247.2951560197,"h":247.3093420872,"l":245.7610690382,"c":247.0040808244,"v":325851.882195506,"t":1720879200}
+{"o":247.0040808244,"h":247.9905305981,"l":246.2462137534,"c":247.794431104,"v":323846.5193242672,"t":1720882800}
+{"o":247.794431104,"h":248.5473330354,"l":245.8452561539,"c":246.4494883894,"v":432032.8840018091,"t":1720886400}
+{"o":246.4494883894,"h":246.8430390165,"l":245.8911710258,"c":246.5088897206,"v":446292.7465814211,"t":1720890000}
+{"o":246.5088897206,"h":246.9191498689,"l":245.6816170108,"c":246.0039622833,"v":308103.0410603503,"t":1720893600}
+{"o":246.0039622833,"h":247.0382926078,"l":245.9491273013,"c":246.77916828,"v":362875.2773827398,"t":1720897200}
+{"o":246.77916828,"h":247.4308364901,"l":246.5255907476,"c":246.7250747667,"v":404515.7710825208,"t":1720900800}
+{"o":246.7250747667,"h":247.4964783958,"l":246.0576840843,"c":247.495010211,"v":362562.204919482,"t":1720904400}
+{"o":247.495010211,"h":250.9875189206,"l":245.5392292279,"c":250.8562570684,"v":572550.981166507,"t":1720908000}
+{"o":250.8562570684,"h":253.626033554,"l":249.7601819704,"c":250.4957723847,"v":715800.3092422398,"t":1720911600}
+{"o":250.4957723847,"h":256.2199228398,"l":250.3993644001,"c":255.8149612216,"v":522328.0621005843,"t":1720915200}
+{"o":255.8149612216,"h":256.2799532831,"l":253.5850023073,"c":255.8315238466,"v":527905.2273014511,"t":1720918800}
+{"o":255.8315238466,"h":256.3175599358,"l":252.7045154487,"c":253.5923787012,"v":430858.160191827,"t":1720922400}
+{"o":253.5923787012,"h":255.221796213,"l":253.4899610685,"c":254.1206958139,"v":339775.6728077119,"t":1720926000}
+{"o":254.1206958139,"h":257.7940500504,"l":253.9348338599,"c":255.9365881087,"v":411323.2664318603,"t":1720929600}
+{"o":255.9365881087,"h":257.6574427877,"l":254.5569941501,"c":256.9646672294,"v":495864.0831183546,"t":1720933200}
+{"o":256.9646672294,"h":257.6102599036,"l":254.8580869526,"c":255.0710543864,"v":370328.4841020869,"t":1720936800}
+{"o":255.0710543864,"h":256.2990620223,"l":254.7362217665,"c":255.5482454298,"v":329082.6713437625,"t":1720940400}
+{"o":255.5482454298,"h":257.0085047977,"l":255.5482454298,"c":256.6451047502,"v":360828.8563256355,"t":1720944000}
+{"o":256.6451047502,"h":259.3563175096,"l":256.0427482861,"c":258.7404604194,"v":461242.1344625698,"t":1720947600}
+{"o":258.7404604194,"h":259.0682330624,"l":255.9882752296,"c":256.1360611419,"v":384872.8424852718,"t":1720951200}
+{"o":256.1360611419,"h":257.1042945339,"l":255.5310321543,"c":255.756177765,"v":428458.6770938764,"t":1720954800}
+{"o":255.756177765,"h":255.9817877697,"l":253.670475669,"c":254.0949671693,"v":379244.3762534572,"t":1720958400}
+{"o":254.0949671693,"h":255.5982652815,"l":254.0201361487,"c":254.9379487576,"v":459894.0211440224,"t":1720962000}
+{"o":254.9379487576,"h":256.1505210492,"l":253.2375734468,"c":255.892274644,"v":465815.6961830557,"t":1720965600}
+{"o":255.892274644,"h":257.8212305753,"l":255.3091352959,"c":257.5092291961,"v":549241.5869580362,"t":1720969200}
+{"o":257.5092291961,"h":257.612871033,"l":256.0967891397,"c":256.7829463479,"v":438280.4650724581,"t":1720972800}
+{"o":256.7829463479,"h":257.0326364243,"l":255.4067418807,"c":256.1530963181,"v":432556.0489303783,"t":1720976400}
+{"o":256.1530963181,"h":256.3483580617,"l":255.5824969873,"c":256.0955260515,"v":418842.5055538478,"t":1720980000}
+{"o":256.0955260515,"h":256.4775585093,"l":255.3202446046,"c":256.4013643816,"v":324775.1506985594,"t":1720983600}
+{"o":256.4013643816,"h":258.2885772416,"l":256.1073455395,"c":257.0472830202,"v":336363.6731644846,"t":1720987200}
+{"o":257.0472830202,"h":261.6859282864,"l":256.781424986,"c":261.508084512,"v":441389.8778969836,"t":1720990800}
+{"o":261.508084512,"h":261.7906345113,"l":258.8226565704,"c":259.8759245431,"v":462640.5336586063,"t":1720994400}
+{"o":259.8759245431,"h":262.2583943743,"l":259.5707642634,"c":260.6579452373,"v":392919.3988252489,"t":1720998000}
+{"o":260.6579452373,"h":266.2094649171,"l":259.5268024774,"c":265.3587237896,"v":465310.1628106236,"t":1721001600}
+{"o":265.3587237896,"h":267.3249592685,"l":264.4426866583,"c":266.2682681366,"v":434481.4851178108,"t":1721005200}
+{"o":266.2682681366,"h":268.4650442745,"l":265.6846245875,"c":268.1647588753,"v":408511.5220850468,"t":1721008800}
+{"o":268.1647588753,"h":268.4337033536,"l":266.2371046454,"c":267.3711613509,"v":370775.0310991541,"t":1721012400}
+{"o":267.3711613509,"h":268.4090470315,"l":266.0042257045,"c":268.2194865042,"v":376714.109688707,"t":1721016000}
+{"o":268.2194865042,"h":268.7017883739,"l":267.4028911754,"c":268.2925802565,"v":376021.7480286981,"t":1721019600}
+{"o":268.2925802565,"h":271.4999289202,"l":267.8289822633,"c":270.2609057451,"v":411817.8562263376,"t":1721023200}
+{"o":270.2609057451,"h":272.0618433847,"l":270.1279663381,"c":270.5674403298,"v":453053.6004221408,"t":1721026800}
+{"o":270.5674403298,"h":272.0009932088,"l":269.3310226525,"c":269.7269658932,"v":444879.5811994719,"t":1721030400}
+{"o":269.7269658932,"h":269.9443249965,"l":268.2827339479,"c":268.7394667294,"v":428029.5914127058,"t":1721034000}
+{"o":268.7394667294,"h":269.3349399836,"l":267.0637605444,"c":267.214024273,"v":367758.8712913395,"t":1721037600}
+{"o":267.214024273,"h":268.4074257379,"l":266.6018468671,"c":267.6770167538,"v":362046.676669135,"t":1721041200}
+{"o":231.0667957408,"h":234.1436545483,"l":230.4093655205,"c":231.0667957408,"v":312494.312934056,"t":1713844800}
+{"o":231.0667957408,"h":233.2900379497,"l":230.6981480585,"c":232.4135978437,"v":303817.8751868127,"t":1713848400}
+{"o":232.4135978437,"h":233.0967458366,"l":229.7575720956,"c":230.5230568006,"v":296381.3269971265,"t":1713852000}
+{"o":230.5230568006,"h":231.1345995758,"l":228.379244609,"c":229.3615127812,"v":303877.0058149913,"t":1713855600}
+{"o":229.3615127812,"h":230.9351126058,"l":228.5066555857,"c":230.3686967974,"v":322383.9291908531,"t":1713859200}
+{"o":230.3686967974,"h":230.8804004155,"l":228.9864536917,"c":229.632575153,"v":280708.8859274877,"t":1713862800}
+{"o":229.632575153,"h":232.2107651039,"l":228.9927754939,"c":231.4905963958,"v":258907.2087385372,"t":1713866400}
+{"o":231.4905963958,"h":231.8208127936,"l":229.0406195187,"c":230.0873464228,"v":323953.2565861609,"t":1713870000}
+{"o":230.0873464228,"h":231.3017959194,"l":229.3354188302,"c":230.9322871484,"v":396729.3899757725,"t":1713873600}
+{"o":230.9322871484,"h":233.5481343815,"l":229.5570650904,"c":233.1402391258,"v":476516.7865815518,"t":1713877200}
+{"o":233.1402391258,"h":236.5964230451,"l":232.2270707941,"c":236.374570725,"v":585741.3756162369,"t":1713880800}
+{"o":236.374570725,"h":238.4807100703,"l":234.9251159337,"c":235.6239314046,"v":617954.0017064428,"t":1713884400}
+{"o":235.6239314046,"h":237.8920568912,"l":234.8529708209,"c":236.0094622814,"v":506651.2275872825,"t":1713888000}
+{"o":236.0094622814,"h":239.725983012,"l":235.1016827545,"c":237.6638548407,"v":480988.5096347627,"t":1713891600}
+{"o":237.6638548407,"h":238.4913995071,"l":235.7116708286,"c":237.4748251199,"v":491372.108402933,"t":1713895200}
+{"o":237.4748251199,"h":237.7256694881,"l":234.5992005758,"c":235.0729726137,"v":416885.9413217828,"t":1713898800}
+{"o":235.0729726137,"h":235.5158720806,"l":232.2597281416,"c":233.5451129146,"v":460593.1176486678,"t":1713902400}
+{"o":233.5451129146,"h":234.7946844013,"l":232.2677674481,"c":233.2228010371,"v":438468.0286518475,"t":1713906000}
+{"o":233.2228010371,"h":234.0926579174,"l":231.4876215818,"c":231.8339173141,"v":398545.2136766309,"t":1713909600}
+{"o":231.8339173141,"h":232.0407941381,"l":230.631121885,"c":230.9750951555,"v":406244.8048252595,"t":1713913200}
+{"o":230.9750951555,"h":235.6205414676,"l":230.4774922856,"c":233.7472694749,"v":526095.0701839073,"t":1713916800}
+{"o":233.7472694749,"h":237.2742039506,"l":233.7334687913,"c":235.7151284654,"v":490782.1074015835,"t":1713920400}
+{"o":235.7151284654,"h":236.1968199196,"l":231.7758732403,"c":232.6621361392,"v":457677.3506804805,"t":1713924000}
+{"o":232.6621361392,"h":234.8664084727,"l":232.4358698312,"c":233.804225927,"v":336570.1220860186,"t":1713927600}
+{"o":233.804225927,"h":237.8304251503,"l":232.7928988219,"c":237.4638359718,"v":460904.5101160894,"t":1713931200}
+{"o":237.4638359718,"h":238.5526780199,"l":235.3798524615,"c":235.9139368778,"v":421063.5804620817,"t":1713934800}
+{"o":235.9139368778,"h":237.1762089638,"l":234.367420646,"c":236.1044468459,"v":420826.1191206517,"t":1713938400}
+{"o":236.1044468459,"h":237.1792821027,"l":235.2303992195,"c":235.6703360102,"v":319011.4462304103,"t":1713942000}
+{"o":235.6703360102,"h":236.4380409513,"l":233.9820258647,"c":234.7125323379,"v":333355.503423795,"t":1713945600}
+{"o":234.7125323379,"h":235.0789265303,"l":233.4682594849,"c":234.7201300483,"v":316451.4349914287,"t":1713949200}
+{"o":234.7201300483,"h":236.0082698409,"l":233.9362236664,"c":235.3448342152,"v":318655.7516947863,"t":1713952800}
+{"o":235.3448342152,"h":238.0874199437,"l":234.5532276661,"c":237.7278092754,"v":364146.7355393234,"t":1713956400}
+{"o":237.7278092754,"h":238.4555437178,"l":236.4116890106,"c":236.6717824752,"v":430625.1810833051,"t":1713960000}
+{"o":236.6717824752,"h":236.8801803684,"l":232.4675248879,"c":233.9947497602,"v":563572.8668081305,"t":1713963600}
+{"o":233.9947497602,"h":235.0901629879,"l":227.6017530871,"c":231.5180076418,"v":1004725.7168313626,"t":1713967200}
+{"o":231.5180076418,"h":231.9075398826,"l":224.1780270922,"c":225.8861231239,"v":1136277.3825815651,"t":1713970800}
+{"o":225.8861231239,"h":227.8863317149,"l":224.4827355074,"c":226.3476557937,"v":769359.9068212159,"t":1713974400}
+{"o":226.3476557937,"h":229.7356933084,"l":225.52253591,"c":227.2315331867,"v":475847.4839599354,"t":1713978000}
+{"o":227.2315331867,"h":227.5664772433,"l":220.7650815793,"c":221.638899402,"v":505428.1113198026,"t":1713981600}
+{"o":221.638899402,"h":225.6484821266,"l":219.9719410101,"c":223.5055138007,"v":633056.3788631925,"t":1713985200}
+{"o":223.5055138007,"h":224.4888247915,"l":221.1812376663,"c":222.136427898,"v":506150.505276756,"t":1713988800}
+{"o":222.136427898,"h":224.0452227869,"l":221.0153375502,"c":223.6151335254,"v":387584.2394433666,"t":1713992400}
+{"o":223.6151335254,"h":223.7653090323,"l":218.5617976033,"c":219.1852394986,"v":420466.6403721416,"t":1713996000}
+{"o":219.1852394986,"h":221.0553708194,"l":216.1282998828,"c":220.5875724077,"v":462187.7717592983,"t":1713999600}
+{"o":220.5875724077,"h":223.2166750632,"l":219.8925714805,"c":221.6981793834,"v":378589.2958672276,"t":1714003200}
+{"o":221.6981793834,"h":222.7515005349,"l":217.4899062674,"c":217.8165084322,"v":379071.507693904,"t":1714006800}
+{"o":217.8165084322,"h":219.6850140546,"l":215.980344604,"c":218.6111879467,"v":453017.1136738055,"t":1714010400}
+{"o":218.6111879467,"h":219.6334152287,"l":217.0010136824,"c":217.670915507,"v":362264.702956559,"t":1714014000}
+{"o":217.670915507,"h":220.4046399605,"l":215.973343609,"c":219.8185076691,"v":404874.5926807419,"t":1714017600}
+{"o":219.8185076691,"h":221.4578377649,"l":218.0468281361,"c":220.5446075206,"v":279489.8600690853,"t":1714021200}
+{"o":220.5446075206,"h":222.6165190534,"l":219.3734994486,"c":219.8973240604,"v":413892.7040117689,"t":1714024800}
+{"o":219.8973240604,"h":220.695730669,"l":217.2393234875,"c":218.1735897266,"v":325000.8465470226,"t":1714028400}
+{"o":218.1735897266,"h":220.5816700349,"l":215.417808305,"c":218.4244154672,"v":425060.7182032147,"t":1714032000}
+{"o":218.4244154672,"h":218.4244154672,"l":218.4244154672,"c":218.4244154672,"v":665.73848068,"t":1714035600}
+{"o":218.4244154672,"h":218.4244154672,"l":218.4244154672,"c":218.4244154672,"v":2447.95304219,"t":1714039200}
+{"o":218.4244154672,"h":218.4244154672,"l":218.4244154672,"c":218.4244154672,"v":171.859,"t":1714042800}
+{"o":218.4244154672,"h":218.4244154672,"l":218.4244154672,"c":218.4244154672,"v":74.52993797,"t":1714046400}
+{"o":218.4244154672,"h":218.4244154672,"l":218.4244154672,"c":218.4244154672,"v":262.22210971,"t":1714050000}
+{"o":218.4244154672,"h":218.4244154672,"l":218.4244154672,"c":218.4244154672,"v":1669.74291287,"t":1714053600}
+{"o":218.4244154672,"h":218.4244154672,"l":218.4244154672,"c":218.4244154672,"v":3508.34360905,"t":1714057200}
+{"o":218.4244154672,"h":218.4244154672,"l":218.4244154672,"c":218.4244154672,"v":6777.88136956,"t":1714060800}
+{"o":218.4244154672,"h":218.4244154672,"l":218.4244154672,"c":218.4244154672,"v":2181.2279191,"t":1714064400}
+{"o":218.4244154672,"h":218.4244154672,"l":218.4244154672,"c":218.4244154672,"v":1655.85208545,"t":1714068000}
+{"o":218.4244154672,"h":218.4244154672,"l":218.4244154672,"c":218.4244154672,"v":1659.65234731,"t":1714071600}
+{"o":218.4244154672,"h":218.4244154672,"l":218.4244154672,"c":218.4244154672,"v":217.15416673,"t":1714075200}
+{"o":218.4244154672,"h":218.4244154672,"l":218.4244154672,"c":218.4244154672,"v":233.06978683,"t":1714078800}
+{"o":218.4244154672,"h":218.4244154672,"l":218.4244154672,"c":218.4244154672,"v":447.04928276,"t":1714082400}
+{"o":218.4244154672,"h":218.4244154672,"l":218.4244154672,"c":218.4244154672,"v":716.83600989,"t":1714086000}
+{"o":218.4244154672,"h":218.4244154672,"l":218.4244154672,"c":218.4244154672,"v":1205.29920082,"t":1714089600}
+{"o":218.4244154672,"h":218.4244154672,"l":218.4244154672,"c":218.4244154672,"v":1174.78379187,"t":1714093200}
+{"o":218.4244154672,"h":218.4244154672,"l":214.1635626367,"c":215.2409339394,"v":452255.5834153345,"t":1714096800}
+{"o":215.2409339394,"h":215.2409339394,"l":215.2409339394,"c":215.2409339394,"v":418.095,"t":1714100400}
+{"o":215.2409339394,"h":215.2409339394,"l":215.2409339394,"c":215.2409339394,"v":1690.75937688,"t":1714104000}
+{"o":215.2409339394,"h":215.2409339394,"l":215.2409339394,"c":215.2409339394,"v":1086.39466154,"t":1714107600}
+{"o":215.2409339394,"h":215.2409339394,"l":215.2409339394,"c":215.2409339394,"v":678.34592356,"t":1714111200}
+{"o":215.2409339394,"h":215.2409339394,"l":215.2409339394,"c":215.2409339394,"v":13.793,"t":1714114800}
+{"o":215.2409339394,"h":215.2409339394,"l":215.2409339394,"c":215.2409339394,"v":77.15086808,"t":1714118400}
+{"o":215.2409339394,"h":215.2409339394,"l":215.2409339394,"c":215.2409339394,"v":185.25484706,"t":1714122000}
+{"o":215.2409339394,"h":215.2409339394,"l":215.2409339394,"c":215.2409339394,"v":470.8311996,"t":1714125600}
+{"o":215.2409339394,"h":215.2409339394,"l":212.3285735743,"c":213.5844586309,"v":340611.0052128735,"t":1714129200}
+{"o":213.5844586309,"h":215.3212927906,"l":212.2727803446,"c":213.3675635905,"v":438262.8032520072,"t":1714132800}
+{"o":213.3675635905,"h":215.8214896787,"l":210.5848252126,"c":215.3912985928,"v":576375.4525478893,"t":1714136400}
+{"o":215.3912985928,"h":218.3899122903,"l":213.1504980924,"c":213.9949567001,"v":569649.1008184903,"t":1714140000}
+{"o":213.9949567001,"h":214.7914400655,"l":211.8307035683,"c":212.8268081524,"v":594310.6037655679,"t":1714143600}
+{"o":212.8268081524,"h":213.7981847529,"l":211.4393822165,"c":212.0533497245,"v":434653.4695280562,"t":1714147200}
+{"o":212.0533497245,"h":214.3660217949,"l":211.9222962253,"c":213.9296758572,"v":435413.1123550754,"t":1714150800}
+{"o":213.9296758572,"h":215.041125295,"l":213.4496479052,"c":215.0044556502,"v":421301.774528067,"t":1714154400}
+{"o":215.0044556502,"h":215.2023189291,"l":213.2074279664,"c":213.2074279664,"v":453770.3413724577,"t":1714158000}
+{"o":213.2074279664,"h":214.5806623263,"l":212.4964358715,"c":213.0943448578,"v":368064.5762290676,"t":1714161600}
+{"o":213.0943448578,"h":213.7487435866,"l":211.2583538686,"c":212.6962705739,"v":314123.253472189,"t":1714165200}
+{"o":212.6962705739,"h":212.9176277931,"l":206.9163555316,"c":207.6836311168,"v":494991.9559694025,"t":1714168800}
+{"o":207.6836311168,"h":208.7992550375,"l":205.8632674705,"c":207.5591808163,"v":510505.9718557947,"t":1714172400}
+{"o":207.5591808163,"h":209.0618390999,"l":203.1830972284,"c":205.3165952717,"v":605685.5022972911,"t":1714176000}
+{"o":205.3165952717,"h":205.5124311724,"l":197.1265221822,"c":201.4713641709,"v":744190.4751847814,"t":1714179600}
+{"o":201.4713641709,"h":204.5045874836,"l":200.8335694107,"c":202.0260501141,"v":392756.7406295208,"t":1714183200}
+{"o":202.0260501141,"h":204.3070444601,"l":201.5025994254,"c":203.4493913288,"v":336185.0636766378,"t":1714186800}
+{"o":203.4493913288,"h":204.8450124236,"l":203.2119591858,"c":204.4410407512,"v":326872.6043652624,"t":1714190400}
+{"o":204.4410407512,"h":204.6808501913,"l":202.2447537434,"c":203.1513291321,"v":318895.662309933,"t":1714194000}
+{"o":203.1513291321,"h":204.2927827408,"l":202.0302958657,"c":202.9801709742,"v":329788.5434155059,"t":1714197600}
+{"o":202.9801709742,"h":204.395217153,"l":202.7327768317,"c":203.1030970973,"v":312621.274179651,"t":1714201200}
+{"o":203.1030970973,"h":204.1069681884,"l":202.3346283258,"c":202.8444629705,"v":258878.6520508506,"t":1714204800}
+{"o":202.8444629705,"h":203.9881897426,"l":202.3062712444,"c":202.9620949114,"v":277969.9515292651,"t":1714208400}
+{"o":202.9620949114,"h":203.5290383193,"l":202.0199562465,"c":202.412208722,"v":317583.2038286683,"t":1714212000}
+{"o":202.412208722,"h":203.6957079203,"l":201.4628240214,"c":202.7410271782,"v":381328.1072204228,"t":1714215600}
+{"o":202.7410271782,"h":205.4672587136,"l":202.3874384933,"c":204.8179547,"v":378500.8642235592,"t":1714219200}
+{"o":204.8179547,"h":208.8449799077,"l":204.2785349528,"c":207.1645438604,"v":357359.1147229908,"t":1714222800}
+{"o":207.1645438604,"h":208.6162393786,"l":205.5101013927,"c":206.1743106886,"v":387405.6586316804,"t":1714226400}
+{"o":206.1743106886,"h":207.1686634709,"l":204.6839465811,"c":205.3198441472,"v":385743.1454861152,"t":1714230000}
+{"o":205.3198441472,"h":207.0345217065,"l":205.0505416023,"c":206.2308176579,"v":359237.9800427768,"t":1714233600}
+{"o":206.2308176579,"h":212.4690000941,"l":205.6977696901,"c":211.3113761119,"v":414380.7433281915,"t":1714237200}
+{"o":211.3113761119,"h":212.6304430986,"l":208.2823054646,"c":210.755455712,"v":464663.1133755957,"t":1714240800}
+{"o":210.755455712,"h":212.3681362375,"l":210.008011276,"c":212.243231269,"v":281596.9824545392,"t":1714244400}
+{"o":212.243231269,"h":213.5929585318,"l":210.1494087475,"c":210.6461616411,"v":286589.8120949581,"t":1714248000}
+{"o":210.6461616411,"h":211.1026436746,"l":208.8036383738,"c":209.6346171573,"v":272753.0021636431,"t":1714251600}
+{"o":209.6346171573,"h":210.2918579105,"l":208.7940211455,"c":209.7697206356,"v":274631.3346573066,"t":1714255200}
+{"o":209.7697206356,"h":211.7577122211,"l":209.7337665527,"c":210.8773249271,"v":274606.6785503349,"t":1714258800}
+{"o":210.8773249271,"h":212.1477837819,"l":209.9843323419,"c":211.6979119339,"v":300582.8197680037,"t":1714262400}
+{"o":211.6979119339,"h":213.8698433966,"l":210.8965714225,"c":213.5343360969,"v":279750.1570697902,"t":1714266000}
+{"o":213.5343360969,"h":218.6714487474,"l":212.6272110156,"c":214.9290335019,"v":398804.5536049353,"t":1714269600}
+{"o":214.9290335019,"h":216.0188662875,"l":213.6374768518,"c":214.5358711224,"v":345876.0019544784,"t":1714273200}
+{"o":214.5358711224,"h":214.8833696417,"l":212.4937148794,"c":213.3460645281,"v":252095.5638791799,"t":1714276800}
+{"o":213.3460645281,"h":215.4392049739,"l":212.3966925638,"c":214.0988398649,"v":367254.5635347785,"t":1714280400}
+{"o":214.0988398649,"h":214.9199866873,"l":213.2867414124,"c":214.6298026589,"v":255921.8368350926,"t":1714284000}
+{"o":214.6298026589,"h":215.537051851,"l":213.7615161237,"c":214.1116921776,"v":272546.2955430678,"t":1714287600}
+{"o":214.1116921776,"h":214.9243822721,"l":212.2618202673,"c":212.7817995174,"v":297465.8628070836,"t":1714291200}
+{"o":212.7817995174,"h":213.7508867817,"l":211.8942027408,"c":212.3938979099,"v":402124.7165408551,"t":1714294800}
+{"o":212.3938979099,"h":212.9190534848,"l":210.8011016355,"c":212.2490948756,"v":291145.2062770055,"t":1714298400}
+{"o":212.2490948756,"h":212.5909838626,"l":210.1827441936,"c":210.6632793098,"v":273191.3334072767,"t":1714302000}
+{"o":210.6632793098,"h":211.7213561875,"l":210.281790939,"c":211.4474196651,"v":262821.7095021085,"t":1714305600}
+{"o":211.4474196651,"h":213.2407954664,"l":210.7257434607,"c":212.7542438448,"v":300278.1869500582,"t":1714309200}
+{"o":212.7542438448,"h":212.9127067853,"l":211.3169940273,"c":212.0592543861,"v":376358.4587155574,"t":1714312800}
+{"o":212.0592543861,"h":212.8203466642,"l":211.4874416596,"c":211.7638685944,"v":372263.411560921,"t":1714316400}
+{"o":211.7638685944,"h":213.1839368719,"l":211.5342850445,"c":212.4873123186,"v":372747.3835572156,"t":1714320000}
+{"o":212.4873123186,"h":213.4221530114,"l":211.8887590287,"c":213.3616121993,"v":303296.5760293212,"t":1714323600}
+{"o":213.3616121993,"h":214.7884373854,"l":212.5491388123,"c":214.5556089625,"v":332936.3721642818,"t":1714327200}
+{"o":214.5556089625,"h":214.7828276037,"l":211.9565859522,"c":212.1480359902,"v":319572.4789362359,"t":1714330800}
+{"o":212.1480359902,"h":212.4685133229,"l":210.3299745231,"c":211.5445023236,"v":286141.0907265401,"t":1714334400}
+{"o":211.5445023236,"h":211.9997282708,"l":210.6385827762,"c":210.8319845893,"v":294781.772918627,"t":1714338000}
+{"o":210.8319845893,"h":211.415355597,"l":206.3714725037,"c":207.4651959542,"v":395504.5120243416,"t":1714341600}
+{"o":207.4651959542,"h":207.4720174861,"l":204.4322241993,"c":205.9037272865,"v":382845.261557417,"t":1714345200}
+{"o":205.9037272865,"h":207.286485736,"l":205.0614057649,"c":206.4950547907,"v":380763.1814453778,"t":1714348800}
+{"o":206.4950547907,"h":207.3925924465,"l":205.3312818764,"c":206.8320252628,"v":644008.3897865817,"t":1714352400}
+{"o":206.8320252628,"h":207.1618172452,"l":202.7349247369,"c":203.4937064105,"v":597445.8894483106,"t":1714356000}
+{"o":203.4937064105,"h":203.9159413183,"l":201.0539137423,"c":201.4378751222,"v":453091.7031476182,"t":1714359600}
+{"o":201.4378751222,"h":203.7515914085,"l":200.5711006072,"c":203.221629014,"v":455186.9658860646,"t":1714363200}
+{"o":203.221629014,"h":204.2164934091,"l":202.1632413358,"c":204.0118527397,"v":302352.9050135968,"t":1714366800}
+{"o":204.0118527397,"h":204.0999013525,"l":200.1321738188,"c":201.3721249846,"v":393077.4908745327,"t":1714370400}
+{"o":201.3721249846,"h":202.0554148234,"l":200.550248227,"c":201.3802980931,"v":361949.6821025995,"t":1714374000}
+{"o":201.3802980931,"h":201.8402725197,"l":199.561822341,"c":201.268786094,"v":304389.8497314777,"t":1714377600}
+{"o":201.268786094,"h":203.0693774412,"l":200.7284424052,"c":202.2651411955,"v":334569.522230992,"t":1714381200}
+{"o":202.2651411955,"h":204.0747732147,"l":201.0620179828,"c":201.8688714176,"v":328788.5810724763,"t":1714384800}
+{"o":201.8688714176,"h":202.2542404088,"l":200.3499990483,"c":200.9933375721,"v":286950.1948648567,"t":1714388400}
+{"o":200.9933375721,"h":202.9757959079,"l":199.8370776638,"c":202.9053785048,"v":457369.5747427269,"t":1714392000}
+{"o":202.9053785048,"h":203.9765937169,"l":200.0720393862,"c":201.1436123319,"v":513259.7194112206,"t":1714395600}
+{"o":201.1436123319,"h":205.1042705327,"l":200.5422032642,"c":203.974870426,"v":497136.6791033817,"t":1714399200}
+{"o":203.974870426,"h":204.7116960159,"l":202.4363033279,"c":203.7830645264,"v":446407.7569362079,"t":1714402800}
+{"o":203.7830645264,"h":204.0041763337,"l":199.0157468512,"c":199.5267909606,"v":490046.4534163657,"t":1714406400}
+{"o":199.5267909606,"h":202.9646147447,"l":199.1148755697,"c":201.5922100971,"v":595970.7321497663,"t":1714410000}
+{"o":201.5922100971,"h":201.7156380281,"l":199.3867254122,"c":200.6987375302,"v":478968.2079593412,"t":1714413600}
+{"o":200.6987375302,"h":201.9818115001,"l":199.3182077859,"c":201.359160572,"v":572484.7093818618,"t":1714417200}
+{"o":201.359160572,"h":202.5087888938,"l":200.4550297956,"c":201.3629555914,"v":517192.0741816509,"t":1714420800}
+{"o":201.3629555914,"h":201.9717835618,"l":199.9197385577,"c":201.3387811011,"v":354155.9336593276,"t":1714424400}
+{"o":201.3387811011,"h":206.0290266171,"l":201.0074345844,"c":205.3068505014,"v":449871.6879492207,"t":1714428000}
+{"o":205.3068505014,"h":207.0369787846,"l":203.7631841002,"c":205.5810714663,"v":437751.9426758788,"t":1714431600}
+{"o":205.5810714663,"h":208.67385868,"l":204.2629988849,"c":207.6279733109,"v":385113.5966737455,"t":1714435200}
+{"o":207.6279733109,"h":207.9315742598,"l":203.6997937067,"c":203.7593141153,"v":381507.5867226537,"t":1714438800}
+{"o":203.7593141153,"h":205.4315701688,"l":201.3464060663,"c":204.767943461,"v":396335.0385047022,"t":1714442400}
+{"o":204.767943461,"h":205.1380292654,"l":203.2321650394,"c":203.6707493256,"v":301795.0991259447,"t":1714446000}
+{"o":203.6707493256,"h":204.2805648316,"l":200.87026868,"c":202.395531982,"v":357258.1511969378,"t":1714449600}
+{"o":202.395531982,"h":203.0220659617,"l":200.612531246,"c":201.8916758038,"v":325608.0789964203,"t":1714453200}
+{"o":201.8916758038,"h":203.4430584217,"l":200.9586555054,"c":202.7093772339,"v":323616.2552957647,"t":1714456800}
+{"o":202.7093772339,"h":203.2222883781,"l":201.4290241595,"c":201.4864772554,"v":248334.658436988,"t":1714460400}
+{"o":201.4864772554,"h":202.275886894,"l":194.3181219709,"c":195.322491748,"v":507783.0729834293,"t":1714464000}
+{"o":195.322491748,"h":196.5159961523,"l":191.1397539188,"c":194.1201229185,"v":473558.9076866484,"t":1714467600}
+{"o":194.1201229185,"h":195.0669535926,"l":193.1248714234,"c":194.081820983,"v":328058.0427095221,"t":1714471200}
+{"o":194.081820983,"h":194.1074625931,"l":191.2662421282,"c":192.103900238,"v":445482.5220257145,"t":1714474800}
+{"o":192.103900238,"h":192.9732910494,"l":189.1872444876,"c":192.4875344893,"v":667878.3396691757,"t":1714478400}
+{"o":192.4875344893,"h":193.211102558,"l":189.8722798846,"c":190.4340087687,"v":467761.0436535918,"t":1714482000}
+{"o":190.4340087687,"h":194.4651152854,"l":190.0377472547,"c":192.1680927174,"v":628858.4280888336,"t":1714485600}
+{"o":192.1680927174,"h":193.260438502,"l":188.9606816605,"c":190.6020533102,"v":580269.6728603654,"t":1714489200}
+{"o":190.6020533102,"h":190.6020533102,"l":183.6207193634,"c":187.3304358553,"v":1029596.1656846628,"t":1714492800}
+{"o":187.3304358553,"h":187.9246655467,"l":184.5338805596,"c":185.9633532919,"v":636035.0581685108,"t":1714496400}
+{"o":185.9633532919,"h":186.9317242987,"l":184.1019792911,"c":185.1933249781,"v":490479.2996370691,"t":1714500000}
+{"o":185.1933249781,"h":186.2097305212,"l":180.7091935348,"c":183.2219660725,"v":720410.58378526,"t":1714503600}
+{"o":183.2219660725,"h":187.8167222593,"l":183.1143671082,"c":186.2918987244,"v":657063.4898960931,"t":1714507200}
+{"o":186.2918987244,"h":188.6886312863,"l":186.1921996428,"c":187.4202685875,"v":482561.6628578014,"t":1714510800}
+{"o":187.4202685875,"h":192.0714958934,"l":187.2794510927,"c":189.9643984412,"v":621147.2488417669,"t":1714514400}
+{"o":189.9643984412,"h":190.667977954,"l":188.3276317428,"c":189.0183625126,"v":349260.032948036,"t":1714518000}
+{"o":189.0183625126,"h":189.9029472747,"l":185.7674738881,"c":186.5933290551,"v":432269.3632505155,"t":1714521600}
+{"o":186.5933290551,"h":190.1321038969,"l":185.5386250636,"c":189.2541840333,"v":434266.353616241,"t":1714525200}
+{"o":189.2541840333,"h":189.7271516317,"l":184.6581247336,"c":186.5785815787,"v":486073.5629045302,"t":1714528800}
+{"o":186.5785815787,"h":188.7883289421,"l":185.9425673222,"c":188.1742129419,"v":375906.6625523931,"t":1714532400}
+{"o":188.1742129419,"h":189.2886343785,"l":187.4049472046,"c":187.7443155343,"v":324998.772212273,"t":1714536000}
+{"o":187.7443155343,"h":188.8659468481,"l":185.9241172264,"c":186.5636007089,"v":328234.3625485898,"t":1714539600}
+{"o":186.5636007089,"h":187.1204239337,"l":182.7069896297,"c":183.2594335745,"v":421240.1010215094,"t":1714543200}
+{"o":183.2594335745,"h":184.0902901651,"l":173.2214385745,"c":179.7353082207,"v":983470.1183329273,"t":1714546800}
+{"o":179.7353082207,"h":181.0315763137,"l":177.1271355883,"c":180.5480901589,"v":725566.9272893058,"t":1714550400}
+{"o":180.5480901589,"h":182.7640715157,"l":179.7681278163,"c":180.0179444599,"v":455152.3464369313,"t":1714554000}
+{"o":180.0179444599,"h":181.9093461753,"l":179.3551669713,"c":181.4423162805,"v":444386.1205916345,"t":1714557600}
+{"o":181.4423162805,"h":183.5037931711,"l":180.8317031779,"c":183.2947776549,"v":335281.9938560175,"t":1714561200}
+{"o":183.2947776549,"h":186.3184491201,"l":182.5422854495,"c":184.6010807834,"v":510327.0037853391,"t":1714564800}
+{"o":184.6010807834,"h":185.0831929117,"l":181.9579584396,"c":183.9375956161,"v":559922.8361344911,"t":1714568400}
+{"o":183.9375956161,"h":184.9583958676,"l":182.2408753681,"c":184.0150980677,"v":430918.8415553063,"t":1714572000}
+{"o":184.0150980677,"h":184.2060672679,"l":181.0492061722,"c":183.8965498118,"v":630362.1780539193,"t":1714575600}
+{"o":183.8965498118,"h":188.8310399587,"l":182.8240333576,"c":185.6002971955,"v":572640.8806812873,"t":1714579200}
+{"o":185.6002971955,"h":190.356884415,"l":184.5378635313,"c":189.1200413198,"v":661795.3418421536,"t":1714582800}
+{"o":189.1200413198,"h":202.7808714533,"l":188.5375998415,"c":199.7524046006,"v":1300273.8489589174,"t":1714586400}
+{"o":199.7524046006,"h":201.8602027319,"l":191.9413374705,"c":193.449748378,"v":1147248.8543419212,"t":1714590000}
+{"o":193.449748378,"h":198.6454948435,"l":192.0750397629,"c":196.5952399795,"v":1104464.2292049474,"t":1714593600}
+{"o":196.5952399795,"h":200.6202357979,"l":195.3209022666,"c":198.8264096565,"v":573636.1810881272,"t":1714597200}
+{"o":198.8264096565,"h":200.5446484032,"l":197.6579905459,"c":198.8219518877,"v":453476.8520151073,"t":1714600800}
+{"o":198.8219518877,"h":201.4843012307,"l":198.1593261106,"c":200.7502738513,"v":402365.107284517,"t":1714604400}
+{"o":200.7502738513,"h":201.3017391687,"l":195.5080541234,"c":195.9921159807,"v":466324.753738632,"t":1714608000}
+{"o":195.9921159807,"h":196.89147727,"l":192.4339987486,"c":193.369793188,"v":449956.6208900909,"t":1714611600}
+{"o":193.369793188,"h":194.6913686863,"l":191.8803296043,"c":193.2622740506,"v":401264.1687454149,"t":1714615200}
+{"o":193.2622740506,"h":195.3652464464,"l":193.0059700172,"c":193.94098839,"v":417754.3727176984,"t":1714618800}
+{"o":193.94098839,"h":195.5235557155,"l":192.484220861,"c":193.3213013101,"v":358837.1808018787,"t":1714622400}
+{"o":193.3213013101,"h":193.57087117,"l":191.2035869591,"c":193.1909710846,"v":337725.4835277227,"t":1714626000}
+{"o":193.1909710846,"h":194.4832227287,"l":192.840208708,"c":193.5464600722,"v":288411.8783292546,"t":1714629600}
+{"o":193.5464600722,"h":198.9622719695,"l":193.3020896083,"c":195.9836228259,"v":380011.0506244995,"t":1714633200}
+{"o":195.9836228259,"h":199.8435545311,"l":195.5906697623,"c":198.9301299323,"v":332732.7812544664,"t":1714636800}
+{"o":198.9301299323,"h":199.6616131957,"l":197.5647318521,"c":199.3679098899,"v":306141.2176869152,"t":1714640400}
+{"o":199.3679098899,"h":202.0621728177,"l":198.0767354391,"c":200.6608518658,"v":443706.6144340368,"t":1714644000}
+{"o":200.6608518658,"h":207.6778931442,"l":200.4011136101,"c":206.9258995935,"v":737239.4069069278,"t":1714647600}
+{"o":206.9258995935,"h":207.5601077703,"l":204.1052876774,"c":204.4164913805,"v":609911.3031814316,"t":1714651200}
+{"o":204.4164913805,"h":205.3177072468,"l":202.114904067,"c":202.6509004151,"v":550225.4925060548,"t":1714654800}
+{"o":202.6509004151,"h":207.8351553065,"l":201.5364615859,"c":206.9557853061,"v":615826.1064128111,"t":1714658400}
+{"o":206.9557853061,"h":209.6257955537,"l":206.3136607984,"c":207.5442155528,"v":723134.7254298682,"t":1714662000}
+{"o":207.5442155528,"h":207.8344402029,"l":205.5385304752,"c":205.547057617,"v":517399.5115420643,"t":1714665600}
+{"o":205.547057617,"h":208.6588352307,"l":205.1986694063,"c":207.4840623353,"v":519272.6762358466,"t":1714669200}
+{"o":207.4840623353,"h":208.3201857656,"l":205.5785249716,"c":205.8256863602,"v":452208.7731800802,"t":1714672800}
+{"o":205.8256863602,"h":206.4248447231,"l":204.4053858618,"c":206.0666784382,"v":403397.6233072513,"t":1714676400}
+{"o":206.0666784382,"h":207.0537120293,"l":202.3361721253,"c":203.8602493949,"v":460959.4422545616,"t":1714680000}
+{"o":203.8602493949,"h":207.0618813162,"l":203.511508935,"c":206.8370324068,"v":522270.1463114295,"t":1714683600}
+{"o":206.8370324068,"h":209.9871101233,"l":205.8272425172,"c":207.2613394354,"v":512476.5880383356,"t":1714687200}
+{"o":207.2613394354,"h":207.9296226495,"l":205.2659326677,"c":205.3732393334,"v":350058.141144991,"t":1714690800}
+{"o":205.3732393334,"h":207.7370938767,"l":204.0138366219,"c":205.7995652496,"v":400395.2434802645,"t":1714694400}
+{"o":205.7995652496,"h":210.8405379449,"l":205.4312931733,"c":208.2642571369,"v":485699.7601407592,"t":1714698000}
+{"o":208.2642571369,"h":211.5839629454,"l":207.6363944165,"c":208.527612169,"v":479720.0360298718,"t":1714701600}
+{"o":208.527612169,"h":211.23893404,"l":208.4432173924,"c":210.3756715812,"v":498682.5422275321,"t":1714705200}
+{"o":210.3756715812,"h":211.321134615,"l":208.5943204994,"c":209.023271336,"v":458992.6997060739,"t":1714708800}
+{"o":209.023271336,"h":210.3093958224,"l":207.3612979633,"c":207.9147731081,"v":374817.6689112451,"t":1714712400}
+{"o":207.9147731081,"h":208.3437753872,"l":206.2930822081,"c":206.7854410756,"v":304211.1991535303,"t":1714716000}
+{"o":206.7854410756,"h":207.8999952756,"l":204.0821193286,"c":204.8423605261,"v":319997.6435488557,"t":1714719600}
+{"o":204.8423605261,"h":207.0082634939,"l":204.0367107816,"c":205.1062965281,"v":320446.7957609891,"t":1714723200}
+{"o":205.1062965281,"h":207.6843108314,"l":204.3382995221,"c":206.7959839048,"v":299749.8503782786,"t":1714726800}
+{"o":206.7959839048,"h":207.3910224576,"l":203.2887866342,"c":204.7973919522,"v":308330.381411977,"t":1714730400}
+{"o":204.7973919522,"h":205.0997469549,"l":202.8922635515,"c":204.2587391081,"v":308307.1023793949,"t":1714734000}
+{"o":204.2587391081,"h":212.7916017925,"l":203.6278845782,"c":211.8783580811,"v":695946.4074173485,"t":1714737600}
+{"o":211.8783580811,"h":214.9353434626,"l":210.7300117729,"c":213.3512971513,"v":755889.1133652554,"t":1714741200}
+{"o":213.3512971513,"h":214.7626485633,"l":210.7820030872,"c":212.8552368681,"v":630261.8321933051,"t":1714744800}
+{"o":212.8552368681,"h":213.6512010995,"l":210.2272597234,"c":211.9740362028,"v":460190.7521314292,"t":1714748400}
+{"o":211.9740362028,"h":213.6362587494,"l":211.1705201571,"c":211.5229473437,"v":493504.4358118487,"t":1714752000}
+{"o":211.5229473437,"h":212.6839532305,"l":210.7402435636,"c":212.2629493701,"v":627327.0169965916,"t":1714755600}
+{"o":212.2629493701,"h":213.307943893,"l":211.175401479,"c":211.5759567829,"v":389127.5845787178,"t":1714759200}
+{"o":211.5759567829,"h":213.2370870368,"l":210.5575640004,"c":213.2039738925,"v":417539.1014505498,"t":1714762800}
+{"o":213.2039738925,"h":216.54905559,"l":212.4716016423,"c":214.6549113552,"v":498965.0933504321,"t":1714766400}
+{"o":214.6549113552,"h":215.5938505726,"l":212.7555316608,"c":213.6628394979,"v":384260.3505796412,"t":1714770000}
+{"o":213.6628394979,"h":214.90370116,"l":213.2741136202,"c":214.1609948954,"v":363913.705139551,"t":1714773600}
+{"o":214.1609948954,"h":216.5646980568,"l":213.8600837931,"c":214.5969041549,"v":465364.7850509844,"t":1714777200}
+{"o":214.5969041549,"h":216.4532221789,"l":214.1733548347,"c":215.4171880823,"v":443544.2379762914,"t":1714780800}
+{"o":215.4171880823,"h":216.2665371865,"l":213.8895743708,"c":214.1538868267,"v":419653.1424857898,"t":1714784400}
+{"o":214.1538868267,"h":215.0345629603,"l":212.328764727,"c":214.4159879321,"v":386324.2571682443,"t":1714788000}
+{"o":214.4159879321,"h":216.0231376415,"l":214.1364774034,"c":215.3608904988,"v":328174.4511563688,"t":1714791600}
+{"o":215.3608904988,"h":218.5318778899,"l":215.0935887749,"c":217.1945734471,"v":377658.4119822931,"t":1714795200}
+{"o":217.1945734471,"h":217.5812244508,"l":215.2155066883,"c":216.6476972912,"v":371071.2779672759,"t":1714798800}
+{"o":216.6476972912,"h":217.1508920306,"l":214.9158112113,"c":215.0892472407,"v":291445.3713797626,"t":1714802400}
+{"o":215.0892472407,"h":215.7847035121,"l":214.4619478723,"c":214.9007491898,"v":306176.7217458256,"t":1714806000}
+{"o":214.9007491898,"h":216.8930013225,"l":214.6684884057,"c":216.4363174317,"v":313730.1703833897,"t":1714809600}
+{"o":216.4363174317,"h":216.9035803948,"l":215.5062987862,"c":216.3862683765,"v":299069.4350295624,"t":1714813200}
+{"o":216.3862683765,"h":222.5794110589,"l":215.4766387348,"c":222.169188832,"v":405268.9500684027,"t":1714816800}
+{"o":222.169188832,"h":222.5422870584,"l":217.9536614633,"c":218.5881077951,"v":556742.5064016241,"t":1714820400}
+{"o":218.5881077951,"h":221.0368392634,"l":218.0405382863,"c":221.0199105685,"v":470833.6841520905,"t":1714824000}
+{"o":221.0199105685,"h":221.4205668764,"l":217.5238717153,"c":219.2901347701,"v":446061.7080981859,"t":1714827600}
+{"o":219.2901347701,"h":222.4294677395,"l":217.7208480306,"c":218.9044913678,"v":468311.0749306729,"t":1714831200}
+{"o":218.9044913678,"h":219.517471157,"l":217.1713923185,"c":218.2907847703,"v":401917.4848006013,"t":1714834800}
+{"o":218.2907847703,"h":219.3964888795,"l":216.7919545674,"c":219.1139529628,"v":417499.0338032331,"t":1714838400}
+{"o":219.1139529628,"h":219.3481629995,"l":216.836257634,"c":218.4056344697,"v":468476.0872005747,"t":1714842000}
+{"o":218.4056344697,"h":220.133839536,"l":217.5159627703,"c":219.1584680139,"v":429373.0297789203,"t":1714845600}
+{"o":219.1584680139,"h":220.3122891899,"l":218.7116564463,"c":220.0837302939,"v":327811.6892363299,"t":1714849200}
+{"o":220.0837302939,"h":220.7983998129,"l":219.2326369399,"c":219.6243241328,"v":354236.2936798496,"t":1714852800}
+{"o":219.6243241328,"h":220.6994597387,"l":217.6488958903,"c":218.6291099888,"v":329599.0301711498,"t":1714856400}
+{"o":218.6291099888,"h":219.1818593237,"l":217.6057926953,"c":217.8785248258,"v":284262.3791072576,"t":1714860000}
+{"o":217.8785248258,"h":218.7929671075,"l":217.6264942032,"c":218.0165097253,"v":292788.1923285868,"t":1714863600}
+{"o":218.0165097253,"h":219.7707223158,"l":215.4242822048,"c":216.6135217849,"v":427229.0478893737,"t":1714867200}
+{"o":216.6135217849,"h":217.1485274936,"l":213.6851768351,"c":215.764227623,"v":450886.2863941264,"t":1714870800}
+{"o":215.764227623,"h":217.2665239217,"l":215.4539529391,"c":215.6506943525,"v":328084.5527354429,"t":1714874400}
+{"o":215.6506943525,"h":216.0166535074,"l":213.9777774342,"c":215.8031125397,"v":287835.6182495467,"t":1714878000}
+{"o":215.8031125397,"h":216.3127148173,"l":215.0441257153,"c":215.9789376373,"v":286049.6381275433,"t":1714881600}
+{"o":215.9789376373,"h":217.9305477775,"l":215.2219367895,"c":215.7257542973,"v":426084.2900899179,"t":1714885200}
+{"o":215.7257542973,"h":216.9780838677,"l":215.0892981651,"c":215.8081281647,"v":422516.5943698511,"t":1714888800}
+{"o":215.8081281647,"h":218.1807313393,"l":215.4325793893,"c":217.4017506754,"v":369223.1625599678,"t":1714892400}
+{"o":217.4017506754,"h":219.0315043285,"l":216.8059461702,"c":217.7458951141,"v":365558.1285414526,"t":1714896000}
+{"o":217.7458951141,"h":217.9684602682,"l":216.518684403,"c":217.5291423363,"v":290831.641865888,"t":1714899600}
+{"o":217.5291423363,"h":218.2310948674,"l":216.6473636305,"c":217.9985577848,"v":258190.9399871685,"t":1714903200}
+{"o":217.9985577848,"h":219.0925853428,"l":217.3215511538,"c":218.8383779774,"v":236577.3071969306,"t":1714906800}
+{"o":218.8383779774,"h":219.2667181727,"l":217.4486081118,"c":217.7595667513,"v":319476.8360548702,"t":1714910400}
+{"o":217.7595667513,"h":220.0159026512,"l":216.8805071586,"c":219.2408255017,"v":367547.3486291084,"t":1714914000}
+{"o":219.2408255017,"h":220.9356148386,"l":217.5964052036,"c":220.6389911787,"v":363148.9596290379,"t":1714917600}
+{"o":220.6389911787,"h":220.8755184836,"l":219.3731686034,"c":220.0668628384,"v":421378.1769011546,"t":1714921200}
+{"o":220.0668628384,"h":220.6621847122,"l":218.6577212625,"c":219.6247653029,"v":389583.3557462874,"t":1714924800}
+{"o":219.6247653029,"h":221.1534828206,"l":218.7622985878,"c":219.0612613328,"v":424451.6256224328,"t":1714928400}
+{"o":219.0612613328,"h":219.4046732617,"l":217.4820349623,"c":218.0479520628,"v":468066.162104828,"t":1714932000}
+{"o":218.0479520628,"h":218.9946834656,"l":217.3895818958,"c":218.0203676167,"v":425009.6091520548,"t":1714935600}
+{"o":218.0203676167,"h":218.0689491091,"l":216.2451995283,"c":217.119615215,"v":431124.9541561119,"t":1714939200}
+{"o":217.119615215,"h":217.5181584982,"l":216.0051940874,"c":217.3448301897,"v":348622.0432974086,"t":1714942800}
+{"o":217.3448301897,"h":217.4926262637,"l":215.9555954053,"c":216.7887849711,"v":420557.0697962043,"t":1714946400}
+{"o":216.7887849711,"h":218.4261736235,"l":216.5628543122,"c":217.53724026,"v":367373.8126512507,"t":1714950000}
+{"o":217.53724026,"h":219.9136905499,"l":217.0343761493,"c":219.4723719299,"v":340117.0885541415,"t":1714953600}
+{"o":219.4723719299,"h":221.1512347884,"l":218.7456252165,"c":219.1360840455,"v":458883.45572194,"t":1714957200}
+{"o":219.1360840455,"h":220.4913398736,"l":217.9066656792,"c":218.1250640071,"v":393984.5241281788,"t":1714960800}
+{"o":218.1250640071,"h":218.7800858382,"l":217.0231368503,"c":218.3927654066,"v":345244.7725977123,"t":1714964400}
+{"o":218.3927654066,"h":221.5368901598,"l":217.7873118923,"c":220.7852555267,"v":366724.0709934985,"t":1714968000}
+{"o":220.7852555267,"h":222.3966329902,"l":219.7798694647,"c":221.9439286343,"v":358439.0234044139,"t":1714971600}
+{"o":221.9439286343,"h":225.1069203039,"l":221.4594845242,"c":222.0939353897,"v":380736.7277150555,"t":1714975200}
+{"o":222.0939353897,"h":223.2849874838,"l":220.4505556701,"c":221.899876534,"v":334369.5005666344,"t":1714978800}
+{"o":221.899876534,"h":230.8325015592,"l":221.899876534,"c":230.449683332,"v":624812.1895624319,"t":1714982400}
+{"o":230.449683332,"h":233.5304042789,"l":230.2805581639,"c":233.1893416584,"v":560916.7523568112,"t":1714986000}
+{"o":233.1893416584,"h":234.1863268015,"l":226.4030391621,"c":227.6903402736,"v":545914.3828620187,"t":1714989600}
+{"o":227.6903402736,"h":230.886107742,"l":227.5186421931,"c":229.8645153253,"v":532148.6393963469,"t":1714993200}
+{"o":229.8645153253,"h":230.6895039841,"l":223.5846602696,"c":225.3934219361,"v":532110.7868335226,"t":1714996800}
+{"o":225.3934219361,"h":230.6628790251,"l":224.6862041843,"c":229.382089333,"v":650113.0899887944,"t":1715000400}
+{"o":229.382089333,"h":233.1439007321,"l":227.5665755083,"c":227.8380829134,"v":569080.959615125,"t":1715004000}
+{"o":227.8380829134,"h":230.6748442315,"l":225.284862017,"c":229.6925539212,"v":576902.5454170466,"t":1715007600}
+{"o":229.6925539212,"h":230.149906912,"l":225.7382770345,"c":226.3701323305,"v":467998.854712869,"t":1715011200}
+{"o":226.3701323305,"h":228.8766893475,"l":223.8311543461,"c":225.8423261114,"v":535972.3486341262,"t":1715014800}
+{"o":225.8423261114,"h":228.9070324793,"l":225.5513219076,"c":228.3052524684,"v":509579.4636566814,"t":1715018400}
+{"o":228.3052524684,"h":228.965867981,"l":225.3912397366,"c":228.9079559738,"v":565931.7373895682,"t":1715022000}
+{"o":228.9079559738,"h":231.6279816823,"l":227.8584737063,"c":230.555510737,"v":459458.7528509038,"t":1715025600}
+{"o":230.555510737,"h":232.4729909646,"l":230.0094406171,"c":232.1830108601,"v":402172.4802217617,"t":1715029200}
+{"o":232.1830108601,"h":232.291479309,"l":230.0931914717,"c":230.7487420213,"v":364815.0878557929,"t":1715032800}
+{"o":230.7487420213,"h":230.7487420213,"l":227.6070260171,"c":228.1103029944,"v":346424.8445139198,"t":1715036400}
+{"o":228.1103029944,"h":230.7958369769,"l":226.7998544226,"c":229.1356833985,"v":427201.3747222261,"t":1715040000}
+{"o":229.1356833985,"h":236.7018884715,"l":228.6989694914,"c":235.0748879436,"v":497862.6341972569,"t":1715043600}
+{"o":235.0748879436,"h":235.8357487944,"l":232.7589230016,"c":234.0462035505,"v":398426.8493539892,"t":1715047200}
+{"o":234.0462035505,"h":234.1941402573,"l":225.6085893291,"c":229.721010845,"v":526407.6724289489,"t":1715050800}
+{"o":229.721010845,"h":232.6054103989,"l":229.5011510531,"c":231.3730668139,"v":375117.2383624504,"t":1715054400}
+{"o":231.3730668139,"h":232.5934739207,"l":229.7578482516,"c":231.3438902659,"v":375575.2997115566,"t":1715058000}
+{"o":231.3438902659,"h":232.0817710257,"l":228.5515151068,"c":230.2544886294,"v":345721.9757222963,"t":1715061600}
+{"o":230.2544886294,"h":233.2701035514,"l":229.2552902005,"c":231.6334717477,"v":501574.3079153833,"t":1715065200}
+{"o":231.6334717477,"h":237.1322776195,"l":231.0738875051,"c":236.2784900122,"v":533121.7915434522,"t":1715068800}
+{"o":236.2784900122,"h":237.8305210172,"l":234.7487238391,"c":234.8826673732,"v":375041.4667878007,"t":1715072400}
+{"o":234.8826673732,"h":235.6122826017,"l":232.6321095971,"c":234.1420132675,"v":343162.5302736011,"t":1715076000}
+{"o":234.1420132675,"h":234.5492847306,"l":231.0283682553,"c":231.2278058267,"v":375526.2595364002,"t":1715079600}
+{"o":231.2278058267,"h":232.5106606115,"l":230.1424863056,"c":231.915974907,"v":455004.3521746921,"t":1715083200}
+{"o":231.915974907,"h":232.3624178005,"l":227.957056323,"c":228.8388848523,"v":519163.7833568929,"t":1715086800}
+{"o":228.8388848523,"h":232.6859224128,"l":227.1829251266,"c":232.4690505365,"v":547265.3941764049,"t":1715090400}
+{"o":232.4690505365,"h":234.5997266903,"l":230.1513197935,"c":230.9502220668,"v":469050.8972053264,"t":1715094000}
+{"o":230.9502220668,"h":232.140247777,"l":229.2827637976,"c":231.5960588055,"v":417348.4739622694,"t":1715097600}
+{"o":231.5960588055,"h":231.6511832033,"l":227.9967311608,"c":228.8360895691,"v":404220.9737218165,"t":1715101200}
+{"o":228.8360895691,"h":229.1550321127,"l":224.9543837887,"c":226.4736076966,"v":563290.4642661726,"t":1715104800}
+{"o":226.4736076966,"h":226.6661620481,"l":224.9777292721,"c":225.6682533789,"v":454371.2051866875,"t":1715108400}
+{"o":225.6682533789,"h":227.4885733142,"l":225.1327655345,"c":225.9409697642,"v":515041.4004053295,"t":1715112000}
+{"o":225.9409697642,"h":227.1599845031,"l":223.4941668158,"c":225.2568473322,"v":529203.9030004516,"t":1715115600}
+{"o":225.2568473322,"h":225.7796589288,"l":223.2528658303,"c":223.7558465947,"v":698453.710698124,"t":1715119200}
+{"o":223.7558465947,"h":224.0161411754,"l":220.6059707327,"c":220.8360769799,"v":589338.2681627488,"t":1715122800}
+{"o":220.8360769799,"h":223.3135957271,"l":219.7796346242,"c":222.5683547665,"v":609252.9020813246,"t":1715126400}
+{"o":222.5683547665,"h":222.9088126505,"l":220.8710819257,"c":221.6550685763,"v":397172.2043838434,"t":1715130000}
+{"o":221.6550685763,"h":223.7834101052,"l":221.476856176,"c":222.6826180166,"v":304340.2679928442,"t":1715133600}
+{"o":222.6826180166,"h":223.3062848635,"l":221.1787962577,"c":223.0620447048,"v":318264.2413967191,"t":1715137200}
+{"o":223.0620447048,"h":223.4747698667,"l":218.5888308646,"c":219.8466039076,"v":332554.0686371057,"t":1715140800}
+{"o":219.8466039076,"h":220.7764418904,"l":218.3100534913,"c":219.5988549567,"v":288883.1427738823,"t":1715144400}
+{"o":219.5988549567,"h":221.2582265338,"l":217.4580873264,"c":220.1640899499,"v":356945.2170251821,"t":1715148000}
+{"o":220.1640899499,"h":221.265787352,"l":217.5735076599,"c":218.5044743105,"v":323461.7282106723,"t":1715151600}
+{"o":218.5044743105,"h":219.3784681928,"l":216.9288257675,"c":218.6722254215,"v":302415.3882922888,"t":1715155200}
+{"o":218.6722254215,"h":218.9197791152,"l":215.9385672159,"c":217.6933361952,"v":308254.6861022878,"t":1715158800}
+{"o":217.6933361952,"h":219.0856539581,"l":217.1706058652,"c":218.7735680402,"v":301202.8460172991,"t":1715162400}
+{"o":218.7735680402,"h":219.1514828112,"l":216.1049279367,"c":216.8010093365,"v":297805.2088065891,"t":1715166000}
+{"o":216.8010093365,"h":218.1784552592,"l":215.4898051757,"c":217.3535425035,"v":343455.1707797204,"t":1715169600}
+{"o":217.3535425035,"h":220.4968677806,"l":216.0479658696,"c":220.4253768631,"v":460116.3459384816,"t":1715173200}
+{"o":220.4253768631,"h":222.196889303,"l":219.2434109783,"c":220.5320313658,"v":457947.0875897458,"t":1715176800}
+{"o":220.5320313658,"h":221.1502400906,"l":216.1366488746,"c":217.476651957,"v":453060.2499434588,"t":1715180400}
+{"o":217.476651957,"h":217.9319976263,"l":215.7497326958,"c":217.9263072392,"v":344507.8811347493,"t":1715184000}
+{"o":217.9263072392,"h":219.2487217906,"l":217.7492754353,"c":218.4674946201,"v":344123.8278751477,"t":1715187600}
+{"o":218.4674946201,"h":222.4772479553,"l":218.2126884257,"c":219.296656048,"v":424919.6785420762,"t":1715191200}
+{"o":219.296656048,"h":220.3425134751,"l":216.2217786328,"c":217.1951686405,"v":415195.119447165,"t":1715194800}
+{"o":217.1951686405,"h":217.787415722,"l":208.0599337345,"c":210.4684311925,"v":616319.2126623176,"t":1715198400}
+{"o":210.4684311925,"h":212.1845470555,"l":208.8787969563,"c":210.6791177157,"v":512229.9639737547,"t":1715202000}
+{"o":210.6791177157,"h":212.4427634804,"l":209.8431475713,"c":211.1386182285,"v":484147.4005973821,"t":1715205600}
+{"o":211.1386182285,"h":212.9382151278,"l":210.4499093589,"c":212.1018404381,"v":401475.9881985707,"t":1715209200}
+{"o":212.1018404381,"h":214.5156535908,"l":211.751613382,"c":213.8845846471,"v":389657.6157482362,"t":1715212800}
+{"o":213.8845846471,"h":215.5433101699,"l":213.6335149367,"c":215.3433256687,"v":409630.311228631,"t":1715216400}
+{"o":215.3433256687,"h":216.2474523697,"l":214.2039771421,"c":215.1243437971,"v":344788.128781679,"t":1715220000}
+{"o":215.1243437971,"h":215.8589694171,"l":213.5883312537,"c":214.9743274937,"v":303542.4584599108,"t":1715223600}
+{"o":214.9743274937,"h":216.0375708088,"l":214.2510751537,"c":214.5689534449,"v":270630.1947041305,"t":1715227200}
+{"o":214.5689534449,"h":216.4528630865,"l":214.3439078722,"c":215.6194748167,"v":345202.7805582262,"t":1715230800}
+{"o":215.6194748167,"h":217.5996697348,"l":215.4519763936,"c":216.2213490209,"v":356294.1879048076,"t":1715234400}
+{"o":216.2213490209,"h":216.9772465864,"l":212.9008348085,"c":213.6218889162,"v":349580.5090636568,"t":1715238000}
+{"o":213.6218889162,"h":214.7355658061,"l":213.1568272208,"c":214.5275740907,"v":349789.9725049119,"t":1715241600}
+{"o":214.5275740907,"h":214.8570902211,"l":211.5000076621,"c":213.1085197342,"v":340954.8042085954,"t":1715245200}
+{"o":213.1085197342,"h":213.2727763246,"l":209.975445142,"c":210.1904923335,"v":344351.7506543969,"t":1715248800}
+{"o":210.1904923335,"h":213.6629601701,"l":209.8357787798,"c":212.9753789906,"v":311692.7062223708,"t":1715252400}
+{"o":212.9753789906,"h":215.4329759324,"l":212.9250901936,"c":215.1602062955,"v":343410.5703653518,"t":1715256000}
+{"o":215.1602062955,"h":215.8985670586,"l":211.1802766101,"c":213.2163250326,"v":469178.4496445601,"t":1715259600}
+{"o":213.2163250326,"h":216.1384982319,"l":212.647514838,"c":216.1384982319,"v":469479.4502180403,"t":1715263200}
+{"o":216.1384982319,"h":220.7077223074,"l":215.4470578594,"c":218.4806049062,"v":584144.2167346022,"t":1715266800}
+{"o":218.4806049062,"h":221.861560384,"l":217.9917818822,"c":218.0836940602,"v":675373.0211469348,"t":1715270400}
+{"o":218.0836940602,"h":219.9400281243,"l":217.4526045054,"c":218.8905357481,"v":490121.0745568222,"t":1715274000}
+{"o":218.8905357481,"h":220.6007755101,"l":218.4443299146,"c":220.3798563317,"v":382738.5580845539,"t":1715277600}
+{"o":220.3798563317,"h":225.3690369868,"l":220.322724003,"c":225.3076931086,"v":479177.4391361112,"t":1715281200}
+{"o":225.3076931086,"h":226.1956101014,"l":222.724014477,"c":224.2622388547,"v":483544.5672318619,"t":1715284800}
+{"o":224.2622388547,"h":225.1566389585,"l":223.2027102134,"c":224.5126931694,"v":410855.049953994,"t":1715288400}
+{"o":224.5126931694,"h":228.936636798,"l":224.0517925207,"c":228.4060100048,"v":559954.0256779902,"t":1715292000}
+{"o":228.4060100048,"h":228.8194940452,"l":225.6254434595,"c":227.7115812855,"v":574002.39287333,"t":1715295600}
+{"o":227.7115812855,"h":228.8504601247,"l":225.6880709915,"c":226.7727104276,"v":441369.0159768692,"t":1715299200}
+{"o":226.7727104276,"h":230.6473307456,"l":225.7592055459,"c":228.9859464449,"v":437209.4185780328,"t":1715302800}
+{"o":228.9859464449,"h":229.5260720922,"l":227.763708465,"c":229.1398706969,"v":373993.9049992645,"t":1715306400}
+{"o":229.1398706969,"h":230.4302429245,"l":227.9762554226,"c":229.6735109742,"v":404222.6516211085,"t":1715310000}
+{"o":229.6735109742,"h":230.8767591852,"l":228.9618574514,"c":229.3357235897,"v":355890.9324828736,"t":1715313600}
+{"o":229.3357235897,"h":229.9613159267,"l":227.1346228802,"c":228.5672832908,"v":305113.884409471,"t":1715317200}
+{"o":228.5672832908,"h":231.6048780621,"l":227.9879825734,"c":231.0936853995,"v":307096.2170273267,"t":1715320800}
+{"o":231.0936853995,"h":232.308098338,"l":230.0239514849,"c":230.3591473971,"v":363479.8299003546,"t":1715324400}
+{"o":230.3591473971,"h":230.5683622817,"l":228.8022089578,"c":229.9834067739,"v":327277.3411079944,"t":1715328000}
+{"o":229.9834067739,"h":230.6806197555,"l":228.6239302088,"c":229.9604891606,"v":318592.2364700197,"t":1715331600}
+{"o":229.9604891606,"h":230.2241979975,"l":228.5063582925,"c":229.9577780903,"v":268268.9800138279,"t":1715335200}
+{"o":229.9577780903,"h":231.6469990134,"l":228.2050676075,"c":231.2619542817,"v":343451.2175207256,"t":1715338800}
+{"o":231.2619542817,"h":231.7626546305,"l":228.5334368981,"c":228.8047888127,"v":354880.3079726796,"t":1715342400}
+{"o":228.8047888127,"h":229.3914589744,"l":227.4398891567,"c":228.2151072361,"v":352592.4540783046,"t":1715346000}
+{"o":228.2151072361,"h":228.7768095611,"l":217.6016996903,"c":220.0247141394,"v":753048.8596969417,"t":1715349600}
+{"o":220.0247141394,"h":221.7580189666,"l":217.3202357959,"c":219.4049256194,"v":726565.044123302,"t":1715353200}
+{"o":219.4049256194,"h":221.8181650923,"l":216.5800895664,"c":220.7842349386,"v":662879.9032905982,"t":1715356800}
+{"o":220.7842349386,"h":221.1804257073,"l":217.4703198004,"c":218.7018966269,"v":544721.8734545552,"t":1715360400}
+{"o":218.7018966269,"h":221.1723542212,"l":217.6056735326,"c":220.8923164392,"v":437735.0102969409,"t":1715364000}
+{"o":220.8923164392,"h":221.6057268223,"l":218.6236210818,"c":219.6159116029,"v":397731.5884606814,"t":1715367600}
+{"o":219.6159116029,"h":220.9470927681,"l":217.7733401136,"c":218.1725834976,"v":389723.4159111074,"t":1715371200}
+{"o":218.1725834976,"h":219.540856983,"l":217.5774239014,"c":218.5662577116,"v":392869.4577308054,"t":1715374800}
+{"o":218.5662577116,"h":218.8392904138,"l":215.8055985099,"c":217.6784177314,"v":393019.2853276701,"t":1715378400}
+{"o":217.6784177314,"h":218.9069886153,"l":217.5701317878,"c":218.055365473,"v":344300.0769030691,"t":1715382000}
+{"o":218.055365473,"h":219.1116242679,"l":216.6014919486,"c":217.9733145985,"v":349659.7807041552,"t":1715385600}
+{"o":217.9733145985,"h":220.4943596782,"l":217.4602324023,"c":217.9269118619,"v":364446.4443478187,"t":1715389200}
+{"o":217.9269118619,"h":218.3381793356,"l":214.3197312458,"c":215.6496380576,"v":358752.922176587,"t":1715392800}
+{"o":215.6496380576,"h":215.9679830493,"l":213.9524252553,"c":214.42696859,"v":318550.1162262142,"t":1715396400}
+{"o":214.42696859,"h":216.4406086346,"l":214.2538559647,"c":215.9204166601,"v":293091.3233576415,"t":1715400000}
+{"o":215.9204166601,"h":217.5283146854,"l":215.765917928,"c":217.0348646959,"v":277178.6750143992,"t":1715403600}
+{"o":217.0348646959,"h":218.5750106583,"l":216.5880869883,"c":217.2335117228,"v":291318.6376188911,"t":1715407200}
+{"o":217.2335117228,"h":217.9112814475,"l":216.5149600655,"c":217.4949873992,"v":261510.0558959276,"t":1715410800}
+{"o":217.4949873992,"h":217.6238109426,"l":214.9683138934,"c":215.0674014363,"v":280809.2245714928,"t":1715414400}
+{"o":215.0674014363,"h":216.5084631926,"l":214.8270326184,"c":216.4711134121,"v":274723.6995988901,"t":1715418000}
+{"o":216.4711134121,"h":216.4965603491,"l":214.4666385498,"c":215.1046615657,"v":302627.3224450229,"t":1715421600}
+{"o":215.1046615657,"h":215.7678528144,"l":213.5756227857,"c":215.0465641758,"v":294762.1935050387,"t":1715425200}
+{"o":215.0465641758,"h":216.5323721635,"l":214.6406772051,"c":215.5303990463,"v":269486.487145887,"t":1715428800}
+{"o":215.5303990463,"h":216.9979066872,"l":214.9244903063,"c":216.5570242677,"v":309485.9592544468,"t":1715432400}
+{"o":216.5570242677,"h":217.1046931975,"l":215.5912754337,"c":216.2389876212,"v":310907.5434033118,"t":1715436000}
+{"o":216.2389876212,"h":219.3444944752,"l":215.4947200195,"c":217.3312742436,"v":446013.522143317,"t":1715439600}
+{"o":217.3312742436,"h":218.8063934684,"l":216.8070798207,"c":217.3009920344,"v":386841.5958999601,"t":1715443200}
+{"o":217.3009920344,"h":217.8293668458,"l":216.2878547144,"c":217.3761427594,"v":333766.6401159191,"t":1715446800}
+{"o":217.3761427594,"h":218.9110023132,"l":217.2828474036,"c":218.3114319432,"v":317281.1584194887,"t":1715450400}
+{"o":218.3114319432,"h":218.7891868869,"l":217.6451248277,"c":218.6055679745,"v":312572.5174739981,"t":1715454000}
+{"o":218.6055679745,"h":218.7140342844,"l":216.6941392046,"c":217.8505449067,"v":280194.5330636766,"t":1715457600}
+{"o":217.8505449067,"h":217.9347057582,"l":216.8393435373,"c":217.295750147,"v":291683.9622001456,"t":1715461200}
+{"o":217.295750147,"h":217.9209303744,"l":216.5121702757,"c":217.6028558331,"v":320055.8480727206,"t":1715464800}
+{"o":217.6028558331,"h":218.2308459531,"l":216.5382888565,"c":216.9707262659,"v":268072.6515699894,"t":1715468400}
+{"o":216.9707262659,"h":218.4757712276,"l":216.5639481668,"c":217.2195306052,"v":292336.616647299,"t":1715472000}
+{"o":217.2195306052,"h":218.2434406063,"l":217.0745161077,"c":217.300868545,"v":271844.9122333144,"t":1715475600}
+{"o":217.300868545,"h":219.203319126,"l":217.1665783972,"c":218.7421811071,"v":273735.8075436554,"t":1715479200}
+{"o":218.7421811071,"h":219.0611547077,"l":218.0605272934,"c":218.4331348028,"v":238819.2859027353,"t":1715482800}
+{"o":218.4331348028,"h":220.2652133821,"l":218.1520772813,"c":219.49718266,"v":291218.640190131,"t":1715486400}
+{"o":219.49718266,"h":220.1555452041,"l":219.0027276949,"c":220.1331483303,"v":250808.5818561855,"t":1715490000}
+{"o":220.1331483303,"h":220.4292691303,"l":218.2079854105,"c":218.6459797835,"v":289996.6323566009,"t":1715493600}
+{"o":218.6459797835,"h":219.063468297,"l":214.5392575781,"c":215.1991840512,"v":388961.8917677741,"t":1715497200}
+{"o":215.1991840512,"h":216.469376708,"l":214.7116609457,"c":216.1364188795,"v":253349.12992138,"t":1715500800}
+{"o":216.1364188795,"h":216.6379287009,"l":215.6586822907,"c":216.268018277,"v":265840.8749904639,"t":1715504400}
+{"o":216.268018277,"h":218.2521007781,"l":216.1457511041,"c":217.0412745023,"v":274132.7357203055,"t":1715508000}
+{"o":217.0412745023,"h":217.282873868,"l":216.1850632159,"c":216.520462693,"v":264213.7261721221,"t":1715511600}
+{"o":216.520462693,"h":217.3908005146,"l":216.2784389345,"c":216.84892493,"v":315928.0102837365,"t":1715515200}
+{"o":216.84892493,"h":217.0201961716,"l":215.8571556119,"c":216.6037205491,"v":349105.2101901005,"t":1715518800}
+{"o":216.6037205491,"h":217.0685072698,"l":214.9196609091,"c":215.4648650325,"v":332227.2557898767,"t":1715522400}
+{"o":215.4648650325,"h":216.9875866618,"l":214.9255105359,"c":216.7331568923,"v":340215.9091850948,"t":1715526000}
+{"o":216.7331568923,"h":218.4072750874,"l":216.2080858148,"c":216.5033727754,"v":422027.8781535079,"t":1715529600}
+{"o":216.5033727754,"h":217.1290648003,"l":215.4406864415,"c":216.7396754317,"v":363596.668764341,"t":1715533200}
+{"o":216.7396754317,"h":217.4535113735,"l":216.3724471893,"c":216.5203886779,"v":346629.6630489366,"t":1715536800}
+{"o":216.5203886779,"h":216.813960832,"l":215.9187998246,"c":216.3721861417,"v":350794.5896104457,"t":1715540400}
+{"o":216.3721861417,"h":216.7598652,"l":215.4076117677,"c":215.9102600841,"v":388813.6367901759,"t":1715544000}
+{"o":215.9102600841,"h":216.0684465408,"l":212.9500684318,"c":214.5751572664,"v":399380.0778048727,"t":1715547600}
+{"o":214.5751572664,"h":214.7062736482,"l":213.482975975,"c":213.6305442619,"v":375065.8519005225,"t":1715551200}
+{"o":213.6305442619,"h":214.782178798,"l":213.3625778299,"c":214.0902505413,"v":329453.3073847858,"t":1715554800}
+{"o":214.0902505413,"h":217.6554993237,"l":214.0557285201,"c":216.6226789846,"v":503105.7299349873,"t":1715558400}
+{"o":216.6226789846,"h":216.8844807377,"l":212.311853593,"c":213.4986013674,"v":450888.8313444577,"t":1715562000}
+{"o":213.4986013674,"h":213.7230894201,"l":208.729867858,"c":209.6289265824,"v":655963.0884570107,"t":1715565600}
+{"o":209.6289265824,"h":209.6959959565,"l":206.4524993317,"c":208.9203464555,"v":659325.0597923658,"t":1715569200}
+{"o":208.9203464555,"h":209.1019749084,"l":205.7714236945,"c":206.8818155742,"v":453713.8596627527,"t":1715572800}
+{"o":206.8818155742,"h":207.9648171818,"l":205.7066853056,"c":206.2917936551,"v":356944.2161047378,"t":1715576400}
+{"o":206.2917936551,"h":211.2989502889,"l":206.1314169014,"c":210.626645393,"v":362774.7984949995,"t":1715580000}
+{"o":210.626645393,"h":214.9034171885,"l":210.2252833657,"c":214.2162034227,"v":445325.3933831414,"t":1715583600}
+{"o":214.2162034227,"h":217.1374336332,"l":214.2162034227,"c":215.8694607932,"v":621341.4174859101,"t":1715587200}
+{"o":215.8694607932,"h":219.898115132,"l":215.8010103014,"c":217.9496827042,"v":442881.0552409961,"t":1715590800}
+{"o":217.9496827042,"h":218.1364181809,"l":215.082619919,"c":216.7611975091,"v":390956.3822397364,"t":1715594400}
+{"o":216.7611975091,"h":218.2416640044,"l":215.6546505921,"c":217.3999428242,"v":410748.2948166158,"t":1715598000}
+{"o":217.3999428242,"h":218.4775653973,"l":216.0533377231,"c":217.7547463184,"v":468469.4441618115,"t":1715601600}
+{"o":217.7547463184,"h":218.2584983909,"l":216.3527617395,"c":217.0255330621,"v":614021.5225310411,"t":1715605200}
+{"o":217.0255330621,"h":219.8955741917,"l":216.9473951245,"c":217.3966418011,"v":929141.4090129653,"t":1715608800}
+{"o":217.3966418011,"h":221.232954953,"l":217.275479479,"c":219.889435806,"v":1034825.166078336,"t":1715612400}
+{"o":219.889435806,"h":225.3082390702,"l":219.5400034291,"c":223.3423580954,"v":992938.1415474403,"t":1715616000}
+{"o":223.3423580954,"h":223.8521395117,"l":218.7746718704,"c":220.0207134892,"v":857442.6338208674,"t":1715619600}
+{"o":220.0207134892,"h":220.5841761798,"l":217.4887407462,"c":220.4046277741,"v":593828.185373549,"t":1715623200}
+{"o":220.4046277741,"h":222.5524740209,"l":219.4778038941,"c":222.0049276768,"v":616263.6282233739,"t":1715626800}
+{"o":222.0049276768,"h":223.2921264297,"l":220.4449526475,"c":222.0436082968,"v":546505.2797048964,"t":1715630400}
+{"o":222.0436082968,"h":222.9933679455,"l":219.8610849851,"c":220.5270620673,"v":551870.2998295145,"t":1715634000}
+{"o":220.5270620673,"h":221.0704373117,"l":219.0062669433,"c":219.2379070587,"v":472709.8709095781,"t":1715637600}
+{"o":219.2379070587,"h":221.3416734819,"l":218.7771837588,"c":220.348474038,"v":424769.4930432343,"t":1715641200}
+{"o":220.348474038,"h":221.3043795534,"l":217.8807386593,"c":219.1008166313,"v":509449.0233206305,"t":1715644800}
+{"o":219.1008166313,"h":220.9989920137,"l":218.5743239919,"c":220.2555345666,"v":483979.4625117151,"t":1715648400}
+{"o":220.2555345666,"h":220.9557730906,"l":218.0831292677,"c":218.8338271877,"v":468107.1761677035,"t":1715652000}
+{"o":218.8338271877,"h":219.1469345719,"l":217.318830778,"c":218.2168071087,"v":469093.2812102757,"t":1715655600}
+{"o":218.2168071087,"h":220.8026530901,"l":218.195060168,"c":220.7657316255,"v":451758.3105898322,"t":1715659200}
+{"o":220.7657316255,"h":222.3404298544,"l":220.0948972034,"c":221.6226609132,"v":491946.2292394937,"t":1715662800}
+{"o":221.6226609132,"h":221.7781961438,"l":214.4412928824,"c":217.3134288308,"v":618345.0484559681,"t":1715666400}
+{"o":217.3134288308,"h":218.9737029303,"l":217.2304846893,"c":218.6080230943,"v":488961.1316802422,"t":1715670000}
+{"o":218.6080230943,"h":218.732114924,"l":216.7727679356,"c":218.0199999208,"v":401221.5785585782,"t":1715673600}
+{"o":218.0199999208,"h":219.8365064666,"l":217.6512054387,"c":218.0849587161,"v":401686.0513075838,"t":1715677200}
+{"o":218.0849587161,"h":219.130454014,"l":216.8912948837,"c":217.9431677907,"v":453318.8670091855,"t":1715680800}
+{"o":217.9431677907,"h":220.2134940657,"l":217.75782629,"c":218.7445337878,"v":592569.766753123,"t":1715684400}
+{"o":218.7445337878,"h":221.4702065334,"l":217.362746382,"c":218.780787363,"v":895206.7577724882,"t":1715688000}
+{"o":218.780787363,"h":219.3415487975,"l":215.1665793729,"c":215.4592376094,"v":754371.962138276,"t":1715691600}
+{"o":215.4592376094,"h":216.9922863262,"l":211.703530051,"c":214.1162852217,"v":931292.8270683129,"t":1715695200}
+{"o":214.1162852217,"h":215.7431890968,"l":212.5335753037,"c":213.180729554,"v":671124.4203702302,"t":1715698800}
+{"o":213.180729554,"h":213.9367699112,"l":211.5093175764,"c":213.5806671383,"v":633885.3605786866,"t":1715702400}
+{"o":213.5806671383,"h":213.9487428162,"l":212.0717853411,"c":213.2165240904,"v":627710.4568571154,"t":1715706000}
+{"o":213.2165240904,"h":214.8228395443,"l":212.5485615111,"c":214.6195354226,"v":474504.42270574,"t":1715709600}
+{"o":214.6195354226,"h":215.8875241244,"l":214.205121137,"c":214.6288242897,"v":422930.7975804906,"t":1715713200}
+{"o":214.6288242897,"h":214.7037387648,"l":213.0983794952,"c":213.457193711,"v":406004.9362918552,"t":1715716800}
+{"o":213.457193711,"h":214.2428072625,"l":212.3959887342,"c":213.7990132134,"v":369766.6244503971,"t":1715720400}
+{"o":213.7990132134,"h":213.8573313277,"l":212.2431049475,"c":213.4246892371,"v":346739.8405308591,"t":1715724000}
+{"o":213.4246892371,"h":213.4951080902,"l":211.672968068,"c":211.9235779591,"v":364432.013477605,"t":1715727600}
+{"o":211.9235779591,"h":214.2348429875,"l":210.7419074669,"c":211.4851841399,"v":550144.2441702305,"t":1715731200}
+{"o":211.4851841399,"h":213.92913715,"l":211.1954531495,"c":213.2077239046,"v":461574.5209065326,"t":1715734800}
+{"o":213.2077239046,"h":213.8167340705,"l":212.5058697801,"c":213.4281743126,"v":392859.6144369283,"t":1715738400}
+{"o":213.4281743126,"h":215.1440830315,"l":213.1871784984,"c":214.8927653192,"v":436146.204674152,"t":1715742000}
+{"o":214.8927653192,"h":215.100572449,"l":213.8881355705,"c":214.0444915883,"v":467372.2002346149,"t":1715745600}
+{"o":214.0444915883,"h":215.7231980788,"l":213.9414263396,"c":214.9024765619,"v":360652.976126046,"t":1715749200}
+{"o":214.9024765619,"h":215.8431931376,"l":213.5601260058,"c":214.5834106512,"v":447227.2675032784,"t":1715752800}
+{"o":214.5834106512,"h":215.7623096469,"l":213.8899902588,"c":215.4346509909,"v":383439.3207676162,"t":1715756400}
+{"o":215.4346509909,"h":215.9108291887,"l":214.1739485523,"c":215.1478967983,"v":486103.6127431504,"t":1715760000}
+{"o":215.1478967983,"h":217.9800507085,"l":213.6745608422,"c":216.5302045006,"v":432049.4255788017,"t":1715763600}
+{"o":216.5302045006,"h":217.554643607,"l":215.5875290557,"c":215.8248079722,"v":455874.9282223766,"t":1715767200}
+{"o":215.8248079722,"h":216.3156919964,"l":213.5777659274,"c":215.1208662713,"v":460496.8169776751,"t":1715770800}
+{"o":215.1208662713,"h":223.3574838524,"l":214.4765334162,"c":222.1931937135,"v":863557.5813790406,"t":1715774400}
+{"o":222.1931937135,"h":228.3625519539,"l":221.2897645473,"c":225.4278159694,"v":926577.3726340171,"t":1715778000}
+{"o":225.4278159694,"h":228.484020221,"l":224.6167301366,"c":227.3842925351,"v":742692.3973325553,"t":1715781600}
+{"o":227.3842925351,"h":230.0309144862,"l":226.3265347172,"c":226.8424725937,"v":753805.7669785186,"t":1715785200}
+{"o":226.8424725937,"h":229.201505494,"l":225.3167606439,"c":228.40007529,"v":681396.1312388078,"t":1715788800}
+{"o":228.40007529,"h":231.0031037883,"l":227.9369951359,"c":229.4785565879,"v":547682.5105887373,"t":1715792400}
+{"o":229.4785565879,"h":231.2524941172,"l":227.7208395745,"c":229.992090267,"v":556142.3332652908,"t":1715796000}
+{"o":229.992090267,"h":231.6547423632,"l":228.554815448,"c":231.3668731552,"v":594506.520990821,"t":1715799600}
+{"o":231.3668731552,"h":234.1312785524,"l":229.533878547,"c":233.8818558194,"v":740585.1138995027,"t":1715803200}
+{"o":233.8818558194,"h":234.3523868843,"l":231.9347034216,"c":232.4531349408,"v":543405.1429766141,"t":1715806800}
+{"o":232.4531349408,"h":233.7921340038,"l":232.0512662229,"c":232.7344508596,"v":436242.06336692,"t":1715810400}
+{"o":232.7344508596,"h":237.0855930492,"l":232.4141427149,"c":236.5896712729,"v":488436.4165132484,"t":1715814000}
+{"o":236.5896712729,"h":241.4993264297,"l":235.6645884319,"c":241.1224755483,"v":674239.4760804899,"t":1715817600}
+{"o":241.1224755483,"h":241.4937187617,"l":238.1091341982,"c":239.1554707438,"v":495936.8026717996,"t":1715821200}
+{"o":239.1554707438,"h":241.4250311884,"l":239.0516114444,"c":240.9481622315,"v":381973.9623028731,"t":1715824800}
+{"o":240.9481622315,"h":244.5679692046,"l":240.3071174973,"c":243.5421071695,"v":528501.1400530704,"t":1715828400}
+{"o":243.5421071695,"h":244.0775471067,"l":242.2615262526,"c":243.1725901711,"v":488368.851223314,"t":1715832000}
+{"o":243.1725901711,"h":243.772377181,"l":240.7067978486,"c":241.3456630906,"v":460536.4786057959,"t":1715835600}
+{"o":241.3456630906,"h":241.9767121362,"l":240.5888502656,"c":241.36744792,"v":411394.6727132417,"t":1715839200}
+{"o":241.36744792,"h":244.1606172659,"l":241.1698503823,"c":242.9632014268,"v":404444.6093061651,"t":1715842800}
+{"o":242.9632014268,"h":244.1237673297,"l":241.9200626563,"c":243.0617683871,"v":336815.3037276754,"t":1715846400}
+{"o":243.0617683871,"h":245.7910420021,"l":241.4414194622,"c":245.2384489277,"v":364974.0190602227,"t":1715850000}
+{"o":245.2384489277,"h":245.3136226071,"l":242.447797116,"c":243.5135185778,"v":355954.8388290569,"t":1715853600}
+{"o":243.5135185778,"h":244.6170749103,"l":241.8665028379,"c":244.3613682711,"v":438521.5965831536,"t":1715857200}
+{"o":244.3613682711,"h":244.8826849497,"l":239.6429381881,"c":241.4003745233,"v":566458.7274980453,"t":1715860800}
+{"o":241.4003745233,"h":243.9469351305,"l":238.7870394029,"c":243.138642157,"v":527644.0781802587,"t":1715864400}
+{"o":243.138642157,"h":243.9692363793,"l":236.3446485253,"c":236.6165660458,"v":617589.867307995,"t":1715868000}
+{"o":236.6165660458,"h":240.3361817141,"l":235.308724907,"c":239.4611715384,"v":626507.7312772259,"t":1715871600}
+{"o":239.4611715384,"h":240.2820767418,"l":235.2178815649,"c":235.942921741,"v":649080.8332809574,"t":1715875200}
+{"o":235.942921741,"h":238.1783624191,"l":233.670611042,"c":237.9271677633,"v":650927.7118196537,"t":1715878800}
+{"o":237.9271677633,"h":239.4764580081,"l":236.1925675752,"c":238.2689640615,"v":479965.2209298758,"t":1715882400}
+{"o":238.2689640615,"h":239.396498186,"l":237.3331261754,"c":237.3331261754,"v":465202.1267314267,"t":1715886000}
+{"o":237.3331261754,"h":237.9796634762,"l":235.98778717,"c":237.0509931255,"v":398679.0501533505,"t":1715889600}
+{"o":237.0509931255,"h":237.981935486,"l":235.9336469298,"c":237.3501373459,"v":371019.2407565154,"t":1715893200}
+{"o":237.3501373459,"h":237.951554132,"l":234.9665323518,"c":237.1497633017,"v":381368.5287691443,"t":1715896800}
+{"o":237.1497633017,"h":238.2470965113,"l":236.2865093239,"c":237.833696856,"v":342285.5393599485,"t":1715900400}
+{"o":237.833696856,"h":242.2928473116,"l":237.6183905814,"c":242.2891765739,"v":397507.9777182249,"t":1715904000}
+{"o":242.2891765739,"h":242.3977188927,"l":238.5733884629,"c":240.6794511492,"v":450818.7996119822,"t":1715907600}
+{"o":240.6794511492,"h":241.3573536992,"l":239.1143470254,"c":239.470335805,"v":395431.6471137491,"t":1715911200}
+{"o":239.470335805,"h":243.3084556602,"l":238.4902221407,"c":242.2399965247,"v":453146.1343810805,"t":1715914800}
+{"o":242.2399965247,"h":243.0943059774,"l":240.1951063995,"c":240.9761442632,"v":472531.5146627079,"t":1715918400}
+{"o":240.9761442632,"h":244.8084417731,"l":240.8582261873,"c":243.9651964127,"v":371301.3248931249,"t":1715922000}
+{"o":243.9651964127,"h":250.0634507533,"l":242.5375735177,"c":248.8607108696,"v":489255.95542709,"t":1715925600}
+{"o":248.8607108696,"h":253.5201292012,"l":248.6331586704,"c":252.457547772,"v":504114.2069252718,"t":1715929200}
+{"o":252.457547772,"h":254.0219051265,"l":250.4564114552,"c":251.1620289226,"v":400163.2441273731,"t":1715932800}
+{"o":251.1620289226,"h":252.5767995717,"l":250.2410290184,"c":250.6972126699,"v":377054.4915915036,"t":1715936400}
+{"o":250.6972126699,"h":252.4159463158,"l":249.8780886782,"c":252.3800724405,"v":312426.6846816552,"t":1715940000}
+{"o":252.3800724405,"h":252.5075107851,"l":249.5464806887,"c":250.0857811806,"v":352412.8845276701,"t":1715943600}
+{"o":250.0857811806,"h":252.0739201907,"l":247.5590594348,"c":250.7787791817,"v":466719.6946937992,"t":1715947200}
+{"o":250.7787791817,"h":251.3840600889,"l":247.9154681745,"c":248.316752676,"v":448605.1768367395,"t":1715950800}
+{"o":248.316752676,"h":251.4633840981,"l":247.9014797521,"c":251.3617270432,"v":465755.939374736,"t":1715954400}
+{"o":251.3617270432,"h":255.3702044484,"l":250.1037275644,"c":253.3439172373,"v":597659.5626080437,"t":1715958000}
+{"o":253.3439172373,"h":257.1310173792,"l":251.136625207,"c":251.3381622085,"v":665770.1943783468,"t":1715961600}
+{"o":251.3381622085,"h":252.1331771896,"l":249.3979323214,"c":249.8332672864,"v":478093.3348301435,"t":1715965200}
+{"o":249.8332672864,"h":251.5448888208,"l":247.5069127996,"c":251.0627157168,"v":463572.6759245999,"t":1715968800}
+{"o":251.0627157168,"h":252.1319384195,"l":250.0774693148,"c":251.9143292955,"v":397102.9006439767,"t":1715972400}
+{"o":251.9143292955,"h":252.4049753278,"l":250.7672683674,"c":251.5459507087,"v":354137.343946901,"t":1715976000}
+{"o":251.5459507087,"h":252.577409971,"l":249.9990928912,"c":250.3339480489,"v":329843.3937518862,"t":1715979600}
+{"o":250.3339480489,"h":251.9710436717,"l":249.9100414041,"c":251.8332060535,"v":337139.6926515514,"t":1715983200}
+{"o":251.8332060535,"h":253.6302523282,"l":250.6424293945,"c":253.1120830667,"v":348820.3028261849,"t":1715986800}
+{"o":253.1120830667,"h":254.7726148417,"l":251.7690665209,"c":254.2644740215,"v":382690.5845696701,"t":1715990400}
+{"o":254.2644740215,"h":256.907914424,"l":252.5202541915,"c":256.5154401716,"v":428999.6596409124,"t":1715994000}
+{"o":256.5154401716,"h":260.4216790976,"l":255.1655879624,"c":258.1208046542,"v":473330.8171019905,"t":1715997600}
+{"o":258.1208046542,"h":258.9882105772,"l":256.8823782258,"c":258.4920681285,"v":360760.3817366458,"t":1716001200}
+{"o":258.4920681285,"h":259.586390502,"l":257.4039985623,"c":258.7419672021,"v":286647.9380715354,"t":1716004800}
+{"o":258.7419672021,"h":258.7419672021,"l":257.040485839,"c":257.8937505113,"v":280215.9065541441,"t":1716008400}
+{"o":257.8937505113,"h":258.1297763227,"l":256.4889823375,"c":258.0532716525,"v":332051.4267960909,"t":1716012000}
+{"o":258.0532716525,"h":258.7799398902,"l":256.8484652588,"c":257.285898598,"v":311151.9148316878,"t":1716015600}
+{"o":257.285898598,"h":259.082633423,"l":256.9046883773,"c":258.7968744059,"v":328958.2665786349,"t":1716019200}
+{"o":258.7968744059,"h":262.0911585003,"l":257.9355803981,"c":261.313859865,"v":370164.8907828208,"t":1716022800}
+{"o":261.313859865,"h":262.6221079955,"l":260.3424850696,"c":261.598317253,"v":359620.9004751033,"t":1716026400}
+{"o":261.598317253,"h":262.8715225957,"l":260.026292299,"c":260.4033452866,"v":362344.6847691194,"t":1716030000}
+{"o":260.4033452866,"h":260.7347132269,"l":258.479836191,"c":258.9023788754,"v":451331.7874944499,"t":1716033600}
+{"o":258.9023788754,"h":261.192535643,"l":258.291655598,"c":259.058859786,"v":636833.9696123247,"t":1716037200}
+{"o":259.058859786,"h":259.7904220884,"l":256.4428744962,"c":257.245493077,"v":637882.6139553634,"t":1716040800}
+{"o":257.245493077,"h":258.2600387216,"l":255.9786011327,"c":257.4517217723,"v":551398.6313892417,"t":1716044400}
+{"o":257.4517217723,"h":258.8680707316,"l":254.1476852589,"c":254.6130452283,"v":543614.1451687826,"t":1716048000}
+{"o":254.6130452283,"h":256.4671299887,"l":254.30053605,"c":255.837831856,"v":455679.6755475033,"t":1716051600}
+{"o":255.837831856,"h":257.1658499708,"l":255.3119216826,"c":256.1382583953,"v":392722.5876584686,"t":1716055200}
+{"o":256.1382583953,"h":257.4315149508,"l":255.5213226619,"c":257.0386467103,"v":430085.9931550193,"t":1716058800}
+{"o":257.0386467103,"h":259.001177602,"l":256.8805332942,"c":258.5300692758,"v":467411.336978622,"t":1716062400}
+{"o":258.5300692758,"h":259.5073023073,"l":256.7611776155,"c":257.4650984599,"v":454610.6662948114,"t":1716066000}
+{"o":257.4650984599,"h":258.3463233037,"l":255.7454056016,"c":256.992066604,"v":393487.2582211256,"t":1716069600}
+{"o":256.992066604,"h":257.9756435255,"l":256.2245736003,"c":257.4551869448,"v":342484.2578643712,"t":1716073200}
+{"o":257.4551869448,"h":258.9604261919,"l":256.7154613269,"c":258.420537877,"v":314844.9842818327,"t":1716076800}
+{"o":258.420537877,"h":259.8397136896,"l":257.7078858412,"c":258.4975836651,"v":331335.9710669487,"t":1716080400}
+{"o":258.4975836651,"h":260.4888210916,"l":258.1638623721,"c":260.0882519238,"v":351596.3200724355,"t":1716084000}
+{"o":260.0882519238,"h":261.3989665812,"l":258.9626640394,"c":260.2041913702,"v":337626.2414215882,"t":1716087600}
+{"o":260.2041913702,"h":260.7092741155,"l":258.5064087908,"c":260.457313075,"v":310867.275140838,"t":1716091200}
+{"o":260.457313075,"h":261.8190370753,"l":259.4765050628,"c":259.6495921555,"v":304821.0608148266,"t":1716094800}
+{"o":259.6495921555,"h":260.2588524105,"l":257.4917066125,"c":258.4151870617,"v":297546.517471339,"t":1716098400}
+{"o":258.4151870617,"h":260.0255279059,"l":257.2780657257,"c":259.9613176958,"v":303283.8708605787,"t":1716102000}
+{"o":259.9613176958,"h":260.5760843992,"l":258.2390803266,"c":258.6118523216,"v":333840.567063057,"t":1716105600}
+{"o":258.6118523216,"h":259.5809406434,"l":256.6323913144,"c":258.2407158407,"v":333301.453366729,"t":1716109200}
+{"o":258.2407158407,"h":260.06698952,"l":257.1963124901,"c":257.6869146628,"v":321963.4270028717,"t":1716112800}
+{"o":257.6869146628,"h":257.9472392336,"l":254.9786621838,"c":256.1533557938,"v":366654.0332603045,"t":1716116400}
+{"o":256.1533557938,"h":256.9082764596,"l":252.2652786671,"c":252.5070764243,"v":358838.2466240202,"t":1716120000}
+{"o":252.5070764243,"h":253.0348440653,"l":249.6596829278,"c":251.9995824461,"v":414475.0900468919,"t":1716123600}
+{"o":251.9995824461,"h":252.936631651,"l":250.0058348061,"c":250.512834541,"v":370711.9926090756,"t":1716127200}
+{"o":250.512834541,"h":251.4885580165,"l":247.9656480539,"c":251.2741470177,"v":352910.0213492063,"t":1716130800}
+{"o":251.2741470177,"h":252.0060808206,"l":249.7101813244,"c":250.7817683296,"v":388403.9942943541,"t":1716134400}
+{"o":250.7817683296,"h":256.2964449735,"l":250.2209219945,"c":253.803016914,"v":425737.7945797379,"t":1716138000}
+{"o":253.803016914,"h":254.9680188249,"l":251.7634299589,"c":252.1262167947,"v":363511.7228326868,"t":1716141600}
+{"o":252.1262167947,"h":254.1442541782,"l":251.4476116336,"c":252.8460865299,"v":477588.8713608694,"t":1716145200}
+{"o":252.8460865299,"h":254.7013729054,"l":252.1667804361,"c":254.0219311304,"v":340493.3670195458,"t":1716148800}
+{"o":254.0219311304,"h":254.6297230476,"l":251.2439486227,"c":253.8244416777,"v":338315.9883281634,"t":1716152400}
+{"o":253.8244416777,"h":256.2014368445,"l":252.8935673463,"c":255.8385649794,"v":362459.1714425386,"t":1716156000}
+{"o":255.8385649794,"h":256.0213986741,"l":252.2922084485,"c":253.5706914465,"v":330727.7982535551,"t":1716159600}
+{"o":253.5706914465,"h":254.7873978938,"l":252.0274493389,"c":254.1316291685,"v":370442.3354018507,"t":1716163200}
+{"o":254.1316291685,"h":255.0004518193,"l":250.014840934,"c":254.4697700887,"v":485673.1269168193,"t":1716166800}
+{"o":254.4697700887,"h":258.4151893034,"l":253.7034249007,"c":257.8574493915,"v":397646.0072642225,"t":1716170400}
+{"o":257.8574493915,"h":258.8901821109,"l":256.6192827885,"c":256.9502788082,"v":390681.2340962873,"t":1716174000}
+{"o":256.9502788082,"h":262.0132117896,"l":256.3303462253,"c":261.9895425443,"v":465985.7790485854,"t":1716177600}
+{"o":261.9895425443,"h":266.3801542436,"l":261.4793867246,"c":266.0617145871,"v":550483.5581719853,"t":1716181200}
+{"o":266.0617145871,"h":266.5768843689,"l":261.4298447323,"c":262.736005345,"v":441428.3971121128,"t":1716184800}
+{"o":262.736005345,"h":266.5865373305,"l":261.9844146153,"c":265.717329925,"v":372025.2000993484,"t":1716188400}
+{"o":265.717329925,"h":267.4567575674,"l":264.3657598307,"c":264.9757149328,"v":384162.1979079692,"t":1716192000}
+{"o":264.9757149328,"h":266.1447492368,"l":263.5874839205,"c":263.9011382706,"v":364662.6225830074,"t":1716195600}
+{"o":263.9011382706,"h":266.4234412354,"l":262.0519806608,"c":265.2138378921,"v":444045.5084455661,"t":1716199200}
+{"o":265.2138378921,"h":267.149084222,"l":264.849355246,"c":265.1792855391,"v":371237.8530550055,"t":1716202800}
+{"o":265.1792855391,"h":266.2312650862,"l":263.5604375973,"c":264.4296588316,"v":366114.5068988225,"t":1716206400}
+{"o":264.4296588316,"h":265.4752121399,"l":262.7311186802,"c":264.558440446,"v":411853.6617762642,"t":1716210000}
+{"o":264.558440446,"h":264.6524150347,"l":261.5602100951,"c":263.0307891842,"v":467919.2697298383,"t":1716213600}
+{"o":263.0307891842,"h":267.7749293099,"l":261.8920750914,"c":267.1427111374,"v":478281.0656144017,"t":1716217200}
+{"o":267.1427111374,"h":270.1744530363,"l":265.8103911635,"c":268.5817986027,"v":631364.4944899428,"t":1716220800}
+{"o":268.5817986027,"h":271.1134634403,"l":267.5778334924,"c":270.9410099375,"v":510486.2889716423,"t":1716224400}
+{"o":270.9410099375,"h":271.1733170491,"l":267.8165131887,"c":268.8868337076,"v":476482.5372593001,"t":1716228000}
+{"o":268.8868337076,"h":280.9608135093,"l":267.8673318309,"c":279.5484555322,"v":803169.4235273977,"t":1716231600}
+{"o":279.5484555322,"h":280.0548612502,"l":273.4060717381,"c":273.806985909,"v":795137.0844678812,"t":1716235200}
+{"o":273.806985909,"h":276.7360219963,"l":272.0332566117,"c":275.9013789527,"v":585377.922881489,"t":1716238800}
+{"o":275.9013789527,"h":278.6789790592,"l":275.1623213402,"c":277.1001474688,"v":572689.2336966287,"t":1716242400}
+{"o":277.1001474688,"h":280.1980953882,"l":275.1646173875,"c":278.7040000693,"v":538306.3971224043,"t":1716246000}
+{"o":278.7040000693,"h":282.3353800223,"l":276.6115765721,"c":277.652189746,"v":619318.3846028384,"t":1716249600}
+{"o":277.652189746,"h":277.652189746,"l":273.8462756055,"c":275.8450930332,"v":492848.3258478489,"t":1716253200}
+{"o":275.8450930332,"h":276.3476037475,"l":272.8626822854,"c":273.4733725901,"v":373426.128316957,"t":1716256800}
+{"o":273.4733725901,"h":275.9127857335,"l":273.0956948018,"c":274.8228965906,"v":303691.5396685825,"t":1716260400}
+{"o":274.8228965906,"h":276.23855136,"l":272.2703247668,"c":272.2703247668,"v":327380.6631759278,"t":1716264000}
+{"o":272.2703247668,"h":273.3034518522,"l":270.6357218164,"c":271.8228833658,"v":328009.4550721354,"t":1716267600}
+{"o":271.8228833658,"h":274.0846580517,"l":270.9131384278,"c":271.6352549716,"v":366452.1037285514,"t":1716271200}
+{"o":271.6352549716,"h":272.6470014773,"l":268.9073062974,"c":270.5991744667,"v":299968.5384014281,"t":1716274800}
+{"o":270.5991744667,"h":271.9115801323,"l":269.7913771877,"c":271.0582756712,"v":245453.0868431068,"t":1716278400}
+{"o":271.0582756712,"h":273.8493357623,"l":270.2753517004,"c":273.2261744119,"v":338342.3250617319,"t":1716282000}
+{"o":273.2261744119,"h":275.3569944314,"l":272.1758029981,"c":272.597987236,"v":320000.7599689976,"t":1716285600}
+{"o":272.597987236,"h":273.5763603855,"l":269.1602258573,"c":269.3381489761,"v":362599.4635372854,"t":1716289200}
+{"o":269.3381489761,"h":270.1220811974,"l":267.1750778061,"c":268.9875438716,"v":476180.0989164974,"t":1716292800}
+{"o":268.9875438716,"h":270.7437053624,"l":266.2162431024,"c":267.0326120668,"v":521956.0037520187,"t":1716296400}
+{"o":267.0326120668,"h":268.6344284017,"l":264.2525186628,"c":264.5890779565,"v":494053.2142524726,"t":1716300000}
+{"o":264.5890779565,"h":266.4594953584,"l":262.5986436605,"c":263.6894480347,"v":535829.4847534754,"t":1716303600}
+{"o":263.6894480347,"h":266.9399833933,"l":262.9755600809,"c":263.2350065113,"v":512973.3161875521,"t":1716307200}
+{"o":263.2350065113,"h":265.8696010899,"l":262.7586953795,"c":264.887014029,"v":452964.7364310195,"t":1716310800}
+{"o":264.887014029,"h":265.7103079026,"l":263.1215751898,"c":264.9306141674,"v":393239.2556953015,"t":1716314400}
+{"o":264.9306141674,"h":265.2370614679,"l":260.2370434211,"c":261.4419970786,"v":396369.1178079504,"t":1716318000}
+{"o":261.4419970786,"h":266.0493115046,"l":261.3731565528,"c":265.7241183848,"v":386595.1744726477,"t":1716321600}
+{"o":265.7241183848,"h":266.4387216544,"l":263.2201756723,"c":266.080545576,"v":369058.6566412507,"t":1716325200}
+{"o":266.080545576,"h":266.7100941978,"l":265.0990684415,"c":266.4596973535,"v":405660.1286502724,"t":1716328800}
+{"o":266.4596973535,"h":266.6702598123,"l":265.6686549242,"c":265.9672449084,"v":344384.9076318898,"t":1716332400}
+{"o":265.9672449084,"h":267.83632801,"l":265.2016247829,"c":265.3559076468,"v":351243.715431985,"t":1716336000}
+{"o":265.3559076468,"h":267.045471882,"l":265.0175152867,"c":266.4771830515,"v":338099.6482878208,"t":1716339600}
+{"o":266.4771830515,"h":266.4995927906,"l":264.6475876073,"c":265.3725900072,"v":342922.6561547937,"t":1716343200}
+{"o":265.3725900072,"h":266.0321735337,"l":263.3342617413,"c":265.5310297516,"v":325083.2281622605,"t":1716346800}
+{"o":265.5310297516,"h":266.1308635196,"l":261.2878236055,"c":264.5359295054,"v":355325.0639770628,"t":1716350400}
+{"o":264.5359295054,"h":270.9934914421,"l":263.2611706142,"c":270.7077830513,"v":427388.725782146,"t":1716354000}
+{"o":270.7077830513,"h":272.8384713494,"l":270.4583684485,"c":270.9129601024,"v":388970.2212380069,"t":1716357600}
+{"o":270.9129601024,"h":271.6745057178,"l":267.9521505095,"c":268.6454124797,"v":301035.4190294881,"t":1716361200}
+{"o":268.6454124797,"h":269.6223432325,"l":266.5367512569,"c":269.4734992737,"v":347903.3789735784,"t":1716364800}
+{"o":269.4734992737,"h":269.9917114725,"l":267.381607921,"c":269.6989738874,"v":297554.2197361643,"t":1716368400}
+{"o":269.6989738874,"h":270.4149955031,"l":268.7858631673,"c":270.3126730275,"v":336097.0720986923,"t":1716372000}
+{"o":270.3126730275,"h":270.6398782599,"l":266.0456024174,"c":266.0456024174,"v":356560.1520797267,"t":1716375600}
+{"o":266.0456024174,"h":268.4215430259,"l":263.0797218512,"c":264.2079704777,"v":529777.0189227889,"t":1716379200}
+{"o":264.2079704777,"h":268.3712777111,"l":264.2079704777,"c":268.3712777111,"v":484280.9675976069,"t":1716382800}
+{"o":268.3712777111,"h":272.5251655694,"l":266.7686991005,"c":271.4105231048,"v":656292.65919248,"t":1716386400}
+{"o":271.4105231048,"h":272.7013422356,"l":268.3221004989,"c":270.623525251,"v":700095.6157977789,"t":1716390000}
+{"o":270.623525251,"h":273.7203070532,"l":268.8320996614,"c":270.1887955807,"v":681042.1990263803,"t":1716393600}
+{"o":270.1887955807,"h":272.0946329355,"l":268.0218686748,"c":268.49303275,"v":600077.7599164568,"t":1716397200}
+{"o":268.49303275,"h":269.1094499633,"l":264.906558665,"c":267.2855978183,"v":526584.6669711387,"t":1716400800}
+{"o":267.2855978183,"h":267.5375947474,"l":265.3679757983,"c":265.9643101651,"v":468587.0939943814,"t":1716404400}
+{"o":265.9643101651,"h":268.157576582,"l":264.4774324067,"c":264.8751104156,"v":473909.059966632,"t":1716408000}
+{"o":264.8751104156,"h":269.5698161068,"l":263.5893856341,"c":268.8557722609,"v":479359.1128172513,"t":1716411600}
+{"o":268.8557722609,"h":269.2744748987,"l":264.7659440053,"c":264.9890849729,"v":414863.9032044084,"t":1716415200}
+{"o":264.9890849729,"h":264.9890849729,"l":262.3445820561,"c":264.0146472614,"v":358781.1638799353,"t":1716418800}
+{"o":264.0146472614,"h":266.2169343164,"l":263.8946916373,"c":264.3904847336,"v":350604.672984353,"t":1716422400}
+{"o":264.3904847336,"h":265.8743606508,"l":262.0253463808,"c":264.950689386,"v":386982.4970174234,"t":1716426000}
+{"o":264.950689386,"h":266.6478558017,"l":264.4701753966,"c":266.6478558017,"v":340656.4782539421,"t":1716429600}
+{"o":266.6478558017,"h":267.4289404362,"l":265.42530801,"c":266.5189095763,"v":392761.0961551233,"t":1716433200}
+{"o":266.5189095763,"h":266.7747628317,"l":264.1162379086,"c":264.8260243889,"v":323755.6262204893,"t":1716436800}
+{"o":264.8260243889,"h":265.3342504992,"l":264.2746911746,"c":264.7531836417,"v":307601.9398809675,"t":1716440400}
+{"o":264.7531836417,"h":265.4786528655,"l":262.9592869047,"c":265.2698532569,"v":303713.5595483453,"t":1716444000}
+{"o":265.2698532569,"h":265.5389502049,"l":263.5487000946,"c":264.4863197968,"v":317063.5648286647,"t":1716447600}
+{"o":264.4863197968,"h":265.2281309201,"l":263.7505502874,"c":265.1796183081,"v":296908.2504812145,"t":1716451200}
+{"o":265.1796183081,"h":265.456917849,"l":262.7355313805,"c":263.1839580347,"v":324259.8891505212,"t":1716454800}
+{"o":263.1839580347,"h":263.7258571173,"l":258.8287569443,"c":259.3304334419,"v":396228.6987832622,"t":1716458400}
+{"o":259.3304334419,"h":262.4086403993,"l":259.0718160748,"c":262.1966600789,"v":419208.8825975849,"t":1716462000}
+{"o":262.1966600789,"h":264.3318720161,"l":256.11078978,"c":257.8206779592,"v":595915.9867038344,"t":1716465600}
+{"o":257.8206779592,"h":259.1138310636,"l":252.2222789967,"c":255.4299652551,"v":688074.4522152361,"t":1716469200}
+{"o":255.4299652551,"h":257.3354892333,"l":253.9756685997,"c":254.139679148,"v":486192.7078881633,"t":1716472800}
+{"o":254.139679148,"h":258.4977709924,"l":253.9751823164,"c":257.5259088039,"v":450197.2602326812,"t":1716476400}
+{"o":257.5259088039,"h":258.6559543188,"l":256.6842271544,"c":258.5700063772,"v":393992.8075519465,"t":1716480000}
+{"o":258.5700063772,"h":261.4230879551,"l":256.7659712873,"c":256.7659712873,"v":413487.9188794078,"t":1716483600}
+{"o":256.7659712873,"h":257.5379808693,"l":254.1357745679,"c":256.294011385,"v":557431.0014899084,"t":1716487200}
+{"o":256.294011385,"h":257.1438737238,"l":254.3752029638,"c":254.6990886804,"v":411475.9831185204,"t":1716490800}
+{"o":254.6990886804,"h":257.4158199542,"l":247.9526634744,"c":256.8933233262,"v":782140.7074976986,"t":1716494400}
+{"o":256.8933233262,"h":271.4641486354,"l":256.0811702681,"c":266.8356443685,"v":1118124.2736751228,"t":1716498000}
+{"o":266.8356443685,"h":267.739384874,"l":262.3585151271,"c":262.8686785475,"v":478361.5354804356,"t":1716501600}
+{"o":262.8686785475,"h":263.863474507,"l":260.9844839748,"c":262.9317185865,"v":404846.300976364,"t":1716505200}
+{"o":262.9317185865,"h":262.9317185865,"l":259.8908601787,"c":260.193973231,"v":388196.3290979881,"t":1716508800}
+{"o":260.193973231,"h":260.193973231,"l":258.0591250064,"c":258.1239234372,"v":298368.9633445304,"t":1716512400}
+{"o":258.1239234372,"h":259.5281640416,"l":256.0923811069,"c":257.971687047,"v":345367.5066163332,"t":1716516000}
+{"o":257.971687047,"h":258.4999255982,"l":255.9762682195,"c":256.68411701,"v":375569.0268410437,"t":1716519600}
+{"o":256.68411701,"h":256.68411701,"l":252.1498260104,"c":252.3434755288,"v":301050.0924212675,"t":1716523200}
+{"o":252.3434755288,"h":252.3483565479,"l":248.0321789207,"c":249.7608417329,"v":405096.7630535034,"t":1716526800}
+{"o":249.7608417329,"h":250.8864422595,"l":247.1497426501,"c":248.3358833438,"v":458335.8839233631,"t":1716530400}
+{"o":248.3358833438,"h":249.4794606822,"l":246.5289725668,"c":247.8735244715,"v":382622.5136673945,"t":1716534000}
+{"o":247.8735244715,"h":248.1938996122,"l":242.6040698723,"c":246.7492644326,"v":440885.3547653617,"t":1716537600}
+{"o":246.7492644326,"h":247.7428082966,"l":245.3131676897,"c":247.4919702938,"v":352661.9006076584,"t":1716541200}
+{"o":247.4919702938,"h":247.8198280193,"l":246.0136646392,"c":246.7762192241,"v":332336.1516392031,"t":1716544800}
+{"o":246.7762192241,"h":248.4958273963,"l":246.4038115537,"c":248.0581951575,"v":325116.3713873636,"t":1716548400}
+{"o":248.0581951575,"h":250.2021365158,"l":247.772091105,"c":248.7716286571,"v":350758.085651524,"t":1716552000}
+{"o":248.7716286571,"h":249.686214438,"l":246.6252158752,"c":246.9618095126,"v":510826.8409185617,"t":1716555600}
+{"o":246.9618095126,"h":251.2688902301,"l":246.3875249504,"c":249.8620707279,"v":545041.9043266146,"t":1716559200}
+{"o":249.8620707279,"h":252.2528899288,"l":248.7706731534,"c":249.6152580266,"v":630276.8197984954,"t":1716562800}
+{"o":249.6152580266,"h":249.7139647173,"l":245.8724442072,"c":247.3251565931,"v":434906.5884190891,"t":1716566400}
+{"o":247.3251565931,"h":251.5825949636,"l":246.6663473647,"c":251.5825949636,"v":424539.6670905934,"t":1716570000}
+{"o":251.5825949636,"h":254.1686796196,"l":251.0337879703,"c":251.7470139998,"v":436229.8087433896,"t":1716573600}
+{"o":251.7470139998,"h":252.2468644466,"l":250.2621896889,"c":251.1884965131,"v":391158.9398545232,"t":1716577200}
+{"o":251.1884965131,"h":251.8567407448,"l":250.0925341588,"c":250.7537506922,"v":370729.8575406834,"t":1716580800}
+{"o":250.7537506922,"h":251.5171328792,"l":249.0774514085,"c":250.002474483,"v":360078.8295496327,"t":1716584400}
+{"o":250.002474483,"h":250.5341238463,"l":248.8205316677,"c":249.7177077263,"v":300549.6253772685,"t":1716588000}
+{"o":249.7177077263,"h":250.9230894608,"l":249.4306967174,"c":250.3151502127,"v":319308.0346702327,"t":1716591600}
+{"o":250.3151502127,"h":250.3151502127,"l":247.8987861307,"c":248.1507720215,"v":359278.7146812548,"t":1716595200}
+{"o":248.1507720215,"h":251.2295715641,"l":247.7062894555,"c":250.4706418432,"v":439540.033131408,"t":1716598800}
+{"o":250.4706418432,"h":253.3112444917,"l":250.371272897,"c":252.4325531865,"v":385784.276628872,"t":1716602400}
+{"o":252.4325531865,"h":253.0440644415,"l":250.9574559699,"c":253.0337766926,"v":358255.97151039,"t":1716606000}
+{"o":253.0337766926,"h":253.7499801746,"l":252.2056050351,"c":253.5328291059,"v":358521.9094599205,"t":1716609600}
+{"o":253.5328291059,"h":253.5543024022,"l":251.910938925,"c":252.906850021,"v":330555.5123244604,"t":1716613200}
+{"o":252.906850021,"h":252.9370795205,"l":251.2375048052,"c":251.3327708369,"v":303743.2861394083,"t":1716616800}
+{"o":251.3327708369,"h":252.8957361708,"l":250.9576487082,"c":252.3726660856,"v":340453.4871467232,"t":1716620400}
+{"o":252.3726660856,"h":253.593017719,"l":251.2956660499,"c":251.8566801116,"v":349307.9705240307,"t":1716624000}
+{"o":251.8566801116,"h":253.4768643723,"l":251.24818828,"c":252.950994859,"v":362709.9453949195,"t":1716627600}
+{"o":252.950994859,"h":254.1770133776,"l":252.0957080908,"c":253.7033691987,"v":307781.4518041518,"t":1716631200}
+{"o":253.7033691987,"h":254.3874050677,"l":251.6311163307,"c":251.6671043874,"v":289300.1337118573,"t":1716634800}
+{"o":251.6671043874,"h":252.1645651196,"l":250.2321933104,"c":250.6975004796,"v":309703.1451540214,"t":1716638400}
+{"o":250.6975004796,"h":251.3831888307,"l":248.7881964982,"c":249.3091588876,"v":412776.1119037274,"t":1716642000}
+{"o":249.3091588876,"h":251.664942008,"l":249.2971769153,"c":251.0968520754,"v":314967.4942058125,"t":1716645600}
+{"o":251.0968520754,"h":251.9798440657,"l":250.1720694321,"c":250.5982910989,"v":358115.0200300355,"t":1716649200}
+{"o":250.5982910989,"h":250.8354037975,"l":249.2006322792,"c":249.3190625293,"v":329606.6002426443,"t":1716652800}
+{"o":249.3190625293,"h":250.4207281768,"l":248.7164383174,"c":248.7921072186,"v":333482.1969321315,"t":1716656400}
+{"o":248.7921072186,"h":249.9268275915,"l":248.3944368617,"c":249.9268275915,"v":337596.6427271495,"t":1716660000}
+{"o":249.9268275915,"h":250.3576894807,"l":248.9936170708,"c":249.5251225546,"v":402796.7717860515,"t":1716663600}
+{"o":249.5251225546,"h":250.0480971176,"l":248.5261329242,"c":249.2277897344,"v":334563.861305237,"t":1716667200}
+{"o":249.2277897344,"h":250.0114279692,"l":249.1656346125,"c":249.8470341413,"v":295928.6308404664,"t":1716670800}
+{"o":249.8470341413,"h":250.6478326669,"l":249.3194995786,"c":250.4408736404,"v":289689.1533415564,"t":1716674400}
+{"o":250.4408736404,"h":251.6144294642,"l":250.4243677299,"c":251.1843356301,"v":420423.1518473694,"t":1716678000}
+{"o":251.1843356301,"h":251.1843356301,"l":250.0122312771,"c":250.0122312771,"v":451240.7016293777,"t":1716681600}
+{"o":250.0122312771,"h":250.9244310824,"l":248.5704292327,"c":248.7950434569,"v":464922.8187338266,"t":1716685200}
+{"o":248.7950434569,"h":249.1220599359,"l":246.2251936189,"c":247.3956757195,"v":479387.0922518968,"t":1716688800}
+{"o":247.3956757195,"h":248.3480187159,"l":245.9103752618,"c":248.0768019631,"v":387579.5451102858,"t":1716692400}
+{"o":248.0768019631,"h":248.0768019631,"l":246.2550847692,"c":247.1513159775,"v":316338.0669430862,"t":1716696000}
+{"o":247.1513159775,"h":248.7179439065,"l":246.1432753496,"c":248.7179439065,"v":300620.7290750647,"t":1716699600}
+{"o":248.7179439065,"h":249.1292640045,"l":247.5046411079,"c":247.7665911638,"v":265192.1390714669,"t":1716703200}
+{"o":247.7665911638,"h":248.8056216469,"l":245.6343533422,"c":246.7334361736,"v":337464.8577485479,"t":1716706800}
+{"o":246.7334361736,"h":247.5217306376,"l":244.5651417636,"c":245.1209979676,"v":380417.9205843866,"t":1716710400}
+{"o":245.1209979676,"h":245.608470733,"l":242.0294540085,"c":243.1369301282,"v":384941.4349545882,"t":1716714000}
+{"o":243.1369301282,"h":245.0706841913,"l":243.134971242,"c":245.0706841913,"v":310313.4195246393,"t":1716717600}
+{"o":245.0706841913,"h":245.5048163534,"l":243.7368468053,"c":244.5965733778,"v":322647.3001166646,"t":1716721200}
+{"o":244.5965733778,"h":244.776841593,"l":243.146137405,"c":244.0541305608,"v":345235.3571972029,"t":1716724800}
+{"o":244.0541305608,"h":245.8613633424,"l":243.6017452404,"c":245.8613633424,"v":303517.041142194,"t":1716728400}
+{"o":245.8613633424,"h":246.7090640366,"l":244.4049783355,"c":246.6020175304,"v":474481.2932680181,"t":1716732000}
+{"o":246.6020175304,"h":247.3376631324,"l":242.349704857,"c":243.0608680238,"v":474285.3195642623,"t":1716735600}
+{"o":243.0608680238,"h":243.8990185039,"l":242.0615439818,"c":243.2507903258,"v":428340.066516288,"t":1716739200}
+{"o":243.2507903258,"h":243.4476063394,"l":241.3289094096,"c":241.7538854522,"v":390100.1381489409,"t":1716742800}
+{"o":241.7538854522,"h":242.2020187886,"l":240.3460613655,"c":241.3946855903,"v":479113.8661335017,"t":1716746400}
+{"o":241.3946855903,"h":242.7785281304,"l":241.0353602259,"c":242.6726299372,"v":444940.052724136,"t":1716750000}
+{"o":242.6726299372,"h":242.8662186933,"l":241.5437825617,"c":241.8617323559,"v":483375.5763864859,"t":1716753600}
+{"o":241.8617323559,"h":243.6188658485,"l":240.3551789369,"c":243.6188658485,"v":646349.8273933697,"t":1716757200}
+{"o":243.6188658485,"h":244.9434017089,"l":243.2275604921,"c":244.1640428284,"v":804977.0958574087,"t":1716760800}
+{"o":244.1640428284,"h":244.4338611261,"l":242.7393003079,"c":243.6569745162,"v":535486.3248076272,"t":1716764400}
+{"o":243.6569745162,"h":247.8242005386,"l":243.6087930873,"c":246.8796265143,"v":462658.4998381141,"t":1716768000}
+{"o":246.8796265143,"h":248.5363450762,"l":246.0305136278,"c":247.2136738315,"v":422429.2792348369,"t":1716771600}
+{"o":247.2136738315,"h":247.6000165783,"l":244.6811577113,"c":245.0258680794,"v":482255.1956029687,"t":1716775200}
+{"o":245.0258680794,"h":247.9324449354,"l":244.7870554343,"c":246.643083752,"v":389775.8399532757,"t":1716778800}
+{"o":246.643083752,"h":248.2120145616,"l":246.6202613213,"c":247.1960012702,"v":468116.8527806049,"t":1716782400}
+{"o":247.1960012702,"h":247.931448228,"l":244.5177238913,"c":245.6847624284,"v":408504.7333576517,"t":1716786000}
+{"o":245.6847624284,"h":246.9556300013,"l":245.493556272,"c":245.4946485653,"v":379185.4957553837,"t":1716789600}
+{"o":245.4946485653,"h":247.0075191511,"l":244.7398639566,"c":246.9530019443,"v":363069.2008403222,"t":1716793200}
+{"o":246.9530019443,"h":248.6479620746,"l":246.3592303033,"c":246.817029422,"v":400262.1756530204,"t":1716796800}
+{"o":246.817029422,"h":247.707161639,"l":246.1699797063,"c":247.3756706933,"v":379538.3175423137,"t":1716800400}
+{"o":247.3756706933,"h":248.2263985847,"l":246.5058853176,"c":248.2059170138,"v":385735.2427008951,"t":1716804000}
+{"o":248.2059170138,"h":250.5833611911,"l":247.8052870511,"c":250.0017937755,"v":404305.5005227072,"t":1716807600}
+{"o":250.0017937755,"h":250.6346964888,"l":248.6822106494,"c":248.7758852748,"v":443174.4916148812,"t":1716811200}
+{"o":248.7758852748,"h":252.1340921734,"l":248.7758852748,"c":251.3096684844,"v":617009.9857116106,"t":1716814800}
+{"o":251.3096684844,"h":252.3527668626,"l":249.9788140479,"c":252.1689993855,"v":725979.31196291,"t":1716818400}
+{"o":252.1689993855,"h":255.6394771756,"l":251.8515409075,"c":255.1494991532,"v":642450.7138251553,"t":1716822000}
+{"o":255.1494991532,"h":256.6014439421,"l":254.3164738075,"c":255.5653323905,"v":878847.0567323739,"t":1716825600}
+{"o":255.5653323905,"h":256.8532557932,"l":255.2419840743,"c":255.3169298424,"v":764077.5854058147,"t":1716829200}
+{"o":255.3169298424,"h":256.0800448528,"l":253.7530458209,"c":253.7530458209,"v":552068.9050556952,"t":1716832800}
+{"o":253.7530458209,"h":254.7542354182,"l":249.0164238994,"c":251.3506874354,"v":625247.8931347585,"t":1716836400}
+{"o":251.3506874354,"h":254.5217497286,"l":251.1402125773,"c":254.3197549941,"v":544407.4734440402,"t":1716840000}
+{"o":254.3197549941,"h":255.2101176613,"l":253.5438327506,"c":254.2775623911,"v":405051.2124466087,"t":1716843600}
+{"o":254.2775623911,"h":256.71522917,"l":253.7229123037,"c":255.2061391332,"v":514944.7745227813,"t":1716847200}
+{"o":255.2061391332,"h":255.4086082426,"l":252.1088324071,"c":253.6575695898,"v":443699.471327353,"t":1716850800}
+{"o":253.6575695898,"h":254.88663675,"l":252.461014757,"c":253.2026386724,"v":543973.3092351152,"t":1716854400}
+{"o":253.2026386724,"h":256.5072418609,"l":250.4295359813,"c":250.7811430454,"v":581521.5503827685,"t":1716858000}
+{"o":250.7811430454,"h":252.6335567856,"l":248.6647147062,"c":251.8305122396,"v":595654.1276157729,"t":1716861600}
+{"o":251.8305122396,"h":252.3805877564,"l":247.7618533113,"c":249.392570008,"v":414485.1485403343,"t":1716865200}
+{"o":249.392570008,"h":249.9198018641,"l":246.0926515749,"c":246.9567007057,"v":438146.3950587866,"t":1716868800}
+{"o":246.9567007057,"h":248.9192220636,"l":246.3012051943,"c":248.746909838,"v":363159.0159614558,"t":1716872400}
+{"o":248.746909838,"h":249.475542558,"l":247.5627939315,"c":248.6340412983,"v":325264.7462858079,"t":1716876000}
+{"o":248.6340412983,"h":249.0283618652,"l":247.1228625687,"c":247.7412967225,"v":332157.0188325117,"t":1716879600}
+{"o":247.7412967225,"h":250.5902405148,"l":247.3467443189,"c":249.980264087,"v":461849.7012363618,"t":1716883200}
+{"o":249.980264087,"h":250.8665266796,"l":249.1132509765,"c":250.2890615134,"v":417990.827382557,"t":1716886800}
+{"o":250.2890615134,"h":253.8675699125,"l":250.1293400694,"c":252.8605793489,"v":504771.3019811813,"t":1716890400}
+{"o":252.8605793489,"h":253.6612635481,"l":251.3436649506,"c":253.3537904676,"v":486866.689814307,"t":1716894000}
+{"o":253.3537904676,"h":256.2800346361,"l":252.6498239362,"c":255.3365492644,"v":541761.4298237904,"t":1716897600}
+{"o":255.3365492644,"h":258.2397285002,"l":252.5602389614,"c":253.0623889205,"v":787314.5328258504,"t":1716901200}
+{"o":253.0623889205,"h":256.5789784912,"l":249.3147342783,"c":251.4730535401,"v":799108.8207008693,"t":1716904800}
+{"o":251.4730535401,"h":252.215138808,"l":248.1597209647,"c":250.9082393837,"v":726830.8736425427,"t":1716908400}
+{"o":250.9082393837,"h":251.506563801,"l":247.6682346247,"c":248.8150920038,"v":614441.9829120445,"t":1716912000}
+{"o":248.8150920038,"h":250.3175411338,"l":248.2721351461,"c":248.971121963,"v":517202.9580254268,"t":1716915600}
+{"o":248.971121963,"h":250.5621732038,"l":247.7946941047,"c":250.0388332131,"v":570069.8187788189,"t":1716919200}
+{"o":250.0388332131,"h":254.6556547891,"l":249.8614600532,"c":254.1108538778,"v":552263.9351882556,"t":1716922800}
+{"o":254.1108538778,"h":254.5772160239,"l":252.4790818283,"c":252.9737099971,"v":480031.9473064487,"t":1716926400}
+{"o":252.9737099971,"h":253.3487224755,"l":251.7043877612,"c":251.8099926712,"v":466444.8621646862,"t":1716930000}
+{"o":251.8099926712,"h":253.2098421222,"l":251.7641370424,"c":252.0634680073,"v":636626.9433093424,"t":1716933600}
+{"o":252.0634680073,"h":252.5829676514,"l":251.0303840889,"c":251.5796273032,"v":494367.679787388,"t":1716937200}
+{"o":251.5796273032,"h":252.2268480444,"l":250.5392789271,"c":251.2729980313,"v":724745.8347194399,"t":1716940800}
+{"o":251.2729980313,"h":251.898491211,"l":249.7335089498,"c":250.6528231292,"v":578953.1381059369,"t":1716944400}
+{"o":250.6528231292,"h":253.2408557549,"l":250.4247020673,"c":252.8870388956,"v":579668.906313007,"t":1716948000}
+{"o":252.8870388956,"h":257.2461473319,"l":252.8869775731,"c":256.903675166,"v":686058.3080379176,"t":1716951600}
+{"o":256.903675166,"h":257.9166910041,"l":256.015176909,"c":256.6149911654,"v":570126.7865579466,"t":1716955200}
+{"o":256.6149911654,"h":256.6304633139,"l":255.392120954,"c":256.4222278683,"v":478384.3623732379,"t":1716958800}
+{"o":256.4222278683,"h":259.1921255977,"l":256.1543865677,"c":258.0835645164,"v":477165.1210577654,"t":1716962400}
+{"o":258.0835645164,"h":258.3470613106,"l":254.7237690561,"c":254.7237690561,"v":540876.3881763527,"t":1716966000}
+{"o":254.7237690561,"h":255.0123923635,"l":250.7810499292,"c":252.0195442147,"v":588716.0706654944,"t":1716969600}
+{"o":252.0195442147,"h":253.0435040269,"l":249.9217893694,"c":251.861231416,"v":465124.5464971043,"t":1716973200}
+{"o":251.861231416,"h":253.8097924324,"l":251.3532579804,"c":253.6781156943,"v":403271.0832375563,"t":1716976800}
+{"o":253.6781156943,"h":253.85085519,"l":250.8526915706,"c":250.9289448728,"v":378567.7357695451,"t":1716980400}
+{"o":250.9289448728,"h":252.3202438344,"l":249.2955589916,"c":251.7228418701,"v":504363.8146249764,"t":1716984000}
+{"o":251.7228418701,"h":253.3378138148,"l":250.3109721599,"c":251.6105531358,"v":656077.7165502956,"t":1716987600}
+{"o":251.6105531358,"h":252.9326413554,"l":247.9964680416,"c":252.5295962999,"v":683867.51810726,"t":1716991200}
+{"o":252.5295962999,"h":253.2647487436,"l":250.940071032,"c":251.4364392993,"v":542816.3179197045,"t":1716994800}
+{"o":251.4364392993,"h":256.111053726,"l":249.9466696189,"c":255.6974856265,"v":717032.637340873,"t":1716998400}
+{"o":255.6974856265,"h":255.810458136,"l":252.1369121985,"c":253.8753255561,"v":661280.8442138484,"t":1717002000}
+{"o":253.8753255561,"h":255.0199485432,"l":251.3214998744,"c":252.7443895234,"v":585897.136549382,"t":1717005600}
+{"o":252.7443895234,"h":255.6262847581,"l":252.4009386903,"c":252.5306369544,"v":474921.676583337,"t":1717009200}
+{"o":252.5306369544,"h":253.028471056,"l":251.4439462922,"c":251.9941885833,"v":464708.9788414778,"t":1717012800}
+{"o":251.9941885833,"h":253.2135529136,"l":250.3278672677,"c":252.5645663106,"v":579621.7069885532,"t":1717016400}
+{"o":252.5645663106,"h":253.3045451669,"l":251.4935588505,"c":252.9733451241,"v":460477.3651413263,"t":1717020000}
+{"o":252.9733451241,"h":253.0826491245,"l":250.5508705303,"c":250.8682623387,"v":459946.7324209263,"t":1717023600}
+{"o":250.8682623387,"h":252.4667413003,"l":250.3623048214,"c":250.6895963791,"v":642228.2921264534,"t":1717027200}
+{"o":250.6895963791,"h":251.4623682855,"l":250.147389309,"c":251.0784901233,"v":567268.8679397671,"t":1717030800}
+{"o":251.0784901233,"h":254.8292856997,"l":250.9599976848,"c":253.3911530197,"v":416028.1633942823,"t":1717034400}
+{"o":253.3911530197,"h":253.9081442834,"l":252.4883813934,"c":253.3816579366,"v":339013.6842303451,"t":1717038000}
+{"o":253.3816579366,"h":254.7623792638,"l":252.5597254217,"c":253.5581185934,"v":347220.1065239969,"t":1717041600}
+{"o":253.5581185934,"h":253.5698229498,"l":250.9128708454,"c":251.5545460059,"v":374382.6241597364,"t":1717045200}
+{"o":251.5545460059,"h":251.5564200442,"l":247.6022146772,"c":247.7168190776,"v":548315.2014698004,"t":1717048800}
+{"o":247.7168190776,"h":248.4697759476,"l":245.0645401254,"c":246.0772019825,"v":552030.1273639337,"t":1717052400}
+{"o":246.0772019825,"h":247.0514528669,"l":243.836563496,"c":246.8390068688,"v":476385.3988829487,"t":1717056000}
+{"o":246.8390068688,"h":247.3492834424,"l":245.5630992356,"c":247.3362934693,"v":350535.6505337653,"t":1717059600}
+{"o":247.3362934693,"h":249.2831368179,"l":246.1510723976,"c":248.6452783915,"v":397870.8443032852,"t":1717063200}
+{"o":248.6452783915,"h":249.4768687966,"l":247.8066502132,"c":247.8712417486,"v":373766.4402412153,"t":1717066800}
+{"o":247.8712417486,"h":250.2446766173,"l":247.6733779272,"c":249.9241990883,"v":402419.8087822672,"t":1717070400}
+{"o":249.9241990883,"h":251.7280770048,"l":249.1854444265,"c":250.8305702853,"v":506581.4239534184,"t":1717074000}
+{"o":250.8305702853,"h":253.0999358432,"l":250.6840169998,"c":250.6840169998,"v":499571.655607031,"t":1717077600}
+{"o":250.6840169998,"h":252.0555194902,"l":249.7324248825,"c":251.3068270012,"v":487096.1472631437,"t":1717081200}
+{"o":251.3068270012,"h":253.5125182075,"l":250.9177436037,"c":253.2909954191,"v":539754.3171135589,"t":1717084800}
+{"o":253.2909954191,"h":257.4132047241,"l":252.6859565635,"c":255.8207690048,"v":536636.1681515732,"t":1717088400}
+{"o":255.8207690048,"h":256.3914048156,"l":254.2816505926,"c":254.8787727155,"v":472059.3728005576,"t":1717092000}
+{"o":254.8787727155,"h":254.914880289,"l":250.6046581646,"c":251.3656385751,"v":463154.999444203,"t":1717095600}
+{"o":251.3656385751,"h":251.3656385751,"l":248.0585465577,"c":249.6687195716,"v":551543.5011942424,"t":1717099200}
+{"o":249.6687195716,"h":249.8624370304,"l":247.3531044222,"c":248.9383662338,"v":688725.6760591296,"t":1717102800}
+{"o":248.9383662338,"h":249.4501442127,"l":248.2551374871,"c":249.4501442127,"v":513619.4215890687,"t":1717106400}
+{"o":249.4501442127,"h":250.1440407233,"l":248.9196250873,"c":249.0307041104,"v":444941.3674398527,"t":1717110000}
+{"o":249.0307041104,"h":249.2081652325,"l":247.0744723394,"c":248.4739065546,"v":433285.0906440957,"t":1717113600}
+{"o":248.4739065546,"h":249.9040337037,"l":247.9442943337,"c":247.9926832072,"v":354981.4369034944,"t":1717117200}
+{"o":247.9926832072,"h":249.9301403873,"l":247.9912407473,"c":249.2309625078,"v":333599.0021749467,"t":1717120800}
+{"o":249.2309625078,"h":249.906226321,"l":248.9136962485,"c":249.606893649,"v":299637.7372481023,"t":1717124400}
+{"o":249.606893649,"h":250.1908394066,"l":249.0549635436,"c":249.3206004005,"v":319798.718380475,"t":1717128000}
+{"o":249.3206004005,"h":249.3235048789,"l":246.1830155476,"c":247.5868353648,"v":377761.0561334004,"t":1717131600}
+{"o":247.5868353648,"h":248.7434858895,"l":247.1045865531,"c":247.605695855,"v":283531.8795868108,"t":1717135200}
+{"o":247.605695855,"h":248.7660006259,"l":247.5287179017,"c":248.5450256986,"v":258240.3128705029,"t":1717138800}
+{"o":248.5450256986,"h":249.6612680309,"l":248.4414655493,"c":249.2354414958,"v":268927.4861207698,"t":1717142400}
+{"o":249.2354414958,"h":249.4307128733,"l":247.820806186,"c":248.9609900452,"v":443222.7171733516,"t":1717146000}
+{"o":248.9609900452,"h":250.1479389724,"l":248.665233406,"c":249.9633218442,"v":319674.3991582179,"t":1717149600}
+{"o":249.9633218442,"h":252.0149753012,"l":249.7304567712,"c":251.6397917927,"v":320850.1142117006,"t":1717153200}
+{"o":251.6397917927,"h":254.9166385986,"l":251.2660277721,"c":252.9278767403,"v":517505.0524229971,"t":1717156800}
+{"o":252.9278767403,"h":254.3080128316,"l":249.5904288727,"c":249.7882146498,"v":487930.1706213247,"t":1717160400}
+{"o":249.7882146498,"h":249.7882146498,"l":247.1734620132,"c":248.4903283494,"v":634313.0549206227,"t":1717164000}
+{"o":248.4903283494,"h":248.8934306796,"l":245.6775513812,"c":245.6962814601,"v":483517.6975166055,"t":1717167600}
+{"o":245.6962814601,"h":247.3193039625,"l":244.4734308031,"c":247.1227388233,"v":588336.1059926741,"t":1717171200}
+{"o":247.1227388233,"h":247.7902164744,"l":246.601485707,"c":247.6123269459,"v":392348.394815911,"t":1717174800}
+{"o":247.6123269459,"h":247.9011124453,"l":246.4506271362,"c":247.3740776946,"v":341433.6502177633,"t":1717178400}
+{"o":247.3740776946,"h":248.8493068112,"l":247.0178769235,"c":248.0882491011,"v":399747.0478593303,"t":1717182000}
+{"o":248.0882491011,"h":248.7138033781,"l":247.4981669829,"c":248.4242110291,"v":416800.7516183474,"t":1717185600}
+{"o":248.4242110291,"h":248.984824956,"l":248.0913164657,"c":248.1923999958,"v":402638.0078147276,"t":1717189200}
+{"o":248.1923999958,"h":248.5861916943,"l":247.7022055171,"c":247.8704120753,"v":317007.1512909143,"t":1717192800}
+{"o":247.8704120753,"h":247.9453845685,"l":246.1769127019,"c":246.9145812838,"v":388296.2799840823,"t":1717196400}
+{"o":246.9145812838,"h":249.1494348037,"l":246.9145812838,"c":248.8159504065,"v":379700.9160300826,"t":1717200000}
+{"o":248.8159504065,"h":249.1826605137,"l":247.9736203267,"c":248.7188249268,"v":341883.5457760004,"t":1717203600}
+{"o":248.7188249268,"h":249.9084267609,"l":248.6007825252,"c":249.9084267609,"v":316333.9339301481,"t":1717207200}
+{"o":249.9084267609,"h":250.2271338894,"l":249.0671236537,"c":249.274051805,"v":299235.5768574549,"t":1717210800}
+{"o":249.274051805,"h":249.7228547639,"l":248.6195918846,"c":249.5684557272,"v":311489.5283976072,"t":1717214400}
+{"o":249.5684557272,"h":249.6324973292,"l":248.7211013827,"c":249.202909531,"v":313092.5579566528,"t":1717218000}
+{"o":249.202909531,"h":249.366542279,"l":248.8345791578,"c":249.251388058,"v":292523.5580578779,"t":1717221600}
+{"o":249.251388058,"h":249.3859645626,"l":248.30578852,"c":248.7374184663,"v":299595.681308733,"t":1717225200}
+{"o":248.7374184663,"h":249.6997115895,"l":248.6603856877,"c":249.3886279404,"v":300160.9789945339,"t":1717228800}
+{"o":249.3886279404,"h":249.60426331,"l":248.8965689335,"c":248.9788172761,"v":273210.8442297212,"t":1717232400}
+{"o":248.9788172761,"h":249.3634356977,"l":248.5366916311,"c":248.5411708971,"v":244550.634710077,"t":1717236000}
+{"o":248.5411708971,"h":248.9871576378,"l":248.3599823118,"c":248.9750671891,"v":268823.7911723626,"t":1717239600}
+{"o":248.9750671891,"h":249.5736285418,"l":248.7286930512,"c":248.8004525739,"v":245933.9192164887,"t":1717243200}
+{"o":248.8004525739,"h":249.5693841122,"l":248.761779564,"c":249.2843544701,"v":324093.2965878564,"t":1717246800}
+{"o":249.2843544701,"h":250.0454867094,"l":249.0514230077,"c":249.7540535671,"v":519405.0005172889,"t":1717250400}
+{"o":249.7540535671,"h":250.4686316799,"l":249.4995074832,"c":249.4995074832,"v":405388.5566629814,"t":1717254000}
+{"o":249.4995074832,"h":249.7948707623,"l":248.9162882346,"c":249.2857383625,"v":374247.0382224679,"t":1717257600}
+{"o":249.2857383625,"h":249.7404528916,"l":248.8943091505,"c":249.7036994852,"v":391403.6952867469,"t":1717261200}
+{"o":249.7036994852,"h":249.8368870877,"l":249.1420119519,"c":249.5711141636,"v":389064.405875512,"t":1717264800}
+{"o":249.5711141636,"h":249.9470763984,"l":249.2310377333,"c":249.6861411118,"v":469799.3521991915,"t":1717268400}
+{"o":249.6861411118,"h":250.1888444816,"l":249.256837041,"c":249.5527498633,"v":426843.9863103579,"t":1717272000}
+{"o":249.5527498633,"h":249.6147367989,"l":248.7820373129,"c":249.016527698,"v":441371.3228989667,"t":1717275600}
+{"o":249.016527698,"h":249.397303632,"l":248.4972313809,"c":248.6683990561,"v":401930.8881886487,"t":1717279200}
+{"o":248.6683990561,"h":248.9344270779,"l":247.0443032922,"c":247.7624157808,"v":416759.4533875772,"t":1717282800}
+{"o":247.7624157808,"h":248.8719201448,"l":247.4586687942,"c":248.6727693264,"v":333194.0541607232,"t":1717286400}
+{"o":248.6727693264,"h":249.2337318629,"l":248.1294434912,"c":248.2039901183,"v":426618.5365620387,"t":1717290000}
+{"o":248.2039901183,"h":248.6882516962,"l":246.7830011269,"c":247.2683314543,"v":467145.9670046358,"t":1717293600}
+{"o":247.2683314543,"h":247.989720956,"l":247.0646725211,"c":247.8262908224,"v":399208.4091696605,"t":1717297200}
+{"o":247.8262908224,"h":247.9888551618,"l":247.2002239832,"c":247.4021451331,"v":344714.2184453392,"t":1717300800}
+{"o":247.4021451331,"h":247.9396477346,"l":247.4021451331,"c":247.6384822282,"v":283611.6201311241,"t":1717304400}
+{"o":247.6384822282,"h":248.4318704297,"l":247.6025059162,"c":247.9201812896,"v":291298.6492993078,"t":1717308000}
+{"o":247.9201812896,"h":248.0647867299,"l":245.9848424436,"c":246.1126617407,"v":323597.5054657824,"t":1717311600}
+{"o":246.1126617407,"h":246.8973639573,"l":245.9464871172,"c":246.4200390099,"v":249761.2970018518,"t":1717315200}
+{"o":246.4200390099,"h":291.6598084577,"l":244.8474744186,"c":290.2272401989,"v":315851.52344294,"t":1717318800}
+{"o":290.2272401989,"h":290.4531557798,"l":289.0554032647,"c":290.2564693308,"v":258167.129785316,"t":1717322400}
+{"o":290.2564693308,"h":293.0932785201,"l":289.4813659433,"c":292.8750670115,"v":307612.9173192701,"t":1717326000}
+{"o":292.8750670115,"h":293.2360137281,"l":290.8258584276,"c":290.9874779749,"v":307156.9753788867,"t":1717329600}
+{"o":290.9874779749,"h":292.5875243831,"l":290.2721060475,"c":292.1058428218,"v":300100.8353424394,"t":1717333200}
+{"o":292.1058428218,"h":292.6243207208,"l":290.5693233532,"c":292.0522399346,"v":434316.9496748771,"t":1717336800}
+{"o":292.0522399346,"h":292.0895458243,"l":290.6554796196,"c":291.2897741682,"v":505215.0257516516,"t":1717340400}
+{"o":291.2897741682,"h":291.5469080817,"l":289.2256065873,"c":290.0436934203,"v":452344.6610434594,"t":1717344000}
+{"o":290.0436934203,"h":290.0574041343,"l":286.1082998825,"c":286.1082998825,"v":470888.4794855536,"t":1717347600}
+{"o":286.1082998825,"h":288.0536668028,"l":284.4320669889,"c":287.5471293949,"v":541097.5184860176,"t":1717351200}
+{"o":287.5471293949,"h":288.0626124003,"l":286.0043881064,"c":287.7720460239,"v":425511.2331402377,"t":1717354800}
+{"o":287.7720460239,"h":287.8946695925,"l":285.0583839107,"c":287.7790582965,"v":427249.8397509778,"t":1717358400}
+{"o":287.7790582965,"h":288.0957994797,"l":286.7977348319,"c":286.7977348319,"v":599897.2490057164,"t":1717362000}
+{"o":286.7977348319,"h":288.4200941173,"l":286.5683049322,"c":287.9999723355,"v":410476.374473982,"t":1717365600}
+{"o":287.9999723355,"h":288.6475266754,"l":287.6973105721,"c":287.6973105721,"v":348847.4902370573,"t":1717369200}
+{"o":287.6973105721,"h":288.3172988012,"l":285.1479781369,"c":286.5225451083,"v":767653.3715931363,"t":1717372800}
+{"o":286.5225451083,"h":290.7879011638,"l":286.4338322837,"c":290.2250300038,"v":690241.7082569071,"t":1717376400}
+{"o":290.2250300038,"h":291.3039953415,"l":289.0025942326,"c":289.3775799217,"v":442529.0861215239,"t":1717380000}
+{"o":289.3775799217,"h":289.594334756,"l":287.6416967279,"c":288.710247021,"v":415105.627191045,"t":1717383600}
+{"o":288.710247021,"h":289.5061713911,"l":287.0310244496,"c":288.8156456069,"v":456775.9731995396,"t":1717387200}
+{"o":288.8156456069,"h":291.3412257094,"l":288.8024178913,"c":290.3744757518,"v":437125.5161000013,"t":1717390800}
+{"o":290.3744757518,"h":292.3298731653,"l":289.81668653,"c":291.7920878783,"v":429066.9935292059,"t":1717394400}
+{"o":291.7920878783,"h":292.417262925,"l":290.3948574334,"c":291.6502428116,"v":393245.1740097224,"t":1717398000}
+{"o":291.6502428116,"h":294.4439550558,"l":291.4025608017,"c":292.4041198496,"v":431340.5256820207,"t":1717401600}
+{"o":292.4041198496,"h":292.5859834907,"l":290.6790480444,"c":291.3683207909,"v":340037.3250447389,"t":1717405200}
+{"o":291.3683207909,"h":292.5585474319,"l":290.5998566357,"c":290.8443811857,"v":373070.1952257201,"t":1717408800}
+{"o":290.8443811857,"h":291.8742975657,"l":290.2774647376,"c":290.6774625249,"v":371553.3883444267,"t":1717412400}
+{"o":290.6774625249,"h":294.0530428997,"l":290.6774625249,"c":293.9720280589,"v":436518.6259663201,"t":1717416000}
+{"o":293.9720280589,"h":295.0875308352,"l":293.1339302354,"c":293.3196019791,"v":571068.6343963665,"t":1717419600}
+{"o":293.3196019791,"h":294.0068307918,"l":287.6607800608,"c":288.2882673653,"v":690643.6352480756,"t":1717423200}
+{"o":288.2882673653,"h":291.4912066941,"l":288.1265239235,"c":290.6719174789,"v":637487.5190998313,"t":1717426800}
+{"o":290.6719174789,"h":290.9134892732,"l":288.615857488,"c":289.7076416717,"v":492997.0549781322,"t":1717430400}
+{"o":289.7076416717,"h":292.6310174768,"l":288.8200926051,"c":291.5370938558,"v":514183.4278307747,"t":1717434000}
+{"o":291.5370938558,"h":293.1205338551,"l":291.005665508,"c":293.079698857,"v":447822.0723426009,"t":1717437600}
+{"o":293.079698857,"h":294.5024483162,"l":292.4398829671,"c":294.5024483162,"v":517487.6531235682,"t":1717441200}
+{"o":225.8403506199,"h":228.5154627224,"l":221.4485647294,"c":225.8403506199,"v":576831.4452435754,"t":1710244800}
+{"o":225.8403506199,"h":226.682260946,"l":222.8524843741,"c":224.3067852643,"v":585215.9898516474,"t":1710248400}
+{"o":224.3067852643,"h":226.7520517219,"l":220.8292460506,"c":222.4724375012,"v":711903.8501160954,"t":1710252000}
+{"o":222.4724375012,"h":226.6294290983,"l":219.8958539681,"c":224.2608682987,"v":808291.7255525037,"t":1710255600}
+{"o":224.2608682987,"h":225.2189090001,"l":217.3859944356,"c":218.3028045912,"v":894796.4497715706,"t":1710259200}
+{"o":218.3028045912,"h":224.461768539,"l":162.1719552232,"c":219.9530328453,"v":1311738.036547024,"t":1710262800}
+{"o":219.9530328453,"h":224.7101046469,"l":219.3573817306,"c":222.9719114514,"v":587396.0187453832,"t":1710266400}
+{"o":222.9719114514,"h":224.0723108522,"l":214.0836714165,"c":223.8561463495,"v":463689.6904060871,"t":1710270000}
+{"o":223.8561463495,"h":223.8996202255,"l":220.4694880706,"c":221.4444989511,"v":667559.618862602,"t":1710273600}
+{"o":221.4444989511,"h":221.8474329236,"l":219.4900478629,"c":220.1475095949,"v":480155.9150995055,"t":1710277200}
+{"o":220.1475095949,"h":221.9223107122,"l":219.412593362,"c":221.4377417191,"v":433795.7917132039,"t":1710280800}
+{"o":221.4377417191,"h":225.7110873871,"l":220.7170238451,"c":225.4753795533,"v":437282.6539389849,"t":1710284400}
+{"o":225.4753795533,"h":226.2980399186,"l":223.0655611024,"c":223.2715165637,"v":490010.8515577398,"t":1710288000}
+{"o":223.2715165637,"h":225.3676844351,"l":220.7961048617,"c":224.429719173,"v":552198.3318538432,"t":1710291600}
+{"o":224.429719173,"h":224.7772941672,"l":222.9034333218,"c":223.7162572899,"v":357506.2448080452,"t":1710295200}
+{"o":223.7162572899,"h":224.1308999605,"l":222.0575547797,"c":222.8949207824,"v":356321.7499047002,"t":1710298800}
+{"o":222.8949207824,"h":224.3870068685,"l":222.0293686501,"c":223.89099742,"v":338411.2143263583,"t":1710302400}
+{"o":223.89099742,"h":228.4689460931,"l":222.9950256984,"c":226.4351848265,"v":575339.2269290753,"t":1710306000}
+{"o":226.4351848265,"h":228.2915195893,"l":226.0748113399,"c":227.6469492414,"v":268233.2712793064,"t":1710309600}
+{"o":227.6469492414,"h":228.3067963149,"l":224.4560001633,"c":225.1461610649,"v":343992.9368358728,"t":1710313200}
+{"o":225.1461610649,"h":228.6361414047,"l":224.7263726904,"c":227.5001415334,"v":370096.3206471722,"t":1710316800}
+{"o":227.5001415334,"h":228.561413627,"l":226.2377431043,"c":227.0556263843,"v":295902.7739445415,"t":1710320400}
+{"o":227.0556263843,"h":228.0727090869,"l":225.6687760332,"c":227.9624231156,"v":324416.8039224151,"t":1710324000}
+{"o":227.9624231156,"h":230.9764802137,"l":226.976339449,"c":229.6196569255,"v":346400.3957249392,"t":1710327600}
+{"o":229.6196569255,"h":234.2603444029,"l":227.1529279342,"c":228.2326472852,"v":444178.9061251834,"t":1710331200}
+{"o":228.2326472852,"h":229.6127201633,"l":224.0280217643,"c":225.856781247,"v":520815.1772395439,"t":1710334800}
+{"o":225.856781247,"h":231.8376640317,"l":225.4522368112,"c":231.6327456728,"v":567139.1723865643,"t":1710338400}
+{"o":231.6327456728,"h":238.2409428192,"l":230.1080871981,"c":234.8725190024,"v":795906.7907654608,"t":1710342000}
+{"o":234.8725190024,"h":236.4434458678,"l":229.6171106508,"c":236.2165576528,"v":745094.4603243,"t":1710345600}
+{"o":236.2165576528,"h":238.4800047798,"l":235.0656951532,"c":237.7134869728,"v":679688.7543085123,"t":1710349200}
+{"o":237.7134869728,"h":241.8696504251,"l":236.8039309502,"c":240.7852787277,"v":636650.7291766945,"t":1710352800}
+{"o":240.7852787277,"h":241.7766818065,"l":238.2604111469,"c":240.551581547,"v":523182.3048665748,"t":1710356400}
+{"o":240.551581547,"h":242.0971454642,"l":232.6324202863,"c":238.6142567033,"v":515883.0131310647,"t":1710360000}
+{"o":238.6142567033,"h":251.776869052,"l":238.0848504356,"c":246.7576919301,"v":687667.6542300456,"t":1710363600}
+{"o":246.7576919301,"h":247.4611880578,"l":238.2684475927,"c":244.0169314013,"v":690764.6221530021,"t":1710367200}
+{"o":244.0169314013,"h":247.1078077607,"l":243.0915990795,"c":244.6303777185,"v":511260.9756710138,"t":1710370800}
+{"o":244.6303777185,"h":252.8925559834,"l":243.3520652245,"c":250.5270548885,"v":658453.1287319491,"t":1710374400}
+{"o":250.5270548885,"h":252.1453743806,"l":244.8923616619,"c":248.5297623055,"v":653943.7588887117,"t":1710378000}
+{"o":248.5297623055,"h":251.4523378556,"l":230.0522951946,"c":247.5238754851,"v":629596.5419333003,"t":1710381600}
+{"o":247.5238754851,"h":251.5171929663,"l":245.9954208219,"c":250.2354135624,"v":605251.711557645,"t":1710385200}
+{"o":250.2354135624,"h":250.2354135624,"l":247.6173877683,"c":248.5700326779,"v":484141.3927305382,"t":1710388800}
+{"o":248.5700326779,"h":251.8741519392,"l":246.7512824913,"c":248.9647151477,"v":513217.9880899508,"t":1710392400}
+{"o":248.9647151477,"h":254.3779862747,"l":248.3045669249,"c":252.4702181656,"v":527958.7071710653,"t":1710396000}
+{"o":252.4702181656,"h":253.7784793239,"l":248.9157409482,"c":251.3923961416,"v":509588.1959115748,"t":1710399600}
+{"o":251.3923961416,"h":252.9552259244,"l":250.9303670076,"c":252.6986334736,"v":518407.2566206808,"t":1710403200}
+{"o":252.6986334736,"h":261.2217552066,"l":252.1971933995,"c":257.2477967538,"v":677946.8436213429,"t":1710406800}
+{"o":257.2477967538,"h":260.3366195586,"l":246.6585977445,"c":258.4897833495,"v":740483.6547850412,"t":1710410400}
+{"o":258.4897833495,"h":259.0899643151,"l":251.5304639243,"c":258.4641796157,"v":670932.0269080495,"t":1710414000}
+{"o":258.4641796157,"h":259.535673597,"l":252.9583617423,"c":257.0313858012,"v":623651.3904310714,"t":1710417600}
+{"o":257.0313858012,"h":257.7570704839,"l":239.2729239196,"c":248.1952992871,"v":923608.6340091126,"t":1710421200}
+{"o":248.1952992871,"h":255.3822291723,"l":247.1944091191,"c":251.5823656639,"v":942148.8872367739,"t":1710424800}
+{"o":251.5823656639,"h":256.6206815292,"l":246.065529274,"c":249.7832328609,"v":1115801.2472163432,"t":1710428400}
+{"o":249.7832328609,"h":257.5060799281,"l":244.5938222104,"c":252.8943186673,"v":1086616.4173447411,"t":1710432000}
+{"o":252.8943186673,"h":255.7097092184,"l":249.9003331835,"c":250.222602684,"v":796983.8786758976,"t":1710435600}
+{"o":250.222602684,"h":250.8038028146,"l":241.7970864306,"c":246.0804560818,"v":836894.8168180292,"t":1710439200}
+{"o":246.0804560818,"h":249.8423310183,"l":237.7027511281,"c":242.0362873633,"v":1159190.3490875922,"t":1710442800}
+{"o":242.0362873633,"h":252.2760371823,"l":241.7358476203,"c":251.0111511971,"v":731077.5022154675,"t":1710446400}
+{"o":251.0111511971,"h":253.6152269866,"l":249.7444977823,"c":252.0443525785,"v":572212.2952224625,"t":1710450000}
+{"o":252.0443525785,"h":259.2251849029,"l":252.0366266675,"c":257.4962709517,"v":722860.4354238115,"t":1710453600}
+{"o":257.4962709517,"h":265.972645732,"l":257.2628190443,"c":262.5639289414,"v":678287.3176929227,"t":1710457200}
+{"o":262.5639289414,"h":268.0526995729,"l":262.5639289414,"c":268.0526995729,"v":750346.2511375337,"t":1710460800}
+{"o":268.0526995729,"h":276.1692450736,"l":268.0526995729,"c":274.1845108973,"v":947727.0353153372,"t":1710464400}
+{"o":274.1845108973,"h":276.767975935,"l":262.0114921179,"c":267.631081074,"v":1235718.7734081619,"t":1710468000}
+{"o":267.631081074,"h":271.5249329865,"l":254.5376398293,"c":262.5100206554,"v":1555558.949822363,"t":1710471600}
+{"o":262.5100206554,"h":267.694381818,"l":256.7385896249,"c":258.5142680163,"v":1234046.6366234801,"t":1710475200}
+{"o":258.5142680163,"h":266.6237524804,"l":257.7017324633,"c":259.8618262826,"v":1062481.2092934276,"t":1710478800}
+{"o":259.8618262826,"h":271.2670064243,"l":258.4792809101,"c":267.3782817603,"v":1063076.5206620323,"t":1710482400}
+{"o":267.3782817603,"h":268.0442334358,"l":258.0293821566,"c":262.5657272437,"v":782077.3198151514,"t":1710486000}
+{"o":262.5657272437,"h":264.2231063273,"l":249.2951463354,"c":249.5368188279,"v":1282539.6801984503,"t":1710489600}
+{"o":249.5368188279,"h":259.6454016151,"l":245.653704388,"c":258.3418504295,"v":1661394.2274254053,"t":1710493200}
+{"o":258.3418504295,"h":258.3418504295,"l":252.9994622789,"c":253.5079715777,"v":1023700.1454514032,"t":1710496800}
+{"o":253.5079715777,"h":254.6623603088,"l":247.7254499802,"c":253.3465173479,"v":1015091.9113312308,"t":1710500400}
+{"o":253.3465173479,"h":258.4863410822,"l":250.8950320702,"c":256.7623982212,"v":1076331.7205563788,"t":1710504000}
+{"o":256.7623982212,"h":274.9168128028,"l":256.109512082,"c":271.6821964326,"v":1263109.4234717391,"t":1710507600}
+{"o":271.6821964326,"h":273.4964845372,"l":266.6176633298,"c":271.9325886879,"v":1239439.4516119978,"t":1710511200}
+{"o":271.9325886879,"h":275.7268966022,"l":266.331334237,"c":271.1947313856,"v":1441675.4993229024,"t":1710514800}
+{"o":271.1947313856,"h":274.3614270415,"l":265.8970241608,"c":270.5069389737,"v":1434364.1502245907,"t":1710518400}
+{"o":270.5069389737,"h":273.0215144324,"l":267.4917029201,"c":270.5742217876,"v":966830.1726899781,"t":1710522000}
+{"o":270.5742217876,"h":280.7187581016,"l":269.1162477832,"c":278.7987617875,"v":1064248.1377553514,"t":1710525600}
+{"o":278.7987617875,"h":282.0154455202,"l":271.7433846589,"c":273.0761887066,"v":1089933.2709853114,"t":1710529200}
+{"o":273.0761887066,"h":273.6969514789,"l":261.6414354817,"c":263.7962632638,"v":1187167.1266332027,"t":1710532800}
+{"o":263.7962632638,"h":268.0768708231,"l":262.8824787309,"c":267.4486190148,"v":682832.7330347263,"t":1710536400}
+{"o":267.4486190148,"h":274.6653647365,"l":266.4217148484,"c":274.6653647365,"v":658036.3233385812,"t":1710540000}
+{"o":274.6653647365,"h":276.8309786083,"l":271.4774566182,"c":274.2150084502,"v":793198.3836350087,"t":1710543600}
+{"o":274.2150084502,"h":275.4254914984,"l":269.2651399602,"c":270.3935256101,"v":756328.9526505619,"t":1710547200}
+{"o":270.3935256101,"h":278.3907212801,"l":269.3596906237,"c":276.1406781326,"v":865407.3192427534,"t":1710550800}
+{"o":276.1406781326,"h":278.1045784957,"l":273.70152066,"c":277.8295699232,"v":838872.4948848005,"t":1710554400}
+{"o":277.8295699232,"h":282.205360517,"l":276.6221944552,"c":280.0157319689,"v":1120986.4416221743,"t":1710558000}
+{"o":280.0157319689,"h":283.5997091755,"l":277.9297357474,"c":280.581846009,"v":1041493.5013303141,"t":1710561600}
+{"o":280.581846009,"h":287.8999076512,"l":276.6200571441,"c":286.829244378,"v":1351933.7329305103,"t":1710565200}
+{"o":286.829244378,"h":287.0213111471,"l":281.5375345008,"c":283.4782400784,"v":959295.5506303959,"t":1710568800}
+{"o":283.4782400784,"h":289.0635176042,"l":282.7315219945,"c":287.937548,"v":1026620.6261418845,"t":1710572400}
+{"o":287.937548,"h":289.7689007958,"l":285.6507984122,"c":286.2095062679,"v":712614.4777704858,"t":1710576000}
+{"o":286.2095062679,"h":290.6102299901,"l":285.7077479163,"c":289.7908960784,"v":1072791.4804636911,"t":1710579600}
+{"o":289.7908960784,"h":295.556803271,"l":288.3047774171,"c":292.1741592602,"v":1254375.4837577387,"t":1710583200}
+{"o":292.1741592602,"h":294.4417773725,"l":283.3011512934,"c":287.6954182141,"v":1516020.0318176763,"t":1710586800}
+{"o":287.6954182141,"h":290.5083302166,"l":280.5373968185,"c":284.9148974155,"v":1464470.777413466,"t":1710590400}
+{"o":284.9148974155,"h":289.0221493545,"l":281.8591838625,"c":281.9590864983,"v":1204559.2236896909,"t":1710594000}
+{"o":281.9590864983,"h":285.4675739026,"l":280.5401484408,"c":284.5642600805,"v":1286319.857225846,"t":1710597600}
+{"o":284.5642600805,"h":292.5601977375,"l":282.2274802452,"c":291.1971776573,"v":1188344.6121583204,"t":1710601200}
+{"o":291.1971776573,"h":291.9114799729,"l":285.3818907425,"c":287.7504879031,"v":1290178.2944459256,"t":1710604800}
+{"o":287.7504879031,"h":288.6559021529,"l":275.0974410734,"c":281.0125776634,"v":1527790.3718531013,"t":1710608400}
+{"o":281.0125776634,"h":282.6240478309,"l":265.4142644186,"c":272.9593326181,"v":1666440.4399746852,"t":1710612000}
+{"o":272.9593326181,"h":277.7749433815,"l":266.5852825622,"c":268.5384131941,"v":1057492.0411915472,"t":1710615600}
+{"o":268.5384131941,"h":277.339581683,"l":264.4565685516,"c":272.9612349295,"v":906296.813194226,"t":1710619200}
+{"o":272.9612349295,"h":275.2739926808,"l":263.5291823417,"c":269.152885845,"v":993699.0925024832,"t":1710622800}
+{"o":269.152885845,"h":274.2397928933,"l":260.6407082086,"c":270.0839924013,"v":874612.3985286055,"t":1710626400}
+{"o":270.0839924013,"h":274.7348875895,"l":264.2686946916,"c":271.6752546117,"v":1159998.7584841934,"t":1710630000}
+{"o":271.6752546117,"h":282.6915466751,"l":271.0895726471,"c":272.033999039,"v":991775.4983417386,"t":1710633600}
+{"o":272.033999039,"h":278.9106221199,"l":271.9419138275,"c":278.7849826229,"v":720744.0128839369,"t":1710637200}
+{"o":278.7849826229,"h":280.7376158776,"l":274.678776864,"c":279.7531840754,"v":786132.5688652333,"t":1710640800}
+{"o":279.7531840754,"h":280.33665961,"l":274.3272898904,"c":278.2222998052,"v":901127.640598295,"t":1710644400}
+{"o":278.2222998052,"h":278.8328726329,"l":272.5954255178,"c":274.4149571229,"v":984940.7523112305,"t":1710648000}
+{"o":274.4149571229,"h":280.7167574043,"l":272.8502594383,"c":280.2949893893,"v":1345594.5233993202,"t":1710651600}
+{"o":280.2949893893,"h":283.7524308706,"l":272.9149160584,"c":273.154326915,"v":1801971.3644683107,"t":1710655200}
+{"o":273.154326915,"h":275.0561061973,"l":266.4389664471,"c":271.4319092711,"v":1805657.1571022091,"t":1710658800}
+{"o":271.4319092711,"h":280.2438073473,"l":268.1538129139,"c":278.2605001729,"v":1228661.1813016022,"t":1710662400}
+{"o":278.2605001729,"h":280.0543853445,"l":275.7317979369,"c":277.1217801728,"v":909777.918145014,"t":1710666000}
+{"o":277.1217801728,"h":289.5378885683,"l":277.0984506872,"c":288.093676836,"v":962500.706418558,"t":1710669600}
+{"o":288.093676836,"h":289.0215760628,"l":285.225185527,"c":286.0223805939,"v":870649.0126360357,"t":1710673200}
+{"o":286.0223805939,"h":291.747773216,"l":281.0698516038,"c":282.9193315921,"v":1261674.9492819633,"t":1710676800}
+{"o":282.9193315921,"h":288.1458643446,"l":282.017377155,"c":287.9848090575,"v":981556.9286590923,"t":1710680400}
+{"o":287.9848090575,"h":288.0948629614,"l":284.0395314501,"c":287.1094569249,"v":898104.6493982773,"t":1710684000}
+{"o":287.1094569249,"h":292.4327870362,"l":284.3227376885,"c":291.814331247,"v":839305.2712214023,"t":1710687600}
+{"o":291.814331247,"h":292.7745976188,"l":286.3167337582,"c":288.1907530449,"v":768975.6131966382,"t":1710691200}
+{"o":288.1907530449,"h":292.4717227502,"l":287.0065156669,"c":292.2181445751,"v":692371.5649790858,"t":1710694800}
+{"o":292.2181445751,"h":295.691397681,"l":289.664748242,"c":291.1407666097,"v":812166.5985191189,"t":1710698400}
+{"o":291.1407666097,"h":293.5699955852,"l":290.3714192315,"c":292.1502150956,"v":601916.4549758784,"t":1710702000}
+{"o":292.1502150956,"h":295.4294472406,"l":290.9255223244,"c":293.6658356197,"v":668063.1550127338,"t":1710705600}
+{"o":293.6658356197,"h":295.9831845304,"l":292.6060159042,"c":293.5184656001,"v":609476.3294992066,"t":1710709200}
+{"o":293.5184656001,"h":304.7633873813,"l":292.5864405267,"c":299.6569435621,"v":816189.8079290998,"t":1710712800}
+{"o":299.6569435621,"h":303.7819378126,"l":295.8068179256,"c":300.8256261141,"v":1073172.8427689029,"t":1710716400}
+{"o":300.8256261141,"h":301.1808645982,"l":289.2294424236,"c":292.2017035416,"v":789788.1639312732,"t":1710720000}
+{"o":292.2017035416,"h":298.4419142391,"l":289.0846059934,"c":296.9299385154,"v":712322.3843982281,"t":1710723600}
+{"o":296.9299385154,"h":304.3813520264,"l":295.6817499054,"c":302.6795640248,"v":650388.5291081815,"t":1710727200}
+{"o":302.6795640248,"h":306.499096556,"l":301.361565236,"c":303.8995942543,"v":796900.0810189919,"t":1710730800}
+{"o":303.8995942543,"h":305.7171476977,"l":299.4984081085,"c":302.8999510463,"v":721043.1352079588,"t":1710734400}
+{"o":302.8999510463,"h":305.3314516317,"l":300.8708962093,"c":303.5597273039,"v":679368.6329557714,"t":1710738000}
+{"o":303.5597273039,"h":304.7839625278,"l":299.9452927739,"c":300.3519927262,"v":553093.5556524626,"t":1710741600}
+{"o":300.3519927262,"h":304.092980068,"l":294.8845127289,"c":302.9281209736,"v":1387473.1868946529,"t":1710745200}
+{"o":302.9281209736,"h":303.9889786106,"l":296.216637939,"c":302.5194007451,"v":2462795.5334035805,"t":1710748800}
+{"o":302.5194007451,"h":310.404628583,"l":298.4353799013,"c":308.9646559386,"v":2974229.0219793753,"t":1710752400}
+{"o":308.9646559386,"h":316.0510609974,"l":308.1202460228,"c":311.4935958566,"v":3669253.7085433099,"t":1710756000}
+{"o":311.4935958566,"h":312.1552003936,"l":306.3677483931,"c":310.6662815842,"v":2479465.568923383,"t":1710759600}
+{"o":310.6662815842,"h":311.9329557771,"l":306.5147005293,"c":311.4540466446,"v":1764218.4759631867,"t":1710763200}
+{"o":311.4540466446,"h":315.100032451,"l":300.8564467246,"c":305.5110814889,"v":1833384.7410095187,"t":1710766800}
+{"o":305.5110814889,"h":322.9012383289,"l":295.9289458505,"c":299.383923046,"v":1573011.7073878238,"t":1710770400}
+{"o":299.383923046,"h":304.1534831449,"l":281.2929129257,"c":303.8308784384,"v":1325990.7262531882,"t":1710774000}
+{"o":303.8308784384,"h":338.443662465,"l":291.7957719362,"c":297.5489488222,"v":1403785.0268847116,"t":1710777600}
+{"o":297.5489488222,"h":301.8552275542,"l":291.5746203962,"c":294.9389137674,"v":1418415.627074166,"t":1710781200}
+{"o":294.9389137674,"h":298.6840650444,"l":293.4496601279,"c":297.1211907452,"v":852048.6275664879,"t":1710784800}
+{"o":297.1211907452,"h":300.3135982149,"l":294.4014928584,"c":295.7916279434,"v":711070.3127070972,"t":1710788400}
+{"o":295.7916279434,"h":301.7208805171,"l":295.7916279434,"c":298.8039157347,"v":642338.8635003632,"t":1710792000}
+{"o":298.8039157347,"h":305.6148822168,"l":297.7542346263,"c":301.0232933631,"v":786127.9845504642,"t":1710795600}
+{"o":301.0232933631,"h":302.7052294947,"l":293.5991599317,"c":295.452096617,"v":1366820.6260094563,"t":1710799200}
+{"o":295.452096617,"h":298.2735986719,"l":291.2320289359,"c":292.384103611,"v":1126042.7845711182,"t":1710802800}
+{"o":292.384103611,"h":297.4514129593,"l":287.7245585098,"c":289.2241950972,"v":1528959.5097281646,"t":1710806400}
+{"o":289.2241950972,"h":290.1853710767,"l":275.3671297479,"c":280.316877486,"v":2070014.4052499866,"t":1710810000}
+{"o":280.316877486,"h":285.0948454493,"l":271.1552093426,"c":273.8812394625,"v":1313385.5681587197,"t":1710813600}
+{"o":273.8812394625,"h":277.7529555255,"l":267.0109073307,"c":275.0894472868,"v":1253867.5274014361,"t":1710817200}
+{"o":275.0894472868,"h":284.4227054014,"l":273.8078176217,"c":278.4080801751,"v":1929075.9734468099,"t":1710820800}
+{"o":278.4080801751,"h":282.0719703998,"l":273.0672834384,"c":276.7984397159,"v":2283445.2220813427,"t":1710824400}
+{"o":276.7984397159,"h":280.8519094969,"l":269.3220509779,"c":274.6622777278,"v":1406898.6414693482,"t":1710828000}
+{"o":274.6622777278,"h":279.0464208948,"l":266.4857627474,"c":277.6495747171,"v":1567829.3909320389,"t":1710831600}
+{"o":277.6495747171,"h":278.0659444144,"l":254.9509635723,"c":262.2709539932,"v":1353468.0081256733,"t":1710835200}
+{"o":262.2709539932,"h":269.3289231682,"l":255.4645854463,"c":267.5502662534,"v":1317696.0389970355,"t":1710838800}
+{"o":267.5502662534,"h":268.1303240137,"l":257.227738053,"c":261.8804450654,"v":995781.1085462508,"t":1710842400}
+{"o":261.8804450654,"h":266.969384125,"l":253.5822627032,"c":265.286973122,"v":1237519.6412636382,"t":1710846000}
+{"o":265.286973122,"h":282.0438075088,"l":264.3013869106,"c":273.2158176653,"v":1210239.7661357392,"t":1710849600}
+{"o":273.2158176653,"h":274.3823671175,"l":267.9639657692,"c":270.8777355942,"v":917942.3820741206,"t":1710853200}
+{"o":270.8777355942,"h":271.2391139435,"l":263.9799873192,"c":267.361734864,"v":845336.1690586904,"t":1710856800}
+{"o":267.361734864,"h":275.3548078726,"l":260.7043811374,"c":272.847107942,"v":1034016.498378701,"t":1710860400}
+{"o":272.847107942,"h":277.9037899628,"l":270.700675582,"c":274.6035109418,"v":1154417.7925811517,"t":1710864000}
+{"o":274.6035109418,"h":278.53979214,"l":271.3630801031,"c":273.6684724376,"v":954030.1212898537,"t":1710867600}
+{"o":273.6684724376,"h":274.1333536456,"l":267.7184351657,"c":270.639268175,"v":653937.9874887414,"t":1710871200}
+{"o":270.639268175,"h":275.3996423916,"l":268.6024785186,"c":271.0492575512,"v":725209.1584181702,"t":1710874800}
+{"o":271.0492575512,"h":272.2130921057,"l":259.0706986543,"c":261.2113401499,"v":899256.1277369519,"t":1710878400}
+{"o":261.2113401499,"h":262.2115464877,"l":254.4484937362,"c":257.9502242594,"v":747858.9533629199,"t":1710882000}
+{"o":257.9502242594,"h":258.800323063,"l":244.6616478027,"c":252.5676551102,"v":1598058.2464201266,"t":1710885600}
+{"o":252.5676551102,"h":256.5665048978,"l":243.1359219257,"c":253.4150556729,"v":1241209.4523673123,"t":1710889200}
+{"o":253.4150556729,"h":263.4109541034,"l":253.0038047591,"c":262.7362931408,"v":1185689.1852417237,"t":1710892800}
+{"o":262.7362931408,"h":262.8900788366,"l":253.7472469973,"c":255.9277091616,"v":968334.4587191873,"t":1710896400}
+{"o":255.9277091616,"h":261.5235363113,"l":255.240668221,"c":259.6657150289,"v":625893.617910036,"t":1710900000}
+{"o":259.6657150289,"h":263.9283434631,"l":252.66704056,"c":253.3594953952,"v":803172.9128041513,"t":1710903600}
+{"o":253.3594953952,"h":255.4726822839,"l":248.2697932088,"c":249.8013008315,"v":877472.3805270307,"t":1710907200}
+{"o":249.8013008315,"h":250.8678932006,"l":240.5785401578,"c":247.7943191406,"v":925689.8755736776,"t":1710910800}
+{"o":247.7943191406,"h":251.8895563405,"l":246.6026953098,"c":250.3489350581,"v":565027.5626793602,"t":1710914400}
+{"o":250.3489350581,"h":260.9974546642,"l":249.6865660891,"c":258.6697627198,"v":671382.2626461835,"t":1710918000}
+{"o":258.6697627198,"h":265.996442603,"l":252.5724606401,"c":255.1633661265,"v":576861.367322796,"t":1710921600}
+{"o":255.1633661265,"h":258.1876580601,"l":254.5940577121,"c":255.7056591993,"v":494217.4482786733,"t":1710925200}
+{"o":255.7056591993,"h":257.0939120192,"l":252.8251732545,"c":255.9143348698,"v":449790.9193428882,"t":1710928800}
+{"o":255.9143348698,"h":261.3789556801,"l":254.2253177958,"c":256.687257929,"v":525412.3599486424,"t":1710932400}
+{"o":256.687257929,"h":263.8820264091,"l":254.972807634,"c":261.4263543063,"v":1070806.6872523478,"t":1710936000}
+{"o":261.4263543063,"h":261.4263543063,"l":256.0002017743,"c":256.7919574211,"v":1043835.8565544868,"t":1710939600}
+{"o":256.7919574211,"h":262.0746944703,"l":255.8615615822,"c":261.1020737091,"v":804940.5321443353,"t":1710943200}
+{"o":261.1020737091,"h":263.1369594641,"l":253.6645797408,"c":254.5686986833,"v":972157.3278797553,"t":1710946800}
+{"o":254.5686986833,"h":257.1428928305,"l":246.8820593326,"c":250.6765568199,"v":1078545.9916118467,"t":1710950400}
+{"o":250.6765568199,"h":259.340717207,"l":248.879704525,"c":256.8845027899,"v":860643.0841028152,"t":1710954000}
+{"o":256.8845027899,"h":275.3365366462,"l":256.7869643378,"c":274.4441246199,"v":1221379.0409702186,"t":1710957600}
+{"o":274.4441246199,"h":275.3055242526,"l":270.5625917543,"c":272.4548021841,"v":1035951.762699952,"t":1710961200}
+{"o":272.4548021841,"h":281.5164093712,"l":271.2533897844,"c":278.6495918618,"v":922724.2186482106,"t":1710964800}
+{"o":278.6495918618,"h":283.6911199299,"l":275.6898267321,"c":283.4978032421,"v":590161.6755350468,"t":1710968400}
+{"o":283.4978032421,"h":288.5155831189,"l":277.1044089582,"c":283.4668883323,"v":706037.4026352948,"t":1710972000}
+{"o":283.4668883323,"h":290.3345446975,"l":282.1411198317,"c":286.2746108276,"v":797969.2532725714,"t":1710975600}
+{"o":286.2746108276,"h":292.5028313342,"l":282.5171106658,"c":287.9763282563,"v":917794.0782689636,"t":1710979200}
+{"o":287.9763282563,"h":289.4613764004,"l":284.5045433223,"c":286.0276831802,"v":704193.4774520599,"t":1710982800}
+{"o":286.0276831802,"h":288.19114293,"l":284.953252436,"c":286.6135742985,"v":589188.7009652738,"t":1710986400}
+{"o":286.6135742985,"h":290.2651858189,"l":282.9741565785,"c":284.0272325135,"v":679638.8389740695,"t":1710990000}
+{"o":284.0272325135,"h":285.607724973,"l":279.8699858656,"c":281.3243904177,"v":522435.0058877915,"t":1710993600}
+{"o":281.3243904177,"h":283.0516310253,"l":275.8279148276,"c":282.2185606021,"v":618028.016294899,"t":1710997200}
+{"o":282.2185606021,"h":287.1147253777,"l":281.6782262572,"c":284.4590406792,"v":1179938.8352654176,"t":1711000800}
+{"o":284.4590406792,"h":286.2696163092,"l":281.057484384,"c":281.7081385327,"v":1197008.8964414552,"t":1711004400}
+{"o":281.7081385327,"h":285.8838910108,"l":280.4725375151,"c":280.536155291,"v":699246.4535000045,"t":1711008000}
+{"o":280.536155291,"h":283.4212769935,"l":278.0708021404,"c":279.909142671,"v":582555.7585293668,"t":1711011600}
+{"o":279.909142671,"h":283.4989042417,"l":278.8728923625,"c":282.2453073378,"v":866370.1985973275,"t":1711015200}
+{"o":282.2453073378,"h":285.2160973533,"l":279.7997418173,"c":281.9941263408,"v":775948.9346248016,"t":1711018800}
+{"o":281.9941263408,"h":285.4447112479,"l":281.482401595,"c":283.0691450094,"v":657709.0586729002,"t":1711022400}
+{"o":283.0691450094,"h":285.6367313761,"l":279.3747659582,"c":279.4276548194,"v":735565.0134502454,"t":1711026000}
+{"o":279.4276548194,"h":284.5400499324,"l":278.3694682933,"c":280.4640413525,"v":808342.8568629618,"t":1711029600}
+{"o":280.4640413525,"h":280.9018038455,"l":274.2103054017,"c":276.5236589398,"v":823977.1203419162,"t":1711033200}
+{"o":276.5236589398,"h":279.4378926103,"l":273.6126172084,"c":278.3345164609,"v":697893.438267466,"t":1711036800}
+{"o":278.3345164609,"h":280.5397416507,"l":268.9808357256,"c":270.2376433263,"v":642705.2459028816,"t":1711040400}
+{"o":270.2376433263,"h":271.5113813774,"l":264.444101602,"c":266.4980379551,"v":697789.0557575841,"t":1711044000}
+{"o":266.4980379551,"h":267.6970389102,"l":264.0768773668,"c":265.6007820038,"v":446912.7155667199,"t":1711047600}
+{"o":265.6007820038,"h":271.6859355808,"l":262.1436058005,"c":267.9074914595,"v":558566.7149272591,"t":1711051200}
+{"o":267.9074914595,"h":268.872806108,"l":264.836947226,"c":268.3910670693,"v":347387.7279962667,"t":1711054800}
+{"o":268.3910670693,"h":270.8028706364,"l":265.8482516344,"c":266.0817009199,"v":406436.4029910705,"t":1711058400}
+{"o":266.0817009199,"h":268.5616356323,"l":265.6817160456,"c":267.9400809234,"v":378941.5203208042,"t":1711062000}
+{"o":267.9400809234,"h":271.4460463966,"l":265.3091603069,"c":267.0854365322,"v":682827.149699913,"t":1711065600}
+{"o":267.0854365322,"h":268.1834632018,"l":260.220576262,"c":260.4672536638,"v":598353.163478712,"t":1711069200}
+{"o":260.4672536638,"h":262.9293954565,"l":259.8011882204,"c":262.5850277015,"v":542076.0707321601,"t":1711072800}
+{"o":262.5850277015,"h":268.4767270562,"l":262.5850277015,"c":267.1492916312,"v":613841.2944762419,"t":1711076400}
+{"o":267.1492916312,"h":268.5752351757,"l":264.9259222753,"c":267.5918823052,"v":622497.2970592389,"t":1711080000}
+{"o":267.5918823052,"h":269.0649644344,"l":265.1235315862,"c":268.0968609384,"v":527029.9927587898,"t":1711083600}
+{"o":268.0968609384,"h":269.891665731,"l":266.7886332962,"c":269.1279853743,"v":562832.8621040612,"t":1711087200}
+{"o":269.1279853743,"h":269.5038019054,"l":266.1443545,"c":267.1652395049,"v":470457.7723953145,"t":1711090800}
+{"o":267.1652395049,"h":268.9293639343,"l":263.7393774909,"c":264.5249902956,"v":410768.7465111128,"t":1711094400}
+{"o":264.5249902956,"h":266.0210788729,"l":262.417333238,"c":262.902398353,"v":398298.5409051873,"t":1711098000}
+{"o":262.902398353,"h":263.90158713,"l":259.8066724284,"c":260.4030396054,"v":539291.7081062258,"t":1711101600}
+{"o":260.4030396054,"h":261.8653588391,"l":256.195451795,"c":256.7321861776,"v":638647.0698300665,"t":1711105200}
+{"o":256.7321861776,"h":259.5879328752,"l":255.4046381257,"c":258.1260456778,"v":623099.6242452684,"t":1711108800}
+{"o":258.1260456778,"h":259.3691527557,"l":250.9509865511,"c":252.107645528,"v":729670.8964002097,"t":1711112400}
+{"o":252.107645528,"h":254.0330957796,"l":250.2050202543,"c":251.3999465483,"v":736295.6001494561,"t":1711116000}
+{"o":251.3999465483,"h":258.5741480489,"l":251.241938329,"c":256.3019785698,"v":725847.3038488809,"t":1711119600}
+{"o":256.3019785698,"h":256.3040289678,"l":251.3702692764,"c":254.4118293555,"v":805404.132340492,"t":1711123200}
+{"o":254.4118293555,"h":257.7564883001,"l":253.5917539652,"c":257.714008994,"v":560973.789767233,"t":1711126800}
+{"o":257.714008994,"h":258.5429990347,"l":255.5555997747,"c":257.0557815775,"v":463463.4601832938,"t":1711130400}
+{"o":257.0557815775,"h":261.6259000621,"l":255.2451272707,"c":258.1225123779,"v":385960.9657288748,"t":1711134000}
+{"o":258.1225123779,"h":259.0361817807,"l":254.4324934793,"c":255.446203463,"v":422704.5711825365,"t":1711137600}
+{"o":255.446203463,"h":255.8602618275,"l":250.4673360924,"c":254.1813206444,"v":570419.9576693604,"t":1711141200}
+{"o":254.1813206444,"h":255.1086553105,"l":250.8879074172,"c":254.2059477492,"v":406267.3564708353,"t":1711144800}
+{"o":254.2059477492,"h":261.4192908947,"l":253.8043051565,"c":261.1626528398,"v":452619.3735811998,"t":1711148400}
+{"o":261.1626528398,"h":261.7426250211,"l":259.0449183638,"c":259.3528491582,"v":389877.2594826409,"t":1711152000}
+{"o":259.3528491582,"h":265.8406644994,"l":259.1628138013,"c":263.7556834646,"v":474863.1385257517,"t":1711155600}
+{"o":263.7556834646,"h":264.1797040202,"l":259.9212136722,"c":261.362671322,"v":415830.3822189746,"t":1711159200}
+{"o":261.362671322,"h":261.3720662939,"l":254.3695726628,"c":256.6885391607,"v":442164.1988285932,"t":1711162800}
+{"o":256.6885391607,"h":258.6025122064,"l":256.2615631613,"c":256.8175387741,"v":348481.5701726404,"t":1711166400}
+{"o":256.8175387741,"h":258.2685459005,"l":255.9251047848,"c":257.7634674224,"v":296112.832500594,"t":1711170000}
+{"o":257.7634674224,"h":260.5169821076,"l":256.5911837691,"c":259.8373548411,"v":335955.4091630667,"t":1711173600}
+{"o":259.8373548411,"h":265.0171239624,"l":259.6644603249,"c":262.7026663685,"v":378833.5164862087,"t":1711177200}
+{"o":262.7026663685,"h":264.3647260467,"l":260.7839197709,"c":262.4534046312,"v":355562.3962017356,"t":1711180800}
+{"o":262.4534046312,"h":262.9738921976,"l":258.1293286769,"c":261.7632653762,"v":293693.5455503369,"t":1711184400}
+{"o":261.7632653762,"h":263.800510476,"l":260.6501020413,"c":260.9709757467,"v":275931.3498237332,"t":1711188000}
+{"o":260.9709757467,"h":263.0031297668,"l":260.498307425,"c":262.4165160954,"v":291652.3772541452,"t":1711191600}
+{"o":262.4165160954,"h":265.0094869924,"l":261.1714073871,"c":264.1973887566,"v":302720.5803909045,"t":1711195200}
+{"o":264.1973887566,"h":265.1340096911,"l":261.4413429895,"c":264.0585545069,"v":365346.440307097,"t":1711198800}
+{"o":264.0585545069,"h":267.5064351965,"l":261.8210638357,"c":265.3049951316,"v":453232.3177393684,"t":1711202400}
+{"o":265.3049951316,"h":266.4429596402,"l":258.0252712056,"c":261.48797827,"v":432607.6691344967,"t":1711206000}
+{"o":261.48797827,"h":263.9826548444,"l":259.5401915369,"c":261.7434048328,"v":373523.5362428201,"t":1711209600}
+{"o":261.7434048328,"h":263.5784799576,"l":260.5107260301,"c":262.5760606735,"v":408013.6816069016,"t":1711213200}
+{"o":262.5760606735,"h":264.0629074617,"l":262.0677386942,"c":262.7386133795,"v":348267.8564759818,"t":1711216800}
+{"o":262.7386133795,"h":264.2763892452,"l":260.6324924938,"c":260.9884252031,"v":285920.6788189639,"t":1711220400}
+{"o":260.9884252031,"h":262.0431664257,"l":258.2670418477,"c":258.4157710242,"v":338411.7665822142,"t":1711224000}
+{"o":258.4157710242,"h":261.0363531446,"l":257.6816154136,"c":259.8468362305,"v":315045.7176085183,"t":1711227600}
+{"o":259.8468362305,"h":261.986644249,"l":259.1519762432,"c":260.9222166162,"v":269366.2100567606,"t":1711231200}
+{"o":260.9222166162,"h":261.7052843698,"l":256.984016279,"c":257.7638055603,"v":343085.0761964815,"t":1711234800}
+{"o":257.7638055603,"h":264.8057256024,"l":256.991820954,"c":262.7495139198,"v":386571.486700866,"t":1711238400}
+{"o":262.7495139198,"h":263.460823884,"l":261.5453787196,"c":262.6557674474,"v":326293.0685283063,"t":1711242000}
+{"o":262.6557674474,"h":263.1411424002,"l":259.6158527292,"c":260.3179639404,"v":262463.7347679578,"t":1711245600}
+{"o":260.3179639404,"h":260.9895928422,"l":256.2754796823,"c":256.417802312,"v":320088.5463489016,"t":1711249200}
+{"o":256.417802312,"h":258.1716692332,"l":255.7161226106,"c":257.9085214628,"v":281305.1164251165,"t":1711252800}
+{"o":257.9085214628,"h":259.6404215114,"l":256.8227679377,"c":258.8302968725,"v":215010.8833143541,"t":1711256400}
+{"o":258.8302968725,"h":259.5539195547,"l":256.604339278,"c":257.7941495424,"v":220748.4873748514,"t":1711260000}
+{"o":257.7941495424,"h":259.0677643064,"l":256.8169307677,"c":258.8725207569,"v":208818.953672897,"t":1711263600}
+{"o":258.8725207569,"h":262.7287800686,"l":257.987471601,"c":262.3389282736,"v":291321.8895853597,"t":1711267200}
+{"o":262.3389282736,"h":262.746297084,"l":258.951873567,"c":259.8985586217,"v":229597.7570112818,"t":1711270800}
+{"o":259.8985586217,"h":261.7695930486,"l":259.60310469,"c":260.7148866868,"v":240136.2254481683,"t":1711274400}
+{"o":260.7148866868,"h":261.5220466573,"l":259.1499438633,"c":260.9886132982,"v":211165.1054132665,"t":1711278000}
+{"o":260.9886132982,"h":264.0686513471,"l":260.1456575744,"c":263.5649880412,"v":299323.1824828592,"t":1711281600}
+{"o":263.5649880412,"h":264.1109097392,"l":261.2276636875,"c":261.533753468,"v":276611.9401868111,"t":1711285200}
+{"o":261.533753468,"h":264.7128893409,"l":261.3532294036,"c":263.9371284016,"v":335534.8706300234,"t":1711288800}
+{"o":263.9371284016,"h":264.349732274,"l":262.1607464976,"c":263.0521316502,"v":372309.5977763629,"t":1711292400}
+{"o":263.0521316502,"h":264.1187485517,"l":259.7926100981,"c":260.0210990443,"v":356131.9359484169,"t":1711296000}
+{"o":260.0210990443,"h":260.6134840606,"l":257.317281016,"c":259.7570466712,"v":428918.4680473235,"t":1711299600}
+{"o":259.7570466712,"h":263.7158509791,"l":259.7030273872,"c":263.1351195048,"v":357594.4267258386,"t":1711303200}
+{"o":263.1351195048,"h":264.0871488508,"l":262.4045899647,"c":262.8906544702,"v":308044.331274509,"t":1711306800}
+{"o":262.8906544702,"h":268.0608603923,"l":261.8696779356,"c":266.9781043007,"v":401970.4720140536,"t":1711310400}
+{"o":266.9781043007,"h":272.5566580495,"l":266.9781043007,"c":271.5730961072,"v":560430.3269153802,"t":1711314000}
+{"o":271.5730961072,"h":276.7501620079,"l":271.5228527755,"c":276.0961270225,"v":469546.5408910051,"t":1711317600}
+{"o":276.0961270225,"h":278.7440966638,"l":273.430987285,"c":274.4363878804,"v":504667.2375355055,"t":1711321200}
+{"o":274.4363878804,"h":274.9894519448,"l":270.1324664229,"c":270.6589171172,"v":430201.761847832,"t":1711324800}
+{"o":270.6589171172,"h":273.5848160087,"l":270.2497724964,"c":273.0898995582,"v":436582.8800908683,"t":1711328400}
+{"o":273.0898995582,"h":275.6679298913,"l":272.231040902,"c":274.9661267704,"v":407077.603544676,"t":1711332000}
+{"o":274.9661267704,"h":276.9519600656,"l":274.2510406445,"c":275.8429385047,"v":348533.6470722323,"t":1711335600}
+{"o":275.8429385047,"h":277.0680351214,"l":274.3996845332,"c":276.4190609668,"v":350702.7292396975,"t":1711339200}
+{"o":276.4190609668,"h":279.5373878263,"l":275.2728463884,"c":277.6120770135,"v":323502.6588459554,"t":1711342800}
+{"o":277.6120770135,"h":281.1105522117,"l":276.8542888283,"c":280.5166495353,"v":275162.6250506047,"t":1711346400}
+{"o":280.5166495353,"h":283.120908277,"l":276.9834698889,"c":277.2224994883,"v":360117.1427141441,"t":1711350000}
+{"o":277.2224994883,"h":280.1147302694,"l":277.0891345086,"c":279.2097358669,"v":304334.6312839515,"t":1711353600}
+{"o":279.2097358669,"h":282.846944645,"l":278.6914486691,"c":282.5294879875,"v":315539.3608157927,"t":1711357200}
+{"o":282.5294879875,"h":287.295008061,"l":281.6248058031,"c":282.975683832,"v":431990.0042836014,"t":1711360800}
+{"o":282.975683832,"h":284.4305890638,"l":279.9758228458,"c":280.558246651,"v":365662.3894376922,"t":1711364400}
+{"o":280.558246651,"h":281.7164068394,"l":277.9384952992,"c":279.3646962328,"v":368042.0934326861,"t":1711368000}
+{"o":279.3646962328,"h":284.8282956591,"l":278.1672925544,"c":284.3584091236,"v":392800.2854346604,"t":1711371600}
+{"o":284.3584091236,"h":293.7381218922,"l":282.373403381,"c":287.3710517299,"v":716057.9019732348,"t":1711375200}
+{"o":287.3710517299,"h":288.8189027351,"l":284.6174313731,"c":287.7693102854,"v":622285.0527078296,"t":1711378800}
+{"o":287.7693102854,"h":288.979210135,"l":283.8347208117,"c":288.0068625077,"v":613261.5793730014,"t":1711382400}
+{"o":288.0068625077,"h":290.5439579722,"l":286.889299014,"c":288.2961782556,"v":589842.2065116076,"t":1711386000}
+{"o":288.2961782556,"h":289.3469100944,"l":286.1771991049,"c":287.0781533509,"v":404285.2162189232,"t":1711389600}
+{"o":287.0781533509,"h":287.7053367632,"l":284.6832679051,"c":287.0770208719,"v":465247.991764376,"t":1711393200}
+{"o":287.0770208719,"h":288.3453946494,"l":285.4969999036,"c":286.4319979569,"v":387314.7722268896,"t":1711396800}
+{"o":286.4319979569,"h":287.3522976378,"l":281.8860335947,"c":282.9068747151,"v":461740.5860913051,"t":1711400400}
+{"o":282.9068747151,"h":285.642122305,"l":282.0480276767,"c":284.7940464706,"v":424592.9938557047,"t":1711404000}
+{"o":284.7940464706,"h":286.9960154903,"l":281.2228038714,"c":282.0118017795,"v":367697.4396329193,"t":1711407600}
+{"o":282.0118017795,"h":284.8353509399,"l":280.7254711567,"c":282.0732238342,"v":445466.8689961327,"t":1711411200}
+{"o":282.0732238342,"h":283.8914323195,"l":281.1678264323,"c":283.3246718044,"v":334758.5354520082,"t":1711414800}
+{"o":283.3246718044,"h":286.2841714269,"l":282.2211000312,"c":286.0499150937,"v":392998.9081202822,"t":1711418400}
+{"o":286.0499150937,"h":286.7875764204,"l":284.7253559477,"c":286.0573598281,"v":345225.8985353514,"t":1711422000}
+{"o":286.0573598281,"h":290.0802083532,"l":285.6076391858,"c":289.5452988737,"v":380668.4459296105,"t":1711425600}
+{"o":289.5452988737,"h":292.7232490389,"l":288.802480502,"c":290.7925999524,"v":441391.8614009998,"t":1711429200}
+{"o":290.7925999524,"h":292.2050247422,"l":289.0673120433,"c":291.74617969,"v":595380.1511578533,"t":1711432800}
+{"o":291.74617969,"h":293.4277711867,"l":289.2740799769,"c":289.7140431254,"v":762819.3311960201,"t":1711436400}
+{"o":289.7140431254,"h":290.8975275434,"l":287.1129350439,"c":290.0580705482,"v":612410.2368357249,"t":1711440000}
+{"o":290.0580705482,"h":291.98987116,"l":288.7615327998,"c":291.6016849818,"v":424894.665459368,"t":1711443600}
+{"o":291.6016849818,"h":293.1561232918,"l":290.4192080391,"c":291.3120011553,"v":440613.1263263805,"t":1711447200}
+{"o":291.3120011553,"h":292.8889689433,"l":290.2708929016,"c":290.7254659827,"v":486436.057965146,"t":1711450800}
+{"o":290.7254659827,"h":292.0951250127,"l":288.572069562,"c":290.7047275547,"v":499588.5687298406,"t":1711454400}
+{"o":290.7047275547,"h":291.4174446031,"l":285.805909647,"c":287.6815955302,"v":743360.8596626319,"t":1711458000}
+{"o":287.6815955302,"h":288.5257923861,"l":282.9260488866,"c":286.4379453597,"v":1240480.545082072,"t":1711461600}
+{"o":286.4379453597,"h":286.5869972828,"l":281.0217095909,"c":284.3404832924,"v":781057.2129540882,"t":1711465200}
+{"o":284.3404832924,"h":286.2537355831,"l":278.1906318715,"c":279.7131663591,"v":712419.0228572409,"t":1711468800}
+{"o":279.7131663591,"h":282.227731116,"l":277.871783898,"c":281.5696949037,"v":540307.1422538998,"t":1711472400}
+{"o":281.5696949037,"h":285.6178694857,"l":280.7402786155,"c":282.5679415986,"v":437692.5521795145,"t":1711476000}
+{"o":282.5679415986,"h":283.2890796891,"l":279.5382310399,"c":280.8324769728,"v":533698.8065822752,"t":1711479600}
+{"o":280.8324769728,"h":283.6639179972,"l":280.666400418,"c":283.4033658713,"v":486189.9451757885,"t":1711483200}
+{"o":283.4033658713,"h":287.466730233,"l":282.4502137153,"c":285.4819571014,"v":418626.0873871145,"t":1711486800}
+{"o":285.4819571014,"h":287.3382061841,"l":283.2206554452,"c":286.9499094563,"v":458498.5346974599,"t":1711490400}
+{"o":286.9499094563,"h":287.4335902322,"l":284.1570433062,"c":284.2494571304,"v":427518.2129884121,"t":1711494000}
+{"o":284.2494571304,"h":287.1356153645,"l":281.4896200415,"c":286.9632248125,"v":605207.2456684929,"t":1711497600}
+{"o":286.9632248125,"h":287.6686329481,"l":283.8400302824,"c":284.3581159636,"v":542739.2798047842,"t":1711501200}
+{"o":284.3581159636,"h":286.2288111067,"l":282.6436863656,"c":286.1886801153,"v":467444.8593605473,"t":1711504800}
+{"o":286.1886801153,"h":286.2424973365,"l":282.2350948779,"c":283.6583014964,"v":527222.1676264369,"t":1711508400}
+{"o":283.6583014964,"h":284.6391953123,"l":280.450779764,"c":282.1883084356,"v":526708.7394574899,"t":1711512000}
+{"o":282.1883084356,"h":284.1227040502,"l":280.9028596579,"c":283.7968597491,"v":368799.8971196701,"t":1711515600}
+{"o":283.7968597491,"h":284.4219420594,"l":274.8404054412,"c":283.0268472313,"v":445609.9890165981,"t":1711519200}
+{"o":283.0268472313,"h":283.5115315367,"l":277.5067970786,"c":278.7887260405,"v":460025.0870906182,"t":1711522800}
+{"o":278.7887260405,"h":280.1401179657,"l":275.9652250709,"c":276.3145599715,"v":400309.5988659647,"t":1711526400}
+{"o":276.3145599715,"h":278.1134850699,"l":273.9020816327,"c":277.669858844,"v":490299.0413946016,"t":1711530000}
+{"o":277.669858844,"h":279.0222112817,"l":276.7947849476,"c":278.403181678,"v":409541.5648297378,"t":1711533600}
+{"o":278.403181678,"h":281.5604414518,"l":276.4262948091,"c":281.2235970121,"v":401593.6185252172,"t":1711537200}
+{"o":281.2235970121,"h":281.7059004717,"l":277.709229515,"c":279.2305923256,"v":433129.7207366778,"t":1711540800}
+{"o":279.2305923256,"h":285.3675799137,"l":276.1599948415,"c":276.9692700813,"v":833665.1403454186,"t":1711544400}
+{"o":276.9692700813,"h":278.0737404876,"l":269.633762732,"c":276.1250552003,"v":959571.2404483759,"t":1711548000}
+{"o":276.1250552003,"h":277.0675997755,"l":270.0433749102,"c":270.0433749102,"v":647486.5313502687,"t":1711551600}
+{"o":270.0433749102,"h":273.6078050047,"l":268.7544487666,"c":273.2551631194,"v":632002.9770094092,"t":1711555200}
+{"o":273.2551631194,"h":275.0571417433,"l":272.3225816315,"c":273.2047616029,"v":403250.1024721296,"t":1711558800}
+{"o":273.2047616029,"h":274.2426257094,"l":270.2913734594,"c":270.6659829917,"v":439032.0596771179,"t":1711562400}
+{"o":270.6659829917,"h":273.1328035581,"l":270.1508491717,"c":272.4416221243,"v":377219.3842139562,"t":1711566000}
+{"o":272.4416221243,"h":276.3456999953,"l":271.423466786,"c":276.2587532181,"v":423981.5515513067,"t":1711569600}
+{"o":276.2587532181,"h":276.8511728412,"l":273.4019699256,"c":275.0408469149,"v":388168.2869830016,"t":1711573200}
+{"o":275.0408469149,"h":279.271982413,"l":274.5645249812,"c":278.9522061268,"v":408454.426421199,"t":1711576800}
+{"o":278.9522061268,"h":278.9970248041,"l":275.5344853913,"c":277.8369334037,"v":391220.8861703369,"t":1711580400}
+{"o":277.8369334037,"h":280.6694261812,"l":276.4683432426,"c":278.2319298486,"v":584260.452812909,"t":1711584000}
+{"o":278.2319298486,"h":278.881897778,"l":273.8189054923,"c":275.0211281028,"v":453867.9569257461,"t":1711587600}
+{"o":275.0211281028,"h":276.0670581906,"l":270.2127987299,"c":271.3812083721,"v":545387.1038412243,"t":1711591200}
+{"o":271.3812083721,"h":272.4511898114,"l":269.311666813,"c":271.8208681854,"v":436690.3052074439,"t":1711594800}
+{"o":271.8208681854,"h":274.4147153192,"l":270.3104262651,"c":273.9773990575,"v":406778.4536258844,"t":1711598400}
+{"o":273.9773990575,"h":275.3663566084,"l":273.1915600713,"c":274.0011719883,"v":332992.5334935344,"t":1711602000}
+{"o":274.0011719883,"h":279.1725313817,"l":273.2982658231,"c":278.8034159849,"v":364244.6261114317,"t":1711605600}
+{"o":278.8034159849,"h":280.0914737666,"l":277.4597607187,"c":279.5083975804,"v":316374.502027866,"t":1711609200}
+{"o":279.5083975804,"h":281.1858475221,"l":278.7371616759,"c":278.8728426756,"v":340285.62165156,"t":1711612800}
+{"o":278.8728426756,"h":280.9169734717,"l":278.2747789731,"c":279.55822414,"v":340159.3748221896,"t":1711616400}
+{"o":279.55822414,"h":280.1230751313,"l":276.5645352903,"c":278.2105327356,"v":408152.8114788883,"t":1711620000}
+{"o":278.2105327356,"h":279.1264604985,"l":275.5246891513,"c":276.500498478,"v":352974.0479828155,"t":1711623600}
+{"o":276.500498478,"h":277.3909325994,"l":273.0986403888,"c":274.772779754,"v":405923.7529376522,"t":1711627200}
+{"o":274.772779754,"h":277.7498821292,"l":272.6551453654,"c":277.6407028154,"v":514877.4118828775,"t":1711630800}
+{"o":277.6407028154,"h":282.9727834123,"l":276.3406811145,"c":282.0624077622,"v":683852.4378647153,"t":1711634400}
+{"o":282.0624077622,"h":282.2141570622,"l":277.5244352382,"c":279.6353609783,"v":586793.7303020451,"t":1711638000}
+{"o":279.6353609783,"h":280.5425524728,"l":275.7798044777,"c":276.5748085885,"v":549867.1159805016,"t":1711641600}
+{"o":276.5748085885,"h":276.9348860251,"l":275.1600702068,"c":276.591693616,"v":479297.225039446,"t":1711645200}
+{"o":276.591693616,"h":279.6640368874,"l":275.3821346563,"c":277.9148559801,"v":440334.9822541228,"t":1711648800}
+{"o":277.9148559801,"h":280.6409547769,"l":276.9437774511,"c":278.2078573424,"v":547463.532528175,"t":1711652400}
+{"o":278.2078573424,"h":281.4336386211,"l":277.8378751608,"c":280.0220573819,"v":545649.2304326985,"t":1711656000}
+{"o":280.0220573819,"h":282.1981183917,"l":277.3718389402,"c":279.5986516995,"v":576151.0694880687,"t":1711659600}
+{"o":279.5986516995,"h":283.6145764542,"l":278.1532539909,"c":283.4631745539,"v":451362.6339260364,"t":1711663200}
+{"o":283.4631745539,"h":285.5833087944,"l":282.317249409,"c":283.0974595505,"v":493996.7089723542,"t":1711666800}
+{"o":283.0974595505,"h":283.2085381079,"l":280.0379781599,"c":281.5472786599,"v":446949.4197318056,"t":1711670400}
+{"o":281.5472786599,"h":284.8235325183,"l":280.7774340643,"c":281.741279309,"v":495941.8148154986,"t":1711674000}
+{"o":281.741279309,"h":283.8122640671,"l":280.2051364382,"c":282.5088680194,"v":507326.9627688175,"t":1711677600}
+{"o":282.5088680194,"h":284.1821750231,"l":280.504192669,"c":281.1535529204,"v":466443.8620010193,"t":1711681200}
+{"o":281.1535529204,"h":282.2772783221,"l":279.3890954517,"c":279.9377167172,"v":435310.4577569775,"t":1711684800}
+{"o":279.9377167172,"h":280.8027133774,"l":277.2646117228,"c":277.6733500649,"v":462952.9531815926,"t":1711688400}
+{"o":277.6733500649,"h":279.2715910676,"l":276.6035188312,"c":278.4088276311,"v":353687.3951391025,"t":1711692000}
+{"o":278.4088276311,"h":279.1875662499,"l":273.7876241954,"c":274.166544284,"v":409293.42825727,"t":1711695600}
+{"o":274.166544284,"h":277.9374096354,"l":273.7227044684,"c":276.861455187,"v":351922.6621630636,"t":1711699200}
+{"o":276.861455187,"h":277.8943081037,"l":273.6963421683,"c":274.2868571908,"v":357814.3850476666,"t":1711702800}
+{"o":274.2868571908,"h":277.2073764198,"l":273.7666276512,"c":277.0510423672,"v":360892.3266623789,"t":1711706400}
+{"o":277.0510423672,"h":278.4776200184,"l":276.3344658251,"c":277.4459509251,"v":356535.5957225305,"t":1711710000}
+{"o":277.4459509251,"h":278.334205931,"l":275.6004628546,"c":277.329384405,"v":406351.1033128157,"t":1711713600}
+{"o":277.329384405,"h":279.4656719294,"l":276.3212467739,"c":278.8946784712,"v":498725.3777117218,"t":1711717200}
+{"o":278.8946784712,"h":283.4177764031,"l":277.998887342,"c":281.5123315153,"v":584092.3150955115,"t":1711720800}
+{"o":281.5123315153,"h":281.9799442462,"l":275.3113254094,"c":275.9272376956,"v":682041.9932362582,"t":1711724400}
+{"o":275.9272376956,"h":279.5450933406,"l":275.5309816843,"c":275.8095887576,"v":597174.6123920849,"t":1711728000}
+{"o":275.8095887576,"h":278.1678189,"l":275.4761646253,"c":277.7258662126,"v":671476.6153918322,"t":1711731600}
+{"o":277.7258662126,"h":278.4120131417,"l":275.8652753046,"c":278.0341137858,"v":607634.9904592095,"t":1711735200}
+{"o":278.0341137858,"h":280.2730095666,"l":276.8575316166,"c":280.1635827127,"v":630458.2799873208,"t":1711738800}
+{"o":280.1635827127,"h":283.5474364607,"l":278.9329236426,"c":283.1252162016,"v":618584.9738531271,"t":1711742400}
+{"o":283.1252162016,"h":283.5632501417,"l":279.7066638563,"c":281.5169940921,"v":644672.5058409896,"t":1711746000}
+{"o":281.5169940921,"h":287.4549491461,"l":281.1053141764,"c":286.9880148194,"v":563772.0686795012,"t":1711749600}
+{"o":286.9880148194,"h":288.493185108,"l":285.546994251,"c":286.8420607079,"v":631670.7039474623,"t":1711753200}
+{"o":286.8420607079,"h":290.3720746668,"l":285.0115757605,"c":289.8776106061,"v":649896.0617163791,"t":1711756800}
+{"o":289.8776106061,"h":290.6121453535,"l":286.9400257699,"c":287.1874894646,"v":634082.0554284863,"t":1711760400}
+{"o":287.1874894646,"h":288.3973941897,"l":285.8676398957,"c":286.6579322575,"v":533113.0774373703,"t":1711764000}
+{"o":286.6579322575,"h":288.4670959818,"l":286.5270065708,"c":287.8684636702,"v":536390.2790798545,"t":1711767600}
+{"o":287.8684636702,"h":296.4264315051,"l":287.593062723,"c":296.2648707854,"v":779021.7793808667,"t":1711771200}
+{"o":296.2648707854,"h":298.5878906,"l":294.6658632525,"c":296.7661796694,"v":733349.6627896441,"t":1711774800}
+{"o":296.7661796694,"h":298.4225413385,"l":294.6174069296,"c":295.3711458619,"v":744917.8899358142,"t":1711778400}
+{"o":295.3711458619,"h":296.7142914689,"l":292.0028112685,"c":292.4006489025,"v":730758.3029392186,"t":1711782000}
+{"o":292.4006489025,"h":293.6380219079,"l":288.4337298476,"c":290.6053729492,"v":682327.0811668308,"t":1711785600}
+{"o":290.6053729492,"h":293.8536305433,"l":290.1065840895,"c":292.5896296374,"v":558663.0223087221,"t":1711789200}
+{"o":292.5896296374,"h":293.8648525057,"l":291.6401679487,"c":292.5520693204,"v":475890.8010013656,"t":1711792800}
+{"o":292.5520693204,"h":296.6232285264,"l":292.5520693204,"c":295.3943176497,"v":488916.9027649061,"t":1711796400}
+{"o":295.3943176497,"h":296.5001402136,"l":293.6949172077,"c":295.6580126591,"v":498413.4697176522,"t":1711800000}
+{"o":295.6580126591,"h":295.826267707,"l":292.9756134074,"c":294.4280632456,"v":533337.2705417044,"t":1711803600}
+{"o":294.4280632456,"h":295.1981101947,"l":291.2769140947,"c":292.4443275896,"v":569813.8056161746,"t":1711807200}
+{"o":292.4443275896,"h":294.1692321281,"l":291.6202527626,"c":293.095351602,"v":678558.3567413904,"t":1711810800}
+{"o":293.095351602,"h":295.387128421,"l":292.0482412844,"c":295.0896584625,"v":733675.3604147336,"t":1711814400}
+{"o":295.0896584625,"h":295.4927535827,"l":293.3083917354,"c":294.1329172681,"v":532634.5898639301,"t":1711818000}
+{"o":294.1329172681,"h":295.2382956631,"l":292.5482148486,"c":292.7377798386,"v":485741.2132579964,"t":1711821600}
+{"o":292.7377798386,"h":293.6083781121,"l":288.9320691985,"c":291.9846447218,"v":574035.972043477,"t":1711825200}
+{"o":291.9846447218,"h":292.3465294726,"l":290.4339558412,"c":291.0073970906,"v":430854.2580915273,"t":1711828800}
+{"o":291.0073970906,"h":292.1328056058,"l":289.3107960376,"c":291.3936099221,"v":397780.620733596,"t":1711832400}
+{"o":291.3936099221,"h":293.6583716267,"l":290.5306239971,"c":292.8460293381,"v":460261.0113453118,"t":1711836000}
+{"o":292.8460293381,"h":293.2224775681,"l":288.5381124239,"c":289.9419759862,"v":501265.1853030321,"t":1711839600}
+{"o":289.9419759862,"h":293.8752147439,"l":289.2295002242,"c":291.521126392,"v":536660.428084523,"t":1711843200}
+{"o":291.521126392,"h":294.4630417337,"l":290.3363574608,"c":293.9626419407,"v":531878.6465764679,"t":1711846800}
+{"o":293.9626419407,"h":294.5720533135,"l":291.2697663106,"c":291.8414786767,"v":548203.4525183358,"t":1711850400}
+{"o":291.8414786767,"h":292.8622128851,"l":289.0999232709,"c":290.1089804627,"v":494455.1013991081,"t":1711854000}
+{"o":290.1089804627,"h":292.1081028818,"l":289.4753806576,"c":291.7086796288,"v":376372.1931633227,"t":1711857600}
+{"o":291.7086796288,"h":293.7566047463,"l":290.7233006777,"c":293.3673539453,"v":378071.3370110907,"t":1711861200}
+{"o":293.3673539453,"h":293.7361950485,"l":290.7476875439,"c":291.1603362107,"v":373035.1923817963,"t":1711864800}
+{"o":291.1603362107,"h":294.4568767729,"l":290.7861161947,"c":293.6851580145,"v":374269.6918632304,"t":1711868400}
+{"o":293.6851580145,"h":294.5485071767,"l":292.5591861117,"c":294.1264684126,"v":462411.2547512687,"t":1711872000}
+{"o":294.1264684126,"h":294.3103221803,"l":291.9156647196,"c":293.4638397389,"v":490458.0818279352,"t":1711875600}
+{"o":293.4638397389,"h":294.2472877145,"l":291.6766514533,"c":292.6568744303,"v":413558.4160573506,"t":1711879200}
+{"o":292.6568744303,"h":294.0512001856,"l":291.7029396494,"c":292.3099157776,"v":366357.8131434062,"t":1711882800}
+{"o":292.3099157776,"h":294.3302865058,"l":291.7653859962,"c":292.9820149339,"v":384946.9722490637,"t":1711886400}
+{"o":292.9820149339,"h":295.1831919843,"l":292.0027098735,"c":294.1423611019,"v":500012.2847363994,"t":1711890000}
+{"o":294.1423611019,"h":294.7229476073,"l":292.3064457833,"c":293.19834118,"v":484596.5660744924,"t":1711893600}
+{"o":293.19834118,"h":294.1852676454,"l":291.8315967367,"c":292.0411596792,"v":513732.8090508675,"t":1711897200}
+{"o":292.0411596792,"h":293.7137284223,"l":291.7478425256,"c":293.0729448816,"v":511793.1016651909,"t":1711900800}
+{"o":293.0729448816,"h":294.4343272989,"l":292.2196166623,"c":293.8739290488,"v":514315.4525762796,"t":1711904400}
+{"o":293.8739290488,"h":297.7099884562,"l":292.6705732743,"c":296.100389467,"v":535381.0856923526,"t":1711908000}
+{"o":296.100389467,"h":300.7495487447,"l":295.343620771,"c":298.6049123841,"v":625682.4684587063,"t":1711911600}
+{"o":298.6049123841,"h":299.8198779906,"l":296.2009877378,"c":297.6098932872,"v":520101.6161588357,"t":1711915200}
+{"o":297.6098932872,"h":298.501697181,"l":296.2332247617,"c":297.99524768,"v":541950.1439051076,"t":1711918800}
+{"o":297.99524768,"h":300.2826324981,"l":296.7628530732,"c":299.4303482969,"v":563996.8691336775,"t":1711922400}
+{"o":299.4303482969,"h":303.9142807672,"l":298.4089502127,"c":301.9406414202,"v":665198.7212063173,"t":1711926000}
+{"o":301.9406414202,"h":303.472279991,"l":299.8287172039,"c":301.5887762567,"v":659809.285582968,"t":1711929600}
+{"o":301.5887762567,"h":305.2330174094,"l":300.8690298722,"c":303.1282573985,"v":683458.2659706465,"t":1711933200}
+{"o":303.1282573985,"h":304.1297039214,"l":301.8137704072,"c":302.7261978106,"v":602799.1477044069,"t":1711936800}
+{"o":302.7261978106,"h":304.0331094542,"l":300.546854726,"c":302.4493024567,"v":635804.2229976046,"t":1711940400}
+{"o":302.4493024567,"h":304.4297736342,"l":300.1513028983,"c":300.3106749099,"v":627463.2007594107,"t":1711944000}
+{"o":300.3106749099,"h":301.5417701728,"l":289.1159217412,"c":290.9043722113,"v":1033054.0400529092,"t":1711947600}
+{"o":290.9043722113,"h":296.2823380453,"l":290.0571722875,"c":295.879651495,"v":826701.8437735512,"t":1711951200}
+{"o":295.879651495,"h":298.4244354299,"l":295.1529936268,"c":295.5827299628,"v":525616.2719797484,"t":1711954800}
+{"o":295.5827299628,"h":296.5775490285,"l":291.6808020529,"c":293.3432211377,"v":610469.7508456717,"t":1711958400}
+{"o":293.3432211377,"h":295.7453294201,"l":293.1686807284,"c":293.8322043169,"v":435340.1057635996,"t":1711962000}
+{"o":293.8322043169,"h":295.1556129915,"l":290.8498152076,"c":293.3530239317,"v":429089.505620726,"t":1711965600}
+{"o":293.3530239317,"h":294.8535946347,"l":291.3631715383,"c":291.4451763295,"v":434059.6719671161,"t":1711969200}
+{"o":291.4451763295,"h":294.02472941,"l":291.0349578051,"c":293.8966582099,"v":483267.1272320381,"t":1711972800}
+{"o":293.8966582099,"h":295.4317716125,"l":292.546934572,"c":293.8776279177,"v":610441.9280418333,"t":1711976400}
+{"o":293.8776279177,"h":295.0494155493,"l":284.4847356014,"c":285.7559599192,"v":861158.5225429549,"t":1711980000}
+{"o":285.7559599192,"h":286.5294574577,"l":279.0986784753,"c":280.7738146091,"v":944537.9134976279,"t":1711983600}
+{"o":280.7738146091,"h":285.2161724939,"l":279.4133915274,"c":282.8377198212,"v":716766.9299014336,"t":1711987200}
+{"o":282.8377198212,"h":284.1489407295,"l":280.3376467829,"c":283.812548935,"v":552535.1017297786,"t":1711990800}
+{"o":283.812548935,"h":284.01887193,"l":279.8538367824,"c":283.0711478132,"v":615927.0925902927,"t":1711994400}
+{"o":283.0711478132,"h":288.9697561591,"l":282.0148385943,"c":288.6700210625,"v":565248.6831439668,"t":1711998000}
+{"o":288.6700210625,"h":289.3893273753,"l":286.1229339842,"c":289.2600364324,"v":525307.6958228272,"t":1712001600}
+{"o":289.2600364324,"h":289.6048725553,"l":287.3595059752,"c":287.8120617289,"v":445290.5592555344,"t":1712005200}
+{"o":287.8120617289,"h":289.2007291297,"l":286.6320859553,"c":288.0700888508,"v":511870.0913031733,"t":1712008800}
+{"o":288.0700888508,"h":289.4805786052,"l":286.9928717082,"c":287.0706814364,"v":492025.2661315472,"t":1712012400}
+{"o":287.0706814364,"h":288.0909227053,"l":281.3680620631,"c":283.3248246748,"v":628294.6785569793,"t":1712016000}
+{"o":283.3248246748,"h":286.7161469671,"l":282.4466777788,"c":283.9174823431,"v":515884.5692387876,"t":1712019600}
+{"o":283.9174823431,"h":284.2461395226,"l":271.5675547983,"c":277.0279281436,"v":1120510.9311404836,"t":1712023200}
+{"o":277.0279281436,"h":278.4389092117,"l":273.3310565026,"c":274.1849613561,"v":841080.5525450177,"t":1712026800}
+{"o":274.1849613561,"h":275.8338297545,"l":271.9430164209,"c":274.1309337614,"v":649998.7862986173,"t":1712030400}
+{"o":274.1309337614,"h":275.7453633648,"l":270.5613418543,"c":275.5416582772,"v":651202.4701136549,"t":1712034000}
+{"o":275.5416582772,"h":278.2539699325,"l":274.316576454,"c":277.1013036536,"v":647768.1874755371,"t":1712037600}
+{"o":277.1013036536,"h":277.9702896037,"l":272.9341685006,"c":273.5547065283,"v":495545.2455853969,"t":1712041200}
+{"o":273.5547065283,"h":274.5616901907,"l":269.554199777,"c":270.550544971,"v":468450.1000772545,"t":1712044800}
+{"o":270.550544971,"h":273.3156219457,"l":268.3990968052,"c":272.1637377472,"v":600696.9440881163,"t":1712048400}
+{"o":272.1637377472,"h":272.6531978813,"l":268.126862634,"c":270.0299119548,"v":458000.5133048296,"t":1712052000}
+{"o":270.0299119548,"h":270.8254204536,"l":264.5782389456,"c":268.4897110262,"v":548194.3382071574,"t":1712055600}
+{"o":268.4897110262,"h":271.3505668198,"l":266.1933378595,"c":267.2243539967,"v":528595.1806525829,"t":1712059200}
+{"o":267.2243539967,"h":268.487747098,"l":262.4583776323,"c":266.4566975879,"v":716242.0435971136,"t":1712062800}
+{"o":266.4566975879,"h":272.1379166815,"l":265.2898075441,"c":269.3633610589,"v":675802.4004019846,"t":1712066400}
+{"o":269.3633610589,"h":271.9589702885,"l":263.6664296128,"c":264.8502134872,"v":721565.331263011,"t":1712070000}
+{"o":264.8502134872,"h":270.211846591,"l":264.0726154828,"c":269.4126229362,"v":986624.358725987,"t":1712073600}
+{"o":269.4126229362,"h":272.5088902954,"l":266.7831039004,"c":272.3136919955,"v":706831.9398622251,"t":1712077200}
+{"o":272.3136919955,"h":276.586517699,"l":271.1614117497,"c":276.2597549489,"v":627785.9244072411,"t":1712080800}
+{"o":276.2597549489,"h":279.0501326107,"l":275.0075579423,"c":277.4277204687,"v":580819.990321463,"t":1712084400}
+{"o":277.4277204687,"h":278.2752792163,"l":274.3556479761,"c":275.8105724122,"v":651254.0728505891,"t":1712088000}
+{"o":275.8105724122,"h":276.7331079274,"l":272.3208429779,"c":274.460114014,"v":630846.0775849565,"t":1712091600}
+{"o":274.460114014,"h":276.5271931568,"l":273.2602822694,"c":274.8036949196,"v":471616.1100878541,"t":1712095200}
+{"o":274.8036949196,"h":274.9042845923,"l":269.6859437884,"c":270.833126097,"v":487659.1244633506,"t":1712098800}
+{"o":270.833126097,"h":272.4688546941,"l":262.9570789675,"c":270.3155670553,"v":736477.1169741516,"t":1712102400}
+{"o":270.3155670553,"h":277.8457200298,"l":266.5733675233,"c":276.5060579785,"v":642361.9373044807,"t":1712106000}
+{"o":276.5060579785,"h":278.325545492,"l":274.2687925511,"c":277.3103800694,"v":528595.4932049321,"t":1712109600}
+{"o":277.3103800694,"h":282.2360128029,"l":275.1074829434,"c":281.26778283,"v":480156.9133887268,"t":1712113200}
+{"o":281.26778283,"h":282.4927062209,"l":279.1053288599,"c":280.6101954703,"v":562255.1995955671,"t":1712116800}
+{"o":280.6101954703,"h":281.8883890539,"l":278.7283743079,"c":281.5309735003,"v":479814.680691823,"t":1712120400}
+{"o":281.5309735003,"h":286.4973107783,"l":280.3410239264,"c":284.6031291629,"v":483862.0798792936,"t":1712124000}
+{"o":284.6031291629,"h":285.8055187364,"l":282.4545646525,"c":283.3289444049,"v":368218.9190414741,"t":1712127600}
+{"o":283.3289444049,"h":286.0490936301,"l":281.2757992671,"c":284.7043618613,"v":428141.5365443233,"t":1712131200}
+{"o":284.7043618613,"h":285.9682163423,"l":283.2740170962,"c":284.1177056844,"v":393732.4907310691,"t":1712134800}
+{"o":284.1177056844,"h":285.24519613,"l":279.5659017528,"c":281.5292440068,"v":395340.7422968526,"t":1712138400}
+{"o":281.5292440068,"h":282.1200914913,"l":278.2256435665,"c":280.463472852,"v":662062.3039502153,"t":1712142000}
+{"o":280.463472852,"h":282.299860262,"l":278.7799805199,"c":280.7864367279,"v":742657.0114267241,"t":1712145600}
+{"o":280.7864367279,"h":282.7892102041,"l":278.5231434272,"c":279.2943396028,"v":703563.7241250252,"t":1712149200}
+{"o":279.2943396028,"h":286.2684585011,"l":278.9657234543,"c":284.4339516611,"v":700739.6227908779,"t":1712152800}
+{"o":284.4339516611,"h":284.9862049773,"l":280.1666659018,"c":282.2398158779,"v":614576.7983068342,"t":1712156400}
+{"o":282.2398158779,"h":285.151405706,"l":280.5441939239,"c":282.698078756,"v":692118.3544162686,"t":1712160000}
+{"o":282.698078756,"h":283.9841440716,"l":279.5336482151,"c":280.5096287554,"v":683747.1047137529,"t":1712163600}
+{"o":280.5096287554,"h":280.8934620954,"l":275.2487710847,"c":278.2585747222,"v":595227.6665091998,"t":1712167200}
+{"o":278.2585747222,"h":278.9835077311,"l":274.7934752747,"c":277.2100470724,"v":487514.8667188497,"t":1712170800}
+{"o":277.2100470724,"h":277.5739014299,"l":272.6715326401,"c":273.9288380975,"v":610461.5907008415,"t":1712174400}
+{"o":273.9288380975,"h":277.4185207565,"l":270.8266600511,"c":276.3717952933,"v":606741.2792568712,"t":1712178000}
+{"o":276.3717952933,"h":278.396534089,"l":275.3727920186,"c":277.9707338219,"v":486803.7557176527,"t":1712181600}
+{"o":277.9707338219,"h":278.9886599725,"l":274.4845656095,"c":276.2129463749,"v":417031.7013371204,"t":1712185200}
+{"o":276.2129463749,"h":279.8305150333,"l":275.4411130954,"c":278.7816542972,"v":482196.7974269486,"t":1712188800}
+{"o":278.7816542972,"h":278.8675337792,"l":275.2035313225,"c":277.3179514629,"v":464599.9934407229,"t":1712192400}
+{"o":277.3179514629,"h":277.7360600406,"l":272.36868076,"c":273.8572555309,"v":586674.4718597378,"t":1712196000}
+{"o":273.8572555309,"h":275.2056979129,"l":269.757288922,"c":271.0214163179,"v":564472.9572496719,"t":1712199600}
+{"o":271.0214163179,"h":272.1527110693,"l":266.7215835762,"c":271.6291321531,"v":547178.134416324,"t":1712203200}
+{"o":271.6291321531,"h":273.8575110115,"l":270.7985830762,"c":272.8669960118,"v":451572.191451756,"t":1712206800}
+{"o":272.8669960118,"h":275.5711634319,"l":272.3475067388,"c":274.6443893949,"v":318000.8344923231,"t":1712210400}
+{"o":274.6443893949,"h":277.2693128548,"l":273.8738191392,"c":275.9047975839,"v":308103.2672731545,"t":1712214000}
+{"o":275.9047975839,"h":277.9753961404,"l":275.2405745647,"c":276.9235523853,"v":319884.7018131696,"t":1712217600}
+{"o":276.9235523853,"h":277.5976999386,"l":273.7913378386,"c":276.5748136799,"v":355999.3202354605,"t":1712221200}
+{"o":276.5748136799,"h":278.1619781505,"l":275.5019999609,"c":276.8939110467,"v":323266.0483324282,"t":1712224800}
+{"o":276.8939110467,"h":278.0539983975,"l":275.3443179611,"c":276.7850962198,"v":347229.392501147,"t":1712228400}
+{"o":276.7850962198,"h":279.7556182711,"l":275.7917880653,"c":276.4193872442,"v":600925.3038919743,"t":1712232000}
+{"o":276.4193872442,"h":286.0323830279,"l":275.6747299258,"c":280.9599718645,"v":895990.315140921,"t":1712235600}
+{"o":280.9599718645,"h":283.0082622619,"l":279.542166495,"c":280.9955230188,"v":555039.590056185,"t":1712239200}
+{"o":280.9955230188,"h":281.8751132821,"l":278.2714493256,"c":279.124190145,"v":501116.0476026494,"t":1712242800}
+{"o":279.124190145,"h":281.3765136756,"l":278.7817493223,"c":279.8000300471,"v":421068.5755485399,"t":1712246400}
+{"o":279.8000300471,"h":282.5713777746,"l":278.2529048917,"c":282.2700626198,"v":500637.3004927108,"t":1712250000}
+{"o":282.2700626198,"h":284.3517330386,"l":276.950571749,"c":277.587508554,"v":695609.5278781141,"t":1712253600}
+{"o":277.587508554,"h":279.3810178379,"l":272.2995676548,"c":277.0446608138,"v":515930.9626756439,"t":1712257200}
+{"o":277.0446608138,"h":277.4050216671,"l":269.7703125475,"c":272.4782971107,"v":693514.2684575556,"t":1712260800}
+{"o":272.4782971107,"h":274.3496851401,"l":270.406756936,"c":271.7988493543,"v":545432.5679701378,"t":1712264400}
+{"o":271.7988493543,"h":273.5544291953,"l":270.8250040884,"c":272.0854151078,"v":408231.6176703646,"t":1712268000}
+{"o":272.0854151078,"h":275.2182641997,"l":271.2540521125,"c":274.7734099595,"v":366758.5716477447,"t":1712271600}
+{"o":274.7734099595,"h":276.3054044953,"l":273.1528778547,"c":276.2362607718,"v":388243.258357385,"t":1712275200}
+{"o":276.2362607718,"h":276.3649253283,"l":270.7094104632,"c":272.2234245579,"v":473882.6518585252,"t":1712278800}
+{"o":272.2234245579,"h":272.8622348938,"l":264.7417598163,"c":265.7468950975,"v":538312.9597517985,"t":1712282400}
+{"o":265.7468950975,"h":269.0607179302,"l":264.8811009186,"c":267.642871076,"v":366186.1363355089,"t":1712286000}
+{"o":267.642871076,"h":269.5179112196,"l":261.1691560114,"c":263.9215378615,"v":390166.3965373354,"t":1712289600}
+{"o":263.9215378615,"h":267.7447684404,"l":258.0933533066,"c":262.0754710053,"v":566673.9800196788,"t":1712293200}
+{"o":262.0754710053,"h":263.9757515775,"l":260.4240188272,"c":261.4410145722,"v":378861.7247399869,"t":1712296800}
+{"o":261.4410145722,"h":262.3493325974,"l":257.2234423494,"c":261.2035098699,"v":328399.6906478259,"t":1712300400}
+{"o":261.2035098699,"h":264.335251492,"l":256.3917548497,"c":258.0718200772,"v":365938.2249895174,"t":1712304000}
+{"o":258.0718200772,"h":258.3737488803,"l":254.9652842092,"c":257.4160020532,"v":446534.2474635507,"t":1712307600}
+{"o":257.4160020532,"h":258.3734446961,"l":253.4574012213,"c":256.7488357643,"v":425411.1404703381,"t":1712311200}
+{"o":256.7488357643,"h":257.7641855364,"l":252.3692830236,"c":253.1281768252,"v":389863.3801117365,"t":1712314800}
+{"o":253.1281768252,"h":258.0966119199,"l":246.4555585793,"c":257.8408655911,"v":585285.2257971405,"t":1712318400}
+{"o":257.8408655911,"h":265.7677165195,"l":254.6660251867,"c":261.4487951421,"v":595903.8485881521,"t":1712322000}
+{"o":261.4487951421,"h":267.012998661,"l":259.2969565876,"c":262.9041186523,"v":565931.0144288943,"t":1712325600}
+{"o":262.9041186523,"h":264.519199403,"l":257.2865117364,"c":263.0982982029,"v":482869.7099390099,"t":1712329200}
+{"o":263.0982982029,"h":263.9970358996,"l":258.1243145608,"c":260.5130007016,"v":420579.6904725811,"t":1712332800}
+{"o":260.5130007016,"h":261.1265993817,"l":256.2821828298,"c":258.5861314237,"v":375898.5659888697,"t":1712336400}
+{"o":258.5861314237,"h":261.1131466007,"l":257.3641861568,"c":260.8352344548,"v":390341.6990891648,"t":1712340000}
+{"o":260.8352344548,"h":264.1641891813,"l":259.6756019518,"c":262.0919453392,"v":432325.5412892138,"t":1712343600}
+{"o":262.0919453392,"h":264.1865198448,"l":261.4331605988,"c":262.6082231152,"v":503460.6110724628,"t":1712347200}
+{"o":262.6082231152,"h":265.4421196998,"l":261.4091667805,"c":261.4353601917,"v":395190.1495829082,"t":1712350800}
+{"o":261.4353601917,"h":262.5114457926,"l":260.0346132349,"c":260.4158189795,"v":313285.1839455844,"t":1712354400}
+{"o":260.4158189795,"h":262.2321960356,"l":259.9134794786,"c":260.3036822052,"v":277604.2789149527,"t":1712358000}
+{"o":260.3036822052,"h":263.5914854207,"l":259.0388370944,"c":261.6979772504,"v":376962.9474839777,"t":1712361600}
+{"o":261.6979772504,"h":263.4281107106,"l":260.3967045806,"c":260.8771695265,"v":297057.6319243374,"t":1712365200}
+{"o":260.8771695265,"h":261.9396748582,"l":258.9260625387,"c":259.4889841549,"v":286018.3976951393,"t":1712368800}
+{"o":259.4889841549,"h":263.3642926319,"l":258.8229630046,"c":262.6158903639,"v":275813.2601684953,"t":1712372400}
+{"o":262.6158903639,"h":263.1124938527,"l":261.0653259055,"c":262.3011484989,"v":271594.9667716049,"t":1712376000}
+{"o":262.3011484989,"h":266.1503714596,"l":261.4836478272,"c":265.0028769059,"v":355455.5511410601,"t":1712379600}
+{"o":265.0028769059,"h":266.041510849,"l":264.1120718493,"c":265.544850224,"v":303829.4996185338,"t":1712383200}
+{"o":265.544850224,"h":265.93530249,"l":263.2191174876,"c":264.7064061777,"v":282137.4049328621,"t":1712386800}
+{"o":264.7064061777,"h":266.0737068232,"l":263.5034338093,"c":265.6115524009,"v":286174.8602497029,"t":1712390400}
+{"o":265.6115524009,"h":266.5725784551,"l":262.7117387146,"c":263.1156131766,"v":288623.1460665449,"t":1712394000}
+{"o":263.1156131766,"h":264.1992867007,"l":261.7345753535,"c":262.9020731003,"v":240738.719090092,"t":1712397600}
+{"o":262.9020731003,"h":263.7313585124,"l":261.5266376133,"c":262.289938317,"v":222830.1285795437,"t":1712401200}
+{"o":262.289938317,"h":263.2917774724,"l":260.346368609,"c":261.4824686349,"v":243586.2000824691,"t":1712404800}
+{"o":261.4824686349,"h":261.9965365216,"l":257.7490764637,"c":259.9667537272,"v":225867.17891166,"t":1712408400}
+{"o":259.9667537272,"h":262.7926556011,"l":258.6979128149,"c":261.5653642667,"v":243647.3031735198,"t":1712412000}
+{"o":261.5653642667,"h":266.6942830563,"l":261.0424394452,"c":264.3442998415,"v":313820.6450635003,"t":1712415600}
+{"o":264.3442998415,"h":267.192350119,"l":263.6449918867,"c":265.2041393562,"v":444284.3669711064,"t":1712419200}
+{"o":265.2041393562,"h":266.3186754886,"l":261.8896903253,"c":264.8475276981,"v":349988.1989165772,"t":1712422800}
+{"o":264.8475276981,"h":265.8481831632,"l":262.9849249426,"c":264.4426969973,"v":294259.4017274331,"t":1712426400}
+{"o":264.4426969973,"h":265.5804705867,"l":263.8984067433,"c":264.8359618053,"v":278548.3612084679,"t":1712430000}
+{"o":264.8359618053,"h":265.9006731066,"l":263.8954920835,"c":265.5864111762,"v":304831.2210188123,"t":1712433600}
+{"o":265.5864111762,"h":266.5753302401,"l":264.1199083794,"c":265.2864133198,"v":320610.6222952188,"t":1712437200}
+{"o":265.2864133198,"h":267.3340203989,"l":264.1367891528,"c":266.6634467468,"v":425909.9198586494,"t":1712440800}
+{"o":266.6634467468,"h":269.1047076446,"l":266.3411227465,"c":266.9399073511,"v":472917.8147868604,"t":1712444400}
+{"o":266.9399073511,"h":267.4265979318,"l":261.9517549474,"c":265.8392269355,"v":303440.198714212,"t":1712448000}
+{"o":265.8392269355,"h":272.6045553002,"l":265.7110857805,"c":272.1344247098,"v":418389.7510864414,"t":1712451600}
+{"o":272.1344247098,"h":273.5422041087,"l":269.3775955197,"c":270.0555093005,"v":378679.8504675934,"t":1712455200}
+{"o":270.0555093005,"h":272.3655420466,"l":269.2795730093,"c":269.7569212545,"v":368762.7480039085,"t":1712458800}
+{"o":269.7569212545,"h":273.2322964048,"l":268.6890138338,"c":269.5048390159,"v":343145.9367356999,"t":1712462400}
+{"o":269.5048390159,"h":271.0643748957,"l":268.7517729177,"c":270.2403122197,"v":276693.7894399663,"t":1712466000}
+{"o":270.2403122197,"h":271.3098992757,"l":267.4491368119,"c":268.019182767,"v":360398.7040375868,"t":1712469600}
+{"o":268.019182767,"h":268.9449641427,"l":267.4085270264,"c":268.3161435942,"v":282719.1749882387,"t":1712473200}
+{"o":268.3161435942,"h":270.0150349336,"l":267.6504080466,"c":268.8438906793,"v":271471.4755826058,"t":1712476800}
+{"o":268.8438906793,"h":269.6207697602,"l":266.3738400942,"c":267.7024837418,"v":244824.6544298154,"t":1712480400}
+{"o":267.7024837418,"h":269.5732814898,"l":266.6965613909,"c":269.3096402951,"v":230318.6805231222,"t":1712484000}
+{"o":269.3096402951,"h":270.4858321521,"l":268.1181745886,"c":269.7868996314,"v":226994.9803700001,"t":1712487600}
+{"o":269.7868996314,"h":271.1239329862,"l":267.8610827971,"c":270.3163191556,"v":216695.2012186792,"t":1712491200}
+{"o":270.3163191556,"h":271.6041740272,"l":269.6098141795,"c":270.9717181093,"v":323754.3138121317,"t":1712494800}
+{"o":270.9717181093,"h":272.2172295981,"l":269.3430750119,"c":271.36575209,"v":269527.5689243746,"t":1712498400}
+{"o":271.36575209,"h":273.1217196105,"l":268.0656081341,"c":268.2221726364,"v":319732.9667653239,"t":1712502000}
+{"o":268.2221726364,"h":272.647146651,"l":268.0326529672,"c":271.1217270879,"v":376868.981513099,"t":1712505600}
+{"o":271.1217270879,"h":272.0619779192,"l":268.2462791581,"c":268.8970894577,"v":350425.7673578372,"t":1712509200}
+{"o":268.8970894577,"h":269.7180999766,"l":265.1457503908,"c":266.9368015089,"v":409493.181421171,"t":1712512800}
+{"o":266.9368015089,"h":268.0379866306,"l":264.9603298299,"c":266.1376981128,"v":451880.7047173231,"t":1712516400}
+{"o":266.1376981128,"h":268.0125600281,"l":264.9063869812,"c":266.8633690939,"v":370218.176719682,"t":1712520000}
+{"o":266.8633690939,"h":268.0839045993,"l":264.9290898214,"c":265.4115656399,"v":294932.4315392583,"t":1712523600}
+{"o":265.4115656399,"h":268.6460524465,"l":263.8508371369,"c":266.5266990798,"v":290559.4242101269,"t":1712527200}
+{"o":266.5266990798,"h":268.7200380049,"l":265.9593025494,"c":267.912192087,"v":261051.9265595026,"t":1712530800}
+{"o":267.912192087,"h":268.7374833172,"l":262.6020219008,"c":265.4484124298,"v":312223.0448874986,"t":1712534400}
+{"o":265.4484124298,"h":267.7551377924,"l":263.6837164644,"c":264.5229903342,"v":266238.4338852523,"t":1712538000}
+{"o":264.5229903342,"h":265.5580453278,"l":262.9510343715,"c":263.6033056787,"v":311795.3857405398,"t":1712541600}
+{"o":263.6033056787,"h":264.7781830435,"l":259.8412349551,"c":262.7473016959,"v":324421.6085777877,"t":1712545200}
+{"o":262.7473016959,"h":264.3403589537,"l":262.1733993682,"c":262.7992471398,"v":301592.1455910362,"t":1712548800}
+{"o":262.7992471398,"h":264.8060665952,"l":260.8649738038,"c":264.3828381166,"v":285558.3844919817,"t":1712552400}
+{"o":264.3828381166,"h":266.5134898078,"l":263.0264054609,"c":264.1165034626,"v":306331.1450676559,"t":1712556000}
+{"o":264.1165034626,"h":270.6608007362,"l":263.2497674765,"c":268.6719130859,"v":471852.0398276009,"t":1712559600}
+{"o":268.6719130859,"h":275.1709866024,"l":268.0161813476,"c":274.0945384871,"v":532190.9336457343,"t":1712563200}
+{"o":274.0945384871,"h":276.9109825773,"l":272.4519305687,"c":273.1385562189,"v":425671.2802487258,"t":1712566800}
+{"o":273.1385562189,"h":274.8657661435,"l":271.4026098355,"c":273.4010963562,"v":333450.2316672222,"t":1712570400}
+{"o":273.4010963562,"h":274.0704123793,"l":271.312799327,"c":272.5386087076,"v":283692.4628037331,"t":1712574000}
+{"o":272.5386087076,"h":274.0212055982,"l":268.9293383601,"c":269.296747797,"v":326592.6381638771,"t":1712577600}
+{"o":269.296747797,"h":276.8482480754,"l":267.0188289828,"c":270.2185227041,"v":457885.4607161164,"t":1712581200}
+{"o":270.2185227041,"h":270.9538144087,"l":264.8263745777,"c":269.4156199286,"v":372608.206133695,"t":1712584800}
+{"o":269.4156199286,"h":272.1279341,"l":268.496970134,"c":270.8700028268,"v":592737.524523861,"t":1712588400}
+{"o":270.8700028268,"h":276.1918202144,"l":269.953324062,"c":271.0378636179,"v":569337.1243292686,"t":1712592000}
+{"o":271.0378636179,"h":281.8507670853,"l":268.7443900425,"c":269.6654585434,"v":494160.1800535903,"t":1712595600}
+{"o":269.6654585434,"h":271.7902989721,"l":268.7626810611,"c":269.025638249,"v":352965.0782821475,"t":1712599200}
+{"o":269.025638249,"h":269.9228475105,"l":266.7735792697,"c":267.9758548857,"v":392449.2181846958,"t":1712602800}
+{"o":267.9758548857,"h":269.7467636539,"l":266.7574845559,"c":268.7476395796,"v":349360.9345053649,"t":1712606400}
+{"o":268.7476395796,"h":271.1976260466,"l":268.3962791848,"c":270.8000652749,"v":328793.7520238877,"t":1712610000}
+{"o":270.8000652749,"h":271.3810654217,"l":268.9306159327,"c":270.4967285903,"v":327080.3476036525,"t":1712613600}
+{"o":270.4967285903,"h":273.9177744556,"l":268.8293468087,"c":269.8491764457,"v":398555.4994520341,"t":1712617200}
+{"o":269.8491764457,"h":270.4787459299,"l":266.3699190842,"c":268.7838945894,"v":404749.6826202532,"t":1712620800}
+{"o":268.7838945894,"h":269.6262793678,"l":266.485573254,"c":267.7014958581,"v":429728.3614464046,"t":1712624400}
+{"o":267.7014958581,"h":269.59815075,"l":266.7550341016,"c":267.9528762404,"v":354255.8403306752,"t":1712628000}
+{"o":267.9528762404,"h":269.0150216306,"l":263.1568712875,"c":265.3587371538,"v":341802.2604274219,"t":1712631600}
+{"o":265.3587371538,"h":266.3546330784,"l":263.9457210126,"c":265.5873115738,"v":335123.7954575398,"t":1712635200}
+{"o":265.5873115738,"h":268.2186373311,"l":264.8911121821,"c":266.1507059493,"v":289613.9198473616,"t":1712638800}
+{"o":266.1507059493,"h":266.8974391382,"l":261.9353989944,"c":263.3346755276,"v":475496.9339505335,"t":1712642400}
+{"o":263.3346755276,"h":264.0999533616,"l":260.9663838222,"c":262.2862333124,"v":525861.6809596611,"t":1712646000}
+{"o":262.2862333124,"h":262.745215039,"l":255.2454964892,"c":261.7577032162,"v":494121.2364153977,"t":1712649600}
+{"o":261.7577032162,"h":263.3328033615,"l":260.0983021584,"c":261.4979070666,"v":343650.4307138242,"t":1712653200}
+{"o":261.4979070666,"h":263.1450355563,"l":260.3099369833,"c":262.1651666439,"v":293987.8209715058,"t":1712656800}
+{"o":262.1651666439,"h":263.8878771992,"l":261.4710301023,"c":262.8942480771,"v":289813.2358545386,"t":1712660400}
+{"o":262.8942480771,"h":263.6605453008,"l":259.5048792609,"c":262.258350101,"v":291678.988816784,"t":1712664000}
+{"o":262.258350101,"h":262.866398704,"l":258.6437149918,"c":258.9311628621,"v":352306.3496480605,"t":1712667600}
+{"o":258.9311628621,"h":261.1865093727,"l":253.1392469111,"c":256.2477363538,"v":521445.3610554846,"t":1712671200}
+{"o":256.2477363538,"h":258.0325759441,"l":252.1033961129,"c":257.4324174583,"v":559515.4228510449,"t":1712674800}
+{"o":257.4324174583,"h":260.3944357139,"l":256.1830437337,"c":259.5436325368,"v":470987.2621553282,"t":1712678400}
+{"o":259.5436325368,"h":265.0116210787,"l":258.3943442832,"c":262.020511231,"v":446036.9514094198,"t":1712682000}
+{"o":262.020511231,"h":263.2059821064,"l":259.4722081905,"c":260.4279400115,"v":312132.3418188925,"t":1712685600}
+{"o":260.4279400115,"h":261.179007702,"l":258.83782115,"c":260.2496686298,"v":292822.2486040393,"t":1712689200}
+{"o":260.2496686298,"h":262.6735823315,"l":259.5062000884,"c":261.1533184042,"v":226638.6131288732,"t":1712692800}
+{"o":261.1533184042,"h":261.8586563634,"l":259.0765780655,"c":259.700702431,"v":191917.6687086879,"t":1712696400}
+{"o":259.700702431,"h":260.9885567776,"l":258.0896238261,"c":259.4887246791,"v":224170.8353656581,"t":1712700000}
+{"o":259.4887246791,"h":260.6369678938,"l":256.6095029829,"c":257.2489007655,"v":249292.013767943,"t":1712703600}
+{"o":257.2489007655,"h":258.3476311104,"l":255.4120724041,"c":257.1786543121,"v":229413.7480968684,"t":1712707200}
+{"o":257.1786543121,"h":257.4002157051,"l":252.034600285,"c":256.6832563994,"v":278006.0790738173,"t":1712710800}
+{"o":256.6832563994,"h":258.1831155971,"l":251.607459516,"c":253.3388479965,"v":335048.1790739372,"t":1712714400}
+{"o":253.3388479965,"h":256.0200622905,"l":252.0831200056,"c":255.7059446345,"v":341634.5120074128,"t":1712718000}
+{"o":255.7059446345,"h":256.7192780493,"l":254.6837908376,"c":255.1485019737,"v":299945.3008485548,"t":1712721600}
+{"o":255.1485019737,"h":256.9974186648,"l":253.6537461565,"c":256.0160115722,"v":336058.3256403877,"t":1712725200}
+{"o":256.0160115722,"h":259.07812854,"l":255.7315022899,"c":257.4503229743,"v":210796.1708407369,"t":1712728800}
+{"o":257.4503229743,"h":259.2814344845,"l":257.0252273789,"c":257.718207897,"v":235982.995808423,"t":1712732400}
+{"o":257.718207897,"h":257.8442678781,"l":254.5808184756,"c":254.8731563691,"v":301395.5438732871,"t":1712736000}
+{"o":254.8731563691,"h":256.9765778514,"l":254.1527554262,"c":255.4184327425,"v":272407.1505841322,"t":1712739600}
+{"o":255.4184327425,"h":256.0011810919,"l":251.1103551472,"c":252.962850948,"v":304612.2989390066,"t":1712743200}
+{"o":252.962850948,"h":254.4331307709,"l":252.2991381306,"c":254.0075913206,"v":283414.4498060888,"t":1712746800}
+{"o":254.0075913206,"h":254.7554635318,"l":242.2024150938,"c":247.0150563337,"v":692382.2004974621,"t":1712750400}
+{"o":247.0150563337,"h":247.9411303728,"l":239.8948435162,"c":247.3394713884,"v":478458.4354684574,"t":1712754000}
+{"o":247.3394713884,"h":253.5572803549,"l":245.9129327468,"c":252.1460799545,"v":511541.4339822218,"t":1712757600}
+{"o":252.1460799545,"h":252.7696067756,"l":249.0587849672,"c":250.6977265692,"v":370509.2877382616,"t":1712761200}
+{"o":250.6977265692,"h":256.5343963118,"l":248.8451880179,"c":256.0729693019,"v":449545.7720736461,"t":1712764800}
+{"o":256.0729693019,"h":258.4160024752,"l":250.4563617198,"c":255.2797516664,"v":419954.7129405387,"t":1712768400}
+{"o":255.2797516664,"h":255.5128937068,"l":250.4324995084,"c":251.805478031,"v":382098.2584312846,"t":1712772000}
+{"o":251.805478031,"h":255.6878003487,"l":251.2180824532,"c":255.2904344677,"v":334543.7538616842,"t":1712775600}
+{"o":255.2904344677,"h":257.1280754763,"l":254.0181052388,"c":255.2653234567,"v":313776.4032968649,"t":1712779200}
+{"o":255.2653234567,"h":259.2933912849,"l":254.3461659647,"c":257.8574237405,"v":291804.9499901835,"t":1712782800}
+{"o":257.8574237405,"h":261.9588412154,"l":256.5021951597,"c":259.6183444945,"v":624009.955681461,"t":1712786400}
+{"o":259.6183444945,"h":261.1635919556,"l":257.5872309959,"c":258.74403963,"v":438106.8202370485,"t":1712790000}
+{"o":258.74403963,"h":259.4467849505,"l":255.6663339485,"c":257.0712063265,"v":389376.768827321,"t":1712793600}
+{"o":257.0712063265,"h":257.6326015475,"l":255.3349228194,"c":255.8095727435,"v":358456.4142150428,"t":1712797200}
+{"o":255.8095727435,"h":258.2591259061,"l":254.4828759193,"c":257.4905346988,"v":476514.2793516175,"t":1712800800}
+{"o":257.4905346988,"h":258.266470097,"l":256.2198770011,"c":257.7522097523,"v":375531.9207648841,"t":1712804400}
+{"o":257.7522097523,"h":259.6687071206,"l":256.0903353071,"c":259.2003451601,"v":385587.1550594167,"t":1712808000}
+{"o":259.2003451601,"h":259.6958763807,"l":257.3897754926,"c":259.4539595358,"v":436072.0973428082,"t":1712811600}
+{"o":259.4539595358,"h":261.252305288,"l":258.3489968478,"c":260.8264422519,"v":380718.1272228521,"t":1712815200}
+{"o":260.8264422519,"h":262.7492924696,"l":259.9365926454,"c":260.6220715827,"v":365676.4976524862,"t":1712818800}
+{"o":260.6220715827,"h":262.2948437587,"l":259.8182867316,"c":260.6837968598,"v":331675.6993671103,"t":1712822400}
+{"o":260.6837968598,"h":261.3765690336,"l":257.8285314898,"c":258.0845546382,"v":282129.1120496548,"t":1712826000}
+{"o":258.0845546382,"h":259.2408184399,"l":256.7213189356,"c":257.1195062469,"v":310414.4793259304,"t":1712829600}
+{"o":257.1195062469,"h":258.008968388,"l":253.725276432,"c":254.5204839728,"v":344951.4964270376,"t":1712833200}
+{"o":254.5204839728,"h":257.85338387,"l":253.684893094,"c":256.3321414528,"v":399651.4956947253,"t":1712836800}
+{"o":256.3321414528,"h":261.7009640943,"l":255.6818622481,"c":258.0653879499,"v":490222.8197790714,"t":1712840400}
+{"o":258.0653879499,"h":259.8598447347,"l":254.0210114182,"c":258.924059828,"v":496689.0654732334,"t":1712844000}
+{"o":258.924059828,"h":261.3198312626,"l":251.9222059854,"c":258.6763058646,"v":515307.8618253566,"t":1712847600}
+{"o":258.6763058646,"h":261.9134830244,"l":256.6086797229,"c":259.5081803381,"v":408943.7424155722,"t":1712851200}
+{"o":259.5081803381,"h":262.0534772162,"l":258.8610936169,"c":260.7103584857,"v":400609.0818474078,"t":1712854800}
+{"o":260.7103584857,"h":263.177625265,"l":259.1397181529,"c":261.0474157863,"v":465968.0500100791,"t":1712858400}
+{"o":261.0474157863,"h":262.7867290576,"l":260.0845357057,"c":260.6657910228,"v":362783.4414221118,"t":1712862000}
+{"o":260.6657910228,"h":262.591009091,"l":259.9032978076,"c":260.4717576663,"v":376561.3498534191,"t":1712865600}
+{"o":260.4717576663,"h":261.3688004044,"l":257.0643671067,"c":257.6119856441,"v":448309.4532641235,"t":1712869200}
+{"o":257.6119856441,"h":258.7260481819,"l":256.8026055662,"c":258.0619970023,"v":413159.3935150885,"t":1712872800}
+{"o":258.0619970023,"h":258.5384377746,"l":256.6227537028,"c":257.3586003392,"v":400594.0817476851,"t":1712876400}
+{"o":257.3586003392,"h":259.4203396488,"l":256.7545774868,"c":258.7569471443,"v":354376.7453438835,"t":1712880000}
+{"o":258.7569471443,"h":260.2433614183,"l":257.2709704943,"c":257.5810804128,"v":388517.3877311876,"t":1712883600}
+{"o":257.5810804128,"h":260.2689980747,"l":256.969981181,"c":258.4388680307,"v":378936.358440692,"t":1712887200}
+{"o":258.4388680307,"h":260.792784123,"l":258.2298670805,"c":259.9923366486,"v":321275.4947000801,"t":1712890800}
+{"o":259.9923366486,"h":261.0883610343,"l":258.2994407659,"c":260.4141134132,"v":318128.9549525381,"t":1712894400}
+{"o":260.4141134132,"h":262.3064241198,"l":259.5627696275,"c":262.2125831481,"v":376345.204405585,"t":1712898000}
+{"o":262.2125831481,"h":262.5985774957,"l":259.0211416722,"c":260.0317136974,"v":323824.7842033887,"t":1712901600}
+{"o":260.0317136974,"h":261.318289603,"l":257.8467836639,"c":258.4845534713,"v":282165.2938077822,"t":1712905200}
+{"o":258.4845534713,"h":259.3403650449,"l":255.7219261893,"c":258.0660600918,"v":300327.6977764865,"t":1712908800}
+{"o":258.0660600918,"h":259.4655546743,"l":256.4508973917,"c":257.2605960259,"v":257231.1744530716,"t":1712912400}
+{"o":257.2605960259,"h":257.6679664744,"l":255.4595182609,"c":256.8317748351,"v":294259.5982201382,"t":1712916000}
+{"o":256.8317748351,"h":258.6045154581,"l":255.8775331377,"c":257.7199614555,"v":308692.4337234065,"t":1712919600}
+{"o":257.7199614555,"h":258.3436967591,"l":245.0083793266,"c":253.0981046979,"v":394717.3576990932,"t":1712923200}
+{"o":253.0981046979,"h":253.9028936212,"l":245.9757801599,"c":250.211487033,"v":681268.8706007948,"t":1712926800}
+{"o":250.211487033,"h":251.841518716,"l":247.8215252865,"c":249.6823948695,"v":493891.8433476713,"t":1712930400}
+{"o":249.6823948695,"h":251.7032253202,"l":246.4418173181,"c":249.6005576977,"v":458190.7578543812,"t":1712934000}
+{"o":249.6005576977,"h":250.5113185803,"l":245.5712613035,"c":247.551356168,"v":619376.7020968548,"t":1712937600}
+{"o":247.551356168,"h":248.4837889011,"l":237.2169591708,"c":244.3030120302,"v":920698.9368013907,"t":1712941200}
+{"o":244.3030120302,"h":244.3032236419,"l":210.7826223507,"c":225.623579653,"v":1301114.7199368828,"t":1712944800}
+{"o":225.623579653,"h":234.2783895958,"l":212.6275422039,"c":223.1690571422,"v":1018628.8791229588,"t":1712948400}
+{"o":223.1690571422,"h":232.3185635869,"l":221.6625280913,"c":227.9669469617,"v":605485.8285987531,"t":1712952000}
+{"o":227.9669469617,"h":231.616266017,"l":223.1415384843,"c":226.8997028799,"v":522027.9152722628,"t":1712955600}
+{"o":226.8997028799,"h":228.4726095564,"l":223.0890068193,"c":225.9193154907,"v":551297.6443105165,"t":1712959200}
+{"o":225.9193154907,"h":230.3199406307,"l":223.081057472,"c":228.6090048437,"v":469606.0793523626,"t":1712962800}
+{"o":228.6090048437,"h":229.649325056,"l":225.4090017896,"c":226.1160325312,"v":475668.2260048667,"t":1712966400}
+{"o":226.1160325312,"h":226.4658385537,"l":214.4178814906,"c":217.9143877403,"v":575019.0071738492,"t":1712970000}
+{"o":217.9143877403,"h":223.6876284629,"l":212.9152386038,"c":222.9368999247,"v":570252.7681298567,"t":1712973600}
+{"o":222.9368999247,"h":228.5802008038,"l":221.7577195838,"c":226.4501660405,"v":490911.7390000162,"t":1712977200}
+{"o":226.4501660405,"h":231.191122783,"l":225.5709895707,"c":229.2346423774,"v":446100.9719354991,"t":1712980800}
+{"o":229.2346423774,"h":231.3533665898,"l":227.4067956439,"c":227.7592150697,"v":327235.4108459913,"t":1712984400}
+{"o":227.7592150697,"h":229.6172262969,"l":226.4491717164,"c":228.6132773711,"v":300229.986835626,"t":1712988000}
+{"o":228.6132773711,"h":229.3110673618,"l":224.713788299,"c":225.5060776084,"v":259693.2389070086,"t":1712991600}
+{"o":225.5060776084,"h":227.0590461861,"l":223.1128045462,"c":223.6548640615,"v":261335.3254184601,"t":1712995200}
+{"o":223.6548640615,"h":226.1633713465,"l":223.1038361705,"c":225.6056852778,"v":321600.8020972632,"t":1712998800}
+{"o":225.6056852778,"h":227.2338399361,"l":224.6114300243,"c":226.8270473783,"v":313275.0101754339,"t":1713002400}
+{"o":226.8270473783,"h":228.965685293,"l":225.3056631456,"c":225.7502563428,"v":320142.1527203612,"t":1713006000}
+{"o":225.7502563428,"h":228.047428761,"l":224.0591102665,"c":226.7468115949,"v":307590.7931676332,"t":1713009600}
+{"o":226.7468115949,"h":228.4372229735,"l":224.5166604466,"c":225.5943130695,"v":322847.8373284125,"t":1713013200}
+{"o":225.5943130695,"h":226.5462664835,"l":222.375947395,"c":223.7328495954,"v":329710.7420481417,"t":1713016800}
+{"o":223.7328495954,"h":226.5296055762,"l":221.1445417416,"c":222.3880535237,"v":451645.3748554373,"t":1713020400}
+{"o":222.3880535237,"h":223.5282388742,"l":215.3830816178,"c":217.2532049718,"v":505745.8500975942,"t":1713024000}
+{"o":217.2532049718,"h":217.3663051118,"l":202.5622389584,"c":207.7063224612,"v":1035497.6045561398,"t":1713027600}
+{"o":207.7063224612,"h":215.7521905751,"l":201.0470447755,"c":213.9726489553,"v":690845.9478574046,"t":1713031200}
+{"o":213.9726489553,"h":215.048082617,"l":190.6833889015,"c":199.1733397873,"v":695156.3008874955,"t":1713034800}
+{"o":199.1733397873,"h":200.8480145917,"l":171.3697711398,"c":185.3238309536,"v":2045557.5223201418,"t":1713038400}
+{"o":185.3238309536,"h":198.5371449815,"l":175.539770794,"c":197.8852757803,"v":1377346.1699867893,"t":1713042000}
+{"o":197.8852757803,"h":213.1947032112,"l":188.2635949034,"c":210.6696701138,"v":1454908.3982093148,"t":1713045600}
+{"o":210.6696701138,"h":211.9770649802,"l":200.9935789156,"c":205.9734376537,"v":1094016.6739870701,"t":1713049200}
+{"o":205.9734376537,"h":210.2425009981,"l":201.2853195977,"c":205.4708884358,"v":820917.2660027619,"t":1713052800}
+{"o":205.4708884358,"h":209.1572612927,"l":200.3809657366,"c":206.8119528554,"v":506771.7284363848,"t":1713056400}
+{"o":206.8119528554,"h":208.210531466,"l":200.3831638476,"c":200.6920539387,"v":482946.3484716521,"t":1713060000}
+{"o":200.6920539387,"h":210.401105046,"l":189.3680263056,"c":201.2895648726,"v":525794.7847626437,"t":1713063600}
+{"o":201.2895648726,"h":211.060539046,"l":199.7455107036,"c":209.1309987171,"v":546854.108022369,"t":1713067200}
+{"o":209.1309987171,"h":214.4265980919,"l":208.3328189305,"c":212.8925993973,"v":569586.6546318701,"t":1713070800}
+{"o":212.8925993973,"h":216.2662543735,"l":209.7463173607,"c":213.6058293516,"v":469050.9864306284,"t":1713074400}
+{"o":213.6058293516,"h":215.8360165635,"l":211.9175569432,"c":214.9079768432,"v":379801.3202075419,"t":1713078000}
+{"o":214.9079768432,"h":217.1791425142,"l":212.723250357,"c":213.5719970071,"v":424135.495332757,"t":1713081600}
+{"o":213.5719970071,"h":215.5679932358,"l":209.7126643131,"c":211.2370766624,"v":408911.0851353324,"t":1713085200}
+{"o":211.2370766624,"h":214.7366714394,"l":211.1608622534,"c":212.7272712787,"v":449452.1909573888,"t":1713088800}
+{"o":212.7272712787,"h":213.5451845215,"l":201.8738676709,"c":207.3561216448,"v":389149.2052166823,"t":1713092400}
+{"o":207.3561216448,"h":213.7445311716,"l":206.0945654654,"c":211.3176485623,"v":437492.7620781802,"t":1713096000}
+{"o":211.3176485623,"h":214.0424544708,"l":204.3413586987,"c":205.7271288727,"v":533493.7082841435,"t":1713099600}
+{"o":205.7271288727,"h":208.6662603181,"l":199.7470018921,"c":204.8827139146,"v":598100.0974592204,"t":1713103200}
+{"o":204.8827139146,"h":209.4337514516,"l":203.8831608492,"c":206.0281735617,"v":568226.9574370212,"t":1713106800}
+{"o":206.0281735617,"h":211.9338837551,"l":205.3116009258,"c":207.6992696675,"v":574135.2446355114,"t":1713110400}
+{"o":207.6992696675,"h":209.5428778905,"l":196.6449271521,"c":205.6842542214,"v":851365.3251176947,"t":1713114000}
+{"o":205.6842542214,"h":213.7051475115,"l":205.0009192666,"c":212.4438808,"v":613334.382929309,"t":1713117600}
+{"o":212.4438808,"h":213.3537535528,"l":209.6282626074,"c":211.4854640261,"v":432825.5025714876,"t":1713121200}
+{"o":211.4854640261,"h":214.4115262808,"l":209.8418949979,"c":210.6347356697,"v":457108.3263236984,"t":1713124800}
+{"o":210.6347356697,"h":211.8311453953,"l":208.1866613528,"c":211.2641592769,"v":435577.2797487822,"t":1713128400}
+{"o":211.2641592769,"h":225.6583560327,"l":210.8830144569,"c":224.7316814005,"v":764927.2966292386,"t":1713132000}
+{"o":224.7316814005,"h":228.2814888873,"l":224.1309547511,"c":226.2341673205,"v":534048.6422429708,"t":1713135600}
+{"o":226.2341673205,"h":226.2341673205,"l":220.3884124933,"c":221.9154615543,"v":457298.1618449016,"t":1713139200}
+{"o":221.9154615543,"h":223.3710815969,"l":219.5561973708,"c":221.5445195268,"v":410028.2248456255,"t":1713142800}
+{"o":221.5445195268,"h":222.2885238042,"l":218.6372344902,"c":219.5629773014,"v":347784.877426221,"t":1713146400}
+{"o":219.5629773014,"h":222.6969690332,"l":218.925572982,"c":220.9940971337,"v":336623.5996630729,"t":1713150000}
+{"o":220.9940971337,"h":222.0872661976,"l":216.5591222744,"c":221.230675584,"v":366272.586947425,"t":1713153600}
+{"o":221.230675584,"h":226.8694105742,"l":218.9379503008,"c":226.6303240848,"v":362883.3982750463,"t":1713157200}
+{"o":226.6303240848,"h":234.0536859841,"l":225.415281411,"c":232.2483375911,"v":616045.6001248978,"t":1713160800}
+{"o":232.2483375911,"h":233.6345043548,"l":229.7101535841,"c":229.8931415909,"v":469203.1794432961,"t":1713164400}
+{"o":229.8931415909,"h":231.6210401542,"l":228.0808058162,"c":228.7628709633,"v":385455.9737046023,"t":1713168000}
+{"o":228.7628709633,"h":231.3356315372,"l":227.2057499578,"c":230.0454871441,"v":340800.273798642,"t":1713171600}
+{"o":230.0454871441,"h":231.5154116342,"l":228.8850526108,"c":229.2550313825,"v":298167.4339033788,"t":1713175200}
+{"o":229.2550313825,"h":230.1705359347,"l":225.202528929,"c":225.4186723202,"v":319659.3859454776,"t":1713178800}
+{"o":225.4186723202,"h":227.0757730862,"l":222.9233427633,"c":225.4761270292,"v":393982.1615063759,"t":1713182400}
+{"o":225.4761270292,"h":229.0837294865,"l":221.5041164093,"c":223.1219363234,"v":427784.8467078072,"t":1713186000}
+{"o":223.1219363234,"h":227.4964376259,"l":212.5861763636,"c":216.1998714249,"v":764189.0551943263,"t":1713189600}
+{"o":216.1998714249,"h":220.3587604899,"l":210.3364873111,"c":214.0339505923,"v":849727.2647308587,"t":1713193200}
+{"o":214.0339505923,"h":217.6837281523,"l":201.2575404102,"c":208.7069521623,"v":660135.0600577954,"t":1713196800}
+{"o":208.7069521623,"h":213.0461671443,"l":201.4447318514,"c":207.6747977217,"v":726072.7829501361,"t":1713200400}
+{"o":207.6747977217,"h":209.1149441872,"l":194.5665981195,"c":201.7379665006,"v":706714.1960014199,"t":1713204000}
+{"o":201.7379665006,"h":207.793394438,"l":195.6534705926,"c":205.9106152889,"v":723091.0666332482,"t":1713207600}
+{"o":205.9106152889,"h":208.2898944246,"l":202.559072027,"c":203.1465103645,"v":481171.9538224033,"t":1713211200}
+{"o":203.1465103645,"h":206.9343853898,"l":200.8713973099,"c":206.1158645581,"v":391320.715308251,"t":1713214800}
+{"o":206.1158645581,"h":209.6524894364,"l":202.7358002147,"c":208.7721180976,"v":419608.040425477,"t":1713218400}
+{"o":208.7721180976,"h":209.1362849003,"l":204.0769763037,"c":206.6844196418,"v":305568.3707186901,"t":1713222000}
+{"o":206.6844196418,"h":207.4861286161,"l":202.1055675875,"c":205.1785185523,"v":429807.1596723776,"t":1713225600}
+{"o":205.1785185523,"h":209.8695715802,"l":202.8764034946,"c":205.5383414594,"v":487114.1330404128,"t":1713229200}
+{"o":205.5383414594,"h":206.998343735,"l":202.5454913068,"c":205.6213516117,"v":402400.6985153111,"t":1713232800}
+{"o":205.6213516117,"h":206.8590725119,"l":199.453696577,"c":200.8412354206,"v":430640.3609751723,"t":1713236400}
+{"o":200.8412354206,"h":202.1424492247,"l":190.2007423319,"c":197.1865195248,"v":684855.4892759825,"t":1713240000}
+{"o":197.1865195248,"h":200.8528329232,"l":196.4798185261,"c":199.4946213065,"v":430455.2974378909,"t":1713243600}
+{"o":199.4946213065,"h":203.9037479689,"l":196.9481074632,"c":202.7462441975,"v":408007.4914068533,"t":1713247200}
+{"o":202.7462441975,"h":207.5044500888,"l":202.2243727469,"c":205.8022631806,"v":373349.8103146928,"t":1713250800}
+{"o":205.8022631806,"h":206.0884532974,"l":203.2192807879,"c":204.1444362224,"v":322451.0747988477,"t":1713254400}
+{"o":204.1444362224,"h":206.5397879961,"l":201.7323685601,"c":202.8513249198,"v":305515.1559630442,"t":1713258000}
+{"o":202.8513249198,"h":203.4719681859,"l":193.9898057456,"c":199.0647319152,"v":625303.3824926529,"t":1713261600}
+{"o":199.0647319152,"h":204.0676569318,"l":197.1411590305,"c":203.0670925667,"v":594792.3780789521,"t":1713265200}
+{"o":203.0670925667,"h":203.299341483,"l":198.2782222506,"c":199.3570640984,"v":504797.1213341256,"t":1713268800}
+{"o":199.3570640984,"h":200.0516985785,"l":190.8206968901,"c":196.9774647796,"v":715859.7341861255,"t":1713272400}
+{"o":196.9774647796,"h":200.952720741,"l":194.8225517925,"c":195.6215480257,"v":729410.0414732902,"t":1713276000}
+{"o":195.6215480257,"h":197.5316182929,"l":190.0030922926,"c":190.5950154795,"v":737844.3990981845,"t":1713279600}
+{"o":190.5950154795,"h":197.5198626485,"l":187.639236766,"c":196.9909803292,"v":744973.9742225109,"t":1713283200}
+{"o":196.9909803292,"h":205.9078415384,"l":195.9132424239,"c":197.3394036649,"v":691253.2566279676,"t":1713286800}
+{"o":197.3394036649,"h":201.2062012476,"l":196.3009016406,"c":199.9790883331,"v":659861.3749518868,"t":1713290400}
+{"o":199.9790883331,"h":201.2465652241,"l":196.2936261217,"c":197.2942660618,"v":460291.7210780664,"t":1713294000}
+{"o":197.2942660618,"h":200.4251588415,"l":196.1609627864,"c":200.1608494593,"v":364268.798230712,"t":1713297600}
+{"o":200.1608494593,"h":206.629139484,"l":199.2725954157,"c":204.7954763227,"v":481523.2871975361,"t":1713301200}
+{"o":204.7954763227,"h":206.1039321472,"l":202.8795280859,"c":205.4435155458,"v":454469.4777354081,"t":1713304800}
+{"o":205.4435155458,"h":206.0459782084,"l":203.0262260251,"c":203.4591671947,"v":382354.9778329089,"t":1713308400}
+{"o":203.4591671947,"h":207.4401978377,"l":202.1005624668,"c":205.0825282211,"v":362628.3343120496,"t":1713312000}
+{"o":205.0825282211,"h":205.7289439123,"l":201.308090405,"c":204.6476952022,"v":386718.3831492258,"t":1713315600}
+{"o":204.6476952022,"h":205.3086748626,"l":201.8287120331,"c":204.3956284157,"v":372197.195958973,"t":1713319200}
+{"o":204.3956284157,"h":205.6322828619,"l":203.5891903559,"c":205.1005753993,"v":283632.0537862888,"t":1713322800}
+{"o":205.1005753993,"h":213.0704660044,"l":203.8433865149,"c":211.0483125825,"v":432634.6627682022,"t":1713326400}
+{"o":211.0483125825,"h":212.1840507435,"l":207.7661250307,"c":208.2606618778,"v":545047.2405821987,"t":1713330000}
+{"o":208.2606618778,"h":210.5388970195,"l":206.7096220672,"c":209.5905824149,"v":322605.9064500061,"t":1713333600}
+{"o":209.5905824149,"h":210.2157975104,"l":206.4272403338,"c":208.3000220086,"v":320702.309219853,"t":1713337200}
+{"o":208.3000220086,"h":209.3922769975,"l":205.559567106,"c":207.1012328072,"v":302693.6081191055,"t":1713340800}
+{"o":207.1012328072,"h":208.8047756553,"l":206.3647747887,"c":207.6231742205,"v":258475.2606342333,"t":1713344400}
+{"o":207.6231742205,"h":207.7361322499,"l":203.5316566037,"c":204.0037168459,"v":295059.4729951971,"t":1713348000}
+{"o":204.0037168459,"h":205.4208400997,"l":200.2415075149,"c":200.4289806895,"v":326720.6221798515,"t":1713351600}
+{"o":200.4289806895,"h":201.7812087756,"l":195.1864251842,"c":197.3289906388,"v":465679.0017669807,"t":1713355200}
+{"o":197.3289906388,"h":201.775786509,"l":196.5036445309,"c":199.6634206988,"v":459972.617144022,"t":1713358800}
+{"o":199.6634206988,"h":199.8370211914,"l":191.8732004902,"c":196.3062570337,"v":886943.5829721757,"t":1713362400}
+{"o":196.3062570337,"h":196.9970494071,"l":190.0904325612,"c":192.1732071731,"v":865701.9316827902,"t":1713366000}
+{"o":192.1732071731,"h":196.333967661,"l":189.3025934017,"c":191.4447344529,"v":730672.6060309621,"t":1713369600}
+{"o":191.4447344529,"h":198.6443845141,"l":191.1697488578,"c":197.762468303,"v":525562.1256990272,"t":1713373200}
+{"o":197.762468303,"h":205.8646982873,"l":196.8132702849,"c":202.3019322131,"v":705828.6854560752,"t":1713376800}
+{"o":202.3019322131,"h":202.5263133157,"l":198.0250869367,"c":200.7107234691,"v":415691.2986604889,"t":1713380400}
+{"o":200.7107234691,"h":203.7040589454,"l":198.394368111,"c":199.1645178423,"v":447041.103409173,"t":1713384000}
+{"o":199.1645178423,"h":205.7206234563,"l":199.0065130999,"c":201.6482217732,"v":466633.1323214824,"t":1713387600}
+{"o":201.6482217732,"h":202.2890275242,"l":199.6376284411,"c":200.9873062951,"v":344467.4721597774,"t":1713391200}
+{"o":200.9873062951,"h":201.8470020777,"l":194.7973107817,"c":196.6733994566,"v":408985.7742606053,"t":1713394800}
+{"o":196.6733994566,"h":198.4558155612,"l":193.4849253471,"c":197.29375878,"v":465563.6499205359,"t":1713398400}
+{"o":197.29375878,"h":200.1054439372,"l":196.6255346824,"c":199.2118491548,"v":436511.6845951354,"t":1713402000}
+{"o":199.2118491548,"h":201.1914104829,"l":196.9283299513,"c":200.0943593789,"v":409495.0909902726,"t":1713405600}
+{"o":200.0943593789,"h":203.9456631982,"l":199.5227929634,"c":202.3714951059,"v":393341.7563250946,"t":1713409200}
+{"o":202.3714951059,"h":204.298179,"l":200.2643847424,"c":200.510422451,"v":317625.1867607132,"t":1713412800}
+{"o":200.510422451,"h":203.148840174,"l":197.9325626198,"c":198.6742480214,"v":350877.6387761604,"t":1713416400}
+{"o":198.6742480214,"h":199.2810092782,"l":193.3531121302,"c":195.6625040511,"v":351622.1450925994,"t":1713420000}
+{"o":195.6625040511,"h":196.7336952167,"l":192.3381965112,"c":193.0671759096,"v":484118.699390528,"t":1713423600}
+{"o":193.0671759096,"h":195.9214982792,"l":190.5320136872,"c":194.3574313035,"v":374361.8201169322,"t":1713427200}
+{"o":194.3574313035,"h":196.6058888106,"l":193.3266585903,"c":195.3883165311,"v":315533.0744262657,"t":1713430800}
+{"o":195.3883165311,"h":199.8900535494,"l":194.7736324671,"c":198.9612854948,"v":312143.172788978,"t":1713434400}
+{"o":198.9612854948,"h":205.2607225913,"l":198.7467491602,"c":202.7284993992,"v":488162.9361085122,"t":1713438000}
+{"o":202.7284993992,"h":203.7304105315,"l":197.1323569431,"c":198.8445403935,"v":378663.9065129234,"t":1713441600}
+{"o":198.8445403935,"h":201.4687387571,"l":197.1495089398,"c":200.7050458832,"v":422039.042263229,"t":1713445200}
+{"o":200.7050458832,"h":208.6625715855,"l":198.9908413538,"c":207.1567140995,"v":652353.3702376384,"t":1713448800}
+{"o":207.1567140995,"h":211.2188795647,"l":206.4970410991,"c":207.999879642,"v":570378.2843419776,"t":1713452400}
+{"o":207.999879642,"h":211.4570828438,"l":206.7901562919,"c":208.1856297884,"v":515973.2355639433,"t":1713456000}
+{"o":208.1856297884,"h":208.8833864776,"l":203.8252745405,"c":204.481890672,"v":424399.9685956915,"t":1713459600}
+{"o":204.481890672,"h":207.6613088742,"l":202.4081582409,"c":207.4671113468,"v":424704.3443189972,"t":1713463200}
+{"o":207.4671113468,"h":210.2995253082,"l":206.7826054126,"c":209.4938606769,"v":349472.7115840413,"t":1713466800}
+{"o":209.4938606769,"h":210.4809334821,"l":208.3581529982,"c":209.3776103189,"v":315901.0752826205,"t":1713470400}
+{"o":209.3776103189,"h":211.7769205743,"l":208.5616635712,"c":210.0799335122,"v":335993.301612909,"t":1713474000}
+{"o":210.0799335122,"h":214.882590232,"l":209.2588922045,"c":213.399170978,"v":417364.8136475046,"t":1713477600}
+{"o":213.399170978,"h":214.6891083261,"l":211.7076827945,"c":212.1040770261,"v":314456.4572736385,"t":1713481200}
+{"o":212.1040770261,"h":212.7771705158,"l":206.0939659294,"c":206.4269156836,"v":370153.9155836503,"t":1713484800}
+{"o":206.4269156836,"h":207.1405849564,"l":193.8331598332,"c":197.2460899393,"v":901530.1892131292,"t":1713488400}
+{"o":197.2460899393,"h":198.8249769726,"l":188.0232073258,"c":198.2884200353,"v":1152533.0436428897,"t":1713492000}
+{"o":198.2884200353,"h":204.1925099511,"l":197.4461026005,"c":203.7845371967,"v":799956.2619702454,"t":1713495600}
+{"o":203.7845371967,"h":210.0737345843,"l":203.2085803551,"c":208.2055933031,"v":596129.4713650664,"t":1713499200}
+{"o":208.2055933031,"h":210.1661929097,"l":204.4772851001,"c":207.5191029687,"v":488440.2804985644,"t":1713502800}
+{"o":207.5191029687,"h":218.2543304839,"l":205.2288276624,"c":216.5407730836,"v":649990.5659045799,"t":1713506400}
+{"o":216.5407730836,"h":219.2377426005,"l":212.8757162625,"c":213.9518521884,"v":577583.4835150483,"t":1713510000}
+{"o":213.9518521884,"h":217.3919503143,"l":213.2383465261,"c":215.4129134191,"v":475353.1645663497,"t":1713513600}
+{"o":215.4129134191,"h":216.3160186435,"l":213.3777370235,"c":214.3610635811,"v":347235.0452411236,"t":1713517200}
+{"o":214.3610635811,"h":217.2591357903,"l":213.682178958,"c":216.3107813379,"v":381244.4026588744,"t":1713520800}
+{"o":216.3107813379,"h":217.9378560634,"l":215.3754893832,"c":215.6949285755,"v":390772.5572082713,"t":1713524400}
+{"o":215.6949285755,"h":217.05894472,"l":213.619365871,"c":214.9849057838,"v":444354.9073410277,"t":1713528000}
+{"o":214.9849057838,"h":216.4778929815,"l":213.296856405,"c":215.4979637357,"v":451873.6677071032,"t":1713531600}
+{"o":215.4979637357,"h":219.1146198797,"l":210.7932549225,"c":217.3999256467,"v":495051.9188543168,"t":1713535200}
+{"o":217.3999256467,"h":220.7223558484,"l":216.1504370012,"c":218.2976671415,"v":449721.1448740478,"t":1713538800}
+{"o":218.2976671415,"h":220.3950724431,"l":214.5238674093,"c":217.5364745306,"v":560326.7344234071,"t":1713542400}
+{"o":217.5364745306,"h":219.3085466568,"l":215.8460686029,"c":218.5275392461,"v":409616.3158919667,"t":1713546000}
+{"o":218.5275392461,"h":218.6937582539,"l":215.5667184246,"c":216.1393991492,"v":299820.5662146746,"t":1713549600}
+{"o":216.1393991492,"h":217.711500244,"l":215.3182855196,"c":217.1774328485,"v":279358.4275881654,"t":1713553200}
+{"o":217.1774328485,"h":217.3778598688,"l":212.7238133711,"c":213.5190162456,"v":367011.438575991,"t":1713556800}
+{"o":213.5190162456,"h":216.2974345484,"l":213.3076921932,"c":215.6441363105,"v":287598.758495897,"t":1713560400}
+{"o":215.6441363105,"h":218.7236958583,"l":213.6476642783,"c":214.4577738711,"v":279718.2741410245,"t":1713564000}
+{"o":214.4577738711,"h":215.1295329832,"l":209.138640906,"c":212.5979262988,"v":476403.0054871532,"t":1713567600}
+{"o":212.5979262988,"h":216.0187527666,"l":209.6872012712,"c":210.1984136784,"v":474174.391523924,"t":1713571200}
+{"o":210.1984136784,"h":213.0899782961,"l":208.4496401235,"c":212.0471069071,"v":337699.4531188287,"t":1713574800}
+{"o":212.0471069071,"h":214.4010926491,"l":211.075016129,"c":212.9551375046,"v":294889.8829891281,"t":1713578400}
+{"o":212.9551375046,"h":213.602851992,"l":211.8734013355,"c":212.5498050697,"v":222746.1790676975,"t":1713582000}
+{"o":212.5498050697,"h":216.4194552114,"l":211.4477161983,"c":216.1204507439,"v":257405.5863379138,"t":1713585600}
+{"o":216.1204507439,"h":216.5312967431,"l":213.6154483795,"c":214.5247251717,"v":314726.4566473659,"t":1713589200}
+{"o":214.5247251717,"h":216.4689840639,"l":213.1648380182,"c":214.9467887436,"v":218937.6522180628,"t":1713592800}
+{"o":214.9467887436,"h":215.8870585175,"l":213.9232398553,"c":214.2637241431,"v":184996.9053177467,"t":1713596400}
+{"o":214.2637241431,"h":215.1360765569,"l":211.9554262892,"c":212.5759485163,"v":207895.9606224756,"t":1713600000}
+{"o":212.5759485163,"h":213.0714848174,"l":209.1303926145,"c":210.5400288143,"v":264464.9634160139,"t":1713603600}
+{"o":210.5400288143,"h":211.7627193759,"l":209.2014758618,"c":211.0575902927,"v":253443.6823630869,"t":1713607200}
+{"o":211.0575902927,"h":212.205543529,"l":210.187655782,"c":211.2758412443,"v":203107.7843848726,"t":1713610800}
+{"o":211.2758412443,"h":213.5167732109,"l":210.4240065412,"c":212.4864254737,"v":217825.281212581,"t":1713614400}
+{"o":212.4864254737,"h":214.0878390356,"l":212.2741980345,"c":212.7476845049,"v":267867.7865837935,"t":1713618000}
+{"o":212.7476845049,"h":214.0525339123,"l":211.8441498587,"c":213.304332935,"v":226996.2691306739,"t":1713621600}
+{"o":213.304332935,"h":220.1981782703,"l":212.1269628995,"c":219.9028289393,"v":345533.5685664486,"t":1713625200}
+{"o":219.9028289393,"h":221.3766073042,"l":218.4449106752,"c":220.2615260634,"v":505951.5177773365,"t":1713628800}
+{"o":220.2615260634,"h":225.737741766,"l":220.0790388506,"c":224.9676364983,"v":535145.5399038843,"t":1713632400}
+{"o":224.9676364983,"h":226.8577784843,"l":223.2684831848,"c":224.8696449268,"v":387363.1013315722,"t":1713636000}
+{"o":224.8696449268,"h":226.7810234888,"l":223.8394086421,"c":225.7305503495,"v":340042.044082202,"t":1713639600}
+{"o":225.7305503495,"h":227.5635464905,"l":224.7058276082,"c":225.9624785022,"v":405820.6748062154,"t":1713643200}
+{"o":225.9624785022,"h":226.8392953164,"l":224.4036101052,"c":225.0680013859,"v":275256.593144941,"t":1713646800}
+{"o":225.0680013859,"h":225.518434975,"l":222.7390435943,"c":222.9274802467,"v":252341.284784655,"t":1713650400}
+{"o":222.9274802467,"h":226.1749694043,"l":222.6433587297,"c":225.7237094968,"v":275683.9639396133,"t":1713654000}
+{"o":225.7237094968,"h":225.868114367,"l":221.0486665205,"c":221.8581466956,"v":288602.8217692015,"t":1713657600}
+{"o":221.8581466956,"h":224.6762403019,"l":221.8311555214,"c":223.2073664338,"v":284947.0110786507,"t":1713661200}
+{"o":223.2073664338,"h":227.0842246136,"l":222.6586768031,"c":226.9745128215,"v":312941.3320722718,"t":1713664800}
+{"o":226.9745128215,"h":229.29313836,"l":224.3725165688,"c":224.8887331261,"v":285516.8493505552,"t":1713668400}
+{"o":224.8887331261,"h":225.9554737358,"l":223.7625613886,"c":225.3814665188,"v":216496.4236926039,"t":1713672000}
+{"o":225.3814665188,"h":226.6878008617,"l":223.8129382691,"c":224.5839535981,"v":355192.6788405213,"t":1713675600}
+{"o":224.5839535981,"h":226.6762744502,"l":223.9848379304,"c":225.5644897784,"v":254596.3307824193,"t":1713679200}
+{"o":225.5644897784,"h":226.3453482367,"l":224.1567306575,"c":225.566796709,"v":193615.1937114109,"t":1713682800}
+{"o":225.566796709,"h":227.9177424746,"l":225.2600500524,"c":226.3259671439,"v":209727.8039736763,"t":1713686400}
+{"o":226.3259671439,"h":227.406433083,"l":225.172044847,"c":225.5504080904,"v":233264.482442673,"t":1713690000}
+{"o":225.5504080904,"h":226.2858139614,"l":223.2685854083,"c":225.3393148019,"v":291592.9010704588,"t":1713693600}
+{"o":225.3393148019,"h":227.654479967,"l":224.6658674202,"c":226.0675709533,"v":309246.068118265,"t":1713697200}
+{"o":226.0675709533,"h":226.4656193762,"l":223.4870770657,"c":224.0287152893,"v":260645.1240912423,"t":1713700800}
+{"o":224.0287152893,"h":225.3190542804,"l":221.7519656946,"c":222.454578422,"v":336176.9968126808,"t":1713704400}
+{"o":222.454578422,"h":224.1109596564,"l":221.7721333792,"c":222.5799559616,"v":290449.8963647134,"t":1713708000}
+{"o":222.5799559616,"h":225.3151544612,"l":222.1613891891,"c":224.1329692303,"v":288551.2856878344,"t":1713711600}
+{"o":224.1329692303,"h":224.7644474555,"l":217.9388402223,"c":220.7580955053,"v":466849.0084808441,"t":1713715200}
+{"o":220.7580955053,"h":222.7170290674,"l":219.6785575928,"c":222.2746572809,"v":275078.2799058381,"t":1713718800}
+{"o":222.2746572809,"h":222.7141924922,"l":221.0325767926,"c":221.7641334588,"v":271419.7631040406,"t":1713722400}
+{"o":221.7641334588,"h":222.9751594291,"l":220.8778898144,"c":220.8778898144,"v":314263.0081213821,"t":1713726000}
+{"o":220.8778898144,"h":222.9682787156,"l":220.0541066497,"c":222.729136442,"v":347434.0069279847,"t":1713729600}
+{"o":222.729136442,"h":225.200819231,"l":219.8565441248,"c":222.3271525693,"v":355732.5276305946,"t":1713733200}
+{"o":222.3271525693,"h":224.6540963666,"l":221.5852180353,"c":222.3605263396,"v":304934.1354142224,"t":1713736800}
+{"o":222.3605263396,"h":223.2076620357,"l":221.0650341757,"c":222.1857077613,"v":260560.8322578573,"t":1713740400}
+{"o":222.1857077613,"h":224.6245990287,"l":221.4509549209,"c":222.3768900829,"v":269083.84799993,"t":1713744000}
+{"o":222.3768900829,"h":226.011750596,"l":221.0018662656,"c":221.0018662656,"v":355947.9397039328,"t":1713747600}
+{"o":221.0018662656,"h":221.7550295388,"l":218.9774294722,"c":220.0530530505,"v":342000.8932391491,"t":1713751200}
+{"o":220.0530530505,"h":226.0251536864,"l":219.7991627086,"c":224.3353798911,"v":299490.7995962728,"t":1713754800}
+{"o":224.3353798911,"h":226.6972124594,"l":223.8393537336,"c":225.3929175645,"v":297241.1849041387,"t":1713758400}
+{"o":225.3929175645,"h":228.8648382328,"l":224.9571731406,"c":228.7171278745,"v":251441.2370948133,"t":1713762000}
+{"o":228.7171278745,"h":233.7341459577,"l":228.2432732274,"c":231.2233291084,"v":429280.9860857159,"t":1713765600}
+{"o":231.2233291084,"h":232.898211839,"l":229.1639893425,"c":229.1731571003,"v":330641.5687011236,"t":1713769200}
+{"o":229.1731571003,"h":230.3964240048,"l":227.3789115925,"c":227.8344467302,"v":305913.4206455367,"t":1713772800}
+{"o":227.8344467302,"h":229.890566026,"l":227.2882200005,"c":229.8085801663,"v":253498.479784351,"t":1713776400}
+{"o":229.8085801663,"h":231.0682391491,"l":229.1470831105,"c":230.094621919,"v":285982.3980565427,"t":1713780000}
+{"o":230.094621919,"h":230.5321523861,"l":227.6297094121,"c":228.8617959974,"v":279274.031050755,"t":1713783600}
+{"o":228.8617959974,"h":231.2426840231,"l":228.6821424282,"c":230.2216434039,"v":359558.0472683097,"t":1713787200}
+{"o":230.2216434039,"h":231.4285357072,"l":228.3022026321,"c":230.4043202511,"v":432568.2120225175,"t":1713790800}
+{"o":230.4043202511,"h":231.5069240018,"l":228.4725714488,"c":229.1003419068,"v":904142.4545864754,"t":1713794400}
+{"o":229.1003419068,"h":229.7704504936,"l":226.44809551,"c":229.0518197049,"v":1965117.5336188411,"t":1713798000}
+{"o":229.0518197049,"h":231.3986018958,"l":226.502761925,"c":229.2401325678,"v":1450526.6916329397,"t":1713801600}
+{"o":229.2401325678,"h":233.2108967597,"l":228.3995179584,"c":231.4907982646,"v":1078543.496209017,"t":1713805200}
+{"o":231.4907982646,"h":232.1811734615,"l":229.696422977,"c":230.0564149758,"v":818936.6076877922,"t":1713808800}
+{"o":230.0564149758,"h":231.1582729618,"l":228.780505921,"c":230.7256153331,"v":406256.5591433957,"t":1713812400}
+{"o":230.7256153331,"h":232.3952607862,"l":229.9496015145,"c":231.1411965174,"v":356174.8477916809,"t":1713816000}
+{"o":231.1411965174,"h":232.6313112299,"l":230.2279069746,"c":232.2960176597,"v":402111.4788343905,"t":1713819600}
+{"o":232.2960176597,"h":236.7262895757,"l":231.721412274,"c":235.8021642893,"v":412629.6508134464,"t":1713823200}
+{"o":235.8021642893,"h":236.8015986502,"l":233.7656843347,"c":234.2889757391,"v":404039.5133132153,"t":1713826800}
+{"o":234.2889757391,"h":237.8155831145,"l":233.7699829714,"c":237.2549808238,"v":395479.1849457643,"t":1713830400}
+{"o":237.2549808238,"h":237.7196822785,"l":234.8465861185,"c":235.4332202061,"v":425663.0251489971,"t":1713834000}
+{"o":235.4332202061,"h":236.7993997021,"l":233.8585872196,"c":234.385798231,"v":406019.4260208644,"t":1713837600}
+{"o":234.385798231,"h":235.5943027291,"l":232.0617148524,"c":232.0881394726,"v":413517.4601956417,"t":1713841200}
+{"o":156.6600098167,"h":157.568218929,"l":156.2103611286,"c":156.6600098167,"v":254708.9053018839,"t":1706644800}
+{"o":156.6600098167,"h":156.8669145677,"l":155.4933764276,"c":155.5354978805,"v":243359.4251258274,"t":1706648400}
+{"o":155.5354978805,"h":155.9517599735,"l":154.2091054792,"c":154.2091054792,"v":253265.2045046069,"t":1706652000}
+{"o":154.2091054792,"h":154.9430115888,"l":150.654210075,"c":151.161664149,"v":446653.4452346667,"t":1706655600}
+{"o":151.161664149,"h":151.9658145674,"l":147.2999040852,"c":150.1168912492,"v":670123.3486197024,"t":1706659200}
+{"o":150.1168912492,"h":151.0094951921,"l":148.375991158,"c":149.5532010532,"v":371207.5218489452,"t":1706662800}
+{"o":149.5532010532,"h":150.5577229793,"l":148.6139094517,"c":149.8120567865,"v":322986.2033315551,"t":1706666400}
+{"o":149.8120567865,"h":151.0728964387,"l":149.5536441229,"c":150.8380175675,"v":222325.6665220621,"t":1706670000}
+{"o":150.8380175675,"h":150.8380175675,"l":149.3412772972,"c":150.3194049251,"v":243060.5723767517,"t":1706673600}
+{"o":150.3194049251,"h":151.7897696324,"l":150.1704253851,"c":150.6987096102,"v":269591.0526221259,"t":1706677200}
+{"o":150.6987096102,"h":150.987817835,"l":148.9452377198,"c":149.7052163362,"v":241828.7711431718,"t":1706680800}
+{"o":149.7052163362,"h":151.7314563308,"l":149.385377544,"c":151.5190273796,"v":226994.441033608,"t":1706684400}
+{"o":151.5190273796,"h":151.9455065012,"l":150.4752959627,"c":150.7788058036,"v":249765.1447554036,"t":1706688000}
+{"o":150.7788058036,"h":150.7870999236,"l":147.8595935284,"c":147.9776190252,"v":294952.8326217551,"t":1706691600}
+{"o":147.9776190252,"h":148.6757674662,"l":145.6095949656,"c":145.6095949656,"v":426690.0097567801,"t":1706695200}
+{"o":145.6095949656,"h":148.0518901087,"l":145.2147259103,"c":147.8288609245,"v":292557.0559021994,"t":1706698800}
+{"o":147.8288609245,"h":149.0607785988,"l":147.4066771233,"c":148.3540763229,"v":273077.6631549939,"t":1706702400}
+{"o":148.3540763229,"h":150.0495953363,"l":147.3306423977,"c":148.3168005623,"v":473994.8237963589,"t":1706706000}
+{"o":148.3168005623,"h":148.7444705417,"l":146.0557936014,"c":147.250458982,"v":859244.7539476213,"t":1706709600}
+{"o":147.250458982,"h":149.98318757,"l":142.5399931753,"c":149.3517805397,"v":2038057.0944809732,"t":1706713200}
+{"o":149.3517805397,"h":151.8841524099,"l":149.2509590758,"c":151.0489020653,"v":1330862.9644074154,"t":1706716800}
+{"o":151.0489020653,"h":153.1514749642,"l":150.4794223081,"c":153.0062922559,"v":825776.4795119212,"t":1706720400}
+{"o":153.0062922559,"h":153.172482787,"l":150.6904238856,"c":151.5672264044,"v":645092.0419196255,"t":1706724000}
+{"o":151.5672264044,"h":152.0412477565,"l":148.7846853043,"c":150.7573270016,"v":752235.2913658905,"t":1706727600}
+{"o":150.7573270016,"h":151.1072077773,"l":145.9289475573,"c":146.0856084172,"v":742026.5984953645,"t":1706731200}
+{"o":146.0856084172,"h":147.2339806922,"l":142.9542133544,"c":145.0951111347,"v":728855.8677508995,"t":1706734800}
+{"o":145.0951111347,"h":146.0870259705,"l":143.8261577602,"c":145.7371775012,"v":544509.3500164781,"t":1706738400}
+{"o":145.7371775012,"h":145.9285772868,"l":144.0480501591,"c":144.7884034306,"v":439570.0612607822,"t":1706742000}
+{"o":144.7884034306,"h":145.6999586452,"l":143.3804695654,"c":145.2228135612,"v":549106.8277802914,"t":1706745600}
+{"o":145.2228135612,"h":145.4570960074,"l":139.2635993924,"c":140.3566273055,"v":832060.8154415245,"t":1706749200}
+{"o":140.3566273055,"h":141.0110696463,"l":139.322545403,"c":140.6090134767,"v":567053.6504477327,"t":1706752800}
+{"o":140.6090134767,"h":140.8338860843,"l":139.1409397152,"c":139.4797256028,"v":491464.8519013164,"t":1706756400}
+{"o":139.4797256028,"h":140.6196317012,"l":138.5925473432,"c":140.3703769446,"v":575763.9449157176,"t":1706760000}
+{"o":140.3703769446,"h":140.8039471272,"l":139.3525913535,"c":140.4002624426,"v":481014.6958824941,"t":1706763600}
+{"o":140.4002624426,"h":141.4398337649,"l":138.914981014,"c":141.3198750436,"v":460931.0043826749,"t":1706767200}
+{"o":141.3198750436,"h":142.7788182562,"l":140.9227499636,"c":141.7602331355,"v":372697.0978777777,"t":1706770800}
+{"o":141.7602331355,"h":142.3021189492,"l":141.0632886431,"c":142.0823058958,"v":330707.3750519531,"t":1706774400}
+{"o":142.0823058958,"h":143.317190509,"l":141.3563982914,"c":142.9701500828,"v":380885.4481914534,"t":1706778000}
+{"o":142.9701500828,"h":144.2848050299,"l":142.5397049223,"c":143.634892794,"v":341595.727804534,"t":1706781600}
+{"o":143.634892794,"h":144.019959797,"l":142.0956027441,"c":142.4227603576,"v":387722.2014397899,"t":1706785200}
+{"o":142.4227603576,"h":143.1513965874,"l":141.8094260545,"c":142.1252484004,"v":399029.1102077415,"t":1706788800}
+{"o":142.1252484004,"h":143.2411937651,"l":141.2724715695,"c":142.5610813281,"v":356016.3559200246,"t":1706792400}
+{"o":142.5610813281,"h":145.0000626884,"l":142.415941185,"c":144.3694762223,"v":457431.4626609093,"t":1706796000}
+{"o":144.3694762223,"h":145.4434605309,"l":143.2167873256,"c":143.3701203388,"v":449673.6392058285,"t":1706799600}
+{"o":143.3701203388,"h":143.9102389969,"l":141.6407611491,"c":143.8616831836,"v":461955.4281569499,"t":1706803200}
+{"o":143.8616831836,"h":145.5748685738,"l":143.5882328392,"c":144.7025288085,"v":406967.0252344816,"t":1706806800}
+{"o":144.7025288085,"h":145.438962449,"l":143.958595366,"c":144.4387433584,"v":394822.2450740691,"t":1706810400}
+{"o":144.4387433584,"h":146.207442246,"l":143.8537109417,"c":146.1071998565,"v":372455.9472717063,"t":1706814000}
+{"o":146.1071998565,"h":146.2986996292,"l":144.6398788621,"c":145.1062480588,"v":366095.5656880344,"t":1706817600}
+{"o":145.1062480588,"h":146.3622492264,"l":144.9673601006,"c":146.1408381718,"v":458839.3317865434,"t":1706821200}
+{"o":146.1408381718,"h":146.2852075962,"l":144.675728632,"c":144.8255421226,"v":330167.6179407946,"t":1706824800}
+{"o":144.8255421226,"h":146.2192577751,"l":144.6649203818,"c":145.9183043611,"v":332714.7101273989,"t":1706828400}
+{"o":145.9183043611,"h":148.4844529975,"l":145.3845609893,"c":147.4779820562,"v":483296.58314827,"t":1706832000}
+{"o":147.4779820562,"h":148.1318105426,"l":147.0161746706,"c":147.1629879879,"v":316162.6868195315,"t":1706835600}
+{"o":147.1629879879,"h":148.3425374384,"l":146.3799752759,"c":148.2398323838,"v":312308.5287190044,"t":1706839200}
+{"o":148.2398323838,"h":149.2233609403,"l":147.7622523911,"c":147.7782883166,"v":270388.3935785933,"t":1706842800}
+{"o":147.7782883166,"h":148.3766442762,"l":147.1952548711,"c":147.7359288223,"v":259486.4617879156,"t":1706846400}
+{"o":147.7359288223,"h":148.5439298222,"l":146.8549917316,"c":148.2124022409,"v":268780.4686308493,"t":1706850000}
+{"o":148.2124022409,"h":149.7255467079,"l":147.9948315165,"c":149.4366723501,"v":227039.2824696765,"t":1706853600}
+{"o":149.4366723501,"h":151.381786824,"l":149.2527753392,"c":150.99540901,"v":304179.8853404534,"t":1706857200}
+{"o":150.99540901,"h":151.3062310228,"l":149.101747352,"c":149.7395125535,"v":316819.399785143,"t":1706860800}
+{"o":149.7395125535,"h":151.0923973755,"l":149.3703975752,"c":150.0693751234,"v":286419.7325626496,"t":1706864400}
+{"o":150.0693751234,"h":152.5243511964,"l":149.9958398111,"c":152.1410426126,"v":307741.2684979285,"t":1706868000}
+{"o":152.1410426126,"h":152.6042789056,"l":151.4011758027,"c":152.0598047232,"v":190413.4971192718,"t":1706871600}
+{"o":152.0598047232,"h":152.9155248459,"l":151.1740518065,"c":151.2815759054,"v":224972.6255244898,"t":1706875200}
+{"o":151.2815759054,"h":151.8161322039,"l":146.7233622721,"c":147.3386306461,"v":441982.3313917469,"t":1706878800}
+{"o":147.3386306461,"h":148.6714999538,"l":146.9738022845,"c":148.1931257714,"v":347741.3777551379,"t":1706882400}
+{"o":148.1931257714,"h":151.6698002134,"l":147.9535621146,"c":151.2309643092,"v":432740.3336562858,"t":1706886000}
+{"o":151.2309643092,"h":152.411702255,"l":149.0151767555,"c":149.2354417285,"v":377829.9123817161,"t":1706889600}
+{"o":149.2354417285,"h":149.9932897368,"l":147.923772227,"c":148.208240077,"v":306671.3384007906,"t":1706893200}
+{"o":148.208240077,"h":148.208240077,"l":146.8136069561,"c":148.0831116614,"v":293444.8619507878,"t":1706896800}
+{"o":148.0831116614,"h":148.4354432284,"l":147.166493677,"c":148.3639157086,"v":242255.3007103463,"t":1706900400}
+{"o":148.3639157086,"h":148.9866337054,"l":147.5912207491,"c":147.9275668796,"v":269863.0985483568,"t":1706904000}
+{"o":147.9275668796,"h":148.7563271843,"l":147.7856772556,"c":148.2220557151,"v":282860.5283261436,"t":1706907600}
+{"o":148.2220557151,"h":149.8229299265,"l":148.0543809133,"c":149.6702246734,"v":233090.9183157389,"t":1706911200}
+{"o":149.6702246734,"h":150.3986282912,"l":149.5290214999,"c":150.0415135943,"v":269226.1132008649,"t":1706914800}
+{"o":150.0415135943,"h":150.9646074373,"l":149.1641671707,"c":149.3210592911,"v":282746.6268593253,"t":1706918400}
+{"o":149.3210592911,"h":150.0041490358,"l":148.6290091445,"c":149.1305961684,"v":267828.5493692312,"t":1706922000}
+{"o":149.1305961684,"h":149.4016828486,"l":148.0404005851,"c":148.4460113138,"v":305444.399508568,"t":1706925600}
+{"o":148.4460113138,"h":148.9813869738,"l":147.989983749,"c":148.024588743,"v":229491.9674944391,"t":1706929200}
+{"o":148.024588743,"h":148.9013991064,"l":147.9635865368,"c":148.7154698335,"v":193134.3304585979,"t":1706932800}
+{"o":148.7154698335,"h":149.293707749,"l":148.2509069582,"c":149.1490421298,"v":158018.6242152501,"t":1706936400}
+{"o":149.1490421298,"h":149.3230745558,"l":148.6257991627,"c":148.6370594735,"v":131673.4587485273,"t":1706940000}
+{"o":148.6370594735,"h":148.9598467044,"l":147.2857662858,"c":147.735875832,"v":173541.9782241105,"t":1706943600}
+{"o":147.735875832,"h":148.2571430869,"l":146.834068755,"c":147.1247385091,"v":155674.0137191898,"t":1706947200}
+{"o":147.1247385091,"h":148.2170707319,"l":147.1084280827,"c":148.0701285357,"v":132802.6977727691,"t":1706950800}
+{"o":148.0701285357,"h":148.2122033727,"l":147.3866742408,"c":147.7267138021,"v":126149.2468797212,"t":1706954400}
+{"o":147.7267138021,"h":147.7369997068,"l":146.8209829891,"c":147.1797490541,"v":131275.1948889066,"t":1706958000}
+{"o":147.1797490541,"h":147.6113385586,"l":146.9683575285,"c":147.2041249484,"v":143347.8927971573,"t":1706961600}
+{"o":147.2041249484,"h":147.4395252706,"l":145.9158610968,"c":146.1824536728,"v":192076.302101454,"t":1706965200}
+{"o":146.1824536728,"h":146.4581938867,"l":145.517610104,"c":145.6883151394,"v":208788.5126249893,"t":1706968800}
+{"o":145.6883151394,"h":146.6992733218,"l":144.2389560226,"c":146.2553919387,"v":289234.7908633727,"t":1706972400}
+{"o":146.2553919387,"h":146.6976780451,"l":145.8682907867,"c":145.8762284062,"v":220082.832062942,"t":1706976000}
+{"o":145.8762284062,"h":147.3080245233,"l":145.5758491508,"c":146.8650595197,"v":200105.3576777143,"t":1706979600}
+{"o":146.8650595197,"h":146.928791173,"l":145.1502816711,"c":145.6235515445,"v":204498.5986656741,"t":1706983200}
+{"o":145.6235515445,"h":146.4581227945,"l":145.3855986895,"c":146.309078583,"v":182886.7014501461,"t":1706986800}
+{"o":146.309078583,"h":146.6222236009,"l":145.8383260494,"c":146.1771708443,"v":188786.7336643003,"t":1706990400}
+{"o":146.1771708443,"h":146.725167398,"l":145.6664844618,"c":146.0116598135,"v":188250.2565707398,"t":1706994000}
+{"o":146.0116598135,"h":146.8907459278,"l":145.8331265474,"c":146.2004401733,"v":247023.8728247282,"t":1706997600}
+{"o":146.2004401733,"h":146.6466130445,"l":145.6312204398,"c":146.1851347551,"v":187604.5870401397,"t":1707001200}
+{"o":146.1851347551,"h":146.2985560324,"l":144.7204710015,"c":146.1505436056,"v":287014.2594912978,"t":1707004800}
+{"o":146.1505436056,"h":147.0185758193,"l":145.4202885548,"c":146.8789905358,"v":299979.9611451852,"t":1707008400}
+{"o":146.8789905358,"h":147.0252212119,"l":146.3969967233,"c":146.4461143194,"v":175207.9748387977,"t":1707012000}
+{"o":146.4461143194,"h":147.3770702767,"l":146.4461143194,"c":146.7920562733,"v":159786.2787017773,"t":1707015600}
+{"o":146.7920562733,"h":146.8020691355,"l":144.9900709502,"c":145.5476161074,"v":248532.5416499487,"t":1707019200}
+{"o":145.5476161074,"h":146.5074828762,"l":145.2725837141,"c":145.5734483789,"v":185652.0818583232,"t":1707022800}
+{"o":145.5734483789,"h":145.9933234543,"l":144.6405472452,"c":144.8483170597,"v":195911.3821645222,"t":1707026400}
+{"o":144.8483170597,"h":145.3296224607,"l":143.5169740116,"c":143.9152783214,"v":175994.6732851553,"t":1707030000}
+{"o":143.9152783214,"h":144.3975750193,"l":143.7811224401,"c":144.099489203,"v":166608.8520434316,"t":1707033600}
+{"o":144.099489203,"h":145.6882644794,"l":143.1729722262,"c":145.1361157975,"v":216157.7527920226,"t":1707037200}
+{"o":145.1361157975,"h":145.3147726845,"l":144.5666160956,"c":144.9573525687,"v":133201.9463774129,"t":1707040800}
+{"o":144.9573525687,"h":146.6426493026,"l":144.7391916162,"c":146.1507634926,"v":180758.5881405011,"t":1707044400}
+{"o":146.1507634926,"h":146.8009851564,"l":145.862312774,"c":145.8675622502,"v":162606.1530392041,"t":1707048000}
+{"o":145.8675622502,"h":146.1922104901,"l":145.6181064457,"c":145.9112163473,"v":170012.1794483735,"t":1707051600}
+{"o":145.9112163473,"h":146.6186832295,"l":145.4005098456,"c":145.4005098456,"v":205096.8338023431,"t":1707055200}
+{"o":145.4005098456,"h":145.8679045599,"l":145.1209945253,"c":145.6129107797,"v":203757.1932575277,"t":1707058800}
+{"o":145.6129107797,"h":145.755704925,"l":144.6232728064,"c":145.3941367025,"v":222380.695375471,"t":1707062400}
+{"o":145.3941367025,"h":145.5764968865,"l":144.7298121959,"c":144.7640645843,"v":213662.9020302273,"t":1707066000}
+{"o":144.7640645843,"h":145.298105954,"l":143.7732170293,"c":144.3710937107,"v":210726.6051453799,"t":1707069600}
+{"o":144.3710937107,"h":144.5328829289,"l":143.4684408345,"c":143.7747888624,"v":224750.0569974364,"t":1707073200}
+{"o":143.7747888624,"h":144.2742357938,"l":142.7043823082,"c":144.2082552243,"v":367062.7097541162,"t":1707076800}
+{"o":144.2082552243,"h":144.7081938374,"l":143.1406065598,"c":143.4398402748,"v":208056.0183559498,"t":1707080400}
+{"o":143.4398402748,"h":144.0829655661,"l":141.9473804359,"c":142.8660676026,"v":241439.2870876085,"t":1707084000}
+{"o":142.8660676026,"h":143.311307081,"l":142.0775181373,"c":142.4377307172,"v":214932.2439764537,"t":1707087600}
+{"o":142.4377307172,"h":143.4709875654,"l":141.975809338,"c":142.2201088086,"v":238245.4889224332,"t":1707091200}
+{"o":142.2201088086,"h":142.2966885869,"l":140.1760253388,"c":142.0320881404,"v":266614.3437134919,"t":1707094800}
+{"o":142.0320881404,"h":142.5715762459,"l":141.4468684067,"c":142.0157100468,"v":150290.6801067155,"t":1707098400}
+{"o":142.0157100468,"h":143.3262717632,"l":141.9585969558,"c":143.1744913952,"v":169847.7961051007,"t":1707102000}
+{"o":143.1744913952,"h":144.5435816596,"l":143.028368449,"c":143.9170270692,"v":305884.3063330108,"t":1707105600}
+{"o":143.9170270692,"h":143.9170270692,"l":142.8945418387,"c":143.445842886,"v":119042.4482514285,"t":1707109200}
+{"o":143.445842886,"h":144.3319940683,"l":143.2754833989,"c":144.1384178222,"v":114227.5949070358,"t":1707112800}
+{"o":144.1384178222,"h":146.0879270888,"l":144.0545682086,"c":145.5799900041,"v":236578.5629669015,"t":1707116400}
+{"o":145.5799900041,"h":145.9426490675,"l":144.6118058314,"c":145.239125838,"v":169303.147793989,"t":1707120000}
+{"o":145.239125838,"h":145.7225743983,"l":144.5694876659,"c":144.9873833282,"v":172396.8328818753,"t":1707123600}
+{"o":144.9873833282,"h":146.5183226432,"l":144.9195493372,"c":146.0353639807,"v":189868.0061883919,"t":1707127200}
+{"o":146.0353639807,"h":146.1887272177,"l":145.4816423282,"c":145.9688369355,"v":165520.1520962171,"t":1707130800}
+{"o":145.9688369355,"h":146.1981933239,"l":145.1849724184,"c":145.495272696,"v":180688.6067178677,"t":1707134400}
+{"o":145.495272696,"h":147.1454818992,"l":145.1946319048,"c":146.5438607344,"v":264775.1244445457,"t":1707138000}
+{"o":146.5438607344,"h":147.0617192759,"l":145.5298649155,"c":145.6872628912,"v":223099.0609671875,"t":1707141600}
+{"o":145.6872628912,"h":145.6872628912,"l":142.0482155553,"c":142.5686602979,"v":490184.5618751476,"t":1707145200}
+{"o":142.5686602979,"h":143.5482843543,"l":142.1284148657,"c":143.4107162876,"v":276098.1923446415,"t":1707148800}
+{"o":143.4107162876,"h":143.7803928775,"l":142.4273586608,"c":142.6585501728,"v":248209.7190650632,"t":1707152400}
+{"o":142.6585501728,"h":143.6123497923,"l":142.3856141642,"c":143.0126690176,"v":270991.6857474654,"t":1707156000}
+{"o":143.0126690176,"h":143.9506147124,"l":142.8618218027,"c":143.0941896507,"v":227637.3147185863,"t":1707159600}
+{"o":143.0941896507,"h":143.2635803188,"l":141.557420312,"c":142.9782675799,"v":342790.2205328832,"t":1707163200}
+{"o":142.9782675799,"h":143.3000862182,"l":141.4425730261,"c":141.5412125077,"v":351386.1133102238,"t":1707166800}
+{"o":141.5412125077,"h":142.1660443082,"l":140.5257020366,"c":141.2575771132,"v":292566.9871894546,"t":1707170400}
+{"o":141.2575771132,"h":143.031080571,"l":140.9595600284,"c":142.6765244694,"v":236850.1583041949,"t":1707174000}
+{"o":142.6765244694,"h":143.0530114082,"l":142.3421413903,"c":142.5231533167,"v":188605.3333063608,"t":1707177600}
+{"o":142.5231533167,"h":143.351028071,"l":141.9062590932,"c":142.8247531507,"v":283353.3078865416,"t":1707181200}
+{"o":142.8247531507,"h":144.1412014793,"l":142.4614999958,"c":143.8059985597,"v":232728.6650425617,"t":1707184800}
+{"o":143.8059985597,"h":144.2690222096,"l":142.5931860532,"c":143.1712481082,"v":229575.6174874452,"t":1707188400}
+{"o":143.1712481082,"h":143.2723840274,"l":142.1380556081,"c":142.2275785504,"v":187321.3777444163,"t":1707192000}
+{"o":142.2275785504,"h":142.5763240223,"l":141.5659250069,"c":142.3902555277,"v":168777.2991296902,"t":1707195600}
+{"o":142.3902555277,"h":142.6829881621,"l":142.0177178517,"c":142.4397429275,"v":119431.0038833623,"t":1707199200}
+{"o":142.4397429275,"h":142.9443770863,"l":142.0179968712,"c":142.7529953101,"v":152573.5204846201,"t":1707202800}
+{"o":142.7529953101,"h":143.5547446487,"l":142.6426910486,"c":143.4196695176,"v":164702.3770196449,"t":1707206400}
+{"o":143.4196695176,"h":143.6208149881,"l":142.7864398108,"c":143.3939763164,"v":135139.3271768625,"t":1707210000}
+{"o":143.3939763164,"h":143.3939763164,"l":143.3939763164,"c":143.3939763164,"v":0.0,"t":1707213600}
+{"o":143.3939763164,"h":143.3939763164,"l":143.3939763164,"c":143.3939763164,"v":0.0,"t":1707217200}
+{"o":143.3939763164,"h":143.3939763164,"l":143.3939763164,"c":143.3939763164,"v":0.0,"t":1707220800}
+{"o":143.3939763164,"h":143.3939763164,"l":143.3939763164,"c":143.3939763164,"v":0.0,"t":1707224400}
+{"o":143.3939763164,"h":143.3958918456,"l":140.4373874966,"c":140.6019519463,"v":109042.1375095206,"t":1707228000}
+{"o":140.6019519463,"h":142.8760367841,"l":140.3796009619,"c":142.7610952431,"v":476763.0998275406,"t":1707231600}
+{"o":142.7610952431,"h":143.4284964408,"l":142.0025163676,"c":142.1208770207,"v":364599.5896156921,"t":1707235200}
+{"o":142.1208770207,"h":143.0136952642,"l":141.8860214188,"c":142.9836572124,"v":458454.4849438664,"t":1707238800}
+{"o":142.9836572124,"h":144.0486070068,"l":142.2136972503,"c":143.7843511268,"v":294845.5693096853,"t":1707242400}
+{"o":143.7843511268,"h":145.7193851464,"l":143.3538238771,"c":145.5833519177,"v":311147.1528685571,"t":1707246000}
+{"o":145.5833519177,"h":146.0499300034,"l":144.9496093049,"c":145.1837289969,"v":302862.7754623019,"t":1707249600}
+{"o":145.1837289969,"h":145.321099157,"l":144.5286038152,"c":144.7503925997,"v":227982.0435059351,"t":1707253200}
+{"o":144.7503925997,"h":145.9901002082,"l":144.2622882127,"c":145.4693011436,"v":253050.824268602,"t":1707256800}
+{"o":145.4693011436,"h":145.6584957426,"l":144.4760902261,"c":144.5748686909,"v":227538.7531221563,"t":1707260400}
+{"o":144.5748686909,"h":145.278724343,"l":144.44025733,"c":144.778462497,"v":219319.6334864251,"t":1707264000}
+{"o":144.778462497,"h":145.3835813832,"l":144.5322871806,"c":144.8810163038,"v":267501.3907203535,"t":1707267600}
+{"o":144.8810163038,"h":145.0019131837,"l":143.7092433868,"c":143.8243192039,"v":249881.4414159072,"t":1707271200}
+{"o":143.8243192039,"h":143.9756976744,"l":142.4839490337,"c":142.511392856,"v":234624.2761913532,"t":1707274800}
+{"o":142.511392856,"h":142.9025997454,"l":141.6769935236,"c":142.4213353908,"v":248051.5441229618,"t":1707278400}
+{"o":142.4213353908,"h":143.4563217859,"l":141.8651575846,"c":143.0398795216,"v":209191.3279920934,"t":1707282000}
+{"o":143.0398795216,"h":143.1425426293,"l":142.6021819688,"c":142.98213036,"v":146368.3902885253,"t":1707285600}
+{"o":142.98213036,"h":143.1958954773,"l":142.1603954073,"c":142.5372543419,"v":145160.3073670597,"t":1707289200}
+{"o":142.5372543419,"h":142.7460393016,"l":142.0541695868,"c":142.1023370343,"v":147702.2320166551,"t":1707292800}
+{"o":142.1023370343,"h":143.2068435783,"l":141.6401611473,"c":142.8773865276,"v":171907.1747204405,"t":1707296400}
+{"o":142.8773865276,"h":142.8979688623,"l":141.2322944041,"c":141.6861144143,"v":173372.8020391815,"t":1707300000}
+{"o":141.6861144143,"h":142.48622193,"l":141.6129901256,"c":141.9902064777,"v":202984.4751543077,"t":1707303600}
+{"o":141.9902064777,"h":142.8992616582,"l":141.8882654223,"c":142.5617018469,"v":189889.4843314245,"t":1707307200}
+{"o":142.5617018469,"h":142.799048241,"l":141.9560378791,"c":142.2324881656,"v":216890.0491138249,"t":1707310800}
+{"o":142.2324881656,"h":143.5158975127,"l":142.1243622849,"c":142.5528695966,"v":406917.0548476485,"t":1707314400}
+{"o":142.5528695966,"h":144.1969006765,"l":142.2203923602,"c":143.5490014854,"v":526471.5429105287,"t":1707318000}
+{"o":143.5490014854,"h":145.0190535835,"l":143.4269709091,"c":144.9950514117,"v":369678.1934148191,"t":1707321600}
+{"o":144.9950514117,"h":146.2853208923,"l":144.753711376,"c":145.3891115165,"v":390712.2582164942,"t":1707325200}
+{"o":145.3891115165,"h":145.636342232,"l":144.6709822821,"c":145.4811464567,"v":297709.331606147,"t":1707328800}
+{"o":145.4811464567,"h":145.9427723495,"l":144.6914796046,"c":144.8751525911,"v":238390.497563545,"t":1707332400}
+{"o":144.8751525911,"h":147.3412507622,"l":144.8461213654,"c":146.6855519385,"v":437937.03174916,"t":1707336000}
+{"o":146.6855519385,"h":150.6715310635,"l":146.6618705305,"c":150.1661112634,"v":507748.0988930998,"t":1707339600}
+{"o":150.1661112634,"h":150.7414026127,"l":149.84272732,"c":150.6059521701,"v":311683.0820614193,"t":1707343200}
+{"o":150.6059521701,"h":151.5013533346,"l":150.3123487817,"c":150.8606978777,"v":235823.7002437995,"t":1707346800}
+{"o":150.8606978777,"h":152.5532355568,"l":150.6459305085,"c":152.1410177024,"v":329117.3905419991,"t":1707350400}
+{"o":152.1410177024,"h":152.9078152527,"l":151.0975788907,"c":152.5644600982,"v":286542.2919226959,"t":1707354000}
+{"o":152.5644600982,"h":152.9781053522,"l":151.8163875048,"c":152.2173571866,"v":199544.8170121526,"t":1707357600}
+{"o":152.2173571866,"h":152.8000578244,"l":151.6012473377,"c":151.778919304,"v":147052.5725012216,"t":1707361200}
+{"o":151.778919304,"h":152.2034836533,"l":151.5792833806,"c":151.8048740125,"v":215520.9530708373,"t":1707364800}
+{"o":151.8048740125,"h":151.8633645549,"l":150.7762088805,"c":151.0607119228,"v":218158.6880178855,"t":1707368400}
+{"o":151.0607119228,"h":151.4471537483,"l":150.1353746163,"c":150.2851942678,"v":253217.0815479351,"t":1707372000}
+{"o":150.2851942678,"h":151.0418181903,"l":150.0316737882,"c":150.4368754335,"v":178447.3981742209,"t":1707375600}
+{"o":150.4368754335,"h":152.2091609967,"l":150.4031480435,"c":152.1628452002,"v":160294.2596372234,"t":1707379200}
+{"o":152.1628452002,"h":152.6337566147,"l":151.2365815664,"c":151.8061994682,"v":211611.0834746985,"t":1707382800}
+{"o":151.8061994682,"h":152.3740935408,"l":151.6523388163,"c":152.0265687567,"v":141397.8049596228,"t":1707386400}
+{"o":152.0265687567,"h":152.1351242168,"l":150.6705926507,"c":151.032588067,"v":175949.7225259965,"t":1707390000}
+{"o":151.032588067,"h":151.7544453596,"l":150.7014979994,"c":151.1185711601,"v":173861.0433682789,"t":1707393600}
+{"o":151.1185711601,"h":155.0556304148,"l":151.0315444141,"c":154.4535295475,"v":359602.2030356168,"t":1707397200}
+{"o":154.4535295475,"h":156.6219072273,"l":154.1831521135,"c":155.6863208123,"v":491718.4699775809,"t":1707400800}
+{"o":155.6863208123,"h":156.5358623643,"l":155.2533699408,"c":156.4039974963,"v":312998.0451139336,"t":1707404400}
+{"o":156.4039974963,"h":156.592734121,"l":152.4881229573,"c":153.5985420291,"v":316235.793597834,"t":1707408000}
+{"o":153.5985420291,"h":154.3406482324,"l":152.6103684365,"c":152.8440321185,"v":297000.2689609082,"t":1707411600}
+{"o":152.8440321185,"h":153.5382752016,"l":152.1340483334,"c":153.3030268789,"v":234874.1948549506,"t":1707415200}
+{"o":153.3030268789,"h":153.6651019341,"l":152.4077855049,"c":152.7338252527,"v":209610.6923561073,"t":1707418800}
+{"o":152.7338252527,"h":153.9400738165,"l":152.7227997492,"c":153.7523051084,"v":225047.0281634085,"t":1707422400}
+{"o":153.7523051084,"h":154.2958974777,"l":153.0336930572,"c":153.2854309651,"v":206549.5145422748,"t":1707426000}
+{"o":153.2854309651,"h":153.6875404741,"l":152.83733267,"c":153.2151120008,"v":170760.0849032618,"t":1707429600}
+{"o":153.2151120008,"h":154.0551911947,"l":153.1782491695,"c":153.4367183933,"v":224294.9949902521,"t":1707433200}
+{"o":153.4367183933,"h":154.8737081589,"l":153.4251222973,"c":154.2944826132,"v":262454.6214108368,"t":1707436800}
+{"o":154.2944826132,"h":155.2855100993,"l":153.9394251619,"c":155.2141568001,"v":241115.0575008416,"t":1707440400}
+{"o":155.2141568001,"h":157.8332893499,"l":154.9915480613,"c":157.6784290651,"v":308346.9055192609,"t":1707444000}
+{"o":157.6784290651,"h":157.9271329351,"l":155.5941708442,"c":155.6796002091,"v":236209.5338718754,"t":1707447600}
+{"o":155.6796002091,"h":156.5091204694,"l":154.96452752,"c":155.743124186,"v":192651.34065306,"t":1707451200}
+{"o":155.743124186,"h":156.863843656,"l":155.4360959561,"c":156.7551423643,"v":163996.8846131678,"t":1707454800}
+{"o":156.7551423643,"h":156.8436562711,"l":155.9156648489,"c":156.408603935,"v":143428.0681587175,"t":1707458400}
+{"o":156.408603935,"h":157.8274579879,"l":156.321530505,"c":157.2073801251,"v":164573.9514342707,"t":1707462000}
+{"o":157.2073801251,"h":158.5483039422,"l":156.9552009066,"c":158.4963923298,"v":199507.4525848564,"t":1707465600}
+{"o":158.4963923298,"h":158.7846228338,"l":156.7166389939,"c":157.1021479684,"v":310948.5098337573,"t":1707469200}
+{"o":157.1021479684,"h":157.6983027607,"l":156.7911737264,"c":157.4823592939,"v":178949.5783400885,"t":1707472800}
+{"o":157.4823592939,"h":158.2754776731,"l":155.830288687,"c":158.0285545587,"v":324550.7848657321,"t":1707476400}
+{"o":158.0285545587,"h":159.5675676546,"l":157.3373923949,"c":157.7519270421,"v":454121.0094849848,"t":1707480000}
+{"o":157.7519270421,"h":158.1472276371,"l":156.829623983,"c":158.0849958258,"v":302285.471085866,"t":1707483600}
+{"o":158.0849958258,"h":158.979975344,"l":156.0371640959,"c":156.5976692062,"v":450966.8051953999,"t":1707487200}
+{"o":156.5976692062,"h":157.9272695761,"l":155.4119633553,"c":157.6522626158,"v":364176.1702164558,"t":1707490800}
+{"o":157.6522626158,"h":158.2100214748,"l":155.8447513946,"c":156.7195744908,"v":384973.2328024591,"t":1707494400}
+{"o":156.7195744908,"h":157.4273639618,"l":156.3354061624,"c":157.2073212377,"v":264289.7405745501,"t":1707498000}
+{"o":157.2073212377,"h":158.9217353764,"l":156.9780366912,"c":157.8069742716,"v":325602.4024593006,"t":1707501600}
+{"o":157.8069742716,"h":158.1180312034,"l":156.6312658175,"c":156.7784615454,"v":279342.6965484209,"t":1707505200}
+{"o":156.7784615454,"h":157.8114548215,"l":156.6463571564,"c":157.0187120788,"v":217217.2618680355,"t":1707508800}
+{"o":157.0187120788,"h":162.7266865914,"l":156.9099865274,"c":162.6166618199,"v":355594.8731952437,"t":1707512400}
+{"o":162.6166618199,"h":162.8345456499,"l":160.3562632048,"c":161.0249356418,"v":342529.2017122663,"t":1707516000}
+{"o":161.0249356418,"h":161.6487703522,"l":159.31742839,"c":159.6827513967,"v":296849.077113366,"t":1707519600}
+{"o":159.6827513967,"h":161.4591373523,"l":159.5943834326,"c":160.6122022871,"v":240162.290523571,"t":1707523200}
+{"o":160.6122022871,"h":162.8365529179,"l":160.402188091,"c":162.4976957263,"v":233416.0329828667,"t":1707526800}
+{"o":162.4976957263,"h":163.9587831957,"l":162.3564054702,"c":163.163291593,"v":238984.8217937978,"t":1707530400}
+{"o":163.163291593,"h":165.2495250993,"l":163.163291593,"c":165.212430722,"v":266792.4206260112,"t":1707534000}
+{"o":165.212430722,"h":165.7194891029,"l":164.0010338025,"c":164.5428590161,"v":230359.1545899513,"t":1707537600}
+{"o":164.5428590161,"h":164.9151477421,"l":164.018932092,"c":164.4758397971,"v":155773.6384023697,"t":1707541200}
+{"o":164.4758397971,"h":164.5550325737,"l":162.4954751887,"c":162.7189784395,"v":177519.8726221079,"t":1707544800}
+{"o":162.7189784395,"h":163.1736010255,"l":162.2963026056,"c":162.5985829471,"v":131013.1001315539,"t":1707548400}
+{"o":162.5985829471,"h":163.7078936167,"l":161.5597626824,"c":161.5636472681,"v":150910.0084626107,"t":1707552000}
+{"o":161.5636472681,"h":163.0275563547,"l":161.5140552238,"c":162.7275791531,"v":197010.3087458715,"t":1707555600}
+{"o":162.7275791531,"h":162.8418819124,"l":160.2024190187,"c":160.3261664484,"v":194929.5710593176,"t":1707559200}
+{"o":160.3261664484,"h":161.8318055805,"l":160.1964749751,"c":161.4245135388,"v":167510.7056038912,"t":1707562800}
+{"o":161.4245135388,"h":161.5485670859,"l":160.5073273152,"c":160.9923338505,"v":147390.9799312019,"t":1707566400}
+{"o":160.9923338505,"h":161.3599032949,"l":160.039460106,"c":161.3149002032,"v":169183.4214987597,"t":1707570000}
+{"o":161.3149002032,"h":162.2613276073,"l":161.2300536013,"c":161.6179561446,"v":173367.8541124538,"t":1707573600}
+{"o":161.6179561446,"h":162.4578434922,"l":161.5330452792,"c":162.0658472531,"v":175884.5127010279,"t":1707577200}
+{"o":162.0658472531,"h":162.2224541218,"l":161.207286363,"c":161.890356348,"v":195292.6740491174,"t":1707580800}
+{"o":161.890356348,"h":162.2420297137,"l":160.9707455342,"c":161.0743492378,"v":190791.6890635199,"t":1707584400}
+{"o":161.0743492378,"h":163.431114655,"l":161.0001350273,"c":163.0594384328,"v":180238.772969674,"t":1707588000}
+{"o":163.0594384328,"h":163.5945523348,"l":162.5914309853,"c":163.0175105435,"v":169361.5053293172,"t":1707591600}
+{"o":163.0175105435,"h":164.7953357213,"l":162.4613571723,"c":163.1613786005,"v":253622.8248799175,"t":1707595200}
+{"o":163.1613786005,"h":164.6558150921,"l":162.9230962712,"c":164.0337696,"v":271808.3320401617,"t":1707598800}
+{"o":164.0337696,"h":164.2224702009,"l":162.2687410937,"c":163.269850522,"v":209871.9575509311,"t":1707602400}
+{"o":163.269850522,"h":163.9422406393,"l":162.3355439454,"c":162.7636288179,"v":167225.0578058804,"t":1707606000}
+{"o":162.7636288179,"h":163.1689806928,"l":161.8756042234,"c":162.5193865523,"v":184348.167816677,"t":1707609600}
+{"o":162.5193865523,"h":162.616340265,"l":161.0745351253,"c":161.603625939,"v":197419.6534898124,"t":1707613200}
+{"o":161.603625939,"h":162.0780330156,"l":160.9495041488,"c":161.3274252676,"v":152419.1648004731,"t":1707616800}
+{"o":161.3274252676,"h":163.7529818743,"l":161.3099969149,"c":163.3697575594,"v":175109.1459853468,"t":1707620400}
+{"o":163.3697575594,"h":164.0759600757,"l":162.7721908595,"c":163.1432848106,"v":154688.286399363,"t":1707624000}
+{"o":163.1432848106,"h":163.4292466304,"l":162.4425103495,"c":162.78129359,"v":147827.8447071254,"t":1707627600}
+{"o":162.78129359,"h":163.3462502124,"l":162.2869930703,"c":163.1103439091,"v":121456.4316618918,"t":1707631200}
+{"o":163.1103439091,"h":163.8425845819,"l":162.4625828579,"c":163.019405669,"v":144559.4859264024,"t":1707634800}
+{"o":163.019405669,"h":163.4307050294,"l":162.568299789,"c":162.7887577898,"v":135404.885961745,"t":1707638400}
+{"o":162.7887577898,"h":164.4210825888,"l":162.7584608958,"c":164.2021208979,"v":150950.7000564967,"t":1707642000}
+{"o":164.2021208979,"h":164.6755136561,"l":162.1401677719,"c":163.2281069079,"v":205849.9961315126,"t":1707645600}
+{"o":163.2281069079,"h":163.9842432104,"l":162.9244043965,"c":163.814726762,"v":134432.2013957885,"t":1707649200}
+{"o":163.814726762,"h":165.185526866,"l":163.6104926886,"c":163.6962435663,"v":215941.3384278429,"t":1707652800}
+{"o":163.6962435663,"h":164.0806313897,"l":162.899061118,"c":163.0119968717,"v":165802.6926806445,"t":1707656400}
+{"o":163.0119968717,"h":163.6172165077,"l":162.3371457537,"c":163.519912985,"v":190371.4705375732,"t":1707660000}
+{"o":163.519912985,"h":163.56095321,"l":162.3405610929,"c":162.4727964545,"v":189037.022497128,"t":1707663600}
+{"o":162.4727964545,"h":162.6538465051,"l":161.3963108623,"c":161.8845877076,"v":230387.6595052144,"t":1707667200}
+{"o":161.8845877076,"h":162.8723772458,"l":161.7326536733,"c":162.5468359495,"v":238711.083561828,"t":1707670800}
+{"o":162.5468359495,"h":162.6213054144,"l":160.9516317216,"c":161.8028652272,"v":228139.2190347828,"t":1707674400}
+{"o":161.8028652272,"h":162.1888504634,"l":161.3315459965,"c":161.5647176718,"v":192103.700136133,"t":1707678000}
+{"o":161.5647176718,"h":162.4255030122,"l":160.1620316782,"c":160.1961504699,"v":269539.9899787031,"t":1707681600}
+{"o":160.1961504699,"h":160.9889369907,"l":160.1034344467,"c":160.3122974193,"v":191716.3930846407,"t":1707685200}
+{"o":160.3122974193,"h":160.9421500711,"l":160.1436594002,"c":160.5150542226,"v":164085.0387442431,"t":1707688800}
+{"o":160.5150542226,"h":160.7043958758,"l":160.0587346592,"c":160.4176781806,"v":162925.564792737,"t":1707692400}
+{"o":160.4176781806,"h":163.09371849,"l":160.2938201777,"c":162.1954622126,"v":232570.9745332803,"t":1707696000}
+{"o":162.1954622126,"h":162.2885195083,"l":160.7253799888,"c":161.2199630582,"v":194368.2934267515,"t":1707699600}
+{"o":161.2199630582,"h":161.5120153226,"l":156.5521868087,"c":158.0819728191,"v":346747.1811663011,"t":1707703200}
+{"o":158.0819728191,"h":159.3514900652,"l":157.5885982006,"c":158.632852031,"v":153454.2060095526,"t":1707706800}
+{"o":158.632852031,"h":158.6680008159,"l":157.5575761097,"c":157.6640155521,"v":161400.4170621539,"t":1707710400}
+{"o":157.6640155521,"h":158.3434007915,"l":157.3008455942,"c":157.4966581265,"v":182813.5660905588,"t":1707714000}
+{"o":157.4966581265,"h":158.0055021728,"l":156.2570640098,"c":157.3000124508,"v":183195.7661630193,"t":1707717600}
+{"o":157.3000124508,"h":158.7858251825,"l":157.2996752394,"c":158.1079289393,"v":153289.0372845801,"t":1707721200}
+{"o":158.1079289393,"h":158.7124853082,"l":157.4425761293,"c":157.8221984169,"v":140393.9936458068,"t":1707724800}
+{"o":157.8221984169,"h":157.9555620601,"l":156.1170100939,"c":156.3591450212,"v":213237.1917386305,"t":1707728400}
+{"o":156.3591450212,"h":157.0381642534,"l":155.6546258323,"c":156.0019429226,"v":226327.0001383994,"t":1707732000}
+{"o":156.0019429226,"h":156.1812039951,"l":154.4757447581,"c":155.4907081197,"v":229052.4213433818,"t":1707735600}
+{"o":155.4907081197,"h":156.3301098104,"l":154.8859776405,"c":155.9778703801,"v":194608.8863052232,"t":1707739200}
+{"o":155.9778703801,"h":156.262360763,"l":155.4300357419,"c":155.9592992837,"v":156211.0477574106,"t":1707742800}
+{"o":155.9592992837,"h":159.3123959335,"l":155.895950636,"c":159.1833123648,"v":274093.6238714193,"t":1707746400}
+{"o":159.1833123648,"h":162.726262888,"l":158.4869889469,"c":162.5372702764,"v":577730.8518807861,"t":1707750000}
+{"o":162.5372702764,"h":163.0067437984,"l":160.6941691063,"c":162.3006960645,"v":451702.0976698094,"t":1707753600}
+{"o":162.3006960645,"h":165.3330867287,"l":162.052484504,"c":163.8941147705,"v":583647.1987239617,"t":1707757200}
+{"o":163.8941147705,"h":165.1370798289,"l":163.62013985,"c":163.7276539531,"v":443988.8995022909,"t":1707760800}
+{"o":163.7276539531,"h":165.9605360548,"l":163.3031406004,"c":163.885449127,"v":430880.1033341449,"t":1707764400}
+{"o":163.885449127,"h":165.5920720975,"l":163.8137689527,"c":165.5333362452,"v":320579.9409668423,"t":1707768000}
+{"o":165.5333362452,"h":166.831305432,"l":164.3283360388,"c":164.609514562,"v":433740.8294885015,"t":1707771600}
+{"o":164.609514562,"h":166.5999463314,"l":164.5686664829,"c":166.5814454288,"v":269200.0455683631,"t":1707775200}
+{"o":166.5814454288,"h":167.5259533699,"l":165.7156833534,"c":166.7662481901,"v":224112.9909653728,"t":1707778800}
+{"o":166.7662481901,"h":171.6193431507,"l":166.7662481901,"c":170.22644797,"v":426366.9797403433,"t":1707782400}
+{"o":170.22644797,"h":170.884853007,"l":169.4282384433,"c":170.5940225509,"v":346048.2954790335,"t":1707786000}
+{"o":170.5940225509,"h":170.8416013658,"l":168.8600063357,"c":169.4741602623,"v":237783.2366937407,"t":1707789600}
+{"o":169.4741602623,"h":170.1895178189,"l":168.4178204,"c":168.7096955943,"v":201462.3639810075,"t":1707793200}
+{"o":168.7096955943,"h":170.5376378754,"l":168.6877019522,"c":169.9665498969,"v":196954.594378439,"t":1707796800}
+{"o":169.9665498969,"h":170.3759570692,"l":169.6228266793,"c":170.3345131746,"v":159700.4468105576,"t":1707800400}
+{"o":170.3345131746,"h":171.0511897093,"l":169.624316118,"c":169.843329654,"v":181073.0365009807,"t":1707804000}
+{"o":169.843329654,"h":170.7307746821,"l":169.4141689385,"c":170.1786614913,"v":221819.5496640018,"t":1707807600}
+{"o":170.1786614913,"h":171.7375385004,"l":169.8624672298,"c":171.0493501665,"v":165169.4323859489,"t":1707811200}
+{"o":171.0493501665,"h":171.2960146667,"l":170.1178057711,"c":171.206270628,"v":154951.2207902336,"t":1707814800}
+{"o":171.206270628,"h":171.2075821427,"l":169.1381054186,"c":169.3853418695,"v":110318.1010358989,"t":1707818400}
+{"o":169.3853418695,"h":170.333728045,"l":168.4299047468,"c":170.333728045,"v":200302.1674580252,"t":1707822000}
+{"o":170.333728045,"h":170.4189597483,"l":169.0895833242,"c":169.4862872064,"v":202411.2962763457,"t":1707825600}
+{"o":169.4862872064,"h":170.0425404493,"l":165.82148888,"c":167.3638540978,"v":415943.039502273,"t":1707829200}
+{"o":167.3638540978,"h":168.0453090901,"l":163.1459055866,"c":163.9976017998,"v":632932.2135064534,"t":1707832800}
+{"o":163.9976017998,"h":165.7417841168,"l":162.8165971848,"c":164.6739579401,"v":330844.3170662347,"t":1707836400}
+{"o":164.6739579401,"h":165.1085704472,"l":161.8463432405,"c":161.9629521918,"v":260327.1640649872,"t":1707840000}
+{"o":161.9629521918,"h":164.682321643,"l":161.7258520599,"c":164.5575889665,"v":285765.5923446594,"t":1707843600}
+{"o":164.5575889665,"h":167.1845283194,"l":164.3953243391,"c":166.3210005588,"v":265741.0558597274,"t":1707847200}
+{"o":166.3210005588,"h":167.7031991194,"l":165.5966367227,"c":166.5346416505,"v":339500.7098697991,"t":1707850800}
+{"o":166.5346416505,"h":168.5550598546,"l":166.4836921717,"c":168.0580206649,"v":252742.9698436889,"t":1707854400}
+{"o":168.0580206649,"h":169.9151162077,"l":167.6149935866,"c":168.7273682131,"v":279385.1336969837,"t":1707858000}
+{"o":168.7273682131,"h":169.3193911937,"l":167.0817756953,"c":167.3630130108,"v":214792.3429491601,"t":1707861600}
+{"o":167.3630130108,"h":168.2489428551,"l":166.6770486292,"c":167.9609264586,"v":178029.2831071266,"t":1707865200}
+{"o":167.9609264586,"h":168.0620961894,"l":165.3177770974,"c":166.0713006607,"v":203256.7018128961,"t":1707868800}
+{"o":166.0713006607,"h":167.026329236,"l":165.299272116,"c":166.1022685783,"v":188450.2608782237,"t":1707872400}
+{"o":166.1022685783,"h":166.6011414183,"l":165.4019419062,"c":166.1026123539,"v":171650.3104932106,"t":1707876000}
+{"o":166.1026123539,"h":167.5810042057,"l":165.9497535095,"c":167.059927726,"v":159981.2201269259,"t":1707879600}
+{"o":167.059927726,"h":167.4338061472,"l":166.0952471286,"c":166.627068291,"v":183594.8240048591,"t":1707883200}
+{"o":166.627068291,"h":169.0747047599,"l":166.5584784295,"c":168.6063986878,"v":201829.7521078002,"t":1707886800}
+{"o":168.6063986878,"h":168.6685205352,"l":167.7878678859,"c":168.0110357305,"v":145143.9541383839,"t":1707890400}
+{"o":168.0110357305,"h":169.1910756828,"l":167.9730124967,"c":168.819739504,"v":128808.0972111997,"t":1707894000}
+{"o":168.819739504,"h":171.3101028251,"l":168.2319921909,"c":171.2652862887,"v":181692.4431003505,"t":1707897600}
+{"o":171.2652862887,"h":173.6901864785,"l":170.8882963133,"c":173.2637651286,"v":407613.3921653259,"t":1707901200}
+{"o":173.2637651286,"h":173.4623035319,"l":171.6627545673,"c":172.270238236,"v":233480.792845447,"t":1707904800}
+{"o":172.270238236,"h":173.08056085,"l":170.8426803718,"c":172.6692137953,"v":212982.4019990373,"t":1707908400}
+{"o":172.6692137953,"h":173.3405850556,"l":171.7883599833,"c":172.3179659191,"v":231781.2588333989,"t":1707912000}
+{"o":172.3179659191,"h":176.2429455322,"l":172.2529568161,"c":176.1433144362,"v":363724.806592491,"t":1707915600}
+{"o":176.1433144362,"h":177.0780577931,"l":175.1000006543,"c":176.0596265154,"v":369612.3228563353,"t":1707919200}
+{"o":176.0596265154,"h":176.2519740926,"l":173.2043435646,"c":174.5785380803,"v":371737.0131925981,"t":1707922800}
+{"o":174.5785380803,"h":174.7117942326,"l":172.762043055,"c":173.49674636,"v":299815.4826851818,"t":1707926400}
+{"o":173.49674636,"h":174.2628571895,"l":172.4243206053,"c":172.9692848897,"v":250981.5690665787,"t":1707930000}
+{"o":172.9692848897,"h":173.1890261358,"l":171.7926556614,"c":172.664326907,"v":229017.9865934095,"t":1707933600}
+{"o":172.664326907,"h":173.9990422954,"l":172.0835244346,"c":173.402413222,"v":252928.5154282481,"t":1707937200}
+{"o":173.402413222,"h":174.3649759194,"l":173.167940406,"c":173.7184383499,"v":234621.0546714463,"t":1707940800}
+{"o":173.7184383499,"h":174.8781630391,"l":172.4875535399,"c":174.6592730191,"v":255569.9189577014,"t":1707944400}
+{"o":174.6592730191,"h":175.1387566104,"l":173.98673805,"c":174.9981027751,"v":234385.9242137929,"t":1707948000}
+{"o":174.9981027751,"h":175.2606682013,"l":174.325592368,"c":174.6700215635,"v":229885.9067393694,"t":1707951600}
+{"o":174.6700215635,"h":176.7504357461,"l":172.860060724,"c":176.1838087111,"v":355043.8621262769,"t":1707955200}
+{"o":176.1838087111,"h":176.2822329098,"l":173.1901611776,"c":174.0450935502,"v":308950.2142937471,"t":1707958800}
+{"o":174.0450935502,"h":175.1492674401,"l":173.8000186525,"c":174.2834841927,"v":222814.6198888593,"t":1707962400}
+{"o":174.2834841927,"h":175.7091392182,"l":174.2382103791,"c":175.1649796042,"v":215073.9458574557,"t":1707966000}
+{"o":175.1649796042,"h":175.1649796042,"l":173.3841538305,"c":173.7100777765,"v":198384.2645697694,"t":1707969600}
+{"o":173.7100777765,"h":174.0057056942,"l":171.8945485002,"c":172.3740585706,"v":211692.8141712567,"t":1707973200}
+{"o":172.3740585706,"h":172.8232219739,"l":171.4088304364,"c":171.8437761636,"v":185926.7187121476,"t":1707976800}
+{"o":171.8437761636,"h":172.9457939267,"l":171.5518358219,"c":171.82417148,"v":184976.4286657579,"t":1707980400}
+{"o":171.82417148,"h":172.7292891487,"l":171.3819303059,"c":172.6035175902,"v":201741.1733336744,"t":1707984000}
+{"o":172.6035175902,"h":173.8147145393,"l":172.3258889148,"c":173.7435972269,"v":182272.754081583,"t":1707987600}
+{"o":173.7435972269,"h":174.9096494332,"l":173.5596501436,"c":174.3031722916,"v":196855.1195256496,"t":1707991200}
+{"o":174.3031722916,"h":174.5540510591,"l":172.7456485147,"c":173.3288383405,"v":209392.4151518751,"t":1707994800}
+{"o":173.3288383405,"h":174.2519221915,"l":171.9934188369,"c":173.2413039652,"v":255186.9974055581,"t":1707998400}
+{"o":173.2413039652,"h":173.7396778225,"l":172.1615551766,"c":173.3061267752,"v":227396.1955698806,"t":1708002000}
+{"o":173.3061267752,"h":175.0672039935,"l":172.5650499168,"c":174.4730494291,"v":302676.2532441386,"t":1708005600}
+{"o":174.4730494291,"h":174.8693859337,"l":168.9134967665,"c":170.2472268645,"v":598986.4644903581,"t":1708009200}
+{"o":170.2472268645,"h":171.7500998543,"l":168.5980161624,"c":170.4665818061,"v":447127.5751151008,"t":1708012800}
+{"o":170.4665818061,"h":170.8697160626,"l":169.1255380123,"c":169.2274027803,"v":862811.2966784284,"t":1708016400}
+{"o":169.2274027803,"h":170.3008539901,"l":168.9033225206,"c":169.6236393205,"v":285601.2578031134,"t":1708020000}
+{"o":169.6236393205,"h":170.8311717666,"l":169.0154903793,"c":170.3407338811,"v":294026.2312234592,"t":1708023600}
+{"o":170.3407338811,"h":170.8504022099,"l":168.8466306365,"c":168.9726728933,"v":265726.2965383358,"t":1708027200}
+{"o":168.9726728933,"h":169.8878053736,"l":167.0233609043,"c":167.3103367234,"v":332701.5345909963,"t":1708030800}
+{"o":167.3103367234,"h":168.8586781245,"l":166.6145859256,"c":167.3135032936,"v":340085.3072014087,"t":1708034400}
+{"o":167.3135032936,"h":169.8383939933,"l":167.0574147825,"c":169.5814526957,"v":216951.4305484102,"t":1708038000}
+{"o":169.5814526957,"h":169.8548194332,"l":167.6852348831,"c":169.2306182526,"v":251066.1509493861,"t":1708041600}
+{"o":169.2306182526,"h":169.6084578679,"l":168.0377429964,"c":169.4567508552,"v":226426.5366587288,"t":1708045200}
+{"o":169.4567508552,"h":170.4720197067,"l":168.7892207568,"c":170.3277142681,"v":196570.3252256716,"t":1708048800}
+{"o":170.3277142681,"h":170.6616406319,"l":169.456527504,"c":170.0795629148,"v":167565.753201657,"t":1708052400}
+{"o":170.0795629148,"h":170.2437441031,"l":168.9701419731,"c":169.1910789496,"v":160103.8068747465,"t":1708056000}
+{"o":169.1910789496,"h":169.3038223543,"l":168.5906191887,"c":168.8812196315,"v":150720.5099680359,"t":1708059600}
+{"o":168.8812196315,"h":169.2856723728,"l":167.8408338119,"c":168.0650742388,"v":169580.7762955524,"t":1708063200}
+{"o":168.0650742388,"h":168.3559738806,"l":166.3383090198,"c":166.4385788679,"v":381416.082544613,"t":1708066800}
+{"o":166.4385788679,"h":167.3999406209,"l":165.5709691545,"c":165.9129882494,"v":276403.74411436,"t":1708070400}
+{"o":165.9129882494,"h":166.4829316203,"l":164.4090835642,"c":166.0916203156,"v":254131.3224905118,"t":1708074000}
+{"o":166.0916203156,"h":167.9023533627,"l":165.4985827516,"c":167.7761652471,"v":191763.8762497411,"t":1708077600}
+{"o":167.7761652471,"h":168.1898138295,"l":167.0421276469,"c":167.390107359,"v":143955.1326448648,"t":1708081200}
+{"o":167.390107359,"h":168.9678671288,"l":166.7898204836,"c":168.77152188,"v":170830.9101970075,"t":1708084800}
+{"o":168.77152188,"h":168.8746858818,"l":166.8226949859,"c":167.6706334287,"v":258668.7498670271,"t":1708088400}
+{"o":167.6706334287,"h":167.9652203059,"l":163.0074135964,"c":163.8618614974,"v":446511.4900138643,"t":1708092000}
+{"o":163.8618614974,"h":163.8758412635,"l":161.2779228226,"c":163.7323133125,"v":461656.2953059889,"t":1708095600}
+{"o":163.7323133125,"h":164.8133363226,"l":162.5429402546,"c":163.1824458151,"v":308427.527545493,"t":1708099200}
+{"o":163.1824458151,"h":163.3980952199,"l":162.3255089439,"c":162.6212070955,"v":284730.7190338145,"t":1708102800}
+{"o":162.6212070955,"h":163.3301164358,"l":161.4475062905,"c":163.0800564603,"v":320780.9864307086,"t":1708106400}
+{"o":163.0800564603,"h":163.7869011082,"l":161.7931062558,"c":162.2719204727,"v":228970.777492157,"t":1708110000}
+{"o":162.2719204727,"h":163.4610229463,"l":161.8455081912,"c":163.460373793,"v":223001.1841443331,"t":1708113600}
+{"o":163.460373793,"h":163.9603764513,"l":162.5997852982,"c":163.5579364732,"v":210471.7642959941,"t":1708117200}
+{"o":163.5579364732,"h":163.9550234219,"l":162.9237980002,"c":163.8464260088,"v":164986.6715009354,"t":1708120800}
+{"o":163.8464260088,"h":165.3254198726,"l":163.6781577716,"c":164.7935984288,"v":250163.7250313257,"t":1708124400}
+{"o":164.7935984288,"h":165.8595972815,"l":164.4429028754,"c":165.0904432511,"v":170000.732381908,"t":1708128000}
+{"o":165.0904432511,"h":165.4673408105,"l":163.138159928,"c":163.8992053668,"v":171597.5676386596,"t":1708131600}
+{"o":163.8992053668,"h":164.2004655233,"l":163.1305666085,"c":163.8393359383,"v":196144.0561264298,"t":1708135200}
+{"o":163.8393359383,"h":164.4148695933,"l":162.9613137618,"c":164.043802696,"v":135244.3242356524,"t":1708138800}
+{"o":164.043802696,"h":164.1695270545,"l":163.1733269608,"c":163.2680000185,"v":136440.8429022341,"t":1708142400}
+{"o":163.2680000185,"h":163.4460137806,"l":162.2192331581,"c":163.4274515822,"v":175147.8617186646,"t":1708146000}
+{"o":163.4274515822,"h":163.9416737625,"l":163.2275680707,"c":163.6160955302,"v":137164.7475535009,"t":1708149600}
+{"o":163.6160955302,"h":164.8274173581,"l":163.496569052,"c":164.6752633121,"v":126329.5395213119,"t":1708153200}
+{"o":164.6752633121,"h":165.3997594169,"l":162.9098570865,"c":163.238482182,"v":185190.6032069376,"t":1708156800}
+{"o":163.238482182,"h":163.5181954732,"l":162.0525312076,"c":162.313698727,"v":157115.6090817016,"t":1708160400}
+{"o":162.313698727,"h":163.1374047806,"l":161.8296924929,"c":163.0916753567,"v":171240.5319594568,"t":1708164000}
+{"o":163.0916753567,"h":163.8108916269,"l":162.9382946001,"c":163.31264788,"v":133149.5327928575,"t":1708167600}
+{"o":163.31264788,"h":163.5280385497,"l":162.6961835439,"c":162.7371767471,"v":133927.0736131129,"t":1708171200}
+{"o":162.7371767471,"h":162.7381706642,"l":159.3787896774,"c":159.6346858898,"v":367035.608479324,"t":1708174800}
+{"o":159.6346858898,"h":160.1117646904,"l":157.7954102616,"c":159.6874388855,"v":415677.4881087266,"t":1708178400}
+{"o":159.6874388855,"h":160.6126522413,"l":158.8050525193,"c":160.0848027761,"v":240417.6995176751,"t":1708182000}
+{"o":160.0848027761,"h":160.2859749504,"l":158.972680061,"c":159.7270098596,"v":176627.2656305812,"t":1708185600}
+{"o":159.7270098596,"h":160.984968994,"l":159.6611335704,"c":160.7647680578,"v":243692.6552297321,"t":1708189200}
+{"o":160.7647680578,"h":160.8245401341,"l":160.1351164762,"c":160.4625581276,"v":151537.4403072387,"t":1708192800}
+{"o":160.4625581276,"h":161.3005044594,"l":160.1802323469,"c":161.2266370093,"v":158696.6896180239,"t":1708196400}
+{"o":161.2266370093,"h":161.9601969062,"l":160.8825922273,"c":161.8004411925,"v":161629.6163824727,"t":1708200000}
+{"o":161.8004411925,"h":163.6704019825,"l":161.2637709997,"c":163.1295700937,"v":201429.9604937776,"t":1708203600}
+{"o":163.1295700937,"h":163.6401925485,"l":162.8310857163,"c":163.0882782911,"v":164081.6797637751,"t":1708207200}
+{"o":163.0882782911,"h":163.1614418089,"l":162.4541375025,"c":162.5860766407,"v":123503.2750198547,"t":1708210800}
+{"o":162.5860766407,"h":163.7909293235,"l":162.2371629019,"c":162.9656970314,"v":293320.0886355736,"t":1708214400}
+{"o":162.9656970314,"h":163.6606678088,"l":161.3400292261,"c":161.6676548782,"v":161382.287654429,"t":1708218000}
+{"o":161.6676548782,"h":162.0624252233,"l":160.5110702915,"c":160.8002973431,"v":194477.3044700121,"t":1708221600}
+{"o":160.8002973431,"h":161.9228562453,"l":160.6684022496,"c":161.8130472127,"v":151267.5434976493,"t":1708225200}
+{"o":161.8130472127,"h":162.9493226254,"l":161.7755011664,"c":162.6946129809,"v":165183.7765407788,"t":1708228800}
+{"o":162.6946129809,"h":163.6997457569,"l":162.600677708,"c":163.4526985049,"v":147827.3825671864,"t":1708232400}
+{"o":163.4526985049,"h":163.5844385871,"l":161.3945160503,"c":162.0804138822,"v":150543.5227081439,"t":1708236000}
+{"o":162.0804138822,"h":163.6209360433,"l":161.709822351,"c":163.0484642314,"v":153689.8421622009,"t":1708239600}
+{"o":163.0484642314,"h":163.3272258407,"l":162.4921830663,"c":163.1819642572,"v":117049.0765955838,"t":1708243200}
+{"o":163.1819642572,"h":165.6118859751,"l":163.1330993668,"c":165.5117977799,"v":194197.6329224814,"t":1708246800}
+{"o":165.5117977799,"h":168.796690439,"l":165.4468362074,"c":166.3764993064,"v":331539.6513790801,"t":1708250400}
+{"o":166.3764993064,"h":167.4646601591,"l":165.7979956141,"c":166.9105648202,"v":147969.2385363639,"t":1708254000}
+{"o":166.9105648202,"h":167.3119920345,"l":165.2387057677,"c":165.4071438031,"v":168307.6986711358,"t":1708257600}
+{"o":165.4071438031,"h":166.2936125329,"l":165.3682816713,"c":166.037408389,"v":168380.3621890369,"t":1708261200}
+{"o":166.037408389,"h":167.889787553,"l":166.0345433285,"c":167.3678510167,"v":210257.9258673961,"t":1708264800}
+{"o":167.3678510167,"h":167.7749647339,"l":166.8936524008,"c":167.6488204596,"v":216325.0010709511,"t":1708268400}
+{"o":167.6488204596,"h":168.9506372831,"l":166.7556215196,"c":168.151502757,"v":288967.9157858267,"t":1708272000}
+{"o":168.151502757,"h":170.2759534598,"l":168.1281906577,"c":169.0942646581,"v":320187.9865119433,"t":1708275600}
+{"o":169.0942646581,"h":169.5946338678,"l":168.1506449758,"c":169.3685886453,"v":213393.3383472781,"t":1708279200}
+{"o":169.3685886453,"h":169.5572176655,"l":167.9595105505,"c":168.3245959559,"v":209193.8394885375,"t":1708282800}
+{"o":168.3245959559,"h":168.947060934,"l":167.0366979824,"c":167.8454342203,"v":205060.9574170759,"t":1708286400}
+{"o":167.8454342203,"h":169.2564658581,"l":167.8060025377,"c":168.7029418757,"v":186563.8035661403,"t":1708290000}
+{"o":168.7029418757,"h":169.5790761989,"l":167.7023683772,"c":168.3536779869,"v":248196.2607729377,"t":1708293600}
+{"o":168.3536779869,"h":168.925189663,"l":167.2002392823,"c":167.5392858599,"v":201931.7198449668,"t":1708297200}
+{"o":167.5392858599,"h":168.4975438332,"l":167.2506571382,"c":167.6977247878,"v":223960.7980698711,"t":1708300800}
+{"o":167.6977247878,"h":167.7308744672,"l":166.7372402571,"c":167.4920581122,"v":242280.7002390974,"t":1708304400}
+{"o":167.4920581122,"h":167.8155860013,"l":166.5191955709,"c":167.3055212906,"v":215877.5034252408,"t":1708308000}
+{"o":167.3055212906,"h":167.4818169182,"l":166.022861701,"c":166.6890177105,"v":194978.1766094565,"t":1708311600}
+{"o":166.6890177105,"h":167.4897020394,"l":166.2505490029,"c":167.1320898558,"v":178190.2472534077,"t":1708315200}
+{"o":167.1320898558,"h":167.1941501307,"l":165.9291475863,"c":166.8681309789,"v":176258.0898237225,"t":1708318800}
+{"o":166.8681309789,"h":168.7252033241,"l":166.7723833039,"c":167.8215703006,"v":249521.2755886441,"t":1708322400}
+{"o":167.8215703006,"h":169.5954268047,"l":167.5233675264,"c":169.0472053881,"v":170674.8955464405,"t":1708326000}
+{"o":169.0472053881,"h":169.1991921163,"l":166.5958462844,"c":166.7390118503,"v":220655.1736421426,"t":1708329600}
+{"o":166.7390118503,"h":167.8659047774,"l":166.7226154839,"c":166.9476374286,"v":165954.6499409663,"t":1708333200}
+{"o":166.9476374286,"h":167.47932257,"l":165.5410142416,"c":167.0822786552,"v":204789.0967743145,"t":1708336800}
+{"o":167.0822786552,"h":168.5634967108,"l":166.9841360738,"c":168.2237827584,"v":164244.5316866687,"t":1708340400}
+{"o":168.2237827584,"h":168.3134577196,"l":167.0006933508,"c":167.0254832463,"v":181564.5542062366,"t":1708344000}
+{"o":167.0254832463,"h":171.2090096323,"l":166.8155351797,"c":168.6694953098,"v":458373.2464516456,"t":1708347600}
+{"o":168.6694953098,"h":169.1386052866,"l":167.5409152046,"c":168.9529255433,"v":291691.3765924367,"t":1708351200}
+{"o":168.9529255433,"h":171.4560151669,"l":168.7725030533,"c":169.6969075255,"v":346897.9011129418,"t":1708354800}
+{"o":169.6969075255,"h":170.365356325,"l":167.711181825,"c":168.149035628,"v":293314.9629987158,"t":1708358400}
+{"o":168.149035628,"h":169.6056044931,"l":167.6999062689,"c":167.9193484709,"v":287529.2026484085,"t":1708362000}
+{"o":167.9193484709,"h":168.2773272401,"l":166.9902717816,"c":167.1305217305,"v":193671.3938799533,"t":1708365600}
+{"o":167.1305217305,"h":167.581942325,"l":166.4165321877,"c":167.0825951453,"v":170331.8872321271,"t":1708369200}
+{"o":167.0825951453,"h":167.8524946036,"l":166.5487382543,"c":167.3150494897,"v":181240.7760976932,"t":1708372800}
+{"o":167.3150494897,"h":168.4552887371,"l":167.1897125904,"c":168.3297604334,"v":177674.4748602793,"t":1708376400}
+{"o":168.3297604334,"h":168.6988842842,"l":166.996000539,"c":167.3052954505,"v":210624.304938192,"t":1708380000}
+{"o":167.3052954505,"h":167.6014632188,"l":165.8578269522,"c":166.4934249388,"v":167795.877742441,"t":1708383600}
+{"o":166.4934249388,"h":167.3535435796,"l":165.1843486517,"c":165.2763751594,"v":250920.6020717403,"t":1708387200}
+{"o":165.2763751594,"h":165.7932973447,"l":162.9388181668,"c":163.8153880137,"v":319804.69927128,"t":1708390800}
+{"o":163.8153880137,"h":164.7359668754,"l":163.5941312847,"c":164.5176719054,"v":179820.5531462808,"t":1708394400}
+{"o":164.5176719054,"h":164.7525757018,"l":163.3559568334,"c":163.4362122834,"v":254611.5079290002,"t":1708398000}
+{"o":163.4362122834,"h":164.7748439589,"l":162.7736727867,"c":164.7446765112,"v":170821.7942681311,"t":1708401600}
+{"o":164.7446765112,"h":165.4220383946,"l":164.5828678663,"c":165.3105674599,"v":146538.9874992307,"t":1708405200}
+{"o":165.3105674599,"h":165.7127800455,"l":164.8958410513,"c":165.339253765,"v":159428.7856782772,"t":1708408800}
+{"o":165.339253765,"h":165.409782202,"l":162.9977347285,"c":163.2858729343,"v":192451.0543695457,"t":1708412400}
+{"o":163.2858729343,"h":163.5058433353,"l":160.3567984506,"c":163.0880309531,"v":192131.6705741267,"t":1708416000}
+{"o":163.0880309531,"h":163.3688325625,"l":161.1515537524,"c":162.689616061,"v":216401.9566658125,"t":1708419600}
+{"o":162.689616061,"h":164.2479118297,"l":162.5092663203,"c":164.1698098111,"v":159664.0744007459,"t":1708423200}
+{"o":164.1698098111,"h":165.3161308282,"l":163.678960943,"c":164.7537735922,"v":175634.7989293399,"t":1708426800}
+{"o":164.7537735922,"h":165.2279427953,"l":162.8320756315,"c":162.8700653864,"v":193650.1977959603,"t":1708430400}
+{"o":162.8700653864,"h":165.2425711031,"l":162.4820449342,"c":165.0720208045,"v":302425.7868095743,"t":1708434000}
+{"o":165.0720208045,"h":165.187117955,"l":158.7922126753,"c":160.8152630434,"v":642691.935273968,"t":1708437600}
+{"o":160.8152630434,"h":160.9652197439,"l":156.1582981576,"c":159.0479876925,"v":668910.1595912236,"t":1708441200}
+{"o":159.0479876925,"h":160.5880177603,"l":157.7848442543,"c":158.1734306272,"v":375363.2193373805,"t":1708444800}
+{"o":158.1734306272,"h":158.5761757254,"l":156.4817310524,"c":157.4177356376,"v":379440.4581225974,"t":1708448400}
+{"o":157.4177356376,"h":159.1858848022,"l":156.964524658,"c":158.5612061332,"v":237991.5655697228,"t":1708452000}
+{"o":158.5612061332,"h":160.2352512274,"l":158.0364007425,"c":160.1804687811,"v":256192.8427332013,"t":1708455600}
+{"o":160.1804687811,"h":160.5731937631,"l":159.2853793683,"c":160.5354207263,"v":230701.4642415063,"t":1708459200}
+{"o":160.5354207263,"h":160.9751217864,"l":159.9771140181,"c":160.3960767794,"v":180138.4187370546,"t":1708462800}
+{"o":160.3960767794,"h":162.7733069576,"l":160.363645927,"c":162.4936337005,"v":228197.2395782611,"t":1708466400}
+{"o":162.4936337005,"h":163.7286500541,"l":161.6378529179,"c":161.6864810607,"v":195930.2986183431,"t":1708470000}
+{"o":161.6864810607,"h":161.8066603395,"l":160.040801759,"c":160.3628775719,"v":168491.0704675903,"t":1708473600}
+{"o":160.3628775719,"h":161.5733113092,"l":159.6927522447,"c":159.8842076867,"v":235324.4672670471,"t":1708477200}
+{"o":159.8842076867,"h":160.1877091682,"l":158.8506203566,"c":159.3327527667,"v":217554.309591673,"t":1708480800}
+{"o":159.3327527667,"h":160.0006609413,"l":158.9548766762,"c":159.1288523302,"v":171445.9760253383,"t":1708484400}
+{"o":159.1288523302,"h":159.7353279294,"l":158.3789493142,"c":158.7709468196,"v":145118.9399135033,"t":1708488000}
+{"o":158.7709468196,"h":159.6224513985,"l":158.4001586329,"c":158.7961406219,"v":131375.5215944763,"t":1708491600}
+{"o":158.7961406219,"h":159.5056809153,"l":157.1930591525,"c":157.8179578029,"v":203750.5748010629,"t":1708495200}
+{"o":157.8179578029,"h":157.8373603716,"l":155.9248428127,"c":156.4895753137,"v":227287.8638199923,"t":1708498800}
+{"o":156.4895753137,"h":157.5915848275,"l":156.2449947285,"c":156.9200866966,"v":212539.7538874119,"t":1708502400}
+{"o":156.9200866966,"h":157.0730079056,"l":153.4629235301,"c":153.8749770973,"v":317657.1353462069,"t":1708506000}
+{"o":153.8749770973,"h":154.9664480155,"l":152.7734262285,"c":154.4761492824,"v":292266.4298395853,"t":1708509600}
+{"o":154.4761492824,"h":155.0462385997,"l":152.7132914123,"c":153.3391573273,"v":199855.6467068885,"t":1708513200}
+{"o":153.3391573273,"h":155.1745527562,"l":152.0049255036,"c":154.7877356753,"v":340504.7660286364,"t":1708516800}
+{"o":154.7877356753,"h":155.7255968896,"l":153.2362634811,"c":153.9948643286,"v":249735.2208644535,"t":1708520400}
+{"o":153.9948643286,"h":154.0767934731,"l":150.807032194,"c":151.9640331878,"v":397675.7447628126,"t":1708524000}
+{"o":151.9640331878,"h":155.202493896,"l":151.4270490614,"c":154.971595405,"v":325673.0159343675,"t":1708527600}
+{"o":154.971595405,"h":155.9640071891,"l":153.6568464719,"c":155.180902246,"v":292988.4867585582,"t":1708531200}
+{"o":155.180902246,"h":155.539187336,"l":152.2206113098,"c":152.3348036696,"v":302394.6521143846,"t":1708534800}
+{"o":152.3348036696,"h":152.4389284702,"l":149.1851119201,"c":150.9350267511,"v":394202.6055655577,"t":1708538400}
+{"o":150.9350267511,"h":152.3957118573,"l":150.3329942143,"c":152.2660658673,"v":237264.3700265645,"t":1708542000}
+{"o":152.2660658673,"h":152.5051459114,"l":151.3490852713,"c":151.6601065193,"v":183676.1981451185,"t":1708545600}
+{"o":151.6601065193,"h":156.2090172952,"l":151.4189959099,"c":156.1573248381,"v":390502.4118727301,"t":1708549200}
+{"o":156.1573248381,"h":157.1007453198,"l":155.3525743964,"c":156.1057333464,"v":314710.2873918093,"t":1708552800}
+{"o":156.1057333464,"h":157.7708661581,"l":155.623124734,"c":156.8353726806,"v":268641.612739049,"t":1708556400}
+{"o":156.8353726806,"h":156.8468812307,"l":154.8117307322,"c":154.9221347677,"v":232562.0438786077,"t":1708560000}
+{"o":154.9221347677,"h":155.4013577073,"l":152.3401914692,"c":152.5769040358,"v":220995.9621307349,"t":1708563600}
+{"o":152.5769040358,"h":154.1186977272,"l":152.3551857405,"c":153.4198257126,"v":226800.9357276424,"t":1708567200}
+{"o":153.4198257126,"h":155.0124012231,"l":153.0274386496,"c":154.5545971871,"v":199393.8087479315,"t":1708570800}
+{"o":154.5545971871,"h":155.2173072185,"l":154.0517016682,"c":154.2454888528,"v":174316.3170985498,"t":1708574400}
+{"o":154.2454888528,"h":155.4297898903,"l":154.0726874643,"c":154.8705169703,"v":169433.0716046982,"t":1708578000}
+{"o":154.8705169703,"h":157.2779458391,"l":154.7524079168,"c":156.4241627727,"v":188381.9879959364,"t":1708581600}
+{"o":156.4241627727,"h":156.9058450477,"l":154.9564320712,"c":156.7712856732,"v":252635.2824481511,"t":1708585200}
+{"o":156.7712856732,"h":158.2541069379,"l":156.4334020754,"c":157.764273226,"v":227881.6985656189,"t":1708588800}
+{"o":157.764273226,"h":159.5986332201,"l":157.4143223821,"c":159.2096495801,"v":229423.790412674,"t":1708592400}
+{"o":159.2096495801,"h":159.7797607632,"l":157.5742520341,"c":158.5640732548,"v":217345.2919398454,"t":1708596000}
+{"o":158.5640732548,"h":158.6971575991,"l":157.2152374114,"c":157.9192970578,"v":189025.5237680524,"t":1708599600}
+{"o":157.9192970578,"h":158.3945521414,"l":156.2934146675,"c":156.8242279917,"v":186344.6397995031,"t":1708603200}
+{"o":156.8242279917,"h":156.9612951443,"l":153.9143968482,"c":154.9783008687,"v":272976.6689789442,"t":1708606800}
+{"o":154.9783008687,"h":156.3111694557,"l":154.6235108517,"c":156.1302470643,"v":241251.2576404808,"t":1708610400}
+{"o":156.1302470643,"h":157.9966487465,"l":155.7048922451,"c":157.2314717444,"v":256656.6997916426,"t":1708614000}
+{"o":157.2314717444,"h":157.3223842235,"l":154.6838913734,"c":155.2076605554,"v":243815.6967719893,"t":1708617600}
+{"o":155.2076605554,"h":156.0865292716,"l":155.1035803634,"c":155.4706423453,"v":217330.779742241,"t":1708621200}
+{"o":155.4706423453,"h":156.5841626503,"l":154.6307812049,"c":156.2260003824,"v":204179.0067484131,"t":1708624800}
+{"o":156.2260003824,"h":156.2584280854,"l":154.1730429924,"c":154.4970501731,"v":203644.7887044636,"t":1708628400}
+{"o":154.4970501731,"h":157.0656993142,"l":154.3041780784,"c":156.9537935045,"v":331687.940925605,"t":1708632000}
+{"o":156.9537935045,"h":156.987011514,"l":154.0621711293,"c":154.5766753822,"v":219765.0169952878,"t":1708635600}
+{"o":154.5766753822,"h":155.2207980545,"l":152.6867058742,"c":153.6549463067,"v":224027.2422018646,"t":1708639200}
+{"o":153.6549463067,"h":153.8539688377,"l":151.4675433191,"c":151.7362162555,"v":203855.9287801867,"t":1708642800}
+{"o":151.7362162555,"h":153.0073501186,"l":151.6052436209,"c":152.9727316414,"v":202825.2877872706,"t":1708646400}
+{"o":152.9727316414,"h":153.3942161101,"l":152.1311982128,"c":152.2134554187,"v":198759.6832459314,"t":1708650000}
+{"o":152.2134554187,"h":153.2394475022,"l":150.9725543927,"c":151.3367675391,"v":238846.5454968448,"t":1708653600}
+{"o":151.3367675391,"h":151.9100784902,"l":150.674758791,"c":151.8815112008,"v":250088.9486259188,"t":1708657200}
+{"o":151.8815112008,"h":152.8069744928,"l":151.2583065312,"c":152.7313242039,"v":191268.6790447475,"t":1708660800}
+{"o":152.7313242039,"h":153.1705904385,"l":152.2282219581,"c":152.9592702391,"v":144951.2095638016,"t":1708664400}
+{"o":152.9592702391,"h":153.8654705596,"l":152.8468209577,"c":153.5649401957,"v":139968.377676365,"t":1708668000}
+{"o":153.5649401957,"h":153.7507999228,"l":151.6308319453,"c":152.1440679701,"v":161024.3879580312,"t":1708671600}
+{"o":152.1440679701,"h":153.3474363719,"l":151.0784282056,"c":151.8278171268,"v":218190.6648335176,"t":1708675200}
+{"o":151.8278171268,"h":152.7758531033,"l":151.320456479,"c":152.7280497602,"v":210730.5932349964,"t":1708678800}
+{"o":152.7280497602,"h":153.1999684021,"l":152.1606700652,"c":153.0965053033,"v":153871.9923522074,"t":1708682400}
+{"o":153.0965053033,"h":153.7206149376,"l":152.7949647369,"c":153.1938152902,"v":142783.243704633,"t":1708686000}
+{"o":153.1938152902,"h":153.2651120706,"l":150.9063955572,"c":151.0241713144,"v":199449.3386663441,"t":1708689600}
+{"o":151.0241713144,"h":152.5498721532,"l":150.7788930485,"c":152.4392153164,"v":256748.1957107527,"t":1708693200}
+{"o":152.4392153164,"h":153.5298493116,"l":151.0591245024,"c":152.6262473651,"v":407192.834728901,"t":1708696800}
+{"o":152.6262473651,"h":152.6326655956,"l":149.448254508,"c":149.7489901065,"v":528281.3461818647,"t":1708700400}
+{"o":149.7489901065,"h":150.2923825621,"l":147.3648206745,"c":149.8632004845,"v":539884.4124676911,"t":1708704000}
+{"o":149.8632004845,"h":151.5976150554,"l":149.6857949809,"c":151.5647842292,"v":230006.6536637312,"t":1708707600}
+{"o":151.5647842292,"h":151.5900330909,"l":150.4048426774,"c":151.3153969103,"v":189983.4451809138,"t":1708711200}
+{"o":151.3153969103,"h":151.7320759056,"l":150.6883896615,"c":151.2962085684,"v":190218.9414520643,"t":1708714800}
+{"o":151.2962085684,"h":151.808875812,"l":150.6290382643,"c":151.4958320757,"v":182175.0682738464,"t":1708718400}
+{"o":151.4958320757,"h":151.7570179206,"l":150.5872325909,"c":150.8290294299,"v":196088.0403262976,"t":1708722000}
+{"o":150.8290294299,"h":151.212116127,"l":148.8556088521,"c":148.9840524297,"v":301423.7754402267,"t":1708725600}
+{"o":148.9840524297,"h":149.6107329338,"l":147.5181838305,"c":149.0224656763,"v":293431.9252752727,"t":1708729200}
+{"o":149.0224656763,"h":150.40993097,"l":148.3478635283,"c":150.070536525,"v":272089.9036488202,"t":1708732800}
+{"o":150.070536525,"h":150.1000014781,"l":146.9801350314,"c":147.3365045638,"v":351472.5390198523,"t":1708736400}
+{"o":147.3365045638,"h":149.0313202823,"l":147.0190945967,"c":148.7483933854,"v":215272.8151774952,"t":1708740000}
+{"o":148.7483933854,"h":149.8768662278,"l":148.3624039823,"c":149.5547068938,"v":140750.842913151,"t":1708743600}
+{"o":149.5547068938,"h":151.1358266765,"l":149.4734306691,"c":150.8646900213,"v":149250.1265489711,"t":1708747200}
+{"o":150.8646900213,"h":151.3133986208,"l":150.1741032034,"c":151.1523722191,"v":142690.1458984731,"t":1708750800}
+{"o":151.1523722191,"h":151.5478846331,"l":150.711284426,"c":151.2639380716,"v":182266.7347136299,"t":1708754400}
+{"o":151.2639380716,"h":152.6120736064,"l":150.9336360343,"c":152.531026465,"v":172573.6166081406,"t":1708758000}
+{"o":152.531026465,"h":152.8530492337,"l":151.5461163558,"c":151.7265131973,"v":157882.0109942938,"t":1708761600}
+{"o":151.7265131973,"h":153.3139562343,"l":151.5315290262,"c":152.935206499,"v":175281.0333490815,"t":1708765200}
+{"o":152.935206499,"h":153.4013429259,"l":152.359758681,"c":152.6177315341,"v":130260.6377824274,"t":1708768800}
+{"o":152.6177315341,"h":152.8694938731,"l":152.0186087887,"c":152.42481193,"v":126408.8891989685,"t":1708772400}
+{"o":152.42481193,"h":153.0494681294,"l":151.8037159824,"c":152.6239809741,"v":150064.9808681838,"t":1708776000}
+{"o":152.6239809741,"h":153.0892920755,"l":152.2747209601,"c":152.6618134688,"v":166932.7653812084,"t":1708779600}
+{"o":152.6618134688,"h":152.84483142,"l":151.9124225354,"c":152.4664773404,"v":155607.0024364399,"t":1708783200}
+{"o":152.4664773404,"h":152.9174109262,"l":152.1286195081,"c":152.169469724,"v":187531.4657228388,"t":1708786800}
+{"o":152.169469724,"h":153.2728216134,"l":152.1056466855,"c":153.024310644,"v":179847.4049954723,"t":1708790400}
+{"o":153.024310644,"h":154.9827807287,"l":152.8816378017,"c":154.4174644843,"v":254847.7664798708,"t":1708794000}
+{"o":154.4174644843,"h":155.0530467224,"l":153.9776192377,"c":154.2573202975,"v":227020.4850085249,"t":1708797600}
+{"o":154.2573202975,"h":155.4464848147,"l":154.0870377546,"c":155.3188286414,"v":167508.6196572195,"t":1708801200}
+{"o":155.3188286414,"h":155.8791665865,"l":154.8044164381,"c":155.320418387,"v":214435.9628527244,"t":1708804800}
+{"o":155.320418387,"h":156.0682434033,"l":154.9176290807,"c":155.9063924464,"v":210163.5954870967,"t":1708808400}
+{"o":155.9063924464,"h":156.3845359867,"l":155.2116723691,"c":155.4140801595,"v":170855.9727602348,"t":1708812000}
+{"o":155.4140801595,"h":155.8186463431,"l":155.0583017958,"c":155.2811692951,"v":220098.8003921502,"t":1708815600}
+{"o":155.2811692951,"h":155.3953310962,"l":154.3446473796,"c":154.8062865384,"v":157834.7419675255,"t":1708819200}
+{"o":154.8062865384,"h":155.2164400865,"l":154.0753501561,"c":154.8539967604,"v":160636.9272320669,"t":1708822800}
+{"o":154.8539967604,"h":155.912980217,"l":153.8460496732,"c":154.2134873993,"v":220726.0647159237,"t":1708826400}
+{"o":154.2134873993,"h":154.3997576498,"l":152.5592004579,"c":154.294435001,"v":174590.1087794315,"t":1708830000}
+{"o":154.294435001,"h":154.3913853926,"l":153.4418876502,"c":154.0382359187,"v":155317.8073994479,"t":1708833600}
+{"o":154.0382359187,"h":154.4278609188,"l":153.3826042066,"c":154.2180463154,"v":112473.9407244328,"t":1708837200}
+{"o":154.2180463154,"h":154.7799786652,"l":153.7409796399,"c":154.0278257748,"v":139894.4237778158,"t":1708840800}
+{"o":154.0278257748,"h":154.2391382265,"l":153.3345830582,"c":153.7570062441,"v":132292.6826329316,"t":1708844400}
+{"o":153.7570062441,"h":153.8761894908,"l":152.8313379428,"c":152.9341465987,"v":157348.2448510217,"t":1708848000}
+{"o":152.9341465987,"h":153.3205396325,"l":152.5328940025,"c":152.8772354804,"v":116112.9885826925,"t":1708851600}
+{"o":152.8772354804,"h":153.1226537861,"l":152.3289310713,"c":152.8590427218,"v":112294.4648138743,"t":1708855200}
+{"o":152.8590427218,"h":153.5794186127,"l":152.5329356827,"c":153.4158726439,"v":116085.2562373642,"t":1708858800}
+{"o":153.4158726439,"h":153.8577997857,"l":152.6449374974,"c":153.7242926643,"v":147222.8923073631,"t":1708862400}
+{"o":153.7242926643,"h":153.9301268273,"l":152.9327669308,"c":153.134428378,"v":180397.3979655663,"t":1708866000}
+{"o":153.134428378,"h":154.592555276,"l":152.9941827064,"c":154.4124692688,"v":245786.323914668,"t":1708869600}
+{"o":154.4124692688,"h":154.8906589649,"l":152.9320059188,"c":153.4049858997,"v":213653.7527303075,"t":1708873200}
+{"o":153.4049858997,"h":154.0642126538,"l":152.5614070922,"c":153.2227142844,"v":232079.8369701794,"t":1708876800}
+{"o":153.2227142844,"h":154.349145692,"l":153.0656270458,"c":154.2720755719,"v":217462.4860677387,"t":1708880400}
+{"o":154.2720755719,"h":154.3660095253,"l":153.4023976197,"c":153.9341193039,"v":177812.5444711848,"t":1708884000}
+{"o":153.9341193039,"h":154.7550966516,"l":153.595633048,"c":154.2895316728,"v":197880.9073888867,"t":1708887600}
+{"o":154.2895316728,"h":155.8282847306,"l":154.213347105,"c":154.6568741555,"v":309851.4177801767,"t":1708891200}
+{"o":154.6568741555,"h":155.0189158524,"l":153.9588695832,"c":154.3905782721,"v":224415.9168117672,"t":1708894800}
+{"o":154.3905782721,"h":155.1262457065,"l":153.7922949469,"c":154.5017870825,"v":250328.2939221835,"t":1708898400}
+{"o":154.5017870825,"h":154.7143410929,"l":153.8411778631,"c":154.4290958855,"v":164997.24386685,"t":1708902000}
+{"o":154.4290958855,"h":155.1943834247,"l":153.9022364997,"c":155.1383649843,"v":209257.2242076798,"t":1708905600}
+{"o":155.1383649843,"h":156.2448411854,"l":153.2261251747,"c":154.3197458585,"v":265944.1156825843,"t":1708909200}
+{"o":154.3197458585,"h":154.4908486012,"l":153.0452695702,"c":153.0641396394,"v":189190.510771946,"t":1708912800}
+{"o":153.0641396394,"h":154.4299526125,"l":152.5895656804,"c":154.3887566026,"v":208735.8292654832,"t":1708916400}
+{"o":154.3887566026,"h":154.6766772908,"l":153.6120204963,"c":153.9642986064,"v":185367.8642578195,"t":1708920000}
+{"o":153.9642986064,"h":155.3209869028,"l":153.7878180377,"c":155.1632689492,"v":186434.5381801813,"t":1708923600}
+{"o":155.1632689492,"h":155.5247152762,"l":154.8050690408,"c":155.4716608521,"v":167664.9948760219,"t":1708927200}
+{"o":155.4716608521,"h":155.5900576706,"l":153.9586060091,"c":154.1322795789,"v":172409.8574366354,"t":1708930800}
+{"o":154.1322795789,"h":155.4301499785,"l":153.981190345,"c":154.5607045407,"v":178096.2068802742,"t":1708934400}
+{"o":154.5607045407,"h":155.225839841,"l":151.2245455135,"c":151.4618307184,"v":368836.1655823427,"t":1708938000}
+{"o":151.4618307184,"h":152.7210102066,"l":151.3585746708,"c":151.9598208339,"v":217417.0467984704,"t":1708941600}
+{"o":151.9598208339,"h":152.0804791926,"l":150.157013865,"c":150.6944618116,"v":263996.2517445374,"t":1708945200}
+{"o":150.6944618116,"h":151.4628305561,"l":149.6802899254,"c":151.3094999882,"v":266606.7399085468,"t":1708948800}
+{"o":151.3094999882,"h":152.4250343011,"l":150.6364863381,"c":151.564522412,"v":313531.4465190204,"t":1708952400}
+{"o":151.564522412,"h":154.5849737912,"l":151.4876436806,"c":154.5036686462,"v":250096.4706465011,"t":1708956000}
+{"o":154.5036686462,"h":156.770567875,"l":153.9031602718,"c":156.6920465728,"v":496788.6425370993,"t":1708959600}
+{"o":156.6920465728,"h":159.8698884232,"l":156.0837709462,"c":159.5625429453,"v":508099.5160042478,"t":1708963200}
+{"o":159.5625429453,"h":163.887435109,"l":159.447840875,"c":163.6090812865,"v":479151.0037926284,"t":1708966800}
+{"o":163.6090812865,"h":164.5863396705,"l":162.3990363632,"c":163.1565946766,"v":522776.2221273804,"t":1708970400}
+{"o":163.1565946766,"h":164.1465663592,"l":161.8090919745,"c":163.8266289429,"v":440818.2982660409,"t":1708974000}
+{"o":163.8266289429,"h":164.8642288958,"l":162.1504243271,"c":163.0111360747,"v":429282.1879470152,"t":1708977600}
+{"o":163.0111360747,"h":163.0991066489,"l":161.8966249042,"c":162.6779106985,"v":271315.7595466936,"t":1708981200}
+{"o":162.6779106985,"h":165.4152964734,"l":162.5065606054,"c":163.846673152,"v":362157.7340358227,"t":1708984800}
+{"o":163.846673152,"h":164.6101283493,"l":163.3635389907,"c":164.1238687973,"v":259223.1771760684,"t":1708988400}
+{"o":164.1238687973,"h":165.7317752745,"l":163.0250708464,"c":165.3687872868,"v":355004.7831364438,"t":1708992000}
+{"o":165.3687872868,"h":167.6395363724,"l":165.0708658136,"c":165.339614797,"v":520320.330217295,"t":1708995600}
+{"o":165.339614797,"h":167.0897092162,"l":164.0304133914,"c":166.0479752763,"v":698839.1945740271,"t":1708999200}
+{"o":166.0479752763,"h":167.4415837318,"l":164.4351969687,"c":164.5292833967,"v":475921.4181819215,"t":1709002800}
+{"o":164.5292833967,"h":165.1057893977,"l":162.9784752665,"c":163.2142951418,"v":470229.4805541687,"t":1709006400}
+{"o":163.2142951418,"h":164.8121937697,"l":162.9667870464,"c":164.6117092752,"v":278098.2722186363,"t":1709010000}
+{"o":164.6117092752,"h":166.3309559168,"l":164.5794093981,"c":166.1367319059,"v":282652.2430998138,"t":1709013600}
+{"o":166.1367319059,"h":166.3840095621,"l":164.4931509236,"c":164.8821130399,"v":278526.7805666091,"t":1709017200}
+{"o":164.8821130399,"h":166.8464669831,"l":164.8471269415,"c":165.8343998151,"v":229837.8705577406,"t":1709020800}
+{"o":165.8343998151,"h":166.7061754352,"l":165.6336375635,"c":166.2808896008,"v":284207.6678047567,"t":1709024400}
+{"o":166.2808896008,"h":167.3937833857,"l":165.5815016672,"c":166.9749187815,"v":262506.6417692588,"t":1709028000}
+{"o":166.9749187815,"h":167.1069919287,"l":165.1022118182,"c":166.4182482212,"v":275118.8852578119,"t":1709031600}
+{"o":166.4182482212,"h":166.9254913986,"l":164.3287987419,"c":164.3383304184,"v":347404.0628131284,"t":1709035200}
+{"o":164.3383304184,"h":165.1039239975,"l":162.9793218362,"c":164.67867785,"v":382958.2418454607,"t":1709038800}
+{"o":164.67867785,"h":164.8630746467,"l":162.0442295281,"c":163.0496581293,"v":418653.4721217006,"t":1709042400}
+{"o":163.0496581293,"h":163.5197966303,"l":158.736575934,"c":159.4443735895,"v":607850.2139237627,"t":1709046000}
+{"o":159.4443735895,"h":160.87466625,"l":157.111541098,"c":159.5481816942,"v":562758.2136653895,"t":1709049600}
+{"o":159.5481816942,"h":160.4676234815,"l":159.0842189556,"c":160.0098870779,"v":395161.3815253659,"t":1709053200}
+{"o":160.0098870779,"h":160.7955797097,"l":159.6246821644,"c":160.1038536258,"v":274109.9644292843,"t":1709056800}
+{"o":160.1038536258,"h":161.9162059884,"l":159.7607193934,"c":161.8192150729,"v":489848.5133573385,"t":1709060400}
+{"o":161.8192150729,"h":162.4975365196,"l":160.6442801299,"c":162.4511178742,"v":356620.6739051917,"t":1709064000}
+{"o":162.4511178742,"h":163.3176585349,"l":161.7789121145,"c":162.6736294671,"v":276566.206173442,"t":1709067600}
+{"o":162.6736294671,"h":163.1912815475,"l":161.7135616935,"c":161.95644637,"v":245078.6082270478,"t":1709071200}
+{"o":161.95644637,"h":162.1920341032,"l":160.9586519791,"c":161.8298442172,"v":206034.9131368959,"t":1709074800}
+{"o":161.8298442172,"h":163.698005004,"l":161.2044936789,"c":162.2106953286,"v":321957.9958710076,"t":1709078400}
+{"o":162.2106953286,"h":162.5322868114,"l":160.2843202364,"c":161.3341104563,"v":300759.4214628405,"t":1709082000}
+{"o":161.3341104563,"h":161.6995273754,"l":160.8560385341,"c":161.2776402622,"v":276296.7976578685,"t":1709085600}
+{"o":161.2776402622,"h":161.340044174,"l":160.2179802013,"c":160.6763519711,"v":223036.4679903611,"t":1709089200}
+{"o":160.6763519711,"h":162.5064924327,"l":160.6087294965,"c":162.389158342,"v":377859.1711617445,"t":1709092800}
+{"o":162.389158342,"h":163.0219165642,"l":162.0829147857,"c":162.3050420867,"v":184987.1546255705,"t":1709096400}
+{"o":162.3050420867,"h":162.861610002,"l":161.8249391536,"c":162.4326009137,"v":190811.4763576373,"t":1709100000}
+{"o":162.4326009137,"h":164.4775356632,"l":162.2325458509,"c":164.3465057759,"v":230529.9618434938,"t":1709103600}
+{"o":164.3465057759,"h":165.3993850838,"l":163.111137532,"c":164.8702404281,"v":444246.4239166141,"t":1709107200}
+{"o":164.8702404281,"h":167.2635971155,"l":163.4802925998,"c":167.1199816725,"v":524007.7845462949,"t":1709110800}
+{"o":167.1199816725,"h":170.7416900034,"l":165.8022221708,"c":170.503102042,"v":654840.3009942566,"t":1709114400}
+{"o":170.503102042,"h":171.5952974356,"l":164.8700791471,"c":166.4147646095,"v":691189.7966186897,"t":1709118000}
+{"o":166.4147646095,"h":167.954998837,"l":165.3898422026,"c":166.2893176926,"v":552627.1558503046,"t":1709121600}
+{"o":166.2893176926,"h":169.0224416373,"l":165.6489791934,"c":168.621626789,"v":688774.5307419454,"t":1709125200}
+{"o":168.621626789,"h":169.1412303061,"l":165.0982218973,"c":167.1239304654,"v":708837.3746578627,"t":1709128800}
+{"o":167.1239304654,"h":169.1266793158,"l":165.4320920298,"c":168.8123887854,"v":607617.6247367291,"t":1709132400}
+{"o":168.8123887854,"h":174.0431442124,"l":168.7091835799,"c":173.5196800066,"v":857249.0272402132,"t":1709136000}
+{"o":173.5196800066,"h":174.6399595937,"l":163.3199835728,"c":171.0377981167,"v":1357103.044786111,"t":1709139600}
+{"o":171.0377981167,"h":171.198680081,"l":162.287891178,"c":168.8339466025,"v":1164686.0689808107,"t":1709143200}
+{"o":168.8339466025,"h":170.1468547061,"l":166.0075371276,"c":166.2749652095,"v":624269.5495865402,"t":1709146800}
+{"o":166.2749652095,"h":168.2755256904,"l":164.5395872766,"c":167.4735421423,"v":537007.7395448119,"t":1709150400}
+{"o":167.4735421423,"h":173.6032436742,"l":166.2871977265,"c":173.2163606328,"v":582292.7422399307,"t":1709154000}
+{"o":173.2163606328,"h":175.8297511871,"l":172.3832081241,"c":172.9258315685,"v":672135.6064498546,"t":1709157600}
+{"o":172.9258315685,"h":177.7610227751,"l":172.9234650077,"c":177.7237117465,"v":640648.3785294625,"t":1709161200}
+{"o":177.7237117465,"h":182.8367379315,"l":175.2282504379,"c":182.8367379315,"v":963193.405395944,"t":1709164800}
+{"o":182.8367379315,"h":185.3584545599,"l":180.4924513279,"c":184.5706036035,"v":644352.6402363431,"t":1709168400}
+{"o":184.5706036035,"h":185.679796478,"l":181.1382467933,"c":181.3359556448,"v":580657.2739499402,"t":1709172000}
+{"o":181.3359556448,"h":185.1133726293,"l":180.5742785734,"c":184.3166385005,"v":525998.2869818704,"t":1709175600}
+{"o":184.3166385005,"h":186.029853755,"l":182.5288024427,"c":183.4143231566,"v":472488.9540191619,"t":1709179200}
+{"o":183.4143231566,"h":187.6590602135,"l":182.6442924993,"c":184.9480458969,"v":528374.4918409657,"t":1709182800}
+{"o":184.9480458969,"h":186.5289651738,"l":182.9112414099,"c":184.2991847619,"v":462900.729974615,"t":1709186400}
+{"o":184.2991847619,"h":188.0184712655,"l":182.3585565083,"c":187.3205227013,"v":401337.0813565883,"t":1709190000}
+{"o":187.3205227013,"h":197.4064741068,"l":186.839356928,"c":196.3494083187,"v":763672.4837582876,"t":1709193600}
+{"o":196.3494083187,"h":198.3056126817,"l":191.4787765946,"c":192.5778050657,"v":548223.9718273976,"t":1709197200}
+{"o":192.5778050657,"h":192.7778087847,"l":190.9217988729,"c":192.1466855124,"v":382139.2254038145,"t":1709200800}
+{"o":192.1466855124,"h":195.1976140393,"l":191.3212818387,"c":192.8074873537,"v":402911.3908545178,"t":1709204400}
+{"o":192.8074873537,"h":194.9087281557,"l":189.9654074408,"c":192.7801249732,"v":477545.2479914916,"t":1709208000}
+{"o":192.7801249732,"h":200.0265259641,"l":192.6829158294,"c":198.2078083937,"v":566619.9452585317,"t":1709211600}
+{"o":198.2078083937,"h":200.9925074898,"l":195.4713020359,"c":196.4706288504,"v":726619.0250548775,"t":1709215200}
+{"o":196.4706288504,"h":198.0504961537,"l":194.9043262543,"c":197.5394074398,"v":499560.6842844874,"t":1709218800}
+{"o":197.5394074398,"h":198.5888128325,"l":190.1250256307,"c":194.8728948407,"v":674495.5063000483,"t":1709222400}
+{"o":194.8728948407,"h":196.9452152003,"l":188.7276773741,"c":191.6969353133,"v":730818.7440273195,"t":1709226000}
+{"o":191.6969353133,"h":193.6267574845,"l":188.6323876878,"c":190.4774194225,"v":559428.6222759432,"t":1709229600}
+{"o":190.4774194225,"h":194.6469541524,"l":189.5877262005,"c":194.3639661603,"v":336399.5853232911,"t":1709233200}
+{"o":194.3639661603,"h":197.1048288003,"l":194.1167038612,"c":195.0235488315,"v":349239.3110493774,"t":1709236800}
+{"o":195.0235488315,"h":195.0235488315,"l":186.3513730974,"c":190.8120876821,"v":682608.2496109799,"t":1709240400}
+{"o":190.8120876821,"h":191.326764844,"l":183.2472663446,"c":184.64779634,"v":617358.7599791924,"t":1709244000}
+{"o":184.64779634,"h":188.7238355279,"l":184.5767691507,"c":187.5869772101,"v":483356.3180485984,"t":1709247600}
+{"o":187.5869772101,"h":198.2944920429,"l":187.5865174763,"c":198.1406016537,"v":676940.3982774842,"t":1709251200}
+{"o":198.1406016537,"h":204.581327124,"l":196.2507527576,"c":202.5195967445,"v":810946.3006317079,"t":1709254800}
+{"o":202.5195967445,"h":203.8364669067,"l":197.4726793899,"c":199.9063979786,"v":698516.8088882675,"t":1709258400}
+{"o":199.9063979786,"h":203.4747063529,"l":199.3746177581,"c":199.9769575617,"v":638207.251237153,"t":1709262000}
+{"o":199.9769575617,"h":205.2822656356,"l":199.7306409082,"c":205.1441504651,"v":577893.9614853954,"t":1709265600}
+{"o":205.1441504651,"h":205.8802018007,"l":199.3597437056,"c":200.1000770743,"v":442781.2958888909,"t":1709269200}
+{"o":200.1000770743,"h":201.8172542384,"l":198.1117265463,"c":199.1941643398,"v":345572.4669971509,"t":1709272800}
+{"o":199.1941643398,"h":200.3950344847,"l":196.5145026025,"c":196.9026259185,"v":394792.1637760567,"t":1709276400}
+{"o":196.9026259185,"h":198.8998469831,"l":195.4995718595,"c":197.5538246699,"v":426994.6252903646,"t":1709280000}
+{"o":197.5538246699,"h":200.4910714566,"l":197.3455126904,"c":200.0509794974,"v":345820.0107788043,"t":1709283600}
+{"o":200.0509794974,"h":201.4928715292,"l":199.0059922836,"c":200.2953043927,"v":383486.4374437816,"t":1709287200}
+{"o":200.2953043927,"h":202.1966703233,"l":199.2502071912,"c":202.1442949258,"v":439808.5068495686,"t":1709290800}
+{"o":202.1442949258,"h":202.1442949258,"l":199.6385459192,"c":200.4690638174,"v":423968.5454576127,"t":1709294400}
+{"o":200.4690638174,"h":201.513124899,"l":199.1950590315,"c":201.3719913983,"v":455891.3057134902,"t":1709298000}
+{"o":201.3719913983,"h":201.4801396357,"l":196.2056293788,"c":198.37487621,"v":580821.6656949663,"t":1709301600}
+{"o":198.37487621,"h":199.2932418653,"l":194.3869640017,"c":195.8130415642,"v":707750.9544026138,"t":1709305200}
+{"o":195.8130415642,"h":196.3453897195,"l":193.3299011341,"c":193.3883765582,"v":546655.7366630282,"t":1709308800}
+{"o":193.3883765582,"h":198.3429633124,"l":193.2359114771,"c":196.9898715857,"v":602207.5160765181,"t":1709312400}
+{"o":196.9898715857,"h":199.0938200302,"l":195.1185556816,"c":198.3280304724,"v":528415.5049136622,"t":1709316000}
+{"o":198.3280304724,"h":198.9676802144,"l":194.1960010945,"c":195.5664451752,"v":462485.5814230241,"t":1709319600}
+{"o":195.5664451752,"h":196.9122168081,"l":193.961190639,"c":196.8077827597,"v":557263.8348401265,"t":1709323200}
+{"o":196.8077827597,"h":196.8077827597,"l":193.9594549791,"c":195.4210641415,"v":492524.7880089484,"t":1709326800}
+{"o":195.4210641415,"h":196.6617988474,"l":194.075414369,"c":195.1478796765,"v":499409.077382443,"t":1709330400}
+{"o":195.1478796765,"h":196.5576942764,"l":193.2699015418,"c":193.4321592368,"v":446520.8385261065,"t":1709334000}
+{"o":193.4321592368,"h":196.5063013731,"l":193.1351374329,"c":194.7523428001,"v":678307.9071687927,"t":1709337600}
+{"o":194.7523428001,"h":194.7523428001,"l":190.0289032803,"c":192.7736355676,"v":753186.6283908159,"t":1709341200}
+{"o":192.7736355676,"h":194.2504142784,"l":192.0201717962,"c":193.8644791066,"v":389070.6614507145,"t":1709344800}
+{"o":193.8644791066,"h":194.5279307792,"l":192.910746245,"c":194.3222883946,"v":429475.8098412455,"t":1709348400}
+{"o":194.3222883946,"h":195.2480377793,"l":193.0288586029,"c":193.187844211,"v":290509.0801550053,"t":1709352000}
+{"o":193.187844211,"h":193.4818887151,"l":191.0656912,"c":191.7434903035,"v":353434.0096727748,"t":1709355600}
+{"o":191.7434903035,"h":193.4873210326,"l":191.1436633843,"c":192.939504458,"v":291744.6125337008,"t":1709359200}
+{"o":192.939504458,"h":193.0723997687,"l":191.2510413814,"c":192.9364490183,"v":335334.6467246246,"t":1709362800}
+{"o":192.9364490183,"h":194.9390732199,"l":190.9853412563,"c":193.918111131,"v":483776.814093018,"t":1709366400}
+{"o":193.918111131,"h":194.8695023242,"l":190.2623216682,"c":192.0294219637,"v":535042.2321704545,"t":1709370000}
+{"o":192.0294219637,"h":194.1512726018,"l":191.2372180229,"c":191.6573650259,"v":326938.8691551251,"t":1709373600}
+{"o":191.6573650259,"h":193.1518647547,"l":191.5999518223,"c":192.3901756363,"v":283957.9604990737,"t":1709377200}
+{"o":192.3901756363,"h":194.4925054094,"l":192.0367292,"c":193.7610920354,"v":317664.4783225508,"t":1709380800}
+{"o":193.7610920354,"h":194.8461128184,"l":192.4276373238,"c":193.2054685322,"v":378456.3058962739,"t":1709384400}
+{"o":193.2054685322,"h":193.2695885346,"l":190.3097661485,"c":191.8879829509,"v":553787.2324477123,"t":1709388000}
+{"o":191.8879829509,"h":192.5100187277,"l":190.5037606694,"c":191.1207484566,"v":436759.5715865457,"t":1709391600}
+{"o":191.1207484566,"h":192.2455186634,"l":190.3705383452,"c":191.6564614289,"v":447867.8362530912,"t":1709395200}
+{"o":191.6564614289,"h":192.3113285666,"l":190.8716440473,"c":191.1709471445,"v":336138.8552327302,"t":1709398800}
+{"o":191.1709471445,"h":193.7623099623,"l":191.0286157187,"c":193.6297426411,"v":368734.6147150073,"t":1709402400}
+{"o":193.6297426411,"h":195.3456058782,"l":193.4500549791,"c":195.1361944064,"v":390617.5073380782,"t":1709406000}
+{"o":195.1361944064,"h":196.218242397,"l":191.8898816919,"c":192.9515941035,"v":484640.7489346198,"t":1709409600}
+{"o":192.9515941035,"h":193.7729690035,"l":191.9234928236,"c":192.4098977523,"v":386255.7495975189,"t":1709413200}
+{"o":192.4098977523,"h":193.1601438732,"l":191.5072970289,"c":191.6291850814,"v":444835.9478018488,"t":1709416800}
+{"o":191.6291850814,"h":194.3426285564,"l":191.5977690513,"c":194.2962820156,"v":495385.5524394881,"t":1709420400}
+{"o":194.2962820156,"h":194.6153102049,"l":192.3237433173,"c":192.4676576052,"v":741097.2213705446,"t":1709424000}
+{"o":192.4676576052,"h":195.1907158018,"l":191.8040924289,"c":194.2731722941,"v":625318.6134305835,"t":1709427600}
+{"o":194.2731722941,"h":194.6394111588,"l":191.628754893,"c":192.9113935875,"v":475794.6118146378,"t":1709431200}
+{"o":192.9113935875,"h":194.6778179999,"l":192.6476057971,"c":194.37880189,"v":404709.2340125948,"t":1709434800}
+{"o":194.37880189,"h":194.9972761317,"l":193.6340410072,"c":194.5066546681,"v":512921.572394304,"t":1709438400}
+{"o":194.5066546681,"h":194.6639279784,"l":193.147238557,"c":193.5292365717,"v":496476.6004515099,"t":1709442000}
+{"o":193.5292365717,"h":194.5316910214,"l":191.8356883957,"c":192.9394973568,"v":459778.4906337422,"t":1709445600}
+{"o":192.9394973568,"h":193.4054730019,"l":186.3245181941,"c":189.3720860055,"v":883063.3040086249,"t":1709449200}
+{"o":189.3720860055,"h":190.3730400003,"l":187.0853558242,"c":189.3732613037,"v":681524.3386151796,"t":1709452800}
+{"o":189.3732613037,"h":195.9673402275,"l":188.9785850271,"c":193.9144867213,"v":531593.2963031344,"t":1709456400}
+{"o":193.9144867213,"h":194.7826040666,"l":192.4955201192,"c":192.7656975345,"v":443265.3795558406,"t":1709460000}
+{"o":192.7656975345,"h":193.6562107361,"l":192.2078377649,"c":192.2628985941,"v":433394.6509838646,"t":1709463600}
+{"o":192.2628985941,"h":192.7646988817,"l":190.4443070313,"c":191.4649859372,"v":688834.4671393782,"t":1709467200}
+{"o":191.4649859372,"h":192.5797436101,"l":191.2407510846,"c":192.1430494174,"v":480431.8232512995,"t":1709470800}
+{"o":192.1430494174,"h":193.6385968882,"l":191.4561966856,"c":192.2195063564,"v":663812.8240886778,"t":1709474400}
+{"o":192.2195063564,"h":193.4947289092,"l":192.1251767318,"c":193.1637997659,"v":577778.7277621824,"t":1709478000}
+{"o":193.1637997659,"h":194.6234974616,"l":192.3460674008,"c":194.5602406273,"v":572877.9820911965,"t":1709481600}
+{"o":194.5602406273,"h":195.6225889555,"l":193.7553463024,"c":194.6971742146,"v":620180.8108210635,"t":1709485200}
+{"o":194.6971742146,"h":195.8401966165,"l":194.1485766216,"c":194.9263312069,"v":631202.8165468944,"t":1709488800}
+{"o":194.9263312069,"h":195.5317799684,"l":194.0878047611,"c":194.3653089034,"v":597809.3855480028,"t":1709492400}
+{"o":194.3653089034,"h":194.898551482,"l":193.4995092302,"c":193.7168420895,"v":576023.0876075038,"t":1709496000}
+{"o":193.7168420895,"h":194.5878980919,"l":193.4179556905,"c":194.3789957678,"v":481571.7181490664,"t":1709499600}
+{"o":194.3789957678,"h":197.1419063452,"l":193.7537388788,"c":195.4279888991,"v":718147.4863590054,"t":1709503200}
+{"o":195.4279888991,"h":195.9631522718,"l":193.4273052475,"c":194.3159835314,"v":702255.5175813818,"t":1709506800}
+{"o":194.3159835314,"h":198.5269347969,"l":193.0834275536,"c":195.3344833841,"v":975423.2212603351,"t":1709510400}
+{"o":195.3344833841,"h":196.0010733993,"l":193.460931941,"c":194.3799543522,"v":843415.2493179198,"t":1709514000}
+{"o":194.3799543522,"h":194.8691798682,"l":192.7867549305,"c":194.2461607277,"v":655714.105352588,"t":1709517600}
+{"o":194.2461607277,"h":194.3650354517,"l":191.830185058,"c":192.6184920735,"v":517112.9931016169,"t":1709521200}
+{"o":192.6184920735,"h":194.025936963,"l":191.8877227465,"c":193.6703219701,"v":445974.5160897336,"t":1709524800}
+{"o":193.6703219701,"h":193.9341267949,"l":192.2706745996,"c":192.4671205508,"v":436219.2772871929,"t":1709528400}
+{"o":192.4671205508,"h":193.209677317,"l":192.0524587751,"c":192.9407325718,"v":396891.2041701877,"t":1709532000}
+{"o":192.9407325718,"h":193.5368138891,"l":192.2087321044,"c":193.4763052029,"v":434673.2262918256,"t":1709535600}
+{"o":193.4763052029,"h":197.5385908315,"l":193.2579000653,"c":196.9213398852,"v":673845.6731729178,"t":1709539200}
+{"o":196.9213398852,"h":201.5102182932,"l":195.424074368,"c":200.6082571987,"v":658621.6150583803,"t":1709542800}
+{"o":200.6082571987,"h":200.7751213312,"l":194.9171292477,"c":196.4998243155,"v":803181.5159240805,"t":1709546400}
+{"o":196.4998243155,"h":198.4361309362,"l":195.2282491434,"c":197.9023875321,"v":504451.6466560452,"t":1709550000}
+{"o":197.9023875321,"h":199.6327796633,"l":196.7167008489,"c":198.1702959539,"v":556750.5626772571,"t":1709553600}
+{"o":198.1702959539,"h":199.0767068492,"l":194.5073846766,"c":195.3159215915,"v":624832.4543355814,"t":1709557200}
+{"o":195.3159215915,"h":197.5830894848,"l":193.4701895599,"c":197.0439529138,"v":851929.3296340761,"t":1709560800}
+{"o":197.0439529138,"h":198.6895044567,"l":196.4761691359,"c":196.88729296,"v":806795.4263233579,"t":1709564400}
+{"o":196.88729296,"h":197.2074611351,"l":193.257391903,"c":193.7066571693,"v":884772.0117096793,"t":1709568000}
+{"o":193.7066571693,"h":195.3556747002,"l":190.4378395355,"c":190.5390398102,"v":1230572.7063576127,"t":1709571600}
+{"o":190.5390398102,"h":194.3379990651,"l":190.4063948805,"c":194.3379990651,"v":1396733.1961008327,"t":1709575200}
+{"o":194.3379990651,"h":194.9840416436,"l":192.3448305089,"c":193.6855400074,"v":864509.657317534,"t":1709578800}
+{"o":193.6855400074,"h":193.973250782,"l":192.5534296677,"c":193.600471009,"v":763253.4295499149,"t":1709582400}
+{"o":193.600471009,"h":194.9055650291,"l":191.6764247899,"c":194.8973290586,"v":667010.9081901534,"t":1709586000}
+{"o":194.8973290586,"h":195.835191824,"l":193.8915464401,"c":195.4311862912,"v":531369.8786430523,"t":1709589600}
+{"o":195.4311862912,"h":199.2613091879,"l":195.1568533611,"c":199.0974134507,"v":829259.6600781638,"t":1709593200}
+{"o":199.0974134507,"h":199.2832461703,"l":196.6805375372,"c":197.0399865257,"v":743015.8854626456,"t":1709596800}
+{"o":197.0399865257,"h":198.4561391204,"l":195.9892980361,"c":197.705607011,"v":714102.5726997553,"t":1709600400}
+{"o":197.705607011,"h":197.8436758343,"l":193.3038717928,"c":194.2414441924,"v":649650.5888170846,"t":1709604000}
+{"o":194.2414441924,"h":194.8337081501,"l":193.1738930938,"c":194.4633523495,"v":473089.277621449,"t":1709607600}
+{"o":194.4633523495,"h":197.5255936692,"l":193.008345065,"c":193.8425259365,"v":765304.0037245794,"t":1709611200}
+{"o":193.8425259365,"h":198.2206489324,"l":190.6993659365,"c":198.0604265034,"v":867812.2848084399,"t":1709614800}
+{"o":198.0604265034,"h":198.1106729593,"l":195.6046283534,"c":196.9191273655,"v":640419.7297604411,"t":1709618400}
+{"o":196.9191273655,"h":197.2180442296,"l":193.3675023401,"c":193.4288616194,"v":539125.3248157708,"t":1709622000}
+{"o":193.4288616194,"h":194.9558484557,"l":192.6265387845,"c":194.2979301833,"v":693236.2030785565,"t":1709625600}
+{"o":194.2979301833,"h":195.1683352437,"l":193.03215451,"c":194.2605555439,"v":477455.1311613783,"t":1709629200}
+{"o":194.2605555439,"h":197.2829780701,"l":193.958296683,"c":196.333368187,"v":951023.5335323875,"t":1709632800}
+{"o":196.333368187,"h":197.2644767227,"l":195.0355149043,"c":195.1437325353,"v":606484.1349321303,"t":1709636400}
+{"o":195.1437325353,"h":197.9468854199,"l":195.1437325353,"c":197.410394407,"v":728946.5973085535,"t":1709640000}
+{"o":197.410394407,"h":198.7015277877,"l":196.3883201817,"c":198.1875394373,"v":799465.7771557503,"t":1709643600}
+{"o":198.1875394373,"h":207.1290812005,"l":196.7190486989,"c":204.7562148582,"v":1262209.5791478597,"t":1709647200}
+{"o":204.7562148582,"h":213.364089396,"l":202.335183074,"c":207.8953100136,"v":1454685.5012375619,"t":1709650800}
+{"o":207.8953100136,"h":209.7667063288,"l":196.6980698966,"c":198.6793315462,"v":1318567.727546721,"t":1709654400}
+{"o":198.6793315462,"h":202.3946259818,"l":192.1364636719,"c":201.6810643627,"v":1064608.5905401891,"t":1709658000}
+{"o":201.6810643627,"h":201.6810643627,"l":195.2266710659,"c":195.8337583039,"v":806716.4770588292,"t":1709661600}
+{"o":195.8337583039,"h":198.1776480945,"l":176.0965020394,"c":178.3066324061,"v":1352980.7280502459,"t":1709665200}
+{"o":178.3066324061,"h":184.5862311433,"l":174.8855776547,"c":177.0936590512,"v":1727493.6715647685,"t":1709668800}
+{"o":177.0936590512,"h":186.6726442551,"l":176.7885233746,"c":181.2215035193,"v":1256870.0734343848,"t":1709672400}
+{"o":181.2215035193,"h":182.2395269731,"l":176.7998933602,"c":182.1263508618,"v":957681.8754324049,"t":1709676000}
+{"o":182.1263508618,"h":190.3147867332,"l":181.4016922318,"c":187.414846891,"v":824373.3554306435,"t":1709679600}
+{"o":187.414846891,"h":189.45945669,"l":184.4522694648,"c":184.620828425,"v":778898.2887693369,"t":1709683200}
+{"o":184.620828425,"h":186.4554603974,"l":182.0374941455,"c":182.4628574011,"v":600110.2820330068,"t":1709686800}
+{"o":182.4628574011,"h":183.4748275754,"l":179.4866338127,"c":179.5293562676,"v":583604.9246989263,"t":1709690400}
+{"o":179.5293562676,"h":183.2151813264,"l":179.4315547005,"c":182.7945529904,"v":502217.9025011546,"t":1709694000}
+{"o":182.7945529904,"h":188.3271935772,"l":182.7496405255,"c":187.9764979162,"v":565106.7023485986,"t":1709697600}
+{"o":187.9764979162,"h":193.6993367689,"l":186.709805388,"c":193.4974584458,"v":802531.5976222851,"t":1709701200}
+{"o":193.4974584458,"h":198.2879030542,"l":192.9800019793,"c":197.1721143592,"v":849877.3540541069,"t":1709704800}
+{"o":197.1721143592,"h":199.0861910786,"l":195.5688043245,"c":198.8432818042,"v":716253.4754439509,"t":1709708400}
+{"o":198.8432818042,"h":201.3807150113,"l":197.0114386383,"c":197.4531340557,"v":781749.2991707617,"t":1709712000}
+{"o":197.4531340557,"h":198.4471068218,"l":192.9295190909,"c":193.0253472679,"v":667710.4640049449,"t":1709715600}
+{"o":193.0253472679,"h":196.2990920028,"l":193.0253472679,"c":195.4334755293,"v":824049.374223284,"t":1709719200}
+{"o":195.4334755293,"h":198.4930782546,"l":194.9971423973,"c":196.9349567745,"v":894690.9078924017,"t":1709722800}
+{"o":196.9349567745,"h":197.4047747737,"l":190.1733993827,"c":191.4676370947,"v":833161.6003259103,"t":1709726400}
+{"o":191.4676370947,"h":192.4356103905,"l":188.8086820821,"c":191.0328027144,"v":842620.4077909589,"t":1709730000}
+{"o":191.0328027144,"h":193.3556354202,"l":188.7551344318,"c":190.097357861,"v":915974.1515384922,"t":1709733600}
+{"o":190.097357861,"h":192.3258990986,"l":187.3348030026,"c":191.4948305623,"v":821203.7580343098,"t":1709737200}
+{"o":191.4948305623,"h":193.5478065482,"l":191.2054118801,"c":193.1637758856,"v":895028.4934715364,"t":1709740800}
+{"o":193.1637758856,"h":194.7722069386,"l":191.6707345891,"c":194.1361733413,"v":817908.9547464428,"t":1709744400}
+{"o":194.1361733413,"h":194.7383390947,"l":191.9862222836,"c":194.4969606069,"v":802913.9375853839,"t":1709748000}
+{"o":194.4969606069,"h":197.3567649017,"l":193.4227258887,"c":195.5566439763,"v":867318.0383632568,"t":1709751600}
+{"o":195.5566439763,"h":196.7050997464,"l":194.508590492,"c":196.3895042477,"v":797523.0578912522,"t":1709755200}
+{"o":196.3895042477,"h":197.8237046635,"l":194.9950691203,"c":197.4550218986,"v":747680.9476575669,"t":1709758800}
+{"o":197.4550218986,"h":197.5080710572,"l":194.5259015389,"c":195.2029306564,"v":912724.3441962323,"t":1709762400}
+{"o":195.2029306564,"h":197.3079254071,"l":194.5541907279,"c":195.2952660396,"v":794196.4837215143,"t":1709766000}
+{"o":195.2952660396,"h":201.3497470015,"l":195.0341632048,"c":200.9043489707,"v":944568.452993558,"t":1709769600}
+{"o":200.9043489707,"h":205.0059492913,"l":197.8719066094,"c":204.8262389735,"v":1156879.0422570263,"t":1709773200}
+{"o":204.8262389735,"h":210.197773592,"l":203.3832965918,"c":210.0613635951,"v":1199383.2055440994,"t":1709776800}
+{"o":210.0613635951,"h":211.3024582754,"l":205.8489090504,"c":206.2934724427,"v":1065192.6567157938,"t":1709780400}
+{"o":206.2934724427,"h":208.9778514555,"l":205.3579608223,"c":206.0880602041,"v":884152.6624199213,"t":1709784000}
+{"o":206.0880602041,"h":208.5298778054,"l":203.189972456,"c":205.0042778293,"v":846103.5185708968,"t":1709787600}
+{"o":205.0042778293,"h":207.4620009703,"l":202.9300264835,"c":207.4447383276,"v":603346.7882827665,"t":1709791200}
+{"o":207.4447383276,"h":208.5814549451,"l":205.0616755222,"c":206.4293828538,"v":574109.328552279,"t":1709794800}
+{"o":206.4293828538,"h":210.7839664461,"l":206.2326773586,"c":210.2860423036,"v":696200.5270407905,"t":1709798400}
+{"o":210.2860423036,"h":211.6263838651,"l":208.6402199239,"c":208.8644560798,"v":567824.1083144011,"t":1709802000}
+{"o":208.8644560798,"h":210.2506690387,"l":207.2894238109,"c":207.4120740335,"v":525546.1978962197,"t":1709805600}
+{"o":207.4120740335,"h":215.3194889925,"l":206.4430655593,"c":209.4861810534,"v":924293.2199113165,"t":1709809200}
+{"o":209.4861810534,"h":214.2667908919,"l":207.9009680146,"c":213.1658517134,"v":699389.9742328619,"t":1709812800}
+{"o":213.1658517134,"h":216.6154330812,"l":211.4424316876,"c":216.0117327867,"v":670763.5191144218,"t":1709816400}
+{"o":216.0117327867,"h":222.4699077921,"l":214.7939465144,"c":221.2479953063,"v":904375.0193507852,"t":1709820000}
+{"o":221.2479953063,"h":222.5667775607,"l":216.9792125903,"c":218.1399747115,"v":748313.3133319898,"t":1709823600}
+{"o":218.1399747115,"h":220.552253364,"l":217.7886981894,"c":219.9302664848,"v":742312.9794935799,"t":1709827200}
+{"o":219.9302664848,"h":220.2919879337,"l":218.6351384692,"c":219.0873024169,"v":828199.7234504821,"t":1709830800}
+{"o":219.0873024169,"h":221.7522906315,"l":215.9934385183,"c":221.6201892437,"v":1057942.3172745844,"t":1709834400}
+{"o":221.6201892437,"h":222.8981277623,"l":220.0334328189,"c":222.2496539195,"v":935596.3444941865,"t":1709838000}
+{"o":222.2496539195,"h":222.6782942506,"l":219.0004386041,"c":219.3558229039,"v":927447.736356186,"t":1709841600}
+{"o":219.3558229039,"h":219.6507237951,"l":215.9542648859,"c":217.2092929541,"v":900619.7294239156,"t":1709845200}
+{"o":217.2092929541,"h":218.3269583839,"l":215.7266711476,"c":216.3988357135,"v":786205.7158519145,"t":1709848800}
+{"o":216.3988357135,"h":217.51097564,"l":214.5634052693,"c":214.9139149558,"v":537179.9800438535,"t":1709852400}
+{"o":214.9139149558,"h":218.3199441911,"l":214.7771319105,"c":217.4428598467,"v":730232.0109580458,"t":1709856000}
+{"o":217.4428598467,"h":218.8443488413,"l":214.0328423205,"c":216.0725925717,"v":673613.689388116,"t":1709859600}
+{"o":216.0725925717,"h":218.0147478733,"l":215.8663480771,"c":216.6797561538,"v":681095.4839811381,"t":1709863200}
+{"o":216.6797561538,"h":216.8890948159,"l":214.9047197926,"c":215.6502340072,"v":649357.9953838759,"t":1709866800}
+{"o":215.6502340072,"h":216.3906807234,"l":213.5252877374,"c":215.4825186604,"v":592154.9151726292,"t":1709870400}
+{"o":215.4825186604,"h":215.8746247351,"l":212.352697633,"c":213.2968746609,"v":517333.9066034671,"t":1709874000}
+{"o":213.2968746609,"h":216.8445629773,"l":212.4767767132,"c":216.7142179106,"v":584145.2451047782,"t":1709877600}
+{"o":216.7142179106,"h":217.5526499394,"l":215.8270579272,"c":216.1473119966,"v":486652.4619473437,"t":1709881200}
+{"o":216.1473119966,"h":218.7521503571,"l":215.899055651,"c":218.1272381564,"v":462137.6751551796,"t":1709884800}
+{"o":218.1272381564,"h":219.0941293939,"l":216.7154427524,"c":217.1890902424,"v":479460.8696427183,"t":1709888400}
+{"o":217.1890902424,"h":219.9483459846,"l":216.95037346,"c":218.5471898631,"v":427210.0731029132,"t":1709892000}
+{"o":218.5471898631,"h":222.768097975,"l":217.6446525167,"c":222.5457095817,"v":500738.4301197195,"t":1709895600}
+{"o":222.5457095817,"h":224.0369963641,"l":221.5394148243,"c":222.5405817543,"v":538528.6098380155,"t":1709899200}
+{"o":222.5405817543,"h":224.0211491307,"l":220.8466054878,"c":222.8080816689,"v":611709.2620790763,"t":1709902800}
+{"o":222.8080816689,"h":228.1600408511,"l":221.5441124173,"c":226.6778224248,"v":817093.3481292998,"t":1709906400}
+{"o":226.6778224248,"h":227.6853813805,"l":215.6578089156,"c":217.5015687166,"v":1400593.3354956449,"t":1709910000}
+{"o":217.5015687166,"h":222.0138711917,"l":212.5215841227,"c":221.6382235601,"v":1293643.4097946892,"t":1709913600}
+{"o":221.6382235601,"h":225.2605233302,"l":219.3435966079,"c":223.7214863554,"v":1040682.8460668852,"t":1709917200}
+{"o":223.7214863554,"h":223.9904315743,"l":220.3320913242,"c":221.1596709612,"v":984544.2681643873,"t":1709920800}
+{"o":221.1596709612,"h":221.6311790625,"l":218.581293127,"c":220.9737831895,"v":1081147.3058856132,"t":1709924400}
+{"o":220.9737831895,"h":222.8834446398,"l":218.5976293956,"c":219.1616166425,"v":1012604.7675603748,"t":1709928000}
+{"o":219.1616166425,"h":219.9469823269,"l":214.752525831,"c":215.7647392768,"v":1089089.448765432,"t":1709931600}
+{"o":215.7647392768,"h":217.119474869,"l":215.0620271562,"c":215.5715073255,"v":894525.4631104952,"t":1709935200}
+{"o":215.5715073255,"h":221.8109702176,"l":215.2384298012,"c":216.4643019867,"v":601051.0806417515,"t":1709938800}
+{"o":216.4643019867,"h":219.9675941675,"l":216.323232113,"c":218.5563174623,"v":439404.9606197951,"t":1709942400}
+{"o":218.5563174623,"h":218.822432809,"l":216.1699417334,"c":217.1719862097,"v":375831.3487165007,"t":1709946000}
+{"o":217.1719862097,"h":219.518255428,"l":216.2552654731,"c":218.878412453,"v":371409.1200380201,"t":1709949600}
+{"o":218.878412453,"h":219.1265358527,"l":217.7844765967,"c":218.2985084725,"v":308674.705708564,"t":1709953200}
+{"o":218.2985084725,"h":219.9455219755,"l":217.4680777941,"c":219.9210240892,"v":289844.7896848151,"t":1709956800}
+{"o":219.9210240892,"h":221.7957583367,"l":218.9347180106,"c":221.5057657861,"v":300750.9367681909,"t":1709960400}
+{"o":221.5057657861,"h":222.9817550224,"l":221.2358621632,"c":222.518585151,"v":309978.4216276314,"t":1709964000}
+{"o":222.518585151,"h":223.0122389478,"l":221.4744945438,"c":222.0333700366,"v":332343.8672787517,"t":1709967600}
+{"o":222.0333700366,"h":222.4716535826,"l":219.981971922,"c":220.2347216594,"v":306633.9591876878,"t":1709971200}
+{"o":220.2347216594,"h":222.1093091702,"l":219.3797730095,"c":219.9371923867,"v":334959.7039803275,"t":1709974800}
+{"o":219.9371923867,"h":220.3740508626,"l":217.0023720479,"c":219.5653993638,"v":328286.6987720261,"t":1709978400}
+{"o":219.5653993638,"h":220.0911826715,"l":218.5404614573,"c":219.4691542529,"v":251304.6190153011,"t":1709982000}
+{"o":219.4691542529,"h":219.6814884864,"l":217.0905571534,"c":218.2534662057,"v":321260.6993397683,"t":1709985600}
+{"o":218.2534662057,"h":219.171803509,"l":217.422951126,"c":218.5296557957,"v":316795.3912131586,"t":1709989200}
+{"o":218.5296557957,"h":219.5625566528,"l":217.7004033912,"c":218.8272682791,"v":364454.7764443475,"t":1709992800}
+{"o":218.8272682791,"h":220.2288353395,"l":218.2236447942,"c":219.9890459845,"v":429200.4713209721,"t":1709996400}
+{"o":219.9890459845,"h":220.2384999377,"l":217.2746202146,"c":217.4681829283,"v":447980.9654175161,"t":1710000000}
+{"o":217.4681829283,"h":217.8944202534,"l":214.9929946135,"c":216.81655197,"v":513361.8577914903,"t":1710003600}
+{"o":216.81655197,"h":218.0769868238,"l":216.3289221293,"c":216.6946511796,"v":402747.0688613183,"t":1710007200}
+{"o":216.6946511796,"h":218.0523333468,"l":216.6946511796,"c":217.3824031228,"v":442262.9060944141,"t":1710010800}
+{"o":217.3824031228,"h":218.7257047847,"l":217.2243714663,"c":218.3165491431,"v":441868.8835189839,"t":1710014400}
+{"o":218.3165491431,"h":218.5400810013,"l":217.265711577,"c":218.2582136985,"v":433254.3791105299,"t":1710018000}
+{"o":218.2582136985,"h":219.397034238,"l":216.6291210546,"c":216.7963997243,"v":443213.4353306994,"t":1710021600}
+{"o":216.7963997243,"h":217.2061169019,"l":214.8230561298,"c":215.819817881,"v":454351.8783658019,"t":1710025200}
+{"o":215.819817881,"h":218.5719257189,"l":215.1590082583,"c":218.0345367011,"v":491009.6845429738,"t":1710028800}
+{"o":218.0345367011,"h":220.0004608751,"l":217.4967172241,"c":219.6678948562,"v":464933.8554489078,"t":1710032400}
+{"o":219.6678948562,"h":221.7808376199,"l":219.2844919403,"c":220.6234541848,"v":351087.7945044173,"t":1710036000}
+{"o":220.6234541848,"h":220.7174020741,"l":218.5675385203,"c":219.3609031544,"v":383368.3055257899,"t":1710039600}
+{"o":219.3609031544,"h":220.1950440725,"l":219.1698132019,"c":219.5577563781,"v":363571.2520850937,"t":1710043200}
+{"o":219.5577563781,"h":221.540055536,"l":219.4151472428,"c":220.3693998171,"v":365636.9153888521,"t":1710046800}
+{"o":220.3693998171,"h":221.0654503374,"l":219.7194306016,"c":220.2022831576,"v":372238.706684245,"t":1710050400}
+{"o":220.2022831576,"h":222.0331754144,"l":219.6279325381,"c":221.6140602635,"v":430671.949880507,"t":1710054000}
+{"o":221.6140602635,"h":222.1064560466,"l":220.6196722405,"c":221.0170987178,"v":362066.7061987121,"t":1710057600}
+{"o":221.0170987178,"h":221.25941551,"l":217.8184111688,"c":218.7286888033,"v":442708.0042887193,"t":1710061200}
+{"o":218.7286888033,"h":220.7838731942,"l":218.5504532864,"c":219.4426180938,"v":414171.8644460082,"t":1710064800}
+{"o":219.4426180938,"h":219.8886538251,"l":215.7013950412,"c":217.3671654957,"v":365190.926552769,"t":1710068400}
+{"o":217.3671654957,"h":218.0554536445,"l":215.680649581,"c":217.4473090496,"v":378609.8222806017,"t":1710072000}
+{"o":217.4473090496,"h":217.5929395151,"l":215.3232768938,"c":216.1346913268,"v":453331.3601057527,"t":1710075600}
+{"o":216.1346913268,"h":216.501563326,"l":211.7844487198,"c":215.2836044472,"v":579733.8445135291,"t":1710079200}
+{"o":215.2836044472,"h":215.3403672259,"l":212.1583710223,"c":213.7724045335,"v":491025.9642300278,"t":1710082800}
+{"o":213.7724045335,"h":216.8826390733,"l":213.6090997816,"c":215.4654870834,"v":469032.3576023417,"t":1710086400}
+{"o":215.4654870834,"h":217.2208315883,"l":214.776544037,"c":215.8400394716,"v":404695.5954844464,"t":1710090000}
+{"o":215.8400394716,"h":216.9306026909,"l":215.0817066639,"c":216.2899284142,"v":395695.8322663409,"t":1710093600}
+{"o":216.2899284142,"h":217.3097827939,"l":215.7847419972,"c":216.9701608499,"v":402392.8712841176,"t":1710097200}
+{"o":216.9701608499,"h":217.2222904048,"l":215.475333252,"c":216.6598656199,"v":416026.5924965566,"t":1710100800}
+{"o":216.6598656199,"h":217.3548638294,"l":214.7189600229,"c":214.9494788488,"v":438900.3226238298,"t":1710104400}
+{"o":214.9494788488,"h":215.0146493828,"l":209.8278257457,"c":211.9311201383,"v":610445.792033628,"t":1710108000}
+{"o":211.9311201383,"h":215.906133367,"l":211.7544393614,"c":215.7413856969,"v":441363.7256764425,"t":1710111600}
+{"o":215.7413856969,"h":215.8485291685,"l":205.5073392395,"c":209.6036108442,"v":637793.1584859816,"t":1710115200}
+{"o":209.6036108442,"h":210.461933854,"l":204.586781858,"c":207.0319724314,"v":730746.4600664283,"t":1710118800}
+{"o":207.0319724314,"h":208.2320508348,"l":205.6879926417,"c":207.7724197652,"v":410998.7512233416,"t":1710122400}
+{"o":207.7724197652,"h":211.2713167377,"l":207.4248852019,"c":210.6510215307,"v":427733.2216004655,"t":1710126000}
+{"o":210.6510215307,"h":211.8853487635,"l":209.3347829992,"c":209.5842965542,"v":348209.640514733,"t":1710129600}
+{"o":209.5842965542,"h":211.9996740717,"l":209.5312223484,"c":210.2115160275,"v":339742.857073043,"t":1710133200}
+{"o":210.2115160275,"h":213.7206905167,"l":208.7092975585,"c":213.7206905167,"v":334448.1046187637,"t":1710136800}
+{"o":213.7206905167,"h":221.2702370435,"l":213.7206905167,"c":220.6393629621,"v":788177.8724285587,"t":1710140400}
+{"o":220.6393629621,"h":224.0754004786,"l":220.4586767401,"c":222.5182283092,"v":463604.6696114035,"t":1710144000}
+{"o":222.5182283092,"h":223.3313907978,"l":221.3365860432,"c":222.2884025247,"v":394864.218251766,"t":1710147600}
+{"o":222.2884025247,"h":222.3685404114,"l":220.8854423973,"c":221.5820344548,"v":308968.548180211,"t":1710151200}
+{"o":221.5820344548,"h":223.725031162,"l":220.4692132856,"c":221.3957994849,"v":423040.3478137149,"t":1710154800}
+{"o":221.3957994849,"h":224.2620818869,"l":220.9016372198,"c":222.4479159246,"v":427704.7658059735,"t":1710158400}
+{"o":222.4479159246,"h":222.8390806269,"l":218.4677445291,"c":219.0738528194,"v":531248.242618739,"t":1710162000}
+{"o":219.0738528194,"h":223.9278672766,"l":219.0707749336,"c":219.873048373,"v":506508.5489224851,"t":1710165600}
+{"o":219.873048373,"h":221.9453277634,"l":217.7609989363,"c":219.5436269715,"v":536313.8969361749,"t":1710169200}
+{"o":219.5436269715,"h":220.7922517675,"l":217.7979508149,"c":219.4676509112,"v":638798.0741338197,"t":1710172800}
+{"o":219.4676509112,"h":220.1604870975,"l":218.1017413076,"c":219.920428216,"v":484021.2962500994,"t":1710176400}
+{"o":219.920428216,"h":222.2191825233,"l":219.2864910933,"c":219.9701644097,"v":414606.7994763755,"t":1710180000}
+{"o":219.9701644097,"h":221.3874426823,"l":218.3510801591,"c":219.5025223198,"v":449257.884166321,"t":1710183600}
+{"o":219.5025223198,"h":220.8620561444,"l":217.3063521235,"c":219.9879738419,"v":395702.3754473209,"t":1710187200}
+{"o":219.9879738419,"h":223.271692572,"l":219.3537975796,"c":221.5972406104,"v":393824.5779237444,"t":1710190800}
+{"o":221.5972406104,"h":223.204661658,"l":220.1998839618,"c":220.6869167455,"v":372770.2968019019,"t":1710194400}
+{"o":220.6869167455,"h":222.8770255172,"l":220.3553992892,"c":222.1647785631,"v":376795.1118346392,"t":1710198000}
+{"o":222.1647785631,"h":225.3436762818,"l":219.9354377972,"c":220.055497997,"v":433635.404430537,"t":1710201600}
+{"o":220.055497997,"h":222.2749925619,"l":219.8040474552,"c":222.1081506184,"v":359494.5011924729,"t":1710205200}
+{"o":222.1081506184,"h":228.6559874148,"l":221.7095397265,"c":225.7873005027,"v":536804.5340206655,"t":1710208800}
+{"o":225.7873005027,"h":231.7239339337,"l":224.7378781384,"c":225.1206580947,"v":687154.851150036,"t":1710212400}
+{"o":225.1206580947,"h":230.4879899122,"l":213.3776978618,"c":229.4267140186,"v":574856.7786856614,"t":1710216000}
+{"o":229.4267140186,"h":230.2570462849,"l":227.513421437,"c":230.1405133648,"v":362736.4661258275,"t":1710219600}
+{"o":230.1405133648,"h":230.3172765568,"l":223.9923554895,"c":229.1308302016,"v":515931.2296131487,"t":1710223200}
+{"o":229.1308302016,"h":229.4926504056,"l":226.1333410183,"c":226.7686071559,"v":432822.8708030868,"t":1710226800}
+{"o":226.7686071559,"h":227.6938246784,"l":221.3550540641,"c":223.8493063046,"v":653607.5028060559,"t":1710230400}
+{"o":223.8493063046,"h":229.9606296749,"l":223.8491806617,"c":226.5163804891,"v":384862.5754699913,"t":1710234000}
+{"o":226.5163804891,"h":227.2049237932,"l":224.2391376213,"c":224.8466535609,"v":423868.2358010546,"t":1710237600}
+{"o":224.8466535609,"h":227.2651602422,"l":224.0850306987,"c":224.5585777453,"v":401436.32249708,"t":1710241200}
+{"o":4943.4569135936,"h":4970.6493964779,"l":4918.8018074747,"c":4943.4569135936,"v":381218.3347504988,"t":1703044800}
+{"o":4943.4569135936,"h":4949.7251228271,"l":4900.3534393605,"c":4940.2284349527,"v":316122.6063756155,"t":1703048400}
+{"o":4940.2284349527,"h":5005.0106734526,"l":4919.1892464463,"c":4987.2377356191,"v":374443.1210578867,"t":1703052000}
+{"o":4987.2377356191,"h":5020.9498191627,"l":4934.8292742,"c":5012.7117138028,"v":288355.7555586948,"t":1703055600}
+{"o":5012.7117138028,"h":5067.2402417425,"l":4979.4897521589,"c":5045.1713619796,"v":323566.3302332215,"t":1703059200}
+{"o":5045.1713619796,"h":5143.4772054076,"l":5042.3955616811,"c":5136.6957488533,"v":347280.2055495975,"t":1703062800}
+{"o":5136.6957488533,"h":5176.2479952394,"l":5077.9560927857,"c":5135.000339135,"v":475340.6082493742,"t":1703066400}
+{"o":5135.000339135,"h":5137.9713913832,"l":5047.4884943845,"c":5080.0628306231,"v":308078.2590268534,"t":1703070000}
+{"o":5080.0628306231,"h":5093.5270054138,"l":5037.9399176476,"c":5076.873500343,"v":313347.3476738935,"t":1703073600}
+{"o":5076.873500343,"h":5232.029556386,"l":5075.6043864163,"c":5225.3745153614,"v":464427.4769048798,"t":1703077200}
+{"o":5225.3745153614,"h":5291.5956111872,"l":5178.4087450879,"c":5205.8616553899,"v":582532.939374749,"t":1703080800}
+{"o":5205.8616553899,"h":5452.1139705463,"l":5194.5767938456,"c":5311.6639283579,"v":834494.3002859034,"t":1703084400}
+{"o":5311.6639283579,"h":5342.9478418018,"l":5211.4002700826,"c":5294.2000717478,"v":613050.9096415603,"t":1703088000}
+{"o":5294.2000717478,"h":5512.1000452714,"l":5272.0714389375,"c":5470.1790558854,"v":804690.502453931,"t":1703091600}
+{"o":5470.1790558854,"h":5575.0509667731,"l":5379.0099114834,"c":5452.1944195857,"v":661039.2396866941,"t":1703095200}
+{"o":5452.1944195857,"h":5470.7699972226,"l":5338.8983330724,"c":5341.4783222722,"v":548452.5240029303,"t":1703098800}
+{"o":5341.4783222722,"h":5354.8880404788,"l":5222.1461212339,"c":5257.2808158272,"v":638870.2798293075,"t":1703102400}
+{"o":5257.2808158272,"h":5362.1887415625,"l":5232.0248752062,"c":5263.5677920996,"v":478405.8877034092,"t":1703106000}
+{"o":5263.5677920996,"h":5404.239839459,"l":5246.4299915274,"c":5372.2959505719,"v":448837.6286174728,"t":1703109600}
+{"o":5372.2959505719,"h":5437.743693793,"l":5348.0422321094,"c":5414.2467783561,"v":340532.3964871695,"t":1703113200}
+{"o":5414.2467783561,"h":5489.8516355725,"l":5364.0439103724,"c":5460.3829821585,"v":484575.3467386555,"t":1703116800}
+{"o":5460.3829821585,"h":5467.6535370736,"l":5349.9010001175,"c":5451.2226192269,"v":530388.9438861,"t":1703120400}
+{"o":5451.2226192269,"h":5559.7838143125,"l":5394.5872734805,"c":5478.8763530392,"v":679177.2691083921,"t":1703124000}
+{"o":5478.8763530392,"h":5522.4784138681,"l":5445.131140113,"c":5499.2090879757,"v":523777.5890849531,"t":1703127600}
+{"o":5499.2090879757,"h":5591.1401121851,"l":5472.4525302628,"c":5587.4040266321,"v":434543.2023986446,"t":1703131200}
+{"o":5587.4040266321,"h":5601.1054511709,"l":5456.538120347,"c":5532.9428638178,"v":489352.3483748609,"t":1703134800}
+{"o":5532.9428638178,"h":5708.0803730849,"l":5519.2883556461,"c":5699.9767676457,"v":406387.8325640412,"t":1703138400}
+{"o":5699.9767676457,"h":5736.9535868101,"l":5651.9230235214,"c":5715.7610152107,"v":377005.6298183121,"t":1703142000}
+{"o":5715.7610152107,"h":5752.5599294885,"l":5660.1926913356,"c":5669.3377974053,"v":355116.9579010363,"t":1703145600}
+{"o":5669.3377974053,"h":5697.8963122126,"l":5586.7061746927,"c":5675.2081973968,"v":401057.1983161178,"t":1703149200}
+{"o":5675.2081973968,"h":5809.8056773043,"l":5664.0154211838,"c":5764.816900989,"v":430990.145822623,"t":1703152800}
+{"o":5764.816900989,"h":5780.4458977189,"l":5721.1402466487,"c":5736.0342634698,"v":503223.9360979616,"t":1703156400}
+{"o":5736.0342634698,"h":5809.0773777385,"l":5627.2586460215,"c":5712.3861251053,"v":637438.0261773258,"t":1703160000}
+{"o":5712.3861251053,"h":5793.4684643537,"l":5690.0978406049,"c":5787.4017668058,"v":461270.3100395871,"t":1703163600}
+{"o":5787.4017668058,"h":5834.4632965064,"l":5651.4219276955,"c":5682.7024333974,"v":688988.0296639358,"t":1703167200}
+{"o":5682.7024333974,"h":5773.429889132,"l":5649.8260685048,"c":5762.9748600671,"v":551693.7641611909,"t":1703170800}
+{"o":5762.9748600671,"h":5905.475164114,"l":5760.8439280057,"c":5884.8601900282,"v":528183.2351339473,"t":1703174400}
+{"o":5884.8601900282,"h":6174.0200035432,"l":5829.0943850855,"c":6082.0362573396,"v":898853.6894307892,"t":1703178000}
+{"o":6082.0362573396,"h":6219.8597703005,"l":5877.2812356284,"c":5982.279643745,"v":833949.0228805746,"t":1703181600}
+{"o":5982.279643745,"h":6097.3038753355,"l":5881.4434238667,"c":6093.1025111547,"v":641717.2296690573,"t":1703185200}
+{"o":6093.1025111547,"h":6154.4181497618,"l":6069.3703057426,"c":6120.6392364021,"v":481522.341092459,"t":1703188800}
+{"o":6120.6392364021,"h":6120.6924630909,"l":6002.7493029713,"c":6043.4334412432,"v":591985.5120610904,"t":1703192400}
+{"o":6043.4334412432,"h":6252.7446244376,"l":6028.3510837903,"c":6236.4652148405,"v":518474.7896443326,"t":1703196000}
+{"o":6236.4652148405,"h":6287.1370736658,"l":6167.9511604357,"c":6182.6562007525,"v":521960.4226661787,"t":1703199600}
+{"o":6182.6562007525,"h":6283.5453182326,"l":6135.9182963425,"c":6189.5870937653,"v":499740.1046764763,"t":1703203200}
+{"o":6189.5870937653,"h":6495.3777292736,"l":6189.5772437966,"c":6430.9582213574,"v":616134.5508224021,"t":1703206800}
+{"o":6430.9582213574,"h":6533.7408267582,"l":6391.8768081785,"c":6488.8954781344,"v":661271.9757855127,"t":1703210400}
+{"o":6488.8954781344,"h":6504.4901689803,"l":6340.5788468523,"c":6412.6933976221,"v":582612.8489940404,"t":1703214000}
+{"o":6412.6933976221,"h":6506.1202249411,"l":6392.3165725441,"c":6502.3350915849,"v":477812.8200135278,"t":1703217600}
+{"o":6502.3350915849,"h":6534.919413028,"l":6431.1258423953,"c":6504.5188138589,"v":549688.9109655838,"t":1703221200}
+{"o":6504.5188138589,"h":6514.7094937597,"l":6099.5215731941,"c":6180.6808045732,"v":869903.7446353586,"t":1703224800}
+{"o":6180.6808045732,"h":6211.1123931682,"l":6046.9251988481,"c":6127.5875613451,"v":796967.9142272114,"t":1703228400}
+{"o":6127.5875613451,"h":6263.7272740063,"l":6079.9409517456,"c":6098.4585862481,"v":638399.3150168639,"t":1703232000}
+{"o":6098.4585862481,"h":6121.1096884299,"l":5954.1437793384,"c":6058.6151731451,"v":644635.8961230193,"t":1703235600}
+{"o":6058.6151731451,"h":6153.2401342738,"l":5915.5815897147,"c":6087.5274613303,"v":413814.5566419333,"t":1703239200}
+{"o":6087.5274613303,"h":6183.9750388307,"l":6071.149225344,"c":6177.7478944571,"v":363072.663815677,"t":1703242800}
+{"o":6177.7478944571,"h":6235.1732557469,"l":6086.2609538223,"c":6207.1897540254,"v":450116.4204418974,"t":1703246400}
+{"o":6207.1897540254,"h":6236.4164129823,"l":6131.3298211841,"c":6206.4372889515,"v":380433.3594419739,"t":1703250000}
+{"o":6206.4372889515,"h":6228.0762537142,"l":6068.1949403685,"c":6194.716285708,"v":434437.6445753021,"t":1703253600}
+{"o":6194.716285708,"h":6362.1795582504,"l":6176.1242042778,"c":6342.000969333,"v":483719.0816596469,"t":1703257200}
+{"o":6342.000969333,"h":6368.138023313,"l":6127.335928021,"c":6177.1078986485,"v":552237.6708420319,"t":1703260800}
+{"o":6177.1078986485,"h":6284.7989334732,"l":6113.1892942786,"c":6267.5991270164,"v":524059.8258971589,"t":1703264400}
+{"o":6267.5991270164,"h":6410.8557499579,"l":6253.7386891586,"c":6400.005020016,"v":408185.0351852162,"t":1703268000}
+{"o":6400.005020016,"h":6429.6369685834,"l":6311.0798768662,"c":6383.5375898656,"v":477189.2519525579,"t":1703271600}
+{"o":6383.5375898656,"h":6422.2686424733,"l":6324.2079962131,"c":6359.1669190794,"v":381558.3615790418,"t":1703275200}
+{"o":6359.1669190794,"h":6443.0273778021,"l":6347.8301253858,"c":6366.1452018574,"v":394224.7491104717,"t":1703278800}
+{"o":6366.1452018574,"h":6411.1232378308,"l":6347.5556406764,"c":6403.8135443173,"v":387409.7253855517,"t":1703282400}
+{"o":6403.8135443173,"h":6495.7848451166,"l":6354.1946216811,"c":6452.1924032476,"v":427167.4851735265,"t":1703286000}
+{"o":6452.1924032476,"h":6473.983547827,"l":6293.6482634844,"c":6301.1625791427,"v":511571.4503514492,"t":1703289600}
+{"o":6301.1625791427,"h":6326.6707583037,"l":6138.0036119005,"c":6193.9803976178,"v":599502.5792308761,"t":1703293200}
+{"o":6193.9803976178,"h":6261.7382641209,"l":6175.8355522997,"c":6207.1400894321,"v":622332.4672100712,"t":1703296800}
+{"o":6207.1400894321,"h":6268.6059683209,"l":6156.2822698447,"c":6181.9293956569,"v":806584.1459132106,"t":1703300400}
+{"o":6181.9293956569,"h":6238.23657718,"l":6105.8532570445,"c":6227.4619873198,"v":635733.0654904274,"t":1703304000}
+{"o":6227.4619873198,"h":6284.7618019193,"l":6212.4125164693,"c":6277.9451241127,"v":421930.7124245777,"t":1703307600}
+{"o":6277.9451241127,"h":6344.4259175383,"l":6253.4738374201,"c":6339.2810293664,"v":304640.7600453392,"t":1703311200}
+{"o":6339.2810293664,"h":6360.5195093967,"l":6276.3579258327,"c":6287.9733814081,"v":281322.6119302125,"t":1703314800}
+{"o":6287.9733814081,"h":6347.5840427408,"l":6284.2403144715,"c":6345.2043799507,"v":265040.2681529452,"t":1703318400}
+{"o":6345.2043799507,"h":6348.8792532157,"l":6294.1511386868,"c":6317.1546062332,"v":243922.6941122805,"t":1703322000}
+{"o":6317.1546062332,"h":6334.4379118713,"l":6275.6908720846,"c":6290.8856524526,"v":201814.3095112954,"t":1703325600}
+{"o":6290.8856524526,"h":6318.0153140887,"l":6240.9906094205,"c":6310.5756027225,"v":237240.0004025762,"t":1703329200}
+{"o":6310.5756027225,"h":6403.9736522474,"l":6304.2722691293,"c":6390.659283919,"v":301855.9122224388,"t":1703332800}
+{"o":6390.659283919,"h":6399.0676783571,"l":6309.215160818,"c":6336.2221096436,"v":288191.6268977247,"t":1703336400}
+{"o":6336.2221096436,"h":6356.3555229727,"l":6282.0404017223,"c":6334.2138004663,"v":483363.067451229,"t":1703340000}
+{"o":6334.2138004663,"h":6389.1836120497,"l":6302.4592561482,"c":6371.3357129506,"v":504029.1004481341,"t":1703343600}
+{"o":6371.3357129506,"h":6446.9974519625,"l":6335.9885179332,"c":6432.3694136245,"v":373894.3889137696,"t":1703347200}
+{"o":6432.3694136245,"h":6485.7310181505,"l":6407.8251364164,"c":6474.7957492997,"v":449412.4779218972,"t":1703350800}
+{"o":6474.7957492997,"h":6759.9090525248,"l":6456.8955402848,"c":6740.1232215925,"v":782329.8170044818,"t":1703354400}
+{"o":6740.1232215925,"h":6837.7095229215,"l":6647.3403782753,"c":6772.4452961017,"v":522794.5805454594,"t":1703358000}
+{"o":6772.4452961017,"h":6833.3811563734,"l":6754.1276287874,"c":6775.9559262942,"v":366540.0672149118,"t":1703361600}
+{"o":6775.9559262942,"h":6790.939572024,"l":6695.7992135036,"c":6765.17430214,"v":415378.5291257228,"t":1703365200}
+{"o":6765.17430214,"h":7209.8649607108,"l":6749.5798349858,"c":7147.4766789223,"v":519862.028181709,"t":1703368800}
+{"o":7147.4766789223,"h":7156.0703157084,"l":7009.5752757795,"c":7096.8721685522,"v":554947.8064249802,"t":1703372400}
+{"o":7096.8721685522,"h":7216.8429923799,"l":7069.8073936316,"c":7204.0756553014,"v":447669.4959225318,"t":1703376000}
+{"o":7204.0756553014,"h":7401.1239075045,"l":7138.3261547121,"c":7375.3380927657,"v":432823.9752334108,"t":1703379600}
+{"o":7375.3380927657,"h":7508.1656357386,"l":7325.1109991726,"c":7392.7051000105,"v":485393.0582379255,"t":1703383200}
+{"o":7392.7051000105,"h":7681.892389136,"l":7372.2518085577,"c":7638.5591483977,"v":476227.8960355039,"t":1703386800}
+{"o":7638.5591483977,"h":7721.0989611976,"l":7465.331791726,"c":7542.3229749469,"v":561796.6708804754,"t":1703390400}
+{"o":7542.3229749469,"h":7588.3687219756,"l":7293.3721805762,"c":7442.6699138272,"v":454143.588290763,"t":1703394000}
+{"o":7442.6699138272,"h":7446.6340994064,"l":7264.5736044307,"c":7416.512615077,"v":475955.8030304741,"t":1703397600}
+{"o":7416.512615077,"h":7544.9946538986,"l":7391.4777897582,"c":7522.7599862818,"v":328920.3687118331,"t":1703401200}
+{"o":7522.7599862818,"h":7538.6949169276,"l":7445.5909509943,"c":7502.0651261121,"v":320007.2269377897,"t":1703404800}
+{"o":7502.0651261121,"h":7537.710337932,"l":7414.3862482912,"c":7427.0105897373,"v":261530.8476176875,"t":1703408400}
+{"o":7427.0105897373,"h":7432.0301180758,"l":7116.2874408427,"c":7249.2966790783,"v":495070.8667204153,"t":1703412000}
+{"o":7249.2966790783,"h":7295.0621603916,"l":7035.234063108,"c":7255.7710222821,"v":364861.645290207,"t":1703415600}
+{"o":7255.7710222821,"h":7455.6252353046,"l":7189.4406931129,"c":7431.0130956853,"v":328599.5320477195,"t":1703419200}
+{"o":7431.0130956853,"h":7440.0318334781,"l":7347.986714886,"c":7369.6477483756,"v":331413.7889091098,"t":1703422800}
+{"o":7369.6477483756,"h":7522.3204909147,"l":7367.0650636382,"c":7486.2501725008,"v":368538.8713808202,"t":1703426400}
+{"o":7486.2501725008,"h":7542.7753211463,"l":7429.5066826721,"c":7483.4369261946,"v":374628.7587251128,"t":1703430000}
+{"o":7483.4369261946,"h":7651.420036043,"l":7445.622388171,"c":7607.683492753,"v":470577.9994932147,"t":1703433600}
+{"o":7607.683492753,"h":7625.2409645023,"l":7415.7462084081,"c":7536.5504707404,"v":466345.8834741509,"t":1703437200}
+{"o":7536.5504707404,"h":7671.3225468157,"l":7520.346080791,"c":7663.7645115944,"v":352585.1981965564,"t":1703440800}
+{"o":7663.7645115944,"h":7668.7926233931,"l":7552.6876912994,"c":7581.1643920705,"v":362237.8830295912,"t":1703444400}
+{"o":7581.1643920705,"h":7602.465861632,"l":7313.262867175,"c":7390.1662103587,"v":483436.9078996103,"t":1703448000}
+{"o":7390.1662103587,"h":7488.4400754945,"l":7365.5957798268,"c":7472.8747841542,"v":363961.0767710716,"t":1703451600}
+{"o":7472.8747841542,"h":7502.6557987989,"l":7224.9130723728,"c":7371.6863707932,"v":573019.6706178739,"t":1703455200}
+{"o":7371.6863707932,"h":7444.4637312896,"l":7329.7351136942,"c":7408.9187303385,"v":354100.0424709485,"t":1703458800}
+{"o":7408.9187303385,"h":7441.9015002435,"l":7120.8183801212,"c":7194.7577624946,"v":540445.3286211008,"t":1703462400}
+{"o":7194.7577624946,"h":7390.453185516,"l":7192.7556360597,"c":7222.6701003956,"v":402125.6624991502,"t":1703466000}
+{"o":7222.6701003956,"h":7292.3865896327,"l":7177.2971599211,"c":7274.5032879216,"v":421859.8427512757,"t":1703469600}
+{"o":7274.5032879216,"h":7402.4300000349,"l":7248.3055476454,"c":7381.1067076848,"v":369677.7881975226,"t":1703473200}
+{"o":7381.1067076848,"h":7427.0084158478,"l":7311.4253649231,"c":7363.6739771397,"v":370951.1232123376,"t":1703476800}
+{"o":7363.6739771397,"h":7478.1135179947,"l":7360.8785781699,"c":7457.5399411651,"v":409781.1556057176,"t":1703480400}
+{"o":7457.5399411651,"h":7532.4654043692,"l":7439.7540210818,"c":7473.6875637345,"v":320666.1617401726,"t":1703484000}
+{"o":7473.6875637345,"h":7481.583288825,"l":7378.7332321286,"c":7446.0360708697,"v":326296.8118456124,"t":1703487600}
+{"o":7446.0360708697,"h":7488.1186366015,"l":7307.2302315881,"c":7310.3839154059,"v":321144.7955017275,"t":1703491200}
+{"o":7310.3839154059,"h":7362.8957794997,"l":7250.524873642,"c":7298.7322610829,"v":324541.5192124543,"t":1703494800}
+{"o":7298.7322610829,"h":7364.7070905537,"l":7290.8324237296,"c":7336.4123870459,"v":233675.3175232151,"t":1703498400}
+{"o":7336.4123870459,"h":7412.2496001191,"l":7269.7499610848,"c":7367.2144117952,"v":315137.50340534,"t":1703502000}
+{"o":7367.2144117952,"h":7522.5864705547,"l":7277.3860574252,"c":7507.1330103624,"v":358082.9743375338,"t":1703505600}
+{"o":7507.1330103624,"h":7611.3767332012,"l":7499.2689083345,"c":7560.4321974576,"v":451572.6381289898,"t":1703509200}
+{"o":7560.4321974576,"h":7830.0373853541,"l":7510.3382866297,"c":7830.0373853541,"v":458322.9686602968,"t":1703512800}
+{"o":7830.0373853541,"h":8154.1033298579,"l":7781.3051267582,"c":8123.205641297,"v":655165.8796613386,"t":1703516400}
+{"o":8123.205641297,"h":8202.7150432926,"l":7973.9017991806,"c":8050.4510912262,"v":626628.1471808135,"t":1703520000}
+{"o":8050.4510912262,"h":8188.3469195883,"l":8035.4650936713,"c":8147.6151358455,"v":487017.0679756668,"t":1703523600}
+{"o":8147.6151358455,"h":8296.6959845766,"l":8039.6733502534,"c":8076.3899107736,"v":464931.5321237506,"t":1703527200}
+{"o":8076.3899107736,"h":8158.408412065,"l":7920.9098019685,"c":7984.6704764269,"v":527730.6242946995,"t":1703530800}
+{"o":7984.6704764269,"h":7995.5516074439,"l":7694.7270492739,"c":7855.1960261037,"v":606748.548567244,"t":1703534400}
+{"o":7855.1960261037,"h":7884.9844274467,"l":7718.5152256247,"c":7875.3730708119,"v":349529.0800380484,"t":1703538000}
+{"o":7875.3730708119,"h":7938.1550725789,"l":7822.0004646685,"c":7891.0731959514,"v":328529.4448995094,"t":1703541600}
+{"o":7891.0731959514,"h":8001.2692031226,"l":7836.5755659971,"c":7956.5858956458,"v":345511.1866579646,"t":1703545200}
+{"o":7956.5858956458,"h":7996.0936743525,"l":7795.6628696208,"c":7842.3514557116,"v":402983.2338015803,"t":1703548800}
+{"o":7842.3514557116,"h":7952.3387062376,"l":7833.1863737194,"c":7868.0759405969,"v":350265.7714597415,"t":1703552400}
+{"o":7868.0759405969,"h":7893.4270724999,"l":7718.1405648899,"c":7726.2134793492,"v":380733.7746883855,"t":1703556000}
+{"o":7726.2134793492,"h":7863.0091703476,"l":7689.5041353053,"c":7853.006032357,"v":351440.8427432305,"t":1703559600}
+{"o":7853.006032357,"h":7946.972044959,"l":7837.3135084114,"c":7924.0183325579,"v":333840.251305768,"t":1703563200}
+{"o":7924.0183325579,"h":7930.6884608272,"l":7501.7740502305,"c":7570.5569953387,"v":594361.774275093,"t":1703566800}
+{"o":7570.5569953387,"h":7633.5935385563,"l":7352.1512857871,"c":7384.2940217941,"v":598192.3964832622,"t":1703570400}
+{"o":7384.2940217941,"h":7548.716460232,"l":7305.0764660862,"c":7469.6878508619,"v":400907.9906896392,"t":1703574000}
+{"o":7469.6878508619,"h":7509.347356457,"l":7327.8390645706,"c":7492.8008695674,"v":342297.5054926249,"t":1703577600}
+{"o":7492.8008695674,"h":7545.5051088461,"l":7368.204124449,"c":7450.8153034208,"v":375900.055511991,"t":1703581200}
+{"o":7450.8153034208,"h":7628.3103873888,"l":7438.8234423748,"c":7570.8876051394,"v":337124.4019069214,"t":1703584800}
+{"o":7570.8876051394,"h":7593.4527011497,"l":7520.0770752577,"c":7561.5664601049,"v":297232.2081566334,"t":1703588400}
+{"o":7561.5664601049,"h":7676.8710899317,"l":7503.0286648397,"c":7672.9776847982,"v":319585.0384097787,"t":1703592000}
+{"o":7672.9776847982,"h":7706.5683327387,"l":7565.4575044033,"c":7615.0672344483,"v":303784.5005108014,"t":1703595600}
+{"o":7615.0672344483,"h":7621.7232289674,"l":7437.4165900146,"c":7454.0924510127,"v":389756.3440098244,"t":1703599200}
+{"o":7454.0924510127,"h":7467.6767143193,"l":7262.475521092,"c":7278.1232347161,"v":618393.8696075608,"t":1703602800}
+{"o":7278.1232347161,"h":7402.5938393438,"l":7233.6643570436,"c":7363.254261977,"v":615690.0329790807,"t":1703606400}
+{"o":7363.254261977,"h":7371.6446218843,"l":6754.4431807164,"c":7001.4323253073,"v":1038055.1165148158,"t":1703610000}
+{"o":7001.4323253073,"h":7079.4689642956,"l":6881.2332737304,"c":7067.9616037525,"v":730789.684880115,"t":1703613600}
+{"o":7067.9616037525,"h":7096.9766973874,"l":6988.5966227905,"c":7012.6747775628,"v":475736.518637877,"t":1703617200}
+{"o":7012.6747775628,"h":7113.3327659335,"l":6992.1042694114,"c":7049.4659927535,"v":424994.3493933531,"t":1703620800}
+{"o":7049.4659927535,"h":7239.8823742212,"l":7027.2078712061,"c":7221.8314345349,"v":438742.1124043792,"t":1703624400}
+{"o":7221.8314345349,"h":7367.0904769817,"l":7178.6774091516,"c":7357.9990422888,"v":414914.7342343024,"t":1703628000}
+{"o":7357.9990422888,"h":7438.117445365,"l":7284.3950019466,"c":7410.5562791989,"v":460487.3303002733,"t":1703631600}
+{"o":7410.5562791989,"h":7481.2118264139,"l":7247.130399024,"c":7259.733294546,"v":450488.6036333377,"t":1703635200}
+{"o":7259.733294546,"h":7384.1020853817,"l":7251.3720122368,"c":7326.406677231,"v":358783.6824056947,"t":1703638800}
+{"o":7326.406677231,"h":7331.0096453129,"l":7161.883128023,"c":7215.3491608832,"v":437432.2427945285,"t":1703642400}
+{"o":7215.3491608832,"h":7277.5718761966,"l":7109.7946789538,"c":7147.9464679014,"v":521770.865784083,"t":1703646000}
+{"o":7147.9464679014,"h":7294.3025235472,"l":7145.0476389889,"c":7262.8224512285,"v":348420.8723836204,"t":1703649600}
+{"o":7262.8224512285,"h":7342.6213651818,"l":7235.5591955766,"c":7335.0312408759,"v":344902.2888745818,"t":1703653200}
+{"o":7335.0312408759,"h":7421.1471671377,"l":7291.2663966478,"c":7359.0481151967,"v":339085.6767342579,"t":1703656800}
+{"o":7359.0481151967,"h":7397.2013873308,"l":7304.5922325664,"c":7341.575369755,"v":246789.4472511103,"t":1703660400}
+{"o":7341.575369755,"h":7473.5773108188,"l":7303.3973768678,"c":7429.349726617,"v":316173.076831051,"t":1703664000}
+{"o":7429.349726617,"h":7443.1507805218,"l":7326.227120535,"c":7329.344828632,"v":265722.5501718708,"t":1703667600}
+{"o":7329.344828632,"h":7568.4014178857,"l":7319.1916472262,"c":7568.4014178857,"v":285911.746302076,"t":1703671200}
+{"o":7568.4014178857,"h":7589.6784332497,"l":7405.7437760477,"c":7435.4640449013,"v":375299.8042296951,"t":1703674800}
+{"o":7435.4640449013,"h":7460.1763888873,"l":7351.3940225279,"c":7386.9117579804,"v":323202.6336467299,"t":1703678400}
+{"o":7386.9117579804,"h":7452.6691589457,"l":7341.7227663371,"c":7344.8353337875,"v":409586.5983375897,"t":1703682000}
+{"o":7344.8353337875,"h":7372.702525993,"l":7076.0114719139,"c":7123.8648521831,"v":630565.2601235071,"t":1703685600}
+{"o":7123.8648521831,"h":7175.5559761375,"l":7019.9569383822,"c":7104.0891083041,"v":602233.9406837499,"t":1703689200}
+{"o":7104.0891083041,"h":7125.4592574745,"l":6891.5686743433,"c":6892.671020775,"v":672874.6148590612,"t":1703692800}
+{"o":6892.671020775,"h":7144.751659493,"l":6892.0097457788,"c":7111.1117487223,"v":473501.7776187262,"t":1703696400}
+{"o":7111.1117487223,"h":7275.4258627487,"l":7063.425646895,"c":7250.902101303,"v":429686.7207965617,"t":1703700000}
+{"o":7250.902101303,"h":7269.0104624607,"l":7041.9549064332,"c":7176.0141442672,"v":384039.5027885812,"t":1703703600}
+{"o":7176.0141442672,"h":7286.9612647602,"l":7141.3267076826,"c":7253.662559065,"v":354777.4578801619,"t":1703707200}
+{"o":7253.662559065,"h":7274.6725781379,"l":7152.7594100879,"c":7187.4036791949,"v":316099.0423471513,"t":1703710800}
+{"o":7187.4036791949,"h":7223.2746398986,"l":7019.8218427214,"c":7067.4475634195,"v":380114.879382692,"t":1703714400}
+{"o":7067.4475634195,"h":7106.2197922933,"l":7020.2113398466,"c":7047.5836532429,"v":317612.0798321795,"t":1703718000}
+{"o":7047.5836532429,"h":7215.7846148643,"l":7024.4129561963,"c":7078.343141084,"v":413566.7865066655,"t":1703721600}
+{"o":7078.343141084,"h":7114.3832650912,"l":6854.7937852951,"c":6914.7175075851,"v":490824.0486750994,"t":1703725200}
+{"o":6914.7175075851,"h":6937.4229051655,"l":6729.7127665676,"c":6793.5355064042,"v":480676.4213540005,"t":1703728800}
+{"o":6793.5355064042,"h":6914.985858244,"l":6772.5425760786,"c":6869.961559306,"v":440936.3368052664,"t":1703732400}
+{"o":6869.961559306,"h":6960.0434795977,"l":6820.4249146552,"c":6885.9358610344,"v":266172.4428614249,"t":1703736000}
+{"o":6885.9358610344,"h":6969.5562634379,"l":6867.1046842111,"c":6930.5574437542,"v":321406.2245365308,"t":1703739600}
+{"o":6930.5574437542,"h":7034.7374690081,"l":6870.4672685758,"c":6890.5826613751,"v":319642.4478658313,"t":1703743200}
+{"o":6890.5826613751,"h":6982.1227498607,"l":6746.3823145404,"c":6963.1731006895,"v":431073.3755889622,"t":1703746800}
+{"o":6963.1731006895,"h":6977.3685512016,"l":6899.9545380817,"c":6912.4571142458,"v":278201.6986083743,"t":1703750400}
+{"o":6912.4571142458,"h":6949.2891353467,"l":6794.4977610112,"c":6875.4201780563,"v":267592.6769451705,"t":1703754000}
+{"o":6875.4201780563,"h":6993.3964788404,"l":6852.6508879597,"c":6931.6485177368,"v":245968.4626077348,"t":1703757600}
+{"o":6931.6485177368,"h":6974.8390242548,"l":6888.9134372452,"c":6911.9674547105,"v":204425.3847941307,"t":1703761200}
+{"o":6911.9674547105,"h":6929.7268083216,"l":6642.0518393545,"c":6667.7285720506,"v":600335.6499579402,"t":1703764800}
+{"o":6667.7285720506,"h":6750.0995908931,"l":6546.6181959242,"c":6669.0824791953,"v":517167.1860221753,"t":1703768400}
+{"o":6669.0824791953,"h":6682.0877251532,"l":6360.3733750102,"c":6516.5423664136,"v":786750.8497055791,"t":1703772000}
+{"o":6516.5423664136,"h":6633.8623020242,"l":6504.9887739807,"c":6571.1328810918,"v":437149.7684896382,"t":1703775600}
+{"o":6571.1328810918,"h":6605.0884230864,"l":6444.7758167436,"c":6511.2585406684,"v":358786.4932741391,"t":1703779200}
+{"o":6511.2585406684,"h":6633.0132362585,"l":6500.8172706338,"c":6581.5646383464,"v":342305.3810224248,"t":1703782800}
+{"o":6581.5646383464,"h":6606.4111271308,"l":6498.802319653,"c":6532.2317485524,"v":310318.4800801082,"t":1703786400}
+{"o":6532.2317485524,"h":6689.9646681254,"l":6520.7540604527,"c":6661.9960175354,"v":262391.4714653238,"t":1703790000}
+{"o":6661.9960175354,"h":6674.4184932869,"l":6511.8316011775,"c":6573.5082826814,"v":334042.9136469699,"t":1703793600}
+{"o":6573.5082826814,"h":6678.0482047478,"l":6553.7889897527,"c":6618.7456073418,"v":388845.926448544,"t":1703797200}
+{"o":6618.7456073418,"h":6843.4852968761,"l":6600.445441759,"c":6828.7395158488,"v":388800.1864933749,"t":1703800800}
+{"o":6828.7395158488,"h":6839.4155477902,"l":6712.3560139211,"c":6715.0543737461,"v":351075.7810525471,"t":1703804400}
+{"o":6715.0543737461,"h":6755.7287146364,"l":6562.3755175184,"c":6596.3545155242,"v":484814.4105959688,"t":1703808000}
+{"o":6596.3545155242,"h":6807.815761009,"l":6560.6681880769,"c":6761.8611411018,"v":533571.3472425217,"t":1703811600}
+{"o":6761.8611411018,"h":6927.8482265253,"l":6747.0790409664,"c":6894.0481208976,"v":514817.2995474604,"t":1703815200}
+{"o":6894.0481208976,"h":6986.0625000903,"l":6869.8867874426,"c":6920.9792843203,"v":325249.9753195507,"t":1703818800}
+{"o":6920.9792843203,"h":6982.8734197122,"l":6871.1931095546,"c":6936.1517022255,"v":303076.0033497884,"t":1703822400}
+{"o":6936.1517022255,"h":7037.6472980727,"l":6887.1027994741,"c":7012.611088237,"v":244419.4503680522,"t":1703826000}
+{"o":7012.611088237,"h":7153.5012197145,"l":6992.486915363,"c":7135.0093148599,"v":337804.3587387888,"t":1703829600}
+{"o":7135.0093148599,"h":7139.323691323,"l":6917.8952620116,"c":6934.1850786715,"v":311524.890440942,"t":1703833200}
+{"o":6934.1850786715,"h":7157.965284014,"l":6927.6941766291,"c":7147.3215604521,"v":271106.6816844771,"t":1703836800}
+{"o":7147.3215604521,"h":7231.5474503652,"l":7071.8396519603,"c":7179.5579109736,"v":369828.2058324215,"t":1703840400}
+{"o":7179.5579109736,"h":7202.311671936,"l":7101.5243499669,"c":7108.9188208181,"v":296282.5994146848,"t":1703844000}
+{"o":7108.9188208181,"h":7169.8331122619,"l":7073.1946893394,"c":7093.6016256246,"v":231228.6498512547,"t":1703847600}
+{"o":7093.6016256246,"h":7106.8193617965,"l":7019.3059081124,"c":7065.318638744,"v":282929.621509638,"t":1703851200}
+{"o":7065.318638744,"h":7137.7679431295,"l":7002.5614983339,"c":7117.2295757402,"v":242437.8046952532,"t":1703854800}
+{"o":7117.2295757402,"h":7251.4459303134,"l":7116.822118124,"c":7203.4069763198,"v":338303.5481530696,"t":1703858400}
+{"o":7203.4069763198,"h":7212.0937874307,"l":6921.0802996001,"c":6982.1227312812,"v":462796.9410862113,"t":1703862000}
+{"o":6982.1227312812,"h":7094.4420657896,"l":6831.494159897,"c":6844.4359232537,"v":533051.9552487142,"t":1703865600}
+{"o":6844.4359232537,"h":6920.760407739,"l":6771.0151051822,"c":6834.8783270924,"v":471550.2416694351,"t":1703869200}
+{"o":6834.8783270924,"h":7002.414206544,"l":6819.5261848736,"c":6958.5737260025,"v":325842.022216558,"t":1703872800}
+{"o":6958.5737260025,"h":7027.2589530803,"l":6916.8037086355,"c":6978.8366478289,"v":213299.8565731298,"t":1703876400}
+{"o":6978.8366478289,"h":6995.2311311829,"l":6882.3836420022,"c":6908.1302352817,"v":233865.9218194861,"t":1703880000}
+{"o":6908.1302352817,"h":6972.1309561782,"l":6833.3777443449,"c":6876.3903797629,"v":263579.6593045181,"t":1703883600}
+{"o":6876.3903797629,"h":6956.3356280712,"l":6788.6732723125,"c":6858.3608612613,"v":286191.7486777144,"t":1703887200}
+{"o":6858.3608612613,"h":7005.0403845624,"l":6858.3608612613,"c":7001.6487678457,"v":206478.8789393763,"t":1703890800}
+{"o":7001.6487678457,"h":7032.0205853719,"l":6958.6894953093,"c":6981.0585811308,"v":208032.7803926079,"t":1703894400}
+{"o":6981.0585811308,"h":7079.1334381722,"l":6935.802303893,"c":7011.5126881792,"v":204822.3402202957,"t":1703898000}
+{"o":7011.5126881792,"h":7014.038691628,"l":6900.6068086237,"c":6912.0930755475,"v":178902.6770114257,"t":1703901600}
+{"o":6912.0930755475,"h":6938.2258704462,"l":6788.5829106631,"c":6821.5805991093,"v":227413.8434147367,"t":1703905200}
+{"o":6821.5805991093,"h":6879.6206273605,"l":6806.8545941753,"c":6862.4429622301,"v":214342.6953388767,"t":1703908800}
+{"o":6862.4429622301,"h":6910.3697932353,"l":6830.1601238742,"c":6896.6835030587,"v":291418.9408178436,"t":1703912400}
+{"o":6896.6835030587,"h":6910.883395223,"l":6860.5952757315,"c":6887.8629192698,"v":204624.2256813104,"t":1703916000}
+{"o":6887.8629192698,"h":6908.7860813032,"l":6789.474154344,"c":6802.6621840005,"v":210555.3652457177,"t":1703919600}
+{"o":6802.6621840005,"h":6806.7581889234,"l":6659.5245719531,"c":6668.9118327804,"v":307357.2404727832,"t":1703923200}
+{"o":6668.9118327804,"h":6711.4806928662,"l":6632.831549134,"c":6693.0279126578,"v":273933.1912057922,"t":1703926800}
+{"o":6693.0279126578,"h":6739.2416363678,"l":6654.4464174703,"c":6719.3824496918,"v":233046.2864867457,"t":1703930400}
+{"o":6719.3824496918,"h":6749.5135831661,"l":6703.5801784276,"c":6727.5441738009,"v":159045.8175410875,"t":1703934000}
+{"o":6727.5441738009,"h":6826.8682645306,"l":6722.4571794203,"c":6780.5892292914,"v":176558.6148751719,"t":1703937600}
+{"o":6780.5892292914,"h":6809.2860272809,"l":6752.5559047518,"c":6778.4317775021,"v":205503.0192854567,"t":1703941200}
+{"o":6778.4317775021,"h":6858.0527528052,"l":6777.3120420571,"c":6844.367971977,"v":221038.687586974,"t":1703944800}
+{"o":6844.367971977,"h":6859.6130730028,"l":6756.4283215417,"c":6859.6130730028,"v":270751.5346384565,"t":1703948400}
+{"o":6859.6130730028,"h":6907.8405776133,"l":6780.551955761,"c":6817.3540651871,"v":348111.9094406008,"t":1703952000}
+{"o":6817.3540651871,"h":6843.5107477086,"l":6765.3062470246,"c":6829.3919378052,"v":238502.5648825548,"t":1703955600}
+{"o":6829.3919378052,"h":6837.1471133813,"l":6773.240743561,"c":6799.5226765893,"v":208227.8224353476,"t":1703959200}
+{"o":6799.5226765893,"h":6849.8906961142,"l":6775.8299963654,"c":6805.8049230688,"v":212395.4349125436,"t":1703962800}
+{"o":6805.8049230688,"h":6866.428380104,"l":6801.7414889836,"c":6807.5302756417,"v":215791.3674173118,"t":1703966400}
+{"o":6807.5302756417,"h":6833.0814307794,"l":6722.1180639854,"c":6753.5754989467,"v":191893.7496818906,"t":1703970000}
+{"o":6753.5754989467,"h":6760.0270877313,"l":6686.5257221504,"c":6704.7524004043,"v":181434.3184336043,"t":1703973600}
+{"o":6704.7524004043,"h":6741.2276196977,"l":6669.6507960405,"c":6710.8708251109,"v":197706.2099039312,"t":1703977200}
+{"o":6710.8708251109,"h":6773.6404009154,"l":6702.4982745022,"c":6757.8713420181,"v":204372.3158419458,"t":1703980800}
+{"o":6757.8713420181,"h":6779.6653165907,"l":6666.9987846605,"c":6678.8266101381,"v":197588.984107645,"t":1703984400}
+{"o":6678.8266101381,"h":6703.798714485,"l":6547.7633819194,"c":6630.6939858536,"v":233804.6533275534,"t":1703988000}
+{"o":6630.6939858536,"h":6639.5627337735,"l":6562.4072049513,"c":6633.24619794,"v":218193.1507138139,"t":1703991600}
+{"o":6633.24619794,"h":6738.5715527613,"l":6615.5370040686,"c":6711.6261063472,"v":193638.8660171416,"t":1703995200}
+{"o":6711.6261063472,"h":6750.0191062873,"l":6669.3718041662,"c":6673.6513414784,"v":160216.8801792609,"t":1703998800}
+{"o":6673.6513414784,"h":6769.3434988112,"l":6673.6513414784,"c":6747.6258571745,"v":167630.2690279804,"t":1704002400}
+{"o":6747.6258571745,"h":6901.5519401005,"l":6738.2855273089,"c":6851.0817394677,"v":209307.8714099941,"t":1704006000}
+{"o":6851.0817394677,"h":6884.6408428829,"l":6812.0558124187,"c":6857.1166177428,"v":194469.3623901065,"t":1704009600}
+{"o":6857.1166177428,"h":6923.6541873747,"l":6844.2543593137,"c":6882.0771849742,"v":171183.4812517106,"t":1704013200}
+{"o":6882.0771849742,"h":6898.7553325074,"l":6853.8883668877,"c":6864.208557685,"v":145750.0318731179,"t":1704016800}
+{"o":6864.208557685,"h":6872.1155325382,"l":6837.1883553058,"c":6865.9637895407,"v":165982.1395911334,"t":1704020400}
+{"o":6865.9637895407,"h":6926.632198725,"l":6795.6641323731,"c":6813.1246069869,"v":186810.5460064456,"t":1704024000}
+{"o":6813.1246069869,"h":6834.0858185512,"l":6769.4564797437,"c":6798.0559688787,"v":193069.1259082459,"t":1704027600}
+{"o":6798.0559688787,"h":6829.8437760863,"l":6772.8924267271,"c":6789.0944296949,"v":167518.2234265977,"t":1704031200}
+{"o":6789.0944296949,"h":6832.9283093624,"l":6734.3731598471,"c":6752.6451422527,"v":202885.8605961052,"t":1704034800}
+{"o":6752.6451422527,"h":6842.4797396766,"l":6740.5578673444,"c":6812.9252234343,"v":158750.3360576968,"t":1704038400}
+{"o":6812.9252234343,"h":6877.3493724678,"l":6799.2075532221,"c":6870.4845921177,"v":180052.9550880969,"t":1704042000}
+{"o":6870.4845921177,"h":6875.390064239,"l":6819.5954952988,"c":6843.4830348686,"v":165596.1808226302,"t":1704045600}
+{"o":6843.4830348686,"h":6881.8923324502,"l":6819.9712696387,"c":6835.8089693269,"v":146796.3785931956,"t":1704049200}
+{"o":6835.8089693269,"h":6909.4330203705,"l":6818.0107397428,"c":6905.5917007275,"v":226963.5462868232,"t":1704052800}
+{"o":6905.5917007275,"h":6927.9661891947,"l":6842.3502007789,"c":6850.5016171005,"v":235412.5764192609,"t":1704056400}
+{"o":6850.5016171005,"h":6854.7138470876,"l":6626.9634221859,"c":6631.2717476379,"v":262879.5838045746,"t":1704060000}
+{"o":6631.2717476379,"h":6919.1196025245,"l":6584.9994278653,"c":6705.2747726231,"v":318815.4897626079,"t":1704063600}
+{"o":6705.2747726231,"h":6842.012668078,"l":6705.2747726231,"c":6722.3852363303,"v":335650.2052488847,"t":1704067200}
+{"o":6722.3852363303,"h":6948.353393688,"l":6697.4358633603,"c":6859.2652867737,"v":270330.0508939269,"t":1704070800}
+{"o":6859.2652867737,"h":6874.0472904287,"l":6806.6438210789,"c":6833.3136046393,"v":172055.5520536867,"t":1704074400}
+{"o":6833.3136046393,"h":6852.651598774,"l":6758.1344059598,"c":6790.138175536,"v":192648.9438162786,"t":1704078000}
+{"o":6790.138175536,"h":6849.475675389,"l":6697.3328694184,"c":6758.4215336975,"v":186894.4682494282,"t":1704081600}
+{"o":6758.4215336975,"h":6775.8059519416,"l":6693.7080586241,"c":6701.559283511,"v":134807.0769714678,"t":1704085200}
+{"o":6701.559283511,"h":6758.4871379652,"l":6694.3889334353,"c":6746.1836978981,"v":102906.9664072256,"t":1704088800}
+{"o":6746.1836978981,"h":6825.7412175254,"l":6717.8945268654,"c":6755.4884005081,"v":136517.8718676768,"t":1704092400}
+{"o":6755.4884005081,"h":6785.2235386842,"l":6722.7272177236,"c":6755.3203131947,"v":102099.1887061339,"t":1704096000}
+{"o":6755.3203131947,"h":6864.4597290323,"l":6714.7554073062,"c":6859.6612558816,"v":136975.5199064655,"t":1704099600}
+{"o":6859.6612558816,"h":6901.6533152,"l":6849.3839793178,"c":6864.2361770269,"v":122347.6241235444,"t":1704103200}
+{"o":6864.2361770269,"h":6890.815983196,"l":6836.6204772427,"c":6871.7273189713,"v":106236.3339156117,"t":1704106800}
+{"o":6871.7273189713,"h":6982.1758336887,"l":6844.7058185028,"c":6909.4646773931,"v":171439.4645769135,"t":1704110400}
+{"o":6909.4646773931,"h":6970.0465949005,"l":6879.4574130628,"c":6944.3912949286,"v":174893.1401722803,"t":1704114000}
+{"o":6944.3912949286,"h":6944.3912949286,"l":6876.5931372275,"c":6879.3296179219,"v":199410.4189394315,"t":1704117600}
+{"o":6879.3296179219,"h":7007.9596131511,"l":6874.2583434645,"c":6985.5229553493,"v":220172.1147494873,"t":1704121200}
+{"o":6985.5229553493,"h":7145.0222909925,"l":6975.2591735247,"c":7025.4871138225,"v":302822.0274106049,"t":1704124800}
+{"o":7025.4871138225,"h":7063.3952102157,"l":6997.7907471817,"c":7054.6997700601,"v":192647.6905880012,"t":1704128400}
+{"o":7054.6997700601,"h":7166.8620708554,"l":7054.6020631645,"c":7112.3158733238,"v":275954.1551695745,"t":1704132000}
+{"o":7112.3158733238,"h":7190.8432006417,"l":7082.1616457965,"c":7172.0138311465,"v":234390.2407141159,"t":1704135600}
+{"o":7172.0138311465,"h":7220.9213240209,"l":7108.9674074534,"c":7119.1544857183,"v":283869.2504622847,"t":1704139200}
+{"o":7119.1544857183,"h":7133.4011121744,"l":7079.2009159719,"c":7114.9951130665,"v":235525.8617074099,"t":1704142800}
+{"o":7114.9951130665,"h":7138.3883872227,"l":7051.4240867033,"c":7116.8201909007,"v":181037.1057682664,"t":1704146400}
+{"o":7116.8201909007,"h":7228.0958690727,"l":7116.5191978645,"c":7226.9039672779,"v":247705.8410343728,"t":1704150000}
+{"o":7226.9039672779,"h":7282.9938456426,"l":7153.7576813457,"c":7276.7379457031,"v":330952.3959326255,"t":1704153600}
+{"o":7276.7379457031,"h":7431.5239264472,"l":7274.159536407,"c":7321.1816191595,"v":399865.448278251,"t":1704157200}
+{"o":7321.1816191595,"h":7387.75456063,"l":7313.1815263875,"c":7385.4863724611,"v":230969.5774545859,"t":1704160800}
+{"o":7385.4863724611,"h":7388.3572444771,"l":7304.0336291336,"c":7347.8826741863,"v":239352.3021586016,"t":1704164400}
+{"o":7347.8826741863,"h":7436.5617429447,"l":7318.4341992352,"c":7417.1580967737,"v":329031.7804858648,"t":1704168000}
+{"o":7417.1580967737,"h":7463.9607386842,"l":7396.6271360709,"c":7427.3763933553,"v":281092.1414938237,"t":1704171600}
+{"o":7427.3763933553,"h":7468.4772443921,"l":7378.7052178734,"c":7429.5137849535,"v":273595.116309763,"t":1704175200}
+{"o":7429.5137849535,"h":7561.7297599005,"l":7429.5137849535,"c":7547.7338869887,"v":252784.0286390626,"t":1704178800}
+{"o":7547.7338869887,"h":7582.6788470336,"l":7499.0869049289,"c":7551.4668282878,"v":234980.5626645687,"t":1704182400}
+{"o":7551.4668282878,"h":7704.0074072926,"l":7539.9942359992,"c":7643.0882016937,"v":253104.3530085277,"t":1704186000}
+{"o":7643.0882016937,"h":7682.7622075231,"l":7538.3614737245,"c":7604.9189859694,"v":255638.7618602828,"t":1704189600}
+{"o":7604.9189859694,"h":7660.130626238,"l":7445.2158187613,"c":7507.3348866297,"v":240857.4174031592,"t":1704193200}
+{"o":7507.3348866297,"h":7534.3308595359,"l":7442.2711772914,"c":7450.1675549554,"v":166495.6447065913,"t":1704196800}
+{"o":7450.1675549554,"h":7518.6329519936,"l":168.6259134722,"c":169.2889243376,"v":176228.8507307594,"t":1704200400}
+{"o":169.2889243376,"h":169.7640642451,"l":163.3621841269,"c":164.4337042242,"v":319408.3516895068,"t":1704204000}
+{"o":164.4337042242,"h":165.1921912907,"l":161.4471334555,"c":163.774607189,"v":347372.7326138972,"t":1704207600}
+{"o":163.774607189,"h":164.8695439479,"l":162.1451235548,"c":164.4556192709,"v":284162.348445658,"t":1704211200}
+{"o":164.4556192709,"h":164.8743080803,"l":159.8453332375,"c":160.8492632011,"v":269407.372288001,"t":1704214800}
+{"o":160.8492632011,"h":161.9071579837,"l":160.5625370739,"c":160.9618042076,"v":197179.3045294404,"t":1704218400}
+{"o":160.9618042076,"h":162.8035598176,"l":159.83084625,"c":160.6882309989,"v":240498.6332870064,"t":1704222000}
+{"o":160.6882309989,"h":162.2022635622,"l":159.773888658,"c":159.8390266021,"v":230444.4586840544,"t":1704225600}
+{"o":159.8390266021,"h":161.1736893135,"l":159.1681491341,"c":161.1126159062,"v":226307.543025176,"t":1704229200}
+{"o":161.1126159062,"h":162.4954290581,"l":160.6425518706,"c":161.2041055124,"v":228133.8122998479,"t":1704232800}
+{"o":161.2041055124,"h":161.3435541451,"l":158.4483723551,"c":159.3705383177,"v":207299.4692981677,"t":1704236400}
+{"o":159.3705383177,"h":161.2059633522,"l":159.1841998633,"c":160.1701729019,"v":254924.3237150937,"t":1704240000}
+{"o":160.1701729019,"h":161.9500546362,"l":159.3684493515,"c":161.4288202245,"v":205735.934860672,"t":1704243600}
+{"o":161.4288202245,"h":162.236622277,"l":160.5117001982,"c":160.8157101164,"v":160140.9178193554,"t":1704247200}
+{"o":160.8157101164,"h":161.3682947686,"l":160.0234061857,"c":161.1443636999,"v":165785.8523671153,"t":1704250800}
+{"o":161.1443636999,"h":161.5918402318,"l":159.9334249474,"c":161.1019755393,"v":175156.5989583375,"t":1704254400}
+{"o":161.1019755393,"h":162.4573587427,"l":160.7178845635,"c":161.6867974915,"v":209421.595071605,"t":1704258000}
+{"o":161.6867974915,"h":163.7465765066,"l":161.0937569614,"c":163.1117109056,"v":272260.5513814493,"t":1704261600}
+{"o":163.1117109056,"h":164.0485987108,"l":160.5385111271,"c":160.9308282893,"v":197336.659812254,"t":1704265200}
+{"o":160.9308282893,"h":162.102937385,"l":160.6583223612,"c":161.7058989236,"v":151355.7160867325,"t":1704268800}
+{"o":161.7058989236,"h":163.2563253841,"l":161.5423127281,"c":162.663158759,"v":191912.9017204497,"t":1704272400}
+{"o":162.663158759,"h":163.2399237963,"l":159.1486107875,"c":160.1887541063,"v":224930.3797448388,"t":1704276000}
+{"o":160.1887541063,"h":160.3521208046,"l":153.1316135621,"c":154.4796430688,"v":480492.6390123213,"t":1704279600}
+{"o":154.4796430688,"h":154.4796430688,"l":142.6011928023,"c":149.7698437482,"v":975489.2048881879,"t":1704283200}
+{"o":149.7698437482,"h":150.160421558,"l":144.7153139975,"c":146.7404287875,"v":564705.3597294046,"t":1704286800}
+{"o":146.7404287875,"h":147.1721849623,"l":142.5410618323,"c":144.4257702294,"v":479602.4353177007,"t":1704290400}
+{"o":144.4257702294,"h":151.3608555202,"l":144.2420548048,"c":151.2658961794,"v":478940.3945980619,"t":1704294000}
+{"o":151.2658961794,"h":154.7712051059,"l":147.7694379427,"c":149.2066817428,"v":618730.6743404735,"t":1704297600}
+{"o":149.2066817428,"h":149.3326050847,"l":144.8332505064,"c":146.0620327368,"v":321134.467342995,"t":1704301200}
+{"o":146.0620327368,"h":147.6266299292,"l":142.811082955,"c":144.5315163322,"v":297000.6850885449,"t":1704304800}
+{"o":144.5315163322,"h":147.4194887179,"l":144.1220950026,"c":145.4260684733,"v":257654.1615360813,"t":1704308400}
+{"o":145.4260684733,"h":148.8849429057,"l":145.1823701816,"c":148.6108640984,"v":228927.486854014,"t":1704312000}
+{"o":148.6108640984,"h":149.9661535508,"l":147.425738103,"c":149.6930138997,"v":275678.5067322711,"t":1704315600}
+{"o":149.6930138997,"h":149.7504073507,"l":146.7468009877,"c":147.5376125408,"v":227921.5417574219,"t":1704319200}
+{"o":147.5376125408,"h":147.774560179,"l":145.9868424681,"c":147.0716358303,"v":238619.9120538178,"t":1704322800}
+{"o":147.0716358303,"h":149.7142600522,"l":146.6435763939,"c":149.5455296272,"v":296984.4075958359,"t":1704326400}
+{"o":149.5455296272,"h":149.955021533,"l":146.1511837659,"c":146.9663243462,"v":235547.758168173,"t":1704330000}
+{"o":146.9663243462,"h":150.686799023,"l":146.4587698451,"c":150.5158754078,"v":285239.853825887,"t":1704333600}
+{"o":150.5158754078,"h":152.1564888306,"l":149.6625317539,"c":151.0157965084,"v":350180.1162185509,"t":1704337200}
+{"o":151.0157965084,"h":151.4919691262,"l":149.8317483231,"c":150.2294413355,"v":266053.1527320298,"t":1704340800}
+{"o":150.2294413355,"h":151.64741758,"l":148.9811057114,"c":151.1567770862,"v":284309.0343585681,"t":1704344400}
+{"o":151.1567770862,"h":151.5350691086,"l":150.0054784465,"c":150.5143411765,"v":187073.4257204872,"t":1704348000}
+{"o":150.5143411765,"h":151.1384692013,"l":147.6224577853,"c":147.7134156408,"v":212228.7650032978,"t":1704351600}
+{"o":147.7134156408,"h":148.2543181997,"l":145.8921595055,"c":146.4948695509,"v":213106.647209889,"t":1704355200}
+{"o":146.4948695509,"h":148.0283524438,"l":146.4546830613,"c":147.104229404,"v":132694.7881492312,"t":1704358800}
+{"o":147.104229404,"h":147.8904888167,"l":144.7031952017,"c":146.8152845558,"v":194881.2845442274,"t":1704362400}
+{"o":146.8152845558,"h":147.6669128848,"l":145.7751107708,"c":147.1020497375,"v":157561.9084956305,"t":1704366000}
+{"o":147.1020497375,"h":149.0749331614,"l":146.6147132481,"c":148.4961581256,"v":213915.7467060109,"t":1704369600}
+{"o":148.4961581256,"h":150.0983610751,"l":146.8771242678,"c":149.2927405125,"v":219578.6561888835,"t":1704373200}
+{"o":149.2927405125,"h":152.6463981226,"l":148.5277699086,"c":152.6051238565,"v":261936.4981342299,"t":1704376800}
+{"o":152.6051238565,"h":155.7337009142,"l":151.7705676663,"c":154.94063231,"v":366692.2034479844,"t":1704380400}
+{"o":154.94063231,"h":155.2584932437,"l":151.8788126325,"c":152.379415767,"v":317566.6134547209,"t":1704384000}
+{"o":152.379415767,"h":155.0338659534,"l":151.8647601395,"c":153.995809171,"v":265428.246795034,"t":1704387600}
+{"o":153.995809171,"h":155.2101598531,"l":153.4630946513,"c":154.8600464152,"v":214158.2863468143,"t":1704391200}
+{"o":154.8600464152,"h":159.3385134653,"l":154.7053888273,"c":157.1390554647,"v":366300.3722021937,"t":1704394800}
+{"o":157.1390554647,"h":161.4208902421,"l":157.1390554647,"c":159.1437331056,"v":356732.6451369976,"t":1704398400}
+{"o":159.1437331056,"h":159.9983397624,"l":157.3539218662,"c":157.7995058806,"v":261739.474442673,"t":1704402000}
+{"o":157.7995058806,"h":159.6329593176,"l":156.3300993432,"c":156.5796567996,"v":260814.0690420742,"t":1704405600}
+{"o":156.5796567996,"h":157.386590643,"l":155.9913085688,"c":156.6836246919,"v":211761.8932725048,"t":1704409200}
+{"o":156.6836246919,"h":157.4504113227,"l":153.8436515131,"c":155.4987467693,"v":265634.4258194939,"t":1704412800}
+{"o":155.4987467693,"h":156.2687250074,"l":149.5724781231,"c":151.0163908304,"v":374526.4019634803,"t":1704416400}
+{"o":151.0163908304,"h":152.865417177,"l":150.129550788,"c":150.9260895256,"v":305506.4487550766,"t":1704420000}
+{"o":150.9260895256,"h":152.1625584676,"l":150.1445124117,"c":150.7896252147,"v":197248.6490353604,"t":1704423600}
+{"o":150.7896252147,"h":151.4062435234,"l":149.5004227926,"c":150.5897797216,"v":234022.3617898345,"t":1704427200}
+{"o":150.5897797216,"h":152.4691751265,"l":150.3039593844,"c":151.4463439978,"v":188941.6918573595,"t":1704430800}
+{"o":151.4463439978,"h":151.9627837212,"l":150.2392573382,"c":151.6702140828,"v":148282.1103618559,"t":1704434400}
+{"o":151.6702140828,"h":152.3581281962,"l":150.9762038853,"c":151.0330119049,"v":140711.0397790233,"t":1704438000}
+{"o":151.0330119049,"h":152.6829901752,"l":151.0058841945,"c":151.5019585248,"v":140263.3799598025,"t":1704441600}
+{"o":151.5019585248,"h":153.7655907932,"l":151.4755348948,"c":153.1645248288,"v":233934.9175900735,"t":1704445200}
+{"o":153.1645248288,"h":153.3890489617,"l":148.6533642706,"c":149.1235124753,"v":199714.7369017566,"t":1704448800}
+{"o":149.1235124753,"h":150.3635506597,"l":148.5852071194,"c":148.7862382181,"v":207669.1468113727,"t":1704452400}
+{"o":148.7862382181,"h":150.7451834357,"l":147.6229234121,"c":150.2294355161,"v":223972.1945619883,"t":1704456000}
+{"o":150.2294355161,"h":151.3323348881,"l":149.2427246102,"c":150.5069063003,"v":228874.6521656161,"t":1704459600}
+{"o":150.5069063003,"h":151.0436228268,"l":144.7127481325,"c":144.9876806134,"v":476912.6538992805,"t":1704463200}
+{"o":144.9876806134,"h":147.4321782778,"l":144.9448420486,"c":146.2378614646,"v":333319.280706624,"t":1704466800}
+{"o":146.2378614646,"h":146.9045432009,"l":143.6367330857,"c":143.6367330857,"v":280965.4456306846,"t":1704470400}
+{"o":143.6367330857,"h":146.3030994515,"l":142.6227235544,"c":146.0622847723,"v":359428.7340040526,"t":1704474000}
+{"o":146.0622847723,"h":146.8013330668,"l":144.9682849538,"c":146.3234580649,"v":182339.9279495981,"t":1704477600}
+{"o":146.3234580649,"h":147.4890997353,"l":145.9443333705,"c":146.3321681406,"v":190946.7921555078,"t":1704481200}
+{"o":146.3321681406,"h":149.247375573,"l":146.3256861789,"c":148.7822358147,"v":199085.8081384244,"t":1704484800}
+{"o":148.7822358147,"h":148.7822358147,"l":146.9313437779,"c":148.0080469861,"v":192073.1102598723,"t":1704488400}
+{"o":148.0080469861,"h":149.2129322087,"l":146.50937334,"c":148.1255810904,"v":162348.2505871744,"t":1704492000}
+{"o":148.1255810904,"h":149.9308760039,"l":148.1255810904,"c":149.2408476933,"v":195856.5627559235,"t":1704495600}
+{"o":149.2408476933,"h":149.7449093566,"l":147.1753820192,"c":147.9878202624,"v":220663.7634612146,"t":1704499200}
+{"o":147.9878202624,"h":147.9883300561,"l":146.1287709206,"c":146.9127723952,"v":150880.2690336104,"t":1704502800}
+{"o":146.9127723952,"h":148.028377476,"l":146.4476029037,"c":147.536849088,"v":164969.9422252782,"t":1704506400}
+{"o":147.536849088,"h":148.4283360447,"l":146.7069527202,"c":147.3446003242,"v":133191.3603317935,"t":1704510000}
+{"o":147.3446003242,"h":147.6962743939,"l":143.8510313536,"c":145.2109474597,"v":246389.0372283916,"t":1704513600}
+{"o":145.2109474597,"h":145.5030510048,"l":138.7992757439,"c":141.156173958,"v":377390.0313904199,"t":1704517200}
+{"o":141.156173958,"h":141.156173958,"l":136.8205475126,"c":137.5222143817,"v":411004.4495768404,"t":1704520800}
+{"o":137.5222143817,"h":141.4511674487,"l":137.4208755368,"c":141.0866414501,"v":284353.8212420286,"t":1704524400}
+{"o":141.0866414501,"h":142.2232442655,"l":139.9993569055,"c":142.2232442655,"v":179517.6703816023,"t":1704528000}
+{"o":142.2232442655,"h":142.8545828141,"l":141.3962544205,"c":141.8294132449,"v":139255.4355081603,"t":1704531600}
+{"o":141.8294132449,"h":142.2727920863,"l":141.0107773153,"c":141.3960906695,"v":157282.2073078979,"t":1704535200}
+{"o":141.3960906695,"h":141.7592815581,"l":140.4366931079,"c":141.0343176177,"v":147183.5695638482,"t":1704538800}
+{"o":141.0343176177,"h":142.0607718484,"l":139.3307330373,"c":139.8319560249,"v":168938.4523720075,"t":1704542400}
+{"o":139.8319560249,"h":141.3750684044,"l":138.7252131323,"c":140.9041741289,"v":243498.0603617018,"t":1704546000}
+{"o":140.9041741289,"h":144.0011488415,"l":140.8561252214,"c":143.2961097382,"v":227012.9941633013,"t":1704549600}
+{"o":143.2961097382,"h":143.6502144624,"l":141.6058001519,"c":142.1608117371,"v":210258.2300540483,"t":1704553200}
+{"o":142.1608117371,"h":143.538282355,"l":141.7874814637,"c":142.8984795521,"v":193709.8183010981,"t":1704556800}
+{"o":142.8984795521,"h":145.701826018,"l":142.2690577989,"c":144.6172505824,"v":250731.7234385096,"t":1704560400}
+{"o":144.6172505824,"h":145.2386646076,"l":143.6021386411,"c":143.8392888295,"v":206179.6757098363,"t":1704564000}
+{"o":143.8392888295,"h":143.8395749781,"l":141.1036169993,"c":142.0247398353,"v":186991.0878469225,"t":1704567600}
+{"o":142.0247398353,"h":142.8334279644,"l":140.485441487,"c":140.9814871876,"v":176528.6144088551,"t":1704571200}
+{"o":140.9814871876,"h":141.3134512463,"l":139.2883158579,"c":141.1471597743,"v":234323.2717221032,"t":1704574800}
+{"o":141.1471597743,"h":141.2584837312,"l":138.8545328781,"c":139.3565113314,"v":180199.1830062351,"t":1704578400}
+{"o":139.3565113314,"h":140.2071112005,"l":137.7706572072,"c":139.9769940787,"v":200245.0781063316,"t":1704582000}
+{"o":139.9769940787,"h":143.7072778468,"l":139.648615001,"c":142.6862649498,"v":187447.1411854788,"t":1704585600}
+{"o":142.6862649498,"h":142.8966508851,"l":140.5172522806,"c":140.6248076348,"v":154483.9739528766,"t":1704589200}
+{"o":140.6248076348,"h":141.879184393,"l":137.0290313855,"c":137.919901197,"v":238493.1953153729,"t":1704592800}
+{"o":137.919901197,"h":139.5574638338,"l":137.7288861363,"c":138.680940776,"v":143489.7213993738,"t":1704596400}
+{"o":138.680940776,"h":141.3563918239,"l":138.6191426398,"c":140.8691444241,"v":143642.2310630037,"t":1704600000}
+{"o":140.8691444241,"h":142.4742988849,"l":139.85021281,"c":140.3077028627,"v":144696.6101989288,"t":1704603600}
+{"o":140.3077028627,"h":142.101737321,"l":139.9251291241,"c":141.4057576329,"v":127288.2357474282,"t":1704607200}
+{"o":141.4057576329,"h":142.3643488369,"l":140.742180659,"c":142.2564112982,"v":123383.7432409597,"t":1704610800}
+{"o":142.2564112982,"h":142.8011558272,"l":139.9795100604,"c":140.3349618708,"v":153897.2876334034,"t":1704614400}
+{"o":140.3349618708,"h":140.8720948131,"l":138.8729246161,"c":139.204748193,"v":151486.5922690061,"t":1704618000}
+{"o":139.204748193,"h":140.5967555877,"l":139.0634481122,"c":140.3238825415,"v":142445.7282386937,"t":1704621600}
+{"o":140.3238825415,"h":141.9129021778,"l":139.9337890888,"c":141.179393498,"v":140637.8426562028,"t":1704625200}
+{"o":141.179393498,"h":141.9171387928,"l":139.889190737,"c":141.6894423281,"v":143403.7996642864,"t":1704628800}
+{"o":141.6894423281,"h":143.9727083388,"l":141.5934432883,"c":143.6816116832,"v":186752.9783615729,"t":1704632400}
+{"o":143.6816116832,"h":144.4365814891,"l":142.4424280449,"c":143.3716427418,"v":184434.5666530548,"t":1704636000}
+{"o":143.3716427418,"h":143.5076340147,"l":139.7070099274,"c":140.4346155795,"v":198276.3078554176,"t":1704639600}
+{"o":140.4346155795,"h":141.5784080403,"l":139.0941280545,"c":139.5281964393,"v":195023.6610350735,"t":1704643200}
+{"o":139.5281964393,"h":141.3011269751,"l":139.0286100514,"c":140.8140054506,"v":183482.6921099896,"t":1704646800}
+{"o":140.8140054506,"h":141.8185388289,"l":140.5729369824,"c":141.1052973813,"v":123054.9114271633,"t":1704650400}
+{"o":141.1052973813,"h":141.6992901524,"l":140.2521839918,"c":141.4163375311,"v":108539.8498332395,"t":1704654000}
+{"o":141.4163375311,"h":142.1838455213,"l":140.1620757595,"c":140.1703219774,"v":136479.6559992368,"t":1704657600}
+{"o":140.1703219774,"h":140.9000221328,"l":137.6277769057,"c":138.6175699548,"v":178750.1683766787,"t":1704661200}
+{"o":138.6175699548,"h":138.6797568023,"l":131.4950217035,"c":133.2103688788,"v":429048.6323131553,"t":1704664800}
+{"o":133.2103688788,"h":134.9342398981,"l":129.4315053918,"c":133.4507563754,"v":405477.7994130467,"t":1704668400}
+{"o":133.4507563754,"h":134.1435555816,"l":131.3315339654,"c":131.9560049523,"v":326206.9470934157,"t":1704672000}
+{"o":131.9560049523,"h":135.1892193946,"l":131.7305586419,"c":134.6467000271,"v":284101.4880703029,"t":1704675600}
+{"o":134.6467000271,"h":134.9588661456,"l":130.4848041801,"c":131.196803748,"v":340631.4262456308,"t":1704679200}
+{"o":131.196803748,"h":131.8078199554,"l":127.0481639476,"c":130.0847616855,"v":465722.1663397996,"t":1704682800}
+{"o":130.0847616855,"h":133.2532504278,"l":129.5226843369,"c":132.9584444393,"v":218520.5714056729,"t":1704686400}
+{"o":132.9584444393,"h":133.7693506425,"l":129.4776921614,"c":133.2337543404,"v":204220.4272154213,"t":1704690000}
+{"o":133.2337543404,"h":135.0983919255,"l":132.4221676913,"c":133.1768803843,"v":177496.1137390724,"t":1704693600}
+{"o":133.1768803843,"h":135.307544106,"l":132.5868278532,"c":133.8283506098,"v":152244.8362631041,"t":1704697200}
+{"o":133.8283506098,"h":135.8512758991,"l":133.6765105381,"c":134.4437247927,"v":263129.5912945183,"t":1704700800}
+{"o":134.4437247927,"h":135.1687967068,"l":132.1746989689,"c":133.2808384283,"v":141032.5759995816,"t":1704704400}
+{"o":133.2808384283,"h":135.8397727455,"l":132.825967111,"c":135.4066172213,"v":148475.3972714533,"t":1704708000}
+{"o":135.4066172213,"h":137.5565650039,"l":134.6497488543,"c":137.5565650039,"v":158187.4253755412,"t":1704711600}
+{"o":137.5565650039,"h":140.9795182618,"l":136.0806832381,"c":140.553346251,"v":346550.0363450734,"t":1704715200}
+{"o":140.553346251,"h":141.9730240212,"l":139.5021123496,"c":140.166948547,"v":273478.5151828385,"t":1704718800}
+{"o":140.166948547,"h":146.0892106927,"l":139.6031801433,"c":140.6705452227,"v":284611.7160373572,"t":1704722400}
+{"o":140.6705452227,"h":142.0065608283,"l":139.8765331085,"c":141.4043814216,"v":353547.4634805363,"t":1704726000}
+{"o":141.4043814216,"h":142.9553203866,"l":139.9965150545,"c":141.8830399587,"v":230605.2282705832,"t":1704729600}
+{"o":141.8830399587,"h":144.5667367184,"l":140.3499036558,"c":142.2578059555,"v":384395.6716308403,"t":1704733200}
+{"o":142.2578059555,"h":147.7707130219,"l":139.6249399635,"c":146.8110474045,"v":448177.2160962047,"t":1704736800}
+{"o":146.8110474045,"h":149.2453748958,"l":145.8734941026,"c":148.3135890604,"v":456084.2694594312,"t":1704740400}
+{"o":148.3135890604,"h":148.6199622667,"l":144.4992166661,"c":144.6835986619,"v":339654.5941715811,"t":1704744000}
+{"o":144.6835986619,"h":146.5427909408,"l":144.0088188972,"c":144.4952410068,"v":207813.2641226238,"t":1704747600}
+{"o":144.4952410068,"h":146.4012322268,"l":144.1008565077,"c":146.3516824577,"v":190427.3200711153,"t":1704751200}
+{"o":146.3516824577,"h":147.1477525443,"l":145.2102605524,"c":146.1651464408,"v":245766.7967981856,"t":1704754800}
+{"o":146.1651464408,"h":147.3039754753,"l":141.6602551174,"c":145.4395192165,"v":337072.4862101643,"t":1704758400}
+{"o":145.4395192165,"h":146.2647425356,"l":144.0231435714,"c":144.8873067314,"v":206985.389765796,"t":1704762000}
+{"o":144.8873067314,"h":148.2398012049,"l":144.2264554443,"c":147.2140269206,"v":198815.2635919527,"t":1704765600}
+{"o":147.2140269206,"h":148.9604231352,"l":146.1387376724,"c":148.9604231352,"v":196971.5381714365,"t":1704769200}
+{"o":148.9604231352,"h":154.8919399075,"l":146.2024414482,"c":154.3899510929,"v":415580.8087714592,"t":1704772800}
+{"o":154.3899510929,"h":154.8659591088,"l":151.4998734216,"c":152.4552564672,"v":306495.7245592454,"t":1704776400}
+{"o":152.4552564672,"h":153.3766382391,"l":151.0733183715,"c":151.7961908648,"v":207085.499043688,"t":1704780000}
+{"o":151.7961908648,"h":152.6084344162,"l":150.4789960307,"c":152.1632708611,"v":198080.9077782318,"t":1704783600}
+{"o":152.1632708611,"h":153.3898004071,"l":150.3051123433,"c":150.6557055256,"v":242268.8900542862,"t":1704787200}
+{"o":150.6557055256,"h":151.7454446364,"l":148.7052751296,"c":149.6157267062,"v":291410.6885482527,"t":1704790800}
+{"o":149.6157267062,"h":151.1629041853,"l":149.0068911918,"c":150.0295004113,"v":164505.6514555939,"t":1704794400}
+{"o":150.0295004113,"h":152.5984115551,"l":149.9047347182,"c":152.0840211071,"v":182267.7088757806,"t":1704798000}
+{"o":152.0840211071,"h":153.5510598205,"l":147.4577885784,"c":147.6399932163,"v":330520.0425142031,"t":1704801600}
+{"o":147.6399932163,"h":151.2327149278,"l":147.2426650683,"c":150.6814781108,"v":371746.4469608698,"t":1704805200}
+{"o":150.6814781108,"h":152.1596774778,"l":148.047698423,"c":148.3540775058,"v":344022.5452532322,"t":1704808800}
+{"o":148.3540775058,"h":150.047107879,"l":147.3124018116,"c":149.043257322,"v":309117.4514211041,"t":1704812400}
+{"o":149.043257322,"h":151.6400356285,"l":148.4597969574,"c":150.5476461209,"v":243225.0724375398,"t":1704816000}
+{"o":150.5476461209,"h":151.1675570202,"l":148.5087728266,"c":149.1671241167,"v":262099.0372951231,"t":1704819600}
+{"o":149.1671241167,"h":149.9170121311,"l":148.3462106903,"c":149.1008076778,"v":307131.5047184427,"t":1704823200}
+{"o":149.1008076778,"h":149.4647040655,"l":146.8262982704,"c":148.0370102064,"v":215072.7749353289,"t":1704826800}
+{"o":148.0370102064,"h":148.3005590476,"l":144.1647570442,"c":144.619575774,"v":246260.237314805,"t":1704830400}
+{"o":144.619575774,"h":151.8587367508,"l":142.9657254221,"c":143.7694603234,"v":773342.2685030972,"t":1704834000}
+{"o":143.7694603234,"h":149.0236740924,"l":143.1852715537,"c":148.4205709304,"v":434687.7665642254,"t":1704837600}
+{"o":148.4205709304,"h":148.5893872618,"l":145.5159933222,"c":148.2224638037,"v":250353.2808630058,"t":1704841200}
+{"o":148.2224638037,"h":149.444674863,"l":146.2490587096,"c":146.4483786858,"v":315424.8056458071,"t":1704844800}
+{"o":146.4483786858,"h":147.9103755852,"l":145.578327189,"c":147.8522787094,"v":215605.9599418592,"t":1704848400}
+{"o":147.8522787094,"h":149.018707734,"l":147.068702978,"c":147.5196678125,"v":181919.2333941503,"t":1704852000}
+{"o":147.5196678125,"h":149.0330086872,"l":147.3131560643,"c":148.6975551423,"v":167684.2911417894,"t":1704855600}
+{"o":148.6975551423,"h":149.7098941036,"l":147.1777183642,"c":147.4465916526,"v":206442.5824556748,"t":1704859200}
+{"o":147.4465916526,"h":148.4508206144,"l":147.3414189251,"c":148.2412389424,"v":143298.2559213714,"t":1704862800}
+{"o":148.2412389424,"h":148.3251599329,"l":146.4038878965,"c":147.4874070845,"v":121773.5146760606,"t":1704866400}
+{"o":147.4874070845,"h":147.6858574844,"l":146.3881987289,"c":146.4931150658,"v":105065.5194944705,"t":1704870000}
+{"o":146.4931150658,"h":146.6465176365,"l":143.8510613326,"c":144.4722230306,"v":174336.0941596672,"t":1704873600}
+{"o":144.4722230306,"h":145.7123936608,"l":143.5626975994,"c":144.8686418436,"v":161361.8833917323,"t":1704877200}
+{"o":144.8686418436,"h":146.6067430128,"l":144.6431455948,"c":145.494797666,"v":139059.4345879854,"t":1704880800}
+{"o":145.494797666,"h":146.0271368719,"l":144.3145579991,"c":145.2242779236,"v":168258.7720519966,"t":1704884400}
+{"o":145.2242779236,"h":145.7467354263,"l":138.0584450874,"c":139.6778083628,"v":375339.3001669014,"t":1704888000}
+{"o":139.6778083628,"h":141.9039650036,"l":138.5134541512,"c":139.9360060346,"v":283556.0304931697,"t":1704891600}
+{"o":139.9360060346,"h":140.7239628333,"l":137.8298397644,"c":138.1473404113,"v":262582.3676289432,"t":1704895200}
+{"o":138.1473404113,"h":141.7103546978,"l":137.4943851185,"c":141.362379564,"v":331838.3603441585,"t":1704898800}
+{"o":141.362379564,"h":141.8357206809,"l":140.3525607253,"c":141.0621069972,"v":230236.7520136945,"t":1704902400}
+{"o":141.0621069972,"h":144.4687724022,"l":140.3638286614,"c":144.4553517096,"v":207097.0074640014,"t":1704906000}
+{"o":144.4553517096,"h":146.5627570915,"l":144.1993268259,"c":146.0966813514,"v":281298.8065309688,"t":1704909600}
+{"o":146.0966813514,"h":146.5141673717,"l":142.0108853791,"c":143.7215477193,"v":306479.1237963595,"t":1704913200}
+{"o":143.7215477193,"h":144.5004864235,"l":139.9679583469,"c":144.1205556696,"v":482997.5282125564,"t":1704916800}
+{"o":144.1205556696,"h":152.011558891,"l":142.6541037515,"c":151.5883060909,"v":621183.8671475408,"t":1704920400}
+{"o":151.5883060909,"h":155.2990061299,"l":149.7211362235,"c":154.0936313614,"v":1055182.605660626,"t":1704924000}
+{"o":154.0936313614,"h":157.1502997784,"l":151.9889374373,"c":152.3130625576,"v":694687.0758107714,"t":1704927600}
+{"o":152.3130625576,"h":152.4633372186,"l":148.7321015409,"c":150.0415330479,"v":493325.2379359941,"t":1704931200}
+{"o":150.0415330479,"h":150.9339789726,"l":148.1636302045,"c":148.2782196694,"v":306930.9597452058,"t":1704934800}
+{"o":148.2782196694,"h":149.777183129,"l":148.1142004657,"c":149.4575965277,"v":226301.6131538069,"t":1704938400}
+{"o":149.4575965277,"h":149.8621601968,"l":148.2102031709,"c":149.3694669749,"v":246467.4369100099,"t":1704942000}
+{"o":149.3694669749,"h":151.4389889611,"l":148.928784441,"c":150.8258771555,"v":227378.4767697062,"t":1704945600}
+{"o":150.8258771555,"h":150.850575443,"l":147.9639730556,"c":148.9244929387,"v":277082.1318662068,"t":1704949200}
+{"o":148.9244929387,"h":149.092781068,"l":146.3764331231,"c":147.8498277852,"v":191345.0772441435,"t":1704952800}
+{"o":147.8498277852,"h":149.9631392211,"l":147.8498277852,"c":148.8546130029,"v":158379.905288703,"t":1704956400}
+{"o":148.8546130029,"h":150.2308342829,"l":148.6378362214,"c":150.0857520133,"v":223160.9877127569,"t":1704960000}
+{"o":150.0857520133,"h":150.814397819,"l":149.2179704929,"c":150.0380220935,"v":161374.0319445754,"t":1704963600}
+{"o":150.0380220935,"h":155.4636036107,"l":149.975071868,"c":154.7290315315,"v":238592.883686482,"t":1704967200}
+{"o":154.7290315315,"h":155.9462265075,"l":153.6915974804,"c":155.7347928414,"v":253660.944846673,"t":1704970800}
+{"o":155.7347928414,"h":160.314478448,"l":155.0728102321,"c":159.4210592788,"v":335849.6547475508,"t":1704974400}
+{"o":159.4210592788,"h":159.5055148181,"l":155.1214956104,"c":157.7801908395,"v":564314.2383882781,"t":1704978000}
+{"o":157.7801908395,"h":159.9733116909,"l":155.4804088695,"c":157.5344529349,"v":557364.0901524407,"t":1704981600}
+{"o":157.5344529349,"h":157.8457053105,"l":149.5765678469,"c":150.728231749,"v":659584.5902885196,"t":1704985200}
+{"o":150.728231749,"h":151.5948293227,"l":145.9737332508,"c":148.3048826116,"v":579088.3275317077,"t":1704988800}
+{"o":148.3048826116,"h":150.6180527085,"l":147.0945354486,"c":150.3666950509,"v":301662.3788571171,"t":1704992400}
+{"o":150.3666950509,"h":150.8242697631,"l":149.1057814304,"c":150.3066774058,"v":225207.3090633063,"t":1704996000}
+{"o":150.3066774058,"h":151.4782104703,"l":149.102494327,"c":151.3105634169,"v":260866.9370357933,"t":1704999600}
+{"o":151.3105634169,"h":152.7205995154,"l":148.8985439523,"c":149.3097194572,"v":274965.0963542477,"t":1705003200}
+{"o":149.3097194572,"h":150.3889776159,"l":148.6143124481,"c":148.8973810382,"v":196062.7272920124,"t":1705006800}
+{"o":148.8973810382,"h":149.7138028849,"l":147.7935449852,"c":149.699328895,"v":186202.1582180762,"t":1705010400}
+{"o":149.699328895,"h":150.3629101992,"l":148.6934472071,"c":149.06244911,"v":169069.0474345015,"t":1705014000}
+{"o":149.06244911,"h":149.6986460134,"l":147.8590287649,"c":148.8284997721,"v":246596.3957005229,"t":1705017600}
+{"o":148.8284997721,"h":149.1088874341,"l":145.5803371655,"c":147.3573260413,"v":240372.9674641587,"t":1705021200}
+{"o":147.3573260413,"h":148.4608857876,"l":146.6677723322,"c":148.0932215709,"v":186293.4759935418,"t":1705024800}
+{"o":148.0932215709,"h":148.1051773967,"l":145.9781246401,"c":146.0228021894,"v":174163.4241158349,"t":1705028400}
+{"o":146.0228021894,"h":147.2644811258,"l":145.7969432736,"c":145.9979607874,"v":207637.2432914059,"t":1705032000}
+{"o":145.9979607874,"h":148.6442353724,"l":145.8714247058,"c":148.4849220866,"v":163756.3915654511,"t":1705035600}
+{"o":148.4849220866,"h":149.8311178836,"l":147.8454029061,"c":147.8454029061,"v":146238.5405222375,"t":1705039200}
+{"o":147.8454029061,"h":148.1543146086,"l":146.651656638,"c":147.4853730005,"v":129210.7340192786,"t":1705042800}
+{"o":147.4853730005,"h":147.5861006692,"l":145.8958614932,"c":146.903297095,"v":157049.6324140699,"t":1705046400}
+{"o":146.903297095,"h":147.48788459,"l":145.738966807,"c":146.6991247385,"v":140791.9011794323,"t":1705050000}
+{"o":146.6991247385,"h":147.296739921,"l":146.0288472049,"c":146.5726792445,"v":130847.7305824677,"t":1705053600}
+{"o":146.5726792445,"h":147.9795982158,"l":146.3569022115,"c":146.6385709167,"v":147650.3533597103,"t":1705057200}
+{"o":146.6385709167,"h":148.1158018453,"l":144.5571291782,"c":145.6296191625,"v":223223.9901412409,"t":1705060800}
+{"o":145.6296191625,"h":147.2224845503,"l":145.315340278,"c":146.3900107811,"v":207129.3491575439,"t":1705064400}
+{"o":146.3900107811,"h":147.6300118417,"l":145.6732162197,"c":146.8618336936,"v":246177.5182028663,"t":1705068000}
+{"o":146.8618336936,"h":146.9646380587,"l":141.9219219535,"c":142.2855623475,"v":412282.52613902,"t":1705071600}
+{"o":142.2855623475,"h":144.2387262562,"l":139.2337844901,"c":141.4646808364,"v":406194.1095482374,"t":1705075200}
+{"o":141.4646808364,"h":142.7668764035,"l":137.8410510724,"c":142.1193520592,"v":434729.1092167257,"t":1705078800}
+{"o":142.1193520592,"h":143.7129686813,"l":140.5214526616,"c":141.8600634171,"v":297893.2472809727,"t":1705082400}
+{"o":141.8600634171,"h":142.6916673334,"l":140.9881750781,"c":141.8228838042,"v":205743.7148170071,"t":1705086000}
+{"o":141.8228838042,"h":142.921363066,"l":141.5598381861,"c":142.0341392436,"v":273841.0037806372,"t":1705089600}
+{"o":142.0341392436,"h":142.474682321,"l":136.4322171565,"c":138.4341071911,"v":356265.5421886388,"t":1705093200}
+{"o":138.4341071911,"h":138.5693427811,"l":130.2647116573,"c":134.2833660329,"v":710191.8707423494,"t":1705096800}
+{"o":134.2833660329,"h":136.9833274901,"l":134.0317123875,"c":136.9083617505,"v":365418.907750226,"t":1705100400}
+{"o":136.9083617505,"h":138.0504672784,"l":135.1825530246,"c":135.4320307037,"v":251021.2314857946,"t":1705104000}
+{"o":135.4320307037,"h":136.6121050628,"l":132.6602465344,"c":135.7207607156,"v":353578.6288385252,"t":1705107600}
+{"o":135.7207607156,"h":137.1509533257,"l":135.127595174,"c":135.7944189123,"v":268683.6044774349,"t":1705111200}
+{"o":135.7944189123,"h":136.1690607872,"l":134.6536743509,"c":135.531102435,"v":223933.5138435836,"t":1705114800}
+{"o":135.531102435,"h":136.8790809469,"l":135.150235408,"c":136.5895059577,"v":165604.177828534,"t":1705118400}
+{"o":136.5895059577,"h":138.1175990229,"l":136.1801675841,"c":137.9837660951,"v":133077.0203036484,"t":1705122000}
+{"o":137.9837660951,"h":138.8960674868,"l":137.6781411128,"c":138.4795702905,"v":124240.1684107321,"t":1705125600}
+{"o":138.4795702905,"h":139.1493604474,"l":137.9788093987,"c":138.1449019358,"v":135083.5040569037,"t":1705129200}
+{"o":138.1449019358,"h":139.114671719,"l":138.0898393491,"c":138.6815652056,"v":126307.1842080527,"t":1705132800}
+{"o":138.6815652056,"h":138.8627628324,"l":137.462210647,"c":138.0455618438,"v":128812.2937367184,"t":1705136400}
+{"o":138.0455618438,"h":138.174140663,"l":136.5496754819,"c":136.7342241241,"v":153034.1742444193,"t":1705140000}
+{"o":136.7342241241,"h":137.7307347363,"l":136.4465478494,"c":137.5814833731,"v":128178.4037483702,"t":1705143600}
+{"o":137.5814833731,"h":138.1108496755,"l":136.7932143947,"c":137.7695292597,"v":125757.4129453734,"t":1705147200}
+{"o":137.7695292597,"h":138.3346632619,"l":137.1224740002,"c":137.5561456461,"v":179938.3559737469,"t":1705150800}
+{"o":137.5561456461,"h":137.680402732,"l":135.963292117,"c":136.9247663556,"v":197937.6405397887,"t":1705154400}
+{"o":136.9247663556,"h":139.191523155,"l":136.8635009934,"c":138.6278332467,"v":256189.2758529134,"t":1705158000}
+{"o":138.6278332467,"h":138.7978144191,"l":137.2823063555,"c":137.5293508243,"v":258528.2385934159,"t":1705161600}
+{"o":137.5293508243,"h":138.851222639,"l":136.6989139302,"c":138.5157471909,"v":290587.4495057967,"t":1705165200}
+{"o":138.5157471909,"h":139.3033009112,"l":137.6748817199,"c":139.0877142267,"v":258829.3287955426,"t":1705168800}
+{"o":139.0877142267,"h":142.6125316536,"l":139.0559024597,"c":141.5136203828,"v":329845.3008639088,"t":1705172400}
+{"o":141.5136203828,"h":144.4731005082,"l":141.2650941829,"c":144.2780613324,"v":338997.1559040924,"t":1705176000}
+{"o":144.2780613324,"h":144.6887461255,"l":142.7932428526,"c":143.9403531066,"v":280205.2732410754,"t":1705179600}
+{"o":143.9403531066,"h":144.265322717,"l":141.9279418694,"c":143.5303723394,"v":255081.0832074388,"t":1705183200}
+{"o":143.5303723394,"h":143.9163963007,"l":142.3028995776,"c":142.9974580885,"v":262439.3716054021,"t":1705186800}
+{"o":142.9974580885,"h":143.3790841081,"l":140.5318790632,"c":140.9183350158,"v":265904.715175876,"t":1705190400}
+{"o":140.9183350158,"h":143.3499095801,"l":140.8757921814,"c":143.1673126196,"v":229869.0090577342,"t":1705194000}
+{"o":143.1673126196,"h":143.9482843284,"l":141.2279134551,"c":142.7369364652,"v":203022.9013286576,"t":1705197600}
+{"o":142.7369364652,"h":144.5476199403,"l":141.9071036659,"c":144.4705290263,"v":188660.0016854664,"t":1705201200}
+{"o":144.4705290263,"h":144.6099777725,"l":143.2345104793,"c":143.5867083333,"v":256014.0201115119,"t":1705204800}
+{"o":143.5867083333,"h":146.6459704307,"l":143.4653879211,"c":145.4835963819,"v":229149.7132205906,"t":1705208400}
+{"o":145.4835963819,"h":147.3207071805,"l":145.2454931618,"c":146.0428815631,"v":215478.5184085516,"t":1705212000}
+{"o":146.0428815631,"h":146.5952990214,"l":145.2587155575,"c":146.5378295514,"v":192985.722209316,"t":1705215600}
+{"o":146.5378295514,"h":147.0170730903,"l":145.1945373603,"c":145.6163475059,"v":164813.2006799378,"t":1705219200}
+{"o":145.6163475059,"h":146.4282457287,"l":144.714987824,"c":146.0445412519,"v":130744.2347413943,"t":1705222800}
+{"o":146.0445412519,"h":146.125570142,"l":144.8046102273,"c":145.092945528,"v":164763.5668740669,"t":1705226400}
+{"o":145.092945528,"h":145.1369407088,"l":144.0775013687,"c":144.3516359493,"v":190866.4581017841,"t":1705230000}
+{"o":144.3516359493,"h":145.0955349467,"l":143.6801375404,"c":143.7501457036,"v":165041.9124184922,"t":1705233600}
+{"o":143.7501457036,"h":145.9013122748,"l":143.4354862407,"c":145.7663760302,"v":196170.4596705541,"t":1705237200}
+{"o":145.7663760302,"h":147.5236975483,"l":145.15913628,"c":146.2613157079,"v":286782.6593840407,"t":1705240800}
+{"o":146.2613157079,"h":150.7950005923,"l":146.0925810982,"c":148.5408330953,"v":295477.3369499489,"t":1705244400}
+{"o":148.5408330953,"h":152.9548658717,"l":148.0988577259,"c":151.4887068702,"v":477280.2796889291,"t":1705248000}
+{"o":151.4887068702,"h":151.5860185765,"l":149.7034230454,"c":150.0602766798,"v":312405.1377466467,"t":1705251600}
+{"o":150.0602766798,"h":150.8141741651,"l":146.4615840912,"c":147.8513510832,"v":290092.3100465992,"t":1705255200}
+{"o":147.8513510832,"h":148.3214990591,"l":143.2295665608,"c":143.4429062108,"v":321474.2435439668,"t":1705258800}
+{"o":143.4429062108,"h":145.0886596486,"l":142.2755917716,"c":143.8055782887,"v":338004.9646534981,"t":1705262400}
+{"o":143.8055782887,"h":145.4249426441,"l":142.3255310613,"c":145.1268353162,"v":351867.0731927559,"t":1705266000}
+{"o":145.1268353162,"h":145.7615782038,"l":143.51986028,"c":144.2388929643,"v":286643.5421554682,"t":1705269600}
+{"o":144.2388929643,"h":144.4581205226,"l":139.8925410215,"c":139.9735811362,"v":449183.8763569979,"t":1705273200}
+{"o":139.9735811362,"h":143.3017033169,"l":139.8747006872,"c":142.7502922932,"v":256259.2728144702,"t":1705276800}
+{"o":142.7502922932,"h":143.5399908905,"l":142.1736697496,"c":142.7526383878,"v":230263.6055589474,"t":1705280400}
+{"o":142.7526383878,"h":144.259097755,"l":142.4884387319,"c":144.259097755,"v":216818.2350029251,"t":1705284000}
+{"o":144.259097755,"h":144.5578716793,"l":142.6994239712,"c":143.0596823773,"v":221584.7699016375,"t":1705287600}
+{"o":143.0596823773,"h":143.6686377627,"l":142.2518443349,"c":143.4661792039,"v":199785.1470282491,"t":1705291200}
+{"o":143.4661792039,"h":144.3681537412,"l":142.4996127729,"c":143.3215946625,"v":255865.365033021,"t":1705294800}
+{"o":143.3215946625,"h":143.7227656641,"l":142.2862665278,"c":142.7450416626,"v":211517.6642020034,"t":1705298400}
+{"o":142.7450416626,"h":143.1953745905,"l":141.6517341447,"c":142.4598447493,"v":239164.9023988044,"t":1705302000}
+{"o":142.4598447493,"h":142.5958137969,"l":140.7878006822,"c":141.3688579786,"v":273791.6502180102,"t":1705305600}
+{"o":141.3688579786,"h":142.8993754955,"l":140.787958057,"c":142.6637488356,"v":190578.3098547064,"t":1705309200}
+{"o":142.6637488356,"h":143.0597676762,"l":141.8326673418,"c":142.4515911943,"v":189354.3297594401,"t":1705312800}
+{"o":142.4515911943,"h":142.5251922719,"l":141.5427457199,"c":142.489035826,"v":167997.3985142658,"t":1705316400}
+{"o":142.489035826,"h":142.6800034525,"l":141.1610144707,"c":141.7148674008,"v":194198.743707687,"t":1705320000}
+{"o":141.7148674008,"h":142.9090115033,"l":141.1811232699,"c":142.5301870538,"v":214006.5373773361,"t":1705323600}
+{"o":142.5301870538,"h":142.572231398,"l":138.8830236397,"c":139.7375998611,"v":333861.7826060586,"t":1705327200}
+{"o":139.7375998611,"h":140.8343655429,"l":138.917878707,"c":139.4947977482,"v":286846.7299200902,"t":1705330800}
+{"o":139.4947977482,"h":141.3899505014,"l":139.2146198848,"c":140.7975143484,"v":257849.2942300654,"t":1705334400}
+{"o":140.7975143484,"h":142.3750552518,"l":140.7975143484,"c":142.0048831194,"v":199263.4428431595,"t":1705338000}
+{"o":142.0048831194,"h":144.1360553448,"l":141.9889648974,"c":142.5361911876,"v":235532.7617437764,"t":1705341600}
+{"o":142.5361911876,"h":143.8235853947,"l":142.3193637872,"c":143.063079056,"v":256870.9544879425,"t":1705345200}
+{"o":143.063079056,"h":143.8639978895,"l":140.7300861272,"c":142.0277282597,"v":352037.9881338337,"t":1705348800}
+{"o":142.0277282597,"h":142.1055217105,"l":140.8567961196,"c":140.9326728117,"v":263831.9039293667,"t":1705352400}
+{"o":140.9326728117,"h":141.3378639409,"l":139.0719977452,"c":140.4415728835,"v":337516.4271152789,"t":1705356000}
+{"o":140.4415728835,"h":141.1292874678,"l":140.0348560126,"c":140.7372913455,"v":234969.9698978088,"t":1705359600}
+{"o":140.7372913455,"h":141.7733508076,"l":140.7372913455,"c":141.6075189883,"v":228712.8863954792,"t":1705363200}
+{"o":141.6075189883,"h":142.9700205218,"l":141.4772733719,"c":142.3905773648,"v":242041.8806752651,"t":1705366800}
+{"o":142.3905773648,"h":143.4257855246,"l":141.9367035631,"c":142.4008244596,"v":192404.2622044625,"t":1705370400}
+{"o":142.4008244596,"h":143.4213503938,"l":142.2902403038,"c":143.2878395042,"v":188529.4501345124,"t":1705374000}
+{"o":143.2878395042,"h":143.5932326061,"l":142.6969141364,"c":142.6969141364,"v":183430.0159459473,"t":1705377600}
+{"o":142.6969141364,"h":143.7612212879,"l":142.240705285,"c":142.3786912258,"v":167679.8268396711,"t":1705381200}
+{"o":142.3786912258,"h":142.8926546626,"l":142.1424070008,"c":142.8485272849,"v":145467.9832604895,"t":1705384800}
+{"o":142.8485272849,"h":146.3658387907,"l":142.7355373967,"c":145.6834965728,"v":225901.9867951054,"t":1705388400}
+{"o":145.6834965728,"h":146.4851570164,"l":144.4871869093,"c":145.7293364195,"v":221358.4857560411,"t":1705392000}
+{"o":145.7293364195,"h":146.3233852507,"l":144.9273859438,"c":145.2428530447,"v":153098.5044930453,"t":1705395600}
+{"o":145.2428530447,"h":145.4193218883,"l":143.8746411375,"c":144.4088265894,"v":141127.98494298,"t":1705399200}
+{"o":144.4088265894,"h":145.17735661,"l":143.6448807709,"c":144.2802153873,"v":153379.7495418347,"t":1705402800}
+{"o":144.2802153873,"h":145.134071699,"l":144.0919297441,"c":144.8406202646,"v":152232.0822774781,"t":1705406400}
+{"o":144.8406202646,"h":144.9405413663,"l":142.6525888104,"c":143.1018406379,"v":211043.5618423093,"t":1705410000}
+{"o":143.1018406379,"h":144.0556870327,"l":140.4519634308,"c":143.3414484865,"v":336073.5928409265,"t":1705413600}
+{"o":143.3414484865,"h":145.7394702482,"l":142.5445059902,"c":145.158797108,"v":333450.4883991705,"t":1705417200}
+{"o":145.158797108,"h":145.9092418393,"l":143.6032423209,"c":144.8154036343,"v":265283.0401869827,"t":1705420800}
+{"o":144.8154036343,"h":144.964244672,"l":143.8657427654,"c":144.7262071892,"v":229903.1117401934,"t":1705424400}
+{"o":144.7262071892,"h":144.9167146768,"l":143.4083568521,"c":144.2514914398,"v":220243.2005749346,"t":1705428000}
+{"o":144.2514914398,"h":144.8083192624,"l":143.7743761618,"c":144.4702403496,"v":226397.8171103355,"t":1705431600}
+{"o":144.4702403496,"h":145.1964382905,"l":144.2609067569,"c":144.9109881897,"v":225165.9470469485,"t":1705435200}
+{"o":144.9109881897,"h":147.1208530732,"l":144.9109881897,"c":146.8004964486,"v":306174.1235088934,"t":1705438800}
+{"o":146.8004964486,"h":147.2470918671,"l":146.1197856133,"c":146.500997752,"v":258197.315825197,"t":1705442400}
+{"o":146.500997752,"h":146.7442578266,"l":145.3780427899,"c":145.5723322587,"v":234501.3292527857,"t":1705446000}
+{"o":145.5723322587,"h":147.6639974392,"l":145.0526894043,"c":147.0882226097,"v":244236.8656766626,"t":1705449600}
+{"o":147.0882226097,"h":150.1333412624,"l":146.6165129589,"c":148.3213254098,"v":306914.3270162151,"t":1705453200}
+{"o":148.3213254098,"h":150.4636820867,"l":147.4818211223,"c":150.1297572864,"v":266582.3181970254,"t":1705456800}
+{"o":150.1297572864,"h":150.1516737618,"l":148.550089046,"c":149.2750754279,"v":220622.5471843011,"t":1705460400}
+{"o":149.2750754279,"h":149.6603779593,"l":147.8554038632,"c":148.3134015887,"v":184829.4325344001,"t":1705464000}
+{"o":148.3134015887,"h":148.7432961526,"l":146.188630746,"c":146.2914313778,"v":197245.7390737874,"t":1705467600}
+{"o":146.2914313778,"h":147.5053977696,"l":146.000368011,"c":146.9711328062,"v":152744.1386318362,"t":1705471200}
+{"o":146.9711328062,"h":147.4215434874,"l":144.9612122884,"c":145.275767034,"v":158986.4874000206,"t":1705474800}
+{"o":145.275767034,"h":146.0631267224,"l":144.2863775571,"c":145.9164533685,"v":187399.4198323188,"t":1705478400}
+{"o":145.9164533685,"h":148.3441339383,"l":145.9109827101,"c":147.8842053225,"v":191914.7295186746,"t":1705482000}
+{"o":147.8842053225,"h":152.2225610195,"l":147.5726437563,"c":151.8052261949,"v":301218.8964363746,"t":1705485600}
+{"o":151.8052261949,"h":153.3268659341,"l":150.581152945,"c":152.0618267669,"v":299188.923200116,"t":1705489200}
+{"o":152.0618267669,"h":152.6247252831,"l":150.1065112411,"c":152.6026904071,"v":282960.3862063835,"t":1705492800}
+{"o":152.6026904071,"h":153.0950119325,"l":150.3785138936,"c":150.8380101283,"v":257246.291441845,"t":1705496400}
+{"o":150.8380101283,"h":152.6149364316,"l":148.7841713178,"c":150.9417006659,"v":430638.2930517267,"t":1705500000}
+{"o":150.9417006659,"h":152.3261796128,"l":147.4603565351,"c":148.1707695389,"v":458459.0212698111,"t":1705503600}
+{"o":148.1707695389,"h":148.4142886302,"l":146.1223774824,"c":147.24156397,"v":458858.6446029397,"t":1705507200}
+{"o":147.24156397,"h":148.0511565638,"l":145.2581074979,"c":147.7242425784,"v":337913.1615604929,"t":1705510800}
+{"o":147.7242425784,"h":149.6948907933,"l":146.3898702834,"c":149.5883051916,"v":330118.4626049746,"t":1705514400}
+{"o":149.5883051916,"h":150.5539112206,"l":148.5328539947,"c":150.12531899,"v":451711.1148034146,"t":1705518000}
+{"o":150.12531899,"h":151.7621830364,"l":149.5380210104,"c":150.9940415158,"v":373567.7484738327,"t":1705521600}
+{"o":150.9940415158,"h":152.2907509012,"l":150.2842246699,"c":151.9585382121,"v":324575.6377273223,"t":1705525200}
+{"o":151.9585382121,"h":152.1526002327,"l":149.2767815385,"c":150.716065295,"v":370075.3958481178,"t":1705528800}
+{"o":150.716065295,"h":152.5517150342,"l":149.4738847888,"c":152.0838382577,"v":438535.2602155787,"t":1705532400}
+{"o":152.0838382577,"h":153.8484853369,"l":149.4576545586,"c":150.4905175744,"v":432599.8309725829,"t":1705536000}
+{"o":150.4905175744,"h":150.8953223578,"l":148.4181529877,"c":149.3954318947,"v":304596.310243657,"t":1705539600}
+{"o":149.3954318947,"h":150.7399043025,"l":148.9372674589,"c":150.4169196432,"v":275523.6958552842,"t":1705543200}
+{"o":150.4169196432,"h":150.5714435427,"l":148.4997862821,"c":148.8993327681,"v":270865.6434970211,"t":1705546800}
+{"o":148.8993327681,"h":149.6318922217,"l":148.0337218824,"c":148.9725796202,"v":198580.7463388382,"t":1705550400}
+{"o":148.9725796202,"h":150.2455190126,"l":148.8008077796,"c":150.1162266649,"v":191812.6604706699,"t":1705554000}
+{"o":150.1162266649,"h":151.2250298475,"l":149.805386152,"c":151.0395269136,"v":238551.223126385,"t":1705557600}
+{"o":151.0395269136,"h":151.5208983883,"l":149.0207427958,"c":150.2212502983,"v":386072.4588450277,"t":1705561200}
+{"o":150.2212502983,"h":150.9171611029,"l":149.7123451553,"c":150.0520082465,"v":277034.3154001324,"t":1705564800}
+{"o":150.0520082465,"h":150.5052644179,"l":148.8430240375,"c":148.9167884051,"v":235027.1510396404,"t":1705568400}
+{"o":148.9167884051,"h":149.6782845747,"l":146.6673229146,"c":146.8428493063,"v":240710.9016036114,"t":1705572000}
+{"o":146.8428493063,"h":147.6793176361,"l":146.7522208165,"c":147.5870887917,"v":230140.4345944284,"t":1705575600}
+{"o":147.5870887917,"h":147.5973197045,"l":145.9770861669,"c":146.9718461824,"v":234143.3693717884,"t":1705579200}
+{"o":146.9718461824,"h":147.8315069155,"l":144.533280082,"c":147.1359393998,"v":285575.0874206129,"t":1705582800}
+{"o":147.1359393998,"h":148.0757698379,"l":146.7688647768,"c":147.810751014,"v":264160.8733147121,"t":1705586400}
+{"o":147.810751014,"h":147.963225908,"l":146.285689986,"c":146.4301248515,"v":288456.3601235502,"t":1705590000}
+{"o":146.4301248515,"h":146.5523323334,"l":141.3218076355,"c":142.6063942366,"v":542242.7488601439,"t":1705593600}
+{"o":142.6063942366,"h":143.0846154217,"l":140.5609539963,"c":142.2507936654,"v":551025.81998264,"t":1705597200}
+{"o":142.2507936654,"h":142.5078493873,"l":139.5841834709,"c":141.2826596436,"v":408157.3051158649,"t":1705600800}
+{"o":141.2826596436,"h":141.7753862528,"l":136.4033874616,"c":137.5738395537,"v":478713.000585918,"t":1705604400}
+{"o":137.5738395537,"h":141.2014541855,"l":137.5737748872,"c":139.8638069071,"v":460871.425604921,"t":1705608000}
+{"o":139.8638069071,"h":140.8281700426,"l":139.1519895442,"c":140.2832000014,"v":334422.1016162322,"t":1705611600}
+{"o":140.2832000014,"h":141.5067102431,"l":139.9306516103,"c":141.1309768859,"v":285716.1852153206,"t":1705615200}
+{"o":141.1309768859,"h":141.4539228559,"l":139.9765903598,"c":140.7779554615,"v":310586.3493123675,"t":1705618800}
+{"o":140.7779554615,"h":141.3399568134,"l":139.6516797083,"c":140.3815304,"v":266859.2263837238,"t":1705622400}
+{"o":140.3815304,"h":140.4670278177,"l":138.5655849657,"c":139.4033433439,"v":245051.7276157309,"t":1705626000}
+{"o":139.4033433439,"h":139.7639049787,"l":137.7926134745,"c":137.9623956491,"v":257430.086156893,"t":1705629600}
+{"o":137.9623956491,"h":139.0193203543,"l":136.4780149408,"c":138.7173248545,"v":298587.4472413568,"t":1705633200}
+{"o":138.7173248545,"h":140.1157022246,"l":138.4367346409,"c":139.8857964204,"v":180312.6247846338,"t":1705636800}
+{"o":139.8857964204,"h":140.7354694655,"l":139.2921083999,"c":140.1230217036,"v":148620.8064725222,"t":1705640400}
+{"o":140.1230217036,"h":141.9421451124,"l":140.0447743231,"c":141.7986425513,"v":166701.5452946739,"t":1705644000}
+{"o":141.7986425513,"h":142.2162806161,"l":140.5503952251,"c":140.8771076388,"v":148042.4376853477,"t":1705647600}
+{"o":140.8771076388,"h":141.2775465481,"l":139.9120706048,"c":141.004343644,"v":130919.8851382885,"t":1705651200}
+{"o":141.004343644,"h":141.7495546973,"l":140.2895566859,"c":141.0622447223,"v":132704.0148646558,"t":1705654800}
+{"o":141.0622447223,"h":142.2852634721,"l":140.7552436852,"c":141.720532949,"v":144981.9042749557,"t":1705658400}
+{"o":141.720532949,"h":141.9865198334,"l":140.7565208506,"c":141.3015978416,"v":156022.3251759838,"t":1705662000}
+{"o":141.3015978416,"h":141.3065188124,"l":140.0866474788,"c":140.5012906301,"v":153325.1079982018,"t":1705665600}
+{"o":140.5012906301,"h":141.299944075,"l":139.8626260251,"c":140.4356208995,"v":197941.2621978087,"t":1705669200}
+{"o":140.4356208995,"h":140.5881738834,"l":137.5232884723,"c":138.2227113397,"v":372561.5851384535,"t":1705672800}
+{"o":138.2227113397,"h":138.423785872,"l":135.4107560569,"c":136.0539990264,"v":539371.2803112462,"t":1705676400}
+{"o":136.0539990264,"h":136.0559541813,"l":129.8195608256,"c":131.6635263607,"v":800672.4781538161,"t":1705680000}
+{"o":131.6635263607,"h":136.2628854137,"l":131.3047984855,"c":136.2456449858,"v":517981.533450108,"t":1705683600}
+{"o":136.2456449858,"h":139.7245892893,"l":135.2593531024,"c":138.8433177815,"v":493600.2628598366,"t":1705687200}
+{"o":138.8433177815,"h":141.0708269579,"l":138.0716259673,"c":140.3278278274,"v":359888.9264623327,"t":1705690800}
+{"o":140.3278278274,"h":141.4592063444,"l":138.357223376,"c":138.7203663459,"v":342157.9172644524,"t":1705694400}
+{"o":138.7203663459,"h":139.9022565859,"l":138.3499227048,"c":139.5979797897,"v":292375.768211419,"t":1705698000}
+{"o":139.5979797897,"h":139.9158841464,"l":138.5283079863,"c":139.3504033561,"v":269369.4609692342,"t":1705701600}
+{"o":139.3504033561,"h":140.0186267561,"l":138.7916378915,"c":139.6151325146,"v":276398.7246517441,"t":1705705200}
+{"o":139.6151325146,"h":139.6151325146,"l":137.2402419849,"c":137.4780093289,"v":282714.3695832418,"t":1705708800}
+{"o":137.4780093289,"h":140.5257853055,"l":137.2785713939,"c":139.9443031124,"v":262811.1461079983,"t":1705712400}
+{"o":139.9443031124,"h":140.0733194833,"l":138.9071302491,"c":139.5011916911,"v":246906.3616782295,"t":1705716000}
+{"o":139.5011916911,"h":139.8130641458,"l":138.8878852966,"c":139.6008673011,"v":261073.0393101471,"t":1705719600}
+{"o":139.6008673011,"h":139.7519806355,"l":138.76248906,"c":138.825866057,"v":225153.8277577501,"t":1705723200}
+{"o":138.825866057,"h":138.9819176869,"l":137.9136679781,"c":138.2081900691,"v":213273.447925055,"t":1705726800}
+{"o":138.2081900691,"h":138.7692172379,"l":137.5482836977,"c":137.9478087553,"v":209178.0554116735,"t":1705730400}
+{"o":137.9478087553,"h":138.1876064446,"l":136.9557276872,"c":137.0490526755,"v":182819.7484243874,"t":1705734000}
+{"o":137.0490526755,"h":137.6160272414,"l":136.4039323645,"c":136.9251932003,"v":218782.9644658353,"t":1705737600}
+{"o":136.9251932003,"h":137.4381427306,"l":135.8891715119,"c":136.1401162452,"v":208627.3589845124,"t":1705741200}
+{"o":136.1401162452,"h":137.6808702471,"l":136.1327357579,"c":137.1026378823,"v":206499.9373299698,"t":1705744800}
+{"o":137.1026378823,"h":137.6040150802,"l":136.4845242023,"c":137.2095445902,"v":215054.5725105488,"t":1705748400}
+{"o":137.2095445902,"h":137.5506170642,"l":136.5695065855,"c":137.0385867249,"v":192875.4886699879,"t":1705752000}
+{"o":137.0385867249,"h":137.5541629163,"l":136.880413677,"c":137.3360321661,"v":216377.4234908221,"t":1705755600}
+{"o":137.3360321661,"h":137.3893228296,"l":135.7830543752,"c":135.8568978263,"v":267018.9958526386,"t":1705759200}
+{"o":135.8568978263,"h":136.5635945093,"l":134.6113492595,"c":135.5464939908,"v":295709.7376811836,"t":1705762800}
+{"o":135.5464939908,"h":136.364058223,"l":135.3754297666,"c":135.7988944416,"v":258385.910775969,"t":1705766400}
+{"o":135.7988944416,"h":137.9082215408,"l":135.661528836,"c":137.3774694507,"v":289560.499200432,"t":1705770000}
+{"o":137.3774694507,"h":138.0027706644,"l":137.0424981242,"c":137.4657480599,"v":296343.7573700289,"t":1705773600}
+{"o":137.4657480599,"h":137.9694818873,"l":136.9076414602,"c":137.3346193235,"v":235924.3181873297,"t":1705777200}
+{"o":137.3346193235,"h":138.8411760156,"l":136.8605547834,"c":138.3952283786,"v":235772.2654000748,"t":1705780800}
+{"o":138.3952283786,"h":139.336948283,"l":138.1414348917,"c":138.1559871293,"v":240673.9030869959,"t":1705784400}
+{"o":138.1559871293,"h":139.1533092878,"l":138.1559871293,"c":138.9533727721,"v":240158.124716759,"t":1705788000}
+{"o":138.9533727721,"h":138.9533727721,"l":137.8077037328,"c":138.5054800169,"v":233395.1800626671,"t":1705791600}
+{"o":138.5054800169,"h":138.6936965063,"l":137.0360146866,"c":137.3437619222,"v":307533.8149792759,"t":1705795200}
+{"o":137.3437619222,"h":137.9976815767,"l":137.1622259845,"c":137.4245760666,"v":238625.2997780345,"t":1705798800}
+{"o":137.4245760666,"h":138.4840044479,"l":137.4245760666,"c":138.3111955933,"v":208407.3201634477,"t":1705802400}
+{"o":138.3111955933,"h":139.1110227967,"l":138.0739920077,"c":138.4773855327,"v":211433.5781866615,"t":1705806000}
+{"o":138.4773855327,"h":138.7692541644,"l":137.7311098072,"c":137.9045733792,"v":189790.5068294067,"t":1705809600}
+{"o":137.9045733792,"h":138.0733462996,"l":137.3699649257,"c":137.5204914057,"v":185440.390921279,"t":1705813200}
+{"o":137.5204914057,"h":137.5885594994,"l":136.9321553461,"c":137.0809753946,"v":184859.5549046485,"t":1705816800}
+{"o":137.0809753946,"h":137.9591830369,"l":136.9323751013,"c":137.776105207,"v":177106.8190823173,"t":1705820400}
+{"o":137.776105207,"h":138.5159868106,"l":137.4409380538,"c":137.9469345856,"v":225156.0200987856,"t":1705824000}
+{"o":137.9469345856,"h":139.1798692941,"l":137.9469345856,"c":139.1798692941,"v":188111.8650196293,"t":1705827600}
+{"o":139.1798692941,"h":140.0780260022,"l":138.6466598676,"c":139.5574904004,"v":200854.9519941355,"t":1705831200}
+{"o":139.5574904004,"h":139.80489176,"l":138.4783173172,"c":138.9791497768,"v":168818.2501440408,"t":1705834800}
+{"o":138.9791497768,"h":139.6427495606,"l":138.8430432455,"c":138.9143084914,"v":175750.985017256,"t":1705838400}
+{"o":138.9143084914,"h":139.4875763255,"l":138.6060855943,"c":139.4351270024,"v":262637.9927901282,"t":1705842000}
+{"o":139.4351270024,"h":139.7516435163,"l":138.9215400473,"c":139.3134850688,"v":198234.8655934791,"t":1705845600}
+{"o":139.3134850688,"h":139.5525086822,"l":137.290485808,"c":138.0027550799,"v":331839.9507594432,"t":1705849200}
+{"o":138.0027550799,"h":138.1238434012,"l":136.8281643807,"c":137.7854674351,"v":257451.4784899899,"t":1705852800}
+{"o":137.7854674351,"h":138.189177924,"l":137.4343729773,"c":137.8693348822,"v":202281.4045710399,"t":1705856400}
+{"o":137.8693348822,"h":138.5772910644,"l":137.6096979485,"c":138.3196532253,"v":209333.0892822966,"t":1705860000}
+{"o":138.3196532253,"h":138.420103826,"l":137.5868124188,"c":137.9547897114,"v":224018.0946285589,"t":1705863600}
+{"o":137.9547897114,"h":138.0071447387,"l":136.8317611812,"c":137.0345311429,"v":254750.6463934039,"t":1705867200}
+{"o":137.0345311429,"h":138.3214297643,"l":136.930703144,"c":138.1238271224,"v":311857.7013357276,"t":1705870800}
+{"o":138.1238271224,"h":138.3020499466,"l":136.2349303108,"c":136.5651729589,"v":252289.6717108463,"t":1705874400}
+{"o":136.5651729589,"h":136.8612444817,"l":135.4408393059,"c":135.9102025435,"v":241595.2767148274,"t":1705878000}
+{"o":135.9102025435,"h":137.0928405101,"l":135.1796725824,"c":136.367619344,"v":241996.2375600052,"t":1705881600}
+{"o":136.367619344,"h":137.0431425677,"l":134.2112443813,"c":134.5129428914,"v":308799.8277191842,"t":1705885200}
+{"o":134.5129428914,"h":135.1211079581,"l":132.8906607419,"c":133.2519685407,"v":277726.114605101,"t":1705888800}
+{"o":133.2519685407,"h":133.7015360924,"l":131.6913792442,"c":133.1762757879,"v":297783.4980060665,"t":1705892400}
+{"o":133.1762757879,"h":133.3996684349,"l":131.2725979263,"c":132.1147025151,"v":228557.2315201907,"t":1705896000}
+{"o":132.1147025151,"h":134.3759210351,"l":131.5408518651,"c":134.1133268957,"v":207967.3050892014,"t":1705899600}
+{"o":134.1133268957,"h":134.414420026,"l":133.4334034931,"c":133.896177913,"v":152702.9590792782,"t":1705903200}
+{"o":133.896177913,"h":133.99146662,"l":132.5847071133,"c":132.954269395,"v":164644.7423824537,"t":1705906800}
+{"o":132.954269395,"h":133.0030497318,"l":130.4587441831,"c":131.2756426421,"v":255014.1382768644,"t":1705910400}
+{"o":131.2756426421,"h":132.4157687057,"l":129.8688172836,"c":130.3529630521,"v":254119.1848497469,"t":1705914000}
+{"o":130.3529630521,"h":131.4172255766,"l":128.7370437619,"c":130.7069870658,"v":350972.4405614432,"t":1705917600}
+{"o":130.7069870658,"h":132.4526915419,"l":130.4945344151,"c":131.7117751534,"v":223357.5886435605,"t":1705921200}
+{"o":131.7117751534,"h":132.34499969,"l":130.5185856942,"c":132.2620202016,"v":217907.0302994636,"t":1705924800}
+{"o":132.2620202016,"h":134.955253185,"l":131.8876575824,"c":132.2207150614,"v":279038.7905332151,"t":1705928400}
+{"o":132.2207150614,"h":132.3086403074,"l":129.0040812973,"c":130.2848398663,"v":337080.7408718414,"t":1705932000}
+{"o":130.2848398663,"h":130.5908333135,"l":127.401125731,"c":129.9954691832,"v":461359.032850143,"t":1705935600}
+{"o":129.9954691832,"h":130.8827190985,"l":127.4707487769,"c":128.1757836355,"v":368363.686660344,"t":1705939200}
+{"o":128.1757836355,"h":130.2029393428,"l":127.803783458,"c":129.3433961361,"v":341028.9048776141,"t":1705942800}
+{"o":129.3433961361,"h":130.0346030485,"l":126.2453917738,"c":128.1934268987,"v":414220.9612478925,"t":1705946400}
+{"o":128.1934268987,"h":129.4530120136,"l":122.4332561573,"c":124.7732263405,"v":807953.4661790305,"t":1705950000}
+{"o":124.7732263405,"h":129.8094598365,"l":124.5037651152,"c":127.799636443,"v":466378.4075203339,"t":1705953600}
+{"o":127.799636443,"h":127.8205023466,"l":125.4312538764,"c":126.1008062537,"v":316461.4221930639,"t":1705957200}
+{"o":126.1008062537,"h":127.0129112834,"l":124.5881396332,"c":125.1734793781,"v":318727.798532963,"t":1705960800}
+{"o":125.1734793781,"h":125.9201991061,"l":122.7010442876,"c":124.9455189404,"v":326648.1865281239,"t":1705964400}
+{"o":124.9455189404,"h":126.7953976284,"l":124.3970798463,"c":126.2788114301,"v":336944.2653663297,"t":1705968000}
+{"o":126.2788114301,"h":126.5977492396,"l":124.74289018,"c":125.6334921879,"v":232970.1472077874,"t":1705971600}
+{"o":125.6334921879,"h":127.5000509851,"l":125.4600388208,"c":127.5000509851,"v":217078.3188461552,"t":1705975200}
+{"o":127.5000509851,"h":128.1939816652,"l":126.5878631147,"c":127.0071871218,"v":219838.8015526459,"t":1705978800}
+{"o":127.0071871218,"h":128.2231131213,"l":127.0071871218,"c":127.3293632294,"v":213159.1981478234,"t":1705982400}
+{"o":127.3293632294,"h":127.8061320067,"l":126.9697280534,"c":127.4405727873,"v":238880.4487802,"t":1705986000}
+{"o":127.4405727873,"h":127.4405727873,"l":126.1674167507,"c":126.2841217582,"v":206169.271969889,"t":1705989600}
+{"o":126.2841217582,"h":126.4971227114,"l":122.6345757442,"c":123.4408807983,"v":247543.5933952741,"t":1705993200}
+{"o":123.4408807983,"h":124.4009354567,"l":120.3196754217,"c":120.7160795031,"v":440861.9965481496,"t":1705996800}
+{"o":120.7160795031,"h":121.5151024656,"l":111.4254052437,"c":119.7629852331,"v":529510.534860884,"t":1706000400}
+{"o":119.7629852331,"h":121.8410350435,"l":118.1984618245,"c":118.5017220577,"v":304212.2221315412,"t":1706004000}
+{"o":118.5017220577,"h":119.9426342348,"l":117.7877587619,"c":119.5117334008,"v":396239.4981164921,"t":1706007600}
+{"o":119.5117334008,"h":121.1166345667,"l":117.8049031745,"c":119.7025124004,"v":390611.3120016439,"t":1706011200}
+{"o":119.7025124004,"h":120.2611830725,"l":117.9766083665,"c":118.4193961535,"v":284035.3716987598,"t":1706014800}
+{"o":118.4193961535,"h":121.0609921111,"l":116.8514383027,"c":120.8728254105,"v":518130.8632453553,"t":1706018400}
+{"o":120.8728254105,"h":124.1584450277,"l":118.3952262308,"c":123.3330883431,"v":591443.9809987654,"t":1706022000}
+{"o":123.3330883431,"h":124.4118680039,"l":121.6377489221,"c":124.067307677,"v":381829.7077299063,"t":1706025600}
+{"o":124.067307677,"h":124.9681240883,"l":122.7140907653,"c":123.0676867581,"v":417837.2510742793,"t":1706029200}
+{"o":123.0676867581,"h":124.6434099915,"l":119.3545390866,"c":121.2744539246,"v":355956.284013403,"t":1706032800}
+{"o":121.2744539246,"h":122.0136951296,"l":120.5938385145,"c":120.6427741906,"v":279506.6841683209,"t":1706036400}
+{"o":120.6427741906,"h":122.5244799869,"l":120.5014421994,"c":121.2680202119,"v":256928.848422213,"t":1706040000}
+{"o":121.2680202119,"h":121.8526799101,"l":119.9174660953,"c":120.7899405585,"v":268691.7072033031,"t":1706043600}
+{"o":120.7899405585,"h":123.7055348004,"l":120.6746855844,"c":123.3376762312,"v":255322.7026593556,"t":1706047200}
+{"o":123.3376762312,"h":126.3907773618,"l":123.1216491452,"c":125.7962722929,"v":333673.3103836084,"t":1706050800}
+{"o":125.7962722929,"h":127.9508155718,"l":124.6955860051,"c":127.4999265835,"v":420160.9387815428,"t":1706054400}
+{"o":127.4999265835,"h":127.9377604046,"l":125.0766854834,"c":125.160668107,"v":282904.9369099195,"t":1706058000}
+{"o":125.160668107,"h":126.8147615849,"l":124.9394714318,"c":125.9168436619,"v":263874.6984074236,"t":1706061600}
+{"o":125.9168436619,"h":126.1270566613,"l":124.4006742919,"c":124.592559617,"v":387830.7898023695,"t":1706065200}
+{"o":124.592559617,"h":125.6041537629,"l":124.2857264235,"c":124.7336315126,"v":262759.4951553083,"t":1706068800}
+{"o":124.7336315126,"h":126.6637537334,"l":124.673855043,"c":126.4717594028,"v":236965.5857516947,"t":1706072400}
+{"o":126.4717594028,"h":127.2346185795,"l":125.1541712101,"c":127.102176147,"v":211750.8235362298,"t":1706076000}
+{"o":127.102176147,"h":129.490182343,"l":126.631801613,"c":128.4689185892,"v":245781.5030677108,"t":1706079600}
+{"o":128.4689185892,"h":130.3375228203,"l":128.1237447205,"c":129.1519898572,"v":245047.5782654047,"t":1706083200}
+{"o":129.1519898572,"h":130.0466583842,"l":128.5083314573,"c":129.3363538549,"v":227355.8417612196,"t":1706086800}
+{"o":129.3363538549,"h":132.0441573374,"l":129.0483089993,"c":130.9704576296,"v":263884.4661462305,"t":1706090400}
+{"o":130.9704576296,"h":131.2141935263,"l":129.306601673,"c":130.1352915798,"v":204428.175827826,"t":1706094000}
+{"o":130.1352915798,"h":131.2381262282,"l":129.2211006201,"c":129.2406104738,"v":263184.7925965864,"t":1706097600}
+{"o":129.2406104738,"h":129.6610502968,"l":127.6413581092,"c":128.3176263429,"v":270839.4556080387,"t":1706101200}
+{"o":128.3176263429,"h":130.0289327761,"l":127.0260023817,"c":128.2012776463,"v":360208.5390298822,"t":1706104800}
+{"o":128.2012776463,"h":130.3479514378,"l":127.4054771635,"c":129.7784495864,"v":295960.4495923689,"t":1706108400}
+{"o":129.7784495864,"h":131.042646022,"l":128.7435095756,"c":130.9236959043,"v":337484.4487795295,"t":1706112000}
+{"o":130.9236959043,"h":130.9533429016,"l":129.7457095708,"c":130.0714167779,"v":277511.4685282062,"t":1706115600}
+{"o":130.0714167779,"h":130.0714167779,"l":127.7011626343,"c":128.6344117263,"v":287963.4430226443,"t":1706119200}
+{"o":128.6344117263,"h":129.1069195844,"l":128.0533413925,"c":128.9029045936,"v":233857.2255425061,"t":1706122800}
+{"o":128.9029045936,"h":130.3501678793,"l":128.1622478174,"c":128.3830906292,"v":320899.2980681771,"t":1706126400}
+{"o":128.3830906292,"h":129.582350892,"l":128.2008623656,"c":129.0660543957,"v":275524.3858058434,"t":1706130000}
+{"o":129.0660543957,"h":131.0897024353,"l":128.765975633,"c":130.5435589599,"v":262366.2147366134,"t":1706133600}
+{"o":130.5435589599,"h":133.3666526907,"l":130.3998330315,"c":132.4523031014,"v":330304.803970733,"t":1706137200}
+{"o":132.4523031014,"h":133.6749830531,"l":131.9789594562,"c":133.5260231579,"v":331687.8954484567,"t":1706140800}
+{"o":133.5260231579,"h":133.5279705519,"l":130.8815517354,"c":131.1348623328,"v":239692.227639586,"t":1706144400}
+{"o":131.1348623328,"h":132.331356471,"l":130.9071453657,"c":131.2614151229,"v":224385.9143288191,"t":1706148000}
+{"o":131.2614151229,"h":132.2923127537,"l":130.9285009602,"c":131.7863323605,"v":199461.253998353,"t":1706151600}
+{"o":131.7863323605,"h":132.2093015988,"l":130.2227476823,"c":130.8522883144,"v":237218.567150234,"t":1706155200}
+{"o":130.8522883144,"h":130.8522883144,"l":129.4314719824,"c":129.9842297425,"v":228625.45140655,"t":1706158800}
+{"o":129.9842297425,"h":132.1930916344,"l":129.7837136595,"c":131.8928868184,"v":210833.3120833796,"t":1706162400}
+{"o":131.8928868184,"h":131.9760105862,"l":131.0001220352,"c":131.5614172213,"v":194585.2590898973,"t":1706166000}
+{"o":131.5614172213,"h":131.91870081,"l":130.7158766198,"c":130.8280615152,"v":199831.3126490663,"t":1706169600}
+{"o":130.8280615152,"h":131.4546905148,"l":129.9502453438,"c":130.0628587658,"v":156022.1515487718,"t":1706173200}
+{"o":130.0628587658,"h":131.383781711,"l":129.15750869,"c":131.3533304469,"v":177441.326938128,"t":1706176800}
+{"o":131.3533304469,"h":133.2311820436,"l":130.7624174764,"c":132.7035310282,"v":231481.6568994921,"t":1706180400}
+{"o":132.7035310282,"h":133.2710700517,"l":129.1641985217,"c":129.9025163921,"v":251014.3136552079,"t":1706184000}
+{"o":129.9025163921,"h":130.3279447746,"l":129.0030218585,"c":129.9750730652,"v":227272.5553850816,"t":1706187600}
+{"o":129.9750730652,"h":132.0053922243,"l":129.4792064788,"c":131.5224958121,"v":264707.1927832011,"t":1706191200}
+{"o":131.5224958121,"h":131.5294864165,"l":128.1470089786,"c":128.8908056034,"v":362943.5171495305,"t":1706194800}
+{"o":128.8908056034,"h":129.5572564668,"l":127.8049649293,"c":127.9524398843,"v":298159.7315625844,"t":1706198400}
+{"o":127.9524398843,"h":128.8307981289,"l":126.9518497202,"c":128.3909560977,"v":310355.9968481839,"t":1706202000}
+{"o":128.3909560977,"h":130.7915656724,"l":128.3909560977,"c":129.194657911,"v":344222.0638135574,"t":1706205600}
+{"o":129.194657911,"h":131.5959617815,"l":128.8925628652,"c":130.9925234284,"v":299028.2381952726,"t":1706209200}
+{"o":130.9925234284,"h":131.0304580449,"l":129.1035663729,"c":129.789976042,"v":280271.6233206333,"t":1706212800}
+{"o":129.789976042,"h":130.503856424,"l":129.2481491621,"c":129.9241109788,"v":297998.4145733067,"t":1706216400}
+{"o":129.9241109788,"h":130.5116159778,"l":128.9607099849,"c":130.1582883195,"v":219314.4612004179,"t":1706220000}
+{"o":130.1582883195,"h":130.6299496762,"l":129.1910078494,"c":129.5124676424,"v":224851.5753566938,"t":1706223600}
+{"o":129.5124676424,"h":130.6178273137,"l":128.6168465411,"c":129.7897403359,"v":229053.0409519527,"t":1706227200}
+{"o":129.7897403359,"h":129.7897403359,"l":128.3054901613,"c":128.8808296193,"v":243865.1723902077,"t":1706230800}
+{"o":128.8808296193,"h":131.5177166921,"l":128.7561082475,"c":131.2884189796,"v":232788.3867054565,"t":1706234400}
+{"o":131.2884189796,"h":131.6092032173,"l":130.5951356974,"c":131.173939078,"v":185071.1289614498,"t":1706238000}
+{"o":131.173939078,"h":131.9528021108,"l":130.935371052,"c":131.1539549696,"v":186956.5081766846,"t":1706241600}
+{"o":131.1539549696,"h":131.2827702506,"l":130.469118779,"c":130.7895413797,"v":198907.2304875743,"t":1706245200}
+{"o":130.7895413797,"h":131.3919630605,"l":130.0156924404,"c":130.2425448686,"v":203478.9174491156,"t":1706248800}
+{"o":130.2425448686,"h":130.5138374696,"l":129.4423797483,"c":129.858451264,"v":245800.2428965379,"t":1706252400}
+{"o":129.858451264,"h":131.4189802314,"l":129.858451264,"c":130.8713227756,"v":214901.2731571564,"t":1706256000}
+{"o":130.8713227756,"h":132.3122919746,"l":130.4400456635,"c":130.5690252929,"v":178854.2983952275,"t":1706259600}
+{"o":130.5690252929,"h":135.3435750145,"l":130.3141665013,"c":134.9385774146,"v":258530.0575342709,"t":1706263200}
+{"o":134.9385774146,"h":137.7432173236,"l":134.9385774146,"c":137.0931905237,"v":341291.8071097328,"t":1706266800}
+{"o":137.0931905237,"h":137.5143882977,"l":134.9559082488,"c":135.2789649501,"v":271319.6936317842,"t":1706270400}
+{"o":135.2789649501,"h":136.2735083842,"l":134.469829921,"c":134.8102443388,"v":219780.9365314799,"t":1706274000}
+{"o":134.8102443388,"h":137.2047417927,"l":134.7250944135,"c":137.085402326,"v":306024.8129754285,"t":1706277600}
+{"o":137.085402326,"h":138.076848726,"l":135.7157313373,"c":137.6961381556,"v":463402.3542244172,"t":1706281200}
+{"o":137.6961381556,"h":140.126083209,"l":137.5011189098,"c":138.9339420299,"v":520444.8469809402,"t":1706284800}
+{"o":138.9339420299,"h":139.4190400611,"l":137.9937192883,"c":139.0978454273,"v":330575.6065240388,"t":1706288400}
+{"o":139.0978454273,"h":139.7907031538,"l":138.1627630269,"c":139.0264042136,"v":289713.2601399751,"t":1706292000}
+{"o":139.0264042136,"h":139.1017401375,"l":138.0331759977,"c":138.5920432853,"v":285520.5888439463,"t":1706295600}
+{"o":138.5920432853,"h":139.7883821006,"l":137.2963657912,"c":137.5641602702,"v":320940.7682839211,"t":1706299200}
+{"o":137.5641602702,"h":138.1408941161,"l":136.8001515322,"c":137.714768984,"v":289305.8689534924,"t":1706302800}
+{"o":137.714768984,"h":138.1833574585,"l":136.7960829405,"c":137.8494042743,"v":317477.0466399426,"t":1706306400}
+{"o":137.8494042743,"h":138.0953307792,"l":137.0978782523,"c":137.6404772527,"v":296743.8785941057,"t":1706310000}
+{"o":137.6404772527,"h":138.7653239202,"l":137.3627077209,"c":138.5642084412,"v":254906.411708086,"t":1706313600}
+{"o":138.5642084412,"h":139.8811247115,"l":137.7750852627,"c":138.4054719497,"v":262113.9282315377,"t":1706317200}
+{"o":138.4054719497,"h":139.6655676158,"l":138.2387738402,"c":138.92109946,"v":214566.1941857884,"t":1706320800}
+{"o":138.92109946,"h":139.1762507846,"l":138.1676922086,"c":138.4012063895,"v":252010.333861597,"t":1706324400}
+{"o":138.4012063895,"h":138.5096662668,"l":137.7929152125,"c":138.2836168149,"v":230041.6253728893,"t":1706328000}
+{"o":138.2836168149,"h":138.2972098113,"l":136.3799570833,"c":136.5897577414,"v":234818.2619525699,"t":1706331600}
+{"o":136.5897577414,"h":137.0724901845,"l":135.9718834846,"c":136.3688401911,"v":227970.267457711,"t":1706335200}
+{"o":136.3688401911,"h":136.6900452147,"l":135.4328161162,"c":136.1091768838,"v":238680.7697036903,"t":1706338800}
+{"o":136.1091768838,"h":136.4308623354,"l":135.3569791429,"c":135.5534103979,"v":165532.7080994356,"t":1706342400}
+{"o":135.5534103979,"h":137.47929063,"l":135.2596222548,"c":137.0221222983,"v":190195.2596637416,"t":1706346000}
+{"o":137.0221222983,"h":137.6925246612,"l":136.8841198115,"c":137.1942657757,"v":156267.5804872897,"t":1706349600}
+{"o":137.1942657757,"h":137.4326378233,"l":136.915163993,"c":137.3564874348,"v":206901.5677458353,"t":1706353200}
+{"o":137.3564874348,"h":137.6661168756,"l":136.8003764575,"c":137.4896985307,"v":149130.3652870141,"t":1706356800}
+{"o":137.4896985307,"h":138.1342223856,"l":137.0961809332,"c":137.5479293049,"v":181940.7564645502,"t":1706360400}
+{"o":137.5479293049,"h":139.1000487116,"l":137.3453511141,"c":138.2694363177,"v":257293.7774717646,"t":1706364000}
+{"o":138.2694363177,"h":138.810323176,"l":138.0120263085,"c":138.4288311495,"v":219745.0211975507,"t":1706367600}
+{"o":138.4288311495,"h":139.4166994854,"l":137.6216650529,"c":137.8238738288,"v":226538.381844326,"t":1706371200}
+{"o":137.8238738288,"h":138.5160627052,"l":137.689282507,"c":138.1944827376,"v":185154.1463673618,"t":1706374800}
+{"o":138.1944827376,"h":139.2091791725,"l":138.0577476237,"c":138.6024676816,"v":186816.5274525805,"t":1706378400}
+{"o":138.6024676816,"h":139.3894262963,"l":138.4978888266,"c":138.9072564892,"v":179514.2419817037,"t":1706382000}
+{"o":138.9072564892,"h":139.356650764,"l":138.6444072608,"c":139.236919635,"v":191861.8347494392,"t":1706385600}
+{"o":139.236919635,"h":139.8797576235,"l":138.8251058458,"c":139.5669639046,"v":215504.5567493171,"t":1706389200}
+{"o":139.5669639046,"h":139.8628142497,"l":139.0036204674,"c":139.8628142497,"v":206053.0514461066,"t":1706392800}
+{"o":139.8628142497,"h":141.0343614439,"l":139.5804955346,"c":140.7496968091,"v":216208.6305030809,"t":1706396400}
+{"o":140.7496968091,"h":140.9673598067,"l":139.4235633062,"c":139.9795707739,"v":210173.6780605355,"t":1706400000}
+{"o":139.9795707739,"h":141.7600045577,"l":139.8789633584,"c":140.3463445286,"v":254048.8194670134,"t":1706403600}
+{"o":140.3463445286,"h":141.0979634336,"l":140.053057201,"c":140.7359861503,"v":242062.8824456449,"t":1706407200}
+{"o":140.7359861503,"h":144.3359040189,"l":140.5903926772,"c":144.1992793339,"v":298408.7524776714,"t":1706410800}
+{"o":144.1992793339,"h":145.1724268269,"l":143.8936446515,"c":144.7489604825,"v":343572.0078365335,"t":1706414400}
+{"o":144.7489604825,"h":144.9036211223,"l":142.6960348397,"c":143.5229088178,"v":272705.3133111864,"t":1706418000}
+{"o":143.5229088178,"h":143.6933220554,"l":142.1641489031,"c":142.6858511603,"v":221171.1193116657,"t":1706421600}
+{"o":142.6858511603,"h":143.4083431156,"l":142.5150346749,"c":142.9570186182,"v":187603.6530837957,"t":1706425200}
+{"o":142.9570186182,"h":144.9204046941,"l":142.6569987761,"c":143.9970107037,"v":201122.699443558,"t":1706428800}
+{"o":143.9970107037,"h":146.2520737437,"l":143.9715576926,"c":145.0825367059,"v":232914.7238504553,"t":1706432400}
+{"o":145.0825367059,"h":148.4846073736,"l":145.071025622,"c":147.6154745039,"v":295820.4260756591,"t":1706436000}
+{"o":147.6154745039,"h":148.0509892386,"l":145.6586023052,"c":146.8831874732,"v":259068.3063265992,"t":1706439600}
+{"o":146.8831874732,"h":146.9131184227,"l":144.5833948799,"c":146.0949694144,"v":350154.1559870499,"t":1706443200}
+{"o":146.0949694144,"h":147.1237506417,"l":145.2349692278,"c":145.5865985963,"v":333807.9002928157,"t":1706446800}
+{"o":145.5865985963,"h":146.6679631147,"l":144.3744116486,"c":144.4839847967,"v":309010.3583798098,"t":1706450400}
+{"o":144.4839847967,"h":146.1722242248,"l":144.3941274308,"c":144.995796519,"v":353937.9225304053,"t":1706454000}
+{"o":144.995796519,"h":146.102102258,"l":144.8037645598,"c":145.5763777996,"v":265639.342789026,"t":1706457600}
+{"o":145.5763777996,"h":145.5763777996,"l":143.0423351972,"c":143.5139533013,"v":309089.9160432533,"t":1706461200}
+{"o":143.5139533013,"h":143.633333802,"l":141.9436763503,"c":142.2469873984,"v":321149.6322977619,"t":1706464800}
+{"o":142.2469873984,"h":143.235672074,"l":138.4522019289,"c":141.1260422788,"v":392681.6819933996,"t":1706468400}
+{"o":141.1260422788,"h":142.7286460449,"l":139.5889196879,"c":142.3082394041,"v":393720.9787321934,"t":1706472000}
+{"o":142.3082394041,"h":143.7176732917,"l":141.7026936803,"c":143.204928711,"v":310473.6968104217,"t":1706475600}
+{"o":143.204928711,"h":143.3931633028,"l":141.3842767851,"c":141.5047419308,"v":329109.6358879216,"t":1706479200}
+{"o":141.5047419308,"h":143.7966878391,"l":141.055645795,"c":143.5370871834,"v":364816.815998546,"t":1706482800}
+{"o":143.5370871834,"h":143.5370871834,"l":143.5370871834,"c":143.5370871834,"v":312110.0354468178,"t":1706486400}
+{"o":143.5370871834,"h":145.1528355498,"l":142.6556230454,"c":144.655905733,"v":320311.8220123854,"t":1706490000}
+{"o":144.655905733,"h":145.7575048106,"l":143.9607536119,"c":144.9244283505,"v":320068.9487180941,"t":1706493600}
+{"o":144.9244283505,"h":147.7500758381,"l":144.6475412832,"c":146.0614249063,"v":325715.3293851639,"t":1706497200}
+{"o":146.0614249063,"h":146.2051397394,"l":144.6813453395,"c":144.9567305836,"v":292746.0453453579,"t":1706500800}
+{"o":144.9567305836,"h":145.5585172722,"l":143.580094371,"c":143.8153984077,"v":241192.3371965928,"t":1706504400}
+{"o":143.8153984077,"h":145.4891626332,"l":143.7685471805,"c":145.1426909454,"v":225358.3721102527,"t":1706508000}
+{"o":145.1426909454,"h":145.9165471441,"l":144.1371660749,"c":144.3226178933,"v":212205.1517328958,"t":1706511600}
+{"o":144.3226178933,"h":145.2348432685,"l":143.6532248916,"c":144.8200779281,"v":244669.5976125084,"t":1706515200}
+{"o":144.8200779281,"h":145.6157459654,"l":143.7864905309,"c":145.1480631047,"v":223302.7700466166,"t":1706518800}
+{"o":145.1480631047,"h":146.1378825313,"l":144.5147288547,"c":145.8284635361,"v":172424.3807781641,"t":1706522400}
+{"o":145.8284635361,"h":146.1986749698,"l":144.843035974,"c":145.4074042768,"v":236847.7769867895,"t":1706526000}
+{"o":145.4074042768,"h":146.1357800541,"l":144.1065442697,"c":144.8122219162,"v":272740.1782446905,"t":1706529600}
+{"o":144.8122219162,"h":144.8122219162,"l":142.9966203498,"c":143.5599357449,"v":404283.7336199602,"t":1706533200}
+{"o":143.5599357449,"h":144.7191185977,"l":142.5841384905,"c":143.2686420214,"v":372686.5619870257,"t":1706536800}
+{"o":143.2686420214,"h":145.2995262672,"l":142.9206087093,"c":145.2300536467,"v":241912.6273042098,"t":1706540400}
+{"o":145.2300536467,"h":151.9190612798,"l":145.2300536467,"c":150.7875510698,"v":442186.3100214779,"t":1706544000}
+{"o":150.7875510698,"h":151.6430206582,"l":149.6243810171,"c":150.0163211023,"v":341736.8506288078,"t":1706547600}
+{"o":150.0163211023,"h":150.7523572169,"l":148.7336048797,"c":149.4608797045,"v":294611.2314463921,"t":1706551200}
+{"o":149.4608797045,"h":150.8245797167,"l":149.4205563462,"c":150.0824464841,"v":222930.6947991944,"t":1706554800}
+{"o":150.0824464841,"h":151.4162118563,"l":150.0084598772,"c":151.1283852753,"v":202200.947100598,"t":1706558400}
+{"o":151.1283852753,"h":151.5500808479,"l":150.8775327115,"c":150.8977816215,"v":200285.6746712177,"t":1706562000}
+{"o":150.8977816215,"h":151.5326546708,"l":150.2916800171,"c":150.7082851011,"v":211062.4364709613,"t":1706565600}
+{"o":150.7082851011,"h":152.1345952003,"l":150.2520263149,"c":151.766627799,"v":256377.0252416792,"t":1706569200}
+{"o":151.766627799,"h":152.2440502199,"l":150.7325744683,"c":150.8525505521,"v":228024.3000261401,"t":1706572800}
+{"o":150.8525505521,"h":153.6870528101,"l":150.6932529778,"c":153.4279854539,"v":295206.2181982913,"t":1706576400}
+{"o":153.4279854539,"h":154.8888505582,"l":152.7234386841,"c":153.942126447,"v":259843.3161165785,"t":1706580000}
+{"o":153.942126447,"h":154.8363413834,"l":152.2314887714,"c":152.4402165559,"v":266079.9075624443,"t":1706583600}
+{"o":152.4402165559,"h":152.8382493915,"l":151.3999461259,"c":152.5238120305,"v":183439.2006073513,"t":1706587200}
+{"o":152.5238120305,"h":153.7842742387,"l":151.949634794,"c":153.2943194646,"v":204928.9994471705,"t":1706590800}
+{"o":153.2943194646,"h":154.1566430784,"l":152.554474476,"c":154.1226497759,"v":217953.0151665129,"t":1706594400}
+{"o":154.1226497759,"h":154.3002612342,"l":153.4026856807,"c":153.5103674336,"v":178572.9104460778,"t":1706598000}
+{"o":153.5103674336,"h":155.1826827538,"l":152.8645968358,"c":154.3348061912,"v":213211.8819641605,"t":1706601600}
+{"o":154.3348061912,"h":155.2158460094,"l":153.7593069392,"c":154.3802126267,"v":177326.0090938208,"t":1706605200}
+{"o":154.3802126267,"h":155.8864556209,"l":153.7398269476,"c":155.4420412148,"v":173736.0399641348,"t":1706608800}
+{"o":155.4420412148,"h":158.6788600536,"l":155.4420412148,"c":158.2244126357,"v":265946.3301317532,"t":1706612400}
+{"o":158.2244126357,"h":158.6606409957,"l":155.3704031113,"c":156.1932423381,"v":327550.3453648089,"t":1706616000}
+{"o":156.1932423381,"h":157.2172618003,"l":154.56501111,"c":155.8121083658,"v":308784.3387471742,"t":1706619600}
+{"o":155.8121083658,"h":157.8919184012,"l":154.6960405526,"c":157.3042112637,"v":295723.3752845299,"t":1706623200}
+{"o":157.3042112637,"h":158.855678155,"l":156.1400536758,"c":156.4383299479,"v":398237.9420813041,"t":1706626800}
+{"o":156.4383299479,"h":156.6092661235,"l":154.1863157576,"c":155.8728310119,"v":337850.6272740231,"t":1706630400}
+{"o":155.8728310119,"h":157.2721588574,"l":155.6257433782,"c":156.4295648561,"v":280545.0579689402,"t":1706634000}
+{"o":156.4295648561,"h":157.1986884681,"l":155.0606538701,"c":156.7910025762,"v":273113.4454620202,"t":1706637600}
+{"o":156.7910025762,"h":157.6468788278,"l":156.4474802858,"c":157.1426272438,"v":181956.2243542099,"t":1706641200}
diff --git a/So11111111111111111111111111111111111111112_5DQSDg6SGkbsbykq4mQstpcL4d5raEHc6rY7LgBwpump.json b/So11111111111111111111111111111111111111112_5DQSDg6SGkbsbykq4mQstpcL4d5raEHc6rY7LgBwpump.json
new file mode 100644
index 0000000000000000000000000000000000000000..0a263c69b0632d2c4295030df9c795b0e1fffffe
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_5DQSDg6SGkbsbykq4mQstpcL4d5raEHc6rY7LgBwpump.json
@@ -0,0 +1,188 @@
+{"o":0.0000000306,"h":0.0000000414,"l":0.00000003,"c":0.0000000303,"v":769035138.2847331762,"t":1734771600}
+{"o":0.0000000303,"h":0.0000000305,"l":0.0000000286,"c":0.0000000288,"v":42985296.8683760017,"t":1734775200}
+{"o":0.0000000288,"h":0.0000000291,"l":0.0000000288,"c":0.000000029,"v":0.0,"t":1734778800}
+{"o":0.000000029,"h":0.00000003,"l":0.000000029,"c":0.0000000299,"v":0.0,"t":1734782400}
+{"o":0.0000000299,"h":0.0000000305,"l":0.0000000297,"c":0.0000000301,"v":0.0,"t":1734786000}
+{"o":0.0000000301,"h":0.0000000305,"l":0.0000000298,"c":0.0000000304,"v":0.0,"t":1734789600}
+{"o":0.0000000304,"h":0.0000000305,"l":0.0000000299,"c":0.00000003,"v":0.0,"t":1734793200}
+{"o":0.00000003,"h":0.0000000306,"l":0.0000000299,"c":0.0000000304,"v":0.0,"t":1734796800}
+{"o":0.0000000304,"h":0.000000031,"l":0.0000000302,"c":0.0000000304,"v":0.0,"t":1734800400}
+{"o":0.0000000304,"h":0.0000000312,"l":0.0000000302,"c":0.0000000307,"v":0.0,"t":1734804000}
+{"o":0.0000000307,"h":0.0000000314,"l":0.0000000307,"c":0.0000000308,"v":0.0,"t":1734807600}
+{"o":0.0000000308,"h":0.0000000311,"l":0.0000000305,"c":0.0000000308,"v":0.0,"t":1734811200}
+{"o":0.0000000308,"h":0.0000066351,"l":0.000000028,"c":0.000004901,"v":10611563483.21235466,"t":1734814800}
+{"o":0.000004901,"h":0.0000138671,"l":0.0000019391,"c":0.0000073687,"v":4897005352.3886814117,"t":1734818400}
+{"o":0.0000073687,"h":0.0000154576,"l":0.0000043482,"c":0.0000064302,"v":1903223706.5383574963,"t":1734822000}
+{"o":0.0000064302,"h":0.0000103495,"l":0.000002998,"c":0.0000053367,"v":2270159576.6186008453,"t":1734825600}
+{"o":0.0000053367,"h":0.0000164728,"l":0.0000036431,"c":0.0000104798,"v":1226417341.065788269,"t":1734829200}
+{"o":0.0000104798,"h":0.0000127483,"l":0.0000069629,"c":0.0000113722,"v":708363709.9430556297,"t":1734832800}
+{"o":0.0000113722,"h":0.0000478195,"l":0.0000112521,"c":0.0000401321,"v":1181995909.7308914661,"t":1734836400}
+{"o":0.0000401321,"h":0.0001185916,"l":0.0000358229,"c":0.0000746404,"v":1272967605.7111399174,"t":1734840000}
+{"o":0.0000746404,"h":0.0000889419,"l":0.0000387536,"c":0.0000565769,"v":841725023.0781433582,"t":1734843600}
+{"o":0.0000565769,"h":0.0000745025,"l":0.0000344008,"c":0.0000377325,"v":468620072.2587224245,"t":1734847200}
+{"o":0.0000377325,"h":0.0000410567,"l":0.0000215057,"c":0.0000326445,"v":754161029.5375455618,"t":1734850800}
+{"o":0.0000326445,"h":0.0000497263,"l":0.000027861,"c":0.0000369342,"v":350370762.0440220833,"t":1734854400}
+{"o":0.0000369342,"h":0.0000579421,"l":0.0000362504,"c":0.0000563139,"v":256214076.4876900315,"t":1734858000}
+{"o":0.0000563139,"h":0.0000654085,"l":0.000044045,"c":0.0000467805,"v":202898793.6349101067,"t":1734861600}
+{"o":0.0000467805,"h":0.0000511936,"l":0.0000307622,"c":0.0000361644,"v":291332020.9690312743,"t":1734865200}
+{"o":0.0000361644,"h":0.0000543189,"l":0.0000343559,"c":0.0000472148,"v":273215936.6729872227,"t":1734868800}
+{"o":0.0000472148,"h":0.0001369114,"l":0.0000467552,"c":0.0000711381,"v":282981001.1790714264,"t":1734872400}
+{"o":0.0000711381,"h":0.0000734581,"l":0.0000469621,"c":0.0000558198,"v":255727881.4469323456,"t":1734876000}
+{"o":0.0000558198,"h":0.0000647913,"l":0.0000428051,"c":0.0000614312,"v":272674932.3257414103,"t":1734879600}
+{"o":0.0000614312,"h":0.0000938152,"l":0.0000478726,"c":0.0000561402,"v":311371707.0675953627,"t":1734883200}
+{"o":0.0000561402,"h":0.000119942,"l":0.0000544556,"c":0.0001102264,"v":441294166.249022603,"t":1734886800}
+{"o":0.0001102264,"h":0.0001354626,"l":0.0000767191,"c":0.0000931546,"v":403397502.4091895223,"t":1734890400}
+{"o":0.0000931546,"h":0.0001340761,"l":0.0000899006,"c":0.0001151295,"v":180548519.3444937766,"t":1734894000}
+{"o":0.0001151295,"h":0.0001611971,"l":0.0000937263,"c":0.0001386716,"v":244975354.5049628317,"t":1734897600}
+{"o":0.0001386716,"h":0.0001578444,"l":0.0001014665,"c":0.0001172394,"v":238441622.2783967257,"t":1734901200}
+{"o":0.0001172394,"h":0.0001259338,"l":0.0000830419,"c":0.0000928926,"v":313042649.4623949528,"t":1734904800}
+{"o":0.0000928926,"h":0.0001121318,"l":0.0000841576,"c":0.0000999212,"v":130092183.3424123079,"t":1734908400}
+{"o":0.0000999212,"h":0.0001032344,"l":0.0000740508,"c":0.0000827364,"v":197922690.3625017703,"t":1734912000}
+{"o":0.0000827364,"h":0.0000874068,"l":0.0000642625,"c":0.000071454,"v":208856207.0421994925,"t":1734915600}
+{"o":0.000071454,"h":0.0000746221,"l":0.0000520186,"c":0.000069047,"v":397586020.5575318336,"t":1734919200}
+{"o":0.000069047,"h":0.0000826932,"l":0.0000488786,"c":0.000064132,"v":182842286.4494934082,"t":1734922800}
+{"o":0.000064132,"h":0.0000663141,"l":0.0000401003,"c":0.0000484925,"v":341132944.1629932523,"t":1734926400}
+{"o":0.0000484925,"h":0.0000648421,"l":0.0000463352,"c":0.0000502118,"v":202099589.9115397036,"t":1734930000}
+{"o":0.0000502118,"h":0.0000748948,"l":0.0000479088,"c":0.0000616034,"v":164152235.3174831271,"t":1734933600}
+{"o":0.0000616034,"h":0.0000730525,"l":0.0000552989,"c":0.0000567081,"v":112430526.285346061,"t":1734937200}
+{"o":0.0000567081,"h":0.000067886,"l":0.0000556362,"c":0.0000607808,"v":71840406.7810841352,"t":1734940800}
+{"o":0.0000607808,"h":0.0000881577,"l":0.0000597516,"c":0.0000783807,"v":110027658.9737929553,"t":1734944400}
+{"o":0.0000783807,"h":0.0000859346,"l":0.0000694931,"c":0.0000747337,"v":67269016.0265351236,"t":1734948000}
+{"o":0.0000747337,"h":0.0001162926,"l":0.0000742229,"c":0.0001075031,"v":131773226.216728881,"t":1734951600}
+{"o":0.0001075031,"h":0.0001133476,"l":0.0000778642,"c":0.0000931029,"v":125793078.3773707449,"t":1734955200}
+{"o":0.0000931029,"h":0.0001017844,"l":0.0000734242,"c":0.0000893594,"v":127295410.7983940244,"t":1734958800}
+{"o":0.0000893594,"h":0.0000911293,"l":0.0000602767,"c":0.000068933,"v":134028660.899843052,"t":1734962400}
+{"o":0.000068933,"h":0.0001028098,"l":0.0000571489,"c":0.0000832074,"v":222807117.9830955863,"t":1734966000}
+{"o":0.0000832074,"h":0.0001136247,"l":0.0000782875,"c":0.0000989759,"v":144879341.5182488263,"t":1734969600}
+{"o":0.0000989759,"h":0.0001010902,"l":0.0000719178,"c":0.0000742863,"v":81601223.1462150514,"t":1734973200}
+{"o":0.0000742863,"h":0.0001005764,"l":0.0000640912,"c":0.0000710241,"v":94600875.9533928484,"t":1734976800}
+{"o":0.0000710241,"h":0.0000841827,"l":0.000067616,"c":0.0000774633,"v":69126730.6471120566,"t":1734980400}
+{"o":0.0000774633,"h":0.0000812639,"l":0.0000593827,"c":0.0000609641,"v":91328858.816634059,"t":1734984000}
+{"o":0.0000609641,"h":0.0000743897,"l":0.0000550731,"c":0.0000576389,"v":121852079.7053447813,"t":1734987600}
+{"o":0.0000576389,"h":0.0000629414,"l":0.000045973,"c":0.0000554713,"v":116512408.6045980006,"t":1734991200}
+{"o":0.0000554713,"h":0.0000589939,"l":0.0000439263,"c":0.0000484054,"v":108838082.596947819,"t":1734994800}
+{"o":0.0000484054,"h":0.0000574247,"l":0.0000421156,"c":0.000056841,"v":182325782.6949267685,"t":1734998400}
+{"o":0.000056841,"h":0.0000606994,"l":0.0000441891,"c":0.0000510634,"v":120139101.9608316422,"t":1735002000}
+{"o":0.0000510634,"h":0.000053374,"l":0.0000433771,"c":0.0000525226,"v":70241330.8003908545,"t":1735005600}
+{"o":0.0000525226,"h":0.0000549976,"l":0.0000490426,"c":0.0000510024,"v":48976845.6741950288,"t":1735009200}
+{"o":0.0000510024,"h":0.0000589383,"l":0.0000491547,"c":0.0000555193,"v":65501282.0651260093,"t":1735012800}
+{"o":0.0000555193,"h":0.0000634319,"l":0.000055239,"c":0.0000591617,"v":69655551.3810310215,"t":1735016400}
+{"o":0.0000591617,"h":0.0000597273,"l":0.000049858,"c":0.0000543052,"v":59518094.6764828637,"t":1735020000}
+{"o":0.0000543052,"h":0.0000547426,"l":0.0000432,"c":0.000049456,"v":75183608.7058179528,"t":1735023600}
+{"o":0.000049456,"h":0.0000585835,"l":0.0000484949,"c":0.0000523632,"v":43786737.3448491096,"t":1735027200}
+{"o":0.0000523632,"h":0.0000631185,"l":0.0000446525,"c":0.0000482314,"v":56332034.3657920137,"t":1735030800}
+{"o":0.0000482314,"h":0.0000519496,"l":0.0000447673,"c":0.0000484159,"v":52232727.1918799281,"t":1735034400}
+{"o":0.0000484159,"h":0.0000488496,"l":0.0000380169,"c":0.0000428425,"v":140600074.7797686458,"t":1735038000}
+{"o":0.0000428425,"h":0.0000446168,"l":0.0000318522,"c":0.0000377692,"v":158852735.893427372,"t":1735041600}
+{"o":0.0000377692,"h":0.0000438916,"l":0.0000344495,"c":0.0000424414,"v":112862183.4106957912,"t":1735045200}
+{"o":0.0000424414,"h":0.0000440252,"l":0.0000279026,"c":0.0000341457,"v":198488556.8539126515,"t":1735048800}
+{"o":0.0000341457,"h":0.0000359605,"l":0.0000230311,"c":0.0000298653,"v":322733004.2636582255,"t":1735052400}
+{"o":0.0000298653,"h":0.0000323591,"l":0.0000247458,"c":0.0000274746,"v":223873119.0611206889,"t":1735056000}
+{"o":0.0000274746,"h":0.0000332785,"l":0.0000214814,"c":0.0000286021,"v":249566598.9421977103,"t":1735059600}
+{"o":0.0000286021,"h":0.0000345872,"l":0.000019829,"c":0.0000281808,"v":187539155.2826965153,"t":1735063200}
+{"o":0.0000281808,"h":0.0000313657,"l":0.0000239973,"c":0.0000257624,"v":91699384.6907939017,"t":1735066800}
+{"o":0.0000257624,"h":0.0000295172,"l":0.0000215959,"c":0.0000229024,"v":143959654.9887911379,"t":1735070400}
+{"o":0.0000229024,"h":0.0000243506,"l":0.0000189144,"c":0.0000205096,"v":284651643.5633854866,"t":1735074000}
+{"o":0.0000205096,"h":0.0000211264,"l":0.0000162284,"c":0.000017426,"v":273693793.3489685059,"t":1735077600}
+{"o":0.000017426,"h":0.0000240783,"l":0.0000159383,"c":0.0000232985,"v":246580787.5176068544,"t":1735081200}
+{"o":0.0000232985,"h":0.0000323777,"l":0.0000223839,"c":0.0000257886,"v":228176727.811042577,"t":1735084800}
+{"o":0.0000257886,"h":0.0000287263,"l":0.0000206699,"c":0.0000224001,"v":107874510.9468452483,"t":1735088400}
+{"o":0.0000224001,"h":0.0000288023,"l":0.0000210783,"c":0.0000246591,"v":97258104.4706797004,"t":1735092000}
+{"o":0.0000246591,"h":0.0000280946,"l":0.0000235531,"c":0.0000239931,"v":63944936.7561778724,"t":1735095600}
+{"o":0.0000239931,"h":0.000025676,"l":0.0000212318,"c":0.0000246142,"v":108811400.919737041,"t":1735099200}
+{"o":0.0000246142,"h":0.000029272,"l":0.000023924,"c":0.0000257629,"v":84241477.9867680222,"t":1735102800}
+{"o":0.0000257629,"h":0.0000289637,"l":0.0000240976,"c":0.0000261713,"v":97880658.6079130471,"t":1735106400}
+{"o":0.0000261713,"h":0.0000282189,"l":0.000022875,"c":0.0000241363,"v":90350984.900311172,"t":1735110000}
+{"o":0.0000241363,"h":0.0000266984,"l":0.0000213788,"c":0.0000231824,"v":72229605.3457579613,"t":1735113600}
+{"o":0.0000231824,"h":0.0000244064,"l":0.0000204062,"c":0.0000215184,"v":102073192.0577208102,"t":1735117200}
+{"o":0.0000215184,"h":0.0000239746,"l":0.0000186878,"c":0.0000221549,"v":72775986.1135590225,"t":1735120800}
+{"o":0.0000221549,"h":0.000024494,"l":0.0000219709,"c":0.000022401,"v":45615090.1032729298,"t":1735124400}
+{"o":0.000022401,"h":0.0000317045,"l":0.0000221296,"c":0.000023364,"v":59125954.8693528995,"t":1735128000}
+{"o":0.000023364,"h":0.0000263276,"l":0.0000226117,"c":0.000023188,"v":60882398.7900920063,"t":1735131600}
+{"o":0.000023188,"h":0.0000247207,"l":0.0000209758,"c":0.0000234844,"v":60567624.1580279917,"t":1735135200}
+{"o":0.0000234844,"h":0.0000245795,"l":0.0000216618,"c":0.0000221396,"v":51907740.902270034,"t":1735138800}
+{"o":0.0000221396,"h":0.0000228367,"l":0.0000180375,"c":0.0000200793,"v":148626689.97007218,"t":1735142400}
+{"o":0.0000200793,"h":0.0000289306,"l":0.0000181127,"c":0.000027321,"v":222360554.6787384748,"t":1735146000}
+{"o":0.000027321,"h":0.0000363272,"l":0.0000250804,"c":0.0000321808,"v":178724315.8840551078,"t":1735149600}
+{"o":0.0000321808,"h":0.0000367912,"l":0.0000274879,"c":0.0000291231,"v":103488988.1036361158,"t":1735153200}
+{"o":0.0000291231,"h":0.0000294978,"l":0.0000199428,"c":0.0000212044,"v":206136798.289467603,"t":1735156800}
+{"o":0.0000212044,"h":0.0000263044,"l":0.0000207698,"c":0.0000231758,"v":93538005.8404939175,"t":1735160400}
+{"o":0.0000231758,"h":0.0000272369,"l":0.000021637,"c":0.0000255239,"v":58289050.8384098709,"t":1735164000}
+{"o":0.0000255239,"h":0.0000268875,"l":0.0000220313,"c":0.0000243873,"v":72324057.7612609863,"t":1735167600}
+{"o":0.0000243873,"h":0.0000248945,"l":0.0000195099,"c":0.0000211695,"v":70720740.6821200252,"t":1735171200}
+{"o":0.0000211695,"h":0.0000230103,"l":0.0000194021,"c":0.000020553,"v":91689049.5895351171,"t":1735174800}
+{"o":0.000020553,"h":0.0000237236,"l":0.0000202195,"c":0.0000228972,"v":55219195.4087160006,"t":1735178400}
+{"o":0.0000228972,"h":0.0000233985,"l":0.0000186338,"c":0.0000208658,"v":129373318.864192009,"t":1735182000}
+{"o":0.0000208658,"h":0.0000217393,"l":0.0000166713,"c":0.0000193024,"v":139200134.0981550515,"t":1735185600}
+{"o":0.0000193024,"h":0.0000194972,"l":0.0000140102,"c":0.0000153388,"v":156450436.4023516774,"t":1735189200}
+{"o":0.0000153388,"h":0.0000176983,"l":0.0000140885,"c":0.000016607,"v":119925183.3895173669,"t":1735192800}
+{"o":0.000016607,"h":0.000017511,"l":0.0000157051,"c":0.0000162502,"v":38618779.3488410637,"t":1735196400}
+{"o":0.0000162502,"h":0.000017945,"l":0.0000150104,"c":0.0000167069,"v":61022273.6401871294,"t":1735200000}
+{"o":0.0000167069,"h":0.0000168331,"l":0.0000136393,"c":0.0000152181,"v":64531108.5156050101,"t":1735203600}
+{"o":0.0000152181,"h":0.0000175578,"l":0.0000150652,"c":0.0000165634,"v":59070888.6177759618,"t":1735207200}
+{"o":0.0000165634,"h":0.0000180979,"l":0.0000158262,"c":0.0000163108,"v":52329330.3262270391,"t":1735210800}
+{"o":0.0000163108,"h":0.0000187568,"l":0.0000157845,"c":0.0000174852,"v":49827165.399683021,"t":1735214400}
+{"o":0.0000174852,"h":0.0000178677,"l":0.0000125349,"c":0.0000145926,"v":82871729.6781199872,"t":1735218000}
+{"o":0.0000145926,"h":0.0000161028,"l":0.0000125476,"c":0.0000145538,"v":192802263.7963818312,"t":1735221600}
+{"o":0.0000145538,"h":0.0000155146,"l":0.0000122402,"c":0.0000133539,"v":90507974.7838199437,"t":1735225200}
+{"o":0.0000133539,"h":0.0000142412,"l":0.0000120919,"c":0.0000133598,"v":62240528.3564369828,"t":1735228800}
+{"o":0.0000133598,"h":0.0000138783,"l":0.0000093696,"c":0.000010869,"v":145711351.0956421494,"t":1735232400}
+{"o":0.000010869,"h":0.0000123139,"l":0.0000104348,"c":0.0000108686,"v":110330165.2138208747,"t":1735236000}
+{"o":0.0000108686,"h":0.000013304,"l":0.0000107457,"c":0.0000114897,"v":52020094.1563959792,"t":1735239600}
+{"o":0.0000114897,"h":0.0000122902,"l":0.0000106161,"c":0.0000109447,"v":39149736.6483699903,"t":1735243200}
+{"o":0.0000109447,"h":0.0000110653,"l":0.0000093895,"c":0.0000098118,"v":100203641.0802679807,"t":1735246800}
+{"o":0.0000098118,"h":0.000010704,"l":0.000009222,"c":0.0000097832,"v":78626034.1942120492,"t":1735250400}
+{"o":0.0000097832,"h":0.0000142871,"l":0.0000097198,"c":0.0000128066,"v":133346670.9724119604,"t":1735254000}
+{"o":0.0000128066,"h":0.000013282,"l":0.0000095929,"c":0.0000101192,"v":93367344.9117598981,"t":1735257600}
+{"o":0.0000101192,"h":0.0000112168,"l":0.0000097919,"c":0.0000108833,"v":47583014.1766300127,"t":1735261200}
+{"o":0.0000108833,"h":0.0000112879,"l":0.0000090526,"c":0.000009196,"v":70188908.1835339963,"t":1735264800}
+{"o":0.000009196,"h":0.0000100286,"l":0.0000079494,"c":0.000009462,"v":112123154.6274471134,"t":1735268400}
+{"o":0.000009462,"h":0.0000095011,"l":0.000008006,"c":0.0000084222,"v":61643612.7883980423,"t":1735272000}
+{"o":0.0000084222,"h":0.0000096726,"l":0.0000083238,"c":0.0000090393,"v":49740919.8132130504,"t":1735275600}
+{"o":0.0000090393,"h":0.0000116615,"l":0.0000089125,"c":0.0000111953,"v":85198737.2654910684,"t":1735279200}
+{"o":0.0000111953,"h":0.0000120616,"l":0.0000100168,"c":0.0000106231,"v":67406126.1468409598,"t":1735282800}
+{"o":0.0000106231,"h":0.0000121568,"l":0.0000104124,"c":0.0000113899,"v":37273763.9042510614,"t":1735286400}
+{"o":0.0000113899,"h":0.0000130204,"l":0.0000110639,"c":0.0000116311,"v":42277955.1377520636,"t":1735290000}
+{"o":0.0000116311,"h":0.0000121792,"l":0.0000101796,"c":0.000011036,"v":46209053.4791419953,"t":1735293600}
+{"o":0.000011036,"h":0.0000113556,"l":0.0000098304,"c":0.0000100308,"v":29549155.7621549889,"t":1735297200}
+{"o":0.0000100308,"h":0.0000117254,"l":0.0000099817,"c":0.000010924,"v":45140823.0335900411,"t":1735300800}
+{"o":0.000010924,"h":0.0000131619,"l":0.0000102592,"c":0.0000126405,"v":36038766.0134190097,"t":1735304400}
+{"o":0.0000126405,"h":0.0000132371,"l":0.0000099761,"c":0.0000116053,"v":71523197.0871379226,"t":1735308000}
+{"o":0.0000116053,"h":0.0000124519,"l":0.000010266,"c":0.0000105829,"v":22225834.7008720227,"t":1735311600}
+{"o":0.0000105829,"h":0.0000121045,"l":0.000010285,"c":0.0000111741,"v":35123150.3899380341,"t":1735315200}
+{"o":0.0000111741,"h":0.000011446,"l":0.0000092654,"c":0.0000096497,"v":48354928.580400005,"t":1735318800}
+{"o":0.0000096497,"h":0.0000102655,"l":0.0000090438,"c":0.0000100633,"v":30034492.1680219956,"t":1735322400}
+{"o":0.0000100633,"h":0.0000110368,"l":0.000009817,"c":0.0000103544,"v":36043152.7035310268,"t":1735326000}
+{"o":0.0000103544,"h":0.0000105378,"l":0.0000095539,"c":0.0000098318,"v":24571998.7302370183,"t":1735329600}
+{"o":0.0000098318,"h":0.000009985,"l":0.0000079189,"c":0.0000086728,"v":106813296.5492466986,"t":1735333200}
+{"o":0.0000086728,"h":0.0000097001,"l":0.0000084132,"c":0.000009017,"v":38076855.5056549385,"t":1735336800}
+{"o":0.000009017,"h":0.0000092384,"l":0.0000085368,"c":0.0000091136,"v":17937949.8097420074,"t":1735340400}
+{"o":0.0000091136,"h":0.0000091986,"l":0.0000077692,"c":0.0000082844,"v":48783744.6623310521,"t":1735344000}
+{"o":0.0000082844,"h":0.0000083246,"l":0.0000073412,"c":0.0000079592,"v":52171135.1871559396,"t":1735347600}
+{"o":0.0000079592,"h":0.0000086812,"l":0.000007245,"c":0.000007492,"v":62137071.5816219524,"t":1735351200}
+{"o":0.000007492,"h":0.000008026,"l":0.0000067534,"c":0.0000074789,"v":64768328.1724329293,"t":1735354800}
+{"o":0.0000074789,"h":0.0000079264,"l":0.0000070273,"c":0.0000073369,"v":56667138.0069479272,"t":1735358400}
+{"o":0.0000073369,"h":0.0000082837,"l":0.000007266,"c":0.0000078465,"v":32471917.4041059949,"t":1735362000}
+{"o":0.0000078465,"h":0.0000084164,"l":0.0000073309,"c":0.000007654,"v":43703773.7487429902,"t":1735365600}
+{"o":0.000007654,"h":0.0000084601,"l":0.0000075921,"c":0.0000082013,"v":35650615.9430139437,"t":1735369200}
+{"o":0.0000082013,"h":0.0000092594,"l":0.0000079912,"c":0.0000088866,"v":45836850.8064079583,"t":1735372800}
+{"o":0.0000088866,"h":0.0000098589,"l":0.0000086102,"c":0.0000098478,"v":33939067.9028920606,"t":1735376400}
+{"o":0.0000098478,"h":0.0000100866,"l":0.000008033,"c":0.0000081247,"v":44771126.2179799676,"t":1735380000}
+{"o":0.0000081247,"h":0.0000082624,"l":0.0000075048,"c":0.0000076526,"v":27869959.7149449959,"t":1735383600}
+{"o":0.0000076526,"h":0.0000081538,"l":0.0000074246,"c":0.0000080826,"v":27037666.6115540005,"t":1735387200}
+{"o":0.0000080826,"h":0.0000107419,"l":0.0000080082,"c":0.0000086773,"v":71406626.7282310128,"t":1735390800}
+{"o":0.0000086773,"h":0.0000099269,"l":0.0000084068,"c":0.0000088978,"v":44428674.100929983,"t":1735394400}
+{"o":0.0000088978,"h":0.0000092433,"l":0.0000078221,"c":0.0000085263,"v":24154958.5492519997,"t":1735398000}
+{"o":0.0000085263,"h":0.0000101984,"l":0.0000078347,"c":0.0000094559,"v":55651980.7938740179,"t":1735401600}
+{"o":0.0000094559,"h":0.0000125615,"l":0.0000092823,"c":0.0000117876,"v":87428844.2569929212,"t":1735405200}
+{"o":0.0000117876,"h":0.0000134567,"l":0.0000097785,"c":0.0000103685,"v":80048855.9303670079,"t":1735408800}
+{"o":0.0000103685,"h":0.0000115675,"l":0.0000099655,"c":0.0000100141,"v":27892399.9108010009,"t":1735412400}
+{"o":0.0000100141,"h":0.0000107767,"l":0.0000095762,"c":0.0000106998,"v":11559356.1396769993,"t":1735416000}
+{"o":0.0000106998,"h":0.0000110565,"l":0.0000087113,"c":0.0000089417,"v":33565696.6192529723,"t":1735419600}
+{"o":0.0000089417,"h":0.0000090592,"l":0.0000076005,"c":0.0000081041,"v":58226953.0165309906,"t":1735423200}
+{"o":0.0000081041,"h":0.0000095862,"l":0.0000078835,"c":0.000008789,"v":39763067.5008289665,"t":1735426800}
+{"o":0.000008789,"h":0.0000089414,"l":0.0000080945,"c":0.0000083028,"v":29498802.4495330043,"t":1735430400}
+{"o":0.0000083028,"h":0.0000095432,"l":0.0000082401,"c":0.0000091522,"v":24173582.3415829912,"t":1735434000}
+{"o":0.0000091522,"h":0.0000101775,"l":0.0000087425,"c":0.0000091105,"v":37647173.6001980454,"t":1735437600}
+{"o":0.0000091105,"h":0.0000092413,"l":0.0000080309,"c":0.0000083018,"v":34232173.2890279889,"t":1735441200}
+{"o":0.0000083018,"h":0.0000084557,"l":0.0000078128,"c":0.0000080867,"v":24447133.1261859909,"t":1735444800}
diff --git a/So11111111111111111111111111111111111111112_5HTp1ebDeBcuRaP4J6cG3r4AffbP4dtcrsS7YYT7pump.json b/So11111111111111111111111111111111111111112_5HTp1ebDeBcuRaP4J6cG3r4AffbP4dtcrsS7YYT7pump.json
new file mode 100644
index 0000000000000000000000000000000000000000..0a09fe9fb217545f4bef7632f67fb13b5c393ff4
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_5HTp1ebDeBcuRaP4J6cG3r4AffbP4dtcrsS7YYT7pump.json
@@ -0,0 +1,945 @@
+{"o":0.0000005908,"h":0.0000107547,"l":0.0000001846,"c":0.0000074717,"v":4925801777.8787384033,"t":1732042800}
+{"o":0.0000074717,"h":0.0000261053,"l":0.0000047986,"c":0.0000181687,"v":838426626.9518814087,"t":1732046400}
+{"o":0.0000181687,"h":0.0000583908,"l":0.0000078732,"c":0.0000486102,"v":1058083388.9818351269,"t":1732050000}
+{"o":0.0000486102,"h":0.0000619864,"l":0.0000291354,"c":0.0000422625,"v":387323398.3367494345,"t":1732053600}
+{"o":0.0000422625,"h":0.000073319,"l":0.0000384942,"c":0.000043263,"v":248277500.0157889724,"t":1732057200}
+{"o":0.000043263,"h":0.0000670696,"l":0.0000316385,"c":0.0000526457,"v":148287164.2540639341,"t":1732060800}
+{"o":0.0000526457,"h":0.0000606037,"l":0.0000186635,"c":0.0000202137,"v":168900867.0784952641,"t":1732064400}
+{"o":0.0000202137,"h":0.0000392376,"l":0.0000118379,"c":0.000021033,"v":295185792.1828290224,"t":1732068000}
+{"o":0.000021033,"h":0.0000287353,"l":0.0000155648,"c":0.0000165051,"v":176285591.9741661251,"t":1732071600}
+{"o":0.0000165051,"h":0.0000220758,"l":0.0000125593,"c":0.0000177492,"v":94827280.6405580044,"t":1732075200}
+{"o":0.0000177492,"h":0.0000370178,"l":0.0000137278,"c":0.0000232913,"v":97608307.6968059987,"t":1732078800}
+{"o":0.0000232913,"h":0.0000372373,"l":0.000022815,"c":0.0000279762,"v":79106727.5964158028,"t":1732082400}
+{"o":0.0000279762,"h":0.0000326935,"l":0.0000226345,"c":0.0000273452,"v":42284367.9429169744,"t":1732086000}
+{"o":0.0000273452,"h":0.0000290875,"l":0.0000189672,"c":0.0000193507,"v":36059074.9121559933,"t":1732089600}
+{"o":0.0000193507,"h":0.0000407838,"l":0.0000191791,"c":0.0000209316,"v":68318981.1567729563,"t":1732093200}
+{"o":0.0000209316,"h":0.0000250349,"l":0.0000199329,"c":0.0000201275,"v":19180064.7280250192,"t":1732096800}
+{"o":0.0000201275,"h":0.0000269866,"l":0.0000162651,"c":0.0000216913,"v":63412098.6354710236,"t":1732100400}
+{"o":0.0000216913,"h":0.00003822,"l":0.0000209145,"c":0.0000212057,"v":33862012.8350840136,"t":1732104000}
+{"o":0.0000212057,"h":0.0000233627,"l":0.0000189501,"c":0.0000191046,"v":12207006.5366710015,"t":1732107600}
+{"o":0.0000191046,"h":0.0000297473,"l":0.0000177789,"c":0.0000280672,"v":37710116.4120970368,"t":1732111200}
+{"o":0.0000280672,"h":0.000032174,"l":0.0000223048,"c":0.0000254272,"v":19900926.029860992,"t":1732114800}
+{"o":0.0000254272,"h":0.0000309761,"l":0.000018159,"c":0.0000239485,"v":62853886.6840209961,"t":1732118400}
+{"o":0.0000239485,"h":0.0000271397,"l":0.0000183342,"c":0.0000232818,"v":37899655.8781600222,"t":1732122000}
+{"o":0.0000232818,"h":0.0000273846,"l":0.0000208426,"c":0.0000264095,"v":13123866.8980070055,"t":1732125600}
+{"o":0.0000264095,"h":0.0000339652,"l":0.0000242657,"c":0.0000335756,"v":25932160.5938550234,"t":1732129200}
+{"o":0.0000335756,"h":0.0000406565,"l":0.0000288491,"c":0.0000368314,"v":35943145.7519600168,"t":1732132800}
+{"o":0.0000368314,"h":0.0000508774,"l":0.0000361679,"c":0.0000383126,"v":38578123.633717984,"t":1732136400}
+{"o":0.0000383126,"h":0.0000385285,"l":0.0000202756,"c":0.0000252663,"v":37333010.6720089838,"t":1732140000}
+{"o":0.0000252663,"h":0.000033493,"l":0.000024354,"c":0.0000324219,"v":12427434.9134699944,"t":1732143600}
+{"o":0.0000324219,"h":0.0000331886,"l":0.0000271742,"c":0.0000327669,"v":8104895.1419839999,"t":1732147200}
+{"o":0.0000327669,"h":0.0000460685,"l":0.0000317788,"c":0.0000359488,"v":23523201.6312089972,"t":1732150800}
+{"o":0.0000359488,"h":0.0000369932,"l":0.0000261149,"c":0.0000287272,"v":22437121.6716590188,"t":1732154400}
+{"o":0.0000287272,"h":0.0000292168,"l":0.0000242925,"c":0.0000262183,"v":11612564.5016890019,"t":1732158000}
+{"o":0.0000262183,"h":0.0000331665,"l":0.0000255887,"c":0.0000320196,"v":7230920.2893630015,"t":1732161600}
+{"o":0.0000320196,"h":0.0000327422,"l":0.0000274733,"c":0.0000279433,"v":4768346.4834170016,"t":1732165200}
+{"o":0.0000279433,"h":0.0000285659,"l":0.0000244475,"c":0.0000253981,"v":7207194.3327200022,"t":1732168800}
+{"o":0.0000253981,"h":0.0000259106,"l":0.000023588,"c":0.0000244585,"v":3961643.8367889989,"t":1732172400}
+{"o":0.0000244585,"h":0.0000299646,"l":0.0000243466,"c":0.0000298126,"v":9977568.0033859964,"t":1732176000}
+{"o":0.0000298126,"h":0.0000316811,"l":0.0000270844,"c":0.0000315077,"v":10269340.7473809998,"t":1732179600}
+{"o":0.0000315077,"h":0.0000412377,"l":0.0000313185,"c":0.0000386029,"v":11032934.3019290045,"t":1732183200}
+{"o":0.0000386029,"h":0.0000540387,"l":0.0000362516,"c":0.0000495683,"v":27113976.2708100155,"t":1732186800}
+{"o":0.0000495683,"h":0.0000607903,"l":0.0000446113,"c":0.0000550709,"v":31897299.5079239905,"t":1732190400}
+{"o":0.0000550709,"h":0.0000573663,"l":0.0000383669,"c":0.0000439766,"v":81205065.002124086,"t":1732194000}
+{"o":0.0000439766,"h":0.0000508092,"l":0.0000354825,"c":0.0000490575,"v":51674448.9610099494,"t":1732197600}
+{"o":0.0000490575,"h":0.000068773,"l":0.000048696,"c":0.0000500681,"v":26429889.7530030049,"t":1732201200}
+{"o":0.0000500681,"h":0.0000554557,"l":0.0000449258,"c":0.0000486961,"v":10694775.1069199964,"t":1732204800}
+{"o":0.0000486961,"h":0.0000489406,"l":0.0000397352,"c":0.0000463364,"v":13632131.9277709909,"t":1732208400}
+{"o":0.0000463364,"h":0.0000538251,"l":0.0000431834,"c":0.0000442372,"v":15114162.6909930073,"t":1732212000}
+{"o":0.0000442372,"h":0.000047621,"l":0.0000373107,"c":0.000040138,"v":13347870.2826840077,"t":1732215600}
+{"o":0.000040138,"h":0.0000521031,"l":0.0000367225,"c":0.0000398648,"v":16582198.9172919914,"t":1732219200}
+{"o":0.0000398648,"h":0.0000448112,"l":0.0000393066,"c":0.0000433895,"v":8142791.8646540008,"t":1732222800}
+{"o":0.0000433895,"h":0.0000579117,"l":0.0000408174,"c":0.0000525912,"v":30203892.8541780114,"t":1732226400}
+{"o":0.0000525912,"h":0.0000702891,"l":0.0000457195,"c":0.0000685286,"v":26984025.4342469946,"t":1732230000}
+{"o":0.0000685286,"h":0.0000857764,"l":0.0000540048,"c":0.0000679512,"v":54536718.117109172,"t":1732233600}
+{"o":0.0000679512,"h":0.0000892818,"l":0.0000648284,"c":0.0000656991,"v":32462290.9470450655,"t":1732237200}
+{"o":0.0000656991,"h":0.0000719114,"l":0.0000568765,"c":0.000060459,"v":16023191.036314005,"t":1732240800}
+{"o":0.000060459,"h":0.0000664733,"l":0.0000485602,"c":0.00005502,"v":17535535.7862110026,"t":1732244400}
+{"o":0.00005502,"h":0.000067952,"l":0.0000523741,"c":0.0000612228,"v":10260521.2395699937,"t":1732248000}
+{"o":0.0000612228,"h":0.0000623503,"l":0.0000580798,"c":0.0000593471,"v":5594665.5707989903,"t":1732251600}
+{"o":0.0000593471,"h":0.0000696732,"l":0.0000591629,"c":0.0000672851,"v":5782853.152096997,"t":1732255200}
+{"o":0.0000672851,"h":0.0000696306,"l":0.0000562544,"c":0.0000585707,"v":11273480.1292390004,"t":1732258800}
+{"o":0.0000585707,"h":0.0000757485,"l":0.0000489569,"c":0.0000505558,"v":27218200.9369809665,"t":1732262400}
+{"o":0.0000505558,"h":0.0000597187,"l":0.0000502134,"c":0.0000586812,"v":9618928.0266360026,"t":1732266000}
+{"o":0.0000586812,"h":0.0000925041,"l":0.0000568001,"c":0.0000753944,"v":21454392.3235780112,"t":1732269600}
+{"o":0.0000753944,"h":0.0000851779,"l":0.0000571365,"c":0.0000664296,"v":29178654.9015769772,"t":1732273200}
+{"o":0.0000664296,"h":0.0000836443,"l":0.0000602869,"c":0.0000724355,"v":17848144.4986169972,"t":1732276800}
+{"o":0.0000724355,"h":0.0000853096,"l":0.0000580448,"c":0.0000629999,"v":15548672.1658700239,"t":1732280400}
+{"o":0.0000629999,"h":0.0000762317,"l":0.0000566733,"c":0.0000650077,"v":14794753.6160320044,"t":1732284000}
+{"o":0.0000650077,"h":0.0000689521,"l":0.0000507279,"c":0.0000603558,"v":32136262.1623350158,"t":1732287600}
+{"o":0.0000603558,"h":0.0000627789,"l":0.0000555498,"c":0.0000593966,"v":4139857.2394440016,"t":1732291200}
+{"o":0.0000593966,"h":0.0000762568,"l":0.0000587295,"c":0.000068159,"v":11958165.6573009975,"t":1732294800}
+{"o":0.000068159,"h":0.000075685,"l":0.000060429,"c":0.0000742007,"v":9568646.308237005,"t":1732298400}
+{"o":0.0000742007,"h":0.0001137852,"l":0.0000726392,"c":0.0000823843,"v":34650325.7298909947,"t":1732302000}
+{"o":0.0000823843,"h":0.0000960965,"l":0.0000758988,"c":0.0000941925,"v":15671640.2151810024,"t":1732305600}
+{"o":0.0000941925,"h":0.0001023219,"l":0.0000813448,"c":0.0000824864,"v":12180366.5482050069,"t":1732309200}
+{"o":0.0000824864,"h":0.0000838055,"l":0.000070745,"c":0.0000717435,"v":7111176.2608549921,"t":1732312800}
+{"o":0.0000717435,"h":0.0000844665,"l":0.0000669116,"c":0.0000833561,"v":11514026.5351369977,"t":1732316400}
+{"o":0.0000833561,"h":0.0000942947,"l":0.0000754984,"c":0.0000797661,"v":10184776.6813579984,"t":1732320000}
+{"o":0.0000797661,"h":0.0000800423,"l":0.0000641385,"c":0.0000687947,"v":8618864.3497249931,"t":1732323600}
+{"o":0.0000687947,"h":0.0000750879,"l":0.0000613449,"c":0.0000620483,"v":8555490.8920729998,"t":1732327200}
+{"o":0.0000620483,"h":0.0000670314,"l":0.0000565735,"c":0.000065431,"v":8802061.7863729987,"t":1732330800}
+{"o":0.000065431,"h":0.0000841942,"l":0.0000635696,"c":0.0000682235,"v":11369114.3617859855,"t":1732334400}
+{"o":0.0000682235,"h":0.0000745031,"l":0.0000653899,"c":0.0000677926,"v":4383318.3580349972,"t":1732338000}
+{"o":0.0000677926,"h":0.0000704125,"l":0.0000604813,"c":0.0000657493,"v":7959101.3825960048,"t":1732341600}
+{"o":0.0000657493,"h":0.0000715676,"l":0.0000648133,"c":0.0000685421,"v":3287572.1199169997,"t":1732345200}
+{"o":0.0000685421,"h":0.0000860393,"l":0.0000682318,"c":0.0000760839,"v":5544653.103482998,"t":1732348800}
+{"o":0.0000760839,"h":0.0000900896,"l":0.0000757716,"c":0.0000789338,"v":7060622.6763200033,"t":1732352400}
+{"o":0.0000789338,"h":0.0001203858,"l":0.0000780084,"c":0.0001182944,"v":42418717.2793730348,"t":1732356000}
+{"o":0.0001182944,"h":0.0001419798,"l":0.0000976418,"c":0.0001021331,"v":25259100.9156090096,"t":1732359600}
+{"o":0.0001021331,"h":0.0001205481,"l":0.0001012496,"c":0.0001151064,"v":4796119.2693050019,"t":1732363200}
+{"o":0.0001151064,"h":0.0001159359,"l":0.0000958556,"c":0.0001022064,"v":4494825.4641619977,"t":1732366800}
+{"o":0.0001022064,"h":0.00010261,"l":0.0000896123,"c":0.0000918521,"v":5972746.4213449974,"t":1732370400}
+{"o":0.0000918521,"h":0.0001176634,"l":0.0000909662,"c":0.0001072846,"v":7952401.4986930089,"t":1732374000}
+{"o":0.0001072846,"h":0.0001104506,"l":0.0000921597,"c":0.0000947338,"v":7219117.5544569967,"t":1732377600}
+{"o":0.0000947338,"h":0.0000988993,"l":0.0000883583,"c":0.000089731,"v":5468072.0758070033,"t":1732381200}
+{"o":0.000089731,"h":0.0000960927,"l":0.0000840462,"c":0.0000953798,"v":4740100.5452919966,"t":1732384800}
+{"o":0.0000953798,"h":0.0000987187,"l":0.0000882916,"c":0.0000895226,"v":2317556.6322190003,"t":1732388400}
+{"o":0.0000895226,"h":0.0000913689,"l":0.0000815561,"c":0.0000859759,"v":10114990.8986079916,"t":1732392000}
+{"o":0.0000859759,"h":0.0000870172,"l":0.0000826511,"c":0.0000834862,"v":4152093.7945320019,"t":1732395600}
+{"o":0.0000834862,"h":0.0000991493,"l":0.0000812579,"c":0.0000975307,"v":6572674.4780159956,"t":1732399200}
+{"o":0.0000975307,"h":0.0000983258,"l":0.0000892114,"c":0.0000901027,"v":1281018.7303520001,"t":1732402800}
+{"o":0.0000901027,"h":0.0000968106,"l":0.0000848354,"c":0.0000916587,"v":4080017.2673289995,"t":1732406400}
+{"o":0.0000916587,"h":0.0000981424,"l":0.0000869181,"c":0.0000960565,"v":3395233.365913,"t":1732410000}
+{"o":0.0000960565,"h":0.0001041339,"l":0.0000762335,"c":0.0000829827,"v":10094619.0315179862,"t":1732413600}
+{"o":0.0000829827,"h":0.0000834833,"l":0.0000689124,"c":0.0000750881,"v":11715594.4701859988,"t":1732417200}
+{"o":0.0000750881,"h":0.0000817984,"l":0.0000747574,"c":0.0000775742,"v":3239813.1196409976,"t":1732420800}
+{"o":0.0000775742,"h":0.0000897645,"l":0.0000759961,"c":0.0000841106,"v":4811916.6731969984,"t":1732424400}
+{"o":0.0000841106,"h":0.0000847532,"l":0.0000739222,"c":0.0000748735,"v":3678388.152882,"t":1732428000}
+{"o":0.0000748735,"h":0.0000754998,"l":0.0000620834,"c":0.0000721543,"v":10385115.5254439954,"t":1732431600}
+{"o":0.0000721543,"h":0.0000768706,"l":0.0000664273,"c":0.0000723192,"v":5667473.3221310033,"t":1732435200}
+{"o":0.0000723192,"h":0.0000862027,"l":0.0000640816,"c":0.0000647334,"v":12475910.5304220058,"t":1732438800}
+{"o":0.0000647334,"h":0.0000757607,"l":0.0000589259,"c":0.0000665658,"v":13415023.8386229817,"t":1732442400}
+{"o":0.0000665658,"h":0.0000731762,"l":0.0000569616,"c":0.0000636209,"v":13009902.0329549834,"t":1732446000}
+{"o":0.0000636209,"h":0.000068811,"l":0.000057383,"c":0.0000624761,"v":8851562.3722849991,"t":1732449600}
+{"o":0.0000624761,"h":0.0000654666,"l":0.0000557601,"c":0.0000600178,"v":5923968.8608999969,"t":1732453200}
+{"o":0.0000600178,"h":0.0000675663,"l":0.000058558,"c":0.0000642347,"v":4887754.7658839962,"t":1732456800}
+{"o":0.0000642347,"h":0.000073238,"l":0.0000517488,"c":0.0000679056,"v":18455843.1811300069,"t":1732460400}
+{"o":0.0000679056,"h":0.0000872174,"l":0.0000618574,"c":0.000082633,"v":13140071.0156519953,"t":1732464000}
+{"o":0.000082633,"h":0.0000926657,"l":0.0000735593,"c":0.0000764308,"v":5462256.5939640002,"t":1732467600}
+{"o":0.0000764308,"h":0.0000767671,"l":0.000070834,"c":0.0000744119,"v":1942572.8606789999,"t":1732471200}
+{"o":0.0000744119,"h":0.0000757675,"l":0.000070591,"c":0.0000712817,"v":1234651.0293779997,"t":1732474800}
+{"o":0.0000712817,"h":0.0000731824,"l":0.0000693454,"c":0.0000720278,"v":1011092.4954809997,"t":1732478400}
+{"o":0.0000720278,"h":0.0000871089,"l":0.0000711287,"c":0.0000820372,"v":5896572.8281529974,"t":1732482000}
+{"o":0.0000820372,"h":0.0001282801,"l":0.0000803739,"c":0.0000922146,"v":27352906.83989897,"t":1732485600}
+{"o":0.0000922146,"h":0.0000987215,"l":0.0000783871,"c":0.000092835,"v":7491179.4520160053,"t":1732489200}
+{"o":0.000092835,"h":0.0000961362,"l":0.0000867201,"c":0.0000888973,"v":3387074.6268749996,"t":1732492800}
+{"o":0.0000888973,"h":0.0000912926,"l":0.0000712633,"c":0.0000744006,"v":9067410.5133719929,"t":1732496400}
+{"o":0.0000744006,"h":0.0000774134,"l":0.0000653859,"c":0.0000729275,"v":12252118.2744529862,"t":1732500000}
+{"o":0.0000729275,"h":0.00007314,"l":0.000060986,"c":0.0000676967,"v":12764325.0145749934,"t":1732503600}
+{"o":0.0000676967,"h":0.0001098298,"l":0.0000651999,"c":0.0000896209,"v":21521080.3979840018,"t":1732507200}
+{"o":0.0000896209,"h":0.0001039494,"l":0.000085721,"c":0.0000900574,"v":6465630.2019489948,"t":1732510800}
+{"o":0.0000900574,"h":0.000090786,"l":0.0000817994,"c":0.0000831971,"v":3959654.2351250011,"t":1732514400}
+{"o":0.0000831971,"h":0.0001015798,"l":0.0000808016,"c":0.0000978102,"v":6786363.3706889991,"t":1732518000}
+{"o":0.0000978102,"h":0.0000984957,"l":0.0000821406,"c":0.0000822761,"v":4177240.7628440009,"t":1732521600}
+{"o":0.0000822761,"h":0.0000888014,"l":0.0000804024,"c":0.0000881387,"v":2297018.8942809985,"t":1732525200}
+{"o":0.0000881387,"h":0.0000899759,"l":0.0000855972,"c":0.0000862038,"v":834457.094134,"t":1732528800}
+{"o":0.0000862038,"h":0.0000871092,"l":0.0000737015,"c":0.0000770122,"v":2726777.2183480011,"t":1732532400}
+{"o":0.0000770122,"h":0.00007955,"l":0.0000733604,"c":0.0000789269,"v":3052183.2590270014,"t":1732536000}
+{"o":0.0000789269,"h":0.0000803985,"l":0.0000682823,"c":0.0000733878,"v":3454370.5421270002,"t":1732539600}
+{"o":0.0000733878,"h":0.0000758547,"l":0.0000651867,"c":0.0000687998,"v":6031508.8661439996,"t":1732543200}
+{"o":0.0000687998,"h":0.0000839173,"l":0.0000635577,"c":0.000080462,"v":7433381.7541780053,"t":1732546800}
+{"o":0.000080462,"h":0.0000816656,"l":0.0000680622,"c":0.0000710729,"v":3686826.4682160001,"t":1732550400}
+{"o":0.0000710729,"h":0.0000768322,"l":0.0000675268,"c":0.000075525,"v":4801508.7908739988,"t":1732554000}
+{"o":0.000075525,"h":0.0000796038,"l":0.0000698804,"c":0.0000716252,"v":4100572.3190709995,"t":1732557600}
+{"o":0.0000716252,"h":0.0000737301,"l":0.0000662253,"c":0.0000672703,"v":5102151.6653160015,"t":1732561200}
+{"o":0.0000672703,"h":0.0000720089,"l":0.0000579076,"c":0.000062188,"v":16611475.187516991,"t":1732564800}
+{"o":0.000062188,"h":0.0000777671,"l":0.0000618923,"c":0.0000637852,"v":10610521.1356369965,"t":1732568400}
+{"o":0.0000637852,"h":0.0000732348,"l":0.0000618068,"c":0.0000714827,"v":3976935.9559540013,"t":1732572000}
+{"o":0.0000714827,"h":0.0000929275,"l":0.0000691903,"c":0.0000736901,"v":6911483.6556240031,"t":1732575600}
+{"o":0.0000736901,"h":0.0000771761,"l":0.000066673,"c":0.0000677707,"v":3722575.8592200004,"t":1732579200}
+{"o":0.0000677707,"h":0.0000721056,"l":0.0000654945,"c":0.0000658885,"v":4098397.0641420004,"t":1732582800}
+{"o":0.0000658885,"h":0.0000725321,"l":0.0000653272,"c":0.0000698376,"v":2543678.4586500009,"t":1732586400}
+{"o":0.0000698376,"h":0.0000706475,"l":0.0000634032,"c":0.0000640644,"v":1283156.9380540003,"t":1732590000}
+{"o":0.0000640644,"h":0.0000709585,"l":0.0000628321,"c":0.0000633063,"v":3296649.1377999997,"t":1732593600}
+{"o":0.0000633063,"h":0.0000635195,"l":0.0000509721,"c":0.0000610705,"v":13132830.9561240077,"t":1732597200}
+{"o":0.0000610705,"h":0.0000722685,"l":0.0000389079,"c":0.0000512621,"v":43102448.3507550955,"t":1732600800}
+{"o":0.0000512621,"h":0.0000638117,"l":0.0000507119,"c":0.0000631672,"v":13241338.2471860088,"t":1732604400}
+{"o":0.0000631672,"h":0.0000653486,"l":0.0000407155,"c":0.0000526973,"v":37096504.9455869347,"t":1732608000}
+{"o":0.0000526973,"h":0.0000539142,"l":0.0000460608,"c":0.0000511465,"v":7716787.8983539967,"t":1732611600}
+{"o":0.0000511465,"h":0.000056205,"l":0.0000458523,"c":0.0000474302,"v":5685685.762755,"t":1732615200}
+{"o":0.0000474302,"h":0.0000564205,"l":0.000037675,"c":0.0000534162,"v":18510476.9756169692,"t":1732618800}
+{"o":0.0000534162,"h":0.0000571456,"l":0.0000513099,"c":0.0000552763,"v":2330230.9119130005,"t":1732622400}
+{"o":0.0000552763,"h":0.0000621477,"l":0.0000547583,"c":0.0000607213,"v":3398700.9144750005,"t":1732626000}
+{"o":0.0000607213,"h":0.0000637729,"l":0.0000478316,"c":0.0000592031,"v":15353148.0490519889,"t":1732629600}
+{"o":0.0000592031,"h":0.0000646304,"l":0.0000541686,"c":0.00006355,"v":6399601.0492090061,"t":1732633200}
+{"o":0.00006355,"h":0.0000646915,"l":0.0000576609,"c":0.0000626828,"v":2336671.2964820014,"t":1732636800}
+{"o":0.0000626828,"h":0.0000636112,"l":0.0000527528,"c":0.0000537199,"v":3328837.9290260002,"t":1732640400}
+{"o":0.0000537199,"h":0.0000584342,"l":0.0000477527,"c":0.0000502722,"v":11736245.3996729925,"t":1732644000}
+{"o":0.0000502722,"h":0.0000571137,"l":0.0000488211,"c":0.0000552639,"v":9105994.4962619916,"t":1732647600}
+{"o":0.0000552639,"h":0.0000648459,"l":0.0000491617,"c":0.000056788,"v":7082765.8900049999,"t":1732651200}
+{"o":0.000056788,"h":0.0000603259,"l":0.0000537724,"c":0.0000580344,"v":5112587.7739650039,"t":1732654800}
+{"o":0.0000580344,"h":0.0000627595,"l":0.000052988,"c":0.0000577228,"v":7727181.2947280006,"t":1732658400}
+{"o":0.0000577228,"h":0.0000937096,"l":0.0000573506,"c":0.0000787617,"v":12852705.3294629976,"t":1732662000}
+{"o":0.0000787617,"h":0.000086795,"l":0.000064742,"c":0.0000717179,"v":11385824.0884259995,"t":1732665600}
+{"o":0.0000717179,"h":0.0000801012,"l":0.0000677965,"c":0.000074115,"v":3450537.9862249992,"t":1732669200}
+{"o":0.000074115,"h":0.000076406,"l":0.0000717153,"c":0.000074062,"v":1892230.6697020002,"t":1732672800}
+{"o":0.000074062,"h":0.0000954777,"l":0.0000728904,"c":0.0000886996,"v":8459771.7817209996,"t":1732676400}
+{"o":0.0000886996,"h":0.0000898851,"l":0.0000701638,"c":0.0000735439,"v":5593048.6573829977,"t":1732680000}
+{"o":0.0000735439,"h":0.0000919335,"l":0.0000731616,"c":0.0000861157,"v":8013045.0453500021,"t":1732683600}
+{"o":0.0000861157,"h":0.0000893192,"l":0.0000811503,"c":0.0000819222,"v":1344456.8946279995,"t":1732687200}
+{"o":0.0000819222,"h":0.0000826178,"l":0.0000524576,"c":0.0000640134,"v":28235194.0441780053,"t":1732690800}
+{"o":0.0000640134,"h":0.0000693115,"l":0.0000585698,"c":0.0000626581,"v":10395125.078769004,"t":1732694400}
+{"o":0.0000626581,"h":0.0000675813,"l":0.0000572083,"c":0.0000649756,"v":7428877.8239780013,"t":1732698000}
+{"o":0.0000649756,"h":0.0000659009,"l":0.0000551938,"c":0.0000616879,"v":8574663.1635910068,"t":1732701600}
+{"o":0.0000616879,"h":0.000070663,"l":0.000061407,"c":0.0000700606,"v":5590952.0735119991,"t":1732705200}
+{"o":0.0000700606,"h":0.0001020957,"l":0.0000699496,"c":0.0000910105,"v":10537195.1378149986,"t":1732708800}
+{"o":0.0000910105,"h":0.0000994023,"l":0.0000811209,"c":0.0000813219,"v":3797269.0868739998,"t":1732712400}
+{"o":0.0000813219,"h":0.0000823299,"l":0.0000748776,"c":0.0000813134,"v":2647810.1350269997,"t":1732716000}
+{"o":0.0000813134,"h":0.0000822176,"l":0.0000728969,"c":0.0000738516,"v":1689605.7243389997,"t":1732719600}
+{"o":0.0000738516,"h":0.0000925739,"l":0.0000734787,"c":0.0000922326,"v":4360144.6856899988,"t":1732723200}
+{"o":0.0000922326,"h":0.0000986633,"l":0.0000784569,"c":0.0000824982,"v":7619363.3630460007,"t":1732726800}
+{"o":0.0000824982,"h":0.000083787,"l":0.0000763778,"c":0.0000785494,"v":1342073.2773269999,"t":1732730400}
+{"o":0.0000785494,"h":0.0000985997,"l":0.0000780487,"c":0.0000927161,"v":8988476.4293380044,"t":1732734000}
+{"o":0.0000927161,"h":0.0000936509,"l":0.0000738111,"c":0.0000796308,"v":7627736.6084929975,"t":1732737600}
+{"o":0.0000796308,"h":0.0000810349,"l":0.0000744183,"c":0.0000752159,"v":1608713.3929639996,"t":1732741200}
+{"o":0.0000752159,"h":0.0000758169,"l":0.000052959,"c":0.0000655043,"v":20885354.2226670049,"t":1732744800}
+{"o":0.0000655043,"h":0.0000729651,"l":0.0000591134,"c":0.000072137,"v":10318561.9690800011,"t":1732748400}
+{"o":0.000072137,"h":0.0000771457,"l":0.0000604003,"c":0.0000612399,"v":8003817.7601349987,"t":1732752000}
+{"o":0.0000612399,"h":0.0000699638,"l":0.000058387,"c":0.000059453,"v":9651907.3713650052,"t":1732755600}
+{"o":0.000059453,"h":0.0000606388,"l":0.0000443234,"c":0.0000497317,"v":49943975.7851639614,"t":1732759200}
+{"o":0.0000497317,"h":0.0000578097,"l":0.0000488648,"c":0.0000527338,"v":20224156.5643200316,"t":1732762800}
+{"o":0.0000527338,"h":0.0000580082,"l":0.0000456575,"c":0.0000482318,"v":14288728.117360983,"t":1732766400}
+{"o":0.0000482318,"h":0.0000511758,"l":0.000046713,"c":0.0000500867,"v":5603066.7198579935,"t":1732770000}
+{"o":0.0000500867,"h":0.0000506493,"l":0.000045168,"c":0.0000476145,"v":8077007.8768770061,"t":1732773600}
+{"o":0.0000476145,"h":0.0000502487,"l":0.0000448504,"c":0.0000454559,"v":5531284.9053780017,"t":1732777200}
+{"o":0.0000454559,"h":0.0000494432,"l":0.000045249,"c":0.000048322,"v":3691180.8582320018,"t":1732780800}
+{"o":0.000048322,"h":0.0000541045,"l":0.0000477415,"c":0.0000506039,"v":6157107.1590100043,"t":1732784400}
+{"o":0.0000506039,"h":0.0000567545,"l":0.0000500071,"c":0.0000553933,"v":4097916.0932989987,"t":1732788000}
+{"o":0.0000553933,"h":0.0000558386,"l":0.0000500079,"c":0.0000512392,"v":2105131.1299409992,"t":1732791600}
+{"o":0.0000512392,"h":0.000052012,"l":0.0000491894,"c":0.0000495584,"v":600361.9790090001,"t":1732795200}
+{"o":0.0000495584,"h":0.0000512351,"l":0.0000468314,"c":0.0000470736,"v":2435922.5293950005,"t":1732798800}
+{"o":0.0000470736,"h":0.0000542545,"l":0.0000398524,"c":0.0000517081,"v":13667255.8078589942,"t":1732802400}
+{"o":0.0000517081,"h":0.0000556426,"l":0.0000494599,"c":0.0000549422,"v":3178065.2378949989,"t":1732806000}
+{"o":0.0000549422,"h":0.0000550312,"l":0.0000398281,"c":0.0000425585,"v":16949004.6697039977,"t":1732809600}
+{"o":0.0000425585,"h":0.0000433545,"l":0.0000332328,"c":0.0000366418,"v":22357036.564583011,"t":1732813200}
+{"o":0.0000366418,"h":0.0000407701,"l":0.0000355408,"c":0.0000357588,"v":7812890.0834609969,"t":1732816800}
+{"o":0.0000357588,"h":0.0000423381,"l":0.0000323943,"c":0.0000383404,"v":11208621.4634470008,"t":1732820400}
+{"o":0.0000383404,"h":0.000048092,"l":0.0000379676,"c":0.0000412811,"v":11102033.2693249974,"t":1732824000}
+{"o":0.0000412811,"h":0.0000472027,"l":0.0000410912,"c":0.0000437747,"v":5274959.2102980008,"t":1732827600}
+{"o":0.0000437747,"h":0.0000463043,"l":0.0000416774,"c":0.0000454009,"v":4615498.3232480008,"t":1732831200}
+{"o":0.0000454009,"h":0.0000456168,"l":0.000038043,"c":0.0000392109,"v":6787495.9204200013,"t":1732834800}
+{"o":0.0000392109,"h":0.0000395544,"l":0.0000377812,"c":0.0000384295,"v":1737234.8040429999,"t":1732838400}
+{"o":0.0000384295,"h":0.0000397193,"l":0.0000354249,"c":0.0000375544,"v":3995472.2500849986,"t":1732842000}
+{"o":0.0000375544,"h":0.0000378991,"l":0.0000186879,"c":0.0000270957,"v":127152165.9832188934,"t":1732845600}
+{"o":0.0000270957,"h":0.0000279209,"l":0.00002082,"c":0.0000232908,"v":56468182.836828053,"t":1732849200}
+{"o":0.0000232908,"h":0.0000242335,"l":0.000019752,"c":0.0000224774,"v":36071862.2159550712,"t":1732852800}
+{"o":0.0000224774,"h":0.0000343392,"l":0.0000203687,"c":0.0000327095,"v":31839105.5878849849,"t":1732856400}
+{"o":0.0000327095,"h":0.0000354386,"l":0.0000278353,"c":0.0000291119,"v":23702580.5812099911,"t":1732860000}
+{"o":0.0000291119,"h":0.0000333745,"l":0.0000288261,"c":0.0000323154,"v":5560112.4821010055,"t":1732863600}
+{"o":0.0000323154,"h":0.000036056,"l":0.000031685,"c":0.0000339648,"v":5722391.6488789953,"t":1732867200}
+{"o":0.0000339648,"h":0.0000340091,"l":0.0000288838,"c":0.0000304733,"v":9808301.5738900024,"t":1732870800}
+{"o":0.0000304733,"h":0.0000320427,"l":0.0000262565,"c":0.0000269971,"v":5717036.3653000034,"t":1732874400}
+{"o":0.0000269971,"h":0.000031762,"l":0.0000254201,"c":0.0000311693,"v":7628380.7448179992,"t":1732878000}
+{"o":0.0000311693,"h":0.0000340628,"l":0.0000308849,"c":0.0000322572,"v":4318293.2462829994,"t":1732881600}
+{"o":0.0000322572,"h":0.0000350662,"l":0.0000305261,"c":0.0000306215,"v":6552462.2791469982,"t":1732885200}
+{"o":0.0000306215,"h":0.0000312268,"l":0.0000278064,"c":0.0000300716,"v":4668715.0591649963,"t":1732888800}
+{"o":0.0000300716,"h":0.0000334987,"l":0.0000294135,"c":0.0000331475,"v":4907836.0506499978,"t":1732892400}
+{"o":0.0000331475,"h":0.0000392451,"l":0.000029882,"c":0.0000304092,"v":9760217.3436380029,"t":1732896000}
+{"o":0.0000304092,"h":0.0000308266,"l":0.0000288646,"c":0.0000299781,"v":2799827.6480240002,"t":1732899600}
+{"o":0.0000299781,"h":0.0000319548,"l":0.0000278115,"c":0.00003165,"v":4454058.3790909993,"t":1732903200}
+{"o":0.00003165,"h":0.000032301,"l":0.0000299205,"c":0.0000312958,"v":3404004.8247619988,"t":1732906800}
+{"o":0.0000312958,"h":0.0000320111,"l":0.0000218514,"c":0.00002507,"v":32560516.6620110385,"t":1732910400}
+{"o":0.00002507,"h":0.0000260818,"l":0.0000236722,"c":0.0000245004,"v":5467801.4795910018,"t":1732914000}
+{"o":0.0000245004,"h":0.000027848,"l":0.0000180792,"c":0.0000246696,"v":67527445.1456649601,"t":1732917600}
+{"o":0.0000246696,"h":0.0000291044,"l":0.0000244919,"c":0.0000281274,"v":9444096.4579169974,"t":1732921200}
+{"o":0.0000281274,"h":0.0000303407,"l":0.0000240302,"c":0.0000255934,"v":15691174.4802589994,"t":1732924800}
+{"o":0.0000255934,"h":0.0000257666,"l":0.0000215625,"c":0.0000241295,"v":13083159.4901939947,"t":1732928400}
+{"o":0.0000241295,"h":0.0000253563,"l":0.0000228411,"c":0.000023213,"v":4788692.7758530006,"t":1732932000}
+{"o":0.000023213,"h":0.0000240862,"l":0.0000202581,"c":0.0000229833,"v":9452701.9742079992,"t":1732935600}
+{"o":0.0000229833,"h":0.000023935,"l":0.0000214555,"c":0.0000238232,"v":6950827.8308119969,"t":1732939200}
+{"o":0.0000238232,"h":0.0000240139,"l":0.0000216479,"c":0.0000217941,"v":1886957.1407679999,"t":1732942800}
+{"o":0.0000217941,"h":0.0000243382,"l":0.0000203762,"c":0.0000231907,"v":9427058.1991609968,"t":1732946400}
+{"o":0.0000231907,"h":0.0000305786,"l":0.0000228689,"c":0.000029449,"v":15745147.3703150023,"t":1732950000}
+{"o":0.000029449,"h":0.0000327308,"l":0.0000291754,"c":0.0000308566,"v":2916406.4771539993,"t":1732953600}
+{"o":0.0000308566,"h":0.0000309856,"l":0.0000272691,"c":0.0000288189,"v":3307225.7707209988,"t":1732957200}
+{"o":0.0000288189,"h":0.0000296223,"l":0.0000272172,"c":0.0000276697,"v":1279049.5761190003,"t":1732960800}
+{"o":0.0000276697,"h":0.0000277088,"l":0.0000261226,"c":0.0000263377,"v":943857.9072689998,"t":1732964400}
+{"o":0.0000263377,"h":0.0000264416,"l":0.0000247026,"c":0.0000249504,"v":1396394.009575,"t":1732968000}
+{"o":0.0000249504,"h":0.0000284027,"l":0.0000247248,"c":0.0000283806,"v":3370541.7005350003,"t":1732971600}
+{"o":0.0000283806,"h":0.0000291671,"l":0.0000281402,"c":0.0000290508,"v":1133746.6473389999,"t":1732975200}
+{"o":0.0000290508,"h":0.0000297601,"l":0.000028679,"c":0.0000295325,"v":834269.0068739998,"t":1732978800}
+{"o":0.0000295325,"h":0.0000296337,"l":0.0000237465,"c":0.000024271,"v":12274618.1102349833,"t":1732982400}
+{"o":0.000024271,"h":0.0000247028,"l":0.000022904,"c":0.0000235215,"v":1933835.2727219998,"t":1732986000}
+{"o":0.0000235215,"h":0.0000239122,"l":0.0000226476,"c":0.0000229819,"v":1756573.829434,"t":1732989600}
+{"o":0.0000229819,"h":0.0000257766,"l":0.0000224438,"c":0.0000227008,"v":5852800.8859860022,"t":1732993200}
+{"o":0.0000227008,"h":0.0000269766,"l":0.0000221114,"c":0.0000267258,"v":4438376.9494769983,"t":1732996800}
+{"o":0.0000267258,"h":0.0000309352,"l":0.0000265857,"c":0.0000284056,"v":4435425.3725839984,"t":1733000400}
+{"o":0.0000284056,"h":0.0000287431,"l":0.0000265624,"c":0.0000268204,"v":1203188.2441569997,"t":1733004000}
+{"o":0.0000268204,"h":0.0000314628,"l":0.0000260467,"c":0.0000312243,"v":7144026.8824420022,"t":1733007600}
+{"o":0.0000312243,"h":0.00003164,"l":0.0000276325,"c":0.0000278984,"v":2412989.9332509995,"t":1733011200}
+{"o":0.0000278984,"h":0.000029027,"l":0.0000276567,"c":0.0000285295,"v":552488.2506939998,"t":1733014800}
+{"o":0.0000285295,"h":0.0000288785,"l":0.0000227002,"c":0.000023322,"v":7261814.7807590012,"t":1733018400}
+{"o":0.000023322,"h":0.0000263821,"l":0.0000230748,"c":0.0000261995,"v":4706024.9861090016,"t":1733022000}
+{"o":0.0000261995,"h":0.0000269913,"l":0.0000259798,"c":0.0000262119,"v":1442760.9669460002,"t":1733025600}
+{"o":0.0000262119,"h":0.0000264102,"l":0.0000251264,"c":0.0000262324,"v":1702868.0822280003,"t":1733029200}
+{"o":0.0000262324,"h":0.0000264818,"l":0.000026053,"c":0.0000261521,"v":172696.06099,"t":1733032800}
+{"o":0.0000261521,"h":0.0000264697,"l":0.0000259831,"c":0.0000260883,"v":38029.498371,"t":1733036400}
+{"o":0.0000260883,"h":0.0000261062,"l":0.0000252395,"c":0.0000253298,"v":507784.0599310001,"t":1733040000}
+{"o":0.0000253298,"h":0.0000260543,"l":0.0000208584,"c":0.0000219752,"v":13706169.6708370075,"t":1733043600}
+{"o":0.0000219752,"h":0.000022686,"l":0.0000191904,"c":0.0000221262,"v":15393451.0010080002,"t":1733047200}
+{"o":0.0000221262,"h":0.0000222891,"l":0.0000213744,"c":0.0000217532,"v":2520024.0484469999,"t":1733050800}
+{"o":0.0000217532,"h":0.0000218036,"l":0.0000210985,"c":0.0000215317,"v":1538923.1321489993,"t":1733054400}
+{"o":0.0000215317,"h":0.0000216113,"l":0.0000200857,"c":0.0000209483,"v":2852267.079746,"t":1733058000}
+{"o":0.0000209483,"h":0.0000215046,"l":0.0000196661,"c":0.0000208164,"v":6904932.6746449983,"t":1733061600}
+{"o":0.0000208164,"h":0.0000221135,"l":0.0000201861,"c":0.0000218574,"v":3775854.0205470016,"t":1733065200}
+{"o":0.0000218574,"h":0.0000244388,"l":0.0000211919,"c":0.0000216891,"v":9276922.8488440029,"t":1733068800}
+{"o":0.0000216891,"h":0.0000225418,"l":0.0000214082,"c":0.0000224722,"v":1531678.3769660003,"t":1733072400}
+{"o":0.0000224722,"h":0.0000245183,"l":0.0000222085,"c":0.000023967,"v":4795389.0323440013,"t":1733076000}
+{"o":0.000023967,"h":0.0000240907,"l":0.0000209786,"c":0.0000211713,"v":3206456.3976210007,"t":1733079600}
+{"o":0.0000211713,"h":0.0000214133,"l":0.0000159427,"c":0.0000181932,"v":24907621.8751120195,"t":1733083200}
+{"o":0.0000181932,"h":0.0000185341,"l":0.0000145021,"c":0.0000160607,"v":21947838.5488549396,"t":1733086800}
+{"o":0.0000160607,"h":0.0000173714,"l":0.0000150959,"c":0.0000165708,"v":15843430.5503479969,"t":1733090400}
+{"o":0.0000165708,"h":0.0000166956,"l":0.0000145854,"c":0.0000149269,"v":13088215.4116569906,"t":1733094000}
+{"o":0.0000149269,"h":0.0000159838,"l":0.0000146948,"c":0.000014942,"v":8165762.1265449943,"t":1733097600}
+{"o":0.000014942,"h":0.0000209111,"l":0.0000143922,"c":0.0000156832,"v":22331150.4887179844,"t":1733101200}
+{"o":0.0000156832,"h":0.0000166358,"l":0.0000149982,"c":0.0000159876,"v":6718585.3007530002,"t":1733104800}
+{"o":0.0000159876,"h":0.0000175382,"l":0.0000155276,"c":0.0000165151,"v":4299545.8284140006,"t":1733108400}
+{"o":0.0000165151,"h":0.0000231664,"l":0.0000158803,"c":0.0000209609,"v":16438254.3716059998,"t":1733112000}
+{"o":0.0000209609,"h":0.0000215417,"l":0.0000192063,"c":0.0000202099,"v":3938999.6563089998,"t":1733115600}
+{"o":0.0000202099,"h":0.0000204698,"l":0.0000191947,"c":0.000019336,"v":983215.8550180001,"t":1733119200}
+{"o":0.000019336,"h":0.0000244149,"l":0.0000192126,"c":0.0000232141,"v":7694744.3179320004,"t":1733122800}
+{"o":0.0000232141,"h":0.0000239002,"l":0.0000199618,"c":0.0000202355,"v":3129880.2654469991,"t":1733126400}
+{"o":0.0000202355,"h":0.0000233753,"l":0.0000200445,"c":0.0000228146,"v":3418016.0805970002,"t":1733130000}
+{"o":0.0000228146,"h":0.0000234022,"l":0.0000212808,"c":0.0000217192,"v":1075593.3094190001,"t":1733133600}
+{"o":0.0000217192,"h":0.0000218517,"l":0.0000205779,"c":0.0000206206,"v":1574507.9711390005,"t":1733137200}
+{"o":0.0000206206,"h":0.0000210173,"l":0.0000198813,"c":0.0000202231,"v":373357.986353,"t":1733140800}
+{"o":0.0000202231,"h":0.0000204421,"l":0.0000194483,"c":0.0000194975,"v":819820.9395419999,"t":1733144400}
+{"o":0.0000194975,"h":0.0000212288,"l":0.0000192969,"c":0.0000207795,"v":1705952.8921040001,"t":1733148000}
+{"o":0.0000207795,"h":0.0000211145,"l":0.0000193568,"c":0.0000197303,"v":2301820.4285559999,"t":1733151600}
+{"o":0.0000197303,"h":0.0000271207,"l":0.000019096,"c":0.0000262831,"v":8917540.4472589958,"t":1733155200}
+{"o":0.0000262831,"h":0.0000322689,"l":0.000023257,"c":0.0000262792,"v":13164795.1942389961,"t":1733158800}
+{"o":0.0000262792,"h":0.0000277416,"l":0.0000230592,"c":0.0000271263,"v":6324864.5973319998,"t":1733162400}
+{"o":0.0000271263,"h":0.0000275701,"l":0.0000225598,"c":0.0000232686,"v":7957297.9730339982,"t":1733166000}
+{"o":0.0000232686,"h":0.0000235887,"l":0.0000223552,"c":0.0000227358,"v":564657.8650530003,"t":1733169600}
+{"o":0.0000227358,"h":0.0000229808,"l":0.0000215233,"c":0.000022054,"v":2286566.4014460002,"t":1733173200}
+{"o":0.000022054,"h":0.0000267172,"l":0.000021204,"c":0.0000262717,"v":5952289.8276579985,"t":1733176800}
+{"o":0.0000262717,"h":0.0000295179,"l":0.0000260772,"c":0.0000268544,"v":7363748.2007150007,"t":1733180400}
+{"o":0.0000268544,"h":0.000028376,"l":0.0000242886,"c":0.000024977,"v":6646543.1646430017,"t":1733184000}
+{"o":0.000024977,"h":0.0000252029,"l":0.0000229095,"c":0.0000240737,"v":3008281.9989789999,"t":1733187600}
+{"o":0.0000240737,"h":0.0000249863,"l":0.0000235069,"c":0.0000238138,"v":401826.140222,"t":1733191200}
+{"o":0.0000238138,"h":0.00002412,"l":0.0000220777,"c":0.0000228515,"v":4615216.8499399982,"t":1733194800}
+{"o":0.0000228515,"h":0.0000232738,"l":0.0000227074,"c":0.0000229383,"v":265389.513055,"t":1733198400}
+{"o":0.0000229383,"h":0.0000230958,"l":0.0000224281,"c":0.0000224808,"v":302788.2124890001,"t":1733202000}
+{"o":0.0000224808,"h":0.0000227849,"l":0.0000220724,"c":0.0000224883,"v":532702.1925659999,"t":1733205600}
+{"o":0.0000224883,"h":0.0000229072,"l":0.0000223313,"c":0.0000224336,"v":483258.454482,"t":1733209200}
+{"o":0.0000224336,"h":0.0000228524,"l":0.0000218362,"c":0.0000219901,"v":553690.787423,"t":1733212800}
+{"o":0.0000219901,"h":0.0000222577,"l":0.0000205321,"c":0.0000208606,"v":1752947.584797,"t":1733216400}
+{"o":0.0000208606,"h":0.0000210822,"l":0.0000202546,"c":0.0000207087,"v":1212736.436096,"t":1733220000}
+{"o":0.0000207087,"h":0.0000212101,"l":0.000018833,"c":0.0000196345,"v":4704629.4330889992,"t":1733223600}
+{"o":0.0000196345,"h":0.0000199362,"l":0.0000188726,"c":0.0000190098,"v":710441.458294,"t":1733227200}
+{"o":0.0000190098,"h":0.0000197434,"l":0.0000177896,"c":0.0000182978,"v":2543828.6322560003,"t":1733230800}
+{"o":0.0000182978,"h":0.0000198425,"l":0.0000176423,"c":0.000018907,"v":2278877.9262700002,"t":1733234400}
+{"o":0.000018907,"h":0.0000196562,"l":0.0000187377,"c":0.0000193848,"v":792967.3006650002,"t":1733238000}
+{"o":0.0000193848,"h":0.0000222723,"l":0.0000190653,"c":0.0000219541,"v":3953597.7673650002,"t":1733241600}
+{"o":0.0000219541,"h":0.0000229451,"l":0.0000215462,"c":0.0000224344,"v":1308649.3988709999,"t":1733245200}
+{"o":0.0000224344,"h":0.0000230913,"l":0.0000220693,"c":0.0000226577,"v":112767.767358,"t":1733248800}
+{"o":0.0000226577,"h":0.0000229577,"l":0.0000221303,"c":0.0000224931,"v":431531.140424,"t":1733252400}
+{"o":0.0000224931,"h":0.0000225698,"l":0.0000187705,"c":0.0000190791,"v":5487880.3610369982,"t":1733256000}
+{"o":0.0000190791,"h":0.000026212,"l":0.0000179319,"c":0.0000213194,"v":15106824.7057770025,"t":1733259600}
+{"o":0.0000213194,"h":0.000021634,"l":0.0000146673,"c":0.0000165868,"v":33506585.3521479927,"t":1733263200}
+{"o":0.0000165868,"h":0.0000175553,"l":0.0000158092,"c":0.0000163213,"v":5397008.2044390002,"t":1733266800}
+{"o":0.0000163213,"h":0.0000177654,"l":0.0000159159,"c":0.0000172958,"v":2045035.0655619998,"t":1733270400}
+{"o":0.0000172958,"h":0.0000174563,"l":0.000016395,"c":0.0000164605,"v":2206894.515625,"t":1733274000}
+{"o":0.0000164605,"h":0.0000169077,"l":0.0000135538,"c":0.0000163383,"v":11556743.9044570029,"t":1733277600}
+{"o":0.0000163383,"h":0.0000163532,"l":0.0000137103,"c":0.0000148021,"v":13609518.3307510167,"t":1733281200}
+{"o":0.0000148021,"h":0.0000157933,"l":0.0000140109,"c":0.0000143439,"v":12479087.6728660073,"t":1733284800}
+{"o":0.0000143439,"h":0.0000147702,"l":0.0000136583,"c":0.0000143937,"v":7753842.4879560014,"t":1733288400}
+{"o":0.0000143937,"h":0.0000156414,"l":0.0000138518,"c":0.0000155242,"v":8172610.896091002,"t":1733292000}
+{"o":0.0000155242,"h":0.0000159269,"l":0.0000146142,"c":0.0000148543,"v":2585107.016882,"t":1733295600}
+{"o":0.0000148543,"h":0.0000150691,"l":0.0000146369,"c":0.0000147607,"v":375301.093195,"t":1733299200}
+{"o":0.0000147607,"h":0.0000147785,"l":0.0000127826,"c":0.0000130104,"v":5006101.0111340005,"t":1733302800}
+{"o":0.0000130104,"h":0.0000132463,"l":0.0000116646,"c":0.0000126605,"v":7744312.8728520004,"t":1733306400}
+{"o":0.0000126605,"h":0.0000138279,"l":0.0000125947,"c":0.0000137513,"v":2918269.5052530007,"t":1733310000}
+{"o":0.0000137513,"h":0.0000155693,"l":0.0000134144,"c":0.0000148017,"v":6937805.6146670002,"t":1733313600}
+{"o":0.0000148017,"h":0.000014949,"l":0.0000141527,"c":0.0000143496,"v":1303629.8183319999,"t":1733317200}
+{"o":0.0000143496,"h":0.000014568,"l":0.0000139103,"c":0.0000142365,"v":1034670.0508009999,"t":1733320800}
+{"o":0.0000142365,"h":0.0000143358,"l":0.0000136874,"c":0.0000139765,"v":1192962.683186,"t":1733324400}
+{"o":0.0000139765,"h":0.0000145913,"l":0.0000121282,"c":0.0000126287,"v":4467354.8397879992,"t":1733328000}
+{"o":0.0000126287,"h":0.000013344,"l":0.0000106613,"c":0.0000112733,"v":26279574.9279090129,"t":1733331600}
+{"o":0.0000112733,"h":0.0000116641,"l":0.0000109879,"c":0.0000114715,"v":4342160.8776049986,"t":1733335200}
+{"o":0.0000114715,"h":0.0000116173,"l":0.0000111759,"c":0.0000112715,"v":3654728.1807509987,"t":1733338800}
+{"o":0.0000112715,"h":0.0000114039,"l":0.0000105952,"c":0.0000107795,"v":4430685.6740740007,"t":1733342400}
+{"o":0.0000107795,"h":0.0000111745,"l":0.0000103176,"c":0.0000105406,"v":3906864.7409480005,"t":1733346000}
+{"o":0.0000105406,"h":0.0000107598,"l":0.0000103733,"c":0.0000104929,"v":1181400.050171,"t":1733349600}
+{"o":0.0000104929,"h":0.0000106501,"l":0.000009033,"c":0.0000098997,"v":8558124.9673529994,"t":1733353200}
+{"o":0.0000098997,"h":0.0000103503,"l":0.0000090435,"c":0.0000094797,"v":10346069.3056590036,"t":1733356800}
+{"o":0.0000094797,"h":0.0000098389,"l":0.000009076,"c":0.0000093506,"v":5323256.4325930011,"t":1733360400}
+{"o":0.0000093506,"h":0.000009366,"l":0.0000085194,"c":0.0000087442,"v":4376197.6801730013,"t":1733364000}
+{"o":0.0000087442,"h":0.0000088456,"l":0.0000063518,"c":0.000007051,"v":33740159.1039150059,"t":1733367600}
+{"o":0.000007051,"h":0.0000089264,"l":0.0000068292,"c":0.0000080648,"v":18892016.1825830005,"t":1733371200}
+{"o":0.0000080648,"h":0.0000090348,"l":0.0000079218,"c":0.0000083431,"v":13704740.3240220062,"t":1733374800}
+{"o":0.0000083431,"h":0.0000090128,"l":0.000007668,"c":0.0000080857,"v":12157512.567621002,"t":1733378400}
+{"o":0.0000080857,"h":0.0000084304,"l":0.0000076631,"c":0.0000077464,"v":14728936.0093639996,"t":1733382000}
+{"o":0.0000077464,"h":0.0000089272,"l":0.0000075142,"c":0.0000084112,"v":16745732.3351050019,"t":1733385600}
+{"o":0.0000084112,"h":0.0000092723,"l":0.0000082784,"c":0.000008721,"v":6668492.2224739995,"t":1733389200}
+{"o":0.000008721,"h":0.0000092411,"l":0.0000085965,"c":0.0000092356,"v":2391887.0654480006,"t":1733392800}
+{"o":0.0000092356,"h":0.000009571,"l":0.0000089388,"c":0.0000093654,"v":1514522.7505250003,"t":1733396400}
+{"o":0.0000093654,"h":0.0000098197,"l":0.0000089903,"c":0.000009178,"v":3418127.1220220006,"t":1733400000}
+{"o":0.000009178,"h":0.0000106493,"l":0.0000091308,"c":0.0000097868,"v":8111418.3706080029,"t":1733403600}
+{"o":0.0000097868,"h":0.0000098723,"l":0.0000092655,"c":0.0000095756,"v":2328047.843905,"t":1733407200}
+{"o":0.0000095756,"h":0.0000104146,"l":0.0000095277,"c":0.0000102115,"v":2881259.583023,"t":1733410800}
+{"o":0.0000102115,"h":0.0000113494,"l":0.0000100523,"c":0.0000109967,"v":7768705.0630599996,"t":1733414400}
+{"o":0.0000109967,"h":0.0000114605,"l":0.000010903,"c":0.0000113537,"v":1297997.7159559999,"t":1733418000}
+{"o":0.0000113537,"h":0.0000117948,"l":0.0000112173,"c":0.0000116884,"v":1513565.446575,"t":1733421600}
+{"o":0.0000116884,"h":0.0000119063,"l":0.0000095641,"c":0.0000097308,"v":6099973.2564860005,"t":1733425200}
+{"o":0.0000097308,"h":0.0000098876,"l":0.0000092106,"c":0.0000092507,"v":767548.583597,"t":1733428800}
+{"o":0.0000092507,"h":0.0000092862,"l":0.0000080005,"c":0.0000090657,"v":16466444.3285090011,"t":1733432400}
+{"o":0.0000090657,"h":0.0000094007,"l":0.0000083731,"c":0.0000086761,"v":3378450.4192829998,"t":1733436000}
+{"o":0.0000086761,"h":0.0000088178,"l":0.0000078128,"c":0.000008018,"v":6881511.5130500002,"t":1733439600}
+{"o":0.000008018,"h":0.0000083426,"l":0.0000077382,"c":0.000008022,"v":4088875.1768379998,"t":1733443200}
+{"o":0.000008022,"h":0.0000152097,"l":0.0000075812,"c":0.0000101854,"v":101852483.3895250112,"t":1733446800}
+{"o":0.0000101854,"h":0.0000103006,"l":0.0000092618,"c":0.0000100492,"v":6313038.6962780003,"t":1733450400}
+{"o":0.0000100492,"h":0.000010228,"l":0.0000093363,"c":0.0000098698,"v":6234512.9962409995,"t":1733454000}
+{"o":0.0000098698,"h":0.0000107024,"l":0.0000098265,"c":0.0000105598,"v":4059945.4489519997,"t":1733457600}
+{"o":0.0000105598,"h":0.0000106984,"l":0.0000102701,"c":0.0000104073,"v":425032.589497,"t":1733461200}
+{"o":0.0000104073,"h":0.0000121377,"l":0.0000103635,"c":0.0000115576,"v":6416727.391311002,"t":1733464800}
+{"o":0.0000115576,"h":0.0000121525,"l":0.0000115105,"c":0.0000119934,"v":1239372.8048460002,"t":1733468400}
+{"o":0.0000119934,"h":0.0000122385,"l":0.0000119342,"c":0.0000120886,"v":662773.597256,"t":1733472000}
+{"o":0.0000120886,"h":0.0000122262,"l":0.0000110134,"c":0.0000111934,"v":3799978.1732349996,"t":1733475600}
+{"o":0.0000111934,"h":0.0000233486,"l":0.0000110439,"c":0.0000212958,"v":75462124.0702599585,"t":1733479200}
+{"o":0.0000212958,"h":0.000029193,"l":0.0000191302,"c":0.0000196091,"v":64133921.6980429888,"t":1733482800}
+{"o":0.0000196091,"h":0.0000267601,"l":0.0000194343,"c":0.0000225283,"v":24334513.3850000016,"t":1733486400}
+{"o":0.0000225283,"h":0.0000226302,"l":0.0000193221,"c":0.0000199765,"v":3837455.4540659995,"t":1733490000}
+{"o":0.0000199765,"h":0.0000260707,"l":0.0000196391,"c":0.0000225781,"v":9083734.1046180017,"t":1733493600}
+{"o":0.0000225781,"h":0.000022799,"l":0.0000204024,"c":0.000021602,"v":4435252.8590080002,"t":1733497200}
+{"o":0.000021602,"h":0.0000217166,"l":0.0000200782,"c":0.0000206951,"v":3101731.3251049998,"t":1733500800}
+{"o":0.0000206951,"h":0.0000210529,"l":0.0000192029,"c":0.0000193584,"v":1985854.7089730005,"t":1733504400}
+{"o":0.0000193584,"h":0.0000197024,"l":0.000017234,"c":0.0000179817,"v":6199472.2848340012,"t":1733508000}
+{"o":0.0000179817,"h":0.0000181704,"l":0.0000170381,"c":0.0000177992,"v":3952374.04807,"t":1733511600}
+{"o":0.0000177992,"h":0.0000189944,"l":0.0000159899,"c":0.0000167692,"v":11468955.6248020008,"t":1733515200}
+{"o":0.0000167692,"h":0.0000177303,"l":0.0000161123,"c":0.0000167417,"v":6159605.7440860001,"t":1733518800}
+{"o":0.0000167417,"h":0.000016881,"l":0.0000162836,"c":0.0000165214,"v":2657968.1438219999,"t":1733522400}
+{"o":0.0000165214,"h":0.0000166656,"l":0.000015347,"c":0.0000162193,"v":4271453.0383080002,"t":1733526000}
+{"o":0.0000162193,"h":0.00001667,"l":0.0000155838,"c":0.0000159177,"v":2251823.2468080004,"t":1733529600}
+{"o":0.0000159177,"h":0.0000163097,"l":0.0000151715,"c":0.0000156444,"v":3229184.9021019991,"t":1733533200}
+{"o":0.0000156444,"h":0.0000157797,"l":0.0000150157,"c":0.0000153986,"v":1645181.3005020001,"t":1733536800}
+{"o":0.0000153986,"h":0.000015568,"l":0.0000149644,"c":0.0000151614,"v":1343195.579497,"t":1733540400}
+{"o":0.0000151614,"h":0.0000156079,"l":0.0000149102,"c":0.0000153393,"v":3950294.2696680003,"t":1733544000}
+{"o":0.0000153393,"h":0.000015383,"l":0.0000149167,"c":0.0000149801,"v":692221.879902,"t":1733547600}
+{"o":0.0000149801,"h":0.0000150263,"l":0.0000145549,"c":0.0000145867,"v":727433.0336139998,"t":1733551200}
+{"o":0.0000145867,"h":0.0000147346,"l":0.0000115291,"c":0.0000129362,"v":11750836.3355789948,"t":1733554800}
+{"o":0.0000129362,"h":0.0000135019,"l":0.0000127452,"c":0.0000128434,"v":6304806.859133997,"t":1733558400}
+{"o":0.0000128434,"h":0.000013198,"l":0.0000124005,"c":0.0000127589,"v":5772710.7038570028,"t":1733562000}
+{"o":0.0000127589,"h":0.000014863,"l":0.0000126663,"c":0.0000138278,"v":6655903.7947169999,"t":1733565600}
+{"o":0.0000138278,"h":0.0000139381,"l":0.0000131015,"c":0.0000132168,"v":2802032.6777550019,"t":1733569200}
+{"o":0.0000132168,"h":0.000013313,"l":0.0000126275,"c":0.0000131497,"v":3595790.5456029996,"t":1733572800}
+{"o":0.0000131497,"h":0.0000133422,"l":0.0000124617,"c":0.0000132355,"v":3425893.4504970009,"t":1733576400}
+{"o":0.0000132355,"h":0.0000138222,"l":0.0000129611,"c":0.0000134013,"v":1548383.457468,"t":1733580000}
+{"o":0.0000134013,"h":0.0000143219,"l":0.0000129127,"c":0.0000141983,"v":3704524.0441430002,"t":1733583600}
+{"o":0.0000141983,"h":0.0000160103,"l":0.0000140259,"c":0.000014074,"v":7611399.312260001,"t":1733587200}
+{"o":0.000014074,"h":0.0000142761,"l":0.000013636,"c":0.0000137027,"v":1083108.1284360003,"t":1733590800}
+{"o":0.0000137027,"h":0.000013772,"l":0.0000128148,"c":0.0000128926,"v":1875819.1568409998,"t":1733594400}
+{"o":0.0000128926,"h":0.000012974,"l":0.0000124583,"c":0.0000125804,"v":785681.676556,"t":1733598000}
+{"o":0.0000125804,"h":0.0000126394,"l":0.0000118207,"c":0.000012363,"v":4106163.6286210003,"t":1733601600}
+{"o":0.000012363,"h":0.0000125298,"l":0.0000121447,"c":0.0000123295,"v":461240.52012,"t":1733605200}
+{"o":0.0000123295,"h":0.0000124883,"l":0.0000120824,"c":0.0000123295,"v":252087.08132,"t":1733608800}
+{"o":0.0000123295,"h":0.0000123691,"l":0.0000120472,"c":0.00001215,"v":508870.922713,"t":1733612400}
+{"o":0.00001215,"h":0.0000122361,"l":0.0000112539,"c":0.0000113453,"v":2810321.6804309995,"t":1733616000}
+{"o":0.0000113453,"h":0.0000116797,"l":0.0000112433,"c":0.0000115957,"v":1594019.7444460001,"t":1733619600}
+{"o":0.0000115957,"h":0.0000120534,"l":0.0000114849,"c":0.0000115187,"v":2502156.5584140001,"t":1733623200}
+{"o":0.0000115187,"h":0.0000116095,"l":0.0000100178,"c":0.000010392,"v":7612333.8510319982,"t":1733626800}
+{"o":0.000010392,"h":0.000011232,"l":0.0000103755,"c":0.0000108916,"v":3892097.7009029989,"t":1733630400}
+{"o":0.0000108916,"h":0.0000110059,"l":0.0000106677,"c":0.0000108443,"v":486537.0064039999,"t":1733634000}
+{"o":0.0000108443,"h":0.0000119799,"l":0.0000107177,"c":0.0000116617,"v":4957397.227297999,"t":1733637600}
+{"o":0.0000116617,"h":0.0000117372,"l":0.0000112068,"c":0.0000113234,"v":1363362.9751380002,"t":1733641200}
+{"o":0.0000113234,"h":0.0000114652,"l":0.0000100326,"c":0.0000103903,"v":5724373.5172410021,"t":1733644800}
+{"o":0.0000103903,"h":0.0000106767,"l":0.0000100493,"c":0.0000101419,"v":2271741.9604420001,"t":1733648400}
+{"o":0.0000101419,"h":0.0000101947,"l":0.00000993,"c":0.0000101107,"v":831202.1953520001,"t":1733652000}
+{"o":0.0000101107,"h":0.0000105617,"l":0.000009991,"c":0.0000104759,"v":1721075.1162659999,"t":1733655600}
+{"o":0.0000104759,"h":0.0000105329,"l":0.000009362,"c":0.0000096651,"v":6761426.6433290001,"t":1733659200}
+{"o":0.0000096651,"h":0.0000096938,"l":0.0000092115,"c":0.0000095394,"v":3333462.8743210007,"t":1733662800}
+{"o":0.0000095394,"h":0.0000104428,"l":0.0000094208,"c":0.0000102007,"v":4688757.4676989997,"t":1733666400}
+{"o":0.0000102007,"h":0.000010287,"l":0.0000094904,"c":0.0000100518,"v":4381819.7912040008,"t":1733670000}
+{"o":0.0000100518,"h":0.0000117503,"l":0.0000100162,"c":0.0000117237,"v":8208601.9239920005,"t":1733673600}
+{"o":0.0000117237,"h":0.0000117672,"l":0.0000114176,"c":0.0000116579,"v":1306730.5102600001,"t":1733677200}
+{"o":0.0000116579,"h":0.0000118166,"l":0.0000115716,"c":0.0000117729,"v":511415.97041,"t":1733680800}
+{"o":0.0000117729,"h":0.0000118282,"l":0.0000094544,"c":0.0000098462,"v":7680619.6918910015,"t":1733684400}
+{"o":0.0000098462,"h":0.0000101095,"l":0.0000095228,"c":0.0000095792,"v":2744823.3599530002,"t":1733688000}
+{"o":0.0000095792,"h":0.0000100292,"l":0.000009558,"c":0.000009569,"v":4388060.2753860001,"t":1733691600}
+{"o":0.000009569,"h":0.0000097554,"l":0.0000094407,"c":0.0000095076,"v":1634320.0777650001,"t":1733695200}
+{"o":0.0000095076,"h":0.0000098583,"l":0.000009244,"c":0.0000096071,"v":3287961.9481890001,"t":1733698800}
+{"o":0.0000096071,"h":0.0000097947,"l":0.0000089578,"c":0.0000090972,"v":1974686.5261690004,"t":1733702400}
+{"o":0.0000090972,"h":0.0000091799,"l":0.0000084988,"c":0.0000088445,"v":4572565.506848,"t":1733706000}
+{"o":0.0000088445,"h":0.0000090119,"l":0.0000087787,"c":0.0000089111,"v":361114.062239,"t":1733709600}
+{"o":0.0000089111,"h":0.0000089833,"l":0.0000082607,"c":0.0000084322,"v":3498458.8982630004,"t":1733713200}
+{"o":0.0000084322,"h":0.0000088112,"l":0.0000083201,"c":0.0000087182,"v":1912398.8826990004,"t":1733716800}
+{"o":0.0000087182,"h":0.0000095147,"l":0.0000086393,"c":0.0000093928,"v":5293902.8738530008,"t":1733720400}
+{"o":0.0000093928,"h":0.0000094902,"l":0.0000083589,"c":0.0000085037,"v":4295725.4681120003,"t":1733724000}
+{"o":0.0000085037,"h":0.0000100556,"l":0.0000082488,"c":0.0000098576,"v":8716769.2831510007,"t":1733727600}
+{"o":0.0000098576,"h":0.0000173337,"l":0.000009484,"c":0.0000148449,"v":24241168.2548389919,"t":1733731200}
+{"o":0.0000148449,"h":0.0000201217,"l":0.0000132327,"c":0.0000152077,"v":29308868.2461950071,"t":1733734800}
+{"o":0.0000152077,"h":0.000016101,"l":0.0000138848,"c":0.0000156595,"v":17425092.6446989998,"t":1733738400}
+{"o":0.0000156595,"h":0.0000159254,"l":0.0000145762,"c":0.0000149435,"v":2411904.0904920003,"t":1733742000}
+{"o":0.0000149435,"h":0.0000150118,"l":0.0000144277,"c":0.0000144338,"v":907825.490955,"t":1733745600}
+{"o":0.0000144338,"h":0.0000144945,"l":0.0000137152,"c":0.0000141296,"v":1845570.0450780003,"t":1733749200}
+{"o":0.0000141296,"h":0.0000176787,"l":0.0000135402,"c":0.0000172144,"v":18787558.4588399939,"t":1733752800}
+{"o":0.0000172144,"h":0.0000198727,"l":0.0000151849,"c":0.0000160117,"v":18196397.0362340026,"t":1733756400}
+{"o":0.0000160117,"h":0.0000162395,"l":0.0000157561,"c":0.0000158874,"v":392896.997856,"t":1733760000}
+{"o":0.0000158874,"h":0.0000159925,"l":0.0000131065,"c":0.0000149833,"v":8430180.9832979999,"t":1733763600}
+{"o":0.0000149833,"h":0.0000150475,"l":0.0000130932,"c":0.0000139129,"v":5248644.2140629999,"t":1733767200}
+{"o":0.0000139129,"h":0.000014104,"l":0.0000134256,"c":0.0000135834,"v":1828259.3787819999,"t":1733770800}
+{"o":0.0000135834,"h":0.0000138016,"l":0.0000127289,"c":0.0000131146,"v":3909315.8963050009,"t":1733774400}
+{"o":0.0000131146,"h":0.0000143127,"l":0.0000120303,"c":0.0000128835,"v":3469198.657523999,"t":1733778000}
+{"o":0.0000128835,"h":0.0000136539,"l":0.0000114199,"c":0.0000119727,"v":6651842.7101840014,"t":1733781600}
+{"o":0.0000119727,"h":0.0000137985,"l":0.0000116808,"c":0.0000130715,"v":8577528.9373019971,"t":1733785200}
+{"o":0.0000130715,"h":0.0000140118,"l":0.0000125083,"c":0.0000132771,"v":8275142.058549,"t":1733788800}
+{"o":0.0000132771,"h":0.0000143317,"l":0.0000131776,"c":0.0000139611,"v":2736739.8384980001,"t":1733792400}
+{"o":0.0000139611,"h":0.0000161979,"l":0.0000137827,"c":0.000015899,"v":4422490.707940001,"t":1733796000}
+{"o":0.000015899,"h":0.0000170277,"l":0.0000155183,"c":0.0000162606,"v":2063186.3859970002,"t":1733799600}
+{"o":0.0000162606,"h":0.0000167171,"l":0.0000158139,"c":0.0000158992,"v":1654250.677839,"t":1733803200}
+{"o":0.0000158992,"h":0.0000182905,"l":0.000015803,"c":0.000018135,"v":3767263.5956840003,"t":1733806800}
+{"o":0.000018135,"h":0.0000196626,"l":0.0000177632,"c":0.0000181558,"v":12529259.3783349972,"t":1733810400}
+{"o":0.0000181558,"h":0.0000183532,"l":0.0000128437,"c":0.0000139398,"v":29892223.6344980001,"t":1733814000}
+{"o":0.0000139398,"h":0.0000142774,"l":0.0000134231,"c":0.0000136348,"v":5186457.7550130002,"t":1733817600}
+{"o":0.0000136348,"h":0.0000138125,"l":0.0000132481,"c":0.0000133479,"v":656979.3137770001,"t":1733821200}
+{"o":0.0000133479,"h":0.000014552,"l":0.0000132219,"c":0.0000143966,"v":3443540.2247870001,"t":1733824800}
+{"o":0.0000143966,"h":0.000014697,"l":0.0000143302,"c":0.0000144616,"v":567895.3389229999,"t":1733828400}
+{"o":0.0000144616,"h":0.0000149661,"l":0.0000139049,"c":0.0000142581,"v":675560.6311789999,"t":1733832000}
+{"o":0.0000142581,"h":0.0000145771,"l":0.0000106138,"c":0.0000115525,"v":51494409.1540080085,"t":1733835600}
+{"o":0.0000115525,"h":0.0000117654,"l":0.000010999,"c":0.0000113678,"v":4730460.4746000003,"t":1733839200}
+{"o":0.0000113678,"h":0.0000119821,"l":0.0000097129,"c":0.0000111988,"v":23869654.7086520009,"t":1733842800}
+{"o":0.0000111988,"h":0.000012102,"l":0.0000105297,"c":0.0000107909,"v":9703731.9176030047,"t":1733846400}
+{"o":0.0000107909,"h":0.0000117325,"l":0.000010031,"c":0.0000104927,"v":12235357.9149969984,"t":1733850000}
+{"o":0.0000104927,"h":0.0000111858,"l":0.0000097417,"c":0.0000106712,"v":6098895.5194740016,"t":1733853600}
+{"o":0.0000106712,"h":0.0000115241,"l":0.0000104648,"c":0.0000111517,"v":6015678.0729200002,"t":1733857200}
+{"o":0.0000111517,"h":0.0000115215,"l":0.0000101119,"c":0.0000101812,"v":8595310.4123199992,"t":1733860800}
+{"o":0.0000101812,"h":0.0000105461,"l":0.0000095719,"c":0.0000104915,"v":5752964.576506,"t":1733864400}
+{"o":0.0000104915,"h":0.0000105795,"l":0.000010176,"c":0.0000102312,"v":884093.3824529999,"t":1733868000}
+{"o":0.0000102312,"h":0.0000104359,"l":0.0000100644,"c":0.0000101592,"v":1670538.8198209999,"t":1733871600}
+{"o":0.0000101592,"h":0.0000106716,"l":0.0000100342,"c":0.0000101172,"v":3053526.6297889999,"t":1733875200}
+{"o":0.0000101172,"h":0.0000103519,"l":0.0000093037,"c":0.0000096169,"v":2856239.573541,"t":1733878800}
+{"o":0.0000096169,"h":0.000013616,"l":0.0000093976,"c":0.0000132414,"v":9806077.0811830014,"t":1733882400}
+{"o":0.0000132414,"h":0.0000132761,"l":0.0000102111,"c":0.000010259,"v":9777883.0379799996,"t":1733886000}
+{"o":0.000010259,"h":0.0000105972,"l":0.0000096715,"c":0.0000105455,"v":5865017.0166769996,"t":1733889600}
+{"o":0.0000105455,"h":0.0000117005,"l":0.0000105257,"c":0.000011233,"v":8867298.9688820001,"t":1733893200}
+{"o":0.000011233,"h":0.0000112544,"l":0.0000101929,"c":0.0000102187,"v":2852934.7667740001,"t":1733896800}
+{"o":0.0000102187,"h":0.0000107638,"l":0.0000090676,"c":0.0000099575,"v":17527099.4487470128,"t":1733900400}
+{"o":0.0000099575,"h":0.0000116948,"l":0.0000096659,"c":0.0000107194,"v":15345951.4254709985,"t":1733904000}
+{"o":0.0000107194,"h":0.0000107898,"l":0.0000094238,"c":0.0000096811,"v":14366557.1766169984,"t":1733907600}
+{"o":0.0000096811,"h":0.0000103607,"l":0.0000090903,"c":0.0000102163,"v":8893850.3356309962,"t":1733911200}
+{"o":0.0000102163,"h":0.0000108211,"l":0.0000100323,"c":0.0000102503,"v":3524488.512538,"t":1733914800}
+{"o":0.0000102503,"h":0.0000109282,"l":0.0000100921,"c":0.0000102328,"v":3845552.5866380008,"t":1733918400}
+{"o":0.0000102328,"h":0.0000102843,"l":0.0000095586,"c":0.0000095988,"v":3612724.5473179999,"t":1733922000}
+{"o":0.0000095988,"h":0.0000101586,"l":0.0000089568,"c":0.0000098283,"v":10559704.9024800025,"t":1733925600}
+{"o":0.0000098283,"h":0.0000114719,"l":0.0000081192,"c":0.000009188,"v":63157002.4894150272,"t":1733929200}
+{"o":0.000009188,"h":0.0000098379,"l":0.0000090967,"c":0.000009664,"v":4233524.6431319993,"t":1733932800}
+{"o":0.000009664,"h":0.0000097944,"l":0.0000095792,"c":0.0000097129,"v":694926.5633840001,"t":1733936400}
+{"o":0.0000097129,"h":0.0000097662,"l":0.0000080718,"c":0.0000082792,"v":15930511.2021940034,"t":1733940000}
+{"o":0.0000082792,"h":0.0000088334,"l":0.0000081639,"c":0.0000083265,"v":5915463.3720050007,"t":1733943600}
+{"o":0.0000083265,"h":0.0000084815,"l":0.0000081138,"c":0.0000082842,"v":3946546.9812540002,"t":1733947200}
+{"o":0.0000082842,"h":0.0000083471,"l":0.0000077068,"c":0.0000079209,"v":6582561.2081560008,"t":1733950800}
+{"o":0.0000079209,"h":0.0000083154,"l":0.0000070429,"c":0.0000080548,"v":14352659.4392239992,"t":1733954400}
+{"o":0.0000080548,"h":0.000008236,"l":0.0000077676,"c":0.0000078637,"v":3445541.8510139999,"t":1733958000}
+{"o":0.0000078637,"h":0.0000078931,"l":0.0000075088,"c":0.0000077084,"v":5108398.2033850001,"t":1733961600}
+{"o":0.0000077084,"h":0.0000077626,"l":0.000007221,"c":0.0000073871,"v":4651771.7257300001,"t":1733965200}
+{"o":0.0000073871,"h":0.0000075268,"l":0.0000071709,"c":0.0000073772,"v":2610726.242387,"t":1733968800}
+{"o":0.0000073772,"h":0.0000075623,"l":0.0000072121,"c":0.000007476,"v":3038236.2616739995,"t":1733972400}
+{"o":0.000007476,"h":0.000007694,"l":0.0000072045,"c":0.000007647,"v":3767153.006203,"t":1733976000}
+{"o":0.000007647,"h":0.0000098065,"l":0.0000075465,"c":0.0000089178,"v":14615777.5988260042,"t":1733979600}
+{"o":0.0000089178,"h":0.0000173245,"l":0.000008485,"c":0.0000149149,"v":89822296.6119840294,"t":1733983200}
+{"o":0.0000149149,"h":0.0000156482,"l":0.0000110251,"c":0.0000115865,"v":36589945.8322329819,"t":1733986800}
+{"o":0.0000115865,"h":0.0000125865,"l":0.0000109731,"c":0.0000112521,"v":13705343.8439110015,"t":1733990400}
+{"o":0.0000112521,"h":0.0000131693,"l":0.0000111573,"c":0.0000112389,"v":12671183.1400919985,"t":1733994000}
+{"o":0.0000112389,"h":0.0000115854,"l":0.0000107352,"c":0.0000109354,"v":3048764.4315680005,"t":1733997600}
+{"o":0.0000109354,"h":0.0000113615,"l":0.0000106943,"c":0.0000107538,"v":2897889.3774440004,"t":1734001200}
+{"o":0.0000107538,"h":0.0000121619,"l":0.0000105217,"c":0.0000118821,"v":5258216.2974510016,"t":1734004800}
+{"o":0.0000118821,"h":0.0000209044,"l":0.0000112188,"c":0.0000176527,"v":57418470.0578040034,"t":1734008400}
+{"o":0.0000176527,"h":0.0000230267,"l":0.0000174031,"c":0.0000193046,"v":22789265.0752060004,"t":1734012000}
+{"o":0.0000193046,"h":0.0000224457,"l":0.0000184058,"c":0.0000186048,"v":22203332.1142890044,"t":1734015600}
+{"o":0.0000186048,"h":0.0000188593,"l":0.0000147513,"c":0.0000155644,"v":26071091.0132569857,"t":1734019200}
+{"o":0.0000155644,"h":0.0000161685,"l":0.0000144597,"c":0.0000155951,"v":10434271.1747029964,"t":1734022800}
+{"o":0.0000155951,"h":0.000017234,"l":0.0000154284,"c":0.0000166016,"v":7659382.4088279987,"t":1734026400}
+{"o":0.0000166016,"h":0.0000190942,"l":0.0000165342,"c":0.000017264,"v":7124069.4057210032,"t":1734030000}
+{"o":0.000017264,"h":0.0000181217,"l":0.000016998,"c":0.0000179865,"v":2297941.0747759999,"t":1734033600}
+{"o":0.0000179865,"h":0.0000211816,"l":0.0000179801,"c":0.0000210579,"v":6011142.2588350009,"t":1734037200}
+{"o":0.0000210579,"h":0.00002124,"l":0.0000168724,"c":0.0000171705,"v":14240478.5133740101,"t":1734040800}
+{"o":0.0000171705,"h":0.0000178167,"l":0.0000160923,"c":0.0000168812,"v":6031055.6792550012,"t":1734044400}
+{"o":0.0000168812,"h":0.0000172917,"l":0.0000157283,"c":0.0000158228,"v":3116593.430914002,"t":1734048000}
+{"o":0.0000158228,"h":0.0000160584,"l":0.000014785,"c":0.0000148568,"v":3466365.2706210008,"t":1734051600}
+{"o":0.0000148568,"h":0.0000156971,"l":0.000014654,"c":0.0000152027,"v":2267853.228691001,"t":1734055200}
+{"o":0.0000152027,"h":0.000015257,"l":0.000014953,"c":0.0000150818,"v":467235.8876430001,"t":1734058800}
+{"o":0.0000150818,"h":0.0000151968,"l":0.0000145231,"c":0.000015055,"v":3776763.3324430003,"t":1734062400}
+{"o":0.000015055,"h":0.0000150794,"l":0.0000146517,"c":0.0000148643,"v":1402490.5462179999,"t":1734066000}
+{"o":0.0000148643,"h":0.0000188881,"l":0.000014507,"c":0.0000146744,"v":11583897.9138150029,"t":1734069600}
+{"o":0.0000146744,"h":0.0000154488,"l":0.0000143405,"c":0.0000147489,"v":2961833.7142429999,"t":1734073200}
+{"o":0.0000147489,"h":0.000020138,"l":0.0000145436,"c":0.0000160209,"v":24791511.8160059936,"t":1734076800}
+{"o":0.0000160209,"h":0.0000235943,"l":0.000015995,"c":0.0000212842,"v":23532259.036061991,"t":1734080400}
+{"o":0.0000212842,"h":0.0000231331,"l":0.0000210505,"c":0.0000220468,"v":4936102.9126000004,"t":1734084000}
+{"o":0.0000220468,"h":0.0000249005,"l":0.0000189911,"c":0.0000191383,"v":17556113.9582829885,"t":1734087600}
+{"o":0.0000191383,"h":0.0000204206,"l":0.000017301,"c":0.0000181105,"v":11088921.8761410024,"t":1734091200}
+{"o":0.0000181105,"h":0.0000186519,"l":0.0000164931,"c":0.0000167387,"v":5651560.012466996,"t":1734094800}
+{"o":0.0000167387,"h":0.000018325,"l":0.0000157817,"c":0.0000159981,"v":21914463.4085730053,"t":1734098400}
+{"o":0.0000159981,"h":0.0000170781,"l":0.0000158343,"c":0.000016655,"v":7234170.6792089986,"t":1734102000}
+{"o":0.000016655,"h":0.0000167168,"l":0.0000155926,"c":0.0000158444,"v":3030153.8014190006,"t":1734105600}
+{"o":0.0000158444,"h":0.0000170393,"l":0.0000146002,"c":0.0000156754,"v":20215558.7617330141,"t":1734109200}
+{"o":0.0000156754,"h":0.0000169465,"l":0.0000127494,"c":0.0000129849,"v":44371025.3941270113,"t":1734112800}
+{"o":0.0000129849,"h":0.0000132423,"l":0.000010747,"c":0.0000109043,"v":45680717.5860270411,"t":1734116400}
+{"o":0.0000109043,"h":0.0000119656,"l":0.0000107551,"c":0.0000108877,"v":35587769.2229520082,"t":1734120000}
+{"o":0.0000108877,"h":0.0000122802,"l":0.0000100362,"c":0.0000119618,"v":34413817.0623729974,"t":1734123600}
+{"o":0.0000119618,"h":0.000012112,"l":0.0000108076,"c":0.0000112353,"v":12706668.3973919917,"t":1734127200}
+{"o":0.0000112353,"h":0.0000122148,"l":0.0000107883,"c":0.0000117849,"v":12245605.3519980032,"t":1734130800}
+{"o":0.0000117849,"h":0.0000119163,"l":0.0000103514,"c":0.0000114518,"v":21271002.8059050068,"t":1734134400}
+{"o":0.0000114518,"h":0.0000116515,"l":0.0000105667,"c":0.0000110185,"v":12187363.0011469927,"t":1734138000}
+{"o":0.0000110185,"h":0.0000118894,"l":0.0000097861,"c":0.0000112098,"v":29771373.8435489871,"t":1734141600}
+{"o":0.0000112098,"h":0.0000113345,"l":0.0000103925,"c":0.0000104113,"v":5972041.3650510022,"t":1734145200}
+{"o":0.0000104113,"h":0.0000108837,"l":0.0000096793,"c":0.0000105228,"v":15049785.3004969992,"t":1734148800}
+{"o":0.0000105228,"h":0.00001054,"l":0.0000095111,"c":0.0000100437,"v":6996958.279476,"t":1734152400}
+{"o":0.0000100437,"h":0.0000100626,"l":0.0000091036,"c":0.000009543,"v":9657534.4070660025,"t":1734156000}
+{"o":0.000009543,"h":0.000010347,"l":0.0000090875,"c":0.0000097792,"v":14620934.6606549993,"t":1734159600}
+{"o":0.0000097792,"h":0.0000110117,"l":0.0000095586,"c":0.0000106696,"v":9070864.0828389991,"t":1734163200}
+{"o":0.0000106696,"h":0.0000126907,"l":0.0000105026,"c":0.0000120026,"v":12367225.3746720031,"t":1734166800}
+{"o":0.0000120026,"h":0.0000134157,"l":0.0000112732,"c":0.000011412,"v":13240277.4690019973,"t":1734170400}
+{"o":0.000011412,"h":0.0000174403,"l":0.0000103108,"c":0.0000173217,"v":29713661.7832239904,"t":1734174000}
+{"o":0.0000173217,"h":0.000027513,"l":0.0000165946,"c":0.0000241568,"v":91046292.5021438599,"t":1734177600}
+{"o":0.0000241568,"h":0.0000306148,"l":0.000021035,"c":0.0000253456,"v":54696860.3023201898,"t":1734181200}
+{"o":0.0000253456,"h":0.0000258301,"l":0.0000215485,"c":0.0000216219,"v":6467858.6036120001,"t":1734184800}
+{"o":0.0000216219,"h":0.0000216572,"l":0.0000176174,"c":0.0000177804,"v":29618241.9549400136,"t":1734188400}
+{"o":0.0000177804,"h":0.0000183063,"l":0.0000160728,"c":0.0000164412,"v":25814814.8174569793,"t":1734192000}
+{"o":0.0000164412,"h":0.0000212335,"l":0.0000157491,"c":0.0000172665,"v":76626202.6882620156,"t":1734195600}
+{"o":0.0000172665,"h":0.0000184107,"l":0.0000155243,"c":0.0000166861,"v":21206680.2819260247,"t":1734199200}
+{"o":0.0000166861,"h":0.0000182256,"l":0.0000157389,"c":0.000016756,"v":20761399.9542899914,"t":1734202800}
+{"o":0.000016756,"h":0.0000196128,"l":0.0000160567,"c":0.0000163946,"v":15100535.4409690034,"t":1734206400}
+{"o":0.0000163946,"h":0.0000184402,"l":0.0000156573,"c":0.0000156879,"v":16590629.9031319916,"t":1734210000}
+{"o":0.0000156879,"h":0.0000181443,"l":0.0000154547,"c":0.0000169197,"v":10838128.025430005,"t":1734213600}
+{"o":0.0000169197,"h":0.0000169365,"l":0.0000142098,"c":0.0000145464,"v":23116241.0692740083,"t":1734217200}
+{"o":0.0000145464,"h":0.000015398,"l":0.0000141656,"c":0.0000146139,"v":12022984.5365969967,"t":1734220800}
+{"o":0.0000146139,"h":0.0000159217,"l":0.000014119,"c":0.000015087,"v":10021606.6711600013,"t":1734224400}
+{"o":0.000015087,"h":0.0000152046,"l":0.0000136082,"c":0.0000138717,"v":6967192.3859389974,"t":1734228000}
+{"o":0.0000138717,"h":0.0000156587,"l":0.0000137093,"c":0.0000153288,"v":7881088.8985370034,"t":1734231600}
+{"o":0.0000153288,"h":0.0000166683,"l":0.0000150622,"c":0.0000163559,"v":8105110.6182740023,"t":1734235200}
+{"o":0.0000163559,"h":0.000016376,"l":0.0000142421,"c":0.0000150788,"v":9507670.9700629991,"t":1734238800}
+{"o":0.0000150788,"h":0.0000157419,"l":0.0000141818,"c":0.000014741,"v":8765995.9850050025,"t":1734242400}
+{"o":0.000014741,"h":0.0000149186,"l":0.0000136397,"c":0.0000137554,"v":8473300.8776760027,"t":1734246000}
+{"o":0.0000137554,"h":0.0000140563,"l":0.0000131432,"c":0.0000136421,"v":6131245.2030610004,"t":1734249600}
+{"o":0.0000136421,"h":0.0000179384,"l":0.0000134712,"c":0.0000178344,"v":14513487.2616799939,"t":1734253200}
+{"o":0.0000178344,"h":0.0000179306,"l":0.0000152023,"c":0.0000155802,"v":8051137.3894630009,"t":1734256800}
+{"o":0.0000155802,"h":0.0000211041,"l":0.0000150966,"c":0.0000173276,"v":17417319.599822998,"t":1734260400}
+{"o":0.0000173276,"h":0.0000240117,"l":0.0000168986,"c":0.0000186005,"v":30358084.9396780096,"t":1734264000}
+{"o":0.0000186005,"h":0.0000238227,"l":0.0000185175,"c":0.0000197654,"v":22000066.6934079938,"t":1734267600}
+{"o":0.0000197654,"h":0.0000198399,"l":0.0000173409,"c":0.0000177205,"v":15902426.2552630026,"t":1734271200}
+{"o":0.0000177205,"h":0.000018169,"l":0.0000159382,"c":0.0000172022,"v":15094007.9228239991,"t":1734274800}
+{"o":0.0000172022,"h":0.0000176646,"l":0.0000142974,"c":0.000014792,"v":13909602.217036996,"t":1734278400}
+{"o":0.000014792,"h":0.0000165254,"l":0.0000145682,"c":0.0000157785,"v":8956950.6007820014,"t":1734282000}
+{"o":0.0000157785,"h":0.0000165187,"l":0.0000153156,"c":0.0000164828,"v":7447169.7819429999,"t":1734285600}
+{"o":0.0000164828,"h":0.0000191792,"l":0.0000163531,"c":0.0000175396,"v":20781243.6224759892,"t":1734289200}
+{"o":0.0000175396,"h":0.0000219477,"l":0.0000171791,"c":0.0000182484,"v":20926666.9470230006,"t":1734292800}
+{"o":0.0000182484,"h":0.000021502,"l":0.0000182388,"c":0.0000205768,"v":10278362.6840230003,"t":1734296400}
+{"o":0.0000205768,"h":0.0000281601,"l":0.000020218,"c":0.0000232547,"v":18394186.6540169977,"t":1734300000}
+{"o":0.0000232547,"h":0.0000260839,"l":0.000022565,"c":0.0000229161,"v":6218594.002014,"t":1734303600}
+{"o":0.0000229161,"h":0.0000232543,"l":0.0000198492,"c":0.0000203997,"v":7494421.2200130038,"t":1734307200}
+{"o":0.0000203997,"h":0.0000242997,"l":0.0000198704,"c":0.0000232504,"v":8467792.0744819976,"t":1734310800}
+{"o":0.0000232504,"h":0.0000236268,"l":0.0000178952,"c":0.0000185413,"v":14296756.4361240007,"t":1734314400}
+{"o":0.0000185413,"h":0.0000188222,"l":0.0000167728,"c":0.0000177572,"v":6679630.2747750003,"t":1734318000}
+{"o":0.0000177572,"h":0.0000211723,"l":0.0000175831,"c":0.0000188516,"v":18001310.9908990003,"t":1734321600}
+{"o":0.0000188516,"h":0.0000207287,"l":0.0000186372,"c":0.0000195201,"v":5725375.8700700011,"t":1734325200}
+{"o":0.0000195201,"h":0.0000216083,"l":0.0000191502,"c":0.0000200195,"v":5818767.8538620016,"t":1734328800}
+{"o":0.0000200195,"h":0.0000200453,"l":0.0000187892,"c":0.0000191016,"v":1901275.3394029997,"t":1734332400}
+{"o":0.0000191016,"h":0.0000202397,"l":0.0000183675,"c":0.0000198815,"v":6652631.3678739993,"t":1734336000}
+{"o":0.0000198815,"h":0.0000200296,"l":0.0000186158,"c":0.0000190865,"v":3489762.5899009989,"t":1734339600}
+{"o":0.0000190865,"h":0.0000195135,"l":0.0000179336,"c":0.0000181363,"v":5819700.1103799995,"t":1734343200}
+{"o":0.0000181363,"h":0.0000194332,"l":0.000017842,"c":0.0000181658,"v":2928160.660191,"t":1734346800}
+{"o":0.0000181658,"h":0.0000230784,"l":0.0000179993,"c":0.0000185298,"v":40140269.9408079833,"t":1734350400}
+{"o":0.0000185298,"h":0.0000197644,"l":0.0000175985,"c":0.0000179069,"v":14035872.0474589989,"t":1734354000}
+{"o":0.0000179069,"h":0.0000180403,"l":0.0000146517,"c":0.0000155595,"v":27840096.2471179739,"t":1734357600}
+{"o":0.0000155595,"h":0.0000175554,"l":0.0000153163,"c":0.0000159091,"v":12957003.1741809994,"t":1734361200}
+{"o":0.0000159091,"h":0.0000172041,"l":0.0000155387,"c":0.0000158969,"v":9824179.9601670019,"t":1734364800}
+{"o":0.0000158969,"h":0.0000187454,"l":0.0000152687,"c":0.0000163946,"v":14996082.5067929979,"t":1734368400}
+{"o":0.0000163946,"h":0.0000194723,"l":0.0000160532,"c":0.0000186587,"v":8084248.3723229989,"t":1734372000}
+{"o":0.0000186587,"h":0.0000195092,"l":0.0000171115,"c":0.0000179522,"v":7210915.4633709993,"t":1734375600}
+{"o":0.0000179522,"h":0.0000182874,"l":0.0000173027,"c":0.0000174752,"v":1367748.7349449999,"t":1734379200}
+{"o":0.0000174752,"h":0.0000175267,"l":0.0000155076,"c":0.0000164866,"v":9944372.8634329997,"t":1734382800}
+{"o":0.0000164866,"h":0.0000167032,"l":0.0000156721,"c":0.0000165224,"v":3737692.9946819996,"t":1734386400}
+{"o":0.0000165224,"h":0.0000169457,"l":0.0000158311,"c":0.0000160933,"v":2243921.7491949992,"t":1734390000}
+{"o":0.0000160933,"h":0.0000165134,"l":0.0000150682,"c":0.0000154281,"v":2701419.5207270007,"t":1734393600}
+{"o":0.0000154281,"h":0.0000161587,"l":0.0000150007,"c":0.0000151647,"v":4135528.2276910013,"t":1734397200}
+{"o":0.0000151647,"h":0.0000152387,"l":0.00001484,"c":0.000014938,"v":420541.556335,"t":1734400800}
+{"o":0.000014938,"h":0.0000150957,"l":0.0000123842,"c":0.0000137629,"v":12132024.2664599959,"t":1734404400}
+{"o":0.0000137629,"h":0.0000149603,"l":0.0000137415,"c":0.0000141028,"v":7407041.9977639988,"t":1734408000}
+{"o":0.0000141028,"h":0.0000154662,"l":0.0000140093,"c":0.0000142281,"v":7423214.9868439985,"t":1734411600}
+{"o":0.0000142281,"h":0.000014305,"l":0.0000131317,"c":0.0000137886,"v":8562929.2727639973,"t":1734415200}
+{"o":0.0000137886,"h":0.000014182,"l":0.0000132257,"c":0.0000133942,"v":5868038.28804,"t":1734418800}
+{"o":0.0000133942,"h":0.0000141961,"l":0.0000124488,"c":0.0000127556,"v":12830373.2323069945,"t":1734422400}
+{"o":0.0000127556,"h":0.000013332,"l":0.0000116521,"c":0.0000124836,"v":12397980.5325629953,"t":1734426000}
+{"o":0.0000124836,"h":0.000013923,"l":0.000011714,"c":0.000012425,"v":12956822.2766879946,"t":1734429600}
+{"o":0.000012425,"h":0.0000147877,"l":0.0000120348,"c":0.0000135154,"v":27582742.7137630135,"t":1734433200}
+{"o":0.0000135154,"h":0.0000160404,"l":0.0000130756,"c":0.0000141709,"v":15120845.8525949921,"t":1734436800}
+{"o":0.0000141709,"h":0.0000146452,"l":0.0000137751,"c":0.000014211,"v":3346239.4037239999,"t":1734440400}
+{"o":0.000014211,"h":0.0000161221,"l":0.0000138912,"c":0.0000140802,"v":7941425.3200899996,"t":1734444000}
+{"o":0.0000140802,"h":0.0000161608,"l":0.0000133876,"c":0.0000136316,"v":15400395.5824630037,"t":1734447600}
+{"o":0.0000136316,"h":0.0000156693,"l":0.0000129967,"c":0.0000146556,"v":9986742.0138069969,"t":1734451200}
+{"o":0.0000146556,"h":0.0000147877,"l":0.0000141045,"c":0.0000144807,"v":2039259.0140960002,"t":1734454800}
+{"o":0.0000144807,"h":0.0000146829,"l":0.000012666,"c":0.0000129851,"v":9981649.1492229998,"t":1734458400}
+{"o":0.0000129851,"h":0.0000133733,"l":0.0000126195,"c":0.0000126963,"v":3074714.0729839993,"t":1734462000}
+{"o":0.0000126963,"h":0.0000129454,"l":0.0000119017,"c":0.0000124532,"v":5789807.8009200012,"t":1734465600}
+{"o":0.0000124532,"h":0.0000138195,"l":0.0000123317,"c":0.0000136296,"v":3869896.8635449992,"t":1734469200}
+{"o":0.0000136296,"h":0.0000139004,"l":0.0000111028,"c":0.0000129534,"v":24600875.7997779883,"t":1734472800}
+{"o":0.0000129534,"h":0.0000152288,"l":0.0000128759,"c":0.0000142396,"v":11193029.7083459999,"t":1734476400}
+{"o":0.0000142396,"h":0.0000152856,"l":0.0000140596,"c":0.0000151103,"v":1848519.6316199997,"t":1734480000}
+{"o":0.0000151103,"h":0.0000158118,"l":0.0000141218,"c":0.0000145519,"v":4056322.4353629998,"t":1734483600}
+{"o":0.0000145519,"h":0.0000146038,"l":0.0000130303,"c":0.0000133266,"v":5879705.2325209994,"t":1734487200}
+{"o":0.0000133266,"h":0.0000134336,"l":0.0000122667,"c":0.0000127386,"v":3752577.8805040005,"t":1734490800}
+{"o":0.0000127386,"h":0.0000128872,"l":0.0000116936,"c":0.0000122054,"v":14745778.9847280011,"t":1734494400}
+{"o":0.0000122054,"h":0.0000125384,"l":0.0000117546,"c":0.0000122679,"v":5879363.1609250018,"t":1734498000}
+{"o":0.0000122679,"h":0.0000129013,"l":0.000011778,"c":0.0000119266,"v":5356861.060814999,"t":1734501600}
+{"o":0.0000119266,"h":0.0000120368,"l":0.0000104644,"c":0.0000115248,"v":15058729.2420790046,"t":1734505200}
+{"o":0.0000115248,"h":0.0000125614,"l":0.0000112799,"c":0.0000120564,"v":7770777.0265599992,"t":1734508800}
+{"o":0.0000120564,"h":0.0000158888,"l":0.0000108651,"c":0.0000139247,"v":27517061.1557209976,"t":1734512400}
+{"o":0.0000139247,"h":0.0000145974,"l":0.000011937,"c":0.000012728,"v":28402475.2372079864,"t":1734516000}
+{"o":0.000012728,"h":0.0000136636,"l":0.0000123011,"c":0.0000124485,"v":8346016.2099829996,"t":1734519600}
+{"o":0.0000124485,"h":0.0000167474,"l":0.0000123486,"c":0.0000132148,"v":23513563.3528269902,"t":1734523200}
+{"o":0.0000132148,"h":0.0000135578,"l":0.0000128665,"c":0.000013114,"v":2171906.5323339999,"t":1734526800}
+{"o":0.000013114,"h":0.0000141652,"l":0.0000129308,"c":0.0000138811,"v":4931611.9032619996,"t":1734530400}
+{"o":0.0000138811,"h":0.0000145922,"l":0.0000130772,"c":0.0000131407,"v":5283682.0525120003,"t":1734534000}
+{"o":0.0000131407,"h":0.0000133483,"l":0.000012829,"c":0.0000130489,"v":1931884.9634500002,"t":1734537600}
+{"o":0.0000130489,"h":0.0000132109,"l":0.0000119712,"c":0.0000126743,"v":7999496.2842040034,"t":1734541200}
+{"o":0.0000126743,"h":0.0000127533,"l":0.000011003,"c":0.0000115273,"v":16046042.8607949987,"t":1734544800}
+{"o":0.0000115273,"h":0.0000122149,"l":0.0000113256,"c":0.0000118752,"v":5040475.9921990018,"t":1734548400}
+{"o":0.0000118752,"h":0.0000124557,"l":0.0000105567,"c":0.0000108396,"v":8475277.5529169999,"t":1734552000}
+{"o":0.0000108396,"h":0.0000114659,"l":0.000009801,"c":0.0000108538,"v":15845996.8470919933,"t":1734555600}
+{"o":0.0000108538,"h":0.0000110728,"l":0.0000100946,"c":0.0000106082,"v":5129037.1263449993,"t":1734559200}
+{"o":0.0000106082,"h":0.0000116604,"l":0.0000104575,"c":0.000010665,"v":5854073.0942790005,"t":1734562800}
+{"o":0.000010665,"h":0.0000108607,"l":0.0000104429,"c":0.0000106585,"v":2453570.9697540002,"t":1734566400}
+{"o":0.0000106585,"h":0.0000110347,"l":0.0000091575,"c":0.0000101731,"v":16429369.2131249961,"t":1734570000}
+{"o":0.0000101731,"h":0.0000104391,"l":0.0000096414,"c":0.0000097533,"v":5126661.5432379991,"t":1734573600}
+{"o":0.0000097533,"h":0.0000101524,"l":0.0000092681,"c":0.0000098963,"v":4579127.5605779989,"t":1734577200}
+{"o":0.0000098963,"h":0.0000100719,"l":0.0000070684,"c":0.0000088078,"v":55920258.3281940818,"t":1734580800}
+{"o":0.0000088078,"h":0.0000100216,"l":0.0000085651,"c":0.0000091537,"v":22989101.1188960001,"t":1734584400}
+{"o":0.0000091537,"h":0.000009274,"l":0.0000088206,"c":0.0000089173,"v":6664651.2208980005,"t":1734588000}
+{"o":0.0000089173,"h":0.000009407,"l":0.0000084467,"c":0.0000092558,"v":14391541.8096349929,"t":1734591600}
+{"o":0.0000092558,"h":0.000009415,"l":0.0000089008,"c":0.0000092759,"v":5900410.5570230009,"t":1734595200}
+{"o":0.0000092759,"h":0.0000093998,"l":0.0000089192,"c":0.0000091365,"v":3903745.8897910002,"t":1734598800}
+{"o":0.0000091365,"h":0.0000099447,"l":0.0000089877,"c":0.0000097958,"v":5391169.7917649997,"t":1734602400}
+{"o":0.0000097958,"h":0.0000099767,"l":0.0000094797,"c":0.0000095702,"v":6324402.3543290002,"t":1734606000}
+{"o":0.0000095702,"h":0.0000100815,"l":0.0000090894,"c":0.0000093765,"v":6867994.0912799994,"t":1734609600}
+{"o":0.0000093765,"h":0.0000095181,"l":0.0000088855,"c":0.0000089461,"v":5527521.8246379988,"t":1734613200}
+{"o":0.0000089461,"h":0.0000160686,"l":0.0000087557,"c":0.0000115693,"v":42101960.9379720166,"t":1734616800}
+{"o":0.0000115693,"h":0.0000120965,"l":0.0000105368,"c":0.0000106287,"v":14545926.1515959948,"t":1734620400}
+{"o":0.0000106287,"h":0.0000118489,"l":0.0000105435,"c":0.0000115091,"v":3386536.8600090002,"t":1734624000}
+{"o":0.0000115091,"h":0.00001219,"l":0.0000092668,"c":0.0000097841,"v":9258291.700083999,"t":1734627600}
+{"o":0.0000097841,"h":0.0000123579,"l":0.0000096708,"c":0.0000106055,"v":13829038.7349929996,"t":1734631200}
+{"o":0.0000106055,"h":0.0000115202,"l":0.0000102872,"c":0.0000105405,"v":3329927.7659709998,"t":1734634800}
+{"o":0.0000105405,"h":0.0000110228,"l":0.0000100967,"c":0.000010216,"v":2655283.9786250005,"t":1734638400}
+{"o":0.000010216,"h":0.000010646,"l":0.0000096386,"c":0.000009974,"v":8850624.6830919981,"t":1734642000}
+{"o":0.000009974,"h":0.0000117427,"l":0.0000098437,"c":0.0000110025,"v":11172362.0720000006,"t":1734645600}
+{"o":0.0000110025,"h":0.0000112141,"l":0.0000108769,"c":0.0000110632,"v":483117.19945,"t":1734649200}
+{"o":0.0000110632,"h":0.0000115396,"l":0.0000108958,"c":0.0000113294,"v":707805.0027019999,"t":1734652800}
+{"o":0.0000113294,"h":0.0000115552,"l":0.0000110854,"c":0.0000112223,"v":937888.262491,"t":1734656400}
+{"o":0.0000112223,"h":0.0000112442,"l":0.0000105465,"c":0.0000107631,"v":1116560.1153859999,"t":1734660000}
+{"o":0.0000107631,"h":0.0000109778,"l":0.0000104541,"c":0.0000106117,"v":849227.6677300001,"t":1734663600}
+{"o":0.0000106117,"h":0.0000107023,"l":0.000010064,"c":0.0000102227,"v":1202848.349986,"t":1734667200}
+{"o":0.0000102227,"h":0.0000107907,"l":0.0000101857,"c":0.000010498,"v":1868549.322009,"t":1734670800}
+{"o":0.000010498,"h":0.0000108474,"l":0.0000082497,"c":0.0000096621,"v":41931828.1677670181,"t":1734674400}
+{"o":0.0000096621,"h":0.0000096633,"l":0.0000083156,"c":0.0000090718,"v":24805662.540454004,"t":1734678000}
+{"o":0.0000090718,"h":0.0000101827,"l":0.0000079747,"c":0.0000090474,"v":10582684.5143489987,"t":1734681600}
+{"o":0.0000090474,"h":0.000010861,"l":0.0000078319,"c":0.0000099749,"v":30327660.9860570021,"t":1734685200}
+{"o":0.0000099749,"h":0.000010331,"l":0.0000094538,"c":0.0000095465,"v":1142920.7021810003,"t":1734688800}
+{"o":0.0000095465,"h":0.0000100142,"l":0.0000072089,"c":0.000009164,"v":54547459.9031989947,"t":1734692400}
+{"o":0.000009164,"h":0.0000095119,"l":0.0000082167,"c":0.0000087076,"v":8234991.4391940022,"t":1734696000}
+{"o":0.0000087076,"h":0.0000095664,"l":0.0000079368,"c":0.0000092489,"v":8708582.1661120001,"t":1734699600}
+{"o":0.0000092489,"h":0.0000096737,"l":0.0000087301,"c":0.0000095729,"v":6319494.1055800002,"t":1734703200}
+{"o":0.0000095729,"h":0.0000098694,"l":0.0000094266,"c":0.0000097052,"v":1590693.5106390002,"t":1734706800}
+{"o":0.0000097052,"h":0.0000102526,"l":0.0000094869,"c":0.0000099369,"v":1216973.0209079999,"t":1734710400}
+{"o":0.0000099369,"h":0.0000102777,"l":0.0000098301,"c":0.0000101123,"v":1086070.958016,"t":1734714000}
+{"o":0.0000101123,"h":0.0000102795,"l":0.0000086244,"c":0.000008925,"v":6632321.0866520004,"t":1734717600}
+{"o":0.000008925,"h":0.0000095857,"l":0.0000086698,"c":0.0000094366,"v":7312784.6950089997,"t":1734721200}
+{"o":0.0000094366,"h":0.0000095773,"l":0.0000083188,"c":0.0000085194,"v":6137324.4544759989,"t":1734724800}
+{"o":0.0000085194,"h":0.0000086185,"l":0.0000082421,"c":0.0000082724,"v":1313284.6342139998,"t":1734728400}
+{"o":0.0000082724,"h":0.0000084982,"l":0.0000081954,"c":0.0000083946,"v":643762.6071509999,"t":1734732000}
+{"o":0.0000083946,"h":0.0000086973,"l":0.0000081792,"c":0.0000085986,"v":3330982.4252619995,"t":1734735600}
+{"o":0.0000085986,"h":0.0000097602,"l":0.0000085702,"c":0.0000091571,"v":6261403.6592049999,"t":1734739200}
+{"o":0.0000091571,"h":0.0000092412,"l":0.0000087461,"c":0.000008806,"v":1551437.3283859999,"t":1734742800}
+{"o":0.000008806,"h":0.0000088658,"l":0.0000068161,"c":0.0000081573,"v":33678918.4901929796,"t":1734746400}
+{"o":0.0000081573,"h":0.000008222,"l":0.0000075947,"c":0.0000076965,"v":6113182.5617049998,"t":1734750000}
+{"o":0.0000076965,"h":0.0000086791,"l":0.0000076056,"c":0.0000084639,"v":9230265.108146999,"t":1734753600}
+{"o":0.0000084639,"h":0.0000086145,"l":0.0000081664,"c":0.0000081833,"v":1898330.963825,"t":1734757200}
+{"o":0.0000081833,"h":0.0000082507,"l":0.0000071375,"c":0.0000077294,"v":16968909.7035479993,"t":1734760800}
+{"o":0.0000077294,"h":0.0000078092,"l":0.0000072451,"c":0.0000073667,"v":3802861.6029810002,"t":1734764400}
+{"o":0.0000073667,"h":0.0000075561,"l":0.0000069026,"c":0.000007284,"v":15413958.6435300037,"t":1734768000}
+{"o":0.000007284,"h":0.0000078353,"l":0.0000072265,"c":0.0000073474,"v":11703331.6990820002,"t":1734771600}
+{"o":0.0000073474,"h":0.000007393,"l":0.0000064481,"c":0.0000067745,"v":23342049.1887380071,"t":1734775200}
+{"o":0.0000067745,"h":0.0000076583,"l":0.0000061943,"c":0.000006791,"v":22373179.4246270061,"t":1734778800}
+{"o":0.000006791,"h":0.0000070183,"l":0.0000046049,"c":0.0000059735,"v":154093428.0488009453,"t":1734782400}
+{"o":0.0000059735,"h":0.000006801,"l":0.0000059115,"c":0.0000064431,"v":25562599.3524639979,"t":1734786000}
+{"o":0.0000064431,"h":0.0000065744,"l":0.0000058251,"c":0.0000059989,"v":8038661.6765400013,"t":1734789600}
+{"o":0.0000059989,"h":0.0000061382,"l":0.0000057703,"c":0.000005866,"v":2888097.4623169997,"t":1734793200}
+{"o":0.000005866,"h":0.0000090752,"l":0.0000057462,"c":0.0000069009,"v":32517892.3931780048,"t":1734796800}
+{"o":0.0000069009,"h":0.0000070297,"l":0.0000059158,"c":0.0000061628,"v":24773748.8071609959,"t":1734800400}
+{"o":0.0000061628,"h":0.0000089927,"l":0.0000061211,"c":0.0000071012,"v":33120636.9221210033,"t":1734804000}
+{"o":0.0000071012,"h":0.000007253,"l":0.0000068679,"c":0.0000069061,"v":1420224.7710479998,"t":1734807600}
+{"o":0.0000069061,"h":0.0000070105,"l":0.0000066245,"c":0.0000066888,"v":2093493.365673,"t":1734811200}
+{"o":0.0000066888,"h":0.0000067983,"l":0.0000065817,"c":0.0000067138,"v":596522.006503,"t":1734814800}
+{"o":0.0000067138,"h":0.0000067664,"l":0.0000063086,"c":0.0000063627,"v":4151673.7147539998,"t":1734818400}
+{"o":0.0000063627,"h":0.0000064895,"l":0.0000062556,"c":0.0000063871,"v":585544.208434,"t":1734822000}
+{"o":0.0000063871,"h":0.0000072532,"l":0.0000062629,"c":0.0000069606,"v":6516259.6515809996,"t":1734825600}
+{"o":0.0000069606,"h":0.0000070153,"l":0.0000066716,"c":0.0000067141,"v":1565963.8856549999,"t":1734829200}
+{"o":0.0000067141,"h":0.000006775,"l":0.0000063102,"c":0.0000063807,"v":2285870.0561310002,"t":1734832800}
+{"o":0.0000063807,"h":0.0000064447,"l":0.0000062317,"c":0.0000062721,"v":1342933.946761,"t":1734836400}
+{"o":0.0000062721,"h":0.0000065559,"l":0.0000062481,"c":0.0000065456,"v":1582589.222697,"t":1734840000}
+{"o":0.0000065456,"h":0.0000071622,"l":0.000006424,"c":0.0000070332,"v":4766647.089358001,"t":1734843600}
+{"o":0.0000070332,"h":0.0000072156,"l":0.0000066515,"c":0.0000070738,"v":5531129.8563060015,"t":1734847200}
+{"o":0.0000070738,"h":0.0000072839,"l":0.0000069222,"c":0.0000069407,"v":4083949.3413710003,"t":1734850800}
+{"o":0.0000069407,"h":0.0000081274,"l":0.0000068867,"c":0.0000080994,"v":6587497.8273949996,"t":1734854400}
+{"o":0.0000080994,"h":0.0000082129,"l":0.0000077987,"c":0.00000797,"v":1882837.37787,"t":1734858000}
+{"o":0.00000797,"h":0.0000079817,"l":0.0000078514,"c":0.0000079488,"v":224898.514224,"t":1734861600}
+{"o":0.0000079488,"h":0.000008226,"l":0.0000078414,"c":0.0000081721,"v":1435603.766567,"t":1734865200}
+{"o":0.0000081721,"h":0.0000091068,"l":0.0000076334,"c":0.0000077657,"v":16799607.3569310009,"t":1734868800}
+{"o":0.0000077657,"h":0.0000080746,"l":0.0000076764,"c":0.0000079293,"v":1425245.3230719999,"t":1734872400}
+{"o":0.0000079293,"h":0.0000081873,"l":0.0000072132,"c":0.0000074621,"v":5455403.3509800006,"t":1734876000}
+{"o":0.0000074621,"h":0.0000079448,"l":0.0000073229,"c":0.0000078218,"v":3040283.4087219993,"t":1734879600}
+{"o":0.0000078218,"h":0.0000082426,"l":0.000007712,"c":0.0000079314,"v":3182609.9631420001,"t":1734883200}
+{"o":0.0000079314,"h":0.0000084783,"l":0.0000074524,"c":0.0000084565,"v":8286505.0839480013,"t":1734886800}
+{"o":0.0000084565,"h":0.000009921,"l":0.0000083498,"c":0.0000098205,"v":15573375.0175880063,"t":1734890400}
+{"o":0.0000098205,"h":0.0000100496,"l":0.0000083058,"c":0.0000084823,"v":12642946.7342800014,"t":1734894000}
+{"o":0.0000084823,"h":0.000010608,"l":0.0000077856,"c":0.0000096267,"v":28022349.0932960026,"t":1734897600}
+{"o":0.0000096267,"h":0.0000097236,"l":0.0000088359,"c":0.000008921,"v":4267552.8574329996,"t":1734901200}
+{"o":0.000008921,"h":0.0000099912,"l":0.0000088772,"c":0.0000089861,"v":7083259.5646030009,"t":1734904800}
+{"o":0.0000089861,"h":0.0000104943,"l":0.0000088615,"c":0.0000098676,"v":9990297.7854680028,"t":1734908400}
+{"o":0.0000098676,"h":0.000010565,"l":0.0000098122,"c":0.0000102332,"v":3920709.1179700005,"t":1734912000}
+{"o":0.0000102332,"h":0.0000147526,"l":0.0000099369,"c":0.0000117919,"v":39251222.853527993,"t":1734915600}
+{"o":0.0000117919,"h":0.0000119142,"l":0.0000113628,"c":0.0000114104,"v":864625.656748,"t":1734919200}
+{"o":0.0000114104,"h":0.0000137411,"l":0.0000109474,"c":0.0000128318,"v":7245309.425406998,"t":1734922800}
+{"o":0.0000128318,"h":0.0000129322,"l":0.0000120787,"c":0.0000123363,"v":1849441.9041619999,"t":1734926400}
+{"o":0.0000123363,"h":0.000012451,"l":0.0000115818,"c":0.0000116731,"v":1666763.624296,"t":1734930000}
+{"o":0.0000116731,"h":0.0000118854,"l":0.000009597,"c":0.0000102176,"v":11150316.1858139969,"t":1734933600}
+{"o":0.0000102176,"h":0.0000104013,"l":0.0000100594,"c":0.0000101194,"v":471820.162637,"t":1734937200}
+{"o":0.0000101194,"h":0.0000104151,"l":0.0000099961,"c":0.00001027,"v":1037885.5363449999,"t":1734940800}
+{"o":0.00001027,"h":0.0000104348,"l":0.000010088,"c":0.0000101896,"v":671436.3577940001,"t":1734944400}
+{"o":0.0000101896,"h":0.0000102356,"l":0.0000099795,"c":0.0000100787,"v":423227.46724,"t":1734948000}
+{"o":0.0000100787,"h":0.0000101789,"l":0.0000097359,"c":0.0000098781,"v":1282100.6282770003,"t":1734951600}
+{"o":0.0000098781,"h":0.0000099183,"l":0.0000095903,"c":0.0000097234,"v":650071.4336720001,"t":1734955200}
+{"o":0.0000097234,"h":0.0000098894,"l":0.0000083112,"c":0.0000085909,"v":13921486.3580409996,"t":1734958800}
+{"o":0.0000085909,"h":0.000008935,"l":0.0000084796,"c":0.0000087646,"v":2388584.2944790004,"t":1734962400}
+{"o":0.0000087646,"h":0.0000090429,"l":0.0000083063,"c":0.0000085303,"v":2320626.1921110004,"t":1734966000}
+{"o":0.0000085303,"h":0.0000086392,"l":0.0000078684,"c":0.0000083579,"v":6320113.627266001,"t":1734969600}
+{"o":0.0000083579,"h":0.0000086598,"l":0.0000077745,"c":0.0000081869,"v":10590420.2851379942,"t":1734973200}
+{"o":0.0000081869,"h":0.0000093149,"l":0.0000080726,"c":0.0000090601,"v":12837701.5640019998,"t":1734976800}
+{"o":0.0000090601,"h":0.0000097512,"l":0.0000088428,"c":0.000009384,"v":3961836.5275749997,"t":1734980400}
+{"o":0.000009384,"h":0.0000099076,"l":0.0000091444,"c":0.0000096738,"v":1749116.7806360002,"t":1734984000}
+{"o":0.0000096738,"h":0.0000098448,"l":0.0000094699,"c":0.0000096893,"v":430457.1256149999,"t":1734987600}
+{"o":0.0000096893,"h":0.0000098365,"l":0.0000094914,"c":0.0000096473,"v":340781.029754,"t":1734991200}
+{"o":0.0000096473,"h":0.0000098804,"l":0.0000092843,"c":0.0000094079,"v":3223611.0193070001,"t":1734994800}
+{"o":0.0000094079,"h":0.0000095221,"l":0.0000091062,"c":0.000009141,"v":905659.5734359998,"t":1734998400}
+{"o":0.000009141,"h":0.0000093432,"l":0.0000091201,"c":0.0000093351,"v":453547.543269,"t":1735002000}
+{"o":0.0000093351,"h":0.000009698,"l":0.0000091354,"c":0.0000096068,"v":2458925.6362000001,"t":1735005600}
+{"o":0.0000096068,"h":0.0000099581,"l":0.0000094179,"c":0.0000098034,"v":2047742.6915660002,"t":1735009200}
+{"o":0.0000098034,"h":0.0000098399,"l":0.0000089817,"c":0.0000089952,"v":3136886.0734820007,"t":1735012800}
+{"o":0.0000089952,"h":0.0000090316,"l":0.0000083638,"c":0.0000088174,"v":5475416.9590019993,"t":1735016400}
+{"o":0.0000088174,"h":0.000008959,"l":0.0000087394,"c":0.0000089465,"v":773406.7099290001,"t":1735020000}
+{"o":0.0000089465,"h":0.0000091398,"l":0.0000087877,"c":0.0000090461,"v":765219.389694,"t":1735023600}
+{"o":0.0000090461,"h":0.0000094313,"l":0.0000089222,"c":0.0000093011,"v":1596119.9737209997,"t":1735027200}
+{"o":0.0000093011,"h":0.0000095867,"l":0.0000091797,"c":0.0000093582,"v":1973238.702177,"t":1735030800}
+{"o":0.0000093582,"h":0.0000094674,"l":0.0000091418,"c":0.0000093355,"v":2131066.8985989997,"t":1735034400}
+{"o":0.0000093355,"h":0.0000093631,"l":0.0000089803,"c":0.0000091299,"v":2646048.1498689996,"t":1735038000}
+{"o":0.0000091299,"h":0.0000093873,"l":0.0000091105,"c":0.0000093739,"v":761062.1225899999,"t":1735041600}
+{"o":0.0000093739,"h":0.0000094431,"l":0.0000086658,"c":0.0000086799,"v":3169684.0571080004,"t":1735045200}
+{"o":0.0000086799,"h":0.0000108573,"l":0.0000086671,"c":0.0000108251,"v":11640339.3776059989,"t":1735048800}
+{"o":0.0000108251,"h":0.0000110104,"l":0.0000102426,"c":0.0000106793,"v":2962108.1958599999,"t":1735052400}
+{"o":0.0000106793,"h":0.0000113434,"l":0.0000106093,"c":0.0000110499,"v":2516816.8572680005,"t":1735056000}
+{"o":0.0000110499,"h":0.0000111419,"l":0.0000106324,"c":0.0000107392,"v":1548830.5407210002,"t":1735059600}
+{"o":0.0000107392,"h":0.0000112051,"l":0.0000106371,"c":0.000011103,"v":1713179.4041500001,"t":1735063200}
+{"o":0.000011103,"h":0.0000115113,"l":0.0000110591,"c":0.0000111499,"v":1526431.7621850001,"t":1735066800}
+{"o":0.0000111499,"h":0.0000115091,"l":0.0000111345,"c":0.0000112391,"v":1457446.980058,"t":1735070400}
+{"o":0.0000112391,"h":0.000011465,"l":0.0000110464,"c":0.0000113168,"v":312075.516169,"t":1735074000}
+{"o":0.0000113168,"h":0.0000114236,"l":0.0000111886,"c":0.0000113773,"v":403980.7660129999,"t":1735077600}
+{"o":0.0000113773,"h":0.0000116921,"l":0.0000112744,"c":0.0000116272,"v":913109.266527,"t":1735081200}
+{"o":0.0000116272,"h":0.0000117452,"l":0.0000115506,"c":0.0000116386,"v":91998.175598,"t":1735084800}
+{"o":0.0000116386,"h":0.0000119896,"l":0.0000113751,"c":0.0000116696,"v":850084.495079,"t":1735088400}
+{"o":0.0000116696,"h":0.0000118364,"l":0.000011505,"c":0.0000115212,"v":1536395.2155199999,"t":1735092000}
+{"o":0.0000115212,"h":0.0000117492,"l":0.0000105841,"c":0.0000107195,"v":3575738.889916,"t":1735095600}
+{"o":0.0000107195,"h":0.0000107948,"l":0.0000106493,"c":0.0000107152,"v":183723.68089,"t":1735099200}
+{"o":0.0000107152,"h":0.0000107684,"l":0.0000105819,"c":0.0000106275,"v":120343.523874,"t":1735102800}
+{"o":0.0000106275,"h":0.0000108086,"l":0.0000104915,"c":0.0000105843,"v":200672.701132,"t":1735106400}
+{"o":0.0000105843,"h":0.0000107319,"l":0.0000102851,"c":0.0000103704,"v":801178.8223290001,"t":1735110000}
+{"o":0.0000103704,"h":0.0000107103,"l":0.0000103218,"c":0.0000105614,"v":1503377.1290239999,"t":1735113600}
+{"o":0.0000105614,"h":0.0000105887,"l":0.0000099303,"c":0.0000099652,"v":2318704.9303439995,"t":1735117200}
+{"o":0.0000099652,"h":0.0000103482,"l":0.0000092534,"c":0.0000094485,"v":4159521.8728900002,"t":1735120800}
+{"o":0.0000094485,"h":0.0000096972,"l":0.000009416,"c":0.0000095601,"v":531751.0504770001,"t":1735124400}
+{"o":0.0000095601,"h":0.0000100841,"l":0.0000095087,"c":0.0000096341,"v":3767571.3864339991,"t":1735128000}
+{"o":0.0000096341,"h":0.0000097753,"l":0.0000095844,"c":0.0000097035,"v":533407.145635,"t":1735131600}
+{"o":0.0000097035,"h":0.0000101105,"l":0.0000095683,"c":0.000009593,"v":2742086.5195889999,"t":1735135200}
+{"o":0.000009593,"h":0.0000096899,"l":0.0000092453,"c":0.0000094485,"v":2010256.1664319998,"t":1735138800}
+{"o":0.0000094485,"h":0.0000098145,"l":0.0000094114,"c":0.000009747,"v":1672313.9034380002,"t":1735142400}
+{"o":0.000009747,"h":0.0000106939,"l":0.0000094549,"c":0.0000098198,"v":7561795.9751470005,"t":1735146000}
+{"o":0.0000098198,"h":0.0000102086,"l":0.000009757,"c":0.00001003,"v":1595648.041805,"t":1735149600}
+{"o":0.00001003,"h":0.0000100803,"l":0.0000097212,"c":0.0000098096,"v":897494.640814,"t":1735153200}
+{"o":0.0000098096,"h":0.0000102313,"l":0.000009638,"c":0.0000098281,"v":7916999.0276220012,"t":1735156800}
+{"o":0.0000098281,"h":0.000009926,"l":0.0000090486,"c":0.0000092173,"v":2478610.8329739999,"t":1735160400}
+{"o":0.0000092173,"h":0.000009319,"l":0.000009176,"c":0.0000092066,"v":324563.334178,"t":1735164000}
+{"o":0.0000092066,"h":0.0000094358,"l":0.0000091438,"c":0.0000093542,"v":717761.539136,"t":1735167600}
+{"o":0.0000093542,"h":0.000009429,"l":0.0000090298,"c":0.0000092257,"v":867307.8010830001,"t":1735171200}
+{"o":0.0000092257,"h":0.0000095274,"l":0.0000091617,"c":0.0000093566,"v":3246034.3432800006,"t":1735174800}
+{"o":0.0000093566,"h":0.0000094127,"l":0.0000090359,"c":0.0000091314,"v":1045921.7742010001,"t":1735178400}
+{"o":0.0000091314,"h":0.0000091981,"l":0.0000089501,"c":0.0000089947,"v":771894.9883750001,"t":1735182000}
+{"o":0.0000089947,"h":0.0000091396,"l":0.0000089534,"c":0.0000090189,"v":322260.601599,"t":1735185600}
+{"o":0.0000090189,"h":0.0000096538,"l":0.0000089986,"c":0.0000096217,"v":2556166.6985189999,"t":1735189200}
+{"o":0.0000096217,"h":0.0000099433,"l":0.0000095968,"c":0.0000097566,"v":1067508.8522000001,"t":1735192800}
+{"o":0.0000097566,"h":0.0000098417,"l":0.0000094226,"c":0.0000095432,"v":829928.4184590001,"t":1735196400}
+{"o":0.0000095432,"h":0.0000097953,"l":0.0000090689,"c":0.0000093214,"v":809707.4779449999,"t":1735200000}
+{"o":0.0000093214,"h":0.0000093684,"l":0.0000090763,"c":0.0000093406,"v":1842308.6175180001,"t":1735203600}
+{"o":0.0000093406,"h":0.0000099096,"l":0.0000093103,"c":0.000009789,"v":1600578.8497220001,"t":1735207200}
+{"o":0.000009789,"h":0.0000097932,"l":0.0000096089,"c":0.0000096665,"v":550000.0,"t":1735210800}
+{"o":0.0000096665,"h":0.0000097213,"l":0.0000090798,"c":0.0000091449,"v":1937013.7432829998,"t":1735214400}
+{"o":0.0000091449,"h":0.0000092323,"l":0.0000084863,"c":0.0000085179,"v":2287010.140838,"t":1735218000}
+{"o":0.0000085179,"h":0.0000086564,"l":0.0000081625,"c":0.0000082785,"v":1291211.4503830001,"t":1735221600}
+{"o":0.0000082785,"h":0.000008339,"l":0.0000081544,"c":0.0000083031,"v":526577.936401,"t":1735225200}
+{"o":0.0000083031,"h":0.0000097246,"l":0.0000081722,"c":0.0000096062,"v":6847950.2242289986,"t":1735228800}
+{"o":0.0000096062,"h":0.0000100949,"l":0.0000096028,"c":0.0000099162,"v":3645845.8256529998,"t":1735232400}
+{"o":0.0000099162,"h":0.0000099617,"l":0.0000098205,"c":0.000009825,"v":615426.735574,"t":1735236000}
+{"o":0.000009825,"h":0.0000109056,"l":0.0000096669,"c":0.0000098291,"v":8503655.1532240007,"t":1735239600}
+{"o":0.0000098291,"h":0.0000099885,"l":0.0000096096,"c":0.0000096825,"v":572712.4852900001,"t":1735243200}
+{"o":0.0000096825,"h":0.0000097756,"l":0.0000089343,"c":0.0000089558,"v":2827595.3389570005,"t":1735246800}
+{"o":0.0000089558,"h":0.0000089875,"l":0.0000082674,"c":0.0000083121,"v":2757966.5200059996,"t":1735250400}
+{"o":0.0000083121,"h":0.0000083985,"l":0.000007595,"c":0.0000078469,"v":3773346.9034969988,"t":1735254000}
+{"o":0.0000078469,"h":0.0000079944,"l":0.0000078119,"c":0.0000078835,"v":779786.161553,"t":1735257600}
+{"o":0.0000078835,"h":0.0000080636,"l":0.000007812,"c":0.0000079327,"v":526007.6117779999,"t":1735261200}
+{"o":0.0000079327,"h":0.0000079869,"l":0.0000077522,"c":0.0000078618,"v":545661.8342179999,"t":1735264800}
+{"o":0.0000078618,"h":0.00000788,"l":0.0000077282,"c":0.000007806,"v":921537.225926,"t":1735268400}
+{"o":0.000007806,"h":0.0000079953,"l":0.0000077128,"c":0.0000078666,"v":1895421.831273,"t":1735272000}
+{"o":0.0000078666,"h":0.0000100039,"l":0.0000078555,"c":0.0000085634,"v":16724092.9621799979,"t":1735275600}
+{"o":0.0000085634,"h":0.000008733,"l":0.0000084838,"c":0.0000086322,"v":143593.011227,"t":1735279200}
+{"o":0.0000086322,"h":0.0000089024,"l":0.0000082252,"c":0.0000084236,"v":1271079.5233990001,"t":1735282800}
+{"o":0.0000084236,"h":0.0000085663,"l":0.0000082565,"c":0.00000846,"v":529063.894783,"t":1735286400}
+{"o":0.00000846,"h":0.0000091977,"l":0.000008225,"c":0.0000088606,"v":3542510.1202070005,"t":1735290000}
+{"o":0.0000088606,"h":0.0000090556,"l":0.0000085322,"c":0.000008655,"v":527347.99763,"t":1735293600}
+{"o":0.000008655,"h":0.0000091041,"l":0.0000086314,"c":0.0000088036,"v":2166684.569559,"t":1735297200}
+{"o":0.0000088036,"h":0.0000091702,"l":0.0000087777,"c":0.000009155,"v":1434882.682881,"t":1735300800}
+{"o":0.000009155,"h":0.0000104357,"l":0.0000090545,"c":0.0000100249,"v":8426313.8837830033,"t":1735304400}
+{"o":0.0000100249,"h":0.0000118882,"l":0.0000099924,"c":0.0000110176,"v":7688900.9883620003,"t":1735308000}
+{"o":0.0000110176,"h":0.0000112894,"l":0.0000097937,"c":0.0000099768,"v":3941281.327788,"t":1735311600}
+{"o":0.0000099768,"h":0.0000100702,"l":0.0000098238,"c":0.0000098908,"v":960269.6895839999,"t":1735315200}
+{"o":0.0000098908,"h":0.0000103983,"l":0.0000097581,"c":0.000010199,"v":1353861.3104129999,"t":1735318800}
+{"o":0.000010199,"h":0.0000103575,"l":0.000010138,"c":0.0000102263,"v":721626.7196739999,"t":1735322400}
+{"o":0.0000102263,"h":0.0000103513,"l":0.0000097867,"c":0.0000098234,"v":1297000.407105,"t":1735326000}
+{"o":0.0000098234,"h":0.0000100145,"l":0.0000096674,"c":0.0000097407,"v":2073165.0855049998,"t":1735329600}
+{"o":0.0000097407,"h":0.0000098116,"l":0.0000092781,"c":0.0000094211,"v":2799683.9176729997,"t":1735333200}
+{"o":0.0000094211,"h":0.0000094585,"l":0.000009253,"c":0.0000093094,"v":605874.223302,"t":1735336800}
+{"o":0.0000093094,"h":0.0000093972,"l":0.0000092049,"c":0.0000093028,"v":50783.771197,"t":1735340400}
+{"o":0.0000093028,"h":0.0000093398,"l":0.0000091993,"c":0.0000092832,"v":257384.853481,"t":1735344000}
+{"o":0.0000092832,"h":0.0000093282,"l":0.0000090373,"c":0.000009206,"v":526458.698204,"t":1735347600}
+{"o":0.000009206,"h":0.0000093331,"l":0.0000088646,"c":0.0000090436,"v":1280532.5831970002,"t":1735351200}
+{"o":0.0000090436,"h":0.0000090898,"l":0.0000087718,"c":0.0000088127,"v":717250.1225909999,"t":1735354800}
+{"o":0.0000088127,"h":0.0000088469,"l":0.0000086249,"c":0.0000087845,"v":1290473.4394770002,"t":1735358400}
+{"o":0.0000087845,"h":0.0000089302,"l":0.0000084419,"c":0.0000086069,"v":2016240.6437690002,"t":1735362000}
+{"o":0.0000086069,"h":0.0000094246,"l":0.0000085943,"c":0.000009394,"v":3484407.0883209999,"t":1735365600}
+{"o":0.000009394,"h":0.0000095721,"l":0.0000090222,"c":0.0000090815,"v":1734572.117996,"t":1735369200}
+{"o":0.0000090815,"h":0.0000091348,"l":0.0000087323,"c":0.0000087482,"v":1277299.0618959998,"t":1735372800}
+{"o":0.0000087482,"h":0.0000088371,"l":0.000008688,"c":0.000008802,"v":191307.88997,"t":1735376400}
+{"o":0.000008802,"h":0.0000088381,"l":0.0000086514,"c":0.0000087521,"v":834073.485907,"t":1735380000}
+{"o":0.0000087521,"h":0.0000087538,"l":0.0000085068,"c":0.0000086442,"v":407000.343977,"t":1735383600}
+{"o":0.0000086442,"h":0.0000093815,"l":0.0000085003,"c":0.0000085721,"v":5275614.4875210002,"t":1735387200}
+{"o":0.0000085721,"h":0.0000087044,"l":0.0000084932,"c":0.0000086365,"v":287028.54382,"t":1735390800}
+{"o":0.0000086365,"h":0.0000088494,"l":0.0000085319,"c":0.0000086859,"v":753945.7577429999,"t":1735394400}
+{"o":0.0000086859,"h":0.0000087765,"l":0.0000085714,"c":0.0000086207,"v":352704.28361,"t":1735398000}
+{"o":0.0000086207,"h":0.0000087227,"l":0.0000085117,"c":0.0000085843,"v":601225.429294,"t":1735401600}
+{"o":0.0000085843,"h":0.0000086504,"l":0.0000083695,"c":0.0000084718,"v":1226365.611823,"t":1735405200}
+{"o":0.0000084718,"h":0.000009405,"l":0.0000084165,"c":0.0000093252,"v":5762623.1777069997,"t":1735408800}
+{"o":0.0000093252,"h":0.0000112183,"l":0.0000092585,"c":0.0000094024,"v":20482987.2451699935,"t":1735412400}
+{"o":0.0000094024,"h":0.0000094979,"l":0.0000087876,"c":0.0000088247,"v":3346305.2253169999,"t":1735416000}
+{"o":0.0000088247,"h":0.000008893,"l":0.0000081884,"c":0.0000082381,"v":3498340.8296460002,"t":1735419600}
+{"o":0.0000082381,"h":0.0000086931,"l":0.0000075897,"c":0.0000086413,"v":9029281.8967230003,"t":1735423200}
+{"o":0.0000086413,"h":0.0000086815,"l":0.0000081581,"c":0.0000084566,"v":3558463.0866220007,"t":1735426800}
+{"o":0.0000084566,"h":0.000008533,"l":0.0000082672,"c":0.0000083398,"v":846987.842469,"t":1735430400}
+{"o":0.0000083398,"h":0.0000085836,"l":0.000008318,"c":0.0000085213,"v":617889.9451149999,"t":1735434000}
+{"o":0.0000085213,"h":0.0000085372,"l":0.0000084265,"c":0.0000084743,"v":127266.096819,"t":1735437600}
+{"o":0.0000084743,"h":0.0000084942,"l":0.0000079852,"c":0.0000079929,"v":2421769.0399310002,"t":1735441200}
diff --git a/So11111111111111111111111111111111111111112_5Y7KkN5h3aGK5BWgQd3VHuKYENxzdch2inkrxJUywkVy.json b/So11111111111111111111111111111111111111112_5Y7KkN5h3aGK5BWgQd3VHuKYENxzdch2inkrxJUywkVy.json
new file mode 100644
index 0000000000000000000000000000000000000000..a49984a0bd89d81f7f55f9bcc9101bb6f06ce82f
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_5Y7KkN5h3aGK5BWgQd3VHuKYENxzdch2inkrxJUywkVy.json
@@ -0,0 +1,9000 @@
+{"o":36.9717445918,"h":37.1475757756,"l":36.4589085893,"c":36.9517712334,"v":1455843.1871632854,"t":1731844800}
+{"o":36.9517712334,"h":36.9692005029,"l":36.1578506371,"c":36.4491568116,"v":1532679.6522670372,"t":1731848400}
+{"o":36.4491568116,"h":36.8276382634,"l":36.3699029375,"c":36.7503628467,"v":1469951.1536370395,"t":1731852000}
+{"o":36.7503628467,"h":37.0253331416,"l":36.5713211206,"c":36.8407798481,"v":1526437.4572096178,"t":1731855600}
+{"o":36.8407798481,"h":36.9515683531,"l":36.5666432345,"c":36.7585116722,"v":1566405.883958803,"t":1731859200}
+{"o":36.7585116722,"h":36.9529490177,"l":36.4590032741,"c":36.8051083978,"v":1362180.6200855395,"t":1731862800}
+{"o":36.8051083978,"h":36.8804908268,"l":36.3998107333,"c":36.6759361182,"v":1286103.1671145726,"t":1731866400}
+{"o":36.6759361182,"h":37.0814693747,"l":36.4686829928,"c":37.0664869663,"v":1378996.7946017315,"t":1731870000}
+{"o":37.0664869663,"h":37.3345660247,"l":36.8072934289,"c":37.1253594656,"v":1440843.6669740584,"t":1731873600}
+{"o":37.1253594656,"h":37.2560401424,"l":36.6427629095,"c":36.664519857,"v":1369483.7756792514,"t":1731877200}
+{"o":36.664519857,"h":37.1165770689,"l":36.4614119262,"c":36.9831010048,"v":1382584.3602635411,"t":1731880800}
+{"o":36.9831010048,"h":37.5502594244,"l":36.7334932394,"c":37.3966148178,"v":1396491.567695688,"t":1731884400}
+{"o":37.3966148178,"h":37.5469448779,"l":36.8444957493,"c":37.0307719592,"v":1461051.9759076887,"t":1731888000}
+{"o":37.0307719592,"h":37.7453533319,"l":36.9048632006,"c":37.4137448844,"v":1369302.9137487141,"t":1731891600}
+{"o":37.4137448844,"h":37.7903712332,"l":37.3468740889,"c":37.7128844385,"v":1353942.9754368691,"t":1731895200}
+{"o":37.7128844385,"h":38.4473467164,"l":37.3457202107,"c":38.4047952546,"v":1300800.2428759229,"t":1731898800}
+{"o":38.4047952546,"h":38.5951658559,"l":37.8821933324,"c":38.1821253194,"v":1293500.480405096,"t":1731902400}
+{"o":38.1821253194,"h":38.475212758,"l":38.0132323129,"c":38.2493840914,"v":1188028.7344866274,"t":1731906000}
+{"o":38.2493840914,"h":38.3693401764,"l":37.9903308613,"c":38.0929861042,"v":1296264.5070050256,"t":1731909600}
+{"o":38.0929861042,"h":38.1743835767,"l":37.7196784542,"c":38.1070771957,"v":1109547.1895865863,"t":1731913200}
+{"o":38.1070771957,"h":38.2662001156,"l":37.7392535985,"c":38.1939097042,"v":1158325.2509113913,"t":1731916800}
+{"o":38.1939097042,"h":38.6474034969,"l":37.9668941194,"c":38.53199953,"v":1512909.4982307288,"t":1731920400}
+{"o":38.53199953,"h":39.0989538869,"l":38.351790476,"c":38.9474994178,"v":1380122.4280323037,"t":1731924000}
+{"o":38.9474994178,"h":38.9474994178,"l":38.0410104898,"c":38.1625087387,"v":1478826.2953371303,"t":1731927600}
+{"o":38.1625087387,"h":38.4521352609,"l":37.9944832779,"c":38.2425730473,"v":1225192.8439391821,"t":1731931200}
+{"o":38.2425730473,"h":38.3808798989,"l":37.5337045877,"c":37.5804505053,"v":1561953.8645350658,"t":1731934800}
+{"o":37.5804505053,"h":38.5548329523,"l":37.4844695905,"c":38.0618882077,"v":1513003.6542303192,"t":1731938400}
+{"o":38.0618882077,"h":38.5811539642,"l":37.843967411,"c":38.3041001047,"v":1629732.2952380446,"t":1731942000}
+{"o":38.3041001047,"h":38.4077746146,"l":37.5538984425,"c":37.7884062758,"v":1693458.3076259929,"t":1731945600}
+{"o":37.7884062758,"h":38.1635473705,"l":37.4100544716,"c":37.7624732507,"v":1776598.427047031,"t":1731949200}
+{"o":37.7624732507,"h":38.0753912124,"l":37.3514370708,"c":37.5468072832,"v":1679162.2380962013,"t":1731952800}
+{"o":37.5468072832,"h":37.6077551364,"l":36.899601237,"c":37.2270188357,"v":1769628.3155521732,"t":1731956400}
+{"o":37.2270188357,"h":37.8756835228,"l":37.1309305352,"c":37.6223045113,"v":1715393.4277866154,"t":1731960000}
+{"o":37.6223045113,"h":37.95660064,"l":37.5214919125,"c":37.543443779,"v":1572868.3285388479,"t":1731963600}
+{"o":37.543443779,"h":37.8984249752,"l":37.543443779,"c":37.7246115493,"v":1433996.0831180466,"t":1731967200}
+{"o":37.7246115493,"h":37.8439421419,"l":37.4522965599,"c":37.7806960891,"v":1408324.1583871031,"t":1731970800}
+{"o":37.7806960891,"h":38.0014953472,"l":37.415633152,"c":37.7337393903,"v":1493149.2861349189,"t":1731974400}
+{"o":37.7337393903,"h":37.9039465143,"l":37.5569960302,"c":37.6012811977,"v":1366284.266366313,"t":1731978000}
+{"o":37.6012811977,"h":38.0127621583,"l":37.5383970101,"c":38.0127621583,"v":1324211.5915587607,"t":1731981600}
+{"o":38.0127621583,"h":38.3275057654,"l":37.8736974444,"c":37.9037991325,"v":1518428.0109485702,"t":1731985200}
+{"o":37.9037991325,"h":37.9771090246,"l":37.6050257781,"c":37.7767007883,"v":1554858.0719080679,"t":1731988800}
+{"o":37.7767007883,"h":38.1487720957,"l":37.6936543678,"c":37.9494189743,"v":1638024.10107207,"t":1731992400}
+{"o":37.9494189743,"h":38.3154394322,"l":37.9062765456,"c":38.3154394322,"v":2730370.1553580048,"t":1731996000}
+{"o":38.3154394322,"h":38.4959177041,"l":38.1996929875,"c":38.3440085408,"v":2367142.5782359787,"t":1731999600}
+{"o":38.3440085408,"h":38.6359633611,"l":38.2630797802,"c":38.4877377494,"v":1807811.807776415,"t":1732003200}
+{"o":38.4877377494,"h":38.7560366176,"l":38.0998019391,"c":38.5551277159,"v":1575364.6516965376,"t":1732006800}
+{"o":38.5551277159,"h":38.7457500277,"l":38.4858304108,"c":38.7426986583,"v":1270166.8328373465,"t":1732010400}
+{"o":38.7426986583,"h":38.898210488,"l":38.658374846,"c":38.7720058172,"v":1440811.2934955233,"t":1732014000}
+{"o":38.7720058172,"h":38.9777480455,"l":38.5457312487,"c":38.6358695044,"v":1613411.9394796111,"t":1732017600}
+{"o":38.6358695044,"h":38.663056566,"l":37.7838516346,"c":37.7838516346,"v":1740920.8865294957,"t":1732021200}
+{"o":37.7838516346,"h":37.9161801321,"l":37.541674545,"c":37.7269210483,"v":1891591.6260962663,"t":1732024800}
+{"o":37.7269210483,"h":38.0043004285,"l":37.5631139462,"c":37.9249693465,"v":1694163.7277057373,"t":1732028400}
+{"o":37.9249693465,"h":38.1902845471,"l":37.8288780808,"c":38.1261437408,"v":1734414.4531016022,"t":1732032000}
+{"o":38.1261437408,"h":38.3260491931,"l":37.928215959,"c":38.2550563178,"v":1762119.6147202151,"t":1732035600}
+{"o":38.2550563178,"h":38.5392297097,"l":38.1397255462,"c":38.3930297461,"v":1674815.908575895,"t":1732039200}
+{"o":38.3930297461,"h":38.5342451553,"l":38.1708016961,"c":38.3796730382,"v":1532049.8655380346,"t":1732042800}
+{"o":38.3796730382,"h":38.4794279799,"l":37.5957469683,"c":37.7761526915,"v":1675860.6185230373,"t":1732046400}
+{"o":37.7761526915,"h":37.8877288706,"l":36.9483288573,"c":37.264029579,"v":1895634.4236674258,"t":1732050000}
+{"o":37.264029579,"h":37.3860119143,"l":36.8007569019,"c":37.1143478354,"v":1463219.6623210637,"t":1732053600}
+{"o":37.1143478354,"h":37.4998793149,"l":37.0077984584,"c":37.4349951154,"v":1175553.7105444812,"t":1732057200}
+{"o":37.4349951154,"h":37.4723190174,"l":37.1238342776,"c":37.3466476611,"v":1101727.7422475591,"t":1732060800}
+{"o":37.3466476611,"h":37.4986304169,"l":36.9238487219,"c":37.023150657,"v":1596449.9880069261,"t":1732064400}
+{"o":37.023150657,"h":37.0624393199,"l":36.6373895454,"c":36.7130385132,"v":1761357.413533522,"t":1732068000}
+{"o":36.7130385132,"h":36.8521460204,"l":36.3100981399,"c":36.8462671456,"v":1695706.3002929622,"t":1732071600}
+{"o":36.8462671456,"h":36.8661761499,"l":36.4803564235,"c":36.8047133007,"v":1710147.9289042102,"t":1732075200}
+{"o":36.8047133007,"h":37.0447607163,"l":36.6564105732,"c":37.0299898617,"v":1530395.564533964,"t":1732078800}
+{"o":37.0299898617,"h":37.1287070672,"l":36.9174194442,"c":36.9855596612,"v":1317847.7742614357,"t":1732082400}
+{"o":36.9855596612,"h":37.2449473804,"l":36.8907953959,"c":37.1712247173,"v":1466678.772948748,"t":1732086000}
+{"o":37.1712247173,"h":37.6274525307,"l":37.112039809,"c":37.447172635,"v":1533048.5396086224,"t":1732089600}
+{"o":37.447172635,"h":37.561454704,"l":37.2801689278,"c":37.4419468642,"v":1353864.7790761711,"t":1732093200}
+{"o":37.4419468642,"h":37.557063289,"l":37.259620681,"c":37.3033155447,"v":1182798.765862596,"t":1732096800}
+{"o":37.3033155447,"h":37.5367264954,"l":37.0076591779,"c":37.4480707964,"v":1370502.2213425951,"t":1732100400}
+{"o":37.4480707964,"h":37.5927551852,"l":37.1123868824,"c":37.2702715742,"v":1420506.6117505035,"t":1732104000}
+{"o":37.2702715742,"h":37.6229258278,"l":37.1031239902,"c":37.5735242314,"v":1625432.9685604428,"t":1732107600}
+{"o":37.5735242314,"h":38.1989792052,"l":37.5078916558,"c":37.7973576198,"v":1987208.0522655251,"t":1732111200}
+{"o":37.7973576198,"h":37.9029759126,"l":37.1918132768,"c":37.5475622946,"v":2139617.8232187736,"t":1732114800}
+{"o":37.5475622946,"h":37.6752264194,"l":36.6493677363,"c":36.9863931189,"v":2351652.1484694453,"t":1732118400}
+{"o":36.9863931189,"h":37.1261577729,"l":36.5275095959,"c":36.5275095959,"v":1763716.0952442107,"t":1732122000}
+{"o":36.5275095959,"h":36.8951216651,"l":36.4262929045,"c":36.7319185993,"v":2044624.5090289335,"t":1732125600}
+{"o":36.7319185993,"h":36.7758165423,"l":36.3848487709,"c":36.7189567197,"v":1714320.7794754175,"t":1732129200}
+{"o":36.7189567197,"h":37.0943640303,"l":36.5145239501,"c":37.0290147736,"v":1482239.5680282121,"t":1732132800}
+{"o":37.0290147736,"h":37.5004745049,"l":36.9495281297,"c":37.2620262538,"v":1545591.5828152106,"t":1732136400}
+{"o":37.2620262538,"h":37.4885762691,"l":37.0532384828,"c":37.2222211771,"v":1367880.4668975461,"t":1732140000}
+{"o":37.2222211771,"h":37.3869343461,"l":37.0008982775,"c":37.1112670596,"v":890754.298385461,"t":1732143600}
+{"o":37.1112670596,"h":37.5453322814,"l":37.0038106069,"c":37.4720224653,"v":911393.8458368253,"t":1732147200}
+{"o":37.4720224653,"h":37.60342726,"l":37.2344953271,"c":37.2369098759,"v":1068724.852729721,"t":1732150800}
+{"o":37.2369098759,"h":37.2663071979,"l":36.1932577082,"c":36.577748454,"v":1417536.2789761594,"t":1732154400}
+{"o":36.577748454,"h":37.3148192273,"l":36.5057661269,"c":37.1684935925,"v":1332611.7376874003,"t":1732158000}
+{"o":37.1684935925,"h":38.082987553,"l":37.1250809026,"c":37.8708754353,"v":1474829.8674094568,"t":1732161600}
+{"o":37.8708754353,"h":38.116889932,"l":37.5265241895,"c":37.6846906845,"v":1375255.0361871736,"t":1732165200}
+{"o":37.6846906845,"h":37.692381775,"l":37.3066438182,"c":37.5060368838,"v":1977539.3869779492,"t":1732168800}
+{"o":37.5060368838,"h":38.2384759147,"l":37.5060368838,"c":38.0392654156,"v":1571443.8299001704,"t":1732172400}
+{"o":38.0392654156,"h":38.2141769797,"l":37.9222388075,"c":38.1154971994,"v":1448947.9904609548,"t":1732176000}
+{"o":38.1154971994,"h":38.3349139298,"l":38.0280136794,"c":38.0901700752,"v":1693993.629860349,"t":1732179600}
+{"o":38.0901700752,"h":38.22600542,"l":37.8419660852,"c":38.0769281626,"v":1519467.4741554756,"t":1732183200}
+{"o":38.0769281626,"h":38.1806532462,"l":37.7784304333,"c":37.7892661098,"v":1565258.7041486306,"t":1732186800}
+{"o":37.7892661098,"h":38.7392918756,"l":37.7788649762,"c":38.1742157292,"v":2033445.9786753326,"t":1732190400}
+{"o":38.1742157292,"h":39.2233576878,"l":38.1050314447,"c":38.6287171661,"v":3204311.1156573058,"t":1732194000}
+{"o":38.6287171661,"h":39.7152624022,"l":38.2158002132,"c":39.580337742,"v":3107757.5721613937,"t":1732197600}
+{"o":39.580337742,"h":39.7546515177,"l":38.3392401905,"c":39.2023543034,"v":2164343.5649343901,"t":1732201200}
+{"o":39.2023543034,"h":40.1903228007,"l":39.1018524786,"c":40.0841901503,"v":1660770.5771441525,"t":1732204800}
+{"o":40.0841901503,"h":40.7805242473,"l":39.8954664855,"c":40.5220562126,"v":1704736.2496876181,"t":1732208400}
+{"o":40.5220562126,"h":40.8089799722,"l":40.3310974952,"c":40.6596873045,"v":1679033.9683933249,"t":1732212000}
+{"o":40.6596873045,"h":40.8777279132,"l":39.9120599294,"c":40.0178189928,"v":1759261.7926909036,"t":1732215600}
+{"o":40.0178189928,"h":40.4824865824,"l":39.8512405928,"c":40.0564763378,"v":1545393.7661573754,"t":1732219200}
+{"o":40.0564763378,"h":40.2604222275,"l":39.8481506421,"c":39.8797133343,"v":1685085.0681282931,"t":1732222800}
+{"o":39.8797133343,"h":40.2249101964,"l":39.8766660357,"c":40.1710148917,"v":1267687.4944150001,"t":1732226400}
+{"o":40.1710148917,"h":40.5667699237,"l":40.1509062126,"c":40.3996181803,"v":1334320.2714314596,"t":1732230000}
+{"o":40.3996181803,"h":40.758790871,"l":40.0209818391,"c":40.0783359662,"v":1540661.6131305459,"t":1732233600}
+{"o":40.0783359662,"h":40.5405561295,"l":39.786303657,"c":40.1794411957,"v":1444454.9153965486,"t":1732237200}
+{"o":40.1794411957,"h":40.9088815842,"l":40.1793488194,"c":40.6357476221,"v":1568934.3798837217,"t":1732240800}
+{"o":40.6357476221,"h":41.6608087973,"l":40.5052543829,"c":41.3623621847,"v":1786697.2577230164,"t":1732244400}
+{"o":41.3623621847,"h":41.4112945624,"l":40.9812340769,"c":41.1192250012,"v":1510876.5368696081,"t":1732248000}
+{"o":41.1192250012,"h":41.376486983,"l":40.9327065546,"c":41.0421549658,"v":1388882.9629624151,"t":1732251600}
+{"o":41.0421549658,"h":41.1530076224,"l":40.6310107592,"c":40.8445962076,"v":1329043.2509182293,"t":1732255200}
+{"o":40.8445962076,"h":41.0747253863,"l":40.7323312456,"c":40.8621180204,"v":1200002.0155439379,"t":1732258800}
+{"o":40.8621180204,"h":41.1087513941,"l":40.7454651098,"c":40.9288978976,"v":1046702.606330306,"t":1732262400}
+{"o":40.9288978976,"h":40.9605157933,"l":40.4338982206,"c":40.7066337392,"v":1015407.3059430858,"t":1732266000}
+{"o":40.7066337392,"h":40.8101546248,"l":40.427065673,"c":40.5132190479,"v":1088054.928265468,"t":1732269600}
+{"o":40.5132190479,"h":40.8773719096,"l":40.3587471512,"c":40.8539866311,"v":1059260.6423362424,"t":1732273200}
+{"o":40.8539866311,"h":41.0194619723,"l":40.7257481774,"c":40.9508192394,"v":1059664.1084447047,"t":1732276800}
+{"o":40.9508192394,"h":40.9568802281,"l":39.8073211433,"c":40.1760502529,"v":1582558.2126414247,"t":1732280400}
+{"o":40.1760502529,"h":40.4845841514,"l":39.7654025848,"c":39.9029375557,"v":1506265.5776838225,"t":1732284000}
+{"o":39.9029375557,"h":40.536072289,"l":39.8353813244,"c":40.3905909585,"v":1261331.0479738843,"t":1732287600}
+{"o":40.3905909585,"h":40.3971433597,"l":39.8533248952,"c":40.2076722347,"v":1154719.3942916181,"t":1732291200}
+{"o":40.2076722347,"h":40.3500229676,"l":39.7298130436,"c":40.0977416917,"v":1190571.6033177129,"t":1732294800}
+{"o":40.0977416917,"h":40.1873218089,"l":39.4229755173,"c":39.8483562598,"v":1257063.7903239054,"t":1732298400}
+{"o":39.8483562598,"h":40.2074880919,"l":39.6139653889,"c":40.0213459413,"v":1439235.3609831608,"t":1732302000}
+{"o":40.0213459413,"h":40.2530951414,"l":39.9011022061,"c":40.199709882,"v":1170685.3411192852,"t":1732305600}
+{"o":40.199709882,"h":40.6340745443,"l":39.9529312086,"c":40.5198669991,"v":1281318.7819237392,"t":1732309200}
+{"o":40.5198669991,"h":40.5839457864,"l":40.0711989318,"c":40.1501648401,"v":1177843.0014494816,"t":1732312800}
+{"o":40.1501648401,"h":40.4924875987,"l":39.9549596215,"c":40.4871916062,"v":1171869.1773916243,"t":1732316400}
+{"o":40.4871916062,"h":40.6170741298,"l":40.2338539544,"c":40.2574415685,"v":1168567.1433557644,"t":1732320000}
+{"o":40.2574415685,"h":40.6035779383,"l":40.1185745702,"c":40.4384406517,"v":1110403.2328485432,"t":1732323600}
+{"o":40.4384406517,"h":40.4503826338,"l":39.9285606762,"c":40.0605889893,"v":1142388.9400770916,"t":1732327200}
+{"o":40.0605889893,"h":40.5465018017,"l":39.9429296362,"c":40.5289693766,"v":1133258.0689412642,"t":1732330800}
+{"o":40.5289693766,"h":41.5947493836,"l":40.4687581169,"c":41.3241958861,"v":1360344.4875973978,"t":1732334400}
+{"o":41.3241958861,"h":41.5053994733,"l":40.6861562119,"c":40.9593417887,"v":1081667.4719633602,"t":1732338000}
+{"o":40.9593417887,"h":41.0217551236,"l":40.7543814845,"c":40.8392117166,"v":1200677.7885916007,"t":1732341600}
+{"o":40.8392117166,"h":41.049132049,"l":40.5763887314,"c":40.6965786971,"v":981802.5111584485,"t":1732345200}
+{"o":40.6965786971,"h":40.8816391133,"l":40.3355556246,"c":40.6486829545,"v":991634.3793159889,"t":1732348800}
+{"o":40.6486829545,"h":40.8161930538,"l":40.5529640077,"c":40.6863186466,"v":844444.1440960519,"t":1732352400}
+{"o":40.6863186466,"h":40.8343549198,"l":40.4175073838,"c":40.4579039924,"v":860780.4994288806,"t":1732356000}
+{"o":40.4579039924,"h":40.5519560338,"l":40.1408808305,"c":40.3486297843,"v":845416.1612716498,"t":1732359600}
+{"o":40.3486297843,"h":40.7006796909,"l":40.3246668182,"c":40.5958985303,"v":850744.3182611703,"t":1732363200}
+{"o":40.5958985303,"h":41.0024503466,"l":40.5160620838,"c":40.9323119756,"v":868104.5368915499,"t":1732366800}
+{"o":40.9323119756,"h":41.5084084664,"l":40.7713033573,"c":41.4369192421,"v":1164335.4669394328,"t":1732370400}
+{"o":41.4369192421,"h":41.5540967132,"l":40.9317901744,"c":40.9553845921,"v":1044038.6262320469,"t":1732374000}
+{"o":40.9553845921,"h":41.0424125187,"l":40.1762383687,"c":40.4686557382,"v":1458790.6198822395,"t":1732377600}
+{"o":40.4686557382,"h":40.7134899008,"l":40.1728168167,"c":40.5729872063,"v":1103654.7603309241,"t":1732381200}
+{"o":40.5729872063,"h":40.5729872063,"l":40.2541960993,"c":40.3768783369,"v":934905.2476971117,"t":1732384800}
+{"o":40.3768783369,"h":40.4571069789,"l":40.0403663098,"c":40.0887713218,"v":1037918.8441072376,"t":1732388400}
+{"o":40.0887713218,"h":40.2781498889,"l":39.7870466637,"c":40.2547577014,"v":1360772.1512730252,"t":1732392000}
+{"o":40.2547577014,"h":40.3023554904,"l":40.0041321845,"c":40.2415963941,"v":1141177.194176231,"t":1732395600}
+{"o":40.2415963941,"h":40.3562455204,"l":40.1096864037,"c":40.1804469985,"v":991379.5901084872,"t":1732399200}
+{"o":40.1804469985,"h":40.2284658002,"l":39.8555502998,"c":40.1580460929,"v":1061328.4502341519,"t":1732402800}
+{"o":40.1580460929,"h":40.7043169545,"l":40.0952987596,"c":40.6673160977,"v":1282009.0222387919,"t":1732406400}
+{"o":40.6673160977,"h":40.9321767792,"l":40.6322230188,"c":40.7594024225,"v":1104872.6715571065,"t":1732410000}
+{"o":40.7594024225,"h":40.9002499392,"l":40.6017557228,"c":40.7327804396,"v":1161949.3264981068,"t":1732413600}
+{"o":40.7327804396,"h":40.8282408742,"l":40.5514883951,"c":40.7499663868,"v":975641.3585561588,"t":1732417200}
+{"o":40.7499663868,"h":40.8487104333,"l":40.2730519915,"c":40.4792933039,"v":1169103.2361155325,"t":1732420800}
+{"o":40.4792933039,"h":40.5405515024,"l":39.6541699259,"c":40.2118444627,"v":928827.2212790551,"t":1732424400}
+{"o":40.2118444627,"h":40.4169336975,"l":39.9965930456,"c":40.3499792017,"v":940563.1934628988,"t":1732428000}
+{"o":40.3499792017,"h":40.4429999889,"l":40.2543656992,"c":40.4300269436,"v":850025.1687097959,"t":1732431600}
+{"o":40.4300269436,"h":40.4543959035,"l":40.0088209915,"c":40.0282582455,"v":904525.4721823086,"t":1732435200}
+{"o":40.0282582455,"h":40.2144346424,"l":39.8706478504,"c":40.0927678906,"v":915070.3125389176,"t":1732438800}
+{"o":40.0927678906,"h":40.1673870508,"l":39.4472259121,"c":39.7121831232,"v":997433.0621707236,"t":1732442400}
+{"o":39.7121831232,"h":39.7629009923,"l":38.9324620912,"c":39.1495470942,"v":1197549.3682687106,"t":1732446000}
+{"o":39.1495470942,"h":39.4370496508,"l":37.9711542594,"c":38.57228126,"v":1724631.8854926475,"t":1732449600}
+{"o":38.57228126,"h":39.2378283747,"l":38.3555403989,"c":39.021624663,"v":1139589.429970169,"t":1732453200}
+{"o":39.021624663,"h":39.0680337722,"l":38.2637140232,"c":38.9505370526,"v":1222922.5941335356,"t":1732456800}
+{"o":38.9505370526,"h":39.0205004078,"l":38.3694866039,"c":38.4567696546,"v":1224544.233060539,"t":1732460400}
+{"o":38.4567696546,"h":39.1604593432,"l":38.3734847999,"c":38.8811329468,"v":1355978.8926283626,"t":1732464000}
+{"o":38.8811329468,"h":39.0670653619,"l":38.488318637,"c":38.9817972809,"v":1191544.2672003896,"t":1732467600}
+{"o":38.9817972809,"h":39.4507056408,"l":38.8110144411,"c":39.3361163585,"v":1066403.6642964578,"t":1732471200}
+{"o":39.3361163585,"h":39.3801513327,"l":38.9939787372,"c":39.1391418923,"v":1069282.9002727019,"t":1732474800}
+{"o":39.1391418923,"h":39.5139094422,"l":39.0806702427,"c":39.4914601623,"v":925153.60561129,"t":1732478400}
+{"o":39.4914601623,"h":39.5911508625,"l":39.2849242716,"c":39.5338027328,"v":825293.1632417495,"t":1732482000}
+{"o":39.5338027328,"h":40.0532017234,"l":39.4887374469,"c":39.9228121748,"v":953334.1737493406,"t":1732485600}
+{"o":39.9228121748,"h":40.1354550047,"l":39.6074321819,"c":39.8204680767,"v":1304495.6334257154,"t":1732489200}
+{"o":39.8204680767,"h":39.9002760018,"l":39.4283964374,"c":39.5621188751,"v":1344625.9117707224,"t":1732492800}
+{"o":39.5621188751,"h":39.6117723404,"l":38.7186951591,"c":39.1604030011,"v":1403531.4804705693,"t":1732496400}
+{"o":39.1604030011,"h":39.6361119098,"l":39.1365255466,"c":39.3882569436,"v":1106337.447442488,"t":1732500000}
+{"o":39.3882569436,"h":39.8270162572,"l":39.3504283964,"c":39.777303919,"v":1053402.7236358048,"t":1732503600}
+{"o":39.777303919,"h":40.0140090946,"l":39.546564961,"c":39.7697335113,"v":1013674.4924210478,"t":1732507200}
+{"o":39.7697335113,"h":40.0341975106,"l":39.7163434016,"c":39.8992497849,"v":879171.9816695763,"t":1732510800}
+{"o":39.8992497849,"h":40.025032574,"l":39.6604479772,"c":39.6962734475,"v":1015324.4751476318,"t":1732514400}
+{"o":39.6962734475,"h":40.0370012308,"l":39.6212944338,"c":39.9177906187,"v":1165955.1281298329,"t":1732518000}
+{"o":39.9177906187,"h":40.2039239352,"l":39.875557147,"c":40.1377392339,"v":877890.3606789778,"t":1732521600}
+{"o":40.1377392339,"h":40.4234050808,"l":39.8802260313,"c":40.1533014229,"v":1074898.4633954174,"t":1732525200}
+{"o":40.1533014229,"h":40.2748014475,"l":39.6209790968,"c":39.9914179611,"v":903702.7639928232,"t":1732528800}
+{"o":39.9914179611,"h":40.0082752306,"l":39.5802261811,"c":39.7281660794,"v":944789.5363992864,"t":1732532400}
+{"o":39.7281660794,"h":39.7830137579,"l":39.4185571668,"c":39.5616618126,"v":1052668.7447233042,"t":1732536000}
+{"o":39.5616618126,"h":39.6584019238,"l":38.8375231884,"c":39.0688456398,"v":1314964.9400210187,"t":1732539600}
+{"o":39.0688456398,"h":39.2169752774,"l":37.9864960246,"c":38.1005151735,"v":1638672.5486517788,"t":1732543200}
+{"o":38.1005151735,"h":38.9336747287,"l":37.0425730999,"c":38.5748368953,"v":2032540.675239675,"t":1732546800}
+{"o":38.5748368953,"h":38.7511012054,"l":38.0063398265,"c":38.259641884,"v":1605224.7313648248,"t":1732550400}
+{"o":38.259641884,"h":38.2622573628,"l":37.2983836076,"c":37.7516953144,"v":1643358.3349061809,"t":1732554000}
+{"o":37.7516953144,"h":38.0993546614,"l":37.5574420196,"c":37.7612448174,"v":1226267.6770842185,"t":1732557600}
+{"o":37.7612448174,"h":37.9356800954,"l":37.2259655442,"c":37.7283891779,"v":1288453.1783276664,"t":1732561200}
+{"o":37.7283891779,"h":38.0266238009,"l":37.5251649755,"c":37.7690649801,"v":1269372.1635102369,"t":1732564800}
+{"o":37.7690649801,"h":37.9027414465,"l":36.9996064422,"c":37.5334191743,"v":1417236.4768630115,"t":1732568400}
+{"o":37.5334191743,"h":37.6324082147,"l":36.3672282033,"c":37.2586098311,"v":1414307.5326571881,"t":1732572000}
+{"o":37.2586098311,"h":37.5909746355,"l":36.7886656409,"c":36.8588875125,"v":1161732.9410114107,"t":1732575600}
+{"o":36.8588875125,"h":37.5590552617,"l":36.7520820912,"c":37.0541388942,"v":1409306.4120579499,"t":1732579200}
+{"o":37.0541388942,"h":37.462463775,"l":36.9128379167,"c":37.3878019956,"v":1034305.5245627768,"t":1732582800}
+{"o":37.3878019956,"h":37.70906131,"l":37.2025916295,"c":37.5803108398,"v":958582.6158345435,"t":1732586400}
+{"o":37.5803108398,"h":37.6218498708,"l":37.1494922951,"c":37.3865553655,"v":997770.4824733665,"t":1732590000}
+{"o":37.3865553655,"h":37.5532236766,"l":37.1553068302,"c":37.3419241045,"v":1044884.9217766935,"t":1732593600}
+{"o":37.3419241045,"h":37.5967406841,"l":37.2369205434,"c":37.5915519756,"v":997912.9838470231,"t":1732597200}
+{"o":37.5915519756,"h":37.7417506123,"l":37.2788465511,"c":37.5269674266,"v":1068958.6799134072,"t":1732600800}
+{"o":37.5269674266,"h":37.5369035105,"l":36.8548064351,"c":37.1168723137,"v":1124265.0026841396,"t":1732604400}
+{"o":37.1168723137,"h":37.2734435685,"l":36.2114360378,"c":36.623454087,"v":1504628.2051082074,"t":1732608000}
+{"o":36.623454087,"h":37.2431276994,"l":36.5620760208,"c":36.8340648552,"v":1134858.5787218998,"t":1732611600}
+{"o":36.8340648552,"h":36.975008991,"l":35.7292030131,"c":35.7449456409,"v":1188845.1988796389,"t":1732615200}
+{"o":35.7449456409,"h":35.9714096366,"l":34.9124837065,"c":35.8652903695,"v":1660378.3892040325,"t":1732618800}
+{"o":35.8652903695,"h":36.2094905378,"l":35.549422645,"c":35.8247221103,"v":1430980.2644544498,"t":1732622400}
+{"o":35.8247221103,"h":36.1527615386,"l":35.5941549955,"c":35.8620549327,"v":1309501.1277872273,"t":1732626000}
+{"o":35.8620549327,"h":36.7563879064,"l":35.5254795555,"c":36.3257544728,"v":1460241.8871685667,"t":1732629600}
+{"o":36.3257544728,"h":36.6804411319,"l":35.7862054442,"c":35.7971656342,"v":1531220.3800499488,"t":1732633200}
+{"o":35.7971656342,"h":36.8240426658,"l":35.7105451564,"c":36.4983060424,"v":1467547.3701750962,"t":1732636800}
+{"o":36.4983060424,"h":36.6654205682,"l":36.0451504732,"c":36.2490553369,"v":1383107.2785447519,"t":1732640400}
+{"o":36.2490553369,"h":36.2602962869,"l":35.1952600673,"c":35.5530354437,"v":1453703.1944472163,"t":1732644000}
+{"o":35.5530354437,"h":36.0576887441,"l":35.4823989817,"c":36.0543774704,"v":1452528.1594820186,"t":1732647600}
+{"o":36.0543774704,"h":36.4608323474,"l":35.5910206897,"c":36.2880877288,"v":1481596.3464635438,"t":1732651200}
+{"o":36.2880877288,"h":36.6458603451,"l":36.0263570081,"c":36.2317579825,"v":1155466.6254964359,"t":1732654800}
+{"o":36.2317579825,"h":36.6656289872,"l":36.0150172311,"c":36.183124435,"v":1296083.5092131272,"t":1732658400}
+{"o":36.183124435,"h":36.404176282,"l":35.9395956188,"c":36.3052361017,"v":1024990.7332834713,"t":1732662000}
+{"o":36.3052361017,"h":36.7734692179,"l":36.0813838253,"c":36.1296493686,"v":1164794.4798813446,"t":1732665600}
+{"o":36.1296493686,"h":36.5511647767,"l":35.6138655663,"c":36.5237027182,"v":1130581.7369660449,"t":1732669200}
+{"o":36.5237027182,"h":36.7833314277,"l":36.1925925918,"c":36.7671183064,"v":1239714.9647063247,"t":1732672800}
+{"o":36.7671183064,"h":36.7788135986,"l":36.237679367,"c":36.4292055672,"v":1374129.8309466161,"t":1732676400}
+{"o":36.4292055672,"h":36.7825919986,"l":36.1439778978,"c":36.1874598809,"v":1320036.3424558376,"t":1732680000}
+{"o":36.1874598809,"h":36.2144858482,"l":35.8058284709,"c":36.0066509897,"v":922287.79922679,"t":1732683600}
+{"o":36.0066509897,"h":36.6386571404,"l":36.0066509897,"c":36.2937671771,"v":1191104.9458112784,"t":1732687200}
+{"o":36.2937671771,"h":36.9940870207,"l":36.2650271964,"c":36.8846741176,"v":1179682.3581685871,"t":1732690800}
+{"o":36.8846741176,"h":36.9930957058,"l":36.6685056306,"c":36.7457521841,"v":1094519.466152797,"t":1732694400}
+{"o":36.7457521841,"h":36.8137312081,"l":36.429453132,"c":36.7758972426,"v":1043540.0124790787,"t":1732698000}
+{"o":36.7758972426,"h":37.3210186319,"l":36.4711328773,"c":37.1343511346,"v":1061105.1511576774,"t":1732701600}
+{"o":37.1343511346,"h":37.214757785,"l":36.8500714386,"c":36.9944933705,"v":1151505.6034957927,"t":1732705200}
+{"o":36.9944933705,"h":37.0402197238,"l":36.570552704,"c":36.9314648338,"v":1373290.9378760271,"t":1732708800}
+{"o":36.9314648338,"h":37.5132558121,"l":36.8383979638,"c":37.4366849364,"v":1353562.2930092008,"t":1732712400}
+{"o":37.4366849364,"h":37.7603036227,"l":37.2289921055,"c":37.6943721451,"v":1405168.1077954622,"t":1732716000}
+{"o":37.6943721451,"h":38.1043165807,"l":37.3217265319,"c":37.8929921794,"v":1470930.9216675134,"t":1732719600}
+{"o":37.8929921794,"h":38.0852721867,"l":37.5073794344,"c":37.6061243771,"v":1497731.740291324,"t":1732723200}
+{"o":37.6061243771,"h":37.9510651844,"l":37.3662291908,"c":37.7887281174,"v":1278547.1358146919,"t":1732726800}
+{"o":37.7887281174,"h":38.0592098414,"l":37.4288964448,"c":37.7360428816,"v":1223886.941551765,"t":1732730400}
+{"o":37.7360428816,"h":37.9781537563,"l":37.6102846626,"c":37.6705439806,"v":1061925.8737891519,"t":1732734000}
+{"o":37.6705439806,"h":38.3040350799,"l":37.3905598661,"c":38.0837296036,"v":1294503.6460650619,"t":1732737600}
+{"o":38.0837296036,"h":38.2145305081,"l":37.4442255767,"c":37.8322019897,"v":1057944.4080061039,"t":1732741200}
+{"o":37.8322019897,"h":38.1581613449,"l":37.532306817,"c":37.9441981932,"v":1009170.2702608133,"t":1732744800}
+{"o":37.9441981932,"h":38.3358522273,"l":37.8618592552,"c":38.1294505527,"v":1214232.6896011631,"t":1732748400}
+{"o":38.1294505527,"h":38.7805348461,"l":37.7572684428,"c":38.6122898131,"v":1541415.9227889869,"t":1732752000}
+{"o":38.6122898131,"h":38.6527269802,"l":38.1525132056,"c":38.3870868582,"v":1233736.6963120964,"t":1732755600}
+{"o":38.3870868582,"h":38.7100965271,"l":38.1025504523,"c":38.1410130719,"v":1180984.4293786178,"t":1732759200}
+{"o":38.1410130719,"h":38.2579576034,"l":37.4000358735,"c":37.8070688574,"v":1292868.2869605212,"t":1732762800}
+{"o":37.8070688574,"h":38.1653792704,"l":37.6040934197,"c":37.8455573289,"v":1068461.2683574141,"t":1732766400}
+{"o":37.8455573289,"h":37.9528993251,"l":37.2775396654,"c":37.5513824141,"v":908298.6702641447,"t":1732770000}
+{"o":37.5513824141,"h":37.6267711833,"l":37.2842442648,"c":37.5517235641,"v":988185.1029179754,"t":1732773600}
+{"o":37.5517235641,"h":37.7322329961,"l":37.1189917201,"c":37.485165321,"v":1021682.8253533,"t":1732777200}
+{"o":37.485165321,"h":37.6565179925,"l":37.2699579317,"c":37.5727669407,"v":1101842.8040472004,"t":1732780800}
+{"o":37.5727669407,"h":37.6088137337,"l":37.1143234574,"c":37.1271352486,"v":1015626.756238588,"t":1732784400}
+{"o":37.1271352486,"h":37.2814302053,"l":36.8008123277,"c":37.1013373182,"v":1097542.6821908127,"t":1732788000}
+{"o":37.1013373182,"h":37.402618819,"l":36.8737473903,"c":37.2975306317,"v":1088589.7217677187,"t":1732791600}
+{"o":37.2975306317,"h":37.3512049136,"l":36.7433406859,"c":37.1421310075,"v":1091170.8673863111,"t":1732795200}
+{"o":37.1421310075,"h":37.2981636888,"l":36.653533684,"c":37.2325796024,"v":1191385.2032818459,"t":1732798800}
+{"o":37.2325796024,"h":37.4342549431,"l":36.8627393542,"c":37.0435927294,"v":1469915.3721292685,"t":1732802400}
+{"o":37.0435927294,"h":37.1645831452,"l":36.5651004355,"c":36.6884077838,"v":1404309.4317954062,"t":1732806000}
+{"o":36.6884077838,"h":37.1789480076,"l":36.6882886546,"c":36.9608221931,"v":1273848.088685977,"t":1732809600}
+{"o":36.9608221931,"h":37.2205611574,"l":36.9593654047,"c":37.0319915763,"v":1247878.3163511229,"t":1732813200}
+{"o":37.0319915763,"h":37.3142401281,"l":37.0307402812,"c":37.257303661,"v":1094315.722485909,"t":1732816800}
+{"o":37.257303661,"h":37.2745164612,"l":36.9318355985,"c":37.0660947542,"v":994851.3560181941,"t":1732820400}
+{"o":37.0660947542,"h":37.1733698643,"l":36.7889973833,"c":37.1104967418,"v":942065.6198513957,"t":1732824000}
+{"o":37.1104967418,"h":37.2819946303,"l":37.0757792276,"c":37.1317854584,"v":834468.2295566128,"t":1732827600}
+{"o":37.1317854584,"h":37.4682393847,"l":36.9443197858,"c":37.4599808359,"v":844792.1255927443,"t":1732831200}
+{"o":37.4599808359,"h":37.5255745407,"l":37.2933449996,"c":37.4079385902,"v":875794.5953065611,"t":1732834800}
+{"o":37.4079385902,"h":37.5883892696,"l":37.2656380523,"c":37.2961859424,"v":1001562.7046642902,"t":1732838400}
+{"o":37.2961859424,"h":37.5153229531,"l":36.989467661,"c":37.4673862276,"v":930379.8404861584,"t":1732842000}
+{"o":37.4673862276,"h":38.1062599184,"l":37.3086572528,"c":38.0223330399,"v":978552.644916742,"t":1732845600}
+{"o":38.0223330399,"h":38.2684760144,"l":37.9626914327,"c":38.0932400976,"v":949771.5057088741,"t":1732849200}
+{"o":38.0932400976,"h":38.1231159688,"l":37.7946835024,"c":37.8649249714,"v":968668.7786914805,"t":1732852800}
+{"o":37.8649249714,"h":38.1327292452,"l":37.6458824593,"c":37.8819191429,"v":1093325.797171995,"t":1732856400}
+{"o":37.8819191429,"h":37.9864796283,"l":37.7606390124,"c":37.8990062733,"v":1042702.2345188271,"t":1732860000}
+{"o":37.8990062733,"h":38.0227319039,"l":37.4007768021,"c":37.4214274132,"v":1010868.5580629833,"t":1732863600}
+{"o":37.4214274132,"h":37.8032228578,"l":37.4113813869,"c":37.6209225297,"v":800338.1697392047,"t":1732867200}
+{"o":37.6209225297,"h":37.9228213779,"l":37.5814191491,"c":37.8490953777,"v":752656.7921599161,"t":1732870800}
+{"o":37.8490953777,"h":38.1227203964,"l":37.8228428227,"c":38.063145387,"v":733593.3513582943,"t":1732874400}
+{"o":38.063145387,"h":38.6492066201,"l":38.0156767077,"c":38.6087518869,"v":823338.1617387088,"t":1732878000}
+{"o":38.6087518869,"h":38.9643002958,"l":38.1217619699,"c":38.2681494798,"v":932213.7492621152,"t":1732881600}
+{"o":38.2681494798,"h":38.4588849129,"l":38.1756494819,"c":38.3390622188,"v":791457.4015780243,"t":1732885200}
+{"o":38.3390622188,"h":38.5957333001,"l":38.0968447784,"c":38.5891848227,"v":902790.8001519789,"t":1732888800}
+{"o":38.5891848227,"h":38.8498909256,"l":38.2166583565,"c":38.3851779679,"v":1182922.5292360913,"t":1732892400}
+{"o":38.3851779679,"h":38.6927970205,"l":38.1190101042,"c":38.1297155502,"v":1082648.1139957916,"t":1732896000}
+{"o":38.1297155502,"h":38.2080112109,"l":37.8299978289,"c":37.8499857868,"v":945266.3562150932,"t":1732899600}
+{"o":37.8499857868,"h":38.201092109,"l":37.8023257851,"c":38.1225953713,"v":868034.1814117939,"t":1732903200}
+{"o":38.1225953713,"h":38.1377552818,"l":37.7601218902,"c":37.9932348728,"v":848737.7387663566,"t":1732906800}
+{"o":37.9932348728,"h":38.4059095471,"l":37.8832516702,"c":38.2033982768,"v":803801.5103715563,"t":1732910400}
+{"o":38.2033982768,"h":38.4876388716,"l":38.0142691015,"c":38.4871572099,"v":787305.9249079258,"t":1732914000}
+{"o":38.4871572099,"h":38.7260260489,"l":38.3254490165,"c":38.4191004493,"v":815202.0747398802,"t":1732917600}
+{"o":38.4191004493,"h":38.5512736809,"l":38.2885554159,"c":38.3217585383,"v":853581.263894347,"t":1732921200}
+{"o":38.3217585383,"h":38.3217585383,"l":37.8221934574,"c":37.885923523,"v":967832.5741068167,"t":1732924800}
+{"o":37.885923523,"h":38.0699210063,"l":37.6312119396,"c":37.8286973639,"v":915398.5610630449,"t":1732928400}
+{"o":37.8286973639,"h":38.1244489594,"l":37.7884865571,"c":38.0911251248,"v":830900.8564302921,"t":1732932000}
+{"o":38.0911251248,"h":38.2989603096,"l":37.7684277057,"c":38.2409577861,"v":871699.2868344419,"t":1732935600}
+{"o":38.2409577861,"h":38.2962256011,"l":37.9731790342,"c":38.1514342548,"v":722274.30508021,"t":1732939200}
+{"o":38.1514342548,"h":38.4040848708,"l":37.848504316,"c":38.3662501317,"v":644651.0625847651,"t":1732942800}
+{"o":38.3662501317,"h":38.6004500946,"l":38.1214293851,"c":38.2213240875,"v":745498.612586242,"t":1732946400}
+{"o":38.2213240875,"h":38.759190146,"l":38.1190083868,"c":38.4467281434,"v":727103.5470936733,"t":1732950000}
+{"o":38.4467281434,"h":38.6340729467,"l":38.3251290809,"c":38.4514024768,"v":689963.1329441052,"t":1732953600}
+{"o":38.4514024768,"h":38.5660946356,"l":38.2913011305,"c":38.383978812,"v":696704.7639012852,"t":1732957200}
+{"o":38.383978812,"h":38.4839416873,"l":37.8209195345,"c":37.85450198,"v":768576.2092748469,"t":1732960800}
+{"o":37.85450198,"h":38.2580469373,"l":37.8011005914,"c":38.0059991652,"v":656184.3354061687,"t":1732964400}
+{"o":38.0059991652,"h":38.2943116196,"l":37.9704053407,"c":38.175055572,"v":725857.0569929866,"t":1732968000}
+{"o":38.175055572,"h":38.2736482813,"l":37.8555320375,"c":37.8793325584,"v":778822.8350343517,"t":1732971600}
+{"o":37.8793325584,"h":38.0507502932,"l":37.6178331192,"c":37.6531149978,"v":762873.7427528431,"t":1732975200}
+{"o":37.6531149978,"h":37.8263489447,"l":37.4842100023,"c":37.7730518917,"v":825139.4451762559,"t":1732978800}
+{"o":37.7730518917,"h":37.8856276497,"l":37.644110797,"c":37.8096447532,"v":766210.2752302022,"t":1732982400}
+{"o":37.8096447532,"h":37.8201134572,"l":37.603715775,"c":37.7595029982,"v":858567.8488690259,"t":1732986000}
+{"o":37.7595029982,"h":37.8208305617,"l":37.4111640635,"c":37.7464243858,"v":852895.778277115,"t":1732989600}
+{"o":37.7464243858,"h":37.9803975741,"l":37.4710891219,"c":37.7904913417,"v":736363.1044729183,"t":1732993200}
+{"o":37.7904913417,"h":38.0501322042,"l":37.7326741489,"c":37.9355567901,"v":663954.045196719,"t":1732996800}
+{"o":37.9355567901,"h":37.9783708365,"l":37.7719887523,"c":37.8833531997,"v":713210.172208006,"t":1733000400}
+{"o":37.8833531997,"h":37.9015890745,"l":37.4384910971,"c":37.5370401552,"v":768197.1302698724,"t":1733004000}
+{"o":37.5370401552,"h":37.7911943168,"l":37.3696573426,"c":37.4124888179,"v":759557.893403184,"t":1733007600}
+{"o":37.4124888179,"h":37.7747536633,"l":37.1651682796,"c":37.4147409219,"v":940605.4304220645,"t":1733011200}
+{"o":37.4147409219,"h":37.7416947701,"l":37.1276754698,"c":37.3158470486,"v":1038227.4396273136,"t":1733014800}
+{"o":37.3158470486,"h":37.8063439121,"l":36.8648326643,"c":36.9408049818,"v":1054378.1040667528,"t":1733018400}
+{"o":36.9408049818,"h":37.2391515436,"l":36.9281612189,"c":37.1072682498,"v":793782.1163658939,"t":1733022000}
+{"o":37.1072682498,"h":37.3081287513,"l":36.9052607365,"c":37.2736775195,"v":636991.1983654966,"t":1733025600}
+{"o":37.2736775195,"h":37.2793369336,"l":37.0432498984,"c":37.0591312897,"v":666241.2193277717,"t":1733029200}
+{"o":37.0591312897,"h":37.2428578649,"l":37.0150503467,"c":37.1017564389,"v":602548.6950037954,"t":1733032800}
+{"o":37.1017564389,"h":37.2381504577,"l":36.8933593893,"c":37.0883488446,"v":630185.3813280325,"t":1733036400}
+{"o":37.0883488446,"h":37.6407554355,"l":37.0629289566,"c":37.5594093192,"v":778237.0657807394,"t":1733040000}
+{"o":37.5594093192,"h":37.5872885257,"l":37.3161883929,"c":37.4123369941,"v":580806.5827375879,"t":1733043600}
+{"o":37.4123369941,"h":37.4255789662,"l":36.9102692908,"c":37.1879444773,"v":580602.7833506023,"t":1733047200}
+{"o":37.1879444773,"h":37.3702858819,"l":37.1798844349,"c":37.3422055732,"v":610320.9212670946,"t":1733050800}
+{"o":37.3422055732,"h":37.3863232449,"l":37.2559943077,"c":37.3259826668,"v":681378.6881455294,"t":1733054400}
+{"o":37.3259826668,"h":37.5608778333,"l":37.1951110651,"c":37.4631673838,"v":841778.8825105205,"t":1733058000}
+{"o":37.4631673838,"h":37.601774753,"l":37.3114015779,"c":37.5129578177,"v":989471.6870746906,"t":1733061600}
+{"o":37.5129578177,"h":37.7059091154,"l":37.1335179143,"c":37.5684959002,"v":1052349.8023728998,"t":1733065200}
+{"o":37.5684959002,"h":37.8723386068,"l":37.3550723763,"c":37.504487777,"v":991419.5799349,"t":1733068800}
+{"o":37.504487777,"h":37.5313878094,"l":37.2232884454,"c":37.3385144081,"v":952247.6284781109,"t":1733072400}
+{"o":37.3385144081,"h":37.5257548561,"l":37.1548757996,"c":37.1980027387,"v":824334.0981859844,"t":1733076000}
+{"o":37.1980027387,"h":37.3247101837,"l":37.0069285358,"c":37.208909469,"v":915947.3595882704,"t":1733079600}
+{"o":37.208909469,"h":37.2630286442,"l":36.8242607656,"c":37.1215969821,"v":985090.3839999501,"t":1733083200}
+{"o":37.1215969821,"h":37.4151121332,"l":37.0310769589,"c":37.3546044335,"v":1050527.9770263529,"t":1733086800}
+{"o":37.3546044335,"h":37.6931844741,"l":37.2310510801,"c":37.5280117431,"v":1020303.9081693987,"t":1733090400}
+{"o":37.5280117431,"h":37.8542828576,"l":37.247546664,"c":37.2934319341,"v":896582.1588302579,"t":1733094000}
+{"o":37.2934319341,"h":37.337013605,"l":36.7873625608,"c":37.0174814309,"v":988338.4204151467,"t":1733097600}
+{"o":37.0174814309,"h":37.4722336785,"l":36.9442428527,"c":37.4406529559,"v":1215622.1778060347,"t":1733101200}
+{"o":37.4406529559,"h":37.5200837883,"l":36.5927880806,"c":36.866411523,"v":1190381.8229127731,"t":1733104800}
+{"o":36.866411523,"h":36.96699469,"l":35.8573819453,"c":35.9747276799,"v":1491634.1963516101,"t":1733108400}
+{"o":35.9747276799,"h":36.2567634724,"l":35.4613052495,"c":36.1204704413,"v":2069256.734468312,"t":1733112000}
+{"o":36.1204704413,"h":36.4412607296,"l":35.7820424899,"c":35.9869322299,"v":986492.6825234654,"t":1733115600}
+{"o":35.9869322299,"h":36.1248171832,"l":35.5299337238,"c":35.9617777865,"v":1138352.9429907894,"t":1733119200}
+{"o":35.9617777865,"h":36.1927874833,"l":35.6083707186,"c":36.0069961316,"v":1023937.268165656,"t":1733122800}
+{"o":36.0069961316,"h":36.0276391318,"l":34.9734057617,"c":35.5403019738,"v":1417005.4327519266,"t":1733126400}
+{"o":35.5403019738,"h":35.8789545339,"l":35.2399594503,"c":35.8697056777,"v":923398.2116134601,"t":1733130000}
+{"o":35.8697056777,"h":35.8776246965,"l":34.9690716124,"c":35.1943404506,"v":851927.6003985562,"t":1733133600}
+{"o":35.1943404506,"h":35.4605661597,"l":34.980925049,"c":35.3870620492,"v":846505.4061553075,"t":1733137200}
+{"o":35.3870620492,"h":35.5680670055,"l":34.7191121735,"c":34.9669449999,"v":1025815.5024258501,"t":1733140800}
+{"o":34.9669449999,"h":35.6103425202,"l":34.7416872129,"c":35.5529783612,"v":1203090.2670558088,"t":1733144400}
+{"o":35.5529783612,"h":35.9225395582,"l":35.2165090622,"c":35.5523692161,"v":1250702.8208314686,"t":1733148000}
+{"o":35.5523692161,"h":36.4386332961,"l":35.188172101,"c":36.102366796,"v":2517966.0992106725,"t":1733151600}
+{"o":36.102366796,"h":36.2267972629,"l":35.1984832231,"c":35.6210214502,"v":1993225.5780439198,"t":1733155200}
+{"o":35.6210214502,"h":35.7683768476,"l":34.3301559453,"c":34.7070691036,"v":2002790.966592744,"t":1733158800}
+{"o":34.7070691036,"h":35.455699826,"l":34.455800894,"c":35.1770778133,"v":1583961.6004492759,"t":1733162400}
+{"o":35.1770778133,"h":35.254041115,"l":34.6107493509,"c":35.2511531719,"v":1301063.1450216635,"t":1733166000}
+{"o":35.2511531719,"h":35.439684463,"l":34.8403430002,"c":35.1029982954,"v":1231052.6141528301,"t":1733169600}
+{"o":35.1029982954,"h":35.329721904,"l":34.7288042975,"c":34.9834202632,"v":1250459.7504728178,"t":1733173200}
+{"o":34.9834202632,"h":35.4625654289,"l":34.8913324488,"c":35.3355776113,"v":1160916.8065587324,"t":1733176800}
+{"o":35.3355776113,"h":35.5991629486,"l":35.2521930683,"c":35.5407283972,"v":1088818.3767532625,"t":1733180400}
+{"o":35.5407283972,"h":35.6870206551,"l":35.336738457,"c":35.5327983417,"v":1259146.0573241836,"t":1733184000}
+{"o":35.5327983417,"h":35.6822846424,"l":35.2407708891,"c":35.2653008484,"v":1376373.6332273178,"t":1733187600}
+{"o":35.2653008484,"h":36.097143746,"l":34.8161886431,"c":35.9307639166,"v":1293702.7335937475,"t":1733191200}
+{"o":35.9307639166,"h":36.1745280414,"l":35.7520792311,"c":35.8866752916,"v":1041473.5291211582,"t":1733194800}
+{"o":35.8866752916,"h":36.114316279,"l":35.6331498673,"c":35.9832066083,"v":1221115.4116938901,"t":1733198400}
+{"o":35.9832066083,"h":35.9963630731,"l":35.737819825,"c":35.911926803,"v":923012.6467201245,"t":1733202000}
+{"o":35.911926803,"h":36.3639117008,"l":35.6469171347,"c":35.7511480853,"v":1239968.5133989842,"t":1733205600}
+{"o":35.7511480853,"h":35.8847364711,"l":35.3633073228,"c":35.721075719,"v":1623296.5747938894,"t":1733209200}
+{"o":35.721075719,"h":35.9777788921,"l":35.5436895841,"c":35.7260342972,"v":1047063.5860671182,"t":1733212800}
+{"o":35.7260342972,"h":35.7401625417,"l":35.2965678689,"c":35.406184277,"v":1037914.7594137333,"t":1733216400}
+{"o":35.406184277,"h":35.5852636325,"l":35.0815216066,"c":35.1492086136,"v":919804.2850918645,"t":1733220000}
+{"o":35.1492086136,"h":35.6339028673,"l":35.1066213546,"c":35.5095217281,"v":943743.4894659451,"t":1733223600}
+{"o":35.5095217281,"h":35.5250554991,"l":34.9721505995,"c":35.3042267051,"v":908987.2329549412,"t":1733227200}
+{"o":35.3042267051,"h":35.3744444401,"l":33.9925823998,"c":34.3920277505,"v":1835647.4751361937,"t":1733230800}
+{"o":34.3920277505,"h":35.4698645358,"l":33.7040030621,"c":35.2979423339,"v":2386298.4133045734,"t":1733234400}
+{"o":35.2979423339,"h":35.6167130711,"l":34.6809196671,"c":35.1474146023,"v":1921105.1673751718,"t":1733238000}
+{"o":35.1474146023,"h":35.4667636397,"l":34.883850831,"c":35.1271569465,"v":1288382.3185080853,"t":1733241600}
+{"o":35.1271569465,"h":35.3771266862,"l":34.5714481233,"c":35.3585444678,"v":1454742.0249104628,"t":1733245200}
+{"o":35.3585444678,"h":35.8244416432,"l":35.0791919088,"c":35.7505349376,"v":1289531.2044658705,"t":1733248800}
+{"o":35.7505349376,"h":35.9679828534,"l":35.3658852211,"c":35.9272121796,"v":1183669.810747952,"t":1733252400}
+{"o":35.9272121796,"h":36.2480339876,"l":35.8571003729,"c":36.0066996532,"v":1256837.3651302634,"t":1733256000}
+{"o":36.0066996532,"h":37.7410813581,"l":35.6411613187,"c":37.405104147,"v":2428865.2471941905,"t":1733259600}
+{"o":37.405104147,"h":37.4578630029,"l":36.861041769,"c":37.2497140811,"v":1541323.1259249272,"t":1733263200}
+{"o":37.2497140811,"h":37.3071846206,"l":36.7646739162,"c":36.8514476619,"v":1311627.0493626902,"t":1733266800}
+{"o":36.8514476619,"h":37.7900378248,"l":36.8373959434,"c":37.4050707257,"v":1391734.7630288806,"t":1733270400}
+{"o":37.4050707257,"h":37.8171389125,"l":37.1631437036,"c":37.6667774927,"v":1420734.5236904856,"t":1733274000}
+{"o":37.6667774927,"h":37.8909834339,"l":36.670544019,"c":37.1562832381,"v":1511374.3837002683,"t":1733277600}
+{"o":37.1562832381,"h":37.6448920005,"l":37.122357174,"c":37.4331222319,"v":1054997.2476380749,"t":1733281200}
+{"o":37.4331222319,"h":37.5315385305,"l":37.2354185187,"c":37.4491019559,"v":996102.6379339101,"t":1733284800}
+{"o":37.4491019559,"h":37.9418941055,"l":37.4177120829,"c":37.4821393445,"v":946363.0162048512,"t":1733288400}
+{"o":37.4821393445,"h":37.5414098508,"l":37.1588118916,"c":37.4391898398,"v":819562.4491433889,"t":1733292000}
+{"o":37.4391898398,"h":37.4642118221,"l":37.2111011502,"c":37.2708326051,"v":681860.4712744016,"t":1733295600}
+{"o":37.2708326051,"h":37.3736483192,"l":37.0030026532,"c":37.1141906521,"v":735562.0067216104,"t":1733299200}
+{"o":37.1141906521,"h":37.3726530648,"l":37.0693174214,"c":37.1118022423,"v":679684.6590375254,"t":1733302800}
+{"o":37.1118022423,"h":37.4579812733,"l":37.0637089815,"c":37.2773043574,"v":663384.6246660829,"t":1733306400}
+{"o":37.2773043574,"h":37.3792084605,"l":37.0108893545,"c":37.1501328753,"v":778464.9037876303,"t":1733310000}
+{"o":37.1501328753,"h":37.1865093947,"l":36.4818207184,"c":36.6469605653,"v":1103749.5199461428,"t":1733313600}
+{"o":36.6469605653,"h":36.7722388014,"l":36.2859002772,"c":36.4090721716,"v":964303.5414918892,"t":1733317200}
+{"o":36.4090721716,"h":36.822502056,"l":35.9903410024,"c":36.5802761588,"v":1384635.7829867862,"t":1733320800}
+{"o":36.5802761588,"h":37.0582900826,"l":36.3270030488,"c":36.8385004172,"v":1612140.0237862663,"t":1733324400}
+{"o":36.8385004172,"h":37.0178735028,"l":35.2862118152,"c":35.5508562681,"v":1947743.9664473529,"t":1733328000}
+{"o":35.5508562681,"h":36.1196853234,"l":35.3484723692,"c":36.0755899711,"v":1643188.2574346142,"t":1733331600}
+{"o":36.0755899711,"h":36.3985144872,"l":35.95315941,"c":36.2378078347,"v":1212402.3441873873,"t":1733335200}
+{"o":36.2378078347,"h":36.7167184212,"l":36.069642468,"c":36.6796950233,"v":997244.7318206904,"t":1733338800}
+{"o":36.6796950233,"h":37.2628595097,"l":36.320061314,"c":36.7241637027,"v":1412743.1683117177,"t":1733342400}
+{"o":36.7241637027,"h":36.9884999634,"l":35.92535239,"c":36.2058833101,"v":1517897.1317284564,"t":1733346000}
+{"o":36.2058833101,"h":36.5253749497,"l":36.0930588872,"c":36.1091097367,"v":1039253.8691115817,"t":1733349600}
+{"o":36.1091097367,"h":36.1708989098,"l":35.5878825431,"c":36.1272766341,"v":1154400.3219769963,"t":1733353200}
+{"o":36.1272766341,"h":36.2064459398,"l":35.6277876244,"c":35.6697195219,"v":1135187.4187883744,"t":1733356800}
+{"o":35.6697195219,"h":35.7353276333,"l":35.1299953805,"c":35.5884881006,"v":1405754.811473514,"t":1733360400}
+{"o":35.5884881006,"h":37.0506695922,"l":35.5298411372,"c":36.4669622218,"v":1656428.1952166471,"t":1733364000}
+{"o":36.4669622218,"h":37.5704171927,"l":36.4236995016,"c":36.6941458401,"v":2121144.9709356623,"t":1733367600}
+{"o":36.6941458401,"h":37.5238375995,"l":36.6627935853,"c":37.2882715829,"v":1400752.5292072499,"t":1733371200}
+{"o":37.2882715829,"h":37.3673548079,"l":36.6474933649,"c":36.9979724319,"v":1121609.9302634322,"t":1733374800}
+{"o":36.9979724319,"h":37.0857717116,"l":36.3389480251,"c":36.7745535243,"v":974607.9948117511,"t":1733378400}
+{"o":36.7745535243,"h":37.0158099906,"l":36.7294099501,"c":36.8420777281,"v":791318.0132097928,"t":1733382000}
+{"o":36.8420777281,"h":37.2665003168,"l":36.7764624551,"c":37.1219320912,"v":892899.8833941108,"t":1733385600}
+{"o":37.1219320912,"h":37.434711722,"l":36.9663298097,"c":37.423612935,"v":880953.4442664128,"t":1733389200}
+{"o":37.423612935,"h":37.8107709143,"l":37.2956589888,"c":37.3176432633,"v":859202.9953848997,"t":1733392800}
+{"o":37.3176432633,"h":38.168547833,"l":37.2695573246,"c":38.0876322315,"v":837589.4677623189,"t":1733396400}
+{"o":38.0876322315,"h":38.6458356167,"l":37.9643429759,"c":38.0192848333,"v":1208612.860281067,"t":1733400000}
+{"o":38.0192848333,"h":38.2160203908,"l":37.5562296394,"c":37.8397716239,"v":933509.2199394216,"t":1733403600}
+{"o":37.8397716239,"h":38.0203942722,"l":37.5123080704,"c":37.9517666834,"v":1047722.3550686383,"t":1733407200}
+{"o":37.9517666834,"h":38.1424298745,"l":37.2106977517,"c":37.6624590932,"v":1415126.7312638611,"t":1733410800}
+{"o":37.6624590932,"h":38.2589225486,"l":37.4236191031,"c":37.729803032,"v":1325132.8911858918,"t":1733414400}
+{"o":37.729803032,"h":37.9163462415,"l":37.5794078042,"c":37.7939532506,"v":1008964.4724837652,"t":1733418000}
+{"o":37.7939532506,"h":37.8382888163,"l":37.1826917583,"c":37.2326384619,"v":1053652.3767890166,"t":1733421600}
+{"o":37.2326384619,"h":37.3381490069,"l":36.5511806375,"c":36.6984142881,"v":1449140.1972845388,"t":1733425200}
+{"o":36.6984142881,"h":36.8163976376,"l":36.1163675821,"c":36.6941552628,"v":1506766.7970071074,"t":1733428800}
+{"o":36.6941552628,"h":36.9021599991,"l":36.5538183451,"c":36.8368580288,"v":842130.1189835791,"t":1733432400}
+{"o":36.8368580288,"h":37.0719276555,"l":35.5244293935,"c":37.0716784165,"v":1936417.9549354988,"t":1733436000}
+{"o":37.0716784165,"h":38.1160393126,"l":36.7447869192,"c":37.1696807244,"v":1880108.0677619765,"t":1733439600}
+{"o":37.1696807244,"h":38.2240490107,"l":36.9338311339,"c":38.2107150945,"v":1450051.4361343943,"t":1733443200}
+{"o":38.2107150945,"h":39.0004424123,"l":37.7257285787,"c":38.4025059448,"v":1542641.0609363737,"t":1733446800}
+{"o":38.4025059448,"h":38.4500765784,"l":37.9884990018,"c":38.2345892389,"v":984219.0265117666,"t":1733450400}
+{"o":38.2345892389,"h":38.2345892389,"l":37.5661334289,"c":38.1011290892,"v":1234991.0027758565,"t":1733454000}
+{"o":38.1011290892,"h":38.2691420739,"l":37.7887548844,"c":37.9501718293,"v":964632.2414494877,"t":1733457600}
+{"o":37.9501718293,"h":38.0872288791,"l":37.5299029002,"c":37.5853932703,"v":830094.560328206,"t":1733461200}
+{"o":37.5853932703,"h":37.7440450126,"l":37.4390909044,"c":37.6136674991,"v":765459.8890839835,"t":1733464800}
+{"o":37.6136674991,"h":37.6987307692,"l":37.4683863031,"c":37.6922108272,"v":721957.2756412437,"t":1733468400}
+{"o":37.6922108272,"h":37.8792488164,"l":37.4573068562,"c":37.4573068562,"v":881519.4085076514,"t":1733472000}
+{"o":37.4573068562,"h":37.479773632,"l":37.0358554536,"c":37.1087353454,"v":936562.8585031446,"t":1733475600}
+{"o":37.1087353454,"h":37.1923243882,"l":36.8694923362,"c":37.1258735423,"v":788578.829535296,"t":1733479200}
+{"o":37.1258735423,"h":37.2019791613,"l":36.7801253398,"c":36.8772022145,"v":703585.0519500453,"t":1733482800}
+{"o":36.8772022145,"h":37.08587312,"l":36.3758835226,"c":36.4292233269,"v":859036.0643262843,"t":1733486400}
+{"o":36.4292233269,"h":37.0706997657,"l":36.3718090718,"c":36.9528065755,"v":1316342.372074754,"t":1733490000}
+{"o":36.9528065755,"h":37.4942286343,"l":36.7811271364,"c":37.4871203404,"v":1164497.526596515,"t":1733493600}
+{"o":37.4871203404,"h":37.7925955949,"l":37.1238929928,"c":37.5018630917,"v":1351209.5131616439,"t":1733497200}
+{"o":37.5018630917,"h":37.6564174576,"l":37.303933278,"c":37.6314950599,"v":1205868.2920789216,"t":1733500800}
+{"o":37.6314950599,"h":37.8953368681,"l":37.5482126084,"c":37.6750954977,"v":1077595.9729337811,"t":1733504400}
+{"o":37.6750954977,"h":37.9959738735,"l":37.5811439241,"c":37.6671919628,"v":991911.2653461036,"t":1733508000}
+{"o":37.6671919628,"h":37.8487183294,"l":37.3943977766,"c":37.7997583939,"v":911900.7759205992,"t":1733511600}
+{"o":37.7997583939,"h":37.9621906471,"l":37.4697016013,"c":37.5671333411,"v":878735.5946270502,"t":1733515200}
+{"o":37.5671333411,"h":37.7299759083,"l":37.4480491837,"c":37.4654051698,"v":851937.5154668152,"t":1733518800}
+{"o":37.4654051698,"h":37.616654206,"l":37.3674333154,"c":37.4256606038,"v":822194.4475527107,"t":1733522400}
+{"o":37.4256606038,"h":37.5297731228,"l":37.1018941815,"c":37.3406697788,"v":958442.8473577511,"t":1733526000}
+{"o":37.3406697788,"h":37.4263398066,"l":37.1114875503,"c":37.2606973323,"v":854571.3469896108,"t":1733529600}
+{"o":37.2606973323,"h":37.3717189903,"l":36.9164742693,"c":37.1202388865,"v":781417.9154650457,"t":1733533200}
+{"o":37.1202388865,"h":37.2978182512,"l":36.913661944,"c":37.1635403639,"v":711322.5344354617,"t":1733536800}
+{"o":37.1635403639,"h":37.2195489873,"l":36.7590468379,"c":37.0299828417,"v":755354.1059708033,"t":1733540400}
+{"o":37.0299828417,"h":37.1282599588,"l":36.8938317867,"c":37.0962914628,"v":670282.8336928468,"t":1733544000}
+{"o":37.0962914628,"h":37.2182452223,"l":36.9908158152,"c":37.1014018814,"v":629104.4897551482,"t":1733547600}
+{"o":37.1014018814,"h":37.2697038971,"l":36.9872668389,"c":37.1885066189,"v":681394.5243202721,"t":1733551200}
+{"o":37.1885066189,"h":37.302121453,"l":37.0866467732,"c":37.2192656701,"v":680399.3778887352,"t":1733554800}
+{"o":37.2192656701,"h":37.2697844441,"l":37.0376781685,"c":37.1946902891,"v":657883.7501096509,"t":1733558400}
+{"o":37.1946902891,"h":37.6241483915,"l":37.1194759639,"c":37.6098046875,"v":757892.3419927893,"t":1733562000}
+{"o":37.6098046875,"h":37.7084990178,"l":37.3564745086,"c":37.5539183657,"v":719270.7513542544,"t":1733565600}
+{"o":37.5539183657,"h":37.6928628428,"l":37.4977920991,"c":37.5294687628,"v":605054.3111369776,"t":1733569200}
+{"o":37.5294687628,"h":37.680750602,"l":37.4042986973,"c":37.522324724,"v":600964.3190554472,"t":1733572800}
+{"o":37.522324724,"h":37.7409498304,"l":37.4058559188,"c":37.7074665283,"v":676109.9258348211,"t":1733576400}
+{"o":37.7074665283,"h":38.2577805667,"l":37.4432209909,"c":38.2324445617,"v":962996.1501091147,"t":1733580000}
+{"o":38.2324445617,"h":38.3187213064,"l":37.7664489503,"c":37.9415379659,"v":999095.7096512399,"t":1733583600}
+{"o":37.9415379659,"h":38.1623495784,"l":37.6279870771,"c":38.1167124425,"v":1031568.0712763143,"t":1733587200}
+{"o":38.1167124425,"h":38.1449703821,"l":37.780933503,"c":37.9592221736,"v":952421.3662630336,"t":1733590800}
+{"o":37.9592221736,"h":38.1892522065,"l":37.8387909318,"c":38.1102975217,"v":1068376.5214052631,"t":1733594400}
+{"o":38.1102975217,"h":38.2069967695,"l":37.8713746202,"c":38.0730258404,"v":924893.7245264238,"t":1733598000}
+{"o":38.0730258404,"h":38.2864548427,"l":37.8953927241,"c":37.9917512431,"v":941859.7602588808,"t":1733601600}
+{"o":37.9917512431,"h":38.2931638421,"l":37.8192785917,"c":38.0546327407,"v":987037.4835224777,"t":1733605200}
+{"o":38.0546327407,"h":38.3745686345,"l":37.5708113619,"c":37.6053947918,"v":884023.9668671676,"t":1733608800}
+{"o":37.6053947918,"h":37.8385582189,"l":37.4852110435,"c":37.5182486099,"v":809723.4039441878,"t":1733612400}
+{"o":37.5182486099,"h":37.7286001119,"l":37.2541908729,"c":37.6662782419,"v":889851.704472238,"t":1733616000}
+{"o":37.6662782419,"h":37.8298416398,"l":37.5424103616,"c":37.692620707,"v":760449.2634580949,"t":1733619600}
+{"o":37.692620707,"h":38.0563581517,"l":37.6802150285,"c":37.9918142161,"v":779961.3752271694,"t":1733623200}
+{"o":37.9918142161,"h":38.106442117,"l":37.6946712035,"c":37.9142337526,"v":829841.5222837874,"t":1733626800}
+{"o":37.9142337526,"h":37.9745779862,"l":37.54935891,"c":37.5517324343,"v":648719.3331316876,"t":1733630400}
+{"o":37.5517324343,"h":37.6542922426,"l":37.1619984175,"c":37.3702804038,"v":755928.4648896053,"t":1733634000}
+{"o":37.3702804038,"h":37.5786732719,"l":37.2603499479,"c":37.5029669605,"v":715307.8320976492,"t":1733637600}
+{"o":37.5029669605,"h":37.6217678467,"l":37.3908838887,"c":37.4198972356,"v":643279.0787054729,"t":1733641200}
+{"o":37.4198972356,"h":37.4523344343,"l":36.9942589521,"c":37.0064014566,"v":820642.6822853087,"t":1733644800}
+{"o":37.0064014566,"h":37.1744811342,"l":36.7348461646,"c":36.8353477501,"v":761389.6040666238,"t":1733648400}
+{"o":36.8353477501,"h":37.2375504957,"l":36.831900957,"c":37.0483085172,"v":628545.8636569958,"t":1733652000}
+{"o":37.0483085172,"h":37.2453318558,"l":36.9706974534,"c":37.1667940918,"v":542103.3894599942,"t":1733655600}
+{"o":37.1667940918,"h":37.2699669448,"l":36.9658515675,"c":37.177354752,"v":621416.448954424,"t":1733659200}
+{"o":37.177354752,"h":37.43313601,"l":37.0673510908,"c":37.379548656,"v":709354.460651996,"t":1733662800}
+{"o":37.379548656,"h":37.4030763816,"l":37.1145093734,"c":37.1346245878,"v":644202.6821544606,"t":1733666400}
+{"o":37.1346245878,"h":37.4088914457,"l":36.9147348264,"c":37.373774443,"v":784909.9708553216,"t":1733670000}
+{"o":37.373774443,"h":37.4322000423,"l":37.0628157606,"c":37.1470398804,"v":883159.7985885732,"t":1733673600}
+{"o":37.1470398804,"h":37.2766051116,"l":37.0095075027,"c":37.2679200614,"v":767379.2832081618,"t":1733677200}
+{"o":37.2679200614,"h":37.288621669,"l":37.0127649291,"c":37.0304549633,"v":732155.9178390721,"t":1733680800}
+{"o":37.0304549633,"h":37.2814987896,"l":36.8572439414,"c":37.2393190655,"v":766069.5190501267,"t":1733684400}
+{"o":37.2393190655,"h":37.2823430848,"l":37.0381874861,"c":37.0628851721,"v":771894.1015029397,"t":1733688000}
+{"o":37.0628851721,"h":37.1451106607,"l":36.9176623793,"c":37.1187370412,"v":700606.9690883013,"t":1733691600}
+{"o":37.1187370412,"h":37.2884199724,"l":37.0656278461,"c":37.2837029719,"v":649868.3542742288,"t":1733695200}
+{"o":37.2837029719,"h":37.4476115159,"l":37.1559315703,"c":37.3365552795,"v":811492.5425713821,"t":1733698800}
+{"o":37.3365552795,"h":37.3760063507,"l":36.6216946953,"c":36.8033019064,"v":1111627.8053220497,"t":1733702400}
+{"o":36.8033019064,"h":36.9841823714,"l":36.5133298934,"c":36.6014824437,"v":906974.0793132244,"t":1733706000}
+{"o":36.6014824437,"h":36.7943270464,"l":36.2093714941,"c":36.520623906,"v":906393.0226592328,"t":1733709600}
+{"o":36.520623906,"h":36.6651913183,"l":36.2269532154,"c":36.5071116064,"v":815116.0318810517,"t":1733713200}
+{"o":36.5071116064,"h":36.6324734105,"l":36.3258393395,"c":36.6148364438,"v":756776.724859196,"t":1733716800}
+{"o":36.6148364438,"h":36.665676871,"l":36.4459725919,"c":36.6256313088,"v":639442.5621080472,"t":1733720400}
+{"o":36.6256313088,"h":36.6337584913,"l":36.2496283739,"c":36.295088314,"v":792747.7019378712,"t":1733724000}
+{"o":36.295088314,"h":36.5843760284,"l":35.9470494096,"c":36.4590875176,"v":1076137.8713510763,"t":1733727600}
+{"o":36.4590875176,"h":36.4971169469,"l":35.6267018841,"c":35.6707209036,"v":1052909.1144948008,"t":1733731200}
+{"o":35.6707209036,"h":35.9898868556,"l":35.3855219897,"c":35.7007089618,"v":1038478.9073664235,"t":1733734800}
+{"o":35.7007089618,"h":35.9170201573,"l":35.6022517829,"c":35.8811716354,"v":726334.6545079261,"t":1733738400}
+{"o":35.8811716354,"h":35.8862541475,"l":35.3835338775,"c":35.5634419725,"v":848547.7180542317,"t":1733742000}
+{"o":35.5634419725,"h":35.8384733844,"l":35.4016945721,"c":35.8234583081,"v":893853.9996246785,"t":1733745600}
+{"o":35.8234583081,"h":36.1599908358,"l":35.6735046192,"c":36.0441768799,"v":840498.3391161031,"t":1733749200}
+{"o":36.0441768799,"h":36.4808699136,"l":35.9137075528,"c":36.3230888933,"v":955970.4798633172,"t":1733752800}
+{"o":36.3230888933,"h":36.4580963722,"l":35.0380379044,"c":35.279150894,"v":1664839.4474649087,"t":1733756400}
+{"o":35.279150894,"h":35.6058892585,"l":35.0013928335,"c":35.3288407219,"v":1167109.4866353325,"t":1733760000}
+{"o":35.3288407219,"h":35.4969834974,"l":35.096625237,"c":35.1035228874,"v":1020446.7624941273,"t":1733763600}
+{"o":35.1035228874,"h":35.4526605152,"l":35.0968943289,"c":35.3115086914,"v":986261.180989561,"t":1733767200}
+{"o":35.3115086914,"h":35.3260918759,"l":34.8329643297,"c":34.9158235835,"v":1197087.253408439,"t":1733770800}
+{"o":34.9158235835,"h":35.260910584,"l":34.376989857,"c":34.5254603955,"v":2356976.5249290601,"t":1733774400}
+{"o":34.5254603955,"h":34.7547873847,"l":32.2254787869,"c":34.3359389791,"v":3726089.4341753209,"t":1733778000}
+{"o":34.3359389791,"h":34.4598429401,"l":32.3984791888,"c":34.3033041441,"v":3016246.067057183,"t":1733781600}
+{"o":34.3033041441,"h":34.6654663526,"l":34.0179805206,"c":34.1267793529,"v":1733971.3668897252,"t":1733785200}
+{"o":34.1267793529,"h":34.8007459697,"l":33.6367656723,"c":34.2891348769,"v":1754788.8278972488,"t":1733788800}
+{"o":34.2891348769,"h":34.5479495211,"l":33.991770829,"c":34.4772162984,"v":1326877.2566419328,"t":1733792400}
+{"o":34.4772162984,"h":34.481623135,"l":33.4512071146,"c":33.5212909336,"v":1429146.7395421055,"t":1733796000}
+{"o":33.5212909336,"h":33.9872093255,"l":32.4504954554,"c":33.9814193105,"v":2110059.1825615624,"t":1733799600}
+{"o":33.9814193105,"h":34.0814644763,"l":33.4120229818,"c":34.0340860563,"v":1287146.1893025148,"t":1733803200}
+{"o":34.0340860563,"h":34.2411809242,"l":33.7719612785,"c":34.0615312101,"v":1031246.5767280876,"t":1733806800}
+{"o":34.0615312101,"h":34.4438182752,"l":33.9299723388,"c":34.3486297827,"v":1090328.4984497048,"t":1733810400}
+{"o":34.3486297827,"h":34.3552196843,"l":33.979188373,"c":34.2211984554,"v":899825.3317205984,"t":1733814000}
+{"o":34.2211984554,"h":34.2978501002,"l":33.9289783982,"c":34.1962791971,"v":983243.9677580642,"t":1733817600}
+{"o":34.1962791971,"h":34.429914324,"l":34.0121639251,"c":34.1723817,"v":1140742.2739305526,"t":1733821200}
+{"o":34.1723817,"h":34.3937785213,"l":34.0435752767,"c":34.205875414,"v":890339.5459068192,"t":1733824800}
+{"o":34.205875414,"h":34.2271786208,"l":33.8722060519,"c":34.0505709535,"v":891990.4115197541,"t":1733828400}
+{"o":34.0505709535,"h":34.1276594209,"l":33.1179009154,"c":33.2823577691,"v":1380416.2207331823,"t":1733832000}
+{"o":33.2823577691,"h":33.9078562689,"l":33.2464710689,"c":33.7709189288,"v":1608039.7877970263,"t":1733835600}
+{"o":33.7709189288,"h":34.4891385667,"l":33.5832775292,"c":34.1082054646,"v":3170831.4447733304,"t":1733839200}
+{"o":34.1082054646,"h":34.3473195345,"l":32.4518355112,"c":32.5305680544,"v":2929471.0517373737,"t":1733842800}
+{"o":32.5305680544,"h":33.3715816694,"l":32.1408817836,"c":33.1907181632,"v":2780407.6877253065,"t":1733846400}
+{"o":33.1907181632,"h":33.2466104609,"l":32.036757131,"c":32.0809515697,"v":2181096.6093970486,"t":1733850000}
+{"o":32.0809515697,"h":33.2740809309,"l":31.7688733924,"c":32.9453095395,"v":1892103.0414388569,"t":1733853600}
+{"o":32.9453095395,"h":33.5055895636,"l":32.8972008594,"c":33.3969151826,"v":1450883.4401534575,"t":1733857200}
+{"o":33.3969151826,"h":33.7646524946,"l":33.276452273,"c":33.621338392,"v":1327873.2970055668,"t":1733860800}
+{"o":33.621338392,"h":34.0738029909,"l":33.4079785154,"c":33.581666471,"v":1473124.2951712587,"t":1733864400}
+{"o":33.581666471,"h":33.8445833869,"l":33.4855414958,"c":33.7844705501,"v":1359245.6940238178,"t":1733868000}
+{"o":33.7844705501,"h":33.9563382073,"l":33.5440144364,"c":33.6395690123,"v":1238898.2763574382,"t":1733871600}
+{"o":33.6395690123,"h":33.9446854516,"l":33.3099735869,"c":33.8592073457,"v":1598454.6564339709,"t":1733875200}
+{"o":33.8592073457,"h":34.0933366817,"l":33.2975702137,"c":33.397439714,"v":2334100.4362759981,"t":1733878800}
+{"o":33.397439714,"h":34.177076533,"l":33.3367322894,"c":34.0133971433,"v":1548954.2739274197,"t":1733882400}
+{"o":34.0133971433,"h":34.5487929883,"l":33.9873523552,"c":34.5454523546,"v":1334124.1213445163,"t":1733886000}
+{"o":34.5454523546,"h":34.6407979222,"l":34.2759011056,"c":34.4380270297,"v":1054660.5322767613,"t":1733889600}
+{"o":34.4380270297,"h":34.5027122623,"l":34.1628475842,"c":34.3820472376,"v":866231.9860298567,"t":1733893200}
+{"o":34.3820472376,"h":34.6959319784,"l":34.3166115529,"c":34.6084561576,"v":921707.6744751562,"t":1733896800}
+{"o":34.6084561576,"h":34.6865365189,"l":34.2727477258,"c":34.4011591375,"v":1004523.915687479,"t":1733900400}
+{"o":34.4011591375,"h":35.111415126,"l":34.3759255077,"c":34.9534757743,"v":1050770.238851591,"t":1733904000}
+{"o":34.9534757743,"h":35.1032170006,"l":34.7253630302,"c":35.0550734845,"v":933403.2508319962,"t":1733907600}
+{"o":35.0550734845,"h":35.2711180478,"l":35.0407121618,"c":35.2595371071,"v":863046.5270920583,"t":1733911200}
+{"o":35.2595371071,"h":35.6700335057,"l":35.071062529,"c":35.4035428763,"v":951135.9172037323,"t":1733914800}
+{"o":35.4035428763,"h":35.6880980251,"l":35.3169554499,"c":35.4090280671,"v":899031.8287414494,"t":1733918400}
+{"o":35.4090280671,"h":35.8203828096,"l":35.2316631269,"c":35.6704549125,"v":1173968.3550245736,"t":1733922000}
+{"o":35.6704549125,"h":35.8605203537,"l":35.3820118638,"c":35.8064325249,"v":1062342.2982515399,"t":1733925600}
+{"o":35.8064325249,"h":36.3345737119,"l":35.745218252,"c":35.9728840256,"v":1728849.0075280026,"t":1733929200}
+{"o":35.9728840256,"h":36.3338623826,"l":35.701571387,"c":36.0843055299,"v":1497066.3183385667,"t":1733932800}
+{"o":36.0843055299,"h":36.289409435,"l":35.7221979747,"c":35.9250887501,"v":1224054.5183724074,"t":1733936400}
+{"o":35.9250887501,"h":36.1365616546,"l":35.7291296687,"c":35.9923656353,"v":1243846.6741919927,"t":1733940000}
+{"o":35.9923656353,"h":36.2550602193,"l":35.8774901495,"c":36.2195127443,"v":1272818.3198253852,"t":1733943600}
+{"o":36.2195127443,"h":36.4899074851,"l":35.9849142662,"c":36.0814547646,"v":1172885.7977502076,"t":1733947200}
+{"o":36.0814547646,"h":36.1513353236,"l":35.8694718537,"c":36.0765076683,"v":1196155.1492898264,"t":1733950800}
+{"o":36.0765076683,"h":36.1444137313,"l":35.9199802212,"c":35.9496468365,"v":3611795.4882278293,"t":1733954400}
+{"o":35.9496468365,"h":36.0276277826,"l":35.7143973434,"c":35.7944887097,"v":1098047.8446406005,"t":1733958000}
+{"o":35.7944887097,"h":35.8855014409,"l":35.6609032931,"c":35.7916209639,"v":1212364.3239673933,"t":1733961600}
+{"o":35.7916209639,"h":35.8804423539,"l":35.5417613417,"c":35.6157247739,"v":1035957.2586201982,"t":1733965200}
+{"o":35.6157247739,"h":36.1420384393,"l":35.4536557259,"c":36.0866632776,"v":1066297.9085855894,"t":1733968800}
+{"o":36.0866632776,"h":36.5493773619,"l":35.8684668238,"c":36.2822610702,"v":1243746.9562070807,"t":1733972400}
+{"o":36.2822610702,"h":36.4497487303,"l":35.9800663871,"c":36.2010435032,"v":963561.1542173127,"t":1733976000}
+{"o":36.2010435032,"h":36.6833602288,"l":36.13712143,"c":36.4233368831,"v":978016.8949330426,"t":1733979600}
+{"o":36.4233368831,"h":36.5012412585,"l":36.0881087866,"c":36.2429129407,"v":1049987.176376417,"t":1733983200}
+{"o":36.2429129407,"h":36.4615003318,"l":36.1807534652,"c":36.21448861,"v":972031.5494597084,"t":1733986800}
+{"o":36.21448861,"h":36.630026495,"l":36.2091228925,"c":36.5704763977,"v":849536.1145597474,"t":1733990400}
+{"o":36.5704763977,"h":36.7669336857,"l":36.4847617392,"c":36.49986597,"v":792562.9491258943,"t":1733994000}
+{"o":36.49986597,"h":36.5179862789,"l":36.0937007374,"c":36.2155627599,"v":882637.2242106245,"t":1733997600}
+{"o":36.2155627599,"h":36.2627865888,"l":35.9463703248,"c":36.1491112538,"v":915681.1052970013,"t":1734001200}
+{"o":36.1491112538,"h":36.4847015904,"l":36.1422744481,"c":36.4231635637,"v":930759.3365353028,"t":1734004800}
+{"o":36.4231635637,"h":36.6203189602,"l":36.0126195192,"c":36.2066784876,"v":1532975.1774972992,"t":1734008400}
+{"o":36.2066784876,"h":36.7258689281,"l":36.0945981423,"c":36.6130314667,"v":1522336.9599666791,"t":1734012000}
+{"o":36.6130314667,"h":36.6456084344,"l":36.2354897027,"c":36.4232296744,"v":1313650.8308616765,"t":1734015600}
+{"o":36.4232296744,"h":36.8659915483,"l":36.2861174778,"c":36.3396062691,"v":1598089.643645308,"t":1734019200}
+{"o":36.3396062691,"h":36.8971774874,"l":36.3352823942,"c":36.8626314695,"v":1346262.8117747095,"t":1734022800}
+{"o":36.8626314695,"h":36.9569319747,"l":36.3446579025,"c":36.4336026641,"v":1286815.836469034,"t":1734026400}
+{"o":36.4336026641,"h":36.481555658,"l":35.6657837554,"c":35.7737787789,"v":1798105.0747521226,"t":1734030000}
+{"o":35.7737787789,"h":36.1641043439,"l":35.7525413564,"c":36.0212742853,"v":1302899.7985422057,"t":1734033600}
+{"o":36.0212742853,"h":36.0340055762,"l":35.6551179149,"c":35.842376105,"v":1302036.5335601619,"t":1734037200}
+{"o":35.842376105,"h":35.9697373949,"l":35.5351287129,"c":35.9272667214,"v":1796640.5904538545,"t":1734040800}
+{"o":35.9272667214,"h":35.9986302851,"l":35.5039466197,"c":35.7235850286,"v":1227184.6497350361,"t":1734044400}
+{"o":35.7235850286,"h":35.9727207746,"l":35.6232310925,"c":35.7579921942,"v":1261600.97291993,"t":1734048000}
+{"o":35.7579921942,"h":35.7828449042,"l":35.3138634744,"c":35.6099414871,"v":1275203.7649344495,"t":1734051600}
+{"o":35.6099414871,"h":35.9901519464,"l":35.4594775082,"c":35.8049188096,"v":1208283.9104764427,"t":1734055200}
+{"o":35.8049188096,"h":35.8881955239,"l":35.6776288619,"c":35.7687597423,"v":1198225.458600153,"t":1734058800}
+{"o":35.7687597423,"h":35.8191487746,"l":35.4981920401,"c":35.5722152803,"v":1002430.3125012746,"t":1734062400}
+{"o":35.5722152803,"h":35.7177751289,"l":35.514693598,"c":35.52703312,"v":1288511.3803926378,"t":1734066000}
+{"o":35.52703312,"h":35.6930849138,"l":35.037920548,"c":35.2859626149,"v":1186846.8947870613,"t":1734069600}
+{"o":35.2859626149,"h":35.4540193757,"l":34.8144216485,"c":35.3986846357,"v":1046996.2607881502,"t":1734073200}
+{"o":35.3986846357,"h":35.6282781458,"l":35.2492410133,"c":35.6065628819,"v":843776.090880589,"t":1734076800}
+{"o":35.6065628819,"h":35.6641995847,"l":35.3110969467,"c":35.474793171,"v":875045.993632763,"t":1734080400}
+{"o":35.474793171,"h":35.6649709308,"l":35.2835308954,"c":35.6066899585,"v":1059331.5310342032,"t":1734084000}
+{"o":35.6066899585,"h":35.7854147027,"l":35.5103424026,"c":35.5103424026,"v":893430.3807260608,"t":1734087600}
+{"o":35.5103424026,"h":35.6861646871,"l":35.3399102522,"c":35.4929810875,"v":1096525.2941568249,"t":1734091200}
+{"o":35.4929810875,"h":35.5107563114,"l":34.9078031777,"c":35.1761304956,"v":1186713.0079513907,"t":1734094800}
+{"o":35.1761304956,"h":35.327234569,"l":34.9576768665,"c":35.256899337,"v":1287368.9686991887,"t":1734098400}
+{"o":35.256899337,"h":35.6044541375,"l":34.7349864884,"c":34.8147514722,"v":1629703.2167134471,"t":1734102000}
+{"o":34.8147514722,"h":35.094260738,"l":34.7235653805,"c":34.7770629678,"v":1515207.9472428444,"t":1734105600}
+{"o":34.7770629678,"h":35.2416820121,"l":34.7667833043,"c":35.1539756654,"v":1310491.7447116857,"t":1734109200}
+{"o":35.1539756654,"h":35.1993077913,"l":34.8664712558,"c":34.9671264884,"v":1320923.5695362403,"t":1734112800}
+{"o":34.9671264884,"h":35.1897302625,"l":34.7785355857,"c":35.153666594,"v":1255170.3147982801,"t":1734116400}
+{"o":35.153666594,"h":35.3665423316,"l":35.1092199792,"c":35.2596183856,"v":1133734.4263131521,"t":1734120000}
+{"o":35.2596183856,"h":35.306230778,"l":35.1247205121,"c":35.2245558796,"v":1167933.3812352035,"t":1734123600}
+{"o":35.2245558796,"h":35.3220391348,"l":34.7877836641,"c":35.2092013296,"v":1141771.4723967947,"t":1734127200}
+{"o":35.2092013296,"h":35.4126710937,"l":35.1128878592,"c":35.387559827,"v":1063783.8478166189,"t":1734130800}
+{"o":35.387559827,"h":35.4601884725,"l":35.2099758457,"c":35.3296153377,"v":1279497.9087622664,"t":1734134400}
+{"o":35.3296153377,"h":35.7475082251,"l":35.3174203742,"c":35.5176155248,"v":1197222.1014755305,"t":1734138000}
+{"o":35.5176155248,"h":35.7122914665,"l":35.4098942246,"c":35.5661873328,"v":1171259.8161475039,"t":1734141600}
+{"o":35.5661873328,"h":35.6600537043,"l":35.5114048069,"c":35.6138210477,"v":1122323.1321937907,"t":1734145200}
+{"o":35.6138210477,"h":35.6307125194,"l":35.3224876812,"c":35.4946638053,"v":1009823.0957001506,"t":1734148800}
+{"o":35.4946638053,"h":35.60868535,"l":35.4369857217,"c":35.6070554587,"v":876112.4075613648,"t":1734152400}
+{"o":35.6070554587,"h":35.8482487354,"l":35.5726367759,"c":35.6841761342,"v":938900.2560878475,"t":1734156000}
+{"o":35.6841761342,"h":35.7406088302,"l":35.546270298,"c":35.5739354297,"v":943086.8663875286,"t":1734159600}
+{"o":35.5739354297,"h":35.6942260074,"l":35.4554397962,"c":35.6320554758,"v":970798.8007508276,"t":1734163200}
+{"o":35.6320554758,"h":35.6877309426,"l":35.488798705,"c":35.5648776349,"v":981480.0423585761,"t":1734166800}
+{"o":35.5648776349,"h":35.5859256619,"l":35.3559583984,"c":35.4117894047,"v":813606.3523552582,"t":1734170400}
+{"o":35.4117894047,"h":35.4664377912,"l":35.2757920607,"c":35.3117260976,"v":819174.1428675727,"t":1734174000}
+{"o":35.3117260976,"h":35.3613143813,"l":34.9551694818,"c":35.0046041524,"v":978225.1586969807,"t":1734177600}
+{"o":35.0046041524,"h":35.050623465,"l":34.5904341428,"c":34.7599327191,"v":1143465.600818472,"t":1734181200}
+{"o":34.7599327191,"h":35.0342692482,"l":34.650068757,"c":34.9153180548,"v":1100271.5742761989,"t":1734184800}
+{"o":34.9153180548,"h":35.1633410218,"l":34.8585034347,"c":35.0344138767,"v":1109037.1740236375,"t":1734188400}
+{"o":35.0344138767,"h":35.0344138767,"l":34.6961606835,"c":34.8712491047,"v":1330636.8829174403,"t":1734192000}
+{"o":34.8712491047,"h":34.9521466603,"l":34.3074257634,"c":34.3611190527,"v":1215004.8780672308,"t":1734195600}
+{"o":34.3611190527,"h":34.5097675748,"l":33.951053876,"c":34.2837913202,"v":1113422.766855096,"t":1734199200}
+{"o":34.2837913202,"h":34.5106639415,"l":33.8974312564,"c":34.3253175016,"v":1034850.8738915795,"t":1734202800}
+{"o":34.3253175016,"h":34.4089960416,"l":33.862088036,"c":33.9416646898,"v":1050635.9033910013,"t":1734206400}
+{"o":33.9416646898,"h":34.2795548443,"l":33.9208803846,"c":34.2125395314,"v":965505.4933930971,"t":1734210000}
+{"o":34.2125395314,"h":34.5504058045,"l":34.0868186742,"c":34.313754387,"v":896964.4198698099,"t":1734213600}
+{"o":34.313754387,"h":34.7743720392,"l":34.2797249685,"c":34.6118460951,"v":1013479.3726732789,"t":1734217200}
+{"o":34.6118460951,"h":34.7185735261,"l":34.4459844689,"c":34.5932588786,"v":963415.8441369059,"t":1734220800}
+{"o":34.5932588786,"h":34.8641893047,"l":34.5675301951,"c":34.8196805673,"v":891756.9169759913,"t":1734224400}
+{"o":34.8196805673,"h":34.9052389575,"l":34.7630759191,"c":34.7823261485,"v":781105.7010298186,"t":1734228000}
+{"o":34.7823261485,"h":34.8064057389,"l":34.5290672324,"c":34.5290672324,"v":819076.6090379888,"t":1734231600}
+{"o":34.5290672324,"h":34.9119545129,"l":34.5143669015,"c":34.6652701291,"v":946280.9082752115,"t":1734235200}
+{"o":34.6652701291,"h":34.8296526537,"l":34.6227639002,"c":34.6393962998,"v":821645.3216533002,"t":1734238800}
+{"o":34.6393962998,"h":34.6697066948,"l":34.3431449481,"c":34.3490036087,"v":818429.5503066888,"t":1734242400}
+{"o":34.3490036087,"h":34.4362007797,"l":33.9401582135,"c":34.1972481769,"v":1035337.3533947011,"t":1734246000}
+{"o":34.1972481769,"h":34.4236667833,"l":34.0673724676,"c":34.3985437653,"v":868079.638038112,"t":1734249600}
+{"o":34.3985437653,"h":34.5346837736,"l":34.3018630048,"c":34.5019039049,"v":843718.8775048408,"t":1734253200}
+{"o":34.5019039049,"h":34.6458717555,"l":34.3167731107,"c":34.3237356291,"v":813057.0534125121,"t":1734256800}
+{"o":34.3237356291,"h":34.4072843838,"l":34.2552593347,"c":34.3628331149,"v":762647.0043760285,"t":1734260400}
+{"o":34.3628331149,"h":34.6076036009,"l":34.2021092735,"c":34.5557812603,"v":866849.2359370211,"t":1734264000}
+{"o":34.5557812603,"h":34.7081103921,"l":34.3273422631,"c":34.5252613956,"v":941240.0179147334,"t":1734267600}
+{"o":34.5252613956,"h":34.8537029812,"l":34.5102622091,"c":34.8263225373,"v":987370.1042797883,"t":1734271200}
+{"o":34.8263225373,"h":34.8464170135,"l":34.5927794322,"c":34.760316074,"v":1017061.4196915912,"t":1734274800}
+{"o":34.760316074,"h":35.0084378915,"l":34.7042680775,"c":34.9524964451,"v":1052986.2961910297,"t":1734278400}
+{"o":34.9524964451,"h":34.9630958032,"l":34.7258451596,"c":34.8325114659,"v":1010468.5698265083,"t":1734282000}
+{"o":34.8325114659,"h":34.848990555,"l":34.6973473517,"c":34.7729993873,"v":882575.9038305058,"t":1734285600}
+{"o":34.7729993873,"h":34.9595376268,"l":34.7649679293,"c":34.8191314255,"v":992106.8715366434,"t":1734289200}
+{"o":34.8191314255,"h":34.8604685424,"l":34.5751414504,"c":34.6980256742,"v":970419.1673566825,"t":1734292800}
+{"o":34.6980256742,"h":34.7162485571,"l":34.0893696542,"c":34.1332771375,"v":1231276.5670744299,"t":1734296400}
+{"o":34.1332771375,"h":34.5888659333,"l":33.9705480083,"c":34.5212249456,"v":1205911.5827765749,"t":1734300000}
+{"o":34.5212249456,"h":35.4940665682,"l":34.5087816081,"c":35.2924949612,"v":1592465.7333902679,"t":1734303600}
+{"o":35.2924949612,"h":35.7927533834,"l":35.0166207269,"c":35.5530324406,"v":1644030.7736995164,"t":1734307200}
+{"o":35.5530324406,"h":35.7344308974,"l":35.4304739918,"c":35.4985668739,"v":1190163.3291206912,"t":1734310800}
+{"o":35.4985668739,"h":35.5190961381,"l":34.9330605882,"c":34.9785641026,"v":1233233.0117137474,"t":1734314400}
+{"o":34.9785641026,"h":35.0779696469,"l":34.6879431901,"c":34.8070013074,"v":1128356.9318582776,"t":1734318000}
+{"o":34.8070013074,"h":34.9660802507,"l":34.7390430145,"c":34.835013029,"v":1053844.5696677382,"t":1734321600}
+{"o":34.835013029,"h":35.0056548997,"l":34.7135226778,"c":34.9797666179,"v":988399.1409326482,"t":1734325200}
+{"o":34.9797666179,"h":35.1589110787,"l":34.9052841535,"c":35.0352605877,"v":992871.7336658017,"t":1734328800}
+{"o":35.0352605877,"h":35.231952934,"l":34.9901780192,"c":35.1107246942,"v":1002219.3041810396,"t":1734332400}
+{"o":35.1107246942,"h":35.1412920502,"l":34.587593729,"c":34.6108003823,"v":997961.9897716998,"t":1734336000}
+{"o":34.6108003823,"h":34.6720136586,"l":34.3622658709,"c":34.3849865744,"v":993145.0217535043,"t":1734339600}
+{"o":34.3849865744,"h":34.4378593068,"l":33.8563404643,"c":34.2296695078,"v":953475.7673538893,"t":1734343200}
+{"o":34.2296695078,"h":34.2875905885,"l":33.4473291439,"c":33.6763867402,"v":1259362.8604356446,"t":1734346800}
+{"o":33.6763867402,"h":33.9718627213,"l":33.3229667646,"c":33.7031620618,"v":1775122.1227426541,"t":1734350400}
+{"o":33.7031620618,"h":34.0514989544,"l":33.5417436434,"c":34.016138589,"v":1175672.3614838715,"t":1734354000}
+{"o":34.016138589,"h":34.3149116074,"l":33.7647375981,"c":34.0852801458,"v":1216211.3303930548,"t":1734357600}
+{"o":34.0852801458,"h":34.3250090854,"l":33.9372961564,"c":34.1478736951,"v":1329756.423248807,"t":1734361200}
+{"o":34.1478736951,"h":34.5689370897,"l":34.123802553,"c":34.3948668249,"v":1505887.093132993,"t":1734364800}
+{"o":34.3948668249,"h":34.8024981285,"l":34.3948513067,"c":34.5432631941,"v":1379533.8078210701,"t":1734368400}
+{"o":34.5432631941,"h":34.9221311045,"l":34.3553459252,"c":34.9120923625,"v":1474629.2366825382,"t":1734372000}
+{"o":34.9120923625,"h":34.9237018127,"l":34.1429294846,"c":34.3738761498,"v":1371796.6888202885,"t":1734375600}
+{"o":34.3738761498,"h":34.4121580811,"l":33.8703543564,"c":34.0725329722,"v":1306845.9932648523,"t":1734379200}
+{"o":34.0725329722,"h":34.4504968211,"l":34.0725329722,"c":34.4371795252,"v":1265546.0278045516,"t":1734382800}
+{"o":34.4371795252,"h":34.4829032118,"l":34.1283076755,"c":34.2997306059,"v":999209.5854485078,"t":1734386400}
+{"o":34.2997306059,"h":34.3857963933,"l":33.9819343453,"c":34.0348090555,"v":1096521.3369152946,"t":1734390000}
+{"o":34.0348090555,"h":34.1148804135,"l":33.3499957601,"c":33.3534699912,"v":1451173.1307312457,"t":1734393600}
+{"o":33.3534699912,"h":33.8223473394,"l":33.2881825612,"c":33.7290219051,"v":1259570.9394411037,"t":1734397200}
+{"o":33.7290219051,"h":33.9021136906,"l":33.5652555203,"c":33.6795935069,"v":995357.9018355825,"t":1734400800}
+{"o":33.6795935069,"h":33.9567440223,"l":33.4898652079,"c":33.9100160263,"v":1127182.4328579218,"t":1734404400}
+{"o":33.9100160263,"h":33.9627806904,"l":33.4201149687,"c":33.7256731519,"v":994636.6968652053,"t":1734408000}
+{"o":33.7256731519,"h":96.8460442393,"l":33.5480245907,"c":96.7346252308,"v":1028679.6492661822,"t":1734411600}
+{"o":96.7346252308,"h":97.1965012251,"l":96.214142774,"c":96.7756306156,"v":889420.6798235438,"t":1734415200}
+{"o":96.7756306156,"h":97.441887421,"l":96.6723146271,"c":97.0193757296,"v":1007950.3976273185,"t":1734418800}
+{"o":97.0193757296,"h":98.3789876168,"l":96.5032478173,"c":97.7368707327,"v":1149679.1376079344,"t":1734422400}
+{"o":97.7368707327,"h":100.0283046132,"l":97.353703165,"c":99.8326743364,"v":1313421.581928432,"t":1734426000}
+{"o":99.8326743364,"h":100.6887336273,"l":99.1665785958,"c":100.2917175471,"v":1236619.0810775904,"t":1734429600}
+{"o":100.2917175471,"h":100.5150530068,"l":99.4853102449,"c":99.7058884323,"v":1177157.7685010626,"t":1734433200}
+{"o":99.7058884323,"h":102.9565380011,"l":99.4783592045,"c":102.3849535575,"v":1649268.1431940713,"t":1734436800}
+{"o":102.3849535575,"h":102.4220970824,"l":99.7653090185,"c":100.5949204493,"v":3148258.1982745021,"t":1734440400}
+{"o":100.5949204493,"h":100.8789946964,"l":98.5497151528,"c":99.9462334018,"v":2304509.2046043263,"t":1734444000}
+{"o":99.9462334018,"h":99.9714189201,"l":97.668919527,"c":99.23954076,"v":2518734.4788088007,"t":1734447600}
+{"o":99.23954076,"h":102.270700987,"l":98.949312525,"c":102.1269095511,"v":2437173.2608750295,"t":1734451200}
+{"o":102.1269095511,"h":102.7808080238,"l":101.2146947998,"c":102.3631678769,"v":1898960.3637745061,"t":1734454800}
+{"o":102.3631678769,"h":103.0218540191,"l":101.08070282,"c":102.5200828495,"v":1696121.0468843172,"t":1734458400}
+{"o":102.5200828495,"h":102.9710094621,"l":101.7478172421,"c":102.3487234605,"v":1508739.6614631955,"t":1734462000}
+{"o":102.3487234605,"h":102.8339958225,"l":101.2473570664,"c":101.8713042445,"v":1570213.914589446,"t":1734465600}
+{"o":101.8713042445,"h":102.0344982587,"l":101.1309770701,"c":101.5453285416,"v":1442077.7675626292,"t":1734469200}
+{"o":101.5453285416,"h":101.6613316654,"l":99.5674488551,"c":100.6625485193,"v":1563403.6315948237,"t":1734472800}
+{"o":100.6625485193,"h":100.733018083,"l":99.2426685204,"c":100.4348460256,"v":1631790.6215016744,"t":1734476400}
+{"o":100.4348460256,"h":101.7206630484,"l":99.7575643328,"c":100.9148987449,"v":1722260.0364904827,"t":1734480000}
+{"o":100.9148987449,"h":101.3254827505,"l":98.1291991263,"c":98.3304103602,"v":1748122.4908206924,"t":1734483600}
+{"o":98.3304103602,"h":99.3238263895,"l":97.9812875453,"c":98.4063522127,"v":1796476.8610278335,"t":1734487200}
+{"o":98.4063522127,"h":98.9357903764,"l":97.6226927966,"c":97.8647167981,"v":1530164.1592694104,"t":1734490800}
+{"o":97.8647167981,"h":98.0593171334,"l":96.7361624284,"c":97.7106646961,"v":1467496.8652975671,"t":1734494400}
+{"o":97.7106646961,"h":98.2158928883,"l":96.8981702694,"c":97.0779275192,"v":1369886.1880772267,"t":1734498000}
+{"o":97.0779275192,"h":97.5140360761,"l":96.0947496369,"c":96.8964097218,"v":1434437.003957941,"t":1734501600}
+{"o":96.8964097218,"h":97.7009877933,"l":96.6241018937,"c":97.1574741973,"v":1238586.8153443749,"t":1734505200}
+{"o":97.1574741973,"h":97.7558384666,"l":96.4315418824,"c":97.0947173792,"v":1195832.5487688207,"t":1734508800}
+{"o":97.0947173792,"h":97.9814113882,"l":97.0518512921,"c":97.492882741,"v":1141568.1878384345,"t":1734512400}
+{"o":97.492882741,"h":98.3015127101,"l":97.0330134628,"c":97.842153874,"v":1309429.4141270313,"t":1734516000}
+{"o":97.842153874,"h":98.5413464867,"l":97.7697169056,"c":97.9978732621,"v":1162065.8153842289,"t":1734519600}
+{"o":97.9978732621,"h":98.3776148064,"l":97.1101060022,"c":97.3810400164,"v":1287968.6028298889,"t":1734523200}
+{"o":97.3810400164,"h":98.0887814236,"l":96.6149992041,"c":97.0483865888,"v":1218004.6131944384,"t":1734526800}
+{"o":97.0483865888,"h":97.8484992806,"l":96.6624440341,"c":96.9340130259,"v":1505127.5792706113,"t":1734530400}
+{"o":96.9340130259,"h":98.4145806063,"l":96.5190994374,"c":97.938696015,"v":1595446.2205977223,"t":1734534000}
+{"o":97.938696015,"h":98.2771920248,"l":96.7742628846,"c":97.245909962,"v":1633949.1193308034,"t":1734537600}
+{"o":97.245909962,"h":97.9562729162,"l":96.240539974,"c":97.4688812289,"v":1623690.7596852086,"t":1734541200}
+{"o":97.4688812289,"h":98.1028107515,"l":96.8644987449,"c":98.0374869535,"v":1601992.3000863157,"t":1734544800}
+{"o":98.0374869535,"h":98.2295387995,"l":95.1851775303,"c":95.2743512895,"v":2212719.8339810129,"t":1734548400}
+{"o":95.2743512895,"h":95.6714644048,"l":92.48089592,"c":93.1745184742,"v":3640920.5374523262,"t":1734552000}
+{"o":93.1745184742,"h":94.5994510491,"l":91.1429314967,"c":93.9364546601,"v":1940377.0952868499,"t":1734555600}
+{"o":93.9364546601,"h":94.4900855623,"l":92.077910073,"c":92.8555991923,"v":1405716.62925875,"t":1734559200}
+{"o":92.8555991923,"h":93.3842904883,"l":91.3927804211,"c":92.9576298964,"v":1552133.4461619086,"t":1734562800}
+{"o":92.9576298964,"h":94.1170530946,"l":92.5140792155,"c":93.6181761897,"v":1539320.1171595457,"t":1734566400}
+{"o":93.6181761897,"h":93.6356273266,"l":91.2291824059,"c":91.4478120988,"v":1401909.9414536871,"t":1734570000}
+{"o":91.4478120988,"h":92.5920274759,"l":89.1929109253,"c":92.5340391311,"v":2267611.3794721873,"t":1734573600}
+{"o":92.5340391311,"h":94.9219297978,"l":92.1466297889,"c":93.9036864869,"v":1602748.1479227839,"t":1734577200}
+{"o":93.9036864869,"h":94.322977804,"l":93.1071828164,"c":93.3347261956,"v":1165334.7197477708,"t":1734580800}
+{"o":93.3347261956,"h":94.6864213425,"l":93.1820433529,"c":94.3965000206,"v":1172459.6780759725,"t":1734584400}
+{"o":94.3965000206,"h":95.0405959931,"l":93.7940577308,"c":94.6009413497,"v":1450419.8072026663,"t":1734588000}
+{"o":94.6009413497,"h":95.6878099895,"l":94.4439926423,"c":95.2705068356,"v":1348533.6833922723,"t":1734591600}
+{"o":95.2705068356,"h":95.2821768345,"l":93.6630570062,"c":93.9038555084,"v":1498745.2546507397,"t":1734595200}
+{"o":93.9038555084,"h":94.5829495754,"l":93.5563649477,"c":94.4515210032,"v":1302262.8135226588,"t":1734598800}
+{"o":94.4515210032,"h":95.0556551952,"l":94.0751776224,"c":94.6191789021,"v":1187492.0101463189,"t":1734602400}
+{"o":94.6191789021,"h":94.7748232269,"l":94.1685408877,"c":94.6458263692,"v":1069258.3378646586,"t":1734606000}
+{"o":94.6458263692,"h":95.2415079104,"l":92.8934699458,"c":93.4551118141,"v":1336676.3392867707,"t":1734609600}
+{"o":93.4551118141,"h":94.0616494157,"l":93.1178948487,"c":93.4238353017,"v":1513077.300634684,"t":1734613200}
+{"o":93.4238353017,"h":94.6993810555,"l":92.4214337411,"c":92.8114413147,"v":1954335.7970207909,"t":1734616800}
+{"o":92.8114413147,"h":92.8316760341,"l":90.6386227096,"c":92.408216606,"v":2264901.1800770541,"t":1734620400}
+{"o":92.408216606,"h":93.0453299016,"l":90.9646562378,"c":92.702846492,"v":1912019.7573542241,"t":1734624000}
+{"o":92.702846492,"h":92.7234851584,"l":87.6337296945,"c":88.618276492,"v":2366486.4059093711,"t":1734627600}
+{"o":88.618276492,"h":89.550933803,"l":83.7058746002,"c":87.5114825085,"v":3262521.9687644183,"t":1734631200}
+{"o":87.5114825085,"h":88.2710173731,"l":83.9749076201,"c":86.1498164655,"v":2810018.2171806041,"t":1734634800}
+{"o":86.1498164655,"h":87.9729595628,"l":84.0794158551,"c":86.9458086818,"v":2820759.7955711652,"t":1734638400}
+{"o":86.9458086818,"h":89.5164724341,"l":86.2465617698,"c":87.4978879052,"v":1752245.5847457284,"t":1734642000}
+{"o":87.4978879052,"h":88.6556777724,"l":86.5214883272,"c":88.5207796002,"v":1552917.2193422997,"t":1734645600}
+{"o":88.5207796002,"h":88.5207796002,"l":86.8507747961,"c":87.0991096073,"v":1556517.5473458366,"t":1734649200}
+{"o":87.0991096073,"h":88.4366995423,"l":86.1750410174,"c":87.7740220164,"v":1861056.7559965295,"t":1734652800}
+{"o":87.7740220164,"h":88.3488384031,"l":86.8575774386,"c":87.2707363662,"v":1413866.607226959,"t":1734656400}
+{"o":87.2707363662,"h":89.88492026,"l":87.1006737392,"c":89.2804523639,"v":1659392.4267580777,"t":1734660000}
+{"o":89.2804523639,"h":89.4418299359,"l":88.1421789669,"c":88.2904340065,"v":1239231.7451774622,"t":1734663600}
+{"o":88.2904340065,"h":88.9663544242,"l":87.54285833,"c":87.5851272638,"v":1343233.5662821196,"t":1734667200}
+{"o":87.5851272638,"h":87.9032820612,"l":86.364944616,"c":86.6270182874,"v":1317896.1062007963,"t":1734670800}
+{"o":86.6270182874,"h":87.4075983298,"l":84.5689117836,"c":85.3019753452,"v":1877088.4218299473,"t":1734674400}
+{"o":85.3019753452,"h":87.662585188,"l":85.2914854185,"c":86.0066226288,"v":1985979.3309385704,"t":1734678000}
+{"o":86.0066226288,"h":86.1100570284,"l":77.5277457403,"c":81.676843417,"v":2689343.6540421895,"t":1734681600}
+{"o":81.676843417,"h":83.8400742825,"l":80.0844412972,"c":82.1682473537,"v":2683653.2293129363,"t":1734685200}
+{"o":82.1682473537,"h":82.8779736568,"l":79.3358399039,"c":82.0732056816,"v":2688206.8183209156,"t":1734688800}
+{"o":82.0732056816,"h":82.8260669908,"l":78.7249227822,"c":79.0746637577,"v":2642540.4809339759,"t":1734692400}
+{"o":79.0746637577,"h":83.3846717212,"l":78.9948217685,"c":82.6312361955,"v":2396851.0994266081,"t":1734696000}
+{"o":82.6312361955,"h":84.8948282471,"l":81.9061193886,"c":84.7180282304,"v":2290796.4751162948,"t":1734699600}
+{"o":84.7180282304,"h":85.2495801147,"l":83.7907119706,"c":84.6724443427,"v":1804959.9052252593,"t":1734703200}
+{"o":84.6724443427,"h":85.9864652035,"l":84.273413124,"c":85.3799546549,"v":1903581.6968055158,"t":1734706800}
+{"o":85.3799546549,"h":86.7445141515,"l":84.6674744491,"c":85.8366612207,"v":2221795.6937149055,"t":1734710400}
+{"o":85.8366612207,"h":86.7691005964,"l":85.4283259635,"c":86.4099714241,"v":1706491.7921257564,"t":1734714000}
+{"o":86.4099714241,"h":86.5895782003,"l":85.0050299522,"c":85.6883523237,"v":1573826.6587867448,"t":1734717600}
+{"o":85.6883523237,"h":86.9413718884,"l":85.6793647951,"c":86.2023948193,"v":1730444.8809900428,"t":1734721200}
+{"o":86.2023948193,"h":86.2221884784,"l":84.9362115842,"c":85.4874167152,"v":1720598.8578437075,"t":1734724800}
+{"o":85.4874167152,"h":85.9349919204,"l":84.5046180065,"c":85.8795156005,"v":1677731.7203484767,"t":1734728400}
+{"o":85.8795156005,"h":86.6865326041,"l":85.5854049976,"c":86.642046531,"v":1320119.7060507436,"t":1734732000}
+{"o":86.642046531,"h":87.51037823,"l":86.5177462514,"c":87.51037823,"v":1336830.3437583358,"t":1734735600}
+{"o":87.51037823,"h":87.7627679513,"l":86.8338939921,"c":87.3280379668,"v":1541031.5635312414,"t":1734739200}
+{"o":87.3280379668,"h":88.4678431111,"l":87.2369382629,"c":87.8664857146,"v":1729779.7773020028,"t":1734742800}
+{"o":87.8664857146,"h":88.1007887801,"l":87.2734657106,"c":87.476012407,"v":1723776.2951240989,"t":1734746400}
+{"o":87.476012407,"h":87.6990661189,"l":87.0460898342,"c":87.3938122515,"v":1692388.2770580659,"t":1734750000}
+{"o":87.3938122515,"h":88.3614883176,"l":87.3327405453,"c":88.3614883176,"v":1471637.2761179209,"t":1734753600}
+{"o":88.3614883176,"h":89.6034766964,"l":88.244316461,"c":89.5363949961,"v":1411331.3609547401,"t":1734757200}
+{"o":89.5363949961,"h":89.9635642883,"l":88.9020855175,"c":89.6773720491,"v":1381873.5699858423,"t":1734760800}
+{"o":89.6773720491,"h":90.8787383234,"l":89.3777593116,"c":89.3777593116,"v":1351706.6664503554,"t":1734764400}
+{"o":89.3777593116,"h":89.4944967682,"l":88.3907056346,"c":88.3907056346,"v":1284952.2203553212,"t":1734768000}
+{"o":88.3907056346,"h":88.5685404573,"l":87.420491724,"c":87.7373548464,"v":1223867.6906423634,"t":1734771600}
+{"o":87.7373548464,"h":88.142692619,"l":87.1962405683,"c":87.4653262194,"v":1238687.2047344889,"t":1734775200}
+{"o":87.4653262194,"h":87.5341775168,"l":86.4610088787,"c":86.7854662977,"v":1294445.4083488432,"t":1734778800}
+{"o":86.7854662977,"h":86.8674335695,"l":83.9750701096,"c":84.1798116162,"v":1728835.3887604284,"t":1734782400}
+{"o":84.1798116162,"h":84.8765797177,"l":82.416193526,"c":83.501614038,"v":1993776.4540556273,"t":1734786000}
+{"o":83.501614038,"h":84.4456983606,"l":82.6512115686,"c":82.8789474065,"v":1554974.7412883174,"t":1734789600}
+{"o":82.8789474065,"h":84.2578053994,"l":82.6417356114,"c":83.9936462583,"v":1558560.5528055523,"t":1734793200}
+{"o":83.9936462583,"h":84.3279901894,"l":82.3182032227,"c":82.755736157,"v":1660088.24630018,"t":1734796800}
+{"o":82.755736157,"h":83.2964963036,"l":81.2384530702,"c":82.7494217095,"v":1912025.333036036,"t":1734800400}
+{"o":82.7494217095,"h":83.312467648,"l":80.7815009744,"c":81.9585347663,"v":1640312.7298150768,"t":1734804000}
+{"o":81.9585347663,"h":82.0224389858,"l":80.243412795,"c":81.6381687354,"v":1660694.2340485088,"t":1734807600}
+{"o":81.6381687354,"h":82.488154028,"l":80.9281792893,"c":81.6950770875,"v":1317932.3959448445,"t":1734811200}
+{"o":81.6950770875,"h":81.9791023366,"l":80.378886297,"c":81.2696922129,"v":1307993.712178923,"t":1734814800}
+{"o":81.2696922129,"h":82.1910307123,"l":80.6387462624,"c":81.4918473095,"v":1139656.3342400496,"t":1734818400}
+{"o":81.4918473095,"h":82.0579492364,"l":80.3191190298,"c":81.6074203587,"v":1245735.9765640029,"t":1734822000}
+{"o":81.6074203587,"h":82.4890030634,"l":80.5353058983,"c":81.8199256721,"v":1323102.3155420194,"t":1734825600}
+{"o":81.8199256721,"h":82.7373188181,"l":81.1827703315,"c":82.2136217241,"v":1293430.1887682378,"t":1734829200}
+{"o":82.2136217241,"h":82.6995983703,"l":81.4746167225,"c":81.7857314899,"v":1266395.8631274186,"t":1734832800}
+{"o":81.7857314899,"h":82.6586553831,"l":81.1597647461,"c":82.1262514692,"v":1228764.1602637416,"t":1734836400}
+{"o":82.1262514692,"h":82.4417765358,"l":80.922291378,"c":80.922291378,"v":1288680.0345243108,"t":1734840000}
+{"o":80.922291378,"h":81.3146668378,"l":79.984780122,"c":81.2373138724,"v":1592673.2971153755,"t":1734843600}
+{"o":81.2373138724,"h":82.6363684198,"l":80.9630802177,"c":82.3684982971,"v":1322260.9331628738,"t":1734847200}
+{"o":82.3684982971,"h":83.1059804126,"l":82.1755127291,"c":82.8846209279,"v":1241580.14251878,"t":1734850800}
+{"o":82.8846209279,"h":83.5342420968,"l":82.6755862589,"c":82.8868789646,"v":1221028.1909884517,"t":1734854400}
+{"o":82.8868789646,"h":84.0446937181,"l":82.6059935294,"c":83.4344139075,"v":1025947.2647458906,"t":1734858000}
+{"o":83.4344139075,"h":84.0619990611,"l":83.3129934643,"c":83.4681889185,"v":1171325.5416738461,"t":1734861600}
+{"o":83.4681889185,"h":84.0982511518,"l":83.3717551039,"c":83.9223247752,"v":1225626.762893921,"t":1734865200}
+{"o":83.9223247752,"h":84.4905204123,"l":83.4566514738,"c":83.6184426898,"v":1190018.6487557148,"t":1734868800}
+{"o":83.6184426898,"h":84.0429934074,"l":82.9811804,"c":83.1323450191,"v":1266668.021923376,"t":1734872400}
+{"o":83.1323450191,"h":83.2898190389,"l":80.5125505791,"c":80.5125505791,"v":1544377.7826556433,"t":1734876000}
+{"o":80.5125505791,"h":82.0425376909,"l":80.5125505791,"c":81.7784115365,"v":1357508.641484885,"t":1734879600}
+{"o":81.7784115365,"h":82.4954891941,"l":81.1523896579,"c":82.2843622372,"v":1436354.480940786,"t":1734883200}
+{"o":82.2843622372,"h":82.4197408806,"l":81.503806537,"c":81.7140209305,"v":1488087.5596319204,"t":1734886800}
+{"o":81.7140209305,"h":82.7573156253,"l":81.4901714712,"c":81.8263166574,"v":1527784.0028630777,"t":1734890400}
+{"o":81.8263166574,"h":81.9651834601,"l":79.9605253735,"c":80.2594878451,"v":1588633.8413940195,"t":1734894000}
+{"o":80.2594878451,"h":81.4166364275,"l":79.5220607011,"c":81.3152677571,"v":1576933.7793129948,"t":1734897600}
+{"o":81.3152677571,"h":81.9968415028,"l":80.9709866444,"c":81.2151616651,"v":1338302.6398434555,"t":1734901200}
+{"o":81.2151616651,"h":81.6154474341,"l":79.8449643922,"c":81.5049777729,"v":1414001.1803156578,"t":1734904800}
+{"o":81.5049777729,"h":81.9192212645,"l":80.8135484575,"c":81.1695148361,"v":1301154.9666880786,"t":1734908400}
+{"o":81.1695148361,"h":81.2059906102,"l":79.8986339389,"c":80.5511697714,"v":1349320.6592077883,"t":1734912000}
+{"o":80.5511697714,"h":81.8474559676,"l":79.3633851823,"c":80.164843785,"v":1599109.2446689166,"t":1734915600}
+{"o":80.164843785,"h":80.9186957662,"l":79.3419852934,"c":80.8128482814,"v":1416303.0317183258,"t":1734919200}
+{"o":80.8128482814,"h":84.2303029149,"l":80.5480860865,"c":83.7105337733,"v":1514305.2225334544,"t":1734922800}
+{"o":83.7105337733,"h":84.3859948264,"l":83.0604962165,"c":83.0700811658,"v":1183884.2247639101,"t":1734926400}
+{"o":83.0700811658,"h":83.3632534245,"l":82.3052575225,"c":82.7111359091,"v":1206259.3961566542,"t":1734930000}
+{"o":82.7111359091,"h":82.9323803833,"l":81.2339323793,"c":81.2944350917,"v":1420807.9027487342,"t":1734933600}
+{"o":81.2944350917,"h":82.1872247828,"l":80.810489108,"c":81.9219970127,"v":1195523.63113286,"t":1734937200}
+{"o":81.9219970127,"h":82.9328513056,"l":81.7056215793,"c":82.859261793,"v":1126988.4067548821,"t":1734940800}
+{"o":82.859261793,"h":83.9018738006,"l":82.8171101034,"c":83.0657929597,"v":1239039.9968186063,"t":1734944400}
+{"o":83.0657929597,"h":83.5291081892,"l":82.7489932873,"c":83.2495048919,"v":1275736.3192772062,"t":1734948000}
+{"o":83.2495048919,"h":83.4549681631,"l":82.4301266328,"c":82.5070587142,"v":1431630.8458081884,"t":1734951600}
+{"o":82.5070587142,"h":83.155756714,"l":82.1730050518,"c":82.8382891471,"v":1327531.4330482292,"t":1734955200}
+{"o":82.8382891471,"h":82.9385004335,"l":81.4477673813,"c":82.0996893638,"v":1433786.8049653859,"t":1734958800}
+{"o":82.0996893638,"h":83.1776262498,"l":81.4933140654,"c":82.590822428,"v":1600335.1340477583,"t":1734962400}
+{"o":82.590822428,"h":83.5123360337,"l":81.1660486304,"c":81.3198783133,"v":1689649.0350247042,"t":1734966000}
+{"o":81.3198783133,"h":83.4185355543,"l":81.0645240726,"c":83.1864873253,"v":1514923.0061094945,"t":1734969600}
+{"o":83.1864873253,"h":83.7051261221,"l":82.7076346171,"c":82.9612564882,"v":1383899.0799697826,"t":1734973200}
+{"o":82.9612564882,"h":83.6096055767,"l":82.6221274812,"c":83.1743350394,"v":1096949.8780617523,"t":1734976800}
+{"o":83.1743350394,"h":85.2178815128,"l":83.0945508372,"c":84.2158331397,"v":1227834.2305815232,"t":1734980400}
+{"o":84.2158331397,"h":86.1485266594,"l":83.8444096807,"c":85.8706615898,"v":1185619.2673699311,"t":1734984000}
+{"o":85.8706615898,"h":86.949106772,"l":85.2723488637,"c":85.4351767859,"v":1475102.9574082347,"t":1734987600}
+{"o":85.4351767859,"h":86.5937804761,"l":85.2464500377,"c":86.5136244048,"v":1173565.5290200235,"t":1734991200}
+{"o":86.5136244048,"h":86.6127848499,"l":84.9991848929,"c":85.4741921985,"v":1154516.0954134946,"t":1734994800}
+{"o":85.4741921985,"h":85.6203025079,"l":84.6838773962,"c":85.3777472568,"v":1042358.4125665539,"t":1734998400}
+{"o":85.3777472568,"h":85.5736126251,"l":84.2728055728,"c":84.3458521671,"v":976260.9400732539,"t":1735002000}
+{"o":84.3458521671,"h":85.1972319409,"l":83.6365740158,"c":84.4312120608,"v":1036880.437442363,"t":1735005600}
+{"o":84.4312120608,"h":85.4235261847,"l":84.4154860403,"c":85.3680290175,"v":927427.2752328848,"t":1735009200}
+{"o":85.3680290175,"h":85.9074286311,"l":85.0520041125,"c":85.7788439357,"v":910871.1376675456,"t":1735012800}
+{"o":85.7788439357,"h":86.2141025826,"l":85.433242909,"c":86.1835992616,"v":892820.4495919199,"t":1735016400}
+{"o":86.1835992616,"h":86.2575074458,"l":85.3673768552,"c":85.4863465549,"v":793479.77529641,"t":1735020000}
+{"o":85.4863465549,"h":86.2370760983,"l":85.1634037613,"c":86.0455872268,"v":746543.2406869499,"t":1735023600}
+{"o":86.0455872268,"h":87.240664983,"l":85.8159385174,"c":86.6526256667,"v":980476.841937169,"t":1735027200}
+{"o":86.6526256667,"h":87.2001428751,"l":85.9288892947,"c":86.5308310599,"v":1032848.8226807299,"t":1735030800}
+{"o":86.5308310599,"h":86.7139177786,"l":85.6381951983,"c":85.6850041434,"v":1145021.577562331,"t":1735034400}
+{"o":85.6850041434,"h":86.8510914425,"l":85.6013631041,"c":86.7075162076,"v":1162524.9767387642,"t":1735038000}
+{"o":86.7075162076,"h":86.8923585513,"l":85.9555725666,"c":86.0776544781,"v":1002615.0677253881,"t":1735041600}
+{"o":86.0776544781,"h":88.0003681997,"l":85.9312726369,"c":87.8572808425,"v":1185742.0198661857,"t":1735045200}
+{"o":87.8572808425,"h":87.9878159009,"l":87.1510033159,"c":87.4098606942,"v":1247415.5060758786,"t":1735048800}
+{"o":87.4098606942,"h":89.4995493205,"l":87.0642093305,"c":88.9234358585,"v":1347012.1203970383,"t":1735052400}
+{"o":88.9234358585,"h":89.3220640667,"l":87.9395813447,"c":88.014023175,"v":1195262.8690747833,"t":1735056000}
+{"o":88.014023175,"h":88.739255634,"l":87.2878519024,"c":88.474726147,"v":1130529.9883182072,"t":1735059600}
+{"o":88.474726147,"h":89.3247585923,"l":88.0906589679,"c":88.3874588381,"v":1203979.1605472807,"t":1735063200}
+{"o":88.3874588381,"h":88.5524288756,"l":87.6235567872,"c":87.8314163472,"v":1108216.4087919139,"t":1735066800}
+{"o":87.8314163472,"h":87.9533248414,"l":86.8876255463,"c":87.5009274292,"v":1101671.5326228151,"t":1735070400}
+{"o":87.5009274292,"h":89.0275767968,"l":87.3154617741,"c":88.4588754207,"v":978061.9739796091,"t":1735074000}
+{"o":88.4588754207,"h":88.8948945747,"l":88.2122272607,"c":88.5706845605,"v":922318.7076480524,"t":1735077600}
+{"o":88.5706845605,"h":89.2122796534,"l":88.1414254318,"c":88.633662666,"v":907421.4344018808,"t":1735081200}
+{"o":88.633662666,"h":89.0047554317,"l":88.3219677489,"c":88.8105817725,"v":1013053.2044431227,"t":1735084800}
+{"o":88.8105817725,"h":90.8676219376,"l":88.7726126522,"c":89.5939277354,"v":1329342.309491355,"t":1735088400}
+{"o":89.5939277354,"h":90.7693737341,"l":89.5642726636,"c":90.6418375,"v":1162753.3171336411,"t":1735092000}
+{"o":90.6418375,"h":91.0163980186,"l":89.7340790968,"c":89.8672181317,"v":918418.2389734872,"t":1735095600}
+{"o":89.8672181317,"h":89.9684047542,"l":89.2402946098,"c":89.6453123391,"v":765050.5311502105,"t":1735099200}
+{"o":89.6453123391,"h":89.9445587897,"l":89.202338906,"c":89.6337306549,"v":715290.1393371726,"t":1735102800}
+{"o":89.6337306549,"h":90.1772701641,"l":89.0582751915,"c":89.3868534409,"v":754469.0552245448,"t":1735106400}
+{"o":89.3868534409,"h":89.8215533114,"l":88.157232139,"c":89.0822631805,"v":706457.4855867835,"t":1735110000}
+{"o":89.0822631805,"h":89.5020775756,"l":88.7518487821,"c":88.9648392502,"v":765874.5093634492,"t":1735113600}
+{"o":88.9648392502,"h":89.3404683224,"l":88.7357086162,"c":89.0274779827,"v":600419.0389279284,"t":1735117200}
+{"o":89.0274779827,"h":90.6107047154,"l":88.3420275044,"c":88.7597063884,"v":798561.4421302815,"t":1735120800}
+{"o":88.7597063884,"h":89.0658568747,"l":87.7262787667,"c":88.0438604344,"v":687062.2962158904,"t":1735124400}
+{"o":88.0438604344,"h":88.5194530942,"l":87.7102485338,"c":88.1636440859,"v":776323.348898154,"t":1735128000}
+{"o":88.1636440859,"h":88.6211534529,"l":88.0847355947,"c":88.5746498759,"v":651506.2838669065,"t":1735131600}
+{"o":88.5746498759,"h":89.6747876399,"l":88.5316612917,"c":89.4436581891,"v":782638.4540221707,"t":1735135200}
+{"o":89.4436581891,"h":89.4826369152,"l":88.549569486,"c":89.1400859,"v":859294.8429733863,"t":1735138800}
+{"o":89.1400859,"h":89.3901754566,"l":88.1654281987,"c":88.7757674032,"v":1019496.5029420408,"t":1735142400}
+{"o":88.7757674032,"h":89.4054497066,"l":88.3699597194,"c":89.3920768991,"v":927231.0815219622,"t":1735146000}
+{"o":89.3920768991,"h":89.591086448,"l":88.7695599965,"c":89.1247158818,"v":730073.2915040093,"t":1735149600}
+{"o":89.1247158818,"h":90.3668439001,"l":89.0922882391,"c":89.5519998726,"v":795558.1239165162,"t":1735153200}
+{"o":89.5519998726,"h":89.9683184158,"l":88.8766674519,"c":89.0532756698,"v":840733.3731695664,"t":1735156800}
+{"o":89.0532756698,"h":89.330338446,"l":88.1750551719,"c":88.3134950338,"v":883962.8233538246,"t":1735160400}
+{"o":88.3134950338,"h":88.7107444962,"l":87.9412736028,"c":88.4706425335,"v":811532.6041521786,"t":1735164000}
+{"o":88.4706425335,"h":88.9701066305,"l":88.3934040453,"c":88.7896479175,"v":753807.7833724023,"t":1735167600}
+{"o":88.7896479175,"h":90.0275914772,"l":88.227643605,"c":88.4765038104,"v":904638.9634996883,"t":1735171200}
+{"o":88.4765038104,"h":89.0936202163,"l":88.2434722847,"c":88.5365234539,"v":911657.6200528446,"t":1735174800}
+{"o":88.5365234539,"h":89.5461219793,"l":88.108226414,"c":88.6102635277,"v":935909.1355506447,"t":1735178400}
+{"o":88.6102635277,"h":88.8350440377,"l":87.9674305502,"c":88.3944966706,"v":1118639.7008907704,"t":1735182000}
+{"o":88.3944966706,"h":88.3961571624,"l":87.013075482,"c":87.7540148705,"v":1176643.2062073553,"t":1735185600}
+{"o":87.7540148705,"h":87.9523634895,"l":87.2052027163,"c":87.4965294301,"v":935270.340664994,"t":1735189200}
+{"o":87.4965294301,"h":87.723659537,"l":86.28738089,"c":87.2309916071,"v":1059310.395410697,"t":1735192800}
+{"o":87.2309916071,"h":88.0862750021,"l":86.4765771973,"c":86.9731100857,"v":911080.2837818824,"t":1735196400}
+{"o":86.9731100857,"h":87.1536286518,"l":84.7350904414,"c":85.021897568,"v":1504806.5868982128,"t":1735200000}
+{"o":85.021897568,"h":85.5911215647,"l":84.9410914395,"c":85.1937282895,"v":917832.9171071735,"t":1735203600}
+{"o":85.1937282895,"h":85.4710436003,"l":84.4351400084,"c":84.9221585637,"v":810305.549470279,"t":1735207200}
+{"o":84.9221585637,"h":85.8078332604,"l":84.8857990584,"c":85.2965916078,"v":840889.1805023132,"t":1735210800}
+{"o":85.2965916078,"h":85.451829636,"l":84.8161325541,"c":84.9529474659,"v":895108.4592481079,"t":1735214400}
+{"o":84.9529474659,"h":85.3154848308,"l":84.148268771,"c":84.9996715868,"v":909738.0050009812,"t":1735218000}
+{"o":84.9996715868,"h":85.4754098681,"l":84.3248170159,"c":84.7910612181,"v":1171418.4292011738,"t":1735221600}
+{"o":84.7910612181,"h":85.4076378188,"l":84.4793817867,"c":84.8371871971,"v":1099400.9858723949,"t":1735225200}
+{"o":84.8371871971,"h":85.8693695031,"l":84.6593835748,"c":85.7028397441,"v":1103920.4480379014,"t":1735228800}
+{"o":85.7028397441,"h":85.7330496753,"l":84.252834986,"c":84.6402614332,"v":1109344.0258359776,"t":1735232400}
+{"o":84.6402614332,"h":85.1511803027,"l":84.2531528471,"c":85.1121575636,"v":916190.8625283272,"t":1735236000}
+{"o":85.1121575636,"h":85.1925070924,"l":84.197988382,"c":85.0289493292,"v":790063.2181595743,"t":1735239600}
+{"o":85.0289493292,"h":85.3173126541,"l":84.0861713608,"c":84.6750132197,"v":913262.3235425674,"t":1735243200}
+{"o":84.6750132197,"h":85.371950041,"l":83.8680688363,"c":85.1672772672,"v":971619.2076790227,"t":1735246800}
+{"o":85.1672772672,"h":85.4409220899,"l":84.8668208003,"c":84.980638621,"v":839056.5086098862,"t":1735250400}
+{"o":84.980638621,"h":85.0679642304,"l":84.1068874541,"c":84.7107859498,"v":859887.3599868227,"t":1735254000}
+{"o":84.7107859498,"h":85.09025942,"l":84.1636980551,"c":84.9698718362,"v":900959.4043674886,"t":1735257600}
+{"o":84.9698718362,"h":85.3797331544,"l":83.8985109312,"c":84.9378191643,"v":755845.2883431831,"t":1735261200}
+{"o":84.9378191643,"h":85.5496356694,"l":84.5338075191,"c":84.862117738,"v":779563.550365979,"t":1735264800}
+{"o":84.862117738,"h":85.3246946374,"l":84.6655738167,"c":85.136202118,"v":745017.8852055038,"t":1735268400}
+{"o":85.136202118,"h":86.1647624071,"l":85.115072356,"c":85.3015104827,"v":763147.4926693661,"t":1735272000}
+{"o":85.3015104827,"h":85.4218244393,"l":83.6603304256,"c":85.0311819999,"v":804524.1483082683,"t":1735275600}
+{"o":85.0311819999,"h":85.829581179,"l":85.0311819999,"c":85.8121438964,"v":810381.0856843749,"t":1735279200}
+{"o":85.8121438964,"h":85.9097129589,"l":83.4978912634,"c":83.8860981404,"v":1022726.6998260407,"t":1735282800}
+{"o":83.8860981404,"h":85.5832340228,"l":83.8787618321,"c":84.9332747486,"v":1000863.8163869373,"t":1735286400}
+{"o":84.9332747486,"h":87.3597217502,"l":84.8764211384,"c":86.7711938872,"v":1300951.2515217348,"t":1735290000}
+{"o":86.7711938872,"h":87.0647520172,"l":84.903094267,"c":85.8296862259,"v":861281.2491066502,"t":1735293600}
+{"o":85.8296862259,"h":86.0642290045,"l":85.4421358567,"c":85.9934134928,"v":827013.268665984,"t":1735297200}
+{"o":85.9934134928,"h":86.0382825098,"l":85.6188573404,"c":85.7605818172,"v":808209.2532208271,"t":1735300800}
+{"o":85.7605818172,"h":85.8577794837,"l":84.9568643607,"c":85.1531116119,"v":833146.7081482019,"t":1735304400}
+{"o":85.1531116119,"h":85.2101943319,"l":83.6594326674,"c":84.2445419334,"v":1048704.5242180678,"t":1735308000}
+{"o":84.2445419334,"h":84.2693714189,"l":82.2163561445,"c":82.7226238527,"v":1277524.5689087852,"t":1735311600}
+{"o":82.7226238527,"h":82.9559524123,"l":81.9554868575,"c":82.8931959576,"v":1150148.8973051396,"t":1735315200}
+{"o":82.8931959576,"h":83.8021663017,"l":82.044638936,"c":83.6477248283,"v":1100025.8948588665,"t":1735318800}
+{"o":83.6477248283,"h":84.1516198721,"l":83.4239557312,"c":84.0334587939,"v":806068.049560477,"t":1735322400}
+{"o":84.0334587939,"h":84.1717429277,"l":83.0191822785,"c":83.9756211835,"v":877604.7359094835,"t":1735326000}
+{"o":83.9756211835,"h":84.0224788348,"l":82.8486607325,"c":83.5620855037,"v":866644.4423843641,"t":1735329600}
+{"o":83.5620855037,"h":83.6744030046,"l":82.9579284164,"c":83.0077139814,"v":809409.5915376798,"t":1735333200}
+{"o":83.0077139814,"h":83.5309961383,"l":82.679595646,"c":83.0642791533,"v":755211.6239431987,"t":1735336800}
+{"o":83.0642791533,"h":83.1905396109,"l":82.2885263118,"c":82.795334272,"v":800856.8918438207,"t":1735340400}
+{"o":82.795334272,"h":83.3759810063,"l":82.7199054693,"c":83.2244393465,"v":919263.6139312958,"t":1735344000}
+{"o":83.2244393465,"h":83.9999478362,"l":82.8223381555,"c":83.2484721619,"v":847048.9283765183,"t":1735347600}
+{"o":83.2484721619,"h":83.7795228049,"l":82.1142964648,"c":82.7087233948,"v":853391.1143525466,"t":1735351200}
+{"o":82.7087233948,"h":83.5043321766,"l":82.607788322,"c":83.1159905737,"v":817910.7865718168,"t":1735354800}
+{"o":83.1159905737,"h":83.2540644152,"l":82.7947408758,"c":82.8654444917,"v":655046.8882343582,"t":1735358400}
+{"o":82.8654444917,"h":83.6740677028,"l":82.471359389,"c":83.4919360548,"v":679940.8624134761,"t":1735362000}
+{"o":83.4919360548,"h":83.6137059768,"l":83.1431299423,"c":83.414597107,"v":654281.5986060534,"t":1735365600}
+{"o":83.414597107,"h":83.7107168462,"l":83.0488106374,"c":83.164683668,"v":674468.1434358798,"t":1735369200}
+{"o":83.164683668,"h":83.7530904599,"l":82.6796175229,"c":83.696994861,"v":666432.00209851,"t":1735372800}
+{"o":83.696994861,"h":84.2773922766,"l":83.6024964268,"c":83.6964381834,"v":661363.9819000331,"t":1735376400}
+{"o":83.6964381834,"h":83.8340966817,"l":83.3550288154,"c":83.4838567034,"v":680255.7486548598,"t":1735380000}
+{"o":83.4838567034,"h":84.7638884109,"l":83.4677269296,"c":84.1070621002,"v":736705.2295605412,"t":1735383600}
+{"o":84.1070621002,"h":84.6437435178,"l":83.791386141,"c":83.9343244359,"v":733898.2412729283,"t":1735387200}
+{"o":83.9343244359,"h":84.7139278993,"l":83.9076781048,"c":84.5670112171,"v":880588.6224809536,"t":1735390800}
+{"o":84.5670112171,"h":85.6035722421,"l":84.237684626,"c":85.2486611113,"v":1161141.1486549231,"t":1735394400}
+{"o":85.2486611113,"h":85.9365431696,"l":85.2484656781,"c":85.44479205,"v":1011442.0068544946,"t":1735398000}
+{"o":85.44479205,"h":86.5389468677,"l":85.1926026523,"c":86.5219164587,"v":1021566.7394634475,"t":1735401600}
+{"o":86.5219164587,"h":87.8869148413,"l":86.5054309179,"c":87.505206242,"v":1060724.8525188696,"t":1735405200}
+{"o":87.505206242,"h":88.0799459973,"l":86.9180834542,"c":87.0223699677,"v":945203.0312583382,"t":1735408800}
+{"o":87.0223699677,"h":87.2095638589,"l":86.8555448654,"c":87.0633342383,"v":878468.4643476037,"t":1735412400}
+{"o":87.0633342383,"h":87.1718220097,"l":86.1873133779,"c":86.8051779868,"v":718032.8124764734,"t":1735416000}
+{"o":86.8051779868,"h":87.409208039,"l":86.6425055798,"c":87.3450024754,"v":760208.5648527889,"t":1735419600}
+{"o":87.3450024754,"h":88.5333647202,"l":87.1570201963,"c":87.6791764462,"v":850801.3329581433,"t":1735423200}
+{"o":87.6791764462,"h":88.0037618416,"l":87.2735963367,"c":87.823837167,"v":937186.8104866825,"t":1735426800}
+{"o":87.823837167,"h":87.9145624574,"l":87.0371196945,"c":87.1492876657,"v":932336.4301756279,"t":1735430400}
+{"o":87.1492876657,"h":87.3775023074,"l":85.9017533742,"c":86.5290684054,"v":827395.2115776491,"t":1735434000}
+{"o":86.5290684054,"h":87.5027829281,"l":86.4434280909,"c":87.0189671619,"v":790253.1895397725,"t":1735437600}
+{"o":87.0189671619,"h":87.5906587632,"l":86.81493732,"c":87.5057071978,"v":1069203.1722769239,"t":1735441200}
+{"o":22.8945129057,"h":22.9226968313,"l":22.8530336149,"c":22.8926837797,"v":380155.7770190337,"t":1728244800}
+{"o":22.8926837797,"h":22.9769358348,"l":22.715398027,"c":22.7354623919,"v":392220.4570027255,"t":1728248400}
+{"o":22.7354623919,"h":22.8974898754,"l":22.7334303419,"c":22.8772920282,"v":357899.5850234181,"t":1728252000}
+{"o":22.8772920282,"h":23.098454818,"l":22.8768914881,"c":23.0547730866,"v":430112.5334137317,"t":1728255600}
+{"o":23.0547730866,"h":23.51870105,"l":22.9662177972,"c":23.4891051965,"v":687385.8222378105,"t":1728259200}
+{"o":23.4891051965,"h":23.6812385821,"l":23.4025177526,"c":23.6721587249,"v":603145.9431759345,"t":1728262800}
+{"o":23.6721587249,"h":23.7643936033,"l":23.4796684395,"c":23.5301494766,"v":510915.0757243732,"t":1728266400}
+{"o":23.5301494766,"h":23.6288642861,"l":23.4613634315,"c":23.5955177628,"v":525001.7763133823,"t":1728270000}
+{"o":23.5955177628,"h":23.6895502521,"l":23.5338468383,"c":23.5422776801,"v":350937.4378112106,"t":1728273600}
+{"o":23.5422776801,"h":23.6237373445,"l":23.4112716046,"c":23.4236503914,"v":351732.2192520947,"t":1728277200}
+{"o":23.4236503914,"h":23.5367792145,"l":23.4019928348,"c":23.5367792145,"v":363373.4665504733,"t":1728280800}
+{"o":23.5367792145,"h":23.5367792145,"l":23.2799341991,"c":23.3025978759,"v":487052.2892122161,"t":1728284400}
+{"o":23.3025978759,"h":23.4842656992,"l":23.285699557,"c":23.3612530542,"v":425854.2072554424,"t":1728288000}
+{"o":23.3612530542,"h":23.4014205312,"l":23.0929237113,"c":23.1977163908,"v":443106.3606669757,"t":1728291600}
+{"o":23.1977163908,"h":23.1977163908,"l":22.9938689348,"c":23.0800522937,"v":383018.7337353702,"t":1728295200}
+{"o":23.0800522937,"h":23.197943821,"l":22.9126429273,"c":23.1905561969,"v":405773.9351883141,"t":1728298800}
+{"o":23.1905561969,"h":23.1995260708,"l":23.0190786355,"c":23.0558047664,"v":498334.4029959007,"t":1728302400}
+{"o":23.0558047664,"h":23.2860412056,"l":23.032432516,"c":23.273533983,"v":564252.2182743171,"t":1728306000}
+{"o":23.273533983,"h":23.9681717127,"l":23.2553997984,"c":23.6864880012,"v":933578.0110301331,"t":1728309600}
+{"o":23.6864880012,"h":23.6926491609,"l":23.347961479,"c":23.4024174703,"v":725753.8278050288,"t":1728313200}
+{"o":23.4024174703,"h":23.5167059878,"l":23.2571519553,"c":23.4779319803,"v":698738.010775558,"t":1728316800}
+{"o":23.4779319803,"h":23.5021179478,"l":23.3465213571,"c":23.4641750341,"v":534715.2621950485,"t":1728320400}
+{"o":23.4641750341,"h":23.4718996154,"l":22.9061621575,"c":22.9279505063,"v":790256.4096524067,"t":1728324000}
+{"o":22.9279505063,"h":23.1889945218,"l":22.9152703654,"c":23.1466550317,"v":581330.3253611351,"t":1728327600}
+{"o":23.1466550317,"h":23.1779366323,"l":22.9067039505,"c":22.9270638165,"v":609022.2426665071,"t":1728331200}
+{"o":22.9270638165,"h":23.1385427577,"l":22.7940188852,"c":23.1076789652,"v":392019.308817406,"t":1728334800}
+{"o":23.1076789652,"h":23.1189716103,"l":22.7072808295,"c":22.7417430497,"v":458001.3785611988,"t":1728338400}
+{"o":22.7417430497,"h":22.9195748185,"l":22.5811773802,"c":22.658640115,"v":686950.6048637916,"t":1728342000}
+{"o":22.658640115,"h":22.8309030551,"l":22.5859327793,"c":22.7833479125,"v":612701.5652469171,"t":1728345600}
+{"o":22.7833479125,"h":22.8888462503,"l":22.6439455527,"c":22.835264918,"v":455183.0212988291,"t":1728349200}
+{"o":22.835264918,"h":22.9103102922,"l":22.6718264991,"c":22.8784328946,"v":457975.0747098433,"t":1728352800}
+{"o":22.8784328946,"h":22.8784328946,"l":22.7454106122,"c":22.7715825935,"v":387543.0304394737,"t":1728356400}
+{"o":22.7715825935,"h":22.8322266069,"l":22.6120804617,"c":22.7006590898,"v":417835.0670479593,"t":1728360000}
+{"o":22.7006590898,"h":22.7228801657,"l":22.4845436582,"c":22.6199495104,"v":447877.0369302242,"t":1728363600}
+{"o":22.6199495104,"h":22.7170213207,"l":22.3828701889,"c":22.6670340356,"v":440926.422446419,"t":1728367200}
+{"o":22.6670340356,"h":22.669111777,"l":22.3298004576,"c":22.5152943032,"v":459765.7562780982,"t":1728370800}
+{"o":22.5152943032,"h":22.6215010278,"l":22.4503767665,"c":22.5898587937,"v":395418.6979588114,"t":1728374400}
+{"o":22.5898587937,"h":22.6578815809,"l":22.4850792856,"c":22.6129535885,"v":369487.5538445776,"t":1728378000}
+{"o":22.6129535885,"h":22.7118834868,"l":22.5493519178,"c":22.6735229654,"v":347166.4909395938,"t":1728381600}
+{"o":22.6735229654,"h":22.7691012969,"l":22.6434006869,"c":22.7391055964,"v":331266.7931630809,"t":1728385200}
+{"o":22.7391055964,"h":22.7502821078,"l":22.5384505517,"c":22.5507966371,"v":376617.4294976499,"t":1728388800}
+{"o":22.5507966371,"h":22.8246212367,"l":22.4464931566,"c":22.8079087258,"v":499082.7649497003,"t":1728392400}
+{"o":22.8079087258,"h":22.9006832268,"l":22.4072882024,"c":22.6666919557,"v":700026.6010747299,"t":1728396000}
+{"o":22.6666919557,"h":22.7095798314,"l":22.2099746836,"c":22.4700238603,"v":704771.2972929042,"t":1728399600}
+{"o":22.4700238603,"h":22.6377776774,"l":22.3014021732,"c":22.6136687321,"v":611638.2266285605,"t":1728403200}
+{"o":22.6136687321,"h":22.6466733852,"l":22.3763434721,"c":22.5487920306,"v":531321.0074215044,"t":1728406800}
+{"o":22.5487920306,"h":22.6381252522,"l":22.3386945233,"c":22.48594908,"v":510431.3175150065,"t":1728410400}
+{"o":22.48594908,"h":22.6666655645,"l":22.3762395099,"c":22.6060167479,"v":568872.3687048905,"t":1728414000}
+{"o":22.6060167479,"h":22.7259788399,"l":22.5529518561,"c":22.7259788399,"v":491440.764896505,"t":1728417600}
+{"o":22.7259788399,"h":22.7642337638,"l":22.6520591945,"c":22.6868691094,"v":522855.3023338178,"t":1728421200}
+{"o":22.6868691094,"h":22.6953242984,"l":22.525019148,"c":22.5427635055,"v":533062.014183642,"t":1728424800}
+{"o":22.5427635055,"h":22.5989005193,"l":22.4455689727,"c":22.5869651495,"v":362731.1070848905,"t":1728428400}
+{"o":22.5869651495,"h":22.6941631941,"l":22.5144371307,"c":22.6933410331,"v":533008.658125653,"t":1728432000}
+{"o":22.6933410331,"h":22.8721823877,"l":22.6524425485,"c":22.7744389719,"v":823904.9235844576,"t":1728435600}
+{"o":22.7744389719,"h":22.7959520758,"l":22.6355703368,"c":22.6527879387,"v":489387.0295763336,"t":1728439200}
+{"o":22.6527879387,"h":22.7497487714,"l":22.5781406052,"c":22.6463544992,"v":444367.4601270892,"t":1728442800}
+{"o":22.6463544992,"h":22.6691317163,"l":22.5220130049,"c":22.5545236389,"v":358821.1054710145,"t":1728446400}
+{"o":22.5545236389,"h":22.7071698217,"l":22.5000199894,"c":22.67750787,"v":400901.4408317768,"t":1728450000}
+{"o":22.67750787,"h":22.6969749219,"l":22.5475096809,"c":22.5860778119,"v":540976.8397450567,"t":1728453600}
+{"o":22.5860778119,"h":22.5863075941,"l":22.4479830743,"c":22.5166461925,"v":402501.3307802337,"t":1728457200}
+{"o":22.5166461925,"h":22.572329485,"l":22.4129001421,"c":22.4822100889,"v":374029.33175879,"t":1728460800}
+{"o":22.4822100889,"h":22.5429776351,"l":22.4416707728,"c":22.5273553013,"v":411216.9715147021,"t":1728464400}
+{"o":22.5273553013,"h":22.5598260275,"l":22.401324595,"c":22.433359797,"v":403398.2296496001,"t":1728468000}
+{"o":22.433359797,"h":22.5361996625,"l":22.4169626278,"c":22.5206923293,"v":380815.7484647161,"t":1728471600}
+{"o":22.5206923293,"h":22.5409528819,"l":22.1964265619,"c":22.304146916,"v":550809.7744300922,"t":1728475200}
+{"o":22.304146916,"h":22.3597754152,"l":22.0565606236,"c":22.1914053687,"v":690548.3557538957,"t":1728478800}
+{"o":22.1914053687,"h":22.3435621328,"l":22.1264401866,"c":22.2238345555,"v":621350.1329963342,"t":1728482400}
+{"o":22.2238345555,"h":22.5111670048,"l":22.2226129726,"c":22.4680118224,"v":587115.9579926268,"t":1728486000}
+{"o":22.4680118224,"h":22.4753953849,"l":22.1107338619,"c":22.1582206547,"v":703987.3740749838,"t":1728489600}
+{"o":22.1582206547,"h":22.2479930393,"l":22.0848200295,"c":22.201168578,"v":653357.9968685987,"t":1728493200}
+{"o":22.201168578,"h":22.2420401308,"l":21.9971222712,"c":22.108279197,"v":709356.4904977606,"t":1728496800}
+{"o":22.108279197,"h":22.1963458352,"l":21.9448611238,"c":22.1813078657,"v":710790.7356202406,"t":1728500400}
+{"o":22.1813078657,"h":22.182121909,"l":21.8123103106,"c":21.8324737643,"v":814421.3609022137,"t":1728504000}
+{"o":21.8324737643,"h":22.0332646236,"l":21.8049474726,"c":21.9902239034,"v":514947.8843290118,"t":1728507600}
+{"o":21.9902239034,"h":22.006248722,"l":21.8883814001,"c":21.8896400738,"v":573333.5575930576,"t":1728511200}
+{"o":21.8896400738,"h":21.9723760553,"l":21.87613518,"c":21.9168230098,"v":301455.0274929726,"t":1728514800}
+{"o":21.9168230098,"h":21.9168230098,"l":21.6458124584,"c":21.7758164226,"v":469195.9113525522,"t":1728518400}
+{"o":21.7758164226,"h":21.993719706,"l":21.7698448601,"c":21.9196092279,"v":450995.0156814852,"t":1728522000}
+{"o":21.9196092279,"h":22.0079912521,"l":21.8986812465,"c":21.9738352921,"v":410558.9545106399,"t":1728525600}
+{"o":21.9738352921,"h":22.0780115386,"l":21.9320841232,"c":21.9939527503,"v":322784.1813147033,"t":1728529200}
+{"o":21.9939527503,"h":22.0656876534,"l":21.9619914286,"c":21.9935594454,"v":322233.9336916361,"t":1728532800}
+{"o":21.9935594454,"h":22.1448153899,"l":21.9331645499,"c":22.1054198237,"v":402176.353475499,"t":1728536400}
+{"o":22.1054198237,"h":22.1263382961,"l":22.0355407048,"c":22.0894998524,"v":348161.6365843627,"t":1728540000}
+{"o":22.0894998524,"h":22.0943202537,"l":21.966342644,"c":21.966342644,"v":375880.6505421688,"t":1728543600}
+{"o":21.966342644,"h":22.0382975304,"l":21.789037443,"c":21.7992977616,"v":402017.3035891231,"t":1728547200}
+{"o":21.7992977616,"h":21.8310196648,"l":21.5657636888,"c":21.769128614,"v":415671.1288500546,"t":1728550800}
+{"o":21.769128614,"h":21.9618952135,"l":21.7524987119,"c":21.9334269492,"v":373756.6582153764,"t":1728554400}
+{"o":21.9334269492,"h":22.0874038087,"l":21.8957963596,"c":22.0759496914,"v":383024.3665471054,"t":1728558000}
+{"o":22.0759496914,"h":22.1292017601,"l":21.7315342551,"c":21.8591533914,"v":653011.5883226859,"t":1728561600}
+{"o":21.8591533914,"h":22.0445631025,"l":21.5870181662,"c":21.7159472748,"v":604740.423343253,"t":1728565200}
+{"o":21.7159472748,"h":21.8038810269,"l":21.417440674,"c":21.6151970356,"v":642807.9021165643,"t":1728568800}
+{"o":21.6151970356,"h":21.8094980127,"l":21.5348128383,"c":21.8084351653,"v":532674.5809783771,"t":1728572400}
+{"o":21.8084351653,"h":21.8728700414,"l":21.658661028,"c":21.7046194387,"v":546055.6440730627,"t":1728576000}
+{"o":21.7046194387,"h":21.7763919752,"l":21.453549393,"c":21.4880735325,"v":633706.4845527589,"t":1728579600}
+{"o":21.4880735325,"h":21.5937685338,"l":21.30370505,"c":21.5839409453,"v":812992.104585954,"t":1728583200}
+{"o":21.5839409453,"h":21.736234983,"l":21.5321453015,"c":21.7235522551,"v":570123.4136098418,"t":1728586800}
+{"o":21.7235522551,"h":21.8361710333,"l":21.5719321218,"c":21.6408845305,"v":520530.8857401543,"t":1728590400}
+{"o":21.6408845305,"h":21.818012643,"l":21.5922406097,"c":21.8081996962,"v":438476.8776754241,"t":1728594000}
+{"o":21.8081996962,"h":21.9073310277,"l":21.6732961846,"c":21.8022971056,"v":478769.6330291968,"t":1728597600}
+{"o":21.8022971056,"h":21.889054311,"l":21.8005172075,"c":21.8785416006,"v":420499.891098097,"t":1728601200}
+{"o":21.8785416006,"h":21.9945024314,"l":21.8448717371,"c":21.9305446697,"v":554894.4171121905,"t":1728604800}
+{"o":21.9305446697,"h":22.0981062825,"l":21.809272282,"c":22.0489130805,"v":516972.2633535332,"t":1728608400}
+{"o":22.0489130805,"h":22.1813706194,"l":21.9737797844,"c":22.1570657363,"v":381756.5615751912,"t":1728612000}
+{"o":22.1570657363,"h":22.2606948217,"l":22.1518220031,"c":22.1518220031,"v":404852.9701749536,"t":1728615600}
+{"o":22.1518220031,"h":22.2023090744,"l":22.1090364094,"c":22.1957121368,"v":341717.8989473396,"t":1728619200}
+{"o":22.1957121368,"h":22.2430936346,"l":22.1535546788,"c":22.1697831136,"v":322152.215929354,"t":1728622800}
+{"o":22.1697831136,"h":22.3241290299,"l":22.16734024,"c":22.2681603061,"v":405731.7337225279,"t":1728626400}
+{"o":22.2681603061,"h":22.3501800141,"l":22.1928745045,"c":22.2068914855,"v":369246.8619573101,"t":1728630000}
+{"o":22.2068914855,"h":22.2859608577,"l":22.1728437206,"c":22.2468302214,"v":349140.5833263794,"t":1728633600}
+{"o":22.2468302214,"h":22.383836137,"l":22.2448415808,"c":22.3611818772,"v":426687.8647687417,"t":1728637200}
+{"o":22.3611818772,"h":22.4748805514,"l":22.2873096309,"c":22.3251088966,"v":433368.8150041708,"t":1728640800}
+{"o":22.3251088966,"h":22.3909535158,"l":22.2676124744,"c":22.3352620081,"v":371781.6735897921,"t":1728644400}
+{"o":22.3352620081,"h":22.5218925459,"l":22.3085853728,"c":22.5011289609,"v":516464.7503954281,"t":1728648000}
+{"o":22.5011289609,"h":22.6397697041,"l":22.3909267494,"c":22.5943593982,"v":585578.1108046444,"t":1728651600}
+{"o":22.5943593982,"h":22.7164081531,"l":22.5784022728,"c":22.6398091652,"v":692847.6128216072,"t":1728655200}
+{"o":22.6398091652,"h":22.8988904276,"l":22.6070862055,"c":22.7275684036,"v":823039.9933198952,"t":1728658800}
+{"o":22.7275684036,"h":22.8056263308,"l":22.6494762479,"c":22.7926456013,"v":714655.5813088097,"t":1728662400}
+{"o":22.7926456013,"h":23.0124538107,"l":22.5544928981,"c":22.9859727492,"v":768943.6549930095,"t":1728666000}
+{"o":22.9859727492,"h":23.0153706496,"l":22.8467634484,"c":22.9581130586,"v":672377.1392719432,"t":1728669600}
+{"o":22.9581130586,"h":23.0704029682,"l":22.8598199683,"c":22.9015437764,"v":618899.0604046173,"t":1728673200}
+{"o":22.9015437764,"h":23.0078496146,"l":22.8524397947,"c":22.9894923872,"v":501458.0546953615,"t":1728676800}
+{"o":22.9894923872,"h":23.0505560096,"l":22.9523262268,"c":22.9664911451,"v":495483.0671837085,"t":1728680400}
+{"o":22.9664911451,"h":23.0003101201,"l":22.8631527933,"c":22.9526060947,"v":515827.4853466101,"t":1728684000}
+{"o":22.9526060947,"h":22.9674979557,"l":22.8453241861,"c":22.8991882358,"v":482259.2386301477,"t":1728687600}
+{"o":22.8991882358,"h":23.0709811528,"l":22.8914488453,"c":23.0175258641,"v":567455.6190024869,"t":1728691200}
+{"o":23.0175258641,"h":23.097893495,"l":22.9304878795,"c":22.9508108306,"v":464123.1396122142,"t":1728694800}
+{"o":22.9508108306,"h":22.9638146823,"l":22.7860688594,"c":22.8227997623,"v":402473.0516512105,"t":1728698400}
+{"o":22.8227997623,"h":22.8606335902,"l":22.7665232502,"c":22.8405907805,"v":406096.1121354419,"t":1728702000}
+{"o":22.8405907805,"h":22.9649450441,"l":22.8344629313,"c":22.8805748568,"v":400434.4555434526,"t":1728705600}
+{"o":22.8805748568,"h":22.9641814205,"l":22.8659353972,"c":22.9509847221,"v":365356.5782100867,"t":1728709200}
+{"o":22.9509847221,"h":22.9724681172,"l":22.906843734,"c":22.9298152014,"v":388522.0196023435,"t":1728712800}
+{"o":22.9298152014,"h":22.962752161,"l":22.867998865,"c":22.9150630882,"v":441417.3485841934,"t":1728716400}
+{"o":22.9150630882,"h":22.9574318929,"l":22.890405009,"c":22.9246342569,"v":383654.8063690991,"t":1728720000}
+{"o":22.9246342569,"h":22.9506048608,"l":22.8860443669,"c":22.9506048608,"v":357608.3529601317,"t":1728723600}
+{"o":22.9506048608,"h":23.108558813,"l":22.9153058404,"c":23.0927641134,"v":465130.7481638051,"t":1728727200}
+{"o":23.0927641134,"h":23.2229058682,"l":22.9989820529,"c":23.0197328314,"v":457713.5046375715,"t":1728730800}
+{"o":23.0197328314,"h":23.1706350977,"l":22.9502919184,"c":23.1327923743,"v":732956.7544001653,"t":1728734400}
+{"o":23.1327923743,"h":23.1761068879,"l":23.0192724666,"c":23.056517224,"v":576381.8350879011,"t":1728738000}
+{"o":23.056517224,"h":23.1823861414,"l":23.0056809537,"c":23.1229279775,"v":568475.5340605977,"t":1728741600}
+{"o":23.1229279775,"h":23.1705042172,"l":22.9313641699,"c":22.9946508171,"v":615345.4983992127,"t":1728745200}
+{"o":22.9946508171,"h":23.1667031464,"l":22.9533729039,"c":23.0455507653,"v":710025.279134886,"t":1728748800}
+{"o":23.0455507653,"h":23.1998899948,"l":22.9651277073,"c":23.124252141,"v":614886.2056459123,"t":1728752400}
+{"o":23.124252141,"h":23.1685781932,"l":22.9929292862,"c":23.0460540246,"v":513501.6120600643,"t":1728756000}
+{"o":23.0460540246,"h":23.1496239355,"l":23.0101676151,"c":23.0997025172,"v":427752.7367457224,"t":1728759600}
+{"o":23.0997025172,"h":23.1238598399,"l":23.0685305413,"c":23.091890797,"v":408243.6530726317,"t":1728763200}
+{"o":23.091890797,"h":23.2663738194,"l":23.0548839641,"c":23.0934573031,"v":479267.7221095936,"t":1728766800}
+{"o":23.0934573031,"h":23.1697478375,"l":23.0443318439,"c":23.1439859345,"v":455304.3287721401,"t":1728770400}
+{"o":23.1439859345,"h":23.1600168106,"l":23.0261026787,"c":23.0411092874,"v":488651.3970233327,"t":1728774000}
+{"o":23.0411092874,"h":23.1518283487,"l":23.0355601951,"c":23.0807371496,"v":463843.9379105473,"t":1728777600}
+{"o":23.0807371496,"h":23.0903320629,"l":22.8763975199,"c":22.9712926516,"v":451929.0376409913,"t":1728781200}
+{"o":22.9712926516,"h":22.998833301,"l":22.935283772,"c":22.9959614303,"v":410260.5111812703,"t":1728784800}
+{"o":22.9959614303,"h":23.0000608437,"l":22.5922886168,"c":22.8658777036,"v":439117.2100045901,"t":1728788400}
+{"o":22.8658777036,"h":22.9882927867,"l":22.8552671025,"c":22.9685400089,"v":445552.5664684044,"t":1728792000}
+{"o":22.9685400089,"h":23.0891729533,"l":22.9489095311,"c":23.053141002,"v":539623.2978006466,"t":1728795600}
+{"o":23.053141002,"h":23.1294401078,"l":23.017131755,"c":23.0432495149,"v":423468.7863811793,"t":1728799200}
+{"o":23.0432495149,"h":23.1011661522,"l":22.9599546196,"c":23.0428425165,"v":466727.6377626444,"t":1728802800}
+{"o":23.0428425165,"h":23.1424762016,"l":23.0300068832,"c":23.0771794656,"v":477656.6634650327,"t":1728806400}
+{"o":23.0771794656,"h":23.327620399,"l":23.0670710349,"c":23.2347647033,"v":480760.5142452708,"t":1728810000}
+{"o":23.2347647033,"h":23.3462679513,"l":23.1562369647,"c":23.1565055144,"v":480356.1661691514,"t":1728813600}
+{"o":23.1565055144,"h":23.2234242463,"l":23.0394639766,"c":23.060103825,"v":536414.3362895154,"t":1728817200}
+{"o":23.060103825,"h":23.2305448995,"l":23.043992206,"c":23.1847454432,"v":572422.3047009967,"t":1728820800}
+{"o":23.1847454432,"h":23.2971673982,"l":23.1603227785,"c":23.1617985394,"v":527897.2422463663,"t":1728824400}
+{"o":23.1617985394,"h":23.1773925186,"l":22.7854999621,"c":22.8795645477,"v":595546.5927468495,"t":1728828000}
+{"o":22.8795645477,"h":22.9757478316,"l":22.6409708289,"c":22.8688439424,"v":692449.556829468,"t":1728831600}
+{"o":22.8688439424,"h":22.9999794941,"l":22.7456527101,"c":22.967832632,"v":603969.4239858335,"t":1728835200}
+{"o":22.967832632,"h":23.1494382235,"l":22.7463487634,"c":22.8865735407,"v":578336.5918796702,"t":1728838800}
+{"o":22.8865735407,"h":22.9464578446,"l":22.7607305555,"c":22.870534874,"v":584306.8922921509,"t":1728842400}
+{"o":22.870534874,"h":23.165901471,"l":22.8072594734,"c":22.978363618,"v":1240421.6724613004,"t":1728846000}
+{"o":22.978363618,"h":23.0378909986,"l":22.7209655674,"c":23.0299013763,"v":798645.9727073513,"t":1728849600}
+{"o":23.0299013763,"h":23.2876982525,"l":22.9745775466,"c":23.2663329726,"v":588023.9806653779,"t":1728853200}
+{"o":23.2663329726,"h":23.4167073495,"l":23.1840664525,"c":23.2512036289,"v":621489.8146039948,"t":1728856800}
+{"o":23.2512036289,"h":23.2584903548,"l":23.046904116,"c":23.2418628924,"v":509400.0065393914,"t":1728860400}
+{"o":23.2418628924,"h":23.2795372441,"l":23.0964029149,"c":23.1541445373,"v":532911.6976478276,"t":1728864000}
+{"o":23.1541445373,"h":23.3392160338,"l":23.1535501473,"c":23.2544605781,"v":675682.9315143636,"t":1728867600}
+{"o":23.2544605781,"h":23.4183461619,"l":23.1474183519,"c":23.3544949647,"v":590979.0204677606,"t":1728871200}
+{"o":23.3544949647,"h":24.0649456796,"l":23.3458800736,"c":23.9901460203,"v":846815.0939231472,"t":1728874800}
+{"o":23.9901460203,"h":24.2037206892,"l":23.7565467071,"c":23.9458658878,"v":863731.2100576884,"t":1728878400}
+{"o":23.9458658878,"h":23.9973698033,"l":23.7322755518,"c":23.8240333347,"v":545221.6724564621,"t":1728882000}
+{"o":23.8240333347,"h":24.0917293417,"l":23.7509043525,"c":23.9129875098,"v":561877.8859761879,"t":1728885600}
+{"o":23.9129875098,"h":24.0819471275,"l":23.8493934401,"c":24.067561617,"v":643185.7049481443,"t":1728889200}
+{"o":24.067561617,"h":24.1214045154,"l":23.920484859,"c":23.9824489562,"v":614424.4603360329,"t":1728892800}
+{"o":23.9824489562,"h":24.1685769615,"l":23.9163471508,"c":24.0644732596,"v":638830.548267976,"t":1728896400}
+{"o":24.0644732596,"h":24.2192448062,"l":24.0180553581,"c":24.0887813019,"v":606588.9528804821,"t":1728900000}
+{"o":24.0887813019,"h":24.2042014065,"l":24.0149710733,"c":24.0830218893,"v":534086.0939311151,"t":1728903600}
+{"o":24.0830218893,"h":24.2809393449,"l":23.8461416527,"c":24.0981992297,"v":546637.4741708017,"t":1728907200}
+{"o":24.0981992297,"h":24.2547082589,"l":24.0095364784,"c":24.1793275751,"v":702867.1099203259,"t":1728910800}
+{"o":24.1793275751,"h":24.5404634272,"l":24.1662033435,"c":24.3870476103,"v":1152188.106154629,"t":1728914400}
+{"o":24.3870476103,"h":24.868841386,"l":24.3820681152,"c":24.6553674627,"v":1257851.4861644325,"t":1728918000}
+{"o":24.6553674627,"h":24.6889919685,"l":24.3327869586,"c":24.3991445391,"v":961970.4367327673,"t":1728921600}
+{"o":24.3991445391,"h":24.5529475119,"l":24.3760123948,"c":24.4802700023,"v":811383.0594988172,"t":1728925200}
+{"o":24.4802700023,"h":24.5905400836,"l":24.4354146851,"c":24.5220487106,"v":807110.0543999337,"t":1728928800}
+{"o":24.5220487106,"h":24.6185836558,"l":24.4353039597,"c":24.489603943,"v":792297.6331327326,"t":1728932400}
+{"o":24.489603943,"h":24.6322581458,"l":24.4479037837,"c":24.5656038613,"v":671073.3896020616,"t":1728936000}
+{"o":24.5656038613,"h":24.6603962711,"l":24.4519483006,"c":24.5086325887,"v":634970.1338979645,"t":1728939600}
+{"o":24.5086325887,"h":24.8701667925,"l":24.4947642454,"c":24.8662285182,"v":725231.8010518698,"t":1728943200}
+{"o":24.8662285182,"h":24.8672731772,"l":24.6864618005,"c":24.7875373415,"v":618397.8410577497,"t":1728946800}
+{"o":24.7875373415,"h":24.9111283858,"l":24.6761564302,"c":24.7818167093,"v":811841.1617498092,"t":1728950400}
+{"o":24.7818167093,"h":24.8936740644,"l":24.6651511645,"c":24.743046754,"v":658876.8680238886,"t":1728954000}
+{"o":24.743046754,"h":24.8734797902,"l":24.6813734739,"c":24.7760896426,"v":573171.0856645474,"t":1728957600}
+{"o":24.7760896426,"h":24.791811137,"l":24.4162151024,"c":24.4559003389,"v":637266.797988468,"t":1728961200}
+{"o":24.4559003389,"h":24.5977862497,"l":24.3881854925,"c":24.5479599812,"v":543463.9036077765,"t":1728964800}
+{"o":24.5479599812,"h":24.5585557469,"l":24.23390947,"c":24.2802493111,"v":583372.5258630454,"t":1728968400}
+{"o":24.2802493111,"h":24.380187415,"l":24.1831832683,"c":24.3533338488,"v":503553.162055425,"t":1728972000}
+{"o":24.3533338488,"h":24.4471086809,"l":24.3390303781,"c":24.3919849784,"v":468209.1541396227,"t":1728975600}
+{"o":24.3919849784,"h":24.468472753,"l":24.3412589666,"c":24.3646571463,"v":452181.3097518315,"t":1728979200}
+{"o":24.3646571463,"h":24.3757712696,"l":23.8475423572,"c":24.2857563566,"v":438302.7244100706,"t":1728982800}
+{"o":24.2857563566,"h":24.4218392628,"l":24.2377864934,"c":24.3725769647,"v":408359.9011349511,"t":1728986400}
+{"o":24.3725769647,"h":24.3827369143,"l":23.880367712,"c":23.9882823383,"v":780059.7771272919,"t":1728990000}
+{"o":23.9882823383,"h":24.2252766759,"l":23.9211666573,"c":24.1571658972,"v":699955.8877059245,"t":1728993600}
+{"o":24.1571658972,"h":25.0093030522,"l":24.0741007481,"c":24.9451966846,"v":1031938.0110655903,"t":1728997200}
+{"o":24.9451966846,"h":25.0996906376,"l":23.84167804,"c":23.9834363399,"v":1885177.1027894898,"t":1729000800}
+{"o":23.9834363399,"h":24.3599167726,"l":23.6282240087,"c":24.1298913016,"v":1442937.6859767104,"t":1729004400}
+{"o":24.1298913016,"h":24.5952030272,"l":24.0880662877,"c":24.3817870748,"v":1051581.3587392394,"t":1729008000}
+{"o":24.3817870748,"h":24.4911654757,"l":24.2329930392,"c":24.3614968166,"v":926672.1583801642,"t":1729011600}
+{"o":24.3614968166,"h":24.6128294155,"l":24.3289109138,"c":24.4009218857,"v":740486.3217436428,"t":1729015200}
+{"o":24.4009218857,"h":24.506301318,"l":24.2020973588,"c":24.4089117788,"v":770736.3230912812,"t":1729018800}
+{"o":24.4089117788,"h":24.4383087723,"l":23.9719395609,"c":24.0528169117,"v":914224.5866926251,"t":1729022400}
+{"o":24.0528169117,"h":24.1669215175,"l":23.9462095389,"c":24.1669215175,"v":718822.3855441117,"t":1729026000}
+{"o":24.1669215175,"h":24.2398294366,"l":24.0664702129,"c":24.0851305073,"v":548516.5108388254,"t":1729029600}
+{"o":24.0851305073,"h":24.400959838,"l":23.8467265487,"c":24.3490820641,"v":664873.2108951147,"t":1729033200}
+{"o":24.3490820641,"h":24.3968815997,"l":24.1429813986,"c":24.2092905498,"v":684629.7523592839,"t":1729036800}
+{"o":24.2092905498,"h":24.4305528674,"l":24.0795803162,"c":24.3620949537,"v":903032.6887298567,"t":1729040400}
+{"o":24.3620949537,"h":24.5659258208,"l":24.2979123624,"c":24.3154381994,"v":802252.9435764701,"t":1729044000}
+{"o":24.3154381994,"h":24.3494339566,"l":24.1972057919,"c":24.2809871955,"v":647916.4133416795,"t":1729047600}
+{"o":24.2809871955,"h":24.3556903905,"l":24.1065540952,"c":24.2371822512,"v":672510.7202302971,"t":1729051200}
+{"o":24.2371822512,"h":24.3376426323,"l":24.1931217514,"c":24.2785443083,"v":549643.9800090755,"t":1729054800}
+{"o":24.2785443083,"h":24.383062796,"l":24.1327111852,"c":24.2395731194,"v":632105.5209238711,"t":1729058400}
+{"o":24.2395731194,"h":24.2482075399,"l":24.0790283203,"c":24.1758157091,"v":679869.3877953214,"t":1729062000}
+{"o":24.1758157091,"h":24.3786481046,"l":24.1428289472,"c":24.3129173132,"v":750995.300173262,"t":1729065600}
+{"o":24.3129173132,"h":24.4577677856,"l":24.2991414226,"c":24.4353753116,"v":459745.1012026697,"t":1729069200}
+{"o":24.4353753116,"h":24.6069268021,"l":24.3896785248,"c":24.5265398615,"v":614677.3094848017,"t":1729072800}
+{"o":24.5265398615,"h":24.925233164,"l":24.4410919732,"c":24.5400208281,"v":1550277.1261809033,"t":1729076400}
+{"o":24.5400208281,"h":24.6247919864,"l":24.3069943613,"c":24.4680436672,"v":1287672.6359390633,"t":1729080000}
+{"o":24.4680436672,"h":24.5375476261,"l":24.2159964096,"c":24.2917884194,"v":845613.1506890221,"t":1729083600}
+{"o":24.2917884194,"h":24.6906296634,"l":24.2564322879,"c":24.4223860141,"v":954693.1304834697,"t":1729087200}
+{"o":24.4223860141,"h":24.5424395525,"l":24.2481154198,"c":24.5019381844,"v":958820.0518339624,"t":1729090800}
+{"o":24.5019381844,"h":24.5430609082,"l":24.2595695486,"c":24.4406141169,"v":984008.0090887352,"t":1729094400}
+{"o":24.4406141169,"h":24.5036452854,"l":24.3503778577,"c":24.4086619918,"v":801502.0704425728,"t":1729098000}
+{"o":24.4086619918,"h":24.4351853689,"l":24.2978269764,"c":24.3093362806,"v":810483.6091574207,"t":1729101600}
+{"o":24.3093362806,"h":24.3549298347,"l":24.2517947645,"c":24.3071503684,"v":803285.2349778613,"t":1729105200}
+{"o":24.3071503684,"h":24.4308612101,"l":24.2429345277,"c":24.3036208483,"v":803383.7482775153,"t":1729108800}
+{"o":24.3036208483,"h":24.3617645833,"l":24.1810589439,"c":24.2314754193,"v":685184.156109895,"t":1729112400}
+{"o":24.2314754193,"h":24.4101768991,"l":24.2235805086,"c":24.37455466,"v":603877.001070176,"t":1729116000}
+{"o":24.37455466,"h":24.37455466,"l":24.2483462033,"c":24.2748718229,"v":697659.2486058061,"t":1729119600}
+{"o":24.2748718229,"h":24.4893637391,"l":24.2748718229,"c":24.3809813912,"v":758336.8164853234,"t":1729123200}
+{"o":24.3809813912,"h":24.5012963589,"l":24.0747190371,"c":24.4797686039,"v":712938.7261768118,"t":1729126800}
+{"o":24.4797686039,"h":24.5082449218,"l":24.2132002461,"c":24.2145978213,"v":844118.2840813725,"t":1729130400}
+{"o":24.2145978213,"h":24.3636447309,"l":24.1877319246,"c":24.3397384074,"v":749540.4093629377,"t":1729134000}
+{"o":24.3397384074,"h":24.3628305731,"l":24.0939378597,"c":24.1193941707,"v":623684.8082199146,"t":1729137600}
+{"o":24.1193941707,"h":24.179139051,"l":23.9788456806,"c":24.0339297944,"v":591094.9657184668,"t":1729141200}
+{"o":24.0339297944,"h":24.1232215427,"l":23.9623725523,"c":23.9626086647,"v":562181.9392454979,"t":1729144800}
+{"o":23.9626086647,"h":24.0236415473,"l":23.8284856094,"c":24.0159476688,"v":599370.2699824813,"t":1729148400}
+{"o":24.0159476688,"h":24.1183821487,"l":23.9367841223,"c":24.1118711879,"v":558264.8745206908,"t":1729152000}
+{"o":24.1118711879,"h":24.1459312495,"l":24.0386956967,"c":24.0837290931,"v":508162.6478709131,"t":1729155600}
+{"o":24.0837290931,"h":24.1240590199,"l":23.8183650241,"c":23.9774996091,"v":572953.3265021851,"t":1729159200}
+{"o":23.9774996091,"h":24.0074296324,"l":23.6133600179,"c":23.8033936353,"v":607458.4556436469,"t":1729162800}
+{"o":23.8033936353,"h":23.9994987998,"l":23.7659707075,"c":23.9994987998,"v":646533.1171653105,"t":1729166400}
+{"o":23.9994987998,"h":24.1148049693,"l":23.824180252,"c":23.9322759757,"v":814937.1918266515,"t":1729170000}
+{"o":23.9322759757,"h":23.967082185,"l":23.6049168048,"c":23.9130336111,"v":1017160.176356773,"t":1729173600}
+{"o":23.9130336111,"h":24.0869324013,"l":23.7493832845,"c":24.0536449627,"v":938168.3163024742,"t":1729177200}
+{"o":24.0536449627,"h":24.0577043684,"l":23.6576593321,"c":23.8087884984,"v":818251.2952384807,"t":1729180800}
+{"o":23.8087884984,"h":23.8359120736,"l":23.4874794982,"c":23.5204970536,"v":924757.2565756135,"t":1729184400}
+{"o":23.5204970536,"h":23.5313711418,"l":23.2234813885,"c":23.371052864,"v":941805.9017732732,"t":1729188000}
+{"o":23.371052864,"h":23.5522662766,"l":23.3395466465,"c":23.5015822927,"v":765772.8457484718,"t":1729191600}
+{"o":23.5015822927,"h":23.6750333947,"l":23.4918751717,"c":23.5408887167,"v":716566.9633283977,"t":1729195200}
+{"o":23.5408887167,"h":23.6559524775,"l":23.5406427922,"c":23.6204381802,"v":621956.5050657204,"t":1729198800}
+{"o":23.6204381802,"h":23.7526155473,"l":23.6204381802,"c":23.7526155473,"v":561259.8941062391,"t":1729202400}
+{"o":23.7526155473,"h":23.7526155473,"l":23.6333364246,"c":23.6773654431,"v":495426.5556840419,"t":1729206000}
+{"o":23.6773654431,"h":23.7187883912,"l":23.5497765456,"c":23.5709901187,"v":597580.8467422948,"t":1729209600}
+{"o":23.5709901187,"h":24.0375388477,"l":23.5421868902,"c":23.9759043767,"v":699719.3382975957,"t":1729213200}
+{"o":23.9759043767,"h":24.1195788265,"l":23.9165850378,"c":24.1016997664,"v":700575.7817384717,"t":1729216800}
+{"o":24.1016997664,"h":24.109185393,"l":23.877514756,"c":23.900350731,"v":674293.7851894364,"t":1729220400}
+{"o":23.900350731,"h":24.0346930521,"l":23.9000745402,"c":23.9877755414,"v":587069.4345467519,"t":1729224000}
+{"o":23.9877755414,"h":24.0864258341,"l":23.9486020957,"c":24.0849911502,"v":648009.0253060297,"t":1729227600}
+{"o":24.0849911502,"h":24.2359412371,"l":24.0570180167,"c":24.1807735823,"v":672084.4624099213,"t":1729231200}
+{"o":24.1807735823,"h":24.2678900304,"l":24.1276308353,"c":24.2232901414,"v":700310.2910156909,"t":1729234800}
+{"o":24.2232901414,"h":24.284622786,"l":24.1583506648,"c":24.1849483209,"v":553241.9154926102,"t":1729238400}
+{"o":24.1849483209,"h":24.2531301319,"l":24.1104392115,"c":24.1524834671,"v":600625.9111586345,"t":1729242000}
+{"o":24.1524834671,"h":24.2258357397,"l":24.1336278015,"c":24.1800845433,"v":510979.0802401484,"t":1729245600}
+{"o":24.1800845433,"h":24.2357408717,"l":24.0476032216,"c":24.0751043213,"v":593787.0997741297,"t":1729249200}
+{"o":24.0751043213,"h":24.1256322347,"l":23.9359865274,"c":23.9812800093,"v":666231.6994287109,"t":1729252800}
+{"o":23.9812800093,"h":24.218715732,"l":23.9565844986,"c":24.2002907476,"v":744331.1954685056,"t":1729256400}
+{"o":24.2002907476,"h":24.3521395856,"l":24.08073254,"c":24.3011835172,"v":987808.5961814965,"t":1729260000}
+{"o":24.3011835172,"h":24.4874472938,"l":24.1766737573,"c":24.3589028157,"v":865415.6978749475,"t":1729263600}
+{"o":24.3589028157,"h":24.5616542732,"l":24.1852921904,"c":24.511920788,"v":858120.7066515289,"t":1729267200}
+{"o":24.511920788,"h":24.5928785716,"l":24.449420138,"c":24.4742017355,"v":940714.3518806529,"t":1729270800}
+{"o":24.4742017355,"h":24.657943305,"l":24.4292425929,"c":24.5726391272,"v":835212.7108310943,"t":1729274400}
+{"o":24.5726391272,"h":24.584931646,"l":24.3181155983,"c":24.3687279539,"v":722512.7514841658,"t":1729278000}
+{"o":24.3687279539,"h":24.3890382939,"l":24.2643602052,"c":24.3265345966,"v":628960.0830808615,"t":1729281600}
+{"o":24.3265345966,"h":24.3574677728,"l":24.2041035883,"c":24.2945788102,"v":604924.068017324,"t":1729285200}
+{"o":24.2945788102,"h":24.3000165713,"l":24.2181265179,"c":24.2885409793,"v":525355.2660020307,"t":1729288800}
+{"o":24.2885409793,"h":24.4210179771,"l":24.2780579232,"c":24.3893973857,"v":471365.2430241579,"t":1729292400}
+{"o":24.3893973857,"h":24.414605888,"l":24.2992838124,"c":24.314945507,"v":495062.8381884369,"t":1729296000}
+{"o":24.314945507,"h":24.3973054691,"l":24.2940737532,"c":24.2940737532,"v":597928.5492640649,"t":1729299600}
+{"o":24.2940737532,"h":24.4010381377,"l":24.2642727191,"c":24.3994089436,"v":585197.6639566846,"t":1729303200}
+{"o":24.3994089436,"h":24.5534061141,"l":24.318759199,"c":24.3213820037,"v":598478.6522792967,"t":1729306800}
+{"o":24.3213820037,"h":24.4057675704,"l":24.26320203,"c":24.2643516629,"v":574975.2967982945,"t":1729310400}
+{"o":24.2643516629,"h":24.394269325,"l":24.2641014255,"c":24.3843065742,"v":501289.1056131054,"t":1729314000}
+{"o":24.3843065742,"h":24.4145741927,"l":24.3194033946,"c":24.3306875781,"v":479878.1202903892,"t":1729317600}
+{"o":24.3306875781,"h":24.3466801003,"l":24.2582892197,"c":24.3273707008,"v":546187.7435586366,"t":1729321200}
+{"o":24.3273707008,"h":24.3928863222,"l":24.3269810872,"c":24.3595929991,"v":681537.7312160106,"t":1729324800}
+{"o":24.3595929991,"h":24.3886579241,"l":24.3288666056,"c":24.3791291525,"v":664874.5765386939,"t":1729328400}
+{"o":24.3791291525,"h":24.4016573864,"l":24.2769300697,"c":24.3108438516,"v":682707.427095423,"t":1729332000}
+{"o":24.3108438516,"h":24.362539451,"l":24.1897422977,"c":24.2217668941,"v":919588.2242329096,"t":1729335600}
+{"o":24.2217668941,"h":24.3691936174,"l":24.2080484653,"c":24.3385981213,"v":857371.841244389,"t":1729339200}
+{"o":24.3385981213,"h":24.3908569897,"l":24.2770080607,"c":24.3588492583,"v":830034.134895613,"t":1729342800}
+{"o":24.3588492583,"h":24.7102742754,"l":24.3546874836,"c":24.7044588179,"v":1278636.0380422571,"t":1729346400}
+{"o":24.7044588179,"h":24.7934368922,"l":24.4764860029,"c":24.6381174987,"v":1252614.3392345083,"t":1729350000}
+{"o":24.6381174987,"h":24.7044318171,"l":23.9226737132,"c":24.5654163672,"v":1399890.7405128316,"t":1729353600}
+{"o":24.5654163672,"h":24.6144659609,"l":24.3565904004,"c":24.4964970665,"v":844946.5503987679,"t":1729357200}
+{"o":24.4964970665,"h":24.6097656071,"l":24.4176760106,"c":24.532093618,"v":1075304.8276231447,"t":1729360800}
+{"o":24.532093618,"h":24.6902986422,"l":24.5197137704,"c":24.6046825848,"v":949273.4254242739,"t":1729364400}
+{"o":24.6046825848,"h":24.6919301897,"l":24.5753319761,"c":24.6795784844,"v":721510.335596004,"t":1729368000}
+{"o":24.6795784844,"h":24.8461884905,"l":24.6687451514,"c":24.7136514742,"v":721177.3370541617,"t":1729371600}
+{"o":24.7136514742,"h":25.0169722537,"l":24.695312703,"c":25.0043011172,"v":694738.7567626061,"t":1729375200}
+{"o":25.0043011172,"h":25.1522406761,"l":24.84749157,"c":25.1435817777,"v":750073.050492011,"t":1729378800}
+{"o":25.1435817777,"h":25.2717549778,"l":24.9771048587,"c":24.9879235588,"v":770591.6066652251,"t":1729382400}
+{"o":24.9879235588,"h":25.084267927,"l":24.8050555115,"c":24.9816225084,"v":739833.5067279942,"t":1729386000}
+{"o":24.9816225084,"h":25.0762125129,"l":24.9198605684,"c":24.958606651,"v":585615.7632393028,"t":1729389600}
+{"o":24.958606651,"h":25.0382864498,"l":24.8919079492,"c":25.0319486578,"v":558970.9250128941,"t":1729393200}
+{"o":25.0319486578,"h":25.1781919205,"l":24.9717365164,"c":25.1023073644,"v":553073.7537982706,"t":1729396800}
+{"o":25.1023073644,"h":25.2866790196,"l":24.9650702187,"c":25.0789935546,"v":586084.3918608228,"t":1729400400}
+{"o":25.0789935546,"h":25.0882206605,"l":24.958924739,"c":25.0598237238,"v":525340.5132502143,"t":1729404000}
+{"o":25.0598237238,"h":25.0967222397,"l":24.9747211911,"c":24.9932596845,"v":500506.3821856235,"t":1729407600}
+{"o":24.9932596845,"h":25.0756296118,"l":24.9283066721,"c":24.9909074381,"v":583789.618200062,"t":1729411200}
+{"o":24.9909074381,"h":25.0944251549,"l":24.9457847274,"c":25.0490422433,"v":445613.2633214548,"t":1729414800}
+{"o":25.0490422433,"h":25.089810442,"l":24.9634089822,"c":24.990893532,"v":516724.5486199924,"t":1729418400}
+{"o":24.990893532,"h":25.0770658835,"l":24.9872749859,"c":25.0572593933,"v":671715.3664532085,"t":1729422000}
+{"o":25.0572593933,"h":25.0726864371,"l":24.9129537061,"c":24.9203433217,"v":709140.5351583241,"t":1729425600}
+{"o":24.9203433217,"h":24.9863670295,"l":24.8029350939,"c":24.8847489732,"v":797236.860597362,"t":1729429200}
+{"o":24.8847489732,"h":25.410368334,"l":24.8825590465,"c":25.3069543314,"v":1000339.6182865888,"t":1729432800}
+{"o":25.3069543314,"h":25.3334163808,"l":25.0088936253,"c":25.1823275191,"v":799888.197446215,"t":1729436400}
+{"o":25.1823275191,"h":25.2321330525,"l":25.0738668744,"c":25.1549024983,"v":771367.6734365614,"t":1729440000}
+{"o":25.1549024983,"h":25.2819468715,"l":25.0615665177,"c":25.21604583,"v":736654.7883229209,"t":1729443600}
+{"o":25.21604583,"h":25.3771688341,"l":25.1866958483,"c":25.2477701555,"v":717804.0694362919,"t":1729447200}
+{"o":25.2477701555,"h":25.3302617584,"l":25.1071953654,"c":25.2047797012,"v":657561.8601927825,"t":1729450800}
+{"o":25.2047797012,"h":25.6853362055,"l":25.102775233,"c":25.5991195124,"v":706149.5132367144,"t":1729454400}
+{"o":25.5991195124,"h":25.7853745512,"l":25.5642328839,"c":25.7629680652,"v":788344.7600762177,"t":1729458000}
+{"o":25.7629680652,"h":26.3520582368,"l":25.6617330066,"c":26.2330764401,"v":1073867.1890963006,"t":1729461600}
+{"o":26.2330764401,"h":26.4696932344,"l":25.9601493202,"c":26.3357194878,"v":1010410.589060955,"t":1729465200}
+{"o":26.3357194878,"h":26.8077890874,"l":25.4953936692,"c":26.5505078484,"v":1146754.8073145594,"t":1729468800}
+{"o":26.5505078484,"h":26.806810979,"l":26.4255982492,"c":26.716527438,"v":986163.0989955154,"t":1729472400}
+{"o":26.716527438,"h":26.842946979,"l":26.3910919497,"c":26.5128137121,"v":1046834.5575854527,"t":1729476000}
+{"o":26.5128137121,"h":26.7162673182,"l":26.3704441904,"c":26.6765044273,"v":1438534.5173488522,"t":1729479600}
+{"o":26.6765044273,"h":26.9123112753,"l":26.3316763154,"c":26.8344500862,"v":962467.0475721916,"t":1729483200}
+{"o":26.8344500862,"h":27.0313529946,"l":26.613647278,"c":26.6884990717,"v":891002.324743767,"t":1729486800}
+{"o":26.6884990717,"h":26.9290210262,"l":26.5445059986,"c":26.6101768665,"v":894925.9228447236,"t":1729490400}
+{"o":26.6101768665,"h":26.7420398692,"l":26.4991738505,"c":26.5350541529,"v":813039.07092044,"t":1729494000}
+{"o":26.5350541529,"h":26.6978629423,"l":26.0837089733,"c":26.1784595584,"v":1126880.527188964,"t":1729497600}
+{"o":26.1784595584,"h":26.322145144,"l":25.6459171919,"c":26.2113086428,"v":965540.7870533649,"t":1729501200}
+{"o":26.2113086428,"h":26.3449543529,"l":26.0342374849,"c":26.1292085807,"v":726913.556510599,"t":1729504800}
+{"o":26.1292085807,"h":26.3940689499,"l":25.6982548529,"c":26.1657243723,"v":705586.6161703295,"t":1729508400}
+{"o":26.1657243723,"h":26.2802609351,"l":26.0121112378,"c":26.0620414039,"v":696523.3976496306,"t":1729512000}
+{"o":26.0620414039,"h":26.1363367914,"l":25.4143010925,"c":25.5869593198,"v":1129020.2834600031,"t":1729515600}
+{"o":25.5869593198,"h":25.9377893106,"l":24.8743231093,"c":25.8420801614,"v":983719.7049665111,"t":1729519200}
+{"o":25.8420801614,"h":26.0038464936,"l":25.6575133344,"c":26.0038464936,"v":829202.4270222377,"t":1729522800}
+{"o":26.0038464936,"h":26.0098235357,"l":25.6607322806,"c":25.9010996486,"v":937298.1232372626,"t":1729526400}
+{"o":25.9010996486,"h":26.1306878941,"l":25.8749146558,"c":26.0702794874,"v":1043503.5346612601,"t":1729530000}
+{"o":26.0702794874,"h":26.1381691961,"l":25.9367990285,"c":26.0729737473,"v":982794.1937437351,"t":1729533600}
+{"o":26.0729737473,"h":26.4471233216,"l":26.07009417,"c":26.4019238664,"v":992974.8315946161,"t":1729537200}
+{"o":26.4019238664,"h":26.4053883122,"l":26.1387614902,"c":26.1932269639,"v":780167.931460223,"t":1729540800}
+{"o":26.1932269639,"h":26.4551145503,"l":26.1927275978,"c":26.3565610335,"v":963499.9950953027,"t":1729544400}
+{"o":26.3565610335,"h":26.4562141905,"l":26.2635514307,"c":26.4107454949,"v":751328.0924705273,"t":1729548000}
+{"o":26.4107454949,"h":26.4107454949,"l":25.9485260279,"c":26.1531259363,"v":756704.9829560759,"t":1729551600}
+{"o":26.1531259363,"h":26.2014927402,"l":25.2813945808,"c":26.0179741178,"v":997995.957334864,"t":1729555200}
+{"o":26.0179741178,"h":26.3303970395,"l":25.7982214114,"c":26.2742479224,"v":815570.331666428,"t":1729558800}
+{"o":26.2742479224,"h":26.4088913794,"l":26.1080984377,"c":26.1145355559,"v":848169.5021576401,"t":1729562400}
+{"o":26.1145355559,"h":26.2024394849,"l":25.8471983935,"c":26.1784703753,"v":880126.6241830852,"t":1729566000}
+{"o":26.1784703753,"h":26.4987744792,"l":26.1405058926,"c":26.3193259754,"v":881430.9109251716,"t":1729569600}
+{"o":26.3193259754,"h":26.7535985861,"l":26.2820654712,"c":26.5055132547,"v":838680.6441296515,"t":1729573200}
+{"o":26.5055132547,"h":26.6335216057,"l":26.4509396524,"c":26.4724695744,"v":763400.4484467702,"t":1729576800}
+{"o":26.4724695744,"h":26.5169030047,"l":26.2581747054,"c":26.2860885376,"v":841407.1243221503,"t":1729580400}
+{"o":26.2860885376,"h":26.3026920955,"l":25.8000779954,"c":26.0583683528,"v":897627.07475028,"t":1729584000}
+{"o":26.0583683528,"h":26.0801620263,"l":25.7357596631,"c":25.9486865377,"v":862128.294694597,"t":1729587600}
+{"o":25.9486865377,"h":26.2049152461,"l":25.8208104058,"c":26.175322141,"v":721737.9938859025,"t":1729591200}
+{"o":26.175322141,"h":26.6012873347,"l":26.1539051338,"c":26.4055390112,"v":783926.9399876712,"t":1729594800}
+{"o":26.4055390112,"h":26.6398367935,"l":26.0594485199,"c":26.1414081113,"v":917264.9495038571,"t":1729598400}
+{"o":26.1414081113,"h":26.2880790252,"l":25.9161532506,"c":26.1279699189,"v":912543.8485269181,"t":1729602000}
+{"o":26.1279699189,"h":26.947143069,"l":26.05391553,"c":26.7535887555,"v":1160764.8104019496,"t":1729605600}
+{"o":26.7535887555,"h":26.9052825869,"l":26.116562965,"c":26.3945626628,"v":1140119.8867557684,"t":1729609200}
+{"o":26.3945626628,"h":26.4566447608,"l":25.9771010258,"c":26.1303976789,"v":939495.2683996807,"t":1729612800}
+{"o":26.1303976789,"h":26.5597010428,"l":25.847195916,"c":26.2993047354,"v":893685.8536852075,"t":1729616400}
+{"o":26.2993047354,"h":26.7527560611,"l":26.1324344512,"c":26.4238613549,"v":899063.8195901397,"t":1729620000}
+{"o":26.4238613549,"h":26.5999351214,"l":26.3336634368,"c":26.506892125,"v":842268.7093856756,"t":1729623600}
+{"o":26.506892125,"h":26.562201072,"l":26.3945339501,"c":26.4661804725,"v":802636.3685571972,"t":1729627200}
+{"o":26.4661804725,"h":26.4851899649,"l":26.2805937987,"c":26.3570268132,"v":745204.6337976187,"t":1729630800}
+{"o":26.3570268132,"h":26.615195739,"l":26.3242436921,"c":26.5794982127,"v":687269.1229945858,"t":1729634400}
+{"o":26.5794982127,"h":26.612699406,"l":26.0334235491,"c":26.3669341379,"v":684035.0020608279,"t":1729638000}
+{"o":26.3669341379,"h":26.4166313274,"l":26.0800899404,"c":26.1356428535,"v":663634.6052173255,"t":1729641600}
+{"o":26.1356428535,"h":26.3458246741,"l":26.1266988975,"c":26.3235677922,"v":667767.5434957354,"t":1729645200}
+{"o":26.3235677922,"h":26.3511251338,"l":26.0943097548,"c":26.1212489244,"v":758615.4622269486,"t":1729648800}
+{"o":26.1212489244,"h":26.1836308637,"l":25.8865094725,"c":26.0301351391,"v":804218.3018414665,"t":1729652400}
+{"o":26.0301351391,"h":26.1374767341,"l":25.9517344087,"c":26.0960432584,"v":695887.0836628006,"t":1729656000}
+{"o":26.0960432584,"h":26.1752758834,"l":25.8469465223,"c":25.9492494406,"v":716831.965329517,"t":1729659600}
+{"o":25.9492494406,"h":26.1768305214,"l":25.923065096,"c":25.9849925991,"v":646043.1463138619,"t":1729663200}
+{"o":25.9849925991,"h":26.0657931317,"l":25.9024954613,"c":26.0657931317,"v":711827.5280193497,"t":1729666800}
+{"o":26.0657931317,"h":26.1702502228,"l":25.8803913494,"c":25.9340160295,"v":1076073.6730953001,"t":1729670400}
+{"o":25.9340160295,"h":26.1180516735,"l":25.8210620991,"c":26.0599108262,"v":949339.1727110035,"t":1729674000}
+{"o":26.0599108262,"h":26.2321322207,"l":26.0307252454,"c":26.0609269057,"v":876594.0110694662,"t":1729677600}
+{"o":26.0609269057,"h":26.25260043,"l":26.0317289863,"c":26.1699944213,"v":838721.7046299699,"t":1729681200}
+{"o":26.1699944213,"h":26.280767437,"l":25.9523589259,"c":26.1856533289,"v":1110968.2720678737,"t":1729684800}
+{"o":26.1856533289,"h":26.6826629305,"l":26.1373775737,"c":26.5898244627,"v":1175916.0661182757,"t":1729688400}
+{"o":26.5898244627,"h":26.6241240575,"l":26.3096446619,"c":26.3981130296,"v":1365998.241025364,"t":1729692000}
+{"o":26.3981130296,"h":26.5164053795,"l":26.0086811388,"c":26.4310820072,"v":1645382.5201766142,"t":1729695600}
+{"o":26.4310820072,"h":26.5101787237,"l":25.9993954041,"c":26.039716152,"v":1279611.2815534093,"t":1729699200}
+{"o":26.039716152,"h":26.3075744398,"l":26.0107762308,"c":26.1384213225,"v":1409557.5298950879,"t":1729702800}
+{"o":26.1384213225,"h":26.7383083939,"l":25.6810435836,"c":26.6799523458,"v":1407107.6827178842,"t":1729706400}
+{"o":26.6799523458,"h":27.3028703182,"l":26.5401994303,"c":27.1951756532,"v":1265961.4757149178,"t":1729710000}
+{"o":27.1951756532,"h":27.655382617,"l":27.0195914095,"c":27.2929425187,"v":1155722.0149184132,"t":1729713600}
+{"o":27.2929425187,"h":27.4135858661,"l":26.7573608844,"c":26.8880231618,"v":1125245.0302906053,"t":1729717200}
+{"o":26.8880231618,"h":27.1089327945,"l":25.8253344934,"c":26.8805893993,"v":1061649.2305025097,"t":1729720800}
+{"o":26.8805893993,"h":27.0620981781,"l":26.8181337669,"c":26.8661565774,"v":898445.4243376398,"t":1729724400}
+{"o":26.8661565774,"h":27.2341299334,"l":25.8215569178,"c":27.1811605821,"v":972981.8718487415,"t":1729728000}
+{"o":27.1811605821,"h":27.4535512712,"l":26.9992753875,"c":27.193953994,"v":981996.6190900686,"t":1729731600}
+{"o":27.193953994,"h":27.7565642507,"l":27.0781944435,"c":27.4422670017,"v":1172341.2020616513,"t":1729735200}
+{"o":27.4422670017,"h":27.554479309,"l":27.2366343008,"c":27.38804837,"v":1213879.2762565282,"t":1729738800}
+{"o":27.38804837,"h":27.5615568099,"l":27.2721529253,"c":27.287026313,"v":1005709.671671199,"t":1729742400}
+{"o":27.287026313,"h":27.4267621401,"l":27.0831554249,"c":27.2301246975,"v":786586.5739387315,"t":1729746000}
+{"o":27.2301246975,"h":27.392072149,"l":27.1385457027,"c":27.2699994444,"v":914362.0170577454,"t":1729749600}
+{"o":27.2699994444,"h":27.4416207053,"l":27.1930072705,"c":27.2876693534,"v":919301.2497037681,"t":1729753200}
+{"o":27.2876693534,"h":27.4694212472,"l":27.0485334938,"c":27.0632843442,"v":960956.5615373837,"t":1729756800}
+{"o":27.0632843442,"h":27.1928326979,"l":26.7841590666,"c":27.0028966614,"v":1026577.5198315701,"t":1729760400}
+{"o":27.0028966614,"h":27.2546117467,"l":26.8999693271,"c":27.1996302386,"v":830976.5282699867,"t":1729764000}
+{"o":27.1996302386,"h":27.3807906155,"l":27.1155401968,"c":27.3512873165,"v":979709.1842180337,"t":1729767600}
+{"o":27.3512873165,"h":27.6917922074,"l":27.3003592856,"c":27.4405780001,"v":1016618.9706127618,"t":1729771200}
+{"o":27.4405780001,"h":27.8964993093,"l":27.3773321955,"c":27.6496503229,"v":1185308.1463074493,"t":1729774800}
+{"o":27.6496503229,"h":27.8480723564,"l":27.4346337445,"c":27.6353896541,"v":1155837.1211475395,"t":1729778400}
+{"o":27.6353896541,"h":28.0514855847,"l":27.454037642,"c":27.5967283334,"v":1174051.4736993185,"t":1729782000}
+{"o":27.5967283334,"h":28.1042021683,"l":27.4665472651,"c":27.8025679531,"v":984417.7603919765,"t":1729785600}
+{"o":27.8025679531,"h":27.8775655524,"l":26.235889453,"c":27.5900458056,"v":990110.2600756603,"t":1729789200}
+{"o":27.5900458056,"h":27.7818239526,"l":27.4941174914,"c":27.7255833415,"v":972569.9557032433,"t":1729792800}
+{"o":27.7255833415,"h":27.9455162225,"l":27.6443031138,"c":27.9078274426,"v":1023060.3704595808,"t":1729796400}
+{"o":27.9078274426,"h":28.1625601885,"l":27.5317512241,"c":27.9044980898,"v":1040729.6440123298,"t":1729800000}
+{"o":27.9044980898,"h":28.1126145051,"l":27.7875064011,"c":27.9988542925,"v":1071637.5357724649,"t":1729803600}
+{"o":27.9988542925,"h":28.2404256737,"l":27.9421694034,"c":28.1251304695,"v":1243516.9448032521,"t":1729807200}
+{"o":28.1251304695,"h":28.199714297,"l":27.5483746831,"c":27.8299154368,"v":1048712.1011818976,"t":1729810800}
+{"o":27.8299154368,"h":27.9728992504,"l":27.7164057243,"c":27.8033597884,"v":1029351.7477716617,"t":1729814400}
+{"o":27.8033597884,"h":27.8675010702,"l":27.5508853639,"c":27.6558186333,"v":924785.5125836945,"t":1729818000}
+{"o":27.6558186333,"h":27.7778234185,"l":27.5518628565,"c":27.6445854877,"v":767641.3532984271,"t":1729821600}
+{"o":27.6445854877,"h":27.7522295901,"l":27.3041532631,"c":27.4759401546,"v":893955.024212484,"t":1729825200}
+{"o":27.4759401546,"h":27.538357148,"l":27.1898450858,"c":27.2390154046,"v":765193.8882627669,"t":1729828800}
+{"o":27.2390154046,"h":27.3896559351,"l":27.1198169573,"c":27.3426120116,"v":657190.8262329516,"t":1729832400}
+{"o":27.3426120116,"h":27.4458250882,"l":27.2691959107,"c":27.3149092095,"v":845832.7546748252,"t":1729836000}
+{"o":27.3149092095,"h":27.3591937343,"l":26.9641269858,"c":27.0431451324,"v":799233.3191766277,"t":1729839600}
+{"o":27.0431451324,"h":27.1901955968,"l":26.8750779946,"c":27.1149631042,"v":1199713.7811721689,"t":1729843200}
+{"o":27.1149631042,"h":27.2622475133,"l":26.8659434697,"c":27.2368318278,"v":895213.0223364293,"t":1729846800}
+{"o":27.2368318278,"h":27.3486692458,"l":27.1118542613,"c":27.2941809386,"v":921322.2986715981,"t":1729850400}
+{"o":27.2941809386,"h":27.3952752471,"l":27.24081041,"c":27.3261550566,"v":706583.7801687167,"t":1729854000}
+{"o":27.3261550566,"h":27.4540026043,"l":27.2516908459,"c":27.2950305887,"v":770922.0529267016,"t":1729857600}
+{"o":27.2950305887,"h":27.5817098221,"l":27.1964252122,"c":27.553943043,"v":917035.6563672549,"t":1729861200}
+{"o":27.553943043,"h":27.9318711646,"l":27.4400620067,"c":27.6474683796,"v":1103049.4639827937,"t":1729864800}
+{"o":27.6474683796,"h":27.8366504779,"l":26.7627943974,"c":27.1325697818,"v":1197218.3063822044,"t":1729868400}
+{"o":27.1325697818,"h":27.3455333174,"l":26.8124085421,"c":27.0639157658,"v":1318634.1990723202,"t":1729872000}
+{"o":27.0639157658,"h":27.2036025121,"l":26.1742966394,"c":26.410626784,"v":1359302.9497102089,"t":1729875600}
+{"o":26.410626784,"h":26.9833317159,"l":25.9209235357,"c":26.6280856368,"v":1922036.8263842787,"t":1729879200}
+{"o":26.6280856368,"h":26.7316646148,"l":26.0712155744,"c":26.4016115994,"v":1286853.1962966786,"t":1729882800}
+{"o":26.4016115994,"h":26.5302435258,"l":25.9524265647,"c":26.2524458388,"v":990976.3492883884,"t":1729886400}
+{"o":26.2524458388,"h":26.5137514813,"l":26.1745160241,"c":26.429642726,"v":898517.4935410687,"t":1729890000}
+{"o":26.429642726,"h":26.5319069854,"l":25.7085245162,"c":25.740802678,"v":860192.2272475981,"t":1729893600}
+{"o":25.740802678,"h":25.9838311549,"l":25.0433866248,"c":25.9131580524,"v":1931919.3540147038,"t":1729897200}
+{"o":25.9131580524,"h":26.0732101157,"l":25.7425106683,"c":25.9088868233,"v":1190016.8227107648,"t":1729900800}
+{"o":25.9088868233,"h":25.978629637,"l":25.6664347977,"c":25.6664347977,"v":762283.2370345498,"t":1729904400}
+{"o":25.6664347977,"h":26.0726884224,"l":25.5323207662,"c":25.9009381438,"v":778504.7446962447,"t":1729908000}
+{"o":25.9009381438,"h":26.0734744908,"l":25.795184434,"c":26.0320645476,"v":644948.1947208565,"t":1729911600}
+{"o":26.0320645476,"h":26.1906205627,"l":25.9820420407,"c":26.1813504516,"v":655633.4131556661,"t":1729915200}
+{"o":26.1813504516,"h":26.4296426887,"l":26.1274800219,"c":26.2285455139,"v":634399.3319265189,"t":1729918800}
+{"o":26.2285455139,"h":26.5024276576,"l":26.1613412082,"c":26.4806263586,"v":777250.1209005656,"t":1729922400}
+{"o":26.4806263586,"h":26.595697937,"l":26.2170014478,"c":26.3199321984,"v":778042.5193555183,"t":1729926000}
+{"o":26.3199321984,"h":26.5255799806,"l":26.298739702,"c":26.4755995854,"v":707254.6709929829,"t":1729929600}
+{"o":26.4755995854,"h":26.6577843233,"l":26.4295605127,"c":26.5847483071,"v":746396.5491985306,"t":1729933200}
+{"o":26.5847483071,"h":26.7763003762,"l":26.3378842345,"c":26.6132097893,"v":869174.0267647388,"t":1729936800}
+{"o":26.6132097893,"h":26.7955866995,"l":26.4577030785,"c":26.5188907707,"v":749898.4339629196,"t":1729940400}
+{"o":26.5188907707,"h":26.6660931057,"l":26.4573261754,"c":26.5708781253,"v":697360.1922490905,"t":1729944000}
+{"o":26.5708781253,"h":26.6121196628,"l":26.3338231317,"c":26.4202551669,"v":697850.5394269702,"t":1729947600}
+{"o":26.4202551669,"h":26.5058445048,"l":26.29877772,"c":26.3640910594,"v":945199.2549022866,"t":1729951200}
+{"o":26.3640910594,"h":26.6860032008,"l":26.3012417939,"c":26.5081393145,"v":855239.33617892,"t":1729954800}
+{"o":26.5081393145,"h":26.6863297412,"l":26.4396909082,"c":26.6035009529,"v":695358.7633288716,"t":1729958400}
+{"o":26.6035009529,"h":26.7606215714,"l":26.4571268624,"c":26.7369603442,"v":737420.569063688,"t":1729962000}
+{"o":26.7369603442,"h":26.7831999981,"l":26.6100741967,"c":26.7023753254,"v":793037.4100874368,"t":1729965600}
+{"o":26.7023753254,"h":27.074741727,"l":26.7023753254,"c":26.9623475483,"v":753419.664526645,"t":1729969200}
+{"o":26.9623475483,"h":27.211166414,"l":26.9432918098,"c":27.1217588519,"v":751010.4384230352,"t":1729972800}
+{"o":27.1217588519,"h":27.2364217493,"l":26.8841627431,"c":26.9323158703,"v":747258.5306184163,"t":1729976400}
+{"o":26.9323158703,"h":27.0513490248,"l":26.8585990953,"c":26.9434066931,"v":629012.3393754916,"t":1729980000}
+{"o":26.9434066931,"h":26.9703019339,"l":26.8044423047,"c":26.8566298571,"v":522581.4941951139,"t":1729983600}
+{"o":26.8566298571,"h":26.9177231548,"l":26.661529855,"c":26.8260106193,"v":641657.9970088608,"t":1729987200}
+{"o":26.8260106193,"h":27.2311231915,"l":26.7560529942,"c":27.1038486153,"v":725266.7169969608,"t":1729990800}
+{"o":27.1038486153,"h":27.2402824416,"l":26.9154970535,"c":26.9675663846,"v":712985.437450798,"t":1729994400}
+{"o":26.9675663846,"h":27.1018999495,"l":26.8332724462,"c":27.0472027593,"v":611866.4423676205,"t":1729998000}
+{"o":27.0472027593,"h":27.1442718652,"l":26.9814999651,"c":27.1136355429,"v":556814.9129650713,"t":1730001600}
+{"o":27.1136355429,"h":27.2118449982,"l":27.0336173862,"c":27.1267166217,"v":517210.1731946305,"t":1730005200}
+{"o":27.1267166217,"h":27.2558637329,"l":27.0661392975,"c":27.2530508749,"v":550015.6793671983,"t":1730008800}
+{"o":27.2530508749,"h":27.515739904,"l":27.1507148328,"c":27.2355148154,"v":557222.0871358482,"t":1730012400}
+{"o":27.2355148154,"h":27.5932708864,"l":27.2151767398,"c":27.5590005254,"v":654596.473602439,"t":1730016000}
+{"o":27.5590005254,"h":27.5884544362,"l":27.3096794964,"c":27.4530643515,"v":737845.4440744891,"t":1730019600}
+{"o":27.4530643515,"h":27.4706188524,"l":27.2805308427,"c":27.3078724753,"v":675888.3407187782,"t":1730023200}
+{"o":27.3078724753,"h":27.5086182342,"l":27.2702217683,"c":27.3659746349,"v":641067.8749325959,"t":1730026800}
+{"o":27.3659746349,"h":27.7915301706,"l":27.3620889189,"c":27.6343456571,"v":907169.9090112147,"t":1730030400}
+{"o":27.6343456571,"h":27.7919893591,"l":27.5260469745,"c":27.6704391545,"v":894324.7038993991,"t":1730034000}
+{"o":27.6704391545,"h":27.842112061,"l":27.6203574498,"c":27.7303539382,"v":898651.0531645096,"t":1730037600}
+{"o":27.7303539382,"h":27.9299760512,"l":27.6118273124,"c":27.6546718016,"v":820709.7473575651,"t":1730041200}
+{"o":27.6546718016,"h":27.7863857739,"l":27.4382159038,"c":27.779284121,"v":787730.6355266077,"t":1730044800}
+{"o":27.779284121,"h":28.0965405468,"l":27.6855439292,"c":27.6941515321,"v":814662.177832535,"t":1730048400}
+{"o":27.6941515321,"h":27.8844964789,"l":27.6297284282,"c":27.6442811957,"v":756662.5766391328,"t":1730052000}
+{"o":27.6442811957,"h":27.8806125837,"l":27.5601373338,"c":27.8572443522,"v":842010.5444966805,"t":1730055600}
+{"o":27.8572443522,"h":27.9870862582,"l":27.7630328174,"c":27.8077196794,"v":809374.5619634945,"t":1730059200}
+{"o":27.8077196794,"h":27.9926947409,"l":27.7597962523,"c":27.8420127626,"v":887239.4766081653,"t":1730062800}
+{"o":27.8420127626,"h":28.0152202113,"l":27.8420127626,"c":27.9445456227,"v":818859.8733198716,"t":1730066400}
+{"o":27.9445456227,"h":28.0257998879,"l":27.7711835493,"c":27.7768190236,"v":726918.0703852964,"t":1730070000}
+{"o":27.7768190236,"h":27.8568679162,"l":27.6308138157,"c":27.6754932747,"v":673068.7455611962,"t":1730073600}
+{"o":27.6754932747,"h":27.7575830867,"l":27.3504543754,"c":27.625627473,"v":574704.0630374313,"t":1730077200}
+{"o":27.625627473,"h":27.6870690571,"l":27.4830578305,"c":27.5345239802,"v":685615.1424315808,"t":1730080800}
+{"o":27.5345239802,"h":27.7835088538,"l":27.5145491555,"c":27.6283804905,"v":740743.7953576297,"t":1730084400}
+{"o":27.6283804905,"h":27.636848925,"l":27.3256096195,"c":27.5506206729,"v":706959.2237710882,"t":1730088000}
+{"o":27.5506206729,"h":27.5684474227,"l":27.2100334979,"c":27.4159463061,"v":771928.2448009535,"t":1730091600}
+{"o":27.4159463061,"h":27.4671820185,"l":27.2563473881,"c":27.4320065371,"v":599047.5825855152,"t":1730095200}
+{"o":27.4320065371,"h":27.7766432147,"l":27.4110163088,"c":27.6192031277,"v":728518.2040911873,"t":1730098800}
+{"o":27.6192031277,"h":27.8903091152,"l":27.6084568335,"c":27.8017789665,"v":791594.985072323,"t":1730102400}
+{"o":27.8017789665,"h":27.9929900462,"l":27.7376534183,"c":27.9430669731,"v":621490.7217634267,"t":1730106000}
+{"o":27.9430669731,"h":28.0978422113,"l":27.86065601,"c":27.8629744905,"v":695131.5494035837,"t":1730109600}
+{"o":27.8629744905,"h":28.0530987563,"l":27.7195806262,"c":27.822448597,"v":683573.6348123461,"t":1730113200}
+{"o":27.822448597,"h":28.0073529508,"l":27.2933348601,"c":27.9269270489,"v":778626.2958790774,"t":1730116800}
+{"o":27.9269270489,"h":28.0066754762,"l":27.523080899,"c":27.5563757554,"v":819955.4497743192,"t":1730120400}
+{"o":27.5563757554,"h":27.7773522142,"l":27.2337265853,"c":27.5250268804,"v":884844.0104967288,"t":1730124000}
+{"o":27.5250268804,"h":27.5642145371,"l":27.1988931027,"c":27.2723637337,"v":851378.1894986914,"t":1730127600}
+{"o":27.2723637337,"h":27.6215024864,"l":27.175624874,"c":27.3463915298,"v":944443.385915884,"t":1730131200}
+{"o":27.3463915298,"h":27.7511200207,"l":27.0149038257,"c":27.4945075205,"v":1106341.4876364574,"t":1730134800}
+{"o":27.4945075205,"h":27.6785398533,"l":27.4714122998,"c":27.5913095391,"v":853221.878916247,"t":1730138400}
+{"o":27.5913095391,"h":28.0308948861,"l":27.5545939626,"c":27.7582447772,"v":995173.8476484646,"t":1730142000}
+{"o":27.7582447772,"h":27.8057707913,"l":27.5860904922,"c":27.7840856972,"v":811825.8193906968,"t":1730145600}
+{"o":27.7840856972,"h":28.0469953792,"l":27.7399562902,"c":27.9492221772,"v":697764.8493748039,"t":1730149200}
+{"o":27.9492221772,"h":28.2816924325,"l":27.9055101555,"c":28.102803895,"v":1058347.0393365012,"t":1730152800}
+{"o":28.102803895,"h":28.2297885802,"l":27.9202540639,"c":28.0473396334,"v":834045.362491695,"t":1730156400}
+{"o":28.0473396334,"h":28.1947972572,"l":27.8994204273,"c":28.1054322381,"v":705325.5151634058,"t":1730160000}
+{"o":28.1054322381,"h":28.1146426837,"l":27.8611867849,"c":28.0441925449,"v":788452.7696051213,"t":1730163600}
+{"o":28.0441925449,"h":28.8160700465,"l":27.9367684815,"c":28.4461375063,"v":1204322.7017640891,"t":1730167200}
+{"o":28.4461375063,"h":28.7373805973,"l":28.2744659377,"c":28.5915300929,"v":822015.4366649179,"t":1730170800}
+{"o":28.5915300929,"h":28.744173293,"l":28.4930765234,"c":28.6159580337,"v":667846.1434552119,"t":1730174400}
+{"o":28.6159580337,"h":28.6266119575,"l":28.3166259976,"c":28.4578848286,"v":759281.5214870139,"t":1730178000}
+{"o":28.4578848286,"h":28.510936287,"l":28.3122282154,"c":28.3654367398,"v":628309.6978031418,"t":1730181600}
+{"o":28.3654367398,"h":28.4541194611,"l":28.1899745328,"c":28.3320354872,"v":650723.8045815884,"t":1730185200}
+{"o":28.3320354872,"h":28.5748487246,"l":28.2386711796,"c":28.4758276522,"v":640784.3775832416,"t":1730188800}
+{"o":28.4758276522,"h":28.5525083387,"l":28.363077657,"c":28.4797541045,"v":622469.9353565404,"t":1730192400}
+{"o":28.4797541045,"h":28.5466779552,"l":28.3344213041,"c":28.4762786214,"v":567804.5454568493,"t":1730196000}
+{"o":28.4762786214,"h":28.60933148,"l":28.3651686172,"c":28.4564124429,"v":684750.0350104985,"t":1730199600}
+{"o":28.4564124429,"h":28.5442392394,"l":28.1905378533,"c":28.1965371489,"v":755766.1756031835,"t":1730203200}
+{"o":28.1965371489,"h":28.3607744556,"l":28.056000146,"c":28.2963927608,"v":790565.0306553008,"t":1730206800}
+{"o":28.2963927608,"h":28.4354606599,"l":28.069480336,"c":28.2291922682,"v":1068074.8516430305,"t":1730210400}
+{"o":28.2291922682,"h":28.4862814381,"l":28.1070346666,"c":28.3977229454,"v":1069074.3382757145,"t":1730214000}
+{"o":28.3977229454,"h":28.9739736994,"l":28.3593268865,"c":28.710986771,"v":1304799.1641319266,"t":1730217600}
+{"o":28.710986771,"h":28.9196179751,"l":28.2991737226,"c":28.4711006702,"v":1017215.874969652,"t":1730221200}
+{"o":28.4711006702,"h":28.6595303018,"l":28.3409159853,"c":28.5298134762,"v":1066764.560600884,"t":1730224800}
+{"o":28.5298134762,"h":28.645002825,"l":27.9113205155,"c":28.0324859105,"v":1147809.8879023546,"t":1730228400}
+{"o":28.0324859105,"h":28.1627441838,"l":27.7399083103,"c":28.0842596374,"v":900752.3372237289,"t":1730232000}
+{"o":28.0842596374,"h":28.2637463519,"l":27.9684901399,"c":28.1242586071,"v":667634.7012828236,"t":1730235600}
+{"o":28.1242586071,"h":28.3881681494,"l":28.101572222,"c":28.2596596178,"v":717569.3915910893,"t":1730239200}
+{"o":28.2596596178,"h":28.3478591962,"l":28.133123849,"c":28.2216953704,"v":620222.7946810659,"t":1730242800}
+{"o":28.2216953704,"h":28.2817022053,"l":27.9589578657,"c":28.1038549593,"v":620203.4557731372,"t":1730246400}
+{"o":28.1038549593,"h":28.3240360096,"l":27.8201185467,"c":28.2988041434,"v":675068.5604795768,"t":1730250000}
+{"o":28.2988041434,"h":28.4584713183,"l":28.1631493105,"c":28.262220522,"v":633249.6981223089,"t":1730253600}
+{"o":28.262220522,"h":28.3966791796,"l":28.2131703719,"c":28.3338193315,"v":645156.6032684802,"t":1730257200}
+{"o":28.3338193315,"h":28.4547864361,"l":28.2503869358,"c":28.426793272,"v":512791.5637150251,"t":1730260800}
+{"o":28.426793272,"h":28.6248618676,"l":28.2627723626,"c":28.3191040495,"v":566704.6604381171,"t":1730264400}
+{"o":28.3191040495,"h":28.4542160439,"l":28.1023572023,"c":28.1313882691,"v":579918.2860108056,"t":1730268000}
+{"o":28.1313882691,"h":28.2289232637,"l":28.0395720511,"c":28.113281573,"v":580573.9713412076,"t":1730271600}
+{"o":28.113281573,"h":28.2220093691,"l":27.9764821883,"c":27.9930759939,"v":691933.6215690797,"t":1730275200}
+{"o":27.9930759939,"h":28.1260946464,"l":27.9518512973,"c":28.0299071428,"v":507912.4022084267,"t":1730278800}
+{"o":28.0299071428,"h":28.0462867818,"l":27.8735716938,"c":27.8855705836,"v":495835.1466393208,"t":1730282400}
+{"o":27.8855705836,"h":27.9226831858,"l":27.5814737937,"c":27.6361962369,"v":651845.5971924391,"t":1730286000}
+{"o":27.6361962369,"h":27.7050668873,"l":27.4654618236,"c":27.6195377024,"v":667282.4531032733,"t":1730289600}
+{"o":27.6195377024,"h":27.7926937962,"l":27.3688597087,"c":27.7652965576,"v":740975.2894576379,"t":1730293200}
+{"o":27.7652965576,"h":27.9026892407,"l":27.6081048103,"c":27.6718435482,"v":792185.0599738817,"t":1730296800}
+{"o":27.6718435482,"h":27.6967883661,"l":27.1189313652,"c":27.3731369118,"v":912819.6984507939,"t":1730300400}
+{"o":27.3731369118,"h":27.5869628942,"l":27.1541442099,"c":27.546659273,"v":867628.6821607933,"t":1730304000}
+{"o":27.546659273,"h":27.6128593334,"l":27.4514901866,"c":27.5963121029,"v":885488.0576609122,"t":1730307600}
+{"o":27.5963121029,"h":27.6639268555,"l":27.3198633966,"c":27.3915513719,"v":929626.4764159203,"t":1730311200}
+{"o":27.3915513719,"h":27.5066847211,"l":27.2742954235,"c":27.4343004732,"v":712562.1806136,"t":1730314800}
+{"o":27.4343004732,"h":27.8354171561,"l":27.2541518161,"c":27.8045913626,"v":856976.748905464,"t":1730318400}
+{"o":27.8045913626,"h":27.8625985179,"l":27.3477849813,"c":27.5639423523,"v":765988.0797174626,"t":1730322000}
+{"o":27.5639423523,"h":27.6407381634,"l":27.4959554207,"c":27.5966309302,"v":559674.8568149412,"t":1730325600}
+{"o":27.5966309302,"h":27.726218891,"l":27.5041888694,"c":27.5200132649,"v":470938.5040894707,"t":1730329200}
+{"o":27.5200132649,"h":27.6195553716,"l":27.4690705342,"c":27.5895814067,"v":471339.474584161,"t":1730332800}
+{"o":27.5895814067,"h":27.7206841643,"l":27.4411287347,"c":27.6328208119,"v":576609.9597961444,"t":1730336400}
+{"o":27.6328208119,"h":27.7917169413,"l":27.5411940963,"c":27.6700913417,"v":605929.7325171381,"t":1730340000}
+{"o":27.6700913417,"h":27.7134891384,"l":27.3271141327,"c":27.4359309336,"v":519470.618458293,"t":1730343600}
+{"o":27.4359309336,"h":27.5887319275,"l":27.4081185285,"c":27.5559942109,"v":495502.1092455161,"t":1730347200}
+{"o":27.5559942109,"h":27.6968250542,"l":27.5205489423,"c":27.5692109132,"v":499945.2424038043,"t":1730350800}
+{"o":27.5692109132,"h":27.5914718056,"l":27.2823131149,"c":27.3291547181,"v":479471.9156588942,"t":1730354400}
+{"o":27.3291547181,"h":27.5199333241,"l":27.2522072162,"c":27.4610654453,"v":441775.101328245,"t":1730358000}
+{"o":27.4610654453,"h":27.4728246965,"l":27.2666783552,"c":27.4132223904,"v":494676.7961966927,"t":1730361600}
+{"o":27.4132223904,"h":27.6108236466,"l":27.3807292807,"c":27.5791083186,"v":450759.1375631333,"t":1730365200}
+{"o":27.5791083186,"h":27.7879412391,"l":27.4817923592,"c":27.7434119392,"v":537173.7164573178,"t":1730368800}
+{"o":27.7434119392,"h":27.750331122,"l":27.4805882496,"c":27.542324284,"v":522908.8156953331,"t":1730372400}
+{"o":27.542324284,"h":27.6106066109,"l":27.3535882458,"c":27.4233666317,"v":702004.8216585068,"t":1730376000}
+{"o":27.4233666317,"h":27.4564178701,"l":26.8874443275,"c":27.0529577838,"v":904536.6135881776,"t":1730379600}
+{"o":27.0529577838,"h":27.0845022261,"l":26.5514458149,"c":26.8172472349,"v":1198803.4381742987,"t":1730383200}
+{"o":26.8172472349,"h":27.1723189742,"l":26.7880027002,"c":26.8411149234,"v":972677.8499303682,"t":1730386800}
+{"o":26.8411149234,"h":26.8564067866,"l":26.6135349241,"c":26.701287221,"v":801380.9370986493,"t":1730390400}
+{"o":26.701287221,"h":26.9353655404,"l":26.6467462449,"c":26.7900310979,"v":775778.6098881052,"t":1730394000}
+{"o":26.7900310979,"h":26.8223706459,"l":26.5015353225,"c":26.6782299653,"v":954438.250002488,"t":1730397600}
+{"o":26.6782299653,"h":26.7955939184,"l":26.4710354708,"c":26.5185712726,"v":800851.3457722529,"t":1730401200}
+{"o":26.5185712726,"h":26.7656304764,"l":26.4661989675,"c":26.6541706568,"v":725213.6597588439,"t":1730404800}
+{"o":26.6541706568,"h":26.7140524444,"l":26.5553960459,"c":26.5817036436,"v":671687.3419430786,"t":1730408400}
+{"o":26.5817036436,"h":26.6826274865,"l":26.3354635838,"c":26.6409201189,"v":778831.8273773181,"t":1730412000}
+{"o":26.6409201189,"h":26.7506512388,"l":26.3888154968,"c":26.5129872418,"v":657644.0881932426,"t":1730415600}
+{"o":26.5129872418,"h":26.6556929671,"l":26.4605569365,"c":26.5729535172,"v":549575.146736588,"t":1730419200}
+{"o":26.5729535172,"h":26.6527137516,"l":26.1606943414,"c":26.2777306972,"v":740861.2554604444,"t":1730422800}
+{"o":26.2777306972,"h":26.3852580077,"l":26.0016289248,"c":26.3578288587,"v":856129.9135636925,"t":1730426400}
+{"o":26.3578288587,"h":26.4715061422,"l":26.2329896566,"c":26.2830883571,"v":589579.933516272,"t":1730430000}
+{"o":26.2830883571,"h":26.3336990323,"l":26.2076337881,"c":26.3177181696,"v":499221.518257269,"t":1730433600}
+{"o":26.3177181696,"h":26.3649745866,"l":26.2276771951,"c":26.2567449789,"v":456584.1787743509,"t":1730437200}
+{"o":26.2567449789,"h":26.2693197092,"l":26.0092076721,"c":26.0269984668,"v":517089.9889994313,"t":1730440800}
+{"o":26.0269984668,"h":26.1463503173,"l":25.9578866017,"c":26.0934193681,"v":479832.4041196636,"t":1730444400}
+{"o":26.0934193681,"h":26.1935383881,"l":26.0372964497,"c":26.0744033653,"v":471582.4832755824,"t":1730448000}
+{"o":26.0744033653,"h":26.2651796861,"l":26.0389221377,"c":26.2578728512,"v":700137.1832547558,"t":1730451600}
+{"o":26.2578728512,"h":26.5395444067,"l":26.2499217481,"c":26.4460053769,"v":1046508.0600415288,"t":1730455200}
+{"o":26.4460053769,"h":26.5334122292,"l":26.3697514442,"c":26.4032752903,"v":966794.336598682,"t":1730458800}
+{"o":26.4032752903,"h":26.7004167209,"l":26.3751369065,"c":26.6815999227,"v":1274401.3483196385,"t":1730462400}
+{"o":26.6815999227,"h":27.2082844516,"l":26.5993083719,"c":27.201479906,"v":1008446.7640679596,"t":1730466000}
+{"o":27.201479906,"h":27.3775924824,"l":26.7997276008,"c":26.9835069628,"v":1157298.0652796386,"t":1730469600}
+{"o":26.9835069628,"h":27.0205314715,"l":25.7430681328,"c":25.8287309495,"v":1455219.6064409998,"t":1730473200}
+{"o":25.8287309495,"h":26.3788795674,"l":25.7589447132,"c":26.1873079666,"v":1350202.8226904576,"t":1730476800}
+{"o":26.1873079666,"h":26.4016425616,"l":26.1092078181,"c":26.1939937007,"v":1122744.0769990487,"t":1730480400}
+{"o":26.1939937007,"h":26.2940842528,"l":26.0294293494,"c":26.1421471848,"v":798512.1883412253,"t":1730484000}
+{"o":26.1421471848,"h":26.2399836697,"l":25.9660483846,"c":26.200549155,"v":815389.8631268869,"t":1730487600}
+{"o":26.200549155,"h":26.2901835608,"l":26.0524864209,"c":26.065107145,"v":626480.1700959046,"t":1730491200}
+{"o":26.065107145,"h":26.065107145,"l":25.7842018812,"c":25.989540922,"v":806892.1721725304,"t":1730494800}
+{"o":25.989540922,"h":26.1008651845,"l":25.9155872674,"c":26.0903794198,"v":614786.738233453,"t":1730498400}
+{"o":26.0903794198,"h":26.1800923833,"l":26.0333049448,"c":26.1352947663,"v":576275.3336036803,"t":1730502000}
+{"o":26.1352947663,"h":26.3436574821,"l":26.1211901914,"c":26.253848598,"v":541698.5481573489,"t":1730505600}
+{"o":26.253848598,"h":26.3944734536,"l":26.2387140847,"c":26.3362000483,"v":521704.2013039288,"t":1730509200}
+{"o":26.3362000483,"h":26.5285815761,"l":26.3054218976,"c":26.3549518677,"v":510998.4246988642,"t":1730512800}
+{"o":26.3549518677,"h":26.3905342073,"l":26.2316007718,"c":26.2764141407,"v":457239.0493471723,"t":1730516400}
+{"o":26.2764141407,"h":26.3015872827,"l":26.0494516624,"c":26.1712885351,"v":357672.7854391625,"t":1730520000}
+{"o":26.1712885351,"h":26.2804748497,"l":26.0648708801,"c":26.2520666796,"v":339261.6085508863,"t":1730523600}
+{"o":26.2520666796,"h":26.2750762912,"l":26.1586705172,"c":26.260602697,"v":369003.7324453021,"t":1730527200}
+{"o":26.260602697,"h":26.386063216,"l":26.1904640033,"c":26.3781782551,"v":402087.2562086304,"t":1730530800}
+{"o":26.3781782551,"h":26.4116420215,"l":26.1966706591,"c":26.2194344259,"v":434330.3975309432,"t":1730534400}
+{"o":26.2194344259,"h":26.2958492863,"l":26.0624796852,"c":26.1777307927,"v":431651.9411527088,"t":1730538000}
+{"o":26.1777307927,"h":26.2619410107,"l":26.0259878341,"c":26.1849413619,"v":505058.9338379028,"t":1730541600}
+{"o":26.1849413619,"h":26.2238411919,"l":25.9647398571,"c":26.1234057164,"v":449174.5054394458,"t":1730545200}
+{"o":26.1234057164,"h":26.1906181957,"l":25.9340542822,"c":25.9617663306,"v":586725.1757442148,"t":1730548800}
+{"o":25.9617663306,"h":26.1083440807,"l":25.7036032542,"c":25.8470974642,"v":657499.8583546577,"t":1730552400}
+{"o":25.8470974642,"h":25.905941486,"l":25.4424682943,"c":25.7160828141,"v":727166.9807714743,"t":1730556000}
+{"o":25.7160828141,"h":25.7944673328,"l":25.5161309338,"c":25.7784002526,"v":764671.4797651233,"t":1730559600}
+{"o":25.7784002526,"h":26.0297622263,"l":25.7455619831,"c":25.9406050083,"v":1122568.134239675,"t":1730563200}
+{"o":25.9406050083,"h":25.9467541156,"l":25.6420466956,"c":25.8020707236,"v":1007760.2138146989,"t":1730566800}
+{"o":25.8020707236,"h":25.8736193468,"l":25.6493869422,"c":25.802384297,"v":946629.9886933817,"t":1730570400}
+{"o":25.802384297,"h":26.0296179343,"l":25.7799432478,"c":25.9867095602,"v":938592.9022630502,"t":1730574000}
+{"o":25.9867095602,"h":26.341215101,"l":25.95827573,"c":26.2385018093,"v":1045763.7661959113,"t":1730577600}
+{"o":26.2385018093,"h":26.279113482,"l":26.157010634,"c":26.1675487676,"v":623111.349010294,"t":1730581200}
+{"o":26.1675487676,"h":26.2340762186,"l":26.0806124428,"c":26.1115412459,"v":597591.1127273744,"t":1730584800}
+{"o":26.1115412459,"h":26.1491339779,"l":25.9704496301,"c":26.1488787047,"v":744904.91888542,"t":1730588400}
+{"o":26.1488787047,"h":26.2198155243,"l":25.9984512973,"c":26.0011869294,"v":655745.7543409771,"t":1730592000}
+{"o":26.0011869294,"h":26.0389579957,"l":25.7601837807,"c":25.7890321382,"v":661240.7408141718,"t":1730595600}
+{"o":25.7890321382,"h":25.8643992689,"l":25.2470036025,"c":25.5216011657,"v":1050203.5742004167,"t":1730599200}
+{"o":25.5216011657,"h":25.5791160141,"l":25.3099208425,"c":25.4879618498,"v":725303.6267277865,"t":1730602800}
+{"o":25.4879618498,"h":25.7486906473,"l":25.4423535715,"c":25.6707502559,"v":516118.5492471192,"t":1730606400}
+{"o":25.6707502559,"h":25.7659962907,"l":25.4842926367,"c":25.4935624148,"v":733298.5379309388,"t":1730610000}
+{"o":25.4935624148,"h":25.7469369792,"l":25.4452379157,"c":25.6763581324,"v":647585.1304717301,"t":1730613600}
+{"o":25.6763581324,"h":25.81863699,"l":25.6430359354,"c":25.7285058745,"v":524296.7604269244,"t":1730617200}
+{"o":25.7285058745,"h":25.8089820806,"l":25.5962986091,"c":25.7731869961,"v":663006.2316731113,"t":1730620800}
+{"o":25.7731869961,"h":25.8410961298,"l":25.5914156771,"c":25.6274894969,"v":701295.7932853175,"t":1730624400}
+{"o":25.6274894969,"h":25.8885331482,"l":25.6274894969,"c":25.8132455889,"v":725512.5516188295,"t":1730628000}
+{"o":25.8132455889,"h":25.934442463,"l":25.7004486081,"c":25.7486189636,"v":714309.2549937472,"t":1730631600}
+{"o":25.7486189636,"h":25.9006762545,"l":25.6833764171,"c":25.7296861527,"v":792888.5040911554,"t":1730635200}
+{"o":25.7296861527,"h":25.8189300045,"l":25.2842678902,"c":25.3345857924,"v":1010127.4243835056,"t":1730638800}
+{"o":25.3345857924,"h":25.4286731966,"l":24.9923457859,"c":25.0579065696,"v":1040176.7334537315,"t":1730642400}
+{"o":25.0579065696,"h":25.213367979,"l":24.7931410473,"c":25.1759230444,"v":1111389.4644878798,"t":1730646000}
+{"o":25.1759230444,"h":25.3955317199,"l":25.0810152258,"c":25.1075855,"v":862662.8858863433,"t":1730649600}
+{"o":25.1075855,"h":25.4611999053,"l":25.0955171542,"c":25.345630432,"v":789370.9033810706,"t":1730653200}
+{"o":25.345630432,"h":25.3889423976,"l":24.8719633207,"c":25.0027769126,"v":769030.5238239658,"t":1730656800}
+{"o":25.0027769126,"h":25.3792461226,"l":24.9867936173,"c":25.3405440151,"v":781133.8465006737,"t":1730660400}
+{"o":25.3405440151,"h":25.6229010876,"l":25.2574092032,"c":25.6229010876,"v":796322.1120119483,"t":1730664000}
+{"o":25.6229010876,"h":25.7766670131,"l":25.572898328,"c":25.6854320774,"v":861522.2990032804,"t":1730667600}
+{"o":25.6854320774,"h":25.7693878222,"l":25.5449471445,"c":25.6234010247,"v":619667.361268773,"t":1730671200}
+{"o":25.6234010247,"h":25.6675384726,"l":25.4673377402,"c":25.57569001,"v":572861.488484902,"t":1730674800}
+{"o":25.57569001,"h":25.57569001,"l":25.2497412905,"c":25.4313226414,"v":624642.9970252212,"t":1730678400}
+{"o":25.4313226414,"h":25.7412743652,"l":25.3701970966,"c":25.6248160117,"v":796322.3118000116,"t":1730682000}
+{"o":25.6248160117,"h":25.8737997366,"l":25.5536016774,"c":25.8737997366,"v":1133304.5369881296,"t":1730685600}
+{"o":25.8737997366,"h":25.9587166281,"l":25.6000341253,"c":25.6178055477,"v":737069.0966614292,"t":1730689200}
+{"o":25.6178055477,"h":25.7778261183,"l":25.6007628662,"c":25.6426215166,"v":574487.1184023157,"t":1730692800}
+{"o":25.6426215166,"h":25.6594529986,"l":25.3741117807,"c":25.3971329166,"v":552411.5057443863,"t":1730696400}
+{"o":25.3971329166,"h":25.592552025,"l":25.3224584675,"c":25.5728256197,"v":480577.1604651337,"t":1730700000}
+{"o":25.5728256197,"h":25.5949566896,"l":25.2945368777,"c":25.3846572948,"v":520615.1450835262,"t":1730703600}
+{"o":25.3846572948,"h":25.4697242486,"l":25.1649798473,"c":25.2686782155,"v":582228.6659786932,"t":1730707200}
+{"o":25.2686782155,"h":25.4780051919,"l":25.2641587755,"c":25.4502335479,"v":563436.0052113867,"t":1730710800}
+{"o":25.4502335479,"h":25.7599493152,"l":25.4151421254,"c":25.7041887418,"v":683752.7974035685,"t":1730714400}
+{"o":25.7041887418,"h":25.9218452343,"l":25.6401875459,"c":25.808625816,"v":677231.6899100727,"t":1730718000}
+{"o":25.808625816,"h":25.9450152792,"l":25.645643047,"c":25.8222870037,"v":696300.9601731213,"t":1730721600}
+{"o":25.8222870037,"h":25.9438918926,"l":25.6830321901,"c":25.6926660977,"v":674206.8917095468,"t":1730725200}
+{"o":25.6926660977,"h":25.8606465098,"l":25.4911977497,"c":25.5753343271,"v":680498.0123444252,"t":1730728800}
+{"o":25.5753343271,"h":25.7285308868,"l":25.4229043288,"c":25.6562039639,"v":634600.7255211488,"t":1730732400}
+{"o":25.6562039639,"h":25.7159016791,"l":25.0918029754,"c":25.1958779976,"v":654754.135641617,"t":1730736000}
+{"o":25.1958779976,"h":25.4335721843,"l":25.1374855382,"c":25.2587744787,"v":678497.9576266933,"t":1730739600}
+{"o":25.2587744787,"h":25.3809810568,"l":24.9829871979,"c":25.0423361082,"v":840236.6902393389,"t":1730743200}
+{"o":25.0423361082,"h":25.2062146512,"l":25.0171484689,"c":25.1038243688,"v":598553.921343261,"t":1730746800}
+{"o":25.1038243688,"h":25.1676803541,"l":24.8012921922,"c":24.9034715967,"v":647929.2815592425,"t":1730750400}
+{"o":24.9034715967,"h":25.030430575,"l":24.26539376,"c":24.4410148921,"v":927513.743791781,"t":1730754000}
+{"o":24.4410148921,"h":24.9759876856,"l":24.3970393945,"c":24.8616883737,"v":815542.1891035445,"t":1730757600}
+{"o":24.8616883737,"h":24.971782244,"l":24.7218075586,"c":24.8480907818,"v":604447.1742205134,"t":1730761200}
+{"o":24.8480907818,"h":25.1017699757,"l":24.8330462811,"c":24.9458417993,"v":769304.6755927575,"t":1730764800}
+{"o":24.9458417993,"h":24.9824775365,"l":24.6818851898,"c":24.8918889681,"v":685110.7464124099,"t":1730768400}
+{"o":24.8918889681,"h":25.0320419732,"l":24.8525254344,"c":24.8903566921,"v":611433.6738704821,"t":1730772000}
+{"o":24.8903566921,"h":25.1222761634,"l":24.7273854803,"c":25.110896708,"v":695604.2982507249,"t":1730775600}
+{"o":25.110896708,"h":25.243070881,"l":25.0659018687,"c":25.1640900352,"v":557687.3108742632,"t":1730779200}
+{"o":25.1640900352,"h":25.3454296168,"l":25.0800866369,"c":25.2952648946,"v":526404.7932886404,"t":1730782800}
+{"o":25.2952648946,"h":25.3397445798,"l":25.163285007,"c":25.3170410123,"v":550508.3167245575,"t":1730786400}
+{"o":25.3170410123,"h":25.5517780087,"l":25.2892860482,"c":25.4937780375,"v":650156.2007265164,"t":1730790000}
+{"o":25.4937780375,"h":25.571485707,"l":25.4384388956,"c":25.5712285271,"v":613390.5168673113,"t":1730793600}
+{"o":25.5712285271,"h":25.655046335,"l":25.4542325297,"c":25.4579351106,"v":540489.5850227621,"t":1730797200}
+{"o":25.4579351106,"h":25.4749723224,"l":25.336359492,"c":25.4460568551,"v":506572.3617497822,"t":1730800800}
+{"o":25.4460568551,"h":25.6205437917,"l":25.4405187705,"c":25.5396099385,"v":529147.7438528748,"t":1730804400}
+{"o":25.5396099385,"h":25.8271482343,"l":25.4628393793,"c":25.7016985736,"v":621458.9654753796,"t":1730808000}
+{"o":25.7016985736,"h":25.7971478362,"l":25.5295288683,"c":25.7634073584,"v":725978.1927732999,"t":1730811600}
+{"o":25.7634073584,"h":26.4416685212,"l":25.7122898524,"c":26.2688179771,"v":1147828.4885459105,"t":1730815200}
+{"o":26.2688179771,"h":26.3708494109,"l":25.9168662294,"c":26.1040293257,"v":1102884.7289577529,"t":1730818800}
+{"o":26.1040293257,"h":26.573608944,"l":26.0734596681,"c":26.5292355578,"v":928385.7127540894,"t":1730822400}
+{"o":26.5292355578,"h":26.6433927767,"l":26.2390192373,"c":26.2424930524,"v":780168.6019469246,"t":1730826000}
+{"o":26.2424930524,"h":26.3404403898,"l":26.1314596552,"c":26.2654868704,"v":675288.6954667758,"t":1730829600}
+{"o":26.2654868704,"h":26.3551120843,"l":25.7378957684,"c":25.8287101717,"v":740019.1763877869,"t":1730833200}
+{"o":25.8287101717,"h":26.2789849454,"l":25.6974106717,"c":26.2599329892,"v":739777.8447380951,"t":1730836800}
+{"o":26.2599329892,"h":26.2836082443,"l":25.9601383421,"c":26.029016262,"v":548276.1745283129,"t":1730840400}
+{"o":26.029016262,"h":26.354849073,"l":25.8034552244,"c":26.3513155385,"v":629979.1280452684,"t":1730844000}
+{"o":26.3513155385,"h":26.4040703622,"l":26.1866803878,"c":26.2247352036,"v":679922.2253177338,"t":1730847600}
+{"o":26.2247352036,"h":27.2704010584,"l":26.1954436619,"c":27.1653921911,"v":1262549.2831316204,"t":1730851200}
+{"o":27.1653921911,"h":27.4962869782,"l":26.9672530923,"c":27.2830357478,"v":1144628.7207101923,"t":1730854800}
+{"o":27.2830357478,"h":28.390662767,"l":27.1555175704,"c":28.2879329119,"v":1244134.9612370189,"t":1730858400}
+{"o":28.2879329119,"h":29.1531780171,"l":28.0586848696,"c":29.1046379158,"v":2039728.6209468408,"t":1730862000}
+{"o":29.1046379158,"h":29.6479059133,"l":28.6888193411,"c":29.1470131902,"v":1634290.9855232148,"t":1730865600}
+{"o":29.1470131902,"h":29.2275998992,"l":28.7187095412,"c":29.1573760609,"v":1307138.5925891625,"t":1730869200}
+{"o":29.1573760609,"h":29.7253940697,"l":29.0503706708,"c":29.1453121088,"v":1444961.1242221424,"t":1730872800}
+{"o":29.1453121088,"h":29.6188912546,"l":28.8285569677,"c":28.9494726332,"v":1372956.6506670036,"t":1730876400}
+{"o":28.9494726332,"h":29.0460393214,"l":28.354843084,"c":28.8337632573,"v":1236918.2965408515,"t":1730880000}
+{"o":28.8337632573,"h":29.1381728076,"l":28.8306725649,"c":29.0312425112,"v":799880.5815218602,"t":1730883600}
+{"o":29.0312425112,"h":29.2093899687,"l":28.9211574394,"c":29.1637192491,"v":680088.7054958007,"t":1730887200}
+{"o":29.1637192491,"h":29.4211870404,"l":29.0796418296,"c":29.3872047388,"v":663562.6291899821,"t":1730890800}
+{"o":29.3872047388,"h":29.7062731324,"l":29.307636281,"c":29.3336761321,"v":742885.4671907807,"t":1730894400}
+{"o":29.3336761321,"h":29.5270308571,"l":29.2107560973,"c":29.4440975169,"v":775149.2244927972,"t":1730898000}
+{"o":29.4440975169,"h":29.7005504116,"l":29.0517205807,"c":29.1256055109,"v":972755.8106472379,"t":1730901600}
+{"o":29.1256055109,"h":29.5756912024,"l":29.0213133314,"c":29.2179214301,"v":1014186.8522270817,"t":1730905200}
+{"o":29.2179214301,"h":29.3244459704,"l":29.0843607998,"c":29.3066894259,"v":755955.8625683935,"t":1730908800}
+{"o":29.3066894259,"h":29.4083992771,"l":29.0620892314,"c":29.2389440185,"v":769411.4712636726,"t":1730912400}
+{"o":29.2389440185,"h":29.6019939977,"l":29.2302604197,"c":29.5469167244,"v":714439.5776951306,"t":1730916000}
+{"o":29.5469167244,"h":29.6919742573,"l":29.3954428216,"c":29.6822343073,"v":785768.526831587,"t":1730919600}
+{"o":29.6822343073,"h":29.7489540451,"l":29.3776274072,"c":29.5422427462,"v":873171.0255913167,"t":1730923200}
+{"o":29.5422427462,"h":29.9350718172,"l":29.3960109709,"c":29.7588863703,"v":980598.4218658439,"t":1730926800}
+{"o":29.7588863703,"h":29.9282925333,"l":29.6684979529,"c":29.7714225243,"v":790615.148999939,"t":1730930400}
+{"o":29.7714225243,"h":29.8075886723,"l":29.3888262239,"c":29.4021933115,"v":780307.5049239524,"t":1730934000}
+{"o":29.4021933115,"h":29.5243116955,"l":29.2839528893,"c":29.4992432994,"v":795453.2438173668,"t":1730937600}
+{"o":29.4992432994,"h":30.3579841508,"l":29.3111643902,"c":29.8271543257,"v":962929.6430285022,"t":1730941200}
+{"o":29.8271543257,"h":30.2282499326,"l":29.8241345466,"c":30.1528733316,"v":839412.6005201408,"t":1730944800}
+{"o":30.1528733316,"h":30.1612199938,"l":29.7038231482,"c":29.7755389745,"v":806082.6225647554,"t":1730948400}
+{"o":29.7755389745,"h":29.9377414147,"l":29.6252174452,"c":29.6792646759,"v":664424.6716962978,"t":1730952000}
+{"o":29.6792646759,"h":29.7549039203,"l":29.5698779634,"c":29.7369011871,"v":596836.9848571375,"t":1730955600}
+{"o":29.7369011871,"h":29.7591701736,"l":29.2915902151,"c":29.517357001,"v":649584.3187632599,"t":1730959200}
+{"o":29.517357001,"h":29.7048275741,"l":29.3489198647,"c":29.6080507772,"v":582659.6135462548,"t":1730962800}
+{"o":29.6080507772,"h":29.8381697717,"l":29.5910430905,"c":29.7574089452,"v":621230.0030096332,"t":1730966400}
+{"o":29.7574089452,"h":29.7574089452,"l":29.5057667253,"c":29.661746085,"v":527615.5044154356,"t":1730970000}
+{"o":29.661746085,"h":29.6704050524,"l":29.3837012101,"c":29.5277971742,"v":562730.0329641682,"t":1730973600}
+{"o":29.5277971742,"h":29.5847620166,"l":29.2782407561,"c":29.2934923424,"v":528910.3383446127,"t":1730977200}
+{"o":29.2934923424,"h":29.6007176279,"l":29.2494745507,"c":29.5392911792,"v":551788.1483419732,"t":1730980800}
+{"o":29.5392911792,"h":29.6661872354,"l":29.2257569242,"c":29.3058321742,"v":622598.1196847745,"t":1730984400}
+{"o":29.3058321742,"h":29.6590609875,"l":29.2884152748,"c":29.5587514602,"v":890915.1164163473,"t":1730988000}
+{"o":29.5587514602,"h":30.3568718386,"l":29.4078413426,"c":30.3453110163,"v":1086176.8767899773,"t":1730991600}
+{"o":30.3453110163,"h":30.7704786028,"l":30.0885646242,"c":30.5514459508,"v":1019374.6122557997,"t":1730995200}
+{"o":30.5514459508,"h":30.9075978911,"l":30.3814329821,"c":30.8524398491,"v":986350.1817440016,"t":1730998800}
+{"o":30.8524398491,"h":31.2280845964,"l":30.6725915859,"c":31.0055538775,"v":1005366.8765796091,"t":1731002400}
+{"o":31.0055538775,"h":31.076147972,"l":30.6256846902,"c":31.0470381254,"v":941809.930015534,"t":1731006000}
+{"o":31.0470381254,"h":31.1538784251,"l":30.854415991,"c":31.0625021625,"v":907566.4211263137,"t":1731009600}
+{"o":31.0625021625,"h":31.2015427533,"l":30.9178311972,"c":30.9234609541,"v":974818.1721596121,"t":1731013200}
+{"o":30.9234609541,"h":31.0033298116,"l":30.6040357983,"c":30.7538404834,"v":896780.3127820333,"t":1731016800}
+{"o":30.7538404834,"h":30.9565157652,"l":30.5822107074,"c":30.9231749341,"v":725265.1180169109,"t":1731020400}
+{"o":30.9231749341,"h":31.6495075706,"l":30.9231749341,"c":31.3111904481,"v":1036204.2404394692,"t":1731024000}
+{"o":31.3111904481,"h":31.5346613194,"l":31.1356248607,"c":31.2381018001,"v":933800.1183735981,"t":1731027600}
+{"o":31.2381018001,"h":31.2728121432,"l":30.823791725,"c":30.8731400867,"v":1029510.5453888039,"t":1731031200}
+{"o":30.8731400867,"h":31.2834374967,"l":30.8269491354,"c":31.2252985972,"v":694836.4160065018,"t":1731034800}
+{"o":31.2252985972,"h":31.3503108853,"l":31.1207693317,"c":31.1843777772,"v":557518.5495627857,"t":1731038400}
+{"o":31.1843777772,"h":31.5329404107,"l":31.1494237717,"c":31.3768776441,"v":612616.8879421009,"t":1731042000}
+{"o":31.3768776441,"h":31.4704781347,"l":31.1911586243,"c":31.3228881907,"v":571490.9062555763,"t":1731045600}
+{"o":31.3228881907,"h":31.6461659492,"l":31.0924411065,"c":31.5955371094,"v":655597.1993821325,"t":1731049200}
+{"o":31.5955371094,"h":31.5965058169,"l":31.2205604399,"c":31.3899660897,"v":602632.5291809924,"t":1731052800}
+{"o":31.3899660897,"h":31.9922452548,"l":31.3406229342,"c":31.8709947117,"v":652474.2680303359,"t":1731056400}
+{"o":31.8709947117,"h":32.163002912,"l":31.6746889511,"c":32.0728158027,"v":736160.8314941707,"t":1731060000}
+{"o":32.0728158027,"h":32.313211106,"l":31.9812324604,"c":31.9812324604,"v":722381.238560656,"t":1731063600}
+{"o":31.9812324604,"h":32.1558596172,"l":31.8725182362,"c":31.9169178102,"v":768937.4350615711,"t":1731067200}
+{"o":31.9169178102,"h":32.3011064622,"l":31.8488218651,"c":32.2136508924,"v":731289.0033501745,"t":1731070800}
+{"o":32.2136508924,"h":32.2984073307,"l":31.3974596226,"c":31.4498296254,"v":977142.785897927,"t":1731074400}
+{"o":31.4498296254,"h":31.8714933959,"l":31.2502594437,"c":31.6740009483,"v":905903.4315632657,"t":1731078000}
+{"o":31.6740009483,"h":31.7515093698,"l":31.028343988,"c":31.0543644985,"v":854870.6619070395,"t":1731081600}
+{"o":31.0543644985,"h":31.4427292259,"l":30.9175792449,"c":31.3768651473,"v":830909.6467899905,"t":1731085200}
+{"o":31.3768651473,"h":31.8315222381,"l":31.2601836463,"c":31.4795093499,"v":812470.1524401746,"t":1731088800}
+{"o":31.4795093499,"h":31.7621322643,"l":31.4371403368,"c":31.4473088959,"v":803656.0861349109,"t":1731092400}
+{"o":31.4473088959,"h":31.5517122116,"l":31.1389690254,"c":31.2744706246,"v":806850.7701771496,"t":1731096000}
+{"o":31.2744706246,"h":31.3491690853,"l":31.053104878,"c":31.3056384154,"v":643522.0821264188,"t":1731099600}
+{"o":31.3056384154,"h":31.4432389897,"l":31.2223648369,"c":31.3293108494,"v":639471.4843304341,"t":1731103200}
+{"o":31.3293108494,"h":31.4957443182,"l":31.2146467254,"c":31.4611382571,"v":536599.7863075652,"t":1731106800}
+{"o":31.4611382571,"h":31.517365546,"l":31.2873790749,"c":31.4470064933,"v":622645.9139428799,"t":1731110400}
+{"o":31.4470064933,"h":31.5100397299,"l":31.2955895076,"c":31.4187654294,"v":626693.831421372,"t":1731114000}
+{"o":31.4187654294,"h":31.4766269329,"l":31.062596066,"c":31.419238189,"v":617624.5046338078,"t":1731117600}
+{"o":31.419238189,"h":31.5383271348,"l":31.2143149396,"c":31.3585047184,"v":577662.5183208743,"t":1731121200}
+{"o":31.3585047184,"h":31.5149036405,"l":31.3585047184,"c":31.443209018,"v":518196.85714987,"t":1731124800}
+{"o":31.443209018,"h":31.7808961334,"l":31.4119937232,"c":31.6391847288,"v":581355.4628114263,"t":1731128400}
+{"o":31.6391847288,"h":31.8947582399,"l":31.5654265564,"c":31.6374690565,"v":611150.3246620022,"t":1731132000}
+{"o":31.6374690565,"h":31.6474069198,"l":31.4345234848,"c":31.5211618761,"v":566669.1834935757,"t":1731135600}
+{"o":31.5211618761,"h":31.8995206914,"l":31.4810431024,"c":31.7305293889,"v":624697.0876397722,"t":1731139200}
+{"o":31.7305293889,"h":31.9059623699,"l":31.7305293889,"c":31.7649009767,"v":691907.5301275851,"t":1731142800}
+{"o":31.7649009767,"h":32.0379138747,"l":31.7173784634,"c":31.9573027041,"v":542183.8519228265,"t":1731146400}
+{"o":31.9573027041,"h":31.9880929614,"l":31.7187374606,"c":31.8542721445,"v":556651.1720402177,"t":1731150000}
+{"o":31.8542721445,"h":31.8993072949,"l":31.4913299999,"c":31.4974847544,"v":575876.8011255783,"t":1731153600}
+{"o":31.4974847544,"h":31.6501124368,"l":31.3996164673,"c":31.4427564874,"v":539967.5902600234,"t":1731157200}
+{"o":31.4427564874,"h":31.4427564874,"l":31.0880417668,"c":31.2019035875,"v":643883.2014876724,"t":1731160800}
+{"o":31.2019035875,"h":31.2889631956,"l":31.0728202538,"c":31.2474969379,"v":538260.2504346763,"t":1731164400}
+{"o":31.2474969379,"h":31.2849272859,"l":30.9401553755,"c":30.9821861107,"v":602536.466995715,"t":1731168000}
+{"o":30.9821861107,"h":31.1917369497,"l":30.6997889771,"c":31.1872231872,"v":643483.7252148908,"t":1731171600}
+{"o":31.1872231872,"h":31.331408853,"l":31.1442694596,"c":31.3089399902,"v":512677.8985085678,"t":1731175200}
+{"o":31.3089399902,"h":31.4350283138,"l":31.0455861457,"c":31.1440890775,"v":570207.1824219886,"t":1731178800}
+{"o":31.1440890775,"h":31.4037590776,"l":31.0814937973,"c":31.2600960618,"v":531040.6339121605,"t":1731182400}
+{"o":31.2600960618,"h":31.4110434545,"l":31.1762412376,"c":31.228502217,"v":510265.8781451471,"t":1731186000}
+{"o":31.228502217,"h":31.5130881222,"l":31.1993408492,"c":31.4992731463,"v":536437.4096359166,"t":1731189600}
+{"o":31.4992731463,"h":31.8026788968,"l":31.4595632245,"c":31.4857205601,"v":640918.6281335872,"t":1731193200}
+{"o":31.4857205601,"h":31.7798796409,"l":31.2966230626,"c":31.5787188383,"v":739063.2721380139,"t":1731196800}
+{"o":31.5787188383,"h":31.6017046453,"l":31.3132451436,"c":31.5155003611,"v":743116.1269793893,"t":1731200400}
+{"o":31.5155003611,"h":32.2745065896,"l":31.4931951188,"c":31.8732706396,"v":764273.2220569436,"t":1731204000}
+{"o":31.8732706396,"h":32.0063870786,"l":31.7221659035,"c":31.7227306971,"v":647237.9216761016,"t":1731207600}
+{"o":31.7227306971,"h":32.3207554796,"l":31.6457703349,"c":32.2724981095,"v":729624.6331492433,"t":1731211200}
+{"o":32.2724981095,"h":32.9116835492,"l":32.0753111917,"c":32.5732623935,"v":857489.1473010803,"t":1731214800}
+{"o":32.5732623935,"h":32.643939213,"l":32.2459637332,"c":32.3974142296,"v":633201.4845065093,"t":1731218400}
+{"o":32.3974142296,"h":32.5592836167,"l":32.276153061,"c":32.2761683891,"v":528460.8752677232,"t":1731222000}
+{"o":32.2761683891,"h":32.3675296225,"l":32.1276484558,"c":32.3190841572,"v":598313.454679188,"t":1731225600}
+{"o":32.3190841572,"h":32.4774896572,"l":32.2339877688,"c":32.3492020002,"v":675280.3929621349,"t":1731229200}
+{"o":32.3492020002,"h":32.4586651979,"l":32.2120232218,"c":32.3645207574,"v":634308.871924302,"t":1731232800}
+{"o":32.3645207574,"h":32.6552750657,"l":32.2535552316,"c":32.5473644111,"v":653339.2303662379,"t":1731236400}
+{"o":32.5473644111,"h":32.701679471,"l":32.0683828582,"c":32.3611860544,"v":843301.2936470502,"t":1731240000}
+{"o":32.3611860544,"h":32.579805006,"l":32.2726020306,"c":32.5662279015,"v":801963.4636600701,"t":1731243600}
+{"o":32.5662279015,"h":32.9939392748,"l":32.2050505738,"c":32.5312965902,"v":1057278.0116804682,"t":1731247200}
+{"o":32.5312965902,"h":33.4252654676,"l":32.3867454108,"c":33.2770113611,"v":1034859.2389692282,"t":1731250800}
+{"o":33.2770113611,"h":33.4210787025,"l":32.9075370002,"c":33.2115464917,"v":1277157.2815890063,"t":1731254400}
+{"o":33.2115464917,"h":33.8948775647,"l":33.1531869949,"c":33.5263820352,"v":904011.235384571,"t":1731258000}
+{"o":33.5263820352,"h":33.8477944554,"l":33.3921731105,"c":33.4187134329,"v":1123384.3456041012,"t":1731261600}
+{"o":33.4187134329,"h":33.5647205317,"l":32.5034504021,"c":32.8380112901,"v":1126709.644878672,"t":1731265200}
+{"o":32.8380112901,"h":32.9776833396,"l":31.8603630136,"c":31.8603630136,"v":1093668.1557562407,"t":1731268800}
+{"o":31.8603630136,"h":32.7907499117,"l":31.4468311616,"c":32.6646231733,"v":1216730.6015504962,"t":1731272400}
+{"o":32.6646231733,"h":33.694944523,"l":32.5599028732,"c":33.1504379176,"v":1089272.3281009665,"t":1731276000}
+{"o":33.1504379176,"h":33.2534361857,"l":32.8214072775,"c":33.0738468031,"v":934277.6125588309,"t":1731279600}
+{"o":33.0738468031,"h":33.2492259012,"l":32.9918646708,"c":33.1852431711,"v":882602.2378576685,"t":1731283200}
+{"o":33.1852431711,"h":33.4577284069,"l":32.9968702303,"c":33.1398241179,"v":850330.1596987949,"t":1731286800}
+{"o":33.1398241179,"h":33.3393322282,"l":32.9936635493,"c":33.3097556634,"v":1093294.0956090812,"t":1731290400}
+{"o":33.3097556634,"h":33.3097556634,"l":32.7901707571,"c":33.0796080478,"v":1054929.7713831242,"t":1731294000}
+{"o":33.0796080478,"h":33.1220385056,"l":32.5408735053,"c":32.7544617877,"v":1044955.0153369929,"t":1731297600}
+{"o":32.7544617877,"h":32.7818923611,"l":32.1634777274,"c":32.4746971379,"v":2329911.0222735521,"t":1731301200}
+{"o":32.4746971379,"h":32.8508902261,"l":32.0481858458,"c":32.6158505913,"v":2180992.7427427862,"t":1731304800}
+{"o":32.6158505913,"h":32.9577603171,"l":32.4669651941,"c":32.7749550158,"v":1263217.087655104,"t":1731308400}
+{"o":32.7749550158,"h":33.0649646514,"l":32.2754897863,"c":32.8979198116,"v":979252.3536066562,"t":1731312000}
+{"o":32.8979198116,"h":33.4157257147,"l":32.3486477281,"c":33.2531577882,"v":1014547.6342072668,"t":1731315600}
+{"o":33.2531577882,"h":34.2417030568,"l":32.9583171856,"c":33.9804682252,"v":1181416.1938445147,"t":1731319200}
+{"o":33.9804682252,"h":34.3140426287,"l":33.5503970714,"c":34.2726180757,"v":924436.5057009843,"t":1731322800}
+{"o":34.2726180757,"h":34.7075018758,"l":33.8061507508,"c":34.0267874084,"v":937286.5326285313,"t":1731326400}
+{"o":34.0267874084,"h":34.2269400949,"l":33.506943677,"c":34.1912202575,"v":837411.9262366096,"t":1731330000}
+{"o":34.1912202575,"h":34.7772416342,"l":33.7889300319,"c":34.4816045879,"v":941767.0842772977,"t":1731333600}
+{"o":34.4816045879,"h":34.7725932807,"l":34.1400894001,"c":34.5159062406,"v":1034697.9139934422,"t":1731337200}
+{"o":34.5159062406,"h":34.9907645667,"l":34.077747903,"c":34.3703946705,"v":1032324.5818093264,"t":1731340800}
+{"o":34.3703946705,"h":34.7592843864,"l":33.9242186995,"c":34.5505407308,"v":1002238.9677899512,"t":1731344400}
+{"o":34.5505407308,"h":34.635630731,"l":33.9745291303,"c":34.5718845018,"v":864528.8877061818,"t":1731348000}
+{"o":34.5718845018,"h":34.8439256244,"l":33.8481557406,"c":34.355624876,"v":1165419.1790789508,"t":1731351600}
+{"o":34.355624876,"h":35.1628104479,"l":34.0441897846,"c":34.5085342823,"v":1031135.2288142645,"t":1731355200}
+{"o":34.5085342823,"h":34.8613334793,"l":33.993318843,"c":34.5003949107,"v":1008214.4187520349,"t":1731358800}
+{"o":34.5003949107,"h":34.8025862751,"l":33.9626622378,"c":34.7036778482,"v":1008883.2524162583,"t":1731362400}
+{"o":34.7036778482,"h":35.5729501028,"l":34.5209883988,"c":35.0058164067,"v":1077668.5001862687,"t":1731366000}
+{"o":35.0058164067,"h":35.0774683065,"l":33.9371578742,"c":34.7222461463,"v":1223055.0168270043,"t":1731369600}
+{"o":34.7222461463,"h":34.9012578673,"l":34.4048193463,"c":34.5127877987,"v":983203.6868277697,"t":1731373200}
+{"o":34.5127877987,"h":34.6532704964,"l":33.67334058,"c":34.2992326387,"v":996154.1554203673,"t":1731376800}
+{"o":34.2992326387,"h":34.8238285595,"l":34.1104180682,"c":34.7785247329,"v":941936.1453027363,"t":1731380400}
+{"o":34.7785247329,"h":34.937487552,"l":34.1972415012,"c":34.4290290346,"v":1062469.7869155204,"t":1731384000}
+{"o":34.4290290346,"h":34.6909598778,"l":33.9751393911,"c":34.3225285607,"v":1115876.7760716514,"t":1731387600}
+{"o":34.3225285607,"h":34.8295701462,"l":34.2563886459,"c":34.6697776938,"v":1187848.9573176946,"t":1731391200}
+{"o":34.6697776938,"h":34.9732534431,"l":34.449752356,"c":34.9732534431,"v":1175941.7729041108,"t":1731394800}
+{"o":34.9732534431,"h":35.4434333923,"l":34.7704937502,"c":35.4379282518,"v":1134180.321467788,"t":1731398400}
+{"o":35.4379282518,"h":35.5056050595,"l":33.9944606832,"c":33.9944606832,"v":1534854.7236200122,"t":1731402000}
+{"o":33.9944606832,"h":34.2585561553,"l":32.888231046,"c":33.5753290887,"v":2230250.2281758916,"t":1731405600}
+{"o":33.5753290887,"h":33.9905201722,"l":33.1122948125,"c":33.2693843379,"v":1324384.3486910691,"t":1731409200}
+{"o":33.2693843379,"h":33.6903024239,"l":32.5393177312,"c":32.9146633091,"v":1349238.0129547324,"t":1731412800}
+{"o":32.9146633091,"h":33.1101041777,"l":31.9368686289,"c":33.0123213301,"v":1674502.4411090175,"t":1731416400}
+{"o":33.0123213301,"h":33.631798794,"l":32.307177171,"c":33.5896902588,"v":1884294.0254717893,"t":1731420000}
+{"o":33.5896902588,"h":33.6469839109,"l":33.0075851196,"c":33.1606493418,"v":1394822.9916425087,"t":1731423600}
+{"o":33.1606493418,"h":33.491737395,"l":32.5622298363,"c":33.3413159885,"v":1511851.9036539597,"t":1731427200}
+{"o":33.3413159885,"h":33.5656336014,"l":32.8986068104,"c":33.0365031404,"v":1155088.7812683075,"t":1731430800}
+{"o":33.0365031404,"h":33.788166823,"l":32.9356045817,"c":33.6215063967,"v":1057967.8076255152,"t":1731434400}
+{"o":33.6215063967,"h":33.9877149266,"l":33.3146877362,"c":33.619802839,"v":1110672.6427872963,"t":1731438000}
+{"o":33.619802839,"h":33.805267514,"l":33.2806039238,"c":33.5508285362,"v":1130142.6020236209,"t":1731441600}
+{"o":33.5508285362,"h":33.6682104776,"l":33.0052279286,"c":33.5333457637,"v":1150739.4564565686,"t":1731445200}
+{"o":33.5333457637,"h":34.0435942588,"l":33.1177208659,"c":33.8820531605,"v":1109829.7669502667,"t":1731448800}
+{"o":33.8820531605,"h":33.8874957122,"l":33.3143806565,"c":33.3564213123,"v":1208007.8065036202,"t":1731452400}
+{"o":33.3564213123,"h":33.6015696534,"l":33.1456531309,"c":33.1821272085,"v":1357878.034750812,"t":1731456000}
+{"o":33.1821272085,"h":33.3987787974,"l":32.5242572132,"c":33.1657251717,"v":1334180.6745776078,"t":1731459600}
+{"o":33.1657251717,"h":33.2148850689,"l":32.0015871399,"c":32.6805019231,"v":1518818.8507256701,"t":1731463200}
+{"o":32.6805019231,"h":32.8001043399,"l":32.0215937786,"c":32.0249423131,"v":1811918.3046693164,"t":1731466800}
+{"o":32.0249423131,"h":32.4195458026,"l":31.6421657632,"c":32.3561696664,"v":1732764.6083559238,"t":1731470400}
+{"o":32.3561696664,"h":32.6682975843,"l":32.1332590642,"c":32.2406615064,"v":1352117.3117227014,"t":1731474000}
+{"o":32.2406615064,"h":32.5377500644,"l":31.7933859389,"c":31.86503065,"v":1087027.7329527121,"t":1731477600}
+{"o":31.86503065,"h":32.4257237135,"l":31.7635301223,"c":32.338990286,"v":1039285.1733005129,"t":1731481200}
+{"o":32.338990286,"h":32.6636990709,"l":32.1365329721,"c":32.4355882361,"v":1066744.5707950792,"t":1731484800}
+{"o":32.4355882361,"h":32.9503817555,"l":32.3351026337,"c":32.5239447833,"v":1566237.3220249061,"t":1731488400}
+{"o":32.5239447833,"h":32.8497730079,"l":32.203260984,"c":32.6558675776,"v":1478146.1652041839,"t":1731492000}
+{"o":32.6558675776,"h":33.0133070127,"l":32.4524596266,"c":32.7516452613,"v":1246824.0337124036,"t":1731495600}
+{"o":32.7516452613,"h":32.8670691456,"l":32.4756296809,"c":32.7134814402,"v":1465766.3349470678,"t":1731499200}
+{"o":32.7134814402,"h":33.9714144869,"l":32.5144886897,"c":33.5474129559,"v":2226094.9680156633,"t":1731502800}
+{"o":33.5474129559,"h":34.2662530769,"l":33.0089083489,"c":34.1861049061,"v":2125800.2760515488,"t":1731506400}
+{"o":34.1861049061,"h":34.2489436191,"l":33.3240001391,"c":34.1395700906,"v":2228931.1948583634,"t":1731510000}
+{"o":34.1395700906,"h":34.4579603829,"l":33.5352475004,"c":34.2454567667,"v":2354387.1222522538,"t":1731513600}
+{"o":34.2454567667,"h":34.7549862372,"l":33.9766211627,"c":34.5138837278,"v":1936945.0447005681,"t":1731517200}
+{"o":34.5138837278,"h":34.6557763896,"l":34.1604303274,"c":34.5952602987,"v":2004354.1713227036,"t":1731520800}
+{"o":34.5952602987,"h":34.6976618942,"l":33.1377987646,"c":33.2383671557,"v":3018473.3853807962,"t":1731524400}
+{"o":33.2383671557,"h":33.7736096186,"l":32.8129682036,"c":33.3746775571,"v":1885958.0147287485,"t":1731528000}
+{"o":33.3746775571,"h":33.4043507365,"l":32.4535176128,"c":33.0927134247,"v":1688721.9732054996,"t":1731531600}
+{"o":33.0927134247,"h":33.7833933128,"l":33.0127651103,"c":33.5660061255,"v":1306306.7261998823,"t":1731535200}
+{"o":33.5660061255,"h":33.9597997909,"l":33.4025650867,"c":33.9019963995,"v":1294831.2236450145,"t":1731538800}
+{"o":33.9019963995,"h":33.9906790288,"l":33.2996267055,"c":33.598133973,"v":1835906.1678407174,"t":1731542400}
+{"o":33.598133973,"h":34.0453230227,"l":33.4298361156,"c":34.0453230227,"v":1831168.9752402091,"t":1731546000}
+{"o":34.0453230227,"h":34.0698862094,"l":33.5908784027,"c":33.8446812408,"v":1696201.568789321,"t":1731549600}
+{"o":33.8446812408,"h":34.5584376812,"l":33.5176999708,"c":34.5584376812,"v":1896946.0682834212,"t":1731553200}
+{"o":34.5584376812,"h":34.693684991,"l":34.1765567921,"c":34.6611760367,"v":1434509.7571506938,"t":1731556800}
+{"o":34.6611760367,"h":34.6611760367,"l":34.2202701333,"c":34.4593330051,"v":1596155.806449943,"t":1731560400}
+{"o":34.4593330051,"h":34.7970431986,"l":34.0021416669,"c":34.0021416669,"v":1520388.2364142691,"t":1731564000}
+{"o":34.0021416669,"h":34.4874023709,"l":33.8780220753,"c":34.3630552362,"v":1630634.188540672,"t":1731567600}
+{"o":34.3630552362,"h":34.7881631519,"l":34.2731052294,"c":34.5459248296,"v":1479377.3015194875,"t":1731571200}
+{"o":34.5459248296,"h":35.0790718346,"l":34.5392614696,"c":34.9185069046,"v":1560519.1353504087,"t":1731574800}
+{"o":34.9185069046,"h":34.9780202998,"l":34.1798991714,"c":34.241236205,"v":1468864.6959199188,"t":1731578400}
+{"o":34.241236205,"h":34.3154822646,"l":33.626110939,"c":34.0295796859,"v":1661345.6827888342,"t":1731582000}
+{"o":34.0295796859,"h":34.2562823093,"l":33.8739476056,"c":34.0770086207,"v":1318610.5888185105,"t":1731585600}
+{"o":34.0770086207,"h":34.3096141402,"l":33.6368834902,"c":33.7444748735,"v":1578115.2163876847,"t":1731589200}
+{"o":33.7444748735,"h":34.3233783099,"l":33.1275941412,"c":33.1517049592,"v":1978923.8470596878,"t":1731592800}
+{"o":33.1517049592,"h":33.6137117983,"l":32.949212906,"c":33.1689396658,"v":1910256.8667522015,"t":1731596400}
+{"o":33.1689396658,"h":34.1810553263,"l":33.0410568517,"c":34.1810553263,"v":1744797.2802296297,"t":1731600000}
+{"o":34.1810553263,"h":34.1813959647,"l":33.7650401879,"c":33.8968967527,"v":1534902.9982705172,"t":1731603600}
+{"o":33.8968967527,"h":34.1348901604,"l":33.6918694427,"c":33.75504038,"v":1477873.4990208675,"t":1731607200}
+{"o":33.75504038,"h":34.0387522255,"l":33.7432823609,"c":33.9502128893,"v":1481362.5113236993,"t":1731610800}
+{"o":33.9502128893,"h":33.9502128893,"l":33.4253171239,"c":33.6431150455,"v":1561218.7479317696,"t":1731614400}
+{"o":33.6431150455,"h":33.8844346721,"l":33.3817828496,"c":33.759556236,"v":1558308.330308873,"t":1731618000}
+{"o":33.759556236,"h":33.8163641235,"l":33.0722110432,"c":33.3808490274,"v":1598556.228483245,"t":1731621600}
+{"o":33.3808490274,"h":33.4793169867,"l":32.5420311277,"c":32.9880788647,"v":1891789.4368397042,"t":1731625200}
+{"o":32.9880788647,"h":33.5218283786,"l":32.9412736672,"c":33.0394623585,"v":1563889.5556217504,"t":1731628800}
+{"o":33.0394623585,"h":33.2335977362,"l":32.7999388624,"c":33.052290025,"v":1466800.5873942843,"t":1731632400}
+{"o":33.052290025,"h":33.1666283106,"l":32.747106109,"c":33.0961803939,"v":1226429.8464110594,"t":1731636000}
+{"o":33.0961803939,"h":33.1839905952,"l":32.8911438941,"c":32.9173859731,"v":1231741.8293328159,"t":1731639600}
+{"o":32.9173859731,"h":32.9295547867,"l":32.1967465676,"c":32.3987625423,"v":1318550.1348410253,"t":1731643200}
+{"o":32.3987625423,"h":32.8637171076,"l":32.2736412029,"c":32.8457754131,"v":1176894.8664787926,"t":1731646800}
+{"o":32.8457754131,"h":33.1326562057,"l":32.845227228,"c":33.0430782858,"v":1028124.5255534248,"t":1731650400}
+{"o":33.0430782858,"h":33.1736620454,"l":32.9395779372,"c":32.9395779372,"v":1092390.1250938592,"t":1731654000}
+{"o":32.9395779372,"h":33.2774107235,"l":32.7273099527,"c":33.2774107235,"v":1251610.3167793108,"t":1731657600}
+{"o":33.2774107235,"h":33.6101614146,"l":33.2214669914,"c":33.5367086919,"v":1360046.8596777127,"t":1731661200}
+{"o":33.5367086919,"h":33.6865102644,"l":33.4387053351,"c":33.5870806123,"v":1163830.2545666487,"t":1731664800}
+{"o":33.5870806123,"h":33.6510303605,"l":33.4096888154,"c":33.6164306446,"v":1274968.6535727333,"t":1731668400}
+{"o":33.6164306446,"h":33.8631194131,"l":33.4978652838,"c":33.6906099112,"v":1526370.6334988251,"t":1731672000}
+{"o":33.6906099112,"h":33.8387391926,"l":33.5537230718,"c":33.8068107317,"v":1753700.2503508085,"t":1731675600}
+{"o":33.8068107317,"h":33.8935233458,"l":33.0896811778,"c":33.2843421641,"v":2141879.0855892347,"t":1731679200}
+{"o":33.2843421641,"h":33.2843421641,"l":32.5428613158,"c":32.7656310332,"v":2054566.7645274668,"t":1731682800}
+{"o":32.7656310332,"h":33.2655236583,"l":32.7488983462,"c":32.9711982775,"v":2203407.1496839272,"t":1731686400}
+{"o":32.9711982775,"h":33.4553328444,"l":32.9458410701,"c":33.1854075566,"v":1688066.8909570526,"t":1731690000}
+{"o":33.1854075566,"h":33.2810940322,"l":32.8972197975,"c":33.1395169851,"v":1584579.4121678164,"t":1731693600}
+{"o":33.1395169851,"h":33.6177226328,"l":33.1151614756,"c":33.4302464577,"v":1620882.7890195227,"t":1731697200}
+{"o":33.4302464577,"h":34.0181062069,"l":33.4148997481,"c":34.0181062069,"v":1444670.4435436286,"t":1731700800}
+{"o":34.0181062069,"h":34.5471049619,"l":33.9407132629,"c":34.4687921473,"v":1486425.2353712425,"t":1731704400}
+{"o":34.4687921473,"h":34.583139968,"l":34.2585261549,"c":34.3455703191,"v":1415374.0169595783,"t":1731708000}
+{"o":34.3455703191,"h":34.698200321,"l":34.3411108486,"c":34.3978498799,"v":1467185.1411241316,"t":1731711600}
+{"o":34.3978498799,"h":34.4068140717,"l":33.9900658132,"c":34.1932214732,"v":1279869.690107685,"t":1731715200}
+{"o":34.1932214732,"h":34.484377686,"l":34.1587375153,"c":34.4066489104,"v":1027561.0468083158,"t":1731718800}
+{"o":34.4066489104,"h":34.6327590135,"l":34.3481352762,"c":34.4512406267,"v":1124240.7808721366,"t":1731722400}
+{"o":34.4512406267,"h":34.8987326283,"l":34.4404083018,"c":34.8546918562,"v":1090406.9482426711,"t":1731726000}
+{"o":34.8546918562,"h":34.9288493259,"l":34.609666789,"c":34.6280170336,"v":1040444.7266830876,"t":1731729600}
+{"o":34.6280170336,"h":34.9436425593,"l":34.5646058441,"c":34.8064569758,"v":885156.1070074671,"t":1731733200}
+{"o":34.8064569758,"h":34.8064569758,"l":34.4040005952,"c":34.442004265,"v":1204065.494430196,"t":1731736800}
+{"o":34.442004265,"h":34.6702169236,"l":34.3993111242,"c":34.4714570793,"v":1104764.8894370161,"t":1731740400}
+{"o":34.4714570793,"h":34.5848310706,"l":34.331895138,"c":34.5199364834,"v":1142269.5495158117,"t":1731744000}
+{"o":34.5199364834,"h":34.6108603964,"l":34.2413058375,"c":34.2413058375,"v":1179049.6107811292,"t":1731747600}
+{"o":34.2413058375,"h":34.4964850402,"l":34.2178100959,"c":34.3712194834,"v":1216734.9167181749,"t":1731751200}
+{"o":34.3712194834,"h":34.4658382192,"l":34.1024954831,"c":34.4658382192,"v":1177055.5788995281,"t":1731754800}
+{"o":34.4658382192,"h":34.9120158229,"l":34.0521680803,"c":34.5143494818,"v":1648154.0158066044,"t":1731758400}
+{"o":34.5143494818,"h":34.8222830662,"l":34.2818837066,"c":34.3063874135,"v":1367365.6229081731,"t":1731762000}
+{"o":34.3063874135,"h":34.5089122484,"l":34.1051772404,"c":34.2033306054,"v":1415117.379621356,"t":1731765600}
+{"o":34.2033306054,"h":34.240493045,"l":33.672859783,"c":33.8649804694,"v":1496498.5554460161,"t":1731769200}
+{"o":33.8649804694,"h":34.0078471323,"l":33.6097897258,"c":33.7620487973,"v":1357927.8536210663,"t":1731772800}
+{"o":33.7620487973,"h":34.0515183965,"l":33.6393228854,"c":33.9359700273,"v":1323270.8108442284,"t":1731776400}
+{"o":33.9359700273,"h":34.1608271941,"l":33.8662147434,"c":34.0936464113,"v":1461071.0247236949,"t":1731780000}
+{"o":34.0936464113,"h":34.1693357782,"l":33.9882421137,"c":34.0528803109,"v":1225933.0114599096,"t":1731783600}
+{"o":34.0528803109,"h":34.1590547916,"l":33.8192417227,"c":33.9230354061,"v":1272653.5585093817,"t":1731787200}
+{"o":33.9230354061,"h":34.292259888,"l":33.8621448583,"c":34.1528923857,"v":1187604.7077016667,"t":1731790800}
+{"o":34.1528923857,"h":34.2341662773,"l":33.7360364894,"c":33.7360364894,"v":1152618.7266602172,"t":1731794400}
+{"o":33.7360364894,"h":34.0527569914,"l":33.7042944383,"c":33.9711426762,"v":1168851.909350649,"t":1731798000}
+{"o":33.9711426762,"h":34.4135305549,"l":33.9449390414,"c":34.268825653,"v":1229209.8517869166,"t":1731801600}
+{"o":34.268825653,"h":34.5584900271,"l":33.7406096561,"c":34.0267383496,"v":1578407.1054954461,"t":1731805200}
+{"o":34.0267383496,"h":34.2221003104,"l":33.4032629577,"c":34.0415315848,"v":2043419.9841375847,"t":1731808800}
+{"o":34.0415315848,"h":34.8680246056,"l":33.8567030081,"c":34.8422719303,"v":1579721.8311365843,"t":1731812400}
+{"o":34.8422719303,"h":37.1034145033,"l":34.8415578027,"c":36.9506534547,"v":2034823.3862728649,"t":1731816000}
+{"o":36.9506534547,"h":37.657932256,"l":36.8412320053,"c":37.2208274699,"v":1553509.7896463561,"t":1731819600}
+{"o":37.2208274699,"h":37.7497525377,"l":37.0867572031,"c":37.6899848799,"v":1456751.546495016,"t":1731823200}
+{"o":37.6899848799,"h":37.7300818267,"l":37.2235560941,"c":37.3268714081,"v":1227201.4784584413,"t":1731826800}
+{"o":37.3268714081,"h":38.076094591,"l":37.3254906113,"c":37.4127988872,"v":1429582.926504198,"t":1731830400}
+{"o":37.4127988872,"h":37.5609415535,"l":37.0971166557,"c":37.4851627372,"v":1403387.7610661737,"t":1731834000}
+{"o":37.4851627372,"h":37.9372943723,"l":37.3701885688,"c":37.8329267484,"v":1489597.3053079287,"t":1731837600}
+{"o":37.8329267484,"h":38.0115906877,"l":36.8916528031,"c":36.9717445918,"v":1530663.8455551127,"t":1731841200}
+{"o":25.3421931095,"h":25.3702176299,"l":25.1622249175,"c":25.3421931095,"v":201342.8923174231,"t":1724644800}
+{"o":25.3421931095,"h":25.3547579295,"l":25.1030920529,"c":25.119931365,"v":178743.4458716336,"t":1724648400}
+{"o":25.119931365,"h":25.1582512154,"l":24.9364923593,"c":25.0401578463,"v":312730.6907859324,"t":1724652000}
+{"o":25.0401578463,"h":25.1180960095,"l":24.9322074296,"c":25.0527259659,"v":241081.3625809825,"t":1724655600}
+{"o":25.0527259659,"h":25.3056218073,"l":25.0099015948,"c":25.1590071577,"v":201840.8700603341,"t":1724659200}
+{"o":25.1590071577,"h":25.299472565,"l":24.9544408261,"c":25.2899059434,"v":263608.3629433073,"t":1724662800}
+{"o":25.2899059434,"h":25.5316976521,"l":25.2482905894,"c":25.3902361861,"v":226676.0350666586,"t":1724666400}
+{"o":25.3902361861,"h":25.493979548,"l":25.2195841127,"c":25.250357612,"v":238084.6287677172,"t":1724670000}
+{"o":25.250357612,"h":25.3789281015,"l":24.9845319259,"c":25.0907798194,"v":296608.2404038453,"t":1724673600}
+{"o":25.0907798194,"h":25.2689926836,"l":25.0208770428,"c":25.2213679876,"v":321771.4983759169,"t":1724677200}
+{"o":25.2213679876,"h":25.4526262951,"l":24.4462348561,"c":24.7655564335,"v":628144.549073454,"t":1724680800}
+{"o":24.7655564335,"h":24.9228254945,"l":24.5587184553,"c":24.8201581801,"v":362356.5298499556,"t":1724684400}
+{"o":24.8201581801,"h":24.9400767646,"l":24.7117985101,"c":24.8401710337,"v":267327.0445592905,"t":1724688000}
+{"o":24.8401710337,"h":24.8705217063,"l":24.4947392631,"c":24.7864290882,"v":469580.5236156543,"t":1724691600}
+{"o":24.7864290882,"h":25.0891315389,"l":24.6218250303,"c":25.0174286265,"v":453877.897631907,"t":1724695200}
+{"o":25.0174286265,"h":25.0363469447,"l":24.8096516949,"c":24.8744018697,"v":287824.1820618703,"t":1724698800}
+{"o":24.8744018697,"h":25.0789838432,"l":24.7784542818,"c":25.0003192451,"v":304577.9021505172,"t":1724702400}
+{"o":25.0003192451,"h":25.0139921374,"l":24.624472674,"c":24.8061975107,"v":359703.3522935493,"t":1724706000}
+{"o":24.8061975107,"h":24.921487383,"l":24.7100992962,"c":24.7859743779,"v":265629.9245923416,"t":1724709600}
+{"o":24.7859743779,"h":24.9178980469,"l":24.6833739873,"c":24.7361988076,"v":239186.2856274956,"t":1724713200}
+{"o":24.7361988076,"h":24.9165100944,"l":24.7233143772,"c":24.8093085905,"v":296936.8178408362,"t":1724716800}
+{"o":24.8093085905,"h":25.0247377245,"l":24.7901227642,"c":24.9130671953,"v":259450.2892614623,"t":1724720400}
+{"o":24.9130671953,"h":25.0357586369,"l":24.8771760295,"c":24.9111429273,"v":222876.1793643499,"t":1724724000}
+{"o":24.9111429273,"h":24.978359691,"l":24.7821679074,"c":24.9618079796,"v":184021.7421276582,"t":1724727600}
+{"o":24.9618079796,"h":25.0213845826,"l":24.8802868823,"c":24.9687793004,"v":196005.9831847799,"t":1724731200}
+{"o":24.9687793004,"h":25.139283798,"l":24.9542754144,"c":25.0869162529,"v":228783.3145348121,"t":1724734800}
+{"o":25.0869162529,"h":25.0892039564,"l":24.8052134298,"c":24.8880569532,"v":217242.4633151303,"t":1724738400}
+{"o":24.8880569532,"h":24.9331579232,"l":24.7123651352,"c":24.825670575,"v":203718.2876265134,"t":1724742000}
+{"o":24.825670575,"h":24.8797377129,"l":24.6642824412,"c":24.7061288095,"v":229319.0148500064,"t":1724745600}
+{"o":24.7061288095,"h":24.8250415987,"l":24.5860345211,"c":24.6362296987,"v":227705.9012430392,"t":1724749200}
+{"o":24.6362296987,"h":24.6362296987,"l":24.1538548291,"c":24.1873571579,"v":348793.8773386792,"t":1724752800}
+{"o":24.1873571579,"h":24.3860981781,"l":24.1374552862,"c":24.2777652812,"v":199508.0586800718,"t":1724756400}
+{"o":24.2777652812,"h":24.3115333558,"l":24.041640501,"c":24.282091006,"v":267115.4771116725,"t":1724760000}
+{"o":24.282091006,"h":24.4713997377,"l":24.1556573904,"c":24.2687943239,"v":365378.6692820969,"t":1724763600}
+{"o":24.2687943239,"h":24.5248305696,"l":24.1359651477,"c":24.2003724994,"v":420388.8384040934,"t":1724767200}
+{"o":24.2003724994,"h":24.3731690098,"l":24.1074154807,"c":24.1944373812,"v":332161.0922364415,"t":1724770800}
+{"o":24.1944373812,"h":24.4479737007,"l":24.1203501363,"c":24.178617335,"v":328533.8146282505,"t":1724774400}
+{"o":24.178617335,"h":24.3936579329,"l":24.1531068169,"c":24.3877152592,"v":205163.4185313783,"t":1724778000}
+{"o":24.3877152592,"h":24.4850389425,"l":24.2888265193,"c":24.4592015976,"v":267756.4439307522,"t":1724781600}
+{"o":24.4592015976,"h":24.4765961783,"l":24.2976276324,"c":24.3905462869,"v":216139.4573771671,"t":1724785200}
+{"o":24.3905462869,"h":24.409848387,"l":24.2335366127,"c":24.2456338106,"v":188421.0671885833,"t":1724788800}
+{"o":24.2456338106,"h":24.2751228635,"l":23.2154915976,"c":23.4934342171,"v":664117.174399202,"t":1724792400}
+{"o":23.4934342171,"h":23.5395844133,"l":22.6443281146,"c":23.221026143,"v":932371.2147016388,"t":1724796000}
+{"o":23.221026143,"h":23.2796014972,"l":23.0420415627,"c":23.1162378301,"v":310878.5023381708,"t":1724799600}
+{"o":23.1162378301,"h":23.1327170659,"l":22.8863120939,"c":22.9792968085,"v":295602.4812391739,"t":1724803200}
+{"o":22.9792968085,"h":23.1738305999,"l":22.8838614054,"c":23.1311817885,"v":261578.7066659431,"t":1724806800}
+{"o":23.1311817885,"h":23.1435177884,"l":22.9531524998,"c":23.1111081966,"v":250883.4116256402,"t":1724810400}
+{"o":23.1111081966,"h":23.3530268884,"l":23.0788593313,"c":23.3296496314,"v":306897.3972948898,"t":1724814000}
+{"o":23.3296496314,"h":23.3509963498,"l":23.1806847728,"c":23.204696301,"v":199389.9117685769,"t":1724817600}
+{"o":23.204696301,"h":23.4269868371,"l":23.1713371999,"c":23.2085565308,"v":251988.2978858013,"t":1724821200}
+{"o":23.2085565308,"h":23.2261150852,"l":23.1452318993,"c":23.1705012827,"v":159661.0456879042,"t":1724824800}
+{"o":23.1705012827,"h":23.2084035901,"l":22.6357205691,"c":22.6629307244,"v":344911.4413704812,"t":1724828400}
+{"o":22.6629307244,"h":22.9514546301,"l":22.4838975059,"c":22.8354862708,"v":323763.4862671291,"t":1724832000}
+{"o":22.8354862708,"h":23.3050607266,"l":22.8142569559,"c":23.2894334092,"v":279487.0337600039,"t":1724835600}
+{"o":23.2894334092,"h":23.3068722033,"l":23.0837152589,"c":23.1057944579,"v":285381.4247193256,"t":1724839200}
+{"o":23.1057944579,"h":23.2527273481,"l":23.0703155056,"c":23.1673336329,"v":212937.6854868765,"t":1724842800}
+{"o":23.1673336329,"h":23.3875602505,"l":23.1391073673,"c":23.2377042908,"v":242828.0593508127,"t":1724846400}
+{"o":23.2377042908,"h":23.2770042681,"l":22.8492060554,"c":22.8581076249,"v":317933.904146669,"t":1724850000}
+{"o":22.8581076249,"h":23.1221152836,"l":22.6613086577,"c":22.8133176676,"v":419665.2784581839,"t":1724853600}
+{"o":22.8133176676,"h":22.8133176676,"l":22.4753859654,"c":22.6880643663,"v":415733.1836576694,"t":1724857200}
+{"o":22.6880643663,"h":22.6976843928,"l":22.0599972989,"c":22.504294288,"v":656636.9058393226,"t":1724860800}
+{"o":22.504294288,"h":22.5711368007,"l":22.2983803746,"c":22.3747055784,"v":328601.2052796587,"t":1724864400}
+{"o":22.3747055784,"h":22.7735506507,"l":22.348369302,"c":22.7622560573,"v":286459.6541805344,"t":1724868000}
+{"o":22.7622560573,"h":22.9391357493,"l":22.6244611061,"c":22.7169723734,"v":389798.7326316854,"t":1724871600}
+{"o":22.7169723734,"h":23.0339200537,"l":22.5471941827,"c":22.6928707991,"v":478550.0731387372,"t":1724875200}
+{"o":22.6928707991,"h":22.810033698,"l":22.4917872845,"c":22.5280116494,"v":302452.5828294641,"t":1724878800}
+{"o":22.5280116494,"h":22.5959877719,"l":22.2904870572,"c":22.5864465992,"v":304958.2506565077,"t":1724882400}
+{"o":22.5864465992,"h":22.7134952629,"l":22.5213769806,"c":22.6629523398,"v":185244.9282334874,"t":1724886000}
+{"o":22.6629523398,"h":22.8283092267,"l":22.6279174053,"c":22.7203571334,"v":241055.9668401738,"t":1724889600}
+{"o":22.7203571334,"h":22.8024902618,"l":22.5148323614,"c":22.5858247086,"v":241781.996538566,"t":1724893200}
+{"o":22.5858247086,"h":22.671414925,"l":22.5056414241,"c":22.6556690707,"v":179442.9123991026,"t":1724896800}
+{"o":22.6556690707,"h":22.6944000108,"l":22.5202085287,"c":22.5541656525,"v":159876.9723760239,"t":1724900400}
+{"o":22.5541656525,"h":22.6456915318,"l":22.5388031185,"c":22.5887082336,"v":201904.3502704884,"t":1724904000}
+{"o":22.5887082336,"h":22.7244690967,"l":22.5452803367,"c":22.7091786436,"v":204528.7793301389,"t":1724907600}
+{"o":22.7091786436,"h":22.8814200127,"l":22.679784221,"c":22.7871964212,"v":240412.0295976212,"t":1724911200}
+{"o":22.7871964212,"h":22.8307222896,"l":22.7480889314,"c":22.7742481299,"v":141627.5783849967,"t":1724914800}
+{"o":22.7742481299,"h":22.8572099491,"l":22.732828815,"c":22.8387671365,"v":184976.3052243324,"t":1724918400}
+{"o":22.8387671365,"h":22.9729301283,"l":22.8099560151,"c":22.8727518153,"v":183634.6197412548,"t":1724922000}
+{"o":22.8727518153,"h":22.9529660943,"l":22.817251163,"c":22.8537922812,"v":163309.1261548036,"t":1724925600}
+{"o":22.8537922812,"h":23.1228170115,"l":22.8472007492,"c":22.9301734372,"v":261520.7737256405,"t":1724929200}
+{"o":22.9301734372,"h":22.9967173153,"l":22.8591776878,"c":22.911785378,"v":248883.1128355162,"t":1724932800}
+{"o":22.911785378,"h":22.9567435224,"l":22.7862124424,"c":22.9105843247,"v":272092.760206398,"t":1724936400}
+{"o":22.9105843247,"h":22.9756147373,"l":22.7933185445,"c":22.8864800395,"v":328313.2665932123,"t":1724940000}
+{"o":22.8864800395,"h":23.2059794296,"l":22.8748790134,"c":23.0018496147,"v":367270.664500787,"t":1724943600}
+{"o":23.0018496147,"h":23.1199544612,"l":22.6343275886,"c":22.6993389442,"v":337258.0305645209,"t":1724947200}
+{"o":22.6993389442,"h":22.768709412,"l":22.6085593117,"c":22.7353713424,"v":283220.4648643147,"t":1724950800}
+{"o":22.7353713424,"h":22.7390940653,"l":21.9028102851,"c":21.9920705203,"v":617764.2574366567,"t":1724954400}
+{"o":21.9920705203,"h":22.2365988976,"l":21.6925539959,"c":22.084252057,"v":465108.4724845126,"t":1724958000}
+{"o":22.084252057,"h":22.2542848158,"l":21.9197983639,"c":22.0719847523,"v":276333.0195084587,"t":1724961600}
+{"o":22.0719847523,"h":22.0768860972,"l":21.9170535292,"c":21.9333402832,"v":268105.2642229809,"t":1724965200}
+{"o":21.9333402832,"h":22.0542263298,"l":21.7346204907,"c":22.0047138966,"v":280991.1905597745,"t":1724968800}
+{"o":22.0047138966,"h":22.0928636839,"l":21.9410572654,"c":22.0393124987,"v":193126.1043551592,"t":1724972400}
+{"o":22.0393124987,"h":22.2126725042,"l":21.9749129567,"c":22.1015518442,"v":222614.237112982,"t":1724976000}
+{"o":22.1015518442,"h":22.1561907842,"l":21.9509657701,"c":22.0256213142,"v":183617.2585420298,"t":1724979600}
+{"o":22.0256213142,"h":22.0656828872,"l":21.7914958853,"c":21.9124209157,"v":240869.7024170815,"t":1724983200}
+{"o":21.9124209157,"h":21.9172918297,"l":21.777458798,"c":21.8371639045,"v":198061.1974444937,"t":1724986800}
+{"o":21.8371639045,"h":22.0193084306,"l":21.8371639045,"c":21.9037045364,"v":191087.7533898417,"t":1724990400}
+{"o":21.9037045364,"h":21.9155675743,"l":21.5988383408,"c":21.730192559,"v":277367.9070622437,"t":1724994000}
+{"o":21.730192559,"h":21.9907212416,"l":21.6335581814,"c":21.9707055821,"v":200172.2310933843,"t":1724997600}
+{"o":21.9707055821,"h":22.0126772112,"l":21.8771910525,"c":21.8823465957,"v":160345.3551327318,"t":1725001200}
+{"o":21.8823465957,"h":22.0235131654,"l":21.8794329418,"c":21.956433563,"v":162279.8267425291,"t":1725004800}
+{"o":21.956433563,"h":22.0456681941,"l":21.9313948091,"c":22.0072100728,"v":170206.6993906202,"t":1725008400}
+{"o":22.0072100728,"h":22.0400870548,"l":21.9212675646,"c":21.9552368892,"v":148517.2774092304,"t":1725012000}
+{"o":21.9552368892,"h":21.9920712591,"l":21.7848011526,"c":21.8278959608,"v":172247.3014001337,"t":1725015600}
+{"o":21.8278959608,"h":22.1497644465,"l":21.8015414897,"c":22.0255021033,"v":356528.733346588,"t":1725019200}
+{"o":22.0255021033,"h":22.1299317436,"l":21.7247411058,"c":22.0080400134,"v":313352.1022233748,"t":1725022800}
+{"o":22.0080400134,"h":22.0980986173,"l":21.3483465703,"c":21.3714229247,"v":476421.5657161726,"t":1725026400}
+{"o":21.3714229247,"h":21.3875996682,"l":20.8080404717,"c":20.9764340263,"v":701521.9853823803,"t":1725030000}
+{"o":20.9764340263,"h":21.1738769022,"l":20.8005815659,"c":21.076062893,"v":506126.8996001479,"t":1725033600}
+{"o":21.076062893,"h":21.2304198631,"l":20.9811544456,"c":21.1664894383,"v":273680.7298396445,"t":1725037200}
+{"o":21.1664894383,"h":21.7078284578,"l":21.1508292634,"c":21.5725296953,"v":401422.1593776923,"t":1725040800}
+{"o":21.5725296953,"h":21.5725296953,"l":21.3299923928,"c":21.402617178,"v":288269.6811229417,"t":1725044400}
+{"o":21.402617178,"h":21.5016451487,"l":21.3503508347,"c":21.4694883681,"v":218564.2994790306,"t":1725048000}
+{"o":21.4694883681,"h":21.5688060498,"l":21.4341527649,"c":21.4798613073,"v":188955.3901568601,"t":1725051600}
+{"o":21.4798613073,"h":21.7197498314,"l":21.4714744542,"c":21.6689483238,"v":280877.989382532,"t":1725055200}
+{"o":21.6689483238,"h":21.8151653667,"l":21.6575291595,"c":21.7202476713,"v":223074.3877753684,"t":1725058800}
+{"o":21.7202476713,"h":21.9108967902,"l":21.7004252159,"c":21.7710774005,"v":204963.6777250324,"t":1725062400}
+{"o":21.7710774005,"h":21.8007520398,"l":21.7020377156,"c":21.7087004743,"v":158118.4667990891,"t":1725066000}
+{"o":21.7087004743,"h":21.7368401125,"l":21.6436605657,"c":21.7362486636,"v":165489.6698633517,"t":1725069600}
+{"o":21.7362486636,"h":21.8499615922,"l":21.7134989293,"c":21.7644848653,"v":129181.6749132634,"t":1725073200}
+{"o":21.7644848653,"h":21.8407921244,"l":21.752610225,"c":21.8248543139,"v":98951.3871288486,"t":1725076800}
+{"o":21.8248543139,"h":21.8248543139,"l":21.6649882354,"c":21.6731447555,"v":128294.9643528563,"t":1725080400}
+{"o":21.6731447555,"h":21.7761703345,"l":21.6264550311,"c":21.715052101,"v":109822.3134480957,"t":1725084000}
+{"o":21.715052101,"h":21.7481371212,"l":21.6283399215,"c":21.6643897208,"v":110189.0069922142,"t":1725087600}
+{"o":21.6643897208,"h":21.6990259148,"l":21.3960129983,"c":21.4021114758,"v":143315.1150179802,"t":1725091200}
+{"o":21.4021114758,"h":21.5264605774,"l":21.2899747344,"c":21.5024218584,"v":133699.0297880617,"t":1725094800}
+{"o":21.5024218584,"h":21.6431972413,"l":21.4817328717,"c":21.58493259,"v":121575.1286053257,"t":1725098400}
+{"o":21.58493259,"h":21.6227327453,"l":21.5311574667,"c":21.5666320508,"v":102286.8397274385,"t":1725102000}
+{"o":21.5666320508,"h":21.6102605977,"l":21.4980845214,"c":21.5489016532,"v":112389.29514771,"t":1725105600}
+{"o":21.5489016532,"h":21.5769307154,"l":21.3739626298,"c":21.3818500267,"v":194378.2341298984,"t":1725109200}
+{"o":21.3818500267,"h":21.4901976777,"l":21.3420479507,"c":21.4440834997,"v":148160.6944362982,"t":1725112800}
+{"o":21.4440834997,"h":21.5093885339,"l":21.3912873403,"c":21.4973635874,"v":124960.3525302911,"t":1725116400}
+{"o":21.4973635874,"h":21.5159586151,"l":21.352943877,"c":21.4233742488,"v":136173.1117842361,"t":1725120000}
+{"o":21.4233742488,"h":21.4567242091,"l":21.2380188445,"c":21.3652937997,"v":184324.8415233045,"t":1725123600}
+{"o":21.3652937997,"h":21.4888779408,"l":21.2974800717,"c":21.3142284884,"v":141310.7761448869,"t":1725127200}
+{"o":21.3142284884,"h":21.3288934866,"l":21.1860769011,"c":21.2416277869,"v":124947.3546962879,"t":1725130800}
+{"o":21.2416277869,"h":21.3390926344,"l":21.1677039026,"c":21.3065548382,"v":145544.7555329695,"t":1725134400}
+{"o":21.3065548382,"h":21.455710635,"l":21.2632010599,"c":21.39540269,"v":138845.0904385542,"t":1725138000}
+{"o":21.39540269,"h":21.4415072977,"l":21.3002989385,"c":21.3061409356,"v":114574.3335907166,"t":1725141600}
+{"o":21.3061409356,"h":21.3480534403,"l":21.2267885257,"c":21.3005916235,"v":102323.3010783323,"t":1725145200}
+{"o":21.3005916235,"h":21.3438432132,"l":21.2447548954,"c":21.3042335942,"v":136536.2534633812,"t":1725148800}
+{"o":21.3042335942,"h":21.3274340896,"l":20.9734040921,"c":21.0276309574,"v":219603.6189701036,"t":1725152400}
+{"o":21.0276309574,"h":21.0849055498,"l":20.9072562748,"c":21.0837716786,"v":246344.373999916,"t":1725156000}
+{"o":21.0837716786,"h":21.1606720699,"l":21.0418778268,"c":21.1050877749,"v":119618.3164628297,"t":1725159600}
+{"o":21.1050877749,"h":21.1050877749,"l":20.9859458241,"c":21.0462742382,"v":111361.2515855949,"t":1725163200}
+{"o":21.0462742382,"h":21.0746215974,"l":20.6247441451,"c":20.7055335491,"v":211295.6542968984,"t":1725166800}
+{"o":20.7055335491,"h":20.8996746175,"l":20.6940058271,"c":20.8827422824,"v":144869.0024147755,"t":1725170400}
+{"o":20.8827422824,"h":20.9325228809,"l":20.7856022523,"c":20.901987583,"v":168141.8501566252,"t":1725174000}
+{"o":20.901987583,"h":20.9070459069,"l":20.6440137915,"c":20.6742375271,"v":162912.309172562,"t":1725177600}
+{"o":20.6742375271,"h":20.8108090369,"l":20.6042346636,"c":20.6545390979,"v":193402.5858656077,"t":1725181200}
+{"o":20.6545390979,"h":20.6788791244,"l":20.4997569902,"c":20.5350307514,"v":182600.2974237347,"t":1725184800}
+{"o":20.5350307514,"h":20.770070646,"l":20.4915492176,"c":20.7572683107,"v":175363.4163016657,"t":1725188400}
+{"o":20.7572683107,"h":20.7968801136,"l":20.5999238548,"c":20.6250226304,"v":140097.812390915,"t":1725192000}
+{"o":20.6250226304,"h":20.7197978077,"l":20.3583671626,"c":20.7051840076,"v":218384.1903819178,"t":1725195600}
+{"o":20.7051840076,"h":20.8763067335,"l":20.4663019289,"c":20.7523556129,"v":391449.8589740403,"t":1725199200}
+{"o":20.7523556129,"h":21.2190272946,"l":20.7002786747,"c":21.1348346937,"v":373189.8066979314,"t":1725202800}
+{"o":21.1348346937,"h":21.2045846906,"l":20.8891751833,"c":20.9327260314,"v":233336.6076861095,"t":1725206400}
+{"o":20.9327260314,"h":21.0168327329,"l":20.7645233784,"c":20.8796757414,"v":204053.5981137351,"t":1725210000}
+{"o":20.8796757414,"h":21.2901090904,"l":20.8450745461,"c":21.2106342633,"v":288482.1693340751,"t":1725213600}
+{"o":21.2106342633,"h":21.3930389045,"l":21.1257491157,"c":21.2893904439,"v":263467.5323078248,"t":1725217200}
+{"o":21.2893904439,"h":21.4268776276,"l":21.1602027268,"c":21.2399762643,"v":356564.4816614072,"t":1725220800}
+{"o":21.2399762643,"h":21.2514172181,"l":20.9495207401,"c":21.0662068664,"v":186902.9904059448,"t":1725224400}
+{"o":21.0662068664,"h":21.0868883825,"l":20.143555111,"c":20.3237515967,"v":423193.3165275977,"t":1725228000}
+{"o":20.3237515967,"h":20.5400281479,"l":20.0619018918,"c":20.2265669905,"v":386787.0555146352,"t":1725231600}
+{"o":20.2265669905,"h":20.51750418,"l":20.1931838046,"c":20.4009910466,"v":284551.087086445,"t":1725235200}
+{"o":20.4009910466,"h":20.5356523554,"l":20.3257082756,"c":20.422247814,"v":229222.9095858834,"t":1725238800}
+{"o":20.422247814,"h":20.5682660546,"l":20.2201424221,"c":20.3502024434,"v":227467.4384804949,"t":1725242400}
+{"o":20.3502024434,"h":20.545586732,"l":20.3394134414,"c":20.4953806828,"v":221636.1129759276,"t":1725246000}
+{"o":20.4953806828,"h":20.5563441909,"l":20.0383893475,"c":20.074242522,"v":304002.550863226,"t":1725249600}
+{"o":20.074242522,"h":20.4582127091,"l":20.0650696094,"c":20.3245598087,"v":270891.4875732295,"t":1725253200}
+{"o":20.3245598087,"h":20.4205998196,"l":20.1975723976,"c":20.2727082314,"v":175303.8105685173,"t":1725256800}
+{"o":20.2727082314,"h":20.3655569613,"l":19.9693402196,"c":20.0912129025,"v":201888.140068463,"t":1725260400}
+{"o":20.0912129025,"h":20.5583637403,"l":20.0321993449,"c":20.4462093205,"v":303925.8544347477,"t":1725264000}
+{"o":20.4462093205,"h":20.7484214868,"l":20.30540162,"c":20.7280798611,"v":284082.3857654363,"t":1725267600}
+{"o":20.7280798611,"h":20.9231486223,"l":20.6645726756,"c":20.7794778383,"v":297929.3566224714,"t":1725271200}
+{"o":20.7794778383,"h":20.8812916718,"l":20.7016900305,"c":20.7432156052,"v":187722.9532773389,"t":1725274800}
+{"o":20.7432156052,"h":20.849512519,"l":20.672661115,"c":20.7627277479,"v":179143.2245114598,"t":1725278400}
+{"o":20.7627277479,"h":20.8474459676,"l":20.5762707538,"c":20.5867630219,"v":180743.7613174086,"t":1725282000}
+{"o":20.5867630219,"h":20.9803907779,"l":20.4675231238,"c":20.9155582054,"v":339335.4295929453,"t":1725285600}
+{"o":20.9155582054,"h":21.0013173905,"l":20.8321926144,"c":20.8631557744,"v":245910.2120606502,"t":1725289200}
+{"o":20.8631557744,"h":20.9983309083,"l":20.7340698461,"c":20.7640346872,"v":227228.7826338094,"t":1725292800}
+{"o":20.7640346872,"h":21.0368079474,"l":20.7640346872,"c":20.9842977491,"v":246984.099324296,"t":1725296400}
+{"o":20.9842977491,"h":21.0700734308,"l":20.8589305705,"c":20.9778928977,"v":202648.3480248898,"t":1725300000}
+{"o":20.9778928977,"h":21.0178833859,"l":20.905183049,"c":20.9386798877,"v":151526.5296159398,"t":1725303600}
+{"o":20.9386798877,"h":21.2459681021,"l":20.8976401617,"c":21.1955755471,"v":268512.4725618073,"t":1725307200}
+{"o":21.1955755471,"h":21.2640203543,"l":21.0684670215,"c":21.1209406226,"v":274015.5960285415,"t":1725310800}
+{"o":21.1209406226,"h":21.2383764621,"l":21.0901425477,"c":21.2210663695,"v":214448.120225904,"t":1725314400}
+{"o":21.2210663695,"h":21.3112161285,"l":21.1819134275,"c":21.2347389291,"v":175443.2451907448,"t":1725318000}
+{"o":21.2347389291,"h":21.28071014,"l":21.1197160646,"c":21.2576497927,"v":197847.2446550337,"t":1725321600}
+{"o":21.2576497927,"h":21.3296503723,"l":21.1709391807,"c":21.3220598505,"v":212257.4622405466,"t":1725325200}
+{"o":21.3220598505,"h":21.6287031174,"l":21.3054227398,"c":21.3724359562,"v":349831.8499130214,"t":1725328800}
+{"o":21.3724359562,"h":21.4421811917,"l":21.3093417651,"c":21.332508837,"v":225387.1912836342,"t":1725332400}
+{"o":21.332508837,"h":21.3911950268,"l":21.1764767515,"c":21.2431465788,"v":292033.5288525484,"t":1725336000}
+{"o":21.2431465788,"h":21.3263547624,"l":21.1696373962,"c":21.2516807633,"v":183440.486629285,"t":1725339600}
+{"o":21.2516807633,"h":21.252913495,"l":21.021202295,"c":21.0393193192,"v":194109.9707138769,"t":1725343200}
+{"o":21.0393193192,"h":21.2220124964,"l":21.0393193192,"c":21.1836028848,"v":154301.4333664629,"t":1725346800}
+{"o":21.1836028848,"h":21.1915600259,"l":20.9008696159,"c":20.9697706185,"v":238681.3589739147,"t":1725350400}
+{"o":20.9697706185,"h":21.0960750108,"l":20.9617294531,"c":21.0235590227,"v":180313.8220939339,"t":1725354000}
+{"o":21.0235590227,"h":21.1553431048,"l":20.9960703611,"c":21.0754820465,"v":161660.9301910314,"t":1725357600}
+{"o":21.0754820465,"h":21.1724532088,"l":21.0407097841,"c":21.1444317598,"v":164365.4058934411,"t":1725361200}
+{"o":21.1444317598,"h":21.3322715902,"l":21.1352000114,"c":21.1624243354,"v":228175.1270744653,"t":1725364800}
+{"o":21.1624243354,"h":21.2108512274,"l":20.6496129096,"c":20.7089195152,"v":396734.5531670057,"t":1725368400}
+{"o":20.7089195152,"h":20.7089195152,"l":20.4714131972,"c":20.503435021,"v":387104.314523902,"t":1725372000}
+{"o":20.503435021,"h":20.5807950868,"l":20.2726552487,"c":20.4157651691,"v":340067.6032614152,"t":1725375600}
+{"o":20.4157651691,"h":20.5504897656,"l":20.3463913419,"c":20.4528814895,"v":272713.688047125,"t":1725379200}
+{"o":20.4528814895,"h":20.6831478254,"l":20.4374356344,"c":20.4779341758,"v":294176.0765472366,"t":1725382800}
+{"o":20.4779341758,"h":20.6517757911,"l":20.4201236144,"c":20.6131092938,"v":264999.8493369815,"t":1725386400}
+{"o":20.6131092938,"h":20.8070141438,"l":20.5796597327,"c":20.6041730029,"v":296569.3231865728,"t":1725390000}
+{"o":20.6041730029,"h":20.7053425242,"l":20.4718658333,"c":20.5479149721,"v":224466.2674593254,"t":1725393600}
+{"o":20.5479149721,"h":20.5663144677,"l":20.3506781531,"c":20.4799639592,"v":235676.2067839607,"t":1725397200}
+{"o":20.4799639592,"h":20.5167520713,"l":20.3641037616,"c":20.3798337078,"v":150230.8842043442,"t":1725400800}
+{"o":20.3798337078,"h":20.3920729885,"l":20.0080907684,"c":20.0792834744,"v":289048.6112963302,"t":1725404400}
+{"o":20.0792834744,"h":20.2790565035,"l":19.5261799293,"c":19.9282907259,"v":331939.2670049237,"t":1725408000}
+{"o":19.9282907259,"h":20.0781724819,"l":19.2897849382,"c":19.9670065347,"v":772107.1621778494,"t":1725411600}
+{"o":19.9670065347,"h":20.0793095432,"l":19.864657426,"c":20.0106124207,"v":236512.5783862387,"t":1725415200}
+{"o":20.0106124207,"h":20.1435197065,"l":19.9967695541,"c":20.0960073521,"v":176256.3300342019,"t":1725418800}
+{"o":20.0960073521,"h":20.1367430851,"l":19.9724443955,"c":20.1175421494,"v":160992.2527250842,"t":1725422400}
+{"o":20.1175421494,"h":20.1175421494,"l":19.9193362263,"c":19.9539287512,"v":178047.695886945,"t":1725426000}
+{"o":19.9539287512,"h":20.2792631966,"l":19.9539287512,"c":20.1719292681,"v":248020.6951957129,"t":1725429600}
+{"o":20.1719292681,"h":20.6767013455,"l":20.1641741955,"c":20.4996918954,"v":427378.527594533,"t":1725433200}
+{"o":20.4996918954,"h":20.5700638691,"l":20.4190970898,"c":20.4476442598,"v":205524.8535832846,"t":1725436800}
+{"o":20.4476442598,"h":20.5715341427,"l":20.3876268477,"c":20.3889270247,"v":178461.3411984285,"t":1725440400}
+{"o":20.3889270247,"h":20.434703456,"l":20.2141494614,"c":20.227703417,"v":224800.697525446,"t":1725444000}
+{"o":20.227703417,"h":20.3518856762,"l":20.1618125714,"c":20.222814014,"v":185568.9569270866,"t":1725447600}
+{"o":20.222814014,"h":20.3902742558,"l":20.1349238625,"c":20.2454858568,"v":261469.6485630382,"t":1725451200}
+{"o":20.2454858568,"h":20.3734920557,"l":20.1286556732,"c":20.3488415435,"v":333901.7262350292,"t":1725454800}
+{"o":20.3488415435,"h":21.0352119792,"l":20.2428063971,"c":20.9126488222,"v":591857.2369418791,"t":1725458400}
+{"o":20.9126488222,"h":21.1216981261,"l":20.7392528303,"c":21.0597846677,"v":528838.1024013595,"t":1725462000}
+{"o":21.0597846677,"h":21.2481210341,"l":20.8830427938,"c":21.0764089021,"v":433040.4567183018,"t":1725465600}
+{"o":21.0764089021,"h":21.1139080712,"l":20.8686255959,"c":20.8711106296,"v":291244.1438508104,"t":1725469200}
+{"o":20.8711106296,"h":21.0159801059,"l":20.8694943005,"c":20.9366624188,"v":248200.5149054419,"t":1725472800}
+{"o":20.9366624188,"h":21.0679703568,"l":20.8862131241,"c":20.9700732603,"v":209815.6753764614,"t":1725476400}
+{"o":20.9700732603,"h":21.1081822691,"l":20.9118069781,"c":21.0719595299,"v":209812.9874320368,"t":1725480000}
+{"o":21.0719595299,"h":21.1626210985,"l":21.0253558585,"c":21.1297219899,"v":166555.3466406138,"t":1725483600}
+{"o":21.1297219899,"h":21.1951388505,"l":21.0045536174,"c":21.1027680438,"v":195530.3144261564,"t":1725487200}
+{"o":21.1027680438,"h":21.1463611437,"l":20.9703523409,"c":21.021125241,"v":169335.3006663184,"t":1725490800}
+{"o":21.021125241,"h":21.1495647525,"l":20.915961068,"c":20.9165262174,"v":185678.3488652094,"t":1725494400}
+{"o":20.9165262174,"h":21.1324931466,"l":20.9165262174,"c":21.0626024675,"v":184929.0377182137,"t":1725498000}
+{"o":21.0626024675,"h":21.1118313319,"l":20.9285531442,"c":20.9448831022,"v":232161.1214004747,"t":1725501600}
+{"o":20.9448831022,"h":20.9448831022,"l":20.6617498531,"c":20.711898254,"v":276267.5257244815,"t":1725505200}
+{"o":20.711898254,"h":21.1284725814,"l":20.6667509141,"c":21.0062078122,"v":216115.6374068271,"t":1725508800}
+{"o":21.0062078122,"h":21.0292009617,"l":20.805044407,"c":20.8302480789,"v":207456.4415068786,"t":1725512400}
+{"o":20.8302480789,"h":20.8733096368,"l":20.591165578,"c":20.7832227484,"v":219559.7726306375,"t":1725516000}
+{"o":20.7832227484,"h":20.9847474419,"l":20.7691112753,"c":20.9461744656,"v":177757.6969019745,"t":1725519600}
+{"o":20.9461744656,"h":21.0595193705,"l":20.827851149,"c":20.8923412502,"v":184674.1601660954,"t":1725523200}
+{"o":20.8923412502,"h":20.9085123597,"l":20.7272419391,"c":20.8145604093,"v":175875.4565782938,"t":1725526800}
+{"o":20.8145604093,"h":20.8961668542,"l":20.7393044562,"c":20.8590212502,"v":193566.1377675202,"t":1725530400}
+{"o":20.8590212502,"h":20.9580667419,"l":20.783790119,"c":20.9058645972,"v":161342.6396812512,"t":1725534000}
+{"o":20.9058645972,"h":21.1069083459,"l":20.7559974509,"c":20.9901039279,"v":335252.2805689762,"t":1725537600}
+{"o":20.9901039279,"h":21.233229606,"l":20.9554989216,"c":21.1722217019,"v":418906.2230959071,"t":1725541200}
+{"o":21.1722217019,"h":21.3057943637,"l":20.7571501269,"c":20.7580368446,"v":500040.5888490643,"t":1725544800}
+{"o":20.7580368446,"h":20.8281712323,"l":20.4324378822,"c":20.554823326,"v":495525.273237341,"t":1725548400}
+{"o":20.554823326,"h":20.6363909399,"l":20.3727280595,"c":20.4682330465,"v":328091.7668309982,"t":1725552000}
+{"o":20.4682330465,"h":20.590982112,"l":20.4005411152,"c":20.5758539526,"v":294149.2542245902,"t":1725555600}
+{"o":20.5758539526,"h":20.6327977311,"l":20.466207777,"c":20.5464132715,"v":258925.4594668331,"t":1725559200}
+{"o":20.5464132715,"h":20.5579687731,"l":20.0648464338,"c":20.2092049087,"v":458774.6534261316,"t":1725562800}
+{"o":20.2092049087,"h":20.3020620709,"l":20.1458629598,"c":20.1930357729,"v":211445.6724180126,"t":1725566400}
+{"o":20.1930357729,"h":20.4067509787,"l":20.1875279177,"c":20.3721424878,"v":224888.5414649491,"t":1725570000}
+{"o":20.3721424878,"h":20.4362651145,"l":20.205345841,"c":20.3875354527,"v":170633.6190557472,"t":1725573600}
+{"o":20.3875354527,"h":20.4143467436,"l":20.3094099342,"c":20.3616559075,"v":157147.0939653934,"t":1725577200}
+{"o":20.3616559075,"h":20.4362784733,"l":20.2409126724,"c":20.3711982857,"v":201391.6076417428,"t":1725580800}
+{"o":20.3711982857,"h":20.5570096418,"l":20.2632043646,"c":20.4996340185,"v":198824.0212513252,"t":1725584400}
+{"o":20.4996340185,"h":20.6929798996,"l":20.4500672264,"c":20.6525996743,"v":208626.9282157581,"t":1725588000}
+{"o":20.6525996743,"h":20.7035444452,"l":20.5660796675,"c":20.5660796675,"v":196644.2428858639,"t":1725591600}
+{"o":20.5660796675,"h":20.6446171744,"l":20.5167065196,"c":20.5256790989,"v":176144.466089377,"t":1725595200}
+{"o":20.5256790989,"h":20.5676546401,"l":20.3847705041,"c":20.4936830227,"v":177146.6021030113,"t":1725598800}
+{"o":20.4936830227,"h":20.5256228488,"l":20.4124140021,"c":20.4962008792,"v":146594.700971903,"t":1725602400}
+{"o":20.4962008792,"h":20.50367438,"l":19.8716245495,"c":20.1628828899,"v":320684.6908232508,"t":1725606000}
+{"o":20.1628828899,"h":20.3229439366,"l":20.1421697948,"c":20.2195538797,"v":195281.9136681981,"t":1725609600}
+{"o":20.2195538797,"h":20.389368713,"l":20.1907680781,"c":20.3630733581,"v":165099.2195181219,"t":1725613200}
+{"o":20.3630733581,"h":20.6248352804,"l":20.3566116385,"c":20.5318599508,"v":241406.3265738796,"t":1725616800}
+{"o":20.5318599508,"h":20.5635415696,"l":20.4270105424,"c":20.5031270337,"v":224644.6975370821,"t":1725620400}
+{"o":20.5031270337,"h":21.1078671477,"l":20.4145570814,"c":21.0201299401,"v":689284.7793380698,"t":1725624000}
+{"o":21.0201299401,"h":21.1329945178,"l":20.4923870315,"c":20.6019681043,"v":607588.5099886861,"t":1725627600}
+{"o":20.6019681043,"h":20.6019681043,"l":20.1457365514,"c":20.3100691035,"v":761289.2009798093,"t":1725631200}
+{"o":20.3100691035,"h":20.4537597267,"l":19.9304280516,"c":20.1484705044,"v":647030.122692398,"t":1725634800}
+{"o":20.1484705044,"h":20.1837044729,"l":19.702527387,"c":19.8894595966,"v":743754.5135983892,"t":1725638400}
+{"o":19.8894595966,"h":20.122204499,"l":19.7384087666,"c":19.9392724181,"v":456469.5035278464,"t":1725642000}
+{"o":19.9392724181,"h":19.9640696457,"l":19.6205658044,"c":19.6415476476,"v":420597.5819353157,"t":1725645600}
+{"o":19.6415476476,"h":19.8347185634,"l":19.4603061722,"c":19.6770668627,"v":513617.0573390015,"t":1725649200}
+{"o":19.6770668627,"h":19.8177201436,"l":19.0184969478,"c":19.0760307997,"v":597033.3878421669,"t":1725652800}
+{"o":19.0760307997,"h":19.6258639405,"l":18.9774044924,"c":19.6258639405,"v":491558.4582058577,"t":1725656400}
+{"o":19.6258639405,"h":19.7316145766,"l":19.5071498259,"c":19.623052875,"v":223533.7796830661,"t":1725660000}
+{"o":19.623052875,"h":19.7116437188,"l":19.600706342,"c":19.679592521,"v":177450.0308287159,"t":1725663600}
+{"o":19.679592521,"h":19.7860101232,"l":19.6432811615,"c":19.6632992185,"v":242338.312011453,"t":1725667200}
+{"o":19.6632992185,"h":19.704211628,"l":19.5369784179,"c":19.5993625006,"v":173551.0454841083,"t":1725670800}
+{"o":19.5993625006,"h":19.7351275887,"l":19.5711983124,"c":19.6902026644,"v":149807.1690845586,"t":1725674400}
+{"o":19.6902026644,"h":19.7451762714,"l":19.6745427657,"c":19.6977669579,"v":132926.5739169037,"t":1725678000}
+{"o":19.6977669579,"h":19.8627303971,"l":19.6865357525,"c":19.8552019539,"v":174806.8652781088,"t":1725681600}
+{"o":19.8552019539,"h":20.028325958,"l":19.8376653835,"c":19.9735902226,"v":208462.4717136263,"t":1725685200}
+{"o":19.9735902226,"h":20.0612240689,"l":19.9536530356,"c":20.0483348319,"v":170702.9589239878,"t":1725688800}
+{"o":20.0483348319,"h":20.2224955629,"l":20.0033066922,"c":20.0866649446,"v":188628.1544298278,"t":1725692400}
+{"o":20.0866649446,"h":20.1115512178,"l":19.9651849882,"c":20.0581424296,"v":155234.7185874184,"t":1725696000}
+{"o":20.0581424296,"h":20.0928299383,"l":19.9558826228,"c":20.0071972981,"v":131144.8527102761,"t":1725699600}
+{"o":20.0071972981,"h":20.0740892393,"l":19.9716919875,"c":19.9716919875,"v":138952.3283851795,"t":1725703200}
+{"o":19.9716919875,"h":20.0596755014,"l":19.9452505578,"c":19.9873663847,"v":131756.5514621427,"t":1725706800}
+{"o":19.9873663847,"h":20.1119787234,"l":19.9873663847,"c":20.0504411246,"v":137788.8125269149,"t":1725710400}
+{"o":20.0504411246,"h":20.1120493878,"l":19.8814379552,"c":20.0051206891,"v":197630.7420090898,"t":1725714000}
+{"o":20.0051206891,"h":20.136206763,"l":19.9857429995,"c":20.1272897901,"v":189365.4355058092,"t":1725717600}
+{"o":20.1272897901,"h":20.3784367034,"l":20.1272897901,"c":20.2799437644,"v":303554.6714394465,"t":1725721200}
+{"o":20.2799437644,"h":20.3336210909,"l":20.0601148095,"c":20.0717623352,"v":235712.4921376554,"t":1725724800}
+{"o":20.0717623352,"h":20.1403797225,"l":19.9176976744,"c":19.9612430284,"v":251874.2328000955,"t":1725728400}
+{"o":19.9612430284,"h":20.135687624,"l":19.8721566215,"c":20.0792804893,"v":239443.1946342151,"t":1725732000}
+{"o":20.0792804893,"h":20.2819830562,"l":20.0658781935,"c":20.1984539155,"v":179235.1429747448,"t":1725735600}
+{"o":20.1984539155,"h":20.2174210458,"l":20.0363885624,"c":20.0363885624,"v":148698.2624546303,"t":1725739200}
+{"o":20.0363885624,"h":20.1261434392,"l":19.9424247369,"c":19.9726515722,"v":157688.4233727512,"t":1725742800}
+{"o":19.9726515722,"h":20.0349615514,"l":19.8161234942,"c":19.9540127606,"v":140188.3531458019,"t":1725746400}
+{"o":19.9540127606,"h":20.1223227087,"l":19.8986137657,"c":20.1023579865,"v":120628.9644955001,"t":1725750000}
+{"o":20.1023579865,"h":20.1384505188,"l":19.9725313138,"c":20.0743551342,"v":145089.4138526942,"t":1725753600}
+{"o":20.0743551342,"h":20.1911726611,"l":20.0664025777,"c":20.1345261502,"v":135864.6104294959,"t":1725757200}
+{"o":20.1345261502,"h":20.2132887034,"l":20.1278400838,"c":20.1773786139,"v":140906.4931004322,"t":1725760800}
+{"o":20.1773786139,"h":20.2270333345,"l":20.1182877857,"c":20.1883629023,"v":114435.3167427023,"t":1725764400}
+{"o":20.1883629023,"h":20.2617289873,"l":20.1554058464,"c":20.2202382634,"v":122300.4297936408,"t":1725768000}
+{"o":20.2202382634,"h":20.2221125637,"l":20.1240669933,"c":20.1240669933,"v":151932.864270508,"t":1725771600}
+{"o":20.1240669933,"h":20.2296121841,"l":20.1234624623,"c":20.2055797836,"v":97262.8923331086,"t":1725775200}
+{"o":20.2055797836,"h":20.4756523333,"l":20.1963931935,"c":20.3967268262,"v":185635.1839738369,"t":1725778800}
+{"o":20.3967268262,"h":20.4415391766,"l":20.3316457594,"c":20.429227317,"v":205235.9073819515,"t":1725782400}
+{"o":20.429227317,"h":20.6144139244,"l":20.4072801377,"c":20.4153991961,"v":229940.4431226352,"t":1725786000}
+{"o":20.4153991961,"h":20.5784235166,"l":20.4059292528,"c":20.5633599462,"v":152555.0913289481,"t":1725789600}
+{"o":20.5633599462,"h":20.6088781371,"l":20.4634381943,"c":20.4764376124,"v":145156.6104756593,"t":1725793200}
+{"o":20.4764376124,"h":20.5037248494,"l":20.2472822274,"c":20.2659923352,"v":186226.9689496969,"t":1725796800}
+{"o":20.2659923352,"h":20.3163831327,"l":20.1971523255,"c":20.3022454615,"v":174214.9205708065,"t":1725800400}
+{"o":20.3022454615,"h":20.3270604617,"l":20.0854084705,"c":20.0854084705,"v":267760.5385935783,"t":1725804000}
+{"o":20.0854084705,"h":20.1437859522,"l":19.9307494345,"c":19.9506146917,"v":413552.1178711893,"t":1725807600}
+{"o":19.9506146917,"h":20.202308612,"l":19.9326869993,"c":20.1071737002,"v":194214.1433530295,"t":1725811200}
+{"o":20.1071737002,"h":20.3530545554,"l":20.1029596487,"c":20.3437787548,"v":177821.7498382688,"t":1725814800}
+{"o":20.3437787548,"h":20.3588473382,"l":20.2406352552,"c":20.2716550908,"v":159974.8077660222,"t":1725818400}
+{"o":20.2716550908,"h":20.3190581978,"l":20.2111220316,"c":20.2561234943,"v":125750.155758226,"t":1725822000}
+{"o":20.2561234943,"h":20.2946207867,"l":20.2014843004,"c":20.2721095231,"v":113718.6362915734,"t":1725825600}
+{"o":20.2721095231,"h":20.4445272899,"l":20.2698617561,"c":20.332622599,"v":224806.9103791144,"t":1725829200}
+{"o":20.332622599,"h":20.7260729246,"l":20.2657559974,"c":20.3581285809,"v":458074.4364602726,"t":1725832800}
+{"o":20.3581285809,"h":20.5145425789,"l":20.3357285915,"c":20.4849478448,"v":186827.9901580557,"t":1725836400}
+{"o":20.4849478448,"h":20.6266756394,"l":20.333566297,"c":20.4837507396,"v":237711.8027229914,"t":1725840000}
+{"o":20.4837507396,"h":20.5963586574,"l":20.3432893826,"c":20.434804417,"v":240884.363894411,"t":1725843600}
+{"o":20.434804417,"h":20.4549619299,"l":20.2065992339,"c":20.3586544152,"v":207363.4054712994,"t":1725847200}
+{"o":20.3586544152,"h":20.3625038098,"l":20.1386542401,"c":20.2452850329,"v":186432.2339621086,"t":1725850800}
+{"o":20.2452850329,"h":20.2770058467,"l":20.1337565229,"c":20.191930455,"v":144779.4335337697,"t":1725854400}
+{"o":20.191930455,"h":20.2293858128,"l":20.0725456347,"c":20.1181362495,"v":147492.2165703296,"t":1725858000}
+{"o":20.1181362495,"h":20.2659670951,"l":20.0973772226,"c":20.248296782,"v":192948.7364379416,"t":1725861600}
+{"o":20.248296782,"h":20.365469762,"l":20.179865448,"c":20.3575439626,"v":155304.469691406,"t":1725865200}
+{"o":20.3575439626,"h":20.497710909,"l":20.3372960885,"c":20.4510655506,"v":220094.9876828039,"t":1725868800}
+{"o":20.4510655506,"h":20.618588975,"l":20.3563852981,"c":20.3834195429,"v":217559.3321110111,"t":1725872400}
+{"o":20.3834195429,"h":20.5233008099,"l":20.3392969784,"c":20.4407793723,"v":160050.6662580176,"t":1725876000}
+{"o":20.4407793723,"h":20.4594018835,"l":20.336191953,"c":20.3718957388,"v":141374.1276354945,"t":1725879600}
+{"o":20.3718957388,"h":20.3852144544,"l":20.2308156981,"c":20.3520101682,"v":218634.2252763072,"t":1725883200}
+{"o":20.3520101682,"h":20.4978410726,"l":20.256985892,"c":20.4243062009,"v":305371.1500797975,"t":1725886800}
+{"o":20.4243062009,"h":20.4841390676,"l":19.9901618232,"c":20.0231016464,"v":393420.4133109785,"t":1725890400}
+{"o":20.0231016464,"h":20.2511580327,"l":19.9897027656,"c":20.2101361297,"v":302793.2921680178,"t":1725894000}
+{"o":20.2101361297,"h":21.0610262877,"l":20.189572287,"c":20.8842475505,"v":597800.1766407893,"t":1725897600}
+{"o":20.8842475505,"h":21.0734275075,"l":20.8540345213,"c":20.9167252339,"v":418424.8881588798,"t":1725901200}
+{"o":20.9167252339,"h":21.011475284,"l":20.8199323119,"c":20.9708894791,"v":325733.2226680632,"t":1725904800}
+{"o":20.9708894791,"h":21.2805424501,"l":20.9437398668,"c":21.2521620506,"v":302585.4968113154,"t":1725908400}
+{"o":21.2521620506,"h":21.2988333014,"l":21.0537392006,"c":21.2048169668,"v":238238.8899630564,"t":1725912000}
+{"o":21.2048169668,"h":21.5751933307,"l":21.1694761976,"c":21.272512219,"v":450851.0750149552,"t":1725915600}
+{"o":21.272512219,"h":21.3591873151,"l":21.0873009304,"c":21.1617931153,"v":264428.5748337018,"t":1725919200}
+{"o":21.1617931153,"h":21.2903139375,"l":21.0903390615,"c":21.2610649757,"v":203292.7272472529,"t":1725922800}
+{"o":21.2610649757,"h":21.2857474101,"l":21.0076520766,"c":21.0978269067,"v":228050.8271902757,"t":1725926400}
+{"o":21.0978269067,"h":21.1236525483,"l":20.9291568063,"c":20.9855461204,"v":170648.3816425484,"t":1725930000}
+{"o":20.9855461204,"h":21.0276042893,"l":20.9062872081,"c":21.0015319848,"v":142503.3633821438,"t":1725933600}
+{"o":21.0015319848,"h":21.0170239401,"l":20.9027194497,"c":20.9221271792,"v":164505.4714066435,"t":1725937200}
+{"o":20.9221271792,"h":21.0161228345,"l":20.8620204303,"c":20.9268821853,"v":139165.1587189773,"t":1725940800}
+{"o":20.9268821853,"h":21.1851857191,"l":20.9141935722,"c":21.1851857191,"v":137031.1351079172,"t":1725944400}
+{"o":21.1851857191,"h":21.1851857191,"l":21.053418875,"c":21.0798146686,"v":130590.4792469997,"t":1725948000}
+{"o":21.0798146686,"h":21.2947514036,"l":21.0474879838,"c":21.2490024896,"v":211931.4582776662,"t":1725951600}
+{"o":21.2490024896,"h":21.328955423,"l":21.1573020764,"c":21.1962517127,"v":188871.3057701277,"t":1725955200}
+{"o":21.1962517127,"h":21.2519604123,"l":21.1295187892,"c":21.1753888025,"v":140905.4297334446,"t":1725958800}
+{"o":21.1753888025,"h":21.2750424413,"l":21.1007290748,"c":21.2389576091,"v":158212.887044141,"t":1725962400}
+{"o":21.2389576091,"h":21.3101120988,"l":21.1863039336,"c":21.2859388768,"v":143989.5409905726,"t":1725966000}
+{"o":21.2859388768,"h":21.3405881811,"l":21.1427152868,"c":21.1570930968,"v":161867.2566240852,"t":1725969600}
+{"o":21.1570930968,"h":21.1739090113,"l":20.9915491552,"c":21.1004038204,"v":262307.9623229972,"t":1725973200}
+{"o":21.1004038204,"h":21.4089107703,"l":21.0477614914,"c":21.2711758183,"v":416014.9123261567,"t":1725976800}
+{"o":21.2711758183,"h":21.4622573635,"l":21.1193243347,"c":21.1214733099,"v":335025.6301627868,"t":1725980400}
+{"o":21.1214733099,"h":21.2327297737,"l":21.0565877065,"c":21.1650972549,"v":272478.8081728939,"t":1725984000}
+{"o":21.1650972549,"h":21.5509202337,"l":21.1499664197,"c":21.3736420394,"v":290920.1887632928,"t":1725987600}
+{"o":21.3736420394,"h":21.7183975987,"l":21.3736420394,"c":21.5358731322,"v":452325.159942274,"t":1725991200}
+{"o":21.5358731322,"h":21.5662758252,"l":21.3793442601,"c":21.5122229998,"v":300495.3610257755,"t":1725994800}
+{"o":21.5122229998,"h":21.6620863492,"l":21.3625795197,"c":21.3625795197,"v":226899.0797622633,"t":1725998400}
+{"o":21.3625795197,"h":21.421730907,"l":21.279612021,"c":21.3135907671,"v":212761.2550429197,"t":1726002000}
+{"o":21.3135907671,"h":21.4258802589,"l":21.2750128366,"c":21.4058390001,"v":183203.9706351627,"t":1726005600}
+{"o":21.4058390001,"h":21.4255769251,"l":21.3111683488,"c":21.3490738526,"v":127371.6546466446,"t":1726009200}
+{"o":21.3490738526,"h":21.3931609788,"l":21.2722184341,"c":21.338293952,"v":168429.4148273269,"t":1726012800}
+{"o":21.338293952,"h":21.3480677094,"l":20.9839058714,"c":21.0036678321,"v":350636.9981925945,"t":1726016400}
+{"o":21.0036678321,"h":21.1626260476,"l":20.9928607705,"c":21.0912710511,"v":230395.3373639913,"t":1726020000}
+{"o":21.0912710511,"h":21.1080929005,"l":20.9871076612,"c":21.0301193387,"v":183862.0234499697,"t":1726023600}
+{"o":21.0301193387,"h":21.0301193387,"l":20.711057775,"c":20.8180929843,"v":253433.7510678228,"t":1726027200}
+{"o":20.8180929843,"h":20.8249457943,"l":20.6407127253,"c":20.6756133313,"v":198616.730863292,"t":1726030800}
+{"o":20.6756133313,"h":20.8184638165,"l":20.6340383903,"c":20.7219260717,"v":200653.4967744415,"t":1726034400}
+{"o":20.7219260717,"h":20.8642048092,"l":20.7063421983,"c":20.8448409499,"v":222606.6338980932,"t":1726038000}
+{"o":20.8448409499,"h":20.8464810606,"l":20.6087639352,"c":20.6695486003,"v":232699.851057678,"t":1726041600}
+{"o":20.6695486003,"h":20.7408677739,"l":20.6424712645,"c":20.7014803044,"v":176371.2395895969,"t":1726045200}
+{"o":20.7014803044,"h":20.7019450368,"l":20.3418304696,"c":20.6148781323,"v":212215.8923052072,"t":1726048800}
+{"o":20.6148781323,"h":20.8099132857,"l":20.6148781323,"c":20.760751659,"v":198168.1580729503,"t":1726052400}
+{"o":20.760751659,"h":20.8821526646,"l":20.577818773,"c":20.7783672815,"v":437343.3913382379,"t":1726056000}
+{"o":20.7783672815,"h":20.9877098026,"l":20.3480911263,"c":20.4036023577,"v":469500.683231767,"t":1726059600}
+{"o":20.4036023577,"h":20.4756643197,"l":20.1798501268,"c":20.4075706254,"v":418482.1629191647,"t":1726063200}
+{"o":20.4075706254,"h":20.833990712,"l":20.319999465,"c":20.6448205056,"v":420611.3106857092,"t":1726066800}
+{"o":20.6448205056,"h":20.8519769069,"l":20.6319314162,"c":20.7790142479,"v":369151.894232168,"t":1726070400}
+{"o":20.7790142479,"h":21.0097142259,"l":20.7663932588,"c":20.9478117219,"v":370802.8983885383,"t":1726074000}
+{"o":20.9478117219,"h":21.0260371534,"l":20.6940951613,"c":20.8213095009,"v":348959.0978488189,"t":1726077600}
+{"o":20.8213095009,"h":20.9266712571,"l":20.7267487589,"c":20.8938419954,"v":259495.1670045564,"t":1726081200}
+{"o":20.8938419954,"h":20.9560046089,"l":20.8335781314,"c":20.8747729255,"v":178478.2374739196,"t":1726084800}
+{"o":20.8747729255,"h":20.9239555145,"l":20.7807492399,"c":20.8377607065,"v":195155.8767896203,"t":1726088400}
+{"o":20.8377607065,"h":20.8742299409,"l":20.8024918075,"c":20.8635041024,"v":142207.5669397383,"t":1726092000}
+{"o":20.8635041024,"h":20.9134336353,"l":20.817118476,"c":20.8488968629,"v":136235.57556541,"t":1726095600}
+{"o":20.8488968629,"h":21.1362947138,"l":20.8386521995,"c":21.0330133491,"v":279132.8217027213,"t":1726099200}
+{"o":21.0330133491,"h":21.2325141323,"l":21.0330133491,"c":21.2191312384,"v":199534.191630509,"t":1726102800}
+{"o":21.2191312384,"h":21.4151350696,"l":21.2031609919,"c":21.3198531626,"v":290602.9410845812,"t":1726106400}
+{"o":21.3198531626,"h":21.4120845469,"l":21.2644715002,"c":21.3557217482,"v":218257.6450491501,"t":1726110000}
+{"o":21.3557217482,"h":21.4500931643,"l":21.2643747039,"c":21.2913174632,"v":172942.0614684772,"t":1726113600}
+{"o":21.2913174632,"h":21.3334167582,"l":21.1727550632,"c":21.2421068548,"v":188145.7738826401,"t":1726117200}
+{"o":21.2421068548,"h":21.4746155261,"l":21.1451258286,"c":21.1875770906,"v":140877.2275762291,"t":1726120800}
+{"o":21.1875770906,"h":21.2891029642,"l":21.1641556974,"c":21.2426917435,"v":190729.8539249298,"t":1726124400}
+{"o":21.2426917435,"h":21.3152888857,"l":21.2144494134,"c":21.242074056,"v":199870.5235510459,"t":1726128000}
+{"o":21.242074056,"h":21.261109582,"l":21.1545079239,"c":21.1615578044,"v":149555.9811559028,"t":1726131600}
+{"o":21.1615578044,"h":21.2240835057,"l":21.1284969619,"c":21.1452770837,"v":155475.9989465339,"t":1726135200}
+{"o":21.1452770837,"h":21.2594905335,"l":21.130464059,"c":21.2150454791,"v":183626.5663226683,"t":1726138800}
+{"o":21.2150454791,"h":21.283132231,"l":21.1024316127,"c":21.1162909971,"v":217428.3968575495,"t":1726142400}
+{"o":21.1162909971,"h":21.2643441558,"l":21.0816360292,"c":21.1695583501,"v":244075.9338869908,"t":1726146000}
+{"o":21.1695583501,"h":21.5366688625,"l":21.1373341101,"c":21.1457218648,"v":332624.2322912511,"t":1726149600}
+{"o":21.1457218648,"h":21.330306834,"l":20.9995246323,"c":21.0169666399,"v":334927.3191461908,"t":1726153200}
+{"o":21.0169666399,"h":21.2248354741,"l":21.0095210725,"c":21.2069481603,"v":263569.7573722643,"t":1726156800}
+{"o":21.2069481603,"h":21.3267815921,"l":21.162925048,"c":21.3033663409,"v":263495.039782047,"t":1726160400}
+{"o":21.3033663409,"h":21.363752463,"l":21.1958869877,"c":21.273684309,"v":231969.3794504216,"t":1726164000}
+{"o":21.273684309,"h":21.3707973026,"l":21.2525213776,"c":21.3580030248,"v":215255.3059054115,"t":1726167600}
+{"o":21.3580030248,"h":21.4434050684,"l":21.26237672,"c":21.379746352,"v":341141.1693413353,"t":1726171200}
+{"o":21.379746352,"h":21.4733960947,"l":21.286351205,"c":21.3322971415,"v":233512.8173453693,"t":1726174800}
+{"o":21.3322971415,"h":21.5664340731,"l":21.3253397357,"c":21.4672296473,"v":181752.5441599523,"t":1726178400}
+{"o":21.4672296473,"h":21.4805794019,"l":21.3914641802,"c":21.4121269023,"v":271277.4963686602,"t":1726182000}
+{"o":21.4121269023,"h":21.4410001885,"l":21.3150131435,"c":21.3342283183,"v":205942.5265550921,"t":1726185600}
+{"o":21.3342283183,"h":21.3487479741,"l":21.1494082422,"c":21.2251713613,"v":172261.0238767859,"t":1726189200}
+{"o":21.2251713613,"h":21.2521855276,"l":21.1505569306,"c":21.2044456985,"v":305031.6070637134,"t":1726192800}
+{"o":21.2044456985,"h":21.2441703293,"l":21.1489961016,"c":21.1574838368,"v":216988.1385362249,"t":1726196400}
+{"o":21.1574838368,"h":21.2173648791,"l":21.1136338662,"c":21.1397532812,"v":135614.1314733503,"t":1726200000}
+{"o":21.1397532812,"h":21.2266538107,"l":21.1352222153,"c":21.2093363383,"v":121364.8982238639,"t":1726203600}
+{"o":21.2093363383,"h":21.2098970266,"l":21.0580042569,"c":21.0580042569,"v":108662.4907696084,"t":1726207200}
+{"o":21.0580042569,"h":21.1911992662,"l":21.0519653486,"c":21.1801499793,"v":166688.6325360663,"t":1726210800}
+{"o":21.1801499793,"h":21.1988956348,"l":21.0632683028,"c":21.0730886088,"v":134731.6784194162,"t":1726214400}
+{"o":21.0730886088,"h":21.1557213704,"l":21.0317211811,"c":21.0358166058,"v":117495.2072185087,"t":1726218000}
+{"o":21.0358166058,"h":21.147533471,"l":20.9629353557,"c":21.1135173711,"v":186158.8024173953,"t":1726221600}
+{"o":21.1135173711,"h":21.1163130259,"l":20.8592137257,"c":20.8681102695,"v":238407.4290762743,"t":1726225200}
+{"o":20.8681102695,"h":20.9106719909,"l":20.7246033895,"c":20.8516705585,"v":306002.3815916363,"t":1726228800}
+{"o":20.8516705585,"h":20.9079118047,"l":20.7526823796,"c":20.8825345159,"v":253606.9941584246,"t":1726232400}
+{"o":20.8825345159,"h":21.0741945984,"l":20.7832945689,"c":21.070944219,"v":317845.0742200256,"t":1726236000}
+{"o":21.070944219,"h":21.6174984102,"l":21.0523396449,"c":21.5065214581,"v":497271.2868932154,"t":1726239600}
+{"o":21.5065214581,"h":21.7064340571,"l":21.4047055814,"c":21.48227741,"v":412954.3567465808,"t":1726243200}
+{"o":21.48227741,"h":21.6816275257,"l":21.4757952296,"c":21.5971335268,"v":431680.7859865758,"t":1726246800}
+{"o":21.5971335268,"h":21.760405935,"l":21.5324178838,"c":21.6865966437,"v":363961.6510879403,"t":1726250400}
+{"o":21.6865966437,"h":21.7713525714,"l":21.6560500537,"c":21.7376758335,"v":249605.4223254656,"t":1726254000}
+{"o":21.7376758335,"h":21.8660060849,"l":21.7202846909,"c":21.7641151081,"v":238742.1986372287,"t":1726257600}
+{"o":21.7641151081,"h":21.9919267933,"l":21.6575276309,"c":21.868350023,"v":289445.4708698008,"t":1726261200}
+{"o":21.868350023,"h":22.0243983855,"l":21.868350023,"c":21.9490388507,"v":219574.6004400766,"t":1726264800}
+{"o":21.9490388507,"h":21.9639905719,"l":21.7912025821,"c":21.8939511671,"v":159863.1418179718,"t":1726268400}
+{"o":21.8939511671,"h":21.9508854765,"l":21.8110942116,"c":21.8228856549,"v":167058.9142810543,"t":1726272000}
+{"o":21.8228856549,"h":21.98430206,"l":21.8169695275,"c":21.9230819369,"v":167756.0247486947,"t":1726275600}
+{"o":21.9230819369,"h":21.9898450882,"l":21.8718146393,"c":21.8771829609,"v":153504.2777177598,"t":1726279200}
+{"o":21.8771829609,"h":22.1449801436,"l":21.8743571123,"c":21.9600559879,"v":258734.6243218334,"t":1726282800}
+{"o":21.9600559879,"h":21.978433734,"l":21.8953710037,"c":21.8969513959,"v":198826.8153864821,"t":1726286400}
+{"o":21.8969513959,"h":21.9377093089,"l":21.7240613879,"c":21.735256298,"v":126791.1123483359,"t":1726290000}
+{"o":21.735256298,"h":21.777263658,"l":21.6471237531,"c":21.7183975246,"v":210204.687566551,"t":1726293600}
+{"o":21.7183975246,"h":21.7298471176,"l":21.6373012845,"c":21.6491171827,"v":156725.4208668536,"t":1726297200}
+{"o":21.6491171827,"h":21.667240299,"l":21.5172646475,"c":21.5735534476,"v":157860.105580588,"t":1726300800}
+{"o":21.5735534476,"h":21.6522956786,"l":21.5516771609,"c":21.6521265945,"v":193650.3655466883,"t":1726304400}
+{"o":21.6521265945,"h":21.6521265945,"l":21.5450778307,"c":21.5909363527,"v":126873.159541982,"t":1726308000}
+{"o":21.5909363527,"h":21.5920547734,"l":21.4874899143,"c":21.5470214761,"v":154917.2888450786,"t":1726311600}
+{"o":21.5470214761,"h":21.6263749397,"l":21.5040675517,"c":21.5829860642,"v":156860.8645062686,"t":1726315200}
+{"o":21.5829860642,"h":21.6118148721,"l":21.5143277535,"c":21.5999830403,"v":133745.8841003228,"t":1726318800}
+{"o":21.5999830403,"h":21.7514363104,"l":21.5515153209,"c":21.7097050741,"v":205354.3332920098,"t":1726322400}
+{"o":21.7097050741,"h":21.7179974095,"l":21.5826948394,"c":21.6293924022,"v":138816.3714849187,"t":1726326000}
+{"o":21.6293924022,"h":21.7111666977,"l":21.6030207486,"c":21.6362655284,"v":158433.7502446096,"t":1726329600}
+{"o":21.6362655284,"h":21.6362655284,"l":21.5488424215,"c":21.562173704,"v":135780.8304739521,"t":1726333200}
+{"o":21.562173704,"h":21.5846180215,"l":21.3602237746,"c":21.5602885199,"v":281069.8845752418,"t":1726336800}
+{"o":21.5602885199,"h":21.5627243795,"l":21.487921973,"c":21.50021356,"v":157849.9677602375,"t":1726340400}
+{"o":21.50021356,"h":21.6137301615,"l":21.499886011,"c":21.5688348265,"v":140244.2159986218,"t":1726344000}
+{"o":21.5688348265,"h":21.6160597864,"l":21.5471725967,"c":21.5679754422,"v":123887.6939127582,"t":1726347600}
+{"o":21.5679754422,"h":21.6234001502,"l":21.5335105574,"c":21.593771,"v":118570.4267101809,"t":1726351200}
+{"o":21.593771,"h":21.6246231714,"l":21.5633093716,"c":21.5967708536,"v":91117.0877350486,"t":1726354800}
+{"o":21.5967708536,"h":21.6895886189,"l":21.5745585431,"c":21.6471699605,"v":120429.7383535318,"t":1726358400}
+{"o":21.6471699605,"h":21.7100339347,"l":21.6059957656,"c":21.7005884658,"v":114895.25992305,"t":1726362000}
+{"o":21.7005884658,"h":21.717421215,"l":21.6294582435,"c":21.6843612699,"v":106082.2899555712,"t":1726365600}
+{"o":21.6843612699,"h":21.7016920788,"l":21.6340668375,"c":21.636303298,"v":179818.6978585089,"t":1726369200}
+{"o":21.636303298,"h":21.6613707295,"l":21.5559662363,"c":21.5690714777,"v":177886.8360099096,"t":1726372800}
+{"o":21.5690714777,"h":21.6217897507,"l":21.5368834559,"c":21.5843962721,"v":119520.3512123508,"t":1726376400}
+{"o":21.5843962721,"h":21.6420273298,"l":21.5834893307,"c":21.6376738746,"v":115085.7144038277,"t":1726380000}
+{"o":21.6376738746,"h":21.6381898291,"l":21.5553895798,"c":21.5917994745,"v":129028.8347209313,"t":1726383600}
+{"o":21.5917994745,"h":21.5961482262,"l":21.5047275719,"c":21.530039538,"v":120380.1654577664,"t":1726387200}
+{"o":21.530039538,"h":21.5451774025,"l":21.4647724402,"c":21.4826399916,"v":107395.5927527637,"t":1726390800}
+{"o":21.4826399916,"h":21.497827926,"l":21.3920721902,"c":21.4079148909,"v":127552.0661264978,"t":1726394400}
+{"o":21.4079148909,"h":21.4079148909,"l":21.284102962,"c":21.3519106619,"v":129296.5078984824,"t":1726398000}
+{"o":21.3519106619,"h":21.4008372546,"l":21.2683125882,"c":21.3998038032,"v":139812.4945283573,"t":1726401600}
+{"o":21.3998038032,"h":21.4757065919,"l":21.3359870645,"c":21.3741087902,"v":185078.7544837756,"t":1726405200}
+{"o":21.3741087902,"h":21.4092195084,"l":21.1969330767,"c":21.3747374618,"v":201543.9039750882,"t":1726408800}
+{"o":21.3747374618,"h":21.4074160473,"l":21.3038102991,"c":21.367425113,"v":181680.0890867099,"t":1726412400}
+{"o":21.367425113,"h":21.3844784331,"l":21.0563939784,"c":21.0733813541,"v":194749.6460990772,"t":1726416000}
+{"o":21.0733813541,"h":21.1227598287,"l":20.9276390546,"c":21.0041217946,"v":245861.3701418894,"t":1726419600}
+{"o":21.0041217946,"h":21.1597891691,"l":20.9786681536,"c":21.0470157449,"v":238923.0353319829,"t":1726423200}
+{"o":21.0470157449,"h":21.1263060602,"l":21.0040222388,"c":21.0083770743,"v":159267.2445005095,"t":1726426800}
+{"o":21.0083770743,"h":21.0199260519,"l":20.9069777238,"c":20.9614408172,"v":173305.9597272024,"t":1726430400}
+{"o":20.9614408172,"h":20.9627390781,"l":20.5599440697,"c":20.7961355029,"v":235851.7220119238,"t":1726434000}
+{"o":20.7961355029,"h":20.8015620557,"l":20.6530437921,"c":20.7610916855,"v":263279.4607485381,"t":1726437600}
+{"o":20.7610916855,"h":20.8314431129,"l":20.530206381,"c":20.682213842,"v":358380.4886476855,"t":1726441200}
+{"o":20.682213842,"h":20.7497053062,"l":20.6024175446,"c":20.6385844474,"v":250328.2300135151,"t":1726444800}
+{"o":20.6385844474,"h":20.6385844474,"l":20.4275373846,"c":20.4911564876,"v":263242.5573614484,"t":1726448400}
+{"o":20.4911564876,"h":20.541515661,"l":20.3457812971,"c":20.4077170999,"v":246638.9255781804,"t":1726452000}
+{"o":20.4077170999,"h":20.5741970305,"l":20.3943731267,"c":20.5653420574,"v":173870.374296064,"t":1726455600}
+{"o":20.5653420574,"h":20.6229999032,"l":20.5478513987,"c":20.5646690509,"v":167028.2434551456,"t":1726459200}
+{"o":20.5646690509,"h":20.6766735862,"l":20.5554576949,"c":20.6660037574,"v":120692.9498848935,"t":1726462800}
+{"o":20.6660037574,"h":20.7032726868,"l":20.5261970741,"c":20.5572938916,"v":164128.1711495065,"t":1726466400}
+{"o":20.5572938916,"h":20.6804351845,"l":20.5392708242,"c":20.6564972681,"v":160828.2365007734,"t":1726470000}
+{"o":20.6564972681,"h":20.8377046286,"l":20.6333015828,"c":20.735057164,"v":210503.340531968,"t":1726473600}
+{"o":20.735057164,"h":20.8244595058,"l":20.5946748279,"c":20.5960791293,"v":193292.6003813595,"t":1726477200}
+{"o":20.5960791293,"h":20.8217045958,"l":20.5658554517,"c":20.7764362567,"v":206455.1446307283,"t":1726480800}
+{"o":20.7764362567,"h":20.8112754923,"l":20.7305208904,"c":20.7569019924,"v":153202.5868734833,"t":1726484400}
+{"o":20.7569019924,"h":20.825683445,"l":20.6936964324,"c":20.7242309362,"v":199565.8349054621,"t":1726488000}
+{"o":20.7242309362,"h":20.8123260239,"l":20.6396238526,"c":20.7982178922,"v":261177.7853359559,"t":1726491600}
+{"o":20.7982178922,"h":20.8311856973,"l":20.4561968565,"c":20.5243492476,"v":342762.04087725,"t":1726495200}
+{"o":20.5243492476,"h":20.7688721468,"l":20.4698388473,"c":20.6890498245,"v":272257.7096796842,"t":1726498800}
+{"o":20.6890498245,"h":20.7292100354,"l":20.5311137394,"c":20.5322603665,"v":226695.5116590723,"t":1726502400}
+{"o":20.5322603665,"h":20.7398545192,"l":20.2925395826,"c":20.6926823235,"v":398777.359540655,"t":1726506000}
+{"o":20.6926823235,"h":20.7071165815,"l":20.4581502563,"c":20.5434578318,"v":213642.3776397597,"t":1726509600}
+{"o":20.5434578318,"h":20.6685027556,"l":20.4942385177,"c":20.6355015276,"v":197558.0281360758,"t":1726513200}
+{"o":20.6355015276,"h":20.7094143219,"l":20.475275571,"c":20.475275571,"v":189648.1790076921,"t":1726516800}
+{"o":20.475275571,"h":20.6927012189,"l":20.4534231795,"c":20.6927012189,"v":181240.0605444126,"t":1726520400}
+{"o":20.6927012189,"h":20.696760574,"l":20.5298087056,"c":20.562249595,"v":130640.0107419986,"t":1726524000}
+{"o":20.562249595,"h":20.7718175686,"l":20.562249595,"c":20.6985515934,"v":143205.1496871476,"t":1726527600}
+{"o":20.6985515934,"h":20.7708021513,"l":20.5718094497,"c":20.578972028,"v":171874.2407408855,"t":1726531200}
+{"o":20.578972028,"h":20.6509138422,"l":20.5141067833,"c":20.5451928489,"v":176024.2505118261,"t":1726534800}
+{"o":20.5451928489,"h":20.6978996931,"l":20.4928951288,"c":20.5886982436,"v":211914.508280452,"t":1726538400}
+{"o":20.5886982436,"h":20.6899369631,"l":20.5740872665,"c":20.6406089665,"v":136529.0188325139,"t":1726542000}
+{"o":20.6406089665,"h":20.6976574246,"l":20.5767923279,"c":20.667949278,"v":117626.9156377493,"t":1726545600}
+{"o":20.667949278,"h":20.9108356877,"l":20.6650654367,"c":20.8670770025,"v":168165.3408579489,"t":1726549200}
+{"o":20.8670770025,"h":20.8851591141,"l":20.7704937171,"c":20.7774885956,"v":170387.1225181049,"t":1726552800}
+{"o":20.7774885956,"h":20.8446911966,"l":20.7575977818,"c":20.8162803276,"v":178300.1584873454,"t":1726556400}
+{"o":20.8162803276,"h":20.9054735305,"l":20.8162803276,"c":20.8491505975,"v":148708.7373733557,"t":1726560000}
+{"o":20.8491505975,"h":20.9034873307,"l":20.7362685329,"c":20.8584605907,"v":172136.5607817299,"t":1726563600}
+{"o":20.8584605907,"h":20.9888083481,"l":20.8193209853,"c":20.8944373466,"v":194385.8190794266,"t":1726567200}
+{"o":20.8944373466,"h":20.9526869694,"l":20.7494002581,"c":20.7598725482,"v":182562.1202249324,"t":1726570800}
+{"o":20.7598725482,"h":20.8554336185,"l":20.6945569984,"c":20.8360232912,"v":200104.7534031752,"t":1726574400}
+{"o":20.8360232912,"h":20.8851137172,"l":20.6128200219,"c":20.6497052285,"v":259591.0241771087,"t":1726578000}
+{"o":20.6497052285,"h":21.2318922056,"l":20.6204029476,"c":21.0165359359,"v":533496.8475926628,"t":1726581600}
+{"o":21.0165359359,"h":21.4440622014,"l":21.0085960502,"c":21.1954141904,"v":403459.2337985967,"t":1726585200}
+{"o":21.1954141904,"h":21.241462898,"l":20.7907779932,"c":20.8418777011,"v":396492.5567521174,"t":1726588800}
+{"o":20.8418777011,"h":21.0445034733,"l":20.8073483081,"c":20.9615769303,"v":274097.504193137,"t":1726592400}
+{"o":20.9615769303,"h":21.0106893785,"l":20.7806867961,"c":20.856930457,"v":220867.0654095718,"t":1726596000}
+{"o":20.856930457,"h":20.9073619594,"l":20.6330929874,"c":20.8097515707,"v":262626.5499834783,"t":1726599600}
+{"o":20.8097515707,"h":20.8822569978,"l":20.743981668,"c":20.7736756387,"v":235274.754596961,"t":1726603200}
+{"o":20.7736756387,"h":20.8943305143,"l":20.7718190839,"c":20.8610968814,"v":176031.7632991266,"t":1726606800}
+{"o":20.8610968814,"h":20.8610968814,"l":20.728923164,"c":20.7347443543,"v":172363.1512523709,"t":1726610400}
+{"o":20.7347443543,"h":20.7347443543,"l":20.6502884378,"c":20.7086090474,"v":153981.0640129454,"t":1726614000}
+{"o":20.7086090474,"h":20.7211043912,"l":20.5018198823,"c":20.6696284825,"v":199114.3924569913,"t":1726617600}
+{"o":20.6696284825,"h":20.7186858912,"l":20.5714837053,"c":20.6096746432,"v":182273.8558090432,"t":1726621200}
+{"o":20.6096746432,"h":20.7317544146,"l":20.5869143675,"c":20.7317544146,"v":156953.7797863383,"t":1726624800}
+{"o":20.7317544146,"h":20.8043368209,"l":20.7214142358,"c":20.7278979133,"v":198515.4870375804,"t":1726628400}
+{"o":20.7278979133,"h":20.753653407,"l":20.5600817365,"c":20.6381046466,"v":188683.45898218,"t":1726632000}
+{"o":20.6381046466,"h":20.6492013433,"l":20.5615391963,"c":20.6219381255,"v":132508.1143815232,"t":1726635600}
+{"o":20.6219381255,"h":20.6810717818,"l":20.4630525813,"c":20.6630843562,"v":432249.5560864453,"t":1726639200}
+{"o":20.6630843562,"h":20.7056300533,"l":20.6435541678,"c":20.6736655592,"v":219916.6379055518,"t":1726642800}
+{"o":20.6736655592,"h":20.674243868,"l":20.5585181646,"c":20.5803624421,"v":162009.8183089346,"t":1726646400}
+{"o":20.5803624421,"h":20.5928935387,"l":20.3385020713,"c":20.3390012674,"v":215417.1549786046,"t":1726650000}
+{"o":20.3390012674,"h":20.3970212356,"l":20.1603123126,"c":20.3716237979,"v":245898.0244750025,"t":1726653600}
+{"o":20.3716237979,"h":20.4451876837,"l":20.3232422172,"c":20.3711962917,"v":156527.1711323459,"t":1726657200}
+{"o":20.3711962917,"h":20.4714949005,"l":20.2715204809,"c":20.4536412375,"v":169218.1328662102,"t":1726660800}
+{"o":20.4536412375,"h":20.5160050406,"l":20.1826539469,"c":20.2557180121,"v":232157.5485407336,"t":1726664400}
+{"o":20.2557180121,"h":20.2934093284,"l":20.1142205495,"c":20.1443046445,"v":256174.856608539,"t":1726668000}
+{"o":20.1443046445,"h":20.2264201092,"l":20.0059469151,"c":20.0981858936,"v":295017.3605263049,"t":1726671600}
+{"o":20.0981858936,"h":20.30870153,"l":20.0285858788,"c":20.2799569808,"v":251788.6877377928,"t":1726675200}
+{"o":20.2799569808,"h":20.4242649406,"l":20.1256270054,"c":20.3418207853,"v":247171.4682963306,"t":1726678800}
+{"o":20.3418207853,"h":20.9453705446,"l":20.3006389817,"c":20.6809649234,"v":993510.9764993534,"t":1726682400}
+{"o":20.6809649234,"h":20.6809649234,"l":20.3037840146,"c":20.3732235109,"v":535892.0569924222,"t":1726686000}
+{"o":20.3732235109,"h":20.6060537526,"l":20.2262740022,"c":20.5893850447,"v":256481.159444409,"t":1726689600}
+{"o":20.5893850447,"h":20.7292593431,"l":20.5363366602,"c":20.6521970025,"v":232783.7605334833,"t":1726693200}
+{"o":20.6521970025,"h":20.7320700721,"l":20.5835983207,"c":20.6870385098,"v":201442.2670821541,"t":1726696800}
+{"o":20.6870385098,"h":21.1624018197,"l":20.6870385098,"c":21.1408862837,"v":345527.1565681928,"t":1726700400}
+{"o":21.1408862837,"h":21.4825602216,"l":21.1363546134,"c":21.3662308562,"v":548462.5987034597,"t":1726704000}
+{"o":21.3662308562,"h":21.4210773591,"l":21.2116131373,"c":21.3288739763,"v":323216.0302961641,"t":1726707600}
+{"o":21.3288739763,"h":21.6180228046,"l":21.2567157384,"c":21.5930389067,"v":278775.09025552,"t":1726711200}
+{"o":21.5930389067,"h":21.8281248656,"l":21.5927943614,"c":21.7310122342,"v":311620.2038055358,"t":1726714800}
+{"o":21.7310122342,"h":21.9020165677,"l":21.6865820499,"c":21.8678641085,"v":239445.4341559461,"t":1726718400}
+{"o":21.8678641085,"h":21.9244438191,"l":21.7592280757,"c":21.783745345,"v":232125.0225249619,"t":1726722000}
+{"o":21.783745345,"h":21.9795351407,"l":21.6616336322,"c":21.8008940327,"v":310408.8262425197,"t":1726725600}
+{"o":21.8008940327,"h":21.8765733754,"l":21.7482364567,"c":21.8104051173,"v":275019.5575998524,"t":1726729200}
+{"o":21.8104051173,"h":21.8918642481,"l":21.7848517353,"c":21.7896190587,"v":254643.6004329732,"t":1726732800}
+{"o":21.7896190587,"h":21.9111123868,"l":21.7635390802,"c":21.8285344201,"v":259666.2577653449,"t":1726736400}
+{"o":21.8285344201,"h":21.9552458726,"l":21.7969915758,"c":21.8174002515,"v":283366.4305906915,"t":1726740000}
+{"o":21.8174002515,"h":21.985128092,"l":21.8079687203,"c":21.9593432884,"v":296504.5081963822,"t":1726743600}
+{"o":21.9593432884,"h":22.1806298851,"l":21.9035049038,"c":22.1318944674,"v":496591.2926453676,"t":1726747200}
+{"o":22.1318944674,"h":22.3144331549,"l":22.0542603841,"c":22.1165912737,"v":384029.2703477412,"t":1726750800}
+{"o":22.1165912737,"h":22.3468447152,"l":22.1123248565,"c":22.1868370615,"v":388409.0319423664,"t":1726754400}
+{"o":22.1868370615,"h":22.518805311,"l":22.1532738897,"c":22.5105913889,"v":334530.0560778732,"t":1726758000}
+{"o":22.5105913889,"h":22.7329053934,"l":22.4327748246,"c":22.5593650121,"v":400744.8295770093,"t":1726761600}
+{"o":22.5593650121,"h":22.6403957251,"l":22.4458678742,"c":22.536769192,"v":290006.9059075207,"t":1726765200}
+{"o":22.536769192,"h":22.6961321546,"l":22.5282252491,"c":22.6207965345,"v":287715.716358386,"t":1726768800}
+{"o":22.6207965345,"h":22.6744128063,"l":22.5082504027,"c":22.517393581,"v":247078.6545042784,"t":1726772400}
+{"o":22.517393581,"h":22.6417036381,"l":22.4973503745,"c":22.6172270814,"v":218542.6962845103,"t":1726776000}
+{"o":22.6172270814,"h":22.6281250969,"l":22.3017124401,"c":22.3140675133,"v":218973.8373564253,"t":1726779600}
+{"o":22.3140675133,"h":22.4830858442,"l":22.2138949279,"c":22.4212562629,"v":256071.7755424831,"t":1726783200}
+{"o":22.4212562629,"h":22.508670155,"l":22.3760285015,"c":22.4862715622,"v":236375.5192392594,"t":1726786800}
+{"o":22.4862715622,"h":22.586324826,"l":22.3088474575,"c":22.3217233824,"v":267174.7953040479,"t":1726790400}
+{"o":22.3217233824,"h":22.4375006856,"l":22.2226264537,"c":22.3744692789,"v":225974.2590435936,"t":1726794000}
+{"o":22.3744692789,"h":22.434178439,"l":22.2251645553,"c":22.4242177848,"v":197149.8609919136,"t":1726797600}
+{"o":22.4242177848,"h":22.76710177,"l":22.4041439645,"c":22.76710177,"v":255247.502098117,"t":1726801200}
+{"o":22.76710177,"h":23.4199160708,"l":22.7367471055,"c":23.3191789921,"v":534472.2159187,"t":1726804800}
+{"o":23.3191789921,"h":23.6126427558,"l":23.1835307035,"c":23.3523215894,"v":359048.1288982479,"t":1726808400}
+{"o":23.3523215894,"h":23.9854760641,"l":23.2548806485,"c":23.8399447642,"v":408759.0274285384,"t":1726812000}
+{"o":23.8399447642,"h":23.8521386826,"l":23.540876005,"c":23.7737501873,"v":366784.6640161547,"t":1726815600}
+{"o":23.7737501873,"h":23.9851791194,"l":23.6011412747,"c":23.7382546619,"v":579761.0398800228,"t":1726819200}
+{"o":23.7382546619,"h":23.8955961299,"l":23.6940718809,"c":23.76966897,"v":238573.141606812,"t":1726822800}
+{"o":23.76966897,"h":23.8978394653,"l":23.6459267558,"c":23.861903881,"v":248161.074281353,"t":1726826400}
+{"o":23.861903881,"h":23.8738761007,"l":23.6225621182,"c":23.7001605812,"v":278571.1957013346,"t":1726830000}
+{"o":23.7001605812,"h":23.7946658086,"l":23.5652872874,"c":23.6793299653,"v":256980.4353673847,"t":1726833600}
+{"o":23.6793299653,"h":23.7091651119,"l":23.0827263601,"c":23.177558246,"v":425973.1703595301,"t":1726837200}
+{"o":23.177558246,"h":23.4962692048,"l":22.9605934068,"c":23.2661163689,"v":418557.722809366,"t":1726840800}
+{"o":23.2661163689,"h":23.4130593093,"l":23.0983655919,"c":23.2738779135,"v":302645.5952811617,"t":1726844400}
+{"o":23.2738779135,"h":23.3778171865,"l":23.1419493548,"c":23.243327329,"v":263385.5062028056,"t":1726848000}
+{"o":23.243327329,"h":23.2934544022,"l":22.9368258508,"c":22.9582897398,"v":313608.6139185239,"t":1726851600}
+{"o":22.9582897398,"h":23.0424731965,"l":22.7901827841,"c":23.0152331405,"v":280603.1646580089,"t":1726855200}
+{"o":23.0152331405,"h":23.1930603605,"l":22.9708062679,"c":23.0836453347,"v":216469.533558083,"t":1726858800}
+{"o":23.0836453347,"h":23.1833949086,"l":23.0373420586,"c":23.0814221121,"v":176212.9270634223,"t":1726862400}
+{"o":23.0814221121,"h":23.3637230943,"l":23.0748444304,"c":23.1779240635,"v":232677.7401503889,"t":1726866000}
+{"o":23.1779240635,"h":23.2603551315,"l":23.1148217881,"c":23.1650899873,"v":159089.4673334328,"t":1726869600}
+{"o":23.1650899873,"h":23.1666778816,"l":23.0243691365,"c":23.0788652187,"v":180767.9549046926,"t":1726873200}
+{"o":23.0788652187,"h":23.2963973993,"l":22.9108958842,"c":23.1588675168,"v":286994.9944794967,"t":1726876800}
+{"o":23.1588675168,"h":23.200302489,"l":22.8701343186,"c":22.8871659545,"v":228545.2161299629,"t":1726880400}
+{"o":22.8871659545,"h":22.9654397344,"l":22.8187168448,"c":22.9144340753,"v":204232.3213535952,"t":1726884000}
+{"o":22.9144340753,"h":23.0775590911,"l":22.8831002266,"c":22.9890816122,"v":187484.9573814929,"t":1726887600}
+{"o":22.9890816122,"h":23.0139960033,"l":22.7664402192,"c":22.8766711407,"v":208809.7696662037,"t":1726891200}
+{"o":22.8766711407,"h":22.9917874736,"l":22.847714873,"c":22.9775517058,"v":213292.5454453903,"t":1726894800}
+{"o":22.9775517058,"h":23.1713243515,"l":22.9381769737,"c":23.120424429,"v":162883.6874240669,"t":1726898400}
+{"o":23.120424429,"h":23.2598518276,"l":23.0917083841,"c":23.2057744936,"v":156672.1965623419,"t":1726902000}
+{"o":23.2057744936,"h":23.2923241776,"l":23.1311562686,"c":23.1569032433,"v":141522.2828707052,"t":1726905600}
+{"o":23.1569032433,"h":23.254996791,"l":23.1408652225,"c":23.2144706923,"v":151862.3619085297,"t":1726909200}
+{"o":23.2144706923,"h":23.2249419546,"l":23.05270686,"c":23.1176349361,"v":140531.9146534171,"t":1726912800}
+{"o":23.1176349361,"h":23.1932372506,"l":23.0984980127,"c":23.1711560056,"v":147581.129496637,"t":1726916400}
+{"o":23.1711560056,"h":23.2174117386,"l":23.098017128,"c":23.214169207,"v":124117.1880499788,"t":1726920000}
+{"o":23.214169207,"h":23.3981114626,"l":23.1412943244,"c":23.3786158662,"v":168734.6176184473,"t":1726923600}
+{"o":23.3786158662,"h":23.5235578561,"l":23.3394259821,"c":23.4628723827,"v":222932.3178818364,"t":1726927200}
+{"o":23.4628723827,"h":23.4731767974,"l":23.2137296153,"c":23.2472889933,"v":213691.679556611,"t":1726930800}
+{"o":23.2472889933,"h":23.3272699188,"l":23.1781593707,"c":23.2794100677,"v":303460.7054913969,"t":1726934400}
+{"o":23.2794100677,"h":23.3811606725,"l":23.2292578255,"c":23.3216667847,"v":204255.1743302244,"t":1726938000}
+{"o":23.3216667847,"h":23.425698542,"l":23.2623033894,"c":23.2648063638,"v":182793.0825534731,"t":1726941600}
+{"o":23.2648063638,"h":23.3264113965,"l":23.1855033613,"c":23.2001031476,"v":267970.8137848764,"t":1726945200}
+{"o":23.2001031476,"h":23.277427835,"l":23.1822923713,"c":23.2374083613,"v":159827.3886706595,"t":1726948800}
+{"o":23.2374083613,"h":23.3280589822,"l":23.2049105461,"c":23.2743952702,"v":151622.3506345803,"t":1726952400}
+{"o":23.2743952702,"h":23.3908125999,"l":23.2695846199,"c":23.3908125999,"v":129999.6276699187,"t":1726956000}
+{"o":23.3908125999,"h":23.5898069042,"l":23.3425688291,"c":23.5199687429,"v":170434.7524506552,"t":1726959600}
+{"o":23.5199687429,"h":23.6039641091,"l":23.3261075144,"c":23.4464981771,"v":196936.7710134303,"t":1726963200}
+{"o":23.4464981771,"h":23.4506575658,"l":23.2533433884,"c":23.2807496307,"v":149641.6209865331,"t":1726966800}
+{"o":23.2807496307,"h":23.3130190856,"l":23.1590150105,"c":23.2451022416,"v":226767.0222896033,"t":1726970400}
+{"o":23.2451022416,"h":23.3440114939,"l":23.2155792203,"c":23.3193537477,"v":149503.7688198484,"t":1726974000}
+{"o":23.3193537477,"h":23.4580743372,"l":23.3033307089,"c":23.3754677396,"v":154513.5870767329,"t":1726977600}
+{"o":23.3754677396,"h":23.3843990426,"l":23.1660909329,"c":23.175618191,"v":157522.3047636373,"t":1726981200}
+{"o":23.175618191,"h":23.2353640074,"l":23.0452348119,"c":23.0694048006,"v":138076.9036440523,"t":1726984800}
+{"o":23.0694048006,"h":23.1714070321,"l":23.0507624624,"c":23.1714070321,"v":117024.1598243802,"t":1726988400}
+{"o":23.1714070321,"h":23.2356035627,"l":23.1254493142,"c":23.1864750803,"v":145264.5691577633,"t":1726992000}
+{"o":23.1864750803,"h":23.1965957385,"l":22.8238448091,"c":22.8269725137,"v":219188.5499591023,"t":1726995600}
+{"o":22.8269725137,"h":22.9146447561,"l":22.7339518133,"c":22.8365394857,"v":162343.667043581,"t":1726999200}
+{"o":22.8365394857,"h":22.8532453366,"l":22.6904632523,"c":22.8055300565,"v":167396.3010342932,"t":1727002800}
+{"o":22.8055300565,"h":22.8564738866,"l":22.739365917,"c":22.7967355543,"v":148256.9976332527,"t":1727006400}
+{"o":22.7967355543,"h":22.8251512541,"l":22.5631325675,"c":22.6203221512,"v":180627.1869954279,"t":1727010000}
+{"o":22.6203221512,"h":22.6895910798,"l":22.4550075723,"c":22.5662596949,"v":216768.4120656363,"t":1727013600}
+{"o":22.5662596949,"h":22.6464751179,"l":22.5218293987,"c":22.5347921961,"v":189659.4523588106,"t":1727017200}
+{"o":22.5347921961,"h":22.6477338145,"l":22.4196205831,"c":22.6009287125,"v":188028.8172013552,"t":1727020800}
+{"o":22.6009287125,"h":22.894922887,"l":22.5966889303,"c":22.8347747946,"v":217258.0713883371,"t":1727024400}
+{"o":22.8347747946,"h":22.8387789995,"l":22.6327639897,"c":22.693966156,"v":170469.5590933667,"t":1727028000}
+{"o":22.693966156,"h":22.8090359521,"l":22.558992737,"c":22.7728435036,"v":173099.7438767911,"t":1727031600}
+{"o":22.7728435036,"h":22.8619246985,"l":22.7109204773,"c":22.7331703923,"v":203193.3004005073,"t":1727035200}
+{"o":22.7331703923,"h":22.8250017293,"l":22.3185463472,"c":22.3401501048,"v":227774.7137578554,"t":1727038800}
+{"o":22.3401501048,"h":22.9446520467,"l":22.2244251147,"c":22.9060707864,"v":443604.2067142695,"t":1727042400}
+{"o":22.9060707864,"h":22.9438116563,"l":22.7022827261,"c":22.7706362265,"v":249720.7093634137,"t":1727046000}
+{"o":22.7706362265,"h":23.0587828822,"l":22.3805552236,"c":22.9150216334,"v":363786.5718500181,"t":1727049600}
+{"o":22.9150216334,"h":23.2221485798,"l":22.8890428148,"c":23.0929190955,"v":366701.9558842335,"t":1727053200}
+{"o":23.0929190955,"h":23.13974678,"l":22.9611013397,"c":23.094352269,"v":229042.3209343755,"t":1727056800}
+{"o":23.094352269,"h":23.5467061487,"l":23.0782643787,"c":23.2653427177,"v":361694.4066299315,"t":1727060400}
+{"o":23.2653427177,"h":23.3329972146,"l":23.0705078291,"c":23.1450697487,"v":225971.4686133938,"t":1727064000}
+{"o":23.1450697487,"h":23.1670618241,"l":22.9856717713,"c":23.0902120798,"v":207053.6791386901,"t":1727067600}
+{"o":23.0902120798,"h":23.1924072938,"l":23.0515893107,"c":23.1336707509,"v":189849.4968465608,"t":1727071200}
+{"o":23.1336707509,"h":23.1522739666,"l":22.8487613419,"c":22.9069876471,"v":260619.9883283095,"t":1727074800}
+{"o":22.9069876471,"h":22.9239761929,"l":22.577178725,"c":22.6189468572,"v":306850.0567207352,"t":1727078400}
+{"o":22.6189468572,"h":22.831596566,"l":22.6051097203,"c":22.7882204562,"v":289260.9325213977,"t":1727082000}
+{"o":22.7882204562,"h":22.8022134775,"l":22.5857960044,"c":22.6542097961,"v":257752.2198295562,"t":1727085600}
+{"o":22.6542097961,"h":22.6739594601,"l":22.5248762729,"c":22.6006685803,"v":230592.9579009931,"t":1727089200}
+{"o":22.6006685803,"h":22.6141354629,"l":22.446242802,"c":22.5290939607,"v":247902.5509685866,"t":1727092800}
+{"o":22.5290939607,"h":22.6360566731,"l":22.4459526792,"c":22.5239488214,"v":322163.4182061571,"t":1727096400}
+{"o":22.5239488214,"h":22.8917083649,"l":22.4828110233,"c":22.6298701765,"v":433467.0809309945,"t":1727100000}
+{"o":22.6298701765,"h":22.8157631393,"l":22.4703487699,"c":22.7100937725,"v":320594.4815774839,"t":1727103600}
+{"o":22.7100937725,"h":22.8271649584,"l":22.5107244192,"c":22.5401681531,"v":364144.5642686766,"t":1727107200}
+{"o":22.5401681531,"h":22.6222391587,"l":22.472096635,"c":22.5839563322,"v":268969.0269662588,"t":1727110800}
+{"o":22.5839563322,"h":22.7147961095,"l":22.5730488702,"c":22.6578126856,"v":219345.7867523902,"t":1727114400}
+{"o":22.6578126856,"h":22.7012046149,"l":22.5387591299,"c":22.560739062,"v":277145.2179220399,"t":1727118000}
+{"o":22.560739062,"h":22.6215235958,"l":22.514707302,"c":22.5694407809,"v":232167.9402287941,"t":1727121600}
+{"o":22.5694407809,"h":22.7223490409,"l":22.4354775838,"c":22.6890268026,"v":487689.0916307833,"t":1727125200}
+{"o":22.6890268026,"h":22.7486802914,"l":22.6210784831,"c":22.7309426402,"v":231446.9953544448,"t":1727128800}
+{"o":22.7309426402,"h":22.8581465034,"l":22.6720789299,"c":22.7922032806,"v":201915.6408377808,"t":1727132400}
+{"o":22.7922032806,"h":22.8574758885,"l":22.529103089,"c":22.6497534537,"v":343941.0741156017,"t":1727136000}
+{"o":22.6497534537,"h":22.8524963204,"l":22.5373305255,"c":22.7368719733,"v":313424.570417855,"t":1727139600}
+{"o":22.7368719733,"h":23.1009874726,"l":22.5646449133,"c":23.0770280426,"v":368276.5522910785,"t":1727143200}
+{"o":23.0770280426,"h":23.1151007813,"l":22.9546111843,"c":23.0737029593,"v":259692.0571185666,"t":1727146800}
+{"o":23.0737029593,"h":23.1644114813,"l":22.8803961571,"c":22.9160811117,"v":232438.3060554551,"t":1727150400}
+{"o":22.9160811117,"h":23.0723824833,"l":22.8978980739,"c":23.0238188899,"v":233087.8931824499,"t":1727154000}
+{"o":23.0238188899,"h":23.0926089117,"l":22.9483391208,"c":23.0241945631,"v":213561.6566788736,"t":1727157600}
+{"o":23.0241945631,"h":23.1928548975,"l":22.9959933155,"c":23.1602186398,"v":229577.0166037941,"t":1727161200}
+{"o":23.1602186398,"h":23.4192219481,"l":23.1468247057,"c":23.3459740844,"v":344157.9205662491,"t":1727164800}
+{"o":23.3459740844,"h":23.4083355722,"l":23.0609461031,"c":23.0686241303,"v":269539.654021175,"t":1727168400}
+{"o":23.0686241303,"h":23.1665670541,"l":23.0319404609,"c":23.0945839099,"v":236457.8320929542,"t":1727172000}
+{"o":23.0945839099,"h":23.1055181308,"l":22.9765177266,"c":23.0550700299,"v":251792.8768569092,"t":1727175600}
+{"o":23.0550700299,"h":23.3460635268,"l":23.052665461,"c":23.1917928676,"v":300187.1532608921,"t":1727179200}
+{"o":23.1917928676,"h":23.3783298398,"l":23.1351514556,"c":23.2048541588,"v":331132.1228917178,"t":1727182800}
+{"o":23.2048541588,"h":23.2169854555,"l":22.6997203897,"c":22.9412664557,"v":611400.8198724489,"t":1727186400}
+{"o":22.9412664557,"h":23.0101789925,"l":22.8139472409,"c":22.9044539408,"v":307901.5749461979,"t":1727190000}
+{"o":22.9044539408,"h":23.086262894,"l":22.8792921214,"c":23.0557344611,"v":336565.217925279,"t":1727193600}
+{"o":23.0557344611,"h":23.3684802517,"l":23.033405894,"c":23.2072018041,"v":459107.3702044719,"t":1727197200}
+{"o":23.2072018041,"h":23.2760733549,"l":23.0735778399,"c":23.1576183857,"v":342956.9671248409,"t":1727200800}
+{"o":23.1576183857,"h":23.5148574629,"l":23.0927199537,"c":23.372520678,"v":342494.6980122506,"t":1727204400}
+{"o":23.372520678,"h":23.5673018373,"l":23.3154349654,"c":23.3791486722,"v":505433.0559417877,"t":1727208000}
+{"o":23.3791486722,"h":23.4490534667,"l":23.3154466893,"c":23.4126054959,"v":296826.1472093279,"t":1727211600}
+{"o":23.4126054959,"h":24.2347008917,"l":23.4126054959,"c":24.1416269573,"v":560068.3150329224,"t":1727215200}
+{"o":24.1416269573,"h":24.2164481682,"l":23.9794354715,"c":24.0443822614,"v":403159.2187412931,"t":1727218800}
+{"o":24.0443822614,"h":24.1750822205,"l":23.8817033088,"c":23.9216335735,"v":332833.4641598823,"t":1727222400}
+{"o":23.9216335735,"h":24.2267501716,"l":23.8961872492,"c":24.0062993083,"v":360529.8594213178,"t":1727226000}
+{"o":24.0062993083,"h":24.0429910912,"l":23.8492351796,"c":23.8575724367,"v":328932.2592096272,"t":1727229600}
+{"o":23.8575724367,"h":24.00091711,"l":23.7812261985,"c":23.9319516036,"v":282089.2439832627,"t":1727233200}
+{"o":23.9319516036,"h":23.9635338905,"l":23.7103835539,"c":23.7139519109,"v":364806.6307171692,"t":1727236800}
+{"o":23.7139519109,"h":23.8199256428,"l":23.6448967995,"c":23.6569900801,"v":304930.3226918795,"t":1727240400}
+{"o":23.6569900801,"h":23.6934702032,"l":23.5229805404,"c":23.5736132298,"v":326577.2737712038,"t":1727244000}
+{"o":23.5736132298,"h":23.6126258188,"l":23.4056082021,"c":23.5729337744,"v":303468.5614179493,"t":1727247600}
+{"o":23.5729337744,"h":23.6750512331,"l":23.5569556951,"c":23.6553902179,"v":263801.3760315498,"t":1727251200}
+{"o":23.6553902179,"h":23.7095938,"l":23.575678246,"c":23.5887314802,"v":234251.6133456321,"t":1727254800}
+{"o":23.5887314802,"h":23.6839652918,"l":23.5223803611,"c":23.6169200247,"v":304612.00625471,"t":1727258400}
+{"o":23.6169200247,"h":23.768997554,"l":23.5972252936,"c":23.7644050831,"v":271355.967916473,"t":1727262000}
+{"o":23.7644050831,"h":23.7725158994,"l":23.5858989459,"c":23.5993016935,"v":273738.1447116752,"t":1727265600}
+{"o":23.5993016935,"h":23.7543197784,"l":23.5645147057,"c":23.7316042489,"v":374773.8168404454,"t":1727269200}
+{"o":23.7316042489,"h":23.9131641933,"l":23.7114296443,"c":23.8922303178,"v":717502.1836413302,"t":1727272800}
+{"o":23.8922303178,"h":24.0788448106,"l":23.6646337722,"c":23.6773999744,"v":510573.0065744256,"t":1727276400}
+{"o":23.6773999744,"h":23.9214135172,"l":23.6503181459,"c":23.8497991369,"v":542435.6046440329,"t":1727280000}
+{"o":23.8497991369,"h":23.8825720083,"l":23.4329857031,"c":23.5210247161,"v":485257.4523724749,"t":1727283600}
+{"o":23.5210247161,"h":23.7024485805,"l":23.4919996502,"c":23.6979713562,"v":366620.6997161565,"t":1727287200}
+{"o":23.6979713562,"h":23.7974337072,"l":23.5943592305,"c":23.6086977556,"v":385071.1675136241,"t":1727290800}
+{"o":23.6086977556,"h":23.754358382,"l":23.6086977556,"c":23.6539222298,"v":396949.5185274665,"t":1727294400}
+{"o":23.6539222298,"h":23.6726615635,"l":23.5245165967,"c":23.5454993358,"v":357448.4795260096,"t":1727298000}
+{"o":23.5454993358,"h":23.5654426794,"l":23.3710764531,"c":23.4775465447,"v":428967.6340359729,"t":1727301600}
+{"o":23.4775465447,"h":23.486117129,"l":23.1804888426,"c":23.2842722513,"v":447676.321911485,"t":1727305200}
+{"o":23.2842722513,"h":23.3975043597,"l":23.0566939284,"c":23.1782750179,"v":436162.7863057586,"t":1727308800}
+{"o":23.1782750179,"h":23.3586610036,"l":23.1215856133,"c":23.3507830313,"v":416691.1386899637,"t":1727312400}
+{"o":23.3507830313,"h":23.4988152023,"l":23.3263855333,"c":23.4925016824,"v":453283.1583278814,"t":1727316000}
+{"o":23.4925016824,"h":23.5433415101,"l":23.4104487663,"c":23.4841788127,"v":361433.2154321672,"t":1727319600}
+{"o":23.4841788127,"h":23.5223516194,"l":23.402281949,"c":23.4569908999,"v":305016.0432821899,"t":1727323200}
+{"o":23.4569908999,"h":23.6614796092,"l":23.4273849808,"c":23.6091625507,"v":372611.2055867286,"t":1727326800}
+{"o":23.6091625507,"h":23.8118521192,"l":23.5915228413,"c":23.7103831807,"v":427462.8452844884,"t":1727330400}
+{"o":23.7103831807,"h":23.9110374326,"l":23.6922609368,"c":23.8870983187,"v":356378.7380649479,"t":1727334000}
+{"o":23.8870983187,"h":23.9218574001,"l":23.7344940554,"c":23.7563717131,"v":339118.0453943858,"t":1727337600}
+{"o":23.7563717131,"h":23.8404267225,"l":23.6886075516,"c":23.7238966729,"v":314386.569863423,"t":1727341200}
+{"o":23.7238966729,"h":24.1402887684,"l":23.7111045632,"c":24.0475480996,"v":375760.664113697,"t":1727344800}
+{"o":24.0475480996,"h":24.1088508754,"l":23.9471524772,"c":24.0745110361,"v":382495.816693144,"t":1727348400}
+{"o":24.0745110361,"h":24.1906290295,"l":23.9649288082,"c":23.9749224821,"v":386225.8382016562,"t":1727352000}
+{"o":23.9749224821,"h":24.0441496421,"l":23.8233033359,"c":23.9350935754,"v":492452.2346562902,"t":1727355600}
+{"o":23.9350935754,"h":24.5188371355,"l":23.9211028472,"c":24.1434932468,"v":863570.7516838586,"t":1727359200}
+{"o":24.1434932468,"h":24.8735185895,"l":24.0799233623,"c":24.7339148892,"v":863162.8727609646,"t":1727362800}
+{"o":24.7339148892,"h":24.9209664545,"l":24.6486035412,"c":24.654346748,"v":689253.0247007236,"t":1727366400}
+{"o":24.654346748,"h":24.839720854,"l":23.6148885259,"c":24.4954181032,"v":597723.5188509558,"t":1727370000}
+{"o":24.4954181032,"h":24.7164011966,"l":24.450384193,"c":24.6698365231,"v":474596.8015886923,"t":1727373600}
+{"o":24.6698365231,"h":24.7086990106,"l":24.4799844863,"c":24.483268148,"v":390281.0335720592,"t":1727377200}
+{"o":24.483268148,"h":24.5680348136,"l":24.3081464561,"c":24.3322582265,"v":589705.9720006778,"t":1727380800}
+{"o":24.3322582265,"h":24.5479537624,"l":24.3163936967,"c":24.4762966431,"v":447016.7216174508,"t":1727384400}
+{"o":24.4762966431,"h":24.6200401739,"l":24.4618172916,"c":24.6106430751,"v":404425.2945591059,"t":1727388000}
+{"o":24.6106430751,"h":24.6127597558,"l":24.2390606222,"c":24.4843905642,"v":417931.029833481,"t":1727391600}
+{"o":24.4843905642,"h":24.6228281937,"l":24.3728250078,"c":24.5982363668,"v":488065.6221299553,"t":1727395200}
+{"o":24.5982363668,"h":24.5999707306,"l":24.2884125887,"c":24.3851381745,"v":420164.5671344475,"t":1727398800}
+{"o":24.3851381745,"h":24.4474194956,"l":24.230887278,"c":24.2797010934,"v":423399.234795135,"t":1727402400}
+{"o":24.2797010934,"h":24.5273423106,"l":24.2408424287,"c":24.5146665593,"v":540126.4966041475,"t":1727406000}
+{"o":24.5146665593,"h":24.7535439519,"l":24.5003830408,"c":24.6983069895,"v":496662.8737945142,"t":1727409600}
+{"o":24.6983069895,"h":24.7884475256,"l":24.5849180197,"c":24.7661642939,"v":467875.1042523632,"t":1727413200}
+{"o":24.7661642939,"h":25.0133584855,"l":24.7460092823,"c":24.8262929186,"v":590546.628551217,"t":1727416800}
+{"o":24.8262929186,"h":25.0194652497,"l":24.6888872971,"c":24.7885466165,"v":451743.0178053748,"t":1727420400}
+{"o":24.7885466165,"h":25.0207431635,"l":24.7794741635,"c":24.9160619138,"v":518231.5873607571,"t":1727424000}
+{"o":24.9160619138,"h":25.0700285044,"l":24.8293583328,"c":24.849158431,"v":500755.213328662,"t":1727427600}
+{"o":24.849158431,"h":25.0022577064,"l":24.5550456616,"c":24.5629577952,"v":465344.577410055,"t":1727431200}
+{"o":24.5629577952,"h":24.6682906304,"l":24.4988967334,"c":24.5645353721,"v":390180.9828505581,"t":1727434800}
+{"o":24.5645353721,"h":24.807120642,"l":24.4842377693,"c":24.7585476595,"v":544726.1871329282,"t":1727438400}
+{"o":24.7585476595,"h":24.7773636746,"l":24.5066125927,"c":24.715149146,"v":556243.4643775661,"t":1727442000}
+{"o":24.715149146,"h":25.3529279472,"l":24.6667865146,"c":25.1895943484,"v":1026316.7560613914,"t":1727445600}
+{"o":25.1895943484,"h":25.3929923928,"l":25.03543416,"c":25.0474945701,"v":917019.1723374588,"t":1727449200}
+{"o":25.0474945701,"h":25.13170826,"l":24.870877232,"c":25.0924780444,"v":816525.3762647415,"t":1727452800}
+{"o":25.0924780444,"h":25.0988812523,"l":24.7314273187,"c":24.8535921177,"v":683233.4471152714,"t":1727456400}
+{"o":24.8535921177,"h":24.9486370781,"l":24.7323174246,"c":24.9460437397,"v":559202.8754324021,"t":1727460000}
+{"o":24.9460437397,"h":25.0000453083,"l":24.7486486938,"c":24.8080252396,"v":539234.3791280625,"t":1727463600}
+{"o":24.8080252396,"h":24.9533244758,"l":24.7628055335,"c":24.877859669,"v":491385.3791924582,"t":1727467200}
+{"o":24.877859669,"h":24.9297771429,"l":24.7880250232,"c":24.8219241923,"v":446361.6912742486,"t":1727470800}
+{"o":24.8219241923,"h":24.9215692806,"l":24.7843541247,"c":24.8791463107,"v":446330.0268570545,"t":1727474400}
+{"o":24.8791463107,"h":24.9170744867,"l":24.7824568019,"c":24.8195763894,"v":368065.8505713277,"t":1727478000}
+{"o":24.8195763894,"h":24.9186704489,"l":24.8101128259,"c":24.9024894088,"v":362496.386714917,"t":1727481600}
+{"o":24.9024894088,"h":24.9655257158,"l":24.833194215,"c":24.9607551232,"v":401722.6366860103,"t":1727485200}
+{"o":24.9607551232,"h":25.0994273214,"l":24.8871926486,"c":24.974091838,"v":493540.9856251774,"t":1727488800}
+{"o":24.974091838,"h":25.0599433506,"l":24.8980699724,"c":24.9759500245,"v":443593.4983954348,"t":1727492400}
+{"o":24.9759500245,"h":25.0144938433,"l":24.9004444388,"c":24.9347367346,"v":321951.8935981558,"t":1727496000}
+{"o":24.9347367346,"h":24.971953619,"l":24.8074789363,"c":24.8195168657,"v":324502.6814542782,"t":1727499600}
+{"o":24.8195168657,"h":24.8462299631,"l":24.5937664074,"c":24.6262708576,"v":370137.5684801338,"t":1727503200}
+{"o":24.6262708576,"h":24.6968350058,"l":24.5539735505,"c":24.614553857,"v":340011.1412627475,"t":1727506800}
+{"o":24.614553857,"h":24.6354377493,"l":24.4476578331,"c":24.4615041247,"v":463339.0928907052,"t":1727510400}
+{"o":24.4615041247,"h":24.6977507857,"l":24.4078951091,"c":24.688078691,"v":430128.000278142,"t":1727514000}
+{"o":24.688078691,"h":24.8082926613,"l":24.6390054352,"c":24.792488424,"v":393698.6311983294,"t":1727517600}
+{"o":24.792488424,"h":24.8134306402,"l":24.6526814954,"c":24.7253291624,"v":454395.6727607796,"t":1727521200}
+{"o":24.7253291624,"h":24.755192456,"l":24.6172700755,"c":24.7166472651,"v":426530.7361193915,"t":1727524800}
+{"o":24.7166472651,"h":24.7475857601,"l":24.5917888923,"c":24.7147839381,"v":360270.4995033076,"t":1727528400}
+{"o":24.7147839381,"h":24.8778815607,"l":24.7134505852,"c":24.8622988789,"v":442781.5378341247,"t":1727532000}
+{"o":24.8622988789,"h":24.8730030013,"l":24.6828636409,"c":24.7046386189,"v":387781.3405847884,"t":1727535600}
+{"o":24.7046386189,"h":24.7487701965,"l":24.6226514446,"c":24.6530849832,"v":464346.8016902477,"t":1727539200}
+{"o":24.6530849832,"h":24.7790666278,"l":24.6311628128,"c":24.6811087912,"v":437607.6712286535,"t":1727542800}
+{"o":24.6811087912,"h":24.7593162794,"l":24.6411450833,"c":24.6586956749,"v":397069.37788292,"t":1727546400}
+{"o":24.6586956749,"h":24.7196696878,"l":24.6403120321,"c":24.6735296328,"v":381474.481415576,"t":1727550000}
+{"o":24.6735296328,"h":24.7246034772,"l":24.6267725584,"c":24.6335858217,"v":329432.2359094072,"t":1727553600}
+{"o":24.6335858217,"h":24.6706948012,"l":24.4947693937,"c":24.6612873279,"v":433629.7737538541,"t":1727557200}
+{"o":24.6612873279,"h":24.7097469319,"l":24.5876474914,"c":24.6682121787,"v":312082.3434097695,"t":1727560800}
+{"o":24.6682121787,"h":24.7076333802,"l":24.5833812419,"c":24.6782701416,"v":311399.8665866589,"t":1727564400}
+{"o":24.6782701416,"h":24.8210041176,"l":24.5955676956,"c":24.6770586363,"v":486807.1260078779,"t":1727568000}
+{"o":24.6770586363,"h":24.8771809818,"l":24.6618333584,"c":24.8609666472,"v":430595.9354766253,"t":1727571600}
+{"o":24.8609666472,"h":24.9859632485,"l":24.815225246,"c":24.8181545825,"v":541270.0314680696,"t":1727575200}
+{"o":24.8181545825,"h":24.8656399822,"l":24.710415804,"c":24.8393685373,"v":426408.3754768512,"t":1727578800}
+{"o":24.8393685373,"h":24.8679073295,"l":24.6844001072,"c":24.7586669663,"v":348642.0006131475,"t":1727582400}
+{"o":24.7586669663,"h":24.9010843446,"l":24.5987629127,"c":24.5987629127,"v":364870.7562602127,"t":1727586000}
+{"o":24.5987629127,"h":24.6483172722,"l":24.4419684975,"c":24.4784690024,"v":389088.8385446587,"t":1727589600}
+{"o":24.4784690024,"h":24.549080273,"l":24.4167093153,"c":24.4756661803,"v":406977.4780127114,"t":1727593200}
+{"o":24.4756661803,"h":24.6423822892,"l":24.4176954129,"c":24.5520119971,"v":385839.9023754366,"t":1727596800}
+{"o":24.5520119971,"h":24.6633112882,"l":24.5424681484,"c":24.5821564154,"v":317595.2942413024,"t":1727600400}
+{"o":24.5821564154,"h":24.6110931417,"l":24.3013127127,"c":24.5852337759,"v":356524.442312691,"t":1727604000}
+{"o":24.5852337759,"h":24.6987000725,"l":24.5661609725,"c":24.6732035771,"v":359366.6750391627,"t":1727607600}
+{"o":24.6732035771,"h":24.7598166954,"l":24.5774023694,"c":24.591617137,"v":463591.3210052581,"t":1727611200}
+{"o":24.591617137,"h":24.8061914164,"l":24.4903748355,"c":24.7675779108,"v":518920.822529764,"t":1727614800}
+{"o":24.7675779108,"h":24.796103434,"l":24.6649588693,"c":24.6962304266,"v":499836.0001109272,"t":1727618400}
+{"o":24.6962304266,"h":24.7979763992,"l":24.6183419294,"c":24.7600584523,"v":551397.5368138253,"t":1727622000}
+{"o":24.7600584523,"h":24.7924723114,"l":24.6636150402,"c":24.7821636409,"v":462901.8065148604,"t":1727625600}
+{"o":24.7821636409,"h":24.9024937164,"l":24.7687339068,"c":24.8254030611,"v":405527.9168561244,"t":1727629200}
+{"o":24.8254030611,"h":24.9219798264,"l":24.8112565606,"c":24.8698026578,"v":353952.6382138729,"t":1727632800}
+{"o":24.8698026578,"h":25.1404649046,"l":24.8698026578,"c":25.1043742151,"v":384952.566208203,"t":1727636400}
+{"o":25.1043742151,"h":25.3103658365,"l":25.0578631615,"c":25.2261384769,"v":635872.3915282675,"t":1727640000}
+{"o":25.2261384769,"h":25.4661385866,"l":25.1120586009,"c":25.202666868,"v":500948.0072878716,"t":1727643600}
+{"o":25.202666868,"h":25.3217147448,"l":25.022691647,"c":25.0339160898,"v":457613.9592861627,"t":1727647200}
+{"o":25.0339160898,"h":25.073202672,"l":24.8482495283,"c":24.9468938132,"v":398077.4883124625,"t":1727650800}
+{"o":24.9468938132,"h":25.0380370805,"l":24.6631929541,"c":24.9813148331,"v":578814.3251165543,"t":1727654400}
+{"o":24.9813148331,"h":25.1523881605,"l":24.7248526993,"c":24.7546537239,"v":555417.9676285703,"t":1727658000}
+{"o":24.7546537239,"h":24.8389151872,"l":24.5471331368,"c":24.5617948148,"v":565650.1845056691,"t":1727661600}
+{"o":24.5617948148,"h":24.7020655863,"l":24.4398269348,"c":24.5811784492,"v":480939.2706666883,"t":1727665200}
+{"o":24.5811784492,"h":24.5863745325,"l":24.4328462078,"c":24.5527472179,"v":328238.5553641362,"t":1727668800}
+{"o":24.5527472179,"h":24.7090188859,"l":24.5160085456,"c":24.7013740539,"v":305213.1170022044,"t":1727672400}
+{"o":24.7013740539,"h":24.7947739572,"l":24.6290101858,"c":24.6290101858,"v":374941.7206056006,"t":1727676000}
+{"o":24.6290101858,"h":24.8351499234,"l":24.6267150855,"c":24.6882001451,"v":336059.6738761549,"t":1727679600}
+{"o":24.6882001451,"h":24.7010500596,"l":24.5528477706,"c":24.6237177027,"v":346586.7285131267,"t":1727683200}
+{"o":24.6237177027,"h":24.6329089637,"l":24.3013053317,"c":24.3098920457,"v":481639.3072113661,"t":1727686800}
+{"o":24.3098920457,"h":24.3768336498,"l":24.1190355598,"c":24.293711529,"v":412116.5298431618,"t":1727690400}
+{"o":24.293711529,"h":24.5033305712,"l":24.2211835425,"c":24.4956776038,"v":387605.6719185915,"t":1727694000}
+{"o":24.4956776038,"h":24.6997626004,"l":24.3710004892,"c":24.6682419312,"v":395319.9612875561,"t":1727697600}
+{"o":24.6682419312,"h":24.7641262727,"l":24.6102701767,"c":24.6693556471,"v":636306.7237160499,"t":1727701200}
+{"o":24.6693556471,"h":24.7606932706,"l":24.5058850664,"c":24.6158443349,"v":554285.2388406061,"t":1727704800}
+{"o":24.6158443349,"h":24.6986863722,"l":24.2590187609,"c":24.2677865355,"v":502754.0471316053,"t":1727708400}
+{"o":24.2677865355,"h":24.4203782164,"l":24.2482854308,"c":24.3610088973,"v":475226.8089392565,"t":1727712000}
+{"o":24.3610088973,"h":24.4928190022,"l":24.2710463122,"c":24.4895982485,"v":468607.0960985288,"t":1727715600}
+{"o":24.4895982485,"h":24.5035082579,"l":24.2291669336,"c":24.3778897862,"v":520594.6052631464,"t":1727719200}
+{"o":24.3778897862,"h":24.4431640273,"l":24.2474500049,"c":24.3979173787,"v":539672.574611697,"t":1727722800}
+{"o":24.3979173787,"h":24.6915685205,"l":24.3767593036,"c":24.664686711,"v":633525.5007414937,"t":1727726400}
+{"o":24.664686711,"h":24.6994279139,"l":24.5011587974,"c":24.5140293112,"v":379428.2187929278,"t":1727730000}
+{"o":24.5140293112,"h":24.5731343296,"l":24.3006742446,"c":24.3105092048,"v":422895.4105244309,"t":1727733600}
+{"o":24.3105092048,"h":24.3208795058,"l":23.8840303685,"c":24.0020120743,"v":528167.3952265327,"t":1727737200}
+{"o":24.0020120743,"h":24.2763188356,"l":23.8362395928,"c":24.2550482826,"v":536167.7442532872,"t":1727740800}
+{"o":24.2550482826,"h":24.3400629644,"l":24.222906455,"c":24.2814277391,"v":529461.657493513,"t":1727744400}
+{"o":24.2814277391,"h":24.2816680675,"l":24.0708217509,"c":24.2078926099,"v":402861.6941784842,"t":1727748000}
+{"o":24.2078926099,"h":24.4271311976,"l":24.187173331,"c":24.3984193881,"v":389385.4652557246,"t":1727751600}
+{"o":24.3984193881,"h":24.5286413575,"l":24.3569947304,"c":24.4968642437,"v":444073.0093560931,"t":1727755200}
+{"o":24.4968642437,"h":24.5145263089,"l":24.3972000837,"c":24.4601182937,"v":368240.9771929931,"t":1727758800}
+{"o":24.4601182937,"h":24.7268853797,"l":24.4601182937,"c":24.6835057768,"v":330893.1804740007,"t":1727762400}
+{"o":24.6835057768,"h":24.7011260057,"l":24.5812993756,"c":24.6818963615,"v":348951.8450007353,"t":1727766000}
+{"o":24.6818963615,"h":24.7110674757,"l":24.5516652518,"c":24.6187547294,"v":408311.7558463929,"t":1727769600}
+{"o":24.6187547294,"h":24.7697797429,"l":24.585188796,"c":24.6733831408,"v":372288.7135459057,"t":1727773200}
+{"o":24.6733831408,"h":24.769207455,"l":24.6377092468,"c":24.7299266277,"v":401571.0077357867,"t":1727776800}
+{"o":24.7299266277,"h":24.7654665105,"l":24.6209698073,"c":24.6326261806,"v":330374.755406257,"t":1727780400}
+{"o":24.6326261806,"h":24.7093457494,"l":24.5220375713,"c":24.5655096223,"v":369488.0302362024,"t":1727784000}
+{"o":24.5655096223,"h":24.5835471572,"l":23.9888976069,"c":24.185270963,"v":732685.4952683776,"t":1727787600}
+{"o":24.185270963,"h":24.3074442918,"l":23.5842693251,"c":23.7255707044,"v":941298.8209568652,"t":1727791200}
+{"o":23.7255707044,"h":23.7583527033,"l":22.509531322,"c":23.5402949618,"v":1285415.8956177647,"t":1727794800}
+{"o":23.5402949618,"h":23.6048535127,"l":23.0526947484,"c":23.3605553302,"v":900274.2028306088,"t":1727798400}
+{"o":23.3605553302,"h":23.3605553302,"l":22.4428111127,"c":23.2307014267,"v":1408067.8406910608,"t":1727802000}
+{"o":23.2307014267,"h":23.5257977777,"l":23.0945634783,"c":23.1930425835,"v":729432.4449190674,"t":1727805600}
+{"o":23.1930425835,"h":23.2574697155,"l":22.8579270367,"c":22.889032936,"v":560839.8255457068,"t":1727809200}
+{"o":22.889032936,"h":22.9700502318,"l":22.394053839,"c":22.8481281387,"v":1013849.0764805265,"t":1727812800}
+{"o":22.8481281387,"h":23.0479207992,"l":22.6949951802,"c":23.0228881176,"v":523088.4564037903,"t":1727816400}
+{"o":23.0228881176,"h":23.0228881176,"l":22.6408291289,"c":22.7723704313,"v":420851.5969294764,"t":1727820000}
+{"o":22.7723704313,"h":22.8952983407,"l":22.6830973838,"c":22.8401916504,"v":425233.2074882905,"t":1727823600}
+{"o":22.8401916504,"h":22.9102775359,"l":22.5741621676,"c":22.7513368721,"v":507444.1722121454,"t":1727827200}
+{"o":22.7513368721,"h":23.0294589219,"l":22.7093252047,"c":23.00594238,"v":512993.819757227,"t":1727830800}
+{"o":23.00594238,"h":23.2014229031,"l":22.9351675739,"c":23.190792112,"v":410709.8955219059,"t":1727834400}
+{"o":23.190792112,"h":23.2999462308,"l":23.1450143778,"c":23.1702622962,"v":389414.0505393405,"t":1727838000}
+{"o":23.1702622962,"h":23.1748070539,"l":23.0554422432,"c":23.0806541637,"v":344584.8047211455,"t":1727841600}
+{"o":23.0806541637,"h":23.1593652213,"l":23.0123788215,"c":23.0868571523,"v":379461.6558907918,"t":1727845200}
+{"o":23.0868571523,"h":23.5089208778,"l":23.0300478172,"c":23.3515170761,"v":492432.7707097748,"t":1727848800}
+{"o":23.3515170761,"h":23.4144729017,"l":23.2409580491,"c":23.2601145462,"v":409098.396324633,"t":1727852400}
+{"o":23.2601145462,"h":23.3731878628,"l":23.1667603342,"c":23.3074466972,"v":423584.8590046134,"t":1727856000}
+{"o":23.3074466972,"h":23.3219574549,"l":22.9432230393,"c":22.984604641,"v":531768.7779774304,"t":1727859600}
+{"o":22.984604641,"h":23.1785995212,"l":22.9302789102,"c":22.9480374355,"v":464297.9186635615,"t":1727863200}
+{"o":22.9480374355,"h":23.0881772239,"l":22.848387679,"c":22.9958874591,"v":480109.8627552761,"t":1727866800}
+{"o":22.9958874591,"h":23.0104539815,"l":22.608323221,"c":22.6602248592,"v":588582.8454799355,"t":1727870400}
+{"o":22.6602248592,"h":23.0244747452,"l":22.4688009647,"c":22.975963174,"v":677367.1635594112,"t":1727874000}
+{"o":22.975963174,"h":23.1364991235,"l":22.8491429022,"c":22.8705438419,"v":818027.0286816261,"t":1727877600}
+{"o":22.8705438419,"h":23.2510459599,"l":22.8576144716,"c":23.2254237994,"v":681595.9668469803,"t":1727881200}
+{"o":23.2254237994,"h":23.3650467892,"l":22.9758037823,"c":22.9922975572,"v":873207.7912906524,"t":1727884800}
+{"o":22.9922975572,"h":23.0394452465,"l":22.795171005,"c":22.9346381718,"v":887540.380510751,"t":1727888400}
+{"o":22.9346381718,"h":22.9576540831,"l":22.3705219212,"c":22.3935410406,"v":888198.1170414262,"t":1727892000}
+{"o":22.3935410406,"h":22.4838458649,"l":21.4048532945,"c":22.0328077069,"v":1194061.5349552198,"t":1727895600}
+{"o":22.0328077069,"h":22.2776961182,"l":21.8157312276,"c":22.1671017194,"v":778767.3189685113,"t":1727899200}
+{"o":22.1671017194,"h":22.2692441352,"l":21.9934256216,"c":22.1562769433,"v":455207.3733943683,"t":1727902800}
+{"o":22.1562769433,"h":22.2813560888,"l":21.9378632216,"c":22.2813560888,"v":449652.4366359647,"t":1727906400}
+{"o":22.2813560888,"h":22.3002721129,"l":22.0622583521,"c":22.0652445462,"v":338701.7764595553,"t":1727910000}
+{"o":22.0652445462,"h":22.2578206955,"l":21.8292344716,"c":22.144021572,"v":648783.0906135367,"t":1727913600}
+{"o":22.144021572,"h":22.3728401433,"l":22.131615478,"c":22.2571396193,"v":509160.4704588836,"t":1727917200}
+{"o":22.2571396193,"h":22.4137765323,"l":22.2044796563,"c":22.3504204227,"v":417121.9906785153,"t":1727920800}
+{"o":22.3504204227,"h":22.5003860451,"l":22.2917711737,"c":22.4833910787,"v":388890.3091377213,"t":1727924400}
+{"o":22.4833910787,"h":22.4857589832,"l":22.3205161267,"c":22.3602329744,"v":340688.2525948017,"t":1727928000}
+{"o":22.3602329744,"h":22.4053183909,"l":22.191261106,"c":22.2368910888,"v":413149.3359636313,"t":1727931600}
+{"o":22.2368910888,"h":22.384967724,"l":22.193886233,"c":22.2989195235,"v":373979.461261179,"t":1727935200}
+{"o":22.2989195235,"h":22.3701237878,"l":22.0140488732,"c":22.0286784611,"v":504004.8862455036,"t":1727938800}
+{"o":22.0286784611,"h":22.048322719,"l":21.3720637192,"c":21.4184991258,"v":663730.5185269745,"t":1727942400}
+{"o":21.4184991258,"h":21.7892182418,"l":21.2883201287,"c":21.6107840407,"v":631235.4092442971,"t":1727946000}
+{"o":21.6107840407,"h":21.7623829811,"l":21.5274868273,"c":21.7552957524,"v":399680.3719324669,"t":1727949600}
+{"o":21.7552957524,"h":21.7995766626,"l":21.53054116,"c":21.5506313925,"v":402751.9982126787,"t":1727953200}
+{"o":21.5506313925,"h":21.5560577279,"l":21.2939690582,"c":21.4176654271,"v":552610.9305192791,"t":1727956800}
+{"o":21.4176654271,"h":21.6166295052,"l":21.157081387,"c":21.5550576783,"v":758821.1356637954,"t":1727960400}
+{"o":21.5550576783,"h":21.8080673942,"l":21.1911199543,"c":21.206348265,"v":827069.5266078236,"t":1727964000}
+{"o":21.206348265,"h":21.4142962352,"l":20.951958243,"c":21.336162161,"v":867010.952267846,"t":1727967600}
+{"o":21.336162161,"h":21.4989933047,"l":21.0272304545,"c":21.2460775586,"v":692268.2355083632,"t":1727971200}
+{"o":21.2460775586,"h":21.5146043776,"l":21.0999422017,"c":21.4051170332,"v":615598.2747506083,"t":1727974800}
+{"o":21.4051170332,"h":21.5525876348,"l":21.2733125264,"c":21.4190681359,"v":538924.4101016237,"t":1727978400}
+{"o":21.4190681359,"h":21.6324874594,"l":21.2549689125,"c":21.6241796316,"v":484737.6028746059,"t":1727982000}
+{"o":21.6241796316,"h":21.7017740483,"l":21.4030974332,"c":21.4287975292,"v":401428.0439501082,"t":1727985600}
+{"o":21.4287975292,"h":21.6037198714,"l":21.2897487883,"c":21.5816539215,"v":397003.9424510149,"t":1727989200}
+{"o":21.5816539215,"h":21.6372985935,"l":21.4695873396,"c":21.5567426849,"v":339847.5993617777,"t":1727992800}
+{"o":21.5567426849,"h":21.6413372806,"l":21.3941036648,"c":21.5230787109,"v":349430.0007283666,"t":1727996400}
+{"o":21.5230787109,"h":21.6252710276,"l":21.3975465849,"c":21.4164118299,"v":453646.7973700379,"t":1728000000}
+{"o":21.4164118299,"h":21.8238714645,"l":21.3973984804,"c":21.7329368154,"v":509662.1262139173,"t":1728003600}
+{"o":21.7329368154,"h":21.7875058449,"l":21.606201051,"c":21.6532683525,"v":388111.9758539078,"t":1728007200}
+{"o":21.6532683525,"h":21.6761796347,"l":21.5267271946,"c":21.6180712022,"v":384291.8663681787,"t":1728010800}
+{"o":21.6180712022,"h":21.7781780483,"l":21.6180712022,"c":21.6822060829,"v":318713.3248509461,"t":1728014400}
+{"o":21.6822060829,"h":21.9631855604,"l":21.655544953,"c":21.9209952981,"v":345109.5409521184,"t":1728018000}
+{"o":21.9209952981,"h":21.9835252515,"l":21.7820963398,"c":21.810475113,"v":413284.4012090962,"t":1728021600}
+{"o":21.810475113,"h":22.0000923818,"l":21.7640088011,"c":21.9742223131,"v":409636.4124001809,"t":1728025200}
+{"o":21.9742223131,"h":22.1978460494,"l":21.913791061,"c":22.0363650682,"v":487015.4290694205,"t":1728028800}
+{"o":22.0363650682,"h":22.1213774812,"l":21.968612033,"c":22.0051595143,"v":414116.9821652915,"t":1728032400}
+{"o":22.0051595143,"h":22.0811776805,"l":21.9050069948,"c":21.9395728792,"v":327338.444280563,"t":1728036000}
+{"o":21.9395728792,"h":22.0686675065,"l":21.9395186173,"c":22.0500355946,"v":311051.1333786368,"t":1728039600}
+{"o":22.0500355946,"h":22.3939327531,"l":21.9153055091,"c":22.3835511598,"v":650894.7382768732,"t":1728043200}
+{"o":22.3835511598,"h":22.4564639495,"l":22.0991064107,"c":22.2222977465,"v":815278.27951327,"t":1728046800}
+{"o":22.2222977465,"h":22.2267941276,"l":21.7387619431,"c":22.0174193474,"v":802691.4521997051,"t":1728050400}
+{"o":22.0174193474,"h":22.4392202615,"l":22.0076992521,"c":22.418331057,"v":686255.7637873057,"t":1728054000}
+{"o":22.418331057,"h":22.8291731679,"l":22.3266649094,"c":22.6578136074,"v":640870.848818279,"t":1728057600}
+{"o":22.6578136074,"h":22.6797325705,"l":22.4351796101,"c":22.4772170558,"v":604918.2460296091,"t":1728061200}
+{"o":22.4772170558,"h":22.6467097119,"l":22.403136551,"c":22.6467097119,"v":562619.327349357,"t":1728064800}
+{"o":22.6467097119,"h":22.7524461625,"l":22.5943617248,"c":22.6472861018,"v":463570.6256454465,"t":1728068400}
+{"o":22.6472861018,"h":22.7635910118,"l":22.4815473873,"c":22.6239782997,"v":423340.3715001731,"t":1728072000}
+{"o":22.6239782997,"h":22.7568329921,"l":22.5518854887,"c":22.6017889777,"v":453515.9089389856,"t":1728075600}
+{"o":22.6017889777,"h":22.6625169615,"l":22.438785411,"c":22.4985233684,"v":398964.7776112069,"t":1728079200}
+{"o":22.4985233684,"h":22.5777780275,"l":22.405348259,"c":22.5459856892,"v":322541.3203438419,"t":1728082800}
+{"o":22.5459856892,"h":22.6719504581,"l":22.5190343805,"c":22.6719472313,"v":341894.4155661275,"t":1728086400}
+{"o":22.6719472313,"h":22.6744272662,"l":22.4856626671,"c":22.5936473248,"v":377573.1009429786,"t":1728090000}
+{"o":22.5936473248,"h":22.6254249313,"l":22.3759537183,"c":22.4128642727,"v":429211.2129855541,"t":1728093600}
+{"o":22.4128642727,"h":22.4173413031,"l":22.3046429564,"c":22.3307553841,"v":517547.049101061,"t":1728097200}
+{"o":22.3307553841,"h":22.4735714476,"l":22.195918301,"c":22.403376103,"v":497016.3422640046,"t":1728100800}
+{"o":22.403376103,"h":22.6004491412,"l":22.3979677834,"c":22.5966142109,"v":499400.0087463368,"t":1728104400}
+{"o":22.5966142109,"h":22.7378525751,"l":22.508416936,"c":22.7161550852,"v":430280.6237597153,"t":1728108000}
+{"o":22.7161550852,"h":22.7583292391,"l":22.576440806,"c":22.640172978,"v":388379.9809921207,"t":1728111600}
+{"o":22.640172978,"h":22.8134069187,"l":22.6208810131,"c":22.7345080847,"v":394044.9922847049,"t":1728115200}
+{"o":22.7345080847,"h":22.8083718842,"l":22.7268801254,"c":22.7759356548,"v":315641.4219385593,"t":1728118800}
+{"o":22.7759356548,"h":22.7788379383,"l":22.4901687144,"c":22.662514864,"v":333058.5947570801,"t":1728122400}
+{"o":22.662514864,"h":22.7054037597,"l":22.5576391743,"c":22.5845919362,"v":310427.8371426145,"t":1728126000}
+{"o":22.5845919362,"h":22.6809111647,"l":22.569977048,"c":22.672641181,"v":359578.3031479719,"t":1728129600}
+{"o":22.672641181,"h":22.699030028,"l":22.4662308959,"c":22.4751515481,"v":422603.8863033313,"t":1728133200}
+{"o":22.4751515481,"h":22.65755208,"l":22.4335732635,"c":22.532007049,"v":428975.7702561573,"t":1728136800}
+{"o":22.532007049,"h":22.5621096553,"l":22.4387295683,"c":22.4913596507,"v":307394.8137162175,"t":1728140400}
+{"o":22.4913596507,"h":22.5131015671,"l":22.3747839014,"c":22.3811108135,"v":357745.4833299512,"t":1728144000}
+{"o":22.3811108135,"h":22.4873979275,"l":22.3707177159,"c":22.4669302837,"v":358092.6542220323,"t":1728147600}
+{"o":22.4669302837,"h":22.4954608454,"l":22.2779858581,"c":22.3968307453,"v":537881.7364067974,"t":1728151200}
+{"o":22.3968307453,"h":22.4787489323,"l":22.3463045354,"c":22.3761370325,"v":503572.0848301244,"t":1728154800}
+{"o":22.3761370325,"h":22.3893454154,"l":22.1909947663,"c":22.198828139,"v":351810.0590905763,"t":1728158400}
+{"o":22.198828139,"h":22.3868921826,"l":22.198828139,"c":22.2939246558,"v":293348.6187529289,"t":1728162000}
+{"o":22.2939246558,"h":22.5051353851,"l":22.2909487488,"c":22.5030669323,"v":316158.7301489881,"t":1728165600}
+{"o":22.5030669323,"h":22.5038873009,"l":22.4019574481,"c":22.4422466067,"v":337712.2017211915,"t":1728169200}
+{"o":22.4422466067,"h":22.4606538864,"l":22.3507376083,"c":22.3982469341,"v":268867.5665764745,"t":1728172800}
+{"o":22.3982469341,"h":22.5874361818,"l":22.3699000703,"c":22.5866682721,"v":356228.7245643827,"t":1728176400}
+{"o":22.5866682721,"h":22.5975071344,"l":22.4930560927,"c":22.5344028002,"v":346160.7153284124,"t":1728180000}
+{"o":22.5344028002,"h":22.6722162192,"l":22.4505354891,"c":22.4655861901,"v":259880.230790621,"t":1728183600}
+{"o":22.4655861901,"h":22.5318461339,"l":22.3621067886,"c":22.4166678312,"v":238621.0385566605,"t":1728187200}
+{"o":22.4166678312,"h":22.4945164496,"l":22.3764823794,"c":22.4508416915,"v":212903.5609869455,"t":1728190800}
+{"o":22.4508416915,"h":22.5686442124,"l":22.4365772645,"c":22.519321216,"v":228888.4809187709,"t":1728194400}
+{"o":22.519321216,"h":22.5766021374,"l":22.478507729,"c":22.5037783579,"v":231573.158282501,"t":1728198000}
+{"o":22.5037783579,"h":22.6302891169,"l":22.4504892483,"c":22.5574334337,"v":387185.0771688413,"t":1728201600}
+{"o":22.5574334337,"h":22.7068326362,"l":22.5518791789,"c":22.6256090519,"v":307187.5363052845,"t":1728205200}
+{"o":22.6256090519,"h":22.6754145122,"l":22.5646752274,"c":22.5909851138,"v":323567.1061334815,"t":1728208800}
+{"o":22.5909851138,"h":22.7293791974,"l":22.5705094331,"c":22.6714501149,"v":372123.346668551,"t":1728212400}
+{"o":22.6714501149,"h":22.7659057839,"l":22.6584194242,"c":22.7508069128,"v":360717.0228146891,"t":1728216000}
+{"o":22.7508069128,"h":22.826586924,"l":22.7275981558,"c":22.7288350617,"v":419267.2457591165,"t":1728219600}
+{"o":22.7288350617,"h":23.0744341832,"l":22.6851814784,"c":23.0414144456,"v":521975.6387285317,"t":1728223200}
+{"o":23.0414144456,"h":23.0863739284,"l":22.7692485868,"c":22.9886201717,"v":710492.4764961608,"t":1728226800}
+{"o":22.9886201717,"h":23.0664978278,"l":22.8079633944,"c":22.8087240368,"v":597607.7713932175,"t":1728230400}
+{"o":22.8087240368,"h":22.9217549367,"l":22.8000635648,"c":22.836772856,"v":429390.5608083559,"t":1728234000}
+{"o":22.836772856,"h":22.9843477411,"l":22.836772856,"c":22.9627507679,"v":408656.7019109172,"t":1728237600}
+{"o":22.9627507679,"h":23.0679936977,"l":22.8634587167,"c":22.8945129057,"v":430834.9024347891,"t":1728241200}
+{"o":23.9761372559,"h":24.0818560036,"l":23.8776455528,"c":23.9761372559,"v":393308.9919419828,"t":1721044800}
+{"o":23.9761372559,"h":24.2829592659,"l":23.8823038095,"c":24.1255773411,"v":452897.5724246032,"t":1721048400}
+{"o":24.1255773411,"h":24.2729284158,"l":23.9039980093,"c":24.15985693,"v":476818.7803835162,"t":1721052000}
+{"o":24.15985693,"h":24.2819787356,"l":23.9897766599,"c":24.0881873042,"v":529899.4264585753,"t":1721055600}
+{"o":24.0881873042,"h":24.4117065991,"l":24.0351857637,"c":24.2461588152,"v":656751.4677869147,"t":1721059200}
+{"o":24.2461588152,"h":24.4974604182,"l":24.1728491026,"c":24.2973568133,"v":597471.9503237606,"t":1721062800}
+{"o":24.2973568133,"h":24.6591328588,"l":24.2174494212,"c":24.5501107463,"v":583286.6433498149,"t":1721066400}
+{"o":24.5501107463,"h":24.7711085177,"l":24.376483414,"c":24.4806001081,"v":691018.3366137628,"t":1721070000}
+{"o":24.4806001081,"h":24.7389323406,"l":24.4589161359,"c":24.6821224406,"v":509256.8310394469,"t":1721073600}
+{"o":24.6821224406,"h":24.8071035024,"l":24.5603004741,"c":24.5716563705,"v":461159.2207184431,"t":1721077200}
+{"o":24.5716563705,"h":25.1101830723,"l":24.5571228459,"c":25.0060692162,"v":579637.1560413681,"t":1721080800}
+{"o":25.0060692162,"h":25.1859610357,"l":24.8699207987,"c":25.0823858115,"v":618378.4482551244,"t":1721084400}
+{"o":25.0823858115,"h":25.2069530522,"l":24.8527411565,"c":24.8815896236,"v":670165.9175636129,"t":1721088000}
+{"o":24.8815896236,"h":24.9806628409,"l":24.7771373842,"c":24.9224612929,"v":458225.2301713902,"t":1721091600}
+{"o":24.9224612929,"h":24.9300351462,"l":24.6162033221,"c":24.6637377759,"v":394518.801519013,"t":1721095200}
+{"o":24.6637377759,"h":24.8932600764,"l":24.5924635911,"c":24.8583627792,"v":393131.5764851304,"t":1721098800}
+{"o":24.8583627792,"h":24.9686851408,"l":24.7781622,"c":24.8947760782,"v":358045.6254504008,"t":1721102400}
+{"o":24.8947760782,"h":24.9970665012,"l":24.1134322559,"c":24.4792542153,"v":584098.2308563569,"t":1721106000}
+{"o":24.4792542153,"h":24.7038019833,"l":24.2058777832,"c":24.2247560507,"v":461750.487874034,"t":1721109600}
+{"o":24.2247560507,"h":24.506769596,"l":24.2190975221,"c":24.3267711995,"v":487408.8515214326,"t":1721113200}
+{"o":24.3267711995,"h":24.4828704099,"l":24.0255572534,"c":24.3178685891,"v":467965.4840295414,"t":1721116800}
+{"o":24.3178685891,"h":24.5379917507,"l":24.2293185389,"c":24.4186613291,"v":403710.9486138572,"t":1721120400}
+{"o":24.4186613291,"h":24.6472787773,"l":24.3580649446,"c":24.627714471,"v":428769.0136486241,"t":1721124000}
+{"o":24.627714471,"h":24.8084510016,"l":24.5283644621,"c":24.7722900662,"v":473380.7594268996,"t":1721127600}
+{"o":24.7722900662,"h":24.8694434257,"l":24.5221237544,"c":24.5455585148,"v":493969.1931394817,"t":1721131200}
+{"o":24.5455585148,"h":24.7619357683,"l":24.5020902338,"c":24.5118877434,"v":485284.3908589192,"t":1721134800}
+{"o":24.5118877434,"h":24.6105159159,"l":24.3302070769,"c":24.5492715237,"v":519248.8217701135,"t":1721138400}
+{"o":24.5492715237,"h":25.4105885612,"l":24.5061827129,"c":25.3382827779,"v":682046.8311900926,"t":1721142000}
+{"o":25.3382827779,"h":25.4784775591,"l":25.0330810944,"c":25.3414043953,"v":802363.2110408624,"t":1721145600}
+{"o":25.3414043953,"h":25.5851102716,"l":25.2156303762,"c":25.5253742544,"v":589200.5038897974,"t":1721149200}
+{"o":25.5253742544,"h":25.5648500292,"l":25.3681100814,"c":25.5096652332,"v":548293.3629416795,"t":1721152800}
+{"o":25.5096652332,"h":25.5870955363,"l":25.3483143895,"c":25.4952369465,"v":380021.0935680007,"t":1721156400}
+{"o":25.4952369465,"h":25.5134122455,"l":25.1400279868,"c":25.1500980039,"v":457089.394911117,"t":1721160000}
+{"o":25.1500980039,"h":25.3846017508,"l":25.1259005184,"c":25.2779372954,"v":371016.7246664676,"t":1721163600}
+{"o":25.2779372954,"h":25.3123292032,"l":25.0462124789,"c":25.1886815595,"v":429393.3212551347,"t":1721167200}
+{"o":25.1886815595,"h":25.4823672027,"l":25.1537280402,"c":25.290794439,"v":352343.4845174724,"t":1721170800}
+{"o":25.290794439,"h":25.4519048111,"l":25.2589342746,"c":25.4017704455,"v":398722.1855504686,"t":1721174400}
+{"o":25.4017704455,"h":25.7971525364,"l":25.386294149,"c":25.5008758999,"v":552148.8295706104,"t":1721178000}
+{"o":25.5008758999,"h":25.5905501311,"l":25.3607419746,"c":25.373228934,"v":356117.0436660342,"t":1721181600}
+{"o":25.373228934,"h":25.3868442224,"l":25.2004921556,"c":25.3496206504,"v":359901.2765650902,"t":1721185200}
+{"o":25.3496206504,"h":25.4477905507,"l":25.2331148937,"c":25.4051837551,"v":356841.1146823174,"t":1721188800}
+{"o":25.4051837551,"h":25.5966331635,"l":25.3618562747,"c":25.4243527166,"v":425894.3057090354,"t":1721192400}
+{"o":25.4243527166,"h":25.5473896245,"l":25.3400544932,"c":25.3839790977,"v":334846.864087156,"t":1721196000}
+{"o":25.3839790977,"h":25.3961948521,"l":25.2041282757,"c":25.2932132442,"v":342586.1137613029,"t":1721199600}
+{"o":25.2932132442,"h":25.6198314157,"l":25.1247670578,"c":25.4972182765,"v":426921.2777976702,"t":1721203200}
+{"o":25.4972182765,"h":25.7525300362,"l":25.4304486262,"c":25.7448777271,"v":345314.4878729347,"t":1721206800}
+{"o":25.7448777271,"h":25.7450815426,"l":25.566278341,"c":25.5957104225,"v":304319.7220304788,"t":1721210400}
+{"o":25.5957104225,"h":25.6063756985,"l":25.2291646859,"c":25.3181502932,"v":367824.4158601669,"t":1721214000}
+{"o":25.3181502932,"h":25.4228186774,"l":25.265256555,"c":25.3271944805,"v":346347.4188153898,"t":1721217600}
+{"o":25.3271944805,"h":25.5093973311,"l":25.1400077544,"c":25.4777755484,"v":435710.7255148822,"t":1721221200}
+{"o":25.4777755484,"h":25.5035726454,"l":25.1933813167,"c":25.2390927363,"v":405737.8616652376,"t":1721224800}
+{"o":25.2390927363,"h":25.2874164027,"l":24.8320856923,"c":24.8948587941,"v":435919.9713681596,"t":1721228400}
+{"o":24.8948587941,"h":24.9219422382,"l":24.3478995173,"c":24.5422671559,"v":589353.1842260322,"t":1721232000}
+{"o":24.5422671559,"h":24.7704549542,"l":24.4989737773,"c":24.6257704554,"v":436586.9687805172,"t":1721235600}
+{"o":24.6257704554,"h":24.8128216182,"l":24.5779434916,"c":24.6537221515,"v":341985.1101623495,"t":1721239200}
+{"o":24.6537221515,"h":24.7788771987,"l":24.5761256283,"c":24.6749892713,"v":344895.2306137403,"t":1721242800}
+{"o":24.6749892713,"h":24.765014415,"l":24.5833250175,"c":24.5881578832,"v":353271.2907864622,"t":1721246400}
+{"o":24.5881578832,"h":24.6797034842,"l":24.3871600777,"c":24.6269036382,"v":411864.8356038606,"t":1721250000}
+{"o":24.6269036382,"h":24.7036003565,"l":24.5072165603,"c":24.5437966643,"v":391417.6193506386,"t":1721253600}
+{"o":24.5437966643,"h":24.5955962398,"l":24.4305178941,"c":24.4802353195,"v":314262.8861167582,"t":1721257200}
+{"o":24.4802353195,"h":24.9159991187,"l":24.4717190339,"c":24.8593897923,"v":333718.8768178594,"t":1721260800}
+{"o":24.8593897923,"h":25.0597200672,"l":24.8018851677,"c":25.0489846117,"v":316497.0850600965,"t":1721264400}
+{"o":25.0489846117,"h":25.161208685,"l":24.7112379232,"c":24.9599090272,"v":389378.3174582057,"t":1721268000}
+{"o":24.9599090272,"h":25.1124468274,"l":24.9287784921,"c":25.0168940006,"v":318381.1173419929,"t":1721271600}
+{"o":25.0168940006,"h":25.036050288,"l":24.7886072915,"c":24.8242357564,"v":342007.2554103859,"t":1721275200}
+{"o":24.8242357564,"h":25.1132227431,"l":24.7247524188,"c":25.0533981211,"v":356226.549134275,"t":1721278800}
+{"o":25.0533981211,"h":25.1754298468,"l":24.9784992672,"c":25.1501691932,"v":401698.2835688762,"t":1721282400}
+{"o":25.1501691932,"h":25.1689718602,"l":24.96158945,"c":24.9709990241,"v":440878.7863309729,"t":1721286000}
+{"o":24.9709990241,"h":25.1154463199,"l":24.9040817609,"c":25.0947562859,"v":413802.931792227,"t":1721289600}
+{"o":25.0947562859,"h":25.1714529179,"l":25.0302355443,"c":25.0993721324,"v":383363.4955481871,"t":1721293200}
+{"o":25.0993721324,"h":25.0993721324,"l":24.9106362932,"c":25.0582404131,"v":361493.1746196506,"t":1721296800}
+{"o":25.0582404131,"h":25.1209378944,"l":24.9390389194,"c":25.0989227851,"v":382938.775292767,"t":1721300400}
+{"o":25.0989227851,"h":25.4174219914,"l":25.0904003679,"c":25.3316944113,"v":438706.4474507624,"t":1721304000}
+{"o":25.3316944113,"h":25.4350168888,"l":25.1854564239,"c":25.2970957151,"v":451845.9715211872,"t":1721307600}
+{"o":25.2970957151,"h":25.3626211731,"l":24.8094980437,"c":24.8790768317,"v":559310.1454070985,"t":1721311200}
+{"o":24.8790768317,"h":24.8790768317,"l":24.5650809666,"c":24.6145269058,"v":569747.6900432693,"t":1721314800}
+{"o":24.6145269058,"h":24.8190899979,"l":24.408587564,"c":24.7955277175,"v":496916.8785408235,"t":1721318400}
+{"o":24.7955277175,"h":24.8162916834,"l":24.5256893068,"c":24.5491936257,"v":396582.3105380422,"t":1721322000}
+{"o":24.5491936257,"h":24.7653664166,"l":24.4619355707,"c":24.6166817429,"v":455128.4955366428,"t":1721325600}
+{"o":24.6166817429,"h":24.7905553438,"l":24.4822961971,"c":24.7013370149,"v":389409.3657772888,"t":1721329200}
+{"o":24.7013370149,"h":24.8704368915,"l":24.6097521671,"c":24.8704368915,"v":342971.5317343587,"t":1721332800}
+{"o":24.8704368915,"h":24.9419726853,"l":24.7832886909,"c":24.9293164314,"v":327008.5164573999,"t":1721336400}
+{"o":24.9293164314,"h":25.2547671669,"l":24.857341329,"c":25.1688533271,"v":406271.2560710859,"t":1721340000}
+{"o":25.1688533271,"h":25.221090887,"l":25.0108518283,"c":25.0575178664,"v":336877.4922481179,"t":1721343600}
+{"o":25.0575178664,"h":25.085700824,"l":24.826791592,"c":24.8745327563,"v":421974.3564510486,"t":1721347200}
+{"o":24.8745327563,"h":24.9611249205,"l":24.5892776475,"c":24.951035039,"v":353554.9290215406,"t":1721350800}
+{"o":24.951035039,"h":25.1409025012,"l":24.8637736181,"c":24.9812612043,"v":336089.5478148411,"t":1721354400}
+{"o":24.9812612043,"h":25.4898410477,"l":24.9738945077,"c":25.4651066606,"v":425369.6757362011,"t":1721358000}
+{"o":25.4651066606,"h":25.5525091666,"l":25.307709791,"c":25.3079054506,"v":352194.4599184149,"t":1721361600}
+{"o":25.3079054506,"h":25.5521907373,"l":25.2892314012,"c":25.5305302567,"v":331725.8766330482,"t":1721365200}
+{"o":25.5305302567,"h":26.0541406479,"l":25.5159499837,"c":25.8827945638,"v":459835.9894629465,"t":1721368800}
+{"o":25.8827945638,"h":25.8863468844,"l":25.3171014838,"c":25.4132861982,"v":444158.1647894525,"t":1721372400}
+{"o":25.4132861982,"h":25.5463885268,"l":25.0697033952,"c":25.472251457,"v":529184.2895770763,"t":1721376000}
+{"o":25.472251457,"h":25.7144828698,"l":25.2513410947,"c":25.293566897,"v":487539.0837904204,"t":1721379600}
+{"o":25.293566897,"h":25.6507448052,"l":25.2372513232,"c":25.4998419574,"v":390999.6804879212,"t":1721383200}
+{"o":25.4998419574,"h":25.6355616467,"l":25.4493698598,"c":25.5945722414,"v":336283.6730361394,"t":1721386800}
+{"o":25.5945722414,"h":25.8538009302,"l":25.5414406942,"c":25.7915695496,"v":380138.749139689,"t":1721390400}
+{"o":25.7915695496,"h":26.4133649476,"l":25.564281437,"c":26.2869552858,"v":513541.5639176846,"t":1721394000}
+{"o":26.2869552858,"h":26.5770792541,"l":26.2220695614,"c":26.5615458785,"v":580211.1060191581,"t":1721397600}
+{"o":26.5615458785,"h":26.6080647633,"l":26.306417913,"c":26.5802348647,"v":592432.0619133289,"t":1721401200}
+{"o":26.5802348647,"h":27.013317312,"l":26.5700892338,"c":26.6506910145,"v":680847.8773415945,"t":1721404800}
+{"o":26.6506910145,"h":26.8707531435,"l":26.5723272108,"c":26.8438515442,"v":464547.5971027486,"t":1721408400}
+{"o":26.8438515442,"h":26.8600118914,"l":26.4946496375,"c":26.7375222195,"v":371139.0382229476,"t":1721412000}
+{"o":26.7375222195,"h":26.9204693107,"l":26.7066543845,"c":26.8400993431,"v":464788.1330323518,"t":1721415600}
+{"o":26.8400993431,"h":26.8573349395,"l":26.4478045426,"c":26.6255360826,"v":445730.709651046,"t":1721419200}
+{"o":26.6255360826,"h":26.7615595228,"l":26.4476636033,"c":26.4719737517,"v":396919.5680013166,"t":1721422800}
+{"o":26.4719737517,"h":26.6839716638,"l":26.4719737517,"c":26.5689017042,"v":381453.1166500266,"t":1721426400}
+{"o":26.5689017042,"h":26.7058184137,"l":26.5640092979,"c":26.6367550688,"v":339467.9758410325,"t":1721430000}
+{"o":26.6367550688,"h":26.7348416848,"l":26.5027782255,"c":26.6791353868,"v":376630.8885455792,"t":1721433600}
+{"o":26.6791353868,"h":26.8960555943,"l":26.6605157946,"c":26.8068846861,"v":336320.1050786026,"t":1721437200}
+{"o":26.8068846861,"h":27.0525913736,"l":26.7399980357,"c":26.9183663637,"v":292452.2275839559,"t":1721440800}
+{"o":26.9183663637,"h":27.0069171253,"l":26.6961448841,"c":26.7120108037,"v":279760.1337944234,"t":1721444400}
+{"o":26.7120108037,"h":26.8346666573,"l":26.7017417251,"c":26.8198907048,"v":263746.1686092971,"t":1721448000}
+{"o":26.8198907048,"h":26.8278220987,"l":26.641736691,"c":26.7644985625,"v":312248.312926789,"t":1721451600}
+{"o":26.7644985625,"h":26.8188404099,"l":26.6239197524,"c":26.6441423763,"v":294962.2093121923,"t":1721455200}
+{"o":26.6441423763,"h":26.6880396212,"l":26.5271772582,"c":26.55022117,"v":278704.2593441529,"t":1721458800}
+{"o":26.55022117,"h":26.6794742962,"l":26.5132987111,"c":26.5642872297,"v":295276.6662331269,"t":1721462400}
+{"o":26.5642872297,"h":26.7426459013,"l":26.499333906,"c":26.6227048235,"v":310547.2807600976,"t":1721466000}
+{"o":26.6227048235,"h":26.6918511979,"l":26.5289216694,"c":26.5628239193,"v":331107.4828837897,"t":1721469600}
+{"o":26.5628239193,"h":26.582320837,"l":26.4047438532,"c":26.4514578156,"v":309588.0134829651,"t":1721473200}
+{"o":26.4514578156,"h":26.601609624,"l":26.4514578156,"c":26.5239369615,"v":325716.6935975787,"t":1721476800}
+{"o":26.5239369615,"h":26.567306233,"l":26.3468678856,"c":26.4901979857,"v":376708.558482562,"t":1721480400}
+{"o":26.4901979857,"h":26.674335748,"l":26.460944967,"c":26.6208483361,"v":520065.6806201761,"t":1721484000}
+{"o":26.6208483361,"h":26.7242860007,"l":26.5723145083,"c":26.6431323886,"v":416100.4023442087,"t":1721487600}
+{"o":26.6431323886,"h":26.8371917041,"l":26.6032578135,"c":26.7181352117,"v":443485.2020461307,"t":1721491200}
+{"o":26.7181352117,"h":27.4594528876,"l":26.6634154914,"c":27.4294330154,"v":515900.1332517574,"t":1721494800}
+{"o":27.4294330154,"h":27.485127391,"l":27.2591305322,"c":27.3312220033,"v":388218.4422533252,"t":1721498400}
+{"o":27.3312220033,"h":27.4273017871,"l":27.1129141718,"c":27.1548890517,"v":379935.3005008626,"t":1721502000}
+{"o":27.1548890517,"h":27.410239405,"l":27.1489739415,"c":27.3442479907,"v":365042.9053664162,"t":1721505600}
+{"o":27.3442479907,"h":27.4867104336,"l":27.1946167437,"c":27.4743413256,"v":362589.7550389986,"t":1721509200}
+{"o":27.4743413256,"h":27.5625458212,"l":27.2308572447,"c":27.2962948239,"v":361678.5030266021,"t":1721512800}
+{"o":27.2962948239,"h":27.4456384275,"l":27.2747243765,"c":27.3311943977,"v":259333.486168459,"t":1721516400}
+{"o":27.3311943977,"h":27.4229516543,"l":27.2078884846,"c":27.2426876305,"v":269305.4451370573,"t":1721520000}
+{"o":27.2426876305,"h":27.4721303687,"l":27.2317832068,"c":27.3998713283,"v":291563.6486080701,"t":1721523600}
+{"o":27.3998713283,"h":27.6220401842,"l":27.3239051153,"c":27.3349918854,"v":294223.6097256208,"t":1721527200}
+{"o":27.3349918854,"h":27.3999040601,"l":27.2477667227,"c":27.2657108282,"v":274138.9228280443,"t":1721530800}
+{"o":27.2657108282,"h":27.3614167179,"l":27.2295616527,"c":27.2594427508,"v":272063.5779119762,"t":1721534400}
+{"o":27.2594427508,"h":27.3060248889,"l":27.1638391656,"c":27.2589859256,"v":295291.5925488268,"t":1721538000}
+{"o":27.2589859256,"h":27.3010301594,"l":26.9516291295,"c":26.9816477,"v":331372.4178998649,"t":1721541600}
+{"o":26.9816477,"h":27.0658356005,"l":26.9267573483,"c":26.9731163785,"v":300853.6222382018,"t":1721545200}
+{"o":26.9731163785,"h":27.0737563177,"l":26.9637904983,"c":27.0008501769,"v":277393.0069654356,"t":1721548800}
+{"o":27.0008501769,"h":27.187902258,"l":26.9691857796,"c":27.1873230391,"v":276919.3182141507,"t":1721552400}
+{"o":27.1873230391,"h":27.2373412247,"l":27.1020479547,"c":27.1075388354,"v":299740.237271874,"t":1721556000}
+{"o":27.1075388354,"h":27.2299937815,"l":27.0940548505,"c":27.2157788706,"v":325561.9002313144,"t":1721559600}
+{"o":27.2157788706,"h":27.2987479848,"l":27.1407429058,"c":27.1915686012,"v":352495.2872454646,"t":1721563200}
+{"o":27.1915686012,"h":27.2961617085,"l":27.0192525274,"c":27.1098229979,"v":358103.1020145073,"t":1721566800}
+{"o":27.1098229979,"h":27.4744940613,"l":26.9944100576,"c":27.404131666,"v":487556.7136640426,"t":1721570400}
+{"o":27.404131666,"h":27.7932139634,"l":27.254475364,"c":27.62109083,"v":551079.7970508423,"t":1721574000}
+{"o":27.62109083,"h":27.8999677477,"l":27.4797200961,"c":27.8632791802,"v":489601.989718708,"t":1721577600}
+{"o":27.8632791802,"h":27.8978813064,"l":27.1912252406,"c":27.3211156522,"v":602098.9240445107,"t":1721581200}
+{"o":27.3211156522,"h":28.0020097848,"l":26.8664114372,"c":27.5430750422,"v":1140542.8053943745,"t":1721584800}
+{"o":27.5430750422,"h":28.0325343769,"l":27.4473735391,"c":28.0190469679,"v":555300.7957214911,"t":1721588400}
+{"o":28.0190469679,"h":29.0595484514,"l":27.9375519616,"c":28.6924725799,"v":837308.1660450603,"t":1721592000}
+{"o":28.6924725799,"h":29.0863839225,"l":28.5696052386,"c":29.0130718782,"v":642034.5215363045,"t":1721595600}
+{"o":29.0130718782,"h":29.0277263861,"l":28.4999227624,"c":28.9531323684,"v":579239.2709063343,"t":1721599200}
+{"o":28.9531323684,"h":29.1914377916,"l":28.8967288517,"c":29.032624443,"v":502305.1878532346,"t":1721602800}
+{"o":29.032624443,"h":29.2263856532,"l":28.7651583685,"c":28.808038789,"v":524855.9224902163,"t":1721606400}
+{"o":28.808038789,"h":28.8557068598,"l":28.5364811839,"c":28.5552537413,"v":456306.2890410568,"t":1721610000}
+{"o":28.5552537413,"h":28.8384502911,"l":28.5028944734,"c":28.7029429065,"v":442536.8884588696,"t":1721613600}
+{"o":28.7029429065,"h":28.7299721881,"l":28.44684295,"c":28.4761363453,"v":384090.7468988309,"t":1721617200}
+{"o":28.4761363453,"h":28.6100443882,"l":28.4324790368,"c":28.5379902555,"v":352349.5805654232,"t":1721620800}
+{"o":28.5379902555,"h":28.5748380395,"l":28.0545956086,"c":28.2211896937,"v":411317.8386058584,"t":1721624400}
+{"o":28.2211896937,"h":28.3532304444,"l":28.0648766844,"c":28.2530360614,"v":539206.9179580003,"t":1721628000}
+{"o":28.2530360614,"h":28.2532327063,"l":27.968291954,"c":28.0854492234,"v":432070.2691632116,"t":1721631600}
+{"o":28.0854492234,"h":28.2361624233,"l":27.8380443169,"c":27.9054179136,"v":433849.3998430363,"t":1721635200}
+{"o":27.9054179136,"h":28.1689905727,"l":27.8245982414,"c":28.1689905727,"v":386946.0224998274,"t":1721638800}
+{"o":28.1689905727,"h":28.4996891491,"l":28.1306943674,"c":28.2508364363,"v":393257.5364824691,"t":1721642400}
+{"o":28.2508364363,"h":28.4735511412,"l":28.2174834849,"c":28.4373375114,"v":366817.350719157,"t":1721646000}
+{"o":28.4373375114,"h":28.5190642545,"l":28.2489727249,"c":28.4002033301,"v":386800.4400728515,"t":1721649600}
+{"o":28.4002033301,"h":28.621349083,"l":28.0395050628,"c":28.1315446261,"v":493003.1650356711,"t":1721653200}
+{"o":28.1315446261,"h":28.3612161788,"l":27.8894287795,"c":28.0384856673,"v":534684.128063224,"t":1721656800}
+{"o":28.0384856673,"h":28.432794917,"l":27.8731579267,"c":28.3036882465,"v":504198.9024923502,"t":1721660400}
+{"o":28.3036882465,"h":28.4459471055,"l":28.1749150365,"c":28.2116619668,"v":513024.9539246305,"t":1721664000}
+{"o":28.2116619668,"h":28.5516365833,"l":28.1247108462,"c":28.5230098677,"v":409686.703247564,"t":1721667600}
+{"o":28.5230098677,"h":28.7826526165,"l":28.4752880789,"c":28.495882209,"v":449047.7905386602,"t":1721671200}
+{"o":28.495882209,"h":28.8179466891,"l":28.4574715103,"c":28.7889496669,"v":420879.2484656224,"t":1721674800}
+{"o":28.7889496669,"h":28.8708779114,"l":28.618011882,"c":28.7376398265,"v":549887.3707363328,"t":1721678400}
+{"o":28.7376398265,"h":28.7396656973,"l":28.3003469338,"c":28.3616498173,"v":528513.5028751713,"t":1721682000}
+{"o":28.3616498173,"h":28.3670377577,"l":28.0122256532,"c":28.1031022748,"v":503210.0251651056,"t":1721685600}
+{"o":28.1031022748,"h":28.2426919919,"l":27.8902942627,"c":28.1625484711,"v":396475.867773959,"t":1721689200}
+{"o":28.1625484711,"h":28.4219738851,"l":28.1317331888,"c":28.1576219925,"v":390841.1819004074,"t":1721692800}
+{"o":28.1576219925,"h":28.2449529673,"l":27.9397018878,"c":28.0752404853,"v":410399.1536373267,"t":1721696400}
+{"o":28.0752404853,"h":28.2603571404,"l":27.88739136,"c":28.252468588,"v":377755.2369619029,"t":1721700000}
+{"o":28.252468588,"h":28.3123648492,"l":28.1601634483,"c":28.1853347153,"v":489774.2234507334,"t":1721703600}
+{"o":28.1853347153,"h":28.1970532489,"l":27.6144945312,"c":27.6482624638,"v":508273.0764510162,"t":1721707200}
+{"o":27.6482624638,"h":27.6825654467,"l":27.3473728236,"c":27.4585717171,"v":524188.739348435,"t":1721710800}
+{"o":27.4585717171,"h":27.7025645253,"l":27.4006953737,"c":27.5511174587,"v":534264.3194779718,"t":1721714400}
+{"o":27.5511174587,"h":27.7460475554,"l":27.5121695127,"c":27.7058703538,"v":422950.2156287433,"t":1721718000}
+{"o":27.7058703538,"h":28.0293323647,"l":27.657074779,"c":27.9081189139,"v":418125.7696750775,"t":1721721600}
+{"o":27.9081189139,"h":28.0570863685,"l":27.81504366,"c":27.9943732333,"v":380059.6276119139,"t":1721725200}
+{"o":27.9943732333,"h":28.1296381153,"l":27.9068338822,"c":27.9068338822,"v":361766.0336970816,"t":1721728800}
+{"o":27.9068338822,"h":27.9068338822,"l":27.4144491459,"c":27.6392517516,"v":444106.855440949,"t":1721732400}
+{"o":27.6392517516,"h":27.7129045703,"l":27.4353738698,"c":27.6148131084,"v":403224.8255160914,"t":1721736000}
+{"o":27.6148131084,"h":27.6880535222,"l":27.1110289774,"c":27.3651778172,"v":594288.9059070939,"t":1721739600}
+{"o":27.3651778172,"h":28.079861411,"l":27.3295134655,"c":28.0446931641,"v":700283.149151803,"t":1721743200}
+{"o":28.0446931641,"h":28.063230541,"l":27.6685153575,"c":27.7937522582,"v":794281.0763968901,"t":1721746800}
+{"o":27.7937522582,"h":27.859984403,"l":26.9766310362,"c":27.0159378207,"v":717766.418263889,"t":1721750400}
+{"o":27.0159378207,"h":27.3956814642,"l":26.8637684231,"c":27.3499439856,"v":830073.0988160446,"t":1721754000}
+{"o":27.3499439856,"h":27.4458687121,"l":27.13756914,"c":27.1676535369,"v":610845.1243346542,"t":1721757600}
+{"o":27.1676535369,"h":27.36058318,"l":27.0048335081,"c":27.0701194498,"v":550982.6473775782,"t":1721761200}
+{"o":27.0701194498,"h":27.429303352,"l":27.051613084,"c":27.3620884487,"v":516393.390010842,"t":1721764800}
+{"o":27.3620884487,"h":27.5212504363,"l":27.240690697,"c":27.240690697,"v":520055.4236858304,"t":1721768400}
+{"o":27.240690697,"h":27.3458443148,"l":26.986210066,"c":27.2125035851,"v":440473.1485788211,"t":1721772000}
+{"o":27.2125035851,"h":27.290963508,"l":26.9550180694,"c":27.2318104326,"v":399945.9840641442,"t":1721775600}
+{"o":27.2318104326,"h":27.4412276028,"l":26.9193657848,"c":26.9282288516,"v":446296.2418662311,"t":1721779200}
+{"o":26.9282288516,"h":27.2786313344,"l":26.9046857675,"c":27.008524819,"v":415980.3205932694,"t":1721782800}
+{"o":27.008524819,"h":27.2983762704,"l":26.9294979488,"c":27.2868361168,"v":376008.285769876,"t":1721786400}
+{"o":27.2868361168,"h":27.4739475524,"l":27.1878056282,"c":27.3348760114,"v":354001.8666287453,"t":1721790000}
+{"o":27.3348760114,"h":27.3649607937,"l":27.2014591186,"c":27.3121981631,"v":328792.9431445124,"t":1721793600}
+{"o":27.3121981631,"h":27.3222366612,"l":27.1105090782,"c":27.2560902412,"v":362815.485860998,"t":1721797200}
+{"o":27.2560902412,"h":27.4272931745,"l":27.1931117407,"c":27.3571890955,"v":317085.9735056894,"t":1721800800}
+{"o":27.3571890955,"h":27.4869773765,"l":27.3074515045,"c":27.4213559861,"v":336258.7562760355,"t":1721804400}
+{"o":27.4213559861,"h":27.9246701129,"l":27.3379806977,"c":27.8096792517,"v":470083.7709090839,"t":1721808000}
+{"o":27.8096792517,"h":27.8685930617,"l":27.6907735051,"c":27.7807391776,"v":384818.2810002484,"t":1721811600}
+{"o":27.7807391776,"h":27.9701052155,"l":27.7475957509,"c":27.9362283552,"v":358522.2072766832,"t":1721815200}
+{"o":27.9362283552,"h":28.0947752274,"l":27.9254845171,"c":27.9846622607,"v":368684.8488912918,"t":1721818800}
+{"o":27.9846622607,"h":28.0171334007,"l":27.7430137381,"c":27.7854162568,"v":380686.4775883216,"t":1721822400}
+{"o":27.7854162568,"h":28.1837871153,"l":27.7627388277,"c":27.9153617599,"v":477224.1372444278,"t":1721826000}
+{"o":27.9153617599,"h":28.6309489203,"l":27.8755854236,"c":28.4958926188,"v":609619.8671369796,"t":1721829600}
+{"o":28.4958926188,"h":28.6072038914,"l":27.9775051417,"c":27.9891832288,"v":583022.2932471132,"t":1721833200}
+{"o":27.9891832288,"h":28.4191591591,"l":27.7731552471,"c":28.4191591591,"v":603978.0892398525,"t":1721836800}
+{"o":28.4191591591,"h":28.7298762179,"l":28.3989637403,"c":28.5822396627,"v":565538.4253064527,"t":1721840400}
+{"o":28.5822396627,"h":28.6013768516,"l":27.9283997383,"c":27.9927220025,"v":585455.7725162872,"t":1721844000}
+{"o":27.9927220025,"h":28.3392329555,"l":27.9068367876,"c":28.0362987181,"v":511113.8294672042,"t":1721847600}
+{"o":28.0362987181,"h":28.3833157097,"l":28.0362987181,"c":28.3458095827,"v":469365.397802814,"t":1721851200}
+{"o":28.3458095827,"h":28.36923069,"l":27.6515198575,"c":27.9318460156,"v":668895.434971365,"t":1721854800}
+{"o":27.9318460156,"h":28.2111997864,"l":27.8880806251,"c":27.9135060703,"v":573910.3791119093,"t":1721858400}
+{"o":27.9135060703,"h":28.0436738558,"l":27.7093913571,"c":28.0186446938,"v":528154.8001209644,"t":1721862000}
+{"o":28.0186446938,"h":28.2686197292,"l":27.8807192578,"c":28.1007447296,"v":470183.3220065339,"t":1721865600}
+{"o":28.1007447296,"h":28.1014829554,"l":27.0961202204,"c":27.5937677165,"v":1091550.6311481625,"t":1721869200}
+{"o":27.5937677165,"h":27.594447624,"l":26.5006125105,"c":26.8773526683,"v":894738.5405010383,"t":1721872800}
+{"o":26.8773526683,"h":26.92873271,"l":26.6453263191,"c":26.8445626755,"v":498483.122257727,"t":1721876400}
+{"o":26.8445626755,"h":27.1960895524,"l":26.670541009,"c":27.0745857703,"v":444782.6121834634,"t":1721880000}
+{"o":27.0745857703,"h":27.2095772578,"l":26.7994840731,"c":26.8396406722,"v":358061.4781118094,"t":1721883600}
+{"o":26.8396406722,"h":27.0642823049,"l":26.7138466516,"c":27.0076088649,"v":374057.0803056028,"t":1721887200}
+{"o":27.0076088649,"h":27.0806406753,"l":26.6442203409,"c":26.6619459468,"v":398465.9733319906,"t":1721890800}
+{"o":26.6619459468,"h":26.9056332627,"l":26.5458732391,"c":26.7970806616,"v":452603.4680635822,"t":1721894400}
+{"o":26.7970806616,"h":26.9475883065,"l":26.6909784323,"c":26.7426971731,"v":371264.0432102815,"t":1721898000}
+{"o":26.7426971731,"h":26.7532333245,"l":26.301273963,"c":26.4303406256,"v":569753.8054210019,"t":1721901600}
+{"o":26.4303406256,"h":26.6471450555,"l":26.3878126359,"c":26.5653237542,"v":490797.9196772393,"t":1721905200}
+{"o":26.5653237542,"h":26.7234834435,"l":26.17858338,"c":26.3545860361,"v":629613.7317287668,"t":1721908800}
+{"o":26.3545860361,"h":26.5601239852,"l":26.2068676015,"c":26.45423669,"v":665025.7718325584,"t":1721912400}
+{"o":26.45423669,"h":26.9827502925,"l":26.0875138182,"c":26.9623748625,"v":840018.9717899874,"t":1721916000}
+{"o":26.9623748625,"h":27.0789725659,"l":26.6939292791,"c":26.8155089475,"v":665339.2472439761,"t":1721919600}
+{"o":26.8155089475,"h":27.1441768157,"l":26.676826503,"c":26.8678968071,"v":692524.7604017422,"t":1721923200}
+{"o":26.8678968071,"h":27.030692212,"l":26.6929279194,"c":26.795460913,"v":573185.7474609915,"t":1721926800}
+{"o":26.795460913,"h":26.9020121133,"l":26.2904401517,"c":26.37856106,"v":612254.2107483622,"t":1721930400}
+{"o":26.37856106,"h":26.5600309196,"l":26.2191921714,"c":26.4588387803,"v":636881.0838845619,"t":1721934000}
+{"o":26.4588387803,"h":26.8333895396,"l":26.049573313,"c":26.8333895396,"v":633522.223777158,"t":1721937600}
+{"o":26.8333895396,"h":27.1654415921,"l":26.705835288,"c":27.0520407008,"v":676807.8197018979,"t":1721941200}
+{"o":27.0520407008,"h":27.1943544656,"l":26.9332754974,"c":27.1125118751,"v":494102.4424866871,"t":1721944800}
+{"o":27.1125118751,"h":27.2068687659,"l":26.9419100344,"c":27.050530722,"v":441763.5382384511,"t":1721948400}
+{"o":27.050530722,"h":27.3059113192,"l":27.021858954,"c":27.2167782822,"v":469607.4494248679,"t":1721952000}
+{"o":27.2167782822,"h":27.4248442364,"l":27.159963097,"c":27.3916170396,"v":511414.3900903363,"t":1721955600}
+{"o":27.3916170396,"h":27.7080565436,"l":27.3621350055,"c":27.6408086394,"v":498602.8956890819,"t":1721959200}
+{"o":27.6408086394,"h":27.8450507035,"l":27.5614628927,"c":27.6564539534,"v":551640.8663456414,"t":1721962800}
+{"o":27.6564539534,"h":27.9134845668,"l":27.6405974327,"c":27.8850188783,"v":467603.7974498134,"t":1721966400}
+{"o":27.8850188783,"h":27.9699869011,"l":27.7672002953,"c":27.8614720163,"v":435259.5211716992,"t":1721970000}
+{"o":27.8614720163,"h":27.9703458012,"l":27.8202406513,"c":27.8854093226,"v":369060.8730664167,"t":1721973600}
+{"o":27.8854093226,"h":27.9707477093,"l":27.8040524115,"c":27.8207222503,"v":348095.9885079908,"t":1721977200}
+{"o":27.8207222503,"h":28.0645410981,"l":27.8103963362,"c":28.0361497235,"v":381806.6144381028,"t":1721980800}
+{"o":28.0361497235,"h":28.3383497162,"l":28.0361497235,"c":28.1722393137,"v":461601.153591939,"t":1721984400}
+{"o":28.1722393137,"h":28.2706924155,"l":28.0482950578,"c":28.1069637721,"v":438224.7594550189,"t":1721988000}
+{"o":28.1069637721,"h":28.1731156039,"l":28.0340783346,"c":28.1296146522,"v":357034.2461849544,"t":1721991600}
+{"o":28.1296146522,"h":28.2405477179,"l":27.9898031496,"c":28.0524847703,"v":414058.1487401699,"t":1721995200}
+{"o":28.0524847703,"h":28.8561172147,"l":27.9420136372,"c":28.7601315644,"v":539063.3101375969,"t":1721998800}
+{"o":28.7601315644,"h":28.8202072484,"l":28.2027935288,"c":28.4828349448,"v":702371.2223370525,"t":1722002400}
+{"o":28.4828349448,"h":28.6783465523,"l":28.4467830121,"c":28.5723636833,"v":534357.2018021058,"t":1722006000}
+{"o":28.5723636833,"h":28.6570671853,"l":28.4466975116,"c":28.5173420652,"v":459435.8341750966,"t":1722009600}
+{"o":28.5173420652,"h":28.747159091,"l":28.4974336199,"c":28.6152113997,"v":415123.2817542588,"t":1722013200}
+{"o":28.6152113997,"h":28.7271782257,"l":28.5622780914,"c":28.7247755778,"v":396042.0828330896,"t":1722016800}
+{"o":28.7247755778,"h":28.8015205182,"l":28.6194601731,"c":28.6876785698,"v":422824.4894860972,"t":1722020400}
+{"o":28.6876785698,"h":28.7020849017,"l":28.4990303623,"c":28.571458487,"v":382356.8549181041,"t":1722024000}
+{"o":28.571458487,"h":28.7898446177,"l":28.5174651584,"c":28.6969070109,"v":364221.4041386999,"t":1722027600}
+{"o":28.6969070109,"h":28.8565385241,"l":28.6395598987,"c":28.8422020553,"v":353694.7912357524,"t":1722031200}
+{"o":28.8422020553,"h":28.9121945529,"l":28.7732252034,"c":28.8070794357,"v":342371.1252125981,"t":1722034800}
+{"o":28.8070794357,"h":28.8626197722,"l":28.6336929918,"c":28.7173157983,"v":380622.6252445452,"t":1722038400}
+{"o":28.7173157983,"h":28.7241172577,"l":28.573677211,"c":28.596585336,"v":335736.4054168462,"t":1722042000}
+{"o":28.596585336,"h":28.9865833405,"l":28.541611597,"c":28.9492518009,"v":368658.6712555184,"t":1722045600}
+{"o":28.9492518009,"h":29.1034034206,"l":28.7263623366,"c":28.7608271375,"v":380642.5294139648,"t":1722049200}
+{"o":28.7608271375,"h":28.9644937442,"l":28.7326899381,"c":28.9644937442,"v":315718.3752358438,"t":1722052800}
+{"o":28.9644937442,"h":29.127884112,"l":28.9033038665,"c":28.9177779923,"v":365734.680649174,"t":1722056400}
+{"o":28.9177779923,"h":29.1131227566,"l":28.900190612,"c":29.0822103869,"v":331225.1733134589,"t":1722060000}
+{"o":29.0822103869,"h":29.309385803,"l":28.9441643766,"c":29.2524858069,"v":432511.7503241617,"t":1722063600}
+{"o":29.2524858069,"h":29.4888115507,"l":29.2498805308,"c":29.4661147647,"v":441972.5276269002,"t":1722067200}
+{"o":29.4661147647,"h":29.4688910522,"l":29.3149794431,"c":29.3392524398,"v":390741.7593221306,"t":1722070800}
+{"o":29.3392524398,"h":29.3624172891,"l":29.1638518393,"c":29.1860511282,"v":350852.8469487907,"t":1722074400}
+{"o":29.1860511282,"h":29.2053328734,"l":29.0176151673,"c":29.1847480859,"v":439437.001489364,"t":1722078000}
+{"o":29.1847480859,"h":29.4115692648,"l":29.1829475175,"c":29.2969301607,"v":418227.1354926965,"t":1722081600}
+{"o":29.2969301607,"h":29.6343246861,"l":29.2604813023,"c":29.5170998343,"v":499663.0551022697,"t":1722085200}
+{"o":29.5170998343,"h":29.5487680485,"l":29.0332737691,"c":29.1577853202,"v":579047.7289585997,"t":1722088800}
+{"o":29.1577853202,"h":29.2003586741,"l":28.5807954293,"c":28.724537292,"v":646384.6104385632,"t":1722092400}
+{"o":28.724537292,"h":28.8457286026,"l":28.5813829206,"c":28.6147360597,"v":519951.2878179454,"t":1722096000}
+{"o":28.6147360597,"h":28.7351736099,"l":28.4115509097,"c":28.4613583815,"v":581785.3074119936,"t":1722099600}
+{"o":28.4613583815,"h":28.7848147203,"l":28.4376375971,"c":28.5407042774,"v":493863.1948224773,"t":1722103200}
+{"o":28.5407042774,"h":28.5931537557,"l":28.2487619618,"c":28.5708738871,"v":638669.8742620492,"t":1722106800}
+{"o":28.5708738871,"h":28.8464530785,"l":28.0443590403,"c":28.8188553154,"v":994043.3152162384,"t":1722110400}
+{"o":28.8188553154,"h":29.3905257746,"l":28.6469901032,"c":29.280285584,"v":1164812.2799708694,"t":1722114000}
+{"o":29.280285584,"h":29.3991441877,"l":29.1692788055,"c":29.2280264645,"v":888266.4261922039,"t":1722117600}
+{"o":29.2280264645,"h":29.2280264645,"l":28.9102645148,"c":28.9586890236,"v":848987.2785389918,"t":1722121200}
+{"o":28.9586890236,"h":29.1461490727,"l":28.7236777144,"c":29.1038078073,"v":1338046.8026268762,"t":1722124800}
+{"o":29.1038078073,"h":29.3772848408,"l":29.0911665254,"c":29.2315317792,"v":881599.0075719884,"t":1722128400}
+{"o":29.2315317792,"h":29.3104869589,"l":29.0732324908,"c":29.131385579,"v":628206.1517765236,"t":1722132000}
+{"o":29.131385579,"h":29.1476943922,"l":28.9669679111,"c":29.0196431679,"v":622221.1007353646,"t":1722135600}
+{"o":29.0196431679,"h":29.0975635042,"l":28.6774524,"c":28.6854748483,"v":503263.7163294886,"t":1722139200}
+{"o":28.6854748483,"h":28.799270106,"l":28.509921898,"c":28.7497821633,"v":538636.9622477795,"t":1722142800}
+{"o":28.7497821633,"h":28.7881504608,"l":28.5919172276,"c":28.6766237122,"v":474039.5317318254,"t":1722146400}
+{"o":28.6766237122,"h":28.9671757351,"l":28.6010305865,"c":28.9384655279,"v":522927.8687960661,"t":1722150000}
+{"o":28.9384655279,"h":29.0376308548,"l":28.8117211409,"c":28.9206415706,"v":396621.2834026435,"t":1722153600}
+{"o":28.9206415706,"h":29.0517469907,"l":28.8865917135,"c":28.9109972692,"v":378849.4438725741,"t":1722157200}
+{"o":28.9109972692,"h":29.084375549,"l":28.881508091,"c":29.0408714724,"v":399147.9429959189,"t":1722160800}
+{"o":29.0408714724,"h":29.2542514788,"l":29.0351368808,"c":29.1636217454,"v":538795.4017522827,"t":1722164400}
+{"o":29.1636217454,"h":29.3408175797,"l":29.0870146537,"c":29.2538496977,"v":577994.9231777206,"t":1722168000}
+{"o":29.2538496977,"h":29.3807330306,"l":29.2033030309,"c":29.3330784734,"v":519499.4179233019,"t":1722171600}
+{"o":29.3330784734,"h":29.3767659494,"l":28.9807604815,"c":29.0817675543,"v":670245.4492781023,"t":1722175200}
+{"o":29.0817675543,"h":29.1277338575,"l":28.9288871425,"c":28.9771452405,"v":592300.4422569235,"t":1722178800}
+{"o":28.9771452405,"h":29.1198322077,"l":28.8714294562,"c":28.9024910282,"v":512544.0577923513,"t":1722182400}
+{"o":28.9024910282,"h":29.0150873773,"l":28.8241944206,"c":28.9406498149,"v":453912.7590850691,"t":1722186000}
+{"o":28.9406498149,"h":29.1962605541,"l":28.8933030265,"c":29.13658399,"v":473563.796125804,"t":1722189600}
+{"o":29.13658399,"h":29.2065455445,"l":29.0161896088,"c":29.0814682175,"v":496621.091745391,"t":1722193200}
+{"o":29.0814682175,"h":29.1796520156,"l":29.0218640577,"c":29.1560015723,"v":499093.2152730222,"t":1722196800}
+{"o":29.1560015723,"h":29.1791286966,"l":28.9130108946,"c":29.0508648705,"v":536884.8157127398,"t":1722200400}
+{"o":29.0508648705,"h":29.1271140328,"l":28.7558941453,"c":28.8698293286,"v":581821.2474608846,"t":1722204000}
+{"o":28.8698293286,"h":29.1444832809,"l":28.8115374612,"c":29.1053922307,"v":416122.4691855763,"t":1722207600}
+{"o":29.1053922307,"h":29.7720228118,"l":29.0269180333,"c":29.6066350736,"v":588608.3565635558,"t":1722211200}
+{"o":29.6066350736,"h":29.7439800375,"l":29.476967224,"c":29.5240672378,"v":505742.4776352948,"t":1722214800}
+{"o":29.5240672378,"h":30.295439794,"l":29.4799067483,"c":30.2622627124,"v":579475.6231287755,"t":1722218400}
+{"o":30.2622627124,"h":30.4250148597,"l":30.1666608778,"c":30.25061577,"v":538029.1334110354,"t":1722222000}
+{"o":30.25061577,"h":30.4850167068,"l":30.2048276405,"c":30.4635732239,"v":451357.5455362746,"t":1722225600}
+{"o":30.4635732239,"h":30.5217283712,"l":30.3585644083,"c":30.4670802276,"v":500199.8877143016,"t":1722229200}
+{"o":30.4670802276,"h":30.4933553788,"l":30.307912182,"c":30.3279175646,"v":492302.7938555035,"t":1722232800}
+{"o":30.3279175646,"h":30.3774153436,"l":30.0787392278,"c":30.2612390445,"v":483662.2412198911,"t":1722236400}
+{"o":30.2612390445,"h":30.2810316569,"l":30.1059603498,"c":30.1557548421,"v":374543.4583273834,"t":1722240000}
+{"o":30.1557548421,"h":30.2340801146,"l":30.1112280395,"c":30.2116999378,"v":313545.5979350469,"t":1722243600}
+{"o":30.2116999378,"h":30.2138025819,"l":30.0022547892,"c":30.0356062256,"v":366122.7464210835,"t":1722247200}
+{"o":30.0356062256,"h":30.2010404112,"l":29.9547373891,"c":30.0398158366,"v":421031.0112635267,"t":1722250800}
+{"o":30.0398158366,"h":30.3877037967,"l":30.008468985,"c":30.2972136774,"v":526827.8428108897,"t":1722254400}
+{"o":30.2972136774,"h":30.3381886115,"l":29.9624648082,"c":30.0086379751,"v":593396.3871468964,"t":1722258000}
+{"o":30.0086379751,"h":30.049960727,"l":29.3949355648,"c":29.5289692161,"v":778764.534982275,"t":1722261600}
+{"o":29.5289692161,"h":29.6225732521,"l":29.2139888844,"c":29.431652085,"v":850156.1197489568,"t":1722265200}
+{"o":29.431652085,"h":29.5048674111,"l":28.9810307916,"c":29.0764377347,"v":679560.1288881433,"t":1722268800}
+{"o":29.0764377347,"h":29.4209788094,"l":29.0201626136,"c":29.3720778632,"v":555374.9982938173,"t":1722272400}
+{"o":29.3720778632,"h":29.4915419049,"l":29.1987556468,"c":29.2207051502,"v":493770.9455006503,"t":1722276000}
+{"o":29.2207051502,"h":29.4080589035,"l":29.1189675172,"c":29.4071819267,"v":466766.8737033229,"t":1722279600}
+{"o":29.4071819267,"h":29.5927724204,"l":29.2211584776,"c":29.241166912,"v":488503.2410226015,"t":1722283200}
+{"o":29.241166912,"h":29.2567811287,"l":28.8013541032,"c":28.9383516313,"v":526855.7918451331,"t":1722286800}
+{"o":28.9383516313,"h":29.1396248715,"l":28.8228553507,"c":28.8382025565,"v":522422.1432362493,"t":1722290400}
+{"o":28.8382025565,"h":28.901358712,"l":28.5840180576,"c":28.7232436075,"v":573639.6725619603,"t":1722294000}
+{"o":28.7232436075,"h":28.9198835738,"l":28.5147227305,"c":28.7791051156,"v":606978.4173870787,"t":1722297600}
+{"o":28.7791051156,"h":28.9086752002,"l":28.3721700743,"c":28.3938182595,"v":494802.1827925794,"t":1722301200}
+{"o":28.3938182595,"h":28.5868805006,"l":28.2252956001,"c":28.4709325861,"v":515042.9191648129,"t":1722304800}
+{"o":28.4709325861,"h":28.7637605928,"l":28.4078221721,"c":28.7361843929,"v":559176.3811111432,"t":1722308400}
+{"o":28.7361843929,"h":28.9591585984,"l":28.6782432111,"c":28.9547808652,"v":465921.9214521948,"t":1722312000}
+{"o":28.9547808652,"h":29.0688433375,"l":28.5299531801,"c":28.6381612691,"v":544085.1704947911,"t":1722315600}
+{"o":28.6381612691,"h":28.7832836783,"l":28.604299779,"c":28.7243813535,"v":416735.6145222702,"t":1722319200}
+{"o":28.7243813535,"h":28.8954317994,"l":28.6917440412,"c":28.707519527,"v":442025.7969647273,"t":1722322800}
+{"o":28.707519527,"h":28.7770692349,"l":28.4683163887,"c":28.4920849339,"v":456957.1521033655,"t":1722326400}
+{"o":28.4920849339,"h":28.647784397,"l":28.4880723603,"c":28.5747190688,"v":418850.3707678122,"t":1722330000}
+{"o":28.5747190688,"h":28.6082818767,"l":28.374138478,"c":28.4580367641,"v":488175.911110029,"t":1722333600}
+{"o":28.4580367641,"h":28.5129388753,"l":28.343438312,"c":28.48575207,"v":373957.3712690096,"t":1722337200}
+{"o":28.48575207,"h":28.5650025916,"l":28.2190137573,"c":28.5473648896,"v":428378.4602384988,"t":1722340800}
+{"o":28.5473648896,"h":28.7381751282,"l":28.223986398,"c":28.2639805472,"v":602205.8887717309,"t":1722344400}
+{"o":28.2639805472,"h":28.6322755194,"l":28.132289152,"c":28.4232191881,"v":769919.7651743572,"t":1722348000}
+{"o":28.4232191881,"h":28.6299932985,"l":28.18574213,"c":28.4885235417,"v":636862.1165152629,"t":1722351600}
+{"o":28.4885235417,"h":28.5692586743,"l":28.30357185,"c":28.3070026225,"v":544669.0011540091,"t":1722355200}
+{"o":28.3070026225,"h":28.3220780152,"l":27.8803127301,"c":27.9210610363,"v":645587.8810861519,"t":1722358800}
+{"o":27.9210610363,"h":28.0709804842,"l":27.8072554911,"c":28.0017835345,"v":566770.1100371996,"t":1722362400}
+{"o":28.0017835345,"h":28.0457537655,"l":27.7454638719,"c":28.0023395657,"v":581005.7662255655,"t":1722366000}
+{"o":28.0023395657,"h":28.3171030411,"l":27.6268560053,"c":28.2832923576,"v":649659.8486814209,"t":1722369600}
+{"o":28.2832923576,"h":28.3218136048,"l":28.1699618845,"c":28.2508756559,"v":441798.3143046672,"t":1722373200}
+{"o":28.2508756559,"h":28.2659740775,"l":28.1229831491,"c":28.2280085974,"v":392087.5633851212,"t":1722376800}
+{"o":28.2280085974,"h":28.3271029618,"l":28.1486103179,"c":28.1964256161,"v":330851.730723517,"t":1722380400}
+{"o":28.1964256161,"h":28.4781741606,"l":28.0277924339,"c":28.4497974749,"v":456791.0337436002,"t":1722384000}
+{"o":28.4497974749,"h":28.5771384333,"l":28.2990458545,"c":28.5498596377,"v":394270.0246123626,"t":1722387600}
+{"o":28.5498596377,"h":28.5993218512,"l":28.3344006507,"c":28.3883497249,"v":369544.097740059,"t":1722391200}
+{"o":28.3883497249,"h":28.5675969047,"l":28.3622218111,"c":28.4824116493,"v":398120.7613143545,"t":1722394800}
+{"o":28.4824116493,"h":28.5023624955,"l":28.0353779731,"c":28.1949781427,"v":430476.2811690019,"t":1722398400}
+{"o":28.1949781427,"h":28.6234656861,"l":28.0498444813,"c":28.5994642599,"v":473069.5066739944,"t":1722402000}
+{"o":28.5994642599,"h":28.9061853599,"l":28.5672029257,"c":28.8688455915,"v":477857.7117766294,"t":1722405600}
+{"o":28.8688455915,"h":28.9345662697,"l":28.7829119368,"c":28.8137003943,"v":383975.7310451421,"t":1722409200}
+{"o":28.8137003943,"h":28.9712798143,"l":28.712880033,"c":28.9454114378,"v":403681.3626942699,"t":1722412800}
+{"o":28.9454114378,"h":29.0380466686,"l":28.8206891951,"c":28.8850128806,"v":350569.976664212,"t":1722416400}
+{"o":28.8850128806,"h":28.9007490755,"l":28.6477100012,"c":28.6615959571,"v":337378.8076934179,"t":1722420000}
+{"o":28.6615959571,"h":28.7538211616,"l":28.5349356028,"c":28.5862671972,"v":379821.5228274532,"t":1722423600}
+{"o":28.5862671972,"h":28.7102480827,"l":28.4975305683,"c":28.5075272315,"v":365243.3406272533,"t":1722427200}
+{"o":28.5075272315,"h":29.0001936129,"l":28.4999505958,"c":28.7423825694,"v":449190.7885524322,"t":1722430800}
+{"o":28.7423825694,"h":28.9211140137,"l":28.3420196772,"c":28.4169364047,"v":560965.7749288413,"t":1722434400}
+{"o":28.4169364047,"h":28.5128465361,"l":28.28887173,"c":28.3277772625,"v":442861.1142934441,"t":1722438000}
+{"o":28.3277772625,"h":28.6389478264,"l":28.2470343306,"c":28.3547126117,"v":448382.803885601,"t":1722441600}
+{"o":28.3547126117,"h":28.7460813192,"l":28.2859421225,"c":28.6263119379,"v":449289.0519210159,"t":1722445200}
+{"o":28.6263119379,"h":28.6774021784,"l":28.1553969871,"c":28.4369083419,"v":596463.5257968123,"t":1722448800}
+{"o":28.4369083419,"h":28.5535080562,"l":27.5493678406,"c":27.7855464447,"v":911859.3667551593,"t":1722452400}
+{"o":27.7855464447,"h":27.8318008705,"l":27.287612078,"c":27.3041419313,"v":721525.2305433039,"t":1722456000}
+{"o":27.3041419313,"h":27.5639413922,"l":27.1729779746,"c":27.3633439842,"v":537393.0699021383,"t":1722459600}
+{"o":27.3633439842,"h":27.3633439842,"l":27.0453119823,"c":27.2746325372,"v":466232.3083949059,"t":1722463200}
+{"o":27.2746325372,"h":27.2924608496,"l":27.0083189575,"c":27.0254261045,"v":380368.1465532794,"t":1722466800}
+{"o":27.0254261045,"h":27.2112544402,"l":26.9327962677,"c":27.0641513386,"v":462619.2860733618,"t":1722470400}
+{"o":27.0641513386,"h":27.1320242777,"l":26.7807710045,"c":26.9366236408,"v":430504.2308977602,"t":1722474000}
+{"o":26.9366236408,"h":27.0044091601,"l":26.6246659838,"c":26.7591607807,"v":558747.2536930843,"t":1722477600}
+{"o":26.7591607807,"h":26.7591680742,"l":26.5085438992,"c":26.5366742119,"v":531411.3279461024,"t":1722481200}
+{"o":26.5366742119,"h":26.6133446518,"l":26.1242813772,"c":26.2144934731,"v":520566.7007868801,"t":1722484800}
+{"o":26.2144934731,"h":26.6714588631,"l":26.1258495769,"c":26.5985480816,"v":657783.7725359129,"t":1722488400}
+{"o":26.5985480816,"h":26.711713911,"l":26.4910712915,"c":26.5102467304,"v":518022.9397659765,"t":1722492000}
+{"o":26.5102467304,"h":26.6651255146,"l":26.4180886661,"c":26.4753377456,"v":379602.7987750897,"t":1722495600}
+{"o":26.4753377456,"h":26.6565653434,"l":26.4561569992,"c":26.6450171772,"v":326860.6329705733,"t":1722499200}
+{"o":26.6450171772,"h":26.7411035448,"l":26.4396363252,"c":26.4657257413,"v":352136.8012874452,"t":1722502800}
+{"o":26.4657257413,"h":26.622919014,"l":26.4318871419,"c":26.6083092542,"v":293597.0853113148,"t":1722506400}
+{"o":26.6083092542,"h":26.7423984561,"l":26.5115805843,"c":26.6986758557,"v":342371.6514132781,"t":1722510000}
+{"o":26.6986758557,"h":26.9774339348,"l":26.6653685762,"c":26.9025793889,"v":427487.3999670281,"t":1722513600}
+{"o":26.9025793889,"h":26.9712563244,"l":26.6045144079,"c":26.7009809603,"v":405318.4331169045,"t":1722517200}
+{"o":26.7009809603,"h":26.7550858514,"l":25.8996678605,"c":25.9041594033,"v":541965.1470346951,"t":1722520800}
+{"o":25.9041594033,"h":25.9608933081,"l":25.4022423044,"c":25.5996860851,"v":842664.7916302388,"t":1722524400}
+{"o":25.5996860851,"h":25.6281299776,"l":25.2386817126,"c":25.5275453215,"v":722667.1138211959,"t":1722528000}
+{"o":25.5275453215,"h":25.5462398667,"l":25.1069201098,"c":25.5163118496,"v":524152.2960064475,"t":1722531600}
+{"o":25.5163118496,"h":25.5288441551,"l":24.8416466442,"c":25.1537809471,"v":629902.6070590605,"t":1722535200}
+{"o":25.1537809471,"h":25.5865043846,"l":25.1327355068,"c":25.5447696937,"v":557210.8174661055,"t":1722538800}
+{"o":25.5447696937,"h":25.9811819094,"l":25.3508284865,"c":25.9353582354,"v":537032.1249878078,"t":1722542400}
+{"o":25.9353582354,"h":26.3874460027,"l":25.8863190322,"c":26.1673427059,"v":562079.5777829817,"t":1722546000}
+{"o":26.1673427059,"h":26.4958715194,"l":26.1332874356,"c":26.3428414533,"v":521821.2325811148,"t":1722549600}
+{"o":26.3428414533,"h":26.4694437037,"l":26.2653146852,"c":26.3237465804,"v":410221.205994136,"t":1722553200}
+{"o":26.3237465804,"h":26.6596699827,"l":26.2679628809,"c":26.2792009093,"v":406513.3462737708,"t":1722556800}
+{"o":26.2792009093,"h":26.2792009093,"l":25.8421863279,"c":25.874031353,"v":463855.7366232471,"t":1722560400}
+{"o":25.874031353,"h":25.9958747474,"l":25.4141597776,"c":25.6766987345,"v":510694.6710404917,"t":1722564000}
+{"o":25.6766987345,"h":25.929493332,"l":25.5726648921,"c":25.8501068074,"v":368585.9194591964,"t":1722567600}
+{"o":25.8501068074,"h":25.9797638326,"l":25.76097113,"c":25.9797638326,"v":318659.6456440691,"t":1722571200}
+{"o":25.9797638326,"h":25.9904018199,"l":25.5107798397,"c":25.5407506542,"v":343261.7057371554,"t":1722574800}
+{"o":25.5407506542,"h":25.6122674091,"l":25.0269563296,"c":25.4882317951,"v":426483.3337124622,"t":1722578400}
+{"o":25.4882317951,"h":25.5484161892,"l":25.196429806,"c":25.4012135977,"v":348060.0823503919,"t":1722582000}
+{"o":25.4012135977,"h":25.6896395844,"l":25.2310535862,"c":25.6778791937,"v":351447.2732119864,"t":1722585600}
+{"o":25.6778791937,"h":25.8705785176,"l":25.6678648401,"c":25.7855483841,"v":402023.9787202635,"t":1722589200}
+{"o":25.7855483841,"h":25.9435066523,"l":25.6843618847,"c":25.8605937409,"v":328487.3287853507,"t":1722592800}
+{"o":25.8605937409,"h":26.0135169118,"l":25.8070856318,"c":25.8556711645,"v":328644.5611127653,"t":1722596400}
+{"o":25.8556711645,"h":26.0085287789,"l":25.5406334301,"c":25.7956526301,"v":586589.7776967062,"t":1722600000}
+{"o":25.7956526301,"h":26.3645303188,"l":25.5932326811,"c":26.1299499512,"v":602307.0889580874,"t":1722603600}
+{"o":26.1299499512,"h":26.1661434961,"l":24.4902630109,"c":24.8077375086,"v":807423.5146433625,"t":1722607200}
+{"o":24.8077375086,"h":24.8805731455,"l":24.0489210561,"c":24.6817509635,"v":1107356.1429464961,"t":1722610800}
+{"o":24.6817509635,"h":24.7671106243,"l":24.2687085214,"c":24.2942350224,"v":636095.1700692773,"t":1722614400}
+{"o":24.2942350224,"h":24.6025160845,"l":24.1380837371,"c":24.2991760445,"v":510529.4105024826,"t":1722618000}
+{"o":24.2991760445,"h":24.3592786778,"l":24.0065045587,"c":24.1092751086,"v":482628.4363774019,"t":1722621600}
+{"o":24.1092751086,"h":24.1558852265,"l":23.582278158,"c":23.789667703,"v":615447.3175914482,"t":1722625200}
+{"o":23.789667703,"h":24.2009929783,"l":23.587828144,"c":24.103202888,"v":641448.1593814387,"t":1722628800}
+{"o":24.103202888,"h":24.3790314991,"l":23.6823274678,"c":24.3097978074,"v":864253.3168762666,"t":1722632400}
+{"o":24.3097978074,"h":24.3718025799,"l":23.947060293,"c":24.0248197711,"v":700577.4623279992,"t":1722636000}
+{"o":24.0248197711,"h":24.1926975224,"l":23.751750001,"c":24.0198184059,"v":484451.341687538,"t":1722639600}
+{"o":24.0198184059,"h":24.2149257208,"l":23.5898098696,"c":23.7611829705,"v":596291.766535214,"t":1722643200}
+{"o":23.7611829705,"h":23.9865134544,"l":23.3763241551,"c":23.9063274146,"v":746189.2673893893,"t":1722646800}
+{"o":23.9063274146,"h":24.0147182892,"l":23.6700613226,"c":23.6782038107,"v":429278.0858602371,"t":1722650400}
+{"o":23.6782038107,"h":24.1581551877,"l":23.6022202095,"c":24.1470705813,"v":368998.9984966941,"t":1722654000}
+{"o":24.1470705813,"h":24.1524186654,"l":23.7802018338,"c":23.8424807708,"v":278756.2898305824,"t":1722657600}
+{"o":23.8424807708,"h":23.9956997479,"l":23.7714475382,"c":23.8846271199,"v":321394.4567530515,"t":1722661200}
+{"o":23.8846271199,"h":24.0151236416,"l":23.8142424414,"c":23.9901284032,"v":297826.4956992429,"t":1722664800}
+{"o":23.9901284032,"h":24.1375991516,"l":23.8470031896,"c":23.8569366505,"v":305608.8587800541,"t":1722668400}
+{"o":23.8569366505,"h":23.896242809,"l":23.4609677818,"c":23.6471489652,"v":422860.1204984715,"t":1722672000}
+{"o":23.6471489652,"h":23.7597024647,"l":23.3399620183,"c":23.7597024647,"v":416512.1399711626,"t":1722675600}
+{"o":23.7597024647,"h":23.9214439706,"l":23.6520211141,"c":23.8711837489,"v":327043.6089027882,"t":1722679200}
+{"o":23.8711837489,"h":23.9992798956,"l":23.8094680597,"c":23.9729820236,"v":325097.5913886001,"t":1722682800}
+{"o":23.9729820236,"h":24.1602497357,"l":23.8990169138,"c":24.0147836201,"v":357089.3415375978,"t":1722686400}
+{"o":24.0147836201,"h":24.0402429291,"l":23.8097786227,"c":23.9130433279,"v":325480.9640036098,"t":1722690000}
+{"o":23.9130433279,"h":24.0539868651,"l":23.7600433585,"c":23.8063196567,"v":298363.7403449092,"t":1722693600}
+{"o":23.8063196567,"h":23.9148599589,"l":22.9670384296,"c":22.9940270032,"v":583658.0616129652,"t":1722697200}
+{"o":22.9940270032,"h":23.2084825902,"l":22.7469418503,"c":22.9420446452,"v":878388.1169356762,"t":1722700800}
+{"o":22.9420446452,"h":23.0465699935,"l":22.2310891985,"c":22.3953136856,"v":778242.3141115867,"t":1722704400}
+{"o":22.3953136856,"h":22.4722491262,"l":21.9942226294,"c":22.279225821,"v":573063.8071273853,"t":1722708000}
+{"o":22.279225821,"h":22.494139682,"l":22.0837461676,"c":22.0982311948,"v":470072.2684751844,"t":1722711600}
+{"o":22.0982311948,"h":22.4054129114,"l":22.0367595464,"c":22.1599880364,"v":458786.7940499738,"t":1722715200}
+{"o":22.1599880364,"h":22.5540578146,"l":22.070585224,"c":22.4734747506,"v":399198.4803269581,"t":1722718800}
+{"o":22.4734747506,"h":22.525813736,"l":22.3311695997,"c":22.4756702955,"v":309653.3910108987,"t":1722722400}
+{"o":22.4756702955,"h":22.6489360122,"l":22.3863522378,"c":22.4263937214,"v":301610.9803047254,"t":1722726000}
+{"o":22.4263937214,"h":22.6919848663,"l":22.384897113,"c":22.6729625182,"v":290364.6681823703,"t":1722729600}
+{"o":22.6729625182,"h":22.6969224987,"l":22.3298608776,"c":22.6691947547,"v":314124.5424230898,"t":1722733200}
+{"o":22.6691947547,"h":22.9800078982,"l":22.6571876631,"c":22.8885055971,"v":337671.0327687773,"t":1722736800}
+{"o":22.8885055971,"h":22.9410686413,"l":22.6597076087,"c":22.7084387656,"v":272707.9326526615,"t":1722740400}
+{"o":22.7084387656,"h":22.7310124562,"l":22.4807554511,"c":22.4914929662,"v":281256.8712071823,"t":1722744000}
+{"o":22.4914929662,"h":22.7298969899,"l":22.4777985622,"c":22.5939098211,"v":264691.4081647132,"t":1722747600}
+{"o":22.5939098211,"h":22.6518661765,"l":22.498888952,"c":22.5990421762,"v":234419.101872761,"t":1722751200}
+{"o":22.5990421762,"h":22.6219510689,"l":22.1156086185,"c":22.1538893625,"v":310846.7781584725,"t":1722754800}
+{"o":22.1538893625,"h":22.4362085965,"l":21.9578078191,"c":22.3830106078,"v":357505.3967838045,"t":1722758400}
+{"o":22.3830106078,"h":22.5855386273,"l":22.3279950002,"c":22.5721709082,"v":269837.473233417,"t":1722762000}
+{"o":22.5721709082,"h":22.6981677522,"l":22.4338820799,"c":22.6656995008,"v":237890.9336945115,"t":1722765600}
+{"o":22.6656995008,"h":22.7404116179,"l":22.5357044584,"c":22.5824271635,"v":264783.1783674594,"t":1722769200}
+{"o":22.5824271635,"h":22.8276989394,"l":22.5245276442,"c":22.7997346641,"v":276614.7922514633,"t":1722772800}
+{"o":22.7997346641,"h":22.8347372406,"l":22.6039311783,"c":22.6129988128,"v":308165.7598661509,"t":1722776400}
+{"o":22.6129988128,"h":22.6436527881,"l":21.5573511983,"c":21.6736553303,"v":861005.8135560233,"t":1722780000}
+{"o":21.6736553303,"h":21.6740638499,"l":21.2241033881,"c":21.2399999633,"v":857295.9447626986,"t":1722783600}
+{"o":21.2399999633,"h":21.5147541445,"l":20.8778037144,"c":20.9499622889,"v":772993.0125194831,"t":1722787200}
+{"o":20.9499622889,"h":21.3708147887,"l":20.6530176098,"c":21.2335787934,"v":1100750.43466951,"t":1722790800}
+{"o":21.2335787934,"h":22.0436062137,"l":21.1674103391,"c":21.8876399861,"v":810908.0228182717,"t":1722794400}
+{"o":21.8876399861,"h":22.5819644545,"l":21.7520350717,"c":22.3506792991,"v":737990.2274879052,"t":1722798000}
+{"o":22.3506792991,"h":22.8756309766,"l":22.2069437659,"c":22.4575498857,"v":525167.1468146495,"t":1722801600}
+{"o":22.4575498857,"h":22.4745825708,"l":22.026575376,"c":22.0923719293,"v":393968.0007923392,"t":1722805200}
+{"o":22.0923719293,"h":22.4527263396,"l":22.013728626,"c":22.1466483054,"v":545071.6930186857,"t":1722808800}
+{"o":22.1466483054,"h":22.1636702575,"l":21.605785853,"c":21.7605785439,"v":471376.8739851032,"t":1722812400}
+{"o":21.7605785439,"h":21.9306441695,"l":20.439064498,"c":20.6592401824,"v":1165541.6491101093,"t":1722816000}
+{"o":20.6592401824,"h":21.067836262,"l":18.5562904467,"c":20.6253471124,"v":1867290.1740542261,"t":1722819600}
+{"o":20.6253471124,"h":20.6858977455,"l":19.737035911,"c":20.6105606481,"v":1469621.0794465938,"t":1722823200}
+{"o":20.6105606481,"h":20.6360245838,"l":19.8248960379,"c":19.8441731397,"v":942071.9960723153,"t":1722826800}
+{"o":19.8441731397,"h":20.4962325175,"l":19.3206852343,"c":19.497780096,"v":975820.6908950182,"t":1722830400}
+{"o":19.497780096,"h":19.5327247704,"l":17.5424548478,"c":18.6194331359,"v":1369478.4514052086,"t":1722834000}
+{"o":18.6194331359,"h":18.8466653118,"l":17.2364217569,"c":18.4303949735,"v":1733795.9962447078,"t":1722837600}
+{"o":18.4303949735,"h":19.5771967288,"l":18.1039289921,"c":19.3503549909,"v":1543990.5113626244,"t":1722841200}
+{"o":19.3503549909,"h":19.5134994416,"l":18.8047670817,"c":19.032056539,"v":983488.9890914659,"t":1722844800}
+{"o":19.032056539,"h":19.240092454,"l":18.3522467614,"c":18.8456025036,"v":844542.837481712,"t":1722848400}
+{"o":18.8456025036,"h":18.9307294506,"l":17.8122485516,"c":18.2670876395,"v":1237731.0182226277,"t":1722852000}
+{"o":18.2670876395,"h":18.3807189581,"l":17.3886179464,"c":18.2560048941,"v":1412428.2269591731,"t":1722855600}
+{"o":18.2560048941,"h":18.6651670906,"l":17.4634650028,"c":17.608011551,"v":1671011.1885757698,"t":1722859200}
+{"o":17.608011551,"h":19.5447674812,"l":17.279144446,"c":19.3298506024,"v":1972236.2932901862,"t":1722862800}
+{"o":19.3298506024,"h":20.9931751251,"l":19.3203826866,"c":20.375408839,"v":1746216.1428551197,"t":1722866400}
+{"o":20.375408839,"h":20.9322351954,"l":20.0418371519,"c":20.538776948,"v":1485247.0570118511,"t":1722870000}
+{"o":20.538776948,"h":21.4208012255,"l":20.4739624377,"c":20.675124099,"v":1415136.7950801863,"t":1722873600}
+{"o":20.675124099,"h":21.3062316791,"l":20.5458156985,"c":21.1676591389,"v":873243.1417349662,"t":1722877200}
+{"o":21.1676591389,"h":21.1711507646,"l":20.1863891193,"c":20.2388773883,"v":798950.4726948775,"t":1722880800}
+{"o":20.2388773883,"h":20.6335855032,"l":19.9396015694,"c":20.2750493388,"v":896709.2634466466,"t":1722884400}
+{"o":20.2750493388,"h":20.8663654446,"l":20.2056292392,"c":20.7583818434,"v":705449.532751184,"t":1722888000}
+{"o":20.7583818434,"h":21.2804219113,"l":20.526904146,"c":20.670580785,"v":790248.4313783536,"t":1722891600}
+{"o":20.670580785,"h":21.1212956266,"l":20.5868055323,"c":20.8454728774,"v":707490.2232900101,"t":1722895200}
+{"o":20.8454728774,"h":21.1922522808,"l":20.3053874829,"c":20.4308090831,"v":544595.803930232,"t":1722898800}
+{"o":20.4308090831,"h":21.9155860254,"l":20.3663012858,"c":21.8701010012,"v":1123699.9463181605,"t":1722902400}
+{"o":21.8701010012,"h":22.1396040846,"l":21.6021716553,"c":21.8303733167,"v":866118.9217550139,"t":1722906000}
+{"o":21.8303733167,"h":22.2336998783,"l":21.772015893,"c":21.9599110918,"v":503765.0421228844,"t":1722909600}
+{"o":21.9599110918,"h":22.0137047379,"l":21.6583780934,"c":21.8350011161,"v":445213.7433258849,"t":1722913200}
+{"o":21.8350011161,"h":22.243682403,"l":21.6407410247,"c":22.2200579966,"v":448423.0505543094,"t":1722916800}
+{"o":22.2200579966,"h":22.5971020869,"l":21.9496292577,"c":22.5577443955,"v":584268.7029974381,"t":1722920400}
+{"o":22.5577443955,"h":22.6767361621,"l":22.2719539991,"c":22.2913935413,"v":527375.0328628652,"t":1722924000}
+{"o":22.2913935413,"h":22.4403169702,"l":22.0504252179,"c":22.3694504171,"v":423392.6731725645,"t":1722927600}
+{"o":22.3694504171,"h":22.3886345781,"l":21.5231310928,"c":21.6554829086,"v":658470.4441209194,"t":1722931200}
+{"o":21.6554829086,"h":21.9760926399,"l":21.4864441005,"c":21.8704377649,"v":552947.0557016097,"t":1722934800}
+{"o":21.8704377649,"h":22.0313039171,"l":21.7035915797,"c":21.9303478696,"v":422377.7666959875,"t":1722938400}
+{"o":21.9303478696,"h":22.2071403873,"l":21.6983609145,"c":21.9656833532,"v":482155.0002725421,"t":1722942000}
+{"o":21.9656833532,"h":22.1296748866,"l":21.6576572581,"c":21.6945295321,"v":537996.6814500849,"t":1722945600}
+{"o":21.6945295321,"h":22.1093245505,"l":21.4132194292,"c":21.8732936498,"v":792832.5608116756,"t":1722949200}
+{"o":21.8732936498,"h":23.0903192575,"l":21.8442894764,"c":22.8005417704,"v":1013207.3065263611,"t":1722952800}
+{"o":22.8005417704,"h":23.0648089234,"l":22.551547763,"c":22.9661591534,"v":646096.1859088596,"t":1722956400}
+{"o":22.9661591534,"h":23.3158301699,"l":22.8372320653,"c":23.2175084127,"v":709937.58545643,"t":1722960000}
+{"o":23.2175084127,"h":23.5170520579,"l":22.8123337333,"c":22.8802680247,"v":573923.7368587125,"t":1722963600}
+{"o":22.8802680247,"h":23.2820059199,"l":22.7330772937,"c":23.015030596,"v":524064.8582656704,"t":1722967200}
+{"o":23.015030596,"h":23.33779778,"l":22.7308448586,"c":23.0517654791,"v":536204.9971835153,"t":1722970800}
+{"o":23.0517654791,"h":23.3073148768,"l":22.8354830406,"c":23.2003059361,"v":551239.464704043,"t":1722974400}
+{"o":23.2003059361,"h":23.2708938111,"l":22.9463512278,"c":23.1931893347,"v":455379.1418723978,"t":1722978000}
+{"o":23.1931893347,"h":23.5532019462,"l":22.7846743578,"c":22.8573962897,"v":641767.9327938912,"t":1722981600}
+{"o":22.8573962897,"h":22.9793697007,"l":22.5606055044,"c":22.7364112374,"v":451166.2789250013,"t":1722985200}
+{"o":22.7364112374,"h":22.9994833757,"l":22.4632741804,"c":22.7996830761,"v":545602.194814575,"t":1722988800}
+{"o":22.7996830761,"h":23.4951059225,"l":22.4190505168,"c":23.4827378631,"v":664421.2072040988,"t":1722992400}
+{"o":23.4827378631,"h":23.9141291642,"l":23.2673231471,"c":23.528080844,"v":749582.1009059311,"t":1722996000}
+{"o":23.528080844,"h":23.8938286769,"l":23.4784197351,"c":23.8805552143,"v":474743.266187186,"t":1722999600}
+{"o":23.8805552143,"h":24.341106162,"l":23.8178104543,"c":24.1601268005,"v":613352.0794185927,"t":1723003200}
+{"o":24.1601268005,"h":24.4117438539,"l":24.0896225448,"c":24.137211683,"v":467865.6923057766,"t":1723006800}
+{"o":24.137211683,"h":24.2562016072,"l":23.8906277821,"c":23.9407743868,"v":414911.3692855124,"t":1723010400}
+{"o":23.9407743868,"h":24.1244865056,"l":23.7134252795,"c":24.0111383638,"v":409349.3070250613,"t":1723014000}
+{"o":24.0111383638,"h":24.3228808561,"l":23.9329258132,"c":24.2201141707,"v":426929.7184249875,"t":1723017600}
+{"o":24.2201141707,"h":24.3905834061,"l":24.0619439345,"c":24.0857648544,"v":419636.5457651087,"t":1723021200}
+{"o":24.0857648544,"h":24.3268442421,"l":23.9944571434,"c":24.0090170619,"v":556515.6481837246,"t":1723024800}
+{"o":24.0090170619,"h":24.0508605011,"l":23.7392214146,"c":23.8866728653,"v":505352.2376472576,"t":1723028400}
+{"o":23.8866728653,"h":24.1984108072,"l":23.7700703106,"c":24.1423227581,"v":514378.6183964652,"t":1723032000}
+{"o":24.1423227581,"h":24.3343807411,"l":23.8249849504,"c":23.9335960182,"v":654518.578966243,"t":1723035600}
+{"o":23.9335960182,"h":24.0444386165,"l":22.997253935,"c":23.1562432758,"v":933168.963935341,"t":1723039200}
+{"o":23.1562432758,"h":23.4652979544,"l":23.0298479253,"c":23.3607159477,"v":719985.05531267,"t":1723042800}
+{"o":23.3607159477,"h":23.5294379062,"l":23.0681317461,"c":23.279416134,"v":633336.9366832944,"t":1723046400}
+{"o":23.279416134,"h":23.3642498106,"l":22.8750555569,"c":22.9957866965,"v":575778.916530398,"t":1723050000}
+{"o":22.9957866965,"h":23.0511339071,"l":22.4956116541,"c":22.5985042648,"v":679080.7582262987,"t":1723053600}
+{"o":22.5985042648,"h":22.804036755,"l":22.3715852111,"c":22.53170936,"v":488092.1550038304,"t":1723057200}
+{"o":22.53170936,"h":22.9788893594,"l":22.3620522953,"c":22.7860760301,"v":653473.3040534315,"t":1723060800}
+{"o":22.7860760301,"h":23.2351819058,"l":22.6955853661,"c":23.0576353677,"v":453518.0850202573,"t":1723064400}
+{"o":23.0576353677,"h":23.0909042825,"l":22.4158844338,"c":22.9559473012,"v":528270.3215297064,"t":1723068000}
+{"o":22.9559473012,"h":23.1145341874,"l":22.6985174638,"c":22.7796773884,"v":345503.0210209818,"t":1723071600}
+{"o":22.7796773884,"h":22.9616288656,"l":22.262969089,"c":22.6870278695,"v":524326.3432391885,"t":1723075200}
+{"o":22.6870278695,"h":24.0865438293,"l":22.5729718408,"c":24.0505104403,"v":905385.1594885354,"t":1723078800}
+{"o":24.0505104403,"h":24.4819358868,"l":24.048621252,"c":24.3761058665,"v":652579.261079099,"t":1723082400}
+{"o":24.3761058665,"h":24.6075438687,"l":24.096399872,"c":24.1045304662,"v":444551.5416773455,"t":1723086000}
+{"o":24.1045304662,"h":24.3108729603,"l":23.8415469267,"c":23.896651901,"v":390436.8448275525,"t":1723089600}
+{"o":23.896651901,"h":24.1791785079,"l":23.8802250363,"c":24.0805969891,"v":295087.0172079926,"t":1723093200}
+{"o":24.0805969891,"h":24.3636223289,"l":23.9174960892,"c":24.2681915623,"v":330852.3811270797,"t":1723096800}
+{"o":24.2681915623,"h":24.4883113286,"l":24.1657055931,"c":24.188045579,"v":385621.3685732274,"t":1723100400}
+{"o":24.188045579,"h":24.3856149479,"l":24.1595631044,"c":24.3579737763,"v":327299.0765504405,"t":1723104000}
+{"o":24.3579737763,"h":24.5136176929,"l":24.2325211455,"c":24.3086545239,"v":337781.1200736884,"t":1723107600}
+{"o":24.3086545239,"h":24.3518087314,"l":24.0865735268,"c":24.2314485392,"v":376672.6581764172,"t":1723111200}
+{"o":24.2314485392,"h":24.4143820957,"l":24.1550174057,"c":24.2715464087,"v":316515.518482041,"t":1723114800}
+{"o":24.2715464087,"h":24.9536425783,"l":24.0168826844,"c":24.5179372447,"v":688440.4559511746,"t":1723118400}
+{"o":24.5179372447,"h":24.8605221114,"l":24.0625216581,"c":24.2520563777,"v":1008924.6315359727,"t":1723122000}
+{"o":24.2520563777,"h":25.2685896856,"l":24.2200223535,"c":25.129360713,"v":928102.5931395048,"t":1723125600}
+{"o":25.129360713,"h":25.3034578486,"l":24.9571830111,"c":25.2755537412,"v":673231.1579789629,"t":1723129200}
+{"o":25.2755537412,"h":25.6301236358,"l":25.0299515143,"c":25.0430809794,"v":803251.5644403084,"t":1723132800}
+{"o":25.0430809794,"h":25.0859493176,"l":24.6943752799,"c":24.717707949,"v":633436.5272540833,"t":1723136400}
+{"o":24.717707949,"h":24.8735671305,"l":24.6385259937,"c":24.7256414531,"v":469714.285785716,"t":1723140000}
+{"o":24.7256414531,"h":24.7684048093,"l":24.440942986,"c":24.5275999916,"v":409853.7248169985,"t":1723143600}
+{"o":24.5275999916,"h":24.6406809965,"l":24.4622374184,"c":24.5300460266,"v":355607.4781907595,"t":1723147200}
+{"o":24.5300460266,"h":25.3011340788,"l":24.5227873815,"c":25.2462974527,"v":486273.9016777956,"t":1723150800}
+{"o":25.2462974527,"h":25.5325456105,"l":24.6604748598,"c":25.4174385804,"v":831840.2306636655,"t":1723154400}
+{"o":25.4174385804,"h":25.7606204011,"l":25.2702567781,"c":25.6770789145,"v":759171.5979696579,"t":1723158000}
+{"o":25.6770789145,"h":25.7479111439,"l":25.2918848015,"c":25.3859988963,"v":615470.5120678343,"t":1723161600}
+{"o":25.3859988963,"h":25.488417389,"l":25.2022195768,"c":25.2426165879,"v":475516.1242120242,"t":1723165200}
+{"o":25.2426165879,"h":25.331529141,"l":24.9197315363,"c":24.9305476022,"v":350333.8047574583,"t":1723168800}
+{"o":24.9305476022,"h":25.2252193147,"l":24.9129428924,"c":25.0200820798,"v":309675.8266685245,"t":1723172400}
+{"o":25.0200820798,"h":25.0473314438,"l":24.5334022393,"c":24.5675703617,"v":312095.9358329926,"t":1723176000}
+{"o":24.5675703617,"h":24.7994121154,"l":24.4607137647,"c":24.7439841881,"v":272577.2458714918,"t":1723179600}
+{"o":24.7439841881,"h":24.8921390067,"l":24.5809904008,"c":24.7672028355,"v":285287.0505351506,"t":1723183200}
+{"o":24.7672028355,"h":25.042547233,"l":24.7633573039,"c":24.8579175726,"v":295698.2539748398,"t":1723186800}
+{"o":24.8579175726,"h":25.1379631003,"l":24.836722441,"c":25.0912125918,"v":260072.1258334737,"t":1723190400}
+{"o":25.0912125918,"h":25.1167393612,"l":24.7012175666,"c":24.7879228035,"v":271785.697631653,"t":1723194000}
+{"o":24.7879228035,"h":24.8050091894,"l":24.4533419106,"c":24.5836951135,"v":342548.8295137613,"t":1723197600}
+{"o":24.5836951135,"h":24.7038285536,"l":24.4657870803,"c":24.6552399621,"v":227556.2627432795,"t":1723201200}
+{"o":24.6552399621,"h":24.6717008394,"l":24.3127585583,"c":24.4511595669,"v":316969.7649747916,"t":1723204800}
+{"o":24.4511595669,"h":24.5365954922,"l":24.0994731873,"c":24.4492726248,"v":555906.1667759442,"t":1723208400}
+{"o":24.4492726248,"h":24.7743133917,"l":23.830159791,"c":24.2050169971,"v":811881.4617125535,"t":1723212000}
+{"o":24.2050169971,"h":24.3103194911,"l":23.7844510717,"c":23.7906384842,"v":424692.3984917663,"t":1723215600}
+{"o":23.7906384842,"h":24.0439354146,"l":23.7100921481,"c":24.0089471212,"v":399271.3738122701,"t":1723219200}
+{"o":24.0089471212,"h":24.2877480077,"l":23.9414520628,"c":24.0975849907,"v":302141.5137925344,"t":1723222800}
+{"o":24.0975849907,"h":24.1948002491,"l":23.8685256619,"c":24.158184422,"v":329048.9046591462,"t":1723226400}
+{"o":24.158184422,"h":24.286845733,"l":24.0605135544,"c":24.1867695397,"v":249287.6971473108,"t":1723230000}
+{"o":24.1867695397,"h":24.3295780554,"l":24.0804257526,"c":24.1351636056,"v":345012.4956600206,"t":1723233600}
+{"o":24.1351636056,"h":24.2907686079,"l":23.8555655921,"c":24.2728741694,"v":364023.4324843824,"t":1723237200}
+{"o":24.2728741694,"h":24.5324574272,"l":23.9968200351,"c":24.5279205738,"v":455330.0650283815,"t":1723240800}
+{"o":24.5279205738,"h":24.7688426407,"l":24.2342448847,"c":24.6118557048,"v":437384.9345736763,"t":1723244400}
+{"o":24.6118557048,"h":24.9960431956,"l":24.3563621289,"c":24.3848910845,"v":561160.1811575692,"t":1723248000}
+{"o":24.3848910845,"h":24.6367448549,"l":24.2122108896,"c":24.3591317555,"v":329170.3990815691,"t":1723251600}
+{"o":24.3591317555,"h":24.5948980682,"l":24.2953799559,"c":24.312554175,"v":285365.1503751228,"t":1723255200}
+{"o":24.312554175,"h":24.3524721276,"l":24.1391229451,"c":24.2674480319,"v":284859.8649579692,"t":1723258800}
+{"o":24.2674480319,"h":24.2885002461,"l":23.962310925,"c":24.167321002,"v":241499.4724579137,"t":1723262400}
+{"o":24.167321002,"h":24.3276221032,"l":24.0654014312,"c":24.2438415913,"v":232230.5656576231,"t":1723266000}
+{"o":24.2438415913,"h":24.3987268591,"l":24.2239574448,"c":24.3338712357,"v":246960.7539907665,"t":1723269600}
+{"o":24.3338712357,"h":24.4724200527,"l":24.2754441149,"c":24.4724200527,"v":227696.4192734712,"t":1723273200}
+{"o":24.4724200527,"h":24.5340584416,"l":24.1896501176,"c":24.2677695807,"v":273348.8699470989,"t":1723276800}
+{"o":24.2677695807,"h":24.4879404539,"l":24.1836555159,"c":24.3639388092,"v":230840.5856914268,"t":1723280400}
+{"o":24.3639388092,"h":24.4643365298,"l":24.2830257635,"c":24.3067978005,"v":201068.4494084772,"t":1723284000}
+{"o":24.3067978005,"h":24.4143464515,"l":24.2349017321,"c":24.382377873,"v":201682.1790931938,"t":1723287600}
+{"o":24.382377873,"h":24.4967009566,"l":24.3099557514,"c":24.323332134,"v":213346.4829223844,"t":1723291200}
+{"o":24.323332134,"h":24.3341738013,"l":24.0644058442,"c":24.0855420557,"v":285633.9475381825,"t":1723294800}
+{"o":24.0855420557,"h":24.2326030163,"l":24.0534541255,"c":24.2027336505,"v":300405.0097229538,"t":1723298400}
+{"o":24.2027336505,"h":24.4165352131,"l":24.1579804566,"c":24.244784136,"v":288308.9717422773,"t":1723302000}
+{"o":24.244784136,"h":24.3002754205,"l":24.0883292315,"c":24.1724436398,"v":309349.4074836783,"t":1723305600}
+{"o":24.1724436398,"h":24.3189325314,"l":24.1059661309,"c":24.2916914307,"v":242333.6093668872,"t":1723309200}
+{"o":24.2916914307,"h":24.4208252723,"l":24.2493614971,"c":24.25356016,"v":304721.1048139654,"t":1723312800}
+{"o":24.25356016,"h":24.4575615174,"l":24.1754571061,"c":24.3277574273,"v":268336.2840796739,"t":1723316400}
+{"o":24.3277574273,"h":24.3887419145,"l":24.2092353726,"c":24.3106738208,"v":230933.7627395763,"t":1723320000}
+{"o":24.3106738208,"h":24.4249285328,"l":24.3074554957,"c":24.3968599844,"v":251154.9389918126,"t":1723323600}
+{"o":24.3968599844,"h":24.4296146908,"l":24.3152524683,"c":24.3598868859,"v":203436.0453971269,"t":1723327200}
+{"o":24.3598868859,"h":24.3598868859,"l":24.1884809292,"c":24.2525748293,"v":204227.3151234714,"t":1723330800}
+{"o":24.2525748293,"h":24.4173736571,"l":24.1925055359,"c":24.3648562,"v":264189.2480733637,"t":1723334400}
+{"o":24.3648562,"h":24.4544410264,"l":24.2502307114,"c":24.4324817655,"v":222064.7953488253,"t":1723338000}
+{"o":24.4324817655,"h":24.4819503837,"l":24.3327086983,"c":24.3695643418,"v":192617.6842458688,"t":1723341600}
+{"o":24.3695643418,"h":24.7117199846,"l":24.3690863753,"c":24.5138588581,"v":301793.7667171078,"t":1723345200}
+{"o":24.5138588581,"h":24.5611701545,"l":24.3744470877,"c":24.4010346678,"v":263291.7930212732,"t":1723348800}
+{"o":24.4010346678,"h":24.5348709603,"l":24.3744071551,"c":24.4837414664,"v":161874.8299313433,"t":1723352400}
+{"o":24.4837414664,"h":24.5387244059,"l":24.4203771876,"c":24.4858445588,"v":178007.0480251346,"t":1723356000}
+{"o":24.4858445588,"h":24.6976926345,"l":24.4858445588,"c":24.6657372413,"v":198023.6138215238,"t":1723359600}
+{"o":24.6657372413,"h":24.7483758229,"l":24.6082709008,"c":24.6282163232,"v":210625.1223763311,"t":1723363200}
+{"o":24.6282163232,"h":24.8721350256,"l":24.4356389929,"c":24.5089636038,"v":288217.0694904824,"t":1723366800}
+{"o":24.5089636038,"h":24.5993990258,"l":24.3985192011,"c":24.4268245892,"v":238467.30704831,"t":1723370400}
+{"o":24.4268245892,"h":24.4466650092,"l":24.0934621445,"c":24.1960802895,"v":317574.6945006207,"t":1723374000}
+{"o":24.1960802895,"h":24.2188986382,"l":23.6969997548,"c":23.8572638679,"v":347473.3897570859,"t":1723377600}
+{"o":23.8572638679,"h":23.9234105918,"l":23.5944460225,"c":23.8627283513,"v":383157.8965238794,"t":1723381200}
+{"o":23.8627283513,"h":23.8844202757,"l":23.4023695455,"c":23.5024625642,"v":353666.4730198792,"t":1723384800}
+{"o":23.5024625642,"h":23.5271737356,"l":23.2305999467,"c":23.41605723,"v":464273.0617823029,"t":1723388400}
+{"o":23.41605723,"h":23.5075605789,"l":23.3236066008,"c":23.4191570781,"v":322602.6958652801,"t":1723392000}
+{"o":23.4191570781,"h":23.5784414098,"l":23.273210525,"c":23.4750977838,"v":276845.9439600671,"t":1723395600}
+{"o":23.4750977838,"h":23.4945006645,"l":23.1290428949,"c":23.2974133516,"v":321980.7566385496,"t":1723399200}
+{"o":23.2974133516,"h":23.2974133516,"l":22.7897099469,"c":22.9347196729,"v":471489.2305686257,"t":1723402800}
+{"o":22.9347196729,"h":22.9578797593,"l":22.635817396,"c":22.6559146766,"v":543195.4149632979,"t":1723406400}
+{"o":22.6559146766,"h":22.7191653399,"l":22.473750783,"c":22.5827517403,"v":418579.0328987365,"t":1723410000}
+{"o":22.5827517403,"h":22.7271914251,"l":22.0446704468,"c":22.3838361729,"v":521295.4985655944,"t":1723413600}
+{"o":22.3838361729,"h":22.3876159524,"l":22.1842348744,"c":22.2847009811,"v":274720.7629612471,"t":1723417200}
+{"o":22.2847009811,"h":22.6358531685,"l":22.2293771888,"c":22.4684909041,"v":473404.1741541267,"t":1723420800}
+{"o":22.4684909041,"h":22.6890675022,"l":22.3952498854,"c":22.5904313413,"v":346465.5496213973,"t":1723424400}
+{"o":22.5904313413,"h":22.7389358883,"l":22.469072355,"c":22.7147215203,"v":249630.2447038023,"t":1723428000}
+{"o":22.7147215203,"h":22.7991079841,"l":22.531100807,"c":22.6603720891,"v":248062.1087788462,"t":1723431600}
+{"o":22.6603720891,"h":22.7366382516,"l":22.5701147623,"c":22.5991334859,"v":258654.199917647,"t":1723435200}
+{"o":22.5991334859,"h":22.656837297,"l":22.3961553688,"c":22.5450267692,"v":215669.3451463149,"t":1723438800}
+{"o":22.5450267692,"h":22.6198049308,"l":22.4047013431,"c":22.594383206,"v":251595.3201838415,"t":1723442400}
+{"o":22.594383206,"h":23.1120676352,"l":22.392019107,"c":22.9722659994,"v":537042.271245043,"t":1723446000}
+{"o":22.9722659994,"h":23.2989709625,"l":22.734285364,"c":22.8069490894,"v":489050.0835831352,"t":1723449600}
+{"o":22.8069490894,"h":22.9608878252,"l":22.6924282569,"c":22.7381861516,"v":381794.3323080574,"t":1723453200}
+{"o":22.7381861516,"h":23.2120924913,"l":22.6099584636,"c":23.2110700573,"v":384513.4126605657,"t":1723456800}
+{"o":23.2110700573,"h":23.7455208835,"l":23.1611763448,"c":23.663146711,"v":561297.5316278393,"t":1723460400}
+{"o":23.663146711,"h":23.6794535877,"l":23.3504086216,"c":23.4938653594,"v":436687.0529983793,"t":1723464000}
+{"o":23.4938653594,"h":23.5772044901,"l":22.6393516208,"c":22.7109301542,"v":529014.5607249507,"t":1723467600}
+{"o":22.7109301542,"h":23.6817724923,"l":22.4568785327,"c":23.4649111566,"v":904353.3081988121,"t":1723471200}
+{"o":23.4649111566,"h":23.6178973904,"l":22.9066477537,"c":23.2414693571,"v":765023.6321309687,"t":1723474800}
+{"o":23.2414693571,"h":23.332074373,"l":22.9593523921,"c":23.1440912046,"v":475714.5252200642,"t":1723478400}
+{"o":23.1440912046,"h":23.2600920324,"l":22.8419590051,"c":22.8517931024,"v":354244.4383375635,"t":1723482000}
+{"o":22.8517931024,"h":23.046269482,"l":22.4689881645,"c":22.5150233495,"v":475645.9311594023,"t":1723485600}
+{"o":22.5150233495,"h":22.771637602,"l":22.514305032,"c":22.6285783138,"v":377750.8881392337,"t":1723489200}
+{"o":22.6285783138,"h":22.8666979102,"l":22.5341392266,"c":22.576702116,"v":353374.0288108973,"t":1723492800}
+{"o":22.576702116,"h":22.7288261227,"l":22.3298284104,"c":22.5937950217,"v":469628.4288956801,"t":1723496400}
+{"o":22.5937950217,"h":22.7798725827,"l":22.5616324415,"c":22.6869208941,"v":299540.2279154685,"t":1723500000}
+{"o":22.6869208941,"h":23.2147245325,"l":22.6808817005,"c":23.0301970861,"v":469112.5284704836,"t":1723503600}
+{"o":23.0301970861,"h":23.1941452781,"l":22.9212905909,"c":23.0967140022,"v":599685.0397913849,"t":1723507200}
+{"o":23.0967140022,"h":23.1490980213,"l":22.8784913915,"c":23.1361034283,"v":402497.2953017434,"t":1723510800}
+{"o":23.1361034283,"h":23.1363928445,"l":22.7527806981,"c":22.9328410432,"v":361156.3873542718,"t":1723514400}
+{"o":22.9328410432,"h":22.9462108771,"l":22.5008390903,"c":22.6215397092,"v":489707.0293514878,"t":1723518000}
+{"o":22.6215397092,"h":22.8340579759,"l":22.512971991,"c":22.8115182097,"v":298243.4976973277,"t":1723521600}
+{"o":22.8115182097,"h":22.9981135832,"l":22.724281741,"c":22.9468523732,"v":239370.4200190219,"t":1723525200}
+{"o":22.9468523732,"h":23.1083067883,"l":22.7606459426,"c":23.0656336668,"v":250854.5839583043,"t":1723528800}
+{"o":23.0656336668,"h":23.1492861441,"l":22.9738263429,"c":22.9787338118,"v":220575.683049038,"t":1723532400}
+{"o":22.9787338118,"h":23.0456644071,"l":22.7395410148,"c":22.9000217822,"v":298595.4350558223,"t":1723536000}
+{"o":22.9000217822,"h":22.9160094924,"l":22.6420092245,"c":22.7705150874,"v":304045.0567159523,"t":1723539600}
+{"o":22.7705150874,"h":22.8453764593,"l":22.5534955494,"c":22.769920985,"v":302272.4422511017,"t":1723543200}
+{"o":22.769920985,"h":23.0044685614,"l":22.7089772136,"c":22.9582209925,"v":270513.098894283,"t":1723546800}
+{"o":22.9582209925,"h":23.1952885143,"l":22.8600262315,"c":23.0299200747,"v":506351.126961778,"t":1723550400}
+{"o":23.0299200747,"h":23.2478569678,"l":22.9266267919,"c":23.1777997847,"v":397259.4498717036,"t":1723554000}
+{"o":23.1777997847,"h":23.2350172349,"l":22.7882345527,"c":23.0575420115,"v":432409.8640650398,"t":1723557600}
+{"o":23.0575420115,"h":23.0941388441,"l":22.8685867496,"c":23.004434408,"v":342003.623725967,"t":1723561200}
+{"o":23.004434408,"h":23.5263095502,"l":22.9670351748,"c":23.5142519323,"v":488451.9401003074,"t":1723564800}
+{"o":23.5142519323,"h":23.5878976023,"l":23.22043033,"c":23.3421972417,"v":486892.1869858429,"t":1723568400}
+{"o":23.3421972417,"h":23.3602875895,"l":23.0549640183,"c":23.0986389888,"v":398185.0375624052,"t":1723572000}
+{"o":23.0986389888,"h":23.1563611984,"l":22.8151770138,"c":23.0744971592,"v":399584.6944118791,"t":1723575600}
+{"o":23.0744971592,"h":23.1346317455,"l":22.9423009135,"c":22.977539054,"v":279673.3415796485,"t":1723579200}
+{"o":22.977539054,"h":23.2824834228,"l":22.9575072972,"c":23.2680065465,"v":317696.5127708953,"t":1723582800}
+{"o":23.2680065465,"h":23.2810584485,"l":23.062799848,"c":23.1627831762,"v":299956.93169856,"t":1723586400}
+{"o":23.1627831762,"h":23.2304590896,"l":23.0213210456,"c":23.0932538712,"v":265360.3189771445,"t":1723590000}
+{"o":23.0932538712,"h":23.1874832806,"l":22.9806328575,"c":22.9823077976,"v":312107.2462394388,"t":1723593600}
+{"o":22.9823077976,"h":23.0450030271,"l":22.6152329975,"c":22.6810323068,"v":307464.6362274188,"t":1723597200}
+{"o":22.6810323068,"h":22.8425212457,"l":22.6345289086,"c":22.8336587137,"v":252697.2947684522,"t":1723600800}
+{"o":22.8336587137,"h":23.0203590549,"l":22.7666532662,"c":22.8560345653,"v":289710.8153084797,"t":1723604400}
+{"o":22.8560345653,"h":22.8856394162,"l":22.7391063527,"c":22.7725172131,"v":284281.4993050692,"t":1723608000}
+{"o":22.7725172131,"h":22.9280536885,"l":22.7354765414,"c":22.7964259688,"v":235237.0698066413,"t":1723611600}
+{"o":22.7964259688,"h":22.9284168197,"l":22.6985428134,"c":22.8716309593,"v":236739.1690268209,"t":1723615200}
+{"o":22.8716309593,"h":22.9471884747,"l":22.805058241,"c":22.9471884747,"v":205878.9194348489,"t":1723618800}
+{"o":22.9471884747,"h":22.9745986974,"l":22.8061314364,"c":22.9323225744,"v":222873.0100709017,"t":1723622400}
+{"o":22.9323225744,"h":23.0694894859,"l":22.901503464,"c":23.0411397952,"v":221319.7461486761,"t":1723626000}
+{"o":23.0411397952,"h":23.3152285278,"l":23.0393528535,"c":23.1315749057,"v":271749.0485813072,"t":1723629600}
+{"o":23.1315749057,"h":23.4662204321,"l":23.0785365978,"c":23.3098405925,"v":334362.7362754208,"t":1723633200}
+{"o":23.3098405925,"h":23.9588742509,"l":23.2105108369,"c":23.6161328295,"v":763055.4602581076,"t":1723636800}
+{"o":23.6161328295,"h":23.8161591126,"l":23.0939642922,"c":23.1761292485,"v":790650.6573425388,"t":1723640400}
+{"o":23.1761292485,"h":23.2579406488,"l":22.8941300369,"c":23.0947084946,"v":735361.7118872239,"t":1723644000}
+{"o":23.0947084946,"h":23.1901065467,"l":22.7687119557,"c":23.1013206121,"v":592816.83002012,"t":1723647600}
+{"o":23.1013206121,"h":23.179695582,"l":22.6695133405,"c":22.8205128918,"v":654371.7945589782,"t":1723651200}
+{"o":22.8205128918,"h":22.9015722761,"l":22.7306479375,"c":22.7610685119,"v":452915.2507312784,"t":1723654800}
+{"o":22.7610685119,"h":22.8699977017,"l":22.6317781509,"c":22.7485932371,"v":314551.9520169935,"t":1723658400}
+{"o":22.7485932371,"h":22.7856683241,"l":22.6384802446,"c":22.7128504784,"v":302736.4867382921,"t":1723662000}
+{"o":22.7128504784,"h":22.7791778911,"l":22.67436846,"c":22.707579137,"v":245703.4159279215,"t":1723665600}
+{"o":22.707579137,"h":22.7499159197,"l":22.6133338144,"c":22.6481925142,"v":202049.4074258863,"t":1723669200}
+{"o":22.6481925142,"h":22.7256121261,"l":22.3707109014,"c":22.7246660969,"v":334655.5004216272,"t":1723672800}
+{"o":22.7246660969,"h":22.7333426222,"l":22.620723934,"c":22.620723934,"v":207914.7024261145,"t":1723676400}
+{"o":22.620723934,"h":22.8805322886,"l":22.6206210302,"c":22.8108452718,"v":249848.9645681822,"t":1723680000}
+{"o":22.8108452718,"h":22.8912872393,"l":22.6898325286,"c":22.713504054,"v":240348.6929557579,"t":1723683600}
+{"o":22.713504054,"h":22.8664178979,"l":22.5359875332,"c":22.7697218756,"v":377812.3434252733,"t":1723687200}
+{"o":22.7697218756,"h":22.8566235799,"l":22.7382168619,"c":22.7759001347,"v":233435.4171799276,"t":1723690800}
+{"o":22.7759001347,"h":22.8045335449,"l":22.6053665306,"c":22.7710610924,"v":346974.0478407822,"t":1723694400}
+{"o":22.7710610924,"h":22.8028955195,"l":22.4600005078,"c":22.5069438819,"v":249059.7433627953,"t":1723698000}
+{"o":22.5069438819,"h":22.5433611832,"l":22.1782125579,"c":22.3397438902,"v":321768.3362038724,"t":1723701600}
+{"o":22.3397438902,"h":22.4557681881,"l":22.2101291283,"c":22.4204907676,"v":239043.6340060426,"t":1723705200}
+{"o":22.4204907676,"h":22.5314143633,"l":22.3031277777,"c":22.5314143633,"v":229252.0005374638,"t":1723708800}
+{"o":22.5314143633,"h":22.5910798074,"l":22.3687491366,"c":22.3792401573,"v":233481.9833678469,"t":1723712400}
+{"o":22.3792401573,"h":22.4188570068,"l":22.2400139323,"c":22.3009712184,"v":307973.0991564019,"t":1723716000}
+{"o":22.3009712184,"h":22.5798978449,"l":22.3009712184,"c":22.5389699473,"v":261376.8192219177,"t":1723719600}
+{"o":22.5389699473,"h":22.9178544114,"l":22.4381773272,"c":22.4859408815,"v":490609.2636705748,"t":1723723200}
+{"o":22.4859408815,"h":22.8557731717,"l":22.378896287,"c":22.8227788871,"v":453352.8729400881,"t":1723726800}
+{"o":22.8227788871,"h":23.0628262757,"l":22.6922900882,"c":22.8282520197,"v":432356.6179292105,"t":1723730400}
+{"o":22.8282520197,"h":23.032010711,"l":22.7260511654,"c":22.9845901082,"v":376378.7640638482,"t":1723734000}
+{"o":22.9845901082,"h":23.2432121159,"l":22.9118535379,"c":22.970068882,"v":339120.3535784926,"t":1723737600}
+{"o":22.970068882,"h":22.9746583591,"l":22.5468234487,"c":22.5508023441,"v":358625.1238669393,"t":1723741200}
+{"o":22.5508023441,"h":22.5552638975,"l":21.6553774683,"c":21.8313360843,"v":833128.6853978994,"t":1723744800}
+{"o":21.8313360843,"h":22.1258156505,"l":21.6405868187,"c":22.0426294344,"v":659706.981856306,"t":1723748400}
+{"o":22.0426294344,"h":22.1255345125,"l":21.8323442867,"c":22.1083077301,"v":414500.0406964268,"t":1723752000}
+{"o":22.1083077301,"h":22.3326382991,"l":22.0254434668,"c":22.3326382991,"v":535127.0572965679,"t":1723755600}
+{"o":22.3326382991,"h":22.8175444891,"l":22.1915277473,"c":22.6270489427,"v":491849.4703088053,"t":1723759200}
+{"o":22.6270489427,"h":22.6870320297,"l":22.4274814921,"c":22.4530393995,"v":269409.3267102955,"t":1723762800}
+{"o":22.4530393995,"h":22.4881448139,"l":22.3117892167,"c":22.3409408225,"v":267087.2768658497,"t":1723766400}
+{"o":22.3409408225,"h":22.4506193794,"l":22.1526553432,"c":22.349323401,"v":239079.3275907771,"t":1723770000}
+{"o":22.349323401,"h":22.7334939214,"l":22.216893333,"c":22.5388421729,"v":376537.7137502898,"t":1723773600}
+{"o":22.5388421729,"h":22.5543966433,"l":22.321308772,"c":22.3550725311,"v":305004.4677149808,"t":1723777200}
+{"o":22.3550725311,"h":22.4463406083,"l":22.2905468473,"c":22.433296166,"v":192383.1769833103,"t":1723780800}
+{"o":22.433296166,"h":22.5478160638,"l":22.3847499205,"c":22.5211527319,"v":210455.8313697536,"t":1723784400}
+{"o":22.5211527319,"h":22.7995749025,"l":22.4880917968,"c":22.7180190439,"v":256190.9161806819,"t":1723788000}
+{"o":22.7180190439,"h":22.7771012512,"l":22.6473580921,"c":22.7557128271,"v":198815.3185218101,"t":1723791600}
+{"o":22.7557128271,"h":22.8103048258,"l":22.5861085953,"c":22.6235363348,"v":240302.3041762762,"t":1723795200}
+{"o":22.6235363348,"h":22.737645606,"l":22.5896364923,"c":22.7330334175,"v":202176.3433286303,"t":1723798800}
+{"o":22.7330334175,"h":22.7330334175,"l":22.4841503832,"c":22.5950864405,"v":218618.8301155536,"t":1723802400}
+{"o":22.5950864405,"h":22.6642248767,"l":22.3434264882,"c":22.3556135029,"v":511300.7437895581,"t":1723806000}
+{"o":22.3556135029,"h":22.458462824,"l":21.8637652749,"c":21.9144822363,"v":482979.7605135218,"t":1723809600}
+{"o":21.9144822363,"h":22.4504143452,"l":21.873341574,"c":22.0939396212,"v":605775.1085977211,"t":1723813200}
+{"o":22.0939396212,"h":22.1582745466,"l":21.6844657163,"c":21.7880039568,"v":611777.811088805,"t":1723816800}
+{"o":21.7880039568,"h":21.9236596743,"l":21.4652582414,"c":21.7131768613,"v":508277.9057490929,"t":1723820400}
+{"o":21.7131768613,"h":22.0098864637,"l":21.6450626567,"c":21.7885927895,"v":432309.2251019707,"t":1723824000}
+{"o":21.7885927895,"h":22.0226217327,"l":21.4403386452,"c":21.9789186499,"v":436567.1031162327,"t":1723827600}
+{"o":21.9789186499,"h":22.1417153178,"l":21.8141304629,"c":21.9436010665,"v":404142.832500729,"t":1723831200}
+{"o":21.9436010665,"h":22.2743872802,"l":21.9436010665,"c":22.1836616302,"v":377940.204765413,"t":1723834800}
+{"o":22.1836616302,"h":22.3453675178,"l":22.121498203,"c":22.1228890645,"v":269537.3798410872,"t":1723838400}
+{"o":22.1228890645,"h":22.223791751,"l":21.9700823569,"c":22.0274430895,"v":283308.2643661425,"t":1723842000}
+{"o":22.0274430895,"h":22.0870260597,"l":21.9591344783,"c":21.9839573624,"v":223302.9821972017,"t":1723845600}
+{"o":21.9839573624,"h":21.9982405296,"l":21.8751998737,"c":21.8847084943,"v":199784.0941518406,"t":1723849200}
+{"o":21.8847084943,"h":21.9320821703,"l":21.6712402405,"c":21.8780348894,"v":263391.0481672903,"t":1723852800}
+{"o":21.8780348894,"h":22.0344620596,"l":21.8388021447,"c":21.9440006358,"v":199801.3951593961,"t":1723856400}
+{"o":21.9440006358,"h":22.0927595966,"l":21.9205046288,"c":21.9894711217,"v":191942.3932586313,"t":1723860000}
+{"o":21.9894711217,"h":22.0178148148,"l":21.756019417,"c":21.8580402585,"v":205356.9667069556,"t":1723863600}
+{"o":21.8580402585,"h":21.9570794708,"l":21.8278990728,"c":21.9425959183,"v":167631.053642143,"t":1723867200}
+{"o":21.9425959183,"h":21.9926389099,"l":21.8826216931,"c":21.9660720217,"v":166803.0296508198,"t":1723870800}
+{"o":21.9660720217,"h":22.0049103322,"l":21.851360831,"c":21.8880860267,"v":172719.9867041387,"t":1723874400}
+{"o":21.8880860267,"h":21.9602302967,"l":21.8188091111,"c":21.9602302967,"v":200227.0784239083,"t":1723878000}
+{"o":21.9602302967,"h":21.9687081164,"l":21.8726131111,"c":21.9640352588,"v":166125.6678030304,"t":1723881600}
+{"o":21.9640352588,"h":22.0640026347,"l":21.8928805671,"c":21.9768705653,"v":184968.3857972419,"t":1723885200}
+{"o":21.9768705653,"h":22.0033005346,"l":21.7910577602,"c":21.8083733827,"v":187602.8488083993,"t":1723888800}
+{"o":21.8083733827,"h":21.9662317812,"l":21.7450112838,"c":21.9152564533,"v":182500.0037260181,"t":1723892400}
+{"o":21.9152564533,"h":22.0172634187,"l":21.8724277453,"c":21.9911507863,"v":206054.6017413831,"t":1723896000}
+{"o":21.9911507863,"h":22.1722773347,"l":21.9611501534,"c":22.006248003,"v":283944.5748635314,"t":1723899600}
+{"o":22.006248003,"h":22.2226390233,"l":21.9832057961,"c":22.2220357582,"v":271364.2137496423,"t":1723903200}
+{"o":22.2220357582,"h":22.3070444195,"l":22.0595396908,"c":22.0713041825,"v":293157.5347229561,"t":1723906800}
+{"o":22.0713041825,"h":22.2616554978,"l":22.0645931539,"c":22.2330806745,"v":253072.7289508752,"t":1723910400}
+{"o":22.2330806745,"h":22.3099841248,"l":22.1039205664,"c":22.1125537982,"v":210612.7435523907,"t":1723914000}
+{"o":22.1125537982,"h":22.14613446,"l":22.0439245809,"c":22.1219385804,"v":173030.6104554515,"t":1723917600}
+{"o":22.1219385804,"h":22.24726818,"l":22.0910291007,"c":22.2127775092,"v":150467.1535444622,"t":1723921200}
+{"o":22.2127775092,"h":22.2540616324,"l":22.1627531129,"c":22.1932698064,"v":149024.2632962604,"t":1723924800}
+{"o":22.1932698064,"h":22.2408265263,"l":22.1423594047,"c":22.2352895249,"v":152193.9431259618,"t":1723928400}
+{"o":22.2352895249,"h":22.3305166671,"l":22.2352895249,"c":22.2819612523,"v":225780.6052634044,"t":1723932000}
+{"o":22.2819612523,"h":22.3518882303,"l":22.2522840684,"c":22.3399304698,"v":175336.2578067102,"t":1723935600}
+{"o":22.3399304698,"h":22.5328730202,"l":22.2551516059,"c":22.4608150962,"v":239674.8426813464,"t":1723939200}
+{"o":22.4608150962,"h":22.4810769952,"l":22.2143299925,"c":22.2384955801,"v":328909.6800368673,"t":1723942800}
+{"o":22.2384955801,"h":22.5314510638,"l":22.1982159361,"c":22.4904779931,"v":262676.3227622209,"t":1723946400}
+{"o":22.4904779931,"h":22.557271726,"l":22.2148518584,"c":22.2266168482,"v":228300.772536424,"t":1723950000}
+{"o":22.2266168482,"h":22.2894316029,"l":22.132880395,"c":22.2342134591,"v":198137.8142393677,"t":1723953600}
+{"o":22.2342134591,"h":22.3259910481,"l":22.1915101644,"c":22.2309231609,"v":180717.629972701,"t":1723957200}
+{"o":22.2309231609,"h":22.3344723659,"l":22.2113338766,"c":22.3137397954,"v":185621.9326616131,"t":1723960800}
+{"o":22.3137397954,"h":22.3516111198,"l":22.2403352685,"c":22.290029806,"v":169823.5758776989,"t":1723964400}
+{"o":22.290029806,"h":22.3408585345,"l":22.2450601819,"c":22.3408585345,"v":159333.5817633811,"t":1723968000}
+{"o":22.3408585345,"h":22.5284104472,"l":22.3214959116,"c":22.503378273,"v":185692.3855529027,"t":1723971600}
+{"o":22.503378273,"h":23.0517658802,"l":22.5021584483,"c":22.6678991996,"v":410602.7881806777,"t":1723975200}
+{"o":22.6678991996,"h":22.7662589635,"l":22.6089061313,"c":22.7662589635,"v":193046.7507335479,"t":1723978800}
+{"o":22.7662589635,"h":23.0390516097,"l":22.6684397514,"c":22.9065094422,"v":281730.1519471255,"t":1723982400}
+{"o":22.9065094422,"h":23.0919126699,"l":22.7974765236,"c":22.8140532982,"v":239736.9808563516,"t":1723986000}
+{"o":22.8140532982,"h":22.9610006608,"l":22.8080454659,"c":22.8433561333,"v":245948.9224858459,"t":1723989600}
+{"o":22.8433561333,"h":22.9909260746,"l":22.7931782155,"c":22.9376606056,"v":205418.743344703,"t":1723993200}
+{"o":22.9376606056,"h":23.080981863,"l":22.8798180854,"c":22.9975867705,"v":239424.4815929528,"t":1723996800}
+{"o":22.9975867705,"h":23.0254737391,"l":22.7283339514,"c":22.7514388559,"v":276476.3315869023,"t":1724000400}
+{"o":22.7514388559,"h":22.9264183702,"l":22.7220974828,"c":22.9184303735,"v":228115.1862129092,"t":1724004000}
+{"o":22.9184303735,"h":23.071654799,"l":22.8949399192,"c":23.0571682125,"v":200104.8299918784,"t":1724007600}
+{"o":23.0571682125,"h":23.150754965,"l":22.9920608733,"c":23.0873115462,"v":197016.4881697852,"t":1724011200}
+{"o":23.0873115462,"h":23.0978866281,"l":22.7978702766,"c":22.8334951619,"v":270956.0169460805,"t":1724014800}
+{"o":22.8334951619,"h":22.9357649703,"l":22.7530125355,"c":22.7587924245,"v":285897.142766238,"t":1724018400}
+{"o":22.7587924245,"h":22.8050778511,"l":22.3652467008,"c":22.4210803798,"v":379333.4446890511,"t":1724022000}
+{"o":22.4210803798,"h":22.5861998828,"l":22.3273618565,"c":22.3613282471,"v":405980.640760825,"t":1724025600}
+{"o":22.3613282471,"h":22.4957301397,"l":22.2889062735,"c":22.3668589557,"v":256692.0610130324,"t":1724029200}
+{"o":22.3668589557,"h":22.4971528714,"l":22.291628268,"c":22.4620932334,"v":189296.6283746667,"t":1724032800}
+{"o":22.4620932334,"h":22.5719800258,"l":22.4117907704,"c":22.5472278534,"v":203861.395121807,"t":1724036400}
+{"o":22.5472278534,"h":22.5756038572,"l":22.4451332388,"c":22.5355028776,"v":229542.5247528141,"t":1724040000}
+{"o":22.5355028776,"h":22.5697577764,"l":22.341516522,"c":22.3938724124,"v":234809.3108280189,"t":1724043600}
+{"o":22.3938724124,"h":22.5922778393,"l":22.333204242,"c":22.4904571437,"v":254875.512447405,"t":1724047200}
+{"o":22.4904571437,"h":22.5937770992,"l":22.395086802,"c":22.4015037314,"v":184828.0502932548,"t":1724050800}
+{"o":22.4015037314,"h":22.4910717796,"l":22.3769758975,"c":22.4569538432,"v":204812.3676436503,"t":1724054400}
+{"o":22.4569538432,"h":22.5680356309,"l":22.1813069478,"c":22.1956770351,"v":234390.8875496381,"t":1724058000}
+{"o":22.1956770351,"h":22.3012035394,"l":22.0980132602,"c":22.2265729177,"v":297855.0983937904,"t":1724061600}
+{"o":22.2265729177,"h":22.4306387255,"l":22.1605592303,"c":22.4109243848,"v":233054.6195376532,"t":1724065200}
+{"o":22.4109243848,"h":22.5609946314,"l":22.3511925587,"c":22.5424032243,"v":262523.2546584248,"t":1724068800}
+{"o":22.5424032243,"h":22.7742133527,"l":22.4179830373,"c":22.4799128428,"v":398065.1187036546,"t":1724072400}
+{"o":22.4799128428,"h":22.7200923856,"l":22.3071369332,"c":22.701170193,"v":359772.4853786549,"t":1724076000}
+{"o":22.701170193,"h":22.7493945659,"l":22.6217611544,"c":22.655018277,"v":306319.8516242394,"t":1724079600}
+{"o":22.655018277,"h":22.725241313,"l":22.5176157701,"c":22.6946529159,"v":330370.487589531,"t":1724083200}
+{"o":22.6946529159,"h":23.0122111769,"l":22.5399933497,"c":22.6242975051,"v":497924.0399353461,"t":1724086800}
+{"o":22.6242975051,"h":22.7677348284,"l":22.4894546594,"c":22.6033687187,"v":324560.5002525045,"t":1724090400}
+{"o":22.6033687187,"h":22.6159720397,"l":22.4502729139,"c":22.5060623809,"v":258545.2436079178,"t":1724094000}
+{"o":22.5060623809,"h":22.7057418477,"l":22.4715505841,"c":22.5744782819,"v":336069.9393565464,"t":1724097600}
+{"o":22.5744782819,"h":22.6810329578,"l":22.5378384398,"c":22.6056141234,"v":201115.4902659701,"t":1724101200}
+{"o":22.6056141234,"h":22.7365635472,"l":22.4834122277,"c":22.6139055199,"v":234801.7132147256,"t":1724104800}
+{"o":22.6139055199,"h":22.7575966882,"l":22.506348638,"c":22.7175271967,"v":276621.2466361855,"t":1724108400}
+{"o":22.7175271967,"h":23.1372792485,"l":22.5845100925,"c":23.0709232396,"v":443428.5684465326,"t":1724112000}
+{"o":23.0709232396,"h":23.2813808444,"l":22.868767617,"c":22.9568453893,"v":357291.0157344793,"t":1724115600}
+{"o":22.9568453893,"h":22.9776399807,"l":22.8164772381,"c":22.8925840532,"v":259871.7654636345,"t":1724119200}
+{"o":22.8925840532,"h":22.9586804292,"l":22.8549752776,"c":22.9283821754,"v":252175.7742753648,"t":1724122800}
+{"o":22.9283821754,"h":23.2246021725,"l":22.8992203137,"c":23.1564184217,"v":256783.4952178384,"t":1724126400}
+{"o":23.1564184217,"h":23.4323129934,"l":23.1378768868,"c":23.2408481286,"v":385822.0687220622,"t":1724130000}
+{"o":23.2408481286,"h":23.2656587156,"l":23.109851574,"c":23.1587888369,"v":206304.6299531233,"t":1724133600}
+{"o":23.1587888369,"h":23.2306430687,"l":23.1356799461,"c":23.2119333159,"v":211015.2965604429,"t":1724137200}
+{"o":23.2119333159,"h":23.2587166238,"l":22.9887755418,"c":23.0216480523,"v":223634.6813666025,"t":1724140800}
+{"o":23.0216480523,"h":23.1337240145,"l":23.0058073543,"c":23.073294711,"v":165714.8271289272,"t":1724144400}
+{"o":23.073294711,"h":23.092104925,"l":23.0030925873,"c":23.0158961327,"v":181124.5888775841,"t":1724148000}
+{"o":23.0158961327,"h":23.0522086093,"l":22.8616727429,"c":22.8934845387,"v":247420.3052099394,"t":1724151600}
+{"o":22.8934845387,"h":23.0158594205,"l":22.8777936235,"c":22.9850039367,"v":220462.7735257144,"t":1724155200}
+{"o":22.9850039367,"h":23.0546258422,"l":22.8360969611,"c":22.9963572032,"v":291935.2028710779,"t":1724158800}
+{"o":22.9963572032,"h":23.0155499039,"l":22.4303931985,"c":22.439036558,"v":493390.8925113332,"t":1724162400}
+{"o":22.439036558,"h":22.4831435034,"l":22.2009302743,"c":22.3591206879,"v":479984.5919516024,"t":1724166000}
+{"o":22.3591206879,"h":22.4929145308,"l":22.3000555523,"c":22.4461441445,"v":313715.3330888768,"t":1724169600}
+{"o":22.4461441445,"h":22.5901331833,"l":22.4247117926,"c":22.5666518,"v":243592.5489455799,"t":1724173200}
+{"o":22.5666518,"h":22.6708049952,"l":22.5003042252,"c":22.5845355001,"v":266296.9970637382,"t":1724176800}
+{"o":22.5845355001,"h":22.7139311426,"l":22.5524984507,"c":22.6617311297,"v":197947.3252939531,"t":1724180400}
+{"o":22.6617311297,"h":22.7495231956,"l":22.5857286058,"c":22.5860392109,"v":205603.3516433509,"t":1724184000}
+{"o":22.5860392109,"h":22.596688588,"l":22.4356100566,"c":22.5283648822,"v":188666.7020045144,"t":1724187600}
+{"o":22.5283648822,"h":22.6012414235,"l":22.4906450611,"c":22.5464572809,"v":170740.003564021,"t":1724191200}
+{"o":22.5464572809,"h":22.5654030798,"l":22.3856636789,"c":22.3927954452,"v":155574.2543412579,"t":1724194800}
+{"o":22.3927954452,"h":22.5028930314,"l":22.3153113834,"c":22.324249769,"v":189357.3314637896,"t":1724198400}
+{"o":22.324249769,"h":22.4612818908,"l":22.2855272124,"c":22.436699796,"v":231689.2859081534,"t":1724202000}
+{"o":22.436699796,"h":22.5239580074,"l":22.3999069328,"c":22.4867014088,"v":136119.4597298515,"t":1724205600}
+{"o":22.4867014088,"h":22.4984156373,"l":22.3513168932,"c":22.4396311991,"v":117454.7725199071,"t":1724209200}
+{"o":22.4396311991,"h":22.4849440749,"l":22.3894601846,"c":22.4694705149,"v":118311.737242887,"t":1724212800}
+{"o":22.4694705149,"h":22.5756939739,"l":22.4365369683,"c":22.5537271135,"v":118761.3903801278,"t":1724216400}
+{"o":22.5537271135,"h":22.605247661,"l":22.5393071941,"c":22.5714121297,"v":148013.4396603325,"t":1724220000}
+{"o":22.5714121297,"h":22.64459891,"l":22.4555798295,"c":22.5425030322,"v":163881.9271417019,"t":1724223600}
+{"o":22.5425030322,"h":22.5941932737,"l":22.3377401075,"c":22.3778554723,"v":174339.5039488855,"t":1724227200}
+{"o":22.3778554723,"h":22.395182809,"l":22.1826730001,"c":22.2737274233,"v":155049.7921752891,"t":1724230800}
+{"o":22.2737274233,"h":22.3964746274,"l":22.2347880186,"c":22.3695915662,"v":145394.8182038531,"t":1724234400}
+{"o":22.3695915662,"h":22.3931915409,"l":22.234787688,"c":22.2460912887,"v":147905.2918807068,"t":1724238000}
+{"o":22.2460912887,"h":22.322099982,"l":22.1210820934,"c":22.2373913141,"v":156916.0781266927,"t":1724241600}
+{"o":22.2373913141,"h":22.2816597249,"l":21.834459774,"c":22.235449045,"v":344023.5420015124,"t":1724245200}
+{"o":22.235449045,"h":22.4273006445,"l":21.9122419049,"c":22.0194200937,"v":597276.8466477736,"t":1724248800}
+{"o":22.0194200937,"h":22.1643714833,"l":21.9096869923,"c":22.0895469861,"v":378797.2163536851,"t":1724252400}
+{"o":22.0895469861,"h":22.2459513979,"l":21.9884263548,"c":22.2375431459,"v":248123.0238503182,"t":1724256000}
+{"o":22.2375431459,"h":22.3660466129,"l":22.1880781553,"c":22.2678351384,"v":241934.2321690525,"t":1724259600}
+{"o":22.2678351384,"h":22.5226251311,"l":22.2328243155,"c":22.4681086269,"v":331160.0874813377,"t":1724263200}
+{"o":22.4681086269,"h":22.621186376,"l":22.3815169137,"c":22.5849259729,"v":302994.2563656674,"t":1724266800}
+{"o":22.5849259729,"h":22.7298100092,"l":22.448195681,"c":22.5223398606,"v":335475.564271929,"t":1724270400}
+{"o":22.5223398606,"h":22.6595184491,"l":22.4576980639,"c":22.6112866206,"v":283546.6535597511,"t":1724274000}
+{"o":22.6112866206,"h":22.6483726611,"l":22.4961627151,"c":22.5013118949,"v":218776.7531043811,"t":1724277600}
+{"o":22.5013118949,"h":22.5800869576,"l":22.37231132,"c":22.4798474433,"v":214916.7575623551,"t":1724281200}
+{"o":22.4798474433,"h":22.5505966535,"l":22.4247581294,"c":22.4301077202,"v":232744.3745476091,"t":1724284800}
+{"o":22.4301077202,"h":22.5475768387,"l":22.4159884242,"c":22.5169600763,"v":224838.6880511141,"t":1724288400}
+{"o":22.5169600763,"h":22.5308568888,"l":22.1509468733,"c":22.27823475,"v":238364.6826657567,"t":1724292000}
+{"o":22.27823475,"h":22.3387739437,"l":22.2188073271,"c":22.31852725,"v":164112.7703244295,"t":1724295600}
+{"o":22.31852725,"h":22.3989238376,"l":22.2639322215,"c":22.3818098188,"v":143559.021355348,"t":1724299200}
+{"o":22.3818098188,"h":22.4072391771,"l":22.3371847372,"c":22.3887267542,"v":124576.9023420644,"t":1724302800}
+{"o":22.3887267542,"h":22.4805328725,"l":22.3713331499,"c":22.4715608291,"v":135747.2906365074,"t":1724306400}
+{"o":22.4715608291,"h":22.6125362047,"l":22.4204746533,"c":22.5617657531,"v":159690.8156530841,"t":1724310000}
+{"o":22.5617657531,"h":22.6095269121,"l":22.5101035146,"c":22.541244524,"v":158957.9071141001,"t":1724313600}
+{"o":22.541244524,"h":22.5480689857,"l":22.4580213265,"c":22.5054889135,"v":153948.2956110118,"t":1724317200}
+{"o":22.5054889135,"h":22.7181119074,"l":22.4730571643,"c":22.6828676043,"v":206774.1929789308,"t":1724320800}
+{"o":22.6828676043,"h":22.7913242039,"l":22.6016731215,"c":22.7558826088,"v":263203.0939153363,"t":1724324400}
+{"o":22.7558826088,"h":22.8175639611,"l":22.5121828142,"c":22.5501420122,"v":434027.7246425626,"t":1724328000}
+{"o":22.5501420122,"h":22.6466730934,"l":22.4198135623,"c":22.5249185368,"v":330043.8496399734,"t":1724331600}
+{"o":22.5249185368,"h":22.5409088327,"l":22.3827173591,"c":22.4824714536,"v":302227.3156843891,"t":1724335200}
+{"o":22.4824714536,"h":22.5981759368,"l":22.3624689787,"c":22.4545311983,"v":258264.1571933144,"t":1724338800}
+{"o":22.4545311983,"h":22.5619061937,"l":22.4387140777,"c":22.4780795688,"v":239761.6508366387,"t":1724342400}
+{"o":22.4780795688,"h":22.5593931122,"l":22.4240453446,"c":22.4493093869,"v":195467.8513083713,"t":1724346000}
+{"o":22.4493093869,"h":22.6011339285,"l":22.4194299848,"c":22.5026556739,"v":167364.5905417576,"t":1724349600}
+{"o":22.5026556739,"h":22.5418778777,"l":22.449405391,"c":22.4667146691,"v":186391.5586354339,"t":1724353200}
+{"o":22.4667146691,"h":22.5983142889,"l":22.4563763664,"c":22.5740823419,"v":259885.9897029224,"t":1724356800}
+{"o":22.5740823419,"h":22.6295018833,"l":22.5162921817,"c":22.5669449737,"v":180792.7576860674,"t":1724360400}
+{"o":22.5669449737,"h":22.5820717003,"l":22.5209489282,"c":22.5454375868,"v":157633.7336273612,"t":1724364000}
+{"o":22.5454375868,"h":22.5808861151,"l":22.5163534982,"c":22.5486645503,"v":165863.5670836927,"t":1724367600}
+{"o":22.5486645503,"h":22.893027699,"l":22.5391093862,"c":22.7301370288,"v":248011.7966125683,"t":1724371200}
+{"o":22.7301370288,"h":22.7870195844,"l":22.6524212033,"c":22.7833780497,"v":212945.3380350455,"t":1724374800}
+{"o":22.7833780497,"h":22.9373319874,"l":22.7555753386,"c":22.7920542988,"v":241773.999204575,"t":1724378400}
+{"o":22.7920542988,"h":22.8389019404,"l":22.7233099328,"c":22.7424009412,"v":173117.5232674325,"t":1724382000}
+{"o":22.7424009412,"h":22.8322741357,"l":22.7227124819,"c":22.7301325484,"v":161802.920303718,"t":1724385600}
+{"o":22.7301325484,"h":22.9694736855,"l":22.7301325484,"c":22.8974593694,"v":183269.8620593172,"t":1724389200}
+{"o":22.8974593694,"h":22.9712344875,"l":22.8090527569,"c":22.9201828917,"v":171911.8642115536,"t":1724392800}
+{"o":22.9201828917,"h":22.9439544084,"l":22.8266115301,"c":22.8507544515,"v":159871.1618772426,"t":1724396400}
+{"o":22.8507544515,"h":22.9055970654,"l":22.8223896546,"c":22.8503072845,"v":133264.9067972453,"t":1724400000}
+{"o":22.8503072845,"h":22.8503072845,"l":22.7006669312,"c":22.7184111842,"v":203524.7984988358,"t":1724403600}
+{"o":22.7184111842,"h":22.7871993636,"l":22.7044514685,"c":22.7111583149,"v":133117.7894900051,"t":1724407200}
+{"o":22.7111583149,"h":22.7235421743,"l":22.5652555844,"c":22.5787270031,"v":170956.4365997474,"t":1724410800}
+{"o":22.5787270031,"h":22.7542884531,"l":22.5787270031,"c":22.7319093402,"v":165994.389988697,"t":1724414400}
+{"o":22.7319093402,"h":22.7685318272,"l":22.5983358171,"c":22.7678509637,"v":215309.3398134449,"t":1724418000}
+{"o":22.7678509637,"h":23.1569014907,"l":22.4678805392,"c":22.6039837933,"v":832285.7113853169,"t":1724421600}
+{"o":22.6039837933,"h":22.8323227498,"l":22.5608998852,"c":22.7259694592,"v":361570.9499575891,"t":1724425200}
+{"o":22.7259694592,"h":22.8569341069,"l":22.6773853061,"c":22.8331419368,"v":260147.8870702085,"t":1724428800}
+{"o":22.8331419368,"h":23.3838878655,"l":22.8302595997,"c":23.3290021142,"v":409555.6209097605,"t":1724432400}
+{"o":23.3290021142,"h":23.5554600817,"l":23.2379839077,"c":23.3463876429,"v":530264.1669588822,"t":1724436000}
+{"o":23.3463876429,"h":23.6517756901,"l":23.3341633845,"c":23.574613113,"v":332718.4495624493,"t":1724439600}
+{"o":23.574613113,"h":23.8739831749,"l":23.5689607526,"c":23.7688692971,"v":340214.6643005883,"t":1724443200}
+{"o":23.7688692971,"h":23.9893247849,"l":23.7449373766,"c":23.9689392578,"v":336797.6754429402,"t":1724446800}
+{"o":23.9689392578,"h":24.2553033247,"l":23.8623202996,"c":23.9239020496,"v":389107.3616553643,"t":1724450400}
+{"o":23.9239020496,"h":24.194141249,"l":23.9239020496,"c":24.1407662834,"v":237449.0292087705,"t":1724454000}
+{"o":24.1407662834,"h":24.2921162647,"l":23.991631045,"c":24.1200595606,"v":286482.9477492548,"t":1724457600}
+{"o":24.1200595606,"h":24.1462924483,"l":23.9313856126,"c":24.1448483625,"v":202745.1779343055,"t":1724461200}
+{"o":24.1448483625,"h":24.3484683598,"l":23.9200777683,"c":24.1522193107,"v":187358.7276836038,"t":1724464800}
+{"o":24.1522193107,"h":24.1970664592,"l":24.0991407143,"c":24.1385798462,"v":147006.0190595967,"t":1724468400}
+{"o":24.1385798462,"h":24.2701347707,"l":24.119922111,"c":24.2572207971,"v":136279.4729168267,"t":1724472000}
+{"o":24.2572207971,"h":24.4705910423,"l":24.2405002928,"c":24.3335990369,"v":209685.5633205023,"t":1724475600}
+{"o":24.3335990369,"h":24.3960204032,"l":24.2572597027,"c":24.2578559241,"v":211464.4833220171,"t":1724479200}
+{"o":24.2578559241,"h":24.3680310882,"l":24.2576810531,"c":24.3513062045,"v":135476.9977639663,"t":1724482800}
+{"o":24.3513062045,"h":24.5075190242,"l":24.3040669447,"c":24.4981786379,"v":206687.6613049912,"t":1724486400}
+{"o":24.4981786379,"h":24.8766383926,"l":24.4030222358,"c":24.8092318276,"v":191216.0519669068,"t":1724490000}
+{"o":24.8092318276,"h":25.0009501234,"l":24.7120219741,"c":24.8503627971,"v":276766.7445536252,"t":1724493600}
+{"o":24.8503627971,"h":24.9665623286,"l":24.7647514763,"c":24.7804335193,"v":225011.8525175634,"t":1724497200}
+{"o":24.7804335193,"h":24.9307495634,"l":24.7232710469,"c":24.7721209913,"v":225035.7696582988,"t":1724500800}
+{"o":24.7721209913,"h":24.8748631763,"l":24.750108933,"c":24.8748399247,"v":262750.43320039,"t":1724504400}
+{"o":24.8748399247,"h":24.9947157656,"l":24.7719620495,"c":24.9947157656,"v":260025.4955765832,"t":1724508000}
+{"o":24.9947157656,"h":25.1745693627,"l":24.9108912488,"c":25.1052377679,"v":289273.9393927061,"t":1724511600}
+{"o":25.1052377679,"h":25.5356859346,"l":25.0855279201,"c":25.3801584399,"v":449424.6456691211,"t":1724515200}
+{"o":25.3801584399,"h":25.5577089583,"l":25.2713943502,"c":25.3304695448,"v":389410.9750486761,"t":1724518800}
+{"o":25.3304695448,"h":25.5221506657,"l":25.2234780256,"c":25.4192058771,"v":328084.0185450536,"t":1724522400}
+{"o":25.4192058771,"h":25.5062754736,"l":25.2523088583,"c":25.2837430332,"v":233556.846982308,"t":1724526000}
+{"o":25.2837430332,"h":25.3744188725,"l":25.2268276372,"c":25.267127896,"v":204983.2077986193,"t":1724529600}
+{"o":25.267127896,"h":25.2684644917,"l":24.5111777048,"c":24.7989198729,"v":379872.0351000389,"t":1724533200}
+{"o":24.7989198729,"h":25.1007201856,"l":24.7913133597,"c":25.0422979983,"v":300277.84095069,"t":1724536800}
+{"o":25.0422979983,"h":25.326362676,"l":25.0187810827,"c":25.2947568766,"v":198555.459207336,"t":1724540400}
+{"o":25.2947568766,"h":25.3022564808,"l":24.9784810502,"c":25.016286321,"v":272747.9894445796,"t":1724544000}
+{"o":25.016286321,"h":25.1789399578,"l":24.7859486243,"c":24.9101915413,"v":277541.5586856405,"t":1724547600}
+{"o":24.9101915413,"h":25.0465999986,"l":24.898810398,"c":25.0030430496,"v":159355.0518815079,"t":1724551200}
+{"o":25.0030430496,"h":25.0216714928,"l":24.7801601565,"c":24.9221161406,"v":206323.3971903379,"t":1724554800}
+{"o":24.9221161406,"h":25.005435187,"l":24.7918040845,"c":25.005435187,"v":184479.7554025652,"t":1724558400}
+{"o":25.005435187,"h":25.042481322,"l":24.9133638304,"c":24.9314621726,"v":221226.8148078171,"t":1724562000}
+{"o":24.9314621726,"h":24.9532694066,"l":24.8045523681,"c":24.8397192634,"v":186061.2982364015,"t":1724565600}
+{"o":24.8397192634,"h":24.8397192634,"l":24.448846669,"c":24.5823565222,"v":283050.7626616496,"t":1724569200}
+{"o":24.5823565222,"h":24.7648608284,"l":24.5269170703,"c":24.7534108328,"v":201539.5037717863,"t":1724572800}
+{"o":24.7534108328,"h":24.8652508792,"l":24.6708188078,"c":24.7937260622,"v":181668.6142940074,"t":1724576400}
+{"o":24.7937260622,"h":24.8038005332,"l":24.6139534684,"c":24.6871231073,"v":151550.9827538332,"t":1724580000}
+{"o":24.6871231073,"h":24.8637770087,"l":24.6755515697,"c":24.7628166102,"v":177517.8047883713,"t":1724583600}
+{"o":24.7628166102,"h":24.8572416071,"l":24.7125530053,"c":24.8572416071,"v":137431.5489684368,"t":1724587200}
+{"o":24.8572416071,"h":25.0452427649,"l":24.8385460587,"c":24.956720679,"v":256337.9364382503,"t":1724590800}
+{"o":24.956720679,"h":25.164950617,"l":24.9552210707,"c":25.050260807,"v":222240.40495925,"t":1724594400}
+{"o":25.050260807,"h":25.1852653269,"l":24.9816621672,"c":25.0913717939,"v":239505.2323792957,"t":1724598000}
+{"o":25.0913717939,"h":25.247454665,"l":24.9603280064,"c":25.0440858008,"v":236283.7381222571,"t":1724601600}
+{"o":25.0440858008,"h":25.1641931938,"l":24.9998871925,"c":25.1113888042,"v":190083.2721618972,"t":1724605200}
+{"o":25.1113888042,"h":25.1922324461,"l":25.0268233126,"c":25.1228217728,"v":194850.681903975,"t":1724608800}
+{"o":25.1228217728,"h":25.1641863805,"l":24.9981607982,"c":25.0619811,"v":181689.3078950295,"t":1724612400}
+{"o":25.0619811,"h":25.1250468622,"l":24.9753427991,"c":25.0302723286,"v":193588.1093863701,"t":1724616000}
+{"o":25.0302723286,"h":25.4375026671,"l":25.0100972751,"c":25.3991874779,"v":323277.1853944354,"t":1724619600}
+{"o":25.3991874779,"h":25.5107539411,"l":25.2139794586,"c":25.2926753665,"v":244205.4452364027,"t":1724623200}
+{"o":25.2926753665,"h":25.3955925754,"l":24.9563468043,"c":25.0259925246,"v":290760.5291870171,"t":1724626800}
+{"o":25.0259925246,"h":25.1789614625,"l":24.925684722,"c":25.0473293368,"v":277910.3594573613,"t":1724630400}
+{"o":25.0473293368,"h":25.073350411,"l":24.867642408,"c":24.8890115426,"v":203178.1120492292,"t":1724634000}
+{"o":24.8890115426,"h":24.9727484964,"l":24.7934388875,"c":24.9698911638,"v":204331.6943286314,"t":1724637600}
+{"o":24.9698911638,"h":25.2193791059,"l":24.9285005604,"c":25.2142174895,"v":167032.4342566646,"t":1724641200}
+{"o":26.0675487986,"h":26.2974161325,"l":26.0525926378,"c":26.0675487986,"v":776450.9108888266,"t":1717444800}
+{"o":26.0675487986,"h":26.1356753975,"l":25.9677661721,"c":26.0350696957,"v":655967.7620763008,"t":1717448400}
+{"o":26.0350696957,"h":26.0587338837,"l":25.9525068967,"c":26.027115305,"v":393831.2992177492,"t":1717452000}
+{"o":26.027115305,"h":26.0586090669,"l":25.8819332539,"c":25.9654372847,"v":368126.3172160829,"t":1717455600}
+{"o":25.9654372847,"h":26.0787334726,"l":25.8749864358,"c":26.0364240628,"v":412992.7237825663,"t":1717459200}
+{"o":26.0364240628,"h":26.2431678761,"l":25.9553899996,"c":26.208104489,"v":407083.6049819706,"t":1717462800}
+{"o":26.208104489,"h":26.208104489,"l":26.0802794823,"c":26.1467905219,"v":329051.8776932337,"t":1717466400}
+{"o":26.1467905219,"h":26.2167401949,"l":26.1054511596,"c":26.190943604,"v":322251.9487924653,"t":1717470000}
+{"o":26.190943604,"h":26.2881700314,"l":26.11080981,"c":26.1492221962,"v":335827.1621892271,"t":1717473600}
+{"o":26.1492221962,"h":26.1957526417,"l":26.0035741174,"c":26.0035741174,"v":305429.3730391289,"t":1717477200}
+{"o":26.0035741174,"h":26.116459452,"l":25.9450878128,"c":26.0641319309,"v":412415.9077649051,"t":1717480800}
+{"o":26.0641319309,"h":26.1072251732,"l":25.9879792683,"c":25.9879792683,"v":296699.784892425,"t":1717484400}
+{"o":25.9879792683,"h":26.0925520995,"l":25.9467076402,"c":25.953001744,"v":319671.6446532176,"t":1717488000}
+{"o":25.953001744,"h":26.0055420005,"l":25.780329971,"c":25.9046493151,"v":315754.3057381992,"t":1717491600}
+{"o":25.9046493151,"h":26.0605982444,"l":25.871639572,"c":26.0347942501,"v":304425.8995842778,"t":1717495200}
+{"o":26.0347942501,"h":26.0861520094,"l":25.9805297201,"c":26.0434411117,"v":321558.8145237464,"t":1717498800}
+{"o":26.0434411117,"h":26.1437467378,"l":26.0019376318,"c":26.0806728705,"v":389315.4819305814,"t":1717502400}
+{"o":26.0806728705,"h":26.2101955646,"l":26.0168608952,"c":26.153228446,"v":543724.3909211396,"t":1717506000}
+{"o":26.153228446,"h":26.3127262895,"l":26.0724067354,"c":26.1204400264,"v":542797.3893916581,"t":1717509600}
+{"o":26.1204400264,"h":26.4192964378,"l":26.0647070295,"c":26.4192964378,"v":497862.5707778016,"t":1717513200}
+{"o":26.4192964378,"h":26.7475770498,"l":26.407648656,"c":26.6588194338,"v":672114.7964645284,"t":1717516800}
+{"o":26.6588194338,"h":26.6789261764,"l":26.4824433106,"c":26.6331500815,"v":464543.9774078411,"t":1717520400}
+{"o":26.6331500815,"h":26.8146597986,"l":26.6118595761,"c":26.7422079372,"v":429718.9147484193,"t":1717524000}
+{"o":26.7422079372,"h":26.7422079372,"l":26.5021140897,"c":26.6769190011,"v":487657.8296211933,"t":1717527600}
+{"o":26.6769190011,"h":26.7391267092,"l":26.4867171159,"c":26.6678028836,"v":446879.7479914675,"t":1717531200}
+{"o":26.6678028836,"h":26.7601259982,"l":26.6065809398,"c":26.6948103993,"v":387577.8563192702,"t":1717534800}
+{"o":26.6948103993,"h":26.9126898028,"l":26.6948103993,"c":26.9022978053,"v":623095.3019424938,"t":1717538400}
+{"o":26.9022978053,"h":27.0534959701,"l":26.8512493091,"c":27.0266620399,"v":403762.4835086641,"t":1717542000}
+{"o":27.0266620399,"h":27.1512534029,"l":26.941276886,"c":27.0821556383,"v":408318.0367730467,"t":1717545600}
+{"o":27.0821556383,"h":27.3073387418,"l":26.9993580987,"c":27.2371730625,"v":382637.6471977585,"t":1717549200}
+{"o":27.2371730625,"h":27.5182375546,"l":27.1942814577,"c":27.2996604187,"v":514170.0704770718,"t":1717552800}
+{"o":27.2996604187,"h":27.3599427126,"l":27.1644662261,"c":27.2230426508,"v":359043.0779247435,"t":1717556400}
+{"o":27.2230426508,"h":27.2960215892,"l":27.1210001343,"c":27.2484400379,"v":362508.3684422229,"t":1717560000}
+{"o":27.2484400379,"h":27.347485368,"l":27.1421765009,"c":27.3120741559,"v":383382.5066569566,"t":1717563600}
+{"o":27.3120741559,"h":27.4208217198,"l":27.293608641,"c":27.3863195915,"v":374958.9241106789,"t":1717567200}
+{"o":27.3863195915,"h":27.4311450178,"l":27.2843665613,"c":27.2990476516,"v":453086.8040392975,"t":1717570800}
+{"o":27.2990476516,"h":27.3372258938,"l":27.1621860475,"c":27.2406976544,"v":493128.1561823084,"t":1717574400}
+{"o":27.2406976544,"h":27.3980619989,"l":27.1941325397,"c":27.2975358295,"v":484822.2527316358,"t":1717578000}
+{"o":27.2975358295,"h":27.3527501697,"l":27.1547950241,"c":27.1547950241,"v":459150.9135867233,"t":1717581600}
+{"o":27.1547950241,"h":27.2306662565,"l":27.0922638194,"c":27.2183844321,"v":436444.912978971,"t":1717585200}
+{"o":27.2183844321,"h":27.3255353506,"l":27.0806224497,"c":27.2206992053,"v":553367.8559489831,"t":1717588800}
+{"o":27.2206992053,"h":27.3774443203,"l":27.103095247,"c":27.1424593997,"v":727688.2266746816,"t":1717592400}
+{"o":27.1424593997,"h":27.2579260667,"l":26.9673553509,"c":27.1956888322,"v":647334.2029094035,"t":1717596000}
+{"o":27.1956888322,"h":27.5674287432,"l":27.1801881006,"c":27.506322195,"v":584454.6221607925,"t":1717599600}
+{"o":27.506322195,"h":27.6401705205,"l":27.355436685,"c":27.3921634549,"v":585720.7444555575,"t":1717603200}
+{"o":27.3921634549,"h":27.6088886438,"l":27.3677091252,"c":27.4936677923,"v":504327.7192944777,"t":1717606800}
+{"o":27.4936677923,"h":27.5654635303,"l":27.1762109429,"c":27.2643589247,"v":542050.4753732855,"t":1717610400}
+{"o":27.2643589247,"h":27.3104207737,"l":27.151845549,"c":27.2297701795,"v":463841.1363367934,"t":1717614000}
+{"o":27.2297701795,"h":27.323753329,"l":27.1969375541,"c":27.3064593132,"v":425058.5773307055,"t":1717617600}
+{"o":27.3064593132,"h":27.3184577715,"l":27.2105200933,"c":27.2559554629,"v":398608.2572230533,"t":1717621200}
+{"o":27.2559554629,"h":27.3628715442,"l":27.2255346993,"c":27.2656374888,"v":413625.2679632615,"t":1717624800}
+{"o":27.2656374888,"h":27.3412820747,"l":27.2329881518,"c":27.3158785989,"v":423860.7376391983,"t":1717628400}
+{"o":27.3158785989,"h":27.3723229826,"l":27.254636996,"c":27.3425717216,"v":388994.4550637208,"t":1717632000}
+{"o":27.3425717216,"h":27.4260738088,"l":27.2633707955,"c":27.3280692716,"v":385235.0102790852,"t":1717635600}
+{"o":27.3280692716,"h":27.4564562997,"l":27.3148905461,"c":27.4459941175,"v":371333.9984438688,"t":1717639200}
+{"o":27.4459941175,"h":27.4459941175,"l":27.332227753,"c":27.3681448659,"v":350171.9309123076,"t":1717642800}
+{"o":27.3681448659,"h":27.4540870047,"l":27.1653126106,"c":27.3500434425,"v":426115.2406619705,"t":1717646400}
+{"o":27.3500434425,"h":27.3500434425,"l":27.1145743061,"c":27.1228297389,"v":350172.5275404846,"t":1717650000}
+{"o":27.1228297389,"h":27.1656672628,"l":27.0031957827,"c":27.0682331639,"v":357840.5377611025,"t":1717653600}
+{"o":27.0682331639,"h":27.1912667374,"l":26.9971552448,"c":27.1699425671,"v":450107.4333949531,"t":1717657200}
+{"o":27.1699425671,"h":27.241657914,"l":27.0817446506,"c":27.2226009891,"v":507056.5356952446,"t":1717660800}
+{"o":27.2226009891,"h":27.3672443563,"l":27.1621940701,"c":27.2096224387,"v":483209.7187342914,"t":1717664400}
+{"o":27.2096224387,"h":27.2110299325,"l":27.0830843606,"c":27.1856224268,"v":508651.6409146105,"t":1717668000}
+{"o":27.1856224268,"h":27.23981919,"l":27.1454779659,"c":27.23981919,"v":477207.2118830972,"t":1717671600}
+{"o":27.23981919,"h":27.3029992858,"l":27.1505893266,"c":27.212599187,"v":515203.3596022959,"t":1717675200}
+{"o":27.212599187,"h":27.2817085314,"l":27.1344115935,"c":27.1649657898,"v":494985.4655217276,"t":1717678800}
+{"o":27.1649657898,"h":27.2642450845,"l":27.1075606589,"c":27.2627707694,"v":715567.7544500898,"t":1717682400}
+{"o":27.2627707694,"h":27.3376823286,"l":27.2052047653,"c":27.2172892045,"v":882959.8692451984,"t":1717686000}
+{"o":27.2172892045,"h":27.2378532422,"l":26.9708377247,"c":27.0096812395,"v":720691.8301018709,"t":1717689600}
+{"o":27.0096812395,"h":27.1301309178,"l":26.8954905315,"c":27.0421249425,"v":863381.4018612336,"t":1717693200}
+{"o":27.0421249425,"h":27.0736819159,"l":26.8571663853,"c":26.920986022,"v":782682.905654265,"t":1717696800}
+{"o":26.920986022,"h":26.922025301,"l":26.4860226991,"c":26.6066502075,"v":908723.3786496635,"t":1717700400}
+{"o":26.6066502075,"h":26.8819514701,"l":26.3732176721,"c":26.8164629764,"v":810113.0762238838,"t":1717704000}
+{"o":26.8164629764,"h":26.8784053791,"l":26.7188788369,"c":26.770663801,"v":648996.7695470965,"t":1717707600}
+{"o":26.770663801,"h":26.8664525609,"l":26.7270133154,"c":26.8400570155,"v":613220.6406731132,"t":1717711200}
+{"o":26.8400570155,"h":26.8775226705,"l":26.6560947583,"c":26.7709775863,"v":682073.1132955892,"t":1717714800}
+{"o":26.7709775863,"h":26.8410994743,"l":26.7174740457,"c":26.769081881,"v":619601.2478449101,"t":1717718400}
+{"o":26.769081881,"h":26.8028377593,"l":26.6520359522,"c":26.7625853284,"v":557097.8905051034,"t":1717722000}
+{"o":26.7625853284,"h":26.8326673896,"l":26.5924093823,"c":26.728278216,"v":584501.0988805,"t":1717725600}
+{"o":26.728278216,"h":26.8416528399,"l":26.7015731687,"c":26.8416528399,"v":495790.6282421274,"t":1717729200}
+{"o":26.8416528399,"h":27.1170597729,"l":26.8100778379,"c":27.0723209079,"v":491347.1421586412,"t":1717732800}
+{"o":27.0723209079,"h":27.1573365384,"l":27.020750292,"c":27.0874957665,"v":466979.5402685073,"t":1717736400}
+{"o":27.0874957665,"h":27.1411629138,"l":27.0287969473,"c":27.1114419411,"v":453778.0765635045,"t":1717740000}
+{"o":27.1114419411,"h":27.1531802672,"l":27.0570414955,"c":27.071856003,"v":539957.1533141222,"t":1717743600}
+{"o":27.071856003,"h":27.1304710749,"l":27.0303811131,"c":27.0748423719,"v":456103.0491623228,"t":1717747200}
+{"o":27.0748423719,"h":27.0925331042,"l":26.9654539475,"c":27.012361626,"v":461139.3254994578,"t":1717750800}
+{"o":27.012361626,"h":27.0547563785,"l":26.8847210018,"c":26.9689224193,"v":474504.9352047364,"t":1717754400}
+{"o":26.9689224193,"h":27.1045024664,"l":26.9073104887,"c":27.0764251455,"v":549752.3954434464,"t":1717758000}
+{"o":27.0764251455,"h":27.1877391573,"l":26.627387703,"c":26.9189594616,"v":958575.7697164669,"t":1717761600}
+{"o":26.9189594616,"h":27.0322820423,"l":26.8274490634,"c":26.9705505927,"v":797498.0381722942,"t":1717765200}
+{"o":26.9705505927,"h":27.0245899517,"l":26.7845406928,"c":26.9778807566,"v":977039.3579953065,"t":1717768800}
+{"o":26.9778807566,"h":26.9778807566,"l":26.6442745597,"c":26.7589638758,"v":992863.041580471,"t":1717772400}
+{"o":26.7589638758,"h":26.806084846,"l":26.5136996393,"c":26.5441994646,"v":1019728.0527218364,"t":1717776000}
+{"o":26.5441994646,"h":26.5509510133,"l":26.0055103169,"c":26.049266879,"v":1259423.4526176199,"t":1717779600}
+{"o":26.049266879,"h":26.049266879,"l":24.1877782007,"c":25.3339081993,"v":2619062.6032583574,"t":1717783200}
+{"o":25.3339081993,"h":26.3211855674,"l":25.2033066538,"c":25.4959303478,"v":1098079.3194473435,"t":1717786800}
+{"o":25.4959303478,"h":25.6561831558,"l":25.2512168294,"c":25.6022604348,"v":879157.1478717009,"t":1717790400}
+{"o":25.6022604348,"h":25.6634832815,"l":25.5304930909,"c":25.5749238421,"v":1030784.7888464294,"t":1717794000}
+{"o":25.5749238421,"h":25.680122346,"l":25.5359976889,"c":25.6607064446,"v":1040255.191431368,"t":1717797600}
+{"o":25.6607064446,"h":25.6867416379,"l":25.5541795876,"c":25.5617988897,"v":710002.8093823588,"t":1717801200}
+{"o":25.5617988897,"h":25.5739044237,"l":25.4699076124,"c":25.5042596344,"v":680575.8657603412,"t":1717804800}
+{"o":25.5042596344,"h":25.681995065,"l":25.4938570012,"c":25.6607609928,"v":524530.605723241,"t":1717808400}
+{"o":25.6607609928,"h":25.6638675051,"l":25.5226429925,"c":25.5768447595,"v":431017.4796874554,"t":1717812000}
+{"o":25.5768447595,"h":25.6453082633,"l":25.541395578,"c":25.5929103774,"v":387029.8347671117,"t":1717815600}
+{"o":25.5929103774,"h":25.6225195062,"l":25.4768894933,"c":25.4933385512,"v":425893.9505593058,"t":1717819200}
+{"o":25.4933385512,"h":25.6104131188,"l":25.4115493665,"c":25.5499548076,"v":420133.1426994537,"t":1717822800}
+{"o":25.5499548076,"h":25.6062110829,"l":25.5036504695,"c":25.5794528506,"v":509720.1164097334,"t":1717826400}
+{"o":25.5794528506,"h":25.765554641,"l":25.5794528506,"c":25.7409446997,"v":377403.8190572162,"t":1717830000}
+{"o":25.7409446997,"h":25.7446504089,"l":25.5645466388,"c":25.5843347513,"v":387425.4275958266,"t":1717833600}
+{"o":25.5843347513,"h":25.5980894479,"l":25.5005909492,"c":25.5455683422,"v":436720.204434582,"t":1717837200}
+{"o":25.5455683422,"h":25.5588248217,"l":25.3961039374,"c":25.4883745959,"v":483020.4487588285,"t":1717840800}
+{"o":25.4883745959,"h":25.5297491998,"l":25.1889708789,"c":25.2527340307,"v":566915.6680712041,"t":1717844400}
+{"o":25.2527340307,"h":25.3032183695,"l":24.7792925493,"c":25.1590409115,"v":566000.0255795338,"t":1717848000}
+{"o":25.1590409115,"h":25.2464582188,"l":24.7490789979,"c":25.2464582188,"v":767079.2127427877,"t":1717851600}
+{"o":25.2464582188,"h":25.3730121262,"l":24.7692797458,"c":25.3471632945,"v":525090.6404462983,"t":1717855200}
+{"o":25.3471632945,"h":25.3917154704,"l":25.1580007224,"c":25.2057967901,"v":761176.9866334972,"t":1717858800}
+{"o":25.2057967901,"h":25.2604429971,"l":25.0074332576,"c":25.1369314587,"v":568292.8704528735,"t":1717862400}
+{"o":25.1369314587,"h":25.2357287277,"l":24.7887788805,"c":25.2294108113,"v":574218.4537840213,"t":1717866000}
+{"o":25.2294108113,"h":25.3522487952,"l":25.1604927135,"c":25.1771975216,"v":914986.8713689964,"t":1717869600}
+{"o":25.1771975216,"h":25.2505838976,"l":24.7802310418,"c":25.1516525279,"v":544253.3569816102,"t":1717873200}
+{"o":25.1516525279,"h":25.1863526649,"l":24.9648800398,"c":25.0629657803,"v":431407.2296628078,"t":1717876800}
+{"o":25.0629657803,"h":25.0826588449,"l":24.9727106631,"c":24.9986771945,"v":393142.6380918688,"t":1717880400}
+{"o":24.9986771945,"h":25.01737766,"l":24.7590562938,"c":24.942843559,"v":416364.6887044882,"t":1717884000}
+{"o":24.942843559,"h":24.964309704,"l":24.6000943612,"c":24.8425083536,"v":425831.474131599,"t":1717887600}
+{"o":24.8425083536,"h":24.9503456996,"l":24.8194479821,"c":24.8929062496,"v":416780.2392534644,"t":1717891200}
+{"o":24.8929062496,"h":24.9899350926,"l":24.864243499,"c":24.9679694472,"v":378982.3652655115,"t":1717894800}
+{"o":24.9679694472,"h":24.9683948285,"l":24.3519302113,"c":24.7390114833,"v":456553.7943490006,"t":1717898400}
+{"o":24.7390114833,"h":24.8730544442,"l":24.6141604884,"c":24.8341451608,"v":379743.6955845376,"t":1717902000}
+{"o":24.8341451608,"h":24.9649774291,"l":24.8215348605,"c":24.8763219835,"v":302244.0055961016,"t":1717905600}
+{"o":24.8763219835,"h":25.051513875,"l":24.5281756608,"c":25.000887661,"v":398889.8599814618,"t":1717909200}
+{"o":25.000887661,"h":25.0937592707,"l":24.9834446968,"c":25.0671621143,"v":353257.4738673209,"t":1717912800}
+{"o":25.0671621143,"h":25.1418374355,"l":25.0093182789,"c":25.0277167154,"v":312553.116296959,"t":1717916400}
+{"o":25.0277167154,"h":25.128942454,"l":24.9644448933,"c":25.107889211,"v":264901.5143134447,"t":1717920000}
+{"o":25.107889211,"h":25.1507684829,"l":25.0570581382,"c":25.10417857,"v":281038.323088158,"t":1717923600}
+{"o":25.10417857,"h":25.1048093526,"l":24.822808592,"c":25.0271737938,"v":317756.6452042312,"t":1717927200}
+{"o":25.0271737938,"h":25.1260103288,"l":24.7664561866,"c":25.1028526585,"v":315400.2286329214,"t":1717930800}
+{"o":25.1028526585,"h":25.4288206632,"l":25.0493603775,"c":25.3576557722,"v":461926.9311047287,"t":1717934400}
+{"o":25.3576557722,"h":25.3938519132,"l":25.1209665813,"c":25.259112877,"v":510291.6746364281,"t":1717938000}
+{"o":25.259112877,"h":25.411590281,"l":25.2329361921,"c":25.4011903367,"v":467921.8129101308,"t":1717941600}
+{"o":25.4011903367,"h":25.4791359196,"l":25.3544263594,"c":25.456997606,"v":484506.0024252883,"t":1717945200}
+{"o":25.456997606,"h":25.466809081,"l":25.3387104192,"c":25.3789262119,"v":447678.8926370709,"t":1717948800}
+{"o":25.3789262119,"h":25.398054839,"l":25.2784453725,"c":25.3287764937,"v":469563.5737914328,"t":1717952400}
+{"o":25.3287764937,"h":25.5948520115,"l":25.2782160789,"c":25.5682535133,"v":450578.7790190522,"t":1717956000}
+{"o":25.5682535133,"h":25.6611593436,"l":25.5174827222,"c":25.5317810427,"v":553946.1393283851,"t":1717959600}
+{"o":25.5317810427,"h":25.5317810427,"l":25.385088033,"c":25.4167578183,"v":455762.6848288988,"t":1717963200}
+{"o":25.4167578183,"h":25.5128586224,"l":25.3810307623,"c":25.4801672048,"v":451286.0045987417,"t":1717966800}
+{"o":25.4801672048,"h":25.5576170843,"l":25.4362472557,"c":25.4902978983,"v":387901.5244268168,"t":1717970400}
+{"o":25.4902978983,"h":25.5281907787,"l":25.4648975604,"c":25.5155059426,"v":284457.6655864515,"t":1717974000}
+{"o":25.5155059426,"h":25.5341248874,"l":25.2820625147,"c":25.3624297385,"v":449738.5816295976,"t":1717977600}
+{"o":25.3624297385,"h":25.4616545291,"l":25.298782046,"c":25.3804588885,"v":322084.9938026667,"t":1717981200}
+{"o":25.3804588885,"h":25.4470152698,"l":25.2999837629,"c":25.331868951,"v":308026.0047837341,"t":1717984800}
+{"o":25.331868951,"h":25.3335833801,"l":25.1260852096,"c":25.1581091848,"v":529350.9823568255,"t":1717988400}
+{"o":25.1581091848,"h":25.266077696,"l":25.0766635342,"c":25.2226121197,"v":366585.3528806388,"t":1717992000}
+{"o":25.2226121197,"h":25.2240066025,"l":25.072468444,"c":25.1584676779,"v":338161.7290081184,"t":1717995600}
+{"o":25.1584676779,"h":25.1880973916,"l":24.9860560466,"c":25.0562304468,"v":406765.5533620637,"t":1717999200}
+{"o":25.0562304468,"h":25.0684074779,"l":24.7799837087,"c":24.8038315244,"v":370848.0534931708,"t":1718002800}
+{"o":24.8038315244,"h":25.1478175617,"l":24.7934883415,"c":25.0724075528,"v":387943.867774848,"t":1718006400}
+{"o":25.0724075528,"h":25.2125010935,"l":24.953296699,"c":25.1919853231,"v":324312.0964860486,"t":1718010000}
+{"o":25.1919853231,"h":25.2077232532,"l":25.1040605474,"c":25.1482121038,"v":355280.8700135963,"t":1718013600}
+{"o":25.1482121038,"h":25.1684755935,"l":25.0453058941,"c":25.088243393,"v":391247.4620691318,"t":1718017200}
+{"o":25.088243393,"h":25.0977229957,"l":24.9216151465,"c":24.9407518006,"v":396300.7140951355,"t":1718020800}
+{"o":24.9407518006,"h":25.0520692352,"l":24.8178520243,"c":25.0056957231,"v":559326.8056367654,"t":1718024400}
+{"o":25.0056957231,"h":25.1764225243,"l":24.8841600185,"c":25.1550115447,"v":526048.4762638322,"t":1718028000}
+{"o":25.1550115447,"h":25.6821252075,"l":25.140207564,"c":25.5586363428,"v":702161.8765885793,"t":1718031600}
+{"o":25.5586363428,"h":25.6212107997,"l":25.311745842,"c":25.4942651607,"v":655330.4962839956,"t":1718035200}
+{"o":25.4942651607,"h":25.6050860887,"l":25.3926177745,"c":25.5937407968,"v":491406.7707491547,"t":1718038800}
+{"o":25.5937407968,"h":25.6350277548,"l":25.3577114547,"c":25.4860717914,"v":548415.3669727262,"t":1718042400}
+{"o":25.4860717914,"h":25.4985823596,"l":25.1896585501,"c":25.2354934116,"v":621146.2070396225,"t":1718046000}
+{"o":25.2354934116,"h":25.2849172272,"l":25.0261510002,"c":25.1648718959,"v":625510.74495716,"t":1718049600}
+{"o":25.1648718959,"h":25.2338971999,"l":25.0033782611,"c":25.1037052078,"v":562594.4724170119,"t":1718053200}
+{"o":25.1037052078,"h":25.1208114695,"l":24.9859409186,"c":25.0732987018,"v":474040.1409070277,"t":1718056800}
+{"o":25.0732987018,"h":25.0877292281,"l":24.9062226398,"c":25.0277710311,"v":414786.3623025777,"t":1718060400}
+{"o":25.0277710311,"h":25.1255152562,"l":24.9328203483,"c":25.0065540429,"v":456846.1859973595,"t":1718064000}
+{"o":25.0065540429,"h":25.1404881191,"l":24.4381642687,"c":24.602095387,"v":547480.6062374398,"t":1718067600}
+{"o":24.602095387,"h":24.8492857992,"l":24.38309931,"c":24.6521991476,"v":716389.0289658759,"t":1718071200}
+{"o":24.6521991476,"h":24.7099245119,"l":24.4787732941,"c":24.5613519948,"v":493070.8898239718,"t":1718074800}
+{"o":24.5613519948,"h":24.5661077481,"l":24.01876541,"c":24.3058480659,"v":538673.3425047641,"t":1718078400}
+{"o":24.3058480659,"h":24.3280547571,"l":24.1622258254,"c":24.2703796626,"v":403649.5998593163,"t":1718082000}
+{"o":24.2703796626,"h":24.3496444181,"l":24.0030017509,"c":24.1663321127,"v":420727.7947575729,"t":1718085600}
+{"o":24.1663321127,"h":24.264397844,"l":24.0073414571,"c":24.1507581171,"v":401870.6645383353,"t":1718089200}
+{"o":24.1507581171,"h":24.3128460648,"l":24.0759404478,"c":24.2025760462,"v":416816.5606472795,"t":1718092800}
+{"o":24.2025760462,"h":24.2915383239,"l":24.0383363627,"c":24.2317370553,"v":393150.7401133876,"t":1718096400}
+{"o":24.2317370553,"h":24.4418454247,"l":24.140326187,"c":24.3515195434,"v":422395.3190409805,"t":1718100000}
+{"o":24.3515195434,"h":24.3582550799,"l":24.1593140383,"c":24.1845674122,"v":508650.8406814756,"t":1718103600}
+{"o":24.1845674122,"h":24.303624501,"l":24.1288809593,"c":24.1878731083,"v":522463.356879503,"t":1718107200}
+{"o":24.1878731083,"h":24.2810097029,"l":23.7404568005,"c":23.7842187476,"v":716937.1095398084,"t":1718110800}
+{"o":23.7842187476,"h":24.0305375006,"l":23.6893143907,"c":23.9045325693,"v":662055.2366296494,"t":1718114400}
+{"o":23.9045325693,"h":23.9813253474,"l":23.024533198,"c":23.2257532174,"v":957436.4033287838,"t":1718118000}
+{"o":23.2257532174,"h":23.5415544428,"l":23.1001060003,"c":23.2417128313,"v":674144.0172959341,"t":1718121600}
+{"o":23.2417128313,"h":23.3795685463,"l":22.7808567028,"c":23.2372605702,"v":542571.268078536,"t":1718125200}
+{"o":23.2372605702,"h":23.5259681776,"l":23.1701733747,"c":23.4106499518,"v":534652.9791634398,"t":1718128800}
+{"o":23.4106499518,"h":23.5832598088,"l":23.2662466191,"c":23.4847826242,"v":575636.32722043,"t":1718132400}
+{"o":23.4847826242,"h":23.5037787654,"l":23.3158847624,"c":23.345258375,"v":513617.6651622719,"t":1718136000}
+{"o":23.345258375,"h":23.5610912362,"l":23.3363592146,"c":23.5158589904,"v":657423.1418874984,"t":1718139600}
+{"o":23.5158589904,"h":23.6252107118,"l":23.4338614538,"c":23.5378674165,"v":439968.681180168,"t":1718143200}
+{"o":23.5378674165,"h":23.647486478,"l":23.4386805879,"c":23.4992069923,"v":520830.8505385315,"t":1718146800}
+{"o":23.4992069923,"h":23.5510295582,"l":23.1630057122,"c":23.3242996171,"v":640373.5611638509,"t":1718150400}
+{"o":23.3242996171,"h":23.3860074891,"l":22.7140357276,"c":23.1626178794,"v":678601.2171923148,"t":1718154000}
+{"o":23.1626178794,"h":23.5380325045,"l":23.0476176199,"c":23.5050215268,"v":508610.1717359883,"t":1718157600}
+{"o":23.5050215268,"h":23.6033155225,"l":23.2680946505,"c":23.5524517513,"v":394288.3132691946,"t":1718161200}
+{"o":23.5524517513,"h":23.9137666572,"l":23.5365727842,"c":23.8069491958,"v":450093.3151193014,"t":1718164800}
+{"o":23.8069491958,"h":23.8204471653,"l":23.6136436858,"c":23.6260416698,"v":379140.4929356507,"t":1718168400}
+{"o":23.6260416698,"h":23.8618465381,"l":23.6250051563,"c":23.7381492576,"v":354472.9675119897,"t":1718172000}
+{"o":23.7381492576,"h":23.9122048783,"l":23.7227490353,"c":23.8852416382,"v":334191.4553080142,"t":1718175600}
+{"o":23.8852416382,"h":23.9765301037,"l":23.7904254843,"c":23.8109712337,"v":288073.4032793865,"t":1718179200}
+{"o":23.8109712337,"h":24.0319769862,"l":23.767656464,"c":23.9542426335,"v":396806.9277756051,"t":1718182800}
+{"o":23.9542426335,"h":24.1859823938,"l":23.9542426335,"c":24.0404494589,"v":488215.7829427308,"t":1718186400}
+{"o":24.0404494589,"h":24.0881204698,"l":23.8739888747,"c":23.8836826081,"v":447782.0864959827,"t":1718190000}
+{"o":23.8836826081,"h":25.105575137,"l":23.8674124688,"c":25.0001996302,"v":928599.8933828353,"t":1718193600}
+{"o":25.0001996302,"h":25.4578208213,"l":24.914152514,"c":25.0681403794,"v":783030.0898805506,"t":1718197200}
+{"o":25.0681403794,"h":25.3011583363,"l":24.9721642537,"c":25.1972892025,"v":659233.7940659029,"t":1718200800}
+{"o":25.1972892025,"h":25.2266808401,"l":24.8245196052,"c":24.9950964356,"v":620388.8692339465,"t":1718204400}
+{"o":24.9950964356,"h":25.1434665396,"l":24.8460420165,"c":24.994436712,"v":627700.3030637422,"t":1718208000}
+{"o":24.994436712,"h":25.165716754,"l":24.9022201936,"c":25.1087764245,"v":659414.0222491099,"t":1718211600}
+{"o":25.1087764245,"h":25.1223183974,"l":24.4645441943,"c":24.5474005869,"v":1055383.573926958,"t":1718215200}
+{"o":24.5474005869,"h":24.9105037312,"l":23.7515797573,"c":24.1187344026,"v":1061495.8783105216,"t":1718218800}
+{"o":24.1187344026,"h":24.4288921313,"l":23.9594762324,"c":24.3817908428,"v":659108.5820328888,"t":1718222400}
+{"o":24.3817908428,"h":24.5048206983,"l":24.3116974069,"c":24.4308650073,"v":597308.2228661822,"t":1718226000}
+{"o":24.4308650073,"h":24.4950296903,"l":24.3581841903,"c":24.4767360982,"v":474912.8034939669,"t":1718229600}
+{"o":24.4767360982,"h":24.4869251048,"l":24.2841752116,"c":24.422867396,"v":431132.4463939109,"t":1718233200}
+{"o":24.422867396,"h":24.422867396,"l":24.0788365127,"c":24.3338536428,"v":434051.7009073852,"t":1718236800}
+{"o":24.3338536428,"h":24.4539970799,"l":24.0408828187,"c":24.0625419726,"v":451947.2525936241,"t":1718240400}
+{"o":24.0625419726,"h":24.1839241254,"l":23.6604399013,"c":23.8889396135,"v":528324.6476945952,"t":1718244000}
+{"o":23.8889396135,"h":23.8901965519,"l":23.5304226822,"c":23.8398338766,"v":711082.005136314,"t":1718247600}
+{"o":23.8398338766,"h":24.0539980519,"l":23.7924745928,"c":23.9316742866,"v":430122.893293756,"t":1718251200}
+{"o":23.9316742866,"h":24.0185117575,"l":23.9266491728,"c":23.9771870799,"v":425895.9664005161,"t":1718254800}
+{"o":23.9771870799,"h":24.0058286181,"l":23.6038366485,"c":23.8306607395,"v":823229.302637103,"t":1718258400}
+{"o":23.8306607395,"h":23.9533848711,"l":23.5243773969,"c":23.9410695944,"v":591801.4022756175,"t":1718262000}
+{"o":23.9410695944,"h":23.993580699,"l":23.8546793046,"c":23.9044216206,"v":430789.7097169713,"t":1718265600}
+{"o":23.9044216206,"h":23.9184548418,"l":23.5386428198,"c":23.7777926665,"v":456534.8624592729,"t":1718269200}
+{"o":23.7777926665,"h":23.9395339962,"l":23.6138456879,"c":23.8632381197,"v":452516.0250752283,"t":1718272800}
+{"o":23.8632381197,"h":23.9092760218,"l":23.4773298187,"c":23.5464448175,"v":418203.43501603,"t":1718276400}
+{"o":23.5464448175,"h":23.9336057528,"l":23.5106601351,"c":23.6042604629,"v":637278.5802218659,"t":1718280000}
+{"o":23.6042604629,"h":23.8920089276,"l":23.4900632791,"c":23.6260240623,"v":617770.478950717,"t":1718283600}
+{"o":23.6260240623,"h":23.6763744984,"l":23.1087807394,"c":23.4745713078,"v":746101.10492288,"t":1718287200}
+{"o":23.4745713078,"h":23.5018607877,"l":22.9952056572,"c":23.1073039123,"v":848268.7057699562,"t":1718290800}
+{"o":23.1073039123,"h":23.2816387903,"l":22.9385074723,"c":23.2266084574,"v":796958.6137047173,"t":1718294400}
+{"o":23.2266084574,"h":23.3962197065,"l":23.1135636391,"c":23.3854669149,"v":535838.5439901659,"t":1718298000}
+{"o":23.3854669149,"h":23.4824536183,"l":23.1626134924,"c":23.4220421061,"v":456520.9042067722,"t":1718301600}
+{"o":23.4220421061,"h":23.4328139672,"l":23.1272365971,"c":23.2511093434,"v":526928.2864123754,"t":1718305200}
+{"o":23.2511093434,"h":23.3327253466,"l":23.082930441,"c":23.1604201057,"v":580065.4941765735,"t":1718308800}
+{"o":23.1604201057,"h":23.2943108454,"l":22.7143649835,"c":23.2923350006,"v":453832.9639756206,"t":1718312400}
+{"o":23.2923350006,"h":23.3493137313,"l":23.1025151687,"c":23.3159702321,"v":422046.7730505,"t":1718316000}
+{"o":23.3159702321,"h":23.3159702321,"l":23.1090215337,"c":23.1699087008,"v":341636.3199564346,"t":1718319600}
+{"o":23.1699087008,"h":23.3213103027,"l":23.0270795368,"c":23.1440897648,"v":484034.2261700728,"t":1718323200}
+{"o":23.1440897648,"h":23.2913761422,"l":22.7897016366,"c":23.2890874775,"v":523414.3363049355,"t":1718326800}
+{"o":23.2890874775,"h":23.3646722247,"l":23.1861242515,"c":23.3007949331,"v":406517.3949274268,"t":1718330400}
+{"o":23.3007949331,"h":23.3263238124,"l":23.107653003,"c":23.2015574056,"v":414207.914060939,"t":1718334000}
+{"o":23.2015574056,"h":23.2986095069,"l":23.1230810671,"c":23.1345819585,"v":391583.3808948586,"t":1718337600}
+{"o":23.1345819585,"h":23.4524261883,"l":23.0913798393,"c":23.3865120269,"v":454056.5399055462,"t":1718341200}
+{"o":23.3865120269,"h":23.4109985533,"l":23.1266777797,"c":23.2684864349,"v":353372.3391175678,"t":1718344800}
+{"o":23.2684864349,"h":23.3121244366,"l":23.1242401041,"c":23.2230187681,"v":328546.7162484227,"t":1718348400}
+{"o":23.2230187681,"h":23.4261673863,"l":23.1845605647,"c":23.3506973517,"v":363216.9703337303,"t":1718352000}
+{"o":23.3506973517,"h":23.3512569516,"l":23.1298910352,"c":23.2469188566,"v":342527.0809909964,"t":1718355600}
+{"o":23.2469188566,"h":23.3440381211,"l":23.1975633158,"c":23.2569917843,"v":328468.9031575348,"t":1718359200}
+{"o":23.2569917843,"h":23.3253767539,"l":23.1329487006,"c":23.2922525709,"v":369824.7454739177,"t":1718362800}
+{"o":23.2922525709,"h":23.4405056128,"l":23.250954812,"c":23.3219887091,"v":474972.1586510743,"t":1718366400}
+{"o":23.3219887091,"h":23.3915407846,"l":23.2336068438,"c":23.2680519493,"v":463961.1559264541,"t":1718370000}
+{"o":23.2680519493,"h":23.2814399138,"l":22.612527216,"c":22.8110282612,"v":633571.6298696701,"t":1718373600}
+{"o":22.8110282612,"h":22.9350847188,"l":22.3202808171,"c":22.6162828475,"v":668720.793519525,"t":1718377200}
+{"o":22.6162828475,"h":22.6577204711,"l":21.6585587155,"c":22.2517674067,"v":1130373.8071625161,"t":1718380800}
+{"o":22.2517674067,"h":22.446021536,"l":21.9446783592,"c":22.2767947277,"v":671232.5560171433,"t":1718384400}
+{"o":22.2767947277,"h":22.2962204624,"l":21.9347453709,"c":22.2424154481,"v":594424.3211192269,"t":1718388000}
+{"o":22.2424154481,"h":22.4198928744,"l":21.9571926282,"c":22.2990107891,"v":595987.4963100305,"t":1718391600}
+{"o":22.2990107891,"h":22.5015069127,"l":22.2736471717,"c":22.3158122405,"v":451088.097551989,"t":1718395200}
+{"o":22.3158122405,"h":22.8399783274,"l":22.2555257022,"c":22.6584693867,"v":633282.9813328028,"t":1718398800}
+{"o":22.6584693867,"h":22.6850351261,"l":22.3682248814,"c":22.5405683828,"v":610059.5177321956,"t":1718402400}
+{"o":22.5405683828,"h":22.5986732074,"l":22.4417368116,"c":22.50384169,"v":390736.0761231264,"t":1718406000}
+{"o":22.50384169,"h":22.6624368359,"l":22.4868718225,"c":22.5853869197,"v":392020.7305427605,"t":1718409600}
+{"o":22.5853869197,"h":22.7318992385,"l":22.5330578608,"c":22.5482885615,"v":361678.9439480448,"t":1718413200}
+{"o":22.5482885615,"h":22.6517491384,"l":22.4929063566,"c":22.6188449637,"v":310532.730022668,"t":1718416800}
+{"o":22.6188449637,"h":22.7990231627,"l":22.6102124074,"c":22.7906895959,"v":321259.9534164051,"t":1718420400}
+{"o":22.7906895959,"h":22.8354109823,"l":22.674845435,"c":22.7703179535,"v":336553.783770663,"t":1718424000}
+{"o":22.7703179535,"h":22.8966568514,"l":22.7584568827,"c":22.7937864207,"v":311358.9719210279,"t":1718427600}
+{"o":22.7937864207,"h":22.8837807341,"l":22.6527751713,"c":22.6867660931,"v":330483.8752473415,"t":1718431200}
+{"o":22.6867660931,"h":22.7826203051,"l":22.5956687219,"c":22.6182663611,"v":342889.8455441703,"t":1718434800}
+{"o":22.6182663611,"h":22.7160880236,"l":22.5684892522,"c":22.6442467965,"v":287546.9218884793,"t":1718438400}
+{"o":22.6442467965,"h":22.7046067665,"l":22.5247158664,"c":22.5764544043,"v":328225.356630631,"t":1718442000}
+{"o":22.5764544043,"h":22.6699894099,"l":22.4997651981,"c":22.6491913169,"v":282833.6891225043,"t":1718445600}
+{"o":22.6491913169,"h":22.7484595439,"l":22.6195094303,"c":22.7321453028,"v":315028.680877405,"t":1718449200}
+{"o":22.7321453028,"h":22.7812765181,"l":22.6566374811,"c":22.7575465111,"v":315938.2353623886,"t":1718452800}
+{"o":22.7575465111,"h":22.8037531643,"l":22.664828664,"c":22.7910257394,"v":361308.403584559,"t":1718456400}
+{"o":22.7910257394,"h":22.807136131,"l":22.692468917,"c":22.7193661068,"v":463621.600468357,"t":1718460000}
+{"o":22.7193661068,"h":22.9054695817,"l":22.7004749555,"c":22.8427189586,"v":460379.3915944708,"t":1718463600}
+{"o":22.8427189586,"h":22.943625684,"l":22.8199605354,"c":22.8445976035,"v":397038.8527673784,"t":1718467200}
+{"o":22.8445976035,"h":22.9092545039,"l":22.7917817497,"c":22.8974568724,"v":403633.2691789943,"t":1718470800}
+{"o":22.8974568724,"h":22.8981062997,"l":22.7522417663,"c":22.7844590723,"v":419920.6062117675,"t":1718474400}
+{"o":22.7844590723,"h":22.8394046194,"l":22.6739790637,"c":22.7574491878,"v":390258.9248717502,"t":1718478000}
+{"o":22.7574491878,"h":22.8055700751,"l":22.6385197892,"c":22.704056374,"v":383904.5405262877,"t":1718481600}
+{"o":22.704056374,"h":22.8979753447,"l":22.6868323336,"c":22.8603561826,"v":332549.24489652,"t":1718485200}
+{"o":22.8603561826,"h":22.8851351489,"l":22.7815316586,"c":22.8755253121,"v":328598.7599653288,"t":1718488800}
+{"o":22.8755253121,"h":22.9152973501,"l":22.8432087463,"c":22.8875353671,"v":313341.0127358511,"t":1718492400}
+{"o":22.8875353671,"h":22.9095029673,"l":22.7507554006,"c":22.7575154191,"v":316503.1647305674,"t":1718496000}
+{"o":22.7575154191,"h":22.83194716,"l":22.6943722403,"c":22.7608453391,"v":355077.7777561268,"t":1718499600}
+{"o":22.7608453391,"h":22.7626630799,"l":22.6878284616,"c":22.7007651115,"v":310276.7406682954,"t":1718503200}
+{"o":22.7007651115,"h":22.7429255005,"l":22.6348724137,"c":22.6490625416,"v":293935.3480366998,"t":1718506800}
+{"o":22.6490625416,"h":22.6651624178,"l":22.5173691516,"c":22.5209167677,"v":365132.4654591142,"t":1718510400}
+{"o":22.5209167677,"h":22.7271717385,"l":22.5094780428,"c":22.718040023,"v":360894.1232037348,"t":1718514000}
+{"o":22.718040023,"h":22.8030701403,"l":22.6674219243,"c":22.7760882102,"v":383228.0508862322,"t":1718517600}
+{"o":22.7760882102,"h":22.8502561063,"l":22.720671246,"c":22.7328800027,"v":333708.672471498,"t":1718521200}
+{"o":22.7328800027,"h":22.7816507716,"l":22.6510963417,"c":22.6721729052,"v":293593.8911392797,"t":1718524800}
+{"o":22.6721729052,"h":22.7679852577,"l":22.6278850332,"c":22.767426563,"v":389905.8075164608,"t":1718528400}
+{"o":22.767426563,"h":22.919915449,"l":22.7149651223,"c":22.8737383016,"v":412736.2558455251,"t":1718532000}
+{"o":22.8737383016,"h":22.8951106939,"l":22.7941939355,"c":22.8066833546,"v":322047.1766898753,"t":1718535600}
+{"o":22.8066833546,"h":22.881014952,"l":22.7709915607,"c":22.8231419711,"v":367988.4710814309,"t":1718539200}
+{"o":22.8231419711,"h":22.9674305304,"l":22.8131511222,"c":22.9481812244,"v":477020.9237291515,"t":1718542800}
+{"o":22.9481812244,"h":23.1041228011,"l":22.9045947035,"c":23.0188125194,"v":462969.0075910983,"t":1718546400}
+{"o":23.0188125194,"h":23.4011138392,"l":23.0110054737,"c":23.3705743987,"v":417034.8980686435,"t":1718550000}
+{"o":23.3705743987,"h":23.4824738491,"l":23.2691228118,"c":23.3253568984,"v":409257.3112076503,"t":1718553600}
+{"o":23.3253568984,"h":23.4325607926,"l":23.2406051559,"c":23.2729158978,"v":372409.3057904909,"t":1718557200}
+{"o":23.2729158978,"h":23.3669604619,"l":23.2073682907,"c":23.3423305591,"v":368548.0967697001,"t":1718560800}
+{"o":23.3423305591,"h":23.4379411408,"l":23.3174357116,"c":23.3901290821,"v":452844.1915710998,"t":1718564400}
+{"o":23.3901290821,"h":23.4870886773,"l":23.3400009937,"c":23.4285654203,"v":329142.8556307932,"t":1718568000}
+{"o":23.4285654203,"h":23.5193359795,"l":23.3879471075,"c":23.4766959574,"v":332319.160127226,"t":1718571600}
+{"o":23.4766959574,"h":23.7721216432,"l":23.4683436978,"c":23.6616050204,"v":448914.6572977541,"t":1718575200}
+{"o":23.6616050204,"h":23.8059947919,"l":23.6291675846,"c":23.8013091432,"v":325849.5833573095,"t":1718578800}
+{"o":23.8013091432,"h":23.8772632832,"l":23.6570442356,"c":23.6749908242,"v":382420.8519064143,"t":1718582400}
+{"o":23.6749908242,"h":23.6976963209,"l":23.3711287765,"c":23.4328100548,"v":403048.707056792,"t":1718586000}
+{"o":23.4328100548,"h":23.449777552,"l":23.2416497379,"c":23.3765778895,"v":421168.4256828678,"t":1718589600}
+{"o":23.3765778895,"h":23.3825290459,"l":23.1486495704,"c":23.1703001518,"v":373130.0419513053,"t":1718593200}
+{"o":23.1703001518,"h":23.3655423959,"l":23.0486780028,"c":23.3567938074,"v":348146.0638041,"t":1718596800}
+{"o":23.3567938074,"h":23.4704415399,"l":23.199331714,"c":23.2696497617,"v":378403.8100128283,"t":1718600400}
+{"o":23.2696497617,"h":23.2858298053,"l":22.9932630435,"c":23.0345739546,"v":461786.7322636967,"t":1718604000}
+{"o":23.0345739546,"h":23.2126939224,"l":22.9354658145,"c":23.0615982913,"v":490862.2715213429,"t":1718607600}
+{"o":23.0615982913,"h":23.1704483371,"l":22.8450579647,"c":22.9507702639,"v":476817.3654520254,"t":1718611200}
+{"o":22.9507702639,"h":23.0975366605,"l":22.6708891718,"c":22.7245192626,"v":503354.8303109842,"t":1718614800}
+{"o":22.7245192626,"h":22.7537496112,"l":22.2949003554,"c":22.5361900348,"v":566800.8317755818,"t":1718618400}
+{"o":22.5361900348,"h":22.8018562477,"l":22.5066540904,"c":22.6538461445,"v":556883.2177773905,"t":1718622000}
+{"o":22.6538461445,"h":22.6847607197,"l":22.3191618594,"c":22.5258092333,"v":597253.0633667898,"t":1718625600}
+{"o":22.5258092333,"h":22.6447730094,"l":22.3178513661,"c":22.4036459261,"v":570355.9672296119,"t":1718629200}
+{"o":22.4036459261,"h":22.7569642918,"l":22.3857163733,"c":22.5674785589,"v":639322.1340560627,"t":1718632800}
+{"o":22.5674785589,"h":22.6507685694,"l":21.9423629507,"c":22.2135398294,"v":698711.7436434363,"t":1718636400}
+{"o":22.2135398294,"h":22.6431125445,"l":21.9148352649,"c":22.5436629954,"v":735494.754870019,"t":1718640000}
+{"o":22.5436629954,"h":22.8135689904,"l":22.5405846304,"c":22.7571561253,"v":634039.173577403,"t":1718643600}
+{"o":22.7571561253,"h":23.0897860874,"l":22.7448598199,"c":23.0263072282,"v":719287.8975947836,"t":1718647200}
+{"o":23.0263072282,"h":23.0361712163,"l":22.6998713713,"c":22.7329674429,"v":620361.7092359615,"t":1718650800}
+{"o":22.7329674429,"h":22.7509125023,"l":22.3717468468,"c":22.4927776597,"v":713346.9534347095,"t":1718654400}
+{"o":22.4927776597,"h":22.6259510727,"l":22.2677776685,"c":22.5201127795,"v":693196.5950430754,"t":1718658000}
+{"o":22.5201127795,"h":22.654140797,"l":22.4490100048,"c":22.6300811696,"v":830898.5381603579,"t":1718661600}
+{"o":22.6300811696,"h":22.691093201,"l":22.4818499883,"c":22.5518230692,"v":1263993.5591037269,"t":1718665200}
+{"o":22.5518230692,"h":22.6290439581,"l":22.0440213504,"c":22.2648237022,"v":1144319.8459864238,"t":1718668800}
+{"o":22.2648237022,"h":22.3427441628,"l":20.2246860355,"c":20.877539167,"v":1455313.7273302439,"t":1718672400}
+{"o":20.877539167,"h":21.3773760609,"l":20.5888236077,"c":21.2209568799,"v":1245016.4570462571,"t":1718676000}
+{"o":21.2209568799,"h":21.3962000648,"l":21.0641796075,"c":21.3642001012,"v":959247.6677068527,"t":1718679600}
+{"o":21.3642001012,"h":21.6113288943,"l":21.2177411439,"c":21.5266275913,"v":1203322.591119081,"t":1718683200}
+{"o":21.5266275913,"h":21.7110504695,"l":21.4647350444,"c":21.4921085926,"v":920870.1694740301,"t":1718686800}
+{"o":21.4921085926,"h":21.594674508,"l":21.3324008216,"c":21.4254689973,"v":635524.5989687541,"t":1718690400}
+{"o":21.4254689973,"h":21.5753856267,"l":21.4088223256,"c":21.5274645501,"v":618537.9532454311,"t":1718694000}
+{"o":21.5274645501,"h":21.8649935622,"l":21.489437372,"c":21.8171544418,"v":686271.554101489,"t":1718697600}
+{"o":21.8171544418,"h":21.8483789946,"l":21.5975845668,"c":21.6193348547,"v":476035.3700702289,"t":1718701200}
+{"o":21.6193348547,"h":21.793862187,"l":21.5388460851,"c":21.6728218492,"v":477139.1903533334,"t":1718704800}
+{"o":21.6728218492,"h":21.7233534371,"l":21.3505779002,"c":21.5878927992,"v":653385.8939488895,"t":1718708400}
+{"o":21.5878927992,"h":21.6624952725,"l":21.2946421843,"c":21.4102549584,"v":733860.4243297086,"t":1718712000}
+{"o":21.4102549584,"h":21.4506162073,"l":20.9106240487,"c":21.1262460759,"v":855188.8952798558,"t":1718715600}
+{"o":21.1262460759,"h":21.6836777979,"l":20.9024200927,"c":21.2618997748,"v":1060238.4058355996,"t":1718719200}
+{"o":21.2618997748,"h":21.5430750849,"l":21.0885693188,"c":21.3974199052,"v":752309.5276285748,"t":1718722800}
+{"o":21.3974199052,"h":21.4209215862,"l":20.9551303598,"c":21.1974828322,"v":783053.2613498212,"t":1718726400}
+{"o":21.1974828322,"h":21.2847507388,"l":20.8746722147,"c":20.8857647487,"v":791170.6876766019,"t":1718730000}
+{"o":20.8857647487,"h":21.1347073172,"l":20.7260364354,"c":20.8204508481,"v":955943.516010342,"t":1718733600}
+{"o":20.8204508481,"h":20.9246964662,"l":20.5014560658,"c":20.9087965162,"v":1021553.5805818083,"t":1718737200}
+{"o":20.9087965162,"h":21.5493732443,"l":20.7200868942,"c":21.4996017395,"v":966632.9438722614,"t":1718740800}
+{"o":21.4996017395,"h":21.7991642653,"l":21.4441786083,"c":21.6808651308,"v":804933.5652946697,"t":1718744400}
+{"o":21.6808651308,"h":21.6939007775,"l":21.4495176129,"c":21.6506496061,"v":623009.4303330944,"t":1718748000}
+{"o":21.6506496061,"h":21.6669261047,"l":21.4820113529,"c":21.6227155137,"v":523603.1392736156,"t":1718751600}
+{"o":21.6227155137,"h":21.7631461837,"l":21.415911949,"c":21.7144444865,"v":851349.3700426979,"t":1718755200}
+{"o":21.7144444865,"h":22.1315450165,"l":21.5787482249,"c":21.711354837,"v":1044756.0053634559,"t":1718758800}
+{"o":21.711354837,"h":22.0741942228,"l":21.7024714923,"c":21.8876305633,"v":726335.4395438358,"t":1718762400}
+{"o":21.8876305633,"h":22.2815072303,"l":21.8627613169,"c":22.0611273654,"v":712285.0707198197,"t":1718766000}
+{"o":22.0611273654,"h":22.2315933986,"l":22.0082893549,"c":22.1391391834,"v":505820.7495425405,"t":1718769600}
+{"o":22.1391391834,"h":22.2090589192,"l":21.9357530262,"c":22.0330773402,"v":462173.4227424977,"t":1718773200}
+{"o":22.0330773402,"h":22.3256725633,"l":21.9862018355,"c":22.2858575801,"v":478705.8173278506,"t":1718776800}
+{"o":22.2858575801,"h":22.3288750498,"l":22.0018130402,"c":22.0327773451,"v":412127.7741723481,"t":1718780400}
+{"o":22.0327773451,"h":22.071213065,"l":21.7968678545,"c":21.8328179225,"v":375312.0953068068,"t":1718784000}
+{"o":21.8328179225,"h":21.9176713433,"l":21.6789512535,"c":21.7965594074,"v":425268.0135228529,"t":1718787600}
+{"o":21.7965594074,"h":21.9384465449,"l":21.6879223261,"c":21.9281191351,"v":408228.8013839965,"t":1718791200}
+{"o":21.9281191351,"h":21.9620497202,"l":21.5461147458,"c":21.7070733207,"v":465443.9501931133,"t":1718794800}
+{"o":21.7070733207,"h":21.8605778323,"l":21.6055935086,"c":21.7894759537,"v":503396.1399329287,"t":1718798400}
+{"o":21.7894759537,"h":21.8367478066,"l":21.6281154772,"c":21.6281154772,"v":494518.9430948533,"t":1718802000}
+{"o":21.6281154772,"h":21.6465063651,"l":21.3204406429,"c":21.4652685227,"v":692863.1074394278,"t":1718805600}
+{"o":21.4652685227,"h":21.5825397418,"l":21.4187200808,"c":21.5450827706,"v":576428.503609083,"t":1718809200}
+{"o":21.5450827706,"h":21.6501812975,"l":21.4019746241,"c":21.5493725187,"v":577436.1919188334,"t":1718812800}
+{"o":21.5493725187,"h":21.9145410183,"l":21.5118304359,"c":21.6918105618,"v":575685.0451259802,"t":1718816400}
+{"o":21.6918105618,"h":21.813640953,"l":21.6252814237,"c":21.6608162201,"v":570365.5879921335,"t":1718820000}
+{"o":21.6608162201,"h":21.6698694249,"l":21.336303601,"c":21.5092084211,"v":711618.8830868661,"t":1718823600}
+{"o":21.5092084211,"h":21.5546965509,"l":21.2115805688,"c":21.2981568686,"v":818038.4780104681,"t":1718827200}
+{"o":21.2981568686,"h":21.4068879707,"l":21.1904952357,"c":21.3607292446,"v":726572.611599026,"t":1718830800}
+{"o":21.3607292446,"h":21.4139017659,"l":21.1804619555,"c":21.2018508597,"v":550712.6674601582,"t":1718834400}
+{"o":21.2018508597,"h":21.374714412,"l":21.1721537851,"c":21.3351339023,"v":742537.7379283872,"t":1718838000}
+{"o":21.3351339023,"h":21.4223173374,"l":21.2005975059,"c":21.2873807113,"v":702462.8645887438,"t":1718841600}
+{"o":21.2873807113,"h":21.6034393549,"l":21.1747027148,"c":21.2639878359,"v":665485.3233646177,"t":1718845200}
+{"o":21.2639878359,"h":21.2858871248,"l":21.0542359322,"c":21.15822026,"v":523972.4407418393,"t":1718848800}
+{"o":21.15822026,"h":21.1716178095,"l":20.8639798687,"c":20.9326017355,"v":462634.6483037241,"t":1718852400}
+{"o":20.9326017355,"h":21.235134756,"l":20.8464153229,"c":21.1274413813,"v":497668.2398616,"t":1718856000}
+{"o":21.1274413813,"h":21.4564717153,"l":21.1268246869,"c":21.3964819022,"v":547253.350028254,"t":1718859600}
+{"o":21.3964819022,"h":21.5586752814,"l":21.2917643939,"c":21.3363534522,"v":536326.1119048924,"t":1718863200}
+{"o":21.3363534522,"h":21.722424335,"l":21.3022560731,"c":21.5670907145,"v":593170.9387159455,"t":1718866800}
+{"o":21.5670907145,"h":21.6678716936,"l":21.465790648,"c":21.6678716936,"v":500363.4681887181,"t":1718870400}
+{"o":21.6678716936,"h":21.7201530996,"l":21.5794219067,"c":21.6209000739,"v":554281.7381593672,"t":1718874000}
+{"o":21.6209000739,"h":21.9450114772,"l":21.5250202624,"c":21.9059721587,"v":606902.8089241495,"t":1718877600}
+{"o":21.9059721587,"h":22.2397162433,"l":21.8003963643,"c":21.9175780027,"v":660325.4434199677,"t":1718881200}
+{"o":21.9175780027,"h":22.0500319732,"l":21.7481294221,"c":21.7533733879,"v":636721.1833436682,"t":1718884800}
+{"o":21.7533733879,"h":21.863006294,"l":21.2064019611,"c":21.240022061,"v":714621.7099336551,"t":1718888400}
+{"o":21.240022061,"h":21.2580448929,"l":20.8693525993,"c":21.160780651,"v":890319.2829467211,"t":1718892000}
+{"o":21.160780651,"h":21.2178693602,"l":20.944303508,"c":20.9664658468,"v":732763.6008185348,"t":1718895600}
+{"o":20.9664658468,"h":21.080211525,"l":20.7542287486,"c":20.9653759672,"v":778566.522054116,"t":1718899200}
+{"o":20.9653759672,"h":21.2273532099,"l":20.8879082804,"c":21.187520771,"v":710130.9560065056,"t":1718902800}
+{"o":21.187520771,"h":21.3736640082,"l":21.1144209381,"c":21.1236473024,"v":751070.0531074601,"t":1718906400}
+{"o":21.1236473024,"h":21.1730929749,"l":20.9977868594,"c":21.1084637925,"v":599792.3404453034,"t":1718910000}
+{"o":21.1084637925,"h":21.1703319533,"l":21.0172987621,"c":21.1195266459,"v":699309.3111832642,"t":1718913600}
+{"o":21.1195266459,"h":21.2285288907,"l":21.0202241486,"c":21.0368411165,"v":480742.4872693023,"t":1718917200}
+{"o":21.0368411165,"h":21.1552879305,"l":21.0119997721,"c":21.0668040195,"v":457056.1335925082,"t":1718920800}
+{"o":21.0668040195,"h":21.1235256182,"l":20.9809489471,"c":21.0005544117,"v":440148.2640492231,"t":1718924400}
+{"o":21.0005544117,"h":21.0938912664,"l":20.8001131138,"c":20.9271376571,"v":561612.6419469021,"t":1718928000}
+{"o":20.9271376571,"h":21.16045077,"l":20.8529661261,"c":21.1239900496,"v":546911.5877199897,"t":1718931600}
+{"o":21.1239900496,"h":21.2105246377,"l":20.9084382043,"c":20.9285747604,"v":420659.4853213294,"t":1718935200}
+{"o":20.9285747604,"h":20.9420798339,"l":20.7270075327,"c":20.8706424539,"v":491882.4545111312,"t":1718938800}
+{"o":20.8706424539,"h":20.9683461198,"l":20.746103208,"c":20.937975635,"v":480997.8888599278,"t":1718942400}
+{"o":20.937975635,"h":20.9562375327,"l":20.79305637,"c":20.9244484171,"v":414319.3753615487,"t":1718946000}
+{"o":20.9244484171,"h":20.9597753484,"l":20.7750197949,"c":20.8499794585,"v":427807.6229562222,"t":1718949600}
+{"o":20.8499794585,"h":20.9336413167,"l":20.5587385552,"c":20.6753340944,"v":437877.9012488991,"t":1718953200}
+{"o":20.6753340944,"h":20.7486526873,"l":20.3818862671,"c":20.4658966054,"v":578027.9554436402,"t":1718956800}
+{"o":20.4658966054,"h":20.874565577,"l":20.4364016075,"c":20.8164213078,"v":586162.6507610297,"t":1718960400}
+{"o":20.8164213078,"h":20.8881754163,"l":20.7158714978,"c":20.7724826626,"v":473740.9293246336,"t":1718964000}
+{"o":20.7724826626,"h":20.8784853157,"l":20.7020473307,"c":20.7768410532,"v":456356.5610069007,"t":1718967600}
+{"o":20.7768410532,"h":20.8510576005,"l":20.5391828703,"c":20.6413235238,"v":583847.4264004388,"t":1718971200}
+{"o":20.6413235238,"h":20.6486368758,"l":20.2245442751,"c":20.4731069592,"v":691174.8948804826,"t":1718974800}
+{"o":20.4731069592,"h":20.9959995708,"l":20.37852742,"c":20.9108582332,"v":686777.9611370015,"t":1718978400}
+{"o":20.9108582332,"h":21.0533314078,"l":20.5344862235,"c":20.6707295862,"v":696780.1295879476,"t":1718982000}
+{"o":20.6707295862,"h":20.7238479607,"l":20.5131841853,"c":20.5941351328,"v":504741.7139707824,"t":1718985600}
+{"o":20.5941351328,"h":20.6212715215,"l":20.296176834,"c":20.3142811024,"v":546991.7705366635,"t":1718989200}
+{"o":20.3142811024,"h":20.8356846641,"l":20.2333921638,"c":20.8244912469,"v":745649.4798288029,"t":1718992800}
+{"o":20.8244912469,"h":21.0681127611,"l":20.6901623187,"c":20.8769403077,"v":586391.1847411123,"t":1718996400}
+{"o":20.8769403077,"h":21.2105308984,"l":20.8622659701,"c":20.9885288055,"v":526733.267834801,"t":1719000000}
+{"o":20.9885288055,"h":21.1515924734,"l":20.7459190699,"c":21.0503467164,"v":511084.5779442755,"t":1719003600}
+{"o":21.0503467164,"h":21.2384657055,"l":20.9534581249,"c":21.2139260554,"v":476468.0751924975,"t":1719007200}
+{"o":21.2139260554,"h":21.3063656092,"l":21.040279292,"c":21.1788289601,"v":495108.2829781219,"t":1719010800}
+{"o":21.1788289601,"h":21.199073619,"l":20.935934672,"c":21.0217186791,"v":346107.5434436238,"t":1719014400}
+{"o":21.0217186791,"h":21.1139682858,"l":20.961894408,"c":21.0367360439,"v":310280.7557384344,"t":1719018000}
+{"o":21.0367360439,"h":21.2892025958,"l":21.0238196294,"c":21.238330457,"v":339961.0151104587,"t":1719021600}
+{"o":21.238330457,"h":21.2951641519,"l":21.1235061831,"c":21.2639520999,"v":356936.1438145908,"t":1719025200}
+{"o":21.2639520999,"h":21.2989496004,"l":21.1993958495,"c":21.2726893186,"v":357053.5185238914,"t":1719028800}
+{"o":21.2726893186,"h":21.4166027593,"l":21.2358632758,"c":21.3972087669,"v":373566.0344913713,"t":1719032400}
+{"o":21.3972087669,"h":21.5843734166,"l":21.2824997422,"c":21.2913084063,"v":378637.9405437256,"t":1719036000}
+{"o":21.2913084063,"h":21.3293234946,"l":21.168297062,"c":21.21300851,"v":342989.0086840007,"t":1719039600}
+{"o":21.21300851,"h":21.2317397755,"l":21.0483693187,"c":21.0826080435,"v":357779.6219246773,"t":1719043200}
+{"o":21.0826080435,"h":21.1807215422,"l":21.0362360372,"c":21.1594444421,"v":335225.8714462725,"t":1719046800}
+{"o":21.1594444421,"h":21.1898884453,"l":21.0709141045,"c":21.1209159387,"v":317749.7972583974,"t":1719050400}
+{"o":21.1209159387,"h":21.1852105564,"l":21.0485359236,"c":21.1629283768,"v":314611.6149943193,"t":1719054000}
+{"o":21.1629283768,"h":21.2061810029,"l":21.1173041204,"c":21.1267520543,"v":323864.9213633508,"t":1719057600}
+{"o":21.1267520543,"h":21.1552335443,"l":21.057450279,"c":21.0872063269,"v":364104.3761681793,"t":1719061200}
+{"o":21.0872063269,"h":21.2054522679,"l":21.0872063269,"c":21.1620757849,"v":361825.9348575255,"t":1719064800}
+{"o":21.1620757849,"h":21.1952965922,"l":21.077641859,"c":21.1179627747,"v":495972.2596158684,"t":1719068400}
+{"o":21.1179627747,"h":21.191394098,"l":21.0783988188,"c":21.1890367459,"v":403156.2790727274,"t":1719072000}
+{"o":21.1890367459,"h":21.2415253971,"l":21.0782642892,"c":21.0891795798,"v":353723.1121206234,"t":1719075600}
+{"o":21.0891795798,"h":21.1386962641,"l":21.0765081065,"c":21.1108547409,"v":331254.1444796327,"t":1719079200}
+{"o":21.1108547409,"h":21.1663615604,"l":21.0813739534,"c":21.1622232503,"v":385758.9191291651,"t":1719082800}
+{"o":21.1622232503,"h":21.1730936352,"l":21.0851883885,"c":21.1233293351,"v":398977.8594414704,"t":1719086400}
+{"o":21.1233293351,"h":21.1673128678,"l":21.1050448265,"c":21.166322263,"v":345204.9878640978,"t":1719090000}
+{"o":21.166322263,"h":21.1835355322,"l":21.0983047265,"c":21.1287644785,"v":328290.262908618,"t":1719093600}
+{"o":21.1287644785,"h":21.1376762931,"l":20.946857385,"c":21.0360648237,"v":323478.6107779967,"t":1719097200}
+{"o":21.0360648237,"h":21.2511341827,"l":21.0196839778,"c":21.1831893799,"v":398460.890688222,"t":1719100800}
+{"o":21.1831893799,"h":21.2843591891,"l":21.1175851076,"c":21.2310164253,"v":368275.5655954111,"t":1719104400}
+{"o":21.2310164253,"h":21.2591719461,"l":21.1245875009,"c":21.2015918432,"v":373292.221549905,"t":1719108000}
+{"o":21.2015918432,"h":21.2750223993,"l":21.1476605543,"c":21.2014740827,"v":339105.5957893952,"t":1719111600}
+{"o":21.2014740827,"h":21.2477924194,"l":21.1733077995,"c":21.1734644691,"v":287188.4996723357,"t":1719115200}
+{"o":21.1734644691,"h":21.2251275788,"l":21.1203446536,"c":21.1539161681,"v":279278.691719629,"t":1719118800}
+{"o":21.1539161681,"h":21.1953681451,"l":21.1316294349,"c":21.1467654694,"v":296286.0257183347,"t":1719122400}
+{"o":21.1467654694,"h":21.2142042811,"l":21.1376140129,"c":21.2068715742,"v":267885.9023440448,"t":1719126000}
+{"o":21.2068715742,"h":21.2118495262,"l":21.1507069063,"c":21.1709145825,"v":248740.7941037841,"t":1719129600}
+{"o":21.1709145825,"h":21.2095663208,"l":21.1135466643,"c":21.1822331213,"v":278340.0608626865,"t":1719133200}
+{"o":21.1822331213,"h":21.2016971817,"l":21.0436464706,"c":21.0631020943,"v":292439.5103867667,"t":1719136800}
+{"o":21.0631020943,"h":21.1240647507,"l":21.0021340008,"c":21.0918018445,"v":349624.8610917766,"t":1719140400}
+{"o":21.0918018445,"h":21.1457804322,"l":21.0506580845,"c":21.0522276091,"v":368233.4052978224,"t":1719144000}
+{"o":21.0522276091,"h":21.1260888714,"l":20.9887750653,"c":21.0189833336,"v":347224.1597561518,"t":1719147600}
+{"o":21.0189833336,"h":21.0288335843,"l":20.7835650321,"c":20.8015693085,"v":427703.0384076782,"t":1719151200}
+{"o":20.8015693085,"h":20.8755541877,"l":20.6718817537,"c":20.7002516938,"v":429230.9772564804,"t":1719154800}
+{"o":20.7002516938,"h":20.7827064805,"l":20.46780906,"c":20.5632669068,"v":507774.3870675993,"t":1719158400}
+{"o":20.5632669068,"h":20.7095561471,"l":20.5307000666,"c":20.6395972416,"v":484891.981840356,"t":1719162000}
+{"o":20.6395972416,"h":20.7580043411,"l":20.6311675288,"c":20.7274578554,"v":394146.8033080046,"t":1719165600}
+{"o":20.7274578554,"h":20.8474941713,"l":20.6589114299,"c":20.6837484079,"v":363040.9072457933,"t":1719169200}
+{"o":20.6837484079,"h":20.6917118607,"l":20.3164063808,"c":20.5311574314,"v":569587.0614111288,"t":1719172800}
+{"o":20.5311574314,"h":20.5894683262,"l":20.3690994638,"c":20.5377372159,"v":488248.2481880004,"t":1719176400}
+{"o":20.5377372159,"h":20.5419353145,"l":20.2290311093,"c":20.315930719,"v":508051.0527174894,"t":1719180000}
+{"o":20.315930719,"h":20.3613562085,"l":20.1520919262,"c":20.2341665851,"v":410132.9546926764,"t":1719183600}
+{"o":20.2341665851,"h":20.417131113,"l":20.1558162104,"c":20.2941970187,"v":466617.1739678488,"t":1719187200}
+{"o":20.2941970187,"h":20.3239039803,"l":19.8823095302,"c":20.0872265435,"v":597136.3858381312,"t":1719190800}
+{"o":20.0872265435,"h":20.1571720071,"l":19.8271685556,"c":19.9342147676,"v":449031.6483925479,"t":1719194400}
+{"o":19.9342147676,"h":20.0736516943,"l":19.8270291018,"c":19.8580176587,"v":422332.2836663802,"t":1719198000}
+{"o":19.8580176587,"h":19.9285583687,"l":19.7144604044,"c":19.8318300853,"v":453637.4655519248,"t":1719201600}
+{"o":19.8318300853,"h":19.8701289757,"l":19.3775341312,"c":19.4894323627,"v":622494.1520758943,"t":1719205200}
+{"o":19.4894323627,"h":19.6857932229,"l":19.4861039319,"c":19.6562612208,"v":440261.3584233884,"t":1719208800}
+{"o":19.6562612208,"h":19.8001342992,"l":19.5605537484,"c":19.6960174109,"v":382915.2831257889,"t":1719212400}
+{"o":19.6960174109,"h":19.9278015804,"l":19.5966017049,"c":19.8073436857,"v":418898.7489984193,"t":1719216000}
+{"o":19.8073436857,"h":19.9147023237,"l":19.1636698809,"c":19.8390153298,"v":745340.599992511,"t":1719219600}
+{"o":19.8390153298,"h":20.0385611986,"l":19.8123115791,"c":19.959536594,"v":644432.3649668086,"t":1719223200}
+{"o":19.959536594,"h":20.0582200919,"l":19.8061413688,"c":20.0040768596,"v":454956.0729916082,"t":1719226800}
+{"o":20.0040768596,"h":20.2736327589,"l":19.9402291067,"c":20.177218324,"v":553352.9031893713,"t":1719230400}
+{"o":20.177218324,"h":20.3844140977,"l":19.8616737301,"c":20.3056145301,"v":668706.2461313547,"t":1719234000}
+{"o":20.3056145301,"h":20.4395750723,"l":20.0856022584,"c":20.2150461774,"v":695096.1163504593,"t":1719237600}
+{"o":20.2150461774,"h":20.3038534829,"l":19.5349932888,"c":19.8738302634,"v":1016936.6862056536,"t":1719241200}
+{"o":19.8738302634,"h":20.0655517404,"l":19.8004478127,"c":19.9234444599,"v":818111.8721249488,"t":1719244800}
+{"o":19.9234444599,"h":20.3611327226,"l":19.8654541475,"c":20.1654962551,"v":1089992.1217538279,"t":1719248400}
+{"o":20.1654962551,"h":20.4967681045,"l":19.9110892893,"c":20.4962585806,"v":818289.227755405,"t":1719252000}
+{"o":20.4962585806,"h":20.5032565712,"l":19.9515305096,"c":20.0409010119,"v":812952.5220827836,"t":1719255600}
+{"o":20.0409010119,"h":20.2928315805,"l":19.7167162883,"c":20.1772898414,"v":1116086.6965891081,"t":1719259200}
+{"o":20.1772898414,"h":20.6680830017,"l":20.1420649658,"c":20.5978706471,"v":1028591.4933070021,"t":1719262800}
+{"o":20.5978706471,"h":20.6849387089,"l":20.4794688724,"c":20.4889895593,"v":668711.2929655515,"t":1719266400}
+{"o":20.4889895593,"h":20.8726474428,"l":20.4885476533,"c":20.8263911403,"v":661468.6557645261,"t":1719270000}
+{"o":20.8263911403,"h":20.9329275298,"l":20.7361557468,"c":20.8283557765,"v":620091.1826388822,"t":1719273600}
+{"o":20.8283557765,"h":20.8554658402,"l":20.6487444678,"c":20.8001599431,"v":583805.1727418144,"t":1719277200}
+{"o":20.8001599431,"h":20.9926030505,"l":20.7021586984,"c":20.9320219756,"v":527679.7226614973,"t":1719280800}
+{"o":20.9320219756,"h":21.494481407,"l":20.8790134094,"c":21.3761817437,"v":708946.9036638374,"t":1719284400}
+{"o":21.3761817437,"h":21.4723331359,"l":21.2587634962,"c":21.4565030231,"v":493351.5562891437,"t":1719288000}
+{"o":21.4565030231,"h":21.5409240879,"l":21.3168887134,"c":21.362342813,"v":535346.9763955515,"t":1719291600}
+{"o":21.362342813,"h":21.4327346263,"l":21.2912784783,"c":21.4042435374,"v":432165.8940534461,"t":1719295200}
+{"o":21.4042435374,"h":21.4573694054,"l":21.1944075824,"c":21.2085692604,"v":433991.3365438864,"t":1719298800}
+{"o":21.2085692604,"h":21.3006888298,"l":20.9882909571,"c":21.1399381681,"v":403402.2644858253,"t":1719302400}
+{"o":21.1399381681,"h":21.6484377759,"l":21.0843841894,"c":21.5654710111,"v":535593.1456896347,"t":1719306000}
+{"o":21.5654710111,"h":21.8921253912,"l":21.4783237692,"c":21.8350609248,"v":518886.8020460387,"t":1719309600}
+{"o":21.8350609248,"h":21.8536240344,"l":21.5859388647,"c":21.6844736404,"v":505493.4882957159,"t":1719313200}
+{"o":21.6844736404,"h":21.7393979592,"l":21.4726946069,"c":21.5088362116,"v":539777.2560155465,"t":1719316800}
+{"o":21.5088362116,"h":21.6741445309,"l":21.475359544,"c":21.5293850131,"v":606579.8428677686,"t":1719320400}
+{"o":21.5293850131,"h":21.9023842334,"l":21.5062991966,"c":21.7430518127,"v":632791.2950821485,"t":1719324000}
+{"o":21.7430518127,"h":22.1075375411,"l":21.6091561062,"c":21.9443577023,"v":713459.493786009,"t":1719327600}
+{"o":21.9443577023,"h":21.9756172889,"l":21.596625786,"c":21.6417122761,"v":638036.2390354212,"t":1719331200}
+{"o":21.6417122761,"h":21.8416553155,"l":21.6051640949,"c":21.6160804554,"v":509579.0531711516,"t":1719334800}
+{"o":21.6160804554,"h":21.9400963354,"l":21.5644578605,"c":21.9046043054,"v":561803.0956931362,"t":1719338400}
+{"o":21.9046043054,"h":21.9488236749,"l":21.7659648444,"c":21.840343816,"v":497392.2694201638,"t":1719342000}
+{"o":21.840343816,"h":21.8758942999,"l":21.7323545371,"c":21.7660699578,"v":466819.8543719609,"t":1719345600}
+{"o":21.7660699578,"h":21.7660699578,"l":21.5925566353,"c":21.6135828762,"v":461793.552752545,"t":1719349200}
+{"o":21.6135828762,"h":21.7400459209,"l":21.4836432297,"c":21.5374105844,"v":519073.5309812759,"t":1719352800}
+{"o":21.5374105844,"h":21.7733124762,"l":21.3745330717,"c":21.486104621,"v":586342.7647808127,"t":1719356400}
+{"o":21.486104621,"h":21.5956198528,"l":21.4273873822,"c":21.4722972387,"v":469452.1303482301,"t":1719360000}
+{"o":21.4722972387,"h":21.9426504648,"l":21.4422151323,"c":21.8769176728,"v":562593.9291904753,"t":1719363600}
+{"o":21.8769176728,"h":22.0927415866,"l":21.8059726196,"c":21.852068188,"v":518708.0726828961,"t":1719367200}
+{"o":21.852068188,"h":21.9180823929,"l":21.6853282891,"c":21.7914937763,"v":472808.488622178,"t":1719370800}
+{"o":21.7914937763,"h":21.8439045301,"l":21.5362674873,"c":21.5452084735,"v":449732.8386650042,"t":1719374400}
+{"o":21.5452084735,"h":21.6557808602,"l":21.4532607332,"c":21.5283384948,"v":648044.2771772658,"t":1719378000}
+{"o":21.5283384948,"h":21.6438368419,"l":21.4920914612,"c":21.5475877347,"v":447327.1897888617,"t":1719381600}
+{"o":21.5475877347,"h":21.7337732596,"l":21.5236387517,"c":21.7020120959,"v":393840.9250043111,"t":1719385200}
+{"o":21.7020120959,"h":21.7457997329,"l":21.4229960088,"c":21.4799327316,"v":359516.4184246243,"t":1719388800}
+{"o":21.4799327316,"h":21.5886542997,"l":21.4311257831,"c":21.5391200475,"v":361034.837067995,"t":1719392400}
+{"o":21.5391200475,"h":21.5777090577,"l":21.4043116591,"c":21.5120881056,"v":389920.192721538,"t":1719396000}
+{"o":21.5120881056,"h":21.660026609,"l":21.484568717,"c":21.589011861,"v":487560.2253684623,"t":1719399600}
+{"o":21.589011861,"h":21.66592114,"l":21.479400125,"c":21.5531078984,"v":460968.9655518942,"t":1719403200}
+{"o":21.5531078984,"h":21.8621785339,"l":21.4898649579,"c":21.826095395,"v":588721.8791930111,"t":1719406800}
+{"o":21.826095395,"h":21.9529925329,"l":21.6390727962,"c":21.6987802993,"v":584629.3757715005,"t":1719410400}
+{"o":21.6987802993,"h":21.712501818,"l":21.410258578,"c":21.5507249457,"v":580436.8399649501,"t":1719414000}
+{"o":21.5507249457,"h":21.6284534854,"l":21.3424133642,"c":21.4005246749,"v":533692.7031001817,"t":1719417600}
+{"o":21.4005246749,"h":21.4651785128,"l":20.4310379249,"c":21.4380357097,"v":930262.292969802,"t":1719421200}
+{"o":21.4380357097,"h":21.4589578488,"l":21.2559123618,"c":21.3509885693,"v":464650.4179121269,"t":1719424800}
+{"o":21.3509885693,"h":21.6809893738,"l":21.294245894,"c":21.6673863324,"v":562250.2741247015,"t":1719428400}
+{"o":21.6673863324,"h":21.7820533057,"l":21.4345700777,"c":21.5615969473,"v":540255.9408314122,"t":1719432000}
+{"o":21.5615969473,"h":21.6972681975,"l":21.4982863843,"c":21.6511998952,"v":521393.6065382551,"t":1719435600}
+{"o":21.6511998952,"h":21.7771775654,"l":21.5435635127,"c":21.6120240061,"v":486953.9289465853,"t":1719439200}
+{"o":21.6120240061,"h":21.6417126965,"l":21.4522305788,"c":21.5251803806,"v":435502.0215435317,"t":1719442800}
+{"o":21.5251803806,"h":21.622596536,"l":21.3965115526,"c":21.5209341874,"v":425784.0746213481,"t":1719446400}
+{"o":21.5209341874,"h":21.5579358022,"l":21.4182451884,"c":21.4728134305,"v":431230.5989430818,"t":1719450000}
+{"o":21.4728134305,"h":21.5414872271,"l":21.3293676514,"c":21.5256930309,"v":401272.6868949856,"t":1719453600}
+{"o":21.5256930309,"h":21.6910475122,"l":21.469918276,"c":21.6289839437,"v":389680.8060685179,"t":1719457200}
+{"o":21.6289839437,"h":21.6719540295,"l":21.5302578573,"c":21.5470990563,"v":413069.5431615208,"t":1719460800}
+{"o":21.5470990563,"h":21.5800947891,"l":21.3823030564,"c":21.4201850773,"v":397335.7328789832,"t":1719464400}
+{"o":21.4201850773,"h":21.4389193259,"l":21.2621312241,"c":21.36939068,"v":452482.7794785561,"t":1719468000}
+{"o":21.36939068,"h":21.4268173825,"l":21.310134863,"c":21.3810049345,"v":378104.9674950312,"t":1719471600}
+{"o":21.3810049345,"h":21.452413583,"l":21.3114191846,"c":21.4485085855,"v":389315.7218706553,"t":1719475200}
+{"o":21.4485085855,"h":21.7696388214,"l":21.3920200471,"c":21.7517815034,"v":476763.0993676954,"t":1719478800}
+{"o":21.7517815034,"h":21.9273043031,"l":21.6902105055,"c":21.7595363937,"v":549395.8840644056,"t":1719482400}
+{"o":21.7595363937,"h":21.9517091313,"l":21.7551113706,"c":21.8670206049,"v":540260.2741861476,"t":1719486000}
+{"o":21.8670206049,"h":22.0672602697,"l":21.7948691178,"c":21.953164444,"v":594612.8690208887,"t":1719489600}
+{"o":21.953164444,"h":23.6133227551,"l":21.934501725,"c":23.2706665039,"v":1655677.0618495662,"t":1719493200}
+{"o":23.2706665039,"h":23.784346612,"l":23.1884426975,"c":23.2626456224,"v":1092830.6652880488,"t":1719496800}
+{"o":23.2626456224,"h":23.3813809958,"l":22.970232945,"c":23.2329303983,"v":699391.8907179279,"t":1719500400}
+{"o":23.2329303983,"h":23.3191347046,"l":23.055350003,"c":23.2456098242,"v":586897.5464572568,"t":1719504000}
+{"o":23.2456098242,"h":23.3786099732,"l":23.1252913515,"c":23.3058101755,"v":685150.6447613162,"t":1719507600}
+{"o":23.3058101755,"h":23.4951789984,"l":23.2053727165,"c":23.3855156754,"v":771817.3681589884,"t":1719511200}
+{"o":23.3855156754,"h":23.4184998634,"l":23.2041421736,"c":23.333503396,"v":682958.2167354684,"t":1719514800}
+{"o":23.333503396,"h":23.5314125659,"l":23.2353728917,"c":23.5024339244,"v":584353.7356636558,"t":1719518400}
+{"o":23.5024339244,"h":23.7557994306,"l":23.3435490435,"c":23.5769839777,"v":602113.2754830283,"t":1719522000}
+{"o":23.5769839777,"h":23.6437174494,"l":23.4897849089,"c":23.6071637303,"v":539573.1511068018,"t":1719525600}
+{"o":23.6071637303,"h":23.6464356901,"l":23.4245838365,"c":23.5298105826,"v":509007.6516041285,"t":1719529200}
+{"o":23.5298105826,"h":23.5700046089,"l":23.1478076491,"c":23.2098147916,"v":490881.2660595884,"t":1719532800}
+{"o":23.2098147916,"h":23.6973799983,"l":23.144514517,"c":23.4301782838,"v":662225.304208091,"t":1719536400}
+{"o":23.4301782838,"h":23.4918705727,"l":23.0352165917,"c":23.1245147072,"v":655068.1371851719,"t":1719540000}
+{"o":23.1245147072,"h":23.2327535051,"l":23.0459375996,"c":23.1989912823,"v":496831.3223995789,"t":1719543600}
+{"o":23.1989912823,"h":23.2518278499,"l":22.8871276735,"c":22.9801235481,"v":464756.1359302525,"t":1719547200}
+{"o":22.9801235481,"h":23.0454649722,"l":22.5411596927,"c":22.6813503713,"v":543517.9452426353,"t":1719550800}
+{"o":22.6813503713,"h":22.8641763619,"l":22.6240768657,"c":22.8370778281,"v":496252.9059743796,"t":1719554400}
+{"o":22.8370778281,"h":22.8758433947,"l":22.6742900982,"c":22.8440723247,"v":461467.2160316024,"t":1719558000}
+{"o":22.8440723247,"h":22.969120455,"l":22.7537317875,"c":22.8706405258,"v":458715.9203421502,"t":1719561600}
+{"o":22.8706405258,"h":22.9915414586,"l":22.7690344093,"c":22.9338784259,"v":455326.6523440563,"t":1719565200}
+{"o":22.9338784259,"h":22.9809937955,"l":22.7726396043,"c":22.8536087386,"v":403637.8783148301,"t":1719568800}
+{"o":22.8536087386,"h":22.977051272,"l":22.8026996728,"c":22.8805459713,"v":433561.5382433856,"t":1719572400}
+{"o":22.8805459713,"h":23.0861534084,"l":22.6754471886,"c":22.7127831774,"v":563749.6788569157,"t":1719576000}
+{"o":22.7127831774,"h":22.8842315504,"l":22.4869454929,"c":22.5693723027,"v":573131.0015367626,"t":1719579600}
+{"o":22.5693723027,"h":22.6469068283,"l":22.232911331,"c":22.2991494352,"v":623095.2653945617,"t":1719583200}
+{"o":22.2991494352,"h":22.8512986299,"l":22.144000123,"c":22.5126059054,"v":614054.8648736088,"t":1719586800}
+{"o":22.5126059054,"h":22.6072153382,"l":22.1802379808,"c":22.5295128877,"v":613033.8993049259,"t":1719590400}
+{"o":22.5295128877,"h":22.5310022755,"l":22.0679241198,"c":22.2021863623,"v":493049.3597974301,"t":1719594000}
+{"o":22.2021863623,"h":22.3238432862,"l":22.1359420859,"c":22.2735528499,"v":434690.5213595994,"t":1719597600}
+{"o":22.2735528499,"h":22.3192976232,"l":22.0255605854,"c":22.1369637718,"v":463699.2444490284,"t":1719601200}
+{"o":22.1369637718,"h":22.2609840076,"l":21.9609266161,"c":22.0139672057,"v":420145.4321463025,"t":1719604800}
+{"o":22.0139672057,"h":22.1056603734,"l":21.8425168779,"c":22.0560898506,"v":409677.6624459887,"t":1719608400}
+{"o":22.0560898506,"h":22.1045197481,"l":21.9723900449,"c":22.0041211586,"v":337820.8018292526,"t":1719612000}
+{"o":22.0041211586,"h":22.0270204362,"l":21.9380225807,"c":21.9987515269,"v":304113.4127543673,"t":1719615600}
+{"o":21.9987515269,"h":22.2372596816,"l":21.9904773368,"c":22.1609654148,"v":314571.5127793258,"t":1719619200}
+{"o":22.1609654148,"h":22.4006213667,"l":22.145176542,"c":22.3107946727,"v":332421.0840474538,"t":1719622800}
+{"o":22.3107946727,"h":22.3725128226,"l":22.2598273227,"c":22.3268006902,"v":279618.2181451457,"t":1719626400}
+{"o":22.3268006902,"h":22.3490643024,"l":22.2412018852,"c":22.2803485131,"v":252933.7246434819,"t":1719630000}
+{"o":22.2803485131,"h":22.297244835,"l":22.1963966841,"c":22.2238380024,"v":236443.502609558,"t":1719633600}
+{"o":22.2238380024,"h":22.2261592249,"l":22.0308162923,"c":22.1006435089,"v":303486.7050098387,"t":1719637200}
+{"o":22.1006435089,"h":22.2133238481,"l":22.0994678645,"c":22.18360163,"v":277835.85826878,"t":1719640800}
+{"o":22.18360163,"h":22.3999532821,"l":22.18360163,"c":22.3219594543,"v":285722.4509561798,"t":1719644400}
+{"o":22.3219594543,"h":22.3694645526,"l":22.2373257942,"c":22.3490559155,"v":287302.4521632218,"t":1719648000}
+{"o":22.3490559155,"h":22.4482451876,"l":22.2706173703,"c":22.4482451876,"v":269048.2735992322,"t":1719651600}
+{"o":22.4482451876,"h":22.5029793021,"l":22.3993917021,"c":22.4208467096,"v":265174.9932190187,"t":1719655200}
+{"o":22.4208467096,"h":22.4371970955,"l":22.3618449176,"c":22.4199612331,"v":254303.2171758135,"t":1719658800}
+{"o":22.4199612331,"h":22.477807372,"l":22.3210511792,"c":22.3679795187,"v":261111.0117262311,"t":1719662400}
+{"o":22.3679795187,"h":22.3932629148,"l":22.3018086221,"c":22.3405838179,"v":298191.2301823256,"t":1719666000}
+{"o":22.3405838179,"h":22.4154487528,"l":22.2441875903,"c":22.2883810348,"v":300746.4317905959,"t":1719669600}
+{"o":22.2883810348,"h":22.437280411,"l":22.2279557396,"c":22.4208645765,"v":300095.3056739158,"t":1719673200}
+{"o":22.4208645765,"h":22.4371580154,"l":22.3057620339,"c":22.3521760608,"v":340613.4270629242,"t":1719676800}
+{"o":22.3521760608,"h":22.392898303,"l":22.2720071155,"c":22.3779893505,"v":336913.5984507364,"t":1719680400}
+{"o":22.3779893505,"h":22.3896560468,"l":22.2609677778,"c":22.3204659562,"v":328311.1617551131,"t":1719684000}
+{"o":22.3204659562,"h":22.3327308284,"l":22.1368970681,"c":22.2720031256,"v":322411.690581953,"t":1719687600}
+{"o":22.2720031256,"h":22.2866184176,"l":22.1224745569,"c":22.1626360682,"v":328815.8971633182,"t":1719691200}
+{"o":22.1626360682,"h":22.1895362561,"l":22.0764123954,"c":22.1102540571,"v":282020.3192516362,"t":1719694800}
+{"o":22.1102540571,"h":22.1413332827,"l":21.9534757649,"c":22.0099437753,"v":291597.0773526041,"t":1719698400}
+{"o":22.0099437753,"h":22.0946005658,"l":21.9987239167,"c":22.0365145634,"v":264150.4083323982,"t":1719702000}
+{"o":22.0365145634,"h":22.1703226592,"l":21.9957462114,"c":22.1222964954,"v":275636.4937047728,"t":1719705600}
+{"o":22.1222964954,"h":22.1278817161,"l":21.9576553503,"c":22.0164017802,"v":283977.4625105291,"t":1719709200}
+{"o":22.0164017802,"h":22.0291200873,"l":21.730663226,"c":21.8253929092,"v":328013.2251454823,"t":1719712800}
+{"o":21.8253929092,"h":21.8847663147,"l":21.7136409296,"c":21.7306928649,"v":349953.173545317,"t":1719716400}
+{"o":21.7306928649,"h":21.7335278391,"l":21.5937923708,"c":21.62335784,"v":310191.1651367667,"t":1719720000}
+{"o":21.62335784,"h":21.6588372085,"l":21.5583792249,"c":21.6286002671,"v":303584.1407391425,"t":1719723600}
+{"o":21.6286002671,"h":21.859866212,"l":21.5982599324,"c":21.859866212,"v":337509.8959257356,"t":1719727200}
+{"o":21.859866212,"h":22.1734339636,"l":21.8453873336,"c":22.0991463741,"v":360741.5157296062,"t":1719730800}
+{"o":22.0991463741,"h":22.235296926,"l":22.0425788355,"c":22.1848971384,"v":297472.1432396491,"t":1719734400}
+{"o":22.1848971384,"h":22.268695737,"l":22.1291146418,"c":22.1501406281,"v":251038.9448004407,"t":1719738000}
+{"o":22.1501406281,"h":22.1885514723,"l":22.0519913802,"c":22.1200089508,"v":261773.7309401337,"t":1719741600}
+{"o":22.1200089508,"h":22.2282509513,"l":22.1016382602,"c":22.1824685989,"v":260158.9135246228,"t":1719745200}
+{"o":22.1824685989,"h":22.2440901246,"l":22.0920614724,"c":22.1643717383,"v":296543.3127530197,"t":1719748800}
+{"o":22.1643717383,"h":22.3834267276,"l":22.1531200772,"c":22.3724637662,"v":341978.0055594961,"t":1719752400}
+{"o":22.3724637662,"h":22.3865949072,"l":22.2653711442,"c":22.3335178641,"v":481594.4036294039,"t":1719756000}
+{"o":22.3335178641,"h":22.6243243551,"l":22.3259472383,"c":22.5859624522,"v":432216.575410563,"t":1719759600}
+{"o":22.5859624522,"h":22.6129015012,"l":22.3944409848,"c":22.5028210892,"v":353258.1991599718,"t":1719763200}
+{"o":22.5028210892,"h":22.665819418,"l":22.477820656,"c":22.6428714059,"v":343613.0393215938,"t":1719766800}
+{"o":22.6428714059,"h":22.9117136428,"l":22.6002259296,"c":22.8231226176,"v":363281.2037239273,"t":1719770400}
+{"o":22.8231226176,"h":22.8426481442,"l":22.7175546478,"c":22.7683572451,"v":333778.8417277162,"t":1719774000}
+{"o":22.7683572451,"h":22.9270053054,"l":22.7001097052,"c":22.7001097052,"v":363051.254459169,"t":1719777600}
+{"o":22.7001097052,"h":22.7576502252,"l":22.6198220542,"c":22.7106696515,"v":328981.6170087185,"t":1719781200}
+{"o":22.7106696515,"h":23.1932721378,"l":22.6998077278,"c":23.1149059543,"v":445805.1287466913,"t":1719784800}
+{"o":23.1149059543,"h":23.1438879036,"l":23.0010480552,"c":23.0406161503,"v":323592.146289398,"t":1719788400}
+{"o":23.0406161503,"h":23.2761428627,"l":22.946666595,"c":23.2381165787,"v":322473.1888511794,"t":1719792000}
+{"o":23.2381165787,"h":23.4444201757,"l":23.1750075538,"c":23.2921892538,"v":441734.7603936631,"t":1719795600}
+{"o":23.2921892538,"h":23.3940411344,"l":23.1152349132,"c":23.1752993681,"v":364058.0604139738,"t":1719799200}
+{"o":23.1752993681,"h":23.2685758711,"l":23.1663076156,"c":23.2109065025,"v":284344.0761316629,"t":1719802800}
+{"o":23.2109065025,"h":23.2950494929,"l":23.1534472625,"c":23.1919499344,"v":403284.7591512884,"t":1719806400}
+{"o":23.1919499344,"h":23.3448887357,"l":23.1845955985,"c":23.2832421645,"v":389780.3940744281,"t":1719810000}
+{"o":23.2832421645,"h":23.3111390009,"l":23.1382237109,"c":23.2687970482,"v":361732.5119909856,"t":1719813600}
+{"o":23.2687970482,"h":23.3836641019,"l":23.194794481,"c":23.3142667183,"v":378734.3665523854,"t":1719817200}
+{"o":23.3142667183,"h":23.4348224961,"l":23.0914364393,"c":23.1777240808,"v":374497.2024825448,"t":1719820800}
+{"o":23.1777240808,"h":23.2719462718,"l":23.0901022478,"c":23.238427169,"v":303245.6178442338,"t":1719824400}
+{"o":23.238427169,"h":23.25397101,"l":23.0612333684,"c":23.088799025,"v":317228.5880138518,"t":1719828000}
+{"o":23.088799025,"h":23.1075114738,"l":22.9334493392,"c":22.9723229305,"v":312230.5730282624,"t":1719831600}
+{"o":22.9723229305,"h":23.1866483642,"l":22.964325355,"c":23.1864783315,"v":333302.8321357722,"t":1719835200}
+{"o":23.1864783315,"h":23.3573042365,"l":23.0050852798,"c":23.1160668888,"v":458200.3508804946,"t":1719838800}
+{"o":23.1160668888,"h":23.2703360093,"l":22.9896876048,"c":23.2389068744,"v":461829.9541639053,"t":1719842400}
+{"o":23.2389068744,"h":23.3704732743,"l":23.1740920042,"c":23.3327513337,"v":399888.6083862022,"t":1719846000}
+{"o":23.3327513337,"h":23.4618281922,"l":23.1665585095,"c":23.2610688697,"v":490604.6222840588,"t":1719849600}
+{"o":23.2610688697,"h":23.3637901345,"l":23.1217077789,"c":23.2818251873,"v":422519.593796148,"t":1719853200}
+{"o":23.2818251873,"h":23.4036695157,"l":23.1541954015,"c":23.2327254633,"v":457905.127726763,"t":1719856800}
+{"o":23.2327254633,"h":23.2539937007,"l":23.0548948978,"c":23.1752209506,"v":391986.091222704,"t":1719860400}
+{"o":23.1752209506,"h":23.2881557695,"l":23.1464974662,"c":23.2044949147,"v":429861.3600527508,"t":1719864000}
+{"o":23.2044949147,"h":23.3176348533,"l":23.1435932118,"c":23.2075860887,"v":354000.6609436262,"t":1719867600}
+{"o":23.2075860887,"h":23.2346161105,"l":22.9520245362,"c":23.0842044918,"v":424422.091588226,"t":1719871200}
+{"o":23.0842044918,"h":23.1359644871,"l":22.9723798914,"c":23.0626634999,"v":296975.8875372731,"t":1719874800}
+{"o":23.0626634999,"h":23.2165217298,"l":22.9813573282,"c":23.1666489401,"v":378997.772715831,"t":1719878400}
+{"o":23.1666489401,"h":23.249578275,"l":23.1099911265,"c":23.2177525325,"v":323567.0457834785,"t":1719882000}
+{"o":23.2177525325,"h":23.4402980357,"l":23.2082190353,"c":23.4310939767,"v":329367.6977945304,"t":1719885600}
+{"o":23.4310939767,"h":23.5933760606,"l":23.341694941,"c":23.4553063632,"v":358272.2388746009,"t":1719889200}
+{"o":23.4553063632,"h":23.5675251304,"l":23.4035922314,"c":23.4142078746,"v":359453.3625188788,"t":1719892800}
+{"o":23.4142078746,"h":23.4766352742,"l":23.3885719518,"c":23.4362663909,"v":265534.0385654679,"t":1719896400}
+{"o":23.4362663909,"h":23.4538930804,"l":23.1991213441,"c":23.2337113613,"v":302219.1010639521,"t":1719900000}
+{"o":23.2337113613,"h":23.2373011334,"l":23.1084157675,"c":23.1794118678,"v":285881.6187290272,"t":1719903600}
+{"o":23.1794118678,"h":23.3237806129,"l":23.090274886,"c":23.2624469099,"v":291801.8463946781,"t":1719907200}
+{"o":23.2624469099,"h":23.3412917444,"l":23.2190984012,"c":23.3161318685,"v":280388.5950274121,"t":1719910800}
+{"o":23.3161318685,"h":23.400725452,"l":23.2121994531,"c":23.3941147088,"v":325140.1508549242,"t":1719914400}
+{"o":23.3941147088,"h":23.5988612534,"l":23.3389756947,"c":23.5181599864,"v":353506.9522232205,"t":1719918000}
+{"o":23.5181599864,"h":23.8187718426,"l":23.4112156362,"c":23.6700947214,"v":380865.9749163647,"t":1719921600}
+{"o":23.6700947214,"h":23.8578871041,"l":23.3567372697,"c":23.4068489225,"v":505356.3095953551,"t":1719925200}
+{"o":23.4068489225,"h":23.4618179677,"l":23.1467900196,"c":23.3033921959,"v":521981.68838831,"t":1719928800}
+{"o":23.3033921959,"h":23.4265848239,"l":23.213355986,"c":23.3325654645,"v":363797.9700532726,"t":1719932400}
+{"o":23.3325654645,"h":23.4312237663,"l":23.2160834525,"c":23.4142129236,"v":415275.0716169775,"t":1719936000}
+{"o":23.4142129236,"h":23.5741076978,"l":23.2413944065,"c":23.5653016067,"v":377192.7208800667,"t":1719939600}
+{"o":23.5653016067,"h":24.1356759688,"l":23.5651606057,"c":24.0462617239,"v":581817.168605841,"t":1719943200}
+{"o":24.0462617239,"h":24.1397204418,"l":23.9175150371,"c":24.0058842898,"v":417606.7925655396,"t":1719946800}
+{"o":24.0058842898,"h":24.115582095,"l":23.940576212,"c":24.0672011349,"v":381720.7496608014,"t":1719950400}
+{"o":24.0672011349,"h":24.2024444404,"l":24.033877409,"c":24.1569030068,"v":379008.3016905046,"t":1719954000}
+{"o":24.1569030068,"h":24.3272399918,"l":24.1569030068,"c":24.3081678151,"v":426719.6956516217,"t":1719957600}
+{"o":24.3081678151,"h":24.3706682728,"l":24.1577743757,"c":24.2017275983,"v":333395.4830547936,"t":1719961200}
+{"o":24.2017275983,"h":24.2815960551,"l":24.1066241618,"c":24.1248857792,"v":348149.0464593339,"t":1719964800}
+{"o":24.1248857792,"h":24.1975728612,"l":23.864849907,"c":23.9278710515,"v":392233.4102589199,"t":1719968400}
+{"o":23.9278710515,"h":24.0138878031,"l":23.8272488738,"c":23.9165740535,"v":379555.4698628216,"t":1719972000}
+{"o":23.9165740535,"h":23.916866123,"l":23.476383848,"c":23.6626393871,"v":470600.438864796,"t":1719975600}
+{"o":23.6626393871,"h":23.6665249932,"l":23.2248205183,"c":23.2924354435,"v":433773.9189183369,"t":1719979200}
+{"o":23.2924354435,"h":23.4910711646,"l":23.2683926182,"c":23.4807306245,"v":355010.1147950381,"t":1719982800}
+{"o":23.4807306245,"h":23.5284832154,"l":23.3725576759,"c":23.3924707553,"v":324010.4082217272,"t":1719986400}
+{"o":23.3924707553,"h":23.4150850085,"l":23.015621368,"c":23.0224909319,"v":394168.6743788839,"t":1719990000}
+{"o":23.0224909319,"h":23.0745080495,"l":22.7757631802,"c":23.0003267897,"v":386765.8445577747,"t":1719993600}
+{"o":23.0003267897,"h":23.1400477846,"l":22.9645354779,"c":23.0205312702,"v":347306.0921983253,"t":1719997200}
+{"o":23.0205312702,"h":23.020967629,"l":22.353276011,"c":22.6561583526,"v":745778.1137089829,"t":1720000800}
+{"o":22.6561583526,"h":22.6898744092,"l":22.4393365938,"c":22.6376035176,"v":531377.5968049475,"t":1720004400}
+{"o":22.6376035176,"h":22.6376035176,"l":22.1431774113,"c":22.2524161086,"v":574868.0654576035,"t":1720008000}
+{"o":22.2524161086,"h":22.6660865429,"l":22.1726900875,"c":22.6493633235,"v":605205.8278879094,"t":1720011600}
+{"o":22.6493633235,"h":22.68122639,"l":22.2681461554,"c":22.2805793355,"v":523425.7642651403,"t":1720015200}
+{"o":22.2805793355,"h":22.4573448921,"l":22.165318133,"c":22.2810464653,"v":543540.3510117116,"t":1720018800}
+{"o":22.2810464653,"h":22.5041176133,"l":22.1849059738,"c":22.4095774275,"v":531344.8877679564,"t":1720022400}
+{"o":22.4095774275,"h":22.4579451714,"l":22.2227671616,"c":22.3327709015,"v":423864.2898625972,"t":1720026000}
+{"o":22.3327709015,"h":22.4138883426,"l":22.2159301076,"c":22.2936552168,"v":507949.1727475985,"t":1720029600}
+{"o":22.2936552168,"h":22.3026334306,"l":21.909389532,"c":22.0791304923,"v":674259.463797737,"t":1720033200}
+{"o":22.0791304923,"h":22.2506164542,"l":21.9883564222,"c":22.0134460419,"v":449854.5630484985,"t":1720036800}
+{"o":22.0134460419,"h":22.3435350334,"l":21.8984536803,"c":22.2864602812,"v":473242.4496856453,"t":1720040400}
+{"o":22.2864602812,"h":22.3188204995,"l":22.1103406277,"c":22.232166646,"v":384714.3465735487,"t":1720044000}
+{"o":22.232166646,"h":22.2348476692,"l":22.0728609781,"c":22.1416930256,"v":366379.03216235,"t":1720047600}
+{"o":22.1416930256,"h":22.453203314,"l":22.1376389477,"c":22.2385067822,"v":398622.9926202913,"t":1720051200}
+{"o":22.2385067822,"h":22.2650126332,"l":20.9269564824,"c":21.1055087029,"v":911354.5572387972,"t":1720054800}
+{"o":21.1055087029,"h":21.5251282891,"l":20.9041193484,"c":21.4311050302,"v":590325.7651318145,"t":1720058400}
+{"o":21.4311050302,"h":21.5919551373,"l":21.3246383526,"c":21.5671848556,"v":385623.4620555942,"t":1720062000}
+{"o":21.5671848556,"h":21.6047858805,"l":21.4265873492,"c":21.4901998625,"v":320182.5476418,"t":1720065600}
+{"o":21.4901998625,"h":21.5154564345,"l":21.3789124281,"c":21.3972380667,"v":323281.6738264275,"t":1720069200}
+{"o":21.3972380667,"h":21.4029210443,"l":21.0584833138,"c":21.1783477162,"v":494629.9495688727,"t":1720072800}
+{"o":21.1783477162,"h":21.2768116365,"l":21.0712027302,"c":21.1336478035,"v":501282.901825516,"t":1720076400}
+{"o":21.1336478035,"h":21.3362244161,"l":20.8896277785,"c":21.2925991673,"v":573967.9634972234,"t":1720080000}
+{"o":21.2925991673,"h":21.3661414414,"l":21.0223764121,"c":21.1252235335,"v":552642.8083223833,"t":1720083600}
+{"o":21.1252235335,"h":21.1468348905,"l":20.8133212401,"c":21.124279633,"v":612034.7894975728,"t":1720087200}
+{"o":21.124279633,"h":21.1678131254,"l":20.8355605053,"c":20.8800019465,"v":432090.9658292082,"t":1720090800}
+{"o":20.8800019465,"h":21.1474467153,"l":20.8001143879,"c":20.9377195876,"v":505174.9807639095,"t":1720094400}
+{"o":20.9377195876,"h":21.0053252333,"l":20.4104095835,"c":20.9514453358,"v":807402.5763075373,"t":1720098000}
+{"o":20.9514453358,"h":21.2784620897,"l":20.8149339677,"c":21.132053454,"v":568491.6172112636,"t":1720101600}
+{"o":21.132053454,"h":21.3802844869,"l":21.0224484552,"c":21.2947188193,"v":512038.7461202969,"t":1720105200}
+{"o":21.2947188193,"h":21.3019677662,"l":21.0732274837,"c":21.2770556598,"v":463616.5596921422,"t":1720108800}
+{"o":21.2770556598,"h":21.3308884816,"l":21.1914214564,"c":21.2773028017,"v":414266.1775774296,"t":1720112400}
+{"o":21.2773028017,"h":21.2802643647,"l":21.0351571721,"c":21.090368789,"v":522155.5287312164,"t":1720116000}
+{"o":21.090368789,"h":21.3911833593,"l":21.0748441858,"c":21.0834831724,"v":531756.2959259801,"t":1720119600}
+{"o":21.0834831724,"h":21.2474026926,"l":20.9822090652,"c":21.2420134167,"v":421420.0892092537,"t":1720123200}
+{"o":21.2420134167,"h":21.3434914362,"l":21.136045767,"c":21.2335443823,"v":415012.4048317102,"t":1720126800}
+{"o":21.2335443823,"h":21.2931454803,"l":20.826811489,"c":20.8364490803,"v":533189.272856831,"t":1720130400}
+{"o":20.8364490803,"h":20.8540843614,"l":20.024988193,"c":20.1190889647,"v":710010.1998925213,"t":1720134000}
+{"o":20.1190889647,"h":20.3056406275,"l":19.5303246472,"c":20.225073451,"v":957584.8472615435,"t":1720137600}
+{"o":20.225073451,"h":20.3036777132,"l":19.7576514754,"c":20.2464507305,"v":562516.5742446482,"t":1720141200}
+{"o":20.2464507305,"h":20.2515530549,"l":19.2046207487,"c":19.5414300308,"v":690802.9049176318,"t":1720144800}
+{"o":19.5414300308,"h":19.5846518567,"l":19.0936973035,"c":19.4622275024,"v":1040722.5816321212,"t":1720148400}
+{"o":19.4622275024,"h":19.9529764339,"l":19.0855135731,"c":19.7421036909,"v":796729.7122081466,"t":1720152000}
+{"o":19.7421036909,"h":20.0936114515,"l":19.7190822388,"c":20.0305179432,"v":482302.4567835736,"t":1720155600}
+{"o":20.0305179432,"h":20.0342574869,"l":19.5954677963,"c":19.685368062,"v":444240.1274185434,"t":1720159200}
+{"o":19.685368062,"h":19.9887497133,"l":19.5527318776,"c":19.949216375,"v":480863.3343849115,"t":1720162800}
+{"o":19.949216375,"h":19.9994240967,"l":19.2905015018,"c":19.3300413892,"v":435229.8058081821,"t":1720166400}
+{"o":19.3300413892,"h":19.9111695378,"l":19.2184852104,"c":19.8568701962,"v":474554.3746619434,"t":1720170000}
+{"o":19.8568701962,"h":20.4022774943,"l":19.7907248821,"c":20.2311145641,"v":538655.0911165734,"t":1720173600}
+{"o":20.2311145641,"h":20.5866079673,"l":20.2052676484,"c":20.4720818653,"v":516325.6572265381,"t":1720177200}
+{"o":20.4720818653,"h":20.8893593028,"l":20.2555852245,"c":20.2791049441,"v":671616.0321222281,"t":1720180800}
+{"o":20.2791049441,"h":21.007575763,"l":20.2154300033,"c":20.9691405105,"v":644175.8970774054,"t":1720184400}
+{"o":20.9691405105,"h":21.0375336134,"l":20.6113290606,"c":20.8886957045,"v":627980.5575979665,"t":1720188000}
+{"o":20.8886957045,"h":21.2428728572,"l":20.7974665453,"c":21.2315525158,"v":785021.1133133317,"t":1720191600}
+{"o":21.2315525158,"h":21.4584459182,"l":20.9979977037,"c":21.1864883887,"v":796391.6506689243,"t":1720195200}
+{"o":21.1864883887,"h":21.325030683,"l":21.0382127757,"c":21.2373101877,"v":578673.147191552,"t":1720198800}
+{"o":21.2373101877,"h":21.3994894268,"l":21.1053574588,"c":21.3637362663,"v":612166.731288582,"t":1720202400}
+{"o":21.3637362663,"h":21.3907287474,"l":21.1658435738,"c":21.2496269134,"v":465465.7425345539,"t":1720206000}
+{"o":21.2496269134,"h":21.3331168146,"l":21.1268909456,"c":21.2983316802,"v":379920.6241171297,"t":1720209600}
+{"o":21.2983316802,"h":21.3735857759,"l":21.1689166443,"c":21.2102629025,"v":395985.8762017559,"t":1720213200}
+{"o":21.2102629025,"h":21.3068796295,"l":21.0982210102,"c":21.1317046261,"v":413716.2748283896,"t":1720216800}
+{"o":21.1317046261,"h":21.2459268238,"l":21.1226211109,"c":21.1488109619,"v":415087.415124178,"t":1720220400}
+{"o":21.1488109619,"h":21.7115959105,"l":21.0170427185,"c":21.2551726826,"v":579113.3444109557,"t":1720224000}
+{"o":21.2551726826,"h":21.2974908059,"l":20.9882630027,"c":21.0116151649,"v":410339.2374010619,"t":1720227600}
+{"o":21.0116151649,"h":21.0942904717,"l":20.8356553367,"c":21.0292902695,"v":395595.7704125076,"t":1720231200}
+{"o":21.0292902695,"h":21.2308475906,"l":21.0142988242,"c":21.1572624288,"v":373894.4744577937,"t":1720234800}
+{"o":21.1572624288,"h":21.2319208445,"l":21.0229230489,"c":21.0315472183,"v":358668.4851288762,"t":1720238400}
+{"o":21.0315472183,"h":21.2384327703,"l":21.0264367044,"c":21.1643431694,"v":324160.5591193175,"t":1720242000}
+{"o":21.1643431694,"h":21.53175931,"l":21.1500220155,"c":21.3941581371,"v":342899.0087891023,"t":1720245600}
+{"o":21.3941581371,"h":21.6599344338,"l":21.3468852613,"c":21.566922086,"v":446444.1009294536,"t":1720249200}
+{"o":21.566922086,"h":21.7349192663,"l":21.4831334773,"c":21.5844502529,"v":358725.1117361209,"t":1720252800}
+{"o":21.5844502529,"h":22.0342358365,"l":21.5245368035,"c":22.0189349697,"v":421278.0026690328,"t":1720256400}
+{"o":22.0189349697,"h":22.1314271038,"l":21.9423415104,"c":21.9927585633,"v":410798.6274721554,"t":1720260000}
+{"o":21.9927585633,"h":22.009120096,"l":21.8054658919,"c":21.8390711576,"v":350307.412450643,"t":1720263600}
+{"o":21.8390711576,"h":21.9069325655,"l":21.6927230786,"c":21.8423513719,"v":410534.8503348998,"t":1720267200}
+{"o":21.8423513719,"h":22.0916737509,"l":21.7568130513,"c":21.9362792734,"v":485127.3238838759,"t":1720270800}
+{"o":21.9362792734,"h":22.0692674918,"l":21.7630385007,"c":22.0066462921,"v":519563.1567622553,"t":1720274400}
+{"o":22.0066462921,"h":22.3737821701,"l":21.9290911061,"c":22.3319524971,"v":594053.563571525,"t":1720278000}
+{"o":22.3319524971,"h":22.5972999018,"l":22.1699747137,"c":22.4231943551,"v":579379.4004278713,"t":1720281600}
+{"o":22.4231943551,"h":22.516066927,"l":22.3266479196,"c":22.4176527997,"v":509760.6427510891,"t":1720285200}
+{"o":22.4176527997,"h":22.4551157975,"l":22.3156086292,"c":22.4191018805,"v":442912.5621875931,"t":1720288800}
+{"o":22.4191018805,"h":22.5229933531,"l":22.3606274291,"c":22.4776834244,"v":369072.9621721618,"t":1720292400}
+{"o":22.4776834244,"h":22.6264113839,"l":22.3785851404,"c":22.431012243,"v":406285.5631922735,"t":1720296000}
+{"o":22.431012243,"h":22.709543873,"l":22.4208545017,"c":22.5106484594,"v":457760.1256534689,"t":1720299600}
+{"o":22.5106484594,"h":22.6713463623,"l":22.5039959673,"c":22.6483871137,"v":449575.7026876512,"t":1720303200}
+{"o":22.6483871137,"h":22.6760513011,"l":22.4689514844,"c":22.5117962578,"v":359728.6974145039,"t":1720306800}
+{"o":22.5117962578,"h":22.5592945497,"l":22.2075814679,"c":22.2276818256,"v":382506.2548818088,"t":1720310400}
+{"o":22.2276818256,"h":22.3664916693,"l":22.0651467068,"c":22.2247409858,"v":461224.8543372881,"t":1720314000}
+{"o":22.2247409858,"h":22.5121344996,"l":22.2184028619,"c":22.4375535048,"v":347504.0991042362,"t":1720317600}
+{"o":22.4375535048,"h":22.4501316824,"l":22.1711741398,"c":22.3688374086,"v":298590.8270201233,"t":1720321200}
+{"o":22.3688374086,"h":22.3697774387,"l":21.9194402277,"c":21.9445072744,"v":326284.9603330623,"t":1720324800}
+{"o":21.9445072744,"h":22.0991041156,"l":21.805245917,"c":22.050110911,"v":341075.614035044,"t":1720328400}
+{"o":22.050110911,"h":22.1958670993,"l":21.9808372959,"c":22.0011347994,"v":356715.5333780599,"t":1720332000}
+{"o":22.0011347994,"h":22.1173528875,"l":21.7140010622,"c":21.8978225105,"v":345617.2256957644,"t":1720335600}
+{"o":21.8978225105,"h":21.99136522,"l":21.8382489642,"c":21.9544124787,"v":312079.3675601568,"t":1720339200}
+{"o":21.9544124787,"h":22.0981263733,"l":21.9038464267,"c":22.0262558103,"v":331883.3881618219,"t":1720342800}
+{"o":22.0262558103,"h":22.1409374496,"l":21.9132597229,"c":21.9812869991,"v":360811.9124219614,"t":1720346400}
+{"o":21.9812869991,"h":22.0565553057,"l":21.9080702241,"c":22.0227956768,"v":418191.6244116918,"t":1720350000}
+{"o":22.0227956768,"h":22.1578028436,"l":21.8325958855,"c":21.9851538227,"v":388291.9671680512,"t":1720353600}
+{"o":21.9851538227,"h":21.9911393698,"l":21.4783455432,"c":21.5294866525,"v":515776.5437616388,"t":1720357200}
+{"o":21.5294866525,"h":21.6101756371,"l":21.334990881,"c":21.5598037374,"v":534130.6551056954,"t":1720360800}
+{"o":21.5598037374,"h":21.7297793335,"l":21.405611514,"c":21.5726621376,"v":475926.1817509703,"t":1720364400}
+{"o":21.5726621376,"h":21.8252762175,"l":21.5297446796,"c":21.7612333703,"v":435523.5580831851,"t":1720368000}
+{"o":21.7612333703,"h":21.8573288264,"l":21.5932565584,"c":21.8259540944,"v":420614.3771912426,"t":1720371600}
+{"o":21.8259540944,"h":21.9666205157,"l":21.6958224584,"c":21.7078252572,"v":385852.7642268648,"t":1720375200}
+{"o":21.7078252572,"h":21.7798687408,"l":21.5804657301,"c":21.6166763501,"v":387539.7323783992,"t":1720378800}
+{"o":21.6166763501,"h":21.6962235409,"l":21.4779177768,"c":21.5323712589,"v":419226.2272878431,"t":1720382400}
+{"o":21.5323712589,"h":21.5470006828,"l":20.9417944607,"c":21.1295146265,"v":585211.0202853159,"t":1720386000}
+{"o":21.1295146265,"h":21.2634721071,"l":20.8470072695,"c":20.9329342142,"v":446431.4396798261,"t":1720389600}
+{"o":20.9329342142,"h":21.0377860837,"l":20.5360542572,"c":20.7124621111,"v":676291.2808796497,"t":1720393200}
+{"o":20.7124621111,"h":20.9292831116,"l":20.2629161767,"c":20.3185033863,"v":647867.0323615358,"t":1720396800}
+{"o":20.3185033863,"h":20.4330206722,"l":19.6934712912,"c":20.4067414223,"v":817420.7844663307,"t":1720400400}
+{"o":20.4067414223,"h":20.8089689625,"l":20.2330475882,"c":20.6128493539,"v":621088.0729438713,"t":1720404000}
+{"o":20.6128493539,"h":20.7861204399,"l":20.4795322402,"c":20.578358882,"v":394218.3430524495,"t":1720407600}
+{"o":20.578358882,"h":21.0084903319,"l":20.4481782002,"c":20.943486296,"v":423557.4511331461,"t":1720411200}
+{"o":20.943486296,"h":21.0834637719,"l":20.7621335915,"c":20.9076936413,"v":401463.6853669541,"t":1720414800}
+{"o":20.9076936413,"h":21.0500825389,"l":20.7832565277,"c":20.8692127563,"v":398131.1415566601,"t":1720418400}
+{"o":20.8692127563,"h":20.9219308387,"l":20.7119649159,"c":20.87716406,"v":402007.8592896141,"t":1720422000}
+{"o":20.87716406,"h":22.1252626802,"l":20.831112043,"c":22.1117534412,"v":824873.7987334527,"t":1720425600}
+{"o":22.1117534412,"h":22.3010547146,"l":21.8706205722,"c":21.97418987,"v":706988.9583203971,"t":1720429200}
+{"o":21.97418987,"h":22.1779219137,"l":21.6977343713,"c":21.7843964513,"v":502339.3796130496,"t":1720432800}
+{"o":21.7843964513,"h":22.3107299018,"l":21.7712364285,"c":22.1218452694,"v":498641.2902834364,"t":1720436400}
+{"o":22.1218452694,"h":22.3398926034,"l":21.9307793591,"c":22.1099667449,"v":480572.5239941087,"t":1720440000}
+{"o":22.1099667449,"h":22.2551593992,"l":21.9799191991,"c":22.1378731103,"v":622486.2741010414,"t":1720443600}
+{"o":22.1378731103,"h":22.2720433754,"l":21.0427832334,"c":21.7635735762,"v":991997.8577784733,"t":1720447200}
+{"o":21.7635735762,"h":22.0640575619,"l":21.5083693412,"c":21.6129175962,"v":738949.3877322805,"t":1720450800}
+{"o":21.6129175962,"h":21.8099628212,"l":21.2106654193,"c":21.4905443849,"v":747343.5709710331,"t":1720454400}
+{"o":21.4905443849,"h":21.6847076739,"l":21.3649766668,"c":21.5588554752,"v":709521.8340492779,"t":1720458000}
+{"o":21.5588554752,"h":21.7412123316,"l":21.4635423255,"c":21.6933633719,"v":533880.9908435933,"t":1720461600}
+{"o":21.6933633719,"h":21.8000806584,"l":21.5909071138,"c":21.7698503568,"v":436221.4556645715,"t":1720465200}
+{"o":21.7698503568,"h":22.092502191,"l":21.621544403,"c":21.8185920693,"v":532153.4309421378,"t":1720468800}
+{"o":21.8185920693,"h":22.204037691,"l":21.7856662345,"c":22.0475510451,"v":596850.5561715915,"t":1720472400}
+{"o":22.0475510451,"h":22.2011639191,"l":21.9738434861,"c":22.0812891178,"v":449747.0395298139,"t":1720476000}
+{"o":22.0812891178,"h":22.114727603,"l":21.7930283108,"c":22.0170207893,"v":547241.5604348236,"t":1720479600}
+{"o":22.0170207893,"h":22.0170207893,"l":21.6499803399,"c":21.7487082534,"v":785473.7281446257,"t":1720483200}
+{"o":21.7487082534,"h":22.2148725735,"l":21.5573201631,"c":21.5961504273,"v":612206.0245988207,"t":1720486800}
+{"o":21.5961504273,"h":22.0235740168,"l":21.4797522189,"c":22.0020248861,"v":445698.1555007183,"t":1720490400}
+{"o":22.0020248861,"h":22.1449829338,"l":21.8042289833,"c":22.1029617207,"v":497467.4654108101,"t":1720494000}
+{"o":22.1029617207,"h":22.2964265825,"l":22.0493833957,"c":22.1601733062,"v":460415.3720568548,"t":1720497600}
+{"o":22.1601733062,"h":22.287663105,"l":22.110707202,"c":22.2759532672,"v":454709.0468169341,"t":1720501200}
+{"o":22.2759532672,"h":22.5663374365,"l":22.1716896989,"c":22.4614737683,"v":492704.8244554839,"t":1720504800}
+{"o":22.4614737683,"h":22.5614095447,"l":22.3238989774,"c":22.3639063869,"v":425737.6000128931,"t":1720508400}
+{"o":22.3639063869,"h":22.6917257335,"l":22.2652778795,"c":22.4326337695,"v":444273.6198395443,"t":1720512000}
+{"o":22.4326337695,"h":22.5448831073,"l":22.3007634248,"c":22.315146517,"v":367393.1998626846,"t":1720515600}
+{"o":22.315146517,"h":22.3728647426,"l":22.1651162547,"c":22.2584819692,"v":370325.7441854259,"t":1720519200}
+{"o":22.2584819692,"h":22.3663021498,"l":22.081659461,"c":22.3425944442,"v":404425.3610221427,"t":1720522800}
+{"o":22.3425944442,"h":22.3979526552,"l":22.1688386831,"c":22.1948096546,"v":334338.2342936791,"t":1720526400}
+{"o":22.1948096546,"h":22.2733900417,"l":21.9875552129,"c":22.1357268952,"v":557995.481824737,"t":1720530000}
+{"o":22.1357268952,"h":22.4959051574,"l":21.8962477891,"c":21.9025841493,"v":679936.7378977146,"t":1720533600}
+{"o":21.9025841493,"h":22.1371864297,"l":21.8263378464,"c":22.1209514853,"v":533254.1306221337,"t":1720537200}
+{"o":22.1209514853,"h":22.4497525289,"l":22.0523323835,"c":22.4497525289,"v":530757.983969096,"t":1720540800}
+{"o":22.4497525289,"h":22.5144911998,"l":22.1889677518,"c":22.2609261915,"v":481164.1867945208,"t":1720544400}
+{"o":22.2609261915,"h":22.5541760102,"l":22.1947142143,"c":22.4463845262,"v":567974.3287946231,"t":1720548000}
+{"o":22.4463845262,"h":22.4588037501,"l":22.2970511728,"c":22.3650976451,"v":542218.5674688392,"t":1720551600}
+{"o":22.3650976451,"h":22.5918035472,"l":22.3428938528,"c":22.4493192336,"v":476530.965465136,"t":1720555200}
+{"o":22.4493192336,"h":22.5635711965,"l":22.3293750205,"c":22.3533369225,"v":381465.2329936979,"t":1720558800}
+{"o":22.3533369225,"h":22.4236318649,"l":22.1800003946,"c":22.2455096459,"v":470411.85995593,"t":1720562400}
+{"o":22.2455096459,"h":22.3489690885,"l":22.1919431878,"c":22.2537816284,"v":472602.0507699773,"t":1720566000}
+{"o":22.2537816284,"h":22.2632503053,"l":21.8773189243,"c":21.8967301312,"v":462356.8191102295,"t":1720569600}
+{"o":21.8967301312,"h":22.1460284947,"l":21.8131489833,"c":22.0683400922,"v":419685.6430075396,"t":1720573200}
+{"o":22.0683400922,"h":22.2148407071,"l":21.9501673584,"c":22.191198945,"v":373723.4798625031,"t":1720576800}
+{"o":22.191198945,"h":22.323880681,"l":22.1076707323,"c":22.3073153164,"v":341962.2014566052,"t":1720580400}
+{"o":22.3073153164,"h":22.923223184,"l":22.3067342783,"c":22.8615736404,"v":544832.5979582431,"t":1720584000}
+{"o":22.8615736404,"h":22.9995191157,"l":22.6342751633,"c":22.6765605056,"v":442582.0085950073,"t":1720587600}
+{"o":22.6765605056,"h":22.8269184068,"l":22.5877580302,"c":22.8115004599,"v":372923.6984087117,"t":1720591200}
+{"o":22.8115004599,"h":22.8281154678,"l":22.5421251401,"c":22.689521816,"v":355798.8118433886,"t":1720594800}
+{"o":22.689521816,"h":22.7455144392,"l":22.5593744375,"c":22.6615184345,"v":365962.2799747619,"t":1720598400}
+{"o":22.6615184345,"h":22.6629831308,"l":22.4090422677,"c":22.5146883522,"v":381445.2210711609,"t":1720602000}
+{"o":22.5146883522,"h":22.659313366,"l":22.4589044225,"c":22.6523756219,"v":375954.5003533348,"t":1720605600}
+{"o":22.6523756219,"h":22.66293759,"l":22.3993681199,"c":22.4754492351,"v":392707.6922739238,"t":1720609200}
+{"o":22.4754492351,"h":22.5405635104,"l":22.1377604032,"c":22.3503688261,"v":567411.42219001,"t":1720612800}
+{"o":22.3503688261,"h":22.497099832,"l":22.2102936104,"c":22.3259189394,"v":612797.066012159,"t":1720616400}
+{"o":22.3259189394,"h":22.4234196576,"l":22.0557354071,"c":22.1593119623,"v":509692.2127064443,"t":1720620000}
+{"o":22.1593119623,"h":22.3091403937,"l":22.0321630281,"c":22.2141389182,"v":990190.0194930144,"t":1720623600}
+{"o":22.2141389182,"h":22.4443510704,"l":22.1731818859,"c":22.2231118571,"v":440997.2011981402,"t":1720627200}
+{"o":22.2231118571,"h":22.2324617562,"l":22.0857382448,"c":22.2024388035,"v":435190.6511650305,"t":1720630800}
+{"o":22.2024388035,"h":22.2817915782,"l":22.1234460918,"c":22.1726653097,"v":473433.9773272444,"t":1720634400}
+{"o":22.1726653097,"h":22.2566187547,"l":22.0891081084,"c":22.2037880428,"v":485196.3964347927,"t":1720638000}
+{"o":22.2037880428,"h":22.2787068883,"l":22.1171012206,"c":22.1713161233,"v":397301.6905068492,"t":1720641600}
+{"o":22.1713161233,"h":22.2369080269,"l":22.0719314968,"c":22.2249663338,"v":362693.7914521456,"t":1720645200}
+{"o":22.2249663338,"h":22.3483574935,"l":22.2107219066,"c":22.2837194641,"v":332447.2934655145,"t":1720648800}
+{"o":22.2837194641,"h":22.4205164949,"l":22.2340505794,"c":22.3526064537,"v":352858.4293778132,"t":1720652400}
+{"o":22.3526064537,"h":22.3526064537,"l":22.0933012007,"c":22.3006236119,"v":391169.531095761,"t":1720656000}
+{"o":22.3006236119,"h":22.5178874272,"l":22.145517889,"c":22.4740844905,"v":422195.178548176,"t":1720659600}
+{"o":22.4740844905,"h":22.5393200152,"l":22.3043888094,"c":22.3043888094,"v":407606.4791829268,"t":1720663200}
+{"o":22.3043888094,"h":22.3378809959,"l":21.9061831266,"c":22.0762218861,"v":393164.1191655749,"t":1720666800}
+{"o":22.0762218861,"h":22.1819654368,"l":22.0389614967,"c":22.1245089634,"v":318101.339574535,"t":1720670400}
+{"o":22.1245089634,"h":22.2441910412,"l":22.0687281818,"c":22.2167346999,"v":325019.9180183523,"t":1720674000}
+{"o":22.2167346999,"h":22.3131866872,"l":22.1668776722,"c":22.2606503115,"v":325150.3566616194,"t":1720677600}
+{"o":22.2606503115,"h":22.4329060278,"l":22.2086410251,"c":22.3600141338,"v":351514.791539403,"t":1720681200}
+{"o":22.3600141338,"h":22.4988191776,"l":22.3600141338,"c":22.421013351,"v":387202.8200313373,"t":1720684800}
+{"o":22.421013351,"h":22.4983585621,"l":22.3995818724,"c":22.455665761,"v":344030.1387993866,"t":1720688400}
+{"o":22.455665761,"h":22.5230477693,"l":22.3693541439,"c":22.5093582733,"v":409439.959266478,"t":1720692000}
+{"o":22.5093582733,"h":22.6622711432,"l":22.5038090461,"c":22.6084063403,"v":350337.1897598565,"t":1720695600}
+{"o":22.6084063403,"h":22.9604138489,"l":22.5191733111,"c":22.623565805,"v":635060.9534071966,"t":1720699200}
+{"o":22.623565805,"h":22.6394019748,"l":22.330640843,"c":22.4076246802,"v":619479.49509898,"t":1720702800}
+{"o":22.4076246802,"h":22.4496210486,"l":22.0390690762,"c":22.1629722836,"v":597295.5506251164,"t":1720706400}
+{"o":22.1629722836,"h":22.2253279009,"l":21.6209404551,"c":21.7865779592,"v":553304.5346460353,"t":1720710000}
+{"o":21.7865779592,"h":21.881639416,"l":21.6190276843,"c":21.7690603048,"v":529238.5089145227,"t":1720713600}
+{"o":21.7690603048,"h":21.8763301302,"l":21.6035547772,"c":21.7505839395,"v":536011.4700606554,"t":1720717200}
+{"o":21.7505839395,"h":21.8575412687,"l":21.7021020675,"c":21.8250515475,"v":396003.4037139569,"t":1720720800}
+{"o":21.8250515475,"h":21.846959444,"l":21.4536207601,"c":21.4971000759,"v":477045.2312580227,"t":1720724400}
+{"o":21.4971000759,"h":21.6673313725,"l":21.3524331339,"c":21.5618713384,"v":536673.9437157301,"t":1720728000}
+{"o":21.5618713384,"h":21.6421244413,"l":21.386935904,"c":21.5101157173,"v":434790.9870106383,"t":1720731600}
+{"o":21.5101157173,"h":21.5853497594,"l":21.3966213064,"c":21.5275443028,"v":395488.7135507265,"t":1720735200}
+{"o":21.5275443028,"h":21.5629854513,"l":21.3523180222,"c":21.3625975242,"v":394716.3377949732,"t":1720738800}
+{"o":21.3625975242,"h":21.5813531207,"l":21.3202232195,"c":21.379589869,"v":417248.1711638613,"t":1720742400}
+{"o":21.379589869,"h":21.471842405,"l":21.0390022519,"c":21.4506552303,"v":522926.1087710114,"t":1720746000}
+{"o":21.4506552303,"h":21.7485394684,"l":21.3747251887,"c":21.7279701339,"v":351480.8502693304,"t":1720749600}
+{"o":21.7279701339,"h":21.7279701339,"l":21.4231061332,"c":21.488853473,"v":403705.7232341668,"t":1720753200}
+{"o":21.488853473,"h":21.5407675041,"l":21.3207542661,"c":21.4243090751,"v":374401.0234814097,"t":1720756800}
+{"o":21.4243090751,"h":21.4402364929,"l":21.262536953,"c":21.3425191576,"v":321856.5040246532,"t":1720760400}
+{"o":21.3425191576,"h":21.5988975824,"l":21.3164007354,"c":21.4530946222,"v":316270.2583974063,"t":1720764000}
+{"o":21.4530946222,"h":21.5211828064,"l":21.18249017,"c":21.3229097908,"v":315978.1845642803,"t":1720767600}
+{"o":21.3229097908,"h":21.3848539858,"l":21.2471692556,"c":21.3770623617,"v":327596.2905157259,"t":1720771200}
+{"o":21.3770623617,"h":21.3949557567,"l":21.1385417474,"c":21.196937561,"v":322207.3411233291,"t":1720774800}
+{"o":21.196937561,"h":21.3434236473,"l":21.0953619987,"c":21.3348717102,"v":331511.694057518,"t":1720778400}
+{"o":21.3348717102,"h":21.3849035698,"l":21.2777615026,"c":21.3534685609,"v":292965.0005815951,"t":1720782000}
+{"o":21.3534685609,"h":21.6320022656,"l":21.3256512645,"c":21.5318742644,"v":442141.3095462506,"t":1720785600}
+{"o":21.5318742644,"h":21.9238526905,"l":21.5085787698,"c":21.8418434973,"v":481197.4168581703,"t":1720789200}
+{"o":21.8418434973,"h":21.9068896777,"l":21.6782128504,"c":21.7054433205,"v":470151.2840310354,"t":1720792800}
+{"o":21.7054433205,"h":21.9427927579,"l":21.6948379554,"c":21.8511268403,"v":465314.62933915,"t":1720796400}
+{"o":21.8511268403,"h":21.9501297771,"l":21.6945591147,"c":21.7919903081,"v":373717.2056858873,"t":1720800000}
+{"o":21.7919903081,"h":21.9073783491,"l":21.7113671464,"c":21.8751356972,"v":405635.6352824556,"t":1720803600}
+{"o":21.8751356972,"h":22.1307474769,"l":21.8174667421,"c":22.0278668161,"v":557041.3578026282,"t":1720807200}
+{"o":22.0278668161,"h":22.0630591232,"l":21.7918023188,"c":21.8088467016,"v":501125.1766192276,"t":1720810800}
+{"o":21.8088467016,"h":21.8275260139,"l":21.5176084563,"c":21.7361973757,"v":417951.0372513678,"t":1720814400}
+{"o":21.7361973757,"h":21.7735727358,"l":21.6522094725,"c":21.7604078231,"v":367082.1758355548,"t":1720818000}
+{"o":21.7604078231,"h":21.8520533014,"l":21.7234450465,"c":21.8520533014,"v":289633.8642782128,"t":1720821600}
+{"o":21.8520533014,"h":21.9661755274,"l":21.8068490867,"c":21.9513231093,"v":298949.1145233408,"t":1720825200}
+{"o":21.9513231093,"h":21.9631231881,"l":21.8275283144,"c":21.8912526053,"v":332414.4468712399,"t":1720828800}
+{"o":21.8912526053,"h":22.0233529182,"l":21.8619021515,"c":21.8945148982,"v":300329.2566137347,"t":1720832400}
+{"o":21.8945148982,"h":21.910654454,"l":21.7754634853,"c":21.8936902349,"v":242527.0318058105,"t":1720836000}
+{"o":21.8936902349,"h":21.935446971,"l":21.8442704624,"c":21.8529925376,"v":265637.8598647113,"t":1720839600}
+{"o":21.8529925376,"h":21.8715744507,"l":21.7386321839,"c":21.7569202923,"v":283818.9223297379,"t":1720843200}
+{"o":21.7569202923,"h":21.9184700018,"l":21.7224585705,"c":21.9184700018,"v":294706.668061144,"t":1720846800}
+{"o":21.9184700018,"h":21.9647355235,"l":21.8441092213,"c":21.8768282763,"v":295041.9977639352,"t":1720850400}
+{"o":21.8768282763,"h":21.949561189,"l":21.8291989579,"c":21.9381165108,"v":273923.7153595199,"t":1720854000}
+{"o":21.9381165108,"h":21.981458485,"l":21.8067961088,"c":21.8192473097,"v":286257.8373889375,"t":1720857600}
+{"o":21.8192473097,"h":22.142915485,"l":21.7969623677,"c":22.135268036,"v":380345.4376556767,"t":1720861200}
+{"o":22.135268036,"h":22.1823193711,"l":21.9209801926,"c":22.0091545867,"v":385374.2685988417,"t":1720864800}
+{"o":22.0091545867,"h":22.069148364,"l":21.9416462075,"c":22.0583109588,"v":269786.4598555486,"t":1720868400}
+{"o":22.0583109588,"h":22.1268040455,"l":21.9943861723,"c":22.0760856858,"v":299162.3885087532,"t":1720872000}
+{"o":22.0760856858,"h":22.1144480624,"l":21.9878176522,"c":22.0596943104,"v":464531.6303176424,"t":1720875600}
+{"o":22.0596943104,"h":22.0609597631,"l":21.9228477567,"c":22.0337292655,"v":325851.882195506,"t":1720879200}
+{"o":22.0337292655,"h":22.1217244402,"l":21.9661245612,"c":22.104231599,"v":323846.5193242672,"t":1720882800}
+{"o":22.104231599,"h":22.1713933936,"l":21.9303575764,"c":21.9842574531,"v":432032.8840018091,"t":1720886400}
+{"o":21.9842574531,"h":22.0193637069,"l":21.9344533624,"c":21.9895562839,"v":446292.7465814211,"t":1720890000}
+{"o":21.9895562839,"h":22.0261530924,"l":21.9157603254,"c":21.9445147833,"v":308103.0410603503,"t":1720893600}
+{"o":21.9445147833,"h":22.0367810903,"l":21.9396232887,"c":22.0136661876,"v":362875.2773827398,"t":1720897200}
+{"o":22.0136661876,"h":22.0717975386,"l":21.9910460808,"c":22.0088408349,"v":404515.7710825208,"t":1720900800}
+{"o":22.0088408349,"h":22.0776530531,"l":21.9493069779,"c":22.0775220853,"v":362562.204919482,"t":1720904400}
+{"o":22.0775220853,"h":22.3890675104,"l":21.9030587787,"c":22.3773584402,"v":572550.981166507,"t":1720908000}
+{"o":22.3773584402,"h":22.6244333266,"l":22.2795842582,"c":22.3452017977,"v":715800.3092422398,"t":1720911600}
+{"o":22.3452017977,"h":22.8558183875,"l":22.3366018288,"c":22.8196942286,"v":522328.0621005843,"t":1720915200}
+{"o":22.8196942286,"h":22.8611733376,"l":22.6207731791,"c":22.8211716795,"v":527905.2273014511,"t":1720918800}
+{"o":22.8211716795,"h":22.864527998,"l":22.5422303105,"c":22.6214311823,"v":430858.160191827,"t":1720922400}
+{"o":22.6214311823,"h":22.7667815918,"l":22.6122951292,"c":22.6685591333,"v":339775.6728077119,"t":1720926000}
+{"o":22.6685591333,"h":22.9962366861,"l":22.6519795207,"c":22.8305438222,"v":411323.2664318603,"t":1720929600}
+{"o":22.8305438222,"h":22.9840507844,"l":22.7074786499,"c":22.9222524974,"v":495864.0831183546,"t":1720933200}
+{"o":22.9222524974,"h":22.9798418868,"l":22.7343373045,"c":22.7533348318,"v":370328.4841020869,"t":1720936800}
+{"o":22.7533348318,"h":22.8628779118,"l":22.7234664536,"c":22.7959021377,"v":329082.6713437625,"t":1720940400}
+{"o":22.7959021377,"h":22.9261629798,"l":22.7959021377,"c":22.8937462754,"v":360828.8563256355,"t":1720944000}
+{"o":22.8937462754,"h":23.1355970486,"l":22.8400137249,"c":23.0806601895,"v":461242.1344625698,"t":1720947600}
+{"o":23.0806601895,"h":23.1098987901,"l":22.8351545154,"c":22.8483375963,"v":384872.8424852718,"t":1720951200}
+{"o":22.8483375963,"h":22.9347077986,"l":22.7943666462,"c":22.8144505146,"v":428458.6770938764,"t":1720954800}
+{"o":22.8144505146,"h":22.8345758086,"l":22.628397737,"c":22.6662640377,"v":379244.3762534572,"t":1720958400}
+{"o":22.6662640377,"h":22.8003641039,"l":22.6595888182,"c":22.7414612896,"v":459894.0211440224,"t":1720962000}
+{"o":22.7414612896,"h":22.8496274765,"l":22.589781167,"c":22.826590888,"v":465815.6961830557,"t":1720965600}
+{"o":22.826590888,"h":22.9986612952,"l":22.7745725793,"c":22.9708295529,"v":549241.5869580362,"t":1720969200}
+{"o":22.9708295529,"h":22.9800748097,"l":22.8448343802,"c":22.9060422846,"v":438280.4650724581,"t":1720972800}
+{"o":22.9060422846,"h":22.9283156152,"l":22.7832794681,"c":22.8498572006,"v":432556.0489303783,"t":1720976400}
+{"o":22.8498572006,"h":22.8672753112,"l":22.7989575105,"c":22.8447217078,"v":418842.5055538478,"t":1720980000}
+{"o":22.8447217078,"h":22.878800496,"l":22.7755635731,"c":22.872003682,"v":324775.1506985594,"t":1720983600}
+{"o":22.872003682,"h":23.0403504441,"l":22.8457760523,"c":22.9296221488,"v":336363.6731644846,"t":1720987200}
+{"o":22.9296221488,"h":23.3434074337,"l":22.9059065732,"c":23.327543074,"v":441389.8778969836,"t":1720990800}
+{"o":23.327543074,"h":23.3527476381,"l":23.0879924073,"c":23.1819480265,"v":462640.5336586063,"t":1720994400}
+{"o":23.1819480265,"h":23.3944736458,"l":23.1547265371,"c":23.2517073285,"v":392919.3988252489,"t":1720998000}
+{"o":23.2517073285,"h":23.7469245784,"l":23.1508049739,"c":23.6710351453,"v":465310.1628106236,"t":1721001600}
+{"o":23.6710351453,"h":23.8464310338,"l":23.5893210535,"c":23.7521700554,"v":434481.4851178108,"t":1721005200}
+{"o":23.7521700554,"h":23.9481310716,"l":23.70010677,"c":23.9213444405,"v":408511.5220850468,"t":1721008800}
+{"o":23.9213444405,"h":23.945335339,"l":23.7493901502,"c":23.8505524401,"v":370775.0310991541,"t":1721012400}
+{"o":23.8505524401,"h":23.9431358987,"l":23.7286164386,"c":23.9262263589,"v":376714.109688707,"t":1721016000}
+{"o":23.9262263589,"h":23.9692495704,"l":23.8533828644,"c":23.9327466072,"v":376021.7480286981,"t":1721019600}
+{"o":23.9327466072,"h":24.2188546419,"l":23.8913918546,"c":24.1083289327,"v":411817.8562263376,"t":1721023200}
+{"o":24.1083289327,"h":24.268979608,"l":24.0964702181,"c":24.1356730156,"v":453053.6004221408,"t":1721026800}
+{"o":24.1356730156,"h":24.2635515345,"l":24.025379727,"c":24.0606994114,"v":444879.5811994719,"t":1721030400}
+{"o":24.0606994114,"h":24.0800886928,"l":23.931868278,"c":23.972610627,"v":428029.5914127058,"t":1721034000}
+{"o":23.972610627,"h":24.0257291683,"l":23.8231310869,"c":23.8365351987,"v":367758.8712913395,"t":1721037600}
+{"o":23.8365351987,"h":23.942991273,"l":23.7819265818,"c":23.8778359373,"v":362046.676669135,"t":1721041200}
+{"o":13.7349580598,"h":13.9178511775,"l":13.6958794181,"c":13.7349580598,"v":312494.312934056,"t":1713844800}
+{"o":13.7349580598,"h":13.8671109223,"l":13.7130450868,"c":13.8150140035,"v":303817.8751868127,"t":1713848400}
+{"o":13.8150140035,"h":13.8556213482,"l":13.6571358361,"c":13.7026373989,"v":296381.3269971265,"t":1713852000}
+{"o":13.7026373989,"h":13.7389884218,"l":13.5752059761,"c":13.6335934745,"v":303877.0058149913,"t":1713855600}
+{"o":13.6335934745,"h":13.7271306161,"l":13.5827794763,"c":13.693462008,"v":322383.9291908531,"t":1713859200}
+{"o":13.693462008,"h":13.7238784411,"l":13.6112993978,"c":13.6497058297,"v":280708.8859274877,"t":1713862800}
+{"o":13.6497058297,"h":13.8029573202,"l":13.6116751752,"c":13.7601494085,"v":258907.2087385372,"t":1713866400}
+{"o":13.7601494085,"h":13.7797779681,"l":13.614519096,"c":13.6767381184,"v":323953.2565861609,"t":1713870000}
+{"o":13.6767381184,"h":13.748926824,"l":13.6320424107,"c":13.7269626666,"v":396729.3899757725,"t":1713873600}
+{"o":13.7269626666,"h":13.8824525626,"l":13.645217398,"c":13.8582066548,"v":476516.7865815518,"t":1713877200}
+{"o":13.8582066548,"h":14.063647428,"l":13.803926555,"c":14.0504601922,"v":585741.3756162369,"t":1713880800}
+{"o":14.0504601922,"h":14.1756522843,"l":13.9643024182,"c":14.0058410614,"v":617954.0017064428,"t":1713884400}
+{"o":14.0058410614,"h":14.1406618535,"l":13.9600140042,"c":14.0287575969,"v":506651.2275872825,"t":1713888000}
+{"o":14.0287575969,"h":14.249673182,"l":13.9747978158,"c":14.1270971803,"v":480988.5096347627,"t":1713891600}
+{"o":14.1270971803,"h":14.1762876806,"l":14.0110564248,"c":14.1158609692,"v":491372.108402933,"t":1713895200}
+{"o":14.1158609692,"h":14.1307715359,"l":13.9449295189,"c":13.9730912418,"v":416885.9413217828,"t":1713898800}
+{"o":13.9730912418,"h":13.9994178526,"l":13.8058677569,"c":13.8822729621,"v":460593.1176486678,"t":1713902400}
+{"o":13.8822729621,"h":13.9565493717,"l":13.8063456253,"c":13.863114259,"v":438468.0286518475,"t":1713906000}
+{"o":13.863114259,"h":13.914819861,"l":13.759972581,"c":13.7805569205,"v":398545.2136766309,"t":1713909600}
+{"o":13.7805569205,"h":13.7928539902,"l":13.7090609502,"c":13.729507239,"v":406244.8048252595,"t":1713913200}
+{"o":13.729507239,"h":14.0056395585,"l":13.6999289756,"c":13.8942894522,"v":526095.0701839073,"t":1713916800}
+{"o":13.8942894522,"h":14.103935745,"l":13.8934691188,"c":14.011261952,"v":490782.1074015835,"t":1713920400}
+{"o":14.011261952,"h":14.0398944169,"l":13.7771066934,"c":13.8297874938,"v":457677.3506804805,"t":1713924000}
+{"o":13.8297874938,"h":13.9608127584,"l":13.816337884,"c":13.8976750295,"v":336570.1220860186,"t":1713927600}
+{"o":13.8976750295,"h":14.1369983701,"l":13.8375602244,"c":14.1152077577,"v":460904.5101160894,"t":1713931200}
+{"o":14.1152077577,"h":14.1799301676,"l":13.9913326418,"c":14.0230794232,"v":421063.5804620817,"t":1713934800}
+{"o":14.0230794232,"h":14.0981107755,"l":13.9311521711,"c":14.0344036224,"v":420826.1191206517,"t":1713938400}
+{"o":14.0344036224,"h":14.0982934475,"l":13.9824489161,"c":14.008599421,"v":319011.4462304103,"t":1713942000}
+{"o":14.008599421,"h":14.054232958,"l":13.9082437253,"c":13.9516661294,"v":333355.503423795,"t":1713945600}
+{"o":13.9516661294,"h":13.9734451516,"l":13.8777046786,"c":13.9521177487,"v":316451.4349914287,"t":1713949200}
+{"o":13.9521177487,"h":14.0286867165,"l":13.9055211737,"c":13.9892511045,"v":318655.7516947863,"t":1713952800}
+{"o":13.9892511045,"h":14.1522745274,"l":13.94219682,"c":14.1308987281,"v":364146.7355393234,"t":1713956400}
+{"o":14.1308987281,"h":14.1741563585,"l":14.052666559,"c":14.0681269059,"v":430625.1810833051,"t":1713960000}
+{"o":14.0681269059,"h":14.0805143903,"l":13.8182195082,"c":13.9090000528,"v":563572.8668081305,"t":1713963600}
+{"o":13.9090000528,"h":13.9741130635,"l":13.5289907101,"c":13.7617787742,"v":1004725.7168313626,"t":1713967200}
+{"o":13.7617787742,"h":13.7849331568,"l":13.3254792847,"c":13.4270110833,"v":1136277.3825815651,"t":1713970800}
+{"o":13.4270110833,"h":13.5459064919,"l":13.3435916115,"c":13.4544452797,"v":769359.9068212159,"t":1713974400}
+{"o":13.4544452797,"h":13.6558353281,"l":13.4053989121,"c":13.5069842821,"v":475847.4839599354,"t":1713978000}
+{"o":13.5069842821,"h":13.5268938608,"l":13.1226086675,"c":13.1745497138,"v":505428.1113198026,"t":1713981600}
+{"o":13.1745497138,"h":13.4128853448,"l":13.0754631985,"c":13.2855040827,"v":633056.3788631925,"t":1713985200}
+{"o":13.2855040827,"h":13.3439535677,"l":13.1473456115,"c":13.2041235563,"v":506150.505276756,"t":1713988800}
+{"o":13.2041235563,"h":13.317585197,"l":13.137484259,"c":13.2920200441,"v":387584.2394433666,"t":1713992400}
+{"o":13.2920200441,"h":13.3009467022,"l":12.9916421523,"c":13.0287004768,"v":420466.6403721416,"t":1713996000}
+{"o":13.0287004768,"h":13.1398638967,"l":12.8469913858,"c":13.1120572552,"v":462187.7717592983,"t":1713999600}
+{"o":13.1120572552,"h":13.2683350734,"l":13.0707453542,"c":13.1780734051,"v":378589.2958672276,"t":1714003200}
+{"o":13.1780734051,"h":13.2406843995,"l":12.9279273183,"c":12.9473410424,"v":379071.507693904,"t":1714006800}
+{"o":12.9473410424,"h":13.0584078285,"l":12.8381967013,"c":12.9945779887,"v":453017.1136738055,"t":1714010400}
+{"o":12.9945779887,"h":13.0553407166,"l":12.8988668073,"c":12.9386867799,"v":362264.702956559,"t":1714014000}
+{"o":12.9386867799,"h":13.1011834752,"l":12.8377805517,"c":13.0663428898,"v":404874.5926807419,"t":1714017600}
+{"o":13.0663428898,"h":13.1637871376,"l":12.9610315922,"c":13.1095033576,"v":279489.8600690853,"t":1714021200}
+{"o":13.1095033576,"h":13.2326608971,"l":13.0398909315,"c":13.0710278547,"v":413892.7040117689,"t":1714024800}
+{"o":13.0710278547,"h":13.118486345,"l":12.9130323008,"c":12.9685664919,"v":325000.8465470226,"t":1714028400}
+{"o":12.9685664919,"h":13.1117064093,"l":12.8047586972,"c":12.9834759514,"v":425060.7182032147,"t":1714032000}
+{"o":12.9834759514,"h":12.9834759514,"l":12.9834759514,"c":12.9834759514,"v":665.73848068,"t":1714035600}
+{"o":12.9834759514,"h":12.9834759514,"l":12.9834759514,"c":12.9834759514,"v":2447.95304219,"t":1714039200}
+{"o":12.9834759514,"h":12.9834759514,"l":12.9834759514,"c":12.9834759514,"v":171.859,"t":1714042800}
+{"o":12.9834759514,"h":12.9834759514,"l":12.9834759514,"c":12.9834759514,"v":74.52993797,"t":1714046400}
+{"o":12.9834759514,"h":12.9834759514,"l":12.9834759514,"c":12.9834759514,"v":262.22210971,"t":1714050000}
+{"o":12.9834759514,"h":12.9834759514,"l":12.9834759514,"c":12.9834759514,"v":1669.74291287,"t":1714053600}
+{"o":12.9834759514,"h":12.9834759514,"l":12.9834759514,"c":12.9834759514,"v":3508.34360905,"t":1714057200}
+{"o":12.9834759514,"h":12.9834759514,"l":12.9834759514,"c":12.9834759514,"v":6777.88136956,"t":1714060800}
+{"o":12.9834759514,"h":12.9834759514,"l":12.9834759514,"c":12.9834759514,"v":2181.2279191,"t":1714064400}
+{"o":12.9834759514,"h":12.9834759514,"l":12.9834759514,"c":12.9834759514,"v":1655.85208545,"t":1714068000}
+{"o":12.9834759514,"h":12.9834759514,"l":12.9834759514,"c":12.9834759514,"v":1659.65234731,"t":1714071600}
+{"o":12.9834759514,"h":12.9834759514,"l":12.9834759514,"c":12.9834759514,"v":217.15416673,"t":1714075200}
+{"o":12.9834759514,"h":12.9834759514,"l":12.9834759514,"c":12.9834759514,"v":233.06978683,"t":1714078800}
+{"o":12.9834759514,"h":12.9834759514,"l":12.9834759514,"c":12.9834759514,"v":447.04928276,"t":1714082400}
+{"o":12.9834759514,"h":12.9834759514,"l":12.9834759514,"c":12.9834759514,"v":716.83600989,"t":1714086000}
+{"o":12.9834759514,"h":12.9834759514,"l":12.9834759514,"c":12.9834759514,"v":1205.29920082,"t":1714089600}
+{"o":12.9834759514,"h":12.9834759514,"l":12.9834759514,"c":12.9834759514,"v":1174.78379187,"t":1714093200}
+{"o":12.9834759514,"h":12.9834759514,"l":12.7302044472,"c":12.7942450187,"v":452255.5834153345,"t":1714096800}
+{"o":12.7942450187,"h":12.7942450187,"l":12.7942450187,"c":12.7942450187,"v":418.095,"t":1714100400}
+{"o":12.7942450187,"h":12.7942450187,"l":12.7942450187,"c":12.7942450187,"v":1690.75937688,"t":1714104000}
+{"o":12.7942450187,"h":12.7942450187,"l":12.7942450187,"c":12.7942450187,"v":1086.39466154,"t":1714107600}
+{"o":12.7942450187,"h":12.7942450187,"l":12.7942450187,"c":12.7942450187,"v":678.34592356,"t":1714111200}
+{"o":12.7942450187,"h":12.7942450187,"l":12.7942450187,"c":12.7942450187,"v":13.793,"t":1714114800}
+{"o":12.7942450187,"h":12.7942450187,"l":12.7942450187,"c":12.7942450187,"v":77.15086808,"t":1714118400}
+{"o":12.7942450187,"h":12.7942450187,"l":12.7942450187,"c":12.7942450187,"v":185.25484706,"t":1714122000}
+{"o":12.7942450187,"h":12.7942450187,"l":12.7942450187,"c":12.7942450187,"v":470.8311996,"t":1714125600}
+{"o":12.7942450187,"h":12.7942450187,"l":12.621129936,"c":12.6957816337,"v":340611.0052128735,"t":1714129200}
+{"o":12.6957816337,"h":12.7990216698,"l":12.6178135024,"c":12.6828890661,"v":438262.8032520072,"t":1714132800}
+{"o":12.6828890661,"h":12.8287541255,"l":12.5174789093,"c":12.80318292,"v":576375.4525478893,"t":1714136400}
+{"o":12.80318292,"h":12.9814250307,"l":12.6699863662,"c":12.7201822566,"v":569649.1008184903,"t":1714140000}
+{"o":12.7201822566,"h":12.7675264265,"l":12.5915357936,"c":12.6507457491,"v":594310.6037655679,"t":1714143600}
+{"o":12.6507457491,"h":12.708485836,"l":12.5682750636,"c":12.6047702162,"v":434653.4695280562,"t":1714147200}
+{"o":12.6047702162,"h":12.7422389243,"l":12.596980199,"c":12.7163018651,"v":435413.1123550754,"t":1714150800}
+{"o":12.7163018651,"h":12.7823680922,"l":12.6877682813,"c":12.7801883934,"v":421301.774528067,"t":1714154400}
+{"o":12.7801883934,"h":12.7919496844,"l":12.6733703636,"c":12.6733703636,"v":453770.3413724577,"t":1714158000}
+{"o":12.6733703636,"h":12.7549974804,"l":12.6311079235,"c":12.6666485334,"v":368064.5762290676,"t":1714161600}
+{"o":12.6666485334,"h":12.7055469787,"l":12.5575144661,"c":12.642986399,"v":314123.253472189,"t":1714165200}
+{"o":12.642986399,"h":12.6561442052,"l":12.2994195509,"c":12.3450275664,"v":494991.9559694025,"t":1714168800}
+{"o":12.3450275664,"h":12.411341931,"l":12.2368224118,"c":12.3376300532,"v":510505.9718557947,"t":1714172400}
+{"o":12.3376300532,"h":12.4269503229,"l":12.0775090594,"c":12.2043273937,"v":605685.5022972911,"t":1714176000}
+{"o":12.2043273937,"h":12.2159681743,"l":11.7174971244,"c":11.9757610706,"v":744190.4751847814,"t":1714179600}
+{"o":11.9757610706,"h":12.1560604288,"l":11.9378495902,"c":12.0087324377,"v":392756.7406295208,"t":1714183200}
+{"o":12.0087324377,"h":12.1443181742,"l":11.9776177411,"c":12.0933379815,"v":336185.0636766378,"t":1714186800}
+{"o":12.0933379815,"h":12.1762957995,"l":12.0792246576,"c":12.1522831154,"v":326872.6043652624,"t":1714190400}
+{"o":12.1522831154,"h":12.1665377494,"l":12.0217325106,"c":12.075620716,"v":318895.662309933,"t":1714194000}
+{"o":12.075620716,"h":12.1434704362,"l":12.0089848116,"c":12.0654468175,"v":329788.5434155059,"t":1714197600}
+{"o":12.0654468175,"h":12.1495592918,"l":12.0507413374,"c":12.0727537312,"v":312621.274179651,"t":1714201200}
+{"o":12.0727537312,"h":12.1324253396,"l":12.027074791,"c":12.0573801295,"v":258878.6520508506,"t":1714204800}
+{"o":12.0573801295,"h":12.12536497,"l":12.0253892034,"c":12.0643723491,"v":277969.9515292651,"t":1714208400}
+{"o":12.0643723491,"h":12.0980723184,"l":12.0083702091,"c":12.0316862865,"v":317583.2038286683,"t":1714212000}
+{"o":12.0316862865,"h":12.1079794103,"l":11.9752534312,"c":12.0512317504,"v":381328.1072204228,"t":1714215600}
+{"o":12.0512317504,"h":12.2132830554,"l":12.0302139068,"c":12.1746874477,"v":378500.8642235592,"t":1714219200}
+{"o":12.1746874477,"h":12.4140598861,"l":12.1426235262,"c":12.3141722387,"v":357359.1147229908,"t":1714222800}
+{"o":12.3141722387,"h":12.4004632049,"l":12.2158296887,"c":12.2553112888,"v":387405.6586316804,"t":1714226400}
+{"o":12.2553112888,"h":12.3144171145,"l":12.1667218035,"c":12.2045205117,"v":385743.1454861152,"t":1714230000}
+{"o":12.2045205117,"h":12.3064435262,"l":12.1885127632,"c":12.2586701481,"v":359237.9800427768,"t":1714233600}
+{"o":12.2586701481,"h":12.6294770996,"l":12.2269849747,"c":12.5606661881,"v":414380.7433281915,"t":1714237200}
+{"o":12.5606661881,"h":12.6390735148,"l":12.3806136705,"c":12.5276214429,"v":464663.1133755957,"t":1714240800}
+{"o":12.5276214429,"h":12.6234816002,"l":12.4831922209,"c":12.6160570609,"v":281596.9824545392,"t":1714244400}
+{"o":12.6160570609,"h":12.6962868806,"l":12.4915970993,"c":12.5211248389,"v":286589.8120949581,"t":1714248000}
+{"o":12.5211248389,"h":12.5482588179,"l":12.4116024832,"c":12.4609971125,"v":272753.0021636431,"t":1714251600}
+{"o":12.4609971125,"h":12.500064492,"l":12.4110308206,"c":12.4690278666,"v":274631.3346573066,"t":1714255200}
+{"o":12.4690278666,"h":12.5871970781,"l":12.4668907018,"c":12.5348655325,"v":274606.6785503349,"t":1714258800}
+{"o":12.5348655325,"h":12.6103835187,"l":12.4817847094,"c":12.583642459,"v":300582.8197680037,"t":1714262400}
+{"o":12.583642459,"h":12.7127453336,"l":12.5360095731,"c":12.6928022748,"v":279750.1570697902,"t":1714266000}
+{"o":12.6928022748,"h":12.9981599813,"l":12.6388813949,"c":12.7757051874,"v":398804.5536049353,"t":1714269600}
+{"o":12.7757051874,"h":12.8404864882,"l":12.6989331165,"c":12.7523350239,"v":345876.0019544784,"t":1714273200}
+{"o":12.7523350239,"h":12.7729908588,"l":12.6309461837,"c":12.6816111294,"v":252095.5638791799,"t":1714276800}
+{"o":12.6816111294,"h":12.8060305474,"l":12.6251790312,"c":12.7263572283,"v":367254.5635347785,"t":1714280400}
+{"o":12.7263572283,"h":12.7751674311,"l":12.6780848742,"c":12.7579184558,"v":255921.8368350926,"t":1714284000}
+{"o":12.7579184558,"h":12.811846713,"l":12.7063061975,"c":12.7271211891,"v":272546.2955430678,"t":1714287600}
+{"o":12.7271211891,"h":12.7754287113,"l":12.617162019,"c":12.6480703681,"v":297465.8628070836,"t":1714291200}
+{"o":12.6480703681,"h":12.7056743734,"l":12.59531028,"c":12.6250129128,"v":402124.7165408551,"t":1714294800}
+{"o":12.6250129128,"h":12.6562289504,"l":12.5303347053,"c":12.6164056025,"v":291145.2062770055,"t":1714298400}
+{"o":12.6164056025,"h":12.6367279984,"l":12.4935786084,"c":12.5221423389,"v":273191.3334072767,"t":1714302000}
+{"o":12.5221423389,"h":12.5850360207,"l":12.499466096,"c":12.5687528216,"v":262821.7095021085,"t":1714305600}
+{"o":12.5687528216,"h":12.675353778,"l":12.525855302,"c":12.6464324174,"v":300278.1869500582,"t":1714309200}
+{"o":12.6464324174,"h":12.6558516931,"l":12.5610001254,"c":12.6051211981,"v":376358.4587155574,"t":1714312800}
+{"o":12.6051211981,"h":12.6503616685,"l":12.5711317892,"c":12.5875630222,"v":372263.411560921,"t":1714316400}
+{"o":12.5875630222,"h":12.6719740176,"l":12.5739162305,"c":12.6305656058,"v":372747.3835572156,"t":1714320000}
+{"o":12.6305656058,"h":12.6861339434,"l":12.5949866975,"c":12.6825353064,"v":303296.5760293212,"t":1714323600}
+{"o":12.6825353064,"h":12.7673479426,"l":12.6342406656,"c":12.7535082708,"v":332936.3721642818,"t":1714327200}
+{"o":12.7535082708,"h":12.7670144888,"l":12.5990184319,"c":12.6103985103,"v":319572.4789362359,"t":1714330800}
+{"o":12.6103985103,"h":12.6294481652,"l":12.5023302008,"c":12.5745235609,"v":286141.0907265401,"t":1714334400}
+{"o":12.5745235609,"h":12.6015828763,"l":12.5206743398,"c":12.5321704346,"v":294781.772918627,"t":1714338000}
+{"o":12.5321704346,"h":12.5668468851,"l":12.2670308838,"c":12.3320434516,"v":395504.5120243416,"t":1714341600}
+{"o":12.3320434516,"h":12.3324489337,"l":12.1517590463,"c":12.2392274042,"v":382845.261557417,"t":1714345200}
+{"o":12.2392274042,"h":12.3214206473,"l":12.1891585454,"c":12.2743768009,"v":380763.1814453778,"t":1714348800}
+{"o":12.2743768009,"h":12.3277277898,"l":12.2052003876,"c":12.2944068329,"v":644008.3897865817,"t":1714352400}
+{"o":12.2944068329,"h":12.3140101646,"l":12.0508690121,"c":12.0959721366,"v":597445.8894483106,"t":1714356000}
+{"o":12.0959721366,"h":12.1210704149,"l":11.9509471889,"c":11.9737704311,"v":453091.7031476182,"t":1714359600}
+{"o":11.9737704311,"h":12.111301209,"l":11.9222480496,"c":12.0797994467,"v":455186.9658860646,"t":1714363200}
+{"o":12.0797994467,"h":12.1389356835,"l":12.0168872904,"c":12.1267715341,"v":302352.9050135968,"t":1714366800}
+{"o":12.1267715341,"h":12.1320052762,"l":11.8961575807,"c":11.969862144,"v":393077.4908745327,"t":1714370400}
+{"o":11.969862144,"h":12.0104779203,"l":11.9210085527,"c":11.9703479659,"v":361949.6821025995,"t":1714374000}
+{"o":11.9703479659,"h":11.997689538,"l":11.8622550306,"c":11.9637195248,"v":304389.8497314777,"t":1714377600}
+{"o":11.9637195248,"h":12.0707493841,"l":11.9316006828,"c":12.0229443714,"v":334569.522230992,"t":1714381200}
+{"o":12.0229443714,"h":12.1305116219,"l":11.9514289171,"c":11.9993894995,"v":328788.5810724763,"t":1714384800}
+{"o":11.9993894995,"h":12.0222964123,"l":11.9091054402,"c":11.9473464502,"v":286950.1948648567,"t":1714388400}
+{"o":11.9473464502,"h":12.065186757,"l":11.8786166212,"c":12.0610010405,"v":457369.5747427269,"t":1714392000}
+{"o":12.0610010405,"h":12.1246756848,"l":11.8925830996,"c":11.956279008,"v":513259.7194112206,"t":1714395600}
+{"o":11.956279008,"h":12.1917064917,"l":11.920530348,"c":12.1245732498,"v":497136.6791033817,"t":1714399200}
+{"o":12.1245732498,"h":12.1683712716,"l":12.0331185061,"c":12.1131720185,"v":446407.7569362079,"t":1714402800}
+{"o":12.1131720185,"h":12.126315237,"l":11.8297954817,"c":11.8601727126,"v":490046.4534163657,"t":1714406400}
+{"o":11.8601727126,"h":12.0645221318,"l":11.8356878419,"c":11.9829443343,"v":595970.7321497663,"t":1714410000}
+{"o":11.9829443343,"h":11.9902810762,"l":11.8518470057,"c":11.9298349804,"v":478968.2079593412,"t":1714413600}
+{"o":11.9298349804,"h":12.006102828,"l":11.8477742149,"c":11.9690915198,"v":572484.7093818618,"t":1714417200}
+{"o":11.9690915198,"h":12.0374271573,"l":11.9153486259,"c":11.9693171015,"v":517192.0741816509,"t":1714420800}
+{"o":11.9693171015,"h":12.0055067522,"l":11.8835301091,"c":11.9678801334,"v":354155.9336593276,"t":1714424400}
+{"o":11.9678801334,"h":12.246675385,"l":11.9481843978,"c":12.2037481499,"v":449871.6879492207,"t":1714428000}
+{"o":12.2037481499,"h":12.3065895786,"l":12.111990296,"c":12.2200482567,"v":437751.9426758788,"t":1714431600}
+{"o":12.2200482567,"h":12.4038881829,"l":12.141700039,"c":12.3417191826,"v":385113.5966737455,"t":1714435200}
+{"o":12.3417191826,"h":12.3597656799,"l":12.1082222756,"c":12.1117602583,"v":381507.5867226537,"t":1714438800}
+{"o":12.1117602583,"h":12.2111616746,"l":11.9683333728,"c":12.1717147044,"v":396335.0385047022,"t":1714442400}
+{"o":12.1717147044,"h":12.1937131616,"l":12.0804257239,"c":12.1064958339,"v":301795.0991259447,"t":1714446000}
+{"o":12.1064958339,"h":12.1427441853,"l":11.94003105,"c":12.030694996,"v":357258.1511969378,"t":1714449600}
+{"o":12.030694996,"h":12.0679371186,"l":11.9247107491,"c":12.0007450265,"v":325608.0789964203,"t":1714453200}
+{"o":12.0007450265,"h":12.0929615439,"l":11.9452848959,"c":12.04935043,"v":323616.2552957647,"t":1714456800}
+{"o":12.04935043,"h":12.0798386403,"l":11.9732443166,"c":11.976659415,"v":248334.658436988,"t":1714460400}
+{"o":11.976659415,"h":12.0235831119,"l":11.5505615896,"c":11.6102628406,"v":507783.0729834293,"t":1714464000}
+{"o":11.6102628406,"h":11.6812065385,"l":11.3616346096,"c":11.538792228,"v":473558.9076866484,"t":1714467600}
+{"o":11.538792228,"h":11.5950732681,"l":11.4796329814,"c":11.5365155033,"v":328058.0427095221,"t":1714471200}
+{"o":11.5365155033,"h":11.5380396792,"l":11.3691532592,"c":11.4189449178,"v":445482.5220257145,"t":1714474800}
+{"o":11.4189449178,"h":11.4706228159,"l":11.2455745108,"c":11.441748715,"v":667878.3396691757,"t":1714478400}
+{"o":11.441748715,"h":11.4847586898,"l":11.2862940457,"c":11.3196840559,"v":467761.0436535918,"t":1714482000}
+{"o":11.3196840559,"h":11.5592990935,"l":11.2961296752,"c":11.4227606153,"v":628858.4280888336,"t":1714485600}
+{"o":11.4227606153,"h":11.4876912926,"l":11.2321072754,"c":11.3296728763,"v":580269.6728603654,"t":1714489200}
+{"o":11.3296728763,"h":11.3296728763,"l":10.9146918807,"c":11.1352030115,"v":1029596.1656846628,"t":1714492800}
+{"o":11.1352030115,"h":11.1705249186,"l":10.9689715563,"c":11.0539415667,"v":636035.0581685108,"t":1714496400}
+{"o":11.0539415667,"h":11.1115029966,"l":10.943298695,"c":11.0081699249,"v":490479.2996370691,"t":1714500000}
+{"o":11.0081699249,"h":11.0685866,"l":10.741626404,"c":10.890989385,"v":720410.58378526,"t":1714503600}
+{"o":10.890989385,"h":11.1641086071,"l":10.8845935406,"c":11.0734708016,"v":657063.4898960931,"t":1714507200}
+{"o":11.0734708016,"h":11.2159361918,"l":11.0675445382,"c":11.1405428043,"v":482561.6628578014,"t":1714510800}
+{"o":11.1405428043,"h":11.4170187547,"l":11.1321724005,"c":11.2917697113,"v":621147.2488417669,"t":1714514400}
+{"o":11.2917697113,"h":11.3335915363,"l":11.1944778357,"c":11.2355359121,"v":349260.032948036,"t":1714518000}
+{"o":11.2355359121,"h":11.2881169615,"l":11.0422982001,"c":11.0913882741,"v":432269.3632505155,"t":1714521600}
+{"o":11.0913882741,"h":11.301738376,"l":11.0286950816,"c":11.2495534982,"v":434266.353616241,"t":1714525200}
+{"o":11.2495534982,"h":11.277667404,"l":10.976356817,"c":11.0905116619,"v":486073.5629045302,"t":1714528800}
+{"o":11.0905116619,"h":11.2218623705,"l":11.0527060174,"c":11.1853583913,"v":375906.6625523931,"t":1714532400}
+{"o":11.1853583913,"h":11.2516012785,"l":11.1396320782,"c":11.1598046425,"v":324998.772212273,"t":1714536000}
+{"o":11.1598046425,"h":11.2264760956,"l":11.0516093159,"c":11.0896211764,"v":328234.3625485898,"t":1714539600}
+{"o":11.0896211764,"h":11.1227195868,"l":10.8603784103,"c":10.8932165097,"v":421240.1010215094,"t":1714543200}
+{"o":10.8932165097,"h":10.9426038757,"l":10.2965429812,"c":10.6837371954,"v":983470.1183329273,"t":1714546800}
+{"o":10.6837371954,"h":10.7607893215,"l":10.5287034892,"c":10.7320501769,"v":725566.9272893058,"t":1714550400}
+{"o":10.7320501769,"h":10.8637714435,"l":10.6856880415,"c":10.7005375188,"v":455152.3464369313,"t":1714554000}
+{"o":10.7005375188,"h":10.812965283,"l":10.6611410275,"c":10.7852043232,"v":444386.1205916345,"t":1714557600}
+{"o":10.7852043232,"h":10.9077416118,"l":10.7489085615,"c":10.895317415,"v":335281.9938560175,"t":1714561200}
+{"o":10.895317415,"h":11.0750489971,"l":10.8505881459,"c":10.9729660388,"v":510327.0037853391,"t":1714564800}
+{"o":10.9729660388,"h":11.0016235092,"l":10.8158548691,"c":10.933527482,"v":559922.8361344911,"t":1714568400}
+{"o":10.933527482,"h":10.9942053851,"l":10.8326718771,"c":10.9381343443,"v":430918.8415553063,"t":1714572000}
+{"o":10.9381343443,"h":10.949485841,"l":10.7618372668,"c":10.9310876576,"v":630362.1780539193,"t":1714575600}
+{"o":10.9310876576,"h":11.2244011776,"l":10.8673356656,"c":11.032360966,"v":572640.8806812873,"t":1714579200}
+{"o":11.032360966,"h":11.3150996682,"l":10.9692083102,"c":11.2415798534,"v":661795.3418421536,"t":1714582800}
+{"o":11.2415798534,"h":12.053600154,"l":11.2069586554,"c":11.8735835269,"v":1300273.8489589174,"t":1714586400}
+{"o":11.8735835269,"h":11.9988742198,"l":11.4092819422,"c":11.4989441565,"v":1147248.8543419212,"t":1714590000}
+{"o":11.4989441565,"h":11.8077871452,"l":11.4172294077,"c":11.6859169108,"v":1104464.2292049474,"t":1714593600}
+{"o":11.6859169108,"h":11.9251687193,"l":11.6101683594,"c":11.818540994,"v":573636.1810881272,"t":1714597200}
+{"o":11.818540994,"h":11.9206756908,"l":11.7490884037,"c":11.8182760175,"v":453476.8520151073,"t":1714600800}
+{"o":11.8182760175,"h":11.9765300689,"l":11.7788885441,"c":11.9328983768,"v":402365.107284517,"t":1714604400}
+{"o":11.9328983768,"h":11.9656783052,"l":11.6212929474,"c":11.6500663127,"v":466324.753738632,"t":1714608000}
+{"o":11.6500663127,"h":11.7035257011,"l":11.43856647,"c":11.4941914997,"v":449956.6208900909,"t":1714611600}
+{"o":11.4941914997,"h":11.5727479361,"l":11.4056555429,"c":11.4878004004,"v":401264.1687454149,"t":1714615200}
+{"o":11.4878004004,"h":11.6128042442,"l":11.4725653029,"c":11.5281442021,"v":417754.3727176984,"t":1714618800}
+{"o":11.5281442021,"h":11.6222143854,"l":11.4415517479,"c":11.4913090695,"v":358837.1808018787,"t":1714622400}
+{"o":11.4913090695,"h":11.5061438775,"l":11.3654289416,"c":11.4835620448,"v":337725.4835277227,"t":1714626000}
+{"o":11.4835620448,"h":11.5603754271,"l":11.4627122013,"c":11.5046928451,"v":288411.8783292546,"t":1714629600}
+{"o":11.5046928451,"h":11.8266168543,"l":11.490167097,"c":11.6495614668,"v":380011.0506244995,"t":1714633200}
+{"o":11.6495614668,"h":11.879001616,"l":11.6262037453,"c":11.8247062832,"v":332732.7812544664,"t":1714636800}
+{"o":11.8247062832,"h":11.8681867492,"l":11.7435449666,"c":11.8507285827,"v":306141.2176869152,"t":1714640400}
+{"o":11.8507285827,"h":12.0108796256,"l":11.7739792303,"c":11.9275829994,"v":443706.6144340368,"t":1714644000}
+{"o":11.9275829994,"h":12.3446864926,"l":11.9121437667,"c":12.2999868643,"v":737239.4069069278,"t":1714647600}
+{"o":12.2999868643,"h":12.3376851528,"l":12.1323254474,"c":12.1508238639,"v":609911.3031814316,"t":1714651200}
+{"o":12.1508238639,"h":12.2043934912,"l":12.0140140504,"c":12.0458744799,"v":550225.4925060548,"t":1714654800}
+{"o":12.0458744799,"h":12.3540343922,"l":11.9796305589,"c":12.3017633161,"v":615826.1064128111,"t":1714658400}
+{"o":12.3017633161,"h":12.4604727432,"l":12.263594469,"c":12.3367404954,"v":723134.7254298682,"t":1714662000}
+{"o":12.3367404954,"h":12.3539918854,"l":12.2175195562,"c":12.2180264223,"v":517399.5115420643,"t":1714665600}
+{"o":12.2180264223,"h":12.4029951664,"l":12.1973177028,"c":12.3331648977,"v":519272.6762358466,"t":1714669200}
+{"o":12.3331648977,"h":12.3828653326,"l":12.2198968892,"c":12.2345885341,"v":452208.7731800802,"t":1714672800}
+{"o":12.2345885341,"h":12.2702034088,"l":12.1501637351,"c":12.2489134659,"v":403397.6233072513,"t":1714676400}
+{"o":12.2489134659,"h":12.3075842279,"l":12.0271665568,"c":12.1177600032,"v":460959.4422545616,"t":1714680000}
+{"o":12.1177600032,"h":12.3080698226,"l":12.0970303455,"c":12.294704465,"v":522270.1463114295,"t":1714683600}
+{"o":12.294704465,"h":12.4819498249,"l":12.2346810344,"c":12.3199259133,"v":512476.5880383356,"t":1714687200}
+{"o":12.3199259133,"h":12.3596496732,"l":12.2013159323,"c":12.207694402,"v":350058.141144991,"t":1714690800}
+{"o":12.207694402,"h":12.3482054733,"l":12.1268894591,"c":12.233035856,"v":400395.2434802645,"t":1714694400}
+{"o":12.233035856,"h":12.5326788589,"l":12.2111452096,"c":12.3795408508,"v":485699.7601407592,"t":1714698000}
+{"o":12.3795408508,"h":12.5768691597,"l":12.3422197458,"c":12.3951950702,"v":479720.0360298718,"t":1714701600}
+{"o":12.3951950702,"h":12.5563601223,"l":12.3901785176,"c":12.5050465027,"v":498682.5422275321,"t":1714705200}
+{"o":12.5050465027,"h":12.5612462482,"l":12.3991603137,"c":12.4246577969,"v":458992.6997060739,"t":1714708800}
+{"o":12.4246577969,"h":12.5011069718,"l":12.3258675986,"c":12.3587669942,"v":374817.6689112451,"t":1714712400}
+{"o":12.3587669942,"h":12.3842675352,"l":12.2623712467,"c":12.2916377987,"v":304211.1991535303,"t":1714716000}
+{"o":12.2916377987,"h":12.3578885776,"l":12.1309482859,"c":12.1761381668,"v":319997.6435488557,"t":1714719600}
+{"o":12.1761381668,"h":12.3048826985,"l":12.1282491336,"c":12.1918269199,"v":320446.7957609891,"t":1714723200}
+{"o":12.1918269199,"h":12.3450679696,"l":12.1461760221,"c":12.2922644803,"v":299749.8503782786,"t":1714726800}
+{"o":12.2922644803,"h":12.3276344673,"l":12.0837913967,"c":12.1734651671,"v":308330.381411977,"t":1714730400}
+{"o":12.1734651671,"h":12.1914376034,"l":12.060221468,"c":12.1414468314,"v":308307.1023793949,"t":1714734000}
+{"o":12.1414468314,"h":12.6486530301,"l":12.1039478888,"c":12.5943684496,"v":695946.4074173485,"t":1714737600}
+{"o":12.5943684496,"h":12.7760802609,"l":12.5261090169,"c":12.6819221644,"v":755889.1133652554,"t":1714741200}
+{"o":12.6819221644,"h":12.7658150162,"l":12.5291994589,"c":12.6524355947,"v":630261.8321933051,"t":1714744800}
+{"o":12.6524355947,"h":12.6997489064,"l":12.4962246785,"c":12.6000557011,"v":460190.7521314292,"t":1714748400}
+{"o":12.6000557011,"h":12.6988607107,"l":12.5522934982,"c":12.5732423005,"v":493504.4358118487,"t":1714752000}
+{"o":12.5732423005,"h":12.6422542375,"l":12.5267172099,"c":12.6172291345,"v":627327.0169965916,"t":1714755600}
+{"o":12.6172291345,"h":12.6793451815,"l":12.5525836513,"c":12.5763932613,"v":389127.5845787178,"t":1714759200}
+{"o":12.5763932613,"h":12.6751333434,"l":12.5158584618,"c":12.6731650482,"v":417539.1014505498,"t":1714762800}
+{"o":12.6731650482,"h":12.8720017382,"l":12.6296317396,"c":12.7594109545,"v":498965.0933504321,"t":1714766400}
+{"o":12.7594109545,"h":12.8152229145,"l":12.6465089671,"c":12.7004407103,"v":384260.3505796412,"t":1714770000}
+{"o":12.7004407103,"h":12.7741993949,"l":12.6773342592,"c":12.7300518168,"v":363913.705139551,"t":1714773600}
+{"o":12.7300518168,"h":12.8729315499,"l":12.7121652081,"c":12.7559629192,"v":465364.7850509844,"t":1714777200}
+{"o":12.7559629192,"h":12.866305256,"l":12.7307865102,"c":12.8047218302,"v":443544.2379762914,"t":1714780800}
+{"o":12.8047218302,"h":12.8552084191,"l":12.7139181724,"c":12.7296293025,"v":419653.1424857898,"t":1714784400}
+{"o":12.7296293025,"h":12.7819780172,"l":12.6211412984,"c":12.7452089866,"v":386324.2571682443,"t":1714788000}
+{"o":12.7452089866,"h":12.8407403839,"l":12.7285944602,"c":12.8013754172,"v":328174.4511563688,"t":1714791600}
+{"o":12.8013754172,"h":12.9898636795,"l":12.7854866004,"c":12.910372291,"v":377658.4119822931,"t":1714795200}
+{"o":12.910372291,"h":12.9333554085,"l":12.7927335847,"c":12.8778651493,"v":371071.2779672759,"t":1714798800}
+{"o":12.8778651493,"h":12.9077758019,"l":12.7749192345,"c":12.7852285331,"v":291445.3713797626,"t":1714802400}
+{"o":12.7852285331,"h":12.8265675004,"l":12.7479409147,"c":12.7740239253,"v":306176.7217458256,"t":1714806000}
+{"o":12.7740239253,"h":12.8924463901,"l":12.7602179948,"c":12.8653004124,"v":313730.1703833897,"t":1714809600}
+{"o":12.8653004124,"h":12.8930752261,"l":12.8100187046,"c":12.8623254212,"v":299069.4350295624,"t":1714813200}
+{"o":12.8623254212,"h":13.230455142,"l":12.8082556665,"c":13.2060709155,"v":405268.9500684027,"t":1714816800}
+{"o":13.2060709155,"h":13.2282484356,"l":12.955493625,"c":12.9932060697,"v":556742.5064016241,"t":1714820400}
+{"o":12.9932060697,"h":13.1387623532,"l":12.9606577141,"c":13.1377560861,"v":470833.6841520905,"t":1714824000}
+{"o":13.1377560861,"h":13.1615716999,"l":12.9299462756,"c":13.0349356096,"v":446061.7080981859,"t":1714827600}
+{"o":13.0349356096,"h":13.2215422855,"l":12.9416548442,"c":13.0120123854,"v":468311.0749306729,"t":1714831200}
+{"o":13.0120123854,"h":13.0484488265,"l":12.9089943698,"c":12.9755327417,"v":401917.4848006013,"t":1714834800}
+{"o":12.9755327417,"h":13.0412574579,"l":12.8864400189,"c":13.0244630978,"v":417499.0338032331,"t":1714838400}
+{"o":13.0244630978,"h":13.0383848948,"l":12.8890734599,"c":12.9823595807,"v":468476.0872005747,"t":1714842000}
+{"o":12.9823595807,"h":13.0850866905,"l":12.929476156,"c":13.0271091394,"v":429373.0297789203,"t":1714845600}
+{"o":13.0271091394,"h":13.0956940065,"l":13.0005499875,"c":13.0821081217,"v":327811.6892363299,"t":1714849200}
+{"o":13.0821081217,"h":13.1245891534,"l":13.031517852,"c":13.0548003282,"v":354236.2936798496,"t":1714852800}
+{"o":13.0548003282,"h":13.1187080065,"l":12.9373779007,"c":12.9956433018,"v":329599.0301711498,"t":1714856400}
+{"o":12.9956433018,"h":13.0284995541,"l":12.934815782,"c":12.9510273902,"v":284262.3791072576,"t":1714860000}
+{"o":12.9510273902,"h":13.0053832155,"l":12.9360463107,"c":12.9592294203,"v":292788.1923285868,"t":1714863600}
+{"o":12.9592294203,"h":13.0635024565,"l":12.8051435155,"c":12.8758337058,"v":427229.0478893737,"t":1714867200}
+{"o":12.8758337058,"h":12.9076352502,"l":12.7017684753,"c":12.8253503828,"v":450886.2863941264,"t":1714870800}
+{"o":12.8253503828,"h":12.9146491355,"l":12.8069071886,"c":12.8186017943,"v":328084.5527354429,"t":1714874400}
+{"o":12.8186017943,"h":12.8403549572,"l":12.7191610952,"c":12.8276617607,"v":287835.6182495467,"t":1714878000}
+{"o":12.8276617607,"h":12.857953287,"l":12.7825464417,"c":12.8381130691,"v":286049.6381275433,"t":1714881600}
+{"o":12.8381130691,"h":12.9541197127,"l":12.7931157996,"c":12.8230634704,"v":426084.2900899179,"t":1714885200}
+{"o":12.8230634704,"h":12.8975038246,"l":12.7852315601,"c":12.827959897,"v":422516.5943698511,"t":1714888800}
+{"o":12.827959897,"h":12.9689910001,"l":12.8056367127,"c":12.9226872172,"v":369223.1625599678,"t":1714892400}
+{"o":12.9226872172,"h":13.0195622269,"l":12.8872717008,"c":12.9431436806,"v":365558.1285414526,"t":1714896000}
+{"o":12.9431436806,"h":12.9563732882,"l":12.8701964291,"c":12.9302595693,"v":290831.641865888,"t":1714899600}
+{"o":12.9302595693,"h":12.971984684,"l":12.877845316,"c":12.9581623299,"v":258190.9399871685,"t":1714903200}
+{"o":12.9581623299,"h":13.0231929743,"l":12.917920037,"c":13.008082506,"v":236577.3071969306,"t":1714906800}
+{"o":13.008082506,"h":13.0335436918,"l":12.9254724938,"c":12.9439563432,"v":319476.8360548702,"t":1714910400}
+{"o":12.9439563432,"h":13.0780763446,"l":12.8917037182,"c":13.0320045924,"v":367547.3486291084,"t":1714914000}
+{"o":13.0320045924,"h":13.132745421,"l":12.9342577753,"c":13.1151136643,"v":363148.9596290379,"t":1714917600}
+{"o":13.1151136643,"h":13.1291732033,"l":13.0398712656,"c":13.0811054948,"v":421378.1769011546,"t":1714921200}
+{"o":13.0811054948,"h":13.1164923228,"l":12.997343999,"c":13.054826552,"v":389583.3557462874,"t":1714924800}
+{"o":13.054826552,"h":13.1456958217,"l":13.0035602326,"c":13.021331028,"v":424451.6256224328,"t":1714928400}
+{"o":13.021331028,"h":13.0417439499,"l":12.9274594361,"c":12.9610984001,"v":468066.162104828,"t":1714932000}
+{"o":12.9610984001,"h":13.0173735394,"l":12.9219638867,"c":12.9594587391,"v":425009.6091520548,"t":1714935600}
+{"o":12.9594587391,"h":12.9623464962,"l":12.8539400766,"c":12.9059166609,"v":431124.9541561119,"t":1714939200}
+{"o":12.9059166609,"h":12.9296066734,"l":12.839673792,"c":12.9193037779,"v":348622.0432974086,"t":1714942800}
+{"o":12.9193037779,"h":12.928088999,"l":12.8367255717,"c":12.8862516134,"v":420557.0697962043,"t":1714946400}
+{"o":12.8862516134,"h":12.9835804589,"l":12.872821955,"c":12.930740922,"v":367373.8126512507,"t":1714950000}
+{"o":12.930740922,"h":13.0720007035,"l":12.9008499226,"c":13.0457680606,"v":340117.0885541415,"t":1714953600}
+{"o":13.0457680606,"h":13.1455621953,"l":13.0025691423,"c":13.0257786027,"v":458883.45572194,"t":1714957200}
+{"o":13.0257786027,"h":13.1063370485,"l":12.9527001249,"c":12.9656820501,"v":393984.5241281788,"t":1714960800}
+{"o":12.9656820501,"h":13.0046175335,"l":12.9001818417,"c":12.9815946242,"v":345244.7725977123,"t":1714964400}
+{"o":12.9815946242,"h":13.168486131,"l":12.9456055562,"c":13.1238078373,"v":366724.0709934985,"t":1714968000}
+{"o":13.1238078373,"h":13.2195905386,"l":13.0640461768,"c":13.1926811104,"v":358439.0234044139,"t":1714971600}
+{"o":13.1926811104,"h":13.3806940951,"l":13.1638850235,"c":13.2015977377,"v":380736.7277150555,"t":1714975200}
+{"o":13.2015977377,"h":13.2723956665,"l":13.1039127741,"c":13.1900625873,"v":334369.5005666344,"t":1714978800}
+{"o":13.1900625873,"h":13.721031261,"l":13.1900625873,"c":13.6982759695,"v":624812.1895624319,"t":1714982400}
+{"o":13.6982759695,"h":13.8813986586,"l":13.688222915,"c":13.8611253832,"v":560916.7523568112,"t":1714986000}
+{"o":13.8611253832,"h":13.9203876804,"l":13.4577373505,"c":13.5342564657,"v":545914.3828620187,"t":1714989600}
+{"o":13.5342564657,"h":13.7242176932,"l":13.5240504735,"c":13.6634927026,"v":532148.6393963469,"t":1714993200}
+{"o":13.6634927026,"h":13.71253127,"l":13.2902086679,"c":13.3977241832,"v":532110.7868335226,"t":1714996800}
+{"o":13.3977241832,"h":13.7109486424,"l":13.3556860958,"c":13.6348165757,"v":650113.0899887944,"t":1715000400}
+{"o":13.6348165757,"h":13.8584243062,"l":13.5268997018,"c":13.5430385106,"v":569080.959615125,"t":1715004000}
+{"o":13.5430385106,"h":13.7116598722,"l":13.3912712183,"c":13.653271058,"v":576902.5454170466,"t":1715007600}
+{"o":13.653271058,"h":13.680456808,"l":13.4182228892,"c":13.4557813189,"v":467998.854712869,"t":1715011200}
+{"o":13.4557813189,"h":13.60477484,"l":13.3048606467,"c":13.424407723,"v":535972.3486341262,"t":1715014800}
+{"o":13.424407723,"h":13.6065784814,"l":13.4071099952,"c":13.570807772,"v":509579.4636566814,"t":1715018400}
+{"o":13.570807772,"h":13.6100757521,"l":13.39759447,"c":13.6066333753,"v":565931.7373895682,"t":1715022000}
+{"o":13.6066333753,"h":13.7683157966,"l":13.54425057,"c":13.7045665097,"v":459458.7528509038,"t":1715025600}
+{"o":13.7045665097,"h":13.81854442,"l":13.6721072801,"c":13.8013075662,"v":402172.4802217617,"t":1715029200}
+{"o":13.8013075662,"h":13.807755094,"l":13.6770855569,"c":13.7160524681,"v":364815.0878557929,"t":1715032800}
+{"o":13.7160524681,"h":13.7160524681,"l":13.529304141,"c":13.5592196818,"v":346424.8445139198,"t":1715036400}
+{"o":13.5592196818,"h":13.7188518631,"l":13.4813246467,"c":13.6201698361,"v":427201.3747222261,"t":1715040000}
+{"o":13.6201698361,"h":14.0699164517,"l":13.5942109043,"c":13.9732050919,"v":497862.6341972569,"t":1715043600}
+{"o":13.9732050919,"h":14.0184318058,"l":13.8355406506,"c":13.9120585435,"v":398426.8493539892,"t":1715047200}
+{"o":13.9120585435,"h":13.920852124,"l":13.4105140569,"c":13.6549625804,"v":526407.6724289489,"t":1715050800}
+{"o":13.6549625804,"h":13.8264156304,"l":13.6418937835,"c":13.7531632732,"v":375117.2383624504,"t":1715054400}
+{"o":13.7531632732,"h":13.8257061082,"l":13.6571522512,"c":13.7514289753,"v":375575.2997115566,"t":1715058000}
+{"o":13.7514289753,"h":13.7952897181,"l":13.5854459938,"c":13.6866733027,"v":345721.9757222963,"t":1715061600}
+{"o":13.6866733027,"h":13.8659259917,"l":13.6272794444,"c":13.7686421344,"v":501574.3079153833,"t":1715065200}
+{"o":13.7686421344,"h":14.0954994303,"l":13.7353796049,"c":14.0447490101,"v":533121.7915434522,"t":1715068800}
+{"o":14.0447490101,"h":14.1370040686,"l":13.9538174067,"c":13.9617792119,"v":375041.4667878007,"t":1715072400}
+{"o":13.9617792119,"h":14.0051486391,"l":13.828002671,"c":13.9177536173,"v":343162.5302736011,"t":1715076000}
+{"o":13.9177536173,"h":13.941962446,"l":13.7326738722,"c":13.7445287416,"v":375526.2595364002,"t":1715079600}
+{"o":13.7445287416,"h":13.8207835605,"l":13.680015716,"c":13.7854345473,"v":455004.3521746921,"t":1715083200}
+{"o":13.7854345473,"h":13.8119717847,"l":13.5501104691,"c":13.6025276839,"v":519163.7833568929,"t":1715086800}
+{"o":13.6025276839,"h":13.8312013857,"l":13.5040949458,"c":13.818310195,"v":547265.3941764049,"t":1715090400}
+{"o":13.818310195,"h":13.9449607919,"l":13.6805407918,"c":13.7280287452,"v":469050.8972053264,"t":1715094000}
+{"o":13.7280287452,"h":13.7987656642,"l":13.6289125164,"c":13.7664182528,"v":417348.4739622694,"t":1715097600}
+{"o":13.7664182528,"h":13.76969493,"l":13.5524688011,"c":13.602361528,"v":404220.9737218165,"t":1715101200}
+{"o":13.602361528,"h":13.6213199528,"l":13.3716270951,"c":13.4619320504,"v":563290.4642661726,"t":1715104800}
+{"o":13.4619320504,"h":13.4733777708,"l":13.3730147857,"c":13.4140605778,"v":454371.2051866875,"t":1715108400}
+{"o":13.4140605778,"h":13.522263134,"l":13.3822303745,"c":13.4302712501,"v":515041.4004053295,"t":1715112000}
+{"o":13.4302712501,"h":13.5027313206,"l":13.2848296008,"c":13.3896059833,"v":529203.9030004516,"t":1715115600}
+{"o":13.3896059833,"h":13.4206826913,"l":13.2704863071,"c":13.3003842406,"v":698453.710698124,"t":1715119200}
+{"o":13.3003842406,"h":13.3158565422,"l":13.1131508793,"c":13.1268287409,"v":589338.2681627488,"t":1715122800}
+{"o":13.1268287409,"h":13.2740961836,"l":13.0640322175,"c":13.2297979394,"v":609252.9020813246,"t":1715126400}
+{"o":13.2297979394,"h":13.2500352683,"l":13.1289094876,"c":13.1755108339,"v":397172.2043838434,"t":1715130000}
+{"o":13.1755108339,"h":13.3020226572,"l":13.1649176206,"c":13.2365899189,"v":304340.2679928442,"t":1715133600}
+{"o":13.2365899189,"h":13.2736616148,"l":13.1472004905,"c":13.2591436122,"v":318264.2413967191,"t":1715137200}
+{"o":13.2591436122,"h":13.2836766169,"l":12.9932490501,"c":13.0680129725,"v":332554.0686371057,"t":1715140800}
+{"o":13.0680129725,"h":13.1232839415,"l":12.9766781035,"c":13.053286402,"v":288883.1427738823,"t":1715144400}
+{"o":13.053286402,"h":13.1519219457,"l":12.9260359525,"c":13.0868848206,"v":356945.2170251821,"t":1715148000}
+{"o":13.0868848206,"h":13.1523713721,"l":12.9328967109,"c":12.9882347695,"v":323461.7282106723,"t":1715151600}
+{"o":12.9882347695,"h":13.0401862811,"l":12.894575849,"c":12.998206148,"v":302415.3882922888,"t":1715155200}
+{"o":12.998206148,"h":13.0129211121,"l":12.8357133905,"c":12.9400194993,"v":308254.6861022878,"t":1715158800}
+{"o":12.9400194993,"h":13.0227809624,"l":12.9089476219,"c":13.0042301058,"v":301202.8460172991,"t":1715162400}
+{"o":13.0042301058,"h":13.0266939285,"l":12.8456021221,"c":12.886978248,"v":297805.2088065891,"t":1715166000}
+{"o":12.886978248,"h":12.9688557065,"l":12.8090382995,"c":12.919821651,"v":343455.1707797204,"t":1715169600}
+{"o":12.919821651,"h":13.1066656357,"l":12.8422162111,"c":13.1024161079,"v":460116.3459384816,"t":1715173200}
+{"o":13.1024161079,"h":13.2077174732,"l":13.0321582771,"c":13.1087558121,"v":457947.0875897458,"t":1715176800}
+{"o":13.1087558121,"h":13.145503069,"l":12.8474876624,"c":12.9271394621,"v":453060.2499434588,"t":1715180400}
+{"o":12.9271394621,"h":12.9542058939,"l":12.8244887825,"c":12.9538676488,"v":344507.8811347493,"t":1715184000}
+{"o":12.9538676488,"h":13.0324739597,"l":12.9433446119,"c":12.9860366411,"v":344123.8278751477,"t":1715187600}
+{"o":12.9860366411,"h":23.4634252195,"l":12.9708905775,"c":23.1279860631,"v":424919.6785420762,"t":1715191200}
+{"o":23.1279860631,"h":23.2382867692,"l":22.8036960202,"c":22.9063539947,"v":415195.119447165,"t":1715194800}
+{"o":22.9063539947,"h":22.9688149665,"l":21.942912101,"c":22.1969227943,"v":616319.2126623176,"t":1715198400}
+{"o":22.1969227943,"h":22.3779118913,"l":22.0292730037,"c":22.219142718,"v":512229.9639737547,"t":1715202000}
+{"o":22.219142718,"h":22.4051445267,"l":22.1309776443,"c":22.2676036551,"v":484147.4005973821,"t":1715205600}
+{"o":22.2676036551,"h":22.457397028,"l":22.1949694006,"c":22.3691892891,"v":401475.9881985707,"t":1715209200}
+{"o":22.3691892891,"h":22.6237605989,"l":22.3322528095,"c":22.5572053034,"v":389657.6157482362,"t":1715212800}
+{"o":22.5572053034,"h":22.7321417638,"l":22.5307263919,"c":22.7110505222,"v":409630.311228631,"t":1715216400}
+{"o":22.7110505222,"h":22.8064036849,"l":22.5908898352,"c":22.6879557347,"v":344788.128781679,"t":1715220000}
+{"o":22.6879557347,"h":22.7654325709,"l":22.5259611227,"c":22.6721343581,"v":303542.4584599108,"t":1715223600}
+{"o":22.6721343581,"h":22.7842686561,"l":22.5958569978,"c":22.629381835,"v":270630.1947041305,"t":1715227200}
+{"o":22.629381835,"h":22.828067199,"l":22.605647543,"c":22.7401744211,"v":345202.7805582262,"t":1715230800}
+{"o":22.7401744211,"h":22.9490144522,"l":22.7225093036,"c":22.8036507114,"v":356294.1879048076,"t":1715234400}
+{"o":22.8036507114,"h":22.8833709802,"l":22.4534547357,"c":22.5295002608,"v":349580.5090636568,"t":1715238000}
+{"o":22.5295002608,"h":22.6469535045,"l":22.480452817,"c":22.625017787,"v":349789.9725049119,"t":1715241600}
+{"o":22.625017787,"h":22.6597700017,"l":22.305717368,"c":22.4753580979,"v":340954.8042085954,"t":1715245200}
+{"o":22.4753580979,"h":22.4926813175,"l":22.1449303257,"c":22.1676101446,"v":344351.7506543969,"t":1715248800}
+{"o":22.1676101446,"h":22.5338318152,"l":22.1302004993,"c":22.4613164918,"v":311692.7062223708,"t":1715252400}
+{"o":22.4613164918,"h":22.7205054317,"l":22.4560128149,"c":22.6917379508,"v":343410.5703653518,"t":1715256000}
+{"o":22.6917379508,"h":22.7696087116,"l":22.2719971305,"c":22.4867277169,"v":469178.4496445601,"t":1715259600}
+{"o":22.4867277169,"h":22.7949129043,"l":22.4267385019,"c":22.7949129043,"v":469479.4502180403,"t":1715263200}
+{"o":22.7949129043,"h":23.2768032926,"l":22.7219905734,"c":23.0419217347,"v":584144.2167346022,"t":1715266800}
+{"o":23.0419217347,"h":23.398492111,"l":22.9903683171,"c":23.000061778,"v":675373.0211469348,"t":1715270400}
+{"o":23.000061778,"h":23.1958389008,"l":22.9335043088,"c":23.0851548371,"v":490121.0745568222,"t":1715274000}
+{"o":23.0851548371,"h":23.2655242148,"l":23.0380960151,"c":23.2422251104,"v":382738.5580845539,"t":1715277600}
+{"o":23.2422251104,"h":23.7684059594,"l":23.2361996847,"c":23.7619363653,"v":479177.4391361112,"t":1715281200}
+{"o":23.7619363653,"h":23.8555799812,"l":23.4894502979,"c":23.6516781796,"v":483544.5672318619,"t":1715284800}
+{"o":23.6516781796,"h":23.7460055328,"l":23.5399356474,"c":23.6780921889,"v":410855.049953994,"t":1715288400}
+{"o":23.6780921889,"h":24.1446606648,"l":23.6294835873,"c":24.0886984385,"v":559954.0256779902,"t":1715292000}
+{"o":24.0886984385,"h":24.1323062769,"l":23.7954477093,"c":24.0154609436,"v":574002.39287333,"t":1715295600}
+{"o":24.0154609436,"h":24.1355720953,"l":23.8020526832,"c":23.9164435098,"v":441369.0159768692,"t":1715299200}
+{"o":23.9164435098,"h":24.3250779429,"l":23.8095548449,"c":24.1498610762,"v":437209.4185780328,"t":1715302800}
+{"o":24.1498610762,"h":24.2068250932,"l":24.0209585043,"c":24.1660946021,"v":373993.9049992645,"t":1715306400}
+{"o":24.1660946021,"h":24.3021829102,"l":24.0433746376,"c":24.2223746436,"v":404222.6516211085,"t":1715310000}
+{"o":24.2223746436,"h":24.3492744712,"l":24.1473205454,"c":24.1867501062,"v":355890.9324828736,"t":1715313600}
+{"o":24.1867501062,"h":24.2527278147,"l":23.9546123826,"c":24.1057070258,"v":305113.884409471,"t":1715317200}
+{"o":24.1057070258,"h":24.4260650778,"l":24.0446114343,"c":24.3721524601,"v":307096.2170273267,"t":1715320800}
+{"o":24.3721524601,"h":24.5002297688,"l":24.2593336351,"c":24.2946848644,"v":363479.8299003546,"t":1715324400}
+{"o":24.2946848644,"h":24.3167495827,"l":24.1304833158,"c":24.2550576122,"v":327277.3411079944,"t":1715328000}
+{"o":24.2550576122,"h":24.3285887477,"l":24.1116812579,"c":24.2526406203,"v":318592.2364700197,"t":1715331600}
+{"o":24.2526406203,"h":24.2804525095,"l":24.0992816086,"c":24.252354699,"v":268268.9800138279,"t":1715335200}
+{"o":24.252354699,"h":24.4305073378,"l":24.067506173,"c":24.3898988336,"v":343451.2175207256,"t":1715338800}
+{"o":24.3898988336,"h":24.4427048859,"l":24.102137437,"c":24.1307553986,"v":354880.3079726796,"t":1715342400}
+{"o":24.1307553986,"h":24.192628204,"l":23.9868071014,"c":24.0685649962,"v":352592.4540783046,"t":1715346000}
+{"o":24.0685649962,"h":24.1278045842,"l":22.9492285402,"c":23.204770259,"v":753048.8596969417,"t":1715349600}
+{"o":23.204770259,"h":23.3875721795,"l":22.9195441248,"c":23.1394046464,"v":726565.044123302,"t":1715353200}
+{"o":23.1394046464,"h":23.3939154534,"l":22.841485061,"c":23.2848726498,"v":662879.9032905982,"t":1715356800}
+{"o":23.2848726498,"h":23.326656664,"l":22.9353726414,"c":23.065260129,"v":544721.8734545552,"t":1715360400}
+{"o":23.065260129,"h":23.3258054097,"l":22.949647639,"c":23.2962713984,"v":437735.0102969409,"t":1715364000}
+{"o":23.2962713984,"h":23.3715107828,"l":23.0570048471,"c":23.1616561526,"v":397731.5884606814,"t":1715367600}
+{"o":23.1616561526,"h":23.30204835,"l":22.9673304912,"c":23.0094364475,"v":389723.4159111074,"t":1715371200}
+{"o":23.0094364475,"h":23.1537405635,"l":22.9466683091,"c":23.0509550547,"v":392869.4577308054,"t":1715374800}
+{"o":23.0509550547,"h":23.0797502797,"l":22.7598038412,"c":22.9573195609,"v":393019.2853276701,"t":1715378400}
+{"o":22.9573195609,"h":23.0868900286,"l":22.9458992509,"c":22.9970741211,"v":344300.0769030691,"t":1715382000}
+{"o":22.9970741211,"h":23.108471801,"l":22.8437422499,"c":22.9884206764,"v":349659.7807041552,"t":1715385600}
+{"o":22.9884206764,"h":23.254301135,"l":22.9343087802,"c":22.9835268405,"v":364446.4443478187,"t":1715389200}
+{"o":22.9835268405,"h":23.02690091,"l":22.6030977701,"c":22.7433555686,"v":358752.922176587,"t":1715392800}
+{"o":22.7433555686,"h":22.7769296261,"l":22.5643600712,"c":22.6144074902,"v":318550.1162262142,"t":1715396400}
+{"o":22.6144074902,"h":22.8267747908,"l":22.5961502743,"c":22.7719130663,"v":293091.3233576415,"t":1715400000}
+{"o":22.7719130663,"h":22.9414890361,"l":22.7556189532,"c":22.8894476384,"v":277178.6750143992,"t":1715403600}
+{"o":22.8894476384,"h":23.0518781789,"l":22.8423285041,"c":22.9103978241,"v":291318.6376188911,"t":1715407200}
+{"o":22.9103978241,"h":22.9818783885,"l":22.8346162185,"c":22.9379741945,"v":261510.0558959276,"t":1715410800}
+{"o":22.9379741945,"h":22.9515604897,"l":22.6715001375,"c":22.6819503438,"v":280809.2245714928,"t":1715414400}
+{"o":22.6819503438,"h":22.8339310298,"l":22.6565999953,"c":22.8299919583,"v":274723.6995988901,"t":1715418000}
+{"o":22.8299919583,"h":22.8326757038,"l":22.6185912579,"c":22.6858799603,"v":302627.3224450229,"t":1715421600}
+{"o":22.6858799603,"h":22.7558230148,"l":22.524620832,"c":22.679752755,"v":294762.1935050387,"t":1715425200}
+{"o":22.679752755,"h":22.8364525746,"l":22.636946137,"c":22.7307801001,"v":269486.487145887,"t":1715428800}
+{"o":22.7307801001,"h":22.8855498849,"l":22.66687831,"c":22.8390524935,"v":309485.9592544468,"t":1715432400}
+{"o":22.8390524935,"h":22.8968120581,"l":22.7372003906,"c":22.8055109555,"v":310907.5434033118,"t":1715436000}
+{"o":22.8055109555,"h":23.1330313132,"l":22.7270172337,"c":22.9207082879,"v":446013.522143317,"t":1715439600}
+{"o":22.9207082879,"h":23.0762808237,"l":22.8654244476,"c":22.9175145934,"v":386841.5958999601,"t":1715443200}
+{"o":22.9175145934,"h":22.9732393158,"l":22.8106646932,"c":22.9254403181,"v":333766.6401159191,"t":1715446800}
+{"o":22.9254403181,"h":23.0873133307,"l":22.9156009812,"c":23.0240800129,"v":317281.1584194887,"t":1715450400}
+{"o":23.0240800129,"h":23.0744661422,"l":22.9538083454,"c":23.0551008873,"v":312572.5174739981,"t":1715454000}
+{"o":23.0551008873,"h":23.0665402195,"l":22.8535132354,"c":22.9754728469,"v":280194.5330636766,"t":1715457600}
+{"o":22.9754728469,"h":22.984348819,"l":22.8688271205,"c":22.916961761,"v":291683.9622001456,"t":1715461200}
+{"o":22.916961761,"h":22.9828960067,"l":22.834321995,"c":22.9493504721,"v":320055.8480727206,"t":1715464800}
+{"o":22.9493504721,"h":23.0155810613,"l":22.837076575,"c":22.8826833186,"v":268072.6515699894,"t":1715468400}
+{"o":22.8826833186,"h":23.0414119537,"l":22.8397827182,"c":22.9089233142,"v":292336.616647299,"t":1715472000}
+{"o":22.9089233142,"h":23.0169093486,"l":22.89362945,"c":22.9175015697,"v":271844.9122333144,"t":1715475600}
+{"o":22.9175015697,"h":23.1181423424,"l":22.9033387424,"c":23.0695087067,"v":273735.8075436554,"t":1715479200}
+{"o":23.0695087067,"h":23.1031490601,"l":22.9976185093,"c":23.0369153296,"v":238819.2859027353,"t":1715482800}
+{"o":23.0369153296,"h":23.2301343627,"l":23.0072737721,"c":23.1491344781,"v":291218.640190131,"t":1715486400}
+{"o":23.1491344781,"h":23.2185682762,"l":23.0969870913,"c":23.2162062038,"v":250808.5818561855,"t":1715490000}
+{"o":23.2162062038,"h":23.2474364006,"l":23.0131700883,"c":23.0593628937,"v":289996.6323566009,"t":1715493600}
+{"o":23.0593628937,"h":23.1033930613,"l":22.6262499788,"c":22.6958487157,"v":388961.8917677741,"t":1715497200}
+{"o":22.6958487157,"h":22.8298087979,"l":22.6444323932,"c":22.7946936066,"v":253349.12992138,"t":1715500800}
+{"o":22.7946936066,"h":22.8475850295,"l":22.7443094131,"c":22.8085726556,"v":265840.8749904639,"t":1715504400}
+{"o":22.8085726556,"h":23.0178226883,"l":22.7956778239,"c":22.8901236447,"v":274132.7357203055,"t":1715508000}
+{"o":22.8901236447,"h":22.9156037722,"l":22.7998238515,"c":22.8351965497,"v":264213.7261721221,"t":1715511600}
+{"o":22.8351965497,"h":22.9269861892,"l":22.8096716638,"c":22.8698376161,"v":315928.0102837365,"t":1715515200}
+{"o":22.8698376161,"h":22.8879006316,"l":22.765241279,"c":22.8439772879,"v":349105.2101901005,"t":1715518800}
+{"o":22.8439772879,"h":22.8929957317,"l":22.6663689806,"c":22.7238685959,"v":332227.2557898767,"t":1715522400}
+{"o":22.7238685959,"h":22.8844614898,"l":22.6669859079,"c":22.8576282117,"v":340215.9091850948,"t":1715526000}
+{"o":22.8576282117,"h":23.0341880507,"l":22.8022519156,"c":22.8333941721,"v":422027.8781535079,"t":1715529600}
+{"o":22.8333941721,"h":22.8993823941,"l":22.7213186158,"c":22.8583156854,"v":363596.668764341,"t":1715533200}
+{"o":22.8583156854,"h":22.9335999511,"l":22.8195861862,"c":22.8351887437,"v":346629.6630489366,"t":1715536800}
+{"o":22.8351887437,"h":22.8661501492,"l":22.7717425477,"c":22.819558655,"v":350794.5896104457,"t":1715540400}
+{"o":22.819558655,"h":22.8604449869,"l":22.7178304158,"c":22.7708419093,"v":388813.6367901759,"t":1715544000}
+{"o":22.7708419093,"h":22.787524946,"l":22.4586471293,"c":22.6300361172,"v":399380.0778048727,"t":1715547600}
+{"o":22.6300361172,"h":22.6438642252,"l":22.5148498935,"c":22.5304130915,"v":375065.8519005225,"t":1715551200}
+{"o":22.5304130915,"h":22.6518695149,"l":22.5021521776,"c":22.5788957296,"v":329453.3073847858,"t":1715554800}
+{"o":22.5788957296,"h":22.9549024852,"l":22.575254886,"c":22.8459767276,"v":503105.7299349873,"t":1715558400}
+{"o":22.8459767276,"h":22.8735874874,"l":22.3913381965,"c":22.5164978158,"v":450888.8313444577,"t":1715562000}
+{"o":22.5164978158,"h":22.5401733093,"l":22.0135662886,"c":22.1083849603,"v":655963.0884570107,"t":1715565600}
+{"o":22.1083849603,"h":22.1154583903,"l":21.7733850269,"c":22.0336549959,"v":659325.0597923658,"t":1715569200}
+{"o":22.0336549959,"h":22.0528103283,"l":21.7015558064,"c":21.8186625986,"v":453713.8596627527,"t":1715572800}
+{"o":21.8186625986,"h":21.9328806926,"l":21.6947282123,"c":21.7564363022,"v":356944.2161047378,"t":1715576400}
+{"o":21.7564363022,"h":22.2845129766,"l":21.7395222671,"c":22.213608757,"v":362774.7984949995,"t":1715580000}
+{"o":22.213608757,"h":22.6646558467,"l":22.1712793593,"c":22.5921792723,"v":445325.3933831414,"t":1715583600}
+{"o":22.5921792723,"h":22.9002650079,"l":22.5921792723,"c":22.7665390373,"v":621341.4174859101,"t":1715587200}
+{"o":22.7665390373,"h":23.191418573,"l":22.7593199486,"c":22.9859283533,"v":442881.0552409961,"t":1715590800}
+{"o":22.9859283533,"h":23.0056222948,"l":22.6835553517,"c":22.860585498,"v":390956.3822397364,"t":1715594400}
+{"o":22.860585498,"h":23.0167219804,"l":22.7438842125,"c":22.9279503772,"v":410748.2948166158,"t":1715598000}
+{"o":22.9279503772,"h":23.0416011747,"l":22.7859315039,"c":22.9653695081,"v":468469.4441618115,"t":1715601600}
+{"o":22.9653695081,"h":23.0184974085,"l":22.8175100724,"c":22.8884634834,"v":614021.5225310411,"t":1715605200}
+{"o":22.8884634834,"h":23.1911505943,"l":22.8802227142,"c":22.9276022369,"v":929141.4090129653,"t":1715608800}
+{"o":22.9276022369,"h":23.3321966284,"l":22.9148239276,"c":23.1905032133,"v":1034825.166078336,"t":1715612400}
+{"o":23.1905032133,"h":23.7619939448,"l":23.153650544,"c":23.5546635248,"v":992938.1415474403,"t":1715616000}
+{"o":23.5546635248,"h":23.6084273063,"l":23.072935325,"c":23.2043483329,"v":857442.6338208674,"t":1715619600}
+{"o":23.2043483329,"h":23.2637735767,"l":22.9373153951,"c":23.2448376153,"v":593828.185373549,"t":1715623200}
+{"o":23.2448376153,"h":23.4713588899,"l":23.1470907085,"c":23.4136122537,"v":616263.6282233739,"t":1715626800}
+{"o":23.4136122537,"h":23.5493658733,"l":23.2490904531,"c":23.4176916814,"v":546505.2797048964,"t":1715630400}
+{"o":23.4176916814,"h":23.5178574947,"l":23.1875132115,"c":23.2577500722,"v":551870.2998295145,"t":1715634000}
+{"o":23.2577500722,"h":23.3150568059,"l":23.097360356,"c":23.1217901373,"v":472709.8709095781,"t":1715637600}
+{"o":23.1217901373,"h":23.3436625607,"l":23.0732002397,"c":23.2389153962,"v":424769.4930432343,"t":1715641200}
+{"o":23.2389153962,"h":23.3397293796,"l":22.9786572123,"c":23.1073319803,"v":509449.0233206305,"t":1715644800}
+{"o":23.1073319803,"h":23.3075218718,"l":23.05180576,"c":23.2291135924,"v":483979.4625117151,"t":1715648400}
+{"o":23.2291135924,"h":23.3029638148,"l":23.0000022125,"c":23.0791741039,"v":468107.1761677035,"t":1715652000}
+{"o":23.0791741039,"h":23.1121957803,"l":22.9193959455,"c":23.0141004633,"v":469093.2812102757,"t":1715655600}
+{"o":23.0141004633,"h":23.2868151088,"l":23.0118069356,"c":23.2829212094,"v":451758.3105898322,"t":1715659200}
+{"o":23.2829212094,"h":23.4489957832,"l":23.2121720724,"c":23.3732967262,"v":491946.2292394937,"t":1715662800}
+{"o":23.3732967262,"h":23.389700153,"l":22.6159181928,"c":22.9188262325,"v":618345.0484559681,"t":1715666400}
+{"o":22.9188262325,"h":23.0939260125,"l":22.9100785799,"c":23.055359815,"v":488961.1316802422,"t":1715670000}
+{"o":23.055359815,"h":23.068447083,"l":22.8618057659,"c":22.993344315,"v":401221.5785585782,"t":1715673600}
+{"o":22.993344315,"h":23.1849210533,"l":22.9544496333,"c":23.0001951542,"v":401686.0513075838,"t":1715677200}
+{"o":23.0001951542,"h":23.1104576685,"l":22.8743061371,"c":22.985241262,"v":453318.8670091855,"t":1715680800}
+{"o":22.985241262,"h":23.224679817,"l":22.9656943354,"c":23.0697568308,"v":592569.766753123,"t":1715684400}
+{"o":23.0697568308,"h":23.3572182194,"l":22.9240274775,"c":23.0735802916,"v":895206.7577724882,"t":1715688000}
+{"o":23.0735802916,"h":23.1327206491,"l":22.6924100835,"c":22.7232751032,"v":754371.962138276,"t":1715691600}
+{"o":22.7232751032,"h":22.884957137,"l":22.3271817308,"c":22.5816414611,"v":931292.8270683129,"t":1715695200}
+{"o":22.5816414611,"h":22.7532218711,"l":22.4147219394,"c":22.4829736618,"v":671124.4203702302,"t":1715698800}
+{"o":22.4829736618,"h":22.56270899,"l":22.3066992324,"c":22.5251528315,"v":633885.3605786866,"t":1715702400}
+{"o":22.5251528315,"h":22.563971705,"l":22.3660195469,"c":22.4867487104,"v":627710.4568571154,"t":1715706000}
+{"o":22.4867487104,"h":22.6561577753,"l":22.4163024505,"c":22.634716432,"v":474504.42270574,"t":1715709600}
+{"o":22.634716432,"h":22.7684440754,"l":22.5910104859,"c":22.6356960766,"v":422930.7975804906,"t":1715713200}
+{"o":22.6356960766,"h":22.6435968853,"l":22.4742886638,"c":22.512130783,"v":406004.9362918552,"t":1715716800}
+{"o":22.512130783,"h":22.5949850298,"l":22.4002114571,"c":22.5481805652,"v":369766.6244503971,"t":1715720400}
+{"o":22.5481805652,"h":22.554331049,"l":22.3840876632,"c":22.5087027187,"v":346739.8405308591,"t":1715724000}
+{"o":22.5087027187,"h":22.5161293995,"l":22.3239585301,"c":22.3503889471,"v":364432.013477605,"t":1715727600}
+{"o":22.3503889471,"h":22.5941450825,"l":22.2257648003,"c":22.3041540144,"v":550144.2441702305,"t":1715731200}
+{"o":22.3041540144,"h":22.5619040056,"l":22.2735977149,"c":22.4858206043,"v":461574.5209065326,"t":1715734800}
+{"o":22.4858206043,"h":22.5500494844,"l":22.4117999935,"c":22.5090702701,"v":392859.6144369283,"t":1715738400}
+{"o":22.5090702701,"h":22.6900375208,"l":22.4836537957,"c":22.6635324539,"v":436146.204674152,"t":1715742000}
+{"o":22.6635324539,"h":22.6854487041,"l":22.5575797994,"c":22.57406979,"v":467372.2002346149,"t":1715745600}
+{"o":22.57406979,"h":22.7511135307,"l":22.5632000773,"c":22.664556644,"v":360652.976126046,"t":1715749200}
+{"o":22.664556644,"h":22.7637687353,"l":22.5229864737,"c":22.6309065553,"v":447227.2675032784,"t":1715752800}
+{"o":22.6309065553,"h":22.755238408,"l":22.5577754029,"c":22.7206820907,"v":383439.3207676162,"t":1715756400}
+{"o":22.7206820907,"h":22.7709019296,"l":22.5877228886,"c":22.6904397373,"v":486103.6127431504,"t":1715760000}
+{"o":22.6904397373,"h":22.9891310961,"l":22.5350552729,"c":22.8362239634,"v":432049.4255788017,"t":1715763600}
+{"o":22.8362239634,"h":22.9442657995,"l":22.7368052812,"c":22.7618297552,"v":455874.9282223766,"t":1715767200}
+{"o":22.7618297552,"h":22.8136005349,"l":22.5248468571,"c":22.6875889795,"v":460496.8169776751,"t":1715770800}
+{"o":22.6875889795,"h":23.5562587534,"l":22.6196348139,"c":23.4334676147,"v":863557.5813790406,"t":1715774400}
+{"o":23.4334676147,"h":24.0841151621,"l":23.3381880171,"c":23.7746050484,"v":926577.3726340171,"t":1715778000}
+{"o":23.7746050484,"h":24.0969257377,"l":23.6890643832,"c":23.9809436381,"v":742692.3973325553,"t":1715781600}
+{"o":23.9809436381,"h":24.2600679837,"l":23.8693878647,"c":23.9238009335,"v":753805.7669785186,"t":1715785200}
+{"o":23.9238009335,"h":24.1725948778,"l":23.7628926673,"c":24.0880725375,"v":681396.1312388078,"t":1715788800}
+{"o":24.0880725375,"h":24.3625993266,"l":24.0392340758,"c":24.2018138999,"v":547682.5105887373,"t":1715792400}
+{"o":24.2018138999,"h":24.3889011232,"l":24.0164373633,"c":24.2559734114,"v":556142.3332652908,"t":1715796000}
+{"o":24.2559734114,"h":24.4313239854,"l":24.1043921125,"c":24.4009640376,"v":594506.520990821,"t":1715799600}
+{"o":24.4009640376,"h":24.6925103414,"l":24.2076483961,"c":24.6662051273,"v":740585.1138995027,"t":1715803200}
+{"o":24.6662051273,"h":24.7158293947,"l":24.4608499051,"c":24.5155259643,"v":543405.1429766141,"t":1715806800}
+{"o":24.5155259643,"h":24.6567426715,"l":24.4731431288,"c":24.5451947735,"v":436242.06336692,"t":1715810400}
+{"o":24.5451947735,"h":25.0040852908,"l":24.5114136734,"c":24.9517832077,"v":488436.4165132484,"t":1715814000}
+{"o":24.9517832077,"h":25.4695769492,"l":24.8542199186,"c":25.4298326043,"v":674239.4760804899,"t":1715817600}
+{"o":25.4298326043,"h":25.46898554,"l":25.1120324244,"c":25.2223836604,"v":495936.8026717996,"t":1715821200}
+{"o":25.2223836604,"h":25.4617414476,"l":25.2114302037,"c":25.4114487583,"v":381973.9623028731,"t":1715824800}
+{"o":25.4114487583,"h":25.7932094596,"l":25.3438413722,"c":25.6850175552,"v":528501.1400530704,"t":1715828400}
+{"o":25.6850175552,"h":25.7414873967,"l":25.5499618816,"c":25.6460466738,"v":488368.851223314,"t":1715832000}
+{"o":25.6460466738,"h":25.7093028394,"l":25.385993413,"c":25.4533709403,"v":460536.4786057959,"t":1715835600}
+{"o":25.4533709403,"h":25.5199241372,"l":25.3735541442,"c":25.4556684638,"v":411394.6727132417,"t":1715839200}
+{"o":25.4556684638,"h":25.7502483396,"l":25.4348289618,"c":25.6239636195,"v":404444.6093061651,"t":1715842800}
+{"o":25.6239636195,"h":25.7463619839,"l":25.5139496349,"c":25.6343589229,"v":336815.3037276754,"t":1715846400}
+{"o":25.6343589229,"h":25.922200075,"l":25.4634698267,"c":25.8639211885,"v":364974.0190602227,"t":1715850000}
+{"o":25.8639211885,"h":25.8718493341,"l":25.5696068229,"c":25.6820024771,"v":355954.8388290569,"t":1715853600}
+{"o":25.6820024771,"h":25.7983883625,"l":25.5083009818,"c":25.7714204201,"v":438521.5965831536,"t":1715857200}
+{"o":25.7714204201,"h":25.8264007609,"l":25.2737941126,"c":25.4591410476,"v":566458.7274980453,"t":1715860800}
+{"o":25.4591410476,"h":25.7277124855,"l":25.1835272771,"c":25.6424663675,"v":527644.0781802587,"t":1715864400}
+{"o":25.6424663675,"h":25.7300644729,"l":24.9259420353,"c":24.9546196482,"v":617589.867307995,"t":1715868000}
+{"o":24.9546196482,"h":25.3469066119,"l":24.8166889922,"c":25.2546242054,"v":626507.7312772259,"t":1715871600}
+{"o":25.2546242054,"h":25.3412004645,"l":24.8071082554,"c":24.8835741687,"v":649080.8332809574,"t":1715875200}
+{"o":24.8835741687,"h":25.1193335358,"l":24.6439263276,"c":25.092841447,"v":650927.7118196537,"t":1715878800}
+{"o":25.092841447,"h":25.2562363835,"l":24.909902912,"c":25.128888782,"v":479965.2209298758,"t":1715882400}
+{"o":25.128888782,"h":25.2478034703,"l":25.0301912187,"c":25.0301912187,"v":465202.1267314267,"t":1715886000}
+{"o":25.0301912187,"h":25.0983778748,"l":24.8883058734,"c":25.0004362312,"v":398679.0501533505,"t":1715889600}
+{"o":25.0004362312,"h":25.0986174909,"l":24.8825960065,"c":25.0319852912,"v":371019.2407565154,"t":1715893200}
+{"o":25.0319852912,"h":25.0954133402,"l":24.7805998662,"c":25.0108529667,"v":381368.5287691443,"t":1715896800}
+{"o":25.0108529667,"h":25.1265825343,"l":24.9198104204,"c":25.0829835956,"v":342285.5393599485,"t":1715900400}
+{"o":25.0829835956,"h":25.5532651377,"l":25.0602764526,"c":25.5528780057,"v":397507.9777182249,"t":1715904000}
+{"o":25.5528780057,"h":25.5643253541,"l":25.160994713,"c":25.3831093103,"v":450818.7996119822,"t":1715907600}
+{"o":25.3831093103,"h":25.4546038831,"l":25.2180465729,"c":25.2555907091,"v":395431.6471137491,"t":1715911200}
+{"o":25.2555907091,"h":25.6603756434,"l":25.1522236283,"c":25.5476912622,"v":453146.1343810805,"t":1715914800}
+{"o":25.5476912622,"h":25.6377904797,"l":25.3320281912,"c":25.4143998659,"v":472531.5146627079,"t":1715918400}
+{"o":25.4143998659,"h":25.8185707502,"l":25.401963709,"c":25.7296384003,"v":371301.3248931249,"t":1715922000}
+{"o":25.7296384003,"h":26.3727870189,"l":25.5790750355,"c":26.2459408017,"v":489255.95542709,"t":1715925600}
+{"o":26.2459408017,"h":26.7373434714,"l":26.2219421499,"c":26.6252789788,"v":504114.2069252718,"t":1715929200}
+{"o":26.6252789788,"h":26.7902629587,"l":26.4142303761,"c":26.4886478854,"v":400163.2441273731,"t":1715932800}
+{"o":26.4886478854,"h":26.637855796,"l":26.3915152007,"c":26.4396263271,"v":377054.4915915036,"t":1715936400}
+{"o":26.4396263271,"h":26.620891507,"l":26.3532379224,"c":26.6171080909,"v":312426.6846816552,"t":1715940000}
+{"o":26.6171080909,"h":26.630548297,"l":26.3182650911,"c":26.3751420836,"v":352412.8845276701,"t":1715943600}
+{"o":26.3751420836,"h":26.5848199334,"l":26.108662939,"c":26.4482286888,"v":466719.6946937992,"t":1715947200}
+{"o":26.4482286888,"h":26.5120642649,"l":26.1462513661,"c":26.1885725876,"v":448605.1768367395,"t":1715950800}
+{"o":26.1885725876,"h":26.5204301224,"l":26.1447760858,"c":26.5097089241,"v":465755.939374736,"t":1715954400}
+{"o":26.5097089241,"h":26.9324605119,"l":26.3770347879,"c":26.7187593857,"v":597659.5626080437,"t":1715958000}
+{"o":26.7187593857,"h":27.1181635576,"l":26.4859686983,"c":26.5072236734,"v":665770.1943783468,"t":1715961600}
+{"o":26.5072236734,"h":26.5910694362,"l":26.3025985295,"c":26.3485108621,"v":478093.3348301435,"t":1715965200}
+{"o":26.3485108621,"h":26.5290259675,"l":26.1031633264,"c":26.4781738796,"v":463572.6759245999,"t":1715968800}
+{"o":26.4781738796,"h":26.59093879,"l":26.3742654778,"c":26.5679887785,"v":397102.9006439767,"t":1715972400}
+{"o":26.5679887785,"h":26.6197344585,"l":26.4470147078,"c":26.5291379589,"v":354137.343946901,"t":1715976000}
+{"o":26.5291379589,"h":26.6379201714,"l":26.3659995568,"c":26.4013148487,"v":329843.3937518862,"t":1715979600}
+{"o":26.4013148487,"h":26.5739701251,"l":26.3566077969,"c":26.559433166,"v":337139.6926515514,"t":1715983200}
+{"o":26.559433166,"h":26.7489575388,"l":26.4338486429,"c":26.6943091384,"v":348820.3028261849,"t":1715986800}
+{"o":26.6943091384,"h":26.869436094,"l":26.5526687299,"c":26.815845337,"v":382690.5845696701,"t":1715990400}
+{"o":26.815845337,"h":27.0946341425,"l":26.6318922725,"c":27.0532420885,"v":428999.6596409124,"t":1715994000}
+{"o":27.0532420885,"h":27.4652111584,"l":26.9108807609,"c":27.2225508598,"v":473330.8171019905,"t":1715997600}
+{"o":27.2225508598,"h":27.3140312884,"l":27.0919409832,"c":27.2617059322,"v":360760.3817366458,"t":1716001200}
+{"o":27.2617059322,"h":27.3771179638,"l":27.146953349,"c":27.2880613833,"v":286647.9380715354,"t":1716004800}
+{"o":27.2880613833,"h":27.2880613833,"l":27.1086157047,"c":27.1986047351,"v":280215.9065541441,"t":1716008400}
+{"o":27.1986047351,"h":27.2234970512,"l":27.0504517294,"c":27.2154285335,"v":332051.4267960909,"t":1716012000}
+{"o":27.2154285335,"h":27.2920661493,"l":27.0883643731,"c":27.1344980094,"v":311151.9148316878,"t":1716015600}
+{"o":27.1344980094,"h":27.3239895354,"l":27.0942939095,"c":27.2938521376,"v":328958.2665786349,"t":1716019200}
+{"o":27.2938521376,"h":27.6412817701,"l":27.2030162983,"c":27.5593044507,"v":370164.8907828208,"t":1716022800}
+{"o":27.5593044507,"h":27.6972780299,"l":27.4568590093,"c":27.5893045731,"v":359620.9004751033,"t":1716026400}
+{"o":27.5893045731,"h":27.7235823863,"l":27.4235119345,"c":27.4632775944,"v":362344.6847691194,"t":1716030000}
+{"o":27.4632775944,"h":27.4982251091,"l":27.2604158985,"c":27.3049791011,"v":451331.7874944499,"t":1716033600}
+{"o":27.3049791011,"h":27.5465090668,"l":27.2405695488,"c":27.3214822635,"v":636833.9696123247,"t":1716037200}
+{"o":27.3214822635,"h":27.3986360288,"l":27.0455889944,"c":27.1302366662,"v":637882.6139553634,"t":1716040800}
+{"o":27.1302366662,"h":27.2372350945,"l":26.9966246916,"c":27.1519864478,"v":551398.6313892417,"t":1716044400}
+{"o":27.1519864478,"h":27.301360814,"l":26.8035282825,"c":26.8526071836,"v":543614.1451687826,"t":1716048000}
+{"o":26.8526071836,"h":27.048147085,"l":26.8196485965,"c":26.981778547,"v":455679.6755475033,"t":1716051600}
+{"o":26.981778547,"h":27.1218371553,"l":26.9263137561,"c":27.013462846,"v":392722.5876584686,"t":1716055200}
+{"o":27.013462846,"h":27.1498553479,"l":26.9483981008,"c":27.1084217422,"v":430085.9931550193,"t":1716058800}
+{"o":27.1084217422,"h":27.3153988476,"l":27.0917464086,"c":27.2657136997,"v":467411.336978622,"t":1716062400}
+{"o":27.2657136997,"h":27.3687769763,"l":27.0791586359,"c":27.1533972119,"v":454610.6662948114,"t":1716066000}
+{"o":27.1533972119,"h":27.2463350445,"l":26.9720308693,"c":27.1035092001,"v":393487.2582211256,"t":1716069600}
+{"o":27.1035092001,"h":27.2072415312,"l":27.0225660256,"c":27.1523519001,"v":342484.2578643712,"t":1716073200}
+{"o":27.1523519001,"h":27.3111010254,"l":27.0743371958,"c":27.2541620385,"v":314844.9842818327,"t":1716076800}
+{"o":27.2541620385,"h":27.403834537,"l":27.1790026328,"c":27.2622876249,"v":331335.9710669487,"t":1716080400}
+{"o":27.2622876249,"h":27.4722922473,"l":27.2270919153,"c":27.430046468,"v":351596.3200724355,"t":1716084000}
+{"o":27.430046468,"h":27.5682801779,"l":27.3113370386,"c":27.4422739499,"v":337626.2414215882,"t":1716087600}
+{"o":27.4422739499,"h":27.495542189,"l":27.2632183613,"c":27.4689692738,"v":310867.275140838,"t":1716091200}
+{"o":27.4689692738,"h":27.6125826525,"l":27.365528964,"c":27.3837834871,"v":304821.0608148266,"t":1716094800}
+{"o":27.3837834871,"h":27.4480387427,"l":27.1562034243,"c":27.2535977181,"v":297546.517471339,"t":1716098400}
+{"o":27.2535977181,"h":27.4234313183,"l":27.1336719204,"c":27.4166594282,"v":303283.8708605787,"t":1716102000}
+{"o":27.4166594282,"h":27.481495418,"l":27.2350247303,"c":27.274338898,"v":333840.567063057,"t":1716105600}
+{"o":27.274338898,"h":27.3765431979,"l":27.0655762684,"c":27.2351972188,"v":333301.453366729,"t":1716109200}
+{"o":27.2351972188,"h":27.4278040417,"l":27.125049866,"c":27.1767909204,"v":321963.4270028717,"t":1716112800}
+{"o":27.1767909204,"h":27.2042458901,"l":26.8911667494,"c":27.0150550837,"v":366654.0332603045,"t":1716116400}
+{"o":27.0150550837,"h":27.0946723244,"l":26.6050014367,"c":26.6305024875,"v":358838.2466240202,"t":1716120000}
+{"o":26.6305024875,"h":26.686163175,"l":26.3302038952,"c":26.5769799492,"v":414475.0900468919,"t":1716123600}
+{"o":26.5769799492,"h":26.6758052635,"l":26.3667105887,"c":26.4201810019,"v":370711.9926090756,"t":1716127200}
+{"o":26.4201810019,"h":26.5230850741,"l":26.151543556,"c":26.5004723509,"v":352910.0213492063,"t":1716130800}
+{"o":26.5004723509,"h":26.5776652963,"l":26.3355296773,"c":26.4485439374,"v":388403.9942943541,"t":1716134400}
+{"o":26.4485439374,"h":27.0301458955,"l":26.3893946259,"c":26.7671780489,"v":425737.7945797379,"t":1716138000}
+{"o":26.7671780489,"h":26.8900442542,"l":26.5520742734,"c":26.5903353624,"v":363511.7228326868,"t":1716141600}
+{"o":26.5903353624,"h":26.8031664257,"l":26.5187666892,"c":26.6662559784,"v":477588.8713608694,"t":1716145200}
+{"o":26.6662559784,"h":26.8619226073,"l":26.5946133817,"c":26.7902657012,"v":340493.3670195458,"t":1716148800}
+{"o":26.7902657012,"h":26.8543660994,"l":26.4972874959,"c":26.7694375983,"v":338315.9883281634,"t":1716152400}
+{"o":26.7694375983,"h":27.020125922,"l":26.6712635133,"c":26.9818558654,"v":362459.1714425386,"t":1716156000}
+{"o":26.9818558654,"h":27.0011383078,"l":26.6078415694,"c":26.7426759873,"v":330727.7982535551,"t":1716159600}
+{"o":26.7426759873,"h":26.8709951795,"l":26.5799189138,"c":26.8018349369,"v":370442.3354018507,"t":1716163200}
+{"o":26.8018349369,"h":26.8934647798,"l":26.3676604144,"c":26.8374967597,"v":485673.1269168193,"t":1716166800}
+{"o":26.8374967597,"h":27.2535979545,"l":26.7566746389,"c":27.19477626,"v":397646.0072642225,"t":1716170400}
+{"o":27.19477626,"h":27.3036927769,"l":27.0641937858,"c":27.0991020761,"v":390681.2340962873,"t":1716174000}
+{"o":27.0991020761,"h":27.6330611685,"l":27.03372127,"c":27.6305649062,"v":465985.7790485854,"t":1716177600}
+{"o":27.6305649062,"h":28.0936180508,"l":27.5767616385,"c":28.0600340096,"v":550483.5581719853,"t":1716181200}
+{"o":28.0600340096,"h":28.1143660717,"l":27.571536723,"c":27.7092901433,"v":441428.3971121128,"t":1716184800}
+{"o":27.7092901433,"h":28.1153841153,"l":27.6300240923,"c":28.0237136944,"v":372025.2000993484,"t":1716188400}
+{"o":28.0237136944,"h":28.2071613538,"l":27.8811711912,"c":27.9454997284,"v":384162.1979079692,"t":1716192000}
+{"o":27.9454997284,"h":28.0687912075,"l":27.7990908041,"c":27.832170166,"v":364662.6225830074,"t":1716195600}
+{"o":27.832170166,"h":28.0981832866,"l":27.6371499035,"c":27.9706132189,"v":444045.5084455661,"t":1716199200}
+{"o":27.9706132189,"h":28.1747127749,"l":27.9321732823,"c":27.9669691764,"v":371237.8530550055,"t":1716202800}
+{"o":27.9669691764,"h":28.077915548,"l":27.7962383804,"c":27.8879102597,"v":366114.5068988225,"t":1716206400}
+{"o":27.8879102597,"h":27.9981788921,"l":27.7087747742,"c":27.901492133,"v":411853.6617762642,"t":1716210000}
+{"o":27.901492133,"h":27.9114031048,"l":27.5852856252,"c":27.7403793384,"v":467919.2697298383,"t":1716213600}
+{"o":27.7403793384,"h":28.2407171397,"l":27.6202855616,"c":28.1740406415,"v":478281.0656144017,"t":1716217200}
+{"o":28.1740406415,"h":28.4937814239,"l":28.0335283403,"c":28.3258131101,"v":631364.4944899428,"t":1716220800}
+{"o":28.3258131101,"h":28.5928135748,"l":28.2199305513,"c":28.5746258729,"v":510486.2889716423,"t":1716224400}
+{"o":28.5746258729,"h":28.5991259986,"l":28.2451027577,"c":28.3579834486,"v":476482.5372593001,"t":1716228000}
+{"o":28.3579834486,"h":29.6313582534,"l":28.2504623143,"c":29.4824047937,"v":803169.4235273977,"t":1716231600}
+{"o":29.4824047937,"h":29.5358125592,"l":28.8346020896,"c":28.8768842544,"v":795137.0844678812,"t":1716235200}
+{"o":28.8768842544,"h":29.185793232,"l":28.6898189922,"c":29.0977681202,"v":585377.922881489,"t":1716238800}
+{"o":29.0977681202,"h":29.3907059958,"l":29.0198238666,"c":29.2241954995,"v":572689.2336966287,"t":1716242400}
+{"o":29.2241954995,"h":29.5509186589,"l":29.0200660178,"c":29.3933448211,"v":538306.3971224043,"t":1716246000}
+{"o":29.3933448211,"h":29.7763260597,"l":29.1726686724,"c":29.2824162965,"v":619318.3846028384,"t":1716249600}
+{"o":29.2824162965,"h":29.2824162965,"l":28.881027918,"c":29.0918319605,"v":492848.3258478489,"t":1716253200}
+{"o":29.0918319605,"h":29.1448289419,"l":28.7772938574,"c":28.8416999323,"v":373426.128316957,"t":1716256800}
+{"o":28.8416999323,"h":29.0989711292,"l":28.8018683782,"c":28.9840266455,"v":303691.5396685825,"t":1716260400}
+{"o":28.9840266455,"h":29.1333277993,"l":28.7148212384,"c":28.7148212384,"v":327380.6631759278,"t":1716264000}
+{"o":28.7148212384,"h":28.8237793469,"l":28.5424288503,"c":28.6676321081,"v":328009.4550721354,"t":1716267600}
+{"o":28.6676321081,"h":28.9061687751,"l":28.5716864214,"c":28.6478439957,"v":366452.1037285514,"t":1716271200}
+{"o":28.6478439957,"h":28.7545472145,"l":28.3601425776,"c":28.5385744066,"v":299968.5384014281,"t":1716274800}
+{"o":28.5385744066,"h":28.6769864577,"l":28.4533805667,"c":28.5869932309,"v":245453.0868431068,"t":1716278400}
+{"o":28.5869932309,"h":28.8813506555,"l":28.5044226391,"c":28.8156293295,"v":338342.3250617319,"t":1716282000}
+{"o":28.8156293295,"h":29.0403549436,"l":28.7048525586,"c":28.7493779579,"v":320000.7599689976,"t":1716285600}
+{"o":28.7493779579,"h":28.8525614764,"l":28.3868165824,"c":28.405581134,"v":362599.4635372854,"t":1716289200}
+{"o":28.405581134,"h":28.4882580604,"l":28.1774541722,"c":28.3686047837,"v":476180.0989164974,"t":1716292800}
+{"o":28.3686047837,"h":28.5538172681,"l":28.0763312638,"c":28.1624291112,"v":521956.0037520187,"t":1716296400}
+{"o":28.1624291112,"h":28.3313636793,"l":27.8692282815,"c":27.9047232991,"v":494053.2142524726,"t":1716300000}
+{"o":27.9047232991,"h":28.1019857124,"l":27.6948033783,"c":27.8098443863,"v":535829.4847534754,"t":1716303600}
+{"o":27.8098443863,"h":28.1526600855,"l":27.7345546352,"c":27.7619169924,"v":512973.3161875521,"t":1716307200}
+{"o":27.7619169924,"h":28.0397728785,"l":27.7116831338,"c":27.9361449425,"v":452964.7364310195,"t":1716310800}
+{"o":27.9361449425,"h":28.0229731212,"l":27.7499540283,"c":27.9407432041,"v":393239.2556953015,"t":1716314400}
+{"o":27.9407432041,"h":27.9730624789,"l":27.4457386711,"c":27.5728183626,"v":396369.1178079504,"t":1716318000}
+{"o":27.5728183626,"h":28.0587259262,"l":27.5655581392,"c":28.0244296351,"v":386595.1744726477,"t":1716321600}
+{"o":28.0244296351,"h":28.0997948265,"l":27.7603528671,"c":28.0620200082,"v":369058.6566412507,"t":1716325200}
+{"o":28.0620200082,"h":28.1284149638,"l":27.9585091298,"c":28.1020070157,"v":405660.1286502724,"t":1716328800}
+{"o":28.1020070157,"h":28.124213855,"l":28.0185802156,"c":28.0500708234,"v":344384.9076318898,"t":1716332400}
+{"o":28.0500708234,"h":28.2471925156,"l":27.9693251709,"c":27.9855965176,"v":351243.715431985,"t":1716336000}
+{"o":27.9855965176,"h":28.1637853637,"l":27.9499081768,"c":28.103851134,"v":338099.6482878208,"t":1716339600}
+{"o":28.103851134,"h":28.1062145632,"l":27.9108939832,"c":27.9873559124,"v":342922.6561547937,"t":1716343200}
+{"o":27.9873559124,"h":28.0569184807,"l":27.7723848838,"c":28.004065662,"v":325083.2281622605,"t":1716346800}
+{"o":28.004065662,"h":28.0673267589,"l":27.5565585527,"c":27.8991180306,"v":355325.0639770628,"t":1716350400}
+{"o":27.8991180306,"h":28.5801608023,"l":27.7646763733,"c":28.5500287438,"v":427388.725782146,"t":1716354000}
+{"o":28.5500287438,"h":28.774740466,"l":28.5237243871,"c":28.5716676144,"v":388970.2212380069,"t":1716357600}
+{"o":28.5716676144,"h":28.6519835513,"l":28.2594076638,"c":28.3325221083,"v":301035.4190294881,"t":1716361200}
+{"o":28.3325221083,"h":28.4355535053,"l":28.1101334579,"c":28.4198557693,"v":347903.3789735784,"t":1716364800}
+{"o":28.4198557693,"h":28.474508698,"l":28.1992357429,"c":28.4436353099,"v":297554.2197361643,"t":1716368400}
+{"o":28.4436353099,"h":28.5191500863,"l":28.3473346531,"c":28.5083587097,"v":336097.0720986923,"t":1716372000}
+{"o":28.5083587097,"h":28.542867207,"l":28.0583347496,"c":28.0583347496,"v":356560.1520797267,"t":1716375600}
+{"o":28.0583347496,"h":28.3089118549,"l":27.7455399919,"c":27.8645300348,"v":529777.0189227889,"t":1716379200}
+{"o":27.8645300348,"h":28.3036106546,"l":27.8645300348,"c":28.3036106546,"v":484280.9675976069,"t":1716382800}
+{"o":28.3036106546,"h":28.7416978659,"l":28.1345956936,"c":28.6241427884,"v":656292.65919248,"t":1716386400}
+{"o":28.6241427884,"h":28.7602782289,"l":28.2984242104,"c":28.541142547,"v":700095.6157977789,"t":1716390000}
+{"o":28.541142547,"h":28.8677427226,"l":28.3522109563,"c":28.4952940515,"v":681042.1990263803,"t":1716393600}
+{"o":28.4952940515,"h":28.6962920082,"l":28.2667604469,"c":28.3164514744,"v":600077.7599164568,"t":1716397200}
+{"o":28.3164514744,"h":28.3814615342,"l":27.9382062054,"c":28.1891100969,"v":526584.6669711387,"t":1716400800}
+{"o":28.1891100969,"h":28.215686797,"l":27.9868692777,"c":28.0497613125,"v":468587.0939943814,"t":1716404400}
+{"o":28.0497613125,"h":28.2810727973,"l":27.8929486703,"c":27.9348895353,"v":473909.059966632,"t":1716408000}
+{"o":27.9348895353,"h":28.4300137645,"l":27.7992913672,"c":28.3547075724,"v":479359.1128172513,"t":1716411600}
+{"o":28.3547075724,"h":28.3988657868,"l":27.9233763674,"c":27.9469097914,"v":414863.9032044084,"t":1716415200}
+{"o":27.9469097914,"h":27.9469097914,"l":27.6680089285,"c":27.8441413214,"v":358781.1638799353,"t":1716418800}
+{"o":27.8441413214,"h":28.0764041622,"l":27.8314902758,"c":27.8837787878,"v":350604.672984353,"t":1716422400}
+{"o":27.8837787878,"h":28.0402748427,"l":27.6343409356,"c":27.9428604246,"v":386982.4970174234,"t":1716426000}
+{"o":27.9428604246,"h":28.1218510299,"l":27.8921833142,"c":28.1218510299,"v":340656.4782539421,"t":1716429600}
+{"o":28.1218510299,"h":28.2042276373,"l":27.9929157839,"c":28.1082517961,"v":392761.0961551233,"t":1716433200}
+{"o":28.1082517961,"h":28.1352352013,"l":27.8548555161,"c":27.9297127079,"v":323755.6262204893,"t":1716436800}
+{"o":27.9297127079,"h":27.9833124599,"l":27.8715666917,"c":27.9220306035,"v":307601.9398809675,"t":1716440400}
+{"o":27.9220306035,"h":27.9985417661,"l":27.7328383948,"c":27.9765208446,"v":303713.5595483453,"t":1716444000}
+{"o":27.9765208446,"h":28.0049009877,"l":27.795000492,"c":27.8938859734,"v":317063.5648286647,"t":1716447600}
+{"o":27.8938859734,"h":27.9721206242,"l":27.8162884976,"c":27.9670042716,"v":296908.2504812145,"t":1716451200}
+{"o":27.9670042716,"h":27.996249496,"l":27.709240157,"c":27.7565331964,"v":324259.8891505212,"t":1716454800}
+{"o":27.7565331964,"h":27.8136842477,"l":27.2972146097,"c":27.350123611,"v":396228.6987832622,"t":1716458400}
+{"o":27.350123611,"h":27.674764802,"l":27.3228486905,"c":27.6524084287,"v":419208.8825975849,"t":1716462000}
+{"o":27.6524084287,"h":27.8775972338,"l":27.0105658854,"c":27.1908981837,"v":595915.9867038344,"t":1716465600}
+{"o":27.1908981837,"h":27.3272797752,"l":26.6004665031,"c":26.9387631484,"v":688074.4522152361,"t":1716469200}
+{"o":26.9387631484,"h":27.1397280551,"l":26.785386652,"c":26.802683923,"v":486192.7078881633,"t":1716472800}
+{"o":26.802683923,"h":27.2623073812,"l":26.7853353665,"c":27.1598105372,"v":450197.2602326812,"t":1716476400}
+{"o":27.1598105372,"h":27.2789900878,"l":27.0710431031,"c":27.2699256414,"v":393992.8075519465,"t":1716480000}
+{"o":27.2699256414,"h":27.5708241236,"l":27.0796641975,"c":27.0796641975,"v":413487.9188794078,"t":1716483600}
+{"o":27.0796641975,"h":27.1610837101,"l":26.8022721288,"c":27.0298892386,"v":557431.0014899084,"t":1716487200}
+{"o":27.0298892386,"h":27.119519444,"l":26.8275232964,"c":26.861681703,"v":411475.9831185204,"t":1716490800}
+{"o":26.861681703,"h":27.1482000848,"l":26.1501741453,"c":27.0930953014,"v":782140.7074976986,"t":1716494400}
+{"o":27.0930953014,"h":28.6297983718,"l":27.007442082,"c":28.1416560348,"v":1118124.2736751228,"t":1716498000}
+{"o":28.1416560348,"h":28.2369684677,"l":27.6694783712,"c":27.7232824405,"v":478361.5354804356,"t":1716501600}
+{"o":27.7232824405,"h":27.8281979805,"l":27.5245670264,"c":27.7299309192,"v":404846.300976364,"t":1716505200}
+{"o":27.7299309192,"h":27.7299309192,"l":27.4092286698,"c":27.4411963002,"v":388196.3290979881,"t":1716508800}
+{"o":27.4411963002,"h":27.4411963002,"l":27.2160458539,"c":27.2228797803,"v":298368.9633445304,"t":1716512400}
+{"o":27.2228797803,"h":27.3709771462,"l":27.0086244261,"c":27.2068242636,"v":345367.5066163332,"t":1716516000}
+{"o":27.2068242636,"h":27.2625346154,"l":26.9963786524,"c":27.0710314868,"v":375569.0268410437,"t":1716519600}
+{"o":27.0710314868,"h":27.0710314868,"l":26.5928252937,"c":26.6132484203,"v":301050.0924212675,"t":1716523200}
+{"o":26.6132484203,"h":26.613763194,"l":26.1585601927,"c":26.3408725459,"v":405096.7630535034,"t":1716526800}
+{"o":26.3408725459,"h":26.4595833086,"l":26.0654945977,"c":26.1905901916,"v":458335.8839233631,"t":1716530400}
+{"o":26.1905901916,"h":26.3111968676,"l":26.0000254652,"c":26.1418277994,"v":382622.5136673945,"t":1716534000}
+{"o":26.1418277994,"h":26.1756159653,"l":25.5860880324,"c":26.0232584104,"v":440885.3547653617,"t":1716537600}
+{"o":26.0232584104,"h":26.1280418989,"l":25.8718013565,"c":26.1015874243,"v":352661.9006076584,"t":1716541200}
+{"o":26.1015874243,"h":26.1361647363,"l":25.9456788336,"c":26.0261011808,"v":332336.1516392031,"t":1716544800}
+{"o":26.0261011808,"h":26.2074585921,"l":25.9868254364,"c":26.161303979,"v":325116.3713873636,"t":1716548400}
+{"o":26.161303979,"h":26.387413427,"l":26.1311301922,"c":26.2365458013,"v":350758.085651524,"t":1716552000}
+{"o":26.2365458013,"h":26.3330020245,"l":26.0101757061,"c":26.0456743457,"v":510826.8409185617,"t":1716555600}
+{"o":26.0456743457,"h":26.4999179471,"l":25.9851077799,"c":26.3515485992,"v":545041.9043266146,"t":1716559200}
+{"o":26.3515485992,"h":26.6036948661,"l":26.2364450297,"c":26.3255186505,"v":630276.8197984954,"t":1716562800}
+{"o":26.3255186505,"h":26.3359286905,"l":25.9307851082,"c":26.0839945206,"v":434906.5884190891,"t":1716566400}
+{"o":26.0839945206,"h":26.5330026226,"l":26.0145136132,"c":26.5330026226,"v":424539.6670905934,"t":1716570000}
+{"o":26.5330026226,"h":26.8057424397,"l":26.4751230328,"c":26.5503429744,"v":436229.8087433896,"t":1716573600}
+{"o":26.5503429744,"h":26.6030593923,"l":26.3937468977,"c":26.4914392735,"v":391158.9398545232,"t":1716577200}
+{"o":26.4914392735,"h":26.5619152376,"l":26.3758542823,"c":26.4455890746,"v":370729.8575406834,"t":1716580800}
+{"o":26.4455890746,"h":26.5260987044,"l":26.2687992085,"c":26.3663561943,"v":360078.8295496327,"t":1716584400}
+{"o":26.3663561943,"h":26.4224262653,"l":26.241703327,"c":26.3363234446,"v":300549.6253772685,"t":1716588000}
+{"o":26.3363234446,"h":26.463448283,"l":26.3060540063,"c":26.3993323466,"v":319308.0346702327,"t":1716591600}
+{"o":26.3993323466,"h":26.3993323466,"l":26.1444920046,"c":26.1710675406,"v":359278.7146812548,"t":1716595200}
+{"o":26.1710675406,"h":26.4957712283,"l":26.124190462,"c":26.4157311751,"v":439540.033131408,"t":1716598800}
+{"o":26.4157311751,"h":26.7153135748,"l":26.4052512907,"c":26.6226429403,"v":385784.276628872,"t":1716602400}
+{"o":26.6226429403,"h":26.6871355962,"l":26.4670727256,"c":26.6860506052,"v":358255.97151039,"t":1716606000}
+{"o":26.6860506052,"h":26.761584562,"l":26.598707994,"c":26.738682859,"v":358521.9094599205,"t":1716609600}
+{"o":26.738682859,"h":26.7409475269,"l":26.5676312152,"c":26.6726643623,"v":330555.5123244604,"t":1716613200}
+{"o":26.6726643623,"h":26.6758524978,"l":26.4966079026,"c":26.5066550757,"v":303743.2861394083,"t":1716616800}
+{"o":26.5066550757,"h":26.671492247,"l":26.4670930526,"c":26.6163269843,"v":340453.4871467232,"t":1716620400}
+{"o":26.6163269843,"h":26.7450306138,"l":26.5027418423,"c":26.561908843,"v":349307.9705240307,"t":1716624000}
+{"o":26.561908843,"h":26.732780573,"l":26.4977346287,"c":26.6773200703,"v":362709.9453949195,"t":1716627600}
+{"o":26.6773200703,"h":26.8066213544,"l":26.5871177808,"c":26.7566687643,"v":307781.4518041518,"t":1716631200}
+{"o":26.7566687643,"h":26.8288101837,"l":26.5381198985,"c":26.5419153566,"v":289300.1337118573,"t":1716634800}
+{"o":26.5419153566,"h":26.5943797448,"l":26.3905833482,"c":26.4396566808,"v":309703.1451540214,"t":1716638400}
+{"o":26.4396566808,"h":26.5119723782,"l":26.2382931184,"c":26.2932360943,"v":412776.1119037274,"t":1716642000}
+{"o":26.2932360943,"h":26.5416873026,"l":26.291972423,"c":26.4817740496,"v":314967.4942058125,"t":1716645600}
+{"o":26.4817740496,"h":26.5748982532,"l":26.3842424206,"c":26.4291936248,"v":358115.0200300355,"t":1716649200}
+{"o":26.4291936248,"h":26.4542005688,"l":26.2817904027,"c":26.2942805757,"v":329606.6002426443,"t":1716652800}
+{"o":26.2942805757,"h":26.4104670612,"l":26.2307251863,"c":26.2387055601,"v":333482.1969321315,"t":1716656400}
+{"o":26.2387055601,"h":26.3583781417,"l":26.1967655021,"c":26.3583781417,"v":337596.6427271495,"t":1716660000}
+{"o":26.3583781417,"h":26.4038187241,"l":26.2599576719,"c":26.3160125687,"v":402796.7717860515,"t":1716663600}
+{"o":26.3160125687,"h":26.3711677572,"l":26.2106547458,"c":26.2846545469,"v":334563.861305237,"t":1716667200}
+{"o":26.2846545469,"h":26.3673004682,"l":26.2780993955,"c":26.3499627749,"v":295928.6308404664,"t":1716670800}
+{"o":26.3499627749,"h":26.4344184956,"l":26.2943266689,"c":26.41259169,"v":289689.1533415564,"t":1716674400}
+{"o":26.41259169,"h":26.5363600284,"l":26.4108509044,"c":26.4910004485,"v":420423.1518473694,"t":1716678000}
+{"o":26.4910004485,"h":26.4910004485,"l":26.3673851886,"c":26.3673851886,"v":451240.7016293777,"t":1716681600}
+{"o":26.3673851886,"h":26.4635897763,"l":26.2153264286,"c":26.2390152287,"v":464922.8187338266,"t":1716685200}
+{"o":26.2390152287,"h":26.2735038192,"l":25.9679876065,"c":26.0914317766,"v":479387.0922518968,"t":1716688800}
+{"o":26.0914317766,"h":26.1918700411,"l":25.9347854834,"c":26.1632663342,"v":387579.5451102858,"t":1716692400}
+{"o":26.1632663342,"h":26.1632663342,"l":25.9711400582,"c":26.0656605277,"v":316338.0669430862,"t":1716696000}
+{"o":26.0656605277,"h":26.2308839723,"l":25.9593481469,"c":26.2308839723,"v":300620.7290750647,"t":1716699600}
+{"o":26.2308839723,"h":26.2742635918,"l":26.1029237438,"c":26.1305501443,"v":265192.1390714669,"t":1716703200}
+{"o":26.1305501443,"h":26.2401308509,"l":25.9056750025,"c":26.0215890929,"v":337464.8577485479,"t":1716706800}
+{"o":26.0215890929,"h":26.1047260805,"l":25.7929112653,"c":25.8515342958,"v":380417.9205843866,"t":1716710400}
+{"o":25.8515342958,"h":25.9029453092,"l":25.5254865261,"c":25.6422858094,"v":384941.4349545882,"t":1716714000}
+{"o":25.6422858094,"h":25.8462279845,"l":25.6420792167,"c":25.8462279845,"v":310313.4195246393,"t":1716717600}
+{"o":25.8462279845,"h":25.8920134642,"l":25.7055556503,"c":25.7962261811,"v":322647.3001166646,"t":1716721200}
+{"o":25.7962261811,"h":25.8152380568,"l":25.6432568492,"c":25.7390177852,"v":345235.3571972029,"t":1716724800}
+{"o":25.7390177852,"h":25.9296164716,"l":25.6913072474,"c":25.9296164716,"v":303517.041142194,"t":1716728400}
+{"o":25.9296164716,"h":26.0190187005,"l":25.7760197285,"c":26.007729107,"v":474481.2932680181,"t":1716732000}
+{"o":26.007729107,"h":26.085313515,"l":25.5592615836,"c":25.6342639667,"v":474285.3195642623,"t":1716735600}
+{"o":25.6342639667,"h":25.7226589881,"l":25.5288708753,"c":25.6542940047,"v":428340.066516288,"t":1716739200}
+{"o":25.6542940047,"h":25.6750510837,"l":25.4516040237,"c":25.4964238589,"v":390100.1381489409,"t":1716742800}
+{"o":25.4964238589,"h":25.5436859638,"l":25.3479485632,"c":25.4585410679,"v":479113.8661335017,"t":1716746400}
+{"o":25.4585410679,"h":25.6044871646,"l":25.4206450407,"c":25.5933186772,"v":444940.052724136,"t":1716750000}
+{"o":25.5933186772,"h":25.6137353955,"l":25.4742654876,"c":25.5077978658,"v":483375.5763864859,"t":1716753600}
+{"o":25.5077978658,"h":25.6931128618,"l":25.3489101422,"c":25.6931128618,"v":646349.8273933697,"t":1716757200}
+{"o":25.6931128618,"h":25.8328042163,"l":25.6518440846,"c":25.7506096145,"v":804977.0958574087,"t":1716760800}
+{"o":25.7506096145,"h":25.7790658342,"l":25.6003500266,"c":25.6971319688,"v":535486.3248076272,"t":1716764400}
+{"o":25.6971319688,"h":26.1366258814,"l":25.6920505443,"c":26.0370069667,"v":462658.4998381141,"t":1716768000}
+{"o":26.0370069667,"h":26.2117317641,"l":25.9474558018,"c":26.0722370602,"v":422429.2792348369,"t":1716771600}
+{"o":26.0722370602,"h":26.1129824588,"l":25.8051468154,"c":25.841501481,"v":482255.1956029687,"t":1716775200}
+{"o":25.841501481,"h":26.1480418096,"l":25.8163152532,"c":26.0120601307,"v":389775.8399532757,"t":1716778800}
+{"o":26.0120601307,"h":26.1775264472,"l":26.0096531772,"c":26.0703732344,"v":468116.8527806049,"t":1716782400}
+{"o":26.0703732344,"h":26.1479366925,"l":25.7879103688,"c":25.9109913656,"v":408504.7333576517,"t":1716786000}
+{"o":25.9109913656,"h":26.0450226274,"l":25.8908259267,"c":25.8909411247,"v":379185.4957553837,"t":1716789600}
+{"o":25.8909411247,"h":26.0504950844,"l":25.8113382332,"c":26.044745461,"v":363069.2008403222,"t":1716793200}
+{"o":26.044745461,"h":26.2235033818,"l":25.9821237024,"c":26.0304052031,"v":400262.1756530204,"t":1716796800}
+{"o":26.0304052031,"h":26.1242824463,"l":25.9621645054,"c":26.0893219589,"v":379538.3175423137,"t":1716800400}
+{"o":26.0893219589,"h":26.1790434493,"l":25.9975905827,"c":26.1768833731,"v":385735.2427008951,"t":1716804000}
+{"o":26.1768833731,"h":26.4276190514,"l":26.1346311821,"c":26.3662844039,"v":404305.5005227072,"t":1716807600}
+{"o":26.3662844039,"h":26.4330330967,"l":26.2271153865,"c":26.2369947229,"v":443174.4916148812,"t":1716811200}
+{"o":26.2369947229,"h":26.5911659343,"l":26.2369947229,"c":26.5042186004,"v":617009.9857116106,"t":1716814800}
+{"o":26.5042186004,"h":26.6142283251,"l":26.3638608612,"c":26.5948474019,"v":725979.31196291,"t":1716818400}
+{"o":26.5948474019,"h":26.9608591934,"l":26.56136684,"c":26.9091839646,"v":642450.7138251553,"t":1716822000}
+{"o":26.9091839646,"h":27.0623124229,"l":26.8213294623,"c":26.9530395596,"v":878847.0567323739,"t":1716825600}
+{"o":26.9530395596,"h":27.0888696039,"l":26.9189378296,"c":26.9268419386,"v":764077.5854058147,"t":1716829200}
+{"o":26.9268419386,"h":27.0073233907,"l":26.7619078785,"c":26.7619078785,"v":552068.9050556952,"t":1716832800}
+{"o":26.7619078785,"h":26.8674977195,"l":26.26236298,"c":26.5085446387,"v":625247.8931347585,"t":1716836400}
+{"o":26.5085446387,"h":26.8429787602,"l":26.4863470381,"c":26.8216755106,"v":544407.4734440402,"t":1716840000}
+{"o":26.8216755106,"h":26.9155770581,"l":26.7398433516,"c":26.8172256938,"v":405051.2124466087,"t":1716843600}
+{"o":26.8172256938,"h":27.0743127115,"l":26.7587298657,"c":26.9151574651,"v":514944.7745227813,"t":1716847200}
+{"o":26.9151574651,"h":26.9365107443,"l":26.5885019287,"c":26.7518385369,"v":443699.471327353,"t":1716850800}
+{"o":26.7518385369,"h":26.881461344,"l":26.6256446222,"c":26.7038595293,"v":543973.3092351152,"t":1716854400}
+{"o":26.7038595293,"h":27.0523774587,"l":26.4113959708,"c":26.4484779922,"v":581521.5503827685,"t":1716858000}
+{"o":26.4484779922,"h":26.6438416605,"l":26.2252701877,"c":26.5591490646,"v":595654.1276157729,"t":1716861600}
+{"o":26.5591490646,"h":26.6171624384,"l":26.1300504696,"c":26.3020329965,"v":414485.1485403343,"t":1716865200}
+{"o":26.3020329965,"h":26.3576371778,"l":25.9540091419,"c":26.0451355485,"v":438146.3950587866,"t":1716868800}
+{"o":26.0451355485,"h":26.2521116486,"l":25.9760041202,"c":26.2339388464,"v":363159.0159614558,"t":1716872400}
+{"o":26.2339388464,"h":26.3107836451,"l":26.1090567954,"c":26.2220352357,"v":325264.7462858079,"t":1716876000}
+{"o":26.2220352357,"h":26.2636220102,"l":26.0626597066,"c":26.1278824817,"v":332157.0188325117,"t":1716879600}
+{"o":26.1278824817,"h":26.428344575,"l":26.0862712567,"c":26.3640137887,"v":461849.7012363618,"t":1716883200}
+{"o":26.3640137887,"h":26.4574829243,"l":26.2725747877,"c":26.396580918,"v":417990.827382557,"t":1716886800}
+{"o":26.396580918,"h":26.7739860909,"l":26.3797359948,"c":26.6677844545,"v":504771.3019811813,"t":1716890400}
+{"o":26.6677844545,"h":26.7522281179,"l":26.5078040167,"c":26.7198006598,"v":486866.689814307,"t":1716894000}
+{"o":26.7198006598,"h":27.0284151894,"l":26.6455572654,"c":26.9289110888,"v":541761.4298237904,"t":1716897600}
+{"o":26.9289110888,"h":27.2350930895,"l":26.6361092415,"c":26.6890681761,"v":787314.5328258504,"t":1716901200}
+{"o":26.6890681761,"h":27.059943118,"l":26.2938240994,"c":26.5214499041,"v":799108.8207008693,"t":1716904800}
+{"o":26.5214499041,"h":26.5997134675,"l":26.1720113354,"c":26.4618821288,"v":726830.8736425427,"t":1716908400}
+{"o":26.4618821288,"h":26.5249840431,"l":26.1201770328,"c":26.2411296363,"v":614441.9829120445,"t":1716912000}
+{"o":26.2411296363,"h":26.3995845036,"l":26.1838670274,"c":26.2575852393,"v":517202.9580254268,"t":1716915600}
+{"o":26.2575852393,"h":26.4253844734,"l":26.1335140036,"c":26.3701907453,"v":570069.8187788189,"t":1716919200}
+{"o":26.3701907453,"h":26.8571009745,"l":26.3514841948,"c":26.7996438837,"v":552263.9351882556,"t":1716922800}
+{"o":26.7996438837,"h":26.8488284787,"l":26.6275500547,"c":26.6797157083,"v":480031.9473064487,"t":1716926400}
+{"o":26.6797157083,"h":26.7192661672,"l":26.5458474246,"c":26.556984981,"v":466444.8621646862,"t":1716930000}
+{"o":26.556984981,"h":26.7046192367,"l":26.5521488455,"c":26.5837176004,"v":636626.9433093424,"t":1716933600}
+{"o":26.5837176004,"h":26.6385063087,"l":26.4747640445,"c":26.5326896401,"v":494367.679787388,"t":1716937200}
+{"o":26.5326896401,"h":26.6009483749,"l":26.4229699427,"c":26.5003511738,"v":724745.8347194399,"t":1716940800}
+{"o":26.5003511738,"h":26.5663184247,"l":26.3379899109,"c":26.4349448117,"v":578953.1381059369,"t":1716944400}
+{"o":26.4349448117,"h":26.7078900703,"l":26.4108861651,"c":26.6705749943,"v":579668.906313007,"t":1716948000}
+{"o":26.6705749943,"h":27.1303056668,"l":26.6705685269,"c":27.0941870518,"v":686058.3080379176,"t":1716951600}
+{"o":27.0941870518,"h":27.20102414,"l":27.0004821332,"c":27.0637411724,"v":570126.7865579466,"t":1716955200}
+{"o":27.0637411724,"h":27.065372933,"l":26.9347719226,"c":27.0434115106,"v":478384.3623732379,"t":1716958800}
+{"o":27.0434115106,"h":27.3355370598,"l":27.0151637937,"c":27.2186233517,"v":477165.1210577654,"t":1716962400}
+{"o":27.2186233517,"h":27.2464128779,"l":26.8642846035,"c":26.8642846035,"v":540876.3881763527,"t":1716966000}
+{"o":26.8642846035,"h":26.8947240819,"l":26.4484681717,"c":26.5790852048,"v":588716.0706654944,"t":1716969600}
+{"o":26.5790852048,"h":26.6870764925,"l":26.3578467888,"c":26.5623888435,"v":465124.5464971043,"t":1716973200}
+{"o":26.5623888435,"h":26.7678926247,"l":26.5088157396,"c":26.7540054191,"v":403271.0832375563,"t":1716976800}
+{"o":26.7540054191,"h":26.772223283,"l":26.4560238131,"c":26.4640658204,"v":378567.7357695451,"t":1716980400}
+{"o":26.4640658204,"h":26.610798304,"l":26.2918017897,"c":26.5477936757,"v":504363.8146249764,"t":1716984000}
+{"o":26.5477936757,"h":26.718115692,"l":26.3988917108,"c":26.5359512139,"v":656077.7165502956,"t":1716987600}
+{"o":26.5359512139,"h":26.6753844294,"l":26.1547939669,"c":26.6328775322,"v":683867.51810726,"t":1716991200}
+{"o":26.6328775322,"h":26.7104099295,"l":26.4652392339,"c":26.5175884059,"v":542816.3179197045,"t":1716994800}
+{"o":26.5175884059,"h":27.0105937224,"l":26.3604707689,"c":26.9669770188,"v":717032.637340873,"t":1716998400}
+{"o":26.9669770188,"h":26.9788915945,"l":26.5914633465,"c":26.7748040351,"v":661280.8442138484,"t":1717002000}
+{"o":26.7748040351,"h":26.8955209897,"l":26.5054663906,"c":26.6555305665,"v":585897.136549382,"t":1717005600}
+{"o":26.6555305665,"h":26.9594678633,"l":26.6193087371,"c":26.6329872842,"v":474921.676583337,"t":1717009200}
+{"o":26.6329872842,"h":26.6854910495,"l":26.5183801263,"c":26.5764110888,"v":464708.9788414778,"t":1717012800}
+{"o":26.5764110888,"h":26.705010593,"l":26.4006735429,"c":26.6365656227,"v":579621.7069885532,"t":1717016400}
+{"o":26.6365656227,"h":26.7146070347,"l":26.523612484,"c":26.6796772272,"v":460477.3651413263,"t":1717020000}
+{"o":26.6796772272,"h":26.6912049059,"l":26.4241924439,"c":26.4576659745,"v":459946.7324209263,"t":1717023600}
+{"o":26.4576659745,"h":26.6262485686,"l":26.4043054782,"c":26.4388230797,"v":642228.2921264534,"t":1717027200}
+{"o":26.4388230797,"h":26.5203229904,"l":26.3816395467,"c":26.4798375177,"v":567268.8679397671,"t":1717030800}
+{"o":26.4798375177,"h":26.875412851,"l":26.467340786,"c":26.7237410783,"v":416028.1633942823,"t":1717034400}
+{"o":26.7237410783,"h":26.7782652418,"l":26.6285308276,"c":26.7227396852,"v":339013.6842303451,"t":1717038000}
+{"o":26.7227396852,"h":26.8683566052,"l":26.6360550814,"c":26.7413499991,"v":347220.1065239969,"t":1717041600}
+{"o":26.7413499991,"h":26.7425843918,"l":26.4623705831,"c":26.5300444566,"v":374382.6241597364,"t":1717045200}
+{"o":26.5300444566,"h":26.5302421009,"l":26.1132142799,"c":26.125300962,"v":548315.2014698004,"t":1717048800}
+{"o":26.125300962,"h":26.2047110922,"l":25.8455800044,"c":25.9523797602,"v":552030.1273639337,"t":1717052400}
+{"o":25.9523797602,"h":26.0551285266,"l":25.7160722094,"c":26.0327230409,"v":476385.3988829487,"t":1717056000}
+{"o":26.0327230409,"h":26.0865390438,"l":25.8981602323,"c":26.0851690643,"v":350535.6505337653,"t":1717059600}
+{"o":26.0851690643,"h":26.2904916928,"l":25.9601704578,"c":26.2232203488,"v":397870.8443032852,"t":1717063200}
+{"o":26.2232203488,"h":26.310923516,"l":26.1347749471,"c":26.1415870534,"v":373766.4402412153,"t":1717066800}
+{"o":26.1415870534,"h":26.3918998925,"l":26.120719468,"c":26.3581009283,"v":402419.8087822672,"t":1717070400}
+{"o":26.3581009283,"h":26.548345796,"l":26.2801886252,"c":26.4536908054,"v":506581.4239534184,"t":1717074000}
+{"o":26.4536908054,"h":26.693028039,"l":26.4382346539,"c":26.4382346539,"v":499571.655607031,"t":1717077600}
+{"o":26.4382346539,"h":26.582879315,"l":26.3378755804,"c":26.5039189251,"v":487096.1472631437,"t":1717081200}
+{"o":26.5039189251,"h":26.7365407827,"l":26.4628844855,"c":26.7131780189,"v":539754.3171135589,"t":1717084800}
+{"o":26.7131780189,"h":27.1479242712,"l":26.6493679706,"c":26.9799790239,"v":536636.1681515732,"t":1717088400}
+{"o":26.9799790239,"h":27.0401607764,"l":26.8176568535,"c":26.8806319685,"v":472059.3728005576,"t":1717092000}
+{"o":26.8806319685,"h":26.8844400314,"l":26.4298651235,"c":26.5101214514,"v":463154.999444203,"t":1717095600}
+{"o":26.5101214514,"h":26.5101214514,"l":26.1613410392,"c":26.3311569392,"v":551543.5011942424,"t":1717099200}
+{"o":26.3311569392,"h":26.3515872311,"l":26.0869420211,"c":26.2541306766,"v":688725.6760591296,"t":1717102800}
+{"o":26.2541306766,"h":26.3081050243,"l":26.1820743798,"c":26.3081050243,"v":513619.4215890687,"t":1717106400}
+{"o":26.3081050243,"h":26.3812863902,"l":26.2521541532,"c":26.2638690336,"v":444941.3674398527,"t":1717110000}
+{"o":26.2638690336,"h":26.282584861,"l":26.057556261,"c":26.2051467241,"v":433285.0906440957,"t":1717113600}
+{"o":26.2051467241,"h":26.3559741985,"l":26.1492914991,"c":26.1543948017,"v":354981.4369034944,"t":1717117200}
+{"o":26.1543948017,"h":26.3587275237,"l":26.1542426735,"c":26.2849891615,"v":333599.0021749467,"t":1717120800}
+{"o":26.2849891615,"h":26.3562054415,"l":26.2515288719,"c":26.3246365066,"v":299637.7372481023,"t":1717124400}
+{"o":26.3246365066,"h":26.3862219844,"l":26.2664275397,"c":26.2944427664,"v":319798.718380475,"t":1717128000}
+{"o":26.2944427664,"h":26.2947490854,"l":25.9635393223,"c":26.1115923102,"v":377761.0561334004,"t":1717131600}
+{"o":26.1115923102,"h":26.2335777417,"l":26.0607322379,"c":26.1135814202,"v":283531.8795868108,"t":1717135200}
+{"o":26.1135814202,"h":26.2359522445,"l":26.105462988,"c":26.2126472606,"v":258240.3128705029,"t":1717138800}
+{"o":26.2126472606,"h":26.3303710671,"l":26.2017253536,"c":26.2854615352,"v":268927.4861207698,"t":1717142400}
+{"o":26.2854615352,"h":26.3060557101,"l":26.136267898,"c":26.2565166829,"v":443222.7171733516,"t":1717146000}
+{"o":26.2565166829,"h":26.3816975166,"l":26.225324892,"c":26.3622269855,"v":319674.3991582179,"t":1717149600}
+{"o":26.3622269855,"h":26.5786033472,"l":26.3376680147,"c":26.5390348507,"v":320850.1142117006,"t":1717153200}
+{"o":26.5390348507,"h":26.8846254704,"l":26.4996160597,"c":26.6748819323,"v":517505.0524229971,"t":1717156800}
+{"o":26.6748819323,"h":26.8204371307,"l":26.3229000591,"c":26.3437594137,"v":487930.1706213247,"t":1717160400}
+{"o":26.3437594137,"h":26.3437594137,"l":26.0679961456,"c":26.2068786385,"v":634313.0549206227,"t":1717164000}
+{"o":26.2068786385,"h":26.2493915762,"l":25.910230857,"c":25.9122062131,"v":483517.6975166055,"t":1717167600}
+{"o":25.9122062131,"h":26.0833772765,"l":25.7832390257,"c":26.0626466558,"v":588336.1059926741,"t":1717171200}
+{"o":26.0626466558,"h":26.1330417731,"l":26.0076730186,"c":26.1142807641,"v":392348.394815911,"t":1717174800}
+{"o":26.1142807641,"h":26.144737348,"l":25.9917628128,"c":26.0891539543,"v":341433.6502177633,"t":1717178400}
+{"o":26.0891539543,"h":26.2447380797,"l":26.0515874605,"c":26.1644735995,"v":399747.0478593303,"t":1717182000}
+{"o":26.1644735995,"h":26.2304472941,"l":26.1022409542,"c":26.1999056163,"v":416800.7516183474,"t":1717185600}
+{"o":26.1999056163,"h":26.259030417,"l":26.1647970972,"c":26.1754578091,"v":402638.0078147276,"t":1717189200}
+{"o":26.1754578091,"h":26.2169888068,"l":26.1237597519,"c":26.1414995525,"v":317007.1512909143,"t":1717192800}
+{"o":26.1414995525,"h":26.14940648,"l":25.9628956895,"c":26.0406934498,"v":388296.2799840823,"t":1717196400}
+{"o":26.0406934498,"h":26.2763908927,"l":26.0406934498,"c":26.2412201672,"v":379700.9160300826,"t":1717200000}
+{"o":26.2412201672,"h":26.2798950216,"l":26.1523843468,"c":26.2309768886,"v":341883.5457760004,"t":1717203600}
+{"o":26.2309768886,"h":26.3564375095,"l":26.2185276198,"c":26.3564375095,"v":316333.9339301481,"t":1717207200}
+{"o":26.3564375095,"h":26.3900497595,"l":26.2677099982,"c":26.2895335476,"v":299235.5768574549,"t":1717210800}
+{"o":26.2895335476,"h":26.3368662738,"l":26.2205113372,"c":26.3205826749,"v":311489.5283976072,"t":1717214400}
+{"o":26.3205826749,"h":26.3273367828,"l":26.2312169736,"c":26.2820305717,"v":313092.5579566528,"t":1717218000}
+{"o":26.2820305717,"h":26.2992879981,"l":26.2431848369,"c":26.2871433295,"v":292523.5580578779,"t":1717221600}
+{"o":26.2871433295,"h":26.3013363572,"l":26.1874162597,"c":26.2329378447,"v":299595.681308733,"t":1717225200}
+{"o":26.2329378447,"h":26.3344254932,"l":26.2248136304,"c":26.3016172487,"v":300160.9789945339,"t":1717228800}
+{"o":26.3016172487,"h":26.3243590995,"l":26.2497225502,"c":26.2583968207,"v":273210.8442297212,"t":1717232400}
+{"o":26.2583968207,"h":26.2989603645,"l":26.2117683133,"c":26.2122407163,"v":244550.634710077,"t":1717236000}
+{"o":26.2122407163,"h":26.2592764318,"l":26.1931317744,"c":26.2580013201,"v":268823.7911723626,"t":1717239600}
+{"o":26.2580013201,"h":26.3211282226,"l":26.2320176242,"c":26.2395856979,"v":245933.9192164887,"t":1717243200}
+{"o":26.2395856979,"h":26.3206805865,"l":26.2355070728,"c":26.2906201117,"v":324093.2965878564,"t":1717246800}
+{"o":26.2906201117,"h":26.3708924522,"l":26.2660541393,"c":26.3401566362,"v":519405.0005172889,"t":1717250400}
+{"o":26.3401566362,"h":26.4155191745,"l":26.3133110911,"c":26.3133110911,"v":405388.5566629814,"t":1717254000}
+{"o":26.3133110911,"h":26.3444613964,"l":26.2518022341,"c":26.2907660631,"v":374247.0382224679,"t":1717257600}
+{"o":26.2907660631,"h":26.3387222494,"l":26.2494842236,"c":26.3348460742,"v":391403.6952867469,"t":1717261200}
+{"o":26.3348460742,"h":26.3488926222,"l":26.2756080462,"c":26.3208630453,"v":389064.405875512,"t":1717264800}
+{"o":26.3208630453,"h":26.3605136696,"l":26.2849970951,"c":26.3329942912,"v":469799.3521991915,"t":1717268400}
+{"o":26.3329942912,"h":26.3860115908,"l":26.2877180031,"c":26.3189262657,"v":426843.9863103579,"t":1717272000}
+{"o":26.3189262657,"h":26.3254636795,"l":26.2376435437,"c":26.262373927,"v":441371.3228989667,"t":1717275600}
+{"o":26.262373927,"h":26.3025322252,"l":26.2076066625,"c":26.2256587553,"v":401930.8881886487,"t":1717279200}
+{"o":26.2256587553,"h":26.253715236,"l":26.0543745011,"c":26.1301097901,"v":416759.4533875772,"t":1717282800}
+{"o":26.1301097901,"h":26.247122981,"l":26.0980753022,"c":26.2261196632,"v":333194.0541607232,"t":1717286400}
+{"o":26.2261196632,"h":26.2852812298,"l":26.1688181404,"c":26.1766801542,"v":426618.5365620387,"t":1717290000}
+{"o":26.1766801542,"h":26.2277525018,"l":26.02681643,"c":26.0780014925,"v":467145.9670046358,"t":1717293600}
+{"o":26.0780014925,"h":26.1540823897,"l":26.0565227292,"c":26.1368463318,"v":399208.4091696605,"t":1717297200}
+{"o":26.1368463318,"h":26.1539910792,"l":26.0708185802,"c":26.0921140693,"v":344714.2184453392,"t":1717300800}
+{"o":26.0921140693,"h":26.1488014484,"l":26.0921140693,"c":26.1170392147,"v":283611.6201311241,"t":1717304400}
+{"o":26.1170392147,"h":26.2007134102,"l":26.1132449952,"c":26.1467484318,"v":291298.6492993078,"t":1717308000}
+{"o":26.1467484318,"h":26.1619991551,"l":25.9426391186,"c":25.9561195016,"v":323597.5054657824,"t":1717311600}
+{"o":25.9561195016,"h":26.0388776351,"l":25.9385939979,"c":25.988536855,"v":249761.2970018518,"t":1717315200}
+{"o":25.988536855,"h":26.0171946785,"l":25.822687304,"c":25.8894039916,"v":315851.52344294,"t":1717318800}
+{"o":25.8894039916,"h":25.9095565442,"l":25.7848715577,"c":25.8920113443,"v":258167.129785316,"t":1717322400}
+{"o":25.8920113443,"h":26.1450658099,"l":25.8228690932,"c":26.1256004906,"v":307612.9173192701,"t":1717326000}
+{"o":26.1256004906,"h":26.1577983482,"l":25.9428030769,"c":25.9572201721,"v":307156.9753788867,"t":1717329600}
+{"o":25.9572201721,"h":26.0999505644,"l":25.8934062006,"c":26.0569826868,"v":300100.8353424394,"t":1717333200}
+{"o":26.0569826868,"h":26.1032329415,"l":25.9199191457,"c":26.0522010998,"v":434316.9496748771,"t":1717336800}
+{"o":26.0522010998,"h":26.055528931,"l":25.9276046214,"c":25.9841861738,"v":505215.0257516516,"t":1717340400}
+{"o":25.9841861738,"h":26.0071235238,"l":25.8000543592,"c":25.8730309016,"v":452344.6610434594,"t":1717344000}
+{"o":25.8730309016,"h":25.8742539509,"l":25.5219784191,"c":25.5219784191,"v":470888.4794855536,"t":1717347600}
+{"o":25.5219784191,"h":25.6955127506,"l":25.3724518945,"c":25.6503276344,"v":541097.5184860176,"t":1717351200}
+{"o":25.6503276344,"h":25.6963107329,"l":25.5127090826,"c":25.6703910766,"v":425511.2331402377,"t":1717354800}
+{"o":25.6703910766,"h":25.6813295781,"l":25.4283218115,"c":25.6710165987,"v":427249.8397509778,"t":1717358400}
+{"o":25.6710165987,"h":25.69927115,"l":25.5834787108,"c":25.5834787108,"v":599897.2490057164,"t":1717362000}
+{"o":25.5834787108,"h":25.728199499,"l":25.5630126672,"c":25.6907229943,"v":410476.374473982,"t":1717365600}
+{"o":25.6907229943,"h":25.748487372,"l":25.6637243822,"c":25.6637243822,"v":348847.4902370573,"t":1717369200}
+{"o":25.6637243822,"h":25.7190297551,"l":25.4363139666,"c":25.5589307121,"v":767653.3715931363,"t":1717372800}
+{"o":25.5589307121,"h":25.9394171406,"l":25.5510171814,"c":25.8892068335,"v":690241.7082569071,"t":1717376400}
+{"o":25.8892068335,"h":25.9854547581,"l":25.7801607856,"c":25.8136109745,"v":442529.0861215239,"t":1717380000}
+{"o":25.8136109745,"h":25.8329463527,"l":25.65876341,"c":25.7540822719,"v":415105.627191045,"t":1717383600}
+{"o":25.7540822719,"h":25.8250818361,"l":25.6042890564,"c":25.7634842376,"v":456775.9731995396,"t":1717387200}
+{"o":25.7634842376,"h":25.9887758524,"l":25.7623042737,"c":25.9025379782,"v":437125.5161000013,"t":1717390800}
+{"o":25.9025379782,"h":26.0769670689,"l":25.8527809999,"c":26.0289945198,"v":429066.9935292059,"t":1717394400}
+{"o":26.0289945198,"h":26.084762577,"l":25.9043561039,"c":26.0163413855,"v":393245.1740097224,"t":1717398000}
+{"o":26.0163413855,"h":26.2655514351,"l":25.9942471823,"c":26.0835901633,"v":431340.5256820207,"t":1717401600}
+{"o":26.0835901633,"h":26.0998131108,"l":25.929707017,"c":25.9911928395,"v":340037.3250447389,"t":1717405200}
+{"o":25.9911928395,"h":26.0973657071,"l":25.9226428338,"c":25.9444553793,"v":373070.1952257201,"t":1717408800}
+{"o":25.9444553793,"h":26.0363279451,"l":25.8938842167,"c":25.9295655824,"v":371553.3883444267,"t":1717412400}
+{"o":25.9295655824,"h":26.2306805431,"l":25.9295655824,"c":26.2234537027,"v":436518.6259663201,"t":1717416000}
+{"o":26.2234537027,"h":26.3229609096,"l":26.1486921017,"c":26.1652547468,"v":571068.6343963665,"t":1717419600}
+{"o":26.1652547468,"h":26.2265582425,"l":25.6604657179,"c":25.7164400376,"v":690643.6352480756,"t":1717423200}
+{"o":25.7164400376,"h":26.0021547423,"l":25.7020118905,"c":25.9290709427,"v":637487.5190998313,"t":1717426800}
+{"o":25.9290709427,"h":25.9506200907,"l":25.7456623567,"c":25.8430537724,"v":492997.0549781322,"t":1717430400}
+{"o":25.8430537724,"h":26.1038303184,"l":25.7638809273,"c":26.0062480565,"v":514183.4278307747,"t":1717434000}
+{"o":26.0062480565,"h":26.1474970923,"l":25.9588425711,"c":26.1438544508,"v":447822.0723426009,"t":1717437600}
+{"o":26.1438544508,"h":26.2707692625,"l":26.0867803732,"c":26.2707692625,"v":517487.6531235682,"t":1717441200}
+{"o":60.6851123403,"h":61.4039364035,"l":59.505004271,"c":60.6851123403,"v":576831.4452435754,"t":1710244800}
+{"o":60.6851123403,"h":60.9113403929,"l":59.8822487321,"c":60.2730310376,"v":585215.9898516474,"t":1710248400}
+{"o":60.2730310376,"h":60.9300937338,"l":59.3385883782,"c":59.7801270912,"v":711903.8501160954,"t":1710252000}
+{"o":59.7801270912,"h":60.897144052,"l":59.0877784444,"c":60.2606927809,"v":808291.7255525037,"t":1710255600}
+{"o":60.2606927809,"h":60.5181259962,"l":58.4133590713,"c":58.6597133084,"v":894796.4497715706,"t":1710259200}
+{"o":58.6597133084,"h":60.3146762858,"l":43.5769041899,"c":59.103142867,"v":1311738.036547024,"t":1710262800}
+{"o":59.103142867,"h":60.3814061884,"l":58.9430866383,"c":59.914339745,"v":587396.0187453832,"t":1710266400}
+{"o":59.914339745,"h":60.2100258838,"l":57.5259984076,"c":60.1519407493,"v":463689.6904060871,"t":1710270000}
+{"o":60.1519407493,"h":60.1636225282,"l":59.2419185254,"c":59.5039117638,"v":667559.618862602,"t":1710273600}
+{"o":59.5039117638,"h":59.6121833518,"l":58.9787350913,"c":59.1554003283,"v":480155.9150995055,"t":1710277200}
+{"o":59.1554003283,"h":59.6323036137,"l":58.9579224461,"c":59.5020960414,"v":433795.7917132039,"t":1710280800}
+{"o":59.5020960414,"h":60.6503782736,"l":59.3084333721,"c":60.5870416895,"v":437282.6539389849,"t":1710284400}
+{"o":60.5870416895,"h":60.8080971233,"l":59.9395041568,"c":59.99484604,"v":490010.8515577398,"t":1710288000}
+{"o":59.99484604,"h":60.558103148,"l":59.3296830751,"c":60.3060643642,"v":552198.3318538432,"t":1710291600}
+{"o":60.3060643642,"h":60.399460551,"l":59.8959391227,"c":60.1143514378,"v":357506.2448080452,"t":1710295200}
+{"o":60.1143514378,"h":60.2257692468,"l":59.6686447787,"c":59.8936517351,"v":356321.7499047002,"t":1710298800}
+{"o":59.8936517351,"h":60.2945872257,"l":59.6610709397,"c":60.1613055113,"v":338411.2143263583,"t":1710302400}
+{"o":60.1613055113,"h":61.3914370124,"l":59.9205507284,"c":60.8449490593,"v":575339.2269290753,"t":1710306000}
+{"o":60.8449490593,"h":61.3437610887,"l":60.748113815,"c":61.17055987,"v":268233.2712793064,"t":1710309600}
+{"o":61.17055987,"h":61.3478660673,"l":60.313126277,"c":60.4985780429,"v":343992.9368358728,"t":1710313200}
+{"o":60.4985780429,"h":61.4363637327,"l":60.3857775421,"c":61.1311114622,"v":370096.3206471722,"t":1710316800}
+{"o":61.1311114622,"h":61.4162837799,"l":60.791894886,"c":61.0116666788,"v":295902.7739445415,"t":1710320400}
+{"o":61.0116666788,"h":61.284964953,"l":60.6390088737,"c":61.2553302285,"v":324416.8039224151,"t":1710324000}
+{"o":61.2553302285,"h":62.0652315287,"l":60.9903616438,"c":61.7006422361,"v":346400.3957249392,"t":1710327600}
+{"o":61.7006422361,"h":62.9476321568,"l":61.0378123851,"c":61.3279416288,"v":444178.9061251834,"t":1710331200}
+{"o":61.3279416288,"h":61.6987782725,"l":60.1981250509,"c":60.6895273815,"v":520815.1772395439,"t":1710334800}
+{"o":60.6895273815,"h":62.296638523,"l":60.5808230492,"c":62.2415753176,"v":567139.1723865643,"t":1710338400}
+{"o":62.2415753176,"h":64.017250856,"l":61.8318873652,"c":63.1121283783,"v":795906.7907654608,"t":1710342000}
+{"o":63.1121283783,"h":63.5342490181,"l":61.6999580317,"c":63.4732823362,"v":745094.4603243,"t":1710345600}
+{"o":63.4732823362,"h":64.0814887209,"l":63.1640363583,"c":63.8755192425,"v":679688.7543085123,"t":1710349200}
+{"o":63.8755192425,"h":64.9923136741,"l":63.6311142491,"c":64.7009343077,"v":636650.7291766945,"t":1710352800}
+{"o":64.7009343077,"h":64.9673322612,"l":64.0224821517,"c":64.6381380022,"v":523182.3048665748,"t":1710356400}
+{"o":64.6381380022,"h":65.0534434145,"l":62.5101958987,"c":64.1175632888,"v":515883.0131310647,"t":1710360000}
+{"o":64.1175632888,"h":67.6544627263,"l":63.9753075815,"c":66.3057696046,"v":687667.6542300456,"t":1710363600}
+{"o":66.3057696046,"h":66.4948046527,"l":64.0246416091,"c":65.5693052831,"v":690764.6221530021,"t":1710367200}
+{"o":65.5693052831,"h":66.3998485345,"l":65.3206610716,"c":65.7341432253,"v":511260.9756710138,"t":1710370800}
+{"o":65.7341432253,"h":67.9542567471,"l":65.3906504124,"c":67.3186276432,"v":658453.1287319491,"t":1710374400}
+{"o":67.3186276432,"h":67.7534830617,"l":65.8045404107,"c":66.7819391177,"v":653943.7588887117,"t":1710378000}
+{"o":66.7819391177,"h":67.5672585927,"l":61.8168956066,"c":66.5116492668,"v":629596.5419333003,"t":1710381600}
+{"o":66.5116492668,"h":67.5846856808,"l":66.1009412481,"c":67.2402612814,"v":605251.711557645,"t":1710385200}
+{"o":67.2402612814,"h":67.2402612814,"l":66.5367767668,"c":66.7927600896,"v":484141.3927305382,"t":1710388800}
+{"o":66.7927600896,"h":67.6806034179,"l":66.304047337,"c":66.8988144326,"v":513217.9880899508,"t":1710392400}
+{"o":66.8988144326,"h":68.3534037722,"l":66.721427314,"c":67.8407711904,"v":527958.7071710653,"t":1710396000}
+{"o":67.8407711904,"h":68.1923114495,"l":66.8856546727,"c":67.5511517737,"v":509588.1959115748,"t":1710399600}
+{"o":67.5511517737,"h":67.9710966626,"l":67.4270008422,"c":67.9021482144,"v":518407.2566206808,"t":1710403200}
+{"o":67.9021482144,"h":70.1923793376,"l":67.7674072474,"c":69.1245448497,"v":677946.8436213429,"t":1710406800}
+{"o":69.1245448497,"h":69.9545362946,"l":66.2791422027,"c":69.4582766026,"v":740483.6547850412,"t":1710410400}
+{"o":69.4582766026,"h":69.6195500386,"l":67.5882516936,"c":69.4513966742,"v":670932.0269080495,"t":1710414000}
+{"o":69.4513966742,"h":69.739315695,"l":67.971939282,"c":69.0663934922,"v":623651.3904310714,"t":1710417600}
+{"o":69.0663934922,"h":69.2613907829,"l":64.2945524491,"c":66.6920662239,"v":923608.6340091126,"t":1710421200}
+{"o":66.6920662239,"h":68.6232518879,"l":66.4231190136,"c":67.602198107,"v":942148.8872367739,"t":1710424800}
+{"o":67.602198107,"h":68.9560339625,"l":66.1197799511,"c":67.1187567026,"v":1115801.2472163432,"t":1710428400}
+{"o":67.1187567026,"h":69.1939476088,"l":65.7243204673,"c":67.9547303944,"v":1086616.4173447411,"t":1710432000}
+{"o":67.9547303944,"h":68.7112484011,"l":67.1502224979,"c":67.2368188957,"v":796983.8786758976,"t":1710435600}
+{"o":67.2368188957,"h":67.3929920291,"l":64.9728151472,"c":66.123790904,"v":836894.8168180292,"t":1710439200}
+{"o":66.123790904,"h":67.1346368512,"l":63.872634435,"c":65.037090355,"v":1159190.3490875922,"t":1710442800}
+{"o":65.037090355,"h":67.7885932038,"l":64.956359788,"c":67.4487082014,"v":731077.5022154675,"t":1710446400}
+{"o":67.4487082014,"h":68.1484442379,"l":67.1083482766,"c":67.7263376938,"v":572212.2952224625,"t":1710450000}
+{"o":67.7263376938,"h":69.6558848943,"l":67.7242616796,"c":69.1913118583,"v":722860.4354238115,"t":1710453600}
+{"o":69.1913118583,"h":71.4689817006,"l":69.1285814596,"c":70.5530321778,"v":678287.3176929227,"t":1710457200}
+{"o":70.5530321778,"h":72.0279088394,"l":70.5530321778,"c":72.0279088394,"v":750346.2511375337,"t":1710460800}
+{"o":72.0279088394,"h":74.2088896702,"l":72.0279088394,"c":73.6755756892,"v":947727.0353153372,"t":1710464400}
+{"o":73.6755756892,"h":74.3697734515,"l":70.4045879755,"c":71.9146165695,"v":1235718.7734081619,"t":1710468000}
+{"o":71.9146165695,"h":72.9609257879,"l":68.396303962,"c":70.5385465892,"v":1555558.949822363,"t":1710471600}
+{"o":70.5385465892,"h":71.9316259867,"l":68.9877168129,"c":69.4648558288,"v":1234046.6366234801,"t":1710475200}
+{"o":69.4648558288,"h":71.6439393025,"l":69.2465210132,"c":69.8269555358,"v":1062481.2092934276,"t":1710478800}
+{"o":69.8269555358,"h":72.8916188533,"l":69.455454513,"c":71.8466873676,"v":1063076.5206620323,"t":1710482400}
+{"o":71.8466873676,"h":72.0256339205,"l":69.3345631119,"c":70.553515396,"v":782077.3198151514,"t":1710486000}
+{"o":70.553515396,"h":70.9988664398,"l":66.9876039412,"c":67.0525432769,"v":1282539.6801984503,"t":1710489600}
+{"o":67.0525432769,"h":69.768800493,"l":66.0091193034,"c":69.4185258413,"v":1661394.2274254053,"t":1710493200}
+{"o":69.4185258413,"h":69.4185258413,"l":67.9829833256,"c":68.1196238499,"v":1023700.1454514032,"t":1710496800}
+{"o":68.1196238499,"h":68.4298173545,"l":66.5658139493,"c":68.0762398043,"v":1015091.9113312308,"t":1710500400}
+{"o":68.0762398043,"h":69.4573516378,"l":67.4175060613,"c":68.9941143735,"v":1076331.7205563788,"t":1710504000}
+{"o":68.9941143735,"h":73.8723510807,"l":68.818678635,"c":73.0031837363,"v":1263109.4234717391,"t":1710507600}
+{"o":73.0031837363,"h":73.4906974917,"l":71.642303099,"c":73.0704661423,"v":1239439.4516119978,"t":1710511200}
+{"o":73.0704661423,"h":74.0900270905,"l":71.5653641768,"c":72.8721979711,"v":1441675.4993229024,"t":1710514800}
+{"o":72.8721979711,"h":73.7231144752,"l":71.4486615783,"c":72.6873826373,"v":1434364.1502245907,"t":1710518400}
+{"o":72.6873826373,"h":73.3630692176,"l":71.8771645424,"c":72.7054620687,"v":966830.1726899781,"t":1710522000}
+{"o":72.7054620687,"h":75.4313802856,"l":72.3136927679,"c":74.915461887,"v":1064248.1377553514,"t":1710525600}
+{"o":74.915461887,"h":75.779810588,"l":73.0196255031,"c":73.3777606333,"v":1089933.2709853114,"t":1710529200}
+{"o":73.3777606333,"h":73.5445645657,"l":70.3051507913,"c":70.8841702875,"v":1187167.1266332027,"t":1710532800}
+{"o":70.8841702875,"h":72.0344038481,"l":70.6386290594,"c":71.8655875517,"v":682832.7330347263,"t":1710536400}
+{"o":71.8655875517,"h":73.8047849699,"l":71.5896501715,"c":73.8047849699,"v":658036.3233385812,"t":1710540000}
+{"o":73.8047849699,"h":74.3867027749,"l":72.9481685072,"c":73.6837706261,"v":793198.3836350087,"t":1710543600}
+{"o":73.6837706261,"h":74.0090371233,"l":72.3537012893,"c":72.6569075575,"v":756328.9526505619,"t":1710547200}
+{"o":72.6569075575,"h":74.8058181322,"l":72.3791078104,"c":74.2012135042,"v":865407.3192427534,"t":1710550800}
+{"o":74.2012135042,"h":74.7289292726,"l":73.5457923413,"c":74.655032265,"v":838872.4948848005,"t":1710554400}
+{"o":74.655032265,"h":75.8308422698,"l":74.3306007995,"c":75.2424715289,"v":1120986.4416221743,"t":1710558000}
+{"o":75.2424715289,"h":76.2055149302,"l":74.6819476247,"c":75.3945909089,"v":1041493.5013303141,"t":1710561600}
+{"o":75.3945909089,"h":77.361012727,"l":74.3300264869,"c":77.0733169241,"v":1351933.7329305103,"t":1710565200}
+{"o":77.0733169241,"h":77.1249268044,"l":75.6513920666,"c":76.1728752102,"v":959295.5506303959,"t":1710568800}
+{"o":76.1728752102,"h":77.6736840478,"l":75.972226076,"c":77.3711269905,"v":1026620.6261418845,"t":1710572400}
+{"o":77.3711269905,"h":77.8632261651,"l":76.7566590477,"c":76.9067883266,"v":712614.4777704858,"t":1710576000}
+{"o":76.9067883266,"h":78.0892980629,"l":76.7719618359,"c":77.8691364739,"v":1072791.4804636911,"t":1710579600}
+{"o":77.8691364739,"h":79.4184819507,"l":77.4698044782,"c":78.5095383928,"v":1254375.4837577387,"t":1710583200}
+{"o":78.5095383928,"h":79.1188655548,"l":76.1252900343,"c":77.3060647763,"v":1516020.0318176763,"t":1710586800}
+{"o":77.3060647763,"h":78.0619167771,"l":75.3826470552,"c":76.5589165516,"v":1464470.777413466,"t":1710590400}
+{"o":76.5589165516,"h":77.6625680676,"l":75.7378218281,"c":75.7646664671,"v":1204559.2236896909,"t":1710594000}
+{"o":75.7646664671,"h":76.7074251534,"l":75.3833864381,"c":76.4646974893,"v":1286319.857225846,"t":1710597600}
+{"o":76.4646974893,"h":78.6132700258,"l":75.8367860181,"c":78.2470156056,"v":1188344.6121583204,"t":1710601200}
+{"o":78.2470156056,"h":78.438954363,"l":76.6844014016,"c":77.3208624431,"v":1290178.2944459256,"t":1710604800}
+{"o":77.3208624431,"h":77.564154509,"l":73.9208873448,"c":75.5103319568,"v":1527790.3718531013,"t":1710608400}
+{"o":75.5103319568,"h":75.9433469069,"l":71.3189401662,"c":73.3463604657,"v":1666440.4399746852,"t":1710612000}
+{"o":73.3463604657,"h":74.6403536753,"l":71.6336021272,"c":72.1584239825,"v":1057492.0411915472,"t":1710615600}
+{"o":72.1584239825,"h":74.5233684975,"l":71.0615996107,"c":73.346871632,"v":906296.813194226,"t":1710619200}
+{"o":73.346871632,"h":73.9683281768,"l":70.812403503,"c":72.3235377088,"v":993699.0925024832,"t":1710622800}
+{"o":72.3235377088,"h":73.6904304047,"l":70.0362473521,"c":72.5737335034,"v":874612.3985286055,"t":1710626400}
+{"o":72.5737335034,"h":73.8234663178,"l":71.0111163987,"c":73.0013184134,"v":1159998.7584841934,"t":1710630000}
+{"o":73.0013184134,"h":75.9614843873,"l":72.8439409752,"c":73.0977159164,"v":991775.4983417386,"t":1710633600}
+{"o":73.0977159164,"h":74.9455196549,"l":73.072971882,"c":74.9117593151,"v":720744.0128839369,"t":1710637200}
+{"o":74.9117593151,"h":75.4364475211,"l":73.8083889161,"c":75.1719228056,"v":786132.5688652333,"t":1710640800}
+{"o":75.1719228056,"h":75.3287073583,"l":73.7139415491,"c":74.760561932,"v":901127.640598295,"t":1710644400}
+{"o":74.760561932,"h":74.9246277446,"l":73.2485757111,"c":73.7374984371,"v":984940.7523112305,"t":1710648000}
+{"o":73.7374984371,"h":75.4308426822,"l":73.3170516281,"c":75.317510236,"v":1345594.5233993202,"t":1710651600}
+{"o":75.317510236,"h":76.2465524737,"l":73.3344253801,"c":73.3987569962,"v":1801971.3644683107,"t":1710655200}
+{"o":73.3987569962,"h":73.9097803323,"l":71.5942858143,"c":72.9359295699,"v":1805657.1571022091,"t":1710658800}
+{"o":72.9359295699,"h":75.3037572111,"l":72.0550788046,"c":74.770826677,"v":1228661.1813016022,"t":1710662400}
+{"o":74.770826677,"h":75.2528580007,"l":74.0913441184,"c":74.464843486,"v":909777.918145014,"t":1710666000}
+{"o":74.464843486,"h":77.801151328,"l":74.4585746662,"c":77.4130800601,"v":962500.706418558,"t":1710669600}
+{"o":77.4130800601,"h":77.6624140195,"l":76.6422934542,"c":76.8565061582,"v":870649.0126360357,"t":1710673200}
+{"o":76.8565061582,"h":78.3949650453,"l":75.5257219236,"c":76.0226920202,"v":1261674.9492819633,"t":1710676800}
+{"o":76.0226920202,"h":77.4271032619,"l":75.7803296338,"c":77.3838264154,"v":981556.9286590923,"t":1710680400}
+{"o":77.3838264154,"h":77.4133987815,"l":76.3236987006,"c":77.1486122813,"v":898104.6493982773,"t":1710684000}
+{"o":77.1486122813,"h":78.5790337492,"l":76.3997984868,"c":78.4128497216,"v":839305.2712214023,"t":1710687600}
+{"o":78.4128497216,"h":78.6708809924,"l":76.9356012127,"c":77.4391652155,"v":768975.6131966382,"t":1710691200}
+{"o":77.4391652155,"h":78.5894960876,"l":77.1209511403,"c":78.5213575995,"v":692371.5649790858,"t":1710694800}
+{"o":78.5213575995,"h":79.4546485475,"l":77.8352395391,"c":78.2318575049,"v":812166.5985191189,"t":1710698400}
+{"o":78.2318575049,"h":78.8846108011,"l":78.025127698,"c":78.5031044039,"v":601916.4549758784,"t":1710702000}
+{"o":78.5031044039,"h":79.3842603646,"l":78.1740196403,"c":78.9103637865,"v":668063.1550127338,"t":1710705600}
+{"o":78.9103637865,"h":79.5330540126,"l":78.6255817344,"c":78.8707642811,"v":609476.3294992066,"t":1710709200}
+{"o":78.8707642811,"h":81.8923648927,"l":78.6203216736,"c":80.5202225099,"v":816189.8079290998,"t":1710712800}
+{"o":80.5202225099,"h":81.6286415272,"l":79.4856628923,"c":80.8342568787,"v":1073172.8427689029,"t":1710716400}
+{"o":80.8342568787,"h":80.9297123066,"l":77.7182693767,"c":78.516939762,"v":789788.1639312732,"t":1710720000}
+{"o":78.516939762,"h":80.1937343923,"l":77.679350667,"c":79.7874543967,"v":712322.3843982281,"t":1710723600}
+{"o":79.7874543967,"h":81.7897089308,"l":79.4520561128,"c":81.3324248548,"v":650388.5291081815,"t":1710727200}
+{"o":81.3324248548,"h":82.3587638598,"l":80.9782680163,"c":81.6602567561,"v":796900.0810189919,"t":1710730800}
+{"o":81.6602567561,"h":82.1486479342,"l":80.4776227628,"c":81.3916446139,"v":721043.1352079588,"t":1710734400}
+{"o":81.3916446139,"h":82.0450083098,"l":80.8464213161,"c":81.5689317825,"v":679368.6329557714,"t":1710738000}
+{"o":81.5689317825,"h":81.8978935994,"l":80.5977042543,"c":80.7069877912,"v":553093.5556524626,"t":1710741600}
+{"o":80.7069877912,"h":81.7122210742,"l":79.2378320936,"c":81.3992140991,"v":1387473.1868946529,"t":1710745200}
+{"o":81.3992140991,"h":81.684275049,"l":79.5957848146,"c":81.2893876978,"v":2462795.5334035805,"t":1710748800}
+{"o":81.2893876978,"h":83.4082116186,"l":80.1919785633,"c":83.0212794275,"v":2974229.0219793753,"t":1710752400}
+{"o":83.0212794275,"h":84.9254532649,"l":82.7943797151,"c":83.7008258531,"v":3669253.7085433099,"t":1710756000}
+{"o":83.7008258531,"h":83.8786042951,"l":82.3234695556,"c":83.4785198772,"v":2479465.568923383,"t":1710759600}
+{"o":83.4785198772,"h":83.8188853853,"l":82.3629567725,"c":83.6901986629,"v":1764218.4759631867,"t":1710763200}
+{"o":83.6901986629,"h":84.6699042719,"l":80.8425386238,"c":82.0932762922,"v":1833384.7410095187,"t":1710766800}
+{"o":82.0932762922,"h":86.7661508187,"l":79.5184796446,"c":80.4468597089,"v":1573011.7073878238,"t":1710770400}
+{"o":80.4468597089,"h":81.7284787359,"l":75.5856602887,"c":81.6417922656,"v":1325990.7262531882,"t":1710774000}
+{"o":81.6417922656,"h":90.9425247578,"l":78.4078626861,"c":79.9537874275,"v":1403785.0268847116,"t":1710777600}
+{"o":79.9537874275,"h":81.110919038,"l":78.3484374947,"c":79.2524500887,"v":1418415.627074166,"t":1710781200}
+{"o":79.2524500887,"h":80.2588022545,"l":78.8522756992,"c":79.8388454037,"v":852048.6275664879,"t":1710784800}
+{"o":79.8388454037,"h":80.6966708782,"l":79.1080407829,"c":79.4815812223,"v":711070.3127070972,"t":1710788400}
+{"o":79.4815812223,"h":81.0748189123,"l":79.4815812223,"c":80.2910070956,"v":642338.8635003632,"t":1710792000}
+{"o":80.2910070956,"h":82.1211683798,"l":80.0089493685,"c":80.8873716528,"v":786127.9845504642,"t":1710795600}
+{"o":80.8873716528,"h":81.3393213722,"l":78.8924474948,"c":79.3903464336,"v":1366820.6260094563,"t":1710799200}
+{"o":79.3903464336,"h":80.1485066503,"l":78.2563804235,"c":78.5659521226,"v":1126042.7845711182,"t":1710802800}
+{"o":78.5659521226,"h":79.9275787594,"l":77.3138950073,"c":77.716859378,"v":1528959.5097281646,"t":1710806400}
+{"o":77.716859378,"h":77.9751350676,"l":73.9933548532,"c":75.323391743,"v":2070014.4052499866,"t":1710810000}
+{"o":75.323391743,"h":76.6072700306,"l":72.8615780814,"c":73.594084224,"v":1313385.5681587197,"t":1710813600}
+{"o":73.594084224,"h":74.6344453622,"l":71.7479709139,"c":73.9187393502,"v":1253867.5274014361,"t":1710817200}
+{"o":73.9187393502,"h":76.4266606125,"l":73.5743551869,"c":74.8104826065,"v":1929075.9734468099,"t":1710820800}
+{"o":74.8104826065,"h":75.7949992762,"l":73.3753677164,"c":74.3779593137,"v":2283445.2220813427,"t":1710824400}
+{"o":74.3779593137,"h":75.4671591327,"l":72.3689937359,"c":73.803955466,"v":1406898.6414693482,"t":1710828000}
+{"o":73.803955466,"h":74.9820098742,"l":71.6068603553,"c":74.6066661104,"v":1567829.3909320389,"t":1710831600}
+{"o":74.6066661104,"h":74.7185479853,"l":68.5073673646,"c":70.474307461,"v":1353468.0081256733,"t":1710835200}
+{"o":70.474307461,"h":72.3708403485,"l":68.6453816788,"c":71.8929009794,"v":1317696.0389970355,"t":1710838800}
+{"o":71.8929009794,"h":72.0487671488,"l":69.1191549161,"c":70.3693745821,"v":995781.1085462508,"t":1710842400}
+{"o":70.3693745821,"h":71.7368132957,"l":68.1395864708,"c":71.2847359745,"v":1237519.6412636382,"t":1710846000}
+{"o":71.2847359745,"h":75.7874316816,"l":71.01990106,"c":73.4152800537,"v":1210239.7661357392,"t":1710849600}
+{"o":73.4152800537,"h":73.7287412414,"l":72.0040653552,"c":72.7870186612,"v":917942.3820741206,"t":1710853200}
+{"o":72.7870186612,"h":72.8841239202,"l":70.9335384137,"c":71.842241084,"v":845336.1690586904,"t":1710856800}
+{"o":71.842241084,"h":73.9900438665,"l":70.0533567784,"c":73.3162047957,"v":1034016.498378701,"t":1710860400}
+{"o":73.3162047957,"h":74.6749757845,"l":72.7394412168,"c":73.7881643595,"v":1154417.7925811517,"t":1710864000}
+{"o":73.7881643595,"h":74.8458746671,"l":72.9174346208,"c":73.536912019,"v":954030.1212898537,"t":1710867600}
+{"o":73.536912019,"h":73.6618293257,"l":71.938089314,"c":72.7229405544,"v":653937.9874887414,"t":1710871200}
+{"o":72.7229405544,"h":74.0020912611,"l":72.1756388486,"c":72.8331079858,"v":725209.1584181702,"t":1710874800}
+{"o":72.8331079858,"h":73.1458396589,"l":69.6143732011,"c":70.1895807284,"v":899256.1277369519,"t":1710878400}
+{"o":70.1895807284,"h":70.4583441881,"l":68.3723496923,"c":69.3132927505,"v":747858.9533629199,"t":1710882000}
+{"o":69.3132927505,"h":69.5417211126,"l":65.7425457476,"c":67.8669532784,"v":1598058.2464201266,"t":1710885600}
+{"o":67.8669532784,"h":68.9414762674,"l":65.3325709756,"c":68.0946566016,"v":1241209.4523673123,"t":1710889200}
+{"o":68.0946566016,"h":70.7806346278,"l":67.9841501848,"c":70.5993478197,"v":1185689.1852417237,"t":1710892800}
+{"o":70.5993478197,"h":70.6406712687,"l":68.183919073,"c":68.7698267331,"v":968334.4587191873,"t":1710896400}
+{"o":68.7698267331,"h":70.2734703392,"l":68.5852133257,"c":69.7742588701,"v":625893.617910036,"t":1710900000}
+{"o":69.7742588701,"h":70.9196612956,"l":67.8936589453,"c":68.0797271096,"v":803172.9128041513,"t":1710903600}
+{"o":68.0797271096,"h":68.647557364,"l":66.7120833378,"c":67.1236117112,"v":877472.3805270307,"t":1710907200}
+{"o":67.1236117112,"h":67.4102136296,"l":64.6453819969,"c":66.5843196447,"v":925689.8755736776,"t":1710910800}
+{"o":66.5843196447,"h":67.684742704,"l":66.2641207704,"c":67.2707654172,"v":565027.5626793602,"t":1710914400}
+{"o":67.2707654172,"h":70.1321079841,"l":67.0927815663,"c":69.506638502,"v":671382.2626461835,"t":1710918000}
+{"o":69.506638502,"h":71.4753761105,"l":67.8682445628,"c":68.5644416333,"v":576861.367322796,"t":1710921600}
+{"o":68.5644416333,"h":69.3770931158,"l":68.4114638993,"c":68.7101601285,"v":494217.4482786733,"t":1710925200}
+{"o":68.7101601285,"h":69.0831947881,"l":67.9361504678,"c":68.7662329537,"v":449790.9193428882,"t":1710928800}
+{"o":68.7662329537,"h":70.2346203648,"l":68.3123805283,"c":68.9739235747,"v":525412.3599486424,"t":1710932400}
+{"o":68.9739235747,"h":70.907215532,"l":68.513237039,"c":70.2473567556,"v":1070806.6872523478,"t":1710936000}
+{"o":70.2473567556,"h":70.2473567556,"l":68.7893060792,"c":69.0020571675,"v":1043835.8565544868,"t":1710939600}
+{"o":69.0020571675,"h":70.4215709541,"l":68.7520523483,"c":70.16021996,"v":804940.5321443353,"t":1710943200}
+{"o":70.16021996,"h":70.7070100721,"l":68.1617057186,"c":68.404649725,"v":972157.3278797553,"t":1710946800}
+{"o":68.404649725,"h":69.0963563248,"l":66.3391881224,"c":67.3588000105,"v":1078545.9916118467,"t":1710950400}
+{"o":67.3588000105,"h":69.6869293504,"l":66.8759713969,"c":69.0269248498,"v":860643.0841028152,"t":1710954000}
+{"o":69.0269248498,"h":73.9851342415,"l":69.000715486,"c":73.7453359773,"v":1221379.0409702186,"t":1710957600}
+{"o":73.7453359773,"h":73.9768009628,"l":72.7023369855,"c":73.2107890942,"v":1035951.762699952,"t":1710961200}
+{"o":73.2107890942,"h":75.645715575,"l":72.887959953,"c":74.8753787324,"v":922724.2186482106,"t":1710964800}
+{"o":74.8753787324,"h":76.2300777325,"l":74.0800661193,"c":76.1781319891,"v":590161.6755350468,"t":1710968400}
+{"o":76.1781319891,"h":77.5264496599,"l":74.4601757014,"c":76.169824905,"v":706037.4026352948,"t":1710972000}
+{"o":76.169824905,"h":78.0152192152,"l":75.8135802828,"c":76.9242824437,"v":797969.2532725714,"t":1710975600}
+{"o":76.9242824437,"h":78.5978552135,"l":75.9146120335,"c":77.3815475561,"v":917794.0782689636,"t":1710979200}
+{"o":77.3815475561,"h":77.7805918952,"l":76.4486511177,"c":76.8579310057,"v":704193.4774520599,"t":1710982800}
+{"o":76.8579310057,"h":77.4392699807,"l":76.569222853,"c":77.0153646451,"v":589188.7009652738,"t":1710986400}
+{"o":77.0153646451,"h":77.9965819286,"l":76.0374239335,"c":76.3203938777,"v":679638.8389740695,"t":1710990000}
+{"o":76.3203938777,"h":76.7450848694,"l":75.2033083828,"c":75.5941185431,"v":522435.0058877915,"t":1710993600}
+{"o":75.5941185431,"h":76.0582419383,"l":74.1171714973,"c":75.8343892385,"v":618028.016294899,"t":1710997200}
+{"o":75.8343892385,"h":77.1500279568,"l":75.6891970692,"c":76.4364241928,"v":1179938.8352654176,"t":1711000800}
+{"o":76.4364241928,"h":76.9229403765,"l":75.5223987526,"c":75.6972347374,"v":1197008.8964414552,"t":1711004400}
+{"o":75.6972347374,"h":76.8192928972,"l":75.3652188405,"c":75.3823134468,"v":699246.4535000045,"t":1711008000}
+{"o":75.3823134468,"h":76.1575687727,"l":74.7198532952,"c":75.2138301302,"v":582555.7585293668,"t":1711011600}
+{"o":75.2138301302,"h":76.1784278365,"l":74.9353813667,"c":75.8415763008,"v":866370.1985973275,"t":1711015200}
+{"o":75.8415763008,"h":76.639851389,"l":75.184433244,"c":75.7740819536,"v":775948.9346248016,"t":1711018800}
+{"o":75.7740819536,"h":76.7012817749,"l":75.6365774129,"c":76.0629480862,"v":657709.0586729002,"t":1711022400}
+{"o":76.0629480862,"h":76.7528791224,"l":75.0702388244,"c":75.0844504853,"v":735565.0134502454,"t":1711026000}
+{"o":75.0844504853,"h":76.4581920285,"l":74.8001072843,"c":75.3629358535,"v":808342.8568629618,"t":1711029600}
+{"o":75.3629358535,"h":75.4805661441,"l":73.6825068793,"c":74.3041235167,"v":823977.1203419162,"t":1711033200}
+{"o":74.3041235167,"h":75.0872014618,"l":73.5219032713,"c":74.7907154468,"v":697893.438267466,"t":1711036800}
+{"o":74.7907154468,"h":75.3832771304,"l":72.2773064627,"c":72.6150207385,"v":642705.2459028816,"t":1711040400}
+{"o":72.6150207385,"h":72.9572843619,"l":71.0582496414,"c":71.610158802,"v":697789.0557575841,"t":1711044000}
+{"o":71.610158802,"h":71.9323399687,"l":70.9595735461,"c":71.3690589363,"v":446912.7155667199,"t":1711047600}
+{"o":71.3690589363,"h":73.0041884754,"l":70.4400879809,"c":71.9888902555,"v":558566.7149272591,"t":1711051200}
+{"o":71.9888902555,"h":72.2482780386,"l":71.1638104093,"c":72.1188308977,"v":347387.7279962667,"t":1711054800}
+{"o":72.1188308977,"h":72.766901847,"l":71.4355560095,"c":71.4982857036,"v":406436.4029910705,"t":1711058400}
+{"o":71.4982857036,"h":72.1646640377,"l":71.390806562,"c":71.9976473057,"v":378941.5203208042,"t":1711062000}
+{"o":71.9976473057,"h":72.9397283289,"l":71.290697849,"c":71.7679975077,"v":682827.149699913,"t":1711065600}
+{"o":71.7679975077,"h":72.0630460746,"l":69.9233545307,"c":69.9896387257,"v":598353.163478712,"t":1711069200}
+{"o":69.9896387257,"h":70.6512359596,"l":69.8106616025,"c":70.5587015837,"v":542076.0707321601,"t":1711072800}
+{"o":70.5587015837,"h":72.1418484228,"l":70.5587015837,"c":71.7851558846,"v":613841.2944762419,"t":1711076400}
+{"o":71.7851558846,"h":72.168318344,"l":71.1877187182,"c":71.9040835461,"v":622497.2970592389,"t":1711080000}
+{"o":71.9040835461,"h":72.2999125211,"l":71.2408179239,"c":72.0397753523,"v":527029.9927587898,"t":1711083600}
+{"o":72.0397753523,"h":72.5220537856,"l":71.6882440993,"c":72.3168467528,"v":562832.8621040612,"t":1711087200}
+{"o":72.3168467528,"h":72.4178316669,"l":71.5151212228,"c":71.7894412061,"v":470457.7723953145,"t":1711090800}
+{"o":71.7894412061,"h":72.2634755799,"l":70.8688846244,"c":71.0799850817,"v":410768.7465111128,"t":1711094400}
+{"o":71.0799850817,"h":71.4819960737,"l":70.5136407373,"c":70.6439816215,"v":398298.5409051873,"t":1711098000}
+{"o":70.6439816215,"h":70.9124716545,"l":69.8121352531,"c":69.9723838935,"v":539291.7081062258,"t":1711101600}
+{"o":69.9723838935,"h":70.3653207922,"l":68.8417713247,"c":68.9859961553,"v":638647.0698300665,"t":1711105200}
+{"o":68.9859961553,"h":69.7533581819,"l":68.6292733533,"c":69.3605373749,"v":623099.6242452684,"t":1711108800}
+{"o":69.3605373749,"h":69.6945702103,"l":67.4325414788,"c":67.7433450166,"v":729670.8964002097,"t":1711112400}
+{"o":67.7433450166,"h":68.2607289319,"l":67.2320943559,"c":67.5531806285,"v":736295.6001494561,"t":1711116000}
+{"o":67.5531806285,"h":69.4809460735,"l":67.5107225536,"c":68.8703959229,"v":725847.3038488809,"t":1711119600}
+{"o":68.8703959229,"h":68.8709468813,"l":67.5452061077,"c":68.3624976793,"v":805404.132340492,"t":1711123200}
+{"o":68.3624976793,"h":69.2612343454,"l":68.142136849,"c":69.2498198154,"v":560973.789767233,"t":1711126800}
+{"o":69.2498198154,"h":69.4725760838,"l":68.6698379584,"c":69.0729488329,"v":463463.4601832938,"t":1711130400}
+{"o":69.0729488329,"h":70.3009762995,"l":68.5864115081,"c":69.3595879489,"v":385960.9657288748,"t":1711134000}
+{"o":69.3595879489,"h":69.6050982405,"l":68.368050295,"c":68.6404422926,"v":422704.5711825365,"t":1711137600}
+{"o":68.6404422926,"h":68.7517030938,"l":67.3025807241,"c":68.3005581411,"v":570419.9576693604,"t":1711141200}
+{"o":68.3005581411,"h":68.5497403985,"l":67.41559161,"c":68.3071756416,"v":406267.3564708353,"t":1711144800}
+{"o":68.3071756416,"h":70.2454587603,"l":68.1992510577,"c":70.1764980579,"v":452619.3735811998,"t":1711148400}
+{"o":70.1764980579,"h":70.3323412316,"l":69.6074458304,"c":69.690189303,"v":389877.2594826409,"t":1711152000}
+{"o":69.690189303,"h":71.4335172855,"l":69.6391252794,"c":70.8732661702,"v":474863.1385257517,"t":1711155600}
+{"o":70.8732661702,"h":70.987203892,"l":69.8429134034,"c":70.2302446273,"v":415830.3822189746,"t":1711159200}
+{"o":70.2302446273,"h":70.2327691315,"l":68.3511429673,"c":68.974267852,"v":442164.1988285932,"t":1711162800}
+{"o":68.974267852,"h":69.48856775,"l":68.8595359787,"c":69.008931082,"v":348481.5701726404,"t":1711166400}
+{"o":69.008931082,"h":69.3988283268,"l":68.7691269162,"c":69.2631096915,"v":296112.832500594,"t":1711170000}
+{"o":69.2631096915,"h":70.0030011571,"l":68.9481076779,"c":69.8203798633,"v":335955.4091630667,"t":1711173600}
+{"o":69.8203798633,"h":71.2122253425,"l":69.773921721,"c":70.5903120364,"v":378833.5164862087,"t":1711177200}
+{"o":70.5903120364,"h":71.0369207935,"l":70.0747294468,"c":70.5233334098,"v":355562.3962017356,"t":1711180800}
+{"o":70.5233334098,"h":70.6631925906,"l":69.361419543,"c":70.3378874604,"v":293693.5455503369,"t":1711184400}
+{"o":70.3378874604,"h":70.8853115474,"l":70.0387715502,"c":70.1249928867,"v":275931.3498237332,"t":1711188000}
+{"o":70.1249928867,"h":70.6710489598,"l":69.9979831202,"c":70.5134211645,"v":291652.3772541452,"t":1711191600}
+{"o":70.5134211645,"h":71.2101732274,"l":70.178850475,"c":70.9919559224,"v":302720.5803909045,"t":1711195200}
+{"o":70.9919559224,"h":71.2436334746,"l":70.2513843349,"c":70.9546500468,"v":365346.440307097,"t":1711198800}
+{"o":70.9546500468,"h":71.8811232231,"l":70.3534183698,"c":71.289578633,"v":453232.3177393684,"t":1711202400}
+{"o":71.289578633,"h":71.5953588173,"l":69.3334584665,"c":70.2639156085,"v":432607.6691344967,"t":1711206000}
+{"o":70.2639156085,"h":70.9342551991,"l":69.7405297017,"c":70.3325507732,"v":373523.5362428201,"t":1711209600}
+{"o":70.3325507732,"h":70.8256501676,"l":70.0013200989,"c":70.5562920714,"v":408013.6816069016,"t":1711213200}
+{"o":70.5562920714,"h":70.9558197206,"l":70.4197018814,"c":70.5999712864,"v":348267.8564759818,"t":1711216800}
+{"o":70.5999712864,"h":71.0131839869,"l":70.0340397237,"c":70.1296816955,"v":285920.6788189639,"t":1711220400}
+{"o":70.1296816955,"h":70.4130991159,"l":69.3984241758,"c":69.4383888976,"v":338411.7665822142,"t":1711224000}
+{"o":69.4383888976,"h":70.1425603175,"l":69.2411154007,"c":69.8229275887,"v":315045.7176085183,"t":1711227600}
+{"o":69.8229275887,"h":70.397911154,"l":69.6362131407,"c":70.1118909175,"v":269366.2100567606,"t":1711231200}
+{"o":70.1118909175,"h":70.3223074993,"l":69.0536649219,"c":69.2632005519,"v":343085.0761964815,"t":1711234800}
+{"o":69.2632005519,"h":71.1554209088,"l":69.0557621007,"c":70.602900349,"v":386571.486700866,"t":1711238400}
+{"o":70.602900349,"h":70.7940350375,"l":70.2793395694,"c":70.5777099204,"v":326293.0685283063,"t":1711242000}
+{"o":70.5777099204,"h":70.7081340606,"l":69.7608604705,"c":69.9495233804,"v":262463.7347679578,"t":1711245600}
+{"o":69.9495233804,"h":70.1299954495,"l":68.8632754594,"c":68.9015186908,"v":320088.5463489016,"t":1711249200}
+{"o":68.9015186908,"h":69.3727967899,"l":68.712971731,"c":69.3020868748,"v":281305.1164251165,"t":1711252800}
+{"o":69.3020868748,"h":69.7674622992,"l":69.0103362002,"c":69.5497753155,"v":215010.8833143541,"t":1711256400}
+{"o":69.5497753155,"h":69.7442185301,"l":68.9516426686,"c":69.2713542231,"v":220748.4873748514,"t":1711260000}
+{"o":69.2713542231,"h":69.6135847183,"l":69.0087677059,"c":69.5611212117,"v":208818.953672897,"t":1711263600}
+{"o":69.5611212117,"h":70.597328997,"l":69.3233014097,"c":70.492572695,"v":291321.8895853597,"t":1711267200}
+{"o":70.492572695,"h":70.6020359594,"l":69.5824439478,"c":69.8368258097,"v":229597.7570112818,"t":1711270800}
+{"o":69.8368258097,"h":70.3395877567,"l":69.7574349702,"c":70.0561797037,"v":240136.2254481683,"t":1711274400}
+{"o":70.0561797037,"h":70.2730700573,"l":69.6356670239,"c":70.1297322382,"v":211165.1054132665,"t":1711278000}
+{"o":70.1297322382,"h":70.9573631487,"l":69.9032232788,"c":70.8220247815,"v":299323.1824828592,"t":1711281600}
+{"o":70.8220247815,"h":70.9687183173,"l":70.1939669938,"c":70.2762157711,"v":276611.9401868111,"t":1711285200}
+{"o":70.2762157711,"h":71.1304750612,"l":70.2277075081,"c":70.9220218791,"v":335534.8706300234,"t":1711288800}
+{"o":70.9220218791,"h":71.0328918466,"l":70.4446938236,"c":70.6842161586,"v":372309.5977763629,"t":1711292400}
+{"o":70.6842161586,"h":70.9708246691,"l":69.8083565922,"c":69.8697534034,"v":356131.9359484169,"t":1711296000}
+{"o":69.8697534034,"h":70.0289320053,"l":69.1432158279,"c":69.7988004144,"v":428918.4680473235,"t":1711299600}
+{"o":69.7988004144,"h":70.8625628621,"l":69.7842849998,"c":70.7065156603,"v":357594.4267258386,"t":1711303200}
+{"o":70.7065156603,"h":70.9623335762,"l":70.5102165176,"c":70.6408259461,"v":308044.331274509,"t":1711306800}
+{"o":70.6408259461,"h":72.030101717,"l":70.3664813681,"c":71.7391564768,"v":401970.4720140536,"t":1711310400}
+{"o":71.7391564768,"h":73.2381585817,"l":71.7391564768,"c":72.9738676044,"v":560430.3269153802,"t":1711314000}
+{"o":72.9738676044,"h":74.3649867066,"l":72.9603668185,"c":74.1892422638,"v":469546.5408910051,"t":1711317600}
+{"o":74.1892422638,"h":74.9007729301,"l":73.4730978551,"c":73.7432570534,"v":504667.2375355055,"t":1711321200}
+{"o":73.7432570534,"h":73.8918698004,"l":72.5867588615,"c":72.7282203826,"v":430201.761847832,"t":1711324800}
+{"o":72.7282203826,"h":73.5144328661,"l":72.6182799437,"c":73.381444849,"v":436582.8800908683,"t":1711328400}
+{"o":73.381444849,"h":74.0741822627,"l":73.1506626443,"c":73.8856021391,"v":407077.603544676,"t":1711332000}
+{"o":73.8856021391,"h":74.4192114621,"l":73.6934527656,"c":74.1212084798,"v":348533.6470722323,"t":1711335600}
+{"o":74.1212084798,"h":74.45040176,"l":73.7333945699,"c":74.276017203,"v":350702.7292396975,"t":1711339200}
+{"o":74.276017203,"h":75.1139366238,"l":73.9680201588,"c":74.5965901769,"v":323502.6588459554,"t":1711342800}
+{"o":74.5965901769,"h":75.5366585032,"l":74.3929664178,"c":75.3770720939,"v":275162.6250506047,"t":1711346400}
+{"o":75.3770720939,"h":76.0768572911,"l":74.4276784042,"c":74.4919075734,"v":360117.1427141441,"t":1711350000}
+{"o":74.4919075734,"h":75.2690731657,"l":74.4560713344,"c":75.0258939162,"v":304334.6312839515,"t":1711353600}
+{"o":75.0258939162,"h":76.0032410674,"l":74.886625992,"c":75.917937919,"v":315539.3608157927,"t":1711357200}
+{"o":75.917937919,"h":77.1984713588,"l":75.674842565,"c":76.0378343188,"v":431990.0042836014,"t":1711360800}
+{"o":76.0378343188,"h":76.4287790157,"l":75.2317476276,"c":75.3882495723,"v":365662.3894376922,"t":1711364400}
+{"o":75.3882495723,"h":75.6994564976,"l":74.6843013865,"c":75.0675330085,"v":368042.0934326861,"t":1711368000}
+{"o":75.0675330085,"h":76.5356459655,"l":74.7457810428,"c":76.4093836873,"v":392800.2854346604,"t":1711371600}
+{"o":76.4093836873,"h":78.9297876873,"l":75.8759967343,"c":77.2189049022,"v":716057.9019732348,"t":1711375200}
+{"o":77.2189049022,"h":77.6079540719,"l":76.4789850418,"c":77.3259201681,"v":622285.0527078296,"t":1711378800}
+{"o":77.3259201681,"h":77.6510299551,"l":76.2686644405,"c":77.3897523542,"v":613261.5793730014,"t":1711382400}
+{"o":77.3897523542,"h":78.0714902406,"l":77.0894540861,"c":77.4674938146,"v":589842.2065116076,"t":1711386000}
+{"o":77.4674938146,"h":77.7498338814,"l":76.898107133,"c":77.1402007601,"v":404285.2162189232,"t":1711389600}
+{"o":77.1402007601,"h":77.3087299699,"l":76.4966758456,"c":77.1398964539,"v":465247.991764376,"t":1711393200}
+{"o":77.1398964539,"h":77.4807186541,"l":76.7153321558,"c":76.9665736268,"v":387314.7722268896,"t":1711396800}
+{"o":76.9665736268,"h":77.2138655273,"l":75.7450365664,"c":76.0193447575,"v":461740.5860913051,"t":1711400400}
+{"o":76.0193447575,"h":76.7543277082,"l":75.7885656746,"c":76.5264429341,"v":424592.9938557047,"t":1711404000}
+{"o":76.5264429341,"h":77.1181296586,"l":75.5668214239,"c":75.7788314857,"v":367697.4396329193,"t":1711407600}
+{"o":75.7788314857,"h":76.537541776,"l":75.4331841373,"c":75.7953360841,"v":445466.8689961327,"t":1711411200}
+{"o":75.7953360841,"h":76.2839032772,"l":75.5520485453,"c":76.1316101841,"v":334758.5354520082,"t":1711414800}
+{"o":76.1316101841,"h":76.9268514533,"l":75.8350716034,"c":76.863904899,"v":392998.9081202822,"t":1711418400}
+{"o":76.863904899,"h":77.0621204099,"l":76.50798524,"c":76.8659053588,"v":345225.8985353514,"t":1711422000}
+{"o":76.8659053588,"h":77.946877001,"l":76.7450618177,"c":77.8031425365,"v":380668.4459296105,"t":1711425600}
+{"o":77.8031425365,"h":78.6570832174,"l":77.6035412862,"c":78.1383023335,"v":441391.8614009998,"t":1711429200}
+{"o":78.1383023335,"h":78.5178321953,"l":77.674703644,"c":78.394536852,"v":595380.1511578533,"t":1711432800}
+{"o":78.394536852,"h":78.8463939653,"l":77.7302638451,"c":77.8484854694,"v":762819.3311960201,"t":1711436400}
+{"o":77.8484854694,"h":78.1664972182,"l":77.1495468798,"c":77.9409283953,"v":612410.2368357249,"t":1711440000}
+{"o":77.9409283953,"h":78.4600187033,"l":77.5925383105,"c":78.3557099658,"v":424894.665459368,"t":1711443600}
+{"o":78.3557099658,"h":78.7733999987,"l":78.0379689337,"c":78.2778695998,"v":440613.1263263805,"t":1711447200}
+{"o":78.2778695998,"h":78.701613484,"l":77.9981154675,"c":78.1202628978,"v":486436.057965146,"t":1711450800}
+{"o":78.1202628978,"h":78.4883012571,"l":77.5416280199,"c":78.114690316,"v":499588.5687298406,"t":1711454400}
+{"o":78.114690316,"h":78.3062030994,"l":76.7983386798,"c":77.3023505103,"v":743360.8596626319,"t":1711458000}
+{"o":77.3023505103,"h":77.5291929718,"l":76.0244970111,"c":76.9681717416,"v":1240480.545082072,"t":1711461600}
+{"o":76.9681717416,"h":77.008223188,"l":75.5127857789,"c":76.4045668727,"v":781057.2129540882,"t":1711465200}
+{"o":76.4045668727,"h":76.9186730981,"l":74.7520525044,"c":75.1611697245,"v":712419.0228572409,"t":1711468800}
+{"o":75.1611697245,"h":75.8368534291,"l":74.6663754983,"c":75.6600338246,"v":540307.1422538998,"t":1711472400}
+{"o":75.6600338246,"h":76.7478107812,"l":75.4371630201,"c":75.9282707126,"v":437692.5521795145,"t":1711476000}
+{"o":75.9282707126,"h":76.1220462975,"l":75.1141632021,"c":75.4619374577,"v":533698.8065822752,"t":1711479600}
+{"o":75.4619374577,"h":76.2227683552,"l":75.4173113563,"c":76.1527559106,"v":486189.9451757885,"t":1711483200}
+{"o":76.1527559106,"h":77.2446144828,"l":75.8966362867,"c":76.7112900342,"v":418626.0873871145,"t":1711486800}
+{"o":76.7112900342,"h":77.2100790407,"l":76.1036601547,"c":77.1057405977,"v":458498.5346974599,"t":1711490400}
+{"o":77.1057405977,"h":77.235709499,"l":76.3552750782,"c":76.3801074134,"v":427518.2129884121,"t":1711494000}
+{"o":76.3801074134,"h":77.1556412637,"l":75.6385170673,"c":77.1093185407,"v":605207.2456684929,"t":1711497600}
+{"o":77.1093185407,"h":77.2988673606,"l":76.2700911378,"c":76.4093049128,"v":542739.2798047842,"t":1711501200}
+{"o":76.4093049128,"h":76.9119756916,"l":75.9486239386,"c":76.9011921725,"v":467444.8593605473,"t":1711504800}
+{"o":76.9011921725,"h":76.9156532912,"l":75.8388321309,"c":76.2212591564,"v":527222.1676264369,"t":1711508400}
+{"o":76.2212591564,"h":76.4848331867,"l":75.3593723584,"c":75.8262602389,"v":526708.7394574899,"t":1711512000}
+{"o":75.8262602389,"h":76.3460478449,"l":75.4808498493,"c":76.2584908695,"v":368799.8971196701,"t":1711515600}
+{"o":76.2584908695,"h":76.4264554963,"l":73.8518198102,"c":76.0515823342,"v":445609.9890165981,"t":1711519200}
+{"o":76.0515823342,"h":76.1818208919,"l":74.5683006145,"c":74.9127652014,"v":460025.0870906182,"t":1711522800}
+{"o":74.9127652014,"h":75.2758950432,"l":74.1540678602,"c":74.247936948,"v":400309.5988659647,"t":1711526400}
+{"o":74.247936948,"h":74.7313225405,"l":73.5996846822,"c":74.6121166179,"v":490299.0413946016,"t":1711530000}
+{"o":74.6121166179,"h":74.9755045571,"l":74.3769772481,"c":74.809166341,"v":409541.5648297378,"t":1711533600}
+{"o":74.809166341,"h":75.6575473479,"l":74.2779609944,"c":75.5670345471,"v":401593.6185252172,"t":1711537200}
+{"o":75.5670345471,"h":75.6966333524,"l":74.6226958327,"c":75.0314982138,"v":433129.7207366778,"t":1711540800}
+{"o":75.0314982138,"h":76.6805559671,"l":74.2064040587,"c":74.4238628021,"v":833665.1403454186,"t":1711544400}
+{"o":74.4238628021,"h":74.7206428526,"l":72.4527531826,"c":74.1970154971,"v":959571.2404483759,"t":1711548000}
+{"o":74.1970154971,"h":74.450284779,"l":72.562819258,"c":72.562819258,"v":647486.5313502687,"t":1711551600}
+{"o":72.562819258,"h":73.5206101936,"l":72.2164744723,"c":73.4258524925,"v":632002.9770094092,"t":1711555200}
+{"o":73.4258524925,"h":73.9100585918,"l":73.175260372,"c":73.4123092011,"v":403250.1024721296,"t":1711558800}
+{"o":73.4123092011,"h":73.6911916051,"l":72.6294584559,"c":72.7301190397,"v":439032.0596771179,"t":1711562400}
+{"o":72.7301190397,"h":73.3929734977,"l":72.5916984535,"c":73.2072475065,"v":377219.3842139562,"t":1711566000}
+{"o":73.2072475065,"h":74.256304522,"l":72.9336610066,"c":74.2329412261,"v":423981.5515513067,"t":1711569600}
+{"o":74.2329412261,"h":74.3921291271,"l":73.465300658,"c":73.9056800408,"v":388168.2869830016,"t":1711573200}
+{"o":73.9056800408,"h":75.042620062,"l":73.7776885194,"c":74.9566936109,"v":408454.426421199,"t":1711576800}
+{"o":74.9566936109,"h":74.9687367487,"l":74.0383246559,"c":74.6570108912,"v":391220.8861703369,"t":1711580400}
+{"o":74.6570108912,"h":75.4181244031,"l":74.2892597455,"c":74.7631496019,"v":584260.452812909,"t":1711584000}
+{"o":74.7631496019,"h":74.937801194,"l":73.5773345866,"c":73.9003814379,"v":453867.9569257461,"t":1711587600}
+{"o":73.9003814379,"h":74.1814312357,"l":72.6083447963,"c":72.922305832,"v":545387.1038412243,"t":1711591200}
+{"o":72.922305832,"h":73.2098184207,"l":72.3662034276,"c":73.0404459478,"v":436690.3052074439,"t":1711594800}
+{"o":73.0404459478,"h":73.7374334625,"l":72.6345780975,"c":73.6199230779,"v":406778.4536258844,"t":1711598400}
+{"o":73.6199230779,"h":73.9931471044,"l":73.4087618437,"c":73.6263110549,"v":332992.5334935344,"t":1711602000}
+{"o":73.6263110549,"h":75.0158967728,"l":73.4374345345,"c":74.9167125072,"v":364244.6261114317,"t":1711605600}
+{"o":74.9167125072,"h":75.262823957,"l":74.5556615677,"c":75.1061467124,"v":316374.502027866,"t":1711609200}
+{"o":75.1061467124,"h":75.5568909566,"l":74.8989094433,"c":74.9353680154,"v":340285.62165156,"t":1711612800}
+{"o":74.9353680154,"h":75.4846423442,"l":74.774663505,"c":75.1195355083,"v":340159.3748221896,"t":1711616400}
+{"o":75.1195355083,"h":75.271315497,"l":74.3151073197,"c":74.7574000261,"v":408152.8114788883,"t":1711620000}
+{"o":74.7574000261,"h":75.0035171572,"l":74.0356923277,"c":74.297900115,"v":352974.0479828155,"t":1711623600}
+{"o":74.297900115,"h":74.5371669003,"l":73.3837935803,"c":73.8336482461,"v":405923.7529376522,"t":1711627200}
+{"o":73.8336482461,"h":74.633619516,"l":73.2646229128,"c":74.6042821593,"v":514877.4118828775,"t":1711630800}
+{"o":74.6042821593,"h":76.0370549528,"l":74.2549559085,"c":75.7924297188,"v":683852.4378647153,"t":1711634400}
+{"o":75.7924297188,"h":75.833205972,"l":74.5730401294,"c":75.140262795,"v":586793.7303020451,"t":1711638000}
+{"o":75.140262795,"h":75.3840324208,"l":74.1042438607,"c":74.3178678373,"v":549867.1159805016,"t":1711641600}
+{"o":74.3178678373,"h":74.4146235306,"l":73.9377162949,"c":74.3224049795,"v":479297.225039446,"t":1711645200}
+{"o":74.3224049795,"h":75.1479682416,"l":73.9973867923,"c":74.677949312,"v":440334.9822541228,"t":1711648800}
+{"o":74.677949312,"h":75.4104739086,"l":74.417012728,"c":74.7566811265,"v":547463.532528175,"t":1711652400}
+{"o":74.7566811265,"h":75.623474411,"l":74.6572639489,"c":75.2441712181,"v":545649.2304326985,"t":1711656000}
+{"o":75.2441712181,"h":75.8288962527,"l":74.5320362811,"c":75.1303987176,"v":576151.0694880687,"t":1711659600}
+{"o":75.1303987176,"h":76.2095098871,"l":74.7420087683,"c":76.168826983,"v":451362.6339260364,"t":1711663200}
+{"o":76.168826983,"h":76.7385240465,"l":75.8609077119,"c":76.0705564304,"v":493996.7089723542,"t":1711666800}
+{"o":76.0705564304,"h":76.100404129,"l":75.2484492587,"c":75.6540104002,"v":446949.4197318056,"t":1711670400}
+{"o":75.6540104002,"h":76.5343660714,"l":75.447146987,"c":75.7061399296,"v":495941.8148154986,"t":1711674000}
+{"o":75.7061399296,"h":76.2626301332,"l":75.2933660279,"c":75.9123971684,"v":507326.9627688175,"t":1711677600}
+{"o":75.9123971684,"h":76.3620281719,"l":75.3737248341,"c":75.5482131383,"v":466443.8620010193,"t":1711681200}
+{"o":75.5482131383,"h":75.8501671605,"l":75.0740892742,"c":75.2215082055,"v":435310.4577569775,"t":1711684800}
+{"o":75.2215082055,"h":75.4539397411,"l":74.5032234683,"c":74.6130547369,"v":462952.9531815926,"t":1711688400}
+{"o":74.6130547369,"h":75.0425149044,"l":74.3255825096,"c":74.8106834539,"v":353687.3951391025,"t":1711692000}
+{"o":74.8106834539,"h":75.0199367624,"l":73.5689290514,"c":73.6707479162,"v":409293.42825727,"t":1711695600}
+{"o":73.6707479162,"h":74.68400966,"l":73.5514846004,"c":74.3948920758,"v":351922.6621630636,"t":1711699200}
+{"o":74.3948920758,"h":74.6724279329,"l":73.544400839,"c":73.7030769586,"v":357814.3850476666,"t":1711702800}
+{"o":73.7030769586,"h":74.4878438837,"l":73.5632871116,"c":74.4458356707,"v":360892.3266623789,"t":1711706400}
+{"o":74.4458356707,"h":74.8291685197,"l":74.2532858104,"c":74.5519507654,"v":356535.5957225305,"t":1711710000}
+{"o":74.5519507654,"h":74.790632005,"l":74.0560533291,"c":74.5206284072,"v":406351.1033128157,"t":1711713600}
+{"o":74.5206284072,"h":75.0946659875,"l":74.2497337454,"c":74.9412354687,"v":498725.3777117218,"t":1711717200}
+{"o":74.9412354687,"h":76.156628136,"l":74.7005292125,"c":75.6446198224,"v":584092.3150955115,"t":1711720800}
+{"o":75.6446198224,"h":75.7702711111,"l":73.9783597801,"c":74.143860348,"v":682041.9932362582,"t":1711724400}
+{"o":74.143860348,"h":75.1160071573,"l":74.0373831818,"c":74.1122471354,"v":597174.6123920849,"t":1711728000}
+{"o":74.1122471354,"h":74.7459224761,"l":74.0226533987,"c":74.6271662467,"v":671476.6153918322,"t":1711731600}
+{"o":74.6271662467,"h":74.8115394261,"l":74.127210557,"c":74.7099948403,"v":607634.9904592095,"t":1711735200}
+{"o":74.7099948403,"h":75.3116040815,"l":74.393837781,"c":75.2822002088,"v":630458.2799873208,"t":1711738800}
+{"o":75.2822002088,"h":76.1914688327,"l":74.9515122528,"c":76.078014865,"v":618584.9738531271,"t":1711742400}
+{"o":76.078014865,"h":76.1957180956,"l":75.1594224498,"c":75.6458726941,"v":644672.5058409896,"t":1711746000}
+{"o":75.6458726941,"h":77.2414488103,"l":75.5352510011,"c":77.1159798142,"v":563772.0686795012,"t":1711749600}
+{"o":77.1159798142,"h":77.5204311348,"l":76.7287660376,"c":77.0767607746,"v":631670.7039474623,"t":1711753200}
+{"o":77.0767607746,"h":78.0253038188,"l":76.5848947978,"c":77.8924373625,"v":649896.0617163791,"t":1711756800}
+{"o":77.8924373625,"h":78.0898127365,"l":77.103084772,"c":77.1695802502,"v":634082.0554284863,"t":1711760400}
+{"o":77.1695802502,"h":77.4946913473,"l":76.8149260923,"c":77.0272839842,"v":533113.0774373703,"t":1711764000}
+{"o":77.0272839842,"h":77.5134207775,"l":76.9921032028,"c":77.3525634773,"v":536390.2790798545,"t":1711767600}
+{"o":77.3525634773,"h":79.6521580274,"l":77.2785610355,"c":79.6087453671,"v":779021.7793808667,"t":1711771200}
+{"o":79.6087453671,"h":80.2329594104,"l":79.1790792268,"c":79.7434510822,"v":733349.6627896441,"t":1711774800}
+{"o":79.7434510822,"h":80.1885287386,"l":79.1660586244,"c":79.3685943168,"v":744917.8899358142,"t":1711778400}
+{"o":79.3685943168,"h":79.7295083068,"l":78.4634958141,"c":78.5703979751,"v":730758.3029392186,"t":1711782000}
+{"o":78.5703979751,"h":78.9028900193,"l":77.5044550298,"c":78.0879929371,"v":682327.0811668308,"t":1711785600}
+{"o":78.0879929371,"h":78.9608257877,"l":77.9539643727,"c":78.6211786132,"v":558663.0223087221,"t":1711789200}
+{"o":78.6211786132,"h":78.9638412189,"l":78.3660506475,"c":78.611085855,"v":475890.8010013656,"t":1711792800}
+{"o":78.611085855,"h":79.7050389643,"l":78.611085855,"c":79.3748207619,"v":488916.9027649061,"t":1711796400}
+{"o":79.3748207619,"h":79.6719641481,"l":78.9181782423,"c":79.4456777245,"v":498413.4697176522,"t":1711800000}
+{"o":79.4456777245,"h":79.4908892045,"l":78.7248955459,"c":79.115180459,"v":533337.2705417044,"t":1711803600}
+{"o":79.115180459,"h":79.3220982462,"l":78.2684414254,"c":78.5821347884,"v":569813.8056161746,"t":1711807200}
+{"o":78.5821347884,"h":79.0456304631,"l":78.3606992773,"c":78.7570701585,"v":678558.3567413904,"t":1711810800}
+{"o":78.7570701585,"h":79.3728889586,"l":78.4757032235,"c":79.2929563965,"v":733675.3604147336,"t":1711814400}
+{"o":79.2929563965,"h":79.4012712861,"l":78.8143157499,"c":79.0358723692,"v":532634.5898639301,"t":1711818000}
+{"o":79.0358723692,"h":79.3328964036,"l":78.6100501275,"c":78.6609877597,"v":485741.2132579964,"t":1711821600}
+{"o":78.6609877597,"h":78.8949244937,"l":77.6383628077,"c":78.4586143174,"v":574035.972043477,"t":1711825200}
+{"o":78.4586143174,"h":78.5558556505,"l":78.0419317863,"c":78.1960200462,"v":430854.2580915273,"t":1711828800}
+{"o":78.1960200462,"h":78.4984263344,"l":77.7401297448,"c":78.2997985295,"v":397780.620733596,"t":1711832400}
+{"o":78.2997985295,"h":78.9083581518,"l":78.0679072946,"c":78.6900752679,"v":460261.0113453118,"t":1711836000}
+{"o":78.6900752679,"h":78.7912299245,"l":77.5325034647,"c":77.909732856,"v":501265.1853030321,"t":1711839600}
+{"o":77.909732856,"h":78.9666256354,"l":77.7182849082,"c":78.334063227,"v":536660.428084523,"t":1711843200}
+{"o":78.334063227,"h":79.1245794591,"l":78.0157063192,"c":78.9901180239,"v":531878.6465764679,"t":1711846800}
+{"o":78.9901180239,"h":79.1538717443,"l":78.2665207585,"c":78.4201444536,"v":548203.4525183358,"t":1711850400}
+{"o":78.4201444536,"h":78.6944239167,"l":77.6834665423,"c":77.9546082974,"v":494455.1013991081,"t":1711854000}
+{"o":77.9546082974,"h":78.4917885145,"l":77.7843549514,"c":78.384460285,"v":376372.1931633227,"t":1711857600}
+{"o":78.384460285,"h":78.9347541784,"l":78.119681063,"c":78.8301593683,"v":378071.3370110907,"t":1711861200}
+{"o":78.8301593683,"h":78.929269929,"l":78.1262340094,"c":78.2371160136,"v":373035.1923817963,"t":1711864800}
+{"o":78.2371160136,"h":79.1229228847,"l":78.1365600959,"c":78.9155558689,"v":374269.6918632304,"t":1711868400}
+{"o":78.9155558689,"h":79.1475447086,"l":78.6129981939,"c":79.03413951,"v":462411.2547512687,"t":1711872000}
+{"o":79.03413951,"h":79.083542491,"l":78.4400788379,"c":78.8560858744,"v":490458.0818279352,"t":1711875600}
+{"o":78.8560858744,"h":79.0666046248,"l":78.3758540576,"c":78.6392478281,"v":413558.4160573506,"t":1711879200}
+{"o":78.6392478281,"h":79.0139143341,"l":78.3829179066,"c":78.5460172572,"v":366357.8131434062,"t":1711882800}
+{"o":78.5460172572,"h":79.0889070653,"l":78.3996977405,"c":78.7266156874,"v":384946.9722490637,"t":1711886400}
+{"o":78.7266156874,"h":79.3180896035,"l":78.4634685685,"c":79.038410003,"v":500012.2847363994,"t":1711890000}
+{"o":79.038410003,"h":79.1944182505,"l":78.5450848419,"c":78.7847442836,"v":484596.5660744924,"t":1711893600}
+{"o":78.7847442836,"h":79.0499393351,"l":78.4174890971,"c":78.4738003394,"v":513732.8090508675,"t":1711897200}
+{"o":78.4738003394,"h":78.9232329665,"l":78.3949836693,"c":78.7510492932,"v":511793.1016651909,"t":1711900800}
+{"o":78.7510492932,"h":79.1168636603,"l":78.5217531611,"c":78.9662801588,"v":514315.4525762796,"t":1711904400}
+{"o":78.9662801588,"h":79.9970600679,"l":78.6429288172,"c":79.5645479185,"v":535381.0856923526,"t":1711908000}
+{"o":79.5645479185,"h":80.8138142798,"l":79.3611981043,"c":80.2375333003,"v":625682.4684587063,"t":1711911600}
+{"o":80.2375333003,"h":80.5640042968,"l":79.5915794801,"c":79.9701636937,"v":520101.6161588357,"t":1711915200}
+{"o":79.9701636937,"h":80.2097985479,"l":79.6002418268,"c":80.0737115077,"v":541950.1439051076,"t":1711918800}
+{"o":80.0737115077,"h":80.6883501419,"l":79.7425571992,"c":80.459334546,"v":563996.8691336775,"t":1711922400}
+{"o":80.459334546,"h":81.6642031398,"l":80.1848766942,"c":81.1338704284,"v":665198.7212063173,"t":1711926000}
+{"o":81.1338704284,"h":81.5454339886,"l":80.5663794642,"c":81.0393214387,"v":659809.285582968,"t":1711929600}
+{"o":81.0393214387,"h":82.0185582454,"l":80.8459198164,"c":81.4529923606,"v":683458.2659706465,"t":1711933200}
+{"o":81.4529923606,"h":81.722089068,"l":81.0997791703,"c":81.3449557268,"v":602799.1477044069,"t":1711936800}
+{"o":81.3449557268,"h":81.6961333604,"l":80.7593487723,"c":81.2705517258,"v":635804.2229976046,"t":1711940400}
+{"o":81.2705517258,"h":81.8027202049,"l":80.6530608259,"c":80.6958853628,"v":627463.2007594107,"t":1711944000}
+{"o":80.6958853628,"h":81.0266905272,"l":77.6877654595,"c":78.1683364354,"v":1033054.0400529092,"t":1711947600}
+{"o":78.1683364354,"h":79.6134389598,"l":77.9406870255,"c":79.5052338562,"v":826701.8437735512,"t":1711951200}
+{"o":79.5052338562,"h":80.1890376961,"l":79.3099750628,"c":79.4254486606,"v":525616.2719797484,"t":1711954800}
+{"o":79.4254486606,"h":79.6927645171,"l":78.376969357,"c":78.8236746895,"v":610469.7508456717,"t":1711958400}
+{"o":78.8236746895,"h":79.469140438,"l":78.7767742825,"c":78.9550683889,"v":435340.1057635996,"t":1711962000}
+{"o":78.9550683889,"h":79.310678907,"l":78.1536765312,"c":78.8263087788,"v":429089.505620726,"t":1711965600}
+{"o":78.8263087788,"h":79.2295241539,"l":78.2916194919,"c":78.3136548365,"v":434059.6719671161,"t":1711969200}
+{"o":78.3136548365,"h":79.0068014246,"l":78.2034258311,"c":78.9723876666,"v":483267.1272320381,"t":1711972800}
+{"o":78.9723876666,"h":79.3848849419,"l":78.609706107,"c":78.9672740746,"v":610441.9280418333,"t":1711976400}
+{"o":78.9672740746,"h":79.2821428031,"l":76.4433286244,"c":76.7849167875,"v":861158.5225429549,"t":1711980000}
+{"o":76.7849167875,"h":76.9927617758,"l":74.9960519049,"c":75.4461744104,"v":944537.9134976279,"t":1711983600}
+{"o":75.4461744104,"h":76.6398715799,"l":75.0806178245,"c":76.0007622833,"v":716766.9299014336,"t":1711987200}
+{"o":76.0007622833,"h":76.3530978509,"l":75.3289726196,"c":76.2627066795,"v":552535.1017297786,"t":1711990800}
+{"o":76.2627066795,"h":76.3181473219,"l":75.1989689947,"c":76.0634862557,"v":615927.0925902927,"t":1711994400}
+{"o":76.0634862557,"h":77.648489596,"l":75.7796475021,"c":77.5679483732,"v":565248.6831439668,"t":1711998000}
+{"o":77.5679483732,"h":77.7612317447,"l":76.8835256601,"c":77.7264902321,"v":525307.6958228272,"t":1712001600}
+{"o":77.7264902321,"h":77.8191504622,"l":77.2158024653,"c":77.3374078236,"v":445290.5592555344,"t":1712005200}
+{"o":77.3374078236,"h":77.7105538845,"l":77.0203388757,"c":77.4067417794,"v":511870.0913031733,"t":1712008800}
+{"o":77.4067417794,"h":77.7857516816,"l":77.1172848992,"c":77.1381929968,"v":492025.2661315472,"t":1712012400}
+{"o":77.1381929968,"h":77.4123400031,"l":75.6058534643,"c":76.1316512616,"v":628294.6785569793,"t":1712016000}
+{"o":76.1316512616,"h":77.0429267433,"l":75.8956861522,"c":76.2909031273,"v":515884.5692387876,"t":1712019600}
+{"o":76.2909031273,"h":76.3792159456,"l":72.9723786103,"c":74.4396246935,"v":1120510.9311404836,"t":1712023200}
+{"o":74.4396246935,"h":74.8187666157,"l":73.4462456529,"c":73.6756967311,"v":841080.5525450177,"t":1712026800}
+{"o":73.6756967311,"h":74.1187608856,"l":73.0732681577,"c":73.6611790834,"v":649998.7862986173,"t":1712030400}
+{"o":73.6611790834,"h":74.0949892576,"l":72.7020011274,"c":74.0402520679,"v":651202.4701136549,"t":1712034000}
+{"o":74.0402520679,"h":74.769071949,"l":73.7110627629,"c":74.4593412812,"v":647768.1874755371,"t":1712037600}
+{"o":74.4593412812,"h":74.692844771,"l":73.3395986656,"c":73.5063422074,"v":495545.2455853969,"t":1712041200}
+{"o":73.5063422074,"h":73.7769267885,"l":72.4313739789,"c":72.6990999183,"v":468450.1000772545,"t":1712044800}
+{"o":72.6990999183,"h":73.4420982637,"l":72.1209885521,"c":73.1325777471,"v":600696.9440881163,"t":1712048400}
+{"o":73.1325777471,"h":73.2640996082,"l":72.0478370484,"c":72.5592016539,"v":458000.5133048296,"t":1712052000}
+{"o":72.5592016539,"h":72.7729611636,"l":71.0942934208,"c":72.1453373196,"v":548194.3382071574,"t":1712055600}
+{"o":72.1453373196,"h":72.9140722013,"l":71.5282834441,"c":71.8053257438,"v":528595.1806525829,"t":1712059200}
+{"o":71.8053257438,"h":72.1448095963,"l":70.524669695,"c":71.5990503139,"v":716242.0435971136,"t":1712062800}
+{"o":71.5990503139,"h":73.1256394198,"l":71.2854976065,"c":72.3800940857,"v":675802.4004019846,"t":1712066400}
+{"o":72.3800940857,"h":73.0775550898,"l":70.8492829448,"c":71.16737516,"v":721565.331263011,"t":1712070000}
+{"o":71.16737516,"h":72.6080889489,"l":70.9584283437,"c":72.393331147,"v":986624.358725987,"t":1712073600}
+{"o":72.393331147,"h":73.2253230033,"l":71.6867583063,"c":73.1728716556,"v":706831.9398622251,"t":1712077200}
+{"o":73.1728716556,"h":74.3210141691,"l":72.8632447179,"c":74.2332103992,"v":627785.9244072411,"t":1712080800}
+{"o":74.2332103992,"h":74.983007242,"l":73.896735027,"c":74.5470520957,"v":580819.990321463,"t":1712084400}
+{"o":74.5470520957,"h":74.7747979244,"l":73.721561594,"c":74.1125114513,"v":651254.0728505891,"t":1712088000}
+{"o":74.1125114513,"h":74.3604041384,"l":73.1747931818,"c":73.7496324557,"v":630846.0775849565,"t":1712091600}
+{"o":73.7496324557,"h":74.3050731892,"l":73.4272280492,"c":73.8419553989,"v":471616.1100878541,"t":1712095200}
+{"o":73.8419553989,"h":73.8689846501,"l":72.4667746507,"c":72.7750317318,"v":487659.1244633506,"t":1712098800}
+{"o":72.7750317318,"h":73.2145651163,"l":70.6586747409,"c":72.635959469,"v":736477.1169741516,"t":1712102400}
+{"o":72.635959469,"h":74.659371928,"l":71.6304004607,"c":74.2993939974,"v":642361.9373044807,"t":1712106000}
+{"o":74.2993939974,"h":74.7883048756,"l":73.6982228451,"c":74.5155217899,"v":528595.4932049321,"t":1712109600}
+{"o":74.5155217899,"h":75.8390787847,"l":73.9235856757,"c":75.5789076306,"v":480156.9133887268,"t":1712113200}
+{"o":75.5789076306,"h":75.9080543636,"l":74.9978389165,"c":75.4022086364,"v":562255.1995955671,"t":1712116800}
+{"o":75.4022086364,"h":75.7456694971,"l":74.8965482071,"c":75.6496290732,"v":479814.680691823,"t":1712120400}
+{"o":75.6496290732,"h":76.9841237054,"l":75.3298800851,"c":76.4751419233,"v":483862.0798792936,"t":1712124000}
+{"o":76.4751419233,"h":76.7982336389,"l":75.8978054184,"c":76.1327582661,"v":368218.9190414741,"t":1712127600}
+{"o":76.1327582661,"h":76.8636841651,"l":75.5810617115,"c":76.5023439607,"v":428141.5365443233,"t":1712131200}
+{"o":76.5023439607,"h":76.8419517897,"l":76.117998858,"c":76.3447047439,"v":393732.4907310691,"t":1712134800}
+{"o":76.3447047439,"h":76.6476704636,"l":75.1215985444,"c":75.6491643444,"v":395340.7422968526,"t":1712138400}
+{"o":75.6491643444,"h":75.8079297992,"l":74.7614604275,"c":75.3627830929,"v":662062.3039502153,"t":1712142000}
+{"o":75.3627830929,"h":75.8562351087,"l":74.9104152099,"c":75.4495660749,"v":742657.0114267241,"t":1712145600}
+{"o":75.4495660749,"h":75.9877273603,"l":74.8414010245,"c":75.0486276181,"v":703563.7241250252,"t":1712149200}
+{"o":75.0486276181,"h":76.9226292642,"l":74.9603258251,"c":76.4296825726,"v":700739.6227908779,"t":1712152800}
+{"o":76.4296825726,"h":76.578077465,"l":75.2830286864,"c":75.8401007014,"v":614576.7983068342,"t":1712156400}
+{"o":75.8401007014,"h":76.6224682249,"l":75.3844734919,"c":75.9632396098,"v":692118.3544162686,"t":1712160000}
+{"o":75.9632396098,"h":76.308815668,"l":75.1129317603,"c":75.375185554,"v":683747.1047137529,"t":1712163600}
+{"o":75.375185554,"h":75.478324649,"l":73.9615509317,"c":74.7703092929,"v":595227.6665091998,"t":1712167200}
+{"o":74.7703092929,"h":74.9651046028,"l":73.8392092983,"c":74.4885615094,"v":487514.8667188497,"t":1712170800}
+{"o":74.4885615094,"h":74.5863320916,"l":73.2690263049,"c":73.6068743587,"v":610461.5907008415,"t":1712174400}
+{"o":73.6068743587,"h":74.5445800593,"l":72.7732942534,"c":74.2633165377,"v":606741.2792568712,"t":1712178000}
+{"o":74.2633165377,"h":74.8073800806,"l":73.9948763507,"c":74.692964136,"v":486803.7557176527,"t":1712181600}
+{"o":74.692964136,"h":74.9664890514,"l":73.7562027954,"c":74.2206325601,"v":417031.7013371204,"t":1712185200}
+{"o":74.2206325601,"h":75.1927022538,"l":74.0132347716,"c":74.9108649673,"v":482196.7974269486,"t":1712188800}
+{"o":74.9108649673,"h":74.9339414724,"l":73.949394645,"c":74.517556284,"v":464599.9934407229,"t":1712192400}
+{"o":74.517556284,"h":74.62990541,"l":73.1876475773,"c":73.5876395493,"v":586674.4718597378,"t":1712196000}
+{"o":73.5876395493,"h":73.9499768252,"l":72.4859456599,"c":72.8256268233,"v":564472.9572496719,"t":1712199600}
+{"o":72.8256268233,"h":73.1296147904,"l":71.6702273021,"c":72.9889249391,"v":547178.134416324,"t":1712203200}
+{"o":72.9889249391,"h":73.587708199,"l":72.7657497452,"c":73.3215488795,"v":451572.191451756,"t":1712206800}
+{"o":73.3215488795,"h":74.0481803394,"l":73.1819579481,"c":73.7991487275,"v":318000.8344923231,"t":1712210400}
+{"o":73.7991487275,"h":74.5044867002,"l":73.5920903236,"c":74.1378305102,"v":308103.2672731545,"t":1712214000}
+{"o":74.1378305102,"h":74.6942169383,"l":73.9593484611,"c":74.4115780907,"v":319884.7018131696,"t":1712217600}
+{"o":74.4115780907,"h":74.5927269416,"l":73.5699269371,"c":74.3178692054,"v":355999.3202354605,"t":1712221200}
+{"o":74.3178692054,"h":74.7443530199,"l":74.0295955604,"c":74.4036132255,"v":323266.0483324282,"t":1712224800}
+{"o":74.4036132255,"h":74.7153379948,"l":73.9872251432,"c":74.3743738093,"v":347229.392501147,"t":1712228400}
+{"o":74.3743738093,"h":75.1725768935,"l":74.1074639467,"c":74.2761048764,"v":600925.3038919743,"t":1712232000}
+{"o":74.2761048764,"h":76.8591938924,"l":74.0760094864,"c":75.496196357,"v":895990.315140921,"t":1712235600}
+{"o":75.496196357,"h":76.046588404,"l":75.1152206904,"c":75.5057492371,"v":555039.590056185,"t":1712239200}
+{"o":75.5057492371,"h":75.7421021908,"l":74.7737688021,"c":75.002907095,"v":501116.0476026494,"t":1712242800}
+{"o":75.002907095,"h":75.6081244803,"l":16.5712067045,"c":16.6317348432,"v":421068.5755485399,"t":1712246400}
+{"o":16.6317348432,"h":16.7964679225,"l":16.5397713957,"c":16.7785572963,"v":500637.3004927108,"t":1712250000}
+{"o":16.7785572963,"h":16.9022949186,"l":16.4623587539,"c":16.5002192361,"v":695609.5278781141,"t":1712253600}
+{"o":16.5002192361,"h":16.6068281269,"l":16.1858960715,"c":16.4679515495,"v":515930.9626756439,"t":1712257200}
+{"o":16.4679515495,"h":16.4893719409,"l":16.0355533418,"c":16.1965200193,"v":693514.2684575556,"t":1712260800}
+{"o":16.1965200193,"h":16.3077581399,"l":16.073384554,"c":16.1561326222,"v":545432.5679701378,"t":1712264400}
+{"o":16.1561326222,"h":16.2604869298,"l":16.0982457941,"c":16.1731665218,"v":408231.6176703646,"t":1712268000}
+{"o":16.1731665218,"h":16.3593877863,"l":16.1237490543,"c":16.3329449808,"v":366758.5716477447,"t":1712271600}
+{"o":16.3329449808,"h":16.4240090415,"l":16.2366181139,"c":16.4198990345,"v":388243.258357385,"t":1712275200}
+{"o":16.4198990345,"h":16.4275470494,"l":16.0913747351,"c":16.1813700112,"v":473882.6518585252,"t":1712278800}
+{"o":16.1813700112,"h":16.2193418589,"l":15.7366486002,"c":15.7963953539,"v":538312.9597517985,"t":1712282400}
+{"o":15.7963953539,"h":15.9933739699,"l":15.744931245,"c":15.9090950192,"v":366186.1363355089,"t":1712286000}
+{"o":15.9090950192,"h":16.020550227,"l":15.5242876538,"c":15.6878933729,"v":390166.3965373354,"t":1712289600}
+{"o":15.6878933729,"h":15.9151519519,"l":15.3414573124,"c":15.5781603809,"v":566673.9800196788,"t":1712293200}
+{"o":15.5781603809,"h":15.6911159178,"l":15.4799955783,"c":15.5404473358,"v":378861.7247399869,"t":1712296800}
+{"o":15.5404473358,"h":15.5944391261,"l":15.289748496,"c":15.5263296988,"v":328399.6906478259,"t":1712300400}
+{"o":15.5263296988,"h":15.7124851337,"l":15.2403117395,"c":15.3401773448,"v":365938.2249895174,"t":1712304000}
+{"o":15.3401773448,"h":15.3581244473,"l":15.155520178,"c":15.3011945346,"v":446534.2474635507,"t":1712307600}
+{"o":15.3011945346,"h":15.3581063661,"l":15.065889344,"c":15.2615371664,"v":425411.1404703381,"t":1712311200}
+{"o":15.2615371664,"h":15.3218910848,"l":15.0012099609,"c":15.0463197505,"v":389863.3801117365,"t":1712314800}
+{"o":15.0463197505,"h":15.3416510093,"l":14.6496892807,"c":15.3264490626,"v":585285.2257971405,"t":1712318400}
+{"o":15.3264490626,"h":15.7976330105,"l":15.1377317713,"c":15.5409098245,"v":595903.8485881521,"t":1712322000}
+{"o":15.5409098245,"h":15.871654455,"l":15.4130013027,"c":15.627416444,"v":565931.0144288943,"t":1712325600}
+{"o":15.627416444,"h":15.7234192743,"l":15.2934974353,"c":15.6389587687,"v":482869.7099390099,"t":1712329200}
+{"o":15.6389587687,"h":15.6923810899,"l":15.3432976959,"c":15.4852847948,"v":420579.6904725811,"t":1712332800}
+{"o":15.4852847948,"h":15.5217580237,"l":15.2337986137,"c":15.3707487852,"v":375898.5659888697,"t":1712336400}
+{"o":15.3707487852,"h":15.5209583701,"l":15.2981145197,"c":15.504438854,"v":390341.6990891648,"t":1712340000}
+{"o":15.504438854,"h":15.7023169325,"l":15.4355085529,"c":15.5791396401,"v":432325.5412892138,"t":1712343600}
+{"o":15.5791396401,"h":15.7036443007,"l":15.5399804838,"c":15.609827968,"v":503460.6110724628,"t":1712347200}
+{"o":15.609827968,"h":15.7782790456,"l":15.5385542551,"c":15.5401112309,"v":395190.1495829082,"t":1712350800}
+{"o":15.5401112309,"h":15.6040753783,"l":15.4568487239,"c":15.479508167,"v":313285.1839455844,"t":1712354400}
+{"o":15.479508167,"h":15.5874763526,"l":15.4496483511,"c":15.4728425884,"v":277604.2789149527,"t":1712358000}
+{"o":15.4728425884,"h":15.6682745591,"l":15.3976582916,"c":15.555721584,"v":376962.9474839777,"t":1712361600}
+{"o":15.555721584,"h":15.6585633205,"l":15.4783719783,"c":15.5069315377,"v":297057.6319243374,"t":1712365200}
+{"o":15.5069315377,"h":15.5700884536,"l":15.3909548023,"c":15.4244157102,"v":286018.3976951393,"t":1712368800}
+{"o":15.4244157102,"h":15.6547698779,"l":15.3848264108,"c":15.6102837208,"v":275813.2601684953,"t":1712372400}
+{"o":15.6102837208,"h":15.6398025795,"l":15.5181158361,"c":15.5915749907,"v":271594.9667716049,"t":1712376000}
+{"o":15.5915749907,"h":15.820378596,"l":15.5429815206,"c":15.7521697929,"v":355455.5511410601,"t":1712379600}
+{"o":15.7521697929,"h":15.8139077575,"l":15.6992189999,"c":15.7843855026,"v":303829.4996185338,"t":1712383200}
+{"o":15.7843855026,"h":15.8075945728,"l":15.6461404488,"c":15.7345471267,"v":282137.4049328621,"t":1712386800}
+{"o":15.7345471267,"h":15.8158215347,"l":15.6630406388,"c":15.7883503803,"v":286174.8602497029,"t":1712390400}
+{"o":15.7883503803,"h":15.8454752152,"l":15.615981091,"c":15.6399879968,"v":288623.1460665449,"t":1712394000}
+{"o":15.6399879968,"h":15.7044031819,"l":15.5578970304,"c":15.6272948533,"v":240738.719090092,"t":1712397600}
+{"o":15.6272948533,"h":15.6765888262,"l":15.5455368982,"c":15.5909086407,"v":222830.1285795437,"t":1712401200}
+{"o":15.5909086407,"h":15.6504594677,"l":15.4753799324,"c":15.5429114276,"v":243586.2000824691,"t":1712404800}
+{"o":15.5429114276,"h":15.5734683964,"l":15.3209929788,"c":15.4528150526,"v":225867.17891166,"t":1712408400}
+{"o":15.4528150526,"h":15.6207909125,"l":15.3773932393,"c":15.5478388687,"v":243647.3031735198,"t":1712412000}
+{"o":15.5478388687,"h":15.8527095198,"l":15.5167554304,"c":15.7130229812,"v":313820.6450635003,"t":1712415600}
+{"o":15.7130229812,"h":15.8823153756,"l":15.671455064,"c":15.7641331359,"v":444284.3669711064,"t":1712419200}
+{"o":15.7641331359,"h":15.8303828408,"l":15.5671172977,"c":15.7429356023,"v":349988.1989165772,"t":1712422800}
+{"o":15.7429356023,"h":15.8024160689,"l":15.6322196915,"c":15.7188718562,"v":294259.4017274331,"t":1712426400}
+{"o":15.7188718562,"h":15.7865028305,"l":15.6865184244,"c":15.7422481082,"v":278548.3612084679,"t":1712430000}
+{"o":15.7422481082,"h":15.8055361502,"l":15.6863451727,"c":15.7868559481,"v":304831.2210188123,"t":1712433600}
+{"o":15.7868559481,"h":15.8456387854,"l":15.699684815,"c":15.7690236241,"v":320610.6222952188,"t":1712437200}
+{"o":15.7690236241,"h":15.8907364702,"l":15.7006882336,"c":15.8508765632,"v":425909.9198586494,"t":1712440800}
+{"o":15.8508765632,"h":15.9959887847,"l":15.8317171396,"c":15.8673097976,"v":472917.8147868604,"t":1712444400}
+{"o":15.8673097976,"h":15.8962394181,"l":15.5708065123,"c":15.8018836973,"v":303440.198714212,"t":1712448000}
+{"o":15.8018836973,"h":16.2040249961,"l":15.7942667942,"c":16.1760797263,"v":418389.7510864414,"t":1712451600}
+{"o":16.1760797263,"h":16.2597602523,"l":16.0122096506,"c":16.0525058659,"v":378679.8504675934,"t":1712455200}
+{"o":16.0525058659,"h":16.1898176886,"l":16.0063830451,"c":16.0347573432,"v":368762.7480039085,"t":1712458800}
+{"o":16.0347573432,"h":16.241338872,"l":15.971279319,"c":16.0197731955,"v":343145.9367356999,"t":1712462400}
+{"o":16.0197731955,"h":16.1124743551,"l":15.9750098134,"c":16.0634908296,"v":276693.7894399663,"t":1712466000}
+{"o":16.0634908296,"h":16.1270686937,"l":15.897579163,"c":15.9314635524,"v":360398.7040375868,"t":1712469600}
+{"o":15.9314635524,"h":15.9864933906,"l":15.8951652562,"c":15.9491153509,"v":282719.1749882387,"t":1712473200}
+{"o":15.9491153509,"h":16.0501000087,"l":15.9095430281,"c":15.9804854318,"v":271471.4755826058,"t":1712476800}
+{"o":15.9804854318,"h":16.0266642934,"l":15.833661908,"c":15.9126384858,"v":244824.6544298154,"t":1712480400}
+{"o":15.9126384858,"h":16.0238415192,"l":15.8528449475,"c":16.0081702898,"v":230318.6805231222,"t":1712484000}
+{"o":16.0081702898,"h":16.0780849038,"l":15.9373477753,"c":16.036539303,"v":226994.9803700001,"t":1712487600}
+{"o":16.036539303,"h":16.1160145776,"l":15.9220658523,"c":16.0680087962,"v":216695.2012186792,"t":1712491200}
+{"o":16.0680087962,"h":16.1445608278,"l":16.0260130772,"c":16.1069666963,"v":323754.3138121317,"t":1712494800}
+{"o":16.1069666963,"h":16.1810017735,"l":16.0101576997,"c":16.1303886691,"v":269527.5689243746,"t":1712498400}
+{"o":16.1303886691,"h":16.234766021,"l":15.9342231461,"c":15.9435295757,"v":319732.9667653239,"t":1712502000}
+{"o":15.9435295757,"h":16.2065566901,"l":15.9322642414,"c":16.1158834557,"v":376868.981513099,"t":1712505600}
+{"o":16.1158834557,"h":16.1717733801,"l":15.9449625036,"c":15.9836476472,"v":350425.7673578372,"t":1712509200}
+{"o":15.9836476472,"h":16.032449748,"l":15.7606624079,"c":15.8671251816,"v":409493.181421171,"t":1712512800}
+{"o":15.8671251816,"h":15.9325812824,"l":15.7496407307,"c":15.8196252732,"v":451880.7047173231,"t":1712516400}
+{"o":15.8196252732,"h":15.9310698869,"l":15.7464342866,"c":15.8627602484,"v":370218.176719682,"t":1712520000}
+{"o":15.8627602484,"h":15.9353107155,"l":15.7477837776,"c":15.7764628663,"v":294932.4315392583,"t":1712523600}
+{"o":15.7764628663,"h":15.9687256295,"l":15.6836908154,"c":15.8427480761,"v":290559.4242101269,"t":1712527200}
+{"o":15.8427480761,"h":15.9731234424,"l":15.8090211725,"c":15.9251038654,"v":261051.9265595026,"t":1712530800}
+{"o":15.9251038654,"h":15.9741604181,"l":15.6094593585,"c":15.7786530949,"v":312223.0448874986,"t":1712534400}
+{"o":15.7786530949,"h":15.9157683218,"l":15.6737569112,"c":15.723644613,"v":266238.4338852523,"t":1712538000}
+{"o":15.723644613,"h":15.7851698394,"l":15.630205185,"c":15.6689771731,"v":311795.3857405398,"t":1712541600}
+{"o":15.6689771731,"h":15.7388136516,"l":15.4453540279,"c":15.6180950082,"v":324421.6085777877,"t":1712545200}
+{"o":15.6180950082,"h":15.7127887289,"l":15.5839813902,"c":15.6211827235,"v":301592.1455910362,"t":1712548800}
+{"o":15.6211827235,"h":15.7404710919,"l":15.5062066056,"c":15.7153137542,"v":285558.3844919817,"t":1712552400}
+{"o":15.7153137542,"h":15.8419628971,"l":15.634685356,"c":15.6994824216,"v":306331.1450676559,"t":1712556000}
+{"o":15.6994824216,"h":16.0884852997,"l":15.6479623303,"c":15.9702628248,"v":471852.0398276009,"t":1712559600}
+{"o":15.9702628248,"h":16.3565775348,"l":15.9312851435,"c":16.2925918389,"v":532190.9336457343,"t":1712563200}
+{"o":16.2925918389,"h":16.460005514,"l":16.1949527524,"c":16.2357668143,"v":425671.2802487258,"t":1712566800}
+{"o":16.2357668143,"h":16.3384347714,"l":16.1325795489,"c":16.2513725951,"v":333450.2316672222,"t":1712570400}
+{"o":16.2513725951,"h":16.2911577468,"l":16.1272410771,"c":16.2001050314,"v":283692.4628037331,"t":1712574000}
+{"o":16.2001050314,"h":16.2882328217,"l":15.9855645705,"c":16.0074039403,"v":326592.6381638771,"t":1712577600}
+{"o":16.0074039403,"h":16.4562764808,"l":15.8720010181,"c":16.062195628,"v":457885.4607161164,"t":1712581200}
+{"o":16.062195628,"h":16.1059024734,"l":15.7416782289,"c":16.0144698787,"v":372608.206133695,"t":1712584800}
+{"o":16.0144698787,"h":16.1756939147,"l":15.9598639525,"c":16.1009205868,"v":592737.524523861,"t":1712588400}
+{"o":16.1009205868,"h":16.4172574209,"l":16.0464318216,"c":16.1108984849,"v":569337.1243292686,"t":1712592000}
+{"o":16.1108984849,"h":16.7536337388,"l":15.9745709642,"c":16.029320662,"v":494160.1800535903,"t":1712595600}
+{"o":16.029320662,"h":16.1556243746,"l":15.9756582099,"c":15.9912887808,"v":352965.0782821475,"t":1712599200}
+{"o":15.9912887808,"h":16.0446202495,"l":15.8574230061,"c":15.928888078,"v":392449.2181846958,"t":1712602800}
+{"o":15.928888078,"h":16.0341535601,"l":15.8564663121,"c":15.9747641216,"v":349360.9345053649,"t":1712606400}
+{"o":15.9747641216,"h":16.120395004,"l":15.953878731,"c":16.0967633935,"v":328793.7520238877,"t":1712610000}
+{"o":16.0967633935,"h":16.1312989165,"l":15.9856405114,"c":16.0787326045,"v":327080.3476036525,"t":1712613600}
+{"o":16.0787326045,"h":16.2820847189,"l":15.9796209222,"c":16.0402411305,"v":398555.4994520341,"t":1712617200}
+{"o":16.0402411305,"h":16.0776636881,"l":15.8334288372,"c":15.9769191739,"v":404749.6826202532,"t":1712620800}
+{"o":15.9769191739,"h":16.0269917928,"l":15.8403034951,"c":15.9125797645,"v":429728.3614464046,"t":1712624400}
+{"o":15.9125797645,"h":16.0253197854,"l":15.8563206534,"c":15.9275221927,"v":354255.8403306752,"t":1712628000}
+{"o":15.9275221927,"h":15.9906577131,"l":15.642440441,"c":15.7733226616,"v":341802.2604274219,"t":1712631600}
+{"o":15.7733226616,"h":15.832520214,"l":15.6893308558,"c":15.7869094691,"v":335123.7954575398,"t":1712635200}
+{"o":15.7869094691,"h":15.9433194319,"l":15.7455263296,"c":15.8203984786,"v":289613.9198473616,"t":1712638800}
+{"o":15.8203984786,"h":15.8647854231,"l":15.5698342898,"c":15.6530093926,"v":475496.9339505335,"t":1712642400}
+{"o":15.6530093926,"h":15.6984986587,"l":15.5122345697,"c":15.5906884096,"v":525861.6809596611,"t":1712646000}
+{"o":15.5906884096,"h":15.6179709741,"l":15.1721764176,"c":15.5592717853,"v":494121.2364153977,"t":1712649600}
+{"o":15.5592717853,"h":15.6528981083,"l":15.4606344893,"c":15.5438291112,"v":343650.4307138242,"t":1712653200}
+{"o":15.5438291112,"h":15.6417369074,"l":15.4732143818,"c":15.5834920246,"v":293987.8209715058,"t":1712656800}
+{"o":15.5834920246,"h":15.6858925325,"l":15.542231504,"c":15.6268297222,"v":289813.2358545386,"t":1712660400}
+{"o":15.6268297222,"h":15.6723795823,"l":15.4253605393,"c":15.5890309896,"v":291678.988816784,"t":1712664000}
+{"o":15.5890309896,"h":15.6251743135,"l":15.3741716392,"c":15.3912579732,"v":352306.3496480605,"t":1712667600}
+{"o":15.3912579732,"h":15.5253191637,"l":15.0469777731,"c":15.2317510634,"v":521445.3610554846,"t":1712671200}
+{"o":15.2317510634,"h":15.3378446145,"l":14.9854052428,"c":15.302170291,"v":559515.4228510449,"t":1712674800}
+{"o":15.302170291,"h":15.4782371135,"l":15.2279056367,"c":15.4276640923,"v":470987.2621553282,"t":1712678400}
+{"o":15.4276640923,"h":15.7526895597,"l":15.359348669,"c":15.5748934892,"v":446036.9514094198,"t":1712682000}
+{"o":15.5748934892,"h":15.645359662,"l":15.4234185217,"c":15.4802286593,"v":312132.3418188925,"t":1712685600}
+{"o":15.4802286593,"h":15.5248732531,"l":15.3857096013,"c":15.4696319401,"v":292822.2486040393,"t":1712689200}
+{"o":15.4696319401,"h":15.6137130182,"l":15.4254390512,"c":15.5233462426,"v":226638.6131288732,"t":1712692800}
+{"o":15.5233462426,"h":15.5652725923,"l":15.3999016717,"c":15.4370005632,"v":191917.6687086879,"t":1712696400}
+{"o":15.4370005632,"h":15.5135525636,"l":15.3412356265,"c":15.4244002866,"v":224170.8353656581,"t":1712700000}
+{"o":15.4244002866,"h":15.4926535912,"l":15.2532550162,"c":15.2912617826,"v":249292.013767943,"t":1712703600}
+{"o":15.2912617826,"h":15.3565719677,"l":15.1820779406,"c":15.2870862277,"v":229413.7480968684,"t":1712707200}
+{"o":15.2870862277,"h":15.3002561703,"l":14.9813159153,"c":15.2576390303,"v":278006.0790738173,"t":1712710800}
+{"o":15.2576390303,"h":15.346792918,"l":14.9559260252,"c":15.058842362,"v":335048.1790739372,"t":1712714400}
+{"o":15.058842362,"h":15.2182177744,"l":14.9842000005,"c":15.1995461482,"v":341634.5120074128,"t":1712718000}
+{"o":15.1995461482,"h":15.2597802113,"l":15.1387877884,"c":15.1664109176,"v":299945.3008485548,"t":1712721600}
+{"o":15.1664109176,"h":15.2763133081,"l":15.0775603825,"c":15.2179769936,"v":336058.3256403877,"t":1712725200}
+{"o":15.2179769936,"h":15.3999938342,"l":15.2010653337,"c":15.3032346218,"v":210796.1708407369,"t":1712728800}
+{"o":15.3032346218,"h":15.4120786455,"l":15.2779662999,"c":15.3191581047,"v":235982.995808423,"t":1712732400}
+{"o":15.3191581047,"h":15.3266512997,"l":15.1326669562,"c":15.1500439605,"v":301395.5438732871,"t":1712736000}
+{"o":15.1500439605,"h":15.2750744988,"l":15.1072222444,"c":15.1824560087,"v":272407.1505841322,"t":1712739600}
+{"o":15.1824560087,"h":15.2170954476,"l":14.9263773934,"c":15.0364925316,"v":304612.2989390066,"t":1712743200}
+{"o":15.0364925316,"h":15.1238881768,"l":14.9970404429,"c":15.0985934715,"v":283414.4498060888,"t":1712746800}
+{"o":15.0985934715,"h":15.1430481212,"l":14.3968760316,"c":14.6829466692,"v":692382.2004974621,"t":1712750400}
+{"o":14.6829466692,"h":14.7379939036,"l":14.2597105044,"c":14.7022303882,"v":478458.4354684574,"t":1712754000}
+{"o":14.7022303882,"h":15.07182631,"l":14.6174347846,"c":14.9879424346,"v":511541.4339822218,"t":1712757600}
+{"o":14.9879424346,"h":15.0250058072,"l":14.8044289746,"c":14.9018501298,"v":370509.2877382616,"t":1712761200}
+{"o":14.9018501298,"h":15.2487905626,"l":14.7917324505,"c":15.2213626468,"v":449545.7720736461,"t":1712764800}
+{"o":15.2213626468,"h":15.3606360645,"l":14.88750304,"c":15.1742125969,"v":419954.7129405387,"t":1712768400}
+{"o":15.1742125969,"h":15.1880709106,"l":14.8860846342,"c":14.9676965437,"v":382098.2584312846,"t":1712772000}
+{"o":14.9676965437,"h":15.1984676246,"l":14.9327808666,"c":15.1748475986,"v":334543.7538616842,"t":1712775600}
+{"o":15.1748475986,"h":15.2840797456,"l":15.0992184346,"c":15.1733549624,"v":313776.4032968649,"t":1712779200}
+{"o":15.1733549624,"h":15.4127893757,"l":15.1187188578,"c":15.327433304,"v":291804.9499901835,"t":1712782800}
+{"o":15.327433304,"h":15.5712277307,"l":15.2468764777,"c":15.4321050835,"v":624009.955681461,"t":1712786400}
+{"o":15.4321050835,"h":15.523956918,"l":15.3113726406,"c":15.3801350867,"v":438106.8202370485,"t":1712790000}
+{"o":15.3801350867,"h":15.421907326,"l":15.1971916295,"c":15.2806993577,"v":389376.768827321,"t":1712793600}
+{"o":15.2806993577,"h":15.3140695345,"l":15.1774920532,"c":15.205705959,"v":358456.4142150428,"t":1712797200}
+{"o":15.205705959,"h":15.3513110852,"l":15.1268451033,"c":15.3056248672,"v":476514.2793516175,"t":1712800800}
+{"o":15.3056248672,"h":15.3517476349,"l":15.2300950615,"c":15.3211792262,"v":375531.9207648841,"t":1712804400}
+{"o":15.3211792262,"h":15.4350987138,"l":15.2223949083,"c":15.407258574,"v":385587.1550594167,"t":1712808000}
+{"o":15.407258574,"h":15.4367136955,"l":15.2996355884,"c":15.4223337942,"v":436072.0973428082,"t":1712811600}
+{"o":15.4223337942,"h":15.5292301719,"l":15.3566531492,"c":15.5039162322,"v":380718.1272228521,"t":1712815200}
+{"o":15.5039162322,"h":15.6182133427,"l":15.4510222325,"c":15.4917681321,"v":365676.4976524862,"t":1712818800}
+{"o":15.4917681321,"h":15.5912002275,"l":15.443989951,"c":15.4954371754,"v":331675.6993671103,"t":1712822400}
+{"o":15.4954371754,"h":15.536616596,"l":15.3257159051,"c":15.3409343063,"v":282129.1120496548,"t":1712826000}
+{"o":15.3409343063,"h":15.4096643667,"l":15.2599015247,"c":15.2835703777,"v":310414.4793259304,"t":1712829600}
+{"o":15.2835703777,"h":15.3364413459,"l":15.0818122497,"c":15.1290805826,"v":344951.4964270376,"t":1712833200}
+{"o":15.1290805826,"h":15.327193168,"l":15.0794118033,"c":15.2367682295,"v":399651.4956947253,"t":1712836800}
+{"o":15.2367682295,"h":15.5558991265,"l":15.198114655,"c":15.3397950095,"v":490222.8197790714,"t":1712840400}
+{"o":15.3397950095,"h":15.4464602212,"l":15.0993911823,"c":15.3908357581,"v":496689.0654732334,"t":1712844000}
+{"o":15.3908357581,"h":15.5332440175,"l":14.974635029,"c":15.3761088897,"v":515307.8618253566,"t":1712847600}
+{"o":15.3761088897,"h":15.5685315716,"l":15.2532060804,"c":15.4255567603,"v":408943.7424155722,"t":1712851200}
+{"o":15.4255567603,"h":15.576853037,"l":15.3870929518,"c":15.4970160384,"v":400609.0818474078,"t":1712854800}
+{"o":15.4970160384,"h":15.6436740887,"l":15.4036548135,"c":15.5170512316,"v":465968.0500100791,"t":1712858400}
+{"o":15.5170512316,"h":15.6204386299,"l":15.4598161906,"c":15.4943668814,"v":362783.4414221118,"t":1712862000}
+{"o":15.4943668814,"h":15.6088047405,"l":15.4490431372,"c":15.4828332467,"v":376561.3498534191,"t":1712865600}
+{"o":15.4828332467,"h":15.536154817,"l":15.2802928242,"c":15.3128440942,"v":448309.4532641235,"t":1712869200}
+{"o":15.3128440942,"h":15.3790656479,"l":15.2647333243,"c":15.3395934465,"v":413159.3935150885,"t":1712872800}
+{"o":15.3395934465,"h":15.367913803,"l":15.2540426589,"c":15.2977824903,"v":400594.0817476851,"t":1712876400}
+{"o":15.2977824903,"h":15.4203353775,"l":15.261878463,"c":15.3809023287,"v":354376.7453438835,"t":1712880000}
+{"o":15.3809023287,"h":15.46925703,"l":15.2925736405,"c":15.3110070407,"v":388517.3877311876,"t":1712883600}
+{"o":15.3110070407,"h":15.4707809114,"l":15.2746823828,"c":15.3619952276,"v":378936.358440692,"t":1712887200}
+{"o":15.3619952276,"h":15.5019155424,"l":15.3495718966,"c":15.4543357399,"v":321275.4947000801,"t":1712890800}
+{"o":15.4543357399,"h":15.5194850788,"l":15.3537074611,"c":15.4794067855,"v":318128.9549525381,"t":1712894400}
+{"o":15.4794067855,"h":15.5918885816,"l":15.4288016298,"c":15.586310533,"v":376345.204405585,"t":1712898000}
+{"o":15.586310533,"h":15.6092546179,"l":15.396606449,"c":15.456676371,"v":323824.7842033887,"t":1712901600}
+{"o":15.456676371,"h":15.5331523789,"l":15.3268008418,"c":15.3647108389,"v":282165.2938077822,"t":1712905200}
+{"o":15.3647108389,"h":15.4155815667,"l":15.2004961159,"c":15.3398349626,"v":300327.6977764865,"t":1712908800}
+{"o":15.3398349626,"h":15.4230230267,"l":15.2438272612,"c":15.2919569665,"v":257231.1744530716,"t":1712912400}
+{"o":15.2919569665,"h":15.316171679,"l":15.1848981938,"c":15.2664671896,"v":294259.5982201382,"t":1712916000}
+{"o":15.2664671896,"h":15.3718415599,"l":15.2097456271,"c":15.3192623389,"v":308692.4337234065,"t":1712919600}
+{"o":15.3192623389,"h":15.356338104,"l":14.5636667681,"c":15.044532218,"v":394717.3576990932,"t":1712923200}
+{"o":15.044532218,"h":15.0923700827,"l":14.6211705294,"c":14.8729473201,"v":681268.8706007948,"t":1712926800}
+{"o":14.8729473201,"h":14.9698388563,"l":14.7308843973,"c":14.8414972857,"v":493891.8433476713,"t":1712930400}
+{"o":14.8414972857,"h":14.9616184887,"l":14.6488724794,"c":14.836632761,"v":458190.7578543812,"t":1712934000}
+{"o":14.836632761,"h":14.8907697584,"l":14.5971253199,"c":14.7148251384,"v":619376.7020968548,"t":1712937600}
+{"o":14.7148251384,"h":14.7702503432,"l":14.1005330291,"c":14.5217386745,"v":920698.9368013907,"t":1712941200}
+{"o":14.5217386745,"h":14.5217512531,"l":12.5292362688,"c":13.4114051043,"v":1301114.7199368828,"t":1712944800}
+{"o":13.4114051043,"h":13.9258600315,"l":12.6389010812,"c":13.2655045926,"v":1018628.8791229588,"t":1712948400}
+{"o":13.2655045926,"h":13.8093650243,"l":13.1759542387,"c":13.5506983835,"v":605485.8285987531,"t":1712952000}
+{"o":13.5506983835,"h":13.7676193999,"l":13.2638688421,"c":13.4872597893,"v":522027.9152722628,"t":1712955600}
+{"o":13.4872597893,"h":13.5807557291,"l":13.2607462809,"c":13.4289840875,"v":551297.6443105165,"t":1712959200}
+{"o":13.4289840875,"h":13.6905638681,"l":13.2602737597,"c":13.5888632702,"v":469606.0793523626,"t":1712962800}
+{"o":13.5888632702,"h":13.6507014692,"l":13.3986502732,"c":13.4406772444,"v":475668.2260048667,"t":1712966400}
+{"o":13.4406772444,"h":13.4614702408,"l":12.7453215426,"c":12.9531591358,"v":575019.0071738492,"t":1712970000}
+{"o":12.9531591358,"h":13.2963292522,"l":12.6560021882,"c":13.2517048182,"v":570252.7681298567,"t":1712973600}
+{"o":13.2517048182,"h":13.5871511148,"l":13.1816125642,"c":13.460538643,"v":490911.7390000162,"t":1712977200}
+{"o":13.460538643,"h":13.7423482462,"l":13.4082790707,"c":13.6260521067,"v":446100.9719354991,"t":1712980800}
+{"o":13.6260521067,"h":13.7519922623,"l":13.5174021463,"c":13.5383504873,"v":327235.4108459913,"t":1712984400}
+{"o":13.5383504873,"h":13.6487934706,"l":13.4604795389,"c":13.5891172357,"v":300229.986835626,"t":1712988000}
+{"o":13.5891172357,"h":13.6305949228,"l":13.3573257371,"c":13.4044206059,"v":259693.2389070086,"t":1712991600}
+{"o":13.4044206059,"h":13.4967313952,"l":13.2621608536,"c":13.2943816869,"v":261335.3254184601,"t":1712995200}
+{"o":13.2943816869,"h":13.4434911349,"l":13.2616277599,"c":13.4103414357,"v":321600.8020972632,"t":1712998800}
+{"o":13.4103414357,"h":13.5071213987,"l":13.3512414072,"c":13.4829410369,"v":313275.0101754339,"t":1713002400}
+{"o":13.4829410369,"h":13.6100648929,"l":13.3925076687,"c":13.4189349574,"v":320142.1527203612,"t":1713006000}
+{"o":13.4189349574,"h":13.5554823428,"l":13.3184106897,"c":13.4781717012,"v":307590.7931676332,"t":1713009600}
+{"o":13.4781717012,"h":13.5786522974,"l":13.3456081609,"c":13.4096654545,"v":322847.8373284125,"t":1713013200}
+{"o":13.4096654545,"h":13.466250998,"l":13.2183609557,"c":13.2990172644,"v":329710.7420481417,"t":1713016800}
+{"o":13.2990172644,"h":13.4652606486,"l":13.1451643506,"c":13.2190805622,"v":451645.3748554373,"t":1713020400}
+{"o":13.2190805622,"h":13.2868548952,"l":12.8026944907,"c":12.9138574371,"v":505745.8500975942,"t":1713024000}
+{"o":12.9138574371,"h":12.9205802796,"l":12.0406043095,"c":12.346376374,"v":1035497.6045561398,"t":1713027600}
+{"o":12.346376374,"h":12.8246348825,"l":11.9505388872,"c":12.7188562507,"v":690845.9478574046,"t":1713031200}
+{"o":12.7188562507,"h":12.7827816459,"l":11.3345075863,"c":11.839163043,"v":695156.3008874955,"t":1713034800}
+{"o":11.839163043,"h":11.9387082335,"l":10.1864770824,"c":11.0159273965,"v":2045557.5223201418,"t":1713038400}
+{"o":11.0159273965,"h":11.8013466664,"l":10.4343481371,"c":11.7625985801,"v":1377346.1699867893,"t":1713042000}
+{"o":11.7625985801,"h":12.672613985,"l":11.1906713896,"c":12.5225222179,"v":1454908.3982093148,"t":1713045600}
+{"o":12.5225222179,"h":12.6002357362,"l":11.947360796,"c":12.2433710933,"v":1094016.6739870701,"t":1713049200}
+{"o":12.2433710933,"h":12.4971306428,"l":11.9647023012,"c":12.2134988116,"v":820917.2660027619,"t":1713052800}
+{"o":12.2134988116,"h":12.4326223616,"l":11.9109461467,"c":12.2932136988,"v":506771.7284363848,"t":1713056400}
+{"o":12.2932136988,"h":12.376347316,"l":11.9110768058,"c":11.9294376976,"v":482946.3484716521,"t":1713060000}
+{"o":11.9294376976,"h":12.5065583061,"l":11.2563204541,"c":11.9649546467,"v":525794.7847626437,"t":1713063600}
+{"o":11.9649546467,"h":12.5457560554,"l":11.8731737433,"c":12.4310612746,"v":546854.108022369,"t":1713067200}
+{"o":12.4310612746,"h":12.7458396705,"l":12.3836162669,"c":12.6546564797,"v":569586.6546318701,"t":1713070800}
+{"o":12.6546564797,"h":12.8551916083,"l":12.4676367407,"c":12.6970519415,"v":469050.9864306284,"t":1713074400}
+{"o":12.6970519415,"h":12.8296176254,"l":12.5966984889,"c":12.7744535479,"v":379801.3202075419,"t":1713078000}
+{"o":12.7744535479,"h":12.9094550531,"l":12.6445901179,"c":12.695040896,"v":424135.495332757,"t":1713081600}
+{"o":12.695040896,"h":12.8136859155,"l":12.4656363529,"c":12.556249717,"v":408911.0851353324,"t":1713085200}
+{"o":12.556249717,"h":12.7642708969,"l":12.5517194178,"c":12.6448291275,"v":449452.1909573888,"t":1713088800}
+{"o":12.6448291275,"h":12.6934471215,"l":11.9996864843,"c":12.3255599105,"v":389149.2052166823,"t":1713092400}
+{"o":12.3255599105,"h":12.7052965864,"l":12.2505711127,"c":12.561039032,"v":437492.7620781802,"t":1713096000}
+{"o":12.561039032,"h":12.7230055956,"l":12.1463578642,"c":12.2287301287,"v":533493.7082841435,"t":1713099600}
+{"o":12.2287301287,"h":12.4034365248,"l":11.8732623818,"c":12.1785368329,"v":598100.0974592204,"t":1713103200}
+{"o":12.1785368329,"h":12.4490573527,"l":12.1191218945,"c":12.2466246781,"v":568226.9574370212,"t":1713106800}
+{"o":12.2466246781,"h":12.5976689792,"l":12.2040305223,"c":12.3459571453,"v":574135.2446355114,"t":1713110400}
+{"o":12.3459571453,"h":12.4555439925,"l":11.6888703911,"c":12.2261815949,"v":851365.3251176947,"t":1713114000}
+{"o":12.2261815949,"h":12.7029555623,"l":12.1855631369,"c":12.627983971,"v":613334.382929309,"t":1713117600}
+{"o":12.627983971,"h":12.6820681766,"l":12.4606193885,"c":12.5710142357,"v":432825.5025714876,"t":1713121200}
+{"o":12.5710142357,"h":12.7449437794,"l":12.4733180193,"c":12.520445662,"v":457108.3263236984,"t":1713124800}
+{"o":12.520445662,"h":12.5915620565,"l":12.3749284406,"c":12.5578595484,"v":435577.2797487822,"t":1713128400}
+{"o":12.5578595484,"h":13.4134722646,"l":12.5352037267,"c":13.35838933,"v":764927.2966292386,"t":1713132000}
+{"o":13.35838933,"h":13.5693952289,"l":13.3226812339,"c":13.4476993541,"v":534048.6422429708,"t":1713135600}
+{"o":13.4476993541,"h":13.4476993541,"l":13.1002188902,"c":13.1909889843,"v":457298.1618449016,"t":1713139200}
+{"o":13.1909889843,"h":13.2775132302,"l":13.0507507709,"c":13.168939632,"v":410028.2248456255,"t":1713142800}
+{"o":13.168939632,"h":13.2131643659,"l":12.9961262344,"c":13.0511537802,"v":347784.877426221,"t":1713146400}
+{"o":13.0511537802,"h":13.2374429649,"l":13.0132655083,"c":13.1362216967,"v":336623.5996630729,"t":1713150000}
+{"o":13.1362216967,"h":13.2012013109,"l":12.872600117,"c":13.1502842758,"v":366272.586947425,"t":1713153600}
+{"o":13.1502842758,"h":13.485459169,"l":13.0140012347,"c":13.4712475083,"v":362883.3982750463,"t":1713157200}
+{"o":13.4712475083,"h":13.9125033107,"l":13.3990235433,"c":13.8051906854,"v":616045.6001248978,"t":1713160800}
+{"o":13.8051906854,"h":13.8875865238,"l":13.6543172084,"c":13.6651942909,"v":469203.1794432961,"t":1713164400}
+{"o":13.6651942909,"h":13.7679031818,"l":13.5574663252,"c":13.5980093039,"v":385455.9737046023,"t":1713168000}
+{"o":13.5980093039,"h":13.7509380641,"l":13.5054516881,"c":13.6742499399,"v":340800.273798642,"t":1713171600}
+{"o":13.6742499399,"h":13.7616244636,"l":13.6052719649,"c":13.6272640599,"v":298167.4339033788,"t":1713175200}
+{"o":13.6272640599,"h":13.6816830282,"l":13.3863772156,"c":13.3992251041,"v":319659.3859454776,"t":1713178800}
+{"o":13.3992251041,"h":13.4977256673,"l":13.2508989601,"c":13.4026402984,"v":393982.1615063759,"t":1713182400}
+{"o":13.4026402984,"h":13.6170816174,"l":13.1665380099,"c":13.2627036602,"v":427784.8467078072,"t":1713186000}
+{"o":13.2627036602,"h":13.5227306006,"l":12.6364422334,"c":12.8512457059,"v":764189.0551943263,"t":1713189600}
+{"o":12.8512457059,"h":13.0984563305,"l":12.5027173307,"c":12.7225001123,"v":849727.2647308587,"t":1713193200}
+{"o":12.7225001123,"h":12.9394483828,"l":11.9630510645,"c":12.4058553092,"v":660135.0600577954,"t":1713196800}
+{"o":12.4058553092,"h":12.6637847776,"l":11.9741780054,"c":12.3445024961,"v":726072.7829501361,"t":1713200400}
+{"o":12.3445024961,"h":12.4301069692,"l":11.5653313858,"c":11.9916083142,"v":706714.1960014199,"t":1713204000}
+{"o":11.9916083142,"h":12.3515520633,"l":11.6299367212,"c":12.2396368374,"v":723091.0666332482,"t":1713207600}
+{"o":12.2396368374,"h":12.3810647697,"l":12.0404160624,"c":12.0753342812,"v":481171.9538224033,"t":1713211200}
+{"o":12.0753342812,"h":12.3004912728,"l":11.9400981375,"c":12.2518371629,"v":391320.715308251,"t":1713214800}
+{"o":12.2518371629,"h":12.4620594677,"l":12.0509210518,"c":12.4097288705,"v":419608.040425477,"t":1713218400}
+{"o":12.4097288705,"h":12.4313754933,"l":12.1306425768,"c":12.2856329326,"v":305568.3707186901,"t":1713222000}
+{"o":12.2856329326,"h":12.3332877205,"l":12.013459076,"c":12.1961199057,"v":429807.1596723776,"t":1713225600}
+{"o":12.1961199057,"h":12.474963157,"l":12.0592787223,"c":12.2175083208,"v":487114.1330404128,"t":1713229200}
+{"o":12.2175083208,"h":12.3042930531,"l":12.0396088039,"c":12.2224425692,"v":402400.6985153111,"t":1713232800}
+{"o":12.2224425692,"h":12.296014562,"l":11.8558278725,"c":11.9383052694,"v":430640.3609751723,"t":1713236400}
+{"o":11.9383052694,"h":12.015651376,"l":11.3058183479,"c":11.7210634567,"v":684855.4892759825,"t":1713240000}
+{"o":11.7210634567,"h":11.9389946424,"l":11.6790560859,"c":11.8582605,"v":430455.2974378909,"t":1713243600}
+{"o":11.8582605,"h":12.1203456239,"l":11.706891885,"c":12.0515418578,"v":408007.4914068533,"t":1713247200}
+{"o":12.0515418578,"h":12.3343767764,"l":12.0205210335,"c":12.2331962251,"v":373349.8103146928,"t":1713250800}
+{"o":12.2331962251,"h":12.2502077963,"l":12.0796598646,"c":12.1346524959,"v":322451.0747988477,"t":1713254400}
+{"o":12.1346524959,"h":12.27703581,"l":11.9912755642,"c":12.0577880141,"v":305515.1559630442,"t":1713258000}
+{"o":12.0577880141,"h":12.0946799838,"l":11.5310459791,"c":11.8327072277,"v":625303.3824926529,"t":1713261600}
+{"o":11.8327072277,"h":12.1300886193,"l":11.7183671607,"c":12.0706135677,"v":594792.3780789521,"t":1713265200}
+{"o":12.0706135677,"h":12.0844187928,"l":11.7859559096,"c":11.8500838925,"v":504797.1213341256,"t":1713268800}
+{"o":11.8500838925,"h":11.8913740114,"l":11.3426693797,"c":11.7086369281,"v":715859.7341861255,"t":1713272400}
+{"o":11.7086369281,"h":11.9449321246,"l":11.5805456573,"c":11.6280391958,"v":729410.0414732902,"t":1713276000}
+{"o":11.6280391958,"h":11.7415766468,"l":11.2940697321,"c":11.3292545371,"v":737844.3990981845,"t":1713279600}
+{"o":11.3292545371,"h":11.7408778737,"l":11.1535586023,"c":11.7094403127,"v":744973.9742225109,"t":1713283200}
+{"o":11.7094403127,"h":12.2394719615,"l":11.6453779498,"c":11.7301511201,"v":691253.2566279676,"t":1713286800}
+{"o":11.7301511201,"h":11.9599993874,"l":11.668420997,"c":11.8870579491,"v":659861.3749518868,"t":1713290400}
+{"o":11.8870579491,"h":11.9623986829,"l":11.6679885292,"c":11.7274680731,"v":460291.7210780664,"t":1713294000}
+{"o":11.7274680731,"h":11.9135730514,"l":11.6601028209,"c":11.897862104,"v":364268.798230712,"t":1713297600}
+{"o":11.897862104,"h":12.2823469969,"l":11.8450629469,"c":12.1733512992,"v":481523.2871975361,"t":1713301200}
+{"o":12.1733512992,"h":12.2511278824,"l":12.0594644527,"c":12.2118717258,"v":454469.4777354081,"t":1713304800}
+{"o":12.2118717258,"h":12.2476830131,"l":12.068184399,"c":12.0939190736,"v":382354.9778329089,"t":1713308400}
+{"o":12.0939190736,"h":12.3305575259,"l":12.0131615641,"c":12.190414096,"v":362628.3343120496,"t":1713312000}
+{"o":12.190414096,"h":12.2288380174,"l":11.9660558322,"c":12.164566967,"v":386718.3831492258,"t":1713315600}
+{"o":12.164566967,"h":12.2038565927,"l":11.9970023652,"c":12.1495837379,"v":372197.195958973,"t":1713319200}
+{"o":12.1495837379,"h":12.2230923391,"l":12.101647846,"c":12.1914868474,"v":283632.0537862888,"t":1713322800}
+{"o":12.1914868474,"h":12.6652291385,"l":12.1167576482,"c":12.545029296,"v":432634.6627682022,"t":1713326400}
+{"o":12.545029296,"h":12.6125392814,"l":12.3499311287,"c":12.3793271431,"v":545047.2405821987,"t":1713330000}
+{"o":12.3793271431,"h":12.5147488684,"l":12.2871310027,"c":12.4583796212,"v":322605.9064500061,"t":1713333600}
+{"o":12.4583796212,"h":12.4955433473,"l":12.2703458075,"c":12.3816667685,"v":320702.309219853,"t":1713337200}
+{"o":12.3816667685,"h":12.4465920488,"l":12.2187700052,"c":12.3104089344,"v":302693.6081191055,"t":1713340800}
+{"o":12.3104089344,"h":12.4116700849,"l":12.2666327615,"c":12.3414339175,"v":258475.2606342333,"t":1713344400}
+{"o":12.3414339175,"h":12.3481483127,"l":12.0982279532,"c":12.1262879244,"v":295059.4729951971,"t":1713348000}
+{"o":12.1262879244,"h":12.2105238631,"l":11.9026565402,"c":11.9138002278,"v":326720.6221798515,"t":1713351600}
+{"o":11.9138002278,"h":11.9941787001,"l":11.6021748393,"c":11.7295321542,"v":465679.0017669807,"t":1713355200}
+{"o":11.7295321542,"h":11.9938563924,"l":11.6804723395,"c":11.8682941899,"v":459972.617144022,"t":1713358800}
+{"o":11.8682941899,"h":11.8786132644,"l":11.4052317776,"c":11.6687393296,"v":886943.5829721757,"t":1713362400}
+{"o":11.6687393296,"h":11.7098010678,"l":11.2992613691,"c":11.4230646263,"v":865701.9316827902,"t":1713366000}
+{"o":11.4230646263,"h":11.670386491,"l":11.2524310239,"c":11.3797631115,"v":730672.6060309621,"t":1713369600}
+{"o":11.3797631115,"h":11.8077211456,"l":11.363417554,"c":11.7552987188,"v":525562.1256990272,"t":1713373200}
+{"o":11.7552987188,"h":12.2369074618,"l":11.6988769602,"c":12.0251312849,"v":705828.6854560752,"t":1713376800}
+{"o":12.0251312849,"h":12.0384688353,"l":11.7709091656,"c":11.9305474426,"v":415691.2986604889,"t":1713380400}
+{"o":11.9305474426,"h":12.1084758078,"l":11.7928597943,"c":11.8386386533,"v":447041.103409173,"t":1713384000}
+{"o":11.8386386533,"h":12.228343437,"l":11.8292466137,"c":11.9862737526,"v":466633.1323214824,"t":1713387600}
+{"o":11.9862737526,"h":12.0243642107,"l":11.8667610593,"c":11.946987942,"v":344467.4721597774,"t":1713391200}
+{"o":11.946987942,"h":11.998089553,"l":11.5790452937,"c":11.6905628277,"v":408985.7742606053,"t":1713394800}
+{"o":11.6905628277,"h":11.7965123233,"l":11.5010351285,"c":11.7274379195,"v":465563.6499205359,"t":1713398400}
+{"o":11.7274379195,"h":11.8945687164,"l":11.6877176735,"c":11.8414520978,"v":436511.6845951354,"t":1713402000}
+{"o":11.8414520978,"h":11.9591202021,"l":11.70571628,"c":11.8939098335,"v":409495.0909902726,"t":1713405600}
+{"o":11.8939098335,"h":12.1228371282,"l":11.8599350657,"c":12.0292662079,"v":393341.7563250946,"t":1713409200}
+{"o":12.0292662079,"h":12.1437911979,"l":11.904016397,"c":11.9186412487,"v":317625.1867607132,"t":1713412800}
+{"o":11.9186412487,"h":12.0754727685,"l":11.765409381,"c":11.8094962774,"v":350877.6387761604,"t":1713416400}
+{"o":11.8094962774,"h":11.8455630796,"l":11.4931999525,"c":11.6304736836,"v":351622.1450925994,"t":1713420000}
+{"o":11.6304736836,"h":11.6941468984,"l":11.4328718408,"c":11.4762034733,"v":484118.699390528,"t":1713423600}
+{"o":11.4762034733,"h":11.6458686902,"l":11.3255096157,"c":11.5528981955,"v":374361.8201169322,"t":1713427200}
+{"o":11.5528981955,"h":11.6865498933,"l":11.4916275143,"c":11.6141755648,"v":315533.0744262657,"t":1713430800}
+{"o":11.6141755648,"h":11.8817655876,"l":11.577637819,"c":11.8265582168,"v":312143.172788978,"t":1713434400}
+{"o":11.8265582168,"h":12.2010062375,"l":11.8138058542,"c":12.0504870803,"v":488162.9361085122,"t":1713438000}
+{"o":12.0504870803,"h":12.1100421858,"l":11.7178439514,"c":11.8196187123,"v":378663.9065129234,"t":1713441600}
+{"o":11.8196187123,"h":11.975605012,"l":11.7188634919,"c":11.9302099583,"v":422039.042263229,"t":1713445200}
+{"o":11.9302099583,"h":12.403217261,"l":11.8283150615,"c":12.3137068259,"v":652353.3702376384,"t":1713448800}
+{"o":12.3137068259,"h":12.5551680541,"l":12.2744948701,"c":12.3638258546,"v":570378.2843419776,"t":1713452400}
+{"o":12.3638258546,"h":12.5693272155,"l":12.2919180782,"c":12.3748671228,"v":515973.2355639433,"t":1713456000}
+{"o":12.3748671228,"h":12.4163428305,"l":12.1156810452,"c":12.1547112962,"v":424399.9685956915,"t":1713459600}
+{"o":12.1547112962,"h":12.3437006987,"l":12.0314455198,"c":12.3321573054,"v":424704.3443189972,"t":1713463200}
+{"o":12.3321573054,"h":12.5005202536,"l":12.2914692426,"c":12.4526303355,"v":349472.7115840413,"t":1713466800}
+{"o":12.4526303355,"h":12.5113034285,"l":12.385122162,"c":12.4457202393,"v":315901.0752826205,"t":1713470400}
+{"o":12.4457202393,"h":12.5883388515,"l":12.3972191368,"c":12.4874673868,"v":335993.301612909,"t":1713474000}
+{"o":12.4874673868,"h":12.7729445295,"l":12.4386634559,"c":12.6847678567,"v":417364.8136475046,"t":1713477600}
+{"o":12.6847678567,"h":12.7614436739,"l":12.5842232537,"c":12.6077855233,"v":314456.4572736385,"t":1713481200}
+{"o":12.6077855233,"h":12.6477952132,"l":12.2505354754,"c":12.2703265098,"v":370153.9155836503,"t":1713484800}
+{"o":12.2703265098,"h":12.3127480854,"l":11.5217347104,"c":11.7246044118,"v":901530.1892131292,"t":1713488400}
+{"o":11.7246044118,"h":11.8184558331,"l":11.1763823902,"c":11.7865620813,"v":1152533.0436428897,"t":1713492000}
+{"o":11.7865620813,"h":12.1375100707,"l":11.7364934654,"c":12.1132595562,"v":799956.2619702454,"t":1713495600}
+{"o":12.1132595562,"h":12.4870989132,"l":12.0790238148,"c":12.3760537842,"v":596129.4713650664,"t":1713499200}
+{"o":12.3760537842,"h":12.4925947752,"l":12.1544375341,"c":12.3352477656,"v":488440.2804985644,"t":1713502800}
+{"o":12.3352477656,"h":12.9733658441,"l":12.1991103549,"c":12.8715094135,"v":649990.5659045799,"t":1713506400}
+{"o":12.8715094135,"h":13.0318213402,"l":12.6536529207,"c":12.7176200596,"v":577583.4835150483,"t":1713510000}
+{"o":12.7176200596,"h":12.922104669,"l":12.6752082093,"c":12.8044677378,"v":475353.1645663497,"t":1713513600}
+{"o":12.8044677378,"h":12.8581496714,"l":12.6834937902,"c":12.7419442006,"v":347235.0452411236,"t":1713517200}
+{"o":12.7419442006,"h":12.9142099738,"l":12.701590277,"c":12.8578383581,"v":381244.4026588744,"t":1713520800}
+{"o":12.8578383581,"h":12.9545541283,"l":12.8022431968,"c":12.8212311431,"v":390772.5572082713,"t":1713524400}
+{"o":12.8212311431,"h":12.9023103154,"l":12.6978565725,"c":12.7790263199,"v":444354.9073410277,"t":1713528000}
+{"o":12.7790263199,"h":12.8677717256,"l":12.6786861246,"c":12.8095232566,"v":451873.6677071032,"t":1713531600}
+{"o":12.8095232566,"h":13.0245027404,"l":12.5298682849,"c":12.9225787348,"v":495051.9188543168,"t":1713535200}
+{"o":12.9225787348,"h":13.1200689857,"l":12.8483072494,"c":12.9759418402,"v":449721.1448740478,"t":1713538800}
+{"o":12.9759418402,"h":13.1006147676,"l":12.7516215051,"c":12.9306954059,"v":560326.7344234071,"t":1713542400}
+{"o":12.9306954059,"h":13.0360300398,"l":12.8302151338,"c":12.989605784,"v":409616.3158919667,"t":1713546000}
+{"o":12.989605784,"h":12.999486092,"l":12.8136101388,"c":12.8476511429,"v":299820.5662146746,"t":1713549600}
+{"o":12.8476511429,"h":12.9410991977,"l":12.7988429131,"c":12.909353428,"v":279358.4275881654,"t":1713553200}
+{"o":12.909353428,"h":12.9212671117,"l":12.6446235843,"c":12.6918916398,"v":367011.438575991,"t":1713556800}
+{"o":12.6918916398,"h":12.8570450048,"l":12.6793302201,"c":12.8182119744,"v":287598.758495897,"t":1713560400}
+{"o":12.8182119744,"h":13.0012656282,"l":12.6995386725,"c":12.7476928057,"v":279718.2741410245,"t":1713564000}
+{"o":12.7476928057,"h":12.7876231783,"l":12.4315155378,"c":12.6371406673,"v":476403.0054871532,"t":1713567600}
+{"o":12.6371406673,"h":12.8404797403,"l":12.4641227914,"c":12.4945100262,"v":474174.391523924,"t":1713571200}
+{"o":12.4945100262,"h":12.6663889784,"l":12.3905602944,"c":12.6043991337,"v":337699.4531188287,"t":1713574800}
+{"o":12.6043991337,"h":12.7443235886,"l":12.546616595,"c":12.6583738389,"v":294889.8829891281,"t":1713578400}
+{"o":12.6583738389,"h":12.6968749627,"l":12.5940738131,"c":12.634280269,"v":222746.1790676975,"t":1713582000}
+{"o":12.634280269,"h":12.8642980966,"l":12.568770448,"c":12.8465248211,"v":257405.5863379138,"t":1713585600}
+{"o":12.8465248211,"h":12.8709461256,"l":12.697623711,"c":12.7516724918,"v":314726.4566473659,"t":1713589200}
+{"o":12.7516724918,"h":12.8672421662,"l":12.670838753,"c":12.7767605857,"v":218937.6522180628,"t":1713592800}
+{"o":12.7767605857,"h":12.832651636,"l":12.7159192994,"c":12.7361581979,"v":184996.9053177467,"t":1713596400}
+{"o":12.7361581979,"h":12.7880121381,"l":12.5989494998,"c":12.6358342748,"v":207895.9606224756,"t":1713600000}
+{"o":12.6358342748,"h":12.6652896982,"l":12.4310252469,"c":12.5148161439,"v":264464.9634160139,"t":1713603600}
+{"o":12.5148161439,"h":12.5874947109,"l":12.4352505421,"c":12.5455807771,"v":253443.6823630869,"t":1713607200}
+{"o":12.5455807771,"h":12.6138168449,"l":12.4938705606,"c":12.5585539421,"v":203107.7843848726,"t":1713610800}
+{"o":12.5585539421,"h":12.6917583104,"l":12.5079196054,"c":12.6305128904,"v":217825.281212581,"t":1713614400}
+{"o":12.6305128904,"h":12.7257033224,"l":12.6178977721,"c":12.6460425204,"v":267867.7865837935,"t":1713618000}
+{"o":12.6460425204,"h":12.7236047328,"l":12.5923350613,"c":12.6791305407,"v":226996.2691306739,"t":1713621600}
+{"o":12.6791305407,"h":13.0889110817,"l":12.6091458941,"c":13.071355073,"v":345533.5685664486,"t":1713625200}
+{"o":13.071355073,"h":13.1589586768,"l":12.9846942174,"c":13.0926765698,"v":505951.5177773365,"t":1713628800}
+{"o":13.0926765698,"h":13.4181910721,"l":13.0818292553,"c":13.3724148561,"v":535145.5399038843,"t":1713632400}
+{"o":13.3724148561,"h":13.4847677401,"l":13.2714146261,"c":13.3665900896,"v":387363.1013315722,"t":1713636000}
+{"o":13.3665900896,"h":13.4802053077,"l":13.3053512945,"c":13.4177636035,"v":340042.044082202,"t":1713639600}
+{"o":13.4177636035,"h":13.5267196525,"l":13.3568525417,"c":13.4315497619,"v":405820.6748062154,"t":1713643200}
+{"o":13.4315497619,"h":13.4836690728,"l":13.3388882785,"c":13.378380696,"v":275256.593144941,"t":1713646800}
+{"o":13.378380696,"h":13.4051551464,"l":13.2399439402,"c":13.2511448983,"v":252341.284784655,"t":1713650400}
+{"o":13.2511448983,"h":13.4441805409,"l":13.2342562878,"c":13.4173569729,"v":275683.9639396133,"t":1713654000}
+{"o":13.4173569729,"h":13.4259406157,"l":13.1394653831,"c":13.1875821029,"v":288602.8217692015,"t":1713657600}
+{"o":13.1875821029,"h":13.3550938277,"l":13.1859777069,"c":13.2677817545,"v":284947.0110786507,"t":1713661200}
+{"o":13.2677817545,"h":13.4982280388,"l":13.2351668172,"c":13.4917066048,"v":312941.3320722718,"t":1713664800}
+{"o":13.4917066048,"h":13.629529196,"l":13.3370400319,"c":13.3677247209,"v":285516.8493505552,"t":1713668400}
+{"o":13.3677247209,"h":13.431133388,"l":13.3007833781,"c":13.3970135352,"v":216496.4236926039,"t":1713672000}
+{"o":13.3970135352,"h":13.4746640144,"l":13.3037778557,"c":13.3496081671,"v":355192.6788405213,"t":1713675600}
+{"o":13.3496081671,"h":13.4739788672,"l":13.3139958302,"c":13.4078927132,"v":254596.3307824193,"t":1713679200}
+{"o":13.4078927132,"h":13.4543081151,"l":13.3242133926,"c":13.4080298406,"v":193615.1937114109,"t":1713682800}
+{"o":13.4080298406,"h":13.5477735948,"l":13.3897963578,"c":13.4531560737,"v":209727.8039736763,"t":1713686400}
+{"o":13.4531560737,"h":13.5173805951,"l":13.3845651959,"c":13.4070556765,"v":233264.482442673,"t":1713690000}
+{"o":13.4070556765,"h":13.4507693081,"l":13.2714207025,"c":13.3945079738,"v":291592.9010704588,"t":1713693600}
+{"o":13.3945079738,"h":13.5321248752,"l":13.354477248,"c":13.4377966153,"v":309246.068118265,"t":1713697200}
+{"o":13.4377966153,"h":13.4614572126,"l":13.2844081754,"c":13.3166039665,"v":260645.1240912423,"t":1713700800}
+{"o":13.3166039665,"h":13.3933036579,"l":13.1812705444,"c":13.2230349022,"v":336176.9968126808,"t":1713704400}
+{"o":13.2230349022,"h":13.3214926954,"l":13.1824693419,"c":13.2304875319,"v":290449.8963647134,"t":1713708000}
+{"o":13.2304875319,"h":13.3930718468,"l":13.205607293,"c":13.3228009776,"v":288551.2856878344,"t":1713711600}
+{"o":13.3228009776,"h":13.3603369936,"l":12.9546126281,"c":13.1221934047,"v":466849.0084808441,"t":1713715200}
+{"o":13.1221934047,"h":13.2386353636,"l":13.0580240467,"c":13.2123401189,"v":275078.2799058381,"t":1713718800}
+{"o":13.2123401189,"h":13.2384667533,"l":13.1385089855,"c":13.1819938146,"v":271419.7631040406,"t":1713722400}
+{"o":13.1819938146,"h":13.2539790207,"l":13.1293141587,"c":13.1293141587,"v":314263.0081213821,"t":1713726000}
+{"o":13.1293141587,"h":13.2535700207,"l":13.0803472477,"c":13.2393550441,"v":347434.0069279847,"t":1713729600}
+{"o":13.2393550441,"h":13.3862755886,"l":13.068603834,"c":13.2154605178,"v":355732.5276305946,"t":1713733200}
+{"o":13.2154605178,"h":13.3537775588,"l":13.1713588126,"c":13.2174443049,"v":304934.1354142224,"t":1713736800}
+{"o":13.2174443049,"h":13.2677993255,"l":13.1404383012,"c":13.2070528256,"v":260560.8322578573,"t":1713740400}
+{"o":13.2070528256,"h":13.3520241927,"l":13.163378011,"c":13.2184169905,"v":269083.84799993,"t":1713744000}
+{"o":13.2184169905,"h":13.4344785693,"l":13.1366835056,"c":13.1366835056,"v":355947.9397039328,"t":1713747600}
+{"o":13.1366835056,"h":13.1814526639,"l":13.0163479361,"c":13.0802846202,"v":342000.8932391491,"t":1713751200}
+{"o":13.0802846202,"h":13.4352752691,"l":13.0651929962,"c":13.3348325719,"v":299490.7995962728,"t":1713754800}
+{"o":13.3348325719,"h":13.475223454,"l":13.3053480306,"c":13.3976942026,"v":297241.1849041387,"t":1713758400}
+{"o":13.3976942026,"h":13.6040703919,"l":13.3717928983,"c":13.5952902659,"v":251441.2370948133,"t":1713762000}
+{"o":13.5952902659,"h":13.8935093706,"l":13.5671236326,"c":13.7442626387,"v":429280.9860857159,"t":1713765600}
+{"o":13.7442626387,"h":13.8438201887,"l":13.621852384,"c":13.6223973293,"v":330641.5687011236,"t":1713769200}
+{"o":13.6223973293,"h":13.695110155,"l":13.5157446763,"c":13.5428223704,"v":305913.4206455367,"t":1713772800}
+{"o":13.5428223704,"h":13.6650411955,"l":13.5103538316,"c":13.6601678326,"v":253498.479784351,"t":1713776400}
+{"o":13.6601678326,"h":13.7350438581,"l":13.6208474521,"c":13.6771705848,"v":285982.3980565427,"t":1713780000}
+{"o":13.6771705848,"h":13.7031780542,"l":13.5306524761,"c":13.6038895568,"v":279274.031050755,"t":1713783600}
+{"o":13.6038895568,"h":13.745413124,"l":13.5932106783,"c":13.684720933,"v":359558.0472683097,"t":1713787200}
+{"o":13.684720933,"h":13.7564604277,"l":13.5706264851,"c":13.6955795197,"v":432568.2120225175,"t":1713790800}
+{"o":13.6955795197,"h":13.7611199459,"l":13.5807534639,"c":13.6180690847,"v":904142.4545864754,"t":1713794400}
+{"o":13.6180690847,"h":13.6579013475,"l":13.4604155676,"c":13.615184852,"v":1965117.5336188411,"t":1713798000}
+{"o":13.615184852,"h":13.7546811169,"l":13.4636650216,"c":13.6263784519,"v":1450526.6916329397,"t":1713801600}
+{"o":13.6263784519,"h":13.8624066509,"l":13.5764110545,"c":13.7601614078,"v":1078543.496209017,"t":1713805200}
+{"o":13.7601614078,"h":13.8011983485,"l":13.6535010405,"c":13.6748995066,"v":818936.6076877922,"t":1713808800}
+{"o":13.6748995066,"h":13.7403956034,"l":13.5990575524,"c":13.7146777829,"v":406256.5591433957,"t":1713812400}
+{"o":13.7146777829,"h":13.8139240212,"l":13.6685503537,"c":13.7393805539,"v":356174.8477916809,"t":1713816000}
+{"o":13.7393805539,"h":13.8279552148,"l":13.6850932491,"c":13.8080248604,"v":402111.4788343905,"t":1713819600}
+{"o":13.8080248604,"h":14.07136689,"l":13.7738694516,"c":14.0164354923,"v":412629.6508134464,"t":1713823200}
+{"o":14.0164354923,"h":14.0758433747,"l":13.8953840592,"c":13.9264892878,"v":404039.5133132153,"t":1713826800}
+{"o":13.9264892878,"h":14.1361161372,"l":13.8956395767,"c":14.1027930934,"v":395479.1849457643,"t":1713830400}
+{"o":14.1027930934,"h":14.1304156472,"l":13.9596344878,"c":13.9945049008,"v":425663.0251489971,"t":1713834000}
+{"o":13.9945049008,"h":14.0757126659,"l":13.9009063465,"c":13.9322445624,"v":406019.4260208644,"t":1713837600}
+{"o":13.9322445624,"h":14.0040798884,"l":13.794097549,"c":13.7956682682,"v":413517.4601956417,"t":1713841200}
+{"o":42.0958002805,"h":42.3398433483,"l":41.974976074,"c":42.0958002805,"v":254708.9053018839,"t":1706644800}
+{"o":42.0958002805,"h":42.1513972454,"l":41.7823165381,"c":41.7936349102,"v":243359.4251258274,"t":1706648400}
+{"o":41.7936349102,"h":41.9054878709,"l":41.4372226408,"c":41.4372226408,"v":253265.2045046069,"t":1706652000}
+{"o":41.4372226408,"h":41.6344290947,"l":40.4819937529,"c":40.6183507299,"v":446653.4452346667,"t":1706655600}
+{"o":40.6183507299,"h":40.8344323926,"l":39.5806648484,"c":40.3376118778,"v":670123.3486197024,"t":1706659200}
+{"o":40.3376118778,"h":40.5774617115,"l":39.8698180698,"c":40.1861438041,"v":371207.5218489452,"t":1706662800}
+{"o":40.1861438041,"h":40.4560668969,"l":39.9337486222,"c":40.2557004144,"v":322986.2033315551,"t":1706666400}
+{"o":40.2557004144,"h":40.5944981346,"l":40.1862628604,"c":40.5313842994,"v":222325.6665220621,"t":1706670000}
+{"o":40.5313842994,"h":40.5313842994,"l":40.1291981922,"c":40.3920289256,"v":243060.5723767517,"t":1706673600}
+{"o":40.3920289256,"h":40.7871277076,"l":40.3519969292,"c":40.4939511347,"v":269591.0526221259,"t":1706677200}
+{"o":40.4939511347,"h":40.5716368319,"l":40.0227791835,"c":40.226991529,"v":241828.7711431718,"t":1706680800}
+{"o":40.226991529,"h":40.771458456,"l":40.141048282,"c":40.7143770942,"v":226994.441033608,"t":1706684400}
+{"o":40.7143770942,"h":40.8289754525,"l":40.4339180969,"c":40.5154736238,"v":249765.1447554036,"t":1706688000}
+{"o":40.5154736238,"h":40.5177023203,"l":39.7310578877,"c":39.7627722847,"v":294952.8326217551,"t":1706691600}
+{"o":39.7627722847,"h":39.9503703665,"l":39.12646524,"c":39.12646524,"v":426690.0097567801,"t":1706695200}
+{"o":39.12646524,"h":39.7827295201,"l":39.0203607599,"c":39.7227997907,"v":292557.0559021994,"t":1706698800}
+{"o":39.7227997907,"h":40.0538259438,"l":39.6093556195,"c":39.8639293779,"v":273077.6631549939,"t":1706702400}
+{"o":39.8639293779,"h":40.3195289266,"l":39.5889244793,"c":39.8539130823,"v":473994.8237963589,"t":1706706000}
+{"o":39.8539130823,"h":39.9688314336,"l":39.2463623897,"c":39.5673785529,"v":859244.7539476213,"t":1706709600}
+{"o":39.5673785529,"h":40.3016846275,"l":38.3016386358,"c":40.1320204977,"v":2038057.0944809732,"t":1706713200}
+{"o":40.1320204977,"h":40.8124891164,"l":40.1049289622,"c":40.5880506542,"v":1330862.9644074154,"t":1706716800}
+{"o":40.5880506542,"h":41.1530288444,"l":40.435026879,"c":41.114017087,"v":825776.4795119212,"t":1706720400}
+{"o":41.114017087,"h":41.1586738148,"l":40.4917246941,"c":40.7273285585,"v":645092.0419196255,"t":1706724000}
+{"o":40.7273285585,"h":40.8547018951,"l":39.9796374626,"c":40.5097020976,"v":752235.2913658905,"t":1706727600}
+{"o":40.5097020976,"h":40.6037178663,"l":39.212277841,"c":39.2543738697,"v":742026.5984953645,"t":1706731200}
+{"o":39.2543738697,"h":39.5629507043,"l":38.412942918,"c":38.988219311,"v":728855.8677508995,"t":1706734800}
+{"o":38.988219311,"h":39.2547547777,"l":38.6472413685,"c":39.1607476899,"v":544509.3500164781,"t":1706738400}
+{"o":39.1607476899,"h":39.2121783464,"l":38.7068656346,"c":38.9058044926,"v":439570.0612607822,"t":1706742000}
+{"o":38.9058044926,"h":39.150746685,"l":38.5274813783,"c":39.0225339766,"v":549106.8277802914,"t":1706745600}
+{"o":39.0225339766,"h":39.0854875476,"l":37.4212453658,"c":37.7149507268,"v":832060.8154415245,"t":1706749200}
+{"o":37.7149507268,"h":37.8908046292,"l":37.4370846313,"c":37.7827689139,"v":567053.6504477327,"t":1706752800}
+{"o":37.7827689139,"h":37.8431939859,"l":37.3882857274,"c":37.4793202108,"v":491464.8519013164,"t":1706756400}
+{"o":37.4793202108,"h":37.7856221159,"l":37.2409283017,"c":37.718645365,"v":575763.9449157176,"t":1706760000}
+{"o":37.718645365,"h":37.8351491482,"l":37.445158219,"c":37.7266758378,"v":481014.6958824941,"t":1706763600}
+{"o":37.7266758378,"h":38.0060169844,"l":37.3275688133,"c":37.9737831145,"v":460931.0043826749,"t":1706767200}
+{"o":37.9737831145,"h":38.3658128493,"l":37.8670724225,"c":38.0921108633,"v":372697.0978777777,"t":1706770800}
+{"o":38.0921108633,"h":38.2377199247,"l":37.9048362921,"c":38.1786543954,"v":330707.3750519531,"t":1706774400}
+{"o":38.1786543954,"h":38.5104777887,"l":37.9835972039,"c":38.4172252446,"v":380885.4481914534,"t":1706778000}
+{"o":38.4172252446,"h":38.770483566,"l":38.3015611799,"c":38.5958469391,"v":341595.727804534,"t":1706781600}
+{"o":38.5958469391,"h":38.6993175291,"l":38.1822273652,"c":38.2701372381,"v":387722.2014397899,"t":1706785200}
+{"o":38.2701372381,"h":38.4659276331,"l":38.1053293949,"c":38.1901933906,"v":399029.1102077415,"t":1706788800}
+{"o":38.1901933906,"h":38.4900568545,"l":37.9610454211,"c":38.3073051915,"v":356016.3559200246,"t":1706792400}
+{"o":38.3073051915,"h":38.9626790317,"l":38.2683048717,"c":38.793235394,"v":457431.4626609093,"t":1706796000}
+{"o":38.793235394,"h":39.0818235858,"l":38.4834986486,"c":38.5247004582,"v":449673.6392058285,"t":1706799600}
+{"o":38.5247004582,"h":38.6698346707,"l":38.060007783,"c":38.6567873345,"v":461955.4281569499,"t":1706803200}
+{"o":38.6567873345,"h":39.1171339802,"l":38.5833090353,"c":38.8827292934,"v":406967.0252344816,"t":1706806800}
+{"o":38.8827292934,"h":39.0806149151,"l":38.6828284147,"c":38.8118480287,"v":394822.2450740691,"t":1706810400}
+{"o":38.8118480287,"h":39.287111596,"l":38.6546451292,"c":39.2601756625,"v":372455.9472717063,"t":1706814000}
+{"o":39.2601756625,"h":39.3116331863,"l":38.8658947506,"c":38.9912118918,"v":366095.5656880344,"t":1706817600}
+{"o":38.9912118918,"h":39.3287094724,"l":38.9538915842,"c":39.2692145475,"v":458839.3317865434,"t":1706821200}
+{"o":39.2692145475,"h":39.3080077689,"l":38.8755278712,"c":38.9157839568,"v":330167.6179407946,"t":1706824800}
+{"o":38.9157839568,"h":39.2902865234,"l":38.8726236077,"c":39.2094179289,"v":332714.7101273989,"t":1706828400}
+{"o":39.2094179289,"h":39.8989626354,"l":39.0659968069,"c":39.6285158265,"v":483296.58314827,"t":1706832000}
+{"o":39.6285158265,"h":39.8042047813,"l":39.5044244806,"c":39.5438743956,"v":316162.6868195315,"t":1706835600}
+{"o":39.5438743956,"h":39.8608287872,"l":39.333472604,"c":39.8332311158,"v":312308.5287190044,"t":1706839200}
+{"o":39.8332311158,"h":40.097513122,"l":39.704901544,"c":39.7092105257,"v":270388.3935785933,"t":1706842800}
+{"o":39.7092105257,"h":39.8699935679,"l":39.5525447658,"c":39.69782819,"v":259486.4617879156,"t":1706846400}
+{"o":39.69782819,"h":39.9149445349,"l":39.461113333,"c":39.8258604166,"v":268780.4686308493,"t":1706850000}
+{"o":39.8258604166,"h":40.2324544628,"l":39.7673974191,"c":40.1548316075,"v":227039.2824696765,"t":1706853600}
+{"o":40.1548316075,"h":40.6774994569,"l":40.1054170068,"c":40.5736766415,"v":304179.8853404534,"t":1706857200}
+{"o":40.5736766415,"h":40.6571970076,"l":40.0648345761,"c":40.2362071975,"v":316819.399785143,"t":1706860800}
+{"o":40.2362071975,"h":40.5997381926,"l":40.1370230443,"c":40.3248439139,"v":286419.7325626496,"t":1706864400}
+{"o":40.3248439139,"h":40.9845156615,"l":40.3050843861,"c":40.8815175728,"v":307741.2684979285,"t":1706868000}
+{"o":40.8815175728,"h":41.0059928776,"l":40.6827094309,"c":40.8596883008,"v":190413.4971192718,"t":1706871600}
+{"o":40.8596883008,"h":41.0896271564,"l":40.6216793927,"c":40.6505719799,"v":224972.6255244898,"t":1706875200}
+{"o":40.6505719799,"h":40.7942115418,"l":39.4257434422,"c":39.5910709857,"v":441982.3313917469,"t":1706878800}
+{"o":39.5910709857,"h":39.9492236518,"l":39.4930386808,"c":39.8206806747,"v":347741.3777551379,"t":1706882400}
+{"o":39.8206806747,"h":40.7548909631,"l":39.756308,"c":40.6369722384,"v":432740.3336562858,"t":1706886000}
+{"o":40.6369722384,"h":40.9542459881,"l":40.041572363,"c":40.1007593266,"v":377829.9123817161,"t":1706889600}
+{"o":40.1007593266,"h":40.3043991607,"l":39.7483032185,"c":39.8247420098,"v":306671.3384007906,"t":1706893200}
+{"o":39.8247420098,"h":39.8247420098,"l":39.4499929121,"c":39.7911190016,"v":293444.8619507878,"t":1706896800}
+{"o":39.7911190016,"h":39.8857933176,"l":39.5448164024,"c":39.8665732998,"v":242255.3007103463,"t":1706900400}
+{"o":39.8665732998,"h":40.0339026166,"l":39.6589439709,"c":39.749322872,"v":269863.0985483568,"t":1706904000}
+{"o":39.749322872,"h":39.9720174085,"l":39.7111959928,"c":39.8284543825,"v":282860.5283261436,"t":1706907600}
+{"o":39.8284543825,"h":40.2586221142,"l":39.7833988193,"c":40.2175889887,"v":233090.9183157389,"t":1706911200}
+{"o":40.2175889887,"h":40.4133168791,"l":40.1796465643,"c":40.3173572977,"v":269226.1132008649,"t":1706914800}
+{"o":40.3173572977,"h":40.565400012,"l":40.0816072817,"c":40.123765452,"v":282746.6268593253,"t":1706918400}
+{"o":40.123765452,"h":40.3073171414,"l":39.9378060307,"c":40.0725864843,"v":267828.5493692312,"t":1706922000}
+{"o":40.0725864843,"h":40.1454296481,"l":39.7796421931,"c":39.8886330469,"v":305444.399508568,"t":1706925600}
+{"o":39.8886330469,"h":40.0324927778,"l":39.7660947851,"c":39.7753934243,"v":229491.9674944391,"t":1706929200}
+{"o":39.7753934243,"h":40.0109993967,"l":39.7590016426,"c":39.9610387108,"v":193134.3304585979,"t":1706932800}
+{"o":39.9610387108,"h":40.1164158733,"l":39.8362069427,"c":40.077543062,"v":158018.6242152501,"t":1706936400}
+{"o":40.077543062,"h":40.1243069697,"l":39.9369434829,"c":39.9399692186,"v":131673.4587485273,"t":1706940000}
+{"o":39.9399692186,"h":40.0267047347,"l":39.5768659084,"c":39.6978139511,"v":173541.9782241105,"t":1706943600}
+{"o":39.6978139511,"h":39.8378826405,"l":39.4554911615,"c":39.5335964541,"v":155674.0137191898,"t":1706947200}
+{"o":39.5335964541,"h":39.8271148775,"l":39.5292137118,"c":39.7876303316,"v":132802.6977727691,"t":1706950800}
+{"o":39.7876303316,"h":39.8258069791,"l":39.6039806847,"c":39.6953520402,"v":126149.2468797212,"t":1706954400}
+{"o":39.6953520402,"h":39.6981159453,"l":39.4519749113,"c":39.5483782285,"v":131275.1948889066,"t":1706958000}
+{"o":39.5483782285,"h":39.6643497876,"l":39.4915756312,"c":39.5549282266,"v":143347.8927971573,"t":1706961600}
+{"o":39.5549282266,"h":39.61818218,"l":39.2087614042,"c":39.2803969661,"v":192076.302101454,"t":1706965200}
+{"o":39.2803969661,"h":39.3544905717,"l":39.1017481704,"c":39.1476179817,"v":208788.5126249893,"t":1706968800}
+{"o":39.1476179817,"h":39.4192705482,"l":38.7581635702,"c":39.2999960628,"v":289234.7908633727,"t":1706972400}
+{"o":39.2999960628,"h":39.4188418845,"l":39.1959788806,"c":39.1981117826,"v":220082.832062942,"t":1706976000}
+{"o":39.1981117826,"h":39.5828468752,"l":39.1173974691,"c":39.4638186283,"v":200105.3576777143,"t":1706979600}
+{"o":39.4638186283,"h":39.4809438344,"l":39.0030440763,"c":39.1302154846,"v":204498.5986656741,"t":1706983200}
+{"o":39.1302154846,"h":39.3544714686,"l":39.0662756453,"c":39.3144220944,"v":182886.7014501461,"t":1706986800}
+{"o":39.3144220944,"h":39.3985666706,"l":39.1879271155,"c":39.2789774278,"v":188786.7336643003,"t":1706990400}
+{"o":39.2789774278,"h":39.426228494,"l":39.1417519036,"c":39.2345032872,"v":188250.2565707398,"t":1706994000}
+{"o":39.2345032872,"h":39.4707207721,"l":39.1865299676,"c":39.285230083,"v":247023.8728247282,"t":1706997600}
+{"o":39.285230083,"h":39.4051203096,"l":39.1322761782,"c":39.2811173944,"v":187604.5870401397,"t":1707001200}
+{"o":39.2811173944,"h":39.3115946007,"l":38.8875505044,"c":39.2718224753,"v":287014.2594912978,"t":1707004800}
+{"o":39.2718224753,"h":39.5050696885,"l":39.0755970901,"c":39.467562004,"v":299979.9611451852,"t":1707008400}
+{"o":39.467562004,"h":39.5068553587,"l":39.3380464034,"c":39.3512446951,"v":175207.9748387977,"t":1707012000}
+{"o":39.3512446951,"h":39.6014000225,"l":39.3512446951,"c":39.4442020709,"v":159786.2787017773,"t":1707015600}
+{"o":39.4442020709,"h":39.4468926072,"l":38.9599941715,"c":39.109811024,"v":248532.5416499487,"t":1707019200}
+{"o":39.109811024,"h":39.3677349182,"l":39.0359076155,"c":39.1167523624,"v":185652.0818583232,"t":1707022800}
+{"o":39.1167523624,"h":39.2295761605,"l":38.8660743505,"c":38.921903765,"v":195911.3821645222,"t":1707026400}
+{"o":38.921903765,"h":39.0512343839,"l":38.5641612171,"c":38.6711887776,"v":175994.6732851553,"t":1707030000}
+{"o":38.6711887776,"h":38.800785766,"l":38.635140017,"c":38.720687718,"v":166608.8520434316,"t":1707033600}
+{"o":38.720687718,"h":39.1476043689,"l":38.4717251802,"c":38.9992375926,"v":216157.7527920226,"t":1707037200}
+{"o":38.9992375926,"h":39.04724413,"l":38.8462084581,"c":38.9512024802,"v":133201.9463774129,"t":1707040800}
+{"o":38.9512024802,"h":39.4040552204,"l":38.8925808836,"c":39.2718815607,"v":180758.5881405011,"t":1707044400}
+{"o":39.2718815607,"h":39.4466013334,"l":39.1943725407,"c":39.195783117,"v":162606.1530392041,"t":1707048000}
+{"o":39.195783117,"h":39.2830187011,"l":39.1287523429,"c":39.2075133228,"v":170012.1794483735,"t":1707051600}
+{"o":39.2075133228,"h":39.3976153444,"l":39.0702823924,"c":39.0702823924,"v":205096.8338023431,"t":1707055200}
+{"o":39.0702823924,"h":39.1958750983,"l":38.9951743855,"c":39.1273562258,"v":203757.1932575277,"t":1707058800}
+{"o":39.1273562258,"h":39.1657261572,"l":38.8614325704,"c":39.0685698778,"v":222380.695375471,"t":1707062400}
+{"o":39.0685698778,"h":39.1175715209,"l":38.8900605583,"c":38.8992644495,"v":213662.9020302273,"t":1707066000}
+{"o":38.8992644495,"h":39.042765646,"l":38.6330157698,"c":38.7936700261,"v":210726.6051453799,"t":1707069600}
+{"o":38.7936700261,"h":38.8371440858,"l":38.5511199634,"c":38.6334381339,"v":224750.0569974364,"t":1707073200}
+{"o":38.6334381339,"h":38.7676435275,"l":38.3458113134,"c":38.7499140197,"v":367062.7097541162,"t":1707076800}
+{"o":38.7499140197,"h":38.884251532,"l":38.4630282662,"c":38.5434347638,"v":208056.0183559498,"t":1707080400}
+{"o":38.5434347638,"h":38.7162476843,"l":38.1423988429,"c":38.389257448,"v":241439.2870876085,"t":1707084000}
+{"o":38.389257448,"h":38.5088968644,"l":38.1773678863,"c":38.2741598937,"v":214932.2439764537,"t":1707087600}
+{"o":38.2741598937,"h":38.5518042905,"l":38.1500379168,"c":38.2156831426,"v":238245.4889224332,"t":1707091200}
+{"o":38.2156831426,"h":38.2362607428,"l":37.6664215308,"c":38.1651604821,"v":266614.3437134919,"t":1707094800}
+{"o":38.1651604821,"h":38.3101252601,"l":38.007907249,"c":38.160759557,"v":150290.6801067155,"t":1707098400}
+{"o":38.160759557,"h":38.5129179945,"l":38.1454128117,"c":38.4721333931,"v":169847.7961051007,"t":1707102000}
+{"o":38.4721333931,"h":38.8400189205,"l":38.4328689862,"c":38.6716586802,"v":305884.3063330108,"t":1707105600}
+{"o":38.6716586802,"h":38.6716586802,"l":38.3969087034,"c":38.5450477136,"v":119042.4482514285,"t":1707109200}
+{"o":38.5450477136,"h":38.7831636388,"l":38.4992707539,"c":38.73114815,"v":114227.5949070358,"t":1707112800}
+{"o":38.73114815,"h":39.2549969154,"l":38.7086170867,"c":39.1185101496,"v":236578.5629669015,"t":1707116400}
+{"o":39.1185101496,"h":39.2159595466,"l":38.8583513023,"c":39.0269172161,"v":169303.147793989,"t":1707120000}
+{"o":39.0269172161,"h":39.1568237191,"l":38.846980072,"c":38.959271986,"v":172396.8328818753,"t":1707123600}
+{"o":38.959271986,"h":39.3706476505,"l":38.9410444489,"c":39.2408727869,"v":189868.0061883919,"t":1707127200}
+{"o":39.2408727869,"h":39.2820827179,"l":39.0920833408,"c":39.2229964366,"v":165520.1520962171,"t":1707130800}
+{"o":39.2229964366,"h":39.2846263365,"l":39.0123657582,"c":39.0957459298,"v":180688.6067178677,"t":1707134400}
+{"o":39.0957459298,"h":39.5391703693,"l":39.0149613396,"c":39.3775099403,"v":264775.1244445457,"t":1707138000}
+{"o":39.3775099403,"h":39.5166626811,"l":39.1050411365,"c":39.1473352341,"v":223099.0609671875,"t":1707141600}
+{"o":39.1473352341,"h":39.1473352341,"l":38.1694940477,"c":38.3093417214,"v":490184.5618751476,"t":1707145200}
+{"o":38.3093417214,"h":38.5725745572,"l":38.1910442452,"c":38.535608915,"v":276098.1923446415,"t":1707148800}
+{"o":38.535608915,"h":38.6349439777,"l":38.271372839,"c":38.3334958513,"v":248209.7190650632,"t":1707152400}
+{"o":38.3334958513,"h":38.5897894538,"l":38.2601557582,"c":38.4286504232,"v":270991.6857474654,"t":1707156000}
+{"o":38.4286504232,"h":38.6806839491,"l":38.3881165675,"c":38.4505556707,"v":227637.3147185863,"t":1707159600}
+{"o":38.4505556707,"h":38.4960723009,"l":38.0376134321,"c":38.4194064811,"v":342790.2205328832,"t":1707163200}
+{"o":38.4194064811,"h":38.5058817287,"l":38.0067530458,"c":38.0332582651,"v":351386.1133102238,"t":1707166800}
+{"o":38.0332582651,"h":38.201155578,"l":37.7603824622,"c":37.9570431613,"v":292566.9871894546,"t":1707170400}
+{"o":37.9570431613,"h":38.4335977552,"l":37.876963582,"c":38.3383256889,"v":236850.1583041949,"t":1707174000}
+{"o":38.3383256889,"h":38.4394907469,"l":38.2484742754,"c":38.2971136309,"v":188605.3333063608,"t":1707177600}
+{"o":38.2971136309,"h":38.5195702128,"l":38.1313492086,"c":38.3781559236,"v":283353.3078865416,"t":1707181200}
+{"o":38.3781559236,"h":38.7318961409,"l":38.2805468894,"c":38.6418244298,"v":232728.6650425617,"t":1707184800}
+{"o":38.6418244298,"h":38.7662425957,"l":38.3159319885,"c":38.4712618959,"v":229575.6174874452,"t":1707188400}
+{"o":38.4712618959,"h":38.498437928,"l":38.19363479,"c":38.2176903221,"v":187321.3777444163,"t":1707192000}
+{"o":38.2176903221,"h":38.3114010256,"l":38.0398987118,"c":38.2614029298,"v":168777.2991296902,"t":1707195600}
+{"o":38.2614029298,"h":38.3400625349,"l":38.1612990703,"c":38.2747005907,"v":119431.0038833623,"t":1707199200}
+{"o":38.2747005907,"h":38.4102998339,"l":38.1613740451,"c":38.3588740167,"v":152573.5204846201,"t":1707202800}
+{"o":38.3588740167,"h":38.57431049,"l":38.3292343775,"c":38.5380147197,"v":164702.3770196449,"t":1707206400}
+{"o":38.5380147197,"h":38.5920641198,"l":38.3678608221,"c":38.5311107506,"v":135139.3271768625,"t":1707210000}
+{"o":38.5311107506,"h":38.5311107506,"l":38.5311107506,"c":38.5311107506,"v":0.0,"t":1707213600}
+{"o":38.5311107506,"h":38.5311107506,"l":38.5311107506,"c":38.5311107506,"v":0.0,"t":1707217200}
+{"o":38.5311107506,"h":38.5311107506,"l":38.5311107506,"c":38.5311107506,"v":0.0,"t":1707220800}
+{"o":38.5311107506,"h":38.5311107506,"l":38.5311107506,"c":38.5311107506,"v":0.0,"t":1707224400}
+{"o":38.5311107506,"h":38.5316254686,"l":37.7366516374,"c":37.780871424,"v":109042.1375095206,"t":1707228000}
+{"o":37.780871424,"h":38.3919362469,"l":37.7211239324,"c":38.3610505336,"v":476763.0998275406,"t":1707231600}
+{"o":38.3610505336,"h":38.5403865847,"l":38.1572143097,"c":38.1890187658,"v":364599.5896156921,"t":1707235200}
+{"o":38.1890187658,"h":38.4289261839,"l":38.1259111832,"c":38.4208547186,"v":458454.4849438664,"t":1707238800}
+{"o":38.4208547186,"h":38.707015264,"l":38.2139603055,"c":38.636007591,"v":294845.5693096853,"t":1707242400}
+{"o":38.636007591,"h":39.1559667416,"l":38.5203214683,"c":39.1194135227,"v":311147.1528685571,"t":1707246000}
+{"o":39.1194135227,"h":39.244786794,"l":38.9491218031,"c":39.0120316408,"v":302862.7754623019,"t":1707249600}
+{"o":39.0120316408,"h":39.0489441039,"l":38.8359942536,"c":38.8955906777,"v":227982.0435059351,"t":1707253200}
+{"o":38.8955906777,"h":39.2287100485,"l":38.7644331167,"c":39.0887671656,"v":253050.824268602,"t":1707256800}
+{"o":39.0887671656,"h":39.1396052707,"l":38.8218834314,"c":38.8484259966,"v":227538.7531221563,"t":1707260400}
+{"o":38.8484259966,"h":39.0375576517,"l":38.812254845,"c":38.9031332841,"v":219319.6334864251,"t":1707264000}
+{"o":38.9031332841,"h":39.0657335789,"l":38.8369840035,"c":38.9306903139,"v":267501.3907203535,"t":1707267600}
+{"o":38.9306903139,"h":38.9631762746,"l":38.6158255393,"c":38.6467473337,"v":249881.4414159072,"t":1707271200}
+{"o":38.6467473337,"h":38.687423942,"l":38.2865791258,"c":38.2939535008,"v":234624.2761913532,"t":1707274800}
+{"o":38.2939535008,"h":38.3990739276,"l":38.0697437124,"c":38.2697543381,"v":248051.5441229618,"t":1707278400}
+{"o":38.2697543381,"h":38.5478634779,"l":38.1203049038,"c":38.4359621037,"v":209191.3279920934,"t":1707282000}
+{"o":38.4359621037,"h":38.4635485036,"l":38.3183492631,"c":38.4204444411,"v":146368.3902885253,"t":1707285600}
+{"o":38.4204444411,"h":38.4778848415,"l":38.1996376731,"c":38.3009026893,"v":145160.3073670597,"t":1707289200}
+{"o":38.3009026893,"h":38.3570048814,"l":38.1710939437,"c":38.1840369229,"v":147702.2320166551,"t":1707292800}
+{"o":38.1840369229,"h":38.480826684,"l":38.0598465577,"c":38.3922989338,"v":171907.1747204405,"t":1707296400}
+{"o":38.3922989338,"h":38.3978295721,"l":37.9502494947,"c":38.0721945688,"v":173372.8020391815,"t":1707300000}
+{"o":38.0721945688,"h":38.2871898712,"l":38.0525454864,"c":38.1539065436,"v":202984.4751543077,"t":1707303600}
+{"o":38.1539065436,"h":38.3981769568,"l":38.126514165,"c":38.3074719299,"v":189889.4843314245,"t":1707307200}
+{"o":38.3074719299,"h":38.3712488083,"l":38.1447251673,"c":38.219009575,"v":216890.0491138249,"t":1707310800}
+{"o":38.219009575,"h":38.5638719532,"l":38.1899552843,"c":38.3050986334,"v":406917.0548476485,"t":1707314400}
+{"o":38.3050986334,"h":38.7468629617,"l":38.2157593352,"c":38.572767256,"v":526471.5429105287,"t":1707318000}
+{"o":38.572767256,"h":38.9677820374,"l":38.5399766621,"c":38.9613324614,"v":369678.1934148191,"t":1707321600}
+{"o":38.9613324614,"h":39.3080382125,"l":38.8964824595,"c":39.06721957,"v":390712.2582164942,"t":1707325200}
+{"o":39.06721957,"h":39.1336524449,"l":38.8742524889,"c":39.0919500961,"v":297709.331606147,"t":1707328800}
+{"o":39.0919500961,"h":39.2159926735,"l":38.8797602837,"c":38.9291146873,"v":238390.497563545,"t":1707332400}
+{"o":38.9291146873,"h":39.5917750319,"l":38.9213137643,"c":39.4155835025,"v":437937.03174916,"t":1707336000}
+{"o":39.4155835025,"h":40.4866480413,"l":39.4092201183,"c":40.3508376901,"v":507748.0988930998,"t":1707339600}
+{"o":40.3508376901,"h":40.5054230866,"l":40.2639418325,"c":40.469026467,"v":311683.0820614193,"t":1707343200}
+{"o":40.469026467,"h":40.7096279367,"l":40.3901328833,"c":40.5374786805,"v":235823.7002437995,"t":1707346800}
+{"o":40.5374786805,"h":40.9922771207,"l":40.479768967,"c":40.8815108793,"v":329117.3905419991,"t":1707350400}
+{"o":40.8815108793,"h":41.087555527,"l":40.6011305073,"c":40.9952932449,"v":286542.2919226959,"t":1707354000}
+{"o":40.9952932449,"h":41.1064430401,"l":40.7942801432,"c":40.9020239105,"v":199544.8170121526,"t":1707357600}
+{"o":40.9020239105,"h":41.0586002423,"l":40.736470256,"c":40.7842121374,"v":147052.5725012216,"t":1707361200}
+{"o":40.7842121374,"h":40.8982959809,"l":40.7305683647,"c":40.7911863756,"v":215520.9530708373,"t":1707364800}
+{"o":40.7911863756,"h":40.8069032531,"l":40.5147758098,"c":40.5912240575,"v":218158.6880178855,"t":1707368400}
+{"o":40.5912240575,"h":40.6950640734,"l":40.3425785066,"c":40.3828362478,"v":253217.0815479351,"t":1707372000}
+{"o":40.3828362478,"h":40.5861471602,"l":40.3147132629,"c":40.4235941928,"v":178447.3981742209,"t":1707375600}
+{"o":40.4235941928,"h":40.8998215286,"l":40.4145313727,"c":40.8873761029,"v":160294.2596372234,"t":1707379200}
+{"o":40.8873761029,"h":41.0139137743,"l":40.6384816404,"c":40.7915425361,"v":211611.0834746985,"t":1707382800}
+{"o":40.7915425361,"h":40.9441402252,"l":40.7501989458,"c":40.8507575302,"v":141397.8049596228,"t":1707386400}
+{"o":40.8507575302,"h":40.8799272524,"l":40.4863958823,"c":40.5836669521,"v":175949.7225259965,"t":1707390000}
+{"o":40.5836669521,"h":40.7776357924,"l":40.4947003972,"c":40.6067712984,"v":173861.0433682789,"t":1707393600}
+{"o":40.6067712984,"h":41.6646906759,"l":40.5833865142,"c":41.502901347,"v":359602.2030356168,"t":1707397200}
+{"o":41.502901347,"h":42.0855618093,"l":41.4302487634,"c":41.8341622408,"v":491718.4699775809,"t":1707400800}
+{"o":41.8341622408,"h":42.0624408649,"l":41.7178248715,"c":42.027007718,"v":312998.0451139336,"t":1707404400}
+{"o":42.027007718,"h":42.0777227618,"l":40.9747808433,"c":41.273159348,"v":316235.793597834,"t":1707408000}
+{"o":41.273159348,"h":41.4725692329,"l":41.0076291834,"c":41.0704164876,"v":297000.2689609082,"t":1707411600}
+{"o":41.0704164876,"h":41.2569651684,"l":40.8796381539,"c":41.1937520586,"v":234874.1948549506,"t":1707415200}
+{"o":41.1937520586,"h":41.291044528,"l":40.9531935259,"c":41.0408030194,"v":209610.6923561073,"t":1707418800}
+{"o":41.0408030194,"h":41.3649316767,"l":41.0378403783,"c":41.3144767199,"v":225047.0281634085,"t":1707422400}
+{"o":41.3144767199,"h":41.4605443464,"l":41.121379902,"c":41.1890238955,"v":206549.5145422748,"t":1707426000}
+{"o":41.1890238955,"h":41.2970739435,"l":41.0686162921,"c":41.1701286262,"v":170760.0849032618,"t":1707429600}
+{"o":41.1701286262,"h":41.3958646389,"l":41.160223288,"c":41.22967604,"v":224294.9949902521,"t":1707433200}
+{"o":41.22967604,"h":41.6158067076,"l":41.2265600761,"c":41.460164161,"v":262454.6214108368,"t":1707436800}
+{"o":41.460164161,"h":41.7264611897,"l":41.364757378,"c":41.7072879863,"v":241115.0575008416,"t":1707440400}
+{"o":41.7072879863,"h":42.411069895,"l":41.6474712339,"c":42.3694576952,"v":308346.9055192609,"t":1707444000}
+{"o":42.3694576952,"h":42.4362864185,"l":41.8094008058,"c":41.8323563608,"v":236209.5338718754,"t":1707447600}
+{"o":41.8323563608,"h":42.0552551034,"l":41.6402105979,"c":41.8494257626,"v":192651.34065306,"t":1707451200}
+{"o":41.8494257626,"h":42.1505720668,"l":41.7669248163,"c":42.1213631585,"v":163996.8846131678,"t":1707454800}
+{"o":42.1213631585,"h":42.1451475547,"l":41.8957888216,"c":42.028245505,"v":143428.0681587175,"t":1707458400}
+{"o":42.028245505,"h":42.4095029612,"l":42.0048481765,"c":42.2428830695,"v":164573.9514342707,"t":1707462000}
+{"o":42.2428830695,"h":42.6032000468,"l":42.1751204923,"c":42.5892509805,"v":199507.4525848564,"t":1707465600}
+{"o":42.5892509805,"h":42.6667008271,"l":42.1110169943,"c":42.2146063456,"v":310948.5098337573,"t":1707469200}
+{"o":42.2146063456,"h":42.3747979165,"l":42.1310450743,"c":42.3167721762,"v":178949.5783400885,"t":1707472800}
+{"o":42.3167721762,"h":42.5298894416,"l":41.8728475626,"c":42.4635392216,"v":324550.7848657321,"t":1707476400}
+{"o":42.4635392216,"h":42.8770843758,"l":42.2778184085,"c":42.3892071907,"v":454121.0094849848,"t":1707480000}
+{"o":42.3892071907,"h":42.495427629,"l":42.1413769664,"c":42.4787054425,"v":302285.471085866,"t":1707483600}
+{"o":42.4787054425,"h":42.7191936124,"l":41.9284366431,"c":42.0790488588,"v":450966.8051953999,"t":1707487200}
+{"o":42.0790488588,"h":42.436323135,"l":41.7604401931,"c":42.3624265606,"v":364176.1702164558,"t":1707490800}
+{"o":42.3624265606,"h":42.5123008364,"l":41.8767338081,"c":42.1118057858,"v":384973.2328024591,"t":1707494400}
+{"o":42.1118057858,"h":42.3019944897,"l":42.0085766768,"c":42.242867246,"v":264289.7405745501,"t":1707498000}
+{"o":42.242867246,"h":42.7035440663,"l":42.1812566506,"c":42.4039988225,"v":325602.4024593006,"t":1707501600}
+{"o":42.4039988225,"h":42.4875823132,"l":42.0880765375,"c":42.1276292094,"v":279342.6965484209,"t":1707505200}
+{"o":42.1276292094,"h":42.4052027822,"l":42.0921317012,"c":42.1921864533,"v":217217.2618680355,"t":1707508800}
+{"o":42.1921864533,"h":43.7259649547,"l":42.1629710262,"c":43.6964004168,"v":355594.8731952437,"t":1707512400}
+{"o":43.6964004168,"h":43.7549475482,"l":43.0890131916,"c":43.2686908349,"v":342529.2017122663,"t":1707516000}
+{"o":43.2686908349,"h":43.4363202217,"l":42.8098699505,"c":42.9080351705,"v":296849.077113366,"t":1707519600}
+{"o":42.9080351705,"h":43.3853643147,"l":42.8842899903,"c":43.1577860744,"v":240162.290523571,"t":1707523200}
+{"o":43.1577860744,"h":43.7554869172,"l":43.1013535766,"c":43.6644332739,"v":233416.0329828667,"t":1707526800}
+{"o":43.6644332739,"h":44.0570391877,"l":43.6264674496,"c":43.8432842181,"v":238984.8217937978,"t":1707530400}
+{"o":43.8432842181,"h":44.4038718826,"l":43.8432842181,"c":44.3939043261,"v":266792.4206260112,"t":1707534000}
+{"o":44.3939043261,"h":44.5301549771,"l":44.0683922643,"c":44.213985042,"v":230359.1545899513,"t":1707537600}
+{"o":44.213985042,"h":44.3140220066,"l":44.0732016782,"c":44.1959764407,"v":155773.6384023697,"t":1707541200}
+{"o":44.1959764407,"h":44.2172561745,"l":43.6638365977,"c":43.7238937125,"v":177519.8726221079,"t":1707544800}
+{"o":43.7238937125,"h":43.8460544452,"l":43.6103173282,"c":43.6915424787,"v":131013.1001315539,"t":1707548400}
+{"o":43.6915424787,"h":43.9896231469,"l":43.4124031474,"c":43.4134469667,"v":150910.0084626107,"t":1707552000}
+{"o":43.4134469667,"h":43.8068110716,"l":43.4001211869,"c":43.7262047932,"v":197010.3087458715,"t":1707555600}
+{"o":43.7262047932,"h":43.7569188608,"l":43.0476740257,"c":43.0809259519,"v":194929.5710593176,"t":1707559200}
+{"o":43.0809259519,"h":43.4855032546,"l":43.0460768136,"c":43.3760606185,"v":167510.7056038912,"t":1707562800}
+{"o":43.3760606185,"h":43.4093948009,"l":43.1296053289,"c":43.2599304723,"v":147390.9799312019,"t":1707566400}
+{"o":43.2599304723,"h":43.3586993281,"l":43.0038856598,"c":43.3466066366,"v":169183.4214987597,"t":1707570000}
+{"o":43.3466066366,"h":43.6009192658,"l":43.3238076747,"c":43.4280401971,"v":173367.8541124538,"t":1707573600}
+{"o":43.4280401971,"h":43.6537246592,"l":43.405223967,"c":43.5483921278,"v":175884.5127010279,"t":1707577200}
+{"o":43.5483921278,"h":43.5904736487,"l":43.3176899352,"c":43.5012363151,"v":195292.6740491174,"t":1707580800}
+{"o":43.5012363151,"h":43.5957337671,"l":43.2541295186,"c":43.2819686642,"v":190791.6890635199,"t":1707584400}
+{"o":43.2819686642,"h":43.9152504215,"l":43.262026711,"c":43.8153780415,"v":180238.772969674,"t":1707588000}
+{"o":43.8153780415,"h":43.959167436,"l":43.6896206893,"c":43.8041116816,"v":169361.5053293172,"t":1707591600}
+{"o":43.8041116816,"h":44.2818275563,"l":43.6546688132,"c":43.8427701817,"v":253622.8248799175,"t":1707595200}
+{"o":43.8427701817,"h":44.244337245,"l":43.7787418099,"c":44.0771886355,"v":271808.3320401617,"t":1707598800}
+{"o":44.0771886355,"h":44.1278939994,"l":43.602911329,"c":43.8719174564,"v":209871.9575509311,"t":1707602400}
+{"o":43.8719174564,"h":44.0525940702,"l":43.6208617907,"c":43.7358916271,"v":167225.0578058804,"t":1707606000}
+{"o":43.7358916271,"h":43.8448129248,"l":43.497272301,"c":43.6702617727,"v":184348.167816677,"t":1707609600}
+{"o":43.6702617727,"h":43.6963140124,"l":43.2820186137,"c":43.424189556,"v":197419.6534898124,"t":1707613200}
+{"o":43.424189556,"h":43.5516665399,"l":43.2484217881,"c":43.3499722218,"v":152419.1648004731,"t":1707616800}
+{"o":43.3499722218,"h":44.0017387231,"l":43.3452890838,"c":43.8987632781,"v":175109.1459853468,"t":1707620400}
+{"o":43.8987632781,"h":44.0885255545,"l":43.7381923163,"c":43.8379082353,"v":154688.286399363,"t":1707624000}
+{"o":43.8379082353,"h":43.9147484683,"l":43.6496045208,"c":43.7406382929,"v":147827.8447071254,"t":1707627600}
+{"o":43.7406382929,"h":43.8924466655,"l":43.6078157814,"c":43.829056751,"v":121456.4316618918,"t":1707631200}
+{"o":43.829056751,"h":44.0258156888,"l":43.6549981647,"c":43.804620917,"v":144559.4859264024,"t":1707634800}
+{"o":43.804620917,"h":43.9151403518,"l":43.6834051514,"c":43.7426439832,"v":135404.885961745,"t":1707638400}
+{"o":43.7426439832,"h":44.1812627399,"l":43.734502965,"c":44.1224259786,"v":150950.7000564967,"t":1707642000}
+{"o":44.1224259786,"h":44.249630407,"l":43.5683626469,"c":43.8607006127,"v":205849.9961315126,"t":1707645600}
+{"o":43.8607006127,"h":44.0638804977,"l":43.7790933137,"c":44.0183300693,"v":134432.2013957885,"t":1707649200}
+{"o":44.0183300693,"h":44.3866750443,"l":43.9634507368,"c":43.986492685,"v":215941.3384278429,"t":1707652800}
+{"o":43.986492685,"h":44.089780774,"l":43.7722833716,"c":43.8026301138,"v":165802.6926806445,"t":1707656400}
+{"o":43.8026301138,"h":43.9652574809,"l":43.6212922094,"c":43.9391112445,"v":190371.4705375732,"t":1707660000}
+{"o":43.9391112445,"h":43.9501390819,"l":43.6222099385,"c":43.65774264,"v":189037.022497128,"t":1707663600}
+{"o":43.65774264,"h":43.7063922397,"l":43.3684823332,"c":43.4996862352,"v":230387.6595052144,"t":1707667200}
+{"o":43.4996862352,"h":43.7651132013,"l":43.4588603424,"c":43.6776376457,"v":238711.083561828,"t":1707670800}
+{"o":43.6776376457,"h":43.6976481878,"l":43.248993484,"c":43.4777267497,"v":228139.2190347828,"t":1707674400}
+{"o":43.4777267497,"h":43.5814440763,"l":43.3510794947,"c":43.4137345927,"v":192103.700136133,"t":1707678000}
+{"o":43.4137345927,"h":43.645034513,"l":43.0368216236,"c":43.0459896164,"v":269539.9899787031,"t":1707681600}
+{"o":43.0459896164,"h":43.2590177088,"l":43.0210760779,"c":43.0771992327,"v":191716.3930846407,"t":1707685200}
+{"o":43.0771992327,"h":43.2464456885,"l":43.0318848453,"c":43.1316816108,"v":164085.0387442431,"t":1707688800}
+{"o":43.1316816108,"h":43.1825592306,"l":43.0090648867,"c":43.1055158878,"v":162925.564792737,"t":1707692400}
+{"o":43.1055158878,"h":43.8245893677,"l":43.0722342497,"c":43.5832207063,"v":232570.9745332803,"t":1707696000}
+{"o":43.5832207063,"h":43.6082259475,"l":43.18819783,"c":43.3210962649,"v":194368.2934267515,"t":1707699600}
+{"o":43.3210962649,"h":43.3995730491,"l":42.066827374,"c":42.4778931364,"v":346747.1811663011,"t":1707703200}
+{"o":42.4778931364,"h":42.8190225957,"l":42.3453194219,"c":42.6259187959,"v":153454.2060095526,"t":1707706800}
+{"o":42.6259187959,"h":42.6353635561,"l":42.3369835375,"c":42.3655846688,"v":161400.4170621539,"t":1707710400}
+{"o":42.3655846688,"h":42.5481409279,"l":42.2679979902,"c":42.3206143871,"v":182813.5660905588,"t":1707714000}
+{"o":42.3206143871,"h":42.4573448608,"l":41.9875255125,"c":42.2677741179,"v":183195.7661630193,"t":1707717600}
+{"o":42.2677741179,"h":42.6670239078,"l":42.2676835065,"c":42.4848677539,"v":153289.0372845801,"t":1707721200}
+{"o":42.4848677539,"h":42.6473168958,"l":42.306082121,"c":42.4080896724,"v":140393.9936458068,"t":1707724800}
+{"o":42.4080896724,"h":42.4439255522,"l":41.9498919027,"c":42.0149554984,"v":213237.1917386305,"t":1707728400}
+{"o":42.0149554984,"h":42.1974134085,"l":41.8256455456,"c":41.9189724316,"v":226327.0001383994,"t":1707732000}
+{"o":41.9189724316,"h":41.9671413185,"l":41.5088707521,"c":41.7815995424,"v":229052.4213433818,"t":1707735600}
+{"o":41.7815995424,"h":42.0071535046,"l":41.6191036157,"c":41.9125039464,"v":194608.8863052232,"t":1707739200}
+{"o":41.9125039464,"h":41.9889487925,"l":41.7652963882,"c":41.907513744,"v":156211.0477574106,"t":1707742800}
+{"o":41.907513744,"h":42.8085176891,"l":41.8904914546,"c":42.7738318996,"v":274093.6238714193,"t":1707746400}
+{"o":42.7738318996,"h":43.7258511022,"l":42.5867242161,"c":43.6750672727,"v":577730.8518807861,"t":1707750000}
+{"o":43.6750672727,"h":43.8012185709,"l":43.1798112157,"c":43.6114978858,"v":451702.0976698094,"t":1707753600}
+{"o":43.6114978858,"h":44.4263255621,"l":43.5448014501,"c":44.0396622635,"v":583647.1987239617,"t":1707757200}
+{"o":44.0396622635,"h":44.3736569371,"l":43.9660430064,"c":43.9949329077,"v":443988.8995022909,"t":1707760800}
+{"o":43.9949329077,"h":44.5949262251,"l":43.8808627673,"c":44.0373337356,"v":430880.1033341449,"t":1707764400}
+{"o":44.0373337356,"h":44.4959170065,"l":44.0180726983,"c":44.4801342122,"v":320579.9409668423,"t":1707768000}
+{"o":44.4801342122,"h":44.828908936,"l":44.1563409986,"c":44.2318959215,"v":433740.8294885015,"t":1707771600}
+{"o":44.2318959215,"h":44.7667408914,"l":44.2209197152,"c":44.7617695505,"v":269200.0455683631,"t":1707775200}
+{"o":44.7617695505,"h":45.0155664046,"l":44.5291323417,"c":44.8114275337,"v":224112.9909653728,"t":1707778800}
+{"o":44.8114275337,"h":46.1154930476,"l":44.8114275337,"c":45.7412109484,"v":426366.9797403433,"t":1707782400}
+{"o":45.7412109484,"h":45.918129659,"l":45.5267256508,"c":45.8399811844,"v":346048.2954790335,"t":1707786000}
+{"o":45.8399811844,"h":45.9065075963,"l":45.3740371291,"c":45.5390652116,"v":237783.2366937407,"t":1707789600}
+{"o":45.5390652116,"h":45.7312875208,"l":45.255218224,"c":45.3336474281,"v":201462.3639810075,"t":1707793200}
+{"o":45.3336474281,"h":45.8248301701,"l":45.3277375602,"c":45.671374253,"v":196954.594378439,"t":1707796800}
+{"o":45.671374253,"h":45.7813852416,"l":45.5790130695,"c":45.770248935,"v":159700.4468105576,"t":1707800400}
+{"o":45.770248935,"h":45.9628256641,"l":45.5794132936,"c":45.6382639861,"v":181073.0365009807,"t":1707804000}
+{"o":45.6382639861,"h":45.8767275781,"l":45.5229450621,"c":45.7283703385,"v":221819.5496640018,"t":1707807600}
+{"o":45.7283703385,"h":46.1472530854,"l":45.6434064061,"c":45.9623313642,"v":165169.4323859489,"t":1707811200}
+{"o":45.9623313642,"h":46.0286120924,"l":45.7120179187,"c":46.0044971499,"v":154951.2207902336,"t":1707814800}
+{"o":46.0044971499,"h":46.0048495644,"l":45.4487645816,"c":45.5151989976,"v":110318.1010358989,"t":1707818400}
+{"o":45.5151989976,"h":45.7700379644,"l":45.2584653848,"c":45.7700379644,"v":200302.1674580252,"t":1707822000}
+{"o":45.7700379644,"h":45.7929404062,"l":45.435726306,"c":45.5423238187,"v":202411.2962763457,"t":1707825600}
+{"o":45.5423238187,"h":45.6917935235,"l":44.5575631348,"c":44.972009031,"v":415943.039502273,"t":1707829200}
+{"o":44.972009031,"h":45.1551214493,"l":43.8386124588,"c":44.0674700577,"v":632932.2135064534,"t":1707832800}
+{"o":44.0674700577,"h":44.536145826,"l":43.7501246518,"c":44.2492123737,"v":330844.3170662347,"t":1707836400}
+{"o":44.2492123737,"h":44.3659962378,"l":43.4894096403,"c":43.5207434002,"v":260327.1640649872,"t":1707840000}
+{"o":43.5207434002,"h":44.2514597677,"l":43.4570326943,"c":44.2179430978,"v":285765.5923446594,"t":1707843600}
+{"o":44.2179430978,"h":44.923822757,"l":44.1743412918,"c":44.6917859265,"v":265741.0558597274,"t":1707847200}
+{"o":44.6917859265,"h":45.0631937582,"l":44.4971435579,"c":44.7491930002,"v":339500.7098697991,"t":1707850800}
+{"o":44.7491930002,"h":45.2920955654,"l":44.7355024669,"c":45.1585371513,"v":252742.9698436889,"t":1707854400}
+{"o":45.1585371513,"h":45.6575536085,"l":45.0394922245,"c":45.3383962024,"v":279385.1336969837,"t":1707858000}
+{"o":45.3383962024,"h":45.4974775224,"l":44.8962123034,"c":44.9717830241,"v":214792.3429491601,"t":1707861600}
+{"o":44.9717830241,"h":45.2098394741,"l":44.7874588967,"c":45.1324471599,"v":178029.2831071266,"t":1707865200}
+{"o":45.1324471599,"h":45.1596322774,"l":44.4222117415,"c":44.6246895625,"v":203256.7018128961,"t":1707868800}
+{"o":44.6246895625,"h":44.8813133953,"l":44.4172393047,"c":44.6330108902,"v":188450.2608782237,"t":1707872400}
+{"o":44.6330108902,"h":44.7670620208,"l":44.4448275002,"c":44.6331032654,"v":171650.3104932106,"t":1707876000}
+{"o":44.6331032654,"h":45.0303590054,"l":44.5920288688,"c":44.8903415789,"v":159981.2201269259,"t":1707879600}
+{"o":44.8903415789,"h":44.9908057073,"l":44.6311241704,"c":44.7740287793,"v":183594.8240048591,"t":1707883200}
+{"o":44.7740287793,"h":45.4317283165,"l":44.7555981337,"c":45.3058907214,"v":201829.7521078002,"t":1707886800}
+{"o":45.3058907214,"h":45.3225833597,"l":45.0859449343,"c":45.1459119229,"v":145143.9541383839,"t":1707890400}
+{"o":45.1459119229,"h":45.4629981162,"l":45.1356947752,"c":45.3632171087,"v":128808.0972111997,"t":1707894000}
+{"o":45.3632171087,"h":46.0323976935,"l":45.2052846948,"c":46.020355131,"v":181692.4431003505,"t":1707897600}
+{"o":46.020355131,"h":46.6719452477,"l":45.919054903,"c":46.5573624132,"v":407613.3921653259,"t":1707901200}
+{"o":46.5573624132,"h":46.6107112735,"l":46.1271580432,"c":46.290393774,"v":233480.792845447,"t":1707904800}
+{"o":46.290393774,"h":46.5081339552,"l":45.9067975339,"c":46.3976017046,"v":212982.4019990373,"t":1707908400}
+{"o":46.3976017046,"h":46.5780045433,"l":46.1609092252,"c":46.303218585,"v":231781.2588333989,"t":1707912000}
+{"o":46.303218585,"h":47.357892066,"l":46.2857501179,"c":47.331120392,"v":363724.806592491,"t":1707915600}
+{"o":47.331120392,"h":47.582293424,"l":47.0507736165,"c":47.3086327769,"v":369612.3228563353,"t":1707919200}
+{"o":47.3086327769,"h":47.3603181126,"l":46.5413953627,"c":46.9106524434,"v":371737.0131925981,"t":1707922800}
+{"o":46.9106524434,"h":46.9464594395,"l":46.4225456707,"c":46.6199663374,"v":299815.4826851818,"t":1707926400}
+{"o":46.6199663374,"h":46.8258264578,"l":46.3317969416,"c":46.4782332127,"v":250981.5690665787,"t":1707930000}
+{"o":46.4782332127,"h":46.5372794468,"l":46.1620635083,"c":46.3962885585,"v":229017.9865934095,"t":1707933600}
+{"o":46.3962885585,"h":46.7549372813,"l":46.240222279,"c":46.5946182672,"v":252928.5154282481,"t":1707937200}
+{"o":46.5946182672,"h":46.853266579,"l":46.5316135422,"c":46.679536752,"v":234621.0546714463,"t":1707940800}
+{"o":46.679536752,"h":46.9911640713,"l":46.3487881379,"c":46.9323465685,"v":255569.9189577014,"t":1707944400}
+{"o":46.9323465685,"h":47.0611876526,"l":46.7516310319,"c":47.0233928397,"v":234385.9242137929,"t":1707948000}
+{"o":47.0233928397,"h":47.0939462742,"l":46.8426839031,"c":46.9352347885,"v":229885.9067393694,"t":1707951600}
+{"o":46.9352347885,"h":47.4942587541,"l":46.448883804,"c":47.3420015282,"v":355043.8621262769,"t":1707955200}
+{"o":47.3420015282,"h":47.3684488993,"l":46.5375844416,"c":46.7673116225,"v":308950.2142937471,"t":1707958800}
+{"o":46.7673116225,"h":47.0640119968,"l":46.7014580332,"c":46.8313690989,"v":222814.6198888593,"t":1707962400}
+{"o":46.8313690989,"h":47.214454031,"l":46.8192036623,"c":47.0682339812,"v":215073.9458574557,"t":1707966000}
+{"o":47.0682339812,"h":47.0682339812,"l":46.5897118223,"c":46.6772901989,"v":198384.2645697694,"t":1707969600}
+{"o":46.6772901989,"h":46.7567277899,"l":46.1894429308,"c":46.31829113,"v":211692.8141712567,"t":1707973200}
+{"o":46.31829113,"h":46.4389849366,"l":46.058926594,"c":46.175799997,"v":185926.7187121476,"t":1707976800}
+{"o":46.175799997,"h":46.4719210027,"l":46.0973532872,"c":46.1705320614,"v":184976.4286657579,"t":1707980400}
+{"o":46.1705320614,"h":46.4137444336,"l":46.0516983133,"c":46.3799486077,"v":201741.1733336744,"t":1707984000}
+{"o":46.3799486077,"h":46.7054069358,"l":46.3053475574,"c":46.6862971439,"v":182272.754081583,"t":1707987600}
+{"o":46.6862971439,"h":46.9996247178,"l":46.6368690883,"c":46.8366594488,"v":196855.1195256496,"t":1707991200}
+{"o":46.8366594488,"h":46.9040725845,"l":46.4181403263,"c":46.5748481068,"v":209392.4151518751,"t":1707994800}
+{"o":46.5748481068,"h":46.8228881362,"l":46.2160101827,"c":46.5513269186,"v":255186.9974055581,"t":1707998400}
+{"o":46.5513269186,"h":46.6852439686,"l":46.2611897648,"c":46.5687453272,"v":227396.1955698806,"t":1708002000}
+{"o":46.5687453272,"h":47.0419608909,"l":46.3696120355,"c":46.8823067973,"v":302676.2532441386,"t":1708005600}
+{"o":46.8823067973,"h":46.9888055927,"l":45.3884104366,"c":45.7467944039,"v":598986.4644903581,"t":1708009200}
+{"o":45.7467944039,"h":46.1506284219,"l":45.3036382696,"c":45.8057368348,"v":447127.5751151008,"t":1708012800}
+{"o":45.8057368348,"h":45.9140622407,"l":45.4453876188,"c":45.4727594985,"v":862811.2966784284,"t":1708016400}
+{"o":45.4727594985,"h":45.7612044423,"l":45.3856765351,"c":45.5792314327,"v":285601.2578031134,"t":1708020000}
+{"o":45.5792314327,"h":45.9037050794,"l":45.4158169378,"c":45.7719204887,"v":294026.2312234592,"t":1708023600}
+{"o":45.7719204887,"h":45.9088724537,"l":45.3704429715,"c":45.4043115361,"v":265726.2965383358,"t":1708027200}
+{"o":45.4043115361,"h":45.6502149685,"l":44.8805157808,"c":44.9576284835,"v":332701.5345909963,"t":1708030800}
+{"o":44.9576284835,"h":45.3736802281,"l":44.7706746676,"c":44.9584793663,"v":340085.3072014087,"t":1708034400}
+{"o":44.9584793663,"h":45.6369377345,"l":44.8896663308,"c":45.5678955485,"v":216951.4305484102,"t":1708038000}
+{"o":45.5678955485,"h":45.6413513819,"l":45.0583666239,"c":45.4736235216,"v":251066.1509493861,"t":1708041600}
+{"o":45.4736235216,"h":45.5751520547,"l":45.1530883793,"c":45.5343871644,"v":226426.5366587288,"t":1708045200}
+{"o":45.5343871644,"h":45.8071980423,"l":45.3550164767,"c":45.7684220143,"v":196570.3252256716,"t":1708048800}
+{"o":45.7684220143,"h":45.8581507047,"l":45.5343271482,"c":45.7017417567,"v":167565.753201657,"t":1708052400}
+{"o":45.7017417567,"h":45.7458585579,"l":45.4036314576,"c":45.462998994,"v":160103.8068747465,"t":1708056000}
+{"o":45.462998994,"h":45.4932940505,"l":45.3016506435,"c":45.3797373117,"v":150720.5099680359,"t":1708059600}
+{"o":45.3797373117,"h":45.488417005,"l":45.1001773032,"c":45.1604325032,"v":169580.7762955524,"t":1708063200}
+{"o":45.1604325032,"h":45.2385995685,"l":44.6964368487,"c":44.7233801605,"v":381416.082544613,"t":1708066800}
+{"o":44.7233801605,"h":44.981705769,"l":44.4902464766,"c":44.5821497487,"v":276403.74411436,"t":1708070400}
+{"o":44.5821497487,"h":44.7352981006,"l":44.1780385059,"c":44.6301496166,"v":254131.3224905118,"t":1708074000}
+{"o":44.6301496166,"h":45.1167080996,"l":44.4707956699,"c":45.0828003415,"v":191763.8762497411,"t":1708077600}
+{"o":45.0828003415,"h":45.193951031,"l":44.885558555,"c":44.9790634927,"v":143955.1326448648,"t":1708081200}
+{"o":44.9790634927,"h":45.4030201887,"l":44.8177615979,"c":45.3502606466,"v":170830.9101970075,"t":1708084800}
+{"o":45.3502606466,"h":45.3779816408,"l":44.8265952402,"c":45.0544430961,"v":258668.7498670271,"t":1708088400}
+{"o":45.0544430961,"h":45.1336009511,"l":43.801398551,"c":44.0309955505,"v":446511.4900138643,"t":1708092000}
+{"o":44.0309955505,"h":44.0347520257,"l":43.3366705181,"c":43.9961849149,"v":461656.2953059889,"t":1708095600}
+{"o":43.9961849149,"h":44.2866644622,"l":43.6765908413,"c":43.8484311111,"v":308427.527545493,"t":1708099200}
+{"o":43.8484311111,"h":43.9063778346,"l":43.6181653054,"c":43.6976217687,"v":284730.7190338145,"t":1708102800}
+{"o":43.6976217687,"h":43.8881113905,"l":43.3822389551,"c":43.8209182708,"v":320780.9864307086,"t":1708106400}
+{"o":43.8209182708,"h":44.0108530931,"l":43.4751044358,"c":43.6037656537,"v":228970.777492157,"t":1708110000}
+{"o":43.6037656537,"h":43.9232870191,"l":43.4891852559,"c":43.9231125864,"v":223001.1841443331,"t":1708113600}
+{"o":43.9231125864,"h":44.0574673082,"l":43.6918655601,"c":43.9493284605,"v":210471.7642959941,"t":1708117200}
+{"o":43.9493284605,"h":44.0560289063,"l":43.7789303701,"c":44.026847911,"v":164986.6715009354,"t":1708120800}
+{"o":44.026847911,"h":44.4242654164,"l":43.981632887,"c":44.2813607319,"v":250163.7250313257,"t":1708124400}
+{"o":44.2813607319,"h":44.5678031677,"l":44.1871260258,"c":44.3611253149,"v":170000.732381908,"t":1708128000}
+{"o":44.3611253149,"h":44.46240071,"l":43.8365311383,"c":44.0410301475,"v":171597.5676386596,"t":1708131600}
+{"o":44.0410301475,"h":44.1219811662,"l":43.8344907524,"c":44.0249427522,"v":196144.0561264298,"t":1708135200}
+{"o":44.0249427522,"h":44.1795932583,"l":43.789011156,"c":44.0798846088,"v":135244.3242356524,"t":1708138800}
+{"o":44.0798846088,"h":44.1136677516,"l":43.8459808018,"c":43.8714202113,"v":136440.8429022341,"t":1708142400}
+{"o":43.8714202113,"h":43.9192539359,"l":43.5896081499,"c":43.9142661244,"v":175147.8617186646,"t":1708146000}
+{"o":43.9142661244,"h":44.0524417458,"l":43.8605558228,"c":43.9649562653,"v":137164.7475535009,"t":1708149600}
+{"o":43.9649562653,"h":44.2904481493,"l":43.9328385425,"c":44.2495631376,"v":126329.5395213119,"t":1708153200}
+{"o":44.2495631376,"h":44.4442410478,"l":43.7751843349,"c":43.863488532,"v":185190.6032069376,"t":1708156800}
+{"o":43.863488532,"h":43.9386497353,"l":43.5448139997,"c":43.6149918054,"v":157115.6090817016,"t":1708160400}
+{"o":43.6149918054,"h":43.8363282241,"l":43.484935451,"c":43.8240403614,"v":171240.5319594568,"t":1708164000}
+{"o":43.8240403614,"h":44.0172995378,"l":43.7828257227,"c":43.8834174495,"v":133149.5327928575,"t":1708167600}
+{"o":43.8834174495,"h":43.9412946488,"l":43.7177685414,"c":43.7287837436,"v":133927.0736131129,"t":1708171200}
+{"o":43.7287837436,"h":43.7290508171,"l":42.8263582203,"c":42.8951195836,"v":367035.608479324,"t":1708174800}
+{"o":42.8951195836,"h":43.0233144811,"l":42.4008914803,"c":42.9092947363,"v":415677.4881087266,"t":1708178400}
+{"o":42.9092947363,"h":43.1579069807,"l":42.6721904473,"c":43.0160695986,"v":240417.6995176751,"t":1708182000}
+{"o":43.0160695986,"h":43.0701261743,"l":42.7172333113,"c":42.9199277742,"v":176627.2656305812,"t":1708185600}
+{"o":42.9199277742,"h":43.2579514763,"l":42.9022262873,"c":43.1987817198,"v":243692.6552297321,"t":1708189200}
+{"o":43.1987817198,"h":43.2148429558,"l":43.0295892931,"c":43.1175754893,"v":151537.4403072387,"t":1708192800}
+{"o":43.1175754893,"h":43.3427383849,"l":43.0417122892,"c":43.322889609,"v":158696.6896180239,"t":1708196400}
+{"o":43.322889609,"h":43.5200030328,"l":43.2304420185,"c":43.4770753921,"v":161629.6163824727,"t":1708200000}
+{"o":43.4770753921,"h":43.9795488443,"l":43.3328678098,"c":43.8342229809,"v":201429.9604937776,"t":1708203600}
+{"o":43.8342229809,"h":43.9714313272,"l":43.7540178364,"c":43.8231275426,"v":164081.6797637751,"t":1708207200}
+{"o":43.8231275426,"h":43.8427871663,"l":43.65272883,"c":43.688181934,"v":123503.2750198547,"t":1708210800}
+{"o":43.688181934,"h":44.0119355068,"l":43.5944260158,"c":43.7901889756,"v":293320.0886355736,"t":1708214400}
+{"o":43.7901889756,"h":43.9769331938,"l":43.3533590065,"c":43.4413946452,"v":161382.287654429,"t":1708218000}
+{"o":43.4413946452,"h":43.547472601,"l":43.1306110966,"c":43.2083287236,"v":194477.3044700121,"t":1708221600}
+{"o":43.2083287236,"h":43.509969298,"l":43.1728874548,"c":43.4804627308,"v":151267.5434976493,"t":1708225200}
+{"o":43.4804627308,"h":43.7857890415,"l":43.4703738072,"c":43.7173465185,"v":165183.7765407788,"t":1708228800}
+{"o":43.7173465185,"h":43.9874337516,"l":43.6921053578,"c":43.9210501749,"v":147827.3825671864,"t":1708232400}
+{"o":43.9210501749,"h":43.9564497909,"l":43.3680000529,"c":43.5523062978,"v":150543.5227081439,"t":1708236000}
+{"o":43.5523062978,"h":43.9662569499,"l":43.4527253831,"c":43.8124291857,"v":153689.8421622009,"t":1708239600}
+{"o":43.8124291857,"h":43.8873346644,"l":43.662951978,"c":43.8483017126,"v":117049.0765955838,"t":1708243200}
+{"o":43.8483017126,"h":44.5012411542,"l":43.8351713249,"c":44.474346654,"v":194197.6329224814,"t":1708246800}
+{"o":44.474346654,"h":45.3570236402,"l":44.4568909588,"c":44.7066988848,"v":331539.6513790801,"t":1708250400}
+{"o":44.7066988848,"h":44.9990964276,"l":44.5512503059,"c":44.8502065689,"v":147969.2385363639,"t":1708254000}
+{"o":44.8502065689,"h":44.9580732789,"l":44.4009646414,"c":44.4462252916,"v":168307.6986711358,"t":1708257600}
+{"o":44.4462252916,"h":44.6844265444,"l":44.4357827253,"c":44.6155824375,"v":168380.3621890369,"t":1708261200}
+{"o":44.6155824375,"h":45.1133315658,"l":44.6148125727,"c":44.9730830351,"v":210257.9258673961,"t":1708264800}
+{"o":44.9730830351,"h":45.082477754,"l":44.8456620663,"c":45.0485817764,"v":216325.0010709511,"t":1708268400}
+{"o":45.0485817764,"h":45.3983903911,"l":44.8085720622,"c":45.1836565388,"v":288967.9157858267,"t":1708272000}
+{"o":45.1836565388,"h":45.7545134703,"l":45.1773923908,"c":45.4369842179,"v":320187.9865119433,"t":1708275600}
+{"o":45.4369842179,"h":45.571437435,"l":45.1834260461,"c":45.510697272,"v":213393.3383472781,"t":1708279200}
+{"o":45.510697272,"h":45.5613834016,"l":45.132066694,"c":45.2301680687,"v":209193.8394885375,"t":1708282800}
+{"o":45.2301680687,"h":45.3974293974,"l":44.8840995606,"c":45.1014134698,"v":205060.9574170759,"t":1708286400}
+{"o":45.1014134698,"h":45.4805689804,"l":45.0908178606,"c":45.3318326498,"v":186563.8035661403,"t":1708290000}
+{"o":45.3318326498,"h":45.5672569647,"l":45.0629705311,"c":45.2379826435,"v":248196.2607729377,"t":1708293600}
+{"o":45.2379826435,"h":45.3915524116,"l":44.9280444187,"c":45.0191489515,"v":201931.7198449668,"t":1708297200}
+{"o":45.0191489515,"h":45.2766405495,"l":44.9415921007,"c":45.0617227614,"v":223960.7980698711,"t":1708300800}
+{"o":45.0617227614,"h":45.0706303459,"l":44.8036328696,"c":45.0064584772,"v":242280.7002390974,"t":1708304400}
+{"o":45.0064584772,"h":45.0933930141,"l":44.7450425148,"c":44.9563345381,"v":215877.5034252408,"t":1708308000}
+{"o":44.9563345381,"h":45.0037065863,"l":44.6116736258,"c":44.7906750848,"v":194978.1766094565,"t":1708311600}
+{"o":44.7906750848,"h":45.0058253816,"l":44.6728550287,"c":44.9097321215,"v":178190.2472534077,"t":1708315200}
+{"o":44.9097321215,"h":44.9264082148,"l":44.5864918921,"c":44.8388042557,"v":176258.0898237225,"t":1708318800}
+{"o":44.8388042557,"h":45.3378144794,"l":44.813076088,"c":45.0950010433,"v":249521.2755886441,"t":1708322400}
+{"o":45.0950010433,"h":45.5716505035,"l":45.0148715677,"c":45.4243390149,"v":170674.8955464405,"t":1708326000}
+{"o":45.4243390149,"h":45.4651790669,"l":44.7656391759,"c":44.8041089109,"v":220655.1736421426,"t":1708329600}
+{"o":44.8041089109,"h":45.1069140726,"l":44.7997030758,"c":44.860168276,"v":165954.6499409663,"t":1708333200}
+{"o":44.860168276,"h":45.0030363349,"l":44.4821973514,"c":44.8963474527,"v":204789.0967743145,"t":1708336800}
+{"o":44.8963474527,"h":45.2943626163,"l":44.8699757544,"c":45.2030787545,"v":164244.5316866687,"t":1708340400}
+{"o":45.2030787545,"h":45.2271751353,"l":44.8744248275,"c":44.8810860711,"v":181564.5542062366,"t":1708344000}
+{"o":44.8810860711,"h":46.0052331423,"l":44.8246713428,"c":45.3228452895,"v":458373.2464516456,"t":1708347600}
+{"o":45.3228452895,"h":45.4488989002,"l":45.0195867695,"c":45.3990052649,"v":291691.3765924367,"t":1708351200}
+{"o":45.3990052649,"h":46.0716055092,"l":45.3505242957,"c":45.5989191866,"v":346897.9011129418,"t":1708354800}
+{"o":45.5989191866,"h":45.7785367367,"l":45.0653387751,"c":45.1829936014,"v":293314.9629987158,"t":1708358400}
+{"o":45.1829936014,"h":45.57438533,"l":45.0623089428,"c":45.1212748214,"v":287529.2026484085,"t":1708362000}
+{"o":45.1212748214,"h":45.2174665859,"l":44.8716244683,"c":44.9093107537,"v":193671.3938799533,"t":1708365600}
+{"o":44.9093107537,"h":45.0306110856,"l":44.7174560409,"c":44.8964324961,"v":170331.8872321271,"t":1708369200}
+{"o":44.8964324961,"h":45.1033106514,"l":44.7529808706,"c":44.9588948416,"v":181240.7760976932,"t":1708372800}
+{"o":44.9588948416,"h":45.2652862665,"l":44.9252158122,"c":45.2315558052,"v":177674.4748602793,"t":1708376400}
+{"o":45.2315558052,"h":45.3307423424,"l":44.8731638313,"c":44.9562738531,"v":210624.304938192,"t":1708380000}
+{"o":44.9562738531,"h":45.0358565062,"l":44.567327466,"c":44.7381177394,"v":167795.877742441,"t":1708383600}
+{"o":44.7381177394,"h":44.9692385121,"l":44.3863584487,"c":44.4110867089,"v":250920.6020717403,"t":1708387200}
+{"o":44.4110867089,"h":44.5499878433,"l":43.7829664093,"c":44.0185077529,"v":319804.69927128,"t":1708390800}
+{"o":44.0185077529,"h":44.2658746716,"l":43.9590542965,"c":44.2072170635,"v":179820.5531462808,"t":1708394400}
+{"o":44.2072170635,"h":44.2703375964,"l":43.8950549124,"c":43.9166201951,"v":254611.5079290002,"t":1708398000}
+{"o":43.9166201951,"h":44.2763212555,"l":43.738590522,"c":44.2682150205,"v":170821.7942681311,"t":1708401600}
+{"o":44.2682150205,"h":44.4502275877,"l":44.2247357407,"c":44.4202744541,"v":146538.9874992307,"t":1708405200}
+{"o":44.4202744541,"h":44.5283521996,"l":44.3088341441,"c":44.4279826942,"v":159428.7856782772,"t":1708408800}
+{"o":44.4279826942,"h":44.4469342505,"l":43.7987977617,"c":43.876222807,"v":192451.0543695457,"t":1708412400}
+{"o":43.876222807,"h":43.9353306168,"l":43.0891570165,"c":43.8230610809,"v":192131.6705741267,"t":1708416000}
+{"o":43.8230610809,"h":43.898514724,"l":43.3027141361,"c":43.7160038061,"v":216401.9566658125,"t":1708419600}
+{"o":43.7160038061,"h":44.134730369,"l":43.6675423853,"c":44.1137437306,"v":159664.0744007459,"t":1708423200}
+{"o":44.1137437306,"h":44.4217693758,"l":43.9818487055,"c":44.2706594791,"v":175634.7989293399,"t":1708426800}
+{"o":44.2706594791,"h":44.3980725445,"l":43.7542838345,"c":43.7644919861,"v":193650.1977959603,"t":1708430400}
+{"o":43.7644919861,"h":44.402003288,"l":43.6602277806,"c":44.3561750558,"v":302425.7868095743,"t":1708434000}
+{"o":44.3561750558,"h":44.3871025827,"l":42.6687402783,"c":43.2123501272,"v":642691.935273968,"t":1708437600}
+{"o":43.2123501272,"h":43.2526446945,"l":41.9609863364,"c":42.7374690755,"v":668910.1595912236,"t":1708441200}
+{"o":42.7374690755,"h":43.1512874982,"l":42.3980523095,"c":42.5024685824,"v":375363.2193373805,"t":1708444800}
+{"o":42.5024685824,"h":42.6106894183,"l":42.0478953476,"c":42.2994072818,"v":379440.4581225974,"t":1708448400}
+{"o":42.2994072818,"h":42.7745231342,"l":42.177625859,"c":42.6066669689,"v":237991.5655697228,"t":1708452000}
+{"o":42.6066669689,"h":43.0564963034,"l":42.4656475541,"c":43.041775821,"v":256192.8427332013,"t":1708455600}
+{"o":43.041775821,"h":43.1473041713,"l":42.8012581215,"c":43.1371542536,"v":230701.4642415063,"t":1708459200}
+{"o":43.1371542536,"h":43.2553054527,"l":42.9871327662,"c":43.0997114182,"v":180138.4187370546,"t":1708462800}
+{"o":43.0997114182,"h":43.7384922208,"l":43.0909969882,"c":43.663341775,"v":228197.2395782611,"t":1708466400}
+{"o":43.663341775,"h":43.995200568,"l":43.4333866196,"c":43.4464533913,"v":195930.2986183431,"t":1708470000}
+{"o":43.4464533913,"h":43.4787465267,"l":43.0042461727,"c":43.0907905251,"v":168491.0704675903,"t":1708473600}
+{"o":43.0907905251,"h":43.416043772,"l":42.9107224785,"c":42.9621680903,"v":235324.4672670471,"t":1708477200}
+{"o":42.9621680903,"h":43.043721371,"l":42.6844348905,"c":42.8139877334,"v":217554.309591673,"t":1708480800}
+{"o":42.8139877334,"h":42.9934600132,"l":42.7124493992,"c":42.7591980518,"v":171445.9760253383,"t":1708484400}
+{"o":42.7591980518,"h":42.9221629063,"l":42.5576931009,"c":42.6630259725,"v":145118.9399135033,"t":1708488000}
+{"o":42.6630259725,"h":42.8918320777,"l":42.5633922148,"c":42.6697957491,"v":131375.5215944763,"t":1708491600}
+{"o":42.6697957491,"h":42.8604549129,"l":42.2390349094,"c":42.4069501854,"v":203750.5748010629,"t":1708495200}
+{"o":42.4069501854,"h":42.4121638111,"l":41.8982550141,"c":42.0500031635,"v":227287.8638199923,"t":1708498800}
+{"o":42.0500031635,"h":42.3461219525,"l":41.9842823999,"c":42.1656850226,"v":212539.7538874119,"t":1708502400}
+{"o":42.1656850226,"h":42.2067761772,"l":41.2367175703,"c":41.3474396665,"v":317657.1353462069,"t":1708506000}
+{"o":41.3474396665,"h":41.6407266504,"l":41.051444119,"c":41.5089794511,"v":292266.4298395853,"t":1708509600}
+{"o":41.5089794511,"h":41.6621670199,"l":41.0352854119,"c":41.2034605997,"v":199855.6467068885,"t":1708513200}
+{"o":41.2034605997,"h":41.6966460622,"l":40.8449418146,"c":41.5927052122,"v":340504.7660286364,"t":1708516800}
+{"o":41.5927052122,"h":41.8447160375,"l":41.1758121985,"c":41.3796543264,"v":249735.2208644535,"t":1708520400}
+{"o":41.3796543264,"h":41.4016693442,"l":40.5230582812,"c":40.8339537216,"v":397675.7447628126,"t":1708524000}
+{"o":40.8339537216,"h":41.7041540704,"l":40.6896617829,"c":41.6421097952,"v":325673.0159343675,"t":1708527600}
+{"o":41.6421097952,"h":41.9087787959,"l":41.2888262191,"c":41.698352221,"v":292988.4867585582,"t":1708531200}
+{"o":41.698352221,"h":41.7946262964,"l":40.9028983195,"c":40.9335827219,"v":302394.6521143846,"t":1708534800}
+{"o":40.9335827219,"h":40.9615618903,"l":40.0872353037,"c":40.5574514445,"v":394202.6055655577,"t":1708538400}
+{"o":40.5574514445,"h":40.9499492401,"l":40.3956804765,"c":40.9151123234,"v":237264.3700265645,"t":1708542000}
+{"o":40.9151123234,"h":40.9793550475,"l":40.6687122876,"c":40.7522861898,"v":183676.1981451185,"t":1708545600}
+{"o":40.7522861898,"h":41.9746149752,"l":40.6874978365,"c":41.9607247976,"v":390502.4118727301,"t":1708549200}
+{"o":41.9607247976,"h":42.2142294427,"l":41.7444819038,"c":41.9468617503,"v":314710.2873918093,"t":1708552800}
+{"o":41.9468617503,"h":42.394296283,"l":41.817180948,"c":42.1429216875,"v":268641.612739049,"t":1708556400}
+{"o":42.1429216875,"h":42.1460141272,"l":41.5991528763,"c":41.6288193256,"v":232562.0438786077,"t":1708560000}
+{"o":41.6288193256,"h":41.7575903705,"l":40.9350304668,"c":40.9986370307,"v":220995.9621307349,"t":1708563600}
+{"o":40.9986370307,"h":41.4129293532,"l":40.9390595477,"c":41.2251368413,"v":226800.9357276424,"t":1708567200}
+{"o":41.2251368413,"h":41.6530746457,"l":41.1196992925,"c":41.5300590318,"v":199393.8087479315,"t":1708570800}
+{"o":41.5300590318,"h":41.7081345289,"l":41.3949269752,"c":41.4469991449,"v":174316.3170985498,"t":1708574400}
+{"o":41.4469991449,"h":41.7652303259,"l":41.4005660268,"c":41.6149492097,"v":169433.0716046982,"t":1708578000}
+{"o":41.6149492097,"h":42.2618446425,"l":41.5832123604,"c":42.0324262894,"v":188381.9879959364,"t":1708581600}
+{"o":42.0324262894,"h":42.1618581774,"l":41.6380352859,"c":42.125700995,"v":252635.2824481511,"t":1708585200}
+{"o":42.125700995,"h":42.5241469537,"l":42.0349089641,"c":42.3925247093,"v":227881.6985656189,"t":1708588800}
+{"o":42.3925247093,"h":42.8854319422,"l":42.2984901126,"c":42.7809089205,"v":229423.790412674,"t":1708592400}
+{"o":42.7809089205,"h":42.9341023648,"l":42.341464492,"c":42.6074373875,"v":217345.2919398454,"t":1708596000}
+{"o":42.6074373875,"h":42.6431982175,"l":42.2449943853,"c":42.4341808554,"v":189025.5237680524,"t":1708599600}
+{"o":42.4341808554,"h":42.5618857056,"l":41.9972932256,"c":42.1399270203,"v":186344.6397995031,"t":1708603200}
+{"o":42.1399270203,"h":42.1767580628,"l":41.3580320695,"c":41.6439116071,"v":272976.6689789442,"t":1708606800}
+{"o":41.6439116071,"h":42.0020640795,"l":41.5485766859,"c":41.9534487828,"v":241251.2576404808,"t":1708610400}
+{"o":41.9534487828,"h":42.4549658742,"l":41.8391525336,"c":42.2493566807,"v":256656.6997916426,"t":1708614000}
+{"o":42.2493566807,"h":42.2737855925,"l":41.564801416,"c":41.7055423932,"v":243815.6967719893,"t":1708617600}
+{"o":41.7055423932,"h":41.9417014615,"l":41.6775752114,"c":41.776207708,"v":217330.779742241,"t":1708621200}
+{"o":41.776207708,"h":42.0754195389,"l":41.550530288,"c":41.9791784668,"v":204179.0067484131,"t":1708624800}
+{"o":41.9791784668,"h":41.9878920506,"l":41.4275323615,"c":41.5145956879,"v":203644.7887044636,"t":1708628400}
+{"o":41.5145956879,"h":42.2048123001,"l":41.4627694102,"c":42.1747423121,"v":331687.940925605,"t":1708632000}
+{"o":42.1747423121,"h":42.1836682575,"l":41.3977402033,"c":41.5359916198,"v":219765.0169952878,"t":1708635600}
+{"o":41.5359916198,"h":41.7090725446,"l":41.0281416647,"c":41.2883156295,"v":224027.2422018646,"t":1708639200}
+{"o":41.2883156295,"h":41.3417945788,"l":40.7005429145,"c":40.7727374859,"v":203855.9287801867,"t":1708642800}
+{"o":40.7727374859,"h":41.1143013432,"l":40.7375440893,"c":41.1049990809,"v":202825.2877872706,"t":1708646400}
+{"o":41.1049990809,"h":41.2182553359,"l":40.8788723037,"c":40.9009754742,"v":198759.6832459314,"t":1708650000}
+{"o":40.9009754742,"h":41.1766677705,"l":40.5675354226,"c":40.6654024143,"v":238846.5454968448,"t":1708653600}
+{"o":40.6654024143,"h":40.8194556619,"l":40.4875153576,"c":40.8117794023,"v":250088.9486259188,"t":1708657200}
+{"o":40.8117794023,"h":41.0604588065,"l":40.6443193126,"c":41.0401309676,"v":191268.6790447475,"t":1708660800}
+{"o":41.0401309676,"h":41.1581653256,"l":40.9049433617,"c":41.1013818942,"v":144951.2095638016,"t":1708664400}
+{"o":41.1013818942,"h":41.3448851836,"l":41.071165871,"c":41.2641302661,"v":139968.377676365,"t":1708668000}
+{"o":41.2641302661,"h":41.3140722644,"l":40.7444198771,"c":40.8823305106,"v":161024.3879580312,"t":1708671600}
+{"o":40.8823305106,"h":41.2056852453,"l":40.5959845647,"c":40.7973513743,"v":218190.6648335176,"t":1708675200}
+{"o":40.7973513743,"h":41.0520962397,"l":40.6610195017,"c":41.0392510983,"v":210730.5932349964,"t":1708678800}
+{"o":41.0392510983,"h":41.1660594198,"l":40.8867916266,"c":41.1382580559,"v":153871.9923522074,"t":1708682400}
+{"o":41.1382580559,"h":41.305961317,"l":41.0572316889,"c":41.1644060294,"v":142783.243704633,"t":1708686000}
+{"o":41.1644060294,"h":41.1835640457,"l":40.5497580132,"c":40.5814053032,"v":199449.3386663441,"t":1708689600}
+{"o":40.5814053032,"h":40.9913733472,"l":40.5154970672,"c":40.9616389682,"v":256748.1957107527,"t":1708693200}
+{"o":40.9616389682,"h":41.2547010642,"l":40.5907975049,"c":41.0118959788,"v":407192.834728901,"t":1708696800}
+{"o":41.0118959788,"h":41.0136206088,"l":40.1579438262,"c":40.2387538919,"v":528281.3461818647,"t":1708700400}
+{"o":40.2387538919,"h":40.3847678001,"l":39.5981084563,"c":40.2694431359,"v":539884.4124676911,"t":1708704000}
+{"o":40.2694431359,"h":40.7354942326,"l":40.2217728552,"c":40.7266723264,"v":230006.6536637312,"t":1708707600}
+{"o":40.7266723264,"h":40.733456898,"l":40.4149867345,"c":40.659659955,"v":189983.4451809138,"t":1708711200}
+{"o":40.659659955,"h":40.7716249408,"l":40.4911780817,"c":40.6545038937,"v":190218.9414520643,"t":1708714800}
+{"o":40.6545038937,"h":40.7922616912,"l":40.4752298856,"c":40.7081443302,"v":182175.0682738464,"t":1708718400}
+{"o":40.7081443302,"h":40.7783270601,"l":40.4639963661,"c":40.5289691147,"v":196088.0403262976,"t":1708722000}
+{"o":40.5289691147,"h":40.6319075807,"l":39.9986951883,"c":40.0332090071,"v":301423.7754402267,"t":1708725600}
+{"o":40.0332090071,"h":40.2016030815,"l":39.6393183655,"c":40.0435309544,"v":293431.9252752727,"t":1708729200}
+{"o":40.0435309544,"h":40.4163539995,"l":39.8622599502,"c":40.3251559918,"v":272089.9036488202,"t":1708732800}
+{"o":40.3251559918,"h":40.3330734609,"l":39.4947403407,"c":39.5904996903,"v":351472.5390198523,"t":1708736400}
+{"o":39.5904996903,"h":40.045910258,"l":39.5052090881,"c":39.9698855331,"v":215272.8151774952,"t":1708740000}
+{"o":39.9698855331,"h":40.2731152307,"l":39.8661670868,"c":40.1865484355,"v":140750.842913151,"t":1708743600}
+{"o":40.1865484355,"h":40.6114079939,"l":40.1647088625,"c":40.5385514015,"v":149250.1265489711,"t":1708747200}
+{"o":40.5385514015,"h":40.6591229986,"l":40.3529851884,"c":40.6158539138,"v":142690.1458984731,"t":1708750800}
+{"o":40.6158539138,"h":40.7221312695,"l":40.4973300884,"c":40.6458325526,"v":182266.7347136299,"t":1708754400}
+{"o":40.6458325526,"h":41.0080873762,"l":40.5570777478,"c":40.9863093597,"v":172573.6166081406,"t":1708758000}
+{"o":40.9863093597,"h":41.0728394587,"l":40.7216561192,"c":40.7701301965,"v":157882.0109942938,"t":1708761600}
+{"o":40.7701301965,"h":41.196688864,"l":40.7177363869,"c":41.0949157744,"v":175281.0333490815,"t":1708765200}
+{"o":41.0949157744,"h":41.2201703684,"l":40.9402883334,"c":41.0096077067,"v":130260.6377824274,"t":1708768800}
+{"o":41.0096077067,"h":41.0772582651,"l":40.848618623,"c":40.9577686628,"v":126408.8891989685,"t":1708772400}
+{"o":40.9577686628,"h":41.1256187903,"l":40.7908752036,"c":41.0112869814,"v":150064.9808681838,"t":1708776000}
+{"o":41.0112869814,"h":41.1363198038,"l":40.9174380162,"c":41.0214528759,"v":166932.7653812084,"t":1708779600}
+{"o":41.0214528759,"h":41.0706312663,"l":40.8200855257,"c":40.9689644926,"v":155607.0024364399,"t":1708783200}
+{"o":40.9689644926,"h":41.0901339613,"l":40.8781793851,"c":40.8891561655,"v":187531.4657228388,"t":1708786800}
+{"o":40.8891561655,"h":41.1856356616,"l":40.8720064035,"c":41.1188587723,"v":179847.4049954723,"t":1708790400}
+{"o":41.1188587723,"h":41.6451153814,"l":41.0805214361,"c":41.4932103755,"v":254847.7664798708,"t":1708794000}
+{"o":41.4932103755,"h":41.6639964171,"l":41.3750204323,"c":41.4501783489,"v":227020.4850085249,"t":1708797600}
+{"o":41.4501783489,"h":41.7697163859,"l":41.4044220648,"c":41.735414149,"v":167508.6196572195,"t":1708801200}
+{"o":41.735414149,"h":41.885981446,"l":41.5971874669,"c":41.7358413264,"v":214435.9628527244,"t":1708804800}
+{"o":41.7358413264,"h":41.9367879021,"l":41.6276086114,"c":41.8932972528,"v":210163.5954870967,"t":1708808400}
+{"o":41.8932972528,"h":42.0217782544,"l":41.7066203997,"c":41.7610089953,"v":170855.9727602348,"t":1708812000}
+{"o":41.7610089953,"h":41.8697191715,"l":41.6654084974,"c":41.7252947808,"v":220098.8003921502,"t":1708815600}
+{"o":41.7252947808,"h":41.7559709718,"l":41.4736438358,"c":41.5976899778,"v":157834.7419675255,"t":1708819200}
+{"o":41.5976899778,"h":41.7079015236,"l":41.4012815134,"c":41.6105100969,"v":160636.9272320669,"t":1708822800}
+{"o":41.6105100969,"h":41.8950674395,"l":41.3396666358,"c":41.4384000978,"v":220726.0647159237,"t":1708826400}
+{"o":41.4384000978,"h":41.4884524071,"l":40.9938799374,"c":41.4601513672,"v":174590.1087794315,"t":1708830000}
+{"o":41.4601513672,"h":41.4862027145,"l":41.2310650608,"c":41.3913086203,"v":155317.8073994479,"t":1708833600}
+{"o":41.3913086203,"h":41.4960039807,"l":41.2151351244,"c":41.4396251151,"v":112473.9407244328,"t":1708837200}
+{"o":41.4396251151,"h":41.5906208414,"l":41.3114334757,"c":41.3885113312,"v":139894.4237778158,"t":1708840800}
+{"o":41.3885113312,"h":41.4452926807,"l":41.2022314569,"c":41.3157399527,"v":132292.6826329316,"t":1708844400}
+{"o":41.3157399527,"h":41.3477654464,"l":41.0670054608,"c":41.0946309707,"v":157348.2448510217,"t":1708848000}
+{"o":41.0946309707,"h":41.1984578758,"l":40.986811182,"c":41.0793384971,"v":116112.9885826925,"t":1708851600}
+{"o":41.0793384971,"h":41.1452843628,"l":40.9320047076,"c":41.074449957,"v":112294.4648138743,"t":1708855200}
+{"o":41.074449957,"h":41.2680207327,"l":40.9868223818,"c":41.2240746201,"v":116085.2562373642,"t":1708858800}
+{"o":41.2240746201,"h":41.3428239852,"l":41.0169181671,"c":41.3069495516,"v":147222.8923073631,"t":1708862400}
+{"o":41.3069495516,"h":41.362258841,"l":41.0942602429,"c":41.14844829,"v":180397.3979655663,"t":1708866000}
+{"o":41.14844829,"h":41.5402586745,"l":41.110763154,"c":41.491868121,"v":245786.323914668,"t":1708869600}
+{"o":41.491868121,"h":41.6203615251,"l":41.0940557528,"c":41.2211492647,"v":213653.7527303075,"t":1708873200}
+{"o":41.2211492647,"h":41.3982887773,"l":40.9944728778,"c":41.1721714207,"v":232079.8369701794,"t":1708876800}
+{"o":41.1721714207,"h":41.4748525684,"l":41.1299608206,"c":41.4541432094,"v":217462.4860677387,"t":1708880400}
+{"o":41.4541432094,"h":41.4793840156,"l":41.2204537731,"c":41.3633316514,"v":177812.5444711848,"t":1708884000}
+{"o":41.3633316514,"h":41.583934845,"l":41.2723776815,"c":41.4588338036,"v":197880.9073888867,"t":1708887600}
+{"o":41.4588338036,"h":41.8723090835,"l":41.4383623996,"c":41.557541673,"v":309851.4177801767,"t":1708891200}
+{"o":41.557541673,"h":41.6548251787,"l":41.3699822498,"c":41.4859858347,"v":224415.9168117672,"t":1708894800}
+{"o":41.4859858347,"h":41.6836655708,"l":41.32522231,"c":41.5158685334,"v":250328.2939221835,"t":1708898400}
+{"o":41.5158685334,"h":41.5729834997,"l":41.3383575414,"c":41.4963358262,"v":164997.24386685,"t":1708902000}
+{"o":41.4963358262,"h":41.7019747218,"l":41.3547644864,"c":41.6869221179,"v":209257.2242076798,"t":1708905600}
+{"o":41.6869221179,"h":41.9842411416,"l":41.1730879543,"c":41.4669525975,"v":265944.1156825843,"t":1708909200}
+{"o":41.4669525975,"h":41.5129292759,"l":41.1244906038,"c":41.1295611426,"v":189190.510771946,"t":1708912800}
+{"o":41.1295611426,"h":41.4965660356,"l":41.0020393161,"c":41.4854963376,"v":208735.8292654832,"t":1708916400}
+{"o":41.4854963376,"h":41.5628629342,"l":41.2767811202,"c":41.3714410719,"v":185367.8642578195,"t":1708920000}
+{"o":41.3714410719,"h":41.7359940911,"l":41.3240193286,"c":41.6936140128,"v":186434.5381801813,"t":1708923600}
+{"o":41.6936140128,"h":41.790737538,"l":41.5973628265,"c":41.776481389,"v":167664.9948760219,"t":1708927200}
+{"o":41.776481389,"h":41.808295563,"l":41.3699114254,"c":41.4165789056,"v":172409.8574366354,"t":1708930800}
+{"o":41.4165789056,"h":41.7653270845,"l":41.3759800175,"c":41.5317001267,"v":178096.2068802742,"t":1708934400}
+{"o":41.5317001267,"h":41.710427313,"l":40.6352474565,"c":40.6990078929,"v":368836.1655823427,"t":1708938000}
+{"o":40.6990078929,"h":41.0373595138,"l":40.6712621653,"c":40.8328218284,"v":217417.0467984704,"t":1708941600}
+{"o":40.8328218284,"h":40.8652436964,"l":40.3483931462,"c":40.4928097171,"v":263996.2517445374,"t":1708945200}
+{"o":40.4928097171,"h":40.6992765573,"l":40.2202936026,"c":40.6580754048,"v":266606.7399085468,"t":1708948800}
+{"o":40.6580754048,"h":40.9578284157,"l":40.4772312427,"c":40.7266019741,"v":313531.4465190204,"t":1708952400}
+{"o":40.7266019741,"h":41.5382214688,"l":40.7059440428,"c":41.5163741247,"v":250096.4706465011,"t":1708956000}
+{"o":41.5163741247,"h":42.1255081168,"l":41.3550127114,"c":42.1044088136,"v":496788.6425370993,"t":1708959600}
+{"o":42.1044088136,"h":42.9583203895,"l":41.9409602774,"c":42.8757341961,"v":508099.5160042478,"t":1708963200}
+{"o":42.8757341961,"h":44.0378673849,"l":42.8449128305,"c":43.9630714818,"v":479151.0037926284,"t":1708966800}
+{"o":43.9630714818,"h":44.2256686423,"l":43.6379227123,"c":43.841484703,"v":522776.2221273804,"t":1708970400}
+{"o":43.841484703,"h":44.1074980288,"l":43.4793999266,"c":44.0215282807,"v":440818.2982660409,"t":1708974000}
+{"o":44.0215282807,"h":44.3003397045,"l":43.5711186655,"c":43.8023988108,"v":429282.1879470152,"t":1708977600}
+{"o":43.8023988108,"h":43.8260372092,"l":43.5029207264,"c":43.7128584814,"v":271315.7595466936,"t":1708981200}
+{"o":43.7128584814,"h":44.4484159794,"l":43.666815338,"c":44.0269143204,"v":362157.7340358227,"t":1708984800}
+{"o":44.0269143204,"h":44.232060851,"l":43.8970922989,"c":44.101399012,"v":259223.1771760684,"t":1708988400}
+{"o":44.101399012,"h":44.5334563699,"l":43.8061431956,"c":44.4359185882,"v":355004.7831364438,"t":1708992000}
+{"o":44.4359185882,"h":45.0460870678,"l":44.3558647005,"c":44.4280797064,"v":520320.330217295,"t":1708995600}
+{"o":44.4280797064,"h":44.898344104,"l":44.0762867954,"c":44.6184218448,"v":698839.1945740271,"t":1708999200}
+{"o":44.6184218448,"h":44.9928956066,"l":44.185055387,"c":44.2103371643,"v":475921.4181819215,"t":1709002800}
+{"o":44.2103371643,"h":44.3652489475,"l":43.7936225898,"c":43.8569892804,"v":470229.4805541687,"t":1709006400}
+{"o":43.8569892804,"h":44.2863574491,"l":43.7904818714,"c":44.2324856585,"v":278098.2722186363,"t":1709010000}
+{"o":44.2324856585,"h":44.694461011,"l":44.2238064226,"c":44.6422714625,"v":282652.2430998138,"t":1709013600}
+{"o":44.6422714625,"h":44.7087169507,"l":44.2006280791,"c":44.3051453173,"v":278526.7805666091,"t":1709017200}
+{"o":44.3051453173,"h":44.8329829664,"l":44.2957442723,"c":44.5610324065,"v":229837.8705577406,"t":1709020800}
+{"o":44.5610324065,"h":44.795285503,"l":44.5070859804,"c":44.6810077906,"v":284207.6678047567,"t":1709024400}
+{"o":44.6810077906,"h":44.9800512705,"l":44.4930766472,"c":44.8674989941,"v":262506.6417692588,"t":1709028000}
+{"o":44.8674989941,"h":44.9029881074,"l":44.3642876232,"c":44.7179171528,"v":275118.8852578119,"t":1709031600}
+{"o":44.7179171528,"h":44.8542174602,"l":44.1564653306,"c":44.1590265685,"v":347404.0628131284,"t":1709035200}
+{"o":44.1590265685,"h":44.3647476995,"l":43.7938500699,"c":44.2504806513,"v":382958.2418454607,"t":1709038800}
+{"o":44.2504806513,"h":44.3000295485,"l":43.5425832719,"c":43.8127499956,"v":418653.4721217006,"t":1709042400}
+{"o":43.8127499956,"h":43.939079979,"l":42.65379024,"c":42.8439811431,"v":607850.2139237627,"t":1709046000}
+{"o":42.8439811431,"h":43.2283122449,"l":42.2171303548,"c":42.8718752129,"v":562758.2136653895,"t":1709049600}
+{"o":42.8718752129,"h":43.1189365905,"l":42.7472047063,"c":42.9959391501,"v":395161.3815253659,"t":1709053200}
+{"o":42.9959391501,"h":43.2070610576,"l":42.8924315024,"c":43.0211887147,"v":274109.9644292843,"t":1709056800}
+{"o":43.0211887147,"h":43.5081823206,"l":42.9289857961,"c":43.4821200843,"v":489848.5133573385,"t":1709060400}
+{"o":43.4821200843,"h":43.6643904938,"l":43.1664056479,"c":43.6519174317,"v":356620.6739051917,"t":1709064000}
+{"o":43.6519174317,"h":43.8847638526,"l":43.4712903563,"c":43.7117080802,"v":276566.206173442,"t":1709067600}
+{"o":43.7117080802,"h":43.8508053432,"l":43.4537301744,"c":43.5189952337,"v":245078.6082270478,"t":1709071200}
+{"o":43.5189952337,"h":43.5822995459,"l":43.2508798835,"c":43.4849762205,"v":206034.9131368959,"t":1709074800}
+{"o":43.4849762205,"h":43.9869659974,"l":43.3169395187,"c":43.5873139667,"v":321957.9958710076,"t":1709078400}
+{"o":43.5873139667,"h":43.6737281757,"l":43.0696815394,"c":43.3517685856,"v":300759.4214628405,"t":1709082000}
+{"o":43.3517685856,"h":43.4499590406,"l":43.2233068283,"c":43.3365945918,"v":276296.7976578685,"t":1709085600}
+{"o":43.3365945918,"h":43.3533630231,"l":43.0518554402,"c":43.1750236086,"v":223036.4679903611,"t":1709089200}
+{"o":43.1750236086,"h":43.6667970194,"l":43.1568529077,"c":43.6352684088,"v":377859.1711617445,"t":1709092800}
+{"o":43.6352684088,"h":43.8052956147,"l":43.5529783106,"c":43.6126656968,"v":184987.1546255705,"t":1709096400}
+{"o":43.6126656968,"h":43.7622199566,"l":43.4836581906,"c":43.646941776,"v":190811.4763576373,"t":1709100000}
+{"o":43.646941776,"h":44.1964321335,"l":43.5931853772,"c":44.1612233526,"v":230529.9618434938,"t":1709103600}
+{"o":44.1612233526,"h":44.4441404615,"l":43.8292700039,"c":44.3019550514,"v":444246.4239166141,"t":1709107200}
+{"o":44.3019550514,"h":44.9450691763,"l":43.9284649294,"c":44.9064785556,"v":524007.7845462949,"t":1709110800}
+{"o":44.9064785556,"h":45.8796606124,"l":44.5523860156,"c":45.8155501149,"v":654840.3009942566,"t":1709114400}
+{"o":45.8155501149,"h":46.1090317712,"l":44.3019117139,"c":44.7169810784,"v":691189.7966186897,"t":1709118000}
+{"o":44.7169810784,"h":45.1308543605,"l":44.4415762129,"c":44.6832724864,"v":552627.1558503046,"t":1709121600}
+{"o":44.6832724864,"h":45.4176847965,"l":44.5112083993,"c":45.3099826342,"v":688774.5307419454,"t":1709125200}
+{"o":45.3099826342,"h":45.4496042639,"l":44.3632154995,"c":44.9075396279,"v":708837.3746578627,"t":1709128800}
+{"o":44.9075396279,"h":45.4456942962,"l":44.4529290801,"c":45.3612419117,"v":607617.6247367291,"t":1709132400}
+{"o":45.3612419117,"h":46.7667878198,"l":45.3335098457,"c":46.6261287921,"v":857249.0272402132,"t":1709136000}
+{"o":46.6261287921,"h":46.9271568963,"l":43.8853886089,"c":45.9592272358,"v":1357103.044786111,"t":1709139600}
+{"o":45.9592272358,"h":46.0024575091,"l":43.6080571102,"c":45.3670346699,"v":1164686.0689808107,"t":1709143200}
+{"o":45.3670346699,"h":45.7198236004,"l":44.6075557901,"c":44.6794158592,"v":624269.5495865402,"t":1709146800}
+{"o":44.6794158592,"h":45.216982495,"l":44.2131058994,"c":45.0014830877,"v":537007.7395448119,"t":1709150400}
+{"o":45.0014830877,"h":46.6485830194,"l":44.6827028345,"c":46.5446244453,"v":582292.7422399307,"t":1709154000}
+{"o":46.5446244453,"h":47.2468634337,"l":46.3207496884,"c":46.466556957,"v":672135.6064498546,"t":1709157600}
+{"o":46.466556957,"h":47.7658115887,"l":46.4659210432,"c":47.7557858163,"v":640648.3785294625,"t":1709161200}
+{"o":47.7557858163,"h":49.1296969335,"l":47.0852353613,"c":49.1296969335,"v":963193.405395944,"t":1709164800}
+{"o":49.1296969335,"h":49.8073024033,"l":48.4997683335,"c":49.5956005367,"v":644352.6402363431,"t":1709168400}
+{"o":49.5956005367,"h":49.8936495523,"l":48.6732987511,"c":48.7264247042,"v":580657.2739499402,"t":1709172000}
+{"o":48.7264247042,"h":49.7414469242,"l":48.5217559702,"c":49.5273580779,"v":525998.2869818704,"t":1709175600}
+{"o":49.5273580779,"h":49.9877127484,"l":49.0469521995,"c":49.2848987129,"v":472488.9540191619,"t":1709179200}
+{"o":49.2848987129,"h":50.425493582,"l":49.0779853034,"c":49.6970223061,"v":528374.4918409657,"t":1709182800}
+{"o":49.6970223061,"h":50.121827987,"l":49.1497166153,"c":49.5226681185,"v":462900.729974615,"t":1709186400}
+{"o":49.5226681185,"h":50.5220702124,"l":49.0012057524,"c":50.3345258391,"v":401337.0813565883,"t":1709190000}
+{"o":50.3345258391,"h":53.0447018214,"l":50.2052327392,"c":52.7606597717,"v":763672.4837582876,"t":1709193600}
+{"o":52.7606597717,"h":53.2863075632,"l":51.4518819889,"c":51.7471997479,"v":548223.9718273976,"t":1709197200}
+{"o":51.7471997479,"h":51.8009423503,"l":51.3022176109,"c":51.6313544685,"v":382139.2254038145,"t":1709200800}
+{"o":51.6313544685,"h":52.4511634171,"l":51.4095618857,"c":51.8089172196,"v":402911.3908545178,"t":1709204400}
+{"o":51.8089172196,"h":52.3735374647,"l":51.0452275675,"c":51.8015647287,"v":477545.2479914916,"t":1709208000}
+{"o":51.8015647287,"h":53.7487307554,"l":51.7754438526,"c":53.2600267671,"v":566619.9452585317,"t":1709211600}
+{"o":53.2600267671,"h":54.0082977338,"l":52.5247055754,"c":52.7932327002,"v":726619.0250548775,"t":1709215200}
+{"o":52.7932327002,"h":53.2177557073,"l":52.3723546385,"c":53.0804220735,"v":499560.6842844874,"t":1709218800}
+{"o":53.0804220735,"h":53.3624057136,"l":51.0881182545,"c":52.3639087658,"v":674495.5063000483,"t":1709222400}
+{"o":52.3639087658,"h":52.9207578562,"l":50.7126395781,"c":51.5105029852,"v":730818.7440273195,"t":1709226000}
+{"o":51.5105029852,"h":52.0290616703,"l":50.6870344756,"c":51.1828092908,"v":559428.6222759432,"t":1709229600}
+{"o":51.1828092908,"h":52.3031966919,"l":50.9437415911,"c":52.2271555503,"v":336399.5853232911,"t":1709233200}
+{"o":52.2271555503,"h":52.9636473099,"l":52.1607141887,"c":52.4043907006,"v":349239.3110493774,"t":1709236800}
+{"o":52.4043907006,"h":52.4043907006,"l":50.0741075727,"c":51.2727373346,"v":682608.2496109799,"t":1709240400}
+{"o":51.2727373346,"h":51.4110352132,"l":49.2400092085,"c":49.6163428437,"v":617358.7599791924,"t":1709244000}
+{"o":49.6163428437,"h":50.7116072432,"l":49.5972572686,"c":50.4061243012,"v":483356.3180485984,"t":1709247600}
+{"o":50.4061243012,"h":53.2833193584,"l":50.4060007671,"c":53.2419677774,"v":676940.3982774842,"t":1709251200}
+{"o":53.2419677774,"h":54.9726423342,"l":52.7341502317,"c":54.4186388563,"v":810946.3006317079,"t":1709254800}
+{"o":54.4186388563,"h":54.7724924237,"l":53.0624917116,"c":53.7164514029,"v":698516.8088882675,"t":1709258400}
+{"o":53.7164514029,"h":54.6752844633,"l":53.5735577954,"c":53.7354113284,"v":638207.251237153,"t":1709262000}
+{"o":53.7354113284,"h":55.1609901303,"l":53.6692240694,"c":55.123877477,"v":577893.9614853954,"t":1709265600}
+{"o":55.123877477,"h":55.3216603704,"l":53.5695610182,"c":53.7684945282,"v":442781.2958888909,"t":1709269200}
+{"o":53.7684945282,"h":54.2299137955,"l":53.2342088046,"c":53.5250685155,"v":345572.4669971509,"t":1709272800}
+{"o":53.5250685155,"h":53.8477519485,"l":52.805021929,"c":52.9093137749,"v":394792.1637760567,"t":1709276400}
+{"o":52.9093137749,"h":53.4459830828,"l":52.5323019036,"c":53.0842960988,"v":426994.6252903646,"t":1709280000}
+{"o":53.0842960988,"h":53.8735578526,"l":53.0283210002,"c":53.7553016158,"v":345820.0107788043,"t":1709283600}
+{"o":53.7553016158,"h":54.1427495616,"l":53.4745051758,"c":53.8209536735,"v":383486.4374437816,"t":1709287200}
+{"o":53.8209536735,"h":54.3318659386,"l":53.5401276789,"c":54.3177922495,"v":439808.5068495686,"t":1709290800}
+{"o":54.3177922495,"h":54.3177922495,"l":53.6444774077,"c":53.8676442236,"v":423968.5454576127,"t":1709294400}
+{"o":53.8676442236,"h":54.1481918044,"l":53.5253089263,"c":54.1102681016,"v":455891.3057134902,"t":1709298000}
+{"o":54.1102681016,"h":54.1393283998,"l":52.7220252182,"c":53.3049192284,"v":580821.6656949663,"t":1709301600}
+{"o":53.3049192284,"h":53.5516914407,"l":52.2333352546,"c":52.6165337258,"v":707750.9544026138,"t":1709305200}
+{"o":52.6165337258,"h":52.7595799419,"l":51.9492939896,"c":51.9650068048,"v":546655.7366630282,"t":1709308800}
+{"o":51.9650068048,"h":53.296343977,"l":51.9240382154,"c":52.9327573849,"v":602207.5160765181,"t":1709312400}
+{"o":52.9327573849,"h":53.4981051953,"l":52.4299198027,"c":53.2923314032,"v":528415.5049136622,"t":1709316000}
+{"o":53.2923314032,"h":53.4642104157,"l":52.1820219908,"c":52.5502712995,"v":462485.5814230241,"t":1709319600}
+{"o":52.5502712995,"h":52.9118909238,"l":52.1189265394,"c":52.8838286579,"v":557263.8348401265,"t":1709323200}
+{"o":52.8838286579,"h":52.8838286579,"l":52.1184601537,"c":52.5112062505,"v":492524.7880089484,"t":1709326800}
+{"o":52.5112062505,"h":52.8446016106,"l":52.1496193712,"c":52.4377993952,"v":499409.077382443,"t":1709330400}
+{"o":52.4377993952,"h":52.816627878,"l":51.9331716182,"c":51.9767715614,"v":446520.8385261065,"t":1709334000}
+{"o":51.9767715614,"h":52.8028181929,"l":51.896959422,"c":52.3315154663,"v":678307.9071687927,"t":1709337600}
+{"o":52.3315154663,"h":52.3315154663,"l":51.0622894085,"c":51.7998209734,"v":753186.6283908159,"t":1709341200}
+{"o":51.7998209734,"h":52.1966432495,"l":51.5973592189,"c":52.0929393755,"v":389070.6614507145,"t":1709344800}
+{"o":52.0929393755,"h":52.2712141576,"l":51.8366637113,"c":52.2159564006,"v":429475.8098412455,"t":1709348400}
+{"o":52.2159564006,"h":52.4647126802,"l":51.8684014486,"c":51.9111221558,"v":290509.0801550053,"t":1709352000}
+{"o":51.9111221558,"h":51.9901342708,"l":51.3408826325,"c":51.5230126842,"v":353434.0096727748,"t":1709355600}
+{"o":51.5230126842,"h":51.9915939781,"l":51.3618343834,"c":51.8443912737,"v":291744.6125337008,"t":1709359200}
+{"o":51.8443912737,"h":51.8801013088,"l":51.3906877118,"c":51.8435702525,"v":335334.6467246246,"t":1709362800}
+{"o":51.8435702525,"h":52.3816914267,"l":51.3192919586,"c":52.1073507303,"v":483776.814093018,"t":1709366400}
+{"o":52.1073507303,"h":52.3629971694,"l":51.1250108002,"c":51.5998448131,"v":535042.2321704545,"t":1709370000}
+{"o":51.5998448131,"h":52.1700030863,"l":51.3869732646,"c":51.4998701318,"v":326938.8691551251,"t":1709373600}
+{"o":51.4998701318,"h":51.9014541875,"l":51.4844427438,"c":51.6967822164,"v":283957.9604990737,"t":1709377200}
+{"o":51.6967822164,"h":52.2616950767,"l":51.601808326,"c":52.0651584408,"v":317664.4783225508,"t":1709380800}
+{"o":52.0651584408,"h":52.3567122217,"l":51.7068484721,"c":51.9158579521,"v":378456.3058962739,"t":1709384400}
+{"o":51.9158579521,"h":51.9330875107,"l":51.1377595123,"c":51.5618390167,"v":553787.2324477123,"t":1709388000}
+{"o":51.5618390167,"h":51.7289850156,"l":51.189887395,"c":51.3556769586,"v":436759.5715865457,"t":1709391600}
+{"o":51.3556769586,"h":51.6579117283,"l":51.1540894887,"c":51.4996273281,"v":447867.8362530912,"t":1709395200}
+{"o":51.4996273281,"h":51.6755953768,"l":51.2887406072,"c":51.3691657484,"v":336138.8552327302,"t":1709398800}
+{"o":51.3691657484,"h":52.0654857075,"l":51.3309201535,"c":52.0298638058,"v":368734.6147150073,"t":1709402400}
+{"o":52.0298638058,"h":52.4909300104,"l":51.9815802908,"c":52.4346594694,"v":390617.5073380782,"t":1709406000}
+{"o":52.4346594694,"h":52.7254144372,"l":51.5623492236,"c":51.8476398583,"v":484640.7489346198,"t":1709409600}
+{"o":51.8476398583,"h":52.0683498773,"l":51.5713808041,"c":51.702081707,"v":386255.7495975189,"t":1709413200}
+{"o":51.702081707,"h":51.903678853,"l":51.4595456582,"c":51.4922979549,"v":444835.9478018488,"t":1709416800}
+{"o":51.4922979549,"h":52.2214219651,"l":51.4838562158,"c":52.2089682781,"v":495385.5524394881,"t":1709420400}
+{"o":52.2089682781,"h":52.2946937096,"l":51.6789313198,"c":51.7176022424,"v":741097.2213705446,"t":1709424000}
+{"o":51.7176022424,"h":52.4493098054,"l":51.539296961,"c":52.2027585107,"v":625318.6134305835,"t":1709427600}
+{"o":52.2027585107,"h":52.3011698291,"l":51.4921823598,"c":51.8368376575,"v":475794.6118146378,"t":1709431200}
+{"o":51.8368376575,"h":52.3114900551,"l":51.7659557639,"c":52.2311420297,"v":404709.2340125948,"t":1709434800}
+{"o":52.2311420297,"h":52.3973310156,"l":52.0310188112,"c":52.265497096,"v":512921.572394304,"t":1709438400}
+{"o":52.265497096,"h":52.307757695,"l":51.9002110911,"c":52.0028570194,"v":496476.6004515099,"t":1709442000}
+{"o":52.0028570194,"h":52.2722245648,"l":51.5477870506,"c":51.8443893655,"v":459778.4906337422,"t":1709445600}
+{"o":51.8443893655,"h":51.9696007562,"l":50.0668914449,"c":50.8857973423,"v":883063.3040086249,"t":1709449200}
+{"o":50.8857973423,"h":51.1547617035,"l":50.2713346143,"c":50.8861131544,"v":681524.3386151796,"t":1709452800}
+{"o":50.8861131544,"h":52.6579950133,"l":50.7800604755,"c":52.1063768224,"v":531593.2963031344,"t":1709456400}
+{"o":52.1063768224,"h":52.3396469111,"l":51.7250891233,"c":51.7976879603,"v":443265.3795558406,"t":1709460000}
+{"o":51.7976879603,"h":52.036975995,"l":51.6477865689,"c":51.662581855,"v":433394.6509838646,"t":1709463600}
+{"o":51.662581855,"h":51.7974196143,"l":51.1739117259,"c":51.4481763288,"v":688834.4671393782,"t":1709467200}
+{"o":51.4481763288,"h":51.7477206503,"l":51.3879226266,"c":51.6303774206,"v":480431.8232512995,"t":1709470800}
+{"o":51.6303774206,"h":52.032243013,"l":51.4458145864,"c":51.6509220129,"v":663812.8240886778,"t":1709474400}
+{"o":51.6509220129,"h":51.9935845339,"l":51.6255748867,"c":51.9046612207,"v":577778.7277621824,"t":1709478000}
+{"o":51.9046612207,"h":52.2968936911,"l":51.68492998,"c":52.2798960727,"v":572877.9820911965,"t":1709481600}
+{"o":52.2798960727,"h":52.5653575833,"l":52.0636145163,"c":52.3166912251,"v":620180.8108210635,"t":1709485200}
+{"o":52.3166912251,"h":52.6238305059,"l":52.1692786548,"c":52.3782675457,"v":631202.8165468944,"t":1709488800}
+{"o":52.3782675457,"h":52.5409564806,"l":52.1529487688,"c":52.2275163561,"v":597809.3855480028,"t":1709492400}
+{"o":52.2275163561,"h":52.3708029109,"l":51.9948690444,"c":52.0532681257,"v":576023.0876075038,"t":1709496000}
+{"o":52.0532681257,"h":52.2873278551,"l":51.9729549547,"c":52.2311941263,"v":481571.7181490664,"t":1709499600}
+{"o":52.2311941263,"h":52.9736103434,"l":52.0631825887,"c":52.5130669884,"v":718147.4863590054,"t":1709503200}
+{"o":52.5130669884,"h":52.656869676,"l":51.9754672556,"c":52.2142622333,"v":702255.5175813818,"t":1709506800}
+{"o":52.2142622333,"h":53.3457785894,"l":51.883064563,"c":52.4879413071,"v":975423.2212603351,"t":1709510400}
+{"o":52.4879413071,"h":52.6670593869,"l":51.9845030176,"c":52.2314517056,"v":843415.2493179198,"t":1709514000}
+{"o":52.2314517056,"h":52.3629105229,"l":51.8033462513,"c":52.1955002863,"v":655714.105352588,"t":1709517600}
+{"o":52.1955002863,"h":52.2274428774,"l":51.5463082596,"c":51.758132673,"v":517112.9931016169,"t":1709521200}
+{"o":51.758132673,"h":52.1363243956,"l":51.5617690977,"c":52.0407677967,"v":445974.5160897336,"t":1709524800}
+{"o":52.0407677967,"h":52.1116542676,"l":51.66467133,"c":51.7174579316,"v":436219.2772871929,"t":1709528400}
+{"o":51.7174579316,"h":51.9169888863,"l":51.6060349889,"c":51.8447212777,"v":396891.2041701877,"t":1709532000}
+{"o":51.8447212777,"h":52.0048931053,"l":51.648026885,"c":51.9886339363,"v":434673.2262918256,"t":1709535600}
+{"o":51.9886339363,"h":53.0802026443,"l":51.9299467253,"c":52.9143423677,"v":673845.6731729178,"t":1709539200}
+{"o":52.9143423677,"h":54.1474107762,"l":52.5120151225,"c":53.9050466008,"v":658621.6150583803,"t":1709542800}
+{"o":53.9050466008,"h":53.9498843306,"l":52.3757949055,"c":52.8010777556,"v":803181.5159240805,"t":1709546400}
+{"o":52.8010777556,"h":53.3213788643,"l":52.4593953151,"c":53.1779577336,"v":504451.6466560452,"t":1709550000}
+{"o":53.1779577336,"h":53.6429279685,"l":52.8593542184,"c":53.2499468738,"v":556750.5626772571,"t":1709553600}
+{"o":53.2499468738,"h":53.4935067464,"l":52.2656932551,"c":52.4829536046,"v":624832.4543355814,"t":1709557200}
+{"o":52.4829536046,"h":53.0921597891,"l":51.986990614,"c":52.9472894712,"v":851929.3296340761,"t":1709560800}
+{"o":52.9472894712,"h":53.38946236,"l":52.7947214193,"c":52.905193686,"v":806795.4263233579,"t":1709564400}
+{"o":52.905193686,"h":52.9912254408,"l":51.9298101781,"c":52.050531356,"v":884772.0117096793,"t":1709568000}
+{"o":52.050531356,"h":52.4936355836,"l":51.172173858,"c":51.1993671829,"v":1230572.7063576127,"t":1709571600}
+{"o":51.1993671829,"h":52.2201779836,"l":51.1637244271,"c":52.2201779836,"v":1396733.1961008327,"t":1709575200}
+{"o":52.2201779836,"h":52.3937748026,"l":51.6845976172,"c":52.0448570053,"v":864509.657317534,"t":1709578800}
+{"o":52.0448570053,"h":52.1221671965,"l":51.7406498831,"c":52.0219982836,"v":763253.4295499149,"t":1709582400}
+{"o":52.0219982836,"h":52.3726875073,"l":51.5049916432,"c":52.370474436,"v":667010.9081901534,"t":1709586000}
+{"o":52.370474436,"h":52.6224856781,"l":52.100212585,"c":52.5139261533,"v":531369.8786430523,"t":1709589600}
+{"o":52.5139261533,"h":53.5431108744,"l":52.4402106962,"c":53.4990707762,"v":829259.6600781638,"t":1709593200}
+{"o":53.4990707762,"h":53.5490055174,"l":52.8496368467,"c":52.946223671,"v":743015.8854626456,"t":1709596800}
+{"o":52.946223671,"h":53.3267552237,"l":52.6638952525,"c":53.1250812304,"v":714102.5726997553,"t":1709600400}
+{"o":53.1250812304,"h":53.1621814298,"l":51.942299697,"c":52.1942329154,"v":649650.5888170846,"t":1709604000}
+{"o":52.1942329154,"h":52.3533789879,"l":51.9073733787,"c":52.2538614159,"v":473089.277621449,"t":1709607600}
+{"o":52.2538614159,"h":53.0767102026,"l":51.8628892965,"c":52.0870403827,"v":765304.0037245794,"t":1709611200}
+{"o":52.0870403827,"h":53.2634771227,"l":51.242448098,"c":53.2204240719,"v":867812.2848084399,"t":1709614800}
+{"o":53.2204240719,"h":53.2339256973,"l":52.5605314255,"c":52.9137478459,"v":640419.7297604411,"t":1709618400}
+{"o":52.9137478459,"h":52.9940692032,"l":51.959397735,"c":51.9758854652,"v":539125.3248157708,"t":1709622000}
+{"o":51.9758854652,"h":52.386199067,"l":51.7602948888,"c":52.2094111539,"v":693236.2030785565,"t":1709625600}
+{"o":52.2094111539,"h":52.44329597,"l":51.8692870852,"c":52.1993682888,"v":477455.1311613783,"t":1709629200}
+{"o":52.1993682888,"h":53.0115174465,"l":52.1181489102,"c":52.7563496598,"v":951023.5335323875,"t":1709632800}
+{"o":52.7563496598,"h":53.0065459862,"l":52.4076060803,"c":52.4366850251,"v":606484.1349321303,"t":1709636400}
+{"o":52.4366850251,"h":53.1899146727,"l":52.4366850251,"c":53.0457552375,"v":728946.5973085535,"t":1709640000}
+{"o":53.0457552375,"h":53.3926931254,"l":52.7711157012,"c":53.254580336,"v":799465.7771557503,"t":1709643600}
+{"o":53.254580336,"h":55.657244275,"l":52.8599851046,"c":55.0196360701,"v":1262209.5791478597,"t":1709647200}
+{"o":55.0196360701,"h":57.3326409512,"l":54.3690854249,"c":55.8631360985,"v":1454685.5012375619,"t":1709650800}
+{"o":55.8631360985,"h":56.3659952877,"l":52.8543479322,"c":53.3867288174,"v":1318567.727546721,"t":1709654400}
+{"o":53.3867288174,"h":54.3850582107,"l":51.628607778,"c":54.1933184844,"v":1064608.5905401891,"t":1709658000}
+{"o":54.1933184844,"h":54.1933184844,"l":52.4589712731,"c":52.6221004797,"v":806716.4770588292,"t":1709661600}
+{"o":52.6221004797,"h":53.2519224529,"l":47.3185415258,"c":47.9124212697,"v":1352980.7280502459,"t":1709665200}
+{"o":47.9124212697,"h":49.5997997819,"l":46.9931564379,"c":47.5864856071,"v":1727493.6715647685,"t":1709668800}
+{"o":47.5864856071,"h":50.1604357078,"l":47.5044932051,"c":48.6956705007,"v":1256870.0734343848,"t":1709672400}
+{"o":48.6956705007,"h":48.9692215623,"l":47.5075484114,"c":48.9388102341,"v":957681.8754324049,"t":1709676000}
+{"o":48.9388102341,"h":51.1391085837,"l":48.744088652,"c":50.3598715048,"v":824373.3554306435,"t":1709679600}
+{"o":50.3598715048,"h":50.9092745456,"l":49.5638032051,"c":49.6090963487,"v":778898.2887693369,"t":1709683200}
+{"o":49.6090963487,"h":50.1020766644,"l":48.9149337222,"c":49.0292322383,"v":600110.2820330068,"t":1709686800}
+{"o":49.0292322383,"h":49.3011567352,"l":48.2294971054,"c":48.2409769715,"v":583604.9246989263,"t":1709690400}
+{"o":48.2409769715,"h":49.231387707,"l":48.2146969065,"c":49.1183615017,"v":502217.9025011546,"t":1709694000}
+{"o":49.1183615017,"h":50.605026372,"l":49.1062931624,"c":50.510791637,"v":565106.7023485986,"t":1709697600}
+{"o":50.510791637,"h":52.0485643057,"l":50.170421202,"c":51.9943179822,"v":802531.5976222851,"t":1709701200}
+{"o":51.9943179822,"h":53.2815488443,"l":51.8552732822,"c":52.9817274788,"v":849877.3540541069,"t":1709704800}
+{"o":52.9817274788,"h":53.4960552348,"l":52.5509052219,"c":53.4307835658,"v":716253.4754439509,"t":1709708400}
+{"o":53.4307835658,"h":54.1126122063,"l":52.9385526248,"c":53.0572397237,"v":781749.2991707617,"t":1709712000}
+{"o":53.0572397237,"h":53.3243281727,"l":51.8417081255,"c":51.8674579247,"v":667710.4640049449,"t":1709715600}
+{"o":51.8674579247,"h":52.7471393743,"l":51.8674579247,"c":52.5145412899,"v":824049.374223284,"t":1709719200}
+{"o":52.5145412899,"h":53.3366810652,"l":52.3972950801,"c":52.918001335,"v":894690.9078924017,"t":1709722800}
+{"o":52.918001335,"h":53.044245197,"l":51.1011166694,"c":51.448888716,"v":833161.6003259103,"t":1709726400}
+{"o":51.448888716,"h":51.708990899,"l":50.7344061924,"c":51.3320452328,"v":842620.4077909589,"t":1709730000}
+{"o":51.3320452328,"h":51.9562089985,"l":50.7200175096,"c":51.080683703,"v":915974.1515384922,"t":1709733600}
+{"o":51.080683703,"h":51.6795105955,"l":50.3383630705,"c":51.4561958187,"v":821203.7580343098,"t":1709737200}
+{"o":51.4561958187,"h":52.0078469209,"l":51.3784266991,"c":51.9046548038,"v":895028.4934715364,"t":1709740800}
+{"o":51.9046548038,"h":52.3368531195,"l":51.5034626406,"c":52.165945794,"v":817908.9547464428,"t":1709744400}
+{"o":52.165945794,"h":52.3277525584,"l":51.5882367128,"c":52.262892224,"v":802913.9375853839,"t":1709748000}
+{"o":52.262892224,"h":53.0313445596,"l":51.9742367452,"c":52.5476376388,"v":867318.0383632568,"t":1709751600}
+{"o":52.5476376388,"h":52.8562369092,"l":52.2660172674,"c":52.7714338692,"v":797523.0578912522,"t":1709755200}
+{"o":52.7714338692,"h":53.1568150161,"l":52.3967379739,"c":53.0577470022,"v":747680.9476575669,"t":1709758800}
+{"o":53.0577470022,"h":53.0720017363,"l":52.2706688844,"c":52.4525920347,"v":912724.3441962323,"t":1709762400}
+{"o":52.4525920347,"h":53.018220996,"l":52.2782704163,"c":52.4774032923,"v":794196.4837215143,"t":1709766000}
+{"o":52.4774032923,"h":54.1042908539,"l":52.4072428678,"c":53.9846088331,"v":944568.452993558,"t":1709769600}
+{"o":53.9846088331,"h":55.0867417139,"l":53.1697672654,"c":55.0384521111,"v":1156879.0422570263,"t":1709773200}
+{"o":55.0384521111,"h":56.4818265164,"l":54.6507219279,"c":56.4451720569,"v":1199383.2055440994,"t":1709776800}
+{"o":56.4451720569,"h":56.778664145,"l":55.3132517576,"c":55.4327095043,"v":1065192.6567157938,"t":1709780400}
+{"o":55.4327095043,"h":56.1540236606,"l":55.1813300337,"c":55.3775135894,"v":884152.6624199213,"t":1709784000}
+{"o":55.3775135894,"h":56.0336495502,"l":54.5987741831,"c":55.0862925787,"v":846103.5185708968,"t":1709787600}
+{"o":55.0862925787,"h":55.7467024855,"l":54.5289246168,"c":55.7420638751,"v":603346.7882827665,"t":1709791200}
+{"o":55.7420638751,"h":56.0475087411,"l":55.1017157988,"c":55.4692297211,"v":574109.328552279,"t":1709794800}
+{"o":55.4692297211,"h":56.6393412347,"l":55.4163733779,"c":56.5055450267,"v":696200.5270407905,"t":1709798400}
+{"o":56.5055450267,"h":56.8657055472,"l":56.0632993619,"c":56.1235534142,"v":567824.1083144011,"t":1709802000}
+{"o":56.1235534142,"h":56.4960399469,"l":55.7003296196,"c":55.7332867174,"v":525546.1978962197,"t":1709805600}
+{"o":55.7332867174,"h":57.8580724955,"l":55.4729063737,"c":56.2906158978,"v":924293.2199113165,"t":1709809200}
+{"o":56.2906158978,"h":57.5752040784,"l":55.8646564487,"c":57.279372897,"v":699389.9742328619,"t":1709812800}
+{"o":57.279372897,"h":58.2063030592,"l":56.8162761227,"c":58.0440839514,"v":670763.5191144218,"t":1709816400}
+{"o":58.0440839514,"h":59.7794473381,"l":57.7168550194,"c":59.4511096595,"v":904375.0193507852,"t":1709820000}
+{"o":59.4511096595,"h":59.8054770214,"l":58.304053529,"c":58.6159596146,"v":748313.3133319898,"t":1709823600}
+{"o":58.6159596146,"h":59.2641582231,"l":58.5215687976,"c":59.0970253634,"v":742312.9794935799,"t":1709827200}
+{"o":59.0970253634,"h":59.194222816,"l":58.7490140851,"c":58.8705141619,"v":828199.7234504821,"t":1709830800}
+{"o":58.8705141619,"h":59.5866178553,"l":58.0391681348,"c":59.5511211536,"v":1057942.3172745844,"t":1709834400}
+{"o":59.5511211536,"h":59.8945134763,"l":59.1247469843,"c":59.7202633572,"v":935596.3444941865,"t":1709838000}
+{"o":59.7202633572,"h":59.8354424498,"l":58.8471731592,"c":58.942667769,"v":927447.736356186,"t":1709841600}
+{"o":58.942667769,"h":59.0219100022,"l":58.0286418658,"c":58.3658779669,"v":900619.7294239156,"t":1709845200}
+{"o":58.3658779669,"h":58.6662036261,"l":57.9674856042,"c":58.1481016105,"v":786205.7158519145,"t":1709848800}
+{"o":58.1481016105,"h":58.4469425226,"l":57.654906739,"c":57.7490915011,"v":537179.9800438535,"t":1709852400}
+{"o":57.7490915011,"h":58.6643188563,"l":57.7123368005,"c":58.428639263,"v":730232.0109580458,"t":1709856000}
+{"o":58.428639263,"h":58.8052305889,"l":57.5123402221,"c":58.0604374634,"v":673613.689388116,"t":1709859600}
+{"o":58.0604374634,"h":58.5823101595,"l":58.0050179146,"c":58.2235871844,"v":681095.4839811381,"t":1709863200}
+{"o":58.2235871844,"h":58.2798381608,"l":57.7466206871,"c":57.9469463319,"v":649357.9953838759,"t":1709866800}
+{"o":57.9469463319,"h":58.1459102993,"l":57.3759562376,"c":57.901879874,"v":592154.9151726292,"t":1709870400}
+{"o":57.901879874,"h":58.007241919,"l":57.0608718781,"c":57.3145798132,"v":517333.9066034671,"t":1709874000}
+{"o":57.3145798132,"h":58.2678720988,"l":57.0942129215,"c":58.2328473346,"v":584145.2451047782,"t":1709877600}
+{"o":58.2328473346,"h":58.4581407409,"l":57.9944603364,"c":58.0805151718,"v":486652.4619473437,"t":1709881200}
+{"o":58.0805151718,"h":58.7804561172,"l":58.0138067019,"c":58.6125372002,"v":462137.6751551796,"t":1709884800}
+{"o":58.6125372002,"h":58.8723486254,"l":58.2331764595,"c":58.3604493363,"v":479460.8696427183,"t":1709888400}
+{"o":58.3604493363,"h":59.1018834699,"l":58.2963042236,"c":58.7253815897,"v":427210.0731029132,"t":1709892000}
+{"o":58.7253815897,"h":59.8595734303,"l":58.4828625708,"c":59.7998158866,"v":500738.4301197195,"t":1709895600}
+{"o":59.7998158866,"h":60.2005365978,"l":59.5294164197,"c":59.7984379982,"v":538528.6098380155,"t":1709899200}
+{"o":59.7984379982,"h":60.1962783191,"l":59.3432529981,"c":59.8703173693,"v":611709.2620790763,"t":1709902800}
+{"o":59.8703173693,"h":61.308431698,"l":59.5306787006,"c":60.9101477267,"v":817093.3481292998,"t":1709906400}
+{"o":60.9101477267,"h":61.1808868938,"l":57.9489817705,"c":58.4444148069,"v":1400593.3354956449,"t":1709910000}
+{"o":58.4444148069,"h":59.6569066484,"l":57.1062530315,"c":59.555967119,"v":1293643.4097946892,"t":1709913600}
+{"o":59.555967119,"h":60.5293081002,"l":58.9393824653,"c":60.1157565296,"v":1040682.8460668852,"t":1709917200}
+{"o":60.1157565296,"h":60.1880242655,"l":59.2049989184,"c":59.4273762,"v":984544.2681643873,"t":1709920800}
+{"o":59.4273762,"h":59.554074206,"l":58.7345454101,"c":59.3774266658,"v":1081147.3058856132,"t":1709924400}
+{"o":59.3774266658,"h":59.8905680036,"l":58.7389350964,"c":58.89048299,"v":1012604.7675603748,"t":1709928000}
+{"o":58.89048299,"h":59.1015170442,"l":57.7057249497,"c":57.9777148156,"v":1089089.448765432,"t":1709931600}
+{"o":57.9777148156,"h":58.3417431275,"l":57.7888904365,"c":57.9257918415,"v":894525.4631104952,"t":1709935200}
+{"o":57.9257918415,"h":59.6023855304,"l":57.8362912411,"c":58.1656929228,"v":601051.0806417515,"t":1709938800}
+{"o":58.1656929228,"h":59.107055611,"l":58.1277863171,"c":58.7278342488,"v":439404.9606197951,"t":1709942400}
+{"o":58.7278342488,"h":58.7993415754,"l":58.0865959634,"c":58.3558533457,"v":375831.3487165007,"t":1709946000}
+{"o":58.3558533457,"h":58.9863146902,"l":58.1095231362,"c":58.8143837544,"v":371409.1200380201,"t":1709949600}
+{"o":58.8143837544,"h":58.8810565006,"l":58.5204344218,"c":58.6585589068,"v":308674.705708564,"t":1709953200}
+{"o":58.6585589068,"h":59.101124636,"l":58.4354155276,"c":59.0945418577,"v":289844.7896848151,"t":1709956800}
+{"o":59.0945418577,"h":59.5982979761,"l":58.829513509,"c":59.5203746535,"v":300750.9367681909,"t":1709960400}
+{"o":59.5203746535,"h":59.9169847914,"l":59.4478493867,"c":59.7925273346,"v":309978.4216276314,"t":1709964000}
+{"o":59.7925273346,"h":59.9251760665,"l":59.51197182,"c":59.6621461443,"v":332343.8672787517,"t":1709967600}
+{"o":59.6621461443,"h":59.779916446,"l":59.1109190288,"c":59.1788349091,"v":306633.9591876878,"t":1709971200}
+{"o":59.1788349091,"h":59.6825515982,"l":58.9491033544,"c":59.0988864088,"v":334959.7039803275,"t":1709974800}
+{"o":59.0988864088,"h":59.2162737827,"l":58.3102766609,"c":58.9989826436,"v":328286.6987720261,"t":1709978400}
+{"o":58.9989826436,"h":59.1402648325,"l":58.7235736131,"c":58.9731208109,"v":251304.6190153011,"t":1709982000}
+{"o":58.9731208109,"h":59.0301767213,"l":58.3339727056,"c":58.6464556887,"v":321260.6993397683,"t":1709985600}
+{"o":58.6464556887,"h":58.8932202827,"l":58.4232896302,"c":58.7206700453,"v":316795.3912131586,"t":1709989200}
+{"o":58.7206700453,"h":58.9982187843,"l":58.4978432776,"c":58.8006409049,"v":364454.7764443475,"t":1709992800}
+{"o":58.8006409049,"h":59.1772532077,"l":58.6384424364,"c":59.1128198861,"v":429200.4713209721,"t":1709996400}
+{"o":59.1128198861,"h":59.1798501627,"l":58.3834319254,"c":58.435443778,"v":447980.9654175161,"t":1710000000}
+{"o":58.435443778,"h":58.5499771636,"l":57.770340839,"c":58.2603453166,"v":513361.8577914903,"t":1710003600}
+{"o":58.2603453166,"h":58.5990342643,"l":58.12931527,"c":58.2275895972,"v":402747.0688613183,"t":1710007200}
+{"o":58.2275895972,"h":58.5924096775,"l":58.2275895972,"c":58.4123940567,"v":442262.9060944141,"t":1710010800}
+{"o":58.4123940567,"h":58.7733499799,"l":58.369929684,"c":58.6634065796,"v":441868.8835189839,"t":1710014400}
+{"o":58.6634065796,"h":58.7234713815,"l":58.3810381031,"c":58.6477313781,"v":433254.3791105299,"t":1710018000}
+{"o":58.6477313781,"h":58.9537415848,"l":58.2099811274,"c":58.2549302467,"v":443213.4353306994,"t":1710021600}
+{"o":58.2549302467,"h":58.3650245362,"l":57.7246770063,"c":57.992514878,"v":454351.8783658019,"t":1710025200}
+{"o":57.992514878,"h":58.7320283124,"l":57.814950036,"c":58.5876275761,"v":491009.6845429738,"t":1710028800}
+{"o":58.5876275761,"h":59.1158871587,"l":58.443111172,"c":59.0265240039,"v":464933.8554489078,"t":1710032400}
+{"o":59.0265240039,"h":59.5942886599,"l":58.9235005674,"c":59.2832904544,"v":351087.7945044173,"t":1710036000}
+{"o":59.2832904544,"h":59.3085350052,"l":58.730849437,"c":58.944032873,"v":383368.3055257899,"t":1710039600}
+{"o":58.944032873,"h":59.1681732235,"l":58.8926854712,"c":58.9969289121,"v":363571.2520850937,"t":1710043200}
+{"o":58.9969289121,"h":59.5295885841,"l":58.9586086944,"c":59.2150240095,"v":365636.9153888521,"t":1710046800}
+{"o":59.2150240095,"h":59.4020583632,"l":59.0403720717,"c":59.1701184236,"v":372238.706684245,"t":1710050400}
+{"o":59.1701184236,"h":59.6620938478,"l":59.0157858087,"c":59.5494742475,"v":430671.949880507,"t":1710054000}
+{"o":59.5494742475,"h":59.681784941,"l":59.2822742156,"c":59.3890658955,"v":362066.7061987121,"t":1710057600}
+{"o":59.3890658955,"h":59.4541783597,"l":58.5295529133,"c":58.7741518097,"v":442708.0042887193,"t":1710061200}
+{"o":58.7741518097,"h":59.326396328,"l":58.7262584977,"c":58.9659903322,"v":414171.8644460082,"t":1710064800}
+{"o":58.9659903322,"h":59.0858437082,"l":57.9606937118,"c":58.4082995842,"v":365190.926552769,"t":1710068400}
+{"o":58.4082995842,"h":58.5932481265,"l":57.9551192404,"c":58.4298347995,"v":378609.8222806017,"t":1710072000}
+{"o":58.4298347995,"h":58.4689668728,"l":57.8590903349,"c":58.0771238966,"v":453331.3601057527,"t":1710075600}
+{"o":58.0771238966,"h":58.1757053433,"l":56.9081788406,"c":57.8484300305,"v":579733.8445135291,"t":1710079200}
+{"o":57.8484300305,"h":57.8636826442,"l":57.0086547603,"c":57.4423585013,"v":491025.9642300278,"t":1710082800}
+{"o":57.4423585013,"h":58.278103451,"l":57.3984772056,"c":57.8973033527,"v":469032.3576023417,"t":1710086400}
+{"o":57.8973033527,"h":58.3689784904,"l":57.7121788342,"c":57.9979485815,"v":404695.5954844464,"t":1710090000}
+{"o":57.9979485815,"h":58.2909916595,"l":57.7941784779,"c":58.1188373463,"v":395695.8322663409,"t":1710093600}
+{"o":58.1188373463,"h":58.3928803923,"l":57.9830897069,"c":58.3016212538,"v":402392.8712841176,"t":1710097200}
+{"o":58.3016212538,"h":58.3693704861,"l":57.8999490971,"c":58.2182424385,"v":416026.5924965566,"t":1710100800}
+{"o":58.2182424385,"h":58.4049940279,"l":57.6967055481,"c":57.7586478042,"v":438900.3226238298,"t":1710104400}
+{"o":57.7586478042,"h":57.776159649,"l":56.3824185649,"c":56.9475906263,"v":610445.792033628,"t":1710108000}
+{"o":56.9475906263,"h":58.0157085409,"l":56.9001150855,"c":57.9714395215,"v":441363.7256764425,"t":1710111600}
+{"o":57.9714395215,"h":58.0002298311,"l":55.2214692117,"c":56.3221702238,"v":637793.1584859816,"t":1710115200}
+{"o":56.3221702238,"h":56.5528084961,"l":54.9741080649,"c":55.6311503704,"v":730746.4600664283,"t":1710118800}
+{"o":55.6311503704,"h":55.9536210561,"l":55.2700122288,"c":55.8301145037,"v":410998.7512233416,"t":1710122400}
+{"o":55.8301145037,"h":56.7702961642,"l":55.7367291811,"c":56.6036178704,"v":427733.2216004655,"t":1710126000}
+{"o":56.6036178704,"h":56.935291491,"l":56.2499340272,"c":56.3169803193,"v":348209.640514733,"t":1710129600}
+{"o":56.3169803193,"h":56.9660116177,"l":56.3027188548,"c":56.485519219,"v":339742.857073043,"t":1710133200}
+{"o":56.485519219,"h":57.4284625305,"l":56.081861076,"c":57.4284625305,"v":334448.1046187637,"t":1710136800}
+{"o":57.4284625305,"h":59.4570861925,"l":57.4284625305,"c":59.2875652703,"v":788177.8724285587,"t":1710140400}
+{"o":59.2875652703,"h":60.2108560911,"l":59.2390134343,"c":59.7924314484,"v":463604.6696114035,"t":1710144000}
+{"o":59.7924314484,"h":60.0109347266,"l":59.4749147005,"c":59.730675418,"v":394864.218251766,"t":1710147600}
+{"o":59.730675418,"h":59.7522091105,"l":59.3536887869,"c":59.540868656,"v":308968.548180211,"t":1710151200}
+{"o":59.540868656,"h":60.1167090475,"l":59.2418446885,"c":59.4908258269,"v":423040.3478137149,"t":1710154800}
+{"o":59.4908258269,"h":60.2610188818,"l":59.3580404655,"c":59.7735379471,"v":427704.7658059735,"t":1710158400}
+{"o":59.7735379471,"h":59.8786470378,"l":58.7040339917,"c":58.8669001473,"v":531248.242618739,"t":1710162000}
+{"o":58.8669001473,"h":60.1712127373,"l":58.8660730947,"c":59.0816503982,"v":506508.5489224851,"t":1710165600}
+{"o":59.0816503982,"h":59.6384884799,"l":58.5141257863,"c":58.9931322273,"v":536313.8969361749,"t":1710169200}
+{"o":58.9931322273,"h":59.3286477178,"l":58.5240550522,"c":58.9727168509,"v":638798.0741338197,"t":1710172800}
+{"o":58.9727168509,"h":59.1588874873,"l":58.6056859925,"c":59.0943817417,"v":484021.2962500994,"t":1710176400}
+{"o":59.0943817417,"h":59.7120754488,"l":58.9240377558,"c":59.1077462556,"v":414606.7994763755,"t":1710180000}
+{"o":59.1077462556,"h":59.4885802871,"l":58.6726853404,"c":58.9820870779,"v":449257.884166321,"t":1710183600}
+{"o":58.9820870779,"h":59.3474047133,"l":58.3919585437,"c":59.1125317928,"v":395702.3754473209,"t":1710187200}
+{"o":59.1125317928,"h":59.9948933349,"l":58.9421235482,"c":59.5449546719,"v":393824.5779237444,"t":1710190800}
+{"o":59.5449546719,"h":59.976881591,"l":59.1694737405,"c":59.3003433531,"v":372770.2968019019,"t":1710194400}
+{"o":59.3003433531,"h":59.888843134,"l":59.2112619554,"c":59.6974566687,"v":376795.1118346392,"t":1710198000}
+{"o":59.6974566687,"h":60.5516519648,"l":59.0984149365,"c":59.1306760745,"v":433635.404430537,"t":1710201600}
+{"o":59.1306760745,"h":59.7270720535,"l":59.0631092985,"c":59.682240286,"v":359494.5011924729,"t":1710205200}
+{"o":59.682240286,"h":61.4416965147,"l":59.5751303445,"c":60.6708573486,"v":536804.5340206655,"t":1710208800}
+{"o":60.6708573486,"h":62.2660783342,"l":60.3888691481,"c":60.4917251904,"v":687154.851150036,"t":1710212400}
+{"o":60.4917251904,"h":61.9339702694,"l":57.3362976551,"c":61.6487969305,"v":574856.7786856614,"t":1710216000}
+{"o":61.6487969305,"h":61.8719138657,"l":61.1346798787,"c":61.840600536,"v":362736.4661258275,"t":1710219600}
+{"o":61.840600536,"h":61.8880982225,"l":60.188541237,"c":61.5692905774,"v":515931.2296131487,"t":1710223200}
+{"o":61.5692905774,"h":61.6665145662,"l":60.7638412087,"c":60.9345423116,"v":432822.8708030868,"t":1710226800}
+{"o":60.9345423116,"h":61.1831556756,"l":59.4798772058,"c":60.1501027744,"v":653607.5028060559,"t":1710230400}
+{"o":60.1501027744,"h":61.7922643468,"l":60.1500690132,"c":60.8667669846,"v":384862.5754699913,"t":1710234000}
+{"o":60.8667669846,"h":61.0517840892,"l":60.2548535738,"c":60.418097976,"v":423868.2358010546,"t":1710237600}
+{"o":60.418097976,"h":61.0679701058,"l":60.2134438085,"c":60.3406896954,"v":401436.32249708,"t":1710241200}
+{"o":68.7604177471,"h":69.1386483083,"l":68.417480522,"c":68.7604177471,"v":381218.3347504988,"t":1703044800}
+{"o":68.7604177471,"h":68.8476046475,"l":68.1608751707,"c":68.7155116128,"v":316122.6063756155,"t":1703048400}
+{"o":68.7155116128,"h":69.6165923464,"l":68.4228695577,"c":69.369381811,"v":374443.1210578867,"t":1703052000}
+{"o":69.369381811,"h":69.8382959713,"l":68.6404126375,"c":69.7237090384,"v":288355.7555586948,"t":1703055600}
+{"o":69.7237090384,"h":70.4821670215,"l":69.2616121695,"c":70.1752026,"v":323566.3302332215,"t":1703059200}
+{"o":70.1752026,"h":71.5425758732,"l":70.1365929405,"c":71.4482500211,"v":347280.2055495975,"t":1703062800}
+{"o":71.4482500211,"h":71.9983972221,"l":70.6312178592,"c":71.4246679241,"v":475340.6082493742,"t":1703066400}
+{"o":71.4246679241,"h":71.4659934171,"l":70.2074324737,"c":70.6605212751,"v":308078.2590268534,"t":1703070000}
+{"o":70.6605212751,"h":70.8477995905,"l":70.0746176972,"c":70.6161596702,"v":313347.3476738935,"t":1703073600}
+{"o":70.6161596702,"h":72.7742841195,"l":70.5985070831,"c":72.681716629,"v":464427.4769048798,"t":1703077200}
+{"o":72.681716629,"h":73.602810975,"l":72.0284519116,"c":72.4103048565,"v":582532.939374749,"t":1703080800}
+{"o":72.4103048565,"h":75.8355217356,"l":72.2533394359,"c":73.8819488124,"v":834494.3002859034,"t":1703084400}
+{"o":73.8819488124,"h":74.3170886335,"l":72.4873435496,"c":73.639037405,"v":613050.9096415603,"t":1703088000}
+{"o":73.639037405,"h":76.6698908075,"l":73.3312418557,"c":76.0867958614,"v":804690.502453931,"t":1703091600}
+{"o":76.0867958614,"h":77.5454990581,"l":74.8186896426,"c":75.8366407318,"v":661039.2396866941,"t":1703095200}
+{"o":75.8366407318,"h":76.0950154887,"l":74.2607624802,"c":74.2966485288,"v":548452.5240029303,"t":1703098800}
+{"o":74.2966485288,"h":74.483169387,"l":72.6368116702,"c":73.1255134674,"v":638870.2798293075,"t":1703102400}
+{"o":73.1255134674,"h":74.5847176082,"l":72.7742190072,"c":73.2129614056,"v":478405.8877034092,"t":1703106000}
+{"o":73.2129614056,"h":75.169622283,"l":72.9745852354,"c":74.725302613,"v":448837.6286174728,"t":1703109600}
+{"o":74.725302613,"h":75.6356401042,"l":74.3879484411,"c":75.3088125927,"v":340532.3964871695,"t":1703113200}
+{"o":75.3088125927,"h":76.360429236,"l":74.6105218551,"c":75.9505385554,"v":484575.3467386555,"t":1703116800}
+{"o":75.9505385554,"h":76.0516674621,"l":74.4138027505,"c":75.8231235919,"v":530388.9438861,"t":1703120400}
+{"o":75.8231235919,"h":77.3331424422,"l":75.0353610806,"c":76.2077698673,"v":679177.2691083921,"t":1703124000}
+{"o":76.2077698673,"h":76.8142474739,"l":75.7383948978,"c":76.4905855917,"v":523777.5890849531,"t":1703127600}
+{"o":76.4905855917,"h":77.7692890858,"l":76.1184184791,"c":77.7173224544,"v":434543.2023986446,"t":1703131200}
+{"o":77.7173224544,"h":77.9079007666,"l":75.8970589137,"c":76.9598014784,"v":489352.3483748609,"t":1703134800}
+{"o":76.9598014784,"h":79.3958555416,"l":76.7698757438,"c":79.283139419,"v":406387.8325640412,"t":1703138400}
+{"o":79.283139419,"h":79.7974640257,"l":78.6147416605,"c":79.5026885069,"v":377005.6298183121,"t":1703142000}
+{"o":79.5026885069,"h":80.014538567,"l":78.7297676076,"c":78.8569703576,"v":355116.9579010363,"t":1703145600}
+{"o":78.8569703576,"h":79.2542015751,"l":77.707615767,"c":78.9386239783,"v":401057.1983161178,"t":1703149200}
+{"o":78.9386239783,"h":80.8107913923,"l":78.7829394074,"c":80.1850254339,"v":430990.145822623,"t":1703152800}
+{"o":80.1850254339,"h":80.402415079,"l":79.5775102778,"c":79.7846768086,"v":503223.9360979616,"t":1703156400}
+{"o":79.7846768086,"h":80.8006611973,"l":78.2716754763,"c":79.45574588,"v":637438.0261773258,"t":1703160000}
+{"o":79.45574588,"h":80.5835508991,"l":79.1457296748,"c":80.4991669012,"v":461270.3100395871,"t":1703163600}
+{"o":80.4991669012,"h":81.1537635728,"l":78.6077717286,"c":79.0428641501,"v":688988.0296639358,"t":1703167200}
+{"o":79.0428641501,"h":80.3048267537,"l":78.5855743176,"c":80.1594037878,"v":551693.7641611909,"t":1703170800}
+{"o":80.1594037878,"h":82.1414945811,"l":80.1297638453,"c":81.8547530853,"v":528183.2351339473,"t":1703174400}
+{"o":81.8547530853,"h":85.876786638,"l":81.0790853469,"c":84.5973498136,"v":898853.6894307892,"t":1703178000}
+{"o":84.5973498136,"h":86.5143893453,"l":81.7493345331,"c":83.2097972277,"v":833949.0228805746,"t":1703181600}
+{"o":83.2097972277,"h":84.8097129048,"l":81.8072279884,"c":84.7512745365,"v":641717.2296690573,"t":1703185200}
+{"o":84.7512745365,"h":85.6041370169,"l":84.4211742874,"c":85.1342932953,"v":481522.341092459,"t":1703188800}
+{"o":85.1342932953,"h":85.1350336455,"l":83.494517484,"c":84.0604085987,"v":591985.5120610904,"t":1703192400}
+{"o":84.0604085987,"h":86.971797258,"l":83.8506223667,"c":86.7453607735,"v":518474.7896443326,"t":1703196000}
+{"o":86.7453607735,"h":87.4501748827,"l":85.7923727967,"c":85.9969107815,"v":521960.4226661787,"t":1703199600}
+{"o":85.9969107815,"h":87.4002157937,"l":85.3468155369,"c":86.093315202,"v":499740.1046764763,"t":1703203200}
+{"o":86.093315202,"h":90.3466731676,"l":86.0931781951,"c":89.4506377913,"v":616134.5508224021,"t":1703206800}
+{"o":89.4506377913,"h":90.8802800453,"l":88.907039588,"c":90.2565090771,"v":661271.9757855127,"t":1703210400}
+{"o":90.2565090771,"h":90.4734215487,"l":88.1935167816,"c":89.1965854284,"v":582612.8489940404,"t":1703214000}
+{"o":89.1965854284,"h":90.4960946155,"l":88.9131564374,"c":90.4434457596,"v":477812.8200135278,"t":1703217600}
+{"o":90.4434457596,"h":90.8966734489,"l":89.452969296,"c":90.4738199812,"v":549688.9109655838,"t":1703221200}
+{"o":90.4738199812,"h":90.6155660142,"l":84.8405597057,"c":85.9694342466,"v":869903.7446353586,"t":1703224800}
+{"o":85.9694342466,"h":86.3927187581,"l":84.10897678,"c":85.2309401831,"v":796967.9142272114,"t":1703228400}
+{"o":85.2309401831,"h":87.1245590976,"l":84.5682054132,"c":84.825774217,"v":638399.3150168639,"t":1703232000}
+{"o":84.825774217,"h":85.140836991,"l":82.818444815,"c":84.2715770677,"v":644635.8961230193,"t":1703235600}
+{"o":84.2715770677,"h":85.5877515525,"l":82.2820686891,"c":84.6737290533,"v":413814.5566419333,"t":1703239200}
+{"o":84.6737290533,"h":86.0152550007,"l":84.4459179551,"c":85.9286392871,"v":363072.663815677,"t":1703242800}
+{"o":85.9286392871,"h":86.7273904243,"l":84.6561127199,"c":86.338157282,"v":450116.4204418974,"t":1703246400}
+{"o":86.338157282,"h":86.7446819699,"l":85.282992695,"c":86.3276909598,"v":380433.3594419739,"t":1703250000}
+{"o":86.3276909598,"h":86.6286755304,"l":84.4048256845,"c":86.1646590788,"v":434437.6445753021,"t":1703253600}
+{"o":86.1646590788,"h":88.4939692717,"l":85.9060547643,"c":88.2132976228,"v":483719.0816596469,"t":1703257200}
+{"o":88.2132976228,"h":88.5768478229,"l":85.2274401197,"c":85.9197373426,"v":552237.6708420319,"t":1703260800}
+{"o":85.9197373426,"h":87.4176528037,"l":85.0306692238,"c":87.1784141701,"v":524059.8258971589,"t":1703264400}
+{"o":87.1784141701,"h":89.1710248898,"l":86.9856240813,"c":89.0200979703,"v":408185.0351852162,"t":1703268000}
+{"o":89.0200979703,"h":89.4322599852,"l":87.7832044162,"c":88.7910462366,"v":477189.2519525579,"t":1703271600}
+{"o":88.7910462366,"h":89.3297711418,"l":87.965808409,"c":88.4520653305,"v":381558.3615790418,"t":1703275200}
+{"o":88.4520653305,"h":89.6185122673,"l":88.2943775659,"c":88.5491289132,"v":394224.7491104717,"t":1703278800}
+{"o":88.5491289132,"h":89.1747454801,"l":88.2905596539,"c":89.0730721798,"v":387409.7253855517,"t":1703282400}
+{"o":89.0730721798,"h":90.3523358963,"l":88.3829037595,"c":89.7459920834,"v":427167.4851735265,"t":1703286000}
+{"o":89.7459920834,"h":90.0490933809,"l":87.5407414922,"c":87.6452609596,"v":511571.4503514492,"t":1703289600}
+{"o":87.6452609596,"h":88.0000639013,"l":85.3758209821,"c":86.1544233321,"v":599502.5792308761,"t":1703293200}
+{"o":86.1544233321,"h":87.0968932045,"l":85.9020397945,"c":86.3374664783,"v":622332.4672100712,"t":1703296800}
+{"o":86.3374664783,"h":87.1924187078,"l":85.6300657703,"c":85.9868013737,"v":806584.1459132106,"t":1703300400}
+{"o":85.9868013737,"h":86.7699993243,"l":84.9286294987,"c":86.6201314661,"v":635733.0654904274,"t":1703304000}
+{"o":86.6201314661,"h":87.4171363268,"l":86.4108026663,"c":87.322320569,"v":421930.7124245777,"t":1703307600}
+{"o":87.322320569,"h":88.2470271474,"l":86.981940158,"c":88.1754649458,"v":304640.7600453392,"t":1703311200}
+{"o":88.1754649458,"h":88.4708790224,"l":87.3002436259,"c":87.4618074044,"v":281322.6119302125,"t":1703314800}
+{"o":87.4618074044,"h":88.290954709,"l":87.40988276,"c":88.2578550764,"v":265040.2681529452,"t":1703318400}
+{"o":88.2578550764,"h":88.3089702829,"l":87.5477361742,"c":87.8677001318,"v":243922.6941122805,"t":1703322000}
+{"o":87.8677001318,"h":88.1081001871,"l":87.2909653222,"c":87.5023152872,"v":201814.3095112954,"t":1703325600}
+{"o":87.5023152872,"h":87.8796720439,"l":86.8083062036,"c":87.7761902759,"v":237240.0004025762,"t":1703329200}
+{"o":87.7761902759,"h":89.0752991817,"l":87.6885148174,"c":88.8901045812,"v":301855.9122224388,"t":1703332800}
+{"o":88.8901045812,"h":89.0070601296,"l":87.7572673733,"c":88.1329172709,"v":288191.6268977247,"t":1703336400}
+{"o":88.1329172709,"h":88.4129605554,"l":87.379283339,"c":88.1049829366,"v":483363.067451229,"t":1703340000}
+{"o":88.1049829366,"h":88.8695789013,"l":87.663296932,"c":88.6213257013,"v":504029.1004481341,"t":1703343600}
+{"o":88.6213257013,"h":89.6737335351,"l":88.1296681551,"c":89.4702666,"v":373894.3889137696,"t":1703347200}
+{"o":89.4702666,"h":90.2124934026,"l":89.1288709363,"c":90.0603905993,"v":449412.4779218972,"t":1703350800}
+{"o":90.0603905993,"h":94.0261397052,"l":89.8114098009,"c":93.7509310761,"v":782329.8170044818,"t":1703354400}
+{"o":93.7509310761,"h":95.1082959653,"l":92.4603793068,"c":94.2005110734,"v":522794.5805454594,"t":1703358000}
+{"o":94.2005110734,"h":95.0480910728,"l":93.945723689,"c":94.2493417606,"v":366540.0672149118,"t":1703361600}
+{"o":94.2493417606,"h":94.4577549738,"l":93.1344116312,"c":94.0993760597,"v":415378.5291257228,"t":1703365200}
+{"o":94.0993760597,"h":100.2847471444,"l":93.8824666996,"c":99.416964863,"v":519862.028181709,"t":1703368800}
+{"o":99.416964863,"h":99.5364970175,"l":97.4988419273,"c":98.7130875291,"v":554947.8064249802,"t":1703372400}
+{"o":98.7130875291,"h":100.3818072343,"l":98.3366333064,"c":100.204221499,"v":447669.4959225318,"t":1703376000}
+{"o":100.204221499,"h":102.9450403985,"l":99.2896867501,"c":102.5863757183,"v":432823.9752334108,"t":1703379600}
+{"o":102.5863757183,"h":104.4339244079,"l":101.8877480174,"c":102.827940011,"v":485393.0582379255,"t":1703383200}
+{"o":102.827940011,"h":106.8503557325,"l":102.5434474203,"c":106.2476172465,"v":476227.8960355039,"t":1703386800}
+{"o":106.2476172465,"h":107.3956948181,"l":103.8381322205,"c":104.9090317982,"v":561796.6708804754,"t":1703390400}
+{"o":104.9090317982,"h":105.5494995633,"l":101.4462807479,"c":103.5229195629,"v":454143.588290763,"t":1703394000}
+{"o":103.5229195629,"h":103.5780589242,"l":101.0457104262,"c":103.1590877706,"v":475955.8030304741,"t":1703397600}
+{"o":103.1590877706,"h":104.9461931944,"l":102.8108688871,"c":104.6369227667,"v":328920.3687118331,"t":1703401200}
+{"o":104.6369227667,"h":104.8585677627,"l":103.5635493771,"c":104.349070105,"v":320007.2269377897,"t":1703404800}
+{"o":104.349070105,"h":104.8448728799,"l":103.1295113283,"c":103.3051080831,"v":261530.8476176875,"t":1703408400}
+{"o":103.3051080831,"h":103.3749266071,"l":43.3101557666,"c":44.1196580351,"v":495070.8667204153,"t":1703412000}
+{"o":44.1196580351,"h":44.3981895223,"l":42.8168600075,"c":44.1590612794,"v":364861.645290207,"t":1703415600}
+{"o":44.1590612794,"h":45.3753861073,"l":43.7553708843,"c":45.225595137,"v":328599.5320477195,"t":1703419200}
+{"o":45.225595137,"h":45.2804837207,"l":44.7202915619,"c":44.8521219218,"v":331413.7889091098,"t":1703422800}
+{"o":44.8521219218,"h":45.7812974667,"l":44.8364035463,"c":45.5617713273,"v":368538.8713808202,"t":1703426400}
+{"o":45.5617713273,"h":45.9057868007,"l":45.2164270163,"c":45.5446497401,"v":374628.7587251128,"t":1703430000}
+{"o":45.5446497401,"h":46.5670051065,"l":45.3145081747,"c":46.3008218588,"v":470577.9994932147,"t":1703433600}
+{"o":46.3008218588,"h":46.4076776938,"l":45.1326799377,"c":45.8679019846,"v":466345.8834741509,"t":1703437200}
+{"o":45.8679019846,"h":46.6881329908,"l":45.7692810873,"c":46.6421343313,"v":352585.1981965564,"t":1703440800}
+{"o":46.6421343313,"h":46.6727357238,"l":45.9661140849,"c":46.1394250081,"v":362237.8830295912,"t":1703444400}
+{"o":46.1394250081,"h":46.2690670402,"l":44.5089601246,"c":44.9769985224,"v":483436.9078996103,"t":1703448000}
+{"o":44.9769985224,"h":45.5750992094,"l":44.8274613962,"c":45.4803679049,"v":363961.0767710716,"t":1703451600}
+{"o":45.4803679049,"h":45.6616169612,"l":43.9712579299,"c":44.8645291012,"v":573019.6706178739,"t":1703455200}
+{"o":44.8645291012,"h":45.3074565188,"l":44.6092112132,"c":45.0911274932,"v":354100.0424709485,"t":1703458800}
+{"o":45.0911274932,"h":45.2918626257,"l":43.3377313371,"c":43.7877308902,"v":540445.3286211008,"t":1703462400}
+{"o":43.7877308902,"h":44.9787450706,"l":43.7755458276,"c":43.9576070668,"v":402125.6624991502,"t":1703466000}
+{"o":43.9576070668,"h":44.3819058369,"l":43.6814646069,"c":44.273066981,"v":421859.8427512757,"t":1703469600}
+{"o":44.273066981,"h":45.0516366881,"l":44.1136259493,"c":44.9218618412,"v":369677.7881975226,"t":1703473200}
+{"o":44.9218618412,"h":45.2012224133,"l":44.4977769748,"c":44.8157651888,"v":370951.1232123376,"t":1703476800}
+{"o":44.8157651888,"h":45.5122511559,"l":44.7987522216,"c":45.387039123,"v":409781.1556057176,"t":1703480400}
+{"o":45.387039123,"h":45.8430400236,"l":45.2787929376,"c":45.4853145305,"v":320666.1617401726,"t":1703484000}
+{"o":45.4853145305,"h":45.533368391,"l":44.9074167254,"c":45.3170258726,"v":326296.8118456124,"t":1703487600}
+{"o":45.3170258726,"h":45.5731429128,"l":44.4722451396,"c":44.49143865,"v":321144.7955017275,"t":1703491200}
+{"o":44.49143865,"h":44.8110290309,"l":44.1271329015,"c":44.4205259771,"v":324541.5192124543,"t":1703494800}
+{"o":44.4205259771,"h":44.8220527795,"l":44.3724470892,"c":44.6498495027,"v":233675.3175232151,"t":1703498400}
+{"o":44.6498495027,"h":45.1113993681,"l":44.2441379464,"c":44.8373124882,"v":315137.50340534,"t":1703502000}
+{"o":44.8373124882,"h":45.7829162349,"l":44.2906116906,"c":45.6888655415,"v":358082.9743375338,"t":1703505600}
+{"o":45.6888655415,"h":46.3232991435,"l":45.641004141,"c":46.0132476178,"v":451572.6381289898,"t":1703509200}
+{"o":46.0132476178,"h":47.6540810974,"l":45.7083730468,"c":47.6540810974,"v":458322.9686602968,"t":1703512800}
+{"o":47.6540810974,"h":49.6263660355,"l":47.3574936242,"c":49.4383208342,"v":655165.8796613386,"t":1703516400}
+{"o":49.4383208342,"h":49.9222198636,"l":48.529648621,"c":48.9955322422,"v":626628.1471808135,"t":1703520000}
+{"o":48.9955322422,"h":49.8347745937,"l":48.9043265547,"c":49.5868784944,"v":487017.0679756668,"t":1703523600}
+{"o":49.5868784944,"h":50.4941935563,"l":48.9299382588,"c":49.1533974668,"v":464931.5321237506,"t":1703527200}
+{"o":49.1533974668,"h":49.6525670262,"l":48.207136121,"c":48.5951874421,"v":527730.6242946995,"t":1703530800}
+{"o":48.5951874421,"h":48.6614106635,"l":46.8305742083,"c":47.8071981066,"v":606748.548567244,"t":1703534400}
+{"o":47.8071981066,"h":47.9884921188,"l":46.9753504883,"c":47.929996821,"v":349529.0800380484,"t":1703538000}
+{"o":47.929996821,"h":48.3120918809,"l":47.605167912,"c":48.0255487322,"v":328529.4448995094,"t":1703541600}
+{"o":48.0255487322,"h":48.6962082966,"l":47.6938728602,"c":48.4242629848,"v":345511.1866579646,"t":1703545200}
+{"o":48.4242629848,"h":48.6647097155,"l":47.4448757156,"c":47.7290252744,"v":402983.2338015803,"t":1703548800}
+{"o":47.7290252744,"h":48.3984143332,"l":47.673246031,"c":47.8855860452,"v":350265.7714597415,"t":1703552400}
+{"o":47.8855860452,"h":48.0398745672,"l":46.9730702804,"c":47.0222025261,"v":380733.7746883855,"t":1703556000}
+{"o":47.0222025261,"h":47.854749375,"l":46.798787238,"c":47.7938696722,"v":351440.8427432305,"t":1703559600}
+{"o":47.7938696722,"h":48.3657525081,"l":47.6983640224,"c":48.2260548262,"v":333840.251305768,"t":1703563200}
+{"o":48.2260548262,"h":48.2666496302,"l":45.6562505861,"c":46.0748677501,"v":594361.774275093,"t":1703566800}
+{"o":46.0748677501,"h":46.4585119646,"l":44.7456373923,"c":44.9412600277,"v":598192.3964832622,"t":1703570400}
+{"o":44.9412600277,"h":45.9419449325,"l":44.4591371925,"c":45.4609720361,"v":400907.9906896392,"t":1703574000}
+{"o":45.4609720361,"h":45.7023421858,"l":44.5976717435,"c":45.6016392658,"v":342297.5054926249,"t":1703577600}
+{"o":45.6016392658,"h":45.9224004537,"l":44.8433359393,"c":45.3461125709,"v":375900.055511991,"t":1703581200}
+{"o":45.3461125709,"h":46.4263583871,"l":45.2731293793,"c":46.0768798613,"v":337124.4019069214,"t":1703584800}
+{"o":46.0768798613,"h":46.2142124004,"l":45.7676439034,"c":46.0201508089,"v":297232.2081566334,"t":1703588400}
+{"o":46.0201508089,"h":46.7219017598,"l":45.6638862465,"c":46.6982062606,"v":319585.0384097787,"t":1703592000}
+{"o":46.6982062606,"h":46.9026409756,"l":46.0438319398,"c":46.3457597573,"v":303784.5005108014,"t":1703595600}
+{"o":46.3457597573,"h":46.3862685425,"l":45.2645671908,"c":45.3660574894,"v":389756.3440098244,"t":1703599200}
+{"o":45.3660574894,"h":45.4487321375,"l":44.1998652647,"c":44.2950981962,"v":618393.8696075608,"t":1703602800}
+{"o":44.2950981962,"h":45.0526338241,"l":44.0245187777,"c":44.8132107769,"v":615690.0329790807,"t":1703606400}
+{"o":44.8132107769,"h":44.8642750148,"l":41.1079497147,"c":42.6111405869,"v":1038055.1165148158,"t":1703610000}
+{"o":42.6111405869,"h":43.0860762915,"l":41.8796018892,"c":43.0160417993,"v":730789.684880115,"t":1703613600}
+{"o":43.0160417993,"h":43.192629414,"l":42.5330217251,"c":42.6795628313,"v":475736.518637877,"t":1703617200}
+{"o":42.6795628313,"h":43.2921734364,"l":42.5543694746,"c":42.9034763921,"v":424994.3493933531,"t":1703620800}
+{"o":42.9034763921,"h":44.0623620063,"l":42.7680121182,"c":43.9525028957,"v":438742.1124043792,"t":1703624400}
+{"o":43.9525028957,"h":44.8365582134,"l":43.6898648872,"c":44.781227192,"v":414914.7342343024,"t":1703628000}
+{"o":44.781227192,"h":45.2688326388,"l":44.3332685509,"c":45.1010937146,"v":460487.3303002733,"t":1703631600}
+{"o":45.1010937146,"h":45.5311076483,"l":44.1064739237,"c":44.1831759081,"v":450488.6036333377,"t":1703635200}
+{"o":44.1831759081,"h":44.9400918911,"l":44.1322886382,"c":44.5889541476,"v":358783.6824056947,"t":1703638800}
+{"o":44.5889541476,"h":44.6169680897,"l":43.5876538765,"c":43.9130513862,"v":437432.2427945285,"t":1703642400}
+{"o":43.9130513862,"h":44.2917425949,"l":43.2706404251,"c":43.5028345201,"v":521770.865784083,"t":1703646000}
+{"o":43.5028345201,"h":44.3935663265,"l":43.485192072,"c":44.2019767025,"v":348420.8723836204,"t":1703649600}
+{"o":44.2019767025,"h":44.6876377191,"l":44.0360508796,"c":44.6414437635,"v":344902.2888745818,"t":1703653200}
+{"o":44.6414437635,"h":45.1655504992,"l":44.3750882746,"c":44.7876119132,"v":339085.6767342579,"t":1703656800}
+{"o":44.7876119132,"h":45.019815035,"l":44.456190118,"c":44.6812717277,"v":246789.4472511103,"t":1703660400}
+{"o":44.6812717277,"h":45.4846435246,"l":44.4489181539,"c":45.2154717722,"v":316173.076831051,"t":1703664000}
+{"o":45.2154717722,"h":45.299465821,"l":44.5878613546,"c":44.6068359147,"v":265722.5501718708,"t":1703667600}
+{"o":44.6068359147,"h":46.0617487753,"l":44.5450430386,"c":46.0617487753,"v":285911.746302076,"t":1703671200}
+{"o":46.0617487753,"h":46.1912419777,"l":45.0718045294,"c":45.2526838831,"v":375299.8042296951,"t":1703674800}
+{"o":45.2526838831,"h":45.4030847033,"l":44.7410286423,"c":44.9571917284,"v":323202.6336467299,"t":1703678400}
+{"o":44.9571917284,"h":45.3573952478,"l":44.6821687922,"c":44.701112066,"v":409586.5983375897,"t":1703682000}
+{"o":44.701112066,"h":44.8707134832,"l":43.0650337838,"c":43.3562723503,"v":630565.2601235071,"t":1703685600}
+{"o":43.3562723503,"h":43.6708676571,"l":42.7238825025,"c":43.235915977,"v":602233.9406837499,"t":1703689200}
+{"o":43.235915977,"h":43.3659759974,"l":41.9425037625,"c":41.9492127095,"v":672874.6148590612,"t":1703692800}
+{"o":41.9492127095,"h":43.4833907229,"l":41.9451881499,"c":43.2786561914,"v":473501.7776187262,"t":1703696400}
+{"o":43.2786561914,"h":44.2786818272,"l":42.9884356915,"c":44.1294287319,"v":429686.7207965617,"t":1703700000}
+{"o":44.1294287319,"h":44.2396373131,"l":42.8577634665,"c":43.673656096,"v":384039.5027885812,"t":1703703600}
+{"o":43.673656096,"h":44.3488869816,"l":43.462546259,"c":44.1462290447,"v":354777.4578801619,"t":1703707200}
+{"o":44.1462290447,"h":44.2740972915,"l":43.5321263773,"c":43.7429734944,"v":316099.0423471513,"t":1703710800}
+{"o":43.7429734944,"h":43.9612863308,"l":42.7230603021,"c":43.0129133187,"v":380114.879382692,"t":1703714400}
+{"o":43.0129133187,"h":43.2488834487,"l":42.7254308052,"c":42.89202036,"v":317612.0798321795,"t":1703718000}
+{"o":42.89202036,"h":43.9157015854,"l":42.7510020964,"c":43.0792244634,"v":413566.7865066655,"t":1703721600}
+{"o":43.0792244634,"h":43.2985668378,"l":41.7186895635,"c":42.0833889616,"v":490824.0486750994,"t":1703725200}
+{"o":42.0833889616,"h":42.2215753846,"l":40.9574389185,"c":41.3458679732,"v":480676.4213540005,"t":1703728800}
+{"o":41.3458679732,"h":42.08502216,"l":41.2181037296,"c":41.8110015535,"v":440936.3368052664,"t":1703732400}
+{"o":41.8110015535,"h":42.3592455687,"l":41.5095185381,"c":41.90822212,"v":266172.4428614249,"t":1703736000}
+{"o":41.90822212,"h":42.4171409465,"l":41.7936144389,"c":42.1797917712,"v":321406.2245365308,"t":1703739600}
+{"o":42.1797917712,"h":42.8138377058,"l":41.8140793307,"c":41.9365028279,"v":319642.4478658313,"t":1703743200}
+{"o":41.9365028279,"h":42.4936213429,"l":41.0588907957,"c":42.3782926319,"v":431073.3755889622,"t":1703746800}
+{"o":42.3782926319,"h":42.4646870023,"l":41.9935406364,"c":42.0696320711,"v":278201.6986083743,"t":1703750400}
+{"o":42.0696320711,"h":42.2937939791,"l":41.351724313,"c":41.8442230374,"v":267592.6769451705,"t":1703754000}
+{"o":41.8442230374,"h":42.5622339393,"l":41.7056477607,"c":42.1864321134,"v":245968.4626077348,"t":1703757600}
+{"o":42.1864321134,"h":42.4492921483,"l":41.9263438289,"c":42.0666519735,"v":204425.3847941307,"t":1703761200}
+{"o":42.0666519735,"h":42.1747364737,"l":40.4239292136,"c":40.5801993618,"v":600335.6499579402,"t":1703764800}
+{"o":40.5801993618,"h":41.0815143644,"l":39.8431142878,"c":40.5884393226,"v":517167.1860221753,"t":1703768400}
+{"o":40.5884393226,"h":40.667590036,"l":38.7096170434,"c":39.6600709704,"v":786750.8497055791,"t":1703772000}
+{"o":39.6600709704,"h":40.3740871941,"l":39.589755108,"c":39.9923121444,"v":437149.7684896382,"t":1703775600}
+{"o":39.9923121444,"h":40.1989676266,"l":39.2232954085,"c":39.6279132873,"v":358786.4932741391,"t":1703779200}
+{"o":39.6279132873,"h":40.3689197285,"l":39.5643670864,"c":40.05580045,"v":342305.3810224248,"t":1703782800}
+{"o":40.05580045,"h":40.2070176834,"l":39.5521039728,"c":39.755557499,"v":310318.4800801082,"t":1703786400}
+{"o":39.755557499,"h":40.7155295874,"l":39.685703595,"c":40.5453106883,"v":262391.4714653238,"t":1703790000}
+{"o":40.5453106883,"h":40.620914627,"l":39.6314009682,"c":40.0067689821,"v":334042.9136469699,"t":1703793600}
+{"o":40.0067689821,"h":40.6430052705,"l":39.8867561727,"c":40.282086076,"v":388845.926448544,"t":1703797200}
+{"o":40.282086076,"h":41.6498654191,"l":40.1707101615,"c":41.5601217039,"v":388800.1864933749,"t":1703800800}
+{"o":41.5601217039,"h":41.62509668,"l":40.8518046721,"c":40.8682270532,"v":351075.7810525471,"t":1703804400}
+{"o":40.8682270532,"h":41.1157735519,"l":39.9390143,"c":40.145812537,"v":484814.4105959688,"t":1703808000}
+{"o":40.145812537,"h":41.4327784664,"l":39.9286233898,"c":41.1530958703,"v":533571.3472425217,"t":1703811600}
+{"o":41.1530958703,"h":42.1633033113,"l":41.0631311148,"c":41.9575938241,"v":514817.2995474604,"t":1703815200}
+{"o":41.9575938241,"h":42.5175989011,"l":41.8105464874,"c":42.1214985136,"v":325249.9753195507,"t":1703818800}
+{"o":42.1214985136,"h":42.498189965,"l":41.8184968428,"c":42.2138387666,"v":303076.0033497884,"t":1703822400}
+{"o":42.2138387666,"h":42.8315471015,"l":41.9153241779,"c":42.6791752142,"v":244419.4503680522,"t":1703826000}
+{"o":42.6791752142,"h":43.5366410756,"l":42.556698281,"c":43.4240982242,"v":337804.3587387888,"t":1703829600}
+{"o":43.4240982242,"h":43.4503557803,"l":42.1027289673,"c":42.2018697767,"v":311524.890440942,"t":1703833200}
+{"o":42.2018697767,"h":43.5638096409,"l":42.1623657543,"c":43.4990312956,"v":271106.6816844771,"t":1703836800}
+{"o":43.4990312956,"h":44.0116351557,"l":43.0396438352,"c":43.6952236745,"v":369828.2058324215,"t":1703840400}
+{"o":43.6952236745,"h":43.8337044399,"l":43.2203067027,"c":43.2653098995,"v":296282.5994146848,"t":1703844000}
+{"o":43.2653098995,"h":43.6360379614,"l":43.0478906747,"c":43.1720885232,"v":231228.6498512547,"t":1703847600}
+{"o":43.1720885232,"h":43.2525324649,"l":42.7199202929,"c":42.9999565544,"v":282929.621509638,"t":1703851200}
+{"o":42.9999565544,"h":43.4408874027,"l":42.6180128022,"c":43.3158896566,"v":242437.8046952532,"t":1703854800}
+{"o":43.3158896566,"h":44.1327385081,"l":43.3134098449,"c":43.8403705286,"v":338303.5481530696,"t":1703858400}
+{"o":43.8403705286,"h":43.8932389865,"l":42.1221132987,"c":42.4936212298,"v":462796.9410862113,"t":1703862000}
+{"o":42.4936212298,"h":43.1772034928,"l":41.5768866342,"c":41.6556509887,"v":533051.9552487142,"t":1703865600}
+{"o":41.6556509887,"h":42.1201664175,"l":41.2088074493,"c":41.5974828804,"v":471550.2416694351,"t":1703869200}
+{"o":41.5974828804,"h":42.6171163755,"l":41.5040488143,"c":42.3503005594,"v":325842.022216558,"t":1703872800}
+{"o":42.3503005594,"h":42.7683230056,"l":42.0960857074,"c":42.4736219272,"v":213299.8565731298,"t":1703876400}
+{"o":42.4736219272,"h":42.5733997444,"l":41.8866031001,"c":42.043298424,"v":233865.9218194861,"t":1703880000}
+{"o":42.043298424,"h":42.4328106822,"l":41.588350243,"c":41.8501277436,"v":263579.6593045181,"t":1703883600}
+{"o":41.8501277436,"h":42.33667936,"l":41.3162761225,"c":41.7403990036,"v":286191.7486777144,"t":1703887200}
+{"o":41.7403990036,"h":42.6330994538,"l":41.7403990036,"c":42.6124578693,"v":206478.8789393763,"t":1703890800}
+{"o":42.6124578693,"h":42.7973025877,"l":42.3510051384,"c":42.4871447476,"v":208032.7803926079,"t":1703894400}
+{"o":42.4871447476,"h":43.0840342593,"l":42.2117123072,"c":42.672490285,"v":204822.3402202957,"t":1703898000}
+{"o":42.672490285,"h":42.6878636948,"l":41.9975103943,"c":42.0674165095,"v":178902.6770114257,"t":1703901600}
+{"o":42.0674165095,"h":42.2264622798,"l":41.315726176,"c":41.5165521036,"v":227413.8434147367,"t":1703905200}
+{"o":41.5165521036,"h":41.8697872259,"l":41.4269287469,"c":41.765242917,"v":214342.6953388767,"t":1703908800}
+{"o":41.765242917,"h":42.0569285091,"l":41.5687676102,"c":41.9736329194,"v":291418.9408178436,"t":1703912400}
+{"o":41.9736329194,"h":42.0600543219,"l":41.7539977852,"c":41.919950313,"v":204624.2256813104,"t":1703916000}
+{"o":41.919950313,"h":42.0472899425,"l":41.3211503389,"c":41.4014134851,"v":210555.3652457177,"t":1703919600}
+{"o":41.4014134851,"h":41.4263420188,"l":40.530269321,"c":40.5874007582,"v":307357.2404727832,"t":1703923200}
+{"o":40.5874007582,"h":40.8464774152,"l":40.3678139697,"c":40.7341726789,"v":273933.1912057922,"t":1703926800}
+{"o":40.7341726789,"h":41.0154321964,"l":40.4993633657,"c":40.8945679852,"v":233046.2864867457,"t":1703930400}
+{"o":40.8945679852,"h":41.0779478859,"l":40.7983944065,"c":40.9442407318,"v":159045.8175410875,"t":1703934000}
+{"o":40.9442407318,"h":41.5487331552,"l":40.9132809763,"c":41.2670761477,"v":176558.6148751719,"t":1703937600}
+{"o":41.2670761477,"h":41.4417265959,"l":41.0964636391,"c":41.2539457656,"v":205503.0192854567,"t":1703941200}
+{"o":41.2539457656,"h":41.7385238369,"l":41.247130988,"c":41.6552374331,"v":221038.687586974,"t":1703944800}
+{"o":41.6552374331,"h":41.74802004,"l":41.1200314019,"c":41.74802004,"v":270751.5346384565,"t":1703948400}
+{"o":41.74802004,"h":42.0415355499,"l":41.2668492987,"c":41.4908291625,"v":348111.9094406008,"t":1703952000}
+{"o":41.4908291625,"h":41.6500203144,"l":41.1740629933,"c":41.5640923834,"v":238502.5648825548,"t":1703955600}
+{"o":41.5640923834,"h":41.611290851,"l":41.2223528191,"c":41.3823062531,"v":208227.8224353476,"t":1703959200}
+{"o":41.3823062531,"h":41.6888490662,"l":41.2381111683,"c":41.4205403851,"v":212395.4349125436,"t":1703962800}
+{"o":41.4205403851,"h":41.7894984112,"l":41.3958100795,"c":41.4310409852,"v":215791.3674173118,"t":1703966400}
+{"o":41.4310409852,"h":41.5865468607,"l":40.9112170992,"c":41.102668951,"v":191893.7496818906,"t":1703970000}
+{"o":41.102668951,"h":41.1419337105,"l":40.6945999542,"c":40.8055286204,"v":181434.3184336043,"t":1703973600}
+{"o":40.8055286204,"h":41.0275190111,"l":40.5918981332,"c":40.8427657232,"v":197706.2099039312,"t":1703977200}
+{"o":40.8427657232,"h":41.2247851579,"l":40.7918098738,"c":41.1288137118,"v":204372.3158419458,"t":1703980800}
+{"o":41.1288137118,"h":41.2614531591,"l":40.5757578316,"c":40.6477426928,"v":197588.984107645,"t":1703984400}
+{"o":40.6477426928,"h":40.7997244302,"l":39.850083959,"c":40.3548046303,"v":233804.6533275534,"t":1703988000}
+{"o":40.3548046303,"h":40.4087803665,"l":39.9392071517,"c":40.3703375474,"v":218193.1507138139,"t":1703991600}
+{"o":40.3703375474,"h":41.0113540271,"l":40.2625583224,"c":40.8473624105,"v":193638.8660171416,"t":1703995200}
+{"o":40.8473624105,"h":41.0810245302,"l":40.5902001718,"c":40.6162456947,"v":160216.8801792609,"t":1703998800}
+{"o":40.6162456947,"h":41.1986339518,"l":40.6162456947,"c":41.0664590713,"v":167630.2690279804,"t":1704002400}
+{"o":41.0664590713,"h":42.0032625217,"l":41.0096132589,"c":41.6960978281,"v":209307.8714099941,"t":1704006000}
+{"o":41.6960978281,"h":41.9003405612,"l":41.4585836758,"c":41.7328264623,"v":194469.3623901065,"t":1704009600}
+{"o":41.7328264623,"h":42.1377781353,"l":41.6545459796,"c":41.8847379841,"v":171183.4812517106,"t":1704013200}
+{"o":41.8847379841,"h":41.9862421987,"l":41.7131791323,"c":41.7759884377,"v":145750.0318731179,"t":1704016800}
+{"o":41.7759884377,"h":41.8241107649,"l":41.6115418518,"c":41.7866708849,"v":165982.1395911334,"t":1704020400}
+{"o":41.7866708849,"h":42.1559024925,"l":41.3588229196,"c":41.4650884241,"v":186810.5460064456,"t":1704024000}
+{"o":41.4650884241,"h":41.5926596255,"l":41.1993215606,"c":41.3733797812,"v":193069.1259082459,"t":1704027600}
+{"o":41.3733797812,"h":41.5668422985,"l":41.2202329418,"c":41.3188393118,"v":167518.2234265977,"t":1704031200}
+{"o":41.3188393118,"h":41.5856149545,"l":40.9858023539,"c":41.0970067439,"v":202885.8605961052,"t":1704034800}
+{"o":41.0970067439,"h":41.6437455371,"l":41.0234428577,"c":41.4638749638,"v":158750.3360576968,"t":1704038400}
+{"o":41.4638749638,"h":41.8559642312,"l":41.3803883932,"c":41.8141847628,"v":180052.9550880969,"t":1704042000}
+{"o":41.8141847628,"h":41.8440397629,"l":41.5044706418,"c":41.6498516523,"v":165596.1808226302,"t":1704045600}
+{"o":41.6498516523,"h":41.8836129605,"l":41.5067576271,"c":41.6031468253,"v":146796.3785931956,"t":1704049200}
+{"o":41.6031468253,"h":42.0512272528,"l":41.4948257236,"c":42.0278487492,"v":226963.5462868232,"t":1704052800}
+{"o":42.0278487492,"h":42.1640212392,"l":41.6429571556,"c":41.6925671683,"v":235412.5764192609,"t":1704056400}
+{"o":41.6925671683,"h":41.7182030548,"l":40.3321001942,"c":40.3583209235,"v":262879.5838045746,"t":1704060000}
+{"o":40.3583209235,"h":42.1101803777,"l":40.0767047867,"c":40.8087078093,"v":318815.4897626079,"t":1704063600}
+{"o":40.8087078093,"h":41.6409029111,"l":40.8087078093,"c":40.9128431263,"v":335650.2052488847,"t":1704067200}
+{"o":40.9128431263,"h":42.2880989988,"l":40.7609997334,"c":41.745903392,"v":270330.0508939269,"t":1704070800}
+{"o":41.745903392,"h":41.8358675602,"l":41.4256459691,"c":41.5879598849,"v":172055.5520536867,"t":1704074400}
+{"o":41.5879598849,"h":41.7056520868,"l":41.1304147348,"c":41.3251916121,"v":192648.9438162786,"t":1704078000}
+{"o":41.3251916121,"h":41.686323225,"l":40.7603729061,"c":41.1321622116,"v":186894.4682494282,"t":1704081600}
+{"o":41.1321622116,"h":41.2379648325,"l":40.7383120883,"c":40.7860951179,"v":134807.0769714678,"t":1704085200}
+{"o":40.7860951179,"h":41.1325614831,"l":40.7424559336,"c":41.0576820028,"v":102906.9664072256,"t":1704088800}
+{"o":41.0576820028,"h":41.5418738789,"l":40.8855123969,"c":41.1143109856,"v":136517.8718676768,"t":1704092400}
+{"o":41.1143109856,"h":41.295280835,"l":40.9149244457,"c":41.113287996,"v":102099.1887061339,"t":1704096000}
+{"o":41.113287996,"h":41.7775170817,"l":40.8664075254,"c":41.7483132839,"v":136975.5199064655,"t":1704099600}
+{"o":41.7483132839,"h":42.0038794966,"l":41.6857651572,"c":41.7761565307,"v":122347.6241235444,"t":1704103200}
+{"o":41.7761565307,"h":41.9379228386,"l":41.6080857116,"c":41.8217480736,"v":106236.3339156117,"t":1704106800}
+{"o":41.8217480736,"h":42.4939444143,"l":41.6572935875,"c":42.0514199194,"v":171439.4645769135,"t":1704110400}
+{"o":42.0514199194,"h":42.4201251334,"l":41.8687938938,"c":42.2639854261,"v":174893.1401722803,"t":1704114000}
+{"o":42.2639854261,"h":42.2639854261,"l":41.8513617378,"c":41.8680161248,"v":199410.4189394315,"t":1704117600}
+{"o":41.8680161248,"h":42.6508660555,"l":41.8371520418,"c":42.5143151991,"v":220172.1147494873,"t":1704121200}
+{"o":42.5143151991,"h":43.4850378026,"l":42.4518492022,"c":42.7575394847,"v":302822.0274106049,"t":1704124800}
+{"o":42.7575394847,"h":42.9882504521,"l":42.5889777222,"c":42.9353294774,"v":192647.6905880012,"t":1704128400}
+{"o":42.9353294774,"h":43.6179560237,"l":42.9347348273,"c":43.2859845665,"v":275954.1551695745,"t":1704132000}
+{"o":43.2859845665,"h":43.76390663,"l":43.102464114,"c":43.6493099484,"v":234390.2407141159,"t":1704135600}
+{"o":43.6493099484,"h":43.946963908,"l":43.2656056007,"c":43.3276047752,"v":283869.2504622847,"t":1704139200}
+{"o":43.3276047752,"h":43.4143106054,"l":43.0844449332,"c":43.3022905816,"v":235525.8617074099,"t":1704142800}
+{"o":43.3022905816,"h":43.444663463,"l":42.9153934703,"c":43.3133981157,"v":181037.1057682664,"t":1704146400}
+{"o":43.3133981157,"h":43.9906286232,"l":43.3115662539,"c":43.9833746367,"v":247705.8410343728,"t":1704150000}
+{"o":43.9833746367,"h":44.3247410289,"l":43.5382019166,"c":44.2866672435,"v":330952.3959326255,"t":1704153600}
+{"o":44.2866672435,"h":45.2287040839,"l":44.2709748885,"c":44.5571541281,"v":399865.448278251,"t":1704157200}
+{"o":44.5571541281,"h":44.9623210763,"l":44.5084650797,"c":44.9485167459,"v":230969.5774545859,"t":1704160800}
+{"o":44.9485167459,"h":44.9659890467,"l":44.4527904237,"c":44.7196583639,"v":239352.3021586016,"t":1704164400}
+{"o":44.7196583639,"h":45.2593645398,"l":44.5404331643,"c":45.1412727757,"v":329031.7804858648,"t":1704168000}
+{"o":45.1412727757,"h":45.426116485,"l":45.0163201071,"c":45.2034619467,"v":281092.1414938237,"t":1704171600}
+{"o":45.2034619467,"h":45.4536042119,"l":44.907246229,"c":45.2164702412,"v":273595.116309763,"t":1704175200}
+{"o":45.2164702412,"h":46.0211446613,"l":45.2164702412,"c":45.9359649323,"v":252784.0286390626,"t":1704178800}
+{"o":45.9359649323,"h":46.1486420726,"l":45.6398964572,"c":45.9586838388,"v":234980.5626645687,"t":1704182400}
+{"o":45.9586838388,"h":46.8870550285,"l":45.8888609483,"c":46.5162970587,"v":253104.3530085277,"t":1704186000}
+{"o":46.5162970587,"h":46.7577554577,"l":45.8789238583,"c":46.2839969033,"v":255638.7618602828,"t":1704189600}
+{"o":46.2839969033,"h":46.6200182852,"l":45.3120337686,"c":45.6900941727,"v":240857.4174031592,"t":1704193200}
+{"o":45.6900941727,"h":45.8543932966,"l":45.2941125026,"c":45.3421703346,"v":166495.6447065913,"t":1704196800}
+{"o":45.3421703346,"h":45.7588548818,"l":45.3111345004,"c":45.489290834,"v":176228.8507307594,"t":1704200400}
+{"o":45.489290834,"h":45.6169647354,"l":43.8967282361,"c":44.1846542745,"v":319408.3516895068,"t":1704204000}
+{"o":44.1846542745,"h":44.3884658286,"l":43.3821387714,"c":44.0075496185,"v":347372.7326138972,"t":1704207600}
+{"o":44.0075496185,"h":44.3017679016,"l":43.5696943055,"c":44.1905430233,"v":284162.348445658,"t":1704211200}
+{"o":44.1905430233,"h":44.3030480622,"l":42.9517222143,"c":43.221486242,"v":269407.372288001,"t":1704214800}
+{"o":43.221486242,"h":43.5057510492,"l":43.1444406336,"c":43.2517269125,"v":197179.3045294404,"t":1704218400}
+{"o":43.2517269125,"h":43.7466214068,"l":42.9478294446,"c":43.1782155986,"v":240498.6332870064,"t":1704222000}
+{"o":43.1782155986,"h":43.5850482835,"l":42.9325244831,"c":42.9500275708,"v":230444.4586840544,"t":1704225600}
+{"o":42.9500275708,"h":43.3086621388,"l":42.769757418,"c":43.2922512247,"v":226307.543025176,"t":1704229200}
+{"o":43.2922512247,"h":43.663824202,"l":43.1659412507,"c":43.3168352152,"v":228133.8122998479,"t":1704232800}
+{"o":43.3168352152,"h":43.3543061805,"l":42.5763476284,"c":42.8241410138,"v":207299.4692981677,"t":1704236400}
+{"o":42.8241410138,"h":43.3173344316,"l":42.7740703776,"c":43.0390092357,"v":254924.3237150937,"t":1704240000}
+{"o":43.0390092357,"h":43.5172777236,"l":42.8235796918,"c":43.3772178594,"v":205735.934860672,"t":1704243600}
+{"o":43.3772178594,"h":43.5942807455,"l":43.1307803576,"c":43.2124702593,"v":160140.9178193554,"t":1704247200}
+{"o":43.2124702593,"h":43.3609541843,"l":42.9995718427,"c":43.3007821113,"v":165785.8523671153,"t":1704250800}
+{"o":43.3007821113,"h":43.421022642,"l":42.9753931628,"c":43.2893920728,"v":175156.5989583375,"t":1704254400}
+{"o":43.2893920728,"h":43.6535944031,"l":43.1861837491,"c":43.4465384188,"v":209421.595071605,"t":1704258000}
+{"o":43.4465384188,"h":44.0000175494,"l":43.2871836751,"c":43.829424074,"v":272260.5513814493,"t":1704261600}
+{"o":43.829424074,"h":44.0811733365,"l":43.1379846691,"c":43.243403435,"v":197336.659812254,"t":1704265200}
+{"o":43.243403435,"h":43.5583585436,"l":43.170178908,"c":43.4516711267,"v":151355.7160867325,"t":1704268800}
+{"o":43.4516711267,"h":43.8682831434,"l":43.4077142048,"c":43.708894517,"v":191912.9017204497,"t":1704272400}
+{"o":43.708894517,"h":43.8638759053,"l":42.7645073077,"c":43.0440021542,"v":224930.3797448388,"t":1704276000}
+{"o":43.0440021542,"h":43.0879000955,"l":41.1476919265,"c":41.5099182595,"v":480492.6390123213,"t":1704279600}
+{"o":41.5099182595,"h":41.5099182595,"l":38.3180834661,"c":40.2443574326,"v":975489.2048881879,"t":1704283200}
+{"o":40.2443574326,"h":40.3493088206,"l":38.8861647761,"c":39.4303293517,"v":564705.3597294046,"t":1704286800}
+{"o":39.4303293517,"h":39.5463456964,"l":38.3019257925,"c":38.8083620449,"v":479602.4353177007,"t":1704290400}
+{"o":38.8083620449,"h":40.6718750478,"l":38.7589962379,"c":40.6463587119,"v":478940.3945980619,"t":1704294000}
+{"o":40.6463587119,"h":41.5882633158,"l":39.7068323592,"c":40.093031288,"v":618730.6743404735,"t":1704297600}
+{"o":40.093031288,"h":40.1268678992,"l":38.9178552613,"c":39.2480388955,"v":321134.467342995,"t":1704301200}
+{"o":39.2480388955,"h":39.6684587014,"l":38.3744826325,"c":38.8367768703,"v":297000.6850885449,"t":1704304800}
+{"o":38.8367768703,"h":39.6127981977,"l":38.7267620775,"c":39.0771502005,"v":257654.1615360813,"t":1704308400}
+{"o":39.0771502005,"h":40.0065774837,"l":39.0116665163,"c":39.9329303114,"v":228927.486854014,"t":1704312000}
+{"o":39.9329303114,"h":40.29710745,"l":39.6144774575,"c":40.2237126365,"v":275678.5067322711,"t":1704315600}
+{"o":40.2237126365,"h":40.2391347168,"l":39.4320416129,"c":39.6445390157,"v":227921.5417574219,"t":1704319200}
+{"o":39.6445390157,"h":39.7082087452,"l":39.2278346676,"c":39.5193273387,"v":238619.9120538178,"t":1704322800}
+{"o":39.5193273387,"h":40.229421648,"l":39.4043043372,"c":40.1840824304,"v":296984.4075958359,"t":1704326400}
+{"o":40.1840824304,"h":40.2941161876,"l":39.2719944915,"c":39.4910292989,"v":235547.758168173,"t":1704330000}
+{"o":39.4910292989,"h":40.4907506644,"l":39.3546453363,"c":40.4448221191,"v":285239.853825887,"t":1704333600}
+{"o":40.4448221191,"h":40.8856680954,"l":40.2155218396,"c":40.5791549257,"v":350180.1162185509,"t":1704337200}
+{"o":40.5791549257,"h":40.7071063247,"l":40.2609916881,"c":40.367854988,"v":266053.1527320298,"t":1704340800}
+{"o":40.367854988,"h":40.7488765701,"l":40.0324172003,"c":40.6170375369,"v":284309.0343585681,"t":1704344400}
+{"o":40.6170375369,"h":40.7186876354,"l":40.3076743647,"c":40.4444098588,"v":187073.4257204872,"t":1704348000}
+{"o":40.4444098588,"h":40.6121180615,"l":39.6673376129,"c":39.6917787177,"v":212228.7650032978,"t":1704351600}
+{"o":39.6917787177,"h":39.8371235707,"l":39.2023925966,"c":39.3643456166,"v":213106.647209889,"t":1704355200}
+{"o":39.3643456166,"h":39.7764047609,"l":39.3535471848,"c":39.5280854932,"v":132694.7881492312,"t":1704358800}
+{"o":39.5280854932,"h":39.7393596993,"l":38.8829083586,"c":39.4504436966,"v":194881.2845442274,"t":1704362400}
+{"o":39.4504436966,"h":39.6792830544,"l":39.1709406635,"c":39.5274997994,"v":157561.9084956305,"t":1704366000}
+{"o":39.5274997994,"h":40.0576293882,"l":39.3965485786,"c":39.9021078971,"v":213915.7467060109,"t":1704369600}
+{"o":39.9021078971,"h":40.3326326715,"l":39.4670605229,"c":40.1161559692,"v":219578.6561888835,"t":1704373200}
+{"o":40.1161559692,"h":41.0173106488,"l":39.9106022366,"c":41.0062199227,"v":261936.4981342299,"t":1704376800}
+{"o":41.0062199227,"h":41.8468936539,"l":40.7819679854,"c":41.6337897635,"v":366692.2034479844,"t":1704380400}
+{"o":41.6337897635,"h":41.719201544,"l":40.8110542754,"c":40.94557035,"v":317566.6134547209,"t":1704384000}
+{"o":40.94557035,"h":41.6588423907,"l":40.8072782579,"c":41.3799082132,"v":265428.246795034,"t":1704387600}
+{"o":41.3799082132,"h":41.7062139746,"l":41.236763552,"c":41.6121356876,"v":214158.2863468143,"t":1704391200}
+{"o":41.6121356876,"h":42.8155356793,"l":41.5705779542,"c":42.2245236857,"v":366300.3722021937,"t":1704394800}
+{"o":42.2245236857,"h":43.3750870096,"l":42.2245236857,"c":42.7631966354,"v":356732.6451369976,"t":1704398400}
+{"o":42.7631966354,"h":42.9928362938,"l":42.2822600099,"c":42.401992006,"v":261739.474442673,"t":1704402000}
+{"o":42.401992006,"h":42.8946556398,"l":42.007150692,"c":42.0742087807,"v":260814.0690420742,"t":1704405600}
+{"o":42.0742087807,"h":42.2910383721,"l":41.9161148955,"c":42.1021457867,"v":211761.8932725048,"t":1704409200}
+{"o":42.1021457867,"h":42.3081875002,"l":41.3390222309,"c":41.783759592,"v":265634.4258194939,"t":1704412800}
+{"o":41.783759592,"h":41.990658916,"l":40.1913237072,"c":40.5793146248,"v":374526.4019634803,"t":1704416400}
+{"o":40.5793146248,"h":41.0761628242,"l":40.3410135973,"c":40.5550499404,"v":305506.4487550766,"t":1704420000}
+{"o":40.5550499404,"h":40.8872990555,"l":40.3450339055,"c":40.5183808863,"v":197248.6490353604,"t":1704423600}
+{"o":40.5183808863,"h":40.6840711681,"l":40.1719618624,"c":40.4646808005,"v":234022.3617898345,"t":1704427200}
+{"o":40.4646808005,"h":40.9696894093,"l":40.387878585,"c":40.694846487,"v":188941.6918573595,"t":1704430800}
+{"o":40.694846487,"h":40.83361798,"l":40.3704926266,"c":40.7550021732,"v":148282.1103618559,"t":1704434400}
+{"o":40.7550021732,"h":40.9398502091,"l":40.5685160705,"c":40.5837808407,"v":140711.0397790233,"t":1704438000}
+{"o":40.5837808407,"h":41.0271432267,"l":40.5764914075,"c":40.7097905561,"v":140263.3799598025,"t":1704441600}
+{"o":40.7097905561,"h":41.3180466898,"l":40.7026903149,"c":41.1565354476,"v":233934.9175900735,"t":1704445200}
+{"o":41.1565354476,"h":41.2168668817,"l":39.9443504483,"c":40.0706830392,"v":199714.7369017566,"t":1704448800}
+{"o":40.0706830392,"h":40.4038912383,"l":39.9260360755,"c":39.980054743,"v":207669.1468113727,"t":1704452400}
+{"o":39.980054743,"h":40.5064390241,"l":39.6674627306,"c":40.3678534243,"v":223972.1945619883,"t":1704456000}
+{"o":40.3678534243,"h":40.6642113254,"l":40.1027162953,"c":40.442412048,"v":228874.6521656161,"t":1704459600}
+{"o":40.442412048,"h":40.5866320805,"l":38.8854753077,"c":38.9593518689,"v":476912.6538992805,"t":1704463200}
+{"o":38.9593518689,"h":39.6162079841,"l":38.9478408031,"c":39.2952854839,"v":333319.280706624,"t":1704466800}
+{"o":39.2952854839,"h":39.4744282099,"l":38.5963414402,"c":38.5963414402,"v":280965.4456306846,"t":1704470400}
+{"o":38.5963414402,"h":39.3128154538,"l":38.3238689518,"c":39.2481066194,"v":359428.7340040526,"t":1704474000}
+{"o":39.2481066194,"h":39.4466948197,"l":38.9541400997,"c":39.3182859764,"v":182339.9279495981,"t":1704477600}
+{"o":39.3182859764,"h":39.631503236,"l":39.2164121323,"c":39.3206264436,"v":190946.7921555078,"t":1704481200}
+{"o":39.3206264436,"h":40.1039660463,"l":39.3188846885,"c":39.9789792651,"v":199085.8081384244,"t":1704484800}
+{"o":39.9789792651,"h":39.9789792651,"l":39.4816297398,"c":39.7709485217,"v":192073.1102598723,"t":1704488400}
+{"o":39.7709485217,"h":40.0947108383,"l":39.368242901,"c":39.8025308775,"v":162348.2505871744,"t":1704492000}
+{"o":39.8025308775,"h":40.2876280904,"l":39.8025308775,"c":40.1022119527,"v":195856.5627559235,"t":1704495600}
+{"o":40.1022119527,"h":40.2376573617,"l":39.5472047712,"c":39.7655134389,"v":220663.7634612146,"t":1704499200}
+{"o":39.7655134389,"h":39.7656504246,"l":39.2659719803,"c":39.4766394604,"v":150880.2690336104,"t":1704502800}
+{"o":39.4766394604,"h":39.7764114873,"l":39.3516446897,"c":39.6443338698,"v":164969.9422252782,"t":1704506400}
+{"o":39.6443338698,"h":39.8838835604,"l":39.4213340641,"c":39.5926750861,"v":133191.3603317935,"t":1704510000}
+{"o":39.5926750861,"h":39.6871727273,"l":38.6539251024,"c":39.01934546,"v":246389.0372283916,"t":1704513600}
+{"o":39.01934546,"h":39.0978360238,"l":37.2964778799,"c":37.9297953207,"v":377390.0313904199,"t":1704517200}
+{"o":37.9297953207,"h":37.9297953207,"l":36.7647777445,"c":36.9533212561,"v":411004.4495768404,"t":1704520800}
+{"o":36.9533212561,"h":38.0090624361,"l":36.9260906962,"c":37.9111113785,"v":284353.8212420286,"t":1704524400}
+{"o":37.9111113785,"h":38.216525665,"l":37.6189493067,"c":38.216525665,"v":179517.6703816023,"t":1704528000}
+{"o":38.216525665,"h":38.3861713932,"l":37.9943068653,"c":38.1107001132,"v":139255.4355081603,"t":1704531600}
+{"o":38.1107001132,"h":38.2298395616,"l":37.8907260775,"c":37.994262864,"v":157282.2073078979,"t":1704535200}
+{"o":37.994262864,"h":38.0918551668,"l":37.7364650496,"c":37.8970515454,"v":147183.5695638482,"t":1704538800}
+{"o":37.8970515454,"h":38.1728680243,"l":37.4392847143,"c":37.5739673484,"v":168938.4523720075,"t":1704542400}
+{"o":37.5739673484,"h":37.9886140129,"l":37.2765766625,"c":37.8620809468,"v":243498.0603617018,"t":1704546000}
+{"o":37.8620809468,"h":38.6942628746,"l":37.8491698203,"c":38.5048132166,"v":227012.9941633013,"t":1704549600}
+{"o":38.5048132166,"h":38.5999639942,"l":38.0506134828,"c":38.1997495442,"v":210258.2300540483,"t":1704553200}
+{"o":38.1997495442,"h":38.5698869398,"l":38.0994327075,"c":38.3979667986,"v":193709.8183010981,"t":1704556800}
+{"o":38.3979667986,"h":39.151248463,"l":38.2288361286,"c":38.8598143505,"v":250731.7234385096,"t":1704560400}
+{"o":38.8598143505,"h":39.0267932798,"l":38.5870456357,"c":38.6507697921,"v":206179.6757098363,"t":1704564000}
+{"o":38.6507697921,"h":38.6508466825,"l":37.9156728447,"c":38.1631859336,"v":186991.0878469225,"t":1704567600}
+{"o":38.1631859336,"h":38.3804869156,"l":37.7495641298,"c":37.8828555854,"v":176528.6144088551,"t":1704571200}
+{"o":37.8828555854,"h":37.9720569887,"l":37.4278868782,"c":37.9273731373,"v":234323.2717221032,"t":1704574800}
+{"o":37.9273731373,"h":37.9572867768,"l":37.3113259147,"c":37.4462115485,"v":180199.1830062351,"t":1704578400}
+{"o":37.4462115485,"h":37.674774551,"l":37.0200798346,"c":37.6129402359,"v":200245.0781063316,"t":1704582000}
+{"o":37.6129402359,"h":38.6152973829,"l":37.5247021458,"c":38.340943034,"v":187447.1411854788,"t":1704585600}
+{"o":38.340943034,"h":38.3974754211,"l":37.758111945,"c":37.7870129307,"v":154483.9739528766,"t":1704589200}
+{"o":37.7870129307,"h":38.1240740196,"l":36.8207990321,"c":37.0601828909,"v":238493.1953153729,"t":1704592800}
+{"o":37.0601828909,"h":37.5002090966,"l":37.008855613,"c":37.2646803255,"v":143489.7213993738,"t":1704596400}
+{"o":37.2646803255,"h":37.9835954661,"l":37.248074671,"c":37.8526681844,"v":143642.2310630037,"t":1704600000}
+{"o":37.8526681844,"h":38.2839860535,"l":37.5788730929,"c":37.7018043369,"v":144696.6101989288,"t":1704603600}
+{"o":37.7018043369,"h":38.1838757751,"l":37.5990037069,"c":37.9968604546,"v":127288.2357474282,"t":1704607200}
+{"o":37.9968604546,"h":38.2544415943,"l":37.8185520031,"c":38.2254379125,"v":123383.7432409597,"t":1704610800}
+{"o":38.2254379125,"h":38.3718151336,"l":37.6136163004,"c":37.7091290508,"v":153897.2876334034,"t":1704614400}
+{"o":37.7091290508,"h":37.8534609776,"l":37.3162679221,"c":37.4054315768,"v":151486.5922690061,"t":1704618000}
+{"o":37.4054315768,"h":37.7794751208,"l":37.3674631126,"c":37.7061519462,"v":142445.7282386937,"t":1704621600}
+{"o":37.7061519462,"h":38.1331342586,"l":37.6013307089,"c":37.9360345972,"v":140637.8426562028,"t":1704625200}
+{"o":37.9360345972,"h":38.134272671,"l":37.5893467743,"c":38.073088806,"v":143403.7996642864,"t":1704628800}
+{"o":38.073088806,"h":38.6866206836,"l":38.0472930945,"c":38.6084006791,"v":186752.9783615729,"t":1704632400}
+{"o":38.6084006791,"h":38.8112671171,"l":38.2754221033,"c":38.5251095401,"v":184434.5666530548,"t":1704636000}
+{"o":38.5251095401,"h":38.5616514851,"l":37.5403933305,"c":37.7359068011,"v":198276.3078554176,"t":1704639600}
+{"o":37.7359068011,"h":38.0432530029,"l":37.375707059,"c":37.4923447131,"v":195023.6610350735,"t":1704643200}
+{"o":37.4923447131,"h":37.9687453582,"l":37.3581018464,"c":37.8378519003,"v":183482.6921099896,"t":1704646800}
+{"o":37.8378519003,"h":38.1077780704,"l":37.7730748707,"c":37.9161243768,"v":123054.9114271633,"t":1704650400}
+{"o":37.9161243768,"h":38.0757349953,"l":37.6868859712,"c":37.999703358,"v":108539.8498332395,"t":1704654000}
+{"o":37.999703358,"h":38.2059389066,"l":37.662673167,"c":37.6648889919,"v":136479.6559992368,"t":1704657600}
+{"o":37.6648889919,"h":37.8609652722,"l":36.9816867524,"c":37.247652078,"v":178750.1683766787,"t":1704661200}
+{"o":37.247652078,"h":37.2643621823,"l":35.333766275,"c":35.7946938097,"v":429048.6323131553,"t":1704664800}
+{"o":35.7946938097,"h":36.2579117695,"l":34.7792829028,"c":35.8592878567,"v":405477.7994130467,"t":1704668400}
+{"o":35.8592878567,"h":36.0454485563,"l":35.2898358094,"c":35.4576361688,"v":326206.9470934157,"t":1704672000}
+{"o":35.4576361688,"h":36.3264268039,"l":35.3970569382,"c":36.1806475015,"v":284101.4880703029,"t":1704675600}
+{"o":36.1806475015,"h":36.2645290396,"l":35.0623127295,"c":35.2536327201,"v":340631.4262456308,"t":1704679200}
+{"o":35.2536327201,"h":35.4178176724,"l":34.1388599541,"c":34.9548181048,"v":465722.1663397996,"t":1704682800}
+{"o":34.9548181048,"h":35.8062164256,"l":34.8037834162,"c":35.7269996936,"v":218520.5714056729,"t":1704686400}
+{"o":35.7269996936,"h":35.9448966899,"l":34.791693658,"c":35.8009776706,"v":204220.4272154213,"t":1704690000}
+{"o":35.8009776706,"h":36.302020735,"l":35.5828978331,"c":35.7856951828,"v":177496.1137390724,"t":1704693600}
+{"o":35.7856951828,"h":36.3582216022,"l":35.6271433384,"c":35.960750454,"v":152244.8362631041,"t":1704697200}
+{"o":35.960750454,"h":36.5043266931,"l":35.9199498097,"c":36.1261064292,"v":263129.5912945183,"t":1704700800}
+{"o":36.1261064292,"h":36.320939064,"l":35.5164010039,"c":35.8136295424,"v":141032.5759995816,"t":1704704400}
+{"o":35.8136295424,"h":36.5012357035,"l":35.6914019736,"c":36.3848433424,"v":148475.3972714533,"t":1704708000}
+{"o":36.3848433424,"h":36.9625515436,"l":36.1814667458,"c":36.9625515436,"v":158187.4253755412,"t":1704711600}
+{"o":36.9625515436,"h":37.8823265192,"l":36.5659702838,"c":37.7678106841,"v":346550.0363450734,"t":1704715200}
+{"o":37.7678106841,"h":38.1492894798,"l":37.4853357091,"c":37.6639825241,"v":273478.5151828385,"t":1704718800}
+{"o":37.6639825241,"h":39.25534183,"l":37.5124934354,"c":37.7993029872,"v":284611.7160373572,"t":1704722400}
+{"o":37.7993029872,"h":38.1583010887,"l":37.585945568,"c":37.9964906556,"v":353547.4634805363,"t":1704726000}
+{"o":37.9964906556,"h":38.4132403864,"l":37.6181856786,"c":38.125110041,"v":230605.2282705832,"t":1704729600}
+{"o":38.125110041,"h":38.8462408704,"l":37.7131440282,"c":38.2258126681,"v":384395.6716308403,"t":1704733200}
+{"o":38.2258126681,"h":39.7071749833,"l":37.5183404734,"c":39.4493051401,"v":448177.2160962047,"t":1704736800}
+{"o":39.4493051401,"h":40.1034284483,"l":39.1973770533,"c":39.853050126,"v":456084.2694594312,"t":1704740400}
+{"o":39.853050126,"h":39.9353750621,"l":38.8280976911,"c":38.8776426113,"v":339654.5941715811,"t":1704744000}
+{"o":38.8776426113,"h":39.3772224782,"l":38.6963238801,"c":38.8270293996,"v":207813.2641226238,"t":1704747600}
+{"o":38.8270293996,"h":39.3391845171,"l":38.7210551237,"c":39.325870097,"v":190427.3200711153,"t":1704751200}
+{"o":39.325870097,"h":39.5397805099,"l":39.0191608825,"c":39.2757463742,"v":245766.7967981856,"t":1704754800}
+{"o":39.2757463742,"h":39.5817588636,"l":38.0652459685,"c":39.0807645231,"v":337072.4862101643,"t":1704758400}
+{"o":39.0807645231,"h":39.3025086431,"l":38.7001730348,"c":38.9323806023,"v":206985.389765796,"t":1704762000}
+{"o":38.9323806023,"h":39.8332227378,"l":38.7548045646,"c":39.557588966,"v":198815.2635919527,"t":1704765600}
+{"o":39.557588966,"h":40.0268596263,"l":39.2686501264,"c":40.0268596263,"v":196971.5381714365,"t":1704769200}
+{"o":40.0268596263,"h":41.6207057246,"l":39.2857678416,"c":41.4858173067,"v":415580.8087714592,"t":1704772800}
+{"o":41.4858173067,"h":41.6137244758,"l":40.7092302722,"c":40.965949354,"v":306495.7245592454,"t":1704776400}
+{"o":40.965949354,"h":41.2135320211,"l":40.5946115113,"c":40.7888531442,"v":207085.499043688,"t":1704780000}
+{"o":40.7888531442,"h":41.0071094967,"l":40.4349123348,"c":40.8874904814,"v":198080.9077782318,"t":1704783600}
+{"o":40.8874904814,"h":41.2170688011,"l":40.3881883943,"c":40.4823955924,"v":242268.8900542862,"t":1704787200}
+{"o":40.4823955924,"h":40.7752172259,"l":39.9582993122,"c":40.2029449482,"v":291410.6885482527,"t":1704790800}
+{"o":40.2029449482,"h":40.6186839376,"l":40.0393459656,"c":40.3141292592,"v":164505.6514555939,"t":1704794400}
+{"o":40.3141292592,"h":41.0044162735,"l":40.2806037174,"c":40.8661954373,"v":182267.7088757806,"t":1704798000}
+{"o":40.8661954373,"h":41.260400498,"l":39.6230896772,"c":39.6720495238,"v":330520.0425142031,"t":1704801600}
+{"o":39.6720495238,"h":40.6374426436,"l":39.5652842658,"c":40.4893208927,"v":371746.4469608698,"t":1704805200}
+{"o":40.4893208927,"h":40.8865249105,"l":39.7816031806,"c":39.8639296958,"v":344022.5452532322,"t":1704808800}
+{"o":39.8639296958,"h":40.3188605269,"l":39.5840230877,"c":40.0491178362,"v":309117.4514211041,"t":1704812400}
+{"o":40.0491178362,"h":40.7468929806,"l":39.8923373598,"c":40.4533591643,"v":243225.0724375398,"t":1704816000}
+{"o":40.4533591643,"h":40.6199341916,"l":39.9054975684,"c":40.0824018368,"v":262099.0372951231,"t":1704819600}
+{"o":40.0824018368,"h":40.2839027567,"l":39.8618158194,"c":40.0645820781,"v":307131.5047184427,"t":1704823200}
+{"o":40.0645820781,"h":40.1623639542,"l":39.45340317,"c":39.7787311711,"v":215072.7749353289,"t":1704826800}
+{"o":39.7787311711,"h":39.8495488571,"l":38.73822571,"c":38.8604391481,"v":246260.237314805,"t":1704830400}
+{"o":38.8604391481,"h":40.805659725,"l":38.4160363028,"c":38.6320063128,"v":773342.2685030972,"t":1704834000}
+{"o":38.6320063128,"h":40.0438556655,"l":38.4750301081,"c":39.8817970119,"v":434687.7665642254,"t":1704837600}
+{"o":39.8817970119,"h":39.9271593133,"l":39.1013137282,"c":39.8285640391,"v":250353.2808630058,"t":1704841200}
+{"o":39.8285640391,"h":40.1569819469,"l":39.2982942734,"c":39.3518531485,"v":315424.8056458071,"t":1704844800}
+{"o":39.3518531485,"h":39.7447034334,"l":39.1180633378,"c":39.7290923372,"v":215605.9599418592,"t":1704848400}
+{"o":39.7290923372,"h":40.0425211652,"l":39.5185392578,"c":39.6397171233,"v":181919.2333941503,"t":1704852000}
+{"o":39.6397171233,"h":40.0463639459,"l":39.5842257614,"c":39.9562248897,"v":167684.2911417894,"t":1704855600}
+{"o":39.9562248897,"h":40.2282484826,"l":39.5478325658,"c":39.6200809735,"v":206442.5824556748,"t":1704859200}
+{"o":39.6200809735,"h":39.8899253445,"l":39.5918202186,"c":39.8336090694,"v":143298.2559213714,"t":1704862800}
+{"o":39.8336090694,"h":39.8561593122,"l":39.3398981169,"c":39.6310484072,"v":121773.5146760606,"t":1704866400}
+{"o":39.6310484072,"h":39.6843736202,"l":39.3356823118,"c":39.3638741724,"v":105065.5194944705,"t":1704870000}
+{"o":39.3638741724,"h":39.4050946727,"l":38.653933158,"c":38.8208442849,"v":174336.0941596672,"t":1704873600}
+{"o":38.8208442849,"h":39.1540880733,"l":38.5764475116,"c":38.9273651973,"v":161361.8833917323,"t":1704877200}
+{"o":38.9273651973,"h":39.3944069125,"l":38.8667725479,"c":39.0956182855,"v":139059.4345879854,"t":1704880800}
+{"o":39.0956182855,"h":39.2386620969,"l":38.7784784273,"c":39.0229274624,"v":168258.7720519966,"t":1704884400}
+{"o":39.0229274624,"h":39.163315981,"l":37.0974107446,"c":37.5325466361,"v":375339.3001669014,"t":1704888000}
+{"o":37.5325466361,"h":38.1307327683,"l":37.219675327,"c":37.60192642,"v":283556.0304931697,"t":1704891600}
+{"o":37.60192642,"h":37.8136567273,"l":37.0359826621,"c":37.1212976307,"v":262582.3676289432,"t":1704895200}
+{"o":37.1212976307,"h":38.0787081273,"l":36.94584331,"c":37.9852044198,"v":331838.3603441585,"t":1704898800}
+{"o":37.9852044198,"h":38.1123949718,"l":37.7138580041,"c":37.9045187744,"v":230236.7520136945,"t":1704902400}
+{"o":37.9045187744,"h":38.8199170734,"l":37.7168857888,"c":38.8163108257,"v":207097.0074640014,"t":1704906000}
+{"o":38.8163108257,"h":39.3825875429,"l":38.7475148874,"c":39.2573492559,"v":281298.8065309688,"t":1704909600}
+{"o":39.2573492559,"h":39.3695310957,"l":38.1594631301,"c":38.6191318121,"v":306479.1237963595,"t":1704913200}
+{"o":38.6191318121,"h":38.8284388851,"l":37.6105122624,"c":38.7263484464,"v":482997.5282125564,"t":1704916800}
+{"o":38.7263484464,"h":40.846724259,"l":38.3323010623,"c":40.7329928392,"v":621183.8671475408,"t":1704920400}
+{"o":40.7329928392,"h":41.7300876813,"l":40.2312693303,"c":41.4061938198,"v":1055182.605660626,"t":1704924000}
+{"o":41.4061938198,"h":42.2275451229,"l":40.8406456931,"c":40.9277407108,"v":694687.0758107714,"t":1704927600}
+{"o":40.9277407108,"h":40.9681207167,"l":39.9655077839,"c":40.317362525,"v":493325.2379359941,"t":1704931200}
+{"o":40.317362525,"h":40.557169898,"l":39.8127549795,"c":39.8435460871,"v":306930.9597452058,"t":1704934800}
+{"o":39.8435460871,"h":40.2463295831,"l":39.7994728125,"c":40.1604541018,"v":226301.6131538069,"t":1704938400}
+{"o":40.1604541018,"h":40.2691636023,"l":39.8252695088,"c":40.1367729846,"v":246467.4369100099,"t":1704942000}
+{"o":40.1367729846,"h":40.6928701296,"l":40.0183580556,"c":40.5281220733,"v":227378.4767697062,"t":1704945600}
+{"o":40.5281220733,"h":40.5347587012,"l":39.7591055033,"c":40.0172048945,"v":277082.1318662068,"t":1704949200}
+{"o":40.0172048945,"h":40.0624252637,"l":39.3325207992,"c":39.7284337543,"v":191345.0772441435,"t":1704952800}
+{"o":39.7284337543,"h":40.2962974754,"l":39.7284337543,"c":39.9984275957,"v":158379.905288703,"t":1704956400}
+{"o":39.9984275957,"h":40.3682292841,"l":39.940177937,"c":40.3292445155,"v":223160.9877127569,"t":1704960000}
+{"o":40.3292445155,"h":40.5250374836,"l":40.0960646656,"c":40.3164191035,"v":161374.0319445754,"t":1704963600}
+{"o":40.3164191035,"h":41.7743163436,"l":40.2995038733,"c":41.5769309383,"v":238592.883686482,"t":1704967200}
+{"o":41.5769309383,"h":41.9040009842,"l":41.2981640936,"c":41.8471870635,"v":253660.944846673,"t":1704970800}
+{"o":41.8471870635,"h":43.0777852926,"l":41.6693070306,"c":42.837716401,"v":335849.6547475508,"t":1704974400}
+{"o":42.837716401,"h":42.8604102813,"l":41.6823891819,"c":42.3968018996,"v":564314.2383882781,"t":1704978000}
+{"o":42.3968018996,"h":42.9861110504,"l":41.7788320513,"c":42.330770155,"v":557364.0901524407,"t":1704981600}
+{"o":42.330770155,"h":42.4144061631,"l":40.1924226488,"c":40.50188397,"v":659584.5902885196,"t":1704985200}
+{"o":40.50188397,"h":40.7347456839,"l":39.2243121158,"c":39.8507106334,"v":579088.3275317077,"t":1704988800}
+{"o":39.8507106334,"h":40.4722779787,"l":39.5254806497,"c":40.4047361615,"v":301662.3788571171,"t":1704992400}
+{"o":40.4047361615,"h":40.5276901541,"l":40.0659185653,"c":40.3886089392,"v":225207.3090633063,"t":1704996000}
+{"o":40.3886089392,"h":40.7034092635,"l":40.0650352943,"c":40.6583611566,"v":260866.9370357933,"t":1704999600}
+{"o":40.6583611566,"h":41.0372491578,"l":40.0102321939,"c":40.1207183477,"v":274965.0963542477,"t":1705003200}
+{"o":40.1207183477,"h":40.4107236653,"l":39.9338569106,"c":40.0099197096,"v":196062.7272920124,"t":1705006800}
+{"o":40.0099197096,"h":40.2292988035,"l":39.7133101148,"c":40.2254095264,"v":186202.1582180762,"t":1705010400}
+{"o":40.2254095264,"h":40.4037191415,"l":39.9551210546,"c":40.0542748235,"v":169069.0474345015,"t":1705014000}
+{"o":40.0542748235,"h":40.2252260306,"l":39.7309061313,"c":39.9914107613,"v":246596.3957005229,"t":1705017600}
+{"o":39.9914107613,"h":40.0667531734,"l":39.1186034346,"c":39.5960945882,"v":240372.9674641587,"t":1705021200}
+{"o":39.5960945882,"h":39.8926299372,"l":39.4108059798,"c":39.7938356153,"v":186293.4759935418,"t":1705024800}
+{"o":39.7938356153,"h":39.7970482415,"l":39.2254921173,"c":39.2374973329,"v":174163.4241158349,"t":1705028400}
+{"o":39.2374973329,"h":39.5711464153,"l":39.176807232,"c":39.2308222491,"v":207637.2432914059,"t":1705032000}
+{"o":39.2308222491,"h":39.9418974402,"l":39.1968209898,"c":39.8990886834,"v":163756.3915654511,"t":1705035600}
+{"o":39.8990886834,"h":40.2608222839,"l":39.7272447538,"c":39.7272447538,"v":146238.5405222375,"t":1705039200}
+{"o":39.7272447538,"h":39.8102518042,"l":39.4064755636,"c":39.6305018325,"v":129210.7340192786,"t":1705042800}
+{"o":39.6305018325,"h":39.6575681644,"l":39.2033873504,"c":39.4740933713,"v":157049.6324140699,"t":1705046400}
+{"o":39.4740933713,"h":39.6311767167,"l":39.1612284907,"c":39.4192306226,"v":140791.9011794323,"t":1705050000}
+{"o":39.4192306226,"h":39.5798146121,"l":39.239121677,"c":39.3852537049,"v":130847.7305824677,"t":1705053600}
+{"o":39.3852537049,"h":39.7633041091,"l":39.3272726867,"c":39.4029593254,"v":147650.3533597103,"t":1705057200}
+{"o":39.4029593254,"h":39.799903116,"l":38.8436592473,"c":39.1318459022,"v":223223.9901412409,"t":1705060800}
+{"o":39.1318459022,"h":39.5598615988,"l":39.047396647,"c":39.3361692247,"v":207129.3491575439,"t":1705064400}
+{"o":39.3361692247,"h":39.6693674484,"l":39.1435607809,"c":39.462951823,"v":246177.5182028663,"t":1705068000}
+{"o":39.462951823,"h":39.4905761799,"l":38.1355579446,"c":38.2332710331,"v":412282.52613902,"t":1705071600}
+{"o":38.2332710331,"h":38.7581018302,"l":37.4132338626,"c":38.0126935917,"v":406194.1095482374,"t":1705075200}
+{"o":38.0126935917,"h":38.3626039777,"l":37.0389952304,"c":38.1886089965,"v":434729.1092167257,"t":1705078800}
+{"o":38.1886089965,"h":38.6168265558,"l":37.759240621,"c":38.1189360601,"v":297893.2472809727,"t":1705082400}
+{"o":38.1189360601,"h":38.3423946978,"l":37.8846526752,"c":38.1089456001,"v":205743.7148170071,"t":1705086000}
+{"o":38.1089456001,"h":38.4041157822,"l":38.0382631342,"c":38.1657116299,"v":273841.0037806372,"t":1705089600}
+{"o":38.1657116299,"h":38.2840890858,"l":36.6604302653,"c":37.1983541629,"v":356265.5421886388,"t":1705093200}
+{"o":37.1983541629,"h":37.2346930498,"l":35.0031721046,"c":36.0830167451,"v":710191.8707423494,"t":1705096800}
+{"o":36.0830167451,"h":36.8085180291,"l":36.0153953936,"c":36.788374134,"v":365418.907750226,"t":1705100400}
+{"o":36.788374134,"h":37.0952670434,"l":36.3246354969,"c":36.3916721488,"v":251021.2314857946,"t":1705104000}
+{"o":36.3916721488,"h":36.7087675875,"l":35.6468715265,"c":36.4692562172,"v":353578.6288385252,"t":1705107600}
+{"o":36.4692562172,"h":36.8535604347,"l":36.3098678819,"c":36.4890487651,"v":268683.6044774349,"t":1705111200}
+{"o":36.4890487651,"h":36.5897180396,"l":36.1825215582,"c":36.4182935171,"v":223933.5138435836,"t":1705114800}
+{"o":36.4182935171,"h":36.7805061474,"l":36.3159514943,"c":36.7026950268,"v":165604.177828534,"t":1705118400}
+{"o":36.7026950268,"h":37.1133058812,"l":36.5927025249,"c":37.0773439009,"v":133077.0203036484,"t":1705122000}
+{"o":37.0773439009,"h":37.322486597,"l":36.9952200185,"c":37.2105704621,"v":124240.1684107321,"t":1705125600}
+{"o":37.2105704621,"h":37.3905484456,"l":37.0760119968,"c":37.1206423928,"v":135083.5040569037,"t":1705129200}
+{"o":37.1206423928,"h":37.3812273063,"l":37.1058466344,"c":37.2648481148,"v":126307.1842080527,"t":1705132800}
+{"o":37.2648481148,"h":37.3135373694,"l":36.9371977716,"c":37.0939489138,"v":128812.2937367184,"t":1705136400}
+{"o":37.0939489138,"h":37.1284990731,"l":36.6919922587,"c":36.7415819581,"v":153034.1742444193,"t":1705140000}
+{"o":36.7415819581,"h":37.0093523467,"l":36.6642810373,"c":36.9692473091,"v":128178.4037483702,"t":1705143600}
+{"o":36.9692473091,"h":37.1114922775,"l":36.7574331166,"c":37.0197767461,"v":125757.4129453734,"t":1705147200}
+{"o":37.0197767461,"h":37.1716327821,"l":36.8459078116,"c":36.9624388588,"v":179938.3559737469,"t":1705150800}
+{"o":36.9624388588,"h":36.9958277337,"l":36.5344263487,"c":36.7927821829,"v":197937.6405397887,"t":1705154400}
+{"o":36.7927821829,"h":37.4018779031,"l":36.776319689,"c":37.2504099067,"v":256189.2758529134,"t":1705158000}
+{"o":37.2504099067,"h":37.2960852102,"l":36.8888560466,"c":36.9552388754,"v":258528.2385934159,"t":1705161600}
+{"o":36.9552388754,"h":37.3104364269,"l":36.732093826,"c":37.2202914852,"v":290587.4495057967,"t":1705165200}
+{"o":37.2202914852,"h":37.4319134821,"l":36.9943441935,"c":37.373983612,"v":258829.3287955426,"t":1705168800}
+{"o":37.373983612,"h":38.3211303064,"l":37.3654355353,"c":38.02584404,"v":329845.3008639088,"t":1705172400}
+{"o":38.02584404,"h":38.8210800702,"l":37.9590630581,"c":38.7686714804,"v":338997.1559040924,"t":1705176000}
+{"o":38.7686714804,"h":38.879025776,"l":38.3696888539,"c":38.6779265734,"v":280205.2732410754,"t":1705179600}
+{"o":38.6779265734,"h":38.7652485124,"l":38.1371755443,"c":38.5677614552,"v":255081.0832074388,"t":1705183200}
+{"o":38.5677614552,"h":38.6714891876,"l":38.2379296858,"c":38.4245631246,"v":262439.3716054021,"t":1705186800}
+{"o":38.4245631246,"h":38.5271090949,"l":37.7620422787,"c":37.8658860907,"v":265904.715175876,"t":1705190400}
+{"o":37.8658860907,"h":38.5192696654,"l":37.8544544901,"c":38.4702043985,"v":229869.0090577342,"t":1705194000}
+{"o":38.4702043985,"h":38.6800577562,"l":37.9490722986,"c":38.3545588763,"v":203022.9013286576,"t":1705197600}
+{"o":38.3545588763,"h":38.8411040389,"l":38.131576152,"c":38.8203890924,"v":188660.0016854664,"t":1705201200}
+{"o":38.8203890924,"h":38.8578600882,"l":38.488261002,"c":38.5828993883,"v":256014.0201115119,"t":1705204800}
+{"o":38.5828993883,"h":39.4049476341,"l":38.5502996211,"c":39.0926084107,"v":229149.7132205906,"t":1705208400}
+{"o":39.0926084107,"h":39.5862548068,"l":39.028628167,"c":39.2428928216,"v":215478.5184085516,"t":1705212000}
+{"o":39.2428928216,"h":39.3913318203,"l":39.0321811307,"c":39.3758893131,"v":192985.722209316,"t":1705215600}
+{"o":39.3758893131,"h":39.5046658931,"l":39.0149359347,"c":39.1282797017,"v":164813.2006799378,"t":1705219200}
+{"o":39.1282797017,"h":39.3464432616,"l":38.8860771307,"c":39.2433387933,"v":130744.2347413943,"t":1705222800}
+{"o":39.2433387933,"h":39.2651119055,"l":38.9101593888,"c":38.9876373951,"v":164763.5668740669,"t":1705226400}
+{"o":38.9876373951,"h":38.9994592528,"l":38.7147794106,"c":38.7884415697,"v":190866.4581017841,"t":1705230000}
+{"o":38.7884415697,"h":38.9883331927,"l":38.6080045651,"c":38.6268163197,"v":165041.9124184922,"t":1705233600}
+{"o":38.6268163197,"h":39.2048520191,"l":38.5422647999,"c":39.1685935687,"v":196170.4596705541,"t":1705237200}
+{"o":39.1685935687,"h":39.6407999457,"l":39.0054233807,"c":39.301587827,"v":286782.6593840407,"t":1705240800}
+{"o":39.301587827,"h":40.5198252933,"l":39.256247485,"c":39.9141124196,"v":295477.3369499489,"t":1705244400}
+{"o":39.9141124196,"h":41.1001984054,"l":39.7953500953,"c":40.7062297303,"v":477280.2796889291,"t":1705248000}
+{"o":40.7062297303,"h":40.7323781658,"l":40.2265096574,"c":40.3223990892,"v":312405.1377466467,"t":1705251600}
+{"o":40.3223990892,"h":40.524977386,"l":39.3554015468,"c":39.7288430767,"v":290092.3100465992,"t":1705255200}
+{"o":39.7288430767,"h":39.8551756061,"l":38.4869325315,"c":38.5442586054,"v":321474.2435439668,"t":1705258800}
+{"o":38.5442586054,"h":38.986485745,"l":38.2305918594,"c":38.6417114996,"v":338004.9646534981,"t":1705262400}
+{"o":38.6417114996,"h":39.0768476812,"l":38.2440109469,"c":38.9967438529,"v":351867.0731927559,"t":1705266000}
+{"o":38.9967438529,"h":39.1673043543,"l":38.5649367806,"c":38.758146626,"v":286643.5421554682,"t":1705269600}
+{"o":38.758146626,"h":38.817054828,"l":37.5902470226,"c":37.6120231509,"v":449183.8763569979,"t":1705273200}
+{"o":37.6120231509,"h":38.5063162561,"l":37.5854531818,"c":38.3581476944,"v":256259.2728144702,"t":1705276800}
+{"o":38.3581476944,"h":38.570346037,"l":38.2032045952,"c":38.3587781088,"v":230263.6055589474,"t":1705280400}
+{"o":38.3587781088,"h":38.7635758152,"l":38.2877855437,"c":38.7635758152,"v":216818.2350029251,"t":1705284000}
+{"o":38.7635758152,"h":38.8438587633,"l":38.3444789685,"c":38.4412832897,"v":221584.7699016375,"t":1705287600}
+{"o":38.4412832897,"h":38.6049144826,"l":38.2242107329,"c":38.5505122452,"v":199785.1470282491,"t":1705291200}
+{"o":38.5505122452,"h":38.7928800327,"l":38.290788098,"c":38.5116612201,"v":255865.365033021,"t":1705294800}
+{"o":38.5116612201,"h":38.6194590836,"l":38.233460252,"c":38.3567368079,"v":211517.6642020034,"t":1705298400}
+{"o":38.3567368079,"h":38.477744875,"l":38.0629563148,"c":38.2801021114,"v":239164.9023988044,"t":1705302000}
+{"o":38.2801021114,"h":38.3166380843,"l":37.830810469,"c":37.9869452217,"v":273791.6502180102,"t":1705305600}
+{"o":37.9869452217,"h":38.3982075457,"l":37.8308527568,"c":38.3348927737,"v":190578.3098547064,"t":1705309200}
+{"o":38.3348927737,"h":38.4413062103,"l":38.1115745151,"c":38.277884315,"v":189354.3297594401,"t":1705312800}
+{"o":38.277884315,"h":38.2976615145,"l":38.0336702515,"c":38.2879459876,"v":167997.3985142658,"t":1705316400}
+{"o":38.2879459876,"h":38.3392605195,"l":37.9310960053,"c":38.0799207268,"v":194198.743707687,"t":1705320000}
+{"o":38.0799207268,"h":38.4007968183,"l":37.9364994008,"c":38.2990036524,"v":214006.5373773361,"t":1705323600}
+{"o":38.2990036524,"h":38.3103013047,"l":37.3189816107,"c":37.5486130909,"v":333861.7826060586,"t":1705327200}
+{"o":37.5486130909,"h":37.8433228203,"l":37.3283474467,"c":37.4833702171,"v":286846.7299200902,"t":1705330800}
+{"o":37.4833702171,"h":37.9926129517,"l":37.4080841795,"c":37.8334206089,"v":257849.2942300654,"t":1705334400}
+{"o":37.8334206089,"h":38.2573184938,"l":37.8334206089,"c":38.1578502749,"v":199263.4428431595,"t":1705338000}
+{"o":38.1578502749,"h":38.7305133334,"l":38.153572921,"c":38.3006170113,"v":235532.7617437764,"t":1705341600}
+{"o":38.3006170113,"h":38.6465501533,"l":38.2423537509,"c":38.4421960046,"v":256870.9544879425,"t":1705345200}
+{"o":38.4421960046,"h":38.6574093145,"l":37.8153021054,"c":38.1639889472,"v":352037.9881338337,"t":1705348800}
+{"o":38.1639889472,"h":38.1848926709,"l":37.849350096,"c":37.8697387713,"v":263831.9039293667,"t":1705352400}
+{"o":37.8697387713,"h":37.9786168754,"l":37.3697604675,"c":37.7377762844,"v":337516.4271152789,"t":1705356000}
+{"o":37.7377762844,"h":37.9225707053,"l":37.6284882013,"c":37.8172382054,"v":234969.9698978088,"t":1705359600}
+{"o":37.8172382054,"h":38.0956356869,"l":37.8172382054,"c":38.0510753479,"v":228712.8863954792,"t":1705363200}
+{"o":38.0510753479,"h":38.4171904305,"l":38.0160773069,"c":38.26148941,"v":242041.8806752651,"t":1705366800}
+{"o":38.26148941,"h":38.5396581398,"l":38.1395298816,"c":38.2642428865,"v":192404.2622044625,"t":1705370400}
+{"o":38.2642428865,"h":38.5384663846,"l":38.2345280375,"c":38.5025909385,"v":188529.4501345124,"t":1705374000}
+{"o":38.5025909385,"h":38.5846525127,"l":38.3438045558,"c":38.3438045558,"v":183430.0159459473,"t":1705377600}
+{"o":38.3438045558,"h":38.6297924179,"l":38.2212175809,"c":38.2582955092,"v":167679.8268396711,"t":1705381200}
+{"o":38.2582955092,"h":38.3964016041,"l":38.1948040441,"c":38.384544224,"v":145467.9832604895,"t":1705384800}
+{"o":38.384544224,"h":39.3296740171,"l":38.3541829354,"c":39.1463231942,"v":225901.9867951054,"t":1705388400}
+{"o":39.1463231942,"h":39.3617357807,"l":38.8248651991,"c":39.1586407284,"v":221358.4857560411,"t":1705392000}
+{"o":39.1586407284,"h":39.3182664107,"l":38.9431502079,"c":39.0279187464,"v":153098.5044930453,"t":1705395600}
+{"o":39.0279187464,"h":39.0753373391,"l":38.6602692406,"c":38.8038091531,"v":141127.98494298,"t":1705399200}
+{"o":38.8038091531,"h":39.0103193294,"l":38.5985307885,"c":38.7692502922,"v":153379.7495418347,"t":1705402800}
+{"o":38.7692502922,"h":38.9986883269,"l":38.7186564308,"c":38.9198355744,"v":152232.0822774781,"t":1705406400}
+{"o":38.9198355744,"h":38.9466851754,"l":38.3318939854,"c":38.4526115523,"v":211043.5618423093,"t":1705410000}
+{"o":38.4526115523,"h":38.7089177237,"l":37.7405683078,"c":38.5169961017,"v":336073.5928409265,"t":1705413600}
+{"o":38.5169961017,"h":39.1613637694,"l":38.3028512654,"c":39.0053322425,"v":333450.4883991705,"t":1705417200}
+{"o":39.0053322425,"h":39.2069827566,"l":38.5873422033,"c":38.9130596638,"v":265283.0401869827,"t":1705420800}
+{"o":38.9130596638,"h":38.9530544436,"l":38.6578781767,"c":38.8890918641,"v":229903.1117401934,"t":1705424400}
+{"o":38.8890918641,"h":38.9402827529,"l":38.5349749158,"c":38.7615319373,"v":220243.2005749346,"t":1705428000}
+{"o":38.7615319373,"h":38.9111560363,"l":38.633327238,"c":38.8203115226,"v":226397.8171103355,"t":1705431600}
+{"o":38.8203115226,"h":39.0154467299,"l":38.7640619085,"c":38.9387439999,"v":225165.9470469485,"t":1705435200}
+{"o":38.9387439999,"h":39.5325524064,"l":38.9387439999,"c":39.4464700137,"v":306174.1235088934,"t":1705438800}
+{"o":39.4464700137,"h":39.5664737821,"l":39.2635575562,"c":39.3659923134,"v":258197.315825197,"t":1705442400}
+{"o":39.3659923134,"h":39.4313582452,"l":39.0642453145,"c":39.116452452,"v":234501.3292527857,"t":1705446000}
+{"o":39.116452452,"h":39.6784996509,"l":38.976820252,"c":39.5237843393,"v":244236.8656766626,"t":1705449600}
+{"o":39.5237843393,"h":40.3420321281,"l":39.3970321753,"c":39.8551289451,"v":306914.3270162151,"t":1705453200}
+{"o":39.8551289451,"h":40.4307973553,"l":39.6295474143,"c":40.341069085,"v":266582.3181970254,"t":1705456800}
+{"o":40.341069085,"h":40.3469582177,"l":39.9165995677,"c":40.1114092193,"v":220622.5471843011,"t":1705460400}
+{"o":40.1114092193,"h":40.2149430978,"l":39.7299320911,"c":39.8529997509,"v":184829.4325344001,"t":1705464000}
+{"o":39.8529997509,"h":39.9685158658,"l":39.2820567952,"c":39.3096801489,"v":197245.7390737874,"t":1705467600}
+{"o":39.3096801489,"h":39.6358826485,"l":39.2314690894,"c":39.4923213706,"v":152744.1386318362,"t":1705471200}
+{"o":39.4923213706,"h":39.6133503307,"l":38.9522396178,"c":39.0367629991,"v":158986.4874000206,"t":1705474800}
+{"o":39.0367629991,"h":39.2483328581,"l":38.7709061166,"c":39.2089205523,"v":187399.4198323188,"t":1705478400}
+{"o":39.2089205523,"h":39.8612577795,"l":39.2074505426,"c":39.7376712741,"v":191914.7295186746,"t":1705482000}
+{"o":39.7376712741,"h":40.9034222221,"l":39.6539521841,"c":40.7912810098,"v":301218.8964363746,"t":1705485600}
+{"o":40.7912810098,"h":41.2001578038,"l":40.4623627165,"c":40.8602316402,"v":299188.923200116,"t":1705489200}
+{"o":40.8602316402,"h":41.0114869831,"l":40.3348226864,"c":41.0055660353,"v":282960.3862063835,"t":1705492800}
+{"o":41.0055660353,"h":41.1378567752,"l":40.4079119792,"c":40.5313823004,"v":257246.291441845,"t":1705496400}
+{"o":40.5313823004,"h":41.0088566403,"l":39.9794993503,"c":40.5592447789,"v":430638.2930517267,"t":1705500000}
+{"o":40.5592447789,"h":40.9312653687,"l":39.6237797077,"c":39.8146733759,"v":458459.0212698111,"t":1705503600}
+{"o":39.8146733759,"h":39.8801089075,"l":39.2642540123,"c":39.5649883918,"v":458858.6446029397,"t":1705507200}
+{"o":39.5649883918,"h":39.7825324108,"l":39.0320177402,"c":39.6946880026,"v":337913.1615604929,"t":1705510800}
+{"o":39.6946880026,"h":40.2242169729,"l":39.3361314719,"c":40.1955765674,"v":330118.4626049746,"t":1705514400}
+{"o":40.1955765674,"h":40.4550426468,"l":39.9119683713,"c":40.3398764792,"v":451711.1148034146,"t":1705518000}
+{"o":40.3398764792,"h":40.7797149681,"l":40.1820648049,"c":40.5733091848,"v":373567.7484738327,"t":1705521600}
+{"o":40.5733091848,"h":40.9217453899,"l":40.3825757091,"c":40.8324771776,"v":324575.6377273223,"t":1705525200}
+{"o":40.8324771776,"h":40.884623198,"l":40.1118676649,"c":40.4986147463,"v":370075.3958481178,"t":1705528800}
+{"o":40.4986147463,"h":40.9918685441,"l":40.1648308881,"c":40.8661463042,"v":438535.2602155787,"t":1705532400}
+{"o":40.8661463042,"h":41.3403211181,"l":40.1604696952,"c":40.438008266,"v":432599.8309725829,"t":1705536000}
+{"o":40.438008266,"h":40.5467825558,"l":39.8811472914,"c":40.1437499666,"v":304596.310243657,"t":1705539600}
+{"o":40.1437499666,"h":40.5050204787,"l":40.0206375105,"c":40.418231912,"v":275523.6958552842,"t":1705543200}
+{"o":40.418231912,"h":40.4597537223,"l":39.9030828118,"c":40.010444155,"v":270865.6434970211,"t":1705546800}
+{"o":40.010444155,"h":40.2072887518,"l":39.7778475721,"c":40.0301261713,"v":198580.7463388382,"t":1705550400}
+{"o":40.0301261713,"h":40.3721751887,"l":39.9839697009,"c":40.3374332986,"v":191812.6604706699,"t":1705554000}
+{"o":40.3374332986,"h":40.6353776009,"l":40.2539079614,"c":40.5855314758,"v":238551.223126385,"t":1705557600}
+{"o":40.5855314758,"h":40.7148798492,"l":40.0430680026,"c":40.3656539907,"v":386072.4588450277,"t":1705561200}
+{"o":40.3656539907,"h":40.5526508017,"l":40.2289070998,"c":40.3201772949,"v":277034.3154001324,"t":1705564800}
+{"o":40.3201772949,"h":40.441970861,"l":39.9953135478,"c":40.0151346246,"v":235027.1510396404,"t":1705568400}
+{"o":40.0151346246,"h":40.2197547488,"l":39.4106852177,"c":39.457850566,"v":240710.9016036114,"t":1705572000}
+{"o":39.457850566,"h":39.6826163106,"l":39.4334979644,"c":39.6578336808,"v":230140.4345944284,"t":1705575600}
+{"o":39.6578336808,"h":39.6605828091,"l":39.2252130713,"c":39.4925130605,"v":234143.3693717884,"t":1705579200}
+{"o":39.4925130605,"h":39.7235107897,"l":38.837250804,"c":39.5366062232,"v":285575.0874206129,"t":1705582800}
+{"o":39.5366062232,"h":39.7891461948,"l":39.4379703299,"c":39.7179335126,"v":264160.8733147121,"t":1705586400}
+{"o":39.7179335126,"h":39.7589047387,"l":39.3081373909,"c":39.346948197,"v":288456.3601235502,"t":1705590000}
+{"o":39.346948197,"h":39.3797863268,"l":37.9743024174,"c":38.3194811332,"v":542242.7488601439,"t":1705593600}
+{"o":38.3194811332,"h":38.4479829986,"l":37.7698549463,"c":38.2239284096,"v":551025.81998264,"t":1705597200}
+{"o":38.2239284096,"h":38.2930013424,"l":37.5073888772,"c":37.9637830382,"v":408157.3051158649,"t":1705600800}
+{"o":37.9637830382,"h":38.0961826274,"l":36.6526834952,"c":36.9671933536,"v":478713.000585918,"t":1705604400}
+{"o":36.9671933536,"h":37.9419624808,"l":36.9671759772,"c":37.5825259357,"v":460871.425604921,"t":1705608000}
+{"o":37.5825259357,"h":37.8416580397,"l":37.391254905,"c":37.6952202216,"v":334422.1016162322,"t":1705611600}
+{"o":37.6952202216,"h":38.0239872301,"l":37.6004876432,"c":37.9230246655,"v":285716.1852153206,"t":1705615200}
+{"o":37.9230246655,"h":38.0098028361,"l":37.6128317534,"c":37.8281649793,"v":310586.3493123675,"t":1705618800}
+{"o":37.8281649793,"h":37.979179247,"l":37.5255256572,"c":37.7216423878,"v":266859.2263837238,"t":1705622400}
+{"o":37.7216423878,"h":37.7446162293,"l":37.2336832947,"c":37.4587956856,"v":245051.7276157309,"t":1705626000}
+{"o":37.4587956856,"h":37.5556814868,"l":37.0259796596,"c":37.0716014907,"v":257430.086156893,"t":1705629600}
+{"o":37.0716014907,"h":37.3556056303,"l":36.672736497,"c":37.274457019,"v":298587.4472413568,"t":1705633200}
+{"o":37.274457019,"h":37.6502122265,"l":37.1990601797,"c":37.5884346942,"v":180312.6247846338,"t":1705636800}
+{"o":37.5884346942,"h":37.8167486516,"l":37.4289059646,"c":37.6521790292,"v":148620.8064725222,"t":1705640400}
+{"o":37.6521790292,"h":38.1409920695,"l":37.6311533309,"c":38.1024317812,"v":166701.5452946739,"t":1705644000}
+{"o":38.1024317812,"h":38.2146544766,"l":37.7670177198,"c":37.854807964,"v":148042.4376853477,"t":1705647600}
+{"o":37.854807964,"h":37.9624091085,"l":37.5954947781,"c":37.8889972984,"v":130919.8851382885,"t":1705651200}
+{"o":37.8889972984,"h":38.0892414814,"l":37.6969283137,"c":37.9045557822,"v":132704.0148646558,"t":1705654800}
+{"o":37.9045557822,"h":38.2331907229,"l":37.8220621429,"c":38.081443105,"v":144981.9042749557,"t":1705658400}
+{"o":38.081443105,"h":38.1529159127,"l":37.8224053275,"c":37.9688718838,"v":156022.3251759838,"t":1705662000}
+{"o":37.9688718838,"h":37.9701941881,"l":37.6424049834,"c":37.7538229216,"v":153325.1079982018,"t":1705665600}
+{"o":37.7538229216,"h":37.9684275035,"l":37.5822086233,"c":37.7361769386,"v":197941.2621978087,"t":1705669200}
+{"o":37.7361769386,"h":37.7771691481,"l":36.9536098728,"c":37.1415504032,"v":372561.5851384535,"t":1705672800}
+{"o":37.1415504032,"h":37.1955807417,"l":36.3859554807,"c":36.5588000223,"v":539371.2803112462,"t":1705676400}
+{"o":36.5588000223,"h":36.5593253881,"l":34.8835565082,"c":35.379044827,"v":800672.4781538161,"t":1705680000}
+{"o":35.379044827,"h":36.6149294688,"l":35.2826517717,"c":36.6102968276,"v":517981.533450108,"t":1705683600}
+{"o":36.6102968276,"h":37.545117046,"l":36.3452722933,"c":37.3083123284,"v":493600.2628598366,"t":1705687200}
+{"o":37.3083123284,"h":37.9068618977,"l":37.1009525527,"c":37.7072120762,"v":359888.9264623327,"t":1705690800}
+{"o":37.7072120762,"h":38.0112225518,"l":37.1776948655,"c":37.2752742921,"v":342157.9172644524,"t":1705694400}
+{"o":37.2752742921,"h":37.5928576726,"l":37.1757331167,"c":37.5110960586,"v":292375.768211419,"t":1705698000}
+{"o":37.5110960586,"h":37.5965195073,"l":37.2236666716,"c":37.4445702866,"v":269369.4609692342,"t":1705701600}
+{"o":37.4445702866,"h":37.62412727,"l":37.2944255277,"c":37.5157051333,"v":276398.7246517441,"t":1705705200}
+{"o":37.5157051333,"h":37.5157051333,"l":36.877553013,"c":36.9414430041,"v":282714.3695832418,"t":1705708800}
+{"o":36.9414430041,"h":37.7604048372,"l":36.8878524325,"c":37.6041559113,"v":262811.1461079983,"t":1705712400}
+{"o":37.6041559113,"h":37.6388236442,"l":37.3254592499,"c":37.4850883208,"v":246906.3616782295,"t":1705716000}
+{"o":37.4850883208,"h":37.5688909491,"l":37.3202879769,"c":37.5118719561,"v":261073.0393101471,"t":1705719600}
+{"o":37.5118719561,"h":37.5524773202,"l":37.286593003,"c":37.3036229101,"v":225153.8277577501,"t":1705723200}
+{"o":37.3036229101,"h":37.3455552338,"l":37.058507975,"c":37.1376484214,"v":213273.447925055,"t":1705726800}
+{"o":37.1376484214,"h":37.2884009184,"l":36.9603262902,"c":37.0676818754,"v":209178.0554116735,"t":1705730400}
+{"o":37.0676818754,"h":37.1321174366,"l":36.8011017408,"c":36.8261789132,"v":182819.7484243874,"t":1705734000}
+{"o":36.8261789132,"h":36.9785295234,"l":36.6528299149,"c":36.7928968795,"v":218782.9644658353,"t":1705737600}
+{"o":36.7928968795,"h":36.9307305296,"l":36.514509548,"c":36.5819404092,"v":208627.3589845124,"t":1705741200}
+{"o":36.5819404092,"h":36.9959533587,"l":36.5799572131,"c":36.8405776878,"v":206499.9373299698,"t":1705744800}
+{"o":36.8405776878,"h":36.9753017594,"l":36.6744855877,"c":36.869304377,"v":215054.5725105488,"t":1705748400}
+{"o":36.869304377,"h":36.9609532845,"l":36.6973210352,"c":36.8233666284,"v":192875.4886699879,"t":1705752000}
+{"o":36.8233666284,"h":36.9619060834,"l":36.7808642626,"c":36.9032926025,"v":216377.4234908221,"t":1705755600}
+{"o":36.9032926025,"h":36.9176122309,"l":36.4859950228,"c":36.50583735,"v":267018.9958526386,"t":1705759200}
+{"o":36.50583735,"h":36.695732413,"l":36.1711484669,"c":36.4224293515,"v":295709.7376811836,"t":1705762800}
+{"o":36.4224293515,"h":36.6421154135,"l":36.3764630233,"c":36.4902513756,"v":258385.910775969,"t":1705766400}
+{"o":36.4902513756,"h":37.0570444736,"l":36.4533401364,"c":36.914427133,"v":289560.499200432,"t":1705770000}
+{"o":36.914427133,"h":37.0824505809,"l":36.8244176527,"c":36.9381483028,"v":296343.7573700289,"t":1705773600}
+{"o":36.9381483028,"h":37.0735056197,"l":36.7881805862,"c":36.9029129604,"v":235924.3181873297,"t":1705777200}
+{"o":36.9029129604,"h":37.3077368187,"l":36.7755280188,"c":37.1879071143,"v":235772.2654000748,"t":1705780800}
+{"o":37.1879071143,"h":37.4409548006,"l":37.1197107702,"c":37.1236210731,"v":240673.9030869959,"t":1705784400}
+{"o":37.1236210731,"h":37.3916095307,"l":37.1236210731,"c":37.3378849864,"v":240158.124716759,"t":1705788000}
+{"o":37.3378849864,"h":37.3378849864,"l":37.030034533,"c":37.2175326132,"v":233395.1800626671,"t":1705791600}
+{"o":37.2175326132,"h":37.2681078925,"l":36.8226755011,"c":36.9053696499,"v":307533.8149792759,"t":1705795200}
+{"o":36.9053696499,"h":37.0810831023,"l":36.8565894884,"c":36.9270850582,"v":238625.2997780345,"t":1705798800}
+{"o":36.9270850582,"h":37.2117619557,"l":36.9270850582,"c":37.1653268314,"v":208407.3201634477,"t":1705802400}
+{"o":37.1653268314,"h":37.3802468116,"l":37.1015883267,"c":37.2099834001,"v":211433.5781866615,"t":1705806000}
+{"o":37.2099834001,"h":37.2884108408,"l":37.0094531312,"c":37.0560641834,"v":189790.5068294067,"t":1705809600}
+{"o":37.0560641834,"h":37.1014148198,"l":36.912410607,"c":36.9528582786,"v":185440.390921279,"t":1705813200}
+{"o":36.9528582786,"h":36.971148721,"l":36.7947676639,"c":36.8347568037,"v":184859.5549046485,"t":1705816800}
+{"o":36.8347568037,"h":37.0707382361,"l":36.7948267138,"c":37.0215437558,"v":177106.8190823173,"t":1705820400}
+{"o":37.0215437558,"h":37.2203558729,"l":36.9314816553,"c":37.067446979,"v":225156.0200987856,"t":1705824000}
+{"o":37.067446979,"h":37.3987464173,"l":37.067446979,"c":37.3987464173,"v":188111.8650196293,"t":1705827600}
+{"o":37.3987464173,"h":37.6400883236,"l":37.2554687707,"c":37.5002162352,"v":200854.9519941355,"t":1705831200}
+{"o":37.5002162352,"h":37.5666949635,"l":37.2102337781,"c":37.3448114742,"v":168818.2501440408,"t":1705834800}
+{"o":37.3448114742,"h":37.5231260549,"l":37.3082385584,"c":37.3273881011,"v":175750.985017256,"t":1705838400}
+{"o":37.3273881011,"h":37.4814297629,"l":37.2445661382,"c":37.4673362094,"v":262637.9927901282,"t":1705842000}
+{"o":37.4673362094,"h":37.5523867336,"l":37.3293312781,"c":37.4346500469,"v":198234.8655934791,"t":1705845600}
+{"o":37.4346500469,"h":37.4988776076,"l":36.891053931,"c":37.0824463933,"v":331839.9507594432,"t":1705849200}
+{"o":37.0824463933,"h":37.1149837957,"l":36.7668244579,"c":37.0240594615,"v":257451.4784899899,"t":1705852800}
+{"o":37.0240594615,"h":37.1325397057,"l":36.9297175667,"c":37.0465953168,"v":202281.4045710399,"t":1705856400}
+{"o":37.0465953168,"h":37.2368288172,"l":36.9768287917,"c":37.1675994649,"v":209333.0892822966,"t":1705860000}
+{"o":37.1675994649,"h":37.1945913464,"l":36.9706792664,"c":37.0695577143,"v":224018.0946285589,"t":1705863600}
+{"o":37.0695577143,"h":37.0836259298,"l":36.7677909471,"c":36.822276861,"v":254750.6463934039,"t":1705867200}
+{"o":36.822276861,"h":37.1680768352,"l":36.7943774455,"c":37.1149794215,"v":311857.7013357276,"t":1705870800}
+{"o":37.1149794215,"h":37.1628693228,"l":36.6074177085,"c":36.696156555,"v":252289.6717108463,"t":1705874400}
+{"o":36.696156555,"h":36.7757133462,"l":36.3940390908,"c":36.5201607548,"v":241595.2767148274,"t":1705878000}
+{"o":36.5201607548,"h":36.8379450553,"l":36.3238614989,"c":36.6430723153,"v":241996.2375600052,"t":1705881600}
+{"o":36.6430723153,"h":36.8245908199,"l":36.0636370793,"c":36.1447058871,"v":308799.8277191842,"t":1705885200}
+{"o":36.1447058871,"h":36.308124715,"l":35.7087856708,"c":35.8058719722,"v":277726.114605101,"t":1705888800}
+{"o":35.8058719722,"h":35.9266743767,"l":35.38652912,"c":35.7855327229,"v":297783.4980060665,"t":1705892400}
+{"o":35.7855327229,"h":35.8455601176,"l":35.2739992233,"c":35.5002794759,"v":228557.2315201907,"t":1705896000}
+{"o":35.5002794759,"h":36.1078870161,"l":35.3460812068,"c":36.0373258661,"v":207967.3050892014,"t":1705899600}
+{"o":36.0373258661,"h":36.1182320035,"l":35.8546249982,"c":35.978976194,"v":152702.9590792782,"t":1705903200}
+{"o":35.978976194,"h":36.0045810333,"l":35.6265734786,"c":35.7258778257,"v":164644.7423824537,"t":1705906800}
+{"o":35.7258778257,"h":35.7389854932,"l":35.0553101994,"c":35.2748173629,"v":255014.1382768644,"t":1705910400}
+{"o":35.2748173629,"h":35.5811783744,"l":34.8967921132,"c":35.0268859617,"v":254119.1848497469,"t":1705914000}
+{"o":35.0268859617,"h":35.3128618322,"l":34.5926754967,"c":35.1220150517,"v":350972.4405614432,"t":1705917600}
+{"o":35.1220150517,"h":35.5910998364,"l":35.0649273216,"c":35.3920096643,"v":223357.5886435605,"t":1705921200}
+{"o":35.3920096643,"h":35.5621621726,"l":35.0713900931,"c":35.539864919,"v":217907.0302994636,"t":1705924800}
+{"o":35.539864919,"h":36.2635582081,"l":35.4392706827,"c":35.5287658968,"v":279038.7905332151,"t":1705928400}
+{"o":35.5287658968,"h":35.5523921151,"l":34.6644306228,"c":35.0085807156,"v":337080.7408718414,"t":1705932000}
+{"o":35.0085807156,"h":35.0908036075,"l":34.2337036143,"c":34.9308244938,"v":461359.032850143,"t":1705935600}
+{"o":34.9308244938,"h":35.1692356574,"l":34.2524118848,"c":34.4418604022,"v":368363.686660344,"t":1705939200}
+{"o":34.4418604022,"h":34.9865733886,"l":34.3419009729,"c":34.7556072396,"v":341028.9048776141,"t":1705942800}
+{"o":34.7556072396,"h":34.941340077,"l":33.9231486367,"c":34.4466012884,"v":414220.9612478925,"t":1705946400}
+{"o":34.4466012884,"h":34.7850619045,"l":32.898797242,"c":33.5275659853,"v":807953.4661790305,"t":1705950000}
+{"o":33.5275659853,"h":34.8808422914,"l":33.4551595943,"c":34.3407866367,"v":466378.4075203339,"t":1705953600}
+{"o":34.3407866367,"h":34.3463934722,"l":33.7043832583,"c":33.8842973486,"v":316461.4221930639,"t":1705957200}
+{"o":33.8842973486,"h":34.1293872807,"l":33.4778317035,"c":33.6351171845,"v":318727.798532963,"t":1705960800}
+{"o":33.6351171845,"h":33.8357667604,"l":32.9707540589,"c":33.5738623878,"v":326648.1865281239,"t":1705964400}
+{"o":33.5738623878,"h":34.0709396182,"l":33.4264924074,"c":33.9321287662,"v":336944.2653663297,"t":1705968000}
+{"o":33.9321287662,"h":34.0178299119,"l":33.5194144158,"c":33.7587263135,"v":232970.1472077874,"t":1705971600}
+{"o":33.7587263135,"h":34.260285623,"l":33.7121180036,"c":34.260285623,"v":217078.3188461552,"t":1705975200}
+{"o":34.260285623,"h":34.4467503586,"l":34.0151734309,"c":34.1278491526,"v":219838.8015526459,"t":1705978800}
+{"o":34.1278491526,"h":34.4545782144,"l":34.1278491526,"c":34.2144204549,"v":213159.1981478234,"t":1705982400}
+{"o":34.2144204549,"h":34.3425320467,"l":34.1177836006,"c":34.2443033545,"v":238880.4487802,"t":1705986000}
+{"o":34.2443033545,"h":34.2443033545,"l":33.902196123,"c":33.9335556939,"v":206169.271969889,"t":1705989600}
+{"o":33.9335556939,"h":33.9907907573,"l":32.9528934286,"c":33.1695540592,"v":247543.5933952741,"t":1705993200}
+{"o":33.1695540592,"h":33.4275284408,"l":32.3308611578,"c":32.4373781117,"v":440861.9965481496,"t":1705996800}
+{"o":32.4373781117,"h":32.6520819859,"l":29.9408994727,"c":32.1812740422,"v":529510.534860884,"t":1706000400}
+{"o":32.1812740422,"h":32.739662682,"l":31.7608740625,"c":31.8423625178,"v":304212.2221315412,"t":1706004000}
+{"o":31.8423625178,"h":32.2295471688,"l":31.6505148578,"c":32.1137606611,"v":396239.4981164921,"t":1706007600}
+{"o":32.1137606611,"h":32.5450104678,"l":31.6551216989,"c":32.1650245074,"v":390611.3120016439,"t":1706011200}
+{"o":32.1650245074,"h":32.3151437947,"l":31.7012602602,"c":31.8202408875,"v":284035.3716987598,"t":1706014800}
+{"o":31.8202408875,"h":32.5300588939,"l":31.3989180457,"c":32.4794969933,"v":518130.8632453553,"t":1706018400}
+{"o":32.4794969933,"h":33.362369319,"l":31.8137462356,"c":33.1405893625,"v":591443.9809987654,"t":1706022000}
+{"o":33.1405893625,"h":33.4304661039,"l":32.6850380718,"c":33.3378799824,"v":381829.7077299063,"t":1706025600}
+{"o":33.3378799824,"h":33.5799365722,"l":32.974259752,"c":33.0692738294,"v":417837.2510742793,"t":1706029200}
+{"o":33.0692738294,"h":33.4926832918,"l":32.0715212889,"c":32.5874177942,"v":355956.284013403,"t":1706032800}
+{"o":32.5874177942,"h":32.786057831,"l":32.4045309783,"c":32.4176803866,"v":279506.6841683209,"t":1706036400}
+{"o":32.4176803866,"h":32.9233098161,"l":32.3797033478,"c":32.585689004,"v":256928.848422213,"t":1706040000}
+{"o":32.585689004,"h":32.742791751,"l":32.222784288,"c":32.4572251693,"v":268691.7072033031,"t":1706043600}
+{"o":32.4572251693,"h":33.2406687108,"l":32.4262552339,"c":33.1418221648,"v":255322.7026593556,"t":1706047200}
+{"o":33.1418221648,"h":33.9622149095,"l":33.0837739553,"c":33.8024666325,"v":333673.3103836084,"t":1706050800}
+{"o":33.8024666325,"h":34.3814096803,"l":33.5067034048,"c":34.2602521953,"v":420160.9387815428,"t":1706054400}
+{"o":34.2602521953,"h":34.3779016523,"l":33.6091078892,"c":33.6316746933,"v":282904.9369099195,"t":1706058000}
+{"o":33.6316746933,"h":34.0761428685,"l":33.5722373737,"c":33.8348651257,"v":263874.6984074236,"t":1706061600}
+{"o":33.8348651257,"h":33.8913510435,"l":33.4274582637,"c":33.4790193886,"v":387830.7898023695,"t":1706065200}
+{"o":33.4790193886,"h":33.7508428436,"l":33.3965708502,"c":33.5169265376,"v":262759.4951553083,"t":1706068800}
+{"o":33.5169265376,"h":34.0355658484,"l":33.5008641211,"c":33.983975433,"v":236965.5857516947,"t":1706072400}
+{"o":33.983975433,"h":34.1889618081,"l":33.629928925,"c":34.153373465,"v":211750.8235362298,"t":1706076000}
+{"o":34.153373465,"h":34.7950498699,"l":34.0269800576,"c":34.5206281137,"v":245781.5030677108,"t":1706079600}
+{"o":34.5206281137,"h":35.0227370476,"l":34.4278771286,"c":34.7041748383,"v":245047.5782654047,"t":1706083200}
+{"o":34.7041748383,"h":34.9445794424,"l":34.5312186673,"c":34.7537149222,"v":227355.8417612196,"t":1706086800}
+{"o":34.7537149222,"h":35.4813234212,"l":34.6763149608,"c":35.1928117039,"v":263884.4661462305,"t":1706090400}
+{"o":35.1928117039,"h":35.258305493,"l":34.7457202725,"c":34.9683958924,"v":204428.175827826,"t":1706094000}
+{"o":34.9683958924,"h":35.2647364018,"l":34.7227454543,"c":34.7279879083,"v":263184.7925965864,"t":1706097600}
+{"o":34.7279879083,"h":34.8409634586,"l":34.2982559798,"c":34.4799746745,"v":270839.4556080387,"t":1706101200}
+{"o":34.4799746745,"h":34.9398164294,"l":34.1329049637,"c":34.4487108472,"v":360208.5390298822,"t":1706104800}
+{"o":34.4487108472,"h":35.0255393007,"l":34.2348728791,"c":34.8725095887,"v":295960.4495923689,"t":1706108400}
+{"o":34.8725095887,"h":35.2122093036,"l":34.5944129126,"c":35.1802464535,"v":337484.4487795295,"t":1706112000}
+{"o":35.1802464535,"h":35.1882128393,"l":34.8637120841,"c":34.9512322212,"v":277511.4685282062,"t":1706115600}
+{"o":34.9512322212,"h":34.9512322212,"l":34.314325935,"c":34.5650974461,"v":287963.4430226443,"t":1706119200}
+{"o":34.5650974461,"h":34.6920640948,"l":34.4089591901,"c":34.6372436316,"v":233857.2255425061,"t":1706122800}
+{"o":34.6372436316,"h":35.0261348764,"l":34.4382232194,"c":34.497565453,"v":320899.2980681771,"t":1706126400}
+{"o":34.497565453,"h":34.8198162978,"l":34.448599258,"c":34.681083291,"v":275524.3858058434,"t":1706130000}
+{"o":34.681083291,"h":35.224853739,"l":34.6004497224,"c":35.0781006098,"v":262366.2147366134,"t":1706133600}
+{"o":35.0781006098,"h":35.8366885225,"l":35.0394803008,"c":35.5909954593,"v":330304.803970733,"t":1706137200}
+{"o":35.5909954593,"h":35.9195393622,"l":35.463804228,"c":35.8795126445,"v":331687.8954484567,"t":1706140800}
+{"o":35.8795126445,"h":35.8800359248,"l":35.1689219776,"c":35.2369885654,"v":239692.227639586,"t":1706144400}
+{"o":35.2369885654,"h":35.5584961303,"l":35.1757991912,"c":35.2709943144,"v":224385.9143288191,"t":1706148000}
+{"o":35.2709943144,"h":35.5480047706,"l":35.1815376106,"c":35.4120437834,"v":199461.253998353,"t":1706151600}
+{"o":35.4120437834,"h":35.5256990079,"l":34.9918960481,"c":35.1610586618,"v":237218.567150234,"t":1706155200}
+{"o":35.1610586618,"h":35.1610586618,"l":34.7792739254,"c":34.927804366,"v":228625.45140655,"t":1706158800}
+{"o":34.927804366,"h":35.5213432605,"l":34.8739240873,"c":35.4406758203,"v":210833.3120833796,"t":1706162400}
+{"o":35.4406758203,"h":35.463011843,"l":35.2007827675,"c":35.3516072828,"v":194585.2590898973,"t":1706166000}
+{"o":35.3516072828,"h":35.4476122468,"l":35.1244037461,"c":35.1545487267,"v":199831.3126490663,"t":1706169600}
+{"o":35.1545487267,"h":35.3229289614,"l":34.9186724857,"c":34.9489326148,"v":156022.1515487718,"t":1706173200}
+{"o":34.9489326148,"h":35.3038751974,"l":34.7056577929,"c":35.2956926987,"v":177441.326938128,"t":1706176800}
+{"o":35.2956926987,"h":35.8002864739,"l":35.1369096473,"c":35.6585024169,"v":231481.6568994921,"t":1706180400}
+{"o":35.6585024169,"h":35.8110047014,"l":34.7074554043,"c":34.9058473338,"v":251014.3136552079,"t":1706184000}
+{"o":34.9058473338,"h":35.02016335,"l":34.6641459431,"c":34.9253438934,"v":227272.5553850816,"t":1706187600}
+{"o":34.9253438934,"h":35.4709069246,"l":34.7921005672,"c":35.3411487882,"v":264707.1927832011,"t":1706191200}
+{"o":35.3411487882,"h":35.3430272196,"l":34.4341284213,"c":34.6339925359,"v":362943.5171495305,"t":1706194800}
+{"o":34.6339925359,"h":34.8130732246,"l":34.3422184437,"c":34.3818461461,"v":298159.7315625844,"t":1706198400}
+{"o":34.3818461461,"h":34.6178680466,"l":34.1129795492,"c":34.4996789674,"v":310355.9968481839,"t":1706202000}
+{"o":34.4996789674,"h":35.1447420012,"l":34.4996789674,"c":34.7156400864,"v":344222.0638135574,"t":1706205600}
+{"o":34.7156400864,"h":35.360889683,"l":34.6344647262,"c":35.1987409609,"v":299028.2381952726,"t":1706209200}
+{"o":35.1987409609,"h":35.2089342964,"l":34.69116306,"c":34.8756068397,"v":280271.6233206333,"t":1706212800}
+{"o":34.8756068397,"h":35.0674322201,"l":34.7300136143,"c":34.9116499723,"v":297998.4145733067,"t":1706216400}
+{"o":34.9116499723,"h":35.0695172745,"l":34.6527764035,"c":34.9745753007,"v":219314.4612004179,"t":1706220000}
+{"o":34.9745753007,"h":35.1013144877,"l":34.7146592856,"c":34.8010381085,"v":224851.5753566938,"t":1706223600}
+{"o":34.8010381085,"h":35.0980571117,"l":34.5603775401,"c":34.8755435036,"v":229053.0409519527,"t":1706227200}
+{"o":34.8755435036,"h":34.8755435036,"l":34.4767135853,"c":34.631311909,"v":243865.1723902077,"t":1706230800}
+{"o":34.631311909,"h":35.3398646004,"l":34.5977982768,"c":35.2782504672,"v":232788.3867054565,"t":1706234400}
+{"o":35.2782504672,"h":35.3644477629,"l":35.0919596925,"c":35.2474888,"v":185071.1289614498,"t":1706238000}
+{"o":35.2474888,"h":35.4567755396,"l":35.1833836593,"c":35.2421189099,"v":186956.5081766846,"t":1706241600}
+{"o":35.2421189099,"h":35.2767326084,"l":35.0580979365,"c":35.1441980575,"v":198907.2304875743,"t":1706245200}
+{"o":35.1441980575,"h":35.3060735916,"l":34.9362586451,"c":34.9972157108,"v":203478.9174491156,"t":1706248800}
+{"o":34.9972157108,"h":35.0701142071,"l":34.7822049296,"c":34.8940066807,"v":245800.2428965379,"t":1706252400}
+{"o":34.8940066807,"h":35.313333322,"l":34.8940066807,"c":35.1661733741,"v":214901.2731571564,"t":1706256000}
+{"o":35.1661733741,"h":35.5533733473,"l":35.0502857574,"c":35.0849436176,"v":178854.2983952275,"t":1706259600}
+{"o":35.0849436176,"h":36.3679033962,"l":35.0164610175,"c":36.259077295,"v":258530.0575342709,"t":1706263200}
+{"o":36.259077295,"h":37.0127065179,"l":36.259077295,"c":36.8380391068,"v":341291.8071097328,"t":1706266800}
+{"o":36.8380391068,"h":36.9512183246,"l":36.263734229,"c":36.350542154,"v":271319.6936317842,"t":1706270400}
+{"o":36.350542154,"h":36.6177839461,"l":36.1331210864,"c":36.2245931689,"v":219780.9365314799,"t":1706274000}
+{"o":36.2245931689,"h":36.8680138269,"l":36.2017127015,"c":36.8359463556,"v":306024.8129754285,"t":1706277600}
+{"o":36.8359463556,"h":37.1023559499,"l":36.4679047829,"c":37.0000559681,"v":463402.3542244172,"t":1706281200}
+{"o":37.0000559681,"h":37.6530016802,"l":36.9476527337,"c":37.3326637903,"v":520444.8469809402,"t":1706284800}
+{"o":37.3326637903,"h":37.4630135193,"l":37.0800184036,"c":37.3767059469,"v":330575.6065240388,"t":1706288400}
+{"o":37.3767059469,"h":37.5628823713,"l":37.1254418111,"c":37.3575091201,"v":289713.2601399751,"t":1706292000}
+{"o":37.3575091201,"h":37.3777524867,"l":37.0906207377,"c":37.2407928573,"v":285520.5888439463,"t":1706295600}
+{"o":37.2407928573,"h":37.5622586857,"l":36.8926339296,"c":36.9645924525,"v":320940.7682839211,"t":1706299200}
+{"o":36.9645924525,"h":37.1195654595,"l":36.759297181,"c":37.0050622211,"v":289305.8689534924,"t":1706302800}
+{"o":37.0050622211,"h":37.1309756999,"l":36.7582039178,"c":37.0412398027,"v":317477.0466399426,"t":1706306400}
+{"o":37.0412398027,"h":37.1073222257,"l":36.839298737,"c":36.9850994374,"v":296743.8785941057,"t":1706310000}
+{"o":36.9850994374,"h":37.2873547527,"l":36.9104605379,"c":37.2333134115,"v":254906.411708086,"t":1706313600}
+{"o":37.2333134115,"h":37.5871793686,"l":37.0212696886,"c":37.190659644,"v":262113.9282315377,"t":1706317200}
+{"o":37.190659644,"h":37.5292574492,"l":37.1458665259,"c":37.3292128888,"v":214566.1941857884,"t":1706320800}
+{"o":37.3292128888,"h":37.3977740948,"l":37.1267663217,"c":37.1895134538,"v":252010.333861597,"t":1706324400}
+{"o":37.1895134538,"h":37.2186574921,"l":37.026060739,"c":37.1579161926,"v":230041.6253728893,"t":1706328000}
+{"o":37.1579161926,"h":37.1615687397,"l":36.6463875647,"c":36.7027626831,"v":234818.2619525699,"t":1706331600}
+{"o":36.7027626831,"h":36.8324767597,"l":36.536734918,"c":36.6434003667,"v":227970.267457711,"t":1706335200}
+{"o":36.6434003667,"h":36.729710731,"l":36.3918831955,"c":36.5736267548,"v":238680.7697036903,"t":1706338800}
+{"o":36.5736267548,"h":36.660066214,"l":36.3715051929,"c":36.4242878455,"v":165532.7080994356,"t":1706342400}
+{"o":36.4242878455,"h":36.9417873,"l":36.3453446167,"c":36.818942505,"v":190195.2596637416,"t":1706346000}
+{"o":36.818942505,"h":36.9990849932,"l":36.7818601307,"c":36.8651988371,"v":156267.5804872897,"t":1706349600}
+{"o":36.8651988371,"h":36.9292513169,"l":36.7902019511,"c":36.9087890971,"v":206901.5677458353,"t":1706353200}
+{"o":36.9087890971,"h":36.9919890096,"l":36.7593576203,"c":36.9445839863,"v":149130.3652870141,"t":1706356800}
+{"o":36.9445839863,"h":37.117772712,"l":36.8388426538,"c":36.9602310621,"v":181940.7564645502,"t":1706360400}
+{"o":36.9602310621,"h":37.377297987,"l":36.9057966785,"c":37.1541057793,"v":257293.7774717646,"t":1706364000}
+{"o":37.1541057793,"h":37.2994464134,"l":37.0849376467,"c":37.1969364482,"v":219745.0211975507,"t":1706367600}
+{"o":37.1969364482,"h":37.4623845879,"l":36.9800444486,"c":37.0343795674,"v":226538.381844326,"t":1706371200}
+{"o":37.0343795674,"h":37.2203762664,"l":36.9982138004,"c":37.1339651516,"v":185154.1463673618,"t":1706374800}
+{"o":37.1339651516,"h":37.4066222165,"l":37.0972233306,"c":37.2435939761,"v":186816.5274525805,"t":1706378400}
+{"o":37.2435939761,"h":37.4550560634,"l":37.2154927995,"c":37.3254931716,"v":179514.2419817037,"t":1706382000}
+{"o":37.3254931716,"h":37.4462490152,"l":37.2548634772,"c":37.4140763012,"v":191861.8347494392,"t":1706385600}
+{"o":37.4140763012,"h":37.5868120211,"l":37.3034186353,"c":37.5027618417,"v":215504.5567493171,"t":1706389200}
+{"o":37.5027618417,"h":37.5822592007,"l":37.3513869449,"c":37.5822592007,"v":206053.0514461066,"t":1706392800}
+{"o":37.5822592007,"h":37.8970633218,"l":37.5063978992,"c":37.8205716529,"v":216208.6305030809,"t":1706396400}
+{"o":37.8205716529,"h":37.8790594449,"l":37.4642289516,"c":37.6136326146,"v":210173.6780605355,"t":1706400000}
+{"o":37.6136326146,"h":38.0920494426,"l":37.5865985957,"c":37.7121876622,"v":254048.8194670134,"t":1706403600}
+{"o":37.7121876622,"h":37.9141536862,"l":37.6333790065,"c":37.8168874889,"v":242062.8824456449,"t":1706407200}
+{"o":37.8168874889,"h":38.7842142739,"l":37.7777653558,"c":38.747502126,"v":298408.7524776714,"t":1706410800}
+{"o":38.747502126,"h":39.0089946572,"l":38.6653756371,"c":38.8952058563,"v":343572.0078365335,"t":1706414400}
+{"o":38.8952058563,"h":38.9367644099,"l":38.3435682818,"c":38.5657559471,"v":272705.3133111864,"t":1706418000}
+{"o":38.5657559471,"h":38.6115473499,"l":38.2006462675,"c":38.3408318455,"v":221171.1193116657,"t":1706421600}
+{"o":38.3408318455,"h":38.5349712247,"l":38.2949320867,"c":38.4136967148,"v":187603.6530837957,"t":1706425200}
+{"o":38.4136967148,"h":38.9412742901,"l":38.3330789786,"c":38.6931509238,"v":201122.699443558,"t":1706428800}
+{"o":38.6931509238,"h":39.2991044372,"l":38.6863114957,"c":38.9848404612,"v":232914.7238504553,"t":1706432400}
+{"o":38.9848404612,"h":39.8990041175,"l":38.9817473407,"c":39.6654611492,"v":295820.4260756591,"t":1706436000}
+{"o":39.6654611492,"h":39.7824874491,"l":39.1396339049,"c":39.4686897547,"v":259068.3063265992,"t":1706439600}
+{"o":39.4686897547,"h":39.4767324408,"l":38.8507170519,"c":39.2568892447,"v":350154.1559870499,"t":1706443200}
+{"o":39.2568892447,"h":39.5333310062,"l":39.0258003016,"c":39.1202859313,"v":333807.9002928157,"t":1706446800}
+{"o":39.1202859313,"h":39.4108572446,"l":38.7945615826,"c":38.8240047657,"v":309010.3583798098,"t":1706450400}
+{"o":38.8240047657,"h":39.2776482315,"l":38.7998593713,"c":38.9615326778,"v":353937.9225304053,"t":1706454000}
+{"o":38.9615326778,"h":39.2588058969,"l":38.9099321511,"c":39.1175395212,"v":265639.342789026,"t":1706457600}
+{"o":39.1175395212,"h":39.1175395212,"l":38.4366219634,"c":38.5633495281,"v":309089.9160432533,"t":1706461200}
+{"o":38.5633495281,"h":38.5954280255,"l":38.1414035254,"c":38.2229056351,"v":321149.6322977619,"t":1706464800}
+{"o":38.2229056351,"h":38.4885731318,"l":37.203216364,"c":37.921698697,"v":392681.6819933996,"t":1706468400}
+{"o":37.921698697,"h":38.352331174,"l":37.5086615367,"c":38.23936454,"v":393720.9787321934,"t":1706472000}
+{"o":38.23936454,"h":38.6180907223,"l":38.0766495505,"c":38.4803121438,"v":310473.6968104217,"t":1706475600}
+{"o":38.4803121438,"h":38.5308922873,"l":37.9910883786,"c":38.0234583288,"v":329109.6358879216,"t":1706479200}
+{"o":38.0234583288,"h":38.6393225645,"l":37.9027825976,"c":38.5695657876,"v":364816.815998546,"t":1706482800}
+{"o":38.5695657876,"h":38.5695657876,"l":38.5695657876,"c":38.5695657876,"v":312110.0354468178,"t":1706486400}
+{"o":38.5695657876,"h":39.003730324,"l":38.3327093087,"c":38.8702012993,"v":320311.8220123854,"t":1706490000}
+{"o":38.8702012993,"h":39.1662098009,"l":38.6834083527,"c":38.9423554789,"v":320068.9487180941,"t":1706493600}
+{"o":38.9423554789,"h":39.7016296066,"l":38.8679537046,"c":39.2478755665,"v":325715.3293851639,"t":1706497200}
+{"o":39.2478755665,"h":39.286492894,"l":38.8770371255,"c":38.9510353478,"v":292746.0453453579,"t":1706500800}
+{"o":38.9510353478,"h":39.1127402544,"l":38.5811221636,"c":38.6443502443,"v":241192.3371965928,"t":1706504400}
+{"o":38.6443502443,"h":39.094104107,"l":38.631760944,"c":39.0010043875,"v":225358.3721102527,"t":1706508000}
+{"o":39.0010043875,"h":39.2089457506,"l":38.7308117954,"c":38.7806441855,"v":212205.1517328958,"t":1706511600}
+{"o":38.7806441855,"h":39.0257664553,"l":38.6007729207,"c":38.914315684,"v":244669.5976125084,"t":1706515200}
+{"o":38.914315684,"h":39.1281180629,"l":38.6365824661,"c":39.0024479297,"v":223302.7700466166,"t":1706518800}
+{"o":39.0024479297,"h":39.2684203432,"l":38.8322659406,"c":39.1852769791,"v":172424.3807781641,"t":1706522400}
+{"o":39.1852769791,"h":39.2847557586,"l":38.9204846949,"c":39.0721349813,"v":236847.7769867895,"t":1706526000}
+{"o":39.0721349813,"h":39.2678553907,"l":38.7225834709,"c":38.9122047106,"v":272740.1782446905,"t":1706529600}
+{"o":38.9122047106,"h":38.9122047106,"l":38.4243380175,"c":38.5757053792,"v":404283.7336199602,"t":1706533200}
+{"o":38.5757053792,"h":38.8871871027,"l":38.3135008359,"c":38.4974324209,"v":372686.5619870257,"t":1706536800}
+{"o":38.4974324209,"h":39.0431472955,"l":38.4039130805,"c":39.0244794456,"v":241912.6273042098,"t":1706540400}
+{"o":39.0244794456,"h":40.8218694095,"l":39.0244794456,"c":40.5178235469,"v":442186.3100214779,"t":1706544000}
+{"o":40.5178235469,"h":40.747695082,"l":40.2052704309,"c":40.3105878732,"v":341736.8506288078,"t":1706547600}
+{"o":40.3105878732,"h":40.5083666766,"l":39.9659117431,"c":40.1613363177,"v":294611.2314463921,"t":1706551200}
+{"o":40.1613363177,"h":40.5277734411,"l":40.1505011081,"c":40.3283562933,"v":222930.6947991944,"t":1706554800}
+{"o":40.3283562933,"h":40.686749739,"l":40.308475499,"c":40.6094084298,"v":202200.947100598,"t":1706558400}
+{"o":40.6094084298,"h":40.72272141,"l":40.5420023353,"c":40.5474433797,"v":200285.6746712177,"t":1706562000}
+{"o":40.5474433797,"h":40.7180388566,"l":40.3845790206,"c":40.4965241458,"v":211062.4364709613,"t":1706565600}
+{"o":40.4965241458,"h":40.8797851015,"l":40.373923753,"c":40.7809093115,"v":256377.0252416792,"t":1706569200}
+{"o":40.7809093115,"h":40.9091965425,"l":40.5030508935,"c":40.5352894288,"v":228024.3000261401,"t":1706572800}
+{"o":40.5352894288,"h":41.2969429043,"l":40.4924848938,"c":41.2273294292,"v":295206.2181982913,"t":1706576400}
+{"o":41.2273294292,"h":41.6198755917,"l":41.0380120652,"c":41.365483235,"v":259843.3161165785,"t":1706580000}
+{"o":41.365483235,"h":41.6057659556,"l":40.9058211806,"c":40.9619080093,"v":266079.9075624443,"t":1706583600}
+{"o":40.9619080093,"h":41.0688626225,"l":40.6823790069,"c":40.9843707833,"v":183439.2006073513,"t":1706587200}
+{"o":40.9843707833,"h":41.3230670814,"l":40.8300847578,"c":41.1914123066,"v":204928.9994471705,"t":1706590800}
+{"o":41.1914123066,"h":41.4231255732,"l":40.9926100282,"c":41.4139913004,"v":217953.0151665129,"t":1706594400}
+{"o":41.4139913004,"h":41.4617169228,"l":41.2205311774,"c":41.2494661275,"v":178572.9104460778,"t":1706598000}
+{"o":41.2494661275,"h":41.6988306578,"l":41.0759423919,"c":41.4709994296,"v":213211.8819641605,"t":1706601600}
+{"o":41.4709994296,"h":41.7077418903,"l":41.3163581679,"c":41.4832005027,"v":177326.0090938208,"t":1706605200}
+{"o":41.4832005027,"h":41.8879400679,"l":41.311123738,"c":41.768522355,"v":173736.0399641348,"t":1706608800}
+{"o":41.768522355,"h":42.6382815204,"l":41.768522355,"c":42.5161678567,"v":265946.3301317532,"t":1706612400}
+{"o":42.5161678567,"h":42.6333859135,"l":41.7492726224,"c":41.9703761178,"v":327550.3453648089,"t":1706616000}
+{"o":41.9703761178,"h":42.2455383549,"l":41.5328573364,"c":41.8679623646,"v":308784.3387471742,"t":1706619600}
+{"o":41.8679623646,"h":42.426823991,"l":41.5680659978,"c":42.2689023726,"v":295723.3752845299,"t":1706623200}
+{"o":42.2689023726,"h":42.6857939614,"l":41.9560838979,"c":42.0362331229,"v":398237.9420813041,"t":1706626800}
+{"o":42.0362331229,"h":42.0821650434,"l":41.4310988599,"c":41.8842790263,"v":337850.6272740231,"t":1706630400}
+{"o":41.8842790263,"h":42.2602896341,"l":41.8178845987,"c":42.0338778725,"v":280545.0579689402,"t":1706634000}
+{"o":42.0338778725,"h":42.2405475517,"l":41.6660405186,"c":42.1309990849,"v":273113.4454620202,"t":1706637600}
+{"o":42.1309990849,"h":42.3609798936,"l":42.0386918921,"c":42.2254834513,"v":181956.2243542099,"t":1706641200}
diff --git a/So11111111111111111111111111111111111111112_6ZrYhkwvoYE4QqzpdzJ7htEHwT2u2546EkTNJ7qepump.json b/So11111111111111111111111111111111111111112_6ZrYhkwvoYE4QqzpdzJ7htEHwT2u2546EkTNJ7qepump.json
new file mode 100644
index 0000000000000000000000000000000000000000..cc466fd47caef789811baf6c547d760b2e37f118
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_6ZrYhkwvoYE4QqzpdzJ7htEHwT2u2546EkTNJ7qepump.json
@@ -0,0 +1,4615 @@
+{"o":0.0003069914,"h":0.0004068896,"l":0.000294677,"c":0.0003106224,"v":8101884.3982939953,"t":1731844800}
+{"o":0.0003106224,"h":0.0003291474,"l":0.0002623666,"c":0.00027927,"v":10267357.1347930003,"t":1731848400}
+{"o":0.00027927,"h":0.0003139636,"l":0.0002761793,"c":0.000309389,"v":4134657.8711000001,"t":1731852000}
+{"o":0.000309389,"h":0.0003617251,"l":0.0003055615,"c":0.000333626,"v":8599039.6795459893,"t":1731855600}
+{"o":0.000333626,"h":0.000349293,"l":0.0002842263,"c":0.00029856,"v":10077857.9204209987,"t":1731859200}
+{"o":0.00029856,"h":0.0003027179,"l":0.0002528668,"c":0.0002825411,"v":13934311.0275900159,"t":1731862800}
+{"o":0.0002825411,"h":0.0003129125,"l":0.0002549487,"c":0.0002726965,"v":13203247.9067479931,"t":1731866400}
+{"o":0.0002726965,"h":0.0003161834,"l":0.0002695838,"c":0.0003025585,"v":8922808.9028109815,"t":1731870000}
+{"o":0.0003025585,"h":0.0003531558,"l":0.0002999891,"c":0.0003381652,"v":11664646.9771429971,"t":1731873600}
+{"o":0.0003381652,"h":0.0003434219,"l":0.0002887516,"c":0.0003233148,"v":11651190.9550139885,"t":1731877200}
+{"o":0.0003233148,"h":0.0003772218,"l":0.0002913348,"c":0.0003161129,"v":11279005.3207689915,"t":1731880800}
+{"o":0.0003161129,"h":0.0003740071,"l":0.000301945,"c":0.0003425706,"v":11920217.7662639841,"t":1731884400}
+{"o":0.0003425706,"h":0.0003911124,"l":0.0003350019,"c":0.0003529541,"v":10791839.2759200092,"t":1731888000}
+{"o":0.0003529541,"h":0.0003849808,"l":0.000342924,"c":0.0003763105,"v":4921981.2646040004,"t":1731891600}
+{"o":0.0003763105,"h":0.0004945288,"l":0.0003352376,"c":0.0003549249,"v":11627452.5578249991,"t":1731895200}
+{"o":0.0003549249,"h":0.0003619269,"l":0.0003209597,"c":0.0003311336,"v":5358011.9159369934,"t":1731898800}
+{"o":0.0003311336,"h":0.0003498104,"l":0.0003000248,"c":0.000307643,"v":4643587.6667569978,"t":1731902400}
+{"o":0.000307643,"h":0.0003581911,"l":0.0003016043,"c":0.000338122,"v":6759933.9285929976,"t":1731906000}
+{"o":0.000338122,"h":0.0003682926,"l":0.000316986,"c":0.0003503848,"v":6503189.0443460047,"t":1731909600}
+{"o":0.0003503848,"h":0.0003634396,"l":0.0003021966,"c":0.0003176667,"v":7269985.7399449972,"t":1731913200}
+{"o":0.0003176667,"h":0.0003279342,"l":0.0002845515,"c":0.0002982949,"v":6943476.3642089982,"t":1731916800}
+{"o":0.0002982949,"h":0.0003158118,"l":0.0002761313,"c":0.000290069,"v":5684068.9597650003,"t":1731920400}
+{"o":0.000290069,"h":0.0002951769,"l":0.0002534017,"c":0.0002553567,"v":10826008.8444769885,"t":1731924000}
+{"o":0.0002553567,"h":0.0002687249,"l":0.0002374796,"c":0.0002607008,"v":10968845.6753500085,"t":1731927600}
+{"o":0.0002607008,"h":0.0002678312,"l":0.0002498115,"c":0.0002599664,"v":3747948.9560420024,"t":1731931200}
+{"o":0.0002599664,"h":0.0002683041,"l":0.0002296094,"c":0.0002446607,"v":9203217.5281379949,"t":1731934800}
+{"o":0.0002446607,"h":0.0002749229,"l":0.0002343688,"c":0.0002641431,"v":5826313.850034995,"t":1731938400}
+{"o":0.0002641431,"h":0.0002848061,"l":0.0002282905,"c":0.0002347617,"v":9380737.8865090031,"t":1731942000}
+{"o":0.0002347617,"h":0.0002496721,"l":0.0002189468,"c":0.0002245973,"v":7511945.0167609975,"t":1731945600}
+{"o":0.0002245973,"h":0.0002358371,"l":0.000188471,"c":0.0002093281,"v":14091018.3285080008,"t":1731949200}
+{"o":0.0002093281,"h":0.0002208007,"l":0.0001761779,"c":0.0002107184,"v":22319776.7361019924,"t":1731952800}
+{"o":0.0002107184,"h":0.0002288888,"l":0.0001840231,"c":0.0002038855,"v":10278179.7257239949,"t":1731956400}
+{"o":0.0002038855,"h":0.0002155992,"l":0.0001888168,"c":0.000202016,"v":5536536.1324939979,"t":1731960000}
+{"o":0.000202016,"h":0.0002113993,"l":0.0001633112,"c":0.0001760915,"v":13258222.9431430083,"t":1731963600}
+{"o":0.0001760915,"h":0.0001978633,"l":0.0001711119,"c":0.000192431,"v":10128178.2324739806,"t":1731967200}
+{"o":0.000192431,"h":0.0002420737,"l":0.0001886528,"c":0.0001942175,"v":8910851.2288289927,"t":1731970800}
+{"o":0.0001942175,"h":0.0002151902,"l":0.0001870521,"c":0.0002001129,"v":8011657.7192819947,"t":1731974400}
+{"o":0.0002001129,"h":0.0002021564,"l":0.0001768295,"c":0.0001802657,"v":4010222.3664969965,"t":1731978000}
+{"o":0.0001802657,"h":0.000200255,"l":0.0001656868,"c":0.0001927942,"v":6933446.6885179868,"t":1731981600}
+{"o":0.0001927942,"h":0.0001953829,"l":0.0001700238,"c":0.0001762167,"v":7408715.4788189968,"t":1731985200}
+{"o":0.0001762167,"h":0.0002143429,"l":0.000157737,"c":0.0001868015,"v":16557092.8607570082,"t":1731988800}
+{"o":0.0001868015,"h":0.0002116004,"l":0.0001831828,"c":0.0001953726,"v":6988603.7216629907,"t":1731992400}
+{"o":0.0001953726,"h":0.0002042834,"l":0.0001817571,"c":0.0001826636,"v":3153265.3862169981,"t":1731996000}
+{"o":0.0001826636,"h":0.0001984955,"l":0.000175668,"c":0.0001977192,"v":2925933.4290490011,"t":1731999600}
+{"o":0.0001977192,"h":0.0002058533,"l":0.00018816,"c":0.0001994269,"v":2607295.872504001,"t":1732003200}
+{"o":0.0001994269,"h":0.0002030728,"l":0.000163503,"c":0.0001654323,"v":5923193.8673239965,"t":1732006800}
+{"o":0.0001654323,"h":0.0001801986,"l":0.0001631955,"c":0.0001790039,"v":4857129.8643739978,"t":1732010400}
+{"o":0.0001790039,"h":0.0001857499,"l":0.0001766801,"c":0.0001826751,"v":2011631.5356399976,"t":1732014000}
+{"o":0.0001826751,"h":0.0001837475,"l":0.0001551917,"c":0.000159657,"v":8099806.1684779935,"t":1732017600}
+{"o":0.000159657,"h":0.0001686259,"l":0.0001376828,"c":0.0001463002,"v":14142593.6438330263,"t":1732021200}
+{"o":0.0001463002,"h":0.0001562159,"l":0.0001349066,"c":0.0001473212,"v":14126057.8556690253,"t":1732024800}
+{"o":0.0001473212,"h":0.000175562,"l":0.0001446758,"c":0.0001669735,"v":9810795.1300200094,"t":1732028400}
+{"o":0.0001669735,"h":0.0001674845,"l":0.000141435,"c":0.0001487608,"v":4788679.2222610069,"t":1732032000}
+{"o":0.0001487608,"h":0.0001560346,"l":0.0001338069,"c":0.000153915,"v":7445781.2168909945,"t":1732035600}
+{"o":0.000153915,"h":0.0001591944,"l":0.0001353571,"c":0.0001376571,"v":4812465.192288002,"t":1732039200}
+{"o":0.0001376571,"h":0.0001604896,"l":0.0001341954,"c":0.0001469818,"v":8039059.5923370011,"t":1732042800}
+{"o":0.0001469818,"h":0.0001619818,"l":0.0001442752,"c":0.0001563855,"v":4293789.3366339952,"t":1732046400}
+{"o":0.0001563855,"h":0.0001610647,"l":0.0001296723,"c":0.0001453828,"v":12262303.7925360072,"t":1732050000}
+{"o":0.0001453828,"h":0.0001595923,"l":0.0001264201,"c":0.00013416,"v":7978436.5456959978,"t":1732053600}
+{"o":0.00013416,"h":0.0001637778,"l":0.0001319977,"c":0.0001601477,"v":9651645.2004599869,"t":1732057200}
+{"o":0.0001601477,"h":0.0002012532,"l":0.0001599882,"c":0.0001906494,"v":10721624.7711319979,"t":1732060800}
+{"o":0.0001906494,"h":0.0002055939,"l":0.0001656383,"c":0.0001717113,"v":6529310.6627939921,"t":1732064400}
+{"o":0.0001717113,"h":0.0001806381,"l":0.0001513188,"c":0.0001552178,"v":5418770.4950729972,"t":1732068000}
+{"o":0.0001552178,"h":0.0001577392,"l":0.0001373913,"c":0.0001410957,"v":7825126.226402998,"t":1732071600}
+{"o":0.0001410957,"h":0.0001440813,"l":0.0001315648,"c":0.0001327056,"v":5002338.630028001,"t":1732075200}
+{"o":0.0001327056,"h":0.0001463576,"l":0.0001249827,"c":0.0001327951,"v":5212775.531209995,"t":1732078800}
+{"o":0.0001327951,"h":0.0001382243,"l":0.0001311769,"c":0.0001346195,"v":2692018.3701360016,"t":1732082400}
+{"o":0.0001346195,"h":0.0001377493,"l":0.0001308565,"c":0.0001313587,"v":1792004.2510260001,"t":1732086000}
+{"o":0.0001313587,"h":0.000133731,"l":0.0001245433,"c":0.0001260171,"v":3536454.697364002,"t":1732089600}
+{"o":0.0001260171,"h":0.0001363703,"l":0.000121372,"c":0.0001219025,"v":7081987.5397909936,"t":1732093200}
+{"o":0.0001219025,"h":0.0001327003,"l":0.000120651,"c":0.0001324203,"v":4092322.9050240046,"t":1732096800}
+{"o":0.0001324203,"h":0.0001388627,"l":0.0001235782,"c":0.0001240093,"v":4085441.1729689972,"t":1732100400}
+{"o":0.0001240093,"h":0.0001256333,"l":0.0001172055,"c":0.0001218182,"v":3458910.0573469992,"t":1732104000}
+{"o":0.0001218182,"h":0.0001305012,"l":0.0001187562,"c":0.0001259554,"v":4288681.3695670012,"t":1732107600}
+{"o":0.0001259554,"h":0.0001264485,"l":0.0001011131,"c":0.0001078647,"v":17488901.7730139941,"t":1732111200}
+{"o":0.0001078647,"h":0.0001161893,"l":0.0000776416,"c":0.0000822277,"v":61492856.1714210212,"t":1732114800}
+{"o":0.0000822277,"h":0.0000969246,"l":0.0000742636,"c":0.000088284,"v":28164056.6777120233,"t":1732118400}
+{"o":0.000088284,"h":0.0001087833,"l":0.0000873674,"c":0.0000975504,"v":14498650.7688479982,"t":1732122000}
+{"o":0.0000975504,"h":0.0001036431,"l":0.0000937823,"c":0.0000967686,"v":5160292.6618579999,"t":1732125600}
+{"o":0.0000967686,"h":0.0001117724,"l":0.0000944502,"c":0.0001087255,"v":4925694.255954002,"t":1732129200}
+{"o":0.0001087255,"h":0.0001160688,"l":0.0001018523,"c":0.0001073255,"v":7130491.203817999,"t":1732132800}
+{"o":0.0001073255,"h":0.0001207302,"l":0.0001054016,"c":0.0001104391,"v":5437210.562481001,"t":1732136400}
+{"o":0.0001104391,"h":0.0001118621,"l":0.0000917656,"c":0.0000962939,"v":6335633.8658889923,"t":1732140000}
+{"o":0.0000962939,"h":0.0000994246,"l":0.000087512,"c":0.0000962814,"v":7210036.742116007,"t":1732143600}
+{"o":0.0000962814,"h":0.0001077838,"l":0.0000920056,"c":0.0001027623,"v":4758610.0551609993,"t":1732147200}
+{"o":0.0001027623,"h":0.0001088024,"l":0.0000973267,"c":0.0001055194,"v":3057531.3377860012,"t":1732150800}
+{"o":0.0001055194,"h":0.0001099936,"l":0.0000935678,"c":0.0000989206,"v":3567947.8230210016,"t":1732154400}
+{"o":0.0000989206,"h":0.0000994581,"l":0.0000809531,"c":0.0000850077,"v":13211659.1273649894,"t":1732158000}
+{"o":0.0000850077,"h":0.0001031465,"l":0.0000781059,"c":0.0001000328,"v":17545857.3552560098,"t":1732161600}
+{"o":0.0001000328,"h":0.0001099805,"l":0.0000987549,"c":0.0001090936,"v":5371349.3728119936,"t":1732165200}
+{"o":0.0001090936,"h":0.0001130684,"l":0.0001018998,"c":0.0001027402,"v":3308811.8324150005,"t":1732168800}
+{"o":0.0001027402,"h":0.0001074262,"l":0.0000980078,"c":0.0001058325,"v":5268221.5541320015,"t":1732172400}
+{"o":0.0001058325,"h":0.0001098814,"l":0.0001042257,"c":0.000109147,"v":1596879.4134949998,"t":1732176000}
+{"o":0.000109147,"h":0.0001103233,"l":0.000099131,"c":0.000100489,"v":1589455.4143330003,"t":1732179600}
+{"o":0.000100489,"h":0.0001021874,"l":0.0000992603,"c":0.0001011914,"v":485177.440078,"t":1732183200}
+{"o":0.0001011914,"h":0.0001031582,"l":0.0000979247,"c":0.0000993688,"v":1286719.4613659992,"t":1732186800}
+{"o":0.0000993688,"h":0.0001009723,"l":0.000088675,"c":0.0000911543,"v":4743157.7978909975,"t":1732190400}
+{"o":0.0000911543,"h":0.0001014815,"l":0.0000817704,"c":0.0000895744,"v":19607554.4564359896,"t":1732194000}
+{"o":0.0000895744,"h":0.0000907016,"l":0.0000793853,"c":0.0000802469,"v":9744911.1878039967,"t":1732197600}
+{"o":0.0000802469,"h":0.0000920796,"l":0.0000791343,"c":0.0000892371,"v":7382629.7495289985,"t":1732201200}
+{"o":0.0000892371,"h":0.0001010346,"l":0.0000870435,"c":0.0000982125,"v":9070841.7691149916,"t":1732204800}
+{"o":0.0000982125,"h":0.0001006484,"l":0.0000911373,"c":0.0000952129,"v":3583962.6216729991,"t":1732208400}
+{"o":0.0000952129,"h":0.0001049677,"l":0.0000899474,"c":0.0000988932,"v":8845322.5807610005,"t":1732212000}
+{"o":0.0000988932,"h":0.0001009973,"l":0.0000898172,"c":0.0000924902,"v":2205024.9910500012,"t":1732215600}
+{"o":0.0000924902,"h":0.0000929906,"l":0.0000796854,"c":0.0000822741,"v":4649256.0216319999,"t":1732219200}
+{"o":0.0000822741,"h":0.0000974646,"l":0.0000787025,"c":0.0000810916,"v":9779280.3605509978,"t":1732222800}
+{"o":0.0000810916,"h":0.0000885453,"l":0.0000802774,"c":0.0000874331,"v":2758229.4319709996,"t":1732226400}
+{"o":0.0000874331,"h":0.0000894389,"l":0.0000846703,"c":0.0000860245,"v":2536714.8917739997,"t":1732230000}
+{"o":0.0000860245,"h":0.000090601,"l":0.0000788659,"c":0.000081555,"v":6625201.0607990008,"t":1732233600}
+{"o":0.000081555,"h":0.0000909203,"l":0.0000797946,"c":0.0000874705,"v":4425615.0683289971,"t":1732237200}
+{"o":0.0000874705,"h":0.0000879918,"l":0.0000751403,"c":0.0000781601,"v":5409569.0756979957,"t":1732240800}
+{"o":0.0000781601,"h":0.0000802471,"l":0.0000720276,"c":0.0000770301,"v":6022733.2180780061,"t":1732244400}
+{"o":0.0000770301,"h":0.0000782183,"l":0.000070543,"c":0.00007453,"v":5868175.3256539972,"t":1732248000}
+{"o":0.00007453,"h":0.0000792405,"l":0.0000740094,"c":0.0000775071,"v":4647021.959828998,"t":1732251600}
+{"o":0.0000775071,"h":0.0000810994,"l":0.0000760475,"c":0.0000789321,"v":3276197.047402998,"t":1732255200}
+{"o":0.0000789321,"h":0.0000795442,"l":0.0000648568,"c":0.0000689187,"v":17481848.594984021,"t":1732258800}
+{"o":0.0000689187,"h":0.000069253,"l":0.0000586468,"c":0.0000627259,"v":23384063.0786279924,"t":1732262400}
+{"o":0.0000627259,"h":0.0000761829,"l":0.0000594623,"c":0.0000640938,"v":17984249.0687380023,"t":1732266000}
+{"o":0.0000640938,"h":0.0000648698,"l":0.0000598002,"c":0.0000630713,"v":10540438.2810529899,"t":1732269600}
+{"o":0.0000630713,"h":0.0000672945,"l":0.0000594664,"c":0.0000660734,"v":6194758.2040660027,"t":1732273200}
+{"o":0.0000660734,"h":0.0000688166,"l":0.0000620194,"c":0.0000672133,"v":6678769.4711320009,"t":1732276800}
+{"o":0.0000672133,"h":0.0000699021,"l":0.0000637292,"c":0.0000688365,"v":6134151.4451109963,"t":1732280400}
+{"o":0.0000688365,"h":0.0000749655,"l":0.0000599033,"c":0.0000637826,"v":17633365.3318059668,"t":1732284000}
+{"o":0.0000637826,"h":0.000066506,"l":0.0000575968,"c":0.000059166,"v":9368790.0234449971,"t":1732287600}
+{"o":0.000059166,"h":0.000063987,"l":0.000058567,"c":0.0000605109,"v":6111839.5239909999,"t":1732291200}
+{"o":0.0000605109,"h":0.0000637927,"l":0.0000559091,"c":0.0000568353,"v":6445185.3099840023,"t":1732294800}
+{"o":0.0000568353,"h":0.0000747338,"l":0.0000555637,"c":0.0000719111,"v":14929952.8668639958,"t":1732298400}
+{"o":0.0000719111,"h":0.0000729488,"l":0.0000635668,"c":0.0000645966,"v":3526756.1722159977,"t":1732302000}
+{"o":0.0000645966,"h":0.000065439,"l":0.0000386627,"c":0.0000530184,"v":50155428.7693030983,"t":1732305600}
+{"o":0.0000530184,"h":0.0000630995,"l":0.0000502816,"c":0.0000597057,"v":14257595.8261909802,"t":1732309200}
+{"o":0.0000597057,"h":0.0000674648,"l":0.0000582148,"c":0.0000612028,"v":9486468.2177640051,"t":1732312800}
+{"o":0.0000612028,"h":0.0000631893,"l":0.0000558773,"c":0.0000619977,"v":5440071.8066939991,"t":1732316400}
+{"o":0.0000619977,"h":0.0000786709,"l":0.0000615396,"c":0.000077162,"v":16577446.1288350057,"t":1732320000}
+{"o":0.000077162,"h":0.0000776687,"l":0.0000685141,"c":0.0000687939,"v":3725055.821140002,"t":1732323600}
+{"o":0.0000687939,"h":0.000078069,"l":0.0000659655,"c":0.0000774161,"v":4437006.6105079977,"t":1732327200}
+{"o":0.0000774161,"h":0.0000891728,"l":0.0000744454,"c":0.0000874391,"v":7306797.2697640033,"t":1732330800}
+{"o":0.0000874391,"h":0.0000903304,"l":0.0000718536,"c":0.000087207,"v":10017969.7383229919,"t":1732334400}
+{"o":0.000087207,"h":0.0001036272,"l":0.0000772362,"c":0.000102936,"v":9289913.711815998,"t":1732338000}
+{"o":0.000102936,"h":0.0001045125,"l":0.0000946838,"c":0.0000966239,"v":4888056.0209990004,"t":1732341600}
+{"o":0.0000966239,"h":0.000097636,"l":0.0000798305,"c":0.0000808932,"v":7132292.4970160061,"t":1732345200}
+{"o":0.0000808932,"h":0.000095896,"l":0.0000798369,"c":0.0000950257,"v":5290832.2309919978,"t":1732348800}
+{"o":0.0000950257,"h":0.0000959819,"l":0.0000879585,"c":0.0000887313,"v":2184533.3206650005,"t":1732352400}
+{"o":0.0000887313,"h":0.0000989685,"l":0.0000871796,"c":0.0000885931,"v":4246406.5670920024,"t":1732356000}
+{"o":0.0000885931,"h":0.0000893177,"l":0.0000770025,"c":0.0000808651,"v":5525754.5544590019,"t":1732359600}
+{"o":0.0000808651,"h":0.0000843093,"l":0.0000768155,"c":0.0000786237,"v":4374390.9223099984,"t":1732363200}
+{"o":0.0000786237,"h":0.0000794309,"l":0.0000681043,"c":0.000073789,"v":9507558.5298120081,"t":1732366800}
+{"o":0.000073789,"h":0.0000740804,"l":0.000070486,"c":0.0000716298,"v":2719267.056408002,"t":1732370400}
+{"o":0.0000716298,"h":0.0000886317,"l":0.0000713653,"c":0.0000808991,"v":8726892.6475860029,"t":1732374000}
+{"o":0.0000808991,"h":0.0000827415,"l":0.0000784295,"c":0.0000801494,"v":1197924.7103940002,"t":1732377600}
+{"o":0.0000801494,"h":0.0000825122,"l":0.0000714266,"c":0.000073147,"v":3859867.9153349982,"t":1732381200}
+{"o":0.000073147,"h":0.000074258,"l":0.0000666082,"c":0.0000684915,"v":5864035.4220490018,"t":1732384800}
+{"o":0.0000684915,"h":0.0000696795,"l":0.0000631461,"c":0.0000686738,"v":8747702.7184860054,"t":1732388400}
+{"o":0.0000686738,"h":0.0000694775,"l":0.000063345,"c":0.0000665284,"v":4088605.5382040022,"t":1732392000}
+{"o":0.0000665284,"h":0.0000687834,"l":0.0000650889,"c":0.0000657032,"v":2518707.0993079995,"t":1732395600}
+{"o":0.0000657032,"h":0.0000741694,"l":0.0000654669,"c":0.0000721273,"v":4359669.8727399996,"t":1732399200}
+{"o":0.0000721273,"h":0.000078075,"l":0.0000710186,"c":0.0000762656,"v":3322787.3419409986,"t":1732402800}
+{"o":0.0000762656,"h":0.0000777293,"l":0.0000745864,"c":0.0000746542,"v":2024843.5852549998,"t":1732406400}
+{"o":0.0000746542,"h":0.0000756278,"l":0.0000696802,"c":0.0000699755,"v":1730947.5017470003,"t":1732410000}
+{"o":0.0000699755,"h":0.000075562,"l":0.0000691878,"c":0.000075319,"v":1627528.5467490002,"t":1732413600}
+{"o":0.000075319,"h":0.0000760036,"l":0.0000700092,"c":0.0000704581,"v":1808025.3558249995,"t":1732417200}
+{"o":0.0000704581,"h":0.0000715846,"l":0.0000644477,"c":0.0000654485,"v":5144177.836902,"t":1732420800}
+{"o":0.0000654485,"h":0.0000671131,"l":0.0000615113,"c":0.0000648472,"v":5358861.5083729988,"t":1732424400}
+{"o":0.0000648472,"h":0.0000703786,"l":0.0000645181,"c":0.0000697622,"v":4315833.7968130009,"t":1732428000}
+{"o":0.0000697622,"h":0.0000736863,"l":0.0000696018,"c":0.0000701226,"v":2534848.3665429996,"t":1732431600}
+{"o":0.0000701226,"h":0.0000711387,"l":0.0000685522,"c":0.000069282,"v":547908.185852,"t":1732435200}
+{"o":0.000069282,"h":0.0000705575,"l":0.000067246,"c":0.0000679671,"v":1136566.41625,"t":1732438800}
+{"o":0.0000679671,"h":0.0000693761,"l":0.0000669673,"c":0.0000678802,"v":247556.5208189999,"t":1732442400}
+{"o":0.0000678802,"h":0.0000698703,"l":0.0000606898,"c":0.0000619913,"v":6316908.5480590025,"t":1732446000}
+{"o":0.0000619913,"h":0.0000639152,"l":0.0000544647,"c":0.0000601689,"v":12644879.859353004,"t":1732449600}
+{"o":0.0000601689,"h":0.0000644523,"l":0.0000589453,"c":0.0000628821,"v":4652308.8448160011,"t":1732453200}
+{"o":0.0000628821,"h":0.0000658589,"l":0.0000613999,"c":0.0000640759,"v":3340622.4990309994,"t":1732456800}
+{"o":0.0000640759,"h":0.0000653447,"l":0.0000615634,"c":0.0000626959,"v":980641.2258259997,"t":1732460400}
+{"o":0.0000626959,"h":0.0000686424,"l":0.0000607095,"c":0.0000629605,"v":4303315.9427510025,"t":1732464000}
+{"o":0.0000629605,"h":0.0000671308,"l":0.0000611568,"c":0.0000662809,"v":3182133.4529659995,"t":1732467600}
+{"o":0.0000662809,"h":0.0000677736,"l":0.0000615563,"c":0.0000647963,"v":5800161.3656340027,"t":1732471200}
+{"o":0.0000647963,"h":0.0000683442,"l":0.0000639362,"c":0.000067797,"v":3260373.1697910018,"t":1732474800}
+{"o":0.000067797,"h":0.0000730547,"l":0.000066351,"c":0.0000713275,"v":4154630.5834940006,"t":1732478400}
+{"o":0.0000713275,"h":0.0000775703,"l":0.0000709391,"c":0.0000729368,"v":3621564.1599720018,"t":1732482000}
+{"o":0.0000729368,"h":0.0000822083,"l":0.0000714874,"c":0.0000808807,"v":4335779.7855010005,"t":1732485600}
+{"o":0.0000808807,"h":0.0000875742,"l":0.0000782374,"c":0.0000840503,"v":7101220.777491997,"t":1732489200}
+{"o":0.0000840503,"h":0.0000946436,"l":0.0000821502,"c":0.0000909876,"v":4945232.0668039946,"t":1732492800}
+{"o":0.0000909876,"h":0.0000967495,"l":0.0000797814,"c":0.0000810345,"v":6236686.6173530007,"t":1732496400}
+{"o":0.0000810345,"h":0.000082205,"l":0.0000784479,"c":0.0000789416,"v":747721.390874,"t":1732500000}
+{"o":0.0000789416,"h":0.0000806346,"l":0.0000733846,"c":0.0000794535,"v":3678226.802130999,"t":1732503600}
+{"o":0.0000794535,"h":0.0000803039,"l":0.0000777508,"c":0.0000785691,"v":1263533.2071049993,"t":1732507200}
+{"o":0.0000785691,"h":0.0000877342,"l":0.0000778339,"c":0.0000870105,"v":2403249.7036050027,"t":1732510800}
+{"o":0.0000870105,"h":0.0000875344,"l":0.0000837071,"c":0.0000866104,"v":1585639.7846819991,"t":1732514400}
+{"o":0.0000866104,"h":0.0000944338,"l":0.0000796828,"c":0.0000831533,"v":7203085.9162509963,"t":1732518000}
+{"o":0.0000831533,"h":0.0000834856,"l":0.0000799638,"c":0.000080542,"v":826229.2188199998,"t":1732521600}
+{"o":0.000080542,"h":0.0000810621,"l":0.000073426,"c":0.0000766525,"v":3526353.1664159982,"t":1732525200}
+{"o":0.0000766525,"h":0.0000776823,"l":0.0000707493,"c":0.0000715975,"v":4204096.4563679993,"t":1732528800}
+{"o":0.0000715975,"h":0.000072987,"l":0.0000700532,"c":0.0000705566,"v":1499700.5879570001,"t":1732532400}
+{"o":0.0000705566,"h":0.0000712541,"l":0.0000686608,"c":0.0000690449,"v":1174730.1963799999,"t":1732536000}
+{"o":0.0000690449,"h":0.0000767897,"l":0.000065529,"c":0.0000690474,"v":11862211.6698210016,"t":1732539600}
+{"o":0.0000690474,"h":0.0000779465,"l":0.0000660615,"c":0.000074812,"v":7196817.1842389973,"t":1732543200}
+{"o":0.000074812,"h":0.0000769486,"l":0.000065916,"c":0.0000721255,"v":3514515.9668089999,"t":1732546800}
+{"o":0.0000721255,"h":0.0000732466,"l":0.0000679509,"c":0.0000701695,"v":1785951.2340919999,"t":1732550400}
+{"o":0.0000701695,"h":0.0000719779,"l":0.0000663206,"c":0.0000672326,"v":1799108.1575219994,"t":1732554000}
+{"o":0.0000672326,"h":0.0000714249,"l":0.0000644749,"c":0.0000694652,"v":4299067.1442909995,"t":1732557600}
+{"o":0.0000694652,"h":0.0000735924,"l":0.0000660488,"c":0.000067674,"v":3306857.0704239993,"t":1732561200}
+{"o":0.000067674,"h":0.0000750699,"l":0.0000665133,"c":0.0000742982,"v":7294591.0516180005,"t":1732564800}
+{"o":0.0000742982,"h":0.0000761077,"l":0.0000694021,"c":0.0000703752,"v":1913975.4433310004,"t":1732568400}
+{"o":0.0000703752,"h":0.0000751959,"l":0.0000689906,"c":0.0000732753,"v":1087024.5011839999,"t":1732572000}
+{"o":0.0000732753,"h":0.0000800952,"l":0.0000693366,"c":0.0000795684,"v":5841793.0407639993,"t":1732575600}
+{"o":0.0000795684,"h":0.0000832392,"l":0.0000750473,"c":0.0000793202,"v":4583173.0138309989,"t":1732579200}
+{"o":0.0000793202,"h":0.0000874587,"l":0.0000780609,"c":0.0000809626,"v":3118521.9132720004,"t":1732582800}
+{"o":0.0000809626,"h":0.0000854502,"l":0.0000788771,"c":0.0000791474,"v":2044147.8676210004,"t":1732586400}
+{"o":0.0000791474,"h":0.0000811837,"l":0.0000729926,"c":0.0000753933,"v":2299508.9134379993,"t":1732590000}
+{"o":0.0000753933,"h":0.0000780981,"l":0.000074975,"c":0.0000770625,"v":1770569.2039809995,"t":1732593600}
+{"o":0.0000770625,"h":0.0000795628,"l":0.0000760275,"c":0.0000775439,"v":1266397.5638250001,"t":1732597200}
+{"o":0.0000775439,"h":0.0000786658,"l":0.0000766653,"c":0.000077104,"v":289235.048961,"t":1732600800}
+{"o":0.000077104,"h":0.0000787226,"l":0.0000691259,"c":0.0000716517,"v":3094503.7284809989,"t":1732604400}
+{"o":0.0000716517,"h":0.0000734433,"l":0.0000642617,"c":0.0000681538,"v":3114505.0714410003,"t":1732608000}
+{"o":0.0000681538,"h":0.0000711518,"l":0.0000651309,"c":0.0000685461,"v":2726009.2119520013,"t":1732611600}
+{"o":0.0000685461,"h":0.0000727256,"l":0.0000651462,"c":0.0000712721,"v":3153567.5206350004,"t":1732615200}
+{"o":0.0000712721,"h":0.0000729801,"l":0.0000665043,"c":0.0000710413,"v":3183553.1025459985,"t":1732618800}
+{"o":0.0000710413,"h":0.000072332,"l":0.0000685439,"c":0.0000694469,"v":1051170.5020640003,"t":1732622400}
+{"o":0.0000694469,"h":0.0000823988,"l":0.0000687984,"c":0.0000817833,"v":4320983.3716780003,"t":1732626000}
+{"o":0.0000817833,"h":0.0000829453,"l":0.000076481,"c":0.0000784209,"v":1199660.64845,"t":1732629600}
+{"o":0.0000784209,"h":0.0000845362,"l":0.0000763344,"c":0.0000818924,"v":2782154.9610270001,"t":1732633200}
+{"o":0.0000818924,"h":0.0000858915,"l":0.0000775151,"c":0.0000789919,"v":3419322.385042001,"t":1732636800}
+{"o":0.0000789919,"h":0.0000846681,"l":0.0000775126,"c":0.000082487,"v":2803983.4772870014,"t":1732640400}
+{"o":0.000082487,"h":0.0000856304,"l":0.0000754547,"c":0.0000783665,"v":3267544.1391609991,"t":1732644000}
+{"o":0.0000783665,"h":0.0000817638,"l":0.0000752188,"c":0.0000799018,"v":2737365.3631890016,"t":1732647600}
+{"o":0.0000799018,"h":0.0000823388,"l":0.000077774,"c":0.0000800293,"v":1254137.1327879995,"t":1732651200}
+{"o":0.0000800293,"h":0.0000816314,"l":0.0000754745,"c":0.0000765202,"v":1696366.8383210003,"t":1732654800}
+{"o":0.0000765202,"h":0.0000817535,"l":0.0000748547,"c":0.0000783155,"v":2941343.985963,"t":1732658400}
+{"o":0.0000783155,"h":0.000079149,"l":0.0000753325,"c":0.0000771322,"v":957787.1493809999,"t":1732662000}
+{"o":0.0000771322,"h":0.000079254,"l":0.0000755308,"c":0.000077939,"v":668090.0531729999,"t":1732665600}
+{"o":0.000077939,"h":0.0000992157,"l":0.0000758317,"c":0.0000954495,"v":11155906.4763859902,"t":1732669200}
+{"o":0.0000954495,"h":0.0000963227,"l":0.0000805849,"c":0.0000816721,"v":6638723.8011080008,"t":1732672800}
+{"o":0.0000816721,"h":0.0000828654,"l":0.0000762184,"c":0.0000775385,"v":2339976.3111370006,"t":1732676400}
+{"o":0.0000775385,"h":0.0000793737,"l":0.0000757102,"c":0.0000773182,"v":579157.544976,"t":1732680000}
+{"o":0.0000773182,"h":0.0000790838,"l":0.0000715105,"c":0.0000730474,"v":4219640.6162219988,"t":1732683600}
+{"o":0.0000730474,"h":0.0000787918,"l":0.0000717874,"c":0.0000765502,"v":2090185.711598,"t":1732687200}
+{"o":0.0000765502,"h":0.0000769086,"l":0.0000714098,"c":0.0000733115,"v":2029394.7974869998,"t":1732690800}
+{"o":0.0000733115,"h":0.0000745714,"l":0.0000710488,"c":0.0000741617,"v":1416035.519873,"t":1732694400}
+{"o":0.0000741617,"h":0.0000773029,"l":0.000073698,"c":0.0000765747,"v":1066648.0977730004,"t":1732698000}
+{"o":0.0000765747,"h":0.0000870901,"l":0.0000752199,"c":0.0000794324,"v":4982408.7180600008,"t":1732701600}
+{"o":0.0000794324,"h":0.0000823248,"l":0.0000761838,"c":0.0000816216,"v":2543307.9730770006,"t":1732705200}
+{"o":0.0000816216,"h":0.0000830064,"l":0.0000800793,"c":0.0000808093,"v":1048718.3087959997,"t":1732708800}
+{"o":0.0000808093,"h":0.0000810134,"l":0.0000724121,"c":0.0000737435,"v":4173550.5261389976,"t":1732712400}
+{"o":0.0000737435,"h":0.0000789235,"l":0.0000724937,"c":0.0000767306,"v":2875911.5844879993,"t":1732716000}
+{"o":0.0000767306,"h":0.0000894257,"l":0.0000757195,"c":0.0000860668,"v":6527482.3047780022,"t":1732719600}
+{"o":0.0000860668,"h":0.0000994329,"l":0.0000855408,"c":0.0000901052,"v":5245099.4385090023,"t":1732723200}
+{"o":0.0000901052,"h":0.0000938652,"l":0.0000862299,"c":0.0000898596,"v":5323839.4701809995,"t":1732726800}
+{"o":0.0000898596,"h":0.000117305,"l":0.0000877943,"c":0.0000981043,"v":12035157.7938850168,"t":1732730400}
+{"o":0.0000981043,"h":0.0001102084,"l":0.0000971165,"c":0.0001094085,"v":4534882.1988540031,"t":1732734000}
+{"o":0.0001094085,"h":0.000125445,"l":0.0001047857,"c":0.0001223083,"v":6780264.6752480082,"t":1732737600}
+{"o":0.0001223083,"h":0.0001260591,"l":0.0001097518,"c":0.0001120782,"v":6193831.4502289994,"t":1732741200}
+{"o":0.0001120782,"h":0.0001145365,"l":0.0001002958,"c":0.0001012054,"v":2896548.7238379996,"t":1732744800}
+{"o":0.0001012054,"h":0.0001196833,"l":0.0001001714,"c":0.0001066379,"v":6248758.6875070035,"t":1732748400}
+{"o":0.0001066379,"h":0.0001423481,"l":0.0000979698,"c":0.0001126288,"v":17290998.6055730134,"t":1732752000}
+{"o":0.0001126288,"h":0.0001155865,"l":0.0001068111,"c":0.0001088666,"v":1454508.8579500003,"t":1732755600}
+{"o":0.0001088666,"h":0.0001124081,"l":0.0000989948,"c":0.000100519,"v":2076453.3670640001,"t":1732759200}
+{"o":0.000100519,"h":0.0001027529,"l":0.0000899129,"c":0.0000958618,"v":3454525.2255769982,"t":1732762800}
+{"o":0.0000958618,"h":0.0000981032,"l":0.0000916488,"c":0.0000924233,"v":1573753.3208860001,"t":1732766400}
+{"o":0.0000924233,"h":0.0000938316,"l":0.0000886753,"c":0.0000903991,"v":1744449.3527600006,"t":1732770000}
+{"o":0.0000903991,"h":0.0000961768,"l":0.000089083,"c":0.0000923837,"v":2860818.9287430006,"t":1732773600}
+{"o":0.0000923837,"h":0.0000934607,"l":0.0000884617,"c":0.0000895988,"v":1229130.3345059995,"t":1732777200}
+{"o":0.0000895988,"h":0.0000929977,"l":0.0000891911,"c":0.0000914348,"v":1099124.3843600005,"t":1732780800}
+{"o":0.0000914348,"h":0.0000928857,"l":0.0000898327,"c":0.0000921551,"v":836331.5636049999,"t":1732784400}
+{"o":0.0000921551,"h":0.0000950787,"l":0.0000910944,"c":0.0000939325,"v":914764.415528,"t":1732788000}
+{"o":0.0000939325,"h":0.0000959674,"l":0.0000901157,"c":0.0000940331,"v":825249.8528969999,"t":1732791600}
+{"o":0.0000940331,"h":0.0000962684,"l":0.0000923661,"c":0.0000929255,"v":715257.1238879997,"t":1732795200}
+{"o":0.0000929255,"h":0.0000954614,"l":0.0000917507,"c":0.0000926311,"v":945716.0651949999,"t":1732798800}
+{"o":0.0000926311,"h":0.0000943376,"l":0.0000895569,"c":0.0000909396,"v":1247469.2081340002,"t":1732802400}
+{"o":0.0000909396,"h":0.0001034859,"l":0.0000906435,"c":0.0000974813,"v":5648242.845056002,"t":1732806000}
+{"o":0.0000974813,"h":0.0001021395,"l":0.0000933347,"c":0.0000982353,"v":2416959.4172689999,"t":1732809600}
+{"o":0.0000982353,"h":0.0001067656,"l":0.0000971202,"c":0.0001062875,"v":1629844.7724329999,"t":1732813200}
+{"o":0.0001062875,"h":0.0001090478,"l":0.0001048853,"c":0.0001078611,"v":725209.337549,"t":1732816800}
+{"o":0.0001078611,"h":0.0001097442,"l":0.0001041687,"c":0.0001048804,"v":743478.006148,"t":1732820400}
+{"o":0.0001048804,"h":0.0001059583,"l":0.0000918076,"c":0.0000931658,"v":2663490.2508339989,"t":1732824000}
+{"o":0.0000931658,"h":0.0000933765,"l":0.0000904421,"c":0.000090808,"v":934724.2982239999,"t":1732827600}
+{"o":0.000090808,"h":0.0000960162,"l":0.0000899925,"c":0.0000946945,"v":912075.3920059996,"t":1732831200}
+{"o":0.0000946945,"h":0.000095478,"l":0.0000913883,"c":0.0000922608,"v":1149325.3675720003,"t":1732834800}
+{"o":0.0000922608,"h":0.0000933453,"l":0.0000911499,"c":0.0000922774,"v":281865.414972,"t":1732838400}
+{"o":0.0000922774,"h":0.0000932322,"l":0.0000902286,"c":0.0000907052,"v":286717.8832919999,"t":1732842000}
+{"o":0.0000907052,"h":0.0000931259,"l":0.0000889164,"c":0.0000913779,"v":313485.127624,"t":1732845600}
+{"o":0.0000913779,"h":0.0000921808,"l":0.0000903184,"c":0.0000910466,"v":341170.5841639999,"t":1732849200}
+{"o":0.0000910466,"h":0.0000917659,"l":0.0000895606,"c":0.0000906084,"v":464397.1247320001,"t":1732852800}
+{"o":0.0000906084,"h":0.0000959412,"l":0.0000898586,"c":0.0000940922,"v":1293095.6405830001,"t":1732856400}
+{"o":0.0000940922,"h":0.0000945831,"l":0.000090346,"c":0.0000922567,"v":891320.6147510001,"t":1732860000}
+{"o":0.0000922567,"h":0.0000937774,"l":0.0000849418,"c":0.0000863066,"v":1649748.4412920007,"t":1732863600}
+{"o":0.0000863066,"h":0.0000863456,"l":0.0000804474,"c":0.0000818706,"v":2145817.1368410005,"t":1732867200}
+{"o":0.0000818706,"h":0.0000872576,"l":0.0000798546,"c":0.0000824444,"v":3135390.8999259979,"t":1732870800}
+{"o":0.0000824444,"h":0.0000832963,"l":0.000080593,"c":0.000082059,"v":1148626.5056700001,"t":1732874400}
+{"o":0.000082059,"h":0.0000821614,"l":0.0000759832,"c":0.0000768301,"v":3316232.2776030009,"t":1732878000}
+{"o":0.0000768301,"h":0.0000823851,"l":0.000076129,"c":0.0000816678,"v":2594797.0205889991,"t":1732881600}
+{"o":0.0000816678,"h":0.0000893603,"l":0.0000812627,"c":0.0000888514,"v":2984665.6492019994,"t":1732885200}
+{"o":0.0000888514,"h":0.0000896586,"l":0.0000854795,"c":0.0000871775,"v":732139.5248870002,"t":1732888800}
+{"o":0.0000871775,"h":0.0000891767,"l":0.0000827793,"c":0.0000846493,"v":871107.722647,"t":1732892400}
+{"o":0.0000846493,"h":0.0000860612,"l":0.0000824983,"c":0.0000851595,"v":402752.5714049999,"t":1732896000}
+{"o":0.0000851595,"h":0.0000858342,"l":0.0000826222,"c":0.0000834038,"v":572346.6720109999,"t":1732899600}
+{"o":0.0000834038,"h":0.0000841767,"l":0.0000814949,"c":0.000082906,"v":592030.7135569999,"t":1732903200}
+{"o":0.000082906,"h":0.0000854229,"l":0.0000819773,"c":0.0000842433,"v":642988.9526990001,"t":1732906800}
+{"o":0.0000842433,"h":0.0000881335,"l":0.0000822019,"c":0.0000827202,"v":2642383.8611130002,"t":1732910400}
+{"o":0.0000827202,"h":0.0000839083,"l":0.000075216,"c":0.0000770758,"v":3111878.7622350012,"t":1732914000}
+{"o":0.0000770758,"h":0.0000885943,"l":0.0000762385,"c":0.000084134,"v":3881096.7387250001,"t":1732917600}
+{"o":0.000084134,"h":0.0000855335,"l":0.0000810142,"c":0.0000818588,"v":1054038.7328039999,"t":1732921200}
+{"o":0.0000818588,"h":0.00008294,"l":0.0000739888,"c":0.0000773379,"v":2890591.8822980002,"t":1732924800}
+{"o":0.0000773379,"h":0.0000780997,"l":0.0000746482,"c":0.0000765655,"v":1410095.9643900003,"t":1732928400}
+{"o":0.0000765655,"h":0.0000773997,"l":0.0000738222,"c":0.0000757258,"v":2163137.4732779996,"t":1732932000}
+{"o":0.0000757258,"h":0.0000763729,"l":0.0000741999,"c":0.000074868,"v":342093.005016,"t":1732935600}
+{"o":0.000074868,"h":0.0000775471,"l":0.000074198,"c":0.0000768633,"v":864748.4232459997,"t":1732939200}
+{"o":0.0000768633,"h":0.0000784398,"l":0.0000761365,"c":0.0000773812,"v":218650.770686,"t":1732942800}
+{"o":0.0000773812,"h":0.0000801933,"l":0.000075876,"c":0.000078667,"v":1950969.5549540001,"t":1732946400}
+{"o":0.000078667,"h":0.0000814136,"l":0.0000775269,"c":0.0000792902,"v":746926.9536680001,"t":1732950000}
+{"o":0.0000792902,"h":0.0000837974,"l":0.0000779748,"c":0.0000783453,"v":2387827.6795569998,"t":1732953600}
+{"o":0.0000783453,"h":0.0000803698,"l":0.0000775557,"c":0.000079647,"v":797756.6459800001,"t":1732957200}
+{"o":0.000079647,"h":0.0000810787,"l":0.0000757158,"c":0.0000769748,"v":1603777.914569,"t":1732960800}
+{"o":0.0000769748,"h":0.0000774844,"l":0.0000751708,"c":0.0000761527,"v":635624.0130909998,"t":1732964400}
+{"o":0.0000761527,"h":0.0000763862,"l":0.0000746873,"c":0.0000749206,"v":845141.3571359999,"t":1732968000}
+{"o":0.0000749206,"h":0.0000755847,"l":0.0000742268,"c":0.0000753718,"v":143742.737086,"t":1732971600}
+{"o":0.0000753718,"h":0.0000758958,"l":0.0000708747,"c":0.0000722685,"v":1669566.225165,"t":1732975200}
+{"o":0.0000722685,"h":0.0000767004,"l":0.0000719375,"c":0.0000745833,"v":2185249.7996059996,"t":1732978800}
+{"o":0.0000745833,"h":0.0000781638,"l":0.0000685876,"c":0.0000720544,"v":6435688.7171649979,"t":1732982400}
+{"o":0.0000720544,"h":0.0000725185,"l":0.0000688222,"c":0.0000691661,"v":2246638.2739200005,"t":1732986000}
+{"o":0.0000691661,"h":0.0000713294,"l":0.0000679936,"c":0.0000694935,"v":2014846.8530129995,"t":1732989600}
+{"o":0.0000694935,"h":0.0000746412,"l":0.0000678868,"c":0.0000730064,"v":3837437.479561999,"t":1732993200}
+{"o":0.0000730064,"h":0.0000735804,"l":0.0000705363,"c":0.0000712448,"v":752102.32562,"t":1732996800}
+{"o":0.0000712448,"h":0.0000719752,"l":0.0000688414,"c":0.0000715605,"v":2094760.0383919997,"t":1733000400}
+{"o":0.0000715605,"h":0.0000725278,"l":0.0000704508,"c":0.000071135,"v":431284.886166,"t":1733004000}
+{"o":0.000071135,"h":0.0000723373,"l":0.0000705855,"c":0.0000714526,"v":356416.007195,"t":1733007600}
+{"o":0.0000714526,"h":0.0000761649,"l":0.000070707,"c":0.0000749129,"v":1288449.6373370001,"t":1733011200}
+{"o":0.0000749129,"h":0.0000757752,"l":0.0000728652,"c":0.0000737012,"v":685598.303494,"t":1733014800}
+{"o":0.0000737012,"h":0.0000748983,"l":0.0000694741,"c":0.0000714135,"v":879506.1044589996,"t":1733018400}
+{"o":0.0000714135,"h":0.0000719385,"l":0.0000684472,"c":0.0000686905,"v":640484.923878,"t":1733022000}
+{"o":0.0000686905,"h":0.0000715333,"l":0.0000674192,"c":0.0000702426,"v":1407550.6726520008,"t":1733025600}
+{"o":0.0000702426,"h":0.0000706795,"l":0.0000667753,"c":0.0000682748,"v":1206671.2369579999,"t":1733029200}
+{"o":0.0000682748,"h":0.0000824982,"l":0.0000664213,"c":0.000081883,"v":5743320.2738050045,"t":1733032800}
+{"o":0.000081883,"h":0.0000840302,"l":0.0000766394,"c":0.000076949,"v":2674500.508134,"t":1733036400}
+{"o":0.000076949,"h":0.0000792739,"l":0.0000757829,"c":0.000077321,"v":681860.319161,"t":1733040000}
+{"o":0.000077321,"h":0.000078154,"l":0.0000704707,"c":0.0000743736,"v":3234386.2116030003,"t":1733043600}
+{"o":0.0000743736,"h":0.0000755013,"l":0.0000727582,"c":0.0000735883,"v":523290.616984,"t":1733047200}
+{"o":0.0000735883,"h":0.000074087,"l":0.0000729496,"c":0.0000730385,"v":237559.425814,"t":1733050800}
+{"o":0.0000730385,"h":0.000073681,"l":0.0000727806,"c":0.0000734346,"v":309350.594479,"t":1733054400}
+{"o":0.0000734346,"h":0.0000737416,"l":0.0000714873,"c":0.0000719542,"v":401136.8116440001,"t":1733058000}
+{"o":0.0000719542,"h":0.0000741994,"l":0.0000712219,"c":0.0000728687,"v":785399.713012,"t":1733061600}
+{"o":0.0000728687,"h":0.0000760655,"l":0.0000719595,"c":0.0000741597,"v":984096.9412170001,"t":1733065200}
+{"o":0.0000741597,"h":0.0000753642,"l":0.0000735647,"c":0.0000743184,"v":151005.00321,"t":1733068800}
+{"o":0.0000743184,"h":0.0000752336,"l":0.0000735851,"c":0.0000746555,"v":524011.2398500001,"t":1733072400}
+{"o":0.0000746555,"h":0.000078429,"l":0.000074283,"c":0.0000769242,"v":1138127.9074599999,"t":1733076000}
+{"o":0.0000769242,"h":0.0000773214,"l":0.0000730025,"c":0.0000734896,"v":1085323.5875179986,"t":1733079600}
+{"o":0.0000734896,"h":0.0000744647,"l":0.0000712382,"c":0.0000731486,"v":1580145.0307479997,"t":1733083200}
+{"o":0.0000731486,"h":0.0000737159,"l":0.0000676951,"c":0.0000711848,"v":3415622.0915959994,"t":1733086800}
+{"o":0.0000711848,"h":0.0000719915,"l":0.0000701634,"c":0.0000709244,"v":138727.600018,"t":1733090400}
+{"o":0.0000709244,"h":0.0000726636,"l":0.0000665902,"c":0.0000684136,"v":3335924.1333150002,"t":1733094000}
+{"o":0.0000684136,"h":0.0000702668,"l":0.0000678447,"c":0.0000691612,"v":598791.8443899999,"t":1733097600}
+{"o":0.0000691612,"h":0.0000703307,"l":0.0000679566,"c":0.0000682264,"v":418268.2417219999,"t":1733101200}
+{"o":0.0000682264,"h":0.0000698825,"l":0.0000669048,"c":0.0000683797,"v":382171.0626059999,"t":1733104800}
+{"o":0.0000683797,"h":0.0000724397,"l":0.0000619143,"c":0.0000641995,"v":7850097.9655869957,"t":1733108400}
+{"o":0.0000641995,"h":0.0000670592,"l":0.0000584474,"c":0.0000615366,"v":8829387.7350929938,"t":1733112000}
+{"o":0.0000615366,"h":0.0000627497,"l":0.0000569433,"c":0.0000587626,"v":4545674.4827459985,"t":1733115600}
+{"o":0.0000587626,"h":0.0000689013,"l":0.0000581581,"c":0.0000609257,"v":5920402.7771140011,"t":1733119200}
+{"o":0.0000609257,"h":0.0000622748,"l":0.0000604596,"c":0.0000611015,"v":503268.540343,"t":1733122800}
+{"o":0.0000611015,"h":0.0000638889,"l":0.0000547273,"c":0.0000566596,"v":6011335.3290819982,"t":1733126400}
+{"o":0.0000566596,"h":0.0000586539,"l":0.0000531399,"c":0.0000548092,"v":7482908.277627998,"t":1733130000}
+{"o":0.0000548092,"h":0.0000565594,"l":0.000051135,"c":0.0000553594,"v":4340384.9847450005,"t":1733133600}
+{"o":0.0000553594,"h":0.0000561918,"l":0.0000534129,"c":0.000055503,"v":1107746.4053760001,"t":1733137200}
+{"o":0.000055503,"h":0.0000651158,"l":0.0000552206,"c":0.0000638912,"v":8032767.3346140003,"t":1733140800}
+{"o":0.0000638912,"h":0.0000651481,"l":0.0000582521,"c":0.000058647,"v":3128478.3587400015,"t":1733144400}
+{"o":0.000058647,"h":0.0000614007,"l":0.0000580436,"c":0.0000602768,"v":1137371.1709660001,"t":1733148000}
+{"o":0.0000602768,"h":0.0000663737,"l":0.0000583574,"c":0.000062573,"v":6117172.8009820012,"t":1733151600}
+{"o":0.000062573,"h":0.0000647294,"l":0.0000577944,"c":0.0000603046,"v":3762162.6634029998,"t":1733155200}
+{"o":0.0000603046,"h":0.0000625721,"l":0.0000548463,"c":0.0000565235,"v":2480331.956387999,"t":1733158800}
+{"o":0.0000565235,"h":0.0000590447,"l":0.000054871,"c":0.0000574042,"v":2663762.558493,"t":1733162400}
+{"o":0.0000574042,"h":0.0000584255,"l":0.0000530883,"c":0.0000548158,"v":3689737.4089160003,"t":1733166000}
+{"o":0.0000548158,"h":0.0000578788,"l":0.0000545242,"c":0.0000566083,"v":2178284.9826599988,"t":1733169600}
+{"o":0.0000566083,"h":0.0000572183,"l":0.000054178,"c":0.0000553714,"v":2103825.3302600002,"t":1733173200}
+{"o":0.0000553714,"h":0.0000570079,"l":0.0000546233,"c":0.0000559459,"v":1031780.6589650001,"t":1733176800}
+{"o":0.0000559459,"h":0.0000630506,"l":0.0000555317,"c":0.000062446,"v":5803522.3945700014,"t":1733180400}
+{"o":0.000062446,"h":0.0000628065,"l":0.0000564706,"c":0.0000609033,"v":3111143.3380219997,"t":1733184000}
+{"o":0.0000609033,"h":0.000065071,"l":0.0000603785,"c":0.0000633356,"v":4258446.9920119997,"t":1733187600}
+{"o":0.0000633356,"h":0.0000651326,"l":0.0000614762,"c":0.0000627449,"v":468217.4528260001,"t":1733191200}
+{"o":0.0000627449,"h":0.0000630585,"l":0.0000594597,"c":0.0000599366,"v":775318.5131940001,"t":1733194800}
+{"o":0.0000599366,"h":0.0000626553,"l":0.0000595241,"c":0.0000620458,"v":493211.0590569999,"t":1733198400}
+{"o":0.0000620458,"h":0.0000632968,"l":0.0000614699,"c":0.0000626736,"v":701501.268311,"t":1733202000}
+{"o":0.0000626736,"h":0.0000642644,"l":0.0000618946,"c":0.0000631943,"v":345025.978966,"t":1733205600}
+{"o":0.0000631943,"h":0.0000641224,"l":0.0000621015,"c":0.0000634802,"v":571112.6737440001,"t":1733209200}
+{"o":0.0000634802,"h":0.0000642589,"l":0.0000613818,"c":0.0000619992,"v":498931.7261,"t":1733212800}
+{"o":0.0000619992,"h":0.0000630492,"l":0.0000609231,"c":0.0000614977,"v":195307.115038,"t":1733216400}
+{"o":0.0000614977,"h":0.0000634339,"l":0.0000611883,"c":0.0000622303,"v":1122725.0766099999,"t":1733220000}
+{"o":0.0000622303,"h":0.0000623058,"l":0.0000605215,"c":0.0000610945,"v":167763.408704,"t":1733223600}
+{"o":0.0000610945,"h":0.0000620897,"l":0.0000591346,"c":0.0000609617,"v":1315226.1907829999,"t":1733227200}
+{"o":0.0000609617,"h":0.0000633139,"l":0.0000564861,"c":0.0000589096,"v":1000290.6759010003,"t":1733230800}
+{"o":0.0000589096,"h":0.0000609983,"l":0.0000552327,"c":0.0000566048,"v":3332125.9790180004,"t":1733234400}
+{"o":0.0000566048,"h":0.0000604643,"l":0.0000560982,"c":0.00005793,"v":1655616.1160090005,"t":1733238000}
+{"o":0.00005793,"h":0.0000591702,"l":0.0000560231,"c":0.0000571289,"v":1058558.9501090001,"t":1733241600}
+{"o":0.0000571289,"h":0.0000580478,"l":0.0000548145,"c":0.0000563228,"v":977845.7892589999,"t":1733245200}
+{"o":0.0000563228,"h":0.0000570592,"l":0.0000531337,"c":0.0000535762,"v":2217622.1081849993,"t":1733248800}
+{"o":0.0000535762,"h":0.0000587264,"l":0.0000531578,"c":0.0000562615,"v":3908751.8381429999,"t":1733252400}
+{"o":0.0000562615,"h":0.0000579072,"l":0.0000541102,"c":0.0000570121,"v":2541090.0230459999,"t":1733256000}
+{"o":0.0000570121,"h":0.0000641226,"l":0.000053843,"c":0.0000599681,"v":5828709.9004789991,"t":1733259600}
+{"o":0.0000599681,"h":0.0000663979,"l":0.0000575434,"c":0.0000644671,"v":5154343.0452980027,"t":1733263200}
+{"o":0.0000644671,"h":0.0000656259,"l":0.0000601674,"c":0.00006121,"v":1538698.0057789998,"t":1733266800}
+{"o":0.00006121,"h":0.0000626504,"l":0.0000595167,"c":0.0000616995,"v":331846.864099,"t":1733270400}
+{"o":0.0000616995,"h":0.0000642054,"l":0.0000605595,"c":0.0000628677,"v":1047409.449905,"t":1733274000}
+{"o":0.0000628677,"h":0.0000650111,"l":0.0000576213,"c":0.0000589645,"v":1387866.3692900001,"t":1733277600}
+{"o":0.0000589645,"h":0.0000603202,"l":0.0000580986,"c":0.0000591933,"v":589223.5452609999,"t":1733281200}
+{"o":0.0000591933,"h":0.0000600171,"l":0.0000588345,"c":0.000058964,"v":288072.676425,"t":1733284800}
+{"o":0.000058964,"h":0.0000597798,"l":0.0000568843,"c":0.0000578276,"v":846096.3800279999,"t":1733288400}
+{"o":0.0000578276,"h":0.0000585335,"l":0.0000572578,"c":0.0000580951,"v":277247.175958,"t":1733292000}
+{"o":0.0000580951,"h":0.0000584512,"l":0.0000559683,"c":0.0000562587,"v":1604695.8444190002,"t":1733295600}
+{"o":0.0000562587,"h":0.0000568916,"l":0.000054678,"c":0.0000553078,"v":1103774.2938820003,"t":1733299200}
+{"o":0.0000553078,"h":0.000056821,"l":0.0000540288,"c":0.0000559848,"v":1434388.3238819996,"t":1733302800}
+{"o":0.0000559848,"h":0.0000606294,"l":0.0000553433,"c":0.0000597316,"v":2739686.4181570006,"t":1733306400}
+{"o":0.0000597316,"h":0.0000602854,"l":0.0000587672,"c":0.0000595105,"v":917956.759892,"t":1733310000}
+{"o":0.0000595105,"h":0.0000608576,"l":0.0000567454,"c":0.0000579828,"v":623468.7292989999,"t":1733313600}
+{"o":0.0000579828,"h":0.0000587483,"l":0.0000543534,"c":0.0000564745,"v":1881547.6783259993,"t":1733317200}
+{"o":0.0000564745,"h":0.0000593087,"l":0.0000552362,"c":0.0000583523,"v":1084152.1097859999,"t":1733320800}
+{"o":0.0000583523,"h":0.0000616732,"l":0.0000571443,"c":0.000057662,"v":2491729.7951500006,"t":1733324400}
+{"o":0.000057662,"h":0.0000616357,"l":0.0000558296,"c":0.0000581334,"v":2590382.9259900004,"t":1733328000}
+{"o":0.0000581334,"h":0.0000593543,"l":0.0000568436,"c":0.0000581579,"v":929015.2673390001,"t":1733331600}
+{"o":0.0000581579,"h":0.0000592899,"l":0.0000565211,"c":0.0000571555,"v":1158836.9185369997,"t":1733335200}
+{"o":0.0000571555,"h":0.0000594137,"l":0.0000545416,"c":0.0000579741,"v":2099085.135084,"t":1733338800}
+{"o":0.0000579741,"h":0.0000613812,"l":0.0000569181,"c":0.0000587347,"v":899772.3941839997,"t":1733342400}
+{"o":0.0000587347,"h":0.0000606068,"l":0.0000563205,"c":0.0000582201,"v":1017741.657638,"t":1733346000}
+{"o":0.0000582201,"h":0.0000587215,"l":0.0000569526,"c":0.0000576091,"v":246458.366638,"t":1733349600}
+{"o":0.0000576091,"h":0.0000584529,"l":0.0000565865,"c":0.0000570745,"v":357372.022381,"t":1733353200}
+{"o":0.0000570745,"h":0.000060779,"l":0.0000568753,"c":0.0000600473,"v":1396989.7932470003,"t":1733356800}
+{"o":0.0000600473,"h":0.0000609698,"l":0.0000558861,"c":0.0000566089,"v":1282684.607483,"t":1733360400}
+{"o":0.0000566089,"h":0.0000592139,"l":0.0000540387,"c":0.0000576186,"v":846076.8341000002,"t":1733364000}
+{"o":0.0000576186,"h":0.0000590225,"l":0.0000555223,"c":0.0000568482,"v":406876.503099,"t":1733367600}
+{"o":0.0000568482,"h":0.0000582674,"l":0.0000555912,"c":0.000057242,"v":254260.718035,"t":1733371200}
+{"o":0.000057242,"h":0.0000586641,"l":0.0000566508,"c":0.0000581084,"v":318378.663411,"t":1733374800}
+{"o":0.0000581084,"h":0.0000591633,"l":0.0000547941,"c":0.0000553748,"v":1401266.3551210002,"t":1733378400}
+{"o":0.0000553748,"h":0.0000560696,"l":0.0000550139,"c":0.0000553497,"v":221952.4906039999,"t":1733382000}
+{"o":0.0000553497,"h":0.0000563647,"l":0.0000547193,"c":0.0000557872,"v":218891.626632,"t":1733385600}
+{"o":0.0000557872,"h":0.0000576194,"l":0.000055321,"c":0.0000569153,"v":372616.826415,"t":1733389200}
+{"o":0.0000569153,"h":0.0000583135,"l":0.0000560455,"c":0.0000582791,"v":855726.9289389999,"t":1733392800}
+{"o":0.0000582791,"h":0.0000637223,"l":0.0000568483,"c":0.0000603898,"v":2383830.4830449997,"t":1733396400}
+{"o":0.0000603898,"h":0.0000657771,"l":0.0000595175,"c":0.0000651714,"v":2610549.2215750013,"t":1733400000}
+{"o":0.0000651714,"h":0.0000659905,"l":0.0000628668,"c":0.0000636934,"v":633691.790684,"t":1733403600}
+{"o":0.0000636934,"h":0.0000644416,"l":0.0000628904,"c":0.0000634516,"v":206991.123845,"t":1733407200}
+{"o":0.0000634516,"h":0.0000657151,"l":0.0000623711,"c":0.0000637215,"v":471180.7673200001,"t":1733410800}
+{"o":0.0000637215,"h":0.000068376,"l":0.000062728,"c":0.000066613,"v":2858886.1545770001,"t":1733414400}
+{"o":0.000066613,"h":0.0000694027,"l":0.0000654632,"c":0.0000680437,"v":2322572.9958239999,"t":1733418000}
+{"o":0.0000680437,"h":0.0000691989,"l":0.0000650959,"c":0.0000662257,"v":1145504.5863280001,"t":1733421600}
+{"o":0.0000662257,"h":0.0000674604,"l":0.0000621813,"c":0.0000633473,"v":1789017.287058,"t":1733425200}
+{"o":0.0000633473,"h":0.0000643682,"l":0.0000596458,"c":0.0000607258,"v":1323852.2225769996,"t":1733428800}
+{"o":0.0000607258,"h":0.0000616588,"l":0.0000581618,"c":0.0000586125,"v":1910366.8755770009,"t":1733432400}
+{"o":0.0000586125,"h":0.0000623223,"l":0.0000566694,"c":0.00005957,"v":669132.3602099998,"t":1733436000}
+{"o":0.00005957,"h":0.0000820428,"l":0.0000578852,"c":0.0000597022,"v":10184418.7865110096,"t":1733439600}
+{"o":0.0000597022,"h":0.0000639239,"l":0.00005762,"c":0.0000617837,"v":1331266.5535970002,"t":1733443200}
+{"o":0.0000617837,"h":0.0000661551,"l":0.0000602688,"c":0.0000642701,"v":876698.0457400003,"t":1733446800}
+{"o":0.0000642701,"h":0.0000652103,"l":0.0000626739,"c":0.0000633309,"v":1032875.476701,"t":1733450400}
+{"o":0.0000633309,"h":0.0000644578,"l":0.0000615894,"c":0.0000619441,"v":527401.5328589999,"t":1733454000}
+{"o":0.0000619441,"h":0.000073293,"l":0.0000613065,"c":0.0000729813,"v":4764288.247312,"t":1733457600}
+{"o":0.0000729813,"h":0.0000738937,"l":0.0000656934,"c":0.0000711275,"v":3491225.8386820005,"t":1733461200}
+{"o":0.0000711275,"h":0.0000719111,"l":0.0000696429,"c":0.0000702518,"v":587499.5225719998,"t":1733464800}
+{"o":0.0000702518,"h":0.0000705242,"l":0.0000694597,"c":0.0000695673,"v":296428.1903509999,"t":1733468400}
+{"o":0.0000695673,"h":0.0000700035,"l":0.0000672804,"c":0.0000680383,"v":435017.7690110001,"t":1733472000}
+{"o":0.0000680383,"h":0.0000775779,"l":0.0000679975,"c":0.0000754989,"v":4333033.3240430001,"t":1733475600}
+{"o":0.0000754989,"h":0.0000808774,"l":0.0000748081,"c":0.0000788989,"v":1877408.4970770006,"t":1733479200}
+{"o":0.0000788989,"h":0.000079892,"l":0.000074563,"c":0.000075257,"v":1371839.9158690001,"t":1733482800}
+{"o":0.000075257,"h":0.0000770007,"l":0.0000691295,"c":0.0000704188,"v":1584412.9269560003,"t":1733486400}
+{"o":0.0000704188,"h":0.0000744485,"l":0.0000688465,"c":0.0000729243,"v":1336901.4301660003,"t":1733490000}
+{"o":0.0000729243,"h":0.0000746439,"l":0.0000708649,"c":0.0000709379,"v":1064668.5202549999,"t":1733493600}
+{"o":0.0000709379,"h":0.0000716319,"l":0.0000626738,"c":0.0000635855,"v":6028406.4056619965,"t":1733497200}
+{"o":0.0000635855,"h":0.0000644707,"l":0.0000603015,"c":0.0000608391,"v":3635231.9753620001,"t":1733500800}
+{"o":0.0000608391,"h":0.0000628196,"l":0.0000596424,"c":0.0000626081,"v":2585204.3947900003,"t":1733504400}
+{"o":0.0000626081,"h":0.0000632913,"l":0.000058767,"c":0.0000595229,"v":3189440.0887100007,"t":1733508000}
+{"o":0.0000595229,"h":0.0000599571,"l":0.0000575431,"c":0.0000587414,"v":1797725.2814779992,"t":1733511600}
+{"o":0.0000587414,"h":0.0000677755,"l":0.0000583478,"c":0.0000643133,"v":5006637.4570219992,"t":1733515200}
+{"o":0.0000643133,"h":0.0000656566,"l":0.0000570766,"c":0.0000626795,"v":5888848.5114170006,"t":1733518800}
+{"o":0.0000626795,"h":0.0000634906,"l":0.0000609546,"c":0.0000614652,"v":784178.270243,"t":1733522400}
+{"o":0.0000614652,"h":0.000062017,"l":0.0000605415,"c":0.0000608825,"v":285919.678221,"t":1733526000}
+{"o":0.0000608825,"h":0.000061784,"l":0.000060643,"c":0.0000614145,"v":255872.429792,"t":1733529600}
+{"o":0.0000614145,"h":0.0000619872,"l":0.0000596741,"c":0.0000603942,"v":470689.7935910001,"t":1733533200}
+{"o":0.0000603942,"h":0.0000607321,"l":0.0000587738,"c":0.0000598016,"v":537923.646783,"t":1733536800}
+{"o":0.0000598016,"h":0.0000604596,"l":0.0000592898,"c":0.0000596653,"v":60949.325315,"t":1733540400}
+{"o":0.0000596653,"h":0.0000609184,"l":0.0000595074,"c":0.0000603641,"v":346545.925451,"t":1733544000}
+{"o":0.0000603641,"h":0.0000609062,"l":0.0000591886,"c":0.000059375,"v":436209.409645,"t":1733547600}
+{"o":0.000059375,"h":0.0000617401,"l":0.0000591069,"c":0.000061221,"v":576602.0526819999,"t":1733551200}
+{"o":0.000061221,"h":0.000063909,"l":0.0000609037,"c":0.0000636713,"v":751931.246337,"t":1733554800}
+{"o":0.0000636713,"h":0.0000646043,"l":0.0000632453,"c":0.000063373,"v":487112.0314210001,"t":1733558400}
+{"o":0.000063373,"h":0.0000652511,"l":0.0000626496,"c":0.0000644004,"v":394854.5024840001,"t":1733562000}
+{"o":0.0000644004,"h":0.0000654561,"l":0.0000639567,"c":0.0000646747,"v":209809.355782,"t":1733565600}
+{"o":0.0000646747,"h":0.0000649442,"l":0.0000638442,"c":0.0000648894,"v":258762.91383,"t":1733569200}
+{"o":0.0000648894,"h":0.0000661306,"l":0.0000624492,"c":0.0000627128,"v":1369018.8936309998,"t":1733572800}
+{"o":0.0000627128,"h":0.0000672595,"l":0.0000623368,"c":0.0000649734,"v":1909204.1655359999,"t":1733576400}
+{"o":0.0000649734,"h":0.0000662166,"l":0.0000617635,"c":0.0000640866,"v":1588774.7187000001,"t":1733580000}
+{"o":0.0000640866,"h":0.0000654311,"l":0.0000635334,"c":0.0000645958,"v":663229.0122479999,"t":1733583600}
+{"o":0.0000645958,"h":0.0000656266,"l":0.0000630237,"c":0.0000641052,"v":1332123.587027,"t":1733587200}
+{"o":0.0000641052,"h":0.0000700008,"l":0.0000638107,"c":0.0000695811,"v":2375203.5352650005,"t":1733590800}
+{"o":0.0000695811,"h":0.0000698955,"l":0.0000668123,"c":0.000067255,"v":1364380.5464799998,"t":1733594400}
+{"o":0.000067255,"h":0.0000754308,"l":0.0000664026,"c":0.0000719688,"v":4439046.9166970011,"t":1733598000}
+{"o":0.0000719688,"h":0.0000732045,"l":0.0000704842,"c":0.0000710309,"v":775169.4673220001,"t":1733601600}
+{"o":0.0000710309,"h":0.0000720853,"l":0.0000696456,"c":0.0000716295,"v":756271.091483,"t":1733605200}
+{"o":0.0000716295,"h":0.0000738289,"l":0.0000679766,"c":0.00006976,"v":3190162.9141520006,"t":1733608800}
+{"o":0.00006976,"h":0.0000712303,"l":0.000068682,"c":0.000070847,"v":1183805.7647639997,"t":1733612400}
+{"o":0.000070847,"h":0.0000719177,"l":0.000068108,"c":0.0000684654,"v":817143.4565570001,"t":1733616000}
+{"o":0.0000684654,"h":0.0000701002,"l":0.0000661407,"c":0.0000666056,"v":1878193.3376059993,"t":1733619600}
+{"o":0.0000666056,"h":0.0000666425,"l":0.0000639986,"c":0.0000643219,"v":1402146.7744140001,"t":1733623200}
+{"o":0.0000643219,"h":0.0000667704,"l":0.0000638519,"c":0.0000663359,"v":956331.4884220001,"t":1733626800}
+{"o":0.0000663359,"h":0.0000671693,"l":0.0000592286,"c":0.0000622417,"v":5960040.9369289977,"t":1733630400}
+{"o":0.0000622417,"h":0.0000633669,"l":0.0000600806,"c":0.0000613356,"v":2053146.7740429998,"t":1733634000}
+{"o":0.0000613356,"h":0.0000621161,"l":0.0000591231,"c":0.0000605155,"v":1864067.0655210002,"t":1733637600}
+{"o":0.0000605155,"h":0.0000613409,"l":0.0000597341,"c":0.0000600563,"v":530052.313346,"t":1733641200}
+{"o":0.0000600563,"h":0.0000609669,"l":0.0000596452,"c":0.0000606484,"v":591302.3691680002,"t":1733644800}
+{"o":0.0000606484,"h":0.0000650573,"l":0.0000601072,"c":0.000064873,"v":1734531.3006170001,"t":1733648400}
+{"o":0.000064873,"h":0.000065222,"l":0.0000593686,"c":0.0000603183,"v":2416339.2205690001,"t":1733652000}
+{"o":0.0000603183,"h":0.0000607979,"l":0.0000580624,"c":0.0000591113,"v":3760216.9103650036,"t":1733655600}
+{"o":0.0000591113,"h":0.0000594326,"l":0.0000542751,"c":0.0000565913,"v":6243835.4211379923,"t":1733659200}
+{"o":0.0000565913,"h":0.0000593631,"l":0.0000555271,"c":0.000057732,"v":3374743.3156269994,"t":1733662800}
+{"o":0.000057732,"h":0.0000589832,"l":0.0000556671,"c":0.0000580812,"v":2107828.035836,"t":1733666400}
+{"o":0.0000580812,"h":0.0000586012,"l":0.0000561687,"c":0.0000570763,"v":1288845.7428850001,"t":1733670000}
+{"o":0.0000570763,"h":0.0000596982,"l":0.0000557789,"c":0.0000589346,"v":2038202.8004530005,"t":1733673600}
+{"o":0.0000589346,"h":0.0000630592,"l":0.0000581547,"c":0.0000624115,"v":2095075.0991149992,"t":1733677200}
+{"o":0.0000624115,"h":0.0000632515,"l":0.0000587555,"c":0.0000601453,"v":2154625.6897249999,"t":1733680800}
+{"o":0.0000601453,"h":0.000060428,"l":0.0000560983,"c":0.000056895,"v":4034971.2473329999,"t":1733684400}
+{"o":0.000056895,"h":0.0000576705,"l":0.0000543849,"c":0.0000570977,"v":3620338.1107130004,"t":1733688000}
+{"o":0.0000570977,"h":0.0000587231,"l":0.0000562135,"c":0.0000571345,"v":1719173.8635409998,"t":1733691600}
+{"o":0.0000571345,"h":0.0000572534,"l":0.0000547557,"c":0.0000558565,"v":3659074.8823560001,"t":1733695200}
+{"o":0.0000558565,"h":0.0000567875,"l":0.0000542807,"c":0.00005535,"v":2576852.5600560005,"t":1733698800}
+{"o":0.00005535,"h":0.0000567129,"l":0.000051824,"c":0.0000531251,"v":5281872.6411839994,"t":1733702400}
+{"o":0.0000531251,"h":0.0000547167,"l":0.000049062,"c":0.0000510342,"v":7649055.4265659964,"t":1733706000}
+{"o":0.0000510342,"h":0.0000579706,"l":0.0000504228,"c":0.0000564486,"v":7619222.7961949976,"t":1733709600}
+{"o":0.0000564486,"h":0.0000577746,"l":0.0000548614,"c":0.0000550989,"v":2268183.0594260003,"t":1733713200}
+{"o":0.0000550989,"h":0.00005888,"l":0.0000541566,"c":0.000057824,"v":2579699.2782389997,"t":1733716800}
+{"o":0.000057824,"h":0.0000584181,"l":0.0000554444,"c":0.0000564542,"v":1141731.0884440001,"t":1733720400}
+{"o":0.0000564542,"h":0.0000570398,"l":0.0000539318,"c":0.0000549352,"v":1131313.6378539996,"t":1733724000}
+{"o":0.0000549352,"h":0.0000561488,"l":0.00005381,"c":0.0000547214,"v":623450.5977549999,"t":1733727600}
+{"o":0.0000547214,"h":0.000056,"l":0.0000521605,"c":0.0000536548,"v":1345219.8872690005,"t":1733731200}
+{"o":0.0000536548,"h":0.0000553132,"l":0.0000510843,"c":0.0000547675,"v":2429092.1127169989,"t":1733734800}
+{"o":0.0000547675,"h":0.0000554702,"l":0.0000543829,"c":0.0000548873,"v":487900.509735,"t":1733738400}
+{"o":0.0000548873,"h":0.000055978,"l":0.0000517075,"c":0.0000529281,"v":1629421.3104959999,"t":1733742000}
+{"o":0.0000529281,"h":0.0000541664,"l":0.0000480161,"c":0.000050536,"v":7751849.3421629993,"t":1733745600}
+{"o":0.000050536,"h":0.0000528656,"l":0.0000500656,"c":0.0000517386,"v":2954108.552038,"t":1733749200}
+{"o":0.0000517386,"h":0.000051993,"l":0.0000500437,"c":0.0000510535,"v":1226725.1743590003,"t":1733752800}
+{"o":0.0000510535,"h":0.0000533261,"l":0.0000480615,"c":0.0000499801,"v":1158813.0103150001,"t":1733756400}
+{"o":0.0000499801,"h":0.0000528111,"l":0.000048503,"c":0.0000523217,"v":3119087.4943250003,"t":1733760000}
+{"o":0.0000523217,"h":0.0000567685,"l":0.0000520738,"c":0.0000553372,"v":5148106.0676380042,"t":1733763600}
+{"o":0.0000553372,"h":0.000055623,"l":0.00005261,"c":0.0000528203,"v":1348910.8599250002,"t":1733767200}
+{"o":0.0000528203,"h":0.000053785,"l":0.0000509494,"c":0.0000533727,"v":2273013.1641779998,"t":1733770800}
+{"o":0.0000533727,"h":0.0000553041,"l":0.0000488748,"c":0.0000503475,"v":2380589.9512259997,"t":1733774400}
+{"o":0.0000503475,"h":0.0000596593,"l":0.0000427742,"c":0.0000534839,"v":17040099.4570620023,"t":1733778000}
+{"o":0.0000534839,"h":0.000057018,"l":0.0000505365,"c":0.0000536191,"v":1401853.8619269999,"t":1733781600}
+{"o":0.0000536191,"h":0.0000563797,"l":0.0000529236,"c":0.0000559233,"v":927859.6610459997,"t":1733785200}
+{"o":0.0000559233,"h":0.0000577519,"l":0.0000534835,"c":0.0000556139,"v":1380514.014187,"t":1733788800}
+{"o":0.0000556139,"h":0.0000567443,"l":0.0000549239,"c":0.0000559453,"v":216008.697814,"t":1733792400}
+{"o":0.0000559453,"h":0.0000576612,"l":0.0000519649,"c":0.0000534536,"v":1774211.1557909995,"t":1733796000}
+{"o":0.0000534536,"h":0.0000557789,"l":0.0000512331,"c":0.0000532305,"v":276431.495002,"t":1733799600}
+{"o":0.0000532305,"h":0.0000545939,"l":0.0000521313,"c":0.0000535961,"v":1472790.8521350001,"t":1733803200}
+{"o":0.0000535961,"h":0.0000542182,"l":0.0000490063,"c":0.0000503983,"v":2585849.1800770001,"t":1733806800}
+{"o":0.0000503983,"h":0.0000548179,"l":0.0000498389,"c":0.0000527568,"v":2186294.125891,"t":1733810400}
+{"o":0.0000527568,"h":0.0000540763,"l":0.0000517317,"c":0.0000521457,"v":1139711.2439069999,"t":1733814000}
+{"o":0.0000521457,"h":0.000053497,"l":0.0000511367,"c":0.0000517859,"v":1837332.946129,"t":1733817600}
+{"o":0.0000517859,"h":0.0000522459,"l":0.0000508911,"c":0.0000514559,"v":604964.5927920002,"t":1733821200}
+{"o":0.0000514559,"h":0.000052462,"l":0.0000511247,"c":0.000051701,"v":503293.381176,"t":1733824800}
+{"o":0.000051701,"h":0.0000522885,"l":0.0000510716,"c":0.0000513365,"v":444262.483755,"t":1733828400}
+{"o":0.0000513365,"h":0.0000530543,"l":0.0000477086,"c":0.0000493706,"v":3213924.2645290005,"t":1733832000}
+{"o":0.0000493706,"h":0.0000516121,"l":0.000047371,"c":0.0000504357,"v":2788880.973836001,"t":1733835600}
+{"o":0.0000504357,"h":0.0000569662,"l":0.0000491134,"c":0.0000542446,"v":6544201.0464530047,"t":1733839200}
+{"o":0.0000542446,"h":0.0000570132,"l":0.0000464866,"c":0.0000493089,"v":4510065.5258719996,"t":1733842800}
+{"o":0.0000493089,"h":0.0000535944,"l":0.0000477317,"c":0.0000518992,"v":2610867.311898001,"t":1733846400}
+{"o":0.0000518992,"h":0.000056123,"l":0.0000515711,"c":0.0000543071,"v":2250486.0875740005,"t":1733850000}
+{"o":0.0000543071,"h":0.0000556253,"l":0.000048918,"c":0.0000532278,"v":2856575.2602170007,"t":1733853600}
+{"o":0.0000532278,"h":0.000054197,"l":0.0000523292,"c":0.0000529313,"v":674815.4506209999,"t":1733857200}
+{"o":0.0000529313,"h":0.0000538226,"l":0.0000520972,"c":0.0000531198,"v":914065.934505,"t":1733860800}
+{"o":0.0000531198,"h":0.0000562791,"l":0.0000524144,"c":0.000054909,"v":1793037.3943789997,"t":1733864400}
+{"o":0.000054909,"h":0.0000554103,"l":0.000052549,"c":0.0000530125,"v":1256270.0072839998,"t":1733868000}
+{"o":0.0000530125,"h":0.0000539495,"l":0.0000519675,"c":0.0000528274,"v":892843.9676440001,"t":1733871600}
+{"o":0.0000528274,"h":0.0000571268,"l":0.0000518509,"c":0.000055918,"v":3377656.9599370011,"t":1733875200}
+{"o":0.000055918,"h":0.0000570806,"l":0.000054657,"c":0.0000558558,"v":911649.3009260001,"t":1733878800}
+{"o":0.0000558558,"h":0.000066168,"l":0.0000545816,"c":0.0000576948,"v":9044487.821224995,"t":1733882400}
+{"o":0.0000576948,"h":0.000060435,"l":0.0000565073,"c":0.0000582615,"v":4150070.8328920016,"t":1733886000}
+{"o":0.0000582615,"h":0.0000617631,"l":0.0000578587,"c":0.0000606212,"v":3545377.1546790008,"t":1733889600}
+{"o":0.0000606212,"h":0.0000611095,"l":0.0000578464,"c":0.0000588499,"v":1158439.0291119998,"t":1733893200}
+{"o":0.0000588499,"h":0.0000613043,"l":0.0000579541,"c":0.0000596344,"v":1189170.4313840002,"t":1733896800}
+{"o":0.0000596344,"h":0.0000605138,"l":0.0000579988,"c":0.0000584799,"v":598283.8409800001,"t":1733900400}
+{"o":0.0000584799,"h":0.0000633494,"l":0.000057297,"c":0.0000623026,"v":2766744.4110680004,"t":1733904000}
+{"o":0.0000623026,"h":0.0000635204,"l":0.0000609724,"c":0.0000628557,"v":2193826.0462000002,"t":1733907600}
+{"o":0.0000628557,"h":0.000065591,"l":0.000059215,"c":0.0000600824,"v":4989454.2360979989,"t":1733911200}
+{"o":0.0000600824,"h":0.0000662992,"l":0.0000591353,"c":0.0000646439,"v":4179879.9916459997,"t":1733914800}
+{"o":0.0000646439,"h":0.0000653069,"l":0.0000610027,"c":0.0000633336,"v":2668195.7857400021,"t":1733918400}
+{"o":0.0000633336,"h":0.0000659588,"l":0.0000620732,"c":0.0000647716,"v":1980385.1627469999,"t":1733922000}
+{"o":0.0000647716,"h":0.0000658197,"l":0.0000624637,"c":0.000064948,"v":2140625.3778720004,"t":1733925600}
+{"o":0.000064948,"h":0.0000685429,"l":0.0000638508,"c":0.0000673458,"v":3448995.5534200026,"t":1733929200}
+{"o":0.0000673458,"h":0.0000690499,"l":0.0000648866,"c":0.0000661713,"v":3157208.7428519991,"t":1733932800}
+{"o":0.0000661713,"h":0.0000669284,"l":0.0000630278,"c":0.000063667,"v":838350.1472169999,"t":1733936400}
+{"o":0.000063667,"h":0.0000645031,"l":0.0000589822,"c":0.0000592488,"v":2785678.080577,"t":1733940000}
+{"o":0.0000592488,"h":0.0000633382,"l":0.0000588195,"c":0.0000625776,"v":2583715.4063359997,"t":1733943600}
+{"o":0.0000625776,"h":0.0000633621,"l":0.0000614092,"c":0.0000631926,"v":569887.7375770001,"t":1733947200}
+{"o":0.0000631926,"h":0.000065486,"l":0.0000620617,"c":0.0000625996,"v":2060515.9593050003,"t":1733950800}
+{"o":0.0000625996,"h":0.0000629445,"l":0.0000614999,"c":0.0000622015,"v":397398.6512750001,"t":1733954400}
+{"o":0.0000622015,"h":0.0000641768,"l":0.0000591375,"c":0.0000599318,"v":2119324.9392990009,"t":1733958000}
+{"o":0.0000599318,"h":0.0000620423,"l":0.000059713,"c":0.0000613607,"v":823285.2144850001,"t":1733961600}
+{"o":0.0000613607,"h":0.000062154,"l":0.0000608982,"c":0.0000619429,"v":351620.280556,"t":1733965200}
+{"o":0.0000619429,"h":0.0000624121,"l":0.0000578544,"c":0.0000591235,"v":1587798.8914760007,"t":1733968800}
+{"o":0.0000591235,"h":0.0000622413,"l":0.0000576542,"c":0.0000598444,"v":1494830.5072109997,"t":1733972400}
+{"o":0.0000598444,"h":0.0000609419,"l":0.0000591243,"c":0.0000598841,"v":522741.6449080001,"t":1733976000}
+{"o":0.0000598841,"h":0.0000620299,"l":0.0000587926,"c":0.0000608574,"v":491592.893429,"t":1733979600}
+{"o":0.0000608574,"h":0.0000676108,"l":0.0000601821,"c":0.0000613036,"v":4622610.9657899998,"t":1733983200}
+{"o":0.0000613036,"h":0.0000624076,"l":0.0000558411,"c":0.0000576685,"v":6155608.2594650015,"t":1733986800}
+{"o":0.0000576685,"h":0.0000604125,"l":0.0000566616,"c":0.0000598011,"v":2035842.2713820001,"t":1733990400}
+{"o":0.0000598011,"h":0.0000627915,"l":0.0000592657,"c":0.0000603696,"v":2386385.3990960005,"t":1733994000}
+{"o":0.0000603696,"h":0.0000612097,"l":0.0000547755,"c":0.0000558865,"v":2772252.999979998,"t":1733997600}
+{"o":0.0000558865,"h":0.000056305,"l":0.0000533992,"c":0.0000538979,"v":2492453.7986140004,"t":1734001200}
+{"o":0.0000538979,"h":0.000056663,"l":0.0000530219,"c":0.0000555751,"v":2285189.6872570002,"t":1734004800}
+{"o":0.0000555751,"h":0.0000562086,"l":0.0000539847,"c":0.0000548904,"v":650855.0167739999,"t":1734008400}
+{"o":0.0000548904,"h":0.0000557196,"l":0.0000524147,"c":0.0000525762,"v":1196319.9953350001,"t":1734012000}
+{"o":0.0000525762,"h":0.0000539449,"l":0.0000491575,"c":0.0000502789,"v":4986609.3304810002,"t":1734015600}
+{"o":0.0000502789,"h":0.0000559199,"l":0.0000496751,"c":0.0000522417,"v":7204508.2910910044,"t":1734019200}
+{"o":0.0000522417,"h":0.0000528796,"l":0.0000510975,"c":0.0000511454,"v":778756.618614,"t":1734022800}
+{"o":0.0000511454,"h":0.0000519861,"l":0.0000461669,"c":0.0000487643,"v":3554998.7843999993,"t":1734026400}
+{"o":0.0000487643,"h":0.0000509636,"l":0.0000479593,"c":0.0000501883,"v":2864503.721822001,"t":1734030000}
+{"o":0.0000501883,"h":0.0000513204,"l":0.0000493197,"c":0.0000504105,"v":1060331.845125,"t":1734033600}
+{"o":0.0000504105,"h":0.0000537039,"l":0.0000503927,"c":0.0000516581,"v":2285523.8395679994,"t":1734037200}
+{"o":0.0000516581,"h":0.0000521047,"l":0.0000506395,"c":0.000051217,"v":666352.215909,"t":1734040800}
+{"o":0.000051217,"h":0.0000542287,"l":0.00005108,"c":0.0000531873,"v":1117216.2340850001,"t":1734044400}
+{"o":0.0000531873,"h":0.0000536019,"l":0.0000511685,"c":0.0000514758,"v":683999.4911449999,"t":1734048000}
+{"o":0.0000514758,"h":0.0000523432,"l":0.000050857,"c":0.0000514188,"v":433967.647265,"t":1734051600}
+{"o":0.0000514188,"h":0.0000530094,"l":0.0000508756,"c":0.000052498,"v":682981.9267570002,"t":1734055200}
+{"o":0.000052498,"h":0.0000538839,"l":0.0000523762,"c":0.0000534426,"v":553516.3750149999,"t":1734058800}
+{"o":0.0000534426,"h":0.00005385,"l":0.0000520581,"c":0.0000525618,"v":476169.3520879999,"t":1734062400}
+{"o":0.0000525618,"h":0.0000557664,"l":0.0000521797,"c":0.0000554934,"v":1367728.2634589996,"t":1734066000}
+{"o":0.0000554934,"h":0.0000570197,"l":0.000054278,"c":0.0000549043,"v":709478.8998679999,"t":1734069600}
+{"o":0.0000549043,"h":0.0000560832,"l":0.0000537756,"c":0.0000551575,"v":441878.0473559999,"t":1734073200}
+{"o":0.0000551575,"h":0.0000556958,"l":0.0000540333,"c":0.0000547025,"v":876433.8164479998,"t":1734076800}
+{"o":0.0000547025,"h":0.0000552655,"l":0.0000538338,"c":0.0000543945,"v":378892.276695,"t":1734080400}
+{"o":0.0000543945,"h":0.0000547388,"l":0.0000527696,"c":0.0000531833,"v":682907.5683119998,"t":1734084000}
+{"o":0.0000531833,"h":0.0000533276,"l":0.0000522203,"c":0.0000526248,"v":424804.803559,"t":1734087600}
+{"o":0.0000526248,"h":0.0000531363,"l":0.0000519384,"c":0.0000525052,"v":200583.554241,"t":1734091200}
+{"o":0.0000525052,"h":0.0000533854,"l":0.0000501963,"c":0.0000511914,"v":1518272.829659,"t":1734094800}
+{"o":0.0000511914,"h":0.0000532596,"l":0.0000502014,"c":0.0000515483,"v":2037923.4469279998,"t":1734098400}
+{"o":0.0000515483,"h":0.0000530879,"l":0.0000502879,"c":0.0000514286,"v":821623.146987,"t":1734102000}
+{"o":0.0000514286,"h":0.0000520764,"l":0.0000492158,"c":0.0000507947,"v":1767213.723153,"t":1734105600}
+{"o":0.0000507947,"h":0.0000508852,"l":0.0000495942,"c":0.0000497179,"v":495131.477179,"t":1734109200}
+{"o":0.0000497179,"h":0.0000522741,"l":0.0000494476,"c":0.0000511116,"v":1733515.2611659998,"t":1734112800}
+{"o":0.0000511116,"h":0.0000523983,"l":0.0000506133,"c":0.0000516465,"v":897330.8733790001,"t":1734116400}
+{"o":0.0000516465,"h":0.0000520057,"l":0.000050548,"c":0.0000507013,"v":592046.3069950001,"t":1734120000}
+{"o":0.0000507013,"h":0.0000509197,"l":0.0000497992,"c":0.0000502149,"v":349213.709278,"t":1734123600}
+{"o":0.0000502149,"h":0.0000509616,"l":0.0000492303,"c":0.000049674,"v":483698.5311499999,"t":1734127200}
+{"o":0.000049674,"h":0.0000498103,"l":0.0000483752,"c":0.0000484755,"v":1810389.5679569992,"t":1734130800}
+{"o":0.0000484755,"h":0.0000494501,"l":0.0000481694,"c":0.0000486017,"v":1302854.1865270003,"t":1734134400}
+{"o":0.0000486017,"h":0.0000495335,"l":0.0000470872,"c":0.0000481047,"v":1271730.5683830001,"t":1734138000}
+{"o":0.0000481047,"h":0.0000503205,"l":0.0000476373,"c":0.000049314,"v":1600155.213065,"t":1734141600}
+{"o":0.000049314,"h":0.0000494546,"l":0.000048108,"c":0.0000481987,"v":427935.2933230001,"t":1734145200}
+{"o":0.0000481987,"h":0.0000487327,"l":0.0000475454,"c":0.0000477277,"v":377678.6692620001,"t":1734148800}
+{"o":0.0000477277,"h":0.0000484527,"l":0.0000461668,"c":0.0000468222,"v":1559233.2373970007,"t":1734152400}
+{"o":0.0000468222,"h":0.0000472095,"l":0.0000457367,"c":0.0000467537,"v":965843.3843660002,"t":1734156000}
+{"o":0.0000467537,"h":0.0000469351,"l":0.0000424567,"c":0.0000443392,"v":3795166.2482079994,"t":1734159600}
+{"o":0.0000443392,"h":0.0000468249,"l":0.0000441898,"c":0.0000465928,"v":1802058.767649,"t":1734163200}
+{"o":0.0000465928,"h":0.0000469558,"l":0.0000460709,"c":0.0000464239,"v":687026.2487209999,"t":1734166800}
+{"o":0.0000464239,"h":0.0000466983,"l":0.0000451977,"c":0.0000454199,"v":548697.725517,"t":1734170400}
+{"o":0.0000454199,"h":0.0000460029,"l":0.0000439346,"c":0.0000443503,"v":1029527.7668600002,"t":1734174000}
+{"o":0.0000443503,"h":0.0000457274,"l":0.0000440745,"c":0.0000450455,"v":736083.5534450004,"t":1734177600}
+{"o":0.0000450455,"h":0.0000455848,"l":0.0000442675,"c":0.0000448259,"v":464592.060621,"t":1734181200}
+{"o":0.0000448259,"h":0.000045326,"l":0.0000435659,"c":0.0000441689,"v":971087.2890859999,"t":1734184800}
+{"o":0.0000441689,"h":0.0000456968,"l":0.0000438574,"c":0.000045433,"v":1482126.2863590003,"t":1734188400}
+{"o":0.000045433,"h":0.0000470122,"l":0.0000447492,"c":0.0000467422,"v":1073419.3216139998,"t":1734192000}
+{"o":0.0000467422,"h":0.0000483147,"l":0.0000452879,"c":0.0000468443,"v":3139691.7339230003,"t":1734195600}
+{"o":0.0000468443,"h":0.0000484196,"l":0.0000460922,"c":0.0000476334,"v":1199279.4945479999,"t":1734199200}
+{"o":0.0000476334,"h":0.0000482337,"l":0.0000467767,"c":0.0000473658,"v":285423.5441640001,"t":1734202800}
+{"o":0.0000473658,"h":0.0000486817,"l":0.0000438874,"c":0.0000452344,"v":2493219.2686670008,"t":1734206400}
+{"o":0.0000452344,"h":0.0000455572,"l":0.0000411246,"c":0.0000420648,"v":3392366.9367990009,"t":1734210000}
+{"o":0.0000420648,"h":0.0000437243,"l":0.0000409382,"c":0.0000423939,"v":4612892.4330390003,"t":1734213600}
+{"o":0.0000423939,"h":0.0000443953,"l":0.0000412754,"c":0.0000434259,"v":3310732.3417680003,"t":1734217200}
+{"o":0.0000434259,"h":0.0000439749,"l":0.0000430897,"c":0.0000432997,"v":428517.736979,"t":1734220800}
+{"o":0.0000432997,"h":0.0000443004,"l":0.0000416095,"c":0.000041959,"v":2469719.8035800024,"t":1734224400}
+{"o":0.000041959,"h":0.0000426432,"l":0.0000416571,"c":0.0000419989,"v":900315.9508790001,"t":1734228000}
+{"o":0.0000419989,"h":0.0000423069,"l":0.000041504,"c":0.0000419871,"v":590701.2798289999,"t":1734231600}
+{"o":0.0000419871,"h":0.0000429811,"l":0.0000392694,"c":0.000042515,"v":3959077.9422439998,"t":1734235200}
+{"o":0.000042515,"h":0.0000447734,"l":0.0000422,"c":0.0000436588,"v":2901847.3946120003,"t":1734238800}
+{"o":0.0000436588,"h":0.0000443515,"l":0.000041819,"c":0.0000426447,"v":3055670.2921250006,"t":1734242400}
+{"o":0.0000426447,"h":0.000043259,"l":0.0000420424,"c":0.0000425168,"v":178013.232726,"t":1734246000}
+{"o":0.0000425168,"h":0.0000426789,"l":0.0000415798,"c":0.0000417037,"v":493962.9276610001,"t":1734249600}
+{"o":0.0000417037,"h":0.0000423175,"l":0.0000415338,"c":0.0000420545,"v":471207.4589179999,"t":1734253200}
+{"o":0.0000420545,"h":0.0000439576,"l":0.0000418726,"c":0.0000439058,"v":1194960.5577,"t":1734256800}
+{"o":0.0000439058,"h":0.0000477885,"l":0.000043688,"c":0.0000469313,"v":5000262.7359160027,"t":1734260400}
+{"o":0.0000469313,"h":0.0000496968,"l":0.0000459481,"c":0.0000490738,"v":2669370.1188569982,"t":1734264000}
+{"o":0.0000490738,"h":0.0000504376,"l":0.0000478974,"c":0.0000494599,"v":2694304.8140979982,"t":1734267600}
+{"o":0.0000494599,"h":0.0000503268,"l":0.0000489938,"c":0.0000497401,"v":487501.699133,"t":1734271200}
+{"o":0.0000497401,"h":0.0000511348,"l":0.0000495876,"c":0.0000506281,"v":530629.199178,"t":1734274800}
+{"o":0.0000506281,"h":0.0000531728,"l":0.0000492073,"c":0.0000525407,"v":4035749.4615450003,"t":1734278400}
+{"o":0.0000525407,"h":0.0000528836,"l":0.000049742,"c":0.0000500718,"v":2482686.7213850003,"t":1734282000}
+{"o":0.0000500718,"h":0.0000502727,"l":0.0000496392,"c":0.0000498875,"v":350362.799009,"t":1734285600}
+{"o":0.0000498875,"h":0.0000519928,"l":0.0000496213,"c":0.0000514007,"v":1894307.3893880001,"t":1734289200}
+{"o":0.0000514007,"h":0.0000528034,"l":0.000050943,"c":0.0000522277,"v":621816.2621180001,"t":1734292800}
+{"o":0.0000522277,"h":0.000053446,"l":0.0000498268,"c":0.0000511482,"v":1252333.1116049998,"t":1734296400}
+{"o":0.0000511482,"h":0.0000513933,"l":0.000049375,"c":0.0000496231,"v":740225.2503810002,"t":1734300000}
+{"o":0.0000496231,"h":0.0000547984,"l":0.0000481436,"c":0.0000531181,"v":1979427.129641999,"t":1734303600}
+{"o":0.0000531181,"h":0.0000553001,"l":0.0000502883,"c":0.0000513988,"v":3458266.3532419996,"t":1734307200}
+{"o":0.0000513988,"h":0.0000530296,"l":0.0000508286,"c":0.0000525643,"v":835799.9716149999,"t":1734310800}
+{"o":0.0000525643,"h":0.0000534152,"l":0.0000498877,"c":0.0000506909,"v":1750725.0647880007,"t":1734314400}
+{"o":0.0000506909,"h":0.0000516117,"l":0.0000503843,"c":0.0000507765,"v":195721.281104,"t":1734318000}
+{"o":0.0000507765,"h":0.0000512844,"l":0.0000505455,"c":0.0000511089,"v":117072.451889,"t":1734321600}
+{"o":0.0000511089,"h":0.0000512878,"l":0.0000482178,"c":0.0000499407,"v":1983184.5485029996,"t":1734325200}
+{"o":0.0000499407,"h":0.0000527255,"l":0.00004953,"c":0.0000525299,"v":1202612.6803200003,"t":1734328800}
+{"o":0.0000525299,"h":0.000052761,"l":0.0000504164,"c":0.0000507145,"v":809214.3342660001,"t":1734332400}
+{"o":0.0000507145,"h":0.0000514815,"l":0.0000485344,"c":0.0000497711,"v":1308088.1679529999,"t":1734336000}
+{"o":0.0000497711,"h":0.0000505152,"l":0.0000493887,"c":0.0000498009,"v":675928.6048410002,"t":1734339600}
+{"o":0.0000498009,"h":0.0000506059,"l":0.0000482884,"c":0.0000496145,"v":2258355.0376629988,"t":1734343200}
+{"o":0.0000496145,"h":0.0000519516,"l":0.0000492075,"c":0.0000501006,"v":892313.52232,"t":1734346800}
+{"o":0.0000501006,"h":0.0000508087,"l":0.0000493566,"c":0.0000499062,"v":403716.077095,"t":1734350400}
+{"o":0.0000499062,"h":0.0000509163,"l":0.0000485698,"c":0.0000495334,"v":2597732.5382250007,"t":1734354000}
+{"o":0.0000495334,"h":0.0000507221,"l":0.0000483788,"c":0.0000499457,"v":2041396.6147440013,"t":1734357600}
+{"o":0.0000499457,"h":0.0000505636,"l":0.000046563,"c":0.0000496019,"v":3713589.572898997,"t":1734361200}
+{"o":0.0000496019,"h":0.0000505971,"l":0.000048303,"c":0.0000498732,"v":1535804.3493589999,"t":1734364800}
+{"o":0.0000498732,"h":0.000050249,"l":0.000049289,"c":0.0000499346,"v":476641.2143389999,"t":1734368400}
+{"o":0.0000499346,"h":0.0000522465,"l":0.0000493183,"c":0.0000514134,"v":1251896.7382640003,"t":1734372000}
+{"o":0.0000514134,"h":0.0000525836,"l":0.0000493591,"c":0.0000504488,"v":550260.9280090001,"t":1734375600}
+{"o":0.0000504488,"h":0.0000511988,"l":0.000046753,"c":0.0000475974,"v":2389663.8733410011,"t":1734379200}
+{"o":0.0000475974,"h":0.0000482075,"l":0.000047013,"c":0.000047697,"v":590955.7506800001,"t":1734382800}
+{"o":0.000047697,"h":0.0000484979,"l":0.0000471952,"c":0.0000474472,"v":294162.688613,"t":1734386400}
+{"o":0.0000474472,"h":0.0000481384,"l":0.0000436004,"c":0.0000461345,"v":3022235.1775499997,"t":1734390000}
+{"o":0.0000461345,"h":0.0000471392,"l":0.0000419297,"c":0.0000440765,"v":2889469.9763880004,"t":1734393600}
+{"o":0.0000440765,"h":0.0000446628,"l":0.0000430169,"c":0.000043653,"v":734574.2983280001,"t":1734397200}
+{"o":0.000043653,"h":0.0000449622,"l":0.0000434301,"c":0.0000443111,"v":830555.737815,"t":1734400800}
+{"o":0.0000443111,"h":0.0000461059,"l":0.0000439494,"c":0.0000455347,"v":665759.2577859999,"t":1734404400}
+{"o":0.0000455347,"h":0.0000462021,"l":0.0000443884,"c":0.0000447005,"v":259072.780588,"t":1734408000}
+{"o":0.0000447005,"h":0.0000453397,"l":0.0000438327,"c":0.0000442754,"v":776028.5692779999,"t":1734411600}
+{"o":0.0000442754,"h":0.0000445555,"l":0.0000420338,"c":0.0000422523,"v":1501178.767097,"t":1734415200}
+{"o":0.0000422523,"h":0.0000433712,"l":0.0000419634,"c":0.0000422214,"v":846159.5648790001,"t":1734418800}
+{"o":0.0000422214,"h":0.0000428492,"l":0.0000398349,"c":0.0000412134,"v":2262436.7720300001,"t":1734422400}
+{"o":0.0000412134,"h":0.0000435278,"l":0.0000401174,"c":0.0000423947,"v":1209505.3379409998,"t":1734426000}
+{"o":0.0000423947,"h":0.0000443486,"l":0.0000420126,"c":0.000043851,"v":1088367.616376,"t":1734429600}
+{"o":0.000043851,"h":0.0000446178,"l":0.0000426538,"c":0.0000441793,"v":1150651.94459,"t":1734433200}
+{"o":0.0000441793,"h":0.0000456162,"l":0.0000421427,"c":0.0000441984,"v":741683.7960679999,"t":1734436800}
+{"o":0.0000441984,"h":0.0000453589,"l":0.0000424161,"c":0.0000431866,"v":1173486.001714,"t":1734440400}
+{"o":0.0000431866,"h":0.0000442292,"l":0.0000393764,"c":0.000040124,"v":3882736.1413369998,"t":1734444000}
+{"o":0.000040124,"h":0.0000416626,"l":0.000037977,"c":0.0000391719,"v":5037077.4312830009,"t":1734447600}
+{"o":0.0000391719,"h":0.000041645,"l":0.000037883,"c":0.0000399927,"v":4560357.1012659995,"t":1734451200}
+{"o":0.0000399927,"h":0.0000410243,"l":0.0000378402,"c":0.0000387049,"v":2632085.2897089999,"t":1734454800}
+{"o":0.0000387049,"h":0.0000409034,"l":0.0000384574,"c":0.0000396674,"v":1176004.5498880001,"t":1734458400}
+{"o":0.0000396674,"h":0.0000399684,"l":0.0000375544,"c":0.0000386479,"v":3089876.046873,"t":1734462000}
+{"o":0.0000386479,"h":0.0000394706,"l":0.0000368722,"c":0.0000374885,"v":3490761.8999040029,"t":1734465600}
+{"o":0.0000374885,"h":0.0000419403,"l":0.0000370997,"c":0.0000409446,"v":4088031.8233780023,"t":1734469200}
+{"o":0.0000409446,"h":0.000041758,"l":0.0000397409,"c":0.0000405258,"v":842647.720921,"t":1734472800}
+{"o":0.0000405258,"h":0.0000482744,"l":0.0000399435,"c":0.000040448,"v":7168977.8308050027,"t":1734476400}
+{"o":0.000040448,"h":0.0000415451,"l":0.0000398548,"c":0.0000404879,"v":727974.3551309999,"t":1734480000}
+{"o":0.0000404879,"h":0.0000417314,"l":0.0000391409,"c":0.000040335,"v":623005.770636,"t":1734483600}
+{"o":0.000040335,"h":0.0000416907,"l":0.000039857,"c":0.0000415106,"v":665683.992192,"t":1734487200}
+{"o":0.0000415106,"h":0.0000419259,"l":0.0000404816,"c":0.0000409246,"v":478134.3494219999,"t":1734490800}
+{"o":0.0000409246,"h":0.0000414021,"l":0.0000398783,"c":0.0000401768,"v":864471.2319690003,"t":1734494400}
+{"o":0.0000401768,"h":0.0000430694,"l":0.0000395732,"c":0.0000407234,"v":3410655.3737850003,"t":1734498000}
+{"o":0.0000407234,"h":0.00004114,"l":0.0000398058,"c":0.0000403789,"v":62693.27817,"t":1734501600}
+{"o":0.0000403789,"h":0.000040793,"l":0.0000396898,"c":0.0000400184,"v":302862.1153230001,"t":1734505200}
+{"o":0.0000400184,"h":0.0000406057,"l":0.0000392824,"c":0.0000395499,"v":460660.898684,"t":1734508800}
+{"o":0.0000395499,"h":0.0000409793,"l":0.0000391784,"c":0.0000407656,"v":1256630.3861519999,"t":1734512400}
+{"o":0.0000407656,"h":0.0000409588,"l":0.0000399054,"c":0.0000401907,"v":433653.455372,"t":1734516000}
+{"o":0.0000401907,"h":0.0000405948,"l":0.0000395401,"c":0.0000397594,"v":214088.708497,"t":1734519600}
+{"o":0.0000397594,"h":0.0000425117,"l":0.0000396059,"c":0.0000413555,"v":2070306.6973830003,"t":1734523200}
+{"o":0.0000413555,"h":0.000042424,"l":0.0000406293,"c":0.0000416435,"v":1004170.01659,"t":1734526800}
+{"o":0.0000416435,"h":0.000042029,"l":0.0000408808,"c":0.0000413386,"v":381892.126632,"t":1734530400}
+{"o":0.0000413386,"h":0.0000422914,"l":0.0000405592,"c":0.000041536,"v":1136024.6724380003,"t":1734534000}
+{"o":0.000041536,"h":0.0000441244,"l":0.0000385516,"c":0.0000402161,"v":6870275.6711379979,"t":1734537600}
+{"o":0.0000402161,"h":0.0000406673,"l":0.000039153,"c":0.0000393753,"v":1862377.6137879998,"t":1734541200}
+{"o":0.0000393753,"h":0.000039621,"l":0.0000373822,"c":0.0000384085,"v":2551973.7756580007,"t":1734544800}
+{"o":0.0000384085,"h":0.0000396619,"l":0.0000356632,"c":0.0000378464,"v":7497389.715862995,"t":1734548400}
+{"o":0.0000378464,"h":0.000039281,"l":0.0000364507,"c":0.0000381893,"v":2522820.0160710001,"t":1734552000}
+{"o":0.0000381893,"h":0.000039641,"l":0.0000371695,"c":0.0000374811,"v":1086711.1602400001,"t":1734555600}
+{"o":0.0000374811,"h":0.0000382376,"l":0.0000367067,"c":0.0000373528,"v":367394.307514,"t":1734559200}
+{"o":0.0000373528,"h":0.0000390257,"l":0.0000369124,"c":0.0000382094,"v":737805.9728840002,"t":1734562800}
+{"o":0.0000382094,"h":0.0000393583,"l":0.0000339147,"c":0.0000384957,"v":7669852.5935060019,"t":1734566400}
+{"o":0.0000384957,"h":0.0000395038,"l":0.0000370758,"c":0.0000379629,"v":1050088.3192999999,"t":1734570000}
+{"o":0.0000379629,"h":0.000039461,"l":0.0000335995,"c":0.0000351685,"v":7455278.9128399994,"t":1734573600}
+{"o":0.0000351685,"h":0.0000359969,"l":0.0000327082,"c":0.0000343927,"v":6835137.9308310002,"t":1734577200}
+{"o":0.0000343927,"h":0.0000348154,"l":0.000032513,"c":0.0000336677,"v":5237981.6606009975,"t":1734580800}
+{"o":0.0000336677,"h":0.000037454,"l":0.0000331871,"c":0.0000354038,"v":4636603.0857620016,"t":1734584400}
+{"o":0.0000354038,"h":0.0000356851,"l":0.0000343313,"c":0.0000352478,"v":1229940.4472419997,"t":1734588000}
+{"o":0.0000352478,"h":0.0000377419,"l":0.0000344599,"c":0.000036831,"v":2597040.504929,"t":1734591600}
+{"o":0.000036831,"h":0.0000378396,"l":0.000036063,"c":0.0000365923,"v":1396547.034551,"t":1734595200}
+{"o":0.0000365923,"h":0.0000371364,"l":0.000036138,"c":0.0000363773,"v":1418977.4967489999,"t":1734598800}
+{"o":0.0000363773,"h":0.000036734,"l":0.0000346921,"c":0.0000348522,"v":1251855.0135860001,"t":1734602400}
+{"o":0.0000348522,"h":0.000037126,"l":0.0000340605,"c":0.0000343167,"v":4841878.2424679985,"t":1734606000}
+{"o":0.0000343167,"h":0.0000352137,"l":0.0000337767,"c":0.0000344552,"v":480628.7085269999,"t":1734609600}
+{"o":0.0000344552,"h":0.000035399,"l":0.000034137,"c":0.0000352277,"v":1128392.3851039999,"t":1734613200}
+{"o":0.0000352277,"h":0.0000360765,"l":0.0000344468,"c":0.0000351475,"v":328084.425501,"t":1734616800}
+{"o":0.0000351475,"h":0.0000359901,"l":0.0000327332,"c":0.0000333726,"v":3914299.7512369989,"t":1734620400}
+{"o":0.0000333726,"h":0.0000339806,"l":0.0000322858,"c":0.0000325048,"v":1387622.7247450002,"t":1734624000}
+{"o":0.0000325048,"h":0.0000356848,"l":0.0000301896,"c":0.0000319893,"v":5926962.5701479986,"t":1734627600}
+{"o":0.0000319893,"h":0.0000342247,"l":0.0000311451,"c":0.0000327363,"v":932078.3944689999,"t":1734631200}
+{"o":0.0000327363,"h":0.0000343875,"l":0.0000309164,"c":0.0000326264,"v":2381258.2497049998,"t":1734634800}
+{"o":0.0000326264,"h":0.0000358947,"l":0.0000318933,"c":0.0000343651,"v":2953209.949095,"t":1734638400}
+{"o":0.0000343651,"h":0.0000374814,"l":0.0000333716,"c":0.0000356145,"v":2796938.1922179996,"t":1734642000}
+{"o":0.0000356145,"h":0.0000360164,"l":0.0000342384,"c":0.0000346643,"v":1263894.734063,"t":1734645600}
+{"o":0.0000346643,"h":0.0000354571,"l":0.0000338814,"c":0.0000344344,"v":1504785.4105350003,"t":1734649200}
+{"o":0.0000344344,"h":0.0000348037,"l":0.0000331448,"c":0.0000334737,"v":570391.738313,"t":1734652800}
+{"o":0.0000334737,"h":0.0000344539,"l":0.0000331353,"c":0.0000339543,"v":516197.341996,"t":1734656400}
+{"o":0.0000339543,"h":0.0000353591,"l":0.0000328257,"c":0.0000344157,"v":430728.182145,"t":1734660000}
+{"o":0.0000344157,"h":0.0000348948,"l":0.0000333799,"c":0.0000338801,"v":848547.34726,"t":1734663600}
+{"o":0.0000338801,"h":0.0000355067,"l":0.0000335919,"c":0.0000349495,"v":1317047.074793,"t":1734667200}
+{"o":0.0000349495,"h":0.0000354432,"l":0.0000341119,"c":0.0000346144,"v":327540.2999410001,"t":1734670800}
+{"o":0.0000346144,"h":0.0000357742,"l":0.0000326949,"c":0.0000336871,"v":1588259.9960200004,"t":1734674400}
+{"o":0.0000336871,"h":0.0000345128,"l":0.0000318841,"c":0.00003318,"v":1646429.451384,"t":1734678000}
+{"o":0.00003318,"h":0.0000368088,"l":0.0000297817,"c":0.0000317517,"v":2749419.7225900004,"t":1734681600}
+{"o":0.0000317517,"h":0.0000339944,"l":0.0000305337,"c":0.0000321521,"v":3766331.1097520003,"t":1734685200}
+{"o":0.0000321521,"h":0.0000333,"l":0.0000299554,"c":0.0000304013,"v":4829339.9954010006,"t":1734688800}
+{"o":0.0000304013,"h":0.0000328925,"l":0.0000298118,"c":0.0000319968,"v":5900667.5553909997,"t":1734692400}
+{"o":0.0000319968,"h":0.0000349958,"l":0.0000303209,"c":0.0000330548,"v":3538939.7359379996,"t":1734696000}
+{"o":0.0000330548,"h":0.0000356867,"l":0.0000317097,"c":0.0000341956,"v":3347963.862007,"t":1734699600}
+{"o":0.0000341956,"h":0.0000349015,"l":0.0000332935,"c":0.0000338655,"v":1800626.7867769999,"t":1734703200}
+{"o":0.0000338655,"h":0.0000356676,"l":0.0000331432,"c":0.0000340069,"v":3060273.4742529998,"t":1734706800}
+{"o":0.0000340069,"h":0.0000349207,"l":0.0000329218,"c":0.0000335892,"v":1681278.0351970003,"t":1734710400}
+{"o":0.0000335892,"h":0.0000340918,"l":0.0000322397,"c":0.0000323771,"v":1697387.0193590003,"t":1734714000}
+{"o":0.0000323771,"h":0.0000329122,"l":0.0000315142,"c":0.000032058,"v":469343.187388,"t":1734717600}
+{"o":0.000032058,"h":0.0000336248,"l":0.0000315285,"c":0.0000331255,"v":1969929.9484619997,"t":1734721200}
+{"o":0.0000331255,"h":0.0000336193,"l":0.0000311608,"c":0.0000317584,"v":2597413.9145349995,"t":1734724800}
+{"o":0.0000317584,"h":0.0000333876,"l":0.0000312029,"c":0.0000326679,"v":1564505.0609330002,"t":1734728400}
+{"o":0.0000326679,"h":0.0000353039,"l":0.0000323638,"c":0.0000346147,"v":3292943.2527489956,"t":1734732000}
+{"o":0.0000346147,"h":0.0000350853,"l":0.0000330038,"c":0.0000330132,"v":3164872.943016998,"t":1734735600}
+{"o":0.0000330132,"h":0.0000350141,"l":0.0000325612,"c":0.0000332018,"v":7303082.2084189961,"t":1734739200}
+{"o":0.0000332018,"h":0.0000357684,"l":0.0000326839,"c":0.0000350138,"v":7859777.4565550061,"t":1734742800}
+{"o":0.0000350138,"h":0.0000372502,"l":0.0000348175,"c":0.0000361657,"v":4599760.1562820012,"t":1734746400}
+{"o":0.0000361657,"h":0.0000400905,"l":0.0000357473,"c":0.00003891,"v":5706569.3529849993,"t":1734750000}
+{"o":0.00003891,"h":0.000040586,"l":0.00003841,"c":0.0000386475,"v":2621849.2001179997,"t":1734753600}
+{"o":0.0000386475,"h":0.0000388003,"l":0.0000375702,"c":0.0000380029,"v":551931.1807869999,"t":1734757200}
+{"o":0.0000380029,"h":0.0000388047,"l":0.0000378225,"c":0.0000384408,"v":240348.9209509999,"t":1734760800}
+{"o":0.0000384408,"h":0.0000386984,"l":0.0000375544,"c":0.0000382121,"v":383328.236808,"t":1734764400}
+{"o":0.0000382121,"h":0.0000386389,"l":0.0000360466,"c":0.0000366886,"v":955057.5751430002,"t":1734768000}
+{"o":0.0000366886,"h":0.0000386759,"l":0.0000366149,"c":0.0000382102,"v":2800224.5501030008,"t":1734771600}
+{"o":0.0000382102,"h":0.000038702,"l":0.0000376519,"c":0.0000381555,"v":541673.2466379999,"t":1734775200}
+{"o":0.0000381555,"h":0.0000390189,"l":0.000037794,"c":0.0000383257,"v":920135.8837690001,"t":1734778800}
+{"o":0.0000383257,"h":0.0000396083,"l":0.0000365026,"c":0.0000376937,"v":442579.280059,"t":1734782400}
+{"o":0.0000376937,"h":0.0000385989,"l":0.0000365022,"c":0.0000375538,"v":62415.307741,"t":1734786000}
+{"o":0.0000375538,"h":0.0000386658,"l":0.000037134,"c":0.0000384238,"v":259455.63206,"t":1734789600}
+{"o":0.0000384238,"h":0.0000385341,"l":0.0000365161,"c":0.0000366309,"v":1067893.0977939998,"t":1734793200}
+{"o":0.0000366309,"h":0.0000388549,"l":0.0000359733,"c":0.0000370779,"v":2082835.4320440001,"t":1734796800}
+{"o":0.0000370779,"h":0.0000380085,"l":0.0000363357,"c":0.0000369638,"v":456781.284805,"t":1734800400}
+{"o":0.0000369638,"h":0.0000378643,"l":0.000035562,"c":0.0000364307,"v":262038.917674,"t":1734804000}
+{"o":0.0000364307,"h":0.0000372093,"l":0.0000354492,"c":0.0000365046,"v":486913.6548290002,"t":1734807600}
+{"o":0.0000365046,"h":0.0000374994,"l":0.0000357719,"c":0.000036415,"v":793611.013133,"t":1734811200}
+{"o":0.000036415,"h":0.0000370113,"l":0.0000358442,"c":0.0000361571,"v":235228.56786,"t":1734814800}
+{"o":0.0000361571,"h":0.0000377328,"l":0.0000357518,"c":0.000036839,"v":1671263.02379,"t":1734818400}
+{"o":0.000036839,"h":0.0000373769,"l":0.0000361108,"c":0.0000367336,"v":151712.836382,"t":1734822000}
+{"o":0.0000367336,"h":0.0000372226,"l":0.0000360593,"c":0.0000365065,"v":175233.438539,"t":1734825600}
+{"o":0.0000365065,"h":0.0000372237,"l":0.0000358918,"c":0.0000363573,"v":398272.776297,"t":1734829200}
+{"o":0.0000363573,"h":0.0000370177,"l":0.0000361437,"c":0.0000365482,"v":117486.321573,"t":1734832800}
+{"o":0.0000365482,"h":0.0000372709,"l":0.0000359142,"c":0.0000363999,"v":102887.244828,"t":1734836400}
+{"o":0.0000363999,"h":0.0000370813,"l":0.0000357219,"c":0.0000365552,"v":245750.779865,"t":1734840000}
+{"o":0.0000365552,"h":0.0000369836,"l":0.0000351954,"c":0.0000357275,"v":636078.0991279999,"t":1734843600}
+{"o":0.0000357275,"h":0.000036411,"l":0.0000351226,"c":0.0000357897,"v":41376.167512,"t":1734847200}
+{"o":0.0000357897,"h":0.0000362283,"l":0.0000354721,"c":0.0000358067,"v":44243.036287,"t":1734850800}
+{"o":0.0000358067,"h":0.0000362628,"l":0.0000355282,"c":0.0000358547,"v":10189.919622,"t":1734854400}
+{"o":0.0000358547,"h":0.0000363414,"l":0.0000353608,"c":0.0000358401,"v":132955.847041,"t":1734858000}
+{"o":0.0000358401,"h":0.0000366827,"l":0.0000355726,"c":0.0000365647,"v":216098.432778,"t":1734861600}
+{"o":0.0000365647,"h":0.000036698,"l":0.0000360791,"c":0.0000364572,"v":220503.214933,"t":1734865200}
+{"o":0.0000364572,"h":0.0000402529,"l":0.0000362121,"c":0.0000381774,"v":7769000.1654079985,"t":1734868800}
+{"o":0.0000381774,"h":0.0000385368,"l":0.0000371694,"c":0.0000382193,"v":760604.2413070002,"t":1734872400}
+{"o":0.0000382193,"h":0.0000394629,"l":0.0000368349,"c":0.0000382302,"v":299623.821812,"t":1734876000}
+{"o":0.0000382302,"h":0.0000383029,"l":0.0000353885,"c":0.0000358561,"v":1311487.8409989998,"t":1734879600}
+{"o":0.0000358561,"h":0.0000378181,"l":0.0000352834,"c":0.0000372977,"v":1393298.565888,"t":1734883200}
+{"o":0.0000372977,"h":0.0000391241,"l":0.0000365652,"c":0.0000372525,"v":3132269.1872770004,"t":1734886800}
+{"o":0.0000372525,"h":0.000037611,"l":0.0000365799,"c":0.0000371711,"v":272097.887184,"t":1734890400}
+{"o":0.0000371711,"h":0.0000380385,"l":0.0000337503,"c":0.0000346757,"v":1886315.597916001,"t":1734894000}
+{"o":0.0000346757,"h":0.0000358015,"l":0.0000339501,"c":0.000035012,"v":900450.9396699998,"t":1734897600}
+{"o":0.000035012,"h":0.0000360997,"l":0.0000344235,"c":0.0000354026,"v":1385464.5219109999,"t":1734901200}
+{"o":0.0000354026,"h":0.0000367524,"l":0.0000349867,"c":0.0000360038,"v":843306.5807790001,"t":1734904800}
+{"o":0.0000360038,"h":0.0000365739,"l":0.0000356727,"c":0.0000361132,"v":705441.6024369999,"t":1734908400}
+{"o":0.0000361132,"h":0.0000370111,"l":0.00003562,"c":0.00003635,"v":776954.5127109999,"t":1734912000}
+{"o":0.00003635,"h":0.0000384542,"l":0.0000357743,"c":0.0000374368,"v":1537529.3250190003,"t":1734915600}
+{"o":0.0000374368,"h":0.0000386486,"l":0.0000370803,"c":0.0000376027,"v":616560.1756310001,"t":1734919200}
+{"o":0.0000376027,"h":0.0000391609,"l":0.000036077,"c":0.0000376815,"v":175538.67457,"t":1734922800}
+{"o":0.0000376815,"h":0.0000383628,"l":0.0000365849,"c":0.0000371778,"v":404353.1361330002,"t":1734926400}
+{"o":0.0000371778,"h":0.0000375232,"l":0.0000367068,"c":0.0000371269,"v":89375.623305,"t":1734930000}
+{"o":0.0000371269,"h":0.0000382692,"l":0.0000364004,"c":0.0000371338,"v":971084.10173,"t":1734933600}
+{"o":0.0000371338,"h":0.0000373562,"l":0.0000360909,"c":0.0000363329,"v":687054.0400719998,"t":1734937200}
+{"o":0.0000363329,"h":0.0000364537,"l":0.0000347027,"c":0.0000349525,"v":2113671.3683850002,"t":1734940800}
+{"o":0.0000349525,"h":0.0000356039,"l":0.0000337595,"c":0.0000354607,"v":1730121.00869,"t":1734944400}
+{"o":0.0000354607,"h":0.0000365112,"l":0.0000352337,"c":0.0000360591,"v":737115.8213790001,"t":1734948000}
+{"o":0.0000360591,"h":0.0000365019,"l":0.0000356733,"c":0.0000363117,"v":290349.618,"t":1734951600}
+{"o":0.0000363117,"h":0.0000367173,"l":0.0000359644,"c":0.0000362081,"v":498367.16682,"t":1734955200}
+{"o":0.0000362081,"h":0.0000369189,"l":0.0000356706,"c":0.0000363323,"v":417877.4394210001,"t":1734958800}
+{"o":0.0000363323,"h":0.0000369841,"l":0.0000355492,"c":0.0000361196,"v":140657.762729,"t":1734962400}
+{"o":0.0000361196,"h":0.0000373011,"l":0.0000351968,"c":0.0000361458,"v":196453.619583,"t":1734966000}
+{"o":0.0000361458,"h":0.0000368272,"l":0.0000349558,"c":0.0000358878,"v":540183.1034819999,"t":1734969600}
+{"o":0.0000358878,"h":0.0000361769,"l":0.0000353289,"c":0.0000359702,"v":547025.976029,"t":1734973200}
+{"o":0.0000359702,"h":0.0000361949,"l":0.0000355262,"c":0.0000357121,"v":168324.023776,"t":1734976800}
+{"o":0.0000357121,"h":0.0000369643,"l":0.0000348557,"c":0.0000359755,"v":397070.744305,"t":1734980400}
+{"o":0.0000359755,"h":0.0000373297,"l":0.0000351684,"c":0.0000364489,"v":794459.857668,"t":1734984000}
+{"o":0.0000364489,"h":0.0000387305,"l":0.0000359968,"c":0.0000375687,"v":2973043.6814829996,"t":1734987600}
+{"o":0.0000375687,"h":0.0000381304,"l":0.0000367181,"c":0.0000371021,"v":1027452.1510879999,"t":1734991200}
+{"o":0.0000371021,"h":0.0000382793,"l":0.0000370596,"c":0.0000379781,"v":494085.078693,"t":1734994800}
+{"o":0.0000379781,"h":0.0000383325,"l":0.0000371596,"c":0.0000374756,"v":464606.994433,"t":1734998400}
+{"o":0.0000374756,"h":0.0000380663,"l":0.0000366774,"c":0.0000372113,"v":221180.435863,"t":1735002000}
+{"o":0.0000372113,"h":0.0000375392,"l":0.0000366153,"c":0.0000369475,"v":139767.040364,"t":1735005600}
+{"o":0.0000369475,"h":0.0000374978,"l":0.0000365183,"c":0.0000370794,"v":91886.880869,"t":1735009200}
+{"o":0.0000370794,"h":0.0000380111,"l":0.0000364019,"c":0.000037689,"v":984899.8043610001,"t":1735012800}
+{"o":0.000037689,"h":0.0000379929,"l":0.0000362527,"c":0.0000364322,"v":1609937.134350999,"t":1735016400}
+{"o":0.0000364322,"h":0.000036932,"l":0.0000351217,"c":0.0000354385,"v":1339648.0374349984,"t":1735020000}
+{"o":0.0000354385,"h":0.0000357209,"l":0.0000348821,"c":0.0000349857,"v":618923.5196780002,"t":1735023600}
+{"o":0.0000349857,"h":0.0000354255,"l":0.0000342019,"c":0.0000345939,"v":612928.7829860002,"t":1735027200}
+{"o":0.0000345939,"h":0.0000349405,"l":0.0000339689,"c":0.0000344681,"v":864108.8452609992,"t":1735030800}
+{"o":0.0000344681,"h":0.0000348273,"l":0.0000330495,"c":0.0000334947,"v":1546011.0949919987,"t":1735034400}
+{"o":0.0000334947,"h":0.0000346913,"l":0.0000328753,"c":0.0000330904,"v":2330075.3501790031,"t":1735038000}
+{"o":0.0000330904,"h":0.0000335052,"l":0.0000324491,"c":0.0000330762,"v":916255.2209289996,"t":1735041600}
+{"o":0.0000330762,"h":0.0000343394,"l":0.0000318775,"c":0.0000331605,"v":3241572.1809699992,"t":1735045200}
+{"o":0.0000331605,"h":0.0000393887,"l":0.0000326251,"c":0.0000388352,"v":13584607.2915649973,"t":1735048800}
+{"o":0.0000388352,"h":0.0000398757,"l":0.0000376787,"c":0.0000386059,"v":327111.027061,"t":1735052400}
+{"o":0.0000386059,"h":0.0000441596,"l":0.0000384336,"c":0.0000421335,"v":6492677.9302320024,"t":1735056000}
+{"o":0.0000421335,"h":0.0000427033,"l":0.0000417176,"c":0.0000421247,"v":571196.710427,"t":1735059600}
+{"o":0.0000421247,"h":0.0000456191,"l":0.0000416589,"c":0.0000453885,"v":2086082.8418689996,"t":1735063200}
+{"o":0.0000453885,"h":0.0000458844,"l":0.0000445554,"c":0.0000449211,"v":644529.3969169999,"t":1735066800}
+{"o":0.0000449211,"h":0.0000454091,"l":0.0000424844,"c":0.0000434292,"v":1404970.5040460003,"t":1735070400}
+{"o":0.0000434292,"h":0.000043921,"l":0.0000426486,"c":0.0000429228,"v":266383.301185,"t":1735074000}
+{"o":0.0000429228,"h":0.0000432856,"l":0.0000425747,"c":0.0000429183,"v":240998.168326,"t":1735077600}
+{"o":0.0000429183,"h":0.0000436452,"l":0.0000425896,"c":0.0000428676,"v":411722.044579,"t":1735081200}
+{"o":0.0000428676,"h":0.0000455134,"l":0.0000426073,"c":0.000045058,"v":1458550.2618620005,"t":1735084800}
+{"o":0.000045058,"h":0.000045565,"l":0.0000436886,"c":0.0000448002,"v":577467.351309,"t":1735088400}
+{"o":0.0000448002,"h":0.0000452729,"l":0.0000442201,"c":0.0000444409,"v":103572.133497,"t":1735092000}
+{"o":0.0000444409,"h":0.0000458583,"l":0.000044258,"c":0.000045543,"v":486380.1340289999,"t":1735095600}
+{"o":0.000045543,"h":0.0000459986,"l":0.0000451983,"c":0.0000453612,"v":122366.096292,"t":1735099200}
+{"o":0.0000453612,"h":0.00004595,"l":0.0000447732,"c":0.0000449285,"v":341597.124201,"t":1735102800}
+{"o":0.0000449285,"h":0.0000458338,"l":0.0000446577,"c":0.0000451912,"v":131469.802794,"t":1735106400}
+{"o":0.0000451912,"h":0.0000458215,"l":0.0000431681,"c":0.000043816,"v":1390125.8870589999,"t":1735110000}
+{"o":0.000043816,"h":0.0000439791,"l":0.0000427748,"c":0.0000430331,"v":709333.915608,"t":1735113600}
+{"o":0.0000430331,"h":0.0000438317,"l":0.0000428522,"c":0.0000436012,"v":211516.153821,"t":1735117200}
+{"o":0.0000436012,"h":0.0000443529,"l":0.0000425961,"c":0.0000437372,"v":97933.879163,"t":1735120800}
+{"o":0.0000437372,"h":0.0000459462,"l":0.0000435869,"c":0.0000449401,"v":1108863.5599789999,"t":1735124400}
+{"o":0.0000449401,"h":0.0000451858,"l":0.0000440899,"c":0.0000447728,"v":325524.818327,"t":1735128000}
+{"o":0.0000447728,"h":0.0000450129,"l":0.000044183,"c":0.0000447209,"v":292467.799669,"t":1735131600}
+{"o":0.0000447209,"h":0.0000453163,"l":0.0000440492,"c":0.0000448496,"v":128552.930307,"t":1735135200}
+{"o":0.0000448496,"h":0.0000453024,"l":0.0000443033,"c":0.000044802,"v":79517.034826,"t":1735138800}
+{"o":0.000044802,"h":0.0000454309,"l":0.0000441199,"c":0.0000446124,"v":111390.69669,"t":1735142400}
+{"o":0.0000446124,"h":0.0000450388,"l":0.0000441435,"c":0.0000443288,"v":91949.316875,"t":1735146000}
+{"o":0.0000443288,"h":0.0000447966,"l":0.0000414853,"c":0.0000434659,"v":2808839.0956609999,"t":1735149600}
+{"o":0.0000434659,"h":0.0000436794,"l":0.0000361891,"c":0.0000378299,"v":13038605.4614390004,"t":1735153200}
+{"o":0.0000378299,"h":0.0000382986,"l":0.0000368233,"c":0.0000375177,"v":1354534.0506720005,"t":1735156800}
+{"o":0.0000375177,"h":0.000038468,"l":0.0000328847,"c":0.0000355763,"v":11095362.423694009,"t":1735160400}
+{"o":0.0000355763,"h":0.0000359882,"l":0.0000347327,"c":0.0000349759,"v":1190832.881271,"t":1735164000}
+{"o":0.0000349759,"h":0.0000353369,"l":0.0000344544,"c":0.0000349431,"v":787868.8610699999,"t":1735167600}
+{"o":0.0000349431,"h":0.0000355765,"l":0.0000341633,"c":0.0000347762,"v":587467.590968,"t":1735171200}
+{"o":0.0000347762,"h":0.0000366607,"l":0.0000340472,"c":0.0000353826,"v":3880036.8687610002,"t":1735174800}
+{"o":0.0000353826,"h":0.0000356192,"l":0.0000337956,"c":0.0000341525,"v":1282100.221995,"t":1735178400}
+{"o":0.0000341525,"h":0.000034636,"l":0.0000337555,"c":0.0000344687,"v":231583.084767,"t":1735182000}
+{"o":0.0000344687,"h":0.0000383016,"l":0.0000342673,"c":0.0000346382,"v":4935230.2285999991,"t":1735185600}
+{"o":0.0000346382,"h":0.0000359029,"l":0.0000345601,"c":0.0000355669,"v":1027152.592736,"t":1735189200}
+{"o":0.0000355669,"h":0.000036548,"l":0.0000353364,"c":0.0000360925,"v":333530.198438,"t":1735192800}
+{"o":0.0000360925,"h":0.0000368389,"l":0.0000357421,"c":0.0000364283,"v":363095.355562,"t":1735196400}
+{"o":0.0000364283,"h":0.0000373904,"l":0.0000342799,"c":0.0000357366,"v":1202694.26786,"t":1735200000}
+{"o":0.0000357366,"h":0.0000366852,"l":0.0000354929,"c":0.0000365045,"v":728403.287512,"t":1735203600}
+{"o":0.0000365045,"h":0.0000370399,"l":0.0000358944,"c":0.0000361263,"v":521504.37157,"t":1735207200}
+{"o":0.0000361263,"h":0.0000364936,"l":0.0000357535,"c":0.0000361659,"v":62679.13085,"t":1735210800}
+{"o":0.0000361659,"h":0.0000363708,"l":0.0000354988,"c":0.0000357073,"v":409181.987453,"t":1735214400}
+{"o":0.0000357073,"h":0.0000361586,"l":0.0000353112,"c":0.0000357456,"v":339119.656075,"t":1735218000}
+{"o":0.0000357456,"h":0.0000363706,"l":0.0000352211,"c":0.0000355054,"v":771469.481466,"t":1735221600}
+{"o":0.0000355054,"h":0.0000369323,"l":0.0000352491,"c":0.0000367765,"v":1105769.173316,"t":1735225200}
+{"o":0.0000367765,"h":0.0000373872,"l":0.0000359944,"c":0.0000367516,"v":649515.2020240001,"t":1735228800}
+{"o":0.0000367516,"h":0.0000374258,"l":0.0000359882,"c":0.0000365832,"v":185983.107608,"t":1735232400}
+{"o":0.0000365832,"h":0.0000367513,"l":0.0000360487,"c":0.0000363769,"v":116535.395635,"t":1735236000}
+{"o":0.0000363769,"h":0.000036791,"l":0.0000355713,"c":0.0000360851,"v":374608.633529,"t":1735239600}
+{"o":0.0000360851,"h":0.000037102,"l":0.0000359632,"c":0.0000364654,"v":789332.6961569999,"t":1735243200}
+{"o":0.0000364654,"h":0.0000380158,"l":0.0000361071,"c":0.0000373272,"v":1249496.4905459995,"t":1735246800}
+{"o":0.0000373272,"h":0.0000375489,"l":0.0000369727,"c":0.0000373701,"v":147150.296026,"t":1735250400}
+{"o":0.0000373701,"h":0.0000377584,"l":0.0000368662,"c":0.0000371398,"v":53411.596403,"t":1735254000}
+{"o":0.0000371398,"h":0.0000376566,"l":0.0000357393,"c":0.0000360581,"v":1130075.9714829996,"t":1735257600}
+{"o":0.0000360581,"h":0.0000367577,"l":0.0000358242,"c":0.0000360163,"v":92419.352708,"t":1735261200}
+{"o":0.0000360163,"h":0.0000365456,"l":0.0000356093,"c":0.0000359414,"v":64952.002192,"t":1735264800}
+{"o":0.0000359414,"h":0.0000363259,"l":0.000035722,"c":0.0000359124,"v":458778.642448,"t":1735268400}
+{"o":0.0000359124,"h":0.0000363369,"l":0.0000354837,"c":0.0000360633,"v":73569.897965,"t":1735272000}
+{"o":0.0000360633,"h":0.0000367708,"l":0.0000350521,"c":0.0000360542,"v":1070395.4780850001,"t":1735275600}
+{"o":0.0000360542,"h":0.0000363171,"l":0.0000357188,"c":0.0000358292,"v":119646.556036,"t":1735279200}
+{"o":0.0000358292,"h":0.0000368494,"l":0.000035278,"c":0.0000361477,"v":196653.10047,"t":1735282800}
+{"o":0.0000361477,"h":0.0000367461,"l":0.0000352956,"c":0.0000358998,"v":514722.238204,"t":1735286400}
+{"o":0.0000358998,"h":0.0000372786,"l":0.0000349027,"c":0.0000362878,"v":390434.666632,"t":1735290000}
+{"o":0.0000362878,"h":0.0000371323,"l":0.0000354535,"c":0.0000367314,"v":631641.3104289999,"t":1735293600}
+{"o":0.0000367314,"h":0.0000369534,"l":0.0000363864,"c":0.0000364812,"v":140059.215752,"t":1735297200}
+{"o":0.0000364812,"h":0.0000369029,"l":0.0000360281,"c":0.0000363438,"v":281303.440414,"t":1735300800}
+{"o":0.0000363438,"h":0.0000366876,"l":0.0000354146,"c":0.0000357076,"v":516752.6030589999,"t":1735304400}
+{"o":0.0000357076,"h":0.0000366266,"l":0.0000348671,"c":0.0000363722,"v":677227.6552040001,"t":1735308000}
+{"o":0.0000363722,"h":0.0000372695,"l":0.0000353005,"c":0.0000362427,"v":432542.344256,"t":1735311600}
+{"o":0.0000362427,"h":0.0000369664,"l":0.0000359959,"c":0.0000362696,"v":288428.576614,"t":1735315200}
+{"o":0.0000362696,"h":0.0000371284,"l":0.0000358212,"c":0.0000362597,"v":106563.250104,"t":1735318800}
+{"o":0.0000362597,"h":0.0000366846,"l":0.0000358976,"c":0.0000362587,"v":289972.31252,"t":1735322400}
+{"o":0.0000362587,"h":0.0000367017,"l":0.0000357878,"c":0.0000359037,"v":256996.864683,"t":1735326000}
+{"o":0.0000359037,"h":0.000036495,"l":0.0000354007,"c":0.0000355957,"v":371399.898816,"t":1735329600}
+{"o":0.0000355957,"h":0.0000360247,"l":0.0000353542,"c":0.0000358587,"v":230611.226496,"t":1735333200}
+{"o":0.0000358587,"h":0.000036001,"l":0.0000345224,"c":0.0000348985,"v":1257180.9406950001,"t":1735336800}
+{"o":0.0000348985,"h":0.0000352275,"l":0.0000344803,"c":0.0000347754,"v":174389.633939,"t":1735340400}
+{"o":0.0000347754,"h":0.0000385204,"l":0.0000344091,"c":0.0000378897,"v":3300802.6542770001,"t":1735344000}
+{"o":0.0000378897,"h":0.0000380737,"l":0.0000364797,"c":0.0000375832,"v":1003873.5370329999,"t":1735347600}
+{"o":0.0000375832,"h":0.0000381023,"l":0.0000362663,"c":0.0000367358,"v":590780.372334,"t":1735351200}
+{"o":0.0000367358,"h":0.0000378361,"l":0.0000362858,"c":0.0000365263,"v":1308785.9473460002,"t":1735354800}
+{"o":0.0000365263,"h":0.0000367809,"l":0.0000360646,"c":0.0000362338,"v":257486.091357,"t":1735358400}
+{"o":0.0000362338,"h":0.0000368546,"l":0.0000358836,"c":0.00003636,"v":451653.149521,"t":1735362000}
+{"o":0.00003636,"h":0.0000366471,"l":0.000036307,"c":0.0000365278,"v":200902.181638,"t":1735365600}
+{"o":0.0000365278,"h":0.0000382908,"l":0.0000363986,"c":0.0000380621,"v":1201940.8190570001,"t":1735369200}
+{"o":0.0000380621,"h":0.0000386038,"l":0.0000377001,"c":0.0000381346,"v":572185.533618,"t":1735372800}
+{"o":0.0000381346,"h":0.0000382528,"l":0.0000378719,"c":0.000038198,"v":21920.672033,"t":1735376400}
+{"o":0.000038198,"h":0.0000383758,"l":0.0000377126,"c":0.0000378708,"v":106931.719542,"t":1735380000}
+{"o":0.0000378708,"h":0.0000382102,"l":0.0000372023,"c":0.0000379198,"v":272829.011883,"t":1735383600}
+{"o":0.0000379198,"h":0.0000381786,"l":0.0000375226,"c":0.0000379216,"v":183652.412531,"t":1735387200}
+{"o":0.0000379216,"h":0.0000382671,"l":0.0000374514,"c":0.0000379687,"v":339984.3339,"t":1735390800}
+{"o":0.0000379687,"h":0.0000385899,"l":0.0000365949,"c":0.0000367483,"v":835068.0807379998,"t":1735394400}
+{"o":0.0000367483,"h":0.0000372005,"l":0.0000363174,"c":0.0000365979,"v":357815.9002980001,"t":1735398000}
+{"o":0.0000365979,"h":0.0000380388,"l":0.0000359107,"c":0.0000374544,"v":913024.992795,"t":1735401600}
+{"o":0.0000374544,"h":0.0000389781,"l":0.0000368727,"c":0.0000380319,"v":2419083.2748969998,"t":1735405200}
+{"o":0.0000380319,"h":0.0000388379,"l":0.0000373107,"c":0.0000378754,"v":1649664.1070930006,"t":1735408800}
+{"o":0.0000378754,"h":0.000038373,"l":0.0000375316,"c":0.0000378849,"v":1008464.102255,"t":1735412400}
+{"o":0.0000378849,"h":0.0000386432,"l":0.000037618,"c":0.0000383681,"v":380296.5677820001,"t":1735416000}
+{"o":0.0000383681,"h":0.0000385419,"l":0.000037863,"c":0.0000378909,"v":193057.7192849999,"t":1735419600}
+{"o":0.0000378909,"h":0.0000390406,"l":0.0000373823,"c":0.0000388081,"v":675013.9031529999,"t":1735423200}
+{"o":0.0000388081,"h":0.0000390204,"l":0.0000382169,"c":0.0000385607,"v":229737.630234,"t":1735426800}
+{"o":0.0000385607,"h":0.0000389093,"l":0.0000381326,"c":0.0000384674,"v":179463.004132,"t":1735430400}
+{"o":0.0000384674,"h":0.0000390261,"l":0.0000378281,"c":0.0000384096,"v":123388.13263,"t":1735434000}
+{"o":0.0000384096,"h":0.0000406537,"l":0.0000337445,"c":0.0000396798,"v":12415194.3814319987,"t":1735437600}
+{"o":0.0000396798,"h":0.0000398957,"l":0.0000380942,"c":0.0000384541,"v":990900.2084459999,"t":1735441200}
+{"o":0.0000205519,"h":0.0000217135,"l":0.000019701,"c":0.0000207076,"v":7595852.6539300028,"t":1728244800}
+{"o":0.0000207076,"h":0.0000233597,"l":0.0000206078,"c":0.0000220167,"v":5948807.3773130002,"t":1728248400}
+{"o":0.0000220167,"h":0.0000227215,"l":0.0000218609,"c":0.0000223955,"v":1427499.1985590002,"t":1728252000}
+{"o":0.0000223955,"h":0.0000225719,"l":0.000021919,"c":0.0000219605,"v":1509162.5491420003,"t":1728255600}
+{"o":0.0000219605,"h":0.0000220452,"l":0.0000191673,"c":0.0000196012,"v":9386229.6127029955,"t":1728259200}
+{"o":0.0000196012,"h":0.0000214122,"l":0.0000189776,"c":0.0000207817,"v":6826172.0339940013,"t":1728262800}
+{"o":0.0000207817,"h":0.0000211266,"l":0.0000201034,"c":0.0000203247,"v":3719112.490648,"t":1728266400}
+{"o":0.0000203247,"h":0.0000207185,"l":0.0000200027,"c":0.0000204599,"v":1364604.3468219999,"t":1728270000}
+{"o":0.0000204599,"h":0.0000205793,"l":0.0000200988,"c":0.0000202245,"v":962881.162095,"t":1728273600}
+{"o":0.0000202245,"h":0.0000205511,"l":0.0000201204,"c":0.0000205384,"v":748376.0284810001,"t":1728277200}
+{"o":0.0000205384,"h":0.0000211887,"l":0.0000203347,"c":0.0000205753,"v":2056364.6332760002,"t":1728280800}
+{"o":0.0000205753,"h":0.0000210957,"l":0.0000203393,"c":0.0000210007,"v":686413.473855,"t":1728284400}
+{"o":0.0000210007,"h":0.0000213622,"l":0.0000208086,"c":0.0000212061,"v":880834.4070020003,"t":1728288000}
+{"o":0.0000212061,"h":0.0000214525,"l":0.000020254,"c":0.0000209841,"v":2905233.7485409994,"t":1728291600}
+{"o":0.0000209841,"h":0.0000216429,"l":0.0000200987,"c":0.0000213277,"v":3952076.2332280013,"t":1728295200}
+{"o":0.0000213277,"h":0.0000239452,"l":0.0000210596,"c":0.0000230027,"v":7851536.8974049995,"t":1728298800}
+{"o":0.0000230027,"h":0.0000232397,"l":0.0000219354,"c":0.0000226812,"v":1925362.5367430001,"t":1728302400}
+{"o":0.0000226812,"h":0.0000255561,"l":0.0000221526,"c":0.0000241717,"v":7217844.1225810014,"t":1728306000}
+{"o":0.0000241717,"h":0.0000323507,"l":0.0000224234,"c":0.0000249375,"v":22959399.2629270032,"t":1728309600}
+{"o":0.0000249375,"h":0.0000271698,"l":0.000024554,"c":0.0000255007,"v":5878848.5156299965,"t":1728313200}
+{"o":0.0000255007,"h":0.0000270978,"l":0.0000250536,"c":0.0000262767,"v":3176650.3266989994,"t":1728316800}
+{"o":0.0000262767,"h":0.0000342276,"l":0.0000262496,"c":0.000030136,"v":30147275.1949909888,"t":1728320400}
+{"o":0.000030136,"h":0.0000339841,"l":0.0000268491,"c":0.0000282528,"v":17964495.8963149935,"t":1728324000}
+{"o":0.0000282528,"h":0.0000370102,"l":0.0000279348,"c":0.0000365948,"v":20744831.5642810054,"t":1728327600}
+{"o":0.0000365948,"h":0.0000377756,"l":0.0000278104,"c":0.0000314213,"v":27802076.0441619828,"t":1728331200}
+{"o":0.0000314213,"h":0.0000316047,"l":0.0000280622,"c":0.0000286814,"v":5409869.3944780026,"t":1728334800}
+{"o":0.0000286814,"h":0.0000297385,"l":0.0000264913,"c":0.0000270453,"v":3618817.516712999,"t":1728338400}
+{"o":0.0000270453,"h":0.00002724,"l":0.0000255588,"c":0.0000258822,"v":4697606.488764002,"t":1728342000}
+{"o":0.0000258822,"h":0.0000271152,"l":0.0000245195,"c":0.0000252166,"v":5345004.2285650009,"t":1728345600}
+{"o":0.0000252166,"h":0.0000253719,"l":0.0000234238,"c":0.0000243124,"v":6417691.3057489963,"t":1728349200}
+{"o":0.0000243124,"h":0.0000260285,"l":0.0000234984,"c":0.0000241014,"v":5389995.5938480012,"t":1728352800}
+{"o":0.0000241014,"h":0.0000242424,"l":0.0000236971,"c":0.0000240961,"v":707686.6182350002,"t":1728356400}
+{"o":0.0000240961,"h":0.000024744,"l":0.0000226913,"c":0.0000243615,"v":4740820.0357889999,"t":1728360000}
+{"o":0.0000243615,"h":0.0000282014,"l":0.0000241463,"c":0.0000260923,"v":7589298.1897379942,"t":1728363600}
+{"o":0.0000260923,"h":0.0000271591,"l":0.000025679,"c":0.0000257356,"v":2459904.1547250003,"t":1728367200}
+{"o":0.0000257356,"h":0.0000261243,"l":0.000024889,"c":0.0000256756,"v":1681490.9545410001,"t":1728370800}
+{"o":0.0000256756,"h":0.0000320607,"l":0.0000255551,"c":0.0000301404,"v":7981118.5942079993,"t":1728374400}
+{"o":0.0000301404,"h":0.0000304966,"l":0.0000285469,"c":0.0000287202,"v":1959232.7762050002,"t":1728378000}
+{"o":0.0000287202,"h":0.0000319492,"l":0.0000285951,"c":0.0000316476,"v":3562060.1584110004,"t":1728381600}
+{"o":0.0000316476,"h":0.0000355076,"l":0.0000315147,"c":0.0000346885,"v":7990369.5119849993,"t":1728385200}
+{"o":0.0000346885,"h":0.0000349973,"l":0.0000278646,"c":0.0000281853,"v":12860115.0500639901,"t":1728388800}
+{"o":0.0000281853,"h":0.0000297862,"l":0.0000263687,"c":0.0000292817,"v":7602727.0631720014,"t":1728392400}
+{"o":0.0000292817,"h":0.0000305546,"l":0.0000283807,"c":0.0000288098,"v":2882652.0846530003,"t":1728396000}
+{"o":0.0000288098,"h":0.0000367248,"l":0.0000284147,"c":0.0000325518,"v":13606520.5607070047,"t":1728399600}
+{"o":0.0000325518,"h":0.0000327979,"l":0.0000308039,"c":0.0000308915,"v":2856105.4981190003,"t":1728403200}
+{"o":0.0000308915,"h":0.0000313931,"l":0.0000280346,"c":0.000028961,"v":4596811.4591309968,"t":1728406800}
+{"o":0.000028961,"h":0.0000293073,"l":0.0000278077,"c":0.0000283622,"v":2968099.1771689993,"t":1728410400}
+{"o":0.0000283622,"h":0.0000320859,"l":0.0000279612,"c":0.0000305766,"v":5387712.7471989999,"t":1728414000}
+{"o":0.0000305766,"h":0.0000368418,"l":0.0000299427,"c":0.0000347992,"v":13717936.5191470068,"t":1728417600}
+{"o":0.0000347992,"h":0.0000352857,"l":0.0000315302,"c":0.0000318055,"v":6015218.1188040003,"t":1728421200}
+{"o":0.0000318055,"h":0.0000361938,"l":0.000030874,"c":0.0000359845,"v":5979462.7049929993,"t":1728424800}
+{"o":0.0000359845,"h":0.0000367692,"l":0.0000326553,"c":0.0000332888,"v":5684715.0382390013,"t":1728428400}
+{"o":0.0000332888,"h":0.000033396,"l":0.0000306581,"c":0.0000324716,"v":3539356.910052001,"t":1728432000}
+{"o":0.0000324716,"h":0.000032732,"l":0.0000313567,"c":0.0000316006,"v":1263892.0214199999,"t":1728435600}
+{"o":0.0000316006,"h":0.0000317945,"l":0.0000310457,"c":0.0000315202,"v":919447.6090770001,"t":1728439200}
+{"o":0.0000315202,"h":0.0000330963,"l":0.0000309125,"c":0.0000323671,"v":1991021.4654619999,"t":1728442800}
+{"o":0.0000323671,"h":0.0000327114,"l":0.000030667,"c":0.0000308381,"v":1811482.4110650001,"t":1728446400}
+{"o":0.0000308381,"h":0.0000309128,"l":0.0000272015,"c":0.0000279385,"v":9858828.4228219911,"t":1728450000}
+{"o":0.0000279385,"h":0.0000310895,"l":0.0000269621,"c":0.0000308935,"v":9518862.0833750144,"t":1728453600}
+{"o":0.0000308935,"h":0.0000324731,"l":0.0000297091,"c":0.0000312932,"v":6813215.9920980018,"t":1728457200}
+{"o":0.0000312932,"h":0.0000322519,"l":0.0000299385,"c":0.000032121,"v":3813656.5925640007,"t":1728460800}
+{"o":0.000032121,"h":0.0000337269,"l":0.0000311942,"c":0.0000335246,"v":2870244.9698960003,"t":1728464400}
+{"o":0.0000335246,"h":0.0000341566,"l":0.0000321692,"c":0.0000331064,"v":2480430.6646640003,"t":1728468000}
+{"o":0.0000331064,"h":0.0000333823,"l":0.0000319855,"c":0.0000325332,"v":1323515.9606379999,"t":1728471600}
+{"o":0.0000325332,"h":0.0000388637,"l":0.0000308935,"c":0.0000324733,"v":10005723.4647400063,"t":1728475200}
+{"o":0.0000324733,"h":0.0000337256,"l":0.0000298907,"c":0.0000303083,"v":6238874.4344320009,"t":1728478800}
+{"o":0.0000303083,"h":0.000037664,"l":0.0000301019,"c":0.0000362108,"v":13158011.2421070058,"t":1728482400}
+{"o":0.0000362108,"h":0.000037157,"l":0.0000345172,"c":0.0000350249,"v":5601644.4129089983,"t":1728486000}
+{"o":0.0000350249,"h":0.0000360811,"l":0.0000329308,"c":0.0000344709,"v":3155226.1316650002,"t":1728489600}
+{"o":0.0000344709,"h":0.0000346007,"l":0.0000320816,"c":0.0000333675,"v":3234563.5022520027,"t":1728493200}
+{"o":0.0000333675,"h":0.0000365459,"l":0.0000330177,"c":0.0000346407,"v":3654387.0369799985,"t":1728496800}
+{"o":0.0000346407,"h":0.0000349314,"l":0.00002906,"c":0.0000299884,"v":9178403.2769130096,"t":1728500400}
+{"o":0.0000299884,"h":0.0000338609,"l":0.0000295586,"c":0.0000303361,"v":6678235.2055350011,"t":1728504000}
+{"o":0.0000303361,"h":0.0000310734,"l":0.0000280576,"c":0.0000302789,"v":6464959.1236789981,"t":1728507600}
+{"o":0.0000302789,"h":0.0000304451,"l":0.0000294527,"c":0.0000301719,"v":1614524.0810379998,"t":1728511200}
+{"o":0.0000301719,"h":0.0000333772,"l":0.0000298791,"c":0.0000327194,"v":3683938.2680530008,"t":1728514800}
+{"o":0.0000327194,"h":0.0000332917,"l":0.0000307594,"c":0.000031083,"v":1570668.2782950005,"t":1728518400}
+{"o":0.000031083,"h":0.0000327644,"l":0.0000306157,"c":0.000032378,"v":2110263.8043300002,"t":1728522000}
+{"o":0.000032378,"h":0.0000343266,"l":0.000032248,"c":0.000034121,"v":2665872.2425500001,"t":1728525600}
+{"o":0.000034121,"h":0.0000352687,"l":0.000033873,"c":0.0000348399,"v":1616015.9428820002,"t":1728529200}
+{"o":0.0000348399,"h":0.0000364378,"l":0.0000346596,"c":0.0000361543,"v":3148870.9106389987,"t":1728532800}
+{"o":0.0000361543,"h":0.0000387901,"l":0.0000356429,"c":0.0000382899,"v":4191918.4546270007,"t":1728536400}
+{"o":0.0000382899,"h":0.0000441016,"l":0.0000374581,"c":0.0000395412,"v":19060370.6878689826,"t":1728540000}
+{"o":0.0000395412,"h":0.0000402694,"l":0.0000390749,"c":0.0000400044,"v":2052543.4155030008,"t":1728543600}
+{"o":0.0000400044,"h":0.0000428053,"l":0.0000396924,"c":0.0000427685,"v":2531048.8627219992,"t":1728547200}
+{"o":0.0000427685,"h":0.0000432625,"l":0.0000376136,"c":0.0000406108,"v":6767848.7975029992,"t":1728550800}
+{"o":0.0000406108,"h":0.00004264,"l":0.0000394734,"c":0.0000417818,"v":5303030.2932660012,"t":1728554400}
+{"o":0.0000417818,"h":0.000047068,"l":0.0000411388,"c":0.0000466214,"v":5694984.906059999,"t":1728558000}
+{"o":0.0000466214,"h":0.0000474863,"l":0.0000402697,"c":0.0000442738,"v":8554339.3726420011,"t":1728561600}
+{"o":0.0000442738,"h":0.000045938,"l":0.0000395839,"c":0.0000407404,"v":8605486.8047350012,"t":1728565200}
+{"o":0.0000407404,"h":0.0000445415,"l":0.0000403763,"c":0.0000415231,"v":4798209.0695699966,"t":1728568800}
+{"o":0.0000415231,"h":0.0000442035,"l":0.0000405934,"c":0.0000420201,"v":4920677.1877719983,"t":1728572400}
+{"o":0.0000420201,"h":0.0000423286,"l":0.0000360982,"c":0.000039718,"v":18646933.3550189845,"t":1728576000}
+{"o":0.000039718,"h":0.0000411219,"l":0.0000391375,"c":0.0000402494,"v":2847685.7037170017,"t":1728579600}
+{"o":0.0000402494,"h":0.0000406113,"l":0.0000332513,"c":0.0000396095,"v":17321633.1264969893,"t":1728583200}
+{"o":0.0000396095,"h":0.0000442099,"l":0.0000390977,"c":0.0000434736,"v":9975931.2209549993,"t":1728586800}
+{"o":0.0000434736,"h":0.0000550616,"l":0.0000427486,"c":0.0000519773,"v":17116029.4481539875,"t":1728590400}
+{"o":0.0000519773,"h":0.0000520944,"l":0.0000479127,"c":0.0000481552,"v":7017846.6087980196,"t":1728594000}
+{"o":0.0000481552,"h":0.0000486827,"l":0.0000440816,"c":0.0000465301,"v":4065485.0811320017,"t":1728597600}
+{"o":0.0000465301,"h":0.0000480339,"l":0.00004511,"c":0.0000462316,"v":3111255.819151002,"t":1728601200}
+{"o":0.0000462316,"h":0.0000463088,"l":0.0000427289,"c":0.0000448764,"v":2542851.4966059998,"t":1728604800}
+{"o":0.0000448764,"h":0.0000467744,"l":0.0000435365,"c":0.0000436527,"v":2534422.9893900007,"t":1728608400}
+{"o":0.0000436527,"h":0.0000449775,"l":0.0000430667,"c":0.0000442736,"v":1438852.185697,"t":1728612000}
+{"o":0.0000442736,"h":0.0000472511,"l":0.0000440675,"c":0.0000467221,"v":1216513.5833060003,"t":1728615600}
+{"o":0.0000467221,"h":0.0000469622,"l":0.0000451965,"c":0.0000452199,"v":1925567.328415001,"t":1728619200}
+{"o":0.0000452199,"h":0.0000494587,"l":0.0000451236,"c":0.0000487702,"v":2036264.2362660004,"t":1728622800}
+{"o":0.0000487702,"h":0.0000511601,"l":0.0000480012,"c":0.0000506663,"v":1623610.4714190005,"t":1728626400}
+{"o":0.0000506663,"h":0.0000508739,"l":0.000043739,"c":0.0000490972,"v":10132900.8323290031,"t":1728630000}
+{"o":0.0000490972,"h":0.0000497456,"l":0.0000457924,"c":0.0000463719,"v":2131814.9933709996,"t":1728633600}
+{"o":0.0000463719,"h":0.0000472682,"l":0.0000455902,"c":0.0000466875,"v":1351655.2345959998,"t":1728637200}
+{"o":0.0000466875,"h":0.0000469826,"l":0.0000457852,"c":0.0000465289,"v":891161.525499,"t":1728640800}
+{"o":0.0000465289,"h":0.0000467945,"l":0.000044712,"c":0.0000453053,"v":909298.826827,"t":1728644400}
+{"o":0.0000453053,"h":0.0000463242,"l":0.0000437407,"c":0.0000442735,"v":1101696.288039,"t":1728648000}
+{"o":0.0000442735,"h":0.0000462378,"l":0.000042865,"c":0.0000440389,"v":3866467.4845489999,"t":1728651600}
+{"o":0.0000440389,"h":0.0000444176,"l":0.0000411846,"c":0.0000421133,"v":2105645.3004670008,"t":1728655200}
+{"o":0.0000421133,"h":0.0000444509,"l":0.0000398091,"c":0.0000405527,"v":4610215.0029300014,"t":1728658800}
+{"o":0.0000405527,"h":0.0000452464,"l":0.0000393012,"c":0.0000408216,"v":8338522.4553260012,"t":1728662400}
+{"o":0.0000408216,"h":0.0000419676,"l":0.0000390513,"c":0.0000411798,"v":3098148.7579519995,"t":1728666000}
+{"o":0.0000411798,"h":0.0000442248,"l":0.0000401667,"c":0.000041305,"v":3651565.5518199992,"t":1728669600}
+{"o":0.000041305,"h":0.00004941,"l":0.000041014,"c":0.0000486414,"v":8753542.6985610016,"t":1728673200}
+{"o":0.0000486414,"h":0.0000550707,"l":0.0000448424,"c":0.0000485709,"v":13478716.4234039988,"t":1728676800}
+{"o":0.0000485709,"h":0.0000493493,"l":0.000046879,"c":0.0000476359,"v":2299578.8630500003,"t":1728680400}
+{"o":0.0000476359,"h":0.0000480422,"l":0.0000463698,"c":0.0000471593,"v":1518180.439704,"t":1728684000}
+{"o":0.0000471593,"h":0.0000477248,"l":0.0000439049,"c":0.0000440994,"v":2317338.6553330002,"t":1728687600}
+{"o":0.0000440994,"h":0.0000481292,"l":0.000043771,"c":0.0000473859,"v":4418075.619868001,"t":1728691200}
+{"o":0.0000473859,"h":0.0000490222,"l":0.0000468729,"c":0.0000480944,"v":1649924.6015399995,"t":1728694800}
+{"o":0.0000480944,"h":0.0000484421,"l":0.0000390466,"c":0.000042132,"v":14312504.3580600079,"t":1728698400}
+{"o":0.000042132,"h":0.0000444889,"l":0.0000403382,"c":0.000042004,"v":5592491.1290560002,"t":1728702000}
+{"o":0.000042004,"h":0.0000432678,"l":0.0000417765,"c":0.0000430889,"v":465534.008498,"t":1728705600}
+{"o":0.0000430889,"h":0.0000450043,"l":0.0000401816,"c":0.0000420101,"v":4323799.0018130001,"t":1728709200}
+{"o":0.0000420101,"h":0.0000423394,"l":0.0000415353,"c":0.0000418422,"v":924379.9206299998,"t":1728712800}
+{"o":0.0000418422,"h":0.0000448382,"l":0.0000403848,"c":0.0000428017,"v":5277769.9102759995,"t":1728716400}
+{"o":0.0000428017,"h":0.0000470999,"l":0.0000416175,"c":0.0000427314,"v":7864518.4027499994,"t":1728720000}
+{"o":0.0000427314,"h":0.0000432939,"l":0.0000401059,"c":0.0000401284,"v":2260874.4428740004,"t":1728723600}
+{"o":0.0000401284,"h":0.0000418018,"l":0.0000378758,"c":0.0000404049,"v":6758825.7216059985,"t":1728727200}
+{"o":0.0000404049,"h":0.000042458,"l":0.0000393033,"c":0.00004091,"v":2566448.0815270003,"t":1728730800}
+{"o":0.00004091,"h":0.0000419729,"l":0.0000400389,"c":0.0000412979,"v":2058171.1465709999,"t":1728734400}
+{"o":0.0000412979,"h":0.0000418094,"l":0.0000369077,"c":0.0000389314,"v":6630716.3257329967,"t":1728738000}
+{"o":0.0000389314,"h":0.0000402799,"l":0.0000362735,"c":0.0000394703,"v":5861761.6284390008,"t":1728741600}
+{"o":0.0000394703,"h":0.0000403049,"l":0.0000373221,"c":0.0000386225,"v":3974361.6530149998,"t":1728745200}
+{"o":0.0000386225,"h":0.000041957,"l":0.0000379609,"c":0.000040729,"v":2869033.5914349998,"t":1728748800}
+{"o":0.000040729,"h":0.0000413804,"l":0.0000391366,"c":0.000039274,"v":1330348.2373469998,"t":1728752400}
+{"o":0.000039274,"h":0.0000397186,"l":0.0000366846,"c":0.0000379868,"v":3396494.0218590004,"t":1728756000}
+{"o":0.0000379868,"h":0.0000415292,"l":0.0000378169,"c":0.0000409822,"v":3940224.5613709996,"t":1728759600}
+{"o":0.0000409822,"h":0.0000410376,"l":0.0000394174,"c":0.0000394885,"v":1727311.1010189992,"t":1728763200}
+{"o":0.0000394885,"h":0.0000405348,"l":0.0000379621,"c":0.0000382609,"v":2643215.6310840007,"t":1728766800}
+{"o":0.0000382609,"h":0.000042669,"l":0.0000375578,"c":0.000039177,"v":6114083.7126589948,"t":1728770400}
+{"o":0.000039177,"h":0.0000396161,"l":0.0000387447,"c":0.0000390478,"v":1707592.6133229996,"t":1728774000}
+{"o":0.0000390478,"h":0.0000393757,"l":0.0000370321,"c":0.0000388927,"v":4452075.883789001,"t":1728777600}
+{"o":0.0000388927,"h":0.0000395978,"l":0.0000385305,"c":0.0000389419,"v":1693784.2965039995,"t":1728781200}
+{"o":0.0000389419,"h":0.0000402739,"l":0.0000384794,"c":0.000039951,"v":2355111.6322650001,"t":1728784800}
+{"o":0.000039951,"h":0.0000409035,"l":0.0000372972,"c":0.000039427,"v":3241891.9353350005,"t":1728788400}
+{"o":0.000039427,"h":0.0000399488,"l":0.0000368953,"c":0.0000383957,"v":4759789.2924109977,"t":1728792000}
+{"o":0.0000383957,"h":0.0000389443,"l":0.0000321214,"c":0.000035651,"v":14133213.2446359992,"t":1728795600}
+{"o":0.000035651,"h":0.0000366099,"l":0.0000347607,"c":0.0000354427,"v":3196479.4092480028,"t":1728799200}
+{"o":0.0000354427,"h":0.0000386342,"l":0.000034709,"c":0.000036063,"v":4164134.5711529995,"t":1728802800}
+{"o":0.000036063,"h":0.0000372295,"l":0.0000358527,"c":0.0000369545,"v":1229088.3671399995,"t":1728806400}
+{"o":0.0000369545,"h":0.0000392266,"l":0.0000364667,"c":0.0000386244,"v":7467128.2049020017,"t":1728810000}
+{"o":0.0000386244,"h":0.0000411369,"l":0.0000367405,"c":0.000037704,"v":4295999.3848669957,"t":1728813600}
+{"o":0.000037704,"h":0.0000382963,"l":0.0000351718,"c":0.0000354209,"v":2720037.2087919991,"t":1728817200}
+{"o":0.0000354209,"h":0.000038078,"l":0.0000337922,"c":0.0000378468,"v":5875199.3294920009,"t":1728820800}
+{"o":0.0000378468,"h":0.0000390571,"l":0.0000360749,"c":0.0000363158,"v":2802406.4552250016,"t":1728824400}
+{"o":0.0000363158,"h":0.0000377901,"l":0.0000362914,"c":0.0000374299,"v":665141.1789919999,"t":1728828000}
+{"o":0.0000374299,"h":0.0000378985,"l":0.0000341504,"c":0.0000348658,"v":4744721.2600010019,"t":1728831600}
+{"o":0.0000348658,"h":0.0000368905,"l":0.0000341189,"c":0.0000365337,"v":1747005.2735760002,"t":1728835200}
+{"o":0.0000365337,"h":0.0000371413,"l":0.0000350206,"c":0.0000366643,"v":3066324.7028309978,"t":1728838800}
+{"o":0.0000366643,"h":0.0000390202,"l":0.0000361081,"c":0.0000387905,"v":2604934.8518719994,"t":1728842400}
+{"o":0.0000387905,"h":0.0000396867,"l":0.0000368677,"c":0.0000381721,"v":1957416.7360310003,"t":1728846000}
+{"o":0.0000381721,"h":0.0000386061,"l":0.000036615,"c":0.00003722,"v":1880795.5190649999,"t":1728849600}
+{"o":0.00003722,"h":0.0000392682,"l":0.0000368079,"c":0.0000375185,"v":4269522.9007129986,"t":1728853200}
+{"o":0.0000375185,"h":0.0000404425,"l":0.0000365059,"c":0.0000369629,"v":5529317.2945130011,"t":1728856800}
+{"o":0.0000369629,"h":0.0000376547,"l":0.0000369513,"c":0.0000372399,"v":203349.923481,"t":1728860400}
+{"o":0.0000372399,"h":0.000038064,"l":0.000037072,"c":0.000037969,"v":313362.433047,"t":1728864000}
+{"o":0.000037969,"h":0.000041286,"l":0.000037668,"c":0.0000391878,"v":3617189.3409489985,"t":1728867600}
+{"o":0.0000391878,"h":0.000039369,"l":0.00003612,"c":0.0000369317,"v":2376512.5054739988,"t":1728871200}
+{"o":0.0000369317,"h":0.000040221,"l":0.0000355402,"c":0.0000390299,"v":1903317.2747060002,"t":1728874800}
+{"o":0.0000390299,"h":0.0000464275,"l":0.0000386855,"c":0.0000445221,"v":12114957.2443199996,"t":1728878400}
+{"o":0.0000445221,"h":0.0000550826,"l":0.0000417011,"c":0.0000466638,"v":16546053.2854720056,"t":1728882000}
+{"o":0.0000466638,"h":0.0000470454,"l":0.0000428635,"c":0.0000443247,"v":4019466.8106789994,"t":1728885600}
+{"o":0.0000443247,"h":0.0000452667,"l":0.0000433138,"c":0.0000446179,"v":931854.5315759999,"t":1728889200}
+{"o":0.0000446179,"h":0.0000453193,"l":0.0000444056,"c":0.0000449667,"v":312335.061899,"t":1728892800}
+{"o":0.0000449667,"h":0.0000457331,"l":0.0000425114,"c":0.0000426953,"v":2462201.8326169997,"t":1728896400}
+{"o":0.0000426953,"h":0.0000430145,"l":0.0000389103,"c":0.0000396814,"v":3302946.8675419982,"t":1728900000}
+{"o":0.0000396814,"h":0.0000412607,"l":0.0000393682,"c":0.000040966,"v":961634.9930029999,"t":1728903600}
+{"o":0.000040966,"h":0.0000439612,"l":0.0000395334,"c":0.0000416429,"v":5495761.2855460001,"t":1728907200}
+{"o":0.0000416429,"h":0.0000423431,"l":0.0000410974,"c":0.0000419006,"v":603970.2173489998,"t":1728910800}
+{"o":0.0000419006,"h":0.0000455181,"l":0.000041284,"c":0.0000438404,"v":3289442.9149869992,"t":1728914400}
+{"o":0.0000438404,"h":0.0000464015,"l":0.0000424821,"c":0.0000453712,"v":3152690.5799110001,"t":1728918000}
+{"o":0.0000453712,"h":0.0000460513,"l":0.0000435338,"c":0.0000442386,"v":1576855.9127639998,"t":1728921600}
+{"o":0.0000442386,"h":0.0000446558,"l":0.0000422172,"c":0.0000436742,"v":2584658.9260590002,"t":1728925200}
+{"o":0.0000436742,"h":0.0000452839,"l":0.0000432419,"c":0.0000448834,"v":1571381.9797040001,"t":1728928800}
+{"o":0.0000448834,"h":0.0000459945,"l":0.0000419169,"c":0.0000445116,"v":4013916.4690090003,"t":1728932400}
+{"o":0.0000445116,"h":0.0000447906,"l":0.0000435633,"c":0.0000439894,"v":631225.0490930002,"t":1728936000}
+{"o":0.0000439894,"h":0.0000490679,"l":0.0000436579,"c":0.0000468628,"v":6158421.6261089975,"t":1728939600}
+{"o":0.0000468628,"h":0.0000468894,"l":0.000042541,"c":0.0000434718,"v":2832557.9941099999,"t":1728943200}
+{"o":0.0000434718,"h":0.0000457809,"l":0.0000434699,"c":0.0000453571,"v":1637235.669792,"t":1728946800}
+{"o":0.0000453571,"h":0.0000478984,"l":0.0000447571,"c":0.0000475711,"v":1703168.843842,"t":1728950400}
+{"o":0.0000475711,"h":0.0000486449,"l":0.0000421373,"c":0.0000424305,"v":6863943.4524180023,"t":1728954000}
+{"o":0.0000424305,"h":0.0000436024,"l":0.000042208,"c":0.0000430699,"v":594233.1425569999,"t":1728957600}
+{"o":0.0000430699,"h":0.0000482671,"l":0.0000419324,"c":0.0000468498,"v":4086905.8073789999,"t":1728961200}
+{"o":0.0000468498,"h":0.0000470512,"l":0.0000443271,"c":0.0000444171,"v":1229101.0021779998,"t":1728964800}
+{"o":0.0000444171,"h":0.0000449927,"l":0.0000397656,"c":0.0000409272,"v":4305830.3863630015,"t":1728968400}
+{"o":0.0000409272,"h":0.0000410915,"l":0.0000396382,"c":0.0000397346,"v":735354.2391390001,"t":1728972000}
+{"o":0.0000397346,"h":0.0000406209,"l":0.0000395822,"c":0.0000399768,"v":689214.435771,"t":1728975600}
+{"o":0.0000399768,"h":0.0000456964,"l":0.0000395557,"c":0.0000405674,"v":4602714.6885300009,"t":1728979200}
+{"o":0.0000405674,"h":0.000041447,"l":0.0000393833,"c":0.0000395885,"v":966048.4572279999,"t":1728982800}
+{"o":0.0000395885,"h":0.0000398163,"l":0.0000368652,"c":0.000037171,"v":5949166.2744679954,"t":1728986400}
+{"o":0.000037171,"h":0.0000387233,"l":0.0000367673,"c":0.000037736,"v":2696124.9422780015,"t":1728990000}
+{"o":0.000037736,"h":0.0000378418,"l":0.0000360366,"c":0.0000366913,"v":2778017.1658120002,"t":1728993600}
+{"o":0.0000366913,"h":0.0000415099,"l":0.0000336979,"c":0.0000398551,"v":6204956.9324819995,"t":1728997200}
+{"o":0.0000398551,"h":0.0000427091,"l":0.0000362028,"c":0.000038085,"v":4543693.230601998,"t":1729000800}
+{"o":0.000038085,"h":0.0000389326,"l":0.0000355798,"c":0.000037043,"v":2779487.8545680013,"t":1729004400}
+{"o":0.000037043,"h":0.0000387362,"l":0.0000334614,"c":0.0000355749,"v":7808611.6794259995,"t":1729008000}
+{"o":0.0000355749,"h":0.0000365905,"l":0.0000336066,"c":0.0000358419,"v":6148258.2462909995,"t":1729011600}
+{"o":0.0000358419,"h":0.0000380854,"l":0.0000351871,"c":0.0000359757,"v":6060302.0143650007,"t":1729015200}
+{"o":0.0000359757,"h":0.0000364299,"l":0.0000338079,"c":0.0000343989,"v":1808971.7928779998,"t":1729018800}
+{"o":0.0000343989,"h":0.0000369349,"l":0.0000340089,"c":0.0000363064,"v":2398626.5912819998,"t":1729022400}
+{"o":0.0000363064,"h":0.0000364931,"l":0.0000352754,"c":0.0000359286,"v":1898729.0048229997,"t":1729026000}
+{"o":0.0000359286,"h":0.0000377441,"l":0.0000358205,"c":0.0000369331,"v":1239156.75716,"t":1729029600}
+{"o":0.0000369331,"h":0.0000391576,"l":0.0000362775,"c":0.0000381833,"v":1017366.4137589999,"t":1729033200}
+{"o":0.0000381833,"h":0.0000385093,"l":0.0000372335,"c":0.0000376084,"v":840362.699777,"t":1729036800}
+{"o":0.0000376084,"h":0.000037875,"l":0.0000350925,"c":0.0000351911,"v":2751006.4972699997,"t":1729040400}
+{"o":0.0000351911,"h":0.0000357165,"l":0.0000335663,"c":0.0000344797,"v":1470600.9732629999,"t":1729044000}
+{"o":0.0000344797,"h":0.0000355152,"l":0.0000338886,"c":0.0000340011,"v":2521509.9886910003,"t":1729047600}
+{"o":0.0000340011,"h":0.0000350738,"l":0.0000333643,"c":0.0000345462,"v":2043835.2228610003,"t":1729051200}
+{"o":0.0000345462,"h":0.0000355358,"l":0.0000341494,"c":0.0000353988,"v":850628.9207899999,"t":1729054800}
+{"o":0.0000353988,"h":0.0000375972,"l":0.0000343454,"c":0.000036845,"v":2973632.8183620027,"t":1729058400}
+{"o":0.000036845,"h":0.0000370906,"l":0.0000335171,"c":0.0000343219,"v":3812804.676144999,"t":1729062000}
+{"o":0.0000343219,"h":0.0000357108,"l":0.0000338685,"c":0.0000351184,"v":1310964.4709620001,"t":1729065600}
+{"o":0.0000351184,"h":0.00003538,"l":0.0000349104,"c":0.0000351822,"v":27786.816938,"t":1729069200}
+{"o":0.0000351822,"h":0.0000354134,"l":0.0000342653,"c":0.0000351873,"v":1265175.0809250001,"t":1729072800}
+{"o":0.0000351873,"h":0.0000361912,"l":0.000034437,"c":0.000035574,"v":2003801.8967920004,"t":1729076400}
+{"o":0.000035574,"h":0.0000359379,"l":0.00003455,"c":0.0000348656,"v":821826.9831850001,"t":1729080000}
+{"o":0.0000348656,"h":0.0000372499,"l":0.0000345965,"c":0.0000364027,"v":2078630.3267309994,"t":1729083600}
+{"o":0.0000364027,"h":0.000037695,"l":0.0000358146,"c":0.0000369406,"v":1280348.5616260001,"t":1729087200}
+{"o":0.0000369406,"h":0.0000376947,"l":0.0000355425,"c":0.0000356569,"v":1239620.7695109998,"t":1729090800}
+{"o":0.0000356569,"h":0.000036832,"l":0.0000341182,"c":0.0000342966,"v":4385377.7604239909,"t":1729094400}
+{"o":0.0000342966,"h":0.0000346082,"l":0.0000310665,"c":0.0000322415,"v":9912509.2091770098,"t":1729098000}
+{"o":0.0000322415,"h":0.0000342422,"l":0.0000321571,"c":0.0000339933,"v":4156748.727562,"t":1729101600}
+{"o":0.0000339933,"h":0.0000358833,"l":0.0000330837,"c":0.0000335274,"v":4602443.4532370726,"t":1729105200}
+{"o":0.0000335274,"h":0.0000347388,"l":0.0000324973,"c":0.0000330894,"v":3471901.5392760779,"t":1729108800}
+{"o":0.0000330894,"h":0.000035959,"l":0.0000314386,"c":0.0000355572,"v":11686652.0612580013,"t":1729112400}
+{"o":0.0000355572,"h":0.0000404126,"l":0.0000352969,"c":0.0000397839,"v":11351532.014770003,"t":1729116000}
+{"o":0.0000397839,"h":0.0000402623,"l":0.0000378311,"c":0.0000381697,"v":3470411.5652360022,"t":1729119600}
+{"o":0.0000381697,"h":0.0000413673,"l":0.0000378354,"c":0.0000394749,"v":3959336.599948999,"t":1729123200}
+{"o":0.0000394749,"h":0.0000402586,"l":0.0000375874,"c":0.0000380315,"v":1630059.4708049989,"t":1729126800}
+{"o":0.0000380315,"h":0.0000399485,"l":0.0000374574,"c":0.0000384171,"v":2067205.6217490006,"t":1729130400}
+{"o":0.0000384171,"h":0.0000386528,"l":0.0000349399,"c":0.0000357121,"v":4086099.2589730015,"t":1729134000}
+{"o":0.0000357121,"h":0.000041318,"l":0.0000356783,"c":0.0000412744,"v":5078044.1302530067,"t":1729137600}
+{"o":0.0000412744,"h":0.0000429347,"l":0.0000399585,"c":0.0000402876,"v":2383306.8791230009,"t":1729141200}
+{"o":0.0000402876,"h":0.0000530923,"l":0.000039876,"c":0.0000477247,"v":12731449.9380919971,"t":1729144800}
+{"o":0.0000477247,"h":0.0000614712,"l":0.0000424335,"c":0.0000459622,"v":16378930.2004460078,"t":1729148400}
+{"o":0.0000459622,"h":0.0000512725,"l":0.0000447177,"c":0.0000496991,"v":7306005.0267959964,"t":1729152000}
+{"o":0.0000496991,"h":0.0000632093,"l":0.0000485269,"c":0.0000528102,"v":16706729.4575909972,"t":1729155600}
+{"o":0.0000528102,"h":0.0000629303,"l":0.0000507033,"c":0.000062151,"v":6840449.1209130036,"t":1729159200}
+{"o":0.000062151,"h":0.0000631094,"l":0.0000501186,"c":0.000052278,"v":8982511.7445939984,"t":1729162800}
+{"o":0.000052278,"h":0.0000549759,"l":0.0000487237,"c":0.0000488952,"v":3419605.9522309997,"t":1729166400}
+{"o":0.0000488952,"h":0.0000511308,"l":0.000048014,"c":0.0000500929,"v":1585173.1068670002,"t":1729170000}
+{"o":0.0000500929,"h":0.000054592,"l":0.0000479444,"c":0.0000522253,"v":3237474.4705639984,"t":1729173600}
+{"o":0.0000522253,"h":0.0000583009,"l":0.00005005,"c":0.0000572586,"v":6849425.2591619985,"t":1729177200}
+{"o":0.0000572586,"h":0.0000648027,"l":0.0000520222,"c":0.0000562982,"v":10614277.7910300028,"t":1729180800}
+{"o":0.0000562982,"h":0.0000686176,"l":0.0000562341,"c":0.0000612901,"v":16618271.847774012,"t":1729184400}
+{"o":0.0000612901,"h":0.0000715434,"l":0.000055217,"c":0.0000562277,"v":12335858.197905004,"t":1729188000}
+{"o":0.0000562277,"h":0.0000588079,"l":0.0000546431,"c":0.0000582874,"v":2264864.0952380002,"t":1729191600}
+{"o":0.0000582874,"h":0.0000583115,"l":0.0000505446,"c":0.0000547086,"v":4915243.713876999,"t":1729195200}
+{"o":0.0000547086,"h":0.0000553047,"l":0.0000514499,"c":0.0000543,"v":3653054.4749799999,"t":1729198800}
+{"o":0.0000543,"h":0.0000558642,"l":0.0000529043,"c":0.0000545078,"v":2294576.5925379996,"t":1729202400}
+{"o":0.0000545078,"h":0.0000550431,"l":0.0000527098,"c":0.0000528773,"v":793370.541538,"t":1729206000}
+{"o":0.0000528773,"h":0.0000540263,"l":0.0000511529,"c":0.0000524138,"v":1605015.3787149999,"t":1729209600}
+{"o":0.0000524138,"h":0.000056792,"l":0.0000513068,"c":0.0000553656,"v":1892102.6655699995,"t":1729213200}
+{"o":0.0000553656,"h":0.000058542,"l":0.0000518267,"c":0.0000519315,"v":4513431.6757429987,"t":1729216800}
+{"o":0.0000519315,"h":0.0000524191,"l":0.0000498179,"c":0.0000513462,"v":2199510.5258869985,"t":1729220400}
+{"o":0.0000513462,"h":0.0000513468,"l":0.0000499109,"c":0.0000509412,"v":779173.7432499999,"t":1729224000}
+{"o":0.0000509412,"h":0.0000540062,"l":0.0000504847,"c":0.0000534518,"v":1015209.6685109999,"t":1729227600}
+{"o":0.0000534518,"h":0.0000559914,"l":0.0000510009,"c":0.0000537677,"v":2863435.9402680011,"t":1729231200}
+{"o":0.0000537677,"h":0.0000542399,"l":0.000050621,"c":0.0000509156,"v":1477906.3231050004,"t":1729234800}
+{"o":0.0000509156,"h":0.0000537229,"l":0.0000494004,"c":0.000053104,"v":2572042.8776080017,"t":1729238400}
+{"o":0.000053104,"h":0.0000550598,"l":0.0000528144,"c":0.0000544077,"v":737425.7255300001,"t":1729242000}
+{"o":0.0000544077,"h":0.0000544502,"l":0.0000521681,"c":0.0000523003,"v":791644.324801,"t":1729245600}
+{"o":0.0000523003,"h":0.000052768,"l":0.0000510029,"c":0.0000516438,"v":575805.248656,"t":1729249200}
+{"o":0.0000516438,"h":0.0000600179,"l":0.0000511838,"c":0.0000562402,"v":3733230.066145,"t":1729252800}
+{"o":0.0000562402,"h":0.0000664793,"l":0.0000551202,"c":0.0000614434,"v":5614053.9898419986,"t":1729256400}
+{"o":0.0000614434,"h":0.0000617485,"l":0.0000585863,"c":0.0000594856,"v":1319847.3100220005,"t":1729260000}
+{"o":0.0000594856,"h":0.0000683599,"l":0.0000586503,"c":0.0000641136,"v":7505992.6198480055,"t":1729263600}
+{"o":0.0000641136,"h":0.0000699876,"l":0.0000575375,"c":0.000062551,"v":9002500.5125409979,"t":1729267200}
+{"o":0.000062551,"h":0.0000647316,"l":0.0000598452,"c":0.0000643546,"v":3762242.1776359994,"t":1729270800}
+{"o":0.0000643546,"h":0.0000674543,"l":0.000057369,"c":0.0000584686,"v":6648944.0754450019,"t":1729274400}
+{"o":0.0000584686,"h":0.000064471,"l":0.0000583404,"c":0.0000623313,"v":4676824.4626529999,"t":1729278000}
+{"o":0.0000623313,"h":0.0000780126,"l":0.0000614743,"c":0.0000725228,"v":14087802.6327529959,"t":1729281600}
+{"o":0.0000725228,"h":0.0000733003,"l":0.0000689686,"c":0.0000715676,"v":3098932.5576809999,"t":1729285200}
+{"o":0.0000715676,"h":0.00008036,"l":0.000064682,"c":0.0000690952,"v":13369516.1115050167,"t":1729288800}
+{"o":0.0000690952,"h":0.000069125,"l":0.0000671363,"c":0.0000676824,"v":544704.963993,"t":1729292400}
+{"o":0.0000676824,"h":0.0000716595,"l":0.0000655446,"c":0.0000667564,"v":3858523.3936839979,"t":1729296000}
+{"o":0.0000667564,"h":0.0000725845,"l":0.000066531,"c":0.00006847,"v":2362120.934415001,"t":1729299600}
+{"o":0.00006847,"h":0.0000701975,"l":0.0000641106,"c":0.0000698087,"v":2563485.3170429999,"t":1729303200}
+{"o":0.0000698087,"h":0.0000705795,"l":0.0000677721,"c":0.0000684186,"v":611202.0463909999,"t":1729306800}
+{"o":0.0000684186,"h":0.0000689548,"l":0.0000620878,"c":0.0000634033,"v":2255589.4326670002,"t":1729310400}
+{"o":0.0000634033,"h":0.0000653632,"l":0.0000626286,"c":0.000064561,"v":1585514.6795640001,"t":1729314000}
+{"o":0.000064561,"h":0.0000665033,"l":0.0000640192,"c":0.0000664653,"v":663357.0976229999,"t":1729317600}
+{"o":0.0000664653,"h":0.0000694079,"l":0.0000649996,"c":0.0000650512,"v":2328199.5479549998,"t":1729321200}
+{"o":0.0000650512,"h":0.0000658048,"l":0.0000644512,"c":0.0000647917,"v":919106.1341230001,"t":1729324800}
+{"o":0.0000647917,"h":0.0000651316,"l":0.0000611653,"c":0.0000616155,"v":1025447.4505889999,"t":1729328400}
+{"o":0.0000616155,"h":0.0000620008,"l":0.0000605515,"c":0.0000617079,"v":708645.9804209999,"t":1729332000}
+{"o":0.0000617079,"h":0.0000627478,"l":0.0000584084,"c":0.0000610428,"v":3509970.4253080003,"t":1729335600}
+{"o":0.0000610428,"h":0.000061279,"l":0.0000581305,"c":0.0000586531,"v":950442.2383759998,"t":1729339200}
+{"o":0.0000586531,"h":0.0000600667,"l":0.0000580949,"c":0.0000585847,"v":1481003.2153909998,"t":1729342800}
+{"o":0.0000585847,"h":0.0000611331,"l":0.0000540463,"c":0.0000565118,"v":4978967.6843699999,"t":1729346400}
+{"o":0.0000565118,"h":0.0000576603,"l":0.0000530331,"c":0.0000539257,"v":3068739.8223639992,"t":1729350000}
+{"o":0.0000539257,"h":0.0000617279,"l":0.0000537591,"c":0.0000588957,"v":4864138.3521080008,"t":1729353600}
+{"o":0.0000588957,"h":0.0000617353,"l":0.000057109,"c":0.0000613828,"v":1540942.4731929994,"t":1729357200}
+{"o":0.0000613828,"h":0.0000618823,"l":0.0000593852,"c":0.0000602929,"v":820291.0461590004,"t":1729360800}
+{"o":0.0000602929,"h":0.0000606555,"l":0.0000551378,"c":0.0000553463,"v":2092383.0664939999,"t":1729364400}
+{"o":0.0000553463,"h":0.0000566885,"l":0.0000542839,"c":0.000056449,"v":1529944.3435919995,"t":1729368000}
+{"o":0.000056449,"h":0.0000565269,"l":0.0000545609,"c":0.000056239,"v":1309261.9503680002,"t":1729371600}
+{"o":0.000056239,"h":0.0000594373,"l":0.0000555571,"c":0.0000574189,"v":2072487.1351259993,"t":1729375200}
+{"o":0.0000574189,"h":0.0000587981,"l":0.0000563075,"c":0.0000580499,"v":811451.035057,"t":1729378800}
+{"o":0.0000580499,"h":0.0000585032,"l":0.0000570697,"c":0.0000579512,"v":220323.625416,"t":1729382400}
+{"o":0.0000579512,"h":0.0000596341,"l":0.0000567521,"c":0.0000592127,"v":1142412.3652790003,"t":1729386000}
+{"o":0.0000592127,"h":0.0000593594,"l":0.0000573068,"c":0.0000575768,"v":665410.3955860001,"t":1729389600}
+{"o":0.0000575768,"h":0.0000590545,"l":0.0000570975,"c":0.000057112,"v":1016442.3253569999,"t":1729393200}
+{"o":0.000057112,"h":0.0000587609,"l":0.0000567721,"c":0.0000581563,"v":557714.41958,"t":1729396800}
+{"o":0.0000581563,"h":0.0000589848,"l":0.0000574794,"c":0.0000581223,"v":254219.623179,"t":1729400400}
+{"o":0.0000581223,"h":0.0000584019,"l":0.000055784,"c":0.0000560827,"v":606620.1541239999,"t":1729404000}
+{"o":0.0000560827,"h":0.0000564278,"l":0.0000558392,"c":0.000056386,"v":214674.240316,"t":1729407600}
+{"o":0.000056386,"h":0.0000565934,"l":0.0000556131,"c":0.0000561265,"v":240252.39301,"t":1729411200}
+{"o":0.0000561265,"h":0.0000579534,"l":0.000055895,"c":0.0000576484,"v":735256.8448389999,"t":1729414800}
+{"o":0.0000576484,"h":0.0000581407,"l":0.0000561786,"c":0.0000564102,"v":513927.7267759999,"t":1729418400}
+{"o":0.0000564102,"h":0.0000566595,"l":0.000055641,"c":0.000055803,"v":361599.607392,"t":1729422000}
+{"o":0.000055803,"h":0.0000563816,"l":0.0000534552,"c":0.0000540635,"v":1517603.8320910006,"t":1729425600}
+{"o":0.0000540635,"h":0.0000543951,"l":0.0000481796,"c":0.0000507797,"v":5276797.4412050005,"t":1729429200}
+{"o":0.0000507797,"h":0.0000584828,"l":0.0000490959,"c":0.0000566201,"v":8786806.3414399996,"t":1729432800}
+{"o":0.0000566201,"h":0.000057426,"l":0.0000554941,"c":0.0000564946,"v":417638.6215269999,"t":1729436400}
+{"o":0.0000564946,"h":0.0000567401,"l":0.0000485568,"c":0.0000505746,"v":4681926.7095310008,"t":1729440000}
+{"o":0.0000505746,"h":0.0000526115,"l":0.0000471347,"c":0.0000491476,"v":4449381.2452480001,"t":1729443600}
+{"o":0.0000491476,"h":0.0000532737,"l":0.0000480055,"c":0.0000531449,"v":4975026.5151280006,"t":1729447200}
+{"o":0.0000531449,"h":0.0000536706,"l":0.0000501924,"c":0.000050657,"v":2012712.2929090001,"t":1729450800}
+{"o":0.000050657,"h":0.0000553645,"l":0.0000493382,"c":0.0000538452,"v":3396290.6532309959,"t":1729454400}
+{"o":0.0000538452,"h":0.0000580186,"l":0.0000534562,"c":0.0000557483,"v":3069149.4624119685,"t":1729458000}
+{"o":0.0000557483,"h":0.0000590563,"l":0.0000527238,"c":0.0000574696,"v":2584616.0996858138,"t":1729461600}
+{"o":0.0000574696,"h":0.0000597833,"l":0.0000555457,"c":0.0000558283,"v":3098760.9516809573,"t":1729465200}
+{"o":0.0000558283,"h":0.0000591335,"l":0.0000531779,"c":0.0000543,"v":1667516.2783730116,"t":1729468800}
+{"o":0.0000543,"h":0.0000549669,"l":0.0000533992,"c":0.0000539102,"v":314275.7320499998,"t":1729472400}
+{"o":0.0000539102,"h":0.0000548881,"l":0.0000521875,"c":0.0000530714,"v":531240.0916609998,"t":1729476000}
+{"o":0.0000530714,"h":0.0000536005,"l":0.0000491949,"c":0.0000500719,"v":1715381.8382910013,"t":1729479600}
+{"o":0.0000500719,"h":0.0000510112,"l":0.0000472495,"c":0.0000487348,"v":2868553.0175740011,"t":1729483200}
+{"o":0.0000487348,"h":0.0000506592,"l":0.0000454085,"c":0.0000466319,"v":3423888.7237059972,"t":1729486800}
+{"o":0.0000466319,"h":0.0000481,"l":0.0000458933,"c":0.0000472359,"v":1379560.9994399995,"t":1729490400}
+{"o":0.0000472359,"h":0.0000480819,"l":0.0000455923,"c":0.0000475114,"v":2691017.6662189998,"t":1729494000}
+{"o":0.0000475114,"h":0.0000487656,"l":0.0000454861,"c":0.0000465839,"v":1313472.7331990001,"t":1729497600}
+{"o":0.0000465839,"h":0.0000479457,"l":0.0000441648,"c":0.0000468277,"v":3443464.3108699992,"t":1729501200}
+{"o":0.0000468277,"h":0.0000511493,"l":0.0000464062,"c":0.0000484906,"v":3611504.047611,"t":1729504800}
+{"o":0.0000484906,"h":0.0000563254,"l":0.0000479654,"c":0.0000505133,"v":4696787.5305600036,"t":1729508400}
+{"o":0.0000505133,"h":0.0000518145,"l":0.0000500554,"c":0.0000505152,"v":2038576.1167789996,"t":1729512000}
+{"o":0.0000505152,"h":0.0000521155,"l":0.000045995,"c":0.0000470853,"v":1809256.3870310003,"t":1729515600}
+{"o":0.0000470853,"h":0.0000496275,"l":0.0000457065,"c":0.0000467073,"v":2357199.312923999,"t":1729519200}
+{"o":0.0000467073,"h":0.0000512973,"l":0.0000461058,"c":0.0000483249,"v":3101664.997880999,"t":1729522800}
+{"o":0.0000483249,"h":0.0000495649,"l":0.000046154,"c":0.0000465958,"v":2230669.1853839988,"t":1729526400}
+{"o":0.0000465958,"h":0.0000474612,"l":0.0000451609,"c":0.000045307,"v":3041272.5455230013,"t":1729530000}
+{"o":0.000045307,"h":0.0000463338,"l":0.0000447631,"c":0.0000458346,"v":1277315.7623999999,"t":1729533600}
+{"o":0.0000458346,"h":0.0000465114,"l":0.0000411459,"c":0.0000456968,"v":5814160.3500349987,"t":1729537200}
+{"o":0.0000456968,"h":0.0000461569,"l":0.000042532,"c":0.0000428765,"v":2097344.6285500005,"t":1729540800}
+{"o":0.0000428765,"h":0.0000434976,"l":0.0000422168,"c":0.0000423747,"v":685845.4145210001,"t":1729544400}
+{"o":0.0000423747,"h":0.0000425247,"l":0.0000404722,"c":0.0000415971,"v":2255630.1082759998,"t":1729548000}
+{"o":0.0000415971,"h":0.0000434464,"l":0.00004112,"c":0.0000427109,"v":1409778.0519100002,"t":1729551600}
+{"o":0.0000427109,"h":0.0000451629,"l":0.0000419129,"c":0.0000434378,"v":1503441.2196960002,"t":1729555200}
+{"o":0.0000434378,"h":0.0000469678,"l":0.0000428495,"c":0.0000454412,"v":2355181.5904489998,"t":1729558800}
+{"o":0.0000454412,"h":0.0000469846,"l":0.0000452095,"c":0.0000459448,"v":1193038.218396001,"t":1729562400}
+{"o":0.0000459448,"h":0.0000466676,"l":0.0000453733,"c":0.0000455273,"v":415120.5104609999,"t":1729566000}
+{"o":0.0000455273,"h":0.0000473012,"l":0.000044977,"c":0.000046534,"v":1057542.0003109998,"t":1729569600}
+{"o":0.000046534,"h":0.0000471949,"l":0.0000422618,"c":0.0000436585,"v":2004742.6104210005,"t":1729573200}
+{"o":0.0000436585,"h":0.0000440826,"l":0.0000401923,"c":0.0000408954,"v":2780074.814615,"t":1729576800}
+{"o":0.0000408954,"h":0.0000414173,"l":0.0000388786,"c":0.0000393314,"v":2567721.074606,"t":1729580400}
+{"o":0.0000393314,"h":0.0000418869,"l":0.0000392967,"c":0.000039836,"v":2108231.7146939989,"t":1729584000}
+{"o":0.000039836,"h":0.0000403963,"l":0.0000384093,"c":0.0000392278,"v":1047096.2708060003,"t":1729587600}
+{"o":0.0000392278,"h":0.0000397277,"l":0.0000379675,"c":0.00003852,"v":1910020.7638709988,"t":1729591200}
+{"o":0.00003852,"h":0.000039773,"l":0.0000378107,"c":0.0000390906,"v":1089143.6544550003,"t":1729594800}
+{"o":0.0000390906,"h":0.0000411668,"l":0.0000371233,"c":0.0000379841,"v":3781060.9056790029,"t":1729598400}
+{"o":0.0000379841,"h":0.0000412774,"l":0.000037515,"c":0.0000406924,"v":2526680.4148190012,"t":1729602000}
+{"o":0.0000406924,"h":0.000041655,"l":0.0000379873,"c":0.0000382621,"v":1896525.5742710002,"t":1729605600}
+{"o":0.0000382621,"h":0.0000392574,"l":0.000036683,"c":0.0000380538,"v":1538809.8755100004,"t":1729609200}
+{"o":0.0000380538,"h":0.0000397909,"l":0.0000368023,"c":0.000039007,"v":2969058.3714320012,"t":1729612800}
+{"o":0.000039007,"h":0.0000413402,"l":0.000038072,"c":0.0000398257,"v":2028880.146492,"t":1729616400}
+{"o":0.0000398257,"h":0.0000415929,"l":0.0000361045,"c":0.0000379945,"v":5664379.0639659995,"t":1729620000}
+{"o":0.0000379945,"h":0.0000389482,"l":0.0000372015,"c":0.0000378645,"v":2079328.8132719768,"t":1729623600}
+{"o":0.0000378645,"h":0.0000387679,"l":0.0000377256,"c":0.0000382276,"v":1857007.9699450003,"t":1729627200}
+{"o":0.0000382276,"h":0.0000386788,"l":0.0000377608,"c":0.0000381816,"v":1228548.3645840003,"t":1729630800}
+{"o":0.0000381816,"h":0.0000386356,"l":0.0000377269,"c":0.0000379122,"v":447810.346016,"t":1729634400}
+{"o":0.0000379122,"h":0.0000387671,"l":0.0000372167,"c":0.0000377892,"v":554576.5601570001,"t":1729638000}
+{"o":0.0000377892,"h":0.0000383004,"l":0.0000374204,"c":0.0000380356,"v":505007.3463870001,"t":1729641600}
+{"o":0.0000380356,"h":0.0000386103,"l":0.000037648,"c":0.0000377724,"v":659112.9075559999,"t":1729645200}
+{"o":0.0000377724,"h":0.0000391588,"l":0.0000374945,"c":0.0000391184,"v":1117948.6673379999,"t":1729648800}
+{"o":0.0000391184,"h":0.0000394731,"l":0.0000367657,"c":0.0000369825,"v":2732239.0628949986,"t":1729652400}
+{"o":0.0000369825,"h":0.000037299,"l":0.0000363567,"c":0.0000370927,"v":266309.6016560001,"t":1729656000}
+{"o":0.0000370927,"h":0.0000375352,"l":0.0000366642,"c":0.0000371987,"v":223833.26614,"t":1729659600}
+{"o":0.0000371987,"h":0.0000375807,"l":0.0000337389,"c":0.0000339879,"v":5572180.3669180004,"t":1729663200}
+{"o":0.0000339879,"h":0.0000360608,"l":0.0000337958,"c":0.0000355294,"v":2262167.7537189997,"t":1729666800}
+{"o":0.0000355294,"h":0.0000358019,"l":0.0000315154,"c":0.0000322423,"v":7816422.0996979969,"t":1729670400}
+{"o":0.0000322423,"h":0.0000329818,"l":0.0000306286,"c":0.0000317756,"v":6034894.9746619985,"t":1729674000}
+{"o":0.0000317756,"h":0.0000380838,"l":0.000031567,"c":0.0000371195,"v":8417527.9770130068,"t":1729677600}
+{"o":0.0000371195,"h":0.0000385806,"l":0.0000351762,"c":0.0000355202,"v":3374614.9112870009,"t":1729681200}
+{"o":0.0000355202,"h":0.0000379085,"l":0.0000324265,"c":0.0000348815,"v":9795088.4617450032,"t":1729684800}
+{"o":0.0000348815,"h":0.0000352261,"l":0.00003073,"c":0.0000318176,"v":6599138.8370400053,"t":1729688400}
+{"o":0.0000318176,"h":0.0000325576,"l":0.0000301219,"c":0.0000306281,"v":3709833.5497399992,"t":1729692000}
+{"o":0.0000306281,"h":0.0000321566,"l":0.0000296215,"c":0.0000310224,"v":4438264.4772840021,"t":1729695600}
+{"o":0.0000310224,"h":0.0000317238,"l":0.0000302618,"c":0.0000311948,"v":1668066.3688450002,"t":1729699200}
+{"o":0.0000311948,"h":0.0000319037,"l":0.0000307934,"c":0.0000315997,"v":1731104.4832330004,"t":1729702800}
+{"o":0.0000315997,"h":0.0000337665,"l":0.0000306915,"c":0.0000324918,"v":1189560.5766799999,"t":1729706400}
+{"o":0.0000324918,"h":0.0000354884,"l":0.0000316817,"c":0.0000333155,"v":3556694.9458479993,"t":1729710000}
+{"o":0.0000333155,"h":0.0000358101,"l":0.0000321514,"c":0.0000326977,"v":2795300.7968210005,"t":1729713600}
+{"o":0.0000326977,"h":0.0000335459,"l":0.0000315699,"c":0.000032293,"v":689812.987739,"t":1729717200}
+{"o":0.000032293,"h":0.0000337106,"l":0.0000312081,"c":0.0000322709,"v":2157349.081826,"t":1729720800}
+{"o":0.0000322709,"h":0.0000328611,"l":0.0000318798,"c":0.000032471,"v":643112.6483190001,"t":1729724400}
+{"o":0.000032471,"h":0.0000447963,"l":0.0000320323,"c":0.0000399888,"v":13918192.1387399957,"t":1729728000}
+{"o":0.0000399888,"h":0.0000402582,"l":0.0000369744,"c":0.0000390366,"v":5355622.7850139979,"t":1729731600}
+{"o":0.0000390366,"h":0.0000399121,"l":0.0000382175,"c":0.0000391465,"v":358209.8211339999,"t":1729735200}
+{"o":0.0000391465,"h":0.000043603,"l":0.000038957,"c":0.0000423125,"v":5128841.2135880003,"t":1729738800}
+{"o":0.0000423125,"h":0.0000424923,"l":0.0000386545,"c":0.0000397469,"v":3136513.1058810013,"t":1729742400}
+{"o":0.0000397469,"h":0.000040153,"l":0.0000355484,"c":0.0000363596,"v":6700055.9101899993,"t":1729746000}
+{"o":0.0000363596,"h":0.0000365591,"l":0.000035306,"c":0.0000356707,"v":1030699.9574070001,"t":1729749600}
+{"o":0.0000356707,"h":0.0000362396,"l":0.0000352792,"c":0.0000358164,"v":379803.8207940001,"t":1729753200}
+{"o":0.0000358164,"h":0.0000365325,"l":0.000035296,"c":0.0000358257,"v":307621.897069,"t":1729756800}
+{"o":0.0000358257,"h":0.0000361991,"l":0.0000343478,"c":0.0000348214,"v":786445.9558350003,"t":1729760400}
+{"o":0.0000348214,"h":0.0000354123,"l":0.0000344163,"c":0.0000347187,"v":376310.963408,"t":1729764000}
+{"o":0.0000347187,"h":0.0000348264,"l":0.0000333632,"c":0.0000335858,"v":1150751.7903630002,"t":1729767600}
+{"o":0.0000335858,"h":0.0000340021,"l":0.000033065,"c":0.0000336119,"v":322271.4303710001,"t":1729771200}
+{"o":0.0000336119,"h":0.0000337276,"l":0.0000310793,"c":0.0000325509,"v":3149404.090034999,"t":1729774800}
+{"o":0.0000325509,"h":0.0000331484,"l":0.000031152,"c":0.0000319,"v":2014021.9627379999,"t":1729778400}
+{"o":0.0000319,"h":0.0000351512,"l":0.0000314268,"c":0.0000336932,"v":3573785.8608290008,"t":1729782000}
+{"o":0.0000336932,"h":0.0000338528,"l":0.0000307423,"c":0.0000317281,"v":2984199.8700600001,"t":1729785600}
+{"o":0.0000317281,"h":0.0000366755,"l":0.0000304519,"c":0.0000316815,"v":6589709.3894160008,"t":1729789200}
+{"o":0.0000316815,"h":0.0000327176,"l":0.0000312308,"c":0.0000319492,"v":1177119.9976899999,"t":1729792800}
+{"o":0.0000319492,"h":0.0000332216,"l":0.0000306556,"c":0.000030697,"v":3156135.4857469997,"t":1729796400}
+{"o":0.000030697,"h":0.0000332393,"l":0.0000304193,"c":0.0000325126,"v":1990992.3822649997,"t":1729800000}
+{"o":0.0000325126,"h":0.000032879,"l":0.0000317753,"c":0.0000324026,"v":1142562.2278449999,"t":1729803600}
+{"o":0.0000324026,"h":0.0000325639,"l":0.0000314165,"c":0.0000321301,"v":2789919.7625910006,"t":1729807200}
+{"o":0.0000321301,"h":0.0000332569,"l":0.0000314422,"c":0.0000327512,"v":1172768.782349,"t":1729810800}
+{"o":0.0000327512,"h":0.0000328853,"l":0.0000292703,"c":0.0000304069,"v":6002791.0894500008,"t":1729814400}
+{"o":0.0000304069,"h":0.0000312931,"l":0.0000298944,"c":0.000030843,"v":1629356.7972460003,"t":1729818000}
+{"o":0.000030843,"h":0.0000312721,"l":0.0000307076,"c":0.0000311672,"v":287670.356933,"t":1729821600}
+{"o":0.0000311672,"h":0.0000318776,"l":0.000030709,"c":0.0000310784,"v":878129.1981579999,"t":1729825200}
+{"o":0.0000310784,"h":0.0000314054,"l":0.0000252942,"c":0.0000275816,"v":10384513.9639549963,"t":1729828800}
+{"o":0.0000275816,"h":0.0000285431,"l":0.0000265352,"c":0.0000277911,"v":7336842.3891259991,"t":1729832400}
+{"o":0.0000277911,"h":0.0000278921,"l":0.0000271241,"c":0.0000276966,"v":1775066.8268519999,"t":1729836000}
+{"o":0.0000276966,"h":0.0000282904,"l":0.0000266028,"c":0.0000269137,"v":1125146.6321510002,"t":1729839600}
+{"o":0.0000269137,"h":0.0000306732,"l":0.0000252665,"c":0.0000257889,"v":11595233.5768959951,"t":1729843200}
+{"o":0.0000257889,"h":0.0000285758,"l":0.0000255455,"c":0.0000262786,"v":5124074.8054209985,"t":1729846800}
+{"o":0.0000262786,"h":0.0000294852,"l":0.0000261711,"c":0.0000292472,"v":3386982.056563999,"t":1729850400}
+{"o":0.0000292472,"h":0.0000301058,"l":0.0000288876,"c":0.0000298412,"v":3425652.2606869992,"t":1729854000}
+{"o":0.0000298412,"h":0.000030169,"l":0.0000272765,"c":0.0000275658,"v":2997167.881488,"t":1729857600}
+{"o":0.0000275658,"h":0.0000291936,"l":0.0000272793,"c":0.0000281203,"v":4860349.3278970011,"t":1729861200}
+{"o":0.0000281203,"h":0.0000286416,"l":0.0000267762,"c":0.0000274078,"v":3786446.1171650006,"t":1729864800}
+{"o":0.0000274078,"h":0.0000289982,"l":0.0000268108,"c":0.0000277919,"v":1762008.2248829999,"t":1729868400}
+{"o":0.0000277919,"h":0.0000283272,"l":0.0000269334,"c":0.0000274616,"v":1353465.5952980001,"t":1729872000}
+{"o":0.0000274616,"h":0.0000311894,"l":0.0000257288,"c":0.0000298386,"v":7719749.318993004,"t":1729875600}
+{"o":0.0000298386,"h":0.0000304821,"l":0.0000250536,"c":0.0000276512,"v":8874463.085254997,"t":1729879200}
+{"o":0.0000276512,"h":0.0000283064,"l":0.0000266916,"c":0.0000271754,"v":1088735.4011919997,"t":1729882800}
+{"o":0.0000271754,"h":0.0000292655,"l":0.000026998,"c":0.000028931,"v":2703444.6523169996,"t":1729886400}
+{"o":0.000028931,"h":0.000035539,"l":0.0000285247,"c":0.0000293182,"v":23916197.1449840181,"t":1729890000}
+{"o":0.0000293182,"h":0.0000302973,"l":0.000028644,"c":0.0000299193,"v":1451436.0158900002,"t":1729893600}
+{"o":0.0000299193,"h":0.0000307525,"l":0.0000251983,"c":0.0000268897,"v":8574682.0352089982,"t":1729897200}
+{"o":0.0000268897,"h":0.0000272793,"l":0.0000245987,"c":0.0000247547,"v":5780434.9784269985,"t":1729900800}
+{"o":0.0000247547,"h":0.0000256664,"l":0.0000243354,"c":0.0000256664,"v":5917094.054982,"t":1729904400}
+{"o":0.0000256664,"h":0.0000264955,"l":0.0000248173,"c":0.0000250705,"v":3319455.3513190001,"t":1729908000}
+{"o":0.0000250705,"h":0.0000251733,"l":0.0000238359,"c":0.0000240697,"v":3883051.7417309973,"t":1729911600}
+{"o":0.0000240697,"h":0.0000259642,"l":0.0000236859,"c":0.0000246157,"v":4050713.4336590013,"t":1729915200}
+{"o":0.0000246157,"h":0.0000252495,"l":0.0000241477,"c":0.0000249853,"v":1800534.1187210004,"t":1729918800}
+{"o":0.0000249853,"h":0.0000274558,"l":0.0000235981,"c":0.0000271247,"v":7244127.8354889983,"t":1729922400}
+{"o":0.0000271247,"h":0.0000286395,"l":0.000026728,"c":0.0000276732,"v":7306946.2014659988,"t":1729926000}
+{"o":0.0000276732,"h":0.0000286904,"l":0.0000272763,"c":0.0000282144,"v":2815370.9744440005,"t":1729929600}
+{"o":0.0000282144,"h":0.0000286285,"l":0.0000273269,"c":0.0000282689,"v":2614653.5621659984,"t":1729933200}
+{"o":0.0000282689,"h":0.0000288303,"l":0.0000274077,"c":0.0000275757,"v":1171077.718504,"t":1729936800}
+{"o":0.0000275757,"h":0.0000282557,"l":0.000027388,"c":0.0000278157,"v":858526.0255269997,"t":1729940400}
+{"o":0.0000278157,"h":0.0000283575,"l":0.0000275996,"c":0.0000282363,"v":383073.65505,"t":1729944000}
+{"o":0.0000282363,"h":0.0000284905,"l":0.0000263711,"c":0.0000268398,"v":1849683.5292429996,"t":1729947600}
+{"o":0.0000268398,"h":0.0000296459,"l":0.0000267532,"c":0.0000293315,"v":3293193.3759509996,"t":1729951200}
+{"o":0.0000293315,"h":0.0000295482,"l":0.0000277918,"c":0.0000281303,"v":1423955.7201449999,"t":1729954800}
+{"o":0.0000281303,"h":0.0000282745,"l":0.000025954,"c":0.00002645,"v":3847427.796858998,"t":1729958400}
+{"o":0.00002645,"h":0.000026721,"l":0.0000256751,"c":0.0000258001,"v":3162572.8694939995,"t":1729962000}
+{"o":0.0000258001,"h":0.0000260791,"l":0.0000253486,"c":0.0000256557,"v":2673014.2332979986,"t":1729965600}
+{"o":0.0000256557,"h":0.0000271366,"l":0.0000253028,"c":0.0000264694,"v":3449667.3143899995,"t":1729969200}
+{"o":0.0000264694,"h":0.0000271676,"l":0.0000261652,"c":0.0000268591,"v":1565452.6224890002,"t":1729972800}
+{"o":0.0000268591,"h":0.0000270964,"l":0.0000260527,"c":0.0000264875,"v":1130747.9066839998,"t":1729976400}
+{"o":0.0000264875,"h":0.0000265601,"l":0.0000246361,"c":0.0000256398,"v":3054005.2469869992,"t":1729980000}
+{"o":0.0000256398,"h":0.0000258733,"l":0.0000251557,"c":0.0000257989,"v":998220.496768,"t":1729983600}
+{"o":0.0000257989,"h":0.000026047,"l":0.0000255045,"c":0.0000257875,"v":1033473.6931520002,"t":1729987200}
+{"o":0.0000257875,"h":0.0000258549,"l":0.000024136,"c":0.0000243245,"v":2388806.5962630012,"t":1729990800}
+{"o":0.0000243245,"h":0.0000250166,"l":0.0000242026,"c":0.0000247772,"v":811444.9191439998,"t":1729994400}
+{"o":0.0000247772,"h":0.000025157,"l":0.0000245744,"c":0.0000247797,"v":416795.886719,"t":1729998000}
+{"o":0.0000247797,"h":0.0000261403,"l":0.0000246911,"c":0.0000259428,"v":1788978.5142889994,"t":1730001600}
+{"o":0.0000259428,"h":0.0000281363,"l":0.0000257969,"c":0.0000278735,"v":4309194.6902289996,"t":1730005200}
+{"o":0.0000278735,"h":0.0000279359,"l":0.0000257605,"c":0.0000257632,"v":2460007.7308949996,"t":1730008800}
+{"o":0.0000257632,"h":0.0000267144,"l":0.0000255172,"c":0.0000266199,"v":1337438.5906120001,"t":1730012400}
+{"o":0.0000266199,"h":0.0000273372,"l":0.0000262747,"c":0.0000269466,"v":984761.0375639999,"t":1730016000}
+{"o":0.0000269466,"h":0.0000272731,"l":0.0000267277,"c":0.0000271307,"v":785953.6241110001,"t":1730019600}
+{"o":0.0000271307,"h":0.0000276145,"l":0.0000268147,"c":0.0000270477,"v":888785.3801540001,"t":1730023200}
+{"o":0.0000270477,"h":0.0000273076,"l":0.0000266533,"c":0.0000269319,"v":923222.8428820001,"t":1730026800}
+{"o":0.0000269319,"h":0.0000272594,"l":0.0000239334,"c":0.0000240695,"v":5834635.2832549959,"t":1730030400}
+{"o":0.0000240695,"h":0.0000256234,"l":0.0000239288,"c":0.0000254594,"v":2459323.6789960014,"t":1730034000}
+{"o":0.0000254594,"h":0.0000269289,"l":0.0000234432,"c":0.0000260859,"v":9281797.5507449973,"t":1730037600}
+{"o":0.0000260859,"h":0.0000263834,"l":0.0000256446,"c":0.0000261386,"v":855958.4069439998,"t":1730041200}
+{"o":0.0000261386,"h":0.0000264817,"l":0.0000257848,"c":0.0000259338,"v":635256.2603569999,"t":1730044800}
+{"o":0.0000259338,"h":0.0000263087,"l":0.0000256234,"c":0.0000261241,"v":319196.9825999999,"t":1730048400}
+{"o":0.0000261241,"h":0.0000263542,"l":0.0000240652,"c":0.0000247301,"v":3310419.0186469997,"t":1730052000}
+{"o":0.0000247301,"h":0.0000253368,"l":0.0000243829,"c":0.0000244034,"v":1050420.8944019999,"t":1730055600}
+{"o":0.0000244034,"h":0.000024727,"l":0.0000239022,"c":0.0000242427,"v":1225011.1466640001,"t":1730059200}
+{"o":0.0000242427,"h":0.0000257107,"l":0.0000234203,"c":0.000023783,"v":5357717.0382969948,"t":1730062800}
+{"o":0.000023783,"h":0.0000288374,"l":0.000023636,"c":0.000028479,"v":10289710.0201329999,"t":1730066400}
+{"o":0.000028479,"h":0.0000288097,"l":0.0000265386,"c":0.00002709,"v":3932740.5856539998,"t":1730070000}
+{"o":0.00002709,"h":0.0000349718,"l":0.0000269778,"c":0.0000341369,"v":15768369.151271008,"t":1730073600}
+{"o":0.0000341369,"h":0.0000375449,"l":0.0000333754,"c":0.0000338049,"v":6662234.2744039968,"t":1730077200}
+{"o":0.0000338049,"h":0.0000341506,"l":0.0000315907,"c":0.0000317737,"v":2978424.1448729998,"t":1730080800}
+{"o":0.0000317737,"h":0.0000321926,"l":0.0000300452,"c":0.0000307122,"v":3316733.4879829995,"t":1730084400}
+{"o":0.0000307122,"h":0.0000311668,"l":0.0000284096,"c":0.0000289365,"v":4919967.9249450024,"t":1730088000}
+{"o":0.0000289365,"h":0.0000294139,"l":0.0000284333,"c":0.0000290088,"v":1588760.391103999,"t":1730091600}
+{"o":0.0000290088,"h":0.0000330864,"l":0.0000289547,"c":0.0000320381,"v":5639569.0757809998,"t":1730095200}
+{"o":0.0000320381,"h":0.0000322955,"l":0.0000301071,"c":0.0000302787,"v":2653359.2838079999,"t":1730098800}
+{"o":0.0000302787,"h":0.0000312643,"l":0.0000299844,"c":0.0000308876,"v":1802810.4404249995,"t":1730102400}
+{"o":0.0000308876,"h":0.0000312334,"l":0.0000281905,"c":0.0000293028,"v":4061674.1297500012,"t":1730106000}
+{"o":0.0000293028,"h":0.0000296057,"l":0.0000287773,"c":0.0000296033,"v":752468.311877,"t":1730109600}
+{"o":0.0000296033,"h":0.0000326465,"l":0.0000294026,"c":0.0000323555,"v":3674068.3028150001,"t":1730113200}
+{"o":0.0000323555,"h":0.0000335582,"l":0.0000314872,"c":0.0000325259,"v":3072773.4187950012,"t":1730116800}
+{"o":0.0000325259,"h":0.0000332015,"l":0.0000317176,"c":0.0000322359,"v":1203871.5907300003,"t":1730120400}
+{"o":0.0000322359,"h":0.0000328512,"l":0.000031607,"c":0.0000322596,"v":882819.921292,"t":1730124000}
+{"o":0.0000322596,"h":0.0000327478,"l":0.0000302996,"c":0.0000306239,"v":1554607.590789,"t":1730127600}
+{"o":0.0000306239,"h":0.0000320106,"l":0.0000299915,"c":0.0000303628,"v":1912809.8022389999,"t":1730131200}
+{"o":0.0000303628,"h":0.0000320788,"l":0.0000295961,"c":0.0000306071,"v":1712239.237344,"t":1730134800}
+{"o":0.0000306071,"h":0.0000306329,"l":0.0000297835,"c":0.0000302242,"v":620794.8367250002,"t":1730138400}
+{"o":0.0000302242,"h":0.000033099,"l":0.0000296442,"c":0.0000299354,"v":4352079.0272969995,"t":1730142000}
+{"o":0.0000299354,"h":0.0000305799,"l":0.0000298492,"c":0.0000299909,"v":593810.056823,"t":1730145600}
+{"o":0.0000299909,"h":0.0000303249,"l":0.0000292759,"c":0.0000293783,"v":960155.916572,"t":1730149200}
+{"o":0.0000293783,"h":0.0000322123,"l":0.0000288669,"c":0.0000315326,"v":4107607.2142770002,"t":1730152800}
+{"o":0.0000315326,"h":0.0000318605,"l":0.0000310738,"c":0.0000317161,"v":492830.8839510001,"t":1730156400}
+{"o":0.0000317161,"h":0.0000324468,"l":0.000029755,"c":0.0000298496,"v":3360306.3815090004,"t":1730160000}
+{"o":0.0000298496,"h":0.0000310532,"l":0.0000295546,"c":0.0000306106,"v":2445712.7599450001,"t":1730163600}
+{"o":0.0000306106,"h":0.0000345036,"l":0.0000297906,"c":0.0000330001,"v":6007615.8191309981,"t":1730167200}
+{"o":0.0000330001,"h":0.0000351687,"l":0.0000326657,"c":0.0000346955,"v":1641580.7341720005,"t":1730170800}
+{"o":0.0000346955,"h":0.0000391067,"l":0.0000345113,"c":0.0000356571,"v":5880813.1454059985,"t":1730174400}
+{"o":0.0000356571,"h":0.0000361979,"l":0.0000343799,"c":0.0000345838,"v":1575401.7302249998,"t":1730178000}
+{"o":0.0000345838,"h":0.0000367479,"l":0.0000342372,"c":0.000034752,"v":3975487.7708690017,"t":1730181600}
+{"o":0.000034752,"h":0.0000352304,"l":0.0000341315,"c":0.0000346834,"v":2740766.0302349986,"t":1730185200}
+{"o":0.0000346834,"h":0.0000405988,"l":0.0000343616,"c":0.0000382706,"v":6105371.9758950006,"t":1730188800}
+{"o":0.0000382706,"h":0.0000387064,"l":0.0000380605,"c":0.0000385478,"v":556568.2192380001,"t":1730192400}
+{"o":0.0000385478,"h":0.0000396921,"l":0.0000381683,"c":0.0000386228,"v":1635772.5477740001,"t":1730196000}
+{"o":0.0000386228,"h":0.0000389103,"l":0.0000375169,"c":0.0000381517,"v":1362035.5461300004,"t":1730199600}
+{"o":0.0000381517,"h":0.0000385115,"l":0.0000366332,"c":0.0000373345,"v":877946.4935499999,"t":1730203200}
+{"o":0.0000373345,"h":0.0000392122,"l":0.0000370185,"c":0.0000383262,"v":1854956.6212649993,"t":1730206800}
+{"o":0.0000383262,"h":0.0000393175,"l":0.0000378226,"c":0.0000390951,"v":1718840.5536869995,"t":1730210400}
+{"o":0.0000390951,"h":0.000041145,"l":0.0000381526,"c":0.0000406811,"v":4942492.4203919992,"t":1730214000}
+{"o":0.0000406811,"h":0.0000422664,"l":0.0000394206,"c":0.0000406767,"v":3374320.1820560019,"t":1730217600}
+{"o":0.0000406767,"h":0.0000491306,"l":0.0000402683,"c":0.0000439798,"v":13179481.8663129974,"t":1730221200}
+{"o":0.0000439798,"h":0.0000465415,"l":0.0000397355,"c":0.0000455008,"v":8024460.7293529985,"t":1730224800}
+{"o":0.0000455008,"h":0.0000466483,"l":0.0000423735,"c":0.0000434857,"v":1606179.0941990004,"t":1730228400}
+{"o":0.0000434857,"h":0.0000463598,"l":0.0000423179,"c":0.0000424362,"v":4423492.2097449992,"t":1730232000}
+{"o":0.0000424362,"h":0.000045006,"l":0.0000420857,"c":0.0000447568,"v":1283945.2507229997,"t":1730235600}
+{"o":0.0000447568,"h":0.0000512267,"l":0.0000438193,"c":0.0000474501,"v":7524456.4160550041,"t":1730239200}
+{"o":0.0000474501,"h":0.0000476788,"l":0.0000453495,"c":0.0000459186,"v":964018.7334959999,"t":1730242800}
+{"o":0.0000459186,"h":0.0000465008,"l":0.0000454193,"c":0.0000458934,"v":289963.9055169999,"t":1730246400}
+{"o":0.0000458934,"h":0.0000463615,"l":0.0000446823,"c":0.0000449509,"v":489870.7601420002,"t":1730250000}
+{"o":0.0000449509,"h":0.0000453162,"l":0.0000442593,"c":0.0000447241,"v":281682.843629,"t":1730253600}
+{"o":0.0000447241,"h":0.0000449348,"l":0.0000433716,"c":0.000043652,"v":1017116.128167,"t":1730257200}
+{"o":0.000043652,"h":0.0000439049,"l":0.0000430393,"c":0.0000436325,"v":835601.4348720002,"t":1730260800}
+{"o":0.0000436325,"h":0.0000440643,"l":0.0000419278,"c":0.0000423805,"v":575714.716581,"t":1730264400}
+{"o":0.0000423805,"h":0.0000430685,"l":0.0000417035,"c":0.0000424038,"v":387471.706354,"t":1730268000}
+{"o":0.0000424038,"h":0.0000425427,"l":0.0000401786,"c":0.0000405387,"v":934265.7596470001,"t":1730271600}
+{"o":0.0000405387,"h":0.0000407369,"l":0.0000363333,"c":0.0000367296,"v":6079526.9817819959,"t":1730275200}
+{"o":0.0000367296,"h":0.0000394274,"l":0.0000363096,"c":0.0000391808,"v":2655391.6804440003,"t":1730278800}
+{"o":0.0000391808,"h":0.0000396387,"l":0.0000370143,"c":0.0000379232,"v":2936713.0390649992,"t":1730282400}
+{"o":0.0000379232,"h":0.0000385881,"l":0.0000375053,"c":0.0000381629,"v":386679.3272260001,"t":1730286000}
+{"o":0.0000381629,"h":0.0000384983,"l":0.000037723,"c":0.0000379008,"v":285290.7501070001,"t":1730289600}
+{"o":0.0000379008,"h":0.0000386486,"l":0.0000374342,"c":0.0000380968,"v":241702.3311,"t":1730293200}
+{"o":0.0000380968,"h":0.0000383137,"l":0.0000375206,"c":0.0000381049,"v":463440.4833719999,"t":1730296800}
+{"o":0.0000381049,"h":0.0000389885,"l":0.0000375484,"c":0.0000381811,"v":399271.037866,"t":1730300400}
+{"o":0.0000381811,"h":0.000041126,"l":0.0000378355,"c":0.0000388163,"v":2595301.890195,"t":1730304000}
+{"o":0.0000388163,"h":0.0000394179,"l":0.0000386605,"c":0.0000392111,"v":303518.518527,"t":1730307600}
+{"o":0.0000392111,"h":0.0000457772,"l":0.0000391152,"c":0.0000411973,"v":12195861.9894429967,"t":1730311200}
+{"o":0.0000411973,"h":0.0000414009,"l":0.0000388867,"c":0.0000405016,"v":3191026.4862090005,"t":1730314800}
+{"o":0.0000405016,"h":0.0000410935,"l":0.0000394851,"c":0.0000399261,"v":546821.9867269999,"t":1730318400}
+{"o":0.0000399261,"h":0.0000412495,"l":0.0000380922,"c":0.0000401454,"v":2177182.0578179983,"t":1730322000}
+{"o":0.0000401454,"h":0.0000407181,"l":0.0000395543,"c":0.000039889,"v":944409.9901979999,"t":1730325600}
+{"o":0.000039889,"h":0.0000401755,"l":0.0000394286,"c":0.000039787,"v":166272.382549,"t":1730329200}
+{"o":0.000039787,"h":0.0000398608,"l":0.0000386083,"c":0.0000386503,"v":1356355.1902380004,"t":1730332800}
+{"o":0.0000386503,"h":0.0000423358,"l":0.0000384675,"c":0.0000418604,"v":2041301.9948739999,"t":1730336400}
+{"o":0.0000418604,"h":0.0000454441,"l":0.0000414943,"c":0.0000423467,"v":4295508.7903470006,"t":1730340000}
+{"o":0.0000423467,"h":0.0000432891,"l":0.0000418069,"c":0.0000422298,"v":503574.09287,"t":1730343600}
+{"o":0.0000422298,"h":0.00005085,"l":0.0000419253,"c":0.000046598,"v":5874068.5949779991,"t":1730347200}
+{"o":0.000046598,"h":0.0000466581,"l":0.0000446636,"c":0.0000448704,"v":1212510.7981730001,"t":1730350800}
+{"o":0.0000448704,"h":0.0000453791,"l":0.000044738,"c":0.0000451674,"v":59177.294299,"t":1730354400}
+{"o":0.0000451674,"h":0.0000453483,"l":0.0000444214,"c":0.0000450034,"v":262173.836834,"t":1730358000}
+{"o":0.0000450034,"h":0.0000453737,"l":0.0000446081,"c":0.0000450396,"v":102607.1202,"t":1730361600}
+{"o":0.0000450396,"h":0.0000453274,"l":0.0000434331,"c":0.0000438765,"v":923876.2044769997,"t":1730365200}
+{"o":0.0000438765,"h":0.0000445812,"l":0.0000433721,"c":0.0000438136,"v":497671.65649,"t":1730368800}
+{"o":0.0000438136,"h":0.0000442326,"l":0.0000420057,"c":0.000042323,"v":840076.7849549999,"t":1730372400}
+{"o":0.000042323,"h":0.0000431765,"l":0.0000422183,"c":0.0000428418,"v":388098.2074569999,"t":1730376000}
+{"o":0.0000428418,"h":0.0000439332,"l":0.0000421254,"c":0.0000427536,"v":538430.4909870001,"t":1730379600}
+{"o":0.0000427536,"h":0.0000435612,"l":0.0000404323,"c":0.0000409598,"v":1926590.0993559998,"t":1730383200}
+{"o":0.0000409598,"h":0.0000417173,"l":0.0000398297,"c":0.0000406753,"v":897609.373378,"t":1730386800}
+{"o":0.0000406753,"h":0.0000440217,"l":0.0000406007,"c":0.0000426145,"v":2356573.5080450005,"t":1730390400}
+{"o":0.0000426145,"h":0.0000431155,"l":0.0000395338,"c":0.0000402879,"v":4057706.0476059997,"t":1730394000}
+{"o":0.0000402879,"h":0.0000407265,"l":0.0000368242,"c":0.0000393559,"v":5406135.7051770017,"t":1730397600}
+{"o":0.0000393559,"h":0.0000396639,"l":0.0000378224,"c":0.0000382643,"v":873972.3150350004,"t":1730401200}
+{"o":0.0000382643,"h":0.0000389338,"l":0.0000378472,"c":0.0000383694,"v":345652.53436,"t":1730404800}
+{"o":0.0000383694,"h":0.0000385275,"l":0.0000374052,"c":0.0000377921,"v":749273.8351400001,"t":1730408400}
+{"o":0.0000377921,"h":0.0000381455,"l":0.000037089,"c":0.000037696,"v":431667.2161379998,"t":1730412000}
+{"o":0.000037696,"h":0.0000388523,"l":0.0000371637,"c":0.0000379326,"v":1409479.0120599994,"t":1730415600}
+{"o":0.0000379326,"h":0.0000387377,"l":0.0000376884,"c":0.0000383593,"v":788815.7458999997,"t":1730419200}
+{"o":0.0000383593,"h":0.0000417221,"l":0.0000382432,"c":0.0000400497,"v":2643740.9187809997,"t":1730422800}
+{"o":0.0000400497,"h":0.0000404749,"l":0.0000371834,"c":0.0000386358,"v":3262796.6711420007,"t":1730426400}
+{"o":0.0000386358,"h":0.0000397026,"l":0.0000384496,"c":0.0000390266,"v":1231083.3172250006,"t":1730430000}
+{"o":0.0000390266,"h":0.0000393686,"l":0.0000387777,"c":0.0000388465,"v":892704.6073950003,"t":1730433600}
+{"o":0.0000388465,"h":0.0000404444,"l":0.0000387418,"c":0.0000400853,"v":1749879.4200369997,"t":1730437200}
+{"o":0.0000400853,"h":0.000040665,"l":0.0000392276,"c":0.0000395928,"v":1030648.5647840004,"t":1730440800}
+{"o":0.0000395928,"h":0.000040016,"l":0.0000373918,"c":0.0000374924,"v":2196209.8729919987,"t":1730444400}
+{"o":0.0000374924,"h":0.0000378676,"l":0.0000370174,"c":0.0000372069,"v":1347405.7966039996,"t":1730448000}
+{"o":0.0000372069,"h":0.0000378807,"l":0.0000368678,"c":0.0000373764,"v":1344064.4603199998,"t":1730451600}
+{"o":0.0000373764,"h":0.0000384615,"l":0.0000368269,"c":0.000037873,"v":1188377.1868279998,"t":1730455200}
+{"o":0.000037873,"h":0.0000382148,"l":0.000037681,"c":0.0000378667,"v":149495.944941,"t":1730458800}
+{"o":0.0000378667,"h":0.0000390202,"l":0.000037028,"c":0.000038572,"v":1251414.0293750002,"t":1730462400}
+{"o":0.000038572,"h":0.0000389921,"l":0.0000372939,"c":0.0000373032,"v":1473954.2967220002,"t":1730466000}
+{"o":0.0000373032,"h":0.0000440541,"l":0.0000366766,"c":0.0000426757,"v":7177300.8079469977,"t":1730469600}
+{"o":0.0000426757,"h":0.0000452246,"l":0.0000378323,"c":0.0000404924,"v":2771903.5571539989,"t":1730473200}
+{"o":0.0000404924,"h":0.0000408671,"l":0.0000393214,"c":0.0000399612,"v":214877.525094,"t":1730476800}
+{"o":0.0000399612,"h":0.0000405631,"l":0.0000367688,"c":0.0000393473,"v":5067191.2991739996,"t":1730480400}
+{"o":0.0000393473,"h":0.000040713,"l":0.0000377275,"c":0.0000386572,"v":3523675.7723089997,"t":1730484000}
+{"o":0.0000386572,"h":0.0000389194,"l":0.0000377446,"c":0.0000382449,"v":1320866.7580870006,"t":1730487600}
+{"o":0.0000382449,"h":0.0000421394,"l":0.0000379211,"c":0.0000413517,"v":2253593.9821330016,"t":1730491200}
+{"o":0.0000413517,"h":0.0000423874,"l":0.000039856,"c":0.0000418395,"v":1724219.0295229994,"t":1730494800}
+{"o":0.0000418395,"h":0.0000422802,"l":0.0000408139,"c":0.000041147,"v":574545.6200079998,"t":1730498400}
+{"o":0.000041147,"h":0.00004153,"l":0.0000408886,"c":0.0000410162,"v":347792.055582,"t":1730502000}
+{"o":0.0000410162,"h":0.0000415328,"l":0.0000406917,"c":0.0000410391,"v":300196.661753,"t":1730505600}
+{"o":0.0000410391,"h":0.0000414909,"l":0.0000395854,"c":0.0000396868,"v":1112007.6135569999,"t":1730509200}
+{"o":0.0000396868,"h":0.000041429,"l":0.0000393808,"c":0.0000410614,"v":1028172.2763189998,"t":1730512800}
+{"o":0.0000410614,"h":0.0000412545,"l":0.0000378573,"c":0.0000383425,"v":2838156.99493,"t":1730516400}
+{"o":0.0000383425,"h":0.0000397931,"l":0.0000378186,"c":0.0000392979,"v":3034527.3342139968,"t":1730520000}
+{"o":0.0000392979,"h":0.0000397528,"l":0.0000376192,"c":0.0000379219,"v":1663081.1220470006,"t":1730523600}
+{"o":0.0000379219,"h":0.0000383333,"l":0.0000374915,"c":0.0000379387,"v":1226786.5658409996,"t":1730527200}
+{"o":0.0000379387,"h":0.0000384634,"l":0.0000376189,"c":0.0000378112,"v":1268325.302933001,"t":1730530800}
+{"o":0.0000378112,"h":0.0000384996,"l":0.0000366654,"c":0.0000369732,"v":1794171.9006209997,"t":1730534400}
+{"o":0.0000369732,"h":0.000037478,"l":0.0000367382,"c":0.0000369722,"v":799460.2904149996,"t":1730538000}
+{"o":0.0000369722,"h":0.0000373827,"l":0.0000364034,"c":0.0000365395,"v":1289491.6116249994,"t":1730541600}
+{"o":0.0000365395,"h":0.0000370048,"l":0.0000361853,"c":0.0000363608,"v":1330166.2088140007,"t":1730545200}
+{"o":0.0000363608,"h":0.0000368542,"l":0.000034735,"c":0.0000350759,"v":2337662.1787599986,"t":1730548800}
+{"o":0.0000350759,"h":0.0000358739,"l":0.000034879,"c":0.0000353057,"v":832842.5022640006,"t":1730552400}
+{"o":0.0000353057,"h":0.0000360578,"l":0.0000326078,"c":0.0000333171,"v":3192438.8853149936,"t":1730556000}
+{"o":0.0000333171,"h":0.0000338904,"l":0.0000320473,"c":0.0000321517,"v":2495720.7723420002,"t":1730559600}
+{"o":0.0000321517,"h":0.0000341432,"l":0.0000318412,"c":0.0000328114,"v":4315345.4412580039,"t":1730563200}
+{"o":0.0000328114,"h":0.0000331938,"l":0.0000299739,"c":0.0000311008,"v":14819366.5141829923,"t":1730566800}
+{"o":0.0000311008,"h":0.0000327782,"l":0.0000307442,"c":0.0000323104,"v":2111143.2633490008,"t":1730570400}
+{"o":0.0000323104,"h":0.000032878,"l":0.000031435,"c":0.0000318656,"v":1212388.4444120002,"t":1730574000}
+{"o":0.0000318656,"h":0.0000326453,"l":0.0000314026,"c":0.0000319731,"v":627847.8116829996,"t":1730577600}
+{"o":0.0000319731,"h":0.0000329762,"l":0.0000309741,"c":0.0000312834,"v":1673693.3952040002,"t":1730581200}
+{"o":0.0000312834,"h":0.0000317155,"l":0.0000309689,"c":0.0000316779,"v":429361.7071700001,"t":1730584800}
+{"o":0.0000316779,"h":0.0000324272,"l":0.000030086,"c":0.0000303877,"v":2199882.5628780001,"t":1730588400}
+{"o":0.0000303877,"h":0.0000308756,"l":0.0000299577,"c":0.0000302457,"v":1350432.622193,"t":1730592000}
+{"o":0.0000302457,"h":0.0000307241,"l":0.0000298228,"c":0.0000301118,"v":247462.405404,"t":1730595600}
+{"o":0.0000301118,"h":0.0000328762,"l":0.0000300241,"c":0.0000315865,"v":1860932.2117359997,"t":1730599200}
+{"o":0.0000315865,"h":0.0000320179,"l":0.0000313787,"c":0.0000317943,"v":140213.293457,"t":1730602800}
+{"o":0.0000317943,"h":0.0000323171,"l":0.0000314363,"c":0.0000320295,"v":292267.634755,"t":1730606400}
+{"o":0.0000320295,"h":0.000032307,"l":0.0000311755,"c":0.0000315087,"v":745040.0625990001,"t":1730610000}
+{"o":0.0000315087,"h":0.0000319706,"l":0.0000311771,"c":0.0000316829,"v":107478.398696,"t":1730613600}
+{"o":0.0000316829,"h":0.0000328364,"l":0.000031315,"c":0.0000319552,"v":1740346.6713909998,"t":1730617200}
+{"o":0.0000319552,"h":0.0000322015,"l":0.0000315451,"c":0.0000319428,"v":489340.138829,"t":1730620800}
+{"o":0.0000319428,"h":0.0000321697,"l":0.0000306307,"c":0.0000310477,"v":898834.4744149999,"t":1730624400}
+{"o":0.0000310477,"h":0.000031331,"l":0.0000306128,"c":0.0000308626,"v":129903.85236,"t":1730628000}
+{"o":0.0000308626,"h":0.0000310654,"l":0.0000291928,"c":0.0000303757,"v":2674853.2739860006,"t":1730631600}
+{"o":0.0000303757,"h":0.0000314246,"l":0.0000296773,"c":0.0000313681,"v":1752528.7947250002,"t":1730635200}
+{"o":0.0000313681,"h":0.0000319951,"l":0.0000293323,"c":0.0000310904,"v":2279630.3166789995,"t":1730638800}
+{"o":0.0000310904,"h":0.0000315965,"l":0.0000285136,"c":0.0000297832,"v":4161918.9618930006,"t":1730642400}
+{"o":0.0000297832,"h":0.0000301012,"l":0.0000284909,"c":0.0000286403,"v":3201537.1688380004,"t":1730646000}
+{"o":0.0000286403,"h":0.0000301917,"l":0.0000283926,"c":0.0000301141,"v":1691174.5931370005,"t":1730649600}
+{"o":0.0000301141,"h":0.0000316929,"l":0.0000296959,"c":0.0000313801,"v":1937319.6685779998,"t":1730653200}
+{"o":0.0000313801,"h":0.0000327275,"l":0.0000310277,"c":0.0000315069,"v":2096019.0519359997,"t":1730656800}
+{"o":0.0000315069,"h":0.0000346306,"l":0.0000304471,"c":0.000033827,"v":4394478.7667240007,"t":1730660400}
+{"o":0.000033827,"h":0.000035124,"l":0.0000332449,"c":0.0000334684,"v":2403280.1449529994,"t":1730664000}
+{"o":0.0000334684,"h":0.0000348172,"l":0.0000320494,"c":0.0000321633,"v":2541348.1997480001,"t":1730667600}
+{"o":0.0000321633,"h":0.0000325284,"l":0.0000255162,"c":0.0000297321,"v":28102714.7098879814,"t":1730671200}
+{"o":0.0000297321,"h":0.0000299988,"l":0.0000291796,"c":0.0000294814,"v":847070.1849410001,"t":1730674800}
+{"o":0.0000294814,"h":0.0000307668,"l":0.0000293913,"c":0.0000304857,"v":895457.0552040001,"t":1730678400}
+{"o":0.0000304857,"h":0.0000307848,"l":0.0000300701,"c":0.0000303499,"v":309941.77047,"t":1730682000}
+{"o":0.0000303499,"h":0.0000309065,"l":0.0000300578,"c":0.000030524,"v":758990.2587220001,"t":1730685600}
+{"o":0.000030524,"h":0.0000317118,"l":0.0000295075,"c":0.0000300369,"v":2278992.3409739998,"t":1730689200}
+{"o":0.0000300369,"h":0.0000302641,"l":0.000029413,"c":0.0000302038,"v":1742400.7568369999,"t":1730692800}
+{"o":0.0000302038,"h":0.0000309235,"l":0.0000301371,"c":0.0000306266,"v":889554.677969,"t":1730696400}
+{"o":0.0000306266,"h":0.0000309503,"l":0.0000301751,"c":0.0000305071,"v":329350.757613,"t":1730700000}
+{"o":0.0000305071,"h":0.0000309172,"l":0.0000301061,"c":0.0000305033,"v":399026.666467,"t":1730703600}
+{"o":0.0000305033,"h":0.0000307696,"l":0.0000297352,"c":0.0000300184,"v":590344.279211,"t":1730707200}
+{"o":0.0000300184,"h":0.0000304684,"l":0.0000297717,"c":0.0000302217,"v":470479.254097,"t":1730710800}
+{"o":0.0000302217,"h":0.0000320432,"l":0.0000298583,"c":0.0000313472,"v":1144434.7107919997,"t":1730714400}
+{"o":0.0000313472,"h":0.0000314254,"l":0.0000301961,"c":0.0000303666,"v":900546.5921820001,"t":1730718000}
+{"o":0.0000303666,"h":0.0000307493,"l":0.0000296136,"c":0.0000297544,"v":665491.6480309999,"t":1730721600}
+{"o":0.0000297544,"h":0.0000302882,"l":0.0000296149,"c":0.0000301396,"v":510429.730078,"t":1730725200}
+{"o":0.0000301396,"h":0.0000309546,"l":0.0000297871,"c":0.000030325,"v":613026.246856,"t":1730728800}
+{"o":0.000030325,"h":0.0000305068,"l":0.000029252,"c":0.0000293345,"v":723010.221833,"t":1730732400}
+{"o":0.0000293345,"h":0.0000300017,"l":0.0000288139,"c":0.0000295328,"v":295678.84026,"t":1730736000}
+{"o":0.0000295328,"h":0.0000296014,"l":0.0000243315,"c":0.0000270119,"v":16532821.0397920012,"t":1730739600}
+{"o":0.0000270119,"h":0.0000293409,"l":0.0000258304,"c":0.0000282521,"v":6021207.9215239994,"t":1730743200}
+{"o":0.0000282521,"h":0.00002876,"l":0.0000270591,"c":0.0000274614,"v":3068500.5162189994,"t":1730746800}
+{"o":0.0000274614,"h":0.0000282964,"l":0.0000267292,"c":0.0000270128,"v":1121778.2390860002,"t":1730750400}
+{"o":0.0000270128,"h":0.0000281859,"l":0.0000265491,"c":0.0000271894,"v":1275851.7948779999,"t":1730754000}
+{"o":0.0000271894,"h":0.0000292147,"l":0.000026607,"c":0.0000285411,"v":1205137.4189989998,"t":1730757600}
+{"o":0.0000285411,"h":0.0000288766,"l":0.0000244175,"c":0.0000258509,"v":9142108.9177830014,"t":1730761200}
+{"o":0.0000258509,"h":0.000025996,"l":0.0000244514,"c":0.0000246549,"v":2246723.8042830005,"t":1730764800}
+{"o":0.0000246549,"h":0.0000250744,"l":0.0000233664,"c":0.0000239918,"v":2581407.736446999,"t":1730768400}
+{"o":0.0000239918,"h":0.0000255557,"l":0.0000234554,"c":0.0000249869,"v":5944952.704266998,"t":1730772000}
+{"o":0.0000249869,"h":0.0000268252,"l":0.0000242286,"c":0.0000263292,"v":4916139.4184819963,"t":1730775600}
+{"o":0.0000263292,"h":0.0000270982,"l":0.0000261882,"c":0.0000264355,"v":1221728.325003,"t":1730779200}
+{"o":0.0000264355,"h":0.0000267639,"l":0.0000262464,"c":0.0000265363,"v":147211.801459,"t":1730782800}
+{"o":0.0000265363,"h":0.0000278381,"l":0.0000263995,"c":0.000027669,"v":933818.5528619998,"t":1730786400}
+{"o":0.000027669,"h":0.0000286865,"l":0.0000272637,"c":0.0000277219,"v":1598721.7323920003,"t":1730790000}
+{"o":0.0000277219,"h":0.0000280123,"l":0.000027511,"c":0.0000278669,"v":262542.469429,"t":1730793600}
+{"o":0.0000278669,"h":0.0000279949,"l":0.000027335,"c":0.0000275467,"v":365497.849319,"t":1730797200}
+{"o":0.0000275467,"h":0.0000299645,"l":0.0000273237,"c":0.0000297989,"v":3172214.4567019995,"t":1730800800}
+{"o":0.0000297989,"h":0.0000311088,"l":0.0000293285,"c":0.0000307716,"v":2408136.3130849986,"t":1730804400}
+{"o":0.0000307716,"h":0.0000310755,"l":0.0000293695,"c":0.0000301474,"v":1363145.8807340001,"t":1730808000}
+{"o":0.0000301474,"h":0.000030776,"l":0.0000298334,"c":0.0000303586,"v":936813.217511,"t":1730811600}
+{"o":0.0000303586,"h":0.0000305149,"l":0.0000285636,"c":0.0000292085,"v":1274822.571891,"t":1730815200}
+{"o":0.0000292085,"h":0.0000308997,"l":0.0000290955,"c":0.0000295935,"v":2732381.6925519998,"t":1730818800}
+{"o":0.0000295935,"h":0.0000311689,"l":0.0000288987,"c":0.0000306334,"v":1243032.9232560003,"t":1730822400}
+{"o":0.0000306334,"h":0.0000312645,"l":0.0000302155,"c":0.000030888,"v":964361.5500679996,"t":1730826000}
+{"o":0.000030888,"h":0.000035218,"l":0.0000303132,"c":0.0000325199,"v":12055078.5111220013,"t":1730829600}
+{"o":0.0000325199,"h":0.0000359657,"l":0.0000324093,"c":0.0000349024,"v":7930500.9667129973,"t":1730833200}
+{"o":0.0000349024,"h":0.0000392998,"l":0.0000335773,"c":0.0000378015,"v":9121252.6046669949,"t":1730836800}
+{"o":0.0000378015,"h":0.0000382381,"l":0.0000344698,"c":0.000035197,"v":5181366.6652640002,"t":1730840400}
+{"o":0.000035197,"h":0.0000359061,"l":0.000033046,"c":0.0000339719,"v":3830380.0238230019,"t":1730844000}
+{"o":0.0000339719,"h":0.0000361953,"l":0.0000329047,"c":0.0000360225,"v":3720811.8923120005,"t":1730847600}
+{"o":0.0000360225,"h":0.0000380439,"l":0.0000346412,"c":0.0000356903,"v":2420390.4439740013,"t":1730851200}
+{"o":0.0000356903,"h":0.0000387538,"l":0.0000350913,"c":0.0000382924,"v":3535754.830901999,"t":1730854800}
+{"o":0.0000382924,"h":0.0000401108,"l":0.0000351085,"c":0.0000385051,"v":2703964.6051459992,"t":1730858400}
+{"o":0.0000385051,"h":0.0000405447,"l":0.0000356694,"c":0.000037931,"v":5990118.0224390002,"t":1730862000}
+{"o":0.000037931,"h":0.0000387665,"l":0.0000344546,"c":0.0000353365,"v":4116771.7844919991,"t":1730865600}
+{"o":0.0000353365,"h":0.0000370012,"l":0.0000341372,"c":0.0000354359,"v":3840467.6795570017,"t":1730869200}
+{"o":0.0000354359,"h":0.0000390448,"l":0.0000347588,"c":0.0000356761,"v":4810402.7953440016,"t":1730872800}
+{"o":0.0000356761,"h":0.0000375024,"l":0.0000349257,"c":0.0000369447,"v":1466340.0136979998,"t":1730876400}
+{"o":0.0000369447,"h":0.0000378852,"l":0.0000342346,"c":0.0000358124,"v":2521990.8943920005,"t":1730880000}
+{"o":0.0000358124,"h":0.0000379575,"l":0.0000352253,"c":0.0000365612,"v":3554398.1074939985,"t":1730883600}
+{"o":0.0000365612,"h":0.0000384641,"l":0.0000361443,"c":0.0000379544,"v":2799438.2635539984,"t":1730887200}
+{"o":0.0000379544,"h":0.0000419327,"l":0.0000372052,"c":0.0000401213,"v":8012866.0305799991,"t":1730890800}
+{"o":0.0000401213,"h":0.0000426467,"l":0.0000396903,"c":0.0000422148,"v":4744844.4825039953,"t":1730894400}
+{"o":0.0000422148,"h":0.0000486157,"l":0.0000419383,"c":0.0000435224,"v":9248637.0100799967,"t":1730898000}
+{"o":0.0000435224,"h":0.0000450363,"l":0.000040541,"c":0.0000414118,"v":3251854.5082369992,"t":1730901600}
+{"o":0.0000414118,"h":0.0000441691,"l":0.0000406677,"c":0.0000438256,"v":1389404.3811339997,"t":1730905200}
+{"o":0.0000438256,"h":0.0000457603,"l":0.000043106,"c":0.0000432752,"v":3416241.3511420013,"t":1730908800}
+{"o":0.0000432752,"h":0.0000455927,"l":0.0000425695,"c":0.000045143,"v":2266148.8267970001,"t":1730912400}
+{"o":0.000045143,"h":0.0000475588,"l":0.0000440506,"c":0.0000456852,"v":4471872.5123730022,"t":1730916000}
+{"o":0.0000456852,"h":0.0000462858,"l":0.0000447996,"c":0.0000449087,"v":984956.463087,"t":1730919600}
+{"o":0.0000449087,"h":0.0000453743,"l":0.0000437218,"c":0.0000449959,"v":1294507.573777,"t":1730923200}
+{"o":0.0000449959,"h":0.0000452198,"l":0.0000412732,"c":0.0000422842,"v":2277284.7947730008,"t":1730926800}
+{"o":0.0000422842,"h":0.0000456089,"l":0.0000402971,"c":0.0000446674,"v":5284880.3213180015,"t":1730930400}
+{"o":0.0000446674,"h":0.0000454862,"l":0.0000425464,"c":0.000043133,"v":897481.25271,"t":1730934000}
+{"o":0.000043133,"h":0.0000433987,"l":0.0000415224,"c":0.0000416381,"v":929026.612399,"t":1730937600}
+{"o":0.0000416381,"h":0.0000462948,"l":0.0000403419,"c":0.0000451529,"v":5155742.9267729986,"t":1730941200}
+{"o":0.0000451529,"h":0.000046019,"l":0.0000445538,"c":0.0000451576,"v":909384.305773,"t":1730944800}
+{"o":0.0000451576,"h":0.0000458403,"l":0.0000440169,"c":0.000044587,"v":149526.52189,"t":1730948400}
+{"o":0.000044587,"h":0.000045288,"l":0.000044339,"c":0.0000447601,"v":111017.00794,"t":1730952000}
+{"o":0.0000447601,"h":0.0000451139,"l":0.0000440785,"c":0.0000442408,"v":478449.574129,"t":1730955600}
+{"o":0.0000442408,"h":0.0000449381,"l":0.0000416477,"c":0.0000422515,"v":993520.001428,"t":1730959200}
+{"o":0.0000422515,"h":0.0000430608,"l":0.0000419849,"c":0.0000425982,"v":329710.568849,"t":1730962800}
+{"o":0.0000425982,"h":0.0000432454,"l":0.0000422697,"c":0.000042937,"v":404676.7626439999,"t":1730966400}
+{"o":0.000042937,"h":0.0000434041,"l":0.0000426596,"c":0.0000431759,"v":403498.0225419999,"t":1730970000}
+{"o":0.0000431759,"h":0.0000436196,"l":0.000042744,"c":0.0000430947,"v":55026.236437,"t":1730973600}
+{"o":0.0000430947,"h":0.0000436104,"l":0.0000420245,"c":0.0000424424,"v":622333.038327,"t":1730977200}
+{"o":0.0000424424,"h":0.0000429338,"l":0.0000418957,"c":0.0000423622,"v":306367.00362,"t":1730980800}
+{"o":0.0000423622,"h":0.0000428167,"l":0.0000416473,"c":0.0000422651,"v":477639.800148,"t":1730984400}
+{"o":0.0000422651,"h":0.0000423022,"l":0.0000403041,"c":0.0000409624,"v":1444419.1933610004,"t":1730988000}
+{"o":0.0000409624,"h":0.0000433556,"l":0.0000396437,"c":0.0000417875,"v":2541895.5341379982,"t":1730991600}
+{"o":0.0000417875,"h":0.0000425054,"l":0.000040809,"c":0.0000415634,"v":1035439.0180139998,"t":1730995200}
+{"o":0.0000415634,"h":0.0000422272,"l":0.0000405659,"c":0.0000411561,"v":1432783.2134619993,"t":1730998800}
+{"o":0.0000411561,"h":0.0000426166,"l":0.0000395745,"c":0.0000420851,"v":2465943.7177139991,"t":1731002400}
+{"o":0.0000420851,"h":0.0000426071,"l":0.0000401388,"c":0.0000406381,"v":1538758.7064470004,"t":1731006000}
+{"o":0.0000406381,"h":0.0000436238,"l":0.0000404918,"c":0.0000430523,"v":2593111.1806209995,"t":1731009600}
+{"o":0.0000430523,"h":0.000043634,"l":0.0000413825,"c":0.0000419679,"v":3659571.5194510003,"t":1731013200}
+{"o":0.0000419679,"h":0.0000426673,"l":0.0000410149,"c":0.0000414289,"v":1219641.0263259998,"t":1731016800}
+{"o":0.0000414289,"h":0.0000422288,"l":0.0000410409,"c":0.0000415001,"v":774895.4878899998,"t":1731020400}
+{"o":0.0000415001,"h":0.0000439587,"l":0.0000405477,"c":0.0000417554,"v":2667246.7028190014,"t":1731024000}
+{"o":0.0000417554,"h":0.0000423099,"l":0.0000369545,"c":0.0000380705,"v":7070403.1644230094,"t":1731027600}
+{"o":0.0000380705,"h":0.0000408359,"l":0.0000375819,"c":0.0000401068,"v":2738499.2979250001,"t":1731031200}
+{"o":0.0000401068,"h":0.0000403669,"l":0.0000363208,"c":0.0000380363,"v":3471571.6442960007,"t":1731034800}
+{"o":0.0000380363,"h":0.0000387772,"l":0.0000378347,"c":0.0000384866,"v":568200.4583090005,"t":1731038400}
+{"o":0.0000384866,"h":0.0000405121,"l":0.0000380521,"c":0.0000395999,"v":1079902.4983130004,"t":1731042000}
+{"o":0.0000395999,"h":0.0000402001,"l":0.0000386351,"c":0.0000389575,"v":584821.557826,"t":1731045600}
+{"o":0.0000389575,"h":0.0000397368,"l":0.0000384094,"c":0.0000385448,"v":651769.2934780001,"t":1731049200}
+{"o":0.0000385448,"h":0.0000391311,"l":0.0000353053,"c":0.0000357248,"v":2137183.1282279999,"t":1731052800}
+{"o":0.0000357248,"h":0.0000360329,"l":0.0000323763,"c":0.0000338567,"v":11627318.4284829982,"t":1731056400}
+{"o":0.0000338567,"h":0.0000341488,"l":0.0000326743,"c":0.0000330907,"v":757641.0285449999,"t":1731060000}
+{"o":0.0000330907,"h":0.0000343119,"l":0.0000314893,"c":0.0000323766,"v":3817072.5924419994,"t":1731063600}
+{"o":0.0000323766,"h":0.0000331513,"l":0.0000320249,"c":0.0000327974,"v":1267775.66735,"t":1731067200}
+{"o":0.0000327974,"h":0.0000335428,"l":0.0000322792,"c":0.0000329375,"v":420511.04437,"t":1731070800}
+{"o":0.0000329375,"h":0.0000346262,"l":0.0000327693,"c":0.0000340338,"v":1210788.7490099999,"t":1731074400}
+{"o":0.0000340338,"h":0.0000361653,"l":0.0000328135,"c":0.0000344845,"v":3143304.483033,"t":1731078000}
+{"o":0.0000344845,"h":0.000035202,"l":0.0000334563,"c":0.0000344126,"v":288621.1311,"t":1731081600}
+{"o":0.0000344126,"h":0.0000345649,"l":0.0000331488,"c":0.0000336051,"v":581480.62159,"t":1731085200}
+{"o":0.0000336051,"h":0.0000337677,"l":0.0000319793,"c":0.0000331661,"v":2008214.254922,"t":1731088800}
+{"o":0.0000331661,"h":0.0000337642,"l":0.000031495,"c":0.0000318103,"v":1690873.1535130001,"t":1731092400}
+{"o":0.0000318103,"h":0.000035032,"l":0.0000315541,"c":0.0000336128,"v":3026044.279567,"t":1731096000}
+{"o":0.0000336128,"h":0.0000340125,"l":0.0000330424,"c":0.0000331567,"v":500562.176189,"t":1731099600}
+{"o":0.0000331567,"h":0.0000332451,"l":0.0000316539,"c":0.00003194,"v":1010153.1439759998,"t":1731103200}
+{"o":0.00003194,"h":0.0000325222,"l":0.0000316196,"c":0.0000319917,"v":958080.9629819996,"t":1731106800}
+{"o":0.0000319917,"h":0.0000340868,"l":0.0000317451,"c":0.000033744,"v":2080987.6709570002,"t":1731110400}
+{"o":0.000033744,"h":0.0000343836,"l":0.0000336549,"c":0.0000338402,"v":701368.0064780001,"t":1731114000}
+{"o":0.0000338402,"h":0.0000344085,"l":0.0000328816,"c":0.0000329815,"v":858299.3925290001,"t":1731117600}
+{"o":0.0000329815,"h":0.0000334115,"l":0.0000326157,"c":0.0000330058,"v":379964.811582,"t":1731121200}
+{"o":0.0000330058,"h":0.0000334187,"l":0.000032842,"c":0.000033097,"v":244925.6015919999,"t":1731124800}
+{"o":0.000033097,"h":0.0000341155,"l":0.0000327453,"c":0.0000335442,"v":595805.3588309998,"t":1731128400}
+{"o":0.0000335442,"h":0.0000339963,"l":0.0000316463,"c":0.0000319037,"v":1933341.2031789997,"t":1731132000}
+{"o":0.0000319037,"h":0.0000322578,"l":0.0000315548,"c":0.0000318916,"v":301101.149281,"t":1731135600}
+{"o":0.0000318916,"h":0.0000329553,"l":0.0000313283,"c":0.0000324149,"v":1038894.2712650003,"t":1731139200}
+{"o":0.0000324149,"h":0.000032748,"l":0.0000322366,"c":0.0000324543,"v":357291.6167909999,"t":1731142800}
+{"o":0.0000324543,"h":0.0000328527,"l":0.0000321139,"c":0.0000323914,"v":225152.500004,"t":1731146400}
+{"o":0.0000323914,"h":0.0000327769,"l":0.000032004,"c":0.0000323455,"v":975573.5716949999,"t":1731150000}
+{"o":0.0000323455,"h":0.0000329313,"l":0.0000300656,"c":0.0000313184,"v":4879095.790194001,"t":1731153600}
+{"o":0.0000313184,"h":0.0000315882,"l":0.0000305306,"c":0.0000307319,"v":755112.8324520002,"t":1731157200}
+{"o":0.0000307319,"h":0.0000312589,"l":0.0000294812,"c":0.000030585,"v":2842192.0987549992,"t":1731160800}
+{"o":0.000030585,"h":0.0000311501,"l":0.0000301352,"c":0.0000302717,"v":1018069.0070750001,"t":1731164400}
+{"o":0.0000302717,"h":0.0000314569,"l":0.00003,"c":0.0000310787,"v":998764.727063,"t":1731168000}
+{"o":0.0000310787,"h":0.0000320627,"l":0.0000302467,"c":0.0000314008,"v":1930012.4113189999,"t":1731171600}
+{"o":0.0000314008,"h":0.0000318063,"l":0.0000310569,"c":0.0000310853,"v":918758.6796469999,"t":1731175200}
+{"o":0.0000310853,"h":0.0000316228,"l":0.0000301272,"c":0.000030602,"v":693755.2179860002,"t":1731178800}
+{"o":0.000030602,"h":0.0000309165,"l":0.0000291609,"c":0.000029537,"v":1443814.7484269999,"t":1731182400}
+{"o":0.000029537,"h":0.0000296256,"l":0.0000289303,"c":0.0000294037,"v":538947.5902579998,"t":1731186000}
+{"o":0.0000294037,"h":0.000029672,"l":0.0000289625,"c":0.0000293039,"v":272676.407091,"t":1731189600}
+{"o":0.0000293039,"h":0.000030622,"l":0.0000290243,"c":0.0000298973,"v":1013148.0507799992,"t":1731193200}
+{"o":0.0000298973,"h":0.0000303048,"l":0.0000292853,"c":0.0000297111,"v":653029.7875730001,"t":1731196800}
+{"o":0.0000297111,"h":0.000034063,"l":0.0000293006,"c":0.0000327918,"v":5269332.049234,"t":1731200400}
+{"o":0.0000327918,"h":0.0000334124,"l":0.0000320166,"c":0.0000327223,"v":265696.350756,"t":1731204000}
+{"o":0.0000327223,"h":0.0000333856,"l":0.0000318567,"c":0.0000321415,"v":927096.5028049999,"t":1731207600}
+{"o":0.0000321415,"h":0.0000330744,"l":0.0000314422,"c":0.0000322702,"v":411393.149202,"t":1731211200}
+{"o":0.0000322702,"h":0.000035843,"l":0.0000316316,"c":0.0000346479,"v":3343482.0066779987,"t":1731214800}
+{"o":0.0000346479,"h":0.0000351328,"l":0.0000339891,"c":0.0000344123,"v":149283.508533,"t":1731218400}
+{"o":0.0000344123,"h":0.0000353007,"l":0.0000332117,"c":0.0000338388,"v":2199641.9307540013,"t":1731222000}
+{"o":0.0000338388,"h":0.0000347099,"l":0.0000337433,"c":0.0000341844,"v":578471.8567970002,"t":1731225600}
+{"o":0.0000341844,"h":0.000034482,"l":0.0000335222,"c":0.0000341076,"v":566091.9126999999,"t":1731229200}
+{"o":0.0000341076,"h":0.0000349133,"l":0.0000337726,"c":0.0000345272,"v":663324.8984889998,"t":1731232800}
+{"o":0.0000345272,"h":0.0000352531,"l":0.0000342197,"c":0.0000347508,"v":156999.850704,"t":1731236400}
+{"o":0.0000347508,"h":0.0000355153,"l":0.0000338412,"c":0.0000342955,"v":188838.546362,"t":1731240000}
+{"o":0.0000342955,"h":0.0000348963,"l":0.000032841,"c":0.0000331958,"v":979492.1792299998,"t":1731243600}
+{"o":0.0000331958,"h":0.0000339163,"l":0.0000315067,"c":0.0000322174,"v":879460.116513,"t":1731247200}
+{"o":0.0000322174,"h":0.0000331631,"l":0.0000313456,"c":0.0000320286,"v":665559.9090349999,"t":1731250800}
+{"o":0.0000320286,"h":0.0000354163,"l":0.0000317194,"c":0.0000342053,"v":3761398.7792789997,"t":1731254400}
+{"o":0.0000342053,"h":0.0000374604,"l":0.0000335157,"c":0.0000360842,"v":5019081.3796460005,"t":1731258000}
+{"o":0.0000360842,"h":0.0000427833,"l":0.0000355255,"c":0.0000420869,"v":11969697.7486820035,"t":1731261600}
+{"o":0.0000420869,"h":0.0000486337,"l":0.000039435,"c":0.0000432687,"v":15333880.3898279797,"t":1731265200}
+{"o":0.0000432687,"h":0.0000478394,"l":0.0000406819,"c":0.0000421749,"v":6825419.4767930014,"t":1731268800}
+{"o":0.0000421749,"h":0.0000460916,"l":0.0000388854,"c":0.0000439153,"v":4822555.9106729999,"t":1731272400}
+{"o":0.0000439153,"h":0.0000461698,"l":0.0000402255,"c":0.0000423666,"v":3840848.4444680009,"t":1731276000}
+{"o":0.0000423666,"h":0.0000438624,"l":0.0000414733,"c":0.0000428859,"v":1463740.9198060001,"t":1731279600}
+{"o":0.0000428859,"h":0.0000430532,"l":0.0000421435,"c":0.0000422386,"v":463416.985058,"t":1731283200}
+{"o":0.0000422386,"h":0.000044325,"l":0.000041292,"c":0.0000435124,"v":1718622.0443610002,"t":1731286800}
+{"o":0.0000435124,"h":0.0000458116,"l":0.000042502,"c":0.0000433325,"v":2648544.1851810003,"t":1731290400}
+{"o":0.0000433325,"h":0.0000440192,"l":0.0000416239,"c":0.0000421639,"v":976345.0525979999,"t":1731294000}
+{"o":0.0000421639,"h":0.0000429616,"l":0.0000406286,"c":0.0000412579,"v":981628.8704129995,"t":1731297600}
+{"o":0.0000412579,"h":0.0000421136,"l":0.0000399692,"c":0.0000407882,"v":2067370.8329269998,"t":1731301200}
+{"o":0.0000407882,"h":0.0000424364,"l":0.000039384,"c":0.0000411856,"v":2319043.7898750002,"t":1731304800}
+{"o":0.0000411856,"h":0.0000551064,"l":0.0000407116,"c":0.0000529169,"v":9321103.2563900016,"t":1731308400}
+{"o":0.0000529169,"h":0.0000800567,"l":0.0000523321,"c":0.0000708887,"v":25608675.6079209708,"t":1731312000}
+{"o":0.0000708887,"h":0.0000787416,"l":0.0000668701,"c":0.000068398,"v":17118177.9698080122,"t":1731315600}
+{"o":0.000068398,"h":0.0000727816,"l":0.0000559768,"c":0.0000570688,"v":9323040.2150249984,"t":1731319200}
+{"o":0.0000570688,"h":0.0000639861,"l":0.0000551999,"c":0.0000586704,"v":4837486.6751120016,"t":1731322800}
+{"o":0.0000586704,"h":0.0000605483,"l":0.0000550338,"c":0.0000586671,"v":2029479.7265170002,"t":1731326400}
+{"o":0.0000586671,"h":0.0000607452,"l":0.0000567703,"c":0.0000569985,"v":1800511.8810900005,"t":1731330000}
+{"o":0.0000569985,"h":0.0000580216,"l":0.0000537772,"c":0.0000545321,"v":901186.881573,"t":1731333600}
+{"o":0.0000545321,"h":0.0000568781,"l":0.000050674,"c":0.0000548824,"v":4658867.0352669973,"t":1731337200}
+{"o":0.0000548824,"h":0.0001296245,"l":0.0000539979,"c":0.0001004691,"v":104741669.0510540158,"t":1731340800}
+{"o":0.0001004691,"h":0.0001152783,"l":0.0000847466,"c":0.0001096779,"v":26785702.8716330044,"t":1731344400}
+{"o":0.0001096779,"h":0.0001589037,"l":0.0000967713,"c":0.0001299102,"v":48751852.1189779565,"t":1731348000}
+{"o":0.0001299102,"h":0.0001444717,"l":0.0001093955,"c":0.000126125,"v":42571718.1269209757,"t":1731351600}
+{"o":0.000126125,"h":0.0001732548,"l":0.0001023384,"c":0.0001091079,"v":44982907.4878890738,"t":1731355200}
+{"o":0.0001091079,"h":0.0001411283,"l":0.0001059714,"c":0.0001319637,"v":17725515.7662589774,"t":1731358800}
+{"o":0.0001319637,"h":0.000143863,"l":0.0001209406,"c":0.0001377257,"v":14370488.9628159981,"t":1731362400}
+{"o":0.0001377257,"h":0.0001505297,"l":0.0001111076,"c":0.0001343959,"v":18650006.1327629983,"t":1731366000}
+{"o":0.0001343959,"h":0.0001467848,"l":0.0000929264,"c":0.0001106802,"v":34446524.2248630002,"t":1731369600}
+{"o":0.0001106802,"h":0.0001347416,"l":0.0001050488,"c":0.0001092825,"v":12478670.4187189844,"t":1731373200}
+{"o":0.0001092825,"h":0.0001356395,"l":0.0001078252,"c":0.0001266624,"v":11003230.9523079805,"t":1731376800}
+{"o":0.0001266624,"h":0.0001402749,"l":0.0001136838,"c":0.0001273453,"v":12139893.764727978,"t":1731380400}
+{"o":0.0001273453,"h":0.0001303322,"l":0.0001170518,"c":0.0001196109,"v":4770718.5773179885,"t":1731384000}
+{"o":0.0001196109,"h":0.0001346171,"l":0.0001153791,"c":0.0001200364,"v":7372786.5246199928,"t":1731387600}
+{"o":0.0001200364,"h":0.0001264766,"l":0.0001156629,"c":0.0001188031,"v":7502437.2362699918,"t":1731391200}
+{"o":0.0001188031,"h":0.0001327559,"l":0.0001152303,"c":0.0001302403,"v":7572158.9147359943,"t":1731394800}
+{"o":0.0001302403,"h":0.0001316013,"l":0.0001227883,"c":0.0001233812,"v":1831953.3824160008,"t":1731398400}
+{"o":0.0001233812,"h":0.0001293073,"l":0.0000939024,"c":0.0001072341,"v":8391444.966129994,"t":1731402000}
+{"o":0.0001072341,"h":0.0001150341,"l":0.0000985254,"c":0.0001080972,"v":9323398.5968370009,"t":1731405600}
+{"o":0.0001080972,"h":0.0001315861,"l":0.0000995426,"c":0.0001238965,"v":8349235.7086180011,"t":1731409200}
+{"o":0.0001238965,"h":0.0001319846,"l":0.0001128184,"c":0.0001255449,"v":4475856.8219759995,"t":1731412800}
+{"o":0.0001255449,"h":0.000130897,"l":0.0001125174,"c":0.0001138272,"v":2993143.9558239994,"t":1731416400}
+{"o":0.0001138272,"h":0.0001437802,"l":0.0001109906,"c":0.0001342724,"v":9194645.6168620046,"t":1731420000}
+{"o":0.0001342724,"h":0.0001462681,"l":0.0001230896,"c":0.0001383007,"v":9671068.7962240148,"t":1731423600}
+{"o":0.0001383007,"h":0.000144806,"l":0.0001193232,"c":0.0001339568,"v":8277364.4842310008,"t":1731427200}
+{"o":0.0001339568,"h":0.0001492168,"l":0.0001235912,"c":0.0001378914,"v":10514714.7462449931,"t":1731430800}
+{"o":0.0001378914,"h":0.0001887854,"l":0.0001302136,"c":0.0001747055,"v":16122167.6285680123,"t":1731434400}
+{"o":0.0001747055,"h":0.0002009339,"l":0.0001436116,"c":0.0001628903,"v":24022541.6179670244,"t":1731438000}
+{"o":0.0001628903,"h":0.0001694145,"l":0.0001473589,"c":0.0001651329,"v":11699282.9877730086,"t":1731441600}
+{"o":0.0001651329,"h":0.0001916958,"l":0.0001641753,"c":0.0001712492,"v":7986678.4410430016,"t":1731445200}
+{"o":0.0001712492,"h":0.0001960776,"l":0.0001608357,"c":0.0001630841,"v":7074034.1860370012,"t":1731448800}
+{"o":0.0001630841,"h":0.000165863,"l":0.0001461982,"c":0.0001581086,"v":8395320.5034570023,"t":1731452400}
+{"o":0.0001581086,"h":0.0001682645,"l":0.0001422281,"c":0.0001533031,"v":6269883.0780460034,"t":1731456000}
+{"o":0.0001533031,"h":0.000159893,"l":0.0001369935,"c":0.000155152,"v":6498253.2183479965,"t":1731459600}
+{"o":0.000155152,"h":0.0001752878,"l":0.000145074,"c":0.0001674839,"v":7122063.6829499984,"t":1731463200}
+{"o":0.0001674839,"h":0.0002091581,"l":0.0001636749,"c":0.0002001718,"v":8510982.8288690001,"t":1731466800}
+{"o":0.0002001718,"h":0.0002420154,"l":0.0001845365,"c":0.0002136703,"v":15182878.6393279973,"t":1731470400}
+{"o":0.0002136703,"h":0.0002677326,"l":0.0002012612,"c":0.000221978,"v":12784036.0116070006,"t":1731474000}
+{"o":0.000221978,"h":0.0002473132,"l":0.0001748044,"c":0.0001936118,"v":15453065.6769029852,"t":1731477600}
+{"o":0.0001936118,"h":0.0002000673,"l":0.000171386,"c":0.0001844981,"v":8667917.2523619961,"t":1731481200}
+{"o":0.0001844981,"h":0.0002137339,"l":0.0001812889,"c":0.0002069372,"v":4987761.0071460037,"t":1731484800}
+{"o":0.0002069372,"h":0.0002519905,"l":0.0002029424,"c":0.0002215336,"v":15956179.5571419727,"t":1731488400}
+{"o":0.0002215336,"h":0.0002458051,"l":0.0001966346,"c":0.0002039454,"v":15503419.4297780078,"t":1731492000}
+{"o":0.0002039454,"h":0.0002191296,"l":0.0001697828,"c":0.0001827495,"v":12092420.9587420169,"t":1731495600}
+{"o":0.0001827495,"h":0.0002080483,"l":0.0001405476,"c":0.00017107,"v":25842926.1054599956,"t":1731499200}
+{"o":0.00017107,"h":0.000198641,"l":0.0001585685,"c":0.0001843453,"v":10839305.868762007,"t":1731502800}
+{"o":0.0001843453,"h":0.0002224438,"l":0.0001765952,"c":0.0002110186,"v":5931973.5362320002,"t":1731506400}
+{"o":0.0002110186,"h":0.0002675681,"l":0.0001987908,"c":0.000207187,"v":14207370.9315299951,"t":1731510000}
+{"o":0.000207187,"h":0.000247518,"l":0.0001783428,"c":0.0001922163,"v":11743469.0977649875,"t":1731513600}
+{"o":0.0001922163,"h":0.0002247902,"l":0.000188877,"c":0.0002081522,"v":7916299.0201370055,"t":1731517200}
+{"o":0.0002081522,"h":0.0002109575,"l":0.000170492,"c":0.000178165,"v":8529351.3458270114,"t":1731520800}
+{"o":0.000178165,"h":0.0001882737,"l":0.0001616178,"c":0.0001714059,"v":8567292.9484480061,"t":1731524400}
+{"o":0.0001714059,"h":0.0002137813,"l":0.0001592071,"c":0.0001966492,"v":11158162.0417279918,"t":1731528000}
+{"o":0.0001966492,"h":0.0002030267,"l":0.0001729709,"c":0.0001923691,"v":5490433.7659689989,"t":1731531600}
+{"o":0.0001923691,"h":0.0002329167,"l":0.0001813254,"c":0.0001962146,"v":13629712.1700089928,"t":1731535200}
+{"o":0.0001962146,"h":0.0002389881,"l":0.0001933315,"c":0.000232631,"v":11180280.7932499778,"t":1731538800}
+{"o":0.000232631,"h":0.0003085698,"l":0.0002320241,"c":0.0002470331,"v":27543576.3898250163,"t":1731542400}
+{"o":0.0002470331,"h":0.0002800309,"l":0.0002424518,"c":0.0002669826,"v":9002724.2593429983,"t":1731546000}
+{"o":0.0002669826,"h":0.0002719843,"l":0.0002381585,"c":0.0002500922,"v":5718904.7096839976,"t":1731549600}
+{"o":0.0002500922,"h":0.0002601184,"l":0.0002249401,"c":0.0002324318,"v":4654447.5170300007,"t":1731553200}
+{"o":0.0002324318,"h":0.0002674721,"l":0.0002178008,"c":0.0002525618,"v":8180504.7558180038,"t":1731556800}
+{"o":0.0002525618,"h":0.0003312728,"l":0.0002478249,"c":0.0002702585,"v":8089620.3090490047,"t":1731560400}
+{"o":0.0002702585,"h":0.0002856342,"l":0.0002522065,"c":0.0002633817,"v":4103554.9076819969,"t":1731564000}
+{"o":0.0002633817,"h":0.0002722311,"l":0.0002350607,"c":0.0002514183,"v":6495555.5138170011,"t":1731567600}
+{"o":0.0002514183,"h":0.0002636065,"l":0.0002429478,"c":0.0002531363,"v":3923644.9303099983,"t":1731571200}
+{"o":0.0002531363,"h":0.0002669157,"l":0.0002488602,"c":0.0002518941,"v":2947743.9016029984,"t":1731574800}
+{"o":0.0002518941,"h":0.0002823814,"l":0.0002482414,"c":0.0002679542,"v":3520282.0864650006,"t":1731578400}
+{"o":0.0002679542,"h":0.0002818043,"l":0.0002550038,"c":0.0002694495,"v":3273222.5864149989,"t":1731582000}
+{"o":0.0002694495,"h":0.0002934149,"l":0.0002633169,"c":0.0002674664,"v":3375429.3246779996,"t":1731585600}
+{"o":0.0002674664,"h":0.0002755998,"l":0.0002479264,"c":0.0002527622,"v":2319163.1945530009,"t":1731589200}
+{"o":0.0002527622,"h":0.0002586499,"l":0.0002235483,"c":0.0002315417,"v":4586934.6349980002,"t":1731592800}
+{"o":0.0002315417,"h":0.0002503223,"l":0.0001991696,"c":0.0002118501,"v":11716682.3489290047,"t":1731596400}
+{"o":0.0002118501,"h":0.0002197231,"l":0.000176295,"c":0.0001879211,"v":15380255.2963179685,"t":1731600000}
+{"o":0.0001879211,"h":0.0002200564,"l":0.0001802746,"c":0.0002039118,"v":9154974.26544399,"t":1731603600}
+{"o":0.0002039118,"h":0.0002209046,"l":0.0001867596,"c":0.0001888613,"v":5092615.3237159979,"t":1731607200}
+{"o":0.0001888613,"h":0.000195318,"l":0.0001724578,"c":0.000179678,"v":6557770.3450490022,"t":1731610800}
+{"o":0.000179678,"h":0.0001961653,"l":0.0001664141,"c":0.0001843849,"v":8502771.8302320018,"t":1731614400}
+{"o":0.0001843849,"h":0.0001903098,"l":0.000160412,"c":0.0001644684,"v":6646169.3039330067,"t":1731618000}
+{"o":0.0001644684,"h":0.0001881555,"l":0.000156218,"c":0.0001851166,"v":8943732.4254829902,"t":1731621600}
+{"o":0.0001851166,"h":0.0002008183,"l":0.0001527483,"c":0.0001625958,"v":9634661.1441640072,"t":1731625200}
+{"o":0.0001625958,"h":0.0001999883,"l":0.000158112,"c":0.0001852482,"v":9210632.2722990047,"t":1731628800}
+{"o":0.0001852482,"h":0.0002097288,"l":0.0001841661,"c":0.0001970491,"v":5210593.9720569989,"t":1731632400}
+{"o":0.0001970491,"h":0.0002282999,"l":0.0001930369,"c":0.0002229937,"v":5443311.2725289967,"t":1731636000}
+{"o":0.0002229937,"h":0.0002381339,"l":0.0002163997,"c":0.000218836,"v":2957041.970577002,"t":1731639600}
+{"o":0.000218836,"h":0.000223734,"l":0.0001898874,"c":0.000195939,"v":5450981.4214480044,"t":1731643200}
+{"o":0.000195939,"h":0.0001966986,"l":0.0001779385,"c":0.0001813586,"v":3159060.8681929996,"t":1731646800}
+{"o":0.0001813586,"h":0.0001846901,"l":0.000161375,"c":0.0001702551,"v":7298783.382935008,"t":1731650400}
+{"o":0.0001702551,"h":0.0002125476,"l":0.0001549645,"c":0.0001723576,"v":9971152.0254820026,"t":1731654000}
+{"o":0.0001723576,"h":0.0001788069,"l":0.0001436252,"c":0.0001571247,"v":11943351.688637007,"t":1731657600}
+{"o":0.0001571247,"h":0.0001810471,"l":0.0001399399,"c":0.0001788125,"v":15300840.6764429975,"t":1731661200}
+{"o":0.0001788125,"h":0.0001825805,"l":0.000165653,"c":0.0001769714,"v":6177043.4287840053,"t":1731664800}
+{"o":0.0001769714,"h":0.0001851375,"l":0.000174398,"c":0.0001790085,"v":2674190.1030450016,"t":1731668400}
+{"o":0.0001790085,"h":0.0001812818,"l":0.0001642819,"c":0.0001795045,"v":3824547.7224940001,"t":1731672000}
+{"o":0.0001795045,"h":0.0001820925,"l":0.0001545843,"c":0.000162466,"v":5303553.0990830008,"t":1731675600}
+{"o":0.000162466,"h":0.000166132,"l":0.0001312749,"c":0.0001361854,"v":10759364.7248479985,"t":1731679200}
+{"o":0.0001361854,"h":0.0001449029,"l":0.0001281311,"c":0.0001367489,"v":8850239.6901410017,"t":1731682800}
+{"o":0.0001367489,"h":0.0001475765,"l":0.0001323913,"c":0.000139746,"v":4425989.8400680022,"t":1731686400}
+{"o":0.000139746,"h":0.0001526113,"l":0.0001343675,"c":0.0001416673,"v":6292007.4687830042,"t":1731690000}
+{"o":0.0001416673,"h":0.0001429084,"l":0.0001209341,"c":0.0001228583,"v":6366738.8075410035,"t":1731693600}
+{"o":0.0001228583,"h":0.000134404,"l":0.0001186749,"c":0.0001303488,"v":7749115.3611310096,"t":1731697200}
+{"o":0.0001303488,"h":0.0001443639,"l":0.0001214014,"c":0.0001326403,"v":7326058.120438002,"t":1731700800}
+{"o":0.0001326403,"h":0.0001714761,"l":0.0001293058,"c":0.0001681079,"v":14905214.717514988,"t":1731704400}
+{"o":0.0001681079,"h":0.0001804356,"l":0.0001566906,"c":0.0001636346,"v":8722350.3873019908,"t":1731708000}
+{"o":0.0001636346,"h":0.0001816037,"l":0.0001611032,"c":0.0001667886,"v":3791001.7967960029,"t":1731711600}
+{"o":0.0001667886,"h":0.0002282439,"l":0.0001569823,"c":0.0001965638,"v":15504248.8315059934,"t":1731715200}
+{"o":0.0001965638,"h":0.0002258726,"l":0.0001512188,"c":0.0001723846,"v":19434777.5067200139,"t":1731718800}
+{"o":0.0001723846,"h":0.0001736219,"l":0.0001546052,"c":0.0001631565,"v":3507075.6320899958,"t":1731722400}
+{"o":0.0001631565,"h":0.0001632559,"l":0.0001436996,"c":0.0001532121,"v":5486387.5676430035,"t":1731726000}
+{"o":0.0001532121,"h":0.0001580749,"l":0.0001423121,"c":0.0001465906,"v":2235493.1301670009,"t":1731729600}
+{"o":0.0001465906,"h":0.0001547636,"l":0.0001428507,"c":0.0001435808,"v":1888978.7587259996,"t":1731733200}
+{"o":0.0001435808,"h":0.0001480265,"l":0.0001401933,"c":0.0001428501,"v":1112159.026204,"t":1731736800}
+{"o":0.0001428501,"h":0.0001454383,"l":0.0001384299,"c":0.0001445136,"v":2298350.0110299997,"t":1731740400}
+{"o":0.0001445136,"h":0.0001581446,"l":0.0001421873,"c":0.0001549143,"v":3487068.5101089966,"t":1731744000}
+{"o":0.0001549143,"h":0.0001609158,"l":0.0001459421,"c":0.0001481999,"v":2172392.427687,"t":1731747600}
+{"o":0.0001481999,"h":0.0001498962,"l":0.0001404906,"c":0.0001411807,"v":1480355.2331890003,"t":1731751200}
+{"o":0.0001411807,"h":0.0001844212,"l":0.0001407931,"c":0.00017358,"v":9064020.9621260073,"t":1731754800}
+{"o":0.00017358,"h":0.0002043651,"l":0.0001658072,"c":0.0001802472,"v":11392880.4317499977,"t":1731758400}
+{"o":0.0001802472,"h":0.0002845689,"l":0.0001784451,"c":0.0001975263,"v":15882396.3488110024,"t":1731762000}
+{"o":0.0001975263,"h":0.0002071068,"l":0.0001845268,"c":0.0002027126,"v":4741086.6331650009,"t":1731765600}
+{"o":0.0002027126,"h":0.000211458,"l":0.0001694831,"c":0.0001764866,"v":6925963.8369060094,"t":1731769200}
+{"o":0.0001764866,"h":0.0002197256,"l":0.0001757451,"c":0.0002110157,"v":7652069.2533349944,"t":1731772800}
+{"o":0.0002110157,"h":0.0002797544,"l":0.000206625,"c":0.0002596642,"v":17052469.4749640599,"t":1731776400}
+{"o":0.0002596642,"h":0.0002841055,"l":0.0002333154,"c":0.0002340401,"v":11824998.6360839792,"t":1731780000}
+{"o":0.0002340401,"h":0.0002835369,"l":0.0002088979,"c":0.0002305562,"v":18770743.4128730074,"t":1731783600}
+{"o":0.0002305562,"h":0.0002709905,"l":0.000229581,"c":0.0002604151,"v":5441501.1921620015,"t":1731787200}
+{"o":0.0002604151,"h":0.0002750853,"l":0.0002360468,"c":0.0002376729,"v":5607760.1367739951,"t":1731790800}
+{"o":0.0002376729,"h":0.0002554589,"l":0.0002295085,"c":0.0002328973,"v":2830428.0142250005,"t":1731794400}
+{"o":0.0002328973,"h":0.0002786294,"l":0.000220612,"c":0.0002586781,"v":6750137.6136020022,"t":1731798000}
+{"o":0.0002586781,"h":0.0002699524,"l":0.0002443718,"c":0.000266217,"v":4491669.1447829995,"t":1731801600}
+{"o":0.000266217,"h":0.0002705911,"l":0.0002319044,"c":0.0002397323,"v":2339053.066011,"t":1731805200}
+{"o":0.0002397323,"h":0.0002527772,"l":0.000221779,"c":0.000239667,"v":3867393.2540979986,"t":1731808800}
+{"o":0.000239667,"h":0.000252388,"l":0.0002179135,"c":0.0002381142,"v":4024958.9033230003,"t":1731812400}
+{"o":0.0002381142,"h":0.0002778308,"l":0.000223183,"c":0.0002282195,"v":9522561.783201009,"t":1731816000}
+{"o":0.0002282195,"h":0.0002802107,"l":0.0002239332,"c":0.0002650521,"v":5023996.6425089967,"t":1731819600}
+{"o":0.0002650521,"h":0.0002816121,"l":0.0002354222,"c":0.0002761339,"v":4327382.3257070035,"t":1731823200}
+{"o":0.0002761339,"h":0.0003994424,"l":0.0002647007,"c":0.0003413267,"v":25699894.5854080394,"t":1731826800}
+{"o":0.0003413267,"h":0.0003643704,"l":0.0002838135,"c":0.0002962645,"v":12368658.288881002,"t":1731830400}
+{"o":0.0002962645,"h":0.00031949,"l":0.0002767906,"c":0.0003084965,"v":8651906.0091179889,"t":1731834000}
+{"o":0.0003084965,"h":0.0003613776,"l":0.0003031325,"c":0.0003372384,"v":7739335.8636339987,"t":1731837600}
+{"o":0.0003372384,"h":0.0003841373,"l":0.000295381,"c":0.0003069914,"v":8513845.2677709945,"t":1731841200}
+{"o":0.0000136915,"h":0.0000137895,"l":0.0000135115,"c":0.0000136915,"v":90211.939559,"t":1724644800}
+{"o":0.0000136915,"h":0.0000138219,"l":0.0000133933,"c":0.0000137215,"v":843097.515303,"t":1724648400}
+{"o":0.0000137215,"h":0.0000138224,"l":0.0000133528,"c":0.0000136452,"v":735027.343477,"t":1724652000}
+{"o":0.0000136452,"h":0.0000143842,"l":0.0000136029,"c":0.0000142764,"v":1862159.7094349999,"t":1724655600}
+{"o":0.0000142764,"h":0.0000143964,"l":0.0000141337,"c":0.000014222,"v":299819.251181,"t":1724659200}
+{"o":0.000014222,"h":0.0000145691,"l":0.0000140413,"c":0.0000143758,"v":956424.2318670001,"t":1724662800}
+{"o":0.0000143758,"h":0.0000148871,"l":0.0000125563,"c":0.0000133229,"v":8422932.1633389983,"t":1724666400}
+{"o":0.0000133229,"h":0.0000134715,"l":0.0000131228,"c":0.0000134356,"v":917221.5820319999,"t":1724670000}
+{"o":0.0000134356,"h":0.0000142246,"l":0.0000132443,"c":0.0000135998,"v":3199250.2572730002,"t":1724673600}
+{"o":0.0000135998,"h":0.0000136378,"l":0.0000130492,"c":0.0000133207,"v":651696.7510019999,"t":1724677200}
+{"o":0.0000133207,"h":0.0000138247,"l":0.0000125583,"c":0.000013119,"v":2970760.2970759999,"t":1724680800}
+{"o":0.000013119,"h":0.0000132295,"l":0.0000123918,"c":0.0000126531,"v":2843739.558358999,"t":1724684400}
+{"o":0.0000126531,"h":0.0000131687,"l":0.0000124751,"c":0.0000131007,"v":2991301.5962789999,"t":1724688000}
+{"o":0.0000131007,"h":0.0000135712,"l":0.0000129834,"c":0.0000130773,"v":4002912.4209149997,"t":1724691600}
+{"o":0.0000130773,"h":0.0000131647,"l":0.0000125003,"c":0.0000125607,"v":1655124.0204889998,"t":1724695200}
+{"o":0.0000125607,"h":0.0000132029,"l":0.0000125512,"c":0.0000128217,"v":1948936.6528660001,"t":1724698800}
+{"o":0.0000128217,"h":0.0000128714,"l":0.0000121805,"c":0.0000125713,"v":3118802.8610969996,"t":1724702400}
+{"o":0.0000125713,"h":0.0000127632,"l":0.0000120087,"c":0.0000122313,"v":1462604.3917399996,"t":1724706000}
+{"o":0.0000122313,"h":0.0000122788,"l":0.0000107792,"c":0.000011886,"v":11311877.8750340007,"t":1724709600}
+{"o":0.000011886,"h":0.0000120512,"l":0.0000115893,"c":0.0000119596,"v":1558201.716979,"t":1724713200}
+{"o":0.0000119596,"h":0.0000122846,"l":0.0000117086,"c":0.0000121922,"v":3725470.3584719994,"t":1724716800}
+{"o":0.0000121922,"h":0.0000127859,"l":0.0000120873,"c":0.0000124643,"v":2727849.4821700016,"t":1724720400}
+{"o":0.0000124643,"h":0.0000128619,"l":0.0000124032,"c":0.0000125296,"v":1495252.785714,"t":1724724000}
+{"o":0.0000125296,"h":0.0000125948,"l":0.0000124795,"c":0.0000124878,"v":8582.661401,"t":1724727600}
+{"o":0.0000124878,"h":0.0000125984,"l":0.0000123854,"c":0.0000124354,"v":225968.740079,"t":1724731200}
+{"o":0.0000124354,"h":0.0000130579,"l":0.000012293,"c":0.0000127144,"v":2245017.7348910002,"t":1724734800}
+{"o":0.0000127144,"h":0.0000132274,"l":0.0000127113,"c":0.0000131192,"v":1465240.9391329994,"t":1724738400}
+{"o":0.0000131192,"h":0.0000132125,"l":0.0000126936,"c":0.0000127821,"v":853141.2570479999,"t":1724742000}
+{"o":0.0000127821,"h":0.0000131646,"l":0.0000127543,"c":0.0000129136,"v":1163301.1369440001,"t":1724745600}
+{"o":0.0000129136,"h":0.0000133011,"l":0.0000121366,"c":0.0000131875,"v":5408028.4129159981,"t":1724749200}
+{"o":0.0000131875,"h":0.0000138273,"l":0.0000127637,"c":0.0000132363,"v":2539087.7450679997,"t":1724752800}
+{"o":0.0000132363,"h":0.0000136541,"l":0.0000130856,"c":0.0000133029,"v":1530562.0650650002,"t":1724756400}
+{"o":0.0000133029,"h":0.0000134335,"l":0.0000115767,"c":0.0000122432,"v":7112043.762205,"t":1724760000}
+{"o":0.0000122432,"h":0.0000131718,"l":0.0000120483,"c":0.0000129095,"v":5057536.6013969984,"t":1724763600}
+{"o":0.0000129095,"h":0.0000130308,"l":0.000012723,"c":0.0000128949,"v":542919.564814,"t":1724767200}
+{"o":0.0000128949,"h":0.0000129446,"l":0.0000119282,"c":0.0000120575,"v":2841738.9281070004,"t":1724770800}
+{"o":0.0000120575,"h":0.0000129797,"l":0.0000119325,"c":0.0000124942,"v":6017624.9820200009,"t":1724774400}
+{"o":0.0000124942,"h":0.0000125119,"l":0.0000123214,"c":0.000012369,"v":146267.932125,"t":1724778000}
+{"o":0.000012369,"h":0.0000130094,"l":0.0000122793,"c":0.0000125782,"v":2494755.6191080003,"t":1724781600}
+{"o":0.0000125782,"h":0.000013471,"l":0.0000125693,"c":0.0000128104,"v":5279388.1839909963,"t":1724785200}
+{"o":0.0000128104,"h":0.0000146622,"l":0.0000128003,"c":0.0000139653,"v":7386205.673918996,"t":1724788800}
+{"o":0.0000139653,"h":0.0000156641,"l":0.0000133604,"c":0.0000143494,"v":11133480.421759991,"t":1724792400}
+{"o":0.0000143494,"h":0.0000150231,"l":0.000013795,"c":0.0000145653,"v":4353456.0144280018,"t":1724796000}
+{"o":0.0000145653,"h":0.000017105,"l":0.0000145234,"c":0.0000154942,"v":11686797.850226,"t":1724799600}
+{"o":0.0000154942,"h":0.0000166131,"l":0.000015281,"c":0.0000163257,"v":2694708.7540759989,"t":1724803200}
+{"o":0.0000163257,"h":0.0000163938,"l":0.0000154512,"c":0.0000155377,"v":2122990.4188569989,"t":1724806800}
+{"o":0.0000155377,"h":0.0000157854,"l":0.0000154207,"c":0.0000155927,"v":415285.103651,"t":1724810400}
+{"o":0.0000155927,"h":0.0000157261,"l":0.0000149588,"c":0.0000150928,"v":1481235.1148679997,"t":1724814000}
+{"o":0.0000150928,"h":0.0000188725,"l":0.0000149808,"c":0.0000179813,"v":9420384.6983750015,"t":1724817600}
+{"o":0.0000179813,"h":0.0000180072,"l":0.0000171417,"c":0.0000174354,"v":1334212.575585,"t":1724821200}
+{"o":0.0000174354,"h":0.0000174831,"l":0.0000150196,"c":0.0000155792,"v":6571813.7495529987,"t":1724824800}
+{"o":0.0000155792,"h":0.0000162163,"l":0.0000151252,"c":0.0000154893,"v":978561.863016,"t":1724828400}
+{"o":0.0000154893,"h":0.0000156126,"l":0.0000146257,"c":0.0000147996,"v":2021364.0103600002,"t":1724832000}
+{"o":0.0000147996,"h":0.0000157135,"l":0.0000144789,"c":0.0000152425,"v":1779709.4779520002,"t":1724835600}
+{"o":0.0000152425,"h":0.000015417,"l":0.0000149998,"c":0.0000152585,"v":800985.966305,"t":1724839200}
+{"o":0.0000152585,"h":0.0000156694,"l":0.0000151105,"c":0.0000152211,"v":1411994.949361,"t":1724842800}
+{"o":0.0000152211,"h":0.0000167272,"l":0.0000150413,"c":0.0000154139,"v":5233792.9303089995,"t":1724846400}
+{"o":0.0000154139,"h":0.0000156759,"l":0.0000145353,"c":0.000014823,"v":1872490.8248320003,"t":1724850000}
+{"o":0.000014823,"h":0.0000158868,"l":0.0000142595,"c":0.0000144543,"v":5202570.1550090006,"t":1724853600}
+{"o":0.0000144543,"h":0.0000153965,"l":0.000014229,"c":0.0000148809,"v":3527686.3290050011,"t":1724857200}
+{"o":0.0000148809,"h":0.0000157719,"l":0.0000135012,"c":0.0000146085,"v":9263147.8028859962,"t":1724860800}
+{"o":0.0000146085,"h":0.000015399,"l":0.0000145652,"c":0.00001506,"v":2028321.4249449994,"t":1724864400}
+{"o":0.00001506,"h":0.0000154725,"l":0.0000145739,"c":0.0000151885,"v":1593411.9394549998,"t":1724868000}
+{"o":0.0000151885,"h":0.0000159345,"l":0.0000147569,"c":0.0000150535,"v":3195652.4797310019,"t":1724871600}
+{"o":0.0000150535,"h":0.0000151669,"l":0.0000135074,"c":0.0000138098,"v":3856840.7521449989,"t":1724875200}
+{"o":0.0000138098,"h":0.0000144631,"l":0.0000131828,"c":0.000013622,"v":4741737.4061749997,"t":1724878800}
+{"o":0.000013622,"h":0.0000142825,"l":0.000013581,"c":0.0000140883,"v":1690060.3882880001,"t":1724882400}
+{"o":0.0000140883,"h":0.0000148701,"l":0.0000138593,"c":0.0000146003,"v":2389765.0932729999,"t":1724886000}
+{"o":0.0000146003,"h":0.0000151173,"l":0.0000142187,"c":0.000014823,"v":3027239.6089969999,"t":1724889600}
+{"o":0.000014823,"h":0.0000149583,"l":0.000014019,"c":0.000014725,"v":2837542.3233940001,"t":1724893200}
+{"o":0.000014725,"h":0.0000148626,"l":0.0000141767,"c":0.0000141866,"v":1359180.2462499999,"t":1724896800}
+{"o":0.0000141866,"h":0.0000143202,"l":0.0000141584,"c":0.0000142464,"v":3187.0,"t":1724900400}
+{"o":0.0000142464,"h":0.0000143265,"l":0.000013592,"c":0.00001367,"v":1744741.7977890002,"t":1724904000}
+{"o":0.00001367,"h":0.0000140367,"l":0.0000135883,"c":0.0000139354,"v":781878.4560479994,"t":1724907600}
+{"o":0.0000139354,"h":0.0000145554,"l":0.0000138305,"c":0.0000143788,"v":2968189.6079799999,"t":1724911200}
+{"o":0.0000143788,"h":0.0000148814,"l":0.0000143514,"c":0.0000147228,"v":837421.01445,"t":1724914800}
+{"o":0.0000147228,"h":0.000015213,"l":0.0000146621,"c":0.0000149066,"v":1478635.5708990002,"t":1724918400}
+{"o":0.0000149066,"h":0.0000162211,"l":0.0000148196,"c":0.0000159031,"v":4370888.2657259982,"t":1724922000}
+{"o":0.0000159031,"h":0.0000160192,"l":0.0000151677,"c":0.0000152405,"v":2020031.1867589999,"t":1724925600}
+{"o":0.0000152405,"h":0.0000154523,"l":0.0000150632,"c":0.0000153012,"v":92968.121889,"t":1724929200}
+{"o":0.0000153012,"h":0.0000155434,"l":0.0000152181,"c":0.0000155077,"v":687749.2595940002,"t":1724932800}
+{"o":0.0000155077,"h":0.0000155932,"l":0.0000148912,"c":0.0000150814,"v":967544.9401210001,"t":1724936400}
+{"o":0.0000150814,"h":0.0000156125,"l":0.000014968,"c":0.0000153069,"v":2628329.5196250002,"t":1724940000}
+{"o":0.0000153069,"h":0.0000156283,"l":0.0000150962,"c":0.0000153736,"v":179267.584753,"t":1724943600}
+{"o":0.0000153736,"h":0.000016341,"l":0.0000149888,"c":0.0000161179,"v":4110902.2893699994,"t":1724947200}
+{"o":0.0000161179,"h":0.0000171609,"l":0.0000160688,"c":0.0000170652,"v":2958338.136502,"t":1724950800}
+{"o":0.0000170652,"h":0.0000178344,"l":0.000015676,"c":0.000016271,"v":2407585.6240319991,"t":1724954400}
+{"o":0.000016271,"h":0.0000164956,"l":0.0000153607,"c":0.0000155467,"v":2916962.4169950001,"t":1724958000}
+{"o":0.0000155467,"h":0.0000163799,"l":0.000015428,"c":0.0000159959,"v":1888452.9999319999,"t":1724961600}
+{"o":0.0000159959,"h":0.0000161505,"l":0.0000157785,"c":0.0000159528,"v":357574.030144,"t":1724965200}
+{"o":0.0000159528,"h":0.0000160987,"l":0.0000155867,"c":0.0000157688,"v":592494.842759,"t":1724968800}
+{"o":0.0000157688,"h":0.0000158145,"l":0.0000141195,"c":0.0000150869,"v":6772145.3876059987,"t":1724972400}
+{"o":0.0000150869,"h":0.0000154425,"l":0.0000146247,"c":0.000015354,"v":2488221.4977169996,"t":1724976000}
+{"o":0.000015354,"h":0.0000155226,"l":0.0000150871,"c":0.0000151766,"v":279615.569444,"t":1724979600}
+{"o":0.0000151766,"h":0.000015858,"l":0.0000149895,"c":0.000015306,"v":1990378.3143659991,"t":1724983200}
+{"o":0.000015306,"h":0.0000154239,"l":0.0000146173,"c":0.000014671,"v":1524556.0097430001,"t":1724986800}
+{"o":0.000014671,"h":0.0000152469,"l":0.0000145496,"c":0.0000151203,"v":829752.2364840001,"t":1724990400}
+{"o":0.0000151203,"h":0.0000153337,"l":0.000014951,"c":0.0000150785,"v":44023.0,"t":1724994000}
+{"o":0.0000150785,"h":0.0000152798,"l":0.0000148999,"c":0.0000149182,"v":849311.8984099999,"t":1724997600}
+{"o":0.0000149182,"h":0.0000152076,"l":0.0000148897,"c":0.000015159,"v":523338.021187,"t":1725001200}
+{"o":0.000015159,"h":0.0000161866,"l":0.0000150619,"c":0.0000159873,"v":2131784.2721270001,"t":1725004800}
+{"o":0.0000159873,"h":0.0000163542,"l":0.0000159093,"c":0.0000159371,"v":1054067.8541590001,"t":1725008400}
+{"o":0.0000159371,"h":0.000016507,"l":0.0000159134,"c":0.000016422,"v":1618050.8958360006,"t":1725012000}
+{"o":0.000016422,"h":0.0000165505,"l":0.0000162199,"c":0.0000163419,"v":251878.713892,"t":1725015600}
+{"o":0.0000163419,"h":0.0000164901,"l":0.0000158135,"c":0.000015961,"v":812294.7356179999,"t":1725019200}
+{"o":0.000015961,"h":0.0000180574,"l":0.0000156674,"c":0.0000167453,"v":22449494.5308899991,"t":1725022800}
+{"o":0.0000167453,"h":0.0000184347,"l":0.000014825,"c":0.000015572,"v":54673374.2130969837,"t":1725026400}
+{"o":0.000015572,"h":0.0000159936,"l":0.0000145301,"c":0.0000151047,"v":4741791.671918002,"t":1725030000}
+{"o":0.0000151047,"h":0.0000153632,"l":0.0000130004,"c":0.0000143089,"v":10832951.9659690019,"t":1725033600}
+{"o":0.0000143089,"h":0.0000147276,"l":0.0000141892,"c":0.0000142503,"v":2336282.6347680003,"t":1725037200}
+{"o":0.0000142503,"h":0.0000147759,"l":0.0000137152,"c":0.0000143965,"v":1140994.0591869999,"t":1725040800}
+{"o":0.0000143965,"h":0.0000146808,"l":0.0000143319,"c":0.0000144998,"v":206087.350358,"t":1725044400}
+{"o":0.0000144998,"h":0.0000146327,"l":0.000014433,"c":0.0000144801,"v":131657.48231,"t":1725048000}
+{"o":0.0000144801,"h":0.0000145889,"l":0.0000143938,"c":0.0000144877,"v":323213.817973,"t":1725051600}
+{"o":0.0000144877,"h":0.0000152327,"l":0.000013985,"c":0.0000148766,"v":5006356.710124,"t":1725055200}
+{"o":0.0000148766,"h":0.0000153808,"l":0.0000147768,"c":0.0000153364,"v":1220871.7159220001,"t":1725058800}
+{"o":0.0000153364,"h":0.0000153504,"l":0.0000145105,"c":0.0000146672,"v":1387172.2434149999,"t":1725062400}
+{"o":0.0000146672,"h":0.0000147139,"l":0.0000140017,"c":0.0000142847,"v":2381355.3464880008,"t":1725066000}
+{"o":0.0000142847,"h":0.0000146092,"l":0.0000142195,"c":0.000014547,"v":675618.565851,"t":1725069600}
+{"o":0.000014547,"h":0.0000145623,"l":0.0000136972,"c":0.0000137855,"v":2575602.7967869993,"t":1725073200}
+{"o":0.0000137855,"h":0.0000140633,"l":0.0000137373,"c":0.0000138873,"v":1051610.689787,"t":1725076800}
+{"o":0.0000138873,"h":0.0000141039,"l":0.0000126172,"c":0.000013619,"v":22485906.3832369968,"t":1725080400}
+{"o":0.000013619,"h":0.0000144109,"l":0.0000128432,"c":0.0000131305,"v":56436856.1173739955,"t":1725084000}
+{"o":0.0000131305,"h":0.0000134175,"l":0.0000130295,"c":0.0000131169,"v":1367253.7482459999,"t":1725087600}
+{"o":0.0000131169,"h":0.0000133021,"l":0.0000129495,"c":0.0000131346,"v":259433.013662,"t":1725091200}
+{"o":0.0000131346,"h":0.0000136412,"l":0.0000129874,"c":0.0000131632,"v":1812228.0943120003,"t":1725094800}
+{"o":0.0000131632,"h":0.0000134006,"l":0.0000130776,"c":0.0000132988,"v":617464.978183,"t":1725098400}
+{"o":0.0000132988,"h":0.0000135096,"l":0.000012646,"c":0.0000127136,"v":2615457.0899880002,"t":1725102000}
+{"o":0.0000127136,"h":0.0000130751,"l":0.0000126005,"c":0.0000129803,"v":1616201.425456,"t":1725105600}
+{"o":0.0000129803,"h":0.0000139229,"l":0.0000127908,"c":0.0000137319,"v":4520178.8041079994,"t":1725109200}
+{"o":0.0000137319,"h":0.0000142291,"l":0.0000135516,"c":0.0000137308,"v":3541153.8309449996,"t":1725112800}
+{"o":0.0000137308,"h":0.0000140157,"l":0.0000136248,"c":0.0000137656,"v":1027381.9665029999,"t":1725116400}
+{"o":0.0000137656,"h":0.0000138587,"l":0.0000135438,"c":0.0000137489,"v":969746.036795,"t":1725120000}
+{"o":0.0000137489,"h":0.0000140282,"l":0.0000136122,"c":0.0000137416,"v":1260737.5665860001,"t":1725123600}
+{"o":0.0000137416,"h":0.0000143208,"l":0.0000135954,"c":0.0000140896,"v":1570315.0877359996,"t":1725127200}
+{"o":0.0000140896,"h":0.0000142501,"l":0.0000135248,"c":0.0000137038,"v":2439303.4898970001,"t":1725130800}
+{"o":0.0000137038,"h":0.0000141687,"l":0.0000134484,"c":0.0000137835,"v":2456374.8420170001,"t":1725134400}
+{"o":0.0000137835,"h":0.0000138133,"l":0.0000130305,"c":0.0000134129,"v":2497878.719366001,"t":1725138000}
+{"o":0.0000134129,"h":0.0000135439,"l":0.0000133178,"c":0.0000135368,"v":486294.881994,"t":1725141600}
+{"o":0.0000135368,"h":0.0000136991,"l":0.00001349,"c":0.0000135807,"v":432217.562159,"t":1725145200}
+{"o":0.0000135807,"h":0.0000140483,"l":0.0000133088,"c":0.0000139494,"v":2260794.4924689997,"t":1725148800}
+{"o":0.0000139494,"h":0.0000141725,"l":0.0000136913,"c":0.0000139782,"v":460695.8218020001,"t":1725152400}
+{"o":0.0000139782,"h":0.0000140587,"l":0.0000138196,"c":0.000013847,"v":205359.8275,"t":1725156000}
+{"o":0.000013847,"h":0.0000140563,"l":0.0000137967,"c":0.0000139326,"v":159431.815665,"t":1725159600}
+{"o":0.0000139326,"h":0.0000140117,"l":0.0000138617,"c":0.0000139497,"v":111761.311966,"t":1725163200}
+{"o":0.0000139497,"h":0.0000142349,"l":0.000013317,"c":0.0000136379,"v":1102083.204748,"t":1725166800}
+{"o":0.0000136379,"h":0.0000138811,"l":0.0000134427,"c":0.0000136313,"v":1288109.758801,"t":1725170400}
+{"o":0.0000136313,"h":0.000013695,"l":0.0000133067,"c":0.0000133262,"v":935957.56593,"t":1725174000}
+{"o":0.0000133262,"h":0.0000137726,"l":0.0000131523,"c":0.0000133438,"v":1465511.7679849998,"t":1725177600}
+{"o":0.0000133438,"h":0.0000134081,"l":0.0000125832,"c":0.0000128551,"v":4077611.0502290004,"t":1725181200}
+{"o":0.0000128551,"h":0.0000135573,"l":0.0000128119,"c":0.0000133409,"v":2559548.4406839991,"t":1725184800}
+{"o":0.0000133409,"h":0.0000136817,"l":0.0000131549,"c":0.0000133746,"v":1370364.619133,"t":1725188400}
+{"o":0.0000133746,"h":0.0000135463,"l":0.0000130673,"c":0.0000131817,"v":739310.415816,"t":1725192000}
+{"o":0.0000131817,"h":0.0000134357,"l":0.0000129574,"c":0.0000132106,"v":668732.7657880001,"t":1725195600}
+{"o":0.0000132106,"h":0.0000141922,"l":0.0000129251,"c":0.0000138953,"v":3445220.1345269997,"t":1725199200}
+{"o":0.0000138953,"h":0.0000142548,"l":0.0000131878,"c":0.0000133349,"v":6426816.8969320003,"t":1725202800}
+{"o":0.0000133349,"h":0.000013622,"l":0.0000131137,"c":0.0000134775,"v":1734372.6027570001,"t":1725206400}
+{"o":0.0000134775,"h":0.0000135882,"l":0.0000123292,"c":0.000012928,"v":4133545.0711219995,"t":1725210000}
+{"o":0.000012928,"h":0.0000142048,"l":0.0000125398,"c":0.0000138657,"v":4587699.6901910007,"t":1725213600}
+{"o":0.0000138657,"h":0.0000139587,"l":0.0000136912,"c":0.0000138514,"v":509220.793655,"t":1725217200}
+{"o":0.0000138514,"h":0.0000139547,"l":0.0000134263,"c":0.0000135444,"v":550110.0743389999,"t":1725220800}
+{"o":0.0000135444,"h":0.0000137626,"l":0.000013177,"c":0.0000133318,"v":1031921.5763070004,"t":1725224400}
+{"o":0.0000133318,"h":0.0000139424,"l":0.0000128206,"c":0.0000133019,"v":2020107.181074,"t":1725228000}
+{"o":0.0000133019,"h":0.0000134756,"l":0.0000127528,"c":0.0000129588,"v":1685216.3594330002,"t":1725231600}
+{"o":0.0000129588,"h":0.0000136052,"l":0.0000126877,"c":0.0000132844,"v":1872162.0397679997,"t":1725235200}
+{"o":0.0000132844,"h":0.0000134019,"l":0.0000131973,"c":0.0000132919,"v":225108.804101,"t":1725238800}
+{"o":0.0000132919,"h":0.0000135276,"l":0.0000130818,"c":0.000013222,"v":236650.595581,"t":1725242400}
+{"o":0.000013222,"h":0.0000133619,"l":0.0000130963,"c":0.0000132539,"v":8444.629395,"t":1725246000}
+{"o":0.0000132539,"h":0.0000135561,"l":0.0000131649,"c":0.0000134811,"v":45487.061766,"t":1725249600}
+{"o":0.0000134811,"h":0.0000134991,"l":0.0000130074,"c":0.0000133267,"v":125405.10013,"t":1725253200}
+{"o":0.0000133267,"h":0.0000135211,"l":0.0000131916,"c":0.0000132879,"v":1173130.1883970001,"t":1725256800}
+{"o":0.0000132879,"h":0.0000134897,"l":0.0000128515,"c":0.0000130417,"v":842587.16374,"t":1725260400}
+{"o":0.0000130417,"h":0.0000139058,"l":0.0000127453,"c":0.0000136243,"v":2014255.9133029997,"t":1725264000}
+{"o":0.0000136243,"h":0.0000138541,"l":0.000012798,"c":0.0000130546,"v":2661398.2848520004,"t":1725267600}
+{"o":0.0000130546,"h":0.0000131288,"l":0.0000128809,"c":0.0000130494,"v":634153.3038159998,"t":1725271200}
+{"o":0.0000130494,"h":0.0000131737,"l":0.0000129638,"c":0.0000131473,"v":216053.992449,"t":1725274800}
+{"o":0.0000131473,"h":0.0000133842,"l":0.0000130803,"c":0.0000132833,"v":586574.119486,"t":1725278400}
+{"o":0.0000132833,"h":0.0000135272,"l":0.0000127273,"c":0.0000129724,"v":1536843.7799389993,"t":1725282000}
+{"o":0.0000129724,"h":0.0000131978,"l":0.0000126316,"c":0.0000127869,"v":568941.926198,"t":1725285600}
+{"o":0.0000127869,"h":0.0000129741,"l":0.0000122466,"c":0.0000125117,"v":3985979.2154219998,"t":1725289200}
+{"o":0.0000125117,"h":0.0000134212,"l":0.0000124311,"c":0.0000132688,"v":3981153.869833,"t":1725292800}
+{"o":0.0000132688,"h":0.0000134073,"l":0.0000124407,"c":0.0000126456,"v":3696747.8524890011,"t":1725296400}
+{"o":0.0000126456,"h":0.0000127411,"l":0.0000124246,"c":0.0000124792,"v":204939.139247,"t":1725300000}
+{"o":0.0000124792,"h":0.0000130761,"l":0.0000123663,"c":0.0000129453,"v":4488297.2554739993,"t":1725303600}
+{"o":0.0000129453,"h":0.0000132488,"l":0.0000127472,"c":0.0000130626,"v":926301.4542540001,"t":1725307200}
+{"o":0.0000130626,"h":0.0000137026,"l":0.0000130206,"c":0.000013601,"v":1190826.671106,"t":1725310800}
+{"o":0.000013601,"h":0.0000143572,"l":0.0000135169,"c":0.000014201,"v":2425321.4409590005,"t":1725314400}
+{"o":0.000014201,"h":0.0000142273,"l":0.0000132492,"c":0.0000132969,"v":3037077.3707999997,"t":1725318000}
+{"o":0.0000132969,"h":0.0000134053,"l":0.0000132023,"c":0.0000132167,"v":358045.6686100002,"t":1725321600}
+{"o":0.0000132167,"h":0.0000133221,"l":0.0000126104,"c":0.0000126913,"v":1620005.3108239998,"t":1725325200}
+{"o":0.0000126913,"h":0.0000131777,"l":0.000012507,"c":0.0000130628,"v":1873582.4452919997,"t":1725328800}
+{"o":0.0000130628,"h":0.0000131588,"l":0.0000128752,"c":0.0000129543,"v":1124443.093661,"t":1725332400}
+{"o":0.0000129543,"h":0.0000130498,"l":0.000012735,"c":0.0000129699,"v":730644.7477189999,"t":1725336000}
+{"o":0.0000129699,"h":0.0000130149,"l":0.0000128981,"c":0.0000129434,"v":12389.101841,"t":1725339600}
+{"o":0.0000129434,"h":0.0000131347,"l":0.0000127965,"c":0.0000130018,"v":626076.487298,"t":1725343200}
+{"o":0.0000130018,"h":0.0000130772,"l":0.0000128898,"c":0.0000129844,"v":253224.36892,"t":1725346800}
+{"o":0.0000129844,"h":0.00001316,"l":0.0000128269,"c":0.0000129673,"v":107810.518907,"t":1725350400}
+{"o":0.0000129673,"h":0.0000130305,"l":0.0000128294,"c":0.0000128736,"v":379681.336364,"t":1725354000}
+{"o":0.0000128736,"h":0.00001291,"l":0.0000124168,"c":0.0000125245,"v":1138186.0940379999,"t":1725357600}
+{"o":0.0000125245,"h":0.0000126044,"l":0.0000122172,"c":0.0000124396,"v":1514750.6891000001,"t":1725361200}
+{"o":0.0000124396,"h":0.000012473,"l":0.0000116812,"c":0.0000119405,"v":5992448.7888839971,"t":1725364800}
+{"o":0.0000119405,"h":0.0000128246,"l":0.0000110682,"c":0.0000114733,"v":10208852.0187599994,"t":1725368400}
+{"o":0.0000114733,"h":0.0000116065,"l":0.0000112685,"c":0.0000114735,"v":1137731.0759140002,"t":1725372000}
+{"o":0.0000114735,"h":0.0000117573,"l":0.0000113709,"c":0.0000115253,"v":2147778.9655110002,"t":1725375600}
+{"o":0.0000115253,"h":0.000012137,"l":0.0000114497,"c":0.0000120585,"v":1993728.0613160012,"t":1725379200}
+{"o":0.0000120585,"h":0.0000120676,"l":0.0000118264,"c":0.0000120153,"v":604170.39926,"t":1725382800}
+{"o":0.0000120153,"h":0.0000120493,"l":0.0000113589,"c":0.0000114639,"v":2056496.9866490001,"t":1725386400}
+{"o":0.0000114639,"h":0.0000124869,"l":0.0000108947,"c":0.0000113542,"v":10861453.8063609973,"t":1725390000}
+{"o":0.0000113542,"h":0.0000115009,"l":0.0000109289,"c":0.0000110614,"v":1888300.9377359995,"t":1725393600}
+{"o":0.0000110614,"h":0.0000111694,"l":0.0000105488,"c":0.0000106168,"v":1890706.0951450006,"t":1725397200}
+{"o":0.0000106168,"h":0.0000108252,"l":0.00000966,"c":0.000009763,"v":7945853.5393980015,"t":1725400800}
+{"o":0.000009763,"h":0.0000101213,"l":0.0000097566,"c":0.0000099698,"v":2364133.3920630002,"t":1725404400}
+{"o":0.0000099698,"h":0.0000104081,"l":0.0000097447,"c":0.0000101888,"v":1538280.5686400002,"t":1725408000}
+{"o":0.0000101888,"h":0.0000110253,"l":0.0000100482,"c":0.000010631,"v":5188607.9656620007,"t":1725411600}
+{"o":0.000010631,"h":0.0000107798,"l":0.0000104359,"c":0.0000107011,"v":697361.303404,"t":1725415200}
+{"o":0.0000107011,"h":0.0000113042,"l":0.0000106305,"c":0.0000112301,"v":2205765.0643859999,"t":1725418800}
+{"o":0.0000112301,"h":0.0000112996,"l":0.0000110054,"c":0.0000110237,"v":415312.210279,"t":1725422400}
+{"o":0.0000110237,"h":0.0000111333,"l":0.0000107139,"c":0.0000108018,"v":871739.5287309999,"t":1725426000}
+{"o":0.0000108018,"h":0.0000117881,"l":0.0000105314,"c":0.0000112629,"v":5314229.0171429981,"t":1725429600}
+{"o":0.0000112629,"h":0.0000122614,"l":0.0000109879,"c":0.0000120005,"v":3173109.8996689981,"t":1725433200}
+{"o":0.0000120005,"h":0.0000120478,"l":0.0000116343,"c":0.0000117413,"v":1124052.8293370001,"t":1725436800}
+{"o":0.0000117413,"h":0.0000117869,"l":0.0000115791,"c":0.0000116828,"v":83134.344827,"t":1725440400}
+{"o":0.0000116828,"h":0.0000121002,"l":0.0000115692,"c":0.0000118455,"v":1299489.89365,"t":1725444000}
+{"o":0.0000118455,"h":0.0000119364,"l":0.0000115567,"c":0.0000116304,"v":859441.4541419999,"t":1725447600}
+{"o":0.0000116304,"h":0.0000120236,"l":0.0000112484,"c":0.0000119458,"v":2245136.2943929997,"t":1725451200}
+{"o":0.0000119458,"h":0.0000120152,"l":0.0000116775,"c":0.0000116916,"v":276729.045984,"t":1725454800}
+{"o":0.0000116916,"h":0.0000123316,"l":0.0000113101,"c":0.0000119196,"v":431464.968355,"t":1725458400}
+{"o":0.0000119196,"h":0.0000124263,"l":0.0000118016,"c":0.0000121762,"v":1692219.9503209998,"t":1725462000}
+{"o":0.0000121762,"h":0.0000123378,"l":0.0000119393,"c":0.0000121034,"v":261206.450004,"t":1725465600}
+{"o":0.0000121034,"h":0.0000122239,"l":0.0000119846,"c":0.000012124,"v":126813.60333,"t":1725469200}
+{"o":0.000012124,"h":0.000012125,"l":0.0000116658,"c":0.00001171,"v":2129907.5234810007,"t":1725472800}
+{"o":0.00001171,"h":0.0000122157,"l":0.0000115565,"c":0.0000121655,"v":1617042.5642189996,"t":1725476400}
+{"o":0.0000121655,"h":0.0000122427,"l":0.0000114158,"c":0.0000115604,"v":2243302.0944360006,"t":1725480000}
+{"o":0.0000115604,"h":0.000011586,"l":0.0000111654,"c":0.0000112922,"v":2637085.0299650002,"t":1725483600}
+{"o":0.0000112922,"h":0.0000114493,"l":0.000011129,"c":0.0000112597,"v":693916.277002,"t":1725487200}
+{"o":0.0000112597,"h":0.0000113453,"l":0.0000111561,"c":0.0000112226,"v":105765.687422,"t":1725490800}
+{"o":0.0000112226,"h":0.0000121717,"l":0.0000111037,"c":0.000012034,"v":4656879.2485100012,"t":1725494400}
+{"o":0.000012034,"h":0.000012034,"l":0.0000118288,"c":0.0000118944,"v":138393.944377,"t":1725498000}
+{"o":0.0000118944,"h":0.0000119736,"l":0.0000118115,"c":0.0000119643,"v":82251.306069,"t":1725501600}
+{"o":0.0000119643,"h":0.0000121282,"l":0.0000116883,"c":0.0000118198,"v":116718.189811,"t":1725505200}
+{"o":0.0000118198,"h":0.0000118456,"l":0.0000110013,"c":0.0000111066,"v":2304641.4277459993,"t":1725508800}
+{"o":0.0000111066,"h":0.0000113135,"l":0.0000110506,"c":0.0000111561,"v":39141.708475,"t":1725512400}
+{"o":0.0000111561,"h":0.0000113643,"l":0.0000109998,"c":0.0000112593,"v":598225.488148,"t":1725516000}
+{"o":0.0000112593,"h":0.0000113041,"l":0.0000111512,"c":0.0000111717,"v":197173.330615,"t":1725519600}
+{"o":0.0000111717,"h":0.0000113484,"l":0.0000111116,"c":0.0000112294,"v":172829.434646,"t":1725523200}
+{"o":0.0000112294,"h":0.0000113188,"l":0.0000112207,"c":0.0000112713,"v":0.0,"t":1725526800}
+{"o":0.0000112713,"h":0.0000117567,"l":0.000011225,"c":0.0000116893,"v":1187202.3097900001,"t":1725530400}
+{"o":0.0000116893,"h":0.0000117316,"l":0.0000115431,"c":0.0000116423,"v":128996.314717,"t":1725534000}
+{"o":0.0000116423,"h":0.0000117755,"l":0.000011308,"c":0.0000114132,"v":917553.7964449998,"t":1725537600}
+{"o":0.0000114132,"h":0.000011518,"l":0.0000111878,"c":0.00001122,"v":608942.144208,"t":1725541200}
+{"o":0.00001122,"h":0.0000116134,"l":0.0000107397,"c":0.0000110231,"v":1354690.4987389995,"t":1725544800}
+{"o":0.0000110231,"h":0.0000112042,"l":0.0000104278,"c":0.0000106855,"v":1530030.007798,"t":1725548400}
+{"o":0.0000106855,"h":0.0000113669,"l":0.0000103019,"c":0.00001049,"v":9075022.4543970041,"t":1725552000}
+{"o":0.00001049,"h":0.0000107114,"l":0.0000104048,"c":0.0000104394,"v":1697828.1878560004,"t":1725555600}
+{"o":0.0000104394,"h":0.0000105462,"l":0.0000103301,"c":0.0000105051,"v":540282.8495410001,"t":1725559200}
+{"o":0.0000105051,"h":0.000011122,"l":0.0000104081,"c":0.0000106376,"v":1932863.3255960003,"t":1725562800}
+{"o":0.0000106376,"h":0.0000107215,"l":0.0000105555,"c":0.0000106595,"v":150173.263644,"t":1725566400}
+{"o":0.0000106595,"h":0.0000106843,"l":0.0000104415,"c":0.0000104592,"v":1147070.407621,"t":1725570000}
+{"o":0.0000104592,"h":0.0000106984,"l":0.0000104241,"c":0.0000105375,"v":384621.3923830001,"t":1725573600}
+{"o":0.0000105375,"h":0.0000106412,"l":0.000010449,"c":0.0000104761,"v":454656.540291,"t":1725577200}
+{"o":0.0000104761,"h":0.0000106826,"l":0.0000103885,"c":0.0000106143,"v":772184.113237,"t":1725580800}
+{"o":0.0000106143,"h":0.0000108593,"l":0.0000104357,"c":0.000010734,"v":685652.9061050001,"t":1725584400}
+{"o":0.000010734,"h":0.0000112942,"l":0.0000105251,"c":0.0000111206,"v":1953562.7415920005,"t":1725588000}
+{"o":0.0000111206,"h":0.0000116326,"l":0.000010989,"c":0.00001151,"v":2544435.4528329996,"t":1725591600}
+{"o":0.00001151,"h":0.0000116576,"l":0.0000113101,"c":0.0000113757,"v":1513893.180106,"t":1725595200}
+{"o":0.0000113757,"h":0.0000114543,"l":0.0000112271,"c":0.0000113534,"v":71388.105601,"t":1725598800}
+{"o":0.0000113534,"h":0.0000113986,"l":0.0000113357,"c":0.000011352,"v":0.0,"t":1725602400}
+{"o":0.000011352,"h":0.0000117088,"l":0.0000110402,"c":0.0000113258,"v":223744.2663810001,"t":1725606000}
+{"o":0.0000113258,"h":0.0000113375,"l":0.0000112366,"c":0.0000112941,"v":0.0,"t":1725609600}
+{"o":0.0000112941,"h":0.0000114269,"l":0.0000112,"c":0.0000112893,"v":81715.5133,"t":1725613200}
+{"o":0.0000112893,"h":0.0000117609,"l":0.0000111461,"c":0.0000116605,"v":1251341.5701269994,"t":1725616800}
+{"o":0.0000116605,"h":0.0000117204,"l":0.0000112296,"c":0.0000113177,"v":1107072.374146,"t":1725620400}
+{"o":0.0000113177,"h":0.0000115128,"l":0.0000109446,"c":0.0000110057,"v":2705093.3095100001,"t":1725624000}
+{"o":0.0000110057,"h":0.0000113631,"l":0.0000109099,"c":0.0000112111,"v":370201.6071949999,"t":1725627600}
+{"o":0.0000112111,"h":0.000011465,"l":0.0000105919,"c":0.0000107914,"v":932490.011959,"t":1725631200}
+{"o":0.0000107914,"h":0.0000110272,"l":0.000009806,"c":0.000010587,"v":8429104.3828749992,"t":1725634800}
+{"o":0.000010587,"h":0.0000108363,"l":0.0000069972,"c":0.0000080591,"v":26774843.3542970009,"t":1725638400}
+{"o":0.0000080591,"h":0.0000097659,"l":0.0000077021,"c":0.0000096201,"v":19691156.2217910066,"t":1725642000}
+{"o":0.0000096201,"h":0.0000097763,"l":0.0000082225,"c":0.0000086753,"v":7240636.963587,"t":1725645600}
+{"o":0.0000086753,"h":0.0000091063,"l":0.0000081405,"c":0.0000088143,"v":7913265.6505840011,"t":1725649200}
+{"o":0.0000088143,"h":0.0000091195,"l":0.0000078056,"c":0.0000085877,"v":8826751.4999870025,"t":1725652800}
+{"o":0.0000085877,"h":0.0000091427,"l":0.000008337,"c":0.000008779,"v":1272838.3647289998,"t":1725656400}
+{"o":0.000008779,"h":0.0000092669,"l":0.0000086917,"c":0.0000089179,"v":3067875.9681210006,"t":1725660000}
+{"o":0.0000089179,"h":0.0000090822,"l":0.0000088778,"c":0.0000090458,"v":526302.691655,"t":1725663600}
+{"o":0.0000090458,"h":0.0000091852,"l":0.0000089747,"c":0.0000090793,"v":727280.6892799998,"t":1725667200}
+{"o":0.0000090793,"h":0.000009138,"l":0.0000089547,"c":0.0000090026,"v":493381.547386,"t":1725670800}
+{"o":0.0000090026,"h":0.0000090729,"l":0.0000089406,"c":0.0000090181,"v":11103.68029,"t":1725674400}
+{"o":0.0000090181,"h":0.000009039,"l":0.0000089749,"c":0.0000089965,"v":98701.628325,"t":1725678000}
+{"o":0.0000089965,"h":0.0000101695,"l":0.0000089213,"c":0.0000100671,"v":4380172.1675519999,"t":1725681600}
+{"o":0.0000100671,"h":0.0000102026,"l":0.0000099801,"c":0.0000100875,"v":140482.115717,"t":1725685200}
+{"o":0.0000100875,"h":0.0000101689,"l":0.0000092757,"c":0.0000093096,"v":2980668.0100480006,"t":1725688800}
+{"o":0.0000093096,"h":0.0000095352,"l":0.0000092295,"c":0.0000094471,"v":739791.154261,"t":1725692400}
+{"o":0.0000094471,"h":0.0000095046,"l":0.000009039,"c":0.0000090975,"v":1386180.8426150002,"t":1725696000}
+{"o":0.0000090975,"h":0.0000091583,"l":0.0000090054,"c":0.0000091101,"v":498784.056039,"t":1725699600}
+{"o":0.0000091101,"h":0.0000093994,"l":0.0000090634,"c":0.0000093559,"v":1197832.3567880001,"t":1725703200}
+{"o":0.0000093559,"h":0.000009539,"l":0.0000093148,"c":0.0000094702,"v":961717.776737,"t":1725706800}
+{"o":0.0000094702,"h":0.0000096946,"l":0.0000094115,"c":0.0000095944,"v":718870.7342599999,"t":1725710400}
+{"o":0.0000095944,"h":0.0000097487,"l":0.0000095161,"c":0.0000096099,"v":689317.4116710001,"t":1725714000}
+{"o":0.0000096099,"h":0.0000098294,"l":0.0000095474,"c":0.0000096617,"v":947494.0484599997,"t":1725717600}
+{"o":0.0000096617,"h":0.0000096617,"l":0.0000089887,"c":0.0000090922,"v":3488380.3833820014,"t":1725721200}
+{"o":0.0000090922,"h":0.0000093101,"l":0.0000090255,"c":0.0000092447,"v":1194375.3434059997,"t":1725724800}
+{"o":0.0000092447,"h":0.0000093714,"l":0.0000091945,"c":0.000009277,"v":309515.490939,"t":1725728400}
+{"o":0.000009277,"h":0.0000095303,"l":0.0000091966,"c":0.0000094273,"v":833781.7038310001,"t":1725732000}
+{"o":0.0000094273,"h":0.0000095995,"l":0.0000093331,"c":0.0000095365,"v":466451.350503,"t":1725735600}
+{"o":0.0000095365,"h":0.0000096819,"l":0.0000091919,"c":0.0000096819,"v":2496130.2211249992,"t":1725739200}
+{"o":0.0000096819,"h":0.0000098767,"l":0.0000094408,"c":0.0000095134,"v":2462367.4570040004,"t":1725742800}
+{"o":0.0000095134,"h":0.0000096781,"l":0.0000094608,"c":0.0000096112,"v":817887.389269,"t":1725746400}
+{"o":0.0000096112,"h":0.000009729,"l":0.0000095226,"c":0.0000096304,"v":75883.695745,"t":1725750000}
+{"o":0.0000096304,"h":0.000009693,"l":0.0000095494,"c":0.0000095799,"v":1060.545197,"t":1725753600}
+{"o":0.0000095799,"h":0.0000096008,"l":0.0000095099,"c":0.0000095683,"v":294680.686296,"t":1725757200}
+{"o":0.0000095683,"h":0.0000095799,"l":0.0000094515,"c":0.0000095241,"v":857423.8281009998,"t":1725760800}
+{"o":0.0000095241,"h":0.0000095707,"l":0.000009399,"c":0.000009417,"v":302214.622641,"t":1725764400}
+{"o":0.000009417,"h":0.0000095597,"l":0.0000093829,"c":0.000009529,"v":358063.675968,"t":1725768000}
+{"o":0.000009529,"h":0.0000096443,"l":0.0000094134,"c":0.0000096443,"v":1314010.786413,"t":1725771600}
+{"o":0.0000096443,"h":0.0000104379,"l":0.000009594,"c":0.0000103948,"v":2866454.8266109996,"t":1725775200}
+{"o":0.0000103948,"h":0.0000109023,"l":0.0000100887,"c":0.0000107652,"v":3223946.5398579994,"t":1725778800}
+{"o":0.0000107652,"h":0.0000117038,"l":0.0000105964,"c":0.0000115939,"v":5275857.9027589997,"t":1725782400}
+{"o":0.0000115939,"h":0.000012267,"l":0.0000113987,"c":0.0000121414,"v":4994088.9104910009,"t":1725786000}
+{"o":0.0000121414,"h":0.0000130886,"l":0.0000119942,"c":0.000012405,"v":4200597.9633900002,"t":1725789600}
+{"o":0.000012405,"h":0.0000124655,"l":0.0000112702,"c":0.0000113574,"v":4577167.0574590014,"t":1725793200}
+{"o":0.0000113574,"h":0.000011486,"l":0.000011079,"c":0.000011374,"v":2201354.2518350002,"t":1725796800}
+{"o":0.000011374,"h":0.000011532,"l":0.0000113084,"c":0.0000114335,"v":573176.9598719999,"t":1725800400}
+{"o":0.0000114335,"h":0.0000118905,"l":0.0000113918,"c":0.0000118148,"v":1458506.9318050002,"t":1725804000}
+{"o":0.0000118148,"h":0.0000119689,"l":0.0000116713,"c":0.0000117843,"v":561469.689108,"t":1725807600}
+{"o":0.0000117843,"h":0.0000117949,"l":0.0000110287,"c":0.0000110991,"v":1820048.5285069996,"t":1725811200}
+{"o":0.0000110991,"h":0.0000112625,"l":0.0000107894,"c":0.0000108323,"v":1743019.0113479998,"t":1725814800}
+{"o":0.0000108323,"h":0.0000109539,"l":0.0000104826,"c":0.0000108233,"v":2464800.4168549995,"t":1725818400}
+{"o":0.0000108233,"h":0.0000114655,"l":0.000010798,"c":0.0000109817,"v":2944805.6275360002,"t":1725822000}
+{"o":0.0000109817,"h":0.0000110559,"l":0.000010935,"c":0.0000109765,"v":148257.706816,"t":1725825600}
+{"o":0.0000109765,"h":0.0000109778,"l":0.00001058,"c":0.0000107174,"v":1197213.8341260005,"t":1725829200}
+{"o":0.0000107174,"h":0.0000110042,"l":0.000010514,"c":0.0000108291,"v":402370.5821079999,"t":1725832800}
+{"o":0.0000108291,"h":0.0000110448,"l":0.0000107465,"c":0.0000109111,"v":633456.5916149999,"t":1725836400}
+{"o":0.0000109111,"h":0.0000113881,"l":0.0000108361,"c":0.0000112532,"v":1073480.5328249997,"t":1725840000}
+{"o":0.0000112532,"h":0.0000115446,"l":0.0000109817,"c":0.0000110685,"v":1587869.379193,"t":1725843600}
+{"o":0.0000110685,"h":0.0000112206,"l":0.000010975,"c":0.0000110269,"v":200139.405511,"t":1725847200}
+{"o":0.0000110269,"h":0.000011211,"l":0.0000110094,"c":0.0000110732,"v":91609.591993,"t":1725850800}
+{"o":0.0000110732,"h":0.0000118271,"l":0.0000110451,"c":0.0000114033,"v":2741561.3800330004,"t":1725854400}
+{"o":0.0000114033,"h":0.0000114711,"l":0.0000112529,"c":0.0000113749,"v":470683.1908529999,"t":1725858000}
+{"o":0.0000113749,"h":0.0000114647,"l":0.000011003,"c":0.0000112356,"v":1659546.7107660002,"t":1725861600}
+{"o":0.0000112356,"h":0.0000113905,"l":0.0000111709,"c":0.0000112483,"v":159002.695395,"t":1725865200}
+{"o":0.0000112483,"h":0.0000113399,"l":0.0000111714,"c":0.0000112371,"v":169888.970185,"t":1725868800}
+{"o":0.0000112371,"h":0.0000117654,"l":0.0000111458,"c":0.0000117306,"v":1861386.9859200001,"t":1725872400}
+{"o":0.0000117306,"h":0.000012013,"l":0.0000116507,"c":0.0000119505,"v":781110.3527180001,"t":1725876000}
+{"o":0.0000119505,"h":0.0000123273,"l":0.0000119396,"c":0.0000121084,"v":2082406.9057389998,"t":1725879600}
+{"o":0.0000121084,"h":0.0000121929,"l":0.0000119441,"c":0.0000119636,"v":349190.750982,"t":1725883200}
+{"o":0.0000119636,"h":0.0000123349,"l":0.0000118032,"c":0.000012158,"v":896277.6517939999,"t":1725886800}
+{"o":0.000012158,"h":0.0000130688,"l":0.0000112915,"c":0.000011696,"v":6529759.6913430011,"t":1725890400}
+{"o":0.000011696,"h":0.0000117156,"l":0.0000112953,"c":0.000011542,"v":902377.1316270001,"t":1725894000}
+{"o":0.000011542,"h":0.0000128425,"l":0.000011059,"c":0.0000123328,"v":3115731.3925490002,"t":1725897600}
+{"o":0.0000123328,"h":0.0000123901,"l":0.0000114415,"c":0.0000115272,"v":3331995.1355190002,"t":1725901200}
+{"o":0.0000115272,"h":0.0000116077,"l":0.000011404,"c":0.000011469,"v":446296.759959,"t":1725904800}
+{"o":0.000011469,"h":0.0000125477,"l":0.000011099,"c":0.0000123388,"v":4381045.1806989983,"t":1725908400}
+{"o":0.0000123388,"h":0.0000124907,"l":0.0000116065,"c":0.0000116708,"v":2120818.6822210001,"t":1725912000}
+{"o":0.0000116708,"h":0.0000122543,"l":0.0000114704,"c":0.0000121853,"v":1918433.1225509997,"t":1725915600}
+{"o":0.0000121853,"h":0.0000125224,"l":0.0000109477,"c":0.0000111643,"v":6990337.1556919999,"t":1725919200}
+{"o":0.0000111643,"h":0.0000116693,"l":0.0000110765,"c":0.0000115547,"v":1596418.4958539999,"t":1725922800}
+{"o":0.0000115547,"h":0.0000116941,"l":0.0000114394,"c":0.0000115708,"v":26174.077033,"t":1725926400}
+{"o":0.0000115708,"h":0.0000116852,"l":0.0000113949,"c":0.0000114724,"v":322311.619746,"t":1725930000}
+{"o":0.0000114724,"h":0.0000118034,"l":0.0000113596,"c":0.0000117499,"v":727560.711895,"t":1725933600}
+{"o":0.0000117499,"h":0.0000118054,"l":0.0000115879,"c":0.0000116404,"v":189188.209448,"t":1725937200}
+{"o":0.0000116404,"h":0.0000117583,"l":0.0000115529,"c":0.0000116022,"v":57976.311816,"t":1725940800}
+{"o":0.0000116022,"h":0.0000117906,"l":0.0000114607,"c":0.0000115389,"v":467440.90078,"t":1725944400}
+{"o":0.0000115389,"h":0.0000117807,"l":0.0000115148,"c":0.0000115736,"v":699329.9031110001,"t":1725948000}
+{"o":0.0000115736,"h":0.0000116669,"l":0.000011368,"c":0.0000115562,"v":227704.095212,"t":1725951600}
+{"o":0.0000115562,"h":0.000011622,"l":0.0000109184,"c":0.0000110704,"v":1729489.2575589998,"t":1725955200}
+{"o":0.0000110704,"h":0.000011125,"l":0.0000108361,"c":0.0000108753,"v":852231.793707,"t":1725958800}
+{"o":0.0000108753,"h":0.0000111046,"l":0.0000107325,"c":0.0000109757,"v":1064532.7553989999,"t":1725962400}
+{"o":0.0000109757,"h":0.000011003,"l":0.0000105458,"c":0.0000106,"v":1638026.3880549998,"t":1725966000}
+{"o":0.0000106,"h":0.000010827,"l":0.0000103489,"c":0.0000107079,"v":1937973.7497230005,"t":1725969600}
+{"o":0.0000107079,"h":0.0000116826,"l":0.0000103356,"c":0.0000113292,"v":9773374.886017995,"t":1725973200}
+{"o":0.0000113292,"h":0.0000119771,"l":0.0000111659,"c":0.0000115182,"v":3704684.4189109998,"t":1725976800}
+{"o":0.0000115182,"h":0.000011601,"l":0.000011234,"c":0.0000114152,"v":513098.294061,"t":1725980400}
+{"o":0.0000114152,"h":0.0000114852,"l":0.0000112255,"c":0.0000112739,"v":273163.755254,"t":1725984000}
+{"o":0.0000112739,"h":0.0000114134,"l":0.0000110721,"c":0.0000112643,"v":223416.579008,"t":1725987600}
+{"o":0.0000112643,"h":0.0000112643,"l":0.000010651,"c":0.000010768,"v":2527906.8270770013,"t":1725991200}
+{"o":0.000010768,"h":0.0000114053,"l":0.0000106152,"c":0.0000112058,"v":2554233.2965569999,"t":1725994800}
+{"o":0.0000112058,"h":0.0000116158,"l":0.000011049,"c":0.0000112624,"v":2406671.1166559998,"t":1725998400}
+{"o":0.0000112624,"h":0.0000114253,"l":0.0000109455,"c":0.000011001,"v":1705531.6097690007,"t":1726002000}
+{"o":0.000011001,"h":0.000011286,"l":0.0000109434,"c":0.000011217,"v":1158195.6012810001,"t":1726005600}
+{"o":0.000011217,"h":0.00001147,"l":0.0000110402,"c":0.0000113605,"v":2020848.2761250003,"t":1726009200}
+{"o":0.0000113605,"h":0.0000114165,"l":0.0000112787,"c":0.0000113812,"v":183436.185026,"t":1726012800}
+{"o":0.0000113812,"h":0.0000115734,"l":0.0000110704,"c":0.000011252,"v":228984.1951359999,"t":1726016400}
+{"o":0.000011252,"h":0.0000114829,"l":0.0000109862,"c":0.0000113346,"v":1903406.0254190003,"t":1726020000}
+{"o":0.0000113346,"h":0.0000114047,"l":0.0000112244,"c":0.000011266,"v":299418.267082,"t":1726023600}
+{"o":0.000011266,"h":0.0000114395,"l":0.0000111267,"c":0.0000112705,"v":178635.216232,"t":1726027200}
+{"o":0.0000112705,"h":0.0000113673,"l":0.0000111063,"c":0.0000111865,"v":93104.849595,"t":1726030800}
+{"o":0.0000111865,"h":0.0000112468,"l":0.0000111097,"c":0.0000111892,"v":93906.757667,"t":1726034400}
+{"o":0.0000111892,"h":0.0000117626,"l":0.0000110718,"c":0.0000112167,"v":3616477.8541950001,"t":1726038000}
+{"o":0.0000112167,"h":0.0000113452,"l":0.0000110488,"c":0.0000111625,"v":103335.925236,"t":1726041600}
+{"o":0.0000111625,"h":0.0000112775,"l":0.0000106189,"c":0.0000107221,"v":2810354.4670860008,"t":1726045200}
+{"o":0.0000107221,"h":0.0000109117,"l":0.0000106074,"c":0.0000106522,"v":275190.725643,"t":1726048800}
+{"o":0.0000106522,"h":0.000011235,"l":0.0000105523,"c":0.0000109054,"v":2584178.3440580005,"t":1726052400}
+{"o":0.0000109054,"h":0.0000110093,"l":0.0000104131,"c":0.0000105341,"v":1321151.6036549995,"t":1726056000}
+{"o":0.0000105341,"h":0.0000111244,"l":0.0000103964,"c":0.000010694,"v":1687216.9297099998,"t":1726059600}
+{"o":0.000010694,"h":0.0000108964,"l":0.0000101442,"c":0.000010178,"v":1612912.7823100002,"t":1726063200}
+{"o":0.000010178,"h":0.0000111476,"l":0.0000099697,"c":0.0000109316,"v":2758471.4812899996,"t":1726066800}
+{"o":0.0000109316,"h":0.0000109407,"l":0.0000107083,"c":0.000010783,"v":437843.259475,"t":1726070400}
+{"o":0.000010783,"h":0.0000109442,"l":0.0000106646,"c":0.000010805,"v":211904.788294,"t":1726074000}
+{"o":0.000010805,"h":0.0000109378,"l":0.0000105283,"c":0.0000106427,"v":448371.350841,"t":1726077600}
+{"o":0.0000106427,"h":0.0000107402,"l":0.0000105315,"c":0.0000106018,"v":252424.863083,"t":1726081200}
+{"o":0.0000106018,"h":0.0000106714,"l":0.000010385,"c":0.0000104295,"v":684033.2112169999,"t":1726084800}
+{"o":0.0000104295,"h":0.0000105621,"l":0.000010085,"c":0.0000102589,"v":1834736.8016500003,"t":1726088400}
+{"o":0.0000102589,"h":0.0000103697,"l":0.0000102297,"c":0.0000103381,"v":418325.7152340001,"t":1726092000}
+{"o":0.0000103381,"h":0.0000103885,"l":0.0000101592,"c":0.0000103727,"v":821140.9725759999,"t":1726095600}
+{"o":0.0000103727,"h":0.0000105196,"l":0.0000102105,"c":0.0000104224,"v":197261.026196,"t":1726099200}
+{"o":0.0000104224,"h":0.0000105495,"l":0.0000103244,"c":0.0000104126,"v":419484.439847,"t":1726102800}
+{"o":0.0000104126,"h":0.0000109022,"l":0.0000103173,"c":0.0000106172,"v":2293471.6389910001,"t":1726106400}
+{"o":0.0000106172,"h":0.0000106626,"l":0.0000093921,"c":0.0000097668,"v":7379513.7311659968,"t":1726110000}
+{"o":0.0000097668,"h":0.0000098087,"l":0.0000094508,"c":0.0000096889,"v":1653943.2786079999,"t":1726113600}
+{"o":0.0000096889,"h":0.0000097941,"l":0.0000095877,"c":0.0000097621,"v":361469.99017,"t":1726117200}
+{"o":0.0000097621,"h":0.0000102802,"l":0.0000096564,"c":0.0000102596,"v":2050693.8659430002,"t":1726120800}
+{"o":0.0000102596,"h":0.0000103415,"l":0.0000102018,"c":0.0000102558,"v":275511.444631,"t":1726124400}
+{"o":0.0000102558,"h":0.0000105378,"l":0.0000100354,"c":0.0000104526,"v":1962961.9351350002,"t":1726128000}
+{"o":0.0000104526,"h":0.0000105042,"l":0.0000103377,"c":0.0000104444,"v":535816.6611949999,"t":1726131600}
+{"o":0.0000104444,"h":0.0000108062,"l":0.0000104137,"c":0.000010749,"v":1477499.5432960007,"t":1726135200}
+{"o":0.000010749,"h":0.000010886,"l":0.0000106589,"c":0.0000106813,"v":1295782.7919079999,"t":1726138800}
+{"o":0.0000106813,"h":0.0000108738,"l":0.0000105702,"c":0.0000106537,"v":1424107.4881489999,"t":1726142400}
+{"o":0.0000106537,"h":0.0000107621,"l":0.0000104185,"c":0.0000105469,"v":964912.5478559998,"t":1726146000}
+{"o":0.0000105469,"h":0.000010976,"l":0.0000102526,"c":0.0000106504,"v":3354875.0896320022,"t":1726149600}
+{"o":0.0000106504,"h":0.0000117163,"l":0.0000105282,"c":0.0000114454,"v":6021463.2274680007,"t":1726153200}
+{"o":0.0000114454,"h":0.0000120826,"l":0.0000113334,"c":0.0000116494,"v":4760581.7849530019,"t":1726156800}
+{"o":0.0000116494,"h":0.0000117385,"l":0.0000114383,"c":0.0000114694,"v":573625.3815179999,"t":1726160400}
+{"o":0.0000114694,"h":0.0000115276,"l":0.0000107673,"c":0.0000109308,"v":3426276.5661779991,"t":1726164000}
+{"o":0.0000109308,"h":0.0000109417,"l":0.000010783,"c":0.0000108011,"v":140119.846826,"t":1726167600}
+{"o":0.0000108011,"h":0.0000111975,"l":0.0000107581,"c":0.0000109527,"v":2246490.2045499999,"t":1726171200}
+{"o":0.0000109527,"h":0.0000110337,"l":0.0000107666,"c":0.0000108378,"v":359678.7225709999,"t":1726174800}
+{"o":0.0000108378,"h":0.0000110454,"l":0.0000107202,"c":0.0000109724,"v":298810.763141,"t":1726178400}
+{"o":0.0000109724,"h":0.0000110112,"l":0.0000109069,"c":0.0000109534,"v":44121.18484,"t":1726182000}
+{"o":0.0000109534,"h":0.0000112485,"l":0.0000108144,"c":0.0000112384,"v":1181365.363141,"t":1726185600}
+{"o":0.0000112384,"h":0.0000113366,"l":0.00001108,"c":0.0000111818,"v":370570.6992550001,"t":1726189200}
+{"o":0.0000111818,"h":0.0000112212,"l":0.0000109692,"c":0.0000109939,"v":511349.4253140001,"t":1726192800}
+{"o":0.0000109939,"h":0.0000110761,"l":0.0000106746,"c":0.0000107697,"v":890226.7407820001,"t":1726196400}
+{"o":0.0000107697,"h":0.0000110453,"l":0.0000106668,"c":0.0000110317,"v":1853577.6807889999,"t":1726200000}
+{"o":0.0000110317,"h":0.0000110368,"l":0.0000109096,"c":0.0000109185,"v":493076.472208,"t":1726203600}
+{"o":0.0000109185,"h":0.0000110916,"l":0.0000109182,"c":0.0000110449,"v":567334.8268760002,"t":1726207200}
+{"o":0.0000110449,"h":0.0000110481,"l":0.0000106317,"c":0.0000106566,"v":1421099.6046870002,"t":1726210800}
+{"o":0.0000106566,"h":0.0000107345,"l":0.0000106462,"c":0.0000107295,"v":376802.206607,"t":1726214400}
+{"o":0.0000107295,"h":0.0000108968,"l":0.0000106362,"c":0.000010828,"v":1319540.6158919998,"t":1726218000}
+{"o":0.000010828,"h":0.0000110892,"l":0.000010523,"c":0.0000107874,"v":3942462.5390390004,"t":1726221600}
+{"o":0.0000107874,"h":0.0000109189,"l":0.0000100861,"c":0.0000102061,"v":3200692.110696,"t":1726225200}
+{"o":0.0000102061,"h":0.0000107361,"l":0.0000101853,"c":0.0000105706,"v":1900277.9680859996,"t":1726228800}
+{"o":0.0000105706,"h":0.0000109575,"l":0.0000105273,"c":0.0000108894,"v":1272331.359472,"t":1726232400}
+{"o":0.0000108894,"h":0.0000109815,"l":0.0000105639,"c":0.0000106336,"v":976687.2185919997,"t":1726236000}
+{"o":0.0000106336,"h":0.0000111885,"l":0.0000103648,"c":0.0000109484,"v":1657310.2749689999,"t":1726239600}
+{"o":0.0000109484,"h":0.0000113082,"l":0.0000108177,"c":0.0000112624,"v":1108096.1830289999,"t":1726243200}
+{"o":0.0000112624,"h":0.0000119819,"l":0.0000111322,"c":0.000011755,"v":3730573.1993749999,"t":1726246800}
+{"o":0.000011755,"h":0.0000120417,"l":0.0000115425,"c":0.0000118438,"v":3055396.4378330004,"t":1726250400}
+{"o":0.0000118438,"h":0.0000127444,"l":0.0000117977,"c":0.0000126708,"v":5203850.8991650017,"t":1726254000}
+{"o":0.0000126708,"h":0.0000139835,"l":0.0000125355,"c":0.0000135315,"v":5921113.9649789985,"t":1726257600}
+{"o":0.0000135315,"h":0.000013694,"l":0.0000131976,"c":0.0000133461,"v":2452543.1509560002,"t":1726261200}
+{"o":0.0000133461,"h":0.0000134082,"l":0.0000131196,"c":0.0000133072,"v":640271.8525350001,"t":1726264800}
+{"o":0.0000133072,"h":0.0000134646,"l":0.0000130068,"c":0.0000130484,"v":1039533.517489,"t":1726268400}
+{"o":0.0000130484,"h":0.0000134502,"l":0.0000129338,"c":0.0000134407,"v":1285281.0128099998,"t":1726272000}
+{"o":0.0000134407,"h":0.0000134922,"l":0.0000132284,"c":0.0000133305,"v":560544.8872389999,"t":1726275600}
+{"o":0.0000133305,"h":0.0000133617,"l":0.0000131587,"c":0.0000132264,"v":155075.516553,"t":1726279200}
+{"o":0.0000132264,"h":0.0000132657,"l":0.0000126658,"c":0.0000131732,"v":1903330.4508110001,"t":1726282800}
+{"o":0.0000131732,"h":0.0000134075,"l":0.0000131296,"c":0.0000133385,"v":534053.9472450002,"t":1726286400}
+{"o":0.0000133385,"h":0.0000134855,"l":0.0000132581,"c":0.0000133816,"v":67533.361894,"t":1726290000}
+{"o":0.0000133816,"h":0.0000134863,"l":0.0000133558,"c":0.0000134421,"v":107875.422015,"t":1726293600}
+{"o":0.0000134421,"h":0.0000134924,"l":0.0000132185,"c":0.0000132678,"v":866984.2107540002,"t":1726297200}
+{"o":0.0000132678,"h":0.0000133915,"l":0.0000125336,"c":0.000012628,"v":1776222.9668999999,"t":1726300800}
+{"o":0.000012628,"h":0.0000128001,"l":0.0000125821,"c":0.0000126824,"v":345752.8849829999,"t":1726304400}
+{"o":0.0000126824,"h":0.0000128156,"l":0.000012672,"c":0.0000127696,"v":34859.577034,"t":1726308000}
+{"o":0.0000127696,"h":0.0000128311,"l":0.000012668,"c":0.0000126945,"v":54495.757994,"t":1726311600}
+{"o":0.0000126945,"h":0.0000129842,"l":0.0000126479,"c":0.0000128909,"v":511807.5358600001,"t":1726315200}
+{"o":0.0000128909,"h":0.0000129357,"l":0.0000128436,"c":0.0000128507,"v":42522.314641,"t":1726318800}
+{"o":0.0000128507,"h":0.0000131337,"l":0.000012674,"c":0.0000127064,"v":944808.7721310001,"t":1726322400}
+{"o":0.0000127064,"h":0.0000127812,"l":0.0000124549,"c":0.0000125671,"v":458109.295199,"t":1726326000}
+{"o":0.0000125671,"h":0.0000126702,"l":0.0000123465,"c":0.0000123892,"v":1038492.9957730002,"t":1726329600}
+{"o":0.0000123892,"h":0.0000127717,"l":0.0000122836,"c":0.0000126939,"v":1217021.7317860003,"t":1726333200}
+{"o":0.0000126939,"h":0.0000128548,"l":0.00001258,"c":0.0000127355,"v":109482.808708,"t":1726336800}
+{"o":0.0000127355,"h":0.0000127784,"l":0.0000121939,"c":0.0000122294,"v":1236236.7415070008,"t":1726340400}
+{"o":0.0000122294,"h":0.0000122295,"l":0.0000120689,"c":0.0000121812,"v":442097.402705,"t":1726344000}
+{"o":0.0000121812,"h":0.0000122658,"l":0.0000121546,"c":0.0000122448,"v":133394.357207,"t":1726347600}
+{"o":0.0000122448,"h":0.0000122644,"l":0.0000121388,"c":0.000012217,"v":51294.05415,"t":1726351200}
+{"o":0.000012217,"h":0.0000122343,"l":0.0000121909,"c":0.0000122068,"v":8513.07689,"t":1726354800}
+{"o":0.0000122068,"h":0.0000125314,"l":0.00001212,"c":0.0000124797,"v":1100815.6010339998,"t":1726358400}
+{"o":0.0000124797,"h":0.0000125135,"l":0.0000124034,"c":0.0000124264,"v":29261.15377,"t":1726362000}
+{"o":0.0000124264,"h":0.0000125319,"l":0.0000106219,"c":0.0000110654,"v":11722405.4446090031,"t":1726365600}
+{"o":0.0000110654,"h":0.0000112533,"l":0.0000109962,"c":0.0000110294,"v":961736.939308,"t":1726369200}
+{"o":0.0000110294,"h":0.0000111623,"l":0.0000107979,"c":0.0000109254,"v":1269648.7546959999,"t":1726372800}
+{"o":0.0000109254,"h":0.0000109492,"l":0.0000108277,"c":0.0000108472,"v":255620.116436,"t":1726376400}
+{"o":0.0000108472,"h":0.0000109558,"l":0.0000108183,"c":0.0000108357,"v":296620.643705,"t":1726380000}
+{"o":0.0000108357,"h":0.0000109143,"l":0.0000107924,"c":0.0000108302,"v":50798.89461,"t":1726383600}
+{"o":0.0000108302,"h":0.0000108993,"l":0.0000107819,"c":0.0000108274,"v":86701.326544,"t":1726387200}
+{"o":0.0000108274,"h":0.0000109143,"l":0.0000108198,"c":0.0000109019,"v":31564.824176,"t":1726390800}
+{"o":0.0000109019,"h":0.0000112026,"l":0.0000107762,"c":0.0000111724,"v":1384780.3032460001,"t":1726394400}
+{"o":0.0000111724,"h":0.0000112374,"l":0.0000110828,"c":0.0000111119,"v":102804.800422,"t":1726398000}
+{"o":0.0000111119,"h":0.0000112299,"l":0.0000107837,"c":0.0000107842,"v":1059513.0806119998,"t":1726401600}
+{"o":0.0000107842,"h":0.0000108164,"l":0.0000101587,"c":0.0000102769,"v":3729972.5092240013,"t":1726405200}
+{"o":0.0000102769,"h":0.0000104476,"l":0.0000101562,"c":0.0000103294,"v":368007.1037920001,"t":1726408800}
+{"o":0.0000103294,"h":0.0000109623,"l":0.0000103136,"c":0.0000109221,"v":2046755.2167549999,"t":1726412400}
+{"o":0.0000109221,"h":0.0000110834,"l":0.0000108338,"c":0.0000109938,"v":89196.954561,"t":1726416000}
+{"o":0.0000109938,"h":0.0000110703,"l":0.0000108166,"c":0.0000108777,"v":21733.930754,"t":1726419600}
+{"o":0.0000108777,"h":0.0000112777,"l":0.0000107977,"c":0.0000112254,"v":153667.182562,"t":1726423200}
+{"o":0.0000112254,"h":0.0000112576,"l":0.0000110118,"c":0.00001112,"v":516200.583945,"t":1726426800}
+{"o":0.00001112,"h":0.0000111783,"l":0.0000110289,"c":0.0000111493,"v":407221.581934,"t":1726430400}
+{"o":0.0000111493,"h":0.000011367,"l":0.0000108519,"c":0.0000109388,"v":567542.8605140001,"t":1726434000}
+{"o":0.0000109388,"h":0.0000110146,"l":0.0000109003,"c":0.0000109263,"v":300142.995126,"t":1726437600}
+{"o":0.0000109263,"h":0.0000110492,"l":0.0000102294,"c":0.0000103362,"v":2532768.6132560004,"t":1726441200}
+{"o":0.0000103362,"h":0.0000104277,"l":0.0000102584,"c":0.0000103571,"v":310188.0749759999,"t":1726444800}
+{"o":0.0000103571,"h":0.0000104641,"l":0.0000096078,"c":0.0000101974,"v":5446836.2107790029,"t":1726448400}
+{"o":0.0000101974,"h":0.0000103137,"l":0.000009949,"c":0.0000100754,"v":920381.445602,"t":1726452000}
+{"o":0.0000100754,"h":0.0000101674,"l":0.0000099803,"c":0.000010002,"v":286147.329647,"t":1726455600}
+{"o":0.000010002,"h":0.000010174,"l":0.0000099741,"c":0.0000101014,"v":413028.512713,"t":1726459200}
+{"o":0.0000101014,"h":0.0000102168,"l":0.0000100467,"c":0.0000101183,"v":192781.60157,"t":1726462800}
+{"o":0.0000101183,"h":0.000010245,"l":0.0000100709,"c":0.0000101435,"v":163469.446827,"t":1726466400}
+{"o":0.0000101435,"h":0.0000101524,"l":0.0000100451,"c":0.0000100616,"v":452025.348561,"t":1726470000}
+{"o":0.0000100616,"h":0.0000101456,"l":0.0000099741,"c":0.0000100902,"v":14616.458734,"t":1726473600}
+{"o":0.0000100902,"h":0.000010159,"l":0.0000096525,"c":0.0000097649,"v":1083313.0208439999,"t":1726477200}
+{"o":0.0000097649,"h":0.0000097792,"l":0.0000096255,"c":0.0000096539,"v":118570.982858,"t":1726480800}
+{"o":0.0000096539,"h":0.000009812,"l":0.0000096378,"c":0.0000097995,"v":284471.902549,"t":1726484400}
+{"o":0.0000097995,"h":0.0000099505,"l":0.0000097162,"c":0.0000098894,"v":1006708.0067999999,"t":1726488000}
+{"o":0.0000098894,"h":0.0000099826,"l":0.0000098395,"c":0.0000098829,"v":239682.339227,"t":1726491600}
+{"o":0.0000098829,"h":0.0000100482,"l":0.0000097409,"c":0.0000098865,"v":135967.245581,"t":1726495200}
+{"o":0.0000098865,"h":0.0000099129,"l":0.0000094985,"c":0.0000095936,"v":1200580.5916029997,"t":1726498800}
+{"o":0.0000095936,"h":0.000009707,"l":0.0000095044,"c":0.0000096907,"v":400670.421914,"t":1726502400}
+{"o":0.0000096907,"h":0.0000098176,"l":0.0000094231,"c":0.0000096278,"v":491890.028015,"t":1726506000}
+{"o":0.0000096278,"h":0.0000097663,"l":0.0000095782,"c":0.0000096875,"v":251902.309758,"t":1726509600}
+{"o":0.0000096875,"h":0.0000098119,"l":0.0000096289,"c":0.0000097421,"v":111498.936848,"t":1726513200}
+{"o":0.0000097421,"h":0.0000099937,"l":0.0000097073,"c":0.0000098782,"v":1141512.556604,"t":1726516800}
+{"o":0.0000098782,"h":0.0000104484,"l":0.0000097744,"c":0.0000102181,"v":2267410.8806129992,"t":1726520400}
+{"o":0.0000102181,"h":0.0000103939,"l":0.0000100922,"c":0.0000101582,"v":869885.7650250001,"t":1726524000}
+{"o":0.0000101582,"h":0.0000103618,"l":0.0000100558,"c":0.0000102266,"v":492852.6240610001,"t":1726527600}
+{"o":0.0000102266,"h":0.0000103344,"l":0.0000101749,"c":0.0000102697,"v":298184.8936069999,"t":1726531200}
+{"o":0.0000102697,"h":0.0000103022,"l":0.0000101457,"c":0.0000101979,"v":412679.5108,"t":1726534800}
+{"o":0.0000101979,"h":0.0000102383,"l":0.0000099097,"c":0.0000099632,"v":1482318.9468449992,"t":1726538400}
+{"o":0.0000099632,"h":0.0000099703,"l":0.0000098851,"c":0.0000099088,"v":75392.389908,"t":1726542000}
+{"o":0.0000099088,"h":0.0000099395,"l":0.0000096824,"c":0.0000097476,"v":679844.0652320001,"t":1726545600}
+{"o":0.0000097476,"h":0.000009795,"l":0.0000096236,"c":0.0000096959,"v":165619.144148,"t":1726549200}
+{"o":0.0000096959,"h":0.0000101341,"l":0.0000096465,"c":0.0000101307,"v":1298564.4798339996,"t":1726552800}
+{"o":0.0000101307,"h":0.0000101404,"l":0.000010098,"c":0.0000101118,"v":0.0,"t":1726556400}
+{"o":0.0000101118,"h":0.0000101118,"l":0.000009909,"c":0.0000100651,"v":5386186.4375470001,"t":1726560000}
+{"o":0.0000100651,"h":0.0000103315,"l":0.0000099838,"c":0.000010237,"v":5840577.2701770011,"t":1726563600}
+{"o":0.000010237,"h":0.0000113925,"l":0.0000101734,"c":0.0000112116,"v":5749222.4190200008,"t":1726567200}
+{"o":0.0000112116,"h":0.0000112971,"l":0.0000100479,"c":0.0000103973,"v":12073662.1955389939,"t":1726570800}
+{"o":0.0000103973,"h":0.0000104301,"l":0.0000099978,"c":0.0000101524,"v":3044580.2776899994,"t":1726574400}
+{"o":0.0000101524,"h":0.0000103131,"l":0.0000099109,"c":0.00001005,"v":5694702.9427359998,"t":1726578000}
+{"o":0.00001005,"h":0.0000102677,"l":0.0000095062,"c":0.0000097104,"v":1709188.8026440006,"t":1726581600}
+{"o":0.0000097104,"h":0.0000103107,"l":0.0000095168,"c":0.0000102198,"v":3088326.1807300001,"t":1726585200}
+{"o":0.0000102198,"h":0.0000104223,"l":0.0000100489,"c":0.0000102896,"v":3507611.8518579998,"t":1726588800}
+{"o":0.0000102896,"h":0.0000104026,"l":0.0000101905,"c":0.000010326,"v":53621.379333,"t":1726592400}
+{"o":0.000010326,"h":0.0000104266,"l":0.0000096617,"c":0.0000097969,"v":8452782.6235070005,"t":1726596000}
+{"o":0.0000097969,"h":0.0000100354,"l":0.0000093819,"c":0.0000095924,"v":3478078.5277609993,"t":1726599600}
+{"o":0.0000095924,"h":0.0000096367,"l":0.0000094392,"c":0.0000094886,"v":600058.1454479999,"t":1726603200}
+{"o":0.0000094886,"h":0.0000095734,"l":0.0000093578,"c":0.0000095324,"v":734126.973753,"t":1726606800}
+{"o":0.0000095324,"h":0.0000100384,"l":0.0000094723,"c":0.0000100356,"v":2029947.9202730001,"t":1726610400}
+{"o":0.0000100356,"h":0.0000100766,"l":0.0000100022,"c":0.0000100148,"v":81395.333311,"t":1726614000}
+{"o":0.0000100148,"h":0.00001024,"l":0.0000100087,"c":0.0000100497,"v":409478.1808,"t":1726617600}
+{"o":0.0000100497,"h":0.0000101571,"l":0.0000100159,"c":0.0000100689,"v":234398.891301,"t":1726621200}
+{"o":0.0000100689,"h":0.0000101048,"l":0.0000098067,"c":0.0000098816,"v":904849.734221,"t":1726624800}
+{"o":0.0000098816,"h":0.0000098865,"l":0.0000095119,"c":0.0000096054,"v":1416763.9254559998,"t":1726628400}
+{"o":0.0000096054,"h":0.0000096838,"l":0.0000094731,"c":0.0000095262,"v":63808.647044,"t":1726632000}
+{"o":0.0000095262,"h":0.0000096163,"l":0.0000095211,"c":0.0000095585,"v":106579.179198,"t":1726635600}
+{"o":0.0000095585,"h":0.0000097842,"l":0.0000095312,"c":0.0000096894,"v":531477.108376,"t":1726639200}
+{"o":0.0000096894,"h":0.0000107163,"l":0.0000096695,"c":0.0000105628,"v":6016041.3075569989,"t":1726642800}
+{"o":0.0000105628,"h":0.0000108646,"l":0.0000103223,"c":0.0000104178,"v":3243582.3423649995,"t":1726646400}
+{"o":0.0000104178,"h":0.0000105417,"l":0.0000100893,"c":0.000010217,"v":1101819.6079640004,"t":1726650000}
+{"o":0.000010217,"h":0.0000103076,"l":0.0000099199,"c":0.0000100655,"v":5077087.1746900007,"t":1726653600}
+{"o":0.0000100655,"h":0.0000100894,"l":0.0000098583,"c":0.0000100652,"v":1661701.230766,"t":1726657200}
+{"o":0.0000100652,"h":0.0000102909,"l":0.0000097408,"c":0.0000098976,"v":5455342.9830130003,"t":1726660800}
+{"o":0.0000098976,"h":0.0000101463,"l":0.0000096623,"c":0.0000099667,"v":11548516.0055139959,"t":1726664400}
+{"o":0.0000099667,"h":0.0000100418,"l":0.0000093341,"c":0.000009581,"v":4939111.5354320006,"t":1726668000}
+{"o":0.000009581,"h":0.0000096473,"l":0.000008993,"c":0.0000090504,"v":2993868.628262999,"t":1726671600}
+{"o":0.0000090504,"h":0.0000091152,"l":0.0000085377,"c":0.0000087097,"v":3020153.7892219988,"t":1726675200}
+{"o":0.0000087097,"h":0.0000089202,"l":0.0000086482,"c":0.0000087476,"v":1441860.8015449997,"t":1726678800}
+{"o":0.0000087476,"h":0.000009603,"l":0.0000084956,"c":0.0000093335,"v":3245018.5233889995,"t":1726682400}
+{"o":0.0000093335,"h":0.0000095069,"l":0.0000088715,"c":0.0000090607,"v":1352201.0679210001,"t":1726686000}
+{"o":0.0000090607,"h":0.000009231,"l":0.0000088674,"c":0.0000090446,"v":548831.133052,"t":1726689600}
+{"o":0.0000090446,"h":0.0000091446,"l":0.0000089538,"c":0.0000090933,"v":648924.858555,"t":1726693200}
+{"o":0.0000090933,"h":0.0000095379,"l":0.0000090249,"c":0.0000093508,"v":2335750.3676320007,"t":1726696800}
+{"o":0.0000093508,"h":0.000009668,"l":0.0000091408,"c":0.0000094133,"v":1722639.3537049997,"t":1726700400}
+{"o":0.0000094133,"h":0.0000103967,"l":0.0000092636,"c":0.0000102527,"v":6106685.4984939983,"t":1726704000}
+{"o":0.0000102527,"h":0.0000109545,"l":0.0000096644,"c":0.0000104537,"v":11529809.7810390014,"t":1726707600}
+{"o":0.0000104537,"h":0.0000107685,"l":0.0000101937,"c":0.0000102128,"v":4117385.7249429994,"t":1726711200}
+{"o":0.0000102128,"h":0.0000117386,"l":0.0000100861,"c":0.0000109783,"v":7389410.9088550005,"t":1726714800}
+{"o":0.0000109783,"h":0.0000110008,"l":0.0000101328,"c":0.0000104814,"v":4199538.1694569988,"t":1726718400}
+{"o":0.0000104814,"h":0.000010546,"l":0.0000102156,"c":0.0000102816,"v":556613.897133,"t":1726722000}
+{"o":0.0000102816,"h":0.0000106205,"l":0.00001019,"c":0.0000104982,"v":809228.3116499999,"t":1726725600}
+{"o":0.0000104982,"h":0.000010552,"l":0.0000101618,"c":0.0000102081,"v":1009455.4711849997,"t":1726729200}
+{"o":0.0000102081,"h":0.0000108511,"l":0.0000100949,"c":0.0000107929,"v":2327203.3501210003,"t":1726732800}
+{"o":0.0000107929,"h":0.0000109072,"l":0.000010733,"c":0.0000107961,"v":43970.925809,"t":1726736400}
+{"o":0.0000107961,"h":0.0000120547,"l":0.0000107285,"c":0.0000119557,"v":5159095.5137400012,"t":1726740000}
+{"o":0.0000119557,"h":0.0000120302,"l":0.0000111252,"c":0.0000111383,"v":2486771.8057789998,"t":1726743600}
+{"o":0.0000111383,"h":0.0000115322,"l":0.0000110271,"c":0.000011214,"v":1212935.8231259999,"t":1726747200}
+{"o":0.000011214,"h":0.0000118585,"l":0.0000111223,"c":0.0000118251,"v":2194830.4492910001,"t":1726750800}
+{"o":0.0000118251,"h":0.0000130827,"l":0.0000117033,"c":0.0000124434,"v":6629457.143958997,"t":1726754400}
+{"o":0.0000124434,"h":0.0000126923,"l":0.0000122291,"c":0.0000124414,"v":1464337.1287520002,"t":1726758000}
+{"o":0.0000124414,"h":0.0000137826,"l":0.0000123198,"c":0.000012746,"v":5891135.6937499968,"t":1726761600}
+{"o":0.000012746,"h":0.0000136708,"l":0.0000126424,"c":0.0000136149,"v":2957277.1953899995,"t":1726765200}
+{"o":0.0000136149,"h":0.0000142062,"l":0.0000130461,"c":0.0000132079,"v":4218238.8478699988,"t":1726768800}
+{"o":0.0000132079,"h":0.0000133269,"l":0.000011904,"c":0.0000130876,"v":10223405.7313189972,"t":1726772400}
+{"o":0.0000130876,"h":0.0000133954,"l":0.0000125204,"c":0.0000125939,"v":2815785.3236040003,"t":1726776000}
+{"o":0.0000125939,"h":0.0000128223,"l":0.0000118516,"c":0.0000127509,"v":3376449.4052170003,"t":1726779600}
+{"o":0.0000127509,"h":0.0000128084,"l":0.0000121173,"c":0.0000122247,"v":1677673.4620079999,"t":1726783200}
+{"o":0.0000122247,"h":0.0000129852,"l":0.0000121772,"c":0.0000129215,"v":2066992.9116089994,"t":1726786800}
+{"o":0.0000129215,"h":0.0000135866,"l":0.0000127835,"c":0.0000135788,"v":1699396.0663280003,"t":1726790400}
+{"o":0.0000135788,"h":0.0000148152,"l":0.0000132695,"c":0.0000143679,"v":4602099.4674680009,"t":1726794000}
+{"o":0.0000143679,"h":0.0000144644,"l":0.0000140896,"c":0.0000140958,"v":506590.712594,"t":1726797600}
+{"o":0.0000140958,"h":0.0000148927,"l":0.0000138509,"c":0.0000146552,"v":1213821.7261959997,"t":1726801200}
+{"o":0.0000146552,"h":0.0000157806,"l":0.0000136368,"c":0.0000150356,"v":4972039.9586350033,"t":1726804800}
+{"o":0.0000150356,"h":0.0000156043,"l":0.0000148358,"c":0.0000154116,"v":2662311.3686569994,"t":1726808400}
+{"o":0.0000154116,"h":0.0000170141,"l":0.000015004,"c":0.0000165273,"v":2436233.7852379996,"t":1726812000}
+{"o":0.0000165273,"h":0.000018786,"l":0.0000163425,"c":0.0000184784,"v":3479188.6916270005,"t":1726815600}
+{"o":0.0000184784,"h":0.0000189785,"l":0.0000176636,"c":0.0000179485,"v":2190472.0365179996,"t":1726819200}
+{"o":0.0000179485,"h":0.0000193924,"l":0.0000176436,"c":0.000017737,"v":4184352.8890530001,"t":1726822800}
+{"o":0.000017737,"h":0.0000187686,"l":0.0000176419,"c":0.0000184739,"v":1238677.7367120003,"t":1726826400}
+{"o":0.0000184739,"h":0.0000190082,"l":0.0000180959,"c":0.0000189423,"v":1917889.1486889999,"t":1726830000}
+{"o":0.0000189423,"h":0.0000190507,"l":0.0000175842,"c":0.0000177797,"v":2328979.7479990004,"t":1726833600}
+{"o":0.0000177797,"h":0.0000182392,"l":0.0000160308,"c":0.0000170447,"v":3653845.6882000007,"t":1726837200}
+{"o":0.0000170447,"h":0.0000172324,"l":0.0000158057,"c":0.0000161625,"v":4196673.9522050004,"t":1726840800}
+{"o":0.0000161625,"h":0.0000166971,"l":0.0000157272,"c":0.0000165712,"v":1694217.4069989999,"t":1726844400}
+{"o":0.0000165712,"h":0.0000167844,"l":0.0000164547,"c":0.0000165985,"v":157964.1593,"t":1726848000}
+{"o":0.0000165985,"h":0.0000168203,"l":0.0000163218,"c":0.0000165601,"v":308997.597876,"t":1726851600}
+{"o":0.0000165601,"h":0.0000167701,"l":0.0000148976,"c":0.0000159067,"v":5098654.0804359987,"t":1726855200}
+{"o":0.0000159067,"h":0.0000159728,"l":0.0000154226,"c":0.0000156052,"v":1198474.6281010001,"t":1726858800}
+{"o":0.0000156052,"h":0.000015948,"l":0.000015538,"c":0.0000158883,"v":358658.98907,"t":1726862400}
+{"o":0.0000158883,"h":0.000016046,"l":0.000015468,"c":0.000015592,"v":579522.0152210001,"t":1726866000}
+{"o":0.000015592,"h":0.0000158492,"l":0.0000155367,"c":0.0000157511,"v":496311.514016,"t":1726869600}
+{"o":0.0000157511,"h":0.0000175038,"l":0.00001575,"c":0.0000167137,"v":7561429.4796610018,"t":1726873200}
+{"o":0.0000167137,"h":0.0000198224,"l":0.0000165576,"c":0.0000196101,"v":5536810.4228540016,"t":1726876800}
+{"o":0.0000196101,"h":0.0000210356,"l":0.0000186014,"c":0.0000207842,"v":11330871.7168279998,"t":1726880400}
+{"o":0.0000207842,"h":0.000026326,"l":0.0000192363,"c":0.0000249139,"v":18528075.5652349964,"t":1726884000}
+{"o":0.0000249139,"h":0.0000251132,"l":0.0000215007,"c":0.0000218811,"v":6139962.6093190024,"t":1726887600}
+{"o":0.0000218811,"h":0.0000275027,"l":0.0000218574,"c":0.0000244086,"v":13612488.5604670085,"t":1726891200}
+{"o":0.0000244086,"h":0.0000245077,"l":0.0000227667,"c":0.0000230866,"v":2414447.2132340008,"t":1726894800}
+{"o":0.0000230866,"h":0.0000232075,"l":0.0000214138,"c":0.0000216332,"v":1951853.9442250005,"t":1726898400}
+{"o":0.0000216332,"h":0.0000270591,"l":0.0000215035,"c":0.0000259814,"v":5920218.7189919986,"t":1726902000}
+{"o":0.0000259814,"h":0.0000260653,"l":0.0000239115,"c":0.0000255155,"v":3388590.4903929997,"t":1726905600}
+{"o":0.0000255155,"h":0.0000265329,"l":0.0000241461,"c":0.0000262261,"v":3995617.5269849994,"t":1726909200}
+{"o":0.0000262261,"h":0.000030286,"l":0.0000235377,"c":0.0000288759,"v":11135240.232776003,"t":1726912800}
+{"o":0.0000288759,"h":0.0000303855,"l":0.0000258681,"c":0.0000283655,"v":21650626.1593800001,"t":1726916400}
+{"o":0.0000283655,"h":0.0000284553,"l":0.0000246413,"c":0.0000248058,"v":3562434.4579070113,"t":1726920000}
+{"o":0.0000248058,"h":0.0000271013,"l":0.0000246108,"c":0.0000267408,"v":3018989.8902499974,"t":1726923600}
+{"o":0.0000267408,"h":0.0000286295,"l":0.0000263998,"c":0.0000274712,"v":3604593.4274789998,"t":1726927200}
+{"o":0.0000274712,"h":0.0000279908,"l":0.0000245567,"c":0.0000248995,"v":5689926.8333129976,"t":1726930800}
+{"o":0.0000248995,"h":0.0000269209,"l":0.0000248141,"c":0.0000266679,"v":3245546.9474410042,"t":1726934400}
+{"o":0.0000266679,"h":0.0000292498,"l":0.0000264526,"c":0.0000291318,"v":4086101.210711028,"t":1726938000}
+{"o":0.0000291318,"h":0.0000295607,"l":0.0000242407,"c":0.0000250812,"v":8819142.7128470037,"t":1726941600}
+{"o":0.0000250812,"h":0.0000260029,"l":0.0000239467,"c":0.0000247648,"v":7221128.0217420692,"t":1726945200}
+{"o":0.0000247648,"h":0.0000253822,"l":0.0000244936,"c":0.0000248796,"v":3251296.2870619991,"t":1726948800}
+{"o":0.0000248796,"h":0.0000250508,"l":0.0000225279,"c":0.0000241311,"v":6073001.8039840022,"t":1726952400}
+{"o":0.0000241311,"h":0.000024628,"l":0.0000235917,"c":0.0000243769,"v":3407369.1127500013,"t":1726956000}
+{"o":0.0000243769,"h":0.0000246821,"l":0.0000224994,"c":0.0000227709,"v":4272775.9260170022,"t":1726959600}
+{"o":0.0000227709,"h":0.0000239517,"l":0.0000217627,"c":0.0000234449,"v":5447296.0880270014,"t":1726963200}
+{"o":0.0000234449,"h":0.0000238844,"l":0.0000232663,"c":0.0000236755,"v":1904087.7170930002,"t":1726966800}
+{"o":0.0000236755,"h":0.0000239492,"l":0.0000216355,"c":0.0000218227,"v":4340297.9205920007,"t":1726970400}
+{"o":0.0000218227,"h":0.0000221541,"l":0.0000214977,"c":0.0000218294,"v":2509431.4744670019,"t":1726974000}
+{"o":0.0000218294,"h":0.00002259,"l":0.000021668,"c":0.0000223346,"v":2641247.652044998,"t":1726977600}
+{"o":0.0000223346,"h":0.0000226671,"l":0.0000203111,"c":0.0000214753,"v":4490747.2352870079,"t":1726981200}
+{"o":0.0000214753,"h":0.0000277075,"l":0.0000212276,"c":0.0000237962,"v":17931035.6095840149,"t":1726984800}
+{"o":0.0000237962,"h":0.0000241062,"l":0.0000235976,"c":0.0000238455,"v":1011906.9295109995,"t":1726988400}
+{"o":0.0000238455,"h":0.0000310097,"l":0.0000237796,"c":0.0000283432,"v":13459702.8377960175,"t":1726992000}
+{"o":0.0000283432,"h":0.0000289608,"l":0.0000273365,"c":0.0000278131,"v":1836709.5671770012,"t":1726995600}
+{"o":0.0000278131,"h":0.0000281668,"l":0.0000272387,"c":0.0000276533,"v":1259204.1110580002,"t":1726999200}
+{"o":0.0000276533,"h":0.0000278313,"l":0.0000238274,"c":0.0000256286,"v":5780156.4980269978,"t":1727002800}
+{"o":0.0000256286,"h":0.0000258749,"l":0.0000249592,"c":0.0000250246,"v":936407.7135120002,"t":1727006400}
+{"o":0.0000250246,"h":0.0000254506,"l":0.0000226835,"c":0.0000233128,"v":2717396.5853359997,"t":1727010000}
+{"o":0.0000233128,"h":0.0000243686,"l":0.0000212033,"c":0.0000235757,"v":6657062.2330220016,"t":1727013600}
+{"o":0.0000235757,"h":0.0000237535,"l":0.0000223639,"c":0.0000224748,"v":1243544.7400400003,"t":1727017200}
+{"o":0.0000224748,"h":0.0000237473,"l":0.00002048,"c":0.0000231414,"v":11468505.4186269995,"t":1727020800}
+{"o":0.0000231414,"h":0.0000245607,"l":0.0000227937,"c":0.0000243008,"v":1603776.8538599999,"t":1727024400}
+{"o":0.0000243008,"h":0.0000245177,"l":0.0000205875,"c":0.0000228928,"v":12000629.1342360061,"t":1727028000}
+{"o":0.0000228928,"h":0.0000235827,"l":0.0000221776,"c":0.0000230002,"v":2176800.0413850001,"t":1727031600}
+{"o":0.0000230002,"h":0.0000237205,"l":0.0000227787,"c":0.000023479,"v":1543299.1348700004,"t":1727035200}
+{"o":0.000023479,"h":0.0000242099,"l":0.0000228577,"c":0.0000233538,"v":600436.2727590001,"t":1727038800}
+{"o":0.0000233538,"h":0.0000249353,"l":0.0000213778,"c":0.0000241933,"v":4031150.7879459998,"t":1727042400}
+{"o":0.0000241933,"h":0.0000251712,"l":0.000022504,"c":0.0000228743,"v":3425690.0018089982,"t":1727046000}
+{"o":0.0000228743,"h":0.0000234616,"l":0.0000217866,"c":0.0000223636,"v":2512322.8015680006,"t":1727049600}
+{"o":0.0000223636,"h":0.000023089,"l":0.0000214763,"c":0.0000219854,"v":3669763.5020870003,"t":1727053200}
+{"o":0.0000219854,"h":0.0000223062,"l":0.0000202583,"c":0.0000221002,"v":6212954.3891350022,"t":1727056800}
+{"o":0.0000221002,"h":0.0000234106,"l":0.0000216756,"c":0.0000230567,"v":1343746.0398909999,"t":1727060400}
+{"o":0.0000230567,"h":0.0000239312,"l":0.0000221253,"c":0.0000223049,"v":1695305.6312820001,"t":1727064000}
+{"o":0.0000223049,"h":0.0000225957,"l":0.0000222837,"c":0.0000223585,"v":5676.180539,"t":1727067600}
+{"o":0.0000223585,"h":0.0000226135,"l":0.0000218225,"c":0.0000218779,"v":804350.4114040001,"t":1727071200}
+{"o":0.0000218779,"h":0.000022199,"l":0.0000213296,"c":0.000021558,"v":463158.113909,"t":1727074800}
+{"o":0.000021558,"h":0.0000224058,"l":0.0000213724,"c":0.0000222904,"v":961781.6432950002,"t":1727078400}
+{"o":0.0000222904,"h":0.0000224484,"l":0.0000205492,"c":0.0000207732,"v":2196327.4520020005,"t":1727082000}
+{"o":0.0000207732,"h":0.0000215692,"l":0.0000193621,"c":0.0000207,"v":6980753.8269139966,"t":1727085600}
+{"o":0.0000207,"h":0.0000211577,"l":0.0000205287,"c":0.0000207619,"v":934323.9970729998,"t":1727089200}
+{"o":0.0000207619,"h":0.0000211363,"l":0.0000201666,"c":0.0000204745,"v":1724276.36947,"t":1727092800}
+{"o":0.0000204745,"h":0.0000205847,"l":0.0000179238,"c":0.0000183313,"v":6719736.1799340025,"t":1727096400}
+{"o":0.0000183313,"h":0.0000198984,"l":0.0000179654,"c":0.0000193335,"v":5202560.8716189982,"t":1727100000}
+{"o":0.0000193335,"h":0.0000244674,"l":0.0000191179,"c":0.000021649,"v":10809947.5628830139,"t":1727103600}
+{"o":0.000021649,"h":0.0000219194,"l":0.0000209512,"c":0.0000212413,"v":485060.1954639997,"t":1727107200}
+{"o":0.0000212413,"h":0.0000215856,"l":0.0000206676,"c":0.0000214245,"v":1435654.1982089998,"t":1727110800}
+{"o":0.0000214245,"h":0.0000216065,"l":0.0000213011,"c":0.0000215257,"v":64603.661391,"t":1727114400}
+{"o":0.0000215257,"h":0.000021781,"l":0.0000211679,"c":0.0000214356,"v":931734.120654,"t":1727118000}
+{"o":0.0000214356,"h":0.000021849,"l":0.0000196869,"c":0.0000207428,"v":4242323.0458209971,"t":1727121600}
+{"o":0.0000207428,"h":0.0000208875,"l":0.000019877,"c":0.0000202104,"v":1609654.1139449999,"t":1727125200}
+{"o":0.0000202104,"h":0.000020841,"l":0.0000200297,"c":0.0000201993,"v":1298905.8645390007,"t":1727128800}
+{"o":0.0000201993,"h":0.000020484,"l":0.000017954,"c":0.0000180406,"v":4176475.4817689997,"t":1727132400}
+{"o":0.0000180406,"h":0.0000185952,"l":0.0000170598,"c":0.0000181537,"v":4913694.9682139978,"t":1727136000}
+{"o":0.0000181537,"h":0.0000198657,"l":0.0000179927,"c":0.0000196076,"v":3105936.5476030004,"t":1727139600}
+{"o":0.0000196076,"h":0.0000199673,"l":0.0000185356,"c":0.0000194734,"v":2572158.8341260003,"t":1727143200}
+{"o":0.0000194734,"h":0.0000196263,"l":0.000017496,"c":0.0000177067,"v":3839678.0376639995,"t":1727146800}
+{"o":0.0000177067,"h":0.0000192071,"l":0.0000176374,"c":0.0000188488,"v":3227975.5282929996,"t":1727150400}
+{"o":0.0000188488,"h":0.0000190463,"l":0.0000184473,"c":0.0000185423,"v":975432.4322630001,"t":1727154000}
+{"o":0.0000185423,"h":0.0000186545,"l":0.0000183345,"c":0.000018389,"v":336747.082528,"t":1727157600}
+{"o":0.000018389,"h":0.0000184519,"l":0.0000177905,"c":0.0000179043,"v":805465.082986,"t":1727161200}
+{"o":0.0000179043,"h":0.0000196239,"l":0.0000172092,"c":0.0000189289,"v":6381155.735632956,"t":1727164800}
+{"o":0.0000189289,"h":0.000021276,"l":0.0000188784,"c":0.0000202784,"v":7124491.9296229538,"t":1727168400}
+{"o":0.0000202784,"h":0.0000204973,"l":0.0000201299,"c":0.0000202553,"v":1518375.4569429981,"t":1727172000}
+{"o":0.0000202553,"h":0.0000207764,"l":0.0000199198,"c":0.0000202721,"v":3983285.6893199924,"t":1727175600}
+{"o":0.0000202721,"h":0.0000248995,"l":0.0000200195,"c":0.0000223495,"v":10983217.1113609932,"t":1727179200}
+{"o":0.0000223495,"h":0.0000250351,"l":0.0000213405,"c":0.0000215129,"v":13127441.0770259947,"t":1727182800}
+{"o":0.0000215129,"h":0.0000225202,"l":0.0000200073,"c":0.0000211999,"v":5252834.9898409974,"t":1727186400}
+{"o":0.0000211999,"h":0.0000214125,"l":0.000020278,"c":0.0000203716,"v":2445396.7805399965,"t":1727190000}
+{"o":0.0000203716,"h":0.0000207803,"l":0.0000178165,"c":0.0000188464,"v":11724996.3144819997,"t":1727193600}
+{"o":0.0000188464,"h":0.0000216557,"l":0.0000183977,"c":0.0000210779,"v":6002045.1860069996,"t":1727197200}
+{"o":0.0000210779,"h":0.0000220948,"l":0.0000207831,"c":0.0000211962,"v":3364851.5349229975,"t":1727200800}
+{"o":0.0000211962,"h":0.0000213489,"l":0.0000198292,"c":0.0000201983,"v":1632498.9050379994,"t":1727204400}
+{"o":0.0000201983,"h":0.0000203486,"l":0.0000192719,"c":0.0000196555,"v":1747488.9399340004,"t":1727208000}
+{"o":0.0000196555,"h":0.0000218298,"l":0.0000195872,"c":0.0000209775,"v":5383754.8355530016,"t":1727211600}
+{"o":0.0000209775,"h":0.0000215895,"l":0.0000196325,"c":0.0000200657,"v":3202750.4462040002,"t":1727215200}
+{"o":0.0000200657,"h":0.0000212934,"l":0.0000197663,"c":0.0000204251,"v":2237222.0935559995,"t":1727218800}
+{"o":0.0000204251,"h":0.0000209573,"l":0.0000202525,"c":0.0000205564,"v":822231.0968840001,"t":1727222400}
+{"o":0.0000205564,"h":0.000021172,"l":0.000020264,"c":0.0000206507,"v":1039891.539772,"t":1727226000}
+{"o":0.0000206507,"h":0.0000207867,"l":0.0000195228,"c":0.000020345,"v":2361048.1951240003,"t":1727229600}
+{"o":0.000020345,"h":0.0000204103,"l":0.0000190786,"c":0.0000191845,"v":1761984.6440270001,"t":1727233200}
+{"o":0.0000191845,"h":0.0000195187,"l":0.0000188139,"c":0.0000191835,"v":1524937.4280039999,"t":1727236800}
+{"o":0.0000191835,"h":0.0000193883,"l":0.0000184203,"c":0.0000187709,"v":1543891.2397099999,"t":1727240400}
+{"o":0.0000187709,"h":0.0000189336,"l":0.0000177081,"c":0.0000177981,"v":1897119.6094880002,"t":1727244000}
+{"o":0.0000177981,"h":0.000018468,"l":0.0000177687,"c":0.0000183053,"v":1507211.8145299999,"t":1727247600}
+{"o":0.0000183053,"h":0.0000184251,"l":0.0000176033,"c":0.0000181091,"v":2305410.2040999993,"t":1727251200}
+{"o":0.0000181091,"h":0.0000192528,"l":0.0000180066,"c":0.0000192091,"v":1666910.4619399996,"t":1727254800}
+{"o":0.0000192091,"h":0.0000231864,"l":0.000019068,"c":0.0000212753,"v":16378615.6206039973,"t":1727258400}
+{"o":0.0000212753,"h":0.0000224401,"l":0.0000211392,"c":0.0000222823,"v":2207596.9163580001,"t":1727262000}
+{"o":0.0000222823,"h":0.000022576,"l":0.0000217169,"c":0.0000218763,"v":631944.2116399999,"t":1727265600}
+{"o":0.0000218763,"h":0.0000220071,"l":0.0000194216,"c":0.0000212219,"v":5202504.8378410004,"t":1727269200}
+{"o":0.0000212219,"h":0.0000232598,"l":0.0000209711,"c":0.0000229961,"v":3435308.9067139993,"t":1727272800}
+{"o":0.0000229961,"h":0.0000284161,"l":0.0000214086,"c":0.0000263344,"v":17130337.1786889993,"t":1727276400}
+{"o":0.0000263344,"h":0.0000268829,"l":0.0000252314,"c":0.0000266578,"v":3618580.4608030012,"t":1727280000}
+{"o":0.0000266578,"h":0.0000272457,"l":0.000022063,"c":0.0000230787,"v":5770877.8113499992,"t":1727283600}
+{"o":0.0000230787,"h":0.0000260198,"l":0.0000228537,"c":0.0000256859,"v":5153043.1224830002,"t":1727287200}
+{"o":0.0000256859,"h":0.0000267336,"l":0.0000255076,"c":0.0000262752,"v":2604802.7424880001,"t":1727290800}
+{"o":0.0000262752,"h":0.000026741,"l":0.0000252463,"c":0.0000254566,"v":2649828.4732439993,"t":1727294400}
+{"o":0.0000254566,"h":0.0000259319,"l":0.0000250635,"c":0.0000255597,"v":2109938.542202,"t":1727298000}
+{"o":0.0000255597,"h":0.0000258466,"l":0.0000240445,"c":0.000024411,"v":3066661.9273610003,"t":1727301600}
+{"o":0.000024411,"h":0.0000248384,"l":0.0000217967,"c":0.0000221103,"v":4268632.4019159982,"t":1727305200}
+{"o":0.0000221103,"h":0.0000230458,"l":0.000021969,"c":0.0000227787,"v":2511572.5112400004,"t":1727308800}
+{"o":0.0000227787,"h":0.0000230787,"l":0.0000223419,"c":0.0000223568,"v":603481.13218,"t":1727312400}
+{"o":0.0000223568,"h":0.0000223802,"l":0.0000215657,"c":0.0000221255,"v":2335658.446608,"t":1727316000}
+{"o":0.0000221255,"h":0.0000262638,"l":0.0000220777,"c":0.0000241436,"v":8498499.8917989973,"t":1727319600}
+{"o":0.0000241436,"h":0.0000252877,"l":0.0000239183,"c":0.0000252287,"v":1596569.2790669999,"t":1727323200}
+{"o":0.0000252287,"h":0.0000275803,"l":0.0000250107,"c":0.0000264429,"v":4652017.7070080005,"t":1727326800}
+{"o":0.0000264429,"h":0.0000292576,"l":0.0000257958,"c":0.0000278038,"v":4826269.624282999,"t":1727330400}
+{"o":0.0000278038,"h":0.0000281029,"l":0.0000272922,"c":0.0000274378,"v":828883.4084939999,"t":1727334000}
+{"o":0.0000274378,"h":0.0000318447,"l":0.0000272185,"c":0.0000279374,"v":6858311.1516440008,"t":1727337600}
+{"o":0.0000279374,"h":0.0000286241,"l":0.0000278389,"c":0.0000280029,"v":429515.044066,"t":1727341200}
+{"o":0.0000280029,"h":0.0000281655,"l":0.0000222992,"c":0.00002464,"v":10741714.5312279984,"t":1727344800}
+{"o":0.00002464,"h":0.0000278498,"l":0.0000228046,"c":0.0000242726,"v":21415229.5116150118,"t":1727348400}
+{"o":0.0000242726,"h":0.0000275103,"l":0.0000238113,"c":0.0000255436,"v":5890449.5758269979,"t":1727352000}
+{"o":0.0000255436,"h":0.0000265258,"l":0.0000251933,"c":0.0000264019,"v":2595098.7211270123,"t":1727355600}
+{"o":0.0000264019,"h":0.0000286903,"l":0.0000248866,"c":0.0000279824,"v":9874282.8402739652,"t":1727359200}
+{"o":0.0000279824,"h":0.0000300322,"l":0.0000256996,"c":0.0000264934,"v":7760884.2952709831,"t":1727362800}
+{"o":0.0000264934,"h":0.0000274298,"l":0.0000231084,"c":0.0000251226,"v":13652337.5890769884,"t":1727366400}
+{"o":0.0000251226,"h":0.0000263742,"l":0.0000235471,"c":0.000024083,"v":2534665.0302980137,"t":1727370000}
+{"o":0.000024083,"h":0.0000251785,"l":0.0000219053,"c":0.0000249545,"v":8065309.7435710393,"t":1727373600}
+{"o":0.0000249545,"h":0.0000253702,"l":0.0000247329,"c":0.0000249606,"v":933679.654180994,"t":1727377200}
+{"o":0.0000249606,"h":0.0000251579,"l":0.0000202331,"c":0.0000217701,"v":20296330.4255889207,"t":1727380800}
+{"o":0.0000217701,"h":0.0000231597,"l":0.0000210999,"c":0.0000226908,"v":4994381.1654279986,"t":1727384400}
+{"o":0.0000226908,"h":0.0000228575,"l":0.0000210389,"c":0.0000217464,"v":3478667.5229979996,"t":1727388000}
+{"o":0.0000217464,"h":0.0000224841,"l":0.0000210871,"c":0.0000222589,"v":1606560.9802079999,"t":1727391600}
+{"o":0.0000222589,"h":0.0000226307,"l":0.0000220029,"c":0.0000221661,"v":939375.0334200001,"t":1727395200}
+{"o":0.0000221661,"h":0.0000224488,"l":0.000021085,"c":0.0000215897,"v":2070787.1497090003,"t":1727398800}
+{"o":0.0000215897,"h":0.0000219359,"l":0.0000213528,"c":0.0000216266,"v":647606.153929,"t":1727402400}
+{"o":0.0000216266,"h":0.0000219419,"l":0.0000209828,"c":0.0000214813,"v":1178448.9776860003,"t":1727406000}
+{"o":0.0000214813,"h":0.0000214938,"l":0.0000199958,"c":0.0000204501,"v":2465816.5491630002,"t":1727409600}
+{"o":0.0000204501,"h":0.0000219688,"l":0.0000203019,"c":0.0000211647,"v":3492923.6197950002,"t":1727413200}
+{"o":0.0000211647,"h":0.0000232584,"l":0.0000209555,"c":0.0000222339,"v":3857190.9702349994,"t":1727416800}
+{"o":0.0000222339,"h":0.0000223909,"l":0.0000213325,"c":0.0000215565,"v":1492894.407473,"t":1727420400}
+{"o":0.0000215565,"h":0.0000228892,"l":0.0000213564,"c":0.0000224967,"v":2423196.8365039993,"t":1727424000}
+{"o":0.0000224967,"h":0.0000225753,"l":0.0000215971,"c":0.0000219076,"v":1060194.550815,"t":1727427600}
+{"o":0.0000219076,"h":0.00002217,"l":0.0000206053,"c":0.0000213946,"v":2114438.237367,"t":1727431200}
+{"o":0.0000213946,"h":0.0000215733,"l":0.0000211607,"c":0.0000213093,"v":513642.9214239999,"t":1727434800}
+{"o":0.0000213093,"h":0.0000213792,"l":0.0000189613,"c":0.0000200016,"v":5941532.0423600012,"t":1727438400}
+{"o":0.0000200016,"h":0.0000202072,"l":0.0000181312,"c":0.0000187151,"v":6850050.671932999,"t":1727442000}
+{"o":0.0000187151,"h":0.0000202443,"l":0.0000154632,"c":0.0000176784,"v":26121966.3751009963,"t":1727445600}
+{"o":0.0000176784,"h":0.0000177872,"l":0.000016478,"c":0.0000171711,"v":3589222.2263930016,"t":1727449200}
+{"o":0.0000171711,"h":0.0000173003,"l":0.0000164484,"c":0.0000167985,"v":2266885.6305390005,"t":1727452800}
+{"o":0.0000167985,"h":0.0000179765,"l":0.0000167943,"c":0.0000177076,"v":3209564.6833289978,"t":1727456400}
+{"o":0.0000177076,"h":0.0000181922,"l":0.000016627,"c":0.0000168188,"v":3898619.7400539997,"t":1727460000}
+{"o":0.0000168188,"h":0.0000174093,"l":0.0000166941,"c":0.0000172082,"v":3024009.5864660004,"t":1727463600}
+{"o":0.0000172082,"h":0.000017432,"l":0.000017034,"c":0.0000173514,"v":927015.9570990001,"t":1727467200}
+{"o":0.0000173514,"h":0.0000174635,"l":0.0000167763,"c":0.000017135,"v":3079957.2908940003,"t":1727470800}
+{"o":0.000017135,"h":0.0000176945,"l":0.0000149894,"c":0.0000153573,"v":9174848.4565360006,"t":1727474400}
+{"o":0.0000153573,"h":0.0000162023,"l":0.0000150068,"c":0.0000161781,"v":7106034.3908999991,"t":1727478000}
+{"o":0.0000161781,"h":0.0000167268,"l":0.000015926,"c":0.0000159364,"v":2776047.1650719997,"t":1727481600}
+{"o":0.0000159364,"h":0.0000190982,"l":0.0000157102,"c":0.0000162065,"v":10335654.0271050017,"t":1727485200}
+{"o":0.0000162065,"h":0.000016269,"l":0.0000156443,"c":0.0000157228,"v":1739248.0982930001,"t":1727488800}
+{"o":0.0000157228,"h":0.0000168518,"l":0.0000156513,"c":0.0000167564,"v":5032828.7971700002,"t":1727492400}
+{"o":0.0000167564,"h":0.0000178339,"l":0.0000166375,"c":0.0000177284,"v":4628142.3860820001,"t":1727496000}
+{"o":0.0000177284,"h":0.0000178193,"l":0.0000160349,"c":0.0000163724,"v":3740275.799784,"t":1727499600}
+{"o":0.0000163724,"h":0.0000165749,"l":0.000015982,"c":0.0000161248,"v":620911.0461520001,"t":1727503200}
+{"o":0.0000161248,"h":0.0000162711,"l":0.0000151844,"c":0.0000153244,"v":3322547.6084180004,"t":1727506800}
+{"o":0.0000153244,"h":0.0000154782,"l":0.0000143226,"c":0.0000144595,"v":4004781.0489170002,"t":1727510400}
+{"o":0.0000144595,"h":0.0000145112,"l":0.0000138771,"c":0.0000139056,"v":1450716.8379090002,"t":1727514000}
+{"o":0.0000139056,"h":0.0000143508,"l":0.0000137275,"c":0.0000140554,"v":2724157.5941300001,"t":1727517600}
+{"o":0.0000140554,"h":0.0000154192,"l":0.000013755,"c":0.0000139757,"v":7823084.1323529892,"t":1727521200}
+{"o":0.0000139757,"h":0.0000155532,"l":0.0000138726,"c":0.0000152195,"v":9814188.2062139884,"t":1727524800}
+{"o":0.0000152195,"h":0.0000179209,"l":0.0000149915,"c":0.0000173836,"v":18890505.9439009689,"t":1727528400}
+{"o":0.0000173836,"h":0.0000178696,"l":0.0000170664,"c":0.0000175826,"v":5529727.0414899979,"t":1727532000}
+{"o":0.0000175826,"h":0.0000177198,"l":0.0000170532,"c":0.0000173416,"v":4352828.3518780041,"t":1727535600}
+{"o":0.0000173416,"h":0.0000182507,"l":0.0000167325,"c":0.0000180314,"v":5719160.3368969979,"t":1727539200}
+{"o":0.0000180314,"h":0.0000194704,"l":0.0000179397,"c":0.0000184126,"v":5261331.6123090005,"t":1727542800}
+{"o":0.0000184126,"h":0.0000184829,"l":0.0000172231,"c":0.0000176649,"v":5158364.7848519981,"t":1727546400}
+{"o":0.0000176649,"h":0.0000176781,"l":0.0000169218,"c":0.0000174788,"v":3245780.8101870003,"t":1727550000}
+{"o":0.0000174788,"h":0.0000178637,"l":0.000017137,"c":0.0000178587,"v":1635238.1358680001,"t":1727553600}
+{"o":0.0000178587,"h":0.000018984,"l":0.0000176115,"c":0.0000179313,"v":5683032.2972789984,"t":1727557200}
+{"o":0.0000179313,"h":0.0000201659,"l":0.0000178888,"c":0.0000198751,"v":7191440.4888970004,"t":1727560800}
+{"o":0.0000198751,"h":0.0000201229,"l":0.0000192279,"c":0.0000195306,"v":3469215.2021809993,"t":1727564400}
+{"o":0.0000195306,"h":0.0000204436,"l":0.000018431,"c":0.0000185466,"v":6109148.2138099978,"t":1727568000}
+{"o":0.0000185466,"h":0.0000189017,"l":0.0000183138,"c":0.0000185154,"v":1694824.5382120009,"t":1727571600}
+{"o":0.0000185154,"h":0.0000188,"l":0.0000174502,"c":0.0000175691,"v":4139767.5619320008,"t":1727575200}
+{"o":0.0000175691,"h":0.0000176773,"l":0.0000169597,"c":0.0000174497,"v":2656777.3099459996,"t":1727578800}
+{"o":0.0000174497,"h":0.000018317,"l":0.0000171952,"c":0.0000178712,"v":3403859.6615940011,"t":1727582400}
+{"o":0.0000178712,"h":0.0000181005,"l":0.0000165382,"c":0.0000169566,"v":4893649.818306,"t":1727586000}
+{"o":0.0000169566,"h":0.0000170887,"l":0.0000164727,"c":0.0000166732,"v":1297827.6184640005,"t":1727589600}
+{"o":0.0000166732,"h":0.0000167811,"l":0.0000160008,"c":0.000016162,"v":2095605.7303700005,"t":1727593200}
+{"o":0.000016162,"h":0.0000165219,"l":0.0000156287,"c":0.0000163829,"v":2354768.3411539993,"t":1727596800}
+{"o":0.0000163829,"h":0.0000164567,"l":0.0000155216,"c":0.0000156898,"v":1720207.8566800004,"t":1727600400}
+{"o":0.0000156898,"h":0.0000159301,"l":0.0000153377,"c":0.0000155893,"v":1365370.1731949998,"t":1727604000}
+{"o":0.0000155893,"h":0.0000164386,"l":0.0000154907,"c":0.0000162322,"v":2269062.9253850002,"t":1727607600}
+{"o":0.0000162322,"h":0.0000201717,"l":0.0000161754,"c":0.0000173381,"v":10097523.8069569971,"t":1727611200}
+{"o":0.0000173381,"h":0.0000189292,"l":0.0000162501,"c":0.0000181083,"v":9191856.5577659979,"t":1727614800}
+{"o":0.0000181083,"h":0.0000182101,"l":0.0000176597,"c":0.000017738,"v":856308.55178,"t":1727618400}
+{"o":0.000017738,"h":0.0000194516,"l":0.0000176652,"c":0.0000190324,"v":5258601.0581899993,"t":1727622000}
+{"o":0.0000190324,"h":0.0000191068,"l":0.0000178928,"c":0.0000180285,"v":1351580.1097910004,"t":1727625600}
+{"o":0.0000180285,"h":0.0000181044,"l":0.0000171882,"c":0.0000172415,"v":1376683.0376619997,"t":1727629200}
+{"o":0.0000172415,"h":0.0000175057,"l":0.0000169892,"c":0.0000170249,"v":1199075.0824329997,"t":1727632800}
+{"o":0.0000170249,"h":0.0000172179,"l":0.0000167839,"c":0.000017057,"v":376785.847664,"t":1727636400}
+{"o":0.000017057,"h":0.0000172805,"l":0.0000168286,"c":0.0000170743,"v":1365285.0596339996,"t":1727640000}
+{"o":0.0000170743,"h":0.0000197202,"l":0.0000166313,"c":0.0000188124,"v":6725339.7126750024,"t":1727643600}
+{"o":0.0000188124,"h":0.0000192878,"l":0.0000173682,"c":0.0000182912,"v":5620617.8006729996,"t":1727647200}
+{"o":0.0000182912,"h":0.0000184278,"l":0.000017433,"c":0.0000176906,"v":2289080.2140629999,"t":1727650800}
+{"o":0.0000176906,"h":0.0000179623,"l":0.0000169233,"c":0.0000170167,"v":2687151.2481040009,"t":1727654400}
+{"o":0.0000170167,"h":0.0000176352,"l":0.0000165097,"c":0.0000169892,"v":3928943.9804000016,"t":1727658000}
+{"o":0.0000169892,"h":0.0000172983,"l":0.0000167684,"c":0.00001698,"v":1376857.4308849999,"t":1727661600}
+{"o":0.00001698,"h":0.0000170647,"l":0.0000162532,"c":0.000016387,"v":1136500.6375260004,"t":1727665200}
+{"o":0.000016387,"h":0.0000167035,"l":0.0000162842,"c":0.0000165606,"v":562265.1043850001,"t":1727668800}
+{"o":0.0000165606,"h":0.0000173202,"l":0.0000164538,"c":0.0000171364,"v":941984.2171070001,"t":1727672400}
+{"o":0.0000171364,"h":0.0000173417,"l":0.0000170719,"c":0.0000171995,"v":17346.740373,"t":1727676000}
+{"o":0.0000171995,"h":0.0000173528,"l":0.0000170567,"c":0.0000173096,"v":65330.407734,"t":1727679600}
+{"o":0.0000173096,"h":0.0000174051,"l":0.0000170648,"c":0.0000171864,"v":341969.470779,"t":1727683200}
+{"o":0.0000171864,"h":0.0000174144,"l":0.0000169053,"c":0.00001713,"v":323897.722263,"t":1727686800}
+{"o":0.00001713,"h":0.0000172655,"l":0.0000168174,"c":0.0000169249,"v":373959.431529,"t":1727690400}
+{"o":0.0000169249,"h":0.0000170007,"l":0.0000164806,"c":0.0000165931,"v":1142415.1004829998,"t":1727694000}
+{"o":0.0000165931,"h":0.0000170551,"l":0.000016456,"c":0.000016706,"v":821691.7419699999,"t":1727697600}
+{"o":0.000016706,"h":0.0000168583,"l":0.0000162035,"c":0.0000162657,"v":768814.9225999998,"t":1727701200}
+{"o":0.0000162657,"h":0.0000166744,"l":0.000016163,"c":0.0000164206,"v":847845.8335240001,"t":1727704800}
+{"o":0.0000164206,"h":0.0000172414,"l":0.0000163497,"c":0.0000168389,"v":10845204.8666969948,"t":1727708400}
+{"o":0.0000168389,"h":0.0000170161,"l":0.0000165414,"c":0.0000165949,"v":7435805.7267469978,"t":1727712000}
+{"o":0.0000165949,"h":0.0000172271,"l":0.0000162617,"c":0.000016853,"v":4714330.4445239995,"t":1727715600}
+{"o":0.000016853,"h":0.000017122,"l":0.000016334,"c":0.0000166628,"v":2405645.4468699992,"t":1727719200}
+{"o":0.0000166628,"h":0.00001685,"l":0.0000137688,"c":0.0000147153,"v":17161554.0017460063,"t":1727722800}
+{"o":0.0000147153,"h":0.0000149614,"l":0.0000143535,"c":0.0000147867,"v":1963334.9155900013,"t":1727726400}
+{"o":0.0000147867,"h":0.0000156121,"l":0.0000146945,"c":0.0000156039,"v":3165753.3169879988,"t":1727730000}
+{"o":0.0000156039,"h":0.0000157924,"l":0.0000150478,"c":0.0000155199,"v":1635605.1158660001,"t":1727733600}
+{"o":0.0000155199,"h":0.0000163183,"l":0.0000151819,"c":0.000015437,"v":5025445.2265110007,"t":1727737200}
+{"o":0.000015437,"h":0.0000166567,"l":0.0000152359,"c":0.0000163655,"v":4160356.915835001,"t":1727740800}
+{"o":0.0000163655,"h":0.0000174631,"l":0.0000155944,"c":0.0000157464,"v":4550389.4908560012,"t":1727744400}
+{"o":0.0000157464,"h":0.0000160653,"l":0.0000157463,"c":0.0000159634,"v":457306.8420550001,"t":1727748000}
+{"o":0.0000159634,"h":0.0000177366,"l":0.0000158201,"c":0.0000174068,"v":7753497.7360770032,"t":1727751600}
+{"o":0.0000174068,"h":0.0000227073,"l":0.0000171335,"c":0.0000214051,"v":19887129.771091003,"t":1727755200}
+{"o":0.0000214051,"h":0.0000214925,"l":0.0000169032,"c":0.0000181297,"v":14469111.4386799894,"t":1727758800}
+{"o":0.0000181297,"h":0.0000191671,"l":0.0000179341,"c":0.0000189936,"v":1919831.4321939994,"t":1727762400}
+{"o":0.0000189936,"h":0.0000197043,"l":0.0000181103,"c":0.0000183301,"v":4875281.7676690007,"t":1727766000}
+{"o":0.0000183301,"h":0.0000188731,"l":0.0000182418,"c":0.0000183854,"v":1520667.7115060003,"t":1727769600}
+{"o":0.0000183854,"h":0.0000184105,"l":0.0000175875,"c":0.0000179774,"v":1970257.376079001,"t":1727773200}
+{"o":0.0000179774,"h":0.0000186655,"l":0.0000177901,"c":0.0000182968,"v":2143721.8374990001,"t":1727776800}
+{"o":0.0000182968,"h":0.0000188154,"l":0.0000176622,"c":0.0000178885,"v":1912466.7553960001,"t":1727780400}
+{"o":0.0000178885,"h":0.0000185022,"l":0.0000177179,"c":0.0000184694,"v":1154608.004492,"t":1727784000}
+{"o":0.0000184694,"h":0.0000192989,"l":0.0000176352,"c":0.0000180022,"v":3513995.6162440008,"t":1727787600}
+{"o":0.0000180022,"h":0.000018461,"l":0.0000166876,"c":0.0000174152,"v":3987856.308042,"t":1727791200}
+{"o":0.0000174152,"h":0.000018356,"l":0.0000155651,"c":0.0000165169,"v":5064628.2197439997,"t":1727794800}
+{"o":0.0000165169,"h":0.000017711,"l":0.0000162605,"c":0.0000172841,"v":2020217.3886239999,"t":1727798400}
+{"o":0.0000172841,"h":0.0000182573,"l":0.0000155694,"c":0.0000165927,"v":8056007.9043470034,"t":1727802000}
+{"o":0.0000165927,"h":0.0000169805,"l":0.0000163047,"c":0.0000168528,"v":393256.73148,"t":1727805600}
+{"o":0.0000168528,"h":0.0000170999,"l":0.0000156898,"c":0.0000159424,"v":4371622.2821780005,"t":1727809200}
+{"o":0.0000159424,"h":0.000016781,"l":0.0000157482,"c":0.0000160489,"v":3057386.6587140001,"t":1727812800}
+{"o":0.0000160489,"h":0.0000163334,"l":0.000015806,"c":0.0000161008,"v":249671.086319,"t":1727816400}
+{"o":0.0000161008,"h":0.0000163808,"l":0.0000142536,"c":0.0000154873,"v":8600268.3888460025,"t":1727820000}
+{"o":0.0000154873,"h":0.0000158949,"l":0.0000153675,"c":0.0000155996,"v":1885499.8319709999,"t":1727823600}
+{"o":0.0000155996,"h":0.0000181741,"l":0.000015399,"c":0.0000175659,"v":8868257.0465110037,"t":1727827200}
+{"o":0.0000175659,"h":0.0000176038,"l":0.0000164134,"c":0.0000166888,"v":2088550.3335930002,"t":1727830800}
+{"o":0.0000166888,"h":0.0000180158,"l":0.0000165482,"c":0.000017642,"v":2620377.9889400001,"t":1727834400}
+{"o":0.000017642,"h":0.0000180777,"l":0.0000175593,"c":0.000018058,"v":668910.5858860001,"t":1727838000}
+{"o":0.000018058,"h":0.0000181479,"l":0.0000178591,"c":0.0000179561,"v":151781.773725,"t":1727841600}
+{"o":0.0000179561,"h":0.0000180338,"l":0.0000177241,"c":0.000017891,"v":657624.6631159999,"t":1727845200}
+{"o":0.000017891,"h":0.0000193779,"l":0.0000175698,"c":0.0000183093,"v":4562486.8511929996,"t":1727848800}
+{"o":0.0000183093,"h":0.0000183964,"l":0.0000172019,"c":0.0000173587,"v":1436956.2179579996,"t":1727852400}
+{"o":0.0000173587,"h":0.000017497,"l":0.0000172308,"c":0.0000172794,"v":199854.863273,"t":1727856000}
+{"o":0.0000172794,"h":0.0000176359,"l":0.0000171357,"c":0.0000176042,"v":642492.042911,"t":1727859600}
+{"o":0.0000176042,"h":0.0000183634,"l":0.0000173963,"c":0.0000176823,"v":2189249.8392150002,"t":1727863200}
+{"o":0.0000176823,"h":0.0000178706,"l":0.0000172863,"c":0.0000173557,"v":649908.4685819999,"t":1727866800}
+{"o":0.0000173557,"h":0.0000177035,"l":0.0000171806,"c":0.0000175867,"v":837257.398433,"t":1727870400}
+{"o":0.0000175867,"h":0.0000177365,"l":0.0000169197,"c":0.0000169999,"v":1237521.78247,"t":1727874000}
+{"o":0.0000169999,"h":0.0000173052,"l":0.0000167988,"c":0.0000171632,"v":480944.894597,"t":1727877600}
+{"o":0.0000171632,"h":0.0000194242,"l":0.0000168552,"c":0.0000190468,"v":4287957.9050969994,"t":1727881200}
+{"o":0.0000190468,"h":0.0000217891,"l":0.000017525,"c":0.0000211235,"v":14013352.5059269909,"t":1727884800}
+{"o":0.0000211235,"h":0.0000215905,"l":0.0000175622,"c":0.0000177448,"v":8032969.6383560039,"t":1727888400}
+{"o":0.0000177448,"h":0.0000186673,"l":0.000016349,"c":0.0000173101,"v":8228335.2853500023,"t":1727892000}
+{"o":0.0000173101,"h":0.0000181097,"l":0.0000151666,"c":0.0000154771,"v":9541782.0297439992,"t":1727895600}
+{"o":0.0000154771,"h":0.0000177953,"l":0.0000148671,"c":0.0000175132,"v":6072601.361585998,"t":1727899200}
+{"o":0.0000175132,"h":0.0000176515,"l":0.0000168879,"c":0.0000170767,"v":994193.2968809999,"t":1727902800}
+{"o":0.0000170767,"h":0.0000172467,"l":0.0000166188,"c":0.0000168543,"v":243177.8027620001,"t":1727906400}
+{"o":0.0000168543,"h":0.000018168,"l":0.00001684,"c":0.0000171864,"v":3207795.8949949988,"t":1727910000}
+{"o":0.0000171864,"h":0.0000181504,"l":0.000016951,"c":0.0000175616,"v":2109055.0492170006,"t":1727913600}
+{"o":0.0000175616,"h":0.000017802,"l":0.0000173358,"c":0.0000174259,"v":465069.419453,"t":1727917200}
+{"o":0.0000174259,"h":0.000017545,"l":0.0000164388,"c":0.0000169673,"v":2925168.327384999,"t":1727920800}
+{"o":0.0000169673,"h":0.00001748,"l":0.0000168324,"c":0.0000169393,"v":1589326.3194050002,"t":1727924400}
+{"o":0.0000169393,"h":0.000017083,"l":0.0000161905,"c":0.0000165874,"v":2023308.5613739998,"t":1727928000}
+{"o":0.0000165874,"h":0.0000168433,"l":0.0000159723,"c":0.0000164466,"v":3650146.8672420001,"t":1727931600}
+{"o":0.0000164466,"h":0.0000167828,"l":0.0000159735,"c":0.0000161284,"v":2168558.1230089995,"t":1727935200}
+{"o":0.0000161284,"h":0.0000176845,"l":0.000015867,"c":0.0000172232,"v":4671688.8128780005,"t":1727938800}
+{"o":0.0000172232,"h":0.0000177524,"l":0.0000163398,"c":0.0000170165,"v":2601939.5136720003,"t":1727942400}
+{"o":0.0000170165,"h":0.0000178579,"l":0.000016727,"c":0.0000174844,"v":2499610.6010209997,"t":1727946000}
+{"o":0.0000174844,"h":0.000018189,"l":0.0000171268,"c":0.0000179985,"v":2010717.7380919997,"t":1727949600}
+{"o":0.0000179985,"h":0.0000182807,"l":0.0000171713,"c":0.0000174469,"v":1156073.7158260001,"t":1727953200}
+{"o":0.0000174469,"h":0.0000182913,"l":0.0000169396,"c":0.0000178591,"v":3893066.5823019999,"t":1727956800}
+{"o":0.0000178591,"h":0.000018079,"l":0.0000164226,"c":0.0000169619,"v":3302762.5214859997,"t":1727960400}
+{"o":0.0000169619,"h":0.0000174071,"l":0.0000163188,"c":0.0000168389,"v":2249966.5756380004,"t":1727964000}
+{"o":0.0000168389,"h":0.0000176902,"l":0.0000159176,"c":0.0000166988,"v":6234007.5161699988,"t":1727967600}
+{"o":0.0000166988,"h":0.0000170419,"l":0.0000151625,"c":0.0000156151,"v":17527010.7015759908,"t":1727971200}
+{"o":0.0000156151,"h":0.0000168514,"l":0.0000153143,"c":0.0000164996,"v":12549500.2834990043,"t":1727974800}
+{"o":0.0000164996,"h":0.0000172058,"l":0.0000162091,"c":0.000016943,"v":9015373.4206990004,"t":1727978400}
+{"o":0.000016943,"h":0.0000172181,"l":0.0000156077,"c":0.0000168331,"v":8114828.3782510012,"t":1727982000}
+{"o":0.0000168331,"h":0.0000171545,"l":0.0000151933,"c":0.000015414,"v":8237308.853869997,"t":1727985600}
+{"o":0.000015414,"h":0.0000164086,"l":0.0000152711,"c":0.0000160865,"v":3278219.2013450004,"t":1727989200}
+{"o":0.0000160865,"h":0.0000167583,"l":0.0000160051,"c":0.0000165082,"v":4075090.495275001,"t":1727992800}
+{"o":0.0000165082,"h":0.0000217467,"l":0.0000163185,"c":0.0000164319,"v":25528921.1790769845,"t":1727996400}
+{"o":0.0000164319,"h":0.0000173106,"l":0.000016354,"c":0.0000171145,"v":1452197.3642569999,"t":1728000000}
+{"o":0.0000171145,"h":0.0000174175,"l":0.000016795,"c":0.0000169609,"v":462647.369109,"t":1728003600}
+{"o":0.0000169609,"h":0.0000173904,"l":0.0000166205,"c":0.0000171073,"v":2343467.6686179992,"t":1728007200}
+{"o":0.0000171073,"h":0.0000193472,"l":0.0000170204,"c":0.0000176146,"v":7000198.9120220011,"t":1728010800}
+{"o":0.0000176146,"h":0.0000183801,"l":0.0000171215,"c":0.0000172555,"v":3064423.3708239999,"t":1728014400}
+{"o":0.0000172555,"h":0.0000180387,"l":0.0000170348,"c":0.000017811,"v":1117251.2425450003,"t":1728018000}
+{"o":0.000017811,"h":0.0000180013,"l":0.0000176965,"c":0.0000178529,"v":289515.56617,"t":1728021600}
+{"o":0.0000178529,"h":0.000018767,"l":0.000017672,"c":0.0000183014,"v":2297483.3283030004,"t":1728025200}
+{"o":0.0000183014,"h":0.0000193266,"l":0.00001802,"c":0.0000186312,"v":4789161.3470750013,"t":1728028800}
+{"o":0.0000186312,"h":0.0000203929,"l":0.0000177709,"c":0.0000179642,"v":9596754.5541670062,"t":1728032400}
+{"o":0.0000179642,"h":0.0000201779,"l":0.0000178092,"c":0.0000200131,"v":3543195.4931550003,"t":1728036000}
+{"o":0.0000200131,"h":0.0000243652,"l":0.000019896,"c":0.0000203937,"v":11539889.3227080014,"t":1728039600}
+{"o":0.0000203937,"h":0.0000211392,"l":0.0000199917,"c":0.0000204309,"v":1499893.8908189996,"t":1728043200}
+{"o":0.0000204309,"h":0.0000228396,"l":0.0000203645,"c":0.0000218012,"v":5447919.6776469983,"t":1728046800}
+{"o":0.0000218012,"h":0.0000226912,"l":0.000019514,"c":0.0000197891,"v":4197194.6456719982,"t":1728050400}
+{"o":0.0000197891,"h":0.0000238397,"l":0.0000194171,"c":0.0000222483,"v":7198382.9229970025,"t":1728054000}
+{"o":0.0000222483,"h":0.0000223596,"l":0.0000203221,"c":0.0000205022,"v":5060310.5818980029,"t":1728057600}
+{"o":0.0000205022,"h":0.0000214881,"l":0.0000204824,"c":0.0000211139,"v":2123102.6421249998,"t":1728061200}
+{"o":0.0000211139,"h":0.0000212475,"l":0.000020476,"c":0.0000207725,"v":2200548.4582440006,"t":1728064800}
+{"o":0.0000207725,"h":0.0000215895,"l":0.000020676,"c":0.0000214072,"v":2175812.0283629992,"t":1728068400}
+{"o":0.0000214072,"h":0.0000217897,"l":0.0000174317,"c":0.0000187391,"v":12311064.489720989,"t":1728072000}
+{"o":0.0000187391,"h":0.0000194404,"l":0.0000184918,"c":0.0000192653,"v":4769680.3554190006,"t":1728075600}
+{"o":0.0000192653,"h":0.0000233831,"l":0.0000192137,"c":0.000020324,"v":11961274.9914990049,"t":1728079200}
+{"o":0.000020324,"h":0.0000209154,"l":0.0000200671,"c":0.0000201511,"v":3245303.4236729974,"t":1728082800}
+{"o":0.0000201511,"h":0.0000206371,"l":0.0000199516,"c":0.0000203936,"v":2241890.6668770011,"t":1728086400}
+{"o":0.0000203936,"h":0.0000216992,"l":0.0000203005,"c":0.0000214863,"v":2615318.702399001,"t":1728090000}
+{"o":0.0000214863,"h":0.0000228786,"l":0.0000214379,"c":0.0000219634,"v":3228391.9680029941,"t":1728093600}
+{"o":0.0000219634,"h":0.0000221706,"l":0.0000208707,"c":0.0000209569,"v":1783221.9563180001,"t":1728097200}
+{"o":0.0000209569,"h":0.0000213161,"l":0.0000191774,"c":0.0000194157,"v":5739910.5349809965,"t":1728100800}
+{"o":0.0000194157,"h":0.0000195242,"l":0.0000190178,"c":0.0000190495,"v":492882.890485,"t":1728104400}
+{"o":0.0000190495,"h":0.000019543,"l":0.0000188605,"c":0.0000193643,"v":698781.6506420003,"t":1728108000}
+{"o":0.0000193643,"h":0.00001968,"l":0.0000184905,"c":0.000018587,"v":1789157.5234630001,"t":1728111600}
+{"o":0.000018587,"h":0.0000190529,"l":0.0000172645,"c":0.0000175464,"v":7805567.7803060021,"t":1728115200}
+{"o":0.0000175464,"h":0.0000183532,"l":0.0000173848,"c":0.0000177673,"v":5533167.6170710009,"t":1728118800}
+{"o":0.0000177673,"h":0.0000180872,"l":0.0000176682,"c":0.0000177589,"v":290588.732288,"t":1728122400}
+{"o":0.0000177589,"h":0.0000188535,"l":0.0000176118,"c":0.0000187763,"v":3783953.0576170012,"t":1728126000}
+{"o":0.0000187763,"h":0.0000187884,"l":0.0000176788,"c":0.0000176852,"v":3254412.3247459996,"t":1728129600}
+{"o":0.0000176852,"h":0.0000181401,"l":0.0000176647,"c":0.0000181014,"v":1109546.6771310002,"t":1728133200}
+{"o":0.0000181014,"h":0.0000188389,"l":0.0000179556,"c":0.0000186203,"v":1466282.004923,"t":1728136800}
+{"o":0.0000186203,"h":0.0000192969,"l":0.0000185413,"c":0.0000191779,"v":2185534.8290860001,"t":1728140400}
+{"o":0.0000191779,"h":0.0000193894,"l":0.0000186367,"c":0.0000193452,"v":2562603.7774830004,"t":1728144000}
+{"o":0.0000193452,"h":0.0000194211,"l":0.0000188935,"c":0.0000189107,"v":648547.175437,"t":1728147600}
+{"o":0.0000189107,"h":0.0000190711,"l":0.0000170525,"c":0.0000172902,"v":7585840.4694119999,"t":1728151200}
+{"o":0.0000172902,"h":0.0000178251,"l":0.0000171591,"c":0.0000172378,"v":3137671.6367470003,"t":1728154800}
+{"o":0.0000172378,"h":0.0000180759,"l":0.0000164674,"c":0.0000179456,"v":8420927.305288,"t":1728158400}
+{"o":0.0000179456,"h":0.0000181126,"l":0.0000176413,"c":0.0000177148,"v":759115.7121219999,"t":1728162000}
+{"o":0.0000177148,"h":0.0000179698,"l":0.000016307,"c":0.000016386,"v":3515527.4521370013,"t":1728165600}
+{"o":0.000016386,"h":0.0000164599,"l":0.0000160474,"c":0.0000163549,"v":1521202.0385560002,"t":1728169200}
+{"o":0.0000163549,"h":0.0000168248,"l":0.0000163415,"c":0.0000166205,"v":1035150.1417159999,"t":1728172800}
+{"o":0.0000166205,"h":0.0000168326,"l":0.0000164813,"c":0.0000166063,"v":186345.849722,"t":1728176400}
+{"o":0.0000166063,"h":0.0000168612,"l":0.0000165255,"c":0.0000165718,"v":578964.860016,"t":1728180000}
+{"o":0.0000165718,"h":0.0000174655,"l":0.0000164179,"c":0.00001737,"v":2802403.594114,"t":1728183600}
+{"o":0.00001737,"h":0.0000190755,"l":0.0000170721,"c":0.0000188063,"v":5918155.905855,"t":1728187200}
+{"o":0.0000188063,"h":0.0000199164,"l":0.0000187381,"c":0.0000198505,"v":2726927.2710180008,"t":1728190800}
+{"o":0.0000198505,"h":0.000021182,"l":0.0000195462,"c":0.0000204302,"v":7286539.8325359998,"t":1728194400}
+{"o":0.0000204302,"h":0.0000210191,"l":0.0000187412,"c":0.0000188032,"v":9512954.080712989,"t":1728198000}
+{"o":0.0000188032,"h":0.0000234637,"l":0.0000186968,"c":0.0000214606,"v":54837690.6581890136,"t":1728201600}
+{"o":0.0000214606,"h":0.0000222584,"l":0.0000209332,"c":0.0000215133,"v":13923171.2597679943,"t":1728205200}
+{"o":0.0000215133,"h":0.0000217565,"l":0.0000208888,"c":0.0000210357,"v":3939892.7345960001,"t":1728208800}
+{"o":0.0000210357,"h":0.0000217868,"l":0.0000205432,"c":0.0000213247,"v":4650964.7429909976,"t":1728212400}
+{"o":0.0000213247,"h":0.0000214387,"l":0.000019972,"c":0.0000202161,"v":6523487.8273990061,"t":1728216000}
+{"o":0.0000202161,"h":0.0000230092,"l":0.0000201293,"c":0.0000221673,"v":16658999.7900940049,"t":1728219600}
+{"o":0.0000221673,"h":0.0000270248,"l":0.000021741,"c":0.000023113,"v":25953232.0205509961,"t":1728223200}
+{"o":0.000023113,"h":0.0000246218,"l":0.0000226154,"c":0.0000242645,"v":8901994.4273010027,"t":1728226800}
+{"o":0.0000242645,"h":0.0000247546,"l":0.000022556,"c":0.0000234257,"v":6042242.6038390016,"t":1728230400}
+{"o":0.0000234257,"h":0.00002484,"l":0.0000228796,"c":0.0000234945,"v":7470743.2610120056,"t":1728234000}
+{"o":0.0000234945,"h":0.0000236471,"l":0.0000219191,"c":0.0000224382,"v":8784296.888524998,"t":1728237600}
+{"o":0.0000224382,"h":0.000023314,"l":0.0000190574,"c":0.0000205519,"v":13001737.2621820029,"t":1728241200}
+{"o":0.0000068194,"h":0.0000070483,"l":0.0000061854,"c":0.0000068194,"v":9759200.8169819973,"t":1721044800}
+{"o":0.0000068194,"h":0.0000073067,"l":0.0000058457,"c":0.0000072319,"v":13089551.8944030032,"t":1721048400}
+{"o":0.0000072319,"h":0.0000081301,"l":0.0000071021,"c":0.0000072755,"v":9935584.6190659963,"t":1721052000}
+{"o":0.0000072755,"h":0.0000085068,"l":0.000007127,"c":0.0000078533,"v":16303313.2353132572,"t":1721055600}
+{"o":0.0000078533,"h":0.0000084109,"l":0.0000066987,"c":0.000007237,"v":20298180.990898978,"t":1721059200}
+{"o":0.000007237,"h":0.0000083586,"l":0.0000066358,"c":0.0000069963,"v":20881235.7500389032,"t":1721062800}
+{"o":0.0000069963,"h":0.0000070607,"l":0.0000050671,"c":0.000005661,"v":65625040.0245418325,"t":1721066400}
+{"o":0.000005661,"h":0.0000057013,"l":0.0000053773,"c":0.0000054411,"v":2759168.8011199874,"t":1721070000}
+{"o":0.0000054411,"h":0.0000059241,"l":0.0000051371,"c":0.000005538,"v":22719028.0121889599,"t":1721073600}
+{"o":0.000005538,"h":0.0000063296,"l":0.000005295,"c":0.0000058429,"v":14508174.8641500138,"t":1721077200}
+{"o":0.0000058429,"h":0.0000058464,"l":0.0000053577,"c":0.0000054782,"v":4728704.6993530011,"t":1721080800}
+{"o":0.0000054782,"h":0.0000055082,"l":0.0000050056,"c":0.0000050268,"v":3549601.6202190011,"t":1721084400}
+{"o":0.0000050268,"h":0.0000056252,"l":0.00000464,"c":0.0000055921,"v":9549004.7578500062,"t":1721088000}
+{"o":0.0000055921,"h":0.0000058707,"l":0.000005014,"c":0.0000055158,"v":17048704.7806130089,"t":1721091600}
+{"o":0.0000055158,"h":0.0000062359,"l":0.0000054943,"c":0.0000061537,"v":5514390.1477899989,"t":1721095200}
+{"o":0.0000061537,"h":0.0000068171,"l":0.0000060969,"c":0.0000067442,"v":5207899.803458997,"t":1721098800}
+{"o":0.0000067442,"h":0.0000069045,"l":0.0000066143,"c":0.000006845,"v":3570036.7030499992,"t":1721102400}
+{"o":0.000006845,"h":0.0000073057,"l":0.0000067765,"c":0.0000070893,"v":2924488.7232929999,"t":1721106000}
+{"o":0.0000070893,"h":0.0000071798,"l":0.0000065227,"c":0.0000067442,"v":5213972.8699069992,"t":1721109600}
+{"o":0.0000067442,"h":0.0000068655,"l":0.0000066666,"c":0.0000067564,"v":173149.312868,"t":1721113200}
+{"o":0.0000067564,"h":0.0000068689,"l":0.0000064968,"c":0.0000065495,"v":1894074.4767839997,"t":1721116800}
+{"o":0.0000065495,"h":0.000007101,"l":0.0000064908,"c":0.0000069823,"v":3771942.7139049997,"t":1721120400}
+{"o":0.0000069823,"h":0.0000070061,"l":0.0000068146,"c":0.0000068518,"v":1051570.7663099999,"t":1721124000}
+{"o":0.0000068518,"h":0.000007263,"l":0.0000068019,"c":0.0000071015,"v":1537849.0801999997,"t":1721127600}
+{"o":0.0000071015,"h":0.0000071762,"l":0.0000061745,"c":0.000006256,"v":4874197.7803840004,"t":1721131200}
+{"o":0.000006256,"h":0.0000066859,"l":0.000005841,"c":0.0000063271,"v":8119530.9160169968,"t":1721134800}
+{"o":0.0000063271,"h":0.0000067138,"l":0.0000060564,"c":0.0000065849,"v":7230066.3845029986,"t":1721138400}
+{"o":0.0000065849,"h":0.0000083658,"l":0.0000063617,"c":0.0000080597,"v":8090776.2662379974,"t":1721142000}
+{"o":0.0000080597,"h":0.0000096616,"l":0.0000074354,"c":0.000008757,"v":14692839.2665470056,"t":1721145600}
+{"o":0.000008757,"h":0.0000091234,"l":0.0000072544,"c":0.0000089636,"v":23138925.5902680084,"t":1721149200}
+{"o":0.0000089636,"h":0.0000148666,"l":0.0000089194,"c":0.0000102163,"v":40718608.5506580472,"t":1721152800}
+{"o":0.0000102163,"h":0.0000113723,"l":0.0000101377,"c":0.0000107626,"v":10540838.0377370007,"t":1721156400}
+{"o":0.0000107626,"h":0.0000110692,"l":0.0000097397,"c":0.0000099217,"v":5538078.1902500009,"t":1721160000}
+{"o":0.0000099217,"h":0.0000108506,"l":0.0000096716,"c":0.0000105633,"v":3877400.7517700004,"t":1721163600}
+{"o":0.0000105633,"h":0.0000111014,"l":0.0000072471,"c":0.0000101019,"v":67779214.3557560444,"t":1721167200}
+{"o":0.0000101019,"h":0.0000101566,"l":0.0000078499,"c":0.0000084481,"v":21768496.6484440006,"t":1721170800}
+{"o":0.0000084481,"h":0.0000085123,"l":0.0000080824,"c":0.0000083347,"v":3257286.3972799992,"t":1721174400}
+{"o":0.0000083347,"h":0.0000084639,"l":0.0000080249,"c":0.0000081182,"v":1674363.2272069999,"t":1721178000}
+{"o":0.0000081182,"h":0.0000084456,"l":0.0000080897,"c":0.0000083769,"v":1535023.5321179996,"t":1721181600}
+{"o":0.0000083769,"h":0.0000088057,"l":0.0000083594,"c":0.0000086801,"v":1903072.5528850001,"t":1721185200}
+{"o":0.0000086801,"h":0.0000095766,"l":0.0000086466,"c":0.0000094583,"v":3828664.2148820003,"t":1721188800}
+{"o":0.0000094583,"h":0.0000106235,"l":0.0000093876,"c":0.0000105839,"v":4085874.0464309994,"t":1721192400}
+{"o":0.0000105839,"h":0.0000114651,"l":0.0000103462,"c":0.0000104318,"v":7400163.808180999,"t":1721196000}
+{"o":0.0000104318,"h":0.000010552,"l":0.0000098356,"c":0.0000104671,"v":2803288.6095030005,"t":1721199600}
+{"o":0.0000104671,"h":0.0000118824,"l":0.0000103337,"c":0.0000107182,"v":6641772.0726800011,"t":1721203200}
+{"o":0.0000107182,"h":0.0000110828,"l":0.000009788,"c":0.000010788,"v":11639648.2242340017,"t":1721206800}
+{"o":0.000010788,"h":0.0000128054,"l":0.000010682,"c":0.0000117939,"v":11924499.0894300044,"t":1721210400}
+{"o":0.0000117939,"h":0.000012285,"l":0.0000107574,"c":0.0000110956,"v":5338106.7327480018,"t":1721214000}
+{"o":0.0000110956,"h":0.000012331,"l":0.0000110499,"c":0.0000116536,"v":8748002.7271449957,"t":1721217600}
+{"o":0.0000116536,"h":0.0000118445,"l":0.0000113155,"c":0.0000114282,"v":1212015.2670019998,"t":1721221200}
+{"o":0.0000114282,"h":0.0000130142,"l":0.0000108725,"c":0.0000129907,"v":6774438.4786640014,"t":1721224800}
+{"o":0.0000129907,"h":0.0000132481,"l":0.0000111444,"c":0.0000113289,"v":5380184.2052250002,"t":1721228400}
+{"o":0.0000113289,"h":0.0000117832,"l":0.000010153,"c":0.0000103903,"v":10999465.4532999974,"t":1721232000}
+{"o":0.0000103903,"h":0.0000105401,"l":0.0000098856,"c":0.0000100981,"v":3363143.7569069993,"t":1721235600}
+{"o":0.0000100981,"h":0.0000142306,"l":0.000010022,"c":0.0000129759,"v":12958552.7061080001,"t":1721239200}
+{"o":0.0000129759,"h":0.0000135176,"l":0.0000119532,"c":0.0000120666,"v":5862538.6376530007,"t":1721242800}
+{"o":0.0000120666,"h":0.0000126356,"l":0.0000119929,"c":0.0000126178,"v":2310633.4068529997,"t":1721246400}
+{"o":0.0000126178,"h":0.0000127218,"l":0.0000106478,"c":0.000010735,"v":6153415.2189749992,"t":1721250000}
+{"o":0.000010735,"h":0.0000116118,"l":0.0000104945,"c":0.0000114902,"v":4156510.5761799989,"t":1721253600}
+{"o":0.0000114902,"h":0.0000115435,"l":0.0000107703,"c":0.0000111175,"v":2220132.6919719996,"t":1721257200}
+{"o":0.0000111175,"h":0.0000112842,"l":0.0000104134,"c":0.000010819,"v":2516331.3987770001,"t":1721260800}
+{"o":0.000010819,"h":0.0000110198,"l":0.0000098013,"c":0.0000098055,"v":4149033.7188159991,"t":1721264400}
+{"o":0.0000098055,"h":0.0000099705,"l":0.000009012,"c":0.0000090894,"v":2249984.9689079993,"t":1721268000}
+{"o":0.0000090894,"h":0.0000095736,"l":0.0000087796,"c":0.0000094618,"v":4134559.600604001,"t":1721271600}
+{"o":0.0000094618,"h":0.0000095955,"l":0.0000094374,"c":0.0000095646,"v":119054.764529,"t":1721275200}
+{"o":0.0000095646,"h":0.0000096031,"l":0.0000087756,"c":0.0000089784,"v":2326087.2808039994,"t":1721278800}
+{"o":0.0000089784,"h":0.0000097946,"l":0.0000089349,"c":0.0000096814,"v":2350384.5315670003,"t":1721282400}
+{"o":0.0000096814,"h":0.0000100979,"l":0.0000096742,"c":0.0000100147,"v":1151682.4336269994,"t":1721286000}
+{"o":0.0000100147,"h":0.0000103356,"l":0.000009665,"c":0.0000097056,"v":2191869.4793910002,"t":1721289600}
+{"o":0.0000097056,"h":0.0000107607,"l":0.0000096469,"c":0.0000106907,"v":6835862.5816250015,"t":1721293200}
+{"o":0.0000106907,"h":0.0000107717,"l":0.0000103768,"c":0.0000103939,"v":2150731.7199840001,"t":1721296800}
+{"o":0.0000103939,"h":0.0000109501,"l":0.0000100565,"c":0.00001088,"v":2749053.1170800002,"t":1721300400}
+{"o":0.00001088,"h":0.0000109203,"l":0.0000074168,"c":0.0000095011,"v":38902750.2257440463,"t":1721304000}
+{"o":0.0000095011,"h":0.0000133295,"l":0.0000094625,"c":0.0000108882,"v":16714246.4910189975,"t":1721307600}
+{"o":0.0000108882,"h":0.0000111022,"l":0.0000082537,"c":0.000008709,"v":14636192.4158529919,"t":1721311200}
+{"o":0.000008709,"h":0.0000089595,"l":0.0000079536,"c":0.0000085975,"v":17990889.7182739973,"t":1721314800}
+{"o":0.0000085975,"h":0.0000104126,"l":0.0000077469,"c":0.0000098538,"v":31786585.0036899671,"t":1721318400}
+{"o":0.0000098538,"h":0.000018275,"l":0.0000097344,"c":0.000012901,"v":95470799.6368798912,"t":1721322000}
+{"o":0.000012901,"h":0.0000134227,"l":0.000011871,"c":0.0000120427,"v":10569519.8331190012,"t":1721325600}
+{"o":0.0000120427,"h":0.0000141128,"l":0.0000119583,"c":0.0000133934,"v":7923678.1515840031,"t":1721329200}
+{"o":0.0000133934,"h":0.0000140735,"l":0.0000125459,"c":0.0000125502,"v":4887750.9018690009,"t":1721332800}
+{"o":0.0000125502,"h":0.0000126922,"l":0.0000121002,"c":0.0000121348,"v":1202722.4494459995,"t":1721336400}
+{"o":0.0000121348,"h":0.0000127929,"l":0.0000119784,"c":0.0000125452,"v":1314867.0078220002,"t":1721340000}
+{"o":0.0000125452,"h":0.0000126492,"l":0.0000096225,"c":0.0000107793,"v":26765024.9078899957,"t":1721343600}
+{"o":0.0000107793,"h":0.0000110675,"l":0.0000101816,"c":0.0000107992,"v":7804982.9529129956,"t":1721347200}
+{"o":0.0000107992,"h":0.0000116664,"l":0.0000105861,"c":0.0000107714,"v":4615232.0239510015,"t":1721350800}
+{"o":0.0000107714,"h":0.0000109167,"l":0.0000106131,"c":0.0000107828,"v":814410.4009960002,"t":1721354400}
+{"o":0.0000107828,"h":0.0000113798,"l":0.0000105676,"c":0.0000111603,"v":950863.5810639998,"t":1721358000}
+{"o":0.0000111603,"h":0.0000116111,"l":0.0000105126,"c":0.0000109917,"v":8804719.6744800005,"t":1721361600}
+{"o":0.0000109917,"h":0.0000118056,"l":0.0000108866,"c":0.000011533,"v":3334290.6330390009,"t":1721365200}
+{"o":0.000011533,"h":0.0000115396,"l":0.0000100053,"c":0.000010871,"v":9292312.050245,"t":1721368800}
+{"o":0.000010871,"h":0.0000111139,"l":0.0000106104,"c":0.0000108079,"v":951739.765417,"t":1721372400}
+{"o":0.0000108079,"h":0.000010956,"l":0.0000097368,"c":0.0000099549,"v":4915374.1256900001,"t":1721376000}
+{"o":0.0000099549,"h":0.0000109641,"l":0.0000098611,"c":0.0000108348,"v":2645442.3382520014,"t":1721379600}
+{"o":0.0000108348,"h":0.000011556,"l":0.0000105181,"c":0.0000109544,"v":4236334.485363001,"t":1721383200}
+{"o":0.0000109544,"h":0.0000144605,"l":0.0000108906,"c":0.0000132371,"v":17817223.4469119981,"t":1721386800}
+{"o":0.0000132371,"h":0.000014328,"l":0.0000130655,"c":0.0000134843,"v":8864000.6430910006,"t":1721390400}
+{"o":0.0000134843,"h":0.0000137524,"l":0.0000125181,"c":0.0000130618,"v":3919521.6189820003,"t":1721394000}
+{"o":0.0000130618,"h":0.0000139899,"l":0.0000127817,"c":0.000013804,"v":3678629.1841329997,"t":1721397600}
+{"o":0.000013804,"h":0.0000142283,"l":0.0000125054,"c":0.000012655,"v":4094864.7061469979,"t":1721401200}
+{"o":0.000012655,"h":0.0000129201,"l":0.0000123508,"c":0.0000126494,"v":1464992.4036489998,"t":1721404800}
+{"o":0.0000126494,"h":0.0000135249,"l":0.0000116803,"c":0.0000118682,"v":11375941.7977360003,"t":1721408400}
+{"o":0.0000118682,"h":0.0000131968,"l":0.0000118027,"c":0.0000130769,"v":3984541.8045760011,"t":1721412000}
+{"o":0.0000130769,"h":0.0000133894,"l":0.0000121531,"c":0.0000124904,"v":3507763.1071990007,"t":1721415600}
+{"o":0.0000124904,"h":0.0000126757,"l":0.0000098089,"c":0.0000102559,"v":33093478.809369009,"t":1721419200}
+{"o":0.0000102559,"h":0.000012155,"l":0.0000095368,"c":0.0000102502,"v":26891342.2892800234,"t":1721422800}
+{"o":0.0000102502,"h":0.0000107359,"l":0.0000093662,"c":0.000010664,"v":12395544.533443002,"t":1721426400}
+{"o":0.000010664,"h":0.0000108012,"l":0.0000101478,"c":0.0000103961,"v":5446794.8613110026,"t":1721430000}
+{"o":0.0000103961,"h":0.0000106617,"l":0.000009371,"c":0.0000093946,"v":5109679.938019,"t":1721433600}
+{"o":0.0000093946,"h":0.000009875,"l":0.0000093188,"c":0.0000095492,"v":2553313.0334340013,"t":1721437200}
+{"o":0.0000095492,"h":0.0000101023,"l":0.0000093868,"c":0.0000099076,"v":1994796.5194620001,"t":1721440800}
+{"o":0.0000099076,"h":0.0000107892,"l":0.0000092236,"c":0.0000107828,"v":12915533.7316400018,"t":1721444400}
+{"o":0.0000107828,"h":0.000010787,"l":0.0000104574,"c":0.0000105816,"v":1273342.4112579999,"t":1721448000}
+{"o":0.0000105816,"h":0.0000119435,"l":0.0000104977,"c":0.0000114846,"v":5373400.6717920005,"t":1721451600}
+{"o":0.0000114846,"h":0.0000115453,"l":0.000011139,"c":0.0000112477,"v":830624.9044870003,"t":1721455200}
+{"o":0.0000112477,"h":0.0000112972,"l":0.0000102291,"c":0.0000106097,"v":3518844.0653819996,"t":1721458800}
+{"o":0.0000106097,"h":0.0000108815,"l":0.0000089911,"c":0.0000100033,"v":12296320.5856689941,"t":1721462400}
+{"o":0.0000100033,"h":0.000011157,"l":0.000009935,"c":0.0000107268,"v":4741655.6159909982,"t":1721466000}
+{"o":0.0000107268,"h":0.0000109711,"l":0.0000105703,"c":0.0000106777,"v":1700227.7992829997,"t":1721469600}
+{"o":0.0000106777,"h":0.0000115423,"l":0.0000099078,"c":0.0000105261,"v":12292609.4421499986,"t":1721473200}
+{"o":0.0000105261,"h":0.0000119568,"l":0.0000104667,"c":0.0000113394,"v":14038834.2126730029,"t":1721476800}
+{"o":0.0000113394,"h":0.0000142166,"l":0.0000113192,"c":0.0000138768,"v":10689559.2652950007,"t":1721480400}
+{"o":0.0000138768,"h":0.0000153865,"l":0.0000132418,"c":0.0000141765,"v":11439192.5086550042,"t":1721484000}
+{"o":0.0000141765,"h":0.0000156093,"l":0.0000136436,"c":0.0000155678,"v":6665349.8218719978,"t":1721487600}
+{"o":0.0000155678,"h":0.0000181092,"l":0.0000147004,"c":0.0000173707,"v":20052845.9511329979,"t":1721491200}
+{"o":0.0000173707,"h":0.0000189263,"l":0.0000152048,"c":0.0000178495,"v":17345089.3737080209,"t":1721494800}
+{"o":0.0000178495,"h":0.0000200751,"l":0.0000151276,"c":0.0000155968,"v":15472150.7199450005,"t":1721498400}
+{"o":0.0000155968,"h":0.0000161457,"l":0.0000138469,"c":0.0000155219,"v":23426388.224415008,"t":1721502000}
+{"o":0.0000155219,"h":0.0000170866,"l":0.0000153757,"c":0.0000159321,"v":8201279.7755800048,"t":1721505600}
+{"o":0.0000159321,"h":0.000016377,"l":0.0000153118,"c":0.0000157027,"v":4343380.0190079994,"t":1721509200}
+{"o":0.0000157027,"h":0.0000160265,"l":0.0000141954,"c":0.0000147158,"v":5409645.7045109998,"t":1721512800}
+{"o":0.0000147158,"h":0.000014767,"l":0.0000141358,"c":0.0000142919,"v":2916081.3769350005,"t":1721516400}
+{"o":0.0000142919,"h":0.0000215505,"l":0.000014193,"c":0.0000202665,"v":19639145.0531930104,"t":1721520000}
+{"o":0.0000202665,"h":0.0000207644,"l":0.0000156331,"c":0.0000163986,"v":36514710.1607549712,"t":1721523600}
+{"o":0.0000163986,"h":0.0000292469,"l":0.0000161071,"c":0.0000282609,"v":43593681.620082967,"t":1721527200}
+{"o":0.0000282609,"h":0.0000419113,"l":0.0000281927,"c":0.000032982,"v":65172228.4052920043,"t":1721530800}
+{"o":0.000032982,"h":0.0000348676,"l":0.0000282695,"c":0.0000296126,"v":20610930.5422639959,"t":1721534400}
+{"o":0.0000296126,"h":0.0000330915,"l":0.0000263006,"c":0.0000286046,"v":13362261.1111010071,"t":1721538000}
+{"o":0.0000286046,"h":0.0000350241,"l":0.0000270678,"c":0.0000310172,"v":18979569.2225539945,"t":1721541600}
+{"o":0.0000310172,"h":0.0000313616,"l":0.0000266112,"c":0.0000268183,"v":7557323.1435549976,"t":1721545200}
+{"o":0.0000268183,"h":0.0000268276,"l":0.0000252515,"c":0.000025759,"v":4693625.6272829985,"t":1721548800}
+{"o":0.000025759,"h":0.0000380166,"l":0.0000253903,"c":0.0000310192,"v":19114002.0059550069,"t":1721552400}
+{"o":0.0000310192,"h":0.0000354899,"l":0.0000292002,"c":0.000030344,"v":13468747.1138019972,"t":1721556000}
+{"o":0.000030344,"h":0.0000332407,"l":0.0000290635,"c":0.0000328785,"v":5148856.7566539999,"t":1721559600}
+{"o":0.0000328785,"h":0.000035598,"l":0.000031232,"c":0.0000355314,"v":5768958.5094679985,"t":1721563200}
+{"o":0.0000355314,"h":0.0000409147,"l":0.0000329628,"c":0.0000340485,"v":9529775.4659619965,"t":1721566800}
+{"o":0.0000340485,"h":0.0000398555,"l":0.0000300717,"c":0.0000334115,"v":23964196.6375720277,"t":1721570400}
+{"o":0.0000334115,"h":0.0000399763,"l":0.0000312797,"c":0.0000375249,"v":10065194.6480639949,"t":1721574000}
+{"o":0.0000375249,"h":0.0000396415,"l":0.0000323338,"c":0.0000355503,"v":13598193.1238590106,"t":1721577600}
+{"o":0.0000355503,"h":0.0000414285,"l":0.0000310382,"c":0.000038096,"v":18946641.5196839981,"t":1721581200}
+{"o":0.000038096,"h":0.0000409008,"l":0.0000314763,"c":0.0000329066,"v":15191784.5330589935,"t":1721584800}
+{"o":0.0000329066,"h":0.0000330213,"l":0.0000254326,"c":0.0000265309,"v":19302101.0874180235,"t":1721588400}
+{"o":0.0000265309,"h":0.0000320715,"l":0.0000247935,"c":0.0000284368,"v":11941387.5206249934,"t":1721592000}
+{"o":0.0000284368,"h":0.0000285591,"l":0.0000230372,"c":0.0000248904,"v":22173520.569979988,"t":1721595600}
+{"o":0.0000248904,"h":0.0000259573,"l":0.0000206384,"c":0.0000246697,"v":26104123.2739320323,"t":1721599200}
+{"o":0.0000246697,"h":0.0000267746,"l":0.0000219508,"c":0.0000248501,"v":12431346.565922007,"t":1721602800}
+{"o":0.0000248501,"h":0.0000287928,"l":0.0000242013,"c":0.0000265838,"v":7564040.4028720008,"t":1721606400}
+{"o":0.0000265838,"h":0.0000268368,"l":0.0000237174,"c":0.000023967,"v":3041659.9348350018,"t":1721610000}
+{"o":0.000023967,"h":0.000024668,"l":0.0000215557,"c":0.0000220427,"v":6046549.9545810008,"t":1721613600}
+{"o":0.0000220427,"h":0.0000226152,"l":0.0000206305,"c":0.0000213023,"v":6912439.9284240017,"t":1721617200}
+{"o":0.0000213023,"h":0.0000245728,"l":0.0000204457,"c":0.0000221217,"v":13738152.1041370016,"t":1721620800}
+{"o":0.0000221217,"h":0.0000238582,"l":0.0000204201,"c":0.0000236096,"v":7193308.6060039997,"t":1721624400}
+{"o":0.0000236096,"h":0.0000252973,"l":0.0000228235,"c":0.0000231577,"v":3510598.5247940007,"t":1721628000}
+{"o":0.0000231577,"h":0.0000233934,"l":0.0000227813,"c":0.0000230448,"v":402117.05578,"t":1721631600}
+{"o":0.0000230448,"h":0.0000232496,"l":0.0000178893,"c":0.0000183111,"v":16180150.3318189979,"t":1721635200}
+{"o":0.0000183111,"h":0.0000201403,"l":0.0000171503,"c":0.0000188266,"v":14084700.0439590104,"t":1721638800}
+{"o":0.0000188266,"h":0.0000231511,"l":0.0000186082,"c":0.0000228735,"v":9866591.2373879924,"t":1721642400}
+{"o":0.0000228735,"h":0.0000238478,"l":0.0000184912,"c":0.0000205063,"v":10799930.6775040012,"t":1721646000}
+{"o":0.0000205063,"h":0.0000212066,"l":0.0000188122,"c":0.0000202829,"v":8442957.7387379967,"t":1721649600}
+{"o":0.0000202829,"h":0.0000281273,"l":0.0000167607,"c":0.0000263402,"v":44230084.0813939869,"t":1721653200}
+{"o":0.0000263402,"h":0.0000288813,"l":0.0000229927,"c":0.0000243313,"v":12618658.8926839959,"t":1721656800}
+{"o":0.0000243313,"h":0.0000245067,"l":0.0000207855,"c":0.0000214247,"v":12690948.571976997,"t":1721660400}
+{"o":0.0000214247,"h":0.0000253916,"l":0.0000182988,"c":0.0000202481,"v":19801158.8776819967,"t":1721664000}
+{"o":0.0000202481,"h":0.0000279216,"l":0.0000192363,"c":0.0000252712,"v":18245445.5945550054,"t":1721667600}
+{"o":0.0000252712,"h":0.00003217,"l":0.0000250432,"c":0.0000313136,"v":13911109.6989019867,"t":1721671200}
+{"o":0.0000313136,"h":0.0000322962,"l":0.0000265041,"c":0.0000278156,"v":7718221.0356439967,"t":1721674800}
+{"o":0.0000278156,"h":0.0000302662,"l":0.00002475,"c":0.000029241,"v":11799871.8160240073,"t":1721678400}
+{"o":0.000029241,"h":0.0000332959,"l":0.0000268098,"c":0.0000286907,"v":14751064.0431170017,"t":1721682000}
+{"o":0.0000286907,"h":0.0000290486,"l":0.0000252161,"c":0.0000269142,"v":4979497.7895709993,"t":1721685600}
+{"o":0.0000269142,"h":0.0000278859,"l":0.0000260644,"c":0.0000261992,"v":3030944.5174990008,"t":1721689200}
+{"o":0.0000261992,"h":0.0000262279,"l":0.0000218555,"c":0.0000220607,"v":12758474.5331220012,"t":1721692800}
+{"o":0.0000220607,"h":0.0000239984,"l":0.0000219925,"c":0.0000234313,"v":3003071.5976930019,"t":1721696400}
+{"o":0.0000234313,"h":0.0000288265,"l":0.0000228531,"c":0.0000268832,"v":5788746.9023330016,"t":1721700000}
+{"o":0.0000268832,"h":0.0000269917,"l":0.0000240676,"c":0.000025202,"v":4865594.791495,"t":1721703600}
+{"o":0.000025202,"h":0.000025723,"l":0.000019722,"c":0.0000210843,"v":8713850.7381840013,"t":1721707200}
+{"o":0.0000210843,"h":0.0000223432,"l":0.0000200454,"c":0.0000220884,"v":4504038.2056809999,"t":1721710800}
+{"o":0.0000220884,"h":0.0000232355,"l":0.0000218939,"c":0.0000224564,"v":2164468.435525001,"t":1721714400}
+{"o":0.0000224564,"h":0.0000231503,"l":0.0000203056,"c":0.0000219928,"v":6492128.0440919977,"t":1721718000}
+{"o":0.0000219928,"h":0.0000223277,"l":0.0000207331,"c":0.0000209027,"v":2712827.6516180001,"t":1721721600}
+{"o":0.0000209027,"h":0.0000305326,"l":0.0000199104,"c":0.0000219373,"v":19195988.4988160059,"t":1721725200}
+{"o":0.0000219373,"h":0.0000222249,"l":0.0000212228,"c":0.0000215645,"v":1178959.5003749998,"t":1721728800}
+{"o":0.0000215645,"h":0.0000223346,"l":0.000020838,"c":0.000022153,"v":1856605.9903890004,"t":1721732400}
+{"o":0.000022153,"h":0.0000266196,"l":0.0000216906,"c":0.0000260943,"v":5869950.9891440002,"t":1721736000}
+{"o":0.0000260943,"h":0.0000265792,"l":0.0000234032,"c":0.0000238407,"v":3095548.0763850007,"t":1721739600}
+{"o":0.0000238407,"h":0.0000241142,"l":0.0000205027,"c":0.0000220576,"v":9485618.8073689993,"t":1721743200}
+{"o":0.0000220576,"h":0.0000241568,"l":0.0000210598,"c":0.0000234288,"v":6699678.3857729984,"t":1721746800}
+{"o":0.0000234288,"h":0.0000262595,"l":0.0000222496,"c":0.0000231876,"v":6874034.7268319987,"t":1721750400}
+{"o":0.0000231876,"h":0.0000294153,"l":0.0000220815,"c":0.000023524,"v":12868909.7094490118,"t":1721754000}
+{"o":0.000023524,"h":0.0000291308,"l":0.0000232515,"c":0.0000243395,"v":11249882.9929620028,"t":1721757600}
+{"o":0.0000243395,"h":0.0000278833,"l":0.0000241255,"c":0.0000261238,"v":4665720.4017970013,"t":1721761200}
+{"o":0.0000261238,"h":0.0000261417,"l":0.0000226164,"c":0.0000245739,"v":8611218.1604579985,"t":1721764800}
+{"o":0.0000245739,"h":0.0000360276,"l":0.0000243968,"c":0.0000354034,"v":19738332.9782760106,"t":1721768400}
+{"o":0.0000354034,"h":0.0000387666,"l":0.0000282467,"c":0.0000300964,"v":33507157.1596600264,"t":1721772000}
+{"o":0.0000300964,"h":0.0000348391,"l":0.0000288597,"c":0.0000324669,"v":6193824.5417340016,"t":1721775600}
+{"o":0.0000324669,"h":0.0000342879,"l":0.0000298842,"c":0.000031431,"v":3403259.6411459986,"t":1721779200}
+{"o":0.000031431,"h":0.0000353064,"l":0.0000308794,"c":0.0000328047,"v":3357209.1463979995,"t":1721782800}
+{"o":0.0000328047,"h":0.000032901,"l":0.0000305342,"c":0.0000314608,"v":3467442.1780100004,"t":1721786400}
+{"o":0.0000314608,"h":0.0000335062,"l":0.0000285275,"c":0.0000287956,"v":4421211.3686029986,"t":1721790000}
+{"o":0.0000287956,"h":0.0000296518,"l":0.0000253314,"c":0.000027407,"v":10649432.4903749898,"t":1721793600}
+{"o":0.000027407,"h":0.0000284571,"l":0.0000239012,"c":0.000024336,"v":11945768.5836220086,"t":1721797200}
+{"o":0.000024336,"h":0.0000244172,"l":0.0000226166,"c":0.0000242707,"v":5487779.5002949974,"t":1721800800}
+{"o":0.0000242707,"h":0.0000266653,"l":0.0000241561,"c":0.0000264752,"v":4378220.3605550015,"t":1721804400}
+{"o":0.0000264752,"h":0.0000288681,"l":0.0000252277,"c":0.0000279612,"v":6347632.7305960013,"t":1721808000}
+{"o":0.0000279612,"h":0.000029545,"l":0.0000273724,"c":0.0000284167,"v":4218364.3957909998,"t":1721811600}
+{"o":0.0000284167,"h":0.0000308637,"l":0.0000282053,"c":0.0000294712,"v":4007859.9414730011,"t":1721815200}
+{"o":0.0000294712,"h":0.0000300936,"l":0.0000264924,"c":0.0000265966,"v":5776225.8232400008,"t":1721818800}
+{"o":0.0000265966,"h":0.0000308812,"l":0.0000262553,"c":0.0000300879,"v":4743625.1867869971,"t":1721822400}
+{"o":0.0000300879,"h":0.0000338007,"l":0.000028026,"c":0.0000290553,"v":7963635.6504649995,"t":1721826000}
+{"o":0.0000290553,"h":0.0000326906,"l":0.000028075,"c":0.0000314745,"v":2650295.1755780014,"t":1721829600}
+{"o":0.0000314745,"h":0.0000320601,"l":0.0000257946,"c":0.0000304097,"v":10016719.4707529936,"t":1721833200}
+{"o":0.0000304097,"h":0.0000350557,"l":0.0000297024,"c":0.000032305,"v":8795853.4192540012,"t":1721836800}
+{"o":0.000032305,"h":0.0000491393,"l":0.0000319556,"c":0.0000376607,"v":26288737.5666120127,"t":1721840400}
+{"o":0.0000376607,"h":0.0000511513,"l":0.0000357093,"c":0.0000391922,"v":27379993.396538008,"t":1721844000}
+{"o":0.0000391922,"h":0.0000437782,"l":0.0000346729,"c":0.0000366307,"v":16162249.0379439965,"t":1721847600}
+{"o":0.0000366307,"h":0.0000437891,"l":0.00003261,"c":0.0000347421,"v":18980161.4430940188,"t":1721851200}
+{"o":0.0000347421,"h":0.0000427626,"l":0.0000346144,"c":0.0000374241,"v":17321023.1873899996,"t":1721854800}
+{"o":0.0000374241,"h":0.0000397132,"l":0.0000349524,"c":0.0000357625,"v":5741009.9174199998,"t":1721858400}
+{"o":0.0000357625,"h":0.0000434669,"l":0.000020578,"c":0.0000298829,"v":82037798.2230410129,"t":1721862000}
+{"o":0.0000298829,"h":0.0000317571,"l":0.000027863,"c":0.0000300104,"v":14999013.6920459941,"t":1721865600}
+{"o":0.0000300104,"h":0.0000339412,"l":0.0000261134,"c":0.000030901,"v":15929923.3261720203,"t":1721869200}
+{"o":0.000030901,"h":0.0000338939,"l":0.0000282933,"c":0.0000308702,"v":5859791.4123970037,"t":1721872800}
+{"o":0.0000308702,"h":0.0000320731,"l":0.0000304195,"c":0.0000307752,"v":1919439.9128700001,"t":1721876400}
+{"o":0.0000307752,"h":0.0000342505,"l":0.0000303628,"c":0.0000327124,"v":3760150.3529910003,"t":1721880000}
+{"o":0.0000327124,"h":0.0000330482,"l":0.0000302079,"c":0.0000307781,"v":1735794.1209640002,"t":1721883600}
+{"o":0.0000307781,"h":0.0000321594,"l":0.0000305226,"c":0.0000311466,"v":1602166.5755549998,"t":1721887200}
+{"o":0.0000311466,"h":0.0000390965,"l":0.0000308436,"c":0.0000356608,"v":7598118.2138749957,"t":1721890800}
+{"o":0.0000356608,"h":0.000041436,"l":0.0000346998,"c":0.0000373555,"v":7341313.9275260018,"t":1721894400}
+{"o":0.0000373555,"h":0.0000381136,"l":0.0000368107,"c":0.0000372586,"v":1429501.0862789997,"t":1721898000}
+{"o":0.0000372586,"h":0.0000380016,"l":0.0000325284,"c":0.0000340693,"v":3605992.974816001,"t":1721901600}
+{"o":0.0000340693,"h":0.0000352142,"l":0.000031074,"c":0.0000327892,"v":5922358.4271360002,"t":1721905200}
+{"o":0.0000327892,"h":0.0000332986,"l":0.000031687,"c":0.0000324474,"v":1672360.0977889993,"t":1721908800}
+{"o":0.0000324474,"h":0.000041343,"l":0.0000320753,"c":0.000033757,"v":8974967.0091800019,"t":1721912400}
+{"o":0.000033757,"h":0.0000366757,"l":0.0000318642,"c":0.0000354857,"v":4904322.698396001,"t":1721916000}
+{"o":0.0000354857,"h":0.0000419779,"l":0.0000353329,"c":0.0000382621,"v":9038536.9518900048,"t":1721919600}
+{"o":0.0000382621,"h":0.0000387809,"l":0.000034231,"c":0.0000365018,"v":5687999.0981089985,"t":1721923200}
+{"o":0.0000365018,"h":0.0000403237,"l":0.0000349911,"c":0.0000357512,"v":9822282.6983810011,"t":1721926800}
+{"o":0.0000357512,"h":0.0000390189,"l":0.0000344966,"c":0.0000380252,"v":5325187.3076910013,"t":1721930400}
+{"o":0.0000380252,"h":0.0000448264,"l":0.0000345026,"c":0.0000430916,"v":14417529.6913169939,"t":1721934000}
+{"o":0.0000430916,"h":0.0000576092,"l":0.0000404341,"c":0.0000495219,"v":38473664.4709300175,"t":1721937600}
+{"o":0.0000495219,"h":0.0000639353,"l":0.0000485088,"c":0.0000510414,"v":60199526.1914139986,"t":1721941200}
+{"o":0.0000510414,"h":0.0000533259,"l":0.0000453488,"c":0.0000454857,"v":13213317.9344910048,"t":1721944800}
+{"o":0.0000454857,"h":0.0000616046,"l":0.0000451691,"c":0.0000518366,"v":11304043.4577839989,"t":1721948400}
+{"o":0.0000518366,"h":0.0000612752,"l":0.0000503913,"c":0.0000574667,"v":6974186.7751330007,"t":1721952000}
+{"o":0.0000574667,"h":0.0000582958,"l":0.0000502723,"c":0.0000541409,"v":5849487.2348529994,"t":1721955600}
+{"o":0.0000541409,"h":0.0000543933,"l":0.0000514244,"c":0.0000523523,"v":1047115.0410100004,"t":1721959200}
+{"o":0.0000523523,"h":0.0000527372,"l":0.0000476142,"c":0.0000491403,"v":2604951.9661639994,"t":1721962800}
+{"o":0.0000491403,"h":0.000049248,"l":0.000045272,"c":0.0000459529,"v":1800658.1146530001,"t":1721966400}
+{"o":0.0000459529,"h":0.0000504911,"l":0.0000453116,"c":0.000050179,"v":3273011.7629650002,"t":1721970000}
+{"o":0.000050179,"h":0.000053265,"l":0.0000498136,"c":0.0000520629,"v":1683914.2469040009,"t":1721973600}
+{"o":0.0000520629,"h":0.0000562171,"l":0.0000503017,"c":0.0000535611,"v":4372135.5861880016,"t":1721977200}
+{"o":0.0000535611,"h":0.0000554142,"l":0.000048221,"c":0.0000490125,"v":4753707.5495660072,"t":1721980800}
+{"o":0.0000490125,"h":0.0000522224,"l":0.0000484898,"c":0.0000506753,"v":2958463.2546630003,"t":1721984400}
+{"o":0.0000506753,"h":0.000053492,"l":0.0000499233,"c":0.0000531519,"v":2336362.2325020009,"t":1721988000}
+{"o":0.0000531519,"h":0.000053666,"l":0.0000460215,"c":0.0000502289,"v":6187631.9557910031,"t":1721991600}
+{"o":0.0000502289,"h":0.0000535364,"l":0.0000492932,"c":0.0000514196,"v":2149530.4464220004,"t":1721995200}
+{"o":0.0000514196,"h":0.0000521924,"l":0.00004905,"c":0.0000507077,"v":1114019.294671,"t":1721998800}
+{"o":0.0000507077,"h":0.0000567786,"l":0.000050602,"c":0.0000526494,"v":5071695.1079069991,"t":1722002400}
+{"o":0.0000526494,"h":0.0000544195,"l":0.0000486661,"c":0.0000516347,"v":3523741.8412529966,"t":1722006000}
+{"o":0.0000516347,"h":0.0000552236,"l":0.0000486162,"c":0.0000494967,"v":4603764.2590819998,"t":1722009600}
+{"o":0.0000494967,"h":0.0000550394,"l":0.000049101,"c":0.0000523099,"v":4123264.9981579995,"t":1722013200}
+{"o":0.0000523099,"h":0.0000558472,"l":0.0000508959,"c":0.0000525996,"v":4237323.5383030009,"t":1722016800}
+{"o":0.0000525996,"h":0.0000529532,"l":0.0000479998,"c":0.0000506982,"v":2035958.4328009996,"t":1722020400}
+{"o":0.0000506982,"h":0.0000642378,"l":0.0000483404,"c":0.0000612639,"v":10501041.5378850047,"t":1722024000}
+{"o":0.0000612639,"h":0.00007998,"l":0.0000594932,"c":0.0000734022,"v":30982244.0193699747,"t":1722027600}
+{"o":0.0000734022,"h":0.0000859896,"l":0.0000602821,"c":0.0000816883,"v":23677625.6535890102,"t":1722031200}
+{"o":0.0000816883,"h":0.0000837319,"l":0.0000698662,"c":0.0000701212,"v":9472115.5392400026,"t":1722034800}
+{"o":0.0000701212,"h":0.0000733279,"l":0.0000643448,"c":0.0000658555,"v":3719231.3463489995,"t":1722038400}
+{"o":0.0000658555,"h":0.0000683112,"l":0.0000585676,"c":0.0000630927,"v":9167382.7548150085,"t":1722042000}
+{"o":0.0000630927,"h":0.0000676504,"l":0.0000591838,"c":0.0000659925,"v":4507355.1880790005,"t":1722045600}
+{"o":0.0000659925,"h":0.0000665046,"l":0.0000611106,"c":0.0000657412,"v":2419593.5703410013,"t":1722049200}
+{"o":0.0000657412,"h":0.0000756366,"l":0.0000650819,"c":0.0000695503,"v":4311105.9977479987,"t":1722052800}
+{"o":0.0000695503,"h":0.0000747338,"l":0.0000682213,"c":0.000073185,"v":2020977.5375330003,"t":1722056400}
+{"o":0.000073185,"h":0.0000862238,"l":0.0000697693,"c":0.0000747439,"v":8207143.3090469996,"t":1722060000}
+{"o":0.0000747439,"h":0.0000833098,"l":0.0000661893,"c":0.0000769443,"v":6284602.614436999,"t":1722063600}
+{"o":0.0000769443,"h":0.0000777411,"l":0.0000703547,"c":0.0000712694,"v":2555910.5990449986,"t":1722067200}
+{"o":0.0000712694,"h":0.0000772659,"l":0.0000710521,"c":0.0000733473,"v":3224839.8712809989,"t":1722070800}
+{"o":0.0000733473,"h":0.0000748348,"l":0.0000692019,"c":0.0000706847,"v":2911269.9031790001,"t":1722074400}
+{"o":0.0000706847,"h":0.0000854495,"l":0.0000706163,"c":0.000075568,"v":3693804.3241559998,"t":1722078000}
+{"o":0.000075568,"h":0.0000874807,"l":0.0000732254,"c":0.0000751787,"v":7797363.2455189936,"t":1722081600}
+{"o":0.0000751787,"h":0.0000819291,"l":0.0000725734,"c":0.000075515,"v":6017217.9391109981,"t":1722085200}
+{"o":0.000075515,"h":0.0000778902,"l":0.0000667567,"c":0.0000695909,"v":3738457.4774460006,"t":1722088800}
+{"o":0.0000695909,"h":0.0000713634,"l":0.0000584629,"c":0.0000640655,"v":16355529.6351579875,"t":1722092400}
+{"o":0.0000640655,"h":0.0000657432,"l":0.000057222,"c":0.0000635945,"v":9552463.5084089972,"t":1722096000}
+{"o":0.0000635945,"h":0.0000708411,"l":0.000063328,"c":0.0000696231,"v":3939814.1386259999,"t":1722099600}
+{"o":0.0000696231,"h":0.0000752182,"l":0.0000598723,"c":0.0000614489,"v":8691712.8410520107,"t":1722103200}
+{"o":0.0000614489,"h":0.0000635464,"l":0.0000574573,"c":0.0000595229,"v":4692589.7327979989,"t":1722106800}
+{"o":0.0000595229,"h":0.0000616625,"l":0.0000547978,"c":0.0000589046,"v":4489880.2076029992,"t":1722110400}
+{"o":0.0000589046,"h":0.0000658057,"l":0.0000532829,"c":0.0000539059,"v":11647413.953648001,"t":1722114000}
+{"o":0.0000539059,"h":0.0000637162,"l":0.0000522083,"c":0.0000616454,"v":5930041.506020003,"t":1722117600}
+{"o":0.0000616454,"h":0.0000639406,"l":0.0000582244,"c":0.0000607143,"v":2886048.3778060013,"t":1722121200}
+{"o":0.0000607143,"h":0.000061211,"l":0.0000451594,"c":0.0000553284,"v":29009453.4744740054,"t":1722124800}
+{"o":0.0000553284,"h":0.0000609457,"l":0.0000458082,"c":0.0000560053,"v":17896059.5574780144,"t":1722128400}
+{"o":0.0000560053,"h":0.000058203,"l":0.0000420924,"c":0.0000509414,"v":18989805.0592399649,"t":1722132000}
+{"o":0.0000509414,"h":0.0000514709,"l":0.0000437366,"c":0.0000493065,"v":7980518.1416820036,"t":1722135600}
+{"o":0.0000493065,"h":0.0000541097,"l":0.0000487674,"c":0.0000513203,"v":4307699.9274550006,"t":1722139200}
+{"o":0.0000513203,"h":0.0000551911,"l":0.0000497907,"c":0.0000533395,"v":2907459.760096,"t":1722142800}
+{"o":0.0000533395,"h":0.0000536827,"l":0.0000492087,"c":0.0000499892,"v":2298643.3182950001,"t":1722146400}
+{"o":0.0000499892,"h":0.0000505862,"l":0.0000429411,"c":0.000049491,"v":9185691.1058380064,"t":1722150000}
+{"o":0.000049491,"h":0.0000571416,"l":0.0000489194,"c":0.0000565099,"v":4491484.6006130008,"t":1722153600}
+{"o":0.0000565099,"h":0.0000571116,"l":0.0000526722,"c":0.0000544948,"v":1630086.0402170001,"t":1722157200}
+{"o":0.0000544948,"h":0.0000624668,"l":0.0000538014,"c":0.0000558998,"v":8352148.0607539983,"t":1722160800}
+{"o":0.0000558998,"h":0.0000578884,"l":0.0000500977,"c":0.0000557795,"v":5607059.1741699921,"t":1722164400}
+{"o":0.0000557795,"h":0.0000597985,"l":0.0000512448,"c":0.0000592005,"v":4365527.7963030012,"t":1722168000}
+{"o":0.0000592005,"h":0.000059325,"l":0.0000507129,"c":0.0000533582,"v":5581888.2454790073,"t":1722171600}
+{"o":0.0000533582,"h":0.0000561184,"l":0.0000503557,"c":0.0000548269,"v":4882511.8546190038,"t":1722175200}
+{"o":0.0000548269,"h":0.0000576135,"l":0.0000532229,"c":0.0000567447,"v":6040360.9978759997,"t":1722178800}
+{"o":0.0000567447,"h":0.0000599606,"l":0.000050481,"c":0.0000511373,"v":7920400.1023800028,"t":1722182400}
+{"o":0.0000511373,"h":0.0000524422,"l":0.0000482075,"c":0.000048981,"v":4001873.5578159979,"t":1722186000}
+{"o":0.000048981,"h":0.0000563074,"l":0.0000437465,"c":0.0000486189,"v":17593053.8858529888,"t":1722189600}
+{"o":0.0000486189,"h":0.0000496783,"l":0.0000466372,"c":0.000046871,"v":2887354.5735479998,"t":1722193200}
+{"o":0.000046871,"h":0.0000526589,"l":0.0000450095,"c":0.0000518381,"v":3585392.9056019979,"t":1722196800}
+{"o":0.0000518381,"h":0.0000553431,"l":0.0000510643,"c":0.0000541033,"v":4712174.9374820003,"t":1722200400}
+{"o":0.0000541033,"h":0.0000550199,"l":0.0000447279,"c":0.0000500711,"v":8584584.890158996,"t":1722204000}
+{"o":0.0000500711,"h":0.0000560751,"l":0.0000447672,"c":0.0000520229,"v":10940041.580803996,"t":1722207600}
+{"o":0.0000520229,"h":0.0000558889,"l":0.0000461389,"c":0.0000545716,"v":6231595.6638489952,"t":1722211200}
+{"o":0.0000545716,"h":0.0000562734,"l":0.000053994,"c":0.0000553866,"v":2464453.2636929997,"t":1722214800}
+{"o":0.0000553866,"h":0.0000744711,"l":0.0000524799,"c":0.0000676323,"v":6043016.0476820013,"t":1722218400}
+{"o":0.0000676323,"h":0.0000765425,"l":0.0000602174,"c":0.000067811,"v":9655436.7894969955,"t":1722222000}
+{"o":0.000067811,"h":0.0000685022,"l":0.0000602895,"c":0.0000607047,"v":3392032.4905339982,"t":1722225600}
+{"o":0.0000607047,"h":0.0000705079,"l":0.0000589621,"c":0.0000701141,"v":5059626.0124829989,"t":1722229200}
+{"o":0.0000701141,"h":0.0000704823,"l":0.0000617664,"c":0.0000621034,"v":2058832.5529809992,"t":1722232800}
+{"o":0.0000621034,"h":0.0000711393,"l":0.0000619034,"c":0.0000649711,"v":3909615.0464450009,"t":1722236400}
+{"o":0.0000649711,"h":0.0000653062,"l":0.0000594904,"c":0.0000599384,"v":2753709.1656110003,"t":1722240000}
+{"o":0.0000599384,"h":0.0000613261,"l":0.0000585493,"c":0.0000588336,"v":1954164.4707849999,"t":1722243600}
+{"o":0.0000588336,"h":0.0000593919,"l":0.0000566832,"c":0.0000581451,"v":1449000.2503379998,"t":1722247200}
+{"o":0.0000581451,"h":0.000060678,"l":0.0000565613,"c":0.0000583795,"v":2168883.8255890002,"t":1722250800}
+{"o":0.0000583795,"h":0.0000640952,"l":0.0000571565,"c":0.0000625024,"v":2581193.0617789989,"t":1722254400}
+{"o":0.0000625024,"h":0.0000647794,"l":0.000054364,"c":0.0000606426,"v":6596522.8107699985,"t":1722258000}
+{"o":0.0000606426,"h":0.0000619087,"l":0.0000512652,"c":0.0000527258,"v":10139816.8379219864,"t":1722261600}
+{"o":0.0000527258,"h":0.0000568553,"l":0.0000521222,"c":0.0000529658,"v":3805454.3809840004,"t":1722265200}
+{"o":0.0000529658,"h":0.0000995764,"l":0.0000483812,"c":0.0000491232,"v":18376302.1139580011,"t":1722268800}
+{"o":0.0000491232,"h":0.0000642864,"l":0.0000480626,"c":0.0000487368,"v":10541721.6660019942,"t":1722272400}
+{"o":0.0000487368,"h":0.0000567222,"l":0.0000480044,"c":0.0000545839,"v":7606606.6575419996,"t":1722276000}
+{"o":0.0000545839,"h":0.0000652394,"l":0.0000533255,"c":0.0000598853,"v":6170404.3710759953,"t":1722279600}
+{"o":0.0000598853,"h":0.0000606175,"l":0.0000530336,"c":0.0000539285,"v":4262629.9893509978,"t":1722283200}
+{"o":0.0000539285,"h":0.0000549045,"l":0.000050589,"c":0.000051576,"v":1401004.3100200014,"t":1722286800}
+{"o":0.000051576,"h":0.0000552463,"l":0.0000507771,"c":0.0000522807,"v":2880480.0132559985,"t":1722290400}
+{"o":0.0000522807,"h":0.0000530224,"l":0.0000514962,"c":0.0000521583,"v":540556.2041630002,"t":1722294000}
+{"o":0.0000521583,"h":0.0000609652,"l":0.0000505756,"c":0.0000511845,"v":4509797.0105740074,"t":1722297600}
+{"o":0.0000511845,"h":0.0000524983,"l":0.0000477547,"c":0.0000487101,"v":2676439.5976969982,"t":1722301200}
+{"o":0.0000487101,"h":0.0000529456,"l":0.0000477711,"c":0.0000520423,"v":3170206.6967209997,"t":1722304800}
+{"o":0.0000520423,"h":0.0000529223,"l":0.000048336,"c":0.0000523176,"v":3418332.1260549985,"t":1722308400}
+{"o":0.0000523176,"h":0.0000524233,"l":0.0000425096,"c":0.0000441499,"v":13763878.8781259954,"t":1722312000}
+{"o":0.0000441499,"h":0.0000475239,"l":0.0000415545,"c":0.0000463778,"v":5988608.6500740033,"t":1722315600}
+{"o":0.0000463778,"h":0.0000466079,"l":0.0000422869,"c":0.0000427774,"v":7503582.3539660079,"t":1722319200}
+{"o":0.0000427774,"h":0.000045831,"l":0.0000394187,"c":0.000042104,"v":6691860.4926259965,"t":1722322800}
+{"o":0.000042104,"h":0.000042591,"l":0.000037547,"c":0.0000398031,"v":7491045.1361890081,"t":1722326400}
+{"o":0.0000398031,"h":0.0000490242,"l":0.0000395533,"c":0.0000454588,"v":7839197.7329890132,"t":1722330000}
+{"o":0.0000454588,"h":0.0000479653,"l":0.0000429724,"c":0.0000445795,"v":3773366.4403759991,"t":1722333600}
+{"o":0.0000445795,"h":0.0000469362,"l":0.0000434869,"c":0.0000456919,"v":4578106.5844529998,"t":1722337200}
+{"o":0.0000456919,"h":0.00005089,"l":0.0000441625,"c":0.0000449238,"v":8446716.2870680019,"t":1722340800}
+{"o":0.0000449238,"h":0.00004709,"l":0.000041036,"c":0.0000425001,"v":5591344.1203070031,"t":1722344400}
+{"o":0.0000425001,"h":0.0000457568,"l":0.0000390379,"c":0.0000418754,"v":10134361.212727014,"t":1722348000}
+{"o":0.0000418754,"h":0.0000460969,"l":0.0000392932,"c":0.0000429447,"v":11863219.7735929936,"t":1722351600}
+{"o":0.0000429447,"h":0.0000486573,"l":0.0000425929,"c":0.0000462185,"v":5520981.6406530002,"t":1722355200}
+{"o":0.0000462185,"h":0.0000469259,"l":0.0000416065,"c":0.0000422739,"v":2577418.5638440009,"t":1722358800}
+{"o":0.0000422739,"h":0.0000462259,"l":0.0000414265,"c":0.0000443887,"v":2484524.5505340006,"t":1722362400}
+{"o":0.0000443887,"h":0.0000493293,"l":0.000044026,"c":0.0000468056,"v":6119699.9481399953,"t":1722366000}
+{"o":0.0000468056,"h":0.0000486379,"l":0.0000418001,"c":0.0000429254,"v":4285007.9909310015,"t":1722369600}
+{"o":0.0000429254,"h":0.0000438776,"l":0.0000410611,"c":0.0000423347,"v":3542047.3351799981,"t":1722373200}
+{"o":0.0000423347,"h":0.0000457884,"l":0.0000414574,"c":0.0000443229,"v":5775076.3940300019,"t":1722376800}
+{"o":0.0000443229,"h":0.0000469015,"l":0.000043893,"c":0.000046822,"v":1990995.0236969995,"t":1722380400}
+{"o":0.000046822,"h":0.0000478117,"l":0.0000456647,"c":0.0000466611,"v":751240.4298129998,"t":1722384000}
+{"o":0.0000466611,"h":0.0000475102,"l":0.0000440527,"c":0.000044824,"v":1995000.9057940003,"t":1722387600}
+{"o":0.000044824,"h":0.0000460049,"l":0.0000428073,"c":0.0000457745,"v":1759545.1924870003,"t":1722391200}
+{"o":0.0000457745,"h":0.0000466722,"l":0.00004171,"c":0.0000421566,"v":3009873.0102259987,"t":1722394800}
+{"o":0.0000421566,"h":0.000043838,"l":0.0000421187,"c":0.000043057,"v":976106.7380159999,"t":1722398400}
+{"o":0.000043057,"h":0.000046592,"l":0.0000424124,"c":0.000043299,"v":4340067.9875769988,"t":1722402000}
+{"o":0.000043299,"h":0.000043906,"l":0.0000409224,"c":0.0000416384,"v":1737136.8615729997,"t":1722405600}
+{"o":0.0000416384,"h":0.000045185,"l":0.0000401413,"c":0.0000424647,"v":8881453.1140129957,"t":1722409200}
+{"o":0.0000424647,"h":0.0000473792,"l":0.0000422337,"c":0.0000457696,"v":4487907.0589499986,"t":1722412800}
+{"o":0.0000457696,"h":0.0000480146,"l":0.0000438747,"c":0.0000441545,"v":4090982.3228779994,"t":1722416400}
+{"o":0.0000441545,"h":0.0000445433,"l":0.0000425317,"c":0.0000428866,"v":673015.5759080001,"t":1722420000}
+{"o":0.0000428866,"h":0.0000434942,"l":0.0000414856,"c":0.0000428179,"v":2199052.2369690002,"t":1722423600}
+{"o":0.0000428179,"h":0.0000441005,"l":0.0000392068,"c":0.0000402318,"v":6976186.1249130033,"t":1722427200}
+{"o":0.0000402318,"h":0.0000418598,"l":0.0000389789,"c":0.0000401183,"v":2800771.9196160007,"t":1722430800}
+{"o":0.0000401183,"h":0.0000408507,"l":0.0000346968,"c":0.0000389324,"v":10898199.8402549922,"t":1722434400}
+{"o":0.0000389324,"h":0.0000415878,"l":0.0000374759,"c":0.000038773,"v":5432407.1740349988,"t":1722438000}
+{"o":0.000038773,"h":0.0000397141,"l":0.0000379546,"c":0.000038601,"v":1048548.228836,"t":1722441600}
+{"o":0.000038601,"h":0.0000395539,"l":0.0000349848,"c":0.0000374307,"v":6563892.0674629984,"t":1722445200}
+{"o":0.0000374307,"h":0.0000383311,"l":0.0000350467,"c":0.000035809,"v":3152703.4294459992,"t":1722448800}
+{"o":0.000035809,"h":0.0000375244,"l":0.0000338719,"c":0.0000354849,"v":4496049.6314629987,"t":1722452400}
+{"o":0.0000354849,"h":0.0000369483,"l":0.0000203623,"c":0.0000361737,"v":100943798.7439331561,"t":1722456000}
+{"o":0.0000361737,"h":0.0000407357,"l":0.0000274554,"c":0.000035169,"v":37862624.1796749532,"t":1722459600}
+{"o":0.000035169,"h":0.0000357105,"l":0.0000338937,"c":0.000034781,"v":1118030.5974629999,"t":1722463200}
+{"o":0.000034781,"h":0.0000387224,"l":0.0000333163,"c":0.0000336455,"v":6291739.1844939962,"t":1722466800}
+{"o":0.0000336455,"h":0.0000341942,"l":0.0000309878,"c":0.0000319882,"v":5183143.4347889982,"t":1722470400}
+{"o":0.0000319882,"h":0.0000339415,"l":0.0000315837,"c":0.0000330055,"v":2986901.1094810003,"t":1722474000}
+{"o":0.0000330055,"h":0.0000359198,"l":0.0000285878,"c":0.0000296784,"v":15173309.8542069849,"t":1722477600}
+{"o":0.0000296784,"h":0.0000305352,"l":0.0000265647,"c":0.0000281765,"v":9818159.296067005,"t":1722481200}
+{"o":0.0000281765,"h":0.0000307628,"l":0.0000278944,"c":0.0000291402,"v":7509280.2876269994,"t":1722484800}
+{"o":0.0000291402,"h":0.0000334345,"l":0.0000284121,"c":0.0000316601,"v":7797722.8560219994,"t":1722488400}
+{"o":0.0000316601,"h":0.0000319223,"l":0.0000258938,"c":0.0000286141,"v":12469926.4856319968,"t":1722492000}
+{"o":0.0000286141,"h":0.0000335379,"l":0.0000281196,"c":0.0000306563,"v":8761427.6731510032,"t":1722495600}
+{"o":0.0000306563,"h":0.0000319304,"l":0.0000302712,"c":0.0000310033,"v":2655551.3954519993,"t":1722499200}
+{"o":0.0000310033,"h":0.0000317397,"l":0.0000302101,"c":0.0000310041,"v":1902832.5079119997,"t":1722502800}
+{"o":0.0000310041,"h":0.0000339801,"l":0.0000293572,"c":0.0000323324,"v":8209911.2077739993,"t":1722506400}
+{"o":0.0000323324,"h":0.0000326428,"l":0.0000304872,"c":0.0000317481,"v":2071012.5995640003,"t":1722510000}
+{"o":0.0000317481,"h":0.0000346421,"l":0.0000314201,"c":0.0000339508,"v":1975262.4239719994,"t":1722513600}
+{"o":0.0000339508,"h":0.0000371518,"l":0.0000329546,"c":0.0000367776,"v":3785359.7612469997,"t":1722517200}
+{"o":0.0000367776,"h":0.0000379155,"l":0.0000306926,"c":0.0000329733,"v":9866464.0032959972,"t":1722520800}
+{"o":0.0000329733,"h":0.0000354868,"l":0.0000282141,"c":0.0000298815,"v":10494783.5645839963,"t":1722524400}
+{"o":0.0000298815,"h":0.0000336041,"l":0.0000276821,"c":0.0000330872,"v":8996163.5966599938,"t":1722528000}
+{"o":0.0000330872,"h":0.0000368169,"l":0.0000300128,"c":0.0000300848,"v":8085509.4308269983,"t":1722531600}
+{"o":0.0000300848,"h":0.0000316729,"l":0.0000286439,"c":0.0000303589,"v":4973536.8908239966,"t":1722535200}
+{"o":0.0000303589,"h":0.0000360358,"l":0.0000298455,"c":0.0000336752,"v":14977949.9297040068,"t":1722538800}
+{"o":0.0000336752,"h":0.0000404268,"l":0.0000313824,"c":0.0000384742,"v":9813408.8387569953,"t":1722542400}
+{"o":0.0000384742,"h":0.000046873,"l":0.0000367788,"c":0.0000456273,"v":16056983.7834539991,"t":1722546000}
+{"o":0.0000456273,"h":0.0000456868,"l":0.0000380873,"c":0.0000390944,"v":4182201.2662419998,"t":1722549600}
+{"o":0.0000390944,"h":0.0000407386,"l":0.000038034,"c":0.0000388527,"v":2084481.7641690001,"t":1722553200}
+{"o":0.0000388527,"h":0.0000406109,"l":0.0000382421,"c":0.0000397038,"v":1694337.5034209997,"t":1722556800}
+{"o":0.0000397038,"h":0.0000403752,"l":0.0000325759,"c":0.00003581,"v":5896619.5913150003,"t":1722560400}
+{"o":0.00003581,"h":0.000040561,"l":0.0000340178,"c":0.0000370889,"v":10930150.6496889964,"t":1722564000}
+{"o":0.0000370889,"h":0.0000411755,"l":0.0000334526,"c":0.0000361946,"v":7985028.1541689988,"t":1722567600}
+{"o":0.0000361946,"h":0.0000380502,"l":0.0000340453,"c":0.000034731,"v":5277975.7665390018,"t":1722571200}
+{"o":0.000034731,"h":0.0000375935,"l":0.0000336439,"c":0.0000352841,"v":4802100.7637319965,"t":1722574800}
+{"o":0.0000352841,"h":0.00003634,"l":0.0000346374,"c":0.0000356823,"v":558364.680296,"t":1722578400}
+{"o":0.0000356823,"h":0.0000362518,"l":0.0000351855,"c":0.0000356325,"v":375980.9425350001,"t":1722582000}
+{"o":0.0000356325,"h":0.0000407899,"l":0.0000352325,"c":0.0000372257,"v":4733268.3247709973,"t":1722585600}
+{"o":0.0000372257,"h":0.0000377198,"l":0.0000369484,"c":0.0000372688,"v":168647.458368,"t":1722589200}
+{"o":0.0000372688,"h":0.000037641,"l":0.0000365265,"c":0.0000366436,"v":338246.928644,"t":1722592800}
+{"o":0.0000366436,"h":0.0000367196,"l":0.0000354863,"c":0.0000363882,"v":1058344.8951319999,"t":1722596400}
+{"o":0.0000363882,"h":0.0000369745,"l":0.000031128,"c":0.0000318706,"v":6528192.8153209956,"t":1722600000}
+{"o":0.0000318706,"h":0.0000325239,"l":0.0000273238,"c":0.0000297374,"v":21606534.7791670151,"t":1722603600}
+{"o":0.0000297374,"h":0.0000324892,"l":0.0000259481,"c":0.0000284773,"v":11880207.638834998,"t":1722607200}
+{"o":0.0000284773,"h":0.0000341088,"l":0.0000265902,"c":0.0000314647,"v":15174052.7449929994,"t":1722610800}
+{"o":0.0000314647,"h":0.0000327338,"l":0.0000306794,"c":0.0000324182,"v":2662934.1107620001,"t":1722614400}
+{"o":0.0000324182,"h":0.0000340936,"l":0.0000306892,"c":0.0000313343,"v":6035166.9383600019,"t":1722618000}
+{"o":0.0000313343,"h":0.0000317705,"l":0.0000286814,"c":0.0000304265,"v":3909834.9930259995,"t":1722621600}
+{"o":0.0000304265,"h":0.0000312976,"l":0.0000282101,"c":0.0000298903,"v":6264882.2112220032,"t":1722625200}
+{"o":0.0000298903,"h":0.0000302974,"l":0.0000283286,"c":0.0000292379,"v":2442199.8825680008,"t":1722628800}
+{"o":0.0000292379,"h":0.0000315407,"l":0.0000274221,"c":0.0000279099,"v":6840888.722300997,"t":1722632400}
+{"o":0.0000279099,"h":0.0000284765,"l":0.0000261337,"c":0.000027037,"v":3865130.0233560009,"t":1722636000}
+{"o":0.000027037,"h":0.0000307657,"l":0.000026372,"c":0.0000304224,"v":4761595.7898490001,"t":1722639600}
+{"o":0.0000304224,"h":0.0000309769,"l":0.0000261876,"c":0.0000274123,"v":6505285.7822920009,"t":1722643200}
+{"o":0.0000274123,"h":0.000029697,"l":0.0000266628,"c":0.0000290386,"v":2619179.5347480006,"t":1722646800}
+{"o":0.0000290386,"h":0.0000295923,"l":0.0000265871,"c":0.0000270547,"v":5646343.9425189942,"t":1722650400}
+{"o":0.0000270547,"h":0.0000306156,"l":0.0000263922,"c":0.0000275077,"v":4626180.2607969996,"t":1722654000}
+{"o":0.0000275077,"h":0.0000280319,"l":0.0000230529,"c":0.0000261976,"v":13925191.5399810001,"t":1722657600}
+{"o":0.0000261976,"h":0.0000278295,"l":0.0000250512,"c":0.0000272052,"v":3148501.9356009993,"t":1722661200}
+{"o":0.0000272052,"h":0.0000296259,"l":0.000025902,"c":0.0000264103,"v":4860473.0635060053,"t":1722664800}
+{"o":0.0000264103,"h":0.0000287673,"l":0.000026249,"c":0.0000283966,"v":2332320.4789299993,"t":1722668400}
+{"o":0.0000283966,"h":0.0000288812,"l":0.0000279302,"c":0.0000285036,"v":420991.565725,"t":1722672000}
+{"o":0.0000285036,"h":0.0000298944,"l":0.000028192,"c":0.0000293643,"v":1488525.8198740003,"t":1722675600}
+{"o":0.0000293643,"h":0.0000335564,"l":0.0000291383,"c":0.0000320613,"v":3809035.2788279997,"t":1722679200}
+{"o":0.0000320613,"h":0.0000347409,"l":0.0000315931,"c":0.0000340386,"v":2492485.0230719992,"t":1722682800}
+{"o":0.0000340386,"h":0.0000341439,"l":0.0000311207,"c":0.0000314022,"v":1431226.0051509996,"t":1722686400}
+{"o":0.0000314022,"h":0.0000338641,"l":0.0000313465,"c":0.0000331395,"v":1701512.0421189996,"t":1722690000}
+{"o":0.0000331395,"h":0.000034083,"l":0.0000321259,"c":0.0000328308,"v":1267105.5356970001,"t":1722693600}
+{"o":0.0000328308,"h":0.0000345017,"l":0.0000297295,"c":0.0000309725,"v":2530913.5442870008,"t":1722697200}
+{"o":0.0000309725,"h":0.000031309,"l":0.0000283795,"c":0.0000295303,"v":2967468.8407510011,"t":1722700800}
+{"o":0.0000295303,"h":0.0000322677,"l":0.0000262528,"c":0.0000279359,"v":9204822.4904989954,"t":1722704400}
+{"o":0.0000279359,"h":0.0000295929,"l":0.0000254342,"c":0.0000261734,"v":6698497.968777,"t":1722708000}
+{"o":0.0000261734,"h":0.0000270566,"l":0.0000251422,"c":0.0000264124,"v":3658776.8781160004,"t":1722711600}
+{"o":0.0000264124,"h":0.0000266209,"l":0.0000244381,"c":0.0000256999,"v":3061489.1451509991,"t":1722715200}
+{"o":0.0000256999,"h":0.0000291651,"l":0.0000249374,"c":0.0000286423,"v":3701547.4333800031,"t":1722718800}
+{"o":0.0000286423,"h":0.0000290498,"l":0.0000281957,"c":0.0000288113,"v":481949.35314,"t":1722722400}
+{"o":0.0000288113,"h":0.0000392226,"l":0.0000285311,"c":0.0000390531,"v":9622679.9560000077,"t":1722726000}
+{"o":0.0000390531,"h":0.0000392163,"l":0.0000315665,"c":0.0000325645,"v":10811391.9747569989,"t":1722729600}
+{"o":0.0000325645,"h":0.0000342835,"l":0.0000321462,"c":0.0000336724,"v":1274594.9931470002,"t":1722733200}
+{"o":0.0000336724,"h":0.0000343621,"l":0.000031738,"c":0.0000318704,"v":2950401.9065749999,"t":1722736800}
+{"o":0.0000318704,"h":0.0000325086,"l":0.000031668,"c":0.0000320285,"v":88109.443467,"t":1722740400}
+{"o":0.0000320285,"h":0.0000324824,"l":0.0000308328,"c":0.0000312082,"v":755312.7479680001,"t":1722744000}
+{"o":0.0000312082,"h":0.0000314416,"l":0.0000308809,"c":0.0000311222,"v":34595.850341,"t":1722747600}
+{"o":0.0000311222,"h":0.0000312536,"l":0.0000293025,"c":0.0000294098,"v":1504605.3869510009,"t":1722751200}
+{"o":0.0000294098,"h":0.0000303164,"l":0.0000276172,"c":0.0000295163,"v":2678272.1662889998,"t":1722754800}
+{"o":0.0000295163,"h":0.0000312427,"l":0.0000290251,"c":0.0000304953,"v":723230.4365260003,"t":1722758400}
+{"o":0.0000304953,"h":0.0000306685,"l":0.0000266965,"c":0.0000267849,"v":3696043.8567240038,"t":1722762000}
+{"o":0.0000267849,"h":0.0000269501,"l":0.0000222959,"c":0.0000232081,"v":21001709.5083009899,"t":1722765600}
+{"o":0.0000232081,"h":0.0000250911,"l":0.0000195839,"c":0.0000224256,"v":33347085.5756650195,"t":1722769200}
+{"o":0.0000224256,"h":0.0000237255,"l":0.0000206925,"c":0.0000214145,"v":10179547.6908979975,"t":1722772800}
+{"o":0.0000214145,"h":0.0000244227,"l":0.000021225,"c":0.0000235395,"v":7120723.5338390013,"t":1722776400}
+{"o":0.0000235395,"h":0.0000258321,"l":0.0000209211,"c":0.0000227471,"v":9519750.2541220021,"t":1722780000}
+{"o":0.0000227471,"h":0.0000243785,"l":0.0000223285,"c":0.0000229015,"v":4842435.3572949981,"t":1722783600}
+{"o":0.0000229015,"h":0.000023313,"l":0.0000199152,"c":0.0000208777,"v":8618411.3998180013,"t":1722787200}
+{"o":0.0000208777,"h":0.000022564,"l":0.0000185009,"c":0.000020996,"v":20363507.8328289837,"t":1722790800}
+{"o":0.000020996,"h":0.0000241914,"l":0.0000199207,"c":0.0000220154,"v":11804180.1593060028,"t":1722794400}
+{"o":0.0000220154,"h":0.0000257302,"l":0.0000209371,"c":0.0000245642,"v":5478597.8808679953,"t":1722798000}
+{"o":0.0000245642,"h":0.0000249163,"l":0.0000222758,"c":0.0000235723,"v":3480116.1379129998,"t":1722801600}
+{"o":0.0000235723,"h":0.0000240335,"l":0.0000198283,"c":0.0000206355,"v":6282367.0558320023,"t":1722805200}
+{"o":0.0000206355,"h":0.0000228862,"l":0.0000198049,"c":0.0000203828,"v":9885058.6910099946,"t":1722808800}
+{"o":0.0000203828,"h":0.000022901,"l":0.0000199572,"c":0.0000216659,"v":4778570.9874139996,"t":1722812400}
+{"o":0.0000216659,"h":0.0000239833,"l":0.0000198506,"c":0.0000214997,"v":6098300.4307340039,"t":1722816000}
+{"o":0.0000214997,"h":0.000024013,"l":0.000018567,"c":0.0000206612,"v":6752933.6136469981,"t":1722819600}
+{"o":0.0000206612,"h":0.000021885,"l":0.0000187159,"c":0.0000197715,"v":3000145.1047259979,"t":1722823200}
+{"o":0.0000197715,"h":0.0000233646,"l":0.0000197471,"c":0.000022573,"v":4997324.7420379976,"t":1722826800}
+{"o":0.000022573,"h":0.0000248954,"l":0.0000212467,"c":0.0000227659,"v":3438223.8400300001,"t":1722830400}
+{"o":0.0000227659,"h":0.0000253034,"l":0.0000183305,"c":0.0000192296,"v":12178459.3577670045,"t":1722834000}
+{"o":0.0000192296,"h":0.0000207725,"l":0.0000121023,"c":0.0000136304,"v":41527838.2554800808,"t":1722837600}
+{"o":0.0000136304,"h":0.0000173134,"l":0.0000124193,"c":0.0000158481,"v":18971268.5874559842,"t":1722841200}
+{"o":0.0000158481,"h":0.0000209305,"l":0.0000144197,"c":0.0000184097,"v":19284426.9177669883,"t":1722844800}
+{"o":0.0000184097,"h":0.0000192858,"l":0.0000175084,"c":0.0000182923,"v":3603533.5338659976,"t":1722848400}
+{"o":0.0000182923,"h":0.0000211108,"l":0.0000180108,"c":0.0000188335,"v":4501030.589889002,"t":1722852000}
+{"o":0.0000188335,"h":0.000019785,"l":0.0000079369,"c":0.0000131844,"v":108107946.7933700085,"t":1722855600}
+{"o":0.0000131844,"h":0.0000154317,"l":0.0000127872,"c":0.0000146186,"v":16618990.3568819948,"t":1722859200}
+{"o":0.0000146186,"h":0.0000219394,"l":0.0000116386,"c":0.0000181117,"v":51455799.1431340277,"t":1722862800}
+{"o":0.0000181117,"h":0.0000351551,"l":0.0000166766,"c":0.0000314871,"v":74322469.4851009995,"t":1722866400}
+{"o":0.0000314871,"h":0.0000351499,"l":0.0000207583,"c":0.0000234521,"v":83358746.8872359991,"t":1722870000}
+{"o":0.0000234521,"h":0.0000264112,"l":0.0000223046,"c":0.0000243534,"v":11062416.2360569909,"t":1722873600}
+{"o":0.0000243534,"h":0.0000289124,"l":0.0000210907,"c":0.0000255227,"v":13693926.429216003,"t":1722877200}
+{"o":0.0000255227,"h":0.000028903,"l":0.0000233026,"c":0.0000258423,"v":15683058.099828003,"t":1722880800}
+{"o":0.0000258423,"h":0.0000262302,"l":0.0000185951,"c":0.0000215142,"v":27417370.4782660119,"t":1722884400}
+{"o":0.0000215142,"h":0.0000253817,"l":0.0000206677,"c":0.0000240252,"v":11387237.2347940002,"t":1722888000}
+{"o":0.0000240252,"h":0.0000246004,"l":0.0000216414,"c":0.0000222965,"v":2898562.5177010018,"t":1722891600}
+{"o":0.0000222965,"h":0.0000228231,"l":0.0000218207,"c":0.0000223165,"v":875410.2449450002,"t":1722895200}
+{"o":0.0000223165,"h":0.0000230453,"l":0.0000214138,"c":0.0000222797,"v":1353074.001441,"t":1722898800}
+{"o":0.0000222797,"h":0.0000270137,"l":0.0000207703,"c":0.0000229176,"v":9873205.0720580034,"t":1722902400}
+{"o":0.0000229176,"h":0.000027793,"l":0.0000226387,"c":0.0000272872,"v":13457233.8572190143,"t":1722906000}
+{"o":0.0000272872,"h":0.0000285748,"l":0.000023975,"c":0.0000281384,"v":7676812.9955169987,"t":1722909600}
+{"o":0.0000281384,"h":0.0000286041,"l":0.0000248829,"c":0.000025134,"v":2920397.6183129987,"t":1722913200}
+{"o":0.000025134,"h":0.0000285047,"l":0.0000246231,"c":0.000026997,"v":2878734.0331039992,"t":1722916800}
+{"o":0.000026997,"h":0.0000274668,"l":0.0000245799,"c":0.0000252809,"v":2959052.9951190003,"t":1722920400}
+{"o":0.0000252809,"h":0.0000289672,"l":0.0000249854,"c":0.0000288446,"v":5808316.7203229973,"t":1722924000}
+{"o":0.0000288446,"h":0.0000291598,"l":0.0000243391,"c":0.0000252714,"v":3817253.7790859989,"t":1722927600}
+{"o":0.0000252714,"h":0.0000269603,"l":0.0000246681,"c":0.0000265321,"v":2073897.3967209999,"t":1722931200}
+{"o":0.0000265321,"h":0.0000272708,"l":0.0000226554,"c":0.0000246307,"v":9231504.1548820008,"t":1722934800}
+{"o":0.0000246307,"h":0.0000260155,"l":0.0000243278,"c":0.000025589,"v":1816914.2014070002,"t":1722938400}
+{"o":0.000025589,"h":0.0000260062,"l":0.0000239123,"c":0.0000243017,"v":1543331.9652439998,"t":1722942000}
+{"o":0.0000243017,"h":0.0000286864,"l":0.0000239824,"c":0.000024809,"v":6865537.8452909999,"t":1722945600}
+{"o":0.000024809,"h":0.000028134,"l":0.0000243435,"c":0.0000270019,"v":9206298.378643997,"t":1722949200}
+{"o":0.0000270019,"h":0.0000299349,"l":0.0000247587,"c":0.0000252502,"v":21835356.7900160179,"t":1722952800}
+{"o":0.0000252502,"h":0.0000268189,"l":0.0000240258,"c":0.0000263348,"v":6372818.121520997,"t":1722956400}
+{"o":0.0000263348,"h":0.0000292065,"l":0.0000250427,"c":0.000025406,"v":11508696.3335079923,"t":1722960000}
+{"o":0.000025406,"h":0.0000276645,"l":0.0000250824,"c":0.0000259537,"v":5829637.1964769987,"t":1722963600}
+{"o":0.0000259537,"h":0.0000293534,"l":0.0000255059,"c":0.0000289938,"v":7191440.2404150013,"t":1722967200}
+{"o":0.0000289938,"h":0.0000311937,"l":0.0000283321,"c":0.0000297805,"v":7119537.283382996,"t":1722970800}
+{"o":0.0000297805,"h":0.0000327579,"l":0.0000290654,"c":0.0000302656,"v":4376802.8160819989,"t":1722974400}
+{"o":0.0000302656,"h":0.0000306006,"l":0.000026208,"c":0.0000269047,"v":4555693.4286790006,"t":1722978000}
+{"o":0.0000269047,"h":0.0000326684,"l":0.0000255739,"c":0.0000282736,"v":12221750.6080870088,"t":1722981600}
+{"o":0.0000282736,"h":0.0000351073,"l":0.0000279845,"c":0.0000315604,"v":7294779.516907,"t":1722985200}
+{"o":0.0000315604,"h":0.0000360711,"l":0.0000310809,"c":0.000031734,"v":6512896.6499130009,"t":1722988800}
+{"o":0.000031734,"h":0.0000364375,"l":0.0000298374,"c":0.0000345945,"v":7644462.7026750036,"t":1722992400}
+{"o":0.0000345945,"h":0.0000394933,"l":0.0000323065,"c":0.0000390556,"v":11021392.2428960018,"t":1722996000}
+{"o":0.0000390556,"h":0.0000391382,"l":0.0000345533,"c":0.0000350921,"v":6221765.1883140001,"t":1722999600}
+{"o":0.0000350921,"h":0.0000417508,"l":0.0000342069,"c":0.0000383641,"v":9592362.7956869993,"t":1723003200}
+{"o":0.0000383641,"h":0.000041009,"l":0.0000379686,"c":0.0000404329,"v":3029928.4815909993,"t":1723006800}
+{"o":0.0000404329,"h":0.0000450836,"l":0.00003539,"c":0.0000358867,"v":12389433.3388519995,"t":1723010400}
+{"o":0.0000358867,"h":0.0000393517,"l":0.0000343246,"c":0.0000375163,"v":11177150.9240769967,"t":1723014000}
+{"o":0.0000375163,"h":0.0000381796,"l":0.0000363717,"c":0.0000365621,"v":1054420.8633230003,"t":1723017600}
+{"o":0.0000365621,"h":0.0000405049,"l":0.0000345499,"c":0.0000349992,"v":7722968.254939992,"t":1723021200}
+{"o":0.0000349992,"h":0.0000357199,"l":0.0000333463,"c":0.0000347246,"v":2865894.6634789999,"t":1723024800}
+{"o":0.0000347246,"h":0.0000353556,"l":0.0000323971,"c":0.0000337753,"v":3161640.912484,"t":1723028400}
+{"o":0.0000337753,"h":0.0000341128,"l":0.0000286807,"c":0.000031659,"v":11123327.3197360002,"t":1723032000}
+{"o":0.000031659,"h":0.0000379752,"l":0.0000313706,"c":0.000034769,"v":5483913.1142700035,"t":1723035600}
+{"o":0.000034769,"h":0.0000367508,"l":0.0000273423,"c":0.0000304211,"v":12933682.9493050147,"t":1723039200}
+{"o":0.0000304211,"h":0.0000324505,"l":0.0000280188,"c":0.0000314759,"v":6860887.7180750007,"t":1723042800}
+{"o":0.0000314759,"h":0.0000320485,"l":0.0000267697,"c":0.0000286594,"v":8338629.0336680012,"t":1723046400}
+{"o":0.0000286594,"h":0.000029166,"l":0.0000246409,"c":0.0000269294,"v":9134496.6813079827,"t":1723050000}
+{"o":0.0000269294,"h":0.0000287808,"l":0.0000241708,"c":0.00002502,"v":8196880.0878809998,"t":1723053600}
+{"o":0.00002502,"h":0.0000281896,"l":0.0000235645,"c":0.0000265274,"v":13116552.8012349978,"t":1723057200}
+{"o":0.0000265274,"h":0.0000447544,"l":0.0000258795,"c":0.000040583,"v":25761103.3339689858,"t":1723060800}
+{"o":0.000040583,"h":0.000052278,"l":0.0000397897,"c":0.0000434442,"v":27141244.5150440373,"t":1723064400}
+{"o":0.0000434442,"h":0.000049961,"l":0.0000408881,"c":0.0000416174,"v":9070306.6370600034,"t":1723068000}
+{"o":0.0000416174,"h":0.0000450445,"l":0.0000389848,"c":0.0000402672,"v":5771698.214805997,"t":1723071600}
+{"o":0.0000402672,"h":0.0000441662,"l":0.0000396437,"c":0.0000423288,"v":3191714.0763089973,"t":1723075200}
+{"o":0.0000423288,"h":0.0000532541,"l":0.000038708,"c":0.000046368,"v":8414077.2248499971,"t":1723078800}
+{"o":0.000046368,"h":0.0000560969,"l":0.0000454868,"c":0.0000501113,"v":5163726.4987950027,"t":1723082400}
+{"o":0.0000501113,"h":0.0000553818,"l":0.0000390245,"c":0.0000430939,"v":13848120.9339809846,"t":1723086000}
+{"o":0.0000430939,"h":0.0000481186,"l":0.0000399456,"c":0.000047597,"v":10868133.6093180031,"t":1723089600}
+{"o":0.000047597,"h":0.000047976,"l":0.0000413648,"c":0.0000416641,"v":4428182.2320939973,"t":1723093200}
+{"o":0.0000416641,"h":0.0000474203,"l":0.0000402863,"c":0.0000446428,"v":4134904.221446,"t":1723096800}
+{"o":0.0000446428,"h":0.0000486439,"l":0.000044203,"c":0.0000465804,"v":1940099.6583909988,"t":1723100400}
+{"o":0.0000465804,"h":0.0000467719,"l":0.0000395435,"c":0.000040539,"v":8475817.8281579968,"t":1723104000}
+{"o":0.000040539,"h":0.0000409461,"l":0.000034053,"c":0.0000392005,"v":15658858.3480420094,"t":1723107600}
+{"o":0.0000392005,"h":0.0000402249,"l":0.0000386006,"c":0.0000399844,"v":1758069.3457400003,"t":1723111200}
+{"o":0.0000399844,"h":0.0000402887,"l":0.0000365128,"c":0.0000376103,"v":3498221.6825539996,"t":1723114800}
+{"o":0.0000376103,"h":0.0000390738,"l":0.0000354118,"c":0.0000377758,"v":2847095.6941709989,"t":1723118400}
+{"o":0.0000377758,"h":0.0000394713,"l":0.0000336389,"c":0.0000344829,"v":6975265.1014540046,"t":1723122000}
+{"o":0.0000344829,"h":0.0000417784,"l":0.0000318438,"c":0.0000396412,"v":9286941.9550219905,"t":1723125600}
+{"o":0.0000396412,"h":0.0000455466,"l":0.000037988,"c":0.0000425182,"v":6938923.905146,"t":1723129200}
+{"o":0.0000425182,"h":0.0000431581,"l":0.0000359683,"c":0.0000369631,"v":8132925.9471669979,"t":1723132800}
+{"o":0.0000369631,"h":0.0000388873,"l":0.0000333969,"c":0.0000346663,"v":8896780.5114429928,"t":1723136400}
+{"o":0.0000346663,"h":0.0000369767,"l":0.0000340625,"c":0.000035678,"v":3149437.1686590007,"t":1723140000}
+{"o":0.000035678,"h":0.0000360936,"l":0.0000344581,"c":0.0000350641,"v":2062566.9926329993,"t":1723143600}
+{"o":0.0000350641,"h":0.0000351578,"l":0.0000327851,"c":0.0000334894,"v":4184663.0369539987,"t":1723147200}
+{"o":0.0000334894,"h":0.0000358873,"l":0.0000309372,"c":0.0000346635,"v":7795020.3348540012,"t":1723150800}
+{"o":0.0000346635,"h":0.0000441915,"l":0.0000337593,"c":0.0000403841,"v":8271158.2980689984,"t":1723154400}
+{"o":0.0000403841,"h":0.0000498099,"l":0.0000390331,"c":0.0000411688,"v":18260133.1953779981,"t":1723158000}
+{"o":0.0000411688,"h":0.0000419501,"l":0.0000367759,"c":0.0000400047,"v":5365718.275822998,"t":1723161600}
+{"o":0.0000400047,"h":0.0000405187,"l":0.0000364279,"c":0.0000372959,"v":2968409.4430670021,"t":1723165200}
+{"o":0.0000372959,"h":0.0000378285,"l":0.0000364244,"c":0.0000375235,"v":1101908.0327709999,"t":1723168800}
+{"o":0.0000375235,"h":0.0000400347,"l":0.0000363699,"c":0.0000377548,"v":4270873.5069240015,"t":1723172400}
+{"o":0.0000377548,"h":0.0000385836,"l":0.0000308726,"c":0.0000325233,"v":15712674.2357669938,"t":1723176000}
+{"o":0.0000325233,"h":0.0000356202,"l":0.0000304012,"c":0.0000344898,"v":8924568.8895909991,"t":1723179600}
+{"o":0.0000344898,"h":0.0000359683,"l":0.0000340357,"c":0.0000355746,"v":1460619.8784179999,"t":1723183200}
+{"o":0.0000355746,"h":0.0000383832,"l":0.0000351834,"c":0.0000378137,"v":3713250.7116829981,"t":1723186800}
+{"o":0.0000378137,"h":0.0000381901,"l":0.0000349227,"c":0.000035112,"v":4236539.1518879998,"t":1723190400}
+{"o":0.000035112,"h":0.0000357807,"l":0.0000330956,"c":0.0000354744,"v":3113870.6040929994,"t":1723194000}
+{"o":0.0000354744,"h":0.0000359598,"l":0.0000302973,"c":0.0000330205,"v":6094287.0123210009,"t":1723197600}
+{"o":0.0000330205,"h":0.0000340152,"l":0.0000324688,"c":0.0000336095,"v":1661207.0002549996,"t":1723201200}
+{"o":0.0000336095,"h":0.000035557,"l":0.0000332946,"c":0.0000343938,"v":2029026.9905760002,"t":1723204800}
+{"o":0.0000343938,"h":0.0000350129,"l":0.000031299,"c":0.0000325792,"v":2905208.6785889999,"t":1723208400}
+{"o":0.0000325792,"h":0.0000347475,"l":0.0000303066,"c":0.0000324625,"v":4097383.8344440004,"t":1723212000}
+{"o":0.0000324625,"h":0.000033948,"l":0.0000292558,"c":0.0000303707,"v":6568490.9541509999,"t":1723215600}
+{"o":0.0000303707,"h":0.0000328609,"l":0.0000291096,"c":0.0000314745,"v":8020417.5919819968,"t":1723219200}
+{"o":0.0000314745,"h":0.0000321545,"l":0.000030426,"c":0.0000319349,"v":2236344.2890590001,"t":1723222800}
+{"o":0.0000319349,"h":0.0000322976,"l":0.0000296233,"c":0.0000307156,"v":4118827.9895280004,"t":1723226400}
+{"o":0.0000307156,"h":0.0000336593,"l":0.0000298078,"c":0.0000334047,"v":5006766.9759129994,"t":1723230000}
+{"o":0.0000334047,"h":0.0000347495,"l":0.0000332086,"c":0.0000346213,"v":1560392.3017619993,"t":1723233600}
+{"o":0.0000346213,"h":0.0000352331,"l":0.0000315716,"c":0.0000318944,"v":1972731.4788740012,"t":1723237200}
+{"o":0.0000318944,"h":0.0000344023,"l":0.0000313254,"c":0.0000336574,"v":1364928.7261100002,"t":1723240800}
+{"o":0.0000336574,"h":0.0000348165,"l":0.0000324899,"c":0.0000331107,"v":1918001.111054,"t":1723244400}
+{"o":0.0000331107,"h":0.000033458,"l":0.0000315108,"c":0.0000323005,"v":1122121.3098670002,"t":1723248000}
+{"o":0.0000323005,"h":0.0000325496,"l":0.0000310165,"c":0.0000316522,"v":713104.466436,"t":1723251600}
+{"o":0.0000316522,"h":0.0000324461,"l":0.0000313487,"c":0.0000321616,"v":375639.908593,"t":1723255200}
+{"o":0.0000321616,"h":0.0000338635,"l":0.0000300693,"c":0.0000317942,"v":4788294.3659269996,"t":1723258800}
+{"o":0.0000317942,"h":0.0000321991,"l":0.000030156,"c":0.0000304581,"v":884742.2896070002,"t":1723262400}
+{"o":0.0000304581,"h":0.000031128,"l":0.0000300892,"c":0.0000308989,"v":354707.800094,"t":1723266000}
+{"o":0.0000308989,"h":0.0000309243,"l":0.0000297714,"c":0.0000300195,"v":993212.7930680001,"t":1723269600}
+{"o":0.0000300195,"h":0.0000304809,"l":0.0000286309,"c":0.000030233,"v":2086055.3545589994,"t":1723273200}
+{"o":0.000030233,"h":0.0000305864,"l":0.0000261812,"c":0.0000277433,"v":6707362.7386859981,"t":1723276800}
+{"o":0.0000277433,"h":0.0000280968,"l":0.00002648,"c":0.0000266148,"v":2075972.3994920005,"t":1723280400}
+{"o":0.0000266148,"h":0.0000268767,"l":0.0000254413,"c":0.0000257513,"v":2200356.0627240008,"t":1723284000}
+{"o":0.0000257513,"h":0.0000270603,"l":0.000025353,"c":0.000026682,"v":2525766.4736189991,"t":1723287600}
+{"o":0.000026682,"h":0.0000280504,"l":0.0000250668,"c":0.0000255481,"v":5549092.469322999,"t":1723291200}
+{"o":0.0000255481,"h":0.0000261302,"l":0.0000239098,"c":0.0000247938,"v":10501263.6804810017,"t":1723294800}
+{"o":0.0000247938,"h":0.0000249179,"l":0.0000229311,"c":0.0000245177,"v":5867920.6880129995,"t":1723298400}
+{"o":0.0000245177,"h":0.0000245716,"l":0.0000220143,"c":0.0000227649,"v":16976707.1105340011,"t":1723302000}
+{"o":0.0000227649,"h":0.0000229127,"l":0.0000185332,"c":0.0000197391,"v":43004211.5780269951,"t":1723305600}
+{"o":0.0000197391,"h":0.0000206478,"l":0.000017492,"c":0.0000187474,"v":44259441.2940519974,"t":1723309200}
+{"o":0.0000187474,"h":0.0000214397,"l":0.0000181306,"c":0.0000206765,"v":16924021.6131650209,"t":1723312800}
+{"o":0.0000206765,"h":0.0000213838,"l":0.0000184455,"c":0.000019984,"v":13949316.5993180089,"t":1723316400}
+{"o":0.000019984,"h":0.0000207758,"l":0.0000180123,"c":0.0000183606,"v":9832351.7979939971,"t":1723320000}
+{"o":0.0000183606,"h":0.0000198811,"l":0.0000165579,"c":0.0000198082,"v":22208073.0193970129,"t":1723323600}
+{"o":0.0000198082,"h":0.0000216208,"l":0.0000186853,"c":0.0000192614,"v":12996938.1055049952,"t":1723327200}
+{"o":0.0000192614,"h":0.000019759,"l":0.0000172974,"c":0.0000180587,"v":9423113.4025730062,"t":1723330800}
+{"o":0.0000180587,"h":0.0000184901,"l":0.0000171227,"c":0.000017295,"v":8381216.0863350071,"t":1723334400}
+{"o":0.000017295,"h":0.0000175468,"l":0.0000158953,"c":0.0000167143,"v":7069092.1206370015,"t":1723338000}
+{"o":0.0000167143,"h":0.0000175987,"l":0.0000159328,"c":0.0000169299,"v":6253826.3614400029,"t":1723341600}
+{"o":0.0000169299,"h":0.0000187373,"l":0.0000156623,"c":0.000016706,"v":11103484.7352209967,"t":1723345200}
+{"o":0.000016706,"h":0.0000183094,"l":0.000016446,"c":0.000018166,"v":5311276.7380730044,"t":1723348800}
+{"o":0.000018166,"h":0.0000196366,"l":0.0000180669,"c":0.000019403,"v":5607452.6066570049,"t":1723352400}
+{"o":0.000019403,"h":0.0000201131,"l":0.0000192214,"c":0.0000198479,"v":2459533.2290990017,"t":1723356000}
+{"o":0.0000198479,"h":0.0000198626,"l":0.0000190663,"c":0.0000196455,"v":1439439.4433139989,"t":1723359600}
+{"o":0.0000196455,"h":0.0000199208,"l":0.0000191201,"c":0.0000192827,"v":1497270.4124939998,"t":1723363200}
+{"o":0.0000192827,"h":0.0000209288,"l":0.0000187673,"c":0.000020832,"v":5807873.6166489981,"t":1723366800}
+{"o":0.000020832,"h":0.0000213409,"l":0.0000199751,"c":0.0000207229,"v":4703088.2517500008,"t":1723370400}
+{"o":0.0000207229,"h":0.0000210096,"l":0.000020443,"c":0.000020742,"v":144927.995354,"t":1723374000}
+{"o":0.000020742,"h":0.0000212083,"l":0.0000185829,"c":0.0000190315,"v":5117440.1253990009,"t":1723377600}
+{"o":0.0000190315,"h":0.0000202442,"l":0.0000189742,"c":0.000019866,"v":2051632.8212139988,"t":1723381200}
+{"o":0.000019866,"h":0.0000202568,"l":0.0000186945,"c":0.0000195803,"v":4727821.9015499996,"t":1723384800}
+{"o":0.0000195803,"h":0.0000199679,"l":0.0000191595,"c":0.0000193887,"v":1988608.5600370003,"t":1723388400}
+{"o":0.0000193887,"h":0.0000195201,"l":0.0000183152,"c":0.0000188694,"v":4763407.6012689983,"t":1723392000}
+{"o":0.0000188694,"h":0.0000194575,"l":0.0000181789,"c":0.0000189984,"v":4911819.7500509992,"t":1723395600}
+{"o":0.0000189984,"h":0.0000192826,"l":0.0000175082,"c":0.0000179834,"v":4438974.5651519988,"t":1723399200}
+{"o":0.0000179834,"h":0.0000184443,"l":0.0000158826,"c":0.00001697,"v":8052564.4815150024,"t":1723402800}
+{"o":0.00001697,"h":0.0000193926,"l":0.0000147497,"c":0.0000178087,"v":22520843.2467110083,"t":1723406400}
+{"o":0.0000178087,"h":0.0000186629,"l":0.0000174564,"c":0.0000182575,"v":5467177.3483209992,"t":1723410000}
+{"o":0.0000182575,"h":0.0000194642,"l":0.0000170397,"c":0.0000173204,"v":5796410.0461670021,"t":1723413600}
+{"o":0.0000173204,"h":0.0000176363,"l":0.0000169031,"c":0.0000171866,"v":2999346.7274780008,"t":1723417200}
+{"o":0.0000171866,"h":0.0000183174,"l":0.0000169199,"c":0.0000180133,"v":3091828.9815519997,"t":1723420800}
+{"o":0.0000180133,"h":0.0000185578,"l":0.0000178033,"c":0.0000182961,"v":1182740.5931829999,"t":1723424400}
+{"o":0.0000182961,"h":0.0000208184,"l":0.0000180834,"c":0.0000205933,"v":4978187.233,"t":1723428000}
+{"o":0.0000205933,"h":0.0000208807,"l":0.0000198989,"c":0.0000202524,"v":1103368.1782540001,"t":1723431600}
+{"o":0.0000202524,"h":0.000020538,"l":0.0000200191,"c":0.000020141,"v":962670.442647,"t":1723435200}
+{"o":0.000020141,"h":0.0000203235,"l":0.0000196708,"c":0.0000197996,"v":757437.7433169999,"t":1723438800}
+{"o":0.0000197996,"h":0.0000207668,"l":0.0000194414,"c":0.000020036,"v":2481449.1148360018,"t":1723442400}
+{"o":0.000020036,"h":0.0000209048,"l":0.0000194001,"c":0.000020307,"v":1649601.1244619994,"t":1723446000}
+{"o":0.000020307,"h":0.0000205196,"l":0.0000174848,"c":0.0000186417,"v":7827772.0319999987,"t":1723449600}
+{"o":0.0000186417,"h":0.0000190582,"l":0.0000179635,"c":0.0000181926,"v":1436184.087181,"t":1723453200}
+{"o":0.0000181926,"h":0.0000194842,"l":0.0000175684,"c":0.000018137,"v":3125147.9961040006,"t":1723456800}
+{"o":0.000018137,"h":0.0000189793,"l":0.0000177288,"c":0.0000183997,"v":2211275.9348760005,"t":1723460400}
+{"o":0.0000183997,"h":0.0000193352,"l":0.0000176293,"c":0.0000184869,"v":6139065.4168360019,"t":1723464000}
+{"o":0.0000184869,"h":0.0000198575,"l":0.0000182366,"c":0.0000190485,"v":2462572.2899290007,"t":1723467600}
+{"o":0.0000190485,"h":0.0000264006,"l":0.0000175708,"c":0.0000252665,"v":27612688.6993259452,"t":1723471200}
+{"o":0.0000252665,"h":0.0000260168,"l":0.0000222671,"c":0.000022645,"v":6975668.3902969966,"t":1723474800}
+{"o":0.000022645,"h":0.0000235793,"l":0.0000216196,"c":0.0000228288,"v":5667696.0254889997,"t":1723478400}
+{"o":0.0000228288,"h":0.0000231308,"l":0.0000215666,"c":0.0000219894,"v":1952885.4905339999,"t":1723482000}
+{"o":0.0000219894,"h":0.0000223927,"l":0.0000186977,"c":0.0000192261,"v":6040551.3272269983,"t":1723485600}
+{"o":0.0000192261,"h":0.0000233433,"l":0.0000190094,"c":0.0000203676,"v":12742093.9572300054,"t":1723489200}
+{"o":0.0000203676,"h":0.0000216973,"l":0.0000198425,"c":0.0000214312,"v":6104859.4633029979,"t":1723492800}
+{"o":0.0000214312,"h":0.0000221369,"l":0.0000208907,"c":0.0000215947,"v":1775044.0097490004,"t":1723496400}
+{"o":0.0000215947,"h":0.0000225959,"l":0.0000196638,"c":0.0000197626,"v":5059283.9769350011,"t":1723500000}
+{"o":0.0000197626,"h":0.0000205695,"l":0.000019279,"c":0.0000201401,"v":615250.6413870001,"t":1723503600}
+{"o":0.0000201401,"h":0.0000223577,"l":0.0000198317,"c":0.0000220816,"v":5795199.1947499979,"t":1723507200}
+{"o":0.0000220816,"h":0.0000224822,"l":0.000022004,"c":0.0000221456,"v":683717.9145020001,"t":1723510800}
+{"o":0.0000221456,"h":0.0000225419,"l":0.0000201101,"c":0.000020823,"v":4635674.200153999,"t":1723514400}
+{"o":0.000020823,"h":0.0000212686,"l":0.0000204075,"c":0.0000207004,"v":307593.72917,"t":1723518000}
+{"o":0.0000207004,"h":0.0000220087,"l":0.0000204662,"c":0.0000212167,"v":2365603.7972520017,"t":1723521600}
+{"o":0.0000212167,"h":0.0000230541,"l":0.0000210041,"c":0.0000226444,"v":2739424.1021530004,"t":1723525200}
+{"o":0.0000226444,"h":0.0000229274,"l":0.0000221833,"c":0.0000226243,"v":467749.8049849999,"t":1723528800}
+{"o":0.0000226243,"h":0.0000227974,"l":0.0000212087,"c":0.0000213838,"v":1785479.9456379996,"t":1723532400}
+{"o":0.0000213838,"h":0.0000216768,"l":0.0000211882,"c":0.0000214701,"v":615050.1768400001,"t":1723536000}
+{"o":0.0000214701,"h":0.0000235446,"l":0.0000211665,"c":0.0000232154,"v":3677317.917671002,"t":1723539600}
+{"o":0.0000232154,"h":0.0000257694,"l":0.0000226167,"c":0.0000254987,"v":6346661.7884229971,"t":1723543200}
+{"o":0.0000254987,"h":0.0000259655,"l":0.000023315,"c":0.0000236113,"v":3533135.2973119989,"t":1723546800}
+{"o":0.0000236113,"h":0.00002527,"l":0.00002337,"c":0.0000248708,"v":3018439.0684960005,"t":1723550400}
+{"o":0.0000248708,"h":0.0000263975,"l":0.000024449,"c":0.0000257331,"v":3965023.8118079994,"t":1723554000}
+{"o":0.0000257331,"h":0.0000272156,"l":0.0000254964,"c":0.0000268586,"v":2017574.9196690002,"t":1723557600}
+{"o":0.0000268586,"h":0.0000303919,"l":0.0000263654,"c":0.0000268557,"v":9296887.5496329982,"t":1723561200}
+{"o":0.0000268557,"h":0.0000269209,"l":0.0000255307,"c":0.0000261805,"v":949299.9528399996,"t":1723564800}
+{"o":0.0000261805,"h":0.0000266037,"l":0.0000230615,"c":0.0000233597,"v":5266235.0694870008,"t":1723568400}
+{"o":0.0000233597,"h":0.0000257286,"l":0.0000231796,"c":0.0000255058,"v":4402456.3657080019,"t":1723572000}
+{"o":0.0000255058,"h":0.0000270053,"l":0.0000250494,"c":0.000026566,"v":2515567.6322000003,"t":1723575600}
+{"o":0.000026566,"h":0.0000312032,"l":0.0000264102,"c":0.0000295658,"v":6354173.7450970011,"t":1723579200}
+{"o":0.0000295658,"h":0.0000295916,"l":0.0000275656,"c":0.0000284222,"v":2195657.6598769999,"t":1723582800}
+{"o":0.0000284222,"h":0.0000295963,"l":0.0000271192,"c":0.0000272576,"v":3430408.9519900004,"t":1723586400}
+{"o":0.0000272576,"h":0.0000286659,"l":0.0000271782,"c":0.0000278827,"v":2201126.8148389999,"t":1723590000}
+{"o":0.0000278827,"h":0.0000280546,"l":0.0000273135,"c":0.0000276583,"v":369212.2239990001,"t":1723593600}
+{"o":0.0000276583,"h":0.0000289583,"l":0.0000268122,"c":0.000028199,"v":4459325.334313998,"t":1723597200}
+{"o":0.000028199,"h":0.0000282569,"l":0.0000276938,"c":0.0000278404,"v":243366.8704180001,"t":1723600800}
+{"o":0.0000278404,"h":0.0000285204,"l":0.0000276146,"c":0.0000282452,"v":799649.175097,"t":1723604400}
+{"o":0.0000282452,"h":0.0000283905,"l":0.0000270964,"c":0.0000273654,"v":1896424.5214199999,"t":1723608000}
+{"o":0.0000273654,"h":0.00002741,"l":0.0000238609,"c":0.0000247529,"v":6099537.9487500004,"t":1723611600}
+{"o":0.0000247529,"h":0.000025313,"l":0.0000243223,"c":0.0000249805,"v":1232018.3179859999,"t":1723615200}
+{"o":0.0000249805,"h":0.0000255776,"l":0.0000244576,"c":0.0000252524,"v":1526857.4205630005,"t":1723618800}
+{"o":0.0000252524,"h":0.0000276675,"l":0.0000251327,"c":0.0000271755,"v":2780819.5396130043,"t":1723622400}
+{"o":0.0000271755,"h":0.0000276965,"l":0.0000270139,"c":0.0000273901,"v":651783.2402969999,"t":1723626000}
+{"o":0.0000273901,"h":0.0000276936,"l":0.0000270049,"c":0.0000272193,"v":182625.9385609999,"t":1723629600}
+{"o":0.0000272193,"h":0.0000304795,"l":0.0000267828,"c":0.0000286022,"v":4880244.488731999,"t":1723633200}
+{"o":0.0000286022,"h":0.00003037,"l":0.0000274046,"c":0.0000294511,"v":1860178.4428350003,"t":1723636800}
+{"o":0.0000294511,"h":0.0000302301,"l":0.0000277371,"c":0.0000285031,"v":1519170.3144450004,"t":1723640400}
+{"o":0.0000285031,"h":0.0000288608,"l":0.0000269347,"c":0.0000277398,"v":2124623.369064,"t":1723644000}
+{"o":0.0000277398,"h":0.000028137,"l":0.0000254659,"c":0.0000258821,"v":2572318.6481460026,"t":1723647600}
+{"o":0.0000258821,"h":0.0000267262,"l":0.0000247687,"c":0.0000253241,"v":953925.643082,"t":1723651200}
+{"o":0.0000253241,"h":0.0000266121,"l":0.0000252296,"c":0.0000262976,"v":1219726.601664,"t":1723654800}
+{"o":0.0000262976,"h":0.0000266157,"l":0.0000259332,"c":0.0000261218,"v":137671.3869729999,"t":1723658400}
+{"o":0.0000261218,"h":0.0000262489,"l":0.0000251884,"c":0.0000252691,"v":681388.6625279996,"t":1723662000}
+{"o":0.0000252691,"h":0.0000254216,"l":0.000024319,"c":0.0000244013,"v":1609477.2299339999,"t":1723665600}
+{"o":0.0000244013,"h":0.000024503,"l":0.0000219522,"c":0.0000225081,"v":6317035.5611919947,"t":1723669200}
+{"o":0.0000225081,"h":0.0000229201,"l":0.0000221697,"c":0.0000224515,"v":245048.3287679999,"t":1723672800}
+{"o":0.0000224515,"h":0.0000229046,"l":0.0000216621,"c":0.0000226201,"v":2892461.6192980013,"t":1723676400}
+{"o":0.0000226201,"h":0.0000226202,"l":0.0000217019,"c":0.0000224004,"v":2291598.7703800001,"t":1723680000}
+{"o":0.0000224004,"h":0.0000238959,"l":0.0000221856,"c":0.0000234487,"v":2464112.1192379999,"t":1723683600}
+{"o":0.0000234487,"h":0.0000236934,"l":0.0000230171,"c":0.0000231164,"v":391690.994265,"t":1723687200}
+{"o":0.0000231164,"h":0.0000232823,"l":0.0000229533,"c":0.0000231335,"v":171127.105663,"t":1723690800}
+{"o":0.0000231335,"h":0.0000233274,"l":0.0000218144,"c":0.0000222982,"v":2470388.9602100002,"t":1723694400}
+{"o":0.0000222982,"h":0.0000226407,"l":0.0000219391,"c":0.0000222275,"v":251116.299948,"t":1723698000}
+{"o":0.0000222275,"h":0.000022557,"l":0.0000187983,"c":0.0000205333,"v":7724562.0885380032,"t":1723701600}
+{"o":0.0000205333,"h":0.0000207594,"l":0.0000202858,"c":0.0000203692,"v":511053.694155,"t":1723705200}
+{"o":0.0000203692,"h":0.0000206121,"l":0.0000185121,"c":0.0000192987,"v":3936870.7907439987,"t":1723708800}
+{"o":0.0000192987,"h":0.0000205516,"l":0.0000189556,"c":0.000019543,"v":5713998.8889429979,"t":1723712400}
+{"o":0.000019543,"h":0.000020304,"l":0.0000192689,"c":0.0000201749,"v":1561873.7252760003,"t":1723716000}
+{"o":0.0000201749,"h":0.0000217529,"l":0.0000198968,"c":0.0000215232,"v":2879201.6423739996,"t":1723719600}
+{"o":0.0000215232,"h":0.0000219861,"l":0.0000205435,"c":0.0000214371,"v":1508380.2506259999,"t":1723723200}
+{"o":0.0000214371,"h":0.000024146,"l":0.0000209336,"c":0.0000229072,"v":6928888.8035130035,"t":1723726800}
+{"o":0.0000229072,"h":0.0000231115,"l":0.000021602,"c":0.0000222908,"v":2288937.2633949993,"t":1723730400}
+{"o":0.0000222908,"h":0.000022391,"l":0.0000218244,"c":0.0000218734,"v":689833.4275549999,"t":1723734000}
+{"o":0.0000218734,"h":0.0000221744,"l":0.000021316,"c":0.0000216761,"v":847998.6137989998,"t":1723737600}
+{"o":0.0000216761,"h":0.0000223726,"l":0.0000214594,"c":0.0000221894,"v":1044765.0609350001,"t":1723741200}
+{"o":0.0000221894,"h":0.0000231069,"l":0.0000201012,"c":0.0000214083,"v":3788033.3636900014,"t":1723744800}
+{"o":0.0000214083,"h":0.000021597,"l":0.000019639,"c":0.0000210167,"v":4875916.7737550009,"t":1723748400}
+{"o":0.0000210167,"h":0.0000212191,"l":0.0000180227,"c":0.0000184381,"v":5053720.9222720014,"t":1723752000}
+{"o":0.0000184381,"h":0.0000198553,"l":0.0000181972,"c":0.0000192563,"v":6720211.1364370016,"t":1723755600}
+{"o":0.0000192563,"h":0.0000203237,"l":0.0000180157,"c":0.0000197954,"v":4306262.6484789979,"t":1723759200}
+{"o":0.0000197954,"h":0.000020249,"l":0.0000190491,"c":0.0000194469,"v":1896379.6551839998,"t":1723762800}
+{"o":0.0000194469,"h":0.0000209913,"l":0.0000192552,"c":0.0000200796,"v":4424466.9876989983,"t":1723766400}
+{"o":0.0000200796,"h":0.0000202515,"l":0.0000194544,"c":0.0000198325,"v":634182.979695,"t":1723770000}
+{"o":0.0000198325,"h":0.0000211391,"l":0.0000194973,"c":0.0000202826,"v":2600195.9622109998,"t":1723773600}
+{"o":0.0000202826,"h":0.0000204803,"l":0.0000198732,"c":0.0000201054,"v":492008.427779,"t":1723777200}
+{"o":0.0000201054,"h":0.0000202031,"l":0.0000191509,"c":0.0000196195,"v":1471838.2621319997,"t":1723780800}
+{"o":0.0000196195,"h":0.0000197027,"l":0.0000150843,"c":0.0000178911,"v":23291264.7371980138,"t":1723784400}
+{"o":0.0000178911,"h":0.0000187677,"l":0.0000175645,"c":0.0000184676,"v":1954439.9333929997,"t":1723788000}
+{"o":0.0000184676,"h":0.0000188584,"l":0.000016884,"c":0.0000169456,"v":5607058.8759319969,"t":1723791600}
+{"o":0.0000169456,"h":0.0000192381,"l":0.0000169051,"c":0.0000190929,"v":8556383.6896749996,"t":1723795200}
+{"o":0.0000190929,"h":0.0000191215,"l":0.0000185321,"c":0.0000185359,"v":1745985.8682749998,"t":1723798800}
+{"o":0.0000185359,"h":0.0000187411,"l":0.0000177067,"c":0.0000178221,"v":1042511.704068,"t":1723802400}
+{"o":0.0000178221,"h":0.0000182203,"l":0.0000177339,"c":0.0000181646,"v":445953.107786,"t":1723806000}
+{"o":0.0000181646,"h":0.0000188281,"l":0.0000174055,"c":0.0000178447,"v":1367136.2294370001,"t":1723809600}
+{"o":0.0000178447,"h":0.0000186973,"l":0.0000170112,"c":0.0000182658,"v":3105185.9828670002,"t":1723813200}
+{"o":0.0000182658,"h":0.0000196154,"l":0.0000182059,"c":0.0000187265,"v":2408583.6203880003,"t":1723816800}
+{"o":0.0000187265,"h":0.0000190081,"l":0.0000174506,"c":0.0000178407,"v":2906094.7652950007,"t":1723820400}
+{"o":0.0000178407,"h":0.0000194669,"l":0.0000174912,"c":0.0000176843,"v":6895690.6835620003,"t":1723824000}
+{"o":0.0000176843,"h":0.0000180709,"l":0.0000168821,"c":0.0000172361,"v":2018901.6181799998,"t":1723827600}
+{"o":0.0000172361,"h":0.0000186934,"l":0.0000171093,"c":0.0000179592,"v":5126763.7327810014,"t":1723831200}
+{"o":0.0000179592,"h":0.0000193154,"l":0.0000173105,"c":0.0000189742,"v":6633820.6596430028,"t":1723834800}
+{"o":0.0000189742,"h":0.0000201528,"l":0.0000188369,"c":0.0000191457,"v":3432132.314643003,"t":1723838400}
+{"o":0.0000191457,"h":0.0000213297,"l":0.0000186259,"c":0.0000188776,"v":6850002.0894729979,"t":1723842000}
+{"o":0.0000188776,"h":0.0000189363,"l":0.0000183748,"c":0.000018504,"v":838701.534431,"t":1723845600}
+{"o":0.000018504,"h":0.000018596,"l":0.0000178113,"c":0.0000179762,"v":827834.2034019999,"t":1723849200}
+{"o":0.0000179762,"h":0.0000197551,"l":0.0000178628,"c":0.0000184929,"v":4949000.6766029969,"t":1723852800}
+{"o":0.0000184929,"h":0.0000185322,"l":0.0000179871,"c":0.0000181587,"v":684532.5097289999,"t":1723856400}
+{"o":0.0000181587,"h":0.0000183163,"l":0.0000180286,"c":0.0000182119,"v":238944.218785,"t":1723860000}
+{"o":0.0000182119,"h":0.0000184129,"l":0.0000179151,"c":0.0000180756,"v":125601.726151,"t":1723863600}
+{"o":0.0000180756,"h":0.0000181912,"l":0.0000178974,"c":0.0000180961,"v":336435.991077,"t":1723867200}
+{"o":0.0000180961,"h":0.0000183762,"l":0.0000179808,"c":0.0000181984,"v":447277.676504,"t":1723870800}
+{"o":0.0000181984,"h":0.0000186028,"l":0.0000181497,"c":0.0000184479,"v":371473.268684,"t":1723874400}
+{"o":0.0000184479,"h":0.0000185065,"l":0.0000179659,"c":0.0000179659,"v":610546.179245,"t":1723878000}
+{"o":0.0000179659,"h":0.0000181191,"l":0.0000178786,"c":0.0000180437,"v":221204.926769,"t":1723881600}
+{"o":0.0000180437,"h":0.0000185833,"l":0.0000178716,"c":0.0000184657,"v":855781.7452549997,"t":1723885200}
+{"o":0.0000184657,"h":0.000018739,"l":0.0000181777,"c":0.0000183847,"v":471014.155618,"t":1723888800}
+{"o":0.0000183847,"h":0.0000201779,"l":0.0000181955,"c":0.0000195705,"v":3397927.3140579993,"t":1723892400}
+{"o":0.0000195705,"h":0.0000197789,"l":0.0000160795,"c":0.0000176305,"v":10638935.209522007,"t":1723896000}
+{"o":0.0000176305,"h":0.0000178908,"l":0.0000174865,"c":0.0000177511,"v":407058.496715,"t":1723899600}
+{"o":0.0000177511,"h":0.000018199,"l":0.0000175783,"c":0.0000180034,"v":471776.499866,"t":1723903200}
+{"o":0.0000180034,"h":0.0000181361,"l":0.0000159619,"c":0.0000165325,"v":7264624.5917329965,"t":1723906800}
+{"o":0.0000165325,"h":0.0000171203,"l":0.0000163912,"c":0.0000167102,"v":1863945.1523890004,"t":1723910400}
+{"o":0.0000167102,"h":0.0000170247,"l":0.0000166526,"c":0.0000168085,"v":211318.776798,"t":1723914000}
+{"o":0.0000168085,"h":0.0000168981,"l":0.0000166096,"c":0.0000167044,"v":826996.744105,"t":1723917600}
+{"o":0.0000167044,"h":0.0000168313,"l":0.0000155398,"c":0.0000156502,"v":2767644.8460139995,"t":1723921200}
+{"o":0.0000156502,"h":0.0000158857,"l":0.0000156212,"c":0.0000157719,"v":743420.6426130002,"t":1723924800}
+{"o":0.0000157719,"h":0.0000164054,"l":0.0000153192,"c":0.0000161559,"v":5175217.1815730017,"t":1723928400}
+{"o":0.0000161559,"h":0.0000162423,"l":0.0000157844,"c":0.0000158375,"v":872011.3148350001,"t":1723932000}
+{"o":0.0000158375,"h":0.0000159135,"l":0.0000157576,"c":0.0000157661,"v":198268.188873,"t":1723935600}
+{"o":0.0000157661,"h":0.0000162005,"l":0.0000156311,"c":0.0000160474,"v":665031.055397,"t":1723939200}
+{"o":0.0000160474,"h":0.0000162675,"l":0.0000159332,"c":0.000016107,"v":189164.842669,"t":1723942800}
+{"o":0.000016107,"h":0.0000165959,"l":0.0000158976,"c":0.0000163802,"v":618067.1841350001,"t":1723946400}
+{"o":0.0000163802,"h":0.0000165834,"l":0.0000155308,"c":0.000016148,"v":2219416.3846590002,"t":1723950000}
+{"o":0.000016148,"h":0.0000162164,"l":0.0000154569,"c":0.0000155085,"v":1304338.0346960002,"t":1723953600}
+{"o":0.0000155085,"h":0.0000156933,"l":0.0000154447,"c":0.0000155701,"v":263886.321455,"t":1723957200}
+{"o":0.0000155701,"h":0.0000156636,"l":0.000014538,"c":0.0000148852,"v":2718650.8628520002,"t":1723960800}
+{"o":0.0000148852,"h":0.000014956,"l":0.0000146801,"c":0.0000147207,"v":564206.257098,"t":1723964400}
+{"o":0.0000147207,"h":0.0000150949,"l":0.0000146163,"c":0.0000149525,"v":1143803.27908,"t":1723968000}
+{"o":0.0000149525,"h":0.0000163213,"l":0.0000147968,"c":0.0000161894,"v":2654818.6020220011,"t":1723971600}
+{"o":0.0000161894,"h":0.000016248,"l":0.0000153442,"c":0.0000161292,"v":2121868.0365050002,"t":1723975200}
+{"o":0.0000161292,"h":0.0000162419,"l":0.0000154992,"c":0.000015538,"v":903618.961361,"t":1723978800}
+{"o":0.000015538,"h":0.0000156768,"l":0.0000153391,"c":0.0000154388,"v":247989.605114,"t":1723982400}
+{"o":0.0000154388,"h":0.0000156961,"l":0.0000153149,"c":0.0000155248,"v":122570.797596,"t":1723986000}
+{"o":0.0000155248,"h":0.0000155289,"l":0.0000152948,"c":0.0000154475,"v":157318.174738,"t":1723989600}
+{"o":0.0000154475,"h":0.0000156596,"l":0.0000150842,"c":0.0000151193,"v":1415239.945077,"t":1723993200}
+{"o":0.0000151193,"h":0.0000154556,"l":0.0000149655,"c":0.0000152763,"v":784783.324334,"t":1723996800}
+{"o":0.0000152763,"h":0.0000193149,"l":0.0000150997,"c":0.0000184565,"v":10984788.9621650036,"t":1724000400}
+{"o":0.0000184565,"h":0.0000191841,"l":0.0000183157,"c":0.0000186998,"v":2495562.0137710003,"t":1724004000}
+{"o":0.0000186998,"h":0.0000189533,"l":0.0000181697,"c":0.0000184083,"v":1833718.2539859994,"t":1724007600}
+{"o":0.0000184083,"h":0.0000184604,"l":0.0000180221,"c":0.0000183318,"v":691745.427376,"t":1724011200}
+{"o":0.0000183318,"h":0.0000186575,"l":0.0000180595,"c":0.0000183686,"v":608510.588963,"t":1724014800}
+{"o":0.0000183686,"h":0.0000184895,"l":0.0000181687,"c":0.0000184426,"v":545673.9183240001,"t":1724018400}
+{"o":0.0000184426,"h":0.0000198387,"l":0.0000176813,"c":0.0000180438,"v":3883724.3838599995,"t":1724022000}
+{"o":0.0000180438,"h":0.0000186731,"l":0.0000178761,"c":0.0000186447,"v":890604.2212990001,"t":1724025600}
+{"o":0.0000186447,"h":0.0000203102,"l":0.0000184302,"c":0.0000200707,"v":3538636.2400190025,"t":1724029200}
+{"o":0.0000200707,"h":0.0000201774,"l":0.0000193096,"c":0.0000194816,"v":1102389.1340739997,"t":1724032800}
+{"o":0.0000194816,"h":0.0000197226,"l":0.0000193867,"c":0.0000195158,"v":86936.087724,"t":1724036400}
+{"o":0.0000195158,"h":0.0000196046,"l":0.000019168,"c":0.0000192021,"v":357674.505171,"t":1724040000}
+{"o":0.0000192021,"h":0.0000195356,"l":0.0000187887,"c":0.0000189395,"v":689382.43983,"t":1724043600}
+{"o":0.0000189395,"h":0.0000217907,"l":0.0000186643,"c":0.0000188343,"v":7563078.9068339998,"t":1724047200}
+{"o":0.0000188343,"h":0.000018989,"l":0.0000186233,"c":0.0000188903,"v":81201.329603,"t":1724050800}
+{"o":0.0000188903,"h":0.000018911,"l":0.0000186138,"c":0.0000187341,"v":196252.195362,"t":1724054400}
+{"o":0.0000187341,"h":0.0000191339,"l":0.000018549,"c":0.0000188601,"v":337490.58343,"t":1724058000}
+{"o":0.0000188601,"h":0.0000191161,"l":0.0000186927,"c":0.0000189517,"v":437059.212878,"t":1724061600}
+{"o":0.0000189517,"h":0.0000190836,"l":0.0000181273,"c":0.0000182671,"v":1066202.1849099998,"t":1724065200}
+{"o":0.0000182671,"h":0.000018444,"l":0.0000176167,"c":0.0000176312,"v":1556219.9244370002,"t":1724068800}
+{"o":0.0000176312,"h":0.0000178132,"l":0.0000172003,"c":0.0000174255,"v":1693597.4265420001,"t":1724072400}
+{"o":0.0000174255,"h":0.0000181476,"l":0.0000172413,"c":0.0000178326,"v":1677212.4149120001,"t":1724076000}
+{"o":0.0000178326,"h":0.0000178952,"l":0.0000158542,"c":0.0000166087,"v":6331248.8022850007,"t":1724079600}
+{"o":0.0000166087,"h":0.00001671,"l":0.0000163737,"c":0.0000165065,"v":399784.211739,"t":1724083200}
+{"o":0.0000165065,"h":0.000016901,"l":0.0000161419,"c":0.0000164187,"v":386805.138546,"t":1724086800}
+{"o":0.0000164187,"h":0.0000169611,"l":0.0000155233,"c":0.0000165215,"v":3540971.1081450009,"t":1724090400}
+{"o":0.0000165215,"h":0.0000166342,"l":0.0000156931,"c":0.0000159062,"v":1863497.6144740004,"t":1724094000}
+{"o":0.0000159062,"h":0.0000162879,"l":0.000015541,"c":0.0000156795,"v":1439501.6838850004,"t":1724097600}
+{"o":0.0000156795,"h":0.000015705,"l":0.0000151858,"c":0.0000156427,"v":1996925.3642069998,"t":1724101200}
+{"o":0.0000156427,"h":0.0000157278,"l":0.0000146583,"c":0.0000149505,"v":2344306.2175079999,"t":1724104800}
+{"o":0.0000149505,"h":0.0000151431,"l":0.0000148355,"c":0.0000149218,"v":577903.808091,"t":1724108400}
+{"o":0.0000149218,"h":0.0000150371,"l":0.000013271,"c":0.0000139223,"v":6787114.750818003,"t":1724112000}
+{"o":0.0000139223,"h":0.0000155944,"l":0.0000137965,"c":0.0000145623,"v":5850881.7105810018,"t":1724115600}
+{"o":0.0000145623,"h":0.0000147552,"l":0.0000145053,"c":0.0000147062,"v":320087.444646,"t":1724119200}
+{"o":0.0000147062,"h":0.000015033,"l":0.0000125491,"c":0.0000132791,"v":11184190.7139540017,"t":1724122800}
+{"o":0.0000132791,"h":0.0000138521,"l":0.0000128726,"c":0.0000135305,"v":3810761.4311569999,"t":1724126400}
+{"o":0.0000135305,"h":0.0000138232,"l":0.0000129607,"c":0.0000133653,"v":3479929.5112250005,"t":1724130000}
+{"o":0.0000133653,"h":0.0000146824,"l":0.000013351,"c":0.0000143928,"v":4990629.9691799991,"t":1724133600}
+{"o":0.0000143928,"h":0.0000145033,"l":0.0000124598,"c":0.0000132058,"v":9232313.2820890024,"t":1724137200}
+{"o":0.0000132058,"h":0.0000137723,"l":0.0000117919,"c":0.0000124968,"v":9824578.4382309988,"t":1724140800}
+{"o":0.0000124968,"h":0.0000126594,"l":0.0000122679,"c":0.0000123,"v":2477391.6672369996,"t":1724144400}
+{"o":0.0000123,"h":0.0000130024,"l":0.00001229,"c":0.0000127154,"v":4301701.7746359995,"t":1724148000}
+{"o":0.0000127154,"h":0.0000131449,"l":0.0000125859,"c":0.0000129846,"v":2475865.7219579997,"t":1724151600}
+{"o":0.0000129846,"h":0.0000136873,"l":0.0000127528,"c":0.0000133227,"v":4010105.5206510001,"t":1724155200}
+{"o":0.0000133227,"h":0.0000169401,"l":0.0000132825,"c":0.0000165531,"v":9415980.4003330003,"t":1724158800}
+{"o":0.0000165531,"h":0.0000169708,"l":0.0000148231,"c":0.000015204,"v":5287435.7060770001,"t":1724162400}
+{"o":0.000015204,"h":0.0000153765,"l":0.0000135497,"c":0.0000140594,"v":5951755.4411160005,"t":1724166000}
+{"o":0.0000140594,"h":0.0000141199,"l":0.000012693,"c":0.0000130909,"v":14357555.1083729938,"t":1724169600}
+{"o":0.0000130909,"h":0.0000140194,"l":0.0000117558,"c":0.0000120448,"v":15760883.8316759933,"t":1724173200}
+{"o":0.0000120448,"h":0.0000125201,"l":0.0000115558,"c":0.0000120807,"v":8434583.9508119971,"t":1724176800}
+{"o":0.0000120807,"h":0.0000127688,"l":0.0000114248,"c":0.0000127073,"v":6935083.7640340021,"t":1724180400}
+{"o":0.0000127073,"h":0.0000130009,"l":0.0000126041,"c":0.0000128085,"v":2373314.0078990003,"t":1724184000}
+{"o":0.0000128085,"h":0.0000135449,"l":0.0000127661,"c":0.0000134892,"v":1733675.9673589999,"t":1724187600}
+{"o":0.0000134892,"h":0.0000137098,"l":0.0000133282,"c":0.0000135851,"v":1009687.6497799997,"t":1724191200}
+{"o":0.0000135851,"h":0.0000136827,"l":0.0000130106,"c":0.0000131109,"v":1203807.3616470001,"t":1724194800}
+{"o":0.0000131109,"h":0.0000131564,"l":0.0000109788,"c":0.0000116435,"v":9201205.7231889963,"t":1724198400}
+{"o":0.0000116435,"h":0.0000119382,"l":0.000011445,"c":0.0000116658,"v":2977977.4471890004,"t":1724202000}
+{"o":0.0000116658,"h":0.0000118121,"l":0.0000115252,"c":0.0000115907,"v":949417.4242300001,"t":1724205600}
+{"o":0.0000115907,"h":0.0000117243,"l":0.000011168,"c":0.0000115925,"v":3288927.0729689994,"t":1724209200}
+{"o":0.0000115925,"h":0.0000116472,"l":0.0000114795,"c":0.0000115534,"v":312850.558682,"t":1724212800}
+{"o":0.0000115534,"h":0.0000116383,"l":0.0000114173,"c":0.0000115621,"v":854993.537484,"t":1724216400}
+{"o":0.0000115621,"h":0.0000119097,"l":0.0000115357,"c":0.0000117146,"v":2135587.3945170003,"t":1724220000}
+{"o":0.0000117146,"h":0.0000119734,"l":0.0000115209,"c":0.0000115731,"v":1267080.8151500002,"t":1724223600}
+{"o":0.0000115731,"h":0.0000119023,"l":0.0000115114,"c":0.0000118263,"v":766066.238835,"t":1724227200}
+{"o":0.0000118263,"h":0.0000119304,"l":0.0000117329,"c":0.0000118109,"v":6592.938836,"t":1724230800}
+{"o":0.0000118109,"h":0.0000118747,"l":0.0000117462,"c":0.0000118031,"v":49932.724421,"t":1724234400}
+{"o":0.0000118031,"h":0.0000119799,"l":0.0000114587,"c":0.0000118961,"v":2277670.0702529997,"t":1724238000}
+{"o":0.0000118961,"h":0.0000121622,"l":0.0000117883,"c":0.0000120748,"v":1125250.7755529997,"t":1724241600}
+{"o":0.0000120748,"h":0.0000126671,"l":0.0000117628,"c":0.000012338,"v":4255771.4074460026,"t":1724245200}
+{"o":0.000012338,"h":0.0000127254,"l":0.000011878,"c":0.0000121763,"v":1116802.3148500002,"t":1724248800}
+{"o":0.0000121763,"h":0.0000122944,"l":0.0000119707,"c":0.0000120769,"v":752387.6176289999,"t":1724252400}
+{"o":0.0000120769,"h":0.0000121325,"l":0.0000119228,"c":0.0000119555,"v":272790.5228929999,"t":1724256000}
+{"o":0.0000119555,"h":0.0000121303,"l":0.0000118868,"c":0.0000119612,"v":553135.040145,"t":1724259600}
+{"o":0.0000119612,"h":0.0000136455,"l":0.0000118258,"c":0.0000135026,"v":4720610.6000550007,"t":1724263200}
+{"o":0.0000135026,"h":0.0000179386,"l":0.0000133242,"c":0.0000167342,"v":30878991.8352279961,"t":1724266800}
+{"o":0.0000167342,"h":0.0000168362,"l":0.0000143378,"c":0.0000146468,"v":7704581.3729369976,"t":1724270400}
+{"o":0.0000146468,"h":0.0000152486,"l":0.0000145581,"c":0.000015145,"v":1374101.4806009999,"t":1724274000}
+{"o":0.000015145,"h":0.00001541,"l":0.0000141159,"c":0.0000144305,"v":3830473.8758860007,"t":1724277600}
+{"o":0.0000144305,"h":0.0000145688,"l":0.0000141571,"c":0.0000142963,"v":518261.096017,"t":1724281200}
+{"o":0.0000142963,"h":0.0000143387,"l":0.0000139209,"c":0.0000139957,"v":738555.1419600002,"t":1724284800}
+{"o":0.0000139957,"h":0.0000146706,"l":0.0000139228,"c":0.0000146048,"v":1356805.63723,"t":1724288400}
+{"o":0.0000146048,"h":0.0000148763,"l":0.0000138573,"c":0.000014089,"v":1460553.440554,"t":1724292000}
+{"o":0.000014089,"h":0.0000141356,"l":0.0000136366,"c":0.0000138023,"v":1735110.452355,"t":1724295600}
+{"o":0.0000138023,"h":0.0000140896,"l":0.0000134805,"c":0.0000140154,"v":1648872.639157,"t":1724299200}
+{"o":0.0000140154,"h":0.0000142078,"l":0.0000139995,"c":0.000014101,"v":346575.960185,"t":1724302800}
+{"o":0.000014101,"h":0.0000144399,"l":0.0000135478,"c":0.0000143755,"v":3486909.7459710003,"t":1724306400}
+{"o":0.0000143755,"h":0.0000148366,"l":0.0000142214,"c":0.0000147253,"v":1526116.4335389996,"t":1724310000}
+{"o":0.0000147253,"h":0.000015451,"l":0.0000146941,"c":0.0000153915,"v":2236055.8526430009,"t":1724313600}
+{"o":0.0000153915,"h":0.0000156415,"l":0.0000150228,"c":0.0000156086,"v":2029485.4030980002,"t":1724317200}
+{"o":0.0000156086,"h":0.0000160325,"l":0.0000153776,"c":0.0000155954,"v":1889157.756150001,"t":1724320800}
+{"o":0.0000155954,"h":0.0000156514,"l":0.0000148067,"c":0.0000148767,"v":1916457.0078140001,"t":1724324400}
+{"o":0.0000148767,"h":0.0000164361,"l":0.0000148365,"c":0.0000162073,"v":3686989.945853,"t":1724328000}
+{"o":0.0000162073,"h":0.0000177354,"l":0.0000160451,"c":0.0000164002,"v":6646406.330378999,"t":1724331600}
+{"o":0.0000164002,"h":0.0000165044,"l":0.0000158569,"c":0.0000159081,"v":1245038.6683379996,"t":1724335200}
+{"o":0.0000159081,"h":0.0000162101,"l":0.0000155987,"c":0.0000161436,"v":1570275.5186699999,"t":1724338800}
+{"o":0.0000161436,"h":0.000016299,"l":0.0000160539,"c":0.0000161318,"v":205116.100477,"t":1724342400}
+{"o":0.0000161318,"h":0.0000162544,"l":0.0000159565,"c":0.0000161554,"v":886835.2276250001,"t":1724346000}
+{"o":0.0000161554,"h":0.0000162518,"l":0.0000158307,"c":0.0000159,"v":1119172.43854,"t":1724349600}
+{"o":0.0000159,"h":0.000018296,"l":0.000015218,"c":0.0000182677,"v":7038561.3703279933,"t":1724353200}
+{"o":0.0000182677,"h":0.0000182882,"l":0.0000176328,"c":0.0000176517,"v":909562.2965510001,"t":1724356800}
+{"o":0.0000176517,"h":0.0000179333,"l":0.000017049,"c":0.0000178589,"v":2061174.7832499996,"t":1724360400}
+{"o":0.0000178589,"h":0.0000182701,"l":0.0000178349,"c":0.000017896,"v":1501916.7782460002,"t":1724364000}
+{"o":0.000017896,"h":0.0000179191,"l":0.0000167413,"c":0.0000167869,"v":1690546.2467360003,"t":1724367600}
+{"o":0.0000167869,"h":0.0000168085,"l":0.0000155422,"c":0.0000156536,"v":2976221.0246260003,"t":1724371200}
+{"o":0.0000156536,"h":0.0000171617,"l":0.0000156145,"c":0.0000169279,"v":3136390.988963,"t":1724374800}
+{"o":0.0000169279,"h":0.0000172606,"l":0.00001641,"c":0.0000165936,"v":1573659.1342630005,"t":1724378400}
+{"o":0.0000165936,"h":0.0000169589,"l":0.0000165544,"c":0.0000166285,"v":638862.8241300001,"t":1724382000}
+{"o":0.0000166285,"h":0.0000167552,"l":0.0000160213,"c":0.0000164173,"v":2230189.7304159999,"t":1724385600}
+{"o":0.0000164173,"h":0.0000167416,"l":0.0000162462,"c":0.0000165577,"v":1020918.711212,"t":1724389200}
+{"o":0.0000165577,"h":0.0000173608,"l":0.0000165045,"c":0.0000171983,"v":1017606.758364,"t":1724392800}
+{"o":0.0000171983,"h":0.0000179214,"l":0.0000171186,"c":0.0000178808,"v":1632314.353138,"t":1724396400}
+{"o":0.0000178808,"h":0.0000181349,"l":0.0000178017,"c":0.0000180015,"v":535873.9892909999,"t":1724400000}
+{"o":0.0000180015,"h":0.0000182019,"l":0.0000173593,"c":0.0000178732,"v":2219359.2510460005,"t":1724403600}
+{"o":0.0000178732,"h":0.0000178873,"l":0.0000176664,"c":0.0000178248,"v":394950.221927,"t":1724407200}
+{"o":0.0000178248,"h":0.0000179972,"l":0.0000171005,"c":0.0000172102,"v":1224028.794239,"t":1724410800}
+{"o":0.0000172102,"h":0.0000172102,"l":0.0000159565,"c":0.0000164034,"v":3577122.5707400003,"t":1724414400}
+{"o":0.0000164034,"h":0.0000172445,"l":0.0000160582,"c":0.0000170472,"v":2921826.1089350013,"t":1724418000}
+{"o":0.0000170472,"h":0.0000181195,"l":0.0000167608,"c":0.0000177412,"v":2648112.1545870015,"t":1724421600}
+{"o":0.0000177412,"h":0.0000177751,"l":0.0000166469,"c":0.0000167859,"v":1799791.0755120001,"t":1724425200}
+{"o":0.0000167859,"h":0.0000171588,"l":0.0000161177,"c":0.0000161344,"v":2742569.1900669998,"t":1724428800}
+{"o":0.0000161344,"h":0.0000173466,"l":0.0000150695,"c":0.0000169757,"v":6509495.6774270004,"t":1724432400}
+{"o":0.0000169757,"h":0.0000178368,"l":0.0000165132,"c":0.0000167466,"v":5319926.640079001,"t":1724436000}
+{"o":0.0000167466,"h":0.0000179949,"l":0.0000164599,"c":0.0000178114,"v":3129784.9185040011,"t":1724439600}
+{"o":0.0000178114,"h":0.0000179043,"l":0.0000167363,"c":0.0000169042,"v":2596403.1306369998,"t":1724443200}
+{"o":0.0000169042,"h":0.0000174422,"l":0.0000164175,"c":0.0000167206,"v":2969611.9492919999,"t":1724446800}
+{"o":0.0000167206,"h":0.0000197608,"l":0.0000158599,"c":0.0000196369,"v":10834649.5149800051,"t":1724450400}
+{"o":0.0000196369,"h":0.0000200186,"l":0.000018482,"c":0.0000188924,"v":3318167.0557729984,"t":1724454000}
+{"o":0.0000188924,"h":0.0000192383,"l":0.0000187747,"c":0.0000191359,"v":448288.478615,"t":1724457600}
+{"o":0.0000191359,"h":0.000019636,"l":0.0000188798,"c":0.0000194624,"v":950296.871025,"t":1724461200}
+{"o":0.0000194624,"h":0.0000200726,"l":0.0000183579,"c":0.0000198067,"v":3197644.4663169999,"t":1724464800}
+{"o":0.0000198067,"h":0.0000217256,"l":0.00001977,"c":0.0000208552,"v":5781829.0581200011,"t":1724468400}
+{"o":0.0000208552,"h":0.0000211171,"l":0.0000206716,"c":0.0000209975,"v":492326.722497,"t":1724472000}
+{"o":0.0000209975,"h":0.0000212705,"l":0.0000208144,"c":0.0000211151,"v":134537.313569,"t":1724475600}
+{"o":0.0000211151,"h":0.0000211815,"l":0.0000202326,"c":0.0000203479,"v":920159.777744,"t":1724479200}
+{"o":0.0000203479,"h":0.0000204673,"l":0.0000198188,"c":0.0000202985,"v":1161784.1694429999,"t":1724482800}
+{"o":0.0000202985,"h":0.0000220589,"l":0.0000201691,"c":0.0000217341,"v":3721343.4742960013,"t":1724486400}
+{"o":0.0000217341,"h":0.0000223507,"l":0.0000196532,"c":0.0000197631,"v":4488703.210159,"t":1724490000}
+{"o":0.0000197631,"h":0.0000206011,"l":0.0000196116,"c":0.000020204,"v":1750765.9871269998,"t":1724493600}
+{"o":0.000020204,"h":0.0000202738,"l":0.0000189002,"c":0.0000191619,"v":2011875.8548719992,"t":1724497200}
+{"o":0.0000191619,"h":0.0000196365,"l":0.000018703,"c":0.000019458,"v":2363856.6149020004,"t":1724500800}
+{"o":0.000019458,"h":0.0000195539,"l":0.000018335,"c":0.0000183458,"v":3186417.5695860004,"t":1724504400}
+{"o":0.0000183458,"h":0.0000185768,"l":0.0000176348,"c":0.0000177747,"v":2886705.6859150012,"t":1724508000}
+{"o":0.0000177747,"h":0.0000187056,"l":0.0000176477,"c":0.0000182274,"v":2753630.4872979997,"t":1724511600}
+{"o":0.0000182274,"h":0.0000182994,"l":0.0000173278,"c":0.0000180282,"v":1826091.1344999997,"t":1724515200}
+{"o":0.0000180282,"h":0.0000185082,"l":0.000017903,"c":0.0000184068,"v":1222174.0135310001,"t":1724518800}
+{"o":0.0000184068,"h":0.0000188097,"l":0.0000179308,"c":0.0000180438,"v":2257053.4346939996,"t":1724522400}
+{"o":0.0000180438,"h":0.0000196171,"l":0.0000177501,"c":0.0000182466,"v":5814974.0656260028,"t":1724526000}
+{"o":0.0000182466,"h":0.00001895,"l":0.0000180784,"c":0.0000187716,"v":934115.9237869999,"t":1724529600}
+{"o":0.0000187716,"h":0.000019498,"l":0.0000186574,"c":0.0000190673,"v":1220630.0782850001,"t":1724533200}
+{"o":0.0000190673,"h":0.0000191207,"l":0.0000181554,"c":0.0000186901,"v":3075631.4405110003,"t":1724536800}
+{"o":0.0000186901,"h":0.0000188738,"l":0.0000184204,"c":0.0000185667,"v":77806.373387,"t":1724540400}
+{"o":0.0000185667,"h":0.0000188018,"l":0.0000182936,"c":0.0000185786,"v":222144.738152,"t":1724544000}
+{"o":0.0000185786,"h":0.000018851,"l":0.0000183446,"c":0.000018757,"v":1161272.7903729999,"t":1724547600}
+{"o":0.000018757,"h":0.0000189521,"l":0.0000185384,"c":0.0000185707,"v":623162.9089339999,"t":1724551200}
+{"o":0.0000185707,"h":0.0000187377,"l":0.0000170431,"c":0.0000172786,"v":2769427.6254590005,"t":1724554800}
+{"o":0.0000172786,"h":0.0000174161,"l":0.0000163813,"c":0.0000168558,"v":2342385.7495050002,"t":1724558400}
+{"o":0.0000168558,"h":0.0000169291,"l":0.0000166578,"c":0.000016732,"v":286800.620707,"t":1724562000}
+{"o":0.000016732,"h":0.0000169167,"l":0.0000167174,"c":0.0000168718,"v":322518.401632,"t":1724565600}
+{"o":0.0000168718,"h":0.0000171415,"l":0.0000164354,"c":0.0000166075,"v":337201.90781,"t":1724569200}
+{"o":0.0000166075,"h":0.000016662,"l":0.0000161517,"c":0.0000164023,"v":1123002.815163,"t":1724572800}
+{"o":0.0000164023,"h":0.0000166212,"l":0.0000162332,"c":0.0000164697,"v":582935.520169,"t":1724576400}
+{"o":0.0000164697,"h":0.0000166107,"l":0.0000163681,"c":0.0000164455,"v":159812.018326,"t":1724580000}
+{"o":0.0000164455,"h":0.0000165273,"l":0.0000163204,"c":0.000016387,"v":267644.686047,"t":1724583600}
+{"o":0.000016387,"h":0.0000164203,"l":0.000016196,"c":0.0000162651,"v":137178.807242,"t":1724587200}
+{"o":0.0000162651,"h":0.0000162773,"l":0.0000159973,"c":0.0000160541,"v":533420.879723,"t":1724590800}
+{"o":0.0000160541,"h":0.0000162074,"l":0.0000154572,"c":0.0000155588,"v":1616671.6008970004,"t":1724594400}
+{"o":0.0000155588,"h":0.0000156015,"l":0.0000136634,"c":0.0000139577,"v":6787636.7619700003,"t":1724598000}
+{"o":0.0000139577,"h":0.0000149135,"l":0.0000138714,"c":0.0000143161,"v":4354341.1706649987,"t":1724601600}
+{"o":0.0000143161,"h":0.0000146681,"l":0.0000138642,"c":0.0000141644,"v":3299021.6021379996,"t":1724605200}
+{"o":0.0000141644,"h":0.000014231,"l":0.0000139928,"c":0.0000141766,"v":127743.200872,"t":1724608800}
+{"o":0.0000141766,"h":0.0000144639,"l":0.0000139173,"c":0.0000143838,"v":1445209.3666689999,"t":1724612400}
+{"o":0.0000143838,"h":0.0000144337,"l":0.0000140216,"c":0.0000141543,"v":652312.6347269999,"t":1724616000}
+{"o":0.0000141543,"h":0.0000145154,"l":0.0000139277,"c":0.0000142837,"v":474645.388112,"t":1724619600}
+{"o":0.0000142837,"h":0.0000149422,"l":0.0000139742,"c":0.000014152,"v":3743402.7760250005,"t":1724623200}
+{"o":0.000014152,"h":0.0000146759,"l":0.0000140678,"c":0.0000145078,"v":1707720.5592559995,"t":1724626800}
+{"o":0.0000145078,"h":0.0000145662,"l":0.0000134852,"c":0.0000135904,"v":2221862.8597559994,"t":1724630400}
+{"o":0.0000135904,"h":0.0000139644,"l":0.0000133442,"c":0.0000134695,"v":1755143.5206630002,"t":1724634000}
+{"o":0.0000134695,"h":0.0000137307,"l":0.0000134244,"c":0.0000135745,"v":372208.075863,"t":1724637600}
+{"o":0.0000135745,"h":0.000013597,"l":0.0000134402,"c":0.0000134429,"v":0.0,"t":1724641200}
+{"o":0.000000346,"h":0.0000005415,"l":0.0000001153,"c":0.0000002537,"v":3562140846.4318318367,"t":1718830800}
+{"o":0.0000002537,"h":0.0000006403,"l":0.0000002101,"c":0.0000004797,"v":1021832734.1957002878,"t":1718834400}
+{"o":0.0000004797,"h":0.000003105,"l":0.0000004468,"c":0.0000021482,"v":1196184397.4433319569,"t":1718838000}
+{"o":0.0000021482,"h":0.0000028105,"l":0.0000009726,"c":0.0000014106,"v":449697310.9521782994,"t":1718841600}
+{"o":0.0000014106,"h":0.0000018982,"l":0.0000009405,"c":0.0000009816,"v":212358139.5585530698,"t":1718845200}
+{"o":0.0000009816,"h":0.0000012275,"l":0.0000007922,"c":0.0000010512,"v":134445166.1678949594,"t":1718848800}
+{"o":0.0000010512,"h":0.0000010661,"l":0.0000005274,"c":0.0000005591,"v":119042538.5788980573,"t":1718852400}
+{"o":0.0000005591,"h":0.0000005614,"l":0.0000003137,"c":0.0000003153,"v":116558724.3901569843,"t":1718856000}
+{"o":0.0000003153,"h":0.0000007055,"l":0.0000003005,"c":0.0000006966,"v":304976777.1245600581,"t":1718859600}
+{"o":0.0000006966,"h":0.0000008035,"l":0.0000005305,"c":0.0000007177,"v":176416806.1277869046,"t":1718863200}
+{"o":0.0000007177,"h":0.0000020904,"l":0.0000007042,"c":0.0000016493,"v":180805137.9796150625,"t":1718866800}
+{"o":0.0000016493,"h":0.0000018415,"l":0.0000007907,"c":0.0000008619,"v":277950490.1582551599,"t":1718870400}
+{"o":0.0000008619,"h":0.0000013912,"l":0.0000006789,"c":0.000001053,"v":178672972.3977108896,"t":1718874000}
+{"o":0.000001053,"h":0.0000012988,"l":0.0000009638,"c":0.0000011369,"v":60883097.3181179911,"t":1718877600}
+{"o":0.0000011369,"h":0.0000011502,"l":0.0000007316,"c":0.0000009485,"v":73059967.447352007,"t":1718881200}
+{"o":0.0000009485,"h":0.0000013213,"l":0.0000009398,"c":0.000001037,"v":61506548.183916986,"t":1718884800}
+{"o":0.000001037,"h":0.0000011121,"l":0.0000009053,"c":0.0000009619,"v":80679950.5096169859,"t":1718888400}
+{"o":0.0000009619,"h":0.0000020122,"l":0.0000009326,"c":0.0000017303,"v":122666708.4311849326,"t":1718892000}
+{"o":0.0000017303,"h":0.0000023553,"l":0.0000011022,"c":0.0000013289,"v":123047508.6340820044,"t":1718895600}
+{"o":0.0000013289,"h":0.0000024531,"l":0.0000013149,"c":0.0000021182,"v":150328367.1978470385,"t":1718899200}
+{"o":0.0000021182,"h":0.0000021378,"l":0.0000013672,"c":0.0000013836,"v":84209561.0308989733,"t":1718902800}
+{"o":0.0000013836,"h":0.0000018878,"l":0.0000013654,"c":0.0000014687,"v":49031339.2274929956,"t":1718906400}
+{"o":0.0000014687,"h":0.0000023073,"l":0.0000014516,"c":0.0000018885,"v":62194776.8334070221,"t":1718910000}
+{"o":0.0000018885,"h":0.0000019028,"l":0.0000013917,"c":0.0000015377,"v":69750115.3901410103,"t":1718913600}
+{"o":0.0000015377,"h":0.000001545,"l":0.0000009964,"c":0.0000013974,"v":72964430.2075930238,"t":1718917200}
+{"o":0.0000013974,"h":0.0000014895,"l":0.0000011532,"c":0.0000012708,"v":78019607.9570580125,"t":1718920800}
+{"o":0.0000012708,"h":0.0000019625,"l":0.0000012674,"c":0.0000016442,"v":110042872.0856650323,"t":1718924400}
+{"o":0.0000016442,"h":0.00000166,"l":0.000001248,"c":0.0000012579,"v":37119006.9923629984,"t":1718928000}
+{"o":0.0000012579,"h":0.0000012624,"l":0.0000009802,"c":0.0000009819,"v":88283045.2383430153,"t":1718931600}
+{"o":0.0000009819,"h":0.000000992,"l":0.0000008615,"c":0.0000008923,"v":21968194.6735969968,"t":1718935200}
+{"o":0.0000008923,"h":0.0000009009,"l":0.000000657,"c":0.0000006687,"v":96206911.4300870299,"t":1718938800}
+{"o":0.0000006687,"h":0.0000007883,"l":0.0000006656,"c":0.0000007444,"v":26200302.4568350054,"t":1718942400}
+{"o":0.0000007444,"h":0.0000007504,"l":0.0000007261,"c":0.000000732,"v":3629227.9720359999,"t":1718946000}
+{"o":0.000000732,"h":0.0000009272,"l":0.0000007107,"c":0.0000009173,"v":31596563.315872997,"t":1718949600}
+{"o":0.0000009173,"h":0.0000010219,"l":0.0000007187,"c":0.000000787,"v":40144747.1855860204,"t":1718953200}
+{"o":0.000000787,"h":0.0000008782,"l":0.0000007842,"c":0.0000007982,"v":28271390.7668090016,"t":1718956800}
+{"o":0.0000007982,"h":0.0000008809,"l":0.0000007478,"c":0.0000008071,"v":33358652.3207509965,"t":1718960400}
+{"o":0.0000008071,"h":0.000000811,"l":0.0000005882,"c":0.0000006613,"v":72646220.9355499893,"t":1718964000}
+{"o":0.0000006613,"h":0.0000007847,"l":0.0000005891,"c":0.0000007819,"v":65083486.1468879953,"t":1718967600}
+{"o":0.0000007819,"h":0.0000008156,"l":0.0000005969,"c":0.0000006081,"v":86234567.366636008,"t":1718971200}
+{"o":0.0000006081,"h":0.0000006695,"l":0.0000005728,"c":0.0000006181,"v":49978610.6492909938,"t":1718974800}
+{"o":0.0000006181,"h":0.000000741,"l":0.0000004966,"c":0.0000004986,"v":154072924.6661290526,"t":1718978400}
+{"o":0.0000004986,"h":0.0000005254,"l":0.0000003388,"c":0.0000004801,"v":168994714.4679490328,"t":1718982000}
+{"o":0.0000004801,"h":0.0000006092,"l":0.0000004158,"c":0.0000004455,"v":74160088.973744005,"t":1718985600}
+{"o":0.0000004455,"h":0.0000004521,"l":0.0000003884,"c":0.0000003943,"v":24544405.8458780013,"t":1718989200}
+{"o":0.0000003943,"h":0.0000003998,"l":0.0000003671,"c":0.0000003701,"v":29315447.1523019895,"t":1718992800}
+{"o":0.0000003701,"h":0.0000003725,"l":0.0000002926,"c":0.0000003131,"v":35010504.2325979993,"t":1718996400}
+{"o":0.0000003131,"h":0.00000032,"l":0.0000003081,"c":0.0000003124,"v":7214934.2867460009,"t":1719000000}
+{"o":0.0000003124,"h":0.0000004098,"l":0.0000003051,"c":0.0000004039,"v":35815784.7615969926,"t":1719003600}
+{"o":0.0000004039,"h":0.0000004582,"l":0.0000004003,"c":0.0000004525,"v":19223318.8637650013,"t":1719007200}
+{"o":0.0000004525,"h":0.0000004792,"l":0.0000003829,"c":0.0000003852,"v":30276072.6429039985,"t":1719010800}
+{"o":0.0000003852,"h":0.0000003923,"l":0.0000003754,"c":0.000000389,"v":6310665.3078549998,"t":1719014400}
+{"o":0.000000389,"h":0.0000003901,"l":0.0000003773,"c":0.0000003843,"v":7923856.3687449992,"t":1719018000}
+{"o":0.0000003843,"h":0.0000004138,"l":0.0000003783,"c":0.0000004096,"v":14954833.8099479992,"t":1719021600}
+{"o":0.0000004096,"h":0.0000004281,"l":0.0000004085,"c":0.0000004253,"v":4272078.1648690002,"t":1719025200}
+{"o":0.0000004253,"h":0.0000004266,"l":0.0000003841,"c":0.0000004049,"v":27409703.7752739973,"t":1719028800}
+{"o":0.0000004049,"h":0.0000004056,"l":0.0000004016,"c":0.000000402,"v":1215173.4215909999,"t":1719032400}
+{"o":0.000000402,"h":0.0000004041,"l":0.000000356,"c":0.0000003646,"v":16454085.5469390005,"t":1719036000}
+{"o":0.0000003646,"h":0.000000372,"l":0.0000003578,"c":0.0000003713,"v":4555772.2266079988,"t":1719039600}
+{"o":0.0000003713,"h":0.0000003977,"l":0.000000363,"c":0.0000003971,"v":22638491.8969950005,"t":1719043200}
+{"o":0.0000003971,"h":0.0000003979,"l":0.0000002601,"c":0.0000003368,"v":114825724.6208410114,"t":1719046800}
+{"o":0.0000003368,"h":0.0000003762,"l":0.0000003349,"c":0.0000003683,"v":20194375.8844079971,"t":1719050400}
+{"o":0.0000003683,"h":0.0000004321,"l":0.000000353,"c":0.0000004286,"v":31523157.7564699985,"t":1719054000}
+{"o":0.0000004286,"h":0.0000004777,"l":0.0000004277,"c":0.0000004742,"v":11732958.0262719989,"t":1719057600}
+{"o":0.0000004742,"h":0.0000004838,"l":0.0000004262,"c":0.0000004309,"v":15335234.702041002,"t":1719061200}
+{"o":0.0000004309,"h":0.0000004309,"l":0.000000344,"c":0.0000003447,"v":25994297.9541510046,"t":1719064800}
+{"o":0.0000003447,"h":0.0000003794,"l":0.0000003441,"c":0.0000003787,"v":17638120.3965520002,"t":1719068400}
+{"o":0.0000003787,"h":0.0000003964,"l":0.0000003334,"c":0.0000003334,"v":28253839.8453990035,"t":1719072000}
+{"o":0.0000003334,"h":0.0000003407,"l":0.0000002764,"c":0.0000002784,"v":33149632.5839770027,"t":1719075600}
+{"o":0.0000002784,"h":0.0000002786,"l":0.0000002666,"c":0.0000002712,"v":15371251.0163240004,"t":1719079200}
+{"o":0.0000002712,"h":0.0000002716,"l":0.0000002181,"c":0.0000002304,"v":48470164.0451799855,"t":1719082800}
+{"o":0.0000002304,"h":0.000000252,"l":0.0000002145,"c":0.0000002363,"v":70687883.8896389902,"t":1719086400}
+{"o":0.0000002363,"h":0.0000002373,"l":0.0000002315,"c":0.0000002315,"v":3023318.5291780001,"t":1719090000}
+{"o":0.0000002315,"h":0.0000002647,"l":0.0000002313,"c":0.0000002467,"v":42039130.4636380002,"t":1719093600}
+{"o":0.0000002467,"h":0.0000004624,"l":0.0000002429,"c":0.0000004425,"v":221057336.9611171484,"t":1719097200}
+{"o":0.0000004425,"h":0.0000004428,"l":0.0000002645,"c":0.0000002708,"v":70213097.3859889507,"t":1719100800}
+{"o":0.0000002708,"h":0.0000002782,"l":0.0000002696,"c":0.0000002703,"v":10085314.9559900016,"t":1719104400}
+{"o":0.0000002703,"h":0.0000002985,"l":0.0000002691,"c":0.0000002814,"v":23668069.9541060068,"t":1719108000}
+{"o":0.0000002814,"h":0.0000003721,"l":0.0000002804,"c":0.0000003696,"v":35199403.9985590056,"t":1719111600}
+{"o":0.0000003696,"h":0.0000007198,"l":0.0000003688,"c":0.0000006654,"v":237995846.7520269752,"t":1719115200}
+{"o":0.0000006654,"h":0.0000006671,"l":0.000000422,"c":0.0000004705,"v":74297317.2300290167,"t":1719118800}
+{"o":0.0000004705,"h":0.0000005577,"l":0.0000004559,"c":0.0000005573,"v":29084621.3839150071,"t":1719122400}
+{"o":0.0000005573,"h":0.0000006329,"l":0.000000553,"c":0.0000006014,"v":37595135.7642529979,"t":1719126000}
+{"o":0.0000006014,"h":0.000000603,"l":0.0000005683,"c":0.000000575,"v":8919534.598038001,"t":1719129600}
+{"o":0.000000575,"h":0.000000614,"l":0.0000005739,"c":0.0000005936,"v":9014343.0469400007,"t":1719133200}
+{"o":0.0000005936,"h":0.0000006735,"l":0.0000005789,"c":0.0000006157,"v":46125310.6197810099,"t":1719136800}
+{"o":0.0000006157,"h":0.0000009918,"l":0.0000006042,"c":0.0000009462,"v":62866651.6333300024,"t":1719140400}
+{"o":0.0000009462,"h":0.0000009654,"l":0.0000007435,"c":0.0000007517,"v":36738294.036202006,"t":1719144000}
+{"o":0.0000007517,"h":0.0000007539,"l":0.0000004792,"c":0.0000005876,"v":82488801.7192479968,"t":1719147600}
+{"o":0.0000005876,"h":0.0000005943,"l":0.0000005341,"c":0.0000005669,"v":21226031.4679180011,"t":1719151200}
+{"o":0.0000005669,"h":0.0000006029,"l":0.0000005132,"c":0.0000005212,"v":16400586.6484770048,"t":1719154800}
+{"o":0.0000005212,"h":0.0000006254,"l":0.0000004845,"c":0.0000004896,"v":72391392.6674239933,"t":1719158400}
+{"o":0.0000004896,"h":0.0000004904,"l":0.0000004724,"c":0.0000004765,"v":5649962.4289260004,"t":1719162000}
+{"o":0.0000004765,"h":0.0000005163,"l":0.0000004731,"c":0.0000005139,"v":8512582.7451050002,"t":1719165600}
+{"o":0.0000005139,"h":0.0000005309,"l":0.0000004868,"c":0.0000004906,"v":15236827.5828190017,"t":1719169200}
+{"o":0.0000004906,"h":0.0000005213,"l":0.0000004699,"c":0.0000004756,"v":15573016.2567960005,"t":1719172800}
+{"o":0.0000004756,"h":0.0000004804,"l":0.0000003696,"c":0.0000003706,"v":79858451.5249080062,"t":1719176400}
+{"o":0.0000003706,"h":0.0000004085,"l":0.0000003705,"c":0.0000004047,"v":11479628.8439690005,"t":1719180000}
+{"o":0.0000004047,"h":0.0000004417,"l":0.0000004038,"c":0.0000004399,"v":10937564.360301001,"t":1719183600}
+{"o":0.0000004399,"h":0.0000005767,"l":0.0000004355,"c":0.0000005461,"v":36933829.0503820181,"t":1719187200}
+{"o":0.0000005461,"h":0.0000005574,"l":0.0000005043,"c":0.0000005102,"v":2497692.6609400017,"t":1719190800}
+{"o":0.0000005102,"h":0.0000005214,"l":0.0000005066,"c":0.0000005186,"v":2233984.9234540001,"t":1719194400}
+{"o":0.0000005186,"h":0.0000006613,"l":0.000000515,"c":0.0000005608,"v":46412177.9002180025,"t":1719198000}
+{"o":0.0000005608,"h":0.0000005766,"l":0.000000554,"c":0.0000005732,"v":2962399.412426,"t":1719201600}
+{"o":0.0000005732,"h":0.0000005867,"l":0.0000004636,"c":0.0000004736,"v":27642228.1520520039,"t":1719205200}
+{"o":0.0000004736,"h":0.0000004898,"l":0.0000004688,"c":0.0000004824,"v":3719999.6671930002,"t":1719208800}
+{"o":0.0000004824,"h":0.0000005445,"l":0.0000004646,"c":0.000000515,"v":22627395.3142790012,"t":1719212400}
+{"o":0.000000515,"h":0.0000005251,"l":0.0000004801,"c":0.0000004834,"v":8340573.8045759993,"t":1719216000}
+{"o":0.0000004834,"h":0.0000004997,"l":0.00000042,"c":0.0000004289,"v":13929089.2081270013,"t":1719219600}
+{"o":0.0000004289,"h":0.0000004634,"l":0.0000004246,"c":0.0000004591,"v":8235438.5027669985,"t":1719223200}
+{"o":0.0000004591,"h":0.0000004703,"l":0.0000004496,"c":0.0000004617,"v":6307593.6181370001,"t":1719226800}
+{"o":0.0000004617,"h":0.0000004678,"l":0.0000004152,"c":0.0000004532,"v":30953749.4345129915,"t":1719230400}
+{"o":0.0000004532,"h":0.0000004787,"l":0.0000003908,"c":0.0000003923,"v":38406653.0640790015,"t":1719234000}
+{"o":0.0000003923,"h":0.0000004313,"l":0.0000003702,"c":0.0000004258,"v":22273890.1462450102,"t":1719237600}
+{"o":0.0000004258,"h":0.0000004815,"l":0.0000004239,"c":0.0000004418,"v":17747095.3289620019,"t":1719241200}
+{"o":0.0000004418,"h":0.0000004451,"l":0.0000003544,"c":0.0000003689,"v":39564321.4727860093,"t":1719244800}
+{"o":0.0000003689,"h":0.0000004018,"l":0.0000003609,"c":0.0000003882,"v":13657968.0924180001,"t":1719248400}
+{"o":0.0000003882,"h":0.0000003932,"l":0.0000003687,"c":0.0000003777,"v":7366597.9740619995,"t":1719252000}
+{"o":0.0000003777,"h":0.0000004087,"l":0.000000376,"c":0.0000004044,"v":13193212.0162139963,"t":1719255600}
+{"o":0.0000004044,"h":0.0000004958,"l":0.0000003994,"c":0.0000004229,"v":50794671.5009720027,"t":1719259200}
+{"o":0.0000004229,"h":0.0000005484,"l":0.0000004129,"c":0.0000004988,"v":45956865.050294973,"t":1719262800}
+{"o":0.0000004988,"h":0.0000005672,"l":0.0000004948,"c":0.0000005649,"v":25258638.6955609955,"t":1719266400}
+{"o":0.0000005649,"h":0.0000005649,"l":0.0000005343,"c":0.0000005374,"v":8726417.4880210012,"t":1719270000}
+{"o":0.0000005374,"h":0.0000005741,"l":0.0000005347,"c":0.0000005517,"v":14704986.6678400114,"t":1719273600}
+{"o":0.0000005517,"h":0.0000005575,"l":0.0000005428,"c":0.0000005532,"v":3723507.0266410001,"t":1719277200}
+{"o":0.0000005532,"h":0.0000005698,"l":0.000000547,"c":0.0000005486,"v":3541599.4675499997,"t":1719280800}
+{"o":0.0000005486,"h":0.0000005587,"l":0.0000005083,"c":0.0000005111,"v":6861278.3563399985,"t":1719284400}
+{"o":0.0000005111,"h":0.0000005175,"l":0.0000005089,"c":0.0000005095,"v":1812455.0361680002,"t":1719288000}
+{"o":0.0000005095,"h":0.0000005129,"l":0.000000488,"c":0.0000004921,"v":2967997.7760340008,"t":1719291600}
+{"o":0.0000004921,"h":0.0000004981,"l":0.0000004905,"c":0.0000004941,"v":2040943.9300930002,"t":1719295200}
+{"o":0.0000004941,"h":0.000000499,"l":0.0000004789,"c":0.0000004845,"v":3455896.9408980003,"t":1719298800}
+{"o":0.0000004845,"h":0.0000004896,"l":0.0000004715,"c":0.0000004751,"v":338518.883849,"t":1719302400}
+{"o":0.0000004751,"h":0.0000004786,"l":0.0000004441,"c":0.0000004539,"v":7880228.3020949997,"t":1719306000}
+{"o":0.0000004539,"h":0.0000004648,"l":0.0000004471,"c":0.0000004572,"v":356578.516592,"t":1719309600}
+{"o":0.0000004572,"h":0.0000005846,"l":0.0000004523,"c":0.000000509,"v":65077750.6786659956,"t":1719313200}
+{"o":0.000000509,"h":0.000000514,"l":0.0000004865,"c":0.0000004917,"v":3680014.6813090001,"t":1719316800}
+{"o":0.0000004917,"h":0.0000006201,"l":0.0000004845,"c":0.0000005035,"v":45438452.2840310037,"t":1719320400}
+{"o":0.0000005035,"h":0.0000005519,"l":0.000000495,"c":0.000000542,"v":9384144.4912990015,"t":1719324000}
+{"o":0.000000542,"h":0.0000005576,"l":0.0000005331,"c":0.0000005443,"v":3369297.3331150003,"t":1719327600}
+{"o":0.0000005443,"h":0.0000005531,"l":0.0000005384,"c":0.0000005514,"v":1987559.8419329999,"t":1719331200}
+{"o":0.0000005514,"h":0.0000006669,"l":0.0000005376,"c":0.0000006641,"v":23143031.8026490062,"t":1719334800}
+{"o":0.0000006641,"h":0.0000009648,"l":0.0000006337,"c":0.0000008401,"v":93835746.5174589902,"t":1719338400}
+{"o":0.0000008401,"h":0.000000855,"l":0.0000007568,"c":0.0000007716,"v":28801080.2569759898,"t":1719342000}
+{"o":0.0000007716,"h":0.0000008309,"l":0.0000007595,"c":0.0000008161,"v":11506029.1172860004,"t":1719345600}
+{"o":0.0000008161,"h":0.0000010262,"l":0.0000008161,"c":0.0000009589,"v":35128400.0095380023,"t":1719349200}
+{"o":0.0000009589,"h":0.0000010609,"l":0.0000009533,"c":0.0000010363,"v":17072841.7799379937,"t":1719352800}
+{"o":0.0000010363,"h":0.0000010498,"l":0.0000008003,"c":0.000000812,"v":27758871.0676059984,"t":1719356400}
+{"o":0.000000812,"h":0.0000009469,"l":0.0000007453,"c":0.0000007496,"v":43782449.1308149919,"t":1719360000}
+{"o":0.0000007496,"h":0.0000007541,"l":0.0000006146,"c":0.0000007391,"v":33606308.1610950083,"t":1719363600}
+{"o":0.0000007391,"h":0.0000007442,"l":0.0000006438,"c":0.0000006509,"v":11524354.4765520021,"t":1719367200}
+{"o":0.0000006509,"h":0.0000006559,"l":0.000000642,"c":0.0000006458,"v":468430.656811,"t":1719370800}
+{"o":0.0000006458,"h":0.000000897,"l":0.0000006442,"c":0.0000008966,"v":39473336.9602949992,"t":1719374400}
+{"o":0.0000008966,"h":0.0000018239,"l":0.0000006903,"c":0.0000007754,"v":289807799.0155699849,"t":1719378000}
+{"o":0.0000007754,"h":0.0000008947,"l":0.0000007679,"c":0.0000008769,"v":18606676.6090219952,"t":1719381600}
+{"o":0.0000008769,"h":0.0000008779,"l":0.0000007513,"c":0.0000007524,"v":14698302.548365999,"t":1719385200}
+{"o":0.0000007524,"h":0.0000007626,"l":0.0000007314,"c":0.0000007605,"v":5824688.4009309988,"t":1719388800}
+{"o":0.0000007605,"h":0.0000007679,"l":0.0000007466,"c":0.0000007612,"v":4661013.1299399994,"t":1719392400}
+{"o":0.0000007612,"h":0.0000007741,"l":0.0000007598,"c":0.0000007702,"v":765724.1978470001,"t":1719396000}
+{"o":0.0000007702,"h":0.000000843,"l":0.0000007649,"c":0.0000008383,"v":6823175.0456309998,"t":1719399600}
+{"o":0.0000008383,"h":0.0000008776,"l":0.0000008005,"c":0.0000008049,"v":10856390.160055019,"t":1719403200}
+{"o":0.0000008049,"h":0.0000008082,"l":0.000000701,"c":0.0000007023,"v":12053211.5895990003,"t":1719406800}
+{"o":0.0000007023,"h":0.0000007084,"l":0.000000671,"c":0.0000006911,"v":6267222.7610560013,"t":1719410400}
+{"o":0.0000006911,"h":0.0000007004,"l":0.0000006771,"c":0.000000684,"v":3384467.3706789999,"t":1719414000}
+{"o":0.000000684,"h":0.0000007167,"l":0.0000006015,"c":0.0000006079,"v":21914757.159564998,"t":1719417600}
+{"o":0.0000006079,"h":0.0000006583,"l":0.0000005918,"c":0.000000626,"v":7272651.2455190001,"t":1719421200}
+{"o":0.000000626,"h":0.0000006609,"l":0.0000006254,"c":0.0000006497,"v":5450253.9694790011,"t":1719424800}
+{"o":0.0000006497,"h":0.0000006514,"l":0.0000005256,"c":0.0000005387,"v":30543746.8892870024,"t":1719428400}
+{"o":0.0000005387,"h":0.0000005446,"l":0.0000004994,"c":0.0000005045,"v":9713180.7933999989,"t":1719432000}
+{"o":0.0000005045,"h":0.0000005061,"l":0.0000004399,"c":0.0000004658,"v":19747282.9356009997,"t":1719435600}
+{"o":0.0000004658,"h":0.0000005964,"l":0.0000004631,"c":0.000000591,"v":27847125.6064279974,"t":1719439200}
+{"o":0.000000591,"h":0.0000006108,"l":0.0000005902,"c":0.0000006003,"v":2431802.816867,"t":1719442800}
+{"o":0.0000006003,"h":0.0000006072,"l":0.0000005951,"c":0.0000006031,"v":947495.4231380002,"t":1719446400}
+{"o":0.0000006031,"h":0.000000607,"l":0.0000005981,"c":0.0000006005,"v":429193.441016,"t":1719450000}
+{"o":0.0000006005,"h":0.0000006045,"l":0.0000005159,"c":0.0000005189,"v":16429383.5718529951,"t":1719453600}
+{"o":0.0000005189,"h":0.0000005203,"l":0.0000004908,"c":0.0000004922,"v":5863109.8790209992,"t":1719457200}
+{"o":0.0000004922,"h":0.0000005003,"l":0.0000004907,"c":0.0000004999,"v":2780764.5364509998,"t":1719460800}
+{"o":0.0000004999,"h":0.0000005958,"l":0.0000004992,"c":0.0000005948,"v":17136856.3437940031,"t":1719464400}
+{"o":0.0000005948,"h":0.0000006013,"l":0.0000005898,"c":0.0000005949,"v":1162869.4763199999,"t":1719468000}
+{"o":0.0000005949,"h":0.0000005976,"l":0.0000005769,"c":0.0000005827,"v":7748620.9060840001,"t":1719471600}
+{"o":0.0000005827,"h":0.0000005846,"l":0.0000005671,"c":0.0000005701,"v":1690074.1912389998,"t":1719475200}
+{"o":0.0000005701,"h":0.0000005716,"l":0.0000005546,"c":0.0000005613,"v":2094473.996508,"t":1719478800}
+{"o":0.0000005613,"h":0.0000006006,"l":0.0000005568,"c":0.0000005987,"v":5431350.2342320001,"t":1719482400}
+{"o":0.0000005987,"h":0.0000006012,"l":0.0000005464,"c":0.0000005513,"v":8954095.6111850031,"t":1719486000}
+{"o":0.0000005513,"h":0.0000009075,"l":0.0000005463,"c":0.0000008155,"v":54811829.513880983,"t":1719489600}
+{"o":0.0000008155,"h":0.0000008727,"l":0.0000006571,"c":0.0000007086,"v":39913899.0259470046,"t":1719493200}
+{"o":0.0000007086,"h":0.000000735,"l":0.000000673,"c":0.0000006881,"v":6446421.8659899998,"t":1719496800}
+{"o":0.0000006881,"h":0.0000007025,"l":0.000000668,"c":0.0000006849,"v":7334392.7897109995,"t":1719500400}
+{"o":0.0000006849,"h":0.0000006902,"l":0.0000006471,"c":0.000000663,"v":5878609.0282409992,"t":1719504000}
+{"o":0.000000663,"h":0.000000843,"l":0.0000006571,"c":0.0000007898,"v":27169760.9231449999,"t":1719507600}
+{"o":0.0000007898,"h":0.0000007972,"l":0.0000007229,"c":0.0000007559,"v":16464184.9522130005,"t":1719511200}
+{"o":0.0000007559,"h":0.0000007618,"l":0.0000005771,"c":0.0000005849,"v":30698681.2520280033,"t":1719514800}
+{"o":0.0000005849,"h":0.0000006083,"l":0.00000058,"c":0.0000006014,"v":3295067.8148089997,"t":1719518400}
+{"o":0.0000006014,"h":0.0000006102,"l":0.0000004984,"c":0.0000005084,"v":20363543.0593550056,"t":1719522000}
+{"o":0.0000005084,"h":0.0000005668,"l":0.000000507,"c":0.000000564,"v":24584237.8381439969,"t":1719525600}
+{"o":0.000000564,"h":0.000008565,"l":0.0000005631,"c":0.000000614,"v":760964885.1669802666,"t":1719529200}
+{"o":0.000000614,"h":0.0000006282,"l":0.0000005765,"c":0.0000005854,"v":6650147.1487130011,"t":1719532800}
+{"o":0.0000005854,"h":0.0000005955,"l":0.0000005734,"c":0.0000005882,"v":3340377.592931001,"t":1719536400}
+{"o":0.0000005882,"h":0.0000005986,"l":0.000000575,"c":0.0000005841,"v":430181.973269,"t":1719540000}
+{"o":0.0000005841,"h":0.0000005983,"l":0.0000005814,"c":0.0000005911,"v":2511330.9818039997,"t":1719543600}
+{"o":0.0000005911,"h":0.0000005992,"l":0.0000005844,"c":0.0000005913,"v":1293406.5109079999,"t":1719547200}
+{"o":0.0000005913,"h":0.0000006036,"l":0.0000005818,"c":0.0000005949,"v":2092577.6876439999,"t":1719550800}
+{"o":0.0000005949,"h":0.0000005964,"l":0.0000004873,"c":0.0000004915,"v":28211819.2494490035,"t":1719554400}
+{"o":0.0000004915,"h":0.0000005132,"l":0.0000004835,"c":0.0000004922,"v":17502055.6596339978,"t":1719558000}
+{"o":0.0000004922,"h":0.0000004942,"l":0.0000004583,"c":0.0000004691,"v":16891372.5157550015,"t":1719561600}
+{"o":0.0000004691,"h":0.0000004749,"l":0.00000046,"c":0.0000004642,"v":11954493.8919370007,"t":1719565200}
+{"o":0.0000004642,"h":0.000000487,"l":0.0000004559,"c":0.0000004637,"v":15863342.9841910005,"t":1719568800}
+{"o":0.0000004637,"h":0.0000004665,"l":0.0000004599,"c":0.0000004648,"v":619578.861826,"t":1719572400}
+{"o":0.0000004648,"h":0.0000005126,"l":0.0000004607,"c":0.0000005014,"v":13448197.5357289985,"t":1719576000}
+{"o":0.0000005014,"h":0.0000005065,"l":0.0000004472,"c":0.0000004861,"v":26465920.805208005,"t":1719579600}
+{"o":0.0000004861,"h":0.0000005377,"l":0.0000004824,"c":0.0000005325,"v":10135093.4845059998,"t":1719583200}
+{"o":0.0000005325,"h":0.0000005362,"l":0.0000004874,"c":0.0000005038,"v":9357875.3309780005,"t":1719586800}
+{"o":0.0000005038,"h":0.0000005113,"l":0.0000004737,"c":0.0000004754,"v":4510476.1265460001,"t":1719590400}
+{"o":0.0000004754,"h":0.0000004853,"l":0.000000447,"c":0.0000004536,"v":5079587.4411699995,"t":1719594000}
+{"o":0.0000004536,"h":0.0000004643,"l":0.0000004512,"c":0.0000004615,"v":2007218.888491,"t":1719597600}
+{"o":0.0000004615,"h":0.0000007982,"l":0.0000004075,"c":0.0000006444,"v":168319334.2062690556,"t":1719601200}
+{"o":0.0000006444,"h":0.0000021566,"l":0.0000006408,"c":0.0000016146,"v":223337413.28512007,"t":1719604800}
+{"o":0.0000016146,"h":0.0000021924,"l":0.0000015557,"c":0.0000016486,"v":102283804.3408199698,"t":1719608400}
+{"o":0.0000016486,"h":0.0000017662,"l":0.0000010382,"c":0.0000010708,"v":78132637.1549230665,"t":1719612000}
+{"o":0.0000010708,"h":0.0000013296,"l":0.0000009258,"c":0.0000012897,"v":44644021.3632960021,"t":1719615600}
+{"o":0.0000012897,"h":0.0000012902,"l":0.0000010783,"c":0.0000010868,"v":26670454.0277380012,"t":1719619200}
+{"o":0.0000010868,"h":0.0000012078,"l":0.0000010749,"c":0.0000011591,"v":12181390.532159999,"t":1719622800}
+{"o":0.0000011591,"h":0.0000011649,"l":0.0000011002,"c":0.0000011025,"v":3015719.8703999999,"t":1719626400}
+{"o":0.0000011025,"h":0.0000011863,"l":0.0000010825,"c":0.0000011842,"v":8050031.8199819997,"t":1719630000}
+{"o":0.0000011842,"h":0.0000012033,"l":0.0000011033,"c":0.000001108,"v":9193640.3713780008,"t":1719633600}
+{"o":0.000001108,"h":0.0000011209,"l":0.0000010734,"c":0.0000010795,"v":2148237.9027570002,"t":1719637200}
+{"o":0.0000010795,"h":0.0000013903,"l":0.000001074,"c":0.0000011916,"v":31873718.2730809972,"t":1719640800}
+{"o":0.0000011916,"h":0.0000012,"l":0.0000008465,"c":0.0000009497,"v":70152053.259089008,"t":1719644400}
+{"o":0.0000009497,"h":0.0000010458,"l":0.0000009334,"c":0.0000010405,"v":9128210.5983089991,"t":1719648000}
+{"o":0.0000010405,"h":0.0000010567,"l":0.0000010147,"c":0.0000010442,"v":7572382.9444530001,"t":1719651600}
+{"o":0.0000010442,"h":0.0000010495,"l":0.0000010383,"c":0.000001043,"v":1732178.8132420001,"t":1719655200}
+{"o":0.000001043,"h":0.0000011738,"l":0.0000010372,"c":0.0000011525,"v":16918815.0446940027,"t":1719658800}
+{"o":0.0000011525,"h":0.0000013482,"l":0.0000011495,"c":0.0000012094,"v":30660172.525419984,"t":1719662400}
+{"o":0.0000012094,"h":0.000001213,"l":0.0000011241,"c":0.0000011433,"v":13117188.9169139974,"t":1719666000}
+{"o":0.0000011433,"h":0.0000011837,"l":0.0000010909,"c":0.0000011655,"v":9439311.4083040003,"t":1719669600}
+{"o":0.0000011655,"h":0.0000013349,"l":0.000001156,"c":0.0000013234,"v":15564303.0578860026,"t":1719673200}
+{"o":0.0000013234,"h":0.000002014,"l":0.0000012884,"c":0.0000013647,"v":129250324.9572380185,"t":1719676800}
+{"o":0.0000013647,"h":0.0000017708,"l":0.0000013118,"c":0.0000014695,"v":66543488.5699950084,"t":1719680400}
+{"o":0.0000014695,"h":0.0000019524,"l":0.0000013846,"c":0.0000017326,"v":52982060.0021560118,"t":1719684000}
+{"o":0.0000017326,"h":0.0000023271,"l":0.000001713,"c":0.0000022212,"v":50886183.9544119835,"t":1719687600}
+{"o":0.0000022212,"h":0.0000024376,"l":0.0000020489,"c":0.000002075,"v":43638947.7552069873,"t":1719691200}
+{"o":0.000002075,"h":0.0000020857,"l":0.000001823,"c":0.0000019408,"v":17327806.0231319964,"t":1719694800}
+{"o":0.0000019408,"h":0.0000034805,"l":0.0000019241,"c":0.0000032717,"v":93284762.1311710626,"t":1719698400}
+{"o":0.0000032717,"h":0.0000032734,"l":0.0000025537,"c":0.0000028978,"v":23071278.902479995,"t":1719702000}
+{"o":0.0000028978,"h":0.0000030534,"l":0.0000024054,"c":0.0000030223,"v":33011154.6694130152,"t":1719705600}
+{"o":0.0000030223,"h":0.0000032278,"l":0.0000025852,"c":0.0000028387,"v":22454776.2701179981,"t":1719709200}
+{"o":0.0000028387,"h":0.0000029356,"l":0.0000026922,"c":0.0000027285,"v":6691122.8843580019,"t":1719712800}
+{"o":0.0000027285,"h":0.000002974,"l":0.0000026995,"c":0.0000029626,"v":7496452.4372389996,"t":1719716400}
+{"o":0.0000029626,"h":0.0000030921,"l":0.0000028423,"c":0.0000029362,"v":8469975.6183129996,"t":1719720000}
+{"o":0.0000029362,"h":0.0000029734,"l":0.0000028249,"c":0.0000028289,"v":4920672.938862999,"t":1719723600}
+{"o":0.0000028289,"h":0.0000028485,"l":0.0000026756,"c":0.0000027837,"v":6489463.2872489989,"t":1719727200}
+{"o":0.0000027837,"h":0.0000030361,"l":0.0000027443,"c":0.0000029578,"v":4144916.654815,"t":1719730800}
+{"o":0.0000029578,"h":0.0000029878,"l":0.0000025244,"c":0.0000025807,"v":10047370.7930929977,"t":1719734400}
+{"o":0.0000025807,"h":0.0000026058,"l":0.000002571,"c":0.0000025862,"v":484760.468327,"t":1719738000}
+{"o":0.0000025862,"h":0.0000026677,"l":0.0000025113,"c":0.0000025368,"v":4459925.0110619999,"t":1719741600}
+{"o":0.0000025368,"h":0.0000025972,"l":0.0000019375,"c":0.0000022353,"v":26475206.4691749923,"t":1719745200}
+{"o":0.0000022353,"h":0.0000022578,"l":0.0000020952,"c":0.0000021159,"v":9789271.0402189996,"t":1719748800}
+{"o":0.0000021159,"h":0.000002365,"l":0.0000019781,"c":0.0000022275,"v":14822388.1261809971,"t":1719752400}
+{"o":0.0000022275,"h":0.0000025401,"l":0.0000022167,"c":0.0000024183,"v":11922747.1307230014,"t":1719756000}
+{"o":0.0000024183,"h":0.0000024191,"l":0.0000023229,"c":0.0000023269,"v":1898465.9448080007,"t":1719759600}
+{"o":0.0000023269,"h":0.0000023535,"l":0.0000022718,"c":0.0000022829,"v":1430341.5755170004,"t":1719763200}
+{"o":0.0000022829,"h":0.0000024466,"l":0.0000022249,"c":0.0000023998,"v":6929740.9471810004,"t":1719766800}
+{"o":0.0000023998,"h":0.0000024211,"l":0.0000021074,"c":0.0000021831,"v":8607038.8567010015,"t":1719770400}
+{"o":0.0000021831,"h":0.0000026694,"l":0.0000021812,"c":0.0000024634,"v":17910129.1961369999,"t":1719774000}
+{"o":0.0000024634,"h":0.0000024708,"l":0.0000021744,"c":0.0000024047,"v":17719886.208087001,"t":1719777600}
+{"o":0.0000024047,"h":0.0000024234,"l":0.0000023717,"c":0.0000023917,"v":923827.3749890001,"t":1719781200}
+{"o":0.0000023917,"h":0.0000024526,"l":0.0000022956,"c":0.0000023873,"v":3072573.2916799998,"t":1719784800}
+{"o":0.0000023873,"h":0.0000023992,"l":0.0000023621,"c":0.0000023909,"v":378056.515711,"t":1719788400}
+{"o":0.0000023909,"h":0.000002402,"l":0.0000023475,"c":0.0000023676,"v":761095.389588,"t":1719792000}
+{"o":0.0000023676,"h":0.0000024496,"l":0.0000023467,"c":0.0000023667,"v":3275404.634904,"t":1719795600}
+{"o":0.0000023667,"h":0.0000023988,"l":0.0000019348,"c":0.0000019753,"v":15000351.3995679971,"t":1719799200}
+{"o":0.0000019753,"h":0.0000019818,"l":0.0000018413,"c":0.0000018492,"v":5019084.5415779995,"t":1719802800}
+{"o":0.0000018492,"h":0.0000019668,"l":0.0000018116,"c":0.0000018197,"v":8948890.8672999982,"t":1719806400}
+{"o":0.0000018197,"h":0.0000018876,"l":0.0000018039,"c":0.0000018794,"v":3663972.6672840002,"t":1719810000}
+{"o":0.0000018794,"h":0.0000019062,"l":0.0000018625,"c":0.0000018897,"v":1480902.7165919999,"t":1719813600}
+{"o":0.0000018897,"h":0.0000019104,"l":0.0000018699,"c":0.0000019006,"v":1512672.8856629997,"t":1719817200}
+{"o":0.0000019006,"h":0.0000019341,"l":0.0000018466,"c":0.0000018671,"v":2929787.8323160005,"t":1719820800}
+{"o":0.0000018671,"h":0.000001895,"l":0.0000018559,"c":0.0000018829,"v":1096614.3231299999,"t":1719824400}
+{"o":0.0000018829,"h":0.0000018973,"l":0.0000016609,"c":0.0000018607,"v":13589592.352412004,"t":1719828000}
+{"o":0.0000018607,"h":0.0000019605,"l":0.0000018432,"c":0.0000019572,"v":7317501.117393001,"t":1719831600}
+{"o":0.0000019572,"h":0.0000020495,"l":0.0000016637,"c":0.0000020284,"v":21280311.4500060044,"t":1719835200}
+{"o":0.0000020284,"h":0.0000022795,"l":0.0000019549,"c":0.0000019768,"v":16335732.9457570035,"t":1719838800}
+{"o":0.0000019768,"h":0.0000019877,"l":0.0000016781,"c":0.0000016803,"v":11412645.6702789981,"t":1719842400}
+{"o":0.0000016803,"h":0.0000017813,"l":0.0000016625,"c":0.0000017692,"v":3740197.0534929996,"t":1719846000}
+{"o":0.0000017692,"h":0.0000032875,"l":0.000001597,"c":0.0000025107,"v":78384602.5094729513,"t":1719849600}
+{"o":0.0000025107,"h":0.0000025259,"l":0.0000022933,"c":0.0000023191,"v":9940456.5084510017,"t":1719853200}
+{"o":0.0000023191,"h":0.000002793,"l":0.000002307,"c":0.0000027733,"v":14018309.2321550008,"t":1719856800}
+{"o":0.0000027733,"h":0.0000028592,"l":0.0000025381,"c":0.0000025606,"v":10082784.2054670006,"t":1719860400}
+{"o":0.0000025606,"h":0.0000025638,"l":0.0000023469,"c":0.000002363,"v":4509123.161811999,"t":1719864000}
+{"o":0.000002363,"h":0.0000025384,"l":0.0000023515,"c":0.0000025314,"v":3425464.7471309989,"t":1719867600}
+{"o":0.0000025314,"h":0.0000025596,"l":0.000002143,"c":0.0000021855,"v":14265769.5889080018,"t":1719871200}
+{"o":0.0000021855,"h":0.0000021961,"l":0.0000021464,"c":0.0000021614,"v":2526638.1117690001,"t":1719874800}
+{"o":0.0000021614,"h":0.0000023337,"l":0.0000020801,"c":0.0000023115,"v":7538130.1743469974,"t":1719878400}
+{"o":0.0000023115,"h":0.0000023695,"l":0.0000022867,"c":0.0000023585,"v":2200881.580263,"t":1719882000}
+{"o":0.0000023585,"h":0.0000027253,"l":0.0000023277,"c":0.0000026993,"v":6983135.4996609995,"t":1719885600}
+{"o":0.0000026993,"h":0.000002838,"l":0.0000026808,"c":0.0000028242,"v":2128472.0071280003,"t":1719889200}
+{"o":0.0000028242,"h":0.0000034239,"l":0.0000027554,"c":0.0000027734,"v":22428902.1117769927,"t":1719892800}
+{"o":0.0000027734,"h":0.0000027765,"l":0.000002493,"c":0.0000026168,"v":8154197.9202449964,"t":1719896400}
+{"o":0.0000026168,"h":0.0000027431,"l":0.0000026045,"c":0.0000026292,"v":6611217.7692370014,"t":1719900000}
+{"o":0.0000026292,"h":0.0000026434,"l":0.00000257,"c":0.0000025901,"v":1367173.201292,"t":1719903600}
+{"o":0.0000025901,"h":0.0000026154,"l":0.0000025644,"c":0.0000025944,"v":301579.0405870003,"t":1719907200}
+{"o":0.0000025944,"h":0.0000026192,"l":0.0000024368,"c":0.0000024394,"v":3563977.1076940005,"t":1719910800}
+{"o":0.0000024394,"h":0.000002726,"l":0.0000024218,"c":0.0000027048,"v":5113440.0493049994,"t":1719914400}
+{"o":0.0000027048,"h":0.0000028526,"l":0.00000268,"c":0.0000027643,"v":4201735.433712001,"t":1719918000}
+{"o":0.0000027643,"h":0.0000028693,"l":0.0000025489,"c":0.0000025649,"v":6435001.6603020001,"t":1719921600}
+{"o":0.0000025649,"h":0.0000028775,"l":0.0000025447,"c":0.0000026948,"v":7932149.9998309994,"t":1719925200}
+{"o":0.0000026948,"h":0.0000027388,"l":0.0000025193,"c":0.0000025645,"v":3176851.4810980004,"t":1719928800}
+{"o":0.0000025645,"h":0.0000025745,"l":0.0000025016,"c":0.0000025274,"v":1109414.498655,"t":1719932400}
+{"o":0.0000025274,"h":0.0000025401,"l":0.0000024006,"c":0.0000024145,"v":3232736.8368740007,"t":1719936000}
+{"o":0.0000024145,"h":0.0000024371,"l":0.0000020178,"c":0.000002019,"v":12458492.059998,"t":1719939600}
+{"o":0.000002019,"h":0.0000022606,"l":0.0000019713,"c":0.0000022103,"v":10845512.5822019987,"t":1719943200}
+{"o":0.0000022103,"h":0.0000025846,"l":0.0000022017,"c":0.0000025517,"v":9283357.377102999,"t":1719946800}
+{"o":0.0000025517,"h":0.0000028295,"l":0.0000025199,"c":0.0000025965,"v":11325592.4351390023,"t":1719950400}
+{"o":0.0000025965,"h":0.0000027761,"l":0.0000024622,"c":0.0000025104,"v":11576783.6118349973,"t":1719954000}
+{"o":0.0000025104,"h":0.000002538,"l":0.0000024733,"c":0.0000024827,"v":1995131.459607,"t":1719957600}
+{"o":0.0000024827,"h":0.0000026205,"l":0.0000024716,"c":0.0000026158,"v":3621600.0128569999,"t":1719961200}
+{"o":0.0000026158,"h":0.0000026502,"l":0.0000025781,"c":0.0000026317,"v":3693286.7206809991,"t":1719964800}
+{"o":0.0000026317,"h":0.0000026605,"l":0.0000025447,"c":0.0000026073,"v":5034172.8111710008,"t":1719968400}
+{"o":0.0000026073,"h":0.0000026183,"l":0.000002523,"c":0.0000025332,"v":2090267.5060939998,"t":1719972000}
+{"o":0.0000025332,"h":0.0000025807,"l":0.0000024394,"c":0.0000024849,"v":1856734.1005779998,"t":1719975600}
+{"o":0.0000024849,"h":0.0000027359,"l":0.0000024154,"c":0.0000026921,"v":7269403.8175730016,"t":1719979200}
+{"o":0.0000026921,"h":0.0000028274,"l":0.0000026326,"c":0.0000027609,"v":4528187.3819339992,"t":1719982800}
+{"o":0.0000027609,"h":0.0000027825,"l":0.000002468,"c":0.0000024824,"v":5295136.2981249979,"t":1719986400}
+{"o":0.0000024824,"h":0.0000026288,"l":0.00000248,"c":0.0000025842,"v":3930591.4017380001,"t":1719990000}
+{"o":0.0000025842,"h":0.0000026122,"l":0.0000025236,"c":0.0000025404,"v":667220.998393,"t":1719993600}
+{"o":0.0000025404,"h":0.0000025444,"l":0.0000024039,"c":0.0000024163,"v":2491231.6313119996,"t":1719997200}
+{"o":0.0000024163,"h":0.0000024885,"l":0.0000022315,"c":0.0000022674,"v":3799042.5098910001,"t":1720000800}
+{"o":0.0000022674,"h":0.0000022893,"l":0.0000021851,"c":0.0000021946,"v":4549829.8767590001,"t":1720004400}
+{"o":0.0000021946,"h":0.0000022541,"l":0.0000021505,"c":0.0000021877,"v":895009.856124,"t":1720008000}
+{"o":0.0000021877,"h":0.0000022096,"l":0.0000019857,"c":0.0000021252,"v":11817669.3329830021,"t":1720011600}
+{"o":0.0000021252,"h":0.0000021731,"l":0.0000019699,"c":0.0000020053,"v":5118439.542222999,"t":1720015200}
+{"o":0.0000020053,"h":0.0000020314,"l":0.0000016789,"c":0.0000017522,"v":21858179.3258789964,"t":1720018800}
+{"o":0.0000017522,"h":0.0000021248,"l":0.0000017234,"c":0.0000018962,"v":17073982.0870649964,"t":1720022400}
+{"o":0.0000018962,"h":0.0000019869,"l":0.0000016741,"c":0.0000017571,"v":14215383.0366049968,"t":1720026000}
+{"o":0.0000017571,"h":0.000001808,"l":0.0000014979,"c":0.0000018017,"v":29238158.2563429996,"t":1720029600}
+{"o":0.0000018017,"h":0.0000018977,"l":0.0000017328,"c":0.0000018831,"v":7981932.6158739999,"t":1720033200}
+{"o":0.0000018831,"h":0.0000018941,"l":0.0000018585,"c":0.0000018832,"v":1034732.2935909998,"t":1720036800}
+{"o":0.0000018832,"h":0.0000018931,"l":0.000001802,"c":0.000001842,"v":2170879.2736190003,"t":1720040400}
+{"o":0.000001842,"h":0.0000018653,"l":0.0000018393,"c":0.0000018551,"v":218594.349711,"t":1720044000}
+{"o":0.0000018551,"h":0.0000018685,"l":0.0000018381,"c":0.0000018474,"v":452947.080965,"t":1720047600}
+{"o":0.0000018474,"h":0.0000019707,"l":0.0000018218,"c":0.0000019322,"v":3008812.6950940001,"t":1720051200}
+{"o":0.0000019322,"h":0.0000020533,"l":0.0000018864,"c":0.00000199,"v":11505.389114,"t":1720054800}
+{"o":0.00000199,"h":0.000002091,"l":0.0000018951,"c":0.0000019411,"v":8719096.4550239965,"t":1720058400}
+{"o":0.0000019411,"h":0.0000020827,"l":0.0000019267,"c":0.0000020592,"v":3448484.7075109994,"t":1720062000}
+{"o":0.0000020592,"h":0.0000021445,"l":0.0000017717,"c":0.0000017912,"v":21605568.0770550035,"t":1720065600}
+{"o":0.0000017912,"h":0.0000018005,"l":0.0000017685,"c":0.0000017783,"v":750056.407499,"t":1720069200}
+{"o":0.0000017783,"h":0.0000018069,"l":0.0000014798,"c":0.0000014971,"v":10517439.2529750001,"t":1720072800}
+{"o":0.0000014971,"h":0.0000015242,"l":0.0000014828,"c":0.0000014928,"v":2369803.8784330003,"t":1720076400}
+{"o":0.0000014928,"h":0.0000015209,"l":0.0000014738,"c":0.0000014839,"v":1004300.2010780001,"t":1720080000}
+{"o":0.0000014839,"h":0.0000015174,"l":0.0000014739,"c":0.0000014907,"v":55749.924063,"t":1720083600}
+{"o":0.0000014907,"h":0.000001513,"l":0.0000014892,"c":0.0000014908,"v":0.0,"t":1720087200}
+{"o":0.0000014908,"h":0.0000015229,"l":0.000001474,"c":0.0000014943,"v":1284929.727826,"t":1720090800}
+{"o":0.0000014943,"h":0.0000015001,"l":0.0000014338,"c":0.0000014482,"v":2553459.5709269997,"t":1720094400}
+{"o":0.0000014482,"h":0.0000015269,"l":0.000001372,"c":0.0000014874,"v":7318700.5449440014,"t":1720098000}
+{"o":0.0000014874,"h":0.000001531,"l":0.0000014646,"c":0.000001508,"v":640588.6848060001,"t":1720101600}
+{"o":0.000001508,"h":0.000001611,"l":0.0000014721,"c":0.0000015904,"v":8189955.7209159993,"t":1720105200}
+{"o":0.0000015904,"h":0.0000016773,"l":0.0000015773,"c":0.0000016612,"v":4620275.4544249987,"t":1720108800}
+{"o":0.0000016612,"h":0.000001672,"l":0.0000016069,"c":0.0000016498,"v":4332985.0186729999,"t":1720112400}
+{"o":0.0000016498,"h":0.0000016688,"l":0.0000015903,"c":0.000001639,"v":2917107.1004249994,"t":1720116000}
+{"o":0.000001639,"h":0.0000016488,"l":0.0000016021,"c":0.0000016291,"v":899264.4876620001,"t":1720119600}
+{"o":0.0000016291,"h":0.0000024004,"l":0.0000015684,"c":0.0000021828,"v":63399548.0228499919,"t":1720123200}
+{"o":0.0000021828,"h":0.000002231,"l":0.0000021057,"c":0.0000021407,"v":6140579.2399230013,"t":1720126800}
+{"o":0.0000021407,"h":0.0000021908,"l":0.0000021001,"c":0.0000021461,"v":26167.289968,"t":1720130400}
+{"o":0.0000021461,"h":0.0000022331,"l":0.0000020659,"c":0.0000021414,"v":390831.197474,"t":1720134000}
+{"o":0.0000021414,"h":0.0000026904,"l":0.0000021217,"c":0.0000025964,"v":12995063.8253400084,"t":1720137600}
+{"o":0.0000025964,"h":0.0000026648,"l":0.0000025075,"c":0.0000025146,"v":1541859.145885,"t":1720141200}
+{"o":0.0000025146,"h":0.000002651,"l":0.0000024182,"c":0.0000025061,"v":333968.242607,"t":1720144800}
+{"o":0.0000025061,"h":0.0000025649,"l":0.0000024452,"c":0.0000024606,"v":827383.992099,"t":1720148400}
+{"o":0.0000024606,"h":0.0000026828,"l":0.0000024001,"c":0.0000025936,"v":4143504.5525850002,"t":1720152000}
+{"o":0.0000025936,"h":0.0000026973,"l":0.0000025482,"c":0.0000025942,"v":1173850.8521980001,"t":1720155600}
+{"o":0.0000025942,"h":0.0000029617,"l":0.0000025937,"c":0.0000029482,"v":5090925.9258160004,"t":1720159200}
+{"o":0.0000029482,"h":0.0000029682,"l":0.0000026631,"c":0.0000026684,"v":3492748.816838,"t":1720162800}
+{"o":0.0000026684,"h":0.0000027726,"l":0.0000022421,"c":0.0000023198,"v":7096587.0071080001,"t":1720166400}
+{"o":0.0000023198,"h":0.0000023701,"l":0.0000022521,"c":0.0000022939,"v":304725.220453,"t":1720170000}
+{"o":0.0000022939,"h":0.0000028442,"l":0.0000022269,"c":0.0000023073,"v":17386160.2758960016,"t":1720173600}
+{"o":0.0000023073,"h":0.000003154,"l":0.0000022472,"c":0.0000030868,"v":15526869.4355999995,"t":1720177200}
+{"o":0.0000030868,"h":0.0000031564,"l":0.0000029231,"c":0.0000030111,"v":1567271.803821,"t":1720180800}
+{"o":0.0000030111,"h":0.0000031385,"l":0.0000029067,"c":0.0000029411,"v":1750133.1385830001,"t":1720184400}
+{"o":0.0000029411,"h":0.0000030562,"l":0.0000028981,"c":0.0000030157,"v":968755.742587,"t":1720188000}
+{"o":0.0000030157,"h":0.0000030289,"l":0.0000028159,"c":0.0000028174,"v":3169905.4479959998,"t":1720191600}
+{"o":0.0000028174,"h":0.0000028487,"l":0.0000026833,"c":0.0000027316,"v":2073822.457737,"t":1720195200}
+{"o":0.0000027316,"h":0.0000027572,"l":0.0000023658,"c":0.0000023756,"v":6360846.2007810008,"t":1720198800}
+{"o":0.0000023756,"h":0.0000023949,"l":0.0000023158,"c":0.0000023197,"v":1720533.2141140001,"t":1720202400}
+{"o":0.0000023197,"h":0.0000023414,"l":0.0000022824,"c":0.0000023296,"v":749131.1588000001,"t":1720206000}
+{"o":0.0000023296,"h":0.0000023431,"l":0.0000021593,"c":0.0000022143,"v":4557985.9756129999,"t":1720209600}
+{"o":0.0000022143,"h":0.0000022638,"l":0.0000022065,"c":0.0000022447,"v":1168071.4359629999,"t":1720213200}
+{"o":0.0000022447,"h":0.0000022566,"l":0.0000022345,"c":0.000002253,"v":0.0,"t":1720216800}
+{"o":0.000002253,"h":0.000002254,"l":0.0000022164,"c":0.0000022266,"v":600000.0,"t":1720220400}
+{"o":0.0000022266,"h":0.0000022405,"l":0.0000021159,"c":0.0000021613,"v":1613265.220744,"t":1720224000}
+{"o":0.0000021613,"h":0.0000021888,"l":0.0000021102,"c":0.0000021389,"v":349655.251204,"t":1720227600}
+{"o":0.0000021389,"h":0.0000021854,"l":0.0000021262,"c":0.0000021546,"v":906995.2359430001,"t":1720231200}
+{"o":0.0000021546,"h":0.0000022331,"l":0.0000021341,"c":0.000002218,"v":2971582.9431369998,"t":1720234800}
+{"o":0.000002218,"h":0.0000022889,"l":0.0000022087,"c":0.0000022297,"v":2092055.6881039999,"t":1720238400}
+{"o":0.0000022297,"h":0.0000033385,"l":0.000002208,"c":0.0000028008,"v":29644654.9645600058,"t":1720242000}
+{"o":0.0000028008,"h":0.0000028378,"l":0.000002751,"c":0.0000027721,"v":671306.963305,"t":1720245600}
+{"o":0.0000027721,"h":0.0000029848,"l":0.000002738,"c":0.0000029544,"v":2860322.8759699999,"t":1720249200}
+{"o":0.0000029544,"h":0.0000031193,"l":0.0000029316,"c":0.0000031047,"v":2251035.0757090002,"t":1720252800}
+{"o":0.0000031047,"h":0.000003341,"l":0.0000030399,"c":0.000003266,"v":4675219.7998280004,"t":1720256400}
+{"o":0.000003266,"h":0.000003298,"l":0.0000030752,"c":0.0000032904,"v":6170763.5559239993,"t":1720260000}
+{"o":0.0000032904,"h":0.000003322,"l":0.0000031229,"c":0.0000031472,"v":2860943.6677710004,"t":1720263600}
+{"o":0.0000031472,"h":0.0000031684,"l":0.000003076,"c":0.0000030851,"v":447095.190534,"t":1720267200}
+{"o":0.0000030851,"h":0.0000031103,"l":0.0000029453,"c":0.0000029662,"v":1758866.423959,"t":1720270800}
+{"o":0.0000029662,"h":0.0000029898,"l":0.0000029224,"c":0.0000029413,"v":187710.924075,"t":1720274400}
+{"o":0.0000029413,"h":0.0000030227,"l":0.000002893,"c":0.0000029682,"v":70923.15354,"t":1720278000}
+{"o":0.0000029682,"h":0.0000031138,"l":0.0000029333,"c":0.0000030786,"v":1302333.3022440001,"t":1720281600}
+{"o":0.0000030786,"h":0.0000031277,"l":0.0000030341,"c":0.0000030921,"v":1353793.9983050001,"t":1720285200}
+{"o":0.0000030921,"h":0.0000035805,"l":0.0000030869,"c":0.0000033258,"v":10130164.1417520009,"t":1720288800}
+{"o":0.0000033258,"h":0.0000034204,"l":0.0000028794,"c":0.0000028852,"v":9870185.1888999995,"t":1720292400}
+{"o":0.0000028852,"h":0.0000029239,"l":0.0000028662,"c":0.0000028975,"v":540518.856773,"t":1720296000}
+{"o":0.0000028975,"h":0.0000029066,"l":0.0000024319,"c":0.000002554,"v":12876591.5334700011,"t":1720299600}
+{"o":0.000002554,"h":0.0000025779,"l":0.0000024448,"c":0.0000024487,"v":2822914.749851,"t":1720303200}
+{"o":0.0000024487,"h":0.0000026944,"l":0.0000024457,"c":0.0000026859,"v":5251987.4765400002,"t":1720306800}
+{"o":0.0000026859,"h":0.0000027417,"l":0.000002603,"c":0.0000026418,"v":2350485.5583540001,"t":1720310400}
+{"o":0.0000026418,"h":0.0000026668,"l":0.0000025924,"c":0.0000026089,"v":340399.893474,"t":1720314000}
+{"o":0.0000026089,"h":0.0000026494,"l":0.0000025756,"c":0.0000026201,"v":2532137.8019690001,"t":1720317600}
+{"o":0.0000026201,"h":0.0000026515,"l":0.0000025591,"c":0.0000025684,"v":1133871.160588,"t":1720321200}
+{"o":0.0000025684,"h":0.0000026682,"l":0.0000025683,"c":0.0000026652,"v":1305253.0881420001,"t":1720324800}
+{"o":0.0000026652,"h":0.0000029721,"l":0.0000026466,"c":0.0000029258,"v":6455414.7530010007,"t":1720328400}
+{"o":0.0000029258,"h":0.0000029499,"l":0.0000028568,"c":0.000002882,"v":1100924.8663010001,"t":1720332000}
+{"o":0.000002882,"h":0.0000029201,"l":0.000002853,"c":0.0000028816,"v":12552.313371,"t":1720335600}
+{"o":0.0000028816,"h":0.0000029144,"l":0.0000027429,"c":0.0000027475,"v":2838665.7506840001,"t":1720339200}
+{"o":0.0000027475,"h":0.0000027754,"l":0.0000026796,"c":0.0000026883,"v":1154745.5997520001,"t":1720342800}
+{"o":0.0000026883,"h":0.0000027022,"l":0.0000026047,"c":0.0000026296,"v":1449609.9994649999,"t":1720346400}
+{"o":0.0000026296,"h":0.0000026442,"l":0.0000026082,"c":0.0000026122,"v":443871.894717,"t":1720350000}
+{"o":0.0000026122,"h":0.000002635,"l":0.0000025608,"c":0.000002581,"v":1000000.0,"t":1720353600}
+{"o":0.000002581,"h":0.0000026566,"l":0.0000024533,"c":0.0000025059,"v":3354646.2431709999,"t":1720357200}
+{"o":0.0000025059,"h":0.0000025287,"l":0.0000023568,"c":0.0000023623,"v":2232144.0971809998,"t":1720360800}
+{"o":0.0000023623,"h":0.0000023793,"l":0.000002057,"c":0.0000021318,"v":20040632.7165740021,"t":1720364400}
+{"o":0.0000021318,"h":0.000002685,"l":0.0000020007,"c":0.0000025578,"v":24575037.1892770007,"t":1720368000}
+{"o":0.0000025578,"h":0.0000026957,"l":0.0000024651,"c":0.0000024687,"v":8983797.6586079989,"t":1720371600}
+{"o":0.0000024687,"h":0.0000026572,"l":0.0000023884,"c":0.0000026557,"v":9091226.0649980009,"t":1720375200}
+{"o":0.0000026557,"h":0.0000080069,"l":0.0000026234,"c":0.0000072429,"v":213437572.8608290255,"t":1720378800}
+{"o":0.0000072429,"h":0.0000099459,"l":0.0000055604,"c":0.0000067936,"v":132381640.9758639038,"t":1720382400}
+{"o":0.0000067936,"h":0.000006998,"l":0.0000035923,"c":0.0000047048,"v":98246297.1051119864,"t":1720386000}
+{"o":0.0000047048,"h":0.0000060682,"l":0.0000043155,"c":0.0000060433,"v":33083252.2181290053,"t":1720389600}
+{"o":0.0000060433,"h":0.0000065173,"l":0.0000053963,"c":0.0000057353,"v":15301557.2234750073,"t":1720393200}
+{"o":0.0000057353,"h":0.0000058626,"l":0.0000039326,"c":0.0000040508,"v":32611670.9591510035,"t":1720396800}
+{"o":0.0000040508,"h":0.0000057387,"l":0.0000039834,"c":0.0000055382,"v":20610917.9599059969,"t":1720400400}
+{"o":0.0000055382,"h":0.0000055857,"l":0.0000049992,"c":0.0000050977,"v":7743640.7446079999,"t":1720404000}
+{"o":0.0000050977,"h":0.0000057058,"l":0.0000042904,"c":0.0000056766,"v":21398131.4475730024,"t":1720407600}
+{"o":0.0000056766,"h":0.0000087958,"l":0.0000050674,"c":0.0000072386,"v":34047729.430539012,"t":1720411200}
+{"o":0.0000072386,"h":0.0000083355,"l":0.000006333,"c":0.0000064131,"v":21254877.3355099857,"t":1720414800}
+{"o":0.0000064131,"h":0.0000079374,"l":0.0000063676,"c":0.0000077021,"v":7215808.7427800018,"t":1720418400}
+{"o":0.0000077021,"h":0.0000078235,"l":0.0000076216,"c":0.0000077615,"v":1378133.6679020002,"t":1720422000}
+{"o":0.0000077615,"h":0.0000105597,"l":0.0000073237,"c":0.0000086567,"v":18780581.0687399991,"t":1720425600}
+{"o":0.0000086567,"h":0.0000088333,"l":0.0000075422,"c":0.0000079068,"v":8484581.6939869989,"t":1720429200}
+{"o":0.0000079068,"h":0.0000080155,"l":0.0000056613,"c":0.0000064055,"v":27208573.7566450015,"t":1720432800}
+{"o":0.0000064055,"h":0.0000083485,"l":0.0000056481,"c":0.0000081765,"v":23875847.5387950055,"t":1720436400}
+{"o":0.0000081765,"h":0.0000118261,"l":0.0000080967,"c":0.0000092147,"v":36510322.5548050031,"t":1720440000}
+{"o":0.0000092147,"h":0.0000294055,"l":0.0000091545,"c":0.0000245485,"v":275292347.3742653131,"t":1720443600}
+{"o":0.0000245485,"h":0.0000280147,"l":0.0000160119,"c":0.0000192877,"v":173133188.448335439,"t":1720447200}
+{"o":0.0000192877,"h":0.0000233839,"l":0.0000163303,"c":0.0000188137,"v":67648372.3372238874,"t":1720450800}
+{"o":0.0000188137,"h":0.0000222046,"l":0.0000161291,"c":0.0000210524,"v":44395549.5998000205,"t":1720454400}
+{"o":0.0000210524,"h":0.0000239602,"l":0.0000194715,"c":0.0000228385,"v":28822873.8763069846,"t":1720458000}
+{"o":0.0000228385,"h":0.0000282196,"l":0.0000202977,"c":0.0000234814,"v":33388482.2335930206,"t":1720461600}
+{"o":0.0000234814,"h":0.0000250412,"l":0.0000174426,"c":0.0000208893,"v":32163111.7555549666,"t":1720465200}
+{"o":0.0000208893,"h":0.0000254438,"l":0.0000193905,"c":0.0000197386,"v":17435707.1349820159,"t":1720468800}
+{"o":0.0000197386,"h":0.0000228947,"l":0.000018385,"c":0.0000206044,"v":11137981.5173429996,"t":1720472400}
+{"o":0.0000206044,"h":0.0000206997,"l":0.0000153512,"c":0.0000156613,"v":21942308.4624180049,"t":1720476000}
+{"o":0.0000156613,"h":0.0000197379,"l":0.0000116886,"c":0.0000164795,"v":98060481.5189949721,"t":1720479600}
+{"o":0.0000164795,"h":0.0000181356,"l":0.000015895,"c":0.0000177775,"v":13214660.0623100046,"t":1720483200}
+{"o":0.0000177775,"h":0.0000209713,"l":0.0000165654,"c":0.0000173128,"v":20677918.4550000019,"t":1720486800}
+{"o":0.0000173128,"h":0.0000174066,"l":0.0000142113,"c":0.0000149604,"v":24447236.4992240034,"t":1720490400}
+{"o":0.0000149604,"h":0.0000153387,"l":0.0000139404,"c":0.0000147453,"v":7916934.2858459977,"t":1720494000}
+{"o":0.0000147453,"h":0.0000147811,"l":0.0000096425,"c":0.0000120881,"v":46404987.437902011,"t":1720497600}
+{"o":0.0000120881,"h":0.0000146716,"l":0.0000117755,"c":0.0000122606,"v":15232266.5500699934,"t":1720501200}
+{"o":0.0000122606,"h":0.0000133435,"l":0.0000115867,"c":0.0000117953,"v":9810591.9315139931,"t":1720504800}
+{"o":0.0000117953,"h":0.0000142511,"l":0.0000116973,"c":0.0000123296,"v":13915687.7364120036,"t":1720508400}
+{"o":0.0000123296,"h":0.0000162432,"l":0.0000121515,"c":0.0000151108,"v":27207941.4004280232,"t":1720512000}
+{"o":0.0000151108,"h":0.0000203733,"l":0.0000149987,"c":0.0000192208,"v":10884270.1846949942,"t":1720515600}
+{"o":0.0000192208,"h":0.0000230388,"l":0.0000191712,"c":0.0000196126,"v":8264174.3804870034,"t":1720519200}
+{"o":0.0000196126,"h":0.0000202761,"l":0.0000167189,"c":0.0000170062,"v":11792489.948022997,"t":1720522800}
+{"o":0.0000170062,"h":0.0000174399,"l":0.000013175,"c":0.0000137059,"v":38374018.3551700041,"t":1720526400}
+{"o":0.0000137059,"h":0.000019777,"l":0.0000124678,"c":0.0000161683,"v":51187191.1200740039,"t":1720530000}
+{"o":0.0000161683,"h":0.000016407,"l":0.0000138549,"c":0.0000157811,"v":17955793.7937590033,"t":1720533600}
+{"o":0.0000157811,"h":0.000016435,"l":0.000013157,"c":0.0000131667,"v":13602262.2360100131,"t":1720537200}
+{"o":0.0000131667,"h":0.000014465,"l":0.0000101812,"c":0.0000116802,"v":36328421.4597210065,"t":1720540800}
+{"o":0.0000116802,"h":0.0000146453,"l":0.0000094438,"c":0.000012948,"v":44337153.8350729719,"t":1720544400}
+{"o":0.000012948,"h":0.0000197134,"l":0.0000126072,"c":0.0000161139,"v":31097467.2465820014,"t":1720548000}
+{"o":0.0000161139,"h":0.0000179631,"l":0.0000142752,"c":0.0000147428,"v":21668702.3891170025,"t":1720551600}
+{"o":0.0000147428,"h":0.0000158387,"l":0.0000114648,"c":0.0000115376,"v":21752525.8366190195,"t":1720555200}
+{"o":0.0000115376,"h":0.0000141438,"l":0.0000114792,"c":0.0000131447,"v":19103623.0917220078,"t":1720558800}
+{"o":0.0000131447,"h":0.0000136647,"l":0.0000116888,"c":0.0000129323,"v":17956337.6690699905,"t":1720562400}
+{"o":0.0000129323,"h":0.0000131992,"l":0.0000114389,"c":0.0000119313,"v":7965121.9386920035,"t":1720566000}
+{"o":0.0000119313,"h":0.0000121596,"l":0.0000091766,"c":0.0000114724,"v":54516810.1473549604,"t":1720569600}
+{"o":0.0000114724,"h":0.0000157472,"l":0.0000111126,"c":0.0000125287,"v":21126348.0410250165,"t":1720573200}
+{"o":0.0000125287,"h":0.0000127996,"l":0.0000104685,"c":0.0000112234,"v":18360179.0202880055,"t":1720576800}
+{"o":0.0000112234,"h":0.0000112658,"l":0.0000093105,"c":0.000010316,"v":26619349.4403900318,"t":1720580400}
+{"o":0.000010316,"h":0.0000129905,"l":0.0000100389,"c":0.0000123931,"v":15634546.2625319976,"t":1720584000}
+{"o":0.0000123931,"h":0.0000134656,"l":0.0000103251,"c":0.0000105977,"v":14229550.3130499981,"t":1720587600}
+{"o":0.0000105977,"h":0.0000107254,"l":0.0000103668,"c":0.0000104214,"v":2169139.184229,"t":1720591200}
+{"o":0.0000104214,"h":0.000012105,"l":0.0000101024,"c":0.0000119482,"v":8723936.932616001,"t":1720594800}
+{"o":0.0000119482,"h":0.0000121274,"l":0.0000110361,"c":0.000011077,"v":4314405.6945240004,"t":1720598400}
+{"o":0.000011077,"h":0.0000116526,"l":0.0000101539,"c":0.0000115618,"v":9615053.4457870014,"t":1720602000}
+{"o":0.0000115618,"h":0.0000126854,"l":0.0000108224,"c":0.0000110838,"v":12435454.5654430017,"t":1720605600}
+{"o":0.0000110838,"h":0.0000124815,"l":0.0000110786,"c":0.0000118392,"v":8423845.1817199998,"t":1720609200}
+{"o":0.0000118392,"h":0.0000147507,"l":0.0000117695,"c":0.0000138271,"v":10361408.5443170015,"t":1720612800}
+{"o":0.0000138271,"h":0.0000198652,"l":0.0000137369,"c":0.0000174785,"v":36988439.5511109978,"t":1720616400}
+{"o":0.0000174785,"h":0.0000177719,"l":0.0000124853,"c":0.0000130155,"v":40169917.1387480199,"t":1720620000}
+{"o":0.0000130155,"h":0.0000143394,"l":0.0000111026,"c":0.0000136179,"v":34024564.6732509881,"t":1720623600}
+{"o":0.0000136179,"h":0.0000155977,"l":0.000013114,"c":0.0000153524,"v":14669839.2889329884,"t":1720627200}
+{"o":0.0000153524,"h":0.0000179642,"l":0.0000140334,"c":0.0000142151,"v":30387968.7644399889,"t":1720630800}
+{"o":0.0000142151,"h":0.0000147393,"l":0.0000131947,"c":0.0000134158,"v":7360811.1217769971,"t":1720634400}
+{"o":0.0000134158,"h":0.000016641,"l":0.0000133652,"c":0.0000164941,"v":10850600.8205809947,"t":1720638000}
+{"o":0.0000164941,"h":0.0000205407,"l":0.0000159033,"c":0.0000174885,"v":24578313.1655980013,"t":1720641600}
+{"o":0.0000174885,"h":0.0000215269,"l":0.0000161484,"c":0.0000175664,"v":31238611.411032021,"t":1720645200}
+{"o":0.0000175664,"h":0.0000186222,"l":0.000015987,"c":0.0000184535,"v":10866496.9968770016,"t":1720648800}
+{"o":0.0000184535,"h":0.0000212486,"l":0.0000178057,"c":0.0000207305,"v":9668626.7856769972,"t":1720652400}
+{"o":0.0000207305,"h":0.0000219561,"l":0.0000188734,"c":0.0000189174,"v":7448528.4922940033,"t":1720656000}
+{"o":0.0000189174,"h":0.0000191043,"l":0.0000165486,"c":0.0000177542,"v":7341969.8263179958,"t":1720659600}
+{"o":0.0000177542,"h":0.0000198745,"l":0.0000176143,"c":0.0000183836,"v":6538484.2518889951,"t":1720663200}
+{"o":0.0000183836,"h":0.0000202722,"l":0.0000167622,"c":0.0000175934,"v":8168641.5687259967,"t":1720666800}
+{"o":0.0000175934,"h":0.0000176772,"l":0.0000146544,"c":0.0000148801,"v":21269425.4671199955,"t":1720670400}
+{"o":0.0000148801,"h":0.0000181558,"l":0.0000147434,"c":0.0000180119,"v":10220299.5734299999,"t":1720674000}
+{"o":0.0000180119,"h":0.0000189977,"l":0.0000175324,"c":0.0000175758,"v":4031423.6299569989,"t":1720677600}
+{"o":0.0000175758,"h":0.0000223879,"l":0.0000167964,"c":0.0000215739,"v":9243384.1360199992,"t":1720681200}
+{"o":0.0000215739,"h":0.0000232734,"l":0.0000183118,"c":0.0000192313,"v":20776471.9893620126,"t":1720684800}
+{"o":0.0000192313,"h":0.0000214719,"l":0.0000184163,"c":0.0000197194,"v":7509376.271542999,"t":1720688400}
+{"o":0.0000197194,"h":0.0000197955,"l":0.0000168613,"c":0.000016904,"v":10847274.4005929995,"t":1720692000}
+{"o":0.000016904,"h":0.0000170913,"l":0.0000154947,"c":0.000015593,"v":4968554.3084689984,"t":1720695600}
+{"o":0.000015593,"h":0.0000196558,"l":0.0000151194,"c":0.0000186595,"v":18220118.5041350015,"t":1720699200}
+{"o":0.0000186595,"h":0.0000198346,"l":0.0000178568,"c":0.0000192706,"v":3409715.7395699993,"t":1720702800}
+{"o":0.0000192706,"h":0.0000196197,"l":0.0000179996,"c":0.0000186329,"v":3065240.3126689997,"t":1720706400}
+{"o":0.0000186329,"h":0.0000197118,"l":0.0000174486,"c":0.0000185216,"v":3132097.7803419996,"t":1720710000}
+{"o":0.0000185216,"h":0.0000236261,"l":0.0000165075,"c":0.0000232395,"v":13391203.4455440044,"t":1720713600}
+{"o":0.0000232395,"h":0.0000234175,"l":0.0000203253,"c":0.0000209215,"v":5100322.9939660011,"t":1720717200}
+{"o":0.0000209215,"h":0.0000209682,"l":0.0000180616,"c":0.0000197242,"v":5215349.7881629998,"t":1720720800}
+{"o":0.0000197242,"h":0.0000204263,"l":0.0000183058,"c":0.0000186037,"v":2795078.978403999,"t":1720724400}
+{"o":0.0000186037,"h":0.0000189452,"l":0.0000163875,"c":0.0000179431,"v":8644352.2045879979,"t":1720728000}
+{"o":0.0000179431,"h":0.0000184593,"l":0.0000162321,"c":0.0000168458,"v":9266290.3105470017,"t":1720731600}
+{"o":0.0000168458,"h":0.0000176155,"l":0.0000155773,"c":0.0000174045,"v":5822220.4278649949,"t":1720735200}
+{"o":0.0000174045,"h":0.0000177647,"l":0.0000144784,"c":0.000016206,"v":22094580.6830380112,"t":1720738800}
+{"o":0.000016206,"h":0.0000162382,"l":0.0000133704,"c":0.0000147792,"v":22140964.2956309952,"t":1720742400}
+{"o":0.0000147792,"h":0.0000156765,"l":0.000014524,"c":0.0000148814,"v":4562472.5835920004,"t":1720746000}
+{"o":0.0000148814,"h":0.0000149342,"l":0.0000138088,"c":0.0000138885,"v":8850039.4816390052,"t":1720749600}
+{"o":0.0000138885,"h":0.0000142078,"l":0.0000131388,"c":0.0000136324,"v":6706186.9585989993,"t":1720753200}
+{"o":0.0000136324,"h":0.0000157076,"l":0.0000127939,"c":0.0000155328,"v":10892751.865332,"t":1720756800}
+{"o":0.0000155328,"h":0.000015651,"l":0.0000139334,"c":0.0000141159,"v":7543097.2494829996,"t":1720760400}
+{"o":0.0000141159,"h":0.0000144112,"l":0.0000125275,"c":0.0000133423,"v":7238817.1437359983,"t":1720764000}
+{"o":0.0000133423,"h":0.0000150985,"l":0.0000131476,"c":0.0000148898,"v":4594789.1951249987,"t":1720767600}
+{"o":0.0000148898,"h":0.0000166957,"l":0.0000148466,"c":0.0000156473,"v":6045171.3596600005,"t":1720771200}
+{"o":0.0000156473,"h":0.0000158238,"l":0.000013278,"c":0.0000134059,"v":6828387.4304239992,"t":1720774800}
+{"o":0.0000134059,"h":0.0000144244,"l":0.0000126231,"c":0.0000139914,"v":10817529.8246640004,"t":1720778400}
+{"o":0.0000139914,"h":0.0000143819,"l":0.0000131021,"c":0.0000131375,"v":6804986.0526500074,"t":1720782000}
+{"o":0.0000131375,"h":0.0000131836,"l":0.0000112512,"c":0.0000122492,"v":16109711.541414991,"t":1720785600}
+{"o":0.0000122492,"h":0.0000146484,"l":0.0000119727,"c":0.0000141614,"v":6094859.714087002,"t":1720789200}
+{"o":0.0000141614,"h":0.0000142683,"l":0.0000113389,"c":0.0000114442,"v":10260938.411851,"t":1720792800}
+{"o":0.0000114442,"h":0.0000120117,"l":0.0000108149,"c":0.0000109195,"v":5550997.5617019981,"t":1720796400}
+{"o":0.0000109195,"h":0.000011887,"l":0.0000096523,"c":0.0000105123,"v":18309652.4203099981,"t":1720800000}
+{"o":0.0000105123,"h":0.000011464,"l":0.0000100686,"c":0.0000110679,"v":11454550.1961640064,"t":1720803600}
+{"o":0.0000110679,"h":0.0000115476,"l":0.0000097587,"c":0.0000107129,"v":11650448.5191029981,"t":1720807200}
+{"o":0.0000107129,"h":0.0000120393,"l":0.0000102407,"c":0.0000119164,"v":15145107.6024659947,"t":1720810800}
+{"o":0.0000119164,"h":0.0000127585,"l":0.0000101835,"c":0.0000112459,"v":21269438.9746920131,"t":1720814400}
+{"o":0.0000112459,"h":0.0000112965,"l":0.0000098241,"c":0.0000099888,"v":5824453.5437680036,"t":1720818000}
+{"o":0.0000099888,"h":0.0000101001,"l":0.0000085962,"c":0.0000086024,"v":25000108.4052239992,"t":1720821600}
+{"o":0.0000086024,"h":0.0000138355,"l":0.0000072719,"c":0.0000134953,"v":57688376.9875699654,"t":1720825200}
+{"o":0.0000134953,"h":0.0000191775,"l":0.0000130975,"c":0.0000137086,"v":34929139.3007140234,"t":1720828800}
+{"o":0.0000137086,"h":0.0000138325,"l":0.0000116381,"c":0.0000118201,"v":7277629.9224239988,"t":1720832400}
+{"o":0.0000118201,"h":0.00001241,"l":0.0000105281,"c":0.0000121299,"v":12174144.8913869932,"t":1720836000}
+{"o":0.0000121299,"h":0.0000124114,"l":0.0000116102,"c":0.0000117148,"v":3292820.6871350007,"t":1720839600}
+{"o":0.0000117148,"h":0.0000117764,"l":0.0000091769,"c":0.0000104391,"v":27842860.7960230075,"t":1720843200}
+{"o":0.0000104391,"h":0.0000107317,"l":0.0000100437,"c":0.0000100437,"v":3223095.2839519996,"t":1720846800}
+{"o":0.0000100437,"h":0.0000101756,"l":0.000009282,"c":0.0000098931,"v":5791632.9108599992,"t":1720850400}
+{"o":0.0000098931,"h":0.0000103035,"l":0.0000095346,"c":0.0000097147,"v":3494392.9973180001,"t":1720854000}
+{"o":0.0000097147,"h":0.0000101766,"l":0.0000089811,"c":0.0000093882,"v":5259425.647547001,"t":1720857600}
+{"o":0.0000093882,"h":0.0000101901,"l":0.000008914,"c":0.0000095772,"v":5864775.1777480002,"t":1720861200}
+{"o":0.0000095772,"h":0.0000104552,"l":0.0000095334,"c":0.0000104133,"v":5519503.8269269997,"t":1720864800}
+{"o":0.0000104133,"h":0.0000112311,"l":0.000010385,"c":0.0000104913,"v":4109293.8524120003,"t":1720868400}
+{"o":0.0000104913,"h":0.0000105218,"l":0.0000100874,"c":0.0000101559,"v":1036152.496055,"t":1720872000}
+{"o":0.0000101559,"h":0.0000101967,"l":0.0000091587,"c":0.0000096102,"v":9315578.5140489992,"t":1720875600}
+{"o":0.0000096102,"h":0.0000096702,"l":0.0000086707,"c":0.0000086814,"v":7407444.4353850018,"t":1720879200}
+{"o":0.0000086814,"h":0.0000091318,"l":0.0000085621,"c":0.0000088008,"v":4676405.7540590009,"t":1720882800}
+{"o":0.0000088008,"h":0.000011259,"l":0.0000082701,"c":0.0000106944,"v":20320118.8366560042,"t":1720886400}
+{"o":0.0000106944,"h":0.0000108001,"l":0.0000100185,"c":0.0000100859,"v":4829367.3612450007,"t":1720890000}
+{"o":0.0000100859,"h":0.000010798,"l":0.0000100691,"c":0.0000107838,"v":1675640.2863749999,"t":1720893600}
+{"o":0.0000107838,"h":0.0000118707,"l":0.0000106919,"c":0.0000117921,"v":3065879.2341580009,"t":1720897200}
+{"o":0.0000117921,"h":0.0000122615,"l":0.0000100421,"c":0.0000101836,"v":13241858.3770029936,"t":1720900800}
+{"o":0.0000101836,"h":0.0000133945,"l":0.0000086923,"c":0.0000093048,"v":28380850.1763570011,"t":1720904400}
+{"o":0.0000093048,"h":0.0000093789,"l":0.000006758,"c":0.0000068831,"v":34677020.7414640039,"t":1720908000}
+{"o":0.0000068831,"h":0.0000074158,"l":0.0000064117,"c":0.0000069998,"v":21363509.0546660125,"t":1720911600}
+{"o":0.0000069998,"h":0.000007271,"l":0.0000059406,"c":0.0000061921,"v":12532790.4638609942,"t":1720915200}
+{"o":0.0000061921,"h":0.0000062996,"l":0.0000055773,"c":0.0000057836,"v":10264390.0021969955,"t":1720918800}
+{"o":0.0000057836,"h":0.0000065033,"l":0.0000055513,"c":0.0000056861,"v":14550091.0810589958,"t":1720922400}
+{"o":0.0000056861,"h":0.0000065238,"l":0.0000053939,"c":0.0000064749,"v":19702065.2302129976,"t":1720926000}
+{"o":0.0000064749,"h":0.0000066054,"l":0.0000062055,"c":0.0000062506,"v":3099200.8327540006,"t":1720929600}
+{"o":0.0000062506,"h":0.0000067369,"l":0.000005606,"c":0.0000058194,"v":13492023.2366330009,"t":1720933200}
+{"o":0.0000058194,"h":0.0000058924,"l":0.000004547,"c":0.0000046843,"v":24836622.9620020092,"t":1720936800}
+{"o":0.0000046843,"h":0.0000048588,"l":0.0000041792,"c":0.0000043219,"v":20737026.1549079977,"t":1720940400}
+{"o":0.0000043219,"h":0.0000044295,"l":0.0000041707,"c":0.0000042086,"v":6770749.668366001,"t":1720944000}
+{"o":0.0000042086,"h":0.0000045941,"l":0.0000041546,"c":0.0000041645,"v":8354808.2333200006,"t":1720947600}
+{"o":0.0000041645,"h":0.0000045447,"l":0.0000041013,"c":0.0000042615,"v":12164875.1770429984,"t":1720951200}
+{"o":0.0000042615,"h":0.0000054986,"l":0.0000042429,"c":0.0000053795,"v":26916857.4556110166,"t":1720954800}
+{"o":0.0000053795,"h":0.0000054487,"l":0.0000050437,"c":0.0000051537,"v":4340597.2878569998,"t":1720958400}
+{"o":0.0000051537,"h":0.0000054829,"l":0.0000051127,"c":0.0000054431,"v":3396849.17447,"t":1720962000}
+{"o":0.0000054431,"h":0.0000060749,"l":0.0000054026,"c":0.0000058612,"v":7876499.8559620054,"t":1720965600}
+{"o":0.0000058612,"h":0.0000059057,"l":0.0000054054,"c":0.0000054124,"v":3283132.9267989993,"t":1720969200}
+{"o":0.0000054124,"h":0.0000055187,"l":0.0000051069,"c":0.0000051898,"v":6173000.9807400014,"t":1720972800}
+{"o":0.0000051898,"h":0.0000055426,"l":0.0000049451,"c":0.0000049621,"v":9669937.1942129992,"t":1720976400}
+{"o":0.0000049621,"h":0.000005022,"l":0.0000045543,"c":0.0000045588,"v":5385503.0480980007,"t":1720980000}
+{"o":0.0000045588,"h":0.000004635,"l":0.0000038091,"c":0.0000039077,"v":14397180.0367090069,"t":1720983600}
+{"o":0.0000039077,"h":0.0000039765,"l":0.0000037264,"c":0.0000037444,"v":5335615.8299979977,"t":1720987200}
+{"o":0.0000037444,"h":0.0000039194,"l":0.0000034932,"c":0.0000036203,"v":10875622.0815290008,"t":1720990800}
+{"o":0.0000036203,"h":0.0000048948,"l":0.0000035057,"c":0.0000048432,"v":22359028.6438739933,"t":1720994400}
+{"o":0.0000048432,"h":0.000005552,"l":0.0000047969,"c":0.0000053239,"v":15943550.3358669821,"t":1720998000}
+{"o":0.0000053239,"h":0.0000079714,"l":0.0000052129,"c":0.0000073879,"v":25499203.194479011,"t":1721001600}
+{"o":0.0000073879,"h":0.0000079974,"l":0.0000062438,"c":0.0000062857,"v":15130784.1066090055,"t":1721005200}
+{"o":0.0000062857,"h":0.0000062995,"l":0.0000051535,"c":0.000005892,"v":20550557.8978510089,"t":1721008800}
+{"o":0.000005892,"h":0.0000062379,"l":0.0000057684,"c":0.0000057913,"v":5030999.3614569996,"t":1721012400}
+{"o":0.0000057913,"h":0.0000061112,"l":0.0000052913,"c":0.0000060607,"v":8180881.3018239979,"t":1721016000}
+{"o":0.0000060607,"h":0.0000073394,"l":0.0000060428,"c":0.0000072154,"v":10218404.8965409975,"t":1721019600}
+{"o":0.0000072154,"h":0.0000073663,"l":0.000007086,"c":0.0000073,"v":519500.089781,"t":1721023200}
+{"o":0.0000073,"h":0.0000076771,"l":0.0000071981,"c":0.0000075665,"v":2357725.4505380006,"t":1721026800}
+{"o":0.0000075665,"h":0.000008483,"l":0.0000074446,"c":0.0000076647,"v":8547942.2558809966,"t":1721030400}
+{"o":0.0000076647,"h":0.0000080656,"l":0.0000075505,"c":0.0000080297,"v":2558681.1870309999,"t":1721034000}
+{"o":0.0000080297,"h":0.0000080801,"l":0.0000066102,"c":0.0000067913,"v":7964007.9940769998,"t":1721037600}
+{"o":0.0000067913,"h":0.0000068141,"l":0.0000066141,"c":0.0000067867,"v":1058310.2031419999,"t":1721041200}
diff --git a/So11111111111111111111111111111111111111112_6qj7pc1gtyziS11W5SQXbQesUuFUB48C5wCymd8PPvEy.json b/So11111111111111111111111111111111111111112_6qj7pc1gtyziS11W5SQXbQesUuFUB48C5wCymd8PPvEy.json
new file mode 100644
index 0000000000000000000000000000000000000000..804f8485a0105567aa15a518863a517f2f68c19b
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_6qj7pc1gtyziS11W5SQXbQesUuFUB48C5wCymd8PPvEy.json
@@ -0,0 +1,9000 @@
+{"o":77927.3644840248,"h":78297.9734692232,"l":76846.4320439985,"c":77885.2655461047,"v":1455843.1871632854,"t":1731844800}
+{"o":77885.2655461047,"h":77922.0021688864,"l":76211.8757624281,"c":76825.8776898826,"v":1532679.6522670372,"t":1731848400}
+{"o":76825.8776898826,"h":77623.6237084017,"l":76658.829972581,"c":77460.7460938982,"v":1469951.1536370395,"t":1731852000}
+{"o":77460.7460938982,"h":78040.3159960021,"l":77083.3700733055,"c":77651.322943946,"v":1526437.4572096178,"t":1731855600}
+{"o":77651.322943946,"h":77884.837924073,"l":77073.5102372622,"c":77477.9218182456,"v":1566405.883958803,"t":1731859200}
+{"o":77477.9218182456,"h":77887.7480263952,"l":76846.6316163627,"c":77576.1362806967,"v":1362180.6200855395,"t":1731862800}
+{"o":77576.1362806967,"h":77735.0239415637,"l":76721.8682665869,"c":77303.8728150697,"v":1286103.1671145726,"t":1731866400}
+{"o":77303.8728150697,"h":78158.6373991587,"l":76867.0340880263,"c":78127.0581590642,"v":1378996.7946017315,"t":1731870000}
+{"o":78127.0581590642,"h":78692.1030256552,"l":77580.7417900746,"c":78251.1469397989,"v":1440843.6669740584,"t":1731873600}
+{"o":78251.1469397989,"h":78526.5897366613,"l":77233.9518318955,"c":77279.810138011,"v":1369483.7756792514,"t":1731877200}
+{"o":77279.810138011,"h":78232.6358028183,"l":76851.7084639043,"c":77951.3010156211,"v":1382584.3602635411,"t":1731880800}
+{"o":77951.3010156211,"h":79146.7317796301,"l":77425.1891015637,"c":78822.8866544326,"v":1396491.567695688,"t":1731884400}
+{"o":78822.8866544326,"h":79139.7455290497,"l":77659.1551517174,"c":78051.7796886854,"v":1461051.9759076887,"t":1731888000}
+{"o":78051.7796886854,"h":79557.9418592302,"l":77786.3949245393,"c":78858.9926308662,"v":1369302.9137487141,"t":1731891600}
+{"o":78858.9926308662,"h":79652.8285474634,"l":78718.0454044257,"c":79489.5054001136,"v":1353942.9754368691,"t":1731895200}
+{"o":79489.5054001136,"h":81037.5716399676,"l":78715.6133125011,"c":80947.8836007951,"v":1300800.2428759229,"t":1731898800}
+{"o":80947.8836007951,"h":81349.1381101627,"l":79846.366998798,"c":80478.5500222134,"v":1293500.480405096,"t":1731902400}
+{"o":80478.5500222134,"h":81096.306417031,"l":80122.5650119315,"c":80620.315007672,"v":1188028.7344866274,"t":1731906000}
+{"o":80620.315007672,"h":80873.1529968536,"l":80074.2943721359,"c":80290.666431954,"v":1296264.5070050256,"t":1731909600}
+{"o":80290.666431954,"h":80462.2323283465,"l":79503.8255177662,"c":80320.3669947829,"v":1109547.1895865863,"t":1731913200}
+{"o":80320.3669947829,"h":80655.759060054,"l":79545.0851182436,"c":80503.3886132179,"v":1158325.2509113913,"t":1731916800}
+{"o":80503.3886132179,"h":81459.2422379404,"l":80024.8954716481,"c":81215.9989966297,"v":1512909.4982307288,"t":1731920400}
+{"o":81215.9989966297,"h":82410.9996465435,"l":80836.1625353424,"c":82091.7707935817,"v":1380122.4280323037,"t":1731924000}
+{"o":82091.7707935817,"h":82091.7707935817,"l":80181.1145919623,"c":80437.2030840566,"v":1478826.2953371303,"t":1731927600}
+{"o":80437.2030840566,"h":81047.664716611,"l":80083.0466473678,"c":80605.9589982205,"v":1225192.8439391821,"t":1731931200}
+{"o":80605.9589982205,"h":80897.4759000557,"l":79111.838246592,"c":79210.3671689719,"v":1561953.8645350658,"t":1731934800}
+{"o":79210.3671689719,"h":81264.1262473366,"l":79008.0629549753,"c":80225.1196975859,"v":1513003.6542303192,"t":1731938400}
+{"o":80225.1196975859,"h":81319.6044809699,"l":79765.796137458,"c":80735.6429361135,"v":1629732.2952380446,"t":1731942000}
+{"o":80735.6429361135,"h":80954.1633605747,"l":79154.4019366779,"c":79648.6868994772,"v":1693458.3076259929,"t":1731945600}
+{"o":79648.6868994772,"h":80439.3922650998,"l":78851.2141464321,"c":79594.0264466692,"v":1776598.427047031,"t":1731949200}
+{"o":79594.0264466692,"h":80253.5807179142,"l":78727.6630506374,"c":79139.4555130641,"v":1679162.2380962013,"t":1731952800}
+{"o":79139.4555130641,"h":79267.9186305973,"l":77775.3039965046,"c":78465.4199441558,"v":1769628.3155521732,"t":1731956400}
+{"o":78465.4199441558,"h":79832.6459176889,"l":78262.8893873441,"c":79298.5851425131,"v":1715393.4277866154,"t":1731960000}
+{"o":79298.5851425131,"h":80003.1993432779,"l":79086.0969243617,"c":79132.366071777,"v":1572868.3285388479,"t":1731963600}
+{"o":79132.366071777,"h":79880.5793186027,"l":79132.366071777,"c":79514.2232718009,"v":1433996.0831180466,"t":1731967200}
+{"o":79514.2232718009,"h":79765.7428764224,"l":78940.2501020203,"c":79632.4357181541,"v":1408324.1583871031,"t":1731970800}
+{"o":79632.4357181541,"h":80097.8263686152,"l":78862.9726356091,"c":79533.4625205174,"v":1493149.2861349189,"t":1731974400}
+{"o":79533.4625205174,"h":79892.2173679094,"l":79160.9308914516,"c":79254.273156711,"v":1366284.266366313,"t":1731978000}
+{"o":79254.273156711,"h":80121.5740413439,"l":79121.7287214781,"c":80121.5740413439,"v":1324211.5915587607,"t":1731981600}
+{"o":80121.5740413439,"h":80784.9763248699,"l":79828.4597519851,"c":79891.906723304,"v":1518428.0109485702,"t":1731985200}
+{"o":79891.906723304,"h":80046.4259850043,"l":79262.1658132353,"c":79624.0146045616,"v":1554858.0719080679,"t":1731988800}
+{"o":79624.0146045616,"h":80408.2496117309,"l":79448.9731301741,"c":79988.0621543651,"v":1638024.10107207,"t":1731992400}
+{"o":79988.0621543651,"h":80759.543455649,"l":79897.1285020878,"c":80759.543455649,"v":2730370.1553580048,"t":1731996000}
+{"o":80759.543455649,"h":81139.9473622588,"l":80515.5783552269,"c":80819.7601255061,"v":2367142.5782359787,"t":1731999600}
+{"o":80819.7601255061,"h":81435.1292391263,"l":80649.1821587973,"c":81122.7060252945,"v":1807811.807776415,"t":1732003200}
+{"o":81122.7060252945,"h":81688.2141970072,"l":80305.0325392246,"c":81264.7475366089,"v":1575364.6516965376,"t":1732006800}
+{"o":81264.7475366089,"h":81666.5325899718,"l":81118.6858235404,"c":81660.1010521534,"v":1270166.8328373465,"t":1732010400}
+{"o":81660.1010521534,"h":81987.881825482,"l":81482.3671493864,"c":81721.8733507816,"v":1440811.2934955233,"t":1732014000}
+{"o":81721.8733507816,"h":82155.5274775303,"l":81244.9420896655,"c":81434.9314122689,"v":1613411.9394796111,"t":1732017600}
+{"o":81434.9314122689,"h":81492.2350661501,"l":79639.0868335206,"c":79639.0868335206,"v":1740920.8865294957,"t":1732021200}
+{"o":79639.0868335206,"h":79918.0028320889,"l":79128.6369606853,"c":79519.091128932,"v":1891591.6260962663,"t":1732024800}
+{"o":79519.091128932,"h":80103.738791567,"l":79173.8259570112,"c":79936.5283391105,"v":1694163.7277057373,"t":1732028400}
+{"o":79936.5283391105,"h":80495.7476718894,"l":79733.991532393,"c":80360.5545927547,"v":1734414.4531016022,"t":1732032000}
+{"o":80360.5545927547,"h":80781.9062280061,"l":79943.3714015012,"c":80632.270668968,"v":1762119.6147202151,"t":1732035600}
+{"o":80632.270668968,"h":81231.2384409602,"l":80389.1817054185,"c":80923.0847962681,"v":1674815.908575895,"t":1732039200}
+{"o":80923.0847962681,"h":81220.7322237012,"l":80454.6826031695,"c":80894.9321339047,"v":1532049.8655380346,"t":1732042800}
+{"o":80894.9321339047,"h":81105.1910703803,"l":79242.6083591734,"c":79622.8593509002,"v":1675860.6185230373,"t":1732046400}
+{"o":79622.8593509002,"h":79858.0345550187,"l":77878.0098619116,"c":78543.4295082066,"v":1895634.4236674258,"t":1732050000}
+{"o":78543.4295082066,"h":78800.5383358135,"l":77566.9643952639,"c":78227.9371256826,"v":1463219.6623210637,"t":1732053600}
+{"o":78227.9371256826,"h":79040.5428724143,"l":78003.3571868024,"c":78903.782902856,"v":1175553.7105444812,"t":1732057200}
+{"o":78903.782902856,"h":78982.4525286641,"l":78247.9322177809,"c":78717.5681503171,"v":1101727.7422475591,"t":1732060800}
+{"o":78717.5681503171,"h":79037.9105018873,"l":77826.4117442373,"c":78035.7158540127,"v":1596449.9880069261,"t":1732064400}
+{"o":78035.7158540127,"h":78118.5267135859,"l":77222.6260990742,"c":77382.0755583951,"v":1761357.413533522,"t":1732068000}
+{"o":77382.0755583951,"h":77675.280045692,"l":76532.7761359427,"c":77662.8888203995,"v":1695706.3002929622,"t":1732071600}
+{"o":77662.8888203995,"h":77704.8521155918,"l":76891.6388152167,"c":77575.303512913,"v":1710147.9289042102,"t":1732075200}
+{"o":77575.303512913,"h":78081.2645557952,"l":77262.7177577881,"c":78050.1312192021,"v":1530395.564533964,"t":1732078800}
+{"o":78050.1312192021,"h":78258.2028623333,"l":77812.8604045851,"c":77956.4832599482,"v":1317847.7742614357,"t":1732082400}
+{"o":77956.4832599482,"h":78503.208916501,"l":77756.7434444945,"c":78347.8196346916,"v":1466678.772948748,"t":1732086000}
+{"o":78347.8196346916,"h":79309.435904075,"l":78223.0723723492,"c":78929.4501256783,"v":1533048.5396086224,"t":1732089600}
+{"o":78929.4501256783,"h":79170.328681529,"l":78577.4472947674,"c":78918.4354833303,"v":1353864.7790761711,"t":1732093200}
+{"o":78918.4354833303,"h":79161.0726565601,"l":78534.1366333388,"c":78626.2346829473,"v":1182798.765862596,"t":1732096800}
+{"o":78626.2346829473,"h":79118.2076864211,"l":78003.0636177631,"c":78931.3432295731,"v":1370502.2213425951,"t":1732100400}
+{"o":78931.3432295731,"h":79236.3024146387,"l":78223.8039179856,"c":78556.5861023012,"v":1420506.6117505035,"t":1732104000}
+{"o":78556.5861023012,"h":79299.8947250617,"l":78204.2800143188,"c":79195.7682835315,"v":1625432.9685604428,"t":1732107600}
+{"o":79195.7682835315,"h":80514.0738773329,"l":79057.4309207221,"c":79667.5541360447,"v":1987208.0522655251,"t":1732111200}
+{"o":79667.5541360447,"h":79890.1715778375,"l":78391.2152655707,"c":79141.0468918402,"v":2139617.8232187736,"t":1732114800}
+{"o":79141.0468918402,"h":79410.1315373792,"l":77247.8731860469,"c":77958.2399841265,"v":2351652.1484694453,"t":1732118400}
+{"o":77958.2399841265,"h":78252.8295756906,"l":76991.0261308578,"c":76991.0261308578,"v":1763716.0952442107,"t":1732122000}
+{"o":76991.0261308578,"h":77765.8621582018,"l":76777.6861845463,"c":77421.8701467569,"v":2044624.5090289335,"t":1732125600}
+{"o":77421.8701467569,"h":77514.3962375798,"l":76690.3321217715,"c":77394.5496853243,"v":1714320.7794754175,"t":1732129200}
+{"o":77394.5496853243,"h":78185.8161686903,"l":76963.6555761982,"c":78048.0759726053,"v":1482239.5680282121,"t":1732132800}
+{"o":78048.0759726053,"h":79041.7973868876,"l":77880.53763397,"c":78539.2069903194,"v":1545591.5828152106,"t":1732136400}
+{"o":78539.2069903194,"h":79016.7188257024,"l":78099.1336069794,"c":78455.3076572126,"v":1367880.4668975461,"t":1732140000}
+{"o":78455.3076572126,"h":78802.4825956216,"l":77988.8132989759,"c":78221.443606353,"v":890754.298385461,"t":1732143600}
+{"o":78221.443606353,"h":79136.3465712923,"l":77994.9517745491,"c":78981.8274696405,"v":911393.8458368253,"t":1732147200}
+{"o":78981.8274696405,"h":79258.7965294046,"l":78481.178553144,"c":78486.2678293864,"v":1068724.852729721,"t":1732150800}
+{"o":78486.2678293864,"h":78548.2301700228,"l":76286.5051792683,"c":77096.9173147376,"v":1417536.2789761594,"t":1732154400}
+{"o":77096.9173147376,"h":78650.4816227535,"l":76945.1962342515,"c":78342.0630938752,"v":1332611.7376874003,"t":1732158000}
+{"o":78342.0630938752,"h":80269.5919396157,"l":78250.5597973379,"c":79822.5116492366,"v":1474829.8674094568,"t":1732161600}
+{"o":79822.5116492366,"h":80341.0498347582,"l":79096.7037292325,"c":79430.0798855522,"v":1375255.0361871736,"t":1732165200}
+{"o":79430.0798855522,"h":79446.2908167981,"l":78633.2498666924,"c":79053.521516453,"v":1977539.3869779492,"t":1732168800}
+{"o":79053.521516453,"h":80597.3232481141,"l":79053.521516453,"c":80177.4364036834,"v":1571443.8299001704,"t":1732172400}
+{"o":80177.4364036834,"h":80546.1070563915,"l":79930.7730329909,"c":80338.1142960671,"v":1448947.9904609548,"t":1732176000}
+{"o":80338.1142960671,"h":80800.5909176,"l":80153.7205049967,"c":80284.7309336863,"v":1693993.629860349,"t":1732179600}
+{"o":80284.7309336863,"h":80571.0385058234,"l":79761.577833862,"c":80256.8202316678,"v":1519467.4741554756,"t":1732183200}
+{"o":80256.8202316678,"h":80475.4472531299,"l":79627.6602717124,"c":79650.4992185376,"v":1565258.7041486306,"t":1732186800}
+{"o":79650.4992185376,"h":81652.9203902626,"l":79628.5761815219,"c":80461.8785469737,"v":2033445.9786753326,"t":1732190400}
+{"o":80461.8785469737,"h":82673.2123293351,"l":80316.0550537026,"c":81419.8560383536,"v":3204311.1156573058,"t":1732194000}
+{"o":81419.8560383536,"h":83710.0267505648,"l":80549.5284342652,"c":83425.6386782282,"v":3107757.5721613937,"t":1732197600}
+{"o":83425.6386782282,"h":83793.049339636,"l":80809.709613264,"c":82628.9423492331,"v":2164343.5649343901,"t":1732201200}
+{"o":82628.9423492331,"h":84711.3374874888,"l":82417.1091663865,"c":84487.635906064,"v":1660770.5771441525,"t":1732204800}
+{"o":84487.635906064,"h":85955.3372974653,"l":84089.8527347935,"c":85410.5501102377,"v":1704736.2496876181,"t":1732208400}
+{"o":85410.5501102377,"h":86015.3149823092,"l":85008.0559964925,"c":85700.6426762015,"v":1679033.9683933249,"t":1732212000}
+{"o":85700.6426762015,"h":86160.2187708907,"l":84124.827642309,"c":84347.7417940646,"v":1759261.7926909036,"t":1732215600}
+{"o":84347.7417940646,"h":85327.1470402524,"l":83996.6354063587,"c":84429.2219905345,"v":1545393.7661573754,"t":1732219200}
+{"o":84429.2219905345,"h":84859.0898763649,"l":83990.1225484782,"c":84056.6489580412,"v":1685085.0681282931,"t":1732222800}
+{"o":84056.6489580412,"h":84784.2392297167,"l":84050.2260003112,"c":84670.6411537206,"v":1267687.4944150001,"t":1732226400}
+{"o":84670.6411537206,"h":85504.7956401794,"l":84628.2569928763,"c":85152.4807852207,"v":1334320.2714314596,"t":1732230000}
+{"o":85152.4807852207,"h":85909.5286737333,"l":84354.4082978204,"c":84475.296722649,"v":1540661.6131305459,"t":1732233600}
+{"o":84475.296722649,"h":85449.5433949917,"l":83859.7642815492,"c":84688.4017346526,"v":1444454.9153965486,"t":1732237200}
+{"o":84688.4017346526,"h":86225.8830640359,"l":84688.2070279195,"c":85650.1837008093,"v":1568934.3798837217,"t":1732240800}
+{"o":85650.1837008093,"h":87810.7611011311,"l":85375.1359765366,"c":87181.7088825574,"v":1786697.2577230164,"t":1732244400}
+{"o":87181.7088825574,"h":87284.8463263604,"l":86378.3843627372,"c":86669.2353672564,"v":1510876.5368696081,"t":1732248000}
+{"o":86669.2353672564,"h":87211.4804911611,"l":86276.1002546942,"c":86506.7906462707,"v":1388882.9629624151,"t":1732251600}
+{"o":86506.7906462707,"h":86740.440842307,"l":85640.1995563055,"c":86090.3852660669,"v":1329043.2509182293,"t":1732255200}
+{"o":86090.3852660669,"h":86575.4410996698,"l":85853.7582767491,"c":86127.3169476441,"v":1200002.0155439379,"t":1732258800}
+{"o":86127.3169476441,"h":86647.1595737975,"l":85881.4412393651,"c":86268.0725403806,"v":1046702.606330306,"t":1732262400}
+{"o":86268.0725403806,"h":86334.7153053684,"l":85224.734697497,"c":85799.5942397497,"v":1015407.3059430858,"t":1732266000}
+{"o":85799.5942397497,"h":86017.7908618513,"l":85210.3333640886,"c":85391.9235356484,"v":1088054.928265468,"t":1732269600}
+{"o":85391.9235356484,"h":86159.4684026635,"l":85066.3346858942,"c":86110.177974395,"v":1059260.6423362424,"t":1732273200}
+{"o":86110.177974395,"h":86458.9593849214,"l":85839.8827846473,"c":86314.2773492962,"v":1059664.1084447047,"t":1732276800}
+{"o":86314.2773492962,"h":86327.0524260715,"l":83904.0639848821,"c":84681.2544592558,"v":1582558.2126414247,"t":1732280400}
+{"o":84681.2544592558,"h":85331.5682010964,"l":83815.7099507506,"c":84105.5999173631,"v":1506265.5776838225,"t":1732284000}
+{"o":84105.5999173631,"h":85440.0925595907,"l":83963.2079605307,"c":85133.4536170064,"v":1261331.0479738843,"t":1732287600}
+{"o":85133.4536170064,"h":85147.2644707044,"l":84001.0286042806,"c":84747.9058367071,"v":1154719.3942916181,"t":1732291200}
+{"o":84747.9058367071,"h":85047.9462478172,"l":83740.6959317134,"c":84516.1992296528,"v":1190571.6033177129,"t":1732294800}
+{"o":84516.1992296528,"h":84705.012133247,"l":83093.9577262573,"c":83990.5559402093,"v":1257063.7903239054,"t":1732298400}
+{"o":83990.5559402093,"h":84747.5177088189,"l":83496.5175053937,"c":84355.1757359468,"v":1439235.3609831608,"t":1732302000}
+{"o":84355.1757359468,"h":84843.6461769731,"l":84101.7314508336,"c":84731.12315124,"v":1170685.3411192852,"t":1732305600}
+{"o":84731.12315124,"h":85646.6572632769,"l":84210.9742688329,"c":85405.9357853534,"v":1281318.7819237392,"t":1732309200}
+{"o":85405.9357853534,"h":85540.998143537,"l":84460.2536057248,"c":84626.6943615871,"v":1177843.0014494816,"t":1732312800}
+{"o":84626.6943615871,"h":85348.226728404,"l":84215.2496655427,"c":85337.0640759754,"v":1171869.1773916243,"t":1732316400}
+{"o":85337.0640759754,"h":85610.8245614968,"l":84803.0904766917,"c":84852.8073786782,"v":1168567.1433557644,"t":1732320000}
+{"o":84852.8073786782,"h":85582.3779019096,"l":84560.1098251575,"c":85234.3090275105,"v":1110403.2328485432,"t":1732323600}
+{"o":85234.3090275105,"h":85259.4797952842,"l":84159.6071672417,"c":84437.8904506704,"v":1142388.9400770916,"t":1732327200}
+{"o":84437.8904506704,"h":85462.0754128201,"l":84189.8934087761,"c":85425.1213634117,"v":1133258.0689412642,"t":1732330800}
+{"o":85425.1213634117,"h":87671.5240685223,"l":85298.2108042407,"c":87101.263691448,"v":1360344.4875973978,"t":1732334400}
+{"o":87101.263691448,"h":87483.1963846229,"l":85756.4326375471,"c":86332.2407917123,"v":1081667.4719633602,"t":1732338000}
+{"o":86332.2407917123,"h":86463.7927850599,"l":85900.2347691764,"c":86079.0360804689,"v":1200677.7885916007,"t":1732341600}
+{"o":86079.0360804689,"h":86521.496625357,"l":85525.0697262463,"c":85778.4006785451,"v":981802.5111584485,"t":1732345200}
+{"o":85778.4006785451,"h":86168.4626208608,"l":85017.4526391137,"c":85677.4482069554,"v":991634.3793159889,"t":1732348800}
+{"o":85677.4482069554,"h":86030.5183882473,"l":85475.6961571651,"c":85756.7750098553,"v":844444.1440960519,"t":1732352400}
+{"o":85756.7750098553,"h":86068.7991446609,"l":85190.1868359893,"c":85275.3329733431,"v":860780.4994288806,"t":1732356000}
+{"o":85275.3329733431,"h":85473.5715957065,"l":84607.1259477654,"c":85045.0097592387,"v":845416.1612716498,"t":1732359600}
+{"o":85045.0097592387,"h":85787.0445669564,"l":84994.5017073839,"c":85566.1915944729,"v":850744.3182611703,"t":1732363200}
+{"o":85566.1915944729,"h":86423.1030527564,"l":85397.9159577284,"c":86275.2685791157,"v":868104.5368915499,"t":1732366800}
+{"o":86275.2685791157,"h":87489.5386036974,"l":85935.9019243054,"c":87338.8568627228,"v":1164335.4669394328,"t":1732370400}
+{"o":87338.8568627228,"h":87585.8382157839,"l":86274.1687501774,"c":86323.8999924038,"v":1044038.6262320469,"t":1732374000}
+{"o":86323.8999924038,"h":86507.3335045058,"l":84681.6509612633,"c":85297.9950149593,"v":1458790.6198822395,"t":1732377600}
+{"o":85297.9950149593,"h":85814.0453457134,"l":84674.4391692551,"c":85517.9001461794,"v":1103654.7603309241,"t":1732381200}
+{"o":85517.9001461794,"h":85517.9001461794,"l":84845.9667260251,"c":85104.5507758596,"v":934905.2476971117,"t":1732384800}
+{"o":85104.5507758596,"h":85273.6530644991,"l":84395.2660050148,"c":84497.2918914472,"v":1037918.8441072376,"t":1732388400}
+{"o":84497.2918914472,"h":84896.4554360628,"l":83861.3303573266,"c":84847.1504453397,"v":1360772.1512730252,"t":1732392000}
+{"o":84847.1504453397,"h":84947.4749037032,"l":84318.8933610494,"c":84819.4096394504,"v":1141177.194176231,"t":1732395600}
+{"o":84819.4096394504,"h":85061.0618621687,"l":84541.3757513612,"c":84690.5217199501,"v":991379.5901084872,"t":1732399200}
+{"o":84690.5217199501,"h":84791.7335699688,"l":84005.7192110476,"c":84643.3061083214,"v":1061328.4502341519,"t":1732402800}
+{"o":84643.3061083214,"h":85794.7110261261,"l":84511.0501283067,"c":85716.7223002068,"v":1282009.0222387919,"t":1732406400}
+{"o":85716.7223002068,"h":86274.9836181005,"l":85642.7547019717,"c":85910.8176743315,"v":1104872.6715571065,"t":1732410000}
+{"o":85910.8176743315,"h":86207.6896746058,"l":85578.5371187999,"c":85854.7050675442,"v":1161949.3264981068,"t":1732413600}
+{"o":85854.7050675442,"h":86055.912237085,"l":85472.5859281216,"c":85890.9288267092,"v":975641.3585561588,"t":1732417200}
+{"o":85890.9288267092,"h":86099.0570442474,"l":84885.710319301,"c":85320.4163928701,"v":1169103.2361155325,"t":1732420800}
+{"o":85320.4163928701,"h":85449.5336421105,"l":83581.2588030196,"c":84756.6998693729,"v":928827.2212790551,"t":1732424400}
+{"o":84756.6998693729,"h":85188.9776460529,"l":84303.0027063039,"c":85047.8540000884,"v":940563.1934628988,"t":1732428000}
+{"o":85047.8540000884,"h":85243.9189916133,"l":84846.3242009378,"c":85216.5749958036,"v":850025.1687097959,"t":1732431600}
+{"o":85216.5749958036,"h":85267.9387828014,"l":84328.7762153753,"c":84369.7451769736,"v":904525.4721823086,"t":1732435200}
+{"o":84369.7451769736,"h":84762.1593326094,"l":84037.5411427578,"c":84505.7156776885,"v":915070.3125389176,"t":1732438800}
+{"o":84505.7156776885,"h":84662.9945552716,"l":83145.0716072381,"c":83703.5363860523,"v":997433.0621707236,"t":1732442400}
+{"o":83703.5363860523,"h":83810.4372076349,"l":82060.0757994607,"c":82517.6377115602,"v":1197549.3682687106,"t":1732446000}
+{"o":82517.6377115602,"h":83123.6225457926,"l":80033.8748013749,"c":81300.9029980974,"v":1724631.8854926475,"t":1732449600}
+{"o":81300.9029980974,"h":82703.7129860584,"l":80844.0664524577,"c":82248.008619619,"v":1139589.429970169,"t":1732453200}
+{"o":82248.008619619,"h":82345.8276327154,"l":80650.5189872261,"c":82098.1733822446,"v":1222922.5941335356,"t":1732456800}
+{"o":82098.1733822446,"h":82245.6389656102,"l":80873.4616300325,"c":81057.4328811383,"v":1224544.233060539,"t":1732460400}
+{"o":81057.4328811383,"h":82540.6380545544,"l":80881.8888460684,"c":81951.8865595373,"v":1355978.8926283626,"t":1732464000}
+{"o":81951.8865595373,"h":82343.7864614058,"l":81123.930393651,"c":82164.0622721625,"v":1191544.2672003896,"t":1732467600}
+{"o":82164.0622721625,"h":83152.406021503,"l":81804.0939569376,"c":82910.8799354182,"v":1066403.6642964578,"t":1732471200}
+{"o":82910.8799354182,"h":83003.6948544717,"l":82189.737792462,"c":82495.7060993927,"v":1069282.9002727019,"t":1732474800}
+{"o":82495.7060993927,"h":83285.6241241963,"l":82372.4622114496,"c":83238.3065512958,"v":925153.60561129,"t":1732478400}
+{"o":83238.3065512958,"h":83448.4300825186,"l":82802.9795789602,"c":83327.5542987747,"v":825293.1632417495,"t":1732482000}
+{"o":83327.5542987747,"h":84422.3199068821,"l":83232.5677354178,"c":84147.4907370991,"v":953334.1737493406,"t":1732485600}
+{"o":84147.4907370991,"h":84595.6896384365,"l":83482.7471082694,"c":83931.7744942508,"v":1304495.6334257154,"t":1732489200}
+{"o":83931.7744942508,"h":84099.9900149168,"l":83105.3836955567,"c":83387.2377778156,"v":1344625.9117707224,"t":1732492800}
+{"o":83387.2377778156,"h":83491.89509732,"l":81609.5075663916,"c":82540.5192992719,"v":1403531.4804705693,"t":1732496400}
+{"o":82540.5192992719,"h":83543.1969365814,"l":82490.1914848569,"c":83020.7794930793,"v":1106337.447442488,"t":1732500000}
+{"o":83020.7794930793,"h":83945.576451674,"l":82941.0461990294,"c":83840.7950424298,"v":1053402.7236358048,"t":1732503600}
+{"o":83840.7950424298,"h":84339.7114636745,"l":83354.4539439563,"c":83824.8384809702,"v":1013674.4924210478,"t":1732507200}
+{"o":83824.8384809702,"h":84382.2636901344,"l":83712.3052319967,"c":84097.8270014065,"v":879171.9816695763,"t":1732510800}
+{"o":84097.8270014065,"h":84362.9462529005,"l":83594.4913944544,"c":83670.0026939407,"v":1015324.4751476318,"t":1732514400}
+{"o":83670.0026939407,"h":84388.1732442238,"l":83511.9653334782,"c":84136.9065290001,"v":1165955.1281298329,"t":1732518000}
+{"o":84136.9065290001,"h":84740.0053411298,"l":84047.8887350157,"c":84600.5042331029,"v":877890.3606789778,"t":1732521600}
+{"o":84600.5042331029,"h":85202.6177339772,"l":84057.7295974231,"c":84633.30550838,"v":1074898.4633954174,"t":1732525200}
+{"o":84633.30550838,"h":84889.397743378,"l":83511.3006804127,"c":84292.0948981425,"v":903702.7639928232,"t":1732528800}
+{"o":84292.0948981425,"h":84327.6258853645,"l":83425.4035352067,"c":83737.2245354047,"v":944789.5363992864,"t":1732532400}
+{"o":83737.2245354047,"h":83852.8299816861,"l":83084.6449277155,"c":83386.2744021618,"v":1052668.7447233042,"t":1732536000}
+{"o":83386.2744021618,"h":83590.178816005,"l":81859.9678908525,"c":82347.5388504313,"v":1314964.9400210187,"t":1732539600}
+{"o":82347.5388504313,"h":82659.7597744174,"l":80066.2114774084,"c":80306.535862177,"v":1638672.5486517788,"t":1732543200}
+{"o":80306.535862177,"h":82062.6317416421,"l":78076.6535973261,"c":81306.2896501364,"v":2032540.675239675,"t":1732546800}
+{"o":81306.2896501364,"h":81677.8115592281,"l":80108.0373420714,"c":80641.9359172534,"v":1605224.7313648248,"t":1732550400}
+{"o":80641.9359172534,"h":80647.4487045662,"l":78615.8393697741,"c":79571.3092020963,"v":1643358.3349061809,"t":1732554000}
+{"o":79571.3092020963,"h":80304.089787634,"l":79161.8709276894,"c":79591.4372108064,"v":1226267.6770842185,"t":1732557600}
+{"o":79591.4372108064,"h":79959.1039693204,"l":78463.1998640003,"c":79522.185585841,"v":1288453.1783276664,"t":1732561200}
+{"o":79522.185585841,"h":80150.7909822509,"l":79093.8388396897,"c":79607.9201947795,"v":1269372.1635102369,"t":1732564800}
+{"o":79607.9201947795,"h":79889.6773808226,"l":77986.0904271431,"c":79111.2366650423,"v":1417236.4768630115,"t":1732568400}
+{"o":79111.2366650423,"h":79319.8812697169,"l":76653.1922893715,"c":78532.0060096526,"v":1414307.5326571881,"t":1732572000}
+{"o":78532.0060096526,"h":79232.5494528933,"l":77541.4789843419,"c":77689.4894566733,"v":1161732.9410114107,"t":1732575600}
+{"o":77689.4894566733,"h":79165.2712461229,"l":77464.3698393616,"c":78101.0314532228,"v":1409306.4120579499,"t":1732579200}
+{"o":78101.0314532228,"h":78961.6800963304,"l":77803.2036688886,"c":78804.3113879516,"v":1034305.5245627768,"t":1732582800}
+{"o":78804.3113879516,"h":79481.447183414,"l":78413.9333880576,"c":79210.0727885439,"v":958582.6158345435,"t":1732586400}
+{"o":79210.0727885439,"h":79297.6268719142,"l":78302.0130219582,"c":78801.6837974794,"v":997770.4824733665,"t":1732590000}
+{"o":78801.6837974794,"h":79152.9796957426,"l":78314.2686351311,"c":78707.6120521675,"v":1044884.9217766935,"t":1732593600}
+{"o":78707.6120521675,"h":79244.7028683135,"l":78486.2903139066,"c":79233.7663440264,"v":997912.9838470231,"t":1732597200}
+{"o":79233.7663440264,"h":79550.3482105571,"l":78574.6600492458,"c":79097.6379643154,"v":1068958.6799134072,"t":1732600800}
+{"o":79097.6379643154,"h":79118.5807906681,"l":77680.8875469642,"c":78233.258106449,"v":1124265.0026841396,"t":1732604400}
+{"o":78233.258106449,"h":78563.2718879,"l":76324.8206369187,"c":77193.2535727548,"v":1504628.2051082074,"t":1732608000}
+{"o":77193.2535727548,"h":78499.3734754204,"l":77063.8836716786,"c":77637.1693867305,"v":1134858.5787218998,"t":1732611600}
+{"o":77637.1693867305,"h":77934.2450364263,"l":75308.3917641575,"c":75341.5733602152,"v":1188845.1988796389,"t":1732615200}
+{"o":75341.5733602152,"h":75818.9038872862,"l":73586.9478943172,"c":75595.230514632,"v":1660378.3892040325,"t":1732618800}
+{"o":75595.230514632,"h":76320.7200004431,"l":74929.4588674286,"c":75509.7225799646,"v":1430980.2644544498,"t":1732622400}
+{"o":75509.7225799646,"h":76201.1491918012,"l":75023.7436847778,"c":75588.411007951,"v":1309501.1277872273,"t":1732626000}
+{"o":75588.411007951,"h":77473.4454412073,"l":74878.9927107007,"c":76565.7758433536,"v":1460241.8871685667,"t":1732629600}
+{"o":76565.7758433536,"h":77313.3682783481,"l":75428.5389002098,"c":75451.6402908778,"v":1531220.3800499488,"t":1732633200}
+{"o":75451.6402908778,"h":77616.0450709421,"l":75269.0655810217,"c":76929.4722067375,"v":1467547.3701750962,"t":1732636800}
+{"o":76929.4722067375,"h":77281.7086162354,"l":75974.3314744262,"c":76404.1128875006,"v":1383107.2785447519,"t":1732640400}
+{"o":76404.1128875006,"h":76427.8060514355,"l":74182.9710675206,"c":74937.0737604753,"v":1453703.1944472163,"t":1732644000}
+{"o":74937.0737604753,"h":76000.759072546,"l":74788.1894332936,"c":75993.7797200291,"v":1452528.1594820186,"t":1732647600}
+{"o":75993.7797200291,"h":76850.4868540975,"l":75017.1373372327,"c":76486.383590827,"v":1481596.3464635438,"t":1732651200}
+{"o":76486.383590827,"h":77240.4804660989,"l":75934.7194619826,"c":76367.6543092233,"v":1155466.6254964359,"t":1732654800}
+{"o":76367.6543092233,"h":77282.1479121848,"l":75910.8179949787,"c":76265.1467261488,"v":1296083.5092131272,"t":1732658400}
+{"o":76265.1467261488,"h":76731.0697719175,"l":75751.8477452342,"c":76522.5281525689,"v":1024990.7332834713,"t":1732662000}
+{"o":76522.5281525689,"h":77509.4486539284,"l":76050.7024887668,"c":76152.4344092742,"v":1164794.4798813446,"t":1732665600}
+{"o":76152.4344092742,"h":77040.8854467514,"l":75065.2887307885,"c":76983.0021669773,"v":1130581.7369660449,"t":1732669200}
+{"o":76983.0021669773,"h":77530.2357718182,"l":76285.1032770521,"c":77496.0624909843,"v":1239714.9647063247,"t":1732672800}
+{"o":77496.0624909843,"h":77520.7132967552,"l":76380.1351346925,"c":76783.8253627684,"v":1374129.8309466161,"t":1732676400}
+{"o":76783.8253627684,"h":77528.6772367535,"l":76182.6354326007,"c":76274.2847821652,"v":1320036.3424558376,"t":1732680000}
+{"o":76274.2847821652,"h":76331.2488888292,"l":75469.8994248294,"c":75893.1840111292,"v":922287.79922679,"t":1732683600}
+{"o":75893.1840111292,"h":77225.2978783167,"l":75893.1840111292,"c":76498.3544740884,"v":1191104.9458112784,"t":1732687200}
+{"o":76498.3544740884,"h":77974.456841154,"l":76437.7776477188,"c":77743.8412919924,"v":1179682.3581685871,"t":1732690800}
+{"o":77743.8412919924,"h":77972.3673926351,"l":77288.2111706297,"c":77451.0279486264,"v":1094519.466152797,"t":1732694400}
+{"o":77451.0279486264,"h":77594.3110487171,"l":76784.3471687203,"c":77514.5663339918,"v":1043540.0124790787,"t":1732698000}
+{"o":77514.5663339918,"h":78663.548446243,"l":76872.1978432828,"c":78270.099171477,"v":1061105.1511576774,"t":1732701600}
+{"o":78270.099171477,"h":78439.5766581798,"l":77670.9073364564,"c":77975.3133267896,"v":1151505.6034957927,"t":1732705200}
+{"o":77975.3133267896,"h":78071.6932579775,"l":77081.7504396368,"c":77842.4646390632,"v":1373290.9378760271,"t":1732708800}
+{"o":77842.4646390632,"h":79068.7372458902,"l":77646.3025161972,"c":78907.3446309268,"v":1353562.2930092008,"t":1732712400}
+{"o":78907.3446309268,"h":79589.4534034453,"l":78469.5791124452,"c":79450.4860285966,"v":1405168.1077954622,"t":1732716000}
+{"o":79450.4860285966,"h":80314.5482957146,"l":78665.0405258277,"c":79869.128318253,"v":1470930.9216675134,"t":1732719600}
+{"o":79869.128318253,"h":80274.407386853,"l":79056.3512836743,"c":79264.4813903545,"v":1497731.740291324,"t":1732723200}
+{"o":79264.4813903545,"h":79991.531961159,"l":78758.8412095003,"c":79649.3652625868,"v":1278547.1358146919,"t":1732726800}
+{"o":79649.3652625868,"h":80219.4743587273,"l":78890.9284018981,"c":79538.3177149371,"v":1223886.941551765,"t":1732730400}
+{"o":79538.3177149371,"h":80048.6280230104,"l":79273.2502510716,"c":79400.2621054469,"v":1061925.8737891519,"t":1732734000}
+{"o":79400.2621054469,"h":80735.5058798652,"l":78810.1243021673,"c":80271.1560002181,"v":1294503.6460650619,"t":1732737600}
+{"o":80271.1560002181,"h":80546.8522074564,"l":78923.238450106,"c":79740.9975167472,"v":1057944.4080061039,"t":1732741200}
+{"o":79740.9975167472,"h":80428.0398447026,"l":79108.8920889055,"c":79977.0580289185,"v":1009170.2702608133,"t":1732744800}
+{"o":79977.0580289185,"h":80802.5686184206,"l":79803.5077542329,"c":80367.524540652,"v":1214232.6896011631,"t":1732748400}
+{"o":80367.524540652,"h":81739.8504505984,"l":79583.0559890747,"c":81385.2312096584,"v":1541415.9227889869,"t":1732752000}
+{"o":81385.2312096584,"h":81470.4628343586,"l":80416.1349532399,"c":80910.5586470557,"v":1233736.6963120964,"t":1732755600}
+{"o":80910.5586470557,"h":81591.3837601826,"l":80310.8257305809,"c":80391.8954936518,"v":1180984.4293786178,"t":1732759200}
+{"o":80391.8954936518,"h":80638.3858670036,"l":78830.097400142,"c":79688.0230415216,"v":1292868.2869605212,"t":1732762800}
+{"o":79688.0230415216,"h":80443.2534604708,"l":79260.2006305247,"c":79769.1472942984,"v":1068461.2683574141,"t":1732766400}
+{"o":79769.1472942984,"h":79995.3978798416,"l":78571.905454838,"c":79149.0987663211,"v":908298.6702641447,"t":1732770000}
+{"o":79149.0987663211,"h":79307.9997909853,"l":78586.0371050638,"c":79149.8178268027,"v":988185.1029179754,"t":1732773600}
+{"o":79149.8178268027,"h":79530.2874112866,"l":78237.7252948845,"c":79009.5293841757,"v":1021682.8253533,"t":1732777200}
+{"o":79009.5293841757,"h":79370.698764677,"l":78555.9250208559,"c":79194.1721004484,"v":1101842.8040472004,"t":1732780800}
+{"o":79194.1721004484,"h":79270.149893995,"l":78227.8857428738,"c":78254.8898545671,"v":1015626.756238588,"t":1732784400}
+{"o":78254.8898545671,"h":78580.1057583615,"l":77567.0812191926,"c":78200.5141482134,"v":1097542.6821908127,"t":1732788000}
+{"o":78200.5141482134,"h":78835.5416153514,"l":77720.8104324468,"c":78614.0415058812,"v":1088589.7217677187,"t":1732791600}
+{"o":78614.0415058812,"h":78727.173720272,"l":77445.9451022273,"c":78286.4972343308,"v":1091170.8673863111,"t":1732795200}
+{"o":78286.4972343308,"h":78615.375834911,"l":77256.6539813403,"c":78477.1406755642,"v":1191385.2032818459,"t":1732798800}
+{"o":78477.1406755642,"h":78902.2228013313,"l":77697.6081936835,"c":78078.8027259031,"v":1469915.3721292685,"t":1732802400}
+{"o":78078.8027259031,"h":78333.8208306564,"l":77070.2583957829,"c":77330.1600253829,"v":1404309.4317954062,"t":1732806000}
+{"o":77330.1600253829,"h":78364.0984353899,"l":77329.9089303865,"c":77904.3427479822,"v":1273848.088685977,"t":1732809600}
+{"o":77904.3427479822,"h":78451.8087430545,"l":77901.2721954039,"c":78054.3503422964,"v":1247878.3163511229,"t":1732813200}
+{"o":78054.3503422964,"h":78649.2610236769,"l":78051.7129193588,"c":78529.2529236876,"v":1094315.722485909,"t":1732816800}
+{"o":78529.2529236876,"h":78565.5332823054,"l":77843.2461199396,"c":78126.2314720387,"v":994851.3560181941,"t":1732820400}
+{"o":78126.2314720387,"h":78352.34107808,"l":77542.1782159076,"c":78219.8199653673,"v":942065.6198513957,"t":1732824000}
+{"o":78219.8199653673,"h":78581.2954277483,"l":78146.6439654642,"c":78264.6913555398,"v":834468.2295566128,"t":1732827600}
+{"o":78264.6913555398,"h":78973.8536642186,"l":77869.5597231279,"c":78956.4466700339,"v":844792.1255927443,"t":1732831200}
+{"o":78956.4466700339,"h":79094.7021025457,"l":78605.2192206413,"c":78846.7543876063,"v":875794.5953065611,"t":1732834800}
+{"o":78846.7543876063,"h":79227.1001360865,"l":78546.8197751932,"c":78611.2072309223,"v":1001562.7046642902,"t":1732838400}
+{"o":78611.2072309223,"h":79073.0942718422,"l":77964.7203645209,"c":78972.0554183299,"v":930379.8404861584,"t":1732842000}
+{"o":78972.0554183299,"h":80318.6443747048,"l":78637.4936927339,"c":80141.7471111184,"v":978552.644916742,"t":1732845600}
+{"o":80141.7471111184,"h":80660.5560961751,"l":80016.0372394607,"c":80291.2017875884,"v":949771.5057088741,"t":1732849200}
+{"o":80291.2017875884,"h":80354.1727922719,"l":79661.9177527737,"c":79809.9695315967,"v":968668.7786914805,"t":1732852800}
+{"o":79809.9695315967,"h":80374.4352199221,"l":79348.2816707314,"c":79845.7890746289,"v":1093325.797171995,"t":1732856400}
+{"o":79845.7890746289,"h":80066.1769180948,"l":79590.1603224645,"c":79881.8045523674,"v":1042702.2345188271,"t":1732860000}
+{"o":79881.8045523674,"h":80142.5878184595,"l":78831.6590958655,"c":78875.1855161625,"v":1010868.5580629833,"t":1732863600}
+{"o":78875.1855161625,"h":79679.9166182232,"l":78854.010958244,"c":79295.6722644338,"v":800338.1697392047,"t":1732867200}
+{"o":79295.6722644338,"h":79932.0009483919,"l":79212.4088324701,"c":79776.6046328748,"v":752656.7921599161,"t":1732870800}
+{"o":79776.6046328748,"h":80353.3390227413,"l":79721.2706895249,"c":80227.7695231361,"v":733593.3513582943,"t":1732874400}
+{"o":80227.7695231361,"h":81463.0427789969,"l":80127.7171963782,"c":81377.7741294537,"v":823338.1617387088,"t":1732878000}
+{"o":81377.7741294537,"h":82127.1829213632,"l":80351.3188949674,"c":80659.8678412626,"v":932213.7492621152,"t":1732881600}
+{"o":80659.8678412626,"h":81061.8913265415,"l":80464.9005458755,"c":80809.3344926331,"v":791457.4015780243,"t":1732885200}
+{"o":80809.3344926331,"h":81350.3341433266,"l":80298.7995702202,"c":81336.5315598583,"v":902790.8001519789,"t":1732888800}
+{"o":81336.5315598583,"h":81886.0360458084,"l":80551.3371896149,"c":80906.5351747425,"v":1182922.5292360913,"t":1732892400}
+{"o":80906.5351747425,"h":81554.9206458233,"l":80345.5186374495,"c":80368.083090357,"v":1082648.1139957916,"t":1732896000}
+{"o":80368.083090357,"h":80533.1111287544,"l":79736.3516866319,"c":79778.4813967502,"v":945266.3562150932,"t":1732899600}
+{"o":79778.4813967502,"h":80518.5273600848,"l":79678.0258091847,"c":80353.075500554,"v":868034.1814117939,"t":1732903200}
+{"o":80353.075500554,"h":80385.0288715797,"l":79589.070355961,"c":80080.4153156395,"v":848737.7387663566,"t":1732906800}
+{"o":80080.4153156395,"h":80950.2322559761,"l":79848.5977151513,"c":80523.3881957051,"v":803801.5103715563,"t":1732910400}
+{"o":80523.3881957051,"h":81122.4976150732,"l":80124.7503078253,"c":81121.482390402,"v":787305.9249079258,"t":1732914000}
+{"o":81121.482390402,"h":81624.9592829566,"l":80780.6412030837,"c":80978.0354405986,"v":815202.0747398802,"t":1732917600}
+{"o":80978.0354405986,"h":81256.6241767549,"l":80702.8785468115,"c":80772.8625806806,"v":853581.263894347,"t":1732921200}
+{"o":80772.8625806806,"h":80772.8625806806,"l":79719.9019867744,"c":79854.229325273,"v":967832.5741068167,"t":1732924800}
+{"o":79854.229325273,"h":80242.0508657844,"l":79317.3598153054,"c":79733.6106254422,"v":915398.5610630449,"t":1732928400}
+{"o":79733.6106254422,"h":80356.9824094779,"l":79648.8561127916,"c":80286.7439438989,"v":830900.8564302921,"t":1732932000}
+{"o":80286.7439438989,"h":80724.8095092857,"l":79606.5769766101,"c":80602.5544240515,"v":871699.2868344419,"t":1732935600}
+{"o":80602.5544240515,"h":80719.045414974,"l":80038.1425298162,"c":80413.8607896413,"v":722274.30508021,"t":1732939200}
+{"o":80413.8607896413,"h":80946.3862861878,"l":79775.3588197872,"c":80866.6399409,"v":644651.0625847651,"t":1732942800}
+{"o":80866.6399409,"h":81360.2759885919,"l":80350.6178877505,"c":80561.1714056354,"v":745498.612586242,"t":1732946400}
+{"o":80561.1714056354,"h":81694.8610610691,"l":80345.5150175061,"c":81036.2678398124,"v":727103.5470936733,"t":1732950000}
+{"o":81036.2678398124,"h":81431.1447094875,"l":80779.9668573324,"c":81046.1201875289,"v":689963.1329441052,"t":1732953600}
+{"o":81046.1201875289,"h":81287.8631120958,"l":80708.6658394328,"c":80904.007648323,"v":696704.7639012852,"t":1732957200}
+{"o":80904.007648323,"h":81114.7048579741,"l":79717.2168698837,"c":79788.0004236228,"v":768576.2092748469,"t":1732960800}
+{"o":79788.0004236228,"h":80638.5741609445,"l":79675.4434015116,"c":80107.3193117133,"v":656184.3354061687,"t":1732964400}
+{"o":80107.3193117133,"h":80715.0112117322,"l":80032.2962645995,"c":80463.6487295212,"v":725857.0569929866,"t":1732968000}
+{"o":80463.6487295212,"h":80671.4579654108,"l":79790.1715320572,"c":79840.3371893362,"v":778822.8350343517,"t":1732971600}
+{"o":79840.3371893362,"h":80201.6437071486,"l":79289.1605451393,"c":79363.5260869079,"v":762873.7427528431,"t":1732975200}
+{"o":79363.5260869079,"h":79728.6607340814,"l":79007.5158067807,"c":79616.3236258368,"v":825139.4451762559,"t":1732978800}
+{"o":79616.3236258368,"h":79853.605696944,"l":79344.5474413238,"c":79693.4523977251,"v":766210.2752302022,"t":1732982400}
+{"o":79693.4523977251,"h":79715.5178566764,"l":79259.4046481702,"c":79587.7658833605,"v":858567.8488690259,"t":1732986000}
+{"o":79587.7658833605,"h":79717.0293371419,"l":78853.5528938723,"c":79560.1993781439,"v":852895.778277115,"t":1732989600}
+{"o":79560.1993781439,"h":80053.3574404008,"l":78979.8602108227,"c":79653.0817067883,"v":736363.1044729183,"t":1732993200}
+{"o":79653.0817067883,"h":80200.3409272327,"l":79531.2172531493,"c":79958.8440719671,"v":663954.045196719,"t":1732996800}
+{"o":79958.8440719671,"h":80049.0855750036,"l":79614.0827889236,"c":79848.8117145313,"v":713210.172208006,"t":1733000400}
+{"o":79848.8117145313,"h":79887.2484633012,"l":78911.1515744405,"c":79118.8688041972,"v":768197.1302698724,"t":1733004000}
+{"o":79118.8688041972,"h":79654.563405656,"l":78766.0669121371,"c":78856.3451509197,"v":759557.893403184,"t":1733007600}
+{"o":78856.3451509197,"h":79619.9105427562,"l":78335.0541503413,"c":78861.0920335173,"v":940605.4304220645,"t":1733011200}
+{"o":78861.0920335173,"h":79550.2305089239,"l":78256.0285082105,"c":78652.6480177574,"v":1038227.4396273136,"t":1733014800}
+{"o":78652.6480177574,"h":79686.4950347662,"l":77702.0203776052,"c":77862.1513789456,"v":1054378.1040667528,"t":1733018400}
+{"o":77862.1513789456,"h":78490.9927148244,"l":77835.501429603,"c":78213.0150965919,"v":793782.1163658939,"t":1733022000}
+{"o":78213.0150965919,"h":78636.3797411503,"l":77787.2328325575,"c":78563.7649990701,"v":636991.1983654966,"t":1733025600}
+{"o":78563.7649990701,"h":78575.6936551382,"l":78078.0801223027,"c":78111.5541978566,"v":666241.2193277717,"t":1733029200}
+{"o":78111.5541978566,"h":78498.8047306855,"l":78018.642387801,"c":78201.3975517663,"v":602548.6950037954,"t":1733032800}
+{"o":78201.3975517663,"h":78488.8826715526,"l":77762.1477133467,"c":78173.1376333453,"v":630185.3813280325,"t":1733036400}
+{"o":78173.1376333453,"h":79337.4751626886,"l":78119.5587475858,"c":79166.0175123655,"v":778237.0657807394,"t":1733040000}
+{"o":79166.0175123655,"h":79224.7800379867,"l":78653.3674877614,"c":78856.0251437291,"v":580806.5827375879,"t":1733043600}
+{"o":78856.0251437291,"h":78883.9359711081,"l":77797.789635882,"c":78383.0607857506,"v":580602.7833506023,"t":1733047200}
+{"o":78383.0607857506,"h":78767.391718722,"l":78366.0721943806,"c":78708.2053190998,"v":610320.9212670946,"t":1733050800}
+{"o":78708.2053190998,"h":78801.194544308,"l":78526.4931282473,"c":78674.011413649,"v":681378.6881455294,"t":1733054400}
+{"o":78674.011413649,"h":79169.1127796755,"l":78398.1661939418,"c":78963.1631310572,"v":841778.8825105205,"t":1733058000}
+{"o":78963.1631310572,"h":79255.3134501043,"l":78643.2780564562,"c":79068.1091468129,"v":989471.6870746906,"t":1733061600}
+{"o":79068.1091468129,"h":79474.8031308655,"l":78268.3429475188,"c":79185.169795217,"v":1052349.8023728998,"t":1733065200}
+{"o":79185.169795217,"h":79825.5956557941,"l":78735.3253824319,"c":79050.2563795839,"v":991419.5799349,"t":1733068800}
+{"o":79050.2563795839,"h":79106.9550463299,"l":78457.5571968266,"c":78700.4252488876,"v":952247.6284781109,"t":1733072400}
+{"o":78700.4252488876,"h":79095.0821632917,"l":78313.3601284055,"c":78404.2611323429,"v":824334.0981859844,"t":1733076000}
+{"o":78404.2611323429,"h":78671.3293315215,"l":78001.5236035092,"c":78427.2498431435,"v":915947.3595882704,"t":1733079600}
+{"o":78427.2498431435,"h":78541.3197834087,"l":77616.5047718517,"c":78243.2165478606,"v":985090.3839999501,"t":1733083200}
+{"o":78243.2165478606,"h":78861.8744558833,"l":78052.4225532959,"c":78734.3390738067,"v":1050527.9770263529,"t":1733086800}
+{"o":78734.3390738067,"h":79447.9827097154,"l":78473.9189257648,"c":79099.8391271308,"v":1020303.9081693987,"t":1733090400}
+{"o":79099.8391271308,"h":79787.5385673298,"l":78508.6875684948,"c":78605.4024572464,"v":896582.1588302579,"t":1733094000}
+{"o":78605.4024572464,"h":78697.2619242618,"l":77538.7324112152,"c":78023.7665165349,"v":988338.4204151467,"t":1733097600}
+{"o":78023.7665165349,"h":78982.2726552159,"l":77869.3975671098,"c":78915.7082422644,"v":1215622.1778060347,"t":1733101200}
+{"o":78915.7082422644,"h":79083.1289440574,"l":77128.6171568038,"c":77705.3482243551,"v":1190381.8229127731,"t":1733104800}
+{"o":77705.3482243551,"h":77917.3528565928,"l":75578.5614973293,"c":75825.8975084288,"v":1491634.1963516101,"t":1733108400}
+{"o":75825.8975084288,"h":76420.3597454617,"l":74743.7290223282,"c":76133.0874831014,"v":2069256.734468312,"t":1733112000}
+{"o":76133.0874831014,"h":76809.2346867237,"l":75419.764414036,"c":75851.6217046941,"v":986492.6825234654,"t":1733115600}
+{"o":75851.6217046941,"h":76142.2493483013,"l":74888.3810043933,"c":75798.6023110755,"v":1138352.9429907894,"t":1733119200}
+{"o":75798.6023110755,"h":76285.5140606382,"l":75053.706940415,"c":75893.9114856613,"v":1023937.268165656,"t":1733122800}
+{"o":75893.9114856613,"h":75937.4218641835,"l":73715.3566359594,"c":74910.2347309534,"v":1417005.4327519266,"t":1733126400}
+{"o":74910.2347309534,"h":75624.0312198749,"l":74277.1863973404,"c":75604.5369007515,"v":923398.2116134601,"t":1733130000}
+{"o":75604.5369007515,"h":75621.2282490546,"l":73706.221312767,"c":74181.0327411988,"v":851927.6003985562,"t":1733133600}
+{"o":74181.0327411988,"h":74742.1712025313,"l":73731.20544823,"c":74587.2425758768,"v":846505.4061553075,"t":1733137200}
+{"o":74587.2425758768,"h":74968.7566040039,"l":73179.3681573886,"c":73701.7389354617,"v":1025815.5024258501,"t":1733140800}
+{"o":73701.7389354617,"h":75057.8630141817,"l":73226.9508004138,"c":74936.9534446225,"v":1203090.2670558088,"t":1733144400}
+{"o":74936.9534446225,"h":75715.8977552016,"l":74227.7587342099,"c":74935.6695161927,"v":1250702.8208314686,"t":1733148000}
+{"o":74935.6695161927,"h":76803.6967017943,"l":74168.0313741127,"c":76094.929441533,"v":2517966.0992106725,"t":1733151600}
+{"o":76094.929441533,"h":76357.1983296489,"l":74189.7646889927,"c":75080.3715780903,"v":1993225.5780439198,"t":1733155200}
+{"o":75080.3715780903,"h":75390.9605936358,"l":72359.5438807556,"c":73153.9843213665,"v":2002790.966592744,"t":1733158800}
+{"o":73153.9843213665,"h":74731.9141652927,"l":72624.3725985513,"c":74144.6473382188,"v":1583961.6004492759,"t":1733162400}
+{"o":74144.6473382188,"h":74306.867090847,"l":72950.9659202752,"c":74300.7800155287,"v":1301063.1450216635,"t":1733166000}
+{"o":74300.7800155287,"h":74698.15771035,"l":73434.8929892796,"c":73988.5058940647,"v":1231052.6141528301,"t":1733169600}
+{"o":73988.5058940647,"h":74466.3836216037,"l":73199.7967763263,"c":73736.4647474628,"v":1250459.7504728178,"t":1733173200}
+{"o":73736.4647474628,"h":74746.3851713622,"l":73542.366233615,"c":74478.7260154433,"v":1160916.8065587324,"t":1733176800}
+{"o":74478.7260154433,"h":75034.2992209084,"l":74302.9718618688,"c":74911.1335267388,"v":1088818.3767532625,"t":1733180400}
+{"o":74911.1335267388,"h":75219.4817053307,"l":74481.1727932445,"c":74894.4189158314,"v":1259146.0573241836,"t":1733184000}
+{"o":74894.4189158314,"h":75209.4993528199,"l":74278.8967112605,"c":74330.5998457254,"v":1376373.6332273178,"t":1733187600}
+{"o":74330.5998457254,"h":76083.920534032,"l":73383.9815319577,"c":75733.2326843109,"v":1293702.7335937475,"t":1733191200}
+{"o":75733.2326843109,"h":76247.0276379161,"l":75356.6092176015,"c":75640.3046824152,"v":1041473.5291211582,"t":1733194800}
+{"o":75640.3046824152,"h":76120.1160193061,"l":75105.9353048418,"c":75843.7690086683,"v":1221115.4116938901,"t":1733198400}
+{"o":75843.7690086683,"h":75871.4996077305,"l":75326.5538889506,"c":75693.528671636,"v":923012.6467201245,"t":1733202000}
+{"o":75693.528671636,"h":76646.2019159199,"l":75134.9533259124,"c":75354.6465908814,"v":1239968.5133989842,"t":1733205600}
+{"o":75354.6465908814,"h":75636.2181245858,"l":74537.1734421718,"c":75291.2614227318,"v":1623296.5747938894,"t":1733209200}
+{"o":75291.2614227318,"h":75832.3287148072,"l":74917.3749821406,"c":75301.7128886557,"v":1047063.5860671182,"t":1733212800}
+{"o":75301.7128886557,"h":75331.4917609463,"l":74396.5030517573,"c":74627.5475395092,"v":1037914.7594137333,"t":1733216400}
+{"o":74627.5475395092,"h":75005.0028734454,"l":73943.2383045582,"c":74085.9059045543,"v":919804.2850918645,"t":1733220000}
+{"o":74085.9059045543,"h":75107.5224441397,"l":73996.1424137399,"c":74845.3575266995,"v":943743.4894659451,"t":1733223600}
+{"o":74845.3575266995,"h":74878.0989036913,"l":73712.7110619515,"c":74412.6459989548,"v":908987.2329549412,"t":1733227200}
+{"o":74412.6459989548,"h":74560.6477523155,"l":71648.0216897974,"c":72489.954462497,"v":1835647.4751361937,"t":1733230800}
+{"o":72489.954462497,"h":74761.7698973269,"l":71039.7672652181,"c":74399.4000866973,"v":2386298.4133045734,"t":1733234400}
+{"o":74399.4000866973,"h":75071.2905721003,"l":73098.8677264691,"c":74082.1245690567,"v":1921105.1673751718,"t":1733238000}
+{"o":74082.1245690567,"h":74755.2339693458,"l":73526.5968194745,"c":74039.4264019969,"v":1288382.3185080853,"t":1733241600}
+{"o":74039.4264019969,"h":74566.3012689025,"l":72868.1285772124,"c":74527.1345126706,"v":1454742.0249104628,"t":1733245200}
+{"o":74527.1345126706,"h":75509.1314241877,"l":73938.3278733647,"c":75353.354225899,"v":1289531.2044658705,"t":1733248800}
+{"o":75353.354225899,"h":75811.6810692398,"l":74542.6070193262,"c":75725.7464944195,"v":1183669.810747952,"t":1733252400}
+{"o":75725.7464944195,"h":76401.9601337509,"l":75577.9680116781,"c":75893.2865818922,"v":1256837.3651302634,"t":1733256000}
+{"o":75893.2865818922,"h":79548.9375867662,"l":75122.8214783829,"c":78840.7800769284,"v":2428865.2471941905,"t":1733259600}
+{"o":78840.7800769284,"h":78951.9827978603,"l":77694.0301007954,"c":78513.2559518011,"v":1541323.1259249272,"t":1733263200}
+{"o":78513.2559518011,"h":78634.3897453127,"l":77490.9103163761,"c":77673.8080773927,"v":1311627.0493626902,"t":1733266800}
+{"o":77673.8080773927,"h":79652.1258043661,"l":77644.1905032797,"c":78840.7096329635,"v":1391734.7630288806,"t":1733270400}
+{"o":78840.7096329635,"h":79709.2482465103,"l":78330.7868409594,"c":79392.3232732768,"v":1420734.5236904856,"t":1733274000}
+{"o":79392.3232732768,"h":79864.8943757339,"l":77292.5075930476,"c":78316.326663296,"v":1511374.3837002683,"t":1733277600}
+{"o":78316.326663296,"h":79346.19402664,"l":78244.8188457818,"c":78899.8353240306,"v":1054997.2476380749,"t":1733281200}
+{"o":78899.8353240306,"h":79107.2727296074,"l":78483.1244144012,"c":78933.5166606592,"v":996102.6379339101,"t":1733284800}
+{"o":78933.5166606592,"h":79972.2015776099,"l":78867.3545116991,"c":79003.1513683928,"v":946363.0162048512,"t":1733288400}
+{"o":79003.1513683928,"h":79128.0790502945,"l":78321.6564442562,"c":78912.6243525068,"v":819562.4491433889,"t":1733292000}
+{"o":78912.6243525068,"h":78965.3645506941,"l":78431.8693693053,"c":78557.7686178268,"v":681860.4712744016,"t":1733295600}
+{"o":78557.7686178268,"h":78774.4789114598,"l":77993.2488064979,"c":78227.6058217408,"v":735562.0067216104,"t":1733299200}
+{"o":78227.6058217408,"h":78772.3811593317,"l":78133.0240637494,"c":78222.5716400133,"v":679684.6590375254,"t":1733302800}
+{"o":78222.5716400133,"h":78952.2320827952,"l":78121.2028488549,"c":78571.4094833652,"v":663384.6246660829,"t":1733306400}
+{"o":78571.4094833652,"h":78786.1983248001,"l":78009.8720373632,"c":78303.3632077822,"v":778464.9037876303,"t":1733310000}
+{"o":78303.3632077822,"h":78380.0359837005,"l":76894.72518943,"c":77242.7994602879,"v":1103749.5199461428,"t":1733313600}
+{"o":77242.7994602879,"h":77506.8552379031,"l":76481.7729795579,"c":76741.3891058476,"v":964303.5414918892,"t":1733317200}
+{"o":76741.3891058476,"h":77612.7978436073,"l":75858.8065605572,"c":77102.2450961831,"v":1384635.7829867862,"t":1733320800}
+{"o":77102.2450961831,"h":78109.781139643,"l":76568.4075352862,"c":77646.5184630039,"v":1612140.0237862663,"t":1733324400}
+{"o":77646.5184630039,"h":78024.5929080214,"l":74374.6750319469,"c":74932.4805931542,"v":1947743.9664473529,"t":1733328000}
+{"o":74932.4805931542,"h":76131.4326472395,"l":74505.9050006869,"c":76038.490465818,"v":1643188.2574346142,"t":1733331600}
+{"o":76038.490465818,"h":76719.1360978832,"l":75780.4368884554,"c":76380.4059130255,"v":1212402.3441873873,"t":1733335200}
+{"o":76380.4059130255,"h":77389.8319015398,"l":76025.9545889004,"c":77311.7956644597,"v":997244.7318206904,"t":1733338800}
+{"o":77311.7956644597,"h":78540.9632893981,"l":76553.7760618443,"c":77405.5247277264,"v":1412743.1683117177,"t":1733342400}
+{"o":77405.5247277264,"h":77962.6806953253,"l":75721.8265142435,"c":76313.1168496788,"v":1517897.1317284564,"t":1733346000}
+{"o":76313.1168496788,"h":76986.5268204693,"l":76075.3106539649,"c":76109.1419057977,"v":1039253.8691115817,"t":1733349600}
+{"o":76109.1419057977,"h":76239.3783192531,"l":75010.5228942695,"c":76147.4332671777,"v":1154400.3219769963,"t":1733353200}
+{"o":76147.4332671777,"h":76314.3027350848,"l":75094.6330127259,"c":75183.0151623109,"v":1135187.4187883744,"t":1733356800}
+{"o":75183.0151623109,"h":75321.3009604258,"l":74045.409124117,"c":75011.7992610506,"v":1405754.811473514,"t":1733360400}
+{"o":75011.7992610506,"h":78093.7190161387,"l":74888.185854412,"c":76863.4071250825,"v":1656428.1952166471,"t":1733364000}
+{"o":76863.4071250825,"h":79189.2194082796,"l":76772.2199278002,"c":77342.254439948,"v":2121144.9709356623,"t":1733367600}
+{"o":77342.254439948,"h":79091.0410567423,"l":77276.1715809361,"c":78594.5257033974,"v":1400752.5292072499,"t":1733371200}
+{"o":78594.5257033974,"h":78761.2137341422,"l":77243.9224710838,"c":77982.6463344859,"v":1121609.9302634322,"t":1733374800}
+{"o":77982.6463344859,"h":78167.705669563,"l":76593.5846138963,"c":77511.7341055708,"v":974607.9948117511,"t":1733378400}
+{"o":77511.7341055708,"h":78020.2435307592,"l":77416.5825297096,"c":77654.0585564316,"v":791318.0132097928,"t":1733382000}
+{"o":77654.0585564316,"h":78548.637217123,"l":77515.7576633716,"c":78243.9228755758,"v":892899.8833941108,"t":1733385600}
+{"o":78243.9228755758,"h":78903.1855790597,"l":77915.9514521832,"c":78879.792059965,"v":880953.4442664128,"t":1733389200}
+{"o":78879.792059965,"h":79695.8260691082,"l":78610.0965420193,"c":78656.4339976821,"v":859202.9953848997,"t":1733392800}
+{"o":78656.4339976821,"h":80449.9320128622,"l":78555.0806394386,"c":80279.3817819866,"v":837589.4677623189,"t":1733396400}
+{"o":80279.3817819866,"h":81455.9375312033,"l":80019.5182872288,"c":80135.3222395312,"v":1208612.860281067,"t":1733400000}
+{"o":80135.3222395312,"h":80549.992514482,"l":79159.3155277002,"c":79756.9524480167,"v":933509.2199394216,"t":1733403600}
+{"o":79756.9524480167,"h":80137.6606645923,"l":79066.7396388649,"c":79993.0105490048,"v":1047722.3550686383,"t":1733407200}
+{"o":79993.0105490048,"h":80394.8817658043,"l":78431.0191042459,"c":79383.2211469297,"v":1415126.7312638611,"t":1733410800}
+{"o":79383.2211469297,"h":80640.4197348036,"l":78879.8050607659,"c":79525.1656432977,"v":1325132.8911858918,"t":1733414400}
+{"o":79525.1656432977,"h":79918.3529498029,"l":79208.1694110097,"c":79660.378561187,"v":1008964.4724837652,"t":1733418000}
+{"o":79660.378561187,"h":79753.827053417,"l":78371.9893430191,"c":78477.2647370155,"v":1053652.3767890166,"t":1733421600}
+{"o":78477.2647370155,"h":78699.655072872,"l":77040.9188775678,"c":77351.2512809026,"v":1449140.1972845388,"t":1733425200}
+{"o":77351.2512809026,"h":77599.9312276205,"l":76124.439662876,"c":77342.2743007963,"v":1506766.7970071074,"t":1733428800}
+{"o":77342.2743007963,"h":77780.6972390282,"l":77046.4785178935,"c":77643.0567112269,"v":842130.1189835791,"t":1733432400}
+{"o":77643.0567112269,"h":78138.525796695,"l":74876.7792268909,"c":78138.0004619831,"v":1936417.9549354988,"t":1733436000}
+{"o":78138.0004619831,"h":80339.2569377814,"l":77448.9934070223,"c":78344.565276614,"v":1880108.0677619765,"t":1733439600}
+{"o":78344.565276614,"h":80566.9148751292,"l":77847.4522188396,"c":80538.8102518205,"v":1450051.4361343943,"t":1733443200}
+{"o":80538.8102518205,"h":82203.3616334827,"l":79516.5776955533,"c":80943.0582976152,"v":1542641.0609363737,"t":1733446800}
+{"o":80943.0582976152,"h":81043.3255190821,"l":80070.4332617674,"c":80589.1310893331,"v":984219.0265117666,"t":1733450400}
+{"o":80589.1310893331,"h":80589.1310893331,"l":79180.1902855188,"c":80307.8298459393,"v":1234991.0027758565,"t":1733454000}
+{"o":80307.8298459393,"h":80661.9599861709,"l":79649.4216808783,"c":79989.6489878949,"v":964632.2414494877,"t":1733457600}
+{"o":79989.6489878949,"h":80278.5316142926,"l":79103.8252222748,"c":79220.7853047591,"v":830094.560328206,"t":1733461200}
+{"o":79220.7853047591,"h":79555.1842433117,"l":78912.415820992,"c":79280.3804403056,"v":765459.8890839835,"t":1733464800}
+{"o":79280.3804403056,"h":79459.6729386366,"l":78974.163332053,"c":79445.93050091,"v":721957.2756412437,"t":1733468400}
+{"o":79445.93050091,"h":79840.1606817168,"l":78950.8105769612,"c":78950.8105769612,"v":881519.4085076514,"t":1733472000}
+{"o":78950.8105769612,"h":78998.1650270304,"l":78062.4944473021,"c":78216.107374069,"v":936562.8585031446,"t":1733475600}
+{"o":78216.107374069,"h":78392.2925629681,"l":77711.8418225283,"c":78252.2304873459,"v":788578.829535296,"t":1733479200}
+{"o":78252.2304873459,"h":78412.6424553876,"l":77523.4781252835,"c":77728.0923538559,"v":703585.0519500453,"t":1733482800}
+{"o":77728.0923538559,"h":78167.919413522,"l":76671.4355784079,"c":76783.8627958562,"v":859036.0643262843,"t":1733486400}
+{"o":76783.8627958562,"h":78135.9377063183,"l":76662.8476359859,"c":77887.4477931558,"v":1316342.372074754,"t":1733490000}
+{"o":77887.4477931558,"h":79028.6326244931,"l":77525.5896668161,"c":79013.6500852313,"v":1164497.526596515,"t":1733493600}
+{"o":79013.6500852313,"h":79657.5169561198,"l":78248.055975026,"c":79044.7241870298,"v":1351209.5131616439,"t":1733497200}
+{"o":79044.7241870298,"h":79370.4868617342,"l":78627.5367130901,"c":79317.9565635657,"v":1205868.2920789216,"t":1733500800}
+{"o":79317.9565635657,"h":79874.07034669,"l":79142.4175937896,"c":79409.8555865705,"v":1077595.9729337811,"t":1733504400}
+{"o":79409.8555865705,"h":80086.188457089,"l":79211.8287256747,"c":79393.1968745176,"v":991911.2653461036,"t":1733508000}
+{"o":79393.1968745176,"h":79775.8099075437,"l":78818.2136755166,"c":79672.614378599,"v":911900.7759205992,"t":1733511600}
+{"o":79672.614378599,"h":80014.9817063314,"l":78976.9356578894,"c":79182.2978550973,"v":878735.5946270502,"t":1733515200}
+{"o":79182.2978550973,"h":79525.5300240893,"l":78931.2976752508,"c":78967.8798348331,"v":851937.5154668152,"t":1733518800}
+{"o":78967.8798348331,"h":79286.6756854777,"l":78761.3792086515,"c":78884.1080432706,"v":822194.4475527107,"t":1733522400}
+{"o":78884.1080432706,"h":79103.5516833377,"l":78201.6878794554,"c":78704.9682414751,"v":958442.8473577511,"t":1733526000}
+{"o":78704.9682414751,"h":78885.5396359196,"l":78221.9083465301,"c":78536.4059498724,"v":854571.3469896108,"t":1733529600}
+{"o":78536.4059498724,"h":78770.4123595644,"l":77810.8682077288,"c":78240.3540157575,"v":781417.9154650457,"t":1733533200}
+{"o":78240.3540157575,"h":78614.6477371911,"l":77804.9405162266,"c":78331.6229035893,"v":711322.5344354617,"t":1733536800}
+{"o":78331.6229035893,"h":78449.6753368159,"l":77479.0498161341,"c":78050.1164226596,"v":755354.1059708033,"t":1733540400}
+{"o":78050.1164226596,"h":78257.2604675885,"l":77763.1434110387,"c":78189.8787233475,"v":670282.8336928468,"t":1733544000}
+{"o":78189.8787233475,"h":78446.9273201999,"l":77967.5619426499,"c":78200.650231597,"v":629104.4897551482,"t":1733547600}
+{"o":78200.650231597,"h":78555.3895782283,"l":77960.0815715663,"c":78384.2456422743,"v":681394.5243202721,"t":1733551200}
+{"o":78384.2456422743,"h":78623.7178305784,"l":78169.5500845877,"c":78449.078173613,"v":680399.3778887352,"t":1733554800}
+{"o":78449.078173613,"h":78555.5593516256,"l":78066.3362830142,"c":78397.2793015554,"v":657883.7501096509,"t":1733558400}
+{"o":78397.2793015554,"h":79302.4715893844,"l":78238.7459619562,"c":79272.2385814468,"v":757892.3419927893,"t":1733562000}
+{"o":79272.2385814468,"h":79480.2620093741,"l":78738.2807332424,"c":79154.4439298951,"v":719270.7513542544,"t":1733565600}
+{"o":79154.4439298951,"h":79447.3047896803,"l":79036.1435336771,"c":79102.9101671444,"v":605054.3111369776,"t":1733569200}
+{"o":79102.9101671444,"h":79421.7751586142,"l":78839.0823866381,"c":79087.8522866437,"v":600964.3190554472,"t":1733572800}
+{"o":79087.8522866437,"h":79548.6603587962,"l":78842.364627469,"c":79478.0857749358,"v":676109.9258348211,"t":1733576400}
+{"o":79478.0857749358,"h":80638.0127171192,"l":78921.1210296997,"c":80584.6106361386,"v":962996.1501091147,"t":1733580000}
+{"o":80584.6106361386,"h":80766.4608411623,"l":79602.4062458717,"c":79971.4509226464,"v":999095.7096512399,"t":1733583600}
+{"o":79971.4509226464,"h":80436.8676131221,"l":79310.5625966831,"c":80340.6757303535,"v":1031568.0712763143,"t":1733587200}
+{"o":80340.6757303535,"h":80400.2365323432,"l":79632.9361283553,"c":80008.7248928076,"v":952421.3662630336,"t":1733590800}
+{"o":80008.7248928076,"h":80493.5717511759,"l":79754.8853896285,"c":80327.1546516303,"v":1068376.5214052631,"t":1733594400}
+{"o":80327.1546516303,"h":80530.9729352227,"l":79823.563808623,"c":80248.5950940646,"v":924893.7245264238,"t":1733598000}
+{"o":80248.5950940646,"h":80698.451054113,"l":79874.1880773181,"c":80077.2881884017,"v":941859.7602588808,"t":1733601600}
+{"o":80077.2881884017,"h":80712.5919783846,"l":79713.7581650775,"c":80209.8269537099,"v":987037.4835224777,"t":1733605200}
+{"o":80209.8269537099,"h":80884.1733035037,"l":79190.0502203146,"c":79262.9436034319,"v":884023.9668671676,"t":1733608800}
+{"o":79262.9436034319,"h":79754.3948880169,"l":79009.6257559705,"c":79079.2608383105,"v":809723.4039441878,"t":1733612400}
+{"o":79079.2608383105,"h":79522.6301829658,"l":78522.6919303805,"c":79391.270975025,"v":889851.704472238,"t":1733616000}
+{"o":79391.270975025,"h":79736.0224783574,"l":79130.1878813558,"c":79446.7944268736,"v":760449.2634580949,"t":1733619600}
+{"o":79446.7944268736,"h":80213.4636966887,"l":79420.6463010862,"c":80077.4209199049,"v":779961.3752271694,"t":1733623200}
+{"o":80077.4209199049,"h":80319.0284046789,"l":79451.1163703957,"c":79913.9003416895,"v":829841.5222837874,"t":1733626800}
+{"o":79913.9003416895,"h":80041.0911772769,"l":79144.8337162908,"c":79149.8365229399,"v":648719.3331316876,"t":1733630400}
+{"o":79149.8365229399,"h":79366.00743002,"l":78328.3728590035,"c":78767.3801723194,"v":755928.4648896053,"t":1733634000}
+{"o":78767.3801723194,"h":79206.6211971663,"l":78535.6737488439,"c":79047.050871688,"v":715307.8320976492,"t":1733637600}
+{"o":79047.050871688,"h":79297.4539851613,"l":78810.8072621032,"c":78871.9602773419,"v":643279.0787054729,"t":1733641200}
+{"o":78871.9602773419,"h":78940.3299319736,"l":77974.8192302172,"c":78000.4126498513,"v":820642.6822853087,"t":1733644800}
+{"o":78000.4126498513,"h":78354.6833623596,"l":77428.0407358296,"c":77639.8734143927,"v":761389.6040666238,"t":1733648400}
+{"o":77639.8734143927,"h":78487.618098725,"l":77632.6084204268,"c":78088.7424494783,"v":628545.8636569958,"t":1733652000}
+{"o":78088.7424494783,"h":78504.0192962878,"l":77925.1573732697,"c":78338.4809634605,"v":542103.3894599942,"t":1733655600}
+{"o":78338.4809634605,"h":78555.9440182856,"l":77914.9434349033,"c":78360.7402435752,"v":621416.448954424,"t":1733659200}
+{"o":78360.7402435752,"h":78899.8643649971,"l":78128.8795212716,"c":78786.9153734076,"v":709354.460651996,"t":1733662800}
+{"o":78786.9153734076,"h":78836.5060450215,"l":78228.277608146,"c":78270.6755437254,"v":644202.6821544606,"t":1733666400}
+{"o":78270.6755437254,"h":78848.7627732658,"l":77807.2018891352,"c":78774.7447495229,"v":784909.9708553216,"t":1733670000}
+{"o":78774.7447495229,"h":78897.8915747983,"l":78119.3201582743,"c":78296.843933682,"v":883159.7985885732,"t":1733673600}
+{"o":78296.843933682,"h":78569.9356449394,"l":78006.9594327543,"c":78551.6296904639,"v":767379.2832081618,"t":1733677200}
+{"o":78551.6296904639,"h":78595.2635988742,"l":78013.8252882313,"c":78051.1115391731,"v":732155.9178390721,"t":1733680800}
+{"o":78051.1115391731,"h":78580.2503171126,"l":77686.0252121128,"c":78491.3458098232,"v":766069.5190501267,"t":1733684400}
+{"o":78491.3458098232,"h":78582.0298842404,"l":78067.4097996882,"c":78119.4664606819,"v":771894.1015029397,"t":1733688000}
+{"o":78119.4664606819,"h":78292.777612055,"l":77813.372452087,"c":78237.1884944267,"v":700606.9690883013,"t":1733691600}
+{"o":78237.1884944267,"h":78594.83847188,"l":78125.247344487,"c":78584.8961924685,"v":649868.3542742288,"t":1733695200}
+{"o":78584.8961924685,"h":78930.3751790214,"l":78315.5854338051,"c":78696.2958866852,"v":811492.5425713821,"t":1733698800}
+{"o":78696.2958866852,"h":78779.4490631791,"l":77189.545206825,"c":77572.3286400047,"v":1111627.8053220497,"t":1733702400}
+{"o":77572.3286400047,"h":77953.5802710079,"l":76961.1387977985,"c":77146.9427405467,"v":906974.0793132244,"t":1733706000}
+{"o":77146.9427405467,"h":77553.411837801,"l":76320.4690854454,"c":76976.5127863239,"v":906393.0226592328,"t":1733709600}
+{"o":76976.5127863239,"h":77281.2254136597,"l":76357.5270392917,"c":76948.0321748233,"v":815116.0318810517,"t":1733713200}
+{"o":76948.0321748233,"h":77212.2640931154,"l":76565.9547215057,"c":77175.0896955806,"v":756776.724859196,"t":1733716800}
+{"o":77175.0896955806,"h":77282.248839662,"l":76819.1661362017,"c":77197.8426219366,"v":639442.5621080472,"t":1733720400}
+{"o":77197.8426219366,"h":77214.972728184,"l":76405.3207088726,"c":76501.1391063681,"v":792747.7019378712,"t":1733724000}
+{"o":76501.1391063681,"h":77110.886615153,"l":75767.5585069446,"c":76846.8091811246,"v":1076137.8713510763,"t":1733727600}
+{"o":76846.8091811246,"h":76926.96588538,"l":75092.3445386811,"c":75185.1258292404,"v":1052909.1144948008,"t":1733731200}
+{"o":75185.1258292404,"h":75857.8493306179,"l":74583.9965084696,"c":75248.3332966404,"v":1038478.9073664235,"t":1733734800}
+{"o":75248.3332966404,"h":75704.2642124815,"l":75040.8097255024,"c":75628.7043259025,"v":726334.6545079261,"t":1733738400}
+{"o":75628.7043259025,"h":75639.4170140291,"l":74579.8060558999,"c":74959.0081694696,"v":848547.7180542317,"t":1733742000}
+{"o":74959.0081694696,"h":75538.7068910428,"l":74618.0843433207,"c":75507.0587952023,"v":893853.9996246785,"t":1733745600}
+{"o":75507.0587952023,"h":76216.3867760808,"l":75190.9932186097,"c":75972.2793785889,"v":840498.3391161031,"t":1733749200}
+{"o":75972.2793785889,"h":76892.7211263204,"l":75697.2820551144,"c":76560.1574559393,"v":955970.4798633172,"t":1733752800}
+{"o":76560.1574559393,"h":76844.7200897107,"l":73851.5853316746,"c":74359.7923428858,"v":1664839.4474649087,"t":1733756400}
+{"o":74359.7923428858,"h":75048.4766314217,"l":73774.3465149981,"c":74464.5263058448,"v":1167109.4866353325,"t":1733760000}
+{"o":74464.5263058448,"h":74818.9300132147,"l":73975.0730509345,"c":73989.6116052285,"v":1020446.7624941273,"t":1733763600}
+{"o":73989.6116052285,"h":74725.5080440546,"l":73975.6402305949,"c":74427.9946390665,"v":986261.180989561,"t":1733767200}
+{"o":74427.9946390665,"h":74458.7324131608,"l":73419.3405624686,"c":73593.9875352472,"v":1197087.253408439,"t":1733770800}
+{"o":73593.9875352472,"h":74321.3462457181,"l":72458.2582733485,"c":72771.1977328403,"v":2356976.5249290601,"t":1733774400}
+{"o":72771.1977328403,"h":73254.5627475772,"l":67923.4009327942,"c":72371.7330968824,"v":3726089.4341753209,"t":1733778000}
+{"o":72371.7330968824,"h":72632.8922397469,"l":68288.0433246894,"c":72302.9468735608,"v":3016246.067057183,"t":1733781600}
+{"o":72302.9468735608,"h":73066.2959318738,"l":71701.5546955597,"c":71930.8759339967,"v":1733971.3668897252,"t":1733785200}
+{"o":71930.8759339967,"h":73351.4321662951,"l":70898.0473480696,"c":72273.0815355619,"v":1754788.8278972488,"t":1733788800}
+{"o":72273.0815355619,"h":72818.5992906053,"l":71646.3110976372,"c":72669.5110154964,"v":1326877.2566419328,"t":1733792400}
+{"o":72669.5110154964,"h":72678.7995455324,"l":70506.9354457148,"c":70654.6549371609,"v":1429146.7395421055,"t":1733796000}
+{"o":70654.6549371609,"h":71636.6965676089,"l":68397.6808495487,"c":71624.4926370447,"v":2110059.1825615624,"t":1733799600}
+{"o":71624.4926370447,"h":71835.363294669,"l":70424.3449096794,"c":71735.5012123774,"v":1287146.1893025148,"t":1733803200}
+{"o":71735.5012123774,"h":72172.0063714944,"l":71183.0065078573,"c":71793.3488612395,"v":1031246.5767280876,"t":1733806800}
+{"o":71793.3488612395,"h":72599.1161788054,"l":71516.0550459871,"c":72398.4821963431,"v":1090328.4984497048,"t":1733810400}
+{"o":72398.4821963431,"h":72412.37209182,"l":71619.790368211,"c":72129.8882309273,"v":899825.3317205984,"t":1733814000}
+{"o":72129.8882309273,"h":72291.4510874186,"l":71513.960063087,"c":72077.3645497736,"v":983243.9677580642,"t":1733817600}
+{"o":72077.3645497736,"h":72569.8100618228,"l":71689.2947395417,"c":72026.9944905325,"v":1140742.2739305526,"t":1733821200}
+{"o":72026.9944905325,"h":72493.6446575018,"l":71755.5021602992,"c":72097.5910201279,"v":890339.5459068192,"t":1733824800}
+{"o":72097.5910201279,"h":72142.4929519951,"l":71394.2978895371,"c":71770.2473300776,"v":891990.4115197541,"t":1733828400}
+{"o":71770.2473300776,"h":71932.7309013242,"l":69804.407773326,"c":70151.0424621352,"v":1380416.2207331823,"t":1733832000}
+{"o":70151.0424621352,"h":71469.439798152,"l":70075.4021050054,"c":71180.8094905684,"v":1608039.7877970263,"t":1733835600}
+{"o":71180.8094905684,"h":72694.6402313364,"l":70785.3074685932,"c":71891.7267355621,"v":3170831.4447733304,"t":1733839200}
+{"o":71891.7267355621,"h":72395.7205147435,"l":68400.5053582644,"c":68566.4542378153,"v":2929471.0517373737,"t":1733842800}
+{"o":68566.4542378153,"h":70339.1045478915,"l":67745.0912106805,"c":69957.8886619011,"v":2780407.6877253065,"t":1733846400}
+{"o":69957.8886619011,"h":70075.6959090406,"l":67525.6219958383,"c":67618.7730269191,"v":2181096.6093970486,"t":1733850000}
+{"o":67618.7730269191,"h":70133.596918415,"l":66960.988815226,"c":69440.6275079707,"v":1892103.0414388569,"t":1733853600}
+{"o":69440.6275079707,"h":70621.560302413,"l":69339.2262165875,"c":70392.5013766329,"v":1450883.4401534575,"t":1733857200}
+{"o":70392.5013766329,"h":71167.601385184,"l":70138.5951256696,"c":70865.5304269825,"v":1327873.2970055668,"t":1733860800}
+{"o":70865.5304269825,"h":71819.2147637266,"l":70415.820167171,"c":70781.9117532837,"v":1473124.2951712587,"t":1733864400}
+{"o":70781.9117532837,"h":71336.0760905064,"l":70579.3038953347,"c":71209.3729825679,"v":1359245.6940238178,"t":1733868000}
+{"o":71209.3729825679,"h":71571.6278264002,"l":70702.5505043782,"c":70903.9561007735,"v":1238898.2763574382,"t":1733871600}
+{"o":70903.9561007735,"h":71547.0666771812,"l":70209.2498288685,"c":71366.899806842,"v":1598454.6564339709,"t":1733875200}
+{"o":71366.899806842,"h":71860.3869901016,"l":70183.1065620518,"c":70393.6069600062,"v":2334100.4362759981,"t":1733878800}
+{"o":70393.6069600062,"h":72036.8900463466,"l":70265.6506070868,"c":71691.8940608466,"v":1548954.2739274197,"t":1733882400}
+{"o":71691.8940608466,"h":72820.3771125306,"l":71636.9980390804,"c":72813.3358763838,"v":1334124.1213445163,"t":1733886000}
+{"o":72813.3358763838,"h":73014.3009343868,"l":72245.1879931562,"c":72586.9096544963,"v":1054660.5322767613,"t":1733889600}
+{"o":72586.9096544963,"h":72723.2502504476,"l":72006.8989142122,"c":72468.9179905518,"v":866231.9860298567,"t":1733893200}
+{"o":72468.9179905518,"h":73130.509994749,"l":72330.995625475,"c":72946.1324315889,"v":921707.6744751562,"t":1733896800}
+{"o":72946.1324315889,"h":73110.7066717296,"l":72238.5414425071,"c":72509.2011853978,"v":1004523.915687479,"t":1733900400}
+{"o":72509.2011853978,"h":74006.2465075181,"l":72456.014886282,"c":73673.3491134147,"v":1050770.238851591,"t":1733904000}
+{"o":73673.3491134147,"h":73988.9668709058,"l":73192.5434293137,"c":73887.4921537309,"v":933403.2508319962,"t":1733907600}
+{"o":73887.4921537309,"h":74342.8610744493,"l":73857.222009932,"c":74318.4512934616,"v":863046.5270920583,"t":1733911200}
+{"o":74318.4512934616,"h":75183.6769630912,"l":73921.1931357751,"c":74621.9801150093,"v":951135.9172037323,"t":1733914800}
+{"o":74621.9801150093,"h":75221.7525369666,"l":74439.4750692593,"c":74633.5415510768,"v":899031.8287414494,"t":1733918400}
+{"o":74633.5415510768,"h":75500.5763990664,"l":74259.6997837405,"c":75184.5651852381,"v":1173968.3550245736,"t":1733922000}
+{"o":75184.5651852381,"h":75585.1764919402,"l":74576.5980244429,"c":75471.172622264,"v":1062342.2982515399,"t":1733925600}
+{"o":75471.172622264,"h":76584.3646351031,"l":75342.1479574966,"c":75822.0115374432,"v":1728849.0075280026,"t":1733929200}
+{"o":75822.0115374432,"h":76582.8653275398,"l":75250.1510772009,"c":76056.8607250379,"v":1497066.3183385667,"t":1733932800}
+{"o":76056.8607250379,"h":76489.1694229703,"l":75293.6268623467,"c":75721.2708261027,"v":1224054.5183724074,"t":1733936400}
+{"o":75721.2708261027,"h":76167.0038117891,"l":75308.2371722171,"c":75863.0739898467,"v":1243846.6741919927,"t":1733940000}
+{"o":75863.0739898467,"h":76416.7697058572,"l":75620.9446570463,"c":76341.8443522062,"v":1272818.3198253852,"t":1733943600}
+{"o":76341.8443522062,"h":76911.7701091605,"l":75847.3683324313,"c":76050.8520112813,"v":1172885.7977502076,"t":1733947200}
+{"o":76050.8520112813,"h":76198.1430805387,"l":75604.0440572598,"c":76040.4247464256,"v":1196155.1492898264,"t":1733950800}
+{"o":76040.4247464256,"h":76183.5540625845,"l":75710.5033008655,"c":75773.0332453879,"v":3611795.4882278293,"t":1733954400}
+{"o":75773.0332453879,"h":75937.3979428861,"l":75277.1850458834,"c":75445.9979909333,"v":1098047.8446406005,"t":1733958000}
+{"o":75445.9979909333,"h":75637.8304932875,"l":75164.4327155872,"c":75439.9534866781,"v":1212364.3239673933,"t":1733961600}
+{"o":75439.9534866781,"h":75627.1671793854,"l":74913.3107203258,"c":75069.2074842508,"v":1035957.2586201982,"t":1733965200}
+{"o":75069.2074842508,"h":76178.5475300497,"l":74727.6057038148,"c":76061.8302786325,"v":1066297.9085855894,"t":1733968800}
+{"o":76061.8302786325,"h":77037.1180151311,"l":75601.9257008426,"c":76474.1024244043,"v":1243746.9562070807,"t":1733972400}
+{"o":76474.1024244043,"h":76827.1253092258,"l":75837.1501929509,"c":76302.9157245084,"v":963561.1542173127,"t":1733976000}
+{"o":76302.9157245084,"h":77319.5210182165,"l":76168.1836809987,"c":76771.4556169569,"v":978016.8949330426,"t":1733979600}
+{"o":76771.4556169569,"h":76935.6589219954,"l":76064.877056719,"c":76391.1662236879,"v":1049987.176376417,"t":1733983200}
+{"o":76391.1662236879,"h":76851.894801203,"l":76260.1493035816,"c":76331.2547099317,"v":972031.5494597084,"t":1733986800}
+{"o":76331.2547099317,"h":77207.1065957807,"l":76319.9450942904,"c":77081.5896047256,"v":849536.1145597474,"t":1733990400}
+{"o":77081.5896047256,"h":77495.6733558029,"l":76900.9241395676,"c":76932.7601513997,"v":792562.9491258943,"t":1733994000}
+{"o":76932.7601513997,"h":76970.9533157485,"l":76076.6635166611,"c":76333.5187545172,"v":882637.2242106245,"t":1733997600}
+{"o":76333.5187545172,"h":76433.0549967031,"l":75766.1271627905,"c":76193.4552871975,"v":915681.1052970013,"t":1734001200}
+{"o":76193.4552871975,"h":76900.7973606962,"l":76179.0449785097,"c":76771.0903021332,"v":930759.3365353028,"t":1734004800}
+{"o":76771.0903021332,"h":77186.6454946694,"l":75905.7642067163,"c":76314.7928887249,"v":1532975.1774972992,"t":1734008400}
+{"o":76314.7928887249,"h":77409.1189244033,"l":76078.5550260625,"c":77171.2852468688,"v":1522336.9599666791,"t":1734012000}
+{"o":77171.2852468688,"h":77239.9495001006,"l":76375.5198596835,"c":76771.229647379,"v":1313650.8308616765,"t":1734015600}
+{"o":76771.229647379,"h":77704.4630207077,"l":76482.2307850988,"c":76594.9720306145,"v":1598089.643645308,"t":1734019200}
+{"o":76594.9720306145,"h":77770.1953271886,"l":76585.8583635091,"c":77697.3807992834,"v":1346262.8117747095,"t":1734022800}
+{"o":77697.3807992834,"h":77896.1431221962,"l":76605.6196342185,"c":76793.093363981,"v":1286815.836469034,"t":1734026400}
+{"o":76793.093363981,"h":76894.1665071562,"l":75174.7195323312,"c":75402.3465392566,"v":1798105.0747521226,"t":1734030000}
+{"o":75402.3465392566,"h":76225.0570417468,"l":75357.583264334,"c":75924.0063296607,"v":1302899.7985422057,"t":1734033600}
+{"o":75924.0063296607,"h":75950.8407664812,"l":75152.2385581716,"c":75546.9328683384,"v":1302036.5335601619,"t":1734037200}
+{"o":75546.9328683384,"h":75815.379212201,"l":74899.3307663782,"c":75725.8614551154,"v":1796640.5904538545,"t":1734040800}
+{"o":75725.8614551154,"h":75876.2783342958,"l":74833.6065661938,"c":75296.5504315987,"v":1227184.6497350361,"t":1734044400}
+{"o":75296.5504315987,"h":75821.6674445171,"l":75085.028961833,"c":75369.0722928214,"v":1261600.97291993,"t":1734048000}
+{"o":75369.0722928214,"h":75421.4557065445,"l":74432.9579437134,"c":75057.0177348822,"v":1275203.7649344495,"t":1734051600}
+{"o":75057.0177348822,"h":75858.4080768605,"l":74739.8765922181,"c":75467.9820819169,"v":1208283.9104764427,"t":1734055200}
+{"o":75467.9820819169,"h":75643.5089591016,"l":75199.6861100647,"c":75391.76764183,"v":1198225.458600153,"t":1734058800}
+{"o":75391.76764183,"h":75497.9753560793,"l":74821.4773246508,"c":74977.5001491645,"v":1002430.3125012746,"t":1734062400}
+{"o":74977.5001491645,"h":75284.3045887832,"l":74856.2585591206,"c":74882.2672433148,"v":1288511.3803926378,"t":1734066000}
+{"o":74882.2672433148,"h":75232.2636743995,"l":73851.3379731792,"c":74374.1497789161,"v":1186846.8947870613,"t":1734069600}
+{"o":74374.1497789161,"h":74728.3721884421,"l":73380.2571411572,"c":74611.740135942,"v":1046996.2607881502,"t":1734073200}
+{"o":74611.740135942,"h":75095.666911426,"l":74296.7496543985,"c":75049.8964642306,"v":843776.090880589,"t":1734076800}
+{"o":75049.8964642306,"h":75171.3804893161,"l":74427.1267822813,"c":74772.1582509726,"v":875045.993632763,"t":1734080400}
+{"o":74772.1582509726,"h":75173.0062975782,"l":74369.0243108832,"c":75050.1643105651,"v":1059331.5310342032,"t":1734084000}
+{"o":75050.1643105651,"h":75426.8722110918,"l":74847.0873071442,"c":74847.0873071442,"v":893430.3807260608,"t":1734087600}
+{"o":74847.0873071442,"h":75217.6775348134,"l":74487.8581591899,"c":74810.4939154114,"v":1096525.2941568249,"t":1734091200}
+{"o":74810.4939154114,"h":74847.9597251416,"l":73577.0824882643,"c":74142.6506249149,"v":1186713.0079513907,"t":1734094800}
+{"o":74142.6506249149,"h":74461.1409297111,"l":73682.2039849216,"c":74312.8915214776,"v":1287368.9686991887,"t":1734098400}
+{"o":74312.8915214776,"h":75045.451748496,"l":73212.8273174667,"c":73380.9523285718,"v":1629703.2167134471,"t":1734102000}
+{"o":73380.9523285718,"h":73970.0892673434,"l":73188.7544247865,"c":73301.5142102167,"v":1515207.9472428444,"t":1734105600}
+{"o":73301.5142102167,"h":74280.8171349123,"l":73279.8472021752,"c":74095.9536799279,"v":1310491.7447116857,"t":1734109200}
+{"o":74095.9536799279,"h":74191.5026764609,"l":73489.9649399223,"c":73702.1214688436,"v":1320923.5695362403,"t":1734112800}
+{"o":73702.1214688436,"h":74171.3155961503,"l":73304.6181274536,"c":74095.3022332526,"v":1255170.3147982801,"t":1734116400}
+{"o":74095.3022332526,"h":74543.9920470112,"l":74001.6196767815,"c":74318.6226086829,"v":1133734.4263131521,"t":1734120000}
+{"o":74318.6226086829,"h":74416.8700928824,"l":74034.2909960237,"c":74244.7194505582,"v":1167933.3812352035,"t":1734123600}
+{"o":74244.7194505582,"h":74450.1902295219,"l":73324.1108071772,"c":74212.3558273352,"v":1141771.4723967947,"t":1734127200}
+{"o":74212.3558273352,"h":74641.2201570931,"l":74009.3506675453,"c":74588.2917694756,"v":1063783.8478166189,"t":1734130800}
+{"o":74588.2917694756,"h":74741.3751305263,"l":74213.9883171772,"c":74466.1590059581,"v":1279497.9087622664,"t":1734134400}
+{"o":74466.1590059581,"h":75346.9746588391,"l":74440.4550156044,"c":74862.4172638844,"v":1197222.1014755305,"t":1734138000}
+{"o":74862.4172638844,"h":75272.7463740135,"l":74635.3671984911,"c":74964.7947151074,"v":1171259.8161475039,"t":1734141600}
+{"o":74964.7947151074,"h":75162.6419908354,"l":74849.3265946586,"c":75065.1948964804,"v":1122323.1321937907,"t":1734145200}
+{"o":75065.1948964804,"h":75100.7979736422,"l":74451.1356550671,"c":74814.0406716294,"v":1009823.0957001506,"t":1734148800}
+{"o":74814.0406716294,"h":75054.3701061764,"l":74692.4694260144,"c":75050.9346951991,"v":876112.4075613648,"t":1734152400}
+{"o":75050.9346951991,"h":75559.3109321076,"l":74978.3885585872,"c":75213.486153369,"v":938900.2560878475,"t":1734156000}
+{"o":75213.486153369,"h":75332.4324274539,"l":74922.8144936791,"c":74981.1258019589,"v":943086.8663875286,"t":1734159600}
+{"o":74981.1258019589,"h":75234.6688197319,"l":74731.3660863388,"c":75103.628596095,"v":970798.8007508276,"t":1734163200}
+{"o":75103.628596095,"h":75220.9788171414,"l":74801.6784794573,"c":74962.0341933696,"v":981480.0423585761,"t":1734166800}
+{"o":74962.0341933696,"h":75006.3982690405,"l":74521.6837131648,"c":74639.3617730103,"v":813606.3523552582,"t":1734170400}
+{"o":74639.3617730103,"h":74754.5471606909,"l":74352.7127466603,"c":74428.4528778589,"v":819174.1428675727,"t":1734174000}
+{"o":74428.4528778589,"h":74532.9728106773,"l":73676.9190331567,"c":73781.1151871929,"v":978225.1586969807,"t":1734177600}
+{"o":73781.1151871929,"h":73878.1126046435,"l":72908.1464470699,"c":73265.4078497851,"v":1143465.600818472,"t":1734181200}
+{"o":73265.4078497851,"h":73843.6419291575,"l":73033.8415791429,"c":73592.9220048173,"v":1100271.5742761989,"t":1734184800}
+{"o":73592.9220048173,"h":74115.6935529263,"l":73473.1707283411,"c":73843.946770557,"v":1109037.1740236375,"t":1734188400}
+{"o":73843.946770557,"h":73843.946770557,"l":73130.9920489915,"c":73500.0354729759,"v":1330636.8829174403,"t":1734192000}
+{"o":73500.0354729759,"h":73670.547667222,"l":72311.6342353932,"c":72424.8065125863,"v":1215004.8780672308,"t":1734195600}
+{"o":72424.8065125863,"h":72738.1211178396,"l":71560.489752995,"c":72261.8186291787,"v":1113422.766855096,"t":1734199200}
+{"o":72261.8186291787,"h":72740.0104389212,"l":71447.4664300817,"c":72349.345628832,"v":1034850.8738915795,"t":1734202800}
+{"o":72349.345628832,"h":72525.7194559913,"l":71372.9715949846,"c":71540.699652619,"v":1050635.9033910013,"t":1734206400}
+{"o":71540.699652619,"h":72252.8891777924,"l":71496.8914377865,"c":72111.6373442,"v":965505.4933930971,"t":1734210000}
+{"o":72111.6373442,"h":72823.7765332831,"l":71846.6486299502,"c":72324.9734209901,"v":896964.4198698099,"t":1734213600}
+{"o":72324.9734209901,"h":73295.8423930596,"l":72253.2477577368,"c":72953.2775879562,"v":1013479.3726732789,"t":1734217200}
+{"o":72953.2775879562,"h":73178.2328207589,"l":72603.6819834088,"c":72914.1002969602,"v":963415.8441369059,"t":1734220800}
+{"o":72914.1002969602,"h":73485.1551470409,"l":72859.8705461792,"c":73391.3416512372,"v":891756.9169759913,"t":1734224400}
+{"o":73391.3416512372,"h":73571.6777413117,"l":73272.0329440428,"c":73312.6077034637,"v":781105.7010298186,"t":1734228000}
+{"o":73312.6077034637,"h":73363.3615708826,"l":72778.8000597381,"c":72778.8000597381,"v":819076.6090379888,"t":1734231600}
+{"o":72778.8000597381,"h":73585.8324839964,"l":72747.815369908,"c":73065.8823409467,"v":946280.9082752115,"t":1734235200}
+{"o":73065.8823409467,"h":73412.3603622587,"l":72976.2896418222,"c":73011.3466583871,"v":821645.3216533002,"t":1734238800}
+{"o":73011.3466583871,"h":73075.2335327906,"l":72386.9215111225,"c":72399.270129966,"v":818429.5503066888,"t":1734242400}
+{"o":72399.270129966,"h":72583.0603676848,"l":71537.524370223,"c":72079.4069215301,"v":1035337.3533947011,"t":1734246000}
+{"o":72079.4069215301,"h":72556.6417791415,"l":71805.6607986729,"c":72503.6886224781,"v":868079.638038112,"t":1734249600}
+{"o":72503.6886224781,"h":72790.6383502747,"l":72299.9093054483,"c":72721.5464315254,"v":843718.8775048408,"t":1734253200}
+{"o":72721.5464315254,"h":73024.9953298278,"l":72331.336149643,"c":72346.0114297483,"v":813057.0534125121,"t":1734256800}
+{"o":72346.0114297483,"h":72522.11170131,"l":72201.6802058828,"c":72428.4193351017,"v":762647.0043760285,"t":1734260400}
+{"o":72428.4193351017,"h":72944.335451281,"l":72089.6529202335,"c":72835.1066747752,"v":866849.2359370211,"t":1734264000}
+{"o":72835.1066747752,"h":73156.1791021485,"l":72353.6133292353,"c":72770.7782899112,"v":941240.0179147334,"t":1734267600}
+{"o":72770.7782899112,"h":73463.0525505984,"l":72739.1636855039,"c":73405.3412941867,"v":987370.1042797883,"t":1734271200}
+{"o":73405.3412941867,"h":73447.695518642,"l":72913.0897415713,"c":73266.2158678144,"v":1017061.4196915912,"t":1734274800}
+{"o":73266.2158678144,"h":73789.1957683577,"l":73148.0804457506,"c":73671.2849277757,"v":1052986.2961910297,"t":1734278400}
+{"o":73671.2849277757,"h":73693.625773644,"l":73193.5596397155,"c":73418.3860367042,"v":1010468.5698265083,"t":1734282000}
+{"o":73418.3860367042,"h":73453.1199124706,"l":73133.4932541899,"c":73292.9491797112,"v":882575.9038305058,"t":1734285600}
+{"o":73292.9491797112,"h":73686.1260107863,"l":73276.0208371818,"c":73390.1841951422,"v":992106.8715366434,"t":1734289200}
+{"o":73390.1841951422,"h":73477.3126932148,"l":72875.9132045393,"c":73134.9229916879,"v":970419.1673566825,"t":1734292800}
+{"o":73134.9229916879,"h":73173.3323567201,"l":71852.0254696757,"c":71944.5716693632,"v":1231276.5670744299,"t":1734296400}
+{"o":71944.5716693632,"h":72904.8410464031,"l":71601.5785997846,"c":72762.2704438984,"v":1205911.5827765749,"t":1734300000}
+{"o":72762.2704438984,"h":74812.7818423967,"l":72736.0429419529,"c":74387.9183618693,"v":1592465.7333902679,"t":1734303600}
+{"o":74387.9183618693,"h":75442.3403489754,"l":73806.4431772595,"c":74937.0674307948,"v":1644030.7736995164,"t":1734307200}
+{"o":74937.0674307948,"h":75319.4108612216,"l":74678.7442973244,"c":74822.2673823249,"v":1190163.3291206912,"t":1734310800}
+{"o":74822.2673823249,"h":74865.5380332466,"l":73630.3189111722,"c":73726.2291527477,"v":1233233.0117137474,"t":1734314400}
+{"o":73726.2291527477,"h":73935.7516452237,"l":73113.6715893988,"c":73364.6168830681,"v":1128356.9318582776,"t":1734318000}
+{"o":73364.6168830681,"h":73699.9162564962,"l":73221.377478994,"c":73423.6587178158,"v":1053844.5696677382,"t":1734321600}
+{"o":73423.6587178158,"h":73783.3299047589,"l":73167.5868721542,"c":73728.763759871,"v":988399.1409326482,"t":1734325200}
+{"o":73728.763759871,"h":74106.3563198059,"l":73571.7730032925,"c":73845.7314294794,"v":992871.7336658017,"t":1734328800}
+{"o":73845.7314294794,"h":74260.3106260144,"l":73750.7084387162,"c":74004.7912465777,"v":1002219.3041810396,"t":1734332400}
+{"o":74004.7912465777,"h":74069.2197315778,"l":72902.159551957,"c":72951.073481884,"v":997961.9897716998,"t":1734336000}
+{"o":72951.073481884,"h":73080.0960461891,"l":72427.223724033,"c":72475.1133912213,"v":993145.0217535043,"t":1734339600}
+{"o":72475.1133912213,"h":72586.5561357881,"l":71360.8571243798,"c":72147.7431305333,"v":953475.7673538893,"t":1734343200}
+{"o":72147.7431305333,"h":72269.8265545882,"l":70498.7616351718,"c":70981.5588358347,"v":1259362.8604356446,"t":1734346800}
+{"o":70981.5588358347,"h":71604.3496921012,"l":70236.636258911,"c":71037.994642831,"v":1775122.1227426541,"t":1734350400}
+{"o":71037.994642831,"h":71772.2033283533,"l":70697.7642301592,"c":71697.6723557606,"v":1175672.3614838715,"t":1734354000}
+{"o":71697.6723557606,"h":72327.4125576716,"l":71167.7807623092,"c":71843.4057895442,"v":1216211.3303930548,"t":1734357600}
+{"o":71843.4057895442,"h":72348.6955631888,"l":71531.4918563449,"c":71975.3376307316,"v":1329756.423248807,"t":1734361200}
+{"o":71975.3376307316,"h":72862.8359347608,"l":71924.6015702649,"c":72495.938534608,"v":1505887.093132993,"t":1734364800}
+{"o":72495.938534608,"h":73355.1252870845,"l":72495.9058259904,"c":72808.7216632999,"v":1379533.8078210701,"t":1734368400}
+{"o":72808.7216632999,"h":73607.282241698,"l":72412.6381767289,"c":73586.123037123,"v":1474629.2366825382,"t":1734372000}
+{"o":73586.123037123,"h":73610.5929091724,"l":71964.916448351,"c":72451.6953425851,"v":1371796.6888202885,"t":1734375600}
+{"o":72451.6953425851,"h":72532.3842591359,"l":71390.3949697221,"c":71816.5378759075,"v":1306845.9932648523,"t":1734379200}
+{"o":71816.5378759075,"h":72613.1929145545,"l":71816.5378759075,"c":72585.1233229234,"v":1265546.0278045516,"t":1734382800}
+{"o":72585.1233229234,"h":72681.4976334553,"l":71934.0972629847,"c":72295.4147319281,"v":999209.5854485078,"t":1734386400}
+{"o":72295.4147319281,"h":72476.8202906931,"l":71625.5782038978,"c":71737.0251171518,"v":1096521.3369152946,"t":1734390000}
+{"o":71737.0251171518,"h":71905.7958899204,"l":70293.6067483854,"c":70300.9295749419,"v":1451173.1307312457,"t":1734393600}
+{"o":70300.9295749419,"h":71289.2079592773,"l":70163.3196943676,"c":71092.5008463537,"v":1259570.9394411037,"t":1734397200}
+{"o":71092.5008463537,"h":71457.3358523197,"l":70747.3214966438,"c":70988.3179131062,"v":995357.9018355825,"t":1734400800}
+{"o":70988.3179131062,"h":71572.4831849248,"l":70588.417219458,"c":71473.9920366644,"v":1127182.4328579218,"t":1734404400}
+{"o":71473.9920366644,"h":71585.2069998179,"l":70441.4008322301,"c":71085.4424963756,"v":994636.6968652053,"t":1734408000}
+{"o":71085.4424963756,"h":71404.3163845452,"l":70711.0029255702,"c":71322.1674625634,"v":1028679.6492661822,"t":1734411600}
+{"o":71322.1674625634,"h":71662.7073357756,"l":70938.4172091888,"c":71352.4006175541,"v":889420.6798235438,"t":1734415200}
+{"o":71352.4006175541,"h":71843.6298887613,"l":71276.2260294937,"c":71532.1132054953,"v":1007950.3976273185,"t":1734418800}
+{"o":71532.1132054953,"h":72534.5512308338,"l":71151.5735455241,"c":72061.1202558636,"v":1149679.1376079344,"t":1734422400}
+{"o":72061.1202558636,"h":73750.5880194769,"l":71778.6118844749,"c":73606.3503659236,"v":1313421.581928432,"t":1734426000}
+{"o":73606.3503659236,"h":74237.5204765391,"l":73115.2398473765,"c":73944.8016357776,"v":1236619.0810775904,"t":1734429600}
+{"o":73944.8016357776,"h":74109.4662428388,"l":73350.239796954,"c":73512.8714749453,"v":1177157.7685010626,"t":1734433200}
+{"o":73512.8714749453,"h":75909.5662712419,"l":73345.1148144587,"c":75488.1386664917,"v":1649268.1431940713,"t":1734436800}
+{"o":75488.1386664917,"h":75515.5244830647,"l":73556.6821062668,"c":74168.3522838696,"v":3148258.1982745021,"t":1734440400}
+{"o":74168.3522838696,"h":74377.7994283136,"l":72660.4281636296,"c":73690.0771458801,"v":2304509.2046043263,"t":1734444000}
+{"o":73690.0771458801,"h":73708.646357755,"l":72011.0200227752,"c":73169.0346460967,"v":2518734.4788088007,"t":1734447600}
+{"o":73169.0346460967,"h":75403.9005671791,"l":72955.0501836776,"c":75297.8835454203,"v":2437173.2608750295,"t":1734451200}
+{"o":75297.8835454203,"h":75780.0010525405,"l":74625.3101716147,"c":75472.0761454124,"v":1898960.3637745061,"t":1734454800}
+{"o":75472.0761454124,"h":75957.7235878073,"l":74526.5182612668,"c":75587.7691139394,"v":1696121.0468843172,"t":1734458400}
+{"o":75587.7691139394,"h":75920.2360387806,"l":75018.3798508278,"c":75461.4263177288,"v":1508739.6614631955,"t":1734462000}
+{"o":75461.4263177288,"h":75819.2162671693,"l":74649.3919690141,"c":75109.4264708542,"v":1570213.914589446,"t":1734465600}
+{"o":75109.4264708542,"h":75229.748959091,"l":74563.5853246493,"c":74869.0855007077,"v":1442077.7675626292,"t":1734469200}
+{"o":74869.0855007077,"h":74954.6142780746,"l":73410.8003635709,"c":74218.2142699242,"v":1563403.6315948237,"t":1734472800}
+{"o":74218.2142699242,"h":74270.1712812912,"l":73171.3407350456,"c":74050.3298609329,"v":1631790.6215016744,"t":1734476400}
+{"o":74050.3298609329,"h":74998.3591400615,"l":73550.9719712737,"c":74404.2713824587,"v":1722260.0364904827,"t":1734480000}
+{"o":74404.2713824587,"h":74706.9938164944,"l":72350.3828784853,"c":72498.7353560171,"v":1748122.4908206924,"t":1734483600}
+{"o":72498.7353560171,"h":73231.1782039765,"l":72241.3280852524,"c":72554.7270705917,"v":1796476.8610278335,"t":1734487200}
+{"o":72554.7270705917,"h":72945.0803415361,"l":71976.9371843202,"c":72155.3808007569,"v":1530164.1592694104,"t":1734490800}
+{"o":72155.3808007569,"h":72298.8590813884,"l":71323.3008340182,"c":72041.7986187173,"v":1467496.8652975671,"t":1734494400}
+{"o":72041.7986187173,"h":72414.3019456688,"l":71442.7487601156,"c":71575.2832754587,"v":1369886.1880772267,"t":1734498000}
+{"o":71575.2832754587,"h":71896.8248895248,"l":70850.3889845495,"c":71441.4507133072,"v":1434437.003957941,"t":1734501600}
+{"o":71441.4507133072,"h":72034.6638654578,"l":71240.6789165349,"c":71633.9328177961,"v":1238586.8153443749,"t":1734505200}
+{"o":71633.9328177961,"h":72075.1051127916,"l":71098.70496112,"c":71587.6623921071,"v":1195832.5487688207,"t":1734508800}
+{"o":71587.6623921071,"h":72241.4193942496,"l":71556.0573464612,"c":71881.2285949502,"v":1141568.1878384345,"t":1734512400}
+{"o":71881.2285949502,"h":72477.4291997478,"l":71542.1682678367,"c":72138.7452202229,"v":1309429.4141270313,"t":1734516000}
+{"o":72138.7452202229,"h":72654.257969587,"l":72085.3376468811,"c":72253.5566876903,"v":1162065.8153842289,"t":1734519600}
+{"o":72253.5566876903,"h":72533.5390616298,"l":71599.0083806055,"c":71798.7672682619,"v":1287968.6028298889,"t":1734523200}
+{"o":71798.7672682619,"h":72320.5830197634,"l":71233.9675290964,"c":71553.5028304536,"v":1218004.6131944384,"t":1734526800}
+{"o":71553.5028304536,"h":72143.423670688,"l":71268.9484689785,"c":71469.175523794,"v":1505127.5792706113,"t":1734530400}
+{"o":71469.175523794,"h":72560.7938420285,"l":71163.2609004758,"c":72209.925469613,"v":1595446.2205977223,"t":1734534000}
+{"o":72209.925469613,"h":72459.497626817,"l":71351.392193365,"c":71699.1362587176,"v":1633949.1193308034,"t":1734537600}
+{"o":71699.1362587176,"h":72222.8848694663,"l":70957.8797905902,"c":71863.5323474601,"v":1623690.7596852086,"t":1734541200}
+{"o":71863.5323474601,"h":72330.9268038749,"l":71417.9228397038,"c":72282.763751059,"v":1601992.3000863157,"t":1734544800}
+{"o":72282.763751059,"h":72424.3630376984,"l":70179.7640252569,"c":70245.51158741,"v":2212719.8339810129,"t":1734548400}
+{"o":70245.51158741,"h":70538.3019719109,"l":68185.9047901135,"c":68697.3107510166,"v":3640920.5374523262,"t":1734552000}
+{"o":68697.3107510166,"h":69747.909535916,"l":67199.4273790058,"c":69259.084160622,"v":1940377.0952868499,"t":1734555600}
+{"o":69259.084160622,"h":69667.2746697362,"l":67888.7844570607,"c":68462.1724602356,"v":1405716.62925875,"t":1734559200}
+{"o":68462.1724602356,"h":68851.9750677698,"l":67383.6402892098,"c":68537.3994118207,"v":1552133.4461619086,"t":1734562800}
+{"o":68537.3994118207,"h":69392.2388790744,"l":68210.3707406545,"c":69024.4183383856,"v":1539320.1171595457,"t":1734566400}
+{"o":69024.4183383856,"h":69037.2850126734,"l":67263.0199321277,"c":67424.2149905844,"v":1401909.9414536871,"t":1734570000}
+{"o":67424.2149905844,"h":68267.841774134,"l":65761.6826891754,"c":68225.0871303356,"v":2267611.3794721873,"t":1734573600}
+{"o":68225.0871303356,"h":69985.6722115319,"l":67939.4513105618,"c":69234.9242785687,"v":1602748.1479227839,"t":1734577200}
+{"o":69234.9242785687,"h":69544.0665888874,"l":68647.6643596155,"c":68815.4314539289,"v":1165334.7197477708,"t":1734580800}
+{"o":68815.4314539289,"h":69812.0324889698,"l":68702.8588229322,"c":69598.2743126806,"v":1172459.6780759725,"t":1734584400}
+{"o":69598.2743126806,"h":70073.1644639708,"l":69154.0953046486,"c":69749.008330363,"v":1450419.8072026663,"t":1734588000}
+{"o":69749.008330363,"h":70550.353525576,"l":69633.2904892672,"c":70242.6770823769,"v":1348533.6833922723,"t":1734591600}
+{"o":70242.6770823769,"h":70251.2813398145,"l":69057.5088383907,"c":69235.0488976154,"v":1498745.2546507397,"t":1734595200}
+{"o":69235.0488976154,"h":69735.7430457019,"l":68978.8450833379,"c":69638.8411286438,"v":1302262.8135226588,"t":1734598800}
+{"o":69638.8411286438,"h":70084.2675713779,"l":69361.3642110377,"c":69762.4548265244,"v":1187492.0101463189,"t":1734602400}
+{"o":69762.4548265244,"h":69877.2109500178,"l":69430.2006843476,"c":69782.1019292083,"v":1069258.3378646586,"t":1734606000}
+{"o":69782.1019292083,"h":70221.2962562586,"l":68490.0944604257,"c":68904.1914323391,"v":1336676.3392867707,"t":1734609600}
+{"o":68904.1914323391,"h":69351.3899022375,"l":68655.5623109412,"c":68881.1313475485,"v":1513077.300634684,"t":1734613200}
+{"o":68881.1313475485,"h":69821.5876489854,"l":68142.0634926312,"c":68429.614981121,"v":1954335.7970207909,"t":1734616800}
+{"o":68429.614981121,"h":68444.5339829203,"l":66827.6019268873,"c":68132.3185360658,"v":2264901.1800770541,"t":1734620400}
+{"o":68132.3185360658,"h":68602.0603792977,"l":67067.9855314195,"c":68349.548323408,"v":1912019.7573542241,"t":1734624000}
+{"o":68349.548323408,"h":68364.7651541465,"l":64612.10274739,"c":65338.0063356491,"v":2366486.4059093711,"t":1734627600}
+{"o":65338.0063356491,"h":66025.6519512875,"l":61716.1062193786,"c":64521.9702404795,"v":3262521.9687644183,"t":1734631200}
+{"o":64521.9702404795,"h":65081.9731626728,"l":61914.4635092228,"c":63518.0176918366,"v":2810018.2171806041,"t":1734634800}
+{"o":63518.0176918366,"h":64862.2159763828,"l":61991.5171373788,"c":64104.9005169812,"v":2820759.7955711652,"t":1734638400}
+{"o":64104.9005169812,"h":66000.243680749,"l":63589.3477329024,"c":64511.9469776923,"v":1752245.5847457284,"t":1734642000}
+{"o":64511.9469776923,"h":65365.5821946475,"l":63792.0503114607,"c":65266.1221511768,"v":1552917.2193422997,"t":1734645600}
+{"o":65266.1221511768,"h":65266.1221511768,"l":64034.8323000306,"c":64217.928858787,"v":1556517.5473458366,"t":1734649200}
+{"o":64217.928858787,"h":65204.1301606823,"l":63536.6156830653,"c":64715.5398822012,"v":1861056.7559965295,"t":1734652800}
+{"o":64715.5398822012,"h":65139.3503895373,"l":64039.847869216,"c":64344.4687860006,"v":1413866.607226959,"t":1734656400}
+{"o":64344.4687860006,"h":66271.8992278597,"l":64219.0820887932,"c":65826.2267459957,"v":1659392.4267580777,"t":1734660000}
+{"o":65826.2267459957,"h":65945.2099765618,"l":64986.9809677334,"c":65096.2889919985,"v":1239231.7451774622,"t":1734663600}
+{"o":65096.2889919985,"h":65594.6432173232,"l":64545.1035455302,"c":64576.26831169,"v":1343233.5662821196,"t":1734667200}
+{"o":64576.26831169,"h":64810.8429501988,"l":63676.6310728822,"c":63869.8572546981,"v":1317896.1062007963,"t":1734670800}
+{"o":63869.8572546981,"h":64445.376727338,"l":62352.4211104664,"c":62892.9068153598,"v":1877088.4218299473,"t":1734674400}
+{"o":62892.9068153598,"h":64633.3778216787,"l":62885.1726218686,"c":63412.4412782534,"v":1985979.3309385704,"t":1734678000}
+{"o":63412.4412782534,"h":63488.7031705228,"l":57160.9891648635,"c":60220.1072273939,"v":2689343.6540421895,"t":1734681600}
+{"o":60220.1072273939,"h":61815.0512681752,"l":59046.0336173679,"c":60582.4179695851,"v":2683653.2293129363,"t":1734685200}
+{"o":60582.4179695851,"h":61105.6971793337,"l":58494.0919128494,"c":60512.3440117158,"v":2688206.8183209156,"t":1734688800}
+{"o":60512.3440117158,"h":61067.4265402998,"l":58043.6644350809,"c":58301.5274739444,"v":2642540.4809339759,"t":1734692400}
+{"o":58301.5274739444,"h":61479.2842389142,"l":58242.6601995699,"c":60923.7783421692,"v":2396851.0994266081,"t":1734696000}
+{"o":60923.7783421692,"h":62592.7184035832,"l":60389.1517572063,"c":62462.3642478241,"v":2290796.4751162948,"t":1734699600}
+{"o":62462.3642478241,"h":62854.2759590824,"l":61778.6565742894,"c":62428.7553754952,"v":1804959.9052252593,"t":1734703200}
+{"o":62428.7553754952,"h":63397.5792652185,"l":62134.550778818,"c":62950.4007413605,"v":1903581.6968055158,"t":1734706800}
+{"o":62950.4007413605,"h":63956.486625212,"l":62425.0910868776,"c":63287.1292094169,"v":2221795.6937149055,"t":1734710400}
+{"o":63287.1292094169,"h":63974.6141420131,"l":62986.0647712934,"c":63709.8292120432,"v":1706491.7921257564,"t":1734714000}
+{"o":63709.8292120432,"h":63842.2527835967,"l":62673.9698111812,"c":63177.7814762452,"v":1573826.6587867448,"t":1734717600}
+{"o":63177.7814762452,"h":64101.6292817119,"l":63171.1549966639,"c":63556.7835643513,"v":1730444.8809900428,"t":1734721200}
+{"o":63556.7835643513,"h":63571.3773736394,"l":62623.2302217815,"c":63029.6322165383,"v":1720598.8578437075,"t":1734724800}
+{"o":63029.6322165383,"h":63359.6281581543,"l":62305.0174892153,"c":63318.7256233269,"v":1677731.7203484767,"t":1734728400}
+{"o":63318.7256233269,"h":63913.7369932228,"l":63101.8787018935,"c":63880.9375364491,"v":1320119.7060507436,"t":1734732000}
+{"o":63880.9375364491,"h":64521.1560590684,"l":63789.2912894998,"c":64521.1560590684,"v":1336830.3437583358,"t":1734735600}
+{"o":64521.1560590684,"h":64707.2422916497,"l":64022.3861306257,"c":64386.7170951768,"v":1541031.5635312414,"t":1734739200}
+{"o":64386.7170951768,"h":65227.092226447,"l":64319.5495394193,"c":64783.7131071934,"v":1729779.7773020028,"t":1734742800}
+{"o":64783.7131071934,"h":64956.4640992651,"l":64346.4811239999,"c":64495.8182343189,"v":1723776.2951240989,"t":1734746400}
+{"o":64495.8182343189,"h":64660.2751095555,"l":64178.8375289933,"c":64435.2122905234,"v":1692388.2770580659,"t":1734750000}
+{"o":64435.2122905234,"h":65148.6771359287,"l":64390.1842930716,"c":65148.6771359287,"v":1471637.2761179209,"t":1734753600}
+{"o":65148.6771359287,"h":66064.3916790251,"l":65062.2866551864,"c":66014.932529804,"v":1411331.3609547401,"t":1734757200}
+{"o":66014.932529804,"h":66329.8832490356,"l":65547.2579329357,"c":66118.8745149538,"v":1381873.5699858423,"t":1734760800}
+{"o":66118.8745149538,"h":67004.6384944575,"l":65897.9708852071,"c":65897.9708852071,"v":1351706.6664503554,"t":1734764400}
+{"o":65897.9708852071,"h":65984.0410840815,"l":65170.2189817172,"c":65170.2189817172,"v":1284952.2203553212,"t":1734768000}
+{"o":65170.2189817172,"h":65301.3360969518,"l":64454.8829907117,"c":64688.505280805,"v":1223867.6906423634,"t":1734771600}
+{"o":64688.505280805,"h":64987.3596819605,"l":64289.5432434583,"c":64487.9393381974,"v":1238687.2047344889,"t":1734775200}
+{"o":64487.9393381974,"h":64538.7032063822,"l":63747.4589839805,"c":63986.6805275668,"v":1294445.4083488432,"t":1734778800}
+{"o":63986.6805275668,"h":64047.1147668871,"l":61914.5833123228,"c":62065.5386499799,"v":1728835.3887604284,"t":1734782400}
+{"o":62065.5386499799,"h":62579.2638141131,"l":60765.2279859997,"c":61565.5054805946,"v":1993776.4540556273,"t":1734786000}
+{"o":61565.5054805946,"h":62261.57619978,"l":60938.5061286359,"c":61106.4151222427,"v":1554974.7412883174,"t":1734789600}
+{"o":61106.4151222427,"h":62123.0432473113,"l":60931.519531998,"c":61928.2794545296,"v":1558560.5528055523,"t":1734793200}
+{"o":61928.2794545296,"h":62174.7902958516,"l":60692.980010616,"c":61015.571814045,"v":1660088.24630018,"t":1734796800}
+{"o":61015.571814045,"h":61414.2727512264,"l":59896.8832561217,"c":61010.9161896254,"v":1912025.333036036,"t":1734800400}
+{"o":61010.9161896254,"h":61426.0483785989,"l":59559.9737594277,"c":60427.7974679621,"v":1640312.7298150768,"t":1734804000}
+{"o":60427.7974679621,"h":60474.9138695518,"l":59163.2428562004,"c":60191.5924932818,"v":1660694.2340485088,"t":1734807600}
+{"o":60191.5924932818,"h":60818.2842619412,"l":59668.1192689824,"c":60233.5508614476,"v":1317932.3959448445,"t":1734811200}
+{"o":60233.5508614476,"h":60442.9618797584,"l":59263.1270886519,"c":59919.915788241,"v":1307993.712178923,"t":1734814800}
+{"o":59919.915788241,"h":60599.2160759332,"l":59454.7211112193,"c":60083.7101169941,"v":1139656.3342400496,"t":1734818400}
+{"o":60083.7101169941,"h":60501.0954775694,"l":59219.0608504216,"c":60168.9218015057,"v":1245735.9765640029,"t":1734822000}
+{"o":60168.9218015057,"h":60818.9102533869,"l":59378.4548213531,"c":60325.6013721603,"v":1323102.3155420194,"t":1734825600}
+{"o":60325.6013721603,"h":61001.9927618485,"l":59855.8285292307,"c":60615.872365481,"v":1293430.1887682378,"t":1734829200}
+{"o":60615.872365481,"h":60974.1815816539,"l":60071.0060535828,"c":60300.3900976784,"v":1266395.8631274186,"t":1734832800}
+{"o":60300.3900976784,"h":60943.9944321622,"l":59838.8665758009,"c":60551.4545219392,"v":1228764.1602637416,"t":1734836400}
+{"o":60551.4545219392,"h":60784.0902672184,"l":59663.7781285266,"c":59663.7781285266,"v":1288680.0345243108,"t":1734840000}
+{"o":59663.7781285266,"h":59953.0754528581,"l":58972.553712849,"c":59896.0433287989,"v":1592673.2971153755,"t":1734843600}
+{"o":59896.0433287989,"h":60927.5623167073,"l":59693.8516254183,"c":60730.0624276885,"v":1322260.9331628738,"t":1734847200}
+{"o":60730.0624276885,"h":61273.8059198953,"l":60587.7747104955,"c":61110.5981936107,"v":1241580.14251878,"t":1734850800}
+{"o":61110.5981936107,"h":61589.5620567496,"l":60956.477519335,"c":61112.2630377452,"v":1221028.1909884517,"t":1734854400}
+{"o":61112.2630377452,"h":61965.9166032793,"l":60905.166995325,"c":61515.9590131437,"v":1025947.2647458906,"t":1734858000}
+{"o":61515.9590131437,"h":61978.6757840683,"l":61426.4360614553,"c":61540.8612339222,"v":1171325.5416738461,"t":1734861600}
+{"o":61540.8612339222,"h":62005.404348708,"l":61469.7608532474,"c":61875.6943253917,"v":1225626.762893921,"t":1734865200}
+{"o":61875.6943253917,"h":62294.623372602,"l":61532.3547082941,"c":61651.6429174566,"v":1190018.6487557148,"t":1734868800}
+{"o":61651.6429174566,"h":61964.6629689889,"l":61181.7912212023,"c":61293.244470248,"v":1266668.021923376,"t":1734872400}
+{"o":61293.244470248,"h":61409.3496226618,"l":59361.6773884004,"c":59361.6773884004,"v":1544377.7826556433,"t":1734876000}
+{"o":59361.6773884004,"h":60489.7325883601,"l":59361.6773884004,"c":60294.9931165985,"v":1357508.641484885,"t":1734879600}
+{"o":60294.9931165985,"h":60823.6924593541,"l":59833.4289439742,"c":60668.0291470258,"v":1436354.480940786,"t":1734883200}
+{"o":60668.0291470258,"h":60767.8434405873,"l":60092.5276218403,"c":60247.5181036294,"v":1488087.5596319204,"t":1734886800}
+{"o":60247.5181036294,"h":61016.7363515792,"l":60082.474526084,"c":60330.3134276906,"v":1527784.0028630777,"t":1734890400}
+{"o":60330.3134276906,"h":60432.6995312257,"l":58954.6707549018,"c":59175.0949454563,"v":1588633.8413940195,"t":1734894000}
+{"o":59175.0949454563,"h":60028.2573449712,"l":58631.3919835846,"c":59953.5185089538,"v":1576933.7793129948,"t":1734897600}
+{"o":59953.5185089538,"h":60456.0409171675,"l":59699.6810116727,"c":59879.7105685561,"v":1338302.6398434555,"t":1734901200}
+{"o":59879.7105685561,"h":60174.8401416295,"l":58869.4679680053,"c":60093.3911707224,"v":1414001.1803156578,"t":1734904800}
+{"o":60093.3911707224,"h":60398.8117335011,"l":59583.6022786892,"c":59846.0552897267,"v":1301154.9666880786,"t":1734908400}
+{"o":59846.0552897267,"h":59872.9487755477,"l":58909.0383740293,"c":59390.1512104259,"v":1349320.6592077883,"t":1734912000}
+{"o":59390.1512104259,"h":60345.8993816866,"l":58514.4009692609,"c":59105.3141458105,"v":1599109.2446689166,"t":1734915600}
+{"o":59105.3141458105,"h":59661.1270940324,"l":58498.6228913318,"c":59583.0860407974,"v":1416303.0317183258,"t":1734919200}
+{"o":59583.0860407974,"h":62102.7657427335,"l":59387.8776181958,"c":61719.5414146242,"v":1514305.2225334544,"t":1734922800}
+{"o":61719.5414146242,"h":62217.556951777,"l":61240.2705499133,"c":61247.3375060546,"v":1183884.2247639101,"t":1734926400}
+{"o":61247.3375060546,"h":61463.4925889559,"l":60683.4351821904,"c":60982.6881765485,"v":1206259.3961566542,"t":1734930000}
+{"o":60982.6881765485,"h":61145.8111059021,"l":59893.5501634161,"c":59938.1586433393,"v":1420807.9027487342,"t":1734933600}
+{"o":59938.1586433393,"h":60596.4099747391,"l":59581.3466289235,"c":60400.8582848836,"v":1195523.63113286,"t":1734937200}
+{"o":60400.8582848836,"h":61146.1583156029,"l":60241.3252855992,"c":61091.900974698,"v":1126988.4067548821,"t":1734940800}
+{"o":61091.900974698,"h":61860.6158792956,"l":61060.8226523836,"c":61244.175823788,"v":1239039.9968186063,"t":1734944400}
+{"o":61244.175823788,"h":61585.7768410613,"l":61010.6003151586,"c":61379.6261153297,"v":1275736.3192772062,"t":1734948000}
+{"o":61379.6261153297,"h":61531.1136081009,"l":60775.5008264641,"c":60832.2226339977,"v":1431630.8458081884,"t":1734951600}
+{"o":60832.2226339977,"h":61310.5058471439,"l":60585.9258070634,"c":61076.4379017537,"v":1327531.4330482292,"t":1734955200}
+{"o":61076.4379017537,"h":61150.3234017296,"l":60051.2101097404,"c":60531.8703562556,"v":1433786.8049653859,"t":1734958800}
+{"o":60531.8703562556,"h":61326.6301944257,"l":60084.7915520066,"c":60893.9813848952,"v":1600335.1340477583,"t":1734962400}
+{"o":60893.9813848952,"h":61573.4107779493,"l":59843.4996660472,"c":59956.9178590924,"v":1689649.0350247042,"t":1734966000}
+{"o":59956.9178590924,"h":61504.251947909,"l":59768.6458947565,"c":61333.1634405347,"v":1514923.0061094945,"t":1734969600}
+{"o":61333.1634405347,"h":61715.5543685482,"l":60980.1066837894,"c":61167.1013769969,"v":1383899.0799697826,"t":1734973200}
+{"o":61167.1013769969,"h":61645.1273387257,"l":60917.0625126811,"c":61324.2035942449,"v":1096949.8780617523,"t":1734976800}
+{"o":61324.2035942449,"h":62830.9046689224,"l":61265.3789260723,"c":62092.0972180753,"v":1227834.2305815232,"t":1734980400}
+{"o":62092.0972180753,"h":63517.0667214006,"l":61818.2477450878,"c":63312.1975860568,"v":1185619.2673699311,"t":1734984000}
+{"o":63312.1975860568,"h":64107.3321896233,"l":62871.0632937163,"c":62991.1158633951,"v":1475102.9574082347,"t":1734987600}
+{"o":62991.1158633951,"h":63845.3511098005,"l":62851.9681620905,"c":63786.2522635315,"v":1173565.5290200235,"t":1734991200}
+{"o":63786.2522635315,"h":63859.3629811547,"l":62669.6602653926,"c":63019.8818175468,"v":1154516.0954134946,"t":1734994800}
+{"o":63019.8818175468,"h":63127.6085382758,"l":62437.1849337622,"c":62948.773232945,"v":1042358.4125665539,"t":1734998400}
+{"o":62948.773232945,"h":63093.1842188268,"l":62134.1028330303,"c":62187.9598817677,"v":976260.9400732539,"t":1735002000}
+{"o":62187.9598817677,"h":62815.6797975396,"l":61665.0110931448,"c":62250.8954916697,"v":1036880.437442363,"t":1735005600}
+{"o":62250.8954916697,"h":62982.5259078955,"l":62239.3007409503,"c":62941.6080024124,"v":927427.2752328848,"t":1735009200}
+{"o":62941.6080024124,"h":63339.3058223574,"l":62708.6037276227,"c":63244.5006876424,"v":910871.1376675456,"t":1735012800}
+{"o":63244.5006876424,"h":63565.4156653736,"l":62989.69002144,"c":63542.9256524857,"v":892820.4495919199,"t":1735016400}
+{"o":63542.9256524857,"h":63597.4179491136,"l":62941.1271649814,"c":63028.8431903775,"v":793479.77529641,"t":1735020000}
+{"o":63028.8431903775,"h":63582.3539739688,"l":62790.7383757378,"c":63441.1697668628,"v":746543.2406869499,"t":1735023600}
+{"o":63441.1697668628,"h":64322.297239644,"l":63271.8504185464,"c":63888.7375034955,"v":980476.841937169,"t":1735027200}
+{"o":63888.7375034955,"h":64292.4204033126,"l":63355.128709319,"c":63798.9386819917,"v":1032848.8226807299,"t":1735030800}
+{"o":63798.9386819917,"h":63933.928005458,"l":63140.8007686189,"c":63175.3128723663,"v":1145021.577562331,"t":1735034400}
+{"o":63175.3128723663,"h":64035.0657625348,"l":63113.644569037,"c":63929.2081451202,"v":1162524.9767387642,"t":1735038000}
+{"o":63929.2081451202,"h":64065.4918859317,"l":63374.8022107457,"c":63464.8128611907,"v":1002615.0677253881,"t":1735041600}
+{"o":63464.8128611907,"h":64882.4242873633,"l":63356.8859408392,"c":64776.926380831,"v":1185742.0198661857,"t":1735045200}
+{"o":64776.926380831,"h":64873.1695127445,"l":64256.1899443814,"c":64447.0447622853,"v":1247415.5060758786,"t":1735048800}
+{"o":64447.0447622853,"h":65987.7663166875,"l":64192.1969826939,"c":65562.9994793734,"v":1347012.1203970383,"t":1735052400}
+{"o":65562.9994793734,"h":65856.9069375625,"l":64837.6063099389,"c":64892.4920623033,"v":1195262.8690747833,"t":1735056000}
+{"o":64892.4920623033,"h":65427.2039172243,"l":64357.0880228066,"c":65232.1670695159,"v":1130529.9883182072,"t":1735059600}
+{"o":65232.1670695159,"h":65858.8936037446,"l":64948.9954171438,"c":65167.8251277733,"v":1203979.1605472807,"t":1735063200}
+{"o":65167.8251277733,"h":65289.4570730421,"l":64604.6022913685,"c":64757.8565610788,"v":1108216.4087919139,"t":1735066800}
+{"o":64757.8565610788,"h":64847.739351444,"l":64062.0022546227,"c":64514.1880101743,"v":1101671.5326228151,"t":1735070400}
+{"o":64514.1880101743,"h":65639.7823007004,"l":64377.4447036449,"c":65220.4803734851,"v":978061.9739796091,"t":1735074000}
+{"o":65220.4803734851,"h":65541.9560709834,"l":65038.6273779548,"c":65302.916938262,"v":922318.7076480524,"t":1735077600}
+{"o":65302.916938262,"h":65775.9631980003,"l":64986.4253884037,"c":65349.3505185249,"v":907421.4344018808,"t":1735081200}
+{"o":65349.3505185249,"h":65622.9561723147,"l":65119.5387316344,"c":65479.7924787513,"v":1013053.2044431227,"t":1735084800}
+{"o":65479.7924787513,"h":66996.4424144346,"l":65451.7979530299,"c":66057.3512568717,"v":1329342.309491355,"t":1735088400}
+{"o":66057.3512568717,"h":66924.0042899385,"l":66035.4866556998,"c":66829.972182781,"v":1162753.3171336411,"t":1735092000}
+{"o":66829.972182781,"h":67106.1346010279,"l":66160.6844619682,"c":66258.8474984445,"v":918418.2389734872,"t":1735095600}
+{"o":66258.8474984445,"h":66333.4521109882,"l":65796.6185466944,"c":66095.2369808748,"v":765050.5311502105,"t":1735099200}
+{"o":66095.2369808748,"h":66315.8705483022,"l":65768.6339128653,"c":66086.6978376313,"v":715290.1393371726,"t":1735102800}
+{"o":66086.6978376313,"h":66487.4479910111,"l":65662.4161408834,"c":65904.6759611753,"v":754469.0552245448,"t":1735106400}
+{"o":65904.6759611753,"h":66225.1789546363,"l":64998.0796292344,"c":65680.1024177634,"v":706457.4855867835,"t":1735110000}
+{"o":65680.1024177634,"h":65989.6303920719,"l":65436.4888099014,"c":65593.5260837691,"v":765874.5093634492,"t":1735113600}
+{"o":65593.5260837691,"h":65870.4763436206,"l":65424.5887109649,"c":65639.7094453238,"v":600419.0389279284,"t":1735117200}
+{"o":65639.7094453238,"h":66807.018068148,"l":65134.3287330257,"c":65442.2822009606,"v":798561.4421302815,"t":1735120800}
+{"o":65442.2822009606,"h":65668.0060946205,"l":64680.338918331,"c":64914.4909898805,"v":687062.2962158904,"t":1735124400}
+{"o":64914.4909898805,"h":65265.1441220284,"l":64668.5198726433,"c":65002.8071396476,"v":776323.348898154,"t":1735128000}
+{"o":65002.8071396476,"h":65340.1275108415,"l":64944.6281307636,"c":65305.8405541659,"v":651506.2838669065,"t":1735131600}
+{"o":65305.8405541659,"h":66116.9690373499,"l":65274.1451917253,"c":65946.557942473,"v":782638.4540221707,"t":1735135200}
+{"o":65946.557942473,"h":65975.2968477074,"l":65287.3488531358,"c":65722.7349464522,"v":859294.8429733863,"t":1735138800}
+{"o":65722.7349464522,"h":65907.1252740228,"l":65004.1225609798,"c":65454.1239420942,"v":1019496.5029420408,"t":1735142400}
+{"o":65454.1239420942,"h":65918.3869356688,"l":65154.9230766666,"c":65908.5272022245,"v":927231.0815219622,"t":1735146000}
+{"o":65908.5272022245,"h":66055.2563836469,"l":65449.5472385542,"c":65711.4026752038,"v":730073.2915040093,"t":1735149600}
+{"o":65711.4026752038,"h":66627.2201740525,"l":65687.4938652961,"c":66026.4379614011,"v":795558.1239165162,"t":1735153200}
+{"o":66026.4379614011,"h":66333.3884539081,"l":65528.5172645811,"c":65658.7300075273,"v":840733.3731695664,"t":1735156800}
+{"o":65658.7300075273,"h":65863.0076142257,"l":65011.2205013117,"c":65113.2918226039,"v":883962.8233538246,"t":1735160400}
+{"o":65113.2918226039,"h":65406.1827353778,"l":64838.8540071163,"c":65229.1562327551,"v":811532.6041521786,"t":1735164000}
+{"o":65229.1562327551,"h":65597.4097085052,"l":65172.2085123396,"c":65464.3580062779,"v":753807.7833724023,"t":1735167600}
+{"o":65464.3580062779,"h":66377.0903155876,"l":65049.9938052998,"c":65233.4777357356,"v":904638.9634996883,"t":1735171200}
+{"o":65233.4777357356,"h":65688.4759283609,"l":65061.6642464007,"c":65277.7300503186,"v":911657.6200528446,"t":1735174800}
+{"o":65277.7300503186,"h":66022.1042071757,"l":64961.9478458097,"c":65332.0983995462,"v":935909.1355506447,"t":1735178400}
+{"o":65332.0983995462,"h":65497.8284382147,"l":64858.1394508947,"c":65173.014101875,"v":1118639.7008907704,"t":1735182000}
+{"o":65173.014101875,"h":65174.2383778701,"l":64154.4961398558,"c":64700.7886697595,"v":1176643.2062073553,"t":1735185600}
+{"o":64700.7886697595,"h":64847.0305494028,"l":64296.1510100298,"c":64510.9453778111,"v":935270.340664994,"t":1735189200}
+{"o":64510.9453778111,"h":64678.4077676187,"l":63619.4435556254,"c":64315.1650867789,"v":1059310.395410697,"t":1735192800}
+{"o":64315.1650867789,"h":64945.7631314995,"l":63758.9374615489,"c":64125.0297654208,"v":911080.2837818824,"t":1735196400}
+{"o":64125.0297654208,"h":64258.1255971336,"l":62474.9441681116,"c":62686.4062569597,"v":1504806.5868982128,"t":1735200000}
+{"o":62686.4062569597,"h":63106.0935107551,"l":62626.8281253902,"c":62813.0965652087,"v":917832.9171071735,"t":1735203600}
+{"o":62813.0965652087,"h":63017.5603649076,"l":62253.7915563724,"c":62612.8689692319,"v":810305.549470279,"t":1735207200}
+{"o":62612.8689692319,"h":63265.8744352688,"l":62586.0612081128,"c":62888.9374008958,"v":840889.1805023132,"t":1735210800}
+{"o":62888.9374008958,"h":63003.3939629897,"l":62534.6962901316,"c":62635.5695403305,"v":895108.4592481079,"t":1735214400}
+{"o":62635.5695403305,"h":62902.8673211585,"l":62042.2821988187,"c":62670.0191034292,"v":909738.0050009812,"t":1735218000}
+{"o":62670.0191034292,"h":63020.7796018788,"l":62172.4507239186,"c":62516.2112645714,"v":1171418.4292011738,"t":1735221600}
+{"o":62516.2112645714,"h":62970.8114603146,"l":62286.4108952539,"c":62550.2198192677,"v":1099400.9858723949,"t":1735225200}
+{"o":62550.2198192677,"h":63311.2449341878,"l":62419.1257080144,"c":63188.4630106486,"v":1103920.4480379014,"t":1735228800}
+{"o":63188.4630106486,"h":63210.7367080871,"l":62119.3785754418,"c":62405.0270067474,"v":1109344.0258359776,"t":1735232400}
+{"o":62405.0270067474,"h":62781.7260540893,"l":62119.6129335648,"c":62752.9546981323,"v":916190.8625283272,"t":1735236000}
+{"o":62752.9546981323,"h":62812.1961800556,"l":62078.9403283609,"c":62691.6055006842,"v":790063.2181595743,"t":1735239600}
+{"o":62691.6055006842,"h":62904.2149701431,"l":61996.4979527327,"c":62430.6494012577,"v":913262.3235425674,"t":1735243200}
+{"o":62430.6494012577,"h":62944.4989620071,"l":61835.691574023,"c":62793.5943007586,"v":971619.2076790227,"t":1735246800}
+{"o":62793.5943007586,"h":62995.3518599368,"l":62572.0685917112,"c":62655.9861511638,"v":839056.5086098862,"t":1735250400}
+{"o":62655.9861511638,"h":62720.3710776904,"l":62011.771870129,"c":62457.024534732,"v":859887.3599868227,"t":1735254000}
+{"o":62457.024534732,"h":62736.8092583848,"l":62053.6581666901,"c":62648.0478310059,"v":900959.4043674886,"t":1735257600}
+{"o":62648.0478310059,"h":62950.2374296724,"l":61858.1364451277,"c":62624.4154860753,"v":755845.2883431831,"t":1735261200}
+{"o":62624.4154860753,"h":63075.5060767443,"l":62326.5388348524,"c":62568.6010370592,"v":779563.550365979,"t":1735264800}
+{"o":62568.6010370592,"h":62909.6576856738,"l":62423.689755963,"c":62770.6826805347,"v":745017.8852055038,"t":1735268400}
+{"o":62770.6826805347,"h":63529.0372926085,"l":62755.1037663779,"c":62892.5640735115,"v":763147.4926693661,"t":1735272000}
+{"o":62892.5640735115,"h":62981.2712157642,"l":61682.5266273342,"c":62693.2516425199,"v":804524.1483082683,"t":1735275600}
+{"o":62693.2516425199,"h":63281.909114625,"l":62693.2516425199,"c":63269.0526550919,"v":810381.0856843749,"t":1735279200}
+{"o":63269.0526550919,"h":63340.9900508157,"l":61562.7606893242,"c":61848.9845293315,"v":1022726.6998260407,"t":1735282800}
+{"o":61848.9845293315,"h":63100.2780482931,"l":61843.5754898217,"c":62621.0649011506,"v":1000863.8163869373,"t":1735286400}
+{"o":62621.0649011506,"h":64410.077459708,"l":62579.1468940194,"c":63976.1575194281,"v":1300951.2515217348,"t":1735290000}
+{"o":63976.1575194281,"h":64192.5971041235,"l":62598.8129168146,"c":63281.9865653532,"v":861281.2491066502,"t":1735293600}
+{"o":63281.9865653532,"h":63454.9142972383,"l":62996.2467667727,"c":63402.7022194019,"v":827013.268665984,"t":1735297200}
+{"o":63402.7022194019,"h":63435.7840195545,"l":63126.5430202711,"c":63231.0360789677,"v":808209.2532208271,"t":1735300800}
+{"o":63231.0360789677,"h":63302.6996454195,"l":62638.4574558891,"c":62783.1500029568,"v":833146.7081482019,"t":1735304400}
+{"o":62783.1500029568,"h":62825.2369320087,"l":61681.8647127725,"c":62113.2641310678,"v":1048704.5242180678,"t":1735308000}
+{"o":62113.2641310678,"h":62131.5708409662,"l":60617.8884459336,"c":60991.1582051416,"v":1277524.5689087852,"t":1735311600}
+{"o":60991.1582051416,"h":61163.190696693,"l":60425.5502534024,"c":61116.9205389449,"v":1150148.8973051396,"t":1735315200}
+{"o":61116.9205389449,"h":61787.1018204381,"l":60491.28183045,"c":61673.232555857,"v":1100025.8948588665,"t":1735318800}
+{"o":61673.232555857,"h":62044.7529562581,"l":61508.2482291633,"c":61957.6331251987,"v":806068.049560477,"t":1735322400}
+{"o":61957.6331251987,"h":62059.5896286608,"l":61209.8098994127,"c":61914.9896175196,"v":877604.7359094835,"t":1735326000}
+{"o":61914.9896175196,"h":61949.5376322056,"l":61084.0848425286,"c":61610.0909223829,"v":866644.4423843641,"t":1735329600}
+{"o":61610.0909223829,"h":61692.9023003336,"l":61164.6475989497,"c":61201.3543562132,"v":809409.5915376798,"t":1735333200}
+{"o":61201.3543562132,"h":61587.1688206049,"l":60959.4336291687,"c":61243.0596985899,"v":755211.6239431987,"t":1735336800}
+{"o":61243.0596985899,"h":61336.151179309,"l":60671.0993075889,"c":61044.7673930302,"v":800856.8918438207,"t":1735340400}
+{"o":61044.7673930302,"h":61472.8765992513,"l":60989.1539486601,"c":61361.1453591633,"v":919263.6139312958,"t":1735344000}
+{"o":61361.1453591633,"h":61932.9255902827,"l":61064.6772804727,"c":61378.8646864215,"v":847048.9283765183,"t":1735347600}
+{"o":61378.8646864215,"h":61770.4068338106,"l":60542.6401307413,"c":60980.9094365367,"v":853391.1143525466,"t":1735351200}
+{"o":60980.9094365367,"h":61567.509556546,"l":60906.4902909029,"c":61281.186383538,"v":817910.7865718168,"t":1735354800}
+{"o":61281.186383538,"h":61382.9878391085,"l":61044.3298836776,"c":61096.4594611026,"v":655046.8882343582,"t":1735358400}
+{"o":61096.4594611026,"h":61692.6550832406,"l":60805.9016217922,"c":61558.3699307522,"v":679940.8624134761,"t":1735362000}
+{"o":61558.3699307522,"h":61648.1505522206,"l":61301.1961638339,"c":61501.3481418443,"v":654281.5986060534,"t":1735365600}
+{"o":61501.3481418443,"h":61719.6763937129,"l":61231.6548052683,"c":61317.0876652002,"v":674468.1434358798,"t":1735369200}
+{"o":61317.0876652002,"h":61750.9183401153,"l":60959.4497589921,"c":61709.5592126032,"v":666432.00209851,"t":1735372800}
+{"o":61709.5592126032,"h":62137.4845968431,"l":61639.8857825424,"c":61709.1487757403,"v":661363.9819000331,"t":1735376400}
+{"o":61709.1487757403,"h":61810.6439999014,"l":61457.4286077196,"c":61552.4130476567,"v":680255.7486548598,"t":1735380000}
+{"o":61552.4130476567,"h":62496.1768301186,"l":61540.5206108039,"c":62011.9006362007,"v":736705.2295605412,"t":1735383600}
+{"o":62011.9006362007,"h":62407.5943378818,"l":61779.1536381863,"c":61884.5416415723,"v":733898.2412729283,"t":1735387200}
+{"o":61884.5416415723,"h":62459.3410852728,"l":61864.8953764588,"c":62351.0198281826,"v":880588.6224809536,"t":1735390800}
+{"o":62351.0198281826,"h":63115.2733602755,"l":62108.2082575592,"c":62853.5983804653,"v":1161141.1486549231,"t":1735394400}
+{"o":62853.5983804653,"h":63360.7718898443,"l":62853.4542880682,"c":62998.2051706324,"v":1011442.0068544946,"t":1735398000}
+{"o":62998.2051706324,"h":63804.9224443243,"l":62812.2666361068,"c":63792.3659715877,"v":1021566.7394634475,"t":1735401600}
+{"o":63792.3659715877,"h":64798.7754449133,"l":63780.2112286457,"c":64517.3427668766,"v":1060724.8525188696,"t":1735405200}
+{"o":64517.3427668766,"h":64941.0967740256,"l":64084.4587845764,"c":64161.3489380544,"v":945203.0312583382,"t":1735408800}
+{"o":64161.3489380544,"h":64299.3664682295,"l":64038.3492586968,"c":64191.5517796685,"v":878468.4643476037,"t":1735412400}
+{"o":64191.5517796685,"h":64271.5395087886,"l":63545.6640599687,"c":64001.2139005908,"v":718032.8124764734,"t":1735416000}
+{"o":64001.2139005908,"h":64446.5635614538,"l":63881.2759918774,"c":64399.2249797206,"v":760208.5648527889,"t":1735419600}
+{"o":64399.2249797206,"h":65275.4011247806,"l":64260.6261733532,"c":64645.6105097157,"v":850801.3329581433,"t":1735423200}
+{"o":64645.6105097157,"h":64884.9264100034,"l":64346.5774342018,"c":64752.2684528058,"v":937186.8104866825,"t":1735426800}
+{"o":64752.2684528058,"h":64819.1599546269,"l":64172.2238701675,"c":64254.9250002924,"v":932336.4301756279,"t":1735430400}
+{"o":64254.9250002924,"h":64423.1870145748,"l":63335.1214713558,"c":63797.6390818001,"v":827395.2115776491,"t":1735434000}
+{"o":63797.6390818001,"h":64515.5560643384,"l":63734.4967184809,"c":64158.8400588742,"v":790253.1895397725,"t":1735437600}
+{"o":64158.8400588742,"h":64580.3466707046,"l":64008.4094295382,"c":64517.7121201503,"v":1069203.1722769239,"t":1735441200}
+{"o":48256.0147372948,"h":48315.4195359625,"l":48168.5865715923,"c":48252.1593885735,"v":380155.7770190337,"t":1728244800}
+{"o":48252.1593885735,"h":48429.7420446171,"l":47878.4845289329,"c":47920.7752861875,"v":392220.4570027255,"t":1728248400}
+{"o":47920.7752861875,"h":48262.2894587659,"l":47916.4922235494,"c":48219.7173535482,"v":357899.5850234181,"t":1728252000}
+{"o":48219.7173535482,"h":48685.8742396029,"l":48218.873113327,"c":48593.8038695851,"v":430112.5334137317,"t":1728255600}
+{"o":48593.8038695851,"h":49571.6501655555,"l":48407.1510516041,"c":49509.2693693839,"v":687385.8222378105,"t":1728259200}
+{"o":49509.2693693839,"h":49914.2393954309,"l":49326.7642867007,"c":49895.1012847215,"v":603145.9431759345,"t":1728262800}
+{"o":49895.1012847215,"h":50089.5097733162,"l":49489.3790015043,"c":49595.7806392926,"v":510915.0757243732,"t":1728266400}
+{"o":49595.7806392926,"h":49803.8472322825,"l":49450.7965366736,"c":49733.5609448011,"v":525001.7763133823,"t":1728270000}
+{"o":49733.5609448011,"h":49931.7583560033,"l":49603.573770323,"c":49621.3439159417,"v":350937.4378112106,"t":1728273600}
+{"o":49621.3439159417,"h":49793.0408977104,"l":49345.2152585788,"c":49371.3067032072,"v":351732.2192520947,"t":1728277200}
+{"o":49371.3067032072,"h":49609.754499706,"l":49325.657888769,"c":49609.754499706,"v":363373.4665504733,"t":1728280800}
+{"o":49609.754499706,"h":49609.754499706,"l":49068.3882386849,"c":49116.1577076445,"v":487052.2892122161,"t":1728284400}
+{"o":49116.1577076445,"h":49499.0688965749,"l":49080.5401983905,"c":49239.7884291648,"v":425854.2072554424,"t":1728288000}
+{"o":49239.7884291648,"h":49324.4516133205,"l":48674.2160240839,"c":48895.093275763,"v":443106.3606669757,"t":1728291600}
+{"o":48895.093275763,"h":48895.093275763,"l":48465.4328640607,"c":48647.0862346463,"v":383018.7337353702,"t":1728295200}
+{"o":48647.0862346463,"h":48895.5726427007,"l":48294.2283735526,"c":48880.0013440596,"v":405773.9351883141,"t":1728298800}
+{"o":48880.0013440596,"h":48898.9076370235,"l":48518.5687263265,"c":48595.978397498,"v":498334.4029959007,"t":1728302400}
+{"o":48595.978397498,"h":49081.2603097064,"l":48546.7154294751,"c":49054.8981538194,"v":564252.2182743171,"t":1728306000}
+{"o":49054.8981538194,"h":50519.0240192474,"l":49016.6757429585,"c":49925.3038825597,"v":933578.0110301331,"t":1728309600}
+{"o":49925.3038825597,"h":49938.2900951246,"l":49211.7730504474,"c":49326.5529162742,"v":725753.8278050288,"t":1728313200}
+{"o":49326.5529162742,"h":49567.4450639436,"l":49020.3688597613,"c":49485.7189716423,"v":698738.010775558,"t":1728316800}
+{"o":49485.7189716423,"h":49536.6970557253,"l":49208.7376269385,"c":49456.7227049815,"v":534715.2621950485,"t":1728320400}
+{"o":49456.7227049815,"h":49473.0042268323,"l":48280.5685011895,"c":48326.4929934941,"v":790256.4096524067,"t":1728324000}
+{"o":48326.4929934941,"h":48876.7097163035,"l":48299.7663682691,"c":48787.4684614336,"v":581330.3253611351,"t":1728327600}
+{"o":48787.4684614336,"h":48853.4023988846,"l":48281.710467957,"c":48324.6240690714,"v":609022.2426665071,"t":1728331200}
+{"o":48324.6240690714,"h":48770.369778701,"l":48044.1980038726,"c":48705.3164784055,"v":392019.308817406,"t":1728334800}
+{"o":48705.3164784055,"h":48729.1186027961,"l":47861.3754686136,"c":47934.0133715496,"v":458001.3785611988,"t":1728338400}
+{"o":47934.0133715496,"h":48308.8390990987,"l":47595.5803441218,"c":47758.8527792957,"v":686950.6048637916,"t":1728342000}
+{"o":47758.8527792957,"h":48121.9407824537,"l":47605.60355838,"c":48021.7062122027,"v":612701.5652469171,"t":1728345600}
+{"o":48021.7062122027,"h":48244.0708182384,"l":47727.8802480759,"c":48131.1345190716,"v":455183.0212988291,"t":1728349200}
+{"o":48131.1345190716,"h":48289.311751253,"l":47786.6464409653,"c":48222.1220200563,"v":457975.0747098433,"t":1728352800}
+{"o":48222.1220200563,"h":48222.1220200563,"l":47941.7436931929,"c":47996.9078070489,"v":387543.0304394737,"t":1728356400}
+{"o":47996.9078070489,"h":48124.7305049456,"l":47660.7164560531,"c":47847.4184663297,"v":417835.0670479593,"t":1728360000}
+{"o":47847.4184663297,"h":47894.2550412899,"l":47391.900172735,"c":47677.3024797111,"v":447877.0369302242,"t":1728363600}
+{"o":47677.3024797111,"h":47881.906033726,"l":47177.5974507723,"c":47776.5451040325,"v":440926.422446419,"t":1728367200}
+{"o":47776.5451040325,"h":47780.9244729302,"l":47065.7394808693,"c":47456.7149860692,"v":459765.7562780982,"t":1728370800}
+{"o":47456.7149860692,"h":47680.5726975687,"l":47319.8847498599,"c":47613.8786333149,"v":395418.6979588114,"t":1728374400}
+{"o":47613.8786333149,"h":47757.2539754869,"l":47393.0291438042,"c":47662.5567931101,"v":369487.5538445776,"t":1728378000}
+{"o":47662.5567931101,"h":47871.0767407192,"l":47528.5000795328,"c":47790.2221756077,"v":347166.4909395938,"t":1728381600}
+{"o":47790.2221756077,"h":47991.6778428654,"l":47726.731804584,"c":47928.454267295,"v":331266.7931630809,"t":1728385200}
+{"o":47928.454267295,"h":47952.0116105431,"l":47505.5226751745,"c":47531.545193382,"v":376617.4294976499,"t":1728388800}
+{"o":47531.545193382,"h":48108.7002509562,"l":47311.6990532163,"c":48073.4743792617,"v":499082.7649497003,"t":1728392400}
+{"o":48073.4743792617,"h":48269.0202599672,"l":47229.0646310223,"c":47775.8240834221,"v":700026.6010747299,"t":1728396000}
+{"o":47775.8240834221,"h":47866.2212003808,"l":46813.1761553468,"c":47361.29600213,"v":704771.2972929042,"t":1728399600}
+{"o":47361.29600213,"h":47714.8798805419,"l":47005.8828665902,"c":47664.064140417,"v":611638.2266285605,"t":1728403200}
+{"o":47664.064140417,"h":47733.6298495348,"l":47163.8407335315,"c":47527.31997481,"v":531321.0074215044,"t":1728406800}
+{"o":47527.31997481,"h":47715.6124830473,"l":47084.4859887479,"c":47394.8624571099,"v":510431.3175150065,"t":1728410400}
+{"o":47394.8624571099,"h":47775.7684572541,"l":47163.6216066515,"c":47647.9356355808,"v":568872.3687048905,"t":1728414000}
+{"o":47647.9356355808,"h":47900.7862859315,"l":47536.0878661563,"c":47900.7862859315,"v":491440.764896505,"t":1728417600}
+{"o":47900.7862859315,"h":47981.4182775885,"l":47744.981813868,"c":47818.3525719056,"v":522855.3023338178,"t":1728421200}
+{"o":47818.3525719056,"h":47836.1740353707,"l":47477.2125722699,"c":47514.6133233604,"v":533062.014183642,"t":1728424800}
+{"o":47514.6133233604,"h":47632.9363720109,"l":47309.7511004397,"c":47607.7795414294,"v":362731.1070848905,"t":1728428400}
+{"o":47607.7795414294,"h":47833.7267124294,"l":47454.9082766734,"c":47831.9937987862,"v":533008.658125653,"t":1728432000}
+{"o":47831.9937987862,"h":48208.9474853254,"l":47745.7898300531,"c":48002.9283518019,"v":823904.9235844576,"t":1728435600}
+{"o":48002.9283518019,"h":48048.27269524,"l":47710.2273483942,"c":47746.5178277595,"v":489387.0295763336,"t":1728439200}
+{"o":47746.5178277595,"h":47950.8874681932,"l":47589.1795677903,"c":47732.9577161953,"v":444367.4601270892,"t":1728442800}
+{"o":47732.9577161953,"h":47780.9665000717,"l":47470.876360402,"c":47539.4007984691,"v":358821.1054710145,"t":1728446400}
+{"o":47539.4007984691,"h":47861.1414915097,"l":47424.5204810031,"c":47798.621376617,"v":400901.4408317768,"t":1728450000}
+{"o":47798.621376617,"h":47839.6531445739,"l":47524.6170963418,"c":47605.9092516886,"v":540976.8397450567,"t":1728453600}
+{"o":47605.9092516886,"h":47606.3935761502,"l":47314.8394341937,"c":47459.5644369089,"v":402501.3307802337,"t":1728457200}
+{"o":47459.5644369089,"h":47576.9311523566,"l":47240.8932226444,"c":47386.9815813205,"v":374029.33175879,"t":1728460800}
+{"o":47386.9815813205,"h":47515.0646558931,"l":47301.5346515501,"c":47482.1366101314,"v":411216.9715147021,"t":1728464400}
+{"o":47482.1366101314,"h":47550.5769324739,"l":47216.4948100241,"c":47284.0171542851,"v":403398.2296496001,"t":1728468000}
+{"o":47284.0171542851,"h":47500.7783530779,"l":47249.4559454419,"c":47468.0927004144,"v":380815.7484647161,"t":1728471600}
+{"o":47468.0927004144,"h":47510.7969731666,"l":46784.6200396861,"c":47011.6681108243,"v":550809.7744300922,"t":1728475200}
+{"o":47011.6681108243,"h":47128.9193355971,"l":46489.8169657644,"c":46774.0365966667,"v":690548.3557538957,"t":1728478800}
+{"o":46774.0365966667,"h":47094.7457151173,"l":46637.1059356067,"c":46842.3893641156,"v":621350.1329963342,"t":1728482400}
+{"o":46842.3893641156,"h":47448.0156538871,"l":46839.8145671254,"c":47357.0551200076,"v":587115.9579926268,"t":1728486000}
+{"o":47357.0551200076,"h":47372.6178576676,"l":46604.0008576154,"c":46704.0913632838,"v":703987.3740749838,"t":1728489600}
+{"o":46704.0913632838,"h":46893.3095191673,"l":46549.3808582408,"c":46794.6150459322,"v":653357.9968685987,"t":1728493200}
+{"o":46794.6150459322,"h":46880.7622489385,"l":46364.5355054442,"c":46598.8270263441,"v":709356.4904977606,"t":1728496800}
+{"o":46598.8270263441,"h":46784.4498876508,"l":46254.3818320578,"c":46752.7535383189,"v":710790.7356202406,"t":1728500400}
+{"o":46752.7535383189,"h":46754.4693417562,"l":45974.997246664,"c":46017.4968588621,"v":814421.3609022137,"t":1728504000}
+{"o":46017.4968588621,"h":46440.714714682,"l":45959.4781909838,"c":46349.9954390117,"v":514947.8843290118,"t":1728507600}
+{"o":46349.9954390117,"h":46383.7718241047,"l":46135.3364348602,"c":46137.9894101619,"v":573333.5575930576,"t":1728511200}
+{"o":46137.9894101619,"h":46312.3765551923,"l":46109.5244083099,"c":46195.284368321,"v":301455.0274929726,"t":1728514800}
+{"o":46195.284368321,"h":46195.284368321,"l":45624.0606338952,"c":45898.0770866058,"v":469195.9113525522,"t":1728518400}
+{"o":45898.0770866058,"h":46357.3637330792,"l":45885.4904982446,"c":46201.1570325142,"v":450995.0156814852,"t":1728522000}
+{"o":46201.1570325142,"h":46387.4446499487,"l":46157.0459835961,"c":46315.4522682497,"v":410558.9545106399,"t":1728525600}
+{"o":46315.4522682497,"h":46535.0302304333,"l":46227.4510503268,"c":46357.8549331455,"v":322784.1813147033,"t":1728529200}
+{"o":46357.8549331455,"h":46509.0545046429,"l":46290.4883105947,"c":46357.0259430846,"v":322233.9336916361,"t":1728532800}
+{"o":46357.0259430846,"h":46675.8363547236,"l":46229.7283246976,"c":46592.800169234,"v":402176.353475499,"t":1728536400}
+{"o":46592.800169234,"h":46636.8911755364,"l":46445.5121353009,"c":46559.2447764616,"v":348161.6365843627,"t":1728540000}
+{"o":46559.2447764616,"h":46569.4049994773,"l":46299.6596048426,"c":46299.6596048426,"v":375880.6505421688,"t":1728543600}
+{"o":46299.6596048426,"h":46451.3228472127,"l":45925.9437529644,"c":45947.5699867377,"v":402017.3035891231,"t":1728547200}
+{"o":45947.5699867377,"h":46014.4319739507,"l":45455.3374720736,"c":45883.980827367,"v":415671.1288500546,"t":1728550800}
+{"o":45883.980827367,"h":46290.2855127923,"l":45848.9290747255,"c":46230.2813980168,"v":373756.6582153764,"t":1728554400}
+{"o":46230.2813980168,"h":46554.8268307169,"l":46150.9653499744,"c":46530.6843624058,"v":383024.3665471054,"t":1728558000}
+{"o":46530.6843624058,"h":46642.9266549569,"l":45804.741144686,"c":46073.7309654155,"v":653011.5883226859,"t":1728561600}
+{"o":46073.7309654155,"h":46464.5291355251,"l":45500.1366945433,"c":45771.887615397,"v":604740.423343253,"t":1728565200}
+{"o":45771.887615397,"h":45957.2303851813,"l":45142.7089563298,"c":45559.5308359015,"v":642807.9021165643,"t":1728568800}
+{"o":45559.5308359015,"h":45969.06961288,"l":45390.1006748411,"c":45966.8293913806,"v":532674.5809783771,"t":1728572400}
+{"o":45966.8293913806,"h":46102.6422973787,"l":45651.142265421,"c":45748.0113167229,"v":546055.6440730627,"t":1728576000}
+{"o":45748.0113167229,"h":45899.2902102587,"l":45218.8172747465,"c":45291.5856883451,"v":633706.4845527589,"t":1728579600}
+{"o":45291.5856883451,"h":45514.3648127262,"l":44902.9821725389,"c":45493.6506680576,"v":812992.104585954,"t":1728583200}
+{"o":45493.6506680576,"h":45814.6491254077,"l":45384.4781618887,"c":45787.9170474906,"v":570123.4136098418,"t":1728586800}
+{"o":45787.9170474906,"h":46025.2897945199,"l":45468.3390149649,"c":45613.6737712695,"v":520530.8857401543,"t":1728590400}
+{"o":45613.6737712695,"h":45987.0163640005,"l":45511.1443237203,"c":45966.3330802796,"v":438476.8776754241,"t":1728594000}
+{"o":45966.3330802796,"h":46175.2775996456,"l":45681.9895839544,"c":45953.8918677635,"v":478769.6330291968,"t":1728597600}
+{"o":45953.8918677635,"h":46136.7547659953,"l":45950.14027935,"c":46114.5965523839,"v":420499.891098097,"t":1728601200}
+{"o":46114.5965523839,"h":46359.0135261216,"l":46043.628742816,"c":46224.2062601433,"v":554894.4171121905,"t":1728604800}
+{"o":46224.2062601433,"h":46577.3850191193,"l":45968.5938279615,"c":46473.6978217062,"v":516972.2633535332,"t":1728608400}
+{"o":46473.6978217062,"h":46752.885807597,"l":46315.3352717532,"c":46701.6570787951,"v":381756.5615751912,"t":1728612000}
+{"o":46701.6570787951,"h":46920.0817593537,"l":46690.6045760424,"c":46690.6045760424,"v":404852.9701749536,"t":1728615600}
+{"o":46690.6045760424,"h":46797.018932459,"l":46600.4230443229,"c":46783.1142067704,"v":341717.8989473396,"t":1728619200}
+{"o":46783.1142067704,"h":46882.9827765735,"l":46694.2566311525,"c":46728.4621891521,"v":322152.215929354,"t":1728622800}
+{"o":46728.4621891521,"h":47053.7855030636,"l":46723.3132111149,"c":46935.8171684885,"v":405731.7337225279,"t":1728626400}
+{"o":46935.8171684885,"h":47108.6945848074,"l":46777.1331743767,"c":46806.677530438,"v":369246.8619573101,"t":1728630000}
+{"o":46806.677530438,"h":46973.3363627786,"l":46734.9131976427,"c":46890.8585844836,"v":349140.5833263794,"t":1728633600}
+{"o":46890.8585844836,"h":47179.6334323266,"l":46886.6670181339,"c":47131.8838122374,"v":426687.8647687417,"t":1728637200}
+{"o":47131.8838122374,"h":47371.5327150278,"l":46976.1792458603,"c":47055.8508215877,"v":433368.8150041708,"t":1728640800}
+{"o":47055.8508215877,"h":47194.6351202704,"l":46934.6624736074,"c":47077.2510891016,"v":371781.6735897921,"t":1728644400}
+{"o":47077.2510891016,"h":47470.6224624353,"l":47021.0232884775,"c":47426.857920752,"v":516464.7503954281,"t":1728648000}
+{"o":47426.857920752,"h":47719.0785840853,"l":47194.578703236,"c":47623.364803105,"v":585578.1108046444,"t":1728651600}
+{"o":47623.364803105,"h":47880.6136269321,"l":47589.731098906,"c":47719.1617583105,"v":692847.6128216072,"t":1728655200}
+{"o":47719.1617583105,"h":48265.2414790812,"l":47650.1897897112,"c":47904.1366962087,"v":823039.9933198952,"t":1728658800}
+{"o":47904.1366962087,"h":48068.6636506657,"l":47739.5375961965,"c":48041.3034585207,"v":714655.5813088097,"t":1728662400}
+{"o":48041.3034585207,"h":48504.6052214381,"l":47539.3360044749,"c":48448.7896426159,"v":768943.6549930095,"t":1728666000}
+{"o":48448.7896426159,"h":48510.7532020121,"l":48155.3705993174,"c":48390.0682516509,"v":672377.1392719432,"t":1728669600}
+{"o":48390.0682516509,"h":48626.7478244696,"l":48182.8905390316,"c":48270.8340873834,"v":618899.0604046173,"t":1728673200}
+{"o":48270.8340873834,"h":48494.9007060638,"l":48167.3349442771,"c":48456.2081756978,"v":501458.0546953615,"t":1728676800}
+{"o":48456.2081756978,"h":48584.9153062086,"l":48377.8710304323,"c":48407.7272020177,"v":495483.0671837085,"t":1728680400}
+{"o":48407.7272020177,"h":48479.0093018848,"l":48189.9153162473,"c":48378.4609232532,"v":515827.4853466101,"t":1728684000}
+{"o":48378.4609232532,"h":48409.8493115914,"l":48152.3369876258,"c":48265.8691857578,"v":482259.2386301477,"t":1728687600}
+{"o":48265.8691857578,"h":48627.9664957156,"l":48249.5564498473,"c":48515.2958654723,"v":567455.6190024869,"t":1728691200}
+{"o":48515.2958654723,"h":48684.6911084946,"l":48331.841153645,"c":48374.6769470028,"v":464123.1396122142,"t":1728694800}
+{"o":48374.6769470028,"h":48402.0858752183,"l":48027.4413005325,"c":48104.8610298632,"v":402473.0516512105,"t":1728698400}
+{"o":48104.8610298632,"h":48184.6054544657,"l":47986.2439530084,"c":48142.360130304,"v":406096.1121354419,"t":1728702000}
+{"o":48142.360130304,"h":48404.4684005383,"l":48129.4441279942,"c":48226.6367506133,"v":400434.4555434526,"t":1728705600}
+{"o":48226.6367506133,"h":48402.8588693781,"l":48195.7803623834,"c":48375.0434677165,"v":365356.5782100867,"t":1728709200}
+{"o":48375.0434677165,"h":48420.3251922817,"l":48282.005097312,"c":48330.4233131898,"v":388522.0196023435,"t":1728712800}
+{"o":48330.4233131898,"h":48399.8463410857,"l":48200.1296462314,"c":48299.3294787799,"v":441417.3485841934,"t":1728716400}
+{"o":48299.3294787799,"h":48388.632521606,"l":48247.3562990714,"c":48319.5031535309,"v":383654.8063690991,"t":1728720000}
+{"o":48319.5031535309,"h":48374.2428132259,"l":48238.1651356629,"c":48374.2428132259,"v":357608.3529601317,"t":1728723600}
+{"o":48374.2428132259,"h":48707.1709815704,"l":48299.8411409048,"c":48673.8796309946,"v":465130.7481638051,"t":1728727200}
+{"o":48673.8796309946,"h":48948.1865123932,"l":48476.2100621469,"c":48519.9476109407,"v":457713.5046375715,"t":1728730800}
+{"o":48519.9476109407,"h":48838.0125558303,"l":48373.5832075101,"c":48758.249381685,"v":732956.7544001653,"t":1728734400}
+{"o":48758.249381685,"h":48849.5457467084,"l":48518.9772747959,"c":48597.480083207,"v":576381.8350879011,"t":1728738000}
+{"o":48597.480083207,"h":48862.7808720255,"l":48490.3297011261,"c":48737.457653959,"v":568475.5340605977,"t":1728741600}
+{"o":48737.457653959,"h":48837.7366917142,"l":48333.6881585878,"c":48467.0808800445,"v":615345.4983992127,"t":1728745200}
+{"o":48467.0808800445,"h":48829.7249672519,"l":48380.0771687403,"c":48574.365479625,"v":710025.279134886,"t":1728748800}
+{"o":48574.365479625,"h":48899.6746994739,"l":48404.8534096325,"c":48740.2486657486,"v":614886.2056459123,"t":1728752400}
+{"o":48740.2486657486,"h":48833.6771058909,"l":48463.4523153017,"c":48575.4262267954,"v":513501.6120600643,"t":1728756000}
+{"o":48575.4262267954,"h":48793.7261821816,"l":48499.7864822439,"c":48688.5040834962,"v":427752.7367457224,"t":1728759600}
+{"o":48688.5040834962,"h":48739.4217913664,"l":48622.801208053,"c":48672.0388943564,"v":408243.6530726317,"t":1728763200}
+{"o":48672.0388943564,"h":49039.8062862198,"l":48594.0375722151,"c":48675.3407047442,"v":479267.7221095936,"t":1728766800}
+{"o":48675.3407047442,"h":48836.1424290858,"l":48571.7962924519,"c":48781.8426596138,"v":455304.3287721401,"t":1728770400}
+{"o":48781.8426596138,"h":48815.6318122724,"l":48533.3736856978,"c":48565.0039340702,"v":488651.3970233327,"t":1728774000}
+{"o":48565.0039340702,"h":48798.3725441354,"l":48553.3078094285,"c":48648.5297426955,"v":463843.9379105473,"t":1728777600}
+{"o":48648.5297426955,"h":48668.7534653388,"l":48217.831949737,"c":48417.847599284,"v":451929.0376409913,"t":1728781200}
+{"o":48417.847599284,"h":48475.8965297009,"l":48341.949718083,"c":48469.8433309696,"v":410260.5111812703,"t":1728784800}
+{"o":48469.8433309696,"h":48478.4838883249,"l":47619.000104249,"c":48195.6587585492,"v":439117.2100045901,"t":1728788400}
+{"o":48195.6587585492,"h":48453.6797121629,"l":48173.2942153761,"c":48412.0457040826,"v":445552.5664684044,"t":1728792000}
+{"o":48412.0457040826,"h":48666.3103467255,"l":48370.6694743921,"c":48590.3638358588,"v":539623.2978006466,"t":1728795600}
+{"o":48590.3638358588,"h":48751.1836266328,"l":48514.4651801516,"c":48569.515008581,"v":423468.7863811793,"t":1728799200}
+{"o":48569.515008581,"h":48691.5890668842,"l":48393.9498103637,"c":48568.6571557944,"v":466727.6377626444,"t":1728802800}
+{"o":48568.6571557944,"h":48778.6605130795,"l":48541.6027906434,"c":48641.0310179181,"v":477656.6634650327,"t":1728806400}
+{"o":48641.0310179181,"h":49168.8990455644,"l":48619.7249266528,"c":48973.1820264539,"v":480760.5142452708,"t":1728810000}
+{"o":48973.1820264539,"h":49208.2035097081,"l":48807.6648247505,"c":48808.2308617183,"v":480356.1661691514,"t":1728813600}
+{"o":48808.2308617183,"h":48949.2791261429,"l":48561.5360227235,"c":48605.0397580528,"v":536414.3362895154,"t":1728817200}
+{"o":48605.0397580528,"h":48964.2877156071,"l":48571.0804190653,"c":48867.7537014094,"v":572422.3047009967,"t":1728820800}
+{"o":48867.7537014094,"h":49104.7115934354,"l":48816.276717599,"c":48819.387259409,"v":527897.2422463663,"t":1728824400}
+{"o":48819.387259409,"h":48852.2555406591,"l":48026.2422047012,"c":48224.5072670631,"v":595546.5927468495,"t":1728828000}
+{"o":48224.5072670631,"h":48427.2380254258,"l":47721.6102604125,"c":48201.9108620225,"v":692449.556829468,"t":1728831600}
+{"o":48201.9108620225,"h":48478.3124235066,"l":47942.2539761757,"c":48410.5547270778,"v":603969.4239858335,"t":1728835200}
+{"o":48410.5547270778,"h":48793.3347467646,"l":47943.7210857273,"c":48239.280504277,"v":578336.5918796702,"t":1728838800}
+{"o":48239.280504277,"h":48365.5019208104,"l":47974.0343740603,"c":48205.474930796,"v":584306.8922921509,"t":1728842400}
+{"o":48205.474930796,"h":48828.0352323739,"l":48072.1059145944,"c":48432.7514612691,"v":1240421.6724613004,"t":1728846000}
+{"o":48432.7514612691,"h":48558.2205710913,"l":47890.2195377385,"c":48541.3804081438,"v":798645.9727073513,"t":1728849600}
+{"o":48541.3804081438,"h":49084.7529579122,"l":48424.7713519406,"c":49039.7201911796,"v":588023.9806653779,"t":1728853200}
+{"o":49039.7201911796,"h":49356.672474738,"l":48866.322555454,"c":49007.8312474991,"v":621489.8146039948,"t":1728856800}
+{"o":49007.8312474991,"h":49023.1898774749,"l":48577.2180107237,"c":48988.1432671828,"v":509400.0065393914,"t":1728860400}
+{"o":48988.1432671828,"h":49067.5515549556,"l":48681.5493315768,"c":48803.2545012541,"v":532911.6976478276,"t":1728864000}
+{"o":48803.2545012541,"h":49193.3397981879,"l":48802.0016729971,"c":49014.6960970393,"v":675682.9315143636,"t":1728867600}
+{"o":49014.6960970393,"h":49360.126689086,"l":48789.0773532,"c":49225.5440348704,"v":590979.0204677606,"t":1728871200}
+{"o":49225.5440348704,"h":50722.9997924691,"l":49207.3859585787,"c":50565.3404671985,"v":846815.0939231472,"t":1728874800}
+{"o":50565.3404671985,"h":51015.5034564202,"l":50072.9704416218,"c":50472.0088144482,"v":863731.2100576884,"t":1728878400}
+{"o":50472.0088144482,"h":50580.5664288125,"l":50021.8128025768,"c":50215.2156909969,"v":545221.6724564621,"t":1728882000}
+{"o":50215.2156909969,"h":50779.4531793531,"l":50061.0777429968,"c":50402.7092621006,"v":561877.8859761879,"t":1728885600}
+{"o":50402.7092621006,"h":50758.8346725462,"l":50268.6685697694,"c":50728.5135465264,"v":643185.7049481443,"t":1728889200}
+{"o":50728.5135465264,"h":50842.0011631336,"l":50418.5118343517,"c":50549.116944886,"v":614424.4603360329,"t":1728892800}
+{"o":50549.116944886,"h":50941.429102983,"l":50409.7905608776,"c":50722.0040472278,"v":638830.548267976,"t":1728896400}
+{"o":50722.0040472278,"h":51048.2244854301,"l":50624.1665020147,"c":50773.2394350301,"v":606588.9528804821,"t":1728900000}
+{"o":50773.2394350301,"h":51016.5166905829,"l":50617.6655865456,"c":50761.1000066388,"v":534086.0939311151,"t":1728903600}
+{"o":50761.1000066388,"h":51178.2614326918,"l":50261.8145998223,"c":50793.0901155078,"v":546637.4741708017,"t":1728907200}
+{"o":50793.0901155078,"h":51122.9727406199,"l":50606.210794282,"c":50964.0887582251,"v":702867.1099203259,"t":1728910800}
+{"o":50964.0887582251,"h":51725.2745092106,"l":50936.4260988414,"c":51401.911616391,"v":1152188.106154629,"t":1728914400}
+{"o":51401.911616391,"h":52417.4146601431,"l":51391.4160628472,"c":51967.4640179473,"v":1257851.4861644325,"t":1728918000}
+{"o":51967.4640179473,"h":52038.336224417,"l":51287.543478568,"c":51427.4089737321,"v":961970.4367327673,"t":1728921600}
+{"o":51427.4089737321,"h":51751.5878960769,"l":51378.6520904127,"c":51598.4015415189,"v":811383.0594988172,"t":1728925200}
+{"o":51598.4015415189,"h":51830.8238117459,"l":51503.8575406197,"c":51686.4608057574,"v":807110.0543999337,"t":1728928800}
+{"o":51686.4608057574,"h":51889.932779956,"l":51503.6241585537,"c":51618.0751977402,"v":792297.6331327326,"t":1728932400}
+{"o":51618.0751977402,"h":51918.7552489843,"l":51530.1814954996,"c":51778.2643746777,"v":671073.3896020616,"t":1728936000}
+{"o":51778.2643746777,"h":51978.0635118194,"l":51538.7063446037,"c":51658.1829132384,"v":634970.1338979645,"t":1728939600}
+{"o":51658.1829132384,"h":52420.2082918889,"l":51628.951848794,"c":52411.9073761367,"v":725231.8010518698,"t":1728943200}
+{"o":52411.9073761367,"h":52414.1092608745,"l":52033.0032510738,"c":52246.0456869805,"v":618397.8410577497,"t":1728946800}
+{"o":52246.0456869805,"h":52506.5452783227,"l":52011.2820594841,"c":52233.9879981458,"v":811841.1617498092,"t":1728950400}
+{"o":52233.9879981458,"h":52469.7558521339,"l":51988.0856602779,"c":52152.2704468778,"v":658876.8680238886,"t":1728954000}
+{"o":52152.2704468778,"h":52427.1912779974,"l":52022.2783073702,"c":52221.9167470682,"v":573171.0856645474,"t":1728957600}
+{"o":52221.9167470682,"h":52255.0537991709,"l":51463.3895320253,"c":51547.0362714058,"v":637266.797988468,"t":1728961200}
+{"o":51547.0362714058,"h":51846.0969515607,"l":51404.3099928794,"c":51741.0754053475,"v":543463.9036077765,"t":1728964800}
+{"o":51741.0754053475,"h":51763.408679119,"l":51079.1339978257,"c":51176.8070108305,"v":583372.5258630454,"t":1728968400}
+{"o":51176.8070108305,"h":51387.4520082559,"l":50972.2156131775,"c":51330.8512809313,"v":503553.162055425,"t":1728972000}
+{"o":51330.8512809313,"h":51528.5056138263,"l":51300.7030747505,"c":51412.3183767461,"v":468209.1541396227,"t":1728975600}
+{"o":51412.3183767461,"h":51573.5358349818,"l":51305.4003924973,"c":51354.7180131543,"v":452181.3097518315,"t":1728979200}
+{"o":51354.7180131543,"h":51378.1438575635,"l":50264.7669412218,"c":51188.4145113051,"v":438302.7244100706,"t":1728982800}
+{"o":51188.4145113051,"h":51475.2438818988,"l":51087.305811716,"c":51371.4110468334,"v":408359.9011349511,"t":1728986400}
+{"o":51371.4110468334,"h":51392.8257271562,"l":50333.9547334835,"c":50561.412282787,"v":780059.7771272919,"t":1728990000}
+{"o":50561.412282787,"h":51060.9381865237,"l":50419.9488979326,"c":50917.3773798432,"v":699955.8877059245,"t":1728993600}
+{"o":50917.3773798432,"h":52713.473382322,"l":50742.2964302119,"c":52578.3528914642,"v":1031938.0110655903,"t":1728997200}
+{"o":52578.3528914642,"h":52903.9882305844,"l":50252.4063996078,"c":50551.1981074891,"v":1885177.1027894898,"t":1729000800}
+{"o":50551.1981074891,"h":51344.7264687435,"l":49802.4976847258,"c":50859.8892256778,"v":1442937.6859767104,"t":1729004400}
+{"o":50859.8892256778,"h":51840.6521526012,"l":50771.7323604838,"c":51390.8236986116,"v":1051581.3587392394,"t":1729008000}
+{"o":51390.8236986116,"h":51621.3665254936,"l":51077.2023866573,"c":51348.0568137589,"v":926672.1583801642,"t":1729011600}
+{"o":51348.0568137589,"h":51877.8042534244,"l":51279.3737274038,"c":51431.1551842433,"v":740486.3217436428,"t":1729015200}
+{"o":51431.1551842433,"h":51653.2691666028,"l":51012.0818744514,"c":51447.9959181429,"v":770736.3230912812,"t":1729018800}
+{"o":51447.9959181429,"h":51509.9575660968,"l":50526.9657187352,"c":50697.4353263225,"v":914224.5866926251,"t":1729022400}
+{"o":50697.4353263225,"h":50937.9398333805,"l":50472.7331466849,"c":50937.9398333805,"v":718822.3855441117,"t":1729026000}
+{"o":50937.9398333805,"h":51091.6118347419,"l":50726.213134597,"c":50765.5444558545,"v":548516.5108388254,"t":1729029600}
+{"o":50765.5444558545,"h":51431.2351782477,"l":50263.0474170676,"c":51321.8895620463,"v":664873.2108951147,"t":1729033200}
+{"o":51321.8895620463,"h":51422.6392527992,"l":50887.4799377902,"c":51027.2433557987,"v":684629.7523592839,"t":1729036800}
+{"o":51027.2433557987,"h":51493.6100219135,"l":50753.8460151642,"c":51349.3175398967,"v":903032.6887298567,"t":1729040400}
+{"o":51349.3175398967,"h":51778.9429862196,"l":51214.0363882883,"c":51250.9765516918,"v":802252.9435764701,"t":1729044000}
+{"o":51250.9765516918,"h":51322.6312650335,"l":51001.7716518638,"c":51178.3622899719,"v":647916.4133416795,"t":1729047600}
+{"o":51178.3622899719,"h":51335.8182924771,"l":50810.7001217475,"c":51086.0322174302,"v":672510.7202302971,"t":1729051200}
+{"o":51086.0322174302,"h":51297.7780470772,"l":50993.1634966873,"c":51173.2132832483,"v":549643.9800090755,"t":1729054800}
+{"o":51173.2132832483,"h":51393.5126058571,"l":50865.8328481692,"c":51091.0715808931,"v":632105.5209238711,"t":1729058400}
+{"o":51091.0715808931,"h":51109.2708203041,"l":50752.6825431986,"c":50956.6866065768,"v":679869.3877953214,"t":1729062000}
+{"o":50956.6866065768,"h":51384.2075197074,"l":50887.1586074779,"c":51245.663142214,"v":750995.300173262,"t":1729065600}
+{"o":51245.663142214,"h":51550.9723907162,"l":51216.6269456806,"c":51503.7745508799,"v":459745.1012026697,"t":1729069200}
+{"o":51503.7745508799,"h":51865.3629929745,"l":51407.4569386001,"c":51695.927049614,"v":614677.3094848017,"t":1729072800}
+{"o":51695.927049614,"h":52536.2746892927,"l":51515.8238706535,"c":51724.341618877,"v":1550277.1261809033,"t":1729076400}
+{"o":51724.341618877,"h":51903.0184171467,"l":51233.1790131097,"c":51572.6314274194,"v":1287672.6359390633,"t":1729080000}
+{"o":51572.6314274194,"h":51719.1287160463,"l":51041.377662585,"c":51201.128619309,"v":845613.1506890221,"t":1729083600}
+{"o":51201.128619309,"h":52041.7880832404,"l":51126.6065708512,"c":51476.3962995223,"v":954693.1304834697,"t":1729087200}
+{"o":51476.3962995223,"h":51729.4396963117,"l":51109.0766537212,"c":51644.072751771,"v":958820.0518339624,"t":1729090800}
+{"o":51644.072751771,"h":51730.7493617838,"l":51133.2191464641,"c":51514.8166668659,"v":984008.0090887352,"t":1729094400}
+{"o":51514.8166668659,"h":51647.6709017527,"l":51324.6207770203,"c":51447.4694283831,"v":801502.0704425728,"t":1729098000}
+{"o":51447.4694283831,"h":51503.3741981995,"l":51213.856415535,"c":51238.1152042631,"v":810483.6091574207,"t":1729101600}
+{"o":51238.1152042631,"h":51334.2152275439,"l":51116.8318094145,"c":51233.5078378434,"v":803285.2349778613,"t":1729105200}
+{"o":51233.5078378434,"h":51494.2599327589,"l":51098.1566046815,"c":51226.0684755918,"v":803383.7482775153,"t":1729108800}
+{"o":51226.0684755918,"h":51348.6212001656,"l":50967.7380586637,"c":51074.0036162953,"v":685184.156109895,"t":1729112400}
+{"o":51074.0036162953,"h":51450.6624811836,"l":51057.363082117,"c":51375.5795430902,"v":603877.001070176,"t":1729116000}
+{"o":51375.5795430902,"h":51375.5795430902,"l":51109.5630887514,"c":51165.4725853128,"v":697659.2486058061,"t":1729119600}
+{"o":51165.4725853128,"h":51617.5689070347,"l":51165.4725853128,"c":51389.1255153041,"v":758336.8164853234,"t":1729123200}
+{"o":51389.1255153041,"h":51642.719941208,"l":50743.5996317506,"c":51597.3447166218,"v":712938.7261768118,"t":1729126800}
+{"o":51597.3447166218,"h":51657.36580652,"l":51035.4840360366,"c":51038.4297815478,"v":844118.2840813725,"t":1729130400}
+{"o":51038.4297815478,"h":51352.5840899026,"l":50981.8030643637,"c":51302.1954267467,"v":749540.4093629377,"t":1729134000}
+{"o":51302.1954267467,"h":51350.8680450211,"l":50784.1081934317,"c":50837.7638497736,"v":623684.8082199146,"t":1729137600}
+{"o":50837.7638497736,"h":50963.691395646,"l":50541.5221241454,"c":50657.6259181184,"v":591094.9657184668,"t":1729141200}
+{"o":50657.6259181184,"h":50845.8310105843,"l":50506.8008124025,"c":50507.2984794355,"v":562181.9392454979,"t":1729144800}
+{"o":50507.2984794355,"h":50635.9408180534,"l":50224.5999935745,"c":50619.7240103002,"v":599370.2699824813,"t":1729148400}
+{"o":50619.7240103002,"h":50835.6307557241,"l":50452.8666814424,"c":50821.907248237,"v":558264.8745206908,"t":1729152000}
+{"o":50821.907248237,"h":50893.6974994755,"l":50667.671270611,"c":50762.5906186619,"v":508162.6478709131,"t":1729155600}
+{"o":50762.5906186619,"h":50847.5962071813,"l":50203.2682832325,"c":50538.684935851,"v":572953.3265021851,"t":1729159200}
+{"o":50538.684935851,"h":50601.7700799467,"l":49771.1680399518,"c":50171.7122697697,"v":607458.4556436469,"t":1729162800}
+{"o":50171.7122697697,"h":50585.0538310715,"l":50092.8339218485,"c":50585.0538310715,"v":646533.1171653105,"t":1729166400}
+{"o":50585.0538310715,"h":50828.0909393838,"l":50215.525356657,"c":50443.3646147643,"v":814937.1918266515,"t":1729170000}
+{"o":50443.3646147643,"h":50516.7275622841,"l":49753.3718187015,"c":50402.8064324911,"v":1017160.176356773,"t":1729173600}
+{"o":50402.8064324911,"h":50769.3424062082,"l":50057.8717049099,"c":50699.1806546342,"v":938168.3163024742,"t":1729177200}
+{"o":50699.1806546342,"h":50707.7368855881,"l":49864.5401228751,"c":50183.0833172143,"v":818251.2952384807,"t":1729180800}
+{"o":50183.0833172143,"h":50240.2531574666,"l":49505.8427961744,"c":49575.4357002869,"v":924757.2565756135,"t":1729184400}
+{"o":49575.4357002869,"h":49598.3556095941,"l":48949.3995679974,"c":49260.4440231939,"v":941805.9017732732,"t":1729188000}
+{"o":49260.4440231939,"h":49642.3974260469,"l":49194.0366485722,"c":49535.5680262453,"v":765772.8457484718,"t":1729191600}
+{"o":49535.5680262453,"h":49901.1603830615,"l":49515.1077973269,"c":49618.4163218251,"v":716566.9633283977,"t":1729195200}
+{"o":49618.4163218251,"h":49860.942492205,"l":49617.8979732929,"c":49786.0870689511,"v":621956.5050657204,"t":1729198800}
+{"o":49786.0870689511,"h":50064.6845215042,"l":49786.0870689511,"c":50064.6845215042,"v":561259.8941062391,"t":1729202400}
+{"o":50064.6845215042,"h":50064.6845215042,"l":49813.2734028025,"c":49906.0757688064,"v":495426.5556840419,"t":1729206000}
+{"o":49906.0757688064,"h":49993.385177966,"l":49637.149684011,"c":49681.8626901788,"v":597580.8467422948,"t":1729209600}
+{"o":49681.8626901788,"h":50665.2329166902,"l":49621.1525530424,"c":50535.3225774839,"v":699719.3382975957,"t":1729213200}
+{"o":50535.3225774839,"h":50838.1530589064,"l":50410.2919682821,"c":50800.4683878297,"v":700575.7817384717,"t":1729216800}
+{"o":50800.4683878297,"h":50816.2462516856,"l":50327.9414023245,"c":50376.0740336306,"v":674293.7851894364,"t":1729220400}
+{"o":50376.0740336306,"h":50659.2346780116,"l":50375.4918911123,"c":50560.3440792565,"v":587069.4345467519,"t":1729224000}
+{"o":50560.3440792565,"h":50768.2746868074,"l":50477.7760692945,"c":50765.2507252107,"v":648009.0253060297,"t":1729227600}
+{"o":50765.2507252107,"h":51083.4164643605,"l":50706.2902247518,"c":50967.1365865484,"v":672084.4624099213,"t":1729231200}
+{"o":50967.1365865484,"h":51150.756680178,"l":50855.1247175156,"c":51056.7510592867,"v":700310.2910156909,"t":1729234800}
+{"o":51056.7510592867,"h":51186.0252226154,"l":50919.8745791139,"c":50975.9359108585,"v":553241.9154926102,"t":1729238400}
+{"o":50975.9359108585,"h":51119.6464363277,"l":50818.888993444,"c":50907.5079662691,"v":600625.9111586345,"t":1729242000}
+{"o":50907.5079662691,"h":51062.1165556709,"l":50867.7648505051,"c":50965.6842612886,"v":510979.0802401484,"t":1729245600}
+{"o":50965.6842612886,"h":51082.9941431817,"l":50686.4461470884,"c":50744.4117163461,"v":593787.0997741297,"t":1729249200}
+{"o":50744.4117163461,"h":50850.9121577652,"l":50451.1855472707,"c":50546.6530916317,"v":666231.6994287109,"t":1729252800}
+{"o":50546.6530916317,"h":51047.1093267522,"l":50494.6010156453,"c":51008.2739813578,"v":744331.1954685056,"t":1729256400}
+{"o":51008.2739813578,"h":51328.334067035,"l":50756.2746199982,"c":51220.9311798548,"v":987808.5961814965,"t":1729260000}
+{"o":51220.9311798548,"h":51613.529510652,"l":50958.4951614876,"c":51342.5892963145,"v":865415.6978749475,"t":1729263600}
+{"o":51342.5892963145,"h":51769.9396121728,"l":50976.6607033907,"c":51665.1136303734,"v":858120.7066515289,"t":1729267200}
+{"o":51665.1136303734,"h":51835.7527706698,"l":51533.3775981575,"c":51585.6111241842,"v":940714.3518806529,"t":1729270800}
+{"o":51585.6111241842,"h":51972.8932613072,"l":51490.8482848766,"c":51793.0929886491,"v":835212.7108310943,"t":1729274400}
+{"o":51793.0929886491,"h":51819.0026015843,"l":51256.6198516082,"c":51363.2982765018,"v":722512.7514841658,"t":1729278000}
+{"o":51363.2982765018,"h":51406.1074889888,"l":51143.316674874,"c":51274.3650339875,"v":628960.0830808615,"t":1729281600}
+{"o":51274.3650339875,"h":51339.5645781959,"l":51016.310513826,"c":51207.0100783948,"v":604924.068017324,"t":1729285200}
+{"o":51207.0100783948,"h":51218.4715442626,"l":51045.8674080759,"c":51194.2838126317,"v":525355.2660020307,"t":1729288800}
+{"o":51194.2838126317,"h":51473.5128131115,"l":51172.1881028747,"c":51406.8643663333,"v":471365.2430241579,"t":1729292400}
+{"o":51406.8643663333,"h":51459.9977028417,"l":51216.9270682884,"c":51249.9380771746,"v":495062.8381884369,"t":1729296000}
+{"o":51249.9380771746,"h":51423.532665412,"l":51205.9455421492,"c":51205.9455421492,"v":597928.5492640649,"t":1729299600}
+{"o":51205.9455421492,"h":51431.4002149513,"l":51143.1322755997,"c":51427.9662734691,"v":585197.6639566846,"t":1729303200}
+{"o":51427.9662734691,"h":51752.5545169054,"l":51257.9764039045,"c":51263.504632585,"v":598478.6522792967,"t":1729306800}
+{"o":51263.504632585,"h":51441.3686983628,"l":51140.8755257634,"c":51143.2986698426,"v":574975.2967982945,"t":1729310400}
+{"o":51143.2986698426,"h":51417.1332187938,"l":51142.7712306857,"c":51396.1341849727,"v":501289.1056131054,"t":1729314000}
+{"o":51396.1341849727,"h":51459.9308969294,"l":51259.3342102079,"c":51283.1184997004,"v":479878.1202903892,"t":1729317600}
+{"o":51283.1184997004,"h":51316.8268118874,"l":51130.5205272481,"c":51276.1273364808,"v":546187.7435586366,"t":1729321200}
+{"o":51276.1273364808,"h":51414.2181882143,"l":51275.3061265946,"c":51344.0440336018,"v":681537.7312160106,"t":1729324800}
+{"o":51344.0440336018,"h":51405.3057628758,"l":51279.2803366804,"c":51385.2214506623,"v":664874.5765386939,"t":1729328400}
+{"o":51385.2214506623,"h":51432.7054390808,"l":51169.8108645557,"c":51241.2927940807,"v":682707.427095423,"t":1729332000}
+{"o":51241.2927940807,"h":51350.2544312167,"l":50986.0404375139,"c":51053.5404278042,"v":919588.2242329096,"t":1729335600}
+{"o":51053.5404278042,"h":51364.2797809791,"l":51024.6253463671,"c":51299.7919835739,"v":857371.841244389,"t":1729339200}
+{"o":51299.7919835739,"h":51409.9408533956,"l":51169.9752504485,"c":51342.4764105422,"v":830034.134895613,"t":1729342800}
+{"o":51342.4764105422,"h":52083.1941044842,"l":51333.7044108959,"c":52070.9365471538,"v":1278636.0380422571,"t":1729346400}
+{"o":52070.9365471538,"h":52258.480492088,"l":51590.4257992726,"c":51931.1053269576,"v":1252614.3392345083,"t":1729350000}
+{"o":51931.1053269576,"h":52070.8796361738,"l":50423.1254019001,"c":51777.8691830762,"v":1399890.7405128316,"t":1729353600}
+{"o":51777.8691830762,"h":51881.2536895356,"l":51337.7152923437,"c":51632.6042105727,"v":844946.5503987679,"t":1729357200}
+{"o":51632.6042105727,"h":51871.3464971938,"l":51466.4687678947,"c":51707.633005404,"v":1075304.8276231447,"t":1729360800}
+{"o":51707.633005404,"h":52041.0903718325,"l":51681.5393247712,"c":51860.6327335508,"v":949273.4254242739,"t":1729364400}
+{"o":51860.6327335508,"h":52044.5292736502,"l":51798.7688534353,"c":52018.4949099549,"v":721510.335596004,"t":1729368000}
+{"o":52018.4949099549,"h":52369.6679157206,"l":51995.6609026356,"c":52090.3124108349,"v":721177.3370541617,"t":1729371600}
+{"o":52090.3124108349,"h":52729.6381770091,"l":52051.6587816117,"c":52702.9305307589,"v":694738.7567626061,"t":1729375200}
+{"o":52702.9305307589,"h":53014.7508157359,"l":52372.4144874474,"c":52996.4999827344,"v":750073.050492011,"t":1729378800}
+{"o":52996.4999827344,"h":53266.6576339364,"l":52645.6074921376,"c":52668.4106569006,"v":770591.6066652251,"t":1729382400}
+{"o":52668.4106569006,"h":52871.4809415412,"l":52282.9696902922,"c":52655.129588931,"v":739833.5067279942,"t":1729386000}
+{"o":52655.129588931,"h":52854.5021055275,"l":52524.9505763306,"c":52606.6178099203,"v":585615.7632393028,"t":1729389600}
+{"o":52606.6178099203,"h":52774.5632718194,"l":52466.0333147161,"c":52761.2047614994,"v":558970.9250128941,"t":1729393200}
+{"o":52761.2047614994,"h":53069.4496702416,"l":52634.2923439334,"c":52909.5036486343,"v":553073.7537982706,"t":1729396800}
+{"o":52909.5036486343,"h":53298.1138516507,"l":52620.241424443,"c":52860.3638588187,"v":586084.3918608228,"t":1729400400}
+{"o":52860.3638588187,"h":52879.812333758,"l":52607.2882613539,"c":52819.9585600033,"v":525340.5132502143,"t":1729404000}
+{"o":52819.9585600033,"h":52897.7315762868,"l":52640.5833056614,"c":52679.6579004729,"v":500506.3821856235,"t":1729407600}
+{"o":52679.6579004729,"h":52853.2734928927,"l":52542.7528901897,"c":52674.69994228,"v":583789.618200062,"t":1729411200}
+{"o":52674.69994228,"h":52892.889885269,"l":52579.5923415363,"c":52797.233844889,"v":445613.2633214548,"t":1729414800}
+{"o":52797.233844889,"h":52883.1632029545,"l":52616.7399454753,"c":52674.6706314667,"v":516724.5486199924,"t":1729418400}
+{"o":52674.6706314667,"h":52856.3008013299,"l":52667.0436243318,"c":52814.5535806619,"v":671715.3664532085,"t":1729422000}
+{"o":52814.5535806619,"h":52847.0700029112,"l":52510.3926056128,"c":52525.9681016983,"v":709140.5351583241,"t":1729425600}
+{"o":52525.9681016983,"h":52665.1298751031,"l":52278.5003702569,"c":52450.9439502529,"v":797236.860597362,"t":1729429200}
+{"o":52450.9439502529,"h":53558.8205722176,"l":52446.3281221038,"c":53340.8492333152,"v":1000339.6182865888,"t":1729432800}
+{"o":53340.8492333152,"h":53396.624739479,"l":52712.6104109444,"c":53078.1664971854,"v":799888.197446215,"t":1729436400}
+{"o":53078.1664971854,"h":53183.1443390782,"l":52849.5580751302,"c":53020.3612835544,"v":771367.6734365614,"t":1729440000}
+{"o":53020.3612835544,"h":53288.1396447676,"l":52823.6319418593,"c":53149.2364218899,"v":736654.7883229209,"t":1729443600}
+{"o":53149.2364218899,"h":53488.8441739089,"l":53087.3738632178,"c":53216.1035147079,"v":717804.0694362919,"t":1729447200}
+{"o":53216.1035147079,"h":53389.9755696583,"l":52919.806355052,"c":53125.4901870593,"v":657561.8601927825,"t":1729450800}
+{"o":53125.4901870593,"h":54138.3853664735,"l":52910.4898007669,"c":53956.6617355226,"v":706149.5132367144,"t":1729454400}
+{"o":53956.6617355226,"h":54349.2416489511,"l":53883.1292839832,"c":54302.0142751791,"v":788344.7600762177,"t":1729458000}
+{"o":54302.0142751791,"h":55543.6717903126,"l":54088.6356154356,"c":55292.8873618365,"v":1073867.1890963006,"t":1729461600}
+{"o":55292.8873618365,"h":55791.6174968744,"l":54717.6239712787,"c":55509.2337169542,"v":1010410.589060955,"t":1729465200}
+{"o":55509.2337169542,"h":56504.2405838723,"l":53738.0331129867,"c":55961.9548706666,"v":1146754.8073145594,"t":1729468800}
+{"o":55961.9548706666,"h":56502.1789714887,"l":55698.6760892477,"c":56311.8834231426,"v":986163.0989955154,"t":1729472400}
+{"o":56311.8834231426,"h":56578.3447913301,"l":55625.9452780441,"c":55882.5048816729,"v":1046834.5575854527,"t":1729476000}
+{"o":55882.5048816729,"h":56311.3351545527,"l":55582.4248685218,"c":56227.5247386572,"v":1438534.5173488522,"t":1729479600}
+{"o":56227.5247386572,"h":56724.5477055298,"l":55500.7117017839,"c":56560.4354266555,"v":962467.0475721916,"t":1729483200}
+{"o":56560.4354266555,"h":56975.4584362361,"l":56095.0372935181,"c":56252.8065053785,"v":891002.324743767,"t":1729486800}
+{"o":56252.8065053785,"h":56759.7677597782,"l":55949.3044442865,"c":56087.722517604,"v":894925.9228447236,"t":1729490400}
+{"o":56087.722517604,"h":56365.6573671884,"l":55853.7554008844,"c":55929.382273016,"v":813039.07092044,"t":1729494000}
+{"o":55929.382273016,"h":56272.5432467359,"l":54978.0573975713,"c":55177.7683785602,"v":1126880.527188964,"t":1729497600}
+{"o":55177.7683785602,"h":55480.6223315496,"l":54055.2997593981,"c":55247.006186969,"v":965540.7870533649,"t":1729501200}
+{"o":55247.006186969,"h":55528.6985463513,"l":54873.7836405835,"c":55073.9594040156,"v":726913.556510599,"t":1729504800}
+{"o":55073.9594040156,"h":55632.2200636854,"l":54165.6147047849,"c":55150.9257314054,"v":705586.6161703295,"t":1729508400}
+{"o":55150.9257314054,"h":55392.3406979051,"l":54827.1469416217,"c":54932.3874786399,"v":696523.3976496306,"t":1729512000}
+{"o":54932.3874786399,"h":55088.9839228866,"l":53567.1098620997,"c":53931.0310337638,"v":1129020.2834600031,"t":1729515600}
+{"o":53931.0310337638,"h":54670.4945582713,"l":52428.9687876974,"c":54468.7631594389,"v":983719.7049665111,"t":1729519200}
+{"o":54468.7631594389,"h":54809.7268890845,"l":54079.7415821151,"c":54809.7268890845,"v":829202.4270222377,"t":1729522800}
+{"o":54809.7268890845,"h":54822.3250271482,"l":54086.5263306693,"c":54593.1617546452,"v":937298.1232372626,"t":1729526400}
+{"o":54593.1617546452,"h":55077.0774335954,"l":54537.9702157527,"c":54949.7513368572,"v":1043503.5346612601,"t":1729530000}
+{"o":54949.7513368572,"h":55092.8461823272,"l":54668.4072865888,"c":54955.4301757299,"v":982794.1937437351,"t":1729533600}
+{"o":54955.4301757299,"h":55744.0456593588,"l":54949.3607333041,"c":55648.7763001556,"v":992974.8315946161,"t":1729537200}
+{"o":55648.7763001556,"h":55656.0785016175,"l":55094.0945928235,"c":55208.8944453284,"v":780167.931460223,"t":1729540800}
+{"o":55208.8944453284,"h":55760.8892084235,"l":55207.8419039889,"c":55553.1625807795,"v":963499.9950953027,"t":1729544400}
+{"o":55553.1625807795,"h":55763.2069801051,"l":55357.1211632614,"c":55667.3701282168,"v":751328.0924705273,"t":1729548000}
+{"o":55667.3701282168,"h":55667.3701282168,"l":54693.1249235365,"c":55124.3713202402,"v":756704.9829560759,"t":1729551600}
+{"o":55124.3713202402,"h":55226.3166733021,"l":53286.9755515026,"c":54839.5044539149,"v":997995.957334864,"t":1729555200}
+{"o":54839.5044539149,"h":55498.0153022663,"l":54376.3196776501,"c":55379.6667426256,"v":815570.331666428,"t":1729558800}
+{"o":55379.6667426256,"h":55663.4621077515,"l":55029.4644030626,"c":55043.0322686848,"v":848169.5021576401,"t":1729562400}
+{"o":55043.0322686848,"h":55228.3121787325,"l":54479.5511366609,"c":55177.7911778118,"v":880126.6241830852,"t":1729566000}
+{"o":55177.7911778118,"h":55852.9136241094,"l":55097.771365103,"c":55474.680215904,"v":881430.9109251716,"t":1729569600}
+{"o":55474.680215904,"h":56390.020305866,"l":55396.1442170283,"c":55867.1173090184,"v":838680.6441296515,"t":1729573200}
+{"o":55867.1173090184,"h":56136.9274989184,"l":55752.0895481091,"c":55797.4693401455,"v":763400.4484467702,"t":1729576800}
+{"o":55797.4693401455,"h":55891.1241070577,"l":55345.7883458073,"c":55404.6238536848,"v":841407.1243221503,"t":1729580400}
+{"o":55404.6238536848,"h":55439.6200793081,"l":54380.2329010974,"c":54924.6455882614,"v":897627.07475028,"t":1729584000}
+{"o":54924.6455882614,"h":54970.5813038153,"l":54244.6656406812,"c":54693.4632388182,"v":862128.294694597,"t":1729587600}
+{"o":54693.4632388182,"h":55233.5304758269,"l":54423.9317342775,"c":55171.1554725402,"v":721737.9938859025,"t":1729591200}
+{"o":55171.1554725402,"h":56068.985566122,"l":55126.0136773457,"c":55656.3961382125,"v":783926.9399876712,"t":1729594800}
+{"o":55656.3961382125,"h":56150.2383649305,"l":54926.9223154284,"c":55099.6730207311,"v":917264.9495038571,"t":1729598400}
+{"o":55099.6730207311,"h":55408.8193131726,"l":54624.8910533685,"c":55071.3486088941,"v":912543.8485269181,"t":1729602000}
+{"o":55071.3486088941,"h":56797.9645787143,"l":54915.2601305912,"c":56389.9995853728,"v":1160764.8104019496,"t":1729605600}
+{"o":56389.9995853728,"h":56709.732955225,"l":55047.3055494094,"c":55633.2606893919,"v":1140119.8867557684,"t":1729609200}
+{"o":55633.2606893919,"h":55764.1145165882,"l":54753.3540065799,"c":55076.4657311555,"v":939495.2683996807,"t":1729612800}
+{"o":55076.4657311555,"h":55981.33186833,"l":54479.5459146215,"c":55432.4803554971,"v":893685.8536852075,"t":1729616400}
+{"o":55432.4803554971,"h":56388.2444700163,"l":55080.758747407,"c":55695.0151423757,"v":899063.8195901397,"t":1729620000}
+{"o":55695.0151423757,"h":56066.1354322656,"l":55504.9000660699,"c":55870.0236293648,"v":842268.7093856756,"t":1729623600}
+{"o":55870.0236293648,"h":55986.6013165123,"l":55633.2001701355,"c":55784.2134567551,"v":802636.3685571972,"t":1729627200}
+{"o":55784.2134567551,"h":55824.2808018002,"l":55393.0422925213,"c":55554.1443300568,"v":745204.6337976187,"t":1729630800}
+{"o":55554.1443300568,"h":56098.3010692446,"l":55485.0455559504,"c":56023.0594441948,"v":687269.1229945858,"t":1729634400}
+{"o":56023.0594441948,"h":56093.0394118422,"l":54872.0680636301,"c":55575.026539215,"v":684035.0020608279,"t":1729638000}
+{"o":55575.026539215,"h":55679.7760186167,"l":54970.4293643052,"c":55087.5212721314,"v":663634.6052173255,"t":1729641600}
+{"o":55087.5212721314,"h":55530.532969957,"l":55068.6696078271,"c":55483.6209247489,"v":667767.5434957354,"t":1729645200}
+{"o":55483.6209247489,"h":55541.705038088,"l":55000.4012433751,"c":55057.1824019228,"v":758615.4622269486,"t":1729648800}
+{"o":55057.1824019228,"h":55188.6682210037,"l":54562.4092439235,"c":54865.1369024578,"v":804218.3018414665,"t":1729652400}
+{"o":54865.1369024578,"h":55091.3866424317,"l":54699.8874028602,"c":55004.0550435916,"v":695887.0836628006,"t":1729656000}
+{"o":55004.0550435916,"h":55171.0579728014,"l":54479.0202540229,"c":54694.6496998622,"v":716831.965329517,"t":1729659600}
+{"o":54694.6496998622,"h":55174.3347682127,"l":54639.4595273518,"c":54769.9875063265,"v":646043.1463138619,"t":1729663200}
+{"o":54769.9875063265,"h":54940.2952001539,"l":54596.1037852361,"c":54940.2952001539,"v":711827.5280193497,"t":1729666800}
+{"o":54940.2952001539,"h":55160.4651136474,"l":54549.5137419774,"c":54662.541407672,"v":1076073.6730953001,"t":1729670400}
+{"o":54662.541407672,"h":55050.4433817359,"l":54424.4622420981,"c":54927.896743788,"v":949339.1727110035,"t":1729674000}
+{"o":54927.896743788,"h":55290.8971789502,"l":54866.3807017799,"c":54930.0383898285,"v":876594.0110694662,"t":1729677600}
+{"o":54930.0383898285,"h":55334.0391411498,"l":54868.4963412366,"c":55159.9259469002,"v":838721.7046299699,"t":1729681200}
+{"o":55159.9259469002,"h":55393.4082795863,"l":54701.2037318279,"c":55192.9310814023,"v":1110968.2720678737,"t":1729684800}
+{"o":55192.9310814023,"h":56240.5053518835,"l":55091.1776365253,"c":56044.8246451427,"v":1175916.0661182757,"t":1729688400}
+{"o":56044.8246451427,"h":56117.1197736249,"l":55454.2743829171,"c":55640.7439912544,"v":1365998.241025364,"t":1729692000}
+{"o":55640.7439912544,"h":55890.0752352469,"l":54819.9171348082,"c":55710.2345052333,"v":1645382.5201766142,"t":1729695600}
+{"o":55710.2345052333,"h":55876.9509727687,"l":54800.3450848448,"c":54885.3313263683,"v":1279611.2815534093,"t":1729699200}
+{"o":54885.3313263683,"h":55449.9108627436,"l":54824.3330746196,"c":55093.3776029604,"v":1409557.5298950879,"t":1729702800}
+{"o":55093.3776029604,"h":56357.7923329999,"l":54129.3375727609,"c":56234.7921045701,"v":1407107.6827178842,"t":1729706400}
+{"o":56234.7921045701,"h":57547.7503221073,"l":55940.2272551162,"c":57320.7563973213,"v":1265961.4757149178,"t":1729710000}
+{"o":57320.7563973213,"h":58290.759739053,"l":56950.6679011508,"c":57526.8249572078,"v":1155722.0149184132,"t":1729713600}
+{"o":57526.8249572078,"h":57781.111526742,"l":56397.9503074129,"c":56673.3543227378,"v":1125245.0302906053,"t":1729717200}
+{"o":56673.3543227378,"h":57138.9776157125,"l":54433.4674006741,"c":56657.6857757719,"v":1061649.2305025097,"t":1729720800}
+{"o":56657.6857757719,"h":57040.2617380095,"l":56526.0446296772,"c":56627.2649289915,"v":898445.4243376398,"t":1729724400}
+{"o":56627.2649289915,"h":57402.8624602975,"l":54425.5051985072,"c":57291.2160669278,"v":972981.8718487415,"t":1729728000}
+{"o":57291.2160669278,"h":57865.3487930809,"l":56907.8467124626,"c":57318.1814395637,"v":981996.6190900686,"t":1729731600}
+{"o":57318.1814395637,"h":58504.0257924027,"l":57074.1887152464,"c":57841.5643220492,"v":1172341.2020616513,"t":1729735200}
+{"o":57841.5643220492,"h":58078.0803282355,"l":57408.141052234,"c":57727.2847522084,"v":1213879.2762565282,"t":1729738800}
+{"o":57727.2847522084,"h":58092.9979632033,"l":57483.0055961269,"c":57514.3550475376,"v":1005709.671671199,"t":1729742400}
+{"o":57514.3550475376,"h":57808.8838788226,"l":57084.6452465806,"c":57394.4204060226,"v":786586.5739387315,"t":1729746000}
+{"o":57394.4204060226,"h":57735.7658908044,"l":57201.3943589749,"c":57478.466586861,"v":914362.0170577454,"t":1729749600}
+{"o":57478.466586861,"h":57840.2020879199,"l":57316.1859787258,"c":57515.710418717,"v":919301.2497037681,"t":1729753200}
+{"o":57515.710418717,"h":57898.7988077073,"l":57011.6707123531,"c":57042.7618849805,"v":960956.5615373837,"t":1729756800}
+{"o":57042.7618849805,"h":57315.8180225093,"l":56454.4342990647,"c":56915.4794692394,"v":1026577.5198315701,"t":1729760400}
+{"o":56915.4794692394,"h":57446.0330964071,"l":56698.5339074853,"c":57330.1455701159,"v":830976.5282699867,"t":1729764000}
+{"o":57330.1455701159,"h":57711.9871866743,"l":57152.9043983014,"c":57649.8014727815,"v":979709.1842180337,"t":1729767600}
+{"o":57649.8014727815,"h":58367.5022204697,"l":57542.4576817269,"c":57838.0043213014,"v":1016618.9706127618,"t":1729771200}
+{"o":57838.0043213014,"h":58798.9745548808,"l":57704.6976861296,"c":58278.6774700025,"v":1185308.1463074493,"t":1729774800}
+{"o":58278.6774700025,"h":58696.9024225054,"l":57825.4752891838,"c":58248.6194797912,"v":1155837.1211475395,"t":1729778400}
+{"o":58248.6194797912,"h":59125.6475888233,"l":57866.3739433079,"c":58167.1309035789,"v":1174051.4736993185,"t":1729782000}
+{"o":58167.1309035789,"h":59236.7612098913,"l":57892.7411588965,"c":58600.9903073604,"v":984417.7603919765,"t":1729785600}
+{"o":58600.9903073604,"h":58759.0668417309,"l":55298.8165025646,"c":58153.0457748431,"v":990110.2600756603,"t":1729789200}
+{"o":58153.0457748431,"h":58557.2670450942,"l":57950.8524298765,"c":58438.7256385894,"v":972569.9557032433,"t":1729792800}
+{"o":58438.7256385894,"h":58902.2901787187,"l":58267.4068653889,"c":58822.8514798591,"v":1023060.3704595808,"t":1729796400}
+{"o":58822.8514798591,"h":59359.7655951456,"l":58030.1751029223,"c":58815.8340212584,"v":1040729.6440123298,"t":1729800000}
+{"o":58815.8340212584,"h":59254.4923515151,"l":58569.2442520245,"c":59014.7137408627,"v":1071637.5357724649,"t":1729803600}
+{"o":59014.7137408627,"h":59523.8869291819,"l":58895.2359055638,"c":59280.8729328775,"v":1243516.9448032521,"t":1729807200}
+{"o":59280.8729328775,"h":59438.0773379812,"l":58065.2132749517,"c":58658.6320918397,"v":1048712.1011818976,"t":1729810800}
+{"o":58658.6320918397,"h":58960.0068815853,"l":58419.3814738032,"c":58602.659301939,"v":1029351.7477716617,"t":1729814400}
+{"o":58602.659301939,"h":58737.8533832999,"l":58070.5051739001,"c":58291.6787545436,"v":924785.5125836945,"t":1729818000}
+{"o":58291.6787545436,"h":58548.8349008692,"l":58072.5654884872,"c":58268.002040315,"v":767641.3532984271,"t":1729821600}
+{"o":58268.002040315,"h":58494.8893915581,"l":57550.4544552879,"c":57912.539064763,"v":893955.024212484,"t":1729825200}
+{"o":57912.539064763,"h":58044.098769392,"l":57309.5208695276,"c":57413.1598346677,"v":765193.8882627669,"t":1729828800}
+{"o":57413.1598346677,"h":57730.6731049197,"l":57161.9187599231,"c":57631.5160589489,"v":657190.8262329516,"t":1729832400}
+{"o":57631.5160589489,"h":57849.0638952492,"l":57476.7729351161,"c":57573.1253505727,"v":845832.7546748252,"t":1729836000}
+{"o":57573.1253505727,"h":57666.4662611277,"l":56833.7625074462,"c":57000.3133687569,"v":799233.3191766277,"t":1729839600}
+{"o":57000.3133687569,"h":57310.2596606253,"l":56646.06908722,"c":57151.6880288177,"v":1199713.7811721689,"t":1729843200}
+{"o":57151.6880288177,"h":57462.1274184839,"l":56626.8157504245,"c":57408.5573907381,"v":895213.0223364293,"t":1729846800}
+{"o":57408.5573907381,"h":57644.2832221744,"l":57145.1353508735,"c":57529.4352423816,"v":921322.2986715981,"t":1729850400}
+{"o":57529.4352423816,"h":57742.5172355179,"l":57416.9432655889,"c":57596.8288365379,"v":706583.7801687167,"t":1729854000}
+{"o":57596.8288365379,"h":57866.3000923175,"l":57439.876554399,"c":57531.2260963448,"v":770922.0529267016,"t":1729857600}
+{"o":57531.2260963448,"h":58135.4755672058,"l":57323.3901610596,"c":58076.9500111349,"v":917035.6563672549,"t":1729861200}
+{"o":58076.9500111349,"h":58873.529745343,"l":57836.9167338444,"c":58274.0784689644,"v":1103049.4639827937,"t":1729864800}
+{"o":58274.0784689644,"h":58672.8279056391,"l":56409.4028193975,"c":57188.7985843708,"v":1197218.3063822044,"t":1729868400}
+{"o":57188.7985843708,"h":57637.6734547978,"l":56513.9772608244,"c":57044.0927666936,"v":1318634.1990723202,"t":1729872000}
+{"o":57044.0927666936,"h":57338.5181479767,"l":55168.9939668413,"c":55667.1199147394,"v":1359302.9497102089,"t":1729875600}
+{"o":55667.1199147394,"h":56874.2413654015,"l":54634.9456437639,"c":56125.4698105003,"v":1922036.8263842787,"t":1729879200}
+{"o":56125.4698105003,"h":56343.7888771622,"l":54951.7243785348,"c":55648.1181179695,"v":1286853.1962966786,"t":1729882800}
+{"o":55648.1181179695,"h":55919.2426516106,"l":54701.3462977747,"c":55333.7133008363,"v":990976.3492883884,"t":1729886400}
+{"o":55333.7133008363,"h":55884.4814690473,"l":55169.4563758834,"c":55707.2008537242,"v":898517.4935410687,"t":1729890000}
+{"o":55707.2008537242,"h":55922.748816154,"l":54187.2606347459,"c":54255.2950786001,"v":860192.2272475981,"t":1729893600}
+{"o":54255.2950786001,"h":54767.5394669546,"l":52785.3131890118,"c":54618.5779106499,"v":1931919.3540147038,"t":1729897200}
+{"o":54618.5779106499,"h":54955.9283823019,"l":54258.8951030061,"c":54609.5752079831,"v":1190016.8227107648,"t":1729900800}
+{"o":54609.5752079831,"h":54756.5759438961,"l":54098.545837331,"c":54098.545837331,"v":762283.2370345498,"t":1729904400}
+{"o":54098.545837331,"h":54954.8287808605,"l":53815.8663714425,"c":54592.821342075,"v":778504.7446962447,"t":1729908000}
+{"o":54592.821342075,"h":54956.4856201349,"l":54369.9184746148,"c":54869.2036221221,"v":644948.1947208565,"t":1729911600}
+{"o":54869.2036221221,"h":55203.4007912598,"l":54763.7684534019,"c":55183.8616719168,"v":655633.4131556661,"t":1729915200}
+{"o":55183.8616719168,"h":55707.2007752473,"l":55070.3160261879,"c":55283.337281257,"v":634399.3319265189,"t":1729918800}
+{"o":55283.337281257,"h":55860.6136277168,"l":55141.6870972102,"c":55814.6618396052,"v":777250.1209005656,"t":1729922400}
+{"o":55814.6618396052,"h":56057.2044875624,"l":55259.0052229173,"c":55475.9579853446,"v":778042.5193555183,"t":1729926000}
+{"o":55475.9579853446,"h":55909.4130428669,"l":55431.289403705,"c":55804.0666352053,"v":707254.6709929829,"t":1729929600}
+{"o":55804.0666352053,"h":56188.0673534132,"l":55707.0275682006,"c":56034.1253546897,"v":746396.5491985306,"t":1729933200}
+{"o":56034.1253546897,"h":56437.8701082742,"l":55513.7964718443,"c":56094.1151746665,"v":869174.0267647388,"t":1729936800}
+{"o":56094.1151746665,"h":56478.5209447337,"l":55766.3451906097,"c":55895.3138298131,"v":749898.4339629196,"t":1729940400}
+{"o":55895.3138298131,"h":56205.5802275968,"l":55765.5507713199,"c":56004.8904153662,"v":697360.1922490905,"t":1729944000}
+{"o":56004.8904153662,"h":56091.8174554339,"l":55505.2366637004,"c":55687.4141828559,"v":697850.5394269702,"t":1729947600}
+{"o":55687.4141828559,"h":55867.8155031285,"l":55431.3695361876,"c":55569.034027459,"v":945199.2549022866,"t":1729951200}
+{"o":55569.034027459,"h":56247.5458219677,"l":55436.5631994459,"c":55872.652398708,"v":855239.33617892,"t":1729954800}
+{"o":55872.652398708,"h":56248.2340890339,"l":55728.379956007,"c":56073.6513300949,"v":695358.7633288716,"t":1729958400}
+{"o":56073.6513300949,"h":56404.8230353418,"l":55765.130668529,"c":56354.950975064,"v":737420.569063688,"t":1729962000}
+{"o":56354.950975064,"h":56452.4128180527,"l":56087.5061149175,"c":56282.0542427942,"v":793037.4100874368,"t":1729965600}
+{"o":56282.0542427942,"h":57066.9112361762,"l":56282.0542427942,"c":56830.0118898643,"v":753419.664526645,"t":1729969200}
+{"o":56830.0118898643,"h":57354.4609968447,"l":56789.8470695135,"c":57166.0117972798,"v":751010.4384230352,"t":1729972800}
+{"o":57166.0117972798,"h":57407.6930459132,"l":56665.2175074676,"c":56766.7124826128,"v":747258.5306184163,"t":1729976400}
+{"o":56766.7124826128,"h":57017.6051607593,"l":56611.3356115621,"c":56790.0892153705,"v":629012.3393754916,"t":1729980000}
+{"o":56790.0892153705,"h":56846.7777825824,"l":56497.1863872478,"c":56607.1849405544,"v":522581.4941951139,"t":1729983600}
+{"o":56607.1849405544,"h":56735.9546194287,"l":56195.9620151337,"c":56542.6471015084,"v":641657.9970088608,"t":1729987200}
+{"o":56542.6471015084,"h":57396.524986341,"l":56395.1935959322,"c":57128.2614137893,"v":725266.7169969608,"t":1729990800}
+{"o":57128.2614137893,"h":57415.8304377897,"l":56731.2625441744,"c":56841.0119160964,"v":712985.437450798,"t":1729994400}
+{"o":56841.0119160964,"h":57124.1541045141,"l":56557.9532504105,"c":57008.8658504611,"v":611866.4423676205,"t":1729998000}
+{"o":57008.8658504611,"h":57213.4637044673,"l":56870.3804843036,"c":57148.8898553834,"v":556814.9129650713,"t":1730001600}
+{"o":57148.8898553834,"h":57355.8912857637,"l":56980.2312181056,"c":57176.461559273,"v":517210.1731946305,"t":1730005200}
+{"o":57176.461559273,"h":57448.6719761638,"l":57048.7794259562,"c":57442.7431617516,"v":550015.6793671983,"t":1730008800}
+{"o":57442.7431617516,"h":57996.4271694178,"l":57227.0438989876,"c":57405.7814517828,"v":557222.0871358482,"t":1730012400}
+{"o":57405.7814517828,"h":58159.8434536597,"l":57362.9137795593,"c":58087.6099429253,"v":654596.473602439,"t":1730016000}
+{"o":58087.6099429253,"h":58149.6915585722,"l":57562.102398744,"c":57864.322485765,"v":737845.4440744891,"t":1730019600}
+{"o":57864.322485765,"h":57901.3230657254,"l":57500.6641901277,"c":57558.2936417012,"v":675888.3407187782,"t":1730023200}
+{"o":57558.2936417012,"h":57981.4164371337,"l":57478.9351911166,"c":57680.7587354731,"v":641067.8749325959,"t":1730026800}
+{"o":57680.7587354731,"h":58577.7253706847,"l":57672.5685997514,"c":58246.4189903237,"v":907169.9090112147,"t":1730030400}
+{"o":58246.4189903237,"h":58578.6932272349,"l":58018.1519446445,"c":58322.4952252527,"v":894324.7038993991,"t":1730034000}
+{"o":58322.4952252527,"h":58684.3395823684,"l":58216.9352820259,"c":58448.7808857119,"v":898651.0531645096,"t":1730037600}
+{"o":58448.7808857119,"h":58869.5353113153,"l":58198.9558457202,"c":58289.2615146648,"v":820709.7473575651,"t":1730041200}
+{"o":58289.2615146648,"h":58566.8822448702,"l":57833.025601929,"c":58551.9137033724,"v":787730.6355266077,"t":1730044800}
+{"o":58551.9137033724,"h":59220.6123920218,"l":58354.3323833895,"c":58372.4750980476,"v":814662.177832535,"t":1730048400}
+{"o":58372.4750980476,"h":58773.6755339599,"l":58236.6870049609,"c":58267.3606673711,"v":756662.5766391328,"t":1730052000}
+{"o":58267.3606673711,"h":58765.4892359102,"l":58090.0060559431,"c":58716.2347387551,"v":842010.5444966805,"t":1730055600}
+{"o":58716.2347387551,"h":58989.9096125747,"l":58517.6599434042,"c":58611.8488821026,"v":809374.5619634945,"t":1730059200}
+{"o":58611.8488821026,"h":59001.7309175838,"l":58510.8380586471,"c":58684.1302858685,"v":887239.4766081653,"t":1730062800}
+{"o":58684.1302858685,"h":59049.2090813893,"l":58684.1302858685,"c":58900.2443925801,"v":818859.8733198716,"t":1730066400}
+{"o":58900.2443925801,"h":59071.5084432171,"l":58534.8396860776,"c":58546.7178829915,"v":726918.0703852964,"t":1730070000}
+{"o":58546.7178829915,"h":58715.4413039359,"l":58238.9747353051,"c":58333.1480703852,"v":673068.7455611962,"t":1730073600}
+{"o":58333.1480703852,"h":58506.1732485557,"l":57648.0458372704,"c":58228.0431976462,"v":574704.0630374313,"t":1730077200}
+{"o":58228.0431976462,"h":58357.5469788224,"l":57927.5413789764,"c":58036.0193922712,"v":685615.1424315808,"t":1730080800}
+{"o":58036.0193922712,"h":58560.818403187,"l":57993.9173637833,"c":58233.8458829142,"v":740743.7953576297,"t":1730084400}
+{"o":58233.8458829142,"h":58251.6952646528,"l":57595.6791888795,"c":58069.9472702155,"v":706959.2237710882,"t":1730088000}
+{"o":58069.9472702155,"h":58107.5216839759,"l":57352.0730877042,"c":57786.0867551012,"v":771928.2448009535,"t":1730091600}
+{"o":57786.0867551012,"h":57894.0790631217,"l":57449.6914025074,"c":57819.9377807316,"v":599047.5825855152,"t":1730095200}
+{"o":57819.9377807316,"h":58546.3473208789,"l":57775.6955306724,"c":58214.5022544266,"v":728518.2040911873,"t":1730098800}
+{"o":58214.5022544266,"h":58785.9271448083,"l":58191.8517035005,"c":58599.3273172963,"v":791594.985072323,"t":1730102400}
+{"o":58599.3273172963,"h":59002.3533487452,"l":58464.1663984302,"c":58897.1277621319,"v":621490.7217634267,"t":1730106000}
+{"o":58897.1277621319,"h":59223.3559814641,"l":58723.4256762243,"c":58728.3124639699,"v":695131.5494035837,"t":1730109600}
+{"o":58728.3124639699,"h":59129.0477585786,"l":58426.0733879227,"c":58642.8938257821,"v":683573.6348123461,"t":1730113200}
+{"o":58642.8938257821,"h":59032.6268268202,"l":57527.6519164738,"c":58863.108762816,"v":778626.2958790774,"t":1730116800}
+{"o":58863.108762816,"h":59031.1988766897,"l":58011.9001853778,"c":58082.0775718569,"v":819955.4497743192,"t":1730120400}
+{"o":58082.0775718569,"h":58547.8417177823,"l":57402.0123015676,"c":58016.001836543,"v":884844.0104967288,"t":1730124000}
+{"o":58016.001836543,"h":58098.5997999963,"l":57328.5918685249,"c":57483.4499285922,"v":851378.1894986914,"t":1730127600}
+{"o":57483.4499285922,"h":58219.3487382896,"l":57279.5481526518,"c":57639.4823557938,"v":944443.385915884,"t":1730131200}
+{"o":57639.4823557938,"h":58492.5506915877,"l":56940.7876248578,"c":57951.6745154791,"v":1106341.4876364574,"t":1730134800}
+{"o":57951.6745154791,"h":58339.5695103101,"l":57902.9954580726,"c":58155.7094149228,"v":853221.878916247,"t":1730138400}
+{"o":58155.7094149228,"h":59082.2474491282,"l":58078.3219899494,"c":58507.5679298215,"v":995173.8476484646,"t":1730142000}
+{"o":58507.5679298215,"h":58607.7411042901,"l":58144.7089448605,"c":58562.0342476977,"v":811825.8193906968,"t":1730145600}
+{"o":58562.0342476977,"h":59116.1833375441,"l":58469.0202872236,"c":58910.1014219242,"v":697764.8493748039,"t":1730149200}
+{"o":58910.1014219242,"h":59610.8671295761,"l":58817.9672073078,"c":59233.8139930452,"v":1058347.0393365012,"t":1730152800}
+{"o":59233.8139930452,"h":59501.4665463845,"l":58849.043747896,"c":59116.9089409291,"v":834045.362491695,"t":1730156400}
+{"o":59116.9089409291,"h":59427.7134246663,"l":58805.131554832,"c":59239.3538952447,"v":705325.5151634058,"t":1730160000}
+{"o":59239.3538952447,"h":59258.7672542265,"l":58724.5444194316,"c":59110.2756505925,"v":788452.7696051213,"t":1730163600}
+{"o":59110.2756505925,"h":60737.2040001129,"l":58883.8520874472,"c":59957.4769893105,"v":1204322.7017640891,"t":1730167200}
+{"o":59957.4769893105,"h":60571.3459520268,"l":59595.6354519888,"c":60263.9288813935,"v":822015.4366649179,"t":1730170800}
+{"o":60263.9288813935,"h":60585.6632874895,"l":60056.4129180737,"c":60315.4169857954,"v":667846.1434552119,"t":1730174400}
+{"o":60315.4169857954,"h":60337.8728426944,"l":59684.4985118761,"c":59982.2374617008,"v":759281.5214870139,"t":1730178000}
+{"o":59982.2374617008,"h":60094.0569168446,"l":59675.2290662958,"c":59787.3795778631,"v":628309.6978031418,"t":1730181600}
+{"o":59787.3795778631,"h":59974.3009910468,"l":59417.5483052741,"c":59716.9779342676,"v":650723.8045815884,"t":1730185200}
+{"o":59716.9779342676,"h":60228.7686508706,"l":59520.1888861632,"c":60020.0565305237,"v":640784.3775832416,"t":1730188800}
+{"o":60020.0565305237,"h":60181.6805997976,"l":59782.4072103537,"c":60028.3325285571,"v":622469.9353565404,"t":1730192400}
+{"o":60028.3325285571,"h":60169.3915821912,"l":59722.0066508067,"c":60021.0070629286,"v":567804.5454568493,"t":1730196000}
+{"o":60021.0070629286,"h":60301.4498368904,"l":59786.8144412911,"c":59979.1340340235,"v":684750.0350104985,"t":1730199600}
+{"o":59979.1340340235,"h":60164.2513677579,"l":59418.7356466611,"c":59431.3806894243,"v":755766.1756031835,"t":1730203200}
+{"o":59431.3806894243,"h":59777.5526270905,"l":59135.1631760036,"c":59641.8518140517,"v":790565.0306553008,"t":1730206800}
+{"o":59641.8518140517,"h":59934.972817264,"l":59163.576108409,"c":59500.2096671061,"v":1068074.8516430305,"t":1730210400}
+{"o":59500.2096671061,"h":60042.0905459452,"l":59242.731421317,"c":59855.4309760448,"v":1069074.3382757145,"t":1730214000}
+{"o":59855.4309760448,"h":61070.0261496411,"l":59774.5015066794,"c":60515.7142433093,"v":1304799.1641319266,"t":1730217600}
+{"o":60515.7142433093,"h":60955.4576221836,"l":59647.7133991195,"c":60010.0932124981,"v":1017215.874969652,"t":1730221200}
+{"o":60010.0932124981,"h":60407.2566341493,"l":59735.6958449493,"c":60133.8453991439,"v":1066764.560600884,"t":1730224800}
+{"o":60133.8453991439,"h":60376.6362781492,"l":58830.2140203952,"c":59085.6009382217,"v":1147809.8879023546,"t":1730228400}
+{"o":59085.6009382217,"h":59360.1534119417,"l":58468.919157353,"c":59194.727248832,"v":900752.3372237289,"t":1730232000}
+{"o":59194.727248832,"h":59573.0411958563,"l":58950.7135588259,"c":59279.0352609696,"v":667634.7012828236,"t":1730235600}
+{"o":59279.0352609696,"h":59835.2918109807,"l":59231.2179285284,"c":59564.4273632772,"v":717569.3915910893,"t":1730239200}
+{"o":59564.4273632772,"h":59750.330429753,"l":59297.7210152174,"c":59484.4080463635,"v":620222.7946810659,"t":1730242800}
+{"o":59484.4080463635,"h":59610.8877282757,"l":58930.6218638955,"c":59236.0293786471,"v":620203.4557731372,"t":1730246400}
+{"o":59236.0293786471,"h":59700.1169987443,"l":58637.9826515463,"c":59646.934416743,"v":675068.5604795768,"t":1730250000}
+{"o":59646.934416743,"h":59983.473638014,"l":59361.0073196878,"c":59569.8251208517,"v":633249.6981223089,"t":1730253600}
+{"o":59569.8251208517,"h":59853.2309738723,"l":59466.4394416055,"c":59720.7378404561,"v":645156.6032684802,"t":1730257200}
+{"o":59720.7378404561,"h":59975.7068106541,"l":59544.8828251955,"c":59916.7040904964,"v":512791.5637150251,"t":1730260800}
+{"o":59916.7040904964,"h":60334.1840826259,"l":59570.9882654356,"c":59689.7216371869,"v":566704.6604381171,"t":1730264400}
+{"o":59689.7216371869,"h":59974.5045639403,"l":59232.872474285,"c":59294.0628388708,"v":579918.2860108056,"t":1730268000}
+{"o":59294.0628388708,"h":59499.6426715706,"l":59100.5367835238,"c":59255.8983670115,"v":580573.9713412076,"t":1730271600}
+{"o":59255.8983670115,"h":59485.0698784799,"l":58967.5588354834,"c":59002.5345054281,"v":691933.6215690797,"t":1730275200}
+{"o":59002.5345054281,"h":59282.9051811867,"l":58915.6429619098,"c":59080.1655287202,"v":507912.4022084267,"t":1730278800}
+{"o":59080.1655287202,"h":59114.6897879828,"l":58750.6487680215,"c":58775.9394830573,"v":495835.1466393208,"t":1730282400}
+{"o":58775.9394830573,"h":58854.1637408706,"l":58134.9780772786,"c":58250.3195582978,"v":651845.5971924391,"t":1730286000}
+{"o":58250.3195582978,"h":58395.4819881663,"l":57890.4533144831,"c":58215.2074557518,"v":667282.4531032733,"t":1730289600}
+{"o":58215.2074557518,"h":58580.1780077517,"l":57686.8397630383,"c":58522.431352247,"v":740975.2894576379,"t":1730293200}
+{"o":58522.431352247,"h":58812.021411128,"l":58191.1097248474,"c":58325.4553425336,"v":792185.0599738817,"t":1730296800}
+{"o":58325.4553425336,"h":58378.0328970611,"l":57160.052149148,"c":57695.8550575039,"v":912819.6984507939,"t":1730300400}
+{"o":57695.8550575039,"h":58146.5477541462,"l":57234.2721842151,"c":58061.5976114977,"v":867628.6821607933,"t":1730304000}
+{"o":58061.5976114977,"h":58201.1310928806,"l":57861.0045323602,"c":58166.2535917169,"v":885488.0576609122,"t":1730307600}
+{"o":58166.2535917169,"h":58308.7688969952,"l":57583.5675611727,"c":57734.6682203583,"v":929626.4764159203,"t":1730311200}
+{"o":57734.6682203583,"h":57977.3410660056,"l":57487.5214566222,"c":57824.7728351132,"v":712562.1806136,"t":1730314800}
+{"o":57824.7728351132,"h":58670.2283659591,"l":57445.0636755703,"c":58605.2551581249,"v":856976.748905464,"t":1730318400}
+{"o":58605.2551581249,"h":58727.5200059726,"l":57642.4194097348,"c":58098.0261011964,"v":765988.0797174626,"t":1730322000}
+{"o":58098.0261011964,"h":58259.8928249127,"l":57954.7263339589,"c":58166.9256013511,"v":559674.8568149412,"t":1730325600}
+{"o":58166.9256013511,"h":58440.065221147,"l":57972.0804230942,"c":58005.4343655292,"v":470938.5040894707,"t":1730329200}
+{"o":58005.4343655292,"h":58215.2446980898,"l":57898.0595907744,"c":58152.066935949,"v":471339.474584161,"t":1730332800}
+{"o":58152.066935949,"h":58428.3993755114,"l":57839.1651345252,"c":58243.2049908979,"v":576609.9597961444,"t":1730336400}
+{"o":58243.2049908979,"h":58578.1190373738,"l":58050.0783601779,"c":58321.7621211105,"v":605929.7325171381,"t":1730340000}
+{"o":58321.7621211105,"h":58413.2340266049,"l":57598.8503335054,"c":57828.2094454419,"v":519470.618458293,"t":1730343600}
+{"o":57828.2094454419,"h":58150.2764421442,"l":57769.5877207782,"c":58081.2733696255,"v":495502.1092455161,"t":1730347200}
+{"o":58081.2733696255,"h":58378.1102265647,"l":58006.5634418791,"c":58109.1309347515,"v":499945.2424038043,"t":1730350800}
+{"o":58109.1309347515,"h":58156.0514329601,"l":57504.4207825559,"c":57603.1513867969,"v":479471.9156588942,"t":1730354400}
+{"o":57603.1513867969,"h":58005.2658698285,"l":57440.964936331,"c":57881.1868279255,"v":441775.101328245,"t":1730358000}
+{"o":57881.1868279255,"h":57905.9724437344,"l":57471.4665458214,"c":57780.3454092551,"v":494676.7961966927,"t":1730361600}
+{"o":57780.3454092551,"h":58196.8403645262,"l":57711.8579080028,"c":58129.9922364549,"v":450759.1375631333,"t":1730365200}
+{"o":58129.9922364549,"h":58570.160783766,"l":57924.8740760288,"c":58476.3039473194,"v":537173.7164573178,"t":1730368800}
+{"o":58476.3039473194,"h":58490.8878866184,"l":57922.3361083755,"c":58052.4605185108,"v":522908.8156953331,"t":1730372400}
+{"o":58052.4605185108,"h":58196.3829067203,"l":57654.6512670986,"c":57801.7269804218,"v":702004.8216585068,"t":1730376000}
+{"o":57801.7269804218,"h":57871.3908799355,"l":56672.1342822223,"c":57020.9960299663,"v":904536.6135881776,"t":1730379600}
+{"o":57020.9960299663,"h":57087.4839730543,"l":55963.9318738306,"c":56524.1760377962,"v":1198803.4381742987,"t":1730383200}
+{"o":56524.1760377962,"h":57272.5801271063,"l":56462.5357354238,"c":56574.4832679205,"v":972677.8499303682,"t":1730386800}
+{"o":56574.4832679205,"h":56606.7147627553,"l":56094.800478985,"c":56279.7607859142,"v":801380.9370986493,"t":1730390400}
+{"o":56279.7607859142,"h":56773.1404387241,"l":56164.8017928945,"c":56466.811100029,"v":775778.6098881052,"t":1730394000}
+{"o":56466.811100029,"h":56534.9749309308,"l":55858.7328041862,"c":56231.161749175,"v":954438.250002488,"t":1730397600}
+{"o":56231.161749175,"h":56478.5361604056,"l":55794.4466017458,"c":55894.6404064217,"v":800851.3457722529,"t":1730401200}
+{"o":55894.6404064217,"h":56415.3805778511,"l":55784.252439664,"c":56180.4506312347,"v":725213.6597588439,"t":1730404800}
+{"o":56180.4506312347,"h":56306.6667441076,"l":55972.2579913813,"c":56027.7079513275,"v":671687.3419430786,"t":1730408400}
+{"o":56027.7079513275,"h":56240.4306446311,"l":55508.6943342086,"c":56152.5217490036,"v":778831.8273773181,"t":1730412000}
+{"o":56152.5217490036,"h":56383.8080211208,"l":55621.1470739496,"c":55882.8706398592,"v":657644.0881932426,"t":1730415600}
+{"o":55882.8706398592,"h":56183.6592876953,"l":55772.3604229155,"c":56009.2648321012,"v":549575.146736588,"t":1730419200}
+{"o":56009.2648321012,"h":56177.3798325118,"l":55140.3236607144,"c":55387.0075772219,"v":740861.2554604444,"t":1730422800}
+{"o":55387.0075772219,"h":55613.6487599395,"l":54805.0527983705,"c":55555.8348451338,"v":856129.9135636925,"t":1730426400}
+{"o":55555.8348451338,"h":55795.4386615984,"l":55292.7044435422,"c":55398.3002094656,"v":589579.933516272,"t":1730430000}
+{"o":55398.3002094656,"h":55504.9750926034,"l":55239.2604952095,"c":55471.2913559461,"v":499221.518257269,"t":1730433600}
+{"o":55471.2913559461,"h":55570.8962859515,"l":55281.5070783175,"c":55342.7748331746,"v":456584.1787743509,"t":1730437200}
+{"o":55342.7748331746,"h":55369.2792787818,"l":54821.0269376562,"c":54858.5255669945,"v":517089.9889994313,"t":1730440800}
+{"o":54858.5255669945,"h":55110.089978122,"l":54712.8547158762,"c":54998.5245267386,"v":479832.4041196636,"t":1730444400}
+{"o":54998.5245267386,"h":55209.5508509894,"l":54880.2311876911,"c":54958.4434594521,"v":471582.4832755824,"t":1730448000}
+{"o":54958.4434594521,"h":55360.5531259175,"l":54883.6577391986,"c":55345.1521111982,"v":700137.1832547558,"t":1730451600}
+{"o":55345.1521111982,"h":55938.8466261234,"l":55328.3931369974,"c":55741.6893064051,"v":1046508.0600415288,"t":1730455200}
+{"o":55741.6893064051,"h":55925.9215008529,"l":55580.9647294864,"c":55651.624770146,"v":966794.336598682,"t":1730458800}
+{"o":55651.624770146,"h":56277.9259852091,"l":55592.3159623664,"c":56238.2647924508,"v":1274401.3483196385,"t":1730462400}
+{"o":56238.2647924508,"h":57348.3865273368,"l":56064.8143981442,"c":57334.0442151765,"v":1008446.7640679596,"t":1730466000}
+{"o":57334.0442151765,"h":57705.2463069139,"l":56487.248948432,"c":56874.6107429918,"v":1157298.0652796386,"t":1730469600}
+{"o":56874.6107429918,"h":56952.6493212934,"l":54260.0701013822,"c":54440.6262966026,"v":1455219.6064409998,"t":1730473200}
+{"o":54440.6262966026,"h":55600.2045731085,"l":54293.534036588,"c":55196.4186515343,"v":1350202.8226904576,"t":1730476800}
+{"o":55196.4186515343,"h":55648.1833785849,"l":55031.8027047107,"c":55210.5105383202,"v":1122744.0769990487,"t":1730480400}
+{"o":55210.5105383202,"h":55421.4768591249,"l":54863.6492710466,"c":55101.2308061872,"v":798512.1883412253,"t":1730484000}
+{"o":55101.2308061872,"h":55307.4461066587,"l":54730.0577512348,"c":55224.3278271384,"v":815389.8631268869,"t":1730487600}
+{"o":55224.3278271384,"h":55413.2551576398,"l":54912.2479192993,"c":54938.8493085661,"v":626480.1700959046,"t":1730491200}
+{"o":54938.8493085661,"h":54938.8493085661,"l":54346.7699485085,"c":54779.5742548469,"v":806892.1721725304,"t":1730494800}
+{"o":54779.5742548469,"h":55014.2184805909,"l":54623.6980996627,"c":54992.1170617752,"v":614786.738233453,"t":1730498400}
+{"o":54992.1170617752,"h":55181.2099727839,"l":54871.8180748572,"c":55086.7875896299,"v":576275.3336036803,"t":1730502000}
+{"o":55086.7875896299,"h":55525.9650610578,"l":55057.0586070744,"c":55336.6699729491,"v":541698.5481573489,"t":1730505600}
+{"o":55336.6699729491,"h":55633.0726583038,"l":55304.7701330332,"c":55510.2466207394,"v":521704.2013039288,"t":1730509200}
+{"o":55510.2466207394,"h":55915.7396694083,"l":55445.3738321223,"c":55549.7708541003,"v":510998.4246988642,"t":1730512800}
+{"o":55549.7708541003,"h":55624.7696939314,"l":55289.7770150965,"c":55384.2325992262,"v":457239.0493471723,"t":1730516400}
+{"o":55384.2325992262,"h":55437.291404914,"l":54905.8513931486,"c":55162.6536211469,"v":357672.7854391625,"t":1730520000}
+{"o":55162.6536211469,"h":55392.7915774059,"l":54938.3513200907,"c":55332.9141263389,"v":339261.6085508863,"t":1730523600}
+{"o":55332.9141263389,"h":55381.4127407974,"l":55136.0579359585,"c":55350.9059562696,"v":369003.7324453021,"t":1730527200}
+{"o":55350.9059562696,"h":55615.3459414371,"l":55203.0708024207,"c":55598.7263787947,"v":402087.2562086304,"t":1730530800}
+{"o":55598.7263787947,"h":55669.2597862371,"l":55216.1529096527,"c":55264.1333436621,"v":434330.3975309432,"t":1730534400}
+{"o":55264.1333436621,"h":55425.1971167391,"l":54933.3112681285,"c":55176.2323193537,"v":431651.9411527088,"t":1730538000}
+{"o":55176.2323193537,"h":55353.7267929592,"l":54856.3954011668,"c":55191.4304296759,"v":505058.9338379028,"t":1730541600}
+{"o":55191.4304296759,"h":55273.421724907,"l":54727.2996964695,"c":55061.7283900827,"v":449174.5054394458,"t":1730545200}
+{"o":55061.7283900827,"h":55203.3958021331,"l":54662.6220350582,"c":54721.0322323365,"v":586725.1757442148,"t":1730548800}
+{"o":54721.0322323365,"h":55029.9821583461,"l":54176.8878221425,"c":54479.3384023629,"v":657499.8583546577,"t":1730552400}
+{"o":54479.3384023629,"h":54603.3671597132,"l":53626.4794110162,"c":54203.1916718753,"v":727166.9807714743,"t":1730556000}
+{"o":54203.1916718753,"h":54368.4070011681,"l":53781.7421777848,"c":54334.5415391622,"v":764671.4797651233,"t":1730559600}
+{"o":54334.5415391622,"h":54864.3508937354,"l":54265.3265257966,"c":54676.429357922,"v":1122568.134239675,"t":1730563200}
+{"o":54676.429357922,"h":54689.3901671196,"l":54047.1417029661,"c":54384.4330831269,"v":1007760.2138146989,"t":1730566800}
+{"o":54384.4330831269,"h":54535.2400222477,"l":54062.6131415925,"c":54385.0940189091,"v":946629.9886933817,"t":1730570400}
+{"o":54385.0940189091,"h":54864.0467615837,"l":54337.7937944543,"c":54773.6064389411,"v":938592.9022630502,"t":1730574000}
+{"o":54773.6064389411,"h":55520.8171210063,"l":54713.6749028551,"c":55304.3227085393,"v":1045763.7661959113,"t":1730577600}
+{"o":55304.3227085393,"h":55389.9221483645,"l":55132.5593095206,"c":55154.7711090659,"v":623111.349010294,"t":1730581200}
+{"o":55154.7711090659,"h":55294.9946495928,"l":54971.5306712549,"c":55036.7209978884,"v":597591.1127273744,"t":1730584800}
+{"o":55036.7209978884,"h":55115.9572514465,"l":54739.3344966927,"c":55115.4191981918,"v":744904.91888542,"t":1730588400}
+{"o":55115.4191981918,"h":55264.9366056208,"l":54798.3551393366,"c":54804.1211805383,"v":655745.7543409771,"t":1730592000}
+{"o":54804.1211805383,"h":54883.7333190127,"l":54296.1456867679,"c":54356.9509448684,"v":661240.7408141718,"t":1730595600}
+{"o":54356.9509448684,"h":54515.8063608314,"l":53214.4878090179,"c":53793.2720842399,"v":1050203.5742004167,"t":1730599200}
+{"o":53793.2720842399,"h":53914.4992700811,"l":53347.1019106403,"c":53722.3686616193,"v":725303.6267277865,"t":1730602800}
+{"o":53722.3686616193,"h":54271.9209820852,"l":53626.2376034487,"c":54107.641764142,"v":516118.5492471192,"t":1730606400}
+{"o":54107.641764142,"h":54308.3970313801,"l":53714.6348608177,"c":53734.1732781952,"v":733298.5379309388,"t":1730610000}
+{"o":53734.1732781952,"h":54268.2246800453,"l":53632.3170933343,"c":54119.4617915994,"v":647585.1304717301,"t":1730613600}
+{"o":54119.4617915994,"h":54419.3507071097,"l":54049.2267778315,"c":54229.3764344328,"v":524296.7604269244,"t":1730617200}
+{"o":54229.3764344328,"h":54399.0005275302,"l":53950.7159636547,"c":54323.5532736985,"v":663006.2316731113,"t":1730620800}
+{"o":54323.5532736985,"h":54466.6890623166,"l":53940.4239412932,"c":54016.4587007169,"v":701295.7932853175,"t":1730624400}
+{"o":54016.4587007169,"h":54566.6746557412,"l":54016.4587007169,"c":54407.9869567985,"v":725512.5516188295,"t":1730628000}
+{"o":54407.9869567985,"h":54663.4402249095,"l":54170.2386023647,"c":54271.7698904004,"v":714309.2549937472,"t":1730631600}
+{"o":54271.7698904004,"h":54592.2693436983,"l":54134.2546134304,"c":54231.864171225,"v":792888.5040911554,"t":1730635200}
+{"o":54231.864171225,"h":54419.9683098197,"l":53293.0317825984,"c":53399.0895720566,"v":1010127.4243835056,"t":1730638800}
+{"o":53399.0895720566,"h":53597.4027304236,"l":52677.7316264264,"c":52815.9176694712,"v":1040176.7334537315,"t":1730642400}
+{"o":52815.9176694712,"h":53143.5921691941,"l":52257.8569237088,"c":53064.6674361607,"v":1111389.4644878798,"t":1730646000}
+{"o":53064.6674361607,"h":53527.5486307533,"l":52864.6250455412,"c":52920.6286631185,"v":862662.8858863433,"t":1730649600}
+{"o":52920.6286631185,"h":53665.9610500441,"l":52895.1915518057,"c":53422.3689618747,"v":789370.9033810706,"t":1730653200}
+{"o":53422.3689618747,"h":53513.6599563326,"l":52423.9949324682,"c":52699.7178816779,"v":769030.5238239658,"t":1730656800}
+{"o":52699.7178816779,"h":53493.2225882004,"l":52666.0290175353,"c":53411.6480433809,"v":781133.8465006737,"t":1730660400}
+{"o":53411.6480433809,"h":54006.7874598239,"l":53236.4202616419,"c":54006.7874598239,"v":796322.1120119483,"t":1730664000}
+{"o":54006.7874598239,"h":54330.8882955555,"l":53901.393913711,"c":54138.5874409145,"v":861522.2990032804,"t":1730667600}
+{"o":54138.5874409145,"h":54315.545547477,"l":53842.4796782218,"c":54007.8412045087,"v":619667.361268773,"t":1730671200}
+{"o":54007.8412045087,"h":54100.8721130557,"l":53678.8980997466,"c":53907.2780942915,"v":572861.488484902,"t":1730674800}
+{"o":53907.2780942915,"h":53907.2780942915,"l":53220.2581834639,"c":53602.9871099261,"v":624642.9970252212,"t":1730678400}
+{"o":53602.9871099261,"h":54256.2892795179,"l":53474.1494620513,"c":54010.8236498494,"v":796322.3118000116,"t":1730682000}
+{"o":54010.8236498494,"h":54535.6202396401,"l":53860.7213096259,"c":54535.6202396401,"v":1133304.5369881296,"t":1730685600}
+{"o":54535.6202396401,"h":54714.6042077786,"l":53958.589515096,"c":53996.0473122395,"v":737069.0966614292,"t":1730689200}
+{"o":53996.0473122395,"h":54333.3314049255,"l":53960.1255219434,"c":54048.353284577,"v":574487.1184023157,"t":1730692800}
+{"o":54048.353284577,"h":54083.8299181303,"l":53482.4006554962,"c":53530.9235604806,"v":552411.5057443863,"t":1730696400}
+{"o":53530.9235604806,"h":53942.8190837202,"l":53373.528147316,"c":53901.2406623683,"v":480577.1604651337,"t":1730700000}
+{"o":53901.2406623683,"h":53947.8875265296,"l":53314.6762881556,"c":53504.6280113522,"v":520615.1450835262,"t":1730703600}
+{"o":53504.6280113522,"h":53683.9282738126,"l":53041.6018623164,"c":53260.1725741594,"v":582228.6659786932,"t":1730707200}
+{"o":53260.1725741594,"h":53701.3824700992,"l":53250.6467037436,"c":53642.8466598803,"v":563436.0052113867,"t":1730710800}
+{"o":53642.8466598803,"h":54295.6514911641,"l":53568.8825528974,"c":54178.1218862921,"v":683752.7974035685,"t":1730714400}
+{"o":54178.1218862921,"h":54636.8883582334,"l":54043.2230717391,"c":54398.2496092904,"v":677231.6899100727,"t":1730718000}
+{"o":54398.2496092904,"h":54685.7251268193,"l":54054.7219292317,"c":54427.0440403631,"v":696300.9601731213,"t":1730721600}
+{"o":54427.0440403631,"h":54683.3573035868,"l":54133.5290673233,"c":54153.834980291,"v":674206.8917095468,"t":1730725200}
+{"o":54153.834980291,"h":54507.8964655024,"l":53729.1891445099,"c":53906.5284018236,"v":680498.0123444252,"t":1730728800}
+{"o":53906.5284018236,"h":54229.4291543572,"l":53585.2433729534,"c":54076.9817503928,"v":634600.7255211488,"t":1730732400}
+{"o":54076.9817503928,"h":54202.8098837021,"l":52887.3629743657,"c":53106.7275805657,"v":654754.135641617,"t":1730736000}
+{"o":53106.7275805657,"h":53607.7285942179,"l":52983.6506060607,"c":53239.2979274472,"v":678497.9576266933,"t":1730739600}
+{"o":53239.2979274472,"h":53496.8794038411,"l":52658.0060195621,"c":52783.0989579048,"v":840236.6902393389,"t":1730743200}
+{"o":52783.0989579048,"h":53128.5147095063,"l":52730.0095954833,"c":52912.7011215129,"v":598553.921343261,"t":1730746800}
+{"o":52912.7011215129,"h":53047.2938679664,"l":52275.0375368015,"c":52490.4066458176,"v":647929.2815592425,"t":1730750400}
+{"o":52490.4066458176,"h":52758.0050155306,"l":51145.4951547426,"c":51515.6614025577,"v":927513.743791781,"t":1730754000}
+{"o":51515.6614025577,"h":52643.2527653971,"l":51422.9718456332,"c":52402.3378656996,"v":815542.1891035445,"t":1730757600}
+{"o":52402.3378656996,"h":52634.3887264758,"l":52107.5034352314,"c":52373.6774789822,"v":604447.1742205134,"t":1730761200}
+{"o":52373.6774789822,"h":52908.3709649733,"l":52341.9673633819,"c":52579.7126351232,"v":769304.6755927575,"t":1730764800}
+{"o":52579.7126351232,"h":52656.9317784408,"l":52023.3568789548,"c":52465.9933073368,"v":685110.7464124099,"t":1730768400}
+{"o":52465.9933073368,"h":52761.4014475972,"l":52383.0246382538,"c":52462.7636454257,"v":611433.6738704821,"t":1730772000}
+{"o":52462.7636454257,"h":52951.5929763537,"l":52119.2603253335,"c":52927.6078769228,"v":695604.2982507249,"t":1730775600}
+{"o":52927.6078769228,"h":53206.198597338,"l":52832.7697978347,"c":53039.7263567482,"v":557687.3108742632,"t":1730779200}
+{"o":53039.7263567482,"h":53421.9456926841,"l":52862.6678080694,"c":53316.2107691726,"v":526404.7932886404,"t":1730782800}
+{"o":53316.2107691726,"h":53409.9630299283,"l":53038.0295549039,"c":53362.1094811643,"v":550508.3167245575,"t":1730786400}
+{"o":53362.1094811643,"h":53856.8774635303,"l":53303.608828085,"c":53734.6277578967,"v":650156.2007265164,"t":1730790000}
+{"o":53734.6277578967,"h":53898.4164551678,"l":53617.9864274013,"c":53897.8743831757,"v":613390.5168673113,"t":1730793600}
+{"o":53897.8743831757,"h":54074.5417527916,"l":53651.2755321711,"c":53659.0796641091,"v":540489.5850227621,"t":1730797200}
+{"o":53659.0796641091,"h":53694.9899254432,"l":53402.8280955151,"c":53634.0432165128,"v":506572.3617497822,"t":1730800800}
+{"o":53634.0432165128,"h":54001.8188585314,"l":53622.3702933053,"c":53831.2301576901,"v":529147.7438528748,"t":1730804400}
+{"o":53831.2301576901,"h":54437.2903215072,"l":53669.4166590019,"c":54172.8732229021,"v":621458.9654753796,"t":1730808000}
+{"o":54172.8732229021,"h":54374.0568445409,"l":53809.9817357458,"c":54302.9401975234,"v":725978.1927732999,"t":1730811600}
+{"o":54302.9401975234,"h":55732.5482788816,"l":54195.1970393988,"c":55368.221750602,"v":1147828.4885459105,"t":1730815200}
+{"o":55368.221750602,"h":55583.2789737134,"l":54626.3938376604,"c":55020.8877136026,"v":1102884.7289577529,"t":1730818800}
+{"o":55020.8877136026,"h":56010.6463109636,"l":54956.454377533,"c":55917.118102381,"v":928385.7127540894,"t":1730822400}
+{"o":55917.118102381,"h":56157.7335049118,"l":55305.4133197797,"c":55312.7352695746,"v":780168.6019469246,"t":1730826000}
+{"o":55312.7352695746,"h":55519.1842198687,"l":55078.7041166366,"c":55361.20059513,"v":675288.6954667758,"t":1730829600}
+{"o":55361.20059513,"h":55550.1085512934,"l":54249.1680265201,"c":54440.5825022687,"v":740019.1763877869,"t":1730833200}
+{"o":54440.5825022687,"h":55389.6512246589,"l":54163.8353780605,"c":55349.494376471,"v":739777.8447380951,"t":1730836800}
+{"o":55349.494376471,"h":55399.3960042731,"l":54717.6008320071,"c":54862.7785839896,"v":548276.1745283129,"t":1730840400}
+{"o":54862.7785839896,"h":55549.5541881542,"l":54387.3512709367,"c":55542.1063646327,"v":629979.1280452684,"t":1730844000}
+{"o":55542.1063646327,"h":55653.3005865043,"l":55195.0958693299,"c":55275.3060822527,"v":679922.2253177338,"t":1730847600}
+{"o":55275.3060822527,"h":57479.3130906594,"l":55213.5667006027,"c":57257.9801682884,"v":1262549.2831316204,"t":1730851200}
+{"o":57257.9801682884,"h":57955.4251757159,"l":56840.3515726856,"c":57505.9439152957,"v":1144628.7207101923,"t":1730854800}
+{"o":57505.9439152957,"h":59840.5498527349,"l":57237.1668911817,"c":59624.0205285927,"v":1244134.9612370189,"t":1730858400}
+{"o":59624.0205285927,"h":61447.7448733767,"l":59140.8219146403,"c":61345.4342520405,"v":2039728.6209468408,"t":1730862000}
+{"o":61345.4342520405,"h":62490.5098691765,"l":60468.990741307,"c":61434.7509313471,"v":1634290.9855232148,"t":1730865600}
+{"o":61434.7509313471,"h":61604.6079373536,"l":60531.9919478159,"c":61456.5933196147,"v":1307138.5925891625,"t":1730869200}
+{"o":61456.5933196147,"h":62653.8358866934,"l":61231.0522171651,"c":61431.1654691383,"v":1444961.1242221424,"t":1730872800}
+{"o":61431.1654691383,"h":62429.3540888665,"l":60763.5233654562,"c":61018.3839148036,"v":1372956.6506670036,"t":1730876400}
+{"o":61018.3839148036,"h":61221.9227954826,"l":59765.0507512956,"c":60774.4969464424,"v":1236918.2965408515,"t":1730880000}
+{"o":60774.4969464424,"h":61416.1175742567,"l":60767.9825251693,"c":61190.734750793,"v":799880.5815218602,"t":1730883600}
+{"o":61190.734750793,"h":61566.2258727206,"l":60958.7024350573,"c":61469.9632036562,"v":680088.7054958007,"t":1730887200}
+{"o":61469.9632036562,"h":62012.6421232647,"l":61292.7486364777,"c":61941.0157709898,"v":663562.6291899821,"t":1730890800}
+{"o":61941.0157709898,"h":62613.5336433087,"l":61773.3049886718,"c":61828.1906045306,"v":742885.4671907807,"t":1730894400}
+{"o":61828.1906045306,"h":62235.7349141048,"l":61569.1053365561,"c":62060.9317854492,"v":775149.2244927972,"t":1730898000}
+{"o":62060.9317854492,"h":62601.4715522053,"l":61233.8974959583,"c":61389.6287968731,"v":972755.8106472379,"t":1730901600}
+{"o":61389.6287968731,"h":62338.2989804328,"l":61169.8064764581,"c":61584.2080995468,"v":1014186.8522270817,"t":1730905200}
+{"o":61584.2080995468,"h":61808.7356887496,"l":61302.6950675301,"c":61771.3092505036,"v":755955.8625683935,"t":1730908800}
+{"o":61771.3092505036,"h":61985.6886565358,"l":61255.7520670493,"c":61628.5185568273,"v":769411.4712636726,"t":1730912400}
+{"o":61628.5185568273,"h":62393.7388181201,"l":61610.2156616218,"c":62277.6494423516,"v":714439.5776951306,"t":1730916000}
+{"o":62277.6494423516,"h":62583.3951236221,"l":61958.3796280333,"c":62562.865699247,"v":785768.526831587,"t":1730919600}
+{"o":62562.865699247,"h":62703.4945330983,"l":61920.8291064615,"c":62267.7978432378,"v":873171.0255913167,"t":1730923200}
+{"o":62267.7978432378,"h":63095.7851219735,"l":61959.5771471541,"c":62724.4294370711,"v":980598.4218658439,"t":1730926800}
+{"o":62724.4294370711,"h":63081.49605528,"l":62533.9128351206,"c":62750.8525731846,"v":790615.148999939,"t":1730930400}
+{"o":62750.8525731846,"h":62827.0819377779,"l":61944.4334637477,"c":61972.6080041163,"v":780307.5049239524,"t":1730934000}
+{"o":61972.6080041163,"h":62230.0035888716,"l":61723.3862110593,"c":62177.1655617733,"v":795453.2438173668,"t":1730937600}
+{"o":62177.1655617733,"h":63987.1805356457,"l":61780.7413771372,"c":62868.3215335703,"v":962929.6430285022,"t":1730941200}
+{"o":62868.3215335703,"h":63713.732641442,"l":62861.9565804239,"c":63554.8572644321,"v":839412.6005201408,"t":1730944800}
+{"o":63554.8572644321,"h":63572.4499800352,"l":62608.3696778968,"c":62759.5290401155,"v":806082.6225647554,"t":1730948400}
+{"o":62759.5290401155,"h":63101.4119785323,"l":62442.6881463357,"c":62556.6064450178,"v":664424.6716962978,"t":1730952000}
+{"o":62556.6064450178,"h":62716.0354097209,"l":62326.0460992386,"c":62678.0900662669,"v":596836.9848571375,"t":1730955600}
+{"o":62678.0900662669,"h":62725.0276247128,"l":61739.4838195088,"c":62215.3447995721,"v":649584.3187632599,"t":1730959200}
+{"o":62215.3447995721,"h":62610.4867610192,"l":61860.3206519074,"c":62406.5050228399,"v":582659.6135462548,"t":1730962800}
+{"o":62406.5050228399,"h":62891.5393906236,"l":62370.6569931129,"c":62721.3153876108,"v":621230.0030096332,"t":1730966400}
+{"o":62721.3153876108,"h":62721.3153876108,"l":62190.9153426428,"c":62519.6815544594,"v":527615.5044154356,"t":1730970000}
+{"o":62519.6815544594,"h":62537.9325329532,"l":61933.6311924556,"c":62237.3501225781,"v":562730.0329641682,"t":1730973600}
+{"o":62237.3501225781,"h":62357.4180307267,"l":61711.3464359558,"c":61743.4930372085,"v":528910.3383446127,"t":1730977200}
+{"o":61743.4930372085,"h":62391.04854388,"l":61650.7143345271,"c":62261.5766644246,"v":551788.1483419732,"t":1730980800}
+{"o":62261.5766644246,"h":62529.0424096396,"l":61600.7233983789,"c":61769.5023743005,"v":622598.1196847745,"t":1730984400}
+{"o":61769.5023743005,"h":62514.0220280028,"l":61732.7918245954,"c":62302.5941611115,"v":890915.1164163473,"t":1730988000}
+{"o":62302.5941611115,"h":63984.8360545084,"l":61984.5126675592,"c":63960.4686781942,"v":1086176.8767899773,"t":1730991600}
+{"o":63960.4686781942,"h":64856.6176117406,"l":63419.3102911457,"c":64394.9505333389,"v":1019374.6122557997,"t":1730995200}
+{"o":64394.9505333389,"h":65145.6314213342,"l":64036.6049176672,"c":65029.3718050475,"v":986350.1817440016,"t":1730998800}
+{"o":65029.3718050475,"h":65821.138746568,"l":64650.2958022038,"c":65352.0986016949,"v":1005366.8765796091,"t":1731002400}
+{"o":65352.0986016949,"h":65500.8936286426,"l":64551.427577366,"c":65439.5372156386,"v":941809.930015534,"t":1731006000}
+{"o":65439.5372156386,"h":65664.7303482111,"l":65033.5370271948,"c":65472.1316109791,"v":907566.4211263137,"t":1731009600}
+{"o":65472.1316109791,"h":65765.1950547733,"l":65167.2007192994,"c":65179.0668653312,"v":974818.1721596121,"t":1731013200}
+{"o":65179.0668653312,"h":65347.4108164402,"l":64505.7970259516,"c":64821.5485390648,"v":896780.3127820333,"t":1731016800}
+{"o":64821.5485390648,"h":65248.7382951962,"l":64459.7950904039,"c":65178.464005323,"v":725265.1180169109,"t":1731020400}
+{"o":65178.464005323,"h":66709.3949561244,"l":65178.464005323,"c":65996.3054871203,"v":1036204.2404394692,"t":1731024000}
+{"o":65996.3054871203,"h":66467.3272426819,"l":65626.2563138462,"c":65842.2525536778,"v":933800.1183735981,"t":1731027600}
+{"o":65842.2525536778,"h":65915.4134387675,"l":64968.9885898013,"c":65073.0028258453,"v":1029510.5453888039,"t":1731031200}
+{"o":65073.0028258453,"h":65937.8090764202,"l":64975.6436361462,"c":65815.2665439487,"v":694836.4160065018,"t":1731034800}
+{"o":65815.2665439487,"h":66078.7617684434,"l":65594.9445044502,"c":65729.0154975329,"v":557518.5495627857,"t":1731038400}
+{"o":65729.0154975329,"h":66463.6999894824,"l":65655.3410319131,"c":66134.7579762736,"v":612616.8879421009,"t":1731042000}
+{"o":66134.7579762736,"h":66332.0448402872,"l":65743.3078592458,"c":66020.9614579258,"v":571490.9062555763,"t":1731045600}
+{"o":66020.9614579258,"h":66702.351638353,"l":65535.2355576263,"c":66595.6384686913,"v":655597.1993821325,"t":1731049200}
+{"o":66595.6384686913,"h":66597.6802663121,"l":65805.2796711743,"c":66162.3452075391,"v":602632.5291809924,"t":1731052800}
+{"o":66162.3452075391,"h":67431.8018842478,"l":66058.3419450303,"c":67176.235495186,"v":652474.2680303359,"t":1731056400}
+{"o":67176.235495186,"h":67791.7171206262,"l":66762.4711265968,"c":67601.6248266987,"v":736160.8314941707,"t":1731060000}
+{"o":67601.6248266987,"h":68108.3191314037,"l":67408.589616259,"c":67408.589616259,"v":722381.238560656,"t":1731063600}
+{"o":67408.589616259,"h":67776.6608080549,"l":67179.4467109016,"c":67273.030116886,"v":768937.4350615711,"t":1731067200}
+{"o":67273.030116886,"h":68082.8055128165,"l":67129.5005758605,"c":67898.4706340039,"v":731289.0033501745,"t":1731070800}
+{"o":67898.4706340039,"h":68077.1164061088,"l":66178.1397361078,"c":66288.5228498876,"v":977142.785897927,"t":1731074400}
+{"o":66288.5228498876,"h":67177.2865989672,"l":65867.8778827508,"c":66761.0209854564,"v":905903.4315632657,"t":1731078000}
+{"o":66761.0209854564,"h":66924.3897168963,"l":65400.1345618377,"c":65454.9794122057,"v":854870.6619070395,"t":1731081600}
+{"o":65454.9794122057,"h":66273.5569502545,"l":65166.6696656872,"c":66134.7316360133,"v":830909.6467899905,"t":1731085200}
+{"o":66134.7316360133,"h":67093.0372075328,"l":65888.7956664676,"c":66351.0804255236,"v":812470.1524401746,"t":1731088800}
+{"o":66351.0804255236,"h":66946.7801715051,"l":66261.7769435991,"c":66283.2097707032,"v":803656.0861349109,"t":1731092400}
+{"o":66283.2097707032,"h":66503.2663390644,"l":65633.3049924378,"c":65918.9091105748,"v":806850.7701771496,"t":1731096000}
+{"o":65918.9091105748,"h":66076.3551342962,"l":65452.3244413267,"c":65984.6031647015,"v":643522.0821264188,"t":1731099600}
+{"o":65984.6031647015,"h":66274.6314073059,"l":65809.0828971336,"c":66034.4988462618,"v":639471.4843304341,"t":1731103200}
+{"o":66034.4988462618,"h":66385.2997546683,"l":65792.8150123332,"c":66312.358670464,"v":536599.7863075652,"t":1731106800}
+{"o":66312.358670464,"h":66430.8719968435,"l":65946.1169560596,"c":66282.5723803649,"v":622645.9139428799,"t":1731110400}
+{"o":66282.5723803649,"h":66415.4309742836,"l":65963.4225330994,"c":66223.0471481043,"v":626693.831421372,"t":1731114000}
+{"o":66223.0471481043,"h":66345.0049979587,"l":65472.3295365468,"c":66224.0436092906,"v":617624.5046338078,"t":1731117600}
+{"o":66224.0436092906,"h":66475.0538819099,"l":65792.1156891207,"c":66096.0323576743,"v":577662.5183208743,"t":1731121200}
+{"o":66096.0323576743,"h":66425.6829041905,"l":66096.0323576743,"c":66274.5682343991,"v":518196.85714987,"t":1731124800}
+{"o":66274.5682343991,"h":66986.3298029643,"l":66208.7740533288,"c":66687.6369388227,"v":581355.4628114263,"t":1731128400}
+{"o":66687.6369388227,"h":67226.3231808574,"l":66532.1728122076,"c":66684.0207226841,"v":611150.3246620022,"t":1731132000}
+{"o":66684.0207226841,"h":66704.9672997483,"l":66256.2612618587,"c":66438.8737290976,"v":566669.1834935757,"t":1731135600}
+{"o":66438.8737290976,"h":67236.3612599595,"l":66354.3131994618,"c":66880.1690657835,"v":624697.0876397722,"t":1731139200}
+{"o":66880.1690657835,"h":67249.9387372483,"l":66880.1690657835,"c":66952.6159377711,"v":691907.5301275851,"t":1731142800}
+{"o":66952.6159377711,"h":67528.0601276386,"l":66852.450142089,"c":67358.1515626365,"v":542183.8519228265,"t":1731146400}
+{"o":67358.1515626365,"h":67423.0498687739,"l":66855.3145746854,"c":67140.9884273229,"v":556651.1720402177,"t":1731150000}
+{"o":67140.9884273229,"h":67235.9114724079,"l":66375.99545488,"c":66388.9681669183,"v":575876.8011255783,"t":1731153600}
+{"o":66388.9681669183,"h":66710.6698656932,"l":66182.6858353372,"c":66273.614410906,"v":539967.5902600234,"t":1731157200}
+{"o":66273.614410906,"h":66273.614410906,"l":65525.9628292725,"c":65765.9556047669,"v":643883.2014876724,"t":1731160800}
+{"o":65765.9556047669,"h":65949.4558935558,"l":65493.8796152862,"c":65862.0551985049,"v":538260.2504346763,"t":1731164400}
+{"o":65862.0551985049,"h":65940.9491864434,"l":65214.2546087169,"c":65302.8450838424,"v":602536.466995715,"t":1731168000}
+{"o":65302.8450838424,"h":65744.5268271853,"l":64707.6212283587,"c":65735.012923594,"v":643483.7252148908,"t":1731171600}
+{"o":65735.012923594,"h":66038.920922931,"l":65644.4770070639,"c":65991.5620741318,"v":512677.8985085678,"t":1731175200}
+{"o":65991.5620741318,"h":66257.3253174975,"l":65436.4767987471,"c":65644.0968058381,"v":570207.1824219886,"t":1731178800}
+{"o":65644.0968058381,"h":66191.4174411716,"l":65512.1613164191,"c":65888.6110597037,"v":531040.6339121605,"t":1731182400}
+{"o":65888.6110597037,"h":66206.7711200956,"l":65711.8656688878,"c":65822.0189882506,"v":510265.8781451471,"t":1731186000}
+{"o":65822.0189882506,"h":66421.8562372079,"l":65760.5539813495,"c":66392.7376582304,"v":536437.4096359166,"t":1731189600}
+{"o":66392.7376582304,"h":67032.2425224535,"l":66309.0388882762,"c":66364.1721323526,"v":640918.6281335872,"t":1731193200}
+{"o":66364.1721323526,"h":66984.1872860493,"l":65965.6010135253,"c":66560.1896804928,"v":739063.2721380139,"t":1731196800}
+{"o":66560.1896804928,"h":66608.6381206906,"l":66000.6362810898,"c":66426.9406447786,"v":743116.1269793893,"t":1731200400}
+{"o":66426.9406447786,"h":68026.7395093035,"l":66379.9266677719,"c":67181.0325926022,"v":764273.2220569436,"t":1731204000}
+{"o":67181.0325926022,"h":67461.6093783474,"l":66862.5408910646,"c":66863.7313373068,"v":647237.9216761016,"t":1731207600}
+{"o":66863.7313373068,"h":68124.2208195755,"l":66701.5177804811,"c":68022.5061260176,"v":729624.6331492433,"t":1731211200}
+{"o":68022.5061260176,"h":69369.7521724177,"l":67606.8844942526,"c":68656.4434271025,"v":857489.1473010803,"t":1731214800}
+{"o":68656.4434271025,"h":68805.4128181541,"l":67966.5781725892,"c":68285.7986520215,"v":633201.4845065093,"t":1731218400}
+{"o":68285.7986520215,"h":68626.9795960303,"l":68030.2098668287,"c":68030.2421748086,"v":528460.8752677232,"t":1731222000}
+{"o":68030.2421748086,"h":68222.8092340323,"l":67717.1986032071,"c":68120.6980820534,"v":598313.454679188,"t":1731225600}
+{"o":68120.6980820534,"h":68454.5780022109,"l":67941.3357785641,"c":68184.179104041,"v":675280.3929621349,"t":1731229200}
+{"o":68184.179104041,"h":68414.9006618093,"l":67895.0399037876,"c":68216.4672848952,"v":634308.871924302,"t":1731232800}
+{"o":68216.4672848952,"h":68829.3060135717,"l":67982.579188227,"c":68601.856835744,"v":653339.2303662379,"t":1731236400}
+{"o":68601.856835744,"h":68927.115112128,"l":67592.2812675494,"c":68209.4385492413,"v":843301.2936470502,"t":1731240000}
+{"o":68209.4385492413,"h":68670.233648656,"l":68022.7251662475,"c":68641.6164443975,"v":801963.4636600701,"t":1731243600}
+{"o":68641.6164443975,"h":69543.1270559827,"l":67880.3432728874,"c":68567.9898125749,"v":1057278.0116804682,"t":1731247200}
+{"o":68567.9898125749,"h":70452.2568200433,"l":68263.311400232,"c":70139.7735460542,"v":1034859.2389692282,"t":1731250800}
+{"o":70139.7735460542,"h":70443.432146695,"l":69361.0122648767,"c":70001.7896668849,"v":1277157.2815890063,"t":1731254400}
+{"o":70001.7896668849,"h":71442.0838746779,"l":69878.7821694695,"c":70665.3857297595,"v":904011.235384571,"t":1731258000}
+{"o":70665.3857297595,"h":71342.8442348528,"l":70382.5062523716,"c":70438.4467388287,"v":1123384.3456041012,"t":1731261600}
+{"o":70438.4467388287,"h":70746.1938719847,"l":68509.2968815101,"c":69214.4691300688,"v":1126709.644878672,"t":1731265200}
+{"o":69214.4691300688,"h":69508.8635339361,"l":67153.8264845481,"c":67153.8264845481,"v":1093668.1557562407,"t":1731268800}
+{"o":67153.8264845481,"h":69114.8537425909,"l":66282.2028240244,"c":68849.0095304726,"v":1216730.6015504962,"t":1731272400}
+{"o":68849.0095304726,"h":71020.6740877488,"l":68628.2848367565,"c":69872.9877891938,"v":1089272.3281009665,"t":1731276000}
+{"o":69872.9877891938,"h":70090.0828618652,"l":69179.4719461672,"c":69711.5525158179,"v":934277.6125588309,"t":1731279600}
+{"o":69711.5525158179,"h":70081.2086152569,"l":69538.7542998738,"c":69946.3487222024,"v":882602.2378576685,"t":1731283200}
+{"o":69946.3487222024,"h":70520.6807293978,"l":69549.304790867,"c":69850.616504179,"v":850330.1596987949,"t":1731286800}
+{"o":69850.616504179,"h":70271.1306399895,"l":69542.5458942632,"c":70208.7904995787,"v":1093294.0956090812,"t":1731290400}
+{"o":70208.7904995787,"h":70208.7904995787,"l":69113.6330268686,"c":69723.6958057694,"v":1054929.7713831242,"t":1731294000}
+{"o":69723.6958057694,"h":69813.1287980109,"l":68588.1755991696,"c":69038.3672824587,"v":1044955.0153369929,"t":1731297600}
+{"o":69038.3672824587,"h":69096.1841996899,"l":67792.7179149321,"c":68448.6920568396,"v":2329911.0222735521,"t":1731301200}
+{"o":68448.6920568396,"h":69241.6147666033,"l":67549.7109218613,"c":68746.2088966673,"v":2180992.7427427862,"t":1731304800}
+{"o":68746.2088966673,"h":69466.870691779,"l":68432.3950169539,"c":69081.5619782916,"v":1263217.087655104,"t":1731308400}
+{"o":69081.5619782916,"h":69692.8311197337,"l":68028.8118465081,"c":69340.7415912721,"v":979252.3536066562,"t":1731312000}
+{"o":69340.7415912721,"h":70432.1493620291,"l":68183.0108343521,"c":70089.4960681504,"v":1014547.6342072668,"t":1731315600}
+{"o":70089.4960681504,"h":72173.106898771,"l":69468.044433843,"c":71622.4879825929,"v":1181416.1938445147,"t":1731319200}
+{"o":71622.4879825929,"h":72325.5809636793,"l":70716.0035326281,"c":72238.2681718913,"v":924436.5057009843,"t":1731322800}
+{"o":72238.2681718913,"h":73154.8964990915,"l":71255.0695251992,"c":71720.1174536093,"v":937286.5326285313,"t":1731326400}
+{"o":71720.1174536093,"h":72141.9901979634,"l":70624.4144410642,"c":72066.7015467671,"v":837411.9262366096,"t":1731330000}
+{"o":72066.7015467671,"h":73301.8907951383,"l":71218.7724758463,"c":72678.7604528929,"v":941767.0842772977,"t":1731333600}
+{"o":72678.7604528929,"h":73292.0932067229,"l":71958.9302471311,"c":72751.0599188764,"v":1034697.9139934422,"t":1731337200}
+{"o":72751.0599188764,"h":73751.944736905,"l":71827.5296701747,"c":72444.3572385847,"v":1032324.5818093264,"t":1731340800}
+{"o":72444.3572385847,"h":73264.0413236469,"l":71503.9277864684,"c":72824.0609247419,"v":1002238.9677899512,"t":1731344400}
+{"o":72824.0609247419,"h":73003.4097634287,"l":71609.9698280329,"c":72869.0483561654,"v":864528.8877061818,"t":1731348000}
+{"o":72869.0483561654,"h":73442.4442817828,"l":71343.6057354945,"c":72413.226136375,"v":1165419.1790789508,"t":1731351600}
+{"o":72413.226136375,"h":74114.5752332585,"l":71756.7973919858,"c":72735.5216400447,"v":1031135.2288142645,"t":1731355200}
+{"o":72735.5216400447,"h":73479.135768017,"l":71649.5739312614,"c":72718.3658420627,"v":1008214.4187520349,"t":1731358800}
+{"o":72718.3658420627,"h":73355.3110785268,"l":71584.9573308579,"c":73146.8363873778,"v":1008883.2524162583,"t":1731362400}
+{"o":73146.8363873778,"h":74979.0489747572,"l":72761.771861224,"c":73783.6703218564,"v":1077668.5001862687,"t":1731366000}
+{"o":73783.6703218564,"h":73934.6949427306,"l":71531.200391356,"c":73185.9738029877,"v":1223055.0168270043,"t":1731369600}
+{"o":73185.9738029877,"h":73563.2865801817,"l":72516.9160072927,"c":72744.4870086727,"v":983203.6868277697,"t":1731373200}
+{"o":72744.4870086727,"h":73040.5900599962,"l":70975.138277732,"c":72294.3651392293,"v":996154.1554203673,"t":1731376800}
+{"o":72294.3651392293,"h":73400.0846008471,"l":71896.3903610222,"c":73304.5952522405,"v":941936.1453027363,"t":1731380400}
+{"o":73304.5952522405,"h":73639.6498645299,"l":72079.3928507876,"c":72567.9440889319,"v":1062469.7869155204,"t":1731384000}
+{"o":72567.9440889319,"h":73120.0300268699,"l":71611.2561080888,"c":72343.4672258539,"v":1115876.7760716514,"t":1731387600}
+{"o":72343.4672258539,"h":73412.1864565878,"l":72204.0605166791,"c":73075.3831811068,"v":1187848.9573176946,"t":1731391200}
+{"o":73075.3831811068,"h":73715.0355857089,"l":72611.6237647374,"c":73715.0355857089,"v":1175941.7729041108,"t":1731394800}
+{"o":73715.0355857089,"h":74706.059533279,"l":73287.6679116468,"c":74694.4560481948,"v":1134180.321467788,"t":1731398400}
+{"o":74694.4560481948,"h":74837.1021503618,"l":71651.9806502173,"c":71651.9806502173,"v":1534854.7236200122,"t":1731402000}
+{"o":71651.9806502173,"h":72208.629094529,"l":69320.3200511412,"c":70768.5541067527,"v":2230250.2281758916,"t":1731405600}
+{"o":70768.5541067527,"h":71643.6750199105,"l":69792.5914842768,"c":70123.6976529608,"v":1324384.3486910691,"t":1731409200}
+{"o":70123.6976529608,"h":71010.8896820583,"l":68584.8964092793,"c":69376.0327751232,"v":1349238.0129547324,"t":1731412800}
+{"o":69376.0327751232,"h":69787.9741636504,"l":67315.0815467432,"c":69581.8719174479,"v":1674502.4411090175,"t":1731416400}
+{"o":69581.8719174479,"h":70887.5783874762,"l":68095.6010772164,"c":70798.8239288336,"v":1884294.0254717893,"t":1731420000}
+{"o":70798.8239288336,"h":70919.5848873132,"l":69571.8891480754,"c":69894.5109654668,"v":1394822.9916425087,"t":1731423600}
+{"o":69894.5109654668,"h":70592.3633303757,"l":68633.1895040407,"c":70275.3119199252,"v":1511851.9036539597,"t":1731427200}
+{"o":70275.3119199252,"h":70748.1183988304,"l":69342.1896162349,"c":69632.8412392962,"v":1155088.7812683075,"t":1731430800}
+{"o":69632.8412392962,"h":71217.1638188322,"l":69420.1718385992,"c":70865.884539807,"v":1057967.8076255152,"t":1731434400}
+{"o":70865.884539807,"h":71637.7622507697,"l":70219.1860987087,"c":70862.293858076,"v":1110672.6427872963,"t":1731438000}
+{"o":70862.293858076,"h":71253.2078788435,"l":70147.3457865724,"c":70716.912954586,"v":1130142.6020236209,"t":1731441600}
+{"o":70716.912954586,"h":70964.3252807943,"l":69566.9207679411,"c":70680.0635605925,"v":1150739.4564565686,"t":1731445200}
+{"o":70680.0635605925,"h":71755.5421698268,"l":69804.0282731674,"c":71415.0531779022,"v":1109829.7669502667,"t":1731448800}
+{"o":71415.0531779022,"h":71426.5247412183,"l":70218.5388502163,"c":70307.150235583,"v":1208007.8065036202,"t":1731452400}
+{"o":70307.150235583,"h":70823.8627774817,"l":69862.9026329949,"c":69939.7810376407,"v":1357878.034750812,"t":1731456000}
+{"o":69939.7810376407,"h":70396.4294191591,"l":68553.1525333271,"c":69905.2095693119,"v":1334180.6745776078,"t":1731459600}
+{"o":69905.2095693119,"h":70008.8265682683,"l":67451.4922855156,"c":68882.4780382598,"v":1518818.8507256701,"t":1731463200}
+{"o":68882.4780382598,"h":69134.5705815213,"l":67493.6613701135,"c":67500.719259186,"v":1811918.3046693164,"t":1731466800}
+{"o":67500.719259186,"h":68332.4465765817,"l":66693.9202277535,"c":68198.8652344408,"v":1732764.6083559238,"t":1731470400}
+{"o":68198.8652344408,"h":68856.7542870718,"l":67729.024388857,"c":67955.4023795289,"v":1352117.3117227014,"t":1731474000}
+{"o":67955.4023795289,"h":68581.5921524513,"l":67012.655247761,"c":67163.6647166324,"v":1087027.7329527121,"t":1731477600}
+{"o":67163.6647166324,"h":68345.4680966096,"l":66949.7265133038,"c":68162.6553165413,"v":1039285.1733005129,"t":1731481200}
+{"o":68162.6553165413,"h":68847.0617492467,"l":67735.9249832654,"c":68366.2600894713,"v":1066744.5707950792,"t":1731484800}
+{"o":68366.2600894713,"h":69451.3184946021,"l":68154.4610995924,"c":68552.4940078112,"v":1566237.3220249061,"t":1731488400}
+{"o":68552.4940078112,"h":69239.2599447754,"l":67876.5712567635,"c":68830.5548833615,"v":1478146.1652041839,"t":1731492000}
+{"o":68830.5548833615,"h":69583.9494944524,"l":68401.8208403753,"c":69032.430736171,"v":1246824.0337124036,"t":1731495600}
+{"o":69032.430736171,"h":69275.7159584566,"l":68450.6576287018,"c":68951.9907668721,"v":1465766.3349470678,"t":1731499200}
+{"o":68951.9907668721,"h":71603.404924064,"l":68532.5628830382,"c":70709.7137494864,"v":2226094.9680156633,"t":1731502800}
+{"o":70709.7137494864,"h":72224.8523163978,"l":69574.6781907644,"c":72055.9196412294,"v":2125800.2760515488,"t":1731506400}
+{"o":72055.9196412294,"h":72188.3682271171,"l":70238.8143587,"c":71957.8356702341,"v":2228931.1948583634,"t":1731510000}
+{"o":71957.8356702341,"h":72628.9242711616,"l":70684.0719547618,"c":72181.0187979933,"v":2354387.1222522538,"t":1731513600}
+{"o":72181.0187979933,"h":73254.9818799218,"l":71614.3793189066,"c":72746.7969583375,"v":1936945.0447005681,"t":1731517200}
+{"o":72746.7969583375,"h":73045.8718679283,"l":72001.8039301543,"c":72918.3187992938,"v":2004354.1713227036,"t":1731520800}
+{"o":72918.3187992938,"h":73134.1562326765,"l":69846.3475562958,"c":70058.3210446625,"v":3018473.3853807962,"t":1731524400}
+{"o":70058.3210446625,"h":71186.480804431,"l":69161.6844493293,"c":70345.6299192151,"v":1885958.0147287485,"t":1731528000}
+{"o":70345.6299192151,"h":70408.1736995658,"l":68404.0508154922,"c":69751.3187242054,"v":1688721.9732054996,"t":1731531600}
+{"o":69751.3187242054,"h":71207.1024307225,"l":69582.8072972532,"c":70748.9035882605,"v":1306306.7261998823,"t":1731535200}
+{"o":70748.9035882605,"h":71578.9239953027,"l":70404.4099879555,"c":71457.0886315574,"v":1294831.2236450145,"t":1731538800}
+{"o":71457.0886315574,"h":71644.0098508336,"l":70187.441142199,"c":70816.6212062394,"v":1835906.1678407174,"t":1731542400}
+{"o":70816.6212062394,"h":71759.1859799579,"l":70461.890624276,"c":71759.1859799579,"v":1831168.9752402091,"t":1731546000}
+{"o":71759.1859799579,"h":71810.9591495526,"l":70801.328244638,"c":71336.2823425258,"v":1696201.568789321,"t":1731549600}
+{"o":71336.2823425258,"h":72840.7057582107,"l":70647.0860686493,"c":72840.7057582107,"v":1896946.0682834212,"t":1731553200}
+{"o":72840.7057582107,"h":73125.7738967087,"l":72035.7945600905,"c":73057.2529989006,"v":1434509.7571506938,"t":1731556800}
+{"o":73057.2529989006,"h":73057.2529989006,"l":72127.9315557783,"c":72631.8174218778,"v":1596155.806449943,"t":1731560400}
+{"o":72631.8174218778,"h":73343.6276335622,"l":71668.1702789016,"c":71668.1702789016,"v":1520388.2364142691,"t":1731564000}
+{"o":71668.1702789016,"h":72690.9807566046,"l":71406.5566394578,"c":72428.8875123267,"v":1630634.188540672,"t":1731567600}
+{"o":72428.8875123267,"h":73324.9106741837,"l":72239.2949723812,"c":72814.3317378664,"v":1479377.3015194875,"t":1731571200}
+{"o":72814.3317378664,"h":73938.0747864112,"l":72800.2870101199,"c":73599.6433176668,"v":1560519.1353504087,"t":1731574800}
+{"o":73599.6433176668,"h":73725.082949767,"l":72042.8394753875,"c":72172.1228898134,"v":1468864.6959199188,"t":1731578400}
+{"o":72172.1228898134,"h":72328.615362894,"l":70875.589784905,"c":71726.0028894734,"v":1661345.6827888342,"t":1731582000}
+{"o":71726.0028894734,"h":72203.8363852738,"l":71397.9686573086,"c":71825.9714445345,"v":1318610.5888185105,"t":1731585600}
+{"o":71825.9714445345,"h":72316.246796772,"l":70898.2956790857,"c":71125.0719114769,"v":1578115.2163876847,"t":1731589200}
+{"o":71125.0719114769,"h":72345.258288573,"l":69824.8387146304,"c":69875.6584019874,"v":1978923.8470596878,"t":1731592800}
+{"o":69875.6584019874,"h":70849.4554390614,"l":69448.854846622,"c":69911.9849340148,"v":1910256.8667522015,"t":1731596400}
+{"o":69911.9849340148,"h":72045.2763662568,"l":69642.4393451573,"c":72045.2763662568,"v":1744797.2802296297,"t":1731600000}
+{"o":72045.2763662568,"h":72045.9943484614,"l":71168.4185474455,"c":71446.3398275322,"v":1534902.9982705172,"t":1731603600}
+{"o":71446.3398275322,"h":71947.9715258288,"l":71014.1925731209,"c":71147.3414064345,"v":1477873.4990208675,"t":1731607200}
+{"o":71147.3414064345,"h":71745.3363519279,"l":71122.5583875272,"c":71558.7171594435,"v":1481362.5113236993,"t":1731610800}
+{"o":71558.7171594435,"h":71558.7171594435,"l":70452.3656987804,"c":70911.4302684781,"v":1561218.7479317696,"t":1731614400}
+{"o":70911.4302684781,"h":71420.0728198696,"l":70360.6061322923,"c":71156.8597226958,"v":1558308.330308873,"t":1731618000}
+{"o":71156.8597226958,"h":71276.5968083923,"l":69708.1047352964,"c":70358.6378641261,"v":1598556.228483245,"t":1731621600}
+{"o":70358.6378641261,"h":70566.1841577169,"l":68590.6155832474,"c":69530.7747497524,"v":1891789.4368397042,"t":1731625200}
+{"o":69530.7747497524,"h":70655.7877392899,"l":69432.1208796224,"c":69639.0785447052,"v":1563889.5556217504,"t":1731628800}
+{"o":69639.0785447052,"h":70048.2682787955,"l":69134.2217956866,"c":69666.1161177442,"v":1466800.5873942843,"t":1731632400}
+{"o":69666.1161177442,"h":69907.1131643373,"l":69022.8633170689,"c":69758.6262443464,"v":1226429.8464110594,"t":1731636000}
+{"o":69758.6262443464,"h":69943.7085995394,"l":69326.4596201426,"c":69381.7714826908,"v":1231741.8293328159,"t":1731639600}
+{"o":69381.7714826908,"h":69407.4203555009,"l":67862.8404657513,"c":68288.6405641521,"v":1318550.1348410253,"t":1731643200}
+{"o":68288.6405641521,"h":69268.6506848341,"l":68024.9154864834,"c":69230.8339959139,"v":1176894.8664787926,"t":1731646800}
+{"o":69230.8339959139,"h":69835.5083043276,"l":69229.6785563268,"c":69646.7000320956,"v":1028124.5255534248,"t":1731650400}
+{"o":69646.7000320956,"h":69921.938551276,"l":69428.5466968901,"c":69428.5466968901,"v":1092390.1250938592,"t":1731654000}
+{"o":69428.5466968901,"h":70140.615303946,"l":68981.1378776541,"c":70140.615303946,"v":1251610.3167793108,"t":1731657600}
+{"o":70140.615303946,"h":70841.9721016099,"l":70022.6996457191,"c":70687.1517880286,"v":1360046.8596777127,"t":1731661200}
+{"o":70687.1517880286,"h":71002.8967405412,"l":70480.5847625212,"c":70793.323434562,"v":1163830.2545666487,"t":1731664800}
+{"o":70793.323434562,"h":70928.1138101429,"l":70419.4250597433,"c":70855.1860998875,"v":1274968.6535727333,"t":1731668400}
+{"o":70855.1860998875,"h":71375.1454849411,"l":70605.2794161442,"c":71011.5377897975,"v":1526370.6334988251,"t":1731672000}
+{"o":71011.5377897975,"h":71323.7579630656,"l":70723.0139253668,"c":71256.4606029416,"v":1753700.2503508085,"t":1731675600}
+{"o":71256.4606029416,"h":71439.2295136595,"l":69744.9274916842,"c":70155.2250797648,"v":2141879.0855892347,"t":1731679200}
+{"o":70155.2250797648,"h":70155.2250797648,"l":68592.3654160221,"c":69061.909311128,"v":2054566.7645274668,"t":1731682800}
+{"o":69061.909311128,"h":70115.5602878351,"l":69026.6409132077,"c":69495.1946145182,"v":2203407.1496839272,"t":1731686400}
+{"o":69495.1946145182,"h":70515.6314715196,"l":69441.7478440116,"c":69946.6952063229,"v":1688066.8909570526,"t":1731690000}
+{"o":69946.6952063229,"h":70148.3788148511,"l":69339.2661334435,"c":69849.9691435628,"v":1584579.4121678164,"t":1731693600}
+{"o":69849.9691435628,"h":70857.9092938918,"l":69798.6337065359,"c":70462.7555247724,"v":1620882.7890195227,"t":1731697200}
+{"o":70462.7555247724,"h":71701.8196114235,"l":70430.408427093,"c":71701.8196114235,"v":1444670.4435436286,"t":1731700800}
+{"o":71701.8196114235,"h":72816.8191670477,"l":71538.6942781055,"c":72651.7549723962,"v":1486425.2353712425,"t":1731704400}
+{"o":72651.7549723962,"h":72892.7721166949,"l":72208.5658610466,"c":72392.033597892,"v":1415374.0169595783,"t":1731708000}
+{"o":72392.033597892,"h":73135.2911042957,"l":72382.634128467,"c":72502.2260824694,"v":1467185.1411241316,"t":1731711600}
+{"o":72502.2260824694,"h":72521.1203988506,"l":71642.7173427795,"c":72070.9196181771,"v":1279869.690107685,"t":1731715200}
+{"o":72070.9196181771,"h":72684.6054630648,"l":71998.2358976818,"c":72520.772279259,"v":1027561.0468083158,"t":1731718800}
+{"o":72520.772279259,"h":72997.3568877149,"l":72397.4398980962,"c":72614.7606741091,"v":1124240.7808721366,"t":1731722400}
+{"o":72614.7606741091,"h":73557.9639961072,"l":72591.9287916526,"c":73465.13685624,"v":1090406.9482426711,"t":1731726000}
+{"o":73465.13685624,"h":73621.4426037771,"l":72948.6841454483,"c":72987.3619577678,"v":1040444.7266830876,"t":1731729600}
+{"o":72987.3619577678,"h":73652.6231094262,"l":72853.7067319643,"c":73363.4695656096,"v":885156.1070074671,"t":1731733200}
+{"o":73363.4695656096,"h":73363.4695656096,"l":72515.1902808732,"c":72595.2926903638,"v":1204065.494430196,"t":1731736800}
+{"o":72595.2926903638,"h":73076.3089697541,"l":72505.3060267205,"c":72657.3719950983,"v":1104764.8894370161,"t":1731740400}
+{"o":72657.3719950983,"h":72896.336546006,"l":72363.2096722073,"c":72759.55468177,"v":1142269.5495158117,"t":1731744000}
+{"o":72759.55468177,"h":72951.1999769691,"l":72172.2696579684,"c":72172.2696579684,"v":1179049.6107811292,"t":1731747600}
+{"o":72172.2696579684,"h":72710.1247944839,"l":72122.7464006041,"c":72446.0957418784,"v":1216734.9167181749,"t":1731751200}
+{"o":72446.0957418784,"h":72645.5288169275,"l":71879.6914958714,"c":72645.5288169275,"v":1177055.5788995281,"t":1731754800}
+{"o":72645.5288169275,"h":73585.9617104201,"l":71773.613681411,"c":72747.7786533549,"v":1648154.0158066044,"t":1731758400}
+{"o":72747.7786533549,"h":73396.8270802405,"l":72257.7978479102,"c":72309.4456487581,"v":1367365.6229081731,"t":1731762000}
+{"o":72309.4456487581,"h":72736.3182996595,"l":71885.3439821517,"c":72092.2271881435,"v":1415117.379621356,"t":1731765600}
+{"o":72092.2271881435,"h":72170.556490748,"l":70974.1248756274,"c":71379.0681348738,"v":1496498.5554460161,"t":1731769200}
+{"o":71379.0681348738,"h":71680.1959998365,"l":70841.1886728328,"c":71162.1134301647,"v":1357927.8536210663,"t":1731772800}
+{"o":71162.1134301647,"h":71772.2443073846,"l":70903.4373256129,"c":71528.69670149,"v":1323270.8108442284,"t":1731776400}
+{"o":71528.69670149,"h":72002.6404276829,"l":71381.6696815201,"c":71861.0398241281,"v":1461071.0247236949,"t":1731780000}
+{"o":71861.0398241281,"h":72020.5744348951,"l":71638.8734317603,"c":71775.1148887701,"v":1225933.0114599096,"t":1731783600}
+{"o":71775.1148887701,"h":71998.9046381436,"l":71282.6620813102,"c":71501.4336942486,"v":1272653.5585093817,"t":1731787200}
+{"o":71501.4336942486,"h":72279.6682919429,"l":71373.0913623756,"c":71985.9157989347,"v":1187604.7077016667,"t":1731790800}
+{"o":71985.9157989347,"h":72157.2212171566,"l":71107.2858686816,"c":71107.2858686816,"v":1152618.7266602172,"t":1731794400}
+{"o":71107.2858686816,"h":71774.8549614582,"l":71040.3814146237,"c":71602.8320137498,"v":1168851.909350649,"t":1731798000}
+{"o":71602.8320137498,"h":72535.2770970654,"l":71547.6011821129,"c":72230.2746754919,"v":1229209.8517869166,"t":1731801600}
+{"o":72230.2746754919,"h":72840.8160904156,"l":71116.9249818903,"c":71720.0140498187,"v":1578407.1054954461,"t":1731805200}
+{"o":71720.0140498187,"h":72131.7891199365,"l":70405.8809288163,"c":71751.1945592889,"v":2043419.9841375847,"t":1731808800}
+{"o":71751.1945592889,"h":73493.2390200225,"l":71361.6212777021,"c":73438.9587005436,"v":1579721.8311365843,"t":1731812400}
+{"o":73438.9587005436,"h":78204.8923446756,"l":73437.4534947037,"c":77882.9095427426,"v":2034823.3862728649,"t":1731816000}
+{"o":77882.9095427426,"h":79373.679685039,"l":77652.2759802778,"c":78452.3700642953,"v":1553509.7896463561,"t":1731819600}
+{"o":78452.3700642953,"h":79567.2143055126,"l":78169.782843656,"c":79441.2387502224,"v":1456751.546495016,"t":1731823200}
+{"o":79441.2387502224,"h":79525.7532740167,"l":78458.1213345028,"c":78675.8846622148,"v":1227201.4784584413,"t":1731826800}
+{"o":78675.8846622148,"h":80255.0632673277,"l":78672.9742812951,"c":78856.9987010034,"v":1429582.926504198,"t":1731830400}
+{"o":78856.9987010034,"h":79169.247086376,"l":78191.6180275039,"c":79009.5239382233,"v":1403387.7610661737,"t":1731834000}
+{"o":79009.5239382233,"h":79962.5064688473,"l":78767.1866066379,"c":79742.5251302118,"v":1489597.3053079287,"t":1731837600}
+{"o":79742.5251302118,"h":80119.1048689479,"l":77758.5506484652,"c":77927.3644840248,"v":1530663.8455551127,"t":1731841200}
+{"o":53415.1239296541,"h":53474.192741259,"l":53035.7951463886,"c":53415.1239296541,"v":201342.8923174231,"t":1724644800}
+{"o":53415.1239296541,"h":53441.6074867783,"l":52911.1575794161,"c":52946.6507167303,"v":178743.4458716336,"t":1724648400}
+{"o":52946.6507167303,"h":53027.419557515,"l":52560.0063099273,"c":52778.5077163073,"v":312730.6907859324,"t":1724652000}
+{"o":52778.5077163073,"h":52942.7822378198,"l":52550.9747297033,"c":52804.9982281215,"v":241081.3625809825,"t":1724655600}
+{"o":52804.9982281215,"h":53338.040599546,"l":52714.7349632054,"c":53029.0128983058,"v":201840.8700603341,"t":1724659200}
+{"o":53029.0128983058,"h":53325.0795057064,"l":52597.8372732259,"c":53304.9154152183,"v":263608.3629433073,"t":1724662800}
+{"o":53304.9154152183,"h":53814.5529997393,"l":53217.2004615212,"c":53516.3869450564,"v":226676.0350666586,"t":1724666400}
+{"o":53516.3869450564,"h":53735.05249256,"l":53156.6942535176,"c":53221.5572379335,"v":238084.6287677172,"t":1724670000}
+{"o":53221.5572379335,"h":53492.5522777532,"l":52661.2619271472,"c":52885.20641272,"v":296608.2404038453,"t":1724673600}
+{"o":52885.20641272,"h":53260.8353957775,"l":52737.8685141638,"c":53160.4542239835,"v":321771.4983759169,"t":1724677200}
+{"o":53160.4542239835,"h":53647.8899837987,"l":51526.6638057392,"c":52199.7153270764,"v":628144.549073454,"t":1724680800}
+{"o":52199.7153270764,"h":52531.1999128197,"l":51763.7516285487,"c":52314.8024094303,"v":362356.5298499556,"t":1724684400}
+{"o":52314.8024094303,"h":52567.5613566102,"l":52086.4068171841,"c":52356.9845934938,"v":267327.0445592905,"t":1724688000}
+{"o":52356.9845934938,"h":52420.9563631195,"l":51628.8991922627,"c":52243.7097610986,"v":469580.5236156543,"t":1724691600}
+{"o":52243.7097610986,"h":52881.7322418241,"l":51896.764801928,"c":52730.6000989879,"v":453877.897631907,"t":1724695200}
+{"o":52730.6000989879,"h":52770.475271047,"l":52292.6573169981,"c":52429.1347953128,"v":287824.1820618703,"t":1724698800}
+{"o":52429.1347953128,"h":52860.3433896888,"l":52226.9008262429,"c":52694.5377215659,"v":304577.9021505172,"t":1724702400}
+{"o":52694.5377215659,"h":52723.3568232271,"l":51902.3453850598,"c":52285.3767443455,"v":359703.3522935493,"t":1724706000}
+{"o":52285.3767443455,"h":52528.3795022595,"l":52082.8252912595,"c":52242.7513432681,"v":265629.9245923416,"t":1724709600}
+{"o":52242.7513432681,"h":52520.8140625292,"l":52026.49489868,"c":52137.8366562748,"v":239186.2856274956,"t":1724713200}
+{"o":52137.8366562748,"h":52517.8885993521,"l":52110.6794390226,"c":52291.9341369595,"v":296936.8178408362,"t":1724716800}
+{"o":52291.9341369595,"h":52746.0058836785,"l":52251.495123597,"c":52510.6318129032,"v":259450.2892614623,"t":1724720400}
+{"o":52510.6318129032,"h":52769.2352625335,"l":52434.982043378,"c":52506.5759282102,"v":222876.1793643499,"t":1724724000}
+{"o":52506.5759282102,"h":52648.2523707141,"l":52234.7282375358,"c":52613.3654249608,"v":184021.7421276582,"t":1724727600}
+{"o":52613.3654249608,"h":52738.9382835359,"l":52441.5389577213,"c":52628.0592582801,"v":196005.9831847799,"t":1724731200}
+{"o":52628.0592582801,"h":52987.4408963086,"l":52597.4886259596,"c":52877.062962551,"v":228783.3145348121,"t":1724734800}
+{"o":52877.062962551,"h":52881.8848801173,"l":52283.3025433789,"c":52457.9163602444,"v":217242.4633151303,"t":1724738400}
+{"o":52457.9163602444,"h":52552.9781368986,"l":52087.6011238525,"c":52326.421184939,"v":203718.2876265134,"t":1724742000}
+{"o":52326.421184939,"h":52440.3814432247,"l":51986.254604828,"c":52074.4564796354,"v":229319.0148500064,"t":1724745600}
+{"o":52074.4564796354,"h":52325.0954573825,"l":51821.3271917483,"c":51927.1263078281,"v":227705.9012430392,"t":1724749200}
+{"o":51927.1263078281,"h":51927.1263078281,"l":50910.3984607847,"c":50981.0131482433,"v":348793.8773386792,"t":1724752800}
+{"o":50981.0131482433,"h":51399.9104464042,"l":50875.8322488377,"c":51171.571285267,"v":199508.0586800718,"t":1724756400}
+{"o":51171.571285267,"h":51242.7460996998,"l":50673.8781952538,"c":51180.6888516554,"v":267115.4771116725,"t":1724760000}
+{"o":51180.6888516554,"h":51579.7052004116,"l":50914.1978177541,"c":51152.6627088575,"v":365378.6692820969,"t":1724763600}
+{"o":51152.6627088575,"h":51692.3242817488,"l":50872.6914027004,"c":51008.4462940999,"v":420388.8384040934,"t":1724767200}
+{"o":51008.4462940999,"h":51372.6589326023,"l":50812.5157108829,"c":50995.9365213405,"v":332161.0922364415,"t":1724770800}
+{"o":50995.9365213405,"h":51530.3288633988,"l":50839.7787906594,"c":50962.5917463238,"v":328533.8146282505,"t":1724774400}
+{"o":50962.5917463238,"h":51415.8445544056,"l":50908.821834561,"c":51403.3188564532,"v":205163.4185313783,"t":1724778000}
+{"o":51403.3188564532,"h":51608.4532969809,"l":51194.8856607375,"c":51553.9945145808,"v":267756.4439307522,"t":1724781600}
+{"o":51553.9945145808,"h":51590.65802201,"l":51213.4362474074,"c":51409.285968157,"v":216139.4573771671,"t":1724785200}
+{"o":51409.285968157,"h":51449.9700583613,"l":51078.3481061544,"c":51103.8460305675,"v":188421.0671885833,"t":1724788800}
+{"o":51103.8460305675,"h":51166.001717384,"l":48932.559049457,"c":49518.393882311,"v":664117.174399202,"t":1724792400}
+{"o":49518.393882311,"h":49615.6671703696,"l":47728.6865945801,"c":48944.2245129755,"v":932371.2147016388,"t":1724796000}
+{"o":48944.2245129755,"h":49067.6869847389,"l":48566.9689418094,"c":48723.3564651601,"v":310878.5023381708,"t":1724799600}
+{"o":48723.3564651601,"h":48758.090650086,"l":48238.7294385887,"c":48434.71839775,"v":295602.4812391739,"t":1724803200}
+{"o":48434.71839775,"h":48844.7478901589,"l":48233.5639886287,"c":48754.854661983,"v":261578.7066659431,"t":1724806800}
+{"o":48754.854661983,"h":48780.8559226118,"l":48379.6126110535,"c":48712.5444565902,"v":250883.4116256402,"t":1724810400}
+{"o":48712.5444565902,"h":49222.4496903608,"l":48644.5717625288,"c":49173.1761696026,"v":306897.3972948898,"t":1724814000}
+{"o":49173.1761696026,"h":49218.1698133428,"l":48859.1948046129,"c":48909.805213469,"v":199389.9117685769,"t":1724817600}
+{"o":48909.805213469,"h":49378.339112037,"l":48839.4924149226,"c":48917.9416305999,"v":251988.2978858013,"t":1724821200}
+{"o":48917.9416305999,"h":48954.9507542345,"l":48784.4688477318,"c":48837.7305065447,"v":159661.0456879042,"t":1724824800}
+{"o":48837.7305065447,"h":48917.6192691222,"l":47710.5440010514,"c":47767.8963308473,"v":344911.4413704812,"t":1724828400}
+{"o":47767.8963308473,"h":48376.0339184451,"l":47390.5382423086,"c":48131.6010763782,"v":323763.4862671291,"t":1724832000}
+{"o":48131.6010763782,"h":49121.3487925007,"l":48086.8548904594,"c":49088.4102424171,"v":279487.0337600039,"t":1724835600}
+{"o":49088.4102424171,"h":49125.1669408052,"l":48654.8068662949,"c":48701.3443993077,"v":285381.4247193256,"t":1724839200}
+{"o":48701.3443993077,"h":49011.0428737094,"l":48626.5634746903,"c":48831.0538782585,"v":212937.6854868765,"t":1724842800}
+{"o":48831.0538782585,"h":49295.2375428718,"l":48771.5598372917,"c":48979.3779556785,"v":242828.0593508127,"t":1724846400}
+{"o":48979.3779556785,"h":49062.2126632635,"l":48160.5190153952,"c":48179.2813395392,"v":317933.904146669,"t":1724850000}
+{"o":48179.2813395392,"h":48735.7446947377,"l":47764.4774123598,"c":48084.8751012992,"v":419665.2784581839,"t":1724853600}
+{"o":48084.8751012992,"h":48084.8751012992,"l":47372.5980037596,"c":47820.8718800242,"v":415733.1836576694,"t":1724857200}
+{"o":47820.8718800242,"h":47841.1485351271,"l":46497.0606338828,"c":47433.5296534522,"v":656636.9058393226,"t":1724860800}
+{"o":47433.5296534522,"h":47574.4172665413,"l":46999.5136567329,"c":47160.3884555071,"v":328601.2052796587,"t":1724864400}
+{"o":47160.3884555071,"h":48001.0559886788,"l":47104.8780479453,"c":47977.2497574701,"v":286459.6541805344,"t":1724868000}
+{"o":47977.2497574701,"h":48350.0687408808,"l":47686.8118162692,"c":47881.8028648235,"v":389798.7326316854,"t":1724871600}
+{"o":47881.8028648235,"h":48549.8507937155,"l":47523.952103554,"c":47831.0026609321,"v":478550.0731387372,"t":1724875200}
+{"o":47831.0026609321,"h":48077.9532991273,"l":47407.1679594245,"c":47483.520030914,"v":302452.5828294641,"t":1724878800}
+{"o":47483.520030914,"h":47626.7970152324,"l":46982.8764807439,"c":47606.6865648307,"v":304958.2506565077,"t":1724882400}
+{"o":47606.6865648307,"h":47874.4739691845,"l":47469.5357771984,"c":47767.9418909459,"v":185244.9282334874,"t":1724886000}
+{"o":47767.9418909459,"h":48116.4736287076,"l":47694.0968468268,"c":47888.9371082202,"v":241055.9668401738,"t":1724889600}
+{"o":47888.9371082202,"h":48062.0535869508,"l":47455.7413259984,"c":47605.3757718906,"v":241781.996538566,"t":1724893200}
+{"o":47605.3757718906,"h":47785.7789437432,"l":47436.3690857578,"c":47752.590547082,"v":179442.9123991026,"t":1724896800}
+{"o":47752.590547082,"h":47834.2258638582,"l":47467.0729672965,"c":47538.6462510105,"v":159876.9723760239,"t":1724900400}
+{"o":47538.6462510105,"h":47731.5603434862,"l":47506.2657993993,"c":47611.4535350616,"v":201904.3502704884,"t":1724904000}
+{"o":47611.4535350616,"h":47897.6041178007,"l":47519.918185908,"c":47865.3755949508,"v":204528.7793301389,"t":1724907600}
+{"o":47865.3755949508,"h":48228.4181319888,"l":47803.4193658661,"c":48029.8179241971,"v":240412.0295976212,"t":1724911200}
+{"o":48029.8179241971,"h":48121.5597731324,"l":47947.388932976,"c":48002.5261037322,"v":141627.5783849967,"t":1724914800}
+{"o":48002.5261037322,"h":48177.3892592264,"l":47915.2243525129,"c":48138.5163362049,"v":184976.3052243324,"t":1724918400}
+{"o":48138.5163362049,"h":48421.2989984852,"l":48077.789562621,"c":48210.1476990528,"v":183634.6197412548,"t":1724922000}
+{"o":48210.1476990528,"h":48379.2197140745,"l":48093.1659442963,"c":48170.1856538857,"v":163309.1261548036,"t":1724925600}
+{"o":48170.1856538857,"h":48737.2237648692,"l":48156.2923220943,"c":48331.1783863689,"v":261520.7737256405,"t":1724929200}
+{"o":48331.1783863689,"h":48471.4365509929,"l":48181.5367694161,"c":48292.4208702015,"v":248883.1128355162,"t":1724932800}
+{"o":48292.4208702015,"h":48387.1816054967,"l":48027.7439383123,"c":48289.8893444606,"v":272092.760206398,"t":1724936400}
+{"o":48289.8893444606,"h":48426.9574953565,"l":48042.7218577214,"c":48239.0834267144,"v":328313.2665932123,"t":1724940000}
+{"o":48239.0834267144,"h":48912.5097336563,"l":48214.6313106134,"c":48482.2541787466,"v":367270.664500787,"t":1724943600}
+{"o":48482.2541787466,"h":48731.1902114832,"l":47707.6079400417,"c":47844.6359234038,"v":337258.0305645209,"t":1724947200}
+{"o":47844.6359234038,"h":47990.8518456753,"l":47653.2947361586,"c":47920.58337634,"v":283220.4648643147,"t":1724950800}
+{"o":47920.58337634,"h":47928.4299625827,"l":46165.7489836592,"c":46353.887654225,"v":617764.2574366567,"t":1724954400}
+{"o":46353.887654225,"h":46869.2934648281,"l":45722.5803242303,"c":46548.1837116907,"v":465108.4724845126,"t":1724958000}
+{"o":46548.1837116907,"h":46906.5710401038,"l":46201.5556846237,"c":46522.3272438797,"v":276333.0195084587,"t":1724961600}
+{"o":46522.3272438797,"h":46532.658076056,"l":46195.7702466758,"c":46230.0987272508,"v":268105.2642229809,"t":1724965200}
+{"o":46230.0987272508,"h":46484.8968473751,"l":45811.2461718821,"c":46380.5367887041,"v":280991.1905597745,"t":1724968800}
+{"o":46380.5367887041,"h":46566.3349079319,"l":46246.3642319147,"c":46453.462151225,"v":193126.1043551592,"t":1724972400}
+{"o":46453.462151225,"h":46818.8624991141,"l":46317.7237208642,"c":46584.6474176311,"v":222614.237112982,"t":1724976000}
+{"o":46584.6474176311,"h":46699.81289431,"l":46267.248928339,"c":46424.6044941605,"v":183617.2585420298,"t":1724979600}
+{"o":46424.6044941605,"h":46509.0444587034,"l":45931.1255460415,"c":46186.0058343661,"v":240869.7024170815,"t":1724983200}
+{"o":46186.0058343661,"h":46196.2725257209,"l":45901.5388108813,"c":46027.3825232693,"v":198061.1974444937,"t":1724986800}
+{"o":46027.3825232693,"h":46411.2984849326,"l":46027.3825232693,"c":46167.6338458816,"v":191087.7533898417,"t":1724990400}
+{"o":46167.6338458816,"h":46192.6382184478,"l":45525.0507216992,"c":45801.9131784416,"v":277367.9070622437,"t":1724994000}
+{"o":45801.9131784416,"h":46351.0437059892,"l":45598.231625188,"c":46308.8556076253,"v":200172.2310933843,"t":1724997600}
+{"o":46308.8556076253,"h":46397.3215017194,"l":46111.7499283173,"c":46122.6165483028,"v":160345.3551327318,"t":1725001200}
+{"o":46122.6165483028,"h":46420.1610340013,"l":46116.4752807457,"c":46278.7736938071,"v":162279.8267425291,"t":1725004800}
+{"o":46278.7736938071,"h":46466.8583974224,"l":46225.9981453636,"c":46385.7981156879,"v":170206.6993906202,"t":1725008400}
+{"o":46385.7981156879,"h":46455.0947253998,"l":46204.6523992685,"c":46276.251399133,"v":148517.2774092304,"t":1725012000}
+{"o":46276.251399133,"h":46353.8892115497,"l":45917.0146924089,"c":46007.8479724914,"v":172247.3014001337,"t":1725015600}
+{"o":46007.8479724914,"h":46686.2677516636,"l":45952.2992149123,"c":46424.3532269441,"v":356528.733346588,"t":1725019200}
+{"o":46424.3532269441,"h":46644.4652809672,"l":45790.4228530434,"c":46387.5474267077,"v":313352.1022233748,"t":1725022800}
+{"o":46387.5474267077,"h":46577.3688628517,"l":44997.0755419322,"c":45045.7148338342,"v":476421.5657161726,"t":1725026400}
+{"o":45045.7148338342,"h":45079.8114393071,"l":43858.2428807952,"c":44213.1751689184,"v":701521.9853823803,"t":1725030000}
+{"o":44213.1751689184,"h":44629.336297529,"l":43842.5213378439,"c":44423.168370386,"v":506126.8996001479,"t":1725033600}
+{"o":44423.168370386,"h":44748.5149832031,"l":44223.1246543763,"c":44613.7653366727,"v":273680.7298396445,"t":1725037200}
+{"o":44613.7653366727,"h":45754.7751415007,"l":44580.7575309996,"c":45469.5985533979,"v":401422.1593776923,"t":1725040800}
+{"o":45469.5985533979,"h":45469.5985533979,"l":44958.38943999,"c":45111.4646645242,"v":288269.6811229417,"t":1725044400}
+{"o":45111.4646645242,"h":45320.19132476,"l":45001.3000393219,"c":45252.4127226875,"v":218564.2994790306,"t":1725048000}
+{"o":45252.4127226875,"h":45461.7500224446,"l":45177.9339428051,"c":45274.2763329218,"v":188955.3901568601,"t":1725051600}
+{"o":45274.2763329218,"h":45779.9024714084,"l":45256.5989047772,"c":45672.8253604447,"v":280877.989382532,"t":1725055200}
+{"o":45672.8253604447,"h":45981.0150042506,"l":45648.756564361,"c":45780.9517957808,"v":223074.3877753684,"t":1725058800}
+{"o":45780.9517957808,"h":46182.7933518942,"l":45739.1709244545,"c":45888.0883909003,"v":204963.6777250324,"t":1725062400}
+{"o":45888.0883909003,"h":45950.6352482735,"l":45742.569677977,"c":45756.6131382221,"v":158118.4667990891,"t":1725066000}
+{"o":45756.6131382221,"h":45815.9245899894,"l":45619.5249721181,"c":45814.6779608715,"v":165489.6698633517,"t":1725069600}
+{"o":45814.6779608715,"h":46054.3569084262,"l":45766.7271038218,"c":45874.1929445958,"v":129181.6749132634,"t":1725073200}
+{"o":45874.1929445958,"h":46035.029920427,"l":45849.1641169568,"c":46001.4369272141,"v":98951.3871288486,"t":1725076800}
+{"o":46001.4369272141,"h":46001.4369272141,"l":45664.4784659765,"c":45681.6704085961,"v":128294.9643528563,"t":1725080400}
+{"o":45681.6704085961,"h":45898.8230459005,"l":45583.2599274933,"c":45770.0008086342,"v":109822.3134480957,"t":1725084000}
+{"o":45770.0008086342,"h":45839.7359120003,"l":45587.2328139424,"c":45663.2169440542,"v":110189.0069922142,"t":1725087600}
+{"o":45663.2169440542,"h":45736.2215411013,"l":45097.5446745684,"c":45110.3987683988,"v":143315.1150179802,"t":1725091200}
+{"o":45110.3987683988,"h":45372.4961585297,"l":44874.04203668,"c":45321.8284380935,"v":133699.0297880617,"t":1725094800}
+{"o":45321.8284380935,"h":45618.5483980222,"l":45278.2211313799,"c":45495.7408117281,"v":121575.1286053257,"t":1725098400}
+{"o":45495.7408117281,"h":45575.4142625501,"l":45382.3960485471,"c":45457.1677660575,"v":102286.8397274385,"t":1725102000}
+{"o":45457.1677660575,"h":45549.1260362795,"l":45312.6863960625,"c":45419.7964390392,"v":112389.29514771,"t":1725105600}
+{"o":45419.7964390392,"h":45478.8748236116,"l":45051.0679089694,"c":45067.6926060322,"v":194378.2341298984,"t":1725109200}
+{"o":45067.6926060322,"h":45296.0628650674,"l":44983.7995974463,"c":45198.8654945538,"v":148160.6944362982,"t":1725112800}
+{"o":45198.8654945538,"h":45336.5124804587,"l":45087.5841470807,"c":45311.1668442498,"v":124960.3525302911,"t":1725116400}
+{"o":45311.1668442498,"h":45350.3605992656,"l":45006.7655362622,"c":45155.2154759349,"v":136173.1117842361,"t":1725120000}
+{"o":45155.2154759349,"h":45225.5090079101,"l":44764.5317711182,"c":45032.7961425422,"v":184324.8415233045,"t":1725123600}
+{"o":45032.7961425422,"h":45293.2811834711,"l":44889.8614459221,"c":44925.1629980317,"v":141310.7761448869,"t":1725127200}
+{"o":44925.1629980317,"h":44956.0732154197,"l":44655.050901353,"c":44772.1385359615,"v":124947.3546962879,"t":1725130800}
+{"o":44772.1385359615,"h":44977.570516009,"l":44616.3251293283,"c":44908.9888265226,"v":145544.7555329695,"t":1725134400}
+{"o":44908.9888265226,"h":45223.3726424576,"l":44817.60970124,"c":45096.2582943441,"v":138845.0904385542,"t":1725138000}
+{"o":45096.2582943441,"h":45193.4354930677,"l":44895.8029253656,"c":44908.1164215756,"v":114574.3335907166,"t":1725141600}
+{"o":44908.1164215756,"h":44996.4576958279,"l":44740.8610149672,"c":44896.4198334892,"v":102323.3010783323,"t":1725145200}
+{"o":44896.4198334892,"h":44987.5835703097,"l":44778.7297133426,"c":44904.0962138372,"v":136536.2534633812,"t":1725148800}
+{"o":44904.0962138372,"h":44952.9971647,"l":44206.7888112488,"c":44321.0857356447,"v":219603.6189701036,"t":1725152400}
+{"o":44321.0857356447,"h":44441.8065209845,"l":44067.3654455135,"c":44439.4165987193,"v":246344.373999916,"t":1725156000}
+{"o":44439.4165987193,"h":44601.5037516823,"l":44351.1146401394,"c":44484.3456984987,"v":119618.3164628297,"t":1725159600}
+{"o":44484.3456984987,"h":44484.3456984987,"l":44233.2237045862,"c":44360.3811965226,"v":111361.2515855949,"t":1725163200}
+{"o":44360.3811965226,"h":44420.1304729991,"l":43471.899206435,"c":43642.1834439092,"v":211295.6542968984,"t":1725166800}
+{"o":43642.1834439092,"h":44051.3851724712,"l":43617.8858348777,"c":44015.6959655167,"v":144869.0024147755,"t":1725170400}
+{"o":44015.6959655167,"h":44120.6212506243,"l":43810.948620852,"c":44056.2603362186,"v":168141.8501566252,"t":1725174000}
+{"o":44056.2603362186,"h":44066.9220415235,"l":43512.514892247,"c":43576.2191096848,"v":162912.309172562,"t":1725177600}
+{"o":43576.2191096848,"h":43864.0783367938,"l":43428.6702527074,"c":43534.6996552134,"v":193402.5858656077,"t":1725181200}
+{"o":43534.6996552134,"h":43586.002457717,"l":43208.4569567181,"c":43282.8053889516,"v":182600.2974237347,"t":1725184800}
+{"o":43282.8053889516,"h":43778.2118062566,"l":43191.1569863137,"c":43751.2276251878,"v":175363.4163016657,"t":1725188400}
+{"o":43751.2276251878,"h":43834.7195847278,"l":43419.5841256174,"c":43472.486185232,"v":140097.812390915,"t":1725192000}
+{"o":43472.486185232,"h":43672.2490004581,"l":42910.4418979972,"c":43641.4466961553,"v":218384.1903819178,"t":1725195600}
+{"o":43641.4466961553,"h":44002.1314076959,"l":43137.9418976085,"c":43740.8728639385,"v":391449.8589740403,"t":1725199200}
+{"o":43740.8728639385,"h":44724.5022446044,"l":43631.1074581978,"c":44547.0449031999,"v":373189.8066979314,"t":1725202800}
+{"o":44547.0449031999,"h":44694.0607795725,"l":44029.2549419239,"c":44121.0494420687,"v":233336.6076861095,"t":1725206400}
+{"o":44121.0494420687,"h":44298.3257284376,"l":43766.5195275578,"c":44009.2324494884,"v":204053.5981137351,"t":1725210000}
+{"o":44009.2324494884,"h":44874.3252262137,"l":43936.3016211828,"c":44706.8117943762,"v":288482.1693340751,"t":1725213600}
+{"o":44706.8117943762,"h":45091.2760145618,"l":44527.8947345452,"c":44872.8104955962,"v":263467.5323078248,"t":1725217200}
+{"o":44872.8104955962,"h":45162.599738605,"l":44600.514491492,"c":44768.6575316105,"v":356564.4816614072,"t":1725220800}
+{"o":44768.6575316105,"h":44792.7722545502,"l":44156.4485663552,"c":44402.3942850907,"v":186902.9904059448,"t":1725224400}
+{"o":44402.3942850907,"h":44445.9858455299,"l":42457.6708095801,"c":42837.4807800818,"v":423193.3165275977,"t":1725228000}
+{"o":42837.4807800818,"h":43293.3386743007,"l":42285.5658618493,"c":42632.6394798733,"v":386787.0555146352,"t":1725231600}
+{"o":42632.6394798733,"h":43245.8636774122,"l":42562.2759164614,"c":43000.2825854595,"v":284551.087086445,"t":1725235200}
+{"o":43000.2825854595,"h":43284.1155776224,"l":42841.6049790307,"c":43045.0866345673,"v":229222.9095858834,"t":1725238800}
+{"o":43045.0866345673,"h":43352.8572517952,"l":42619.0980663554,"c":42893.2326737442,"v":227467.4384804949,"t":1725242400}
+{"o":42893.2326737442,"h":43305.0548055016,"l":42870.4921050867,"c":43199.2327746728,"v":221636.1129759276,"t":1725246000}
+{"o":43199.2327746728,"h":43327.7288888986,"l":42236.0071885399,"c":42311.5768817312,"v":304002.550863226,"t":1725249600}
+{"o":42311.5768817312,"h":43120.8918073665,"l":42292.2426331989,"c":42839.1842926439,"v":270891.4875732295,"t":1725253200}
+{"o":42839.1842926439,"h":43041.6130666729,"l":42571.5259936564,"c":42729.8938923285,"v":175303.8105685173,"t":1725256800}
+{"o":42729.8938923285,"h":42925.596229275,"l":42090.468572097,"c":42347.3462792654,"v":201888.140068463,"t":1725260400}
+{"o":42347.3462792654,"h":43331.9856033441,"l":42222.9601822192,"c":43095.591609928,"v":303925.8544347477,"t":1725264000}
+{"o":43095.591609928,"h":43732.5806915373,"l":42798.8035323032,"c":43689.7055365196,"v":284082.3857654363,"t":1725267600}
+{"o":43689.7055365196,"h":44100.8626139231,"l":43555.8479745032,"c":43798.0398589936,"v":297929.3566224714,"t":1725271200}
+{"o":43798.0398589936,"h":44012.6384343328,"l":43634.0822499429,"c":43721.6079706204,"v":187722.9532773389,"t":1725274800}
+{"o":43721.6079706204,"h":43945.6557789647,"l":43572.8964199248,"c":43762.734779184,"v":179143.2245114598,"t":1725278400}
+{"o":43762.734779184,"h":43941.2999957499,"l":43369.7291932642,"c":43391.8443195284,"v":180743.7613174086,"t":1725282000}
+{"o":43391.8443195284,"h":44221.515030279,"l":43140.5158767918,"c":44084.8638779485,"v":339335.4295929453,"t":1725285600}
+{"o":44084.8638779485,"h":44265.6231942405,"l":43909.1496706193,"c":43974.4124133037,"v":245910.2120606502,"t":1725289200}
+{"o":43974.4124133037,"h":44259.32842271,"l":43702.3309549202,"c":43765.4894863898,"v":227228.7826338094,"t":1725292800}
+{"o":43765.4894863898,"h":44340.428578528,"l":43765.4894863898,"c":44229.749966927,"v":246984.099324296,"t":1725296400}
+{"o":44229.749966927,"h":44410.5440539688,"l":43965.5067203383,"c":44216.2501118301,"v":202648.3480248898,"t":1725300000}
+{"o":44216.2501118301,"h":44300.5402471479,"l":44062.9955943547,"c":44133.5987099189,"v":151526.5296159398,"t":1725303600}
+{"o":44133.5987099189,"h":44781.2868552042,"l":44047.0970388801,"c":44675.0717160071,"v":268512.4725618073,"t":1725307200}
+{"o":44675.0717160071,"h":44819.3365727097,"l":44407.1581372769,"c":44517.7596112079,"v":274015.5960285415,"t":1725310800}
+{"o":44517.7596112079,"h":44765.2855413119,"l":44452.8448272846,"c":44728.8001139395,"v":214448.120225904,"t":1725314400}
+{"o":44728.8001139395,"h":44918.8136826855,"l":44646.2753206176,"c":44757.6185142882,"v":175443.2451907448,"t":1725318000}
+{"o":44757.6185142882,"h":44854.5145451709,"l":44515.1785433477,"c":44805.9089922357,"v":197847.2446550337,"t":1725321600}
+{"o":44805.9089922357,"h":44957.6685446746,"l":44623.144301639,"c":44941.6695874491,"v":212257.4622405466,"t":1725325200}
+{"o":44941.6695874491,"h":45587.9983417492,"l":44906.6026409103,"c":45047.8500555957,"v":349831.8499130214,"t":1725328800}
+{"o":45047.8500555957,"h":45194.8558961009,"l":44914.8629846652,"c":44963.693486768,"v":225387.1912836342,"t":1725332400}
+{"o":44963.693486768,"h":45087.3895728591,"l":44634.8161419859,"c":44775.3397765336,"v":292033.5288525484,"t":1725336000}
+{"o":44775.3397765336,"h":44950.7222077243,"l":44620.4004594399,"c":44793.3277431163,"v":183440.486629285,"t":1725339600}
+{"o":44793.3277431163,"h":44795.9260391976,"l":44307.5356930388,"c":44345.7219339603,"v":194109.9707138769,"t":1725343200}
+{"o":44345.7219339603,"h":44730.7943172896,"l":44345.7219339603,"c":44649.8362820482,"v":154301.4333664629,"t":1725346800}
+{"o":44649.8362820482,"h":44666.607982759,"l":44053.9039359573,"c":44199.1303405058,"v":238681.3589739147,"t":1725350400}
+{"o":44199.1303405058,"h":44465.3490035721,"l":44182.1815373857,"c":44312.5030967025,"v":180313.8220939339,"t":1725354000}
+{"o":44312.5030967025,"h":44590.2716009679,"l":44254.5637437979,"c":44421.9440885466,"v":161660.9301910314,"t":1725357600}
+{"o":44421.9440885466,"h":44626.3355011808,"l":44348.65269264,"c":44567.2731633619,"v":164365.4058934411,"t":1725361200}
+{"o":44567.2731633619,"h":44963.1934287647,"l":44547.8149034096,"c":44605.1970973808,"v":228175.1270744653,"t":1725364800}
+{"o":44605.1970973808,"h":44707.269101315,"l":43524.3164591962,"c":43649.3202294,"v":396734.5531670057,"t":1725368400}
+{"o":43649.3202294,"h":43649.3202294,"l":43148.7151967078,"c":43216.2093428869,"v":387104.314523902,"t":1725372000}
+{"o":43216.2093428869,"h":43379.2653769255,"l":42729.7822178007,"c":43031.4228099867,"v":340067.6032614152,"t":1725375600}
+{"o":43031.4228099867,"h":43315.3891969374,"l":42885.1998070544,"c":43109.6549046659,"v":272713.688047125,"t":1725379200}
+{"o":43109.6549046659,"h":43594.9998318138,"l":43077.0988327612,"c":43162.4598192756,"v":294176.0765472366,"t":1725382800}
+{"o":43162.4598192756,"h":43528.8752825832,"l":43040.6093429825,"c":43447.3757953026,"v":264999.8493369815,"t":1725386400}
+{"o":43447.3757953026,"h":43856.0796334801,"l":43376.8723290956,"c":43428.5402870239,"v":296569.3231865728,"t":1725390000}
+{"o":43428.5402870239,"h":43641.7808103341,"l":43149.6692426867,"c":43309.9621642773,"v":224466.2674593254,"t":1725393600}
+{"o":43309.9621642773,"h":43348.7437856741,"l":42894.2353529341,"c":43166.7381046,"v":235676.2067839607,"t":1725397200}
+{"o":43166.7381046,"h":43244.2784169605,"l":42922.5332408988,"c":42955.6881073797,"v":150230.8842043442,"t":1725400800}
+{"o":42955.6881073797,"h":42981.4855073793,"l":42172.1452192411,"c":42322.2019723147,"v":289048.6112963302,"t":1725404400}
+{"o":42322.2019723147,"h":42743.2744921082,"l":41156.3954347366,"c":42003.9463132266,"v":331939.2670049237,"t":1725408000}
+{"o":42003.9463132266,"h":42319.8602728552,"l":40658.132806273,"c":42085.5497369458,"v":772107.1621778494,"t":1725411600}
+{"o":42085.5497369458,"h":42322.2569190516,"l":41869.8229331206,"c":42177.4602436407,"v":236512.5783862387,"t":1725415200}
+{"o":42177.4602436407,"h":42457.5961856578,"l":42148.2828779305,"c":42357.4518024685,"v":176256.3300342019,"t":1725418800}
+{"o":42357.4518024685,"h":42443.3127307877,"l":42097.0114131565,"c":42402.8418703393,"v":160992.2527250842,"t":1725422400}
+{"o":42402.8418703393,"h":42402.8418703393,"l":41985.0724255221,"c":42057.984978768,"v":178047.695886945,"t":1725426000}
+{"o":42057.984978768,"h":42743.7101503297,"l":42057.984978768,"c":42517.4765696668,"v":248020.6951957129,"t":1725429600}
+{"o":42517.4765696668,"h":43581.4122343607,"l":42501.1307796372,"c":43208.3197528654,"v":427378.527594533,"t":1725433200}
+{"o":43208.3197528654,"h":43356.6466035939,"l":43038.4456811256,"c":43098.616109828,"v":205524.8535832846,"t":1725436800}
+{"o":43098.616109828,"h":43359.7455794753,"l":42972.1141338341,"c":42974.8545877492,"v":178461.3411984285,"t":1725440400}
+{"o":42974.8545877492,"h":43071.3400712123,"l":42606.4663759954,"c":42635.0347881012,"v":224800.697525446,"t":1725444000}
+{"o":42635.0347881012,"h":42896.7805153032,"l":42496.1530556754,"c":42624.7291265697,"v":185568.9569270866,"t":1725447600}
+{"o":42624.7291265697,"h":42977.6942204549,"l":42439.4782559387,"c":42672.5158073159,"v":261469.6485630382,"t":1725451200}
+{"o":42672.5158073159,"h":42942.321460961,"l":42426.2664511881,"c":42890.3642306975,"v":333901.7262350292,"t":1725454800}
+{"o":42890.3642306975,"h":44337.0646691889,"l":42666.8681638265,"c":44078.7316119743,"v":591857.2369418791,"t":1725458400}
+{"o":44078.7316119743,"h":44519.3562424981,"l":43713.2554136021,"c":44388.8578661708,"v":528838.1024013595,"t":1725462000}
+{"o":44388.8578661708,"h":44785.8247075784,"l":44016.3293696278,"c":44423.8976726105,"v":433040.4567183018,"t":1725465600}
+{"o":44423.8976726105,"h":44502.9367186853,"l":43985.9414546594,"c":43991.1792957519,"v":291244.1438508104,"t":1725469200}
+{"o":43991.1792957519,"h":44296.5285999135,"l":43987.7724707166,"c":44129.346380521,"v":248200.5149054419,"t":1725472800}
+{"o":44129.346380521,"h":44406.1112901218,"l":44023.0116479116,"c":44199.768235332,"v":209815.6753764614,"t":1725476400}
+{"o":44199.768235332,"h":44490.8681328286,"l":44076.9572113423,"c":44414.5194878885,"v":209812.9874320368,"t":1725480000}
+{"o":44414.5194878885,"h":44605.6118255907,"l":44316.290385451,"c":44536.2685784587,"v":166555.3466406138,"t":1725483600}
+{"o":44536.2685784587,"h":44674.1512666898,"l":44272.4443663944,"c":44479.4562746766,"v":195530.3144261564,"t":1725487200}
+{"o":44479.4562746766,"h":44571.3398311638,"l":44200.356468678,"c":44307.3732820166,"v":169335.3006663184,"t":1725490800}
+{"o":44307.3732820166,"h":44578.0922524446,"l":44085.713013334,"c":44086.9042096396,"v":185678.3488652094,"t":1725494400}
+{"o":44086.9042096396,"h":44542.1094965935,"l":44086.9042096396,"c":44394.7970967226,"v":184929.0377182137,"t":1725498000}
+{"o":44394.7970967226,"h":44498.5594618685,"l":44112.2540198349,"c":44146.6735637107,"v":232161.1214004747,"t":1725501600}
+{"o":44146.6735637107,"h":44146.6735637107,"l":43549.8981574274,"c":43655.598679817,"v":276267.5257244815,"t":1725505200}
+{"o":43655.598679817,"h":44533.6351318719,"l":43560.4391668642,"c":44275.9310029205,"v":216115.6374068271,"t":1725508800}
+{"o":44275.9310029205,"h":44324.3949194549,"l":43851.9279116015,"c":43905.0510668996,"v":207456.4415068786,"t":1725512400}
+{"o":43905.0510668996,"h":43995.8142633899,"l":43401.123827409,"c":43805.9332104399,"v":219559.7726306375,"t":1725516000}
+{"o":43805.9332104399,"h":44230.6978088206,"l":43776.1896883288,"c":44149.3954408755,"v":177757.6969019745,"t":1725519600}
+{"o":44149.3954408755,"h":44388.2986848931,"l":43899.9989269848,"c":44035.9282338392,"v":184674.1601660954,"t":1725523200}
+{"o":44035.9282338392,"h":44070.0129642766,"l":43687.9394026925,"c":43871.9853093246,"v":175875.4565782938,"t":1725526800}
+{"o":43871.9853093246,"h":44043.9916682607,"l":43713.3642284113,"c":43965.6978509546,"v":193566.1377675202,"t":1725530400}
+{"o":43965.6978509546,"h":44174.4614410347,"l":43807.1290884355,"c":44064.4321306621,"v":161342.6396812512,"t":1725534000}
+{"o":44064.4321306621,"h":44488.1830154734,"l":43748.548964639,"c":44241.9879668383,"v":335252.2805689762,"t":1725537600}
+{"o":44241.9879668383,"h":44754.4372316852,"l":44169.0491058475,"c":44625.8475415308,"v":418906.2230959071,"t":1725541200}
+{"o":44625.8475415308,"h":44907.3859330386,"l":43750.9785227944,"c":43752.8475061368,"v":500040.5888490643,"t":1725544800}
+{"o":43752.8475061368,"h":43900.6735839528,"l":43066.5647976686,"c":43324.5232787827,"v":495525.273237341,"t":1725548400}
+{"o":43324.5232787827,"h":43496.4477916525,"l":42940.7111445421,"c":43142.0122196297,"v":328091.7668309982,"t":1725552000}
+{"o":43142.0122196297,"h":43400.7371261554,"l":42999.3342403597,"c":43368.8506787145,"v":294149.2542245902,"t":1725555600}
+{"o":43368.8506787145,"h":43488.8741894905,"l":43137.7434485387,"c":43306.7969479316,"v":258925.4594668331,"t":1725559200}
+{"o":43306.7969479316,"h":43331.1531094866,"l":42291.7722337434,"c":42596.0444722891,"v":458774.6534261316,"t":1725562800}
+{"o":42596.0444722891,"h":42791.7645824132,"l":42462.5351885492,"c":42561.963901984,"v":211445.6724180126,"t":1725566400}
+{"o":42561.963901984,"h":43012.4231086463,"l":42550.3546950047,"c":42939.4769031323,"v":224888.5414649491,"t":1725570000}
+{"o":42939.4769031323,"h":43074.6316640986,"l":42587.9105045341,"c":42971.9214955849,"v":170633.6190557472,"t":1725573600}
+{"o":42971.9214955849,"h":43028.4331170775,"l":42807.2520751114,"c":42917.3737651995,"v":157147.0939653934,"t":1725577200}
+{"o":42917.3737651995,"h":43074.6598211277,"l":42662.8766568079,"c":42937.4867568088,"v":201391.6076417428,"t":1725580800}
+{"o":42937.4867568088,"h":43329.1314961249,"l":42709.8620736085,"c":43208.197762449,"v":198824.0212513252,"t":1725584400}
+{"o":43208.197762449,"h":43615.7234315259,"l":43103.7231287348,"c":43530.6118260282,"v":208626.9282157581,"t":1725588000}
+{"o":43530.6118260282,"h":43637.9909008933,"l":43348.2488843612,"c":43348.2488843612,"v":196644.2428858639,"t":1725591600}
+{"o":43348.2488843612,"h":43513.7866752939,"l":43244.1824051812,"c":43263.0944003451,"v":176144.466089377,"t":1725595200}
+{"o":43263.0944003451,"h":43351.568540071,"l":42966.0936624432,"c":43195.6545236982,"v":177146.6021030113,"t":1725598800}
+{"o":43195.6545236982,"h":43262.9758389465,"l":43024.3593723402,"c":43200.9615472696,"v":146594.700971903,"t":1725602400}
+{"o":43200.9615472696,"h":43216.7138530682,"l":41884.5079195334,"c":42498.4090244527,"v":320684.6908232508,"t":1725606000}
+{"o":42498.4090244527,"h":42835.7784307109,"l":42454.7509030037,"c":42617.857563567,"v":195281.9136681981,"t":1725609600}
+{"o":42617.857563567,"h":42975.7855584065,"l":42557.1841579905,"c":42920.3614033417,"v":165099.2195181219,"t":1725613200}
+{"o":42920.3614033417,"h":43472.0912973796,"l":42906.7416840536,"c":43276.1221193914,"v":241406.3265738796,"t":1725616800}
+{"o":43276.1221193914,"h":43342.899196856,"l":43055.1252971666,"c":43215.5601812881,"v":224644.6975370821,"t":1725620400}
+{"o":43215.5601812881,"h":44490.2039343651,"l":43028.8764575621,"c":44305.2754320218,"v":689284.7793380698,"t":1725624000}
+{"o":44305.2754320218,"h":44543.1662639863,"l":43192.9228924511,"c":43423.8929019658,"v":607588.5099886861,"t":1725627600}
+{"o":43423.8929019658,"h":43423.8929019658,"l":42462.2687506439,"c":42808.6414422273,"v":761289.2009798093,"t":1725631200}
+{"o":42808.6414422273,"h":43111.5060131871,"l":42008.4512713491,"c":42468.0312526528,"v":647030.122692398,"t":1725634800}
+{"o":42468.0312526528,"h":42542.2958115927,"l":41528.0925986909,"c":41922.0998220387,"v":743754.5135983892,"t":1725638400}
+{"o":41922.0998220387,"h":42412.6689591686,"l":41603.7217413648,"c":42027.0930253003,"v":456469.5035278464,"t":1725642000}
+{"o":42027.0930253003,"h":42079.3594957627,"l":41355.3376964556,"c":41399.562272731,"v":420597.5819353157,"t":1725645600}
+{"o":41399.562272731,"h":41806.7191578274,"l":41017.5497205798,"c":41474.4280616013,"v":513617.0573390015,"t":1725649200}
+{"o":41474.4280616013,"h":41770.8906603892,"l":40086.3242985908,"c":40207.5915391785,"v":597033.3878421669,"t":1725652800}
+{"o":40207.5915391785,"h":41366.5048671262,"l":39999.7114868856,"c":41366.5048671262,"v":491558.4582058577,"t":1725656400}
+{"o":41366.5048671262,"h":41589.4012561328,"l":41116.2846469175,"c":41360.5798309092,"v":223533.7796830661,"t":1725660000}
+{"o":41360.5798309092,"h":41547.3075888107,"l":41313.4788234328,"c":41479.7515294414,"v":177450.0308287159,"t":1725663600}
+{"o":41479.7515294414,"h":41704.0537194085,"l":41403.2160947481,"c":41445.4092462718,"v":242338.312011453,"t":1725667200}
+{"o":41445.4092462718,"h":41531.6425653005,"l":41179.1559985433,"c":41310.6463355004,"v":173551.0454841083,"t":1725670800}
+{"o":41310.6463355004,"h":41596.8058234832,"l":41251.2831384185,"c":41502.1151079837,"v":149807.1690845586,"t":1725674400}
+{"o":41502.1151079837,"h":41617.9859807132,"l":41469.107884452,"c":41518.0587823423,"v":132926.5739169037,"t":1725678000}
+{"o":41518.0587823423,"h":41865.7612290328,"l":41494.3861574923,"c":41849.8931182147,"v":174806.8652781088,"t":1725681600}
+{"o":41849.8931182147,"h":42214.7960331895,"l":41812.9303313926,"c":42099.4265354096,"v":208462.4717136263,"t":1725685200}
+{"o":42099.4265354096,"h":42284.137177489,"l":42057.4038379316,"c":42256.9698290804,"v":170702.9589239878,"t":1725688800}
+{"o":42256.9698290804,"h":42624.0579096836,"l":42162.0615608341,"c":42337.7603000566,"v":188628.1544298278,"t":1725692400}
+{"o":42337.7603000566,"h":42390.2144568541,"l":42081.7103640644,"c":42277.6418380749,"v":155234.7185874184,"t":1725696000}
+{"o":42277.6418380749,"h":42350.7545939958,"l":42062.1032606355,"c":42170.2620030903,"v":131144.8527102761,"t":1725699600}
+{"o":42170.2620030903,"h":42311.2537995555,"l":42095.4255217232,"c":42095.4255217232,"v":138952.3283851795,"t":1725703200}
+{"o":42095.4255217232,"h":42280.8731771701,"l":42039.6934768226,"c":42128.4633044711,"v":131756.5514621427,"t":1725706800}
+{"o":42128.4633044711,"h":42391.1155336218,"l":42128.4633044711,"c":42261.4093771327,"v":137788.8125269149,"t":1725710400}
+{"o":42261.4093771327,"h":42391.2644769532,"l":41905.1921706489,"c":42165.8850210768,"v":197630.7420090898,"t":1725714000}
+{"o":42165.8850210768,"h":42442.1822954007,"l":42125.0416066815,"c":42423.3875047852,"v":189365.4355058092,"t":1725717600}
+{"o":42423.3875047852,"h":42952.7435648499,"l":42423.3875047852,"c":42745.1446204155,"v":303554.6714394465,"t":1725721200}
+{"o":42745.1446204155,"h":42858.2832517312,"l":42281.7991308748,"c":42306.3492567858,"v":235712.4921376554,"t":1725724800}
+{"o":42306.3492567858,"h":42450.9778700597,"l":41981.6187601821,"c":42073.4016801063,"v":251874.2328000955,"t":1725728400}
+{"o":42073.4016801063,"h":42441.0880776931,"l":41885.6293969062,"c":42322.1956804365,"v":239443.1946342151,"t":1725732000}
+{"o":42322.1956804365,"h":42749.4429469925,"l":42293.9469300368,"c":42573.3840169772,"v":179235.1429747448,"t":1725735600}
+{"o":42573.3840169772,"h":42613.3620730431,"l":42231.7900246334,"c":42231.7900246334,"v":148698.2624546303,"t":1725739200}
+{"o":42231.7900246334,"h":42420.9712785197,"l":42033.7373398312,"c":42097.448090683,"v":157688.4233727512,"t":1725742800}
+{"o":42097.448090683,"h":42228.7822356249,"l":41767.525315386,"c":42058.162049904,"v":140188.3531458019,"t":1725746400}
+{"o":42058.162049904,"h":42412.9181162682,"l":41941.3945639519,"c":42370.8373812306,"v":120628.9644955001,"t":1725750000}
+{"o":42370.8373812306,"h":42446.9115819235,"l":42097.1946155298,"c":42311.81424072,"v":145089.4138526942,"t":1725753600}
+{"o":42311.81424072,"h":42558.0369195163,"l":42295.0522031779,"c":42438.6399760519,"v":135864.6104294959,"t":1725757200}
+{"o":42438.6399760519,"h":42604.6521094204,"l":42424.547388826,"c":42528.9624533536,"v":140906.4931004322,"t":1725760800}
+{"o":42528.9624533536,"h":42633.6224185699,"l":42404.413488736,"c":42552.1146376645,"v":114435.3167427023,"t":1725764400}
+{"o":42552.1146376645,"h":42706.7523402861,"l":42482.6492516373,"c":42619.3000764391,"v":122300.4297936408,"t":1725768000}
+{"o":42619.3000764391,"h":42623.2506413587,"l":42416.5946399986,"c":42416.5946399986,"v":151932.864270508,"t":1725771600}
+{"o":42416.5946399986,"h":42639.0580008635,"l":42415.3204371681,"c":42588.4035981918,"v":97262.8923331086,"t":1725775200}
+{"o":42588.4035981918,"h":43157.650255453,"l":42569.0405207725,"c":42991.2946553421,"v":185635.1839738369,"t":1725778800}
+{"o":42991.2946553421,"h":43085.7480926108,"l":42854.1197378542,"c":43059.7977141131,"v":205235.9073819515,"t":1725782400}
+{"o":43059.7977141131,"h":43450.1256364338,"l":43013.5384459995,"c":43030.6514286179,"v":229940.4431226352,"t":1725786000}
+{"o":43030.6514286179,"h":43374.2666889279,"l":43010.6911122325,"c":43342.5163793217,"v":152555.0913289481,"t":1725789600}
+{"o":43342.5163793217,"h":43438.4575551824,"l":43131.9058477998,"c":43159.3054309382,"v":145156.6104756593,"t":1725793200}
+{"o":43159.3054309382,"h":43216.8202301129,"l":42676.3021156992,"c":42715.7384312792,"v":186226.9689496969,"t":1725796800}
+{"o":42715.7384312792,"h":42821.949866223,"l":42570.6405846322,"c":42792.1511247732,"v":174214.9205708065,"t":1725800400}
+{"o":42792.1511247732,"h":42844.4550554287,"l":42335.1119610105,"c":42335.1119610105,"v":267760.5385935783,"t":1725804000}
+{"o":42335.1119610105,"h":42458.1573662787,"l":42009.1286675345,"c":42050.9997547309,"v":413552.1178711893,"t":1725807600}
+{"o":42050.9997547309,"h":42581.5087712068,"l":42013.2125786063,"c":42380.9877238754,"v":194214.1433530295,"t":1725811200}
+{"o":42380.9877238754,"h":42899.2442259081,"l":42372.1055376282,"c":42879.6931145865,"v":177821.7498382688,"t":1725814800}
+{"o":42879.6931145865,"h":42911.45399048,"l":42662.2919294208,"c":42727.6741305325,"v":159974.8077660222,"t":1725818400}
+{"o":42727.6741305325,"h":42827.5882469384,"l":42600.0852969194,"c":42694.9373365669,"v":125750.155758226,"t":1725822000}
+{"o":42694.9373365669,"h":42776.0801814229,"l":42579.7713246928,"c":42728.6319621372,"v":113718.6362915734,"t":1725825600}
+{"o":42728.6319621372,"h":43092.0463022185,"l":42723.8942210939,"c":42856.1786758949,"v":224806.9103791144,"t":1725829200}
+{"o":42856.1786758949,"h":43685.475406986,"l":42715.2402893481,"c":42909.9390263485,"v":458074.4364602726,"t":1725832800}
+{"o":42909.9390263485,"h":43239.6213490593,"l":42862.7253457931,"c":43177.2429123793,"v":186827.9901580557,"t":1725836400}
+{"o":43177.2429123793,"h":43475.9703224573,"l":42858.1677597596,"c":43174.719708498,"v":237711.8027229914,"t":1725840000}
+{"o":43174.719708498,"h":43412.0695643857,"l":42878.6616381175,"c":43071.5528721526,"v":240884.363894411,"t":1725843600}
+{"o":43071.5528721526,"h":43114.039962542,"l":42590.5523492608,"c":42911.0473561445,"v":207363.4054712994,"t":1725847200}
+{"o":42911.0473561445,"h":42919.1609351749,"l":42447.3409764758,"c":42672.0925197521,"v":186432.2339621086,"t":1725850800}
+{"o":42672.0925197521,"h":42738.9522108916,"l":42437.0177904827,"c":42559.6341630941,"v":144779.4335337697,"t":1725854400}
+{"o":42559.6341630941,"h":42638.5808656143,"l":42308.0002598652,"c":42404.0940874907,"v":147492.2165703296,"t":1725858000}
+{"o":42404.0940874907,"h":42715.6852313764,"l":42360.3391532258,"c":42678.4405478272,"v":192948.7364379416,"t":1725861600}
+{"o":42678.4405478272,"h":42925.4124345444,"l":42534.2040893544,"c":42908.7067945679,"v":155304.469691406,"t":1725865200}
+{"o":42908.7067945679,"h":43204.1443195328,"l":42866.0292448437,"c":43105.8273511034,"v":220094.9876828039,"t":1725868800}
+{"o":43105.8273511034,"h":43458.9256183685,"l":42906.2646140466,"c":42963.2461677829,"v":217559.3321110111,"t":1725872400}
+{"o":42963.2461677829,"h":43258.0815508562,"l":42870.2466298489,"c":43084.146611733,"v":160050.6662580176,"t":1725876000}
+{"o":43084.146611733,"h":43123.3982951848,"l":42863.7019982242,"c":42938.9568167527,"v":141374.1276354945,"t":1725879600}
+{"o":42938.9568167527,"h":42967.0294007377,"l":42641.5947130037,"c":42897.0429139672,"v":218634.2252763072,"t":1725883200}
+{"o":42897.0429139672,"h":43204.4186725833,"l":42696.75505923,"c":43049.4252090061,"v":305371.1500797975,"t":1725886800}
+{"o":43049.4252090061,"h":43175.5382085597,"l":42134.3554026287,"c":42203.7844664427,"v":393420.4133109785,"t":1725890400}
+{"o":42203.7844664427,"h":42684.4713620231,"l":42133.3878218594,"c":42598.0072575743,"v":302793.2921680178,"t":1725894000}
+{"o":42598.0072575743,"h":44391.4748965505,"l":42554.6637236963,"c":44018.8687011086,"v":597800.1766407893,"t":1725897600}
+{"o":44018.8687011086,"h":44417.6136244641,"l":43955.1870501852,"c":44087.323687656,"v":418424.8881588798,"t":1725901200}
+{"o":44087.323687656,"h":44287.0335407878,"l":43883.3079616445,"c":44201.4886241002,"v":325733.2226680632,"t":1725904800}
+{"o":44201.4886241002,"h":44854.1610961569,"l":44144.2639041604,"c":44794.3421786755,"v":302585.4968113154,"t":1725908400}
+{"o":44794.3421786755,"h":44892.7137219691,"l":44376.1155051516,"c":44694.5503608059,"v":238238.8899630564,"t":1725912000}
+{"o":44694.5503608059,"h":45475.2128430358,"l":44620.0606923559,"c":44837.2353396053,"v":450851.0750149552,"t":1725915600}
+{"o":44837.2353396053,"h":45019.9251714706,"l":44446.8553952586,"c":44603.866640336,"v":264428.5748337018,"t":1725919200}
+{"o":44603.866640336,"h":44874.7569934868,"l":44453.2590300971,"c":44813.1073598872,"v":203292.7272472529,"t":1725922800}
+{"o":44813.1073598872,"h":44865.131874524,"l":44278.9751578183,"c":44469.0415703427,"v":228050.8271902757,"t":1725926400}
+{"o":44469.0415703427,"h":44523.4756849338,"l":44113.526391294,"c":44232.3812271803,"v":170648.3816425484,"t":1725930000}
+{"o":44232.3812271803,"h":44321.0295259134,"l":44065.3228907638,"c":44266.0755063571,"v":142503.3633821438,"t":1725933600}
+{"o":44266.0755063571,"h":44298.7287462045,"l":44057.8029316849,"c":44098.7096626817,"v":164505.4714066435,"t":1725937200}
+{"o":44098.7096626817,"h":44296.8294368294,"l":43972.0193864354,"c":44108.7320485258,"v":139165.1587189773,"t":1725940800}
+{"o":44108.7320485258,"h":44653.1725083718,"l":44081.9875660358,"c":44653.1725083718,"v":137031.1351079172,"t":1725944400}
+{"o":44653.1725083718,"h":44653.1725083718,"l":44375.4403375459,"c":44431.0761927294,"v":130590.4792469997,"t":1725948000}
+{"o":44431.0761927294,"h":44884.1100831541,"l":44362.9394741984,"c":44787.6825995416,"v":211931.4582776662,"t":1725951600}
+{"o":44787.6825995416,"h":44956.2037620896,"l":44594.4006324705,"c":44676.4969071297,"v":188871.3057701277,"t":1725955200}
+{"o":44676.4969071297,"h":44793.917174703,"l":44535.8402811455,"c":44632.5230123202,"v":140905.4297334446,"t":1725958800}
+{"o":44632.5230123202,"h":44842.5684272885,"l":44475.1586284023,"c":44766.5104565003,"v":158212.887044141,"t":1725962400}
+{"o":44766.5104565003,"h":44916.4866589546,"l":44655.5294301695,"c":44865.5354393399,"v":143989.5409905726,"t":1725966000}
+{"o":44865.5354393399,"h":44980.7227615106,"l":44563.6552596264,"c":44593.960154738,"v":161867.2566240852,"t":1725969600}
+{"o":44593.960154738,"h":44629.4039757054,"l":44245.0341512682,"c":44474.4730720108,"v":262307.9623229972,"t":1725973200}
+{"o":44474.4730720108,"h":45124.7300126424,"l":44363.5159611107,"c":44834.4185348394,"v":416014.9123261567,"t":1725976800}
+{"o":44834.4185348394,"h":45237.1715395673,"l":44514.3528728233,"c":44518.882385206,"v":335025.6301627868,"t":1725980400}
+{"o":44518.882385206,"h":44753.3837077696,"l":44382.1194565706,"c":44610.830955712,"v":272478.8081728939,"t":1725984000}
+{"o":44610.830955712,"h":45424.0511114717,"l":44578.9388682981,"c":45050.3921830022,"v":290920.1887632928,"t":1725987600}
+{"o":45050.3921830022,"h":45777.0522968302,"l":45050.3921830022,"c":45392.3355140979,"v":452325.159942274,"t":1725991200}
+{"o":45392.3355140979,"h":45456.4169298949,"l":45062.4110649252,"c":45342.4868389379,"v":300495.3610257755,"t":1725994800}
+{"o":45342.4868389379,"h":45658.3620020101,"l":45027.0751064041,"c":45027.0751064041,"v":226899.0797622633,"t":1725998400}
+{"o":45027.0751064041,"h":45151.7517146221,"l":44852.1999799516,"c":44923.8188380026,"v":212761.2550429197,"t":1726002000}
+{"o":44923.8188380026,"h":45160.4975301762,"l":44842.5060279054,"c":45118.2554749121,"v":183203.9706351627,"t":1726005600}
+{"o":45118.2554749121,"h":45159.8581769562,"l":44918.7129746794,"c":44998.6084744598,"v":127371.6546466446,"t":1726009200}
+{"o":44998.6084744598,"h":45091.5333173171,"l":44836.6161131527,"c":44975.887089538,"v":168429.4148273269,"t":1726012800}
+{"o":44975.887089538,"h":44996.4877716202,"l":44228.923984865,"c":44270.577348173,"v":350636.9981925945,"t":1726016400}
+{"o":44270.577348173,"h":44605.6222572141,"l":44247.7987145606,"c":44455.2234354483,"v":230395.3373639913,"t":1726020000}
+{"o":44455.2234354483,"h":44490.6797659007,"l":44235.6725720334,"c":44326.3306327585,"v":183862.0234499697,"t":1726023600}
+{"o":44326.3306327585,"h":44326.3306327585,"l":43653.8271563309,"c":43879.4311103784,"v":253433.7510678228,"t":1726027200}
+{"o":43879.4311103784,"h":43893.8751522385,"l":43505.5570548542,"c":43579.1189672772,"v":198616.730863292,"t":1726030800}
+{"o":43579.1189672772,"h":43880.2127337228,"l":43491.4891944243,"c":43676.7348586019,"v":200653.4967744415,"t":1726034400}
+{"o":43676.7348586019,"h":43976.6235210743,"l":43643.8878779578,"c":43935.8092577998,"v":222606.6338980932,"t":1726038000}
+{"o":43935.8092577998,"h":43939.2662085728,"l":43438.2168456947,"c":43566.3360027237,"v":232699.851057678,"t":1726041600}
+{"o":43566.3360027237,"h":43716.6593185074,"l":43509.2636237927,"c":43633.6401987584,"v":176371.2395895969,"t":1726045200}
+{"o":43633.6401987584,"h":43634.6197405487,"l":42875.5866074699,"c":43451.1040727772,"v":212215.8923052072,"t":1726048800}
+{"o":43451.1040727772,"h":43862.1903131439,"l":43451.1040727772,"c":43758.5696685939,"v":198168.1580729503,"t":1726052400}
+{"o":43758.5696685939,"h":44014.4531957995,"l":43372.9920380166,"c":43795.699077866,"v":437343.3913382379,"t":1726056000}
+{"o":43795.699077866,"h":44236.9417382603,"l":42888.7825354924,"c":43005.7865883409,"v":469500.683231767,"t":1726059600}
+{"o":43005.7865883409,"h":43157.6755197366,"l":42534.1717959471,"c":43014.1507228951,"v":418482.1629191647,"t":1726063200}
+{"o":43014.1507228951,"h":43912.9396190854,"l":42829.5722072321,"c":43514.2152476071,"v":420611.3106857092,"t":1726066800}
+{"o":43514.2152476071,"h":43950.8501039218,"l":43487.0482101071,"c":43797.0627243015,"v":369151.894232168,"t":1726070400}
+{"o":43797.0627243015,"h":44283.3216626252,"l":43770.4607764912,"c":44152.8463754594,"v":370802.8983885383,"t":1726074000}
+{"o":44152.8463754594,"h":44317.7263880372,"l":43618.0741293608,"c":43886.2107381697,"v":348959.0978488189,"t":1726077600}
+{"o":43886.2107381697,"h":44108.2874635594,"l":43686.8998997988,"c":44039.0914365344,"v":259495.1670045564,"t":1726081200}
+{"o":44039.0914365344,"h":44170.1149705501,"l":43912.0700003417,"c":43998.8985168161,"v":178478.2374739196,"t":1726084800}
+{"o":43998.8985168161,"h":44102.5633446463,"l":43800.7196615725,"c":43920.8858423334,"v":195155.8767896203,"t":1726088400}
+{"o":43920.8858423334,"h":43997.7540384696,"l":43846.547658267,"c":43975.146603176,"v":142207.5669397383,"t":1726092000}
+{"o":43975.146603176,"h":44080.3858055483,"l":43877.3770860983,"c":43944.358127107,"v":136235.57556541,"t":1726095600}
+{"o":43944.358127107,"h":44550.122267368,"l":43922.7648907209,"c":44332.4304965321,"v":279132.8217027213,"t":1726099200}
+{"o":44332.4304965321,"h":44752.9291886557,"l":44332.4304965321,"c":44724.7213326147,"v":199534.191630509,"t":1726102800}
+{"o":44724.7213326147,"h":45137.8493080021,"l":44691.0599721658,"c":44937.018430991,"v":290602.9410845812,"t":1726106400}
+{"o":44937.018430991,"h":45131.4195549479,"l":44820.2874776396,"c":45012.6206069918,"v":218257.6450491501,"t":1726110000}
+{"o":45012.6206069918,"h":45211.5323927788,"l":44820.0834548547,"c":44876.8721794583,"v":172942.0614684772,"t":1726113600}
+{"o":44876.8721794583,"h":44965.6071618535,"l":44626.9717363188,"c":44773.1482935747,"v":188145.7738826401,"t":1726117200}
+{"o":44773.1482935747,"h":45263.2195135008,"l":44568.736090052,"c":44658.2129326773,"v":140877.2275762291,"t":1726120800}
+{"o":44658.2129326773,"h":44872.2045589538,"l":44608.8463834455,"c":44774.3810953155,"v":190729.8539249298,"t":1726124400}
+{"o":44774.3810953155,"h":44927.3980553645,"l":44714.853194406,"c":44773.0791617987,"v":199870.5235510459,"t":1726128000}
+{"o":44773.0791617987,"h":44813.2013791758,"l":44588.5112445909,"c":44603.3706627153,"v":149555.9811559028,"t":1726131600}
+{"o":44603.3706627153,"h":44735.1594966375,"l":44533.6865198831,"c":44569.0548987637,"v":155475.9989465339,"t":1726135200}
+{"o":44569.0548987637,"h":44809.788822127,"l":44537.8326779593,"c":44716.1095545822,"v":183626.5663226683,"t":1726138800}
+{"o":44716.1095545822,"h":44859.6197187423,"l":44478.7471605567,"c":44507.95934167,"v":217428.3968575495,"t":1726142400}
+{"o":44507.95934167,"h":44820.0190668666,"l":44434.915173888,"c":44620.2338494688,"v":244075.9338869908,"t":1726146000}
+{"o":44620.2338494688,"h":45394.01271833,"l":44552.3130597338,"c":44569.9923881388,"v":332624.2322912511,"t":1726149600}
+{"o":44569.9923881388,"h":44959.0522049391,"l":44261.8444998901,"c":44298.607971591,"v":334927.3191461908,"t":1726153200}
+{"o":44298.607971591,"h":44736.7444616472,"l":44282.9145425168,"c":44699.0423937074,"v":263569.7573722643,"t":1726156800}
+{"o":44699.0423937074,"h":44951.62186002,"l":44606.2524766763,"c":44902.2682568027,"v":263495.039782047,"t":1726160400}
+{"o":44902.2682568027,"h":45029.5473831079,"l":44675.7281563639,"c":44839.7058176405,"v":231969.3794504216,"t":1726164000}
+{"o":44839.7058176405,"h":45044.3961760931,"l":44795.0995517544,"c":45017.4289782626,"v":215255.3059054115,"t":1726167600}
+{"o":45017.4289782626,"h":45197.4355278919,"l":44815.8721951058,"c":45063.2585759363,"v":341141.1693413353,"t":1726171200}
+{"o":45063.2585759363,"h":45260.6492513876,"l":44866.4045260272,"c":44963.2472846007,"v":233512.8173453693,"t":1726174800}
+{"o":44963.2472846007,"h":45456.7504777272,"l":44948.5827806775,"c":45247.6518935546,"v":181752.5441599523,"t":1726178400}
+{"o":45247.6518935546,"h":45275.7899001764,"l":45087.9568822545,"c":45131.508829621,"v":271277.4963686602,"t":1726182000}
+{"o":45131.508829621,"h":45192.3666312196,"l":44926.816858407,"c":44967.3177313492,"v":205942.5265550921,"t":1726185600}
+{"o":44967.3177313492,"h":44997.9216026418,"l":44577.7623670328,"c":44737.452429321,"v":172261.0238767859,"t":1726189200}
+{"o":44737.452429321,"h":44794.3916624016,"l":44580.1835202344,"c":44693.7678184454,"v":305031.6070637134,"t":1726192800}
+{"o":44693.7678184454,"h":44777.4975914968,"l":44576.8936757404,"c":44594.7837387754,"v":216988.1385362249,"t":1726196400}
+{"o":44594.7837387754,"h":44720.9982806636,"l":44502.3587616694,"c":44557.4120786837,"v":135614.1314733503,"t":1726200000}
+{"o":44557.4120786837,"h":44740.5770688257,"l":44547.8617038078,"c":44704.076086954,"v":121364.8982238639,"t":1726203600}
+{"o":44704.076086954,"h":44705.2578802737,"l":44385.1051971312,"c":44385.1051971312,"v":108662.4907696084,"t":1726207200}
+{"o":44385.1051971312,"h":44665.8475897709,"l":44372.3766604902,"c":44642.5584047305,"v":166688.6325360663,"t":1726210800}
+{"o":44642.5584047305,"h":44682.0696460582,"l":44396.2005142512,"c":44416.8993091448,"v":134731.6784194162,"t":1726214400}
+{"o":44416.8993091448,"h":44591.0688921343,"l":44329.706923542,"c":44338.3390736437,"v":117495.2072185087,"t":1726218000}
+{"o":44338.3390736437,"h":44573.8108094631,"l":44184.7232840452,"c":44502.1132186477,"v":186158.8024173953,"t":1726221600}
+{"o":44502.1132186477,"h":44508.0057729987,"l":43966.1035419308,"c":43984.8552730028,"v":238407.4290762743,"t":1726225200}
+{"o":43984.8552730028,"h":44074.5649368489,"l":43682.3779875754,"c":43950.2043966366,"v":306002.3815916363,"t":1726228800}
+{"o":43950.2043966366,"h":44068.7471417622,"l":43741.5616079718,"c":44015.2580446784,"v":253606.9941584246,"t":1726232400}
+{"o":44015.2580446784,"h":44419.2304638889,"l":43806.0845905895,"c":44412.379461674,"v":317845.0742200256,"t":1726236000}
+{"o":44412.379461674,"h":45564.3815687087,"l":44373.165585264,"c":45330.4693882937,"v":497271.2868932154,"t":1726239600}
+{"o":45330.4693882937,"h":45751.8360870012,"l":45115.866506466,"c":45279.3688843832,"v":412954.3567465808,"t":1726243200}
+{"o":45279.3688843832,"h":45699.5500065179,"l":45265.7060389117,"c":45521.4573921304,"v":431680.7859865758,"t":1726246800}
+{"o":45521.4573921304,"h":45865.595560568,"l":45385.052698341,"c":45710.0236877577,"v":363961.6510879403,"t":1726250400}
+{"o":45710.0236877577,"h":45888.6683837586,"l":45645.638972397,"c":45817.6860847718,"v":249605.4223254656,"t":1726254000}
+{"o":45817.6860847718,"h":46088.1747616052,"l":45781.0298240885,"c":45873.4135871599,"v":238742.1986372287,"t":1726257600}
+{"o":45873.4135871599,"h":46353.5847130065,"l":45648.7533425887,"c":46093.115207901,"v":289445.4708698008,"t":1726261200}
+{"o":46093.115207901,"h":46422.0268605858,"l":46093.115207901,"c":46263.1874550378,"v":219574.6004400766,"t":1726264800}
+{"o":46263.1874550378,"h":46294.7020140628,"l":45930.5073348454,"c":46147.0761368184,"v":159863.1418179718,"t":1726268400}
+{"o":46147.0761368184,"h":46267.0796889912,"l":45972.4340084584,"c":45997.2874772434,"v":167058.9142810543,"t":1726272000}
+{"o":45997.2874772434,"h":46337.5136464442,"l":45984.8177323632,"c":46208.4766507659,"v":167756.0247486947,"t":1726275600}
+{"o":46208.4766507659,"h":46349.1969895985,"l":46100.417768743,"c":46111.7328733308,"v":153504.2777177598,"t":1726279200}
+{"o":46111.7328733308,"h":46676.1836151661,"l":46105.7766779912,"c":46286.4088765016,"v":258734.6243218334,"t":1726282800}
+{"o":46286.4088765016,"h":46325.1446552512,"l":46150.0688040074,"c":46153.3998829744,"v":198826.8153864821,"t":1726286400}
+{"o":46153.3998829744,"h":46239.3075612448,"l":45788.9901743985,"c":45812.5862977108,"v":126791.1123483359,"t":1726290000}
+{"o":45812.5862977108,"h":45901.1275035471,"l":45626.824521302,"c":45777.0521406719,"v":210204.687566551,"t":1726293600}
+{"o":45777.0521406719,"h":45801.1850728543,"l":45606.1211680335,"c":45631.026181746,"v":156725.4208668536,"t":1726297200}
+{"o":45631.026181746,"h":45669.2252633745,"l":45353.1133950288,"c":45471.7563720424,"v":157860.105580588,"t":1726300800}
+{"o":45471.7563720424,"h":45637.7256710116,"l":45425.6465282339,"c":45637.3692832173,"v":193650.3655466883,"t":1726304400}
+{"o":45637.3692832173,"h":45637.3692832173,"l":45411.736759621,"c":45508.3952700561,"v":126873.159541982,"t":1726308000}
+{"o":45508.3952700561,"h":45510.7526265052,"l":45290.3555644444,"c":45415.8334871007,"v":154917.2888450786,"t":1726311600}
+{"o":45415.8334871007,"h":45583.0911146068,"l":45325.2971556479,"c":45491.6380129382,"v":156860.8645062686,"t":1726315200}
+{"o":45491.6380129382,"h":45552.4020651817,"l":45346.9231432148,"c":45527.4634674191,"v":133745.8841003228,"t":1726318800}
+{"o":45527.4634674191,"h":45846.6897930287,"l":45425.3054091879,"c":45758.7305881109,"v":205354.3332920098,"t":1726322400}
+{"o":45758.7305881109,"h":45776.2087960923,"l":45491.0241824566,"c":45589.4511850914,"v":138816.3714849187,"t":1726326000}
+{"o":45589.4511850914,"h":45761.8113319539,"l":45533.8662109416,"c":45603.9380482436,"v":158433.7502446096,"t":1726329600}
+{"o":45603.9380482436,"h":45603.9380482436,"l":45419.6715931588,"c":45447.7706651718,"v":135780.8304739521,"t":1726333200}
+{"o":45447.7706651718,"h":45495.0777784273,"l":45022.1097737677,"c":45443.7971596855,"v":281069.8845752418,"t":1726336800}
+{"o":45443.7971596855,"h":45448.9313539363,"l":45291.2662380604,"c":45317.1738869281,"v":157849.9677602375,"t":1726340400}
+{"o":45317.1738869281,"h":45556.4390252719,"l":45316.4834940402,"c":45461.8106765852,"v":140244.2159986218,"t":1726344000}
+{"o":45461.8106765852,"h":45561.3493028879,"l":45416.1520123983,"c":45459.9993054106,"v":123887.6939127582,"t":1726347600}
+{"o":45459.9993054106,"h":45576.8209883213,"l":45387.3557862188,"c":45514.3700109555,"v":118570.4267101809,"t":1726351200}
+{"o":45514.3700109555,"h":45579.3988169516,"l":45450.1643737875,"c":45520.6929660773,"v":91117.0877350486,"t":1726354800}
+{"o":45520.6929660773,"h":45716.3300372328,"l":45473.8748665636,"c":45626.9219151673,"v":120429.7383535318,"t":1726358400}
+{"o":45626.9219151673,"h":45759.4237455912,"l":45540.1368166469,"c":45739.5150149838,"v":114895.25992305,"t":1726362000}
+{"o":45739.5150149838,"h":45774.9943195052,"l":45589.5899623593,"c":45705.3120684824,"v":106082.2899555712,"t":1726365600}
+{"o":45705.3120684824,"h":45741.8411603705,"l":45599.3037474757,"c":45604.0176572804,"v":179818.6978585089,"t":1726369200}
+{"o":45604.0176572804,"h":45656.8536513112,"l":45434.6868464809,"c":45462.3094792639,"v":177886.8360099096,"t":1726372800}
+{"o":45462.3094792639,"h":45573.4266613638,"l":45394.4650284376,"c":45494.6103851342,"v":119520.3512123508,"t":1726376400}
+{"o":45494.6103851342,"h":45616.0825116379,"l":45492.6987752848,"c":45606.9064963965,"v":115085.7144038277,"t":1726380000}
+{"o":45606.9064963965,"h":45607.9940020335,"l":45433.4713962677,"c":45510.214518901,"v":129028.8347209313,"t":1726383600}
+{"o":45510.214518901,"h":45519.3806204012,"l":45326.6883163347,"c":45380.0397290528,"v":120380.1654577664,"t":1726387200}
+{"o":45380.0397290528,"h":45411.9466326341,"l":45242.4727040347,"c":45280.1331175367,"v":107395.5927527637,"t":1726390800}
+{"o":45280.1331175367,"h":45312.1455560124,"l":45089.2384181058,"c":45122.6309432543,"v":127552.0661264978,"t":1726394400}
+{"o":45122.6309432543,"h":45122.6309432543,"l":44861.665781398,"c":45004.587772299,"v":129296.5078984824,"t":1726398000}
+{"o":45004.587772299,"h":45107.7130227714,"l":44828.3835484737,"c":45105.5347609206,"v":139812.4945283573,"t":1726401600}
+{"o":45105.5347609206,"h":45265.5192124573,"l":44971.0247368612,"c":45051.3759791307,"v":185078.7544837756,"t":1726405200}
+{"o":45051.3759791307,"h":45125.380756843,"l":44677.9330553965,"c":45052.7010647754,"v":201543.9039750882,"t":1726408800}
+{"o":45052.7010647754,"h":45121.5795033699,"l":44903.2040116739,"c":45037.2884279271,"v":181680.0890867099,"t":1726412400}
+{"o":45037.2884279271,"h":45073.2326416125,"l":44381.7111253298,"c":44417.516344405,"v":194749.6460990772,"t":1726416000}
+{"o":44417.516344405,"h":44521.5940510511,"l":44110.3273433761,"c":44271.5341898297,"v":245861.3701418894,"t":1726419600}
+{"o":44271.5341898297,"h":44599.6428133653,"l":44217.8841609794,"c":44361.9441106842,"v":238923.0353319829,"t":1726423200}
+{"o":44361.9441106842,"h":44529.0686368556,"l":44271.3243506736,"c":44280.5032752437,"v":159267.2445005095,"t":1726426800}
+{"o":44280.5032752437,"h":44304.8456857952,"l":44066.7783284185,"c":44181.5731636467,"v":173305.9597272024,"t":1726430400}
+{"o":44181.5731636467,"h":44184.3095790573,"l":43335.3165498409,"c":43833.1501281373,"v":235851.7220119238,"t":1726434000}
+{"o":43833.1501281373,"h":43844.5879696609,"l":43531.5479173957,"c":43759.2863611488,"v":263279.4607485381,"t":1726437600}
+{"o":43759.2863611488,"h":43907.5699053907,"l":43272.6367999153,"c":43593.0312241702,"v":358380.4886476855,"t":1726441200}
+{"o":43593.0312241702,"h":43735.2866677847,"l":43424.8402118234,"c":43501.0711672304,"v":250328.2300135151,"t":1726444800}
+{"o":43501.0711672304,"h":43501.0711672304,"l":43056.2357512674,"c":43190.3292078055,"v":263242.5573614484,"t":1726448400}
+{"o":43190.3292078055,"h":43296.4739869249,"l":42883.9139822847,"c":43014.4594552082,"v":246638.9255781804,"t":1726452000}
+{"o":43014.4594552082,"h":43365.3582934732,"l":42986.3336343568,"c":43346.6941833725,"v":173870.374296064,"t":1726455600}
+{"o":43346.6941833725,"h":43468.2227725744,"l":43309.8281671612,"c":43345.2756506828,"v":167028.2434551456,"t":1726459200}
+{"o":43345.2756506828,"h":43581.3537244987,"l":43325.8603728864,"c":43558.8643438928,"v":120692.9498848935,"t":1726462800}
+{"o":43558.8643438928,"h":43637.4181010098,"l":43264.186165041,"c":43329.7306249135,"v":164128.1711495065,"t":1726466400}
+{"o":43329.7306249135,"h":43589.2822506764,"l":43291.7424217609,"c":43538.8269972831,"v":160828.2365007734,"t":1726470000}
+{"o":43538.8269972831,"h":43920.7676438102,"l":43489.9361851616,"c":43704.4119787632,"v":210503.340531968,"t":1726473600}
+{"o":43704.4119787632,"h":43892.8501753836,"l":43408.5204649589,"c":43411.4803878373,"v":193292.6003813595,"t":1726477200}
+{"o":43411.4803878373,"h":43887.043501053,"l":43347.7762924072,"c":43791.6289514242,"v":206455.1446307283,"t":1726480800}
+{"o":43791.6289514242,"h":43865.0615103579,"l":43694.8506273288,"c":43750.4555160851,"v":153202.5868734833,"t":1726484400}
+{"o":43750.4555160851,"h":43895.4299388097,"l":43617.2337068241,"c":43681.5929473391,"v":199565.8349054621,"t":1726488000}
+{"o":43681.5929473391,"h":43867.2757731809,"l":43503.2619782509,"c":43837.5392937508,"v":261177.7853359559,"t":1726491600}
+{"o":43837.5392937508,"h":43907.0273364433,"l":43116.6428848045,"c":43260.2914001557,"v":342762.04087725,"t":1726495200}
+{"o":43260.2914001557,"h":43775.6856641878,"l":43145.3968535703,"c":43607.4397976402,"v":272257.7096796842,"t":1726498800}
+{"o":43607.4397976402,"h":43692.0876665507,"l":43274.5492889086,"c":43276.9660973563,"v":226695.5116590723,"t":1726502400}
+{"o":43276.9660973563,"h":43714.5236262107,"l":42771.693513905,"c":43615.096214026,"v":398777.359540655,"t":1726506000}
+{"o":43615.096214026,"h":43645.5200877238,"l":43120.7601721605,"c":43300.5676062946,"v":213642.3776397597,"t":1726509600}
+{"o":43300.5676062946,"h":43564.131618796,"l":43196.8253709458,"c":43494.5731288098,"v":197558.0281360758,"t":1726513200}
+{"o":43494.5731288098,"h":43650.3631606295,"l":43156.8561328417,"c":43156.8561328417,"v":189648.1790076921,"t":1726516800}
+{"o":43156.8561328417,"h":43615.1360408532,"l":43110.796654373,"c":43615.1360408532,"v":181240.0605444126,"t":1726520400}
+{"o":43615.1360408532,"h":43623.6921652089,"l":43271.7985978972,"c":43340.1760315689,"v":130640.0107419986,"t":1726524000}
+{"o":43340.1760315689,"h":43781.8938903566,"l":43340.1760315689,"c":43627.467194609,"v":143205.1496871476,"t":1726527600}
+{"o":43627.467194609,"h":43779.7536400292,"l":43360.3258591375,"c":43375.4228165111,"v":171874.2407408855,"t":1726531200}
+{"o":43375.4228165111,"h":43527.0585056959,"l":43238.7027989409,"c":43304.2245965697,"v":176024.2505118261,"t":1726534800}
+{"o":43304.2245965697,"h":43626.0931487357,"l":43193.9938367471,"c":43395.9232919791,"v":211914.508280452,"t":1726538400}
+{"o":43395.9232919791,"h":43609.3096680872,"l":43365.1269379295,"c":43505.3383565836,"v":136529.0188325139,"t":1726542000}
+{"o":43505.3383565836,"h":43625.5825062757,"l":43370.8285434739,"c":43562.9650238643,"v":117626.9156377493,"t":1726545600}
+{"o":43562.9650238643,"h":44074.9099695754,"l":43556.8865940964,"c":43982.6773997697,"v":168165.3408579489,"t":1726549200}
+{"o":43982.6773997697,"h":44020.7900535299,"l":43779.1035363595,"c":43793.8470236763,"v":170387.1225181049,"t":1726552800}
+{"o":43793.8470236763,"h":43935.4936145576,"l":43751.9220695411,"c":43875.6104750174,"v":178300.1584873454,"t":1726556400}
+{"o":43875.6104750174,"h":44063.6078581171,"l":43875.6104750174,"c":43944.8929372708,"v":148708.7373733557,"t":1726560000}
+{"o":43944.8929372708,"h":44059.4214363866,"l":43706.9652471201,"c":43964.5161182449,"v":172136.5607817299,"t":1726563600}
+{"o":43964.5161182449,"h":44239.257202515,"l":43882.0194352585,"c":44040.3462907907,"v":194385.8190794266,"t":1726567200}
+{"o":44040.3462907907,"h":44163.1222007958,"l":43734.6437013064,"c":43756.7167187971,"v":182562.1202249324,"t":1726570800}
+{"o":43756.7167187971,"h":43958.1360036119,"l":43619.0475686683,"c":43917.2237970928,"v":200104.7534031752,"t":1726574400}
+{"o":43917.2237970928,"h":44020.6943679745,"l":43446.7660811385,"c":43524.5110446268,"v":259591.0241771087,"t":1726578000}
+{"o":43524.5110446268,"h":44751.6183198673,"l":43462.7490276041,"c":44297.700153262,"v":533496.8475926628,"t":1726581600}
+{"o":44297.700153262,"h":45198.8206030189,"l":44280.9648226155,"c":44674.73161564,"v":403459.2337985967,"t":1726585200}
+{"o":44674.73161564,"h":44771.7909906941,"l":43821.8578125614,"c":43929.563456484,"v":396492.5567521174,"t":1726588800}
+{"o":43929.563456484,"h":44356.648858589,"l":43856.7839698053,"c":44181.8600565975,"v":274097.504193137,"t":1726592400}
+{"o":44181.8600565975,"h":44285.3770449492,"l":43800.5880453976,"c":43961.2909718108,"v":220867.0654095718,"t":1726596000}
+{"o":43961.2909718108,"h":44067.5882027646,"l":43489.4965172156,"c":43861.8494577002,"v":262626.5499834783,"t":1726599600}
+{"o":43861.8494577002,"h":44014.6731045533,"l":43723.2226430496,"c":43785.810246127,"v":235274.754596961,"t":1726603200}
+{"o":43785.810246127,"h":44040.1211144374,"l":43781.897084259,"c":43970.0727719715,"v":176031.7632991266,"t":1726606800}
+{"o":43970.0727719715,"h":43970.0727719715,"l":43691.4830121707,"c":43703.7526527039,"v":172363.1512523709,"t":1726610400}
+{"o":43703.7526527039,"h":43703.7526527039,"l":43525.7403067483,"c":43648.6658395393,"v":153981.0640129454,"t":1726614000}
+{"o":43648.6658395393,"h":43675.0029578501,"l":43212.8050269155,"c":43566.5043748316,"v":199114.3924569913,"t":1726617600}
+{"o":43566.5043748316,"h":43669.9053534382,"l":43359.6392697997,"c":43440.1363945913,"v":182273.8558090432,"t":1726621200}
+{"o":43440.1363945913,"h":43697.4505935736,"l":43392.1633189203,"c":43697.4505935736,"v":156953.7797863383,"t":1726624800}
+{"o":43697.4505935736,"h":43850.4364938035,"l":43675.6560342911,"c":43689.3220352632,"v":198515.4870375804,"t":1726628400}
+{"o":43689.3220352632,"h":43743.6082952971,"l":43335.606717863,"c":43500.0598648267,"v":188683.45898218,"t":1726632000}
+{"o":43500.0598648267,"h":43523.4489784501,"l":43338.678685274,"c":43465.98480585,"v":132508.1143815232,"t":1726635600}
+{"o":43465.98480585,"h":43590.6240415747,"l":43131.093070316,"c":43552.7109625469,"v":432249.5560864453,"t":1726639200}
+{"o":43552.7109625469,"h":43642.3868510942,"l":43511.5461182805,"c":43575.0135417712,"v":219916.6379055518,"t":1726642800}
+{"o":43575.0135417712,"h":43576.2324748849,"l":43332.3110919556,"c":43378.3534680594,"v":162009.8183089346,"t":1726646400}
+{"o":43378.3534680594,"h":43404.7659446695,"l":42868.5711606082,"c":42869.6233436226,"v":215417.1549786046,"t":1726650000}
+{"o":42869.6233436226,"h":42991.9151980602,"l":42492.9908782297,"c":42938.3836319791,"v":245898.0244750025,"t":1726653600}
+{"o":42938.3836319791,"h":43093.4382502477,"l":42836.4071331374,"c":42937.4825539653,"v":156527.1711323459,"t":1726657200}
+{"o":42937.4825539653,"h":43148.8874073418,"l":42727.3904058784,"c":43111.2562669918,"v":169218.1328662102,"t":1726660800}
+{"o":43111.2562669918,"h":43242.7038594811,"l":42540.0815605699,"c":42694.0826796699,"v":232157.5485407336,"t":1726664400}
+{"o":42694.0826796699,"h":42773.5267247593,"l":42395.8407529714,"c":42459.2506422969,"v":256174.856608539,"t":1726668000}
+{"o":42459.2506422969,"h":42632.3298902608,"l":42167.6265026088,"c":42362.0436332508,"v":295017.3605263049,"t":1726671600}
+{"o":42362.0436332508,"h":42805.7589329085,"l":42215.3438823038,"c":42745.1724772668,"v":251788.6877377928,"t":1726675200}
+{"o":42745.1724772668,"h":43049.3382422829,"l":42419.8827626698,"c":42875.5661954144,"v":247171.4682963306,"t":1726678800}
+{"o":42875.5661954144,"h":44147.7009728062,"l":42788.7650596381,"c":43590.3988102053,"v":993510.9764993534,"t":1726682400}
+{"o":43590.3988102053,"h":43590.3988102053,"l":42795.3940171128,"c":42941.7554345194,"v":535892.0569924222,"t":1726686000}
+{"o":42941.7554345194,"h":43432.504445801,"l":42632.0219325259,"c":43397.3709002863,"v":256481.159444409,"t":1726689600}
+{"o":43397.3709002863,"h":43692.1915951507,"l":43285.5579242149,"c":43529.7630928651,"v":232783.7605334833,"t":1726693200}
+{"o":43529.7630928651,"h":43698.1159222009,"l":43385.1739060424,"c":43603.2004398447,"v":201442.2670821541,"t":1726696800}
+{"o":43603.2004398447,"h":44605.1496398132,"l":43603.2004398447,"c":44559.8001699986,"v":345527.1565681928,"t":1726700400}
+{"o":44559.8001699986,"h":45279.9649819788,"l":44550.248520936,"c":45034.7712275875,"v":548462.5987034597,"t":1726704000}
+{"o":45034.7712275875,"h":45150.3741961287,"l":44708.8750203821,"c":44956.0320924994,"v":323216.0302961641,"t":1726707600}
+{"o":44956.0320924994,"h":45565.4868633723,"l":44803.9402351534,"c":45512.8269378599,"v":278775.09025552,"t":1726711200}
+{"o":45512.8269378599,"h":46008.3304474752,"l":45512.3114964138,"c":45803.6408526438,"v":311620.2038055358,"t":1726714800}
+{"o":45803.6408526438,"h":46164.0760221511,"l":45709.9929276569,"c":46092.0910192395,"v":239445.4341559461,"t":1726718400}
+{"o":46092.0910192395,"h":46211.3471642036,"l":45863.112922222,"c":45914.7893091591,"v":232125.0225249619,"t":1726722000}
+{"o":45914.7893091591,"h":46327.4661504378,"l":45657.4077856642,"c":45950.9345343758,"v":310408.8262425197,"t":1726725600}
+{"o":45950.9345343758,"h":46110.4480166905,"l":45839.94528679,"c":45970.9815666937,"v":275019.5575998524,"t":1726729200}
+{"o":45970.9815666937,"h":46142.6774238398,"l":45917.1213083173,"c":45927.1696561349,"v":254643.6004329732,"t":1726732800}
+{"o":45927.1696561349,"h":46183.2477765812,"l":45872.1994618345,"c":46009.1936878903,"v":259666.2577653449,"t":1726736400}
+{"o":46009.1936878903,"h":46276.2703339103,"l":45942.7091130575,"c":45985.7255930417,"v":283366.4305906915,"t":1726740000}
+{"o":45985.7255930417,"h":46339.2547191686,"l":45965.846239694,"c":46284.9066809676,"v":296504.5081963822,"t":1726743600}
+{"o":46284.9066809676,"h":46751.3245214652,"l":46167.2130693501,"c":46648.6022210699,"v":496591.2926453676,"t":1726747200}
+{"o":46648.6022210699,"h":47033.3489780364,"l":46484.9686253152,"c":46616.3468442586,"v":384029.2703477412,"t":1726750800}
+{"o":46616.3468442586,"h":47101.6645932022,"l":46607.3542838384,"c":46764.4077260753,"v":388409.0319423664,"t":1726754400}
+{"o":46764.4077260753,"h":47464.1153287771,"l":46693.6647966217,"c":47446.8023967403,"v":334530.0560778732,"t":1726758000}
+{"o":47446.8023967403,"h":47915.385761009,"l":47282.7841758786,"c":47549.6052251145,"v":400744.8295770093,"t":1726761600}
+{"o":47549.6052251145,"h":47720.3980826047,"l":47310.3811114518,"c":47501.9787815817,"v":290006.9059075207,"t":1726765200}
+{"o":47501.9787815817,"h":47837.8767978473,"l":47483.9702466835,"c":47679.0877987183,"v":287715.716358386,"t":1726768800}
+{"o":47679.0877987183,"h":47792.0977418491,"l":47441.8681723684,"c":47461.1397484312,"v":247078.6545042784,"t":1726772400}
+{"o":47461.1397484312,"h":47723.1548423118,"l":47418.8935879667,"c":47671.5642673911,"v":218542.6962845103,"t":1726776000}
+{"o":47671.5642673911,"h":47694.5346097399,"l":47006.5368330648,"c":47032.5782952764,"v":218973.8373564253,"t":1726779600}
+{"o":47032.5782952764,"h":47388.8274585815,"l":46821.4390683252,"c":47258.5058746269,"v":256071.7755424831,"t":1726783200}
+{"o":47258.5058746269,"h":47442.7529071659,"l":47163.1768528097,"c":47395.5421704299,"v":236375.5192392594,"t":1726786800}
+{"o":47395.5421704299,"h":47606.4298967139,"l":47021.5756987162,"c":47048.7149886786,"v":267174.7953040479,"t":1726790400}
+{"o":47048.7149886786,"h":47292.7451311802,"l":46839.8429819129,"c":47159.8903941267,"v":225974.2590435936,"t":1726794000}
+{"o":47159.8903941267,"h":47285.742650681,"l":46845.1926772874,"c":47264.7480360503,"v":197149.8609919136,"t":1726797600}
+{"o":47264.7480360503,"h":47987.4633308372,"l":47222.4373490087,"c":47987.4633308372,"v":255247.502098117,"t":1726801200}
+{"o":47987.4633308372,"h":49363.4356718512,"l":47923.4831471618,"c":49151.1066315858,"v":534472.2159187,"t":1726804800}
+{"o":49151.1066315858,"h":49769.6562273951,"l":48865.1933280684,"c":49220.9630932192,"v":359048.1288982479,"t":1726808400}
+{"o":49220.9630932192,"h":50555.4973455557,"l":49015.5815024561,"c":50248.7530796465,"v":408759.0274285384,"t":1726812000}
+{"o":50248.7530796465,"h":50274.454867241,"l":49618.3895287361,"c":50109.2311561858,"v":366784.6640161547,"t":1726815600}
+{"o":50109.2311561858,"h":50554.8714588612,"l":49745.4139277315,"c":50034.4152994617,"v":579761.0398800228,"t":1726819200}
+{"o":50034.4152994617,"h":50366.0525013536,"l":49941.288839918,"c":50100.6289515618,"v":238573.141606812,"t":1726822800}
+{"o":50100.6289515618,"h":50370.7809018197,"l":49839.8107311637,"c":50295.037508965,"v":248161.074281353,"t":1726826400}
+{"o":50295.037508965,"h":50320.2720099805,"l":49790.5638089422,"c":49954.1223257568,"v":278571.1957013346,"t":1726830000}
+{"o":49954.1223257568,"h":50153.3161529035,"l":49669.8425214363,"c":49910.2164994778,"v":256980.4353673847,"t":1726833600}
+{"o":49910.2164994778,"h":49973.1016668387,"l":48652.7225103219,"c":48852.6048533097,"v":425973.1703595301,"t":1726837200}
+{"o":48852.6048533097,"h":49524.3693407389,"l":48395.2962170721,"c":49039.263643634,"v":418557.722809366,"t":1726840800}
+{"o":49039.263643634,"h":49348.9833011788,"l":48685.6861730079,"c":49055.623075048,"v":302645.5952811617,"t":1726844400}
+{"o":49055.623075048,"h":49274.7015551748,"l":48777.5500493954,"c":48991.2299402863,"v":263385.5062028056,"t":1726848000}
+{"o":48991.2299402863,"h":49096.885508889,"l":48345.2000416016,"c":48390.4406523506,"v":313608.6139185239,"t":1726851600}
+{"o":48390.4406523506,"h":48567.878719869,"l":48036.1124443277,"c":48510.4633666561,"v":280603.1646580089,"t":1726855200}
+{"o":48510.4633666561,"h":48885.2795064533,"l":48416.8224218234,"c":48654.659483321,"v":216469.533558083,"t":1726858800}
+{"o":48654.659483321,"h":48864.9071058464,"l":48557.0635403728,"c":48649.9734756418,"v":176212.9270634223,"t":1726862400}
+{"o":48649.9734756418,"h":49244.9946675384,"l":48636.1093367988,"c":48853.3759069945,"v":232677.7401503889,"t":1726866000}
+{"o":48853.3759069945,"h":49027.1203692196,"l":48720.3717961056,"c":48826.3248238417,"v":159089.4673334328,"t":1726869600}
+{"o":48826.3248238417,"h":48829.6717154127,"l":48529.7198042957,"c":48644.5841718269,"v":180767.9549046926,"t":1726873200}
+{"o":48644.5841718269,"h":49103.0886246584,"l":48290.5460355628,"c":48813.2093829758,"v":286994.9944794967,"t":1726876800}
+{"o":48813.2093829758,"h":48900.5441361386,"l":48204.6306583404,"c":48240.5291672171,"v":228545.2161299629,"t":1726880400}
+{"o":48240.5291672171,"h":48405.5110862425,"l":48096.2552417288,"c":48298.0036740354,"v":204232.3213535952,"t":1726884000}
+{"o":48298.0036740354,"h":48641.8311752872,"l":48231.9596103903,"c":48455.3423627434,"v":187484.9573814929,"t":1726887600}
+{"o":48455.3423627434,"h":48507.8557851251,"l":47986.0689440854,"c":48218.4086752087,"v":208809.7696662037,"t":1726891200}
+{"o":48218.4086752087,"h":48461.0456545276,"l":48157.3759688492,"c":48431.0401496358,"v":213292.5454453903,"t":1726894800}
+{"o":48431.0401496358,"h":48839.4653336347,"l":48348.04787727,"c":48732.1807881368,"v":162883.6874240669,"t":1726898400}
+{"o":48732.1807881368,"h":49026.0595279698,"l":48671.6544127435,"c":48912.0777788293,"v":156672.1965623419,"t":1726902000}
+{"o":48912.0777788293,"h":49094.5032729715,"l":48754.8008722941,"c":48809.0691765675,"v":141522.2828707052,"t":1726905600}
+{"o":48809.0691765675,"h":49015.8263022415,"l":48775.264964596,"c":48930.4072317311,"v":151862.3619085297,"t":1726909200}
+{"o":48930.4072317311,"h":48952.4780829004,"l":48589.448770994,"c":48726.3012217231,"v":140531.9146534171,"t":1726912800}
+{"o":48726.3012217231,"h":48885.6523474471,"l":48685.965283497,"c":48839.110501805,"v":147581.129496637,"t":1726916400}
+{"o":48839.110501805,"h":48936.606235538,"l":48684.9516966288,"c":48929.7717746735,"v":124117.1880499788,"t":1726920000}
+{"o":48929.7717746735,"h":49317.4769087771,"l":48776.1694060435,"c":49276.3849758652,"v":168734.6176184473,"t":1726923600}
+{"o":49276.3849758652,"h":49581.887120924,"l":49193.7823177213,"c":49453.9770354922,"v":222932.3178818364,"t":1726927200}
+{"o":49453.9770354922,"h":49475.6962130274,"l":48928.8452231278,"c":48999.5801562285,"v":213691.679556611,"t":1726930800}
+{"o":48999.5801562285,"h":49168.1603194191,"l":48853.8718768413,"c":49067.2834984396,"v":303460.7054913969,"t":1726934400}
+{"o":49067.2834984396,"h":49281.7488030337,"l":48961.5748795139,"c":49156.3502876828,"v":204255.1743302244,"t":1726938000}
+{"o":49156.3502876828,"h":49375.6237020149,"l":49031.2268186441,"c":49036.5024744048,"v":182793.0825534731,"t":1726941600}
+{"o":49036.5024744048,"h":49166.3507650375,"l":48869.3512067194,"c":48900.1239731987,"v":267970.8137848764,"t":1726945200}
+{"o":48900.1239731987,"h":49063.1054383199,"l":48862.5832277887,"c":48978.7542088611,"v":159827.3886706595,"t":1726948800}
+{"o":48978.7542088611,"h":49169.8234713537,"l":48910.2567896348,"c":49056.7135358693,"v":151622.3506345803,"t":1726952400}
+{"o":49056.7135358693,"h":49302.092697261,"l":49046.5738657275,"c":49302.092697261,"v":129999.6276699187,"t":1726956000}
+{"o":49302.092697261,"h":49721.5238562567,"l":49200.406667899,"c":49574.3221509937,"v":170434.7524506552,"t":1726959600}
+{"o":49574.3221509937,"h":49751.3637699994,"l":49165.7102562592,"c":49419.4642285348,"v":196936.7710134303,"t":1726963200}
+{"o":49419.4642285348,"h":49428.2311992149,"l":49012.3413353663,"c":49070.1069684122,"v":149641.6209865331,"t":1726966800}
+{"o":49070.1069684122,"h":49138.1230602156,"l":48813.5202635818,"c":48994.9710203182,"v":226767.0222896033,"t":1726970400}
+{"o":48994.9710203182,"h":49203.4474512425,"l":48932.7437365269,"c":49151.4749734889,"v":149503.7688198484,"t":1726974000}
+{"o":49151.4749734889,"h":49443.8639331364,"l":49117.7023398403,"c":49269.7494976285,"v":154513.5870767329,"t":1726977600}
+{"o":49269.7494976285,"h":49288.5744926012,"l":48828.4345714482,"c":48848.5156934668,"v":157522.3047636373,"t":1726981200}
+{"o":48848.5156934668,"h":48974.445212486,"l":48573.6995273998,"c":48624.643931989,"v":138076.9036440523,"t":1726984800}
+{"o":48624.643931989,"h":48839.6396040188,"l":48585.3504580898,"c":48839.6396040188,"v":117024.1598243802,"t":1726988400}
+{"o":48839.6396040188,"h":48974.9501362005,"l":48742.7720129608,"c":48871.39935176,"v":145264.5691577633,"t":1726992000}
+{"o":48871.39935176,"h":48892.731215645,"l":48107.0637320656,"c":48113.6561659086,"v":219188.5499591023,"t":1726995600}
+{"o":48113.6561659086,"h":48298.4477373821,"l":47917.5913573397,"c":48133.820995014,"v":162343.667043581,"t":1726999200}
+{"o":48133.820995014,"h":48169.0328289727,"l":47825.9281430554,"c":48068.4607282267,"v":167396.3010342932,"t":1727002800}
+{"o":48068.4607282267,"h":48175.8378200749,"l":47929.0029591593,"c":48049.9240756971,"v":148256.9976332527,"t":1727006400}
+{"o":48049.9240756971,"h":48109.8173974233,"l":47557.5463073983,"c":47678.0879151123,"v":180627.1869954279,"t":1727010000}
+{"o":47678.0879151123,"h":47824.0898175765,"l":47329.6453520852,"c":47564.1375245553,"v":216768.4120656363,"t":1727013600}
+{"o":47564.1375245553,"h":47733.2119507315,"l":47470.4893636085,"c":47497.8117594354,"v":189659.4523588106,"t":1727017200}
+{"o":47497.8117594354,"h":47735.8649743828,"l":47255.0582629981,"c":47637.2113054609,"v":188028.8172013552,"t":1727020800}
+{"o":47637.2113054609,"h":48256.8788772814,"l":47628.2748851104,"c":48130.1014592319,"v":217258.0713883371,"t":1727024400}
+{"o":48130.1014592319,"h":48138.5413404187,"l":47704.3122574,"c":47833.3114043617,"v":170469.5590933667,"t":1727028000}
+{"o":47833.3114043617,"h":48075.8502957683,"l":47548.8205605796,"c":47999.5654961208,"v":173099.7438767911,"t":1727031600}
+{"o":47999.5654961208,"h":48187.3267938515,"l":47869.0469531336,"c":47915.9443135046,"v":203193.3004005073,"t":1727035200}
+{"o":47915.9443135046,"h":48109.5022360451,"l":47042.0185780579,"c":47087.5539973112,"v":227774.7137578554,"t":1727038800}
+{"o":47087.5539973112,"h":48361.6957421089,"l":46843.6341179305,"c":48280.37591349,"v":443604.2067142695,"t":1727042400}
+{"o":48280.37591349,"h":48359.9244053282,"l":47850.8406932508,"c":47994.9130977602,"v":249720.7093634137,"t":1727046000}
+{"o":47994.9130977602,"h":48602.2555347156,"l":47172.718072097,"c":48299.2421023081,"v":363786.5718500181,"t":1727049600}
+{"o":48299.2421023081,"h":48946.5903341742,"l":48244.4851279699,"c":48674.2062951445,"v":366701.9558842335,"t":1727053200}
+{"o":48674.2062951445,"h":48772.9075622517,"l":48396.3668149916,"c":48677.2270731579,"v":229042.3209343755,"t":1727056800}
+{"o":48677.2270731579,"h":49630.6780408392,"l":48643.3177484724,"c":49037.632976932,"v":361694.4066299315,"t":1727060400}
+{"o":49037.632976932,"h":49180.2320534186,"l":48626.9688454571,"c":48784.1270739281,"v":225971.4686133938,"t":1727064000}
+{"o":48784.1270739281,"h":48830.4809720071,"l":48448.1552549186,"c":48668.5005703856,"v":207053.6791386901,"t":1727067600}
+{"o":48668.5005703856,"h":48883.9030020061,"l":48587.0932513885,"c":48760.100783949,"v":189849.4968465608,"t":1727071200}
+{"o":48760.100783949,"h":48799.3117972959,"l":48159.5816686042,"c":48282.3084306879,"v":260619.9883283095,"t":1727074800}
+{"o":48282.3084306879,"h":48318.1161162461,"l":47587.1521603041,"c":47675.1891328797,"v":306850.0567207352,"t":1727078400}
+{"o":47675.1891328797,"h":48123.4025333032,"l":47646.0238439347,"c":48031.9763385272,"v":289260.9325213977,"t":1727082000}
+{"o":48031.9763385272,"h":48061.4701934558,"l":47605.3152705092,"c":47749.5147543192,"v":257752.2198295562,"t":1727085600}
+{"o":47749.5147543192,"h":47791.1421992823,"l":47476.9114266394,"c":47636.6630107569,"v":230592.9579009931,"t":1727089200}
+{"o":47636.6630107569,"h":47665.0478943198,"l":47311.1713672067,"c":47485.8012775133,"v":247902.5509685866,"t":1727092800}
+{"o":47485.8012775133,"h":47711.2524258692,"l":47310.5598594976,"c":47474.9565864271,"v":322163.4182061571,"t":1727096400}
+{"o":47474.9565864271,"h":48250.1034536308,"l":47388.2482036274,"c":47698.2128092132,"v":433467.0809309945,"t":1727100000}
+{"o":47698.2128092132,"h":48090.0295554676,"l":47361.9808317762,"c":47867.304462248,"v":320594.4815774839,"t":1727103600}
+{"o":47867.304462248,"h":48114.0617919608,"l":47447.0827919373,"c":47509.1429573749,"v":364144.5642686766,"t":1727107200}
+{"o":47509.1429573749,"h":47682.128496313,"l":47365.6649025309,"c":47601.4376930311,"v":268969.0269662588,"t":1727110800}
+{"o":47601.4376930311,"h":47877.2158345058,"l":47578.4474398188,"c":47757.1087611161,"v":219345.7867523902,"t":1727114400}
+{"o":47757.1087611161,"h":47848.5682995312,"l":47506.1730821798,"c":47552.5013852082,"v":277145.2179220399,"t":1727118000}
+{"o":47552.5013852082,"h":47680.6202653774,"l":47455.4777316332,"c":47570.8424731613,"v":232167.9402287941,"t":1727121600}
+{"o":47570.8424731613,"h":47893.1355605311,"l":47288.4809290653,"c":47822.9004597255,"v":487689.0916307833,"t":1727125200}
+{"o":47822.9004597255,"h":47948.635374662,"l":47679.6820770627,"c":47911.2487588885,"v":231446.9953544448,"t":1727128800}
+{"o":47911.2487588885,"h":48179.3632858464,"l":47787.178503159,"c":48040.371155125,"v":201915.6408377808,"t":1727132400}
+{"o":48040.371155125,"h":48177.9497940674,"l":47485.8205176134,"c":47740.1218779909,"v":343941.0741156017,"t":1727136000}
+{"o":47740.1218779909,"h":48167.4540865432,"l":47503.1619348105,"c":47923.7463379,"v":313424.570417855,"t":1727139600}
+{"o":47923.7463379,"h":48691.2124541489,"l":47560.7339610968,"c":48640.7118553381,"v":368276.5522910785,"t":1727143200}
+{"o":48640.7118553381,"h":48720.959845295,"l":48382.6871601401,"c":48633.7033957209,"v":259692.0571185666,"t":1727146800}
+{"o":48633.7033957209,"h":48824.8946997664,"l":48226.2600954974,"c":48301.4752224767,"v":232438.3060554551,"t":1727150400}
+{"o":48301.4752224767,"h":48630.9201564005,"l":48263.1498410622,"c":48528.5600194921,"v":233087.8931824499,"t":1727154000}
+{"o":48528.5600194921,"h":48673.552503745,"l":48369.4671894441,"c":48529.3518463677,"v":213561.6566788736,"t":1727157600}
+{"o":48529.3518463677,"h":48884.846440827,"l":48469.9105371853,"c":48816.0572188842,"v":229577.0166037941,"t":1727161200}
+{"o":48816.0572188842,"h":49361.9726316164,"l":48787.8260926165,"c":49207.5841104071,"v":344157.9205662491,"t":1727164800}
+{"o":49207.5841104071,"h":49339.0268228151,"l":48606.8150736102,"c":48622.9984706884,"v":269539.654021175,"t":1727168400}
+{"o":48622.9984706884,"h":48829.438118268,"l":48545.6782980501,"c":48677.7153153674,"v":236457.8320929542,"t":1727172000}
+{"o":48677.7153153674,"h":48700.7619696946,"l":48428.8607751712,"c":48594.4297532153,"v":251792.8768569092,"t":1727175600}
+{"o":48594.4297532153,"h":49207.7726328967,"l":48589.3615121212,"c":48882.6079424564,"v":300187.1532608921,"t":1727179200}
+{"o":48882.6079424564,"h":49275.7821023328,"l":48763.2217460778,"c":48910.1379388892,"v":331132.1228917178,"t":1727182800}
+{"o":48910.1379388892,"h":48935.707735254,"l":47845.4399170049,"c":48354.5597469556,"v":611400.8198724489,"t":1727186400}
+{"o":48354.5597469556,"h":48499.8104629198,"l":48086.2020872012,"c":48276.9679996463,"v":307901.5749461979,"t":1727190000}
+{"o":48276.9679996463,"h":48660.1766558779,"l":48223.9330591993,"c":48595.8302113002,"v":336565.217925279,"t":1727193600}
+{"o":48595.8302113002,"h":49255.0215879643,"l":48548.7670713122,"c":48915.0861991431,"v":459107.3702044719,"t":1727197200}
+{"o":48915.0861991431,"h":49060.2505267155,"l":48633.4396747608,"c":48810.5765212903,"v":342956.9671248409,"t":1727200800}
+{"o":48810.5765212903,"h":49563.5488270523,"l":48673.7865530608,"c":49263.5378149661,"v":342494.6980122506,"t":1727204400}
+{"o":49263.5378149661,"h":49674.088698165,"l":49143.2151419865,"c":49277.5080001886,"v":505433.0559417877,"t":1727208000}
+{"o":49277.5080001886,"h":49424.8501518317,"l":49143.2398531114,"c":49348.0267739388,"v":296826.1472093279,"t":1727211600}
+{"o":49348.0267739388,"h":51080.8021206438,"l":49348.0267739388,"c":50884.6251077875,"v":560068.3150329224,"t":1727215200}
+{"o":50884.6251077875,"h":51042.3298587836,"l":50542.7652585763,"c":50679.6571534492,"v":403159.2187412931,"t":1727218800}
+{"o":50679.6571534492,"h":50955.1405924694,"l":50336.7698439208,"c":50420.9330426382,"v":332833.4641598823,"t":1727222400}
+{"o":50420.9330426382,"h":51064.0439536867,"l":50367.2984358243,"c":50599.3876340107,"v":360529.8594213178,"t":1727226000}
+{"o":50599.3876340107,"h":50676.7249080125,"l":50268.3349954168,"c":50285.9078873299,"v":328932.2592096272,"t":1727229600}
+{"o":50285.9078873299,"h":50588.0432808321,"l":50124.9887531421,"c":50442.6809179075,"v":282089.2439832627,"t":1727233200}
+{"o":50442.6809179075,"h":50509.2486281812,"l":49975.669843515,"c":49983.1910643998,"v":364806.6307171692,"t":1727236800}
+{"o":49983.1910643998,"h":50206.5576846403,"l":49837.6398362089,"c":49863.1295038668,"v":304930.3226918795,"t":1727240400}
+{"o":49863.1295038668,"h":49940.0206509997,"l":49580.670281082,"c":49687.3915647327,"v":326577.2737712038,"t":1727244000}
+{"o":49687.3915647327,"h":49769.6205284002,"l":49333.2781959102,"c":49685.9594395174,"v":303468.5614179493,"t":1727247600}
+{"o":49685.9594395174,"h":49901.1979821158,"l":49652.2815693496,"c":49859.7573868983,"v":263801.3760315498,"t":1727251200}
+{"o":49859.7573868983,"h":49974.0052361143,"l":49691.744112052,"c":49719.2571264811,"v":234251.6133456321,"t":1727254800}
+{"o":49719.2571264811,"h":49919.9866302689,"l":49579.4052503121,"c":49778.6716604665,"v":304612.00625471,"t":1727258400}
+{"o":49778.6716604665,"h":50099.2137713614,"l":49737.1600006271,"c":50089.5339698117,"v":271355.967916473,"t":1727262000}
+{"o":50089.5339698117,"h":50106.6295801132,"l":49713.2868391979,"c":49741.5365421199,"v":273738.1447116752,"t":1727265600}
+{"o":49741.5365421199,"h":50068.2766224286,"l":49668.21410876,"c":50020.397860981,"v":374773.8168404454,"t":1727269200}
+{"o":50020.397860981,"h":50403.081667611,"l":49977.8747453502,"c":50358.9581953707,"v":717502.1836413302,"t":1727272800}
+{"o":50358.9581953707,"h":50752.2957497323,"l":49879.240531063,"c":49906.1485522461,"v":510573.0065744256,"t":1727276400}
+{"o":49906.1485522461,"h":50420.4692179375,"l":49849.0667038932,"c":50269.5236789903,"v":542435.6046440329,"t":1727280000}
+{"o":50269.5236789903,"h":50338.6008492144,"l":49390.9832493497,"c":49576.5478833102,"v":485257.4523724749,"t":1727283600}
+{"o":49576.5478833102,"h":49958.9448668027,"l":49515.3701674206,"c":49949.5079768538,"v":366620.6997161565,"t":1727287200}
+{"o":49949.5079768538,"h":50159.1502039279,"l":49731.1190429908,"c":49761.3411351,"v":385071.1675136241,"t":1727290800}
+{"o":49761.3411351,"h":50068.3579893776,"l":49761.3411351,"c":49856.6632282627,"v":396949.5185274665,"t":1727294400}
+{"o":49856.6632282627,"h":49896.1611449227,"l":49583.9079107686,"c":49628.1343755359,"v":357448.4795260096,"t":1727298000}
+{"o":49628.1343755359,"h":49670.1700494465,"l":49260.493743318,"c":49484.9065679202,"v":428967.6340359729,"t":1727301600}
+{"o":49484.9065679202,"h":49502.9712563419,"l":48858.7818317878,"c":49077.531788131,"v":447676.321911485,"t":1727305200}
+{"o":49077.531788131,"h":49316.1972848783,"l":48597.8525328084,"c":48854.1156327534,"v":436162.7863057586,"t":1727308800}
+{"o":48854.1156327534,"h":49234.3250225343,"l":48734.6282796793,"c":49217.7201903717,"v":416691.1386899637,"t":1727312400}
+{"o":49217.7201903717,"h":49529.7356786773,"l":49166.2962517334,"c":49516.4283281392,"v":453283.1583278814,"t":1727316000}
+{"o":49516.4283281392,"h":49623.586208543,"l":49343.4809172484,"c":49498.8857612237,"v":361433.2154321672,"t":1727319600}
+{"o":49498.8857612237,"h":49579.3446699873,"l":49326.2672706632,"c":49441.5803131583,"v":305016.0432821899,"t":1727323200}
+{"o":49441.5803131583,"h":49872.5923295209,"l":49379.1783010868,"c":49762.3208091092,"v":372611.2055867286,"t":1727326800}
+{"o":49762.3208091092,"h":50189.5406781667,"l":49725.1406306553,"c":49975.6690569199,"v":427462.8452844884,"t":1727330400}
+{"o":49975.6690569199,"h":50398.5989779053,"l":49937.4718141861,"c":50348.1412008249,"v":356378.7380649479,"t":1727334000}
+{"o":50348.1412008249,"h":50421.4048140991,"l":50026.4888637634,"c":50072.6015973922,"v":339118.0453943858,"t":1727337600}
+{"o":50072.6015973922,"h":50249.7689294666,"l":49929.7713747526,"c":50004.1521822556,"v":314386.569863423,"t":1727341200}
+{"o":50004.1521822556,"h":50881.8045340352,"l":49977.1895542715,"c":50686.3299633935,"v":375760.664113697,"t":1727344800}
+{"o":50686.3299633935,"h":50815.5411706273,"l":50474.7206290717,"c":50743.1612167502,"v":382495.816693144,"t":1727348400}
+{"o":50743.1612167502,"h":50987.9094506625,"l":50512.1887725094,"c":50533.2529844839,"v":386225.8382016562,"t":1727352000}
+{"o":50533.2529844839,"h":50679.1668489079,"l":50213.6770326563,"c":50449.3034234442,"v":492452.2346562902,"t":1727355600}
+{"o":50449.3034234442,"h":51679.6915936455,"l":50419.8144018405,"c":50888.5587882197,"v":863570.7516838586,"t":1727359200}
+{"o":50888.5587882197,"h":52427.273057411,"l":50754.5690721353,"c":52133.0227167417,"v":863162.8727609646,"t":1727362800}
+{"o":52133.0227167417,"h":52527.2815127765,"l":51953.2073311627,"c":51965.3126016945,"v":689253.0247007236,"t":1727366400}
+{"o":51965.3126016945,"h":52356.0357252055,"l":49774.3897597182,"c":51630.3300207582,"v":597723.5188509558,"t":1727370000}
+{"o":51630.3300207582,"h":52096.1081508418,"l":51535.409589504,"c":51997.9612462971,"v":474596.8015886923,"t":1727373600}
+{"o":51997.9612462971,"h":52079.8738328524,"l":51597.799743702,"c":51604.7208967192,"v":390281.0335720592,"t":1727377200}
+{"o":51604.7208967192,"h":51783.3882255944,"l":51235.6073463791,"c":51286.4290412116,"v":589705.9720006778,"t":1727380800}
+{"o":51286.4290412116,"h":51741.0622977272,"l":51252.990505671,"c":51590.026675363,"v":447016.7216174508,"t":1727384400}
+{"o":51590.026675363,"h":51893.0027625097,"l":51559.5077556654,"c":51873.1959845106,"v":404425.2945591059,"t":1727388000}
+{"o":51873.1959845106,"h":51877.6574279825,"l":51089.9913625193,"c":51607.0866747833,"v":417931.029833481,"t":1727391600}
+{"o":51607.0866747833,"h":51898.8792240782,"l":51371.9338607053,"c":51847.0456879576,"v":488065.6221299553,"t":1727395200}
+{"o":51847.0456879576,"h":51850.7013013917,"l":51194.0131965924,"c":51397.8869943716,"v":420164.5671344475,"t":1727398800}
+{"o":51397.8869943716,"h":51529.1607351094,"l":51072.763958814,"c":51175.6515024119,"v":423399.234795135,"t":1727402400}
+{"o":51175.6515024119,"h":51697.6184154609,"l":51093.7469733336,"c":51670.9010424045,"v":540126.4966041475,"t":1727406000}
+{"o":51670.9010424045,"h":52174.3959638461,"l":51640.794890735,"c":52057.9700026231,"v":496662.8737945142,"t":1727409600}
+{"o":52057.9700026231,"h":52247.9641316214,"l":51818.9738807454,"c":52200.9965477147,"v":467875.1042523632,"t":1727413200}
+{"o":52200.9965477147,"h":52722.0212404212,"l":52158.5147294737,"c":52327.7329326997,"v":590546.628551217,"t":1727416800}
+{"o":52327.7329326997,"h":52734.8928007777,"l":52038.1156028557,"c":52248.1729909008,"v":451743.0178053748,"t":1727420400}
+{"o":52248.1729909008,"h":52737.5863295717,"l":52229.0504864368,"c":52516.9439445946,"v":518231.5873607571,"t":1727424000}
+{"o":52516.9439445946,"h":52841.4677331075,"l":52334.1940734734,"c":52375.9278214266,"v":500755.213328662,"t":1727427600}
+{"o":52375.9278214266,"h":52698.6235223427,"l":51756.010280874,"c":51772.6871167567,"v":465344.577410055,"t":1727431200}
+{"o":51772.6871167567,"h":51994.7028839344,"l":51637.6621195023,"c":51776.0122615875,"v":390180.9828505581,"t":1727434800}
+{"o":51776.0122615875,"h":52287.3224785146,"l":51606.7646205186,"c":52184.9425516185,"v":544726.1871329282,"t":1727438400}
+{"o":52184.9425516185,"h":52224.6020937694,"l":51653.9252574366,"c":52093.4691354656,"v":556243.4643775661,"t":1727442000}
+{"o":52093.4691354656,"h":53437.7503330569,"l":51991.5325769224,"c":53093.4831900431,"v":1026316.7560613914,"t":1727445600}
+{"o":53093.4831900431,"h":53522.1963523508,"l":52768.551344839,"c":52793.9717296278,"v":917019.1723374588,"t":1727449200}
+{"o":52793.9717296278,"h":52971.4735213761,"l":52421.7057240306,"c":52888.7858541832,"v":816525.3762647415,"t":1727452800}
+{"o":52888.7858541832,"h":52902.2822450879,"l":52127.7795287502,"c":52385.272944981,"v":683233.4471152714,"t":1727456400}
+{"o":52385.272944981,"h":52585.6043968613,"l":52129.6556535526,"c":52580.1382759257,"v":559202.8754324021,"t":1727460000}
+{"o":52580.1382759257,"h":52693.9603300934,"l":52164.0779610609,"c":52289.22914833,"v":539234.3791280625,"t":1727463600}
+{"o":52289.22914833,"h":52595.4842807986,"l":52193.9171051017,"c":52436.4229875704,"v":491385.3791924582,"t":1727467200}
+{"o":52436.4229875704,"h":52545.8522816963,"l":52247.0736004229,"c":52318.5247297523,"v":446361.6912742486,"t":1727470800}
+{"o":52318.5247297523,"h":52528.552122162,"l":52239.336247219,"c":52439.1349125077,"v":446330.0268570545,"t":1727474400}
+{"o":52439.1349125077,"h":52519.0781997673,"l":52235.33715622,"c":52313.5761373213,"v":368065.8505713277,"t":1727478000}
+{"o":52313.5761373213,"h":52522.442096431,"l":52293.6292678356,"c":52488.3364348473,"v":362496.386714917,"t":1727481600}
+{"o":52488.3364348473,"h":52621.2015005369,"l":52342.2791718531,"c":52611.1462618967,"v":401722.6366860103,"t":1727485200}
+{"o":52611.1462618967,"h":52903.4332247513,"l":52456.0946182879,"c":52639.2567837697,"v":493540.9856251774,"t":1727488800}
+{"o":52639.2567837697,"h":52820.210703857,"l":52479.0213473803,"c":52643.1733849669,"v":443593.4983954348,"t":1727492400}
+{"o":52643.1733849669,"h":52724.4142960584,"l":52484.0261400248,"c":52556.3058838346,"v":321951.8935981558,"t":1727496000}
+{"o":52556.3058838346,"h":52634.7499428976,"l":52288.0776749531,"c":52313.4506759055,"v":324502.6814542782,"t":1727499600}
+{"o":52313.4506759055,"h":52369.7553297721,"l":51837.6241106301,"c":51906.1355148261,"v":370137.5684801338,"t":1727503200}
+{"o":51906.1355148261,"h":52054.8674222659,"l":51753.7505337538,"c":51881.4389529526,"v":340011.1412627475,"t":1727506800}
+{"o":51881.4389529526,"h":51925.457072852,"l":51529.6630919898,"c":51558.8476767493,"v":463339.0928907052,"t":1727510400}
+{"o":51558.8476767493,"h":52056.7976614997,"l":51445.85302793,"c":52036.4112596313,"v":430128.000278142,"t":1727514000}
+{"o":52036.4112596313,"h":52289.7928075868,"l":51932.9768792412,"c":52256.481353785,"v":393698.6311983294,"t":1727517600}
+{"o":52256.481353785,"h":52300.6224061822,"l":51961.802658016,"c":52114.9261117014,"v":454395.6727607796,"t":1727521200}
+{"o":52114.9261117014,"h":52177.87060607,"l":51887.1640749464,"c":52096.6268028049,"v":426530.7361193915,"t":1727524800}
+{"o":52096.6268028049,"h":52161.8375577194,"l":51833.4559940442,"c":52092.6993668622,"v":360270.4995033076,"t":1727528400}
+{"o":52092.6993668622,"h":52436.4691298839,"l":52089.8889860786,"c":52403.6246608827,"v":442781.5378341247,"t":1727532000}
+{"o":52403.6246608827,"h":52426.1863239666,"l":52025.4192138292,"c":52071.3155235919,"v":387781.3405847884,"t":1727535600}
+{"o":52071.3155235919,"h":52164.3340590434,"l":51898.5066805147,"c":51962.6531112217,"v":464346.8016902477,"t":1727539200}
+{"o":51962.6531112217,"h":52228.1915012564,"l":51916.4465557753,"c":52021.7204212966,"v":437607.6712286535,"t":1727542800}
+{"o":52021.7204212966,"h":52186.562613643,"l":51937.4867323112,"c":51974.4790724329,"v":397069.37788292,"t":1727546400}
+{"o":51974.4790724329,"h":52102.9973280921,"l":51935.7308648276,"c":52005.7454152812,"v":381474.481415576,"t":1727550000}
+{"o":52005.7454152812,"h":52113.3965455027,"l":51907.1929769933,"c":51921.5536639615,"v":329432.2359094072,"t":1727553600}
+{"o":51921.5536639615,"h":51999.7702858794,"l":51628.9627003135,"c":51979.9416409048,"v":433629.7737538541,"t":1727557200}
+{"o":51979.9416409048,"h":52082.0825938072,"l":51824.726937206,"c":51994.5375268922,"v":312082.3434097695,"t":1727560800}
+{"o":51994.5375268922,"h":52077.6277455715,"l":51815.7347303285,"c":52015.7372444478,"v":311399.8665866589,"t":1727564400}
+{"o":52015.7372444478,"h":52316.5854381235,"l":51841.4207841041,"c":52013.1836887349,"v":486807.1260078779,"t":1727568000}
+{"o":52013.1836887349,"h":52434.9924815833,"l":51981.0925391474,"c":52400.8166434003,"v":430595.9354766253,"t":1727571600}
+{"o":52400.8166434003,"h":52664.2788039175,"l":52304.4049947728,"c":52310.579317291,"v":541270.0314680696,"t":1727575200}
+{"o":52310.579317291,"h":52410.666886651,"l":52083.4924120737,"c":52355.2931280672,"v":426408.3754768512,"t":1727578800}
+{"o":52355.2931280672,"h":52415.4458984275,"l":52028.6577076672,"c":52185.1940210909,"v":348642.0006131475,"t":1727582400}
+{"o":52185.1940210909,"h":52485.3749042537,"l":51848.1555176876,"c":51848.1555176876,"v":364870.7562602127,"t":1727586000}
+{"o":51848.1555176876,"h":51952.6039464991,"l":51517.671368725,"c":51594.6054755717,"v":389088.8385446587,"t":1727589600}
+{"o":51594.6054755717,"h":51743.436705631,"l":51464.4312114378,"c":51588.6978145508,"v":406977.4780127114,"t":1727593200}
+{"o":51588.6978145508,"h":51940.0944586687,"l":51466.5096632983,"c":51749.6160604582,"v":385839.9023754366,"t":1727596800}
+{"o":51749.6160604582,"h":51984.2076524676,"l":51729.4999696503,"c":51813.153096697,"v":317595.2942413024,"t":1727600400}
+{"o":51813.153096697,"h":51874.1446142966,"l":51221.2034923193,"c":51819.6394173191,"v":356524.442312691,"t":1727604000}
+{"o":51819.6394173191,"h":52058.7985252278,"l":51779.4386283632,"c":52005.0581699757,"v":359366.6750391627,"t":1727607600}
+{"o":52005.0581699757,"h":52187.6173678056,"l":51803.1327344254,"c":51833.0939760704,"v":463591.3210052581,"t":1727611200}
+{"o":51833.0939760704,"h":52285.3638990462,"l":51619.700050035,"c":52203.976105297,"v":518920.822529764,"t":1727614800}
+{"o":52203.976105297,"h":52264.1009078914,"l":51987.6803492121,"c":52053.5931177902,"v":499836.0001109272,"t":1727618400}
+{"o":52053.5931177902,"h":52268.0486587023,"l":51889.4232798789,"c":52188.1269319547,"v":551397.5368138253,"t":1727622000}
+{"o":52188.1269319547,"h":52256.4473925163,"l":51984.8478871138,"c":52234.7192447811,"v":462901.8065148604,"t":1727625600}
+{"o":52234.7192447811,"h":52488.3455140955,"l":52206.4126611737,"c":52325.8573314547,"v":405527.9168561244,"t":1727629200}
+{"o":52325.8573314547,"h":52529.4174520541,"l":52296.0399799064,"c":52419.4407853204,"v":353952.6382138729,"t":1727632800}
+{"o":52419.4407853204,"h":52989.9303792141,"l":52419.4407853204,"c":52913.8600625361,"v":384952.566208203,"t":1727636400}
+{"o":52913.8600625361,"h":53348.0398487502,"l":52815.8261758135,"c":53170.5092446854,"v":635872.3915282675,"t":1727640000}
+{"o":53170.5092446854,"h":53676.37057834,"l":52930.0568621152,"c":53121.0368531555,"v":500948.0072878716,"t":1727643600}
+{"o":53121.0368531555,"h":53371.9605624531,"l":52741.6932544382,"c":52765.3516254004,"v":457613.9592861627,"t":1727647200}
+{"o":52765.3516254004,"h":52848.1580994257,"l":52374.0120774838,"c":52581.9300221333,"v":398077.4883124625,"t":1727650800}
+{"o":52581.9300221333,"h":52774.037662408,"l":51983.9582333761,"c":52654.4810849242,"v":578814.3251165543,"t":1727654400}
+{"o":52654.4810849242,"h":53015.0616766263,"l":52113.9218444227,"c":52176.7350910034,"v":555417.9676285703,"t":1727658000}
+{"o":52176.7350910034,"h":52354.3375773059,"l":51739.3326203526,"c":51770.2358395183,"v":565650.1845056691,"t":1727661600}
+{"o":51770.2358395183,"h":52065.8922024322,"l":51513.1574801136,"c":51811.0917839479,"v":480939.2706666883,"t":1727665200}
+{"o":51811.0917839479,"h":51822.043852391,"l":51498.4438206408,"c":51751.1657254968,"v":328238.5553641362,"t":1727668800}
+{"o":51751.1657254968,"h":52080.5480514505,"l":51673.7296202035,"c":52064.434621774,"v":305213.1170022044,"t":1727672400}
+{"o":52064.434621774,"h":52261.2986969279,"l":51911.9093464113,"c":51911.9093464113,"v":374941.7206056006,"t":1727676000}
+{"o":51911.9093464113,"h":52346.4013251484,"l":51907.0718382464,"c":52036.6672549479,"v":336059.6738761549,"t":1727679600}
+{"o":52036.6672549479,"h":52063.7517213621,"l":51751.3776659831,"c":51900.7540908705,"v":346586.7285131267,"t":1727683200}
+{"o":51900.7540908705,"h":51920.1270135113,"l":51221.1879348651,"c":51239.2866207922,"v":481639.3072113661,"t":1727686800}
+{"o":51239.2866207922,"h":51380.383094409,"l":50837.0079860596,"c":51205.182062373,"v":412116.5298431618,"t":1727690400}
+{"o":51205.182062373,"h":51647.0075615235,"l":51052.3108658087,"c":51630.8769841785,"v":387605.6719185915,"t":1727694000}
+{"o":51630.8769841785,"h":52061.0380733405,"l":51368.0882232106,"c":51994.6002378946,"v":395319.9612875561,"t":1727697600}
+{"o":51994.6002378946,"h":52196.7008991071,"l":51872.410006133,"c":51996.9476777918,"v":636306.7237160499,"t":1727701200}
+{"o":51996.9476777918,"h":52189.4649732359,"l":51652.3918104679,"c":51884.1589636563,"v":554285.2388406061,"t":1727704800}
+{"o":51884.1589636563,"h":52058.7696482831,"l":51132.0582210464,"c":51150.5385382814,"v":502754.0471316053,"t":1727708400}
+{"o":51150.5385382814,"h":51472.1643545092,"l":51109.4349953348,"c":51347.0283995584,"v":475226.8089392565,"t":1727712000}
+{"o":51347.0283995584,"h":51624.8517536628,"l":51157.4093476003,"c":51618.0631951124,"v":468607.0960985288,"t":1727715600}
+{"o":51618.0631951124,"h":51647.3820813156,"l":51069.1378950249,"c":51382.6091707735,"v":520594.6052631464,"t":1727719200}
+{"o":51382.6091707735,"h":51520.191252263,"l":51107.6741224696,"c":51424.8224207117,"v":539672.574611697,"t":1727722800}
+{"o":51424.8224207117,"h":52043.7669636869,"l":51380.2263908,"c":51987.106706271,"v":633525.5007414937,"t":1727726400}
+{"o":51987.106706271,"h":52060.332636184,"l":51642.4299951401,"c":51669.5578798203,"v":379428.2187929278,"t":1727730000}
+{"o":51669.5578798203,"h":51794.1367537554,"l":51219.8577583035,"c":51240.587440751,"v":422895.4105244309,"t":1727733600}
+{"o":51240.587440751,"h":51262.4454902381,"l":50341.6747144969,"c":50590.3511969385,"v":528167.3952265327,"t":1727737200}
+{"o":50590.3511969385,"h":51168.5225330871,"l":50240.9434875025,"c":51123.689427303,"v":536167.7442532872,"t":1727740800}
+{"o":51123.689427303,"h":51302.8795132688,"l":51055.9423425136,"c":51179.2908478489,"v":529461.657493513,"t":1727744400}
+{"o":51179.2908478489,"h":51179.7974011032,"l":50735.3851088633,"c":51024.2968415377,"v":402861.6941784842,"t":1727748000}
+{"o":51024.2968415377,"h":51486.3979817288,"l":50980.6256862487,"c":51425.8805333369,"v":389385.4652557246,"t":1727751600}
+{"o":51425.8805333369,"h":51700.3564875782,"l":51338.5675207588,"c":51633.3781299227,"v":444073.0093560931,"t":1727755200}
+{"o":51633.3781299227,"h":51670.6054290877,"l":51423.3105388807,"c":51555.926685066,"v":368240.9771929931,"t":1727758800}
+{"o":51555.926685066,"h":52118.2062358952,"l":51555.926685066,"c":52026.7726786426,"v":330893.1804740007,"t":1727762400}
+{"o":52026.7726786426,"h":52063.9117969853,"l":51811.3466671417,"c":52023.3804262072,"v":348951.8450007353,"t":1727766000}
+{"o":52023.3804262072,"h":52084.8659761145,"l":51748.8852065586,"c":51890.2933611326,"v":408311.7558463929,"t":1727769600}
+{"o":51890.2933611326,"h":52208.6170270556,"l":51819.5446108162,"c":52005.4366460097,"v":372288.7135459057,"t":1727773200}
+{"o":52005.4366460097,"h":52207.4107844508,"l":51930.2448322787,"c":52124.6164403647,"v":401571.0077357867,"t":1727776800}
+{"o":52124.6164403647,"h":52199.5257916321,"l":51894.9622016181,"c":51919.5309760765,"v":330374.755406257,"t":1727780400}
+{"o":51919.5309760765,"h":52081.2369996504,"l":51686.4373268031,"c":51778.0657420591,"v":369488.0302362024,"t":1727784000}
+{"o":51778.0657420591,"h":51816.0844390197,"l":50562.70911796,"c":50976.6159612674,"v":732685.4952683776,"t":1727787600}
+{"o":50976.6159612674,"h":51234.1273562166,"l":49709.8519985817,"c":50007.6806298329,"v":941298.8209568652,"t":1727791200}
+{"o":50007.6806298329,"h":50076.7770385427,"l":47444.5680358292,"c":49617.1648322029,"v":1285415.8956177647,"t":1727794800}
+{"o":49617.1648322029,"h":49753.2384144314,"l":48589.4232427909,"c":49238.3177982044,"v":900274.2028306088,"t":1727798400}
+{"o":49238.3177982044,"h":49238.3177982044,"l":47303.9382083041,"c":48964.6176365915,"v":1408067.8406910608,"t":1727802000}
+{"o":48964.6176365915,"h":49586.6083259184,"l":48677.6722506176,"c":48885.2420367918,"v":729432.4449190674,"t":1727805600}
+{"o":48885.2420367918,"h":49021.0386202865,"l":48178.900703841,"c":48244.4643059361,"v":560839.8255457068,"t":1727809200}
+{"o":48244.4643059361,"h":48415.2288833517,"l":47201.1698407554,"c":48158.2470314818,"v":1013849.0764805265,"t":1727812800}
+{"o":48158.2470314818,"h":48579.3609294748,"l":47835.4803348607,"c":48526.5981797213,"v":523088.4564037903,"t":1727816400}
+{"o":48526.5981797213,"h":48526.5981797213,"l":47721.3115914074,"c":47998.5683758614,"v":420851.5969294764,"t":1727820000}
+{"o":47998.5683758614,"h":48257.6702415239,"l":47810.4026999489,"c":48141.5188618212,"v":425233.2074882905,"t":1727823600}
+{"o":48141.5188618212,"h":48289.2427090373,"l":47580.7939975255,"c":47954.234794824,"v":507444.1722121454,"t":1727827200}
+{"o":47954.234794824,"h":48540.4478227706,"l":47865.6845099421,"c":48490.8807236508,"v":512993.819757227,"t":1727830800}
+{"o":48490.8807236508,"h":48902.9056940046,"l":48341.7048009025,"c":48880.4985952943,"v":410709.8955219059,"t":1727834400}
+{"o":48880.4985952943,"h":49110.5686904566,"l":48784.0103656158,"c":48837.2267816253,"v":389414.0505393405,"t":1727838000}
+{"o":48837.2267816253,"h":48846.8060156702,"l":48595.2142876399,"c":48648.3548287334,"v":344584.8047211455,"t":1727841600}
+{"o":48648.3548287334,"h":48814.2584220088,"l":48504.4471626855,"c":48661.4292065807,"v":379461.6558907918,"t":1727845200}
+{"o":48661.4292065807,"h":49551.0359625751,"l":48541.6890694611,"c":49219.2673765152,"v":492432.7707097748,"t":1727848800}
+{"o":49219.2673765152,"h":49351.9628071927,"l":48986.2360795876,"c":49026.6132743123,"v":409098.396324633,"t":1727852400}
+{"o":49026.6132743123,"h":49264.944076741,"l":48829.8455051424,"c":49126.3778329179,"v":423584.8590046134,"t":1727856000}
+{"o":49126.3778329179,"h":49156.9629492767,"l":48358.6837450836,"c":48445.9060061155,"v":531768.7779774304,"t":1727859600}
+{"o":48445.9060061155,"h":48854.7996059649,"l":48331.400697523,"c":48368.8313108098,"v":464297.9186635615,"t":1727863200}
+{"o":48368.8313108098,"h":48664.2115934542,"l":48158.7940789237,"c":48469.6874179344,"v":480109.8627552761,"t":1727866800}
+{"o":48469.6874179344,"h":48500.3900722749,"l":47652.7971148088,"c":47762.1930311125,"v":588582.8454799355,"t":1727870400}
+{"o":47762.1930311125,"h":48529.9424013704,"l":47358.7184382502,"c":48427.6919144106,"v":677367.1635594112,"t":1727874000}
+{"o":48427.6919144106,"h":48766.0622993456,"l":48160.3859039096,"c":48205.4938329096,"v":818027.0286816261,"t":1727877600}
+{"o":48205.4938329096,"h":49007.4989200032,"l":48178.2418932326,"c":48953.4936934366,"v":681595.9668469803,"t":1727881200}
+{"o":48953.4936934366,"h":49247.7846915969,"l":48427.3559558264,"c":48462.1207855267,"v":873207.7912906524,"t":1727884800}
+{"o":48462.1207855267,"h":48561.4965443498,"l":48046.6263897196,"c":48340.5889511143,"v":887540.380510751,"t":1727888400}
+{"o":48340.5889511143,"h":48389.1008438955,"l":47151.5703329246,"c":47200.0889876019,"v":888198.1170414262,"t":1727892000}
+{"o":47200.0889876019,"h":47390.4293956371,"l":45116.177849468,"c":46439.751646425,"v":1194061.5349552198,"t":1727895600}
+{"o":46439.751646425,"h":46955.9163201997,"l":45982.2077000735,"c":46722.8104682525,"v":778767.3189685113,"t":1727899200}
+{"o":46722.8104682525,"h":46938.1016142432,"l":46356.7438752995,"c":46699.9944966809,"v":455207.3733943683,"t":1727902800}
+{"o":46699.9944966809,"h":46963.630640136,"l":46239.6319715498,"c":46963.630640136,"v":449652.4366359647,"t":1727906400}
+{"o":46963.630640136,"h":47003.5009768088,"l":46501.8263791287,"c":46508.1205434977,"v":338701.7764595553,"t":1727910000}
+{"o":46508.1205434977,"h":46914.0238066772,"l":46010.6692247697,"c":46674.1631815451,"v":648783.0906135367,"t":1727913600}
+{"o":46674.1631815451,"h":47156.4565761493,"l":46648.0141798218,"c":46912.5882653517,"v":509160.4704588836,"t":1727917200}
+{"o":46912.5882653517,"h":47242.7404382034,"l":46801.5939863707,"c":47109.2013070004,"v":417121.9906785153,"t":1727920800}
+{"o":47109.2013070004,"h":47425.2920364478,"l":46985.5830831318,"c":47389.4708179347,"v":388890.3091377213,"t":1727924400}
+{"o":47389.4708179347,"h":47394.4617795679,"l":47046.1703898445,"c":47129.8837579181,"v":340688.2525948017,"t":1727928000}
+{"o":47129.8837579181,"h":47224.9127517896,"l":46773.7325263282,"c":46869.9093321398,"v":413149.3359636313,"t":1727931600}
+{"o":46869.9093321398,"h":47182.0185400821,"l":46779.265649806,"c":47000.6500502435,"v":373979.461261179,"t":1727935200}
+{"o":47000.6500502435,"h":47150.7311653765,"l":46400.2126286415,"c":46431.0482095888,"v":504004.8862455036,"t":1727938800}
+{"o":46431.0482095888,"h":46472.45348453,"l":45047.0654713945,"c":45144.9399129626,"v":663730.5185269745,"t":1727942400}
+{"o":45144.9399129626,"h":45926.3248326285,"l":44870.5545339931,"c":45550.2293256359,"v":631235.4092442971,"t":1727946000}
+{"o":45550.2293256359,"h":45869.7626886032,"l":45374.6592413878,"c":45854.8245496941,"v":399680.3719324669,"t":1727949600}
+{"o":45854.8245496941,"h":45948.1578414692,"l":45381.097025119,"c":45423.4423050532,"v":402751.9982126787,"t":1727953200}
+{"o":45423.4423050532,"h":45434.8796884864,"l":44882.4610910267,"c":45143.1826808177,"v":552610.9305192791,"t":1727956800}
+{"o":45143.1826808177,"h":45562.5501302242,"l":44593.9354733552,"c":45432.7718293165,"v":758821.1356637954,"t":1727960400}
+{"o":45432.7718293165,"h":45966.0542200713,"l":44665.6804199439,"c":44697.777961591,"v":827069.5266078236,"t":1727964000}
+{"o":44697.777961591,"h":45136.0812511159,"l":44161.5862243389,"c":44971.3937973432,"v":867010.952267846,"t":1727967600}
+{"o":44971.3937973432,"h":45314.601888266,"l":44320.2415738088,"c":44781.5175627416,"v":692268.2355083632,"t":1727971200}
+{"o":44781.5175627416,"h":45347.5061988292,"l":44473.5000930125,"c":45116.7337458298,"v":615598.2747506083,"t":1727974800}
+{"o":45116.7337458298,"h":45427.5655837441,"l":44838.9221911617,"c":45146.1392465988,"v":538924.4101016237,"t":1727978400}
+{"o":45146.1392465988,"h":45595.9748060639,"l":44800.2583547781,"c":45578.463943892,"v":484737.6028746059,"t":1727982000}
+{"o":45578.463943892,"h":45742.0139320829,"l":45112.4769246585,"c":45166.6464200549,"v":401428.0439501082,"t":1727985600}
+{"o":45166.6464200549,"h":45535.3397903826,"l":44873.5657977962,"c":45488.8301831283,"v":397003.9424510149,"t":1727989200}
+{"o":45488.8301831283,"h":45606.1154960626,"l":45252.6213303165,"c":45436.3234096741,"v":339847.5993617777,"t":1727992800}
+{"o":45436.3234096741,"h":45614.6280572966,"l":45093.5202679805,"c":45365.3680139027,"v":349430.0007283666,"t":1727996400}
+{"o":45365.3680139027,"h":45580.7643387705,"l":45100.7770986176,"c":45140.5404055107,"v":453646.7973700379,"t":1728000000}
+{"o":45140.5404055107,"h":45999.365321759,"l":45100.4649306941,"c":45807.6973976187,"v":509662.1262139173,"t":1728003600}
+{"o":45807.6973976187,"h":45922.7155201979,"l":45540.5695080675,"c":45639.7758289544,"v":388111.9758539078,"t":1728007200}
+{"o":45639.7758289544,"h":45688.0671892591,"l":45373.0581220282,"c":45565.5888738002,"v":384291.8663681787,"t":1728010800}
+{"o":45565.5888738002,"h":45903.0548139969,"l":45565.5888738002,"c":45700.7694630545,"v":318713.3248509461,"t":1728014400}
+{"o":45700.7694630545,"h":46293.0052473613,"l":45644.574344,"c":46204.0785282672,"v":345109.5409521184,"t":1728018000}
+{"o":46204.0785282672,"h":46335.8763248302,"l":45911.3136108521,"c":45971.1291004932,"v":413284.4012090962,"t":1728021600}
+{"o":45971.1291004932,"h":46370.795769686,"l":45873.1895181865,"c":46316.2680135922,"v":409636.4124001809,"t":1728025200}
+{"o":46316.2680135922,"h":46787.6119709643,"l":46188.8937644358,"c":46447.249691048,"v":487015.4290694205,"t":1728028800}
+{"o":46447.249691048,"h":46626.4349950579,"l":46304.4429199826,"c":46381.4760415528,"v":414116.9821652915,"t":1728032400}
+{"o":46381.4760415528,"h":46541.7036806136,"l":46170.3791085618,"c":46243.2355101173,"v":327338.444280563,"t":1728036000}
+{"o":46243.2355101173,"h":46515.3353038423,"l":46243.1211392769,"c":46476.0638058722,"v":311051.1333786368,"t":1728039600}
+{"o":46476.0638058722,"h":47200.9146214455,"l":46192.0858493595,"c":47179.0327703231,"v":650894.7382768732,"t":1728043200}
+{"o":47179.0327703231,"h":47332.7150377981,"l":46579.4930439734,"c":46839.1501477345,"v":815278.27951327,"t":1728046800}
+{"o":46839.1501477345,"h":46848.6274157813,"l":45819.975337116,"c":46407.3167609868,"v":802691.4521997051,"t":1728050400}
+{"o":46407.3167609868,"h":47296.3695751012,"l":46386.8291854604,"c":47252.3402585496,"v":686255.7637873057,"t":1728054000}
+{"o":47252.3402585496,"h":48118.2946048973,"l":47059.1305149052,"c":47757.1107040296,"v":640870.848818279,"t":1728057600}
+{"o":47757.1107040296,"h":47803.3104991867,"l":47287.8528735713,"c":47376.4574928804,"v":604918.2460296091,"t":1728061200}
+{"o":47376.4574928804,"h":47733.7064173337,"l":47220.3139686407,"c":47733.7064173337,"v":562619.327349357,"t":1728064800}
+{"o":47733.7064173337,"h":47956.5729068377,"l":47623.3697071229,"c":47734.9213058046,"v":463570.6256454465,"t":1728068400}
+{"o":47734.9213058046,"h":47980.0635140829,"l":47385.5847690654,"c":47685.7941789218,"v":423340.3715001731,"t":1728072000}
+{"o":47685.7941789218,"h":47965.8192670778,"l":47533.8402252875,"c":47639.0245334193,"v":453515.9089389856,"t":1728075600}
+{"o":47639.0245334193,"h":47767.0242202048,"l":47295.4530169731,"c":47421.3659710949,"v":398964.7776112069,"t":1728079200}
+{"o":47421.3659710949,"h":47588.4153429084,"l":47224.975706326,"c":47521.4048959157,"v":322541.3203438419,"t":1728082800}
+{"o":47521.4048959157,"h":47786.9077160823,"l":47464.5981511221,"c":47786.9009148558,"v":341894.4155661275,"t":1728086400}
+{"o":47786.9009148558,"h":47792.1282197055,"l":47394.2587688856,"c":47621.8639272213,"v":377573.1009429786,"t":1728090000}
+{"o":47621.8639272213,"h":47688.8433232621,"l":47163.0192281985,"c":47240.8176188069,"v":429211.2129855541,"t":1728093600}
+{"o":47240.8176188069,"h":47250.2541001628,"l":47012.7136421596,"c":47067.7522317516,"v":517547.049101061,"t":1728097200}
+{"o":47067.7522317516,"h":47368.77344553,"l":46783.5487504457,"c":47220.8188854558,"v":497016.3422640046,"t":1728100800}
+{"o":47220.8188854558,"h":47636.2004869099,"l":47209.4194748994,"c":47628.1173949223,"v":499400.0087463368,"t":1728104400}
+{"o":47628.1173949223,"h":47925.8132059245,"l":47442.2191838043,"c":47880.0802218464,"v":430280.6237597153,"t":1728108000}
+{"o":47880.0802218464,"h":47968.9729885511,"l":47585.5968080738,"c":47719.9285864845,"v":388379.9809921207,"t":1728111600}
+{"o":47719.9285864845,"h":48085.0632205824,"l":47679.265858806,"c":47918.7638409239,"v":394044.9922847049,"t":1728115200}
+{"o":47918.7638409239,"h":48074.4506034884,"l":47902.6859745992,"c":48006.0829921279,"v":315641.4219385593,"t":1728118800}
+{"o":48006.0829921279,"h":48012.2002934923,"l":47403.7564107937,"c":47767.0197993224,"v":333058.5947570801,"t":1728122400}
+{"o":47767.0197993224,"h":47857.4190661481,"l":47545.9675824932,"c":47602.7773903174,"v":310427.8371426145,"t":1728126000}
+{"o":47602.7773903174,"h":47805.794686458,"l":47571.9727924456,"c":47788.3635903576,"v":359578.3031479719,"t":1728129600}
+{"o":47788.3635903576,"h":47843.9848038248,"l":47353.3013639293,"c":47372.1039096168,"v":422603.8863033313,"t":1728133200}
+{"o":47372.1039096168,"h":47756.5594684118,"l":47284.467089218,"c":47491.9413528191,"v":428975.7702561573,"t":1728136800}
+{"o":47491.9413528191,"h":47555.3902594262,"l":47295.3353142668,"c":47406.266612209,"v":307394.8137162175,"t":1728140400}
+{"o":47406.266612209,"h":47452.093236446,"l":47160.5535411781,"c":47173.8891191611,"v":357745.4833299512,"t":1728144000}
+{"o":47173.8891191611,"h":47397.9162719608,"l":47151.9830200182,"c":47354.7755018138,"v":358092.6542220323,"t":1728147600}
+{"o":47354.7755018138,"h":47414.9109241992,"l":46956.5270208385,"c":47207.0228778185,"v":537881.7364067974,"t":1728151200}
+{"o":47207.0228778185,"h":47379.6863126617,"l":47100.5260266723,"c":47163.4056095246,"v":503572.0848301244,"t":1728154800}
+{"o":47163.4056095246,"h":47191.2456393018,"l":46773.1711475222,"c":46789.681974844,"v":351810.0590905763,"t":1728158400}
+{"o":46789.681974844,"h":47186.0748266052,"l":46789.681974844,"c":46990.1220949051,"v":293348.6187529289,"t":1728162000}
+{"o":46990.1220949051,"h":47435.30247982,"l":46983.8496132694,"c":47430.9426887911,"v":316158.7301489881,"t":1728165600}
+{"o":47430.9426887911,"h":47432.6718245353,"l":47217.8287091415,"c":47302.7483681569,"v":337712.2017211915,"t":1728169200}
+{"o":47302.7483681569,"h":47341.5463964909,"l":47109.8698564924,"c":47210.0078562068,"v":268867.5665764745,"t":1728172800}
+{"o":47210.0078562068,"h":47608.7723619467,"l":47150.2596236845,"c":47607.1537967968,"v":356228.7245643827,"t":1728176400}
+{"o":47607.1537967968,"h":47629.9994585562,"l":47409.8422956226,"c":47496.9910083607,"v":346160.7153284124,"t":1728180000}
+{"o":47496.9910083607,"h":47787.4678752294,"l":47320.2192981668,"c":47351.9424822049,"v":259880.230790621,"t":1728183600}
+{"o":47351.9424822049,"h":47491.6021832958,"l":47133.8332985038,"c":47248.8345866643,"v":238621.0385566605,"t":1728187200}
+{"o":47248.8345866643,"h":47412.9203695617,"l":47164.133516085,"c":47320.8646976861,"v":212903.5609869455,"t":1728190800}
+{"o":47320.8646976861,"h":47569.163502101,"l":47290.7987861059,"c":47465.2027299439,"v":228888.4809187709,"t":1728194400}
+{"o":47465.2027299439,"h":47585.9368551536,"l":47379.1779153046,"c":47432.4421993856,"v":231573.158282501,"t":1728198000}
+{"o":47432.4421993856,"h":47699.0958327518,"l":47320.1218338442,"c":47545.5339318918,"v":387185.0771688413,"t":1728201600}
+{"o":47545.5339318918,"h":47860.4307871171,"l":47533.8269258792,"c":47689.2314042051,"v":307187.5363052845,"t":1728205200}
+{"o":47689.2314042051,"h":47794.2090920133,"l":47560.7978558507,"c":47616.2526396344,"v":323567.1061334815,"t":1728208800}
+{"o":47616.2526396344,"h":47907.9534050974,"l":47573.0949296117,"c":47785.8531153998,"v":372123.346668551,"t":1728212400}
+{"o":47785.8531153998,"h":47984.9424856545,"l":47758.3876171609,"c":47953.1177706551,"v":360717.0228146891,"t":1728216000}
+{"o":47953.1177706551,"h":48112.8434372527,"l":47904.1994064023,"c":47906.8065005032,"v":419267.2457591165,"t":1728219600}
+{"o":47906.8065005032,"h":48635.2446364425,"l":47814.7954598262,"c":48565.6471327626,"v":521975.6387285317,"t":1728223200}
+{"o":48565.6471327626,"h":48660.4106891537,"l":47991.9882937899,"c":48454.3697594711,"v":710492.4764961608,"t":1728226800}
+{"o":48454.3697594711,"h":48618.5167469109,"l":48073.5896071976,"c":48075.1928547658,"v":597607.7713932175,"t":1728230400}
+{"o":48075.1928547658,"h":48313.4342531471,"l":48056.9387051088,"c":48134.3128822638,"v":429390.5608083559,"t":1728234000}
+{"o":48134.3128822638,"h":48445.3645241865,"l":48134.3128822638,"c":48399.8434048684,"v":408656.7019109172,"t":1728237600}
+{"o":48399.8434048684,"h":48621.6696733886,"l":48190.5601277718,"c":48256.0147372948,"v":430834.9024347891,"t":1728241200}
+{"o":50535.8134295136,"h":50758.6426057369,"l":50328.2170900517,"c":50535.8134295136,"v":393308.9919419828,"t":1721044800}
+{"o":50535.8134295136,"h":51182.5189304919,"l":50338.0355518488,"c":50850.7964556083,"v":452897.5724246032,"t":1721048400}
+{"o":50850.7964556083,"h":51161.3763601361,"l":50383.7616012247,"c":50923.0494164803,"v":476818.7803835162,"t":1721052000}
+{"o":50923.0494164803,"h":51180.4522132379,"l":50564.5619459227,"c":50771.9874335336,"v":529899.4264585753,"t":1721055600}
+{"o":50771.9874335336,"h":51453.8867135016,"l":50660.2731930261,"c":51104.9526114785,"v":656751.4677869147,"t":1721059200}
+{"o":51104.9526114785,"h":51634.6347194109,"l":50950.4337280406,"c":51212.865427173,"v":597471.9503237606,"t":1721062800}
+{"o":51212.865427173,"h":51975.4005487136,"l":51044.4402543289,"c":51745.6086903911,"v":583286.6433498149,"t":1721066400}
+{"o":51745.6086903911,"h":52211.4177582436,"l":51379.64488326,"c":51599.0973235151,"v":691018.3366137628,"t":1721070000}
+{"o":51599.0973235151,"h":52143.5982730714,"l":51553.3928313838,"c":52023.856945371,"v":509256.8310394469,"t":1721073600}
+{"o":52023.856945371,"h":52287.2863524337,"l":51767.0861359521,"c":51791.0215787106,"v":461159.2207184431,"t":1721077200}
+{"o":51791.0215787106,"h":52926.1037081334,"l":51760.3884754917,"c":52706.6572496072,"v":579637.1560413681,"t":1721080800}
+{"o":52706.6572496072,"h":53085.8250584642,"l":52419.6897973718,"c":52867.5139039097,"v":618378.4482551244,"t":1721084400}
+{"o":52867.5139039097,"h":53130.0710776325,"l":52383.4793275198,"c":52444.284816611,"v":670165.9175636129,"t":1721088000}
+{"o":52444.284816611,"h":52653.1068453263,"l":52224.1251291636,"c":52530.4322652846,"v":458225.2301713902,"t":1721091600}
+{"o":52530.4322652846,"h":52546.3960893093,"l":51884.9156205496,"c":51985.1065839374,"v":394518.801519013,"t":1721095200}
+{"o":51985.1065839374,"h":52468.8832670982,"l":51834.878093553,"c":52395.3283285501,"v":393131.5764851304,"t":1721098800}
+{"o":52395.3283285501,"h":52627.8607929518,"l":52226.2851893901,"c":52472.0786267446,"v":358045.6254504008,"t":1721102400}
+{"o":52472.0786267446,"h":52687.68173578,"l":50825.1975964563,"c":51596.2605117277,"v":584098.2308563569,"t":1721106000}
+{"o":51596.2605117277,"h":52069.5521011355,"l":51020.0500811606,"c":51059.8408362683,"v":461750.487874034,"t":1721109600}
+{"o":51059.8408362683,"h":51654.256181721,"l":51047.9140467393,"c":51274.8637347687,"v":487408.8515214326,"t":1721113200}
+{"o":51274.8637347687,"h":51603.8825624379,"l":50639.9786563179,"c":51256.0992167514,"v":467965.4840295414,"t":1721116800}
+{"o":51256.0992167514,"h":51720.0648217723,"l":51069.4574418209,"c":51468.5455774148,"v":403710.9486138572,"t":1721120400}
+{"o":51468.5455774148,"h":51950.4150539393,"l":51340.8232698014,"c":51909.1782976351,"v":428769.0136486241,"t":1721124000}
+{"o":51909.1782976351,"h":52290.1265500297,"l":51699.772860048,"c":52213.9081725218,"v":473380.7594268996,"t":1721127600}
+{"o":52213.9081725218,"h":52418.6836122012,"l":51686.618979681,"c":51736.0137034341,"v":493969.1931394817,"t":1721131200}
+{"o":51736.0137034341,"h":52192.0838535291,"l":51644.3932346574,"c":51665.0439805402,"v":485284.3908589192,"t":1721134800}
+{"o":51665.0439805402,"h":51872.9279640783,"l":51282.105721046,"c":51743.8398150117,"v":519248.8217701135,"t":1721138400}
+{"o":51743.8398150117,"h":53559.2847570486,"l":51653.0191761739,"c":53406.8819102482,"v":682046.8311900926,"t":1721142000}
+{"o":53406.8819102482,"h":53702.3781043279,"l":52763.5916599932,"c":53413.4615136798,"v":802363.2110408624,"t":1721145600}
+{"o":53413.4615136798,"h":53927.1336939346,"l":53148.3607472723,"c":53801.2248291523,"v":589200.5038897974,"t":1721149200}
+{"o":53801.2248291523,"h":53884.4300748297,"l":53469.7505461233,"c":53768.114067663,"v":548293.3629416795,"t":1721152800}
+{"o":53768.114067663,"h":53931.3181446999,"l":53428.0260856245,"c":53737.7027799861,"v":380021.0935680007,"t":1721156400}
+{"o":53737.7027799861,"h":53776.0118500862,"l":52989.0094637089,"c":53010.2345885288,"v":457089.394911117,"t":1721160000}
+{"o":53010.2345885288,"h":53504.5109380678,"l":52959.2322272274,"c":53279.6884424401,"v":371016.7246664676,"t":1721163600}
+{"o":53279.6884424401,"h":53352.1781439686,"l":52791.2693960903,"c":53091.5592551276,"v":429393.3212551347,"t":1721167200}
+{"o":53091.5592551276,"h":53710.5765184712,"l":53017.8858141163,"c":53306.7881457319,"v":352343.4845174724,"t":1721170800}
+{"o":53306.7881457319,"h":53646.3692727029,"l":53239.6347378801,"c":53540.6983333451,"v":398722.1855504686,"t":1721174400}
+{"o":53540.6983333451,"h":54374.0667514754,"l":53508.07809818,"c":53749.5883099152,"v":552148.8295706104,"t":1721178000}
+{"o":53749.5883099152,"h":53938.5995827396,"l":53454.2203853099,"c":53480.5398311961,"v":356117.0436660342,"t":1721181600}
+{"o":53480.5398311961,"h":53509.2375180147,"l":53116.4530932542,"c":53430.7793631248,"v":359901.2765650902,"t":1721185200}
+{"o":53430.7793631248,"h":53637.6974214233,"l":53185.2138192558,"c":53547.8927522058,"v":356841.1146823174,"t":1721188800}
+{"o":53547.8927522058,"h":53951.4211222822,"l":53456.5690563751,"c":53588.2962189208,"v":425894.3057090354,"t":1721192400}
+{"o":53588.2962189208,"h":53847.6278267392,"l":53410.616251303,"c":53503.1985382373,"v":334846.864087156,"t":1721196000}
+{"o":53503.1985382373,"h":53528.9463506719,"l":53124.1171419698,"c":53311.8863936071,"v":342586.1137613029,"t":1721199600}
+{"o":53311.8863936071,"h":54000.317344871,"l":52956.8431704863,"c":53741.8789374898,"v":426921.2777976702,"t":1721203200}
+{"o":53741.8789374898,"h":54280.0134716892,"l":53601.1449002855,"c":54263.8842821366,"v":345314.4878729347,"t":1721206800}
+{"o":54263.8842821366,"h":54264.3138750464,"l":53887.4406055688,"c":53949.4762105085,"v":304319.7220304788,"t":1721210400}
+{"o":53949.4762105085,"h":53971.9559951668,"l":53176.8877505829,"c":53364.4475731804,"v":367824.4158601669,"t":1721214000}
+{"o":53364.4475731804,"h":53585.062840691,"l":53252.9605534605,"c":53383.510500523,"v":346347.4188153898,"t":1721217600}
+{"o":53383.510500523,"h":53767.5493957729,"l":52988.966818803,"c":53700.8984379456,"v":435710.7255148822,"t":1721221200}
+{"o":53700.8984379456,"h":53755.2723877131,"l":53101.4651897931,"c":53197.81364455,"v":405737.8616652376,"t":1721224800}
+{"o":53197.81364455,"h":53299.6680743479,"l":52339.942677948,"c":52472.2529716963,"v":435919.9713681596,"t":1721228400}
+{"o":52472.2529716963,"h":52529.3382252711,"l":51319.3970436725,"c":51729.0763267651,"v":589353.1842260322,"t":1721232000}
+{"o":51729.0763267651,"h":52210.0402067697,"l":51637.8245090122,"c":51905.0807896796,"v":436586.9687805172,"t":1721235600}
+{"o":51905.0807896796,"h":52299.3387373391,"l":51804.2732871228,"c":51963.9961056001,"v":341985.1101623495,"t":1721239200}
+{"o":51963.9961056001,"h":52227.7922311477,"l":51800.4416773874,"c":52008.8219749505,"v":344895.2306137403,"t":1721242800}
+{"o":52008.8219749505,"h":52198.5728851597,"l":51815.6162231618,"c":51825.8027180275,"v":353271.2907864622,"t":1721246400}
+{"o":51825.8027180275,"h":52018.7583789132,"l":51402.1486702472,"c":51907.4692610221,"v":411864.8356038606,"t":1721250000}
+{"o":51907.4692610221,"h":52069.1271212289,"l":51655.1982727173,"c":51732.3001549551,"v":391417.6193506386,"t":1721253600}
+{"o":51732.3001549551,"h":51841.4809483376,"l":51493.5363068076,"c":51598.3284385281,"v":314262.8861167582,"t":1721257200}
+{"o":51598.3284385281,"h":52516.8115878755,"l":51580.378198476,"c":52397.4930200879,"v":333718.8768178594,"t":1721260800}
+{"o":52397.4930200879,"h":52819.7400773225,"l":52276.2873835085,"c":52797.1123715739,"v":316497.0850600965,"t":1721264400}
+{"o":52797.1123715739,"h":53033.653177665,"l":52085.2252376494,"c":52609.3628991961,"v":389378.3174582057,"t":1721268000}
+{"o":52609.3628991961,"h":52930.8751482176,"l":52543.7473708508,"c":52729.4732385949,"v":318381.1173419929,"t":1721271600}
+{"o":52729.4732385949,"h":52769.8499914487,"l":52248.3008789214,"c":52323.3969396328,"v":342007.2554103859,"t":1721275200}
+{"o":52323.3969396328,"h":52932.5105882189,"l":52113.7104776835,"c":52806.4149662646,"v":356226.549134275,"t":1721278800}
+{"o":52806.4149662646,"h":53063.6278966091,"l":52648.5465630865,"c":53010.3846380739,"v":401698.2835688762,"t":1721282400}
+{"o":53010.3846380739,"h":53050.0160458312,"l":52612.904818204,"c":52632.7378910945,"v":440878.7863309729,"t":1721286000}
+{"o":52632.7378910945,"h":52937.1973423163,"l":52491.6927222651,"c":52893.5878281599,"v":413802.931792227,"t":1721289600}
+{"o":52893.5878281599,"h":53055.2455064886,"l":52757.5939387133,"c":52903.3168998534,"v":383363.4955481871,"t":1721293200}
+{"o":52903.3168998534,"h":52903.3168998534,"l":52505.5080678642,"c":52816.6213294539,"v":361493.1746196506,"t":1721296800}
+{"o":52816.6213294539,"h":52948.7722338227,"l":52565.3738336578,"c":52902.3697860297,"v":382938.775292767,"t":1721300400}
+{"o":52902.3697860297,"h":53573.6879510875,"l":52884.4066220862,"c":53392.995250261,"v":438706.4474507624,"t":1721304000}
+{"o":53392.995250261,"h":53610.7736768329,"l":53084.7614607468,"c":53320.0696895489,"v":451845.9715211872,"t":1721307600}
+{"o":53320.0696895489,"h":53458.1812744589,"l":52292.3334578053,"c":52438.9884679601,"v":559310.1454070985,"t":1721311200}
+{"o":52438.9884679601,"h":52438.9884679601,"l":51777.1622409129,"c":51881.3821465017,"v":569747.6900432693,"t":1721314800}
+{"o":51881.3821465017,"h":52312.550943357,"l":51447.3125527853,"c":52262.8874387278,"v":496916.8785408235,"t":1721318400}
+{"o":52262.8874387278,"h":52306.6527832239,"l":51694.1342890898,"c":51743.6756252423,"v":396582.3105380422,"t":1721322000}
+{"o":51743.6756252423,"h":52199.3148181521,"l":51559.7570589757,"c":51885.9240142201,"v":455128.4955366428,"t":1721325600}
+{"o":51885.9240142201,"h":52252.4068951223,"l":51602.6722629052,"c":52064.3565525422,"v":389409.3657772888,"t":1721329200}
+{"o":52064.3565525422,"h":52420.7775943238,"l":51871.3181691111,"c":52420.7775943238,"v":342971.5317343587,"t":1721332800}
+{"o":52420.7775943238,"h":52571.5574922343,"l":52237.0905741706,"c":52544.8812149821,"v":327008.5164573999,"t":1721336400}
+{"o":52544.8812149821,"h":53230.8514976468,"l":52393.1753622995,"c":53049.7662071119,"v":406271.2560710859,"t":1721340000}
+{"o":53049.7662071119,"h":53159.8701638649,"l":52716.7378223465,"c":52815.0983783746,"v":336877.4922481179,"t":1721343600}
+{"o":52815.0983783746,"h":52874.501136794,"l":52328.7840137822,"c":52429.410672075,"v":421974.3564510486,"t":1721347200}
+{"o":52429.410672075,"h":52611.9257040318,"l":51828.1629063802,"c":52590.658709815,"v":353554.9290215406,"t":1721350800}
+{"o":52590.658709815,"h":52990.8527254518,"l":52406.7330492019,"c":52654.3680485793,"v":336089.5478148411,"t":1721354400}
+{"o":52654.3680485793,"h":53726.3295496517,"l":52638.8408600706,"c":53674.1955316116,"v":425369.6757362011,"t":1721358000}
+{"o":53674.1955316116,"h":53858.4185650711,"l":53342.4415567214,"c":53342.8539591882,"v":352194.4599184149,"t":1721361600}
+{"o":53342.8539591882,"h":53857.7473941586,"l":53303.4936456686,"c":53812.0924166548,"v":331725.8766330482,"t":1721365200}
+{"o":53812.0924166548,"h":54915.7346238115,"l":53781.3607794408,"c":54554.5791281588,"v":459835.9894629465,"t":1721368800}
+{"o":54554.5791281588,"h":54562.066548236,"l":53362.2369402672,"c":53564.9707138133,"v":444158.1647894525,"t":1721372400}
+{"o":53564.9707138133,"h":53845.5177584203,"l":52840.7824826661,"c":53689.2550090506,"v":529184.2895770763,"t":1721376000}
+{"o":53689.2550090506,"h":54199.8193818654,"l":53223.6301780482,"c":53312.6318069128,"v":487539.0837904204,"t":1721379600}
+{"o":53312.6318069128,"h":54065.4751834503,"l":53193.9323975732,"c":53747.4090129526,"v":390999.6804879212,"t":1721383200}
+{"o":53747.4090129526,"h":54033.4728115085,"l":53641.0262174588,"c":53947.0772041999,"v":336283.6730361394,"t":1721386800}
+{"o":53947.0772041999,"h":54493.4676637695,"l":53835.0889414042,"c":54362.2991854728,"v":380138.749139689,"t":1721390400}
+{"o":54362.2991854728,"h":55672.8912916015,"l":53883.2316220609,"c":55406.4507462819,"v":513541.5639176846,"t":1721394000}
+{"o":55406.4507462819,"h":56017.9608730394,"l":55269.6875625527,"c":55985.220329269,"v":580211.1060191581,"t":1721397600}
+{"o":55985.220329269,"h":56083.2707225063,"l":55447.4731881798,"c":56024.6121259186,"v":592432.0619133289,"t":1721401200}
+{"o":56024.6121259186,"h":56937.4436434023,"l":56003.2276257809,"c":56173.116399208,"v":680847.8773415945,"t":1721404800}
+{"o":56173.116399208,"h":56636.9533624072,"l":56007.94473192,"c":56580.2513929711,"v":464547.5971027486,"t":1721408400}
+{"o":56580.2513929711,"h":56614.3134388536,"l":55844.2194700819,"c":56356.1352703365,"v":371139.0382229476,"t":1721412000}
+{"o":56356.1352703365,"h":56741.7428421411,"l":56291.0734492655,"c":56572.3426736851,"v":464788.1330323518,"t":1721415600}
+{"o":56572.3426736851,"h":56608.6710812137,"l":55745.4815061378,"c":56120.0959760188,"v":445730.709651046,"t":1721419200}
+{"o":56120.0959760188,"h":56406.800006881,"l":55745.1844406706,"c":55796.4242676905,"v":396919.5680013166,"t":1721422800}
+{"o":55796.4242676905,"h":56243.263840697,"l":55796.4242676905,"c":56000.7246046287,"v":381453.1166500266,"t":1721426400}
+{"o":56000.7246046287,"h":56289.3114281352,"l":55990.4126129113,"c":56143.7428456979,"v":339467.9758410325,"t":1721430000}
+{"o":56143.7428456979,"h":56350.4853610191,"l":55861.3525388646,"c":56233.0701555625,"v":376630.8885455792,"t":1721433600}
+{"o":56233.0701555625,"h":56690.2847193449,"l":56193.8246245812,"c":56502.3343278359,"v":336320.1050786026,"t":1721437200}
+{"o":56502.3343278359,"h":57020.2237271105,"l":56361.3536832399,"c":56737.3103460171,"v":292452.2275839559,"t":1721440800}
+{"o":56737.3103460171,"h":56923.9536205008,"l":56268.9220015861,"c":56302.3634665186,"v":279760.1337944234,"t":1721444400}
+{"o":56302.3634665186,"h":56560.8919052731,"l":56280.7187688559,"c":56529.7478236232,"v":263746.1686092971,"t":1721448000}
+{"o":56529.7478236232,"h":56546.4652554525,"l":56154.2428827115,"c":56412.9947811724,"v":312248.312926789,"t":1721451600}
+{"o":56412.9947811724,"h":56527.5340596096,"l":56116.6891485516,"c":56159.3134770376,"v":294962.2093121923,"t":1721455200}
+{"o":56159.3134770376,"h":56251.8380964121,"l":55912.7797120407,"c":55961.3506229561,"v":278704.2593441529,"t":1721458800}
+{"o":55961.3506229561,"h":56233.7844934341,"l":55883.5271406646,"c":55990.9984248286,"v":295276.6662331269,"t":1721462400}
+{"o":55990.9984248286,"h":56366.9347341844,"l":55854.0927585136,"c":56114.1283765699,"v":310547.2807600976,"t":1721466000}
+{"o":56114.1283765699,"h":56259.8719648184,"l":55916.456502763,"c":55987.9141255814,"v":331107.4828837897,"t":1721469600}
+{"o":55987.9141255814,"h":56029.0088435436,"l":55654.7201402983,"c":55753.1817090851,"v":309588.0134829651,"t":1721473200}
+{"o":55753.1817090851,"h":56069.6648728233,"l":55753.1817090851,"c":55905.9499616539,"v":325716.6935975787,"t":1721476800}
+{"o":55905.9499616539,"h":55997.3617429677,"l":55532.7318037445,"c":55834.8364806099,"v":376708.558482562,"t":1721480400}
+{"o":55834.8364806099,"h":56222.9536947669,"l":55773.1782959933,"c":56110.2153566028,"v":520065.6806201761,"t":1721484000}
+{"o":56110.2153566028,"h":56328.236569431,"l":56007.9179581667,"c":56157.1846707928,"v":416100.4023442087,"t":1721487600}
+{"o":56157.1846707928,"h":56566.2140843121,"l":56073.138851827,"c":56315.2722155506,"v":443485.2020461307,"t":1721491200}
+{"o":56315.2722155506,"h":57877.7879520113,"l":56199.9364738553,"c":57814.5134286259,"v":515900.1332517574,"t":1721494800}
+{"o":57814.5134286259,"h":57931.9035044331,"l":57455.5575873821,"c":57607.5087165747,"v":388218.4422533252,"t":1721498400}
+{"o":57607.5087165747,"h":57810.0213222571,"l":57147.3693820276,"c":57235.8421280782,"v":379935.3005008626,"t":1721502000}
+{"o":57235.8421280782,"h":57774.0580080755,"l":57223.3745272794,"c":57634.9643014103,"v":365042.9053664162,"t":1721505600}
+{"o":57634.9643014103,"h":57935.2401697456,"l":57319.5783532401,"c":57909.1691256585,"v":362589.7550389986,"t":1721509200}
+{"o":57909.1691256585,"h":58095.0825563127,"l":57395.9644356895,"c":57533.8907939099,"v":361678.5030266021,"t":1721512800}
+{"o":57533.8907939099,"h":57848.6704603198,"l":57488.4255842399,"c":57607.4505309051,"v":259333.486168459,"t":1721516400}
+{"o":57607.4505309051,"h":57800.8523098635,"l":57347.5519260441,"c":57420.8999857783,"v":269305.4451370573,"t":1721520000}
+{"o":57420.8999857783,"h":57904.508971064,"l":57397.9161365315,"c":57752.2046466827,"v":291563.6486080701,"t":1721523600}
+{"o":57752.2046466827,"h":58220.4820733693,"l":57592.0865123974,"c":57615.4547030299,"v":294223.6097256208,"t":1721527200}
+{"o":57615.4547030299,"h":57752.2736372721,"l":57431.6054657097,"c":57469.4272364882,"v":274138.9228280443,"t":1721530800}
+{"o":57469.4272364882,"h":57671.1517649648,"l":57393.2336457785,"c":57456.2156674735,"v":272063.5779119762,"t":1721534400}
+{"o":57456.2156674735,"h":57554.3993830506,"l":57254.706771701,"c":57455.2527920407,"v":295291.5925488268,"t":1721538000}
+{"o":57455.2527920407,"h":57543.8717189621,"l":56807.4200932712,"c":56870.6918732641,"v":331372.4178998649,"t":1721541600}
+{"o":56870.6918732641,"h":57048.1393072444,"l":56754.9964823441,"c":56852.7099410955,"v":300853.6222382018,"t":1721545200}
+{"o":56852.7099410955,"h":57064.8342351465,"l":56833.0532742026,"c":56911.1659820332,"v":277393.0069654356,"t":1721548800}
+{"o":56911.1659820332,"h":57305.4258652288,"l":56844.4252031798,"c":57304.205013913,"v":276919.3182141507,"t":1721552400}
+{"o":57304.205013913,"h":57409.6310742859,"l":57124.466063052,"c":57136.0394921451,"v":299740.237271874,"t":1721556000}
+{"o":57136.0394921451,"h":57394.1444671259,"l":57107.6185610129,"c":57364.1829235163,"v":325561.9002313144,"t":1721559600}
+{"o":57364.1829235163,"h":57539.0614549143,"l":57206.0255239189,"c":57313.1536169441,"v":352495.2872454646,"t":1721563200}
+{"o":57313.1536169441,"h":57533.6102193243,"l":56949.9536208295,"c":57140.8539461588,"v":358103.1020145073,"t":1721566800}
+{"o":57140.8539461588,"h":57909.4910550623,"l":56897.5917910092,"c":57761.1843931033,"v":487556.7136640426,"t":1721570400}
+{"o":57761.1843931033,"h":58581.2743925784,"l":57445.7456352101,"c":58218.4810676525,"v":551079.7970508423,"t":1721574000}
+{"o":58218.4810676525,"h":58806.2851717355,"l":57920.5062539373,"c":58728.9546752514,"v":489601.989718708,"t":1721577600}
+{"o":58728.9546752514,"h":58801.8874656655,"l":57312.4298970314,"c":57586.2070087256,"v":602098.9240445107,"t":1721581200}
+{"o":57586.2070087256,"h":59021.3647442784,"l":56627.8021109099,"c":58054.042932537,"v":1140542.8053943745,"t":1721584800}
+{"o":58054.042932537,"h":59085.7030934307,"l":57852.3276497124,"c":59057.2749452244,"v":555300.7957214911,"t":1721588400}
+{"o":59057.2749452244,"h":61250.3967263062,"l":58885.5034713511,"c":60476.6908721093,"v":837308.1660450603,"t":1721592000}
+{"o":60476.6908721093,"h":61306.9593137269,"l":60217.7166690498,"c":61152.4355156723,"v":642034.5215363045,"t":1721595600}
+{"o":61152.4355156723,"h":61183.3236219413,"l":60070.8431098197,"c":61026.0977385546,"v":579239.2709063343,"t":1721599200}
+{"o":61026.0977385546,"h":61528.3870888289,"l":60907.2129670796,"c":61193.6475240257,"v":502305.1878532346,"t":1721602800}
+{"o":61193.6475240257,"h":61602.048604748,"l":60629.8946769595,"c":60720.2760800824,"v":524855.9224902163,"t":1721606400}
+{"o":60720.2760800824,"h":60820.748675392,"l":60147.8992906882,"c":60187.4672347698,"v":456306.2890410568,"t":1721610000}
+{"o":60187.4672347698,"h":60784.3760633214,"l":60077.1067472858,"c":60498.7597510214,"v":442536.8884588696,"t":1721613600}
+{"o":60498.7597510214,"h":60555.7308434494,"l":59958.9638914107,"c":60020.7071798203,"v":384090.7468988309,"t":1721617200}
+{"o":60020.7071798203,"h":60302.9524723578,"l":59928.6882874215,"c":60151.0800432032,"v":352349.5805654232,"t":1721620800}
+{"o":60151.0800432032,"h":60228.7461291405,"l":59132.2027559621,"c":59483.3422039595,"v":411317.8386058584,"t":1721624400}
+{"o":59483.3422039595,"h":59761.6517026529,"l":59153.8727405977,"c":59550.4665316611,"v":539206.9179580003,"t":1721628000}
+{"o":59550.4665316611,"h":59550.8810108579,"l":58950.2958314097,"c":59197.234604218,"v":432070.2691632116,"t":1721631600}
+{"o":59197.234604218,"h":59514.9010434813,"l":58675.7657760837,"c":58817.7727840363,"v":433849.3998430363,"t":1721635200}
+{"o":58817.7727840363,"h":59373.3192668373,"l":58647.4247488142,"c":59373.3192668373,"v":386946.0224998274,"t":1721638800}
+{"o":59373.3192668373,"h":60070.3507102333,"l":59292.6002642528,"c":59545.8302617809,"v":393257.5364824691,"t":1721642400}
+{"o":59545.8302617809,"h":60015.2582040232,"l":59475.530425381,"c":59938.9287595339,"v":366817.350719157,"t":1721646000}
+{"o":59938.9287595339,"h":60111.1886777554,"l":59541.9020155575,"c":59860.6590184176,"v":386800.4400728515,"t":1721649600}
+{"o":59860.6590184176,"h":60326.7799948078,"l":59100.39558868,"c":59294.3924010581,"v":493003.1650356711,"t":1721653200}
+{"o":59294.3924010581,"h":59778.4836710288,"l":58784.0716130886,"c":59098.2469531995,"v":534684.128063224,"t":1721656800}
+{"o":59098.2469531995,"h":59929.3540852777,"l":58749.776648547,"c":59657.2289076284,"v":504198.9024923502,"t":1721660400}
+{"o":59657.2289076284,"h":59957.0756709515,"l":59385.806582748,"c":59463.260093925,"v":513024.9539246305,"t":1721664000}
+{"o":59463.260093925,"h":60179.8431534439,"l":59279.9884699931,"c":60119.505061997,"v":409686.703247564,"t":1721667600}
+{"o":60119.505061997,"h":60666.7682584915,"l":60018.9192424692,"c":60062.3266147814,"v":449047.7905386602,"t":1721671200}
+{"o":60062.3266147814,"h":60741.1595019897,"l":59981.3662882009,"c":60680.0408953902,"v":420879.2484656224,"t":1721674800}
+{"o":60680.0408953902,"h":60852.7255289757,"l":60319.7459940949,"c":60571.8923435494,"v":549887.3707363328,"t":1721678400}
+{"o":60571.8923435494,"h":60576.1623820532,"l":59650.1862403808,"c":59779.3976747041,"v":528513.5028751713,"t":1721682000}
+{"o":59779.3976747041,"h":59790.754130782,"l":59042.8972878525,"c":59234.4429042917,"v":503210.0251651056,"t":1721685600}
+{"o":59234.4429042917,"h":59528.6637717832,"l":58785.8958393535,"c":59359.7408975899,"v":396475.867773959,"t":1721689200}
+{"o":59359.7408975899,"h":59906.5460055446,"l":59294.789844815,"c":59349.3570897121,"v":390841.1819004074,"t":1721692800}
+{"o":59349.3570897121,"h":59533.4293529567,"l":58890.0349880584,"c":59175.7170896313,"v":410399.1536373267,"t":1721696400}
+{"o":59175.7170896313,"h":59565.8975695568,"l":58779.777232862,"c":59549.2704370247,"v":377755.2369619029,"t":1721700000}
+{"o":59549.2704370247,"h":59675.5170566595,"l":59354.7138548112,"c":59407.7687085085,"v":489774.2234507334,"t":1721703600}
+{"o":59407.7687085085,"h":59432.4685015969,"l":58204.5776885359,"c":58275.7522034726,"v":508273.0764510162,"t":1721707200}
+{"o":58275.7522034726,"h":58348.0544733604,"l":57641.5506823269,"c":57875.9306609812,"v":524188.739348435,"t":1721710800}
+{"o":57875.9306609812,"h":58390.2076231775,"l":57753.9415322306,"c":58070.9943728101,"v":534264.3194779718,"t":1721714400}
+{"o":58070.9943728101,"h":58481.8591794661,"l":57988.9016607294,"c":58397.1754983511,"v":422950.2156287433,"t":1721718000}
+{"o":58397.1754983511,"h":59078.9540374468,"l":58294.3264013625,"c":58823.4658297992,"v":418125.7696750775,"t":1721721600}
+{"o":58823.4658297992,"h":59137.4526664731,"l":58627.2860357976,"c":59005.2687678235,"v":380059.6276119139,"t":1721725200}
+{"o":59005.2687678235,"h":59290.3739441457,"l":58820.7572983234,"c":58820.7572983234,"v":361766.0336970816,"t":1721728800}
+{"o":58820.7572983234,"h":58820.7572983234,"l":57782.9311088732,"c":58256.7598334885,"v":444106.855440949,"t":1721732400}
+{"o":58256.7598334885,"h":58412.0019005204,"l":57827.0352916791,"c":58205.2491709845,"v":403224.8255160914,"t":1721736000}
+{"o":58205.2491709845,"h":58359.6219896798,"l":57143.3958550306,"c":57679.0792393425,"v":594288.9059070939,"t":1721739600}
+{"o":57679.0792393425,"h":59185.4568668848,"l":57603.9075383469,"c":59111.3308329921,"v":700283.149151803,"t":1721743200}
+{"o":59111.3308329921,"h":59150.4030743048,"l":58318.4403332058,"c":58582.4089859472,"v":794281.0763968901,"t":1721746800}
+{"o":58582.4089859472,"h":58722.0100934611,"l":56860.1179769928,"c":56942.967032614,"v":717766.418263889,"t":1721750400}
+{"o":56942.967032614,"h":57743.3734414113,"l":56622.2312859269,"c":57646.9700607592,"v":830073.0988160446,"t":1721754000}
+{"o":57646.9700607592,"h":57849.1558438329,"l":57199.3360044934,"c":57262.7465304101,"v":610845.1243346542,"t":1721757600}
+{"o":57262.7465304101,"h":57669.3948717668,"l":56919.5618666754,"c":57057.1686102633,"v":550982.6473775782,"t":1721761200}
+{"o":57057.1686102633,"h":57814.2401299571,"l":57018.1617326309,"c":57672.5676086872,"v":516393.390010842,"t":1721764800}
+{"o":57672.5676086872,"h":58008.0420191139,"l":57416.6909399167,"c":57416.6909399167,"v":520055.4236858304,"t":1721768400}
+{"o":57416.6909399167,"h":57638.3289608916,"l":56880.3082210644,"c":57357.2794254406,"v":440473.1485788211,"t":1721772000}
+{"o":57357.2794254406,"h":57522.6536883451,"l":56814.5631468983,"c":57397.9735218631,"v":399945.9840641442,"t":1721775600}
+{"o":57397.9735218631,"h":57839.373524321,"l":56739.4168803469,"c":56758.0980501568,"v":446296.2418662311,"t":1721779200}
+{"o":56758.0980501568,"h":57496.6604927485,"l":56708.4750064806,"c":56927.3422443348,"v":415980.3205932694,"t":1721782800}
+{"o":56927.3422443348,"h":57538.2779722364,"l":56760.7729955614,"c":57513.954160565,"v":376008.285769876,"t":1721786400}
+{"o":57513.954160565,"h":57908.3391482886,"l":57305.2221932482,"c":57615.2104689496,"v":354001.8666287453,"t":1721790000}
+{"o":57615.2104689496,"h":57678.6218070965,"l":57334.0004004322,"c":57567.4111300192,"v":328792.9431445124,"t":1721793600}
+{"o":57567.4111300192,"h":57588.5698205985,"l":57142.3000349471,"c":57449.1493999804,"v":362815.485860998,"t":1721797200}
+{"o":57449.1493999804,"h":57810.0031689685,"l":57316.4061762975,"c":57662.2409744535,"v":317085.9735056894,"t":1721800800}
+{"o":57662.2409744535,"h":57935.8028200547,"l":57557.4063386241,"c":57797.4890329256,"v":336258.7562760355,"t":1721804400}
+{"o":57797.4890329256,"h":58858.3516955003,"l":57621.7543857732,"c":58615.9791797108,"v":470083.7709090839,"t":1721808000}
+{"o":58615.9791797108,"h":58740.1550333556,"l":58365.3550460694,"c":58554.9806055194,"v":384818.2810002484,"t":1721811600}
+{"o":58554.9806055194,"h":58954.1177417083,"l":58485.1223957347,"c":58882.7136338947,"v":358522.2072766832,"t":1721815200}
+{"o":58882.7136338947,"h":59216.8915320043,"l":58860.0682597013,"c":58984.8004206069,"v":368684.8488912918,"t":1721818800}
+{"o":58984.8004206069,"h":59053.2416150482,"l":58475.4646371574,"c":58564.8387407686,"v":380686.4775883216,"t":1721822400}
+{"o":58564.8387407686,"h":59404.5067476175,"l":58517.0402852791,"c":58838.7319717363,"v":477224.1372444278,"t":1721826000}
+{"o":58838.7319717363,"h":60347.0140958554,"l":58754.8932161305,"c":60062.3485561552,"v":609619.8671369796,"t":1721829600}
+{"o":60062.3485561552,"h":60296.9654023059,"l":58969.7149701247,"c":58994.3295119363,"v":583022.2932471132,"t":1721833200}
+{"o":58994.3295119363,"h":59900.6132540487,"l":58538.9955412701,"c":59900.6132540487,"v":603978.0892398525,"t":1721836800}
+{"o":59900.6132540487,"h":60555.5285619146,"l":59858.0462671805,"c":60244.3469344859,"v":565538.4253064527,"t":1721840400}
+{"o":60244.3469344859,"h":60284.6834322986,"l":58866.2128306365,"c":59001.7883783501,"v":585455.7725162872,"t":1721844000}
+{"o":59001.7883783501,"h":59732.1484312138,"l":58820.763422132,"c":59093.6374009593,"v":511113.8294672042,"t":1721847600}
+{"o":59093.6374009593,"h":59825.0640589365,"l":59093.6374009593,"c":59746.010347433,"v":469365.397802814,"t":1721851200}
+{"o":59746.010347433,"h":59795.3762939072,"l":58282.6179899971,"c":58873.476737454,"v":668895.434971365,"t":1721854800}
+{"o":58873.476737454,"h":59462.2859309314,"l":58781.2300345608,"c":58834.8206333898,"v":573910.3791119093,"t":1721858400}
+{"o":58834.8206333898,"h":59109.1823813324,"l":58404.5969092379,"c":59056.4270501084,"v":528154.8001209644,"t":1721862000}
+{"o":59056.4270501084,"h":59583.3130791625,"l":58765.7140789165,"c":59229.4737775848,"v":470183.3220065339,"t":1721865600}
+{"o":59229.4737775848,"h":59231.0297764668,"l":57111.9718538219,"c":58160.8906495403,"v":1091550.6311481625,"t":1721869200}
+{"o":58160.8906495403,"h":58162.3237277149,"l":55856.7877430423,"c":56650.8635410547,"v":894738.5405010383,"t":1721872800}
+{"o":56650.8635410547,"h":56759.1600598996,"l":56161.8089377267,"c":56581.7502831612,"v":498483.122257727,"t":1721876400}
+{"o":56581.7502831612,"h":57322.6826726585,"l":56214.9553162856,"c":57066.5825178655,"v":444782.6121834634,"t":1721880000}
+{"o":57066.5825178655,"h":57351.1114455442,"l":56486.7356519027,"c":56571.3759080511,"v":358061.4781118094,"t":1721883600}
+{"o":56571.3759080511,"h":57044.8653412965,"l":56306.2329834427,"c":56925.4116377086,"v":374057.0803056028,"t":1721887200}
+{"o":56925.4116377086,"h":57079.3447716284,"l":56159.4778072516,"c":56196.8390344673,"v":398465.9733319906,"t":1721890800}
+{"o":56196.8390344673,"h":56710.4720939207,"l":55952.1862517044,"c":56481.6698502763,"v":452603.4680635822,"t":1721894400}
+{"o":56481.6698502763,"h":56798.9030300955,"l":56258.032389162,"c":56367.0428025084,"v":371264.0432102815,"t":1721898000}
+{"o":56367.0428025084,"h":56389.2504240107,"l":55436.6310038402,"c":55708.6718547596,"v":569753.8054210019,"t":1721901600}
+{"o":55708.6718547596,"h":56165.6423877868,"l":55619.0332892795,"c":55993.1831641377,"v":490797.9196772393,"t":1721905200}
+{"o":55993.1831641377,"h":56326.5449758532,"l":55178.0293640952,"c":55548.9997708758,"v":629613.7317287668,"t":1721908800}
+{"o":55548.9997708758,"h":55982.22332725,"l":55237.6455618114,"c":55759.038894425,"v":665025.7718325584,"t":1721912400}
+{"o":55759.038894425,"h":56873.0158676109,"l":54986.077076918,"c":56830.0694615127,"v":840018.9717899874,"t":1721916000}
+{"o":56830.0694615127,"h":57075.8288062564,"l":56264.2520500178,"c":56520.5121544708,"v":665339.2472439761,"t":1721919600}
+{"o":56520.5121544708,"h":57213.2633633337,"l":56228.2035951792,"c":56630.9329062906,"v":692524.7604017422,"t":1721923200}
+{"o":56630.9329062906,"h":56974.0656686979,"l":56262.1414295721,"c":56478.2558177417,"v":573185.7474609915,"t":1721926800}
+{"o":56478.2558177417,"h":56702.8395995083,"l":55413.7959884259,"c":55599.5332376514,"v":612254.2107483622,"t":1721930400}
+{"o":55599.5332376514,"h":55982.0271677346,"l":55263.6227305853,"c":55768.7389713362,"v":636881.0838845619,"t":1721934000}
+{"o":55768.7389713362,"h":56558.2000545363,"l":54906.1078027524,"c":56558.2000545363,"v":633522.223777158,"t":1721937600}
+{"o":56558.2000545363,"h":57258.0842934069,"l":56289.3469948709,"c":57019.0630438984,"v":676807.8197018979,"t":1721941200}
+{"o":57019.0630438984,"h":57319.0255354141,"l":56768.7351409125,"c":57146.5214392735,"v":494102.4424866871,"t":1721944800}
+{"o":57146.5214392735,"h":57345.4026092701,"l":56786.9346260422,"c":57015.8803792513,"v":441763.5382384511,"t":1721948400}
+{"o":57015.8803792513,"h":57554.1600060548,"l":56955.4473285473,"c":57366.289437854,"v":469607.4494248679,"t":1721952000}
+{"o":57366.289437854,"h":57804.8414085033,"l":57246.5369702484,"c":57734.8066317437,"v":511414.3900903363,"t":1721955600}
+{"o":57734.8066317437,"h":58401.7834499358,"l":57672.6657391021,"c":58260.0413708405,"v":498602.8956890819,"t":1721959200}
+{"o":58260.0413708405,"h":58690.5335196442,"l":58092.8000088476,"c":58293.0178532721,"v":551640.8663456414,"t":1721962800}
+{"o":58293.0178532721,"h":58834.7753093066,"l":58259.596199001,"c":58774.7766236999,"v":467603.7974498134,"t":1721966400}
+{"o":58774.7766236999,"h":58953.8683640574,"l":58526.44396409,"c":58725.1456172517,"v":435259.5211716992,"t":1721970000}
+{"o":58725.1456172517,"h":58954.6248374559,"l":58638.2400180909,"c":58775.599584541,"v":369060.8730664167,"t":1721973600}
+{"o":58775.599584541,"h":58955.4719610511,"l":58604.119181326,"c":58639.2551107627,"v":348095.9885079908,"t":1721977200}
+{"o":58639.2551107627,"h":59153.1654070375,"l":58617.4906177643,"c":59093.3233567713,"v":381806.6144381028,"t":1721980800}
+{"o":59093.3233567713,"h":59730.2867795563,"l":59093.3233567713,"c":59380.1668156036,"v":461601.153591939,"t":1721984400}
+{"o":59380.1668156036,"h":59587.6817932205,"l":59118.9227409605,"c":59242.5819930175,"v":438224.7594550189,"t":1721988000}
+{"o":59242.5819930175,"h":59382.0138204626,"l":59088.9573773689,"c":59290.3244895618,"v":357034.2461849544,"t":1721991600}
+{"o":59290.3244895618,"h":59524.1441682823,"l":58995.63615286,"c":59127.75362681,"v":414058.1487401699,"t":1721995200}
+{"o":59127.75362681,"h":60821.6136027122,"l":58894.90758845,"c":60619.2994075056,"v":539063.3101375969,"t":1721998800}
+{"o":60619.2994075056,"h":60745.9242063319,"l":59444.5676029382,"c":60034.8261838595,"v":702371.2223370525,"t":1722002400}
+{"o":60034.8261838595,"h":60446.9166724805,"l":59958.8375570431,"c":60223.5307936625,"v":534357.2018021058,"t":1722006000}
+{"o":60223.5307936625,"h":60402.0649888908,"l":59958.6573430166,"c":60107.5587252965,"v":459435.8341750966,"t":1722009600}
+{"o":60107.5587252965,"h":60591.956616937,"l":60065.5966082545,"c":60313.8432647269,"v":415123.2817542588,"t":1722013200}
+{"o":60313.8432647269,"h":60549.8418565087,"l":60202.2728408469,"c":60544.7776642811,"v":396042.0828330896,"t":1722016800}
+{"o":60544.7776642811,"h":60706.537164832,"l":60322.7986363102,"c":60466.5862753373,"v":422824.4894860972,"t":1722020400}
+{"o":60466.5862753373,"h":60496.951287392,"l":60068.9621492972,"c":60221.6228619044,"v":382356.8549181041,"t":1722024000}
+{"o":60221.6228619044,"h":60681.9272319964,"l":60107.8181755363,"c":60486.037564349,"v":364221.4041386999,"t":1722027600}
+{"o":60486.037564349,"h":60822.5016194608,"l":60365.1639251805,"c":60792.2838615382,"v":353694.7912357524,"t":1722031200}
+{"o":60792.2838615382,"h":60939.8108699784,"l":60646.8975852501,"c":60718.2539988898,"v":342371.1252125981,"t":1722034800}
+{"o":60718.2539988898,"h":60835.319398104,"l":60352.7979253123,"c":60529.0542797684,"v":380622.6252445452,"t":1722038400}
+{"o":60529.0542797684,"h":60543.3900870023,"l":60226.2993876865,"c":60274.5840932516,"v":335736.4054168462,"t":1722042000}
+{"o":60274.5840932516,"h":61096.6041786387,"l":60158.7129423367,"c":61017.9184545454,"v":368658.6712555184,"t":1722045600}
+{"o":61017.9184545454,"h":61342.8322390825,"l":60548.1221623265,"c":60620.7655049019,"v":380642.5294139648,"t":1722049200}
+{"o":60620.7655049019,"h":61050.044730572,"l":60561.4591935812,"c":61050.044730572,"v":315718.3752358438,"t":1722052800}
+{"o":61050.044730572,"h":61394.4315288316,"l":60921.0714847076,"c":60951.5793900261,"v":365734.680649174,"t":1722056400}
+{"o":60951.5793900261,"h":61363.3182141311,"l":60914.5095082355,"c":61298.1625248633,"v":331225.1733134589,"t":1722060000}
+{"o":61298.1625248633,"h":61776.9925516187,"l":61007.1954126721,"c":61657.0613235282,"v":432511.7503241617,"t":1722063600}
+{"o":61657.0613235282,"h":62155.1779954628,"l":61651.5700408515,"c":62107.3387406341,"v":441972.5276269002,"t":1722067200}
+{"o":62107.3387406341,"h":62113.1904734401,"l":61788.7825722803,"c":61839.944092497,"v":390741.7593221306,"t":1722070800}
+{"o":61839.944092497,"h":61888.7699102061,"l":61470.2426711775,"c":61517.0333243268,"v":350852.8469487907,"t":1722074400}
+{"o":61517.0333243268,"h":61557.6745113282,"l":61162.0116541637,"c":61514.2868309859,"v":439437.001489364,"t":1722078000}
+{"o":61514.2868309859,"h":61992.3702127582,"l":61510.4916747182,"c":61750.7391145224,"v":418227.1354926965,"t":1722081600}
+{"o":61750.7391145224,"h":62461.8839750626,"l":61673.9138657868,"c":62214.8027553072,"v":499663.0551022697,"t":1722085200}
+{"o":62214.8027553072,"h":62281.5515791005,"l":61195.0161440855,"c":61457.4559377753,"v":579047.7289585997,"t":1722088800}
+{"o":61457.4559377753,"h":61547.1901198816,"l":60241.3028448502,"c":60544.2754162804,"v":646384.6104385632,"t":1722092400}
+{"o":60544.2754162804,"h":60799.7169577809,"l":60242.5411323694,"c":60312.8413645445,"v":519951.2878179454,"t":1722096000}
+{"o":60312.8413645445,"h":60566.6941641937,"l":59884.5769313114,"c":59989.5588588675,"v":581785.3074119936,"t":1722099600}
+{"o":59989.5588588675,"h":60671.3254426905,"l":59939.5612665384,"c":60156.8005354367,"v":493863.1948224773,"t":1722103200}
+{"o":60156.8005354367,"h":60267.3511642366,"l":59541.4577786799,"c":60220.3906688369,"v":638669.8742620492,"t":1722106800}
+{"o":60220.3906688369,"h":60801.2439751722,"l":59110.6265819481,"c":60743.0746634118,"v":994043.3152162384,"t":1722110400}
+{"o":60743.0746634118,"h":61948.0156995312,"l":60380.8249728344,"c":61715.6564313979,"v":1164812.2799708694,"t":1722114000}
+{"o":61715.6564313979,"h":61966.1811993621,"l":61481.6813841984,"c":61605.5070322632,"v":888266.4261922039,"t":1722117600}
+{"o":61605.5070322632,"h":61605.5070322632,"l":60935.7428231668,"c":61037.8098039894,"v":848987.2785389918,"t":1722121200}
+{"o":61037.8098039894,"h":61432.9295836299,"l":60542.4636375833,"c":61343.6845869796,"v":1338046.8026268762,"t":1722124800}
+{"o":61343.6845869796,"h":61920.107060487,"l":61317.0398670424,"c":61612.8953755283,"v":881599.0075719884,"t":1722128400}
+{"o":61612.8953755283,"h":61779.313518103,"l":61279.2393231166,"c":61401.8117619293,"v":628206.1517765236,"t":1722132000}
+{"o":61401.8117619293,"h":61436.1867379985,"l":61055.2596673339,"c":61166.2861816583,"v":622221.1007353646,"t":1722135600}
+{"o":61166.2861816583,"h":61330.5231284826,"l":60445.032018974,"c":60461.9413712145,"v":503263.7163294886,"t":1722139200}
+{"o":60461.9413712145,"h":60701.7938482462,"l":60091.9188337491,"c":60597.4854096914,"v":538636.9622477795,"t":1722142800}
+{"o":60597.4854096914,"h":60678.3563650203,"l":60264.7448663451,"c":60443.2853482753,"v":474039.5317318254,"t":1722146400}
+{"o":60443.2853482753,"h":61055.6977092215,"l":60283.9535904099,"c":60995.183638062,"v":522927.8687960661,"t":1722150000}
+{"o":60995.183638062,"h":61204.1998114643,"l":60728.037574231,"c":60957.6151101883,"v":396621.2834026435,"t":1722153600}
+{"o":60957.6151101883,"h":61233.9531617315,"l":60885.8463675436,"c":60937.2872896209,"v":378849.4438725741,"t":1722157200}
+{"o":60937.2872896209,"h":61302.7261553042,"l":60875.1313387942,"c":61211.0302379814,"v":399147.9429959189,"t":1722160800}
+{"o":61211.0302379814,"h":61660.7829266766,"l":61198.9431261726,"c":61469.7576896846,"v":538795.4017522827,"t":1722164400}
+{"o":61469.7576896846,"h":61843.2430234131,"l":61308.2887402546,"c":61659.93607069,"v":577994.9231777206,"t":1722168000}
+{"o":61659.93607069,"h":61927.3749984669,"l":61553.3961015175,"c":61826.9308866514,"v":519499.4179233019,"t":1722171600}
+{"o":61826.9308866514,"h":61919.0133648566,"l":61084.3310208883,"c":61297.2291424078,"v":670245.4492781023,"t":1722175200}
+{"o":61297.2291424078,"h":61394.1148292763,"l":60974.9947522283,"c":61076.710980018,"v":592300.4422569235,"t":1722178800}
+{"o":61076.710980018,"h":61377.4600905611,"l":60853.8880501439,"c":60919.3582212287,"v":512544.0577923513,"t":1722182400}
+{"o":60919.3582212287,"h":61156.6836931992,"l":60754.3281869154,"c":60999.7875791055,"v":453912.7590850691,"t":1722186000}
+{"o":60999.7875791055,"h":61538.5522888114,"l":60899.9921684525,"c":61412.7687366645,"v":473563.796125804,"t":1722189600}
+{"o":61412.7687366645,"h":61560.2305245587,"l":61159.00692672,"c":61296.5982140586,"v":496621.091745391,"t":1722193200}
+{"o":61296.5982140586,"h":61503.5455654315,"l":61170.967272316,"c":61453.6962348211,"v":499093.2152730222,"t":1722196800}
+{"o":61453.6962348211,"h":61502.4425373163,"l":60941.5315179497,"c":61232.0938687919,"v":536884.8157127398,"t":1722200400}
+{"o":61232.0938687919,"h":61392.8083909048,"l":60610.3679678204,"c":60850.5153738458,"v":581821.2474608846,"t":1722204000}
+{"o":60850.5153738458,"h":61429.4185032284,"l":60727.6504225411,"c":61347.0241627284,"v":416122.4691855763,"t":1722207600}
+{"o":61347.0241627284,"h":62752.1178319798,"l":61181.6198126375,"c":62403.5210670753,"v":588608.3565635558,"t":1722211200}
+{"o":62403.5210670753,"h":62693.0105457004,"l":62130.213061496,"c":62229.4883320846,"v":505742.4776352948,"t":1722214800}
+{"o":62229.4883320846,"h":63855.3523804831,"l":62136.4088573313,"c":63785.4232342476,"v":579475.6231287755,"t":1722218400}
+{"o":63785.4232342476,"h":64128.4648203292,"l":63583.9180283731,"c":63760.8743379722,"v":538029.1334110354,"t":1722222000}
+{"o":63760.8743379722,"h":64254.933989072,"l":63664.3641975991,"c":64209.7363896601,"v":451357.5455362746,"t":1722225600}
+{"o":64209.7363896601,"h":64332.3131685196,"l":63988.4035762591,"c":64217.1282927792,"v":500199.8877143016,"t":1722229200}
+{"o":64217.1282927792,"h":64272.5098632586,"l":63881.6411135579,"c":63923.8075505713,"v":492302.7938555035,"t":1722232800}
+{"o":63923.8075505713,"h":64028.1367217254,"l":63398.6007665759,"c":63783.2655936239,"v":483662.2412198911,"t":1722236400}
+{"o":63783.2655936239,"h":63824.9835632187,"l":63455.9762115072,"c":63560.9307814652,"v":374543.4583273834,"t":1722240000}
+{"o":63560.9307814652,"h":63726.0212343722,"l":63467.0792087911,"c":63678.8493138976,"v":313545.5979350469,"t":1722243600}
+{"o":63678.8493138976,"h":63683.2811716533,"l":63237.3903399131,"c":63307.686983245,"v":366122.7464210835,"t":1722247200}
+{"o":63307.686983245,"h":63656.3816477775,"l":63137.235321607,"c":63316.5598100682,"v":421031.0112635267,"t":1722250800}
+{"o":63316.5598100682,"h":64049.8222558093,"l":63250.4883396803,"c":63859.0912912309,"v":526827.8428108897,"t":1722254400}
+{"o":63859.0912912309,"h":63945.4563969182,"l":63153.5228246372,"c":63250.8445292585,"v":593396.3871468964,"t":1722258000}
+{"o":63250.8445292585,"h":63337.9427493073,"l":61957.3104550604,"c":62239.8204993404,"v":778764.534982275,"t":1722261600}
+{"o":62239.8204993404,"h":62437.1148361849,"l":61575.9192582936,"c":62034.6998692328,"v":850156.1197489568,"t":1722265200}
+{"o":62034.6998692328,"h":62189.0198090115,"l":61084.9007682715,"c":61285.995190681,"v":679560.1288881433,"t":1722268800}
+{"o":61285.995190681,"h":62012.2032234899,"l":61167.3810456781,"c":61909.1320294409,"v":555374.9982938173,"t":1722272400}
+{"o":61909.1320294409,"h":62160.932912133,"l":61543.8113317476,"c":61590.0754984556,"v":493770.9455006503,"t":1722276000}
+{"o":61590.0754984556,"h":61984.9712324509,"l":61375.6375350708,"c":61983.1227805935,"v":466766.8737033229,"t":1722279600}
+{"o":61983.1227805935,"h":62374.301996134,"l":61591.0310012803,"c":61633.2038708655,"v":488503.2410226015,"t":1722283200}
+{"o":61633.2038708655,"h":61666.1148077294,"l":60706.1864030041,"c":60994.9435719458,"v":526855.7918451331,"t":1722286800}
+{"o":60994.9435719458,"h":61419.1781685043,"l":60751.5057560456,"c":60783.8538995415,"v":522422.1432362493,"t":1722290400}
+{"o":60783.8538995415,"h":60916.9715764909,"l":60248.0953545874,"c":60541.5486469202,"v":573639.6725619603,"t":1722294000}
+{"o":60541.5486469202,"h":60956.0174389944,"l":60102.0378104608,"c":60659.2909971424,"v":606978.4173870787,"t":1722297600}
+{"o":60659.2909971424,"h":60932.3929380706,"l":59801.5717946777,"c":59847.2008564347,"v":494802.1827925794,"t":1722301200}
+{"o":59847.2008564347,"h":60254.1286818683,"l":59491.9964469487,"c":60009.7389325065,"v":515042.9191648129,"t":1722304800}
+{"o":60009.7389325065,"h":60626.9485086814,"l":59876.7176676362,"c":60568.8246468006,"v":559176.3811111432,"t":1722308400}
+{"o":60568.8246468006,"h":61038.799552453,"l":60446.6988546622,"c":61029.5723651588,"v":465921.9214521948,"t":1722312000}
+{"o":61029.5723651588,"h":61269.9880652216,"l":60134.139860667,"c":60362.2159573575,"v":544085.1704947911,"t":1722315600}
+{"o":60362.2159573575,"h":60668.0983818377,"l":60290.8442459317,"c":60543.946736094,"v":416735.6145222702,"t":1722319200}
+{"o":60543.946736094,"h":60904.4790991742,"l":60475.155291364,"c":60508.406144021,"v":442025.7969647273,"t":1722322800}
+{"o":60508.406144021,"h":60654.9998603174,"l":60004.2246304974,"c":60054.322890766,"v":456957.1521033655,"t":1722326400}
+{"o":60054.322890766,"h":60382.4991492735,"l":60045.865370261,"c":60228.4953681354,"v":418850.3707678122,"t":1722330000}
+{"o":60228.4953681354,"h":60299.2375306205,"l":59805.7207065783,"c":59982.5577045001,"v":488175.911110029,"t":1722333600}
+{"o":59982.5577045001,"h":60098.2778814719,"l":59741.0122906315,"c":60040.9747678625,"v":373957.3712690096,"t":1722337200}
+{"o":60040.9747678625,"h":60208.0154187558,"l":59478.7558640346,"c":60170.8394714229,"v":428378.4602384988,"t":1722340800}
+{"o":60170.8394714229,"h":60573.0206282032,"l":59489.2369702957,"c":59573.5348219316,"v":602205.8887717309,"t":1722344400}
+{"o":59573.5348219316,"h":60349.8102413289,"l":59295.9616789163,"c":59909.170798782,"v":769919.7651743572,"t":1722348000}
+{"o":59909.170798782,"h":60344.9998796672,"l":59408.6274387249,"c":60046.816349994,"v":636862.1165152629,"t":1722351600}
+{"o":60046.816349994,"h":60216.9861966533,"l":59656.9835723602,"c":59664.2147988709,"v":544669.0011540091,"t":1722355200}
+{"o":59664.2147988709,"h":59695.9900270246,"l":58764.8572181989,"c":58850.7446476945,"v":645587.8810861519,"t":1722358800}
+{"o":58850.7446476945,"h":59166.7380527694,"l":58610.8704871131,"c":59020.8878640606,"v":566770.1100371996,"t":1722362400}
+{"o":59020.8878640606,"h":59113.5663205201,"l":58480.6289178319,"c":59022.0598413312,"v":581005.7662255655,"t":1722366000}
+{"o":59022.0598413312,"h":59685.504002427,"l":58230.6326424131,"c":59614.2393790956,"v":649659.8486814209,"t":1722369600}
+{"o":59614.2393790956,"h":59695.4327147643,"l":59375.3665538776,"c":59545.9129271535,"v":441798.3143046672,"t":1722373200}
+{"o":59545.9129271535,"h":59577.736694618,"l":59276.3469083959,"c":59497.7147795357,"v":392087.5633851212,"t":1722376800}
+{"o":59497.7147795357,"h":59706.5813813655,"l":59330.3626913012,"c":59431.1456055629,"v":330851.730723517,"t":1722380400}
+{"o":59431.1456055629,"h":60025.0023944939,"l":59075.7082413653,"c":59965.1913047653,"v":456791.0337436002,"t":1722384000}
+{"o":59965.1913047653,"h":60233.5947947978,"l":59647.4438845132,"c":60176.0977881307,"v":394270.0246123626,"t":1722387600}
+{"o":60176.0977881307,"h":60280.3519957522,"l":59721.9631185714,"c":59835.6745274746,"v":369544.097740059,"t":1722391200}
+{"o":59835.6745274746,"h":60213.4835940563,"l":59780.603297107,"c":60033.9339807174,"v":398120.7613143545,"t":1722394800}
+{"o":60033.9339807174,"h":60075.9854685408,"l":59091.6966963974,"c":59428.0946869967,"v":430476.2811690019,"t":1722398400}
+{"o":59428.0946869967,"h":60331.2412746676,"l":59122.1885455494,"c":60280.6521583996,"v":473069.5066739944,"t":1722402000}
+{"o":60280.6521583996,"h":60927.1449658149,"l":60212.6531829643,"c":60848.4418973005,"v":477857.7117766294,"t":1722405600}
+{"o":60848.4418973005,"h":60986.9649586983,"l":60667.3148419598,"c":60732.2093546402,"v":383975.7310451421,"t":1722409200}
+{"o":60732.2093546402,"h":61064.348100962,"l":60519.7047750689,"c":61009.8239115388,"v":403681.3626942699,"t":1722412800}
+{"o":61009.8239115388,"h":61205.0762448566,"l":60746.9400315927,"c":60882.5185752433,"v":350569.976664212,"t":1722416400}
+{"o":60882.5185752433,"h":60915.6866124366,"l":60382.3423411798,"c":60411.6105285408,"v":337378.8076934179,"t":1722420000}
+{"o":60411.6105285408,"h":60605.9986268761,"l":60144.6415849572,"c":60252.8359887525,"v":379821.5228274532,"t":1722423600}
+{"o":60252.8359887525,"h":60514.1572697294,"l":60065.8009517196,"c":60086.8714644621,"v":365243.3406272533,"t":1722427200}
+{"o":60086.8714644621,"h":61125.2912929187,"l":60070.9017756918,"c":60581.88888176,"v":449190.7885524322,"t":1722430800}
+{"o":60581.88888176,"h":60958.6109043935,"l":59738.0221567518,"c":59895.9282332809,"v":560965.7749288413,"t":1722434400}
+{"o":59895.9282332809,"h":60098.0832531446,"l":59625.9993268529,"c":59708.0026417587,"v":442861.1142934441,"t":1722438000}
+{"o":59708.0026417587,"h":60363.8738270945,"l":59537.816356044,"c":59764.7757476166,"v":448382.803885601,"t":1722441600}
+{"o":59764.7757476166,"h":60589.6849385687,"l":59619.8244332002,"c":60337.2404750887,"v":449289.0519210159,"t":1722445200}
+{"o":60337.2404750887,"h":60444.9261641784,"l":59344.6673244693,"c":59938.0241756491,"v":596463.5257968123,"t":1722448800}
+{"o":59938.0241756491,"h":60183.7877588428,"l":58067.3066072255,"c":58565.1131448595,"v":911859.3667551593,"t":1722452400}
+{"o":58565.1131448595,"h":58662.606123327,"l":57515.5896962111,"c":57550.4305704339,"v":721525.2305433039,"t":1722456000}
+{"o":57550.4305704339,"h":58098.0240776441,"l":57273.9691382476,"c":57675.2139693802,"v":537393.0699021383,"t":1722459600}
+{"o":57675.2139693802,"h":57675.2139693802,"l":57004.8805567444,"c":57488.2320096683,"v":466232.3083949059,"t":1722463200}
+{"o":57488.2320096683,"h":57525.8097168837,"l":56926.9083387144,"c":56962.9660063375,"v":380368.1465532794,"t":1722466800}
+{"o":56962.9660063375,"h":57354.6465345426,"l":56767.7250423933,"c":57044.5892963769,"v":462619.2860733618,"t":1722470400}
+{"o":57044.5892963769,"h":57187.6487955053,"l":56447.2930955697,"c":56775.7922056865,"v":430504.2308977602,"t":1722474000}
+{"o":56775.7922056865,"h":56918.6674452491,"l":56118.2620211626,"c":56401.7440471787,"v":558747.2536930843,"t":1722477600}
+{"o":56401.7440471787,"h":56401.7594199445,"l":55873.5051640355,"c":55932.7969597332,"v":531411.3279461024,"t":1722481200}
+{"o":55932.7969597332,"h":56094.3994315636,"l":55063.574068184,"c":55253.7190277479,"v":520566.7007868801,"t":1722484800}
+{"o":55253.7190277479,"h":56216.8899275448,"l":55066.8794482632,"c":56063.2118928299,"v":657783.7725359129,"t":1722488400}
+{"o":56063.2118928299,"h":56301.7376896348,"l":55836.6771949522,"c":55877.0943141783,"v":518022.9397659765,"t":1722492000}
+{"o":55877.0943141783,"h":56203.5407830125,"l":55682.8477310225,"c":55803.5147412882,"v":379602.7987750897,"t":1722495600}
+{"o":55803.5147412882,"h":56185.498042803,"l":55763.0864349116,"c":56161.1573425686,"v":326860.6329705733,"t":1722499200}
+{"o":56161.1573425686,"h":56363.6838251973,"l":55728.2649084173,"c":55783.2549950456,"v":352136.8012874452,"t":1722502800}
+{"o":55783.2549950456,"h":56114.5798376647,"l":55711.931531696,"c":56083.7860492551,"v":293597.0853113148,"t":1722506400}
+{"o":56083.7860492551,"h":56366.4131805279,"l":55879.9057508949,"c":56274.2566687149,"v":342371.6514132781,"t":1722510000}
+{"o":56274.2566687149,"h":56861.8102901819,"l":56204.0530973731,"c":56704.0352773019,"v":427487.3999670281,"t":1722513600}
+{"o":56704.0352773019,"h":56848.7894035119,"l":56075.7874444652,"c":56279.1152634374,"v":405318.4331169045,"t":1722517200}
+{"o":56279.1152634374,"h":56393.1550961412,"l":54590.1438966779,"c":54599.6109665759,"v":541965.1470346951,"t":1722520800}
+{"o":54599.6109665759,"h":54719.1921150322,"l":53541.6928960129,"c":53957.8559317856,"v":842664.7916302388,"t":1722524400}
+{"o":53957.8559317856,"h":54017.8086767261,"l":53196.947307425,"c":53805.8009059565,"v":722667.1138211959,"t":1722528000}
+{"o":53805.8009059565,"h":53845.2044194194,"l":52919.2261838225,"c":53782.1235037776,"v":524152.2960064475,"t":1722531600}
+{"o":53782.1235037776,"h":53808.5385284216,"l":52360.094818199,"c":53017.9973288437,"v":629902.6070590605,"t":1722535200}
+{"o":53017.9973288437,"h":53930.0721419107,"l":52973.6387053932,"c":53842.1056555552,"v":557210.8174661055,"t":1722538800}
+{"o":53842.1056555552,"h":54761.9555075812,"l":53433.3251851451,"c":54665.3704482305,"v":537032.1249878078,"t":1722542400}
+{"o":54665.3704482305,"h":55618.2605163222,"l":54562.0078424779,"c":55154.3367816121,"v":562079.5777829817,"t":1722546000}
+{"o":55154.3367816121,"h":55846.7948971987,"l":55082.5566292609,"c":55524.2450724453,"v":521821.2325811148,"t":1722549600}
+{"o":55524.2450724453,"h":55791.0915474089,"l":55360.8376710666,"c":55483.9977664577,"v":410221.205994136,"t":1722553200}
+{"o":55483.9977664577,"h":56192.0418605782,"l":55366.4194176103,"c":55390.1064235976,"v":406513.3462737708,"t":1722556800}
+{"o":55390.1064235976,"h":55390.1064235976,"l":54468.9869322862,"c":54536.1084303625,"v":463855.7366232471,"t":1722560400}
+{"o":54536.1084303625,"h":54792.9244044316,"l":53566.8120049838,"c":54120.1796971773,"v":510694.6710404917,"t":1722564000}
+{"o":54120.1796971773,"h":54653.0086711439,"l":53900.901887977,"c":54485.681359454,"v":368585.9194591964,"t":1722567600}
+{"o":54485.681359454,"h":54758.9665497265,"l":54297.8052259907,"c":54758.9665497265,"v":318659.6456440691,"t":1722571200}
+{"o":54758.9665497265,"h":54781.3888164424,"l":53770.4633846415,"c":53833.6345065408,"v":343261.7057371554,"t":1722574800}
+{"o":53833.6345065408,"h":53984.3742751514,"l":52750.6821588477,"c":53722.9376401054,"v":426483.3337124622,"t":1722578400}
+{"o":53722.9376401054,"h":53849.7915731834,"l":53107.8906570961,"c":53539.5246347433,"v":348060.0823503919,"t":1722582000}
+{"o":53539.5246347433,"h":54147.4558329589,"l":53180.8690889592,"c":54122.6678154734,"v":351447.2732119864,"t":1722585600}
+{"o":54122.6678154734,"h":54528.8307006076,"l":54101.560015656,"c":54349.6080461863,"v":402023.9787202635,"t":1722589200}
+{"o":54349.6080461863,"h":54682.545311372,"l":54136.3317373306,"c":54507.7852415786,"v":328487.3287853507,"t":1722592800}
+{"o":54507.7852415786,"h":54830.1097575822,"l":54395.0032789414,"c":54497.4096587013,"v":328644.5611127653,"t":1722596400}
+{"o":54497.4096587013,"h":54819.5959973948,"l":53833.3874269148,"c":54370.9053170525,"v":586589.7776967062,"t":1722600000}
+{"o":54370.9053170525,"h":55569.9598785074,"l":53944.2537397121,"c":55075.5220310189,"v":602307.0889580874,"t":1722603600}
+{"o":55075.5220310189,"h":55151.8091415412,"l":51619.464351145,"c":52288.6226820708,"v":807423.5146433625,"t":1722607200}
+{"o":52288.6226820708,"h":52442.142330151,"l":50689.2238187449,"c":52023.0739627774,"v":1107356.1429464961,"t":1722610800}
+{"o":52023.0739627774,"h":52202.9911800131,"l":51152.4818583249,"c":51206.285457967,"v":636095.1700692773,"t":1722614400}
+{"o":51206.285457967,"h":51856.066282751,"l":50877.1568692789,"c":51216.6999199804,"v":510529.4105024826,"t":1722618000}
+{"o":51216.6999199804,"h":51343.381521496,"l":50599.8202516457,"c":50816.4353502282,"v":482628.4363774019,"t":1722621600}
+{"o":50816.4353502282,"h":50914.6780402782,"l":49705.6551068154,"c":50142.7813729849,"v":615447.3175914482,"t":1722625200}
+{"o":50142.7813729849,"h":51009.75411134,"l":49717.3531153399,"c":50803.6365993426,"v":641448.1593814387,"t":1722628800}
+{"o":50803.6365993426,"h":51385.0156213792,"l":49916.5344991332,"c":51239.0879896784,"v":864253.3168762666,"t":1722632400}
+{"o":51239.0879896784,"h":51369.7788335956,"l":50474.5263273914,"c":50638.4242246826,"v":700577.4623279992,"t":1722636000}
+{"o":50638.4242246826,"h":50992.2693260392,"l":50062.8601624462,"c":50627.8825742092,"v":484451.341687538,"t":1722639600}
+{"o":50627.8825742092,"h":51039.1209133302,"l":49721.5301067044,"c":50082.7425472445,"v":596291.766535214,"t":1722643200}
+{"o":50082.7425472445,"h":50557.6839096746,"l":49271.5546113558,"c":50388.6714159558,"v":746189.2673893893,"t":1722646800}
+{"o":50388.6714159558,"h":50617.1327797188,"l":49890.6804752317,"c":49907.8428420212,"v":429278.0858602371,"t":1722650400}
+{"o":49907.8428420212,"h":50919.4625614393,"l":49747.6880574839,"c":50896.0989312814,"v":368998.9984966941,"t":1722654000}
+{"o":50896.0989312814,"h":50907.3713801208,"l":50122.8296436532,"c":50254.0983591797,"v":278756.2898305824,"t":1722657600}
+{"o":50254.0983591797,"h":50577.0463619827,"l":50104.3777368317,"c":50342.9325201912,"v":321394.4567530515,"t":1722661200}
+{"o":50342.9325201912,"h":50617.9871630904,"l":50194.5788906834,"c":50565.3033346627,"v":297826.4956992429,"t":1722664800}
+{"o":50565.3033346627,"h":50876.1354819273,"l":50263.6305081679,"c":50284.5678060639,"v":305608.8587800541,"t":1722668400}
+{"o":50284.5678060639,"h":50367.4155422258,"l":49449.9626043503,"c":49842.3868487084,"v":422860.1204984715,"t":1722672000}
+{"o":49842.3868487084,"h":50079.6220042877,"l":49194.912150474,"c":50079.6220042877,"v":416512.1399711626,"t":1722675600}
+{"o":50079.6220042877,"h":50420.53340632,"l":49852.6561429781,"c":50314.5971931276,"v":327043.6089027882,"t":1722679200}
+{"o":50314.5971931276,"h":50584.5924346649,"l":50184.5156657306,"c":50529.1629742918,"v":325097.5913886001,"t":1722682800}
+{"o":50529.1629742918,"h":50923.8773544985,"l":50373.2626742868,"c":50617.2704811876,"v":357089.3415375978,"t":1722686400}
+{"o":50617.2704811876,"h":50670.9324566875,"l":50185.1702563993,"c":50402.8269130177,"v":325480.9640036098,"t":1722690000}
+{"o":50402.8269130177,"h":50699.9013010502,"l":50080.3405248006,"c":50177.8796048003,"v":298363.7403449092,"t":1722693600}
+{"o":50177.8796048003,"h":50406.6559254354,"l":48408.8807434275,"c":48465.7660332832,"v":583658.0616129652,"t":1722697200}
+{"o":48465.7660332832,"h":48917.7857819597,"l":47944.9711674471,"c":48356.1999795532,"v":878388.1169356762,"t":1722700800}
+{"o":48356.1999795532,"h":48576.5137625351,"l":46857.6803710706,"c":47203.8252882648,"v":778242.3141115867,"t":1722704400}
+{"o":47203.8252882648,"h":47365.9863165085,"l":46358.4237721514,"c":46959.1405584317,"v":573063.8071273853,"t":1722708000}
+{"o":46959.1405584317,"h":47412.1262360591,"l":46547.1174210975,"c":46577.6483036033,"v":470072.2684751844,"t":1722711600}
+{"o":46577.6483036033,"h":47225.111977817,"l":46448.0811542851,"c":46707.816570196,"v":458786.7940499738,"t":1722715200}
+{"o":46707.816570196,"h":47538.4189552304,"l":46519.3773815972,"c":47368.5696319683,"v":399198.4803269581,"t":1722718800}
+{"o":47368.5696319683,"h":47478.8873688901,"l":47068.625296563,"c":47373.197301701,"v":309653.3910108987,"t":1722722400}
+{"o":47373.197301701,"h":47738.3989119369,"l":47184.936755306,"c":47269.3343763379,"v":301610.9803047254,"t":1722726000}
+{"o":47269.3343763379,"h":47829.1353319987,"l":47181.8697093952,"c":47789.040890445,"v":290364.6681823703,"t":1722729600}
+{"o":47789.040890445,"h":47839.5426493076,"l":47065.8668314183,"c":47781.0993695799,"v":314124.5424230898,"t":1722733200}
+{"o":47781.0993695799,"h":48436.2172004903,"l":47755.7913670748,"c":48243.3528049361,"v":337671.0327687773,"t":1722736800}
+{"o":48243.3528049361,"h":48354.1428027635,"l":47761.1027939636,"c":47863.8161137673,"v":272707.9326526615,"t":1722740400}
+{"o":47863.8161137673,"h":47911.3959138525,"l":47383.9155618853,"c":47406.5476085985,"v":281256.8712071823,"t":1722744000}
+{"o":47406.5476085985,"h":47909.0447846524,"l":47377.6831657291,"c":47622.4172049842,"v":264691.4081647132,"t":1722747600}
+{"o":47622.4172049842,"h":47744.5749792956,"l":47422.1365316239,"c":47633.2349501009,"v":234419.101872761,"t":1722751200}
+{"o":47633.2349501009,"h":47681.5212738844,"l":46614.2756481859,"c":46694.9620621983,"v":310846.7781584725,"t":1722754800}
+{"o":46694.9620621983,"h":47290.0217243876,"l":46281.6702884834,"c":47177.8934193838,"v":357505.3967838045,"t":1722758400}
+{"o":47177.8934193838,"h":47604.7727827004,"l":47061.9340197367,"c":47576.5969115041,"v":269837.473233417,"t":1722762000}
+{"o":47576.5969115041,"h":47842.1673381767,"l":47285.1179984859,"c":47773.7322320181,"v":237890.9336945115,"t":1722765600}
+{"o":47773.7322320181,"h":47931.2070400042,"l":47499.7345844578,"c":47598.2145806099,"v":264783.1783674594,"t":1722769200}
+{"o":47598.2145806099,"h":48115.1872930154,"l":47476.1766028393,"c":48056.2454632579,"v":276614.7922514633,"t":1722772800}
+{"o":48056.2454632579,"h":48130.0223046685,"l":47643.5397665391,"c":47662.6521149846,"v":308165.7598661509,"t":1722776400}
+{"o":47662.6521149846,"h":47727.2631721321,"l":45437.6060065528,"c":45682.7465750275,"v":861005.8135560233,"t":1722780000}
+{"o":45682.7465750275,"h":45683.6076341099,"l":44735.201403899,"c":44768.7074833504,"v":857295.9447626986,"t":1722783600}
+{"o":44768.7074833504,"h":45347.8218706808,"l":44005.2866761338,"c":44157.3792428431,"v":772993.0125194831,"t":1722787200}
+{"o":44157.3792428431,"h":45044.4330324397,"l":43531.4927316393,"c":44755.1732329009,"v":1100750.43466951,"t":1722790800}
+{"o":44755.1732329009,"h":46462.512248769,"l":44615.7063695894,"c":46133.7737161967,"v":810908.0228182717,"t":1722794400}
+{"o":46133.7737161967,"h":47597.2393036133,"l":45847.9518350153,"c":47109.7469549438,"v":737990.2274879052,"t":1722798000}
+{"o":47109.7469549438,"h":48216.216264585,"l":46806.7877246342,"c":47335.0039248283,"v":525167.1468146495,"t":1722801600}
+{"o":47335.0039248283,"h":47370.9046449511,"l":46426.6154224453,"c":46565.2984098709,"v":393968.0007923392,"t":1722805200}
+{"o":46565.2984098709,"h":47324.8370733099,"l":46399.5376261662,"c":46679.6996909008,"v":545071.6930186857,"t":1722808800}
+{"o":46679.6996909008,"h":46715.5777886672,"l":45539.694372438,"c":45865.9593776689,"v":471376.8739851032,"t":1722812400}
+{"o":45865.9593776689,"h":46224.4159813513,"l":43080.5320774651,"c":43544.6083875401,"v":1165541.6491101093,"t":1722816000}
+{"o":43544.6083875401,"h":44405.8286512097,"l":39112.1064226848,"c":43473.1701135826,"v":1867290.1740542261,"t":1722819600}
+{"o":43473.1701135826,"h":43600.7959886426,"l":41600.828098506,"c":43442.0038755353,"v":1469621.0794465938,"t":1722823200}
+{"o":43442.0038755353,"h":43495.6756030788,"l":41786.0156845644,"c":41826.6470845669,"v":942071.9960723153,"t":1722826800}
+{"o":41826.6470845669,"h":43201.0282332169,"l":40723.2630473674,"c":41096.5355554909,"v":975820.6908950182,"t":1722830400}
+{"o":41096.5355554909,"h":41170.1903536152,"l":36975.1897824072,"c":39245.1957159602,"v":1369478.4514052086,"t":1722834000}
+{"o":39245.1957159602,"h":39724.1453784671,"l":36330.147129448,"c":38846.7496609583,"v":1733795.9962447078,"t":1722837600}
+{"o":38846.7496609583,"h":41263.9263281685,"l":38158.639489038,"c":40785.7996132323,"v":1543990.5113626244,"t":1722841200}
+{"o":40785.7996132323,"h":41129.6680785169,"l":39635.8341914401,"c":40114.9045891669,"v":983488.9890914659,"t":1722844800}
+{"o":40114.9045891669,"h":40553.393244557,"l":38682.0324078955,"c":39721.9052396087,"v":844542.837481712,"t":1722848400}
+{"o":39721.9052396087,"h":39901.3319531812,"l":37543.8487007189,"c":38502.5378774682,"v":1237731.0182226277,"t":1722852000}
+{"o":38502.5378774682,"h":38742.0448113295,"l":36650.9393468868,"c":38479.1781700454,"v":1412428.2269591731,"t":1722855600}
+{"o":38479.1781700454,"h":39341.5916689493,"l":36808.6985736899,"c":37113.3672245724,"v":1671011.1885757698,"t":1722859200}
+{"o":37113.3672245724,"h":41195.5734325341,"l":36420.1960734822,"c":40742.5813941071,"v":1972236.2932901862,"t":1722862800}
+{"o":40742.5813941071,"h":44248.4612969156,"l":40722.625351047,"c":42946.3615697785,"v":1746216.1428551197,"t":1722866400}
+{"o":42946.3615697785,"h":44120.0148802524,"l":42243.2743141738,"c":43290.7014520414,"v":1485247.0570118511,"t":1722870000}
+{"o":43290.7014520414,"h":45149.7921742009,"l":43154.0883701311,"c":43578.0877858471,"v":1415136.7950801863,"t":1722873600}
+{"o":43578.0877858471,"h":44908.3076864861,"l":43305.5374105466,"c":44616.2307785228,"v":873243.1417349662,"t":1722877200}
+{"o":44616.2307785228,"h":44623.5902684662,"l":42547.9543873255,"c":42658.5867774747,"v":798950.4726948775,"t":1722880800}
+{"o":42658.5867774747,"h":43490.5346197088,"l":42027.7867956344,"c":42734.8283723019,"v":896709.2634466466,"t":1722884400}
+{"o":42734.8283723019,"h":43981.1776104557,"l":42588.5078385607,"c":43753.5746788794,"v":705449.532751184,"t":1722888000}
+{"o":43753.5746788794,"h":44853.9070298653,"l":43265.6764990052,"c":43568.5115947473,"v":790248.4313783536,"t":1722891600}
+{"o":43568.5115947473,"h":44518.5078723505,"l":43391.9339210065,"c":43937.1412058291,"v":707490.2232900101,"t":1722895200}
+{"o":43937.1412058291,"h":44668.0670861652,"l":42798.7737347953,"c":43063.1316887123,"v":544595.803930232,"t":1722898800}
+{"o":43063.1316887123,"h":46192.6771089467,"l":42927.1650827423,"c":46096.805840253,"v":1123699.9463181605,"t":1722902400}
+{"o":46096.805840253,"h":46664.8522020876,"l":45532.0765307207,"c":46013.0696307326,"v":866118.9217550139,"t":1722906000}
+{"o":46013.0696307326,"h":46863.1830434973,"l":45890.0665028802,"c":46286.1034711604,"v":503765.0421228844,"t":1722909600}
+{"o":46286.1034711604,"h":46399.4872759089,"l":45650.5459087667,"c":46022.8238961254,"v":445213.7433258849,"t":1722913200}
+{"o":46022.8238961254,"h":46884.2237558402,"l":45613.3712961348,"c":46834.4293046523,"v":448423.0505543094,"t":1722916800}
+{"o":46834.4293046523,"h":47629.1457178243,"l":46264.4318880292,"c":47546.189363135,"v":584268.7029974381,"t":1722920400}
+{"o":47546.189363135,"h":47796.9948056034,"l":46943.8133423224,"c":46984.7871266915,"v":527375.0328628652,"t":1722924000}
+{"o":46984.7871266915,"h":47298.6811680169,"l":46476.8850361946,"c":47149.3118651488,"v":423392.6731725645,"t":1722927600}
+{"o":47149.3118651488,"h":47189.7473687223,"l":45365.4784219785,"c":45644.4435697817,"v":658470.4441209194,"t":1722931200}
+{"o":45644.4435697817,"h":46320.2102035515,"l":45288.1512454456,"c":46097.5156553847,"v":552947.0557016097,"t":1722934800}
+{"o":46097.5156553847,"h":46436.5820266441,"l":45745.8448422633,"c":46223.7914538725,"v":422377.7666959875,"t":1722938400}
+{"o":46223.7914538725,"h":46807.2021542951,"l":45734.8198836803,"c":46298.2699816063,"v":482155.0002725421,"t":1722942000}
+{"o":46298.2699816063,"h":46643.9238894356,"l":45649.0265648273,"c":45726.7442698419,"v":537996.6814500849,"t":1722945600}
+{"o":45726.7442698419,"h":46601.0303749884,"l":45133.8116083215,"c":46103.535160011,"v":792832.5608116756,"t":1722949200}
+{"o":46103.535160011,"h":48668.7264746823,"l":46042.4014802701,"c":48057.9466451786,"v":1013207.3065263611,"t":1722952800}
+{"o":48057.9466451786,"h":48614.9569507961,"l":47533.128382357,"c":48407.0274450213,"v":646096.1859088596,"t":1722956400}
+{"o":48407.0274450213,"h":49144.0481361608,"l":48135.2807827243,"c":48936.8100007267,"v":709937.58545643,"t":1722960000}
+{"o":48936.8100007267,"h":49568.1744947417,"l":48082.8012092733,"c":48225.9900239378,"v":573923.7368587125,"t":1722963600}
+{"o":48225.9900239378,"h":49072.7549178785,"l":47915.7480845708,"c":48510.0364524997,"v":524064.8582656704,"t":1722967200}
+{"o":48510.0364524997,"h":49190.3504672264,"l":47911.0426592672,"c":48587.4645712523,"v":536204.9971835153,"t":1722970800}
+{"o":48587.4645712523,"h":49126.099987911,"l":48131.5942679243,"c":48900.5514017222,"v":551239.464704043,"t":1722974400}
+{"o":48900.5514017222,"h":49049.3333194908,"l":48365.277198883,"c":48885.5513524923,"v":455379.1418723978,"t":1722978000}
+{"o":48885.5513524923,"h":49644.3695879158,"l":48024.5020334204,"c":48177.78201948,"v":641767.9327938912,"t":1722981600}
+{"o":48177.78201948,"h":48434.8720367277,"l":47552.2198785591,"c":47922.7752197354,"v":451166.2789250013,"t":1722985200}
+{"o":47922.7752197354,"h":48477.2667276051,"l":47347.0693332355,"c":48056.1367284183,"v":545602.194814575,"t":1722988800}
+{"o":48056.1367284183,"h":49521.9174271918,"l":47253.8567031451,"c":49495.8485930356,"v":664421.2072040988,"t":1722992400}
+{"o":49495.8485930356,"h":50405.1155895253,"l":49041.8072360715,"c":49591.4204693489,"v":749582.1009059311,"t":1722996000}
+{"o":49591.4204693489,"h":50362.3271441117,"l":49486.7470389682,"c":50334.3499423219,"v":474743.266187186,"t":1722999600}
+{"o":50334.3499423219,"h":51305.0783179137,"l":50202.0993862298,"c":50923.6182372591,"v":613352.0794185927,"t":1723003200}
+{"o":50923.6182372591,"h":51453.965237345,"l":50775.0125685891,"c":50875.3187932647,"v":467865.6923057766,"t":1723006800}
+{"o":50875.3187932647,"h":51126.1203525192,"l":50355.5804433143,"c":50461.2771798092,"v":414911.3692855124,"t":1723010400}
+{"o":50461.2771798092,"h":50848.4972420309,"l":49982.0810546094,"c":50609.5871754552,"v":409349.3070250613,"t":1723014000}
+{"o":50609.5871754552,"h":51266.6638455549,"l":50444.7343127299,"c":51050.05689239,"v":426929.7184249875,"t":1723017600}
+{"o":51050.05689239,"h":51409.3642063089,"l":50716.6728505027,"c":50766.8815038751,"v":419636.5457651087,"t":1723021200}
+{"o":50766.8815038751,"h":51275.0176905511,"l":50574.4272565917,"c":50605.1159918082,"v":556515.6481837246,"t":1723024800}
+{"o":50605.1159918082,"h":50693.3116927943,"l":50036.4529768283,"c":50347.2444494251,"v":505352.2376472576,"t":1723028400}
+{"o":50347.2444494251,"h":51004.3115282231,"l":50101.4748790346,"c":50886.0916852145,"v":514378.6183964652,"t":1723032000}
+{"o":50886.0916852145,"h":51290.9027810018,"l":50217.2214633715,"c":50446.1469404828,"v":654518.578966243,"t":1723035600}
+{"o":50446.1469404828,"h":50679.7759361358,"l":48472.5676137299,"c":48807.6781270094,"v":933168.963935341,"t":1723039200}
+{"o":48807.6781270094,"h":49459.0895454163,"l":48541.2677464408,"c":49238.6563405409,"v":719985.05531267,"t":1723042800}
+{"o":49238.6563405409,"h":49594.2808233783,"l":48621.9606455756,"c":49067.296284692,"v":633336.9366832944,"t":1723046400}
+{"o":49067.296284692,"h":49246.1048562228,"l":48215.003421033,"c":48469.4750349439,"v":575778.916530398,"t":1723050000}
+{"o":48469.4750349439,"h":48586.1333724056,"l":47415.2287919622,"c":47632.1011647343,"v":679080.7582262987,"t":1723053600}
+{"o":47632.1011647343,"h":48065.3132150343,"l":47153.8114870933,"c":47491.3138973338,"v":488092.1550038304,"t":1723057200}
+{"o":47491.3138973338,"h":48433.8595950597,"l":47133.7184398984,"c":48027.4564147583,"v":653473.3040534315,"t":1723060800}
+{"o":48027.4564147583,"h":48974.0613870349,"l":47836.7243019628,"c":48599.8368557243,"v":453518.0850202573,"t":1723064400}
+{"o":48599.8368557243,"h":48669.959563856,"l":47247.1833771306,"c":48385.5033665745,"v":528270.3215297064,"t":1723068000}
+{"o":48385.5033665745,"h":48719.7656043595,"l":47842.904444451,"c":48013.9696481674,"v":345503.0210209818,"t":1723071600}
+{"o":48013.9696481674,"h":48397.47870994,"l":46924.8753567137,"c":47818.6871992982,"v":524326.3432391885,"t":1723075200}
+{"o":47818.6871992982,"h":50768.5233917974,"l":47578.2850807314,"c":50692.5738507082,"v":905385.1594885354,"t":1723078800}
+{"o":50692.5738507082,"h":51601.9128171397,"l":50688.5919053808,"c":51378.8491057266,"v":652579.261079099,"t":1723082400}
+{"o":51378.8491057266,"h":51866.6636179468,"l":50789.2975110893,"c":50806.4348082628,"v":444551.5416773455,"t":1723086000}
+{"o":50806.4348082628,"h":51241.354147978,"l":50252.1300449449,"c":50368.2778076686,"v":390436.8448275525,"t":1723089600}
+{"o":50368.2778076686,"h":50963.7745611396,"l":50333.6540081532,"c":50755.9889121421,"v":295087.0172079926,"t":1723093200}
+{"o":50755.9889121421,"h":51352.5368720598,"l":50412.2122411967,"c":51151.3922353649,"v":330852.3811270797,"t":1723096800}
+{"o":51151.3922353649,"h":51615.3506839381,"l":50935.3769629646,"c":50982.4641709503,"v":385621.3685732274,"t":1723100400}
+{"o":50982.4641709503,"h":51398.8919156441,"l":50922.4301042677,"c":51340.6311093256,"v":327299.0765504405,"t":1723104000}
+{"o":51340.6311093256,"h":51668.6902894098,"l":51076.2077505774,"c":51236.6782286525,"v":337781.1200736884,"t":1723107600}
+{"o":51236.6782286525,"h":51327.6367075876,"l":50768.5859869227,"c":51073.9469596188,"v":376672.6581764172,"t":1723111200}
+{"o":51073.9469596188,"h":51459.5260036876,"l":50912.8488869702,"c":51158.4634282431,"v":316515.518482041,"t":1723114800}
+{"o":51158.4634282431,"h":52596.1547628492,"l":50621.6947937554,"c":51677.7948446541,"v":688440.4559511746,"t":1723118400}
+{"o":51677.7948446541,"h":52399.8796709979,"l":50717.8905501702,"c":51117.3832259277,"v":1008924.6315359727,"t":1723122000}
+{"o":51117.3832259277,"h":53259.985974905,"l":51049.8633642179,"c":52966.5254683496,"v":928102.5931395048,"t":1723125600}
+{"o":52966.5254683496,"h":53333.4795056649,"l":52603.6171263126,"c":53274.6644951117,"v":673231.1579789629,"t":1723129200}
+{"o":53274.6644951117,"h":54022.0108189247,"l":52756.9952731194,"c":52784.6689635175,"v":803251.5644403084,"t":1723132800}
+{"o":52784.6689635175,"h":52875.0249003247,"l":52049.6829237805,"c":52098.8624642563,"v":633436.5272540833,"t":1723136400}
+{"o":52098.8624642563,"h":52427.3753699097,"l":51931.9663341279,"c":52115.5843438975,"v":469714.285785716,"t":1723140000}
+{"o":52115.5843438975,"h":52205.719004328,"l":51515.5098422075,"c":51698.1615438725,"v":409853.7248169985,"t":1723143600}
+{"o":51698.1615438725,"h":51936.5085513411,"l":51560.3932798227,"c":51703.3171853056,"v":355607.4781907595,"t":1723147200}
+{"o":51703.3171853056,"h":53328.5815690184,"l":51688.0177428271,"c":53212.9994184882,"v":486273.9016777956,"t":1723150800}
+{"o":53212.9994184882,"h":53816.3402878803,"l":51978.2291576088,"c":53573.7229165801,"v":831840.2306636655,"t":1723154400}
+{"o":53573.7229165801,"h":54297.0659755436,"l":53263.4997967577,"c":54120.9810234378,"v":759171.5979696579,"t":1723158000}
+{"o":54120.9810234378,"h":54270.2779803305,"l":53309.0863624896,"c":53507.4557780409,"v":615470.5120678343,"t":1723161600}
+{"o":53507.4557780409,"h":53723.3288264545,"l":53120.0940732757,"c":53205.2410588852,"v":475516.1242120242,"t":1723165200}
+{"o":53205.2410588852,"h":53392.6469010085,"l":52524.6786083496,"c":52547.476220771,"v":350333.8047574583,"t":1723168800}
+{"o":52547.476220771,"h":53168.5718764586,"l":52510.3698128205,"c":52736.1929271967,"v":309675.8266685245,"t":1723172400}
+{"o":52736.1929271967,"h":52793.6278994083,"l":51710.3912579421,"c":51782.4092749725,"v":312095.9358329926,"t":1723176000}
+{"o":51782.4092749725,"h":52271.0747961695,"l":51557.1817916938,"c":52154.2463278103,"v":272577.2458714918,"t":1723179600}
+{"o":52154.2463278103,"h":52466.5203271939,"l":51810.6954239581,"c":52203.1855385799,"v":285287.0505351506,"t":1723183200}
+{"o":52203.1855385799,"h":52783.5439572076,"l":52195.0801016276,"c":52394.3899423328,"v":295698.2539748398,"t":1723186800}
+{"o":52394.3899423328,"h":52984.6571896492,"l":52349.7158063687,"c":52886.1185907138,"v":260072.1258334737,"t":1723190400}
+{"o":52886.1185907138,"h":52939.9227561475,"l":52064.1047849106,"c":52246.8581463625,"v":271785.697631653,"t":1723194000}
+{"o":52246.8581463625,"h":52282.8720546457,"l":51541.6437323974,"c":51816.396294716,"v":342548.8295137613,"t":1723197600}
+{"o":51816.396294716,"h":52069.6081047335,"l":51567.8750960221,"c":51967.1952778215,"v":227556.2627432795,"t":1723201200}
+{"o":51967.1952778215,"h":52001.8907675374,"l":51245.3285258973,"c":51537.0438874647,"v":316969.7649747916,"t":1723204800}
+{"o":51537.0438874647,"h":51717.1218515192,"l":50795.7753054901,"c":51533.0666765518,"v":555906.1667759442,"t":1723208400}
+{"o":51533.0666765518,"h":52218.172846,"l":50228.1287575334,"c":51018.2357553762,"v":811881.4617125535,"t":1723212000}
+{"o":51018.2357553762,"h":51240.1875708688,"l":50131.7859943913,"c":50144.8275414332,"v":424692.3984917663,"t":1723215600}
+{"o":50144.8275414332,"h":50678.7153099191,"l":49975.0556316022,"c":50604.9685739176,"v":399271.3738122701,"t":1723219200}
+{"o":50604.9685739176,"h":51192.6124230999,"l":50462.7055544941,"c":50791.7954503849,"v":302141.5137925344,"t":1723222800}
+{"o":50791.7954503849,"h":50996.7013579843,"l":50308.9945980943,"c":50919.5241801307,"v":329048.9046591462,"t":1723226400}
+{"o":50919.5241801307,"h":51190.7106492722,"l":50713.6579603445,"c":50979.7745931603,"v":249287.6971473108,"t":1723230000}
+{"o":50979.7745931603,"h":51280.7798981004,"l":50755.6279874798,"c":50871.0019485932,"v":345012.4956600206,"t":1723233600}
+{"o":50871.0019485932,"h":51198.9791068848,"l":50281.677951412,"c":51161.2620220979,"v":364023.4324843824,"t":1723237200}
+{"o":51161.2620220979,"h":51708.3998260068,"l":50579.4076524077,"c":51698.837252283,"v":455330.0650283815,"t":1723240800}
+{"o":51698.837252283,"h":52206.6418455694,"l":51079.8409697881,"c":51875.7519103465,"v":437384.9345736763,"t":1723244400}
+{"o":51875.7519103465,"h":52685.524858577,"l":51337.2341520186,"c":51397.3661893308,"v":561160.1811575692,"t":1723248000}
+{"o":51397.3661893308,"h":51928.2121307695,"l":51033.3987153764,"c":51343.0718453161,"v":329170.3990815691,"t":1723251600}
+{"o":51343.0718453161,"h":51840.0093738757,"l":51208.6986969497,"c":51244.897736145,"v":285365.1503751228,"t":1723255200}
+{"o":51244.897736145,"h":51329.0349840535,"l":50879.3472645388,"c":51149.8250557614,"v":284859.8649579692,"t":1723258800}
+{"o":51149.8250557614,"h":51194.1979570059,"l":50506.6709171838,"c":50938.7818486893,"v":241499.4724579137,"t":1723262400}
+{"o":50938.7818486893,"h":51276.6572310039,"l":50723.9604051198,"c":51100.0684721418,"v":232230.5656576231,"t":1723266000}
+{"o":51100.0684721418,"h":51426.5286067573,"l":51058.1575711414,"c":51289.828868776,"v":246960.7539907665,"t":1723269600}
+{"o":51289.828868776,"h":51581.8557739999,"l":51166.6788365061,"c":51581.8557739999,"v":227696.4192734712,"t":1723273200}
+{"o":51581.8557739999,"h":51711.7743713508,"l":50985.8461445746,"c":51150.5028016582,"v":273348.8699470989,"t":1723276800}
+{"o":51150.5028016582,"h":51614.5689709118,"l":50973.2109953171,"c":51353.2039348345,"v":230840.5856914268,"t":1723280400}
+{"o":51353.2039348345,"h":51564.817691555,"l":51182.6590911224,"c":51232.7647112247,"v":201068.4494084772,"t":1723284000}
+{"o":51232.7647112247,"h":51459.4508744386,"l":51081.2254429499,"c":51392.0689562962,"v":201682.1790931938,"t":1723287600}
+{"o":51392.0689562962,"h":51633.033960858,"l":51239.4208968817,"c":51267.6150286106,"v":213346.4829223844,"t":1723291200}
+{"o":51267.6150286106,"h":51290.4666026826,"l":50721.8619519775,"c":50766.4118988939,"v":285633.9475381825,"t":1723294800}
+{"o":50766.4118988939,"h":51076.3803141432,"l":50698.7784165412,"c":51013.42302121,"v":300405.0097229538,"t":1723298400}
+{"o":51013.42302121,"h":51464.0642467675,"l":50919.0942711632,"c":51102.0551249864,"v":288308.9717422773,"t":1723302000}
+{"o":51102.0551249864,"h":51219.0171348104,"l":50772.286581402,"c":50949.5791119336,"v":309349.4074836783,"t":1723305600}
+{"o":50949.5791119336,"h":51258.341746164,"l":50809.4608372765,"c":51200.924190868,"v":242333.6093668872,"t":1723309200}
+{"o":51200.924190868,"h":51473.1066386529,"l":51111.7030790442,"c":51120.5528299,"v":304721.1048139654,"t":1723312800}
+{"o":51120.5528299,"h":51550.5376280241,"l":50955.9307593958,"c":51276.9424608536,"v":268336.2840796739,"t":1723316400}
+{"o":51276.9424608536,"h":51405.4827939354,"l":51027.1270558116,"c":51240.9344108046,"v":230933.7627395763,"t":1723320000}
+{"o":51240.9344108046,"h":51481.7553048889,"l":51234.150971454,"c":51422.5936929735,"v":251154.9389918126,"t":1723323600}
+{"o":51422.5936929735,"h":51491.6325759985,"l":51250.5850762628,"c":51344.6634749569,"v":203436.0453971269,"t":1723327200}
+{"o":51344.6634749569,"h":51344.6634749569,"l":50983.3817824006,"c":51118.4759945902,"v":204227.3151234714,"t":1723330800}
+{"o":51118.4759945902,"h":51465.8314808867,"l":50991.8646656643,"c":51355.1375694896,"v":264189.2480733637,"t":1723334400}
+{"o":51355.1375694896,"h":51543.96039885,"l":51113.5351694043,"c":51497.6756657976,"v":222064.7953488253,"t":1723338000}
+{"o":51497.6756657976,"h":51601.9433730876,"l":51287.3785251282,"c":51365.0611769701,"v":192617.6842458688,"t":1723341600}
+{"o":51365.0611769701,"h":52086.241304673,"l":51364.0537410075,"c":51669.1986065945,"v":301793.7667171078,"t":1723345200}
+{"o":51669.1986065945,"h":51768.9192088272,"l":51375.3528070132,"c":51431.392901172,"v":263291.7930212732,"t":1723348800}
+{"o":51431.392901172,"h":51713.4869614025,"l":51375.2686390607,"c":51605.7185357878,"v":161874.8299313433,"t":1723352400}
+{"o":51605.7185357878,"h":51721.6090792029,"l":51472.1621862103,"c":51610.1513384512,"v":178007.0480251346,"t":1723356000}
+{"o":51610.1513384512,"h":52056.6750931079,"l":51610.1513384512,"c":51989.3209662763,"v":198023.6138215238,"t":1723359600}
+{"o":51989.3209662763,"h":52163.5028162845,"l":51868.1960231311,"c":51910.236078777,"v":210625.1223763311,"t":1723363200}
+{"o":51910.236078777,"h":52424.3568441855,"l":51504.3303262752,"c":51658.8806118026,"v":288217.0694904824,"t":1723366800}
+{"o":51658.8806118026,"h":51849.4962879397,"l":51426.0909146961,"c":51485.7517264208,"v":238467.30704831,"t":1723370400}
+{"o":51485.7517264208,"h":51527.5704628937,"l":50783.1055024923,"c":50999.3993688151,"v":317574.6945006207,"t":1723374000}
+{"o":50999.3993688151,"h":51047.4948482318,"l":49947.460079405,"c":50285.2575001205,"v":347473.3897570859,"t":1723377600}
+{"o":50285.2575001205,"h":50424.678561075,"l":49731.3019791545,"c":50296.7752899336,"v":383157.8965238794,"t":1723381200}
+{"o":50296.7752899336,"h":50342.4965433655,"l":49326.4519026192,"c":49537.4234223722,"v":353666.4730198792,"t":1723384800}
+{"o":49537.4234223722,"h":49589.5085075286,"l":48964.4037417531,"c":49355.3021825032,"v":464273.0617823029,"t":1723388400}
+{"o":49355.3021825032,"h":49548.1687862687,"l":49160.4389439864,"c":49361.8359014693,"v":322602.6958652801,"t":1723392000}
+{"o":49361.8359014693,"h":49697.5681831846,"l":49054.2163838456,"c":49479.7451809009,"v":276845.9439600671,"t":1723395600}
+{"o":49479.7451809009,"h":49520.6416918574,"l":48750.3463992343,"c":49105.2300027514,"v":321980.7566385496,"t":1723399200}
+{"o":49105.2300027514,"h":49105.2300027514,"l":48035.1158195579,"c":48340.7607354851,"v":471489.2305686257,"t":1723402800}
+{"o":48340.7607354851,"h":48389.5765140547,"l":47710.7480884773,"c":47753.1082240472,"v":543195.4149632979,"t":1723406400}
+{"o":47753.1082240472,"h":47886.4251001502,"l":47369.1514404472,"c":47598.8987090022,"v":418579.0328987365,"t":1723410000}
+{"o":47598.8987090022,"h":47903.3421179915,"l":46464.7553909472,"c":47179.633508046,"v":521295.4985655944,"t":1723413600}
+{"o":47179.633508046,"h":47187.6003556027,"l":46758.9229543077,"c":46970.6808521595,"v":274720.7629612471,"t":1723417200}
+{"o":46970.6808521595,"h":47710.8234881041,"l":46854.0718747796,"c":47358.064906556,"v":473404.1741541267,"t":1723420800}
+{"o":47358.064906556,"h":47822.9862443051,"l":47203.6908129612,"c":47615.0854232865,"v":346465.5496213973,"t":1723424400}
+{"o":47615.0854232865,"h":47928.0965641605,"l":47359.2904623424,"c":47877.0586188397,"v":249630.2447038023,"t":1723428000}
+{"o":47877.0586188397,"h":48054.9245755669,"l":47490.0312169479,"c":47762.5033556061,"v":248062.1087788462,"t":1723431600}
+{"o":47762.5033556061,"h":47923.2537098934,"l":47572.2630603846,"c":47633.4274084006,"v":258654.199917647,"t":1723435200}
+{"o":47633.4274084006,"h":47755.05288125,"l":47205.5993498712,"c":47519.3837277708,"v":215669.3451463149,"t":1723438800}
+{"o":47519.3837277708,"h":47676.99774135,"l":47223.6121663461,"c":47623.4149842031,"v":251595.3201838415,"t":1723442400}
+{"o":47623.4149842031,"h":48714.5667176292,"l":47196.8811250789,"c":48419.899177761,"v":537042.271245043,"t":1723446000}
+{"o":48419.899177761,"h":49108.5130642378,"l":47918.2944002933,"c":48071.4517012901,"v":489050.0835831352,"t":1723449600}
+{"o":48071.4517012901,"h":48395.9167787935,"l":47830.0698906505,"c":47926.5163033405,"v":381794.3323080574,"t":1723453200}
+{"o":47926.5163033405,"h":48925.3945675539,"l":47656.2438049777,"c":48923.2395275811,"v":384513.4126605657,"t":1723456800}
+{"o":48923.2395275811,"h":50049.7307113911,"l":48818.0758258563,"c":49876.1061709007,"v":561297.5316278393,"t":1723460400}
+{"o":49876.1061709007,"h":49910.4770652874,"l":49216.9310265134,"c":49519.30262454,"v":436687.0529983793,"t":1723464000}
+{"o":49519.30262454,"h":49694.961060174,"l":47718.1973670492,"c":47869.0673494762,"v":529014.5607249507,"t":1723467600}
+{"o":47869.0673494762,"h":49915.3647470326,"l":47333.5888773871,"c":49458.2742705649,"v":904353.3081988121,"t":1723471200}
+{"o":49458.2742705649,"h":49780.7317075639,"l":48281.5920188222,"c":48987.3137914185,"v":765023.6321309687,"t":1723474800}
+{"o":48987.3137914185,"h":49178.2869297212,"l":48392.6804624913,"c":48782.0645432301,"v":475714.5252200642,"t":1723478400}
+{"o":48782.0645432301,"h":49026.5658207483,"l":48145.2440118634,"c":48165.9718757255,"v":354244.4383375635,"t":1723482000}
+{"o":48165.9718757255,"h":48575.8803580549,"l":47359.113009386,"c":47456.1438821535,"v":475645.9311594023,"t":1723485600}
+{"o":47456.1438821535,"h":47997.0237515578,"l":47454.6298450738,"c":47695.4898796674,"v":377750.8881392337,"t":1723489200}
+{"o":47695.4898796674,"h":48197.3875527935,"l":47496.4354598834,"c":47586.1475855507,"v":353374.0288108973,"t":1723492800}
+{"o":47586.1475855507,"h":47906.7876593946,"l":47065.7983986603,"c":47622.1752361055,"v":469628.4288956801,"t":1723496400}
+{"o":47622.1752361055,"h":48014.3810699515,"l":47554.3844098012,"c":47818.4617212292,"v":299540.2279154685,"t":1723500000}
+{"o":47818.4617212292,"h":48930.942264495,"l":47805.7325831603,"c":48542.0036916881,"v":469112.5284704836,"t":1723503600}
+{"o":48542.0036916881,"h":48887.5662465065,"l":48312.4555262686,"c":48682.2050272297,"v":599685.0397913849,"t":1723507200}
+{"o":48682.2050272297,"h":48792.6176841284,"l":48222.2453170547,"c":48765.2282709239,"v":402497.2953017434,"t":1723510800}
+{"o":48765.2282709239,"h":48765.8382892239,"l":47957.278025689,"c":48336.8010452443,"v":361156.3873542718,"t":1723514400}
+{"o":48336.8010452443,"h":48364.9813739185,"l":47426.2469445396,"c":47680.6542284659,"v":489707.0293514878,"t":1723518000}
+{"o":47680.6542284659,"h":48128.5905812638,"l":47451.8201217186,"c":48081.0822854755,"v":298243.4976973277,"t":1723521600}
+{"o":48081.0822854755,"h":48474.3795410993,"l":47897.2092179438,"c":48366.3334903217,"v":239370.4200190219,"t":1723525200}
+{"o":48366.3334903217,"h":48706.6397753827,"l":47973.8560308428,"c":48616.6953074662,"v":250854.5839583043,"t":1723528800}
+{"o":48616.6953074662,"h":48793.0142007249,"l":48423.1879988874,"c":48433.531739059,"v":220575.683049038,"t":1723532400}
+{"o":48433.531739059,"h":48574.6050085653,"l":47929.3720224323,"c":48267.6260969397,"v":298595.4350558223,"t":1723536000}
+{"o":48267.6260969397,"h":48301.324266535,"l":47723.7989434,"c":47994.657766115,"v":304045.0567159523,"t":1723539600}
+{"o":47994.657766115,"h":48152.4471666487,"l":47537.233838157,"c":47993.4055442116,"v":302272.4422511017,"t":1723543200}
+{"o":47993.4055442116,"h":48487.7742757245,"l":47864.9510299879,"c":48390.2957499137,"v":270513.098894283,"t":1723546800}
+{"o":48390.2957499137,"h":48889.9759079355,"l":48183.3252913458,"c":48541.4198196934,"v":506351.126961778,"t":1723550400}
+{"o":48541.4198196934,"h":49000.7773070768,"l":48323.7029285039,"c":48853.1139577234,"v":397259.4498717036,"t":1723554000}
+{"o":48853.1139577234,"h":48973.714301192,"l":48032.0060506588,"c":48599.6400838322,"v":432409.8640650398,"t":1723557600}
+{"o":48599.6400838322,"h":48676.7772258054,"l":48201.3687626655,"c":48487.702288646,"v":342003.623725967,"t":1723561200}
+{"o":48487.702288646,"h":49587.6870167329,"l":48408.8738830734,"c":49562.2725173108,"v":488451.9401003074,"t":1723564800}
+{"o":49562.2725173108,"h":49717.4995163396,"l":48942.9686853018,"c":49199.6234527861,"v":486892.1869858429,"t":1723568400}
+{"o":49199.6234527861,"h":49237.7534665094,"l":48594.2063069408,"c":48686.2624266218,"v":398185.0375624052,"t":1723572000}
+{"o":48686.2624266218,"h":48807.9266790556,"l":48088.7941467476,"c":48635.3773743475,"v":399584.6944118791,"t":1723575600}
+{"o":48635.3773743475,"h":48762.1263248078,"l":48356.7401301797,"c":48431.0134826973,"v":279673.3415796485,"t":1723579200}
+{"o":48431.0134826973,"h":49073.7613768319,"l":48388.7914552765,"c":49043.247674331,"v":317696.5127708953,"t":1723582800}
+{"o":49043.247674331,"h":49070.7578806364,"l":48610.7223128733,"c":48821.4626321025,"v":299956.93169856,"t":1723586400}
+{"o":48821.4626321025,"h":48964.1068494082,"l":48523.2951766125,"c":48674.911920101,"v":265360.3189771445,"t":1723590000}
+{"o":48674.911920101,"h":48873.5243906215,"l":48437.5344611749,"c":48441.064824049,"v":312107.2462394388,"t":1723593600}
+{"o":48441.064824049,"h":48573.210981905,"l":47667.3612280495,"c":47806.0500244196,"v":307464.6362274188,"t":1723597200}
+{"o":47806.0500244196,"h":48146.4290771809,"l":47708.0322732081,"c":48127.7490346222,"v":252697.2947684522,"t":1723600800}
+{"o":48127.7490346222,"h":48521.2675362139,"l":47986.5179947313,"c":48174.9118385778,"v":289710.8153084797,"t":1723604400}
+{"o":48174.9118385778,"h":48237.3115990659,"l":47928.455861457,"c":47998.8777558262,"v":284281.4993050692,"t":1723608000}
+{"o":47998.8777558262,"h":48326.7104763393,"l":47920.805110037,"c":48049.2715455139,"v":235237.0698066413,"t":1723611600}
+{"o":48049.2715455139,"h":48327.4758676987,"l":47842.9578750948,"c":48207.7852096537,"v":236739.1690268209,"t":1723615200}
+{"o":48207.7852096537,"h":48367.0419098047,"l":48067.4662569669,"c":48367.0419098047,"v":205878.9194348489,"t":1723618800}
+{"o":48367.0419098047,"h":48424.8159325091,"l":48069.728289476,"c":48335.7082400875,"v":222873.0100709017,"t":1723622400}
+{"o":48335.7082400875,"h":48624.8224278888,"l":48270.7491186115,"c":48565.068237105,"v":221319.7461486761,"t":1723626000}
+{"o":48565.068237105,"h":49142.7800222698,"l":48561.3018024774,"c":48755.6832566455,"v":271749.0485813072,"t":1723629600}
+{"o":48755.6832566455,"h":49461.0339020231,"l":48643.8915195264,"c":49131.4235768696,"v":334362.7362754208,"t":1723633200}
+{"o":49131.4235768696,"h":50499.4272515242,"l":48922.0608282727,"c":49777.0124462966,"v":763055.4602581076,"t":1723636800}
+{"o":49777.0124462966,"h":50198.6187631227,"l":48676.4093132597,"c":48849.592877372,"v":790650.6573425388,"t":1723640400}
+{"o":48849.592877372,"h":49022.0312320742,"l":48255.2077439087,"c":48677.9779092698,"v":735361.7118872239,"t":1723644000}
+{"o":48677.9779092698,"h":48879.053591829,"l":47990.8572071731,"c":48691.9146304097,"v":592816.83002012,"t":1723647600}
+{"o":48691.9146304097,"h":48857.10983318,"l":47781.7708702659,"c":48100.0408680265,"v":654371.7945589782,"t":1723651200}
+{"o":48100.0408680265,"h":48270.8941576966,"l":47910.6275978636,"c":47974.7467032764,"v":452915.2507312784,"t":1723654800}
+{"o":47974.7467032764,"h":48204.3427033879,"l":47702.2343509715,"c":47948.4518856322,"v":314551.9520169935,"t":1723658400}
+{"o":47948.4518856322,"h":48026.5970704384,"l":47716.3607197899,"c":47873.114921679,"v":302736.4867382921,"t":1723662000}
+{"o":47873.114921679,"h":48012.9168305307,"l":47792.0042705798,"c":47862.0042275913,"v":245703.4159279215,"t":1723665600}
+{"o":47862.0042275913,"h":47951.239775872,"l":47663.3582160627,"c":47736.8318005874,"v":202049.4074258863,"t":1723669200}
+{"o":47736.8318005874,"h":47900.0133432516,"l":47151.9686568218,"c":47898.0193457995,"v":334655.5004216272,"t":1723672800}
+{"o":47898.0193457995,"h":47916.3073320128,"l":47678.9347745327,"c":47678.9347745327,"v":207914.7024261145,"t":1723676400}
+{"o":47678.9347745327,"h":48226.5470274561,"l":47678.7178787307,"c":48079.6638976672,"v":249848.9645681822,"t":1723680000}
+{"o":48079.6638976672,"h":48249.21582413,"l":47824.5987323617,"c":47874.4924985896,"v":240348.6929557579,"t":1723683600}
+{"o":47874.4924985896,"h":48196.7973556065,"l":47500.3312365057,"c":47992.9858703858,"v":377812.3434252733,"t":1723687200}
+{"o":47992.9858703858,"h":48176.1533367744,"l":47926.5810329581,"c":48006.0081243488,"v":233435.4171799276,"t":1723690800}
+{"o":48006.0081243488,"h":48066.3603263371,"l":47646.5651371191,"c":47995.8086106614,"v":346974.0478407822,"t":1723694400}
+{"o":47995.8086106614,"h":48062.9077707124,"l":47340.1692347303,"c":47439.11434716,"v":249059.7433627953,"t":1723698000}
+{"o":47439.11434716,"h":47515.8730812513,"l":46746.2293890611,"c":47086.697796733,"v":321768.3362038724,"t":1723701600}
+{"o":47086.697796733,"h":47331.2485435851,"l":46813.5016868739,"c":47256.8923983332,"v":239043.6340060426,"t":1723705200}
+{"o":47256.8923983332,"h":47490.6921167655,"l":47009.5200174207,"c":47490.6921167655,"v":229252.0005374638,"t":1723708800}
+{"o":47490.6921167655,"h":47616.4522306786,"l":47147.8337380327,"c":47169.9462350489,"v":233481.9833678469,"t":1723712400}
+{"o":47169.9462350489,"h":47253.4488316564,"l":46876.4915197717,"c":47004.9745194879,"v":307973.0991564019,"t":1723716000}
+{"o":47004.9745194879,"h":47592.8833978709,"l":47004.9745194879,"c":47506.6174336676,"v":261376.8192219177,"t":1723719600}
+{"o":47506.6174336676,"h":48305.2129030823,"l":47294.1713256127,"c":47394.8451766388,"v":490609.2636705748,"t":1723723200}
+{"o":47394.8451766388,"h":48174.3608849213,"l":47169.2214408959,"c":48104.8170301284,"v":453352.8729400881,"t":1723726800}
+{"o":48104.8170301284,"h":48610.7780160331,"l":47829.7786647826,"c":48116.3530504895,"v":432356.6179292105,"t":1723730400}
+{"o":48116.3530504895,"h":48545.826368026,"l":47900.9387304317,"c":48445.8753745958,"v":376378.7640638482,"t":1723734000}
+{"o":48445.8753745958,"h":48990.9870993039,"l":48292.564534505,"c":48415.2681933862,"v":339120.3535784926,"t":1723737600}
+{"o":48415.2681933862,"h":48424.9416847911,"l":47523.1706872441,"c":47531.5572223406,"v":358625.1238669393,"t":1723741200}
+{"o":47531.5572223406,"h":47540.9610820759,"l":45644.2213274809,"c":46015.0989084972,"v":833128.6853978994,"t":1723744800}
+{"o":46015.0989084972,"h":46635.7895668693,"l":45613.0462678404,"c":46460.4534378294,"v":659706.981856306,"t":1723748400}
+{"o":46460.4534378294,"h":46635.1969969671,"l":46017.2239518294,"c":46598.8871672344,"v":414500.0406964268,"t":1723752000}
+{"o":46598.8871672344,"h":47071.7209544298,"l":46424.2296355812,"c":47071.7209544298,"v":535127.0572965679,"t":1723755600}
+{"o":47071.7209544298,"h":48093.7842036343,"l":46774.2945406992,"c":47692.266340767,"v":491849.4703088053,"t":1723759200}
+{"o":47692.266340767,"h":47818.6959679414,"l":47271.6271300387,"c":47325.4969268288,"v":269409.3267102955,"t":1723762800}
+{"o":47325.4969268288,"h":47399.490525179,"l":47027.7762052519,"c":47089.2206361622,"v":267087.2768658497,"t":1723766400}
+{"o":47089.2206361622,"h":47320.3961183956,"l":46692.3610524769,"c":47106.8890545708,"v":239079.3275907771,"t":1723770000}
+{"o":47106.8890545708,"h":47916.6262334208,"l":46827.7589703829,"c":47506.3481164933,"v":376537.7137502898,"t":1723773600}
+{"o":47506.3481164933,"h":47539.1331230111,"l":47047.8410915949,"c":47119.0068099977,"v":305004.4677149808,"t":1723777200}
+{"o":47119.0068099977,"h":47311.3775188213,"l":46983.0025036109,"c":47283.8830356116,"v":192383.1769833103,"t":1723780800}
+{"o":47283.8830356116,"h":47525.2628763998,"l":47181.5594637466,"c":47469.0631160025,"v":210455.8313697536,"t":1723784400}
+{"o":47469.0631160025,"h":48055.9087249218,"l":47399.3787782252,"c":47884.0089893932,"v":256190.9161806819,"t":1723788000}
+{"o":47884.0089893932,"h":48008.5397832526,"l":47735.0730435854,"c":47963.4582340169,"v":198815.3185218101,"t":1723791600}
+{"o":47963.4582340169,"h":48078.5247700995,"l":47605.974135456,"c":47684.862625387,"v":240302.3041762762,"t":1723795200}
+{"o":47684.862625387,"h":47925.3769657916,"l":47613.4100765858,"c":47915.6556042551,"v":202176.3433286303,"t":1723798800}
+{"o":47915.6556042551,"h":47915.6556042551,"l":47391.0712454817,"c":47624.8972298176,"v":218618.8301155536,"t":1723802400}
+{"o":47624.8972298176,"h":47770.6240864741,"l":47094.4598095943,"c":47120.1470457492,"v":511300.7437895581,"t":1723806000}
+{"o":47120.1470457492,"h":47336.9281747335,"l":46083.451683924,"c":46190.350592408,"v":482979.7605135218,"t":1723809600}
+{"o":46190.350592408,"h":47319.9639565413,"l":46103.636172362,"c":46568.602719607,"v":605775.1085977211,"t":1723813200}
+{"o":46568.602719607,"h":46704.2049541854,"l":45705.5322158476,"c":45923.7654178105,"v":611777.811088805,"t":1723816800}
+{"o":45923.7654178105,"h":46209.6943794313,"l":45243.4966535717,"c":45766.0482635635,"v":508277.9057490929,"t":1723820400}
+{"o":45766.0482635635,"h":46391.439290852,"l":45622.48023584,"c":45925.006532588,"v":432309.2251019707,"t":1723824000}
+{"o":45925.006532588,"h":46418.282112518,"l":45190.972260421,"c":46326.1667391614,"v":436567.1031162327,"t":1723827600}
+{"o":46326.1667391614,"h":46669.3021635488,"l":45978.8336809045,"c":46251.7259403564,"v":404142.832500729,"t":1723831200}
+{"o":46251.7259403564,"h":46948.942101686,"l":46251.7259403564,"c":46757.7146963034,"v":377940.204765413,"t":1723834800}
+{"o":46757.7146963034,"h":47098.5510234837,"l":46626.6894469757,"c":46629.6210417071,"v":269537.3798410872,"t":1723838400}
+{"o":46629.6210417071,"h":46842.299142729,"l":46307.542001973,"c":46428.4443494664,"v":283308.2643661425,"t":1723842000}
+{"o":46428.4443494664,"h":46554.0306286746,"l":46284.4665606004,"c":46336.7871084743,"v":223302.9821972017,"t":1723845600}
+{"o":46336.7871084743,"h":46366.8925196984,"l":46107.5530122198,"c":46127.5948508675,"v":199784.0941518406,"t":1723849200}
+{"o":46127.5948508675,"h":46227.4469341041,"l":45677.6561583961,"c":46113.5285294795,"v":263391.0481672903,"t":1723852800}
+{"o":46113.5285294795,"h":46443.2386160076,"l":46030.8355316223,"c":46252.5681344508,"v":199801.3951593961,"t":1723856400}
+{"o":46252.5681344508,"h":46566.1155173042,"l":46203.0443177253,"c":46348.4087599046,"v":191942.3932586313,"t":1723860000}
+{"o":46348.4087599046,"h":46408.1503092084,"l":45856.3498571212,"c":46071.384754261,"v":205356.9667069556,"t":1723863600}
+{"o":46071.384754261,"h":46280.135108971,"l":46007.8545318284,"c":46249.6073345962,"v":167631.053642143,"t":1723867200}
+{"o":46249.6073345962,"h":46355.0856801079,"l":46123.1963860357,"c":46299.0891994862,"v":166803.0296508198,"t":1723870800}
+{"o":46299.0891994862,"h":46380.9508268304,"l":46057.3061604277,"c":46134.7138603157,"v":172719.9867041387,"t":1723874400}
+{"o":46134.7138603157,"h":46286.7762768356,"l":45988.6951232842,"c":46286.7762768356,"v":200227.0784239083,"t":1723878000}
+{"o":46286.7762768356,"h":46304.6454402073,"l":46102.1007513402,"c":46294.7962031658,"v":166125.6678030304,"t":1723881600}
+{"o":46294.7962031658,"h":46505.5028987797,"l":46144.8195749011,"c":46321.8498792502,"v":184968.3857972419,"t":1723885200}
+{"o":46321.8498792502,"h":46377.5577684981,"l":45930.2020859447,"c":45966.6991688227,"v":187602.8488083993,"t":1723888800}
+{"o":45966.6991688227,"h":46299.4259331794,"l":45833.1474138553,"c":46191.9824517607,"v":182500.0037260181,"t":1723892400}
+{"o":46191.9824517607,"h":46406.9881015933,"l":46101.71004566,"c":46351.9490806976,"v":206054.6017413831,"t":1723896000}
+{"o":46351.9490806976,"h":46733.7193949931,"l":46288.7151089783,"c":46383.7703086655,"v":283944.5748635314,"t":1723899600}
+{"o":46383.7703086655,"h":46839.8694754632,"l":46335.2029911593,"c":46838.5979407566,"v":271364.2137496423,"t":1723903200}
+{"o":46838.5979407566,"h":47017.7753371993,"l":46496.0961082939,"c":46520.8927697272,"v":293157.5347229561,"t":1723906800}
+{"o":46520.8927697272,"h":46922.1066289896,"l":46506.7475684631,"c":46861.8779138504,"v":253072.7289508752,"t":1723910400}
+{"o":46861.8779138504,"h":47023.9715145008,"l":46589.6401027658,"c":46607.8368366145,"v":210612.7435523907,"t":1723914000}
+{"o":46607.8368366145,"h":46678.6166308079,"l":46463.1832887223,"c":46627.6176545185,"v":173030.6104554515,"t":1723917600}
+{"o":46627.6176545185,"h":46891.7816936327,"l":46562.4680565926,"c":46819.0838240095,"v":150467.1535444622,"t":1723921200}
+{"o":46819.0838240095,"h":46906.1006241739,"l":46713.6446729151,"c":46777.9663738236,"v":149024.2632962604,"t":1723924800}
+{"o":46777.9663738236,"h":46878.204268609,"l":46670.6597407713,"c":46866.5336283185,"v":152193.9431259618,"t":1723928400}
+{"o":46866.5336283185,"h":47067.2490747334,"l":46866.5336283185,"c":46964.9061763207,"v":225780.6052634044,"t":1723932000}
+{"o":46964.9061763207,"h":47112.2950853817,"l":46902.3539554841,"c":47087.0910607544,"v":175336.2578067102,"t":1723935600}
+{"o":47087.0910607544,"h":47493.7666074298,"l":46908.3980208784,"c":47341.8861872706,"v":239674.8426813464,"t":1723939200}
+{"o":47341.8861872706,"h":47384.5932979931,"l":46822.3560778006,"c":46873.2912060589,"v":328909.6800368673,"t":1723942800}
+{"o":46873.2912060589,"h":47490.7694723314,"l":46788.3916012921,"c":47404.4082944564,"v":262676.3227622209,"t":1723946400}
+{"o":47404.4082944564,"h":47545.1930916383,"l":46823.4560429578,"c":46848.2537542854,"v":228300.772536424,"t":1723950000}
+{"o":46848.2537542854,"h":46980.6518420017,"l":46650.6803143802,"c":46864.2655458897,"v":198137.8142393677,"t":1723953600}
+{"o":46864.2655458897,"h":47057.7101805161,"l":46774.2574803167,"c":46857.3304045982,"v":180717.629972701,"t":1723957200}
+{"o":46857.3304045982,"h":47075.5867170272,"l":46816.0410006493,"c":47031.8875463101,"v":185621.9326616131,"t":1723960800}
+{"o":47031.8875463101,"h":47111.7110042852,"l":46877.1688176706,"c":46981.9127072983,"v":169823.5758776989,"t":1723964400}
+{"o":46981.9127072983,"h":47089.0471934003,"l":46887.1277754976,"c":47089.0471934003,"v":159333.5817633811,"t":1723968000}
+{"o":47089.0471934003,"h":47484.3605988606,"l":47048.2355360573,"c":47431.5989187123,"v":185692.3855529027,"t":1723971600}
+{"o":47431.5989187123,"h":48587.4654166605,"l":47429.0278275361,"c":47778.3686574522,"v":410602.7881806777,"t":1723975200}
+{"o":47778.3686574522,"h":47985.686901565,"l":47654.025746608,"c":47985.686901565,"v":193046.7507335479,"t":1723978800}
+{"o":47985.686901565,"h":48560.6668544734,"l":47779.5080078651,"c":48281.3004922859,"v":281730.1519471255,"t":1723982400}
+{"o":48281.3004922859,"h":48672.0849970812,"l":48051.4858572993,"c":48086.4256300513,"v":239736.9808563516,"t":1723986000}
+{"o":48086.4256300513,"h":48396.1546084469,"l":48073.7625938417,"c":48148.1888152121,"v":245948.9224858459,"t":1723989600}
+{"o":48148.1888152121,"h":48459.2300368352,"l":48042.4260786523,"c":48346.959499999,"v":205418.743344703,"t":1723993200}
+{"o":48346.959499999,"h":48649.0455384336,"l":48225.0416623687,"c":48473.2691493179,"v":239424.4815929528,"t":1723996800}
+{"o":48473.2691493179,"h":48532.0480353447,"l":47905.7502831249,"c":47954.4497515997,"v":276476.3315869023,"t":1724000400}
+{"o":47954.4497515997,"h":48323.2636265591,"l":47892.6053377705,"c":48306.4268899017,"v":228115.1862129092,"t":1724004000}
+{"o":48306.4268899017,"h":48629.3863765176,"l":48256.9147769052,"c":48598.8522072927,"v":200104.8299918784,"t":1724007600}
+{"o":48598.8522072927,"h":48796.1101148211,"l":48461.6219140989,"c":48662.3869572687,"v":197016.4881697852,"t":1724011200}
+{"o":48662.3869572687,"h":48684.6766348787,"l":48052.3157919428,"c":48127.4043074207,"v":270956.0169460805,"t":1724014800}
+{"o":48127.4043074207,"h":48342.9639658467,"l":47957.7666820062,"c":47969.9492695307,"v":285897.142766238,"t":1724018400}
+{"o":47969.9492695307,"h":48067.5075902223,"l":47140.4514629129,"c":47258.135156175,"v":379333.4446890511,"t":1724022000}
+{"o":47258.135156175,"h":47606.1665470037,"l":47060.5995081761,"c":47132.1923241184,"v":405980.640760825,"t":1724025600}
+{"o":47132.1923241184,"h":47415.4785306327,"l":46979.5445764782,"c":47143.8497004199,"v":256692.0610130324,"t":1724029200}
+{"o":47143.8497004199,"h":47418.477299774,"l":46985.2818730095,"c":47344.5801867348,"v":189296.6283746667,"t":1724032800}
+{"o":47344.5801867348,"h":47576.1945781443,"l":47238.5549394016,"c":47524.0230731604,"v":203861.395121807,"t":1724036400}
+{"o":47524.0230731604,"h":47583.832725465,"l":47308.8326802369,"c":47499.3097015399,"v":229542.5247528141,"t":1724040000}
+{"o":47499.3097015399,"h":47571.5106217765,"l":47090.4340695859,"c":47200.787437953,"v":234809.3108280189,"t":1724043600}
+{"o":47200.787437953,"h":47618.9773878688,"l":47072.9138230863,"c":47404.3643489786,"v":254875.512447405,"t":1724047200}
+{"o":47404.3643489786,"h":47622.1374598507,"l":47203.3470732011,"c":47216.872385589,"v":184828.0502932548,"t":1724050800}
+{"o":47216.872385589,"h":47405.6598507066,"l":47165.173731039,"c":47333.7476135523,"v":204812.3676436503,"t":1724054400}
+{"o":47333.7476135523,"h":47567.8807616744,"l":46752.7516036341,"c":46783.0402211287,"v":234390.8875496381,"t":1724058000}
+{"o":46783.0402211287,"h":47005.4641953368,"l":46577.1889510348,"c":46848.1611595998,"v":297855.0983937904,"t":1724061600}
+{"o":46848.1611595998,"h":47278.2818031965,"l":46709.0205067015,"c":47236.7288110118,"v":233054.6195376532,"t":1724065200}
+{"o":47236.7288110118,"h":47553.0400627434,"l":47110.8287803084,"c":47513.8539390595,"v":262523.2546584248,"t":1724068800}
+{"o":47513.8539390595,"h":48002.4528019668,"l":47251.6067184341,"c":47382.1395503009,"v":398065.1187036546,"t":1724072400}
+{"o":47382.1395503009,"h":47888.3790849159,"l":47017.9703331725,"c":47848.4957464451,"v":359772.4853786549,"t":1724076000}
+{"o":47848.4957464451,"h":47950.1408899975,"l":47681.1209805911,"c":47751.218833491,"v":306319.8516242394,"t":1724079600}
+{"o":47751.218833491,"h":47899.231760183,"l":47461.6080685756,"c":47834.7589258147,"v":330370.487589531,"t":1724083200}
+{"o":47834.7589258147,"h":48504.0938089649,"l":47508.7745146278,"c":47686.4669854074,"v":497924.0399353461,"t":1724086800}
+{"o":47686.4669854074,"h":47988.7976624824,"l":47402.2513580996,"c":47642.3542397643,"v":324560.5002525045,"t":1724090400}
+{"o":47642.3542397643,"h":47668.9189476199,"l":47319.6658540852,"c":47437.2563594046,"v":258545.2436079178,"t":1724094000}
+{"o":47437.2563594046,"h":47858.1316727572,"l":47364.5139612406,"c":47581.4602890672,"v":336069.9393565464,"t":1724097600}
+{"o":47581.4602890672,"h":47806.051396545,"l":47504.2324935609,"c":47647.0870019986,"v":201115.4902659701,"t":1724101200}
+{"o":47647.0870019986,"h":47923.096251468,"l":47389.515394981,"c":47664.563230921,"v":234801.7132147256,"t":1724104800}
+{"o":47664.563230921,"h":47967.4289508493,"l":47437.8597191612,"c":47882.9722962526,"v":276621.2466361855,"t":1724108400}
+{"o":47882.9722962526,"h":48767.7066114994,"l":47602.6048838139,"c":48627.844428823,"v":443428.5684465326,"t":1724112000}
+{"o":48627.844428823,"h":49071.4374120638,"l":48201.74998686,"c":48387.3963159536,"v":357291.0157344793,"t":1724115600}
+{"o":48387.3963159536,"h":48431.2262114158,"l":48091.5347005116,"c":48251.9491896277,"v":259871.7654636345,"t":1724119200}
+{"o":48251.9491896277,"h":48391.2641296795,"l":48172.6791199794,"c":48327.4028461292,"v":252175.7742753648,"t":1724122800}
+{"o":48327.4028461292,"h":48951.7619055499,"l":48265.9367981186,"c":48808.0472917149,"v":256783.4952178384,"t":1724126400}
+{"o":48808.0472917149,"h":49389.5653423535,"l":48768.9662863465,"c":48986.0043942506,"v":385822.0687220622,"t":1724130000}
+{"o":48986.0043942506,"h":49038.2990229522,"l":48709.8958044017,"c":48813.0435451909,"v":206304.6299531233,"t":1724133600}
+{"o":48813.0435451909,"h":48964.4946322312,"l":48764.3356743983,"c":48925.0590649537,"v":211015.2965604429,"t":1724137200}
+{"o":48925.0590649537,"h":49023.6667969195,"l":48454.6972414872,"c":48523.9844264915,"v":223634.6813666025,"t":1724140800}
+{"o":48523.9844264915,"h":48760.2130507068,"l":48490.5961224173,"c":48632.8429085373,"v":165714.8271289272,"t":1724144400}
+{"o":48632.8429085373,"h":48672.4902235662,"l":48484.8740598948,"c":48511.8607916266,"v":181124.5888775841,"t":1724148000}
+{"o":48511.8607916266,"h":48588.3985809823,"l":48186.7957332441,"c":48253.8471919471,"v":247420.3052099394,"t":1724151600}
+{"o":48253.8471919471,"h":48511.783411165,"l":48220.7745934929,"c":48446.7476234193,"v":220462.7735257144,"t":1724155200}
+{"o":48446.7476234193,"h":48593.4935146242,"l":48132.8882617844,"c":48470.6775232306,"v":291935.2028710779,"t":1724158800}
+{"o":48470.6775232306,"h":48511.131026136,"l":47277.7642926584,"c":47295.9823733629,"v":493390.8925113332,"t":1724162400}
+{"o":47295.9823733629,"h":47388.9489900057,"l":46794.1127602376,"c":47127.539331094,"v":479984.5919516024,"t":1724166000}
+{"o":47127.539331094,"h":47409.5439179397,"l":47003.0445201384,"c":47310.9634213679,"v":313715.3330888768,"t":1724169600}
+{"o":47310.9634213679,"h":47614.456979339,"l":47265.7892831639,"c":47564.9639858853,"v":243592.5489455799,"t":1724173200}
+{"o":47564.9639858853,"h":47784.4933614378,"l":47425.1195803369,"c":47602.6584367446,"v":266296.9970637382,"t":1724176800}
+{"o":47602.6584367446,"h":47875.3926967198,"l":47535.1321987279,"c":47765.3678796323,"v":197947.3252939531,"t":1724180400}
+{"o":47765.3678796323,"h":47950.4120099014,"l":47605.1732107824,"c":47605.8278902529,"v":205603.3516433509,"t":1724184000}
+{"o":47605.8278902529,"h":47628.2741637563,"l":47288.7601491865,"c":47484.2645589696,"v":188666.7020045144,"t":1724187600}
+{"o":47484.2645589696,"h":47637.8704236412,"l":47404.7604326555,"c":47522.3988954283,"v":170740.003564021,"t":1724191200}
+{"o":47522.3988954283,"h":47562.3319901286,"l":47183.4854423103,"c":47198.5174553542,"v":155574.2543412579,"t":1724194800}
+{"o":47198.5174553542,"h":47430.5761483697,"l":47035.2000681511,"c":47054.0399915828,"v":189357.3314637896,"t":1724198400}
+{"o":47054.0399915828,"h":47342.8700756093,"l":46972.4223450224,"c":47291.0570525257,"v":231689.2859081534,"t":1724202000}
+{"o":47291.0570525257,"h":47474.9759484057,"l":47213.506725978,"c":47396.4481815589,"v":136119.4597298515,"t":1724205600}
+{"o":47396.4481815589,"h":47421.1389004234,"l":47111.0908468958,"c":47297.2357308243,"v":117454.7725199071,"t":1724209200}
+{"o":47297.2357308243,"h":47392.7441529774,"l":47191.4875445603,"c":47360.12968578,"v":118311.737242887,"t":1724212800}
+{"o":47360.12968578,"h":47584.0226694288,"l":47290.7138516687,"c":47537.7219184193,"v":118761.3903801278,"t":1724216400}
+{"o":47537.7219184193,"h":47646.3145891864,"l":47507.3282670119,"c":47574.997592538,"v":148013.4396603325,"t":1724220000}
+{"o":47574.997592538,"h":47729.2573650214,"l":47330.8515298768,"c":47514.0643094994,"v":163881.9271417019,"t":1724223600}
+{"o":47514.0643094994,"h":47623.0146534192,"l":47082.4743144184,"c":47167.0276588717,"v":174339.5039488855,"t":1724227200}
+{"o":47167.0276588717,"h":47203.5494324726,"l":46755.6309065524,"c":46947.5512852617,"v":155049.7921752891,"t":1724230800}
+{"o":46947.5512852617,"h":47206.2722685061,"l":46865.4765761612,"c":47149.6093727869,"v":145394.8182038531,"t":1724234400}
+{"o":47149.6093727869,"h":47199.3523280187,"l":46865.4758794654,"c":46889.3010956535,"v":147905.2918807068,"t":1724238000}
+{"o":46889.3010956535,"h":47049.5087680979,"l":46625.8123900637,"c":46870.9636841974,"v":156916.0781266927,"t":1724241600}
+{"o":46870.9636841974,"h":46964.2706305619,"l":46021.6828797539,"c":46866.8698577067,"v":344023.5420015124,"t":1724245200}
+{"o":46866.8698577067,"h":47271.2459477023,"l":46185.6285234939,"c":46411.5338432446,"v":597276.8466477736,"t":1724248800}
+{"o":46411.5338432446,"h":46717.0558005493,"l":46180.2433947203,"c":46559.3441227681,"v":378797.2163536851,"t":1724252400}
+{"o":46559.3441227681,"h":46889.0062402445,"l":46346.2066477523,"c":46871.2837084038,"v":248123.0238503182,"t":1724256000}
+{"o":46871.2837084038,"h":47142.1374811827,"l":46767.0236471872,"c":46935.131794682,"v":241934.2321690525,"t":1724259600}
+{"o":46935.131794682,"h":47472.1665721808,"l":46861.3375719459,"c":47357.2591599717,"v":331160.0874813377,"t":1724263200}
+{"o":47357.2591599717,"h":47679.9094887755,"l":47174.7450788504,"c":47603.4814576497,"v":302994.2563656674,"t":1724266800}
+{"o":47603.4814576497,"h":47908.8614507526,"l":47315.2875568581,"c":47471.5652919742,"v":335475.564271929,"t":1724270400}
+{"o":47471.5652919742,"h":47760.7040920496,"l":47335.3162479771,"c":47659.0432340025,"v":283546.6535597511,"t":1724274000}
+{"o":47659.0432340025,"h":47737.2115062188,"l":47416.3902934079,"c":47427.2435006163,"v":218776.7531043811,"t":1724277600}
+{"o":47427.2435006163,"h":47593.2820009398,"l":47155.341946513,"c":47382.001704203,"v":214916.7575623551,"t":1724281200}
+{"o":47382.001704203,"h":47531.1236769828,"l":47265.886949893,"c":47277.1625744121,"v":232744.3745476091,"t":1724284800}
+{"o":47277.1625744121,"h":47524.7586485366,"l":47247.4025633504,"c":47460.2260269917,"v":224838.6880511141,"t":1724288400}
+{"o":47460.2260269917,"h":47489.5170971905,"l":46688.7600170557,"c":46957.0516238498,"v":238364.6826657567,"t":1724292000}
+{"o":46957.0516238498,"h":47084.6533875305,"l":46831.7932003568,"c":47041.9783258987,"v":164112.7703244295,"t":1724295600}
+{"o":47041.9783258987,"h":47211.4346027128,"l":46926.9054037377,"c":47175.3624509541,"v":143559.021355348,"t":1724299200}
+{"o":47175.3624509541,"h":47228.9612976474,"l":47081.3037302549,"c":47189.941653206,"v":124576.9023420644,"t":1724302800}
+{"o":47189.941653206,"h":47383.4464207785,"l":47153.2802038684,"c":47364.5355552041,"v":135747.2906365074,"t":1724306400}
+{"o":47364.5355552041,"h":47661.6770504597,"l":47256.8584333236,"c":47554.6653979789,"v":159690.8156530841,"t":1724310000}
+{"o":47554.6653979789,"h":47655.334200186,"l":47445.7740775427,"c":47511.4116830293,"v":158957.9071141001,"t":1724313600}
+{"o":47511.4116830293,"h":47525.7959736061,"l":47335.9976062833,"c":47436.0476307335,"v":153948.2956110118,"t":1724317200}
+{"o":47436.0476307335,"h":47884.2047228957,"l":47367.6894624705,"c":47809.9183811415,"v":206774.1929789308,"t":1724320800}
+{"o":47809.9183811415,"h":48038.5182770384,"l":47638.7803370785,"c":47963.8160923165,"v":263203.0939153363,"t":1724324400}
+{"o":47963.8160923165,"h":48093.8252458673,"l":47450.1567308383,"c":47530.1654047208,"v":434027.7246425626,"t":1724328000}
+{"o":47530.1654047208,"h":47733.6292345558,"l":47255.4650158603,"c":47477.0005085623,"v":330043.8496399734,"t":1724331600}
+{"o":47477.0005085623,"h":47510.7041281396,"l":47177.275323046,"c":47387.5324740762,"v":302227.3156843891,"t":1724335200}
+{"o":47387.5324740762,"h":47631.4091298593,"l":47134.5967063577,"c":47328.6412724854,"v":258264.1571933144,"t":1724338800}
+{"o":47328.6412724854,"h":47554.9614123478,"l":47295.3026639088,"c":47378.275458546,"v":239761.6508366387,"t":1724342400}
+{"o":47378.275458546,"h":47549.6644531458,"l":47264.3845744085,"c":47317.6349755595,"v":195467.8513083713,"t":1724346000}
+{"o":47317.6349755595,"h":47637.6438505315,"l":47254.6565285308,"c":47430.0758570826,"v":167364.5905417576,"t":1724349600}
+{"o":47430.0758570826,"h":47512.7466372941,"l":47317.8373286229,"c":47354.3210390677,"v":186391.5586354339,"t":1724353200}
+{"o":47354.3210390677,"h":47631.7007422291,"l":47332.5304340166,"c":47580.6257446949,"v":259885.9897029224,"t":1724356800}
+{"o":47580.6257446949,"h":47697.4365375484,"l":47458.8182690055,"c":47565.5819239413,"v":180792.7576860674,"t":1724360400}
+{"o":47565.5819239413,"h":47597.4653515103,"l":47468.6335478083,"c":47520.249630519,"v":157633.7336273612,"t":1724364000}
+{"o":47520.249630519,"h":47594.9664288356,"l":47458.9475090757,"c":47527.0512776191,"v":165863.5670836927,"t":1724367600}
+{"o":47527.0512776191,"h":48252.8842860154,"l":47506.9113366413,"c":47909.5507276708,"v":248011.7966125683,"t":1724371200}
+{"o":47909.5507276708,"h":48029.4451956161,"l":47745.7448396348,"c":48021.7697339827,"v":212945.3380350455,"t":1724374800}
+{"o":48021.7697339827,"h":48346.2668534809,"l":47963.1684420413,"c":48040.0571379147,"v":241773.999204575,"t":1724378400}
+{"o":48040.0571379147,"h":48138.8004698247,"l":47895.1608847323,"c":47935.4000453315,"v":173117.5232674325,"t":1724382000}
+{"o":47935.4000453315,"h":48124.8306839602,"l":47893.9016048194,"c":47909.5412841659,"v":161802.920303718,"t":1724385600}
+{"o":47909.5412841659,"h":48414.0136652721,"l":47909.5412841659,"c":48262.2251597309,"v":183269.8620593172,"t":1724389200}
+{"o":48262.2251597309,"h":48417.7250037279,"l":48075.8857161815,"c":48310.1207681712,"v":171911.8642115536,"t":1724392800}
+{"o":48310.1207681712,"h":48360.2252915971,"l":48112.8953010353,"c":48163.7826544049,"v":159871.1618772426,"t":1724396400}
+{"o":48163.7826544049,"h":48279.3774257991,"l":48103.9966235348,"c":48162.8401362347,"v":133264.9067972453,"t":1724400000}
+{"o":48162.8401362347,"h":48162.8401362347,"l":47847.4349941643,"c":47884.835524908,"v":203524.7984988358,"t":1724403600}
+{"o":47884.835524908,"h":48029.8241259628,"l":47855.4118699549,"c":47869.5482564303,"v":133117.7894900051,"t":1724407200}
+{"o":47869.5482564303,"h":47895.6503927895,"l":47562.0211060263,"c":47590.4155505063,"v":170956.4365997474,"t":1724410800}
+{"o":47590.4155505063,"h":47960.4560031684,"l":47590.4155505063,"c":47913.2863252299,"v":165994.389988697,"t":1724414400}
+{"o":47913.2863252299,"h":47990.4775404696,"l":47631.7461183776,"c":47989.0424471403,"v":215309.3398134449,"t":1724418000}
+{"o":47989.0424471403,"h":48809.065482528,"l":47356.7784070846,"c":47643.6506662294,"v":832285.7113853169,"t":1724421600}
+{"o":47643.6506662294,"h":48124.9331505601,"l":47552.8403610227,"c":47900.7665138058,"v":361570.9499575891,"t":1724425200}
+{"o":47900.7665138058,"h":48176.8078515114,"l":47798.3630419185,"c":48126.6597956841,"v":260147.8870702085,"t":1724428800}
+{"o":48126.6597956841,"h":49287.4970565616,"l":48120.5845365175,"c":49171.811362189,"v":409555.6209097605,"t":1724432400}
+{"o":49171.811362189,"h":49649.1291833441,"l":48979.9673194604,"c":49208.4557902306,"v":530264.1669588822,"t":1724436000}
+{"o":49208.4557902306,"h":49852.1388493805,"l":49182.690053433,"c":49689.499073102,"v":332718.4495624493,"t":1724439600}
+{"o":49689.499073102,"h":50320.4976960614,"l":49677.5852844538,"c":50098.9434373898,"v":340214.6643005883,"t":1724443200}
+{"o":50098.9434373898,"h":50563.6095043903,"l":50048.500821939,"c":50520.64181593,"v":336797.6754429402,"t":1724446800}
+{"o":50520.64181593,"h":51124.2269934002,"l":50295.9152170968,"c":50425.7144335233,"v":389107.3616553643,"t":1724450400}
+{"o":50425.7144335233,"h":50995.3123473492,"l":50425.7144335233,"c":50882.8110184045,"v":237449.0292087705,"t":1724454000}
+{"o":50882.8110184045,"h":51201.819636688,"l":50568.4705347035,"c":50839.1663283596,"v":286482.9477492548,"t":1724457600}
+{"o":50839.1663283596,"h":50894.4588179108,"l":50441.4879479528,"c":50891.4150395061,"v":202745.1779343055,"t":1724461200}
+{"o":50891.4150395061,"h":51320.5960240854,"l":50417.6537871032,"c":50906.9511893347,"v":187358.7276836038,"t":1724464800}
+{"o":50906.9511893347,"h":51001.4779726087,"l":50795.0745340683,"c":50878.2025453794,"v":147006.0190595967,"t":1724468400}
+{"o":50878.2025453794,"h":51155.4880418384,"l":50838.8766183808,"c":51128.2685545701,"v":136279.4729168267,"t":1724472000}
+{"o":51128.2685545701,"h":51578.0006691189,"l":51093.0258349132,"c":51289.2551403571,"v":209685.5633205023,"t":1724475600}
+{"o":51289.2551403571,"h":51420.8240620397,"l":51128.3505581574,"c":51129.6072465683,"v":211464.4833220171,"t":1724479200}
+{"o":51129.6072465683,"h":51361.8294546648,"l":51129.2386613356,"c":51326.5775041475,"v":135476.9977639663,"t":1724482800}
+{"o":51326.5775041475,"h":51655.8357925532,"l":51227.0087374672,"c":51636.1485504491,"v":206687.6613049912,"t":1724486400}
+{"o":51636.1485504491,"h":52433.8488367126,"l":51435.5822066812,"c":52291.7723396653,"v":191216.0519669068,"t":1724490000}
+{"o":52291.7723396653,"h":52695.8674583517,"l":52086.8778245252,"c":52378.4663295413,"v":276766.7445536252,"t":1724493600}
+{"o":52378.4663295413,"h":52623.3864257485,"l":52198.0186748491,"c":52231.0725731982,"v":225011.8525175634,"t":1724497200}
+{"o":52231.0725731982,"h":52547.9019055785,"l":52110.5881094125,"c":52213.5518041173,"v":225035.7696582988,"t":1724500800}
+{"o":52213.5518041173,"h":52430.1071163462,"l":52167.1557870627,"c":52430.0581076595,"v":262750.43320039,"t":1724504400}
+{"o":52430.0581076595,"h":52682.7269620462,"l":52213.2167936283,"c":52682.7269620462,"v":260025.4955765832,"t":1724508000}
+{"o":52682.7269620462,"h":53061.814207441,"l":52506.0454517082,"c":52915.6802200099,"v":289273.9393927061,"t":1724511600}
+{"o":52915.6802200099,"h":53822.9593205808,"l":52874.1366976892,"c":53495.1455291398,"v":449424.6456691211,"t":1724515200}
+{"o":53495.1455291398,"h":53869.3784499752,"l":53265.8975194984,"c":53390.4135323751,"v":389410.9750486761,"t":1724518800}
+{"o":53390.4135323751,"h":53794.4302954243,"l":53164.9016662659,"c":53577.4479443274,"v":328084.0185450536,"t":1724522400}
+{"o":53577.4479443274,"h":53760.9692862799,"l":53225.6699864144,"c":53291.9255127557,"v":233556.846982308,"t":1724526000}
+{"o":53291.9255127557,"h":53483.0479296445,"l":53171.9618254237,"c":53256.9048810218,"v":204983.2077986193,"t":1724529600}
+{"o":53256.9048810218,"h":53259.722096737,"l":51663.5473932351,"c":52270.0372697627,"v":379872.0351000389,"t":1724533200}
+{"o":52270.0372697627,"h":52906.1582652378,"l":52254.0046066214,"c":52783.0186314965,"v":300277.84095069,"t":1724536800}
+{"o":52783.0186314965,"h":53381.7572607322,"l":52733.4507447007,"c":53315.1399918366,"v":198555.459207336,"t":1724540400}
+{"o":53315.1399918366,"h":53330.9473170797,"l":52648.5081660117,"c":52728.1923991825,"v":272747.9894445796,"t":1724544000}
+{"o":52728.1923991825,"h":53071.0263492995,"l":52242.6970609097,"c":52504.570640047,"v":277541.5586856405,"t":1724547600}
+{"o":52504.570640047,"h":52792.08619251,"l":52480.5819828211,"c":52700.2788330262,"v":159355.0518815079,"t":1724551200}
+{"o":52700.2788330262,"h":52739.5430198056,"l":52230.4963913547,"c":52529.7047690328,"v":206323.3971903379,"t":1724554800}
+{"o":52529.7047690328,"h":52705.3208716033,"l":52255.0389342101,"c":52705.3208716033,"v":184479.7554025652,"t":1724558400}
+{"o":52705.3208716033,"h":52783.4050329681,"l":52511.2570468912,"c":52549.4039107763,"v":221226.8148078171,"t":1724562000}
+{"o":52549.4039107763,"h":52595.3682084365,"l":52281.9091875253,"c":52356.0323724803,"v":186061.2982364015,"t":1724565600}
+{"o":52356.0323724803,"h":52356.0323724803,"l":51532.1688662416,"c":51813.5748727249,"v":283050.7626616496,"t":1724569200}
+{"o":51813.5748727249,"h":52198.249162436,"l":51696.7221133578,"c":52174.115381538,"v":201539.5037717863,"t":1724572800}
+{"o":52174.115381538,"h":52409.8467530792,"l":52000.0316615323,"c":52259.089991362,"v":181668.6142940074,"t":1724576400}
+{"o":52259.089991362,"h":52280.3245039906,"l":51880.1734811986,"c":52034.3971236472,"v":151550.9827538332,"t":1724580000}
+{"o":52034.3971236472,"h":52406.7401957233,"l":52010.0071621256,"c":52193.9404520253,"v":177517.8047883713,"t":1724583600}
+{"o":52193.9404520253,"h":52392.9651728976,"l":52087.9971079103,"c":52392.9651728976,"v":137431.5489684368,"t":1724587200}
+{"o":52392.9651728976,"h":52789.2254769166,"l":52353.5595450436,"c":52602.6426437859,"v":256337.9364382503,"t":1724590800}
+{"o":52602.6426437859,"h":53041.5402520445,"l":52599.481837442,"c":52799.8022781349,"v":222240.40495925,"t":1724594400}
+{"o":52799.8022781349,"h":53084.3586751572,"l":52655.2131800135,"c":52886.4541495912,"v":239505.2323792957,"t":1724598000}
+{"o":52886.4541495912,"h":53215.4385381813,"l":52610.2460046465,"c":52786.7868805065,"v":236283.7381222571,"t":1724601600}
+{"o":52786.7868805065,"h":53039.9437897041,"l":52693.6270607382,"c":52928.6450950695,"v":190083.2721618972,"t":1724605200}
+{"o":52928.6450950695,"h":53099.0436525595,"l":52750.4017917471,"c":52952.7429869989,"v":194850.681903975,"t":1724608800}
+{"o":52952.7429869989,"h":53039.9294288775,"l":52689.9882452036,"c":52824.5057795117,"v":181689.3078950295,"t":1724612400}
+{"o":52824.5057795117,"h":52957.4329295776,"l":52641.8935029206,"c":52757.6714709843,"v":193588.1093863701,"t":1724616000}
+{"o":52757.6714709843,"h":53616.0130875099,"l":52715.1474093153,"c":53535.2540713875,"v":323277.1853944354,"t":1724619600}
+{"o":53535.2540713875,"h":53770.4087967942,"l":53144.8810180364,"c":53310.7526792975,"v":244205.4452364027,"t":1724623200}
+{"o":53310.7526792975,"h":53527.676899165,"l":52601.8546074837,"c":52748.6506944945,"v":290760.5291870171,"t":1724626800}
+{"o":52748.6506944945,"h":53071.071676016,"l":52537.2264628058,"c":52793.6234582811,"v":277910.3594573613,"t":1724630400}
+{"o":52793.6234582811,"h":52848.4694970483,"l":52414.8875088008,"c":52459.9284003665,"v":203178.1120492292,"t":1724634000}
+{"o":52459.9284003665,"h":52636.4253494926,"l":52258.4846977636,"c":52630.4027935633,"v":204331.6943286314,"t":1724637600}
+{"o":52630.4027935633,"h":53156.2621495405,"l":52543.161559144,"c":53145.3827288741,"v":167032.4342566646,"t":1724641200}
+{"o":20215.4632643156,"h":20393.726079871,"l":20203.8647161753,"c":20215.4632643156,"v":776450.9108888266,"t":1717444800}
+{"o":20215.4632643156,"h":20268.2956486294,"l":20138.0815344056,"c":20190.2756213499,"v":655967.7620763008,"t":1717448400}
+{"o":20190.2756213499,"h":20208.6272710317,"l":20126.2479200097,"c":20184.1069672246,"v":393831.2992177492,"t":1717452000}
+{"o":20184.1069672246,"h":20208.5304752167,"l":20071.517845667,"c":20136.2754751733,"v":368126.3172160829,"t":1717455600}
+{"o":20136.2754751733,"h":20224.1370129403,"l":20066.1305671355,"c":20191.3259371708,"v":412992.7237825663,"t":1717459200}
+{"o":20191.3259371708,"h":20351.6563922958,"l":20128.4837750223,"c":20324.4646290899,"v":407083.6049819706,"t":1717462800}
+{"o":20324.4646290899,"h":20324.4646290899,"l":20225.3359481595,"c":20276.9154613509,"v":329051.8776932337,"t":1717466400}
+{"o":20276.9154613509,"h":20331.1616452304,"l":20244.8566603379,"c":20311.1563106771,"v":322251.9487924653,"t":1717470000}
+{"o":20311.1563106771,"h":20386.5557003785,"l":20249.012310061,"c":20278.8012321587,"v":335827.1621892271,"t":1717473600}
+{"o":20278.8012321587,"h":20314.8857340054,"l":20165.8507047408,"c":20165.8507047408,"v":305429.3730391289,"t":1717477200}
+{"o":20165.8507047408,"h":20253.3936245428,"l":20120.4943978752,"c":20212.8134729947,"v":412415.9077649051,"t":1717480800}
+{"o":20212.8134729947,"h":20246.2324132818,"l":20153.7568518674,"c":20153.7568518674,"v":296699.784892425,"t":1717484400}
+{"o":20153.7568518674,"h":20234.8534000561,"l":20121.7505789585,"c":20126.6316755629,"v":319671.6446532176,"t":1717488000}
+{"o":20126.6316755629,"h":20167.3768040411,"l":19992.7241911376,"c":20089.1342201156,"v":315754.3057381992,"t":1717491600}
+{"o":20089.1342201156,"h":20210.0730884093,"l":20063.5350640617,"c":20190.062012467,"v":304425.8995842778,"t":1717495200}
+{"o":20190.062012467,"h":20229.8901108043,"l":20147.9797046655,"c":20196.7676798588,"v":321558.8145237464,"t":1717498800}
+{"o":20196.7676798588,"h":20274.5549975594,"l":20164.5816052045,"c":20225.6410219422,"v":389315.4819305814,"t":1717502400}
+{"o":20225.6410219422,"h":20326.0862645843,"l":20176.1546412463,"c":20281.9080910516,"v":543724.3909211396,"t":1717506000}
+{"o":20281.9080910516,"h":20405.599153144,"l":20219.2306090449,"c":20256.4805720907,"v":542797.3893916581,"t":1717509600}
+{"o":20256.4805720907,"h":20488.2446268078,"l":20213.2594637359,"c":20488.2446268078,"v":497862.5707778016,"t":1717513200}
+{"o":20488.2446268078,"h":20742.8272384529,"l":20479.2117366442,"c":20673.9954376712,"v":672114.7964645284,"t":1717516800}
+{"o":20673.9954376712,"h":20689.5882776372,"l":20537.2152184911,"c":20654.0887770071,"v":464543.9774078411,"t":1717520400}
+{"o":20654.0887770071,"h":20794.8501138939,"l":20637.5779254135,"c":20738.6634753454,"v":429718.9147484193,"t":1717524000}
+{"o":20738.6634753454,"h":20738.6634753454,"l":20552.4699674165,"c":20688.0317070689,"v":487657.8296211933,"t":1717527600}
+{"o":20688.0317070689,"h":20736.2739736891,"l":20540.5295674806,"c":20680.9621302549,"v":446879.7479914675,"t":1717531200}
+{"o":20680.9621302549,"h":20752.558986063,"l":20633.4843268827,"c":20701.9065407327,"v":387577.8563192702,"t":1717534800}
+{"o":20701.9065407327,"h":20870.8726798759,"l":20701.9065407327,"c":20862.8136542355,"v":623095.3019424938,"t":1717538400}
+{"o":20862.8136542355,"h":20980.0682902702,"l":20823.2253904205,"c":20959.2584958922,"v":403762.4835086641,"t":1717542000}
+{"o":20959.2584958922,"h":21055.8794763321,"l":20893.0420496817,"c":21002.2939499692,"v":408318.0367730467,"t":1717545600}
+{"o":21002.2939499692,"h":21176.9241306993,"l":20938.0842065618,"c":21122.5104332529,"v":382637.6471977585,"t":1717549200}
+{"o":21122.5104332529,"h":21340.4768005587,"l":21089.2478635016,"c":21170.9695678019,"v":514170.0704770718,"t":1717552800}
+{"o":21170.9695678019,"h":21217.7186697816,"l":21066.12606084,"c":21111.5522560572,"v":359043.0779247435,"t":1717556400}
+{"o":21111.5522560572,"h":21168.1476444772,"l":21032.4179746144,"c":21131.2480069333,"v":362508.3684422229,"t":1717560000}
+{"o":21131.2480069333,"h":21208.0579612514,"l":21048.8403112424,"c":21180.5964587027,"v":383382.5066569566,"t":1717563600}
+{"o":21180.5964587027,"h":21264.9305247599,"l":21166.2763958105,"c":21238.1740195002,"v":374958.9241106789,"t":1717567200}
+{"o":21238.1740195002,"h":21272.9362737396,"l":21159.1091348932,"c":21170.4943650144,"v":453086.8040392975,"t":1717570800}
+{"o":21170.4943650144,"h":21200.1017078178,"l":21064.3577753653,"c":21125.2437649955,"v":493128.1561823084,"t":1717574400}
+{"o":21125.2437649955,"h":21247.2802920927,"l":21089.1323770898,"c":21169.3219423833,"v":484822.2527316358,"t":1717578000}
+{"o":21169.3219423833,"h":21212.1408309022,"l":21058.6260142814,"c":21058.6260142814,"v":459150.9135867233,"t":1717581600}
+{"o":21058.6260142814,"h":21117.4643854499,"l":21010.1328751506,"c":21107.9397933641,"v":436444.912978971,"t":1717585200}
+{"o":21107.9397933641,"h":21191.0356560475,"l":21001.1049575838,"c":21109.7349070208,"v":553367.8559489831,"t":1717588800}
+{"o":21109.7349070208,"h":21231.2912197579,"l":21018.5326801598,"c":21049.0597001366,"v":727688.2266746816,"t":1717592400}
+{"o":21049.0597001366,"h":21138.6044510767,"l":20913.2659784217,"c":21090.339286704,"v":647334.2029094035,"t":1717596000}
+{"o":21090.339286704,"h":21378.6247166635,"l":21078.3184222582,"c":21331.236402942,"v":584454.6221607925,"t":1717599600}
+{"o":21331.236402942,"h":21435.036185939,"l":21214.2242317341,"c":21242.7059533059,"v":585720.7444555575,"t":1717603200}
+{"o":21242.7059533059,"h":21410.7769955219,"l":21223.7415463491,"c":21321.4228752262,"v":504327.7192944777,"t":1717606800}
+{"o":21321.4228752262,"h":21377.1006881203,"l":21075.2341243656,"c":21143.5931519895,"v":542050.4753732855,"t":1717610400}
+{"o":21143.5931519895,"h":21179.3142557536,"l":21056.3386874391,"c":21116.7694750145,"v":463841.1363367934,"t":1717614000}
+{"o":21116.7694750145,"h":21189.6536929283,"l":21091.307674301,"c":21176.242131132,"v":425058.5773307055,"t":1717617600}
+{"o":21176.242131132,"h":21185.546972008,"l":21101.8409746809,"c":21137.0762418317,"v":398608.2572230533,"t":1717621200}
+{"o":21137.0762418317,"h":21219.9899875996,"l":21113.4848473027,"c":21144.5846823148,"v":413625.2679632615,"t":1717624800}
+{"o":21144.5846823148,"h":21203.247288452,"l":21119.2650223533,"c":21183.5468158297,"v":423860.7376391983,"t":1717628400}
+{"o":21183.5468158297,"h":21227.3196067938,"l":21136.0537667222,"c":21204.2474135088,"v":388994.4550637208,"t":1717632000}
+{"o":21204.2474135088,"h":21269.0035357288,"l":21142.8268548131,"c":21193.0007195319,"v":385235.0102790852,"t":1717635600}
+{"o":21193.0007195319,"h":21292.5652497196,"l":21182.7805778501,"c":21284.4517956295,"v":371333.9984438688,"t":1717639200}
+{"o":21284.4517956295,"h":21284.4517956295,"l":21196.2256344897,"c":21224.0794646077,"v":350171.9309123076,"t":1717642800}
+{"o":21224.0794646077,"h":21290.7278542539,"l":21066.7824346073,"c":21210.0417557751,"v":426115.2406619705,"t":1717646400}
+{"o":21210.0417557751,"h":21210.0417557751,"l":21027.434725341,"c":21033.8368385821,"v":350172.5275404846,"t":1717650000}
+{"o":21033.8368385821,"h":21067.0574684596,"l":20941.0603422056,"c":20991.4970288447,"v":357840.5377611025,"t":1717653600}
+{"o":20991.4970288447,"h":21086.9099387518,"l":20936.3758866716,"c":21070.3729798965,"v":450107.4333949531,"t":1717657200}
+{"o":21070.3729798965,"h":21125.988449248,"l":21001.9752277584,"c":21111.2097460682,"v":507056.5356952446,"t":1717660800}
+{"o":21111.2097460682,"h":21223.3811166561,"l":21064.3639969504,"c":21101.1448408608,"v":483209.7187342914,"t":1717664400}
+{"o":21101.1448408608,"h":21102.2363565483,"l":21003.0141769928,"c":21082.5327587413,"v":508651.6409146105,"t":1717668000}
+{"o":21082.5327587413,"h":21124.5625131872,"l":21051.4006073351,"c":21124.5625131872,"v":477207.2118830972,"t":1717671600}
+{"o":21124.5625131872,"h":21173.5588693637,"l":21055.3644831107,"c":21103.4533181736,"v":515203.3596022959,"t":1717675200}
+{"o":21103.4533181736,"h":21157.0478246484,"l":21042.8186019627,"c":21066.5134740239,"v":494985.4655217276,"t":1717678800}
+{"o":21066.5134740239,"h":21143.5048685827,"l":21021.9956206034,"c":21142.3615327461,"v":715567.7544500898,"t":1717682400}
+{"o":21142.3615327461,"h":21200.4556744282,"l":21097.7189217187,"c":21107.0904409699,"v":882959.8692451984,"t":1717686000}
+{"o":21107.0904409699,"h":21123.0379146969,"l":20915.966569927,"c":20946.0898335807,"v":720691.8301018709,"t":1717689600}
+{"o":20946.0898335807,"h":21039.4989249599,"l":20857.5345927635,"c":20971.2500238199,"v":863381.4018612336,"t":1717693200}
+{"o":20971.2500238199,"h":20995.722552566,"l":20827.8141009494,"c":20877.3064230255,"v":782682.905654265,"t":1717696800}
+{"o":20877.3064230255,"h":20878.1123870928,"l":20539.9910450923,"c":20633.5380442447,"v":908723.3786496635,"t":1717700400}
+{"o":20633.5380442447,"h":20847.0350095156,"l":20452.5104040542,"c":20796.2484837838,"v":810113.0762238838,"t":1717704000}
+{"o":20796.2484837838,"h":20844.2850051694,"l":20720.5716871577,"c":20760.7310841372,"v":648996.7695470965,"t":1717707600}
+{"o":20760.7310841372,"h":20835.0155583193,"l":20726.8799999926,"c":20814.5457327594,"v":613220.6406731132,"t":1717711200}
+{"o":20814.5457327594,"h":20843.6004619726,"l":20671.8824435215,"c":20760.9744255527,"v":682073.1132955892,"t":1717714800}
+{"o":20760.9744255527,"h":20815.3541627043,"l":20719.4822673628,"c":20759.5043003949,"v":619601.2478449101,"t":1717718400}
+{"o":20759.5043003949,"h":20785.6820865069,"l":20668.7348271261,"c":20754.4662040862,"v":557097.8905051034,"t":1717722000}
+{"o":20754.4662040862,"h":20808.8150553907,"l":20622.4942410476,"c":20727.8609341916,"v":584501.0988805,"t":1717725600}
+{"o":20727.8609341916,"h":20815.7832993598,"l":20707.1510889087,"c":20815.7832993598,"v":495790.6282421274,"t":1717729200}
+{"o":20815.7832993598,"h":21029.3622124137,"l":20791.2967894367,"c":20994.6670867107,"v":491347.1421586412,"t":1717732800}
+{"o":20994.6670867107,"h":21060.5969663934,"l":20954.6739174468,"c":21006.4352356184,"v":466979.5402685073,"t":1717736400}
+{"o":21006.4352356184,"h":21048.0542713372,"l":20960.9141230608,"c":21025.0055667564,"v":453778.0765635045,"t":1717740000}
+{"o":21025.0055667564,"h":21057.3737654307,"l":20982.8178559865,"c":20994.3065515213,"v":539957.1533141222,"t":1717743600}
+{"o":20994.3065515213,"h":21039.76271784,"l":20962.1426484222,"c":20996.6224897081,"v":456103.0491623228,"t":1717747200}
+{"o":20996.6224897081,"h":21010.341706343,"l":20911.791434369,"c":20948.1684814682,"v":461139.3254994578,"t":1717750800}
+{"o":20948.1684814682,"h":20981.0457407914,"l":20849.1827897783,"c":20914.4812447798,"v":474504.9352047364,"t":1717754400}
+{"o":20914.4812447798,"h":21019.6239830243,"l":20866.7010054369,"c":20997.8499354158,"v":549752.3954434464,"t":1717758000}
+{"o":20997.8499354158,"h":21084.1742896843,"l":20649.6200350076,"c":20875.7348193021,"v":958575.7697164669,"t":1717761600}
+{"o":20875.7348193021,"h":20963.616824794,"l":20804.7682275637,"c":20915.74389817,"v":797498.0381722942,"t":1717765200}
+{"o":20915.74389817,"h":20957.6515851791,"l":20771.4926558684,"c":20921.4284625687,"v":977039.3579953065,"t":1717768800}
+{"o":20921.4284625687,"h":20921.4284625687,"l":20662.715843616,"c":20751.6577566089,"v":992863.041580471,"t":1717772400}
+{"o":20751.6577566089,"h":20788.2002121351,"l":20561.4545963108,"c":20585.1073034343,"v":1019728.0527218364,"t":1717776000}
+{"o":20585.1073034343,"h":20590.3431499707,"l":20167.352233327,"c":20201.285580122,"v":1259423.4526176199,"t":1717779600}
+{"o":20201.285580122,"h":20201.285580122,"l":18757.6954565207,"c":19646.5227513667,"v":2619062.6032583574,"t":1717783200}
+{"o":19646.5227513667,"h":20412.1593488183,"l":19545.240856172,"c":19772.1714196189,"v":1098079.3194473435,"t":1717786800}
+{"o":19772.1714196189,"h":19896.4479589092,"l":19582.3953428637,"c":19854.630725025,"v":879157.1478717009,"t":1717790400}
+{"o":19854.630725025,"h":19902.1092286023,"l":19798.9749318596,"c":19833.4311143391,"v":1030784.7888464294,"t":1717794000}
+{"o":19833.4311143391,"h":19915.0128736472,"l":19803.2437642972,"c":19899.9557831584,"v":1040255.191431368,"t":1717797600}
+{"o":19899.9557831584,"h":19920.1461546108,"l":19817.3438819583,"c":19823.2526739505,"v":710002.8093823588,"t":1717801200}
+{"o":19823.2526739505,"h":19832.6405522642,"l":19751.9907093094,"c":19778.630806681,"v":680575.8657603412,"t":1717804800}
+{"o":19778.630806681,"h":19916.4651728987,"l":19770.563533049,"c":19899.9980854228,"v":524530.605723241,"t":1717808400}
+{"o":19899.9980854228,"h":19902.4071951137,"l":19792.8871567352,"c":19834.9207916576,"v":431017.4796874554,"t":1717812000}
+{"o":19834.9207916576,"h":19888.0144467594,"l":19807.4298437244,"c":19847.3797271232,"v":387029.8347671117,"t":1717815600}
+{"o":19847.3797271232,"h":19870.3416964633,"l":19757.405179153,"c":19770.1614734935,"v":425893.9505593058,"t":1717819200}
+{"o":19770.1614734935,"h":19860.953156239,"l":19706.7337123142,"c":19814.0675522702,"v":420133.1426994537,"t":1717822800}
+{"o":19814.0675522702,"h":19857.6944646498,"l":19778.1583974142,"c":19836.9433742062,"v":509720.1164097334,"t":1717826400}
+{"o":19836.9433742062,"h":19981.2658778986,"l":19836.9433742062,"c":19962.180793671,"v":377403.8190572162,"t":1717830000}
+{"o":19962.180793671,"h":19965.0545824064,"l":19825.3835616789,"c":19840.7293030218,"v":387425.4275958266,"t":1717833600}
+{"o":19840.7293030218,"h":19851.3961119791,"l":19775.7857301464,"c":19810.6658350402,"v":436720.204434582,"t":1717837200}
+{"o":19810.6658350402,"h":19820.946275169,"l":19694.7557351357,"c":19766.3119110507,"v":483020.4487588285,"t":1717840800}
+{"o":19766.3119110507,"h":19798.3980420561,"l":19534.1234192197,"c":19583.5719370514,"v":566915.6680712041,"t":1717844400}
+{"o":19583.5719370514,"h":19622.7226951707,"l":19216.4166303235,"c":19510.9126385729,"v":566000.0255795338,"t":1717848000}
+{"o":19510.9126385729,"h":19578.705025926,"l":19192.9859294653,"c":19578.705025926,"v":767079.2127427877,"t":1717851600}
+{"o":19578.705025926,"h":19676.8479654612,"l":19208.6516708442,"c":19656.8021179435,"v":525090.6404462983,"t":1717855200}
+{"o":19656.8021179435,"h":19691.352465661,"l":19510.1059687859,"c":19547.1719644729,"v":761176.9866334972,"t":1717858800}
+{"o":19547.1719644729,"h":19589.5502639498,"l":19393.3404425423,"c":19493.766690805,"v":568292.8704528735,"t":1717862400}
+{"o":19493.766690805,"h":19570.3842729724,"l":19223.7733089881,"c":19565.4847096074,"v":574218.4537840213,"t":1717866000}
+{"o":19565.4847096074,"h":19660.7459391545,"l":19512.0385154099,"c":19524.9931448232,"v":914986.8713689964,"t":1717869600}
+{"o":19524.9931448232,"h":19581.9045023239,"l":19217.144434112,"c":19505.182924682,"v":544253.3569816102,"t":1717873200}
+{"o":19505.182924682,"h":19532.0929862876,"l":19360.3402928838,"c":19436.4060825246,"v":431407.2296628078,"t":1717876800}
+{"o":19436.4060825246,"h":19451.6781139592,"l":19366.4129650645,"c":19386.5500890206,"v":393142.6380918688,"t":1717880400}
+{"o":19386.5500890206,"h":19401.0523567613,"l":19200.723352757,"c":19343.2509351188,"v":416364.6887044882,"t":1717884000}
+{"o":19343.2509351188,"h":19359.8979957197,"l":19077.4478912234,"c":19265.4406785892,"v":425831.474131599,"t":1717887600}
+{"o":19265.4406785892,"h":19349.0688679046,"l":19247.5572904618,"c":19304.524399967,"v":416780.2392534644,"t":1717891200}
+{"o":19304.524399967,"h":19379.7705624315,"l":19282.2963498532,"c":19362.7361376771,"v":378982.3652655115,"t":1717894800}
+{"o":19362.7361376771,"h":19363.0660221901,"l":18884.9958392681,"c":19185.1785412979,"v":456553.7943490006,"t":1717898400}
+{"o":19185.1785412979,"h":19289.1292645947,"l":19088.356215613,"c":19258.9549971571,"v":379743.6955845376,"t":1717902000}
+{"o":19258.9549971571,"h":19360.4158186163,"l":19249.1756709778,"c":19291.6632512243,"v":302244.0055961016,"t":1717905600}
+{"o":19291.6632512243,"h":19427.5250952324,"l":19021.6747206717,"c":19388.2643124862,"v":398889.8599814618,"t":1717909200}
+{"o":19388.2643124862,"h":19460.2865278476,"l":19374.7372407554,"c":19439.6603522954,"v":353257.4738673209,"t":1717912800}
+{"o":19439.6603522954,"h":19497.5712906982,"l":19394.8022823001,"c":19409.0703256674,"v":312553.116296959,"t":1717916400}
+{"o":19409.0703256674,"h":19487.5711933668,"l":19360.002835465,"c":19471.2443395018,"v":264901.5143134447,"t":1717920000}
+{"o":19471.2443395018,"h":19504.4973450563,"l":19431.8246881606,"c":19468.366726128,"v":281038.323088158,"t":1717923600}
+{"o":19468.366726128,"h":19468.8558999139,"l":19250.1634536421,"c":19408.6492883072,"v":317756.6452042312,"t":1717927200}
+{"o":19408.6492883072,"h":19485.2973214057,"l":19206.461992061,"c":19467.3384777255,"v":315400.2286329214,"t":1717930800}
+{"o":19467.3384777255,"h":19720.1276554082,"l":19425.8550513874,"c":19664.9390662626,"v":461926.9311047287,"t":1717934400}
+{"o":19664.9390662626,"h":19693.0092835629,"l":19481.3858798704,"c":19588.5187517254,"v":510291.6746364281,"t":1717938000}
+{"o":19588.5187517254,"h":19706.7654416758,"l":19568.218653097,"c":19698.7002533029,"v":467921.8129101308,"t":1717941600}
+{"o":19698.7002533029,"h":19759.1472895209,"l":19662.4346468049,"c":19741.978960074,"v":484506.0024252883,"t":1717945200}
+{"o":19741.978960074,"h":19749.5877887327,"l":19650.2468874518,"c":19681.4343568415,"v":447678.8926370709,"t":1717948800}
+{"o":19681.4343568415,"h":19696.2686652934,"l":19603.5111607625,"c":19642.5430981076,"v":469563.5737914328,"t":1717952400}
+{"o":19642.5430981076,"h":19848.8854702467,"l":19603.3333428597,"c":19828.2582540945,"v":450578.7790190522,"t":1717956000}
+{"o":19828.2582540945,"h":19900.3070076463,"l":19788.8853514223,"c":19799.973742402,"v":553946.1393283851,"t":1717959600}
+{"o":19799.973742402,"h":19799.973742402,"l":19686.212867837,"c":19710.7728825262,"v":455762.6848288988,"t":1717963200}
+{"o":19710.7728825262,"h":19785.2993479854,"l":19683.0664421008,"c":19759.9470543196,"v":451286.0045987417,"t":1717966800}
+{"o":19759.9470543196,"h":19820.009671115,"l":19725.8870004363,"c":19767.8034379371,"v":387901.5244268168,"t":1717970400}
+{"o":19767.8034379371,"h":19797.1894817493,"l":19748.1053987431,"c":19787.3523528312,"v":284457.6655864515,"t":1717974000}
+{"o":19787.3523528312,"h":19801.7914010408,"l":19606.3162654872,"c":19668.6412916493,"v":449738.5816295976,"t":1717977600}
+{"o":19668.6412916493,"h":19745.5904181239,"l":19619.2823128373,"c":19682.622952257,"v":322084.9938026667,"t":1717981200}
+{"o":19682.622952257,"h":19734.2376280695,"l":19620.2142478994,"c":19644.9413081484,"v":308026.0047837341,"t":1717984800}
+{"o":19644.9413081484,"h":19646.2708530926,"l":19485.3553916426,"c":19510.1900816627,"v":529350.9823568255,"t":1717988400}
+{"o":19510.1900816627,"h":19593.9199900518,"l":19447.0287322891,"c":19560.2123036203,"v":366585.3528806388,"t":1717992000}
+{"o":19560.2123036203,"h":19561.2937292867,"l":19443.7754270867,"c":19510.4680941479,"v":338161.7290081184,"t":1717995600}
+{"o":19510.4680941479,"h":19533.4460271816,"l":19376.7623504748,"c":19431.1828109368,"v":406765.5533620637,"t":1717999200}
+{"o":19431.1828109368,"h":19440.6261355942,"l":19216.9526265412,"c":19235.4466800781,"v":370848.0534931708,"t":1718002800}
+{"o":19235.4466800781,"h":19502.2088967182,"l":19227.4255102813,"c":19443.728205792,"v":387943.867774848,"t":1718006400}
+{"o":19443.728205792,"h":19552.3711721078,"l":19351.3573769099,"c":19536.4611298439,"v":324312.0964860486,"t":1718010000}
+{"o":19536.4611298439,"h":19548.6659423882,"l":19468.2751992135,"c":19502.5148652842,"v":355280.8700135963,"t":1718013600}
+{"o":19502.5148652842,"h":19518.2292631217,"l":19422.7107871324,"c":19456.0089479294,"v":391247.4620691318,"t":1718017200}
+{"o":19456.0089479294,"h":19463.3604086432,"l":19326.7882367336,"c":19341.6287701111,"v":396300.7140951355,"t":1718020800}
+{"o":19341.6287701111,"h":19427.9557787143,"l":19246.3196203075,"c":19391.9929792767,"v":559326.8056367654,"t":1718024400}
+{"o":19391.9929792767,"h":19524.3921321192,"l":19297.7416712019,"c":19507.7878523905,"v":526048.4762638322,"t":1718028000}
+{"o":19507.7878523905,"h":19916.5660987846,"l":19496.3073203921,"c":19820.8001091731,"v":702161.8765885793,"t":1718031600}
+{"o":19820.8001091731,"h":19869.3267905338,"l":19629.3357759924,"c":19770.8800619941,"v":655330.4962839956,"t":1718035200}
+{"o":19770.8800619941,"h":19856.8220282042,"l":19692.052205241,"c":19848.0237198604,"v":491406.7707491547,"t":1718038800}
+{"o":19848.0237198604,"h":19880.0418812032,"l":19664.9822481996,"c":19764.5260791891,"v":548415.3669727262,"t":1718042400}
+{"o":19764.5260791891,"h":19774.2280628328,"l":19534.6567102821,"c":19570.2017846023,"v":621146.2070396225,"t":1718046000}
+{"o":19570.2017846023,"h":19608.5301037438,"l":19407.8561087444,"c":19515.4345847134,"v":625510.74495716,"t":1718049600}
+{"o":19515.4345847134,"h":19568.9639175619,"l":19390.1957803993,"c":19467.999632317,"v":562594.4724170119,"t":1718053200}
+{"o":19467.999632317,"h":19481.2655902086,"l":19376.6730683468,"c":19444.4192945532,"v":474040.1409070277,"t":1718056800}
+{"o":19444.4192945532,"h":19455.6102114951,"l":19314.8513010487,"c":19409.1124476662,"v":414786.3623025777,"t":1718060400}
+{"o":19409.1124476662,"h":19484.9133910491,"l":19335.4779047841,"c":19392.6586088222,"v":456846.1859973595,"t":1718064000}
+{"o":19392.6586088222,"h":19496.5248917301,"l":18951.8706126832,"c":19078.9996927688,"v":547480.6062374398,"t":1718067600}
+{"o":19078.9996927688,"h":19270.6966082204,"l":18909.1675699469,"c":19117.8553113119,"v":716389.0289658759,"t":1718071200}
+{"o":19117.8553113119,"h":19162.621506689,"l":18983.3630352508,"c":19047.4030684389,"v":493070.8898239718,"t":1718074800}
+{"o":19047.4030684389,"h":19051.0911695488,"l":18626.6255239817,"c":18849.2589955604,"v":538673.3425047641,"t":1718078400}
+{"o":18849.2589955604,"h":18866.4803519856,"l":18737.8795118142,"c":18821.7531410698,"v":403649.5998593163,"t":1718082000}
+{"o":18821.7531410698,"h":18883.2231997205,"l":18614.4007584569,"c":18741.0639501041,"v":420727.7947575729,"t":1718085600}
+{"o":18741.0639501041,"h":18817.1142225981,"l":18617.7662138379,"c":18728.9862691979,"v":401870.6645383353,"t":1718089200}
+{"o":18728.9862691979,"h":18854.6859649138,"l":18670.9649394233,"c":18769.1712305954,"v":416816.5606472795,"t":1718092800}
+{"o":18769.1712305954,"h":18838.1617471555,"l":18641.8028572357,"c":18791.7856817365,"v":393150.7401133876,"t":1718096400}
+{"o":18791.7856817365,"h":18954.7253603709,"l":18720.8962757538,"c":18884.6773650719,"v":422395.3190409805,"t":1718100000}
+{"o":18884.6773650719,"h":18889.9007940427,"l":18735.6214121219,"c":18755.2054802823,"v":508650.8406814756,"t":1718103600}
+{"o":18755.2054802823,"h":18847.5346142264,"l":18712.0204668929,"c":18757.7690576387,"v":522463.356879503,"t":1718107200}
+{"o":18757.7690576387,"h":18829.996769598,"l":18410.7963520879,"c":18444.7338749089,"v":716937.1095398084,"t":1718110800}
+{"o":18444.7338749089,"h":18635.7548160267,"l":18371.1352579273,"c":18538.0376091038,"v":662055.2366296494,"t":1718114400}
+{"o":18538.0376091038,"h":18597.5906417189,"l":17855.5954239668,"c":18011.6421601491,"v":957436.4033287838,"t":1718118000}
+{"o":18011.6421601491,"h":18256.5469695229,"l":17914.2023616211,"c":18024.0188892016,"v":674144.0172959341,"t":1718121600}
+{"o":18024.0188892016,"h":18130.9264148464,"l":17666.623561825,"c":18020.5661471882,"v":542571.268078536,"t":1718125200}
+{"o":18020.5661471882,"h":18244.459773558,"l":17968.5398233049,"c":18155.0301392458,"v":534652.9791634398,"t":1718128800}
+{"o":18155.0301392458,"h":18288.889607568,"l":18043.0449160983,"c":18212.5202518356,"v":575636.32722043,"t":1718132400}
+{"o":18212.5202518356,"h":18227.251816983,"l":18081.5394470452,"c":18104.3187728405,"v":513617.6651622719,"t":1718136000}
+{"o":18104.3187728405,"h":18271.6978122096,"l":18097.4174468453,"c":18236.6200681487,"v":657423.1418874984,"t":1718139600}
+{"o":18236.6200681487,"h":18321.4226602515,"l":18173.0307294875,"c":18253.6876695038,"v":439968.681180168,"t":1718143200}
+{"o":18253.6876695038,"h":18338.6975845663,"l":18176.7679826444,"c":18223.7063931029,"v":520830.8505385315,"t":1718146800}
+{"o":18223.7063931029,"h":18263.8949503561,"l":17962.981279277,"c":18088.0651923602,"v":640373.5611638509,"t":1718150400}
+{"o":18088.0651923602,"h":18135.9198345583,"l":17614.8036926629,"c":17962.6805137655,"v":678601.2171923148,"t":1718154000}
+{"o":17962.6805137655,"h":18253.8156957241,"l":17873.497463222,"c":18228.2155822769,"v":508610.1717359883,"t":1718157600}
+{"o":18228.2155822769,"h":18304.4428744265,"l":18044.4780701278,"c":18264.9978654135,"v":394288.3132691946,"t":1718161200}
+{"o":18264.9978654135,"h":18545.198672267,"l":18252.6836782123,"c":18462.3614065873,"v":450093.3151193014,"t":1718164800}
+{"o":18462.3614065873,"h":18472.8291229236,"l":18312.4523964472,"c":18322.0670706673,"v":379140.4929356507,"t":1718168400}
+{"o":18322.0670706673,"h":18504.9344622232,"l":18321.2632513348,"c":18409.006845538,"v":354472.9675119897,"t":1718172000}
+{"o":18409.006845538,"h":18543.987507975,"l":18397.0639263303,"c":18523.0774334546,"v":334191.4553080142,"t":1718175600}
+{"o":18523.0774334546,"h":18593.8719157052,"l":18449.5472180747,"c":18465.4805091674,"v":288073.4032793865,"t":1718179200}
+{"o":18465.4805091674,"h":18636.8711414414,"l":18431.8897737044,"c":18576.5879148536,"v":396806.9277756051,"t":1718182800}
+{"o":18576.5879148536,"h":18756.3028028091,"l":18576.5879148536,"c":18643.4415697963,"v":488215.7829427308,"t":1718186400}
+{"o":18643.4415697963,"h":18680.4105835131,"l":18514.3508811561,"c":18521.86840083,"v":447782.0864959827,"t":1718190000}
+{"o":18521.86840083,"h":19469.4497680957,"l":18509.2508583944,"c":19387.7307424752,"v":928599.8933828353,"t":1718193600}
+{"o":19387.7307424752,"h":19742.6173660585,"l":19321.0009425299,"c":19440.418999899,"v":783030.0898805506,"t":1718197200}
+{"o":19440.418999899,"h":19621.1251331232,"l":19365.9892229056,"c":19540.5743044102,"v":659233.7940659029,"t":1718200800}
+{"o":19540.5743044102,"h":19563.3676086221,"l":19251.4903495457,"c":19383.7731995927,"v":620388.8692339465,"t":1718204400}
+{"o":19383.7731995927,"h":19498.8346658518,"l":19268.1810448926,"c":19383.2615819043,"v":627700.3030637422,"t":1718208000}
+{"o":19383.2615819043,"h":19516.0897747142,"l":19311.747391871,"c":19471.9323762664,"v":659414.0222491099,"t":1718211600}
+{"o":19471.9323762664,"h":19482.4342173711,"l":18972.3283250906,"c":19036.5837092404,"v":1055383.573926958,"t":1718215200}
+{"o":19036.5837092404,"h":19318.1713004353,"l":18419.4222387953,"c":18704.1517813971,"v":1061495.8783105216,"t":1718218800}
+{"o":18704.1517813971,"h":18944.6800419431,"l":18580.6465867004,"c":18908.1528497081,"v":659108.5820328888,"t":1718222400}
+{"o":18908.1528497081,"h":19003.5628762467,"l":18853.7951772818,"c":18946.2100132777,"v":597308.2228661822,"t":1718226000}
+{"o":18946.2100132777,"h":18995.9699198568,"l":18889.845818946,"c":18981.7831836172,"v":474912.8034939669,"t":1718229600}
+{"o":18981.7831836172,"h":18989.6847892042,"l":18832.4516311776,"c":18940.0078414089,"v":431132.4463939109,"t":1718233200}
+{"o":18940.0078414089,"h":18940.0078414089,"l":18673.2108465913,"c":18870.9774054869,"v":434051.7009073852,"t":1718236800}
+{"o":18870.9774054869,"h":18964.149005874,"l":18643.7776415854,"c":18660.5743812326,"v":451947.2525936241,"t":1718240400}
+{"o":18660.5743812326,"h":18754.7066093958,"l":18348.7430037305,"c":18525.9452245086,"v":528324.6476945952,"t":1718244000}
+{"o":18525.9452245086,"h":18526.9199840702,"l":18247.9142553881,"c":18487.8635764267,"v":711082.005136314,"t":1718247600}
+{"o":18487.8635764267,"h":18653.9485448083,"l":18451.1363079725,"c":18559.0860932872,"v":430122.893293756,"t":1718251200}
+{"o":18559.0860932872,"h":18626.4288157105,"l":18555.1891022659,"c":18594.3814027368,"v":425895.9664005161,"t":1718254800}
+{"o":18594.3814027368,"h":18616.593002545,"l":18304.8470092788,"c":18480.7497807116,"v":823229.302637103,"t":1718258400}
+{"o":18480.7497807116,"h":18575.9227174667,"l":18243.2261183178,"c":18566.3721829872,"v":591801.4022756175,"t":1718262000}
+{"o":18566.3721829872,"h":18607.0947040842,"l":18499.3762508639,"c":18537.9515680149,"v":430789.7097169713,"t":1718265600}
+{"o":18537.9515680149,"h":18548.8343736653,"l":18254.2889971106,"c":18439.7504295489,"v":456534.8624592729,"t":1718269200}
+{"o":18439.7504295489,"h":18565.1813219671,"l":18312.6090496964,"c":18506.0136379811,"v":452516.0250752283,"t":1718272800}
+{"o":18506.0136379811,"h":18541.7161708833,"l":18206.7405785115,"c":18260.3394700264,"v":418203.43501603,"t":1718276400}
+{"o":18260.3394700264,"h":18560.5839511836,"l":18232.5883401149,"c":18305.1756785994,"v":637278.5802218659,"t":1718280000}
+{"o":18305.1756785994,"h":18528.3254869109,"l":18216.6154156922,"c":18322.0534160681,"v":617770.478950717,"t":1718283600}
+{"o":18322.0534160681,"h":18361.1003321509,"l":17920.9296481746,"c":18204.6013449539,"v":746101.10492288,"t":1718287200}
+{"o":18204.6013449539,"h":18225.7644194433,"l":17832.8518270131,"c":17919.7843642505,"v":848268.7057699562,"t":1718290800}
+{"o":17919.7843642505,"h":18054.9815916606,"l":17788.8822123847,"c":18012.3054013724,"v":796958.6137047173,"t":1718294400}
+{"o":18012.3054013724,"h":18143.8394401419,"l":17924.6388014256,"c":18135.5006176125,"v":535838.5439901659,"t":1718298000}
+{"o":18135.5006176125,"h":18210.7141006997,"l":17962.6771116449,"c":18163.864789473,"v":456520.9042067722,"t":1718301600}
+{"o":18163.864789473,"h":18172.2184004652,"l":17935.2422219034,"c":18031.3059128257,"v":526928.2864123754,"t":1718305200}
+{"o":18031.3059128257,"h":18094.5993712384,"l":17900.8826632818,"c":17960.9761335466,"v":580065.4941765735,"t":1718308800}
+{"o":17960.9761335466,"h":18064.8088088329,"l":17615.0590315485,"c":18063.2765352463,"v":453832.9639756206,"t":1718312400}
+{"o":18063.2765352463,"h":18107.4637139316,"l":17916.0706790773,"c":18081.6057290668,"v":422046.7730505,"t":1718316000}
+{"o":18081.6057290668,"h":18081.6057290668,"l":17921.116384916,"c":17968.3345679149,"v":341636.3199564346,"t":1718319600}
+{"o":17968.3345679149,"h":18085.7469700337,"l":17857.5701174121,"c":17948.3119046024,"v":484034.2261700728,"t":1718323200}
+{"o":17948.3119046024,"h":18062.5329375942,"l":17673.4828348968,"c":18060.7580711557,"v":523414.3363049355,"t":1718326800}
+{"o":18060.7580711557,"h":18119.3742722314,"l":17980.9097766963,"c":18069.8372385604,"v":406517.3949274268,"t":1718330400}
+{"o":18069.8372385604,"h":18089.6349620234,"l":17920.0550851408,"c":17992.87823459,"v":414207.914060939,"t":1718334000}
+{"o":17992.87823459,"h":18068.1424339042,"l":17932.019595705,"c":17940.9385719135,"v":391583.3808948586,"t":1718337600}
+{"o":17940.9385719135,"h":18187.4277374656,"l":17907.4351973145,"c":18136.3111051598,"v":454056.5399055462,"t":1718341200}
+{"o":18136.3111051598,"h":18155.3004807385,"l":17934.8088572648,"c":18044.7819000935,"v":353372.3391175678,"t":1718344800}
+{"o":18044.7819000935,"h":18078.6233029477,"l":17932.9184324511,"c":18009.521586412,"v":328546.7162484227,"t":1718348400}
+{"o":18009.521586412,"h":18167.0639568243,"l":17979.69713287,"c":18108.5367157177,"v":363216.9703337303,"t":1718352000}
+{"o":18108.5367157177,"h":18108.9706872012,"l":17937.3007466635,"c":18028.0561776239,"v":342527.0809909964,"t":1718355600}
+{"o":18028.0561776239,"h":18103.3724622062,"l":17989.7808057913,"c":18035.867763664,"v":328468.9031575348,"t":1718359200}
+{"o":18035.867763664,"h":18088.9005152686,"l":17939.6719754663,"c":18063.2126107487,"v":369824.7454739177,"t":1718362800}
+{"o":18063.2126107487,"h":18178.1832949752,"l":18031.1860733179,"c":18086.2730762432,"v":474972.1586510743,"t":1718366400}
+{"o":18086.2730762432,"h":18140.2109220482,"l":18017.7326712314,"c":18044.4449552138,"v":463961.1559264541,"t":1718370000}
+{"o":18044.4449552138,"h":18054.8273623041,"l":17536.0835335861,"c":17690.0216970111,"v":633571.6298696701,"t":1718373600}
+{"o":17690.0216970111,"h":17786.22785663,"l":17309.4455636652,"c":17538.9960372166,"v":668720.793519525,"t":1718377200}
+{"o":17538.9960372166,"h":17571.1310402097,"l":16796.2780641018,"c":17256.3132058132,"v":1130373.8071625161,"t":1718380800}
+{"o":17256.3132058132,"h":17406.957873074,"l":17018.1647168005,"c":17275.7219692276,"v":671232.5560171433,"t":1718384400}
+{"o":17275.7219692276,"h":17290.7866854943,"l":17010.461654176,"c":17249.0607334864,"v":594424.3211192269,"t":1718388000}
+{"o":17249.0607334864,"h":17386.6950166225,"l":17027.869570383,"c":17292.9505923473,"v":595987.4963100305,"t":1718391600}
+{"o":17292.9505923473,"h":17449.9869511674,"l":17273.2810300179,"c":17305.9801689411,"v":451088.097551989,"t":1718395200}
+{"o":17305.9801689411,"h":17712.4725613064,"l":17259.2277753926,"c":17571.7118265144,"v":633282.9813328028,"t":1718398800}
+{"o":17571.7118265144,"h":17592.3136381206,"l":17346.6263311145,"c":17480.2792398692,"v":610059.5177321956,"t":1718402400}
+{"o":17480.2792398692,"h":17525.3397078367,"l":17403.6350562409,"c":17451.7975780417,"v":390736.0761231264,"t":1718406000}
+{"o":17451.7975780417,"h":17574.788595372,"l":17438.6373942995,"c":17515.0361513557,"v":392020.7305427605,"t":1718409600}
+{"o":17515.0361513557,"h":17628.656899602,"l":17474.4548072922,"c":17486.2662619167,"v":361678.9439480448,"t":1718413200}
+{"o":17486.2662619167,"h":17566.5002535573,"l":17443.3171938192,"c":17540.9829661133,"v":310532.730022668,"t":1718416800}
+{"o":17540.9829661133,"h":17680.7117066344,"l":17534.2883924902,"c":17674.249000311,"v":321259.9534164051,"t":1718420400}
+{"o":17674.249000311,"h":17708.9305712657,"l":17584.4115017191,"c":17658.4507297395,"v":336553.783770663,"t":1718424000}
+{"o":17658.4507297395,"h":17756.4269288051,"l":17649.2524332894,"c":17676.6505973342,"v":311358.9719210279,"t":1718427600}
+{"o":17676.6505973342,"h":17746.441460739,"l":17567.2959451885,"c":17593.6560082358,"v":330483.8752473415,"t":1718431200}
+{"o":17593.6560082358,"h":17667.9912407694,"l":17523.0097202021,"c":17540.5342580644,"v":342889.8455441703,"t":1718434800}
+{"o":17540.5342580644,"h":17616.3952544257,"l":17501.9319589352,"c":17560.6821645728,"v":287546.9218884793,"t":1718438400}
+{"o":17560.6821645728,"h":17607.4915046332,"l":17467.9855652756,"c":17508.1089585898,"v":328225.356630631,"t":1718442000}
+{"o":17508.1089585898,"h":17580.6456394766,"l":17448.636246249,"c":17564.5166552219,"v":282833.6891225043,"t":1718445600}
+{"o":17564.5166552219,"h":17641.4994667223,"l":17541.4982619432,"c":17628.8477232153,"v":315028.680877405,"t":1718449200}
+{"o":17628.8477232153,"h":17666.9491299173,"l":17570.2911781415,"c":17648.5464373781,"v":315938.2353623886,"t":1718452800}
+{"o":17648.5464373781,"h":17684.3798372525,"l":17576.6434653472,"c":17674.5096806069,"v":361308.403584559,"t":1718456400}
+{"o":17674.5096806069,"h":17687.0033382135,"l":17598.0785655099,"c":17618.9374178951,"v":463621.600468357,"t":1718460000}
+{"o":17618.9374178951,"h":17763.2612279022,"l":17604.2872726849,"c":17714.5979290898,"v":460379.3915944708,"t":1718463600}
+{"o":17714.5979290898,"h":17792.8514011042,"l":17696.9487027514,"c":17716.0548239062,"v":397038.8527673784,"t":1718467200}
+{"o":17716.0548239062,"h":17766.1964465538,"l":17675.095968877,"c":17757.0473474663,"v":403633.2691789943,"t":1718470800}
+{"o":17757.0473474663,"h":17757.550980343,"l":17644.4325917068,"c":17669.4172102942,"v":419920.6062117675,"t":1718474400}
+{"o":17669.4172102942,"h":17712.0276490183,"l":17583.7396281169,"c":17648.4709628922,"v":390258.9248717502,"t":1718478000}
+{"o":17648.4709628922,"h":17685.7888571218,"l":17556.2408530219,"c":17607.064673569,"v":383904.5405262877,"t":1718481600}
+{"o":17607.064673569,"h":17757.4494243553,"l":17593.7073779205,"c":17728.275649912,"v":332549.24489652,"t":1718485200}
+{"o":17728.275649912,"h":17747.4918135092,"l":17667.1469921264,"c":17740.039355854,"v":328598.7599653288,"t":1718488800}
+{"o":17740.039355854,"h":17770.8826921732,"l":17714.9777609185,"c":17749.3531900195,"v":313341.0127358511,"t":1718492400}
+{"o":17749.3531900195,"h":17766.3891306727,"l":17643.2799105824,"c":17648.5223254536,"v":316503.1647305674,"t":1718496000}
+{"o":17648.5223254536,"h":17706.244366578,"l":17599.5545985119,"c":17651.1046884796,"v":355077.7777561268,"t":1718499600}
+{"o":17651.1046884796,"h":17652.5143520566,"l":17594.4798782161,"c":17604.512289519,"v":310276.7406682954,"t":1718503200}
+{"o":17604.512289519,"h":17637.2077992199,"l":17553.4123023022,"c":17564.4167895681,"v":293935.3480366998,"t":1718506800}
+{"o":17564.4167895681,"h":17576.902292418,"l":17462.2881656355,"c":17465.039352729,"v":365132.4654591142,"t":1718510400}
+{"o":17465.039352729,"h":17624.9907089877,"l":17456.168586783,"c":17617.9090358596,"v":360894.1232037348,"t":1718514000}
+{"o":17617.9090358596,"h":17683.8501501166,"l":17578.6545465999,"c":17662.925581366,"v":383228.0508862322,"t":1718517600}
+{"o":17662.925581366,"h":17720.4430100172,"l":17619.9495573162,"c":17629.4174851743,"v":333708.672471498,"t":1718521200}
+{"o":17629.4174851743,"h":17667.2393645849,"l":17565.9940077072,"c":17582.3389467303,"v":293593.8911392797,"t":1718524800}
+{"o":17582.3389467303,"h":17656.6417170588,"l":17547.9935674663,"c":17656.2084476364,"v":389905.8075164608,"t":1718528400}
+{"o":17656.2084476364,"h":17774.464041852,"l":17615.5244410698,"c":17738.6535238397,"v":412736.2558455251,"t":1718532000}
+{"o":17738.6535238397,"h":17755.2278789655,"l":17676.9666262832,"c":17686.6522087574,"v":322047.1766898753,"t":1718535600}
+{"o":17686.6522087574,"h":17744.2965883058,"l":17658.9731141947,"c":17699.4159157987,"v":367988.4710814309,"t":1718539200}
+{"o":17699.4159157987,"h":17811.312131831,"l":17691.6679821528,"c":17796.3842365279,"v":477020.9237291515,"t":1718542800}
+{"o":17796.3842365279,"h":17917.3174029001,"l":17762.5827571705,"c":17851.1590203404,"v":462969.0075910983,"t":1718546400}
+{"o":17851.1590203404,"h":18147.6348549504,"l":17845.1046326698,"c":18123.9514260991,"v":417034.8980686435,"t":1718550000}
+{"o":18123.9514260991,"h":18210.7297897002,"l":18045.2754123201,"c":18088.8851172585,"v":409257.3112076503,"t":1718553600}
+{"o":18088.8851172585,"h":18172.0220627646,"l":18023.1598835401,"c":18048.2169620011,"v":372409.3057904909,"t":1718557200}
+{"o":18048.2169620011,"h":18121.1488070821,"l":17997.3845936317,"c":18102.0482426887,"v":368548.0967697001,"t":1718560800}
+{"o":18102.0482426887,"h":18176.1945391615,"l":18082.742212838,"c":18139.1161424346,"v":452844.1915710998,"t":1718564400}
+{"o":18139.1161424346,"h":18214.3086030276,"l":18100.2416576288,"c":18168.923639432,"v":329142.8556307932,"t":1718568000}
+{"o":18168.923639432,"h":18239.3164838199,"l":18137.4240144907,"c":18206.2490171189,"v":332319.160127226,"t":1718571600}
+{"o":18206.2490171189,"h":18435.3525337019,"l":18199.7718144427,"c":18349.6465570816,"v":448914.6572977541,"t":1718575200}
+{"o":18349.6465570816,"h":18461.6212634354,"l":18324.4912271573,"c":18457.9875286284,"v":325849.5833573095,"t":1718578800}
+{"o":18457.9875286284,"h":18516.8901948713,"l":18346.1096546722,"c":18360.0272886145,"v":382420.8519064143,"t":1718582400}
+{"o":18360.0272886145,"h":18377.6354702289,"l":18124.3813477339,"c":18172.2153663901,"v":403048.707056792,"t":1718586000}
+{"o":18172.2153663901,"h":18185.373712016,"l":18023.9699600267,"c":18128.6071514292,"v":421168.4256828678,"t":1718589600}
+{"o":18128.6071514292,"h":18133.2222912886,"l":17951.8480476835,"c":17968.6381393005,"v":373130.0419513053,"t":1718593200}
+{"o":17968.6381393005,"h":18120.0490925873,"l":17874.319793396,"c":18113.2645356785,"v":348146.0638041,"t":1718596800}
+{"o":18113.2645356785,"h":18201.3986973608,"l":17991.1522040257,"c":18045.6840635451,"v":378403.8100128283,"t":1718600400}
+{"o":18045.6840635451,"h":18058.2317364884,"l":17831.3453241515,"c":17863.382061188,"v":461786.7322636967,"t":1718604000}
+{"o":17863.382061188,"h":18001.5146372118,"l":17786.5233975015,"c":17884.3395164098,"v":490862.2715213429,"t":1718607600}
+{"o":17884.3395164098,"h":17968.7530575168,"l":17716.4118354587,"c":17798.3920445256,"v":476817.3654520254,"t":1718611200}
+{"o":17798.3920445256,"h":17912.2098308707,"l":17581.3434075283,"c":17622.9337058747,"v":503354.8303109842,"t":1718614800}
+{"o":17622.9337058747,"h":17645.6019299754,"l":17289.7629384954,"c":17476.88381774,"v":566800.8317755818,"t":1718618400}
+{"o":17476.88381774,"h":17682.9087726505,"l":17453.9786031141,"c":17568.1264881144,"v":556883.2177773905,"t":1718622000}
+{"o":17568.1264881144,"h":17592.1008350757,"l":17308.5778085091,"c":17468.8334746476,"v":597253.0633667898,"t":1718625600}
+{"o":17468.8334746476,"h":17561.0902443002,"l":17307.5615169789,"c":17374.0954589014,"v":570355.9672296119,"t":1718629200}
+{"o":17374.0954589014,"h":17648.0949245779,"l":17360.1910362098,"c":17501.148163157,"v":639322.1340560627,"t":1718632800}
+{"o":17501.148163157,"h":17565.7398192964,"l":17016.3691104329,"c":17226.667603489,"v":698711.7436434363,"t":1718636400}
+{"o":17226.667603489,"h":17559.8025487389,"l":16995.0213064841,"c":17482.6791213693,"v":735494.754870019,"t":1718640000}
+{"o":17482.6791213693,"h":17691.9920402448,"l":17480.2918399282,"c":17648.2436919981,"v":634039.173577403,"t":1718643600}
+{"o":17648.2436919981,"h":17906.1992378281,"l":17638.7078698168,"c":17856.9711897188,"v":719287.8975947836,"t":1718647200}
+{"o":17856.9711897188,"h":17864.6207425014,"l":17603.819191301,"c":17629.4852953465,"v":620361.7092359615,"t":1718650800}
+{"o":17629.4852953465,"h":17643.4017433794,"l":17349.357625994,"c":17443.2173889709,"v":713346.9534347095,"t":1718654400}
+{"o":17443.2173889709,"h":17546.4937752328,"l":17268.7292124767,"c":17464.415857373,"v":693196.5950430754,"t":1718658000}
+{"o":17464.415857373,"h":17568.3549920456,"l":17409.2754396532,"c":17549.6966779109,"v":830898.5381603579,"t":1718661600}
+{"o":17549.6966779109,"h":17597.0116935835,"l":17434.7429466502,"c":17489.0072833754,"v":1263993.5591037269,"t":1718665200}
+{"o":17489.0072833754,"h":17548.8923172259,"l":17095.2055082035,"c":17266.4384025963,"v":1144319.8459864238,"t":1718668800}
+{"o":17266.4384025963,"h":17326.8659564567,"l":15684.3054458774,"c":16190.5950321778,"v":1455313.7273302439,"t":1718672400}
+{"o":16190.5950321778,"h":16578.22006148,"l":15966.6952390429,"c":16456.9165115024,"v":1245016.4570462571,"t":1718676000}
+{"o":16456.9165115024,"h":16592.8181336275,"l":16335.3352606657,"c":16568.0020646876,"v":959247.6677068527,"t":1718679600}
+{"o":16568.0020646876,"h":16759.6511942997,"l":16454.4226984818,"c":16693.9650765831,"v":1203322.591119081,"t":1718683200}
+{"o":16693.9650765831,"h":16836.9855787221,"l":16645.9672185009,"c":16667.1954882381,"v":920870.1694740301,"t":1718686800}
+{"o":16667.1954882381,"h":16746.7356671827,"l":16543.3416267939,"c":16615.5162797214,"v":635524.5989687541,"t":1718690400}
+{"o":16615.5162797214,"h":16731.7770810976,"l":16602.6067352251,"c":16694.6141406545,"v":618537.9532454311,"t":1718694000}
+{"o":16694.6141406545,"h":16956.3689146551,"l":16665.1239485528,"c":16919.2695315011,"v":686271.554101489,"t":1718697600}
+{"o":16919.2695315011,"h":16943.4842670788,"l":16748.9924265654,"c":16765.8598409582,"v":476035.3700702289,"t":1718701200}
+{"o":16765.8598409582,"h":16901.206317172,"l":16703.4405556621,"c":16807.339167614,"v":477139.1903533334,"t":1718704800}
+{"o":16807.339167614,"h":16846.5265675183,"l":16557.4380064601,"c":16741.4764313614,"v":653385.8939488895,"t":1718708400}
+{"o":16741.4764313614,"h":16799.3308760068,"l":16514.0596889009,"c":16603.7177463417,"v":733860.4243297086,"t":1718712000}
+{"o":16603.7177463417,"h":16635.0180174408,"l":16216.2524584,"c":16383.4679953513,"v":855188.8952798558,"t":1718715600}
+{"o":16383.4679953513,"h":16815.757988812,"l":16209.8902656069,"c":16488.6678509039,"v":1060238.4058355996,"t":1718719200}
+{"o":16488.6678509039,"h":16706.7201578064,"l":16354.2495558578,"c":16593.764123563,"v":752309.5276285748,"t":1718722800}
+{"o":16593.764123563,"h":16611.9897485624,"l":16250.7672378516,"c":16438.7123162875,"v":783053.2613498212,"t":1718726400}
+{"o":16438.7123162875,"h":16506.3888428312,"l":16188.3717019497,"c":16196.9739957302,"v":791170.6876766019,"t":1718730000}
+{"o":16196.9739957302,"h":16390.0297136915,"l":16073.1042036826,"c":16146.3228674613,"v":955943.516010342,"t":1718733600}
+{"o":16146.3228674613,"h":16227.1656609222,"l":15898.9414449788,"c":16214.8352014259,"v":1021553.5805818083,"t":1718737200}
+{"o":16214.8352014259,"h":16711.6043995993,"l":16068.4903163762,"c":16673.0064464411,"v":966632.9438722614,"t":1718740800}
+{"o":16673.0064464411,"h":16905.3180950381,"l":16630.0256398612,"c":16813.5767569531,"v":804933.5652946697,"t":1718744400}
+{"o":16813.5767569531,"h":16823.6859405161,"l":16634.1660541628,"c":16790.1445257532,"v":623009.4303330944,"t":1718748000}
+{"o":16790.1445257532,"h":16802.7669998448,"l":16659.36504822,"c":16768.481552268,"v":523603.1392736156,"t":1718751600}
+{"o":16768.481552268,"h":16877.3859633265,"l":16608.1047597245,"c":16839.6176492194,"v":851349.3700426979,"t":1718755200}
+{"o":16839.6176492194,"h":17163.0803770888,"l":16734.3847862098,"c":16837.2216166613,"v":1044756.0053634559,"t":1718758800}
+{"o":16837.2216166613,"h":17118.6046623922,"l":16830.3325558459,"c":16973.9239777611,"v":726335.4395438358,"t":1718762400}
+{"o":16973.9239777611,"h":17279.3765293368,"l":16954.6378017076,"c":17108.4712747711,"v":712285.0707198197,"t":1718766000}
+{"o":17108.4712747711,"h":17240.668201245,"l":17067.4952371695,"c":17168.9696765809,"v":505820.7495425405,"t":1718769600}
+{"o":17168.9696765809,"h":17223.1926440584,"l":17011.2430939567,"c":17086.7183949896,"v":462173.4227424977,"t":1718773200}
+{"o":17086.7183949896,"h":17313.6268792151,"l":17050.3662987903,"c":17282.750238772,"v":478705.8173278506,"t":1718776800}
+{"o":17282.750238772,"h":17316.1104172102,"l":17062.4728353925,"c":17086.4857479031,"v":412127.7741723481,"t":1718780400}
+{"o":17086.4857479031,"h":17116.2927654214,"l":16903.5372214727,"c":16931.4166083991,"v":375312.0953068068,"t":1718784000}
+{"o":16931.4166083991,"h":16997.2206939586,"l":16812.0925392256,"c":16903.2980197745,"v":425268.0135228529,"t":1718787600}
+{"o":16903.2980197745,"h":17013.3319258419,"l":16819.0496332887,"c":17005.3229882228,"v":408228.8013839965,"t":1718791200}
+{"o":17005.3229882228,"h":17031.6362599918,"l":16709.0774240572,"c":16833.9012877506,"v":465443.9501931133,"t":1718794800}
+{"o":16833.9012877506,"h":16952.9445027777,"l":16755.2033853081,"c":16897.8047799756,"v":503396.1399329287,"t":1718798400}
+{"o":16897.8047799756,"h":16934.4642454444,"l":16772.6692403516,"c":16772.6692403516,"v":494518.9430948533,"t":1718802000}
+{"o":16772.6692403516,"h":16786.9314297568,"l":16534.0664718838,"c":16646.3809325079,"v":692863.1074394278,"t":1718805600}
+{"o":16646.3809325079,"h":16737.3251191149,"l":16610.2824744332,"c":16708.2771241538,"v":576428.503609083,"t":1718809200}
+{"o":16708.2771241538,"h":16789.7813510324,"l":16597.2963219609,"c":16711.6038369005,"v":577436.1919188334,"t":1718812800}
+{"o":16711.6038369005,"h":16994.7931173537,"l":16682.4898376761,"c":16822.064971882,"v":575685.0451259802,"t":1718816400}
+{"o":16822.064971882,"h":16916.5448102561,"l":16770.4714232747,"c":16798.0287657966,"v":570365.5879921335,"t":1718820000}
+{"o":16798.0287657966,"h":16805.0495535602,"l":16546.3682440942,"c":16680.4564571617,"v":711618.8830868661,"t":1718823600}
+{"o":16680.4564571617,"h":16715.7326400224,"l":16449.6451537676,"c":16516.7853372395,"v":818038.4780104681,"t":1718827200}
+{"o":16516.7853372395,"h":16601.106637158,"l":16433.2934139749,"c":16565.3104048734,"v":726572.611599026,"t":1718830800}
+{"o":16565.3104048734,"h":16606.5458566271,"l":16425.5125747003,"c":16442.0997348068,"v":550712.6674601582,"t":1718834400}
+{"o":16442.0997348068,"h":16576.1559446525,"l":16419.069563284,"c":16545.4611392044,"v":742537.7379283872,"t":1718838000}
+{"o":16545.4611392044,"h":16613.07215792,"l":16441.127755149,"c":16508.4283945521,"v":702462.8645887438,"t":1718841600}
+{"o":16508.4283945521,"h":16753.5328325156,"l":16421.046266055,"c":16490.2871486421,"v":665485.3233646177,"t":1718845200}
+{"o":16490.2871486421,"h":16507.270113676,"l":16327.6239102495,"c":16408.2640722696,"v":523972.4407418393,"t":1718848800}
+{"o":16408.2640722696,"h":16418.6539125739,"l":16180.0797551837,"c":16233.2962212621,"v":462634.6483037241,"t":1718852400}
+{"o":16233.2962212621,"h":16467.9114974801,"l":16166.4583965334,"c":16384.394958389,"v":497668.2398616,"t":1718856000}
+{"o":16384.394958389,"h":16639.558981653,"l":16383.9167099389,"c":16593.0366993878,"v":547253.350028254,"t":1718859600}
+{"o":16593.0366993878,"h":16718.818157564,"l":16511.8279537123,"c":16546.4069038172,"v":536326.1119048924,"t":1718863200}
+{"o":16546.4069038172,"h":16845.8060459602,"l":16519.9642827413,"c":16725.3443515266,"v":593170.9387159455,"t":1718866800}
+{"o":16725.3443515266,"h":16803.5003069128,"l":16646.7858422766,"c":16803.5003069128,"v":500363.4681887181,"t":1718870400}
+{"o":16803.5003069128,"h":16844.0446960597,"l":16734.9072285668,"c":16767.0736731999,"v":554281.7381593672,"t":1718874000}
+{"o":16767.0736731999,"h":17018.4230508247,"l":16692.7185881288,"c":16988.1479407042,"v":606902.8089241495,"t":1718877600}
+{"o":16988.1479407042,"h":17246.9674920092,"l":16906.2735915447,"c":16997.1483080091,"v":660325.4434199677,"t":1718881200}
+{"o":16997.1483080091,"h":17099.8667644288,"l":16865.7404191201,"c":16869.8071305315,"v":636721.1833436682,"t":1718884800}
+{"o":16869.8071305315,"h":16954.8277821333,"l":16445.6291278276,"c":16471.701617363,"v":714621.7099336551,"t":1718888400}
+{"o":16471.701617363,"h":16485.6783782545,"l":16184.2463240173,"c":16410.2496632233,"v":890319.2829467211,"t":1718892000}
+{"o":16410.2496632233,"h":16454.5221305997,"l":16242.3709814068,"c":16259.5579424226,"v":732763.6008185348,"t":1718895600}
+{"o":16259.5579424226,"h":16347.7680613319,"l":16094.9674281646,"c":16258.7127374773,"v":778566.522054116,"t":1718899200}
+{"o":16258.7127374773,"h":16461.8768848605,"l":16198.6363110841,"c":16430.9867075197,"v":710130.9560065056,"t":1718902800}
+{"o":16430.9867075197,"h":16575.3413533311,"l":16374.2975650738,"c":16381.4526386307,"v":751070.0531074601,"t":1718906400}
+{"o":16381.4526386307,"h":16419.7979078609,"l":16283.8474828551,"c":16369.6777806208,"v":599792.3404453034,"t":1718910000}
+{"o":16369.6777806208,"h":16417.6567271863,"l":16298.9790226547,"c":16378.2570570195,"v":699309.3111832642,"t":1718913600}
+{"o":16378.2570570195,"h":16462.788628886,"l":16301.2476687557,"c":16314.1341778567,"v":480742.4872693023,"t":1718917200}
+{"o":16314.1341778567,"h":16405.9900418237,"l":16294.8696398014,"c":16337.3705000955,"v":457056.1335925082,"t":1718920800}
+{"o":16337.3705000955,"h":16381.3582721678,"l":16270.7896307297,"c":16285.9937280379,"v":440148.2640492231,"t":1718924400}
+{"o":16285.9937280379,"h":16358.3767423318,"l":16130.5508927775,"c":16229.0588118961,"v":561612.6419469021,"t":1718928000}
+{"o":16229.0588118961,"h":16409.9938395353,"l":16171.5385643093,"c":16381.718440132,"v":546911.5877199897,"t":1718931600}
+{"o":16381.718440132,"h":16448.8262760426,"l":16214.557329442,"c":16230.1732898424,"v":420659.4853213294,"t":1718935200}
+{"o":16230.1732898424,"h":16240.6465154094,"l":16073.8572925507,"c":16185.2466102507,"v":491882.4545111312,"t":1718938800}
+{"o":16185.2466102507,"h":44196.1278469364,"l":16088.6660467721,"c":44132.1143181664,"v":480997.8888599278,"t":1718942400}
+{"o":44132.1143181664,"h":44170.6059167882,"l":43826.6600716908,"c":44103.6022624245,"v":414319.3753615487,"t":1718946000}
+{"o":44103.6022624245,"h":44178.0627641378,"l":43788.6433976952,"c":43946.6399728333,"v":427807.6229562222,"t":1718949600}
+{"o":43946.6399728333,"h":44122.9786387081,"l":43332.7756211928,"c":43578.5304044622,"v":437877.9012488991,"t":1718953200}
+{"o":43578.5304044622,"h":43733.0680055091,"l":42960.0143987359,"c":43137.0875750196,"v":578027.9554436402,"t":1718956800}
+{"o":43137.0875750196,"h":43998.4614769924,"l":43074.9193577452,"c":43875.9076265659,"v":586162.6507610297,"t":1718960400}
+{"o":43875.9076265659,"h":44027.1476783307,"l":43663.9733027651,"c":43783.295745447,"v":473740.9293246336,"t":1718964000}
+{"o":43783.295745447,"h":44006.7233243311,"l":43634.8353509506,"c":43792.4821632247,"v":456356.5610069007,"t":1718967600}
+{"o":43792.4821632247,"h":43948.9124316018,"l":43291.557036594,"c":43506.8444681651,"v":583847.4264004388,"t":1718971200}
+{"o":43506.8444681651,"h":43522.2592193863,"l":42628.3760922921,"c":43152.2852314167,"v":691174.8948804826,"t":1718974800}
+{"o":43152.2852314167,"h":44254.4145351996,"l":42952.9347732184,"c":44074.9574898078,"v":686777.9611370015,"t":1718978400}
+{"o":44074.9574898078,"h":44375.2559780629,"l":43281.6576575851,"c":43568.8252312843,"v":696780.1295879476,"t":1718982000}
+{"o":43568.8252312843,"h":43680.7857291284,"l":43236.7581887341,"c":43407.3829202426,"v":504741.7139707824,"t":1718985600}
+{"o":43407.3829202426,"h":43464.5797680908,"l":42779.359947404,"c":42817.5193022449,"v":546991.7705366635,"t":1718989200}
+{"o":42817.5193022449,"h":43916.5100544115,"l":42647.0252703953,"c":43892.9170778452,"v":745649.4798288029,"t":1718992800}
+{"o":43892.9170778452,"h":44406.4114433761,"l":43609.7846624006,"c":44003.4668265771,"v":586391.1847411123,"t":1718996400}
+{"o":44003.4668265771,"h":44706.5939264653,"l":43972.536924042,"c":44238.6679954071,"v":526733.267834801,"t":1719000000}
+{"o":44238.6679954071,"h":44582.3661904107,"l":43727.3062108656,"c":44368.9649809804,"v":511084.5779442755,"t":1719003600}
+{"o":44368.9649809804,"h":44765.4736443888,"l":44164.7476073937,"c":44713.7500841053,"v":476468.0751924975,"t":1719007200}
+{"o":44713.7500841053,"h":44908.5899784178,"l":44347.745320952,"c":44639.7740204359,"v":495108.2829781219,"t":1719010800}
+{"o":44639.7740204359,"h":44682.4447931257,"l":44127.8124690203,"c":44308.6241040366,"v":346107.5434436238,"t":1719014400}
+{"o":44308.6241040366,"h":44503.0636361837,"l":44182.5292216899,"c":44340.2770236642,"v":310280.7557384344,"t":1719018000}
+{"o":44340.2770236642,"h":44872.4145580647,"l":44313.0523916722,"c":44765.188573707,"v":339961.0151104587,"t":1719021600}
+{"o":44765.188573707,"h":44884.9800552246,"l":44523.1671830305,"c":44819.1927093017,"v":356936.1438145908,"t":1719025200}
+{"o":44819.1927093017,"h":44892.9588517569,"l":44683.1239759012,"c":44837.6086220899,"v":357053.5185238914,"t":1719028800}
+{"o":44837.6086220899,"h":45140.9428377301,"l":44759.9883613034,"c":45100.0650611954,"v":373566.0344913713,"t":1719032400}
+{"o":45100.0650611954,"h":45494.5622112332,"l":44858.2865875403,"c":44876.8530897904,"v":378637.9405437256,"t":1719036000}
+{"o":44876.8530897904,"h":44956.9795667095,"l":44617.5753638152,"c":44711.81612358,"v":342989.0086840007,"t":1719039600}
+{"o":44711.81612358,"h":44751.297034656,"l":44364.7971118745,"c":44436.9639413509,"v":357779.6219246773,"t":1719043200}
+{"o":44436.9639413509,"h":44643.7631189051,"l":44339.223132178,"c":44598.9162134521,"v":335225.8714462725,"t":1719046800}
+{"o":44598.9162134521,"h":44663.0847011219,"l":44412.3159877319,"c":44517.7075835719,"v":317749.7972583974,"t":1719050400}
+{"o":44517.7075835719,"h":44653.2248592655,"l":44365.1482741435,"c":44606.2594928035,"v":314611.6149943193,"t":1719054000}
+{"o":44606.2594928035,"h":44697.4254142665,"l":44510.0947568767,"c":44530.0086829185,"v":323864.9213633508,"t":1719057600}
+{"o":44530.0086829185,"h":44590.0406743105,"l":44383.9375477621,"c":44446.6559944476,"v":364104.3761681793,"t":1719061200}
+{"o":44446.6559944476,"h":44695.8894197249,"l":44446.6559944476,"c":44604.4624383938,"v":361825.9348575255,"t":1719064800}
+{"o":44604.4624383938,"h":44674.4837475337,"l":44426.4964432697,"c":44511.4830384276,"v":495972.2596158684,"t":1719068400}
+{"o":44511.4830384276,"h":44666.258247455,"l":44428.0919288352,"c":44661.2895277916,"v":403156.2790727274,"t":1719072000}
+{"o":44661.2895277916,"h":44771.9227234648,"l":44427.8083732788,"c":44450.8151272932,"v":353723.1121206234,"t":1719075600}
+{"o":44450.8151272932,"h":44555.1841461216,"l":44424.1067711897,"c":44496.5010477108,"v":331254.1444796327,"t":1719079200}
+{"o":44496.5010477108,"h":44613.4958013996,"l":44434.3627823406,"c":44604.773259197,"v":385758.9191291651,"t":1719082800}
+{"o":44604.773259197,"h":44627.6853628775,"l":44442.4026755388,"c":44522.7944308016,"v":398977.8594414704,"t":1719086400}
+{"o":44522.7944308016,"h":44615.500923999,"l":44484.2551738233,"c":44613.4129721812,"v":345204.9878640978,"t":1719090000}
+{"o":44613.4129721812,"h":44649.6943193884,"l":44470.0486971922,"c":44534.2503794062,"v":328290.262908618,"t":1719093600}
+{"o":44534.2503794062,"h":44553.0342975786,"l":44150.8348675536,"c":44338.8622560675,"v":323478.6107779967,"t":1719097200}
+{"o":44338.8622560675,"h":44792.1756854216,"l":44304.3354529091,"c":44648.9647152699,"v":398460.890688222,"t":1719100800}
+{"o":44648.9647152699,"h":44862.205845263,"l":44510.6870088923,"c":44749.772389792,"v":368275.5655954111,"t":1719104400}
+{"o":44749.772389792,"h":44809.1173181666,"l":44525.4463355453,"c":44687.752591815,"v":373292.221549905,"t":1719108000}
+{"o":44687.752591815,"h":44842.5261837174,"l":44574.0786697824,"c":44687.5043814834,"v":339105.5957893952,"t":1719111600}
+{"o":44687.5043814834,"h":44785.1320683743,"l":44628.1367686571,"c":44628.4669898874,"v":287188.4996723357,"t":1719115200}
+{"o":44628.4669898874,"h":44737.3601465031,"l":44516.5034547739,"c":44587.2639685303,"v":279278.691719629,"t":1719118800}
+{"o":44587.2639685303,"h":44674.6345634666,"l":44540.2890043997,"c":44572.1920505648,"v":296286.0257183347,"t":1719122400}
+{"o":44572.1920505648,"h":44714.3365157152,"l":44552.9030261415,"c":44698.8809690905,"v":267885.9023440448,"t":1719126000}
+{"o":44698.8809690905,"h":44709.3732702966,"l":44580.4996323352,"c":44623.0924546872,"v":248740.7941037841,"t":1719129600}
+{"o":44623.0924546872,"h":44704.5608335277,"l":44502.1749615733,"c":44646.949156722,"v":278340.0608626865,"t":1719133200}
+{"o":44646.949156722,"h":44687.974619575,"l":44354.8425072934,"c":44395.8501874289,"v":292439.5103867667,"t":1719136800}
+{"o":44395.8501874289,"h":44524.3445065656,"l":44267.3444083975,"c":44456.342217715,"v":349624.8610917766,"t":1719140400}
+{"o":44456.342217715,"h":44570.1158338201,"l":44369.6212685915,"c":44372.9294413465,"v":368233.4052978224,"t":1719144000}
+{"o":44372.9294413465,"h":44528.610856101,"l":44239.1870506726,"c":44302.8586668773,"v":347224.1597561518,"t":1719147600}
+{"o":44302.8586668773,"h":44323.6205779613,"l":43806.6546604836,"c":43844.6032567782,"v":427703.0384076782,"t":1719151200}
+{"o":43844.6032567782,"h":44000.545225886,"l":43571.253717632,"c":43631.0505891825,"v":429230.9772564804,"t":1719154800}
+{"o":43631.0505891825,"h":43804.8450444786,"l":43141.1185601416,"c":43342.3202750655,"v":507774.3870675993,"t":1719158400}
+{"o":43342.3202750655,"h":43650.662093263,"l":43273.6773681779,"c":43503.205888895,"v":484891.981840356,"t":1719162000}
+{"o":43503.205888895,"h":43752.7789967513,"l":43485.4381228985,"c":43688.3945011433,"v":394146.8033080046,"t":1719165600}
+{"o":43688.3945011433,"h":43941.4015973327,"l":43543.9154579893,"c":43596.2657124733,"v":363040.9072457933,"t":1719169200}
+{"o":43596.2657124733,"h":43613.050716737,"l":42821.9988674874,"c":43274.6413809021,"v":569587.0614111288,"t":1719172800}
+{"o":43274.6413809021,"h":43397.5464370942,"l":42933.0629551928,"c":43288.5099517379,"v":488248.2481880004,"t":1719176400}
+{"o":43288.5099517379,"h":43297.3585134382,"l":42637.8332376461,"c":42820.9962891053,"v":508051.0527174894,"t":1719180000}
+{"o":42820.9962891053,"h":42916.7420733223,"l":42475.6643211847,"c":42648.6575604611,"v":410132.9546926764,"t":1719183600}
+{"o":42648.6575604611,"h":43034.3018844653,"l":42483.5141982995,"c":42775.1869824957,"v":466617.1739678488,"t":1719187200}
+{"o":42775.1869824957,"h":42837.8019672752,"l":41907.0292366863,"c":42338.9440127038,"v":597136.3858381312,"t":1719190800}
+{"o":42338.9440127038,"h":42486.3718850128,"l":41790.8055941679,"c":42016.4327392772,"v":449031.6483925479,"t":1719194400}
+{"o":42016.4327392772,"h":42310.3315621192,"l":41790.5116599233,"c":41855.8279331265,"v":422332.2836663802,"t":1719198000}
+{"o":41855.8279331265,"h":42004.5104385382,"l":41553.2444709341,"c":41800.6309549793,"v":453637.4655519248,"t":1719201600}
+{"o":41800.6309549793,"h":41881.3556171151,"l":40843.0865710576,"c":41078.9405824689,"v":622494.1520758943,"t":1719205200}
+{"o":41078.9405824689,"h":41492.8210873471,"l":41071.9250670921,"c":41430.5748744049,"v":440261.3584233884,"t":1719208800}
+{"o":41430.5748744049,"h":41733.824016232,"l":41228.8470098595,"c":41514.3711666417,"v":382915.2831257889,"t":1719212400}
+{"o":41514.3711666417,"h":42002.9153146214,"l":41304.8272556063,"c":41749.0196337583,"v":418898.7489984193,"t":1719216000}
+{"o":41749.0196337583,"h":41975.3052960021,"l":40392.3132150125,"c":41815.7756869241,"v":745340.599992511,"t":1719219600}
+{"o":41815.7756869241,"h":42236.369408632,"l":41759.4907337312,"c":42069.8049351295,"v":644432.3649668086,"t":1719223200}
+{"o":42069.8049351295,"h":42277.8055312214,"l":41746.4854447816,"c":42163.6848846399,"v":454956.0729916082,"t":1719226800}
+{"o":42163.6848846399,"h":42731.8425695023,"l":42029.109490099,"c":42528.624601515,"v":553352.9031893713,"t":1719230400}
+{"o":42528.624601515,"h":42965.3424451093,"l":41863.5340343172,"c":42799.2522946418,"v":668706.2461313547,"t":1719234000}
+{"o":42799.2522946418,"h":43081.6082426965,"l":42335.5204183318,"c":42608.3564331876,"v":695096.1163504593,"t":1719237600}
+{"o":42608.3564331876,"h":42795.5404392887,"l":41174.9718337357,"c":41889.1570233042,"v":1016936.6862056536,"t":1719241200}
+{"o":41889.1570233042,"h":42293.2588469616,"l":41734.4848257502,"c":41993.7315736968,"v":818111.8721249488,"t":1719244800}
+{"o":41993.7315736968,"h":42916.2710199511,"l":41871.5022263826,"c":42503.9173568419,"v":1089992.1217538279,"t":1719248400}
+{"o":42503.9173568419,"h":43202.1571191932,"l":41967.689906167,"c":43201.0831678553,"v":818289.227755405,"t":1719252000}
+{"o":43201.0831678553,"h":43215.8332146399,"l":42052.9300741259,"c":42241.3011607762,"v":812952.5220827836,"t":1719255600}
+{"o":42241.3011607762,"h":42772.308973825,"l":41557.999320618,"c":42528.7753425274,"v":1116086.6965891081,"t":1719259200}
+{"o":42528.7753425274,"h":43563.2468804791,"l":42454.5299493218,"c":43415.2564677263,"v":1028591.4933070021,"t":1719262800}
+{"o":43415.2564677263,"h":43598.7745748252,"l":43165.6945831321,"c":43185.7618547681,"v":668711.2929655515,"t":1719266400}
+{"o":43185.7618547681,"h":43994.4185209706,"l":43184.8304253818,"c":43896.921586895,"v":661468.6557645261,"t":1719270000}
+{"o":43896.921586895,"h":44121.474151134,"l":43706.7275217637,"c":43901.0625577651,"v":620091.1826388822,"t":1719273600}
+{"o":43901.0625577651,"h":43958.2039190442,"l":43522.4859969826,"c":43841.6326603713,"v":583805.1727418144,"t":1719277200}
+{"o":43841.6326603713,"h":44247.2555040274,"l":43635.0700867437,"c":44119.5654651412,"v":527679.7226614973,"t":1719280800}
+{"o":44119.5654651412,"h":45305.0919151497,"l":44007.8364162688,"c":45055.7452565157,"v":708946.9036638374,"t":1719284400}
+{"o":45055.7452565157,"h":45258.4087951391,"l":44808.2564060197,"c":45225.0428021073,"v":493351.5562891437,"t":1719288000}
+{"o":45225.0428021073,"h":45402.9816892403,"l":44930.7700995146,"c":45026.5761868377,"v":535346.9763955515,"t":1719291600}
+{"o":45026.5761868377,"h":45174.9448545022,"l":44876.7900088208,"c":45114.8926309923,"v":432165.8940534461,"t":1719295200}
+{"o":45114.8926309923,"h":45226.8689234086,"l":44672.6099331155,"c":44702.4592749255,"v":433991.3365438864,"t":1719298800}
+{"o":44702.4592749255,"h":44896.6247204667,"l":44238.1666693693,"c":44557.801774797,"v":403402.2644858253,"t":1719302400}
+{"o":44557.801774797,"h":45629.5941588148,"l":44440.7076212191,"c":45454.7205792477,"v":535593.1456896347,"t":1719306000}
+{"o":45454.7205792477,"h":46143.2278493772,"l":45271.0355798613,"c":46022.9499581745,"v":518886.8020460387,"t":1719309600}
+{"o":46022.9499581745,"h":46062.0764378073,"l":45497.8617918445,"c":45705.5489178338,"v":505493.4882957159,"t":1719313200}
+{"o":45705.5489178338,"h":45821.3159029568,"l":45259.1706871995,"c":45335.3483205919,"v":539777.2560155465,"t":1719316800}
+{"o":45335.3483205919,"h":45683.7776899058,"l":45264.7877206156,"c":45378.6601511871,"v":606579.8428677686,"t":1719320400}
+{"o":45378.6601511871,"h":46164.8509711301,"l":45330.0009155177,"c":45829.0173296616,"v":632791.2950821485,"t":1719324000}
+{"o":45829.0173296616,"h":46597.2637978035,"l":45546.7980392695,"c":46253.3207430162,"v":713459.493786009,"t":1719327600}
+{"o":46253.3207430162,"h":46319.2082802439,"l":45520.3871992955,"c":45615.4184558703,"v":638036.2390354212,"t":1719331200}
+{"o":45615.4184558703,"h":46036.8493155059,"l":45538.3838589486,"c":45561.3928680096,"v":509579.0531711516,"t":1719334800}
+{"o":45561.3928680096,"h":46244.3388272944,"l":45452.5851065217,"c":46169.5303380724,"v":561803.0956931362,"t":1719338400}
+{"o":46169.5303380724,"h":46262.7339173284,"l":45877.3123774237,"c":46034.0849964271,"v":497392.2694201638,"t":1719342000}
+{"o":46034.0849964271,"h":46109.0166922247,"l":45806.4700976966,"c":45877.5339306292,"v":466819.8543719609,"t":1719345600}
+{"o":45877.5339306292,"h":45877.5339306292,"l":45511.8104281504,"c":45556.1285839391,"v":461793.552752545,"t":1719349200}
+{"o":45556.1285839391,"h":45822.6816473553,"l":45282.2476973002,"c":45395.5760861049,"v":519073.5309812759,"t":1719352800}
+{"o":45395.5760861049,"h":45892.79938198,"l":45052.27026043,"c":45287.4357059458,"v":586342.7647808127,"t":1719356400}
+{"o":45287.4357059458,"h":45518.2669387913,"l":45163.6741762363,"c":45258.3331326549,"v":469452.1303482301,"t":1719360000}
+{"o":45258.3331326549,"h":46249.7223053551,"l":45194.9274345741,"c":46111.1737109862,"v":562593.9291904753,"t":1719363600}
+{"o":46111.1737109862,"h":46566.0775568,"l":45961.6389493247,"c":46058.7970954031,"v":518708.0726828961,"t":1719367200}
+{"o":46058.7970954031,"h":46197.9388390374,"l":45707.3503075654,"c":45931.1211008106,"v":472808.488622178,"t":1719370800}
+{"o":45931.1211008106,"h":46041.5901078836,"l":45393.1667178385,"c":45412.0121225586,"v":449732.8386650042,"t":1719374400}
+{"o":45412.0121225586,"h":45645.0715785527,"l":45218.2088506239,"c":45376.4543475074,"v":648044.2771772658,"t":1719378000}
+{"o":45376.4543475074,"h":45619.8965190665,"l":45300.0544960012,"c":45417.0270212572,"v":447327.1897888617,"t":1719381600}
+{"o":45417.0270212572,"h":45809.4604166812,"l":45366.5484423822,"c":45742.515677886,"v":393840.9250043111,"t":1719385200}
+{"o":45742.515677886,"h":45834.8092709352,"l":45154.4182388866,"c":45274.4268778927,"v":359516.4184246243,"t":1719388800}
+{"o":45274.4268778927,"h":45503.5852622926,"l":45171.5538079238,"c":45399.1792146838,"v":361034.837067995,"t":1719392400}
+{"o":45399.1792146838,"h":45480.5153781922,"l":45115.0362148658,"c":45342.2025149537,"v":389920.192721538,"t":1719396000}
+{"o":45342.2025149537,"h":45654.0205750557,"l":45284.1983974005,"c":45504.3389137338,"v":487560.2253684623,"t":1719399600}
+{"o":45504.3389137338,"h":45666.4447998279,"l":45273.3042737457,"c":45428.6621716543,"v":460968.9655518942,"t":1719403200}
+{"o":45428.6621716543,"h":46080.1072232967,"l":45295.361573434,"c":46004.052821608,"v":588721.8791930111,"t":1719406800}
+{"o":46004.052821608,"h":46271.520846941,"l":45609.8550798854,"c":45735.7038438918,"v":584629.3757715005,"t":1719410400}
+{"o":45735.7038438918,"h":45764.625437947,"l":45127.5708605688,"c":45423.6394922118,"v":580436.8399649501,"t":1719414000}
+{"o":45423.6394922118,"h":45587.4721789019,"l":44984.5697994013,"c":45107.0541814591,"v":533692.7031001817,"t":1719417600}
+{"o":45107.0541814591,"h":45243.3286052653,"l":43063.6140310463,"c":45186.1182373668,"v":930262.292969802,"t":1719421200}
+{"o":45186.1182373668,"h":45230.2169722995,"l":44802.2469143276,"c":45002.6442273937,"v":464650.4179121269,"t":1719424800}
+{"o":45002.6442273937,"h":45698.2049389031,"l":44883.0445930269,"c":45669.5330659052,"v":562250.2741247015,"t":1719428400}
+{"o":45669.5330659052,"h":45911.2229056518,"l":45178.8135357576,"c":45446.5550035009,"v":540255.9408314122,"t":1719432000}
+{"o":45446.5550035009,"h":45732.5167043818,"l":45313.1118736461,"c":45635.4160284863,"v":521393.6065382551,"t":1719435600}
+{"o":45635.4160284863,"h":45900.9460415588,"l":45408.5449489671,"c":45552.8428684335,"v":486953.9289465853,"t":1719439200}
+{"o":45552.8428684335,"h":45615.4193418201,"l":45216.037538019,"c":45369.797817798,"v":435502.0215435317,"t":1719442800}
+{"o":45369.797817798,"h":45575.1271667827,"l":45098.5955045819,"c":45360.8478846928,"v":425784.0746213481,"t":1719446400}
+{"o":45360.8478846928,"h":45438.838208081,"l":45144.4046752612,"c":45259.4211382847,"v":431230.5989430818,"t":1719450000}
+{"o":45259.4211382847,"h":45404.1686484319,"l":44957.0726384296,"c":45370.8783588375,"v":401272.6868949856,"t":1719453600}
+{"o":45370.8783588375,"h":45719.4050262544,"l":45253.3188630418,"c":45588.5902547448,"v":389680.8060685179,"t":1719457200}
+{"o":45588.5902547448,"h":45679.1606504046,"l":45380.4998926967,"c":45415.9970071218,"v":413069.5431615208,"t":1719460800}
+{"o":45415.9970071218,"h":45485.5439146478,"l":45068.6474815295,"c":45148.4934849877,"v":397335.7328789832,"t":1719464400}
+{"o":45148.4934849877,"h":45187.9806835326,"l":44815.3547498957,"c":45041.4313607423,"v":452482.7794785561,"t":1719468000}
+{"o":45041.4313607423,"h":45162.4727567545,"l":44916.5346403137,"c":45065.9113591167,"v":378104.9674950312,"t":1719471600}
+{"o":45065.9113591167,"h":45216.4232658694,"l":44919.2416749812,"c":45208.1924895506,"v":389315.7218706553,"t":1719475200}
+{"o":45208.1924895506,"h":45885.056219216,"l":45089.1285131716,"c":45847.4173752034,"v":476763.0993676954,"t":1719478800}
+{"o":45847.4173752034,"h":46217.376362567,"l":45717.640821548,"c":45863.7627809707,"v":549395.8840644056,"t":1719482400}
+{"o":45863.7627809707,"h":46268.8157512213,"l":45854.435918073,"c":46090.3131207256,"v":540260.2741861476,"t":1719486000}
+{"o":46090.3131207256,"h":46512.3691938939,"l":45938.2354924685,"c":46271.8831933263,"v":594612.8690208887,"t":1719489600}
+{"o":46271.8831933263,"h":49771.0894991267,"l":46232.5467615614,"c":49048.8542117545,"v":1655677.0618495662,"t":1719493200}
+{"o":49048.8542117545,"h":50131.565818963,"l":48875.5466061047,"c":49031.9481618088,"v":1092830.6652880488,"t":1719496800}
+{"o":49031.9481618088,"h":49282.2131905697,"l":48415.6139979217,"c":48969.3157618284,"v":699391.8907179279,"t":1719500400}
+{"o":48969.3157618284,"h":49151.0132842754,"l":48595.019867958,"c":48996.0408798459,"v":586897.5464572568,"t":1719504000}
+{"o":48996.0408798459,"h":49276.3725549562,"l":48742.4390663717,"c":49122.9284468915,"v":685150.6447613162,"t":1719507600}
+{"o":49122.9284468915,"h":49522.07145315,"l":48911.2309313164,"c":49290.9280804727,"v":771817.3681589884,"t":1719511200}
+{"o":49290.9280804727,"h":49360.4506542634,"l":48908.6372488526,"c":49181.2989596794,"v":682958.2167354684,"t":1719514800}
+{"o":49181.2989596794,"h":49598.4429214534,"l":48974.4639384294,"c":49537.3630568844,"v":584353.7356636558,"t":1719518400}
+{"o":49537.3630568844,"h":50071.395366255,"l":49202.4727192267,"c":49694.4962739613,"v":602113.2754830283,"t":1719522000}
+{"o":49694.4962739613,"h":49835.1540554543,"l":49510.7020362976,"c":49758.1077862045,"v":539573.1511068018,"t":1719525600}
+{"o":49758.1077862045,"h":49840.8834398206,"l":49373.2741763703,"c":49595.0663339358,"v":509007.6516041285,"t":1719529200}
+{"o":49595.0663339358,"h":49679.7854773516,"l":48789.897896113,"c":48920.5937355784,"v":490881.2660595884,"t":1719532800}
+{"o":48920.5937355784,"h":49948.261539422,"l":48782.9567818267,"c":49385.0658983436,"v":662225.304208091,"t":1719536400}
+{"o":49385.0658983436,"h":49515.0981036159,"l":48552.5835777258,"c":48740.8020908421,"v":655068.1371851719,"t":1719540000}
+{"o":48740.8020908421,"h":48968.9429143813,"l":48575.1808314319,"c":48897.7804341826,"v":496831.3223995789,"t":1719543600}
+{"o":48897.7804341826,"h":49009.1469521607,"l":48240.4484800987,"c":48436.4609621036,"v":464756.1359302525,"t":1719547200}
+{"o":48436.4609621036,"h":48574.1846488273,"l":47511.2328794639,"c":47806.7204262418,"v":543517.9452426353,"t":1719550800}
+{"o":47806.7204262418,"h":48192.0727477611,"l":47686.0019318549,"c":48134.9556885586,"v":496252.9059743796,"t":1719554400}
+{"o":48134.9556885586,"h":48216.6639896724,"l":47791.8391032989,"c":48149.6983710016,"v":461467.2160316024,"t":1719558000}
+{"o":48149.6983710016,"h":48413.2691420112,"l":47959.2826888395,"c":48205.6976189056,"v":458715.9203421502,"t":1719561600}
+{"o":48205.6976189056,"h":48460.5271153055,"l":47991.5368602305,"c":48338.9875931993,"v":455326.6523440563,"t":1719565200}
+{"o":48338.9875931993,"h":48438.29522999,"l":47999.1357263637,"c":48169.7987911082,"v":403637.8783148301,"t":1719568800}
+{"o":48169.7987911082,"h":48429.9853579912,"l":48062.4949739284,"c":48226.57586723,"v":433561.5382433856,"t":1719572400}
+{"o":48226.57586723,"h":48659.9458871736,"l":47794.2779657582,"c":47872.9730676941,"v":563749.6788569157,"t":1719576000}
+{"o":47872.9730676941,"h":48234.3441635142,"l":47396.9626509486,"c":47570.6981377957,"v":573131.0015367626,"t":1719579600}
+{"o":47570.6981377957,"h":47734.1218904182,"l":46861.5209793777,"c":47001.1346477547,"v":623095.2653945617,"t":1719583200}
+{"o":47001.1346477547,"h":48164.9296489355,"l":46674.1179722341,"c":47451.0485031849,"v":614054.8648736088,"t":1719586800}
+{"o":47451.0485031849,"h":47650.4619697646,"l":46750.4984834065,"c":47486.6842727652,"v":613033.8993049259,"t":1719590400}
+{"o":47486.6842727652,"h":47489.8235368342,"l":46513.768426964,"c":46796.7602854344,"v":493049.3597974301,"t":1719594000}
+{"o":46796.7602854344,"h":47053.1832254701,"l":46657.1336074689,"c":46947.1833274335,"v":434690.5213595994,"t":1719597600}
+{"o":46947.1833274335,"h":47043.6020835491,"l":46424.476492885,"c":46659.2870706645,"v":463699.2444490284,"t":1719601200}
+{"o":46659.2870706645,"h":46920.6912924216,"l":46288.2439471178,"c":46400.040493513,"v":420145.4321463025,"t":1719604800}
+{"o":46400.040493513,"h":46593.3071889808,"l":46038.665277654,"c":46488.8246919032,"v":409677.6624459887,"t":1719608400}
+{"o":46488.8246919032,"h":46590.9030307961,"l":46312.4060418421,"c":46379.2874425617,"v":337820.8018292526,"t":1719612000}
+{"o":46379.2874425617,"h":46427.5535000696,"l":46239.967861286,"c":46367.9695766495,"v":304113.4127543673,"t":1719615600}
+{"o":46367.9695766495,"h":46870.6862352062,"l":46350.5296144484,"c":46709.8766440483,"v":314571.5127793258,"t":1719619200}
+{"o":46709.8766440483,"h":47215.0125774401,"l":46676.5975747243,"c":47025.679950487,"v":332421.0840474538,"t":1719622800}
+{"o":47025.679950487,"h":47155.7666644277,"l":46918.253284357,"c":47059.4167074615,"v":279618.2181451457,"t":1719626400}
+{"o":47059.4167074615,"h":47106.3429383349,"l":46878.9954330911,"c":46961.5069177412,"v":252933.7246434819,"t":1719630000}
+{"o":46961.5069177412,"h":46997.1202178924,"l":46784.5570646063,"c":46842.3966293399,"v":236443.502609558,"t":1719633600}
+{"o":46842.3966293399,"h":46847.2891967252,"l":46435.554233189,"c":46582.732869835,"v":303486.7050098387,"t":1719637200}
+{"o":46582.732869835,"h":46820.2353722022,"l":46580.2548998266,"c":46757.5882306149,"v":277835.85826878,"t":1719640800}
+{"o":46757.5882306149,"h":47213.6044189546,"l":46757.5882306149,"c":47049.2125701045,"v":285722.4509561798,"t":1719644400}
+{"o":47049.2125701045,"h":47149.3416592935,"l":46870.8255843,"c":47106.325260834,"v":287302.4521632218,"t":1719648000}
+{"o":47106.325260834,"h":47315.3919047044,"l":46940.99605687,"c":47315.3919047044,"v":269048.2735992322,"t":1719651600}
+{"o":47315.3919047044,"h":47430.7579859741,"l":47212.4207461889,"c":47257.642636727,"v":265174.9932190187,"t":1719655200}
+{"o":47257.642636727,"h":47292.1052377803,"l":47133.2813387853,"c":47255.7762695601,"v":254303.2171758135,"t":1719658800}
+{"o":47255.7762695601,"h":47377.7017345609,"l":47047.2981491158,"c":47146.211572417,"v":261111.0117262311,"t":1719662400}
+{"o":47146.211572417,"h":47199.5027664946,"l":47006.7395611846,"c":47088.4681581631,"v":298191.2301823256,"t":1719666000}
+{"o":47088.4681581631,"h":47246.2650685287,"l":46885.2885666376,"c":46978.4375022172,"v":300746.4317905959,"t":1719669600}
+{"o":46978.4375022172,"h":47292.2808464851,"l":46851.0758087242,"c":47257.6802958238,"v":300095.3056739158,"t":1719673200}
+{"o":47257.6802958238,"h":47292.0228665812,"l":47015.0723829828,"c":47112.9017612628,"v":340613.4270629242,"t":1719676800}
+{"o":47112.9017612628,"h":47198.7342543562,"l":46943.9252987391,"c":47167.3098413768,"v":336913.5984507364,"t":1719680400}
+{"o":47167.3098413768,"h":47191.9003740285,"l":46920.6570838846,"c":47046.0646426587,"v":328311.1617551131,"t":1719684000}
+{"o":47046.0646426587,"h":47071.9159834458,"l":46659.1464756314,"c":46943.9168889735,"v":322411.690581953,"t":1719687600}
+{"o":46943.9168889735,"h":46974.7223378263,"l":46628.7473615247,"c":46713.3979713135,"v":328815.8971633182,"t":1719691200}
+{"o":46713.3979713135,"h":46770.0969660069,"l":46531.659628854,"c":46602.9895468458,"v":282020.3192516362,"t":1719694800}
+{"o":46602.9895468458,"h":46668.4969274503,"l":46272.5393814079,"c":46391.5600896602,"v":291597.0773526041,"t":1719698400}
+{"o":46391.5600896602,"h":46569.9958286399,"l":46367.9113811846,"c":46447.5647903073,"v":264150.4083323982,"t":1719702000}
+{"o":46447.5647903073,"h":46729.5994188289,"l":46361.635109085,"c":46628.3720513806,"v":275636.4937047728,"t":1719705600}
+{"o":46628.3720513806,"h":46640.1443261513,"l":46281.3489215994,"c":46405.1719792254,"v":283977.4625105291,"t":1719709200}
+{"o":46405.1719792254,"h":46431.9790494054,"l":45802.9052291173,"c":46002.5721539185,"v":328013.2251454823,"t":1719712800}
+{"o":46002.5721539185,"h":46127.7167220467,"l":45767.0264055537,"c":45802.9677005492,"v":349953.173545317,"t":1719716400}
+{"o":45802.9677005492,"h":45808.943130433,"l":45514.415055296,"c":45576.7318087799,"v":310191.1651367667,"t":1719720000}
+{"o":45576.7318087799,"h":45651.5136108185,"l":45439.7728342963,"c":45587.7815586178,"v":303584.1407391425,"t":1719723600}
+{"o":45587.7815586178,"h":46075.2334162019,"l":45523.8315787821,"c":46075.2334162019,"v":337509.8959257356,"t":1719727200}
+{"o":46075.2334162019,"h":46736.1572848895,"l":46044.7154937466,"c":46579.5772769534,"v":360741.5157296062,"t":1719730800}
+{"o":46579.5772769534,"h":46866.5492281236,"l":46460.3467875663,"c":46760.3188442299,"v":297472.1432396491,"t":1719734400}
+{"o":46760.3188442299,"h":46936.9457254874,"l":46642.7430308284,"c":46687.0606501647,"v":251038.9448004407,"t":1719738000}
+{"o":46687.0606501647,"h":46768.0212834061,"l":46480.186121951,"c":46623.5504688777,"v":261773.7309401337,"t":1719741600}
+{"o":46623.5504688777,"h":46851.6980426783,"l":46584.8295612576,"c":46755.2000789635,"v":260158.9135246228,"t":1719745200}
+{"o":46755.2000789635,"h":46885.0831329388,"l":46564.6440428494,"c":46717.0563380384,"v":296543.3127530197,"t":1719748800}
+{"o":46717.0563380384,"h":47178.7704978626,"l":46693.3405975844,"c":47155.6632655597,"v":341978.0055594961,"t":1719752400}
+{"o":47155.6632655597,"h":47185.448242902,"l":46929.9382996781,"c":47073.574861503,"v":481594.4036294039,"t":1719756000}
+{"o":47073.574861503,"h":47686.5235786056,"l":47057.6178401939,"c":47605.666101737,"v":432216.575410563,"t":1719759600}
+{"o":47605.666101737,"h":47662.4470058908,"l":47201.9858489447,"c":47430.4245119754,"v":353258.1991599718,"t":1719763200}
+{"o":47430.4245119754,"h":47773.9849881473,"l":47377.7297339357,"c":47725.6162103144,"v":343613.0393215938,"t":1719766800}
+{"o":47725.6162103144,"h":48292.2696698491,"l":47635.7300117491,"c":48105.5415297055,"v":363281.2037239273,"t":1719770400}
+{"o":48105.5415297055,"h":48146.6965480386,"l":47883.0301563606,"c":47990.1095641612,"v":333778.8417277162,"t":1719774000}
+{"o":47990.1095641612,"h":48324.5007418958,"l":47846.2604985767,"c":47846.2604985767,"v":363051.254459169,"t":1719777600}
+{"o":47846.2604985767,"h":47967.5417937174,"l":47677.0338332289,"c":47868.5182738017,"v":328981.6170087185,"t":1719781200}
+{"o":47868.5182738017,"h":48885.7258810259,"l":47845.6240041996,"c":48720.5491978515,"v":445805.1287466913,"t":1719784800}
+{"o":48720.5491978515,"h":48781.636034617,"l":48480.5646878765,"c":48563.9645221775,"v":323592.146289398,"t":1719788400}
+{"o":48563.9645221775,"h":49060.3970319852,"l":48365.9419153842,"c":48980.246957392,"v":322473.1888511794,"t":1719792000}
+{"o":48980.246957392,"h":49415.0843114568,"l":48847.2286201165,"c":49094.2188865702,"v":441734.7603936631,"t":1719795600}
+{"o":49094.2188865702,"h":49308.897655759,"l":48721.242562525,"c":48847.8436930845,"v":364058.0604139738,"t":1719799200}
+{"o":48847.8436930845,"h":49044.4476706883,"l":48828.8912855223,"c":48922.8947942181,"v":284344.0761316629,"t":1719802800}
+{"o":48922.8947942181,"h":49100.2475686691,"l":48801.7848170949,"c":48882.9390006317,"v":403284.7591512884,"t":1719806400}
+{"o":48882.9390006317,"h":49205.2964616379,"l":48867.4378654013,"c":49075.3606181344,"v":389780.3940744281,"t":1719810000}
+{"o":49075.3606181344,"h":49134.160303037,"l":48769.6973063555,"c":49044.913857803,"v":361732.5119909856,"t":1719813600}
+{"o":49044.913857803,"h":49287.02541776,"l":48888.9346068879,"c":49140.7527638003,"v":378734.3665523854,"t":1719817200}
+{"o":49140.7527638003,"h":49394.8547582427,"l":48671.0812196678,"c":48852.9543923532,"v":374497.2024825448,"t":1719820800}
+{"o":48852.9543923532,"h":49051.5516483991,"l":48668.2690714079,"c":48980.9016054777,"v":303245.6178442338,"t":1719824400}
+{"o":48980.9016054777,"h":49013.6642077693,"l":48607.4205583417,"c":48665.5221975664,"v":317228.5880138518,"t":1719828000}
+{"o":48665.5221975664,"h":48704.9634474888,"l":48338.0831838651,"c":48420.0191743914,"v":312230.5730282624,"t":1719831600}
+{"o":48420.0191743914,"h":48871.7645918175,"l":48403.1622480508,"c":48871.4062045093,"v":333302.8321357722,"t":1719835200}
+{"o":48871.4062045093,"h":49231.4652905277,"l":48489.0741666123,"c":48722.9961628411,"v":458200.3508804946,"t":1719838800}
+{"o":48722.9961628411,"h":49048.1576102101,"l":48456.6196464832,"c":48981.9127067955,"v":461829.9541639053,"t":1719842400}
+{"o":48981.9127067955,"h":49259.2223904199,"l":48845.2988663145,"c":49179.7137967879,"v":399888.6083862022,"t":1719846000}
+{"o":49179.7137967879,"h":49451.7761382789,"l":48829.4201082174,"c":49028.6247541561,"v":490604.6222840588,"t":1719849600}
+{"o":49028.6247541561,"h":49245.1359717572,"l":48734.8857748121,"c":49072.3739777622,"v":422519.593796148,"t":1719853200}
+{"o":49072.3739777622,"h":49329.1919206175,"l":48803.3617106014,"c":48968.8838089733,"v":457905.127726763,"t":1719856800}
+{"o":48968.8838089733,"h":49013.7120340804,"l":48594.0606177224,"c":48847.6784082526,"v":391986.091222704,"t":1719860400}
+{"o":48847.6784082526,"h":49085.7172914578,"l":48787.1363521637,"c":48909.3807405345,"v":429861.3600527508,"t":1719864000}
+{"o":48909.3807405345,"h":49147.8519657698,"l":48781.0148965496,"c":48915.8961768647,"v":354000.6609436262,"t":1719867600}
+{"o":48915.8961768647,"h":48972.8688294195,"l":48377.2351406943,"c":48655.8380491848,"v":424422.091588226,"t":1719871200}
+{"o":48655.8380491848,"h":48764.9354170927,"l":48420.1392339643,"c":48610.4349245594,"v":296975.8875372731,"t":1719874800}
+{"o":48610.4349245594,"h":48934.7303153892,"l":48439.0614677138,"c":48829.6107138386,"v":378997.772715831,"t":1719878400}
+{"o":48829.6107138386,"h":49004.4054003944,"l":48710.1899468591,"c":48937.324545485,"v":323567.0457834785,"t":1719882000}
+{"o":48937.324545485,"h":49406.3958520377,"l":48917.2302729167,"c":49386.9959542665,"v":329367.6977945304,"t":1719885600}
+{"o":49386.9959542665,"h":49729.0467620295,"l":49198.5647262511,"c":49438.029723143,"v":358272.2388746009,"t":1719889200}
+{"o":49438.029723143,"h":49674.5593451056,"l":49329.0290244148,"c":49351.4041951616,"v":359453.3625188788,"t":1719892800}
+{"o":49351.4041951616,"h":49482.9858332797,"l":49297.3699610721,"c":49397.898134106,"v":265534.0385654679,"t":1719896400}
+{"o":49397.898134106,"h":49435.0508698355,"l":48898.0545724866,"c":48970.9618401727,"v":302219.1010639521,"t":1719900000}
+{"o":48970.9618401727,"h":48978.5281988066,"l":48706.8694767806,"c":48856.511833154,"v":285881.6187290272,"t":1719903600}
+{"o":48856.511833154,"h":49160.8057187686,"l":48668.6329504615,"c":49031.5293246199,"v":291801.8463946781,"t":1719907200}
+{"o":49031.5293246199,"h":49197.714886621,"l":48940.1613064245,"c":49144.6840427852,"v":280388.5950274121,"t":1719910800}
+{"o":49144.6840427852,"h":49322.9865570043,"l":48925.6200168673,"c":49309.052732613,"v":325140.1508549242,"t":1719914400}
+{"o":49309.052732613,"h":49740.6082023323,"l":49192.8332223838,"c":49570.5097362232,"v":353506.9522232205,"t":1719918000}
+{"o":49570.5097362232,"h":50204.1257569149,"l":49345.0972907397,"c":49890.7508718611,"v":380865.9749163647,"t":1719921600}
+{"o":49890.7508718611,"h":50286.5711290101,"l":49230.2702635674,"c":49335.8933299816,"v":505356.3095953551,"t":1719925200}
+{"o":49335.8933299816,"h":49451.7545873822,"l":48787.7529828633,"c":49117.831939364,"v":521981.68838831,"t":1719928800}
+{"o":49117.831939364,"h":49377.4917667463,"l":48928.0577042661,"c":49179.3220301031,"v":363797.9700532726,"t":1719932400}
+{"o":49179.3220301031,"h":49387.269519008,"l":48933.8065344227,"c":49351.4148372191,"v":415275.0716169775,"t":1719936000}
+{"o":49351.4148372191,"h":49688.433781949,"l":48987.1558139197,"c":49669.8727028888,"v":377192.7208800667,"t":1719939600}
+{"o":49669.8727028888,"h":50872.0818844859,"l":49669.5755073855,"c":50683.6185990575,"v":581817.168605841,"t":1719943200}
+{"o":50683.6185990575,"h":50880.6066409877,"l":50412.2521787411,"c":50598.5128769913,"v":417606.7925655396,"t":1719946800}
+{"o":50598.5128769913,"h":50829.7289298086,"l":50460.859475975,"c":50727.7537388838,"v":381720.7496608014,"t":1719950400}
+{"o":50727.7537388838,"h":51012.8134372172,"l":50657.5155025204,"c":50916.8232714463,"v":379008.3016905046,"t":1719954000}
+{"o":50916.8232714463,"h":51275.8518339889,"l":50916.8232714463,"c":51235.6523658854,"v":426719.6956516217,"t":1719957600}
+{"o":51235.6523658854,"h":51367.3879926664,"l":50918.6599030486,"c":51011.3025100762,"v":333395.4830547936,"t":1719961200}
+{"o":51011.3025100762,"h":51179.6456166392,"l":50810.8478048432,"c":50849.3388127139,"v":348149.0464593339,"t":1719964800}
+{"o":50849.3388127139,"h":51002.5453437483,"l":50301.2470087123,"c":50434.0801155667,"v":392233.4102589199,"t":1719968400}
+{"o":50434.0801155667,"h":50615.3823189284,"l":50221.9932582307,"c":50410.2688161773,"v":379555.4698628216,"t":1719972000}
+{"o":50410.2688161773,"h":50410.8844269321,"l":49482.455888509,"c":49875.0368566314,"v":470600.438864796,"t":1719975600}
+{"o":49875.0368566314,"h":49883.2267608569,"l":48952.2221249692,"c":49094.7377941895,"v":433773.9189183369,"t":1719979200}
+{"o":49094.7377941895,"h":49513.4131476317,"l":49044.0614185344,"c":49491.6178267595,"v":355010.1147950381,"t":1719982800}
+{"o":49491.6178267595,"h":49592.2685694323,"l":49263.6157973695,"c":49305.5876820442,"v":324010.4082217272,"t":1719986400}
+{"o":49305.5876820442,"h":49353.2529780993,"l":48511.2816549707,"c":48525.7610098173,"v":394168.6743788839,"t":1719990000}
+{"o":48525.7610098173,"h":48635.4003284208,"l":48005.7194579196,"c":48479.0444372989,"v":386765.8445577747,"t":1719993600}
+{"o":48479.0444372989,"h":48773.5420060815,"l":48403.605135542,"c":48521.6305238528,"v":347306.0921983253,"t":1719997200}
+{"o":48521.6305238528,"h":48522.5502611055,"l":47115.2201864929,"c":47753.6218331125,"v":745778.1137089829,"t":1720000800}
+{"o":47753.6218331125,"h":47824.6870063179,"l":47296.6147751477,"c":47714.5127945394,"v":531377.5968049475,"t":1720004400}
+{"o":47714.5127945394,"h":47714.5127945394,"l":46672.3838977982,"c":46902.6322639013,"v":574868.0654576035,"t":1720008000}
+{"o":46902.6322639013,"h":47774.548021796,"l":46734.5893766826,"c":47739.2995793471,"v":605205.8278879094,"t":1720011600}
+{"o":47739.2995793471,"h":47806.4591041359,"l":46935.7873423659,"c":46961.9934346448,"v":523425.7642651403,"t":1720015200}
+{"o":46961.9934346448,"h":47334.5718485625,"l":46719.0511056902,"c":46962.9780298097,"v":543540.3510117116,"t":1720018800}
+{"o":46962.9780298097,"h":47433.1572664375,"l":46760.3374672534,"c":47233.889755617,"v":531344.8877679564,"t":1720022400}
+{"o":47233.889755617,"h":47335.8370901173,"l":46840.1395596642,"c":47072.0004477444,"v":423864.2898625972,"t":1720026000}
+{"o":47072.0004477444,"h":47242.9761068217,"l":46825.72872764,"c":46989.5541835913,"v":507949.1727475985,"t":1720029600}
+{"o":46989.5541835913,"h":47008.478055075,"l":46179.6164214042,"c":46537.3887101215,"v":674259.463797737,"t":1720033200}
+{"o":46537.3887101215,"h":46898.8390339781,"l":46346.0592469602,"c":46398.9420081111,"v":449854.5630484985,"t":1720036800}
+{"o":46398.9420081111,"h":47094.6885961084,"l":46156.5663298724,"c":46974.3890251219,"v":473242.4496856453,"t":1720040400}
+{"o":46974.3890251219,"h":47042.5964237864,"l":46603.1720163386,"c":46859.951366031,"v":384714.3465735487,"t":1720044000}
+{"o":46859.951366031,"h":46865.6023049643,"l":46524.1741127413,"c":46669.2551772038,"v":366379.03216235,"t":1720047600}
+{"o":46669.2551772038,"h":47325.8424183763,"l":46660.7101758484,"c":46873.314817256,"v":398622.9926202913,"t":1720051200}
+{"o":46873.314817256,"h":46929.1826465177,"l":44108.888648558,"c":44485.2329114637,"v":911354.5572387972,"t":1720054800}
+{"o":44485.2329114637,"h":45369.688021606,"l":44060.7535745414,"c":45171.5100658096,"v":590325.7651318145,"t":1720058400}
+{"o":45171.5100658096,"h":45510.5426180222,"l":44947.1044371339,"c":45458.3329428435,"v":385623.4620555942,"t":1720062000}
+{"o":45458.3329428435,"h":45537.5866758589,"l":45161.9879030359,"c":45296.0674701168,"v":320182.5476418,"t":1720065600}
+{"o":45296.0674701168,"h":45349.3021257975,"l":45061.5008691359,"c":45100.1268179611,"v":323281.6738264275,"t":1720069200}
+{"o":45100.1268179611,"h":45112.105140073,"l":44386.1149314992,"c":44638.7596763357,"v":494629.9495688727,"t":1720072800}
+{"o":44638.7596763357,"h":44846.2974567145,"l":44412.9243399378,"c":44544.543230038,"v":501282.901825516,"t":1720076400}
+{"o":44544.543230038,"h":44971.5250157364,"l":44030.2089014502,"c":44879.5736970739,"v":573967.9634972234,"t":1720080000}
+{"o":44879.5736970739,"h":45034.5827632376,"l":44310.0104437684,"c":44526.7869362923,"v":552642.8083223833,"t":1720083600}
+{"o":44526.7869362923,"h":44572.3383732846,"l":43869.3734446658,"c":44524.7974255961,"v":612034.7894975728,"t":1720087200}
+{"o":44524.7974255961,"h":44616.555344235,"l":43916.2483581309,"c":44009.9200097682,"v":432090.9658292082,"t":1720090800}
+{"o":44009.9200097682,"h":44573.6279496713,"l":43841.5366412633,"c":44131.5746329775,"v":505174.9807639095,"t":1720094400}
+{"o":44131.5746329775,"h":44274.0707433053,"l":43020.1345497165,"c":44160.5051417889,"v":807402.5763075373,"t":1720098000}
+{"o":44160.5051417889,"h":44849.7762069677,"l":43872.7726787034,"c":44541.1827326418,"v":568491.6172112636,"t":1720101600}
+{"o":44541.1827326418,"h":45064.3928322869,"l":44310.1622927944,"c":44884.0414035042,"v":512038.7461202969,"t":1720105200}
+{"o":44884.0414035042,"h":44899.320404521,"l":44417.1920234875,"c":44846.8117978494,"v":463616.5596921422,"t":1720108800}
+{"o":44846.8117978494,"h":44960.2781751585,"l":44666.3159123362,"c":44847.3327124032,"v":414266.1775774296,"t":1720112400}
+{"o":44847.3327124032,"h":44853.57496027,"l":44336.9491492506,"c":44453.3216883732,"v":522155.5287312164,"t":1720116000}
+{"o":44453.3216883732,"h":45087.3649806857,"l":44420.5996346665,"c":44438.8084984218,"v":531756.2959259801,"t":1720119600}
+{"o":44438.8084984218,"h":44784.3106200063,"l":44225.3475337515,"c":44772.9513490257,"v":421420.0892092537,"t":1720123200}
+{"o":44772.9513490257,"h":44986.8421107656,"l":44549.5975486787,"c":44755.1007027693,"v":415012.4048317102,"t":1720126800}
+{"o":44755.1007027693,"h":44880.7251910034,"l":43897.8075787159,"c":43918.1212561588,"v":533189.272856831,"t":1720130400}
+{"o":43918.1212561588,"h":43955.2921007603,"l":42207.7608437193,"c":42406.1021774379,"v":710010.1998925213,"t":1720134000}
+{"o":42406.1021774379,"h":42799.307301454,"l":41165.1314829351,"c":42629.4914652366,"v":957584.8472615435,"t":1720137600}
+{"o":42629.4914652366,"h":42795.1699598419,"l":41644.2806491273,"c":42674.5495242898,"v":562516.5742446482,"t":1720141200}
+{"o":42674.5495242898,"h":42685.3039720434,"l":40478.6275947731,"c":41188.5389060551,"v":690802.9049176318,"t":1720144800}
+{"o":41188.5389060551,"h":41279.6399082059,"l":40244.8281935739,"c":41021.5994131566,"v":1040722.5816321212,"t":1720148400}
+{"o":41021.5994131566,"h":42055.9777276275,"l":40227.5788982074,"c":41611.5097350241,"v":796729.7122081466,"t":1720152000}
+{"o":41611.5097350241,"h":42352.4018319059,"l":41562.9861636658,"c":42219.4162000439,"v":482302.4567835736,"t":1720155600}
+{"o":42219.4162000439,"h":42227.2982403269,"l":41302.4372545042,"c":41491.9249525434,"v":444240.1274185434,"t":1720159200}
+{"o":41491.9249525434,"h":42131.3790215058,"l":41212.3604256407,"c":42048.0524462107,"v":480863.3343849115,"t":1720162800}
+{"o":42048.0524462107,"h":42153.8780022915,"l":40659.6431464894,"c":40742.9835258804,"v":435229.8058081821,"t":1720166400}
+{"o":40742.9835258804,"h":41967.8590503765,"l":40507.8504776591,"c":41853.4093635697,"v":474554.3746619434,"t":1720170000}
+{"o":41853.4093635697,"h":43002.9941015215,"l":41713.9912739767,"c":42642.2246490425,"v":538655.0911165734,"t":1720173600}
+{"o":42642.2246490425,"h":43391.5175026739,"l":42587.7456939144,"c":43150.1245850207,"v":516325.6572265381,"t":1720177200}
+{"o":43150.1245850207,"h":44029.6430206416,"l":42693.8027959872,"c":42743.3765929551,"v":671616.0321222281,"t":1720180800}
+{"o":42743.3765929551,"h":44278.8143076037,"l":42609.1654441067,"c":44197.8022275203,"v":644175.8970774054,"t":1720184400}
+{"o":44197.8022275203,"h":44341.958104261,"l":43443.6235005019,"c":44028.244318135,"v":627980.5575979665,"t":1720188000}
+{"o":44028.244318135,"h":44774.7628387279,"l":43835.9556388691,"c":44750.9023370442,"v":785021.1133133317,"t":1720191600}
+{"o":44750.9023370442,"h":45229.1379482347,"l":44258.6261091423,"c":44655.9182161152,"v":796391.6506689243,"t":1720195200}
+{"o":44655.9182161152,"h":44947.9313732652,"l":44343.3896117607,"c":44763.0380965582,"v":578673.147191552,"t":1720198800}
+{"o":44763.0380965582,"h":45104.8721326738,"l":44484.9141260608,"c":45029.5132443276,"v":612166.731288582,"t":1720202400}
+{"o":45029.5132443276,"h":45086.4067704122,"l":44612.4040126953,"c":44788.9987315423,"v":465465.7425345539,"t":1720206000}
+{"o":44788.9987315423,"h":44964.9749543289,"l":44530.3014317009,"c":44891.656427582,"v":379920.6241171297,"t":1720209600}
+{"o":44891.656427582,"h":45050.2735934366,"l":44618.8812911564,"c":44706.0290568433,"v":395985.8762017559,"t":1720213200}
+{"o":44706.0290568433,"h":44909.6734068629,"l":44469.8722436314,"c":44540.4474890291,"v":413716.2748283896,"t":1720216800}
+{"o":44540.4474890291,"h":44781.1998508271,"l":44521.3016679436,"c":44576.503446692,"v":415087.415124178,"t":1720220400}
+{"o":44576.503446692,"h":45762.7160072104,"l":44298.7683264964,"c":44800.687852087,"v":579113.3444109557,"t":1720224000}
+{"o":44800.687852087,"h":44889.8840708395,"l":44238.107748422,"c":44287.3283754198,"v":410339.2374010619,"t":1720227600}
+{"o":44287.3283754198,"h":44461.5876330504,"l":43916.4482394198,"c":44324.5831584832,"v":395595.7704125076,"t":1720231200}
+{"o":44324.5831584832,"h":44749.4165277949,"l":44292.984870718,"c":44594.3170650641,"v":373894.4744577937,"t":1720234800}
+{"o":44594.3170650641,"h":44751.6786836096,"l":44311.1626199728,"c":44329.3402525052,"v":358668.4851288762,"t":1720238400}
+{"o":44329.3402525052,"h":44765.4042250264,"l":44318.5685434203,"c":44609.2415284815,"v":324160.5591193175,"t":1720242000}
+{"o":44609.2415284815,"h":45383.6645864645,"l":44579.0560505399,"c":45093.6350822034,"v":342899.0087891023,"t":1720245600}
+{"o":45093.6350822034,"h":45653.8262923361,"l":44993.9954611451,"c":45457.7790891066,"v":446444.1009294536,"t":1720249200}
+{"o":45457.7790891066,"h":45811.8759175329,"l":45281.1732641429,"c":45494.7241633758,"v":358725.1117361209,"t":1720252800}
+{"o":45494.7241633758,"h":46442.7617931348,"l":45368.4413152626,"c":46410.5113208206,"v":421278.0026690328,"t":1720256400}
+{"o":46410.5113208206,"h":46647.6171332542,"l":46249.0711053536,"c":46355.3378801979,"v":410798.6274721554,"t":1720260000}
+{"o":46355.3378801979,"h":46389.8239758882,"l":45960.5708916877,"c":46031.4025447299,"v":350307.412450643,"t":1720263600}
+{"o":46031.4025447299,"h":46174.4377390543,"l":45722.9367091662,"c":46038.3164316649,"v":410534.8503348998,"t":1720267200}
+{"o":46038.3164316649,"h":46563.8268210489,"l":45858.0226434457,"c":46236.2933973286,"v":485127.3238838759,"t":1720270800}
+{"o":46236.2933973286,"h":46516.5999256349,"l":45871.1443630868,"c":46384.6098042228,"v":519563.1567622553,"t":1720274400}
+{"o":46384.6098042228,"h":47158.4421375451,"l":46221.1425046842,"c":47070.2754521146,"v":594053.563571525,"t":1720278000}
+{"o":47070.2754521146,"h":47629.5626630762,"l":46728.86603518,"c":47262.5908973868,"v":579379.4004278713,"t":1720281600}
+{"o":47262.5908973868,"h":47458.3434873989,"l":47059.0947044029,"c":47250.9106584477,"v":509760.6427510891,"t":1720285200}
+{"o":47250.9106584477,"h":47329.8734641514,"l":47035.8265895214,"c":47253.9649652207,"v":442912.5621875931,"t":1720288800}
+{"o":47253.9649652207,"h":47472.9426938734,"l":47130.7151717124,"c":47377.4404835654,"v":369072.9621721618,"t":1720292400}
+{"o":47377.4404835654,"h":47690.9225232594,"l":47168.5656201116,"c":47279.069086578,"v":406285.5631922735,"t":1720296000}
+{"o":47279.069086578,"h":47866.1454090214,"l":47257.6590606215,"c":47446.9226873828,"v":457760.1256534689,"t":1720299600}
+{"o":47446.9226873828,"h":47785.634430448,"l":47432.9008667153,"c":47737.2419686013,"v":449575.7026876512,"t":1720303200}
+{"o":47737.2419686013,"h":47795.5512868216,"l":47359.0356967931,"c":47449.3419646554,"v":359728.6974145039,"t":1720306800}
+{"o":47449.3419646554,"h":47549.4567077229,"l":46808.1318439614,"c":46850.4984651909,"v":382506.2548818088,"t":1720310400}
+{"o":46850.4984651909,"h":47143.0755509482,"l":46507.9143219946,"c":46844.2998967429,"v":461224.8543372881,"t":1720314000}
+{"o":46844.2998967429,"h":47450.0548955589,"l":46830.9406869712,"c":47292.8564611495,"v":347504.0991042362,"t":1720317600}
+{"o":47292.8564611495,"h":47319.3681726195,"l":46731.3941309207,"c":47148.0197937114,"v":298590.8270201233,"t":1720321200}
+{"o":47148.0197937114,"h":47150.001146534,"l":46200.800821403,"c":46253.636004192,"v":326284.9603330623,"t":1720324800}
+{"o":46253.636004192,"h":46579.4882063323,"l":45960.1072386585,"c":46476.2225544746,"v":341075.614035044,"t":1720328400}
+{"o":46476.2225544746,"h":46783.4408296785,"l":46330.2107740399,"c":46372.9929302104,"v":356715.5333780599,"t":1720332000}
+{"o":46372.9929302104,"h":46617.9521391845,"l":45767.7854767035,"c":46155.2359786664,"v":345617.2256957644,"t":1720335600}
+{"o":46155.2359786664,"h":46352.4010542767,"l":46029.6695627919,"c":46274.5137442411,"v":312079.3675601568,"t":1720339200}
+{"o":46274.5137442411,"h":46577.427365509,"l":46167.9329157416,"c":46425.94185627,"v":331883.3881618219,"t":1720342800}
+{"o":46425.94185627,"h":46667.6626082692,"l":46187.7738341658,"c":46331.158637896,"v":360811.9124219614,"t":1720346400}
+{"o":46331.158637896,"h":46489.8057568661,"l":46176.8356441908,"c":46418.6487441073,"v":418191.6244116918,"t":1720350000}
+{"o":46418.6487441073,"h":46703.2107200254,"l":46017.7542603413,"c":46339.3089532061,"v":388291.9671680512,"t":1720353600}
+{"o":46339.3089532061,"h":46351.9250174679,"l":45271.0814740788,"c":45378.8743822002,"v":515776.5437616388,"t":1720357200}
+{"o":45378.8743822002,"h":45548.9469599971,"l":44968.925026457,"c":45442.7753570408,"v":534130.6551056954,"t":1720360800}
+{"o":45442.7753570408,"h":45801.0422005346,"l":45117.7759901201,"c":45469.8777093126,"v":475926.1817509703,"t":1720364400}
+{"o":45469.8777093126,"h":46002.3261963887,"l":45379.4182400232,"c":45867.3395910338,"v":435523.5580831851,"t":1720368000}
+{"o":45867.3395910338,"h":46069.8852300046,"l":45513.2856943174,"c":46003.7549945044,"v":420614.3771912426,"t":1720371600}
+{"o":46003.7549945044,"h":46300.2452902832,"l":45729.4694410591,"c":45754.768395397,"v":385852.7642268648,"t":1720375200}
+{"o":45754.768395397,"h":45906.6183788115,"l":45486.3257671946,"c":45562.6488676995,"v":387539.7323783992,"t":1720378800}
+{"o":45562.6488676995,"h":45730.3148244841,"l":45270.17984757,"c":45384.9544244949,"v":419226.2272878431,"t":1720382400}
+{"o":45384.9544244949,"h":45415.7896600104,"l":44140.1634655887,"c":44535.8315071416,"v":585211.0202853159,"t":1720386000}
+{"o":44535.8315071416,"h":44818.181002304,"l":43940.3753279059,"c":44121.4882401616,"v":446431.4396798261,"t":1720389600}
+{"o":44121.4882401616,"h":44342.4902498305,"l":43284.9626878356,"c":43656.7871522307,"v":676291.2808796497,"t":1720393200}
+{"o":43656.7871522307,"h":44113.7926120441,"l":42709.2546441505,"c":42826.4188405454,"v":647867.0323615358,"t":1720396800}
+{"o":42826.4188405454,"h":43067.7931758977,"l":41509.0045711217,"c":43012.4029661191,"v":817420.7844663307,"t":1720400400}
+{"o":43012.4029661191,"h":43860.1999115897,"l":42646.2989895416,"c":43446.8279057502,"v":621088.0729438713,"t":1720404000}
+{"o":43446.8279057502,"h":43812.040833198,"l":43165.8281469708,"c":43374.1304550669,"v":394218.3430524495,"t":1720407600}
+{"o":43374.1304550669,"h":44280.7419944662,"l":43099.7415250449,"c":44143.7294390323,"v":423557.4511331461,"t":1720411200}
+{"o":44143.7294390323,"h":44438.7676069135,"l":43761.4824433131,"c":44068.2873067403,"v":401463.6853669541,"t":1720414800}
+{"o":44068.2873067403,"h":44368.4081596573,"l":43806.0044090626,"c":43987.1790445672,"v":398131.1415566601,"t":1720418400}
+{"o":43987.1790445672,"h":44098.2958249077,"l":43655.7391867889,"c":44003.9384414878,"v":402007.8592896141,"t":1720422000}
+{"o":44003.9384414878,"h":46634.624041114,"l":43906.8720911614,"c":46606.1498804936,"v":824873.7987334527,"t":1720425600}
+{"o":46606.1498804936,"h":47005.1505090178,"l":46097.9009684096,"c":46316.1996315306,"v":706988.9583203971,"t":1720429200}
+{"o":46316.1996315306,"h":46745.6167824761,"l":45733.4992842605,"c":45916.1616813931,"v":502339.3796130496,"t":1720432800}
+{"o":45916.1616813931,"h":47025.543429353,"l":45888.4235828863,"c":46627.420977785,"v":498641.2902834364,"t":1720436400}
+{"o":46627.420977785,"h":47087.0112475609,"l":46224.7009278236,"c":46602.383963318,"v":480572.5239941087,"t":1720440000}
+{"o":46602.383963318,"h":46908.4144472875,"l":46328.2756512393,"c":46661.2037331394,"v":622486.2741010414,"t":1720443600}
+{"o":46661.2037331394,"h":46944.001725704,"l":44353.0230149719,"c":45872.2721707393,"v":991997.8577784733,"t":1720447200}
+{"o":45872.2721707393,"h":46505.6186718491,"l":45334.3642722887,"c":45554.726336951,"v":738949.3877322805,"t":1720450800}
+{"o":45554.726336951,"h":45970.0493149593,"l":44706.8774635615,"c":45296.793638883,"v":747343.5709710331,"t":1720454400}
+{"o":45296.793638883,"h":45706.0422029462,"l":45032.1277042649,"c":45440.7766531528,"v":709521.8340492779,"t":1720458000}
+{"o":45440.7766531528,"h":45825.1401547259,"l":45239.8799241562,"c":45724.2862902588,"v":533880.9908435933,"t":1720461600}
+{"o":45724.2862902588,"h":45949.2201409388,"l":45508.3336416181,"c":45885.5020839699,"v":436221.4556645715,"t":1720465200}
+{"o":45885.5020839699,"h":46565.5729695332,"l":45572.9095285792,"c":45988.237652337,"v":532153.4309421378,"t":1720468800}
+{"o":45988.237652337,"h":46800.6624320494,"l":45918.8380727568,"c":46470.8269853299,"v":596850.5561715915,"t":1720472400}
+{"o":46470.8269853299,"h":46794.6052259647,"l":46315.4695391992,"c":46541.938562991,"v":449747.0395298139,"t":1720476000}
+{"o":46541.938562991,"h":46612.4186838186,"l":45934.3555230613,"c":46406.4766982925,"v":547241.5604348236,"t":1720479600}
+{"o":46406.4766982925,"h":46406.4766982925,"l":45632.8455052228,"c":45840.9397184222,"v":785473.7281446257,"t":1720483200}
+{"o":45840.9397184222,"h":46823.4997052994,"l":45437.5405920411,"c":45519.3852597999,"v":612206.0245988207,"t":1720486800}
+{"o":45519.3852597999,"h":46420.2892938276,"l":45274.0464013574,"c":46374.8690145933,"v":445698.1555007183,"t":1720490400}
+{"o":46374.8690145933,"h":46676.189496138,"l":45957.9637918722,"c":46587.6190912184,"v":497467.4654108101,"t":1720494000}
+{"o":46587.6190912184,"h":46995.3955424566,"l":46474.6891306423,"c":46708.207073328,"v":460415.3720568548,"t":1720497600}
+{"o":46708.207073328,"h":46976.9242825268,"l":46603.9446651879,"c":46952.2428179296,"v":454709.0468169341,"t":1720501200}
+{"o":46952.2428179296,"h":47564.3013846874,"l":46732.4808030188,"c":47343.2745063364,"v":492704.8244554839,"t":1720504800}
+{"o":47343.2745063364,"h":47553.9145980824,"l":47053.3006088795,"c":47137.6264101182,"v":425737.6000128931,"t":1720508400}
+{"o":47137.6264101182,"h":47828.5891435864,"l":46929.7417205417,"c":47282.4868664054,"v":444273.6198395443,"t":1720512000}
+{"o":47282.4868664054,"h":47519.0809238242,"l":47004.5365415719,"c":47034.852570362,"v":367393.1998626846,"t":1720515600}
+{"o":47034.852570362,"h":47156.5084253695,"l":46718.6255957425,"c":46915.4176093856,"v":370325.7441854259,"t":1720519200}
+{"o":46915.4176093856,"h":47142.676090352,"l":46542.7191556435,"c":47092.7060649118,"v":404425.3610221427,"t":1720522800}
+{"o":47092.7060649118,"h":47209.38758842,"l":46726.4715612902,"c":46781.2119958414,"v":334338.2342936791,"t":1720526400}
+{"o":46781.2119958414,"h":46946.8401677729,"l":46344.3704943179,"c":46656.6800382777,"v":557995.481824737,"t":1720530000}
+{"o":46656.6800382777,"h":47415.8474249,"l":46151.9168524633,"c":46165.2723446949,"v":679936.7378977146,"t":1720533600}
+{"o":46165.2723446949,"h":46659.7563789303,"l":46004.5638496196,"c":46625.5371002405,"v":533254.1306221337,"t":1720537200}
+{"o":46625.5371002405,"h":47318.5690101721,"l":46480.904873357,"c":47318.5690101721,"v":530757.983969096,"t":1720540800}
+{"o":47318.5690101721,"h":47455.0222410585,"l":46768.8986983119,"c":46920.5694302493,"v":481164.1867945208,"t":1720544400}
+{"o":46920.5694302493,"h":47538.6680826222,"l":46781.0108311641,"c":47311.4700870544,"v":567974.3287946231,"t":1720548000}
+{"o":47311.4700870544,"h":47337.6467633127,"l":46996.7120255094,"c":47140.137290045,"v":542218.5674688392,"t":1720551600}
+{"o":47140.137290045,"h":47617.9776964109,"l":47093.3371447754,"c":47317.6557300049,"v":476530.965465136,"t":1720555200}
+{"o":47317.6557300049,"h":47558.4708296041,"l":47064.842763863,"c":47115.3485729341,"v":381465.2329936979,"t":1720558800}
+{"o":47115.3485729341,"h":47263.5130606103,"l":46749.9977101484,"c":46888.0751354453,"v":470411.85995593,"t":1720562400}
+{"o":46888.0751354453,"h":47106.14225081,"l":46775.1701872065,"c":46905.5104445847,"v":472602.0507699773,"t":1720566000}
+{"o":46905.5104445847,"h":46925.4680917174,"l":46112.0194506793,"c":46152.9335112552,"v":462356.8191102295,"t":1720569600}
+{"o":46152.9335112552,"h":46678.3932819933,"l":45976.7649628363,"c":46514.6451947205,"v":419685.6430075396,"t":1720573200}
+{"o":46514.6451947205,"h":46823.4325388707,"l":46265.5660723968,"c":46773.6015061601,"v":373723.4798625031,"t":1720576800}
+{"o":46773.6015061601,"h":47053.2620446738,"l":46597.5445320563,"c":47018.3463213732,"v":341962.2014566052,"t":1720580400}
+{"o":47018.3463213732,"h":48316.5289582488,"l":47017.1216354716,"c":48186.5868494449,"v":544832.5979582431,"t":1720584000}
+{"o":48186.5868494449,"h":48477.3420588169,"l":47707.4974403336,"c":47796.6245648903,"v":442582.0085950073,"t":1720587600}
+{"o":47796.6245648903,"h":48113.5421216432,"l":47609.4507394866,"c":48081.0448733543,"v":372923.6984087117,"t":1720591200}
+{"o":48081.0448733543,"h":48116.0652326232,"l":47513.2678056649,"c":47823.9438264198,"v":355798.8118433886,"t":1720594800}
+{"o":47823.9438264198,"h":47941.9625351177,"l":47549.6250915175,"c":47764.9195704885,"v":365962.2799747619,"t":1720598400}
+{"o":47764.9195704885,"h":47768.0067906639,"l":47232.7617700474,"c":47455.4377899113,"v":381445.2210711609,"t":1720602000}
+{"o":47455.4377899113,"h":47760.2718271866,"l":47337.8589559574,"c":47745.6487651953,"v":375954.5003533348,"t":1720605600}
+{"o":47745.6487651953,"h":47767.9108018284,"l":47212.371040596,"c":47372.7313606583,"v":392707.6922739238,"t":1720609200}
+{"o":47372.7313606583,"h":47509.9762736335,"l":46660.9661742228,"c":47109.0925541831,"v":567411.42219001,"t":1720612800}
+{"o":47109.0925541831,"h":47418.3655058726,"l":46813.8483748588,"c":47057.5581932036,"v":612797.066012159,"t":1720616400}
+{"o":47057.5581932036,"h":47263.0657796925,"l":46488.0776118989,"c":46706.3915718595,"v":509692.2127064443,"t":1720620000}
+{"o":46706.3915718595,"h":47022.1931362899,"l":46438.3928218027,"c":46821.953340011,"v":990190.0194930144,"t":1720623600}
+{"o":46821.953340011,"h":47307.1840613011,"l":46735.6259669908,"c":46840.8660932722,"v":440997.2011981402,"t":1720627200}
+{"o":46840.8660932722,"h":46860.573385885,"l":46551.3162308399,"c":46797.2923693963,"v":435190.6511650305,"t":1720630800}
+{"o":46797.2923693963,"h":46964.5485447698,"l":46630.7951185804,"c":46734.5371511326,"v":473433.9773272444,"t":1720634400}
+{"o":46734.5371511326,"h":46911.4904105524,"l":46558.4190763519,"c":46800.1362347975,"v":485196.3964347927,"t":1720638000}
+{"o":46800.1362347975,"h":46958.0467755961,"l":46617.4216870967,"c":46731.6933974485,"v":397301.6905068492,"t":1720641600}
+{"o":46731.6933974485,"h":46869.9450334052,"l":46522.2149944448,"c":46844.7748750018,"v":362693.7914521456,"t":1720645200}
+{"o":46844.7748750018,"h":47104.8531586302,"l":46814.7511180939,"c":46968.6120551782,"v":332447.2934655145,"t":1720648800}
+{"o":46968.6120551782,"h":47256.9466253281,"l":46863.9222354163,"c":47113.8089240085,"v":352858.4293778132,"t":1720652400}
+{"o":47113.8089240085,"h":47113.8089240085,"l":46567.2570858023,"c":47004.2418503224,"v":391169.531095761,"t":1720656000}
+{"o":47004.2418503224,"h":47462.1806550017,"l":46677.3170504441,"c":47369.8548139193,"v":422195.178548176,"t":1720659600}
+{"o":47369.8548139193,"h":47507.3552907604,"l":47012.1779627654,"c":47012.1779627654,"v":407606.4791829268,"t":1720663200}
+{"o":47012.1779627654,"h":47082.7712726103,"l":46172.8581057992,"c":46531.2580820608,"v":393164.1191655749,"t":1720666800}
+{"o":46531.2580820608,"h":46754.1395367684,"l":46452.7223250906,"c":46633.0353910283,"v":318101.339574535,"t":1720670400}
+{"o":46633.0353910283,"h":46885.2958403479,"l":46515.463192389,"c":46827.4246108174,"v":325019.9180183523,"t":1720674000}
+{"o":46827.4246108174,"h":47030.721730147,"l":46722.3382316571,"c":46919.9879427731,"v":325150.3566616194,"t":1720677600}
+{"o":46919.9879427731,"h":47283.0607201324,"l":46810.3651306274,"c":47129.4224956705,"v":351514.791539403,"t":1720681200}
+{"o":47129.4224956705,"h":47421.9894644281,"l":47129.4224956705,"c":47257.9938760385,"v":387202.8200313373,"t":1720684800}
+{"o":47257.9938760385,"h":47421.0185998471,"l":47212.8215785176,"c":47331.0326524058,"v":344030.1387993866,"t":1720688400}
+{"o":47331.0326524058,"h":47473.057389723,"l":47149.1089448839,"c":47444.2032916767,"v":409439.959266478,"t":1720692000}
+{"o":47444.2032916767,"h":47766.506095687,"l":47432.5068826242,"c":47652.9723098019,"v":350337.1897598565,"t":1720695600}
+{"o":47652.9723098019,"h":48394.9177530915,"l":47464.8909826648,"c":47684.9247411609,"v":635060.9534071966,"t":1720699200}
+{"o":47684.9247411609,"h":47718.3035008093,"l":47067.5108070746,"c":47229.7738436318,"v":619479.49509898,"t":1720702800}
+{"o":47229.7738436318,"h":47318.2918819869,"l":46452.9490763832,"c":46714.1066309339,"v":597295.5506251164,"t":1720706400}
+{"o":46714.1066309339,"h":46845.5369696467,"l":45571.6365546969,"c":45920.7597647488,"v":553304.5346460353,"t":1720710000}
+{"o":45920.7597647488,"h":46121.1259870451,"l":45567.6049032241,"c":45883.836848255,"v":529238.5089145227,"t":1720713600}
+{"o":45883.836848255,"h":46109.9353154854,"l":45534.9918121382,"c":45844.8932044312,"v":536011.4700606554,"t":1720717200}
+{"o":45844.8932044312,"h":46070.3330062419,"l":45742.7053160216,"c":46001.8526471867,"v":396003.4037139569,"t":1720720800}
+{"o":46001.8526471867,"h":46048.029116664,"l":45218.9676990886,"c":45310.6114266656,"v":477045.2312580227,"t":1720724400}
+{"o":45310.6114266656,"h":45669.4172238251,"l":45005.6890151688,"c":45447.1333527363,"v":536673.9437157301,"t":1720728000}
+{"o":45447.1333527363,"h":45616.2871989174,"l":45078.4123872303,"c":45338.045204586,"v":434790.9870106383,"t":1720731600}
+{"o":45338.045204586,"h":45496.6201023302,"l":45098.8268387263,"c":45374.7803856646,"v":395488.7135507265,"t":1720735200}
+{"o":45374.7803856646,"h":45449.4816292554,"l":45005.4463879165,"c":45027.1130554497,"v":394716.3377949732,"t":1720738800}
+{"o":45027.1130554497,"h":45488.196168713,"l":44937.798420147,"c":45062.9287483332,"v":417248.1711638613,"t":1720742400}
+{"o":45062.9287483332,"h":45257.3744547324,"l":44345.0536338285,"c":45212.7170899657,"v":522926.1087710114,"t":1720746000}
+{"o":45212.7170899657,"h":45840.583961074,"l":45052.6751960269,"c":45797.2288518752,"v":351480.8502693304,"t":1720749600}
+{"o":45797.2288518752,"h":45797.2288518752,"l":45154.6503540117,"c":45293.2296114135,"v":403705.7232341668,"t":1720753200}
+{"o":45293.2296114135,"h":45402.6516489295,"l":44938.9177360816,"c":45157.1858603242,"v":374401.0234814097,"t":1720756800}
+{"o":45157.1858603242,"h":45190.7569483855,"l":44816.2099268331,"c":44984.7927860226,"v":321856.5040246532,"t":1720760400}
+{"o":44984.7927860226,"h":45525.1755885801,"l":44929.7415615916,"c":45217.8587293301,"v":316270.2583974063,"t":1720764000}
+{"o":45217.8587293301,"h":45361.3719123227,"l":44647.4909523596,"c":44943.4610530253,"v":315978.1845642803,"t":1720767600}
+{"o":44943.4610530253,"h":45074.0242146059,"l":44783.8185922139,"c":45057.6013830489,"v":327596.2905157259,"t":1720771200}
+{"o":45057.6013830489,"h":45095.3162685495,"l":44554.8584626587,"c":44677.9425070917,"v":322207.3411233291,"t":1720774800}
+{"o":44677.9425070917,"h":44986.6992283939,"l":44463.8461490589,"c":44968.6738436878,"v":331511.694057518,"t":1720778400}
+{"o":44968.6738436878,"h":45074.1287255346,"l":44848.2995411802,"c":45007.871441075,"v":292965.0005815951,"t":1720782000}
+{"o":45007.871441075,"h":45594.952136562,"l":44949.2394068997,"c":45383.9068821145,"v":442141.3095462506,"t":1720785600}
+{"o":45383.9068821145,"h":46210.1012102897,"l":45334.8056964429,"c":46037.2459566211,"v":481197.4168581703,"t":1720789200}
+{"o":46037.2459566211,"h":46174.3473420199,"l":45692.3527089512,"c":45749.7478574198,"v":470151.2840310354,"t":1720792800}
+{"o":45749.7478574198,"h":46250.0222241608,"l":45727.3943504585,"c":46056.8129653722,"v":465314.62933915,"t":1720796400}
+{"o":46056.8129653722,"h":46265.4868601076,"l":45726.8066225393,"c":45932.1676680839,"v":373717.2056858873,"t":1720800000}
+{"o":45932.1676680839,"h":46175.3773414559,"l":45762.2338285583,"c":46107.4177437698,"v":405635.6352824556,"t":1720803600}
+{"o":46107.4177437698,"h":46646.1846465948,"l":45985.8657387955,"c":46429.3374611474,"v":557041.3578026282,"t":1720807200}
+{"o":46429.3374611474,"h":46503.5142082065,"l":45931.7714326809,"c":45967.6968089381,"v":501125.1766192276,"t":1720810800}
+{"o":45967.6968089381,"h":46007.0682150993,"l":45353.8380595971,"c":45814.5698584388,"v":417951.0372513678,"t":1720814400}
+{"o":45814.5698584388,"h":45893.3479454527,"l":45637.5439697816,"c":45865.5995402066,"v":367082.1758355548,"t":1720818000}
+{"o":45865.5995402066,"h":46058.7657179903,"l":45787.6910780551,"c":46058.7657179903,"v":289633.8642782128,"t":1720821600}
+{"o":46058.7657179903,"h":46299.3073640841,"l":45963.4863267833,"c":46268.002111634,"v":298949.1145233408,"t":1720825200}
+{"o":46268.002111634,"h":46292.8737819424,"l":46007.0730640275,"c":46141.3882308218,"v":332414.4468712399,"t":1720828800}
+{"o":46141.3882308218,"h":46419.8232722551,"l":46079.524677176,"c":46148.2643437076,"v":300329.2566137347,"t":1720832400}
+{"o":46148.2643437076,"h":46182.2825666495,"l":45897.3331813604,"c":46146.5261558444,"v":242527.0318058105,"t":1720836000}
+{"o":46146.5261558444,"h":46234.5391081738,"l":46042.36140329,"c":46060.7453975039,"v":265637.8598647113,"t":1720839600}
+{"o":46060.7453975039,"h":46099.9115100793,"l":45819.7018366263,"c":45858.2486810782,"v":283818.9223297379,"t":1720843200}
+{"o":45858.2486810782,"h":46198.7558234433,"l":45785.6118287261,"c":46198.7558234433,"v":294706.668061144,"t":1720846800}
+{"o":46198.7558234433,"h":46296.2721892497,"l":46042.0215466848,"c":46110.9852851137,"v":295041.9977639352,"t":1720850400}
+{"o":46110.9852851137,"h":46264.2884160483,"l":46010.5943706024,"c":46240.1658430014,"v":273923.7153595199,"t":1720854000}
+{"o":46240.1658430014,"h":46331.5200881164,"l":45963.374662514,"c":45989.6187382946,"v":286257.8373889375,"t":1720857600}
+{"o":45989.6187382946,"h":46671.8318215184,"l":45942.6475495401,"c":46655.7128758303,"v":380345.4376556767,"t":1720861200}
+{"o":46655.7128758303,"h":46754.8855434669,"l":46204.0466896576,"c":46389.8966736508,"v":385374.2685988417,"t":1720864800}
+{"o":46389.8966736508,"h":46516.3488334471,"l":46247.6055774077,"c":46493.5062428388,"v":269786.4598555486,"t":1720868400}
+{"o":46493.5062428388,"h":46637.8728608761,"l":46358.7684804142,"c":46530.9710052219,"v":299162.3885087532,"t":1720872000}
+{"o":46530.9710052219,"h":46611.8294807285,"l":46344.9236519593,"c":46496.4220085743,"v":464531.6303176424,"t":1720875600}
+{"o":46496.4220085743,"h":46499.0892722281,"l":46207.9830563523,"c":46441.6940659194,"v":325851.882195506,"t":1720879200}
+{"o":46441.6940659194,"h":46627.1662995989,"l":46299.1999397633,"c":46590.2956832057,"v":323846.5193242672,"t":1720882800}
+{"o":46590.2956832057,"h":46731.8562640848,"l":46223.811913341,"c":46337.4196259468,"v":432032.8840018091,"t":1720886400}
+{"o":46337.4196259468,"h":46411.4149938033,"l":46232.4448251121,"c":46348.588261071,"v":446292.7465814211,"t":1720890000}
+{"o":46348.588261071,"h":46425.7253522014,"l":46193.0444904155,"c":46253.6518313081,"v":308103.0410603503,"t":1720893600}
+{"o":46253.6518313081,"h":46448.1265636089,"l":46243.3417609212,"c":46399.4060213543,"v":362875.2773827398,"t":1720897200}
+{"o":46399.4060213543,"h":46521.9326433582,"l":46351.7283872592,"c":46389.2353618651,"v":404515.7710825208,"t":1720900800}
+{"o":46389.2353618651,"h":46534.2746309575,"l":46263.7526014601,"c":46533.9985829211,"v":362562.204919482,"t":1720904400}
+{"o":46533.9985829211,"h":47190.6598837137,"l":46166.2727470831,"c":47165.9800372766,"v":572550.981166507,"t":1720908000}
+{"o":47165.9800372766,"h":47686.7532639591,"l":46959.8960559835,"c":47098.2017263376,"v":715800.3092422398,"t":1720911600}
+{"o":47098.2017263376,"h":48174.4561887482,"l":47080.0751022221,"c":48098.3153269534,"v":522328.0621005843,"t":1720915200}
+{"o":48098.3153269534,"h":48185.7431094833,"l":47679.0385711555,"c":48101.4294308189,"v":527905.2273014511,"t":1720918800}
+{"o":48101.4294308189,"h":48192.8139103141,"l":47513.489479093,"c":47680.4254803481,"v":430858.160191827,"t":1720922400}
+{"o":47680.4254803481,"h":47986.7884737735,"l":47661.1689225311,"c":47779.7596356187,"v":339775.6728077119,"t":1720926000}
+{"o":47779.7596356187,"h":48470.4235027005,"l":47744.8138809648,"c":48121.183607759,"v":411323.2664318603,"t":1720929600}
+{"o":48121.183607759,"h":48444.7386124694,"l":47861.7924254485,"c":48314.4829890623,"v":495864.0831183546,"t":1720933200}
+{"o":48314.4829890623,"h":48435.867289121,"l":47918.4038780867,"c":47958.4460035829,"v":370328.4841020869,"t":1720936800}
+{"o":47958.4460035829,"h":48189.3359336159,"l":47895.4907923017,"c":48048.1674380494,"v":329082.6713437625,"t":1720940400}
+{"o":48048.1674380494,"h":48322.7253263044,"l":48048.1674380494,"c":48254.3988688111,"v":360828.8563256355,"t":1720944000}
+{"o":48254.3988688111,"h":48764.1609468227,"l":48141.1438386479,"c":48648.3675296646,"v":461242.1344625698,"t":1720947600}
+{"o":48648.3675296646,"h":48709.9953244737,"l":48130.9018174779,"c":48158.6885167912,"v":384872.8424852718,"t":1720951200}
+{"o":48158.6885167912,"h":48340.7357073748,"l":48044.9309989164,"c":48087.2628645959,"v":428458.6770938764,"t":1720954800}
+{"o":48087.2628645959,"h":48129.6820456168,"l":47695.1092680531,"c":47774.9221372452,"v":379244.3762534572,"t":1720958400}
+{"o":47774.9221372452,"h":48057.5721678937,"l":47760.8524127418,"c":47933.4194903911,"v":459894.0211440224,"t":1720962000}
+{"o":47933.4194903911,"h":48161.4072677903,"l":47613.7150153898,"c":48112.851792494,"v":465815.6961830557,"t":1720965600}
+{"o":48112.851792494,"h":48475.5339835358,"l":48003.2099634532,"c":48416.8715009014,"v":549241.5869580362,"t":1720969200}
+{"o":48416.8715009014,"h":48436.3582335436,"l":48151.3045970505,"c":48280.315838631,"v":438280.4650724581,"t":1720972800}
+{"o":48280.315838631,"h":48327.2625534488,"l":48021.5619483222,"c":48161.8914697205,"v":432556.0489303783,"t":1720976400}
+{"o":48161.8914697205,"h":48198.6045723017,"l":48054.6074140595,"c":48151.0671112751,"v":418842.5055538478,"t":1720980000}
+{"o":48151.0671112751,"h":48222.8968335451,"l":48005.2987350878,"c":48208.5708177343,"v":324775.1506985594,"t":1720983600}
+{"o":48208.5708177343,"h":48563.4044787404,"l":48153.2894107663,"c":48330.0164056138,"v":336363.6731644846,"t":1720987200}
+{"o":48330.0164056138,"h":49202.1742404751,"l":48280.0297922427,"c":49168.736063531,"v":441389.8778969836,"t":1720990800}
+{"o":49168.736063531,"h":49221.8610992841,"l":48663.8220455744,"c":48861.8574334685,"v":462640.5336586063,"t":1720994400}
+{"o":48861.8574334685,"h":49309.8092837106,"l":48804.4812140108,"c":49008.8929225696,"v":392919.3988252489,"t":1720998000}
+{"o":49008.8929225696,"h":50052.689355845,"l":48796.2155213439,"c":49892.7330545671,"v":465310.1628106236,"t":1721001600}
+{"o":49892.7330545671,"h":50262.4245441359,"l":49720.4998021309,"c":50063.7455340441,"v":434481.4851178108,"t":1721005200}
+{"o":50063.7455340441,"h":50476.7832659945,"l":49954.0089051482,"c":50420.323621303,"v":408511.5220850468,"t":1721008800}
+{"o":50420.323621303,"h":50470.8905477221,"l":50057.8861760865,"c":50271.1114571973,"v":370775.0310991541,"t":1721012400}
+{"o":50271.1114571973,"h":50466.2546673498,"l":50014.1002900801,"c":50430.6135071604,"v":376714.109688707,"t":1721016000}
+{"o":50430.6135071604,"h":50521.2958788928,"l":50277.0772970981,"c":50444.3565905584,"v":376021.7480286981,"t":1721019600}
+{"o":50444.3565905584,"h":51047.4021147565,"l":50357.1909206592,"c":50814.4410436486,"v":411817.8562263376,"t":1721023200}
+{"o":50814.4410436486,"h":51153.0532423244,"l":50789.4457834488,"c":50872.075659872,"v":453053.6004221408,"t":1721026800}
+{"o":50872.075659872,"h":51141.6121955102,"l":50639.604474301,"c":50714.0497012386,"v":444879.5811994719,"t":1721030400}
+{"o":50714.0497012386,"h":50754.9175482336,"l":50442.5052881277,"c":50528.3801612882,"v":428029.5914127058,"t":1721034000}
+{"o":50528.3801612882,"h":50640.341010693,"l":50213.3139740084,"c":50241.5665522274,"v":367758.8712913395,"t":1721037600}
+{"o":50241.5665522274,"h":50465.9498318171,"l":50126.4649891088,"c":50328.6183737053,"v":362046.676669135,"t":1721041200}
+{"o":18898.4790046237,"h":19150.1289718468,"l":18844.7091361481,"c":18898.4790046237,"v":312494.312934056,"t":1713844800}
+{"o":18898.4790046237,"h":19080.3134221262,"l":18868.3280672622,"c":19008.6311845762,"v":303817.8751868127,"t":1713848400}
+{"o":19008.6311845762,"h":19064.504456885,"l":18791.4002896045,"c":18854.007712619,"v":296381.3269971265,"t":1713852000}
+{"o":18854.007712619,"h":18904.0245411362,"l":18678.6697132246,"c":18759.0074111172,"v":303877.0058149913,"t":1713855600}
+{"o":18759.0074111172,"h":18887.7089112626,"l":18689.0903955196,"c":18841.3829247514,"v":322383.9291908531,"t":1713859200}
+{"o":18841.3829247514,"h":18883.2341135111,"l":18728.3320979241,"c":18781.1770462057,"v":280708.8859274877,"t":1713862800}
+{"o":18781.1770462057,"h":18992.0419110595,"l":18728.8491451475,"c":18933.1407904267,"v":258907.2087385372,"t":1713866400}
+{"o":18933.1407904267,"h":18960.1485119024,"l":18732.762209743,"c":18818.3718550291,"v":323953.2565861609,"t":1713870000}
+{"o":18818.3718550291,"h":18917.6991869411,"l":18756.8732404129,"c":18887.4778229039,"v":396729.3899757725,"t":1713873600}
+{"o":18887.4778229039,"h":19101.4225995908,"l":18775.0012331523,"c":19068.0616837465,"v":476516.7865815518,"t":1713877200}
+{"o":19068.0616837465,"h":19350.7358733753,"l":18993.3755199949,"c":19332.5910274205,"v":585741.3756162369,"t":1713880800}
+{"o":19332.5910274205,"h":19504.8478420395,"l":19214.0430947571,"c":19271.1977779416,"v":617954.0017064428,"t":1713884400}
+{"o":19271.1977779416,"h":19456.7031066111,"l":19208.1424940518,"c":19302.7295571292,"v":506651.2275872825,"t":1713888000}
+{"o":19302.7295571292,"h":19606.6961602605,"l":19228.4841326659,"c":19438.0389292408,"v":480988.5096347627,"t":1713891600}
+{"o":19438.0389292408,"h":19505.7221091329,"l":19278.373805366,"c":19422.5785763217,"v":491372.108402933,"t":1713895200}
+{"o":19422.5785763217,"h":19443.0946223873,"l":19187.3871465146,"c":19226.1359891689,"v":416885.9413217828,"t":1713898800}
+{"o":19226.1359891689,"h":19262.3598276068,"l":18996.0464974248,"c":19101.1754800144,"v":460593.1176486678,"t":1713902400}
+{"o":19101.1754800144,"h":19203.3753674096,"l":18996.7040158064,"c":19074.8142530353,"v":438468.0286518475,"t":1713906000}
+{"o":19074.8142530353,"h":19145.958062062,"l":18932.8974864946,"c":18961.2203037407,"v":398545.2136766309,"t":1713909600}
+{"o":18961.2203037407,"h":18978.1403345964,"l":18862.8461340921,"c":18890.9790019526,"v":406244.8048252595,"t":1713913200}
+{"o":18890.9790019526,"h":19270.9205219568,"l":18850.2810844555,"c":19117.7094501955,"v":526095.0701839073,"t":1713916800}
+{"o":19117.7094501955,"h":19406.1701826254,"l":19116.5807206025,"c":19278.6565983866,"v":490782.1074015835,"t":1713920400}
+{"o":19278.6565983866,"h":19318.0531538452,"l":18956.4729980672,"c":19028.9586216872,"v":457677.3506804805,"t":1713924000}
+{"o":19028.9586216872,"h":19209.2415320095,"l":19010.4527647222,"c":19122.3678015146,"v":336570.1220860186,"t":1713927600}
+{"o":19122.3678015146,"h":19451.6623730103,"l":19039.6534331407,"c":19421.6797964527,"v":460904.5101160894,"t":1713931200}
+{"o":19421.6797964527,"h":19510.7339529313,"l":19251.2350621117,"c":19294.9167304207,"v":421063.5804620817,"t":1713934800}
+{"o":19294.9167304207,"h":19398.1553737708,"l":19168.4303417422,"c":19310.4981497255,"v":420826.1191206517,"t":1713938400}
+{"o":19310.4981497255,"h":19398.4067194934,"l":19239.0115881717,"c":19274.993115402,"v":319011.4462304103,"t":1713942000}
+{"o":19274.993115402,"h":19337.7821269699,"l":19136.9096935259,"c":19196.6563187461,"v":333355.503423795,"t":1713945600}
+{"o":19196.6563187461,"h":19226.6229477918,"l":19094.8897957238,"c":19197.2777198888,"v":316451.4349914287,"t":1713949200}
+{"o":19197.2777198888,"h":19302.6320298698,"l":19133.1636257266,"c":19248.3709916171,"v":318655.7516947863,"t":1713952800}
+{"o":19248.3709916171,"h":19472.6814497337,"l":19183.6271165806,"c":19443.2696311995,"v":364146.7355393234,"t":1713956400}
+{"o":19443.2696311995,"h":19502.7895377185,"l":19335.6268558247,"c":19356.899366498,"v":430625.1810833051,"t":1713960000}
+{"o":19356.899366498,"h":19373.943802488,"l":19013.041766842,"c":19137.9503548256,"v":563572.8668081305,"t":1713963600}
+{"o":19137.9503548256,"h":19227.5419545976,"l":18615.0802772964,"c":18935.382699984,"v":1004725.7168313626,"t":1713967200}
+{"o":18935.382699984,"h":18967.2417425169,"l":18335.0607546974,"c":18474.7624235998,"v":1136277.3825815651,"t":1713970800}
+{"o":18474.7624235998,"h":18638.3553792213,"l":18359.9822306197,"c":18512.5102334548,"v":769359.9068212159,"t":1713974400}
+{"o":18512.5102334548,"h":18789.6108685065,"l":18445.0253715623,"c":18584.8007514419,"v":475847.4839599354,"t":1713978000}
+{"o":18584.8007514419,"h":18612.1951384299,"l":18055.9229455907,"c":18127.3907119701,"v":505428.1113198026,"t":1713981600}
+{"o":18127.3907119701,"h":18455.3262541354,"l":17991.0536062,"c":18280.0572727865,"v":633056.3788631925,"t":1713985200}
+{"o":18280.0572727865,"h":18360.4802606676,"l":18089.9594978656,"c":18168.0825465805,"v":506150.505276756,"t":1713988800}
+{"o":18168.0825465805,"h":18324.1989631183,"l":18076.3908678491,"c":18289.0228450952,"v":387584.2394433666,"t":1713992400}
+{"o":18289.0228450952,"h":18301.3053915942,"l":17875.7208710022,"c":17926.7109041262,"v":420466.6403721416,"t":1713996000}
+{"o":17926.7109041262,"h":18079.6651067784,"l":17676.6900867145,"c":18041.4048347498,"v":462187.7717592983,"t":1713999600}
+{"o":18041.4048347498,"h":18256.4337452284,"l":17984.5621352681,"c":18132.239099993,"v":378589.2958672276,"t":1714003200}
+{"o":18132.239099993,"h":18218.3880752378,"l":17788.0530784827,"c":17814.7651992564,"v":379071.507693904,"t":1714006800}
+{"o":17814.7651992564,"h":17967.5864393742,"l":17664.5891281112,"c":17879.7604058208,"v":453017.1136738055,"t":1714010400}
+{"o":17879.7604058208,"h":17963.3662773004,"l":17748.0675573107,"c":17802.857452705,"v":362264.702956559,"t":1714014000}
+{"o":17802.857452705,"h":18026.4431653265,"l":17664.0165310967,"c":17978.5046081332,"v":404874.5926807419,"t":1714017600}
+{"o":17978.5046081332,"h":18112.5820522697,"l":17833.6025751486,"c":18037.8908248131,"v":279489.8600690853,"t":1714021200}
+{"o":18037.8908248131,"h":18207.3482168851,"l":17942.1082990672,"c":17984.950839018,"v":413892.7040117689,"t":1714024800}
+{"o":17984.950839018,"h":18050.2508769699,"l":17767.5584271896,"c":17843.9701454841,"v":325000.8465470226,"t":1714028400}
+{"o":17843.9701454841,"h":18040.9220917878,"l":17618.5804387085,"c":17864.48466804,"v":425060.7182032147,"t":1714032000}
+{"o":17864.48466804,"h":17864.48466804,"l":17864.48466804,"c":17864.48466804,"v":665.73848068,"t":1714035600}
+{"o":17864.48466804,"h":17864.48466804,"l":17864.48466804,"c":17864.48466804,"v":2447.95304219,"t":1714039200}
+{"o":17864.48466804,"h":17864.48466804,"l":17864.48466804,"c":17864.48466804,"v":171.859,"t":1714042800}
+{"o":17864.48466804,"h":17864.48466804,"l":17864.48466804,"c":17864.48466804,"v":74.52993797,"t":1714046400}
+{"o":17864.48466804,"h":17864.48466804,"l":17864.48466804,"c":17864.48466804,"v":262.22210971,"t":1714050000}
+{"o":17864.48466804,"h":17864.48466804,"l":17864.48466804,"c":17864.48466804,"v":1669.74291287,"t":1714053600}
+{"o":17864.48466804,"h":17864.48466804,"l":17864.48466804,"c":17864.48466804,"v":3508.34360905,"t":1714057200}
+{"o":17864.48466804,"h":17864.48466804,"l":17864.48466804,"c":17864.48466804,"v":6777.88136956,"t":1714060800}
+{"o":17864.48466804,"h":17864.48466804,"l":17864.48466804,"c":17864.48466804,"v":2181.2279191,"t":1714064400}
+{"o":17864.48466804,"h":17864.48466804,"l":17864.48466804,"c":17864.48466804,"v":1655.85208545,"t":1714068000}
+{"o":17864.48466804,"h":17864.48466804,"l":17864.48466804,"c":17864.48466804,"v":1659.65234731,"t":1714071600}
+{"o":17864.48466804,"h":17864.48466804,"l":17864.48466804,"c":17864.48466804,"v":217.15416673,"t":1714075200}
+{"o":17864.48466804,"h":17864.48466804,"l":17864.48466804,"c":17864.48466804,"v":233.06978683,"t":1714078800}
+{"o":17864.48466804,"h":17864.48466804,"l":17864.48466804,"c":17864.48466804,"v":447.04928276,"t":1714082400}
+{"o":17864.48466804,"h":17864.48466804,"l":17864.48466804,"c":17864.48466804,"v":716.83600989,"t":1714086000}
+{"o":17864.48466804,"h":17864.48466804,"l":17864.48466804,"c":17864.48466804,"v":1205.29920082,"t":1714089600}
+{"o":17864.48466804,"h":17864.48466804,"l":17864.48466804,"c":17864.48466804,"v":1174.78379187,"t":1714093200}
+{"o":17864.48466804,"h":17864.48466804,"l":17515.9982595918,"c":17604.1142473435,"v":452255.5834153345,"t":1714096800}
+{"o":17604.1142473435,"h":17604.1142473435,"l":17604.1142473435,"c":17604.1142473435,"v":418.095,"t":1714100400}
+{"o":17604.1142473435,"h":17604.1142473435,"l":17604.1142473435,"c":17604.1142473435,"v":1690.75937688,"t":1714104000}
+{"o":17604.1142473435,"h":17604.1142473435,"l":17604.1142473435,"c":17604.1142473435,"v":1086.39466154,"t":1714107600}
+{"o":17604.1142473435,"h":17604.1142473435,"l":17604.1142473435,"c":17604.1142473435,"v":678.34592356,"t":1714111200}
+{"o":17604.1142473435,"h":17604.1142473435,"l":17604.1142473435,"c":17604.1142473435,"v":13.793,"t":1714114800}
+{"o":17604.1142473435,"h":17604.1142473435,"l":17604.1142473435,"c":17604.1142473435,"v":77.15086808,"t":1714118400}
+{"o":17604.1142473435,"h":17604.1142473435,"l":17604.1142473435,"c":17604.1142473435,"v":185.25484706,"t":1714122000}
+{"o":17604.1142473435,"h":17604.1142473435,"l":17604.1142473435,"c":17604.1142473435,"v":470.8311996,"t":1714125600}
+{"o":17604.1142473435,"h":17604.1142473435,"l":17365.9182701342,"c":17468.634531456,"v":340611.0052128735,"t":1714129200}
+{"o":17468.634531456,"h":17610.6866328621,"l":17361.3550563812,"c":17450.8951312341,"v":438262.8032520072,"t":1714132800}
+{"o":17450.8951312341,"h":17651.5967097902,"l":17223.3006703244,"c":17616.4122637579,"v":576375.4525478893,"t":1714136400}
+{"o":17616.4122637579,"h":17861.6627240121,"l":17433.141789628,"c":17502.2083260654,"v":569649.1008184903,"t":1714140000}
+{"o":17502.2083260654,"h":17567.3510658988,"l":17325.1985041204,"c":17406.6678537479,"v":594310.6037655679,"t":1714143600}
+{"o":17406.6678537479,"h":17486.1147523428,"l":17293.1931338638,"c":17343.4082763005,"v":434653.4695280562,"t":1714147200}
+{"o":17343.4082763005,"h":17532.5569786304,"l":17332.6896795571,"c":17496.8691399044,"v":435413.1123550754,"t":1714150800}
+{"o":17496.8691399044,"h":17587.7723083892,"l":17457.608638872,"c":17584.7731733969,"v":421301.774528067,"t":1714154400}
+{"o":17584.7731733969,"h":17600.9560049056,"l":17437.7979671832,"c":17437.7979671832,"v":453770.3413724577,"t":1714158000}
+{"o":17437.7979671832,"h":17550.1119871886,"l":17379.6473829146,"c":17428.5491318166,"v":368064.5762290676,"t":1714161600}
+{"o":17428.5491318166,"h":17482.0710608212,"l":17278.3871968192,"c":17395.9914531002,"v":314123.253472189,"t":1714165200}
+{"o":17395.9914531002,"h":17414.0958057652,"l":16923.2640639299,"c":16986.0179593618,"v":494991.9559694025,"t":1714168800}
+{"o":16986.0179593618,"h":17077.2625502344,"l":16837.1341526655,"c":16975.8394246937,"v":510505.9718557947,"t":1714172400}
+{"o":16975.8394246937,"h":17098.7387617976,"l":16617.9285290862,"c":16792.4229554593,"v":605685.5022972911,"t":1714176000}
+{"o":16792.4229554593,"h":16808.4399718639,"l":16122.5736859831,"c":16477.9293953067,"v":744190.4751847814,"t":1714179600}
+{"o":16477.9293953067,"h":16726.0105049588,"l":16425.7654708182,"c":16523.2960202214,"v":392756.7406295208,"t":1714183200}
+{"o":16523.2960202214,"h":16709.853866488,"l":16480.48406267,"c":16639.7081770408,"v":336185.0636766378,"t":1714186800}
+{"o":16639.7081770408,"h":16753.853162152,"l":16620.2890893473,"c":16720.813148137,"v":326872.6043652624,"t":1714190400}
+{"o":16720.813148137,"h":16740.4266700788,"l":16541.1833412165,"c":16615.3302816897,"v":318895.662309933,"t":1714194000}
+{"o":16615.3302816897,"h":16708.6874297328,"l":16523.6432715282,"c":16601.3316072219,"v":329788.5434155059,"t":1714197600}
+{"o":16601.3316072219,"h":16717.0653300833,"l":16581.0977480296,"c":16611.3854825494,"v":312621.274179651,"t":1714201200}
+{"o":16611.3854825494,"h":16693.4900388431,"l":16548.533998854,"c":16590.2323281121,"v":258878.6520508506,"t":1714204800}
+{"o":16590.2323281121,"h":16683.775393532,"l":16546.2147313703,"c":16599.85320314,"v":277969.9515292651,"t":1714208400}
+{"o":16599.85320314,"h":16646.2223409354,"l":16522.7976152958,"c":16554.8791402465,"v":317583.2038286683,"t":1714212000}
+{"o":16554.8791402465,"h":16659.853905542,"l":16477.2309140075,"c":16581.7725269415,"v":381328.1072204228,"t":1714215600}
+{"o":16581.7725269415,"h":16804.7454091709,"l":16552.853234074,"c":16751.6401664692,"v":378500.8642235592,"t":1714219200}
+{"o":16751.6401664692,"h":17081.0022935254,"l":16707.5221323956,"c":16943.5628779853,"v":357359.1147229908,"t":1714222800}
+{"o":16943.5628779853,"h":17062.2940750954,"l":16808.2494239673,"c":16862.573739119,"v":387405.6586316804,"t":1714226400}
+{"o":16862.573739119,"h":16943.8998124718,"l":16740.6799174452,"c":16792.6886743267,"v":385743.1454861152,"t":1714230000}
+{"o":16792.6886743267,"h":16932.9286328623,"l":16770.662971867,"c":16867.1953281689,"v":359237.9800427768,"t":1714233600}
+{"o":16867.1953281689,"h":17377.4034669858,"l":16823.5984288583,"c":17282.7237772806,"v":414380.7433281915,"t":1714237200}
+{"o":17282.7237772806,"h":17390.6075589928,"l":17034.982305606,"c":17237.2561886846,"v":464663.1133755957,"t":1714240800}
+{"o":17237.2561886846,"h":17369.1540191633,"l":17176.1242422475,"c":17358.9382981278,"v":281596.9824545392,"t":1714244400}
+{"o":17358.9382981278,"h":17469.3297209018,"l":17187.6888512487,"c":17228.3172509348,"v":286589.8120949581,"t":1714248000}
+{"o":17228.3172509348,"h":17265.6519796155,"l":17077.6210543125,"c":17145.5851035977,"v":272753.0021636431,"t":1714251600}
+{"o":17145.5851035977,"h":17199.3394759444,"l":17076.8344809495,"c":17156.6349398131,"v":274631.3346573066,"t":1714255200}
+{"o":17156.6349398131,"h":17319.228691635,"l":17153.6943291637,"c":17247.2236216774,"v":274606.6785503349,"t":1714258800}
+{"o":17247.2236216774,"h":17351.131844043,"l":17174.1875908254,"c":17314.3377488712,"v":300582.8197680037,"t":1714262400}
+{"o":17314.3377488712,"h":17491.9755657449,"l":17248.7977530404,"c":17464.5351122611,"v":279750.1570697902,"t":1714266000}
+{"o":17464.5351122611,"h":17884.6890130379,"l":17390.3432135586,"c":17578.6045506746,"v":398804.5536049353,"t":1714269600}
+{"o":17578.6045506746,"h":17667.7397375489,"l":17472.9707829284,"c":17546.4486065469,"v":345876.0019544784,"t":1714273200}
+{"o":17546.4486065469,"h":17574.8697972661,"l":17379.4248385577,"c":17449.1367670443,"v":252095.5638791799,"t":1714276800}
+{"o":17449.1367670443,"h":17620.3304283488,"l":17371.4895824844,"c":17510.7047169131,"v":367254.5635347785,"t":1714280400}
+{"o":17510.7047169131,"h":17577.8646302753,"l":17444.2848511551,"c":17554.1310741379,"v":255921.8368350926,"t":1714284000}
+{"o":17554.1310741379,"h":17628.3331236106,"l":17483.1157004118,"c":17511.7558811991,"v":272546.2955430678,"t":1714287600}
+{"o":17511.7558811991,"h":17578.2241361376,"l":17360.4586541463,"c":17402.9866898573,"v":297465.8628070836,"t":1714291200}
+{"o":17402.9866898573,"h":17482.2463483475,"l":17330.3919711191,"c":17371.2610134714,"v":402124.7165408551,"t":1714294800}
+{"o":17371.2610134714,"h":17414.212410169,"l":17240.9894750875,"c":17359.4178704771,"v":291145.2062770055,"t":1714298400}
+{"o":17359.4178704771,"h":17387.3802690682,"l":17190.4152889717,"c":17229.7172699281,"v":273191.3334072767,"t":1714302000}
+{"o":17229.7172699281,"h":17316.2552062622,"l":17198.5161190108,"c":17293.8505002933,"v":262821.7095021085,"t":1714305600}
+{"o":17293.8505002933,"h":17440.5270265287,"l":17234.8260846321,"c":17400.7329679536,"v":300278.1869500582,"t":1714309200}
+{"o":17400.7329679536,"h":17413.6933266366,"l":17283.183255047,"c":17343.8912064492,"v":376358.4587155574,"t":1714312800}
+{"o":17343.8912064492,"h":17406.1393818862,"l":17297.1238170829,"c":17319.7322087716,"v":372263.411560921,"t":1714316400}
+{"o":17319.7322087716,"h":17435.876678776,"l":17300.9550414001,"c":17378.901186244,"v":372747.3835572156,"t":1714320000}
+{"o":17378.901186244,"h":17455.359887934,"l":17329.9467410787,"c":17450.408379159,"v":303296.5760293212,"t":1714323600}
+{"o":17450.408379159,"h":17567.1054828547,"l":17383.9578482803,"c":17548.0629239813,"v":332936.3721642818,"t":1714327200}
+{"o":17548.0629239813,"h":17566.6466703204,"l":17335.4941659469,"c":17351.1524716468,"v":319572.4789362359,"t":1714330800}
+{"o":17351.1524716468,"h":17377.3636549708,"l":17202.4569554658,"c":17301.790691684,"v":286141.0907265401,"t":1714334400}
+{"o":17301.790691684,"h":17339.0226876509,"l":17227.6973911285,"c":17243.5153284976,"v":294781.772918627,"t":1714338000}
+{"o":17243.5153284976,"h":17291.2280459705,"l":16878.6991993452,"c":16968.152595706,"v":395504.5120243416,"t":1714341600}
+{"o":16968.152595706,"h":16968.7105148043,"l":16720.0920604506,"c":16840.4432779776,"v":382845.261557417,"t":1714345200}
+{"o":16840.4432779776,"h":16953.5362537273,"l":16771.5515294277,"c":16888.8067409677,"v":380763.1814453778,"t":1714348800}
+{"o":16888.8067409677,"h":16962.2145038131,"l":16793.6241427183,"c":16916.3668643184,"v":644008.3897865817,"t":1714352400}
+{"o":16916.3668643184,"h":16943.3398737199,"l":16581.2734207884,"c":16643.3326166262,"v":597445.8894483106,"t":1714356000}
+{"o":16643.3326166262,"h":16677.8663431836,"l":16443.7869814857,"c":16475.1903947457,"v":453091.7031476182,"t":1714359600}
+{"o":16475.1903947457,"h":16664.4245013512,"l":16404.2986860495,"c":16621.0799647543,"v":455186.9658860646,"t":1714363200}
+{"o":16621.0799647543,"h":16702.44788186,"l":16534.5166086851,"c":16685.7107414948,"v":302352.9050135968,"t":1714366800}
+{"o":16685.7107414948,"h":16692.9120568381,"l":16368.3997648297,"c":16469.8128259293,"v":393077.4908745327,"t":1714370400}
+{"o":16469.8128259293,"h":16525.6976995288,"l":16402.5932126684,"c":16470.4812877001,"v":361949.6821025995,"t":1714374000}
+{"o":16470.4812877001,"h":16508.1016520423,"l":16321.7518879986,"c":16461.3609501521,"v":304389.8497314777,"t":1714377600}
+{"o":16461.3609501521,"h":16608.6276210809,"l":16417.1673487936,"c":16542.8507890779,"v":334569.522230992,"t":1714381200}
+{"o":16542.8507890779,"h":16690.8568780147,"l":16444.4498106827,"c":16510.4406972098,"v":328788.5810724763,"t":1714384800}
+{"o":16510.4406972098,"h":16541.9592361062,"l":16386.2152433094,"c":16438.832580844,"v":286950.1948648567,"t":1714388400}
+{"o":16438.832580844,"h":16600.9737795269,"l":16344.2644559403,"c":16595.2144846474,"v":457369.5747427269,"t":1714392000}
+{"o":16595.2144846474,"h":16682.8269783816,"l":16363.4814930033,"c":16451.1232450402,"v":513259.7194112206,"t":1714395600}
+{"o":16451.1232450402,"h":16775.0573508183,"l":16401.9352316716,"c":16682.6860339617,"v":497136.6791033817,"t":1714399200}
+{"o":16682.6860339617,"h":16742.9494867665,"l":16556.8497886076,"c":16666.9986230745,"v":446407.7569362079,"t":1714402800}
+{"o":16666.9986230745,"h":16685.0829040038,"l":16277.0894943981,"c":16318.8867432871,"v":490046.4534163657,"t":1714406400}
+{"o":16318.8867432871,"h":16600.0592951327,"l":16285.1970288468,"c":16487.8131356009,"v":595970.7321497663,"t":1714410000}
+{"o":16487.8131356009,"h":16497.9080527664,"l":16307.4310695421,"c":16414.7378480307,"v":478968.2079593412,"t":1714413600}
+{"o":16414.7378480307,"h":16519.6778347711,"l":16301.8271535089,"c":16468.7524932321,"v":572484.7093818618,"t":1714417200}
+{"o":16468.7524932321,"h":16562.7782342829,"l":16394.8054925746,"c":16469.0628800741,"v":517192.0741816509,"t":1714420800}
+{"o":16469.0628800741,"h":16518.8576702757,"l":16351.0251208069,"c":16467.0856981304,"v":354155.9336593276,"t":1714424400}
+{"o":16467.0856981304,"h":16850.6912530766,"l":16439.9855465516,"c":16791.6259507035,"v":449871.6879492207,"t":1714428000}
+{"o":16791.6259507035,"h":16933.1295922362,"l":16665.3726438184,"c":16814.0539206327,"v":437751.9426758788,"t":1714431600}
+{"o":16814.0539206327,"h":17067.0066395114,"l":16706.2514692896,"c":16981.4658216455,"v":385113.5966737455,"t":1714435200}
+{"o":16981.4658216455,"h":17006.296720174,"l":16660.1880736322,"c":16665.0561256946,"v":381507.5867226537,"t":1714438800}
+{"o":16665.0561256946,"h":16801.8265163368,"l":16467.7093283814,"c":16747.5498498663,"v":396335.0385047022,"t":1714442400}
+{"o":16747.5498498663,"h":16777.8184082759,"l":16621.9416846469,"c":16657.8125933081,"v":301795.0991259447,"t":1714446000}
+{"o":16657.8125933081,"h":16707.6881520179,"l":16428.7670287374,"c":16553.5151839017,"v":357258.1511969378,"t":1714449600}
+{"o":16553.5151839017,"h":16604.7581122678,"l":16407.6872129623,"c":16512.3058211517,"v":325608.0789964203,"t":1714453200}
+{"o":16512.3058211517,"h":16639.1902215637,"l":16435.9960057868,"c":16579.1839429507,"v":323616.2552957647,"t":1714456800}
+{"o":16579.1839429507,"h":16621.133892786,"l":16474.4664926734,"c":16479.1654634716,"v":248334.658436988,"t":1714460400}
+{"o":16479.1654634716,"h":16543.7296577052,"l":15892.8803963853,"c":15975.0257391867,"v":507783.0729834293,"t":1714464000}
+{"o":15975.0257391867,"h":16072.6400149831,"l":15632.928196377,"c":15876.6864602432,"v":473558.9076866484,"t":1714467600}
+{"o":15876.6864602432,"h":15954.1257978996,"l":15795.286883016,"c":15873.5538235445,"v":328058.0427095221,"t":1714471200}
+{"o":15873.5538235445,"h":15875.6509982136,"l":15643.2734074348,"c":15711.7837451046,"v":445482.5220257145,"t":1714474800}
+{"o":15711.7837451046,"h":15782.8894353165,"l":15473.2364571453,"c":15743.1604031839,"v":667878.3396691757,"t":1714478400}
+{"o":15743.1604031839,"h":15802.3395505452,"l":15529.2640963651,"c":15575.2067489576,"v":467761.0436535918,"t":1714482000}
+{"o":15575.2067489576,"h":15904.9026779086,"l":15542.7973329731,"c":15717.0339162567,"v":628858.4280888336,"t":1714485600}
+{"o":15717.0339162567,"h":15806.3746361535,"l":15454.7063484861,"c":15588.9507671244,"v":580269.6728603654,"t":1714489200}
+{"o":15588.9507671244,"h":15588.9507671244,"l":15017.9617914269,"c":15321.3718898396,"v":1029596.1656846628,"t":1714492800}
+{"o":15321.3718898396,"h":15369.9727167629,"l":15092.6473715798,"c":15209.5610126477,"v":636035.0581685108,"t":1714496400}
+{"o":15209.5610126477,"h":15288.7620899051,"l":15057.3230532279,"c":15146.5819771959,"v":490479.2996370691,"t":1714500000}
+{"o":15146.5819771959,"h":15229.7117005917,"l":14779.8340692415,"c":14985.3485781291,"v":720410.58378526,"t":1714503600}
+{"o":14985.3485781291,"h":15361.1442568161,"l":14976.5482796637,"c":15236.4320692966,"v":657063.4898960931,"t":1714507200}
+{"o":15236.4320692966,"h":15432.4559067106,"l":15228.2778860221,"c":15328.719124645,"v":482561.6628578014,"t":1714510800}
+{"o":15328.719124645,"h":15709.1334602624,"l":15317.201950747,"c":15536.798284055,"v":621147.2488417669,"t":1714514400}
+{"o":15536.798284055,"h":15594.3426084454,"l":15402.9304949334,"c":15459.4239470024,"v":349260.032948036,"t":1714518000}
+{"o":15459.4239470024,"h":15531.7723192643,"l":15193.5404382126,"c":15261.0854374166,"v":432269.3632505155,"t":1714521600}
+{"o":15261.0854374166,"h":15550.5145690879,"l":15174.823362525,"c":15478.711305205,"v":434266.353616241,"t":1714525200}
+{"o":15478.711305205,"h":15517.3943544075,"l":15102.8090475881,"c":15259.8792715909,"v":486073.5629045302,"t":1714528800}
+{"o":15259.8792715909,"h":15440.6099733697,"l":15207.8609708415,"c":15390.3826860676,"v":375906.6625523931,"t":1714532400}
+{"o":15390.3826860676,"h":15481.5289282353,"l":15327.4660201768,"c":15355.2222593826,"v":324998.772212273,"t":1714536000}
+{"o":15355.2222593826,"h":15446.9581826071,"l":15206.3519753732,"c":15258.6540169951,"v":328234.3625485898,"t":1714539600}
+{"o":15258.6540169951,"h":15304.1954457765,"l":14943.229711762,"c":14988.4129682214,"v":421240.1010215094,"t":1714543200}
+{"o":14988.4129682214,"h":15056.3670235962,"l":14167.4259581801,"c":14700.1819881045,"v":983470.1183329273,"t":1714546800}
+{"o":14700.1819881045,"h":14806.2010950996,"l":14486.8649012644,"c":14766.6577547613,"v":725566.9272893058,"t":1714550400}
+{"o":14766.6577547613,"h":14947.898322067,"l":14702.8662354797,"c":14723.2982260575,"v":455152.3464369313,"t":1714554000}
+{"o":14723.2982260575,"h":14877.9920906316,"l":14669.0910154842,"c":14839.7946740229,"v":444386.1205916345,"t":1714557600}
+{"o":14839.7946740229,"h":15008.3986381278,"l":14789.8538815222,"c":14991.3036880236,"v":335281.9938560175,"t":1714561200}
+{"o":14991.3036880236,"h":15238.6035716706,"l":14929.7588948837,"c":15098.1435399752,"v":510327.0037853391,"t":1714564800}
+{"o":15098.1435399752,"h":15137.574501508,"l":14881.9679879584,"c":15043.8784498091,"v":559922.8361344911,"t":1714568400}
+{"o":15043.8784498091,"h":15127.3676073894,"l":14905.1071829098,"c":15050.2172162724,"v":430918.8415553063,"t":1714572000}
+{"o":15050.2172162724,"h":15065.8361952263,"l":14807.6430050481,"c":15040.521397718,"v":630362.1780539193,"t":1714575600}
+{"o":15040.521397718,"h":15444.1032197673,"l":14952.8024780559,"c":15179.8673996267,"v":572640.8806812873,"t":1714579200}
+{"o":15179.8673996267,"h":15568.8989063455,"l":15092.9731306601,"c":15467.7400479727,"v":661795.3418421536,"t":1714582800}
+{"o":15467.7400479727,"h":16585.0313084291,"l":15420.1033548078,"c":16337.3392198797,"v":1300273.8489589174,"t":1714586400}
+{"o":16337.3392198797,"h":16509.7317031944,"l":15698.4880699811,"c":15821.8579023928,"v":1147248.8543419212,"t":1714590000}
+{"o":15821.8579023928,"h":16246.8073425565,"l":15709.4233060809,"c":16079.1212049724,"v":1104464.2292049474,"t":1714593600}
+{"o":16079.1212049724,"h":16408.3173524542,"l":15974.8957387673,"c":16261.6039938206,"v":573636.1810881272,"t":1714597200}
+{"o":16261.6039938206,"h":16402.1352145689,"l":16166.041392714,"c":16261.2394020626,"v":453476.8520151073,"t":1714600800}
+{"o":16261.2394020626,"h":16478.9874908752,"l":16207.0445996586,"c":16418.9528979612,"v":402365.107284517,"t":1714604400}
+{"o":16418.9528979612,"h":16464.056114502,"l":15990.20250504,"c":16029.792930903,"v":466324.753738632,"t":1714608000}
+{"o":16029.792930903,"h":16103.3498449935,"l":15738.7818248246,"c":15815.3185314924,"v":449956.6208900909,"t":1714611600}
+{"o":15815.3185314924,"h":15923.4074792234,"l":15693.4983618145,"c":15806.5247619023,"v":401264.1687454149,"t":1714615200}
+{"o":15806.5247619023,"h":15978.5225582195,"l":15785.5621810238,"c":15862.0354148004,"v":417754.3727176984,"t":1714618800}
+{"o":15862.0354148004,"h":15991.4703484401,"l":15742.8893883286,"c":15811.3524803172,"v":358837.1808018787,"t":1714622400}
+{"o":15811.3524803172,"h":15831.7642869682,"l":15638.148969743,"c":15800.6930386514,"v":337725.4835277227,"t":1714626000}
+{"o":15800.6930386514,"h":15906.3836485278,"l":15772.0049037427,"c":15829.7677533755,"v":288411.8783292546,"t":1714629600}
+{"o":15829.7677533755,"h":16272.7158935713,"l":15809.781194659,"c":16029.0982932089,"v":380011.0506244995,"t":1714633200}
+{"o":16029.0982932089,"h":16344.7941856289,"l":15996.9594685901,"c":16270.0870623153,"v":332732.7812544664,"t":1714636800}
+{"o":16270.0870623153,"h":16329.9135772007,"l":16158.4139555478,"c":16305.8921865912,"v":306141.2176869152,"t":1714640400}
+{"o":16305.8921865912,"h":16526.2504220129,"l":16200.289678136,"c":16411.6392572876,"v":443706.6144340368,"t":1714644000}
+{"o":16411.6392572876,"h":16985.5486623566,"l":16390.3957984147,"c":16924.0446531625,"v":737239.4069069278,"t":1714647600}
+{"o":16924.0446531625,"h":16975.9152383541,"l":16693.3525932957,"c":16718.8053054858,"v":609911.3031814316,"t":1714651200}
+{"o":16718.8053054858,"h":16792.5139016229,"l":16530.5632026741,"c":16574.4012439548,"v":550225.4925060548,"t":1714654800}
+{"o":16574.4012439548,"h":16998.4108118624,"l":16483.2535792834,"c":16926.4889442596,"v":615826.1064128111,"t":1714658400}
+{"o":16926.4889442596,"h":17144.8636027426,"l":16873.9708986137,"c":16974.6154465071,"v":723134.7254298682,"t":1714662000}
+{"o":16974.6154465071,"h":16998.3523250046,"l":16810.5745802769,"c":16811.2719977047,"v":517399.5115420643,"t":1714665600}
+{"o":16811.2719977047,"h":17065.777902425,"l":16782.7780409525,"c":16969.6956382943,"v":519272.6762358466,"t":1714669200}
+{"o":16969.6956382943,"h":17038.0804576844,"l":16813.8456480556,"c":16834.0604707841,"v":452208.7731800802,"t":1714672800}
+{"o":16834.0604707841,"h":16883.06440363,"l":16717.8970079036,"c":16853.7707182529,"v":403397.6233072513,"t":1714676400}
+{"o":16853.7707182529,"h":16934.4981699814,"l":16548.6602630489,"c":16673.3114150648,"v":460959.4422545616,"t":1714680000}
+{"o":16673.3114150648,"h":16935.1663191847,"l":16644.7886485698,"c":16916.7763883449,"v":522270.1463114295,"t":1714683600}
+{"o":16916.7763883449,"h":17174.4147798668,"l":16834.1877456665,"c":16951.4795894072,"v":512476.5880383356,"t":1714687200}
+{"o":16951.4795894072,"h":17006.1371019713,"l":16788.2793650598,"c":16797.0557570155,"v":350058.141144991,"t":1714690800}
+{"o":16797.0557570155,"h":16990.3905687693,"l":16685.8729991497,"c":16831.9240787568,"v":400395.2434802645,"t":1714694400}
+{"o":16831.9240787568,"h":17244.2148899047,"l":16801.8038614422,"c":17033.5061699273,"v":485699.7601407592,"t":1714698000}
+{"o":17033.5061699273,"h":17305.0180949627,"l":16982.1545665886,"c":17055.0454375149,"v":479720.0360298718,"t":1714701600}
+{"o":17055.0454375149,"h":17276.7988888919,"l":17048.142961941,"c":17206.1944240624,"v":498682.5422275321,"t":1714705200}
+{"o":17206.1944240624,"h":17283.5219052169,"l":17060.5013749491,"c":17095.584383541,"v":458992.6997060739,"t":1714708800}
+{"o":17095.584383541,"h":17200.7738657704,"l":16959.6549922592,"c":17004.9225884529,"v":374817.6689112451,"t":1714712400}
+{"o":17004.9225884529,"h":17040.0098044172,"l":16872.2878179438,"c":16912.5568392472,"v":304211.1991535303,"t":1714716000}
+{"o":16912.5568392472,"h":17003.7139398649,"l":16691.4577015993,"c":16753.6362688921,"v":319997.6435488557,"t":1714719600}
+{"o":16753.6362688921,"h":16930.781027541,"l":16687.7438297269,"c":16775.2230528199,"v":320446.7957609891,"t":1714723200}
+{"o":16775.2230528199,"h":16986.0735518211,"l":16712.4101538607,"c":16913.4191156116,"v":299749.8503782786,"t":1714726800}
+{"o":16913.4191156116,"h":16962.0860976469,"l":16626.5726486829,"c":16749.95838152,"v":308330.381411977,"t":1714730400}
+{"o":16749.95838152,"h":16774.6873766739,"l":16594.141839528,"c":16705.9030708845,"v":308307.1023793949,"t":1714734000}
+{"o":16705.9030708845,"h":17403.7883978236,"l":16654.3067735872,"c":17329.0960689199,"v":695946.4074173485,"t":1714737600}
+{"o":17329.0960689199,"h":17579.1206294124,"l":17235.1751811306,"c":17449.564732558,"v":755889.1133652554,"t":1714741200}
+{"o":17449.564732558,"h":17564.9962680223,"l":17239.4274440226,"c":17408.9929800603,"v":630261.8321933051,"t":1714744800}
+{"o":17408.9929800603,"h":17474.0932609831,"l":17194.0561227945,"c":17336.9213861356,"v":460190.7521314292,"t":1714748400}
+{"o":17336.9213861356,"h":17472.8711568342,"l":17271.2034578154,"c":17300.0277541175,"v":493504.4358118487,"t":1714752000}
+{"o":17300.0277541175,"h":17394.9840428631,"l":17236.0120182913,"c":17360.5510011517,"v":627327.0169965916,"t":1714755600}
+{"o":17360.5510011517,"h":17446.0189585346,"l":17271.6026911151,"c":17304.3632873564,"v":389127.5845787178,"t":1714759200}
+{"o":17304.3632873564,"h":17440.2237216831,"l":17221.0710317298,"c":17437.5154655733,"v":417539.1014505498,"t":1714762800}
+{"o":17437.5154655733,"h":17711.1028324876,"l":17377.6162422726,"c":17556.1846628806,"v":498965.0933504321,"t":1714766400}
+{"o":17556.1846628806,"h":17632.9785744831,"l":17400.8382957805,"c":17475.0451417053,"v":384260.3505796412,"t":1714770000}
+{"o":17475.0451417053,"h":17576.532670424,"l":17443.2520499533,"c":17515.7882492968,"v":363913.705139551,"t":1714773600}
+{"o":17515.7882492968,"h":17712.3821977442,"l":17491.1773478051,"c":17551.4403730135,"v":465364.7850509844,"t":1714777200}
+{"o":17551.4403730135,"h":17703.2648144702,"l":17516.7991433726,"c":17618.5297119663,"v":443544.2379762914,"t":1714780800}
+{"o":17618.5297119663,"h":17687.9962320802,"l":17493.5893216286,"c":17515.2068949452,"v":419653.1424857898,"t":1714784400}
+{"o":17515.2068949452,"h":17587.2355884995,"l":17365.9339041201,"c":17536.6436064483,"v":386324.2571682443,"t":1714788000}
+{"o":17536.6436064483,"h":17668.0890828193,"l":17513.7830139444,"c":17613.9252481571,"v":328174.4511563688,"t":1714791600}
+{"o":17613.9252481571,"h":17873.2737990459,"l":17592.0631887372,"c":17763.8984132209,"v":377658.4119822931,"t":1714795200}
+{"o":17763.8984132209,"h":17795.5218052883,"l":17602.0346046667,"c":17719.1705347839,"v":371071.2779672759,"t":1714798800}
+{"o":17719.1705347839,"h":17760.325799818,"l":17577.5231266687,"c":17591.7081035646,"v":291445.3713797626,"t":1714802400}
+{"o":17591.7081035646,"h":17648.5880447222,"l":17540.4025756308,"c":17576.291234843,"v":306176.7217458256,"t":1714806000}
+{"o":17576.291234843,"h":17739.2334480718,"l":17557.2951019759,"c":17701.8822098941,"v":313730.1703833897,"t":1714809600}
+{"o":17701.8822098941,"h":17740.0986886787,"l":17625.8178935613,"c":17697.7888003852,"v":299069.4350295624,"t":1714813200}
+{"o":17697.7888003852,"h":18204.3132301737,"l":17623.3920588293,"c":18170.7619961325,"v":405268.9500684027,"t":1714816800}
+{"o":18170.7619961325,"h":18201.2769343599,"l":17825.9826641888,"c":17877.8727275899,"v":556742.5064016241,"t":1714820400}
+{"o":17877.8727275899,"h":18078.1494488419,"l":17833.0881412464,"c":18076.7648856296,"v":470833.6841520905,"t":1714824000}
+{"o":18076.7648856296,"h":18109.5337427853,"l":17790.8310427582,"c":17935.2900731009,"v":446061.7080981859,"t":1714827600}
+{"o":17935.2900731009,"h":18192.0496738087,"l":17806.9413313286,"c":17903.7490906851,"v":468311.0749306729,"t":1714831200}
+{"o":17903.7490906851,"h":17953.8834496283,"l":17762.0024762907,"c":17853.5552875876,"v":401917.4848006013,"t":1714834800}
+{"o":17853.5552875876,"h":17943.9885574437,"l":17730.9690413492,"c":17920.8805246642,"v":417499.0338032331,"t":1714838400}
+{"o":17920.8805246642,"h":17940.0360828921,"l":17734.5924982374,"c":17862.9486087938,"v":468476.0872005747,"t":1714842000}
+{"o":17862.9486087938,"h":18004.2949543695,"l":17790.1841863766,"c":17924.5213193335,"v":429373.0297789203,"t":1714845600}
+{"o":17924.5213193335,"h":18018.8899853274,"l":17887.9775182106,"c":18000.1966222935,"v":327811.6892363299,"t":1714849200}
+{"o":18000.1966222935,"h":18058.647975538,"l":17930.5874435714,"c":17962.6227352249,"v":354236.2936798496,"t":1714852800}
+{"o":17962.6227352249,"h":18050.5558699273,"l":17801.0565134479,"c":17881.2262128618,"v":329599.0301711498,"t":1714856400}
+{"o":17881.2262128618,"h":17926.4344465534,"l":17797.5311915883,"c":17819.8373928114,"v":284262.3791072576,"t":1714860000}
+{"o":17819.8373928114,"h":17894.6277503205,"l":17799.2243254325,"c":17831.1228945505,"v":292788.1923285868,"t":1714863600}
+{"o":17831.1228945505,"h":17974.5963421564,"l":17619.1099256855,"c":17716.3753902632,"v":427229.0478893737,"t":1714867200}
+{"o":17716.3753902632,"h":17760.1324091847,"l":17476.8720666727,"c":17646.9133637738,"v":450886.2863941264,"t":1714870800}
+{"o":17646.9133637738,"h":17769.7830948795,"l":17621.5366341544,"c":17637.6277105814,"v":328084.5527354429,"t":1714874400}
+{"o":17637.6277105814,"h":17667.5587588042,"l":17500.8032691676,"c":17650.093681303,"v":287835.6182495467,"t":1714878000}
+{"o":17650.093681303,"h":17691.7730057321,"l":17588.0177066116,"c":17664.4740551896,"v":286049.6381275433,"t":1714881600}
+{"o":17664.4740551896,"h":17824.0922432639,"l":17602.5605094407,"c":17643.7667094226,"v":426084.2900899179,"t":1714885200}
+{"o":17643.7667094226,"h":17746.1921748292,"l":17591.7122685683,"c":17650.5038989801,"v":422516.5943698511,"t":1714888800}
+{"o":17650.5038989801,"h":17844.5542433307,"l":17619.7885353765,"c":17780.8430135353,"v":369223.1625599678,"t":1714892400}
+{"o":17780.8430135353,"h":17914.1372200731,"l":17732.113385824,"c":17808.9898808855,"v":365558.1285414526,"t":1714896000}
+{"o":17808.9898808855,"h":17827.1930280681,"l":17708.6188354321,"c":17791.262116032,"v":290831.641865888,"t":1714899600}
+{"o":17791.262116032,"h":17848.6733729356,"l":17719.1432453605,"c":17829.6546421863,"v":258190.9399871685,"t":1714903200}
+{"o":17829.6546421863,"h":17919.1329108796,"l":17774.283659255,"c":17898.3418121741,"v":236577.3071969306,"t":1714906800}
+{"o":17898.3418121741,"h":17933.3748776589,"l":17784.6753870959,"c":17810.1080560339,"v":319476.8360548702,"t":1714910400}
+{"o":17810.1080560339,"h":17994.6491386057,"l":17738.211576043,"c":17931.257169236,"v":367547.3486291084,"t":1714914000}
+{"o":17931.257169236,"h":18069.8705108839,"l":17796.7634079077,"c":18045.6102705006,"v":363148.9596290379,"t":1714917600}
+{"o":18045.6102705006,"h":18064.9553533446,"l":17942.0812399215,"c":17998.8170677305,"v":421378.1769011546,"t":1714921200}
+{"o":17998.8170677305,"h":18047.5072220087,"l":17883.5662702191,"c":17962.6588176187,"v":389583.3557462874,"t":1714924800}
+{"o":17962.6588176187,"h":18087.6894860035,"l":17892.1194350314,"c":17916.5709843848,"v":424451.6256224328,"t":1714928400}
+{"o":17916.5709843848,"h":17944.657941263,"l":17787.4093005891,"c":17833.6944988115,"v":468066.162104828,"t":1714932000}
+{"o":17833.6944988115,"h":17911.1257172637,"l":17779.8477540241,"c":17831.4384235704,"v":425009.6091520548,"t":1714935600}
+{"o":17831.4384235704,"h":17835.4118041352,"l":17686.2510688024,"c":17757.7677332563,"v":431124.9541561119,"t":1714939200}
+{"o":17757.7677332563,"h":17790.3637704598,"l":17666.6215163593,"c":17776.1876038277,"v":348622.0432974086,"t":1714942800}
+{"o":17776.1876038277,"h":17788.2755414005,"l":17662.5649419453,"c":17730.709806572,"v":420557.0697962043,"t":1714946400}
+{"o":17730.709806572,"h":17864.6284640336,"l":17712.2314016613,"c":17791.9244285945,"v":367373.8126512507,"t":1714950000}
+{"o":17791.9244285945,"h":17986.2894206107,"l":17750.7962050082,"c":17950.1948764008,"v":340117.0885541415,"t":1714953600}
+{"o":17950.1948764008,"h":18087.505624057,"l":17890.7557542169,"c":17922.6905804973,"v":458883.45572194,"t":1714957200}
+{"o":17922.6905804973,"h":18033.534173282,"l":17822.1389754548,"c":17840.001326474,"v":393984.5241281788,"t":1714960800}
+{"o":17840.001326474,"h":17893.5742177406,"l":17749.8769658061,"c":17861.8960745339,"v":345244.7725977123,"t":1714964400}
+{"o":17861.8960745339,"h":18119.0475854015,"l":17812.3772741747,"c":18057.5729313488,"v":366724.0709934985,"t":1714968000}
+{"o":18057.5729313488,"h":18189.3641870476,"l":17975.3444686932,"c":18152.3384268698,"v":358439.0234044139,"t":1714971600}
+{"o":18152.3384268698,"h":18411.0330241082,"l":18112.7167373332,"c":18164.6071715323,"v":380736.7277150555,"t":1714975200}
+{"o":18164.6071715323,"h":18262.0208779143,"l":18030.1985169826,"c":18148.7354959917,"v":334369.5005666344,"t":1714978800}
+{"o":18148.7354959917,"h":18879.3165643561,"l":18148.7354959917,"c":18848.0066472084,"v":624812.1895624319,"t":1714982400}
+{"o":18848.0066472084,"h":19099.9724908889,"l":18834.1742468051,"c":19072.0776791142,"v":560916.7523568112,"t":1714986000}
+{"o":19072.0776791142,"h":19153.6190478579,"l":18517.0399254913,"c":18622.3256414718,"v":545914.3828620187,"t":1714989600}
+{"o":18622.3256414718,"h":18883.7009040291,"l":18608.2828078455,"c":18800.1469568828,"v":532148.6393963469,"t":1714993200}
+{"o":18800.1469568828,"h":18867.6210861602,"l":18286.5305000401,"c":18434.4654046202,"v":532110.7868335226,"t":1714996800}
+{"o":18434.4654046202,"h":18865.4434854092,"l":18376.6235161275,"c":18760.6903250584,"v":650113.0899887944,"t":1715000400}
+{"o":18760.6903250584,"h":19068.3611590184,"l":18612.203175318,"c":18634.4092087705,"v":569080.959615125,"t":1715004000}
+{"o":18634.4092087705,"h":18866.4220950805,"l":18425.586511634,"c":18786.0825865567,"v":576902.5454170466,"t":1715007600}
+{"o":18786.0825865567,"h":18823.4885490512,"l":18462.6703953706,"c":18514.3485432703,"v":467998.854712869,"t":1715011200}
+{"o":18514.3485432703,"h":18719.3546974784,"l":18306.6907446814,"c":18471.1803558321,"v":535972.3486341262,"t":1715014800}
+{"o":18471.1803558321,"h":18721.8363999582,"l":18447.3797192281,"c":18672.6180478989,"v":509579.4636566814,"t":1715018400}
+{"o":18672.6180478989,"h":18726.6484348907,"l":18434.2869269976,"c":18721.9119306716,"v":565931.7373895682,"t":1715022000}
+{"o":18721.9119306716,"h":18944.3772510566,"l":18636.0769298693,"c":18856.6620534765,"v":459458.7528509038,"t":1715025600}
+{"o":18856.6620534765,"h":19013.4888260387,"l":18812.0000990673,"c":18989.7719484236,"v":402172.4802217617,"t":1715029200}
+{"o":18989.7719484236,"h":18998.6433602462,"l":18818.8499095823,"c":18872.466043649,"v":364815.0878557929,"t":1715032800}
+{"o":18872.466043649,"h":18872.466043649,"l":18615.511539421,"c":18656.6735305108,"v":346424.8445139198,"t":1715036400}
+{"o":18656.6735305108,"h":18876.317843412,"l":18549.4946312678,"c":18740.5372893764,"v":427201.3747222261,"t":1715040000}
+{"o":18740.5372893764,"h":19359.361674156,"l":18704.8193551798,"c":19226.2926400757,"v":497862.6341972569,"t":1715043600}
+{"o":19226.2926400757,"h":19288.521887541,"l":19036.874620529,"c":19142.158654735,"v":398426.8493539892,"t":1715047200}
+{"o":19142.158654735,"h":19154.2580943679,"l":18452.0635041,"c":18788.4100199575,"v":526407.6724289489,"t":1715050800}
+{"o":18788.4100199575,"h":19024.3191398096,"l":18770.4281387957,"c":18923.5282871315,"v":375117.2383624504,"t":1715054400}
+{"o":18923.5282871315,"h":19023.3428797506,"l":18791.4228758356,"c":18921.1419971507,"v":375575.2997115566,"t":1715058000}
+{"o":18921.1419971507,"h":18981.4917501377,"l":18692.759363688,"c":18832.0420730856,"v":345721.9757222963,"t":1715061600}
+{"o":18832.0420730856,"h":19078.6830285971,"l":18750.3196842386,"c":18944.8262722356,"v":501574.3079153833,"t":1715065200}
+{"o":18944.8262722356,"h":19394.5623192812,"l":18899.0590254718,"c":19324.7327831095,"v":533121.7915434522,"t":1715068800}
+{"o":19324.7327831095,"h":19451.6702137713,"l":19199.6163473514,"c":19210.5713141178,"v":375041.4667878007,"t":1715072400}
+{"o":19210.5713141178,"h":19270.2450462637,"l":19026.5028124305,"c":19149.9947348564,"v":343162.5302736011,"t":1715076000}
+{"o":19149.9947348564,"h":19183.3046319814,"l":18895.3360994507,"c":18911.6476891083,"v":375526.2595364002,"t":1715079600}
+{"o":18911.6476891083,"h":19016.5697491483,"l":18822.881632884,"c":18967.9316258589,"v":455004.3521746921,"t":1715083200}
+{"o":18967.9316258589,"h":19004.4452738816,"l":18644.1397997729,"c":18716.2627454008,"v":519163.7833568929,"t":1715086800}
+{"o":18716.2627454008,"h":19030.9040521861,"l":18580.8251979678,"c":19013.1665465127,"v":547265.3941764049,"t":1715090400}
+{"o":19013.1665465127,"h":19187.430176342,"l":18823.6041057262,"c":18888.9446830729,"v":469050.8972053264,"t":1715094000}
+{"o":18888.9446830729,"h":18986.2744436132,"l":18752.5666933602,"c":18941.7663444784,"v":417348.4739622694,"t":1715097600}
+{"o":18941.7663444784,"h":18946.2748558421,"l":18647.3847233256,"c":18716.0341249228,"v":404220.9737218165,"t":1715101200}
+{"o":18716.0341249228,"h":18742.1197809993,"l":18398.5573755836,"c":18522.8115811041,"v":563290.4642661726,"t":1715104800}
+{"o":18522.8115811041,"h":18538.5602063299,"l":18400.4667547573,"c":18456.9433042848,"v":454371.2051866875,"t":1715108400}
+{"o":18456.9433042848,"h":18605.8235359468,"l":18413.146852478,"c":18479.2482177453,"v":515041.4004053295,"t":1715112000}
+{"o":18479.2482177453,"h":18578.9489314533,"l":18279.129226176,"c":18423.2952480568,"v":529203.9030004516,"t":1715115600}
+{"o":18423.2952480568,"h":18466.0549355762,"l":18259.3937137931,"c":18300.5314782481,"v":698453.710698124,"t":1715119200}
+{"o":18300.5314782481,"h":18321.8204377969,"l":18042.909595994,"c":18061.7295137023,"v":589338.2681627488,"t":1715122800}
+{"o":18061.7295137023,"h":18264.360687419,"l":17975.3252615701,"c":18203.408958706,"v":609252.9020813246,"t":1715126400}
+{"o":18203.408958706,"h":18231.2543103212,"l":18064.592496378,"c":18128.7131555548,"v":397172.2043838434,"t":1715130000}
+{"o":18128.7131555548,"h":18302.7858412011,"l":18114.1375290765,"c":18212.7543154296,"v":304340.2679928442,"t":1715133600}
+{"o":18212.7543154296,"h":18263.7627468853,"l":18089.759820072,"c":18243.7868455613,"v":318264.2413967191,"t":1715137200}
+{"o":18243.7868455613,"h":18277.5427895145,"l":17877.9318659627,"c":17980.8025418176,"v":332554.0686371057,"t":1715140800}
+{"o":17980.8025418176,"h":18056.8520821233,"l":17855.131236732,"c":17960.5396635789,"v":288883.1427738823,"t":1715144400}
+{"o":17960.5396635789,"h":18096.2562593348,"l":17785.4506725972,"c":18006.7690736356,"v":356945.2170251821,"t":1715148000}
+{"o":18006.7690736356,"h":18096.8746431418,"l":17794.8906647961,"c":17871.0325165251,"v":323461.7282106723,"t":1715151600}
+{"o":17871.0325165251,"h":17942.5146824589,"l":17742.1634559065,"c":17884.7525356193,"v":302415.3882922888,"t":1715155200}
+{"o":17884.7525356193,"h":17904.9994441752,"l":17661.1722412801,"c":17804.6911947766,"v":308254.6861022878,"t":1715158800}
+{"o":17804.6911947766,"h":17918.5660071498,"l":17761.9381538877,"c":17893.0411404183,"v":301202.8460172991,"t":1715162400}
+{"o":17893.0411404183,"h":17923.9500139426,"l":17674.778543212,"c":17731.7096123322,"v":297805.2088065891,"t":1715166000}
+{"o":17731.7096123322,"h":17844.3680874068,"l":17624.4689150054,"c":17776.9001660911,"v":343455.1707797204,"t":1715169600}
+{"o":17776.9001660911,"h":18033.9862894532,"l":17670.1197326404,"c":18028.1391940277,"v":460116.3459384816,"t":1715173200}
+{"o":18028.1391940277,"h":18173.0275608138,"l":17931.4686300649,"c":18036.8622469196,"v":457947.0875897458,"t":1715176800}
+{"o":18036.8622469196,"h":18087.4242697672,"l":17677.3729336198,"c":17786.9690356327,"v":453060.2499434588,"t":1715180400}
+{"o":17786.9690356327,"h":17824.2108234173,"l":17645.7278534219,"c":17823.7454183405,"v":344507.8811347493,"t":1715184000}
+{"o":17823.7454183405,"h":17931.9029905005,"l":17809.2663504228,"c":17868.0080235442,"v":344123.8278751477,"t":1715187600}
+{"o":17868.0080235442,"h":18195.9575196046,"l":17847.1679478449,"c":17935.8234350428,"v":424919.6785420762,"t":1715191200}
+{"o":17935.8234350428,"h":18021.3619675828,"l":17684.3355218279,"c":17763.947092869,"v":415195.119447165,"t":1715194800}
+{"o":17763.947092869,"h":17812.3857661921,"l":17016.7949781761,"c":17213.7810422949,"v":616319.2126623176,"t":1715198400}
+{"o":17213.7810422949,"h":17354.1386367403,"l":17083.7681205291,"c":17231.0126606365,"v":512229.9639737547,"t":1715202000}
+{"o":17231.0126606365,"h":17375.2576282012,"l":17162.6403781918,"c":17268.5942645483,"v":484147.4005973821,"t":1715205600}
+{"o":17268.5942645483,"h":17415.7796016219,"l":17212.2661795417,"c":17347.3742322467,"v":401475.9881985707,"t":1715209200}
+{"o":17347.3742322467,"h":17544.795056126,"l":17318.7298801026,"c":17493.1812223676,"v":389657.6157482362,"t":1715212800}
+{"o":17493.1812223676,"h":17628.8449786731,"l":17472.6467460299,"c":17612.4886567489,"v":409630.311228631,"t":1715216400}
+{"o":17612.4886567489,"h":17686.4353240838,"l":17519.3036790482,"c":17594.5785788883,"v":344788.128781679,"t":1715220000}
+{"o":17594.5785788883,"h":17654.6621006705,"l":17468.9512653257,"c":17582.3090533136,"v":303542.4584599108,"t":1715223600}
+{"o":17582.3090533136,"h":17669.2695419527,"l":17523.1557287541,"c":17549.1543418096,"v":270630.1947041305,"t":1715227200}
+{"o":17549.1543418096,"h":17703.2354450434,"l":17530.7483262808,"c":17635.0743288218,"v":345202.7805582262,"t":1715230800}
+{"o":17635.0743288218,"h":17797.0304072148,"l":17621.3749765519,"c":17684.3003847559,"v":356294.1879048076,"t":1715234400}
+{"o":17684.3003847559,"h":17746.1236953062,"l":17412.7223420193,"c":17471.6958776675,"v":349580.5090636568,"t":1715238000}
+{"o":17471.6958776675,"h":17562.7812248965,"l":17433.6594360501,"c":17545.7700093533,"v":349789.9725049119,"t":1715241600}
+{"o":17545.7700093533,"h":17572.7204573916,"l":17298.1515646422,"c":17429.7084658673,"v":340954.8042085954,"t":1715245200}
+{"o":17429.7084658673,"h":17443.1426752916,"l":17173.4607249826,"c":17191.0489934388,"v":344351.7506543969,"t":1715248800}
+{"o":17191.0489934388,"h":17475.0550112344,"l":17162.0376998555,"c":17418.8191576874,"v":311692.7062223708,"t":1715252400}
+{"o":17418.8191576874,"h":17619.8209678238,"l":17414.7061401874,"c":17597.5116990277,"v":343410.5703653518,"t":1715256000}
+{"o":17597.5116990277,"h":17657.9007105067,"l":17272.0014180781,"c":17438.5256399731,"v":469178.4496445601,"t":1715259600}
+{"o":17438.5256399731,"h":17677.5241887585,"l":17392.0038215273,"c":17677.5241887585,"v":469479.4502180403,"t":1715263200}
+{"o":17677.5241887585,"h":18051.2316484597,"l":17620.9726997345,"c":17869.0802869324,"v":584144.2167346022,"t":1715266800}
+{"o":17869.0802869324,"h":18145.6016967174,"l":17829.1004550165,"c":17836.6177634228,"v":675373.0211469348,"t":1715270400}
+{"o":17836.6177634228,"h":17988.4435167623,"l":17785.0022439251,"c":17902.607689194,"v":490121.0745568222,"t":1715274000}
+{"o":17902.607689194,"h":18042.4846893979,"l":17866.113429818,"c":18024.4161631886,"v":382738.5580845539,"t":1715277600}
+{"o":18024.4161631886,"h":18432.4710096594,"l":18019.7434272741,"c":18427.4538197604,"v":479177.4391361112,"t":1715281200}
+{"o":18427.4538197604,"h":18500.0747283239,"l":18216.1400469722,"c":18341.9482619239,"v":483544.5672318619,"t":1715284800}
+{"o":18341.9482619239,"h":18415.0994108284,"l":18255.2915888255,"c":18362.4324063103,"v":410855.049953994,"t":1715288400}
+{"o":18362.4324063103,"h":18724.257676421,"l":18324.7362881652,"c":18680.8588000113,"v":559954.0256779902,"t":1715292000}
+{"o":18680.8588000113,"h":18714.6768110824,"l":18453.4419688384,"c":18624.0629002377,"v":574002.39287333,"t":1715295600}
+{"o":18624.0629002377,"h":18717.2094631734,"l":18458.5641461478,"c":18547.2745796227,"v":441369.0159768692,"t":1715299200}
+{"o":18547.2745796227,"h":18864.1718235325,"l":18464.3820953678,"c":18728.2906112417,"v":437209.4185780328,"t":1715302800}
+{"o":18728.2906112417,"h":18772.4663794406,"l":18628.326275273,"c":18740.879759916,"v":373993.9049992645,"t":1715306400}
+{"o":18740.879759916,"h":18846.4166561763,"l":18645.7100547257,"c":18784.525103006,"v":404222.6516211085,"t":1715310000}
+{"o":18784.525103006,"h":18882.9363047515,"l":18726.3204219068,"c":18756.8981660736,"v":355890.9324828736,"t":1715313600}
+{"o":18756.8981660736,"h":18808.0640794117,"l":18576.874656362,"c":18694.0490110922,"v":305113.884409471,"t":1715317200}
+{"o":18694.0490110922,"h":18942.4876533735,"l":18646.6691943161,"c":18900.6782546215,"v":307096.2170273267,"t":1715320800}
+{"o":18900.6782546215,"h":19000.0025965173,"l":18813.1869131686,"c":18840.6018989033,"v":363479.8299003546,"t":1715324400}
+{"o":18840.6018989033,"h":18857.7131549372,"l":18713.2630992593,"c":18809.8708444602,"v":327277.3411079944,"t":1715328000}
+{"o":18809.8708444602,"h":18866.8944633342,"l":18698.6820462595,"c":18807.996459908,"v":318592.2364700197,"t":1715331600}
+{"o":18807.996459908,"h":18829.5646644615,"l":18689.0660805193,"c":18807.7747270306,"v":268268.9800138279,"t":1715335200}
+{"o":18807.7747270306,"h":18945.9326395398,"l":18664.4241337337,"c":18914.440621164,"v":343451.2175207256,"t":1715338800}
+{"o":18914.440621164,"h":18955.3918751034,"l":18691.2807840977,"c":18713.4741002996,"v":354880.3079726796,"t":1715342400}
+{"o":18713.4741002996,"h":18761.4566488012,"l":18601.8417586209,"c":18665.2452543559,"v":352592.4540783046,"t":1715346000}
+{"o":18665.2452543559,"h":18711.1857347284,"l":17797.1964331055,"c":17995.3698121429,"v":753048.8596969417,"t":1715349600}
+{"o":17995.3698121429,"h":18137.1332566941,"l":17774.1760788359,"c":17944.6785810815,"v":726565.044123302,"t":1715353200}
+{"o":17944.6785810815,"h":18142.0524848762,"l":17713.6410377304,"c":18057.4894595413,"v":662879.9032905982,"t":1715356800}
+{"o":18057.4894595413,"h":18089.8930894104,"l":17786.4511415424,"c":17887.179282614,"v":544721.8734545552,"t":1715360400}
+{"o":17887.179282614,"h":18089.2329391295,"l":17797.5214455164,"c":18066.3292236592,"v":437735.0102969409,"t":1715364000}
+{"o":18066.3292236592,"h":18124.6775947606,"l":17880.7772864278,"c":17961.934691668,"v":397731.5884606814,"t":1715367600}
+{"o":17961.934691668,"h":18070.8092671828,"l":17811.2345510731,"c":17843.887848078,"v":389723.4159111074,"t":1715371200}
+{"o":17843.887848078,"h":17955.7961283408,"l":17795.2109661514,"c":17876.0856541036,"v":392869.4577308054,"t":1715374800}
+{"o":17876.0856541036,"h":17898.416438474,"l":17650.2970037081,"c":17803.471044242,"v":393019.2853276701,"t":1715378400}
+{"o":17803.471044242,"h":17903.9533354332,"l":17794.61455915,"c":17834.3008264139,"v":344300.0769030691,"t":1715382000}
+{"o":17834.3008264139,"h":17920.6900654876,"l":17715.3914946394,"c":17827.590053781,"v":349659.7807041552,"t":1715385600}
+{"o":17827.590053781,"h":18033.7811569026,"l":17785.6261139574,"c":17823.7948691865,"v":364446.4443478187,"t":1715389200}
+{"o":17823.7948691865,"h":17857.431591815,"l":17528.7709696228,"c":17637.5413183916,"v":358752.922176587,"t":1715392800}
+{"o":17637.5413183916,"h":17663.5781019186,"l":17498.7297664884,"c":17537.5416919253,"v":318550.1162262142,"t":1715396400}
+{"o":17537.5416919253,"h":17702.2331785708,"l":17523.3831655763,"c":17659.6877445658,"v":293091.3233576415,"t":1715400000}
+{"o":17659.6877445658,"h":17791.1944241671,"l":17647.0516103518,"c":17750.8361622341,"v":277178.6750143992,"t":1715403600}
+{"o":17750.8361622341,"h":17876.8015396543,"l":17714.2951304544,"c":17767.0830948755,"v":291318.6376188911,"t":1715407200}
+{"o":17767.0830948755,"h":17822.5164896703,"l":17708.3142295143,"c":17788.4686538246,"v":261510.0558959276,"t":1715410800}
+{"o":17788.4686538246,"h":17799.0048670511,"l":17581.8172132836,"c":17589.9213800604,"v":280809.2245714928,"t":1715414400}
+{"o":17589.9213800604,"h":17707.7828636097,"l":17570.2621077509,"c":17704.72810172,"v":274723.6995988901,"t":1715418000}
+{"o":17704.72810172,"h":17706.8093544712,"l":17540.786216521,"c":17592.9688095738,"v":302627.3224450229,"t":1715421600}
+{"o":17592.9688095738,"h":17647.2098607349,"l":17467.9118658121,"c":17588.2171432886,"v":294762.1935050387,"t":1715425200}
+{"o":17588.2171432886,"h":17709.7383292782,"l":17555.0204809608,"c":17627.7890043744,"v":269486.487145887,"t":1715428800}
+{"o":17627.7890043744,"h":17747.8134425466,"l":17578.2329720324,"c":17711.7545742829,"v":309485.9592544468,"t":1715432400}
+{"o":17711.7545742829,"h":17756.5472920675,"l":17632.7679591591,"c":17685.7430096706,"v":310907.5434033118,"t":1715436000}
+{"o":17685.7430096706,"h":17939.7360418198,"l":17624.8708899955,"c":17775.0788908139,"v":446013.522143317,"t":1715439600}
+{"o":17775.0788908139,"h":17895.7258648182,"l":17732.2061047723,"c":17772.6021710755,"v":386841.5958999601,"t":1715443200}
+{"o":17772.6021710755,"h":17815.8168625108,"l":17689.739748937,"c":17778.7485946361,"v":333766.6401159191,"t":1715446800}
+{"o":17778.7485946361,"h":17904.2816075521,"l":17771.118158959,"c":17855.2439774905,"v":317281.1584194887,"t":1715450400}
+{"o":17855.2439774905,"h":17894.3185738365,"l":17800.7480859724,"c":17879.3007598332,"v":312572.5174739981,"t":1715454000}
+{"o":17879.3007598332,"h":17888.1719967125,"l":17722.9689235722,"c":17817.5489726543,"v":280194.5330636766,"t":1715457600}
+{"o":17817.5489726543,"h":17824.4323159693,"l":17734.8448879354,"c":17772.1734478605,"v":291683.9622001456,"t":1715461200}
+{"o":17772.1734478605,"h":17823.3056556046,"l":17708.086058332,"c":17797.2909916579,"v":320055.8480727206,"t":1715464800}
+{"o":17797.2909916579,"h":17848.6530147454,"l":17710.2222434532,"c":17745.5904116771,"v":268072.6515699894,"t":1715468400}
+{"o":17745.5904116771,"h":17868.684950283,"l":17712.3208657811,"c":17765.9396079627,"v":292336.616647299,"t":1715472000}
+{"o":17765.9396079627,"h":17849.683105583,"l":17754.079169826,"c":17772.5920711336,"v":271844.9122333144,"t":1715475600}
+{"o":17772.5920711336,"h":17928.189599749,"l":17761.6087555424,"c":17890.4740675726,"v":273735.8075436554,"t":1715479200}
+{"o":17890.4740675726,"h":17916.5622637388,"l":17834.7230011126,"c":17865.1978046002,"v":238819.2859027353,"t":1715482800}
+{"o":17865.1978046002,"h":18015.0397516251,"l":17842.210686732,"c":17952.2240950901,"v":291218.640190131,"t":1715486400}
+{"o":17952.2240950901,"h":18006.070216419,"l":17911.7836382702,"c":18004.2384220779,"v":250808.5818561855,"t":1715490000}
+{"o":18004.2384220779,"h":18028.4575345744,"l":17846.7832978838,"c":17882.6059587544,"v":289996.6323566009,"t":1715493600}
+{"o":17882.6059587544,"h":17916.7514874606,"l":17546.725577808,"c":17600.6996096783,"v":388961.8917677741,"t":1715497200}
+{"o":17600.6996096783,"h":17704.5860602532,"l":17560.8260954198,"c":17677.3541227901,"v":253349.12992138,"t":1715500800}
+{"o":17677.3541227901,"h":17718.3715818359,"l":17638.2810276499,"c":17688.1173674291,"v":265840.8749904639,"t":1715504400}
+{"o":17688.1173674291,"h":17850.3914032617,"l":17678.1173862928,"c":17751.3604071432,"v":274132.7357203055,"t":1715508000}
+{"o":17751.3604071432,"h":17771.1203234295,"l":17681.332643232,"c":17708.7642781197,"v":264213.7261721221,"t":1715511600}
+{"o":17708.7642781197,"h":17779.9474223549,"l":17688.9696516248,"c":17735.6285303808,"v":315928.0102837365,"t":1715515200}
+{"o":17735.6285303808,"h":17749.6364537374,"l":17654.5137532693,"c":17715.5737673059,"v":349105.2101901005,"t":1715518800}
+{"o":17715.5737673059,"h":17753.5877193068,"l":17577.8379855464,"c":17622.4291118768,"v":332227.2557898767,"t":1715522400}
+{"o":17622.4291118768,"h":17746.9693888502,"l":17578.3164145171,"c":17726.1601001687,"v":340215.9091850948,"t":1715526000}
+{"o":17726.1601001687,"h":17863.0827915519,"l":17683.2156143495,"c":17707.3665288342,"v":422027.8781535079,"t":1715529600}
+{"o":17707.3665288342,"h":17758.5405954467,"l":17620.4515945423,"c":17726.6932381325,"v":363596.668764341,"t":1715533200}
+{"o":17726.6932381325,"h":17785.0764147997,"l":17696.6583938496,"c":17708.7582245781,"v":346629.6630489366,"t":1715536800}
+{"o":17708.7582245781,"h":17732.7688885623,"l":17659.555506913,"c":17696.6370432994,"v":350794.5896104457,"t":1715540400}
+{"o":17696.6370432994,"h":17728.3445178464,"l":17617.7464848482,"c":17658.8570590586,"v":388813.6367901759,"t":1715544000}
+{"o":17658.8570590586,"h":17671.7948047105,"l":17416.7490590284,"c":17549.6617396411,"v":399380.0778048727,"t":1715547600}
+{"o":17549.6617396411,"h":17560.3854794155,"l":17460.3344732981,"c":17472.4037806328,"v":375065.8519005225,"t":1715551200}
+{"o":17472.4037806328,"h":17566.59360584,"l":17450.487356108,"c":17510.0022137701,"v":329453.3073847858,"t":1715554800}
+{"o":17510.0022137701,"h":17801.5965947113,"l":17507.1787284992,"c":17717.1243388359,"v":503105.7299349873,"t":1715558400}
+{"o":17717.1243388359,"h":17738.5365669247,"l":17364.5507771713,"c":17461.6124420793,"v":450888.8313444577,"t":1715562000}
+{"o":17461.6124420793,"h":17479.9728591921,"l":17071.5875152319,"c":17145.1196831598,"v":655963.0884570107,"t":1715565600}
+{"o":17145.1196831598,"h":17150.60514962,"l":16885.3262173121,"c":17087.1663688003,"v":659325.0597923658,"t":1715569200}
+{"o":17087.1663688003,"h":17102.0213872081,"l":16829.622438717,"c":16920.4391117016,"v":453713.8596627527,"t":1715572800}
+{"o":16920.4391117016,"h":17009.0155905361,"l":16824.3276187511,"c":16872.1824298378,"v":356944.2161047378,"t":1715576400}
+{"o":16872.1824298378,"h":17281.7074947139,"l":16859.0655442949,"c":17226.7210570579,"v":362774.7984949995,"t":1715580000}
+{"o":17226.7210570579,"h":17576.5094449799,"l":17193.8944805575,"c":17520.3036414466,"v":445325.3933831414,"t":1715583600}
+{"o":17520.3036414466,"h":17759.2250651157,"l":17520.3036414466,"c":17655.5201687891,"v":621341.4174859101,"t":1715587200}
+{"o":17655.5201687891,"h":17985.0155391404,"l":17649.9217435466,"c":17825.6572496484,"v":442881.0552409961,"t":1715590800}
+{"o":17825.6572496484,"h":17840.9299610471,"l":17591.166068528,"c":17728.453484674,"v":390956.3822397364,"t":1715594400}
+{"o":17728.453484674,"h":17849.5378009531,"l":17637.9512833025,"c":17780.6951530938,"v":410748.2948166158,"t":1715598000}
+{"o":17780.6951530938,"h":17868.8316917453,"l":17670.5590855206,"c":17809.7138027243,"v":468469.4441618115,"t":1715601600}
+{"o":17809.7138027243,"h":17850.9146508777,"l":17695.0483613075,"c":17750.0729470514,"v":614021.5225310411,"t":1715605200}
+{"o":17750.0729470514,"h":17984.8077208506,"l":17743.6822055011,"c":17780.4251691932,"v":929141.4090129653,"t":1715608800}
+{"o":17780.4251691932,"h":18094.1893486067,"l":17770.515551526,"c":17984.3056748851,"v":1034825.166078336,"t":1715612400}
+{"o":17984.3056748851,"h":18427.4984728405,"l":17955.7263179197,"c":18266.7131024878,"v":992938.1415474403,"t":1715616000}
+{"o":18266.7131024878,"h":18308.4070783056,"l":17893.1314204227,"c":17995.0426071674,"v":857442.6338208674,"t":1715619600}
+{"o":17995.0426071674,"h":18041.1270642394,"l":17787.9577528968,"c":18026.4421686248,"v":593828.185373549,"t":1715623200}
+{"o":18026.4421686248,"h":18202.110105117,"l":17950.6391455987,"c":18157.3274133657,"v":616263.6282233739,"t":1715626800}
+{"o":18157.3274133657,"h":18262.6047576447,"l":18029.7402572635,"c":18160.4910218909,"v":546505.2797048964,"t":1715630400}
+{"o":18160.4910218909,"h":18238.1699143659,"l":17981.9869194235,"c":18036.455818195,"v":551870.2998295145,"t":1715634000}
+{"o":18036.455818195,"h":18080.897364264,"l":17912.0731061323,"c":17931.0184757733,"v":472709.8709095781,"t":1715637600}
+{"o":17931.0184757733,"h":18103.081213963,"l":17893.3368626226,"c":18021.8494697938,"v":424769.4930432343,"t":1715641200}
+{"o":18021.8494697938,"h":18100.0310200927,"l":17820.0184577092,"c":17919.8061310726,"v":509449.0233206305,"t":1715644800}
+{"o":17919.8061310726,"h":18075.0539999696,"l":17876.7453786146,"c":18014.2481411647,"v":483979.4625117151,"t":1715648400}
+{"o":18014.2481411647,"h":18071.5192129425,"l":17836.5715702006,"c":17897.9696124232,"v":468107.1761677035,"t":1715652000}
+{"o":17897.9696124232,"h":17923.5780227849,"l":17774.061165305,"c":17847.5048064749,"v":469093.2812102757,"t":1715655600}
+{"o":17847.5048064749,"h":18058.9958423517,"l":17845.7261688221,"c":18055.9761115371,"v":451758.3105898322,"t":1715659200}
+{"o":18055.9761115371,"h":18184.7674479222,"l":18001.1099409106,"c":18126.0625992964,"v":491946.2292394937,"t":1715662800}
+{"o":18126.0625992964,"h":18138.7835066048,"l":17538.7132463997,"c":17773.6193511292,"v":618345.0484559681,"t":1715666400}
+{"o":17773.6193511292,"h":17909.409762343,"l":17766.8355200203,"c":17879.5015590433,"v":488961.1316802422,"t":1715670000}
+{"o":17879.5015590433,"h":17889.6507751163,"l":17729.3998061086,"c":17831.4083504845,"v":401221.5785585782,"t":1715673600}
+{"o":17831.4083504845,"h":17979.9766928444,"l":17801.2454066673,"c":17836.7211970367,"v":401686.0513075838,"t":1715677200}
+{"o":17836.7211970367,"h":17922.2301117796,"l":17739.0938819406,"c":17825.1244082408,"v":453318.8670091855,"t":1715680800}
+{"o":17825.1244082408,"h":18010.8097348779,"l":17809.9657072759,"c":17890.6664885003,"v":592569.766753123,"t":1715684400}
+{"o":17890.6664885003,"h":18113.5936684588,"l":17777.652932422,"c":17893.6315940086,"v":895206.7577724882,"t":1715688000}
+{"o":17893.6315940086,"h":17939.4951208909,"l":17598.0329399488,"c":17621.9688564884,"v":754371.962138276,"t":1715691600}
+{"o":17621.9688564884,"h":17747.3537647559,"l":17314.7972431426,"c":17512.1315368422,"v":931292.8270683129,"t":1715695200}
+{"o":17512.1315368422,"h":17645.1926658904,"l":17382.6849408498,"c":17435.61435883,"v":671124.4203702302,"t":1715698800}
+{"o":17435.61435883,"h":17497.4493480199,"l":17298.9130034235,"c":17468.3244330532,"v":633885.3605786866,"t":1715702400}
+{"o":17468.3244330532,"h":17498.4285873484,"l":17344.9160875423,"c":17438.5419204992,"v":627710.4568571154,"t":1715706000}
+{"o":17438.5419204992,"h":17569.9191648252,"l":17383.9106320022,"c":17553.2913379575,"v":474504.42270574,"t":1715709600}
+{"o":17553.2913379575,"h":17656.9975315757,"l":17519.3972440403,"c":17554.0510553355,"v":422930.7975804906,"t":1715713200}
+{"o":17554.0510553355,"h":17560.1781565018,"l":17428.8791165272,"c":17458.2257948434,"v":406004.9362918552,"t":1715716800}
+{"o":17458.2257948434,"h":17522.4795149006,"l":17371.4320176991,"c":17486.1825104284,"v":369766.6244503971,"t":1715720400}
+{"o":17486.1825104284,"h":17490.9522293102,"l":17358.9279665526,"c":17455.5673206336,"v":346739.8405308591,"t":1715724000}
+{"o":17455.5673206336,"h":17461.3267341015,"l":17312.29764127,"c":17332.7945099367,"v":364432.013477605,"t":1715727600}
+{"o":17332.7945099367,"h":17521.8281331974,"l":17236.1481055233,"c":17296.9391791829,"v":550144.2441702305,"t":1715731200}
+{"o":17296.9391791829,"h":17496.8250801427,"l":17273.2426760916,"c":17437.8221713649,"v":461574.5209065326,"t":1715734800}
+{"o":17437.8221713649,"h":17487.6318629583,"l":17380.4189629337,"c":17455.8523578016,"v":392859.6144369283,"t":1715738400}
+{"o":17455.8523578016,"h":17596.1930103562,"l":17436.1418047579,"c":17575.6382504518,"v":436146.204674152,"t":1715742000}
+{"o":17575.6382504518,"h":17592.6343691151,"l":17493.4716451054,"c":17506.2596829093,"v":467372.2002346149,"t":1715745600}
+{"o":17506.2596829093,"h":17643.5576415536,"l":17497.8301877459,"c":17576.4325130554,"v":360652.976126046,"t":1715749200}
+{"o":17576.4325130554,"h":17653.3717911491,"l":17466.6444159822,"c":17550.3367670398,"v":447227.2675032784,"t":1715752800}
+{"o":17550.3367670398,"h":17646.7564964468,"l":17493.6233362554,"c":17619.9579674211,"v":383439.3207676162,"t":1715756400}
+{"o":17619.9579674211,"h":17658.9036049602,"l":17516.847702315,"c":17596.5049305164,"v":486103.6127431504,"t":1715760000}
+{"o":17596.5049305164,"h":17828.1409863977,"l":17476.0038064003,"c":17709.5610405766,"v":432049.4255788017,"t":1715763600}
+{"o":17709.5610405766,"h":17793.3478126296,"l":17632.4615505872,"c":17651.8681062031,"v":455874.9282223766,"t":1715767200}
+{"o":17651.8681062031,"h":17692.0165031032,"l":17468.0871489665,"c":17594.2941591886,"v":460496.8169776751,"t":1715770800}
+{"o":17594.2941591886,"h":18267.9502071111,"l":17541.5954973389,"c":18172.7253061267,"v":863557.5813790406,"t":1715774400}
+{"o":18172.7253061267,"h":18677.3044552216,"l":18098.8356887398,"c":18437.2784220114,"v":926577.3726340171,"t":1715778000}
+{"o":18437.2784220114,"h":18687.2390954972,"l":18370.9413763413,"c":18597.2946250395,"v":742692.3973325553,"t":1715781600}
+{"o":18597.2946250395,"h":18813.7564027505,"l":18510.7827839572,"c":18552.9802840141,"v":753805.7669785186,"t":1715785200}
+{"o":18552.9802840141,"h":18745.9207434809,"l":18428.1954348587,"c":18680.3734118684,"v":681396.1312388078,"t":1715788800}
+{"o":18680.3734118684,"h":18893.2697705437,"l":18642.4990364509,"c":18768.5801838561,"v":547682.5105887373,"t":1715792400}
+{"o":18768.5801838561,"h":18913.6668937239,"l":18624.8201166977,"c":18810.5810495408,"v":556142.3332652908,"t":1715796000}
+{"o":18810.5810495408,"h":18946.5659522293,"l":18693.0292918174,"c":18923.0217204963,"v":594506.520990821,"t":1715799600}
+{"o":18923.0217204963,"h":19149.1167645353,"l":18773.1048533568,"c":19128.7169910975,"v":740585.1138995027,"t":1715803200}
+{"o":19128.7169910975,"h":19167.2007612212,"l":18969.463392626,"c":19011.8648426056,"v":543405.1429766141,"t":1715806800}
+{"o":19011.8648426056,"h":19121.3788279352,"l":18978.9968249273,"c":19034.87309426,"v":436242.06336692,"t":1715810400}
+{"o":19034.87309426,"h":19390.7440840841,"l":19008.675748476,"c":19350.1836597841,"v":488436.4165132484,"t":1715814000}
+{"o":19350.1836597841,"h":19751.7342789602,"l":19274.5230327687,"c":19720.9124187809,"v":674239.4760804899,"t":1715817600}
+{"o":19720.9124187809,"h":19751.2756393046,"l":19474.4574140418,"c":19560.035132706,"v":495936.8026717996,"t":1715821200}
+{"o":19560.035132706,"h":19745.6578236527,"l":19551.5406937621,"c":19706.6556903458,"v":381973.9623028731,"t":1715824800}
+{"o":19706.6556903458,"h":20002.7122737321,"l":19654.2259571527,"c":19918.8091232582,"v":528501.1400530704,"t":1715828400}
+{"o":19918.8091232582,"h":19962.6016568417,"l":19814.0730382084,"c":19888.5870863261,"v":488368.851223314,"t":1715832000}
+{"o":19888.5870863261,"h":19937.6424349202,"l":19686.914992817,"c":19739.1664698159,"v":460536.4786057959,"t":1715835600}
+{"o":19739.1664698159,"h":19790.7786761488,"l":19677.2683020653,"c":19740.9482063077,"v":411394.6727132417,"t":1715839200}
+{"o":19740.9482063077,"h":19969.3957946727,"l":19724.7871092232,"c":19871.4616106558,"v":404444.6093061651,"t":1715842800}
+{"o":19871.4616106558,"h":19966.3819140254,"l":19786.1454314537,"c":19879.5232000518,"v":336815.3037276754,"t":1715846400}
+{"o":19879.5232000518,"h":20102.744887724,"l":19746.9981869263,"c":20057.5494342581,"v":364974.0190602227,"t":1715850000}
+{"o":20057.5494342581,"h":20063.6977352152,"l":19829.3077498403,"c":19916.4709210207,"v":355954.8388290569,"t":1715853600}
+{"o":19916.4709210207,"h":20006.7285286219,"l":19781.7648838238,"c":19985.8148073916,"v":438521.5965831536,"t":1715857200}
+{"o":19985.8148073916,"h":20028.4522286364,"l":19599.9040945476,"c":19743.6412056126,"v":566458.7274980453,"t":1715860800}
+{"o":19743.6412056126,"h":19951.9191713634,"l":19529.9018894662,"c":19885.8105479228,"v":527644.0781802587,"t":1715864400}
+{"o":19885.8105479228,"h":19953.7431447297,"l":19330.1437521159,"c":19352.3833280596,"v":617589.867307995,"t":1715868000}
+{"o":19352.3833280596,"h":19656.6030597979,"l":19245.4176854022,"c":19585.0377733129,"v":626507.7312772259,"t":1715871600}
+{"o":19585.0377733129,"h":19652.177925152,"l":19237.9877948951,"c":19297.2873428917,"v":649080.8332809574,"t":1715875200}
+{"o":19297.2873428917,"h":19480.1194481578,"l":19111.4397142935,"c":19459.5747527874,"v":650927.7118196537,"t":1715878800}
+{"o":19459.5747527874,"h":19586.2880222904,"l":19317.7053633241,"c":19487.5295705437,"v":479965.2209298758,"t":1715882400}
+{"o":19487.5295705437,"h":19579.7482725447,"l":19410.9893104657,"c":19410.9893104657,"v":465202.1267314267,"t":1715886000}
+{"o":19410.9893104657,"h":19463.8682694078,"l":19300.9567942561,"c":19387.9142273343,"v":398679.0501533505,"t":1715889600}
+{"o":19387.9142273343,"h":19464.054092424,"l":19296.5287751227,"c":19412.3806191892,"v":371019.2407565154,"t":1715893200}
+{"o":19412.3806191892,"h":19461.5692638315,"l":19217.4304585975,"c":19395.992437342,"v":381368.5287691443,"t":1715896800}
+{"o":19395.992437342,"h":19485.7410684898,"l":19325.3886661524,"c":19451.9299591095,"v":342285.5393599485,"t":1715900400}
+{"o":19451.9299591095,"h":19816.6347233424,"l":19434.3205007796,"c":19816.3345012375,"v":397507.9777182249,"t":1715904000}
+{"o":19816.3345012375,"h":19825.2119547338,"l":19512.4278175619,"c":19684.6783624015,"v":450818.7996119822,"t":1715907600}
+{"o":19684.6783624015,"h":19740.1226206998,"l":19556.6717081768,"c":19585.7872998634,"v":395431.6471137491,"t":1715911200}
+{"o":19585.7872998634,"h":19899.699245837,"l":19505.6258147544,"c":19812.3121659465,"v":453146.1343810805,"t":1715914800}
+{"o":19812.3121659465,"h":19882.1843827849,"l":19645.0647993441,"c":19708.9442832886,"v":472531.5146627079,"t":1715918400}
+{"o":19708.9442832886,"h":20022.3800315846,"l":19699.3000058656,"c":19953.4127241591,"v":371301.3248931249,"t":1715922000}
+{"o":19953.4127241591,"h":20452.1764312069,"l":19836.6503774859,"c":20353.8068045076,"v":489255.95542709,"t":1715925600}
+{"o":20353.8068045076,"h":20734.8910673159,"l":20335.1957771405,"c":20647.9847129603,"v":504114.2069252718,"t":1715929200}
+{"o":20647.9847129603,"h":20775.9302904452,"l":20484.3158805449,"c":20542.0268850623,"v":400163.2441273731,"t":1715932800}
+{"o":20542.0268850623,"h":20657.7380729111,"l":20466.7001930679,"c":20504.0105176987,"v":377054.4915915036,"t":1715936400}
+{"o":20504.0105176987,"h":20644.582215233,"l":20437.016047505,"c":20641.6481645967,"v":312426.6846816552,"t":1715940000}
+{"o":20641.6481645967,"h":20652.0710852609,"l":20409.8945106025,"c":20454.0027910267,"v":352412.8845276701,"t":1715943600}
+{"o":20454.0027910267,"h":20616.6086004012,"l":20247.3474050402,"c":20510.6816752973,"v":466719.6946937992,"t":1715947200}
+{"o":20510.6816752973,"h":20560.1863584779,"l":20276.497344399,"c":20309.3175802241,"v":448605.1768367395,"t":1715950800}
+{"o":20309.3175802241,"h":20566.6741063942,"l":20275.3532600404,"c":20558.3597845086,"v":465755.939374736,"t":1715954400}
+{"o":20558.3597845086,"h":20886.2049248671,"l":20455.4705889316,"c":20720.4790524279,"v":597659.5626080437,"t":1715958000}
+{"o":20720.4790524279,"h":21030.218200755,"l":20539.9491672951,"c":20556.4324650334,"v":665770.1943783468,"t":1715961600}
+{"o":20556.4324650334,"h":20621.4551087317,"l":20397.7450445078,"c":20433.3501978595,"v":478093.3348301435,"t":1715965200}
+{"o":20433.3501978595,"h":20573.3402103882,"l":20243.0824387675,"c":20533.9042617817,"v":463572.6759245999,"t":1715968800}
+{"o":20533.9042617817,"h":20621.3537922675,"l":20453.3229805818,"c":20603.5559886112,"v":397102.9006439767,"t":1715972400}
+{"o":20603.5559886112,"h":20643.6849206425,"l":20509.740229417,"c":20573.4270600224,"v":354137.343946901,"t":1715976000}
+{"o":20573.4270600224,"h":20657.787996216,"l":20446.9127337517,"c":20474.2998498771,"v":329843.3937518862,"t":1715979600}
+{"o":20474.2998498771,"h":20608.1945410458,"l":20439.6293953822,"c":20596.9210851406,"v":337139.6926515514,"t":1715983200}
+{"o":20596.9210851406,"h":20743.8978118622,"l":20499.5299060363,"c":20701.5178114038,"v":348820.3028261849,"t":1715986800}
+{"o":20701.5178114038,"h":20837.3292973716,"l":20591.6752444053,"c":20795.7695025441,"v":382690.5845696701,"t":1715990400}
+{"o":20795.7695025441,"h":21011.9710679284,"l":20653.1133423179,"c":20979.8714042954,"v":428999.6596409124,"t":1715994000}
+{"o":20979.8714042954,"h":21299.3546692678,"l":20869.4697624091,"c":21111.1708706351,"v":473330.8171019905,"t":1715997600}
+{"o":21111.1708706351,"h":21182.1142208939,"l":21009.8825146808,"c":21141.5357482515,"v":360760.3817366458,"t":1716001200}
+{"o":21141.5357482515,"h":21231.0381292967,"l":21052.5447714833,"c":21161.9744806152,"v":286647.9380715354,"t":1716004800}
+{"o":21161.9744806152,"h":21161.9744806152,"l":21022.8138118824,"c":21092.6005782699,"v":280215.9065541441,"t":1716008400}
+{"o":21092.6005782699,"h":21111.9046449875,"l":20977.707472342,"c":21105.6474850216,"v":332051.4267960909,"t":1716012000}
+{"o":21105.6474850216,"h":21165.0801888438,"l":21007.1088427148,"c":21042.8856177819,"v":311151.9148316878,"t":1716015600}
+{"o":21042.8856177819,"h":21189.8368716729,"l":21011.7072161879,"c":21166.4652281259,"v":328958.2665786349,"t":1716019200}
+{"o":21166.4652281259,"h":21435.8979633426,"l":21096.0217588675,"c":21372.3243032119,"v":370164.8907828208,"t":1716022800}
+{"o":21372.3243032119,"h":21479.3232328795,"l":21292.8775522467,"c":21395.5894891834,"v":359620.9004751033,"t":1716026400}
+{"o":21395.5894891834,"h":21499.7223411571,"l":21267.0167944648,"c":21297.8551844954,"v":362344.6847691194,"t":1716030000}
+{"o":21297.8551844954,"h":21324.9570882665,"l":21140.5353231851,"c":21175.0942221606,"v":451331.7874944499,"t":1716033600}
+{"o":21175.0942221606,"h":21362.4014440831,"l":21125.1444186936,"c":21187.8924746923,"v":636833.9696123247,"t":1716037200}
+{"o":21187.8924746923,"h":21247.7254540155,"l":20973.9364066304,"c":21039.5809331385,"v":637882.6139553634,"t":1716040800}
+{"o":21039.5809331385,"h":21122.5585392601,"l":20935.9644410578,"c":21056.4479548856,"v":551398.6313892417,"t":1716044400}
+{"o":21056.4479548856,"h":21172.288229487,"l":20786.217589333,"c":20824.2784261732,"v":543614.1451687826,"t":1716048000}
+{"o":20824.2784261732,"h":20975.9202135888,"l":20798.7189418426,"c":20924.4512108239,"v":455679.6755475033,"t":1716051600}
+{"o":20924.4512108239,"h":21033.0670869318,"l":20881.4380970679,"c":20949.0224809029,"v":392722.5876584686,"t":1716055200}
+{"o":20949.0224809029,"h":21054.7952804235,"l":20898.5645734114,"c":21022.6633933206,"v":430085.9931550193,"t":1716058800}
+{"o":21022.6633933206,"h":21183.1747672398,"l":21009.7316215095,"c":21144.6437840996,"v":467411.336978622,"t":1716062400}
+{"o":21144.6437840996,"h":21224.5696681651,"l":20999.969765505,"c":21057.5420067086,"v":454610.6662948114,"t":1716066000}
+{"o":21057.5420067086,"h":21129.6155781478,"l":20916.8918571644,"c":21018.8537020206,"v":393487.2582211256,"t":1716069600}
+{"o":21018.8537020206,"h":21099.2984398314,"l":20956.0820243796,"c":21056.7313642324,"v":342484.2578643712,"t":1716073200}
+{"o":21056.7313642324,"h":21179.8417930462,"l":20996.2307240885,"c":21135.6854357855,"v":314844.9842818327,"t":1716076800}
+{"o":21135.6854357855,"h":21251.7569129215,"l":21077.3990883551,"c":21141.9868526702,"v":331335.9710669487,"t":1716080400}
+{"o":21141.9868526702,"h":21304.8460751644,"l":21114.6924730149,"c":21272.0843450207,"v":351596.3200724355,"t":1716084000}
+{"o":21272.0843450207,"h":21379.2850068622,"l":21180.0248220031,"c":21281.566794397,"v":337626.2414215882,"t":1716087600}
+{"o":21281.566794397,"h":21322.876475555,"l":21142.7086415915,"c":21302.2690991462,"v":310867.275140838,"t":1716091200}
+{"o":21302.2690991462,"h":21413.6417104623,"l":21222.050824746,"c":21236.2072628336,"v":304821.0608148266,"t":1716094800}
+{"o":21236.2072628336,"h":21286.0374086983,"l":21059.7182329007,"c":21135.2478035793,"v":297546.517471339,"t":1716098400}
+{"o":21135.2478035793,"h":21266.9542763214,"l":21042.2449832253,"c":21261.7026550199,"v":303283.8708605787,"t":1716102000}
+{"o":21261.7026550199,"h":21311.9831620042,"l":21120.8443951393,"c":21151.3326515694,"v":333840.567063057,"t":1716105600}
+{"o":21151.3326515694,"h":21230.5923965513,"l":20989.4365982494,"c":21120.9781604851,"v":333301.453366729,"t":1716109200}
+{"o":21120.9781604851,"h":21270.3453366442,"l":21035.558553871,"c":21075.6838987141,"v":321963.4270028717,"t":1716112800}
+{"o":21075.6838987141,"h":21096.9753110909,"l":20854.1814866087,"c":20950.2572661404,"v":366654.0332603045,"t":1716116400}
+{"o":20950.2572661404,"h":21012.0006780747,"l":20632.2594174659,"c":20652.0355597823,"v":358838.2466240202,"t":1716120000}
+{"o":20652.0355597823,"h":20695.2005920023,"l":20419.153089419,"c":20610.5286688354,"v":414475.0900468919,"t":1716123600}
+{"o":20610.5286688354,"h":20687.1680001916,"l":20447.4641411304,"c":20488.9306089329,"v":370711.9926090756,"t":1716127200}
+{"o":20488.9306089329,"h":20568.7330295141,"l":20280.6014537527,"c":20551.1967939598,"v":352910.0213492063,"t":1716130800}
+{"o":20551.1967939598,"h":20611.0601575483,"l":20423.283249633,"c":20510.926151567,"v":388403.9942943541,"t":1716134400}
+{"o":20510.926151567,"h":20961.9602364875,"l":20465.0556808503,"c":20758.0278727685,"v":425737.7945797379,"t":1716138000}
+{"o":20758.0278727685,"h":20853.3109881276,"l":20591.214241566,"c":20620.8858323167,"v":363511.7228326868,"t":1716141600}
+{"o":20620.8858323167,"h":20785.9369682854,"l":20565.3841088886,"c":20679.7625005685,"v":477588.8713608694,"t":1716145200}
+{"o":20679.7625005685,"h":20831.5025656123,"l":20624.2034492989,"c":20775.9324172536,"v":340493.3670195458,"t":1716148800}
+{"o":20775.9324172536,"h":20825.6424707898,"l":20548.7269292068,"c":20759.7801602215,"v":338315.9883281634,"t":1716152400}
+{"o":20759.7801602215,"h":20954.1897166027,"l":20683.6458590954,"c":20924.5111714837,"v":362459.1714425386,"t":1716156000}
+{"o":20924.5111714837,"h":20939.4647641392,"l":20634.4619490183,"c":20739.0264495845,"v":330727.7982535551,"t":1716159600}
+{"o":20739.0264495845,"h":20838.5383728588,"l":20612.8078448034,"c":20784.9043946574,"v":370442.3354018507,"t":1716163200}
+{"o":20784.9043946574,"h":20855.9636161764,"l":20448.2007338538,"c":20812.5602465543,"v":485673.1269168193,"t":1716166800}
+{"o":20812.5602465543,"h":21135.2479869294,"l":20749.8824464001,"c":21089.6315841861,"v":397646.0072642225,"t":1716170400}
+{"o":21089.6315841861,"h":21174.0966738192,"l":20988.3644788168,"c":21015.4359639612,"v":390681.2340962873,"t":1716174000}
+{"o":21015.4359639612,"h":21429.5228618424,"l":20964.7329502941,"c":21427.5870028444,"v":465985.7790485854,"t":1716177600}
+{"o":21427.5870028444,"h":21786.686122867,"l":21385.8624053426,"c":21760.6415968994,"v":550483.5581719853,"t":1716181200}
+{"o":21760.6415968994,"h":21802.7762760671,"l":21381.810467469,"c":21488.6386633454,"v":441428.3971121128,"t":1716184800}
+{"o":21488.6386633454,"h":21803.5657719868,"l":21427.167600053,"c":21732.4750821637,"v":372025.2000993484,"t":1716188400}
+{"o":21732.4750821637,"h":21874.7392992007,"l":21621.9329379835,"c":21671.8199139741,"v":384162.1979079692,"t":1716192000}
+{"o":21671.8199139741,"h":21767.4328304797,"l":21558.2793485412,"c":21583.9324941239,"v":364662.6225830074,"t":1716195600}
+{"o":21583.9324941239,"h":21790.2264770867,"l":21432.6936882553,"c":21691.2955021107,"v":444045.5084455661,"t":1716199200}
+{"o":21691.2955021107,"h":21849.5753277208,"l":21661.4852145187,"c":21688.4695360721,"v":371237.8530550055,"t":1716202800}
+{"o":21688.4695360721,"h":21774.5087842496,"l":21556.0672852746,"c":21627.1591061239,"v":366114.5068988225,"t":1716206400}
+{"o":21627.1591061239,"h":21712.6727654219,"l":21488.2389930603,"c":21637.6918900666,"v":411853.6617762642,"t":1716210000}
+{"o":21637.6918900666,"h":21645.3778788173,"l":21392.4727829489,"c":21512.7484285697,"v":467919.2697298383,"t":1716213600}
+{"o":21512.7484285697,"h":21900.7619130379,"l":21419.6153399088,"c":21849.054086213,"v":478281.0656144017,"t":1716217200}
+{"o":21849.054086213,"h":22097.0140340744,"l":21740.0863698729,"c":21966.7540965571,"v":631364.4944899428,"t":1716220800}
+{"o":21966.7540965571,"h":22173.8137678775,"l":21884.6418506278,"c":22159.7091498151,"v":510486.2889716423,"t":1716224400}
+{"o":22159.7091498151,"h":22178.7090717029,"l":21904.1629731439,"c":21991.7022917581,"v":476482.5372593001,"t":1716228000}
+{"o":21991.7022917581,"h":22979.2083202784,"l":21908.3193255943,"c":22863.694459922,"v":803169.4235273977,"t":1716231600}
+{"o":22863.694459922,"h":22905.112344297,"l":22361.3214954285,"c":22394.1114426718,"v":795137.0844678812,"t":1716235200}
+{"o":22394.1114426718,"h":22633.6712929837,"l":22249.0417636773,"c":22565.4075513902,"v":585377.922881489,"t":1716238800}
+{"o":22565.4075513902,"h":22792.5817636244,"l":22504.961546029,"c":22663.4523680803,"v":572689.2336966287,"t":1716242400}
+{"o":22663.4523680803,"h":22916.8271704876,"l":22505.1493350282,"c":22794.6281806866,"v":538306.3971224043,"t":1716246000}
+{"o":22794.6281806866,"h":23091.631294353,"l":22623.4931571357,"c":22708.6027729808,"v":619318.3846028384,"t":1716249600}
+{"o":22708.6027729808,"h":22708.6027729808,"l":22397.3248663153,"c":22560.8040415441,"v":492848.3258478489,"t":1716253200}
+{"o":22560.8040415441,"h":22601.9033615636,"l":22316.878787295,"c":22366.8258939973,"v":373426.128316957,"t":1716256800}
+{"o":22366.8258939973,"h":22566.3404885832,"l":22335.9364028025,"c":22477.200692367,"v":303691.5396685825,"t":1716260400}
+{"o":22477.200692367,"h":22592.9841906023,"l":22268.4310815473,"c":22268.4310815473,"v":327380.6631759278,"t":1716264000}
+{"o":22268.4310815473,"h":22352.9284255679,"l":22134.7402609353,"c":22231.8357676427,"v":328009.4550721354,"t":1716267600}
+{"o":22231.8357676427,"h":22416.8216773605,"l":22157.4295962322,"c":22216.4900263525,"v":366452.1037285514,"t":1716271200}
+{"o":22216.4900263525,"h":22299.2386966461,"l":21993.376702864,"c":22131.7511282086,"v":299968.5384014281,"t":1716274800}
+{"o":22131.7511282086,"h":22239.0900941431,"l":22065.6830466051,"c":22169.300073506,"v":245453.0868431068,"t":1716278400}
+{"o":22169.300073506,"h":22397.5751502624,"l":22105.266328732,"c":22346.6080623294,"v":338342.3250617319,"t":1716282000}
+{"o":22346.6080623294,"h":22520.8834586332,"l":22260.7003400729,"c":22295.2299224402,"v":320000.7599689976,"t":1716285600}
+{"o":22295.2299224402,"h":22375.2490544197,"l":22014.0624746041,"c":22028.614441334,"v":362599.4635372854,"t":1716289200}
+{"o":22028.614441334,"h":22092.7306488477,"l":21851.7012896179,"c":21999.9391693902,"v":476180.0989164974,"t":1716292800}
+{"o":21999.9391693902,"h":22143.5720135434,"l":21773.2801670251,"c":21840.0493091834,"v":521956.0037520187,"t":1716296400}
+{"o":21840.0493091834,"h":21971.0585798061,"l":21612.6711752679,"c":21640.1976691721,"v":494053.2142524726,"t":1716300000}
+{"o":21640.1976691721,"h":21793.1752698158,"l":21477.4041330794,"c":21566.6187841811,"v":535829.4847534754,"t":1716303600}
+{"o":21566.6187841811,"h":21832.4734000805,"l":21508.2313535582,"c":21529.4509446342,"v":512973.3161875521,"t":1716307200}
+{"o":21529.4509446342,"h":21744.9290282314,"l":21490.4944347046,"c":21664.5652490936,"v":452964.7364310195,"t":1716310800}
+{"o":21664.5652490936,"h":21731.9007653642,"l":21520.1736296432,"c":21668.1312149302,"v":393239.2556953015,"t":1716314400}
+{"o":21668.1312149302,"h":21693.1949107176,"l":21284.2536962135,"c":21382.8043829335,"v":396369.1178079504,"t":1716318000}
+{"o":21382.8043829335,"h":21759.6271742315,"l":21377.174057612,"c":21733.0302963604,"v":386595.1744726477,"t":1716321600}
+{"o":21733.0302963604,"h":21791.4762311938,"l":21528.2379607526,"c":21762.1817448271,"v":369058.6566412507,"t":1716325200}
+{"o":21762.1817448271,"h":21813.671234582,"l":21681.9087442903,"c":21793.1917905793,"v":405660.1286502724,"t":1716328800}
+{"o":21793.1917905793,"h":21810.4132619425,"l":21728.4940537449,"c":21752.9151157577,"v":344384.9076318898,"t":1716332400}
+{"o":21752.9151157577,"h":21905.7835867138,"l":21690.2966169781,"c":21702.915095782,"v":351243.715431985,"t":1716336000}
+{"o":21702.915095782,"h":21841.1010870773,"l":21675.238679128,"c":21794.6219099357,"v":338099.6482878208,"t":1716339600}
+{"o":21794.6219099357,"h":21796.4547565042,"l":21644.9830534354,"c":21704.2795118006,"v":342922.6561547937,"t":1716343200}
+{"o":21704.2795118006,"h":21758.2254947693,"l":21537.5688261962,"c":21717.2379733301,"v":325083.2281622605,"t":1716346800}
+{"o":21717.2379733301,"h":21766.2971461685,"l":21370.1948509841,"c":21635.8507664379,"v":355325.0639770628,"t":1716350400}
+{"o":21635.8507664379,"h":22164.0015043636,"l":21531.5908529156,"c":22140.6340014406,"v":427388.725782146,"t":1716354000}
+{"o":22140.6340014406,"h":22314.8986245259,"l":22120.2348929575,"c":22157.4150113684,"v":388970.2212380069,"t":1716357600}
+{"o":22157.4150113684,"h":22219.7002643294,"l":21915.2564712394,"c":21971.956944999,"v":301035.4190294881,"t":1716361200}
+{"o":21971.956944999,"h":22051.858106311,"l":21799.4938711964,"c":22039.6844643941,"v":347903.3789735784,"t":1716364800}
+{"o":22039.6844643941,"h":22082.0679766103,"l":21868.5929638541,"c":22058.1255703082,"v":297554.2197361643,"t":1716368400}
+{"o":22058.1255703082,"h":22116.6875087648,"l":21983.4441184967,"c":22108.3187634846,"v":336097.0720986923,"t":1716372000}
+{"o":22108.3187634846,"h":22135.0802079126,"l":21759.3238156058,"c":21759.3238156058,"v":356560.1520797267,"t":1716375600}
+{"o":21759.3238156058,"h":21953.6471218215,"l":21516.7505309746,"c":21609.0276706358,"v":529777.0189227889,"t":1716379200}
+{"o":21609.0276706358,"h":21949.5360248866,"l":21609.0276706358,"c":21949.5360248866,"v":484280.9675976069,"t":1716382800}
+{"o":21949.5360248866,"h":22289.2739877837,"l":21818.4644093007,"c":22198.10966818,"v":656292.65919248,"t":1716386400}
+{"o":22198.10966818,"h":22303.6831157401,"l":21945.5139216267,"c":22133.7427288795,"v":700095.6157977789,"t":1716390000}
+{"o":22133.7427288795,"h":22387.0221569489,"l":21987.22570645,"c":22098.1870813403,"v":681042.1990263803,"t":1716393600}
+{"o":22098.1870813403,"h":22254.0616072376,"l":21920.9585769006,"c":21959.4941196421,"v":600077.7599164568,"t":1716397200}
+{"o":21959.4941196421,"h":22009.9096184356,"l":21666.1637647602,"c":21860.7404945997,"v":526584.6669711387,"t":1716400800}
+{"o":21860.7404945997,"h":21881.3508062529,"l":21703.9021251185,"c":21752.6750891266,"v":468587.0939943814,"t":1716404400}
+{"o":21752.6750891266,"h":21932.0578481128,"l":21631.0664087865,"c":21663.591676978,"v":473909.059966632,"t":1716408000}
+{"o":21663.591676978,"h":22047.5620205045,"l":21558.4348857939,"c":21989.1618397837,"v":479359.1128172513,"t":1716411600}
+{"o":21989.1618397837,"h":22023.4066692233,"l":21654.6631803274,"c":21672.9134221138,"v":414863.9032044084,"t":1716415200}
+{"o":21672.9134221138,"h":21672.9134221138,"l":21456.6249558676,"c":21593.2161615274,"v":358781.1638799353,"t":1716418800}
+{"o":21593.2161615274,"h":21773.3366999985,"l":21583.4052372156,"c":21623.9551370456,"v":350604.672984353,"t":1716422400}
+{"o":21623.9551370456,"h":21745.3183029492,"l":21430.5153251497,"c":21669.7731258606,"v":386982.4970174234,"t":1716426000}
+{"o":21669.7731258606,"h":21808.580883899,"l":21630.4728728224,"c":21808.580883899,"v":340656.4782539421,"t":1716429600}
+{"o":21808.580883899,"h":21872.4641931299,"l":21708.591209055,"c":21798.0346367601,"v":392761.0961551233,"t":1716433200}
+{"o":21798.0346367601,"h":21818.9603494285,"l":21601.5250520646,"c":21659.5770315973,"v":323755.6262204893,"t":1716436800}
+{"o":21659.5770315973,"h":21701.1438021199,"l":21614.4846195029,"c":21653.6195363698,"v":307601.9398809675,"t":1716440400}
+{"o":21653.6195363698,"h":21712.9541753053,"l":21506.9004038727,"c":21695.8768838351,"v":303713.5595483453,"t":1716444000}
+{"o":21695.8768838351,"h":21717.8857709495,"l":21555.1072990207,"c":21631.7932901864,"v":317063.5648286647,"t":1716447600}
+{"o":21631.7932901864,"h":21692.4644995353,"l":21571.6162120325,"c":21688.4967525644,"v":296908.2504812145,"t":1716451200}
+{"o":21688.4967525644,"h":21711.1765129139,"l":21488.5998987668,"c":21525.2757945024,"v":324259.8891505212,"t":1716454800}
+{"o":21525.2757945024,"h":21569.5966083247,"l":21169.0728355098,"c":21210.1039266596,"v":396228.6987832622,"t":1716458400}
+{"o":21210.1039266596,"h":21461.8641562913,"l":21188.9521429623,"c":21444.5267209334,"v":419208.8825975849,"t":1716462000}
+{"o":21444.5267209334,"h":21619.1613231767,"l":20946.7758792301,"c":21086.6241242019,"v":595915.9867038344,"t":1716465600}
+{"o":21086.6241242019,"h":21192.3884626663,"l":20628.7425626654,"c":20891.0926386029,"v":688074.4522152361,"t":1716469200}
+{"o":20891.0926386029,"h":21046.9415340672,"l":20772.1486998101,"c":20785.5627859554,"v":486192.7078881633,"t":1716472800}
+{"o":20785.5627859554,"h":21142.002173788,"l":20772.1089276952,"c":21062.515559946,"v":450197.2602326812,"t":1716476400}
+{"o":21062.515559946,"h":21154.9396634124,"l":20993.676145215,"c":21147.9101576605,"v":393992.8075519465,"t":1716480000}
+{"o":21147.9101576605,"h":21381.2578445287,"l":21000.3618300842,"c":21000.3618300842,"v":413487.9188794078,"t":1716483600}
+{"o":21000.3618300842,"h":21063.5029094006,"l":20785.2434383642,"c":20961.7611982814,"v":557431.0014899084,"t":1716487200}
+{"o":20961.7611982814,"h":21031.2696947932,"l":20804.8257954885,"c":20831.3157435342,"v":411475.9831185204,"t":1716490800}
+{"o":20831.3157435342,"h":21053.5116188661,"l":20279.5394716435,"c":21010.7776919787,"v":782140.7074976986,"t":1716494400}
+{"o":21010.7776919787,"h":22202.4955902791,"l":20944.3533601396,"c":21823.9397253794,"v":1118124.2736751228,"t":1716498000}
+{"o":21823.9397253794,"h":21897.85480657,"l":21457.764513149,"c":21499.4897322923,"v":478361.5354804356,"t":1716501600}
+{"o":21499.4897322923,"h":21580.8520521954,"l":21345.385325134,"c":21504.6456477056,"v":404846.300976364,"t":1716505200}
+{"o":21504.6456477056,"h":21504.6456477056,"l":21255.9400792976,"c":21280.7310737618,"v":388196.3290979881,"t":1716508800}
+{"o":21280.7310737618,"h":21280.7310737618,"l":21106.1262188273,"c":21111.425949498,"v":298368.9633445304,"t":1716512400}
+{"o":21111.425949498,"h":21226.275906606,"l":20945.2702716402,"c":21098.9748475765,"v":345367.5066163332,"t":1716516000}
+{"o":21098.9748475765,"h":21142.1783945707,"l":20935.7736368777,"c":20993.6671367327,"v":375569.0268410437,"t":1716519600}
+{"o":20993.6671367327,"h":20993.6671367327,"l":20622.8167816141,"c":20638.6549782972,"v":301050.0924212675,"t":1716523200}
+{"o":20638.6549782972,"h":20639.0541868287,"l":20286.0428768067,"c":20427.4266604776,"v":405096.7630535034,"t":1716526800}
+{"o":20427.4266604776,"h":20519.4872174721,"l":20213.8702252592,"c":20310.8822382754,"v":458335.8839233631,"t":1716530400}
+{"o":20310.8822382754,"h":20404.4130818159,"l":20163.098714152,"c":20273.0668550141,"v":382622.5136673945,"t":1716534000}
+{"o":20273.0668550141,"h":20299.269680264,"l":19842.0889778568,"c":20181.1159337493,"v":440885.3547653617,"t":1716537600}
+{"o":20181.1159337493,"h":20262.3758473397,"l":20063.6605284542,"c":20241.8603218862,"v":352661.9006076584,"t":1716541200}
+{"o":20241.8603218862,"h":20268.6751323871,"l":20120.9527363214,"c":20183.3205108335,"v":332336.1516392031,"t":1716544800}
+{"o":20183.3205108335,"h":20323.9637340746,"l":20152.8620517599,"c":20288.1706914196,"v":325116.3713873636,"t":1716548400}
+{"o":20288.1706914196,"h":20463.5192551014,"l":20264.7708281371,"c":20346.5209531741,"v":350758.085651524,"t":1716552000}
+{"o":20346.5209531741,"h":20421.3230471808,"l":20170.9702568309,"c":20198.4995596422,"v":510826.8409185617,"t":1716555600}
+{"o":20198.4995596422,"h":20550.7668520927,"l":20151.5300039014,"c":20435.7059722268,"v":545041.9043266146,"t":1716559200}
+{"o":20435.7059722268,"h":20631.2461679828,"l":20346.4428044818,"c":20415.5196679162,"v":630276.8197984954,"t":1716562800}
+{"o":20415.5196679162,"h":20423.5926855787,"l":20109.4026070186,"c":20228.2169716523,"v":434906.5884190891,"t":1716566400}
+{"o":20228.2169716523,"h":20576.4241184274,"l":20174.3343169399,"c":20576.4241184274,"v":424539.6670905934,"t":1716570000}
+{"o":20576.4241184274,"h":20787.9346750105,"l":20531.53832076,"c":20589.8716139626,"v":436229.8087433896,"t":1716573600}
+{"o":20589.8716139626,"h":20630.7533561588,"l":20468.4308808769,"c":20544.1916149703,"v":391158.9398545232,"t":1716577200}
+{"o":20544.1916149703,"h":20598.8459392418,"l":20454.5551032613,"c":20508.634646508,"v":370729.8575406834,"t":1716580800}
+{"o":20508.634646508,"h":20571.0701088936,"l":20371.5335683715,"c":20447.189307205,"v":360078.8295496327,"t":1716584400}
+{"o":20447.189307205,"h":20490.671817521,"l":20350.5206300453,"c":20423.8988185969,"v":300549.6253772685,"t":1716588000}
+{"o":20423.8988185969,"h":20522.4845168538,"l":20400.4247772161,"c":20472.7624134305,"v":319308.0346702327,"t":1716591600}
+{"o":20472.7624134305,"h":20472.7624134305,"l":20275.1329542741,"c":20295.7423631312,"v":359278.7146812548,"t":1716595200}
+{"o":20295.7423631312,"h":20547.5510590949,"l":20259.3890462691,"c":20485.4797547723,"v":439540.033131408,"t":1716598800}
+{"o":20485.4797547723,"h":20717.8068156169,"l":20477.3525725954,"c":20645.9404571058,"v":385784.276628872,"t":1716602400}
+{"o":20645.9404571058,"h":20695.9547076426,"l":20525.2952831067,"c":20695.1132937731,"v":358255.97151039,"t":1716606000}
+{"o":20695.1132937731,"h":20753.6901067072,"l":20627.3788335667,"c":20735.9297664582,"v":358521.9094599205,"t":1716609600}
+{"o":20735.9297664582,"h":20737.6860232917,"l":20603.2786971717,"c":20684.7322217953,"v":330555.5123244604,"t":1716613200}
+{"o":20684.7322217953,"h":20687.2046305249,"l":20548.1999026043,"c":20555.9915158191,"v":303743.2861394083,"t":1716616800}
+{"o":20555.9915158191,"h":20683.8232427991,"l":20525.3110467753,"c":20641.0424140288,"v":340453.4871467232,"t":1716620400}
+{"o":20641.0424140288,"h":20740.8524695912,"l":20552.9567914364,"c":20598.8409801761,"v":349307.9705240307,"t":1716624000}
+{"o":20598.8409801761,"h":20731.3525257524,"l":20549.0736820797,"c":20688.3427374987,"v":362709.9453949195,"t":1716627600}
+{"o":20688.3427374987,"h":20788.6162759777,"l":20618.3905880338,"c":20749.8778906458,"v":307781.4518041518,"t":1716631200}
+{"o":20749.8778906458,"h":20805.8237805185,"l":20580.3925814638,"c":20583.3359707629,"v":289300.1337118573,"t":1716634800}
+{"o":20583.3359707629,"h":20624.0222631046,"l":20465.9775386439,"c":20504.0340570592,"v":309703.1451540214,"t":1716638400}
+{"o":20504.0340570592,"h":20560.11510006,"l":20347.8760028949,"c":20390.4844475523,"v":412776.1119037274,"t":1716642000}
+{"o":20390.4844475523,"h":20583.1591141876,"l":20389.5044666252,"c":20536.6962044905,"v":314967.4942058125,"t":1716645600}
+{"o":20536.6962044905,"h":20608.9143072089,"l":20461.0601300326,"c":20495.9199254201,"v":358115.0200300355,"t":1716649200}
+{"o":20495.9199254201,"h":20515.312886416,"l":20381.6082789762,"c":20391.2944460814,"v":329606.6002426443,"t":1716652800}
+{"o":20391.2944460814,"h":20481.3974184359,"l":20342.0070485548,"c":20348.1958526914,"v":333482.1969321315,"t":1716656400}
+{"o":20348.1958526914,"h":20441.0023032004,"l":20315.6712103334,"c":20441.0023032004,"v":337596.6427271495,"t":1716660000}
+{"o":20441.0023032004,"h":20476.241612859,"l":20364.6769299381,"c":20408.1476726468,"v":402796.7717860515,"t":1716663600}
+{"o":20408.1476726468,"h":20450.9206888591,"l":20326.4423610099,"c":20383.8294315062,"v":334563.861305237,"t":1716667200}
+{"o":20383.8294315062,"h":20447.9215944671,"l":20378.7458916419,"c":20434.4761606659,"v":295928.6308404664,"t":1716670800}
+{"o":20434.4761606659,"h":20499.9718285949,"l":20391.3301914426,"c":20483.0450745604,"v":289689.1533415564,"t":1716674400}
+{"o":20483.0450745604,"h":20579.0277968959,"l":20481.6950900185,"c":20543.8513048864,"v":420423.1518473694,"t":1716678000}
+{"o":20543.8513048864,"h":20543.8513048864,"l":20447.9872953657,"c":20447.9872953657,"v":451240.7016293777,"t":1716681600}
+{"o":20447.9872953657,"h":20522.5942453331,"l":20330.0652651693,"c":20348.4360015967,"v":464922.8187338266,"t":1716685200}
+{"o":20348.4360015967,"h":20375.1820082723,"l":20138.2532574564,"c":20233.984586277,"v":479387.0922518968,"t":1716688800}
+{"o":20233.984586277,"h":20311.8747654541,"l":20112.5049101288,"c":20289.6925038645,"v":387579.5451102858,"t":1716692400}
+{"o":20289.6925038645,"h":20289.6925038645,"l":20140.6979932924,"c":20213.9989044823,"v":316338.0669430862,"t":1716696000}
+{"o":20213.9989044823,"h":20342.1301875988,"l":20131.5533303239,"c":20342.1301875988,"v":300620.7290750647,"t":1716699600}
+{"o":20342.1301875988,"h":20375.771214263,"l":20242.8966417677,"c":20264.320999235,"v":265192.1390714669,"t":1716703200}
+{"o":20264.320999235,"h":20349.3011700422,"l":20089.9296438047,"c":20179.8213729372,"v":337464.8577485479,"t":1716706800}
+{"o":20179.8213729372,"h":20244.2943593234,"l":20002.4810231385,"c":20047.9433612775,"v":380417.9205843866,"t":1716710400}
+{"o":20047.9433612775,"h":20087.8127583147,"l":19795.0923256447,"c":19885.6705245997,"v":384941.4349545882,"t":1716714000}
+{"o":19885.6705245997,"h":20043.8283007712,"l":19885.5103113166,"c":20043.8283007712,"v":310313.4195246393,"t":1716717600}
+{"o":20043.8283007712,"h":20079.3350793428,"l":19934.7364784056,"c":20005.0517503562,"v":322647.3001166646,"t":1716721200}
+{"o":20005.0517503562,"h":20019.7955177073,"l":19886.4235688746,"c":19960.6864656071,"v":345235.3571972029,"t":1716724800}
+{"o":19960.6864656071,"h":20108.4963258259,"l":19923.6867986818,"c":20108.4963258259,"v":303517.041142194,"t":1716728400}
+{"o":20108.4963258259,"h":20177.8280258659,"l":19989.3815850547,"c":20169.0729118137,"v":474481.2932680181,"t":1716732000}
+{"o":20169.0729118137,"h":20229.2398558403,"l":19821.2849852959,"c":19879.4495611837,"v":474285.3195642623,"t":1716735600}
+{"o":19879.4495611837,"h":19948.0001688112,"l":19797.7168987036,"c":19894.9829164835,"v":428340.066516288,"t":1716739200}
+{"o":19894.9829164835,"h":19911.0800943096,"l":19737.7962206317,"c":19772.5541389762,"v":390100.1381489409,"t":1716742800}
+{"o":19772.5541389762,"h":19809.2060448577,"l":19657.4110962055,"c":19743.1759194585,"v":479113.8661335017,"t":1716746400}
+{"o":19743.1759194585,"h":19856.3575607493,"l":19713.7874353455,"c":19847.6963648661,"v":444940.052724136,"t":1716750000}
+{"o":19847.6963648661,"h":19863.5295919237,"l":19755.3702547559,"c":19781.3747158941,"v":483375.5763864859,"t":1716753600}
+{"o":19781.3747158941,"h":19925.0870580867,"l":19658.1568036566,"c":19925.0870580867,"v":646349.8273933697,"t":1716757200}
+{"o":19925.0870580867,"h":20033.4181277573,"l":19893.0829960613,"c":19969.6759644041,"v":804977.0958574087,"t":1716760800}
+{"o":19969.6759644041,"h":19991.7438492198,"l":19853.1491976516,"c":19928.2038878051,"v":535486.3248076272,"t":1716764400}
+{"o":19928.2038878051,"h":20269.0327517722,"l":19924.2632276158,"c":20191.7779808694,"v":462658.4998381141,"t":1716768000}
+{"o":20191.7779808694,"h":20327.2775919636,"l":20122.33078052,"c":20219.0990253766,"v":422429.2792348369,"t":1716771600}
+{"o":20219.0990253766,"h":20250.6972057531,"l":20011.9697293957,"c":20040.1628829582,"v":482255.1956029687,"t":1716775200}
+{"o":20040.1628829582,"h":20277.8858388295,"l":20020.6308868304,"c":20172.4316338037,"v":389775.8399532757,"t":1716778800}
+{"o":20172.4316338037,"h":20300.7512648008,"l":20170.565034036,"c":20217.6536228595,"v":468116.8527806049,"t":1716782400}
+{"o":20217.6536228595,"h":20277.8043201785,"l":19998.6028126751,"c":20094.0524995068,"v":408504.7333576517,"t":1716786000}
+{"o":20094.0524995068,"h":20197.9941500941,"l":20078.4141403924,"c":20078.5034768212,"v":379185.4957553837,"t":1716789600}
+{"o":20078.5034768212,"h":20202.238057163,"l":20016.7711927203,"c":20197.7792067015,"v":363069.2008403222,"t":1716793200}
+{"o":20197.7792067015,"h":20336.4065171934,"l":20149.2158427851,"c":20186.6582931652,"v":400262.1756530204,"t":1716796800}
+{"o":20186.6582931652,"h":20259.4603803728,"l":20133.737424857,"c":20232.3484162373,"v":379538.3175423137,"t":1716800400}
+{"o":20232.3484162373,"h":20301.9277045261,"l":20161.210455424,"c":20300.2525588757,"v":385735.2427008951,"t":1716804000}
+{"o":20300.2525588757,"h":20494.6988389078,"l":20267.4858564412,"c":20447.1336335353,"v":404305.5005227072,"t":1716807600}
+{"o":20447.1336335353,"h":20498.8974475432,"l":20339.2076378337,"c":20346.869093194,"v":443174.4916148812,"t":1716811200}
+{"o":20346.869093194,"h":20621.5299433753,"l":20346.869093194,"c":20554.1020218184,"v":617009.9857116106,"t":1716814800}
+{"o":20554.1020218184,"h":20639.4148974206,"l":20445.2541687735,"c":20624.3849326102,"v":725979.31196291,"t":1716818400}
+{"o":20624.3849326102,"h":20908.2281885984,"l":20598.4206552186,"c":20868.1538917305,"v":642450.7138251553,"t":1716822000}
+{"o":20868.1538917305,"h":20986.9054761832,"l":20800.0224583188,"c":20902.1640387893,"v":878847.0567323739,"t":1716825600}
+{"o":20902.1640387893,"h":21007.500650691,"l":20875.7180436142,"c":20881.8477041773,"v":764077.5854058147,"t":1716829200}
+{"o":20881.8477041773,"h":20944.261314737,"l":20753.9408396217,"c":20753.9408396217,"v":552068.9050556952,"t":1716832800}
+{"o":20753.9408396217,"h":20835.8260820383,"l":20366.5422536442,"c":20557.4568776422,"v":625247.8931347585,"t":1716836400}
+{"o":20557.4568776422,"h":20816.8115546221,"l":20540.2425709516,"c":20800.2908198385,"v":544407.4734440402,"t":1716840000}
+{"o":20800.2908198385,"h":20873.1117550938,"l":20736.8297319732,"c":20796.8399734324,"v":405051.2124466087,"t":1716843600}
+{"o":20796.8399734324,"h":20996.2117364508,"l":20751.476281094,"c":20872.786359447,"v":514944.7745227813,"t":1716847200}
+{"o":20872.786359447,"h":20889.3458923749,"l":20619.4639989339,"c":20746.1320346246,"v":443699.471327353,"t":1716850800}
+{"o":20746.1320346246,"h":20846.6549152428,"l":20648.268270542,"c":20708.9241685459,"v":543973.3092351152,"t":1716854400}
+{"o":20708.9241685459,"h":20979.2008812907,"l":20482.1177906876,"c":20510.8750108621,"v":581521.5503827685,"t":1716858000}
+{"o":20510.8750108621,"h":20662.3801289558,"l":20337.7766805436,"c":20596.7007636327,"v":595654.1276157729,"t":1716861600}
+{"o":20596.7007636327,"h":20641.6903112247,"l":20263.9335000067,"c":20397.3064719035,"v":414485.1485403343,"t":1716865200}
+{"o":20397.3064719035,"h":20440.4276833768,"l":20127.4129156934,"c":20198.0817208122,"v":438146.3950587866,"t":1716868800}
+{"o":20198.0817208122,"h":20358.5923149869,"l":20144.4700882053,"c":20344.4992516845,"v":363159.0159614558,"t":1716872400}
+{"o":20344.4992516845,"h":20404.0926264809,"l":20247.6528418627,"c":20335.2679654649,"v":325264.7462858079,"t":1716876000}
+{"o":20335.2679654649,"h":20367.5186353644,"l":20211.671758568,"c":20262.2522187958,"v":332157.0188325117,"t":1716879600}
+{"o":20262.2522187958,"h":20495.2614846725,"l":20229.9825874453,"c":20445.3727644979,"v":461849.7012363618,"t":1716883200}
+{"o":20445.3727644979,"h":20517.8583630702,"l":20374.4615415597,"c":20470.6286722532,"v":417990.827382557,"t":1716886800}
+{"o":20470.6286722532,"h":20763.3075300404,"l":20457.5653831496,"c":20680.947838493,"v":504771.3019811813,"t":1716890400}
+{"o":20680.947838493,"h":20746.4341558957,"l":20556.8825230221,"c":20721.2865636675,"v":486866.689814307,"t":1716894000}
+{"o":20721.2865636675,"h":20960.6180686685,"l":20663.7105858181,"c":20883.4523364419,"v":541761.4298237904,"t":1716897600}
+{"o":20883.4523364419,"h":21120.8974079317,"l":20656.3836145812,"c":20697.4534291761,"v":787314.5328258504,"t":1716901200}
+{"o":20697.4534291761,"h":20985.0680730579,"l":20390.9404473096,"c":20567.4649502104,"v":799108.8207008693,"t":1716904800}
+{"o":20567.4649502104,"h":20628.1585812899,"l":20296.4742788325,"c":20521.2699595266,"v":726830.8736425427,"t":1716908400}
+{"o":20521.2699595266,"h":20570.2056856732,"l":20256.2766197565,"c":20350.0757310997,"v":614441.9829120445,"t":1716912000}
+{"o":20350.0757310997,"h":20472.9579619604,"l":20305.6684040148,"c":20362.8371012404,"v":517202.9580254268,"t":1716915600}
+{"o":20362.8371012404,"h":20492.96591691,"l":20266.6194810967,"c":20450.1630131219,"v":570069.8187788189,"t":1716919200}
+{"o":20450.1630131219,"h":20827.7633747013,"l":20435.6560263976,"c":20783.2052262684,"v":552263.9351882556,"t":1716922800}
+{"o":20783.2052262684,"h":20821.3480290828,"l":20649.7459392296,"c":20690.2005620258,"v":480031.9473064487,"t":1716926400}
+{"o":20690.2005620258,"h":20720.8720629956,"l":20586.3853013894,"c":20595.0225102405,"v":466444.8621646862,"t":1716930000}
+{"o":20595.0225102405,"h":20709.5133239278,"l":20591.272072476,"c":20615.7537377725,"v":636626.9433093424,"t":1716933600}
+{"o":20615.7537377725,"h":20658.2425474908,"l":20531.2599242884,"c":20576.181399569,"v":494367.679787388,"t":1716937200}
+{"o":20576.181399569,"h":20629.116255702,"l":20491.093441,"c":20551.1028207169,"v":724745.8347194399,"t":1716940800}
+{"o":20551.1028207169,"h":20602.260624189,"l":20425.1911682389,"c":20500.3799882603,"v":578953.1381059369,"t":1716944400}
+{"o":20500.3799882603,"h":20712.0498652942,"l":20481.7224347837,"c":20683.111910507,"v":579668.906313007,"t":1716948000}
+{"o":20683.111910507,"h":21039.6344433028,"l":20683.1068950718,"c":21011.624347717,"v":686058.3080379176,"t":1716951600}
+{"o":21011.624347717,"h":21094.4768340925,"l":20938.9558987379,"c":20988.0134757681,"v":570126.7865579466,"t":1716955200}
+{"o":20988.0134757681,"h":20989.2789110429,"l":20887.9974308813,"c":20972.2477613132,"v":478384.3623732379,"t":1716958800}
+{"o":20972.2477613132,"h":21198.7920119277,"l":20950.3415710259,"c":21108.1250761899,"v":477165.1210577654,"t":1716962400}
+{"o":21108.1250761899,"h":21129.6759382161,"l":20833.3343008083,"c":20833.3343008083,"v":540876.3881763527,"t":1716966000}
+{"o":20833.3343008083,"h":20856.9402087806,"l":20510.8673950782,"c":20612.1613009206,"v":588716.0706654944,"t":1716969600}
+{"o":20612.1613009206,"h":20695.9088724857,"l":20440.5902373523,"c":20599.2132220219,"v":465124.5464971043,"t":1716973200}
+{"o":20599.2132220219,"h":20758.5820285133,"l":20557.6671172383,"c":20747.8124583438,"v":403271.0832375563,"t":1716976800}
+{"o":20747.8124583438,"h":20761.9404671847,"l":20516.7268178948,"c":20522.9634189888,"v":378567.7357695451,"t":1716980400}
+{"o":20522.9634189888,"h":20636.7549056915,"l":20389.372139968,"c":20587.8946250831,"v":504363.8146249764,"t":1716984000}
+{"o":20587.8946250831,"h":20719.9798660236,"l":20472.4206990672,"c":20578.7107599479,"v":656077.7165502956,"t":1716987600}
+{"o":20578.7107599479,"h":20686.8416421096,"l":20283.1221572947,"c":20653.8774141893,"v":683867.51810726,"t":1716991200}
+{"o":20653.8774141893,"h":20714.0040238026,"l":20523.8734047141,"c":20564.4703466002,"v":542816.3179197045,"t":1716994800}
+{"o":20564.4703466002,"h":20946.797466836,"l":20442.6251418963,"c":20912.9725807418,"v":717032.637340873,"t":1716998400}
+{"o":20912.9725807418,"h":20922.2123704416,"l":20621.7605874408,"c":20763.9418482091,"v":661280.8442138484,"t":1717002000}
+{"o":20763.9418482091,"h":20857.5582132088,"l":20555.0696869309,"c":20671.4449111187,"v":585897.136549382,"t":1717005600}
+{"o":20671.4449111187,"h":20907.1492078422,"l":20643.354772345,"c":20653.9625271883,"v":474921.676583337,"t":1717009200}
+{"o":20653.9625271883,"h":20694.6793566457,"l":20565.0843281429,"c":20610.0875158689,"v":464708.9788414778,"t":1717012800}
+{"o":20610.0875158689,"h":20709.8168219412,"l":20473.802515263,"c":20656.7375395941,"v":579621.7069885532,"t":1717016400}
+{"o":20656.7375395941,"h":20717.2588915908,"l":20569.1420374669,"c":20690.1707198146,"v":460477.3651413263,"t":1717020000}
+{"o":20690.1707198146,"h":20699.1104696806,"l":20492.0414944341,"c":20518.0003190619,"v":459946.7324209263,"t":1717023600}
+{"o":20518.0003190619,"h":20648.7366327683,"l":20476.6190920967,"c":20503.3875969001,"v":642228.2921264534,"t":1717027200}
+{"o":20503.3875969001,"h":20566.5910251623,"l":20459.0415934125,"c":20535.1944181157,"v":567268.8679397671,"t":1717030800}
+{"o":20535.1944181157,"h":20841.9642905406,"l":20525.5031647509,"c":20724.342370126,"v":416028.1633942823,"t":1717034400}
+{"o":20724.342370126,"h":20766.6260245639,"l":20650.5065315744,"c":20723.5657867686,"v":339013.6842303451,"t":1717038000}
+{"o":20723.5657867686,"h":20836.4921504557,"l":20656.3416132244,"c":20737.9981417341,"v":347220.1065239969,"t":1717041600}
+{"o":20737.9981417341,"h":20738.9554170259,"l":20521.6487572794,"c":20574.1300517411,"v":374382.6241597364,"t":1717045200}
+{"o":20574.1300517411,"h":20574.2833254874,"l":20250.8769837482,"c":20260.2502424553,"v":548315.2014698004,"t":1717048800}
+{"o":20260.2502424553,"h":20321.8330395583,"l":20043.3257902332,"c":20126.1493252359,"v":552030.1273639337,"t":1717052400}
+{"o":20126.1493252359,"h":20205.8313056085,"l":19942.8921018949,"c":20188.4557834342,"v":476385.3988829487,"t":1717056000}
+{"o":20188.4557834342,"h":20230.1902571417,"l":20084.1019166591,"c":20229.1278339035,"v":350535.6505337653,"t":1717059600}
+{"o":20229.1278339035,"h":20388.3561558759,"l":20132.191034879,"c":20336.1870242583,"v":397870.8443032852,"t":1717063200}
+{"o":20336.1870242583,"h":20404.2010968181,"l":20267.5973466752,"c":20272.8801557935,"v":373766.4402412153,"t":1717066800}
+{"o":20272.8801557935,"h":20466.9985226935,"l":20256.6972799178,"c":20440.7873233176,"v":402419.8087822672,"t":1717070400}
+{"o":20440.7873233176,"h":20588.3227959996,"l":20380.3660956793,"c":20514.9175633719,"v":506581.4239534184,"t":1717074000}
+{"o":20514.9175633719,"h":20700.5243149271,"l":20502.9312709204,"c":20502.9312709204,"v":499571.655607031,"t":1717077600}
+{"o":20502.9312709204,"h":20615.1036448707,"l":20425.1025046025,"c":20553.8696227418,"v":487096.1472631437,"t":1717081200}
+{"o":20553.8696227418,"h":20734.2685797608,"l":20522.0472901795,"c":20716.1506855291,"v":539754.3171135589,"t":1717084800}
+{"o":20716.1506855291,"h":21053.2977245635,"l":20666.6657992502,"c":20923.0556752407,"v":536636.1681515732,"t":1717088400}
+{"o":20923.0556752407,"h":20969.7268070888,"l":20797.1743390415,"c":20846.0117320035,"v":472059.3728005576,"t":1717092000}
+{"o":20846.0117320035,"h":20848.9648963316,"l":20496.4406746593,"c":20558.6797006679,"v":463154.999444203,"t":1717095600}
+{"o":20558.6797006679,"h":20558.6797006679,"l":20288.1994317215,"c":20419.8921779694,"v":551543.5011942424,"t":1717099200}
+{"o":20419.8921779694,"h":20435.7359313557,"l":20230.5027672432,"c":20360.1580773717,"v":688725.6760591296,"t":1717102800}
+{"o":20360.1580773717,"h":20402.0153479465,"l":20304.2782003703,"c":20402.0153479465,"v":513619.4215890687,"t":1717106400}
+{"o":20402.0153479465,"h":20458.7677194597,"l":20358.6252774681,"c":20367.710202796,"v":444941.3674398527,"t":1717110000}
+{"o":20367.710202796,"h":20382.2243837671,"l":20207.7140210279,"c":20322.1708734242,"v":433285.0906440957,"t":1717113600}
+{"o":20322.1708734242,"h":20439.1380378965,"l":20278.8549767986,"c":20282.8126034563,"v":354981.4369034944,"t":1717117200}
+{"o":20282.8126034563,"h":20441.2732499649,"l":20282.6946276209,"c":20384.0889261305,"v":333599.0021749467,"t":1717120800}
+{"o":20384.0889261305,"h":20439.3173675674,"l":20358.1403699056,"c":20414.8355626426,"v":299637.7372481023,"t":1717124400}
+{"o":20414.8355626426,"h":20462.5952877241,"l":20369.6943320494,"c":20391.4202254052,"v":319798.718380475,"t":1717128000}
+{"o":20391.4202254052,"h":20391.6577767332,"l":20134.8035995668,"c":20249.6191413474,"v":377761.0561334004,"t":1717131600}
+{"o":20249.6191413474,"h":20344.2192139676,"l":20210.1770007612,"c":20251.161702134,"v":283531.8795868108,"t":1717135200}
+{"o":20251.161702134,"h":20346.060648048,"l":20244.8658333149,"c":20327.9875622543,"v":258240.3128705029,"t":1717138800}
+{"o":20327.9875622543,"h":20419.2827317471,"l":20319.5175901784,"c":20384.4552533615,"v":268927.4861207698,"t":1717142400}
+{"o":20384.4552533615,"h":20400.4260985717,"l":20268.7551346321,"c":20362.0084324762,"v":443222.7171733516,"t":1717146000}
+{"o":20362.0084324762,"h":20459.086549253,"l":20337.8191039422,"c":20443.9870932265,"v":319674.3991582179,"t":1717149600}
+{"o":20443.9870932265,"h":20611.7876188613,"l":20424.9415368152,"c":20581.102129691,"v":320850.1142117006,"t":1717153200}
+{"o":20581.102129691,"h":20849.1087048646,"l":20550.5327375291,"c":20686.4519540169,"v":517505.0524229971,"t":1717156800}
+{"o":20686.4519540169,"h":20799.3304524649,"l":20413.488942377,"c":20429.6654351736,"v":487930.1706213247,"t":1717160400}
+{"o":20429.6654351736,"h":20429.6654351736,"l":20215.8101832906,"c":20323.513978321,"v":634313.0549206227,"t":1717164000}
+{"o":20323.513978321,"h":20356.4828906154,"l":20093.4627227592,"c":20094.9946174746,"v":483517.6975166055,"t":1717167600}
+{"o":20094.9946174746,"h":20227.7382970132,"l":19994.9801718975,"c":20211.6616376874,"v":588336.1059926741,"t":1717171200}
+{"o":20211.6616376874,"h":20266.2532649052,"l":20169.0294150714,"c":20251.7040454525,"v":392348.394815911,"t":1717174800}
+{"o":20251.7040454525,"h":20275.3232187707,"l":20156.6910021711,"c":20232.2181281462,"v":341433.6502177633,"t":1717178400}
+{"o":20232.2181281462,"h":20352.8740899799,"l":20203.085198113,"c":20290.6287417913,"v":399747.0478593303,"t":1717182000}
+{"o":20290.6287417913,"h":20341.7915422749,"l":20242.3671363716,"c":20318.106378384,"v":416800.7516183474,"t":1717185600}
+{"o":20318.106378384,"h":20363.9578409191,"l":20290.8796152444,"c":20299.1470297155,"v":402638.0078147276,"t":1717189200}
+{"o":20299.1470297155,"h":20331.3544445595,"l":20259.0550293315,"c":20272.8122985173,"v":317007.1512909143,"t":1717192800}
+{"o":20272.8122985173,"h":20278.9441448673,"l":20134.3044603381,"c":20194.6368597363,"v":388296.2799840823,"t":1717196400}
+{"o":20194.6368597363,"h":20377.4209425259,"l":20194.6368597363,"c":20350.1459380942,"v":379700.9160300826,"t":1717200000}
+{"o":20350.1459380942,"h":20380.1384051611,"l":20281.2534895857,"c":20342.2022444392,"v":341883.5457760004,"t":1717203600}
+{"o":20342.2022444392,"h":20439.4973370289,"l":20332.5477986711,"c":20439.4973370289,"v":316333.9339301481,"t":1717207200}
+{"o":20439.4973370289,"h":20465.5637389871,"l":20370.6888825023,"c":20387.6131113126,"v":299235.5768574549,"t":1717210800}
+{"o":20387.6131113126,"h":20424.3197842441,"l":20334.0861775745,"c":20411.6918039067,"v":311489.5283976072,"t":1717214400}
+{"o":20411.6918039067,"h":20416.9296350961,"l":20342.3884310947,"c":20381.7945307281,"v":313092.5579566528,"t":1717218000}
+{"o":20381.7945307281,"h":20395.177717367,"l":20351.6695454342,"c":20385.7594899615,"v":292523.5580578779,"t":1717221600}
+{"o":20385.7594899615,"h":20396.7662260758,"l":20308.420844403,"c":20343.7229718755,"v":299595.681308733,"t":1717225200}
+{"o":20343.7229718755,"h":20422.4269515066,"l":20337.4226190113,"c":20396.9840582853,"v":300160.9789945339,"t":1717228800}
+{"o":20396.9840582853,"h":20414.6204326103,"l":20356.7395619596,"c":20363.4664851049,"v":273210.8442297212,"t":1717232400}
+{"o":20363.4664851049,"h":20394.9236364537,"l":20327.3059359752,"c":20327.6722859462,"v":244550.634710077,"t":1717236000}
+{"o":20327.6722859462,"h":20364.148626176,"l":20312.8532434129,"c":20363.1597731892,"v":268823.7911723626,"t":1717239600}
+{"o":20363.1597731892,"h":20412.1148777977,"l":20343.0093380806,"c":20348.8784021745,"v":245933.9192164887,"t":1717243200}
+{"o":20348.8784021745,"h":20411.7677346087,"l":20345.7154160632,"c":20388.4557451443,"v":324093.2965878564,"t":1717246800}
+{"o":20388.4557451443,"h":20450.7071889284,"l":20369.404758887,"c":20426.8714703248,"v":519405.0005172889,"t":1717250400}
+{"o":20426.8714703248,"h":20485.3153476425,"l":20406.0526685317,"c":20406.0526685317,"v":405388.5566629814,"t":1717254000}
+{"o":20406.0526685317,"h":20430.2098249566,"l":20358.3523631317,"c":20388.5689308709,"v":374247.0382224679,"t":1717257600}
+{"o":20388.5689308709,"h":20425.7590989913,"l":20356.5547389496,"c":20422.7531133133,"v":391403.6952867469,"t":1717261200}
+{"o":20422.7531133133,"h":20433.6462539755,"l":20376.8138427147,"c":20411.9092319612,"v":389064.405875512,"t":1717264800}
+{"o":20411.9092319612,"h":20442.6584115594,"l":20384.0950786711,"c":20421.317049986,"v":469799.3521991915,"t":1717268400}
+{"o":20421.317049986,"h":20462.4321269037,"l":20386.2051510986,"c":20410.4072535332,"v":426843.9863103579,"t":1717272000}
+{"o":20410.4072535332,"h":20415.4770377796,"l":20347.3722557638,"c":20366.5507431207,"v":441371.3228989667,"t":1717275600}
+{"o":20366.5507431207,"h":20397.6936252955,"l":20324.0785630982,"c":20338.0780159634,"v":401930.8881886487,"t":1717279200}
+{"o":20338.0780159634,"h":20359.8359019002,"l":20205.2465565744,"c":20263.9795032261,"v":416759.4533875772,"t":1717282800}
+{"o":20263.9795032261,"h":20354.723588122,"l":20239.1366605734,"c":20338.4354514004,"v":333194.0541607232,"t":1717286400}
+{"o":20338.4354514004,"h":20384.3154259979,"l":20293.9979464104,"c":20300.0949620455,"v":426618.5365620387,"t":1717290000}
+{"o":20300.0949620455,"h":20339.7017226572,"l":20183.8751887436,"c":20223.569360179,"v":467145.9670046358,"t":1717293600}
+{"o":20223.569360179,"h":20282.5703270117,"l":20206.9125140024,"c":20269.2037117904,"v":399208.4091696605,"t":1717297200}
+{"o":20269.2037117904,"h":20282.4995154766,"l":20217.9989898931,"c":20234.5137063387,"v":344714.2184453392,"t":1717300800}
+{"o":20234.5137063387,"h":20278.4749409938,"l":20234.5137063387,"c":20253.8432323109,"v":283611.6201311241,"t":1717304400}
+{"o":20253.8432323109,"h":20318.732825038,"l":20250.9008035838,"c":20276.8828204107,"v":291298.6492993078,"t":1717308000}
+{"o":20276.8828204107,"h":20288.7098025991,"l":20118.5954280943,"c":20129.049506085,"v":323597.5054657824,"t":1717311600}
+{"o":20129.049506085,"h":20193.228689937,"l":20115.4584246665,"c":20154.1892621019,"v":249761.2970018518,"t":1717315200}
+{"o":20154.1892621019,"h":20176.4134912359,"l":20025.5724315584,"c":20077.3114253832,"v":315851.52344294,"t":1717318800}
+{"o":20077.3114253832,"h":20092.9397911804,"l":19996.2462054131,"c":20079.3334353867,"v":258167.129785316,"t":1717322400}
+{"o":20079.3334353867,"h":20275.5779419629,"l":20025.7134096228,"c":20260.4825277271,"v":307612.9173192701,"t":1717326000}
+{"o":20260.4825277271,"h":20285.4520641181,"l":20118.7225782201,"c":20129.90307934,"v":307156.9753788867,"t":1717329600}
+{"o":20129.90307934,"h":20240.5909321122,"l":20080.4151506389,"c":20207.2692125263,"v":300100.8353424394,"t":1717333200}
+{"o":20207.2692125263,"h":20243.1364255328,"l":20100.9760201205,"c":20203.5610772721,"v":434316.9496748771,"t":1717336800}
+{"o":20203.5610772721,"h":20206.1418204354,"l":20106.9361298329,"c":20150.8152956152,"v":505215.0257516516,"t":1717340400}
+{"o":20150.8152956152,"h":20168.6032801443,"l":20008.0205140963,"c":20064.6140444191,"v":452344.6610434594,"t":1717344000}
+{"o":20064.6140444191,"h":20065.562522841,"l":19792.3717780309,"c":19792.3717780309,"v":470888.4794855536,"t":1717347600}
+{"o":19792.3717780309,"h":19926.948179159,"l":19676.4135040768,"c":19891.9069842651,"v":541097.5184860176,"t":1717351200}
+{"o":19891.9069842651,"h":19927.5670168172,"l":19785.1833794227,"c":19907.4662446614,"v":425511.2331402377,"t":1717354800}
+{"o":19907.4662446614,"h":19915.9490858058,"l":19719.7407943851,"c":19907.9513389628,"v":427249.8397509778,"t":1717358400}
+{"o":19907.9513389628,"h":19929.8628293309,"l":19840.0654410223,"c":19840.0654410223,"v":599897.2490057164,"t":1717362000}
+{"o":19840.0654410223,"h":19952.2968518124,"l":19824.1939620311,"c":19923.2337085861,"v":410476.374473982,"t":1717365600}
+{"o":19923.2337085861,"h":19968.0301589106,"l":19902.2962029419,"c":19902.2962029419,"v":348847.4902370573,"t":1717369200}
+{"o":19902.2962029419,"h":19945.1856875622,"l":19725.9387349339,"c":19821.0283934403,"v":767653.3715931363,"t":1717372800}
+{"o":19821.0283934403,"h":20116.0967743651,"l":19814.8914264053,"c":20077.1585287212,"v":690241.7082569071,"t":1717376400}
+{"o":20077.1585287212,"h":20151.7990865424,"l":19992.5929873953,"c":20018.5337104494,"v":442529.0861215239,"t":1717380000}
+{"o":20018.5337104494,"h":20033.5283550186,"l":19898.4489539065,"c":19972.3690207961,"v":415105.627191045,"t":1717383600}
+{"o":19972.3690207961,"h":20027.429398445,"l":19856.2039272098,"c":19979.6602737842,"v":456775.9731995396,"t":1717387200}
+{"o":19979.6602737842,"h":20154.3746052616,"l":19978.7452081766,"c":20087.4968719504,"v":437125.5161000013,"t":1717390800}
+{"o":20087.4968719504,"h":20222.7671615534,"l":20048.9101841314,"c":20185.5643039586,"v":429066.9935292059,"t":1717394400}
+{"o":20185.5643039586,"h":20228.8126017381,"l":20088.9068339114,"c":20175.7517599119,"v":393245.1740097224,"t":1717398000}
+{"o":20175.7517599119,"h":20369.0149102642,"l":20158.6176382347,"c":20227.9033913637,"v":431340.5256820207,"t":1717401600}
+{"o":20227.9033913637,"h":20240.4843364104,"l":20108.5665439973,"c":20156.2489861395,"v":340037.3250447389,"t":1717405200}
+{"o":20156.2489861395,"h":20238.5863674321,"l":20103.0882485338,"c":20120.0039437591,"v":373070.1952257201,"t":1717408800}
+{"o":20120.0039437591,"h":20191.2513976108,"l":20080.7858535733,"c":20108.4568610859,"v":371553.3883444267,"t":1717412400}
+{"o":20108.4568610859,"h":20341.9724276495,"l":20108.4568610859,"c":20336.3679909735,"v":436518.6259663201,"t":1717416000}
+{"o":20336.3679909735,"h":20413.5361321212,"l":20278.3901423188,"c":20291.2345239144,"v":571068.6343963665,"t":1717419600}
+{"o":20291.2345239144,"h":20338.775571005,"l":19899.7690988287,"c":19943.1773537566,"v":690643.6352480756,"t":1717423200}
+{"o":19943.1773537566,"h":20164.7499750427,"l":19931.9882818764,"c":20108.0732664449,"v":637487.5190998313,"t":1717426800}
+{"o":20108.0732664449,"h":20124.7846962258,"l":19965.8393509823,"c":20041.3666896654,"v":492997.0549781322,"t":1717430400}
+{"o":20041.3666896654,"h":20243.5996930613,"l":19979.9679077882,"c":20167.924352597,"v":514183.4278307747,"t":1717434000}
+{"o":20167.924352597,"h":20277.463408846,"l":20131.1612547117,"c":20274.63852937,"v":447822.0723426009,"t":1717437600}
+{"o":20274.63852937,"h":20373.061351269,"l":20230.3774087833,"c":20373.061351269,"v":517487.6531235682,"t":1717441200}
+{"o":18471.0187844327,"h":18689.8107131575,"l":18111.8236297247,"c":18471.0187844327,"v":576831.4452435754,"t":1710244800}
+{"o":18471.0187844327,"h":18539.8769021506,"l":18226.6473361965,"c":18345.5916213373,"v":585215.9898516474,"t":1710248400}
+{"o":18345.5916213373,"h":18545.5849464811,"l":18061.1708260141,"c":18195.5640824331,"v":711903.8501160954,"t":1710252000}
+{"o":18195.5640824331,"h":18535.5558937545,"l":17984.8306031859,"c":18341.8361669587,"v":808291.7255525037,"t":1710255600}
+{"o":18341.8361669587,"h":18420.1923497384,"l":17779.5543430217,"c":17854.5383640734,"v":894796.4497715706,"t":1710259200}
+{"o":17854.5383640734,"h":18358.2673853076,"l":13263.7113917622,"c":17989.5071462084,"v":1311738.036547024,"t":1710262800}
+{"o":17989.5071462084,"h":18378.5782859119,"l":17940.7900639922,"c":18236.4150317468,"v":587396.0187453832,"t":1710266400}
+{"o":18236.4150317468,"h":18326.4144403845,"l":17509.4641206498,"c":18308.7347893424,"v":463689.6904060871,"t":1710270000}
+{"o":18308.7347893424,"h":18312.2904284393,"l":18031.7469591599,"c":18111.4910980645,"v":667559.618862602,"t":1710273600}
+{"o":18111.4910980645,"h":18144.4462407281,"l":17951.6405546839,"c":18005.4130004298,"v":480155.9150995055,"t":1710277200}
+{"o":18005.4130004298,"h":18150.5703413873,"l":17945.3057100174,"c":18110.9384379231,"v":433795.7917132039,"t":1710280800}
+{"o":18110.9384379231,"h":18460.446609911,"l":18051.9924021435,"c":18441.1685499308,"v":437282.6539389849,"t":1710284400}
+{"o":18441.1685499308,"h":18508.4522528541,"l":18244.074444509,"c":18260.9191189994,"v":490010.8515577398,"t":1710288000}
+{"o":18260.9191189994,"h":18432.3603872345,"l":18058.4602761915,"c":18355.6461334359,"v":552198.3318538432,"t":1710291600}
+{"o":18355.6461334359,"h":18384.0735788798,"l":18230.814346067,"c":18297.2935502538,"v":357506.2448080452,"t":1710295200}
+{"o":18297.2935502538,"h":18331.2063233109,"l":18161.6316761094,"c":18230.1181229387,"v":356321.7499047002,"t":1710298800}
+{"o":18230.1181229387,"h":18352.1527817107,"l":18159.3263904133,"c":18311.5851868806,"v":338411.2143263583,"t":1710302400}
+{"o":18311.5851868806,"h":18686.0062135158,"l":18238.3054985695,"c":18519.6690534111,"v":575339.2269290753,"t":1710306000}
+{"o":18519.6690534111,"h":18671.4948638989,"l":18490.1948455361,"c":18618.7767779962,"v":268233.2712793064,"t":1710309600}
+{"o":18618.7767779962,"h":18672.7443159362,"l":18357.7956016964,"c":18414.2424454197,"v":343992.9368358728,"t":1710313200}
+{"o":18414.2424454197,"h":18699.6807749148,"l":18379.9088158033,"c":18606.7696768557,"v":370096.3206471722,"t":1710316800}
+{"o":18606.7696768557,"h":18693.5689433415,"l":18503.5207001622,"c":18570.41369509,"v":295902.7739445415,"t":1710320400}
+{"o":18570.41369509,"h":18653.5988019778,"l":18456.9860511106,"c":18644.5787387228,"v":324416.8039224151,"t":1710324000}
+{"o":18644.5787387228,"h":18891.0922830162,"l":18563.9289793755,"c":18780.1204908843,"v":346400.3957249392,"t":1710327600}
+{"o":18780.1204908843,"h":19159.6727955668,"l":18578.3717891652,"c":18666.6798189743,"v":444178.9061251834,"t":1710331200}
+{"o":18666.6798189743,"h":18779.5531473473,"l":18322.7921267812,"c":18472.3626117041,"v":520815.1772395439,"t":1710334800}
+{"o":18472.3626117041,"h":18961.5267400797,"l":18439.2757525471,"c":18944.7668880655,"v":567139.1723865643,"t":1710338400}
+{"o":18944.7668880655,"h":19485.2377706465,"l":18820.0682004804,"c":19209.7412996927,"v":795906.7907654608,"t":1710342000}
+{"o":19209.7412996927,"h":19338.2241840011,"l":18779.9122363045,"c":19319.6674625361,"v":745094.4603243,"t":1710345600}
+{"o":19319.6674625361,"h":19504.7901577724,"l":19225.5407806091,"c":19442.098239466,"v":679688.7543085123,"t":1710349200}
+{"o":19442.098239466,"h":19782.0223185273,"l":19367.7075190669,"c":19693.3337828554,"v":636650.7291766945,"t":1710352800}
+{"o":19693.3337828554,"h":19774.4186060067,"l":19486.8300452101,"c":19674.2201700604,"v":523182.3048665748,"t":1710356400}
+{"o":19674.2201700604,"h":19800.6286708859,"l":19026.5282230691,"c":19515.7703470698,"v":515883.0131310647,"t":1710360000}
+{"o":19515.7703470698,"h":20592.3133974079,"l":19472.471294938,"c":20181.8052014815,"v":687667.6542300456,"t":1710363600}
+{"o":20181.8052014815,"h":20239.3427059719,"l":19487.4873296174,"c":19957.6440226952,"v":690764.6221530021,"t":1710367200}
+{"o":19957.6440226952,"h":20210.4404567195,"l":19881.9629911578,"c":20007.8165380018,"v":511260.9756710138,"t":1710370800}
+{"o":20007.8165380018,"h":20683.5631417998,"l":19903.2659826077,"c":20490.093661971,"v":658453.1287319491,"t":1710374400}
+{"o":20490.093661971,"h":20622.4526919522,"l":20029.243667065,"c":20326.739200659,"v":653943.7588887117,"t":1710378000}
+{"o":20326.739200659,"h":20565.7706568914,"l":18815.5050870127,"c":20244.4697820031,"v":629596.5419333003,"t":1710381600}
+{"o":20244.4697820031,"h":20571.0750232914,"l":20119.4606119469,"c":20466.2409164442,"v":605251.711557645,"t":1710385200}
+{"o":20466.2409164442,"h":20466.2409164442,"l":20252.1179597266,"c":20330.0328317662,"v":484141.3927305382,"t":1710388800}
+{"o":20330.0328317662,"h":20600.2699650986,"l":20181.2809866289,"c":20362.3131009639,"v":513217.9880899508,"t":1710392400}
+{"o":20362.3131009639,"h":20805.053436773,"l":20308.3209326474,"c":20649.0209984429,"v":527958.7071710653,"t":1710396000}
+{"o":20649.0209984429,"h":20756.020993634,"l":20358.3076016962,"c":20560.8681471212,"v":509588.1959115748,"t":1710399600}
+{"o":20560.8681471212,"h":20688.6887876561,"l":20523.0797324737,"c":20667.7026177106,"v":518407.2566206808,"t":1710403200}
+{"o":20667.7026177106,"h":21364.791252229,"l":20626.6908631569,"c":21039.7693461378,"v":677946.8436213429,"t":1710406800}
+{"o":21039.7693461378,"h":21292.3978241411,"l":20173.7004914102,"c":21141.3488808715,"v":740483.6547850412,"t":1710410400}
+{"o":21141.3488808715,"h":21190.4364502939,"l":20572.1604277118,"c":21139.2548040293,"v":670932.0269080495,"t":1710414000}
+{"o":21139.2548040293,"h":21226.8900977293,"l":20688.9452597678,"c":21022.0695384623,"v":623651.3904310714,"t":1710417600}
+{"o":21022.0695384623,"h":21081.421799338,"l":19569.6413869095,"c":20299.3841567978,"v":923608.6340091126,"t":1710421200}
+{"o":20299.3841567978,"h":20887.1884023594,"l":20217.5234040909,"c":20576.4053644753,"v":942148.8872367739,"t":1710424800}
+{"o":20576.4053644753,"h":20988.4788789515,"l":20125.1946383594,"c":20429.2579848805,"v":1115801.2472163432,"t":1710428400}
+{"o":20429.2579848805,"h":21060.8937968862,"l":20004.8267380183,"c":20683.7073080957,"v":1086616.4173447411,"t":1710432000}
+{"o":20683.7073080957,"h":20913.9723232394,"l":20438.8353799419,"c":20465.1931409934,"v":796983.8786758976,"t":1710435600}
+{"o":20465.1931409934,"h":20512.7283068752,"l":19776.0874583368,"c":20126.4154713389,"v":836894.8168180292,"t":1710439200}
+{"o":20126.4154713389,"h":20434.0915018878,"l":19441.2201767662,"c":19795.6512117085,"v":1159190.3490875922,"t":1710442800}
+{"o":19795.6512117085,"h":20633.1393343391,"l":19771.0788617249,"c":20529.6869055409,"v":731077.5022154675,"t":1710446400}
+{"o":20529.6869055409,"h":20742.6689200081,"l":20426.089922301,"c":20614.1903260825,"v":572212.2952224625,"t":1710450000}
+{"o":20614.1903260825,"h":21201.4958646565,"l":20613.5584396817,"c":21060.0915408398,"v":722860.4354238115,"t":1710453600}
+{"o":21060.0915408398,"h":21753.3568380348,"l":21040.9979884457,"c":21474.5648874499,"v":678287.3176929227,"t":1710457200}
+{"o":21474.5648874499,"h":21923.4801727778,"l":21474.5648874499,"c":21923.4801727778,"v":750346.2511375337,"t":1710460800}
+{"o":21923.4801727778,"h":22587.3157716767,"l":21923.4801727778,"c":22424.9884366713,"v":947727.0353153372,"t":1710464400}
+{"o":22424.9884366713,"h":22636.2847400472,"l":21429.3822134208,"c":21888.9968610478,"v":1235718.7734081619,"t":1710468000}
+{"o":21888.9968610478,"h":22207.4670176042,"l":20818.1111733445,"c":21470.1558393697,"v":1555558.949822363,"t":1710471600}
+{"o":21470.1558393697,"h":21894.1740989836,"l":20998.1223401127,"c":21143.3514315126,"v":1234046.6366234801,"t":1710475200}
+{"o":21143.3514315126,"h":21806.609522715,"l":21076.8958162028,"c":21253.5654565152,"v":1062481.2092934276,"t":1710478800}
+{"o":21253.5654565152,"h":22186.371733422,"l":21140.4899079005,"c":21868.3209239954,"v":1063076.5206620323,"t":1710482400}
+{"o":21868.3209239954,"h":21922.7877448042,"l":21103.6936121825,"c":21474.711966906,"v":782077.3198151514,"t":1710486000}
+{"o":21474.711966906,"h":21610.2656007094,"l":20389.3383896631,"c":20409.1042868405,"v":1282539.6801984503,"t":1710489600}
+{"o":20409.1042868405,"h":21235.8645271334,"l":20091.5123261225,"c":21129.2497509416,"v":1661394.2274254053,"t":1710493200}
+{"o":21129.2497509416,"h":21129.2497509416,"l":20692.3067883073,"c":20733.8967202403,"v":1023700.1454514032,"t":1710496800}
+{"o":20733.8967202403,"h":20828.311805403,"l":20260.9561462592,"c":20720.6917101361,"v":1015091.9113312308,"t":1710500400}
+{"o":20720.6917101361,"h":21141.067344889,"l":20520.1897604606,"c":21000.0695963414,"v":1076331.7205563788,"t":1710504000}
+{"o":21000.0695963414,"h":22484.8819066167,"l":20946.6713789351,"c":22220.3292721088,"v":1263109.4234717391,"t":1710507600}
+{"o":22220.3292721088,"h":22368.7161727156,"l":21806.1115035851,"c":22240.8083407931,"v":1239439.4516119978,"t":1710511200}
+{"o":22240.8083407931,"h":22551.1369980348,"l":21782.6932347175,"c":22180.4605063386,"v":1441675.4993229024,"t":1710514800}
+{"o":22180.4605063386,"h":22439.4580450179,"l":21747.1719049258,"c":22124.2073765286,"v":1434364.1502245907,"t":1710518400}
+{"o":22124.2073765286,"h":22329.8693426243,"l":21877.5974078793,"c":22129.7102997908,"v":966830.1726899781,"t":1710522000}
+{"o":22129.7102997908,"h":22959.4111052581,"l":22010.4655981765,"c":22802.3785471409,"v":1064248.1377553514,"t":1710525600}
+{"o":22802.3785471409,"h":23065.4645080258,"l":22225.3337315578,"c":22334.341039302,"v":1089933.2709853114,"t":1710529200}
+{"o":22334.341039302,"h":22385.1119524609,"l":21399.1160406173,"c":21575.3549825513,"v":1187167.1266332027,"t":1710532800}
+{"o":21575.3549825513,"h":21925.4570897265,"l":21500.6184209684,"c":21874.0736636904,"v":682832.7330347263,"t":1710536400}
+{"o":21874.0736636904,"h":22464.3164853192,"l":21790.0852794401,"c":22464.3164853192,"v":658036.3233385812,"t":1710540000}
+{"o":22464.3164853192,"h":22641.4375994029,"l":22203.5840228756,"c":22427.4827689312,"v":793198.3836350087,"t":1710543600}
+{"o":22427.4827689312,"h":22526.4856931668,"l":22022.643183765,"c":22114.9315302752,"v":756328.9526505619,"t":1710547200}
+{"o":22114.9315302752,"h":22769.0057514589,"l":22030.3762884803,"c":22584.9793402016,"v":865407.3192427534,"t":1710550800}
+{"o":22584.9793402016,"h":22745.6027203796,"l":22385.4856564009,"c":22723.1103336362,"v":838872.4948848005,"t":1710554400}
+{"o":22723.1103336362,"h":23080.9972658576,"l":22624.3615720057,"c":22901.9120406866,"v":1120986.4416221743,"t":1710558000}
+{"o":22901.9120406866,"h":23195.0381810066,"l":22731.3026908231,"c":22948.2133461857,"v":1041493.5013303141,"t":1710561600}
+{"o":22948.2133461857,"h":23546.7425890235,"l":22624.1867657164,"c":23459.1752372347,"v":1351933.7329305103,"t":1710565200}
+{"o":23459.1752372347,"h":23474.8839840982,"l":23026.3771465674,"c":23185.1034728469,"v":959295.5506303959,"t":1710568800}
+{"o":23185.1034728469,"h":23641.9118590037,"l":23124.0309332518,"c":23549.8211159071,"v":1026620.6261418845,"t":1710572400}
+{"o":23549.8211159071,"h":23699.6037025802,"l":23362.7925602243,"c":23408.4881290972,"v":712614.4777704858,"t":1710576000}
+{"o":23408.4881290972,"h":23768.4142907198,"l":23367.4503432843,"c":23701.4026516085,"v":1072791.4804636911,"t":1710579600}
+{"o":23701.4026516085,"h":24172.9843675044,"l":23579.8560562633,"c":23896.3248560647,"v":1254375.4837577387,"t":1710583200}
+{"o":23896.3248560647,"h":24081.7886876293,"l":23170.6197445633,"c":23530.0178176407,"v":1516020.0318176763,"t":1710586800}
+{"o":23530.0178176407,"h":23760.0801173805,"l":22944.5779381182,"c":23302.6047279959,"v":1464470.777413466,"t":1710590400}
+{"o":23302.6047279959,"h":23638.5284347561,"l":23052.68418774,"c":23060.8550192912,"v":1204559.2236896909,"t":1710594000}
+{"o":23060.8550192912,"h":23347.8070036086,"l":22944.8029876598,"c":23273.9268199775,"v":1286319.857225846,"t":1710597600}
+{"o":23273.9268199775,"h":23927.89815086,"l":23082.8063930272,"c":23816.419535826,"v":1188344.6121583204,"t":1710601200}
+{"o":23816.419535826,"h":23874.8408562555,"l":23340.7991537997,"c":23534.5218544795,"v":1290178.2944459256,"t":1710604800}
+{"o":23534.5218544795,"h":23608.5738277892,"l":22499.6551221616,"c":22983.4420042113,"v":1527790.3718531013,"t":1710608400}
+{"o":22983.4420042113,"h":23115.2408419862,"l":21707.6879763739,"c":22324.783619651,"v":1666440.4399746852,"t":1710612000}
+{"o":22324.783619651,"h":22718.6425408942,"l":21803.4631470615,"c":21963.2056930252,"v":1057492.0411915472,"t":1710615600}
+{"o":21963.2056930252,"h":22683.0352010734,"l":21629.3599968965,"c":22324.9392057936,"v":906296.813194226,"t":1710619200}
+{"o":22324.9392057936,"h":22514.0949157966,"l":21553.5109820634,"c":22013.4621500594,"v":993699.0925024832,"t":1710622800}
+{"o":22013.4621500594,"h":22429.50983767,"l":21317.2686107458,"c":22089.6154443914,"v":874612.3985286055,"t":1710626400}
+{"o":22089.6154443914,"h":22470.0026167865,"l":21613.9941794601,"c":22219.7615148216,"v":1159998.7584841934,"t":1710630000}
+{"o":22219.7615148216,"h":23120.7614339197,"l":22171.8597889377,"c":22249.1024852833,"v":991775.4983417386,"t":1710633600}
+{"o":22249.1024852833,"h":22811.5273741542,"l":22241.5710248216,"c":22801.2515775499,"v":720744.0128839369,"t":1710637200}
+{"o":22801.2515775499,"h":22960.9534440574,"l":22465.413435705,"c":22880.4387873057,"v":786132.5688652333,"t":1710640800}
+{"o":22880.4387873057,"h":22928.1600538111,"l":22436.6660374931,"c":22755.2309046803,"v":901127.640598295,"t":1710644400}
+{"o":22755.2309046803,"h":22805.1684031803,"l":22295.0204047612,"c":22443.8361605194,"v":984940.7523112305,"t":1710648000}
+{"o":22443.8361605194,"h":22959.2474723317,"l":22315.8627481236,"c":22924.7519319822,"v":1345594.5233993202,"t":1710651600}
+{"o":22924.7519319822,"h":23207.5289750205,"l":22321.1508803854,"c":22340.7318030062,"v":1801971.3644683107,"t":1710655200}
+{"o":22340.7318030062,"h":22496.2744274774,"l":21791.4962522871,"c":22199.858798831,"v":1805657.1571022091,"t":1710658800}
+{"o":22199.858798831,"h":22920.5658578044,"l":21931.7500254229,"c":22758.3552343599,"v":1228661.1813016022,"t":1710662400}
+{"o":22758.3552343599,"h":22905.0734209455,"l":22551.5378681341,"c":22665.221662545,"v":909777.918145014,"t":1710666000}
+{"o":22665.221662545,"h":23680.7096866044,"l":22663.3135917959,"c":23562.5905729755,"v":962500.706418558,"t":1710669600}
+{"o":23562.5905729755,"h":23638.4815464076,"l":23327.98255583,"c":23393.1835042624,"v":870649.0126360357,"t":1710673200}
+{"o":23393.1835042624,"h":23861.4516165863,"l":22988.1263222515,"c":23139.3914948041,"v":1261674.9492819633,"t":1710676800}
+{"o":23139.3914948041,"h":23566.8588821981,"l":23065.6224924775,"c":23553.6865008062,"v":981556.9286590923,"t":1710680400}
+{"o":23553.6865008062,"h":23562.6875837398,"l":23231.0103422006,"c":23482.0932463632,"v":898104.6493982773,"t":1710684000}
+{"o":23482.0932463632,"h":23917.4774910853,"l":23254.1731992136,"c":23866.8952613406,"v":839305.2712214023,"t":1710687600}
+{"o":23866.8952613406,"h":23945.4334771371,"l":23417.2580454665,"c":23570.5302368696,"v":768975.6131966382,"t":1710691200}
+{"o":23570.5302368696,"h":23920.6619632249,"l":23473.6738921417,"c":23899.9223246991,"v":692371.5649790858,"t":1710694800}
+{"o":23899.9223246991,"h":24183.9925680626,"l":23691.0852789584,"c":23811.805792021,"v":812166.5985191189,"t":1710698400}
+{"o":23811.805792021,"h":24010.4874444093,"l":23748.882448884,"c":23894.3665119822,"v":601916.4549758784,"t":1710702000}
+{"o":23894.3665119822,"h":24162.5681791497,"l":23794.2014036726,"c":24018.3260041354,"v":668063.1550127338,"t":1710705600}
+{"o":24018.3260041354,"h":24207.8572156413,"l":23931.6455246764,"c":24006.2729126857,"v":609476.3294992066,"t":1710709200}
+{"o":24006.2729126857,"h":24925.9719871838,"l":23930.0444947307,"c":24508.32642718,"v":816189.8079290998,"t":1710712800}
+{"o":24508.32642718,"h":24845.7012411925,"l":24193.4325529931,"c":24603.9105746158,"v":1073172.8427689029,"t":1710716400}
+{"o":24603.9105746158,"h":24632.9648011758,"l":23655.4825094496,"c":23898.5776463162,"v":789788.1639312732,"t":1710720000}
+{"o":23898.5776463162,"h":24408.9516724628,"l":23643.6366350743,"c":24285.2902810543,"v":712322.3843982281,"t":1710723600}
+{"o":24285.2902810543,"h":24894.7260995634,"l":24183.2034963036,"c":24755.5403514919,"v":650388.5291081815,"t":1710727200}
+{"o":24755.5403514919,"h":25067.9320783841,"l":24647.7439354858,"c":24855.3241200904,"v":796900.0810189919,"t":1710730800}
+{"o":24855.3241200904,"h":25003.9780860591,"l":24495.3601377963,"c":24773.5653536782,"v":721043.1352079588,"t":1710734400}
+{"o":24773.5653536782,"h":24972.432796388,"l":24607.6131227987,"c":24827.5270997317,"v":679368.6329557714,"t":1710738000}
+{"o":24827.5270997317,"h":24927.654786188,"l":24531.9099174379,"c":24565.1730718601,"v":553093.5556524626,"t":1710741600}
+{"o":24565.1730718601,"h":24871.1407489103,"l":24117.9991038077,"c":24775.869314221,"v":1387473.1868946529,"t":1710745200}
+{"o":24775.869314221,"h":24862.6346831537,"l":24226.950890813,"c":24742.4409255526,"v":2462795.5334035805,"t":1710748800}
+{"o":24742.4409255526,"h":25387.3575275348,"l":24408.4172423793,"c":25269.5851202122,"v":2974229.0219793753,"t":1710752400}
+{"o":25269.5851202122,"h":25849.1676465201,"l":25200.5225661846,"c":25476.4219259519,"v":3669253.7085433099,"t":1710756000}
+{"o":25476.4219259519,"h":25530.5332032205,"l":25057.1893817085,"c":25408.7575895163,"v":2479465.568923383,"t":1710759600}
+{"o":25408.7575895163,"h":25512.3562721555,"l":25069.2082953354,"c":25473.1872770735,"v":1764218.4759631867,"t":1710763200}
+{"o":25473.1872770735,"h":25771.3849735069,"l":24606.4313291017,"c":24987.1243537469,"v":1833384.7410095187,"t":1710766800}
+{"o":24987.1243537469,"h":26409.4295918311,"l":24203.4211453271,"c":24485.996639491,"v":1573011.7073878238,"t":1710770400}
+{"o":24485.996639491,"h":24876.0891713939,"l":23006.3700499819,"c":24849.7039945354,"v":1325990.7262531882,"t":1710774000}
+{"o":24849.7039945354,"h":27680.6125641586,"l":23865.3773334004,"c":24335.9178636438,"v":1403785.0268847116,"t":1710777600}
+{"o":24335.9178636438,"h":24688.1195633533,"l":23847.2898028122,"c":24122.4484530971,"v":1418415.627074166,"t":1710781200}
+{"o":24122.4484530971,"h":24428.7566898596,"l":24000.6454543246,"c":24300.932408422,"v":852048.6275664879,"t":1710784800}
+{"o":24300.932408422,"h":24562.0328635807,"l":24078.493899899,"c":24192.1901955239,"v":711070.3127070972,"t":1710788400}
+{"o":24192.1901955239,"h":24677.1315949079,"l":24192.1901955239,"c":24438.5590318506,"v":642338.8635003632,"t":1710792000}
+{"o":24438.5590318506,"h":24995.6140022577,"l":24352.7077682605,"c":24620.0773732404,"v":786127.9845504642,"t":1710795600}
+{"o":24620.0773732404,"h":24757.6394776011,"l":24012.8727364526,"c":24164.4206251612,"v":1366820.6260094563,"t":1710799200}
+{"o":24164.4206251612,"h":24395.1854876565,"l":23819.2699503791,"c":23913.4957736473,"v":1126042.7845711182,"t":1710802800}
+{"o":23913.4957736473,"h":24327.9406055958,"l":23532.4011426182,"c":23655.0533413929,"v":1528959.5097281646,"t":1710806400}
+{"o":23655.0533413929,"h":23733.6659521347,"l":22521.7124053683,"c":22926.5421144879,"v":2070014.4052499866,"t":1710810000}
+{"o":22926.5421144879,"h":23317.3223083647,"l":22177.2280795587,"c":22400.1844884229,"v":1313385.5681587197,"t":1710813600}
+{"o":22400.1844884229,"h":22716.8441992804,"l":21838.2741233644,"c":22499.0013267652,"v":1253867.5274014361,"t":1710817200}
+{"o":22499.0013267652,"h":23262.3493532866,"l":22394.1794667441,"c":22770.425499862,"v":1929075.9734468099,"t":1710820800}
+{"o":22770.425499862,"h":23070.0875619267,"l":22333.6126956928,"c":22638.7763101711,"v":2283445.2220813427,"t":1710824400}
+{"o":22638.7763101711,"h":22970.301284613,"l":22027.2978191059,"c":22464.0640052179,"v":1406898.6414693482,"t":1710828000}
+{"o":22464.0640052179,"h":22822.6340772539,"l":21795.3236256533,"c":22708.3888951352,"v":1567829.3909320389,"t":1710831600}
+{"o":22708.3888951352,"h":22742.442918157,"l":20851.9160740167,"c":21450.6030677049,"v":1353468.0081256733,"t":1710835200}
+{"o":21450.6030677049,"h":22027.859881439,"l":20893.9241529907,"c":21882.3871827208,"v":1317696.0389970355,"t":1710838800}
+{"o":21882.3871827208,"h":21929.8289164807,"l":21038.1287861645,"c":21418.6641439436,"v":995781.1085462508,"t":1710842400}
+{"o":21418.6641439436,"h":21834.8780255858,"l":20739.9728389226,"c":21697.2770824719,"v":1237519.6412636382,"t":1710846000}
+{"o":21697.2770824719,"h":23067.7841768667,"l":21616.6680089566,"c":22345.7610052801,"v":1210239.7661357392,"t":1710849600}
+{"o":22345.7610052801,"h":22441.1706908598,"l":21916.2228170858,"c":22154.5340711357,"v":917942.3820741206,"t":1710853200}
+{"o":22154.5340711357,"h":22184.0904646659,"l":21590.3813959862,"c":21866.967587311,"v":845336.1690586904,"t":1710856800}
+{"o":21866.967587311,"h":22520.7046244778,"l":21322.4762889117,"c":22315.604993708,"v":1034016.498378701,"t":1710860400}
+{"o":22315.604993708,"h":22729.180638353,"l":22140.0526961162,"c":22459.2575903959,"v":1154417.7925811517,"t":1710864000}
+{"o":22459.2575903959,"h":22781.1979511537,"l":22194.2294024425,"c":22382.7827101165,"v":954030.1212898537,"t":1710867600}
+{"o":22382.7827101165,"h":22420.8043900444,"l":21896.1413729246,"c":22135.0303103261,"v":653937.9874887414,"t":1710871200}
+{"o":22135.0303103261,"h":22524.3715477713,"l":21968.4454644329,"c":22168.5624999817,"v":725209.1584181702,"t":1710874800}
+{"o":22168.5624999817,"h":22263.7501396541,"l":21188.8607514321,"c":21363.9394261125,"v":899256.1277369519,"t":1710878400}
+{"o":21363.9394261125,"h":21445.7442497547,"l":20810.8200973467,"c":21097.2194502237,"v":747858.9533629199,"t":1710882000}
+{"o":21097.2194502237,"h":21166.7472867121,"l":20010.3740540171,"c":20656.9901661787,"v":1598058.2464201266,"t":1710885600}
+{"o":20656.9901661787,"h":20984.0478834505,"l":19885.5880657847,"c":20726.2973190799,"v":1241209.4523673123,"t":1710889200}
+{"o":20726.2973190799,"h":21543.8413370936,"l":20692.661950848,"c":21488.6622015725,"v":1185689.1852417237,"t":1710892800}
+{"o":21488.6622015725,"h":21501.2400180196,"l":20753.4665657421,"c":20931.802091188,"v":968334.4587191873,"t":1710896400}
+{"o":20931.802091188,"h":21389.4733094327,"l":20875.6104226732,"c":21237.5259195606,"v":625893.617910036,"t":1710900000}
+{"o":21237.5259195606,"h":21586.1575509838,"l":20665.1186981418,"c":20721.7531579893,"v":803172.9128041513,"t":1710903600}
+{"o":20721.7531579893,"h":20894.5863767132,"l":20305.4768617708,"c":20430.7357271206,"v":877472.3805270307,"t":1710907200}
+{"o":20430.7357271206,"h":20517.9701280157,"l":19676.4250595104,"c":20266.5888135512,"v":925689.8755736776,"t":1710910800}
+{"o":20266.5888135512,"h":20601.5298594674,"l":20169.1283460016,"c":20475.5256066015,"v":565027.5626793602,"t":1710914400}
+{"o":20475.5256066015,"h":21346.4461711955,"l":20421.3518080083,"c":21156.0690241885,"v":671382.2626461835,"t":1710918000}
+{"o":21156.0690241885,"h":21755.3031352713,"l":20657.3832006001,"c":20869.2880430126,"v":576861.367322796,"t":1710921600}
+{"o":20869.2880430126,"h":21116.6386735001,"l":20822.7254761916,"c":20913.6410804904,"v":494217.4482786733,"t":1710925200}
+{"o":20913.6410804904,"h":21027.1834295101,"l":20678.0520466912,"c":20930.7082353118,"v":449790.9193428882,"t":1710928800}
+{"o":20930.7082353118,"h":21377.6483563342,"l":20792.5669952087,"c":20993.9240260502,"v":525412.3599486424,"t":1710932400}
+{"o":20993.9240260502,"h":21582.3693741998,"l":20853.7026549965,"c":21381.5249926876,"v":1070806.6872523478,"t":1710936000}
+{"o":21381.5249926876,"h":21381.5249926876,"l":20937.7311132038,"c":21002.4871826376,"v":1043835.8565544868,"t":1710939600}
+{"o":21002.4871826376,"h":21434.5514041143,"l":20926.392016423,"c":21355.002748165,"v":804940.5321443353,"t":1710943200}
+{"o":21355.002748165,"h":21521.4318778683,"l":20746.7053804935,"c":20820.6514132708,"v":972157.3278797553,"t":1710946800}
+{"o":20820.6514132708,"h":21031.1894695495,"l":20191.9769560889,"c":20502.3211181206,"v":1078545.9916118467,"t":1710950400}
+{"o":20502.3211181206,"h":21210.9450146971,"l":20355.3602566005,"c":21010.0562784159,"v":860643.0841028152,"t":1710954000}
+{"o":21010.0562784159,"h":22519.2102583658,"l":21002.0788085993,"c":22446.2217102322,"v":1221379.0409702186,"t":1710957600}
+{"o":22446.2217102322,"h":22516.6738183406,"l":22128.7591032347,"c":22283.5191108997,"v":1035951.762699952,"t":1710961200}
+{"o":22283.5191108997,"h":23024.649365579,"l":22185.2580563899,"c":22790.1782450559,"v":922724.2186482106,"t":1710964800}
+{"o":22790.1782450559,"h":23202.5144790073,"l":22548.1051294304,"c":23186.703503852,"v":590161.6755350468,"t":1710968400}
+{"o":23186.703503852,"h":23597.0974219785,"l":22663.8009065548,"c":23184.1750368294,"v":706037.4026352948,"t":1710972000}
+{"o":23184.1750368294,"h":23745.8665564323,"l":23075.7431520432,"c":23413.8128974249,"v":797969.2532725714,"t":1710975600}
+{"o":23413.8128974249,"h":23923.2062704676,"l":23106.4946707191,"c":23552.9928734799,"v":917794.0782689636,"t":1710979200}
+{"o":23552.9928734799,"h":23674.4519134117,"l":23269.0427088762,"c":23393.617191917,"v":704193.4774520599,"t":1710982800}
+{"o":23393.617191917,"h":23570.5621247715,"l":23305.7417063999,"c":23441.5360240526,"v":589188.7009652738,"t":1710986400}
+{"o":23441.5360240526,"h":23740.1938360909,"l":23143.8755179178,"c":23230.0044374147,"v":679638.8389740695,"t":1710990000}
+{"o":23230.0044374147,"h":23359.2696720267,"l":22889.9917660129,"c":23008.9445294476,"v":522435.0058877915,"t":1710993600}
+{"o":23008.9445294476,"h":23150.2119939263,"l":22559.3990713696,"c":23082.076873722,"v":618028.016294899,"t":1710997200}
+{"o":23082.076873722,"h":23482.5241423054,"l":23037.8840365851,"c":23265.3211410843,"v":1179938.8352654176,"t":1711000800}
+{"o":23265.3211410843,"h":23413.404406015,"l":22987.1148327288,"c":23040.3305002048,"v":1197008.8964414552,"t":1711004400}
+{"o":23040.3305002048,"h":23381.8567254855,"l":22939.2732288035,"c":22944.4763961309,"v":699246.4535000045,"t":1711008000}
+{"o":22944.4763961309,"h":23180.4445790352,"l":22742.8402215954,"c":22893.1943207638,"v":582555.7585293668,"t":1711011600}
+{"o":22893.1943207638,"h":23186.7935523543,"l":22808.4415347331,"c":23084.2644343462,"v":866370.1985973275,"t":1711015200}
+{"o":23084.2644343462,"h":23327.2392527548,"l":22884.2466494606,"c":23063.7208561019,"v":775948.9346248016,"t":1711018800}
+{"o":23063.7208561019,"h":23345.937114005,"l":23021.8679393533,"c":23151.6444267386,"v":657709.0586729002,"t":1711022400}
+{"o":23151.6444267386,"h":23361.6420462092,"l":22849.4887461243,"c":22853.8144175399,"v":735565.0134502454,"t":1711026000}
+{"o":22853.8144175399,"h":23271.9467216491,"l":22767.2675132882,"c":22938.5783451022,"v":808342.8568629618,"t":1711029600}
+{"o":22938.5783451022,"h":22974.3820409856,"l":22427.0981162499,"c":22616.3025544296,"v":823977.1203419162,"t":1711033200}
+{"o":22616.3025544296,"h":22854.6517454449,"l":22378.2144255531,"c":22764.4088746455,"v":697893.438267466,"t":1711036800}
+{"o":22764.4088746455,"h":22944.7697171314,"l":21999.3905238925,"c":22102.1822382066,"v":642705.2459028816,"t":1711040400}
+{"o":22102.1822382066,"h":22206.3586593099,"l":21628.3403506751,"c":21796.327589699,"v":697789.0557575841,"t":1711044000}
+{"o":21796.327589699,"h":21894.3914171048,"l":21598.3058341334,"c":21722.9428668782,"v":446912.7155667199,"t":1711047600}
+{"o":21722.9428668782,"h":22220.6350893681,"l":21440.1875203865,"c":21911.6038991933,"v":558566.7149272591,"t":1711051200}
+{"o":21911.6038991933,"h":21990.555003183,"l":21660.4703880253,"c":21951.1545558819,"v":347387.7279962667,"t":1711054800}
+{"o":21951.1545558819,"h":22148.4110198816,"l":21743.1829000883,"c":21762.2762380374,"v":406436.4029910705,"t":1711058400}
+{"o":21762.2762380374,"h":21965.1050085903,"l":21729.5622960615,"c":21914.2693245687,"v":378941.5203208042,"t":1711062000}
+{"o":21914.2693245687,"h":22201.0150453131,"l":21699.0917267913,"c":21844.3697137981,"v":682827.149699913,"t":1711065600}
+{"o":21844.3697137981,"h":21934.1750616192,"l":21282.9068810702,"c":21303.0821195084,"v":598353.163478712,"t":1711069200}
+{"o":21303.0821195084,"h":21504.4556436689,"l":21248.6059938624,"c":21476.2905117335,"v":542076.0707321601,"t":1711072800}
+{"o":21476.2905117335,"h":21958.1605104042,"l":21476.2905117335,"c":21849.5922912963,"v":613841.2944762419,"t":1711076400}
+{"o":21849.5922912963,"h":21966.2172873326,"l":21667.7474747032,"c":21885.7908741893,"v":622497.2970592389,"t":1711080000}
+{"o":21885.7908741893,"h":22006.2712383269,"l":21683.909534684,"c":21927.0920402311,"v":527029.9927587898,"t":1711083600}
+{"o":21927.0920402311,"h":22073.8854407351,"l":21820.094786254,"c":22011.4255916658,"v":562832.8621040612,"t":1711087200}
+{"o":22011.4255916658,"h":22042.1628544574,"l":21767.4005457722,"c":21850.8966351577,"v":470457.7723953145,"t":1711090800}
+{"o":21850.8966351577,"h":21995.1807517182,"l":21570.7024119388,"c":21634.9560709146,"v":410768.7465111128,"t":1711094400}
+{"o":21634.9560709146,"h":21757.3180852318,"l":21462.5751257252,"c":21502.24760598,"v":398298.5409051873,"t":1711098000}
+{"o":21502.24760598,"h":21583.9692054179,"l":21249.0545359788,"c":21297.8301834566,"v":539291.7081062258,"t":1711101600}
+{"o":21297.8301834566,"h":21417.4302724602,"l":20953.7002116878,"c":20997.5986153011,"v":638647.0698300665,"t":1711105200}
+{"o":20997.5986153011,"h":21231.1642768403,"l":20889.0211846633,"c":21111.5995232007,"v":623099.6242452684,"t":1711108800}
+{"o":21111.5995232007,"h":21213.2706998646,"l":20524.7661626188,"c":20619.3669265276,"v":729670.8964002097,"t":1711112400}
+{"o":20619.3669265276,"h":20776.8455509964,"l":20463.7551101515,"c":20561.4856793861,"v":736295.6001494561,"t":1711116000}
+{"o":20561.4856793861,"h":21148.2488964858,"l":20548.5625114117,"c":20962.4128179726,"v":725847.3038488809,"t":1711119600}
+{"o":20962.4128179726,"h":20962.5805158171,"l":20559.0584362231,"c":20807.8213928972,"v":805404.132340492,"t":1711123200}
+{"o":20807.8213928972,"h":21081.3741837203,"l":20740.7491097682,"c":21077.8998884587,"v":560973.789767233,"t":1711126800}
+{"o":21077.8998884587,"h":21145.7012825472,"l":20901.3680281136,"c":21024.064818943,"v":463463.4601832938,"t":1711130400}
+{"o":21024.064818943,"h":21397.8454305316,"l":20875.9751192004,"c":21111.3105418527,"v":385960.9657288748,"t":1711134000}
+{"o":21111.3105418527,"h":21186.037687184,"l":20809.5114691697,"c":20892.4207283019,"v":422704.5711825365,"t":1711137600}
+{"o":20892.4207283019,"h":20926.2857121587,"l":20485.2093841989,"c":20788.9685584899,"v":570419.9576693604,"t":1711141200}
+{"o":20788.9685584899,"h":20864.8133576535,"l":20519.6070497195,"c":20790.9827588494,"v":406267.3564708353,"t":1711144800}
+{"o":20790.9827588494,"h":21380.9472907499,"l":20758.1332354839,"c":21359.957390939,"v":452619.3735811998,"t":1711148400}
+{"o":21359.957390939,"h":21407.3921253726,"l":21186.7522343829,"c":21211.9372620872,"v":389877.2594826409,"t":1711152000}
+{"o":21211.9372620872,"h":21742.5623638835,"l":21196.3946602573,"c":21572.0360440566,"v":474863.1385257517,"t":1711155600}
+{"o":21572.0360440566,"h":21606.7158150809,"l":21258.4226292367,"c":21376.3164921034,"v":415830.3822189746,"t":1711159200}
+{"o":21376.3164921034,"h":21377.0848875742,"l":20804.3653047192,"c":20994.0288153661,"v":442164.1988285932,"t":1711162800}
+{"o":20994.0288153661,"h":21150.5687427168,"l":20959.1073246571,"c":21004.5794289967,"v":348481.5701726404,"t":1711166400}
+{"o":21004.5794289967,"h":21123.2543239591,"l":20931.5890845555,"c":21081.9449918096,"v":296112.832500594,"t":1711170000}
+{"o":21081.9449918096,"h":21307.1493068676,"l":20986.0663176878,"c":21251.563987541,"v":335955.4091630667,"t":1711173600}
+{"o":21251.563987541,"h":21675.2066735206,"l":21237.4232998908,"c":21485.9119368818,"v":378833.5164862087,"t":1711177200}
+{"o":21485.9119368818,"h":21621.8483869111,"l":21328.9815905139,"c":21465.5253309474,"v":355562.3962017356,"t":1711180800}
+{"o":21465.5253309474,"h":21508.0949408034,"l":21111.8680329617,"c":21409.0802576539,"v":293693.5455503369,"t":1711184400}
+{"o":21409.0802576539,"h":21575.7023533255,"l":21318.0369130393,"c":21344.2805148756,"v":275931.3498237332,"t":1711188000}
+{"o":21344.2805148756,"h":21510.4862215827,"l":21305.6219429051,"c":21462.5082933133,"v":291652.3772541452,"t":1711191600}
+{"o":21462.5082933133,"h":21674.5820614141,"l":21360.673407398,"c":21608.1622133815,"v":302720.5803909045,"t":1711195200}
+{"o":21608.1622133815,"h":21684.7665173813,"l":21382.7508863313,"c":21596.8072450249,"v":365346.440307097,"t":1711198800}
+{"o":21596.8072450249,"h":21878.8023305323,"l":21413.8074750403,"c":21698.7510656513,"v":453232.3177393684,"t":1711202400}
+{"o":21698.7510656513,"h":21791.8228473605,"l":21103.3573859364,"c":21386.5650902103,"v":432607.6691344967,"t":1711206000}
+{"o":21386.5650902103,"h":21590.5995674008,"l":21227.2596107617,"c":21407.4559045667,"v":373523.5362428201,"t":1711209600}
+{"o":21407.4559045667,"h":21557.5429328996,"l":21306.6376351237,"c":21475.5571169182,"v":408013.6816069016,"t":1711213200}
+{"o":21475.5571169182,"h":21597.1632642694,"l":21433.9825054628,"c":21488.8519691368,"v":348267.8564759818,"t":1711216800}
+{"o":21488.8519691368,"h":21614.6235012057,"l":21316.5966642884,"c":21345.707670108,"v":285920.6788189639,"t":1711220400}
+{"o":21345.707670108,"h":21431.9727900532,"l":21123.1313105659,"c":21135.2955646749,"v":338411.7665822142,"t":1711224000}
+{"o":21135.2955646749,"h":21349.6275980767,"l":21075.2504839916,"c":21252.3394509242,"v":315045.7176085183,"t":1711227600}
+{"o":21252.3394509242,"h":21427.3499572233,"l":21195.5082786235,"c":21340.2926056577,"v":269366.2100567606,"t":1711231200}
+{"o":21340.2926056577,"h":21404.3381101332,"l":21018.1952824632,"c":21081.9726474172,"v":343085.0761964815,"t":1711234800}
+{"o":21081.9726474172,"h":21657.916835506,"l":21018.8336108129,"c":21489.7435019536,"v":386571.486700866,"t":1711238400}
+{"o":21489.7435019536,"h":21547.9200841022,"l":21391.2597551831,"c":21482.0761703713,"v":326293.0685283063,"t":1711242000}
+{"o":21482.0761703713,"h":21521.7739916245,"l":21233.4477843998,"c":21290.8720194163,"v":262463.7347679578,"t":1711245600}
+{"o":21290.8720194163,"h":21345.8031689105,"l":20960.2455283461,"c":20971.8858041451,"v":320088.5463489016,"t":1711249200}
+{"o":20971.8858041451,"h":21115.3309801603,"l":20914.4968614254,"c":21093.808664081,"v":281305.1164251165,"t":1711252800}
+{"o":21093.808664081,"h":21235.4572146752,"l":21005.0071115579,"c":21169.1987830746,"v":215010.8833143541,"t":1711256400}
+{"o":21169.1987830746,"h":21228.3823971576,"l":20987.1422797616,"c":21084.4544194383,"v":220748.4873748514,"t":1711260000}
+{"o":21084.4544194383,"h":21188.6207571445,"l":21004.5297014028,"c":21172.6521879254,"v":208818.953672897,"t":1711263600}
+{"o":21172.6521879254,"h":21488.0477228211,"l":21100.2658338519,"c":21456.1625446003,"v":291321.8895853597,"t":1711267200}
+{"o":21456.1625446003,"h":21489.4804035602,"l":21179.1422914055,"c":21256.569719147,"v":229597.7570112818,"t":1711270800}
+{"o":21256.569719147,"h":21409.5977849904,"l":21232.4051484334,"c":21323.3355162376,"v":240136.2254481683,"t":1711274400}
+{"o":21323.3355162376,"h":21389.3514736877,"l":21195.3420544444,"c":21345.7230540131,"v":211165.1054132665,"t":1711278000}
+{"o":21345.7230540131,"h":21597.6330448684,"l":21276.7794353694,"c":21556.439456748,"v":299323.1824828592,"t":1711281600}
+{"o":21556.439456748,"h":21601.0892720306,"l":21365.2744947572,"c":21390.3089497121,"v":276611.9401868111,"t":1711285200}
+{"o":21390.3089497121,"h":21650.3239482029,"l":21375.5442569729,"c":21586.876053081,"v":335534.8706300234,"t":1711288800}
+{"o":21586.876053081,"h":21620.6220770162,"l":21441.5894228212,"c":21514.493985058,"v":372309.5977763629,"t":1711292400}
+{"o":21514.493985058,"h":21601.7303924179,"l":21247.9044068373,"c":21266.5920488202,"v":356131.9359484169,"t":1711296000}
+{"o":21266.5920488202,"h":21315.0420035508,"l":21045.4523213387,"c":21244.995747143,"v":428918.4680473235,"t":1711299600}
+{"o":21244.995747143,"h":21568.7782268161,"l":21240.577620766,"c":21521.2813913749,"v":357594.4267258386,"t":1711303200}
+{"o":21521.2813913749,"h":21599.1459177318,"l":21461.5328795559,"c":21501.2870979059,"v":308044.331274509,"t":1711306800}
+{"o":21501.2870979059,"h":21924.147629448,"l":21417.7835224988,"c":21835.591230866,"v":401970.4720140536,"t":1711310400}
+{"o":21835.591230866,"h":22291.8496930952,"l":21835.591230866,"c":22211.4061804009,"v":560430.3269153802,"t":1711314000}
+{"o":22211.4061804009,"h":22634.8277755095,"l":22207.2968814148,"c":22581.3355963312,"v":469546.5408910051,"t":1711317600}
+{"o":22581.3355963312,"h":22797.9075988607,"l":22363.3592868824,"c":22445.5889381868,"v":504667.2375355055,"t":1711321200}
+{"o":22445.5889381868,"h":22490.8229129613,"l":22093.5800351314,"c":22136.6373569815,"v":430201.761847832,"t":1711324800}
+{"o":22136.6373569815,"h":22375.9406224832,"l":22103.1742581374,"c":22335.4624217164,"v":436582.8800908683,"t":1711328400}
+{"o":22335.4624217164,"h":22546.3142317635,"l":22265.2181348627,"c":22488.915194817,"v":407077.603544676,"t":1711332000}
+{"o":22488.915194817,"h":22651.3324244979,"l":22430.4297681574,"c":22560.6278270847,"v":348533.6470722323,"t":1711335600}
+{"o":22560.6278270847,"h":22660.8259650978,"l":22442.5870467517,"c":22607.7477008794,"v":350702.7292396975,"t":1711339200}
+{"o":22607.7477008794,"h":22862.7892549654,"l":22514.001162894,"c":22705.322034911,"v":323502.6588459554,"t":1711342800}
+{"o":22705.322034911,"h":22991.4551414417,"l":22643.344094453,"c":22942.8810604065,"v":275162.6250506047,"t":1711346400}
+{"o":22942.8810604065,"h":23155.8780381661,"l":22653.9095482842,"c":22673.4592886528,"v":360117.1427141441,"t":1711350000}
+{"o":22673.4592886528,"h":22910.0089085062,"l":22662.5516406673,"c":22835.9912736528,"v":304334.6312839515,"t":1711353600}
+{"o":22835.9912736528,"h":23133.4711149563,"l":22793.6016274232,"c":23107.5069864567,"v":315539.3608157927,"t":1711357200}
+{"o":23107.5069864567,"h":23497.2690929795,"l":23033.5148872762,"c":23144.0004288476,"v":431990.0042836014,"t":1711360800}
+{"o":23144.0004288476,"h":23262.9941418505,"l":22898.6479554136,"c":22946.2832031281,"v":365662.3894376922,"t":1711364400}
+{"o":22946.2832031281,"h":23041.0067480399,"l":22732.0191165883,"c":22848.6651639497,"v":368042.0934326861,"t":1711368000}
+{"o":22848.6651639497,"h":23295.5217480649,"l":22750.7319745267,"c":23257.0906926835,"v":392800.2854346604,"t":1711371600}
+{"o":23257.0906926835,"h":24024.2381500106,"l":23094.7411468255,"c":23503.488548597,"v":716057.9019732348,"t":1711375200}
+{"o":23503.488548597,"h":23621.9053108836,"l":23278.2755908741,"c":23536.0612985053,"v":622285.0527078296,"t":1711378800}
+{"o":23536.0612985053,"h":23635.0165241191,"l":23214.2593004206,"c":23555.4902072385,"v":613261.5793730014,"t":1711382400}
+{"o":23555.4902072385,"h":23762.9940383849,"l":23464.0869826628,"c":23579.1527484943,"v":589842.2065116076,"t":1711386000}
+{"o":23579.1527484943,"h":23665.0899491677,"l":23405.8457925396,"c":23479.5329912902,"v":404285.2162189232,"t":1711389600}
+{"o":23479.5329912902,"h":23530.8290354147,"l":23283.6602257074,"c":23479.440368159,"v":465247.991764376,"t":1711393200}
+{"o":23479.440368159,"h":23583.1780563323,"l":23350.2136958456,"c":23426.6852677255,"v":387314.7722268896,"t":1711396800}
+{"o":23426.6852677255,"h":23501.9546898891,"l":23054.880172234,"c":23138.3726723932,"v":461740.5860913051,"t":1711400400}
+{"o":23138.3726723932,"h":23362.0829592198,"l":23068.1293357409,"c":23292.7205772347,"v":424592.9938557047,"t":1711404000}
+{"o":23292.7205772347,"h":23472.8151042427,"l":23000.6359743104,"c":23065.1664939581,"v":367697.4396329193,"t":1711407600}
+{"o":23065.1664939581,"h":23296.0987850046,"l":22959.9601522563,"c":23070.1900777548,"v":445466.8689961327,"t":1711411200}
+{"o":23070.1900777548,"h":23218.8976182508,"l":22996.1394824003,"c":23172.5434388835,"v":334758.5354520082,"t":1711414800}
+{"o":23172.5434388835,"h":23414.5948392174,"l":23082.2845684164,"c":23395.4354944954,"v":392998.9081202822,"t":1711418400}
+{"o":23395.4354944954,"h":23455.7673004947,"l":23287.1025203333,"c":23396.0443840367,"v":345225.8985353514,"t":1711422000}
+{"o":23396.0443840367,"h":23725.0649088065,"l":23359.2626556727,"c":23681.3157602758,"v":380668.4459296105,"t":1711425600}
+{"o":23681.3157602758,"h":23941.2337821708,"l":23620.5621701407,"c":23783.3299556608,"v":441391.8614009998,"t":1711429200}
+{"o":23783.3299556608,"h":23898.8492804962,"l":23642.222198388,"c":23861.321285361,"v":595380.1511578533,"t":1711432800}
+{"o":23861.321285361,"h":23998.8552027446,"l":23659.1333233281,"c":23695.1170063064,"v":762819.3311960201,"t":1711436400}
+{"o":23695.1170063064,"h":23791.9117679818,"l":23482.3777145832,"c":23723.2543031683,"v":612410.2368357249,"t":1711440000}
+{"o":23723.2543031683,"h":23881.2523105707,"l":23617.2131416166,"c":23849.503359725,"v":424894.665459368,"t":1711443600}
+{"o":23849.503359725,"h":23976.6376789275,"l":23752.7909973849,"c":23825.8107140778,"v":440613.1263263805,"t":1711447200}
+{"o":23825.8107140778,"h":23954.7876730415,"l":23740.6606066776,"c":23777.839206058,"v":486436.057965146,"t":1711450800}
+{"o":23777.839206058,"h":23889.8608071656,"l":23601.7173322262,"c":23776.1430525936,"v":499588.5687298406,"t":1711454400}
+{"o":23776.1430525936,"h":23834.4347172689,"l":23375.4787897826,"c":23528.887288695,"v":743360.8596626319,"t":1711458000}
+{"o":23528.887288695,"h":23597.9324169915,"l":23139.9408885338,"c":23427.1716935909,"v":1240480.545082072,"t":1711461600}
+{"o":23427.1716935909,"h":23439.3623444858,"l":22984.1888858217,"c":23255.6245757323,"v":781057.2129540882,"t":1711465200}
+{"o":23255.6245757323,"h":23412.1055540167,"l":22752.6408493756,"c":22877.1658204184,"v":712419.0228572409,"t":1711468800}
+{"o":22877.1658204184,"h":23082.8269112358,"l":22726.5629279938,"c":23029.0074799162,"v":540307.1422538998,"t":1711472400}
+{"o":23029.0074799162,"h":23360.0993708998,"l":22961.1712239187,"c":23110.6520283884,"v":437692.5521795145,"t":1711476000}
+{"o":23110.6520283884,"h":23169.6324328221,"l":22862.8582196807,"c":22968.7119383488,"v":533698.8065822752,"t":1711479600}
+{"o":22968.7119383488,"h":23200.2896887569,"l":22955.1288777694,"c":23178.9796651157,"v":486189.9451757885,"t":1711483200}
+{"o":23178.9796651157,"h":23511.3138970039,"l":23101.0233064331,"c":23348.9833759231,"v":418626.0873871145,"t":1711486800}
+{"o":23348.9833759231,"h":23500.8021788142,"l":23164.0361543397,"c":23469.0441863456,"v":458498.5346974599,"t":1711490400}
+{"o":23469.0441863456,"h":23508.6034443491,"l":23240.6213957424,"c":23248.1797327576,"v":427518.2129884121,"t":1711494000}
+{"o":23248.1797327576,"h":23484.2326914522,"l":23022.458321279,"c":23470.1332220054,"v":605207.2456684929,"t":1711497600}
+{"o":23470.1332220054,"h":23527.8271057062,"l":23214.6935511308,"c":23257.066715729,"v":542739.2798047842,"t":1711501200}
+{"o":23257.066715729,"h":23410.0670322481,"l":23116.8470374344,"c":23406.7848008243,"v":467444.8593605473,"t":1711504800}
+{"o":23406.7848008243,"h":23411.186400896,"l":23083.4291782054,"c":23199.8303266831,"v":527222.1676264369,"t":1711508400}
+{"o":23199.8303266831,"h":23280.0556187984,"l":22937.4937069977,"c":23079.6026111085,"v":526708.7394574899,"t":1711512000}
+{"o":23079.6026111085,"h":23237.8128584681,"l":22974.4683937131,"c":23211.1627218072,"v":368799.8971196701,"t":1711515600}
+{"o":23211.1627218072,"h":23262.2869211064,"l":22478.6327053184,"c":23148.1849782765,"v":445609.9890165981,"t":1711519200}
+{"o":23148.1849782765,"h":23187.8263128993,"l":22696.7114051003,"c":22801.5577439877,"v":460025.0870906182,"t":1711522800}
+{"o":22801.5577439877,"h":22912.0853160847,"l":22570.6293943606,"c":22599.2007789398,"v":400309.5988659647,"t":1711526400}
+{"o":22599.2007789398,"h":22746.331170802,"l":22401.8891267518,"c":22710.0478922417,"v":490299.0413946016,"t":1711530000}
+{"o":22710.0478922417,"h":22820.6540226873,"l":22638.477394172,"c":22770.0248618355,"v":409541.5648297378,"t":1711533600}
+{"o":22770.0248618355,"h":23028.250659081,"l":22608.3393419948,"c":23000.7008436656,"v":401593.6185252172,"t":1711537200}
+{"o":23000.7008436656,"h":23040.1474537904,"l":22713.267938623,"c":22837.6970806062,"v":433129.7207366778,"t":1711540800}
+{"o":22837.6970806062,"h":23339.6287004754,"l":22586.5592141766,"c":22652.7481751622,"v":833665.1403454186,"t":1711544400}
+{"o":22652.7481751622,"h":22743.0805429836,"l":22052.7920837445,"c":22583.7015726243,"v":959571.2404483759,"t":1711548000}
+{"o":22583.7015726243,"h":22660.7903590434,"l":22086.293423152,"c":22086.293423152,"v":647486.5313502687,"t":1711551600}
+{"o":22086.293423152,"h":22377.8208452875,"l":21980.8747991276,"c":22348.978989222,"v":632002.9770094092,"t":1711555200}
+{"o":22348.978989222,"h":22496.3591226647,"l":22272.7050632607,"c":22344.8567526196,"v":403250.1024721296,"t":1711558800}
+{"o":22344.8567526196,"h":22429.7415278837,"l":22106.5767155198,"c":22137.2152603551,"v":439032.0596771179,"t":1711562400}
+{"o":22137.2152603551,"h":22338.971451818,"l":22095.0835224308,"c":22282.4411408598,"v":377219.3842139562,"t":1711566000}
+{"o":22282.4411408598,"h":22601.747657583,"l":22199.1683053078,"c":22594.636459117,"v":423981.5515513067,"t":1711569600}
+{"o":22594.636459117,"h":22643.0892442615,"l":22360.9860166091,"c":22495.0264020908,"v":388168.2869830016,"t":1711573200}
+{"o":22495.0264020908,"h":22841.0822909046,"l":22456.0690086857,"c":22814.9284447359,"v":408454.426421199,"t":1711576800}
+{"o":22814.9284447359,"h":22818.5940723735,"l":22535.4000799799,"c":22723.7125775919,"v":391220.8861703369,"t":1711580400}
+{"o":22723.7125775919,"h":22955.3763487293,"l":22611.7783970771,"c":22756.0185261711,"v":584260.452812909,"t":1711584000}
+{"o":22756.0185261711,"h":22809.1780691794,"l":22395.0863209314,"c":22493.4136409177,"v":453867.9569257461,"t":1711587600}
+{"o":22493.4136409177,"h":22578.9581162348,"l":22100.1502496541,"c":22195.7120763604,"v":545387.1038412243,"t":1711591200}
+{"o":22195.7120763604,"h":22283.2236623505,"l":22026.4485195702,"c":22231.6709501742,"v":436690.3052074439,"t":1711594800}
+{"o":22231.6709501742,"h":22443.8163838876,"l":22108.1350053955,"c":22408.0491843449,"v":406778.4536258844,"t":1711598400}
+{"o":22408.0491843449,"h":22521.6491718795,"l":22343.7770264509,"c":22409.9935235697,"v":332992.5334935344,"t":1711602000}
+{"o":22409.9935235697,"h":22832.9483951595,"l":22352.5042708912,"c":22802.7592043948,"v":364244.6261114317,"t":1711605600}
+{"o":22802.7592043948,"h":22908.1068068719,"l":22692.8643977601,"c":22860.4182022549,"v":316374.502027866,"t":1711609200}
+{"o":22860.4182022549,"h":22997.6133903535,"l":22797.340400436,"c":22808.4374709435,"v":340285.62165156,"t":1711612800}
+{"o":22808.4374709435,"h":22975.6227335806,"l":22759.5230681221,"c":22864.4934143074,"v":340159.3748221896,"t":1711616400}
+{"o":22864.4934143074,"h":22910.6914176378,"l":22619.6457472438,"c":22754.2685002064,"v":408152.8114788883,"t":1711620000}
+{"o":22754.2685002064,"h":22829.1803521718,"l":22534.5988656145,"c":22614.4083077872,"v":352974.0479828155,"t":1711623600}
+{"o":22614.4083077872,"h":22687.2350871397,"l":22336.1773163178,"c":22473.1017391518,"v":405923.7529376522,"t":1711627200}
+{"o":22473.1017391518,"h":22716.5928325047,"l":22299.90476854,"c":22707.6632804997,"v":514877.4118828775,"t":1711630800}
+{"o":22707.6632804997,"h":23143.7632094801,"l":22601.3371736175,"c":23069.3054534231,"v":683852.4378647153,"t":1711634400}
+{"o":23069.3054534231,"h":23081.7167172357,"l":22698.1539939746,"c":22870.8022779977,"v":586793.7303020451,"t":1711638000}
+{"o":22870.8022779977,"h":22944.9996085071,"l":22555.4642245824,"c":22620.4859792164,"v":549867.1159805016,"t":1711641600}
+{"o":22620.4859792164,"h":22649.9359737679,"l":22504.7774304478,"c":22621.8669709634,"v":479297.225039446,"t":1711645200}
+{"o":22621.8669709634,"h":22873.147621755,"l":22522.939626031,"c":22730.0857051964,"v":440334.9822541228,"t":1711648800}
+{"o":22730.0857051964,"h":22953.047731008,"l":22650.6631852572,"c":22754.0496852858,"v":547463.532528175,"t":1711652400}
+{"o":22754.0496852858,"h":23017.8797157939,"l":22723.789601971,"c":22902.4293832342,"v":545649.2304326985,"t":1711656000}
+{"o":22902.4293832342,"h":23080.4049472848,"l":22685.673455936,"c":22867.7999014277,"v":576151.0694880687,"t":1711659600}
+{"o":22867.7999014277,"h":23196.2541452226,"l":22749.5837892309,"c":23183.8712945199,"v":451362.6339260364,"t":1711663200}
+{"o":23183.8712945199,"h":23357.2727228918,"l":23090.1484287033,"c":23153.9602149423,"v":493996.7089723542,"t":1711666800}
+{"o":23153.9602149423,"h":23163.0451021852,"l":22903.7315109894,"c":23027.1741013426,"v":446949.4197318056,"t":1711670400}
+{"o":23027.1741013426,"h":23295.1321805592,"l":22964.210091824,"c":23043.0410162875,"v":495941.8148154986,"t":1711674000}
+{"o":23043.0410162875,"h":23212.4226093637,"l":22917.4030435154,"c":23105.8205215875,"v":507326.9627688175,"t":1711677600}
+{"o":23105.8205215875,"h":23242.6768672817,"l":22941.8622388744,"c":22994.972081154,"v":466443.8620010193,"t":1711681200}
+{"o":22994.972081154,"h":23086.8792755345,"l":22850.6607259926,"c":22895.5313333594,"v":435310.4577569775,"t":1711684800}
+{"o":22895.5313333594,"h":22966.2776349662,"l":22676.9035618882,"c":22710.3334320315,"v":462952.9531815926,"t":1711688400}
+{"o":22710.3334320315,"h":22841.0502835726,"l":22622.8341310492,"c":22770.4866327545,"v":353687.3951391025,"t":1711692000}
+{"o":22770.4866327545,"h":22834.1780661771,"l":22392.5278878555,"c":22423.5189842414,"v":409293.42825727,"t":1711695600}
+{"o":22423.5189842414,"h":22731.930322373,"l":22387.2182366167,"c":22643.9302162234,"v":351922.6621630636,"t":1711699200}
+{"o":22643.9302162234,"h":22728.4051365563,"l":22385.0621181948,"c":22433.3591299717,"v":357814.3850476666,"t":1711702800}
+{"o":22433.3591299717,"h":22672.222403922,"l":22390.810623591,"c":22659.4361626023,"v":360892.3266623789,"t":1711706400}
+{"o":22659.4361626023,"h":22776.1130209259,"l":22600.8288378552,"c":22691.734923084,"v":356535.5957225305,"t":1711710000}
+{"o":22691.734923084,"h":22764.3834770497,"l":22540.796241296,"c":22682.2011866288,"v":406351.1033128157,"t":1711713600}
+{"o":22682.2011866288,"h":22856.9237589453,"l":22599.7476787877,"c":22810.2233758504,"v":498725.3777117218,"t":1711717200}
+{"o":22810.2233758504,"h":23180.1582729297,"l":22736.9584578291,"c":23024.3158461105,"v":584092.3150955115,"t":1711720800}
+{"o":23024.3158461105,"h":23062.5609316876,"l":22517.1482830466,"c":22567.5224848973,"v":682041.9932362582,"t":1711724400}
+{"o":22567.5224848973,"h":22863.4194731725,"l":22535.1135189713,"c":22557.9002197156,"v":597174.6123920849,"t":1711728000}
+{"o":22557.9002197156,"h":22750.775023253,"l":22530.6301442209,"c":22714.6286199754,"v":671476.6153918322,"t":1711731600}
+{"o":22714.6286199754,"h":22770.7471691271,"l":22562.4547081083,"c":22739.8395563726,"v":607634.9904592095,"t":1711735200}
+{"o":22739.8395563726,"h":22922.954247388,"l":22643.6093154561,"c":22914.0044495842,"v":630458.2799873208,"t":1711738800}
+{"o":22914.0044495842,"h":23190.7629029439,"l":22813.3513699237,"c":23156.230374475,"v":618584.9738531271,"t":1711742400}
+{"o":23156.230374475,"h":23192.0562714565,"l":22876.6339940554,"c":23024.6971886933,"v":644672.5058409896,"t":1711746000}
+{"o":23024.6971886933,"h":23510.350346083,"l":22991.0267332834,"c":23472.160745794,"v":563772.0686795012,"t":1711749600}
+{"o":23472.160745794,"h":23595.2655346325,"l":23354.3026309106,"c":23460.2234585564,"v":631670.7039474623,"t":1711753200}
+{"o":23460.2234585564,"h":23748.9360555988,"l":23310.5118514198,"c":23708.4948548601,"v":649896.0617163791,"t":1711756800}
+{"o":23708.4948548601,"h":23768.5709443668,"l":23468.2358199248,"c":23488.4753676369,"v":634082.0554284863,"t":1711760400}
+{"o":23488.4753676369,"h":23587.4309920165,"l":23380.5275801278,"c":23445.1639704801,"v":533113.0774373703,"t":1711764000}
+{"o":23445.1639704801,"h":23593.1317585418,"l":23434.4558272663,"c":23544.1708503513,"v":536390.2790798545,"t":1711767600}
+{"o":23544.1708503513,"h":24244.1094760301,"l":23521.6463720893,"c":24230.8957563338,"v":779021.7793808667,"t":1711771200}
+{"o":24230.8957563338,"h":24420.8907794337,"l":24100.1162118641,"c":24271.8967811223,"v":733349.6627896441,"t":1711774800}
+{"o":24271.8967811223,"h":24407.3672026788,"l":24096.1530686602,"c":24157.7998290397,"v":744917.8899358142,"t":1711778400}
+{"o":24157.7998290397,"h":24267.6529516896,"l":23882.310655485,"c":23914.8489790877,"v":730758.3029392186,"t":1711782000}
+{"o":23914.8489790877,"h":24016.0511777316,"l":23590.4028109075,"c":23768.0170433164,"v":682327.0811668308,"t":1711785600}
+{"o":23768.0170433164,"h":24033.6853655268,"l":23727.2221261485,"c":23930.3053255449,"v":558663.0223087221,"t":1711789200}
+{"o":23930.3053255449,"h":24034.6031867994,"l":23852.6508026148,"c":23927.2333443042,"v":475890.8010013656,"t":1711792800}
+{"o":23927.2333443042,"h":24260.2051005121,"l":23927.2333443042,"c":24159.6950020058,"v":488916.9027649061,"t":1711796400}
+{"o":24159.6950020058,"h":24250.1379600227,"l":24020.7045275397,"c":24181.2620756409,"v":498413.4697176522,"t":1711800000}
+{"o":24181.2620756409,"h":24195.0233107024,"l":23961.874145942,"c":24080.6670373425,"v":533337.2705417044,"t":1711803600}
+{"o":24080.6670373425,"h":24143.6475969398,"l":23822.9410154025,"c":23918.4213692652,"v":569813.8056161746,"t":1711807200}
+{"o":23918.4213692652,"h":24059.4977714428,"l":23851.0219804126,"c":23971.6672871366,"v":678558.3567413904,"t":1711810800}
+{"o":23971.6672871366,"h":24159.1070097412,"l":23886.0262832517,"c":24134.77755234,"v":733675.3604147336,"t":1711814400}
+{"o":24134.77755234,"h":24167.7458749439,"l":23989.0914024287,"c":24056.527653571,"v":532634.5898639301,"t":1711818000}
+{"o":24056.527653571,"h":24146.9342839258,"l":23926.9180949664,"c":23942.4222264526,"v":485741.2132579964,"t":1711821600}
+{"o":23942.4222264526,"h":24013.6266725151,"l":23631.1609636717,"c":23880.824850909,"v":574035.972043477,"t":1711825200}
+{"o":23880.824850909,"h":23910.4226619808,"l":23753.9971898522,"c":23800.8977727646,"v":430854.2580915273,"t":1711828800}
+{"o":23800.8977727646,"h":23892.9426255398,"l":23662.1362545785,"c":23832.4853276256,"v":397780.620733596,"t":1711832400}
+{"o":23832.4853276256,"h":24017.7155394706,"l":23761.9034799304,"c":23951.2757308605,"v":460261.0113453118,"t":1711836000}
+{"o":23951.2757308605,"h":23982.0646590036,"l":23598.9400475956,"c":23713.7591672026,"v":501265.1853030321,"t":1711839600}
+{"o":23713.7591672026,"h":24035.4506930005,"l":23655.4872368477,"c":23842.9146379965,"v":536660.428084523,"t":1711843200}
+{"o":23842.9146379965,"h":24083.5278560957,"l":23746.0148186236,"c":24042.6011839997,"v":531878.6465764679,"t":1711846800}
+{"o":24042.6011839997,"h":24092.4436894813,"l":23822.3564128056,"c":23869.1155939017,"v":548203.4525183358,"t":1711850400}
+{"o":23869.1155939017,"h":23952.599349955,"l":23644.8894037683,"c":23727.4181205885,"v":494455.1013991081,"t":1711854000}
+{"o":23727.4181205885,"h":23890.9222404414,"l":23675.5972928687,"c":23858.2542323231,"v":376372.1931633227,"t":1711857600}
+{"o":23858.2542323231,"h":24025.7498247163,"l":23777.6621102016,"c":23993.913800562,"v":378071.3370110907,"t":1711861200}
+{"o":23993.913800562,"h":24024.0805574242,"l":23779.6566619439,"c":23813.4063495163,"v":373035.1923817963,"t":1711864800}
+{"o":23813.4063495163,"h":24083.0236366023,"l":23782.7996624236,"c":24019.9063431564,"v":374269.6918632304,"t":1711868400}
+{"o":24019.9063431564,"h":24090.5178992762,"l":23927.815412056,"c":24056.0002149128,"v":462411.2547512687,"t":1711872000}
+{"o":24056.0002149128,"h":24071.0372372509,"l":23875.1831181003,"c":24001.8051756079,"v":490458.0818279352,"t":1711875600}
+{"o":24001.8051756079,"h":24065.881777655,"l":23855.6347135748,"c":23935.805139153,"v":413558.4160573506,"t":1711879200}
+{"o":23935.805139153,"h":24049.8441811001,"l":23857.7847711865,"c":23907.4281030102,"v":366357.8131434062,"t":1711882800}
+{"o":23907.4281030102,"h":24072.6700784556,"l":23862.8921297315,"c":23962.3977136521,"v":384946.9722490637,"t":1711886400}
+{"o":23962.3977136521,"h":24142.4274671262,"l":23882.3023625963,"c":24057.300045351,"v":500012.2847363994,"t":1711890000}
+{"o":24057.300045351,"h":24104.7850240944,"l":23907.1442993011,"c":23980.0905933545,"v":484596.5660744924,"t":1711893600}
+{"o":23980.0905933545,"h":24060.8092834867,"l":23868.3073703118,"c":23885.4470932933,"v":513732.8090508675,"t":1711897200}
+{"o":23885.4470932933,"h":24022.2430581699,"l":23861.4572852787,"c":23969.8346874636,"v":511793.1016651909,"t":1711900800}
+{"o":23969.8346874636,"h":24081.1793614027,"l":23900.042723696,"c":24035.3455386372,"v":514315.4525762796,"t":1711904400}
+{"o":24035.3455386372,"h":24349.0889648119,"l":23936.9255394917,"c":24217.4431668655,"v":535381.0856923526,"t":1711908000}
+{"o":24217.4431668655,"h":24597.6883627081,"l":24155.548608341,"c":24422.2829562207,"v":625682.4684587063,"t":1711911600}
+{"o":24422.2829562207,"h":24521.6524997005,"l":24225.6708929753,"c":24340.9023863601,"v":520101.6161588357,"t":1711915200}
+{"o":24340.9023863601,"h":24413.8411965865,"l":24228.3074930043,"c":24372.4197312871,"v":541950.1439051076,"t":1711918800}
+{"o":24372.4197312871,"h":24559.5002411549,"l":24271.6247056472,"c":24489.7936654813,"v":563996.8691336775,"t":1711922400}
+{"o":24489.7936654813,"h":24856.5252998437,"l":24406.2556123971,"c":24695.105388155,"v":665198.7212063173,"t":1711926000}
+{"o":24695.105388155,"h":24820.3749634759,"l":24522.37544081,"c":24666.327058569,"v":659809.285582968,"t":1711929600}
+{"o":24666.327058569,"h":24964.382063361,"l":24607.4604789156,"c":24792.2380616749,"v":683458.2659706465,"t":1711933200}
+{"o":24792.2380616749,"h":24874.1443175106,"l":24684.7288683779,"c":24759.35443313,"v":602799.1477044069,"t":1711936800}
+{"o":24759.35443313,"h":24866.2440542791,"l":24581.1104349058,"c":24736.7077304023,"v":635804.2229976046,"t":1711940400}
+{"o":24736.7077304023,"h":24898.686403486,"l":24548.7590627152,"c":24561.7937724647,"v":627463.2007594107,"t":1711944000}
+{"o":24561.7937724647,"h":24662.482527438,"l":23646.1978858165,"c":23792.471579328,"v":1033054.0400529092,"t":1711947600}
+{"o":23792.471579328,"h":24232.3243676732,"l":23723.1808362711,"c":24199.3894611609,"v":826701.8437735512,"t":1711951200}
+{"o":24199.3894611609,"h":24407.5221165252,"l":24139.9576054418,"c":24175.1048584109,"v":525616.2719797484,"t":1711954800}
+{"o":24175.1048584109,"h":24256.4690681298,"l":23855.9741826009,"c":23991.9400277623,"v":610469.7508456717,"t":1711958400}
+{"o":23991.9400277623,"h":24188.4035343221,"l":23977.6647258954,"c":24031.9329584424,"v":435340.1057635996,"t":1711962000}
+{"o":24031.9329584424,"h":24140.1718379055,"l":23788.0094739589,"c":23992.7417781631,"v":429089.505620726,"t":1711965600}
+{"o":23992.7417781631,"h":24115.4703763323,"l":23829.9958346887,"c":23836.7028382549,"v":434059.6719671161,"t":1711969200}
+{"o":23836.7028382549,"h":24047.679190688,"l":23803.1519070393,"c":24037.204510076,"v":483267.1272320381,"t":1711972800}
+{"o":24037.204510076,"h":24162.7582847581,"l":23926.8133837714,"c":24035.6480615291,"v":610441.9280418333,"t":1711976400}
+{"o":24035.6480615291,"h":24131.486167053,"l":23267.4226760359,"c":23371.3935040515,"v":861158.5225429549,"t":1711980000}
+{"o":23371.3935040515,"h":23434.6562802775,"l":22826.9081175167,"c":22963.9140640157,"v":944537.9134976279,"t":1711983600}
+{"o":22963.9140640157,"h":23327.2453983476,"l":22852.6478521595,"c":23132.7166355489,"v":716766.9299014336,"t":1711987200}
+{"o":23132.7166355489,"h":23239.9587026227,"l":22928.2407926547,"c":23212.4459081229,"v":552535.1017297786,"t":1711990800}
+{"o":23212.4459081229,"h":23229.3206424469,"l":22888.6709656365,"c":23151.8082319545,"v":615927.0925902927,"t":1711994400}
+{"o":23151.8082319545,"h":23634.2433028352,"l":23065.4148688076,"c":23609.7285844274,"v":565248.6831439668,"t":1711998000}
+{"o":23609.7285844274,"h":23668.559171519,"l":23401.4075596898,"c":23657.9847306429,"v":525307.6958228272,"t":1712001600}
+{"o":23657.9847306429,"h":23686.1881694244,"l":23502.5442450164,"c":23539.5578513292,"v":445290.5592555344,"t":1712005200}
+{"o":23539.5578513292,"h":23653.1341080746,"l":23443.0500544741,"c":23560.6613600789,"v":511870.0913031733,"t":1712008800}
+{"o":23560.6613600789,"h":23676.0224223346,"l":23472.55798076,"c":23478.9218787389,"v":492025.2661315472,"t":1712012400}
+{"o":23478.9218787389,"h":23562.3653182754,"l":23012.5163437024,"c":23172.5559418398,"v":628294.6785569793,"t":1712016000}
+{"o":23172.5559418398,"h":23449.9252321094,"l":23100.7341094371,"c":23221.0281962149,"v":515884.5692387876,"t":1712019600}
+{"o":23221.0281962149,"h":23247.9083924228,"l":22210.9529681159,"c":22657.5456976932,"v":1120510.9311404836,"t":1712023200}
+{"o":22657.5456976932,"h":22772.9469434939,"l":22355.186153273,"c":22425.0252787683,"v":841080.5525450177,"t":1712026800}
+{"o":22425.0252787683,"h":22559.8828410948,"l":22241.6612036665,"c":22420.606472684,"v":649998.7862986173,"t":1712030400}
+{"o":22420.606472684,"h":22552.647356647,"l":22128.6568764815,"c":22535.9867355984,"v":651202.4701136549,"t":1712034000}
+{"o":22535.9867355984,"h":22757.8211393944,"l":22435.7898075164,"c":22663.5469300659,"v":647768.1874755371,"t":1712037600}
+{"o":22663.5469300659,"h":22734.619507503,"l":22322.7254981227,"c":22373.4780298789,"v":495545.2455853969,"t":1712041200}
+{"o":22373.4780298789,"h":22455.8371569941,"l":22046.284792944,"c":22127.7738215595,"v":468450.1000772545,"t":1712044800}
+{"o":22127.7738215595,"h":22353.9237925454,"l":21951.8112915017,"c":22259.7135479593,"v":600696.9440881163,"t":1712048400}
+{"o":22259.7135479593,"h":22299.7454878095,"l":21929.5458173431,"c":22085.192315654,"v":458000.5133048296,"t":1712052000}
+{"o":22085.192315654,"h":22150.255323153,"l":21639.3111687219,"c":21959.22244267,"v":548194.3382071574,"t":1712055600}
+{"o":21959.22244267,"h":22193.2059666819,"l":21771.4067942117,"c":21855.7314881197,"v":528595.1806525829,"t":1712059200}
+{"o":21855.7314881197,"h":21959.0618170077,"l":21465.932062504,"c":21792.9464459043,"v":716242.0435971136,"t":1712062800}
+{"o":21792.9464459043,"h":22257.6016959934,"l":21697.5089040372,"c":22030.6764858437,"v":675802.4004019846,"t":1712066400}
+{"o":22030.6764858437,"h":22242.966037756,"l":21564.7361546963,"c":21661.5554082982,"v":721565.331263011,"t":1712070000}
+{"o":21661.5554082982,"h":22100.0723761679,"l":21597.9572633884,"c":22034.7055136939,"v":986624.358725987,"t":1712073600}
+{"o":22034.7055136939,"h":22287.942866523,"l":21819.6425483184,"c":22271.9779981763,"v":706831.9398622251,"t":1712077200}
+{"o":22271.9779981763,"h":22621.4436433377,"l":22177.7353617057,"c":22594.7183886196,"v":627785.9244072411,"t":1712080800}
+{"o":22594.7183886196,"h":22822.9376508794,"l":22492.3037653407,"c":22690.2438914677,"v":580819.990321463,"t":1712084400}
+{"o":22690.2438914677,"h":22759.5639819841,"l":22438.9853871179,"c":22557.9806708051,"v":651254.0728505891,"t":1712088000}
+{"o":22557.9806708051,"h":22633.432957266,"l":22272.5628623521,"c":22447.5294499616,"v":630846.0775849565,"t":1712091600}
+{"o":22447.5294499616,"h":22616.5916107832,"l":22349.3976739919,"c":22475.6302271034,"v":471616.1100878541,"t":1712095200}
+{"o":22475.6302271034,"h":22483.8572499863,"l":22057.0598652507,"c":22150.8855519074,"v":487659.1244633506,"t":1712098800}
+{"o":22150.8855519074,"h":22284.6684368526,"l":21506.7198212194,"c":22108.5554600769,"v":736477.1169741516,"t":1712102400}
+{"o":22108.5554600769,"h":22724.4312177097,"l":21802.488640482,"c":22614.8630079272,"v":642361.9373044807,"t":1712106000}
+{"o":22614.8630079272,"h":22763.6751575099,"l":22431.881660163,"c":22680.646861027,"v":528595.4932049321,"t":1712109600}
+{"o":22680.646861027,"h":23083.5042534109,"l":22500.4764261,"c":23004.3147110253,"v":480156.9133887268,"t":1712113200}
+{"o":23004.3147110253,"h":23104.4986812589,"l":22827.4520388188,"c":22950.5319904443,"v":562255.1995955671,"t":1712116800}
+{"o":22950.5319904443,"h":23055.0728204105,"l":22796.6216996367,"c":23025.8405358034,"v":479814.680691823,"t":1712120400}
+{"o":23025.8405358034,"h":23432.0270693481,"l":22928.5170022945,"c":23277.1058424508,"v":483862.0798792936,"t":1712124000}
+{"o":23277.1058424508,"h":23375.446818002,"l":23101.3791606559,"c":23172.8928861092,"v":368218.9190414741,"t":1712127600}
+{"o":23172.8928861092,"h":23395.3683086699,"l":23004.970358963,"c":23285.3854570945,"v":428141.5365443233,"t":1712131200}
+{"o":23285.3854570945,"h":23388.7535212868,"l":23168.4004942565,"c":23237.4040523875,"v":393732.4907310691,"t":1712134800}
+{"o":23237.4040523875,"h":23329.619181979,"l":22865.1213505001,"c":23025.6990840783,"v":395340.7422968526,"t":1712138400}
+{"o":23025.6990840783,"h":23074.0232872369,"l":22755.5043840576,"c":22938.5318486147,"v":662062.3039502153,"t":1712142000}
+{"o":22938.5318486147,"h":23088.726206055,"l":22800.8424658065,"c":22964.9464012014,"v":742657.0114267241,"t":1712145600}
+{"o":22964.9464012014,"h":23128.7491335267,"l":22779.8362871025,"c":22842.9108395741,"v":703563.7241250252,"t":1712149200}
+{"o":22842.9108395741,"h":23413.3097112626,"l":22816.033999208,"c":23263.2691617893,"v":700739.6227908779,"t":1712152800}
+{"o":23263.2691617893,"h":23308.4368271258,"l":22914.2566172934,"c":23083.8152991056,"v":614576.7983068342,"t":1712156400}
+{"o":23083.8152991056,"h":23321.9482556833,"l":22945.1338594219,"c":23121.2956794106,"v":692118.3544162686,"t":1712160000}
+{"o":23121.2956794106,"h":23226.480322181,"l":22862.4833998424,"c":22942.3068452232,"v":683747.1047137529,"t":1712163600}
+{"o":22942.3068452232,"h":22973.6997863606,"l":22512.0320932132,"c":22758.197755697,"v":595227.6665091998,"t":1712167200}
+{"o":22758.197755697,"h":22817.4885387128,"l":22474.7943833176,"c":22672.440831113,"v":487514.8667188497,"t":1712170800}
+{"o":22672.440831113,"h":22702.199732276,"l":22301.2450501058,"c":22404.0774830898,"v":610461.5907008415,"t":1712174400}
+{"o":22404.0774830898,"h":22689.4914658857,"l":22150.3567072859,"c":22603.8819384466,"v":606741.2792568712,"t":1712178000}
+{"o":22603.8819384466,"h":22769.4811691707,"l":22522.1755108644,"c":22734.6558391996,"v":486803.7557176527,"t":1712181600}
+{"o":22734.6558391996,"h":22817.9099299629,"l":22449.5292957761,"c":22590.890011418,"v":417031.7013371204,"t":1712185200}
+{"o":22590.890011418,"h":22886.7635276435,"l":22527.7633515206,"c":22800.9793606205,"v":482196.7974269486,"t":1712188800}
+{"o":22800.9793606205,"h":22808.003267196,"l":22508.3320259078,"c":22681.266109759,"v":464599.9934407229,"t":1712192400}
+{"o":22681.266109759,"h":22715.4623522497,"l":22276.4754163763,"c":22398.2228918793,"v":586674.4718597378,"t":1712196000}
+{"o":22398.2228918793,"h":22508.509226888,"l":22062.8950373112,"c":22166.2854226462,"v":564472.9572496719,"t":1712199600}
+{"o":22166.2854226462,"h":22258.8116986039,"l":21814.6109272668,"c":22215.9892535889,"v":547178.134416324,"t":1712203200}
+{"o":22215.9892535889,"h":22398.2437871109,"l":22148.0603491329,"c":22317.231598128,"v":451572.191451756,"t":1712206800}
+{"o":22317.231598128,"h":22538.3999016441,"l":22274.7436366348,"c":22462.6009551804,"v":318000.8344923231,"t":1712210400}
+{"o":22462.6009551804,"h":22677.2880578257,"l":22399.5775954054,"c":22565.6871542149,"v":308103.2672731545,"t":1712214000}
+{"o":22565.6871542149,"h":22735.0371606602,"l":22511.3617166625,"c":22649.0090186336,"v":319884.7018131696,"t":1712217600}
+{"o":22649.0090186336,"h":22704.1461634621,"l":22392.8316191126,"c":22620.4863956334,"v":355999.3202354605,"t":1712221200}
+{"o":22620.4863956334,"h":22750.2973203436,"l":22532.7431632971,"c":22646.5847143826,"v":323266.0483324282,"t":1712224800}
+{"o":22646.5847143826,"h":22741.4658779541,"l":22519.8466761467,"c":22637.684973012,"v":347229.392501147,"t":1712228400}
+{"o":22637.684973012,"h":22880.6378751743,"l":22556.4443376177,"c":22607.7743864381,"v":600925.3038919743,"t":1712232000}
+{"o":22607.7743864381,"h":23394.0015828094,"l":22546.8703926328,"c":22979.139483878,"v":895990.315140921,"t":1712235600}
+{"o":22979.139483878,"h":23146.6649517734,"l":22863.1800924727,"c":22982.0471398307,"v":555039.590056185,"t":1712239200}
+{"o":22982.0471398307,"h":23053.9870222749,"l":22759.2507430861,"c":22828.9946646185,"v":501116.0476026494,"t":1712242800}
+{"o":22828.9946646185,"h":23013.2075837402,"l":22800.9871325226,"c":22884.2702231906,"v":421068.5755485399,"t":1712246400}
+{"o":22884.2702231906,"h":23110.9330661705,"l":22757.7340318936,"c":23086.2891180524,"v":500637.3004927108,"t":1712250000}
+{"o":23086.2891180524,"h":23256.5446693854,"l":22651.2188769323,"c":22703.3126310285,"v":695609.5278781141,"t":1712253600}
+{"o":22703.3126310285,"h":22850.0000745376,"l":22270.8227973397,"c":22658.914228451,"v":515930.9626756439,"t":1712257200}
+{"o":22658.914228451,"h":22688.3874030682,"l":22063.9602129147,"c":22285.4407127337,"v":693514.2684575556,"t":1712260800}
+{"o":22285.4407127337,"h":22438.4976989975,"l":22116.0136932686,"c":22229.870075171,"v":545432.5679701378,"t":1712264400}
+{"o":22229.870075171,"h":22373.4553473839,"l":22150.2212694954,"c":22253.307700029,"v":408231.6176703646,"t":1712268000}
+{"o":22253.307700029,"h":22509.5369976958,"l":22185.3122268501,"c":22473.1532823653,"v":366758.5716477447,"t":1712271600}
+{"o":22473.1532823653,"h":22598.451971334,"l":22340.6132873349,"c":22592.7968480958,"v":388243.258357385,"t":1712275200}
+{"o":22592.7968480958,"h":22603.3200581144,"l":22140.7671041249,"c":22264.5952097137,"v":473882.6518585252,"t":1712278800}
+{"o":22264.5952097137,"h":22316.8421960562,"l":21652.6852051426,"c":21734.8931569458,"v":538312.9597517985,"t":1712282400}
+{"o":21734.8931569458,"h":22005.9239254675,"l":21664.0816279217,"c":21889.9611411072,"v":366186.1363355089,"t":1712286000}
+{"o":21889.9611411072,"h":22043.3168263097,"l":21360.4892719968,"c":21585.6009347968,"v":390166.3965373354,"t":1712289600}
+{"o":21585.6009347968,"h":21898.2951174209,"l":21108.9256812531,"c":21434.6149153215,"v":566673.9800196788,"t":1712293200}
+{"o":21434.6149153215,"h":21590.0349633707,"l":21299.5460309559,"c":21382.7240257549,"v":378861.7247399869,"t":1712296800}
+{"o":21382.7240257549,"h":21457.0134928911,"l":21037.7774493879,"c":21363.2990035789,"v":328399.6906478259,"t":1712300400}
+{"o":21363.2990035789,"h":21619.437723575,"l":20969.7554356609,"c":21107.1645226156,"v":365938.2249895174,"t":1712304000}
+{"o":21107.1645226156,"h":21131.8586597674,"l":20853.0873295254,"c":21053.5265123683,"v":446534.2474635507,"t":1712307600}
+{"o":21053.5265123683,"h":21131.833781172,"l":20729.7606745719,"c":20998.9603508288,"v":425411.1404703381,"t":1712311200}
+{"o":20998.9603508288,"h":21082.0037248833,"l":20640.7657203306,"c":20702.834086882,"v":389863.3801117365,"t":1712314800}
+{"o":20702.834086882,"h":21109.192196544,"l":20157.0943347891,"c":21088.2752291829,"v":585285.2257971405,"t":1712318400}
+{"o":21088.2752291829,"h":21736.596098319,"l":20828.6115482411,"c":21383.3603825972,"v":595903.8485881521,"t":1712322000}
+{"o":21383.3603825972,"h":21838.4451689785,"l":21207.3659234466,"c":21502.3883057299,"v":565931.0144288943,"t":1712325600}
+{"o":21502.3883057299,"h":21634.4824456978,"l":21042.9357651075,"c":21518.269852658,"v":482869.7099390099,"t":1712329200}
+{"o":21518.269852658,"h":21591.7757643929,"l":21111.4579386897,"c":21306.8236758427,"v":420579.6904725811,"t":1712332800}
+{"o":21306.8236758427,"h":21357.0086525947,"l":20960.7937650218,"c":21149.2289921236,"v":375898.5659888697,"t":1712336400}
+{"o":21149.2289921236,"h":21355.9083772502,"l":21049.2885965463,"c":21333.1785131937,"v":390341.6990891648,"t":1712340000}
+{"o":21333.1785131937,"h":21605.4468882513,"l":21238.3345506875,"c":21435.9623172816,"v":432325.5412892138,"t":1712343600}
+{"o":21435.9623172816,"h":21607.2732673875,"l":21382.0816653834,"c":21478.1876170151,"v":503460.6110724628,"t":1712347200}
+{"o":21478.1876170151,"h":21709.966202658,"l":21380.1192602273,"c":21382.2615655767,"v":395190.1495829082,"t":1712350800}
+{"o":21382.2615655767,"h":21470.2723984204,"l":21267.6973467396,"c":21298.875382235,"v":313285.1839455844,"t":1712354400}
+{"o":21298.875382235,"h":21447.4331339031,"l":21257.7900654079,"c":21289.7039456073,"v":277604.2789149527,"t":1712358000}
+{"o":21289.7039456073,"h":21558.6066230308,"l":21186.2548598399,"c":21403.7404758387,"v":376962.9474839777,"t":1712361600}
+{"o":21403.7404758387,"h":21545.2445407926,"l":21297.3120547757,"c":21336.6082966444,"v":297057.6319243374,"t":1712365200}
+{"o":21336.6082966444,"h":21423.5084271399,"l":21177.0312603724,"c":21223.0714640764,"v":286018.3976951393,"t":1712368800}
+{"o":21223.0714640764,"h":21540.0249911065,"l":21168.5989610689,"c":21478.8147055513,"v":275813.2601684953,"t":1712372400}
+{"o":21478.8147055513,"h":21519.4308857195,"l":21351.9972207311,"c":21453.0726143586,"v":271594.9667716049,"t":1712376000}
+{"o":21453.0726143586,"h":21767.892660549,"l":21386.2109121832,"c":21674.0414360083,"v":355455.5511410601,"t":1712379600}
+{"o":21674.0414360083,"h":21758.9891746245,"l":21601.1843186281,"c":21718.3683213968,"v":303829.4996185338,"t":1712383200}
+{"o":21718.3683213968,"h":21750.3026109084,"l":21528.1514139947,"c":21649.7937035936,"v":282137.4049328621,"t":1712386800}
+{"o":21649.7937035936,"h":21761.622417274,"l":21551.4050624473,"c":21723.8237555522,"v":286174.8602497029,"t":1712390400}
+{"o":21723.8237555522,"h":21802.4241042093,"l":21486.6539454499,"c":21519.6860088211,"v":288623.1460665449,"t":1712394000}
+{"o":21519.6860088211,"h":21608.3174423319,"l":21406.7337595797,"c":21502.2210042314,"v":240738.719090092,"t":1712397600}
+{"o":21502.2210042314,"h":21570.0465561403,"l":21389.7269585584,"c":21452.1557565891,"v":222830.1285795437,"t":1712401200}
+{"o":21452.1557565891,"h":21534.0941250372,"l":21293.1951789683,"c":21386.1144684643,"v":243586.2000824691,"t":1712404800}
+{"o":21386.1144684643,"h":21428.1590258978,"l":21080.7679848314,"c":21262.1472568698,"v":225867.17891166,"t":1712408400}
+{"o":21262.1472568698,"h":21493.2719715278,"l":21158.371362696,"c":21392.8943320603,"v":243647.3031735198,"t":1712412000}
+{"o":21392.8943320603,"h":21812.3780737717,"l":21350.1253841092,"c":21620.1777695065,"v":313820.6450635003,"t":1712415600}
+{"o":21620.1777695065,"h":21853.1139566462,"l":21562.98280708,"c":21690.5022787672,"v":444284.3669711064,"t":1712419200}
+{"o":21690.5022787672,"h":21781.6579016646,"l":21419.4202947816,"c":21661.3357431196,"v":349988.1989165772,"t":1712422800}
+{"o":21661.3357431196,"h":21743.1772999659,"l":21508.9972863786,"c":21628.2254709388,"v":294259.4017274331,"t":1712426400}
+{"o":21628.2254709388,"h":21721.2816377578,"l":21583.7090881175,"c":21660.3897924843,"v":278548.3612084679,"t":1712430000}
+{"o":21660.3897924843,"h":21747.4703447127,"l":21583.4707040739,"c":21721.7675063825,"v":304831.2210188123,"t":1712433600}
+{"o":21721.7675063825,"h":21802.6491670604,"l":21601.8252523428,"c":21697.2312973964,"v":320610.6222952188,"t":1712437200}
+{"o":21697.2312973964,"h":21864.7008780823,"l":21603.2058961567,"c":21809.856035299,"v":425909.9198586494,"t":1712440800}
+{"o":21809.856035299,"h":22009.5217539242,"l":21783.4938168197,"c":21832.4671807494,"v":472917.8147868604,"t":1712444400}
+{"o":21832.4671807494,"h":21872.2726045081,"l":21424.4964328478,"c":21742.4447884864,"v":303440.198714212,"t":1712448000}
+{"o":21742.4447884864,"h":22295.7671109335,"l":21731.9643864011,"c":22257.3160947934,"v":418389.7510864414,"t":1712451600}
+{"o":22257.3160947934,"h":22372.4554826396,"l":22031.8406931817,"c":22087.2858700319,"v":378679.8504675934,"t":1712455200}
+{"o":22087.2858700319,"h":22276.2187074433,"l":22023.8236332265,"c":22062.864966542,"v":368762.7480039085,"t":1712458800}
+{"o":22062.864966542,"h":22347.1087675625,"l":21975.5230102737,"c":22042.2476775957,"v":343145.9367356999,"t":1712462400}
+{"o":22042.2476775957,"h":22169.7989165635,"l":21980.6559469393,"c":22102.40052152,"v":276693.7894399663,"t":1712466000}
+{"o":22102.40052152,"h":22189.8798517138,"l":21874.1160132524,"c":21920.7389020101,"v":360398.7040375868,"t":1712469600}
+{"o":21920.7389020101,"h":21996.4566607476,"l":21870.7946222358,"c":21945.0267186136,"v":282719.1749882387,"t":1712473200}
+{"o":21945.0267186136,"h":22083.9755546295,"l":21890.5775744722,"c":21988.1900696107,"v":271471.4755826058,"t":1712476800}
+{"o":21988.1900696107,"h":22051.7294152484,"l":21786.1697015423,"c":21894.8367387038,"v":244824.6544298154,"t":1712480400}
+{"o":21894.8367387038,"h":22047.8454470669,"l":21812.5644140793,"c":22026.2827748231,"v":230318.6805231222,"t":1712484000}
+{"o":22026.2827748231,"h":22122.4810929065,"l":21928.8352399421,"c":22065.3168364621,"v":226994.9803700001,"t":1712487600}
+{"o":22065.3168364621,"h":22174.6700505522,"l":21907.8082299448,"c":22108.616972816,"v":216695.2012186792,"t":1712491200}
+{"o":22108.616972816,"h":22213.9479796983,"l":22050.8333807807,"c":22162.2207081604,"v":323754.3138121317,"t":1712494800}
+{"o":22162.2207081604,"h":22264.0885366626,"l":22029.0173316964,"c":22194.4479387652,"v":269527.5689243746,"t":1712498400}
+{"o":22194.4479387652,"h":22338.0649184949,"l":21924.5359375057,"c":21937.341026832,"v":319732.9667653239,"t":1712502000}
+{"o":21937.341026832,"h":22299.2505701006,"l":21921.840602041,"c":22174.4896346561,"v":376868.981513099,"t":1712505600}
+{"o":22174.4896346561,"h":22251.3908204752,"l":21939.312649767,"c":21992.5410885185,"v":350425.7673578372,"t":1712509200}
+{"o":21992.5410885185,"h":22059.6898538919,"l":21685.7267651163,"c":21832.2131602844,"v":409493.181421171,"t":1712512800}
+{"o":21832.2131602844,"h":21922.2768314231,"l":21670.5615979761,"c":21766.8561335183,"v":451880.7047173231,"t":1712516400}
+{"o":21766.8561335183,"h":21920.1972417874,"l":21666.149723092,"c":21826.207273766,"v":370218.176719682,"t":1712520000}
+{"o":21826.207273766,"h":21926.0323678448,"l":21668.0065417952,"c":21707.4672488081,"v":294932.4315392583,"t":1712523600}
+{"o":21707.4672488081,"h":21972.0092865725,"l":21579.8184676311,"c":21798.6717242621,"v":290559.4242101269,"t":1712527200}
+{"o":21798.6717242621,"h":21978.0604135522,"l":21752.2655265133,"c":21911.9883538705,"v":261051.9265595026,"t":1712530800}
+{"o":21911.9883538705,"h":21979.4872298395,"l":21477.6804324172,"c":21710.4808721296,"v":312223.0448874986,"t":1712534400}
+{"o":21710.4808721296,"h":21899.1432054375,"l":21566.1500108115,"c":21634.7924981758,"v":266238.4338852523,"t":1712538000}
+{"o":21634.7924981758,"h":21719.4475218586,"l":21506.2254461217,"c":21559.5733776752,"v":311795.3857405398,"t":1712541600}
+{"o":21559.5733776752,"h":21655.6641861437,"l":21251.8813341027,"c":21489.5625687007,"v":324421.6085777877,"t":1712545200}
+{"o":21489.5625687007,"h":21619.8554523859,"l":21442.6242751432,"c":21493.8110799543,"v":301592.1455910362,"t":1712548800}
+{"o":21493.8110799543,"h":21657.9447246111,"l":21335.6108335118,"c":21623.3297359351,"v":285558.3844919817,"t":1712552400}
+{"o":21623.3297359351,"h":21797.5913650181,"l":21512.3898928345,"c":21601.5467711843,"v":306331.1450676559,"t":1712556000}
+{"o":21601.5467711843,"h":22136.791414316,"l":21530.6582136852,"c":21974.1243751957,"v":471852.0398276009,"t":1712559600}
+{"o":21974.1243751957,"h":22505.6702600443,"l":21920.4934220798,"c":22417.6297778914,"v":532190.9336457343,"t":1712563200}
+{"o":22417.6297778914,"h":22647.9809598285,"l":22283.2842473721,"c":22339.4419501371,"v":425671.2802487258,"t":1712566800}
+{"o":22339.4419501371,"h":22480.7069051136,"l":22197.4624581304,"c":22360.9145691554,"v":333450.2316672222,"t":1712570400}
+{"o":22360.9145691554,"h":22415.6565530466,"l":22190.1170409556,"c":22290.3734744628,"v":283692.4628037331,"t":1712574000}
+{"o":22290.3734744628,"h":22411.6320314097,"l":21995.1786600539,"c":22025.2283238663,"v":326592.6381638771,"t":1712577600}
+{"o":22025.2283238663,"h":22642.8500336747,"l":21838.9220190344,"c":22100.6184017541,"v":457885.4607161164,"t":1712581200}
+{"o":22100.6184017541,"h":22160.7564012357,"l":21659.6056728173,"c":22034.9506315501,"v":372608.206133695,"t":1712584800}
+{"o":22034.9506315501,"h":22256.7852411397,"l":21959.8161501967,"c":22153.9016239609,"v":592737.524523861,"t":1712588400}
+{"o":22153.9016239609,"h":22589.1621461073,"l":22078.9283490861,"c":22167.6306135578,"v":569337.1243292686,"t":1712592000}
+{"o":22167.6306135578,"h":23051.9957968081,"l":21980.0521167341,"c":22055.3844191081,"v":494160.1800535903,"t":1712595600}
+{"o":22055.3844191081,"h":22229.1707569557,"l":21981.548101602,"c":22003.0548303359,"v":352965.0782821475,"t":1712599200}
+{"o":22003.0548303359,"h":22076.4357344888,"l":21818.8635483204,"c":21917.1952035266,"v":392449.2181846958,"t":1712602800}
+{"o":21917.1952035266,"h":22062.0341972328,"l":21817.5471947115,"c":21980.3178897051,"v":349360.9345053649,"t":1712606400}
+{"o":21980.3178897051,"h":22180.6972547246,"l":21951.5808441107,"c":22148.1815751177,"v":328793.7520238877,"t":1712610000}
+{"o":22148.1815751177,"h":22195.7003847426,"l":21995.2831501007,"c":22123.3722902269,"v":327080.3476036525,"t":1712613600}
+{"o":22123.3722902269,"h":22403.1726105272,"l":21987.0005562791,"c":22070.4103292953,"v":398555.4994520341,"t":1712617200}
+{"o":22070.4103292953,"h":22121.9015253342,"l":21785.849010186,"c":21983.2831125478,"v":404749.6826202532,"t":1712620800}
+{"o":21983.2831125478,"h":22052.1800347393,"l":21795.3081273714,"c":21894.755941727,"v":429728.3614464046,"t":1712624400}
+{"o":21894.755941727,"h":22049.8794528202,"l":21817.346777085,"c":21915.315827283,"v":354255.8403306752,"t":1712628000}
+{"o":21915.315827283,"h":22002.1865189041,"l":21523.0604250357,"c":21703.1465153463,"v":341802.2604274219,"t":1712631600}
+{"o":21703.1465153463,"h":21784.5987991387,"l":21587.5788250956,"c":21721.8411480554,"v":335123.7954575398,"t":1712635200}
+{"o":21721.8411480554,"h":21937.0518814688,"l":21664.9004286246,"c":21767.9200177712,"v":289613.9198473616,"t":1712638800}
+{"o":21767.9200177712,"h":21828.9937927744,"l":21423.1587130212,"c":21537.6026689276,"v":475496.9339505335,"t":1712642400}
+{"o":21537.6026689276,"h":21600.1931723912,"l":21343.9049507998,"c":21451.8527318704,"v":525861.6809596611,"t":1712646000}
+{"o":21451.8527318704,"h":21489.39190532,"l":20876.0053168222,"c":21408.6253400013,"v":494121.2364153977,"t":1712649600}
+{"o":21408.6253400013,"h":21537.4495483053,"l":21272.9063330838,"c":21387.3771461096,"v":343650.4307138242,"t":1712653200}
+{"o":21387.3771461096,"h":21522.0924048745,"l":21290.2155110701,"c":21441.9509375154,"v":293987.8209715058,"t":1712656800}
+{"o":21441.9509375154,"h":21582.8478983084,"l":21385.1789343581,"c":21501.5810116465,"v":289813.2358545386,"t":1712660400}
+{"o":21501.5810116465,"h":21564.2548888919,"l":21224.3714921728,"c":21449.5722212369,"v":291678.988816784,"t":1712664000}
+{"o":21449.5722212369,"h":21499.3032685736,"l":21153.9386339733,"c":21177.4484053614,"v":352306.3496480605,"t":1712667600}
+{"o":21177.4484053614,"h":21361.9085678045,"l":20703.7394864902,"c":20957.9764584456,"v":521445.3610554846,"t":1712671200}
+{"o":20957.9764584456,"h":21103.9548255084,"l":20619.0193755824,"c":21054.8690946629,"v":559515.4228510449,"t":1712674800}
+{"o":21054.8690946629,"h":21297.1264888313,"l":20952.6853818172,"c":21227.5410430787,"v":470987.2621553282,"t":1712678400}
+{"o":21227.5410430787,"h":21674.7566039518,"l":21133.5431155034,"c":21430.1198681769,"v":446036.9514094198,"t":1712682000}
+{"o":21430.1198681769,"h":21527.0770981259,"l":21221.6993923814,"c":21299.8667365678,"v":312132.3418188925,"t":1712685600}
+{"o":21299.8667365678,"h":21361.2950215556,"l":21169.8141782933,"c":21285.2862861269,"v":292822.2486040393,"t":1712689200}
+{"o":21285.2862861269,"h":21483.5332131855,"l":21224.479519948,"c":21359.1939466091,"v":226638.6131288732,"t":1712692800}
+{"o":21359.1939466091,"h":21416.8820907289,"l":21189.3416164091,"c":21240.387467371,"v":191917.6687086879,"t":1712696400}
+{"o":21240.387467371,"h":21345.7184313097,"l":21108.620654693,"c":21223.0502420832,"v":224170.8353656581,"t":1712700000}
+{"o":21223.0502420832,"h":21316.9626980716,"l":20987.5646085881,"c":21039.8596409882,"v":249292.013767943,"t":1712703600}
+{"o":21039.8596409882,"h":21129.7225409687,"l":20889.6292190341,"c":21034.1143277326,"v":229413.7480968684,"t":1712707200}
+{"o":21034.1143277326,"h":21052.2353793524,"l":20613.3927060106,"c":20993.5967491631,"v":278006.0790738173,"t":1712710800}
+{"o":20993.5967491631,"h":21116.2671547702,"l":20578.4577391349,"c":20720.0644496237,"v":335048.1790739372,"t":1712714400}
+{"o":20720.0644496237,"h":20939.3554640635,"l":20617.3610343843,"c":20913.6644256442,"v":341634.5120074128,"t":1712718000}
+{"o":20913.6644256442,"h":20996.5428859754,"l":20830.0645643692,"c":20868.0723344643,"v":299945.3008485548,"t":1712721600}
+{"o":20868.0723344643,"h":21019.2914360879,"l":20745.8193238652,"c":20939.0241641293,"v":336058.3256403877,"t":1712725200}
+{"o":20939.0241641293,"h":21189.4684265388,"l":20915.7547338268,"c":21056.333550069,"v":210796.1708407369,"t":1712728800}
+{"o":21056.333550069,"h":21206.0964024882,"l":21021.5658537421,"c":21078.2433081138,"v":235982.995808423,"t":1712732400}
+{"o":21078.2433081138,"h":21088.5534952545,"l":20821.6426662082,"c":20845.5523825532,"v":301395.5438732871,"t":1712736000}
+{"o":20845.5523825532,"h":21017.586908731,"l":20786.6322679133,"c":20890.1494180649,"v":272407.1505841322,"t":1712739600}
+{"o":20890.1494180649,"h":20937.8112095836,"l":20537.8005930202,"c":20689.3124226832,"v":304612.2989390066,"t":1712743200}
+{"o":20689.3124226832,"h":20809.5635919391,"l":20635.0287134947,"c":20774.7595936426,"v":283414.4498060888,"t":1712746800}
+{"o":20774.7595936426,"h":20835.9265269343,"l":19809.2384578405,"c":20202.8545078607,"v":692382.2004974621,"t":1712750400}
+{"o":20202.8545078607,"h":20278.5962029351,"l":19620.5069143464,"c":20229.3877493885,"v":478458.4354684574,"t":1712754000}
+{"o":20229.3877493885,"h":20737.9295839267,"l":20112.7140815747,"c":20622.5103993867,"v":511541.4339822218,"t":1712757600}
+{"o":20622.5103993867,"h":20673.5073784246,"l":20370.0068784424,"c":20504.0525484686,"v":370509.2877382616,"t":1712761200}
+{"o":20504.0525484686,"h":20981.421788099,"l":20352.5372223278,"c":20943.6826199446,"v":449545.7720736461,"t":1712764800}
+{"o":20943.6826199446,"h":21135.3144945761,"l":20484.3118127848,"c":20878.806977467,"v":419954.7129405387,"t":1712768400}
+{"o":20878.806977467,"h":20897.8751864679,"l":20482.360171491,"c":20594.6532670828,"v":382098.2584312846,"t":1712772000}
+{"o":20594.6532670828,"h":20912.1804417512,"l":20546.6113882912,"c":20879.6807018583,"v":334543.7538616842,"t":1712775600}
+{"o":20879.6807018583,"h":21029.9775885528,"l":20775.619505427,"c":20877.6269238022,"v":313776.4032968649,"t":1712779200}
+{"o":20877.6269238022,"h":21207.0743246535,"l":20802.4509189209,"c":21089.629486241,"v":291804.9499901835,"t":1712782800}
+{"o":21089.629486241,"h":21425.0760041611,"l":20978.7881219601,"c":21233.6515807676,"v":624009.955681461,"t":1712786400}
+{"o":21233.6515807676,"h":21360.0341992983,"l":21067.5309761766,"c":21162.143980237,"v":438106.8202370485,"t":1712790000}
+{"o":21162.143980237,"h":21219.6200777579,"l":20910.4247489294,"c":21025.3263775036,"v":389376.768827321,"t":1712793600}
+{"o":21025.3263775036,"h":21071.2417404812,"l":20883.3193128413,"c":20922.1399560026,"v":358456.4142150428,"t":1712797200}
+{"o":20922.1399560026,"h":21122.483881954,"l":20813.6321455346,"c":21059.6223844834,"v":476514.2793516175,"t":1712800800}
+{"o":21059.6223844834,"h":21123.084548255,"l":20955.69789917,"c":21081.0242500752,"v":375531.9207648841,"t":1712804400}
+{"o":21081.0242500752,"h":21237.7706365987,"l":20945.1029498738,"c":21199.4642730706,"v":385587.1550594167,"t":1712808000}
+{"o":21199.4642730706,"h":21239.9927546181,"l":21051.3814958036,"c":21220.206872364,"v":436072.0973428082,"t":1712811600}
+{"o":21220.206872364,"h":21367.2898806884,"l":21129.8342418322,"c":21332.4594169668,"v":380718.1272228521,"t":1712815200}
+{"o":21332.4594169668,"h":21489.7253900018,"l":21259.6804438874,"c":21315.7443593581,"v":365676.4976524862,"t":1712818800}
+{"o":21315.7443593581,"h":21452.5569626036,"l":21250.0044459952,"c":21320.7927430912,"v":331675.6993671103,"t":1712822400}
+{"o":21320.7927430912,"h":21377.4531574113,"l":21087.2664483486,"c":21108.2060562246,"v":282129.1120496548,"t":1712826000}
+{"o":21108.2060562246,"h":21202.7744995599,"l":20996.7098058824,"c":21029.2767288673,"v":310414.4793259304,"t":1712829600}
+{"o":21029.2767288673,"h":21102.0240119412,"l":20751.6696382979,"c":20816.7080310487,"v":344951.4964270376,"t":1712833200}
+{"o":20816.7080310487,"h":21089.2990735213,"l":20748.3667679591,"c":20964.8797782715,"v":399651.4956947253,"t":1712836800}
+{"o":20964.8797782715,"h":21403.9847636702,"l":20911.694776685,"c":21106.6384521212,"v":490222.8197790714,"t":1712840400}
+{"o":21106.6384521212,"h":21253.4033897785,"l":20775.8571958834,"c":21176.8674627805,"v":496689.0654732334,"t":1712844000}
+{"o":21176.8674627805,"h":21372.8126915638,"l":20604.2002069112,"c":21156.6041745774,"v":515307.8618253566,"t":1712847600}
+{"o":21156.6041745774,"h":21421.3662508102,"l":20987.4972758417,"c":21224.6414805064,"v":408943.7424155722,"t":1712851200}
+{"o":21224.6414805064,"h":21432.8160884498,"l":21171.7175855956,"c":21322.9651639616,"v":400609.0818474078,"t":1712854800}
+{"o":21322.9651639616,"h":21524.7578502673,"l":21194.5057145778,"c":21350.5323888338,"v":465968.0500100791,"t":1712858400}
+{"o":21350.5323888338,"h":21492.787251701,"l":21271.7804031639,"c":21319.320082638,"v":362783.4414221118,"t":1712862000}
+{"o":21319.320082638,"h":21476.7797173069,"l":21256.9573274369,"c":21303.450492627,"v":376561.3498534191,"t":1712865600}
+{"o":21303.450492627,"h":21376.8177771744,"l":21024.7670117521,"c":21069.5556080477,"v":448309.4532641235,"t":1712869200}
+{"o":21069.5556080477,"h":21160.6724966255,"l":21003.358072575,"c":21106.3611134746,"v":413159.3935150885,"t":1712872800}
+{"o":21106.3611134746,"h":21145.328226441,"l":20988.6483577758,"c":21048.8317439825,"v":400594.0817476851,"t":1712876400}
+{"o":21048.8317439825,"h":21217.4571708058,"l":20999.4299545213,"c":21163.1996593407,"v":354376.7453438835,"t":1712880000}
+{"o":21163.1996593407,"h":21284.7704322453,"l":21041.6646788102,"c":21067.0279326072,"v":388517.3877311876,"t":1712883600}
+{"o":21067.0279326072,"h":21286.867201755,"l":21017.047380604,"c":21137.1846214341,"v":378936.358440692,"t":1712887200}
+{"o":21137.1846214341,"h":21329.7065876758,"l":21120.0908626527,"c":21264.2396315067,"v":321275.4947000801,"t":1712890800}
+{"o":21264.2396315067,"h":21353.8812166383,"l":21125.7811515984,"c":21298.7358874704,"v":318128.9549525381,"t":1712894400}
+{"o":21298.7358874704,"h":21453.5040965648,"l":21229.1062264484,"c":21445.8290360864,"v":376345.204405585,"t":1712898000}
+{"o":21445.8290360864,"h":21477.3987215935,"l":21184.8075875691,"c":21267.4601995103,"v":323824.7842033887,"t":1712901600}
+{"o":21267.4601995103,"h":21372.6866023871,"l":21088.759256214,"c":21140.9211398644,"v":282165.2938077822,"t":1712905200}
+{"o":21140.9211398644,"h":21210.916212084,"l":20914.9715242181,"c":21106.6934252257,"v":300327.6977764865,"t":1712908800}
+{"o":21106.6934252257,"h":21221.1552149455,"l":20974.5925827867,"c":21040.8161723358,"v":257231.1744530716,"t":1712912400}
+{"o":21040.8161723358,"h":21074.1341652686,"l":20893.5097182921,"c":21005.7437672108,"v":294259.5982201382,"t":1712916000}
+{"o":21005.7437672108,"h":21150.7325845668,"l":20927.6982971696,"c":21078.3867280651,"v":308692.4337234065,"t":1712919600}
+{"o":21078.3867280651,"h":21129.4007584543,"l":20038.7325137559,"c":20700.3745493126,"v":394717.3576990932,"t":1712923200}
+{"o":20700.3745493126,"h":20766.1965836729,"l":20117.854242515,"c":20464.2840147081,"v":681268.8706007948,"t":1712926800}
+{"o":20464.2840147081,"h":20597.6009607454,"l":20268.8139483905,"c":20421.0106525124,"v":493891.8433476713,"t":1712930400}
+{"o":20421.0106525124,"h":20586.290227722,"l":20155.9704652357,"c":20414.3173581867,"v":458190.7578543812,"t":1712934000}
+{"o":20414.3173581867,"h":20488.8066216216,"l":20084.7694754404,"c":20246.7173706547,"v":619376.7020968548,"t":1712937600}
+{"o":20246.7173706547,"h":20322.9791302637,"l":19401.4882495671,"c":19981.0419702144,"v":920698.9368013907,"t":1712941200}
+{"o":19981.0419702144,"h":19981.0592774977,"l":17239.4780923087,"c":18453.2895319267,"v":1301114.7199368828,"t":1712944800}
+{"o":18453.2895319267,"h":19161.148674866,"l":17390.3703007676,"c":18252.539173195,"v":1018628.8791229588,"t":1712948400}
+{"o":18252.539173195,"h":19000.8585277537,"l":18129.3232539765,"c":18644.948734813,"v":605485.8285987531,"t":1712952000}
+{"o":18644.948734813,"h":18943.4190508337,"l":18250.2884786394,"c":18557.6610316685,"v":522027.9152722628,"t":1712955600}
+{"o":18557.6610316685,"h":18686.3058406547,"l":18245.9920215715,"c":18477.477159156,"v":551297.6443105165,"t":1712959200}
+{"o":18477.477159156,"h":18837.395257945,"l":18245.34186077,"c":18697.4613312803,"v":469606.0793523626,"t":1712962800}
+{"o":18697.4613312803,"h":18782.546986397,"l":18435.7396488619,"c":18493.5662421795,"v":475668.2260048667,"t":1712966400}
+{"o":18493.5662421795,"h":18522.1761588464,"l":17536.7984767155,"c":17822.7705469887,"v":575019.0071738492,"t":1712970000}
+{"o":17822.7705469887,"h":18294.9520572516,"l":17413.9003988798,"c":18233.5515108368,"v":570252.7681298567,"t":1712973600}
+{"o":18233.5515108368,"h":18695.1055079692,"l":18137.1087707872,"c":18520.8943361609,"v":490911.7390000162,"t":1712977200}
+{"o":18520.8943361609,"h":18908.6474582455,"l":18448.9882970283,"c":18748.6309411689,"v":446100.9719354991,"t":1712980800}
+{"o":18748.6309411689,"h":18921.9170462302,"l":18599.1351081236,"c":18627.95876969,"v":327235.4108459913,"t":1712984400}
+{"o":18627.95876969,"h":18779.9216947625,"l":18520.813012431,"c":18697.8107725267,"v":300229.986835626,"t":1712988000}
+{"o":18697.8107725267,"h":18754.8815837926,"l":18378.8795642504,"c":18443.6792808554,"v":259693.2389070086,"t":1712991600}
+{"o":18443.6792808554,"h":18570.6933936604,"l":18247.938388817,"c":18292.2723240999,"v":261335.3254184601,"t":1712995200}
+{"o":18292.2723240999,"h":18497.4379867282,"l":18247.2048837737,"c":18451.8259877065,"v":321600.8020972632,"t":1712998800}
+{"o":18451.8259877065,"h":18584.9894157395,"l":18370.5078910354,"c":18551.718687306,"v":313275.0101754339,"t":1713002400}
+{"o":18551.718687306,"h":18726.6334932111,"l":18427.2877932475,"c":18463.6501584118,"v":320142.1527203612,"t":1713006000}
+{"o":18463.6501584118,"h":18651.5311760054,"l":18325.3347915735,"c":18545.1563672493,"v":307590.7931676332,"t":1713009600}
+{"o":18545.1563672493,"h":18683.4116446649,"l":18362.7568817716,"c":18450.8958781282,"v":322847.8373284125,"t":1713013200}
+{"o":18450.8958781282,"h":18528.7541941614,"l":18187.6723546753,"c":18298.6506008687,"v":329710.7420481417,"t":1713016800}
+{"o":18298.6506008687,"h":18527.3915327481,"l":18086.9582135018,"c":18188.6624900944,"v":451645.3748554373,"t":1713020400}
+{"o":18188.6624900944,"h":18281.915909903,"l":17615.7402142309,"c":17768.6937653014,"v":505745.8500975942,"t":1713024000}
+{"o":17768.6937653014,"h":17777.9439936299,"l":16567.1498053709,"c":16987.8738378458,"v":1035497.6045561398,"t":1713027600}
+{"o":16987.8738378458,"h":17645.9288783289,"l":16443.2251827908,"c":17500.3838214003,"v":690845.9478574046,"t":1713031200}
+{"o":17500.3838214003,"h":17588.3413334739,"l":15595.6030382107,"c":16289.9786972159,"v":695156.3008874955,"t":1713034800}
+{"o":16289.9786972159,"h":16426.9469125294,"l":14015.9818788755,"c":15157.2557930929,"v":2045557.5223201418,"t":1713038400}
+{"o":15157.2557930929,"h":16237.9456297095,"l":14357.0375924935,"c":16184.630585583,"v":1377346.1699867893,"t":1713042000}
+{"o":16184.630585583,"h":17436.7572355723,"l":15397.6930532622,"c":17230.2399606675,"v":1454908.3982093148,"t":1713045600}
+{"o":17230.2399606675,"h":17337.1691036222,"l":16438.8523198352,"c":16846.1447458468,"v":1094016.6739870701,"t":1713049200}
+{"o":16846.1447458468,"h":17195.3026753757,"l":16462.7131914826,"c":16805.0422766991,"v":820917.2660027619,"t":1713052800}
+{"o":16805.0422766991,"h":17106.5431471096,"l":16388.7479451974,"c":16914.7251833068,"v":506771.7284363848,"t":1713056400}
+{"o":16914.7251833068,"h":17029.1120575623,"l":16388.9277241836,"c":16414.1912107945,"v":482946.3484716521,"t":1713060000}
+{"o":16414.1912107945,"h":17208.2745749469,"l":15488.0222310176,"c":16463.060403804,"v":525794.7847626437,"t":1713063600}
+{"o":16463.060403804,"h":17262.2083284488,"l":16336.7753821871,"c":17104.395184956,"v":546854.108022369,"t":1713067200}
+{"o":17104.395184956,"h":17537.5113896402,"l":17039.1136983105,"c":17412.0487846437,"v":569586.6546318701,"t":1713070800}
+{"o":17412.0487846437,"h":17687.9731013852,"l":17154.7208339947,"c":17470.3823988365,"v":469050.9864306284,"t":1713074400}
+{"o":17470.3823988365,"h":17652.7848338828,"l":17332.3020634049,"c":17576.8823697741,"v":379801.3202075419,"t":1713078000}
+{"o":17576.8823697741,"h":17762.6363488865,"l":17398.1980741904,"c":17467.6153208157,"v":424135.495332757,"t":1713081600}
+{"o":17467.6153208157,"h":17630.8637559738,"l":17151.9684202916,"c":17276.6469777852,"v":408911.0851353324,"t":1713085200}
+{"o":17276.6469777852,"h":17562.8716523703,"l":17270.4135576874,"c":17398.5269371219,"v":449452.1909573888,"t":1713088800}
+{"o":17398.5269371219,"h":17465.4223826456,"l":16510.8493305104,"c":16959.2316317959,"v":389149.2052166823,"t":1713092400}
+{"o":16959.2316317959,"h":17481.726536042,"l":16856.0515409736,"c":17283.236788121,"v":437492.7620781802,"t":1713096000}
+{"o":17283.236788121,"h":17506.0930712556,"l":16712.6603576418,"c":16825.9996561497,"v":533493.7082841435,"t":1713099600}
+{"o":16825.9996561497,"h":17066.3851850841,"l":16336.8973434387,"c":16756.9366897236,"v":598100.0974592204,"t":1713103200}
+{"o":16756.9366897236,"h":17129.1567097686,"l":16675.1852958894,"c":16850.6214834247,"v":568226.9574370212,"t":1713106800}
+{"o":16850.6214834247,"h":17333.6373998385,"l":16792.0144781655,"c":16987.2970043287,"v":574135.2446355114,"t":1713110400}
+{"o":16987.2970043287,"h":17138.0819372442,"l":16083.1850168493,"c":16822.4930264113,"v":851365.3251176947,"t":1713114000}
+{"o":16822.4930264113,"h":17478.5054273068,"l":16766.6044628712,"c":17375.3490114769,"v":613334.382929309,"t":1713117600}
+{"o":17375.3490114769,"h":17449.7656365945,"l":17145.0653780061,"c":17296.9620704991,"v":432825.5025714876,"t":1713121200}
+{"o":17296.9620704991,"h":17536.2786971498,"l":17162.5379327853,"c":17227.3827441829,"v":457108.3263236984,"t":1713124800}
+{"o":17227.3827441829,"h":17325.2346402417,"l":17027.1597699953,"c":17278.8620092492,"v":435577.2797487822,"t":1713128400}
+{"o":17278.8620092492,"h":18456.1338206539,"l":17247.6889566462,"c":18380.3430043004,"v":764927.2966292386,"t":1713132000}
+{"o":18380.3430043004,"h":18670.6744733734,"l":18331.2108045204,"c":18503.2282441463,"v":534048.6422429708,"t":1713135600}
+{"o":18503.2282441463,"h":18503.2282441463,"l":18025.1159540843,"c":18150.0101628222,"v":457298.1618449016,"t":1713139200}
+{"o":18150.0101628222,"h":18269.0623387294,"l":17957.0507871754,"c":18119.6715756759,"v":410028.2248456255,"t":1713142800}
+{"o":18119.6715756759,"h":18180.5221585985,"l":17881.8906991609,"c":17957.6053037873,"v":347784.877426221,"t":1713146400}
+{"o":17957.6053037873,"h":18213.9280556245,"l":17905.4733126445,"c":18074.6536577799,"v":336623.5996630729,"t":1713150000}
+{"o":18074.6536577799,"h":18164.0617120001,"l":17711.926165942,"c":18094.0029236976,"v":366272.586947425,"t":1713153600}
+{"o":18094.0029236976,"h":18555.1834861566,"l":17906.4856281454,"c":18535.6290928598,"v":362883.3982750463,"t":1713157200}
+{"o":18535.6290928598,"h":19142.7706276238,"l":18436.2532462116,"c":18995.1148876816,"v":616045.6001248978,"t":1713160800}
+{"o":18995.1148876816,"h":19108.4866224454,"l":18787.5220268711,"c":18802.4882403948,"v":469203.1794432961,"t":1713164400}
+{"o":18802.4882403948,"h":18943.8095177151,"l":18654.2610168473,"c":18710.0457254255,"v":385455.9737046023,"t":1713168000}
+{"o":18710.0457254255,"h":18920.466532681,"l":18582.6919940685,"c":18814.9482705329,"v":340800.273798642,"t":1713171600}
+{"o":18814.9482705329,"h":18935.1703778494,"l":18720.0387116191,"c":18750.2985160447,"v":298167.4339033788,"t":1713175200}
+{"o":18750.2985160447,"h":18825.1757544773,"l":18418.8526573373,"c":18436.5305817122,"v":319659.3859454776,"t":1713178800}
+{"o":18436.5305817122,"h":18572.0614524873,"l":18232.4426984262,"c":18441.2296844496,"v":393982.1615063759,"t":1713182400}
+{"o":18441.2296844496,"h":18736.2880855414,"l":18116.3670876158,"c":18248.6852581304,"v":427784.8467078072,"t":1713186000}
+{"o":18248.6852581304,"h":18606.4667418611,"l":17386.9870735877,"c":17682.5437762576,"v":764189.0551943263,"t":1713189600}
+{"o":17682.5437762576,"h":18022.6907775844,"l":17202.9896230286,"c":17505.3975564807,"v":849727.2647308587,"t":1713193200}
+{"o":17505.3975564807,"h":17803.9053726651,"l":16460.4411887505,"c":17069.7132875052,"v":660135.0600577954,"t":1713196800}
+{"o":17069.7132875052,"h":17424.6087754994,"l":16475.7511925527,"c":16985.2954941006,"v":726072.7829501361,"t":1713200400}
+{"o":16985.2954941006,"h":17103.0821178977,"l":15913.2027506333,"c":16499.734252705,"v":706714.1960014199,"t":1713204000}
+{"o":16499.734252705,"h":16994.9952761349,"l":16002.0958196146,"c":16841.0066335642,"v":723091.0666332482,"t":1713207600}
+{"o":16841.0066335642,"h":17035.6029910663,"l":16566.890788551,"c":16614.9361645785,"v":481171.9538224033,"t":1713211200}
+{"o":16614.9361645785,"h":16924.7386890248,"l":16428.8593370613,"c":16857.7935500514,"v":391320.715308251,"t":1713214800}
+{"o":16857.7935500514,"h":17147.0468406293,"l":16581.3450243244,"c":17075.0430756174,"v":419608.040425477,"t":1713218400}
+{"o":17075.0430756174,"h":17104.8275310268,"l":16691.0370641408,"c":16904.2945035009,"v":305568.3707186901,"t":1713222000}
+{"o":16904.2945035009,"h":16969.864635164,"l":16529.7995911749,"c":16781.1299439611,"v":429807.1596723776,"t":1713225600}
+{"o":16781.1299439611,"h":17164.8015436473,"l":16592.8446780248,"c":16810.5591210686,"v":487114.1330404128,"t":1713229200}
+{"o":16810.5591210686,"h":16929.9697108216,"l":16565.7800493176,"c":16817.3483510637,"v":402400.6985153111,"t":1713232800}
+{"o":16817.3483510637,"h":16918.579003306,"l":16312.9085036696,"c":16426.392458032,"v":430640.3609751723,"t":1713236400}
+{"o":16426.392458032,"h":16532.8160645862,"l":15556.1283658216,"c":16127.4807454988,"v":684855.4892759825,"t":1713240000}
+{"o":16127.4807454988,"h":16427.3409939739,"l":16069.6811211821,"c":16316.255653304,"v":430455.2974378909,"t":1713243600}
+{"o":16316.255653304,"h":16676.869074156,"l":16107.9815122765,"c":16582.1992162442,"v":408007.4914068533,"t":1713247200}
+{"o":16582.1992162442,"h":16971.3631108107,"l":16539.5164213405,"c":16832.1447369954,"v":373349.8103146928,"t":1713250800}
+{"o":16832.1447369954,"h":16855.5516392996,"l":16620.8879081583,"c":16696.5544724475,"v":322451.0747988477,"t":1713254400}
+{"o":16696.5544724475,"h":16892.4653780323,"l":16499.2764086391,"c":16590.793552866,"v":305515.1559630442,"t":1713258000}
+{"o":16590.793552866,"h":16641.554691847,"l":15866.0280861226,"c":16281.0958822515,"v":625303.3824926529,"t":1713261600}
+{"o":16281.0958822515,"h":16690.2748518425,"l":16123.7708037626,"c":16608.4407458842,"v":594792.3780789521,"t":1713265200}
+{"o":16608.4407458842,"h":16627.435908099,"l":16216.7688709377,"c":16305.0051315611,"v":504797.1213341256,"t":1713268800}
+{"o":16305.0051315611,"h":16361.8178600872,"l":15606.8331768009,"c":16110.3825869313,"v":715859.7341861255,"t":1713272400}
+{"o":16110.3825869313,"h":16435.5106135864,"l":15934.1366762533,"c":15999.4849383825,"v":729410.0414732902,"t":1713276000}
+{"o":15999.4849383825,"h":16155.7056654987,"l":15539.9629747426,"c":15588.3751573992,"v":737844.3990981845,"t":1713279600}
+{"o":15588.3751573992,"h":16154.7441954678,"l":15346.6280825772,"c":16111.4879959982,"v":744973.9742225109,"t":1713283200}
+{"o":16111.4879959982,"h":16840.779774203,"l":16023.3420245706,"c":16139.9848255549,"v":691253.2566279676,"t":1713286800}
+{"o":16139.9848255549,"h":16456.2422640056,"l":16055.0478763086,"c":16355.8792171347,"v":659861.3749518868,"t":1713290400}
+{"o":16355.8792171347,"h":16459.5435508028,"l":16054.4528265506,"c":16136.2931136366,"v":460291.7210780664,"t":1713294000}
+{"o":16136.2931136366,"h":16392.3624085457,"l":16043.6025646217,"c":16370.7450866147,"v":364268.798230712,"t":1713297600}
+{"o":16370.7450866147,"h":16899.7732528484,"l":16298.0966113613,"c":16749.8017061188,"v":481523.2871975361,"t":1713301200}
+{"o":16749.8017061188,"h":16856.8176226563,"l":16593.100231936,"c":16802.8035042061,"v":454469.4777354081,"t":1713304800}
+{"o":16802.8035042061,"h":16852.0776889385,"l":16605.0983553111,"c":16640.5077250496,"v":382354.9778329089,"t":1713308400}
+{"o":16640.5077250496,"h":16966.1080510649,"l":16529.390232623,"c":16773.279091775,"v":362628.3343120496,"t":1713312000}
+{"o":16773.279091775,"h":16826.1481045112,"l":16464.575569082,"c":16737.7149915643,"v":386718.3831492258,"t":1713315600}
+{"o":16737.7149915643,"h":16791.7751614616,"l":16507.1561435738,"c":16717.0989664131,"v":372197.195958973,"t":1713319200}
+{"o":16717.0989664131,"h":16818.2423955803,"l":16651.1420525579,"c":16774.7551334405,"v":283632.0537862888,"t":1713322800}
+{"o":16774.7551334405,"h":17426.5961294005,"l":16671.9322347154,"c":17261.208351098,"v":432634.6627682022,"t":1713326400}
+{"o":17261.208351098,"h":17354.0980444031,"l":16992.7649672714,"c":17033.2121210608,"v":545047.2405821987,"t":1713330000}
+{"o":17033.2121210608,"h":17219.5442976746,"l":16906.3557581523,"c":17141.9835923877,"v":322605.9064500061,"t":1713333600}
+{"o":17141.9835923877,"h":17193.1186519235,"l":16883.2603357162,"c":17036.4313053817,"v":320702.309219853,"t":1713337200}
+{"o":17036.4313053817,"h":17125.7645992831,"l":16812.29512314,"c":16938.3847968737,"v":302693.6081191055,"t":1713340800}
+{"o":16938.3847968737,"h":17077.7140702364,"l":16878.1514069764,"c":16981.0733138867,"v":258475.2606342333,"t":1713344400}
+{"o":16981.0733138867,"h":16990.3119192917,"l":16646.436485041,"c":16685.0453234386,"v":295059.4729951971,"t":1713348000}
+{"o":16685.0453234386,"h":16800.9489260066,"l":16377.3419434544,"c":16392.6749896469,"v":326720.6221798515,"t":1713351600}
+{"o":16392.6749896469,"h":16503.2709496277,"l":15963.897134182,"c":16139.1331655236,"v":465679.0017669807,"t":1713355200}
+{"o":16139.1331655236,"h":16502.8274735732,"l":16071.6298012122,"c":16330.0614091709,"v":459972.617144022,"t":1713358800}
+{"o":16330.0614091709,"h":16344.2598371843,"l":15692.9152862009,"c":16055.4858829215,"v":886943.5829721757,"t":1713362400}
+{"o":16055.4858829215,"h":16111.9843734239,"l":15547.1063560697,"c":15717.45221709,"v":865701.9316827902,"t":1713366000}
+{"o":15717.45221709,"h":16057.7522782533,"l":15482.6706080938,"c":15657.871928348,"v":730672.6060309621,"t":1713369600}
+{"o":15657.871928348,"h":16246.7165309969,"l":15635.3814208836,"c":16174.5864140469,"v":525562.1256990272,"t":1713373200}
+{"o":16174.5864140469,"h":16837.2511762371,"l":16096.9534561906,"c":16545.8598509017,"v":705828.6854560752,"t":1713376800}
+{"o":16545.8598509017,"h":16564.2115207861,"l":16196.0654531299,"c":16415.7181533732,"v":415691.2986604889,"t":1713380400}
+{"o":16415.7181533732,"h":16660.5369187455,"l":16226.2682024919,"c":16289.2571684419,"v":447041.103409173,"t":1713384000}
+{"o":16289.2571684419,"h":16825.4675914905,"l":16276.3342848307,"c":16492.3942156299,"v":466633.1323214824,"t":1713387600}
+{"o":16492.3942156299,"h":16544.8044028849,"l":16327.9519133501,"c":16438.339295076,"v":344467.4721597774,"t":1713391200}
+{"o":16438.339295076,"h":16508.6520487835,"l":15932.0722657859,"c":16085.5137081973,"v":408985.7742606053,"t":1713394800}
+{"o":16085.5137081973,"h":16231.2938633407,"l":15824.7349544973,"c":16136.2516240966,"v":465563.6499205359,"t":1713398400}
+{"o":16136.2516240966,"h":16366.2135826731,"l":16081.5989465512,"c":16293.12829935,"v":436511.6845951354,"t":1713402000}
+{"o":16293.12829935,"h":16455.032557712,"l":16106.3639501654,"c":16365.3069994002,"v":409495.0909902726,"t":1713405600}
+{"o":16365.3069994002,"h":16680.2972347386,"l":16318.5597553029,"c":16551.5492571363,"v":393341.7563250946,"t":1713409200}
+{"o":16551.5492571363,"h":16709.1287787026,"l":16379.2130249355,"c":16399.3359441768,"v":317625.1867607132,"t":1713412800}
+{"o":16399.3359441768,"h":16615.1267149081,"l":16188.498079133,"c":16249.1590059673,"v":350877.6387761604,"t":1713416400}
+{"o":16249.1590059673,"h":16298.7847639039,"l":15813.9542220096,"c":16002.8346476472,"v":351622.1450925994,"t":1713420000}
+{"o":16002.8346476472,"h":16090.4451746732,"l":15730.9463564444,"c":15790.5680853519,"v":484118.699390528,"t":1713423600}
+{"o":15790.5680853519,"h":16024.0172540293,"l":15583.2223701004,"c":15896.0954260234,"v":374361.8201169322,"t":1713427200}
+{"o":15896.0954260234,"h":16079.9921510146,"l":15811.7906412722,"c":15980.4094130991,"v":315533.0744262657,"t":1713430800}
+{"o":15980.4094130991,"h":16348.5972448988,"l":15930.1356650251,"c":16272.6352118268,"v":312143.172788978,"t":1713434400}
+{"o":16272.6352118268,"h":16787.8532436002,"l":16255.0887253204,"c":16580.7479056048,"v":488162.9361085122,"t":1713438000}
+{"o":16580.7479056048,"h":16662.6921608949,"l":16123.0508990992,"c":16263.0868695911,"v":378663.9065129234,"t":1713441600}
+{"o":16263.0868695911,"h":16477.714668098,"l":16124.4537257093,"c":16415.2537952741,"v":422039.042263229,"t":1713445200}
+{"o":16415.2537952741,"h":17066.0834912159,"l":16275.0525248828,"c":16942.9224979111,"v":652353.3702376384,"t":1713448800}
+{"o":16942.9224979111,"h":17275.1586745175,"l":16888.9691970549,"c":17011.8832772024,"v":570378.2843419776,"t":1713452400}
+{"o":17011.8832772024,"h":17294.6408318474,"l":16912.9424871104,"c":17027.0754004597,"v":515973.2355639433,"t":1713456000}
+{"o":17027.0754004597,"h":17084.1434880607,"l":16670.4508934963,"c":16724.154179317,"v":424399.9685956915,"t":1713459600}
+{"o":16724.154179317,"h":16984.1922689511,"l":16554.5478597056,"c":16968.309251736,"v":424704.3443189972,"t":1713463200}
+{"o":16968.309251736,"h":17199.9665766694,"l":16912.3249161927,"c":17134.0729199389,"v":349472.7115840413,"t":1713466800}
+{"o":17134.0729199389,"h":17214.8035789035,"l":17041.1857197125,"c":17124.5650417448,"v":315901.0752826205,"t":1713470400}
+{"o":17124.5650417448,"h":17320.7997034167,"l":17057.830431818,"c":17182.0066143432,"v":335993.301612909,"t":1713474000}
+{"o":17182.0066143432,"h":17574.8060509513,"l":17114.8553308132,"c":17453.4802345907,"v":417364.8136475046,"t":1713477600}
+{"o":17453.4802345907,"h":17558.9815629478,"l":17315.1368875092,"c":17347.5571581912,"v":314456.4572736385,"t":1713481200}
+{"o":17347.5571581912,"h":17402.608093319,"l":16856.0025061561,"c":16883.233783237,"v":370153.9155836503,"t":1713484800}
+{"o":16883.233783237,"h":16941.6033283955,"l":15853.2163384364,"c":16132.3528874443,"v":901530.1892131292,"t":1713488400}
+{"o":16132.3528874443,"h":16261.4868175448,"l":15378.0322466354,"c":16217.6029268195,"v":1152533.0436428897,"t":1713492000}
+{"o":16217.6029268195,"h":16700.4863240549,"l":16148.7115125223,"c":16667.1190697528,"v":799956.2619702454,"t":1713495600}
+{"o":16667.1190697528,"h":17181.4996167489,"l":16620.0127417231,"c":17028.7081753558,"v":596129.4713650664,"t":1713499200}
+{"o":17028.7081753558,"h":17189.0615934333,"l":16723.7774990473,"c":16972.5615397914,"v":488440.2804985644,"t":1713502800}
+{"o":16972.5615397914,"h":17850.5737663235,"l":16785.2446228218,"c":17710.4254232906,"v":649990.5659045799,"t":1713506400}
+{"o":17710.4254232906,"h":17931.0050250771,"l":17410.6679477001,"c":17498.6828965166,"v":577583.4835150483,"t":1713510000}
+{"o":17498.6828965166,"h":17780.0414621156,"l":17440.3267327293,"c":17618.1800960396,"v":475353.1645663497,"t":1713513600}
+{"o":17618.1800960396,"h":17692.0432188977,"l":17451.7271954367,"c":17532.1514564997,"v":347235.0452411236,"t":1713517200}
+{"o":17532.1514564997,"h":17769.178834767,"l":17476.6268764547,"c":17691.6148704205,"v":381244.4026588744,"t":1713520800}
+{"o":17691.6148704205,"h":17824.6899729663,"l":17615.1192609465,"c":17641.2455368963,"v":390772.5572082713,"t":1713524400}
+{"o":17641.2455368963,"h":17752.8056179874,"l":17471.4895229828,"c":17583.1742299462,"v":444354.9073410277,"t":1713528000}
+{"o":17583.1742299462,"h":17705.2825887839,"l":17445.1121356454,"c":17625.1361868859,"v":451873.6677071032,"t":1713531600}
+{"o":17625.1361868859,"h":17920.9350704308,"l":17240.3477085364,"c":17780.6937481813,"v":495051.9188543168,"t":1713535200}
+{"o":17780.6937481813,"h":18052.4284957465,"l":17678.500636199,"c":17854.1181826076,"v":449721.1448740478,"t":1713538800}
+{"o":17854.1181826076,"h":18025.6606577112,"l":17545.466847486,"c":17791.8618011573,"v":560326.7344234071,"t":1713542400}
+{"o":17791.8618011573,"h":17936.7959435286,"l":17653.6069695531,"c":17872.9189502764,"v":409616.3158919667,"t":1713546000}
+{"o":17872.9189502764,"h":17886.5136617926,"l":17630.7594917845,"c":17677.5978729302,"v":299820.5662146746,"t":1713549600}
+{"o":17677.5978729302,"h":17806.1767950515,"l":17610.4406743413,"c":17762.4965188415,"v":279358.4275881654,"t":1713553200}
+{"o":17762.4965188415,"h":17778.8890334899,"l":17398.2441219607,"c":17463.282133066,"v":367011.438575991,"t":1713556800}
+{"o":17463.282133066,"h":17690.5232638967,"l":17445.998372522,"c":17637.0913417878,"v":287598.758495897,"t":1713560400}
+{"o":17637.0913417878,"h":17888.9621970152,"l":17473.8039916342,"c":17540.0611926391,"v":279718.2741410245,"t":1713564000}
+{"o":17540.0611926391,"h":17595.0029917651,"l":17105.0202238942,"c":17387.9480766725,"v":476403.0054871532,"t":1713567600}
+{"o":17387.9480766725,"h":17667.7304529019,"l":17149.8858503557,"c":17191.6968639809,"v":474174.391523924,"t":1713571200}
+{"o":17191.6968639809,"h":17428.1919996904,"l":17048.6682639359,"c":17342.8976890759,"v":337699.4531188287,"t":1713574800}
+{"o":17342.8976890759,"h":17535.4253518247,"l":17263.3923793605,"c":17417.163648093,"v":294889.8829891281,"t":1713578400}
+{"o":17417.163648093,"h":17470.138886708,"l":17328.6906668715,"c":17384.0123401026,"v":222746.1790676975,"t":1713582000}
+{"o":17384.0123401026,"h":17700.5030835029,"l":17293.8747531308,"c":17676.0481217528,"v":257405.5863379138,"t":1713585600}
+{"o":17676.0481217528,"h":17709.6503728452,"l":17471.1691193934,"c":17545.5370021142,"v":314726.4566473659,"t":1713589200}
+{"o":17545.5370021142,"h":17704.5539466968,"l":17434.3146227316,"c":17580.0567154574,"v":218937.6522180628,"t":1713592800}
+{"o":17580.0567154574,"h":17656.9594505474,"l":17496.342752513,"c":17524.1902636414,"v":184996.9053177467,"t":1713596400}
+{"o":17524.1902636414,"h":17595.5381772298,"l":17335.3993194953,"c":17386.1505589451,"v":207895.9606224756,"t":1713600000}
+{"o":17386.1505589451,"h":17426.6794560281,"l":17104.3456130653,"c":17219.6368648427,"v":264464.9634160139,"t":1713603600}
+{"o":17219.6368648427,"h":17319.6382165458,"l":17110.1593659786,"c":17261.9671559725,"v":253443.6823630869,"t":1713607200}
+{"o":17261.9671559725,"h":17355.85589522,"l":17190.816997712,"c":17279.8174533895,"v":203107.7843848726,"t":1713610800}
+{"o":17279.8174533895,"h":17463.0986798656,"l":17210.1476412403,"c":17378.8286530203,"v":217825.281212581,"t":1713614400}
+{"o":17378.8286530203,"h":17509.8049816654,"l":17361.4710063282,"c":17400.196493,"v":267867.7865837935,"t":1713618000}
+{"o":17400.196493,"h":17506.9174480895,"l":17326.2982486132,"c":17445.723625688,"v":226996.2691306739,"t":1713621600}
+{"o":17445.723625688,"h":18009.557087408,"l":17349.4289468032,"c":17985.4010717699,"v":345533.5685664486,"t":1713625200}
+{"o":17985.4010717699,"h":18105.9383795955,"l":17866.1609290402,"c":18014.7381733911,"v":505951.5177773365,"t":1713628800}
+{"o":18014.7381733911,"h":18462.6266168586,"l":17999.8129187775,"c":18399.6412874984,"v":535145.5399038843,"t":1713632400}
+{"o":18399.6412874984,"h":18554.232121393,"l":18260.6710251673,"c":18391.6267579762,"v":387363.1013315722,"t":1713636000}
+{"o":18391.6267579762,"h":18547.9544878359,"l":18307.3658466064,"c":18462.0384456569,"v":340042.044082202,"t":1713639600}
+{"o":18462.0384456569,"h":18611.9554381673,"l":18378.2284756943,"c":18481.0073732871,"v":405820.6748062154,"t":1713643200}
+{"o":18481.0073732871,"h":18552.7204210231,"l":18353.510726362,"c":18407.8499256782,"v":275256.593144941,"t":1713646800}
+{"o":18407.8499256782,"h":18444.6899645068,"l":18217.3692476311,"c":18232.7810946989,"v":252341.284784655,"t":1713650400}
+{"o":18232.7810946989,"h":18498.386568068,"l":18209.5433789331,"c":18461.4789463557,"v":275683.9639396133,"t":1713654000}
+{"o":18461.4789463557,"h":18473.2895243327,"l":18079.116775933,"c":18145.3224981493,"v":288602.8217692015,"t":1713657600}
+{"o":18145.3224981493,"h":18375.8085906289,"l":18143.1149454108,"c":18255.6724115366,"v":284947.0110786507,"t":1713661200}
+{"o":18255.6724115366,"h":18572.7526855751,"l":18210.7962127151,"c":18563.779583257,"v":312941.3320722718,"t":1713664800}
+{"o":18563.779583257,"h":18753.415207534,"l":18350.9676498348,"c":18393.1879426246,"v":285516.8493505552,"t":1713668400}
+{"o":18393.1879426246,"h":18480.4344678139,"l":18301.0806674573,"c":18433.4875955746,"v":216496.4236926039,"t":1713672000}
+{"o":18433.4875955746,"h":18540.3300004896,"l":18305.2008891272,"c":18368.2606505258,"v":355192.6788405213,"t":1713675600}
+{"o":18368.2606505258,"h":18539.3872789468,"l":18319.2602096301,"c":18448.4566923593,"v":254596.3307824193,"t":1713679200}
+{"o":18448.4566923593,"h":18512.3215031011,"l":18333.3189630073,"c":18448.6453714747,"v":193615.1937114109,"t":1713682800}
+{"o":18448.6453714747,"h":18640.9244007948,"l":18423.5571919708,"c":18510.7363633004,"v":209727.8039736763,"t":1713686400}
+{"o":18510.7363633004,"h":18599.1054550155,"l":18416.3594268322,"c":18447.3049799924,"v":233264.482442673,"t":1713690000}
+{"o":18447.3049799924,"h":18507.4523169072,"l":18260.6793858181,"c":18430.0400931595,"v":291592.9010704588,"t":1713693600}
+{"o":18430.0400931595,"h":18619.3927005929,"l":18374.9602139222,"c":18489.6026691777,"v":309246.068118265,"t":1713697200}
+{"o":18489.6026691777,"h":18522.1582327731,"l":18278.5493700646,"c":18322.8488487678,"v":260645.1240912423,"t":1713700800}
+{"o":18322.8488487678,"h":18428.3830266863,"l":18136.6381719951,"c":18194.1034249946,"v":336176.9968126808,"t":1713704400}
+{"o":18194.1034249946,"h":18329.5754467638,"l":18138.2876455297,"c":18204.3577966476,"v":290449.8963647134,"t":1713708000}
+{"o":18204.3577966476,"h":18428.0640684786,"l":18170.1240793541,"c":18331.3755646395,"v":288551.2856878344,"t":1713711600}
+{"o":18331.3755646395,"h":18383.0228726933,"l":17824.7704653062,"c":18055.3515689339,"v":466849.0084808441,"t":1713715200}
+{"o":18055.3515689339,"h":18215.5687246549,"l":17967.0583786109,"c":18179.3880441229,"v":275078.2799058381,"t":1713718800}
+{"o":18179.3880441229,"h":18215.3367269881,"l":18077.8008301064,"c":18137.6333484559,"v":271419.7631040406,"t":1713722400}
+{"o":18137.6333484559,"h":18236.6806771749,"l":18065.1492996241,"c":18065.1492996241,"v":314263.0081213821,"t":1713726000}
+{"o":18065.1492996241,"h":18236.1179177407,"l":17997.7737652343,"c":18216.5589619743,"v":347434.0069279847,"t":1713729600}
+{"o":18216.5589619743,"h":18418.7128246502,"l":17981.6155317818,"c":18183.6815260178,"v":355732.5276305946,"t":1713733200}
+{"o":18183.6815260178,"h":18373.9974836071,"l":18123.000223162,"c":18186.411098199,"v":304934.1354142224,"t":1713736800}
+{"o":18186.411098199,"h":18255.6965882018,"l":18080.4554528543,"c":18172.1130454596,"v":260560.8322578573,"t":1713740400}
+{"o":18172.1130454596,"h":18371.5849568799,"l":18112.0191185791,"c":18187.7494551785,"v":269083.84799993,"t":1713744000}
+{"o":18187.7494551785,"h":18485.0372367167,"l":18075.2890791279,"c":18075.2890791279,"v":355947.9397039328,"t":1713747600}
+{"o":18075.2890791279,"h":18136.8887575241,"l":17909.7145485586,"c":17997.6875935164,"v":342000.8932391491,"t":1713751200}
+{"o":17997.6875935164,"h":18486.13344797,"l":17976.9224235161,"c":18347.9303171783,"v":299490.7995962728,"t":1713754800}
+{"o":18347.9303171783,"h":18541.0997557498,"l":18307.3613557544,"c":18434.424153101,"v":297241.1849041387,"t":1713758400}
+{"o":18434.424153101,"h":18718.3854191279,"l":18398.7855109507,"c":18706.3044920734,"v":251441.2370948133,"t":1713762000}
+{"o":18706.3044920734,"h":19116.6361046533,"l":18667.5488929766,"c":18911.2815475065,"v":429280.9860857159,"t":1713765600}
+{"o":18911.2815475065,"h":19048.2667686739,"l":18742.8523744424,"c":18743.6021865359,"v":330641.5687011236,"t":1713769200}
+{"o":18743.6021865359,"h":18843.6506761419,"l":18596.8545287887,"c":18634.1118128023,"v":305913.4206455367,"t":1713772800}
+{"o":18634.1118128023,"h":18802.2775902305,"l":18589.4370496056,"c":18795.5721350274,"v":253498.479784351,"t":1713776400}
+{"o":18795.5721350274,"h":18898.5970580308,"l":18741.4696484224,"c":18818.9669029381,"v":285982.3980565427,"t":1713780000}
+{"o":18818.9669029381,"h":18854.7516218941,"l":18617.3667677408,"c":18718.136600936,"v":279274.031050755,"t":1713783600}
+{"o":18718.136600936,"h":18912.8645462568,"l":18703.4431042147,"c":18829.3557294983,"v":359558.0472683097,"t":1713787200}
+{"o":18829.3557294983,"h":18928.0649740741,"l":18672.3686080448,"c":18844.2964939191,"v":432568.2120225175,"t":1713790800}
+{"o":18844.2964939191,"h":18934.4761918146,"l":18686.3027239165,"c":18737.6467813019,"v":904142.4545864754,"t":1713794400}
+{"o":18737.6467813019,"h":18792.4535873462,"l":18520.7249917187,"c":18733.6782499899,"v":1965117.5336188411,"t":1713798000}
+{"o":18733.6782499899,"h":18925.6167490736,"l":18525.1960456079,"c":18749.0799725673,"v":1450526.6916329397,"t":1713801600}
+{"o":18749.0799725673,"h":19073.8406266133,"l":18680.3278288626,"c":18933.1573008604,"v":1078543.496209017,"t":1713805200}
+{"o":18933.1573008604,"h":18989.6216713629,"l":18786.3990286901,"c":18815.842035463,"v":818936.6076877922,"t":1713808800}
+{"o":18815.842035463,"h":18905.9607387877,"l":18711.4880524176,"c":18870.5745592808,"v":406256.5591433957,"t":1713812400}
+{"o":18870.5745592808,"h":19007.1314342752,"l":18807.1059816739,"c":18904.5640914476,"v":356174.8477916809,"t":1713816000}
+{"o":18904.5640914476,"h":19026.4375156157,"l":18829.8680140864,"c":18999.0145426343,"v":402111.4788343905,"t":1713819600}
+{"o":18999.0145426343,"h":19361.3573903853,"l":18952.0187474067,"c":19285.7750797967,"v":412629.6508134464,"t":1713823200}
+{"o":19285.7750797967,"h":19367.516765035,"l":19119.2155637799,"c":19162.0144937947,"v":404039.5133132153,"t":1713826800}
+{"o":19162.0144937947,"h":19450.4484733669,"l":19119.5671404603,"c":19404.5979625371,"v":395479.1849457643,"t":1713830400}
+{"o":19404.5979625371,"h":19442.6049408017,"l":19207.6203023409,"c":19255.5999004155,"v":425663.0251489971,"t":1713834000}
+{"o":19255.5999004155,"h":19367.3369175829,"l":19126.8139000772,"c":19169.9334066966,"v":406019.4260208644,"t":1713837600}
+{"o":19169.9334066966,"h":19268.7745093791,"l":18979.8513968854,"c":18982.0126123377,"v":413517.4601956417,"t":1713841200}
+{"o":12812.9006891447,"h":12887.1812485151,"l":12776.12484576,"c":12812.9006891447,"v":254708.9053018839,"t":1706644800}
+{"o":12812.9006891447,"h":12829.8230040949,"l":12717.4841385307,"c":12720.9291657228,"v":243359.4251258274,"t":1706648400}
+{"o":12720.9291657228,"h":12754.9743880074,"l":12612.4462533787,"c":12612.4462533787,"v":253265.2045046069,"t":1706652000}
+{"o":12612.4462533787,"h":12672.4709278829,"l":12321.698653987,"c":12363.2022812492,"v":446653.4452346667,"t":1706655600}
+{"o":12363.2022812492,"h":12428.9720936148,"l":12047.3568511358,"c":12277.7524499688,"v":670123.3486197024,"t":1706659200}
+{"o":12277.7524499688,"h":12350.7566945611,"l":12135.3678043638,"c":12231.6493857018,"v":371207.5218489452,"t":1706662800}
+{"o":12231.6493857018,"h":12313.807172449,"l":12154.8266533237,"c":12252.8206648769,"v":322986.2033315551,"t":1706666400}
+{"o":12252.8206648769,"h":12355.9421524014,"l":12231.685623463,"c":12336.7318915703,"v":222325.6665220621,"t":1706670000}
+{"o":12336.7318915703,"h":12336.7318915703,"l":12214.3165766246,"c":12294.3156278977,"v":243060.5723767517,"t":1706673600}
+{"o":12294.3156278977,"h":12414.5737396725,"l":12282.1308970771,"c":12325.3381796445,"v":269591.0526221259,"t":1706677200}
+{"o":12325.3381796445,"h":12348.9837480166,"l":12181.9253123844,"c":12244.0824037107,"v":241828.7711431718,"t":1706680800}
+{"o":12244.0824037107,"h":12409.8044144129,"l":12217.923445306,"c":12392.4302864613,"v":226994.441033608,"t":1706684400}
+{"o":12392.4302864613,"h":12427.311138559,"l":12307.065635931,"c":12331.8890829187,"v":249765.1447554036,"t":1706688000}
+{"o":12331.8890829187,"h":12332.5674419772,"l":12093.1327020375,"c":12102.7857652001,"v":294952.8326217551,"t":1706691600}
+{"o":12102.7857652001,"h":12159.8858933733,"l":11909.109937266,"c":11909.109937266,"v":426690.0097567801,"t":1706695200}
+{"o":11909.109937266,"h":12108.860244691,"l":11876.8144076254,"c":12090.6191454367,"v":292557.0559021994,"t":1706698800}
+{"o":12090.6191454367,"h":12191.375163756,"l":12056.0895987885,"c":12133.5754349732,"v":273077.6631549939,"t":1706702400}
+{"o":12133.5754349732,"h":12272.2484553643,"l":12049.8708746267,"c":12130.5267270179,"v":473994.8237963589,"t":1706706000}
+{"o":12130.5267270179,"h":12165.5049769242,"l":11945.6036079535,"c":12043.3128376198,"v":859244.7539476213,"t":1706709600}
+{"o":12043.3128376198,"h":12266.8171004427,"l":11658.0535065874,"c":12215.1756152723,"v":2038057.0944809732,"t":1706713200}
+{"o":12215.1756152723,"h":12422.2931133474,"l":12206.9296346599,"c":12353.9797018456,"v":1330862.9644074154,"t":1706716800}
+{"o":12353.9797018456,"h":12525.944824132,"l":12307.4031212493,"c":12514.0706283769,"v":825776.4795119212,"t":1706720400}
+{"o":12514.0706283769,"h":12527.6630108431,"l":12324.6605072342,"c":12396.3723857798,"v":645092.0419196255,"t":1706724000}
+{"o":12396.3723857798,"h":12435.1416193403,"l":12168.7940598219,"c":12330.1323757907,"v":752235.2913658905,"t":1706727600}
+{"o":12330.1323757907,"h":12358.7484063681,"l":11935.2291303356,"c":11948.0421005462,"v":742026.5984953645,"t":1706731200}
+{"o":11948.0421005462,"h":12041.9651121155,"l":11691.9317249365,"c":11867.0313606166,"v":728855.8677508995,"t":1706734800}
+{"o":11867.0313606166,"h":11948.1580393287,"l":11763.2462683881,"c":11919.5446510136,"v":544509.3500164781,"t":1706738400}
+{"o":11919.5446510136,"h":11935.1988466698,"l":11781.3943923079,"c":11841.9463669541,"v":439570.0612607822,"t":1706742000}
+{"o":11841.9463669541,"h":11916.5005971657,"l":11726.7943456278,"c":11877.4758799978,"v":549106.8277802914,"t":1706745600}
+{"o":11877.4758799978,"h":11896.6373604503,"l":11390.0839832405,"c":11479.4804930244,"v":832060.8154415245,"t":1706749200}
+{"o":11479.4804930244,"h":11533.0059889702,"l":11394.9050564681,"c":11500.1226399999,"v":567053.6504477327,"t":1706752800}
+{"o":11500.1226399999,"h":11518.5145090639,"l":11380.0518999793,"c":11407.7605024306,"v":491464.8519013164,"t":1706756400}
+{"o":11407.7605024306,"h":11500.9910827888,"l":11335.2000133386,"c":11480.6050477923,"v":575763.9449157176,"t":1706760000}
+{"o":11480.6050477923,"h":11516.0658632107,"l":11397.3624530972,"c":11483.0493213378,"v":481014.6958824941,"t":1706763600}
+{"o":11483.0493213378,"h":11568.0737262749,"l":11361.5712015363,"c":11558.2625486547,"v":460931.0043826749,"t":1706767200}
+{"o":11558.2625486547,"h":11677.5865198155,"l":11525.7825033818,"c":11594.2785332416,"v":372697.0978777777,"t":1706770800}
+{"o":11594.2785332416,"h":11638.5982618265,"l":11537.2768735446,"c":11620.6202033116,"v":330707.3750519531,"t":1706774400}
+{"o":11620.6202033116,"h":11721.6188814671,"l":11561.2497101318,"c":11693.2351572462,"v":380885.4481914534,"t":1706778000}
+{"o":11693.2351572462,"h":11800.7580872927,"l":11658.0299309689,"c":11747.6030993416,"v":341595.727804534,"t":1706781600}
+{"o":11747.6030993416,"h":11779.0969392431,"l":11621.7077252499,"c":11648.4652750276,"v":387722.2014397899,"t":1706785200}
+{"o":11648.4652750276,"h":11708.0589368842,"l":11598.3019211243,"c":11624.1323826336,"v":399029.1102077415,"t":1706788800}
+{"o":11624.1323826336,"h":11715.403263754,"l":11554.3855157932,"c":11659.77826333,"v":356016.3559200246,"t":1706792400}
+{"o":11659.77826333,"h":11859.2575432631,"l":11647.9075488923,"c":11807.6831703546,"v":457431.4626609093,"t":1706796000}
+{"o":11807.6831703546,"h":11895.522142811,"l":11713.4071111553,"c":11725.9479036209,"v":449673.6392058285,"t":1706799600}
+{"o":11725.9479036209,"h":11770.1231001764,"l":11584.5071646666,"c":11766.1518198613,"v":461955.4281569499,"t":1706803200}
+{"o":11766.1518198613,"h":11906.2697369493,"l":11743.7868773981,"c":11834.9228578496,"v":406967.0252344816,"t":1706806800}
+{"o":11834.9228578496,"h":11895.1542539227,"l":11774.0780683699,"c":11813.3483872592,"v":394822.2450740691,"t":1706810400}
+{"o":11813.3483872592,"h":11958.0066393694,"l":11765.4997865593,"c":11949.8080200607,"v":372455.9472717063,"t":1706814000}
+{"o":11949.8080200607,"h":11965.4703934535,"l":11829.7988473103,"c":11867.9422267778,"v":366095.5656880344,"t":1706817600}
+{"o":11867.9422267778,"h":11970.6679845805,"l":11856.5828657202,"c":11952.5592288334,"v":458839.3317865434,"t":1706821200}
+{"o":11952.5592288334,"h":11964.3669077608,"l":11832.7309264215,"c":11844.9838643525,"v":330167.6179407946,"t":1706824800}
+{"o":11844.9838643525,"h":11958.9730072419,"l":11831.8469418146,"c":11934.3586451595,"v":332714.7101273989,"t":1706828400}
+{"o":11934.3586451595,"h":12144.2386756174,"l":11890.7048701843,"c":12061.9214829091,"v":483296.58314827,"t":1706832000}
+{"o":12061.9214829091,"h":12115.3967729577,"l":12024.1512046129,"c":12036.1587645243,"v":316162.6868195315,"t":1706835600}
+{"o":12036.1587645243,"h":12132.6316932919,"l":11972.117761797,"c":12124.2316576565,"v":312308.5287190044,"t":1706839200}
+{"o":12124.2316576565,"h":12204.6724397972,"l":12085.1713701977,"c":12086.4829156333,"v":270388.3935785933,"t":1706842800}
+{"o":12086.4829156333,"h":12135.4212215617,"l":12038.7978066833,"c":12083.0184195283,"v":259486.4617879156,"t":1706846400}
+{"o":12083.0184195283,"h":12149.1031630438,"l":12010.9683828238,"c":12121.988202567,"v":268780.4686308493,"t":1706850000}
+{"o":12121.988202567,"h":12245.7451830895,"l":12104.19353954,"c":12222.118742221,"v":227039.2824696765,"t":1706853600}
+{"o":12222.118742221,"h":12381.2056630787,"l":12207.0781831136,"c":12349.6046146401,"v":304179.8853404534,"t":1706857200}
+{"o":12349.6046146401,"h":12375.026109164,"l":12194.7259140004,"c":12246.8874209437,"v":316819.399785143,"t":1706860800}
+{"o":12246.8874209437,"h":12357.5370940041,"l":12216.6982643997,"c":12273.8662035516,"v":286419.7325626496,"t":1706864400}
+{"o":12273.8662035516,"h":12474.6536582124,"l":12267.8519012817,"c":12443.3036358092,"v":307741.2684979285,"t":1706868000}
+{"o":12443.3036358092,"h":12481.190781513,"l":12382.791447855,"c":12436.6593555575,"v":190413.4971192718,"t":1706871600}
+{"o":12436.6593555575,"h":12506.6469481961,"l":12364.2154423337,"c":12373.0096177074,"v":224972.6255244898,"t":1706875200}
+{"o":12373.0096177074,"h":12416.7298802966,"l":12000.2026794794,"c":12050.5242170692,"v":441982.3313917469,"t":1706878800}
+{"o":12050.5242170692,"h":12159.5368622999,"l":12020.6856541128,"c":12120.4116196865,"v":347741.3777551379,"t":1706882400}
+{"o":12120.4116196865,"h":12404.7616871124,"l":12100.8181998566,"c":12368.8701991319,"v":432740.3336562858,"t":1706886000}
+{"o":12368.8701991319,"h":12465.4403324814,"l":12187.6454825781,"c":12205.6605026678,"v":377829.9123817161,"t":1706889600}
+{"o":12205.6605026678,"h":12267.6433359328,"l":12098.3817460859,"c":12121.6477877183,"v":306671.3384007906,"t":1706893200}
+{"o":12121.6477877183,"h":12121.6477877183,"l":12007.5836069734,"c":12111.4137914086,"v":293444.8619507878,"t":1706896800}
+{"o":12111.4137914086,"h":12140.2302671873,"l":12036.4454876491,"c":12134.3801781395,"v":242255.3007103463,"t":1706900400}
+{"o":12134.3801781395,"h":12185.311005088,"l":12071.1830432022,"c":12098.6921029369,"v":269863.0985483568,"t":1706904000}
+{"o":12098.6921029369,"h":12166.474707391,"l":12087.087241786,"c":12122.7777404088,"v":282860.5283261436,"t":1706907600}
+{"o":12122.7777404088,"h":12253.7099566771,"l":12109.0639624866,"c":12241.220507424,"v":233090.9183157389,"t":1706911200}
+{"o":12241.220507424,"h":12300.7951444247,"l":12229.6717896551,"c":12271.587466267,"v":269226.1132008649,"t":1706914800}
+{"o":12271.587466267,"h":12347.0854172226,"l":12199.8311028639,"c":12212.6629874047,"v":282746.6268593253,"t":1706918400}
+{"o":12212.6629874047,"h":12268.5314957152,"l":12156.0616262046,"c":12197.0853994876,"v":267828.5493692312,"t":1706922000}
+{"o":12197.0853994876,"h":12219.2570227079,"l":12107.9205401396,"c":12141.0946091985,"v":305444.399508568,"t":1706925600}
+{"o":12141.0946091985,"h":12184.8818856771,"l":12103.7970505823,"c":12106.6273220206,"v":229491.9674944391,"t":1706929200}
+{"o":12106.6273220206,"h":12178.3398421658,"l":12101.6380767692,"c":12163.1330685141,"v":193134.3304585979,"t":1706932800}
+{"o":12163.1330685141,"h":12210.4259609029,"l":12125.1374243734,"c":12198.5940568101,"v":158018.6242152501,"t":1706936400}
+{"o":12198.5940568101,"h":12212.8278117667,"l":12155.7990883848,"c":12156.7200460965,"v":131673.4587485273,"t":1706940000}
+{"o":12156.7200460965,"h":12183.1201512506,"l":12046.2005495359,"c":12083.0140855581,"v":173541.9782241105,"t":1706943600}
+{"o":12083.0140855581,"h":12125.6474645406,"l":12009.2571355107,"c":12033.0304181596,"v":155674.0137191898,"t":1706947200}
+{"o":12033.0304181596,"h":12122.3700288604,"l":12031.6964218517,"c":12110.3519282037,"v":132802.6977727691,"t":1706950800}
+{"o":12110.3519282037,"h":12121.9719375423,"l":12054.4536040846,"c":12082.2647419351,"v":126149.2468797212,"t":1706954400}
+{"o":12082.2647419351,"h":12083.1060049731,"l":12008.1868775732,"c":12037.5296177353,"v":131275.1948889066,"t":1706958000}
+{"o":12037.5296177353,"h":12072.8284375516,"l":12020.2403386961,"c":12039.5232720985,"v":143347.8927971573,"t":1706961600}
+{"o":12039.5232720985,"h":12058.7761813435,"l":11934.1588155867,"c":11955.9628752517,"v":192076.302101454,"t":1706965200}
+{"o":11955.9628752517,"h":11978.5151014428,"l":11901.5866842193,"c":11915.5482987273,"v":208788.5126249893,"t":1706968800}
+{"o":11915.5482987273,"h":11998.2324936689,"l":11797.0081910834,"c":11961.928346328,"v":289234.7908633727,"t":1706972400}
+{"o":11961.928346328,"h":11998.1020192651,"l":11930.2681375555,"c":11930.9173391587,"v":220082.832062942,"t":1706976000}
+{"o":11930.9173391587,"h":12048.0210050993,"l":11906.3499363333,"c":12011.7918065567,"v":200105.3576777143,"t":1706979600}
+{"o":12011.7918065567,"h":12017.0042876794,"l":11871.5436455588,"c":11910.251417212,"v":204498.5986656741,"t":1706983200}
+{"o":11910.251417212,"h":11978.5092869539,"l":11890.7897415547,"c":11966.3192667852,"v":182886.7014501461,"t":1706986800}
+{"o":11966.3192667852,"h":11991.9307551299,"l":11927.8173831861,"c":11955.530803549,"v":188786.7336643003,"t":1706990400}
+{"o":11955.530803549,"h":12000.3503170237,"l":11913.7628124061,"c":11941.9939960149,"v":188250.2565707398,"t":1706994000}
+{"o":11941.9939960149,"h":12013.8926451578,"l":11927.3921265861,"c":11957.4339542084,"v":247023.8728247282,"t":1706997600}
+{"o":11957.4339542084,"h":11993.9255176622,"l":11910.8786404216,"c":11956.1821554673,"v":187604.5870401397,"t":1707001200}
+{"o":11956.1821554673,"h":11965.4586489677,"l":11836.3903129957,"c":11953.3530163395,"v":287014.2594912978,"t":1707004800}
+{"o":11953.3530163395,"h":12024.3475896386,"l":11893.6269544454,"c":12012.9311957699,"v":299979.9611451852,"t":1707008400}
+{"o":12012.9311957699,"h":12024.8911026549,"l":11973.5099110431,"c":11977.5271384214,"v":175207.9748387977,"t":1707012000}
+{"o":11977.5271384214,"h":12053.668115565,"l":11977.5271384214,"c":12005.8210208543,"v":159786.2787017773,"t":1707015600}
+{"o":12005.8210208543,"h":12006.6399523081,"l":11858.4403395022,"c":11904.0408136576,"v":248532.5416499487,"t":1707019200}
+{"o":11904.0408136576,"h":11982.5463467379,"l":11881.5464786568,"c":11906.1535821261,"v":185652.0818583232,"t":1707022800}
+{"o":11906.1535821261,"h":11940.494302833,"l":11829.8535129908,"c":11846.8465797122,"v":195911.3821645222,"t":1707026400}
+{"o":11846.8465797122,"h":11886.2115606832,"l":11737.9587641274,"c":11770.5352561913,"v":175994.6732851553,"t":1707030000}
+{"o":11770.5352561913,"h":11809.9813132936,"l":11759.5629219881,"c":11785.6014861383,"v":166608.8520434316,"t":1707033600}
+{"o":11785.6014861383,"h":11915.5441553455,"l":11709.8235640997,"c":11870.3850478304,"v":216157.7527920226,"t":1707037200}
+{"o":11870.3850478304,"h":11884.9970279603,"l":11823.8068359972,"c":11855.76437022,"v":133201.9463774129,"t":1707040800}
+{"o":11855.76437022,"h":11993.6013313517,"l":11837.9214336472,"c":11953.371000446,"v":180758.5881405011,"t":1707044400}
+{"o":11953.371000446,"h":12006.5512958811,"l":11929.7792081619,"c":11930.2085520496,"v":162606.1530392041,"t":1707048000}
+{"o":11930.2085520496,"h":11956.7608653145,"l":11909.8060737571,"c":11933.7789310573,"v":170012.1794483735,"t":1707051600}
+{"o":11933.7789310573,"h":11991.6411954129,"l":11892.0092944115,"c":11892.0092944115,"v":205096.8338023431,"t":1707055200}
+{"o":11892.0092944115,"h":11930.2365488521,"l":11869.1483100088,"c":11909.3811308971,"v":203757.1932575277,"t":1707058800}
+{"o":11909.3811308971,"h":11921.0599709873,"l":11828.440672099,"c":11891.4880481106,"v":222380.695375471,"t":1707062400}
+{"o":11891.4880481106,"h":11906.4029133063,"l":11837.1543101157,"c":11839.9557426625,"v":213662.9020302273,"t":1707066000}
+{"o":11839.9557426625,"h":11883.6338902802,"l":11758.9163546597,"c":11807.8154614064,"v":210726.6051453799,"t":1707069600}
+{"o":11807.8154614064,"h":11821.0478695205,"l":11733.9893351796,"c":11759.0449116604,"v":224750.0569974364,"t":1707073200}
+{"o":11759.0449116604,"h":11799.8936511656,"l":11671.4985563968,"c":11794.4972358027,"v":367062.7097541162,"t":1707076800}
+{"o":11794.4972358027,"h":11835.3861889384,"l":11707.17644267,"c":11731.650154103,"v":208056.0183559498,"t":1707080400}
+{"o":11731.650154103,"h":11784.2500517888,"l":11609.5849268584,"c":11684.7224647933,"v":241439.2870876085,"t":1707084000}
+{"o":11684.7224647933,"h":11721.1376879645,"l":11620.2286223674,"c":11649.6896700166,"v":214932.2439764537,"t":1707087600}
+{"o":11649.6896700166,"h":11734.1976270754,"l":11611.910068411,"c":11631.8908207347,"v":238245.4889224332,"t":1707091200}
+{"o":11631.8908207347,"h":11638.1541236379,"l":11464.7094288201,"c":11616.5129961636,"v":266614.3437134919,"t":1707094800}
+{"o":11616.5129961636,"h":11660.636621119,"l":11568.649075187,"c":11615.1734654982,"v":150290.6801067155,"t":1707098400}
+{"o":11615.1734654982,"h":11722.3616186128,"l":11610.5023029962,"c":11709.9478138128,"v":169847.7961051007,"t":1707102000}
+{"o":11709.9478138128,"h":11821.922896752,"l":11697.996717929,"c":11770.6782826847,"v":305884.3063330108,"t":1707105600}
+{"o":11770.6782826847,"h":11770.6782826847,"l":11687.0513141286,"c":11732.1410953503,"v":119042.4482514285,"t":1707109200}
+{"o":11732.1410953503,"h":11804.6175819041,"l":11718.2077425308,"c":11788.7853780086,"v":114227.5949070358,"t":1707112800}
+{"o":11788.7853780086,"h":11948.2317399435,"l":11781.9274901997,"c":11906.6886082261,"v":236578.5629669015,"t":1707116400}
+{"o":11906.6886082261,"h":11936.3497487329,"l":11827.5028117445,"c":11878.810027632,"v":169303.147793989,"t":1707120000}
+{"o":11878.810027632,"h":11918.3502931971,"l":11824.0416958372,"c":11858.2205244127,"v":172396.8328818753,"t":1707123600}
+{"o":11858.2205244127,"h":11983.4329090355,"l":11852.6725215063,"c":11943.9327112049,"v":189868.0061883919,"t":1707127200}
+{"o":11943.9327112049,"h":11956.4759756113,"l":11898.6449536514,"c":11938.4916007086,"v":165520.1520962171,"t":1707130800}
+{"o":11938.4916007086,"h":11957.2501890081,"l":11874.3809305863,"c":11899.7597534583,"v":180688.6067178677,"t":1707134400}
+{"o":11899.7597534583,"h":12034.7269774602,"l":11875.1709601538,"c":11985.5216170973,"v":264775.1244445457,"t":1707138000}
+{"o":11985.5216170973,"h":12027.8762044061,"l":11902.5889800959,"c":11915.4622375048,"v":223099.0609671875,"t":1707141600}
+{"o":11915.4622375048,"h":11915.4622375048,"l":11617.8320243295,"c":11660.3981317156,"v":490184.5618751476,"t":1707145200}
+{"o":11660.3981317156,"h":11740.5195727999,"l":11624.3913613352,"c":11729.2681629599,"v":276098.1923446415,"t":1707148800}
+{"o":11729.2681629599,"h":11759.5032525539,"l":11648.8413608067,"c":11667.7500400974,"v":248209.7190650632,"t":1707152400}
+{"o":11667.7500400974,"h":11745.7593534932,"l":11645.4271641085,"c":11696.7126936592,"v":270991.6857474654,"t":1707156000}
+{"o":11696.7126936592,"h":11773.4253470891,"l":11684.3752095384,"c":11703.3800989353,"v":227637.3147185863,"t":1707159600}
+{"o":11703.3800989353,"h":11717.2342140403,"l":11577.6908886417,"c":11693.8990706694,"v":342790.2205328832,"t":1707163200}
+{"o":11693.8990706694,"h":11720.2199566253,"l":11568.2977648285,"c":11576.3652855851,"v":351386.1133102238,"t":1707166800}
+{"o":11576.3652855851,"h":11627.468996208,"l":11493.3087682953,"c":11553.1673287811,"v":292566.9871894546,"t":1707170400}
+{"o":11553.1673287811,"h":11698.2185368246,"l":11528.7931230323,"c":11669.2201209305,"v":236850.1583041949,"t":1707174000}
+{"o":11669.2201209305,"h":11700.0122149889,"l":11641.8716151473,"c":11656.6762091165,"v":188605.3333063608,"t":1707177600}
+{"o":11656.6762091165,"h":11724.386386221,"l":11606.2216966327,"c":11681.3434405614,"v":283353.3078865416,"t":1707181200}
+{"o":11681.3434405614,"h":11789.0130476146,"l":11651.6337105308,"c":11761.5974887562,"v":232728.6650425617,"t":1707184800}
+{"o":11761.5974887562,"h":11799.4672428147,"l":11662.4040429103,"c":11709.6825520283,"v":229575.6174874452,"t":1707188400}
+{"o":11709.6825520283,"h":11717.9542512986,"l":11625.1798578632,"c":11632.5017555915,"v":187321.3777444163,"t":1707192000}
+{"o":11632.5017555915,"h":11661.0249320018,"l":11578.3864701838,"c":11645.8067716985,"v":168777.2991296902,"t":1707195600}
+{"o":11645.8067716985,"h":11669.7487730958,"l":11615.3376797423,"c":11649.8542445686,"v":119431.0038833623,"t":1707199200}
+{"o":11649.8542445686,"h":11691.1272367546,"l":11615.3605001734,"c":11675.4745140525,"v":152573.5204846201,"t":1707202800}
+{"o":11675.4745140525,"h":11741.0479470202,"l":11666.4529548781,"c":11730.0004292684,"v":164702.3770196449,"t":1707206400}
+{"o":11730.0004292684,"h":11746.4517044869,"l":11678.2098711253,"c":11727.8990350702,"v":135139.3271768625,"t":1707210000}
+{"o":11727.8990350702,"h":11727.8990350702,"l":11727.8990350702,"c":11727.8990350702,"v":0.0,"t":1707213600}
+{"o":11727.8990350702,"h":11727.8990350702,"l":11727.8990350702,"c":11727.8990350702,"v":0.0,"t":1707217200}
+{"o":11727.8990350702,"h":11727.8990350702,"l":11727.8990350702,"c":11727.8990350702,"v":0.0,"t":1707220800}
+{"o":11727.8990350702,"h":11727.8990350702,"l":11727.8990350702,"c":11727.8990350702,"v":0.0,"t":1707224400}
+{"o":11727.8990350702,"h":11728.0557022739,"l":11486.0857033103,"c":11499.545091916,"v":109042.1375095206,"t":1707228000}
+{"o":11499.545091916,"h":11685.5378236909,"l":11481.3594612368,"c":11676.136990946,"v":476763.0998275406,"t":1707231600}
+{"o":11676.136990946,"h":11730.7223651995,"l":11614.09438155,"c":11623.7748564604,"v":364599.5896156921,"t":1707235200}
+{"o":11623.7748564604,"h":11696.7966282624,"l":11604.5664987784,"c":11694.3398776483,"v":458454.4849438664,"t":1707238800}
+{"o":11694.3398776483,"h":11781.4399357379,"l":11631.3664325461,"c":11759.8269896477,"v":294845.5693096853,"t":1707242400}
+{"o":11759.8269896477,"h":11918.0894508361,"l":11724.6150494655,"c":11906.9635722347,"v":311147.1528685571,"t":1707246000}
+{"o":11906.9635722347,"h":11945.1240363054,"l":11855.131064568,"c":11874.2792336917,"v":302862.7754623019,"t":1707249600}
+{"o":11874.2792336917,"h":11885.5144571638,"l":11820.6978895945,"c":11838.8375391055,"v":227982.0435059351,"t":1707253200}
+{"o":11838.8375391055,"h":11940.2306801494,"l":11798.9164830259,"c":11897.6355934922,"v":253050.824268602,"t":1707256800}
+{"o":11897.6355934922,"h":11913.1094314562,"l":11816.4029109184,"c":11824.4817988342,"v":227538.7531221563,"t":1707260400}
+{"o":11824.4817988342,"h":11882.0487080895,"l":11813.4722118895,"c":11841.1333183919,"v":219319.6334864251,"t":1707264000}
+{"o":11841.1333183919,"h":11890.6247502082,"l":11820.999144494,"c":11849.5209837798,"v":267501.3907203535,"t":1707267600}
+{"o":11849.5209837798,"h":11859.408891476,"l":11753.6840817314,"c":11763.0958966456,"v":249881.4414159072,"t":1707271200}
+{"o":11763.0958966456,"h":11775.4768310714,"l":11653.4697712721,"c":11655.7143451683,"v":234624.2761913532,"t":1707274800}
+{"o":11655.7143451683,"h":11687.7103537841,"l":11587.4705362177,"c":11648.3487299219,"v":248051.5441229618,"t":1707278400}
+{"o":11648.3487299219,"h":11732.9981430651,"l":11602.8600885969,"c":11698.9381849372,"v":209191.3279920934,"t":1707282000}
+{"o":11698.9381849372,"h":11707.3347898167,"l":11663.1398003781,"c":11694.2149995295,"v":146368.3902885253,"t":1707285600}
+{"o":11694.2149995295,"h":11711.6984097606,"l":11627.0069841914,"c":11657.8295030247,"v":145160.3073670597,"t":1707289200}
+{"o":11657.8295030247,"h":11674.9055963913,"l":11618.3189923412,"c":11622.2585090228,"v":147702.2320166551,"t":1707292800}
+{"o":11622.2585090228,"h":11712.5938324721,"l":11584.4580917469,"c":11685.6482164445,"v":171907.1747204405,"t":1707296400}
+{"o":11685.6482164445,"h":11687.331603355,"l":11551.0995078881,"c":11588.2165151466,"v":173372.8020391815,"t":1707300000}
+{"o":11588.2165151466,"h":11653.6556667937,"l":11582.2358296462,"c":11613.0875809205,"v":202984.4751543077,"t":1707303600}
+{"o":11613.0875809205,"h":11687.4373384802,"l":11604.7500312171,"c":11659.8290142844,"v":189889.4843314245,"t":1707307200}
+{"o":11659.8290142844,"h":11679.2410887528,"l":11610.293001364,"c":11632.9033029396,"v":216890.0491138249,"t":1707310800}
+{"o":11632.9033029396,"h":11737.8707194947,"l":11624.0599090674,"c":11659.1066426611,"v":406917.0548476485,"t":1707314400}
+{"o":11659.1066426611,"h":11793.5685706387,"l":11631.9140118437,"c":11740.5782254829,"v":526471.5429105287,"t":1707318000}
+{"o":11740.5782254829,"h":11860.8107695981,"l":11730.5975950907,"c":11858.8476812245,"v":369678.1934148191,"t":1707321600}
+{"o":11858.8476812245,"h":11964.3761740162,"l":11839.1089750024,"c":11891.0770484642,"v":390712.2582164942,"t":1707325200}
+{"o":11891.0770484642,"h":11911.2975412905,"l":11832.3427321975,"c":11898.6043973408,"v":297709.331606147,"t":1707328800}
+{"o":11898.6043973408,"h":11936.3598317164,"l":11834.0191661407,"c":11849.0414027538,"v":238390.497563545,"t":1707332400}
+{"o":11849.0414027538,"h":12050.7385109918,"l":11846.6669983878,"c":11997.1102498936,"v":437937.03174916,"t":1707336000}
+{"o":11997.1102498936,"h":12323.1153020929,"l":11995.1733961296,"c":12281.7780539151,"v":507748.0988930998,"t":1707339600}
+{"o":12281.7780539151,"h":12328.8299527009,"l":12255.3291448639,"c":12317.7517389838,"v":311683.0820614193,"t":1707343200}
+{"o":12317.7517389838,"h":12390.9847625974,"l":12293.7385204125,"c":12338.5868675933,"v":235823.7002437995,"t":1707346800}
+{"o":12338.5868675933,"h":12477.0160507696,"l":12321.0214852329,"c":12443.3015984534,"v":329117.3905419991,"t":1707350400}
+{"o":12443.3015984534,"h":12506.0163963888,"l":12357.9608794949,"c":12477.9340829745,"v":286542.2919226959,"t":1707354000}
+{"o":12477.9340829745,"h":12511.7652793725,"l":12416.7507608307,"c":12449.5452481961,"v":199544.8170121526,"t":1707357600}
+{"o":12449.5452481961,"h":12497.2031374795,"l":12399.154888095,"c":12413.6863135863,"v":147052.5725012216,"t":1707361200}
+{"o":12413.6863135863,"h":12448.4105603765,"l":12397.358501126,"c":12415.8090959276,"v":215520.9530708373,"t":1707364800}
+{"o":12415.8090959276,"h":12420.5929173514,"l":12331.6766859146,"c":12354.9456058532,"v":218158.6880178855,"t":1707368400}
+{"o":12354.9456058532,"h":12386.5518896681,"l":12279.2641666252,"c":12291.5176084527,"v":253217.0815479351,"t":1707372000}
+{"o":12291.5176084527,"h":12353.4003262515,"l":12270.7826887198,"c":12303.9232996963,"v":178447.3981742209,"t":1707375600}
+{"o":12303.9232996963,"h":12448.8748986439,"l":12301.1648056853,"c":12445.0868247031,"v":160294.2596372234,"t":1707379200}
+{"o":12445.0868247031,"h":12483.6017028431,"l":12369.3296230696,"c":12415.9175022277,"v":211611.0834746985,"t":1707382800}
+{"o":12415.9175022277,"h":12462.3643929376,"l":12403.3335552796,"c":12433.9410540704,"v":141397.8049596228,"t":1707386400}
+{"o":12433.9410540704,"h":12442.8195823601,"l":12323.0385512294,"c":12352.6454134034,"v":175949.7225259965,"t":1707390000}
+{"o":12352.6454134034,"h":12411.6846399031,"l":12325.5662362758,"c":12359.6777941304,"v":173861.0433682789,"t":1707393600}
+{"o":12359.6777941304,"h":12681.6817905355,"l":12352.5600551816,"c":12632.4371962892,"v":359602.2030356168,"t":1707397200}
+{"o":12632.4371962892,"h":12809.7843565553,"l":12610.323580858,"c":12733.2646637808,"v":491718.4699775809,"t":1707400800}
+{"o":12733.2646637808,"h":12802.7469237947,"l":12697.854500539,"c":12791.9619668716,"v":312998.0451139336,"t":1707404400}
+{"o":12791.9619668716,"h":12807.3983480581,"l":12471.6906248828,"c":12562.5095218543,"v":316235.793597834,"t":1707408000}
+{"o":12562.5095218543,"h":12623.204865195,"l":12481.6888317454,"c":12500.7997047512,"v":297000.2689609082,"t":1707411600}
+{"o":12500.7997047512,"h":12557.5804217202,"l":12442.7315880624,"c":12538.3399442024,"v":234874.1948549506,"t":1707415200}
+{"o":12538.3399442024,"h":12567.9533198815,"l":12465.1199895278,"c":12491.7861113732,"v":209610.6923561073,"t":1707418800}
+{"o":12491.7861113732,"h":12590.4427058205,"l":12490.8843580685,"c":12575.0854885425,"v":225047.0281634085,"t":1707422400}
+{"o":12575.0854885425,"h":12619.5447928072,"l":12516.3116836814,"c":12536.9008105288,"v":206549.5145422748,"t":1707426000}
+{"o":12536.9008105288,"h":12569.78852202,"l":12500.2517706012,"c":12531.149566754,"v":170760.0849032618,"t":1707429600}
+{"o":12531.149566754,"h":12599.8579199222,"l":12528.1346314328,"c":12549.2742987882,"v":224294.9949902521,"t":1707433200}
+{"o":12549.2742987882,"h":12666.8027425804,"l":12548.3258778974,"c":12619.4290739472,"v":262454.6214108368,"t":1707436800}
+{"o":12619.4290739472,"h":12700.483178149,"l":12590.3896536866,"c":12694.6473382464,"v":241115.0575008416,"t":1707440400}
+{"o":12694.6473382464,"h":12908.8608142413,"l":12676.4406263566,"c":12896.1951093617,"v":308346.9055192609,"t":1707444000}
+{"o":12896.1951093617,"h":12916.5360884746,"l":12725.7279070086,"c":12732.7149994323,"v":236209.5338718754,"t":1707447600}
+{"o":12732.7149994323,"h":12800.5597590943,"l":12674.2306717361,"c":12737.9104951352,"v":192651.34065306,"t":1707451200}
+{"o":12737.9104951352,"h":12829.5718405316,"l":12712.7992863219,"c":12820.6813849726,"v":163996.8846131678,"t":1707454800}
+{"o":12820.6813849726,"h":12827.9207557513,"l":12752.0222418504,"c":12792.3387180366,"v":143428.0681587175,"t":1707458400}
+{"o":12792.3387180366,"h":12908.383879106,"l":12785.2171608987,"c":12857.6689832945,"v":164573.9514342707,"t":1707462000}
+{"o":12857.6689832945,"h":12967.3403903144,"l":12837.0437625609,"c":12963.0946460788,"v":199507.4525848564,"t":1707465600}
+{"o":12963.0946460788,"h":12986.6684274579,"l":12817.5322733247,"c":12849.0622611686,"v":310948.5098337573,"t":1707469200}
+{"o":12849.0622611686,"h":12897.8205381393,"l":12823.6283161291,"c":12880.1589651732,"v":178949.5783400885,"t":1707472800}
+{"o":12880.1589651732,"h":12945.0264896878,"l":12745.039500781,"c":12924.8311549208,"v":324550.7848657321,"t":1707476400}
+{"o":12924.8311549208,"h":13050.7038775139,"l":12868.3024200207,"c":12902.2063580588,"v":454121.0094849848,"t":1707480000}
+{"o":12902.2063580588,"h":12934.5371824529,"l":12826.7730837004,"c":12929.4473703207,"v":302285.471085866,"t":1707483600}
+{"o":12929.4473703207,"h":13002.64590835,"l":12761.959415908,"c":12807.8019785519,"v":450966.8051953999,"t":1707487200}
+{"o":12807.8019785519,"h":12916.54726406,"l":12710.8255304366,"c":12894.0550091735,"v":364176.1702164558,"t":1707490800}
+{"o":12894.0550091735,"h":12939.6729615609,"l":12746.2223759591,"c":12817.7723615913,"v":384973.2328024591,"t":1707494400}
+{"o":12817.7723615913,"h":12875.6610098303,"l":12786.3520224431,"c":12857.6641670179,"v":264289.7405745501,"t":1707498000}
+{"o":12857.6641670179,"h":12997.8825809272,"l":12838.9114545175,"c":12906.7085579877,"v":325602.4024593006,"t":1707501600}
+{"o":12906.7085579877,"h":12932.1492660624,"l":12810.549776442,"c":12822.5886129319,"v":279342.6965484209,"t":1707505200}
+{"o":12822.5886129319,"h":12907.0750129726,"l":12811.7840660784,"c":12842.2382109961,"v":217217.2618680355,"t":1707508800}
+{"o":12842.2382109961,"h":13309.0817318901,"l":12833.3457712784,"c":13300.0830316316,"v":355594.8731952437,"t":1707512400}
+{"o":13300.0830316316,"h":13317.9033029216,"l":13115.2096679248,"c":13169.8990142246,"v":342529.2017122663,"t":1707516000}
+{"o":13169.8990142246,"h":13220.9211748905,"l":13030.2455004232,"c":13060.1245193867,"v":296849.077113366,"t":1707519600}
+{"o":13060.1245193867,"h":13205.4114810183,"l":13052.8970849607,"c":13136.1424001982,"v":240162.290523571,"t":1707523200}
+{"o":13136.1424001982,"h":13318.0674732536,"l":13118.9657701157,"c":13290.3530389878,"v":233416.0329828667,"t":1707526800}
+{"o":13290.3530389878,"h":13409.852384516,"l":13278.7971989147,"c":13344.7907589189,"v":238984.8217937978,"t":1707530400}
+{"o":13344.7907589189,"h":13515.4195158193,"l":13344.7907589189,"c":13512.3856428278,"v":266792.4206260112,"t":1707534000}
+{"o":13512.3856428278,"h":13553.8569071681,"l":13413.3079749348,"c":13457.6227471686,"v":230359.1545899513,"t":1707537600}
+{"o":13457.6227471686,"h":13488.0714780184,"l":13414.7718393004,"c":13452.1413827902,"v":155773.6384023697,"t":1707541200}
+{"o":13452.1413827902,"h":13458.6183974604,"l":13290.1714257788,"c":13308.4512979641,"v":177519.8726221079,"t":1707544800}
+{"o":13308.4512979641,"h":13345.633946245,"l":13273.881508967,"c":13298.6043977248,"v":131013.1001315539,"t":1707548400}
+{"o":13298.6043977248,"h":13389.3326407494,"l":13213.6414202498,"c":13213.9591325468,"v":150910.0084626107,"t":1707552000}
+{"o":13213.9591325468,"h":13333.6892523505,"l":13209.9031010158,"c":13309.1547326794,"v":197010.3087458715,"t":1707555600}
+{"o":13309.1547326794,"h":13318.5033207758,"l":13102.6270676748,"c":13112.7481159841,"v":194929.5710593176,"t":1707559200}
+{"o":13112.7481159841,"h":13235.8912505741,"l":13102.1409165488,"c":13202.5796703672,"v":167510.7056038912,"t":1707562800}
+{"o":13202.5796703672,"h":13212.7257553919,"l":13127.5648914807,"c":13167.2325806263,"v":147390.9799312019,"t":1707566400}
+{"o":13167.2325806263,"h":13197.2953311162,"l":13089.2989926489,"c":13193.6146206082,"v":169183.4214987597,"t":1707570000}
+{"o":13193.6146206082,"h":13271.0209756342,"l":13186.6751911708,"c":13218.4009440953,"v":173367.8541124538,"t":1707573600}
+{"o":13218.4009440953,"h":13287.0936065507,"l":13211.4562586774,"c":13255.0330386478,"v":175884.5127010279,"t":1707577200}
+{"o":13255.0330386478,"h":13267.8415930365,"l":13184.8131054729,"c":13240.6799976825,"v":195292.6740491174,"t":1707580800}
+{"o":13240.6799976825,"h":13269.4426405226,"l":13165.4669165391,"c":13173.9404508294,"v":190791.6890635199,"t":1707584400}
+{"o":13173.9404508294,"h":13366.6954575112,"l":13167.8706228643,"c":13336.2968220853,"v":180238.772969674,"t":1707588000}
+{"o":13336.2968220853,"h":13380.062689919,"l":13298.0194534538,"c":13332.8676260725,"v":169361.5053293172,"t":1707591600}
+{"o":13332.8676260725,"h":13478.2722987298,"l":13287.380983236,"c":13344.6342991929,"v":253622.8248799175,"t":1707595200}
+{"o":13344.6342991929,"h":13466.8611928024,"l":13325.1456765028,"c":13415.9853686335,"v":271808.3320401617,"t":1707598800}
+{"o":13415.9853686335,"h":13431.4188035069,"l":13271.6273094731,"c":13353.5059950384,"v":209871.9575509311,"t":1707602400}
+{"o":13353.5059950384,"h":13408.4994027806,"l":13277.0909776103,"c":13312.1031607759,"v":167225.0578058804,"t":1707606000}
+{"o":13312.1031607759,"h":13345.2560587166,"l":13239.473451691,"c":13292.1270871293,"v":184348.167816677,"t":1707609600}
+{"o":13292.1270871293,"h":13300.0567323169,"l":13173.9556541925,"c":13217.2289059906,"v":197419.6534898124,"t":1707613200}
+{"o":13217.2289059906,"h":13256.0296871551,"l":13163.729627222,"c":13194.639019925,"v":152419.1648004731,"t":1707616800}
+{"o":13194.639019925,"h":13393.0203168061,"l":13193.2135907215,"c":13361.6771865821,"v":175109.1459853468,"t":1707620400}
+{"o":13361.6771865821,"h":13419.4360410481,"l":13312.8034325894,"c":13343.1544452488,"v":154688.286399363,"t":1707624000}
+{"o":13343.1544452488,"h":13366.5426756127,"l":13285.8395402798,"c":13313.547926236,"v":147827.8447071254,"t":1707627600}
+{"o":13313.547926236,"h":13359.7545689158,"l":13273.120101182,"c":13340.4602765191,"v":121456.4316618918,"t":1707631200}
+{"o":13340.4602765191,"h":13400.3487383735,"l":13287.481229542,"c":13333.0226244948,"v":144559.4859264024,"t":1707634800}
+{"o":13333.0226244948,"h":13366.6619550698,"l":13296.1276003747,"c":13314.1584078162,"v":135404.885961745,"t":1707638400}
+{"o":13314.1584078162,"h":13447.6629030999,"l":13311.68048703,"c":13429.7544757779,"v":150950.7000564967,"t":1707642000}
+{"o":13429.7544757779,"h":13468.4722979283,"l":13261.1115613572,"c":13350.0918705079,"v":205849.9961315126,"t":1707645600}
+{"o":13350.0918705079,"h":13411.9347068708,"l":13325.2526653907,"c":13398.0703044519,"v":134432.2013957885,"t":1707649200}
+{"o":13398.0703044519,"h":13510.1852316648,"l":13381.3664187377,"c":13388.3798070399,"v":215941.3384278429,"t":1707652800}
+{"o":13388.3798070399,"h":13419.8180982398,"l":13323.1798906559,"c":13332.4166741714,"v":165802.6926806445,"t":1707656400}
+{"o":13332.4166741714,"h":13381.9163461075,"l":13277.2219862237,"c":13373.9580906819,"v":190371.4705375732,"t":1707660000}
+{"o":13373.9580906819,"h":13377.3146864521,"l":13277.5013198139,"c":13288.3165786529,"v":189037.022497128,"t":1707663600}
+{"o":13288.3165786529,"h":13303.124290717,"l":13200.2730313385,"c":13240.2081924241,"v":230387.6595052144,"t":1707667200}
+{"o":13240.2081924241,"h":13320.9974715109,"l":13227.7818195714,"c":13294.3721169955,"v":238711.083561828,"t":1707670800}
+{"o":13294.3721169955,"h":13300.4628216931,"l":13163.9036370374,"c":13233.5242784677,"v":228139.2190347828,"t":1707674400}
+{"o":13233.5242784677,"h":13265.0932187812,"l":13194.976045885,"c":13214.0466786617,"v":192103.700136133,"t":1707678000}
+{"o":13214.0466786617,"h":13284.4485450606,"l":13099.3238699832,"c":13102.1143759358,"v":269539.9899787031,"t":1707681600}
+{"o":13102.1143759358,"h":13166.954758437,"l":13094.5313226809,"c":13111.6137965568,"v":191716.3930846407,"t":1707685200}
+{"o":13111.6137965568,"h":13163.1281523008,"l":13097.8212390753,"c":13128.1968593826,"v":164085.0387442431,"t":1707688800}
+{"o":13128.1968593826,"h":13143.6827246101,"l":13090.8754187945,"c":13120.2326727504,"v":162925.564792737,"t":1707692400}
+{"o":13120.2326727504,"h":13339.1005176094,"l":13110.1025808882,"c":13265.6339801814,"v":232570.9745332803,"t":1707696000}
+{"o":13265.6339801814,"h":13273.2449454096,"l":13145.3989721502,"c":13185.8499063635,"v":194368.2934267515,"t":1707699600}
+{"o":13185.8499063635,"h":13209.736261689,"l":12804.0820666036,"c":12929.2001248129,"v":346747.1811663011,"t":1707703200}
+{"o":12929.2001248129,"h":13033.0313349333,"l":12888.8480273181,"c":12974.2554049832,"v":153454.2060095526,"t":1707706800}
+{"o":12974.2554049832,"h":12977.1301519584,"l":12886.3107941687,"c":12895.0162577196,"v":161400.4170621539,"t":1707710400}
+{"o":12895.0162577196,"h":12950.5817821397,"l":12865.3133321965,"c":12881.3284373485,"v":182813.5660905588,"t":1707714000}
+{"o":12881.3284373485,"h":12922.9457475913,"l":12779.9445785617,"c":12865.2451911064,"v":183195.7661630193,"t":1707717600}
+{"o":12865.2451911064,"h":12986.766765096,"l":12865.2176112759,"c":12931.3230226114,"v":153289.0372845801,"t":1707721200}
+{"o":12931.3230226114,"h":12980.7684472891,"l":12876.9051817877,"c":12907.9537095872,"v":140393.9936458068,"t":1707724800}
+{"o":12907.9537095872,"h":12918.8612482663,"l":12768.4898562101,"c":12788.2935749813,"v":213237.1917386305,"t":1707728400}
+{"o":12788.2935749813,"h":12843.8291644337,"l":12730.6723964132,"c":12759.0787484261,"v":226327.0001383994,"t":1707732000}
+{"o":12759.0787484261,"h":12773.7401436441,"l":12634.2541327697,"c":12717.2659031079,"v":229052.4213433818,"t":1707735600}
+{"o":12717.2659031079,"h":12785.9188446836,"l":12667.8062383035,"c":12757.109904582,"v":194608.8863052232,"t":1707739200}
+{"o":12757.109904582,"h":12780.3777891369,"l":12712.303633842,"c":12755.591012722,"v":156211.0477574106,"t":1707742800}
+{"o":12755.591012722,"h":13029.8339061353,"l":12750.4098568321,"c":13019.2764259741,"v":274093.6238714193,"t":1707746400}
+{"o":13019.2764259741,"h":13309.0470780519,"l":12962.3255626833,"c":13293.5897602202,"v":577730.8518807861,"t":1707750000}
+{"o":13293.5897602202,"h":13331.9870360891,"l":13142.8462981237,"c":13274.2408409512,"v":451702.0976698094,"t":1707753600}
+{"o":13274.2408409512,"h":13522.2538499935,"l":13253.9401268266,"c":13404.5632867407,"v":583647.1987239617,"t":1707757200}
+{"o":13404.5632867407,"h":13506.2228479219,"l":13382.1554402727,"c":13390.9487981157,"v":443988.8995022909,"t":1707760800}
+{"o":13390.9487981157,"h":13573.5716426568,"l":13356.2287222293,"c":13403.8545415407,"v":430880.1033341449,"t":1707764400}
+{"o":13403.8545415407,"h":13543.4357317948,"l":13397.9919671956,"c":13538.6318469739,"v":320579.9409668423,"t":1707768000}
+{"o":13538.6318469739,"h":13644.790082936,"l":13440.0773531205,"c":13463.0743674723,"v":433740.8294885015,"t":1707771600}
+{"o":13463.0743674723,"h":13625.8676969204,"l":13459.7334869092,"c":13624.3545460674,"v":269200.0455683631,"t":1707775200}
+{"o":13624.3545460674,"h":13701.6039121561,"l":13553.5456427261,"c":13639.4691846435,"v":224112.9909653728,"t":1707778800}
+{"o":13639.4691846435,"h":14036.3938614484,"l":13639.4691846435,"c":13922.4718232621,"v":426366.9797403433,"t":1707782400}
+{"o":13922.4718232621,"h":13976.3214199896,"l":13857.1879042433,"c":13952.5349938574,"v":346048.2954790335,"t":1707786000}
+{"o":13952.5349938574,"h":13972.783957025,"l":13810.7133663473,"c":13860.9437555722,"v":237783.2366937407,"t":1707789600}
+{"o":13860.9437555722,"h":13919.4513819993,"l":13774.5478861608,"c":13798.4197592912,"v":201462.3639810075,"t":1707793200}
+{"o":13798.4197592912,"h":13947.9234069658,"l":13796.6209444394,"c":13901.2152932507,"v":196954.594378439,"t":1707796800}
+{"o":13901.2152932507,"h":13934.6998656466,"l":13873.1028767109,"c":13931.3102545613,"v":159700.4468105576,"t":1707800400}
+{"o":13931.3102545613,"h":13989.9257575014,"l":13873.2246948435,"c":13891.1373624748,"v":181073.0365009807,"t":1707804000}
+{"o":13891.1373624748,"h":13963.719670014,"l":13856.0371883144,"c":13918.5634652434,"v":221819.5496640018,"t":1707807600}
+{"o":13918.5634652434,"h":14046.0608165268,"l":13892.7025855186,"c":13989.7753050714,"v":165169.4323859489,"t":1707811200}
+{"o":13989.7753050714,"h":14009.9494883147,"l":13913.5862007795,"c":14002.6095075696,"v":154951.2207902336,"t":1707814800}
+{"o":14002.6095075696,"h":14002.7167736601,"l":13833.4585195899,"c":13853.6794815032,"v":110318.1010358989,"t":1707818400}
+{"o":13853.6794815032,"h":13931.2460404279,"l":13775.5362400899,"c":13931.2460404279,"v":200302.1674580252,"t":1707822000}
+{"o":13931.2460404279,"h":13938.2169665134,"l":13829.4899970768,"c":13861.9355934408,"v":202411.2962763457,"t":1707825600}
+{"o":13861.9355934408,"h":13907.4304045748,"l":13562.1992596043,"c":13688.3461453654,"v":415943.039502273,"t":1707829200}
+{"o":13688.3461453654,"h":13744.0809506287,"l":13343.368793143,"c":13413.0272784766,"v":632932.2135064534,"t":1707832800}
+{"o":13413.0272784766,"h":13555.6803705939,"l":13316.4353347973,"c":13468.3450591083,"v":330844.3170662347,"t":1707836400}
+{"o":13468.3450591083,"h":13503.8911241045,"l":13237.0802559476,"c":13246.617462757,"v":260327.1640649872,"t":1707840000}
+{"o":13246.617462757,"h":13469.0291092024,"l":13227.2255295727,"c":13458.8274795836,"v":285765.5923446594,"t":1707843600}
+{"o":13458.8274795836,"h":13673.6794579831,"l":13445.556188719,"c":13603.0532946607,"v":265741.0558597274,"t":1707847200}
+{"o":13603.0532946607,"h":13716.1004782446,"l":13543.8090631188,"c":13620.5265610932,"v":339500.7098697991,"t":1707850800}
+{"o":13620.5265610932,"h":13785.7724194947,"l":13616.3595077867,"c":13745.1206042436,"v":252742.9698436889,"t":1707854400}
+{"o":13745.1206042436,"h":13897.0086373705,"l":13708.8863287382,"c":13799.8651665078,"v":279385.1336969837,"t":1707858000}
+{"o":13799.8651665078,"h":13848.2855110807,"l":13665.2755317379,"c":13688.2773545818,"v":214792.3429491601,"t":1707861600}
+{"o":13688.2773545818,"h":13760.7357383579,"l":13632.1737356166,"c":13737.1794683832,"v":178029.2831071266,"t":1707865200}
+{"o":13737.1794683832,"h":13745.453933029,"l":13521.0017066695,"c":13582.6308524522,"v":203256.7018128961,"t":1707868800}
+{"o":13582.6308524522,"h":13660.7406796229,"l":13519.4882222239,"c":13585.1636548829,"v":188450.2608782237,"t":1707872400}
+{"o":13585.1636548829,"h":13625.9654406215,"l":13527.8853736511,"c":13585.1917715801,"v":171650.3104932106,"t":1707876000}
+{"o":13585.1917715801,"h":13706.106407034,"l":13572.6897604096,"c":13663.4886311641,"v":159981.2201269259,"t":1707879600}
+{"o":13663.4886311641,"h":13694.0673799185,"l":13584.5893849205,"c":13628.0859463307,"v":183594.8240048591,"t":1707883200}
+{"o":13628.0859463307,"h":13828.2731098343,"l":13622.4761223279,"c":13789.9713172991,"v":201829.7521078002,"t":1707886800}
+{"o":13789.9713172991,"h":13795.0521357126,"l":13723.0253628877,"c":13741.2778028872,"v":145143.9541383839,"t":1707890400}
+{"o":13741.2778028872,"h":13837.7908487896,"l":13738.1679606331,"c":13807.42002482,"v":128808.0972111997,"t":1707894000}
+{"o":13807.42002482,"h":14011.1017298732,"l":13759.3493783161,"c":14007.4362773413,"v":181692.4431003505,"t":1707897600}
+{"o":14007.4362773413,"h":14205.7638872332,"l":13976.6030409477,"c":14170.8877601668,"v":407613.3921653259,"t":1707901200}
+{"o":14170.8877601668,"h":14187.1258087172,"l":14039.9443921227,"c":14089.6292346389,"v":233480.792845447,"t":1707904800}
+{"o":14089.6292346389,"h":14155.9038582128,"l":13972.8722067098,"c":14122.2606268198,"v":212982.4019990373,"t":1707908400}
+{"o":14122.2606268198,"h":14177.1707043432,"l":14050.2174013141,"c":14093.5327838894,"v":231781.2588333989,"t":1707912000}
+{"o":14093.5327838894,"h":14414.5488112006,"l":14088.2158227734,"c":14406.4001883289,"v":363724.806592491,"t":1707915600}
+{"o":14406.4001883289,"h":14482.8509291192,"l":14321.0696953057,"c":14399.5555250438,"v":369612.3228563353,"t":1707919200}
+{"o":14399.5555250438,"h":14415.2872386265,"l":14166.0277924049,"c":14278.4203415799,"v":371737.0131925981,"t":1707922800}
+{"o":14278.4203415799,"h":14289.3190887912,"l":14129.8529414594,"c":14189.9428169365,"v":299815.4826851818,"t":1707926400}
+{"o":14189.9428169365,"h":14252.6014493905,"l":14102.2313154007,"c":14146.802825794,"v":250981.5690665787,"t":1707930000}
+{"o":14146.802825794,"h":14164.7750113323,"l":14050.5687360111,"c":14121.860938252,"v":229017.9865934095,"t":1707933600}
+{"o":14121.860938252,"h":14231.0245706347,"l":14074.3582960201,"c":14182.2275031799,"v":252928.5154282481,"t":1707937200}
+{"o":14182.2275031799,"h":14260.9535307341,"l":14163.0504527693,"c":14208.0745498109,"v":234621.0546714463,"t":1707940800}
+{"o":14208.0745498109,"h":14302.9260520389,"l":14107.4030073528,"c":14285.0234865329,"v":255569.9189577014,"t":1707944400}
+{"o":14285.0234865329,"h":14324.2394654185,"l":14230.0182316506,"c":14312.7356768905,"v":234385.9242137929,"t":1707948000}
+{"o":14312.7356768905,"h":14334.2103642388,"l":14257.7324308903,"c":14285.9025879148,"v":229885.9067393694,"t":1707951600}
+{"o":14285.9025879148,"h":14456.055394269,"l":14137.8696054374,"c":14409.7121319673,"v":355043.8621262769,"t":1707955200}
+{"o":14409.7121319673,"h":14417.7620451812,"l":14164.8678440736,"c":14234.7910082502,"v":308950.2142937471,"t":1707958800}
+{"o":14234.7910082502,"h":14325.09912461,"l":14214.746835338,"c":14254.2884896508,"v":222814.6198888593,"t":1707962400}
+{"o":14254.2884896508,"h":14370.8898883128,"l":14250.5856373537,"c":14326.384190264,"v":215073.9458574557,"t":1707966000}
+{"o":14326.384190264,"h":14326.384190264,"l":14180.7341050229,"c":14207.3907556732,"v":198384.2645697694,"t":1707969600}
+{"o":14207.3907556732,"h":14231.5695563422,"l":14058.9023421817,"c":14098.1204867396,"v":211692.8141712567,"t":1707973200}
+{"o":14098.1204867396,"h":14134.8566396785,"l":14019.1764585844,"c":14054.7497769672,"v":185926.7187121476,"t":1707976800}
+{"o":14054.7497769672,"h":14144.8815481425,"l":14030.8725755708,"c":14053.1463501301,"v":184976.4286657579,"t":1707980400}
+{"o":14053.1463501301,"h":14127.1740666832,"l":14016.9763521158,"c":14116.887469031,"v":201741.1733336744,"t":1707984000}
+{"o":14116.887469031,"h":14215.9487817538,"l":14094.18078945,"c":14210.1322427313,"v":182272.754081583,"t":1707987600}
+{"o":14210.1322427313,"h":14305.5012595934,"l":14195.0875883024,"c":14255.8987388501,"v":196855.1195256496,"t":1707991200}
+{"o":14255.8987388501,"h":14276.4175983671,"l":14128.5120656484,"c":14176.2099646225,"v":209392.4151518751,"t":1707994800}
+{"o":14176.2099646225,"h":14251.7070983453,"l":14066.9887441086,"c":14169.0507077158,"v":255186.9974055581,"t":1707998400}
+{"o":14169.0507077158,"h":14209.8116826894,"l":14080.7402702612,"c":14174.3524323066,"v":227396.1955698806,"t":1708002000}
+{"o":14174.3524323066,"h":14318.3873237254,"l":14113.7412769726,"c":14269.7926412872,"v":302676.2532441386,"t":1708005600}
+{"o":14269.7926412872,"h":14302.2081905952,"l":13815.088238902,"c":13924.1712864012,"v":598986.4644903581,"t":1708009200}
+{"o":13924.1712864012,"h":14047.0881838853,"l":13789.2857277506,"c":13942.1118768861,"v":447127.5751151008,"t":1708012800}
+{"o":13942.1118768861,"h":13975.0834003763,"l":13832.4306572188,"c":13840.761967542,"v":862811.2966784284,"t":1708016400}
+{"o":13840.761967542,"h":13928.5573389398,"l":13814.2561082097,"c":13873.1693409692,"v":285601.2578031134,"t":1708020000}
+{"o":13873.1693409692,"h":13971.9309415132,"l":13823.4300871681,"c":13931.8190333804,"v":294026.2312234592,"t":1708023600}
+{"o":13931.8190333804,"h":13973.5037600002,"l":13809.6193953567,"c":13819.9281328683,"v":265726.2965383358,"t":1708027200}
+{"o":13819.9281328683,"h":13894.7749403013,"l":13660.4979058629,"c":13683.969069145,"v":332701.5345909963,"t":1708030800}
+{"o":13683.969069145,"h":13810.6047346767,"l":13627.0650392821,"c":13684.228056422,"v":340085.3072014087,"t":1708034400}
+{"o":13684.228056422,"h":13890.733684909,"l":13663.2831026748,"c":13869.7189835003,"v":216951.4305484102,"t":1708038000}
+{"o":13869.7189835003,"h":13892.07708793,"l":13714.6312202227,"c":13841.0249544229,"v":251066.1509493861,"t":1708041600}
+{"o":13841.0249544229,"h":13871.9276811114,"l":13743.4621353588,"c":13859.5198758914,"v":226426.5366587288,"t":1708045200}
+{"o":13859.5198758914,"h":13942.5566316219,"l":13804.9239591219,"c":13930.7541859558,"v":196570.3252256716,"t":1708048800}
+{"o":13930.7541859558,"h":13958.0653379324,"l":13859.5016084546,"c":13910.4583960503,"v":167565.753201657,"t":1708052400}
+{"o":13910.4583960503,"h":13923.8864384893,"l":13819.7211340979,"c":13837.7911159778,"v":160103.8068747465,"t":1708056000}
+{"o":13837.7911159778,"h":13847.0121676626,"l":13788.6807444534,"c":13812.4483582735,"v":150720.5099680359,"t":1708059600}
+{"o":13812.4483582735,"h":13845.5277179252,"l":13727.357337273,"c":13745.697501583,"v":169580.7762955524,"t":1708063200}
+{"o":13745.697501583,"h":13769.4895862691,"l":13604.4689181617,"c":13612.6697832533,"v":381416.082544613,"t":1708066800}
+{"o":13612.6697832533,"h":13691.2975880242,"l":13541.709765394,"c":13569.6828052379,"v":276403.74411436,"t":1708070400}
+{"o":13569.6828052379,"h":13616.2973038467,"l":13446.6815275035,"c":13584.2927553231,"v":254131.3224905118,"t":1708074000}
+{"o":13584.2927553231,"h":13732.3888950791,"l":13535.7894300573,"c":13722.0682280824,"v":191763.8762497411,"t":1708077600}
+{"o":13722.0682280824,"h":13755.8996967013,"l":13662.0327992267,"c":13690.4933457173,"v":143955.1326448648,"t":1708081200}
+{"o":13690.4933457173,"h":13819.5350792526,"l":13641.3971141513,"c":13803.4764043103,"v":170830.9101970075,"t":1708084800}
+{"o":13803.4764043103,"h":13811.9139762941,"l":13644.0858522211,"c":13713.4369972362,"v":258668.7498670271,"t":1708088400}
+{"o":13713.4369972362,"h":13737.5306533403,"l":13332.0418174883,"c":13401.9253577247,"v":446511.4900138643,"t":1708092000}
+{"o":13401.9253577247,"h":13403.0687341026,"l":13190.590316543,"c":13391.3298775531,"v":461656.2953059889,"t":1708095600}
+{"o":13391.3298775531,"h":13479.7445309653,"l":13294.0534961017,"c":13346.357343435,"v":308427.527545493,"t":1708099200}
+{"o":13346.357343435,"h":13363.9948656801,"l":13276.2702354366,"c":13300.4547803902,"v":284730.7190338145,"t":1708102800}
+{"o":13300.4547803902,"h":13358.4350204388,"l":13204.4602003441,"c":13337.9831282416,"v":320780.9864307086,"t":1708106400}
+{"o":13337.9831282416,"h":13395.7945013356,"l":13232.7261122297,"c":13271.8873443587,"v":228970.777492157,"t":1708110000}
+{"o":13271.8873443587,"h":13369.1415952776,"l":13237.0119589797,"c":13369.0885023597,"v":223001.1841443331,"t":1708113600}
+{"o":13369.0885023597,"h":13409.9826936253,"l":13298.7027355548,"c":13377.0679537441,"v":210471.7642959941,"t":1708117200}
+{"o":13377.0679537441,"h":13409.5448803381,"l":13325.2030694844,"c":13400.6629207924,"v":164986.6715009354,"t":1708120800}
+{"o":13400.6629207924,"h":13521.6267935664,"l":13386.9006070126,"c":13478.1302091394,"v":250163.7250313257,"t":1708124400}
+{"o":13478.1302091394,"h":13565.3160675489,"l":13449.4475395582,"c":13502.4085379365,"v":170000.732381908,"t":1708128000}
+{"o":13502.4085379365,"h":13533.2342158118,"l":13342.7352916228,"c":13404.9796361645,"v":171597.5676386596,"t":1708131600}
+{"o":13404.9796361645,"h":13429.619086089,"l":13342.1142495988,"c":13400.0830384799,"v":196144.0561264298,"t":1708135200}
+{"o":13400.0830384799,"h":13447.1547549543,"l":13328.2714066286,"c":13416.8059549647,"v":135244.3242356524,"t":1708138800}
+{"o":13416.8059549647,"h":13427.0886922164,"l":13345.6115310595,"c":13353.3546461504,"v":136440.8429022341,"t":1708142400}
+{"o":13353.3546461504,"h":13367.9140264135,"l":13267.5781570277,"c":13366.3958623027,"v":175147.8617186646,"t":1708146000}
+{"o":13366.3958623027,"h":13408.4530390928,"l":13350.0478001227,"c":13381.8246636521,"v":137164.7475535009,"t":1708149600}
+{"o":13381.8246636521,"h":13480.8961899643,"l":13372.0488383041,"c":13468.4518228035,"v":126329.5395213119,"t":1708153200}
+{"o":13468.4518228035,"h":13527.7068723309,"l":13324.0628707567,"c":13350.940442883,"v":185190.6032069376,"t":1708156800}
+{"o":13350.940442883,"h":13373.8176189176,"l":13253.9439466213,"c":13275.3043020342,"v":157115.6090817016,"t":1708160400}
+{"o":13275.3043020342,"h":13342.6735296669,"l":13235.7184254773,"c":13338.9334139361,"v":171240.5319594568,"t":1708164000}
+{"o":13338.9334139361,"h":13397.7566366261,"l":13326.3887166317,"c":13357.0063031148,"v":133149.5327928575,"t":1708167600}
+{"o":13357.0063031148,"h":13374.6226639362,"l":13306.5869502363,"c":13309.939700195,"v":133927.0736131129,"t":1708171200}
+{"o":13309.939700195,"h":13310.0209906336,"l":13035.2641141929,"c":13056.1933402221,"v":367035.608479324,"t":1708174800}
+{"o":13056.1933402221,"h":13095.2126362138,"l":12905.7627613485,"c":13060.5078994802,"v":415677.4881087266,"t":1708178400}
+{"o":13060.5078994802,"h":13136.1792010296,"l":12988.3393295093,"c":13093.0074765816,"v":240417.6995176751,"t":1708182000}
+{"o":13093.0074765816,"h":13109.46093585,"l":13002.0492421207,"c":13063.7443282353,"v":176627.2656305812,"t":1708185600}
+{"o":13063.7443282353,"h":13166.6302241311,"l":13058.3564417461,"c":13148.6204414777,"v":243692.6552297321,"t":1708189200}
+{"o":13148.6204414777,"h":13153.5090769262,"l":13097.1225308499,"c":13123.9033115119,"v":151537.4403072387,"t":1708192800}
+{"o":13123.9033115119,"h":13192.4372222697,"l":13100.8124653229,"c":13186.3957551251,"v":158696.6896180239,"t":1708196400}
+{"o":13186.3957551251,"h":13246.3921136018,"l":13158.257038484,"c":13233.3260216458,"v":161629.6163824727,"t":1708200000}
+{"o":13233.3260216458,"h":13386.266276933,"l":13189.4328679855,"c":13342.0327466996,"v":201429.9604937776,"t":1708203600}
+{"o":13342.0327466996,"h":13383.7955093304,"l":13317.6203220533,"c":13338.6555749143,"v":164081.6797637751,"t":1708207200}
+{"o":13338.6555749143,"h":13344.6394688786,"l":13286.7905012606,"c":13297.5815325915,"v":123503.2750198547,"t":1708210800}
+{"o":13297.5815325915,"h":13396.123960795,"l":13269.0445939707,"c":13328.6299052552,"v":293320.0886355736,"t":1708214400}
+{"o":13328.6299052552,"h":13385.4701388432,"l":13195.669871823,"c":13222.4657015224,"v":161382.287654429,"t":1708218000}
+{"o":13222.4657015224,"h":13254.7531578562,"l":13127.8710218315,"c":13151.5263088065,"v":194477.3044700121,"t":1708221600}
+{"o":13151.5263088065,"h":13243.3380975804,"l":13140.7388797976,"c":13234.3570421667,"v":151267.5434976493,"t":1708225200}
+{"o":13234.3570421667,"h":13327.290676192,"l":13231.2862280999,"c":13306.4584971088,"v":165183.7765407788,"t":1708228800}
+{"o":13306.4584971088,"h":13388.6662440218,"l":13298.7757239206,"c":13368.4607562973,"v":147827.3825671864,"t":1708232400}
+{"o":13368.4607562973,"h":13379.2355072489,"l":13200.1262373507,"c":13256.2244133471,"v":150543.5227081439,"t":1708236000}
+{"o":13256.2244133471,"h":13382.2205592914,"l":13225.9144925804,"c":13335.3992646775,"v":153689.8421622009,"t":1708239600}
+{"o":13335.3992646775,"h":13358.1986046023,"l":13289.9021698425,"c":13346.3179578041,"v":117049.0765955838,"t":1708243200}
+{"o":13346.3179578041,"h":13545.0562681798,"l":13342.321398707,"c":13536.8702601023,"v":194197.6329224814,"t":1708246800}
+{"o":13536.8702601023,"h":13805.5348890982,"l":13531.5571864085,"c":13607.5924233281,"v":331539.6513790801,"t":1708250400}
+{"o":13607.5924233281,"h":13696.5908662311,"l":13560.2777935966,"c":13651.2725456327,"v":147969.2385363639,"t":1708254000}
+{"o":13651.2725456327,"h":13684.1044536474,"l":13514.5346248948,"c":13528.31082612,"v":168307.6986711358,"t":1708257600}
+{"o":13528.31082612,"h":13600.8132842279,"l":13525.1323721221,"c":13579.8588731117,"v":168380.3621890369,"t":1708261200}
+{"o":13579.8588731117,"h":13731.3611632926,"l":13579.6245456906,"c":13688.6730451609,"v":210257.9258673961,"t":1708264800}
+{"o":13688.6730451609,"h":13721.9700405708,"l":13649.8893135667,"c":13711.6529592599,"v":216325.0010709511,"t":1708268400}
+{"o":13711.6529592599,"h":13818.1258855326,"l":13638.6000510709,"c":13752.7663127077,"v":288967.9157858267,"t":1708272000}
+{"o":13752.7663127077,"h":13926.520775674,"l":13750.8596639501,"c":13829.8728737686,"v":320187.9865119433,"t":1708275600}
+{"o":13829.8728737686,"h":13870.7970445149,"l":13752.6961565449,"c":13852.3092696792,"v":213393.3383472781,"t":1708279200}
+{"o":13852.3092696792,"h":13867.7368501215,"l":13737.0636641599,"c":13766.9232502055,"v":209193.8394885375,"t":1708282800}
+{"o":13766.9232502055,"h":13817.8333832758,"l":13661.5887181121,"c":13727.7335952329,"v":205060.9574170759,"t":1708286400}
+{"o":13727.7335952329,"h":13843.1389770232,"l":13724.5085588431,"c":13797.8673865058,"v":186563.8035661403,"t":1708290000}
+{"o":13797.8673865058,"h":13869.52461471,"l":13716.032533542,"c":13769.301809837,"v":248196.2607729377,"t":1708293600}
+{"o":13769.301809837,"h":13816.0445769122,"l":13674.9644253906,"c":13702.6943491476,"v":201931.7198449668,"t":1708297200}
+{"o":13702.6943491476,"h":13781.0683021456,"l":13679.0879983561,"c":13715.6527438926,"v":223960.7980698711,"t":1708300800}
+{"o":13715.6527438926,"h":13718.3639881427,"l":13637.0966853327,"c":13698.8316885916,"v":242280.7002390974,"t":1708304400}
+{"o":13698.8316885916,"h":13725.2923706649,"l":13619.2632579455,"c":13683.5752247771,"v":215877.5034252408,"t":1708308000}
+{"o":13683.5752247771,"h":13697.9940823475,"l":13578.6691293496,"c":13633.1526622127,"v":194978.1766094565,"t":1708311600}
+{"o":13633.1526622127,"h":13698.6389902296,"l":13597.2912064928,"c":13669.3906236607,"v":178190.2472534077,"t":1708315200}
+{"o":13669.3906236607,"h":13674.4664061803,"l":13571.0044442442,"c":13647.8019688449,"v":176258.0898237225,"t":1708318800}
+{"o":13647.8019688449,"h":13799.6881046861,"l":13639.9709630097,"c":13725.7818142213,"v":249521.2755886441,"t":1708322400}
+{"o":13725.7818142213,"h":13870.8618971981,"l":13701.3924213175,"c":13826.0239926476,"v":170674.8955464405,"t":1708326000}
+{"o":13826.0239926476,"h":13838.4546752313,"l":13625.5323624897,"c":13637.2415803038,"v":220655.1736421426,"t":1708329600}
+{"o":13637.2415803038,"h":13729.4078400898,"l":13635.9005551502,"c":13654.3046381959,"v":165954.6499409663,"t":1708333200}
+{"o":13654.3046381959,"h":13697.7900747304,"l":13539.2598145463,"c":13665.316667796,"v":204789.0967743145,"t":1708336800}
+{"o":13665.316667796,"h":13786.4624526532,"l":13657.2897874748,"c":13758.6779456847,"v":164244.5316866687,"t":1708340400}
+{"o":13758.6779456847,"h":13766.0122767209,"l":13658.6439731798,"c":13660.6714878587,"v":181564.5542062366,"t":1708344000}
+{"o":13660.6714878587,"h":14002.8335251096,"l":13643.5002663657,"c":13795.1318605212,"v":458373.2464516456,"t":1708347600}
+{"o":13795.1318605212,"h":13833.4994027731,"l":13702.8276099103,"c":13818.3130376346,"v":291691.3765924367,"t":1708351200}
+{"o":13818.3130376346,"h":14023.0356008524,"l":13803.5566524578,"c":13879.1617970849,"v":346897.9011129418,"t":1708354800}
+{"o":13879.1617970849,"h":13933.8328525362,"l":13716.753367353,"c":13752.5645312867,"v":293314.9629987158,"t":1708358400}
+{"o":13752.5645312867,"h":13871.6943094428,"l":13715.8311627556,"c":13733.7788901006,"v":287529.2026484085,"t":1708362000}
+{"o":13733.7788901006,"h":13763.0572389508,"l":13657.7916144247,"c":13669.2623699149,"v":193671.3938799533,"t":1708365600}
+{"o":13669.2623699149,"h":13706.1831338834,"l":13610.8666305301,"c":13665.3425528644,"v":170331.8872321271,"t":1708369200}
+{"o":13665.3425528644,"h":13728.3110494918,"l":13621.6794933879,"c":13684.3545166258,"v":181240.7760976932,"t":1708372800}
+{"o":13684.3545166258,"h":13777.6123445554,"l":13674.1034688676,"c":13767.3456422211,"v":177674.4748602793,"t":1708376400}
+{"o":13767.3456422211,"h":13797.5355244274,"l":13658.260157737,"c":13683.5567537822,"v":210624.304938192,"t":1708380000}
+{"o":13683.5567537822,"h":13707.7797077269,"l":13565.1712759486,"c":13617.1555308359,"v":167795.877742441,"t":1708383600}
+{"o":13617.1555308359,"h":13687.5028692449,"l":13510.0888679296,"c":13517.6155271294,"v":250920.6020717403,"t":1708387200}
+{"o":13517.6155271294,"h":13559.8935317861,"l":13326.4315380805,"c":13398.1243868745,"v":319804.69927128,"t":1708390800}
+{"o":13398.1243868745,"h":13473.4166426646,"l":13380.0282530922,"c":13455.5627450714,"v":179820.5531462808,"t":1708394400}
+{"o":13455.5627450714,"h":13474.7750444929,"l":13360.5484535281,"c":13367.1123820768,"v":254611.5079290002,"t":1708398000}
+{"o":13367.1123820768,"h":13476.5963195398,"l":13312.9246363684,"c":13474.1289858997,"v":170821.7942681311,"t":1708401600}
+{"o":13474.1289858997,"h":13529.5290241961,"l":13460.8949889184,"c":13520.4120452164,"v":146538.9874992307,"t":1708405200}
+{"o":13520.4120452164,"h":13553.3081871271,"l":13486.4924234021,"c":13522.7582392356,"v":159428.7856782772,"t":1708408800}
+{"o":13522.7582392356,"h":13528.52661535,"l":13331.2502027516,"c":13354.8164352504,"v":192451.0543695457,"t":1708412400}
+{"o":13354.8164352504,"h":13372.8073629093,"l":13115.2534445825,"c":13338.6353456441,"v":192131.6705741267,"t":1708416000}
+{"o":13338.6353456441,"h":13361.6015329875,"l":13180.254849639,"c":13306.0498092858,"v":216401.9566658125,"t":1708419600}
+{"o":13306.0498092858,"h":13433.4996221157,"l":13291.2993741305,"c":13427.1118183041,"v":159664.0744007459,"t":1708423200}
+{"o":13427.1118183041,"h":13520.8670616942,"l":13386.9662967466,"c":13474.8730174827,"v":175634.7989293399,"t":1708426800}
+{"o":13474.8730174827,"h":13513.6543434704,"l":13317.7012851908,"c":13320.8083892756,"v":193650.1977959603,"t":1708430400}
+{"o":13320.8083892756,"h":13514.8507627454,"l":13289.0729928257,"c":13500.9018038413,"v":302425.7868095743,"t":1708434000}
+{"o":13500.9018038413,"h":13510.3153635648,"l":12987.2891850223,"c":13152.750322717,"v":642691.935273968,"t":1708437600}
+{"o":13152.750322717,"h":13165.0149734977,"l":12771.8667222055,"c":13008.2084987493,"v":668910.1595912236,"t":1708441200}
+{"o":13008.2084987493,"h":13134.164397387,"l":12904.8985892961,"c":12936.6802712357,"v":375363.2193373805,"t":1708444800}
+{"o":12936.6802712357,"h":12969.6199662603,"l":12798.3196348888,"c":12874.8735289546,"v":379440.4581225974,"t":1708448400}
+{"o":12874.8735289546,"h":13019.4868203456,"l":12837.8063330569,"c":12968.3956340366,"v":237991.5655697228,"t":1708452000}
+{"o":12968.3956340366,"h":13105.3123466434,"l":12925.4728781901,"c":13100.8318027965,"v":256192.8427332013,"t":1708455600}
+{"o":13100.8318027965,"h":13132.9519730777,"l":13027.6242767138,"c":13129.8625939197,"v":230701.4642415063,"t":1708459200}
+{"o":13129.8625939197,"h":13165.8248412307,"l":13084.1998340756,"c":13118.4659384778,"v":180138.4187370546,"t":1708462800}
+{"o":13118.4659384778,"h":13312.8947159623,"l":13115.8134856237,"c":13290.020814232,"v":228197.2395782611,"t":1708466400}
+{"o":13290.020814232,"h":13391.0302671719,"l":13220.028260347,"c":13224.005456352,"v":195930.2986183431,"t":1708470000}
+{"o":13224.005456352,"h":13233.8346729137,"l":13089.4087236954,"c":13115.7506434345,"v":168491.0704675903,"t":1708473600}
+{"o":13115.7506434345,"h":13214.7495346314,"l":13060.9424682203,"c":13076.6012158971,"v":235324.4672670471,"t":1708477200}
+{"o":13076.6012158971,"h":13101.4239791953,"l":12992.0662294061,"c":13031.4988497468,"v":217554.309591673,"t":1708480800}
+{"o":13031.4988497468,"h":13086.1256885926,"l":13000.593139823,"c":13014.8222515059,"v":171445.9760253383,"t":1708484400}
+{"o":13014.8222515059,"h":13064.4246460999,"l":12953.4892228595,"c":12985.5498943248,"v":145118.9399135033,"t":1708488000}
+{"o":12985.5498943248,"h":13055.192706294,"l":12955.2238895089,"c":12987.6104437122,"v":131375.5215944763,"t":1708491600}
+{"o":12987.6104437122,"h":13045.6422881211,"l":12856.4977003404,"c":12907.6068784775,"v":203750.5748010629,"t":1708495200}
+{"o":12907.6068784775,"h":12909.1937747449,"l":12752.7728886729,"c":12798.9612009286,"v":227287.8638199923,"t":1708498800}
+{"o":12798.9612009286,"h":12889.0922974044,"l":12778.9574568152,"c":12834.1718433958,"v":212539.7538874119,"t":1708502400}
+{"o":12834.1718433958,"h":12846.6789552369,"l":12551.4175631513,"c":12585.1185787543,"v":317657.1353462069,"t":1708506000}
+{"o":12585.1185787543,"h":12674.3877451194,"l":12495.0249939122,"c":12634.2872179856,"v":292266.4298395853,"t":1708509600}
+{"o":12634.2872179856,"h":12680.9136532469,"l":12490.1066907083,"c":12541.2949794319,"v":199855.6467068885,"t":1708513200}
+{"o":12541.2949794319,"h":12691.4082047681,"l":12432.1708968133,"c":12659.7712295905,"v":340504.7660286364,"t":1708516800}
+{"o":12659.7712295905,"h":12736.4769735305,"l":12532.879502914,"c":12594.9239093538,"v":249735.2208644535,"t":1708520400}
+{"o":12594.9239093538,"h":12601.6247259373,"l":12334.1976614664,"c":12428.826398232,"v":397675.7447628126,"t":1708524000}
+{"o":12428.826398232,"h":12693.6934532492,"l":12384.9075685824,"c":12674.8087395426,"v":325673.0159343675,"t":1708527600}
+{"o":12674.8087395426,"h":12755.9760626402,"l":12567.2781225723,"c":12691.9275165087,"v":292988.4867585582,"t":1708531200}
+{"o":12691.9275165087,"h":12721.230918709,"l":12449.81139625,"c":12459.1509550033,"v":302394.6521143846,"t":1708534800}
+{"o":12459.1509550033,"h":12467.6671087457,"l":12201.5441309316,"c":12344.666073604,"v":394202.6055655577,"t":1708538400}
+{"o":12344.666073604,"h":12464.1325106733,"l":12295.4270679731,"c":12453.5290312198,"v":237264.3700265645,"t":1708542000}
+{"o":12453.5290312198,"h":12473.0828973659,"l":12378.5310702007,"c":12403.9688597588,"v":183676.1981451185,"t":1708545600}
+{"o":12403.9688597588,"h":12776.0149363842,"l":12384.2489178489,"c":12771.7871164014,"v":390502.4118727301,"t":1708549200}
+{"o":12771.7871164014,"h":12848.9475414142,"l":12705.9682293721,"c":12767.5675541788,"v":314710.2873918093,"t":1708552800}
+{"o":12767.5675541788,"h":12903.7553494931,"l":12728.0959862265,"c":12827.2432578831,"v":268641.612739049,"t":1708556400}
+{"o":12827.2432578831,"h":12828.1845185747,"l":12661.7337360452,"c":12670.7634555321,"v":232562.0438786077,"t":1708560000}
+{"o":12670.7634555321,"h":12709.958116247,"l":12459.5916120754,"c":12478.9518470925,"v":220995.9621307349,"t":1708563600}
+{"o":12478.9518470925,"h":12605.0519888817,"l":12460.8179627495,"c":12547.8926811028,"v":226800.9357276424,"t":1708567200}
+{"o":12547.8926811028,"h":12678.1461636663,"l":12515.800148523,"c":12640.7033111125,"v":199393.8087479315,"t":1708570800}
+{"o":12640.7033111125,"h":12694.9050044994,"l":12599.5725187152,"c":12615.4219748338,"v":174316.3170985498,"t":1708574400}
+{"o":12615.4219748338,"h":12712.2835261444,"l":12601.2889039085,"c":12666.5417418151,"v":169433.0716046982,"t":1708578000}
+{"o":12666.5417418151,"h":12863.4404082195,"l":12656.8818447226,"c":12793.6112434449,"v":188381.9879959364,"t":1708581600}
+{"o":12793.6112434449,"h":12833.0070481563,"l":12673.5685615984,"c":12822.0017130754,"v":252635.2824481511,"t":1708585200}
+{"o":12822.0017130754,"h":12943.2786211124,"l":12794.3669070479,"c":12903.2161271029,"v":227881.6985656189,"t":1708588800}
+{"o":12903.2161271029,"h":13053.244666358,"l":12874.5943657854,"c":13021.4304927613,"v":229423.790412674,"t":1708592400}
+{"o":13021.4304927613,"h":13068.0587163827,"l":12887.6746837982,"c":12968.6301300329,"v":217345.2919398454,"t":1708596000}
+{"o":12968.6301300329,"h":12979.5148254201,"l":12858.3116146137,"c":12915.8952081553,"v":189025.5237680524,"t":1708599600}
+{"o":12915.8952081553,"h":12954.7653460772,"l":12782.9176242516,"c":12826.3317566488,"v":186344.6397995031,"t":1708603200}
+{"o":12826.3317566488,"h":12837.5421977616,"l":12588.3426392813,"c":12675.3571656572,"v":272976.6689789442,"t":1708606800}
+{"o":12675.3571656572,"h":12784.3697519394,"l":12646.3396183061,"c":12769.5724808557,"v":241251.2576404808,"t":1708610400}
+{"o":12769.5724808557,"h":12922.2216440267,"l":12734.7835831547,"c":12859.6393873971,"v":256656.6997916426,"t":1708614000}
+{"o":12859.6393873971,"h":12867.07493248,"l":12651.2780172594,"c":12694.1160237173,"v":243815.6967719893,"t":1708617600}
+{"o":12694.1160237173,"h":12765.996892317,"l":12685.6035184173,"c":12715.6247646021,"v":217330.779742241,"t":1708621200}
+{"o":12715.6247646021,"h":12806.697305061,"l":12646.9342455769,"c":12777.4039482285,"v":204179.0067484131,"t":1708624800}
+{"o":12777.4039482285,"h":12780.0561435077,"l":12609.4967765906,"c":12635.9966589395,"v":203644.7887044636,"t":1708628400}
+{"o":12635.9966589395,"h":12846.0812005442,"l":12620.2220461484,"c":12836.9286540363,"v":331687.940925605,"t":1708632000}
+{"o":12836.9286540363,"h":12839.645486859,"l":12600.4287944483,"c":12642.5090413799,"v":219765.0169952878,"t":1708635600}
+{"o":12642.5090413799,"h":12695.1905128137,"l":12487.9323141051,"c":12567.1227119603,"v":224027.2422018646,"t":1708639200}
+{"o":12567.1227119603,"h":12583.4003563191,"l":12388.2195108159,"c":12410.1937188828,"v":203855.9287801867,"t":1708642800}
+{"o":12410.1937188828,"h":12514.1571487985,"l":12399.4817358996,"c":12511.3257745955,"v":202825.2877872706,"t":1708646400}
+{"o":12511.3257745955,"h":12545.7981242803,"l":12442.4984825494,"c":12449.2261306065,"v":198759.6832459314,"t":1708650000}
+{"o":12449.2261306065,"h":12533.1399174668,"l":12347.7353823941,"c":12377.5236281645,"v":238846.5454968448,"t":1708653600}
+{"o":12377.5236281645,"h":12424.4135542421,"l":12323.3792912958,"c":12422.0770942718,"v":250088.9486259188,"t":1708657200}
+{"o":12422.0770942718,"h":12497.7688375961,"l":12371.1064633507,"c":12491.5815557218,"v":191268.6790447475,"t":1708660800}
+{"o":12491.5815557218,"h":12527.5082395474,"l":12450.4338555572,"c":12510.224794127,"v":144951.2095638016,"t":1708664400}
+{"o":12510.224794127,"h":12584.3410585484,"l":12501.0277981852,"c":12559.7612968623,"v":139968.377676365,"t":1708668000}
+{"o":12559.7612968623,"h":12574.9623825025,"l":12401.5745524361,"c":12443.5510735921,"v":161024.3879580312,"t":1708671600}
+{"o":12443.5510735921,"h":12541.9721054974,"l":12356.3945842628,"c":12417.6855661564,"v":218190.6648335176,"t":1708675200}
+{"o":12417.6855661564,"h":12495.2234830177,"l":12376.1895800325,"c":12491.3137456946,"v":210730.5932349964,"t":1708678800}
+{"o":12491.3137456946,"h":12529.9110028926,"l":12444.9089248717,"c":12521.448968385,"v":153871.9923522074,"t":1708682400}
+{"o":12521.448968385,"h":12572.4936145092,"l":12496.7865843043,"c":12529.4077525012,"v":142783.243704633,"t":1708686000}
+{"o":12529.4077525012,"h":12535.238969844,"l":12342.3243870151,"c":12351.9570244853,"v":199449.3386663441,"t":1708689600}
+{"o":12351.9570244853,"h":12476.7409648888,"l":12331.8962184989,"c":12467.6905693079,"v":256748.1957107527,"t":1708693200}
+{"o":12467.6905693079,"h":12556.8912854641,"l":12354.8157739942,"c":12482.9875367262,"v":407192.834728901,"t":1708696800}
+{"o":12482.9875367262,"h":12483.5124706276,"l":12223.0660231457,"c":12247.6625705509,"v":528281.3461818647,"t":1708700400}
+{"o":12247.6625705509,"h":12292.1055242903,"l":12052.6662457475,"c":12257.003602975,"v":539884.4124676911,"t":1708704000}
+{"o":12257.003602975,"h":12398.8578111856,"l":12242.4939709206,"c":12396.1726452837,"v":230006.6536637312,"t":1708707600}
+{"o":12396.1726452837,"h":12398.2376978636,"l":12301.3034063175,"c":12375.7757682874,"v":189983.4451809138,"t":1708711200}
+{"o":12375.7757682874,"h":12409.8550881682,"l":12324.4941322218,"c":12374.2063931896,"v":190218.9414520643,"t":1708714800}
+{"o":12374.2063931896,"h":12416.1363948936,"l":12319.6399032467,"c":12390.5331901654,"v":182175.0682738464,"t":1708718400}
+{"o":12390.5331901654,"h":12411.8950443843,"l":12316.2207030213,"c":12335.9967702388,"v":196088.0403262976,"t":1708722000}
+{"o":12335.9967702388,"h":12367.3286449917,"l":12174.594751237,"c":12185.0998878463,"v":301423.7754402267,"t":1708725600}
+{"o":12185.0998878463,"h":12236.3548001367,"l":12065.2095035292,"c":12188.2416284535,"v":293431.9252752727,"t":1708729200}
+{"o":12188.2416284535,"h":12301.7195673217,"l":12133.0673032512,"c":12273.9611922076,"v":272089.9036488202,"t":1708732800}
+{"o":12273.9611922076,"h":12276.3710702547,"l":12021.2035964825,"c":12050.3503291617,"v":351472.5390198523,"t":1708736400}
+{"o":12050.3503291617,"h":12188.9658285045,"l":12024.3900193763,"c":12165.8258182605,"v":215272.8151774952,"t":1708740000}
+{"o":12165.8258182605,"h":12258.1212960694,"l":12134.2565371479,"c":12231.7725453086,"v":140750.842913151,"t":1708743600}
+{"o":12231.7725453086,"h":12361.0890873998,"l":12225.1251296923,"c":12338.9133768304,"v":149250.1265489711,"t":1708747200}
+{"o":12338.9133768304,"h":12375.6123322902,"l":12282.4316982848,"c":12362.4423133725,"v":142690.1458984731,"t":1708750800}
+{"o":12362.4423133725,"h":12394.7904620017,"l":12326.3666480187,"c":12371.5670554845,"v":182266.7347136299,"t":1708754400}
+{"o":12371.5670554845,"h":12481.8282940882,"l":12344.5523297334,"c":12475.1996147323,"v":172573.6166081406,"t":1708758000}
+{"o":12475.1996147323,"h":12501.5371960905,"l":12394.6458382315,"c":12409.4001256721,"v":157882.0109942938,"t":1708761600}
+{"o":12409.4001256721,"h":12539.2338337529,"l":12393.4527704846,"c":12508.256670211,"v":175281.0333490815,"t":1708765200}
+{"o":12508.256670211,"h":12546.3810119177,"l":12461.1919741717,"c":12482.2910443846,"v":130260.6377824274,"t":1708768800}
+{"o":12482.2910443846,"h":12502.8821694029,"l":12433.2900246238,"c":12466.5125458935,"v":126408.8891989685,"t":1708772400}
+{"o":12466.5125458935,"h":12517.6018944595,"l":12415.7143830215,"c":12482.8021732604,"v":150064.9808681838,"t":1708776000}
+{"o":12482.8021732604,"h":12520.8590132836,"l":12454.2369135007,"c":12485.8964153577,"v":166932.7653812084,"t":1708779600}
+{"o":12485.8964153577,"h":12500.8650779802,"l":12424.6052688905,"c":12469.9202743029,"v":155607.0024364399,"t":1708783200}
+{"o":12469.9202743029,"h":12506.8012068301,"l":12442.287575587,"c":12445.6286309118,"v":187531.4657228388,"t":1708786800}
+{"o":12445.6286309118,"h":12535.8695175284,"l":12440.4086755695,"c":12515.5443153645,"v":179847.4049954723,"t":1708790400}
+{"o":12515.5443153645,"h":12675.7235642187,"l":12503.8753963995,"c":12629.4875087889,"v":254847.7664798708,"t":1708794000}
+{"o":12629.4875087889,"h":12681.4704756362,"l":12593.5134687609,"c":12616.3896444169,"v":227020.4850085249,"t":1708797600}
+{"o":12616.3896444169,"h":12713.6489697468,"l":12602.4625846965,"c":12703.2082333223,"v":167508.6196572195,"t":1708801200}
+{"o":12703.2082333223,"h":12749.0371238683,"l":12661.1355149477,"c":12703.338255355,"v":214435.9628527244,"t":1708804800}
+{"o":12703.338255355,"h":12764.5013286765,"l":12670.3949446408,"c":12751.2638710751,"v":210163.5954870967,"t":1708808400}
+{"o":12751.2638710751,"h":12790.3702499456,"l":12694.4441417305,"c":12710.9986595045,"v":170855.9727602348,"t":1708812000}
+{"o":12710.9986595045,"h":12744.0872973654,"l":12681.9002772993,"c":12700.1281526813,"v":220098.8003921502,"t":1708815600}
+{"o":12700.1281526813,"h":12709.4652120941,"l":12623.531947234,"c":12661.2884666088,"v":157834.7419675255,"t":1708819200}
+{"o":12661.2884666088,"h":12694.8340835495,"l":12601.5066800041,"c":12665.1905877494,"v":160636.9272320669,"t":1708822800}
+{"o":12665.1905877494,"h":12751.8026713159,"l":12582.752664107,"c":12612.8046416237,"v":220726.0647159237,"t":1708826400}
+{"o":12612.8046416237,"h":12628.0393031316,"l":12477.5039077871,"c":12619.425179842,"v":174590.1087794315,"t":1708830000}
+{"o":12619.425179842,"h":12627.3545534008,"l":12549.6970817074,"c":12598.471182695,"v":155317.8073994479,"t":1708833600}
+{"o":12598.471182695,"h":12630.3378118288,"l":12544.8484105206,"c":12613.1775060227,"v":112473.9407244328,"t":1708837200}
+{"o":12613.1775060227,"h":12659.1367996515,"l":12574.1592017166,"c":12597.6197583895,"v":139894.4237778158,"t":1708840800}
+{"o":12597.6197583895,"h":12614.9025701439,"l":12540.9208593469,"c":12575.4699847781,"v":132292.6826329316,"t":1708844400}
+{"o":12575.4699847781,"h":12585.2177379313,"l":12499.761474173,"c":12508.1699831381,"v":157348.2448510217,"t":1708848000}
+{"o":12508.1699831381,"h":12539.7722763771,"l":12475.3523567929,"c":12503.5153395783,"v":116112.9885826925,"t":1708851600}
+{"o":12503.5153395783,"h":12523.5875991244,"l":12458.6706472439,"c":12502.0273911839,"v":112294.4648138743,"t":1708855200}
+{"o":12502.0273911839,"h":12560.9454568708,"l":12475.3557657266,"c":12547.5693677289,"v":116085.2562373642,"t":1708858800}
+{"o":12547.5693677289,"h":12583.7136816927,"l":12484.5161642878,"c":12572.794408228,"v":147222.8923073631,"t":1708862400}
+{"o":12572.794408228,"h":12589.6291619861,"l":12508.0571429373,"c":12524.5506188278,"v":180397.3979655663,"t":1708866000}
+{"o":12524.5506188278,"h":12643.8078252981,"l":12513.0802131779,"c":12629.0789603653,"v":245786.323914668,"t":1708869600}
+{"o":12629.0789603653,"h":12668.1891142201,"l":12507.9949013247,"c":12546.6789632671,"v":213653.7527303075,"t":1708873200}
+{"o":12546.6789632671,"h":12600.5957665493,"l":12477.6843838811,"c":12531.7713419266,"v":232079.8369701794,"t":1708876800}
+{"o":12531.7713419266,"h":12623.8998549737,"l":12518.9234990709,"c":12617.5964480269,"v":217462.4860677387,"t":1708880400}
+{"o":12617.5964480269,"h":12625.2791132954,"l":12546.4672731545,"c":12589.9556984499,"v":177812.5444711848,"t":1708884000}
+{"o":12589.9556984499,"h":12657.1017508266,"l":12562.2716022613,"c":12619.0241466946,"v":197880.9073888867,"t":1708887600}
+{"o":12619.0241466946,"h":12744.8756013025,"l":12612.7931672477,"c":12649.0683344515,"v":309851.4177801767,"t":1708891200}
+{"o":12649.0683344515,"h":12678.6789818231,"l":12591.9799729988,"c":12627.288540669,"v":224415.9168117672,"t":1708894800}
+{"o":12627.288540669,"h":12687.4572703184,"l":12578.3561753637,"c":12636.3840810359,"v":250328.2939221835,"t":1708898400}
+{"o":12636.3840810359,"h":12653.7684373229,"l":12582.3542087532,"c":12630.4388172207,"v":164997.24386685,"t":1708902000}
+{"o":12630.4388172207,"h":12693.0301144457,"l":12587.3480693343,"c":12688.4484811771,"v":209257.2242076798,"t":1708905600}
+{"o":12688.4484811771,"h":12778.9448988399,"l":12532.0503116442,"c":12621.4953029276,"v":265944.1156825843,"t":1708909200}
+{"o":12621.4953029276,"h":12635.4894451023,"l":12517.2585029244,"c":12518.8018471574,"v":189190.510771946,"t":1708912800}
+{"o":12518.8018471574,"h":12630.5088871594,"l":12479.9874170155,"c":12627.1395500639,"v":208735.8292654832,"t":1708916400}
+{"o":12627.1395500639,"h":12650.6879922442,"l":12563.61189802,"c":12592.4240016686,"v":185367.8642578195,"t":1708920000}
+{"o":12592.4240016686,"h":12703.3847530909,"l":12577.9900181461,"c":12690.4853253511,"v":186434.5381801813,"t":1708923600}
+{"o":12690.4853253511,"h":12720.0472786442,"l":12661.1888899785,"c":12715.7080661787,"v":167664.9948760219,"t":1708927200}
+{"o":12715.7080661787,"h":12725.3914989789,"l":12591.9584158179,"c":12606.1628206637,"v":172409.8574366354,"t":1708930800}
+{"o":12606.1628206637,"h":12712.3129770221,"l":12593.8055422988,"c":12641.2028190277,"v":178096.2068802742,"t":1708934400}
+{"o":12641.2028190277,"h":12695.6028701809,"l":12368.3452189992,"c":12387.7522889305,"v":368836.1655823427,"t":1708938000}
+{"o":12387.7522889305,"h":12490.7379950546,"l":12379.3071887113,"c":12428.4818784482,"v":217417.0467984704,"t":1708941600}
+{"o":12428.4818784482,"h":12438.3502779787,"l":12281.0339963697,"c":12324.9907609146,"v":263996.2517445374,"t":1708945200}
+{"o":12324.9907609146,"h":12387.8340636038,"l":12242.043723728,"c":12375.2934711386,"v":266606.7399085468,"t":1708948800}
+{"o":12375.2934711386,"h":12466.5307331729,"l":12320.2490659177,"c":12396.1512317963,"v":313531.4465190204,"t":1708952400}
+{"o":12396.1512317963,"h":12643.1877512182,"l":12389.8634781352,"c":12636.5379702716,"v":250096.4706465011,"t":1708956000}
+{"o":12636.5379702716,"h":12821.9430058292,"l":12587.4236227528,"c":12815.520909675,"v":496788.6425370993,"t":1708959600}
+{"o":12815.520909675,"h":13075.4300727282,"l":12765.7712945442,"c":13050.2929168505,"v":508099.5160042478,"t":1708963200}
+{"o":13050.2929168505,"h":13404.016970934,"l":13040.9116699236,"c":13381.2509830625,"v":479151.0037926284,"t":1708966800}
+{"o":13381.2509830625,"h":13461.1789406526,"l":13282.2838921584,"c":13344.2430318768,"v":522776.2221273804,"t":1708970400}
+{"o":13344.2430318768,"h":13425.2107840697,"l":13234.0335513521,"c":13399.0437593992,"v":440818.2982660409,"t":1708974000}
+{"o":13399.0437593992,"h":13483.906930081,"l":13261.9504239519,"c":13332.3462713462,"v":429282.1879470152,"t":1708977600}
+{"o":13332.3462713462,"h":13339.541204071,"l":13241.1926900309,"c":13305.0924517076,"v":271315.7595466936,"t":1708981200}
+{"o":13305.0924517076,"h":13528.9776162933,"l":13291.078079255,"c":13400.6831341315,"v":362157.7340358227,"t":1708984800}
+{"o":13400.6831341315,"h":13463.1245678708,"l":13361.1685826163,"c":13423.3543970711,"v":259223.1771760684,"t":1708988400}
+{"o":13423.3543970711,"h":13554.8617679264,"l":13333.4859677273,"c":13525.1737253721,"v":355004.7831364438,"t":1708992000}
+{"o":13525.1737253721,"h":13710.8936328182,"l":13500.8073395041,"c":13522.7877673038,"v":520320.330217295,"t":1708995600}
+{"o":13522.7877673038,"h":13665.9243981272,"l":13415.7108712151,"c":13580.7231171396,"v":698839.1945740271,"t":1708999200}
+{"o":13580.7231171396,"h":13694.703492603,"l":13448.8172892701,"c":13456.5124251147,"v":475921.4181819215,"t":1709002800}
+{"o":13456.5124251147,"h":13503.6636677734,"l":13329.6750108762,"c":13348.9622345037,"v":470229.4805541687,"t":1709006400}
+{"o":13348.9622345037,"h":13479.6510839102,"l":13328.7190553466,"c":13463.2538685609,"v":278098.2722186363,"t":1709010000}
+{"o":13463.2538685609,"h":13603.867522962,"l":13460.6121278986,"c":13587.9823397161,"v":282652.2430998138,"t":1709013600}
+{"o":13587.9823397161,"h":13608.2066717302,"l":13453.5572242985,"c":13485.3696375193,"v":278526.7805666091,"t":1709017200}
+{"o":13485.3696375193,"h":13646.0301150916,"l":13482.5081963384,"c":13563.2552184817,"v":229837.8705577406,"t":1709020800}
+{"o":13563.2552184817,"h":13634.5559573081,"l":13546.8352859483,"c":13599.7727017238,"v":284207.6678047567,"t":1709024400}
+{"o":13599.7727017238,"h":13690.7940003963,"l":13542.5711979892,"c":13656.5359240568,"v":262506.6417692588,"t":1709028000}
+{"o":13656.5359240568,"h":13667.3379157135,"l":13503.3710648939,"c":13611.0069813833,"v":275118.8852578119,"t":1709031600}
+{"o":13611.0069813833,"h":13652.4933598531,"l":13440.1151966567,"c":13440.8947729185,"v":347404.0628131284,"t":1709035200}
+{"o":13440.8947729185,"h":13503.5111005239,"l":13329.7442500735,"c":13468.7310908489,"v":382958.2418454607,"t":1709038800}
+{"o":13468.7310908489,"h":13483.8125264175,"l":13253.2649692871,"c":13335.4969111406,"v":418653.4721217006,"t":1709042400}
+{"o":13335.4969111406,"h":13373.9485742631,"l":12982.7387701333,"c":13040.6280877581,"v":607850.2139237627,"t":1709046000}
+{"o":13040.6280877581,"h":13157.6087890748,"l":12849.8305059616,"c":13049.1183395992,"v":562758.2136653895,"t":1709049600}
+{"o":13049.1183395992,"h":13124.3175964133,"l":13011.1717794042,"c":13086.8802753712,"v":395161.3815253659,"t":1709053200}
+{"o":13086.8802753712,"h":13151.1404632475,"l":13055.3751560532,"c":13094.5656064819,"v":274109.9644292843,"t":1709056800}
+{"o":13094.5656064819,"h":13242.7941867167,"l":13066.5013618226,"c":13234.8614987977,"v":489848.5133573385,"t":1709060400}
+{"o":13234.8614987977,"h":13290.3400178011,"l":13138.7659811331,"c":13286.5435320594,"v":356620.6739051917,"t":1709064000}
+{"o":13286.5435320594,"h":13357.416114297,"l":13231.5652025396,"c":13304.7422985807,"v":276566.206173442,"t":1709067600}
+{"o":13304.7422985807,"h":13347.0799998561,"l":13226.2203257274,"c":13246.0853649426,"v":245078.6082270478,"t":1709071200}
+{"o":13246.0853649426,"h":13265.3536021455,"l":13164.4778094899,"c":13235.7308346946,"v":206034.9131368959,"t":1709074800}
+{"o":13235.7308346946,"h":13388.5238714147,"l":13184.5846975786,"c":13266.8798654705,"v":321957.9958710076,"t":1709078400}
+{"o":13266.8798654705,"h":13293.1821728512,"l":13109.3256001908,"c":13195.1857877869,"v":300759.4214628405,"t":1709082000}
+{"o":13195.1857877869,"h":13225.0724876512,"l":13156.0852664146,"c":13190.5672065008,"v":276296.7976578685,"t":1709085600}
+{"o":13190.5672065008,"h":13195.6710943806,"l":13103.8997848657,"c":13141.3890711979,"v":223036.4679903611,"t":1709089200}
+{"o":13141.3890711979,"h":13291.0725035493,"l":13135.8583677807,"c":13281.4759890814,"v":377859.1711617445,"t":1709092800}
+{"o":13281.4759890814,"h":13333.2279854631,"l":13256.4289571109,"c":13274.5962931861,"v":184987.1546255705,"t":1709096400}
+{"o":13274.5962931861,"h":13320.1168407377,"l":13235.3296596046,"c":13285.0290678604,"v":190811.4763576373,"t":1709100000}
+{"o":13285.0290678604,"h":13452.2800841946,"l":13268.666974849,"c":13441.5634186292,"v":230529.9618434938,"t":1709103600}
+{"o":13441.5634186292,"h":13527.676256397,"l":13340.5251853106,"c":13484.3986009679,"v":444246.4239166141,"t":1709107200}
+{"o":13484.3986009679,"h":13680.1463325376,"l":13370.7176206874,"c":13668.4003201964,"v":524007.7845462949,"t":1709110800}
+{"o":13668.4003201964,"h":13964.6124117413,"l":13560.6234749961,"c":13945.0987920323,"v":654840.3009942566,"t":1709114400}
+{"o":13945.0987920323,"h":14034.4272117627,"l":13484.3854101252,"c":13610.7220639363,"v":691189.7966186897,"t":1709118000}
+{"o":13610.7220639363,"h":13736.6946603779,"l":13526.8957637286,"c":13600.4620180609,"v":552627.1558503046,"t":1709121600}
+{"o":13600.4620180609,"h":13823.9986162938,"l":13548.0900463774,"c":13791.2167924477,"v":688774.5307419454,"t":1709125200}
+{"o":13791.2167924477,"h":13833.714097725,"l":13503.0447374505,"c":13668.7232838689,"v":708837.3746578627,"t":1709128800}
+{"o":13668.7232838689,"h":13832.5240020902,"l":13530.3512903821,"c":13806.8188246315,"v":607617.6247367291,"t":1709132400}
+{"o":13806.8188246315,"h":14234.6315759085,"l":13798.3778826856,"c":14191.8185128244,"v":857249.0272402132,"t":1709136000}
+{"o":14191.8185128244,"h":14283.4438811015,"l":13357.6062743679,"c":13988.8304866214,"v":1357103.044786111,"t":1709139600}
+{"o":13988.8304866214,"h":14001.9886923026,"l":13273.1935555656,"c":13808.5819942452,"v":1164686.0689808107,"t":1709143200}
+{"o":13808.5819942452,"h":13915.9620535611,"l":13577.4157639482,"c":13599.2881579199,"v":624269.5495865402,"t":1709146800}
+{"o":13599.2881579199,"h":13762.9098938988,"l":13457.355158309,"c":13697.3173054112,"v":537007.7395448119,"t":1709150400}
+{"o":13697.3173054112,"h":14198.653013699,"l":13600.288630383,"c":14167.0106437507,"v":582292.7422399307,"t":1709154000}
+{"o":14167.0106437507,"h":14380.7544937152,"l":14098.8688099439,"c":14143.2488678293,"v":672135.6064498546,"t":1709157600}
+{"o":14143.2488678293,"h":14538.7092333447,"l":14143.0553116813,"c":14535.6576408908,"v":640648.3785294625,"t":1709161200}
+{"o":14535.6576408908,"h":14953.8415590805,"l":14331.5589818977,"c":14953.8415590805,"v":963193.405395944,"t":1709164800}
+{"o":14953.8415590805,"h":15160.0875867937,"l":14762.1071689559,"c":15095.6508739778,"v":644352.6402363431,"t":1709168400}
+{"o":15095.6508739778,"h":15186.3694827829,"l":14814.9254547025,"c":14831.0956559099,"v":580657.2739499402,"t":1709172000}
+{"o":14831.0956559099,"h":15140.0428386697,"l":14768.799651433,"c":15074.8795894159,"v":525998.2869818704,"t":1709175600}
+{"o":15074.8795894159,"h":15214.9999490448,"l":14928.6561474264,"c":15001.0810692649,"v":472488.9540191619,"t":1709179200}
+{"o":15001.0810692649,"h":15348.2494016588,"l":14938.1018421379,"c":15126.521104531,"v":528374.4918409657,"t":1709182800}
+{"o":15126.521104531,"h":15255.8212476633,"l":14959.9350456736,"c":15073.4520839539,"v":462900.729974615,"t":1709186400}
+{"o":15073.4520839539,"h":15377.6448939858,"l":14914.7320818517,"c":15320.561113319,"v":401337.0813565883,"t":1709190000}
+{"o":15320.561113319,"h":16145.4703793462,"l":15281.2075522171,"c":16059.0151379574,"v":763672.4837582876,"t":1709193600}
+{"o":16059.0151379574,"h":16219.0090780897,"l":15660.6561652532,"c":15750.5434483658,"v":548223.9718273976,"t":1709197200}
+{"o":15750.5434483658,"h":15766.9013420775,"l":15615.1021004817,"c":15715.2830648922,"v":382139.2254038145,"t":1709200800}
+{"o":15715.2830648922,"h":15964.8122476793,"l":15647.7749923964,"c":15769.328691324,"v":402911.3908545178,"t":1709204400}
+{"o":15769.328691324,"h":15941.184864138,"l":15536.8808080627,"c":15767.0907783823,"v":477545.2479914916,"t":1709208000}
+{"o":15767.0907783823,"h":16359.7590436214,"l":15759.1402420095,"c":16211.0098660921,"v":566619.9452585317,"t":1709211600}
+{"o":16211.0098660921,"h":16438.7646901208,"l":15987.1966272264,"c":16068.9295164632,"v":726619.0250548775,"t":1709215200}
+{"o":16068.9295164632,"h":16198.1436208335,"l":15940.8248416576,"c":16156.3427238394,"v":499560.6842844874,"t":1709218800}
+{"o":16156.3427238394,"h":16242.1714372069,"l":15549.9356522283,"c":15938.2541308437,"v":674495.5063000483,"t":1709222400}
+{"o":15938.2541308437,"h":16107.744960033,"l":15435.6494061019,"c":15678.4989191316,"v":730818.7440273195,"t":1709226000}
+{"o":15678.4989191316,"h":15836.3351139306,"l":15427.8558582171,"c":15578.7572172416,"v":559428.6222759432,"t":1709229600}
+{"o":15578.7572172416,"h":15919.7749056454,"l":15505.9910345283,"c":15896.6298985564,"v":336399.5853232911,"t":1709233200}
+{"o":15896.6298985564,"h":16120.7994287987,"l":15876.4068225699,"c":15950.5758115661,"v":349239.3110493774,"t":1709236800}
+{"o":15950.5758115661,"h":15950.5758115661,"l":15241.2963562015,"c":15606.1290473489,"v":682608.2496109799,"t":1709240400}
+{"o":15606.1290473489,"h":15648.2234361495,"l":14987.4178354561,"c":15101.9643094759,"v":617358.7599791924,"t":1709244000}
+{"o":15101.9643094759,"h":15435.335189384,"l":15096.1551414285,"c":15342.3538807474,"v":483356.3180485984,"t":1709247600}
+{"o":15342.3538807474,"h":16218.0995438614,"l":15342.3162800671,"c":16205.5131647554,"v":676940.3982774842,"t":1709251200}
+{"o":16205.5131647554,"h":16732.2868826517,"l":16050.9463020896,"c":16563.6621862087,"v":810946.3006317079,"t":1709254800}
+{"o":16563.6621862087,"h":16671.3662941598,"l":16150.8851735802,"c":16349.934022223,"v":698516.8088882675,"t":1709258400}
+{"o":16349.934022223,"h":16641.7786409084,"l":16306.4408093627,"c":16355.7049457188,"v":638207.251237153,"t":1709262000}
+{"o":16355.7049457188,"h":16789.6152049846,"l":16335.5592121433,"c":16778.3190486387,"v":577893.9614853954,"t":1709265600}
+{"o":16778.3190486387,"h":16838.5191767783,"l":16305.2242911342,"c":16365.7746379699,"v":442781.2958888909,"t":1709269200}
+{"o":16365.7746379699,"h":16506.2190340531,"l":16203.1515289867,"c":16291.6818946248,"v":345572.4669971509,"t":1709272800}
+{"o":16291.6818946248,"h":16389.8985992293,"l":16072.5178606096,"c":16104.2616700799,"v":394792.1637760567,"t":1709276400}
+{"o":16104.2616700799,"h":16267.6102820457,"l":15989.5087580833,"c":16157.5218794989,"v":426994.6252903646,"t":1709280000}
+{"o":16157.5218794989,"h":16397.7532660596,"l":16140.484470216,"c":16361.7590479204,"v":345820.0107788043,"t":1709283600}
+{"o":16361.7590479204,"h":16479.6884380055,"l":16276.2916883353,"c":16381.7418796808,"v":383486.4374437816,"t":1709287200}
+{"o":16381.7418796808,"h":16537.2506969603,"l":16296.2655244254,"c":16532.9670206903,"v":439808.5068495686,"t":1709290800}
+{"o":16532.9670206903,"h":16532.9670206903,"l":16328.0269519974,"c":16395.9533064187,"v":423968.5454576127,"t":1709294400}
+{"o":16395.9533064187,"h":16481.3449195532,"l":16291.7550696194,"c":16469.8019001795,"v":455891.3057134902,"t":1709298000}
+{"o":16469.8019001795,"h":16478.6471225663,"l":16047.2557535441,"c":16224.6739999135,"v":580821.6656949663,"t":1709301600}
+{"o":16224.6739999135,"h":16299.7852420967,"l":15898.5108448035,"c":16015.1468018995,"v":707750.9544026138,"t":1709305200}
+{"o":16015.1468018995,"h":16058.6864649764,"l":15812.0558422765,"c":15816.8384272053,"v":546655.7366630282,"t":1709308800}
+{"o":15816.8384272053,"h":16222.0639095132,"l":15804.3686211221,"c":16111.3973141403,"v":602207.5160765181,"t":1709312400}
+{"o":16111.3973141403,"h":16283.4749394788,"l":15958.3462268575,"c":16220.8425831769,"v":528415.5049136622,"t":1709316000}
+{"o":16220.8425831769,"h":16273.1582228265,"l":15882.8923805338,"c":15994.9781893322,"v":462485.5814230241,"t":1709319600}
+{"o":15994.9781893322,"h":16105.0460892542,"l":15863.6877152862,"c":16096.5046427682,"v":557263.8348401265,"t":1709323200}
+{"o":16096.5046427682,"h":16096.5046427682,"l":15863.5457592246,"c":15983.0877729478,"v":492524.7880089484,"t":1709326800}
+{"o":15983.0877729478,"h":16084.5649181849,"l":15873.029839735,"c":15960.7445762121,"v":499409.077382443,"t":1709330400}
+{"o":15960.7445762121,"h":16076.0504189706,"l":15807.148598757,"c":15820.4193226299,"v":446520.8385261065,"t":1709334000}
+{"o":15820.4193226299,"h":16071.8470988904,"l":15796.1265188645,"c":15928.3944268588,"v":678307.9071687927,"t":1709337600}
+{"o":15928.3944268588,"h":15928.3944268588,"l":15542.0740024571,"c":15766.5600232166,"v":753186.6283908159,"t":1709341200}
+{"o":15766.5600232166,"h":15887.3427231722,"l":15704.9357676907,"c":15855.7778775279,"v":389070.6614507145,"t":1709344800}
+{"o":15855.7778775279,"h":15910.0402282299,"l":15777.7740241279,"c":15893.2211596309,"v":429475.8098412455,"t":1709348400}
+{"o":15893.2211596309,"h":15968.9363018876,"l":15787.4341914783,"c":15800.4372980789,"v":290509.0801550053,"t":1709352000}
+{"o":15800.4372980789,"h":15824.4865945978,"l":15626.8707586044,"c":15682.3065562329,"v":353434.0096727748,"t":1709355600}
+{"o":15682.3065562329,"h":15824.930892703,"l":15633.2479435381,"c":15780.1260993466,"v":291744.6125337008,"t":1709359200}
+{"o":15780.1260993466,"h":15790.9953340683,"l":15642.0301695469,"c":15779.8762012078,"v":335334.6467246246,"t":1709362800}
+{"o":15779.8762012078,"h":15943.6667246633,"l":15620.2991016143,"c":15860.1643307349,"v":483776.814093018,"t":1709366400}
+{"o":15860.1643307349,"h":15937.9766638878,"l":15561.1648133601,"c":15705.6923199041,"v":535042.2321704545,"t":1709370000}
+{"o":15705.6923199041,"h":15879.2341289183,"l":15640.8995854255,"c":15675.262546531,"v":326938.8691551251,"t":1709373600}
+{"o":15675.262546531,"h":15797.4946121886,"l":15670.5668384394,"c":15735.1976224119,"v":283957.9604990737,"t":1709377200}
+{"o":15735.1976224119,"h":15907.1428599331,"l":15706.2899637685,"c":15847.3220611562,"v":317664.4783225508,"t":1709380800}
+{"o":15847.3220611562,"h":15936.0636842097,"l":15738.261536948,"c":15801.8787551375,"v":378456.3058962739,"t":1709384400}
+{"o":15801.8787551375,"h":15807.1229985441,"l":15565.0452000344,"c":15694.1243133214,"v":553787.2324477123,"t":1709388000}
+{"o":15694.1243133214,"h":15744.9993428993,"l":15580.911613761,"c":15631.3737786276,"v":436759.5715865457,"t":1709391600}
+{"o":15631.3737786276,"h":15723.3664254772,"l":15570.0156332801,"c":15675.1886431936,"v":447867.8362530912,"t":1709395200}
+{"o":15675.1886431936,"h":15728.7488824004,"l":15611.0000402314,"c":15635.4794262925,"v":336138.8552327302,"t":1709398800}
+{"o":15635.4794262925,"h":15847.4216729004,"l":15623.8384310855,"c":15836.5792637699,"v":368734.6147150073,"t":1709402400}
+{"o":15836.5792637699,"h":15976.9161964591,"l":15821.8829786631,"c":15959.7888619515,"v":390617.5073380782,"t":1709406000}
+{"o":15959.7888619515,"h":16048.2873464125,"l":15694.2796074558,"c":15781.1148866421,"v":484640.7489346198,"t":1709409600}
+{"o":15781.1148866421,"h":15848.2934540035,"l":15697.0285929346,"c":15736.8106538046,"v":386255.7495975189,"t":1709413200}
+{"o":15736.8106538046,"h":15798.1717442963,"l":15662.9887930434,"c":15672.9577667051,"v":444835.9478018488,"t":1709416800}
+{"o":15672.9577667051,"h":15894.8847397179,"l":15670.3883140847,"c":15891.0941512623,"v":495385.5524394881,"t":1709420400}
+{"o":15891.0941512623,"h":15917.1868121235,"l":15729.7642593758,"c":15741.534713633,"v":741097.2213705446,"t":1709424000}
+{"o":15741.534713633,"h":15964.2480549868,"l":15687.2630796947,"c":15889.2040545744,"v":625318.6134305835,"t":1709427600}
+{"o":15889.2040545744,"h":15919.1579796829,"l":15672.9225824786,"c":15777.8269689433,"v":475794.6118146378,"t":1709431200}
+{"o":15777.8269689433,"h":15922.2991963951,"l":15756.2523069385,"c":15897.8432824362,"v":404709.2340125948,"t":1709434800}
+{"o":15897.8432824362,"h":15948.4270213656,"l":15836.9308183039,"c":15908.3000987653,"v":512921.572394304,"t":1709438400}
+{"o":15908.3000987653,"h":15921.1631600436,"l":15797.1162449737,"c":15828.3590786193,"v":496476.6004515099,"t":1709442000}
+{"o":15828.3590786193,"h":15910.3477707221,"l":15689.8472489806,"c":15780.1255185538,"v":459778.4906337422,"t":1709445600}
+{"o":15780.1255185538,"h":15818.2367102489,"l":15239.0999487765,"c":15488.3542655395,"v":883063.3040086249,"t":1709449200}
+{"o":15488.3542655395,"h":15570.2202385175,"l":15301.3272970725,"c":15488.4503907715,"v":681524.3386151796,"t":1709452800}
+{"o":15488.4503907715,"h":16027.7665728981,"l":15456.1706280969,"c":15859.8678977019,"v":531593.2963031344,"t":1709456400}
+{"o":15859.8678977019,"h":15930.8694337378,"l":15743.8135314684,"c":15765.9107877815,"v":443265.3795558406,"t":1709460000}
+{"o":15765.9107877815,"h":15838.744034933,"l":15720.2845821171,"c":15724.7878943363,"v":433394.6509838646,"t":1709463600}
+{"o":15724.7878943363,"h":15765.8291100194,"l":15576.049022718,"c":15659.5282556937,"v":688834.4671393782,"t":1709467200}
+{"o":15659.5282556937,"h":15750.7019979368,"l":15641.188547296,"c":15714.9856761416,"v":480431.8232512995,"t":1709470800}
+{"o":15714.9856761416,"h":15837.3034344658,"l":15658.8094008373,"c":15721.2389322707,"v":663812.8240886778,"t":1709474400}
+{"o":15721.2389322707,"h":15825.5367677212,"l":15713.5239058661,"c":15798.4707522622,"v":577778.7277621824,"t":1709478000}
+{"o":15798.4707522622,"h":15917.8564310456,"l":15731.5901003552,"c":15912.6827843899,"v":572877.9820911965,"t":1709481600}
+{"o":15912.6827843899,"h":15999.5700738994,"l":15846.8521294461,"c":15923.8823014669,"v":620180.8108210635,"t":1709485200}
+{"o":15923.8823014669,"h":16017.3677578911,"l":15879.0136302255,"c":15942.624581573,"v":631202.8165468944,"t":1709488800}
+{"o":15942.624581573,"h":15992.1429932056,"l":15874.0432244817,"c":15896.7397187551,"v":597809.3855480028,"t":1709492400}
+{"o":15896.7397187551,"h":15940.3525348809,"l":15825.9277403651,"c":15843.7029488997,"v":576023.0876075038,"t":1709496000}
+{"o":15843.7029488997,"h":15914.944831659,"l":15819.2576437242,"c":15897.859139303,"v":481571.7181490664,"t":1709499600}
+{"o":15897.859139303,"h":16123.8319251016,"l":15846.7206615681,"c":15983.6541346619,"v":718147.4863590054,"t":1709503200}
+{"o":15983.6541346619,"h":16027.4240485979,"l":15820.0223248045,"c":15892.7054978083,"v":702255.5175813818,"t":1709506800}
+{"o":15892.7054978083,"h":16237.1105596652,"l":15791.8972739658,"c":15976.0065104896,"v":975423.2212603351,"t":1709510400}
+{"o":15976.0065104896,"h":16030.5255397881,"l":15822.7725830543,"c":15897.9375399577,"v":843415.2493179198,"t":1709514000}
+{"o":15897.9375399577,"h":15937.9502908727,"l":15767.6330289782,"c":15886.994833995,"v":655714.105352588,"t":1709517600}
+{"o":15886.994833995,"h":15896.7173537045,"l":15689.3971422776,"c":15753.8711552323,"v":517112.9931016169,"t":1709521200}
+{"o":15753.8711552323,"h":15868.9831842426,"l":15694.1030317358,"c":15839.8981638042,"v":445974.5160897336,"t":1709524800}
+{"o":15839.8981638042,"h":15861.4742190182,"l":15725.4238778746,"c":15741.490789052,"v":436219.2772871929,"t":1709528400}
+{"o":15741.490789052,"h":15802.2229830092,"l":15707.5764534271,"c":15780.2265442526,"v":396891.2041701877,"t":1709532000}
+{"o":15780.2265442526,"h":15828.9788118576,"l":15720.3577283092,"c":15824.0299305934,"v":434673.2262918256,"t":1709535600}
+{"o":15824.0299305934,"h":16156.2759351156,"l":15806.1670226217,"c":16105.7922470107,"v":673845.6731729178,"t":1709539200}
+{"o":16105.7922470107,"h":16481.1071942325,"l":15983.3339731975,"c":16407.3376474043,"v":658621.6150583803,"t":1709542800}
+{"o":16407.3376474043,"h":16420.9851223469,"l":15941.87197221,"c":16071.3173536372,"v":803181.5159240805,"t":1709546400}
+{"o":16071.3173536372,"h":16229.6838982574,"l":15967.3178299694,"c":16186.0301206383,"v":504451.6466560452,"t":1709550000}
+{"o":16186.0301206383,"h":16327.555341765,"l":16089.0552402082,"c":16207.9418006291,"v":556750.5626772571,"t":1709553600}
+{"o":16207.9418006291,"h":16282.0752875261,"l":15908.3598046616,"c":15974.488379568,"v":624832.4543355814,"t":1709557200}
+{"o":15974.488379568,"h":16159.9153886474,"l":15823.529744705,"c":16115.8205149789,"v":851929.3296340761,"t":1709560800}
+{"o":16115.8205149789,"h":16250.4067984975,"l":16069.3826450487,"c":16103.0076188667,"v":806795.4263233579,"t":1709564400}
+{"o":16103.0076188667,"h":16129.193516833,"l":15806.1254610769,"c":15842.8699451748,"v":884772.0117096793,"t":1709568000}
+{"o":15842.8699451748,"h":15977.7397047482,"l":15575.5200595124,"c":15583.797022284,"v":1230572.7063576127,"t":1709571600}
+{"o":15583.797022284,"h":15894.5061031266,"l":15572.9482657144,"c":15894.5061031266,"v":1396733.1961008327,"t":1709575200}
+{"o":15894.5061031266,"h":15947.3445997503,"l":15731.4889375035,"c":15841.1428158414,"v":864509.657317534,"t":1709578800}
+{"o":15841.1428158414,"h":15864.6740896293,"l":15748.5498345949,"c":15834.1851970474,"v":763253.4295499149,"t":1709582400}
+{"o":15834.1851970474,"h":15940.9261585091,"l":15676.821405518,"c":15940.2525553783,"v":667010.9081901534,"t":1709586000}
+{"o":15940.2525553783,"h":16016.9584261875,"l":15857.9916591869,"c":15983.9156428031,"v":531369.8786430523,"t":1709589600}
+{"o":15983.9156428031,"h":16297.1735339478,"l":15961.4785154596,"c":16283.7688379679,"v":829259.6600781638,"t":1709593200}
+{"o":16283.7688379679,"h":16298.9677147163,"l":16086.0975171611,"c":16115.4961122329,"v":743015.8854626456,"t":1709596800}
+{"o":16115.4961122329,"h":16231.3203265801,"l":16029.5624570033,"c":16169.9358456746,"v":714102.5726997553,"t":1709600400}
+{"o":16169.9358456746,"h":16181.2282113702,"l":15809.9269558658,"c":15886.6090782465,"v":649650.5888170846,"t":1709604000}
+{"o":15886.6090782465,"h":15935.0491318442,"l":15799.2962648306,"c":15904.7584909951,"v":473089.277621449,"t":1709607600}
+{"o":15904.7584909951,"h":16155.212923892,"l":15785.756431309,"c":15853.9823727999,"v":765304.0037245794,"t":1709611200}
+{"o":15853.9823727999,"h":16212.060067401,"l":15596.9097671145,"c":16198.955803762,"v":867812.2848084399,"t":1709614800}
+{"o":16198.955803762,"h":16203.0653582694,"l":15998.1011131107,"c":16105.611289558,"v":640419.7297604411,"t":1709618400}
+{"o":16105.611289558,"h":16130.059086411,"l":15815.131167741,"c":15820.149617273,"v":539125.3248157708,"t":1709622000}
+{"o":15820.149617273,"h":15945.0387367732,"l":15754.5292792148,"c":15891.2289515175,"v":693236.2030785565,"t":1709625600}
+{"o":15891.2289515175,"h":15962.4175950737,"l":15787.7037569518,"c":15888.1721564702,"v":477455.1311613783,"t":1709629200}
+{"o":15888.1721564702,"h":16135.3698919585,"l":15863.451024563,"c":16057.7032485086,"v":951023.5335323875,"t":1709632800}
+{"o":16057.7032485086,"h":16133.8567047257,"l":15951.5544921055,"c":15960.4053900477,"v":606484.1349321303,"t":1709636400}
+{"o":15960.4053900477,"h":16189.6695115571,"l":15960.4053900477,"c":16145.7910126571,"v":728946.5973085535,"t":1709640000}
+{"o":16145.7910126571,"h":16251.3901620671,"l":16062.1976593738,"c":16209.3521097465,"v":799465.7771557503,"t":1709643600}
+{"o":16209.3521097465,"h":16940.6624598076,"l":16089.2472660423,"c":16746.590591514,"v":1262209.5791478597,"t":1709647200}
+{"o":16746.590591514,"h":17450.6109839943,"l":16548.5793705731,"c":17003.3307419032,"v":1454685.5012375619,"t":1709650800}
+{"o":17003.3307419032,"h":17156.3884058464,"l":16087.5314528535,"c":16249.5747770277,"v":1318567.727546721,"t":1709654400}
+{"o":16249.5747770277,"h":16553.4410840055,"l":15714.4470415359,"c":16495.0803436231,"v":1064608.5905401891,"t":1709658000}
+{"o":16495.0803436231,"h":16495.0803436231,"l":15967.1887622534,"c":16016.8411815201,"v":806716.4770588292,"t":1709661600}
+{"o":16016.8411815201,"h":16208.5431171211,"l":14402.5714984684,"c":14583.3335253071,"v":1352980.7280502459,"t":1709665200}
+{"o":14583.3335253071,"h":15096.9290183883,"l":14303.5324782331,"c":14484.1269239958,"v":1727493.6715647685,"t":1709668800}
+{"o":14484.1269239958,"h":15267.5724648469,"l":14459.170503239,"c":14821.7348514542,"v":1256870.0734343848,"t":1709672400}
+{"o":14821.7348514542,"h":14904.9969004472,"l":14460.1004310242,"c":14895.7404585786,"v":957681.8754324049,"t":1709676000}
+{"o":14895.7404585786,"h":15565.4558233509,"l":14836.4721164495,"c":15328.2756952137,"v":824373.3554306435,"t":1709679600}
+{"o":15328.2756952137,"h":15495.5001345188,"l":15085.972567633,"c":15099.7586590474,"v":778898.2887693369,"t":1709683200}
+{"o":15099.7586590474,"h":15249.8094428496,"l":14888.4730501168,"c":14923.2626378183,"v":600110.2820330068,"t":1709686800}
+{"o":14923.2626378183,"h":15006.0296015016,"l":14679.8434186301,"c":14683.3376005416,"v":583604.9246989263,"t":1709690400}
+{"o":14683.3376005416,"h":14984.7936676697,"l":14675.338611088,"c":14950.3913393258,"v":502217.9025011546,"t":1709694000}
+{"o":14950.3913393258,"h":15402.8946582682,"l":14946.7180409967,"c":15374.2119798861,"v":565106.7023485986,"t":1709697600}
+{"o":15374.2119798861,"h":15842.2712246529,"l":15270.6117976387,"c":15825.7600109159,"v":802531.5976222851,"t":1709701200}
+{"o":15825.7600109159,"h":16217.5606439988,"l":15783.4383085004,"c":16126.3025765734,"v":849877.3540541069,"t":1709704800}
+{"o":16126.3025765734,"h":16282.8509831859,"l":15995.1711393139,"c":16262.9839321545,"v":716253.4754439509,"t":1709708400}
+{"o":16262.9839321545,"h":16470.5153865855,"l":16113.1612391166,"c":16149.2866008088,"v":781749.2991707617,"t":1709712000}
+{"o":16149.2866008088,"h":16230.5815934126,"l":15779.3094166684,"c":15787.147006592,"v":667710.4640049449,"t":1709715600}
+{"o":15787.147006592,"h":16054.8998697437,"l":15787.147006592,"c":15984.1028748859,"v":824049.374223284,"t":1709719200}
+{"o":15984.1028748859,"h":16234.3415025558,"l":15948.4160835102,"c":16106.905944433,"v":894690.9078924017,"t":1709722800}
+{"o":16106.905944433,"h":16145.3313943856,"l":15553.892042123,"c":15659.7450884185,"v":833161.6003259103,"t":1709726400}
+{"o":15659.7450884185,"h":15738.9136377133,"l":15442.2746149227,"c":15624.1808768644,"v":842620.4077909589,"t":1709730000}
+{"o":15624.1808768644,"h":15814.1605967163,"l":15437.8950625012,"c":15547.672762121,"v":915974.1515384922,"t":1709733600}
+{"o":15547.672762121,"h":15729.9405763068,"l":15321.7290698517,"c":15661.9691863284,"v":821203.7580343098,"t":1709737200}
+{"o":15661.9691863284,"h":15829.8778788895,"l":15638.298226288,"c":15798.468799138,"v":895028.4934715364,"t":1709740800}
+{"o":15798.468799138,"h":15930.019073975,"l":15676.3560156699,"c":15877.9991913857,"v":817908.9547464428,"t":1709744400}
+{"o":15877.9991913857,"h":15927.2490925342,"l":15702.1591067298,"c":15907.5072413934,"v":802913.9375853839,"t":1709748000}
+{"o":15907.5072413934,"h":16141.404765481,"l":15819.6477884512,"c":15994.1765693849,"v":867318.0383632568,"t":1709751600}
+{"o":15994.1765693849,"h":16088.1064098483,"l":15908.4584258299,"c":16062.2945017076,"v":797523.0578912522,"t":1709755200}
+{"o":16062.2945017076,"h":16179.5948102951,"l":15948.246514434,"c":16149.4410036025,"v":747680.9476575669,"t":1709758800}
+{"o":16149.4410036025,"h":16153.7797854186,"l":15909.8742608259,"c":15965.247082877,"v":912724.3441962323,"t":1709762400}
+{"o":15965.247082877,"h":16137.4102834555,"l":15912.1879755422,"c":15972.7990043673,"v":794196.4837215143,"t":1709766000}
+{"o":15972.7990043673,"h":16467.9825766148,"l":15951.4439393745,"c":16431.5543857659,"v":944568.452993558,"t":1709769600}
+{"o":16431.5543857659,"h":16767.0158582633,"l":16183.5371485281,"c":16752.3177201966,"v":1156879.0422570263,"t":1709773200}
+{"o":16752.3177201966,"h":17191.6445126272,"l":16634.3024241446,"c":17180.4878189319,"v":1199383.2055440994,"t":1709776800}
+{"o":17180.4878189319,"h":17281.9944057328,"l":16835.9598069567,"c":16872.319734431,"v":1065192.6567157938,"t":1709780400}
+{"o":16872.319734431,"h":17091.8695847326,"l":16795.8061589553,"c":16855.5194890041,"v":884152.6624199213,"t":1709784000}
+{"o":16855.5194890041,"h":17055.230739265,"l":16618.4908398387,"c":16766.87915282,"v":846103.5185708968,"t":1709787600}
+{"o":16766.87915282,"h":16967.8912845307,"l":16597.2303922421,"c":16966.4794084127,"v":603346.7882827665,"t":1709791200}
+{"o":16966.4794084127,"h":17059.449127669,"l":16771.5735923273,"c":16883.4355680292,"v":574109.328552279,"t":1709794800}
+{"o":16883.4355680292,"h":17239.5880231146,"l":16867.3474292724,"c":17198.8638293909,"v":696200.5270407905,"t":1709798400}
+{"o":17198.8638293909,"h":17308.4876149187,"l":17064.2553946796,"c":17082.5952096753,"v":567824.1083144011,"t":1709802000}
+{"o":17082.5952096753,"h":17195.9707226545,"l":16953.7765528396,"c":16963.807862838,"v":525546.1978962197,"t":1709805600}
+{"o":16963.807862838,"h":17610.5391039193,"l":16884.5546484301,"c":17133.4448192924,"v":924293.2199113165,"t":1709809200}
+{"o":17133.4448192924,"h":17524.441086727,"l":17003.7934981938,"c":17434.3975307827,"v":699389.9742328619,"t":1709812800}
+{"o":17434.3975307827,"h":17716.5317112677,"l":17293.4425438456,"c":17667.1563031521,"v":670763.5191144218,"t":1709816400}
+{"o":17667.1563031521,"h":18195.3571827143,"l":17567.5560632088,"c":18095.4194682334,"v":904375.0193507852,"t":1709820000}
+{"o":18095.4194682334,"h":18203.2799622844,"l":17746.2844907322,"c":17841.2208423902,"v":748313.3133319898,"t":1709823600}
+{"o":17841.2208423902,"h":18038.5161626477,"l":17812.490656569,"c":17987.6451323087,"v":742312.9794935799,"t":1709827200}
+{"o":17987.6451323087,"h":18017.2295872452,"l":17881.7192699057,"c":17918.7008312067,"v":828199.7234504821,"t":1709830800}
+{"o":17918.7008312067,"h":18136.6647479189,"l":17665.660052486,"c":18125.8604465242,"v":1057942.3172745844,"t":1709834400}
+{"o":18125.8604465242,"h":18230.3804152396,"l":17996.082895041,"c":18177.3430705029,"v":935596.3444941865,"t":1709838000}
+{"o":18177.3430705029,"h":18212.4006834871,"l":17911.5964182319,"c":17940.6625707586,"v":927447.736356186,"t":1709841600}
+{"o":17940.6625707586,"h":17964.7819094241,"l":17662.4561214909,"c":17765.1022914916,"v":900619.7294239156,"t":1709845200}
+{"o":17765.1022914916,"h":17856.5138532067,"l":17643.841696728,"c":17698.8166570841,"v":786205.7158519145,"t":1709848800}
+{"o":17698.8166570841,"h":17789.7762992247,"l":17548.700567915,"c":17577.3680358227,"v":537179.9800438535,"t":1709852400}
+{"o":17577.3680358227,"h":17855.940176775,"l":17566.1808312626,"c":17784.205248287,"v":730232.0109580458,"t":1709856000}
+{"o":17784.205248287,"h":17898.8301568757,"l":17505.3069132043,"c":17672.1339000659,"v":673613.689388116,"t":1709859600}
+{"o":17672.1339000659,"h":17830.9787962923,"l":17655.2655861282,"c":17721.7925633682,"v":681095.4839811381,"t":1709863200}
+{"o":17721.7925633682,"h":17738.9139429108,"l":17576.6159822912,"c":17637.590059885,"v":649357.9953838759,"t":1709866800}
+{"o":17637.590059885,"h":17698.1496771845,"l":17463.7950655139,"c":17623.8729658751,"v":592154.9151726292,"t":1709870400}
+{"o":17623.8729658751,"h":17655.9425170008,"l":17367.8913273824,"c":17445.1136287593,"v":517333.9066034671,"t":1709874000}
+{"o":17445.1136287593,"h":17735.2717752208,"l":17378.039500707,"c":17724.6111197271,"v":584145.2451047782,"t":1709877600}
+{"o":17724.6111197271,"h":17793.1847546421,"l":17652.0521254052,"c":17678.2450484856,"v":486652.4619473437,"t":1709881200}
+{"o":17678.2450484856,"h":17891.2894320708,"l":17657.9406714709,"c":17840.179145682,"v":462137.6751551796,"t":1709884800}
+{"o":17840.179145682,"h":17919.2591956506,"l":17724.7112970242,"c":17763.4499531629,"v":479460.8696427183,"t":1709888400}
+{"o":17763.4499531629,"h":17989.123817491,"l":17743.9257974497,"c":17874.5261339047,"v":427210.0731029132,"t":1709892000}
+{"o":17874.5261339047,"h":18219.7455457981,"l":17800.7094566292,"c":18201.556855522,"v":500738.4301197195,"t":1709895600}
+{"o":18201.556855522,"h":18323.526140879,"l":18119.2540725312,"c":18201.1374610368,"v":538528.6098380155,"t":1709899200}
+{"o":18201.1374610368,"h":18322.2300281844,"l":18062.5906187549,"c":18223.0157300687,"v":611709.2620790763,"t":1709902800}
+{"o":18223.0157300687,"h":18660.7414877377,"l":18119.6382790206,"c":18539.5138846143,"v":817093.3481292998,"t":1709906400}
+{"o":18539.5138846143,"h":18621.9200637831,"l":17638.2095961004,"c":17789.0069262699,"v":1400593.3354956449,"t":1709910000}
+{"o":17789.0069262699,"h":18158.0588850972,"l":17381.7042067688,"c":18127.3354362499,"v":1293643.4097946892,"t":1709913600}
+{"o":18127.3354362499,"h":18423.5959003884,"l":17939.6626071012,"c":18297.7212247935,"v":1040682.8460668852,"t":1709917200}
+{"o":18297.7212247935,"h":18319.717702289,"l":18020.509561251,"c":18088.1956013199,"v":984544.2681643873,"t":1709920800}
+{"o":18088.1956013199,"h":18126.7592812462,"l":17877.3153698738,"c":18072.9922219702,"v":1081147.3058856132,"t":1709924400}
+{"o":18072.9922219702,"h":18229.1795127901,"l":17878.6514797582,"c":17924.7788392068,"v":1012604.7675603748,"t":1709928000}
+{"o":17924.7788392068,"h":17989.0122867221,"l":17564.1683505249,"c":17646.9552108879,"v":1089089.448765432,"t":1709931600}
+{"o":17646.9552108879,"h":17757.7562546466,"l":17589.4818287226,"c":17631.1511661565,"v":894525.4631104952,"t":1709935200}
+{"o":17631.1511661565,"h":18141.4640308391,"l":17603.9094390206,"c":17704.1710092128,"v":601051.0806417515,"t":1709938800}
+{"o":17704.1710092128,"h":17990.6980868698,"l":17692.6331937658,"c":17875.2726615143,"v":439404.9606197951,"t":1709942400}
+{"o":17875.2726615143,"h":17897.0376895709,"l":17680.0958882125,"c":17762.0510494294,"v":375831.3487165007,"t":1709946000}
+{"o":17762.0510494294,"h":17953.9475935399,"l":17687.0743417741,"c":17901.6161497685,"v":371409.1200380201,"t":1709949600}
+{"o":17901.6161497685,"h":17921.909653408,"l":17812.1453811707,"c":17854.186993341,"v":308674.705708564,"t":1709953200}
+{"o":17854.186993341,"h":17988.8928475788,"l":17786.2677724531,"c":17986.8892157398,"v":289844.7896848151,"t":1709956800}
+{"o":17986.8892157398,"h":18140.2198823195,"l":17906.2212657653,"c":18116.5019867612,"v":300750.9367681909,"t":1709960400}
+{"o":18116.5019867612,"h":18237.2201172169,"l":18094.4271233601,"c":18199.3384040012,"v":309978.4216276314,"t":1709964000}
+{"o":18199.3384040012,"h":18239.7133349112,"l":18113.9443760269,"c":18159.653655602,"v":332343.8672787517,"t":1709967600}
+{"o":18159.653655602,"h":18195.4999673409,"l":17991.8740139004,"c":18012.5458961992,"v":306633.9591876878,"t":1709971200}
+{"o":18012.5458961992,"h":18165.8645614923,"l":17942.6214007431,"c":17988.2115876037,"v":334959.7039803275,"t":1709974800}
+{"o":17988.2115876037,"h":18023.9413457849,"l":17748.1786552361,"c":17957.8033993006,"v":328286.6987720261,"t":1709978400}
+{"o":17957.8033993006,"h":18000.8061369673,"l":17873.9758314045,"c":17949.9317092034,"v":251304.6190153011,"t":1709982000}
+{"o":17949.9317092034,"h":17967.2980903848,"l":17755.3911340313,"c":17850.5030787774,"v":321260.6993397683,"t":1709985600}
+{"o":17850.5030787774,"h":17925.6120021083,"l":17782.5769548833,"c":17873.0920585209,"v":316795.3912131586,"t":1709989200}
+{"o":17873.0920585209,"h":17957.5708997978,"l":17805.2692062338,"c":17897.4331727482,"v":364454.7764443475,"t":1709992800}
+{"o":17897.4331727482,"h":18012.0644661814,"l":17848.0640467339,"c":17992.4525869502,"v":429200.4713209721,"t":1709996400}
+{"o":17992.4525869502,"h":18012.8549138284,"l":17770.4452740594,"c":17786.2763711573,"v":447980.9654175161,"t":1710000000}
+{"o":17786.2763711573,"h":17821.1374472083,"l":17583.8357987258,"c":17732.9808124235,"v":513361.8577914903,"t":1710003600}
+{"o":17732.9808124235,"h":17836.0691923241,"l":17693.098568516,"c":17723.0107969518,"v":402747.0688613183,"t":1710007200}
+{"o":17723.0107969518,"h":17834.0528350335,"l":17723.0107969518,"c":17779.260616915,"v":442262.9060944141,"t":1710010800}
+{"o":17779.260616915,"h":17889.126502978,"l":17766.3355320575,"c":17855.6625027635,"v":441868.8835189839,"t":1710014400}
+{"o":17855.6625027635,"h":17873.9447146874,"l":17769.7166548685,"c":17850.8913664695,"v":433254.3791105299,"t":1710018000}
+{"o":17850.8913664695,"h":17944.0331611954,"l":17717.6512225186,"c":17731.3326016036,"v":443213.4353306994,"t":1710021600}
+{"o":17731.3326016036,"h":17764.8425287029,"l":17569.9368789099,"c":17651.459976888,"v":454351.8783658019,"t":1710025200}
+{"o":17651.459976888,"h":17876.5492287874,"l":17597.41371403,"c":17832.5972839097,"v":491009.6845429738,"t":1710028800}
+{"o":17832.5972839097,"h":17993.3861874318,"l":17788.6101326526,"c":17966.1862952694,"v":464933.8554489078,"t":1710032400}
+{"o":17966.1862952694,"h":18138.9995475093,"l":17934.8285576369,"c":18044.3395316611,"v":351087.7945044173,"t":1710036000}
+{"o":18044.3395316611,"h":18052.0233367116,"l":17876.1904088191,"c":17941.0780740143,"v":383368.3055257899,"t":1710039600}
+{"o":17941.0780740143,"h":18009.3007478027,"l":17925.4492189754,"c":17957.1782951849,"v":363571.2520850937,"t":1710043200}
+{"o":17957.1782951849,"h":18119.3064750265,"l":17945.5145866818,"c":18023.5609463168,"v":365636.9153888521,"t":1710046800}
+{"o":18023.5609463168,"h":18080.4894898685,"l":17970.4012981141,"c":18009.8928177092,"v":372238.706684245,"t":1710050400}
+{"o":18009.8928177092,"h":18159.6377378489,"l":17962.9178592862,"c":18125.3591698109,"v":430671.949880507,"t":1710054000}
+{"o":18125.3591698109,"h":18165.6312103665,"l":18044.0302141985,"c":18076.5349101319,"v":362066.7061987121,"t":1710057600}
+{"o":18076.5349101319,"h":18096.353503258,"l":17814.9208201751,"c":17889.3705597393,"v":442708.0042887193,"t":1710061200}
+{"o":17889.3705597393,"h":18057.4598732109,"l":17874.7930426022,"c":17947.7613712068,"v":414171.8644460082,"t":1710064800}
+{"o":17947.7613712068,"h":17984.2417182731,"l":17641.7744158547,"c":17778.0143626624,"v":365190.926552769,"t":1710068400}
+{"o":17778.0143626624,"h":17834.308037784,"l":17640.0776872441,"c":17784.5691394604,"v":378609.8222806017,"t":1710072000}
+{"o":17784.5691394604,"h":17796.4799563539,"l":17610.8489085946,"c":17677.2128298038,"v":453331.3601057527,"t":1710075600}
+{"o":17677.2128298038,"h":17707.2185376863,"l":17321.4154149881,"c":17607.6041806043,"v":579733.8445135291,"t":1710079200}
+{"o":17607.6041806043,"h":17612.2466917863,"l":17351.9977527106,"c":17484.006241103,"v":491025.9642300278,"t":1710082800}
+{"o":17484.006241103,"h":17738.3859409714,"l":17470.6498805974,"c":17622.4799881409,"v":469032.3576023417,"t":1710086400}
+{"o":17622.4799881409,"h":17766.0460127003,"l":17566.1327503,"c":17653.1138592758,"v":404695.5954844464,"t":1710090000}
+{"o":17653.1138592758,"h":17742.3087868206,"l":17591.091375266,"c":17689.9093525875,"v":395695.8322663409,"t":1710093600}
+{"o":17689.9093525875,"h":17773.321149253,"l":17648.5911923323,"c":17745.5441674615,"v":402392.8712841176,"t":1710097200}
+{"o":17745.5441674615,"h":17766.1653263097,"l":17623.2852860625,"c":17720.1657574206,"v":416026.5924965566,"t":1710100800}
+{"o":17720.1657574206,"h":17777.0082346253,"l":17561.4230719619,"c":17580.2767336412,"v":438900.3226238298,"t":1710104400}
+{"o":17580.2767336412,"h":17585.6068978679,"l":17161.3872375181,"c":17333.4113692914,"v":610445.792033628,"t":1710108000}
+{"o":17333.4113692914,"h":17658.5195433385,"l":17318.9610111563,"c":17645.0451695113,"v":441363.7256764425,"t":1710111600}
+{"o":17645.0451695113,"h":17653.8082141632,"l":16808.0235131286,"c":17143.0491608806,"v":637793.1584859816,"t":1710115200}
+{"o":17143.0491608806,"h":17213.2496383157,"l":16732.7330141551,"c":16932.720132886,"v":730746.4600664283,"t":1710118800}
+{"o":16932.720132886,"h":17030.8720825714,"l":16822.7987841375,"c":16993.279800693,"v":410998.7512233416,"t":1710122400}
+{"o":16993.279800693,"h":17279.4474032749,"l":16964.8556620077,"c":17228.7147313331,"v":427733.2216004655,"t":1710126000}
+{"o":17228.7147313331,"h":17329.6678224886,"l":17121.0622831609,"c":17141.4694847416,"v":348209.640514733,"t":1710129600}
+{"o":17141.4694847416,"h":17339.0182548145,"l":17137.1286543741,"c":17192.7684782238,"v":339742.857073043,"t":1710133200}
+{"o":17192.7684782238,"h":17479.7766578021,"l":17069.9051126522,"c":17479.7766578021,"v":334448.1046187637,"t":1710136800}
+{"o":17479.7766578021,"h":18097.2385742769,"l":17479.7766578021,"c":18045.6406779003,"v":788177.8724285587,"t":1710140400}
+{"o":18045.6406779003,"h":18326.6671345867,"l":18030.8627226326,"c":18199.3092186458,"v":463604.6696114035,"t":1710144000}
+{"o":18199.3092186458,"h":18265.8161097264,"l":18102.6651227942,"c":18180.5122393961,"v":394864.218251766,"t":1710147600}
+{"o":18180.5122393961,"h":18187.0665526863,"l":18065.7670098827,"c":18122.7398446406,"v":308968.548180211,"t":1710151200}
+{"o":18122.7398446406,"h":18298.0111472464,"l":18031.7244850603,"c":18107.5080686675,"v":423040.3478137149,"t":1710154800}
+{"o":18107.5080686675,"h":18341.9354238476,"l":18067.0915511767,"c":18193.5585130059,"v":427704.7658059735,"t":1710158400}
+{"o":18193.5585130059,"h":18225.5510712246,"l":17868.0284630867,"c":17917.6008162354,"v":531248.242618739,"t":1710162000}
+{"o":17917.6008162354,"h":18314.6006967802,"l":17917.3490822658,"c":17982.9653803721,"v":506508.5489224851,"t":1710165600}
+{"o":17982.9653803721,"h":18152.4528587704,"l":17810.2251915104,"c":17956.0226800157,"v":536313.8969361749,"t":1710169200}
+{"o":17956.0226800157,"h":18058.145139526,"l":17813.247409821,"c":17949.8087539682,"v":638798.0741338197,"t":1710172800}
+{"o":17949.8087539682,"h":18006.4744037374,"l":17838.093810752,"c":17986.8404804896,"v":484021.2962500994,"t":1710176400}
+{"o":17986.8404804896,"h":18174.8508775457,"l":17934.9920642594,"c":17990.9083017002,"v":414606.7994763755,"t":1710180000}
+{"o":17990.9083017002,"h":18106.8245829324,"l":17858.4867236988,"c":17952.6608149067,"v":449257.884166321,"t":1710183600}
+{"o":17952.6608149067,"h":18063.8542962501,"l":17773.0405617622,"c":17992.3648986071,"v":395702.3754473209,"t":1710187200}
+{"o":17992.3648986071,"h":18260.9335143623,"l":17940.4969236375,"c":18123.983524904,"v":393824.5779237444,"t":1710190800}
+{"o":18123.983524904,"h":18255.4511934698,"l":18009.6965924157,"c":18049.5300042518,"v":372770.2968019019,"t":1710194400}
+{"o":18049.5300042518,"h":18228.6545059277,"l":18022.415871877,"c":18170.4012892951,"v":376795.1118346392,"t":1710198000}
+{"o":18170.4012892951,"h":18430.3968096493,"l":17988.0680833354,"c":17997.8875606781,"v":433635.404430537,"t":1710201600}
+{"o":17997.8875606781,"h":18179.4154660632,"l":17977.3219369141,"c":18165.7698059129,"v":359494.5011924729,"t":1710205200}
+{"o":18165.7698059129,"h":18701.3039393504,"l":18133.168239136,"c":18466.6799242206,"v":536804.5340206655,"t":1710208800}
+{"o":18466.6799242206,"h":18952.224988778,"l":18380.8498227798,"c":18412.1566098245,"v":687154.851150036,"t":1710212400}
+{"o":18412.1566098245,"h":18851.1396637872,"l":17451.7239924885,"c":18764.340086506,"v":574856.7786856614,"t":1710216000}
+{"o":18764.340086506,"h":18832.2512584762,"l":18607.855812914,"c":18822.7202701022,"v":362736.4661258275,"t":1710219600}
+{"o":18822.7202701022,"h":18837.1773688051,"l":18319.8750553599,"c":18740.140356357,"v":515931.2296131487,"t":1710223200}
+{"o":18740.140356357,"h":18769.7328882837,"l":18494.9818678133,"c":18546.9389814484,"v":432822.8708030868,"t":1710226800}
+{"o":18546.9389814484,"h":18622.6106237906,"l":18104.1755843173,"c":18308.1753561132,"v":653607.5028060559,"t":1710230400}
+{"o":18308.1753561132,"h":18808.0079522816,"l":18308.1650800385,"c":18526.3098800209,"v":384862.5754699913,"t":1710234000}
+{"o":18526.3098800209,"h":18582.6244237614,"l":18340.0588594509,"c":18389.7463413439,"v":423868.2358010546,"t":1710237600}
+{"o":18389.7463413439,"h":18587.5510393034,"l":18327.4547705292,"c":18366.1852116098,"v":401436.32249708,"t":1710241200}
+{"o":4926.1360692559,"h":4953.2332753387,"l":4901.5673494983,"c":4926.1360692559,"v":381218.3347504988,"t":1703044800}
+{"o":4926.1360692559,"h":4932.3823159885,"l":4883.1836206271,"c":4922.9189025323,"v":316122.6063756155,"t":1703048400}
+{"o":4922.9189025323,"h":4987.4741575491,"l":4901.9534309644,"c":4969.7634923913,"v":374443.1210578867,"t":1703052000}
+{"o":4969.7634923913,"h":5003.3574558094,"l":4917.5386593153,"c":4995.1482150564,"v":288355.7555586948,"t":1703055600}
+{"o":4995.1482150564,"h":5049.4856863811,"l":4962.0426562529,"c":5027.4941313806,"v":323566.3302332215,"t":1703059200}
+{"o":5027.4941313806,"h":5125.4555315898,"l":5024.7280569087,"c":5118.6978358481,"v":347280.2055495975,"t":1703062800}
+{"o":5118.6978358481,"h":5158.1114993933,"l":5060.1639913121,"c":5117.0083664926,"v":475340.6082493742,"t":1703066400}
+{"o":5117.0083664926,"h":5119.9690087919,"l":5029.8031450357,"c":5062.2633475785,"v":308078.2590268534,"t":1703070000}
+{"o":5062.2633475785,"h":5075.6803467025,"l":5020.2880245248,"c":5059.0851920481,"v":313347.3476738935,"t":1703073600}
+{"o":5059.0851920481,"h":5213.6976135573,"l":5057.8205248324,"c":5207.0658904115,"v":464427.4769048798,"t":1703077200}
+{"o":5207.0658904115,"h":5273.0549612975,"l":5160.2646784239,"c":5187.6213994409,"v":582532.939374749,"t":1703080800}
+{"o":5187.6213994409,"h":5433.0108977278,"l":5176.3760777032,"c":5293.0529632609,"v":834494.3002859034,"t":1703084400}
+{"o":5293.0529632609,"h":5324.227264382,"l":5193.1406079803,"c":5275.6502963703,"v":613050.9096415603,"t":1703088000}
+{"o":5275.6502963703,"h":5492.7867937296,"l":5253.5991976846,"c":5451.012686767,"v":804690.502453931,"t":1703091600}
+{"o":5451.012686767,"h":5555.5171483019,"l":5360.1629800756,"c":5433.0910648906,"v":661039.2396866941,"t":1703095200}
+{"o":5433.0910648906,"h":5451.6015575688,"l":5320.1919442885,"c":5322.762893743,"v":548452.5240029303,"t":1703098800}
+{"o":5322.762893743,"h":5336.1256270875,"l":5203.8488079053,"c":5238.8603978399,"v":638870.2798293075,"t":1703102400}
+{"o":5238.8603978399,"h":5343.4007480338,"l":5213.6929487793,"c":5245.1253458557,"v":478405.8877034092,"t":1703106000}
+{"o":5245.1253458557,"h":5385.3045076337,"l":5228.0475925705,"c":5353.472543486,"v":448837.6286174728,"t":1703109600}
+{"o":5353.472543486,"h":5418.690971434,"l":5329.3038050061,"c":5395.2763842992,"v":340532.3964871695,"t":1703113200}
+{"o":5395.2763842992,"h":5470.6163378287,"l":5345.2494167183,"c":5441.250936444,"v":484575.3467386555,"t":1703116800}
+{"o":5441.250936444,"h":5448.4960168476,"l":5331.1560602779,"c":5432.122669518,"v":530388.9438861,"t":1703120400}
+{"o":5432.122669518,"h":5540.3034887665,"l":5375.6857622378,"c":5459.6795104015,"v":679177.2691083921,"t":1703124000}
+{"o":5459.6795104015,"h":5503.1287986824,"l":5426.0525336793,"c":5479.9410036658,"v":523777.5890849531,"t":1703127600}
+{"o":5479.9410036658,"h":5571.5499206964,"l":5453.2781953634,"c":5567.8269256098,"v":434543.2023986446,"t":1703131200}
+{"o":5567.8269256098,"h":5581.4803432081,"l":5437.4195462283,"c":5513.556583377,"v":489352.3483748609,"t":1703134800}
+{"o":5513.556583377,"h":5688.0804472562,"l":5499.9499177606,"c":5680.0052351641,"v":406387.8325640412,"t":1703138400}
+{"o":5680.0052351641,"h":5716.8524952487,"l":5632.1198613597,"c":5695.7341780102,"v":377005.6298183121,"t":1703142000}
+{"o":5695.7341780102,"h":5732.40415655,"l":5640.3605539787,"c":5649.4736174998,"v":355116.9579010363,"t":1703145600}
+{"o":5649.4736174998,"h":5677.932069214,"l":5567.1315187983,"c":5655.3234488313,"v":401057.1983161178,"t":1703149200}
+{"o":5655.3234488313,"h":5789.4493271776,"l":5644.169889777,"c":5744.6181821729,"v":430990.145822623,"t":1703152800}
+{"o":5744.6181821729,"h":5760.1924181504,"l":5701.0945617407,"c":5715.9363930261,"v":503223.9360979616,"t":1703156400}
+{"o":5715.9363930261,"h":5788.723579422,"l":5607.5419027061,"c":5692.3711128174,"v":637438.0261773258,"t":1703160000}
+{"o":5692.3711128174,"h":5773.1693564216,"l":5670.160921828,"c":5767.1239153195,"v":461270.3100395871,"t":1703163600}
+{"o":5767.1239153195,"h":5814.0205512131,"l":5631.6205212693,"c":5662.7914265884,"v":688988.0296639358,"t":1703167200}
+{"o":5662.7914265884,"h":5753.2009921976,"l":5630.0302536371,"c":5742.782595379,"v":551693.7641611909,"t":1703170800}
+{"o":5742.782595379,"h":5884.7836080135,"l":5740.6591296601,"c":5864.2408645072,"v":528183.2351339473,"t":1703174400}
+{"o":5864.2408645072,"h":6152.387522207,"l":5808.6704513406,"c":6060.7260679091,"v":898853.6894307892,"t":1703178000}
+{"o":6060.7260679091,"h":6198.0666759605,"l":5856.6884651865,"c":5961.3189807302,"v":833949.0228805746,"t":1703181600}
+{"o":5961.3189807302,"h":6075.9401913487,"l":5860.8360699832,"c":6071.7535478737,"v":641717.2296690573,"t":1703185200}
+{"o":6071.7535478737,"h":6132.8543492424,"l":6048.1044951709,"c":6099.193790166,"v":481522.341092459,"t":1703188800}
+{"o":6099.193790166,"h":6099.2468303595,"l":5981.7169185302,"c":6022.2585080475,"v":591985.5120610904,"t":1703192400}
+{"o":6022.2585080475,"h":6230.8363084117,"l":6007.2289960366,"c":6214.6139384782,"v":518474.7896443326,"t":1703196000}
+{"o":6214.6139384782,"h":6265.1082536546,"l":6146.3399430629,"c":6160.9934599784,"v":521960.4226661787,"t":1703199600}
+{"o":6160.9934599784,"h":6261.529082985,"l":6114.4193154598,"c":6167.9000685844,"v":499740.1046764763,"t":1703203200}
+{"o":6167.9000685844,"h":6472.6192773381,"l":6167.8902531279,"c":6408.4254819725,"v":616134.5508224021,"t":1703206800}
+{"o":6408.4254819725,"h":6510.847958512,"l":6369.4810019329,"c":6466.159738658,"v":661271.9757855127,"t":1703210400}
+{"o":6466.159738658,"h":6481.6997889522,"l":6318.3627779885,"c":6390.2246543788,"v":582612.8489940404,"t":1703214000}
+{"o":6390.2246543788,"h":6483.3241335362,"l":6369.9192254556,"c":6479.5522624996,"v":477812.8200135278,"t":1703217600}
+{"o":6479.5522624996,"h":6512.0224152609,"l":6408.5925157012,"c":6481.7283334651,"v":549688.9109655838,"t":1703221200}
+{"o":6481.7283334651,"h":6491.8833073442,"l":6078.1501188555,"c":6159.0249851763,"v":869903.7446353586,"t":1703224800}
+{"o":6159.0249851763,"h":6189.3499478174,"l":6025.7380312603,"c":6106.1177696243,"v":796967.9142272114,"t":1703228400}
+{"o":6106.1177696243,"h":6241.7804770617,"l":6058.6381038299,"c":6077.0908563945,"v":638399.3150168639,"t":1703232000}
+{"o":6077.0908563945,"h":6099.6625938278,"l":5933.2816985377,"c":6037.3870463199,"v":644635.8961230193,"t":1703235600}
+{"o":6037.3870463199,"h":6131.6804612755,"l":5894.854622802,"c":6066.1980318638,"v":413814.5566419333,"t":1703239200}
+{"o":6066.1980318638,"h":6162.3076771224,"l":6049.8771818082,"c":6156.1023513669,"v":363072.663815677,"t":1703242800}
+{"o":6156.1023513669,"h":6213.3265061405,"l":6064.9359619345,"c":6185.4410527859,"v":450116.4204418974,"t":1703246400}
+{"o":6185.4410527859,"h":6214.5653076116,"l":6109.8469173635,"c":6184.6912241931,"v":380433.3594419739,"t":1703250000}
+{"o":6184.6912241931,"h":6206.2543705261,"l":6046.9332480325,"c":6173.0112889059,"v":434437.6445753021,"t":1703253600}
+{"o":6173.0112889059,"h":6339.8878049888,"l":6154.4843502601,"c":6319.779917648,"v":483719.0816596469,"t":1703257200}
+{"o":6319.779917648,"h":6345.8253928297,"l":6105.8670179709,"c":6155.4645979705,"v":552237.6708420319,"t":1703260800}
+{"o":6155.4645979705,"h":6262.7783058186,"l":6091.7699510894,"c":6245.6387639045,"v":524059.8258971589,"t":1703264400}
+{"o":6245.6387639045,"h":6388.3934454497,"l":6231.8268901367,"c":6377.5807342076,"v":408185.0351852162,"t":1703268000}
+{"o":6377.5807342076,"h":6407.1088585933,"l":6288.9671662548,"c":6361.1710025057,"v":477189.2519525579,"t":1703271600}
+{"o":6361.1710025057,"h":6399.7663495646,"l":6302.0492874034,"c":6336.8857214785,"v":381558.3615790418,"t":1703275200}
+{"o":6336.8857214785,"h":6420.4523506045,"l":6325.588649551,"c":6343.8395538059,"v":394224.7491104717,"t":1703278800}
+{"o":6343.8395538059,"h":6388.6599961007,"l":6325.3151265788,"c":6381.3759142322,"v":387409.7253855517,"t":1703282400}
+{"o":6381.3759142322,"h":6473.0249667319,"l":6331.9308459756,"c":6429.585263708,"v":427167.4851735265,"t":1703286000}
+{"o":6429.585263708,"h":6451.3000566514,"l":6271.5966296189,"c":6279.0846166788,"v":511571.4503514492,"t":1703289600}
+{"o":6279.0846166788,"h":6304.5034204881,"l":6116.497324506,"c":6172.2779792144,"v":599502.5792308761,"t":1703293200}
+{"o":6172.2779792144,"h":6239.7984362531,"l":6154.1967096585,"c":6185.391562207,"v":622332.4672100712,"t":1703296800}
+{"o":6185.391562207,"h":6246.6420774467,"l":6134.7119378364,"c":6160.2692014567,"v":806584.1459132106,"t":1703300400}
+{"o":6160.2692014567,"h":6216.3790943327,"l":6084.4596178033,"c":6205.6422563933,"v":635733.0654904274,"t":1703304000}
+{"o":6205.6422563933,"h":6262.741304366,"l":6190.645515757,"c":6255.9485107799,"v":421930.7124245777,"t":1703307600}
+{"o":6255.9485107799,"h":6322.1963693395,"l":6231.5629663837,"c":6317.0695077851,"v":304640.7600453392,"t":1703311200}
+{"o":6317.0695077851,"h":6338.2335726008,"l":6254.3668737124,"c":6265.9416311486,"v":281322.6119302125,"t":1703314800}
+{"o":6265.9416311486,"h":6325.3434291284,"l":6262.2216441017,"c":6322.9721041815,"v":265040.2681529452,"t":1703318400}
+{"o":6322.9721041815,"h":6326.6341014553,"l":6272.0977428513,"c":6295.0206110342,"v":243922.6941122805,"t":1703322000}
+{"o":6295.0206110342,"h":6312.2433595658,"l":6253.7021571818,"c":6268.8436982013,"v":201814.3095112954,"t":1703325600}
+{"o":6268.8436982013,"h":6295.8783031485,"l":6219.1234770173,"c":6288.4646589828,"v":237240.0004025762,"t":1703329200}
+{"o":6288.4646589828,"h":6381.5354611774,"l":6282.1834109588,"c":6368.2677436251,"v":301855.9122224388,"t":1703332800}
+{"o":6368.2677436251,"h":6376.6466767987,"l":6287.1089837836,"c":6314.0213058804,"v":288191.6268977247,"t":1703336400}
+{"o":6314.0213058804,"h":6334.0841759188,"l":6260.029439389,"c":6312.0200334006,"v":483363.067451229,"t":1703340000}
+{"o":6312.0200334006,"h":6366.7972422029,"l":6280.376750398,"c":6349.0118784282,"v":504029.1004481341,"t":1703343600}
+{"o":6349.0118784282,"h":6424.4085144512,"l":6313.7885326268,"c":6409.8317297155,"v":373894.3889137696,"t":1703347200}
+{"o":6409.8317297155,"h":6463.0063662833,"l":6385.3734505474,"c":6452.1094123391,"v":449412.4779218972,"t":1703350800}
+{"o":6452.1094123391,"h":6736.2237378791,"l":6434.2719219317,"c":6716.5072323812,"v":782329.8170044818,"t":1703354400}
+{"o":6716.5072323812,"h":6813.7516116171,"l":6624.0494808397,"c":6748.7160570672,"v":522794.5805454594,"t":1703358000}
+{"o":6748.7160570672,"h":6809.4384107647,"l":6730.4625710474,"c":6752.2143867421,"v":366540.0672149118,"t":1703361600}
+{"o":6752.2143867421,"h":6767.1455328951,"l":6672.3385263932,"c":6741.4705391553,"v":415378.5291257228,"t":1703365200}
+{"o":6741.4705391553,"h":7184.6030941945,"l":6725.930711769,"c":7122.4334079629,"v":519862.028181709,"t":1703368800}
+{"o":7122.4334079629,"h":7130.996934434,"l":6985.0151826407,"c":7072.0062052669,"v":554947.8064249802,"t":1703372400}
+{"o":7072.0062052669,"h":7191.5566762927,"l":7045.0362596857,"c":7178.8340733065,"v":447669.4959225318,"t":1703376000}
+{"o":7178.8340733065,"h":7375.1919094379,"l":7113.3149452854,"c":7349.4964428281,"v":432823.9752334108,"t":1703379600}
+{"o":7349.4964428281,"h":7481.8585857306,"l":7299.4453345191,"c":7366.8025996933,"v":485393.0582379255,"t":1703383200}
+{"o":7366.8025996933,"h":7654.976636735,"l":7346.4209723177,"c":7611.795226655,"v":476227.8960355039,"t":1703386800}
+{"o":7611.795226655,"h":7694.0458371266,"l":7439.1748225941,"c":7515.8962447301,"v":561796.6708804754,"t":1703390400}
+{"o":7515.8962447301,"h":7561.7806570429,"l":7267.8177221386,"c":7416.5923471997,"v":454143.588290763,"t":1703394000}
+{"o":7416.5923471997,"h":7420.5426430976,"l":7239.1200502112,"c":7390.5266981812,"v":475955.8030304741,"t":1703397600}
+{"o":7390.5266981812,"h":7518.5585626747,"l":7365.5795896809,"c":7496.4018007064,"v":328920.3687118331,"t":1703401200}
+{"o":7496.4018007064,"h":7512.2808986711,"l":7419.5031496604,"c":7475.7794510203,"v":320007.2269377897,"t":1703404800}
+{"o":7475.7794510203,"h":7511.2997694355,"l":7388.4077817421,"c":7400.9878901228,"v":261530.8476176875,"t":1703408400}
+{"o":7400.9878901228,"h":7405.9898310786,"l":7091.3534504834,"c":7223.8966520261,"v":495070.8667204153,"t":1703412000}
+{"o":7223.8966520261,"h":7269.5017806163,"l":7010.5840669177,"c":7230.3483104787,"v":364861.645290207,"t":1703415600}
+{"o":7230.3483104787,"h":7429.5022759266,"l":7164.2503889801,"c":7404.9763721229,"v":328599.5320477195,"t":1703419200}
+{"o":7404.9763721229,"h":7413.9635101352,"l":7322.2408984849,"c":7343.8260362206,"v":331413.7889091098,"t":1703422800}
+{"o":7343.8260362206,"h":7495.9638452396,"l":7341.252400673,"c":7460.0199097155,"v":368538.8713808202,"t":1703426400}
+{"o":7460.0199097155,"h":7516.3470060025,"l":7403.4752372674,"c":7457.216520439,"v":374628.7587251128,"t":1703430000}
+{"o":7457.216520439,"h":7624.6110524262,"l":7419.5344766878,"c":7581.0277528827,"v":470577.9994932147,"t":1703433600}
+{"o":7581.0277528827,"h":7598.5237069046,"l":7389.7629768418,"c":7510.1439661771,"v":466345.8834741509,"t":1703437200}
+{"o":7510.1439661771,"h":7644.4438289427,"l":7493.9963530382,"c":7636.912275504,"v":352585.1981965564,"t":1703440800}
+{"o":7636.912275504,"h":7641.9227698453,"l":7526.2246452733,"c":7554.6015696106,"v":362237.8830295912,"t":1703444400}
+{"o":7554.6015696106,"h":7575.8284032555,"l":7287.6387159106,"c":7364.2726057826,"v":483436.9078996103,"t":1703448000}
+{"o":7364.2726057826,"h":7462.2021397449,"l":7339.7882649264,"c":7446.6913859464,"v":363961.0767710716,"t":1703451600}
+{"o":7446.6913859464,"h":7476.3680541129,"l":7199.5984804046,"c":7345.8575157295,"v":573019.6706178739,"t":1703455200}
+{"o":7345.8575157295,"h":7418.379879499,"l":7304.0532471057,"c":7382.9594208346,"v":354100.0424709485,"t":1703458800}
+{"o":7382.9594208346,"h":7415.8266259773,"l":7095.8685142935,"c":7169.5488284572,"v":540445.3286211008,"t":1703462400}
+{"o":7169.5488284572,"h":7364.5585754387,"l":7167.5537170566,"c":7197.3633673344,"v":402125.6624991502,"t":1703466000}
+{"o":7197.3633673344,"h":7266.8355845007,"l":7152.1494042017,"c":7249.0149421573,"v":421859.8427512757,"t":1703469600}
+{"o":7249.0149421573,"h":7376.4934256918,"l":7222.9089933115,"c":7355.2448457209,"v":369677.7881975226,"t":1703473200}
+{"o":7355.2448457209,"h":7400.9857238502,"l":7285.8076518842,"c":7337.8731958361,"v":370951.1232123376,"t":1703476800}
+{"o":7337.8731958361,"h":7451.9117643537,"l":7335.0875913625,"c":7431.4102730561,"v":409781.1556057176,"t":1703480400}
+{"o":7431.4102730561,"h":7506.0732130285,"l":7413.6866711357,"c":7447.5013177162,"v":320666.1617401726,"t":1703484000}
+{"o":7447.5013177162,"h":7455.369377829,"l":7352.8796863291,"c":7419.9467099284,"v":326296.8118456124,"t":1703487600}
+{"o":7419.9467099284,"h":7461.8818271069,"l":7281.6272174234,"c":7284.7698513894,"v":321144.7955017275,"t":1703491200}
+{"o":7284.7698513894,"h":7337.0977248386,"l":7225.1205432517,"c":7273.1590220386,"v":324541.5192124543,"t":1703494800}
+{"o":7273.1590220386,"h":7338.9026894356,"l":7265.2868640714,"c":7310.707124681,"v":233675.3175232151,"t":1703498400}
+{"o":7310.707124681,"h":7386.2786199406,"l":7244.2782699887,"c":7341.4012255452,"v":315137.50340534,"t":1703502000}
+{"o":7341.4012255452,"h":7496.2288929423,"l":7251.8876110365,"c":7480.8295784588,"v":358082.9743375338,"t":1703505600}
+{"o":7480.8295784588,"h":7584.7080529849,"l":7472.993030608,"c":7533.9420162935,"v":451572.6381289898,"t":1703509200}
+{"o":7533.9420162935,"h":7802.602563714,"l":7484.0236241051,"c":7802.602563714,"v":458322.9686602968,"t":1703512800}
+{"o":7802.602563714,"h":8125.5330485833,"l":7754.0410528114,"c":8094.7436190936,"v":655165.8796613386,"t":1703516400}
+{"o":8094.7436190936,"h":8173.9744366898,"l":7945.9629065712,"c":8022.2439858268,"v":626628.1471808135,"t":1703520000}
+{"o":8022.2439858268,"h":8159.6566559011,"l":8007.3104960888,"c":8119.0675878526,"v":487017.0679756668,"t":1703523600}
+{"o":8119.0675878526,"h":8267.6260883121,"l":8011.5040078155,"c":8048.0919211481,"v":464931.5321237506,"t":1703527200}
+{"o":8048.0919211481,"h":8129.8230466782,"l":7893.1565822903,"c":7956.6938526133,"v":527730.6242946995,"t":1703530800}
+{"o":7956.6938526133,"h":7967.5368584116,"l":7667.7663268945,"c":7827.6730538217,"v":606748.548567244,"t":1703534400}
+{"o":7827.6730538217,"h":7857.357082805,"l":7691.4711544255,"c":7847.7794023639,"v":349529.0800380484,"t":1703538000}
+{"o":7847.7794023639,"h":7910.341429061,"l":7794.593802726,"c":7863.4245175319,"v":328529.4448995094,"t":1703541600}
+{"o":7863.4245175319,"h":7973.2344208248,"l":7809.1178359325,"c":7928.7076743592,"v":345511.1866579646,"t":1703545200}
+{"o":7928.7076743592,"h":7968.0770260304,"l":7768.3484891307,"c":7814.8734881314,"v":402983.2338015803,"t":1703548800}
+{"o":7814.8734881314,"h":7924.4753662189,"l":7805.7405186793,"c":7840.5078397747,"v":350265.7714597415,"t":1703552400}
+{"o":7840.5078397747,"h":7865.7701465868,"l":7691.0978064239,"c":7699.1424350709,"v":380733.7746883855,"t":1703556000}
+{"o":7699.1424350709,"h":7835.458822434,"l":7662.5617129297,"c":7825.4907333573,"v":351440.8427432305,"t":1703559600}
+{"o":7825.4907333573,"h":7919.1275086046,"l":7809.8531927501,"c":7896.2542212353,"v":333840.251305768,"t":1703563200}
+{"o":7896.2542212353,"h":7902.9009787631,"l":7475.4893950081,"c":7544.0313389897,"v":594361.774275093,"t":1703566800}
+{"o":7544.0313389897,"h":7606.8470152772,"l":7326.3908775962,"c":7358.4209921448,"v":598192.3964832622,"t":1703570400}
+{"o":7358.4209921448,"h":7522.2673285732,"l":7279.4809982677,"c":7443.5156190052,"v":400907.9906896392,"t":1703574000}
+{"o":7443.5156190052,"h":7483.0361659454,"l":7302.1638413437,"c":7466.5476545028,"v":342297.5054926249,"t":1703577600}
+{"o":7466.5476545028,"h":7519.0672290943,"l":7342.3874704518,"c":7424.7091970431,"v":375900.055511991,"t":1703581200}
+{"o":7424.7091970431,"h":7601.582375172,"l":7412.7593529829,"c":7544.3607904025,"v":337124.4019069214,"t":1703584800}
+{"o":7544.3607904025,"h":7566.8468230119,"l":7493.7282900442,"c":7535.0723047206,"v":297232.2081566334,"t":1703588400}
+{"o":7535.0723047206,"h":7649.9729311182,"l":7476.7396137088,"c":7646.0931676661,"v":319585.0384097787,"t":1703592000}
+{"o":7646.0931676661,"h":7679.5661209661,"l":7538.9497156094,"c":7588.3856234836,"v":303784.5005108014,"t":1703595600}
+{"o":7588.3856234836,"h":7595.018296783,"l":7411.3574299406,"c":7427.9748621918,"v":389756.3440098244,"t":1703599200}
+{"o":7427.9748621918,"h":7441.5115290665,"l":7237.0293181199,"c":7252.6222054115,"v":618393.8696075608,"t":1703602800}
+{"o":7252.6222054115,"h":7376.6566909419,"l":7208.3191023949,"c":7337.454951268,"v":615690.0329790807,"t":1703606400}
+{"o":7337.454951268,"h":7345.8159131001,"l":6730.7770173481,"c":6976.9007633725,"v":1038055.1165148158,"t":1703610000}
+{"o":6976.9007633725,"h":7054.6639782165,"l":6857.1228642601,"c":7043.1969370702,"v":730789.684880115,"t":1703613600}
+{"o":7043.1969370702,"h":7072.1103678547,"l":6964.1100344863,"c":6988.1038244148,"v":475736.518637877,"t":1703617200}
+{"o":6988.1038244148,"h":7088.4091281402,"l":6967.6053910434,"c":7024.7661308434,"v":424994.3493933531,"t":1703620800}
+{"o":7024.7661308434,"h":7214.5153329342,"l":7002.5859971222,"c":7196.5276399844,"v":438742.1124043792,"t":1703624400}
+{"o":7196.5276399844,"h":7341.2777249735,"l":7153.5248173261,"c":7332.218144776,"v":414914.7342343024,"t":1703628000}
+{"o":7332.218144776,"h":7412.0558296397,"l":7258.8719976747,"c":7384.5912320646,"v":460487.3303002733,"t":1703631600}
+{"o":7384.5912320646,"h":7454.9992169449,"l":7221.7379621664,"c":7234.2966997651,"v":450488.6036333377,"t":1703635200}
+{"o":7234.2966997651,"h":7358.2297282376,"l":7225.9647136492,"c":7300.7364727912,"v":358783.6824056947,"t":1703638800}
+{"o":7300.7364727912,"h":7305.3233130308,"l":7136.7893798638,"c":7190.0680788707,"v":437432.2427945285,"t":1703642400}
+{"o":7190.0680788707,"h":7252.0727787376,"l":7084.8834378811,"c":7122.9015508992,"v":521770.865784083,"t":1703646000}
+{"o":7122.9015508992,"h":7268.7448053813,"l":7120.01287888,"c":7237.3750326854,"v":348420.8723836204,"t":1703649600}
+{"o":7237.3750326854,"h":7316.8943478496,"l":7210.207301808,"c":7309.3308177598,"v":344902.2888745818,"t":1703653200}
+{"o":7309.3308177598,"h":7395.1450117359,"l":7265.7193164389,"c":7333.2635419506,"v":339085.6767342579,"t":1703656800}
+{"o":7333.2635419506,"h":7371.2831329585,"l":7278.9984614014,"c":7315.8520173731,"v":246789.4472511103,"t":1703660400}
+{"o":7315.8520173731,"h":7447.3914511038,"l":7277.8077922285,"c":7403.3188311537,"v":316173.076831051,"t":1703664000}
+{"o":7403.3188311537,"h":7417.0715290374,"l":7300.5575452245,"c":7303.6643295211,"v":265722.5501718708,"t":1703667600}
+{"o":7303.6643295211,"h":7541.8833142315,"l":7293.5467227502,"c":7541.8833142315,"v":285911.746302076,"t":1703671200}
+{"o":7541.8833142315,"h":14059.4499267173,"l":7379.795590923,"c":13773.7764966726,"v":375299.8042296951,"t":1703674800}
+{"o":13773.7764966726,"h":13819.5547158552,"l":13618.0415363193,"c":13683.8361319001,"v":323202.6336467299,"t":1703678400}
+{"o":13683.8361319001,"h":13805.6479970949,"l":13600.1260813578,"c":13605.8919364724,"v":409586.5983375897,"t":1703682000}
+{"o":13605.8919364724,"h":13657.5143335024,"l":13107.9109405239,"c":13196.5566202633,"v":630565.2601235071,"t":1703685600}
+{"o":13196.5566202633,"h":13292.3115030668,"l":13004.0730883295,"c":13159.9231735005,"v":602233.9406837499,"t":1703689200}
+{"o":13159.9231735005,"h":13199.5101658653,"l":12766.2410925066,"c":12768.2831269083,"v":672874.6148590612,"t":1703692800}
+{"o":12768.2831269083,"h":13235.2482491755,"l":12767.0581523883,"c":13172.9322175834,"v":473501.7776187262,"t":1703696400}
+{"o":13172.9322175834,"h":13477.314818075,"l":13084.5964116943,"c":13431.8859373796,"v":429686.7207965617,"t":1703700000}
+{"o":13431.8859373796,"h":13465.4306519799,"l":13044.8230796529,"c":13293.1602336071,"v":384039.5027885812,"t":1703703600}
+{"o":13293.1602336071,"h":13498.683497709,"l":13228.9037197065,"c":13436.9995292163,"v":354777.4578801619,"t":1703707200}
+{"o":13436.9995292163,"h":13475.919400949,"l":13250.0821541301,"c":13314.2587027205,"v":316099.0423471513,"t":1703710800}
+{"o":13314.2587027205,"h":13380.7076280963,"l":13003.8228312605,"c":13092.0467845239,"v":380114.879382692,"t":1703714400}
+{"o":13092.0467845239,"h":13163.8701450513,"l":13004.54435265,"c":13055.2500146828,"v":317612.0798321795,"t":1703718000}
+{"o":13055.2500146828,"h":13366.8327804535,"l":13012.3276092398,"c":13112.230225752,"v":413566.7865066655,"t":1703721600}
+{"o":13112.230225752,"h":13178.9925165773,"l":12698.1176910107,"c":12809.1229964881,"v":490824.0486750994,"t":1703725200}
+{"o":12809.1229964881,"h":12851.1834609934,"l":12466.4121800265,"c":12584.6401949299,"v":480676.4213540005,"t":1703728800}
+{"o":12584.6401949299,"h":12809.6201009024,"l":12545.7519791349,"c":12726.2151342794,"v":440936.3368052664,"t":1703732400}
+{"o":12726.2151342794,"h":12893.0867954153,"l":12634.4513025004,"c":12755.8066245171,"v":266172.4428614249,"t":1703736000}
+{"o":12755.8066245171,"h":12910.7086893125,"l":12720.922934788,"c":12838.4655821288,"v":321406.2245365308,"t":1703739600}
+{"o":12838.4655821288,"h":13031.453185135,"l":12727.1519320923,"c":12764.4145592647,"v":319642.4478658313,"t":1703743200}
+{"o":12764.4145592647,"h":12933.9873944869,"l":12497.2915745998,"c":12898.8842414358,"v":431073.3755889622,"t":1703746800}
+{"o":12898.8842414358,"h":12925.1805104302,"l":12781.7754306686,"c":12804.9357457043,"v":278201.6986083743,"t":1703750400}
+{"o":12804.9357457043,"h":12873.1649810958,"l":12586.4227171517,"c":12736.3269167038,"v":267592.6769451705,"t":1703754000}
+{"o":12736.3269167038,"h":12954.8713396332,"l":12694.148094927,"c":12840.4867349562,"v":245968.4626077348,"t":1703757600}
+{"o":12840.4867349562,"h":12920.4947048642,"l":12761.3224159972,"c":12804.0286791167,"v":204425.3847941307,"t":1703761200}
+{"o":12804.0286791167,"h":12836.9268769814,"l":12304.0252716058,"c":12351.5899663156,"v":600335.6499579402,"t":1703764800}
+{"o":12351.5899663156,"h":12504.1776187456,"l":12127.2398461187,"c":12354.0980027065,"v":517167.1860221753,"t":1703768400}
+{"o":12354.0980027065,"h":12378.1894850978,"l":11782.2318518037,"c":12071.5260734301,"v":786750.8497055791,"t":1703772000}
+{"o":12071.5260734301,"h":12288.8546170081,"l":12050.1236970696,"c":12172.6519135223,"v":437149.7684896382,"t":1703775600}
+{"o":12172.6519135223,"h":12235.5526341005,"l":11938.5826002155,"c":12061.738085159,"v":358786.4932741391,"t":1703779200}
+{"o":12061.738085159,"h":12287.2817707113,"l":12042.396223114,"c":12191.9761536807,"v":342305.3810224248,"t":1703782800}
+{"o":12191.9761536807,"h":12238.0028685134,"l":12038.6636404139,"c":12100.5897662469,"v":310318.4800801082,"t":1703786400}
+{"o":12100.5897662469,"h":12392.7810763314,"l":12079.3279983694,"c":12340.9707333839,"v":262391.4714653238,"t":1703790000}
+{"o":12340.9707333839,"h":12363.9826669368,"l":12062.7996473325,"c":12177.0522105834,"v":334042.9136469699,"t":1703793600}
+{"o":12177.0522105834,"h":12370.7065020746,"l":12140.5233360126,"c":12260.8517953057,"v":388845.926448544,"t":1703797200}
+{"o":12260.8517953057,"h":12677.1693559695,"l":12226.951773859,"c":12649.8536308297,"v":388800.1864933749,"t":1703800800}
+{"o":12649.8536308297,"h":12669.6303760258,"l":12434.2597776724,"c":12439.2583365939,"v":351075.7810525471,"t":1703804400}
+{"o":12439.2583365939,"h":12514.6052520237,"l":12156.4293929331,"c":12219.3735644448,"v":484814.4105959688,"t":1703808000}
+{"o":12219.3735644448,"h":12611.0935587084,"l":12153.2666617314,"c":12525.9652251211,"v":533571.3472425217,"t":1703811600}
+{"o":12525.9652251211,"h":12833.4469104807,"l":12498.582220888,"c":12770.8341269787,"v":514817.2995474604,"t":1703815200}
+{"o":12770.8341269787,"h":12941.2855589038,"l":12726.0766236326,"c":12820.7225836426,"v":325249.9753195507,"t":1703818800}
+{"o":12820.7225836426,"h":12935.3779679193,"l":12728.4965114425,"c":12848.8286294628,"v":303076.0033497884,"t":1703822400}
+{"o":12848.8286294628,"h":13036.8434788594,"l":12757.9683119594,"c":12990.4653165122,"v":244419.4503680522,"t":1703826000}
+{"o":12990.4653165122,"h":13251.456314497,"l":12953.1864247481,"c":13217.2011068964,"v":337804.3587387888,"t":1703829600}
+{"o":13217.2011068964,"h":13225.1932452169,"l":12815.0096067882,"c":12845.1855705869,"v":311524.890440942,"t":1703833200}
+{"o":12845.1855705869,"h":13259.7257410663,"l":12833.1615417631,"c":13240.0088453152,"v":271106.6816844771,"t":1703836800}
+{"o":13240.0088453152,"h":13396.032541468,"l":13100.1828800722,"c":13299.7248609492,"v":369828.2058324215,"t":1703840400}
+{"o":13299.7248609492,"h":13341.8749158836,"l":13155.172103777,"c":13168.8699427013,"v":296282.5994146848,"t":1703844000}
+{"o":13168.8699427013,"h":13281.7102214969,"l":13102.6930101585,"c":13140.4957051452,"v":231228.6498512547,"t":1703847600}
+{"o":13140.4957051452,"h":13164.9808136366,"l":13002.8670915854,"c":13088.1030720021,"v":282929.621509638,"t":1703851200}
+{"o":13088.1030720021,"h":13222.3113097018,"l":12971.8490197522,"c":13184.2651460302,"v":242437.8046952532,"t":1703854800}
+{"o":13184.2651460302,"h":13432.8933498554,"l":13183.5103538474,"c":13343.9039052899,"v":338303.5481530696,"t":1703858400}
+{"o":13343.9039052899,"h":13359.9957314339,"l":12820.9097087336,"c":12933.9873600695,"v":462796.9410862113,"t":1703862000}
+{"o":12933.9873600695,"h":13142.0525730046,"l":12654.9564530904,"c":12678.9303375542,"v":533051.9552487142,"t":1703865600}
+{"o":12678.9303375542,"h":12820.3171271583,"l":12542.9224257128,"c":12661.2254313674,"v":471550.2416694351,"t":1703869200}
+{"o":12661.2254313674,"h":12971.5761700441,"l":12632.7864564238,"c":12890.3641600286,"v":325842.022216558,"t":1703872800}
+{"o":12890.3641600286,"h":13017.5996574609,"l":12812.9875659113,"c":12927.9000763777,"v":213299.8565731298,"t":1703876400}
+{"o":12927.9000763777,"h":12958.2699293059,"l":12749.2263397197,"c":12796.9204472078,"v":233865.9218194861,"t":1703880000}
+{"o":12796.9204472078,"h":12915.4781619558,"l":12658.44568672,"c":12738.1241604782,"v":263579.6593045181,"t":1703883600}
+{"o":12738.1241604782,"h":12886.2182102267,"l":12575.6331813462,"c":12704.7254974378,"v":286191.7486777144,"t":1703887200}
+{"o":12704.7254974378,"h":12976.4410162525,"l":12704.7254974378,"c":12970.1582381587,"v":206478.8789393763,"t":1703890800}
+{"o":12970.1582381587,"h":13026.4203119012,"l":12890.57861612,"c":12932.016082118,"v":208032.7803926079,"t":1703894400}
+{"o":12932.016082118,"h":13113.6942063983,"l":12848.1813888184,"c":12988.430592545,"v":204822.3402202957,"t":1703898000}
+{"o":12988.430592545,"h":12993.1098710303,"l":12782.9837249467,"c":12804.2613846104,"v":178902.6770114257,"t":1703901600}
+{"o":12804.2613846104,"h":12852.6709087498,"l":12575.4657915028,"c":12636.592142571,"v":227413.8434147367,"t":1703905200}
+{"o":12636.592142571,"h":12744.1080114078,"l":12609.3130515251,"c":12712.2873585459,"v":214342.6953388767,"t":1703908800}
+{"o":12712.2873585459,"h":12801.0691016183,"l":12652.4852268287,"c":12775.7160233407,"v":291418.9408178436,"t":1703912400}
+{"o":12775.7160233407,"h":12802.0205202445,"l":12708.8646238364,"c":12759.3763908786,"v":204624.2256813104,"t":1703916000}
+{"o":12759.3763908786,"h":12798.1353648596,"l":12577.1167700013,"c":12601.5468488536,"v":210555.3652457177,"t":1703919600}
+{"o":12601.5468488536,"h":12609.1344662499,"l":12336.3925202598,"c":12353.7818898768,"v":307357.2404727832,"t":1703923200}
+{"o":12353.7818898768,"h":12432.6382949377,"l":12286.9452055919,"c":12398.4555635308,"v":273933.1912057922,"t":1703926800}
+{"o":12398.4555635308,"h":12484.0638722546,"l":12326.9855263668,"c":12447.275852431,"v":233046.2864867457,"t":1703930400}
+{"o":12447.275852431,"h":12503.0920725837,"l":12418.0030388961,"c":12462.39498461,"v":159045.8175410875,"t":1703934000}
+{"o":12462.39498461,"h":12646.387243625,"l":12452.9716153063,"c":12560.6579489882,"v":176558.6148751719,"t":1703937600}
+{"o":12560.6579489882,"h":12613.8171437997,"l":12508.7278012079,"c":12556.661391602,"v":205503.0192854567,"t":1703941200}
+{"o":12556.661391602,"h":12704.1547439535,"l":12554.587145037,"c":12678.8044616584,"v":221038.687586974,"t":1703944800}
+{"o":12678.8044616584,"h":12707.0451488475,"l":12515.9012342369,"c":12707.0451488475,"v":270751.5346384565,"t":1703948400}
+{"o":12707.0451488475,"h":12796.383872764,"l":12560.5889018817,"c":12628.7627275879,"v":348111.9094406008,"t":1703952000}
+{"o":12628.7627275879,"h":12677.2165021969,"l":12532.347088943,"c":12651.0622055943,"v":238502.5648825548,"t":1703955600}
+{"o":12651.0622055943,"h":12665.4282296154,"l":12547.0452948985,"c":12595.7310889856,"v":208227.8224353476,"t":1703959200}
+{"o":12595.7310889856,"h":12689.0349956856,"l":12551.8417392368,"c":12607.3685951834,"v":212395.4349125436,"t":1703962800}
+{"o":12607.3685951834,"h":12719.6701196902,"l":12599.8413134211,"c":12610.5647132163,"v":215791.3674173118,"t":1703966400}
+{"o":12610.5647132163,"h":12657.8967826033,"l":12452.343423148,"c":12510.6165417723,"v":191893.7496818906,"t":1703970000}
+{"o":12510.6165417723,"h":12522.5677450102,"l":12386.4106234642,"c":12420.1745137917,"v":181434.3184336043,"t":1703973600}
+{"o":12420.1745137917,"h":12487.7427940203,"l":12355.1507775109,"c":12431.5085494231,"v":197706.2099039312,"t":1703977200}
+{"o":12431.5085494231,"h":12547.7856375378,"l":12415.9988730808,"c":12518.5743480334,"v":204372.3158419458,"t":1703980800}
+{"o":12518.5743480334,"h":12558.9464529786,"l":12350.2380764616,"c":12372.1484540233,"v":197588.984107645,"t":1703984400}
+{"o":12372.1484540233,"h":12418.407864579,"l":12129.3612383881,"c":12282.9854905433,"v":233804.6533275534,"t":1703988000}
+{"o":12282.9854905433,"h":12299.4143443331,"l":12156.4880921097,"c":12287.7133190469,"v":218193.1507138139,"t":1703991600}
+{"o":12287.7133190469,"h":12482.8225802821,"l":12254.9080392625,"c":12432.9076651847,"v":193638.8660171416,"t":1703995200}
+{"o":12432.9076651847,"h":12504.0285255667,"l":12354.6339608471,"c":12362.5615616118,"v":160216.8801792609,"t":1703998800}
+{"o":12362.5615616118,"h":12539.8258694782,"l":12362.5615616118,"c":12499.5951669784,"v":167630.2690279804,"t":1704002400}
+{"o":12499.5951669784,"h":12784.7345275387,"l":12482.2927343129,"c":12691.241336117,"v":209307.8714099941,"t":1704006000}
+{"o":12691.241336117,"h":12753.4076766545,"l":12618.9480140724,"c":12702.4206067104,"v":194469.3623901065,"t":1704009600}
+{"o":12702.4206067104,"h":12825.6776902237,"l":12678.5940006271,"c":12748.6586454125,"v":171183.4812517106,"t":1704013200}
+{"o":12748.6586454125,"h":12779.5539701849,"l":12696.4404546333,"c":12715.5580242411,"v":145750.0318731179,"t":1704016800}
+{"o":12715.5580242411,"h":12730.2052478353,"l":12665.5046279474,"c":12718.8094919551,"v":165982.1395911334,"t":1704020400}
+{"o":12718.8094919551,"h":12831.194287775,"l":12588.5833541145,"c":12620.9278955451,"v":186810.5460064456,"t":1704024000}
+{"o":12620.9278955451,"h":12659.7573541293,"l":12540.035160264,"c":12593.0140959278,"v":193069.1259082459,"t":1704027600}
+{"o":12593.0140959278,"h":12651.8992104483,"l":12546.400057669,"c":12576.4133515709,"v":167518.2234265977,"t":1704031200}
+{"o":12576.4133515709,"h":12657.6131338409,"l":12475.0452949244,"c":12508.8931086298,"v":202885.8605961052,"t":1704034800}
+{"o":12508.8931086298,"h":12675.306618145,"l":12486.5021156757,"c":12620.5585487937,"v":158750.3360576968,"t":1704038400}
+{"o":12620.5585487937,"h":12739.900640211,"l":12595.1473407753,"c":12727.1840229736,"v":180052.9550880969,"t":1704042000}
+{"o":12727.1840229736,"h":12736.271132561,"l":12632.9148500654,"c":12677.1651657286,"v":165596.1808226302,"t":1704045600}
+{"o":12677.1651657286,"h":12748.3162165694,"l":12633.6109507714,"c":12662.9493934575,"v":146796.3785931956,"t":1704049200}
+{"o":12662.9493934575,"h":12799.3337828825,"l":12629.9791800522,"c":12792.2179555587,"v":226963.5462868232,"t":1704052800}
+{"o":12792.2179555587,"h":12833.6654296522,"l":12675.0666546654,"c":12690.1666922509,"v":235412.5764192609,"t":1704056400}
+{"o":12690.1666922509,"h":12697.9696100035,"l":12276.074832398,"c":12284.0557615629,"v":262879.5838045746,"t":1704060000}
+{"o":12284.0557615629,"h":12817.2776283236,"l":12198.3389069481,"c":12421.142178775,"v":318815.4897626079,"t":1704063600}
+{"o":12421.142178775,"h":12674.4413944321,"l":12421.142178775,"c":12452.8383448022,"v":335650.2052488847,"t":1704067200}
+{"o":12452.8383448022,"h":12871.4315726107,"l":12406.6210428361,"c":12706.4008945336,"v":270330.0508939269,"t":1704070800}
+{"o":12706.4008945336,"h":12733.7837200422,"l":12608.922606288,"c":12658.3268715441,"v":172055.5520536867,"t":1704074400}
+{"o":12658.3268715441,"h":12694.1494116702,"l":12519.061659103,"c":12578.3468316938,"v":192648.9438162786,"t":1704078000}
+{"o":12578.3468316938,"h":12688.2661932712,"l":12406.4302523854,"c":12519.5935469936,"v":186894.4682494282,"t":1704081600}
+{"o":12519.5935469936,"h":12551.7971983021,"l":12399.7154954555,"c":12414.2594453912,"v":134807.0769714678,"t":1704085200}
+{"o":12414.2594453912,"h":12519.7150751881,"l":12400.9767775241,"c":12496.9236485061,"v":102906.9664072256,"t":1704088800}
+{"o":12496.9236485061,"h":12644.2994528083,"l":12444.5195595714,"c":12514.1600836963,"v":136517.8718676768,"t":1704092400}
+{"o":12514.1600836963,"h":12569.2427449615,"l":12453.4718459865,"c":12513.8487114574,"v":102099.1887061339,"t":1704096000}
+{"o":12513.8487114574,"h":12716.0233049524,"l":12438.7045181774,"c":12707.1344049048,"v":136975.5199064655,"t":1704099600}
+{"o":12707.1344049048,"h":12784.9223191754,"l":12688.0963314868,"c":12715.6091875094,"v":122347.6241235444,"t":1704103200}
+{"o":12715.6091875094,"h":12764.8467747383,"l":12664.4526659622,"c":12729.486104165,"v":106236.3339156117,"t":1704106800}
+{"o":12729.486104165,"h":12934.0857292752,"l":12679.4303032345,"c":12799.3924257258,"v":171439.4645769135,"t":1704110400}
+{"o":12799.3924257258,"h":12911.6170006074,"l":12743.805666155,"c":12864.0920088069,"v":174893.1401722803,"t":1704114000}
+{"o":12864.0920088069,"h":12864.0920088069,"l":12738.4997572107,"c":12743.5689328862,"v":199410.4189394315,"t":1704117600}
+{"o":12743.5689328862,"h":12981.8487220636,"l":12734.1746838511,"c":12940.2860827948,"v":220172.1147494873,"t":1704121200}
+{"o":12940.2860827948,"h":13235.7495787178,"l":12921.2730076175,"c":13014.3174254741,"v":302822.0274106049,"t":1704124800}
+{"o":13014.3174254741,"h":13084.5400294677,"l":12963.0114731384,"c":13068.4322185065,"v":192647.6905880012,"t":1704128400}
+{"o":13068.4322185065,"h":13276.206535372,"l":13068.2512220101,"c":13175.1627902867,"v":275954.1551695745,"t":1704132000}
+{"o":13175.1627902867,"h":13320.6302216168,"l":13119.3037897075,"c":13285.7498798608,"v":234390.2407141159,"t":1704135600}
+{"o":13285.7498798608,"h":13376.3482435669,"l":13168.9599466946,"c":13187.8309328667,"v":283869.2504622847,"t":1704139200}
+{"o":13187.8309328667,"h":13214.2220024023,"l":13113.8192052049,"c":13180.1259303375,"v":235525.8617074099,"t":1704142800}
+{"o":13180.1259303375,"h":13223.4606472842,"l":13062.3642004034,"c":13183.5067837753,"v":181037.1057682664,"t":1704146400}
+{"o":13183.5067837753,"h":13389.6386823899,"l":13182.9492112037,"c":13387.4307517445,"v":247705.8410343728,"t":1704150000}
+{"o":13387.4307517445,"h":13491.3340782423,"l":13251.9313951599,"c":13479.7453775196,"v":330952.3959326255,"t":1704153600}
+{"o":13479.7453775196,"h":13766.4776501407,"l":13474.9690201668,"c":13562.0747682855,"v":399865.448278251,"t":1704157200}
+{"o":13562.0747682855,"h":13685.3973761287,"l":13547.2550490147,"c":13681.1956858639,"v":230969.5774545859,"t":1704160800}
+{"o":13681.1956858639,"h":13686.5138138598,"l":13530.3090868758,"c":13611.5369621638,"v":239352.3021586016,"t":1704164400}
+{"o":13611.5369621638,"h":13775.8099201979,"l":13556.9853283056,"c":13739.8657633886,"v":329031.7804858648,"t":1704168000}
+{"o":13739.8657633886,"h":13826.565009762,"l":13701.8333201847,"c":13758.7945797263,"v":281092.1414938237,"t":1704171600}
+{"o":13758.7945797263,"h":13834.9315810736,"l":13668.6339806206,"c":13762.7539767434,"v":273595.116309763,"t":1704175200}
+{"o":13762.7539767434,"h":14007.6765904783,"l":13762.7539767434,"c":13981.7500276977,"v":252784.0286390626,"t":1704178800}
+{"o":13981.7500276977,"h":14046.4835892396,"l":13891.6342455377,"c":13988.6650902706,"v":234980.5626645687,"t":1704182400}
+{"o":13988.6650902706,"h":14271.2378831989,"l":13967.4127620949,"c":14158.3885012091,"v":253104.3530085277,"t":1704186000}
+{"o":14158.3885012091,"h":14231.8823525306,"l":13964.3881623513,"c":14087.6821884268,"v":255638.7618602828,"t":1704189600}
+{"o":14087.6821884268,"h":14189.9586285363,"l":13791.8411060612,"c":13906.9131650253,"v":240857.4174031592,"t":1704193200}
+{"o":13906.9131650253,"h":13956.9216775909,"l":13786.3863243254,"c":13801.0139172261,"v":166495.6447065913,"t":1704196800}
+{"o":13801.0139172261,"h":13927.8421919465,"l":13791.567391466,"c":13845.7936894523,"v":176228.8507307594,"t":1704200400}
+{"o":13845.7936894523,"h":13884.6544073561,"l":13361.0577710857,"c":13448.6952007575,"v":319408.3516895068,"t":1704204000}
+{"o":13448.6952007575,"h":13510.7303012779,"l":13204.4297069358,"c":13394.7890069189,"v":347372.7326138972,"t":1704207600}
+{"o":13394.7890069189,"h":13484.341637281,"l":13261.5168846712,"c":13450.4875874524,"v":284162.348445658,"t":1704211200}
+{"o":13450.4875874524,"h":13484.7312858952,"l":13073.4217544822,"c":13155.5311258321,"v":269407.372288001,"t":1704214800}
+{"o":13155.5311258321,"h":13242.0541689837,"l":13132.0803843448,"c":13164.7356237935,"v":197179.3045294404,"t":1704218400}
+{"o":13164.7356237935,"h":13315.3690352937,"l":13072.2368935069,"c":13142.3606325034,"v":240498.6332870064,"t":1704222000}
+{"o":13142.3606325034,"h":13266.1902486075,"l":13067.578448951,"c":13072.9059477181,"v":230444.4586840544,"t":1704225600}
+{"o":13072.9059477181,"h":13182.0652717501,"l":13018.0362564502,"c":13177.070203108,"v":226307.543025176,"t":1704229200}
+{"o":13177.070203108,"h":13290.1676528492,"l":13138.6246303477,"c":13184.5529502329,"v":228133.8122998479,"t":1704232800}
+{"o":13184.5529502329,"h":13195.9581677106,"l":12959.1671908982,"c":13034.5892524108,"v":207299.4692981677,"t":1704236400}
+{"o":13034.5892524108,"h":13184.7048991418,"l":13019.3490126544,"c":13099.989723961,"v":254924.3237150937,"t":1704240000}
+{"o":13099.989723961,"h":13245.5625981553,"l":13034.4184001533,"c":13202.9319053507,"v":205735.934860672,"t":1704243600}
+{"o":13202.9319053507,"h":13269.0003773731,"l":13127.922540613,"c":13152.7868878978,"v":160140.9178193554,"t":1704247200}
+{"o":13152.7868878978,"h":13197.9816525297,"l":13087.9859754516,"c":13179.666789998,"v":165785.8523671153,"t":1704250800}
+{"o":13179.666789998,"h":13216.2649771858,"l":13080.6265946402,"c":13176.1999493349,"v":175156.5989583375,"t":1704254400}
+{"o":13176.1999493349,"h":13287.0539598858,"l":13144.7859366944,"c":13224.0313365725,"v":209421.595071605,"t":1704258000}
+{"o":13224.0313365725,"h":13392.4964349263,"l":13175.5277687122,"c":13340.5720803589,"v":272260.5513814493,"t":1704261600}
+{"o":13340.5720803589,"h":13417.1982111721,"l":13130.1153514575,"c":13162.2021670026,"v":197336.659812254,"t":1704265200}
+{"o":13162.2021670026,"h":13258.0665644142,"l":13139.9144664086,"c":13225.5936035021,"v":151355.7160867325,"t":1704268800}
+{"o":13225.5936035021,"h":13352.3998017613,"l":13212.2142242996,"c":13303.8859208565,"v":191912.9017204497,"t":1704272400}
+{"o":13303.8859208565,"h":13351.0583495599,"l":13016.4382551834,"c":13101.5094425357,"v":224930.3797448388,"t":1704276000}
+{"o":13101.5094425357,"h":13114.870869512,"l":12524.3204008136,"c":12634.5729676034,"v":480492.6390123213,"t":1704279600}
+{"o":12634.5729676034,"h":12634.5729676034,"l":11663.0588984849,"c":12249.3681471024,"v":975489.2048881879,"t":1704283200}
+{"o":12249.3681471024,"h":12281.3127045875,"l":11835.9685322245,"c":12001.5985147445,"v":564705.3597294046,"t":1704286800}
+{"o":12001.5985147445,"h":12036.9109661894,"l":11658.1409098517,"c":11812.2873416567,"v":479602.4353177007,"t":1704290400}
+{"o":11812.2873416567,"h":12379.4937347009,"l":11797.2616341253,"c":12371.7272050995,"v":478940.3945980619,"t":1704294000}
+{"o":12371.7272050995,"h":12658.4192282487,"l":12085.7590617085,"c":12203.3082824639,"v":618730.6743404735,"t":1704297600}
+{"o":12203.3082824639,"h":12213.6072941652,"l":11845.6143172417,"c":11946.1138940378,"v":321134.467342995,"t":1704301200}
+{"o":11946.1138940378,"h":12074.0790873767,"l":11680.2253833173,"c":11820.936098389,"v":297000.6850885449,"t":1704304800}
+{"o":11820.936098389,"h":12057.1374328147,"l":11787.4503680909,"c":11894.0996821136,"v":257654.1615360813,"t":1704308400}
+{"o":11894.0996821136,"h":12176.993923286,"l":11874.1680989781,"c":12154.5775801269,"v":228927.486854014,"t":1704312000}
+{"o":12154.5775801269,"h":12265.4239229743,"l":12057.6485571975,"c":12243.0843914793,"v":275678.5067322711,"t":1704315600}
+{"o":12243.0843914793,"h":12247.7784840454,"l":12002.119683926,"c":12066.7985378639,"v":227921.5417574219,"t":1704319200}
+{"o":12066.7985378639,"h":12086.1779989059,"l":11939.964236273,"c":12028.6872590373,"v":238619.9120538178,"t":1704322800}
+{"o":12028.6872590373,"h":12244.8220706869,"l":11993.6771562458,"c":12231.0219555118,"v":296984.4075958359,"t":1704326400}
+{"o":12231.0219555118,"h":12264.5134580867,"l":11953.4053737385,"c":12020.0740488866,"v":235547.758168173,"t":1704330000}
+{"o":12020.0740488866,"h":12324.3640371597,"l":11978.562207896,"c":12310.3845454632,"v":285239.853825887,"t":1704333600}
+{"o":12310.3845454632,"h":12444.5669502811,"l":12240.5913193274,"c":12351.2720662933,"v":350180.1162185509,"t":1704337200}
+{"o":12351.2720662933,"h":12390.2172474537,"l":12254.4311952419,"c":12286.9576905394,"v":266053.1527320298,"t":1704340800}
+{"o":12286.9576905394,"h":12402.9310574606,"l":12184.8588818029,"c":12362.8025784124,"v":284309.0343585681,"t":1704344400}
+{"o":12362.8025784124,"h":12393.7423065545,"l":12268.6402254869,"c":12310.2590638358,"v":187073.4257204872,"t":1704348000}
+{"o":12310.2590638358,"h":12361.3052140854,"l":12073.7378562892,"c":12081.177112613,"v":212228.7650032978,"t":1704351600}
+{"o":12081.177112613,"h":12125.4164228103,"l":11932.2203110761,"c":11981.5147287453,"v":213106.647209889,"t":1704355200}
+{"o":11981.5147287453,"h":12106.9351473829,"l":11978.2279582416,"c":12031.3530205441,"v":132694.7881492312,"t":1704358800}
+{"o":12031.3530205441,"h":12095.6595642668,"l":11834.9773607811,"c":12007.720814407,"v":194881.2845442274,"t":1704362400}
+{"o":12007.720814407,"h":12077.3737476371,"l":11922.6471352887,"c":12031.1747500937,"v":157561.9084956305,"t":1704366000}
+{"o":12031.1747500937,"h":12192.5328363774,"l":11991.3164987841,"c":12145.196014022,"v":213915.7467060109,"t":1704369600}
+{"o":12145.196014022,"h":12276.2369050601,"l":12012.7785575419,"c":12210.3468526223,"v":219578.6561888835,"t":1704373200}
+{"o":12210.3468526223,"h":12484.6356258301,"l":12147.7814768742,"c":12481.2598883102,"v":261936.4981342299,"t":1704376800}
+{"o":12481.2598883102,"h":12737.1397850727,"l":12413.0032502727,"c":12672.2763315536,"v":366692.2034479844,"t":1704380400}
+{"o":12672.2763315536,"h":12698.2735249756,"l":12421.8563839124,"c":12462.7996868891,"v":317566.6134547209,"t":1704384000}
+{"o":12462.7996868891,"h":12679.901719902,"l":12420.7070593498,"c":12595.0011860755,"v":265428.246795034,"t":1704387600}
+{"o":12595.0011860755,"h":12694.3204361523,"l":12551.4315588035,"c":12665.685376605,"v":214158.2863468143,"t":1704391200}
+{"o":12665.685376605,"h":13031.9700054586,"l":12653.0362498927,"c":12852.0808495451,"v":366300.3722021937,"t":1704394800}
+{"o":12852.0808495451,"h":13202.2833283685,"l":12852.0808495451,"c":13016.0393195885,"v":356732.6451369976,"t":1704398400}
+{"o":13016.0393195885,"h":13085.9358441334,"l":12869.6543315569,"c":12906.0977336168,"v":261739.474442673,"t":1704402000}
+{"o":12906.0977336168,"h":13056.052127428,"l":12785.9179885936,"c":12806.3287807828,"v":260814.0690420742,"t":1704405600}
+{"o":12806.3287807828,"h":12872.3262437582,"l":12758.2089864542,"c":12814.8321013207,"v":211761.8932725048,"t":1704409200}
+{"o":12814.8321013207,"h":12877.5460061712,"l":12582.5565235119,"c":12717.9233677607,"v":265634.4258194939,"t":1704412800}
+{"o":12717.9233677607,"h":12780.8983076252,"l":12233.2260176795,"c":12351.3206746678,"v":374526.4019634803,"t":1704416400}
+{"o":12351.3206746678,"h":12502.5487447937,"l":12278.7878476672,"c":12343.9351162761,"v":305506.4487550766,"t":1704420000}
+{"o":12343.9351162761,"h":12445.0633734289,"l":12280.0115281628,"c":12332.7739803511,"v":197248.6490353604,"t":1704423600}
+{"o":12332.7739803511,"h":12383.2059263306,"l":12227.3327600783,"c":12316.4290276156,"v":234022.3617898345,"t":1704427200}
+{"o":12316.4290276156,"h":12470.1409206954,"l":12293.0523688217,"c":12386.4856618381,"v":188941.6918573595,"t":1704430800}
+{"o":12386.4856618381,"h":12428.7242069239,"l":12287.7605212551,"c":12404.7955366411,"v":148282.1103618559,"t":1704434400}
+{"o":12404.7955366411,"h":12461.0586201668,"l":12348.0338669031,"c":12352.6800782402,"v":140711.0397790233,"t":1704438000}
+{"o":12352.6800782402,"h":12487.6284147126,"l":12350.4613584817,"c":12391.0342598584,"v":140263.3799598025,"t":1704441600}
+{"o":12391.0342598584,"h":12576.1720974328,"l":12388.8731253878,"c":12527.0121457745,"v":233934.9175900735,"t":1704445200}
+{"o":12527.0121457745,"h":12545.3755138129,"l":12158.053581986,"c":12196.5060387614,"v":199714.7369017566,"t":1704448800}
+{"o":12196.5060387614,"h":12297.9262169342,"l":12152.4791484677,"c":12168.9210694563,"v":207669.1468113727,"t":1704452400}
+{"o":12168.9210694563,"h":12329.1391784567,"l":12073.7759389496,"c":12286.9572145793,"v":223972.1945619883,"t":1704456000}
+{"o":12286.9572145793,"h":12377.161090731,"l":12206.2561546133,"c":12309.6509805665,"v":228874.6521656161,"t":1704459600}
+{"o":12309.6509805665,"h":12353.5479237609,"l":11835.7586753926,"c":11858.2448387535,"v":476912.6538992805,"t":1704463200}
+{"o":11858.2448387535,"h":12058.1752858764,"l":11854.7411604578,"c":11960.4945648285,"v":333319.280706624,"t":1704466800}
+{"o":11960.4945648285,"h":12015.0210958066,"l":11747.7536130177,"c":11747.7536130177,"v":280965.4456306846,"t":1704470400}
+{"o":11747.7536130177,"h":11965.8302458842,"l":11664.8198545069,"c":11946.1345075032,"v":359428.7340040526,"t":1704474000}
+{"o":11946.1345075032,"h":12006.5797507596,"l":11856.6585075671,"c":11967.495335092,"v":182339.9279495981,"t":1704477600}
+{"o":11967.495335092,"h":12062.8307750695,"l":11936.4875044153,"c":11968.207714311,"v":190946.7921555078,"t":1704481200}
+{"o":11968.207714311,"h":12206.6365473207,"l":11967.6775679669,"c":12168.5937210967,"v":199085.8081384244,"t":1704484800}
+{"o":12168.5937210967,"h":12168.5937210967,"l":12017.2130599987,"c":12105.2744056725,"v":192073.1102598723,"t":1704488400}
+{"o":12105.2744056725,"h":12203.8194952444,"l":11982.7009638945,"c":12114.8872788457,"v":162348.2505871744,"t":1704492000}
+{"o":12114.8872788457,"h":12262.5386448103,"l":12114.8872788457,"c":12206.1026454344,"v":195856.5627559235,"t":1704495600}
+{"o":12206.1026454344,"h":12247.3288143909,"l":12037.1724469156,"c":12103.6201034578,"v":220663.7634612146,"t":1704499200}
+{"o":12103.6201034578,"h":12103.6617984324,"l":11951.5722731196,"c":12015.6941447159,"v":150880.2690336104,"t":1704502800}
+{"o":12015.6941447159,"h":12106.9371947202,"l":11977.6488866783,"c":12066.7360966271,"v":164969.9422252782,"t":1704506400}
+{"o":12066.7360966271,"h":12139.6489852158,"l":11998.8605759063,"c":12051.0124647937,"v":133191.3603317935,"t":1704510000}
+{"o":12051.0124647937,"h":12079.7751652115,"l":11765.2806285498,"c":11876.5053759045,"v":246389.0372283916,"t":1704513600}
+{"o":11876.5053759045,"h":11900.3959253718,"l":11352.1079049585,"c":11544.8737728205,"v":377390.0313904199,"t":1704517200}
+{"o":11544.8737728205,"h":11544.8737728205,"l":11190.271783875,"c":11247.6596770631,"v":411004.4495768404,"t":1704520800}
+{"o":11247.6596770631,"h":11569.0006850152,"l":11239.371380917,"c":11539.1868517064,"v":284353.8212420286,"t":1704524400}
+{"o":11539.1868517064,"h":11632.147263325,"l":11450.260080238,"c":11632.147263325,"v":179517.6703816023,"t":1704528000}
+{"o":11632.147263325,"h":11683.7831475112,"l":11564.5094611314,"c":11599.9366324077,"v":139255.4355081603,"t":1704531600}
+{"o":11599.9366324077,"h":11636.1996778987,"l":11532.9820798143,"c":11564.4960682746,"v":157282.2073078979,"t":1704535200}
+{"o":11564.4960682746,"h":11594.2007056792,"l":11486.0289106902,"c":11534.9073928395,"v":147183.5695638482,"t":1704538800}
+{"o":11534.9073928395,"h":11618.8589777705,"l":11395.5747062774,"c":11436.5687057681,"v":168938.4523720075,"t":1704542400}
+{"o":11436.5687057681,"h":11562.7767003603,"l":11346.0504759591,"c":11524.2632239831,"v":243498.0603617018,"t":1704546000}
+{"o":11524.2632239831,"h":11777.5584297968,"l":11520.3334024463,"c":11719.894728492,"v":227012.9941633013,"t":1704549600}
+{"o":11719.894728492,"h":11748.8562271497,"l":11581.6477764513,"c":11627.0410349587,"v":210258.2300540483,"t":1704553200}
+{"o":11627.0410349587,"h":11739.7015298033,"l":11596.5071180793,"c":11687.3733716301,"v":193709.8183010981,"t":1704556800}
+{"o":11687.3733716301,"h":11916.6533257548,"l":11635.894258198,"c":11827.94812676,"v":250731.7234385096,"t":1704560400}
+{"o":11827.94812676,"h":11878.7723045503,"l":11744.9242043955,"c":11764.3202316031,"v":206179.6757098363,"t":1704564000}
+{"o":11764.3202316031,"h":11764.3436351045,"l":11540.5752470358,"c":11615.9119933672,"v":186991.0878469225,"t":1704567600}
+{"o":11615.9119933672,"h":11682.0529357716,"l":11490.0159405683,"c":11530.5865003799,"v":176528.6144088551,"t":1704571200}
+{"o":11530.5865003799,"h":11557.7371594503,"l":11392.1054922275,"c":11544.1365212359,"v":234323.2717221032,"t":1704574800}
+{"o":11544.1365212359,"h":11553.2414792068,"l":11356.6272725632,"c":11397.6830600446,"v":180199.1830062351,"t":1704578400}
+{"o":11397.6830600446,"h":11467.2518776532,"l":11267.9793058799,"c":11448.4310705332,"v":200245.0781063316,"t":1704582000}
+{"o":11448.4310705332,"h":11753.5233242484,"l":11421.5736196996,"c":11670.0167748335,"v":187447.1411854788,"t":1704585600}
+{"o":11670.0167748335,"h":11687.2238087044,"l":11492.6176800935,"c":11501.4144117768,"v":154483.9739528766,"t":1704589200}
+{"o":11501.4144117768,"h":11604.0073124681,"l":11207.3232519665,"c":11280.1856655157,"v":238493.1953153729,"t":1704592800}
+{"o":11280.1856655157,"h":11414.1185528038,"l":11264.5629357175,"c":11342.4295307947,"v":143489.7213993738,"t":1704596400}
+{"o":11342.4295307947,"h":11561.2491811683,"l":11337.375188064,"c":11521.3982163204,"v":143642.2310630037,"t":1704600000}
+{"o":11521.3982163204,"h":11652.6805054057,"l":11438.061890755,"c":11475.4790632612,"v":144696.6101989288,"t":1704603600}
+{"o":11475.4790632612,"h":11622.2094597031,"l":11444.1891423318,"c":11565.2867093738,"v":127288.2357474282,"t":1704607200}
+{"o":11565.2867093738,"h":11643.6879166291,"l":11511.0141105405,"c":11634.8599268555,"v":123383.7432409597,"t":1704610800}
+{"o":11634.8599268555,"h":11679.4134639039,"l":11448.6368475066,"c":11477.7085215911,"v":153897.2876334034,"t":1704614400}
+{"o":11477.7085215911,"h":11521.6395225794,"l":11358.1314950678,"c":11385.2706644236,"v":151486.5922690061,"t":1704618000}
+{"o":11385.2706644236,"h":11499.120092409,"l":11373.7140208063,"c":11476.8023659806,"v":142445.7282386937,"t":1704621600}
+{"o":11476.8023659806,"h":11606.7650208865,"l":11444.8974230783,"c":11546.7728513481,"v":140637.8426562028,"t":1704625200}
+{"o":11546.7728513481,"h":11607.1115249325,"l":11441.249815409,"c":11588.4886983857,"v":143403.7996642864,"t":1704628800}
+{"o":11588.4886983857,"h":11775.2323394481,"l":11580.637133941,"c":11751.4241414025,"v":186752.9783615729,"t":1704632400}
+{"o":11751.4241414025,"h":11813.1715724027,"l":11650.0738548099,"c":11726.0724178413,"v":184434.5666530548,"t":1704636000}
+{"o":11726.0724178413,"h":11737.1948649508,"l":11426.3496208873,"c":11485.8589939002,"v":198276.3078554176,"t":1704639600}
+{"o":11485.8589939002,"h":11579.4074318622,"l":11376.2232703216,"c":11411.7248326733,"v":195023.6610350735,"t":1704643200}
+{"o":11411.7248326733,"h":11556.7291826082,"l":11370.864687307,"c":11516.8885128352,"v":183482.6921099896,"t":1704646800}
+{"o":11516.8885128352,"h":11599.0472362424,"l":11497.1720175663,"c":11540.712682028,"v":123054.9114271633,"t":1704650400}
+{"o":11540.712682028,"h":11589.2941317228,"l":11470.9382887459,"c":11566.1520175338,"v":108539.8498332395,"t":1704654000}
+{"o":11566.1520175338,"h":11628.9249208897,"l":11463.568521361,"c":11464.2429626008,"v":136479.6559992368,"t":1704657600}
+{"o":11464.2429626008,"h":11523.9236407438,"l":11256.2934192571,"c":11337.2465613891,"v":178750.1683766787,"t":1704661200}
+{"o":11337.2465613891,"h":11342.3326960157,"l":10754.7079575364,"c":10895.0026825906,"v":429048.6323131553,"t":1704664800}
+{"o":10895.0026825906,"h":11035.9945553573,"l":10585.9371933637,"c":10914.6634825902,"v":405477.7994130467,"t":1704668400}
+{"o":10914.6634825902,"h":10971.3261078327,"l":10741.3366309645,"c":10792.4108313765,"v":326206.9470934157,"t":1704672000}
+{"o":10792.4108313765,"h":11056.8488050795,"l":10773.9720403345,"c":11012.4772594284,"v":284101.4880703029,"t":1704675600}
+{"o":11012.4772594284,"h":11038.0086855991,"l":10672.084339567,"c":10730.3173229944,"v":340631.4262456308,"t":1704679200}
+{"o":10730.3173229944,"h":10780.2910846027,"l":10391.0085879843,"c":10639.3656849423,"v":465722.1663397996,"t":1704682800}
+{"o":10639.3656849423,"h":10898.5098764805,"l":10593.3945321554,"c":10874.3982997082,"v":218520.5714056729,"t":1704686400}
+{"o":10874.3982997082,"h":10940.7206538493,"l":10589.7147144633,"c":10896.9153315052,"v":204220.4272154213,"t":1704690000}
+{"o":10896.9153315052,"h":11049.420212791,"l":10830.5373250946,"c":10892.2637273595,"v":177496.1137390724,"t":1704693600}
+{"o":10892.2637273595,"h":11066.5263403881,"l":10844.0045418032,"c":10945.546140085,"v":152244.8362631041,"t":1704697200}
+{"o":10945.546140085,"h":11110.9970478427,"l":10933.1274522441,"c":10995.8763315754,"v":263129.5912945183,"t":1704700800}
+{"o":10995.8763315754,"h":11055.1784753626,"l":10810.2973661718,"c":10900.7662424257,"v":141032.5759995816,"t":1704704400}
+{"o":10900.7662424257,"h":11110.0562285145,"l":10863.5632509119,"c":11074.6293271605,"v":148475.3972714533,"t":1704708000}
+{"o":11074.6293271605,"h":11250.4691439548,"l":11012.7266167478,"c":11250.4691439548,"v":158187.4253755412,"t":1704711600}
+{"o":11250.4691439548,"h":11530.4254659789,"l":11129.7598032832,"c":11495.5697318533,"v":346550.0363450734,"t":1704715200}
+{"o":11495.5697318533,"h":11611.6822630709,"l":11409.5914685105,"c":11463.9670566511,"v":273478.5151828385,"t":1704718800}
+{"o":11463.9670566511,"h":11948.3367232698,"l":11417.8575959362,"c":11505.1551952219,"v":284611.7160373572,"t":1704722400}
+{"o":11505.1551952219,"h":11614.4251696906,"l":11440.2145739495,"c":11565.1741518746,"v":353547.4634805363,"t":1704726000}
+{"o":11565.1741518746,"h":11692.0222668234,"l":11450.0276510774,"c":11604.3226512717,"v":230605.2282705832,"t":1704729600}
+{"o":11604.3226512717,"h":11823.8167014901,"l":11478.9305795171,"c":11634.9739930208,"v":384395.6716308403,"t":1704733200}
+{"o":11634.9739930208,"h":12085.8633478257,"l":11419.6372869652,"c":12007.3742664996,"v":448177.2160962047,"t":1704736800}
+{"o":12007.3742664996,"h":12206.472916039,"l":11930.693706082,"c":12130.264064868,"v":456084.2694594312,"t":1704740400}
+{"o":12130.264064868,"h":12155.3217006386,"l":11818.2943749816,"c":11833.374600011,"v":339654.5941715811,"t":1704744000}
+{"o":11833.374600011,"h":11985.4341208784,"l":11778.1857479125,"c":11817.9692139646,"v":207813.2641226238,"t":1704747600}
+{"o":11817.9692139646,"h":11973.856324182,"l":11785.7133151841,"c":11969.8037502558,"v":190427.3200711153,"t":1704751200}
+{"o":11969.8037502558,"h":12034.9126888648,"l":11876.4491951645,"c":11954.5473522616,"v":245766.7967981856,"t":1704754800}
+{"o":11954.5473522616,"h":12047.6898417776,"l":11586.1015363241,"c":11895.1997907991,"v":337072.4862101643,"t":1704758400}
+{"o":11895.1997907991,"h":11962.6931124528,"l":11779.35733361,"c":11850.0354649499,"v":206985.389765796,"t":1704762000}
+{"o":11850.0354649499,"h":12124.2291076,"l":11795.985794437,"c":12040.3331340853,"v":198815.2635919527,"t":1704765600}
+{"o":12040.3331340853,"h":12183.1672963426,"l":11952.3874332958,"c":12183.1672963426,"v":196971.5381714365,"t":1704769200}
+{"o":12183.1672963426,"h":12668.293879887,"l":11957.5976343807,"c":12627.2372449704,"v":415580.8087714592,"t":1704772800}
+{"o":12627.2372449704,"h":12666.1689636772,"l":12390.8637235494,"c":12469.0025421108,"v":306495.7245592454,"t":1704776400}
+{"o":12469.0025421108,"h":12544.3604662806,"l":12355.9766614203,"c":12415.0989190967,"v":207085.499043688,"t":1704780000}
+{"o":12415.0989190967,"h":12481.5306521983,"l":12307.3682569003,"c":12445.1216386358,"v":198080.9077782318,"t":1704783600}
+{"o":12445.1216386358,"h":12545.4369729913,"l":12293.1466669698,"c":12321.8209638195,"v":242268.8900542862,"t":1704787200}
+{"o":12321.8209638195,"h":12410.9484892241,"l":12162.2992646083,"c":12236.7632305386,"v":291410.6885482527,"t":1704790800}
+{"o":12236.7632305386,"h":12363.303701275,"l":12186.9678233244,"c":12270.6049326889,"v":164505.6514555939,"t":1704794400}
+{"o":12270.6049326889,"h":12480.7109029568,"l":12260.400602706,"c":12438.6399639002,"v":182267.7088757806,"t":1704798000}
+{"o":12438.6399639002,"h":12558.6260494602,"l":12060.2698998076,"c":12075.1720431976,"v":330520.0425142031,"t":1704801600}
+{"o":12075.1720431976,"h":12369.013378627,"l":12042.6753894156,"c":12323.9288506724,"v":371746.4469608698,"t":1704805200}
+{"o":12323.9288506724,"h":12444.8277431846,"l":12108.5174153216,"c":12133.5755317224,"v":344022.5452532322,"t":1704808800}
+{"o":12133.5755317224,"h":12272.0450113353,"l":12048.3790145267,"c":12189.9421344796,"v":309117.4514211041,"t":1704812400}
+{"o":12189.9421344796,"h":12402.3273027927,"l":12142.2221087011,"c":12312.9830068871,"v":243225.0724375398,"t":1704816000}
+{"o":12312.9830068871,"h":12363.6842470915,"l":12146.2277445304,"c":12200.0729454059,"v":262099.0372951231,"t":1704819600}
+{"o":12200.0729454059,"h":12261.4047471118,"l":12132.9321210264,"c":12194.6490599689,"v":307131.5047184427,"t":1704823200}
+{"o":12194.6490599689,"h":12224.4113986985,"l":12008.6216035212,"c":12107.6432480221,"v":215072.7749353289,"t":1704826800}
+{"o":12107.6432480221,"h":12129.1983668584,"l":11790.9396089214,"c":11828.1382994019,"v":246260.237314805,"t":1704830400}
+{"o":11828.1382994019,"h":12420.2144187458,"l":11692.8732733223,"c":11758.6091013973,"v":773342.2685030972,"t":1704834000}
+{"o":11758.6091013973,"h":12188.3404623206,"l":11710.8295008548,"c":12139.0138924522,"v":434687.7665642254,"t":1704837600}
+{"o":12139.0138924522,"h":12152.8210337369,"l":11901.45445095,"c":12122.811117134,"v":250353.2808630058,"t":1704841200}
+{"o":12122.811117134,"h":12222.7732513292,"l":11961.4103645165,"c":11977.7123363022,"v":315424.8056458071,"t":1704844800}
+{"o":11977.7123363022,"h":12097.286062248,"l":11906.552609992,"c":12092.5344380058,"v":215605.9599418592,"t":1704848400}
+{"o":12092.5344380058,"h":12187.9342740648,"l":12028.4473870728,"c":12065.330875368,"v":181919.2333941503,"t":1704852000}
+{"o":12065.330875368,"h":12189.1039196781,"l":12048.4407033043,"c":12161.6678626921,"v":167684.2911417894,"t":1704855600}
+{"o":12161.6678626921,"h":12244.4649887061,"l":12037.3635317758,"c":12059.3541262243,"v":206442.5824556748,"t":1704859200}
+{"o":12059.3541262243,"h":12141.4879520246,"l":12050.7522646873,"c":12124.3466971967,"v":143298.2559213714,"t":1704862800}
+{"o":12124.3466971967,"h":12131.2104227819,"l":11974.0735259587,"c":12062.6923366331,"v":121773.5146760606,"t":1704866400}
+{"o":12062.6923366331,"h":12078.9231875574,"l":11972.7903411367,"c":11981.3712330081,"v":105065.5194944705,"t":1704870000}
+{"o":11981.3712330081,"h":11993.9177144394,"l":11765.2830804709,"c":11816.0866209362,"v":174336.0941596672,"t":1704873600}
+{"o":11816.0866209362,"h":11917.5176315766,"l":11741.6984025372,"c":11848.508902077,"v":161361.8833917323,"t":1704877200}
+{"o":11848.508902077,"h":11990.6646295951,"l":11830.0660266741,"c":11899.7209017342,"v":139059.4345879854,"t":1704880800}
+{"o":11899.7209017342,"h":11943.2598328619,"l":11803.191521588,"c":11877.5956471853,"v":168258.7720519966,"t":1704884400}
+{"o":11877.5956471853,"h":11920.3263740975,"l":11291.5168859718,"c":11423.9612848454,"v":375339.3001669014,"t":1704888000}
+{"o":11423.9612848454,"h":11606.0340677518,"l":11328.7311434887,"c":11445.0787425264,"v":283556.0304931697,"t":1704891600}
+{"o":11445.0787425264,"h":11509.524111959,"l":11272.8197257707,"c":11298.7874520754,"v":262582.3676289432,"t":1704895200}
+{"o":11298.7874520754,"h":11590.1990781852,"l":11245.3835787395,"c":11561.7389061394,"v":331838.3603441585,"t":1704898800}
+{"o":11561.7389061394,"h":11600.4525046577,"l":11479.1478957761,"c":11537.1802291577,"v":230236.7520136945,"t":1704902400}
+{"o":11537.1802291577,"h":11815.8044011214,"l":11480.0694771471,"c":11814.7067502128,"v":207097.0074640014,"t":1704906000}
+{"o":11814.7067502128,"h":11987.0671113636,"l":11793.7670004146,"c":11948.9477331164,"v":281298.8065309688,"t":1704909600}
+{"o":11948.9477331164,"h":11983.0930579047,"l":11614.7788658271,"c":11754.690427838,"v":306479.1237963595,"t":1704913200}
+{"o":11754.690427838,"h":11818.3982258323,"l":11447.6920565672,"c":11787.3244692068,"v":482997.5282125564,"t":1704916800}
+{"o":11787.3244692068,"h":12432.7134279594,"l":11667.3863764278,"c":12398.0964500808,"v":621183.8671475408,"t":1704920400}
+{"o":12398.0964500808,"h":12701.5869907876,"l":12245.3844586234,"c":12603.0018622724,"v":1055182.605660626,"t":1704924000}
+{"o":12603.0018622724,"h":12853.0004988852,"l":12430.8632656824,"c":12457.3727940731,"v":694687.0758107714,"t":1704927600}
+{"o":12457.3727940731,"h":12469.6634501881,"l":12164.4933417362,"c":12271.5890573391,"v":493325.2379359941,"t":1704931200}
+{"o":12271.5890573391,"h":12344.5803779524,"l":12117.9992378014,"c":12127.3712749633,"v":306930.9597452058,"t":1704934800}
+{"o":12127.3712749633,"h":12249.9684199996,"l":12113.9564809141,"c":12223.8300877702,"v":226301.6131538069,"t":1704938400}
+{"o":12223.8300877702,"h":12256.9185199797,"l":12121.8083451404,"c":12216.6221525097,"v":246467.4369100099,"t":1704942000}
+{"o":12216.6221525097,"h":12385.8841084758,"l":12180.5796324774,"c":12335.7389521896,"v":227378.4767697062,"t":1704945600}
+{"o":12335.7389521896,"h":12337.7589744353,"l":12101.6696893537,"c":12180.2286393134,"v":277082.1318662068,"t":1704949200}
+{"o":12180.2286393134,"h":12193.9925800303,"l":11971.8280563872,"c":12092.3339819461,"v":191345.0772441435,"t":1704952800}
+{"o":12092.3339819461,"h":12265.1773871312,"l":12092.3339819461,"c":12174.5133027746,"v":158379.905288703,"t":1704956400}
+{"o":12174.5133027746,"h":12287.0716168433,"l":12156.7835747075,"c":12275.2056357689,"v":223160.9877127569,"t":1704960000}
+{"o":12275.2056357689,"h":12334.8000808125,"l":12204.2315661665,"c":12271.3019035888,"v":161374.0319445754,"t":1704963600}
+{"o":12271.3019035888,"h":12715.0490809436,"l":12266.1533338349,"c":12654.9699381493,"v":238592.883686482,"t":1704967200}
+{"o":12654.9699381493,"h":12754.5218171815,"l":12570.1203362335,"c":12737.2290915563,"v":253660.944846673,"t":1704970800}
+{"o":12737.2290915563,"h":13111.7921784232,"l":12683.0868925355,"c":13038.7212581416,"v":335849.6547475508,"t":1704974400}
+{"o":13038.7212581416,"h":13045.6287033662,"l":12687.0687697096,"c":12904.5179960465,"v":564314.2383882781,"t":1704978000}
+{"o":12904.5179960465,"h":13083.8888495318,"l":12716.4235485666,"c":12884.4195971541,"v":557364.0901524407,"t":1704981600}
+{"o":12884.4195971541,"h":12909.8762901733,"l":12233.5605078032,"c":12327.7527347907,"v":659584.5902885196,"t":1704985200}
+{"o":12327.7527347907,"h":12398.6299718222,"l":11938.8920602915,"c":12129.5519822908,"v":579088.3275317077,"t":1704988800}
+{"o":12129.5519822908,"h":12318.7414171905,"l":12030.5601718274,"c":12298.1833902379,"v":301662.3788571171,"t":1704992400}
+{"o":12298.1833902379,"h":12335.6074868663,"l":12195.055852989,"c":12293.2746702153,"v":225207.3090633063,"t":1704996000}
+{"o":12293.2746702153,"h":12389.0919552169,"l":12194.787007547,"c":12375.3804467864,"v":260866.9370357933,"t":1704999600}
+{"o":12375.3804467864,"h":12490.7044054647,"l":12178.1063249705,"c":12211.7355256564,"v":274965.0963542477,"t":1705003200}
+{"o":12211.7355256564,"h":12300.005835499,"l":12154.8596135678,"c":12178.01121261,"v":196062.7272920124,"t":1705006800}
+{"o":12178.01121261,"h":12244.784679908,"l":12087.7307272428,"c":12243.6008819824,"v":186202.1582180762,"t":1705010400}
+{"o":12243.6008819824,"h":12297.8738349848,"l":12161.3318831038,"c":12191.5117914325,"v":169069.0474345015,"t":1705014000}
+{"o":12191.5117914325,"h":12243.5450304931,"l":12093.0865111949,"c":12172.3775552225,"v":246596.3957005229,"t":1705017600}
+{"o":12172.3775552225,"h":12195.3098866544,"l":11906.7170018418,"c":12052.0532750728,"v":240372.9674641587,"t":1705021200}
+{"o":12052.0532750728,"h":12142.3111618879,"l":11995.656092384,"c":12112.2406601616,"v":186293.4759935418,"t":1705024800}
+{"o":12112.2406601616,"h":12113.2185026126,"l":11939.2512230108,"c":11942.9053080745,"v":174163.4241158349,"t":1705028400}
+{"o":11942.9053080745,"h":12044.4596799815,"l":11924.4327708803,"c":11940.8735807878,"v":207637.2432914059,"t":1705032000}
+{"o":11940.8735807878,"h":12157.3069481388,"l":11930.5244543654,"c":12144.2770414549,"v":163756.3915654511,"t":1705035600}
+{"o":12144.2770414549,"h":12254.3796328878,"l":12091.9720801679,"c":12091.9720801679,"v":146238.5405222375,"t":1705039200}
+{"o":12091.9720801679,"h":12117.2373343339,"l":11994.3380228228,"c":12062.5259730776,"v":129210.7340192786,"t":1705042800}
+{"o":12062.5259730776,"h":12070.7642823766,"l":11932.5230890518,"c":12014.9191793609,"v":157049.6324140699,"t":1705046400}
+{"o":12014.9191793609,"h":12062.731390827,"l":11919.6909946661,"c":11998.2203413473,"v":140791.9011794323,"t":1705050000}
+{"o":11998.2203413473,"h":12047.09806064,"l":11943.3997174909,"c":11987.8786238949,"v":130847.7305824677,"t":1705053600}
+{"o":11987.8786238949,"h":12102.9476391333,"l":11970.2306632097,"c":11993.2677685377,"v":147650.3533597103,"t":1705057200}
+{"o":11993.2677685377,"h":12114.087454459,"l":11823.0309204956,"c":11910.7476752342,"v":223223.9901412409,"t":1705060800}
+{"o":11910.7476752342,"h":12041.0248662614,"l":11885.0434502658,"c":11972.9385451701,"v":207129.3491575439,"t":1705064400}
+{"o":11972.9385451701,"h":12074.3556870603,"l":11914.313389068,"c":12011.5279728598,"v":246177.5182028663,"t":1705068000}
+{"o":12011.5279728598,"h":12019.9361308968,"l":11607.5027298289,"c":11637.2441313535,"v":412282.52613902,"t":1705071600}
+{"o":11637.2441313535,"h":11796.9893989625,"l":11387.6454835681,"c":11570.1059172575,"v":406194.1095482374,"t":1705075200}
+{"o":11570.1059172575,"h":11676.6098201893,"l":11273.7366756442,"c":11623.6501329895,"v":434729.1092167257,"t":1705078800}
+{"o":11623.6501329895,"h":11753.9887659279,"l":11492.9612206277,"c":11602.4434470875,"v":297893.2472809727,"t":1705082400}
+{"o":11602.4434470875,"h":11670.4586246967,"l":11531.1334892221,"c":11599.4026028571,"v":205743.7148170071,"t":1705086000}
+{"o":11599.4026028571,"h":11689.2449672663,"l":11577.888641597,"c":11616.6807516839,"v":273841.0037806372,"t":1705089600}
+{"o":11616.6807516839,"h":11652.7118658562,"l":11158.5110410205,"c":11322.2415184629,"v":356265.5421886388,"t":1705093200}
+{"o":11322.2415184629,"h":11333.3021598226,"l":10654.0834238237,"c":10982.7609177116,"v":710191.8707423494,"t":1705096800}
+{"o":10982.7609177116,"h":11203.5852241552,"l":10962.1786825231,"c":11197.4539301695,"v":365418.907750226,"t":1705100400}
+{"o":11197.4539301695,"h":11290.864397352,"l":11056.3035763598,"c":11076.7078437256,"v":251021.2314857946,"t":1705104000}
+{"o":11076.7078437256,"h":11173.223703688,"l":10850.0093050629,"c":11100.3224788391,"v":353578.6288385252,"t":1705107600}
+{"o":11100.3224788391,"h":11217.2949972336,"l":11051.8086865463,"c":11106.3468315843,"v":268683.6044774349,"t":1705111200}
+{"o":11106.3468315843,"h":11136.988021646,"l":11013.0476750571,"c":11084.8107173069,"v":223933.5138435836,"t":1705114800}
+{"o":11084.8107173069,"h":11195.059113339,"l":11053.6603848237,"c":11171.3753692618,"v":165604.177828534,"t":1705118400}
+{"o":11171.3753692618,"h":11296.3549649577,"l":11137.8964237703,"c":11285.4090444594,"v":133077.0203036484,"t":1705122000}
+{"o":11285.4090444594,"h":11360.0243029708,"l":11260.4126043887,"c":11325.9598520608,"v":124240.1684107321,"t":1705125600}
+{"o":11325.9598520608,"h":11380.7406143765,"l":11285.0036464287,"c":11298.5880141713,"v":135083.5040569037,"t":1705129200}
+{"o":11298.5880141713,"h":11377.9034944778,"l":11294.0845582119,"c":11342.4806016114,"v":126307.1842080527,"t":1705132800}
+{"o":11342.4806016114,"h":11357.3003836355,"l":11242.7520947441,"c":11290.4631919249,"v":128812.2937367184,"t":1705136400}
+{"o":11290.4631919249,"h":11300.9793896573,"l":11168.1177163906,"c":11183.2115710901,"v":153034.1742444193,"t":1705140000}
+{"o":11183.2115710901,"h":11264.7141289175,"l":11159.683118977,"c":11252.5071662285,"v":128178.4037483702,"t":1705143600}
+{"o":11252.5071662285,"h":11295.8029496822,"l":11188.0362642513,"c":11267.8870533689,"v":125757.4129453734,"t":1705147200}
+{"o":11267.8870533689,"h":11314.1082035865,"l":11214.9657316511,"c":11250.43484554,"v":179938.3559737469,"t":1705150800}
+{"o":11250.43484554,"h":11260.5975775821,"l":11120.158624416,"c":11198.7956291531,"v":197937.6405397887,"t":1705154400}
+{"o":11198.7956291531,"h":11384.1890157068,"l":11193.7848609094,"c":11338.085974969,"v":256189.2758529134,"t":1705158000}
+{"o":11338.085974969,"h":11351.9883862025,"l":11228.0380919677,"c":11248.2433520597,"v":258528.2385934159,"t":1705161600}
+{"o":11248.2433520597,"h":11356.356534904,"l":11180.3236227981,"c":11328.9186865007,"v":290587.4495057967,"t":1705165200}
+{"o":11328.9186865007,"h":11393.3310889856,"l":11260.1460253358,"c":11375.6986965033,"v":258829.3287955426,"t":1705168800}
+{"o":11375.6986965033,"h":11663.9862798596,"l":11373.0968773733,"c":11574.108582321,"v":329845.3008639088,"t":1705172400}
+{"o":11574.108582321,"h":11816.1583880271,"l":11553.782134479,"c":11800.2065341153,"v":338997.1559040924,"t":1705176000}
+{"o":11800.2065341153,"h":11833.795600492,"l":11678.766277951,"c":11772.5860714131,"v":280205.2732410754,"t":1705179600}
+{"o":11772.5860714131,"h":11799.1646689096,"l":11607.9950863978,"c":11739.0545858659,"v":255081.0832074388,"t":1705183200}
+{"o":11739.0545858659,"h":11770.626693425,"l":11638.662107822,"c":11695.4686229843,"v":262439.3716054021,"t":1705186800}
+{"o":11695.4686229843,"h":11726.6810319193,"l":11493.813974617,"c":11525.4214138588,"v":265904.715175876,"t":1705190400}
+{"o":11525.4214138588,"h":11724.2949071474,"l":11521.9419227463,"c":11709.3606764908,"v":229869.0090577342,"t":1705194000}
+{"o":11709.3606764908,"h":11773.2347497589,"l":11550.7411990631,"c":11674.1610940856,"v":203022.9013286576,"t":1705197600}
+{"o":11674.1610940856,"h":11822.2531794403,"l":11606.2907724995,"c":11815.9480717959,"v":188660.0016854664,"t":1705201200}
+{"o":11815.9480717959,"h":11827.3532985607,"l":11714.856651522,"c":11743.6621911832,"v":256014.0201115119,"t":1705204800}
+{"o":11743.6621911832,"h":11993.8729596038,"l":11733.7396436586,"c":11898.8047716941,"v":229149.7132205906,"t":1705208400}
+{"o":11898.8047716941,"h":12049.0582936036,"l":11879.3307979803,"c":11944.5475588399,"v":215478.5184085516,"t":1705212000}
+{"o":11944.5475588399,"h":11989.7286490308,"l":11880.4122305908,"c":11985.0283390202,"v":192985.722209316,"t":1705215600}
+{"o":11985.0283390202,"h":12024.2246845111,"l":11875.1632275528,"c":11909.6622136838,"v":164813.2006799378,"t":1705219200}
+{"o":11909.6622136838,"h":11976.0657030653,"l":11835.9418551598,"c":11944.6833013817,"v":130744.2347413943,"t":1705222800}
+{"o":11944.6833013817,"h":11951.3104880111,"l":11843.2718875915,"c":11866.8542400853,"v":164763.5668740669,"t":1705226400}
+{"o":11866.8542400853,"h":11870.4525156292,"l":11783.8031462949,"c":11806.2240510367,"v":190866.4581017841,"t":1705230000}
+{"o":11806.2240510367,"h":11867.0660233282,"l":11751.3035742898,"c":11757.0293982826,"v":165041.9124184922,"t":1705233600}
+{"o":11757.0293982826,"h":11932.9688972984,"l":11731.294046583,"c":11921.9327387786,"v":196170.4596705541,"t":1705237200}
+{"o":11921.9327387786,"h":12065.6604591904,"l":11872.2678458497,"c":11962.4128392517,"v":286782.6593840407,"t":1705240800}
+{"o":11962.4128392517,"h":12333.2136214501,"l":11948.6123818188,"c":12148.8498881102,"v":295477.3369499489,"t":1705244400}
+{"o":12148.8498881102,"h":12509.8645699613,"l":12112.7016297126,"c":12389.950434231,"v":477280.2796889291,"t":1705248000}
+{"o":12389.950434231,"h":12397.9093589709,"l":12243.9357341414,"c":12273.1220605276,"v":312405.1377466467,"t":1705251600}
+{"o":12273.1220605276,"h":12334.781788625,"l":11978.7923793107,"c":12092.4585693642,"v":290092.3100465992,"t":1705255200}
+{"o":12092.4585693642,"h":12130.9110074295,"l":11714.4522985798,"c":11731.9009107095,"v":321474.2435439668,"t":1705258800}
+{"o":11731.9009107095,"h":11866.5037068035,"l":11636.4286584106,"c":11761.5631156487,"v":338004.9646534981,"t":1705262400}
+{"o":11761.5631156487,"h":11894.0076028561,"l":11640.5130904306,"c":11869.6260163144,"v":351867.0731927559,"t":1705266000}
+{"o":11869.6260163144,"h":11921.5403344042,"l":11738.1948261009,"c":11797.0030336779,"v":286643.5421554682,"t":1705269600}
+{"o":11797.0030336779,"h":11814.9332057505,"l":11441.5238283028,"c":11448.1519329636,"v":449183.8763569979,"t":1705273200}
+{"o":11448.1519329636,"h":11720.3522158146,"l":11440.0647039799,"c":11675.253439843,"v":256259.2728144702,"t":1705276800}
+{"o":11675.253439843,"h":11739.8412674152,"l":11628.0926654095,"c":11675.4453221099,"v":230263.6055589474,"t":1705280400}
+{"o":11675.4453221099,"h":11798.6555420401,"l":11653.8369744692,"c":11798.6555420401,"v":216818.2350029251,"t":1705284000}
+{"o":11798.6555420401,"h":11823.091648136,"l":11671.0930241857,"c":11700.5578198589,"v":221584.7699016375,"t":1705287600}
+{"o":11700.5578198589,"h":11750.3630310746,"l":11634.4864042998,"c":11733.8043610571,"v":199785.1470282491,"t":1705291200}
+{"o":11733.8043610571,"h":11807.5750073335,"l":11654.750876349,"c":11721.9790881494,"v":255865.365033021,"t":1705294800}
+{"o":11721.9790881494,"h":11754.790041045,"l":11637.3017248185,"c":11674.8240015458,"v":211517.6642020034,"t":1705298400}
+{"o":11674.8240015458,"h":11711.6558075016,"l":11585.4046234531,"c":11651.4983313184,"v":239164.9023988044,"t":1705302000}
+{"o":11651.4983313184,"h":11662.6189606737,"l":11514.7452786088,"c":11562.2687623756,"v":273791.6502180102,"t":1705305600}
+{"o":11562.2687623756,"h":11687.4466489987,"l":11514.7581499712,"c":11668.17522806,"v":190578.3098547064,"t":1705309200}
+{"o":11668.17522806,"h":11700.5647962874,"l":11600.202778314,"c":11650.8232899954,"v":189354.3297594401,"t":1705312800}
+{"o":11650.8232899954,"h":11656.8429710779,"l":11576.4906838662,"c":11653.8858095676,"v":167997.3985142658,"t":1705316400}
+{"o":11653.8858095676,"h":11669.5046598214,"l":11545.2696684236,"c":11590.5681628996,"v":194198.743707687,"t":1705320000}
+{"o":11590.5681628996,"h":11688.2347583012,"l":11546.9143258408,"c":11657.2514840408,"v":214006.5373773361,"t":1705323600}
+{"o":11657.2514840408,"h":11660.6902046618,"l":11358.9574734797,"c":11428.8515087847,"v":333861.7826060586,"t":1705327200}
+{"o":11428.8515087847,"h":11518.5537230033,"l":11361.8081979051,"c":11408.9932222676,"v":286846.7299200902,"t":1705330800}
+{"o":11408.9932222676,"h":11563.9938765309,"l":11386.0780498328,"c":11515.5397394362,"v":257849.2942300654,"t":1705334400}
+{"o":11515.5397394362,"h":11644.563572328,"l":11515.5397394362,"c":11614.2879533283,"v":199263.4428431595,"t":1705338000}
+{"o":11614.2879533283,"h":11788.5921558332,"l":11612.9860346188,"c":11657.742549822,"v":235532.7617437764,"t":1705341600}
+{"o":11657.742549822,"h":11763.0358798951,"l":11640.0086817325,"c":11700.8356272446,"v":256870.9544879425,"t":1705345200}
+{"o":11700.8356272446,"h":11766.3411349062,"l":11510.0249236015,"c":11616.1564104633,"v":352037.9881338337,"t":1705348800}
+{"o":11616.1564104633,"h":11622.5189771491,"l":11520.3882738338,"c":11526.5940727598,"v":263831.9039293667,"t":1705352400}
+{"o":11526.5940727598,"h":11559.7338236437,"l":11374.4132777365,"c":11486.4280175183,"v":337516.4271152789,"t":1705356000}
+{"o":11486.4280175183,"h":11542.6747819683,"l":11453.1634793565,"c":11510.6142236171,"v":234969.9698978088,"t":1705359600}
+{"o":11510.6142236171,"h":11595.3514007154,"l":11510.6142236171,"c":11581.788356558,"v":228712.8863954792,"t":1705363200}
+{"o":11581.788356558,"h":11693.2245607153,"l":11571.1358348965,"c":11645.8330940981,"v":242041.8806752651,"t":1705366800}
+{"o":11645.8330940981,"h":11730.5006449219,"l":11608.7116873381,"c":11646.6711829466,"v":192404.2622044625,"t":1705370400}
+{"o":11646.6711829466,"h":11730.1379046776,"l":11637.626731803,"c":11719.2183230226,"v":188529.4501345124,"t":1705374000}
+{"o":11719.2183230226,"h":11744.1957980731,"l":11670.8877499505,"c":11670.8877499505,"v":183430.0159459473,"t":1705377600}
+{"o":11670.8877499505,"h":11757.9352475879,"l":11633.5753642715,"c":11644.8609511849,"v":167679.8268396711,"t":1705381200}
+{"o":11644.8609511849,"h":11686.8969658719,"l":11625.5357493468,"c":11683.2878782106,"v":145467.9832604895,"t":1705384800}
+{"o":11683.2878782106,"h":11970.9615676771,"l":11674.0466671415,"c":11915.1541980499,"v":225901.9867951054,"t":1705388400}
+{"o":11915.1541980499,"h":11980.7203604824,"l":11817.3104858624,"c":11918.9033450333,"v":221358.4857560411,"t":1705392000}
+{"o":11918.9033450333,"h":11967.4893797687,"l":11853.3134614774,"c":11879.1148682234,"v":153098.5044930453,"t":1705395600}
+{"o":11879.1148682234,"h":11893.5478927731,"l":11767.2116243214,"c":11810.9015561175,"v":141127.98494298,"t":1705399200}
+{"o":11810.9015561175,"h":11873.7580492492,"l":11748.4199954724,"c":11800.3827098434,"v":153379.7495418347,"t":1705402800}
+{"o":11800.3827098434,"h":11870.2178652113,"l":11784.983213508,"c":11846.2170746433,"v":152232.0822774781,"t":1705406400}
+{"o":11846.2170746433,"h":11854.3894164839,"l":11667.262472503,"c":11704.0058574734,"v":211043.5618423093,"t":1705410000}
+{"o":11704.0058574734,"h":11782.0189965271,"l":11487.2778390589,"c":11723.6028916644,"v":336073.5928409265,"t":1705413600}
+{"o":11723.6028916644,"h":11919.7321700888,"l":11658.422600461,"c":11872.2401056689,"v":333450.4883991705,"t":1705417200}
+{"o":11872.2401056689,"h":11933.6174400986,"l":11745.0144720961,"c":11844.1546581991,"v":265283.0401869827,"t":1705420800}
+{"o":11844.1546581991,"h":11856.3280612116,"l":11766.4838447264,"c":11836.859464015,"v":229903.1117401934,"t":1705424400}
+{"o":11836.859464015,"h":11852.4406804491,"l":11729.0751895738,"c":11798.0334371348,"v":220243.2005749346,"t":1705428000}
+{"o":11798.0334371348,"h":11843.5752419659,"l":11759.0111577326,"c":11815.9244615228,"v":226397.8171103355,"t":1705431600}
+{"o":11815.9244615228,"h":11875.3187007368,"l":11798.803496595,"c":11851.97232282,"v":225165.9470469485,"t":1705435200}
+{"o":11851.97232282,"h":12032.7126363299,"l":11851.97232282,"c":12006.5113254721,"v":306174.1235088934,"t":1705438800}
+{"o":12006.5113254721,"h":12043.0374482018,"l":11950.8373832752,"c":11982.0159417406,"v":258197.315825197,"t":1705442400}
+{"o":11982.0159417406,"h":12001.9116839984,"l":11890.1717600308,"c":11906.0622969454,"v":234501.3292527857,"t":1705446000}
+{"o":11906.0622969454,"h":12077.1352993266,"l":11863.5617743506,"c":12030.0438576893,"v":244236.8656766626,"t":1705449600}
+{"o":12030.0438576893,"h":12279.0978627881,"l":11991.4636934363,"c":12130.8968050055,"v":306914.3270162151,"t":1705453200}
+{"o":12130.8968050055,"h":12306.1157608446,"l":12062.2354722485,"c":12278.8047367399,"v":266582.3181970254,"t":1705456800}
+{"o":12278.8047367399,"h":12280.5972402838,"l":12149.6069133221,"c":12208.9020615995,"v":220622.5471843011,"t":1705460400}
+{"o":12208.9020615995,"h":12240.4151648882,"l":12092.7900379232,"c":12130.248731941,"v":184829.4325344001,"t":1705464000}
+{"o":12130.248731941,"h":12165.4089260517,"l":11956.4680853923,"c":11964.875938085,"v":197245.7390737874,"t":1705467600}
+{"o":11964.875938085,"h":12064.1637578486,"l":11941.0704626643,"c":12020.4673229593,"v":152744.1386318362,"t":1705471200}
+{"o":12020.4673229593,"h":12057.3054881999,"l":11856.0800487757,"c":11881.8068358551,"v":158986.4874000206,"t":1705474800}
+{"o":11881.8068358551,"h":11946.2033688682,"l":11800.8867010685,"c":11934.2072562704,"v":187399.4198323188,"t":1705478400}
+{"o":11934.2072562704,"h":12132.7622677409,"l":11933.7598223475,"c":12095.1456501661,"v":191914.7295186746,"t":1705482000}
+{"o":12095.1456501661,"h":12449.9708590093,"l":12069.6636690899,"c":12415.8379002022,"v":301218.8964363746,"t":1705485600}
+{"o":12415.8379002022,"h":12540.2896916024,"l":12315.723461263,"c":12436.8247343643,"v":299188.923200116,"t":1705489200}
+{"o":12436.8247343643,"h":12482.8630487621,"l":12276.9034904068,"c":12481.0608614774,"v":282960.3862063835,"t":1705492800}
+{"o":12481.0608614774,"h":12521.3268286445,"l":12299.1500291241,"c":12336.731283132,"v":257246.291441845,"t":1705496400}
+{"o":12336.731283132,"h":12482.0624386876,"l":12168.7520219202,"c":12345.2119193999,"v":430638.2930517267,"t":1705500000}
+{"o":12345.2119193999,"h":12458.4456110943,"l":12060.4799277121,"c":12118.5831493108,"v":458459.0212698111,"t":1705503600}
+{"o":12118.5831493108,"h":12138.5000760162,"l":11951.0493669338,"c":12042.585332843,"v":458858.6446029397,"t":1705507200}
+{"o":12042.585332843,"h":12108.8002495619,"l":11880.3624986454,"c":12082.0626256234,"v":337913.1615604929,"t":1705510800}
+{"o":12082.0626256234,"h":12243.2378987508,"l":11972.9270541469,"c":12234.5204811361,"v":330118.4626049746,"t":1705514400}
+{"o":12234.5204811361,"h":12313.4954165302,"l":12148.1972938454,"c":12278.4417375866,"v":451711.1148034146,"t":1705518000}
+{"o":12278.4417375866,"h":12412.3174886011,"l":12230.4078411506,"c":12349.4927700939,"v":373567.7484738327,"t":1705521600}
+{"o":12349.4927700939,"h":12455.5479694874,"l":12291.4383070245,"c":12428.3769754421,"v":324575.6377273223,"t":1705525200}
+{"o":12428.3769754421,"h":12444.2489098337,"l":12209.0416008914,"c":12326.757665486,"v":370075.3958481178,"t":1705528800}
+{"o":12326.757665486,"h":12476.8916903439,"l":12225.1622712102,"c":12438.6250090193,"v":438535.2602155787,"t":1705532400}
+{"o":12438.6250090193,"h":12582.9518720404,"l":12223.8348339988,"c":12308.310580313,"v":432599.8309725829,"t":1705536000}
+{"o":12308.310580313,"h":12341.418732761,"l":12138.8161338827,"c":12218.7457700158,"v":304596.310243657,"t":1705539600}
+{"o":12218.7457700158,"h":12328.7074089872,"l":12181.2734411023,"c":12302.2911565645,"v":275523.6958552842,"t":1705543200}
+{"o":12302.2911565645,"h":12314.9293491725,"l":12145.4927534932,"c":12178.1708405951,"v":270865.6434970211,"t":1705546800}
+{"o":12178.1708405951,"h":12238.0853748753,"l":12107.374302749,"c":12184.1615503078,"v":198580.7463388382,"t":1705550400}
+{"o":12184.1615503078,"h":12288.2726507542,"l":12170.1126839895,"c":12277.6980949772,"v":191812.6604706699,"t":1705554000}
+{"o":12277.6980949772,"h":12368.3848316875,"l":12252.2750873724,"c":12353.2129274303,"v":238551.223126385,"t":1705557600}
+{"o":12353.2129274303,"h":12392.5833124219,"l":12188.1007175905,"c":12286.2877624127,"v":386072.4588450277,"t":1705561200}
+{"o":12286.2877624127,"h":12343.2048789044,"l":12244.6654551976,"c":12272.4458023341,"v":277034.3154001324,"t":1705564800}
+{"o":12272.4458023341,"h":12309.516694376,"l":12173.565465079,"c":12179.5985013203,"v":235027.1510396404,"t":1705568400}
+{"o":12179.5985013203,"h":12241.8797102119,"l":11995.6193354418,"c":12009.9752787797,"v":240710.9016036114,"t":1705572000}
+{"o":12009.9752787797,"h":12078.3883067921,"l":12002.5629605999,"c":12070.8450988864,"v":230140.4345944284,"t":1705575600}
+{"o":12070.8450988864,"h":12071.6818642526,"l":11939.1662884213,"c":12020.5256685333,"v":234143.3693717884,"t":1705579200}
+{"o":12020.5256685333,"h":12090.8355556095,"l":11821.0803518607,"c":12033.9465160202,"v":285575.0874206129,"t":1705582800}
+{"o":12033.9465160202,"h":12110.8133187375,"l":12003.9242359545,"c":12089.1379730269,"v":264160.8733147121,"t":1705586400}
+{"o":12089.1379730269,"h":12101.6085816793,"l":11964.4063614305,"c":11976.2193926594,"v":288456.3601235502,"t":1705590000}
+{"o":11976.2193926594,"h":11986.2144918002,"l":11558.4206113755,"c":11663.4843131158,"v":542242.7488601439,"t":1705593600}
+{"o":11663.4843131158,"h":11702.5970423979,"l":11496.191953728,"c":11634.400472202,"v":551025.81998264,"t":1705597200}
+{"o":11634.400472202,"h":11655.4245321386,"l":11416.303897086,"c":11555.218777464,"v":408157.3051158649,"t":1705600800}
+{"o":11555.218777464,"h":11595.5178756037,"l":11156.1531194421,"c":11251.8819939273,"v":478713.000585918,"t":1705604400}
+{"o":11251.8819939273,"h":11548.5771497009,"l":11251.8767049921,"c":11439.1737240568,"v":460871.425604921,"t":1705608000}
+{"o":11439.1737240568,"h":11518.0470057459,"l":11380.9556428138,"c":11473.4750245241,"v":334422.1016162322,"t":1705611600}
+{"o":11473.4750245241,"h":11573.5434161734,"l":11444.640815148,"c":11542.812956008,"v":285716.1852153206,"t":1705615200}
+{"o":11542.812956008,"h":11569.2260441123,"l":11448.3980511865,"c":11513.940058212,"v":310586.3493123675,"t":1705618800}
+{"o":11513.940058212,"h":11559.9049953893,"l":11421.8242758191,"c":11481.5172660143,"v":266859.2263837238,"t":1705622400}
+{"o":11481.5172660143,"h":11488.5099243465,"l":11332.9948158199,"c":11401.5133542372,"v":245051.7276157309,"t":1705626000}
+{"o":11401.5133542372,"h":11431.0029503606,"l":11269.7750639239,"c":11283.6611995388,"v":257430.086156893,"t":1705629600}
+{"o":11283.6611995388,"h":11370.1049020458,"l":11162.2567478068,"c":11345.4053099089,"v":298587.4472413568,"t":1705633200}
+{"o":11345.4053099089,"h":11459.77572511,"l":11322.4564121895,"c":11440.9722012225,"v":180312.6247846338,"t":1705636800}
+{"o":11440.9722012225,"h":11510.465215793,"l":11392.4156764545,"c":11460.3743702756,"v":148620.8064725222,"t":1705640400}
+{"o":11460.3743702756,"h":11609.1567404914,"l":11453.9746776109,"c":11597.4199605271,"v":166701.5452946739,"t":1705644000}
+{"o":11597.4199605271,"h":11631.5777207321,"l":11495.3283735038,"c":11522.0495113073,"v":148042.4376853477,"t":1705647600}
+{"o":11522.0495113073,"h":11554.8005878763,"l":11443.1211128404,"c":11532.4558830445,"v":130919.8851382885,"t":1705651200}
+{"o":11532.4558830445,"h":11593.4051656979,"l":11473.9949247035,"c":11537.1914934044,"v":132704.0148646558,"t":1705654800}
+{"o":11537.1914934044,"h":11637.2196869462,"l":11512.0825086378,"c":11591.0315364651,"v":144981.9042749557,"t":1705658400}
+{"o":11591.0315364651,"h":11612.7860578481,"l":11512.18696538,"c":11556.7676938063,"v":156022.3251759838,"t":1705662000}
+{"o":11556.7676938063,"h":11557.1701699148,"l":11457.3993970815,"c":11491.3122094517,"v":153325.1079982018,"t":1705665600}
+{"o":11491.3122094517,"h":11556.6324356327,"l":11439.0771421446,"c":11485.9412169593,"v":197941.2621978087,"t":1705669200}
+{"o":11485.9412169593,"h":11498.4182124271,"l":11247.7475247261,"c":11304.951885625,"v":372561.5851384535,"t":1705672800}
+{"o":11304.951885625,"h":11321.397358958,"l":11074.9678340272,"c":11127.5773563789,"v":539371.2803112462,"t":1705676400}
+{"o":11127.5773563789,"h":11127.7372644864,"l":10617.6754508827,"c":10768.4896076244,"v":800672.4781538161,"t":1705680000}
+{"o":10768.4896076244,"h":11144.6617452955,"l":10739.1499909332,"c":11143.2516860782,"v":517981.533450108,"t":1705683600}
+{"o":11143.2516860782,"h":11427.7874008156,"l":11062.5848971095,"c":11355.7100128276,"v":493600.2628598366,"t":1705687200}
+{"o":11355.7100128276,"h":11537.8934168421,"l":11292.5949230932,"c":11477.1250428228,"v":359888.9264623327,"t":1705690800}
+{"o":11477.1250428228,"h":11569.6581697893,"l":11315.9533490196,"c":11345.6540672413,"v":342157.9172644524,"t":1705694400}
+{"o":11345.6540672413,"h":11442.3184443755,"l":11315.3562421012,"c":11417.4322696808,"v":292375.768211419,"t":1705698000}
+{"o":11417.4322696808,"h":11443.4330145837,"l":11329.9460081762,"c":11397.1835012788,"v":269369.4609692342,"t":1705701600}
+{"o":11397.1835012788,"h":11451.8361217713,"l":11351.4832206844,"c":11418.8351558505,"v":276398.7246517441,"t":1705705200}
+{"o":11418.8351558505,"h":11418.8351558505,"l":11224.5977334216,"c":11244.0442365152,"v":282714.3695832418,"t":1705708800}
+{"o":11244.0442365152,"h":11493.3155786803,"l":11227.7326171226,"c":11445.7573434889,"v":262811.1461079983,"t":1705712400}
+{"o":11445.7573434889,"h":11456.3093276865,"l":11360.9291035916,"c":11409.5161697361,"v":246906.3616782295,"t":1705716000}
+{"o":11409.5161697361,"h":11435.0235777526,"l":11359.355098419,"c":11417.6684333199,"v":261073.0393101471,"t":1705719600}
+{"o":11417.6684333199,"h":11430.027682808,"l":11349.0991975822,"c":11354.2826720959,"v":225153.8277577501,"t":1705723200}
+{"o":11354.2826720959,"h":11367.0458146422,"l":11279.6758633286,"c":11303.7642207032,"v":213273.447925055,"t":1705726800}
+{"o":11303.7642207032,"h":11349.649481447,"l":11249.7918329158,"c":11282.4681674308,"v":209178.0554116735,"t":1705730400}
+{"o":11282.4681674308,"h":11302.0807282988,"l":11201.327892924,"c":11208.960752185,"v":182819.7484243874,"t":1705734000}
+{"o":11208.960752185,"h":11255.3324383289,"l":11156.1976859297,"c":11198.8305399078,"v":218782.9644658353,"t":1705737600}
+{"o":11198.8305399078,"h":11240.7836292594,"l":11114.0964522421,"c":11134.6207069596,"v":208627.3589845124,"t":1705741200}
+{"o":11134.6207069596,"h":11260.6358146804,"l":11134.0170720569,"c":11213.3433762733,"v":206499.9373299698,"t":1705744800}
+{"o":11213.3433762733,"h":11254.3499883175,"l":11162.7891269472,"c":11222.0870565072,"v":215054.5725105488,"t":1705748400}
+{"o":11222.0870565072,"h":11249.9826741699,"l":11169.7396616542,"c":11208.1047635605,"v":192875.4886699879,"t":1705752000}
+{"o":11208.1047635605,"h":11250.2726821437,"l":11195.1681145938,"c":11232.4322157505,"v":216377.4234908221,"t":1705755600}
+{"o":11232.4322157505,"h":11236.7907497508,"l":11105.417349414,"c":11111.4568537321,"v":267018.9958526386,"t":1705759200}
+{"o":11111.4568537321,"h":11169.25612508,"l":11009.5859926955,"c":11086.0695610641,"v":295709.7376811836,"t":1705762800}
+{"o":11086.0695610641,"h":11152.9364617305,"l":11072.0785692432,"c":11106.7128759333,"v":258385.910775969,"t":1705766400}
+{"o":11106.7128759333,"h":11279.2304103995,"l":11095.4780249709,"c":11235.8212862188,"v":289560.499200432,"t":1705770000}
+{"o":11235.8212862188,"h":11286.9633891768,"l":11208.4246688821,"c":11243.0414124927,"v":296343.7573700289,"t":1705773600}
+{"o":11243.0414124927,"h":11284.2407684166,"l":11197.3950191018,"c":11232.3166622521,"v":235924.3181873297,"t":1705777200}
+{"o":11232.3166622521,"h":11355.5348421888,"l":11193.5438964469,"c":11319.06170018,"v":235772.2654000748,"t":1705780800}
+{"o":11319.06170018,"h":11396.083038467,"l":11298.3044517522,"c":11299.4946493965,"v":240673.9030869959,"t":1705784400}
+{"o":11299.4946493965,"h":11381.0635819303,"l":11299.4946493965,"c":11364.711184641,"v":240158.124716759,"t":1705788000}
+{"o":11364.711184641,"h":11364.711184641,"l":11271.0092651803,"c":11328.0789554115,"v":233395.1800626671,"t":1705791600}
+{"o":11328.0789554115,"h":11343.4727957944,"l":11207.894401831,"c":11233.0644166364,"v":307533.8149792759,"t":1705795200}
+{"o":11233.0644166364,"h":11286.5471631421,"l":11218.2169648628,"c":11239.6740396545,"v":238625.2997780345,"t":1705798800}
+{"o":11239.6740396545,"h":11326.3225126942,"l":11239.6740396545,"c":11312.1888311301,"v":208407.3201634477,"t":1705802400}
+{"o":11312.1888311301,"h":11377.6050566098,"l":11292.7884366784,"c":11325.7811652029,"v":211433.5781866615,"t":1705806000}
+{"o":11325.7811652029,"h":11349.6525015887,"l":11264.7448052011,"c":11278.9320347546,"v":189790.5068294067,"t":1705809600}
+{"o":11278.9320347546,"h":11292.7356255372,"l":11235.2075065193,"c":11247.5187583914,"v":185440.390921279,"t":1705813200}
+{"o":11247.5187583914,"h":11253.0859080788,"l":11199.3999595249,"c":11211.5716458602,"v":184859.5549046485,"t":1705816800}
+{"o":11211.5716458602,"h":11283.3984465772,"l":11199.4179328492,"c":11268.4248866023,"v":177106.8190823173,"t":1705820400}
+{"o":11268.4248866023,"h":11328.9382844986,"l":11241.0122530075,"c":11282.3966708859,"v":225156.0200987856,"t":1705824000}
+{"o":11282.3966708859,"h":11383.2358703356,"l":11282.3966708859,"c":11383.2358703356,"v":188111.8650196293,"t":1705827600}
+{"o":11383.2358703356,"h":11456.6942642072,"l":11339.6257656496,"c":11414.1207256273,"v":200854.9519941355,"t":1705831200}
+{"o":11414.1207256273,"h":11434.3551750889,"l":11325.8573739429,"c":11366.8194329596,"v":168818.2501440408,"t":1705834800}
+{"o":11366.8194329596,"h":11421.0938973621,"l":11355.6875590961,"c":11361.5161972981,"v":175750.985017256,"t":1705838400}
+{"o":11361.5161972981,"h":11408.4025969268,"l":11336.307279113,"c":11404.1128744336,"v":262637.9927901282,"t":1705842000}
+{"o":11404.1128744336,"h":11430.000110516,"l":11362.1076514111,"c":11394.1640303337,"v":198234.8655934791,"t":1705845600}
+{"o":11394.1640303337,"h":11413.7132811191,"l":11228.7070725936,"c":11286.9621145569,"v":331839.9507594432,"t":1705849200}
+{"o":11286.9621145569,"h":11296.8656798466,"l":11190.894751881,"c":11269.1906040237,"v":257451.4784899899,"t":1705852800}
+{"o":11269.1906040237,"h":11302.2092563799,"l":11240.4753088711,"c":11276.0499504029,"v":202281.4045710399,"t":1705856400}
+{"o":11276.0499504029,"h":11333.9522336016,"l":11254.814778451,"c":11312.8805634962,"v":209333.0892822966,"t":1705860000}
+{"o":11312.8805634962,"h":11321.0962119685,"l":11252.9430179439,"c":11283.0391255002,"v":224018.0946285589,"t":1705863600}
+{"o":11283.0391255002,"h":11287.3211357412,"l":11191.1889268125,"c":11207.7730658378,"v":254750.6463934039,"t":1705867200}
+{"o":11207.7730658378,"h":11313.0258629745,"l":11199.2811868885,"c":11296.864348432,"v":311857.7013357276,"t":1705870800}
+{"o":11296.864348432,"h":11311.4408274593,"l":11142.3753547979,"c":11169.3852232294,"v":252289.6717108463,"t":1705874400}
+{"o":11169.3852232294,"h":11193.6003054536,"l":11077.4282812267,"c":11115.8165371542,"v":241595.2767148274,"t":1705878000}
+{"o":11115.8165371542,"h":11212.5420693082,"l":11056.0679909007,"c":11153.2277185106,"v":241996.2375600052,"t":1705881600}
+{"o":11153.2277185106,"h":11208.4773765941,"l":10976.8622358403,"c":11001.5375378087,"v":308799.8277191842,"t":1705885200}
+{"o":11001.5375378087,"h":11051.2781104746,"l":10868.8544102182,"c":10898.4050335639,"v":277726.114605101,"t":1705888800}
+{"o":10898.4050335639,"h":10935.1742409706,"l":10770.767637806,"c":10892.2142786584,"v":297783.4980060665,"t":1705892400}
+{"o":10892.2142786584,"h":10910.4851047847,"l":10736.5163732809,"c":10805.3903793464,"v":228557.2315201907,"t":1705896000}
+{"o":10805.3903793464,"h":10990.3308013925,"l":10758.4563123978,"c":10968.8537656525,"v":207967.3050892014,"t":1705899600}
+{"o":10968.8537656525,"h":10993.4795548477,"l":10913.2442259637,"c":10951.0935960088,"v":152702.9590792782,"t":1705903200}
+{"o":10951.0935960088,"h":10958.8870637987,"l":10843.8310908425,"c":10874.0568314055,"v":164644.7423824537,"t":1705906800}
+{"o":10874.0568314055,"h":10878.0464750379,"l":10669.9529458991,"c":10736.7653943383,"v":255014.1382768644,"t":1705910400}
+{"o":10736.7653943383,"h":10830.0139651932,"l":10621.7040354997,"c":10661.3013242915,"v":254119.1848497469,"t":1705914000}
+{"o":10661.3013242915,"h":10748.3451719764,"l":10529.1386019001,"c":10690.2562218078,"v":350972.4405614432,"t":1705917600}
+{"o":10690.2562218078,"h":10833.0338081897,"l":10672.8801555252,"c":10772.4357773592,"v":223357.5886435605,"t":1705921200}
+{"o":10772.4357773592,"h":10824.2259126439,"l":10674.8472602788,"c":10817.4391905823,"v":217907.0302994636,"t":1705924800}
+{"o":10817.4391905823,"h":11037.7131889678,"l":10786.8208402674,"c":10814.0609279411,"v":279038.7905332151,"t":1705928400}
+{"o":10814.0609279411,"h":10821.2521533583,"l":10550.9790538802,"c":10655.7296687304,"v":337080.7408718414,"t":1705932000}
+{"o":10655.7296687304,"h":10680.7562447862,"l":10419.8766078595,"c":10632.0626344358,"v":461359.032850143,"t":1705935600}
+{"o":10632.0626344358,"h":10704.6289841017,"l":10425.5709338929,"c":10483.2342880343,"v":368363.686660344,"t":1705939200}
+{"o":10483.2342880343,"h":10649.0311930022,"l":10452.8091569782,"c":10578.7309181641,"v":341028.9048776141,"t":1705942800}
+{"o":10578.7309181641,"h":10635.2633129655,"l":10325.35149942,"c":10484.677294322,"v":414220.9612478925,"t":1705946400}
+{"o":10484.677294322,"h":10587.6961758195,"l":10013.5647510033,"c":10204.9461099597,"v":807953.4661790305,"t":1705950000}
+{"o":10204.9461099597,"h":10616.8493117201,"l":10182.9074293591,"c":10452.469981134,"v":466378.4075203339,"t":1705953600}
+{"o":10452.469981134,"h":10454.1765605604,"l":10258.7648316419,"c":10313.5261464622,"v":316461.4221930639,"t":1705957200}
+{"o":10313.5261464622,"h":10388.1253449245,"l":10189.8082480166,"c":10237.6819844629,"v":318727.798532963,"t":1705960800}
+{"o":10237.6819844629,"h":10298.7546585224,"l":10035.4665925968,"c":10219.0375681026,"v":326648.1865281239,"t":1705964400}
+{"o":10219.0375681026,"h":10370.3353494877,"l":10174.1818601583,"c":10328.0848245146,"v":336944.2653663297,"t":1705968000}
+{"o":10328.0848245146,"h":10354.1700933979,"l":10202.46497765,"c":10275.3054880919,"v":232970.1472077874,"t":1705971600}
+{"o":10275.3054880919,"h":10427.9675013663,"l":10261.1190931765,"c":10427.9675013663,"v":217078.3188461552,"t":1705975200}
+{"o":10427.9675013663,"h":10484.7226675383,"l":10353.3615275365,"c":10387.6571774991,"v":219838.8015526459,"t":1705978800}
+{"o":10387.6571774991,"h":10487.1052695482,"l":10387.6571774991,"c":10414.0073001364,"v":213159.1981478234,"t":1705982400}
+{"o":10414.0073001364,"h":10453.001239954,"l":10384.5934771686,"c":10423.1029016345,"v":238880.4487802,"t":1705986000}
+{"o":10423.1029016345,"h":10423.1029016345,"l":10318.9740823066,"c":10328.5191453542,"v":206169.271969889,"t":1705989600}
+{"o":10328.5191453542,"h":10345.9400561742,"l":10030.0302668429,"c":10095.9763024335,"v":247543.5933952741,"t":1705993200}
+{"o":10095.9763024335,"h":10174.4972026237,"l":9840.6993203416,"c":9873.1203966204,"v":440861.9965481496,"t":1705996800}
+{"o":9873.1203966204,"h":9938.4708448878,"l":9113.2552162167,"c":9795.1687723169,"v":529510.534860884,"t":1706000400}
+{"o":9795.1687723169,"h":9965.1282015162,"l":9667.2096135975,"c":9692.0126456925,"v":304212.2221315412,"t":1706004000}
+{"o":9692.0126456925,"h":9809.8618954645,"l":9633.619052994,"c":9774.6194005951,"v":396239.4981164921,"t":1706007600}
+{"o":9774.6194005951,"h":9905.8809732137,"l":9635.021259317,"c":9790.2228234388,"v":390611.3120016439,"t":1706011200}
+{"o":9790.2228234388,"h":9835.9153511417,"l":9649.0646745778,"c":9685.2793789474,"v":284035.3716987598,"t":1706014800}
+{"o":9685.2793789474,"h":9901.3300909616,"l":9557.0393242508,"c":9885.9403226944,"v":518130.8632453553,"t":1706018400}
+{"o":9885.9403226944,"h":10154.6644080961,"l":9683.3025705738,"c":10087.1601787467,"v":591443.9809987654,"t":1706022000}
+{"o":10087.1601787467,"h":10175.3913532244,"l":9948.5018468552,"c":10147.210471224,"v":381829.7077299063,"t":1706025600}
+{"o":10147.210471224,"h":10220.8863967639,"l":10036.5336372282,"c":10065.4535277918,"v":417837.2510742793,"t":1706029200}
+{"o":10065.4535277918,"h":10194.3286971943,"l":9761.7628002494,"c":9918.7886946035,"v":355956.284013403,"t":1706032800}
+{"o":9918.7886946035,"h":9979.2497156095,"l":9863.1225570361,"c":9867.1249055511,"v":279506.6841683209,"t":1706036400}
+{"o":9867.1249055511,"h":10021.0257608023,"l":9855.5656520533,"c":9918.2624944392,"v":256928.848422213,"t":1706040000}
+{"o":9918.2624944392,"h":9966.0806112609,"l":9807.8034449908,"c":9879.161340756,"v":268691.7072033031,"t":1706043600}
+{"o":9879.161340756,"h":10117.6218101216,"l":9869.7348729641,"c":10087.5354127012,"v":255322.7026593556,"t":1706047200}
+{"o":10087.5354127012,"h":10337.2422882816,"l":10069.8670006874,"c":10288.6189388042,"v":333673.3103836084,"t":1706050800}
+{"o":10288.6189388042,"h":10464.8346118112,"l":10198.5960662633,"c":10427.9573268166,"v":420160.9387815428,"t":1706054400}
+{"o":10427.9573268166,"h":10463.7668564792,"l":10229.7654104627,"c":10236.63417689,"v":282904.9369099195,"t":1706058000}
+{"o":10236.63417689,"h":10371.9190877437,"l":10218.5429547897,"c":10298.4802236215,"v":263874.6984074236,"t":1706061600}
+{"o":10298.4802236215,"h":10315.6731134268,"l":10174.4758424893,"c":10190.169749428,"v":387830.7898023695,"t":1706065200}
+{"o":10190.169749428,"h":10272.9059585228,"l":10165.0744922415,"c":10201.7077302423,"v":262759.4951553083,"t":1706068800}
+{"o":10201.7077302423,"h":10359.5684654874,"l":10196.8187354747,"c":10343.8656432148,"v":236965.5857516947,"t":1706072400}
+{"o":10343.8656432148,"h":10406.2583296646,"l":10236.1028090275,"c":10395.4261349233,"v":211750.8235362298,"t":1706076000}
+{"o":10395.4261349233,"h":10590.7362607762,"l":10356.9551671319,"c":10507.2091942974,"v":245781.5030677108,"t":1706079600}
+{"o":10507.2091942974,"h":10660.038499415,"l":10478.9781319827,"c":10563.076191437,"v":245047.5782654047,"t":1706083200}
+{"o":10563.076191437,"h":10636.2492941344,"l":10510.4326918964,"c":10578.1549444405,"v":227355.8417612196,"t":1706086800}
+{"o":10578.1549444405,"h":10799.6206340425,"l":10554.5963468582,"c":10711.8049384949,"v":263884.4661462305,"t":1706090400}
+{"o":10711.8049384949,"h":10731.7395972711,"l":10575.7215745431,"c":10643.4984212988,"v":204428.175827826,"t":1706094000}
+{"o":10643.4984212988,"h":10733.6970038383,"l":10568.7286189032,"c":10570.3242897982,"v":263184.7925965864,"t":1706097600}
+{"o":10570.3242897982,"h":10604.7112000489,"l":10439.5247210426,"c":10494.8353119707,"v":270839.4556080387,"t":1706101200}
+{"o":10494.8353119707,"h":10634.7995530201,"l":10389.1960389857,"c":10485.3193908607,"v":360208.5390298822,"t":1706104800}
+{"o":10485.3193908607,"h":10660.8914346372,"l":10420.2325025937,"c":10614.3130470028,"v":295960.4495923689,"t":1706108400}
+{"o":10614.3130470028,"h":10717.7090789579,"l":10529.6674275282,"c":10707.9803929528,"v":337484.4487795295,"t":1706112000}
+{"o":10707.9803929528,"h":10710.4051600189,"l":10611.6353083224,"c":10638.2742323423,"v":277511.4685282062,"t":1706115600}
+{"o":10638.2742323423,"h":10638.2742323423,"l":10444.4160104135,"c":10520.7445383391,"v":287963.4430226443,"t":1706119200}
+{"o":10520.7445383391,"h":10559.3899863262,"l":10473.2199882723,"c":10542.7040189256,"v":233857.2255425061,"t":1706122800}
+{"o":10542.7040189256,"h":10661.0727128433,"l":10482.1272212514,"c":10500.1895015985,"v":320899.2980681771,"t":1706126400}
+{"o":10500.1895015985,"h":10598.2745372459,"l":10485.2854258992,"c":10556.0477064111,"v":275524.3858058434,"t":1706130000}
+{"o":10556.0477064111,"h":10721.5577264277,"l":10531.5048802609,"c":10676.8897724264,"v":262366.2147366134,"t":1706133600}
+{"o":10676.8897724264,"h":10907.7848148246,"l":10665.1347237166,"c":10833.0020384366,"v":330304.803970733,"t":1706137200}
+{"o":10833.0020384366,"h":10933.0025223824,"l":10794.2882331438,"c":10920.8193982653,"v":331687.8954484567,"t":1706140800}
+{"o":10920.8193982653,"h":10920.9786716245,"l":10704.5335078716,"c":10725.2512617614,"v":239692.227639586,"t":1706144400}
+{"o":10725.2512617614,"h":10823.1100617555,"l":10706.6267583672,"c":10735.601754744,"v":224385.9143288191,"t":1706148000}
+{"o":10735.601754744,"h":10819.9167562514,"l":10708.3733886172,"c":10778.5336583148,"v":199461.253998353,"t":1706151600}
+{"o":10778.5336583148,"h":10813.1274442589,"l":10650.651276432,"c":10702.1401127274,"v":237218.567150234,"t":1706155200}
+{"o":10702.1401127274,"h":10702.1401127274,"l":10585.9344608752,"c":10631.1433836516,"v":228625.45140655,"t":1706158800}
+{"o":10631.1433836516,"h":10811.8016645374,"l":10614.7435847431,"c":10787.2485287491,"v":210833.3120833796,"t":1706162400}
+{"o":10787.2485287491,"h":10794.0470511162,"l":10714.2311293533,"c":10760.1383106715,"v":194585.2590898973,"t":1706166000}
+{"o":10760.1383106715,"h":10789.359802144,"l":10690.983280179,"c":10700.1586525369,"v":199831.3126490663,"t":1706169600}
+{"o":10700.1586525369,"h":10751.4093523867,"l":10628.3638694284,"c":10637.574290095,"v":156022.1515487718,"t":1706173200}
+{"o":10637.574290095,"h":10745.609866845,"l":10563.5275654441,"c":10743.1193204568,"v":177441.326938128,"t":1706176800}
+{"o":10743.1193204568,"h":10896.704948624,"l":10694.7897613243,"c":10853.5494549777,"v":231481.6568994921,"t":1706180400}
+{"o":10853.5494549777,"h":10899.9673069517,"l":10564.0747130494,"c":10624.4602164244,"v":251014.3136552079,"t":1706184000}
+{"o":10624.4602164244,"h":10659.2551307188,"l":10550.8924045567,"c":10630.3944778036,"v":227272.5553850816,"t":1706187600}
+{"o":10630.3944778036,"h":10796.4501149965,"l":10589.8385673721,"c":10756.9550084914,"v":264707.1927832011,"t":1706191200}
+{"o":10756.9550084914,"h":10757.5267556802,"l":10480.8808679072,"c":10541.7144673523,"v":362943.5171495305,"t":1706194800}
+{"o":10541.7144673523,"h":10596.2221157089,"l":10452.9057870928,"c":10464.9674609923,"v":298159.7315625844,"t":1706198400}
+{"o":10464.9674609923,"h":10536.8065791641,"l":10383.1312449876,"c":10500.832802123,"v":310355.9968481839,"t":1706202000}
+{"o":10500.832802123,"h":10697.1737324582,"l":10500.832802123,"c":10566.5659239937,"v":344222.0638135574,"t":1706205600}
+{"o":10566.5659239937,"h":10762.9636393538,"l":10541.8581901827,"c":10713.6096548923,"v":299028.2381952726,"t":1706209200}
+{"o":10713.6096548923,"h":10716.7122493235,"l":10559.1157340393,"c":10615.2557721489,"v":280271.6233206333,"t":1706212800}
+{"o":10615.2557721489,"h":10673.6425834987,"l":10570.9408636354,"c":10626.2263933516,"v":297998.4145733067,"t":1706216400}
+{"o":10626.2263933516,"h":10674.2772214815,"l":10547.4318032489,"c":10645.3792774396,"v":219314.4612004179,"t":1706220000}
+{"o":10645.3792774396,"h":10683.9554918155,"l":10566.2673929418,"c":10592.558929679,"v":224851.5753566938,"t":1706223600}
+{"o":10592.558929679,"h":10682.9640286636,"l":10519.3079178936,"c":10615.236494237,"v":229053.0409519527,"t":1706227200}
+{"o":10615.236494237,"h":10615.236494237,"l":10493.8427185829,"c":10540.8985520836,"v":243865.1723902077,"t":1706230800}
+{"o":10540.8985520836,"h":10756.5641340778,"l":10530.6978470525,"c":10737.8103447623,"v":232788.3867054565,"t":1706234400}
+{"o":10737.8103447623,"h":10764.0466292158,"l":10681.108127939,"c":10728.4472685545,"v":185071.1289614498,"t":1706238000}
+{"o":10728.4472685545,"h":10792.1488775473,"l":10708.9352793199,"c":10726.8128093433,"v":186956.5081766846,"t":1706241600}
+{"o":10726.8128093433,"h":10737.3483468106,"l":10670.8014628055,"c":10697.0081697135,"v":198907.2304875743,"t":1706245200}
+{"o":10697.0081697135,"h":10746.2790026316,"l":10633.7166531384,"c":10652.2704476694,"v":203478.9174491156,"t":1706248800}
+{"o":10652.2704476694,"h":10674.4589127374,"l":10586.8265846622,"c":10620.8562200317,"v":245800.2428965379,"t":1706252400}
+{"o":10620.8562200317,"h":10748.4886815957,"l":10620.8562200317,"c":10703.6969022449,"v":214901.2731571564,"t":1706256000}
+{"o":10703.6969022449,"h":10821.5508157222,"l":10668.4236323579,"c":10678.9726115412,"v":178854.2983952275,"t":1706259600}
+{"o":10678.9726115412,"h":11069.4732344496,"l":10658.128234025,"c":11036.349311931,"v":258530.0575342709,"t":1706263200}
+{"o":11036.349311931,"h":11265.7350541188,"l":11036.349311931,"c":11212.5706962058,"v":341291.8071097328,"t":1706266800}
+{"o":11212.5706962058,"h":11247.0195977115,"l":11037.7667652866,"c":11064.1889098803,"v":271319.6936317842,"t":1706270400}
+{"o":11064.1889098803,"h":11145.53057625,"l":10998.0114164397,"c":11025.8532130367,"v":219780.9365314799,"t":1706274000}
+{"o":11025.8532130367,"h":11221.6942455594,"l":11018.8889754035,"c":11211.9337154946,"v":306024.8129754285,"t":1706277600}
+{"o":11211.9337154946,"h":11293.0220818091,"l":11099.9111363088,"c":11261.8845455852,"v":463402.3542244172,"t":1706281200}
+{"o":11261.8845455852,"h":11460.6247645214,"l":11245.9343217092,"c":11363.1219841136,"v":520444.8469809402,"t":1706284800}
+{"o":11363.1219841136,"h":11402.7971565176,"l":11286.2230957033,"c":11376.5273066123,"v":330575.6065240388,"t":1706288400}
+{"o":11376.5273066123,"h":11433.1947181035,"l":11300.0488361505,"c":11370.6842763601,"v":289713.2601399751,"t":1706292000}
+{"o":11370.6842763601,"h":11376.8458469686,"l":11289.4501789883,"c":11335.158787477,"v":285520.5888439463,"t":1706295600}
+{"o":11335.158787477,"h":11433.0048839325,"l":11229.1879843595,"c":11251.0903452009,"v":320940.7682839211,"t":1706299200}
+{"o":11251.0903452009,"h":11298.2602228179,"l":11188.6036384964,"c":11263.4083228052,"v":289305.8689534924,"t":1706302800}
+{"o":11263.4083228052,"h":11301.7332124483,"l":11188.2708767318,"c":11274.4198668881,"v":317477.0466399426,"t":1706306400}
+{"o":11274.4198668881,"h":11294.5336910071,"l":11212.9540959062,"c":11257.332154568,"v":296743.8785941057,"t":1706310000}
+{"o":11257.332154568,"h":11349.3310549827,"l":11234.6139546316,"c":11332.8822327014,"v":254906.411708086,"t":1706313600}
+{"o":11332.8822327014,"h":11440.5901117409,"l":11268.3414674536,"c":11319.8995008371,"v":262113.9282315377,"t":1706317200}
+{"o":11319.8995008371,"h":11422.9601392716,"l":11306.2656045746,"c":11362.0716166838,"v":214566.1941857884,"t":1706320800}
+{"o":11362.0716166838,"h":11382.9399198766,"l":11300.4519838124,"c":11319.5506294271,"v":252010.333861597,"t":1706324400}
+{"o":11319.5506294271,"h":11328.4213401989,"l":11269.7997424579,"c":11309.9332194432,"v":230041.6253728893,"t":1706328000}
+{"o":11309.9332194432,"h":11311.0449627213,"l":11154.2367968837,"c":11171.3959621354,"v":234818.2619525699,"t":1706331600}
+{"o":11171.3959621354,"h":11210.8776579477,"l":11120.8612947357,"c":11153.3275690871,"v":227970.267457711,"t":1706335200}
+{"o":11153.3275690871,"h":11179.5982687596,"l":11076.772081007,"c":11132.090240089,"v":238680.7697036903,"t":1706338800}
+{"o":11132.090240089,"h":11158.4002329804,"l":11070.5695305965,"c":11086.6352398132,"v":165532.7080994356,"t":1706342400}
+{"o":11086.6352398132,"h":11244.1490315044,"l":11062.6069105278,"c":11206.7581718991,"v":190195.2596637416,"t":1706346000}
+{"o":11206.7581718991,"h":11261.5890052917,"l":11195.471231731,"c":11220.8374336251,"v":156267.5804872897,"t":1706349600}
+{"o":11220.8374336251,"h":11240.3333941877,"l":11198.0102716191,"c":11234.1052102005,"v":206901.5677458353,"t":1706353200}
+{"o":11234.1052102005,"h":11259.4291667061,"l":11188.6220346738,"c":11245.0002723428,"v":149130.3652870141,"t":1706356800}
+{"o":11245.0002723428,"h":11297.7145556777,"l":11212.8152756614,"c":11249.7628478598,"v":181940.7564645502,"t":1706360400}
+{"o":11249.7628478598,"h":11376.7075087123,"l":11233.1943933863,"c":11308.7734256823,"v":257293.7774717646,"t":1706364000}
+{"o":11308.7734256823,"h":11353.0114517559,"l":11287.7203893133,"c":11321.8100018535,"v":219745.0211975507,"t":1706367600}
+{"o":11321.8100018535,"h":11402.6057256415,"l":11255.7935433604,"c":11272.3317841485,"v":226538.381844326,"t":1706371200}
+{"o":11272.3317841485,"h":11328.944491765,"l":11261.3238361549,"c":11302.6431261954,"v":185154.1463673618,"t":1706374800}
+{"o":11302.6431261954,"h":11385.6330651374,"l":11291.4598418537,"c":11336.0113774582,"v":186816.5274525805,"t":1706378400}
+{"o":11336.0113774582,"h":11400.3751074724,"l":11327.4580875333,"c":11360.93942851,"v":179514.2419817037,"t":1706382000}
+{"o":11360.93942851,"h":11397.6944639516,"l":11339.4415295665,"c":11387.9019006383,"v":191861.8347494392,"t":1706385600}
+{"o":11387.9019006383,"h":11440.4783004187,"l":11354.2204959845,"c":11414.8955440928,"v":215504.5567493171,"t":1706389200}
+{"o":11414.8955440928,"h":11439.0925366488,"l":11368.8208405151,"c":11439.0925366488,"v":206053.0514461066,"t":1706392800}
+{"o":11439.0925366488,"h":11534.9109772893,"l":11416.0022683424,"c":11511.6288410267,"v":216208.6305030809,"t":1706396400}
+{"o":11511.6288410267,"h":11529.4310508887,"l":11403.1671034556,"c":11448.6418131428,"v":210173.6780605355,"t":1706400000}
+{"o":11448.6418131428,"h":11594.2598383289,"l":11440.4133391024,"c":11478.6394858099,"v":254048.8194670134,"t":1706403600}
+{"o":11478.6394858099,"h":11540.1128534952,"l":11454.6521171991,"c":11510.5074743832,"v":242062.8824456449,"t":1706407200}
+{"o":11510.5074743832,"h":11804.9373687352,"l":11498.5996830205,"c":11793.7631161463,"v":298408.7524776714,"t":1706410800}
+{"o":11793.7631161463,"h":11873.3548524033,"l":11768.765882726,"c":11838.720409173,"v":343572.0078365335,"t":1706414400}
+{"o":11838.720409173,"h":11851.3697854926,"l":11670.8158340804,"c":11738.4441597465,"v":272705.3133111864,"t":1706418000}
+{"o":11738.4441597465,"h":11752.3819087123,"l":11627.3139749163,"c":11669.9829318381,"v":221171.1193116657,"t":1706421600}
+{"o":11669.9829318381,"h":11729.0740660933,"l":11656.0122020669,"c":11692.161161707,"v":187603.6530837957,"t":1706425200}
+{"o":11692.161161707,"h":11852.74247939,"l":11667.6231545526,"c":11777.2199799934,"v":201122.699443558,"t":1706428800}
+{"o":11777.2199799934,"h":11961.6569579689,"l":11775.1382304564,"c":11866.0029238931,"v":232914.7238504553,"t":1706432400}
+{"o":11866.0029238931,"h":12144.2513017249,"l":11865.0614559615,"c":12073.1667080303,"v":295820.4260756591,"t":1706436000}
+{"o":12073.1667080303,"h":12108.7865643733,"l":11913.1181469926,"c":12013.2744546688,"v":259068.3063265992,"t":1706439600}
+{"o":12013.2744546688,"h":12015.7224455976,"l":11825.1791383339,"c":11948.8077173008,"v":350154.1559870499,"t":1706443200}
+{"o":11948.8077173008,"h":12032.9496225059,"l":11878.4700670196,"c":11907.2291114195,"v":333807.9002928157,"t":1706446800}
+{"o":11907.2291114195,"h":11995.6716960923,"l":11808.0868287369,"c":11817.0485916433,"v":309010.3583798098,"t":1706450400}
+{"o":11817.0485916433,"h":11955.1262296936,"l":11809.6993421048,"c":11858.9086220228,"v":353937.9225304053,"t":1706454000}
+{"o":11858.9086220228,"h":11949.3910979379,"l":11843.2027221811,"c":11906.3931734293,"v":265639.342789026,"t":1706457600}
+{"o":11906.3931734293,"h":11906.3931734293,"l":11699.1390296001,"c":11737.7117064346,"v":309089.9160432533,"t":1706461200}
+{"o":11737.7117064346,"h":11747.4755925863,"l":11609.2819772947,"c":11634.089165435,"v":321149.6322977619,"t":1706464800}
+{"o":11634.089165435,"h":11714.951655969,"l":11323.7214499344,"c":11542.4093646216,"v":392681.6819933996,"t":1706468400}
+{"o":11542.4093646216,"h":11673.4830376196,"l":11416.6912625545,"c":11639.098841274,"v":393720.9787321934,"t":1706472000}
+{"o":11639.098841274,"h":11754.3735463568,"l":11589.5724992828,"c":11712.4372194047,"v":310473.6968104217,"t":1706475600}
+{"o":11712.4372194047,"h":11727.8325403568,"l":11563.5298349129,"c":11573.3824319541,"v":329109.6358879216,"t":1706479200}
+{"o":11573.3824319541,"h":11760.8359840242,"l":11536.651780684,"c":11739.6037791705,"v":364816.815998546,"t":1706482800}
+{"o":11739.6037791705,"h":11739.6037791705,"l":11739.6037791705,"c":11739.6037791705,"v":312110.0354468178,"t":1706486400}
+{"o":11739.6037791705,"h":11871.7525220578,"l":11667.5106363549,"c":11831.1096521904,"v":320311.8220123854,"t":1706490000}
+{"o":11831.1096521904,"h":11921.2071799372,"l":11774.2545868699,"c":11853.0715659873,"v":320068.9487180941,"t":1706493600}
+{"o":11853.0715659873,"h":12084.175474917,"l":11830.4255410058,"c":11946.0641808283,"v":325715.3293851639,"t":1706497200}
+{"o":11946.0641808283,"h":11957.8183220752,"l":11833.190305394,"c":11855.7134993355,"v":292746.0453453579,"t":1706500800}
+{"o":11855.7134993355,"h":11904.9323975529,"l":11743.1212487838,"c":11762.3662830346,"v":241192.3371965928,"t":1706504400}
+{"o":11762.3662830346,"h":11899.2600239654,"l":11758.5344173099,"c":11870.9228156807,"v":225358.3721102527,"t":1706508000}
+{"o":11870.9228156807,"h":11934.2149259899,"l":11788.6830001668,"c":11803.850723794,"v":212205.1517328958,"t":1706511600}
+{"o":11803.850723794,"h":11878.4597650622,"l":11749.102443981,"c":11844.5369590953,"v":244669.5976125084,"t":1706515200}
+{"o":11844.5369590953,"h":11909.6130149192,"l":11760.0019671143,"c":11871.3621935656,"v":223302.7700466166,"t":1706518800}
+{"o":11871.3621935656,"h":11952.3174930588,"l":11819.5630850552,"c":11927.0107484608,"v":172424.3807781641,"t":1706522400}
+{"o":11927.0107484608,"h":11957.2895818407,"l":11846.4146505568,"c":11892.5731757861,"v":236847.7769867895,"t":1706526000}
+{"o":11892.5731757861,"h":11952.1455357638,"l":11786.1785055679,"c":11843.894432009,"v":272740.1782446905,"t":1706529600}
+{"o":11843.894432009,"h":11843.894432009,"l":11695.4001060564,"c":11741.4725161274,"v":404283.7336199602,"t":1706533200}
+{"o":11741.4725161274,"h":11836.2797026676,"l":11661.6640613251,"c":11717.6482003012,"v":372686.5619870257,"t":1706536800}
+{"o":11717.6482003012,"h":11883.7500547831,"l":11689.1832699804,"c":11878.0680317279,"v":241912.6273042098,"t":1706540400}
+{"o":11878.0680317279,"h":12425.1482381692,"l":11878.0680317279,"c":12332.6043402954,"v":442186.3100214779,"t":1706544000}
+{"o":12332.6043402954,"h":12402.5714422486,"l":12237.47104886,"c":12269.5270240533,"v":341736.8506288078,"t":1706547600}
+{"o":12269.5270240533,"h":12329.7259072992,"l":12164.6162967309,"c":12224.0986120617,"v":294611.2314463921,"t":1706551200}
+{"o":12224.0986120617,"h":12335.6328373292,"l":12220.8006473374,"c":12274.9352833162,"v":222930.6947991944,"t":1706554800}
+{"o":12274.9352833162,"h":12384.0212158183,"l":12268.8840705819,"c":12360.4804704664,"v":202200.947100598,"t":1706558400}
+{"o":12360.4804704664,"h":12394.9700859056,"l":12339.963754105,"c":12341.6198708965,"v":200285.6746712177,"t":1706562000}
+{"o":12341.6198708965,"h":12393.5448346427,"l":12292.0480645717,"c":12326.1213393924,"v":211062.4364709613,"t":1706565600}
+{"o":12326.1213393924,"h":12442.7763151882,"l":12288.8048696497,"c":12412.6810166189,"v":256377.0252416792,"t":1706569200}
+{"o":12412.6810166189,"h":12451.7284166052,"l":12328.1079168905,"c":12337.9205145551,"v":228024.3000261401,"t":1706572800}
+{"o":12337.9205145551,"h":12569.74863698,"l":12324.8918928763,"c":12548.5600496046,"v":295206.2181982913,"t":1706576400}
+{"o":12548.5600496046,"h":12668.0412083431,"l":12490.9366152386,"c":12590.6105862521,"v":259843.3161165785,"t":1706580000}
+{"o":12590.6105862521,"h":12663.746590705,"l":12450.7010415168,"c":12467.7724586353,"v":266079.9075624443,"t":1706583600}
+{"o":12467.7724586353,"h":12500.3267473723,"l":12382.6908751118,"c":12474.6095609392,"v":183439.2006073513,"t":1706587200}
+{"o":12474.6095609392,"h":12577.7001780969,"l":12427.6487831469,"c":12537.6277826574,"v":204928.9994471705,"t":1706590800}
+{"o":12537.6277826574,"h":12608.155461281,"l":12477.1173794261,"c":12605.3752188383,"v":217953.0151665129,"t":1706594400}
+{"o":12605.3752188383,"h":12619.9016954971,"l":12546.4908330744,"c":12555.2979026496,"v":178572.9104460778,"t":1706598000}
+{"o":12555.2979026496,"h":12692.0731405891,"l":12502.4816507683,"c":12622.7270566311,"v":213211.8819641605,"t":1706601600}
+{"o":12622.7270566311,"h":12694.7854952039,"l":12575.6581539145,"c":12626.4407558055,"v":177326.0090938208,"t":1706605200}
+{"o":12626.4407558055,"h":12749.6332790318,"l":12574.0649253747,"c":12713.285536831,"v":173736.0399641348,"t":1706608800}
+{"o":12713.285536831,"h":12978.0183067295,"l":12713.285536831,"c":12940.8499850801,"v":265946.3301317532,"t":1706612400}
+{"o":12940.8499850801,"h":12976.5282073705,"l":12707.4264033693,"c":12774.7247350134,"v":327550.3453648089,"t":1706616000}
+{"o":12774.7247350134,"h":12858.4771852323,"l":12641.5550444922,"c":12743.5525696263,"v":308784.3387471742,"t":1706619600}
+{"o":12743.5525696263,"h":12913.6559640167,"l":12652.2716736945,"c":12865.5886033977,"v":295723.3752845299,"t":1706623200}
+{"o":12865.5886033977,"h":12992.4798963523,"l":12770.3745434813,"c":12794.7699476261,"v":398237.9420813041,"t":1706626800}
+{"o":12794.7699476261,"h":12808.7504666126,"l":12610.5823288152,"c":12748.5189502236,"v":337850.6272740231,"t":1706630400}
+{"o":12748.5189502236,"h":12862.967102867,"l":12728.3101597643,"c":12794.0530687552,"v":280545.0579689402,"t":1706634000}
+{"o":12794.0530687552,"h":12856.9581105109,"l":12682.0926486288,"c":12823.6143181086,"v":273113.4454620202,"t":1706637600}
+{"o":12823.6143181086,"h":12893.6146802063,"l":12795.5183349827,"c":12852.3729780248,"v":181956.2243542099,"t":1706641200}
diff --git a/So11111111111111111111111111111111111111112_74ZnBs4M4q2icYPLKry6RDFhCEKwgYNZAqq5Hxjkpump.json b/So11111111111111111111111111111111111111112_74ZnBs4M4q2icYPLKry6RDFhCEKwgYNZAqq5Hxjkpump.json
new file mode 100644
index 0000000000000000000000000000000000000000..731abe93ec75f42f59780dbd79efedceda063f16
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_74ZnBs4M4q2icYPLKry6RDFhCEKwgYNZAqq5Hxjkpump.json
@@ -0,0 +1,1059 @@
+{"o":0.0000165542,"h":0.0000216481,"l":0.0000155645,"c":0.0000186492,"v":29505940.4550529979,"t":1731844800}
+{"o":0.0000186492,"h":0.0000216638,"l":0.0000166424,"c":0.0000210306,"v":17222182.4270509966,"t":1731848400}
+{"o":0.0000210306,"h":0.0000249128,"l":0.0000200323,"c":0.0000214154,"v":22080425.1336930096,"t":1731852000}
+{"o":0.0000214154,"h":0.000029565,"l":0.0000208228,"c":0.000025173,"v":45866820.8640980572,"t":1731855600}
+{"o":0.000025173,"h":0.0000321299,"l":0.0000250975,"c":0.0000257378,"v":38803218.3752000108,"t":1731859200}
+{"o":0.0000257378,"h":0.0000286118,"l":0.000021803,"c":0.0000243789,"v":58124711.3796809539,"t":1731862800}
+{"o":0.0000243789,"h":0.0000296664,"l":0.0000238336,"c":0.0000240204,"v":17375151.5309880078,"t":1731866400}
+{"o":0.0000240204,"h":0.0000269986,"l":0.0000197567,"c":0.0000220475,"v":38794107.8545969799,"t":1731870000}
+{"o":0.0000220475,"h":0.0000242988,"l":0.0000191223,"c":0.0000195857,"v":32439503.710538011,"t":1731873600}
+{"o":0.0000195857,"h":0.0000227286,"l":0.0000176917,"c":0.0000212994,"v":40104921.0814329833,"t":1731877200}
+{"o":0.0000212994,"h":0.000021418,"l":0.0000126155,"c":0.0000137331,"v":107002102.5711841732,"t":1731880800}
+{"o":0.0000137331,"h":0.000015516,"l":0.0000111533,"c":0.0000142173,"v":162294280.2680689692,"t":1731884400}
+{"o":0.0000142173,"h":0.0000188193,"l":0.0000128397,"c":0.0000132964,"v":58395384.4731381014,"t":1731888000}
+{"o":0.0000132964,"h":0.0000149413,"l":0.0000113128,"c":0.0000116664,"v":44511515.2889490128,"t":1731891600}
+{"o":0.0000116664,"h":0.0000211865,"l":0.0000115043,"c":0.0000194471,"v":68864131.6882320195,"t":1731895200}
+{"o":0.0000194471,"h":0.0000307408,"l":0.0000187508,"c":0.0000209381,"v":52727370.4351800233,"t":1731898800}
+{"o":0.0000209381,"h":0.0000223043,"l":0.0000184626,"c":0.0000189833,"v":15377342.7039650138,"t":1731902400}
+{"o":0.0000189833,"h":0.0000305954,"l":0.0000180419,"c":0.0000270818,"v":32341763.9337830245,"t":1731906000}
+{"o":0.0000270818,"h":0.0000277456,"l":0.0000208744,"c":0.0000220788,"v":30315362.686890997,"t":1731909600}
+{"o":0.0000220788,"h":0.0000224912,"l":0.000019771,"c":0.0000200641,"v":10331431.6601119936,"t":1731913200}
+{"o":0.0000200641,"h":0.0000235353,"l":0.0000176298,"c":0.000018885,"v":17930184.2177919932,"t":1731916800}
+{"o":0.000018885,"h":0.0000203095,"l":0.0000154791,"c":0.0000161047,"v":27436511.1825819835,"t":1731920400}
+{"o":0.0000161047,"h":0.0000236392,"l":0.0000157987,"c":0.0000221302,"v":25518433.1552200019,"t":1731924000}
+{"o":0.0000221302,"h":0.0000236368,"l":0.0000169932,"c":0.0000179814,"v":31713937.0905780271,"t":1731927600}
+{"o":0.0000179814,"h":0.000018126,"l":0.0000153539,"c":0.0000162321,"v":18345985.9383490086,"t":1731931200}
+{"o":0.0000162321,"h":0.0000182562,"l":0.0000133603,"c":0.0000147822,"v":36390749.8480670005,"t":1731934800}
+{"o":0.0000147822,"h":0.0000169338,"l":0.0000141202,"c":0.0000144837,"v":19329357.9990470037,"t":1731938400}
+{"o":0.0000144837,"h":0.0000195407,"l":0.0000142888,"c":0.0000155892,"v":29182339.4285919666,"t":1731942000}
+{"o":0.0000155892,"h":0.00001617,"l":0.0000130859,"c":0.0000143062,"v":15172438.8619049918,"t":1731945600}
+{"o":0.0000143062,"h":0.0000177916,"l":0.0000107995,"c":0.0000125824,"v":60684608.5974680558,"t":1731949200}
+{"o":0.0000125824,"h":0.0000144763,"l":0.00001136,"c":0.0000137862,"v":30017083.2057619952,"t":1731952800}
+{"o":0.0000137862,"h":0.0000141783,"l":0.0000100525,"c":0.0000105661,"v":58645906.8588009402,"t":1731956400}
+{"o":0.0000105661,"h":0.0000147175,"l":0.0000103851,"c":0.0000130616,"v":50163952.6009240001,"t":1731960000}
+{"o":0.0000130616,"h":0.000018782,"l":0.0000119407,"c":0.0000181804,"v":35389416.9494529814,"t":1731963600}
+{"o":0.0000181804,"h":0.0000215223,"l":0.0000145921,"c":0.0000146594,"v":25393677.4568460062,"t":1731967200}
+{"o":0.0000146594,"h":0.0000160333,"l":0.0000136974,"c":0.0000139232,"v":14411409.2461279985,"t":1731970800}
+{"o":0.0000139232,"h":0.0000141813,"l":0.0000123784,"c":0.0000140263,"v":19362575.8313870095,"t":1731974400}
+{"o":0.0000140263,"h":0.0000144091,"l":0.0000115288,"c":0.0000139617,"v":21714543.1316889934,"t":1731978000}
+{"o":0.0000139617,"h":0.0000139851,"l":0.0000101306,"c":0.0000113547,"v":58056711.3100029677,"t":1731981600}
+{"o":0.0000113547,"h":0.0000138165,"l":0.0000106037,"c":0.0000129075,"v":30710374.9610079899,"t":1731985200}
+{"o":0.0000129075,"h":0.0000157649,"l":0.0000122697,"c":0.0000151774,"v":27259448.7241829857,"t":1731988800}
+{"o":0.0000151774,"h":0.0000178327,"l":0.0000137579,"c":0.0000143839,"v":20743764.1950580031,"t":1731992400}
+{"o":0.0000143839,"h":0.0000153764,"l":0.0000121116,"c":0.000012533,"v":18151580.7553659901,"t":1731996000}
+{"o":0.000012533,"h":0.00001266,"l":0.0000117911,"c":0.000012298,"v":7256647.9986720001,"t":1731999600}
+{"o":0.000012298,"h":0.0000124632,"l":0.0000107375,"c":0.0000109578,"v":10871067.7691780012,"t":1732003200}
+{"o":0.0000109578,"h":0.0000167953,"l":0.000010882,"c":0.0000120726,"v":24699301.3263840079,"t":1732006800}
+{"o":0.0000120726,"h":0.0000128912,"l":0.0000114684,"c":0.0000116848,"v":8487015.1602519993,"t":1732010400}
+{"o":0.0000116848,"h":0.0000118881,"l":0.0000110388,"c":0.0000110747,"v":7582671.3686399972,"t":1732014000}
+{"o":0.0000110747,"h":0.0000114089,"l":0.0000091128,"c":0.000009324,"v":38760591.5610390231,"t":1732017600}
+{"o":0.000009324,"h":0.0000113106,"l":0.0000092188,"c":0.0000102214,"v":17769087.791171018,"t":1732021200}
+{"o":0.0000102214,"h":0.0000102873,"l":0.0000079772,"c":0.0000096748,"v":28190514.6268569976,"t":1732024800}
+{"o":0.0000096748,"h":0.0000104848,"l":0.0000092519,"c":0.0000102888,"v":21019708.9757050052,"t":1732028400}
+{"o":0.0000102888,"h":0.000012283,"l":0.0000102069,"c":0.0000113632,"v":24301367.8757360019,"t":1732032000}
+{"o":0.0000113632,"h":0.0000115628,"l":0.0000091427,"c":0.0000099906,"v":24848873.5288930051,"t":1732035600}
+{"o":0.0000099906,"h":0.0000106882,"l":0.0000090857,"c":0.0000093392,"v":31226147.9048519805,"t":1732039200}
+{"o":0.0000093392,"h":0.0000099071,"l":0.000008831,"c":0.0000093068,"v":9145248.418105999,"t":1732042800}
+{"o":0.0000093068,"h":0.0000109233,"l":0.0000091635,"c":0.0000101567,"v":14685602.9183310028,"t":1732046400}
+{"o":0.0000101567,"h":0.0000104427,"l":0.0000079797,"c":0.0000085231,"v":32917964.1984419823,"t":1732050000}
+{"o":0.0000085231,"h":0.0000086304,"l":0.0000048314,"c":0.0000057227,"v":143733636.9731538892,"t":1732053600}
+{"o":0.0000057227,"h":0.0000099268,"l":0.0000053605,"c":0.0000077964,"v":94546921.525546059,"t":1732057200}
+{"o":0.0000077964,"h":0.0000090736,"l":0.0000070113,"c":0.000007313,"v":23615412.6494830027,"t":1732060800}
+{"o":0.000007313,"h":0.0000091163,"l":0.0000068849,"c":0.0000090165,"v":33711339.0036100075,"t":1732064400}
+{"o":0.0000090165,"h":0.0000117378,"l":0.0000086223,"c":0.0000088338,"v":31332500.1249569766,"t":1732068000}
+{"o":0.0000088338,"h":0.0000092209,"l":0.0000065635,"c":0.0000066384,"v":28962547.5101309828,"t":1732071600}
+{"o":0.0000066384,"h":0.0000067416,"l":0.0000051559,"c":0.0000062077,"v":57833041.6033999845,"t":1732075200}
+{"o":0.0000062077,"h":0.0000078207,"l":0.0000055181,"c":0.000007282,"v":45516807.0192259774,"t":1732078800}
+{"o":0.000007282,"h":0.0000073042,"l":0.000006411,"c":0.0000069876,"v":18901749.7389249839,"t":1732082400}
+{"o":0.0000069876,"h":0.0000081021,"l":0.000006454,"c":0.000008041,"v":26996698.2880990021,"t":1732086000}
+{"o":0.000008041,"h":0.0000080538,"l":0.000007352,"c":0.0000075613,"v":5450184.6035039993,"t":1732089600}
+{"o":0.0000075613,"h":0.0000126459,"l":0.0000069533,"c":0.0000070657,"v":44107634.8760319948,"t":1732093200}
+{"o":0.0000070657,"h":0.0000074999,"l":0.0000067953,"c":0.0000068416,"v":5217296.5282739997,"t":1732096800}
+{"o":0.0000068416,"h":0.0000069246,"l":0.0000065097,"c":0.0000066968,"v":3674146.9180519995,"t":1732100400}
+{"o":0.0000066968,"h":0.000009135,"l":0.0000064947,"c":0.0000089211,"v":17361090.1642390005,"t":1732104000}
+{"o":0.0000089211,"h":0.0000094651,"l":0.0000078845,"c":0.000008094,"v":10977159.5630099978,"t":1732107600}
+{"o":0.000008094,"h":0.0000082701,"l":0.00000533,"c":0.0000058238,"v":45739710.0385589823,"t":1732111200}
+{"o":0.0000058238,"h":0.0000069703,"l":0.0000042791,"c":0.0000051128,"v":101538642.1251740009,"t":1732114800}
+{"o":0.0000051128,"h":0.0000053753,"l":0.0000035785,"c":0.0000042557,"v":86678250.9080120176,"t":1732118400}
+{"o":0.0000042557,"h":0.0000043316,"l":0.0000031005,"c":0.0000034293,"v":147159561.7289530635,"t":1732122000}
+{"o":0.0000034293,"h":0.0000042803,"l":0.0000031193,"c":0.0000040003,"v":44673281.3250230253,"t":1732125600}
+{"o":0.0000040003,"h":0.0000040398,"l":0.0000028095,"c":0.0000031957,"v":86159773.8837599903,"t":1732129200}
+{"o":0.0000031957,"h":0.0000041049,"l":0.0000029349,"c":0.000003683,"v":54486702.9855380058,"t":1732132800}
+{"o":0.000003683,"h":0.0000037267,"l":0.0000031042,"c":0.0000032034,"v":43703810.3692730069,"t":1732136400}
+{"o":0.0000032034,"h":0.000003604,"l":0.0000023979,"c":0.0000024409,"v":114842070.4866751134,"t":1732140000}
+{"o":0.0000024409,"h":0.0000031853,"l":0.0000024005,"c":0.0000031368,"v":34581570.8139260113,"t":1732143600}
+{"o":0.0000031368,"h":0.000004645,"l":0.0000029096,"c":0.0000039157,"v":58289590.5494619757,"t":1732147200}
+{"o":0.0000039157,"h":0.0000097278,"l":0.000003902,"c":0.0000060756,"v":119196349.5065449774,"t":1732150800}
+{"o":0.0000060756,"h":0.0000076426,"l":0.0000045804,"c":0.0000048966,"v":29798324.3577969931,"t":1732154400}
+{"o":0.0000048966,"h":0.0000065569,"l":0.0000039572,"c":0.0000040319,"v":42511510.4148100242,"t":1732158000}
+{"o":0.0000040319,"h":0.0000048877,"l":0.0000038586,"c":0.0000047809,"v":9243489.8038319964,"t":1732161600}
+{"o":0.0000047809,"h":0.0000050955,"l":0.0000041079,"c":0.0000044489,"v":17563977.4840500057,"t":1732165200}
+{"o":0.0000044489,"h":0.0000045153,"l":0.0000038504,"c":0.0000040563,"v":23901984.4615189992,"t":1732168800}
+{"o":0.0000040563,"h":0.000004821,"l":0.0000039786,"c":0.0000040819,"v":22414808.4087609984,"t":1732172400}
+{"o":0.0000040819,"h":0.0000082791,"l":0.0000040632,"c":0.0000073007,"v":49749486.0277439952,"t":1732176000}
+{"o":0.0000073007,"h":0.0000124297,"l":0.0000072094,"c":0.0000086899,"v":40996544.9780289903,"t":1732179600}
+{"o":0.0000086899,"h":0.0000092003,"l":0.0000077483,"c":0.0000077786,"v":8943511.4396140017,"t":1732183200}
+{"o":0.0000077786,"h":0.0000078401,"l":0.000006902,"c":0.0000069735,"v":4530426.2538139997,"t":1732186800}
+{"o":0.0000069735,"h":0.0000070017,"l":0.0000065849,"c":0.0000066824,"v":2651106.2979930006,"t":1732190400}
+{"o":0.0000066824,"h":0.0000068689,"l":0.0000056698,"c":0.0000066244,"v":30707798.4861449897,"t":1732194000}
+{"o":0.0000066244,"h":0.000006727,"l":0.0000053179,"c":0.0000058029,"v":40302264.01241,"t":1732197600}
+{"o":0.0000058029,"h":0.0000060576,"l":0.0000052175,"c":0.0000056113,"v":10033396.4772110023,"t":1732201200}
+{"o":0.0000056113,"h":0.0000063166,"l":0.000004879,"c":0.0000054449,"v":32686080.7184679918,"t":1732204800}
+{"o":0.0000054449,"h":0.0000074416,"l":0.000005352,"c":0.0000070455,"v":18274883.2157970034,"t":1732208400}
+{"o":0.0000070455,"h":0.0000071569,"l":0.000006414,"c":0.0000064376,"v":5696635.3576340005,"t":1732212000}
+{"o":0.0000064376,"h":0.0000065582,"l":0.0000058324,"c":0.0000059578,"v":9449069.4079409987,"t":1732215600}
+{"o":0.0000059578,"h":0.0000060975,"l":0.0000049267,"c":0.0000049791,"v":14813388.2451219968,"t":1732219200}
+{"o":0.0000049791,"h":0.0000053529,"l":0.0000036799,"c":0.0000041319,"v":61268662.0291000083,"t":1732222800}
+{"o":0.0000041319,"h":0.0000047188,"l":0.0000039098,"c":0.0000040979,"v":27989321.6887599975,"t":1732226400}
+{"o":0.0000040979,"h":0.0000045347,"l":0.0000040474,"c":0.0000043887,"v":22472605.2766769938,"t":1732230000}
+{"o":0.0000043887,"h":0.0000045433,"l":0.0000041347,"c":0.0000044431,"v":13232747.8328509964,"t":1732233600}
+{"o":0.0000044431,"h":0.0000045658,"l":0.0000041028,"c":0.0000044776,"v":7413470.4249700019,"t":1732237200}
+{"o":0.0000044776,"h":0.0000047088,"l":0.0000037361,"c":0.000003827,"v":27554980.4700670056,"t":1732240800}
+{"o":0.000003827,"h":0.0000045575,"l":0.0000037267,"c":0.0000044431,"v":14562278.9756230004,"t":1732244400}
+{"o":0.0000044431,"h":0.0000050135,"l":0.000004346,"c":0.0000044163,"v":20427086.3356179968,"t":1732248000}
+{"o":0.0000044163,"h":0.0000046065,"l":0.0000043252,"c":0.0000043753,"v":4296507.5934839994,"t":1732251600}
+{"o":0.0000043753,"h":0.0000044195,"l":0.0000036974,"c":0.000003899,"v":25478916.4439850152,"t":1732255200}
+{"o":0.000003899,"h":0.0000041155,"l":0.0000038771,"c":0.0000040124,"v":11982640.0214089993,"t":1732258800}
+{"o":0.0000040124,"h":0.0000047306,"l":0.0000037354,"c":0.0000042246,"v":46808166.2236060351,"t":1732262400}
+{"o":0.0000042246,"h":0.0000045484,"l":0.0000036871,"c":0.0000037417,"v":25038774.1140719913,"t":1732266000}
+{"o":0.0000037417,"h":0.0000039252,"l":0.0000036098,"c":0.0000038266,"v":6400933.984344,"t":1732269600}
+{"o":0.0000038266,"h":0.000004492,"l":0.0000037778,"c":0.0000039782,"v":14035737.8818070032,"t":1732273200}
+{"o":0.0000039782,"h":0.0000041968,"l":0.0000039621,"c":0.0000041737,"v":2995657.7040650002,"t":1732276800}
+{"o":0.0000041737,"h":0.0000044671,"l":0.0000040936,"c":0.0000041898,"v":7801010.1851990027,"t":1732280400}
+{"o":0.0000041898,"h":0.000004233,"l":0.0000036432,"c":0.0000036964,"v":8590500.5899180006,"t":1732284000}
+{"o":0.0000036964,"h":0.0000037294,"l":0.0000035159,"c":0.0000035359,"v":5584864.659740001,"t":1732287600}
+{"o":0.0000035359,"h":0.0000035836,"l":0.0000030782,"c":0.0000032196,"v":13076878.6747349929,"t":1732291200}
+{"o":0.0000032196,"h":0.0000049668,"l":0.0000032082,"c":0.0000047792,"v":34904608.6236250028,"t":1732294800}
+{"o":0.0000047792,"h":0.0000068028,"l":0.0000047554,"c":0.0000064488,"v":49827658.9522710219,"t":1732298400}
+{"o":0.0000064488,"h":0.000006579,"l":0.0000051823,"c":0.0000052566,"v":15330444.2504970022,"t":1732302000}
+{"o":0.0000052566,"h":0.0000053483,"l":0.0000050498,"c":0.0000050565,"v":4460191.9935340006,"t":1732305600}
+{"o":0.0000050565,"h":0.0000050877,"l":0.0000045101,"c":0.0000047877,"v":6419204.5771419983,"t":1732309200}
+{"o":0.0000047877,"h":0.0000049905,"l":0.0000047801,"c":0.0000048501,"v":1845285.051189,"t":1732312800}
+{"o":0.0000048501,"h":0.0000051351,"l":0.0000044263,"c":0.000004767,"v":13594911.2209729962,"t":1732316400}
+{"o":0.000004767,"h":0.0000048216,"l":0.0000043727,"c":0.0000044332,"v":4801521.5484800022,"t":1732320000}
+{"o":0.0000044332,"h":0.0000044836,"l":0.0000042786,"c":0.0000042961,"v":1611220.8062430006,"t":1732323600}
+{"o":0.0000042961,"h":0.0000043904,"l":0.0000040137,"c":0.0000040527,"v":3361665.467561,"t":1732327200}
+{"o":0.0000040527,"h":0.000004074,"l":0.000003532,"c":0.0000036807,"v":10457192.3739550002,"t":1732330800}
+{"o":0.0000036807,"h":0.0000043056,"l":0.0000035864,"c":0.0000041479,"v":18521377.728326004,"t":1732334400}
+{"o":0.0000041479,"h":0.0000042365,"l":0.0000029126,"c":0.0000032563,"v":58611881.264552027,"t":1732338000}
+{"o":0.0000032563,"h":0.0000036755,"l":0.0000027727,"c":0.0000034822,"v":68443082.409228012,"t":1732341600}
+{"o":0.0000034822,"h":0.0000038616,"l":0.0000032439,"c":0.0000035129,"v":21402967.8106529936,"t":1732345200}
+{"o":0.0000035129,"h":0.0000035443,"l":0.0000030219,"c":0.0000033997,"v":21940569.2655640021,"t":1732348800}
+{"o":0.0000033997,"h":0.0000034077,"l":0.0000031446,"c":0.000003227,"v":6001991.5361329997,"t":1732352400}
+{"o":0.000003227,"h":0.0000037122,"l":0.0000032083,"c":0.0000037085,"v":9904836.675297007,"t":1732356000}
+{"o":0.0000037085,"h":0.0000037512,"l":0.000003492,"c":0.0000035924,"v":4093172.065407,"t":1732359600}
+{"o":0.0000035924,"h":0.0000036029,"l":0.0000034777,"c":0.0000035738,"v":3590044.7392689991,"t":1732363200}
+{"o":0.0000035738,"h":0.0000035981,"l":0.000003324,"c":0.0000033297,"v":3972178.7184899999,"t":1732366800}
+{"o":0.0000033297,"h":0.0000034091,"l":0.0000032545,"c":0.0000032601,"v":3688209.8830610011,"t":1732370400}
+{"o":0.0000032601,"h":0.0000040785,"l":0.000002705,"c":0.0000029715,"v":65828001.5186700076,"t":1732374000}
+{"o":0.0000029715,"h":0.0000031532,"l":0.0000025993,"c":0.0000027507,"v":22058546.8530759998,"t":1732377600}
+{"o":0.0000027507,"h":0.0000028109,"l":0.0000026165,"c":0.0000027074,"v":7206301.351923001,"t":1732381200}
+{"o":0.0000027074,"h":0.0000032416,"l":0.0000026837,"c":0.0000032317,"v":30816217.9863780066,"t":1732384800}
+{"o":0.0000032317,"h":0.0000032589,"l":0.000003031,"c":0.0000030831,"v":3111421.5331410007,"t":1732388400}
+{"o":0.0000030831,"h":0.0000032748,"l":0.00000303,"c":0.0000032212,"v":4488164.9415999986,"t":1732392000}
+{"o":0.0000032212,"h":0.000003956,"l":0.0000031855,"c":0.0000038442,"v":13385486.3254649919,"t":1732395600}
+{"o":0.0000038442,"h":0.0000044899,"l":0.0000037894,"c":0.0000038473,"v":20896685.1031109989,"t":1732399200}
+{"o":0.0000038473,"h":0.0000038787,"l":0.0000037355,"c":0.0000037953,"v":1552639.3175640004,"t":1732402800}
+{"o":0.0000037953,"h":0.0000038012,"l":0.0000031193,"c":0.0000031585,"v":9882697.7697640005,"t":1732406400}
+{"o":0.0000031585,"h":0.0000031913,"l":0.0000031237,"c":0.0000031481,"v":1268092.4643560001,"t":1732410000}
+{"o":0.0000031481,"h":0.0000031749,"l":0.0000030466,"c":0.0000030591,"v":1621082.7031049998,"t":1732413600}
+{"o":0.0000030591,"h":0.0000030728,"l":0.0000028315,"c":0.0000028582,"v":5131106.8178319996,"t":1732417200}
+{"o":0.0000028582,"h":0.0000029603,"l":0.0000026558,"c":0.000002831,"v":8950613.6870990004,"t":1732420800}
+{"o":0.000002831,"h":0.000002901,"l":0.0000026832,"c":0.0000028151,"v":6969491.4362469986,"t":1732424400}
+{"o":0.0000028151,"h":0.0000032557,"l":0.0000027687,"c":0.0000029635,"v":13258568.1997409984,"t":1732428000}
+{"o":0.0000029635,"h":0.0000031202,"l":0.0000029567,"c":0.0000030926,"v":3586221.0705859992,"t":1732431600}
+{"o":0.0000030926,"h":0.0000032829,"l":0.0000030856,"c":0.0000032566,"v":7552988.621315999,"t":1732435200}
+{"o":0.0000032566,"h":0.0000032694,"l":0.0000031162,"c":0.0000031256,"v":1402768.2978860002,"t":1732438800}
+{"o":0.0000031256,"h":0.0000032516,"l":0.0000031198,"c":0.0000031991,"v":2529908.4505829997,"t":1732442400}
+{"o":0.0000031991,"h":0.0000032632,"l":0.000002378,"c":0.0000024701,"v":24104240.2905690037,"t":1732446000}
+{"o":0.0000024701,"h":0.0000026312,"l":0.0000022902,"c":0.0000023497,"v":9138865.827415999,"t":1732449600}
+{"o":0.0000023497,"h":0.0000024176,"l":0.0000020846,"c":0.0000023592,"v":16595277.0758610032,"t":1732453200}
+{"o":0.0000023592,"h":0.0000026944,"l":0.0000023048,"c":0.0000026391,"v":13255628.7695799991,"t":1732456800}
+{"o":0.0000026391,"h":0.0000026801,"l":0.0000025986,"c":0.0000026613,"v":1914801.177935,"t":1732460400}
+{"o":0.0000026613,"h":0.0000028473,"l":0.0000024741,"c":0.0000028031,"v":11445464.8035239968,"t":1732464000}
+{"o":0.0000028031,"h":0.0000036216,"l":0.0000024371,"c":0.0000024449,"v":38349205.0241229981,"t":1732467600}
+{"o":0.0000024449,"h":0.0000024678,"l":0.0000023704,"c":0.0000024181,"v":2865946.1524439999,"t":1732471200}
+{"o":0.0000024181,"h":0.0000024393,"l":0.0000023496,"c":0.0000024237,"v":4915877.6629379997,"t":1732474800}
+{"o":0.0000024237,"h":0.0000025227,"l":0.0000023724,"c":0.0000024938,"v":6646947.1273589991,"t":1732478400}
+{"o":0.0000024938,"h":0.000002528,"l":0.0000020335,"c":0.0000021315,"v":20871698.7547999993,"t":1732482000}
+{"o":0.0000021315,"h":0.0000023837,"l":0.000001672,"c":0.0000018453,"v":46615408.1729140282,"t":1732485600}
+{"o":0.0000018453,"h":0.0000022524,"l":0.0000016954,"c":0.0000021537,"v":31649044.5564309955,"t":1732489200}
+{"o":0.0000021537,"h":0.000002182,"l":0.0000019281,"c":0.0000019446,"v":11670110.8709399998,"t":1732492800}
+{"o":0.0000019446,"h":0.0000027529,"l":0.0000019126,"c":0.000002693,"v":39235914.864684999,"t":1732496400}
+{"o":0.000002693,"h":0.0000026946,"l":0.0000024602,"c":0.0000024757,"v":4632983.6158309998,"t":1732500000}
+{"o":0.0000024757,"h":0.000002478,"l":0.0000022548,"c":0.0000022577,"v":5546013.1269459995,"t":1732503600}
+{"o":0.0000022577,"h":0.0000022708,"l":0.0000020486,"c":0.0000020611,"v":5803846.9090339998,"t":1732507200}
+{"o":0.0000020611,"h":0.0000021522,"l":0.0000020192,"c":0.0000021312,"v":3822249.4247450004,"t":1732510800}
+{"o":0.0000021312,"h":0.0000021682,"l":0.000001945,"c":0.0000019721,"v":6868049.3124080002,"t":1732514400}
+{"o":0.0000019721,"h":0.0000019758,"l":0.0000019322,"c":0.0000019585,"v":654838.181873,"t":1732518000}
+{"o":0.0000019585,"h":0.0000019606,"l":0.0000019124,"c":0.0000019156,"v":1077916.9745749999,"t":1732521600}
+{"o":0.0000019156,"h":0.0000020374,"l":0.0000018875,"c":0.0000019552,"v":9538656.8590569999,"t":1732525200}
+{"o":0.0000019552,"h":0.0000019951,"l":0.0000015188,"c":0.0000015296,"v":24538013.8259709999,"t":1732528800}
+{"o":0.0000015296,"h":0.0000018646,"l":0.0000014801,"c":0.0000018255,"v":40938762.4596450031,"t":1732532400}
+{"o":0.0000018255,"h":0.0000018536,"l":0.000001738,"c":0.0000018065,"v":7242932.136318,"t":1732536000}
+{"o":0.0000018065,"h":0.0000018987,"l":0.0000017899,"c":0.0000018169,"v":5087752.0573780006,"t":1732539600}
+{"o":0.0000018169,"h":0.0000018687,"l":0.0000012709,"c":0.0000014929,"v":63324480.4365760237,"t":1732543200}
+{"o":0.0000014929,"h":0.0000020413,"l":0.0000014178,"c":0.000001936,"v":26647320.4943850078,"t":1732546800}
+{"o":0.000001936,"h":0.0000019675,"l":0.0000017087,"c":0.0000017479,"v":8121829.1023849994,"t":1732550400}
+{"o":0.0000017479,"h":0.0000018547,"l":0.0000017254,"c":0.0000018324,"v":3346648.8461760003,"t":1732554000}
+{"o":0.0000018324,"h":0.0000018886,"l":0.0000018157,"c":0.0000018402,"v":2776265.4983640006,"t":1732557600}
+{"o":0.0000018402,"h":0.0000018825,"l":0.0000018317,"c":0.0000018575,"v":189709.943727,"t":1732561200}
+{"o":0.0000018575,"h":0.0000018684,"l":0.0000018246,"c":0.0000018563,"v":826634.909555,"t":1732564800}
+{"o":0.0000018563,"h":0.0000020638,"l":0.0000017354,"c":0.0000020344,"v":29288493.9747580066,"t":1732568400}
+{"o":0.0000020344,"h":0.0000029001,"l":0.0000020103,"c":0.0000027762,"v":36679801.5025300086,"t":1732572000}
+{"o":0.0000027762,"h":0.0000032392,"l":0.0000025556,"c":0.0000027414,"v":29155140.4619669914,"t":1732575600}
+{"o":0.0000027414,"h":0.0000034326,"l":0.0000026903,"c":0.0000030053,"v":23475298.6607720032,"t":1732579200}
+{"o":0.0000030053,"h":0.0000030532,"l":0.0000029222,"c":0.0000030144,"v":2397121.6765909996,"t":1732582800}
+{"o":0.0000030144,"h":0.0000032056,"l":0.0000029667,"c":0.0000031639,"v":3780003.8092270005,"t":1732586400}
+{"o":0.0000031639,"h":0.0000032021,"l":0.0000029125,"c":0.0000029328,"v":5958257.5133819999,"t":1732590000}
+{"o":0.0000029328,"h":0.0000029612,"l":0.0000028787,"c":0.0000029196,"v":859728.3323219999,"t":1732593600}
+{"o":0.0000029196,"h":0.000003174,"l":0.0000028432,"c":0.000002892,"v":13523562.4292279985,"t":1732597200}
+{"o":0.000002892,"h":0.0000030131,"l":0.000002757,"c":0.0000027728,"v":6975884.109294001,"t":1732600800}
+{"o":0.0000027728,"h":0.0000028234,"l":0.0000023521,"c":0.0000024025,"v":10509250.9365000017,"t":1732604400}
+{"o":0.0000024025,"h":0.0000026207,"l":0.0000023792,"c":0.0000025221,"v":11724390.6954159997,"t":1732608000}
+{"o":0.0000025221,"h":0.0000025882,"l":0.0000024801,"c":0.0000025375,"v":1190901.677955,"t":1732611600}
+{"o":0.0000025375,"h":0.0000026771,"l":0.0000024264,"c":0.0000025099,"v":3615531.8943389999,"t":1732615200}
+{"o":0.0000025099,"h":0.0000025698,"l":0.0000023003,"c":0.0000023554,"v":7117595.4805319989,"t":1732618800}
+{"o":0.0000023554,"h":0.0000025889,"l":0.0000023248,"c":0.0000025235,"v":5565209.3213000009,"t":1732622400}
+{"o":0.0000025235,"h":0.0000027597,"l":0.0000024723,"c":0.0000027263,"v":7054707.8222640008,"t":1732626000}
+{"o":0.0000027263,"h":0.0000027521,"l":0.0000025927,"c":0.0000026718,"v":540746.8157329999,"t":1732629600}
+{"o":0.0000026718,"h":0.0000027468,"l":0.0000026442,"c":0.000002746,"v":884609.250097,"t":1732633200}
+{"o":0.000002746,"h":0.0000027788,"l":0.0000026338,"c":0.0000026703,"v":2785409.2831009999,"t":1732636800}
+{"o":0.0000026703,"h":0.0000046807,"l":0.0000025321,"c":0.0000033138,"v":110749764.687825039,"t":1732640400}
+{"o":0.0000033138,"h":0.0000038087,"l":0.0000031968,"c":0.0000036938,"v":11026446.5185399987,"t":1732644000}
+{"o":0.0000036938,"h":0.0000037788,"l":0.0000023152,"c":0.0000024361,"v":88494994.5004220009,"t":1732647600}
+{"o":0.0000024361,"h":0.0000026348,"l":0.000002045,"c":0.0000025402,"v":31316526.6062510088,"t":1732651200}
+{"o":0.0000025402,"h":0.0000026211,"l":0.0000024099,"c":0.0000024374,"v":8489012.7646189984,"t":1732654800}
+{"o":0.0000024374,"h":0.0000026257,"l":0.0000023833,"c":0.0000024781,"v":8875339.8905849997,"t":1732658400}
+{"o":0.0000024781,"h":0.000002507,"l":0.0000023903,"c":0.0000023971,"v":2315305.6086590006,"t":1732662000}
+{"o":0.0000023971,"h":0.0000024304,"l":0.0000021908,"c":0.0000024045,"v":14872013.850414997,"t":1732665600}
+{"o":0.0000024045,"h":0.0000024571,"l":0.000002291,"c":0.0000023023,"v":4734197.4997350005,"t":1732669200}
+{"o":0.0000023023,"h":0.0000023234,"l":0.0000016066,"c":0.0000018501,"v":109103523.6641220152,"t":1732672800}
+{"o":0.0000018501,"h":0.0000020338,"l":0.0000015962,"c":0.0000019134,"v":39789509.1193569824,"t":1732676400}
+{"o":0.0000019134,"h":0.00000197,"l":0.0000017056,"c":0.0000018952,"v":36631130.0178600103,"t":1732680000}
+{"o":0.0000018952,"h":0.0000019154,"l":0.0000016664,"c":0.0000018242,"v":28804958.4127090052,"t":1732683600}
+{"o":0.0000018242,"h":0.0000018706,"l":0.0000017027,"c":0.000001777,"v":8981304.9737369977,"t":1732687200}
+{"o":0.000001777,"h":0.0000021722,"l":0.0000017245,"c":0.0000021354,"v":37537040.5550540164,"t":1732690800}
+{"o":0.0000021354,"h":0.000002148,"l":0.0000020131,"c":0.000002061,"v":7896743.6023499994,"t":1732694400}
+{"o":0.000002061,"h":0.0000023376,"l":0.000002032,"c":0.0000022437,"v":13254256.7853310015,"t":1732698000}
+{"o":0.0000022437,"h":0.0000022712,"l":0.0000020753,"c":0.0000022236,"v":7785445.0433489997,"t":1732701600}
+{"o":0.0000022236,"h":0.0000022408,"l":0.0000020585,"c":0.0000020815,"v":4772254.5753500005,"t":1732705200}
+{"o":0.0000020815,"h":0.0000021057,"l":0.0000020205,"c":0.0000020264,"v":1753383.856896,"t":1732708800}
+{"o":0.0000020264,"h":0.0000021633,"l":0.0000019888,"c":0.0000021037,"v":6131684.969885,"t":1732712400}
+{"o":0.0000021037,"h":0.000002135,"l":0.0000019548,"c":0.0000019601,"v":6484864.4028900005,"t":1732716000}
+{"o":0.0000019601,"h":0.0000020945,"l":0.000001939,"c":0.000002063,"v":8328049.4902199991,"t":1732719600}
+{"o":0.000002063,"h":0.0000021142,"l":0.0000020494,"c":0.0000021087,"v":4232956.7910770001,"t":1732723200}
+{"o":0.0000021087,"h":0.0000021281,"l":0.0000018116,"c":0.0000019285,"v":18748737.0258280002,"t":1732726800}
+{"o":0.0000019285,"h":0.0000019624,"l":0.0000019078,"c":0.0000019462,"v":713608.4748569999,"t":1732730400}
+{"o":0.0000019462,"h":0.000002522,"l":0.0000019144,"c":0.0000019481,"v":31404347.404079996,"t":1732734000}
+{"o":0.0000019481,"h":0.0000029562,"l":0.0000018848,"c":0.0000020282,"v":56030476.6956200078,"t":1732737600}
+{"o":0.0000020282,"h":0.0000021492,"l":0.0000019937,"c":0.0000020139,"v":15404296.7019100003,"t":1732741200}
+{"o":0.0000020139,"h":0.0000023472,"l":0.0000019912,"c":0.0000022568,"v":13623562.3760229964,"t":1732744800}
+{"o":0.0000022568,"h":0.0000022671,"l":0.0000020067,"c":0.0000020176,"v":7112263.9662279999,"t":1732748400}
+{"o":0.0000020176,"h":0.0000020875,"l":0.0000019182,"c":0.0000019265,"v":6756563.4964540005,"t":1732752000}
+{"o":0.0000019265,"h":0.0000019715,"l":0.0000019175,"c":0.0000019525,"v":1188903.7893090001,"t":1732755600}
+{"o":0.0000019525,"h":0.000002004,"l":0.0000019355,"c":0.0000019935,"v":4427725.753202999,"t":1732759200}
+{"o":0.0000019935,"h":0.000002033,"l":0.0000018585,"c":0.00000193,"v":6701618.2437389996,"t":1732762800}
+{"o":0.00000193,"h":0.0000019584,"l":0.0000019057,"c":0.0000019459,"v":326206.145216,"t":1732766400}
+{"o":0.0000019459,"h":0.0000019755,"l":0.0000019155,"c":0.0000019384,"v":489482.314224,"t":1732770000}
+{"o":0.0000019384,"h":0.0000021335,"l":0.0000019312,"c":0.0000020089,"v":9225379.447829999,"t":1732773600}
+{"o":0.0000020089,"h":0.0000022674,"l":0.0000019983,"c":0.0000022194,"v":8207536.4631750006,"t":1732777200}
+{"o":0.0000022194,"h":0.0000022793,"l":0.0000022021,"c":0.000002261,"v":2559842.0823639999,"t":1732780800}
+{"o":0.000002261,"h":0.0000036205,"l":0.000002027,"c":0.000002848,"v":90463543.6960139573,"t":1732784400}
+{"o":0.000002848,"h":0.0000039001,"l":0.0000028047,"c":0.0000036215,"v":66517679.7978390232,"t":1732788000}
+{"o":0.0000036215,"h":0.0000036549,"l":0.0000030598,"c":0.0000030734,"v":19812240.8754089996,"t":1732791600}
+{"o":0.0000030734,"h":0.0000031197,"l":0.000002502,"c":0.0000025899,"v":23811698.7095190063,"t":1732795200}
+{"o":0.0000025899,"h":0.0000030005,"l":0.0000025546,"c":0.000002825,"v":15107247.8874939959,"t":1732798800}
+{"o":0.000002825,"h":0.0000030227,"l":0.0000025641,"c":0.0000026105,"v":20784133.1337369978,"t":1732802400}
+{"o":0.0000026105,"h":0.0000029302,"l":0.0000025282,"c":0.0000027167,"v":27582336.9002480023,"t":1732806000}
+{"o":0.0000027167,"h":0.0000027632,"l":0.0000019786,"c":0.0000020622,"v":36636024.2043869942,"t":1732809600}
+{"o":0.0000020622,"h":0.0000020623,"l":0.0000018228,"c":0.0000019714,"v":23961879.0816409998,"t":1732813200}
+{"o":0.0000019714,"h":0.0000020544,"l":0.0000018542,"c":0.000001857,"v":19849982.6899979934,"t":1732816800}
+{"o":0.000001857,"h":0.0000019334,"l":0.0000015904,"c":0.0000016302,"v":24445293.5237089992,"t":1732820400}
+{"o":0.0000016302,"h":0.0000017136,"l":0.0000015378,"c":0.0000016499,"v":21704686.9387460127,"t":1732824000}
+{"o":0.0000016499,"h":0.0000016515,"l":0.0000012889,"c":0.0000014427,"v":91692442.2815710008,"t":1732827600}
+{"o":0.0000014427,"h":0.0000014646,"l":0.0000012963,"c":0.0000013771,"v":55323473.3643150106,"t":1732831200}
+{"o":0.0000013771,"h":0.0000016504,"l":0.0000013142,"c":0.0000014721,"v":50549627.6585180014,"t":1732834800}
+{"o":0.0000014721,"h":0.000001651,"l":0.000001465,"c":0.0000016316,"v":12855223.3567619994,"t":1732838400}
+{"o":0.0000016316,"h":0.000001659,"l":0.0000010493,"c":0.0000015421,"v":116118877.7388200611,"t":1732842000}
+{"o":0.0000015421,"h":0.0000018089,"l":0.0000015104,"c":0.0000015902,"v":28903747.2763959914,"t":1732845600}
+{"o":0.0000015902,"h":0.0000019078,"l":0.0000015758,"c":0.0000017827,"v":35843309.0510400161,"t":1732849200}
+{"o":0.0000017827,"h":0.0000019029,"l":0.0000017115,"c":0.00000189,"v":12750525.2226260025,"t":1732852800}
+{"o":0.00000189,"h":0.000001901,"l":0.0000018435,"c":0.0000018557,"v":1424729.8839099999,"t":1732856400}
+{"o":0.0000018557,"h":0.0000018617,"l":0.0000017807,"c":0.000001818,"v":7650922.3794939993,"t":1732860000}
+{"o":0.000001818,"h":0.0000018422,"l":0.0000016961,"c":0.000001774,"v":12038837.3627789989,"t":1732863600}
+{"o":0.000001774,"h":0.000001808,"l":0.0000017462,"c":0.00000179,"v":2817169.5286940001,"t":1732867200}
+{"o":0.00000179,"h":0.0000018397,"l":0.0000017521,"c":0.0000017725,"v":6035947.9940160001,"t":1732870800}
+{"o":0.0000017725,"h":0.000001797,"l":0.0000016923,"c":0.0000017856,"v":7798451.7444819994,"t":1732874400}
+{"o":0.0000017856,"h":0.0000019381,"l":0.0000017541,"c":0.0000018644,"v":8620606.218514001,"t":1732878000}
+{"o":0.0000018644,"h":0.0000018882,"l":0.0000018155,"c":0.0000018722,"v":2082647.0331110002,"t":1732881600}
+{"o":0.0000018722,"h":0.000001886,"l":0.0000018343,"c":0.0000018502,"v":5567873.790581,"t":1732885200}
+{"o":0.0000018502,"h":0.0000018676,"l":0.0000018379,"c":0.0000018438,"v":179920.020441,"t":1732888800}
+{"o":0.0000018438,"h":0.0000021285,"l":0.0000018314,"c":0.000002049,"v":19723356.2053380087,"t":1732892400}
+{"o":0.000002049,"h":0.0000020634,"l":0.0000018704,"c":0.000001898,"v":5019241.5569889992,"t":1732896000}
+{"o":0.000001898,"h":0.0000022125,"l":0.0000018942,"c":0.0000022113,"v":14915477.6986229997,"t":1732899600}
+{"o":0.0000022113,"h":0.0000030005,"l":0.000002191,"c":0.0000023612,"v":80979540.7143820226,"t":1732903200}
+{"o":0.0000023612,"h":0.000002389,"l":0.0000021092,"c":0.0000021279,"v":15860809.0254849941,"t":1732906800}
+{"o":0.0000021279,"h":0.0000022473,"l":0.0000020945,"c":0.0000021655,"v":14248236.3177420013,"t":1732910400}
+{"o":0.0000021655,"h":0.0000022509,"l":0.0000020591,"c":0.0000022233,"v":7813586.2702430002,"t":1732914000}
+{"o":0.0000022233,"h":0.000002403,"l":0.0000020444,"c":0.0000020608,"v":13500811.5293930005,"t":1732917600}
+{"o":0.0000020608,"h":0.0000021621,"l":0.00000205,"c":0.0000021252,"v":7002738.8677399997,"t":1732921200}
+{"o":0.0000021252,"h":0.0000021533,"l":0.0000020148,"c":0.0000020379,"v":2697370.4328420004,"t":1732924800}
+{"o":0.0000020379,"h":0.0000020517,"l":0.0000017301,"c":0.0000017412,"v":12350772.7517559994,"t":1732928400}
+{"o":0.0000017412,"h":0.0000017641,"l":0.0000016514,"c":0.0000017128,"v":8522489.3977809995,"t":1732932000}
+{"o":0.0000017128,"h":0.0000017356,"l":0.0000016464,"c":0.0000016522,"v":2586045.0317739998,"t":1732935600}
+{"o":0.0000016522,"h":0.0000016722,"l":0.0000016428,"c":0.0000016491,"v":873584.8625670001,"t":1732939200}
+{"o":0.0000016491,"h":0.0000016623,"l":0.0000016242,"c":0.0000016305,"v":524704.154986,"t":1732942800}
+{"o":0.0000016305,"h":0.0000016596,"l":0.0000016119,"c":0.0000016279,"v":643480.107214,"t":1732946400}
+{"o":0.0000016279,"h":0.0000017082,"l":0.0000016053,"c":0.0000016936,"v":3346601.9483479997,"t":1732950000}
+{"o":0.0000016936,"h":0.0000017328,"l":0.000001642,"c":0.0000016498,"v":4009764.3812090005,"t":1732953600}
+{"o":0.0000016498,"h":0.0000016601,"l":0.0000016049,"c":0.0000016561,"v":4176297.5211390001,"t":1732957200}
+{"o":0.0000016561,"h":0.0000016998,"l":0.0000016425,"c":0.0000016698,"v":609920.010093,"t":1732960800}
+{"o":0.0000016698,"h":0.0000016788,"l":0.0000015944,"c":0.0000016698,"v":5597547.6342449998,"t":1732964400}
+{"o":0.0000016698,"h":0.0000017523,"l":0.0000016572,"c":0.0000017381,"v":5165305.5262029991,"t":1732968000}
+{"o":0.0000017381,"h":0.0000017596,"l":0.0000016092,"c":0.0000016259,"v":7030819.6844420005,"t":1732971600}
+{"o":0.0000016259,"h":0.0000016372,"l":0.0000014565,"c":0.0000014719,"v":5586411.0547280004,"t":1732975200}
+{"o":0.0000014719,"h":0.0000014785,"l":0.0000012927,"c":0.0000013157,"v":16991705.1640099995,"t":1732978800}
+{"o":0.0000013157,"h":0.0000013892,"l":0.0000012441,"c":0.0000012585,"v":15999556.7647099979,"t":1732982400}
+{"o":0.0000012585,"h":0.0000012654,"l":0.0000011637,"c":0.0000011656,"v":12588325.049463002,"t":1732986000}
+{"o":0.0000011656,"h":0.0000014327,"l":0.0000011637,"c":0.0000013684,"v":24427419.8286129981,"t":1732989600}
+{"o":0.0000013684,"h":0.0000016296,"l":0.0000013484,"c":0.000001568,"v":20019853.4017709978,"t":1732993200}
+{"o":0.000001568,"h":0.0000015704,"l":0.0000014653,"c":0.0000014731,"v":8569726.8460900001,"t":1732996800}
+{"o":0.0000014731,"h":0.0000015293,"l":0.0000014171,"c":0.0000014207,"v":7588573.7182870004,"t":1733000400}
+{"o":0.0000014207,"h":0.0000014376,"l":0.000001395,"c":0.0000014085,"v":686231.4448790001,"t":1733004000}
+{"o":0.0000014085,"h":0.0000014148,"l":0.0000012754,"c":0.0000012883,"v":6834352.7788749998,"t":1733007600}
+{"o":0.0000012883,"h":0.0000012969,"l":0.0000012673,"c":0.0000012795,"v":500000.0,"t":1733011200}
+{"o":0.0000012795,"h":0.0000012893,"l":0.0000012684,"c":0.0000012828,"v":0.042256,"t":1733014800}
+{"o":0.0000012828,"h":0.0000013901,"l":0.0000012662,"c":0.0000013709,"v":9751158.3891230002,"t":1733018400}
+{"o":0.0000013709,"h":0.0000013781,"l":0.0000012563,"c":0.0000012607,"v":6443845.4280110002,"t":1733022000}
+{"o":0.0000012607,"h":0.0000013866,"l":0.000001254,"c":0.0000013729,"v":6202569.1897330014,"t":1733025600}
+{"o":0.0000013729,"h":0.0000013815,"l":0.0000013639,"c":0.000001372,"v":88460.235544,"t":1733029200}
+{"o":0.000001372,"h":0.0000014017,"l":0.0000013652,"c":0.000001371,"v":2808198.820231,"t":1733032800}
+{"o":0.000001371,"h":0.0000013866,"l":0.0000013496,"c":0.0000013551,"v":1650761.869961,"t":1733036400}
+{"o":0.0000013551,"h":0.0000013727,"l":0.0000013216,"c":0.0000013545,"v":2081615.8221900002,"t":1733040000}
+{"o":0.0000013545,"h":0.0000015143,"l":0.0000013493,"c":0.0000015105,"v":9487770.1664870009,"t":1733043600}
+{"o":0.0000015105,"h":0.0000016052,"l":0.0000014454,"c":0.0000014681,"v":18830707.2834209949,"t":1733047200}
+{"o":0.0000014681,"h":0.0000016899,"l":0.000001461,"c":0.0000016798,"v":19708057.1212590039,"t":1733050800}
+{"o":0.0000016798,"h":0.0000017798,"l":0.0000016153,"c":0.0000017236,"v":16131011.3788639978,"t":1733054400}
+{"o":0.0000017236,"h":0.000002047,"l":0.0000016859,"c":0.0000018096,"v":21373801.0926759988,"t":1733058000}
+{"o":0.0000018096,"h":0.0000019356,"l":0.0000017581,"c":0.0000018306,"v":9839950.4972629994,"t":1733061600}
+{"o":0.0000018306,"h":0.0000018493,"l":0.0000017225,"c":0.0000017389,"v":4157810.184444,"t":1733065200}
+{"o":0.0000017389,"h":0.0000017595,"l":0.0000016027,"c":0.0000016184,"v":5590839.4411979998,"t":1733068800}
+{"o":0.0000016184,"h":0.0000017889,"l":0.0000016013,"c":0.0000017399,"v":19059821.7549770027,"t":1733072400}
+{"o":0.0000017399,"h":0.0000017485,"l":0.0000016412,"c":0.0000016556,"v":3817180.0505870003,"t":1733076000}
+{"o":0.0000016556,"h":0.0000016642,"l":0.0000015171,"c":0.0000015218,"v":6432216.6046620002,"t":1733079600}
+{"o":0.0000015218,"h":0.0000015377,"l":0.0000014935,"c":0.0000015068,"v":816385.6873850001,"t":1733083200}
+{"o":0.0000015068,"h":0.0000015188,"l":0.0000014894,"c":0.0000015057,"v":669917.1820560001,"t":1733086800}
+{"o":0.0000015057,"h":0.0000015586,"l":0.0000014922,"c":0.0000015107,"v":3398407.05009,"t":1733090400}
+{"o":0.0000015107,"h":0.0000015221,"l":0.0000014847,"c":0.000001507,"v":96043.24169,"t":1733094000}
+{"o":0.000001507,"h":0.0000015278,"l":0.000001461,"c":0.0000015104,"v":4173423.6452399995,"t":1733097600}
+{"o":0.0000015104,"h":0.0000015209,"l":0.0000014061,"c":0.0000014073,"v":6161669.9722179994,"t":1733101200}
+{"o":0.0000014073,"h":0.0000017233,"l":0.0000014044,"c":0.0000015841,"v":21013444.8951939903,"t":1733104800}
+{"o":0.0000015841,"h":0.0000018856,"l":0.0000015629,"c":0.000001849,"v":12803995.6752329972,"t":1733108400}
+{"o":0.000001849,"h":0.0000018778,"l":0.0000016991,"c":0.0000017807,"v":8537849.3430439997,"t":1733112000}
+{"o":0.0000017807,"h":0.0000017976,"l":0.0000017358,"c":0.0000017577,"v":1950736.2869129998,"t":1733115600}
+{"o":0.0000017577,"h":0.0000017957,"l":0.0000017455,"c":0.0000017643,"v":1291888.3050800001,"t":1733119200}
+{"o":0.0000017643,"h":0.0000018016,"l":0.000001753,"c":0.0000017817,"v":433087.136316,"t":1733122800}
+{"o":0.0000017817,"h":0.0000018343,"l":0.0000015505,"c":0.0000015718,"v":7804340.3643930005,"t":1733126400}
+{"o":0.0000015718,"h":0.0000016057,"l":0.0000015569,"c":0.0000015643,"v":1064416.891695,"t":1733130000}
+{"o":0.0000015643,"h":0.0000016107,"l":0.0000014774,"c":0.0000015061,"v":3526378.9419900002,"t":1733133600}
+{"o":0.0000015061,"h":0.0000015367,"l":0.0000014339,"c":0.000001519,"v":8079330.6981819998,"t":1733137200}
+{"o":0.000001519,"h":0.0000015487,"l":0.0000014848,"c":0.0000015103,"v":1859250.488257,"t":1733140800}
+{"o":0.0000015103,"h":0.0000015588,"l":0.0000014326,"c":0.0000014378,"v":13169523.8885350004,"t":1733144400}
+{"o":0.0000014378,"h":0.0000014627,"l":0.0000013952,"c":0.0000014489,"v":3244484.572528,"t":1733148000}
+{"o":0.0000014489,"h":0.0000014639,"l":0.0000013919,"c":0.0000014114,"v":1097789.3079279999,"t":1733151600}
+{"o":0.0000014114,"h":0.0000014927,"l":0.0000011744,"c":0.0000014664,"v":33264112.0821310021,"t":1733155200}
+{"o":0.0000014664,"h":0.0000015274,"l":0.0000013001,"c":0.0000013398,"v":12494386.4938220009,"t":1733158800}
+{"o":0.0000013398,"h":0.0000014077,"l":0.0000012962,"c":0.0000013175,"v":9511804.8204199988,"t":1733162400}
+{"o":0.0000013175,"h":0.0000013391,"l":0.0000012717,"c":0.0000012923,"v":3180517.7494350006,"t":1733166000}
+{"o":0.0000012923,"h":0.0000013076,"l":0.0000010962,"c":0.0000011067,"v":18642156.627938997,"t":1733169600}
+{"o":0.0000011067,"h":0.0000012899,"l":0.0000010996,"c":0.0000011482,"v":32254705.9522200003,"t":1733173200}
+{"o":0.0000011482,"h":0.0000011512,"l":0.0000011259,"c":0.00000113,"v":645758.167457,"t":1733176800}
+{"o":0.00000113,"h":0.000001167,"l":0.0000011216,"c":0.0000011534,"v":2039876.2868529996,"t":1733180400}
+{"o":0.0000011534,"h":0.00000116,"l":0.0000010363,"c":0.0000010408,"v":12489909.1542479992,"t":1733184000}
+{"o":0.0000010408,"h":0.0000010622,"l":0.0000010037,"c":0.0000010576,"v":8088330.7451319993,"t":1733187600}
+{"o":0.0000010576,"h":0.0000011386,"l":0.0000010277,"c":0.0000010993,"v":6857434.4979169993,"t":1733191200}
+{"o":0.0000010993,"h":0.0000011732,"l":0.0000010843,"c":0.0000011688,"v":9342421.2068389989,"t":1733194800}
+{"o":0.0000011688,"h":0.000001187,"l":0.0000011536,"c":0.0000011665,"v":3274252.59638,"t":1733198400}
+{"o":0.0000011665,"h":0.0000011745,"l":0.0000011429,"c":0.0000011455,"v":1865717.512846,"t":1733202000}
+{"o":0.0000011455,"h":0.0000011791,"l":0.0000011311,"c":0.0000011729,"v":2615154.7956429999,"t":1733205600}
+{"o":0.0000011729,"h":0.0000011858,"l":0.0000010488,"c":0.0000010536,"v":7716722.463645,"t":1733209200}
+{"o":0.0000010536,"h":0.0000010589,"l":0.0000010225,"c":0.0000010305,"v":1893247.1151949998,"t":1733212800}
+{"o":0.0000010305,"h":0.0000010621,"l":0.0000010301,"c":0.0000010407,"v":3576082.8320000004,"t":1733216400}
+{"o":0.0000010407,"h":0.0000010504,"l":0.0000010028,"c":0.0000010152,"v":3119933.6042939997,"t":1733220000}
+{"o":0.0000010152,"h":0.0000010165,"l":0.0000010004,"c":0.0000010048,"v":573702.158814,"t":1733223600}
+{"o":0.0000010048,"h":0.0000010313,"l":0.0000010025,"c":0.0000010104,"v":3343394.6719420003,"t":1733227200}
+{"o":0.0000010104,"h":0.0000010512,"l":0.0000009637,"c":0.0000009912,"v":6775585.6975199999,"t":1733230800}
+{"o":0.0000009912,"h":0.0000010115,"l":0.0000007199,"c":0.0000008548,"v":64426095.8897820115,"t":1733234400}
+{"o":0.0000008548,"h":0.0000010616,"l":0.0000008362,"c":0.0000010441,"v":23608075.2043539956,"t":1733238000}
+{"o":0.0000010441,"h":0.000001052,"l":0.0000009271,"c":0.0000009428,"v":24628446.3853019997,"t":1733241600}
+{"o":0.0000009428,"h":0.0000009587,"l":0.0000008627,"c":0.0000008632,"v":8552037.6978580002,"t":1733245200}
+{"o":0.0000008632,"h":0.0000008722,"l":0.0000008364,"c":0.0000008381,"v":4312502.1406849995,"t":1733248800}
+{"o":0.0000008381,"h":0.0000009847,"l":0.000000833,"c":0.0000009693,"v":15232625.6062790006,"t":1733252400}
+{"o":0.0000009693,"h":0.0000015359,"l":0.0000009607,"c":0.0000013819,"v":64267797.1280069947,"t":1733256000}
+{"o":0.0000013819,"h":0.0000015096,"l":0.0000013134,"c":0.0000014385,"v":8819264.1980889998,"t":1733259600}
+{"o":0.0000014385,"h":0.0000014597,"l":0.0000014115,"c":0.0000014252,"v":1238544.6311889999,"t":1733263200}
+{"o":0.0000014252,"h":0.000001444,"l":0.0000013969,"c":0.0000014142,"v":1119360.927506,"t":1733266800}
+{"o":0.0000014142,"h":0.0000014195,"l":0.0000013538,"c":0.0000013678,"v":4316237.8679699991,"t":1733270400}
+{"o":0.0000013678,"h":0.0000013767,"l":0.0000012067,"c":0.0000012115,"v":8896248.3284169994,"t":1733274000}
+{"o":0.0000012115,"h":0.0000012444,"l":0.0000011905,"c":0.0000012278,"v":1837367.9436559998,"t":1733277600}
+{"o":0.0000012278,"h":0.0000012437,"l":0.0000012097,"c":0.0000012334,"v":583499.7781239999,"t":1733281200}
+{"o":0.0000012334,"h":0.0000012399,"l":0.0000012115,"c":0.0000012142,"v":1014503.774309,"t":1733284800}
+{"o":0.0000012142,"h":0.000001282,"l":0.0000011984,"c":0.0000012798,"v":3583123.3455659999,"t":1733288400}
+{"o":0.0000012798,"h":0.0000012909,"l":0.0000012565,"c":0.00000126,"v":45516.391792,"t":1733292000}
+{"o":0.00000126,"h":0.0000012807,"l":0.0000012553,"c":0.0000012618,"v":753548.9337190001,"t":1733295600}
+{"o":0.0000012618,"h":0.000001271,"l":0.0000012355,"c":0.0000012442,"v":752606.560889,"t":1733299200}
+{"o":0.0000012442,"h":0.0000012647,"l":0.0000012157,"c":0.0000012243,"v":3520733.612313,"t":1733302800}
+{"o":0.0000012243,"h":0.0000012258,"l":0.0000012058,"c":0.0000012116,"v":19340.0,"t":1733306400}
+{"o":0.0000012116,"h":0.0000012204,"l":0.000001208,"c":0.0000012154,"v":163547.964593,"t":1733310000}
+{"o":0.0000012154,"h":0.0000012377,"l":0.0000011636,"c":0.000001183,"v":2413739.3336210004,"t":1733313600}
+{"o":0.000001183,"h":0.0000011948,"l":0.0000011731,"c":0.0000011848,"v":51439.310221,"t":1733317200}
+{"o":0.0000011848,"h":0.0000011986,"l":0.0000011603,"c":0.000001174,"v":168547.162477,"t":1733320800}
+{"o":0.000001174,"h":0.0000011822,"l":0.0000011457,"c":0.0000011526,"v":1777951.9686110001,"t":1733324400}
+{"o":0.0000011526,"h":0.0000012122,"l":0.0000011362,"c":0.0000012032,"v":5404440.5829130001,"t":1733328000}
+{"o":0.0000012032,"h":0.0000012229,"l":0.0000011835,"c":0.0000011976,"v":459835.055212,"t":1733331600}
+{"o":0.0000011976,"h":0.0000012661,"l":0.000001187,"c":0.0000012514,"v":6830360.8633739995,"t":1733335200}
+{"o":0.0000012514,"h":0.0000012573,"l":0.0000011859,"c":0.0000011871,"v":3114331.657685,"t":1733338800}
+{"o":0.0000011871,"h":0.000001205,"l":0.0000011413,"c":0.000001158,"v":3885359.3421149999,"t":1733342400}
+{"o":0.000001158,"h":0.0000011838,"l":0.0000010846,"c":0.000001108,"v":2265424.659339,"t":1733346000}
+{"o":0.000001108,"h":0.0000011197,"l":0.0000010862,"c":0.0000011004,"v":2378894.0231269998,"t":1733349600}
+{"o":0.0000011004,"h":0.0000011165,"l":0.0000010733,"c":0.0000010825,"v":1457854.8135780001,"t":1733353200}
+{"o":0.0000010825,"h":0.0000010976,"l":0.0000010589,"c":0.0000010748,"v":2794051.8867779998,"t":1733356800}
+{"o":0.0000010748,"h":0.0000010913,"l":0.0000010367,"c":0.0000010757,"v":3864808.9898269996,"t":1733360400}
+{"o":0.0000010757,"h":0.0000011212,"l":0.0000010333,"c":0.0000010844,"v":2182175.4972970001,"t":1733364000}
+{"o":0.0000010844,"h":0.0000011157,"l":0.0000010526,"c":0.0000010801,"v":3136334.9943650002,"t":1733367600}
+{"o":0.0000010801,"h":0.000001084,"l":0.0000010562,"c":0.0000010642,"v":1410630.434929,"t":1733371200}
+{"o":0.0000010642,"h":0.0000010832,"l":0.0000010352,"c":0.000001073,"v":4423333.2619639998,"t":1733374800}
+{"o":0.000001073,"h":0.0000011113,"l":0.0000010239,"c":0.0000010326,"v":5751433.3295299998,"t":1733378400}
+{"o":0.0000010326,"h":0.0000010338,"l":0.0000010258,"c":0.0000010307,"v":0.0,"t":1733382000}
+{"o":0.0000010307,"h":0.0000010325,"l":0.0000010189,"c":0.0000010229,"v":0.0,"t":1733385600}
+{"o":0.0000010229,"h":0.0000010272,"l":0.0000010143,"c":0.0000010146,"v":0.0,"t":1733389200}
+{"o":0.0000010146,"h":0.0000010181,"l":0.000000974,"c":0.0000009869,"v":3625832.5066049998,"t":1733392800}
+{"o":0.0000009869,"h":0.0000009999,"l":0.0000009635,"c":0.0000009785,"v":470918.597919,"t":1733396400}
+{"o":0.0000009785,"h":0.0000009934,"l":0.0000009643,"c":0.0000009842,"v":546879.603034,"t":1733400000}
+{"o":0.0000009842,"h":0.0000009963,"l":0.0000009621,"c":0.0000009724,"v":662975.6042759999,"t":1733403600}
+{"o":0.0000009724,"h":0.0000009809,"l":0.0000009676,"c":0.0000009694,"v":102738.014116,"t":1733407200}
+{"o":0.0000009694,"h":0.0000009943,"l":0.0000009504,"c":0.0000009823,"v":2082436.612029,"t":1733410800}
+{"o":0.0000009823,"h":0.0000009886,"l":0.000000967,"c":0.0000009806,"v":0.0,"t":1733414400}
+{"o":0.0000009806,"h":0.0000009845,"l":0.0000009758,"c":0.0000009789,"v":0.0,"t":1733418000}
+{"o":0.0000009789,"h":0.0000010076,"l":0.0000009778,"c":0.0000009989,"v":2975470.175119,"t":1733421600}
+{"o":0.0000009989,"h":0.0000010176,"l":0.0000009797,"c":0.0000009968,"v":1537764.2090439999,"t":1733425200}
+{"o":0.0000009968,"h":0.0000010129,"l":0.0000009552,"c":0.0000009583,"v":1336633.1103990001,"t":1733428800}
+{"o":0.0000009583,"h":0.0000009632,"l":0.0000009529,"c":0.0000009558,"v":679936.048724,"t":1733432400}
+{"o":0.0000009558,"h":0.0000009911,"l":0.0000009498,"c":0.0000009498,"v":0.0,"t":1733436000}
+{"o":0.0000009498,"h":0.0000009582,"l":0.0000006638,"c":0.000000698,"v":50709687.9999559969,"t":1733439600}
+{"o":0.000000698,"h":0.0000007466,"l":0.0000006787,"c":0.0000007213,"v":5465745.11185,"t":1733443200}
+{"o":0.0000007213,"h":0.0000007305,"l":0.0000007042,"c":0.0000007151,"v":738789.832024,"t":1733446800}
+{"o":0.0000007151,"h":0.0000007363,"l":0.0000007142,"c":0.0000007306,"v":621343.928144,"t":1733450400}
+{"o":0.0000007306,"h":0.0000007515,"l":0.0000007289,"c":0.0000007405,"v":3176300.7622330002,"t":1733454000}
+{"o":0.0000007405,"h":0.0000007531,"l":0.0000007358,"c":0.000000742,"v":709239.71059,"t":1733457600}
+{"o":0.000000742,"h":0.0000007503,"l":0.00000073,"c":0.0000007398,"v":1583795.5294360002,"t":1733461200}
+{"o":0.0000007398,"h":0.000000901,"l":0.0000007261,"c":0.0000008968,"v":20903211.3435150012,"t":1733464800}
+{"o":0.0000008968,"h":0.0000009069,"l":0.0000008948,"c":0.0000009015,"v":821667.951825,"t":1733468400}
+{"o":0.0000009015,"h":0.0000009115,"l":0.0000008961,"c":0.000000908,"v":1110743.75795,"t":1733472000}
+{"o":0.000000908,"h":0.0000009184,"l":0.0000009075,"c":0.0000009165,"v":0.0,"t":1733475600}
+{"o":0.0000009165,"h":0.0000009225,"l":0.0000008878,"c":0.0000008894,"v":534924.120072,"t":1733479200}
+{"o":0.0000008894,"h":0.0000008978,"l":0.0000008672,"c":0.0000008749,"v":1685326.5184150001,"t":1733482800}
+{"o":0.0000008749,"h":0.0000008999,"l":0.0000008699,"c":0.0000008864,"v":1163339.991435,"t":1733486400}
+{"o":0.0000008864,"h":0.0000008878,"l":0.0000008399,"c":0.0000008577,"v":5410979.0789860003,"t":1733490000}
+{"o":0.0000008577,"h":0.0000008617,"l":0.0000008453,"c":0.0000008454,"v":0.0,"t":1733493600}
+{"o":0.0000008454,"h":0.0000008588,"l":0.0000008386,"c":0.0000008502,"v":990000.0,"t":1733497200}
+{"o":0.0000008502,"h":0.0000008675,"l":0.0000008467,"c":0.0000008596,"v":1546402.484404,"t":1733500800}
+{"o":0.0000008596,"h":0.0000008687,"l":0.0000008536,"c":0.0000008646,"v":78162.284676,"t":1733504400}
+{"o":0.0000008646,"h":0.0000008755,"l":0.0000008573,"c":0.0000008695,"v":514479.041756,"t":1733508000}
+{"o":0.0000008695,"h":0.0000009451,"l":0.0000008653,"c":0.0000009349,"v":9341344.7454869989,"t":1733511600}
+{"o":0.0000009349,"h":0.0000009687,"l":0.0000009309,"c":0.0000009571,"v":2811871.2209200002,"t":1733515200}
+{"o":0.0000009571,"h":0.0000009726,"l":0.000000953,"c":0.0000009722,"v":1390214.18738,"t":1733518800}
+{"o":0.0000009722,"h":0.0000009747,"l":0.0000009366,"c":0.0000009414,"v":3026969.274983,"t":1733522400}
+{"o":0.0000009414,"h":0.0000009496,"l":0.0000009274,"c":0.000000932,"v":152845.999308,"t":1733526000}
+{"o":0.000000932,"h":0.0000009461,"l":0.0000009299,"c":0.0000009344,"v":164382.310629,"t":1733529600}
+{"o":0.0000009344,"h":0.0000009431,"l":0.0000009316,"c":0.0000009379,"v":0.0,"t":1733533200}
+{"o":0.0000009379,"h":0.0000009431,"l":0.0000009334,"c":0.0000009368,"v":0.0,"t":1733536800}
+{"o":0.0000009368,"h":0.0000009471,"l":0.0000009308,"c":0.0000009355,"v":132678.705832,"t":1733540400}
+{"o":0.0000009355,"h":0.000000939,"l":0.0000009234,"c":0.0000009242,"v":701107.411172,"t":1733544000}
+{"o":0.0000009242,"h":0.0000009359,"l":0.0000009211,"c":0.0000009331,"v":51895.667089,"t":1733547600}
+{"o":0.0000009331,"h":0.0000009366,"l":0.0000009289,"c":0.0000009315,"v":116467.268398,"t":1733551200}
+{"o":0.0000009315,"h":0.0000009341,"l":0.0000009206,"c":0.0000009226,"v":474797.467773,"t":1733554800}
+{"o":0.0000009226,"h":0.0000009323,"l":0.0000009214,"c":0.0000009283,"v":106855.302817,"t":1733558400}
+{"o":0.0000009283,"h":0.000000944,"l":0.0000009177,"c":0.0000009317,"v":2409308.5791790001,"t":1733562000}
+{"o":0.0000009317,"h":0.0000009381,"l":0.0000009293,"c":0.0000009331,"v":0.0,"t":1733565600}
+{"o":0.0000009331,"h":0.0000009559,"l":0.0000009297,"c":0.0000009551,"v":238517.880139,"t":1733569200}
+{"o":0.0000009551,"h":0.0000010607,"l":0.0000009512,"c":0.0000009905,"v":16759575.8281690013,"t":1733572800}
+{"o":0.0000009905,"h":0.0000010102,"l":0.0000009848,"c":0.0000010021,"v":1247688.214774,"t":1733576400}
+{"o":0.0000010021,"h":0.0000010139,"l":0.0000009628,"c":0.0000009741,"v":5333927.9151720004,"t":1733580000}
+{"o":0.0000009741,"h":0.0000009861,"l":0.0000009506,"c":0.00000096,"v":1510457.6590410001,"t":1733583600}
+{"o":0.00000096,"h":0.000000968,"l":0.0000009446,"c":0.0000009457,"v":2270454.5454549999,"t":1733587200}
+{"o":0.0000009457,"h":0.0000009541,"l":0.0000008988,"c":0.0000009032,"v":6494563.0532910004,"t":1733590800}
+{"o":0.0000009032,"h":0.0000009061,"l":0.0000008978,"c":0.0000008996,"v":0.0,"t":1733594400}
+{"o":0.0000008996,"h":0.0000009102,"l":0.0000008884,"c":0.0000008917,"v":977363.6920759999,"t":1733598000}
+{"o":0.0000008917,"h":0.0000009334,"l":0.0000008867,"c":0.0000009308,"v":5138933.2782780007,"t":1733601600}
+{"o":0.0000009308,"h":0.0000009351,"l":0.0000009216,"c":0.0000009273,"v":850.149379,"t":1733605200}
+{"o":0.0000009273,"h":0.0000009625,"l":0.0000009196,"c":0.0000009582,"v":2891642.572007,"t":1733608800}
+{"o":0.0000009582,"h":0.0000009613,"l":0.0000009482,"c":0.0000009586,"v":613623.944912,"t":1733612400}
+{"o":0.0000009586,"h":0.0000009654,"l":0.0000009437,"c":0.0000009453,"v":397123.188196,"t":1733616000}
+{"o":0.0000009453,"h":0.0000009509,"l":0.0000009276,"c":0.000000931,"v":2045828.265355,"t":1733619600}
+{"o":0.000000931,"h":0.0000009313,"l":0.0000009162,"c":0.0000009177,"v":108604.719337,"t":1733623200}
+{"o":0.0000009177,"h":0.0000009255,"l":0.000000915,"c":0.0000009202,"v":422731.299413,"t":1733626800}
+{"o":0.0000009202,"h":0.0000009291,"l":0.0000008881,"c":0.0000008981,"v":2844031.2265280001,"t":1733630400}
+{"o":0.0000008981,"h":0.0000009075,"l":0.0000008956,"c":0.0000009024,"v":0.0,"t":1733634000}
+{"o":0.0000009024,"h":0.0000009182,"l":0.0000008921,"c":0.0000009123,"v":3318904.2757159998,"t":1733637600}
+{"o":0.0000009123,"h":0.0000009238,"l":0.0000009094,"c":0.0000009173,"v":1499329.676488,"t":1733641200}
+{"o":0.0000009173,"h":0.0000009279,"l":0.0000009064,"c":0.0000009173,"v":109429.1765,"t":1733644800}
+{"o":0.0000009173,"h":0.0000009241,"l":0.0000009132,"c":0.0000009216,"v":0.0,"t":1733648400}
+{"o":0.0000009216,"h":0.0000009217,"l":0.0000009117,"c":0.0000009163,"v":0.0,"t":1733652000}
+{"o":0.0000009163,"h":0.0000009182,"l":0.0000009115,"c":0.0000009134,"v":0.0,"t":1733655600}
+{"o":0.0000009134,"h":0.0000009184,"l":0.0000009109,"c":0.0000009131,"v":0.0,"t":1733659200}
+{"o":0.0000009131,"h":0.0000009236,"l":0.0000009069,"c":0.0000009159,"v":814494.708678,"t":1733662800}
+{"o":0.0000009159,"h":0.0000009225,"l":0.0000007478,"c":0.0000007589,"v":18901800.2537229992,"t":1733666400}
+{"o":0.0000007589,"h":0.0000008089,"l":0.0000007534,"c":0.0000007989,"v":8489088.6221110001,"t":1733670000}
+{"o":0.0000007989,"h":0.0000008146,"l":0.0000007977,"c":0.0000008127,"v":220916.01908,"t":1733673600}
+{"o":0.0000008127,"h":0.0000008174,"l":0.0000008099,"c":0.0000008117,"v":615387.932365,"t":1733677200}
+{"o":0.0000008117,"h":0.0000008173,"l":0.0000008113,"c":0.0000008169,"v":0.0,"t":1733680800}
+{"o":0.0000008169,"h":0.0000008208,"l":0.0000008037,"c":0.0000008046,"v":24691.510285,"t":1733684400}
+{"o":0.0000008046,"h":0.000000809,"l":0.0000007847,"c":0.0000007935,"v":4579289.1916060001,"t":1733688000}
+{"o":0.0000007935,"h":0.0000008671,"l":0.0000007896,"c":0.0000008624,"v":10614364.4241699986,"t":1733691600}
+{"o":0.0000008624,"h":0.0000008636,"l":0.0000008493,"c":0.0000008495,"v":2112053.4064779999,"t":1733695200}
+{"o":0.0000008495,"h":0.0000008524,"l":0.0000008354,"c":0.0000008379,"v":1028843.097553,"t":1733698800}
+{"o":0.0000008379,"h":0.0000008542,"l":0.0000007887,"c":0.000000801,"v":4763872.9424839998,"t":1733702400}
+{"o":0.000000801,"h":0.0000008074,"l":0.0000007948,"c":0.0000008031,"v":25080.660629,"t":1733706000}
+{"o":0.0000008031,"h":0.0000008118,"l":0.0000007923,"c":0.0000007982,"v":157628.172458,"t":1733709600}
+{"o":0.0000007982,"h":0.0000008047,"l":0.0000007063,"c":0.0000007266,"v":15757127.2326920014,"t":1733713200}
+{"o":0.0000007266,"h":0.0000007527,"l":0.0000007241,"c":0.0000007313,"v":7440259.1506810002,"t":1733716800}
+{"o":0.0000007313,"h":0.0000007347,"l":0.0000007198,"c":0.0000007206,"v":1113434.1650779999,"t":1733720400}
+{"o":0.0000007206,"h":0.0000007281,"l":0.0000007076,"c":0.0000007142,"v":2542645.0384400003,"t":1733724000}
+{"o":0.0000007142,"h":0.0000007211,"l":0.0000006453,"c":0.0000006475,"v":17948109.1228759997,"t":1733727600}
+{"o":0.0000006475,"h":0.0000006626,"l":0.0000006225,"c":0.0000006437,"v":2380341.4178200001,"t":1733731200}
+{"o":0.0000006437,"h":0.0000006489,"l":0.000000638,"c":0.0000006432,"v":0.0,"t":1733734800}
+{"o":0.0000006432,"h":0.000000645,"l":0.0000006393,"c":0.0000006399,"v":0.0,"t":1733738400}
+{"o":0.0000006399,"h":0.0000006489,"l":0.0000006204,"c":0.0000006261,"v":3537248.7321279999,"t":1733742000}
+{"o":0.0000006261,"h":0.0000006373,"l":0.0000006035,"c":0.0000006298,"v":7034315.2545889998,"t":1733745600}
+{"o":0.0000006298,"h":0.0000006366,"l":0.0000006071,"c":0.000000609,"v":4939050.4190189987,"t":1733749200}
+{"o":0.000000609,"h":0.0000006112,"l":0.0000005917,"c":0.0000005943,"v":1647623.836326,"t":1733752800}
+{"o":0.0000005943,"h":0.0000006161,"l":0.0000005811,"c":0.0000006005,"v":332085.951354,"t":1733756400}
+{"o":0.0000006005,"h":0.0000006055,"l":0.0000005949,"c":0.0000005995,"v":396358.314712,"t":1733760000}
+{"o":0.0000005995,"h":0.0000006174,"l":0.0000005967,"c":0.0000006153,"v":2158580.155822,"t":1733763600}
+{"o":0.0000006153,"h":0.0000006404,"l":0.0000006093,"c":0.0000006321,"v":3893113.407683,"t":1733767200}
+{"o":0.0000006321,"h":0.0000006408,"l":0.0000006231,"c":0.0000006304,"v":697332.641327,"t":1733770800}
+{"o":0.0000006304,"h":0.0000006403,"l":0.0000006076,"c":0.0000006205,"v":3056814.7714120001,"t":1733774400}
+{"o":0.0000006205,"h":0.0000006648,"l":0.000000593,"c":0.0000006101,"v":5900980.9970610002,"t":1733778000}
+{"o":0.0000006101,"h":0.0000006466,"l":0.0000005856,"c":0.0000005882,"v":500000.0,"t":1733781600}
+{"o":0.0000005882,"h":0.0000006357,"l":0.0000005821,"c":0.0000006179,"v":5507615.455236,"t":1733785200}
+{"o":0.0000006179,"h":0.0000006306,"l":0.000000606,"c":0.0000006186,"v":740530.1025020001,"t":1733788800}
+{"o":0.0000006186,"h":0.000000624,"l":0.0000006086,"c":0.0000006099,"v":1700000.0,"t":1733792400}
+{"o":0.0000006099,"h":0.0000006504,"l":0.000000609,"c":0.000000649,"v":9300869.8411359992,"t":1733796000}
+{"o":0.000000649,"h":0.0000006704,"l":0.0000006401,"c":0.0000006402,"v":0.0,"t":1733799600}
+{"o":0.0000006402,"h":0.000000663,"l":0.0000006383,"c":0.0000006509,"v":2387498.9891260001,"t":1733803200}
+{"o":0.0000006509,"h":0.0000006559,"l":0.0000006408,"c":0.0000006441,"v":475903.4644,"t":1733806800}
+{"o":0.0000006441,"h":0.0000006589,"l":0.000000637,"c":0.0000006508,"v":767854.3311440001,"t":1733810400}
+{"o":0.0000006508,"h":0.0000006633,"l":0.0000006507,"c":0.0000006586,"v":1285514.778373,"t":1733814000}
+{"o":0.0000006586,"h":0.0000006642,"l":0.000000651,"c":0.000000653,"v":530620.8398439999,"t":1733817600}
+{"o":0.000000653,"h":0.0000006565,"l":0.0000006485,"c":0.0000006534,"v":0.0,"t":1733821200}
+{"o":0.0000006534,"h":0.0000006586,"l":0.0000006492,"c":0.0000006548,"v":268694.280655,"t":1733824800}
+{"o":0.0000006548,"h":0.0000006613,"l":0.0000006544,"c":0.0000006578,"v":0.0,"t":1733828400}
+{"o":0.0000006578,"h":0.0000006763,"l":0.0000006526,"c":0.0000006691,"v":150949.244732,"t":1733832000}
+{"o":0.0000006691,"h":0.0000006699,"l":0.0000006459,"c":0.0000006529,"v":162129.615253,"t":1733835600}
+{"o":0.0000006529,"h":0.0000006633,"l":0.0000006393,"c":0.0000006494,"v":272754.917856,"t":1733839200}
+{"o":0.0000006494,"h":0.0000006825,"l":0.0000006204,"c":0.0000006551,"v":1110804.6146499999,"t":1733842800}
+{"o":0.0000006551,"h":0.000000663,"l":0.0000006143,"c":0.0000006177,"v":9270820.3911039997,"t":1733846400}
+{"o":0.0000006177,"h":0.0000006399,"l":0.000000539,"c":0.0000005586,"v":8659006.6102079991,"t":1733850000}
+{"o":0.0000005586,"h":0.0000005739,"l":0.0000005244,"c":0.0000005296,"v":12626015.4984520003,"t":1733853600}
+{"o":0.0000005296,"h":0.0000005304,"l":0.0000005008,"c":0.0000005024,"v":981658.836628,"t":1733857200}
+{"o":0.0000005024,"h":0.0000005115,"l":0.000000497,"c":0.0000005062,"v":99776.825691,"t":1733860800}
+{"o":0.0000005062,"h":0.0000005152,"l":0.0000004866,"c":0.0000004937,"v":5456479.7952359999,"t":1733864400}
+{"o":0.0000004937,"h":0.0000004951,"l":0.0000004069,"c":0.0000004076,"v":25063775.3460600004,"t":1733868000}
+{"o":0.0000004076,"h":0.0000004105,"l":0.0000004055,"c":0.0000004093,"v":0.0,"t":1733871600}
+{"o":0.0000004093,"h":0.0000004167,"l":0.0000004057,"c":0.0000004085,"v":429540.357236,"t":1733875200}
+{"o":0.0000004085,"h":0.0000004154,"l":0.0000004057,"c":0.0000004142,"v":4638.355696,"t":1733878800}
+{"o":0.0000004142,"h":0.0000004346,"l":0.0000004047,"c":0.0000004259,"v":7172101.5693099992,"t":1733882400}
+{"o":0.0000004259,"h":0.0000004263,"l":0.0000004144,"c":0.0000004193,"v":2424941.2568220003,"t":1733886000}
+{"o":0.0000004193,"h":0.0000004226,"l":0.0000004154,"c":0.0000004178,"v":9940.167237,"t":1733889600}
+{"o":0.0000004178,"h":0.000000425,"l":0.000000417,"c":0.0000004214,"v":2408192.7160209999,"t":1733893200}
+{"o":0.0000004214,"h":0.0000004222,"l":0.0000004148,"c":0.0000004158,"v":2000000.0,"t":1733896800}
+{"o":0.0000004158,"h":0.0000004199,"l":0.0000002314,"c":0.0000002479,"v":164662078.9760500193,"t":1733900400}
+{"o":0.0000002479,"h":0.0000002481,"l":0.0000002429,"c":0.000000244,"v":0.0,"t":1733904000}
+{"o":0.000000244,"h":0.0000002501,"l":0.0000002429,"c":0.0000002477,"v":242098.008389,"t":1733907600}
+{"o":0.0000002477,"h":0.0000002478,"l":0.0000002328,"c":0.0000002329,"v":10258622.6488030013,"t":1733911200}
+{"o":0.0000002329,"h":0.0000002356,"l":0.0000001979,"c":0.0000001994,"v":30918817.1317820027,"t":1733914800}
+{"o":0.0000001994,"h":0.0000002012,"l":0.0000001978,"c":0.0000002003,"v":1148940.81379,"t":1733918400}
+{"o":0.0000002003,"h":0.0000002203,"l":0.000000198,"c":0.0000002176,"v":17828643.2225699984,"t":1733922000}
+{"o":0.0000002176,"h":0.0000002291,"l":0.000000204,"c":0.0000002043,"v":38314928.6284499988,"t":1733925600}
+{"o":0.0000002043,"h":0.0000002046,"l":0.0000002013,"c":0.0000002034,"v":0.0,"t":1733929200}
+{"o":0.0000002034,"h":0.0000002647,"l":0.0000002009,"c":0.0000002025,"v":96439362.7762409747,"t":1733932800}
+{"o":0.0000002025,"h":0.0000002069,"l":0.0000002014,"c":0.0000002044,"v":1003080.918492,"t":1733936400}
+{"o":0.0000002044,"h":0.0000002064,"l":0.0000002032,"c":0.0000002046,"v":826317.065079,"t":1733940000}
+{"o":0.0000002046,"h":0.0000002054,"l":0.0000002028,"c":0.0000002035,"v":398390.847375,"t":1733943600}
+{"o":0.0000002035,"h":0.0000002048,"l":0.000000202,"c":0.0000002043,"v":0.0,"t":1733947200}
+{"o":0.0000002043,"h":0.0000002111,"l":0.0000002039,"c":0.0000002099,"v":6383829.6551209996,"t":1733950800}
+{"o":0.0000002099,"h":0.0000002108,"l":0.0000002076,"c":0.0000002087,"v":424647.277929,"t":1733954400}
+{"o":0.0000002087,"h":0.0000002101,"l":0.0000002082,"c":0.0000002096,"v":0.0,"t":1733958000}
+{"o":0.0000002096,"h":0.0000002158,"l":0.0000002091,"c":0.000000215,"v":10000000.0,"t":1733961600}
+{"o":0.000000215,"h":0.0000002223,"l":0.0000002145,"c":0.0000002219,"v":429126.759732,"t":1733965200}
+{"o":0.0000002219,"h":0.0000002229,"l":0.0000002186,"c":0.000000219,"v":0.0,"t":1733968800}
+{"o":0.000000219,"h":0.0000002385,"l":0.0000002162,"c":0.0000002357,"v":21771390.7687649988,"t":1733972400}
+{"o":0.0000002357,"h":0.0000002888,"l":0.0000002347,"c":0.0000002778,"v":32600409.7956209965,"t":1733976000}
+{"o":0.0000002778,"h":0.0000002783,"l":0.0000002742,"c":0.0000002761,"v":0.0,"t":1733979600}
+{"o":0.0000002761,"h":0.0000002787,"l":0.0000002659,"c":0.0000002678,"v":7464513.3138689995,"t":1733983200}
+{"o":0.0000002678,"h":0.0000002694,"l":0.0000002662,"c":0.0000002691,"v":7444.878799,"t":1733986800}
+{"o":0.0000002691,"h":0.0000003294,"l":0.0000002661,"c":0.0000003262,"v":37249407.838612996,"t":1733990400}
+{"o":0.0000003262,"h":0.000000337,"l":0.0000003244,"c":0.0000003315,"v":7402294.3643769994,"t":1733994000}
+{"o":0.0000003315,"h":0.0000003352,"l":0.0000003254,"c":0.0000003283,"v":394313.642653,"t":1733997600}
+{"o":0.0000003283,"h":0.0000003308,"l":0.0000003254,"c":0.0000003266,"v":480856.860403,"t":1734001200}
+{"o":0.0000003266,"h":0.0000003285,"l":0.0000003236,"c":0.000000326,"v":188643.467349,"t":1734004800}
+{"o":0.000000326,"h":0.0000003329,"l":0.0000003242,"c":0.0000003311,"v":200783.243708,"t":1734008400}
+{"o":0.0000003311,"h":0.0000003321,"l":0.0000002733,"c":0.0000002743,"v":29706753.9857850038,"t":1734012000}
+{"o":0.0000002743,"h":0.0000002866,"l":0.0000002628,"c":0.0000002848,"v":21892984.0284829959,"t":1734015600}
+{"o":0.0000002848,"h":0.0000003211,"l":0.0000002813,"c":0.0000003206,"v":18259011.2263040021,"t":1734019200}
+{"o":0.0000003206,"h":0.0000003352,"l":0.0000003158,"c":0.0000003304,"v":14254267.114178,"t":1734022800}
+{"o":0.0000003304,"h":0.0000003493,"l":0.0000003283,"c":0.0000003485,"v":8179533.9385560006,"t":1734026400}
+{"o":0.0000003485,"h":0.0000003621,"l":0.000000348,"c":0.000000361,"v":3490094.8971729996,"t":1734030000}
+{"o":0.000000361,"h":0.0000003612,"l":0.0000003443,"c":0.0000003457,"v":9000000.018801,"t":1734033600}
+{"o":0.0000003457,"h":0.0000003492,"l":0.0000002891,"c":0.0000002906,"v":23848619.5625710003,"t":1734037200}
+{"o":0.0000002906,"h":0.0000002931,"l":0.0000002711,"c":0.0000002822,"v":14422697.7963699996,"t":1734040800}
+{"o":0.0000002822,"h":0.0000002856,"l":0.0000002791,"c":0.0000002813,"v":71254.275484,"t":1734044400}
+{"o":0.0000002813,"h":0.0000002833,"l":0.0000002793,"c":0.0000002822,"v":75809.261825,"t":1734048000}
+{"o":0.0000002822,"h":0.0000002857,"l":0.000000261,"c":0.0000002623,"v":16944312.0215849988,"t":1734051600}
+{"o":0.0000002623,"h":0.0000002634,"l":0.0000002524,"c":0.0000002559,"v":219252.091834,"t":1734055200}
+{"o":0.0000002559,"h":0.0000002778,"l":0.0000002553,"c":0.0000002764,"v":17076677.6709720008,"t":1734058800}
+{"o":0.0000002764,"h":0.0000002785,"l":0.0000002537,"c":0.0000002554,"v":13922007.4957219996,"t":1734062400}
+{"o":0.0000002554,"h":0.0000002643,"l":0.0000002544,"c":0.0000002642,"v":10448094.8895640001,"t":1734066000}
+{"o":0.0000002642,"h":0.0000002737,"l":0.0000002629,"c":0.0000002677,"v":5467512.5345089994,"t":1734069600}
+{"o":0.0000002677,"h":0.000000273,"l":0.0000002664,"c":0.0000002685,"v":8876552.1340510007,"t":1734073200}
+{"o":0.0000002685,"h":0.0000002696,"l":0.0000002668,"c":0.0000002669,"v":0.0,"t":1734076800}
+{"o":0.0000002669,"h":0.0000002692,"l":0.0000002665,"c":0.0000002679,"v":0.0,"t":1734080400}
+{"o":0.0000002679,"h":0.0000002765,"l":0.0000002665,"c":0.0000002719,"v":4118782.607295,"t":1734084000}
+{"o":0.0000002719,"h":0.0000002814,"l":0.0000002705,"c":0.0000002814,"v":6285270.7635840001,"t":1734087600}
+{"o":0.0000002814,"h":0.0000002827,"l":0.0000002773,"c":0.0000002788,"v":303943.735288,"t":1734091200}
+{"o":0.0000002788,"h":0.0000002835,"l":0.0000002615,"c":0.0000002639,"v":8930605.3093460016,"t":1734094800}
+{"o":0.0000002639,"h":0.0000002659,"l":0.0000002628,"c":0.0000002636,"v":637902.985,"t":1734098400}
+{"o":0.0000002636,"h":0.0000002701,"l":0.0000002608,"c":0.0000002695,"v":267229.549286,"t":1734102000}
+{"o":0.0000002695,"h":0.0000002702,"l":0.0000002622,"c":0.000000266,"v":222396.979852,"t":1734105600}
+{"o":0.000000266,"h":0.0000002661,"l":0.0000002625,"c":0.0000002631,"v":0.0,"t":1734109200}
+{"o":0.0000002631,"h":0.0000002653,"l":0.0000002593,"c":0.000000261,"v":2040348.7158530001,"t":1734112800}
+{"o":0.000000261,"h":0.0000002633,"l":0.0000002594,"c":0.0000002605,"v":129641.360369,"t":1734116400}
+{"o":0.0000002605,"h":0.0000002608,"l":0.0000002589,"c":0.0000002597,"v":0.0,"t":1734120000}
+{"o":0.0000002597,"h":0.0000002607,"l":0.0000002594,"c":0.00000026,"v":0.0,"t":1734123600}
+{"o":0.00000026,"h":0.0000002634,"l":0.0000002593,"c":0.0000002603,"v":88171.62349,"t":1734127200}
+{"o":0.0000002603,"h":0.000000261,"l":0.0000002582,"c":0.0000002583,"v":1057501.51547,"t":1734130800}
+{"o":0.0000002583,"h":0.0000002597,"l":0.0000002578,"c":0.0000002588,"v":0.0,"t":1734134400}
+{"o":0.0000002588,"h":0.0000002616,"l":0.0000002557,"c":0.0000002602,"v":384211.8683,"t":1734138000}
+{"o":0.0000002602,"h":0.0000002609,"l":0.0000002587,"c":0.0000002598,"v":0.0,"t":1734141600}
+{"o":0.0000002598,"h":0.0000002724,"l":0.0000002588,"c":0.0000002716,"v":14809917.6507580001,"t":1734145200}
+{"o":0.0000002716,"h":0.0000002836,"l":0.0000002715,"c":0.0000002822,"v":1365904.5759940001,"t":1734148800}
+{"o":0.0000002822,"h":0.0000002884,"l":0.0000002812,"c":0.000000287,"v":5102929.6706980001,"t":1734152400}
+{"o":0.000000287,"h":0.0000002873,"l":0.0000002851,"c":0.0000002864,"v":0.0,"t":1734156000}
+{"o":0.0000002864,"h":0.0000002875,"l":0.0000002859,"c":0.0000002873,"v":0.0,"t":1734159600}
+{"o":0.0000002873,"h":0.0000002882,"l":0.0000002841,"c":0.0000002846,"v":3000000.0,"t":1734163200}
+{"o":0.0000002846,"h":0.0000002858,"l":0.0000002842,"c":0.0000002852,"v":0.0,"t":1734166800}
+{"o":0.0000002852,"h":0.0000002869,"l":0.0000002827,"c":0.0000002841,"v":174485.25104,"t":1734170400}
+{"o":0.0000002841,"h":0.0000002852,"l":0.0000002826,"c":0.0000002839,"v":174485.25104,"t":1734174000}
+{"o":0.0000002839,"h":0.0000002868,"l":0.0000002835,"c":0.0000002864,"v":0.0,"t":1734177600}
+{"o":0.0000002864,"h":0.0000004144,"l":0.0000002835,"c":0.0000002931,"v":201829559.8940019906,"t":1734181200}
+{"o":0.0000002931,"h":0.0000004237,"l":0.0000002894,"c":0.0000002928,"v":113537275.0544540137,"t":1734184800}
+{"o":0.0000002928,"h":0.000000295,"l":0.0000002908,"c":0.0000002935,"v":78113.033181,"t":1734188400}
+{"o":0.0000002935,"h":0.000000451,"l":0.0000002935,"c":0.0000003003,"v":127891947.2564629912,"t":1734192000}
+{"o":0.0000003003,"h":0.0000003053,"l":0.0000002908,"c":0.0000002958,"v":6888805.474343,"t":1734195600}
+{"o":0.0000002958,"h":0.0000004795,"l":0.0000002945,"c":0.0000004691,"v":152526159.265673995,"t":1734199200}
+{"o":0.0000004691,"h":0.0000005816,"l":0.0000003996,"c":0.0000004212,"v":208602664.3640710115,"t":1734202800}
+{"o":0.0000004212,"h":0.0000004485,"l":0.0000003575,"c":0.0000004395,"v":74835500.0795729756,"t":1734206400}
+{"o":0.0000004395,"h":0.0000004637,"l":0.0000004195,"c":0.0000004576,"v":23025659.1931809969,"t":1734210000}
+{"o":0.0000004576,"h":0.0000004647,"l":0.0000004175,"c":0.0000004204,"v":13401981.1464120001,"t":1734213600}
+{"o":0.0000004204,"h":0.0000004351,"l":0.0000004149,"c":0.0000004298,"v":4696776.3238579994,"t":1734217200}
+{"o":0.0000004298,"h":0.0000004318,"l":0.0000004253,"c":0.0000004269,"v":59497.398956,"t":1734220800}
+{"o":0.0000004269,"h":0.0000004288,"l":0.0000004235,"c":0.0000004257,"v":1447379.8184079998,"t":1734224400}
+{"o":0.0000004257,"h":0.0000004264,"l":0.0000004146,"c":0.000000416,"v":2884766.6859229999,"t":1734228000}
+{"o":0.000000416,"h":0.0000004459,"l":0.0000004116,"c":0.000000443,"v":10767836.0595040005,"t":1734231600}
+{"o":0.000000443,"h":0.00000047,"l":0.0000004381,"c":0.0000004584,"v":11699827.9027900007,"t":1734235200}
+{"o":0.0000004584,"h":0.000000459,"l":0.0000004335,"c":0.0000004358,"v":13916766.7401639987,"t":1734238800}
+{"o":0.0000004358,"h":0.0000004396,"l":0.0000004355,"c":0.0000004395,"v":0.0,"t":1734242400}
+{"o":0.0000004395,"h":0.0000004448,"l":0.0000004118,"c":0.0000004146,"v":3891.000638,"t":1734246000}
+{"o":0.0000004146,"h":0.0000004162,"l":0.0000004093,"c":0.0000004096,"v":170000.0,"t":1734249600}
+{"o":0.0000004096,"h":0.0000004137,"l":0.000000408,"c":0.0000004113,"v":96337.00457,"t":1734253200}
+{"o":0.0000004113,"h":0.0000004136,"l":0.0000004096,"c":0.0000004135,"v":0.0,"t":1734256800}
+{"o":0.0000004135,"h":0.0000004143,"l":0.0000004125,"c":0.000000413,"v":0.0,"t":1734260400}
+{"o":0.000000413,"h":0.0000004169,"l":0.0000004096,"c":0.0000004126,"v":217158.789072,"t":1734264000}
+{"o":0.0000004126,"h":0.0000004224,"l":0.0000004108,"c":0.0000004148,"v":5740846.1948879994,"t":1734267600}
+{"o":0.0000004148,"h":0.0000004149,"l":0.0000004092,"c":0.0000004095,"v":17705.877983,"t":1734271200}
+{"o":0.0000004095,"h":0.0000004131,"l":0.0000004093,"c":0.0000004107,"v":185785.174468,"t":1734274800}
+{"o":0.0000004107,"h":0.000000414,"l":0.0000003994,"c":0.0000004079,"v":7090136.424362001,"t":1734278400}
+{"o":0.0000004079,"h":0.0000004105,"l":0.0000004077,"c":0.0000004093,"v":0.0,"t":1734282000}
+{"o":0.0000004093,"h":0.000000414,"l":0.0000004091,"c":0.0000004131,"v":724898.4068999999,"t":1734285600}
+{"o":0.0000004131,"h":0.0000004154,"l":0.0000004107,"c":0.0000004124,"v":145471.412425,"t":1734289200}
+{"o":0.0000004124,"h":0.0000004153,"l":0.0000004105,"c":0.0000004125,"v":160495.348548,"t":1734292800}
+{"o":0.0000004125,"h":0.0000004198,"l":0.0000004071,"c":0.000000414,"v":951729.293184,"t":1734296400}
+{"o":0.000000414,"h":0.0000004164,"l":0.0000004086,"c":0.0000004097,"v":229767.0043,"t":1734300000}
+{"o":0.0000004097,"h":0.0000004145,"l":0.0000003985,"c":0.0000004029,"v":782926.502238,"t":1734303600}
+{"o":0.0000004029,"h":0.0000004158,"l":0.0000003973,"c":0.0000004038,"v":3954646.5268899999,"t":1734307200}
+{"o":0.0000004038,"h":0.0000004052,"l":0.0000004015,"c":0.0000004042,"v":2306806.8180229999,"t":1734310800}
+{"o":0.0000004042,"h":0.0000004107,"l":0.000000404,"c":0.0000004102,"v":0.0,"t":1734314400}
+{"o":0.0000004102,"h":0.0000004136,"l":0.0000003879,"c":0.0000003919,"v":6126714.1942170002,"t":1734318000}
+{"o":0.0000003919,"h":0.0000003927,"l":0.0000003902,"c":0.0000003916,"v":0.0,"t":1734321600}
+{"o":0.0000003916,"h":0.000000393,"l":0.0000003847,"c":0.000000385,"v":324619.994681,"t":1734325200}
+{"o":0.000000385,"h":0.0000003878,"l":0.000000383,"c":0.0000003864,"v":3590.047445,"t":1734328800}
+{"o":0.0000003864,"h":0.0000003884,"l":0.0000003842,"c":0.0000003857,"v":520716.045938,"t":1734332400}
+{"o":0.0000003857,"h":0.0000003916,"l":0.0000003818,"c":0.0000003876,"v":52577.49451,"t":1734336000}
+{"o":0.0000003876,"h":0.0000003905,"l":0.0000003809,"c":0.000000384,"v":1996514.185915,"t":1734339600}
+{"o":0.000000384,"h":0.00000039,"l":0.0000003834,"c":0.0000003858,"v":0.0,"t":1734343200}
+{"o":0.0000003858,"h":0.0000003948,"l":0.0000003739,"c":0.0000003807,"v":223255.081881,"t":1734346800}
+{"o":0.0000003807,"h":0.0000003847,"l":0.0000003741,"c":0.000000377,"v":2441665.4245580002,"t":1734350400}
+{"o":0.000000377,"h":0.0000003788,"l":0.0000003732,"c":0.0000003736,"v":0.0,"t":1734354000}
+{"o":0.0000003736,"h":0.0000003763,"l":0.0000003702,"c":0.0000003727,"v":245950.059595,"t":1734357600}
+{"o":0.0000003727,"h":0.0000003757,"l":0.0000003701,"c":0.0000003734,"v":250000.0,"t":1734361200}
+{"o":0.0000003734,"h":0.0000003737,"l":0.0000003688,"c":0.0000003707,"v":0.0,"t":1734364800}
+{"o":0.0000003707,"h":0.0000003796,"l":0.000000366,"c":0.000000378,"v":5272504.7688440001,"t":1734368400}
+{"o":0.000000378,"h":0.00000038,"l":0.0000003739,"c":0.000000374,"v":0.0,"t":1734372000}
+{"o":0.000000374,"h":0.0000003824,"l":0.0000003201,"c":0.0000003252,"v":25133939.0202569999,"t":1734375600}
+{"o":0.0000003252,"h":0.0000003301,"l":0.0000003249,"c":0.0000003281,"v":0.0,"t":1734379200}
+{"o":0.0000003281,"h":0.0000003281,"l":0.0000003245,"c":0.0000003246,"v":0.0,"t":1734382800}
+{"o":0.0000003246,"h":0.0000003276,"l":0.0000003242,"c":0.0000003259,"v":0.0,"t":1734386400}
+{"o":0.0000003259,"h":0.000000329,"l":0.0000003251,"c":0.0000003285,"v":0.0,"t":1734390000}
+{"o":0.0000003285,"h":0.0000003639,"l":0.0000003277,"c":0.00000036,"v":15941573.5549660008,"t":1734393600}
+{"o":0.00000036,"h":0.0000003607,"l":0.0000003529,"c":0.0000003538,"v":1000000.0,"t":1734397200}
+{"o":0.0000003538,"h":0.0000003556,"l":0.0000003455,"c":0.0000003478,"v":4399865.7077949997,"t":1734400800}
+{"o":0.0000003478,"h":0.0000003498,"l":0.000000345,"c":0.0000003454,"v":0.0,"t":1734404400}
+{"o":0.0000003454,"h":0.0000003505,"l":0.0000003449,"c":0.0000003473,"v":0.0,"t":1734408000}
+{"o":0.0000003473,"h":0.0000003492,"l":0.0000003408,"c":0.0000003412,"v":14325.005816,"t":1734411600}
+{"o":0.0000003412,"h":0.000000343,"l":0.0000003396,"c":0.000000341,"v":0.0,"t":1734415200}
+{"o":0.000000341,"h":0.0000003441,"l":0.0000003387,"c":0.0000003428,"v":151520.648547,"t":1734418800}
+{"o":0.0000003428,"h":0.0000003447,"l":0.0000003381,"c":0.0000003403,"v":0.0,"t":1734422400}
+{"o":0.0000003403,"h":0.0000003509,"l":0.0000003325,"c":0.0000003422,"v":27915.082959,"t":1734426000}
+{"o":0.0000003422,"h":0.0000003457,"l":0.0000003393,"c":0.000000341,"v":148706.822039,"t":1734429600}
+{"o":0.000000341,"h":0.0000003438,"l":0.0000003397,"c":0.0000003425,"v":269190.0,"t":1734433200}
+{"o":0.0000003425,"h":0.000000348,"l":0.000000331,"c":0.0000003381,"v":1479601.434595,"t":1734436800}
+{"o":0.0000003381,"h":0.000000347,"l":0.000000338,"c":0.0000003441,"v":0.0,"t":1734440400}
+{"o":0.0000003441,"h":0.0000003512,"l":0.0000003369,"c":0.00000034,"v":1232551.654352,"t":1734444000}
+{"o":0.00000034,"h":0.0000003479,"l":0.0000003351,"c":0.0000003376,"v":3260410.4924439997,"t":1734447600}
+{"o":0.0000003376,"h":0.0000003431,"l":0.0000003275,"c":0.0000003324,"v":5704.833935,"t":1734451200}
+{"o":0.0000003324,"h":0.0000003354,"l":0.0000003303,"c":0.0000003316,"v":0.0,"t":1734454800}
+{"o":0.0000003316,"h":0.0000003358,"l":0.0000003295,"c":0.0000003311,"v":0.0,"t":1734458400}
+{"o":0.0000003311,"h":0.0000003336,"l":0.0000003297,"c":0.0000003317,"v":0.0,"t":1734462000}
+{"o":0.0000003317,"h":0.0000003397,"l":0.0000003155,"c":0.0000003185,"v":15807635.7835110016,"t":1734465600}
+{"o":0.0000003185,"h":0.0000003208,"l":0.000000318,"c":0.0000003195,"v":0.0,"t":1734469200}
+{"o":0.0000003195,"h":0.0000003258,"l":0.000000301,"c":0.000000304,"v":164519.848727,"t":1734472800}
+{"o":0.000000304,"h":0.0000003083,"l":0.0000003012,"c":0.0000003038,"v":1124234.3133460002,"t":1734476400}
+{"o":0.0000003038,"h":0.0000003058,"l":0.0000002893,"c":0.0000002938,"v":5250877.2151410002,"t":1734480000}
+{"o":0.0000002938,"h":0.0000003022,"l":0.0000002917,"c":0.0000003006,"v":30000.0,"t":1734483600}
+{"o":0.0000003006,"h":0.0000003017,"l":0.0000002976,"c":0.0000003004,"v":0.0,"t":1734487200}
+{"o":0.0000003004,"h":0.0000003028,"l":0.0000002901,"c":0.0000002932,"v":864717.891293,"t":1734490800}
+{"o":0.0000002932,"h":0.0000002967,"l":0.0000002927,"c":0.0000002937,"v":0.0,"t":1734494400}
+{"o":0.0000002937,"h":0.0000002962,"l":0.0000002922,"c":0.0000002956,"v":0.0,"t":1734498000}
+{"o":0.0000002956,"h":0.0000002986,"l":0.0000002943,"c":0.0000002962,"v":0.0,"t":1734501600}
+{"o":0.0000002962,"h":0.000000297,"l":0.0000002891,"c":0.000000292,"v":51669.624873,"t":1734505200}
+{"o":0.000000292,"h":0.0000002942,"l":0.0000002902,"c":0.0000002922,"v":106.577266,"t":1734508800}
+{"o":0.0000002922,"h":0.0000002923,"l":0.0000002896,"c":0.000000291,"v":0.0,"t":1734512400}
+{"o":0.000000291,"h":0.0000002963,"l":0.0000002886,"c":0.0000002938,"v":782234.694191,"t":1734516000}
+{"o":0.0000002938,"h":0.0000003507,"l":0.0000002917,"c":0.0000003184,"v":48182218.8312280029,"t":1734519600}
+{"o":0.0000003184,"h":0.0000003314,"l":0.0000002957,"c":0.0000003181,"v":28874082.4899879955,"t":1734523200}
+{"o":0.0000003181,"h":0.0000003206,"l":0.0000003126,"c":0.0000003176,"v":866958.109806,"t":1734526800}
+{"o":0.0000003176,"h":0.0000003189,"l":0.000000315,"c":0.000000318,"v":0.0,"t":1734530400}
+{"o":0.000000318,"h":0.0000003193,"l":0.0000003132,"c":0.0000003147,"v":0.0,"t":1734534000}
+{"o":0.0000003147,"h":0.0000003185,"l":0.0000003136,"c":0.000000317,"v":0.0,"t":1734537600}
+{"o":0.000000317,"h":0.0000003203,"l":0.0000003118,"c":0.0000003143,"v":163915.392577,"t":1734541200}
+{"o":0.0000003143,"h":0.0000003163,"l":0.0000003123,"c":0.0000003125,"v":0.0,"t":1734544800}
+{"o":0.0000003125,"h":0.0000003219,"l":0.0000003119,"c":0.0000003216,"v":0.0,"t":1734548400}
+{"o":0.0000003216,"h":0.0000003313,"l":0.0000003202,"c":0.0000003288,"v":0.0,"t":1734552000}
+{"o":0.0000003288,"h":0.0000003361,"l":0.0000003138,"c":0.0000003212,"v":2267573.1188050001,"t":1734555600}
+{"o":0.0000003212,"h":0.0000003276,"l":0.0000003149,"c":0.0000003204,"v":522428.53357,"t":1734559200}
+{"o":0.0000003204,"h":0.0000003256,"l":0.0000003177,"c":0.0000003191,"v":1059221.3438530001,"t":1734562800}
+{"o":0.0000003191,"h":0.0000003207,"l":0.0000003152,"c":0.0000003169,"v":0.0,"t":1734566400}
+{"o":0.0000003169,"h":0.0000003252,"l":0.0000003158,"c":0.0000003233,"v":354524.150767,"t":1734570000}
+{"o":0.0000003233,"h":0.0000003315,"l":0.0000003104,"c":0.0000003106,"v":348382.92427,"t":1734573600}
+{"o":0.0000003106,"h":0.0000003259,"l":0.0000003028,"c":0.0000003198,"v":1538564.0792650001,"t":1734577200}
+{"o":0.0000003198,"h":0.0000003225,"l":0.0000003184,"c":0.0000003217,"v":0.0,"t":1734580800}
+{"o":0.0000003217,"h":0.0000003223,"l":0.0000003171,"c":0.0000003181,"v":0.0,"t":1734584400}
+{"o":0.0000003181,"h":0.0000003202,"l":0.000000316,"c":0.0000003174,"v":0.0,"t":1734588000}
+{"o":0.0000003174,"h":0.0000003236,"l":0.0000003138,"c":0.0000003207,"v":46448.275935,"t":1734591600}
+{"o":0.0000003207,"h":0.0000004235,"l":0.0000003207,"c":0.0000003383,"v":76135147.9716999829,"t":1734595200}
+{"o":0.0000003383,"h":0.0000003396,"l":0.0000003359,"c":0.0000003364,"v":0.0,"t":1734598800}
+{"o":0.0000003364,"h":0.0000003377,"l":0.0000003317,"c":0.0000003332,"v":312935.567933,"t":1734602400}
+{"o":0.0000003332,"h":0.0000003382,"l":0.0000003327,"c":0.0000003355,"v":2568809.6947130002,"t":1734606000}
+{"o":0.0000003355,"h":0.0000003418,"l":0.0000003334,"c":0.0000003397,"v":0.0,"t":1734609600}
+{"o":0.0000003397,"h":0.000000341,"l":0.0000003376,"c":0.0000003399,"v":0.0,"t":1734613200}
+{"o":0.0000003399,"h":0.0000003435,"l":0.0000003311,"c":0.0000003396,"v":704356.833472,"t":1734616800}
+{"o":0.0000003396,"h":0.0000003478,"l":0.0000003199,"c":0.0000003214,"v":4791137.4603789998,"t":1734620400}
+{"o":0.0000003214,"h":0.0000003265,"l":0.0000003192,"c":0.0000003204,"v":0.0,"t":1734624000}
+{"o":0.0000003204,"h":0.0000003389,"l":0.0000003203,"c":0.0000003352,"v":0.0,"t":1734627600}
+{"o":0.0000003352,"h":0.0000003548,"l":0.0000002899,"c":0.0000002966,"v":28943521.0,"t":1734631200}
+{"o":0.0000002966,"h":0.0000003091,"l":0.0000002941,"c":0.0000003013,"v":0.0,"t":1734634800}
+{"o":0.0000003013,"h":0.0000003088,"l":0.0000002668,"c":0.0000002699,"v":200583.83381,"t":1734638400}
+{"o":0.0000002699,"h":0.0000002745,"l":0.0000002622,"c":0.0000002706,"v":300783.497145,"t":1734642000}
+{"o":0.0000002706,"h":0.0000002736,"l":0.000000267,"c":0.0000002674,"v":0.0,"t":1734645600}
+{"o":0.0000002674,"h":0.0000002726,"l":0.0000002674,"c":0.0000002718,"v":0.0,"t":1734649200}
+{"o":0.0000002718,"h":0.0000002781,"l":0.0000002677,"c":0.0000002718,"v":66245.517483,"t":1734652800}
+{"o":0.0000002718,"h":0.0000002747,"l":0.0000002701,"c":0.0000002734,"v":0.0,"t":1734656400}
+{"o":0.0000002734,"h":0.000000274,"l":0.0000002655,"c":0.0000002673,"v":0.0,"t":1734660000}
+{"o":0.0000002673,"h":0.0000002707,"l":0.0000002668,"c":0.0000002703,"v":0.0,"t":1734663600}
+{"o":0.0000002703,"h":0.0000002726,"l":0.0000002682,"c":0.0000002724,"v":0.0,"t":1734667200}
+{"o":0.0000002724,"h":0.0000002763,"l":0.0000002714,"c":0.0000002754,"v":0.0,"t":1734670800}
+{"o":0.0000002754,"h":0.0000002822,"l":0.000000273,"c":0.0000002797,"v":0.0,"t":1734674400}
+{"o":0.0000002797,"h":0.0000002798,"l":0.0000002677,"c":0.0000002729,"v":633052.151179,"t":1734678000}
+{"o":0.0000002729,"h":0.0000003027,"l":0.0000002726,"c":0.0000002873,"v":0.0,"t":1734681600}
+{"o":0.0000002873,"h":0.0000002931,"l":0.000000263,"c":0.0000002826,"v":6395753.6165669998,"t":1734685200}
+{"o":0.0000002826,"h":0.0000002926,"l":0.0000002801,"c":0.0000002829,"v":0.0,"t":1734688800}
+{"o":0.0000002829,"h":0.0000002949,"l":0.0000002803,"c":0.0000002936,"v":0.0,"t":1734692400}
+{"o":0.0000002936,"h":0.0000002939,"l":0.0000002706,"c":0.000000273,"v":5894503.942489,"t":1734696000}
+{"o":0.000000273,"h":0.0000002755,"l":0.0000002658,"c":0.0000002663,"v":0.0,"t":1734699600}
+{"o":0.0000002663,"h":0.0000002718,"l":0.0000002646,"c":0.000000269,"v":184316.230009,"t":1734703200}
+{"o":0.000000269,"h":0.0000002762,"l":0.0000002649,"c":0.0000002726,"v":673041.98364,"t":1734706800}
+{"o":0.0000002726,"h":0.0000002749,"l":0.0000002669,"c":0.0000002698,"v":99757.254773,"t":1734710400}
+{"o":0.0000002698,"h":0.0000002711,"l":0.0000002669,"c":0.000000268,"v":0.0,"t":1734714000}
+{"o":0.000000268,"h":0.0000002743,"l":0.0000002674,"c":0.0000002721,"v":336403.804151,"t":1734717600}
+{"o":0.0000002721,"h":0.0000002721,"l":0.0000002682,"c":0.0000002705,"v":0.0,"t":1734721200}
+{"o":0.0000002705,"h":0.0000002745,"l":0.0000002675,"c":0.0000002698,"v":1149047.6335229999,"t":1734724800}
+{"o":0.0000002698,"h":0.0000002729,"l":0.000000258,"c":0.0000002581,"v":7322721.388491,"t":1734728400}
+{"o":0.0000002581,"h":0.000000259,"l":0.0000002557,"c":0.0000002559,"v":0.0,"t":1734732000}
+{"o":0.0000002559,"h":0.0000002562,"l":0.0000002522,"c":0.0000002522,"v":4936632.1120999996,"t":1734735600}
+{"o":0.0000002522,"h":0.000000269,"l":0.0000002515,"c":0.0000002659,"v":15471341.6073819976,"t":1734739200}
+{"o":0.0000002659,"h":0.0000002772,"l":0.0000002625,"c":0.0000002752,"v":6428793.1272189999,"t":1734742800}
+{"o":0.0000002752,"h":0.0000002791,"l":0.0000002745,"c":0.0000002784,"v":718321.3275220001,"t":1734746400}
+{"o":0.0000002784,"h":0.0000002804,"l":0.0000002777,"c":0.0000002793,"v":709207.222659,"t":1734750000}
+{"o":0.0000002793,"h":0.0000002795,"l":0.0000002762,"c":0.0000002762,"v":0.0,"t":1734753600}
+{"o":0.0000002762,"h":0.0000002766,"l":0.0000002667,"c":0.0000002669,"v":5570603.5872830003,"t":1734757200}
+{"o":0.0000002669,"h":0.0000002689,"l":0.0000002657,"c":0.0000002665,"v":0.0,"t":1734760800}
+{"o":0.0000002665,"h":0.0000002741,"l":0.000000263,"c":0.0000002741,"v":1747567.0849909999,"t":1734764400}
+{"o":0.0000002741,"h":0.0000002771,"l":0.000000273,"c":0.0000002764,"v":63720.299553,"t":1734768000}
+{"o":0.0000002764,"h":0.0000002794,"l":0.0000002758,"c":0.0000002784,"v":0.0,"t":1734771600}
+{"o":0.0000002784,"h":0.0000002802,"l":0.0000002692,"c":0.0000002712,"v":2731349.5670739999,"t":1734775200}
+{"o":0.0000002712,"h":0.0000002744,"l":0.000000271,"c":0.0000002734,"v":0.0,"t":1734778800}
+{"o":0.0000002734,"h":0.0000002825,"l":0.0000002731,"c":0.0000002818,"v":0.0,"t":1734782400}
+{"o":0.0000002818,"h":0.0000002879,"l":0.0000002795,"c":0.0000002841,"v":0.0,"t":1734786000}
+{"o":0.0000002841,"h":0.000000287,"l":0.0000002809,"c":0.0000002863,"v":0.0,"t":1734789600}
+{"o":0.0000002863,"h":0.0000002871,"l":0.0000002665,"c":0.0000002673,"v":25950.468033,"t":1734793200}
+{"o":0.0000002673,"h":0.0000002728,"l":0.0000002645,"c":0.0000002696,"v":36403.804151,"t":1734796800}
+{"o":0.0000002696,"h":0.0000002746,"l":0.0000002678,"c":0.0000002696,"v":0.0,"t":1734800400}
+{"o":0.0000002696,"h":0.0000002761,"l":0.0000002678,"c":0.0000002722,"v":0.0,"t":1734804000}
+{"o":0.0000002722,"h":0.000000278,"l":0.000000272,"c":0.0000002732,"v":0.0,"t":1734807600}
+{"o":0.0000002732,"h":0.0000002756,"l":0.0000002704,"c":0.0000002731,"v":0.0,"t":1734811200}
+{"o":0.0000002731,"h":0.0000002775,"l":0.0000002721,"c":0.0000002745,"v":0.0,"t":1734814800}
+{"o":0.0000002745,"h":0.0000002766,"l":0.0000002669,"c":0.0000002692,"v":181216.215594,"t":1734818400}
+{"o":0.0000002692,"h":0.0000002732,"l":0.0000002674,"c":0.0000002688,"v":0.0,"t":1734822000}
+{"o":0.0000002688,"h":0.0000002724,"l":0.000000266,"c":0.0000002681,"v":0.0,"t":1734825600}
+{"o":0.0000002681,"h":0.0000002703,"l":0.0000002652,"c":0.0000002669,"v":0.0,"t":1734829200}
+{"o":0.0000002669,"h":0.000000272,"l":0.0000002653,"c":0.000000271,"v":1331269.5492370001,"t":1734832800}
+{"o":0.000000271,"h":0.0000002731,"l":0.0000002681,"c":0.0000002699,"v":0.0,"t":1734836400}
+{"o":0.0000002699,"h":0.0000002739,"l":0.0000002688,"c":0.0000002739,"v":0.0,"t":1734840000}
+{"o":0.0000002739,"h":0.0000002771,"l":0.0000002725,"c":0.0000002728,"v":0.0,"t":1734843600}
+{"o":0.0000002728,"h":0.0000002737,"l":0.0000002682,"c":0.0000002691,"v":0.0,"t":1734847200}
+{"o":0.0000002691,"h":0.0000002697,"l":0.0000002667,"c":0.0000002674,"v":0.0,"t":1734850800}
+{"o":0.0000002674,"h":0.0000002681,"l":0.0000002653,"c":0.0000002674,"v":0.0,"t":1734854400}
+{"o":0.0000002674,"h":0.0000002683,"l":0.0000002637,"c":0.0000002656,"v":0.0,"t":1734858000}
+{"o":0.0000002656,"h":0.000000266,"l":0.0000002636,"c":0.0000002655,"v":0.0,"t":1734861600}
+{"o":0.0000002655,"h":0.0000002658,"l":0.0000002635,"c":0.0000002641,"v":0.0,"t":1734865200}
+{"o":0.0000002641,"h":0.0000002655,"l":0.0000002623,"c":0.000000265,"v":0.0,"t":1734868800}
+{"o":0.000000265,"h":0.0000002671,"l":0.0000002637,"c":0.0000002666,"v":0.0,"t":1734872400}
+{"o":0.0000002666,"h":0.0000002753,"l":0.0000002661,"c":0.0000002753,"v":0.0,"t":1734876000}
+{"o":0.0000002753,"h":0.0000002753,"l":0.0000002662,"c":0.000000267,"v":2846057.3832200002,"t":1734879600}
+{"o":0.000000267,"h":0.0000002691,"l":0.0000002647,"c":0.0000002654,"v":0.0,"t":1734883200}
+{"o":0.0000002654,"h":0.0000002681,"l":0.0000002648,"c":0.0000002674,"v":118986.586969,"t":1734886800}
+{"o":0.0000002674,"h":0.0000002682,"l":0.000000264,"c":0.0000002671,"v":0.0,"t":1734890400}
+{"o":0.0000002671,"h":0.0000002733,"l":0.0000002589,"c":0.0000002644,"v":326746.297875,"t":1734894000}
+{"o":0.0000002644,"h":0.0000002691,"l":0.0000002606,"c":0.0000002631,"v":25476.163013,"t":1734897600}
+{"o":0.0000002631,"h":0.0000002651,"l":0.0000002609,"c":0.0000002643,"v":481719.175209,"t":1734901200}
+{"o":0.0000002643,"h":0.0000002688,"l":0.0000002613,"c":0.0000002616,"v":1243168.881975,"t":1734904800}
+{"o":0.0000002616,"h":0.0000002639,"l":0.0000002603,"c":0.0000002627,"v":0.0,"t":1734908400}
+{"o":0.0000002627,"h":0.0000002669,"l":0.0000002626,"c":0.0000002647,"v":0.0,"t":1734912000}
+{"o":0.0000002647,"h":0.0000002687,"l":0.0000002605,"c":0.000000266,"v":0.0,"t":1734915600}
+{"o":0.000000266,"h":0.0000002688,"l":0.0000002635,"c":0.0000002639,"v":0.0,"t":1734919200}
+{"o":0.0000002639,"h":0.0000002647,"l":0.0000002487,"c":0.0000002502,"v":4654394.4671510002,"t":1734922800}
+{"o":0.0000002502,"h":0.0000002522,"l":0.0000002482,"c":0.0000002522,"v":0.0,"t":1734926400}
+{"o":0.0000002522,"h":0.0000002575,"l":0.0000002513,"c":0.0000002562,"v":134564.724583,"t":1734930000}
+{"o":0.0000002562,"h":0.0000002609,"l":0.0000002555,"c":0.0000002607,"v":0.0,"t":1734933600}
+{"o":0.0000002607,"h":0.0000002622,"l":0.0000002439,"c":0.0000002446,"v":14621658.1448539998,"t":1734937200}
+{"o":0.0000002446,"h":0.0000002453,"l":0.000000233,"c":0.0000002332,"v":10148.452092,"t":1734940800}
+{"o":0.0000002332,"h":0.0000002412,"l":0.0000002303,"c":0.0000002405,"v":4178387.9721360002,"t":1734944400}
+{"o":0.0000002405,"h":0.0000002414,"l":0.0000002392,"c":0.00000024,"v":0.0,"t":1734948000}
+{"o":0.00000024,"h":0.0000002424,"l":0.0000002394,"c":0.0000002421,"v":0.0,"t":1734951600}
+{"o":0.0000002421,"h":0.0000002431,"l":0.0000002402,"c":0.0000002412,"v":0.0,"t":1734955200}
+{"o":0.0000002412,"h":0.0000002453,"l":0.0000002409,"c":0.0000002433,"v":0.0,"t":1734958800}
+{"o":0.0000002433,"h":0.0000002451,"l":0.0000002402,"c":0.0000002419,"v":0.0,"t":1734962400}
+{"o":0.0000002419,"h":0.0000002479,"l":0.0000002392,"c":0.0000002474,"v":123877.114255,"t":1734966000}
+{"o":0.0000002474,"h":0.0000002482,"l":0.0000002412,"c":0.0000002418,"v":0.0,"t":1734969600}
+{"o":0.0000002418,"h":0.0000002432,"l":0.0000002389,"c":0.0000002411,"v":13504.694571,"t":1734973200}
+{"o":0.0000002411,"h":0.0000002421,"l":0.0000002392,"c":0.0000002405,"v":0.0,"t":1734976800}
+{"o":0.0000002405,"h":0.0000002407,"l":0.0000002347,"c":0.0000002375,"v":0.0,"t":1734980400}
+{"o":0.0000002375,"h":0.000000243,"l":0.0000002322,"c":0.0000002373,"v":123877.114255,"t":1734984000}
+{"o":0.0000002373,"h":0.000000239,"l":0.0000002343,"c":0.0000002385,"v":0.0,"t":1734987600}
+{"o":0.0000002385,"h":0.000000239,"l":0.0000002353,"c":0.0000002355,"v":0.0,"t":1734991200}
+{"o":0.0000002355,"h":0.0000002397,"l":0.0000002353,"c":0.0000002384,"v":0.0,"t":1734994800}
+{"o":0.0000002384,"h":0.0000002418,"l":0.000000238,"c":0.0000002399,"v":327829.751272,"t":1734998400}
+{"o":0.0000002399,"h":0.0000002446,"l":0.0000002393,"c":0.0000002444,"v":427311.184045,"t":1735002000}
+{"o":0.0000002444,"h":0.0000002464,"l":0.0000002419,"c":0.0000002441,"v":0.0,"t":1735005600}
+{"o":0.0000002441,"h":0.0000002442,"l":0.0000002385,"c":0.0000002387,"v":813811.712912,"t":1735009200}
+{"o":0.0000002387,"h":0.0000002413,"l":0.0000002372,"c":0.0000002393,"v":427311.184045,"t":1735012800}
+{"o":0.0000002393,"h":0.0000002402,"l":0.000000238,"c":0.0000002381,"v":0.0,"t":1735016400}
+{"o":0.0000002381,"h":0.0000002404,"l":0.0000002379,"c":0.0000002401,"v":0.0,"t":1735020000}
+{"o":0.0000002401,"h":0.000000241,"l":0.000000238,"c":0.0000002385,"v":0.0,"t":1735023600}
+{"o":0.0000002385,"h":0.0000002431,"l":0.0000002352,"c":0.0000002407,"v":1257105.289999,"t":1735027200}
+{"o":0.0000002407,"h":0.0000002428,"l":0.0000002392,"c":0.0000002411,"v":0.0,"t":1735030800}
+{"o":0.0000002411,"h":0.0000002436,"l":0.0000002406,"c":0.0000002435,"v":0.0,"t":1735034400}
+{"o":0.0000002435,"h":0.0000002517,"l":0.0000002402,"c":0.0000002485,"v":6155624.9963480001,"t":1735038000}
+{"o":0.0000002485,"h":0.0000002507,"l":0.0000002468,"c":0.0000002491,"v":261260.41711,"t":1735041600}
+{"o":0.0000002491,"h":0.0000002541,"l":0.0000002437,"c":0.0000002486,"v":3202241.067601,"t":1735045200}
+{"o":0.0000002486,"h":0.0000002506,"l":0.0000002482,"c":0.0000002498,"v":0.0,"t":1735048800}
+{"o":0.0000002498,"h":0.000000261,"l":0.000000244,"c":0.0000002543,"v":1171847.5090619999,"t":1735052400}
+{"o":0.0000002543,"h":0.0000002571,"l":0.0000002531,"c":0.0000002569,"v":0.0,"t":1735056000}
+{"o":0.0000002569,"h":0.000000259,"l":0.0000002548,"c":0.0000002556,"v":0.0,"t":1735059600}
+{"o":0.0000002556,"h":0.0000002567,"l":0.0000002531,"c":0.0000002558,"v":0.0,"t":1735063200}
+{"o":0.0000002558,"h":0.000000258,"l":0.0000002553,"c":0.0000002574,"v":0.0,"t":1735066800}
+{"o":0.0000002574,"h":0.0000002602,"l":0.0000002571,"c":0.0000002584,"v":0.0,"t":1735070400}
+{"o":0.0000002584,"h":0.0000002688,"l":0.000000254,"c":0.0000002653,"v":10728713.366001999,"t":1735074000}
+{"o":0.0000002653,"h":0.0000002683,"l":0.000000264,"c":0.0000002672,"v":1931458.7873480001,"t":1735077600}
+{"o":0.0000002672,"h":0.0000002698,"l":0.0000002653,"c":0.0000002683,"v":18635.790974,"t":1735081200}
+{"o":0.0000002683,"h":0.0000002693,"l":0.0000002672,"c":0.0000002678,"v":0.0,"t":1735084800}
+{"o":0.0000002678,"h":0.000000269,"l":0.0000002617,"c":0.0000002665,"v":55753.973205,"t":1735088400}
+{"o":0.0000002665,"h":0.0000002666,"l":0.0000002631,"c":0.0000002634,"v":1022.523844,"t":1735092000}
+{"o":0.0000002634,"h":0.0000002661,"l":0.0000002623,"c":0.0000002657,"v":0.0,"t":1735095600}
+{"o":0.0000002657,"h":0.0000002676,"l":0.0000002601,"c":0.000000261,"v":7723773.7071040003,"t":1735099200}
+{"o":0.000000261,"h":0.0000002623,"l":0.0000002534,"c":0.0000002542,"v":1501185.270122,"t":1735102800}
+{"o":0.0000002542,"h":0.0000002559,"l":0.0000002527,"c":0.0000002549,"v":0.0,"t":1735106400}
+{"o":0.0000002549,"h":0.0000002585,"l":0.0000002506,"c":0.0000002527,"v":1285065.6550050001,"t":1735110000}
+{"o":0.0000002527,"h":0.0000002537,"l":0.0000002515,"c":0.0000002531,"v":0.0,"t":1735113600}
+{"o":0.0000002531,"h":0.0000002537,"l":0.0000002499,"c":0.0000002508,"v":279345.524089,"t":1735117200}
+{"o":0.0000002508,"h":0.0000002527,"l":0.0000002464,"c":0.0000002515,"v":0.0,"t":1735120800}
+{"o":0.0000002515,"h":0.0000002545,"l":0.0000002507,"c":0.0000002536,"v":0.0,"t":1735124400}
+{"o":0.0000002536,"h":0.0000002545,"l":0.0000002522,"c":0.0000002532,"v":0.0,"t":1735128000}
+{"o":0.0000002532,"h":0.0000002535,"l":0.0000002519,"c":0.0000002521,"v":0.0,"t":1735131600}
+{"o":0.0000002521,"h":0.0000002522,"l":0.000000249,"c":0.0000002496,"v":0.0,"t":1735135200}
+{"o":0.0000002496,"h":0.0000002521,"l":0.0000002495,"c":0.0000002505,"v":0.0,"t":1735138800}
+{"o":0.0000002505,"h":0.0000002532,"l":0.0000002496,"c":0.0000002513,"v":63208.90838,"t":1735142400}
+{"o":0.0000002513,"h":0.0000002524,"l":0.0000002495,"c":0.0000002496,"v":0.0,"t":1735146000}
+{"o":0.0000002496,"h":0.0000002524,"l":0.0000002434,"c":0.0000002447,"v":6106931.1586379996,"t":1735149600}
+{"o":0.0000002447,"h":0.0000002457,"l":0.0000002413,"c":0.0000002444,"v":1615762.0305890001,"t":1735153200}
+{"o":0.0000002444,"h":0.0000002463,"l":0.0000002433,"c":0.0000002458,"v":0.0,"t":1735156800}
+{"o":0.0000002458,"h":0.0000002482,"l":0.000000245,"c":0.0000002479,"v":0.0,"t":1735160400}
+{"o":0.0000002479,"h":0.0000002489,"l":0.0000002445,"c":0.0000002452,"v":6296.537264,"t":1735164000}
+{"o":0.0000002452,"h":0.0000002454,"l":0.0000002438,"c":0.0000002443,"v":400000.0,"t":1735167600}
+{"o":0.0000002443,"h":0.0000002485,"l":0.0000002409,"c":0.0000002478,"v":228473.083213,"t":1735171200}
+{"o":0.0000002478,"h":0.0000002484,"l":0.0000002425,"c":0.000000244,"v":51946.391911,"t":1735174800}
+{"o":0.000000244,"h":0.0000002452,"l":0.0000002413,"c":0.0000002438,"v":0.0,"t":1735178400}
+{"o":0.0000002438,"h":0.0000002456,"l":0.0000002432,"c":0.0000002444,"v":0.0,"t":1735182000}
+{"o":0.0000002444,"h":0.0000002483,"l":0.0000002444,"c":0.0000002462,"v":0.0,"t":1735185600}
+{"o":0.0000002462,"h":0.0000002477,"l":0.0000002456,"c":0.0000002469,"v":0.0,"t":1735189200}
+{"o":0.0000002469,"h":0.0000002504,"l":0.0000002463,"c":0.0000002477,"v":0.0,"t":1735192800}
+{"o":0.0000002477,"h":0.0000002498,"l":0.0000002406,"c":0.0000002437,"v":2078827.4088809998,"t":1735196400}
+{"o":0.0000002437,"h":0.0000002502,"l":0.0000002349,"c":0.0000002408,"v":124517.0,"t":1735200000}
+{"o":0.0000002408,"h":0.0000002411,"l":0.0000002392,"c":0.0000002404,"v":0.0,"t":1735203600}
+{"o":0.0000002404,"h":0.0000002425,"l":0.0000002396,"c":0.0000002411,"v":0.0,"t":1735207200}
+{"o":0.0000002411,"h":0.0000002412,"l":0.0000002386,"c":0.0000002401,"v":0.0,"t":1735210800}
+{"o":0.0000002401,"h":0.0000002414,"l":0.0000002396,"c":0.000000241,"v":0.0,"t":1735214400}
+{"o":0.000000241,"h":0.0000002433,"l":0.00000024,"c":0.0000002409,"v":0.0,"t":1735218000}
+{"o":0.0000002409,"h":0.0000002428,"l":0.0000002396,"c":0.0000002415,"v":0.0,"t":1735221600}
+{"o":0.0000002415,"h":0.0000002424,"l":0.0000002397,"c":0.0000002414,"v":0.0,"t":1735225200}
+{"o":0.0000002414,"h":0.0000002419,"l":0.0000002385,"c":0.0000002389,"v":0.0,"t":1735228800}
+{"o":0.0000002389,"h":0.0000002491,"l":0.0000002388,"c":0.0000002479,"v":5173553.9956279993,"t":1735232400}
+{"o":0.0000002479,"h":0.0000002491,"l":0.0000002464,"c":0.0000002465,"v":0.0,"t":1735236000}
+{"o":0.0000002465,"h":0.0000002492,"l":0.0000002463,"c":0.0000002468,"v":0.0,"t":1735239600}
+{"o":0.0000002468,"h":0.0000002496,"l":0.0000002454,"c":0.0000002472,"v":613789.367249,"t":1735243200}
+{"o":0.0000002472,"h":0.0000002496,"l":0.0000002452,"c":0.0000002458,"v":0.0,"t":1735246800}
+{"o":0.0000002458,"h":0.0000002467,"l":0.000000245,"c":0.0000002464,"v":0.0,"t":1735250400}
+{"o":0.0000002464,"h":0.0000002489,"l":0.0000002461,"c":0.0000002471,"v":0.0,"t":1735254000}
+{"o":0.0000002471,"h":0.0000002487,"l":0.000000246,"c":0.0000002464,"v":0.0,"t":1735257600}
+{"o":0.0000002464,"h":0.0000002495,"l":0.0000002452,"c":0.0000002465,"v":0.0,"t":1735261200}
+{"o":0.0000002465,"h":0.0000002477,"l":0.0000002447,"c":0.0000002467,"v":0.0,"t":1735264800}
+{"o":0.0000002467,"h":0.0000002473,"l":0.0000002454,"c":0.0000002459,"v":0.0,"t":1735268400}
+{"o":0.0000002459,"h":0.000000246,"l":0.000000243,"c":0.0000002454,"v":0.0,"t":1735272000}
+{"o":0.0000002454,"h":0.0000002534,"l":0.0000002418,"c":0.0000002429,"v":4911567.9593460001,"t":1735275600}
+{"o":0.0000002429,"h":0.0000002429,"l":0.0000002407,"c":0.0000002407,"v":0.0,"t":1735279200}
+{"o":0.0000002407,"h":0.0000002474,"l":0.0000002404,"c":0.0000002462,"v":0.0,"t":1735282800}
+{"o":0.0000002462,"h":0.0000002463,"l":0.0000002414,"c":0.0000002432,"v":0.0,"t":1735286400}
+{"o":0.0000002432,"h":0.0000002434,"l":0.0000002365,"c":0.0000002381,"v":0.0,"t":1735290000}
+{"o":0.0000002381,"h":0.0000002433,"l":0.0000002373,"c":0.0000002407,"v":0.0,"t":1735293600}
+{"o":0.0000002407,"h":0.0000002418,"l":0.00000024,"c":0.0000002402,"v":1288.725384,"t":1735297200}
+{"o":0.0000002402,"h":0.0000002413,"l":0.0000002401,"c":0.0000002409,"v":0.0,"t":1735300800}
+{"o":0.0000002409,"h":0.0000002431,"l":0.0000002406,"c":0.0000002426,"v":0.0,"t":1735304400}
+{"o":0.0000002426,"h":0.0000002469,"l":0.0000002424,"c":0.0000002452,"v":0.0,"t":1735308000}
+{"o":0.0000002452,"h":0.0000002512,"l":0.0000002451,"c":0.0000002497,"v":0.0,"t":1735311600}
+{"o":0.0000002497,"h":0.000000252,"l":0.000000249,"c":0.0000002492,"v":0.0,"t":1735315200}
+{"o":0.0000002492,"h":0.0000002518,"l":0.0000002465,"c":0.0000002469,"v":0.0,"t":1735318800}
+{"o":0.0000002469,"h":0.0000002476,"l":0.0000002455,"c":0.0000002458,"v":0.0,"t":1735322400}
+{"o":0.0000002458,"h":0.0000002488,"l":0.0000002454,"c":0.000000246,"v":0.0,"t":1735326000}
+{"o":0.000000246,"h":0.0000002493,"l":0.0000002458,"c":0.0000002472,"v":0.0,"t":1735329600}
+{"o":0.0000002472,"h":0.000000249,"l":0.0000002469,"c":0.0000002488,"v":0.0,"t":1735333200}
+{"o":0.0000002488,"h":0.0000002498,"l":0.0000002386,"c":0.0000002426,"v":195457.807459,"t":1735336800}
+{"o":0.0000002426,"h":0.0000002449,"l":0.000000238,"c":0.0000002391,"v":1754682.7713629999,"t":1735340400}
+{"o":0.0000002391,"h":0.0000002412,"l":0.0000002374,"c":0.0000002397,"v":206579.704356,"t":1735344000}
+{"o":0.0000002397,"h":0.0000002409,"l":0.0000002375,"c":0.0000002396,"v":0.0,"t":1735347600}
+{"o":0.0000002396,"h":0.000000243,"l":0.0000002381,"c":0.0000002412,"v":0.0,"t":1735351200}
+{"o":0.0000002412,"h":0.0000002415,"l":0.0000002389,"c":0.00000024,"v":0.0,"t":1735354800}
+{"o":0.00000024,"h":0.000000241,"l":0.0000002396,"c":0.0000002408,"v":0.0,"t":1735358400}
+{"o":0.0000002408,"h":0.0000002419,"l":0.0000002384,"c":0.0000002389,"v":0.0,"t":1735362000}
+{"o":0.0000002389,"h":0.0000002399,"l":0.0000002386,"c":0.0000002392,"v":0.0,"t":1735365600}
+{"o":0.0000002392,"h":0.0000002402,"l":0.0000002383,"c":0.0000002399,"v":0.0,"t":1735369200}
+{"o":0.0000002399,"h":0.0000002413,"l":0.0000002382,"c":0.0000002384,"v":0.0,"t":1735372800}
+{"o":0.0000002384,"h":0.0000002386,"l":0.0000002343,"c":0.000000236,"v":4157001.9135369998,"t":1735376400}
+{"o":0.000000236,"h":0.0000002369,"l":0.0000002356,"c":0.0000002366,"v":0.0,"t":1735380000}
+{"o":0.0000002366,"h":0.0000002366,"l":0.000000233,"c":0.0000002348,"v":0.0,"t":1735383600}
+{"o":0.0000002348,"h":0.0000002357,"l":0.0000002333,"c":0.0000002353,"v":0.0,"t":1735387200}
+{"o":0.0000002353,"h":0.0000002354,"l":0.0000002331,"c":0.0000002335,"v":0.0,"t":1735390800}
+{"o":0.0000002335,"h":0.0000002351,"l":0.0000002307,"c":0.0000002323,"v":206579.704356,"t":1735394400}
+{"o":0.0000002323,"h":0.0000002323,"l":0.0000002304,"c":0.0000002318,"v":0.0,"t":1735398000}
+{"o":0.0000002318,"h":0.0000002337,"l":0.0000002288,"c":0.0000002301,"v":1596036.214743,"t":1735401600}
+{"o":0.0000002301,"h":0.0000002341,"l":0.0000002266,"c":0.0000002314,"v":2123120.22566,"t":1735405200}
+{"o":0.0000002314,"h":0.000000233,"l":0.0000002299,"c":0.0000002327,"v":0.0,"t":1735408800}
+{"o":0.0000002327,"h":0.0000002331,"l":0.0000002322,"c":0.0000002326,"v":0.0,"t":1735412400}
+{"o":0.0000002326,"h":0.0000002349,"l":0.0000002323,"c":0.0000002333,"v":0.0,"t":1735416000}
+{"o":0.0000002333,"h":0.0000002337,"l":0.0000002317,"c":0.0000002318,"v":0.0,"t":1735419600}
+{"o":0.0000002318,"h":0.0000002345,"l":0.0000002287,"c":0.0000002331,"v":662711.531161,"t":1735423200}
+{"o":0.0000002331,"h":0.0000002342,"l":0.0000002323,"c":0.0000002327,"v":0.0,"t":1735426800}
+{"o":0.0000002327,"h":0.0000002348,"l":0.0000002325,"c":0.0000002345,"v":0.0,"t":1735430400}
+{"o":0.0000002345,"h":0.0000002379,"l":0.0000002339,"c":0.0000002362,"v":0.0,"t":1735434000}
+{"o":0.0000002362,"h":0.0000002365,"l":0.0000002336,"c":0.0000002349,"v":0.0,"t":1735437600}
+{"o":0.0000002349,"h":0.0000002354,"l":0.0000002334,"c":0.0000002336,"v":0.0,"t":1735441200}
+{"o":0.0000005262,"h":0.000002057,"l":0.0000000535,"c":0.0000000607,"v":3929080513.6563577652,"t":1731632400}
+{"o":0.0000000607,"h":0.0000011697,"l":0.0000000472,"c":0.0000002746,"v":2093498759.7685508728,"t":1731636000}
+{"o":0.0000002746,"h":0.0000015771,"l":0.0000001843,"c":0.0000013853,"v":2030921966.2748727798,"t":1731639600}
+{"o":0.0000013853,"h":0.0000055488,"l":0.000001366,"c":0.000002461,"v":1399945856.0606086254,"t":1731643200}
+{"o":0.000002461,"h":0.0000025852,"l":0.0000003795,"c":0.0000009635,"v":3084974776.120288372,"t":1731646800}
+{"o":0.0000009635,"h":0.0000021041,"l":0.0000007601,"c":0.0000009366,"v":800516017.3114032745,"t":1731650400}
+{"o":0.0000009366,"h":0.0000045248,"l":0.0000009329,"c":0.0000029128,"v":912370149.4772237539,"t":1731654000}
+{"o":0.0000029128,"h":0.0000033748,"l":0.0000020793,"c":0.000002736,"v":195948265.8572239876,"t":1731657600}
+{"o":0.000002736,"h":0.0000027406,"l":0.0000013981,"c":0.0000019538,"v":232331167.4786210358,"t":1731661200}
+{"o":0.0000019538,"h":0.0000037685,"l":0.0000019416,"c":0.0000029381,"v":125822977.1420969665,"t":1731664800}
+{"o":0.0000029381,"h":0.0000035584,"l":0.0000014606,"c":0.000001521,"v":107281871.7092379928,"t":1731668400}
+{"o":0.000001521,"h":0.0000029782,"l":0.0000015028,"c":0.0000027439,"v":142789701.0347190201,"t":1731672000}
+{"o":0.0000027439,"h":0.0000036306,"l":0.0000011666,"c":0.0000013397,"v":281210189.068636179,"t":1731675600}
+{"o":0.0000013397,"h":0.0000014737,"l":0.0000008808,"c":0.0000014142,"v":148950913.3619979024,"t":1731679200}
+{"o":0.0000014142,"h":0.0000014464,"l":0.0000007923,"c":0.0000011222,"v":106630258.5966080278,"t":1731682800}
+{"o":0.0000011222,"h":0.0000014408,"l":0.0000010882,"c":0.0000010979,"v":71645860.5045489967,"t":1731686400}
+{"o":0.0000010979,"h":0.0000020529,"l":0.0000008995,"c":0.0000014547,"v":143502324.6834940016,"t":1731690000}
+{"o":0.0000014547,"h":0.0000014674,"l":0.0000007779,"c":0.0000009265,"v":246711841.7474142015,"t":1731693600}
+{"o":0.0000009265,"h":0.0000010571,"l":0.0000005514,"c":0.0000005545,"v":195111776.1189381182,"t":1731697200}
+{"o":0.0000005545,"h":0.0000021058,"l":0.0000005424,"c":0.0000013321,"v":257238773.8079620004,"t":1731700800}
+{"o":0.0000013321,"h":0.0000032593,"l":0.0000013117,"c":0.0000023792,"v":197569593.2175890207,"t":1731704400}
+{"o":0.0000023792,"h":0.0000023952,"l":0.0000017277,"c":0.0000018067,"v":35515085.3508379906,"t":1731708000}
+{"o":0.0000018067,"h":0.000001807,"l":0.000001329,"c":0.0000013415,"v":46158625.6049779952,"t":1731711600}
+{"o":0.0000013415,"h":0.0000017016,"l":0.0000010213,"c":0.000001684,"v":80632825.65634799,"t":1731715200}
+{"o":0.000001684,"h":0.0000029345,"l":0.0000016698,"c":0.0000021393,"v":188837415.4478869736,"t":1731718800}
+{"o":0.0000021393,"h":0.0000024724,"l":0.0000015699,"c":0.0000015782,"v":76884064.9196909815,"t":1731722400}
+{"o":0.0000015782,"h":0.000001769,"l":0.0000013968,"c":0.0000015806,"v":59535838.4649690092,"t":1731726000}
+{"o":0.0000015806,"h":0.0000016341,"l":0.0000011595,"c":0.0000012174,"v":82438958.9414240122,"t":1731729600}
+{"o":0.0000012174,"h":0.0000045233,"l":0.0000012064,"c":0.0000029617,"v":144093745.6303129792,"t":1731733200}
+{"o":0.0000029617,"h":0.0000062253,"l":0.0000029617,"c":0.0000041996,"v":406567375.513078928,"t":1731736800}
+{"o":0.0000041996,"h":0.0000062488,"l":0.0000038803,"c":0.0000052821,"v":144349212.3247869313,"t":1731740400}
+{"o":0.0000052821,"h":0.0000114627,"l":0.0000050941,"c":0.0000095761,"v":240851482.5216702223,"t":1731744000}
+{"o":0.0000095761,"h":0.0000110113,"l":0.0000076287,"c":0.0000090242,"v":85787527.6687958837,"t":1731747600}
+{"o":0.0000090242,"h":0.0000097255,"l":0.0000067075,"c":0.000007323,"v":75334622.8697099835,"t":1731751200}
+{"o":0.000007323,"h":0.0000081821,"l":0.0000062458,"c":0.000007429,"v":77346850.8074389994,"t":1731754800}
+{"o":0.000007429,"h":0.0000075397,"l":0.0000057118,"c":0.0000058255,"v":29334725.0934700258,"t":1731758400}
+{"o":0.0000058255,"h":0.0000080478,"l":0.0000053891,"c":0.0000074184,"v":75882439.23010391,"t":1731762000}
+{"o":0.0000074184,"h":0.0000103722,"l":0.0000064315,"c":0.0000092477,"v":43564701.019689925,"t":1731765600}
+{"o":0.0000092477,"h":0.0000107314,"l":0.0000079015,"c":0.0000081421,"v":50920086.3108050153,"t":1731769200}
+{"o":0.0000081421,"h":0.0000116919,"l":0.0000068666,"c":0.0000116392,"v":45050204.7060140297,"t":1731772800}
+{"o":0.0000116392,"h":0.0000195394,"l":0.0000114872,"c":0.0000155801,"v":243277541.3955210447,"t":1731776400}
+{"o":0.0000155801,"h":0.0000156787,"l":0.0000106242,"c":0.0000112375,"v":52424975.5043660104,"t":1731780000}
+{"o":0.0000112375,"h":0.0000129831,"l":0.0000098547,"c":0.0000120318,"v":47859088.7984909713,"t":1731783600}
+{"o":0.0000120318,"h":0.0000121149,"l":0.0000080492,"c":0.0000093998,"v":77913734.9493129551,"t":1731787200}
+{"o":0.0000093998,"h":0.0000111382,"l":0.0000080364,"c":0.0000091702,"v":42202601.2209560126,"t":1731790800}
+{"o":0.0000091702,"h":0.000015326,"l":0.000009067,"c":0.0000126566,"v":66203357.6179610491,"t":1731794400}
+{"o":0.0000126566,"h":0.0000153881,"l":0.0000125185,"c":0.0000148165,"v":41688987.8288700506,"t":1731798000}
+{"o":0.0000148165,"h":0.000021794,"l":0.0000136354,"c":0.0000196684,"v":82219358.6619109362,"t":1731801600}
+{"o":0.0000196684,"h":0.0000279712,"l":0.0000179362,"c":0.0000220816,"v":79206480.9642128944,"t":1731805200}
+{"o":0.0000220816,"h":0.0000226198,"l":0.0000173268,"c":0.0000182377,"v":34885955.5622090176,"t":1731808800}
+{"o":0.0000182377,"h":0.0000207762,"l":0.0000158688,"c":0.0000162578,"v":35637233.2342709973,"t":1731812400}
+{"o":0.0000162578,"h":0.0000195434,"l":0.000015267,"c":0.0000160598,"v":22574890.3252519891,"t":1731816000}
+{"o":0.0000160598,"h":0.0000164967,"l":0.0000120316,"c":0.0000141946,"v":60127962.238260068,"t":1731819600}
+{"o":0.0000141946,"h":0.0000143933,"l":0.0000108912,"c":0.0000120793,"v":33305826.935376998,"t":1731823200}
+{"o":0.0000120793,"h":0.0000154024,"l":0.0000117577,"c":0.0000139525,"v":29120565.2236059792,"t":1731826800}
+{"o":0.0000139525,"h":0.0000305869,"l":0.0000131794,"c":0.0000220496,"v":91148195.1642630547,"t":1731830400}
+{"o":0.0000220496,"h":0.0000234402,"l":0.0000171433,"c":0.0000213565,"v":33658595.7982949615,"t":1731834000}
+{"o":0.0000213565,"h":0.0000214222,"l":0.0000156305,"c":0.0000167182,"v":28307457.5576059744,"t":1731837600}
+{"o":0.0000167182,"h":0.0000181092,"l":0.0000155878,"c":0.0000165542,"v":23723987.0507640205,"t":1731841200}
diff --git a/So11111111111111111111111111111111111111112_7YHPdtmjuEmgEA9bTWAWNSULacbjADxEKENL3XWL1RXC.json b/So11111111111111111111111111111111111111112_7YHPdtmjuEmgEA9bTWAWNSULacbjADxEKENL3XWL1RXC.json
new file mode 100644
index 0000000000000000000000000000000000000000..f7c53600a51a8d92f140515ccdc2d3e94257ccc4
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_7YHPdtmjuEmgEA9bTWAWNSULacbjADxEKENL3XWL1RXC.json
@@ -0,0 +1,4830 @@
+{"o":0.0000001772,"h":0.0000001797,"l":0.0000001764,"c":0.0000001773,"v":0.0,"t":1731844800}
+{"o":0.0000001773,"h":0.0000001812,"l":0.0000001772,"c":0.0000001797,"v":0.0,"t":1731848400}
+{"o":0.0000001797,"h":0.0000001801,"l":0.0000001746,"c":0.0000001749,"v":17582.306089,"t":1731852000}
+{"o":0.0000001749,"h":0.0000001758,"l":0.0000001736,"c":0.0000001745,"v":0.0,"t":1731855600}
+{"o":0.0000001745,"h":0.0000001758,"l":0.000000174,"c":0.0000001749,"v":0.0,"t":1731859200}
+{"o":0.0000001749,"h":0.0000001763,"l":0.000000174,"c":0.0000001747,"v":0.0,"t":1731862800}
+{"o":0.0000001747,"h":0.0000001766,"l":0.0000001743,"c":0.0000001753,"v":0.0,"t":1731866400}
+{"o":0.0000001753,"h":0.0000001784,"l":0.0000001734,"c":0.0000001755,"v":385404.740028,"t":1731870000}
+{"o":0.0000001755,"h":0.0000001767,"l":0.0000001742,"c":0.0000001752,"v":0.0,"t":1731873600}
+{"o":0.0000001752,"h":0.0000001775,"l":0.0000001746,"c":0.0000001774,"v":0.0,"t":1731877200}
+{"o":0.0000001774,"h":0.0000001784,"l":0.0000001753,"c":0.0000001759,"v":0.0,"t":1731880800}
+{"o":0.0000001759,"h":0.0000001788,"l":0.0000001732,"c":0.0000001756,"v":136443.053453,"t":1731884400}
+{"o":0.0000001756,"h":0.0000001782,"l":0.0000001749,"c":0.0000001774,"v":0.0,"t":1731888000}
+{"o":0.0000001774,"h":0.000000178,"l":0.000000174,"c":0.0000001755,"v":0.0,"t":1731891600}
+{"o":0.0000001755,"h":0.0000001763,"l":0.0000001738,"c":0.0000001746,"v":155478.852386,"t":1731895200}
+{"o":0.0000001746,"h":0.0000001763,"l":0.0000001713,"c":0.0000001715,"v":0.0,"t":1731898800}
+{"o":0.0000001715,"h":0.0000001738,"l":0.0000001706,"c":0.0000001725,"v":0.0,"t":1731902400}
+{"o":0.0000001725,"h":0.0000001771,"l":0.0000001712,"c":0.000000176,"v":33241.395767,"t":1731906000}
+{"o":0.000000176,"h":0.0000001772,"l":0.0000001754,"c":0.0000001767,"v":0.0,"t":1731909600}
+{"o":0.0000001767,"h":0.0000001784,"l":0.0000001749,"c":0.0000001752,"v":25000.0,"t":1731913200}
+{"o":0.0000001752,"h":0.0000001769,"l":0.0000001745,"c":0.0000001748,"v":0.0,"t":1731916800}
+{"o":0.0000001748,"h":0.0000001759,"l":0.0000001728,"c":0.0000001733,"v":0.0,"t":1731920400}
+{"o":0.0000001733,"h":0.0000001803,"l":0.0000001708,"c":0.0000001775,"v":993585.3129,"t":1731924000}
+{"o":0.0000001775,"h":0.0000001818,"l":0.0000001775,"c":0.0000001812,"v":0.0,"t":1731927600}
+{"o":0.0000001812,"h":0.000000182,"l":0.0000001798,"c":0.0000001808,"v":0.0,"t":1731931200}
+{"o":0.0000001808,"h":0.0000001842,"l":0.0000001801,"c":0.000000184,"v":0.0,"t":1731934800}
+{"o":0.000000184,"h":0.0000001845,"l":0.0000001793,"c":0.0000001817,"v":0.0,"t":1731938400}
+{"o":0.0000001817,"h":0.0000001827,"l":0.0000001792,"c":0.0000001805,"v":0.0,"t":1731942000}
+{"o":0.0000001805,"h":0.0000001841,"l":0.00000018,"c":0.000000183,"v":0.0,"t":1731945600}
+{"o":0.000000183,"h":0.0000001848,"l":0.0000001757,"c":0.0000001776,"v":202329.558225,"t":1731949200}
+{"o":0.0000001776,"h":0.0000001795,"l":0.0000001732,"c":0.0000001756,"v":1424139.8378130002,"t":1731952800}
+{"o":0.0000001756,"h":0.0000001787,"l":0.0000001747,"c":0.0000001765,"v":150000.0,"t":1731956400}
+{"o":0.0000001765,"h":0.0000001769,"l":0.0000001735,"c":0.0000001746,"v":0.0,"t":1731960000}
+{"o":0.0000001746,"h":0.0000001751,"l":0.0000001731,"c":0.000000175,"v":0.0,"t":1731963600}
+{"o":0.000000175,"h":0.0000001763,"l":0.0000001733,"c":0.000000175,"v":217429.082202,"t":1731967200}
+{"o":0.000000175,"h":0.0000001762,"l":0.0000001744,"c":0.0000001747,"v":0.0,"t":1731970800}
+{"o":0.0000001747,"h":0.0000001764,"l":0.0000001737,"c":0.0000001749,"v":0.0,"t":1731974400}
+{"o":0.0000001749,"h":0.0000001757,"l":0.0000001741,"c":0.0000001755,"v":0.0,"t":1731978000}
+{"o":0.0000001755,"h":0.0000001758,"l":0.0000001736,"c":0.0000001736,"v":0.0,"t":1731981600}
+{"o":0.0000001736,"h":0.0000001743,"l":0.0000001722,"c":0.0000001741,"v":0.0,"t":1731985200}
+{"o":0.0000001741,"h":0.0000001755,"l":0.0000001738,"c":0.0000001747,"v":0.0,"t":1731988800}
+{"o":0.0000001747,"h":0.000000194,"l":0.000000173,"c":0.0000001853,"v":58702989.4556819946,"t":1731992400}
+{"o":0.0000001853,"h":0.0000001855,"l":0.0000001835,"c":0.0000001835,"v":0.0,"t":1731996000}
+{"o":0.0000001835,"h":0.0000001841,"l":0.0000001796,"c":0.000000181,"v":6276045.9577639997,"t":1731999600}
+{"o":0.000000181,"h":0.0000001813,"l":0.0000001796,"c":0.0000001803,"v":0.0,"t":1732003200}
+{"o":0.0000001803,"h":0.0000001821,"l":0.0000001736,"c":0.0000001745,"v":7149728.1903919997,"t":1732006800}
+{"o":0.0000001745,"h":0.0000001748,"l":0.0000001736,"c":0.0000001736,"v":0.0,"t":1732010400}
+{"o":0.0000001736,"h":0.0000001756,"l":0.0000001729,"c":0.0000001751,"v":40772.52561,"t":1732014000}
+{"o":0.0000001751,"h":0.0000001761,"l":0.0000001714,"c":0.0000001729,"v":2815206.493669,"t":1732017600}
+{"o":0.0000001729,"h":0.0000001768,"l":0.0000001728,"c":0.0000001768,"v":0.0,"t":1732021200}
+{"o":0.0000001768,"h":0.0000001779,"l":0.000000173,"c":0.0000001739,"v":172620.510298,"t":1732024800}
+{"o":0.0000001739,"h":0.0000001747,"l":0.0000001726,"c":0.000000173,"v":0.0,"t":1732028400}
+{"o":0.000000173,"h":0.0000001734,"l":0.0000001718,"c":0.0000001721,"v":0.0,"t":1732032000}
+{"o":0.0000001721,"h":0.0000001735,"l":0.0000001712,"c":0.000000172,"v":6759.117355,"t":1732035600}
+{"o":0.000000172,"h":0.0000001746,"l":0.0000001707,"c":0.0000001734,"v":143051.123725,"t":1732039200}
+{"o":0.0000001734,"h":0.0000001912,"l":0.0000001728,"c":0.0000001776,"v":41394717.8685300052,"t":1732042800}
+{"o":0.0000001776,"h":0.0000001813,"l":0.0000001762,"c":0.0000001795,"v":45088.261495,"t":1732046400}
+{"o":0.0000001795,"h":0.0000001835,"l":0.000000179,"c":0.000000182,"v":0.0,"t":1732050000}
+{"o":0.000000182,"h":0.0000001843,"l":0.0000001814,"c":0.0000001827,"v":0.0,"t":1732053600}
+{"o":0.0000001827,"h":0.0000001832,"l":0.0000001808,"c":0.0000001811,"v":0.0,"t":1732057200}
+{"o":0.0000001811,"h":0.0000001827,"l":0.0000001766,"c":0.0000001772,"v":150000.0,"t":1732060800}
+{"o":0.0000001772,"h":0.0000001793,"l":0.0000001765,"c":0.0000001788,"v":0.0,"t":1732064400}
+{"o":0.0000001788,"h":0.0000001807,"l":0.0000001786,"c":0.0000001803,"v":0.0,"t":1732068000}
+{"o":0.0000001803,"h":0.0000001823,"l":0.0000001796,"c":0.0000001796,"v":0.0,"t":1732071600}
+{"o":0.0000001796,"h":0.0000001814,"l":0.0000001795,"c":0.0000001798,"v":0.0,"t":1732075200}
+{"o":0.0000001798,"h":0.0000001806,"l":0.0000001762,"c":0.0000001763,"v":424624.100553,"t":1732078800}
+{"o":0.0000001763,"h":0.0000001768,"l":0.0000001757,"c":0.0000001764,"v":54000.0,"t":1732082400}
+{"o":0.0000001764,"h":0.0000001769,"l":0.0000001752,"c":0.0000001755,"v":0.0,"t":1732086000}
+{"o":0.0000001755,"h":0.0000001786,"l":0.0000001734,"c":0.000000177,"v":56540.248745,"t":1732089600}
+{"o":0.000000177,"h":0.0000001778,"l":0.0000001765,"c":0.000000177,"v":1134.047161,"t":1732093200}
+{"o":0.000000177,"h":0.0000001779,"l":0.0000001765,"c":0.0000001777,"v":0.0,"t":1732096800}
+{"o":0.0000001777,"h":0.0000001791,"l":0.0000001766,"c":0.000000177,"v":0.0,"t":1732100400}
+{"o":0.000000177,"h":0.0000001786,"l":0.0000001763,"c":0.0000001779,"v":0.0,"t":1732104000}
+{"o":0.0000001779,"h":0.0000001794,"l":0.0000001762,"c":0.0000001772,"v":603704.993797,"t":1732107600}
+{"o":0.0000001772,"h":0.0000001804,"l":0.0000001743,"c":0.0000001791,"v":228649.573338,"t":1732111200}
+{"o":0.0000001791,"h":0.000000182,"l":0.0000001786,"c":0.0000001802,"v":0.0,"t":1732114800}
+{"o":0.0000001802,"h":0.0000001847,"l":0.0000001789,"c":0.0000001822,"v":10946108.7583150007,"t":1732118400}
+{"o":0.0000001822,"h":0.0000001845,"l":0.0000001815,"c":0.0000001845,"v":0.0,"t":1732122000}
+{"o":0.0000001845,"h":0.0000001861,"l":0.0000001827,"c":0.0000001845,"v":421040.889445,"t":1732125600}
+{"o":0.0000001845,"h":0.000000188,"l":0.0000001843,"c":0.0000001863,"v":673840.5370369999,"t":1732129200}
+{"o":0.0000001863,"h":0.0000001887,"l":0.0000001844,"c":0.0000001861,"v":117930.767854,"t":1732132800}
+{"o":0.0000001861,"h":0.0000001865,"l":0.0000001838,"c":0.000000185,"v":0.0,"t":1732136400}
+{"o":0.000000185,"h":0.000000186,"l":0.0000001838,"c":0.0000001851,"v":0.0,"t":1732140000}
+{"o":0.0000001851,"h":0.0000001865,"l":0.0000001843,"c":0.000000186,"v":1053849.5120699999,"t":1732143600}
+{"o":0.000000186,"h":0.000000187,"l":0.0000001838,"c":0.0000001846,"v":283161.623862,"t":1732147200}
+{"o":0.0000001846,"h":0.0000001858,"l":0.000000184,"c":0.0000001858,"v":0.0,"t":1732150800}
+{"o":0.0000001858,"h":0.0000001912,"l":0.0000001852,"c":0.0000001887,"v":2935191.1474700002,"t":1732154400}
+{"o":0.0000001887,"h":0.0000001891,"l":0.000000185,"c":0.0000001857,"v":0.0,"t":1732158000}
+{"o":0.0000001857,"h":0.0000001859,"l":0.0000001812,"c":0.0000001823,"v":0.0,"t":1732161600}
+{"o":0.0000001823,"h":0.0000001839,"l":0.0000001811,"c":0.0000001832,"v":0.0,"t":1732165200}
+{"o":0.0000001832,"h":0.000000185,"l":0.0000001831,"c":0.000000184,"v":0.0,"t":1732168800}
+{"o":0.000000184,"h":0.000000184,"l":0.0000001805,"c":0.0000001815,"v":0.0,"t":1732172400}
+{"o":0.0000001815,"h":0.000000182,"l":0.0000001806,"c":0.0000001811,"v":0.0,"t":1732176000}
+{"o":0.0000001811,"h":0.0000001815,"l":0.0000001801,"c":0.0000001812,"v":0.0,"t":1732179600}
+{"o":0.0000001812,"h":0.0000001824,"l":0.0000001806,"c":0.0000001813,"v":0.0,"t":1732183200}
+{"o":0.0000001813,"h":0.0000001827,"l":0.0000001808,"c":0.0000001827,"v":0.0,"t":1732186800}
+{"o":0.0000001827,"h":0.0000001827,"l":0.0000001782,"c":0.0000001808,"v":0.0,"t":1732190400}
+{"o":0.0000001808,"h":0.0000001901,"l":0.000000176,"c":0.0000001876,"v":180591.640752,"t":1732194000}
+{"o":0.0000001876,"h":0.0000001896,"l":0.0000001824,"c":0.0000001831,"v":0.0,"t":1732197600}
+{"o":0.0000001831,"h":0.000000189,"l":0.0000001823,"c":0.0000001848,"v":0.0,"t":1732201200}
+{"o":0.0000001848,"h":0.0000001876,"l":0.0000001803,"c":0.000000183,"v":20541.131639,"t":1732204800}
+{"o":0.000000183,"h":0.0000001888,"l":0.0000001799,"c":0.0000001859,"v":105763.136127,"t":1732208400}
+{"o":0.0000001859,"h":0.0000001889,"l":0.0000001846,"c":0.0000001874,"v":195092.738013,"t":1732212000}
+{"o":0.0000001874,"h":0.0000001909,"l":0.0000001864,"c":0.0000001904,"v":0.0,"t":1732215600}
+{"o":0.0000001904,"h":0.0000001912,"l":0.0000001853,"c":0.0000001873,"v":65353.266887,"t":1732219200}
+{"o":0.0000001873,"h":0.0000001883,"l":0.0000001864,"c":0.0000001881,"v":0.0,"t":1732222800}
+{"o":0.0000001881,"h":0.0000001886,"l":0.0000001865,"c":0.0000001872,"v":45271.367038,"t":1732226400}
+{"o":0.0000001872,"h":0.0000001888,"l":0.0000001854,"c":0.0000001876,"v":12716.018308,"t":1732230000}
+{"o":0.0000001876,"h":0.0000001894,"l":0.000000186,"c":0.0000001891,"v":0.0,"t":1732233600}
+{"o":0.0000001891,"h":0.0000001905,"l":0.000000187,"c":0.0000001887,"v":0.0,"t":1732237200}
+{"o":0.0000001887,"h":0.0000001907,"l":0.0000001853,"c":0.0000001886,"v":53210.485605,"t":1732240800}
+{"o":0.0000001886,"h":0.0000001892,"l":0.0000001839,"c":0.0000001853,"v":0.0,"t":1732244400}
+{"o":0.0000001853,"h":0.000000187,"l":0.000000185,"c":0.0000001864,"v":0.0,"t":1732248000}
+{"o":0.0000001864,"h":0.0000001872,"l":0.0000001852,"c":0.0000001867,"v":0.0,"t":1732251600}
+{"o":0.0000001867,"h":0.0000001886,"l":0.0000001853,"c":0.0000001867,"v":29311.702754,"t":1732255200}
+{"o":0.0000001867,"h":0.0000001872,"l":0.0000001857,"c":0.0000001866,"v":0.0,"t":1732258800}
+{"o":0.0000001866,"h":0.0000001872,"l":0.0000001855,"c":0.0000001863,"v":0.0,"t":1732262400}
+{"o":0.0000001863,"h":0.0000001886,"l":0.0000001862,"c":0.0000001874,"v":0.0,"t":1732266000}
+{"o":0.0000001874,"h":0.0000001887,"l":0.0000001863,"c":0.0000001876,"v":9472.0,"t":1732269600}
+{"o":0.0000001876,"h":0.0000001883,"l":0.000000186,"c":0.0000001861,"v":0.0,"t":1732273200}
+{"o":0.0000001861,"h":0.0000001896,"l":0.0000001853,"c":0.0000001886,"v":2590550.1265580002,"t":1732276800}
+{"o":0.0000001886,"h":0.000000194,"l":0.0000001886,"c":0.0000001922,"v":0.0,"t":1732280400}
+{"o":0.0000001922,"h":0.0000001942,"l":0.0000001908,"c":0.0000001936,"v":0.0,"t":1732284000}
+{"o":0.0000001936,"h":0.0000001939,"l":0.0000001884,"c":0.0000001891,"v":20458.869624,"t":1732287600}
+{"o":0.0000001891,"h":0.0000001916,"l":0.000000189,"c":0.0000001899,"v":0.0,"t":1732291200}
+{"o":0.0000001899,"h":0.0000001922,"l":0.0000001893,"c":0.0000001905,"v":0.0,"t":1732294800}
+{"o":0.0000001905,"h":0.0000001937,"l":0.0000001867,"c":0.0000001883,"v":2439524.0,"t":1732298400}
+{"o":0.0000001883,"h":0.0000001894,"l":0.000000186,"c":0.0000001868,"v":8266.61051,"t":1732302000}
+{"o":0.0000001868,"h":0.0000001878,"l":0.0000001858,"c":0.0000001864,"v":19618.938744,"t":1732305600}
+{"o":0.0000001864,"h":0.0000001876,"l":0.0000001844,"c":0.000000185,"v":0.0,"t":1732309200}
+{"o":0.000000185,"h":0.000000188,"l":0.0000001847,"c":0.0000001876,"v":227222.5414,"t":1732312800}
+{"o":0.0000001876,"h":0.0000001885,"l":0.000000186,"c":0.000000186,"v":0.0,"t":1732316400}
+{"o":0.000000186,"h":0.0000001872,"l":0.0000001853,"c":0.0000001869,"v":61798.227688,"t":1732320000}
+{"o":0.0000001869,"h":0.0000001876,"l":0.000000185,"c":0.0000001858,"v":106794.236811,"t":1732323600}
+{"o":0.0000001858,"h":0.0000001882,"l":0.0000001848,"c":0.0000001866,"v":2000000.0,"t":1732327200}
+{"o":0.0000001866,"h":0.0000001871,"l":0.0000001843,"c":0.0000001844,"v":0.0,"t":1732330800}
+{"o":0.0000001844,"h":0.0000001847,"l":0.0000001797,"c":0.0000001809,"v":0.0,"t":1732334400}
+{"o":0.0000001809,"h":0.0000001837,"l":0.0000001801,"c":0.0000001825,"v":0.0,"t":1732338000}
+{"o":0.0000001825,"h":0.0000001834,"l":0.0000001822,"c":0.000000183,"v":0.0,"t":1732341600}
+{"o":0.000000183,"h":0.0000001842,"l":0.0000001821,"c":0.0000001837,"v":0.0,"t":1732345200}
+{"o":0.0000001837,"h":0.0000001853,"l":0.0000001828,"c":0.0000001839,"v":0.0,"t":1732348800}
+{"o":0.0000001839,"h":0.0000001843,"l":0.0000001831,"c":0.0000001837,"v":0.0,"t":1732352400}
+{"o":0.0000001837,"h":0.0000001861,"l":0.000000183,"c":0.0000001859,"v":27677.644843,"t":1732356000}
+{"o":0.0000001859,"h":0.0000001874,"l":0.0000001855,"c":0.0000001864,"v":0.0,"t":1732359600}
+{"o":0.0000001864,"h":0.0000001866,"l":0.0000001848,"c":0.0000001853,"v":0.0,"t":1732363200}
+{"o":0.0000001853,"h":0.0000001857,"l":0.0000001835,"c":0.0000001838,"v":0.0,"t":1732366800}
+{"o":0.0000001838,"h":0.0000001883,"l":0.0000001812,"c":0.0000001853,"v":1363216.7395890001,"t":1732370400}
+{"o":0.0000001853,"h":0.0000001875,"l":0.0000001838,"c":0.0000001864,"v":1319775.88023,"t":1732374000}
+{"o":0.0000001864,"h":0.0000001901,"l":0.000000186,"c":0.0000001887,"v":0.0,"t":1732377600}
+{"o":0.0000001887,"h":0.0000001901,"l":0.0000001875,"c":0.0000001882,"v":0.0,"t":1732381200}
+{"o":0.0000001882,"h":0.0000001897,"l":0.0000001845,"c":0.0000001854,"v":6758.593232,"t":1732384800}
+{"o":0.0000001854,"h":0.0000001869,"l":0.000000185,"c":0.0000001867,"v":0.0,"t":1732388400}
+{"o":0.0000001867,"h":0.0000001881,"l":0.0000001858,"c":0.000000186,"v":0.0,"t":1732392000}
+{"o":0.000000186,"h":0.0000001871,"l":0.0000001841,"c":0.0000001844,"v":342041.753888,"t":1732395600}
+{"o":0.0000001844,"h":0.000000185,"l":0.0000001838,"c":0.0000001846,"v":0.0,"t":1732399200}
+{"o":0.0000001846,"h":0.0000001861,"l":0.0000001844,"c":0.0000001847,"v":0.0,"t":1732402800}
+{"o":0.0000001847,"h":0.0000001869,"l":0.0000001823,"c":0.0000001843,"v":101784.022019,"t":1732406400}
+{"o":0.0000001843,"h":0.0000001844,"l":0.0000001831,"c":0.0000001838,"v":0.0,"t":1732410000}
+{"o":0.0000001838,"h":0.0000001874,"l":0.0000001832,"c":0.0000001868,"v":2605864.8685460002,"t":1732413600}
+{"o":0.0000001868,"h":0.0000001876,"l":0.0000001863,"c":0.0000001867,"v":0.0,"t":1732417200}
+{"o":0.0000001867,"h":0.0000001899,"l":0.0000001862,"c":0.0000001889,"v":211313.709199,"t":1732420800}
+{"o":0.0000001889,"h":0.0000001928,"l":0.0000001886,"c":0.0000001902,"v":0.0,"t":1732424400}
+{"o":0.0000001902,"h":0.0000001912,"l":0.0000001892,"c":0.0000001895,"v":0.0,"t":1732428000}
+{"o":0.0000001895,"h":0.00000019,"l":0.0000001891,"c":0.0000001891,"v":985.734174,"t":1732431600}
+{"o":0.0000001891,"h":0.0000001911,"l":0.000000189,"c":0.000000191,"v":0.0,"t":1732435200}
+{"o":0.000000191,"h":0.0000001918,"l":0.0000001865,"c":0.0000001871,"v":190081.573317,"t":1732438800}
+{"o":0.0000001871,"h":0.0000001902,"l":0.0000001868,"c":0.0000001889,"v":0.0,"t":1732442400}
+{"o":0.0000001889,"h":0.0000001927,"l":0.0000001852,"c":0.0000001881,"v":10008.554492,"t":1732446000}
+{"o":0.0000001881,"h":0.000000194,"l":0.0000001868,"c":0.0000001909,"v":0.0,"t":1732449600}
+{"o":0.0000001909,"h":0.000000192,"l":0.0000001877,"c":0.0000001887,"v":1134.047161,"t":1732453200}
+{"o":0.0000001887,"h":0.0000001925,"l":0.0000001885,"c":0.0000001891,"v":0.0,"t":1732456800}
+{"o":0.0000001891,"h":0.0000001919,"l":0.0000001887,"c":0.0000001915,"v":0.0,"t":1732460400}
+{"o":0.0000001915,"h":0.0000001919,"l":0.0000001881,"c":0.0000001894,"v":0.0,"t":1732464000}
+{"o":0.0000001894,"h":0.0000001914,"l":0.0000001885,"c":0.0000001889,"v":0.0,"t":1732467600}
+{"o":0.0000001889,"h":0.0000001898,"l":0.0000001867,"c":0.0000001872,"v":0.0,"t":1732471200}
+{"o":0.0000001872,"h":0.0000001889,"l":0.0000001864,"c":0.0000001876,"v":207525.496484,"t":1732474800}
+{"o":0.0000001876,"h":0.0000001887,"l":0.0000001855,"c":0.0000001868,"v":127673.693393,"t":1732478400}
+{"o":0.0000001868,"h":0.0000001878,"l":0.0000001863,"c":0.0000001866,"v":0.0,"t":1732482000}
+{"o":0.0000001866,"h":0.0000001901,"l":0.0000001841,"c":0.000000188,"v":3278961.4903899999,"t":1732485600}
+{"o":0.000000188,"h":0.0000001895,"l":0.000000187,"c":0.0000001885,"v":0.0,"t":1732489200}
+{"o":0.0000001885,"h":0.0000001904,"l":0.0000001881,"c":0.0000001897,"v":0.0,"t":1732492800}
+{"o":0.0000001897,"h":0.0000001938,"l":0.0000001895,"c":0.0000001917,"v":0.0,"t":1732496400}
+{"o":0.0000001917,"h":0.0000001918,"l":0.0000001875,"c":0.0000001887,"v":232360.76224,"t":1732500000}
+{"o":0.0000001887,"h":0.0000001888,"l":0.0000001866,"c":0.0000001868,"v":0.0,"t":1732503600}
+{"o":0.0000001868,"h":0.0000001879,"l":0.0000001857,"c":0.0000001868,"v":0.0,"t":1732507200}
+{"o":0.0000001868,"h":0.0000001871,"l":0.0000001856,"c":0.0000001862,"v":0.0,"t":1732510800}
+{"o":0.0000001862,"h":0.0000001874,"l":0.0000001857,"c":0.0000001872,"v":0.0,"t":1732514400}
+{"o":0.0000001872,"h":0.0000001875,"l":0.0000001856,"c":0.0000001862,"v":0.0,"t":1732518000}
+{"o":0.0000001862,"h":0.0000001863,"l":0.0000001848,"c":0.0000001851,"v":0.0,"t":1732521600}
+{"o":0.0000001851,"h":0.0000001863,"l":0.0000001838,"c":0.0000001851,"v":0.0,"t":1732525200}
+{"o":0.0000001851,"h":0.0000001961,"l":0.0000001845,"c":0.0000001942,"v":6619569.6081999997,"t":1732528800}
+{"o":0.0000001942,"h":0.0000001962,"l":0.0000001941,"c":0.0000001955,"v":0.0,"t":1732532400}
+{"o":0.0000001955,"h":0.000000197,"l":0.0000001938,"c":0.0000001956,"v":759864.396925,"t":1732536000}
+{"o":0.0000001956,"h":0.0000001992,"l":0.0000001951,"c":0.000000198,"v":0.0,"t":1732539600}
+{"o":0.000000198,"h":0.0000002037,"l":0.000000194,"c":0.0000001997,"v":664360.2426699999,"t":1732543200}
+{"o":0.0000001997,"h":0.0000002054,"l":0.0000001916,"c":0.0000001953,"v":1401161.4016180001,"t":1732546800}
+{"o":0.0000001953,"h":0.0000001982,"l":0.0000001944,"c":0.0000001969,"v":0.0,"t":1732550400}
+{"o":0.0000001969,"h":0.000000202,"l":0.0000001969,"c":0.0000001996,"v":0.0,"t":1732554000}
+{"o":0.0000001996,"h":0.0000002006,"l":0.0000001977,"c":0.0000001995,"v":0.0,"t":1732557600}
+{"o":0.0000001995,"h":0.0000002024,"l":0.0000001986,"c":0.0000001997,"v":0.0,"t":1732561200}
+{"o":0.0000001997,"h":0.0000002008,"l":0.0000001981,"c":0.0000001995,"v":0.0,"t":1732564800}
+{"o":0.0000001995,"h":0.0000002036,"l":0.0000001936,"c":0.0000001956,"v":98347.304358,"t":1732568400}
+{"o":0.0000001956,"h":0.0000002018,"l":0.0000001912,"c":0.0000001931,"v":1315968.4965829998,"t":1732572000}
+{"o":0.0000001931,"h":0.0000001988,"l":0.0000001914,"c":0.0000001985,"v":2365.890833,"t":1732575600}
+{"o":0.0000001985,"h":0.000000199,"l":0.0000001948,"c":0.0000001974,"v":0.0,"t":1732579200}
+{"o":0.0000001974,"h":0.0000001982,"l":0.0000001953,"c":0.0000001956,"v":0.0,"t":1732582800}
+{"o":0.0000001956,"h":0.0000001966,"l":0.000000194,"c":0.0000001946,"v":0.0,"t":1732586400}
+{"o":0.0000001946,"h":0.0000001969,"l":0.0000001944,"c":0.0000001957,"v":0.0,"t":1732590000}
+{"o":0.0000001957,"h":0.0000001969,"l":0.0000001948,"c":0.0000001959,"v":0.0,"t":1732593600}
+{"o":0.0000001959,"h":0.0000001964,"l":0.0000001946,"c":0.0000001946,"v":0.0,"t":1732597200}
+{"o":0.0000001946,"h":0.0000001962,"l":0.0000001938,"c":0.0000001949,"v":0.0,"t":1732600800}
+{"o":0.0000001949,"h":0.0000001985,"l":0.0000001949,"c":0.0000001971,"v":0.0,"t":1732604400}
+{"o":0.0000001971,"h":0.000000202,"l":0.0000001962,"c":0.0000001997,"v":0.0,"t":1732608000}
+{"o":0.0000001997,"h":0.0000002001,"l":0.0000001964,"c":0.0000001986,"v":0.0,"t":1732611600}
+{"o":0.0000001986,"h":0.0000002047,"l":0.0000001978,"c":0.0000002046,"v":0.0,"t":1732615200}
+{"o":0.0000002046,"h":0.0000002095,"l":0.0000002034,"c":0.000000204,"v":0.0,"t":1732618800}
+{"o":0.000000204,"h":0.0000002058,"l":0.0000001951,"c":0.0000001972,"v":25000.0,"t":1732622400}
+{"o":0.0000001972,"h":0.0000001993,"l":0.0000001954,"c":0.0000001978,"v":448334.794703,"t":1732626000}
+{"o":0.0000001978,"h":0.0000001996,"l":0.000000193,"c":0.0000001952,"v":0.0,"t":1732629600}
+{"o":0.0000001952,"h":0.0000001982,"l":0.0000001934,"c":0.0000001981,"v":0.0,"t":1732633200}
+{"o":0.0000001981,"h":0.0000002003,"l":0.0000001926,"c":0.0000001959,"v":372754.513532,"t":1732636800}
+{"o":0.0000001959,"h":0.0000001991,"l":0.0000001951,"c":0.0000001974,"v":1537892.917319,"t":1732640400}
+{"o":0.0000001974,"h":0.0000002215,"l":0.0000001973,"c":0.000000203,"v":60132231.8851139992,"t":1732644000}
+{"o":0.000000203,"h":0.0000002041,"l":0.0000001987,"c":0.0000001989,"v":4006786.5355800004,"t":1732647600}
+{"o":0.0000001989,"h":0.0000002015,"l":0.0000001967,"c":0.0000001976,"v":0.0,"t":1732651200}
+{"o":0.0000001976,"h":0.0000001991,"l":0.0000001957,"c":0.0000001979,"v":0.0,"t":1732654800}
+{"o":0.0000001979,"h":0.0000001991,"l":0.0000001956,"c":0.0000001982,"v":0.0,"t":1732658400}
+{"o":0.0000001982,"h":0.0000001996,"l":0.000000197,"c":0.0000001975,"v":0.0,"t":1732662000}
+{"o":0.0000001975,"h":0.0000002024,"l":0.000000195,"c":0.0000002021,"v":522526.545992,"t":1732665600}
+{"o":0.0000002021,"h":0.0000002051,"l":0.0000001998,"c":0.0000001999,"v":0.0,"t":1732669200}
+{"o":0.0000001999,"h":0.0000002018,"l":0.0000001985,"c":0.0000001986,"v":0.0,"t":1732672800}
+{"o":0.0000001986,"h":0.0000002015,"l":0.0000001986,"c":0.0000002005,"v":0.0,"t":1732676400}
+{"o":0.0000002005,"h":0.000000202,"l":0.0000001985,"c":0.0000002018,"v":0.0,"t":1732680000}
+{"o":0.0000002018,"h":0.000000204,"l":0.0000002017,"c":0.0000002028,"v":0.0,"t":1732683600}
+{"o":0.0000002028,"h":0.0000002028,"l":0.0000001993,"c":0.0000002012,"v":0.0,"t":1732687200}
+{"o":0.0000002012,"h":0.0000002014,"l":0.0000001964,"c":0.000000197,"v":1244962.4130919999,"t":1732690800}
+{"o":0.000000197,"h":0.0000001981,"l":0.0000001964,"c":0.0000001977,"v":0.0,"t":1732694400}
+{"o":0.0000001977,"h":0.0000001994,"l":0.0000001973,"c":0.0000001975,"v":0.0,"t":1732698000}
+{"o":0.0000001975,"h":0.0000002032,"l":0.0000001947,"c":0.0000001996,"v":651092.818825,"t":1732701600}
+{"o":0.0000001996,"h":0.0000002011,"l":0.0000001991,"c":0.0000002003,"v":0.0,"t":1732705200}
+{"o":0.0000002003,"h":0.0000002027,"l":0.0000001999,"c":0.0000002005,"v":1100556.547451,"t":1732708800}
+{"o":0.0000002005,"h":0.0000002023,"l":0.0000001974,"c":0.000000199,"v":6820.926139,"t":1732712400}
+{"o":0.000000199,"h":0.0000002001,"l":0.0000001973,"c":0.0000001977,"v":0.0,"t":1732716000}
+{"o":0.0000001977,"h":0.0000001997,"l":0.0000001956,"c":0.0000001966,"v":0.0,"t":1732719600}
+{"o":0.0000001966,"h":0.0000001987,"l":0.0000001956,"c":0.0000001981,"v":0.0,"t":1732723200}
+{"o":0.0000001981,"h":0.0000001994,"l":0.0000001963,"c":0.0000001972,"v":0.0,"t":1732726800}
+{"o":0.0000001972,"h":0.0000002035,"l":0.0000001958,"c":0.0000002019,"v":618776.468173,"t":1732730400}
+{"o":0.0000002019,"h":0.0000002026,"l":0.0000002006,"c":0.0000002022,"v":0.0,"t":1732734000}
+{"o":0.0000002022,"h":0.0000002038,"l":0.0000001974,"c":0.0000001985,"v":2000000.0,"t":1732737600}
+{"o":0.0000001985,"h":0.0000002019,"l":0.0000001978,"c":0.0000001998,"v":0.0,"t":1732741200}
+{"o":0.0000001998,"h":0.0000002014,"l":0.0000001981,"c":0.0000001992,"v":0.0,"t":1732744800}
+{"o":0.0000001992,"h":0.0000001997,"l":0.0000001972,"c":0.0000001983,"v":0.0,"t":1732748400}
+{"o":0.0000001983,"h":0.0000002002,"l":0.0000001949,"c":0.0000001958,"v":0.0,"t":1732752000}
+{"o":0.0000001958,"h":0.0000001981,"l":0.0000001956,"c":0.0000001969,"v":0.0,"t":1732755600}
+{"o":0.0000001969,"h":0.0000002011,"l":0.0000001953,"c":0.0000002009,"v":394895.96185,"t":1732759200}
+{"o":0.0000002009,"h":0.0000002049,"l":0.0000002003,"c":0.0000002027,"v":0.0,"t":1732762800}
+{"o":0.0000002027,"h":0.0000002038,"l":0.0000002008,"c":0.0000002025,"v":0.0,"t":1732766400}
+{"o":0.0000002025,"h":0.0000002056,"l":0.0000002019,"c":0.0000002041,"v":0.0,"t":1732770000}
+{"o":0.0000002041,"h":0.0000002056,"l":0.0000002037,"c":0.0000002041,"v":0.0,"t":1732773600}
+{"o":0.0000002041,"h":0.0000002065,"l":0.0000002031,"c":0.0000002045,"v":0.0,"t":1732777200}
+{"o":0.0000002045,"h":0.0000002056,"l":0.0000002035,"c":0.000000204,"v":0.0,"t":1732780800}
+{"o":0.000000204,"h":0.0000002065,"l":0.0000002038,"c":0.0000002064,"v":0.0,"t":1732784400}
+{"o":0.0000002064,"h":0.0000002083,"l":0.0000001999,"c":0.0000002008,"v":33452.218884,"t":1732788000}
+{"o":0.0000002008,"h":0.0000002021,"l":0.0000001992,"c":0.0000001998,"v":0.0,"t":1732791600}
+{"o":0.0000001998,"h":0.0000002028,"l":0.0000001995,"c":0.0000002006,"v":0.0,"t":1732795200}
+{"o":0.0000002006,"h":0.0000002033,"l":0.0000001998,"c":0.0000002001,"v":0.0,"t":1732798800}
+{"o":0.0000002001,"h":0.0000002021,"l":0.000000199,"c":0.0000002011,"v":0.0,"t":1732802400}
+{"o":0.0000002011,"h":0.0000002038,"l":0.0000002005,"c":0.0000002031,"v":0.0,"t":1732806000}
+{"o":0.0000002031,"h":0.0000002031,"l":0.0000002004,"c":0.0000002016,"v":0.0,"t":1732809600}
+{"o":0.0000002016,"h":0.0000002016,"l":0.0000002002,"c":0.0000002012,"v":0.0,"t":1732813200}
+{"o":0.0000002012,"h":0.0000002012,"l":0.0000001997,"c":0.0000002,"v":0.0,"t":1732816800}
+{"o":0.0000002,"h":0.0000002017,"l":0.0000001999,"c":0.000000201,"v":0.0,"t":1732820400}
+{"o":0.000000201,"h":0.0000002025,"l":0.0000002004,"c":0.0000002008,"v":0.0,"t":1732824000}
+{"o":0.0000002008,"h":0.000000201,"l":0.0000001999,"c":0.0000002007,"v":0.0,"t":1732827600}
+{"o":0.0000002007,"h":0.0000002017,"l":0.0000001983,"c":0.0000001983,"v":69768.81923,"t":1732831200}
+{"o":0.0000001983,"h":0.0000001992,"l":0.0000001979,"c":0.0000001986,"v":0.0,"t":1732834800}
+{"o":0.0000001986,"h":0.0000001993,"l":0.0000001976,"c":0.0000001992,"v":0.0,"t":1732838400}
+{"o":0.0000001992,"h":0.0000002008,"l":0.000000198,"c":0.0000001983,"v":0.0,"t":1732842000}
+{"o":0.0000001983,"h":0.0000001991,"l":0.0000001949,"c":0.0000001954,"v":0.0,"t":1732845600}
+{"o":0.0000001954,"h":0.0000001957,"l":0.0000001941,"c":0.000000195,"v":0.0,"t":1732849200}
+{"o":0.000000195,"h":0.0000001965,"l":0.0000001887,"c":0.00000019,"v":10658447.7267029993,"t":1732852800}
+{"o":0.00000019,"h":0.0000001911,"l":0.0000001886,"c":0.0000001899,"v":0.0,"t":1732856400}
+{"o":0.0000001899,"h":0.0000001905,"l":0.0000001894,"c":0.0000001898,"v":0.0,"t":1732860000}
+{"o":0.0000001898,"h":0.0000001923,"l":0.0000001892,"c":0.0000001922,"v":0.0,"t":1732863600}
+{"o":0.0000001922,"h":0.0000001923,"l":0.0000001903,"c":0.0000001912,"v":0.0,"t":1732867200}
+{"o":0.0000001912,"h":0.000000192,"l":0.0000001897,"c":0.0000001907,"v":39769.494783,"t":1732870800}
+{"o":0.0000001907,"h":0.000000191,"l":0.0000001893,"c":0.0000001898,"v":39769.494783,"t":1732874400}
+{"o":0.0000001898,"h":0.00000019,"l":0.0000001869,"c":0.0000001871,"v":0.0,"t":1732878000}
+{"o":0.0000001871,"h":0.0000001925,"l":0.0000001854,"c":0.0000001918,"v":189748.508337,"t":1732881600}
+{"o":0.0000001918,"h":0.0000001923,"l":0.0000001885,"c":0.0000001891,"v":26236.837898,"t":1732885200}
+{"o":0.0000001891,"h":0.0000001906,"l":0.0000001878,"c":0.0000001882,"v":54984.486043,"t":1732888800}
+{"o":0.0000001882,"h":0.00000019,"l":0.0000001869,"c":0.0000001892,"v":0.0,"t":1732892400}
+{"o":0.0000001892,"h":0.0000001905,"l":0.0000001874,"c":0.0000001902,"v":55175.183919,"t":1732896000}
+{"o":0.0000001902,"h":0.0000001917,"l":0.0000001898,"c":0.0000001916,"v":0.0,"t":1732899600}
+{"o":0.0000001916,"h":0.0000001918,"l":0.0000001898,"c":0.0000001902,"v":0.0,"t":1732903200}
+{"o":0.0000001902,"h":0.0000001921,"l":0.0000001902,"c":0.0000001909,"v":0.0,"t":1732906800}
+{"o":0.0000001909,"h":0.0000001914,"l":0.0000001888,"c":0.0000001898,"v":0.0,"t":1732910400}
+{"o":0.0000001898,"h":0.0000001912,"l":0.0000001884,"c":0.0000001888,"v":6026.428182,"t":1732914000}
+{"o":0.0000001888,"h":0.0000001896,"l":0.0000001877,"c":0.0000001892,"v":0.0,"t":1732917600}
+{"o":0.0000001892,"h":0.0000001898,"l":0.0000001885,"c":0.0000001897,"v":313119.338125,"t":1732921200}
+{"o":0.0000001897,"h":0.0000001922,"l":0.0000001897,"c":0.0000001918,"v":0.0,"t":1732924800}
+{"o":0.0000001918,"h":0.0000001931,"l":0.0000001909,"c":0.0000001921,"v":0.0,"t":1732928400}
+{"o":0.0000001921,"h":0.0000001923,"l":0.0000001906,"c":0.0000001908,"v":0.0,"t":1732932000}
+{"o":0.0000001908,"h":0.0000001924,"l":0.0000001898,"c":0.0000001901,"v":0.0,"t":1732935600}
+{"o":0.0000001901,"h":0.0000001914,"l":0.0000001898,"c":0.0000001905,"v":0.0,"t":1732939200}
+{"o":0.0000001905,"h":0.000000192,"l":0.0000001893,"c":0.0000001894,"v":0.0,"t":1732942800}
+{"o":0.0000001894,"h":0.0000001907,"l":0.0000001883,"c":0.0000001902,"v":0.0,"t":1732946400}
+{"o":0.0000001902,"h":0.0000001907,"l":0.0000001875,"c":0.000000189,"v":0.0,"t":1732950000}
+{"o":0.000000189,"h":0.0000001896,"l":0.0000001881,"c":0.000000189,"v":0.0,"t":1732953600}
+{"o":0.000000189,"h":0.0000001898,"l":0.0000001885,"c":0.0000001894,"v":0.0,"t":1732957200}
+{"o":0.0000001894,"h":0.0000001922,"l":0.0000001889,"c":0.000000192,"v":0.0,"t":1732960800}
+{"o":0.000000192,"h":0.0000001923,"l":0.00000019,"c":0.0000001912,"v":0.0,"t":1732964400}
+{"o":0.0000001912,"h":0.0000001914,"l":0.0000001898,"c":0.0000001904,"v":0.0,"t":1732968000}
+{"o":0.0000001904,"h":0.000000192,"l":0.0000001899,"c":0.0000001919,"v":0.0,"t":1732971600}
+{"o":0.0000001919,"h":0.0000001932,"l":0.000000191,"c":0.000000193,"v":0.0,"t":1732975200}
+{"o":0.000000193,"h":0.0000001939,"l":0.0000001921,"c":0.0000001924,"v":0.0,"t":1732978800}
+{"o":0.0000001924,"h":0.0000001931,"l":0.0000001889,"c":0.0000001893,"v":15138.167343,"t":1732982400}
+{"o":0.0000001893,"h":0.0000001903,"l":0.0000001889,"c":0.0000001892,"v":129543.259862,"t":1732986000}
+{"o":0.0000001892,"h":0.0000001909,"l":0.0000001889,"c":0.0000001893,"v":0.0,"t":1732989600}
+{"o":0.0000001893,"h":0.0000001906,"l":0.0000001881,"c":0.000000189,"v":0.0,"t":1732993200}
+{"o":0.000000189,"h":0.0000001893,"l":0.0000001877,"c":0.0000001883,"v":0.0,"t":1732996800}
+{"o":0.0000001883,"h":0.0000001891,"l":0.0000001881,"c":0.0000001886,"v":0.0,"t":1733000400}
+{"o":0.0000001886,"h":0.0000001908,"l":0.0000001885,"c":0.0000001903,"v":0.0,"t":1733004000}
+{"o":0.0000001903,"h":0.0000001912,"l":0.000000189,"c":0.0000001909,"v":0.0,"t":1733007600}
+{"o":0.0000001909,"h":0.0000001922,"l":0.0000001891,"c":0.0000001909,"v":0.0,"t":1733011200}
+{"o":0.0000001909,"h":0.0000001924,"l":0.0000001893,"c":0.0000001914,"v":0.0,"t":1733014800}
+{"o":0.0000001914,"h":0.0000001938,"l":0.000000189,"c":0.0000001934,"v":0.0,"t":1733018400}
+{"o":0.0000001934,"h":0.0000001934,"l":0.0000001918,"c":0.0000001925,"v":0.0,"t":1733022000}
+{"o":0.0000001925,"h":0.0000001936,"l":0.000000188,"c":0.0000001882,"v":182524.829194,"t":1733025600}
+{"o":0.0000001882,"h":0.0000001894,"l":0.0000001882,"c":0.0000001893,"v":0.0,"t":1733029200}
+{"o":0.0000001893,"h":0.0000001895,"l":0.0000001884,"c":0.0000001891,"v":0.0,"t":1733032800}
+{"o":0.0000001891,"h":0.0000001901,"l":0.0000001884,"c":0.0000001891,"v":0.0,"t":1733036400}
+{"o":0.0000001891,"h":0.0000001893,"l":0.0000001864,"c":0.0000001868,"v":0.0,"t":1733040000}
+{"o":0.0000001868,"h":0.000000188,"l":0.0000001866,"c":0.0000001875,"v":372.13799,"t":1733043600}
+{"o":0.0000001875,"h":0.0000001901,"l":0.0000001874,"c":0.0000001886,"v":0.0,"t":1733047200}
+{"o":0.0000001886,"h":0.0000001887,"l":0.0000001877,"c":0.0000001879,"v":0.0,"t":1733050800}
+{"o":0.0000001879,"h":0.0000001883,"l":0.0000001876,"c":0.0000001879,"v":0.0,"t":1733054400}
+{"o":0.0000001879,"h":0.0000001886,"l":0.0000001868,"c":0.0000001872,"v":0.0,"t":1733058000}
+{"o":0.0000001872,"h":0.000000188,"l":0.0000001866,"c":0.000000187,"v":0.0,"t":1733061600}
+{"o":0.000000187,"h":0.0000001889,"l":0.000000186,"c":0.0000001867,"v":0.0,"t":1733065200}
+{"o":0.0000001867,"h":0.0000001878,"l":0.0000001852,"c":0.000000187,"v":0.0,"t":1733068800}
+{"o":0.000000187,"h":0.0000001885,"l":0.0000001869,"c":0.0000001879,"v":144.486079,"t":1733072400}
+{"o":0.0000001879,"h":0.0000001888,"l":0.0000001869,"c":0.0000001886,"v":0.0,"t":1733076000}
+{"o":0.0000001886,"h":0.0000001896,"l":0.0000001879,"c":0.0000001885,"v":0.0,"t":1733079600}
+{"o":0.0000001885,"h":0.0000001905,"l":0.0000001883,"c":0.000000189,"v":0.0,"t":1733083200}
+{"o":0.000000189,"h":0.0000001894,"l":0.0000001875,"c":0.0000001878,"v":0.0,"t":1733086800}
+{"o":0.0000001878,"h":0.0000001884,"l":0.0000001861,"c":0.0000001869,"v":0.0,"t":1733090400}
+{"o":0.0000001869,"h":0.0000001883,"l":0.0000001853,"c":0.0000001881,"v":0.0,"t":1733094000}
+{"o":0.0000001881,"h":0.0000001914,"l":0.0000001879,"c":0.0000001902,"v":25760.74,"t":1733097600}
+{"o":0.0000001902,"h":0.0000001906,"l":0.0000001869,"c":0.000000187,"v":225609.515212,"t":1733101200}
+{"o":0.000000187,"h":0.0000001914,"l":0.0000001866,"c":0.00000019,"v":0.0,"t":1733104800}
+{"o":0.00000019,"h":0.0000001953,"l":0.0000001894,"c":0.0000001947,"v":0.0,"t":1733108400}
+{"o":0.0000001947,"h":0.0000001975,"l":0.0000001873,"c":0.000000188,"v":607468.2587390001,"t":1733112000}
+{"o":0.000000188,"h":0.0000001898,"l":0.0000001863,"c":0.0000001887,"v":0.0,"t":1733115600}
+{"o":0.0000001887,"h":0.0000001911,"l":0.0000001856,"c":0.0000001864,"v":4859807.7312319996,"t":1733119200}
+{"o":0.0000001864,"h":0.0000001883,"l":0.0000001852,"c":0.0000001862,"v":0.0,"t":1733122800}
+{"o":0.0000001862,"h":0.0000001917,"l":0.0000001861,"c":0.0000001886,"v":0.0,"t":1733126400}
+{"o":0.0000001886,"h":0.0000001902,"l":0.0000001868,"c":0.0000001869,"v":0.0,"t":1733130000}
+{"o":0.0000001869,"h":0.0000001917,"l":0.0000001868,"c":0.0000001905,"v":0.0,"t":1733133600}
+{"o":0.0000001905,"h":0.0000001916,"l":0.000000189,"c":0.0000001894,"v":0.0,"t":1733137200}
+{"o":0.0000001894,"h":0.0000001931,"l":0.0000001885,"c":0.0000001917,"v":0.0,"t":1733140800}
+{"o":0.0000001917,"h":0.0000001929,"l":0.0000001882,"c":0.0000001885,"v":0.0,"t":1733144400}
+{"o":0.0000001885,"h":0.0000001903,"l":0.0000001866,"c":0.0000001885,"v":0.0,"t":1733148000}
+{"o":0.0000001885,"h":0.0000001905,"l":0.000000184,"c":0.0000001857,"v":0.0,"t":1733151600}
+{"o":0.0000001857,"h":0.0000001904,"l":0.000000185,"c":0.0000001882,"v":0.0,"t":1733155200}
+{"o":0.0000001882,"h":0.0000001953,"l":0.0000001874,"c":0.0000001931,"v":0.0,"t":1733158800}
+{"o":0.0000001931,"h":0.0000001945,"l":0.0000001821,"c":0.0000001836,"v":209238.256164,"t":1733162400}
+{"o":0.0000001836,"h":0.0000001878,"l":0.0000001832,"c":0.0000001844,"v":54034.855765,"t":1733166000}
+{"o":0.0000001844,"h":0.0000001865,"l":0.0000001834,"c":0.0000001851,"v":0.0,"t":1733169600}
+{"o":0.0000001851,"h":0.0000001871,"l":0.000000184,"c":0.0000001858,"v":0.0,"t":1733173200}
+{"o":0.0000001858,"h":0.0000001863,"l":0.0000001833,"c":0.0000001839,"v":0.0,"t":1733176800}
+{"o":0.0000001839,"h":0.0000001844,"l":0.0000001826,"c":0.0000001829,"v":0.0,"t":1733180400}
+{"o":0.0000001829,"h":0.0000001854,"l":0.0000001821,"c":0.0000001843,"v":88160.18141,"t":1733184000}
+{"o":0.0000001843,"h":0.0000001859,"l":0.0000001834,"c":0.0000001856,"v":41423.085523,"t":1733187600}
+{"o":0.0000001856,"h":0.0000001887,"l":0.0000001813,"c":0.0000001828,"v":40508.378296,"t":1733191200}
+{"o":0.0000001828,"h":0.0000001837,"l":0.0000001816,"c":0.000000183,"v":0.0,"t":1733194800}
+{"o":0.000000183,"h":0.0000001843,"l":0.0000001819,"c":0.0000001825,"v":0.0,"t":1733198400}
+{"o":0.0000001825,"h":0.0000001838,"l":0.0000001825,"c":0.0000001829,"v":0.0,"t":1733202000}
+{"o":0.0000001829,"h":0.0000001843,"l":0.0000001806,"c":0.0000001837,"v":0.0,"t":1733205600}
+{"o":0.0000001837,"h":0.0000001857,"l":0.000000183,"c":0.0000001839,"v":0.0,"t":1733209200}
+{"o":0.0000001839,"h":0.0000001848,"l":0.0000001826,"c":0.0000001839,"v":0.0,"t":1733212800}
+{"o":0.0000001839,"h":0.0000001861,"l":0.0000001838,"c":0.0000001855,"v":0.0,"t":1733216400}
+{"o":0.0000001855,"h":0.0000001872,"l":0.0000001846,"c":0.0000001869,"v":0.0,"t":1733220000}
+{"o":0.0000001869,"h":0.0000001871,"l":0.0000001843,"c":0.000000185,"v":0.0,"t":1733223600}
+{"o":0.000000185,"h":0.0000001878,"l":0.0000001849,"c":0.0000001861,"v":0.0,"t":1733227200}
+{"o":0.0000001861,"h":0.0000001932,"l":0.0000001857,"c":0.000000191,"v":0.0,"t":1733230800}
+{"o":0.000000191,"h":0.0000001949,"l":0.0000001852,"c":0.0000001861,"v":0.0,"t":1733234400}
+{"o":0.0000001861,"h":0.0000001894,"l":0.0000001844,"c":0.0000001869,"v":0.0,"t":1733238000}
+{"o":0.0000001869,"h":0.0000001883,"l":0.0000001852,"c":0.000000187,"v":0.0,"t":1733241600}
+{"o":0.000000187,"h":0.00000019,"l":0.0000001857,"c":0.0000001858,"v":0.0,"t":1733245200}
+{"o":0.0000001858,"h":0.0000001872,"l":0.0000001834,"c":0.0000001837,"v":0.0,"t":1733248800}
+{"o":0.0000001837,"h":0.0000001857,"l":0.0000001826,"c":0.0000001828,"v":0.0,"t":1733252400}
+{"o":0.0000001828,"h":0.0000001832,"l":0.0000001812,"c":0.0000001824,"v":0.0,"t":1733256000}
+{"o":0.0000001824,"h":0.0000001843,"l":0.000000174,"c":0.0000001756,"v":0.0,"t":1733259600}
+{"o":0.0000001756,"h":0.0000001782,"l":0.0000001754,"c":0.0000001763,"v":0.0,"t":1733263200}
+{"o":0.0000001763,"h":0.0000001787,"l":0.0000001761,"c":0.0000001782,"v":0.0,"t":1733266800}
+{"o":0.0000001782,"h":0.0000001783,"l":0.0000001738,"c":0.0000001756,"v":0.0,"t":1733270400}
+{"o":0.0000001756,"h":0.0000001767,"l":0.0000001737,"c":0.0000001744,"v":0.0,"t":1733274000}
+{"o":0.0000001744,"h":0.0000001791,"l":0.0000001734,"c":0.0000001768,"v":0.0,"t":1733277600}
+{"o":0.0000001768,"h":0.0000001769,"l":0.0000001745,"c":0.0000001755,"v":0.0,"t":1733281200}
+{"o":0.0000001755,"h":0.0000001764,"l":0.000000175,"c":0.0000001754,"v":0.0,"t":1733284800}
+{"o":0.0000001754,"h":0.0000001755,"l":0.0000001731,"c":0.0000001752,"v":0.0,"t":1733288400}
+{"o":0.0000001752,"h":0.0000001768,"l":0.000000175,"c":0.0000001754,"v":0.0,"t":1733292000}
+{"o":0.0000001754,"h":0.0000001765,"l":0.0000001753,"c":0.0000001762,"v":0.0,"t":1733295600}
+{"o":0.0000001762,"h":0.0000001775,"l":0.0000001758,"c":0.000000177,"v":0.0,"t":1733299200}
+{"o":0.000000177,"h":0.0000001772,"l":0.0000001758,"c":0.000000177,"v":0.0,"t":1733302800}
+{"o":0.000000177,"h":0.0000001772,"l":0.0000001754,"c":0.0000001762,"v":0.0,"t":1733306400}
+{"o":0.0000001762,"h":0.0000001775,"l":0.0000001757,"c":0.0000001768,"v":0.0,"t":1733310000}
+{"o":0.0000001768,"h":0.00000018,"l":0.0000001766,"c":0.0000001792,"v":0.0,"t":1733313600}
+{"o":0.0000001792,"h":0.000000181,"l":0.0000001786,"c":0.0000001804,"v":0.0,"t":1733317200}
+{"o":0.0000001804,"h":0.0000001825,"l":0.0000001784,"c":0.0000001796,"v":0.0,"t":1733320800}
+{"o":0.0000001796,"h":0.0000001808,"l":0.0000001772,"c":0.0000001783,"v":0.0,"t":1733324400}
+{"o":0.0000001783,"h":0.0000001862,"l":0.0000001774,"c":0.0000001848,"v":0.0,"t":1733328000}
+{"o":0.0000001848,"h":0.0000001858,"l":0.0000001819,"c":0.0000001821,"v":0.0,"t":1733331600}
+{"o":0.0000001821,"h":0.0000001857,"l":0.0000001805,"c":0.0000001842,"v":12045.044054,"t":1733335200}
+{"o":0.0000001842,"h":0.0000001851,"l":0.0000001818,"c":0.000000182,"v":0.0,"t":1733338800}
+{"o":0.000000182,"h":0.0000001838,"l":0.0000001792,"c":0.0000001818,"v":0.0,"t":1733342400}
+{"o":0.0000001818,"h":0.0000001907,"l":0.0000001805,"c":0.0000001862,"v":8103827.0572530003,"t":1733346000}
+{"o":0.0000001862,"h":0.0000001868,"l":0.0000001846,"c":0.0000001867,"v":0.0,"t":1733349600}
+{"o":0.0000001867,"h":0.0000001895,"l":0.0000001779,"c":0.0000001781,"v":10647969.8980720006,"t":1733353200}
+{"o":0.0000001781,"h":0.0000001806,"l":0.0000001777,"c":0.0000001804,"v":0.0,"t":1733356800}
+{"o":0.0000001804,"h":0.0000001831,"l":0.00000018,"c":0.0000001808,"v":0.0,"t":1733360400}
+{"o":0.0000001808,"h":0.0000001811,"l":0.0000001736,"c":0.0000001764,"v":0.0,"t":1733364000}
+{"o":0.0000001764,"h":0.0000001766,"l":0.0000001712,"c":0.0000001753,"v":0.0,"t":1733367600}
+{"o":0.0000001753,"h":0.0000001755,"l":0.0000001714,"c":0.0000001725,"v":0.0,"t":1733371200}
+{"o":0.0000001725,"h":0.0000001755,"l":0.0000001722,"c":0.0000001739,"v":0.0,"t":1733374800}
+{"o":0.0000001739,"h":0.000000177,"l":0.0000001735,"c":0.0000001749,"v":0.0,"t":1733378400}
+{"o":0.0000001749,"h":0.0000001752,"l":0.0000001738,"c":0.0000001746,"v":0.0,"t":1733382000}
+{"o":0.0000001746,"h":0.0000001749,"l":0.0000001726,"c":0.0000001733,"v":0.0,"t":1733385600}
+{"o":0.0000001733,"h":0.000000174,"l":0.0000001719,"c":0.0000001719,"v":0.0,"t":1733389200}
+{"o":0.0000001719,"h":0.0000001725,"l":0.0000001701,"c":0.0000001724,"v":0.0,"t":1733392800}
+{"o":0.0000001724,"h":0.0000001726,"l":0.0000001686,"c":0.0000001689,"v":0.0,"t":1733396400}
+{"o":0.0000001689,"h":0.0000001695,"l":0.0000001665,"c":0.0000001692,"v":0.0,"t":1733400000}
+{"o":0.0000001692,"h":0.0000001713,"l":0.0000001683,"c":0.00000017,"v":0.0,"t":1733403600}
+{"o":0.00000017,"h":0.0000001715,"l":0.0000001692,"c":0.0000001695,"v":0.0,"t":1733407200}
+{"o":0.0000001695,"h":0.0000001729,"l":0.0000001687,"c":0.0000001708,"v":0.0,"t":1733410800}
+{"o":0.0000001708,"h":0.0000001719,"l":0.0000001682,"c":0.0000001705,"v":0.0,"t":1733414400}
+{"o":0.0000001705,"h":0.0000001712,"l":0.0000001697,"c":0.0000001702,"v":0.0,"t":1733418000}
+{"o":0.0000001702,"h":0.0000001813,"l":0.00000017,"c":0.0000001811,"v":84460.260973,"t":1733421600}
+{"o":0.0000001811,"h":0.0000001845,"l":0.0000001806,"c":0.0000001837,"v":0.0,"t":1733425200}
+{"o":0.0000001837,"h":0.0000001867,"l":0.0000001831,"c":0.0000001837,"v":0.0,"t":1733428800}
+{"o":0.0000001837,"h":0.0000001844,"l":0.0000001827,"c":0.000000183,"v":0.0,"t":1733432400}
+{"o":0.000000183,"h":0.0000001898,"l":0.0000001819,"c":0.0000001819,"v":0.0,"t":1733436000}
+{"o":0.0000001819,"h":0.0000001835,"l":0.0000001769,"c":0.0000001814,"v":0.0,"t":1733439600}
+{"o":0.0000001814,"h":0.0000001825,"l":0.0000001764,"c":0.0000001764,"v":0.0,"t":1733443200}
+{"o":0.0000001764,"h":0.0000001787,"l":0.0000001729,"c":0.0000001756,"v":0.0,"t":1733446800}
+{"o":0.0000001756,"h":0.0000001775,"l":0.0000001753,"c":0.0000001763,"v":0.0,"t":1733450400}
+{"o":0.0000001763,"h":0.0000001795,"l":0.0000001763,"c":0.000000177,"v":0.0,"t":1733454000}
+{"o":0.000000177,"h":0.0000001784,"l":0.0000001762,"c":0.0000001777,"v":0.0,"t":1733457600}
+{"o":0.0000001777,"h":0.0000001796,"l":0.000000177,"c":0.0000001794,"v":0.0,"t":1733461200}
+{"o":0.0000001794,"h":0.0000001801,"l":0.0000001786,"c":0.0000001792,"v":0.0,"t":1733464800}
+{"o":0.0000001792,"h":0.0000001799,"l":0.0000001788,"c":0.0000001789,"v":0.0,"t":1733468400}
+{"o":0.0000001789,"h":0.00000018,"l":0.000000178,"c":0.00000018,"v":0.0,"t":1733472000}
+{"o":0.00000018,"h":0.000000182,"l":0.0000001799,"c":0.0000001817,"v":0.0,"t":1733475600}
+{"o":0.0000001817,"h":0.0000001829,"l":0.0000001813,"c":0.0000001816,"v":0.0,"t":1733479200}
+{"o":0.0000001816,"h":0.0000001833,"l":0.0000001812,"c":0.0000001828,"v":0.0,"t":1733482800}
+{"o":0.0000001828,"h":0.0000001853,"l":0.0000001818,"c":0.0000001851,"v":0.0,"t":1733486400}
+{"o":0.0000001851,"h":0.0000001854,"l":0.0000001819,"c":0.0000001824,"v":0.0,"t":1733490000}
+{"o":0.0000001824,"h":0.0000001833,"l":0.0000001769,"c":0.0000001769,"v":5401.476691,"t":1733493600}
+{"o":0.0000001769,"h":0.0000001787,"l":0.0000001755,"c":0.0000001769,"v":0.0,"t":1733497200}
+{"o":0.0000001769,"h":0.0000001778,"l":0.0000001761,"c":0.0000001762,"v":0.0,"t":1733500800}
+{"o":0.0000001762,"h":0.0000001766,"l":0.000000175,"c":0.000000176,"v":0.0,"t":1733504400}
+{"o":0.000000176,"h":0.0000001765,"l":0.0000001686,"c":0.0000001701,"v":13026852.8617040012,"t":1733508000}
+{"o":0.0000001701,"h":0.0000001713,"l":0.0000001693,"c":0.0000001695,"v":0.0,"t":1733511600}
+{"o":0.0000001695,"h":0.000000171,"l":0.0000001688,"c":0.0000001705,"v":0.0,"t":1733515200}
+{"o":0.0000001705,"h":0.0000001711,"l":0.0000001698,"c":0.000000171,"v":0.0,"t":1733518800}
+{"o":0.000000171,"h":0.0000001715,"l":0.0000001703,"c":0.0000001712,"v":0.0,"t":1733522400}
+{"o":0.0000001712,"h":0.0000001727,"l":0.0000001707,"c":0.0000001716,"v":0.0,"t":1733526000}
+{"o":0.0000001716,"h":0.0000001726,"l":0.0000001712,"c":0.0000001719,"v":0.0,"t":1733529600}
+{"o":0.0000001719,"h":0.0000001736,"l":0.0000001695,"c":0.0000001707,"v":94705.737688,"t":1733533200}
+{"o":0.0000001707,"h":0.0000001716,"l":0.0000001699,"c":0.0000001705,"v":0.0,"t":1733536800}
+{"o":0.0000001705,"h":0.0000001723,"l":0.0000001702,"c":0.0000001711,"v":0.0,"t":1733540400}
+{"o":0.0000001711,"h":0.0000001717,"l":0.0000001706,"c":0.0000001708,"v":0.0,"t":1733544000}
+{"o":0.0000001708,"h":0.0000001713,"l":0.000000167,"c":0.0000001675,"v":6009717.8925649999,"t":1733547600}
+{"o":0.0000001675,"h":0.000000168,"l":0.0000001668,"c":0.0000001671,"v":0.0,"t":1733551200}
+{"o":0.0000001671,"h":0.0000001676,"l":0.0000001651,"c":0.0000001655,"v":368366.745007,"t":1733554800}
+{"o":0.0000001655,"h":0.0000001663,"l":0.0000001653,"c":0.0000001656,"v":0.0,"t":1733558400}
+{"o":0.0000001656,"h":0.0000001671,"l":0.0000001637,"c":0.0000001649,"v":417751.075997,"t":1733562000}
+{"o":0.0000001649,"h":0.000000166,"l":0.0000001644,"c":0.0000001651,"v":0.0,"t":1733565600}
+{"o":0.0000001651,"h":0.0000001654,"l":0.0000001645,"c":0.0000001652,"v":0.0,"t":1733569200}
+{"o":0.0000001652,"h":0.0000001658,"l":0.0000001639,"c":0.0000001646,"v":1244962.4130919999,"t":1733572800}
+{"o":0.0000001646,"h":0.0000001651,"l":0.0000001636,"c":0.0000001637,"v":0.0,"t":1733576400}
+{"o":0.0000001637,"h":0.0000001649,"l":0.0000001614,"c":0.0000001615,"v":0.0,"t":1733580000}
+{"o":0.0000001615,"h":0.0000001635,"l":0.0000001611,"c":0.0000001627,"v":0.0,"t":1733583600}
+{"o":0.0000001627,"h":0.0000001641,"l":0.0000001618,"c":0.000000162,"v":0.0,"t":1733587200}
+{"o":0.000000162,"h":0.0000001651,"l":0.0000001619,"c":0.0000001644,"v":17494.521412,"t":1733590800}
+{"o":0.0000001644,"h":0.0000001649,"l":0.0000001634,"c":0.0000001637,"v":0.0,"t":1733594400}
+{"o":0.0000001637,"h":0.0000001647,"l":0.0000001633,"c":0.0000001639,"v":0.0,"t":1733598000}
+{"o":0.0000001639,"h":0.0000001646,"l":0.000000163,"c":0.0000001642,"v":0.0,"t":1733601600}
+{"o":0.0000001642,"h":0.000000165,"l":0.0000001629,"c":0.0000001639,"v":0.0,"t":1733605200}
+{"o":0.0000001639,"h":0.0000001661,"l":0.0000001626,"c":0.0000001659,"v":0.0,"t":1733608800}
+{"o":0.0000001659,"h":0.0000001664,"l":0.0000001649,"c":0.0000001663,"v":0.0,"t":1733612400}
+{"o":0.0000001663,"h":0.0000001675,"l":0.0000001654,"c":0.0000001656,"v":0.0,"t":1733616000}
+{"o":0.0000001656,"h":0.0000001662,"l":0.0000001649,"c":0.0000001655,"v":0.0,"t":1733619600}
+{"o":0.0000001655,"h":0.0000001656,"l":0.0000001639,"c":0.0000001642,"v":0.0,"t":1733623200}
+{"o":0.0000001642,"h":0.0000001655,"l":0.0000001635,"c":0.0000001643,"v":207525.496484,"t":1733626800}
+{"o":0.0000001643,"h":0.0000001661,"l":0.0000001641,"c":0.0000001661,"v":252916.089705,"t":1733630400}
+{"o":0.0000001661,"h":0.0000001678,"l":0.0000001656,"c":0.0000001669,"v":0.0,"t":1733634000}
+{"o":0.0000001669,"h":0.0000001674,"l":0.000000164,"c":0.0000001644,"v":3188.321629,"t":1733637600}
+{"o":0.0000001644,"h":0.0000001649,"l":0.0000001638,"c":0.0000001647,"v":0.0,"t":1733641200}
+{"o":0.0000001647,"h":0.0000001666,"l":0.0000001646,"c":0.0000001666,"v":0.0,"t":1733644800}
+{"o":0.0000001666,"h":0.0000001678,"l":0.0000001658,"c":0.0000001673,"v":0.0,"t":1733648400}
+{"o":0.0000001673,"h":0.0000001674,"l":0.0000001655,"c":0.0000001664,"v":0.0,"t":1733652000}
+{"o":0.0000001664,"h":0.0000001667,"l":0.0000001655,"c":0.0000001658,"v":0.0,"t":1733655600}
+{"o":0.0000001658,"h":0.0000001668,"l":0.0000001639,"c":0.0000001643,"v":16714.745929,"t":1733659200}
+{"o":0.0000001643,"h":0.0000001648,"l":0.0000001632,"c":0.0000001634,"v":0.0,"t":1733662800}
+{"o":0.0000001634,"h":0.0000001646,"l":0.0000001633,"c":0.0000001645,"v":0.0,"t":1733666400}
+{"o":0.0000001645,"h":0.0000001654,"l":0.0000001633,"c":0.0000001634,"v":0.0,"t":1733670000}
+{"o":0.0000001634,"h":0.0000001648,"l":0.0000001632,"c":0.0000001644,"v":0.0,"t":1733673600}
+{"o":0.0000001644,"h":0.000000165,"l":0.0000001638,"c":0.0000001639,"v":0.0,"t":1733677200}
+{"o":0.0000001639,"h":0.000000165,"l":0.0000001638,"c":0.0000001649,"v":0.0,"t":1733680800}
+{"o":0.0000001649,"h":0.0000001657,"l":0.0000001638,"c":0.000000164,"v":0.0,"t":1733684400}
+{"o":0.000000164,"h":0.0000001649,"l":0.0000001638,"c":0.0000001648,"v":0.0,"t":1733688000}
+{"o":0.0000001648,"h":0.0000001654,"l":0.0000001644,"c":0.0000001645,"v":0.0,"t":1733691600}
+{"o":0.0000001645,"h":0.0000001648,"l":0.0000001638,"c":0.0000001638,"v":0.0,"t":1733695200}
+{"o":0.0000001638,"h":0.0000001644,"l":0.0000001631,"c":0.0000001636,"v":0.0,"t":1733698800}
+{"o":0.0000001636,"h":0.0000001668,"l":0.0000001634,"c":0.000000166,"v":0.0,"t":1733702400}
+{"o":0.000000166,"h":0.0000001673,"l":0.0000001636,"c":0.0000001653,"v":8346.205876,"t":1733706000}
+{"o":0.0000001653,"h":0.0000001671,"l":0.0000001644,"c":0.0000001657,"v":0.0,"t":1733709600}
+{"o":0.0000001657,"h":0.000000167,"l":0.000000165,"c":0.0000001657,"v":0.0,"t":1733713200}
+{"o":0.0000001657,"h":0.0000001666,"l":0.0000001652,"c":0.0000001652,"v":0.0,"t":1733716800}
+{"o":0.0000001652,"h":0.000000166,"l":0.000000165,"c":0.0000001652,"v":0.0,"t":1733720400}
+{"o":0.0000001652,"h":0.0000001669,"l":0.0000001652,"c":0.0000001667,"v":0.0,"t":1733724000}
+{"o":0.0000001667,"h":0.0000001683,"l":0.0000001654,"c":0.0000001659,"v":0.0,"t":1733727600}
+{"o":0.0000001659,"h":0.0000001698,"l":0.0000001658,"c":0.0000001696,"v":0.0,"t":1733731200}
+{"o":0.0000001696,"h":0.000000171,"l":0.0000001681,"c":0.0000001695,"v":0.0,"t":1733734800}
+{"o":0.0000001695,"h":0.0000001699,"l":0.0000001685,"c":0.0000001686,"v":0.0,"t":1733738400}
+{"o":0.0000001686,"h":0.000000171,"l":0.0000001686,"c":0.0000001701,"v":0.0,"t":1733742000}
+{"o":0.0000001701,"h":0.0000001709,"l":0.0000001688,"c":0.0000001689,"v":0.0,"t":1733745600}
+{"o":0.0000001689,"h":0.0000001696,"l":0.0000001673,"c":0.0000001679,"v":0.0,"t":1733749200}
+{"o":0.0000001679,"h":0.0000001685,"l":0.0000001658,"c":0.0000001666,"v":0.0,"t":1733752800}
+{"o":0.0000001666,"h":0.0000001727,"l":0.000000166,"c":0.0000001715,"v":0.0,"t":1733756400}
+{"o":0.0000001715,"h":0.0000001729,"l":0.0000001699,"c":0.0000001713,"v":0.0,"t":1733760000}
+{"o":0.0000001713,"h":0.0000001724,"l":0.0000001704,"c":0.0000001724,"v":0.0,"t":1733763600}
+{"o":0.0000001724,"h":0.0000001724,"l":0.0000001707,"c":0.0000001713,"v":0.0,"t":1733767200}
+{"o":0.0000001713,"h":0.0000001737,"l":0.0000001713,"c":0.0000001733,"v":0.0,"t":1733770800}
+{"o":0.0000001733,"h":0.000000176,"l":0.0000001716,"c":0.0000001752,"v":0.0,"t":1733774400}
+{"o":0.0000001752,"h":0.0000001878,"l":0.0000001741,"c":0.0000001762,"v":0.0,"t":1733778000}
+{"o":0.0000001762,"h":0.0000001867,"l":0.0000001756,"c":0.0000001764,"v":0.0,"t":1733781600}
+{"o":0.0000001764,"h":0.0000001779,"l":0.0000001745,"c":0.0000001773,"v":0.0,"t":1733785200}
+{"o":0.0000001773,"h":0.0000001799,"l":0.0000001739,"c":0.0000001765,"v":0.0,"t":1733788800}
+{"o":0.0000001765,"h":0.000000178,"l":0.0000001751,"c":0.0000001755,"v":0.0,"t":1733792400}
+{"o":0.0000001755,"h":0.0000001809,"l":0.0000001755,"c":0.0000001805,"v":0.0,"t":1733796000}
+{"o":0.0000001805,"h":0.0000001864,"l":0.0000001636,"c":0.0000001637,"v":20349.484389,"t":1733799600}
+{"o":0.0000001637,"h":0.0000001665,"l":0.0000001632,"c":0.0000001634,"v":0.0,"t":1733803200}
+{"o":0.0000001634,"h":0.0000001647,"l":0.0000001624,"c":0.0000001633,"v":0.0,"t":1733806800}
+{"o":0.0000001633,"h":0.0000001639,"l":0.0000001615,"c":0.0000001619,"v":0.0,"t":1733810400}
+{"o":0.0000001619,"h":0.0000001637,"l":0.0000001619,"c":0.0000001625,"v":0.0,"t":1733814000}
+{"o":0.0000001625,"h":0.0000001639,"l":0.0000001622,"c":0.0000001626,"v":0.0,"t":1733817600}
+{"o":0.0000001626,"h":0.0000001635,"l":0.0000001615,"c":0.0000001628,"v":0.0,"t":1733821200}
+{"o":0.0000001628,"h":0.0000001634,"l":0.0000001617,"c":0.0000001626,"v":0.0,"t":1733824800}
+{"o":0.0000001626,"h":0.0000001642,"l":0.0000001625,"c":0.0000001633,"v":0.0,"t":1733828400}
+{"o":0.0000001633,"h":0.0000001679,"l":0.000000163,"c":0.0000001671,"v":0.0,"t":1733832000}
+{"o":0.0000001671,"h":0.0000001673,"l":0.000000164,"c":0.0000001647,"v":0.0,"t":1733835600}
+{"o":0.0000001647,"h":0.0000001656,"l":0.0000001613,"c":0.0000001631,"v":0.0,"t":1733839200}
+{"o":0.0000001631,"h":0.0000001714,"l":0.0000001619,"c":0.000000171,"v":0.0,"t":1733842800}
+{"o":0.000000171,"h":0.000000173,"l":0.0000001604,"c":0.0000001612,"v":58000.0,"t":1733846400}
+{"o":0.0000001612,"h":0.000000167,"l":0.000000161,"c":0.0000001668,"v":0.0,"t":1733850000}
+{"o":0.0000001668,"h":0.0000001684,"l":0.0000001608,"c":0.0000001624,"v":0.0,"t":1733853600}
+{"o":0.0000001624,"h":0.0000001627,"l":0.0000001597,"c":0.0000001602,"v":0.0,"t":1733857200}
+{"o":0.0000001602,"h":0.0000001608,"l":0.0000001585,"c":0.0000001592,"v":1165.67642,"t":1733860800}
+{"o":0.0000001592,"h":0.0000001602,"l":0.0000001571,"c":0.0000001594,"v":0.0,"t":1733864400}
+{"o":0.0000001594,"h":0.0000001598,"l":0.0000001581,"c":0.0000001584,"v":0.0,"t":1733868000}
+{"o":0.0000001584,"h":0.0000001595,"l":0.0000001576,"c":0.0000001591,"v":0.0,"t":1733871600}
+{"o":0.0000001591,"h":0.0000001607,"l":0.0000001576,"c":0.000000158,"v":0.0,"t":1733875200}
+{"o":0.000000158,"h":0.0000001607,"l":0.000000157,"c":0.0000001602,"v":0.0,"t":1733878800}
+{"o":0.0000001602,"h":0.0000001605,"l":0.0000001566,"c":0.0000001573,"v":0.0,"t":1733882400}
+{"o":0.0000001573,"h":0.0000001575,"l":0.0000001549,"c":0.0000001549,"v":0.0,"t":1733886000}
+{"o":0.0000001549,"h":0.0000001561,"l":0.0000001545,"c":0.0000001554,"v":0.0,"t":1733889600}
+{"o":0.0000001554,"h":0.0000001566,"l":0.0000001551,"c":0.0000001556,"v":0.0,"t":1733893200}
+{"o":0.0000001556,"h":0.0000001654,"l":0.0000001542,"c":0.000000164,"v":4892.159835,"t":1733896800}
+{"o":0.000000164,"h":0.0000001656,"l":0.0000001637,"c":0.000000165,"v":0.0,"t":1733900400}
+{"o":0.000000165,"h":0.0000001651,"l":0.0000001617,"c":0.0000001624,"v":0.0,"t":1733904000}
+{"o":0.0000001624,"h":0.0000001635,"l":0.0000001617,"c":0.0000001619,"v":0.0,"t":1733907600}
+{"o":0.0000001619,"h":0.000000162,"l":0.000000161,"c":0.000000161,"v":0.0,"t":1733911200}
+{"o":0.000000161,"h":0.0000001619,"l":0.0000001592,"c":0.0000001604,"v":0.0,"t":1733914800}
+{"o":0.0000001604,"h":0.0000001647,"l":0.0000001591,"c":0.0000001643,"v":28069.950394,"t":1733918400}
+{"o":0.0000001643,"h":0.0000001666,"l":0.0000001624,"c":0.0000001645,"v":92971.349088,"t":1733922000}
+{"o":0.0000001645,"h":0.0000001658,"l":0.0000001636,"c":0.0000001639,"v":0.0,"t":1733925600}
+{"o":0.0000001639,"h":0.0000001642,"l":0.0000001615,"c":0.0000001631,"v":0.0,"t":1733929200}
+{"o":0.0000001631,"h":0.0000001644,"l":0.0000001615,"c":0.0000001626,"v":0.0,"t":1733932800}
+{"o":0.0000001626,"h":0.0000001665,"l":0.0000001617,"c":0.0000001656,"v":30000.0,"t":1733936400}
+{"o":0.0000001656,"h":0.0000001665,"l":0.0000001646,"c":0.0000001653,"v":0.0,"t":1733940000}
+{"o":0.0000001653,"h":0.0000001658,"l":0.0000001641,"c":0.0000001643,"v":0.0,"t":1733943600}
+{"o":0.0000001643,"h":0.0000001653,"l":0.000000163,"c":0.0000001649,"v":0.0,"t":1733947200}
+{"o":0.0000001649,"h":0.0000001673,"l":0.0000001646,"c":0.0000001663,"v":7863245.8370740004,"t":1733950800}
+{"o":0.0000001663,"h":0.0000001671,"l":0.000000166,"c":0.0000001669,"v":0.0,"t":1733954400}
+{"o":0.0000001669,"h":0.000000168,"l":0.0000001666,"c":0.0000001676,"v":0.0,"t":1733958000}
+{"o":0.0000001676,"h":0.0000001683,"l":0.0000001672,"c":0.0000001677,"v":0.0,"t":1733961600}
+{"o":0.0000001677,"h":0.0000001688,"l":0.0000001672,"c":0.0000001685,"v":0.0,"t":1733965200}
+{"o":0.0000001685,"h":0.0000001693,"l":0.000000166,"c":0.0000001663,"v":0.0,"t":1733968800}
+{"o":0.0000001663,"h":0.0000001673,"l":0.0000001642,"c":0.0000001654,"v":0.0,"t":1733972400}
+{"o":0.0000001654,"h":0.0000001684,"l":0.0000001646,"c":0.0000001674,"v":136620.151873,"t":1733976000}
+{"o":0.0000001674,"h":0.0000001677,"l":0.0000001652,"c":0.0000001664,"v":0.0,"t":1733979600}
+{"o":0.0000001664,"h":0.0000001679,"l":0.000000166,"c":0.0000001672,"v":0.0,"t":1733983200}
+{"o":0.0000001672,"h":0.0000001675,"l":0.0000001662,"c":0.0000001673,"v":0.0,"t":1733986800}
+{"o":0.0000001673,"h":0.0000001673,"l":0.0000001654,"c":0.0000001657,"v":0.0,"t":1733990400}
+{"o":0.0000001657,"h":0.0000001661,"l":0.0000001648,"c":0.000000166,"v":0.0,"t":1733994000}
+{"o":0.000000166,"h":0.0000001679,"l":0.0000001659,"c":0.0000001673,"v":0.0,"t":1733997600}
+{"o":0.0000001673,"h":0.0000001686,"l":0.0000001671,"c":0.0000001676,"v":0.0,"t":1734001200}
+{"o":0.0000001676,"h":0.0000001677,"l":0.0000001661,"c":0.0000001664,"v":0.0,"t":1734004800}
+{"o":0.0000001664,"h":0.0000001683,"l":0.0000001655,"c":0.0000001674,"v":0.0,"t":1734008400}
+{"o":0.0000001674,"h":0.0000001679,"l":0.000000165,"c":0.0000001655,"v":0.0,"t":1734012000}
+{"o":0.0000001655,"h":0.0000001672,"l":0.0000001654,"c":0.0000001664,"v":0.0,"t":1734015600}
+{"o":0.0000001664,"h":0.000000167,"l":0.0000001644,"c":0.0000001667,"v":0.0,"t":1734019200}
+{"o":0.0000001667,"h":0.0000001668,"l":0.0000001642,"c":0.0000001644,"v":0.0,"t":1734022800}
+{"o":0.0000001644,"h":0.0000001667,"l":0.000000164,"c":0.0000001663,"v":0.0,"t":1734026400}
+{"o":0.0000001663,"h":0.0000001699,"l":0.0000001638,"c":0.000000167,"v":1191791.925056,"t":1734030000}
+{"o":0.000000167,"h":0.0000001671,"l":0.0000001652,"c":0.0000001659,"v":0.0,"t":1734033600}
+{"o":0.0000001659,"h":0.0000001676,"l":0.0000001658,"c":0.0000001667,"v":0.0,"t":1734037200}
+{"o":0.0000001667,"h":0.0000001682,"l":0.0000001661,"c":0.0000001663,"v":0.0,"t":1734040800}
+{"o":0.0000001663,"h":0.0000001683,"l":0.000000166,"c":0.0000001673,"v":0.0,"t":1734044400}
+{"o":0.0000001673,"h":0.0000001677,"l":0.0000001661,"c":0.0000001671,"v":0.0,"t":1734048000}
+{"o":0.0000001671,"h":0.0000001692,"l":0.000000167,"c":0.0000001678,"v":0.0,"t":1734051600}
+{"o":0.0000001678,"h":0.0000001685,"l":0.000000166,"c":0.0000001669,"v":0.0,"t":1734055200}
+{"o":0.0000001669,"h":0.0000001675,"l":0.0000001665,"c":0.0000001671,"v":0.0,"t":1734058800}
+{"o":0.0000001671,"h":0.0000001683,"l":0.0000001668,"c":0.000000168,"v":0.0,"t":1734062400}
+{"o":0.000000168,"h":0.0000001683,"l":0.0000001673,"c":0.0000001682,"v":0.0,"t":1734066000}
+{"o":0.0000001682,"h":0.0000001705,"l":0.0000001674,"c":0.0000001693,"v":0.0,"t":1734069600}
+{"o":0.0000001693,"h":0.0000001716,"l":0.0000001685,"c":0.0000001688,"v":0.0,"t":1734073200}
+{"o":0.0000001688,"h":0.0000001695,"l":0.0000001677,"c":0.0000001678,"v":0.0,"t":1734076800}
+{"o":0.0000001678,"h":0.0000001692,"l":0.0000001675,"c":0.0000001684,"v":0.0,"t":1734080400}
+{"o":0.0000001684,"h":0.0000001694,"l":0.0000001651,"c":0.0000001654,"v":3899776.772897,"t":1734084000}
+{"o":0.0000001654,"h":0.0000001659,"l":0.0000001646,"c":0.0000001659,"v":0.0,"t":1734087600}
+{"o":0.0000001659,"h":0.0000001667,"l":0.0000001632,"c":0.0000001641,"v":1046838.06169,"t":1734091200}
+{"o":0.0000001641,"h":0.0000001669,"l":0.000000164,"c":0.0000001656,"v":0.0,"t":1734094800}
+{"o":0.0000001656,"h":0.0000001666,"l":0.0000001649,"c":0.0000001652,"v":0.0,"t":1734098400}
+{"o":0.0000001652,"h":0.0000001677,"l":0.0000001636,"c":0.0000001673,"v":0.0,"t":1734102000}
+{"o":0.0000001673,"h":0.0000001678,"l":0.000000166,"c":0.0000001675,"v":0.0,"t":1734105600}
+{"o":0.0000001675,"h":0.0000001675,"l":0.0000001653,"c":0.0000001657,"v":0.0,"t":1734109200}
+{"o":0.0000001657,"h":0.0000001671,"l":0.0000001655,"c":0.0000001666,"v":0.0,"t":1734112800}
+{"o":0.0000001666,"h":0.0000001675,"l":0.0000001655,"c":0.0000001657,"v":0.0,"t":1734116400}
+{"o":0.0000001657,"h":0.0000001659,"l":0.0000001647,"c":0.0000001652,"v":0.0,"t":1734120000}
+{"o":0.0000001652,"h":0.0000001658,"l":0.000000165,"c":0.0000001654,"v":0.0,"t":1734123600}
+{"o":0.0000001654,"h":0.0000001674,"l":0.0000001624,"c":0.0000001629,"v":1326635.7497660001,"t":1734127200}
+{"o":0.0000001629,"h":0.0000001633,"l":0.000000162,"c":0.0000001621,"v":0.0,"t":1734130800}
+{"o":0.0000001621,"h":0.0000001629,"l":0.0000001617,"c":0.0000001623,"v":0.0,"t":1734134400}
+{"o":0.0000001623,"h":0.0000001624,"l":0.0000001604,"c":0.0000001615,"v":0.0,"t":1734138000}
+{"o":0.0000001615,"h":0.000000162,"l":0.0000001606,"c":0.0000001613,"v":0.0,"t":1734141600}
+{"o":0.0000001613,"h":0.0000001615,"l":0.0000001608,"c":0.000000161,"v":0.0,"t":1734145200}
+{"o":0.000000161,"h":0.0000001624,"l":0.000000161,"c":0.0000001616,"v":0.0,"t":1734148800}
+{"o":0.0000001616,"h":0.0000001618,"l":0.0000001611,"c":0.0000001611,"v":0.0,"t":1734152400}
+{"o":0.0000001611,"h":0.0000001612,"l":0.00000016,"c":0.0000001607,"v":0.0,"t":1734156000}
+{"o":0.0000001607,"h":0.0000001613,"l":0.0000001605,"c":0.0000001612,"v":0.0,"t":1734159600}
+{"o":0.0000001612,"h":0.0000001618,"l":0.0000001607,"c":0.000000161,"v":0.0,"t":1734163200}
+{"o":0.000000161,"h":0.0000001616,"l":0.0000001607,"c":0.0000001613,"v":0.0,"t":1734166800}
+{"o":0.0000001613,"h":0.0000001622,"l":0.0000001612,"c":0.000000162,"v":0.0,"t":1734170400}
+{"o":0.000000162,"h":0.0000001626,"l":0.0000001617,"c":0.0000001624,"v":0.0,"t":1734174000}
+{"o":0.0000001624,"h":0.0000001641,"l":0.0000001622,"c":0.0000001638,"v":0.0,"t":1734177600}
+{"o":0.0000001638,"h":0.0000001658,"l":0.0000001636,"c":0.000000165,"v":0.0,"t":1734181200}
+{"o":0.000000165,"h":0.0000001655,"l":0.0000001621,"c":0.0000001626,"v":66252.966321,"t":1734184800}
+{"o":0.0000001626,"h":0.0000001629,"l":0.0000001615,"c":0.000000162,"v":0.0,"t":1734188400}
+{"o":0.000000162,"h":0.0000001636,"l":0.000000162,"c":0.0000001628,"v":0.0,"t":1734192000}
+{"o":0.0000001628,"h":0.0000001655,"l":0.0000001624,"c":0.0000001652,"v":0.0,"t":1734195600}
+{"o":0.0000001652,"h":0.0000001672,"l":0.0000001645,"c":0.0000001656,"v":0.0,"t":1734199200}
+{"o":0.0000001656,"h":0.0000001675,"l":0.0000001645,"c":0.0000001654,"v":0.0,"t":1734202800}
+{"o":0.0000001654,"h":0.0000001677,"l":0.000000165,"c":0.0000001673,"v":0.0,"t":1734206400}
+{"o":0.0000001673,"h":0.0000001674,"l":0.0000001656,"c":0.0000001659,"v":0.0,"t":1734210000}
+{"o":0.0000001659,"h":0.0000001666,"l":0.0000001643,"c":0.0000001655,"v":0.0,"t":1734213600}
+{"o":0.0000001655,"h":0.0000001656,"l":0.0000001633,"c":0.000000164,"v":0.0,"t":1734217200}
+{"o":0.000000164,"h":0.0000001648,"l":0.0000001635,"c":0.0000001641,"v":0.0,"t":1734220800}
+{"o":0.0000001641,"h":0.0000001642,"l":0.0000001614,"c":0.0000001616,"v":43948.135559,"t":1734224400}
+{"o":0.0000001616,"h":0.0000001618,"l":0.0000001612,"c":0.0000001617,"v":0.0,"t":1734228000}
+{"o":0.0000001617,"h":0.0000001629,"l":0.0000001616,"c":0.0000001629,"v":0.0,"t":1734231600}
+{"o":0.0000001629,"h":0.000000163,"l":0.0000001611,"c":0.0000001623,"v":27655.962042,"t":1734235200}
+{"o":0.0000001623,"h":0.0000001625,"l":0.0000001615,"c":0.0000001624,"v":0.0,"t":1734238800}
+{"o":0.0000001624,"h":0.0000001638,"l":0.0000001623,"c":0.0000001638,"v":0.0,"t":1734242400}
+{"o":0.0000001638,"h":0.0000001658,"l":0.0000001634,"c":0.0000001645,"v":0.0,"t":1734246000}
+{"o":0.0000001645,"h":0.0000001651,"l":0.0000001634,"c":0.0000001635,"v":0.0,"t":1734249600}
+{"o":0.0000001635,"h":0.000000164,"l":0.0000001629,"c":0.0000001631,"v":0.0,"t":1734253200}
+{"o":0.0000001631,"h":0.0000001639,"l":0.0000001624,"c":0.0000001639,"v":0.0,"t":1734256800}
+{"o":0.0000001639,"h":0.0000001642,"l":0.0000001635,"c":0.0000001637,"v":0.0,"t":1734260400}
+{"o":0.0000001637,"h":0.0000001645,"l":0.0000001626,"c":0.0000001628,"v":0.0,"t":1734264000}
+{"o":0.0000001628,"h":0.0000001639,"l":0.0000001621,"c":0.0000001629,"v":0.0,"t":1734267600}
+{"o":0.0000001629,"h":0.000000163,"l":0.0000001614,"c":0.0000001615,"v":0.0,"t":1734271200}
+{"o":0.0000001615,"h":0.0000001626,"l":0.0000001614,"c":0.0000001618,"v":0.0,"t":1734274800}
+{"o":0.0000001618,"h":0.0000001621,"l":0.0000001607,"c":0.000000161,"v":0.0,"t":1734278400}
+{"o":0.000000161,"h":0.000000162,"l":0.0000001609,"c":0.0000001615,"v":0.0,"t":1734282000}
+{"o":0.0000001615,"h":0.0000001621,"l":0.0000001614,"c":0.0000001618,"v":0.0,"t":1734285600}
+{"o":0.0000001618,"h":0.0000001618,"l":0.0000001609,"c":0.0000001616,"v":2500.0,"t":1734289200}
+{"o":0.0000001616,"h":0.0000001627,"l":0.0000001614,"c":0.0000001621,"v":0.0,"t":1734292800}
+{"o":0.0000001621,"h":0.000000165,"l":0.0000001621,"c":0.0000001648,"v":0.0,"t":1734296400}
+{"o":0.0000001648,"h":0.0000001656,"l":0.0000001626,"c":0.000000163,"v":0.0,"t":1734300000}
+{"o":0.000000163,"h":0.000000163,"l":0.0000001585,"c":0.0000001594,"v":0.0,"t":1734303600}
+{"o":0.0000001594,"h":0.0000001607,"l":0.0000001572,"c":0.0000001582,"v":0.0,"t":1734307200}
+{"o":0.0000001582,"h":0.0000001588,"l":0.0000001574,"c":0.0000001585,"v":0.0,"t":1734310800}
+{"o":0.0000001585,"h":0.000000161,"l":0.0000001584,"c":0.0000001608,"v":0.0,"t":1734314400}
+{"o":0.0000001608,"h":0.0000001622,"l":0.0000001604,"c":0.0000001616,"v":0.0,"t":1734318000}
+{"o":0.0000001616,"h":0.0000001619,"l":0.0000001609,"c":0.0000001615,"v":0.0,"t":1734321600}
+{"o":0.0000001615,"h":0.0000001621,"l":0.0000001607,"c":0.0000001608,"v":0.0,"t":1734325200}
+{"o":0.0000001608,"h":0.0000001612,"l":0.00000016,"c":0.0000001606,"v":0.0,"t":1734328800}
+{"o":0.0000001606,"h":0.0000001608,"l":0.0000001597,"c":0.0000001602,"v":0.0,"t":1734332400}
+{"o":0.0000001602,"h":0.0000001627,"l":0.0000001601,"c":0.0000001625,"v":0.0,"t":1734336000}
+{"o":0.0000001625,"h":0.0000001637,"l":0.0000001623,"c":0.0000001636,"v":0.0,"t":1734339600}
+{"o":0.0000001636,"h":0.0000001662,"l":0.0000001634,"c":0.0000001644,"v":0.0,"t":1734343200}
+{"o":0.0000001644,"h":0.0000001682,"l":0.0000001641,"c":0.0000001671,"v":0.0,"t":1734346800}
+{"o":0.0000001671,"h":0.0000001688,"l":0.0000001656,"c":0.0000001669,"v":0.0,"t":1734350400}
+{"o":0.0000001669,"h":0.0000001677,"l":0.0000001611,"c":0.0000001612,"v":118000.0,"t":1734354000}
+{"o":0.0000001612,"h":0.0000001624,"l":0.0000001598,"c":0.0000001609,"v":0.0,"t":1734357600}
+{"o":0.0000001609,"h":0.0000001616,"l":0.0000001598,"c":0.0000001606,"v":0.0,"t":1734361200}
+{"o":0.0000001606,"h":0.000000163,"l":0.0000001587,"c":0.0000001618,"v":6384.526007,"t":1734364800}
+{"o":0.0000001618,"h":0.0000001618,"l":0.0000001599,"c":0.0000001611,"v":0.0,"t":1734368400}
+{"o":0.0000001611,"h":0.0000001642,"l":0.0000001593,"c":0.0000001616,"v":9116.689173,"t":1734372000}
+{"o":0.0000001616,"h":0.0000001652,"l":0.0000001615,"c":0.0000001641,"v":0.0,"t":1734375600}
+{"o":0.0000001641,"h":0.0000001665,"l":0.0000001639,"c":0.0000001656,"v":0.0,"t":1734379200}
+{"o":0.0000001656,"h":0.0000001656,"l":0.0000001615,"c":0.0000001615,"v":9116.689173,"t":1734382800}
+{"o":0.0000001615,"h":0.000000163,"l":0.0000001613,"c":0.0000001622,"v":0.0,"t":1734386400}
+{"o":0.0000001622,"h":0.0000001637,"l":0.0000001618,"c":0.0000001634,"v":0.0,"t":1734390000}
+{"o":0.0000001634,"h":0.0000001668,"l":0.000000163,"c":0.0000001668,"v":0.0,"t":1734393600}
+{"o":0.0000001668,"h":0.0000001671,"l":0.0000001645,"c":0.0000001649,"v":0.0,"t":1734397200}
+{"o":0.0000001649,"h":0.0000001657,"l":0.0000001641,"c":0.0000001651,"v":0.0,"t":1734400800}
+{"o":0.0000001651,"h":0.0000001661,"l":0.0000001638,"c":0.000000164,"v":0.0,"t":1734404400}
+{"o":0.000000164,"h":0.0000001664,"l":0.0000001638,"c":0.0000001649,"v":0.0,"t":1734408000}
+{"o":0.0000001649,"h":0.0000001658,"l":0.0000001597,"c":0.0000001599,"v":5995946.2350519998,"t":1734411600}
+{"o":0.0000001599,"h":0.0000001607,"l":0.0000001591,"c":0.0000001598,"v":0.0,"t":1734415200}
+{"o":0.0000001598,"h":0.00000016,"l":0.0000001587,"c":0.0000001594,"v":0.0,"t":1734418800}
+{"o":0.0000001594,"h":0.0000001603,"l":0.0000001572,"c":0.0000001582,"v":0.0,"t":1734422400}
+{"o":0.0000001582,"h":0.0000001589,"l":0.0000001546,"c":0.0000001549,"v":0.0,"t":1734426000}
+{"o":0.0000001549,"h":0.000000156,"l":0.0000001536,"c":0.0000001542,"v":0.0,"t":1734429600}
+{"o":0.0000001542,"h":0.0000001555,"l":0.0000001539,"c":0.0000001551,"v":0.0,"t":1734433200}
+{"o":0.0000001551,"h":0.0000001555,"l":0.0000001502,"c":0.000000151,"v":0.0,"t":1734436800}
+{"o":0.000000151,"h":0.000000155,"l":0.000000151,"c":0.0000001537,"v":0.0,"t":1734440400}
+{"o":0.0000001537,"h":0.0000001569,"l":0.0000001533,"c":0.0000001547,"v":0.0,"t":1734444000}
+{"o":0.0000001547,"h":0.0000001583,"l":0.0000001547,"c":0.0000001558,"v":0.0,"t":1734447600}
+{"o":0.0000001558,"h":0.0000001563,"l":0.0000001512,"c":0.0000001514,"v":0.0,"t":1734451200}
+{"o":0.0000001514,"h":0.0000001528,"l":0.0000001505,"c":0.0000001511,"v":0.0,"t":1734454800}
+{"o":0.0000001511,"h":0.000000153,"l":0.0000001501,"c":0.0000001508,"v":679.906365,"t":1734458400}
+{"o":0.0000001508,"h":0.000000152,"l":0.0000001502,"c":0.0000001511,"v":0.0,"t":1734462000}
+{"o":0.0000001511,"h":0.0000001527,"l":0.0000001504,"c":0.0000001518,"v":0.0,"t":1734465600}
+{"o":0.0000001518,"h":0.0000001529,"l":0.0000001516,"c":0.0000001523,"v":0.0,"t":1734469200}
+{"o":0.0000001523,"h":0.0000001553,"l":0.0000001521,"c":0.0000001536,"v":0.0,"t":1734472800}
+{"o":0.0000001536,"h":0.0000001558,"l":0.0000001535,"c":0.000000154,"v":0.0,"t":1734476400}
+{"o":0.000000154,"h":0.000000155,"l":0.000000152,"c":0.0000001532,"v":0.0,"t":1734480000}
+{"o":0.0000001532,"h":0.0000001576,"l":0.0000001526,"c":0.0000001573,"v":0.0,"t":1734483600}
+{"o":0.0000001573,"h":0.0000001598,"l":0.0000001557,"c":0.0000001591,"v":10000.0,"t":1734487200}
+{"o":0.0000001591,"h":0.0000001604,"l":0.0000001583,"c":0.00000016,"v":0.0,"t":1734490800}
+{"o":0.00000016,"h":0.0000001619,"l":0.0000001597,"c":0.0000001602,"v":0.0,"t":1734494400}
+{"o":0.0000001602,"h":0.0000001616,"l":0.0000001594,"c":0.0000001613,"v":0.0,"t":1734498000}
+{"o":0.0000001613,"h":0.0000001629,"l":0.0000001606,"c":0.0000001616,"v":0.0,"t":1734501600}
+{"o":0.0000001616,"h":0.000000162,"l":0.0000001603,"c":0.0000001612,"v":0.0,"t":1734505200}
+{"o":0.0000001612,"h":0.0000001624,"l":0.0000001602,"c":0.0000001613,"v":0.0,"t":1734508800}
+{"o":0.0000001613,"h":0.0000001613,"l":0.0000001598,"c":0.0000001606,"v":0.0,"t":1734512400}
+{"o":0.0000001606,"h":0.0000001614,"l":0.0000001569,"c":0.0000001577,"v":416333.805338,"t":1734516000}
+{"o":0.0000001577,"h":0.0000001578,"l":0.0000001565,"c":0.0000001574,"v":0.0,"t":1734519600}
+{"o":0.0000001574,"h":0.0000001589,"l":0.0000001568,"c":0.0000001584,"v":0.0,"t":1734523200}
+{"o":0.0000001584,"h":0.0000001597,"l":0.0000001573,"c":0.000000159,"v":0.0,"t":1734526800}
+{"o":0.000000159,"h":0.0000001596,"l":0.0000001577,"c":0.0000001591,"v":0.0,"t":1734530400}
+{"o":0.0000001591,"h":0.0000001598,"l":0.0000001567,"c":0.0000001575,"v":0.0,"t":1734534000}
+{"o":0.0000001575,"h":0.0000001594,"l":0.000000157,"c":0.0000001586,"v":0.0,"t":1734537600}
+{"o":0.0000001586,"h":0.0000001603,"l":0.0000001575,"c":0.0000001583,"v":0.0,"t":1734541200}
+{"o":0.0000001583,"h":0.0000001593,"l":0.0000001572,"c":0.0000001574,"v":0.0,"t":1734544800}
+{"o":0.0000001574,"h":0.0000001621,"l":0.000000157,"c":0.0000001619,"v":0.0,"t":1734548400}
+{"o":0.0000001619,"h":0.0000001668,"l":0.0000001612,"c":0.0000001656,"v":0.0,"t":1734552000}
+{"o":0.0000001656,"h":0.0000001693,"l":0.0000001631,"c":0.0000001642,"v":0.0,"t":1734555600}
+{"o":0.0000001642,"h":0.0000001675,"l":0.0000001633,"c":0.0000001661,"v":0.0,"t":1734559200}
+{"o":0.0000001661,"h":0.0000001688,"l":0.0000001652,"c":0.0000001659,"v":0.0,"t":1734562800}
+{"o":0.0000001659,"h":0.0000001667,"l":0.0000001639,"c":0.0000001648,"v":0.0,"t":1734566400}
+{"o":0.0000001648,"h":0.0000001691,"l":0.0000001647,"c":0.0000001687,"v":0.0,"t":1734570000}
+{"o":0.0000001687,"h":0.000000173,"l":0.0000001666,"c":0.0000001667,"v":0.0,"t":1734573600}
+{"o":0.0000001667,"h":0.0000001674,"l":0.0000001551,"c":0.0000001567,"v":1152640.7145489999,"t":1734577200}
+{"o":0.0000001567,"h":0.0000001581,"l":0.000000156,"c":0.0000001577,"v":0.0,"t":1734580800}
+{"o":0.0000001577,"h":0.000000158,"l":0.0000001554,"c":0.0000001559,"v":0.0,"t":1734584400}
+{"o":0.0000001559,"h":0.0000001569,"l":0.0000001549,"c":0.0000001556,"v":0.0,"t":1734588000}
+{"o":0.0000001556,"h":0.0000001558,"l":0.0000001538,"c":0.0000001545,"v":0.0,"t":1734591600}
+{"o":0.0000001545,"h":0.0000001571,"l":0.0000001545,"c":0.0000001567,"v":0.0,"t":1734595200}
+{"o":0.0000001567,"h":0.0000001573,"l":0.0000001556,"c":0.0000001558,"v":0.0,"t":1734598800}
+{"o":0.0000001558,"h":0.0000001565,"l":0.0000001548,"c":0.0000001556,"v":0.0,"t":1734602400}
+{"o":0.0000001556,"h":0.0000001563,"l":0.0000001553,"c":0.0000001555,"v":0.0,"t":1734606000}
+{"o":0.0000001555,"h":0.0000001584,"l":0.0000001545,"c":0.0000001575,"v":0.0,"t":1734609600}
+{"o":0.0000001575,"h":0.0000001581,"l":0.0000001565,"c":0.0000001575,"v":0.0,"t":1734613200}
+{"o":0.0000001575,"h":0.0000001628,"l":0.0000001554,"c":0.0000001614,"v":6139505.0583950002,"t":1734616800}
+{"o":0.0000001614,"h":0.0000001653,"l":0.0000001614,"c":0.0000001621,"v":0.0,"t":1734620400}
+{"o":0.0000001621,"h":0.0000001647,"l":0.000000161,"c":0.0000001616,"v":0.0,"t":1734624000}
+{"o":0.0000001616,"h":0.0000001709,"l":0.0000001616,"c":0.000000169,"v":0.0,"t":1734627600}
+{"o":0.000000169,"h":0.000000179,"l":0.0000001673,"c":0.0000001712,"v":0.0,"t":1734631200}
+{"o":0.0000001712,"h":0.0000001784,"l":0.0000001697,"c":0.0000001739,"v":0.0,"t":1734634800}
+{"o":0.0000001739,"h":0.0000001782,"l":0.0000001703,"c":0.0000001723,"v":0.0,"t":1734638400}
+{"o":0.0000001723,"h":0.0000001737,"l":0.0000001673,"c":0.0000001712,"v":0.0,"t":1734642000}
+{"o":0.0000001712,"h":0.0000001731,"l":0.0000001585,"c":0.0000001587,"v":125295.143307,"t":1734645600}
+{"o":0.0000001587,"h":0.0000001618,"l":0.0000001568,"c":0.0000001594,"v":98347.304358,"t":1734649200}
+{"o":0.0000001594,"h":0.0000001611,"l":0.000000157,"c":0.0000001581,"v":0.0,"t":1734652800}
+{"o":0.0000001581,"h":0.0000001598,"l":0.0000001571,"c":0.0000001591,"v":0.0,"t":1734656400}
+{"o":0.0000001591,"h":0.000000163,"l":0.0000001544,"c":0.0000001585,"v":1861632.468744,"t":1734660000}
+{"o":0.0000001585,"h":0.0000001605,"l":0.0000001582,"c":0.0000001602,"v":0.0,"t":1734663600}
+{"o":0.0000001602,"h":0.0000001616,"l":0.000000159,"c":0.0000001615,"v":0.0,"t":1734667200}
+{"o":0.0000001615,"h":0.0000001638,"l":0.0000001579,"c":0.0000001602,"v":88368.748905,"t":1734670800}
+{"o":0.0000001602,"h":0.0000001641,"l":0.0000001588,"c":0.0000001627,"v":0.0,"t":1734674400}
+{"o":0.0000001627,"h":0.0000001627,"l":0.0000001583,"c":0.0000001614,"v":0.0,"t":1734678000}
+{"o":0.0000001614,"h":0.000000179,"l":0.0000001612,"c":0.0000001699,"v":0.0,"t":1734681600}
+{"o":0.0000001699,"h":0.0000001733,"l":0.0000001655,"c":0.0000001689,"v":0.0,"t":1734685200}
+{"o":0.0000001689,"h":0.0000001749,"l":0.0000001674,"c":0.0000001691,"v":0.0,"t":1734688800}
+{"o":0.0000001691,"h":0.0000001763,"l":0.0000001675,"c":0.0000001755,"v":0.0,"t":1734692400}
+{"o":0.0000001755,"h":0.0000001757,"l":0.0000001664,"c":0.0000001679,"v":0.0,"t":1734696000}
+{"o":0.0000001679,"h":0.0000001694,"l":0.0000001635,"c":0.0000001638,"v":0.0,"t":1734699600}
+{"o":0.0000001638,"h":0.0000001656,"l":0.0000001628,"c":0.0000001639,"v":0.0,"t":1734703200}
+{"o":0.0000001639,"h":0.0000001647,"l":0.0000001614,"c":0.0000001625,"v":0.0,"t":1734706800}
+{"o":0.0000001625,"h":0.0000001639,"l":0.00000016,"c":0.0000001617,"v":0.0,"t":1734710400}
+{"o":0.0000001617,"h":0.0000001624,"l":0.0000001599,"c":0.0000001606,"v":0.0,"t":1734714000}
+{"o":0.0000001606,"h":0.0000001633,"l":0.0000001579,"c":0.0000001596,"v":3016210.9608939998,"t":1734717600}
+{"o":0.0000001596,"h":0.0000001596,"l":0.0000001573,"c":0.0000001586,"v":0.0,"t":1734721200}
+{"o":0.0000001586,"h":0.000000161,"l":0.0000001586,"c":0.0000001599,"v":0.0,"t":1734724800}
+{"o":0.0000001599,"h":0.0000001618,"l":0.0000001591,"c":0.0000001592,"v":0.0,"t":1734728400}
+{"o":0.0000001592,"h":0.0000001598,"l":0.0000001577,"c":0.0000001578,"v":0.0,"t":1734732000}
+{"o":0.0000001578,"h":0.000000158,"l":0.0000001562,"c":0.0000001562,"v":0.0,"t":1734735600}
+{"o":0.0000001562,"h":0.0000001575,"l":0.0000001558,"c":0.0000001566,"v":0.0,"t":1734739200}
+{"o":0.0000001566,"h":0.0000001567,"l":0.0000001545,"c":0.0000001556,"v":0.0,"t":1734742800}
+{"o":0.0000001556,"h":0.0000001567,"l":0.0000001552,"c":0.0000001563,"v":0.0,"t":1734746400}
+{"o":0.0000001563,"h":0.0000001571,"l":0.0000001559,"c":0.0000001564,"v":0.0,"t":1734750000}
+{"o":0.0000001564,"h":0.0000001609,"l":0.0000001547,"c":0.000000159,"v":82055.190183,"t":1734753600}
+{"o":0.000000159,"h":0.0000001592,"l":0.0000001568,"c":0.0000001569,"v":0.0,"t":1734757200}
+{"o":0.0000001569,"h":0.000000158,"l":0.0000001562,"c":0.0000001567,"v":0.0,"t":1734760800}
+{"o":0.0000001567,"h":0.0000001572,"l":0.0000001546,"c":0.0000001572,"v":0.0,"t":1734764400}
+{"o":0.0000001572,"h":0.0000001589,"l":0.000000157,"c":0.0000001589,"v":0.0,"t":1734768000}
+{"o":0.0000001589,"h":0.0000001607,"l":0.0000001586,"c":0.0000001601,"v":0.0,"t":1734771600}
+{"o":0.0000001601,"h":0.0000001611,"l":0.000000157,"c":0.0000001582,"v":3016210.9608939998,"t":1734775200}
+{"o":0.0000001582,"h":0.00000016,"l":0.0000001581,"c":0.0000001594,"v":0.0,"t":1734778800}
+{"o":0.0000001594,"h":0.0000001648,"l":0.0000001593,"c":0.0000001644,"v":0.0,"t":1734782400}
+{"o":0.0000001644,"h":0.0000001679,"l":0.000000163,"c":0.0000001657,"v":0.0,"t":1734786000}
+{"o":0.0000001657,"h":0.0000001674,"l":0.0000001639,"c":0.000000167,"v":0.0,"t":1734789600}
+{"o":0.000000167,"h":0.0000001674,"l":0.0000001642,"c":0.0000001647,"v":0.0,"t":1734793200}
+{"o":0.0000001647,"h":0.0000001681,"l":0.0000001641,"c":0.0000001672,"v":0.0,"t":1734796800}
+{"o":0.0000001672,"h":0.0000001703,"l":0.0000001661,"c":0.0000001672,"v":0.0,"t":1734800400}
+{"o":0.0000001672,"h":0.0000001713,"l":0.000000157,"c":0.0000001596,"v":1092684.9003689999,"t":1734804000}
+{"o":0.0000001596,"h":0.0000001631,"l":0.0000001595,"c":0.0000001603,"v":0.0,"t":1734807600}
+{"o":0.0000001603,"h":0.0000001617,"l":0.0000001586,"c":0.0000001602,"v":0.0,"t":1734811200}
+{"o":0.0000001602,"h":0.0000001628,"l":0.0000001596,"c":0.000000161,"v":0.0,"t":1734814800}
+{"o":0.000000161,"h":0.0000001623,"l":0.0000001592,"c":0.0000001606,"v":0.0,"t":1734818400}
+{"o":0.0000001606,"h":0.0000001629,"l":0.0000001594,"c":0.0000001603,"v":0.0,"t":1734822000}
+{"o":0.0000001603,"h":0.0000001625,"l":0.0000001586,"c":0.0000001599,"v":0.0,"t":1734825600}
+{"o":0.0000001599,"h":0.0000001612,"l":0.0000001581,"c":0.0000001591,"v":0.0,"t":1734829200}
+{"o":0.0000001591,"h":0.0000001606,"l":0.0000001582,"c":0.00000016,"v":0.0,"t":1734832800}
+{"o":0.00000016,"h":0.0000001612,"l":0.0000001583,"c":0.0000001593,"v":0.0,"t":1734836400}
+{"o":0.0000001593,"h":0.0000001617,"l":0.0000001587,"c":0.0000001617,"v":0.0,"t":1734840000}
+{"o":0.0000001617,"h":0.0000001636,"l":0.0000001609,"c":0.0000001611,"v":0.0,"t":1734843600}
+{"o":0.0000001611,"h":0.0000001616,"l":0.0000001571,"c":0.0000001576,"v":91290.665745,"t":1734847200}
+{"o":0.0000001576,"h":0.0000001579,"l":0.0000001562,"c":0.0000001566,"v":0.0,"t":1734850800}
+{"o":0.0000001566,"h":0.000000157,"l":0.0000001554,"c":0.0000001566,"v":0.0,"t":1734854400}
+{"o":0.0000001566,"h":0.0000001571,"l":0.0000001544,"c":0.0000001556,"v":0.0,"t":1734858000}
+{"o":0.0000001556,"h":0.0000001558,"l":0.0000001544,"c":0.0000001555,"v":0.0,"t":1734861600}
+{"o":0.0000001555,"h":0.0000001557,"l":0.0000001543,"c":0.0000001547,"v":0.0,"t":1734865200}
+{"o":0.0000001547,"h":0.0000001555,"l":0.0000001536,"c":0.0000001552,"v":0.0,"t":1734868800}
+{"o":0.0000001552,"h":0.0000001564,"l":0.0000001544,"c":0.0000001561,"v":0.0,"t":1734872400}
+{"o":0.0000001561,"h":0.0000001612,"l":0.0000001558,"c":0.0000001612,"v":0.0,"t":1734876000}
+{"o":0.0000001612,"h":0.0000001612,"l":0.0000001582,"c":0.0000001587,"v":0.0,"t":1734879600}
+{"o":0.0000001587,"h":0.0000001599,"l":0.0000001573,"c":0.0000001577,"v":0.0,"t":1734883200}
+{"o":0.0000001577,"h":0.0000001593,"l":0.0000001575,"c":0.0000001588,"v":0.0,"t":1734886800}
+{"o":0.0000001588,"h":0.0000001593,"l":0.0000001568,"c":0.0000001586,"v":0.0,"t":1734890400}
+{"o":0.0000001586,"h":0.0000001623,"l":0.0000001584,"c":0.0000001617,"v":0.0,"t":1734894000}
+{"o":0.0000001617,"h":0.0000001632,"l":0.0000001594,"c":0.0000001596,"v":0.0,"t":1734897600}
+{"o":0.0000001596,"h":0.0000001603,"l":0.0000001583,"c":0.0000001598,"v":0.0,"t":1734901200}
+{"o":0.0000001598,"h":0.0000001626,"l":0.000000159,"c":0.0000001592,"v":0.0,"t":1734904800}
+{"o":0.0000001592,"h":0.0000001606,"l":0.0000001584,"c":0.0000001599,"v":0.0,"t":1734908400}
+{"o":0.0000001599,"h":0.0000001625,"l":0.0000001598,"c":0.0000001611,"v":0.0,"t":1734912000}
+{"o":0.0000001611,"h":0.0000001635,"l":0.0000001586,"c":0.0000001619,"v":0.0,"t":1734915600}
+{"o":0.0000001619,"h":0.0000001636,"l":0.0000001542,"c":0.0000001544,"v":7412332.0,"t":1734919200}
+{"o":0.0000001544,"h":0.0000001549,"l":0.0000001481,"c":0.000000149,"v":0.0,"t":1734922800}
+{"o":0.000000149,"h":0.0000001533,"l":0.0000001478,"c":0.0000001533,"v":1015774.631427,"t":1734926400}
+{"o":0.0000001533,"h":0.0000001547,"l":0.000000151,"c":0.0000001522,"v":1598565.138789,"t":1734930000}
+{"o":0.0000001522,"h":0.0000001549,"l":0.0000001518,"c":0.0000001548,"v":0.0,"t":1734933600}
+{"o":0.0000001548,"h":0.0000001558,"l":0.0000001531,"c":0.0000001536,"v":0.0,"t":1734937200}
+{"o":0.0000001536,"h":0.0000001541,"l":0.0000001518,"c":0.0000001519,"v":0.0,"t":1734940800}
+{"o":0.0000001519,"h":0.000000152,"l":0.00000015,"c":0.0000001515,"v":0.0,"t":1734944400}
+{"o":0.0000001515,"h":0.0000001521,"l":0.0000001493,"c":0.0000001498,"v":3376017.0,"t":1734948000}
+{"o":0.0000001498,"h":0.0000001513,"l":0.0000001494,"c":0.0000001511,"v":0.0,"t":1734951600}
+{"o":0.0000001511,"h":0.0000001517,"l":0.0000001499,"c":0.0000001505,"v":0.0,"t":1734955200}
+{"o":0.0000001505,"h":0.0000001531,"l":0.0000001466,"c":0.0000001481,"v":5012010.2349929996,"t":1734958800}
+{"o":0.0000001481,"h":0.0000001492,"l":0.0000001462,"c":0.0000001472,"v":0.0,"t":1734962400}
+{"o":0.0000001472,"h":0.0000001498,"l":0.0000001456,"c":0.0000001495,"v":0.0,"t":1734966000}
+{"o":0.0000001495,"h":0.00000015,"l":0.0000001457,"c":0.0000001462,"v":0.0,"t":1734969600}
+{"o":0.0000001462,"h":0.000000147,"l":0.0000001452,"c":0.0000001465,"v":0.0,"t":1734973200}
+{"o":0.0000001465,"h":0.0000001471,"l":0.0000001454,"c":0.0000001462,"v":0.0,"t":1734976800}
+{"o":0.0000001462,"h":0.0000001463,"l":0.0000001427,"c":0.0000001444,"v":0.0,"t":1734980400}
+{"o":0.0000001444,"h":0.000000145,"l":0.0000001411,"c":0.0000001416,"v":0.0,"t":1734984000}
+{"o":0.0000001416,"h":0.0000001471,"l":0.0000001398,"c":0.0000001469,"v":4390.191953,"t":1734987600}
+{"o":0.0000001469,"h":0.0000001472,"l":0.0000001449,"c":0.000000145,"v":0.0,"t":1734991200}
+{"o":0.000000145,"h":0.0000001476,"l":0.0000001449,"c":0.0000001468,"v":0.0,"t":1734994800}
+{"o":0.0000001468,"h":0.0000001482,"l":0.0000001465,"c":0.0000001469,"v":0.0,"t":1734998400}
+{"o":0.0000001469,"h":0.0000001489,"l":0.0000001466,"c":0.0000001487,"v":0.0,"t":1735002000}
+{"o":0.0000001487,"h":0.00000015,"l":0.0000001473,"c":0.0000001486,"v":0.0,"t":1735005600}
+{"o":0.0000001486,"h":0.0000001486,"l":0.0000001469,"c":0.000000147,"v":0.0,"t":1735009200}
+{"o":0.000000147,"h":0.0000001475,"l":0.000000146,"c":0.0000001463,"v":0.0,"t":1735012800}
+{"o":0.0000001463,"h":0.0000001469,"l":0.0000001455,"c":0.0000001456,"v":0.0,"t":1735016400}
+{"o":0.0000001456,"h":0.000000147,"l":0.0000001455,"c":0.0000001468,"v":0.0,"t":1735020000}
+{"o":0.0000001468,"h":0.0000001473,"l":0.0000001455,"c":0.0000001458,"v":0.0,"t":1735023600}
+{"o":0.0000001458,"h":0.0000001462,"l":0.0000001438,"c":0.0000001448,"v":0.0,"t":1735027200}
+{"o":0.0000001448,"h":0.000000146,"l":0.0000001439,"c":0.000000145,"v":0.0,"t":1735030800}
+{"o":0.000000145,"h":0.0000001465,"l":0.0000001447,"c":0.0000001464,"v":0.0,"t":1735034400}
+{"o":0.0000001464,"h":0.0000001466,"l":0.0000001445,"c":0.0000001447,"v":0.0,"t":1735038000}
+{"o":0.0000001447,"h":0.0000001471,"l":0.0000001444,"c":0.0000001469,"v":568977.726986,"t":1735041600}
+{"o":0.0000001469,"h":0.0000001471,"l":0.0000001436,"c":0.0000001439,"v":0.0,"t":1735045200}
+{"o":0.0000001439,"h":0.000000145,"l":0.0000001437,"c":0.0000001446,"v":0.0,"t":1735048800}
+{"o":0.0000001446,"h":0.0000001452,"l":0.0000001412,"c":0.0000001422,"v":0.0,"t":1735052400}
+{"o":0.0000001422,"h":0.0000001437,"l":0.0000001415,"c":0.0000001436,"v":0.0,"t":1735056000}
+{"o":0.0000001436,"h":0.0000001474,"l":0.0000001424,"c":0.0000001455,"v":549589.294707,"t":1735059600}
+{"o":0.0000001455,"h":0.0000001461,"l":0.0000001441,"c":0.0000001456,"v":0.0,"t":1735063200}
+{"o":0.0000001456,"h":0.0000001469,"l":0.0000001453,"c":0.0000001465,"v":0.0,"t":1735066800}
+{"o":0.0000001465,"h":0.0000001481,"l":0.0000001463,"c":0.0000001471,"v":0.0,"t":1735070400}
+{"o":0.0000001471,"h":0.0000001474,"l":0.0000001446,"c":0.0000001455,"v":0.0,"t":1735074000}
+{"o":0.0000001455,"h":0.0000001459,"l":0.0000001448,"c":0.0000001453,"v":0.0,"t":1735077600}
+{"o":0.0000001453,"h":0.000000146,"l":0.0000001443,"c":0.0000001452,"v":0.0,"t":1735081200}
+{"o":0.0000001452,"h":0.0000001457,"l":0.0000001446,"c":0.0000001449,"v":0.0,"t":1735084800}
+{"o":0.0000001449,"h":0.000000145,"l":0.0000001416,"c":0.0000001436,"v":0.0,"t":1735088400}
+{"o":0.0000001436,"h":0.0000001437,"l":0.0000001418,"c":0.000000142,"v":0.0,"t":1735092000}
+{"o":0.000000142,"h":0.0000001434,"l":0.0000001414,"c":0.0000001432,"v":0.0,"t":1735095600}
+{"o":0.0000001432,"h":0.0000001442,"l":0.000000143,"c":0.0000001436,"v":0.0,"t":1735099200}
+{"o":0.0000001436,"h":0.0000001443,"l":0.0000001431,"c":0.0000001436,"v":0.0,"t":1735102800}
+{"o":0.0000001436,"h":0.0000001459,"l":0.0000001427,"c":0.0000001454,"v":2607857.5872,"t":1735106400}
+{"o":0.0000001454,"h":0.0000001474,"l":0.0000001447,"c":0.0000001459,"v":0.0,"t":1735110000}
+{"o":0.0000001459,"h":0.0000001464,"l":0.0000001452,"c":0.0000001461,"v":0.0,"t":1735113600}
+{"o":0.0000001461,"h":0.0000001465,"l":0.0000001455,"c":0.000000146,"v":0.0,"t":1735117200}
+{"o":0.000000146,"h":0.0000001471,"l":0.0000001434,"c":0.0000001464,"v":0.0,"t":1735120800}
+{"o":0.0000001464,"h":0.0000001481,"l":0.0000001459,"c":0.0000001476,"v":0.0,"t":1735124400}
+{"o":0.0000001476,"h":0.0000001482,"l":0.0000001468,"c":0.0000001474,"v":0.0,"t":1735128000}
+{"o":0.0000001474,"h":0.0000001475,"l":0.0000001466,"c":0.0000001467,"v":0.0,"t":1735131600}
+{"o":0.0000001467,"h":0.0000001468,"l":0.0000001449,"c":0.0000001453,"v":0.0,"t":1735135200}
+{"o":0.0000001453,"h":0.0000001468,"l":0.0000001452,"c":0.0000001458,"v":0.0,"t":1735138800}
+{"o":0.0000001458,"h":0.0000001474,"l":0.0000001454,"c":0.0000001464,"v":0.0,"t":1735142400}
+{"o":0.0000001464,"h":0.0000001471,"l":0.0000001454,"c":0.0000001454,"v":0.0,"t":1735146000}
+{"o":0.0000001454,"h":0.0000001464,"l":0.0000001451,"c":0.0000001458,"v":0.0,"t":1735149600}
+{"o":0.0000001458,"h":0.0000001459,"l":0.0000001438,"c":0.0000001451,"v":0.0,"t":1735153200}
+{"o":0.0000001451,"h":0.0000001462,"l":0.0000001444,"c":0.0000001459,"v":0.0,"t":1735156800}
+{"o":0.0000001459,"h":0.0000001474,"l":0.0000001455,"c":0.0000001472,"v":0.0,"t":1735160400}
+{"o":0.0000001472,"h":0.0000001478,"l":0.0000001456,"c":0.000000146,"v":2473951.5493330001,"t":1735164000}
+{"o":0.000000146,"h":0.0000001462,"l":0.0000001452,"c":0.0000001455,"v":0.0,"t":1735167600}
+{"o":0.0000001455,"h":0.0000001464,"l":0.0000001435,"c":0.000000146,"v":0.0,"t":1735171200}
+{"o":0.000000146,"h":0.0000001464,"l":0.000000145,"c":0.0000001459,"v":0.0,"t":1735174800}
+{"o":0.0000001459,"h":0.0000001466,"l":0.0000001443,"c":0.0000001458,"v":0.0,"t":1735178400}
+{"o":0.0000001458,"h":0.0000001469,"l":0.0000001454,"c":0.0000001462,"v":0.0,"t":1735182000}
+{"o":0.0000001462,"h":0.0000001485,"l":0.0000001462,"c":0.0000001472,"v":0.0,"t":1735185600}
+{"o":0.0000001472,"h":0.0000001482,"l":0.0000001469,"c":0.0000001477,"v":0.0,"t":1735189200}
+{"o":0.0000001477,"h":0.0000001497,"l":0.0000001473,"c":0.0000001481,"v":0.0,"t":1735192800}
+{"o":0.0000001481,"h":0.0000001494,"l":0.0000001467,"c":0.0000001486,"v":0.0,"t":1735196400}
+{"o":0.0000001486,"h":0.0000001525,"l":0.0000001482,"c":0.000000152,"v":0.0,"t":1735200000}
+{"o":0.000000152,"h":0.0000001521,"l":0.000000151,"c":0.0000001517,"v":0.0,"t":1735203600}
+{"o":0.0000001517,"h":0.000000153,"l":0.0000001512,"c":0.0000001521,"v":0.0,"t":1735207200}
+{"o":0.0000001521,"h":0.0000001522,"l":0.0000001506,"c":0.0000001515,"v":0.0,"t":1735210800}
+{"o":0.0000001515,"h":0.0000001523,"l":0.0000001512,"c":0.0000001521,"v":0.0,"t":1735214400}
+{"o":0.0000001521,"h":0.0000001535,"l":0.0000001514,"c":0.000000152,"v":0.0,"t":1735218000}
+{"o":0.000000152,"h":0.0000001532,"l":0.0000001439,"c":0.000000145,"v":518457.552691,"t":1735221600}
+{"o":0.000000145,"h":0.0000001456,"l":0.000000144,"c":0.000000145,"v":0.0,"t":1735225200}
+{"o":0.000000145,"h":0.0000001453,"l":0.0000001432,"c":0.0000001435,"v":0.0,"t":1735228800}
+{"o":0.0000001435,"h":0.000000146,"l":0.0000001435,"c":0.0000001453,"v":0.0,"t":1735232400}
+{"o":0.0000001453,"h":0.0000001465,"l":0.0000001444,"c":0.000000145,"v":19458.284358,"t":1735236000}
+{"o":0.000000145,"h":0.0000001465,"l":0.0000001448,"c":0.0000001451,"v":0.0,"t":1735239600}
+{"o":0.0000001451,"h":0.0000001467,"l":0.0000001446,"c":0.0000001457,"v":0.0,"t":1735243200}
+{"o":0.0000001457,"h":0.0000001471,"l":0.0000001445,"c":0.0000001449,"v":0.0,"t":1735246800}
+{"o":0.0000001449,"h":0.0000001454,"l":0.0000001444,"c":0.0000001452,"v":0.0,"t":1735250400}
+{"o":0.0000001452,"h":0.0000001467,"l":0.0000001451,"c":0.0000001457,"v":0.0,"t":1735254000}
+{"o":0.0000001457,"h":0.0000001466,"l":0.000000145,"c":0.0000001452,"v":0.0,"t":1735257600}
+{"o":0.0000001452,"h":0.0000001471,"l":0.0000001445,"c":0.0000001453,"v":0.0,"t":1735261200}
+{"o":0.0000001453,"h":0.000000146,"l":0.0000001442,"c":0.0000001454,"v":0.0,"t":1735264800}
+{"o":0.0000001454,"h":0.0000001457,"l":0.0000001446,"c":0.0000001449,"v":0.0,"t":1735268400}
+{"o":0.0000001449,"h":0.000000145,"l":0.0000001432,"c":0.0000001447,"v":0.0,"t":1735272000}
+{"o":0.0000001447,"h":0.0000001475,"l":0.0000001444,"c":0.0000001451,"v":0.0,"t":1735275600}
+{"o":0.0000001451,"h":0.0000001451,"l":0.0000001438,"c":0.0000001438,"v":0.0,"t":1735279200}
+{"o":0.0000001438,"h":0.0000001478,"l":0.0000001436,"c":0.0000001471,"v":0.0,"t":1735282800}
+{"o":0.0000001471,"h":0.0000001471,"l":0.0000001442,"c":0.0000001453,"v":0.0,"t":1735286400}
+{"o":0.0000001453,"h":0.0000001454,"l":0.0000001412,"c":0.0000001422,"v":0.0,"t":1735290000}
+{"o":0.0000001422,"h":0.0000001453,"l":0.0000001417,"c":0.0000001438,"v":0.0,"t":1735293600}
+{"o":0.0000001438,"h":0.0000001444,"l":0.0000001434,"c":0.0000001435,"v":0.0,"t":1735297200}
+{"o":0.0000001435,"h":0.0000001441,"l":0.0000001434,"c":0.0000001439,"v":0.0,"t":1735300800}
+{"o":0.0000001439,"h":0.0000001452,"l":0.0000001437,"c":0.0000001449,"v":0.0,"t":1735304400}
+{"o":0.0000001449,"h":0.0000001475,"l":0.0000001448,"c":0.0000001465,"v":0.0,"t":1735308000}
+{"o":0.0000001465,"h":0.0000001501,"l":0.0000001464,"c":0.0000001492,"v":0.0,"t":1735311600}
+{"o":0.0000001492,"h":0.0000001506,"l":0.0000001487,"c":0.0000001489,"v":0.0,"t":1735315200}
+{"o":0.0000001489,"h":0.0000001504,"l":0.0000001472,"c":0.0000001475,"v":0.0,"t":1735318800}
+{"o":0.0000001475,"h":0.0000001479,"l":0.0000001466,"c":0.0000001468,"v":0.0,"t":1735322400}
+{"o":0.0000001468,"h":0.0000001486,"l":0.0000001466,"c":0.0000001469,"v":0.0,"t":1735326000}
+{"o":0.0000001469,"h":0.0000001489,"l":0.0000001447,"c":0.0000001455,"v":48604.311345,"t":1735329600}
+{"o":0.0000001455,"h":0.0000001466,"l":0.0000001453,"c":0.0000001465,"v":0.0,"t":1735333200}
+{"o":0.0000001465,"h":0.0000001471,"l":0.0000001456,"c":0.0000001464,"v":0.0,"t":1735336800}
+{"o":0.0000001464,"h":0.0000001478,"l":0.0000001462,"c":0.0000001469,"v":0.0,"t":1735340400}
+{"o":0.0000001469,"h":0.000000147,"l":0.0000001458,"c":0.0000001461,"v":0.0,"t":1735344000}
+{"o":0.0000001461,"h":0.0000001468,"l":0.0000001448,"c":0.0000001461,"v":0.0,"t":1735347600}
+{"o":0.0000001461,"h":0.0000001481,"l":0.0000001451,"c":0.000000147,"v":0.0,"t":1735351200}
+{"o":0.000000147,"h":0.0000001472,"l":0.000000145,"c":0.0000001457,"v":4224.229156,"t":1735354800}
+{"o":0.0000001457,"h":0.0000001462,"l":0.0000001454,"c":0.0000001461,"v":0.0,"t":1735358400}
+{"o":0.0000001461,"h":0.0000001468,"l":0.0000001447,"c":0.000000145,"v":0.0,"t":1735362000}
+{"o":0.000000145,"h":0.0000001456,"l":0.0000001448,"c":0.0000001451,"v":0.0,"t":1735365600}
+{"o":0.0000001451,"h":0.0000001458,"l":0.0000001446,"c":0.0000001456,"v":0.0,"t":1735369200}
+{"o":0.0000001456,"h":0.0000001464,"l":0.0000001446,"c":0.0000001446,"v":0.0,"t":1735372800}
+{"o":0.0000001446,"h":0.0000001448,"l":0.0000001437,"c":0.0000001446,"v":0.0,"t":1735376400}
+{"o":0.0000001446,"h":0.0000001452,"l":0.0000001444,"c":0.000000145,"v":0.0,"t":1735380000}
+{"o":0.000000145,"h":0.000000145,"l":0.0000001428,"c":0.0000001439,"v":0.0,"t":1735383600}
+{"o":0.0000001439,"h":0.0000001445,"l":0.000000143,"c":0.0000001442,"v":0.0,"t":1735387200}
+{"o":0.0000001442,"h":0.0000001443,"l":0.0000001429,"c":0.0000001432,"v":0.0,"t":1735390800}
+{"o":0.0000001432,"h":0.0000001437,"l":0.0000001414,"c":0.000000142,"v":0.0,"t":1735394400}
+{"o":0.000000142,"h":0.000000142,"l":0.0000001409,"c":0.0000001417,"v":0.0,"t":1735398000}
+{"o":0.0000001417,"h":0.0000001421,"l":0.0000001399,"c":0.0000001399,"v":0.0,"t":1735401600}
+{"o":0.0000001399,"h":0.00000014,"l":0.0000001378,"c":0.0000001384,"v":0.0,"t":1735405200}
+{"o":0.0000001384,"h":0.0000001393,"l":0.0000001375,"c":0.0000001391,"v":0.0,"t":1735408800}
+{"o":0.0000001391,"h":0.0000001394,"l":0.0000001388,"c":0.0000001391,"v":0.0,"t":1735412400}
+{"o":0.0000001391,"h":0.0000001405,"l":0.0000001389,"c":0.0000001395,"v":0.0,"t":1735416000}
+{"o":0.0000001395,"h":0.0000001397,"l":0.0000001385,"c":0.0000001386,"v":0.0,"t":1735419600}
+{"o":0.0000001386,"h":0.0000001389,"l":0.0000001367,"c":0.0000001381,"v":0.0,"t":1735423200}
+{"o":0.0000001381,"h":0.0000001387,"l":0.0000001376,"c":0.0000001379,"v":0.0,"t":1735426800}
+{"o":0.0000001379,"h":0.0000001391,"l":0.0000001377,"c":0.0000001389,"v":0.0,"t":1735430400}
+{"o":0.0000001389,"h":0.0000001409,"l":0.0000001386,"c":0.0000001399,"v":0.0,"t":1735434000}
+{"o":0.0000001399,"h":0.0000001401,"l":0.0000001384,"c":0.0000001391,"v":0.0,"t":1735437600}
+{"o":0.0000001391,"h":0.0000001395,"l":0.0000001382,"c":0.0000001384,"v":0.0,"t":1735441200}
+{"o":0.0000001939,"h":0.0000001942,"l":0.0000001936,"c":0.0000001939,"v":0.0,"t":1728244800}
+{"o":0.0000001939,"h":0.0000001954,"l":0.0000001932,"c":0.0000001952,"v":0.0,"t":1728248400}
+{"o":0.0000001952,"h":0.0000001952,"l":0.0000001938,"c":0.000000194,"v":0.0,"t":1728252000}
+{"o":0.000000194,"h":0.000000194,"l":0.0000001921,"c":0.0000001925,"v":0.0,"t":1728255600}
+{"o":0.0000001925,"h":0.0000001932,"l":0.0000001887,"c":0.0000001889,"v":0.0,"t":1728259200}
+{"o":0.0000001889,"h":0.0000001896,"l":0.0000001874,"c":0.0000001875,"v":0.0,"t":1728262800}
+{"o":0.0000001875,"h":0.000000189,"l":0.0000001868,"c":0.0000001886,"v":0.0,"t":1728266400}
+{"o":0.0000001886,"h":0.0000001892,"l":0.0000001878,"c":0.0000001881,"v":0.0,"t":1728270000}
+{"o":0.0000001881,"h":0.0000001886,"l":0.0000001873,"c":0.0000001885,"v":0.0,"t":1728273600}
+{"o":0.0000001885,"h":0.0000001896,"l":0.0000001879,"c":0.0000001895,"v":0.0,"t":1728277200}
+{"o":0.0000001895,"h":0.0000001896,"l":0.0000001886,"c":0.0000001886,"v":0.0,"t":1728280800}
+{"o":0.0000001886,"h":0.0000001906,"l":0.0000001886,"c":0.0000001905,"v":897.729257,"t":1728284400}
+{"o":0.0000001905,"h":0.0000001906,"l":0.000000189,"c":0.00000019,"v":0.0,"t":1728288000}
+{"o":0.00000019,"h":0.0000001932,"l":0.0000001897,"c":0.0000001924,"v":203356.773164,"t":1728291600}
+{"o":0.0000001924,"h":0.0000001941,"l":0.0000001924,"c":0.0000001934,"v":0.0,"t":1728295200}
+{"o":0.0000001934,"h":0.0000001948,"l":0.0000001836,"c":0.0000001836,"v":12664734.227607999,"t":1728298800}
+{"o":0.0000001836,"h":0.000000185,"l":0.0000001836,"c":0.0000001847,"v":0.0,"t":1728302400}
+{"o":0.0000001847,"h":0.0000001849,"l":0.000000181,"c":0.0000001811,"v":2490000.0,"t":1728306000}
+{"o":0.0000001811,"h":0.0000001812,"l":0.0000001758,"c":0.0000001779,"v":0.0,"t":1728309600}
+{"o":0.0000001779,"h":0.0000001805,"l":0.0000001779,"c":0.0000001801,"v":0.0,"t":1728313200}
+{"o":0.0000001801,"h":0.0000001824,"l":0.0000001792,"c":0.0000001806,"v":1013835.61736,"t":1728316800}
+{"o":0.0000001806,"h":0.0000001817,"l":0.0000001803,"c":0.0000001806,"v":1153107.5251539999,"t":1728320400}
+{"o":0.0000001806,"h":0.000000185,"l":0.0000001805,"c":0.0000001848,"v":0.0,"t":1728324000}
+{"o":0.0000001848,"h":0.0000001849,"l":0.0000001827,"c":0.0000001831,"v":0.0,"t":1728327600}
+{"o":0.0000001831,"h":0.000000185,"l":0.0000001828,"c":0.0000001848,"v":1429.46321,"t":1728331200}
+{"o":0.0000001848,"h":0.0000001859,"l":0.0000001831,"c":0.0000001834,"v":0.0,"t":1728334800}
+{"o":0.0000001834,"h":0.0000001866,"l":0.0000001833,"c":0.0000001863,"v":0.0,"t":1728338400}
+{"o":0.0000001863,"h":0.0000001876,"l":0.000000179,"c":0.0000001811,"v":156537.768284,"t":1728342000}
+{"o":0.0000001811,"h":0.0000001817,"l":0.0000001797,"c":0.0000001801,"v":0.0,"t":1728345600}
+{"o":0.0000001801,"h":0.0000001812,"l":0.0000001793,"c":0.0000001797,"v":0.0,"t":1728349200}
+{"o":0.0000001797,"h":0.0000001824,"l":0.0000001791,"c":0.0000001807,"v":239048.766269,"t":1728352800}
+{"o":0.0000001807,"h":0.0000001818,"l":0.0000001807,"c":0.0000001816,"v":0.0,"t":1728356400}
+{"o":0.0000001816,"h":0.0000001829,"l":0.0000001807,"c":0.0000001818,"v":65642.350526,"t":1728360000}
+{"o":0.0000001818,"h":0.0000001835,"l":0.0000001816,"c":0.0000001824,"v":0.0,"t":1728363600}
+{"o":0.0000001824,"h":0.0000001843,"l":0.0000001816,"c":0.000000182,"v":0.0,"t":1728367200}
+{"o":0.000000182,"h":0.0000001848,"l":0.000000182,"c":0.0000001833,"v":0.0,"t":1728370800}
+{"o":0.0000001833,"h":0.0000001838,"l":0.0000001824,"c":0.0000001827,"v":0.0,"t":1728374400}
+{"o":0.0000001827,"h":0.0000001835,"l":0.0000001804,"c":0.0000001807,"v":43751.134388,"t":1728378000}
+{"o":0.0000001807,"h":0.0000001812,"l":0.00000018,"c":0.0000001803,"v":0.0,"t":1728381600}
+{"o":0.0000001803,"h":0.0000001817,"l":0.0000001795,"c":0.0000001809,"v":110278.512149,"t":1728385200}
+{"o":0.0000001809,"h":0.0000001826,"l":0.0000001809,"c":0.0000001825,"v":0.0,"t":1728388800}
+{"o":0.0000001825,"h":0.0000001833,"l":0.0000001803,"c":0.0000001804,"v":0.0,"t":1728392400}
+{"o":0.0000001804,"h":0.0000001836,"l":0.0000001797,"c":0.0000001815,"v":0.0,"t":1728396000}
+{"o":0.0000001815,"h":0.0000001853,"l":0.0000001812,"c":0.0000001831,"v":0.0,"t":1728399600}
+{"o":0.0000001831,"h":0.0000001845,"l":0.0000001818,"c":0.0000001819,"v":315.367806,"t":1728403200}
+{"o":0.0000001819,"h":0.0000001839,"l":0.0000001817,"c":0.0000001825,"v":0.0,"t":1728406800}
+{"o":0.0000001825,"h":0.0000001842,"l":0.000000181,"c":0.0000001822,"v":8538.972792,"t":1728410400}
+{"o":0.0000001822,"h":0.0000001831,"l":0.0000001807,"c":0.0000001812,"v":0.0,"t":1728414000}
+{"o":0.0000001812,"h":0.0000001816,"l":0.0000001797,"c":0.0000001797,"v":212322.971592,"t":1728417600}
+{"o":0.0000001797,"h":0.0000001803,"l":0.0000001794,"c":0.00000018,"v":0.0,"t":1728421200}
+{"o":0.00000018,"h":0.0000001817,"l":0.00000018,"c":0.0000001815,"v":101784.022019,"t":1728424800}
+{"o":0.0000001815,"h":0.0000001823,"l":0.0000001811,"c":0.0000001812,"v":0.0,"t":1728428400}
+{"o":0.0000001812,"h":0.0000001818,"l":0.0000001803,"c":0.0000001803,"v":0.0,"t":1728432000}
+{"o":0.0000001803,"h":0.0000001807,"l":0.0000001789,"c":0.0000001797,"v":0.0,"t":1728435600}
+{"o":0.0000001797,"h":0.0000001814,"l":0.0000001795,"c":0.0000001813,"v":128888.792504,"t":1728439200}
+{"o":0.0000001813,"h":0.0000001819,"l":0.0000001805,"c":0.0000001814,"v":0.0,"t":1728442800}
+{"o":0.0000001814,"h":0.0000001824,"l":0.0000001812,"c":0.0000001821,"v":0.0,"t":1728446400}
+{"o":0.0000001821,"h":0.0000001825,"l":0.0000001809,"c":0.0000001811,"v":0.0,"t":1728450000}
+{"o":0.0000001811,"h":0.0000001822,"l":0.000000181,"c":0.0000001818,"v":0.0,"t":1728453600}
+{"o":0.0000001818,"h":0.000000183,"l":0.0000001795,"c":0.0000001801,"v":95971.649154,"t":1728457200}
+{"o":0.0000001801,"h":0.0000001809,"l":0.0000001796,"c":0.0000001804,"v":0.0,"t":1728460800}
+{"o":0.0000001804,"h":0.0000001807,"l":0.0000001797,"c":0.0000001798,"v":431682.92753,"t":1728464400}
+{"o":0.0000001798,"h":0.0000001808,"l":0.0000001787,"c":0.0000001797,"v":249059.530591,"t":1728468000}
+{"o":0.0000001797,"h":0.0000001798,"l":0.0000001789,"c":0.000000179,"v":0.0,"t":1728471600}
+{"o":0.000000179,"h":0.0000001816,"l":0.0000001788,"c":0.0000001807,"v":0.0,"t":1728475200}
+{"o":0.0000001807,"h":0.0000001827,"l":0.000000178,"c":0.0000001794,"v":41797.198464,"t":1728478800}
+{"o":0.0000001794,"h":0.0000001799,"l":0.0000001782,"c":0.0000001791,"v":0.0,"t":1728482400}
+{"o":0.0000001791,"h":0.0000001817,"l":0.0000001768,"c":0.0000001797,"v":119605.789341,"t":1728486000}
+{"o":0.0000001797,"h":0.0000001826,"l":0.0000001796,"c":0.0000001822,"v":0.0,"t":1728489600}
+{"o":0.0000001822,"h":0.0000001828,"l":0.0000001815,"c":0.0000001818,"v":0.0,"t":1728493200}
+{"o":0.0000001818,"h":0.0000001835,"l":0.000000178,"c":0.0000001791,"v":2078606.7729189999,"t":1728496800}
+{"o":0.0000001791,"h":0.0000001804,"l":0.0000001784,"c":0.0000001785,"v":0.0,"t":1728500400}
+{"o":0.0000001785,"h":0.0000001815,"l":0.0000001763,"c":0.0000001791,"v":1270442.942575,"t":1728504000}
+{"o":0.0000001791,"h":0.0000001793,"l":0.0000001752,"c":0.0000001756,"v":3971136.8839779999,"t":1728507600}
+{"o":0.0000001756,"h":0.0000001764,"l":0.0000001754,"c":0.0000001764,"v":0.0,"t":1728511200}
+{"o":0.0000001764,"h":0.0000001765,"l":0.0000001757,"c":0.0000001761,"v":0.0,"t":1728514800}
+{"o":0.0000001761,"h":0.0000001783,"l":0.000000173,"c":0.0000001741,"v":10864.941413,"t":1728518400}
+{"o":0.0000001741,"h":0.0000001742,"l":0.0000001724,"c":0.000000173,"v":0.0,"t":1728522000}
+{"o":0.000000173,"h":0.0000001731,"l":0.0000001723,"c":0.0000001726,"v":0.0,"t":1728525600}
+{"o":0.0000001726,"h":0.0000001729,"l":0.0000001717,"c":0.0000001724,"v":0.0,"t":1728529200}
+{"o":0.0000001724,"h":0.0000001726,"l":0.0000001718,"c":0.0000001724,"v":0.0,"t":1728532800}
+{"o":0.0000001724,"h":0.0000001729,"l":0.0000001712,"c":0.0000001715,"v":0.0,"t":1728536400}
+{"o":0.0000001715,"h":0.0000001721,"l":0.0000001714,"c":0.0000001716,"v":0.0,"t":1728540000}
+{"o":0.0000001716,"h":0.0000001726,"l":0.0000001716,"c":0.0000001726,"v":2123.5104,"t":1728543600}
+{"o":0.0000001726,"h":0.000000174,"l":0.000000172,"c":0.0000001739,"v":0.0,"t":1728547200}
+{"o":0.0000001739,"h":0.0000001758,"l":0.0000001737,"c":0.0000001742,"v":0.0,"t":1728550800}
+{"o":0.0000001742,"h":0.0000001743,"l":0.0000001726,"c":0.0000001729,"v":0.0,"t":1728554400}
+{"o":0.0000001729,"h":0.0000001732,"l":0.0000001717,"c":0.0000001718,"v":0.0,"t":1728558000}
+{"o":0.0000001718,"h":0.0000001745,"l":0.0000001713,"c":0.0000001735,"v":0.0,"t":1728561600}
+{"o":0.0000001735,"h":0.0000001756,"l":0.000000172,"c":0.0000001746,"v":0.0,"t":1728565200}
+{"o":0.0000001746,"h":0.000000177,"l":0.0000001739,"c":0.0000001754,"v":0.0,"t":1728568800}
+{"o":0.0000001754,"h":0.0000001761,"l":0.0000001739,"c":0.0000001739,"v":0.0,"t":1728572400}
+{"o":0.0000001739,"h":0.0000001751,"l":0.0000001733,"c":0.0000001747,"v":0.0,"t":1728576000}
+{"o":0.0000001747,"h":0.0000001767,"l":0.0000001724,"c":0.0000001747,"v":3068349.1566909999,"t":1728579600}
+{"o":0.0000001747,"h":0.0000001762,"l":0.000000171,"c":0.0000001711,"v":27918.041055,"t":1728583200}
+{"o":0.0000001711,"h":0.0000001715,"l":0.0000001699,"c":0.00000017,"v":0.0,"t":1728586800}
+{"o":0.00000017,"h":0.0000001712,"l":0.0000001691,"c":0.0000001706,"v":0.0,"t":1728590400}
+{"o":0.0000001706,"h":0.000000171,"l":0.0000001693,"c":0.0000001693,"v":0.0,"t":1728594000}
+{"o":0.0000001693,"h":0.0000001704,"l":0.0000001686,"c":0.0000001694,"v":0.0,"t":1728597600}
+{"o":0.0000001694,"h":0.0000001694,"l":0.0000001687,"c":0.0000001688,"v":0.0,"t":1728601200}
+{"o":0.0000001688,"h":0.0000001727,"l":0.0000001679,"c":0.000000172,"v":122295.726047,"t":1728604800}
+{"o":0.000000172,"h":0.0000001729,"l":0.0000001707,"c":0.0000001711,"v":0.0,"t":1728608400}
+{"o":0.0000001711,"h":0.0000001721,"l":0.00000017,"c":0.0000001707,"v":217579.515449,"t":1728612000}
+{"o":0.0000001707,"h":0.0000001718,"l":0.0000001699,"c":0.0000001718,"v":377577.528737,"t":1728615600}
+{"o":0.0000001718,"h":0.0000001721,"l":0.0000001714,"c":0.0000001714,"v":0.0,"t":1728619200}
+{"o":0.0000001714,"h":0.0000001718,"l":0.0000001711,"c":0.0000001716,"v":0.0,"t":1728622800}
+{"o":0.0000001716,"h":0.0000001717,"l":0.0000001705,"c":0.0000001709,"v":0.0,"t":1728626400}
+{"o":0.0000001709,"h":0.0000001715,"l":0.0000001703,"c":0.0000001714,"v":0.0,"t":1728630000}
+{"o":0.0000001714,"h":0.0000001716,"l":0.0000001708,"c":0.0000001711,"v":0.0,"t":1728633600}
+{"o":0.0000001711,"h":0.0000001711,"l":0.00000017,"c":0.0000001702,"v":0.0,"t":1728637200}
+{"o":0.0000001702,"h":0.0000001707,"l":0.0000001693,"c":0.0000001705,"v":0.0,"t":1728640800}
+{"o":0.0000001705,"h":0.0000001714,"l":0.00000017,"c":0.0000001709,"v":4811.146459,"t":1728644400}
+{"o":0.0000001709,"h":0.0000001711,"l":0.0000001695,"c":0.0000001696,"v":0.0,"t":1728648000}
+{"o":0.0000001696,"h":0.0000001704,"l":0.0000001686,"c":0.0000001689,"v":0.0,"t":1728651600}
+{"o":0.0000001689,"h":0.0000001718,"l":0.000000168,"c":0.0000001713,"v":80899.551755,"t":1728655200}
+{"o":0.0000001713,"h":0.0000001716,"l":0.0000001694,"c":0.0000001707,"v":0.0,"t":1728658800}
+{"o":0.0000001707,"h":0.0000001713,"l":0.0000001701,"c":0.0000001702,"v":0.0,"t":1728662400}
+{"o":0.0000001702,"h":0.0000001735,"l":0.0000001686,"c":0.0000001703,"v":8872.599266,"t":1728666000}
+{"o":0.0000001703,"h":0.0000001713,"l":0.00000017,"c":0.0000001705,"v":0.0,"t":1728669600}
+{"o":0.0000001705,"h":0.0000001724,"l":0.0000001696,"c":0.0000001721,"v":71773.659916,"t":1728673200}
+{"o":0.0000001721,"h":0.0000001725,"l":0.000000171,"c":0.0000001711,"v":71773.659916,"t":1728676800}
+{"o":0.0000001711,"h":0.0000001714,"l":0.0000001707,"c":0.0000001713,"v":0.0,"t":1728680400}
+{"o":0.0000001713,"h":0.0000001721,"l":0.000000171,"c":0.0000001714,"v":0.0,"t":1728684000}
+{"o":0.0000001714,"h":0.0000001722,"l":0.0000001713,"c":0.0000001718,"v":0.0,"t":1728687600}
+{"o":0.0000001718,"h":0.0000001718,"l":0.0000001705,"c":0.0000001709,"v":0.0,"t":1728691200}
+{"o":0.0000001709,"h":0.0000001729,"l":0.0000001703,"c":0.0000001728,"v":1984523.841951,"t":1728694800}
+{"o":0.0000001728,"h":0.000000174,"l":0.0000001727,"c":0.0000001737,"v":0.0,"t":1728698400}
+{"o":0.0000001737,"h":0.0000001742,"l":0.0000001734,"c":0.0000001736,"v":0.0,"t":1728702000}
+{"o":0.0000001736,"h":0.0000001736,"l":0.000000172,"c":0.0000001727,"v":116935.676966,"t":1728705600}
+{"o":0.0000001727,"h":0.0000001728,"l":0.000000172,"c":0.0000001721,"v":0.0,"t":1728709200}
+{"o":0.0000001721,"h":0.0000001725,"l":0.000000172,"c":0.0000001723,"v":0.0,"t":1728712800}
+{"o":0.0000001723,"h":0.0000001728,"l":0.000000172,"c":0.0000001724,"v":0.0,"t":1728716400}
+{"o":0.0000001724,"h":0.0000001849,"l":0.0000001721,"c":0.0000001846,"v":28673713.0532279983,"t":1728720000}
+{"o":0.0000001846,"h":0.0000001849,"l":0.0000001844,"c":0.0000001844,"v":812.218821,"t":1728723600}
+{"o":0.0000001844,"h":0.0000001958,"l":0.0000001831,"c":0.0000001943,"v":15363.19854,"t":1728727200}
+{"o":0.0000001943,"h":0.0000001951,"l":0.0000001932,"c":0.0000001949,"v":0.0,"t":1728730800}
+{"o":0.0000001949,"h":0.0000001985,"l":0.0000001937,"c":0.000000197,"v":3501446.5426540002,"t":1728734400}
+{"o":0.000000197,"h":0.0000001993,"l":0.0000001966,"c":0.000000199,"v":324233.805715,"t":1728738000}
+{"o":0.000000199,"h":0.0000001994,"l":0.0000001979,"c":0.0000001984,"v":0.0,"t":1728741600}
+{"o":0.0000001984,"h":0.0000002001,"l":0.000000198,"c":0.0000001995,"v":0.0,"t":1728745200}
+{"o":0.0000001995,"h":0.0000001999,"l":0.000000198,"c":0.0000001991,"v":0.0,"t":1728748800}
+{"o":0.0000001991,"h":0.0000001998,"l":0.0000001947,"c":0.0000001953,"v":7000000.0,"t":1728752400}
+{"o":0.0000001953,"h":0.0000001964,"l":0.0000001949,"c":0.000000196,"v":0.0,"t":1728756000}
+{"o":0.000000196,"h":0.0000001963,"l":0.0000001826,"c":0.000000183,"v":21673713.0532279983,"t":1728759600}
+{"o":0.000000183,"h":0.0000001833,"l":0.0000001829,"c":0.0000001831,"v":0.0,"t":1728763200}
+{"o":0.0000001831,"h":0.0000001834,"l":0.0000001817,"c":0.0000001831,"v":0.0,"t":1728766800}
+{"o":0.0000001831,"h":0.0000001836,"l":0.0000001784,"c":0.0000001806,"v":17766178.6636469997,"t":1728770400}
+{"o":0.0000001806,"h":0.0000001816,"l":0.0000001805,"c":0.0000001814,"v":0.0,"t":1728774000}
+{"o":0.0000001814,"h":0.0000001815,"l":0.0000001806,"c":0.0000001811,"v":0.0,"t":1728777600}
+{"o":0.0000001811,"h":0.0000001827,"l":0.0000001758,"c":0.0000001767,"v":3747389.2633719998,"t":1728781200}
+{"o":0.0000001767,"h":0.000000177,"l":0.0000001765,"c":0.0000001765,"v":0.0,"t":1728784800}
+{"o":0.0000001765,"h":0.0000001797,"l":0.0000001765,"c":0.0000001775,"v":0.0,"t":1728788400}
+{"o":0.0000001775,"h":0.0000001776,"l":0.0000001766,"c":0.0000001767,"v":0.0,"t":1728792000}
+{"o":0.0000001767,"h":0.0000001769,"l":0.0000001758,"c":0.0000001761,"v":0.0,"t":1728795600}
+{"o":0.0000001761,"h":0.0000001764,"l":0.0000001743,"c":0.0000001749,"v":7759.343209,"t":1728799200}
+{"o":0.0000001749,"h":0.0000001755,"l":0.0000001745,"c":0.0000001749,"v":0.0,"t":1728802800}
+{"o":0.0000001749,"h":0.000000175,"l":0.0000001742,"c":0.0000001746,"v":0.0,"t":1728806400}
+{"o":0.0000001746,"h":0.0000001747,"l":0.0000001728,"c":0.0000001735,"v":0.0,"t":1728810000}
+{"o":0.0000001735,"h":0.0000001741,"l":0.0000001726,"c":0.0000001741,"v":0.0,"t":1728813600}
+{"o":0.0000001741,"h":0.0000001755,"l":0.0000001735,"c":0.0000001754,"v":152381.595744,"t":1728817200}
+{"o":0.0000001754,"h":0.0000001755,"l":0.0000001741,"c":0.0000001744,"v":0.0,"t":1728820800}
+{"o":0.0000001744,"h":0.0000001746,"l":0.0000001736,"c":0.0000001746,"v":0.0,"t":1728824400}
+{"o":0.0000001746,"h":0.0000001775,"l":0.0000001745,"c":0.0000001767,"v":0.0,"t":1728828000}
+{"o":0.0000001767,"h":0.0000001786,"l":0.000000176,"c":0.0000001768,"v":0.0,"t":1728831600}
+{"o":0.0000001768,"h":0.0000001778,"l":0.0000001758,"c":0.0000001761,"v":0.0,"t":1728835200}
+{"o":0.0000001761,"h":0.0000001778,"l":0.0000001735,"c":0.0000001755,"v":1000000.0,"t":1728838800}
+{"o":0.0000001755,"h":0.0000001764,"l":0.000000175,"c":0.0000001756,"v":0.0,"t":1728842400}
+{"o":0.0000001756,"h":0.0000001761,"l":0.0000001734,"c":0.0000001748,"v":0.0,"t":1728846000}
+{"o":0.0000001748,"h":0.0000001768,"l":0.0000001743,"c":0.0000001744,"v":0.0,"t":1728849600}
+{"o":0.0000001744,"h":0.0000001748,"l":0.0000001724,"c":0.0000001726,"v":0.0,"t":1728853200}
+{"o":0.0000001726,"h":0.0000001732,"l":0.0000001715,"c":0.0000001727,"v":0.0,"t":1728856800}
+{"o":0.0000001727,"h":0.0000001749,"l":0.0000001727,"c":0.0000001734,"v":1000000.0,"t":1728860400}
+{"o":0.0000001734,"h":0.0000001745,"l":0.0000001732,"c":0.0000001741,"v":0.0,"t":1728864000}
+{"o":0.0000001741,"h":0.0000001741,"l":0.0000001727,"c":0.0000001733,"v":0.0,"t":1728867600}
+{"o":0.0000001733,"h":0.0000001741,"l":0.0000001721,"c":0.0000001726,"v":0.0,"t":1728871200}
+{"o":0.0000001726,"h":0.0000001771,"l":0.0000001675,"c":0.0000001723,"v":80727.244408,"t":1728874800}
+{"o":0.0000001723,"h":0.000000174,"l":0.0000001708,"c":0.0000001726,"v":0.0,"t":1728878400}
+{"o":0.0000001726,"h":0.0000001742,"l":0.0000001723,"c":0.0000001735,"v":0.0,"t":1728882000}
+{"o":0.0000001735,"h":0.0000001741,"l":0.0000001716,"c":0.0000001729,"v":0.0,"t":1728885600}
+{"o":0.0000001729,"h":0.0000001733,"l":0.0000001717,"c":0.0000001718,"v":0.0,"t":1728889200}
+{"o":0.0000001718,"h":0.0000001728,"l":0.0000001714,"c":0.0000001724,"v":0.0,"t":1728892800}
+{"o":0.0000001724,"h":0.0000001729,"l":0.0000001711,"c":0.0000001718,"v":0.0,"t":1728896400}
+{"o":0.0000001718,"h":0.0000001721,"l":0.0000001707,"c":0.0000001716,"v":0.0,"t":1728900000}
+{"o":0.0000001716,"h":0.0000001731,"l":0.0000001708,"c":0.0000001726,"v":1300000.0,"t":1728903600}
+{"o":0.0000001726,"h":0.0000001743,"l":0.0000001712,"c":0.0000001725,"v":0.0,"t":1728907200}
+{"o":0.0000001725,"h":0.0000001731,"l":0.0000001714,"c":0.0000001719,"v":0.0,"t":1728910800}
+{"o":0.0000001719,"h":0.000000172,"l":0.0000001694,"c":0.0000001704,"v":0.0,"t":1728914400}
+{"o":0.0000001704,"h":0.0000001705,"l":0.0000001671,"c":0.0000001686,"v":0.0,"t":1728918000}
+{"o":0.0000001686,"h":0.0000001708,"l":0.0000001684,"c":0.0000001704,"v":0.0,"t":1728921600}
+{"o":0.0000001704,"h":0.0000001705,"l":0.0000001693,"c":0.0000001698,"v":0.0,"t":1728925200}
+{"o":0.0000001698,"h":0.0000001701,"l":0.000000169,"c":0.0000001695,"v":0.0,"t":1728928800}
+{"o":0.0000001695,"h":0.0000001729,"l":0.0000001688,"c":0.0000001725,"v":40421.866298,"t":1728932400}
+{"o":0.0000001725,"h":0.0000001747,"l":0.0000001715,"c":0.0000001738,"v":1374326.6198130001,"t":1728936000}
+{"o":0.0000001738,"h":0.0000001747,"l":0.0000001732,"c":0.0000001743,"v":35866.234048,"t":1728939600}
+{"o":0.0000001743,"h":0.0000001745,"l":0.0000001717,"c":0.0000001719,"v":35866.234048,"t":1728943200}
+{"o":0.0000001719,"h":0.0000001731,"l":0.0000001719,"c":0.0000001724,"v":0.0,"t":1728946800}
+{"o":0.0000001724,"h":0.0000001746,"l":0.0000001716,"c":0.0000001733,"v":148860.959822,"t":1728950400}
+{"o":0.0000001733,"h":0.0000001741,"l":0.0000001725,"c":0.0000001736,"v":127737.857113,"t":1728954000}
+{"o":0.0000001736,"h":0.000000174,"l":0.0000001727,"c":0.0000001733,"v":0.0,"t":1728957600}
+{"o":0.0000001733,"h":0.0000001759,"l":0.0000001732,"c":0.0000001756,"v":0.0,"t":1728961200}
+{"o":0.0000001756,"h":0.0000001761,"l":0.0000001746,"c":0.0000001749,"v":0.0,"t":1728964800}
+{"o":0.0000001749,"h":0.0000001772,"l":0.0000001709,"c":0.0000001729,"v":1201446.542654,"t":1728968400}
+{"o":0.0000001729,"h":0.0000001736,"l":0.0000001722,"c":0.0000001724,"v":0.0,"t":1728972000}
+{"o":0.0000001724,"h":0.0000001725,"l":0.0000001717,"c":0.0000001721,"v":0.0,"t":1728975600}
+{"o":0.0000001721,"h":0.0000001724,"l":0.0000001716,"c":0.0000001723,"v":0.0,"t":1728979200}
+{"o":0.0000001723,"h":0.000000176,"l":0.0000001722,"c":0.0000001728,"v":0.0,"t":1728982800}
+{"o":0.0000001728,"h":0.0000001732,"l":0.0000001719,"c":0.0000001722,"v":0.0,"t":1728986400}
+{"o":0.0000001722,"h":0.0000001758,"l":0.0000001722,"c":0.000000175,"v":0.0,"t":1728990000}
+{"o":0.000000175,"h":0.0000001755,"l":0.0000001733,"c":0.0000001738,"v":0.0,"t":1728993600}
+{"o":0.0000001738,"h":0.0000001744,"l":0.0000001678,"c":0.0000001683,"v":0.0,"t":1728997200}
+{"o":0.0000001683,"h":0.0000001761,"l":0.0000001672,"c":0.000000175,"v":0.0,"t":1729000800}
+{"o":0.000000175,"h":0.0000001777,"l":0.0000001694,"c":0.0000001711,"v":41621.075218,"t":1729004400}
+{"o":0.0000001711,"h":0.0000001714,"l":0.0000001678,"c":0.0000001693,"v":0.0,"t":1729008000}
+{"o":0.0000001693,"h":0.0000001703,"l":0.0000001685,"c":0.0000001694,"v":0.0,"t":1729011600}
+{"o":0.0000001694,"h":0.0000001697,"l":0.0000001677,"c":0.0000001692,"v":0.0,"t":1729015200}
+{"o":0.0000001692,"h":0.0000001705,"l":0.0000001684,"c":0.0000001691,"v":0.0,"t":1729018800}
+{"o":0.0000001691,"h":0.0000001722,"l":0.0000001689,"c":0.0000001716,"v":0.0,"t":1729022400}
+{"o":0.0000001716,"h":0.0000001724,"l":0.0000001708,"c":0.0000001708,"v":0.0,"t":1729026000}
+{"o":0.0000001708,"h":0.0000001715,"l":0.0000001703,"c":0.0000001714,"v":0.0,"t":1729029600}
+{"o":0.0000001714,"h":0.0000001731,"l":0.0000001692,"c":0.0000001695,"v":0.0,"t":1729033200}
+{"o":0.0000001695,"h":0.000000171,"l":0.0000001692,"c":0.0000001705,"v":0.0,"t":1729036800}
+{"o":0.0000001705,"h":0.0000001714,"l":0.000000169,"c":0.0000001694,"v":0.0,"t":1729040400}
+{"o":0.0000001694,"h":0.0000001699,"l":0.000000168,"c":0.0000001698,"v":0.0,"t":1729044000}
+{"o":0.0000001698,"h":0.0000001706,"l":0.0000001695,"c":0.00000017,"v":0.0,"t":1729047600}
+{"o":0.00000017,"h":0.0000001712,"l":0.0000001695,"c":0.0000001703,"v":0.0,"t":1729051200}
+{"o":0.0000001703,"h":0.0000001706,"l":0.0000001696,"c":0.00000017,"v":0.0,"t":1729054800}
+{"o":0.00000017,"h":0.0000001746,"l":0.0000001693,"c":0.0000001738,"v":2471334.4777969997,"t":1729058400}
+{"o":0.0000001738,"h":0.000000175,"l":0.0000001738,"c":0.0000001743,"v":0.0,"t":1729062000}
+{"o":0.0000001743,"h":0.0000001745,"l":0.0000001728,"c":0.0000001733,"v":0.0,"t":1729065600}
+{"o":0.0000001733,"h":0.0000001734,"l":0.0000001723,"c":0.0000001724,"v":0.0,"t":1729069200}
+{"o":0.0000001724,"h":0.0000001728,"l":0.0000001712,"c":0.0000001718,"v":0.0,"t":1729072800}
+{"o":0.0000001718,"h":0.0000001724,"l":0.000000169,"c":0.0000001717,"v":0.0,"t":1729076400}
+{"o":0.0000001717,"h":0.0000001748,"l":0.0000001711,"c":0.0000001737,"v":2203981.8035860001,"t":1729080000}
+{"o":0.0000001737,"h":0.0000001755,"l":0.0000001732,"c":0.000000175,"v":0.0,"t":1729083600}
+{"o":0.000000175,"h":0.0000001752,"l":0.0000001715,"c":0.0000001734,"v":575246.5148370001,"t":1729087200}
+{"o":0.0000001734,"h":0.0000001747,"l":0.0000001726,"c":0.0000001728,"v":0.0,"t":1729090800}
+{"o":0.0000001728,"h":0.0000001746,"l":0.0000001726,"c":0.0000001733,"v":0.0,"t":1729094400}
+{"o":0.0000001733,"h":0.0000001739,"l":0.0000001728,"c":0.0000001735,"v":0.0,"t":1729098000}
+{"o":0.0000001735,"h":0.0000001743,"l":0.0000001733,"c":0.0000001742,"v":0.0,"t":1729101600}
+{"o":0.0000001742,"h":0.0000001746,"l":0.0000001739,"c":0.0000001742,"v":53874.870202,"t":1729105200}
+{"o":0.0000001742,"h":0.0000001747,"l":0.0000001734,"c":0.0000001743,"v":0.0,"t":1729108800}
+{"o":0.0000001743,"h":0.0000001751,"l":0.0000001738,"c":0.0000001748,"v":0.0,"t":1729112400}
+{"o":0.0000001748,"h":0.0000001748,"l":0.0000001735,"c":0.0000001738,"v":0.0,"t":1729116000}
+{"o":0.0000001738,"h":0.0000001747,"l":0.0000001734,"c":0.0000001741,"v":105025.992287,"t":1729119600}
+{"o":0.0000001741,"h":0.0000001741,"l":0.0000001726,"c":0.0000001734,"v":0.0,"t":1729123200}
+{"o":0.0000001734,"h":0.0000001756,"l":0.0000001725,"c":0.0000001727,"v":0.0,"t":1729126800}
+{"o":0.0000001727,"h":0.0000001746,"l":0.0000001721,"c":0.0000001742,"v":1866567.6823539999,"t":1729130400}
+{"o":0.0000001742,"h":0.0000001744,"l":0.0000001723,"c":0.0000001725,"v":53854.724696,"t":1729134000}
+{"o":0.0000001725,"h":0.0000001746,"l":0.0000001718,"c":0.0000001736,"v":211328.929474,"t":1729137600}
+{"o":0.0000001736,"h":0.0000001746,"l":0.0000001715,"c":0.0000001725,"v":59851.379957,"t":1729141200}
+{"o":0.0000001725,"h":0.000000173,"l":0.0000001719,"c":0.000000173,"v":0.0,"t":1729144800}
+{"o":0.000000173,"h":0.000000174,"l":0.0000001723,"c":0.0000001724,"v":100000.0,"t":1729148400}
+{"o":0.0000001724,"h":0.000000173,"l":0.000000171,"c":0.000000171,"v":6334.433312,"t":1729152000}
+{"o":0.000000171,"h":0.0000001715,"l":0.0000001708,"c":0.0000001712,"v":0.0,"t":1729155600}
+{"o":0.0000001712,"h":0.0000001731,"l":0.0000001709,"c":0.000000172,"v":0.0,"t":1729159200}
+{"o":0.000000172,"h":0.0000001746,"l":0.0000001717,"c":0.0000001732,"v":0.0,"t":1729162800}
+{"o":0.0000001732,"h":0.0000001735,"l":0.0000001718,"c":0.0000001718,"v":0.0,"t":1729166400}
+{"o":0.0000001718,"h":0.0000001731,"l":0.000000171,"c":0.0000001723,"v":0.0,"t":1729170000}
+{"o":0.0000001723,"h":0.0000001747,"l":0.000000172,"c":0.0000001724,"v":0.0,"t":1729173600}
+{"o":0.0000001724,"h":0.0000001743,"l":0.0000001712,"c":0.0000001721,"v":31922.125707,"t":1729177200}
+{"o":0.0000001721,"h":0.000000175,"l":0.0000001721,"c":0.0000001739,"v":0.0,"t":1729180800}
+{"o":0.0000001739,"h":0.0000001762,"l":0.0000001737,"c":0.000000176,"v":0.0,"t":1729184400}
+{"o":0.000000176,"h":0.0000001782,"l":0.0000001759,"c":0.0000001771,"v":0.0,"t":1729188000}
+{"o":0.0000001771,"h":0.0000001774,"l":0.0000001757,"c":0.0000001761,"v":0.0,"t":1729191600}
+{"o":0.0000001761,"h":0.0000001762,"l":0.0000001748,"c":0.0000001758,"v":0.0,"t":1729195200}
+{"o":0.0000001758,"h":0.0000001758,"l":0.0000001715,"c":0.0000001718,"v":149119.267369,"t":1729198800}
+{"o":0.0000001718,"h":0.0000001718,"l":0.0000001708,"c":0.0000001708,"v":0.0,"t":1729202400}
+{"o":0.0000001708,"h":0.0000001717,"l":0.0000001708,"c":0.0000001714,"v":0.0,"t":1729206000}
+{"o":0.0000001714,"h":0.0000001723,"l":0.0000001711,"c":0.0000001721,"v":0.0,"t":1729209600}
+{"o":0.0000001721,"h":0.0000001723,"l":0.0000001688,"c":0.0000001692,"v":0.0,"t":1729213200}
+{"o":0.0000001692,"h":0.0000001696,"l":0.0000001682,"c":0.0000001683,"v":0.0,"t":1729216800}
+{"o":0.0000001683,"h":0.0000001699,"l":0.0000001683,"c":0.0000001698,"v":0.0,"t":1729220400}
+{"o":0.0000001698,"h":0.0000001698,"l":0.0000001688,"c":0.0000001691,"v":0.0,"t":1729224000}
+{"o":0.0000001691,"h":0.0000001737,"l":0.0000001684,"c":0.0000001727,"v":83215.598516,"t":1729227600}
+{"o":0.0000001727,"h":0.0000001729,"l":0.0000001716,"c":0.000000172,"v":0.0,"t":1729231200}
+{"o":0.000000172,"h":0.0000001726,"l":0.0000001714,"c":0.0000001719,"v":108853.646621,"t":1729234800}
+{"o":0.0000001719,"h":0.0000001724,"l":0.0000001715,"c":0.0000001722,"v":0.0,"t":1729238400}
+{"o":0.0000001722,"h":0.0000001727,"l":0.000000166,"c":0.0000001667,"v":15513319.8464080002,"t":1729242000}
+{"o":0.0000001667,"h":0.0000001669,"l":0.0000001662,"c":0.0000001666,"v":0.0,"t":1729245600}
+{"o":0.0000001666,"h":0.0000001675,"l":0.0000001596,"c":0.0000001607,"v":1366080.6600949999,"t":1729249200}
+{"o":0.0000001607,"h":0.0000001616,"l":0.0000001603,"c":0.0000001613,"v":0.0,"t":1729252800}
+{"o":0.0000001613,"h":0.0000001615,"l":0.0000001597,"c":0.0000001598,"v":0.0,"t":1729256400}
+{"o":0.0000001598,"h":0.0000001606,"l":0.0000001588,"c":0.0000001592,"v":0.0,"t":1729260000}
+{"o":0.0000001592,"h":0.00000016,"l":0.000000158,"c":0.0000001588,"v":0.0,"t":1729263600}
+{"o":0.0000001588,"h":0.0000001615,"l":0.0000001575,"c":0.0000001594,"v":437030.592229,"t":1729267200}
+{"o":0.0000001594,"h":0.0000001598,"l":0.0000001588,"c":0.0000001596,"v":0.0,"t":1729270800}
+{"o":0.0000001596,"h":0.0000001599,"l":0.0000001584,"c":0.000000159,"v":0.0,"t":1729274400}
+{"o":0.000000159,"h":0.0000001606,"l":0.0000001589,"c":0.0000001603,"v":0.0,"t":1729278000}
+{"o":0.0000001603,"h":0.000000161,"l":0.0000001602,"c":0.0000001606,"v":0.0,"t":1729281600}
+{"o":0.0000001606,"h":0.0000001614,"l":0.0000001592,"c":0.0000001596,"v":1544358.4130909999,"t":1729285200}
+{"o":0.0000001596,"h":0.0000001601,"l":0.0000001595,"c":0.0000001596,"v":0.0,"t":1729288800}
+{"o":0.0000001596,"h":0.0000001597,"l":0.0000001588,"c":0.000000159,"v":0.0,"t":1729292400}
+{"o":0.000000159,"h":0.0000001596,"l":0.0000001588,"c":0.0000001594,"v":0.0,"t":1729296000}
+{"o":0.0000001594,"h":0.0000001596,"l":0.0000001589,"c":0.0000001596,"v":0.0,"t":1729299600}
+{"o":0.0000001596,"h":0.0000001598,"l":0.0000001589,"c":0.0000001589,"v":0.0,"t":1729303200}
+{"o":0.0000001589,"h":0.0000001595,"l":0.0000001579,"c":0.0000001595,"v":1044751.306548,"t":1729306800}
+{"o":0.0000001595,"h":0.0000001599,"l":0.0000001587,"c":0.0000001596,"v":1518310.127228,"t":1729310400}
+{"o":0.0000001596,"h":0.0000001596,"l":0.0000001588,"c":0.0000001588,"v":0.0,"t":1729314000}
+{"o":0.0000001588,"h":0.0000001593,"l":0.0000001586,"c":0.0000001592,"v":0.0,"t":1729317600}
+{"o":0.0000001592,"h":0.0000001597,"l":0.0000001591,"c":0.0000001592,"v":0.0,"t":1729321200}
+{"o":0.0000001592,"h":0.0000001592,"l":0.0000001588,"c":0.000000159,"v":0.0,"t":1729324800}
+{"o":0.000000159,"h":0.0000001592,"l":0.0000001588,"c":0.0000001589,"v":10282.6213,"t":1729328400}
+{"o":0.0000001589,"h":0.0000001596,"l":0.0000001588,"c":0.0000001594,"v":0.0,"t":1729332000}
+{"o":0.0000001594,"h":0.0000001602,"l":0.0000001587,"c":0.0000001596,"v":58726.859017,"t":1729335600}
+{"o":0.0000001596,"h":0.0000001597,"l":0.0000001587,"c":0.0000001589,"v":0.0,"t":1729339200}
+{"o":0.0000001589,"h":0.0000001593,"l":0.0000001585,"c":0.0000001587,"v":0.0,"t":1729342800}
+{"o":0.0000001587,"h":0.0000001588,"l":0.0000001565,"c":0.0000001565,"v":0.0,"t":1729346400}
+{"o":0.0000001565,"h":0.0000001686,"l":0.000000156,"c":0.0000001647,"v":23445758.7008920014,"t":1729350000}
+{"o":0.0000001647,"h":0.0000001696,"l":0.0000001642,"c":0.0000001651,"v":3215.323053,"t":1729353600}
+{"o":0.0000001651,"h":0.0000001666,"l":0.0000001648,"c":0.0000001656,"v":0.0,"t":1729357200}
+{"o":0.0000001656,"h":0.0000001661,"l":0.0000001649,"c":0.0000001654,"v":0.0,"t":1729360800}
+{"o":0.0000001654,"h":0.0000001655,"l":0.0000001643,"c":0.0000001649,"v":0.0,"t":1729364400}
+{"o":0.0000001649,"h":0.0000001651,"l":0.0000001643,"c":0.0000001644,"v":0.0,"t":1729368000}
+{"o":0.0000001644,"h":0.0000001645,"l":0.0000001617,"c":0.0000001626,"v":19776.133777,"t":1729371600}
+{"o":0.0000001626,"h":0.0000001627,"l":0.0000001606,"c":0.0000001607,"v":0.0,"t":1729375200}
+{"o":0.0000001607,"h":0.0000001643,"l":0.0000001597,"c":0.0000001623,"v":116719.364922,"t":1729378800}
+{"o":0.0000001623,"h":0.0000001634,"l":0.0000001615,"c":0.0000001634,"v":0.0,"t":1729382400}
+{"o":0.0000001634,"h":0.0000001646,"l":0.0000001627,"c":0.0000001634,"v":0.0,"t":1729386000}
+{"o":0.0000001634,"h":0.0000001638,"l":0.0000001628,"c":0.0000001635,"v":0.0,"t":1729389600}
+{"o":0.0000001635,"h":0.000000164,"l":0.0000001602,"c":0.0000001603,"v":3000000.0,"t":1729393200}
+{"o":0.0000001603,"h":0.0000001607,"l":0.0000001593,"c":0.0000001598,"v":0.0,"t":1729396800}
+{"o":0.0000001598,"h":0.0000001607,"l":0.0000001587,"c":0.00000016,"v":0.0,"t":1729400400}
+{"o":0.00000016,"h":0.0000001607,"l":0.0000001599,"c":0.0000001601,"v":0.0,"t":1729404000}
+{"o":0.0000001601,"h":0.0000001606,"l":0.0000001599,"c":0.0000001605,"v":0.0,"t":1729407600}
+{"o":0.0000001605,"h":0.0000001609,"l":0.00000016,"c":0.0000001605,"v":0.0,"t":1729411200}
+{"o":0.0000001605,"h":0.0000001608,"l":0.0000001599,"c":0.0000001602,"v":0.0,"t":1729414800}
+{"o":0.0000001602,"h":0.0000001607,"l":0.0000001599,"c":0.0000001605,"v":0.0,"t":1729418400}
+{"o":0.0000001605,"h":0.000000161,"l":0.00000016,"c":0.0000001605,"v":39794.9453,"t":1729422000}
+{"o":0.0000001605,"h":0.0000001615,"l":0.0000001598,"c":0.0000001607,"v":39794.9453,"t":1729425600}
+{"o":0.0000001607,"h":0.0000001615,"l":0.0000001603,"c":0.000000161,"v":0.0,"t":1729429200}
+{"o":0.000000161,"h":0.0000001612,"l":0.0000001576,"c":0.0000001585,"v":1506011.8151980001,"t":1729432800}
+{"o":0.0000001585,"h":0.0000001604,"l":0.0000001583,"c":0.0000001593,"v":0.0,"t":1729436400}
+{"o":0.0000001593,"h":0.0000001599,"l":0.0000001589,"c":0.0000001594,"v":0.0,"t":1729440000}
+{"o":0.0000001594,"h":0.00000016,"l":0.0000001586,"c":0.000000159,"v":0.0,"t":1729443600}
+{"o":0.000000159,"h":0.0000001592,"l":0.000000158,"c":0.0000001588,"v":0.0,"t":1729447200}
+{"o":0.0000001588,"h":0.0000001599,"l":0.0000001581,"c":0.0000001593,"v":67016.61185,"t":1729450800}
+{"o":0.0000001593,"h":0.0000001601,"l":0.0000001556,"c":0.000000157,"v":50254.782102,"t":1729454400}
+{"o":0.000000157,"h":0.0000001572,"l":0.0000001558,"c":0.000000156,"v":0.0,"t":1729458000}
+{"o":0.000000156,"h":0.0000001566,"l":0.0000001525,"c":0.0000001532,"v":0.0,"t":1729461600}
+{"o":0.0000001532,"h":0.0000001548,"l":0.0000001518,"c":0.0000001526,"v":0.0,"t":1729465200}
+{"o":0.0000001526,"h":0.0000001698,"l":0.0000001499,"c":0.0000001611,"v":13110271.560738001,"t":1729468800}
+{"o":0.0000001611,"h":0.0000001619,"l":0.0000001596,"c":0.0000001601,"v":0.0,"t":1729472400}
+{"o":0.0000001601,"h":0.0000001621,"l":0.0000001594,"c":0.0000001613,"v":0.0,"t":1729476000}
+{"o":0.0000001613,"h":0.0000001622,"l":0.0000001601,"c":0.0000001604,"v":0.0,"t":1729479600}
+{"o":0.0000001604,"h":0.0000001625,"l":0.000000159,"c":0.0000001594,"v":0.0,"t":1729483200}
+{"o":0.0000001594,"h":0.0000001611,"l":0.0000001583,"c":0.0000001607,"v":1226358.3459719999,"t":1729486800}
+{"o":0.0000001607,"h":0.0000001615,"l":0.0000001592,"c":0.0000001612,"v":0.0,"t":1729490400}
+{"o":0.0000001612,"h":0.0000001618,"l":0.0000001604,"c":0.0000001616,"v":0.0,"t":1729494000}
+{"o":0.0000001616,"h":0.0000001644,"l":0.0000001606,"c":0.0000001638,"v":0.0,"t":1729497600}
+{"o":0.0000001638,"h":0.0000001672,"l":0.0000001629,"c":0.0000001636,"v":0.0,"t":1729501200}
+{"o":0.0000001636,"h":0.0000001647,"l":0.0000001628,"c":0.0000001641,"v":0.0,"t":1729504800}
+{"o":0.0000001641,"h":0.0000001669,"l":0.0000001625,"c":0.0000001639,"v":0.0,"t":1729508400}
+{"o":0.0000001639,"h":0.0000001649,"l":0.0000001632,"c":0.0000001645,"v":0.0,"t":1729512000}
+{"o":0.0000001645,"h":0.0000001687,"l":0.0000001641,"c":0.0000001676,"v":0.0,"t":1729515600}
+{"o":0.0000001676,"h":0.0000001724,"l":0.0000001653,"c":0.0000001659,"v":0.0,"t":1729519200}
+{"o":0.0000001659,"h":0.0000001671,"l":0.0000001649,"c":0.0000001649,"v":0.0,"t":1729522800}
+{"o":0.0000001649,"h":0.0000001671,"l":0.0000001649,"c":0.0000001656,"v":0.0,"t":1729526400}
+{"o":0.0000001656,"h":0.0000001657,"l":0.0000001641,"c":0.0000001645,"v":0.0,"t":1729530000}
+{"o":0.0000001645,"h":0.0000001653,"l":0.0000001641,"c":0.0000001645,"v":0.0,"t":1729533600}
+{"o":0.0000001645,"h":0.0000001645,"l":0.0000001621,"c":0.0000001624,"v":0.0,"t":1729537200}
+{"o":0.0000001624,"h":0.0000001641,"l":0.0000001591,"c":0.0000001604,"v":600000.0,"t":1729540800}
+{"o":0.0000001604,"h":0.0000001604,"l":0.000000158,"c":0.0000001585,"v":1994750.023416,"t":1729544400}
+{"o":0.0000001585,"h":0.0000001591,"l":0.000000158,"c":0.0000001582,"v":0.0,"t":1729548000}
+{"o":0.0000001582,"h":0.000000161,"l":0.0000001582,"c":0.0000001598,"v":0.0,"t":1729551600}
+{"o":0.0000001598,"h":0.0000001653,"l":0.0000001595,"c":0.0000001606,"v":0.0,"t":1729555200}
+{"o":0.0000001606,"h":0.000000162,"l":0.0000001585,"c":0.0000001591,"v":2656091.2785740001,"t":1729558800}
+{"o":0.0000001591,"h":0.0000001601,"l":0.0000001583,"c":0.00000016,"v":0.0,"t":1729562400}
+{"o":0.00000016,"h":0.0000001617,"l":0.0000001595,"c":0.0000001596,"v":0.0,"t":1729566000}
+{"o":0.0000001596,"h":0.0000001599,"l":0.0000001577,"c":0.0000001588,"v":0.0,"t":1729569600}
+{"o":0.0000001588,"h":0.000000159,"l":0.0000001562,"c":0.0000001577,"v":0.0,"t":1729573200}
+{"o":0.0000001577,"h":0.000000158,"l":0.0000001569,"c":0.0000001579,"v":0.0,"t":1729576800}
+{"o":0.0000001579,"h":0.0000001592,"l":0.0000001576,"c":0.000000159,"v":0.0,"t":1729580400}
+{"o":0.000000159,"h":0.0000001621,"l":0.0000001588,"c":0.0000001605,"v":97956.590795,"t":1729584000}
+{"o":0.0000001605,"h":0.0000001625,"l":0.0000001595,"c":0.0000001603,"v":50801.145994,"t":1729587600}
+{"o":0.0000001603,"h":0.0000001612,"l":0.0000001588,"c":0.000000159,"v":50801.145994,"t":1729591200}
+{"o":0.000000159,"h":0.0000001608,"l":0.0000001564,"c":0.0000001593,"v":26492.033079,"t":1729594800}
+{"o":0.0000001593,"h":0.0000001614,"l":0.0000001579,"c":0.0000001609,"v":0.0,"t":1729598400}
+{"o":0.0000001609,"h":0.0000001623,"l":0.00000016,"c":0.000000161,"v":0.0,"t":1729602000}
+{"o":0.000000161,"h":0.0000001614,"l":0.0000001561,"c":0.0000001572,"v":0.0,"t":1729605600}
+{"o":0.0000001572,"h":0.0000001619,"l":0.0000001563,"c":0.0000001601,"v":26749.344833,"t":1729609200}
+{"o":0.0000001601,"h":0.0000001627,"l":0.0000001584,"c":0.0000001604,"v":73528.876456,"t":1729612800}
+{"o":0.0000001604,"h":0.0000001621,"l":0.0000001578,"c":0.0000001593,"v":73528.876456,"t":1729616400}
+{"o":0.0000001593,"h":0.0000001603,"l":0.0000001566,"c":0.0000001586,"v":0.0,"t":1729620000}
+{"o":0.0000001586,"h":0.0000001598,"l":0.0000001575,"c":0.0000001587,"v":1138886.372947,"t":1729623600}
+{"o":0.0000001587,"h":0.0000001594,"l":0.0000001583,"c":0.0000001589,"v":31754.626488,"t":1729627200}
+{"o":0.0000001589,"h":0.0000001609,"l":0.0000001588,"c":0.0000001604,"v":1115965.6976920001,"t":1729630800}
+{"o":0.0000001604,"h":0.0000001611,"l":0.0000001589,"c":0.0000001595,"v":44348.609008,"t":1729634400}
+{"o":0.0000001595,"h":0.0000001629,"l":0.000000158,"c":0.0000001595,"v":44348.609008,"t":1729638000}
+{"o":0.0000001595,"h":0.0000001613,"l":0.0000001589,"c":0.0000001606,"v":26749.344833,"t":1729641600}
+{"o":0.0000001606,"h":0.0000001609,"l":0.0000001593,"c":0.0000001597,"v":83172.940706,"t":1729645200}
+{"o":0.0000001597,"h":0.000000162,"l":0.0000001595,"c":0.0000001611,"v":1228333.2003419998,"t":1729648800}
+{"o":0.0000001611,"h":0.0000001625,"l":0.0000001598,"c":0.0000001608,"v":36614.887921,"t":1729652400}
+{"o":0.0000001608,"h":0.0000001613,"l":0.0000001601,"c":0.0000001604,"v":0.0,"t":1729656000}
+{"o":0.0000001604,"h":0.0000001619,"l":0.0000001592,"c":0.0000001606,"v":238501.144179,"t":1729659600}
+{"o":0.0000001606,"h":0.0000001607,"l":0.0000001592,"c":0.0000001604,"v":0.0,"t":1729663200}
+{"o":0.0000001604,"h":0.0000001609,"l":0.0000001599,"c":0.0000001599,"v":0.0,"t":1729666800}
+{"o":0.0000001599,"h":0.0000001621,"l":0.0000001592,"c":0.0000001618,"v":435392.386713,"t":1729670400}
+{"o":0.0000001618,"h":0.0000001625,"l":0.0000001606,"c":0.000000161,"v":0.0,"t":1729674000}
+{"o":0.000000161,"h":0.0000001612,"l":0.0000001599,"c":0.000000161,"v":0.0,"t":1729677600}
+{"o":0.000000161,"h":0.0000001612,"l":0.0000001598,"c":0.0000001603,"v":0.0,"t":1729681200}
+{"o":0.0000001603,"h":0.0000001617,"l":0.0000001596,"c":0.0000001602,"v":0.0,"t":1729684800}
+{"o":0.0000001602,"h":0.0000001605,"l":0.0000001572,"c":0.0000001578,"v":0.0,"t":1729688400}
+{"o":0.0000001578,"h":0.0000001595,"l":0.0000001576,"c":0.0000001589,"v":0.0,"t":1729692000}
+{"o":0.0000001589,"h":0.0000001613,"l":0.0000001582,"c":0.0000001587,"v":0.0,"t":1729695600}
+{"o":0.0000001587,"h":0.0000001614,"l":0.0000001583,"c":0.0000001611,"v":0.0,"t":1729699200}
+{"o":0.0000001611,"h":0.0000001613,"l":0.0000001595,"c":0.0000001605,"v":0.0,"t":1729702800}
+{"o":0.0000001605,"h":0.0000001634,"l":0.0000001569,"c":0.0000001573,"v":0.0,"t":1729706400}
+{"o":0.0000001573,"h":0.0000001581,"l":0.0000001537,"c":0.0000001543,"v":0.0,"t":1729710000}
+{"o":0.0000001543,"h":0.0000001553,"l":0.0000001517,"c":0.0000001537,"v":0.0,"t":1729713600}
+{"o":0.0000001537,"h":0.0000001618,"l":0.0000001531,"c":0.0000001608,"v":490363.896568,"t":1729717200}
+{"o":0.0000001608,"h":0.0000001674,"l":0.0000001595,"c":0.0000001609,"v":0.0,"t":1729720800}
+{"o":0.0000001609,"h":0.0000001612,"l":0.0000001598,"c":0.0000001609,"v":0.0,"t":1729724400}
+{"o":0.0000001609,"h":0.0000001675,"l":0.0000001588,"c":0.0000001591,"v":0.0,"t":1729728000}
+{"o":0.0000001591,"h":0.0000001602,"l":0.0000001575,"c":0.000000159,"v":0.0,"t":1729731600}
+{"o":0.000000159,"h":0.0000001597,"l":0.0000001558,"c":0.0000001576,"v":0.0,"t":1729735200}
+{"o":0.0000001576,"h":0.0000001609,"l":0.0000001569,"c":0.00000016,"v":21860.096054,"t":1729738800}
+{"o":0.00000016,"h":0.0000001714,"l":0.000000159,"c":0.0000001663,"v":31943073.1198579967,"t":1729742400}
+{"o":0.0000001663,"h":0.0000001675,"l":0.0000001654,"c":0.0000001666,"v":0.0,"t":1729746000}
+{"o":0.0000001666,"h":0.0000001672,"l":0.0000001656,"c":0.0000001663,"v":1039436.71319,"t":1729749600}
+{"o":0.0000001663,"h":0.0000001668,"l":0.0000001641,"c":0.0000001651,"v":50544.303648,"t":1729753200}
+{"o":0.0000001651,"h":0.0000001665,"l":0.000000164,"c":0.0000001664,"v":0.0,"t":1729756800}
+{"o":0.0000001664,"h":0.0000001682,"l":0.0000001656,"c":0.0000001668,"v":0.0,"t":1729760400}
+{"o":0.0000001668,"h":0.0000001674,"l":0.0000001646,"c":0.0000001649,"v":1864713.9944569999,"t":1729764000}
+{"o":0.0000001649,"h":0.0000001654,"l":0.0000001638,"c":0.000000164,"v":0.0,"t":1729767600}
+{"o":0.000000164,"h":0.000000166,"l":0.000000162,"c":0.0000001652,"v":1389380.2128719999,"t":1729771200}
+{"o":0.0000001652,"h":0.0000001655,"l":0.0000001625,"c":0.0000001639,"v":0.0,"t":1729774800}
+{"o":0.0000001639,"h":0.0000001652,"l":0.0000001628,"c":0.000000164,"v":0.0,"t":1729778400}
+{"o":0.000000164,"h":0.0000001651,"l":0.0000001616,"c":0.0000001642,"v":0.0,"t":1729782000}
+{"o":0.0000001642,"h":0.0000001662,"l":0.0000001613,"c":0.0000001642,"v":194195.133405,"t":1729785600}
+{"o":0.0000001642,"h":0.000000174,"l":0.0000001637,"c":0.0000001654,"v":0.0,"t":1729789200}
+{"o":0.0000001654,"h":0.000000166,"l":0.0000001643,"c":0.0000001646,"v":0.0,"t":1729792800}
+{"o":0.0000001646,"h":0.0000001651,"l":0.0000001633,"c":0.0000001635,"v":0.0,"t":1729796400}
+{"o":0.0000001635,"h":0.0000001658,"l":0.0000001621,"c":0.0000001636,"v":0.0,"t":1729800000}
+{"o":0.0000001636,"h":0.0000001674,"l":0.0000001623,"c":0.0000001662,"v":119410.857159,"t":1729803600}
+{"o":0.0000001662,"h":0.0000001665,"l":0.0000001647,"c":0.0000001654,"v":37659.225297,"t":1729807200}
+{"o":0.0000001654,"h":0.0000001688,"l":0.0000001631,"c":0.0000001653,"v":119410.857159,"t":1729810800}
+{"o":0.0000001653,"h":0.000000166,"l":0.0000001641,"c":0.0000001651,"v":37659.225297,"t":1729814400}
+{"o":0.0000001651,"h":0.0000001672,"l":0.0000001639,"c":0.0000001652,"v":847125.966452,"t":1729818000}
+{"o":0.0000001652,"h":0.0000001659,"l":0.0000001645,"c":0.0000001653,"v":0.0,"t":1729821600}
+{"o":0.0000001653,"h":0.0000001674,"l":0.0000001647,"c":0.0000001663,"v":0.0,"t":1729825200}
+{"o":0.0000001663,"h":0.0000001681,"l":0.0000001659,"c":0.0000001678,"v":0.0,"t":1729828800}
+{"o":0.0000001678,"h":0.0000001685,"l":0.0000001668,"c":0.0000001671,"v":0.0,"t":1729832400}
+{"o":0.0000001671,"h":0.0000001676,"l":0.0000001665,"c":0.0000001673,"v":0.0,"t":1729836000}
+{"o":0.0000001673,"h":0.0000001695,"l":0.000000164,"c":0.000000166,"v":76087.84695,"t":1729839600}
+{"o":0.000000166,"h":0.0000001672,"l":0.0000001651,"c":0.0000001655,"v":256448.874812,"t":1729843200}
+{"o":0.0000001655,"h":0.0000001671,"l":0.0000001646,"c":0.0000001648,"v":0.0,"t":1729846800}
+{"o":0.0000001648,"h":0.0000001676,"l":0.0000001641,"c":0.0000001665,"v":99545.689327,"t":1729850400}
+{"o":0.0000001665,"h":0.0000001668,"l":0.0000001648,"c":0.0000001652,"v":23457.842377,"t":1729854000}
+{"o":0.0000001652,"h":0.0000001657,"l":0.0000001645,"c":0.0000001654,"v":0.0,"t":1729857600}
+{"o":0.0000001654,"h":0.000000166,"l":0.0000001632,"c":0.0000001634,"v":1039436.71319,"t":1729861200}
+{"o":0.0000001634,"h":0.0000001675,"l":0.0000001612,"c":0.0000001662,"v":61512.145803,"t":1729864800}
+{"o":0.0000001662,"h":0.0000001717,"l":0.0000001651,"c":0.0000001694,"v":0.0,"t":1729868400}
+{"o":0.0000001694,"h":0.0000001714,"l":0.0000001642,"c":0.000000166,"v":485137.8000170001,"t":1729872000}
+{"o":0.000000166,"h":0.0000001716,"l":0.0000001651,"c":0.0000001701,"v":0.0,"t":1729875600}
+{"o":0.0000001701,"h":0.0000001733,"l":0.0000001632,"c":0.0000001653,"v":1115965.6976920001,"t":1729879200}
+{"o":0.0000001653,"h":0.0000001689,"l":0.0000001627,"c":0.0000001651,"v":67288.52049,"t":1729882800}
+{"o":0.0000001651,"h":0.000000168,"l":0.000000159,"c":0.0000001616,"v":4323682.7271020003,"t":1729886400}
+{"o":0.0000001616,"h":0.0000001625,"l":0.00000016,"c":0.0000001609,"v":70736.092789,"t":1729890000}
+{"o":0.0000001609,"h":0.0000001654,"l":0.0000001595,"c":0.0000001644,"v":31762.351692,"t":1729893600}
+{"o":0.0000001644,"h":0.000000169,"l":0.0000001629,"c":0.0000001633,"v":0.0,"t":1729897200}
+{"o":0.0000001633,"h":0.0000001644,"l":0.0000001622,"c":0.0000001632,"v":1231003.3677379999,"t":1729900800}
+{"o":0.0000001632,"h":0.0000001648,"l":0.0000001628,"c":0.0000001648,"v":0.0,"t":1729904400}
+{"o":0.0000001648,"h":0.0000001656,"l":0.0000001622,"c":0.0000001633,"v":0.0,"t":1729908000}
+{"o":0.0000001633,"h":0.0000001639,"l":0.0000001622,"c":0.0000001624,"v":0.0,"t":1729911600}
+{"o":0.0000001624,"h":0.0000001628,"l":0.0000001615,"c":0.0000001615,"v":2895.00697,"t":1729915200}
+{"o":0.0000001615,"h":0.0000001623,"l":0.00000016,"c":0.0000001617,"v":110278.512149,"t":1729918800}
+{"o":0.0000001617,"h":0.0000001624,"l":0.00000016,"c":0.0000001604,"v":543913.0,"t":1729922400}
+{"o":0.0000001604,"h":0.000000162,"l":0.0000001597,"c":0.0000001614,"v":0.0,"t":1729926000}
+{"o":0.0000001614,"h":0.0000001615,"l":0.0000001602,"c":0.0000001605,"v":0.0,"t":1729929600}
+{"o":0.0000001605,"h":0.0000001607,"l":0.0000001594,"c":0.0000001598,"v":0.0,"t":1729933200}
+{"o":0.0000001598,"h":0.0000001613,"l":0.0000001587,"c":0.0000001596,"v":0.0,"t":1729936800}
+{"o":0.0000001596,"h":0.0000001606,"l":0.0000001585,"c":0.0000001602,"v":0.0,"t":1729940400}
+{"o":0.0000001602,"h":0.0000001606,"l":0.0000001593,"c":0.0000001599,"v":0.0,"t":1729944000}
+{"o":0.0000001599,"h":0.0000001613,"l":0.0000001596,"c":0.0000001608,"v":0.0,"t":1729947600}
+{"o":0.0000001608,"h":0.0000001615,"l":0.0000001603,"c":0.0000001611,"v":0.0,"t":1729951200}
+{"o":0.0000001611,"h":0.0000001615,"l":0.0000001592,"c":0.0000001603,"v":0.0,"t":1729954800}
+{"o":0.0000001603,"h":0.0000001607,"l":0.0000001592,"c":0.0000001597,"v":0.0,"t":1729958400}
+{"o":0.0000001597,"h":0.0000001606,"l":0.0000001587,"c":0.0000001589,"v":0.0,"t":1729962000}
+{"o":0.0000001589,"h":0.0000001596,"l":0.0000001586,"c":0.0000001591,"v":0.0,"t":1729965600}
+{"o":0.0000001591,"h":0.0000001591,"l":0.0000001569,"c":0.0000001576,"v":0.0,"t":1729969200}
+{"o":0.0000001576,"h":0.0000001577,"l":0.0000001561,"c":0.0000001566,"v":0.0,"t":1729972800}
+{"o":0.0000001566,"h":0.000000158,"l":0.000000156,"c":0.0000001577,"v":0.0,"t":1729976400}
+{"o":0.0000001577,"h":0.0000001582,"l":0.000000157,"c":0.0000001577,"v":0.0,"t":1729980000}
+{"o":0.0000001577,"h":0.0000001585,"l":0.0000001575,"c":0.0000001582,"v":0.0,"t":1729983600}
+{"o":0.0000001582,"h":0.0000001593,"l":0.0000001578,"c":0.0000001584,"v":0.0,"t":1729987200}
+{"o":0.0000001584,"h":0.0000001588,"l":0.000000156,"c":0.0000001567,"v":0.0,"t":1729990800}
+{"o":0.0000001567,"h":0.0000001578,"l":0.0000001559,"c":0.0000001575,"v":0.0,"t":1729994400}
+{"o":0.0000001575,"h":0.0000001583,"l":0.0000001567,"c":0.0000001571,"v":0.0,"t":1729998000}
+{"o":0.0000001571,"h":0.0000001574,"l":0.0000001565,"c":0.0000001567,"v":0.0,"t":1730001600}
+{"o":0.0000001567,"h":0.000000161,"l":0.0000001561,"c":0.0000001604,"v":3940153.9625479998,"t":1730005200}
+{"o":0.0000001604,"h":0.0000001608,"l":0.0000001597,"c":0.0000001597,"v":0.0,"t":1730008800}
+{"o":0.0000001597,"h":0.0000001603,"l":0.0000001582,"c":0.0000001598,"v":0.0,"t":1730012400}
+{"o":0.0000001598,"h":0.0000001599,"l":0.0000001577,"c":0.0000001579,"v":0.0,"t":1730016000}
+{"o":0.0000001579,"h":0.0000001594,"l":0.0000001578,"c":0.0000001585,"v":0.0,"t":1730019600}
+{"o":0.0000001585,"h":0.0000001595,"l":0.0000001584,"c":0.0000001594,"v":0.0,"t":1730023200}
+{"o":0.0000001594,"h":0.0000001601,"l":0.0000001582,"c":0.0000001595,"v":18014.368135,"t":1730026800}
+{"o":0.0000001595,"h":0.0000001595,"l":0.0000001571,"c":0.000000158,"v":0.0,"t":1730030400}
+{"o":0.000000158,"h":0.0000001612,"l":0.0000001571,"c":0.0000001604,"v":11822.102556,"t":1730034000}
+{"o":0.0000001604,"h":0.0000001607,"l":0.000000159,"c":0.0000001597,"v":670551.3373660001,"t":1730037600}
+{"o":0.0000001597,"h":0.0000001604,"l":0.0000001585,"c":0.0000001601,"v":0.0,"t":1730041200}
+{"o":0.0000001601,"h":0.0000001614,"l":0.0000001579,"c":0.000000158,"v":355416.849763,"t":1730044800}
+{"o":0.000000158,"h":0.0000001585,"l":0.0000001562,"c":0.0000001585,"v":0.0,"t":1730048400}
+{"o":0.0000001585,"h":0.0000001588,"l":0.0000001574,"c":0.0000001587,"v":0.0,"t":1730052000}
+{"o":0.0000001587,"h":0.0000001592,"l":0.0000001574,"c":0.0000001575,"v":0.0,"t":1730055600}
+{"o":0.0000001575,"h":0.0000001581,"l":0.0000001568,"c":0.0000001578,"v":0.0,"t":1730059200}
+{"o":0.0000001578,"h":0.0000001604,"l":0.0000001568,"c":0.00000016,"v":933500.641743,"t":1730062800}
+{"o":0.00000016,"h":0.00000016,"l":0.000000159,"c":0.0000001594,"v":0.0,"t":1730066400}
+{"o":0.0000001594,"h":0.0000001604,"l":0.0000001586,"c":0.00000016,"v":300000.0,"t":1730070000}
+{"o":0.00000016,"h":0.0000001609,"l":0.0000001596,"c":0.0000001606,"v":0.0,"t":1730073600}
+{"o":0.0000001606,"h":0.0000001625,"l":0.0000001601,"c":0.0000001609,"v":0.0,"t":1730077200}
+{"o":0.0000001609,"h":0.0000001617,"l":0.0000001605,"c":0.0000001614,"v":0.0,"t":1730080800}
+{"o":0.0000001614,"h":0.0000001616,"l":0.00000016,"c":0.0000001609,"v":0.0,"t":1730084400}
+{"o":0.0000001609,"h":0.0000001627,"l":0.0000001594,"c":0.0000001599,"v":88734.62666,"t":1730088000}
+{"o":0.0000001599,"h":0.0000001619,"l":0.0000001577,"c":0.0000001593,"v":188734.62666,"t":1730091600}
+{"o":0.0000001593,"h":0.0000001605,"l":0.0000001591,"c":0.0000001594,"v":38598.353293,"t":1730095200}
+{"o":0.0000001594,"h":0.0000001596,"l":0.0000001575,"c":0.0000001584,"v":0.0,"t":1730098800}
+{"o":0.0000001584,"h":0.0000001584,"l":0.0000001568,"c":0.0000001573,"v":0.0,"t":1730102400}
+{"o":0.0000001573,"h":0.0000001577,"l":0.0000001562,"c":0.0000001565,"v":0.0,"t":1730106000}
+{"o":0.0000001565,"h":0.000000157,"l":0.0000001557,"c":0.000000157,"v":0.0,"t":1730109600}
+{"o":0.000000157,"h":0.0000001578,"l":0.0000001559,"c":0.0000001572,"v":0.0,"t":1730113200}
+{"o":0.0000001572,"h":0.0000001602,"l":0.0000001562,"c":0.0000001566,"v":0.0,"t":1730116800}
+{"o":0.0000001566,"h":0.0000001589,"l":0.0000001562,"c":0.0000001587,"v":0.0,"t":1730120400}
+{"o":0.0000001587,"h":0.0000001621,"l":0.0000001572,"c":0.0000001587,"v":532124.503278,"t":1730124000}
+{"o":0.0000001587,"h":0.0000001606,"l":0.0000001585,"c":0.0000001601,"v":0.0,"t":1730127600}
+{"o":0.0000001601,"h":0.0000001607,"l":0.0000001581,"c":0.0000001597,"v":0.0,"t":1730131200}
+{"o":0.0000001597,"h":0.0000001617,"l":0.0000001574,"c":0.0000001589,"v":0.0,"t":1730134800}
+{"o":0.0000001589,"h":0.0000001609,"l":0.0000001578,"c":0.0000001602,"v":223541.296976,"t":1730138400}
+{"o":0.0000001602,"h":0.0000001618,"l":0.0000001577,"c":0.0000001606,"v":35310.942659,"t":1730142000}
+{"o":0.0000001606,"h":0.0000001616,"l":0.000000159,"c":0.0000001603,"v":126590.149165,"t":1730145600}
+{"o":0.0000001603,"h":0.0000001605,"l":0.0000001588,"c":0.0000001593,"v":0.0,"t":1730149200}
+{"o":0.0000001593,"h":0.0000001596,"l":0.0000001575,"c":0.0000001585,"v":0.0,"t":1730152800}
+{"o":0.0000001585,"h":0.0000001595,"l":0.0000001577,"c":0.0000001588,"v":0.0,"t":1730156400}
+{"o":0.0000001588,"h":0.0000001596,"l":0.0000001579,"c":0.0000001584,"v":0.0,"t":1730160000}
+{"o":0.0000001584,"h":0.0000001602,"l":0.000000158,"c":0.0000001584,"v":839307.9677350001,"t":1730163600}
+{"o":0.0000001584,"h":0.000000159,"l":0.0000001542,"c":0.0000001562,"v":0.0,"t":1730167200}
+{"o":0.0000001562,"h":0.0000001571,"l":0.0000001546,"c":0.0000001554,"v":0.0,"t":1730170800}
+{"o":0.0000001554,"h":0.0000001559,"l":0.0000001546,"c":0.0000001553,"v":0.0,"t":1730174400}
+{"o":0.0000001553,"h":0.0000001569,"l":0.0000001552,"c":0.0000001561,"v":0.0,"t":1730178000}
+{"o":0.0000001561,"h":0.0000001569,"l":0.0000001558,"c":0.0000001566,"v":0.0,"t":1730181600}
+{"o":0.0000001566,"h":0.0000001597,"l":0.0000001561,"c":0.0000001589,"v":484627.575188,"t":1730185200}
+{"o":0.0000001589,"h":0.0000001594,"l":0.0000001575,"c":0.0000001581,"v":0.0,"t":1730188800}
+{"o":0.0000001581,"h":0.0000001587,"l":0.0000001577,"c":0.0000001581,"v":0.0,"t":1730192400}
+{"o":0.0000001581,"h":0.0000001589,"l":0.0000001577,"c":0.0000001581,"v":0.0,"t":1730196000}
+{"o":0.0000001581,"h":0.0000001587,"l":0.0000001574,"c":0.0000001582,"v":0.0,"t":1730199600}
+{"o":0.0000001582,"h":0.0000001597,"l":0.0000001577,"c":0.0000001597,"v":0.0,"t":1730203200}
+{"o":0.0000001597,"h":0.0000001605,"l":0.0000001587,"c":0.0000001591,"v":0.0,"t":1730206800}
+{"o":0.0000001591,"h":0.0000001604,"l":0.0000001583,"c":0.0000001595,"v":0.0,"t":1730210400}
+{"o":0.0000001595,"h":0.0000001602,"l":0.000000158,"c":0.0000001585,"v":0.0,"t":1730214000}
+{"o":0.0000001585,"h":0.0000001603,"l":0.0000001554,"c":0.0000001583,"v":12309.402775,"t":1730217600}
+{"o":0.0000001583,"h":0.0000001606,"l":0.0000001572,"c":0.0000001596,"v":0.0,"t":1730221200}
+{"o":0.0000001596,"h":0.0000001604,"l":0.0000001586,"c":0.0000001593,"v":0.0,"t":1730224800}
+{"o":0.0000001593,"h":0.0000001628,"l":0.0000001587,"c":0.0000001621,"v":0.0,"t":1730228400}
+{"o":0.0000001621,"h":0.0000001638,"l":0.0000001614,"c":0.0000001618,"v":0.0,"t":1730232000}
+{"o":0.0000001618,"h":0.0000001625,"l":0.0000001608,"c":0.0000001616,"v":0.0,"t":1730235600}
+{"o":0.0000001616,"h":0.0000001617,"l":0.0000001601,"c":0.0000001608,"v":0.0,"t":1730239200}
+{"o":0.0000001608,"h":0.0000001615,"l":0.0000001603,"c":0.000000161,"v":0.0,"t":1730242800}
+{"o":0.000000161,"h":0.0000001626,"l":0.0000001607,"c":0.0000001617,"v":0.0,"t":1730246400}
+{"o":0.0000001617,"h":0.0000001634,"l":0.0000001605,"c":0.0000001606,"v":0.0,"t":1730250000}
+{"o":0.0000001606,"h":0.0000001614,"l":0.0000001597,"c":0.0000001608,"v":0.0,"t":1730253600}
+{"o":0.0000001608,"h":0.0000001611,"l":0.00000016,"c":0.0000001604,"v":0.0,"t":1730257200}
+{"o":0.0000001604,"h":0.0000001609,"l":0.0000001597,"c":0.0000001599,"v":0.0,"t":1730260800}
+{"o":0.0000001599,"h":0.0000001608,"l":0.0000001588,"c":0.0000001605,"v":0.0,"t":1730264400}
+{"o":0.0000001605,"h":0.0000001617,"l":0.0000001597,"c":0.0000001616,"v":0.0,"t":1730268000}
+{"o":0.0000001616,"h":0.0000001621,"l":0.000000161,"c":0.0000001617,"v":0.0,"t":1730271600}
+{"o":0.0000001617,"h":0.0000001625,"l":0.0000001577,"c":0.000000159,"v":30909.982275,"t":1730275200}
+{"o":0.000000159,"h":0.0000001592,"l":0.0000001583,"c":0.0000001588,"v":0.0,"t":1730278800}
+{"o":0.0000001588,"h":0.0000001597,"l":0.0000001587,"c":0.0000001596,"v":0.0,"t":1730282400}
+{"o":0.0000001596,"h":0.0000001614,"l":0.0000001594,"c":0.0000001611,"v":0.0,"t":1730286000}
+{"o":0.0000001611,"h":0.0000001621,"l":0.0000001607,"c":0.0000001612,"v":0.0,"t":1730289600}
+{"o":0.0000001612,"h":0.0000001626,"l":0.0000001602,"c":0.0000001603,"v":0.0,"t":1730293200}
+{"o":0.0000001603,"h":0.0000001612,"l":0.0000001595,"c":0.0000001609,"v":0.0,"t":1730296800}
+{"o":0.0000001609,"h":0.0000001641,"l":0.0000001607,"c":0.0000001626,"v":0.0,"t":1730300400}
+{"o":0.0000001626,"h":0.0000001639,"l":0.0000001614,"c":0.0000001616,"v":0.0,"t":1730304000}
+{"o":0.0000001616,"h":0.0000001622,"l":0.0000001604,"c":0.0000001605,"v":3392137.1091649998,"t":1730307600}
+{"o":0.0000001605,"h":0.0000001621,"l":0.0000001601,"c":0.0000001617,"v":0.0,"t":1730311200}
+{"o":0.0000001617,"h":0.0000001624,"l":0.000000161,"c":0.0000001614,"v":0.0,"t":1730314800}
+{"o":0.0000001614,"h":0.0000001625,"l":0.0000001591,"c":0.0000001593,"v":0.0,"t":1730318400}
+{"o":0.0000001593,"h":0.0000001619,"l":0.0000001589,"c":0.0000001607,"v":0.0,"t":1730322000}
+{"o":0.0000001607,"h":0.0000001611,"l":0.0000001602,"c":0.0000001605,"v":0.0,"t":1730325600}
+{"o":0.0000001605,"h":0.0000001625,"l":0.0000001597,"c":0.0000001625,"v":331769.982864,"t":1730329200}
+{"o":0.0000001625,"h":0.0000001628,"l":0.0000001619,"c":0.000000162,"v":0.0,"t":1730332800}
+{"o":0.000000162,"h":0.0000001629,"l":0.0000001613,"c":0.0000001618,"v":0.0,"t":1730336400}
+{"o":0.0000001618,"h":0.0000001623,"l":0.0000001609,"c":0.0000001616,"v":0.0,"t":1730340000}
+{"o":0.0000001616,"h":0.0000001636,"l":0.0000001613,"c":0.000000163,"v":0.0,"t":1730343600}
+{"o":0.000000163,"h":0.0000001631,"l":0.000000162,"c":0.0000001622,"v":0.0,"t":1730347200}
+{"o":0.0000001622,"h":0.0000001624,"l":0.0000001614,"c":0.0000001622,"v":0.0,"t":1730350800}
+{"o":0.0000001622,"h":0.0000001639,"l":0.000000162,"c":0.0000001636,"v":0.0,"t":1730354400}
+{"o":0.0000001636,"h":0.000000164,"l":0.0000001625,"c":0.0000001628,"v":0.0,"t":1730358000}
+{"o":0.0000001628,"h":0.000000164,"l":0.0000001627,"c":0.0000001631,"v":0.0,"t":1730361600}
+{"o":0.0000001631,"h":0.0000001633,"l":0.0000001619,"c":0.0000001621,"v":0.0,"t":1730365200}
+{"o":0.0000001621,"h":0.0000001627,"l":0.0000001609,"c":0.0000001611,"v":0.0,"t":1730368800}
+{"o":0.0000001611,"h":0.0000001627,"l":0.0000001611,"c":0.0000001623,"v":0.0,"t":1730372400}
+{"o":0.0000001623,"h":0.0000001634,"l":0.0000001619,"c":0.000000163,"v":0.0,"t":1730376000}
+{"o":0.000000163,"h":0.0000001663,"l":0.0000001628,"c":0.0000001653,"v":0.0,"t":1730379600}
+{"o":0.0000001653,"h":0.0000001684,"l":0.0000001651,"c":0.0000001667,"v":0.0,"t":1730383200}
+{"o":0.0000001667,"h":0.0000001669,"l":0.0000001645,"c":0.0000001666,"v":0.0,"t":1730386800}
+{"o":0.0000001666,"h":0.000000168,"l":0.0000001665,"c":0.0000001674,"v":0.0,"t":1730390400}
+{"o":0.0000001674,"h":0.0000001678,"l":0.000000166,"c":0.0000001669,"v":0.0,"t":1730394000}
+{"o":0.0000001669,"h":0.0000001687,"l":0.0000001615,"c":0.0000001624,"v":2602950.6680040001,"t":1730397600}
+{"o":0.0000001624,"h":0.0000001643,"l":0.0000001615,"c":0.0000001632,"v":2607983.6904439996,"t":1730401200}
+{"o":0.0000001632,"h":0.0000001635,"l":0.0000001617,"c":0.0000001624,"v":0.0,"t":1730404800}
+{"o":0.0000001624,"h":0.000000163,"l":0.000000162,"c":0.0000001628,"v":0.0,"t":1730408400}
+{"o":0.0000001628,"h":0.0000001644,"l":0.0000001613,"c":0.0000001623,"v":3103519.3297310001,"t":1730412000}
+{"o":0.0000001623,"h":0.0000001657,"l":0.0000001616,"c":0.0000001649,"v":120779.048762,"t":1730415600}
+{"o":0.0000001649,"h":0.0000001652,"l":0.000000164,"c":0.0000001645,"v":0.0,"t":1730419200}
+{"o":0.0000001645,"h":0.0000001671,"l":0.0000001629,"c":0.0000001652,"v":42109.819535,"t":1730422800}
+{"o":0.0000001652,"h":0.000000167,"l":0.0000001646,"c":0.0000001647,"v":0.0,"t":1730426400}
+{"o":0.0000001647,"h":0.0000001655,"l":0.000000164,"c":0.0000001652,"v":0.0,"t":1730430000}
+{"o":0.0000001652,"h":0.0000001657,"l":0.0000001627,"c":0.0000001628,"v":250028.380222,"t":1730433600}
+{"o":0.0000001628,"h":0.0000001634,"l":0.0000001625,"c":0.0000001632,"v":0.0,"t":1730437200}
+{"o":0.0000001632,"h":0.0000001647,"l":0.0000001631,"c":0.0000001646,"v":0.0,"t":1730440800}
+{"o":0.0000001646,"h":0.0000001651,"l":0.0000001624,"c":0.0000001628,"v":1633324.6766939999,"t":1730444400}
+{"o":0.0000001628,"h":0.0000001631,"l":0.0000001621,"c":0.0000001629,"v":0.0,"t":1730448000}
+{"o":0.0000001629,"h":0.0000001631,"l":0.0000001617,"c":0.0000001617,"v":0.0,"t":1730451600}
+{"o":0.0000001617,"h":0.0000001634,"l":0.00000016,"c":0.0000001622,"v":7932.969017,"t":1730455200}
+{"o":0.0000001622,"h":0.0000001627,"l":0.0000001617,"c":0.0000001625,"v":0.0,"t":1730458800}
+{"o":0.0000001625,"h":0.0000001626,"l":0.0000001607,"c":0.0000001608,"v":0.0,"t":1730462400}
+{"o":0.0000001608,"h":0.0000001613,"l":0.0000001577,"c":0.0000001577,"v":0.0,"t":1730466000}
+{"o":0.0000001577,"h":0.0000001601,"l":0.0000001567,"c":0.000000159,"v":0.0,"t":1730469600}
+{"o":0.000000159,"h":0.0000001666,"l":0.0000001588,"c":0.0000001661,"v":0.0,"t":1730473200}
+{"o":0.0000001661,"h":0.0000001665,"l":0.0000001626,"c":0.0000001638,"v":0.0,"t":1730476800}
+{"o":0.0000001638,"h":0.0000001643,"l":0.0000001609,"c":0.0000001622,"v":375671.333318,"t":1730480400}
+{"o":0.0000001622,"h":0.0000001632,"l":0.0000001616,"c":0.0000001625,"v":0.0,"t":1730484000}
+{"o":0.0000001625,"h":0.0000001636,"l":0.0000001619,"c":0.0000001622,"v":0.0,"t":1730487600}
+{"o":0.0000001622,"h":0.0000001631,"l":0.0000001616,"c":0.000000163,"v":0.0,"t":1730491200}
+{"o":0.000000163,"h":0.0000001648,"l":0.000000163,"c":0.0000001635,"v":0.0,"t":1730494800}
+{"o":0.0000001635,"h":0.000000164,"l":0.0000001628,"c":0.0000001629,"v":0.0,"t":1730498400}
+{"o":0.0000001629,"h":0.0000001632,"l":0.0000001623,"c":0.0000001626,"v":0.0,"t":1730502000}
+{"o":0.0000001626,"h":0.0000001627,"l":0.0000001613,"c":0.0000001618,"v":0.0,"t":1730505600}
+{"o":0.0000001618,"h":0.0000001619,"l":0.000000161,"c":0.0000001613,"v":0.0,"t":1730509200}
+{"o":0.0000001613,"h":0.0000001615,"l":0.0000001602,"c":0.0000001612,"v":0.0,"t":1730512800}
+{"o":0.0000001612,"h":0.000000162,"l":0.000000161,"c":0.0000001617,"v":0.0,"t":1730516400}
+{"o":0.0000001617,"h":0.0000001631,"l":0.0000001616,"c":0.0000001624,"v":0.0,"t":1730520000}
+{"o":0.0000001624,"h":0.000000163,"l":0.0000001617,"c":0.0000001619,"v":0.0,"t":1730523600}
+{"o":0.0000001619,"h":0.0000001624,"l":0.0000001617,"c":0.0000001618,"v":0.0,"t":1730527200}
+{"o":0.0000001618,"h":0.0000001622,"l":0.000000161,"c":0.0000001611,"v":0.0,"t":1730530800}
+{"o":0.0000001611,"h":0.0000001622,"l":0.0000001609,"c":0.0000001621,"v":0.0,"t":1730534400}
+{"o":0.0000001621,"h":0.0000001631,"l":0.0000001616,"c":0.0000001623,"v":50000.0,"t":1730538000}
+{"o":0.0000001623,"h":0.0000001633,"l":0.0000001618,"c":0.0000001623,"v":0.0,"t":1730541600}
+{"o":0.0000001623,"h":0.0000001637,"l":0.0000001621,"c":0.0000001627,"v":0.0,"t":1730545200}
+{"o":0.0000001627,"h":0.0000001639,"l":0.0000001623,"c":0.0000001637,"v":0.0,"t":1730548800}
+{"o":0.0000001637,"h":0.0000001653,"l":0.0000001628,"c":0.0000001644,"v":0.0,"t":1730552400}
+{"o":0.0000001644,"h":0.000000167,"l":0.000000164,"c":0.0000001653,"v":0.0,"t":1730556000}
+{"o":0.0000001653,"h":0.0000001665,"l":0.0000001648,"c":0.0000001649,"v":0.0,"t":1730559600}
+{"o":0.0000001649,"h":0.0000001651,"l":0.0000001633,"c":0.0000001638,"v":0.0,"t":1730563200}
+{"o":0.0000001638,"h":0.0000001657,"l":0.0000001608,"c":0.0000001617,"v":40219.657024,"t":1730566800}
+{"o":0.0000001617,"h":0.0000001626,"l":0.0000001612,"c":0.0000001617,"v":0.0,"t":1730570400}
+{"o":0.0000001617,"h":0.0000001618,"l":0.0000001603,"c":0.0000001605,"v":0.0,"t":1730574000}
+{"o":0.0000001605,"h":0.0000001607,"l":0.0000001584,"c":0.000000159,"v":0.0,"t":1730577600}
+{"o":0.000000159,"h":0.0000001595,"l":0.0000001587,"c":0.0000001594,"v":0.0,"t":1730581200}
+{"o":0.0000001594,"h":0.0000001599,"l":0.000000159,"c":0.0000001598,"v":0.0,"t":1730584800}
+{"o":0.0000001598,"h":0.0000001606,"l":0.0000001595,"c":0.0000001595,"v":0.0,"t":1730588400}
+{"o":0.0000001595,"h":0.0000001604,"l":0.0000001591,"c":0.0000001604,"v":0.0,"t":1730592000}
+{"o":0.0000001604,"h":0.0000001675,"l":0.0000001602,"c":0.000000167,"v":16558793.8923829999,"t":1730595600}
+{"o":0.000000167,"h":0.0000001706,"l":0.0000001665,"c":0.0000001687,"v":0.0,"t":1730599200}
+{"o":0.0000001687,"h":0.0000001701,"l":0.0000001683,"c":0.0000001689,"v":0.0,"t":1730602800}
+{"o":0.0000001689,"h":0.0000001692,"l":0.0000001629,"c":0.0000001634,"v":3358939.2382240002,"t":1730606400}
+{"o":0.0000001634,"h":0.0000001646,"l":0.0000001628,"c":0.0000001645,"v":0.0,"t":1730610000}
+{"o":0.0000001645,"h":0.0000001648,"l":0.0000001629,"c":0.0000001633,"v":0.0,"t":1730613600}
+{"o":0.0000001633,"h":0.0000001636,"l":0.0000001624,"c":0.000000163,"v":0.0,"t":1730617200}
+{"o":0.000000163,"h":0.0000001639,"l":0.0000001625,"c":0.0000001627,"v":0.0,"t":1730620800}
+{"o":0.0000001627,"h":0.0000001639,"l":0.0000001623,"c":0.0000001637,"v":0.0,"t":1730624400}
+{"o":0.0000001637,"h":0.0000001637,"l":0.000000162,"c":0.0000001625,"v":0.0,"t":1730628000}
+{"o":0.0000001625,"h":0.0000001632,"l":0.0000001617,"c":0.0000001629,"v":0.0,"t":1730631600}
+{"o":0.0000001629,"h":0.0000001633,"l":0.0000001619,"c":0.000000163,"v":0.0,"t":1730635200}
+{"o":0.000000163,"h":0.0000001659,"l":0.0000001613,"c":0.0000001644,"v":102459.856401,"t":1730638800}
+{"o":0.0000001644,"h":0.0000001666,"l":0.0000001638,"c":0.0000001662,"v":0.0,"t":1730642400}
+{"o":0.0000001662,"h":0.000000168,"l":0.0000001599,"c":0.0000001601,"v":561409.209475,"t":1730646000}
+{"o":0.0000001601,"h":0.0000001607,"l":0.0000001588,"c":0.0000001606,"v":0.0,"t":1730649600}
+{"o":0.0000001606,"h":0.0000001635,"l":0.0000001583,"c":0.0000001619,"v":191548.058504,"t":1730653200}
+{"o":0.0000001619,"h":0.0000001649,"l":0.0000001616,"c":0.0000001641,"v":0.0,"t":1730656800}
+{"o":0.0000001641,"h":0.0000001642,"l":0.0000001597,"c":0.00000016,"v":191548.058504,"t":1730660400}
+{"o":0.00000016,"h":0.0000001605,"l":0.0000001582,"c":0.0000001582,"v":0.0,"t":1730664000}
+{"o":0.0000001582,"h":0.0000001585,"l":0.0000001573,"c":0.0000001578,"v":0.0,"t":1730667600}
+{"o":0.0000001578,"h":0.0000001587,"l":0.0000001573,"c":0.0000001582,"v":0.0,"t":1730671200}
+{"o":0.0000001582,"h":0.0000001592,"l":0.000000158,"c":0.0000001585,"v":0.0,"t":1730674800}
+{"o":0.0000001585,"h":0.0000001606,"l":0.0000001585,"c":0.0000001594,"v":0.0,"t":1730678400}
+{"o":0.0000001594,"h":0.0000001598,"l":0.0000001575,"c":0.0000001582,"v":0.0,"t":1730682000}
+{"o":0.0000001582,"h":0.0000001625,"l":0.0000001567,"c":0.0000001605,"v":437684.522645,"t":1730685600}
+{"o":0.0000001605,"h":0.0000001622,"l":0.0000001599,"c":0.0000001621,"v":0.0,"t":1730689200}
+{"o":0.0000001621,"h":0.0000001622,"l":0.000000161,"c":0.0000001619,"v":0.0,"t":1730692800}
+{"o":0.0000001619,"h":0.0000001636,"l":0.0000001618,"c":0.0000001635,"v":0.0,"t":1730696400}
+{"o":0.0000001635,"h":0.0000001639,"l":0.0000001622,"c":0.0000001623,"v":0.0,"t":1730700000}
+{"o":0.0000001623,"h":0.0000001641,"l":0.0000001622,"c":0.0000001635,"v":0.0,"t":1730703600}
+{"o":0.0000001635,"h":0.000000165,"l":0.000000163,"c":0.0000001643,"v":0.0,"t":1730707200}
+{"o":0.0000001643,"h":0.0000001643,"l":0.0000001629,"c":0.0000001631,"v":0.0,"t":1730710800}
+{"o":0.0000001631,"h":0.0000001633,"l":0.0000001612,"c":0.0000001615,"v":0.0,"t":1730714400}
+{"o":0.0000001615,"h":0.0000001619,"l":0.0000001602,"c":0.0000001609,"v":0.0,"t":1730718000}
+{"o":0.0000001609,"h":0.0000001619,"l":0.00000016,"c":0.0000001608,"v":0.0,"t":1730721600}
+{"o":0.0000001608,"h":0.0000001616,"l":0.00000016,"c":0.0000001616,"v":0.0,"t":1730725200}
+{"o":0.0000001616,"h":0.0000001629,"l":0.0000001605,"c":0.0000001623,"v":0.0,"t":1730728800}
+{"o":0.0000001623,"h":0.0000001633,"l":0.0000001614,"c":0.0000001618,"v":0.0,"t":1730732400}
+{"o":0.0000001618,"h":0.0000001655,"l":0.0000001614,"c":0.0000001648,"v":0.0,"t":1730736000}
+{"o":0.0000001648,"h":0.0000001652,"l":0.0000001632,"c":0.0000001644,"v":0.0,"t":1730739600}
+{"o":0.0000001644,"h":0.0000001662,"l":0.0000001636,"c":0.0000001658,"v":0.0,"t":1730743200}
+{"o":0.0000001658,"h":0.0000001659,"l":0.0000001647,"c":0.0000001654,"v":0.0,"t":1730746800}
+{"o":0.0000001654,"h":0.0000001674,"l":0.000000165,"c":0.0000001667,"v":0.0,"t":1730750400}
+{"o":0.0000001667,"h":0.0000001711,"l":0.0000001659,"c":0.0000001699,"v":0.0,"t":1730754000}
+{"o":0.0000001699,"h":0.0000001702,"l":0.0000001662,"c":0.000000167,"v":0.0,"t":1730757600}
+{"o":0.000000167,"h":0.0000001679,"l":0.0000001662,"c":0.0000001671,"v":0.0,"t":1730761200}
+{"o":0.0000001671,"h":0.0000001672,"l":0.0000001654,"c":0.0000001664,"v":0.0,"t":1730764800}
+{"o":0.0000001664,"h":0.0000001682,"l":0.0000001662,"c":0.0000001668,"v":0.0,"t":1730768400}
+{"o":0.0000001668,"h":0.000000167,"l":0.0000001658,"c":0.0000001668,"v":0.0,"t":1730772000}
+{"o":0.0000001668,"h":0.0000001679,"l":0.0000001653,"c":0.0000001653,"v":0.0,"t":1730775600}
+{"o":0.0000001653,"h":0.0000001656,"l":0.0000001645,"c":0.000000165,"v":0.0,"t":1730779200}
+{"o":0.000000165,"h":0.0000001655,"l":0.0000001599,"c":0.0000001602,"v":1068171.978293,"t":1730782800}
+{"o":0.0000001602,"h":0.0000001611,"l":0.0000001599,"c":0.0000001601,"v":0.0,"t":1730786400}
+{"o":0.0000001601,"h":0.0000001603,"l":0.0000001586,"c":0.000000159,"v":0.0,"t":1730790000}
+{"o":0.000000159,"h":0.0000001593,"l":0.0000001585,"c":0.0000001585,"v":0.0,"t":1730793600}
+{"o":0.0000001585,"h":0.0000001614,"l":0.000000158,"c":0.0000001613,"v":121707.663797,"t":1730797200}
+{"o":0.0000001613,"h":0.0000001621,"l":0.0000001612,"c":0.0000001614,"v":0.0,"t":1730800800}
+{"o":0.0000001614,"h":0.0000001614,"l":0.0000001603,"c":0.0000001608,"v":0.0,"t":1730804400}
+{"o":0.0000001608,"h":0.0000001613,"l":0.000000159,"c":0.0000001598,"v":0.0,"t":1730808000}
+{"o":0.0000001598,"h":0.0000001617,"l":0.0000001592,"c":0.0000001602,"v":89012.464817,"t":1730811600}
+{"o":0.0000001602,"h":0.0000001606,"l":0.0000001561,"c":0.0000001572,"v":0.0,"t":1730815200}
+{"o":0.0000001572,"h":0.0000001619,"l":0.0000001565,"c":0.0000001607,"v":1000000.0,"t":1730818800}
+{"o":0.0000001607,"h":0.0000001609,"l":0.0000001579,"c":0.0000001581,"v":0.0,"t":1730822400}
+{"o":0.0000001581,"h":0.0000001599,"l":0.0000001574,"c":0.0000001598,"v":0.0,"t":1730826000}
+{"o":0.0000001598,"h":0.0000001605,"l":0.0000001593,"c":0.0000001597,"v":0.0,"t":1730829600}
+{"o":0.0000001597,"h":0.000000163,"l":0.0000001592,"c":0.0000001624,"v":247.930944,"t":1730833200}
+{"o":0.0000001624,"h":0.0000001632,"l":0.0000001587,"c":0.0000001588,"v":173186.730537,"t":1730836800}
+{"o":0.0000001588,"h":0.0000001606,"l":0.0000001586,"c":0.0000001602,"v":0.0,"t":1730840400}
+{"o":0.0000001602,"h":0.0000001616,"l":0.0000001569,"c":0.0000001569,"v":1367575.2679320001,"t":1730844000}
+{"o":0.0000001569,"h":0.0000001579,"l":0.0000001566,"c":0.0000001577,"v":0.0,"t":1730847600}
+{"o":0.0000001577,"h":0.0000001578,"l":0.0000001516,"c":0.0000001522,"v":0.0,"t":1730851200}
+{"o":0.0000001522,"h":0.0000001533,"l":0.0000001504,"c":0.0000001515,"v":0.0,"t":1730854800}
+{"o":0.0000001515,"h":0.0000001523,"l":0.0000001456,"c":0.0000001462,"v":0.0,"t":1730858400}
+{"o":0.0000001462,"h":0.0000001628,"l":0.0000001418,"c":0.000000157,"v":50000.0,"t":1730862000}
+{"o":0.000000157,"h":0.0000001641,"l":0.0000001541,"c":0.0000001615,"v":2200781.2724890001,"t":1730865600}
+{"o":0.0000001615,"h":0.0000001639,"l":0.0000001611,"c":0.0000001615,"v":0.0,"t":1730869200}
+{"o":0.0000001615,"h":0.0000001654,"l":0.0000001584,"c":0.0000001644,"v":5117078.9727730006,"t":1730872800}
+{"o":0.0000001644,"h":0.0000001669,"l":0.0000001607,"c":0.0000001645,"v":575134.142583,"t":1730876400}
+{"o":0.0000001645,"h":0.0000001679,"l":0.0000001612,"c":0.0000001624,"v":1005623.54886,"t":1730880000}
+{"o":0.0000001624,"h":0.0000001627,"l":0.0000001607,"c":0.0000001616,"v":50000.76922,"t":1730883600}
+{"o":0.0000001616,"h":0.0000001622,"l":0.0000001606,"c":0.0000001609,"v":0.0,"t":1730887200}
+{"o":0.0000001609,"h":0.0000001613,"l":0.0000001594,"c":0.0000001596,"v":0.0,"t":1730890800}
+{"o":0.0000001596,"h":0.0000001601,"l":0.0000001579,"c":0.0000001599,"v":0.0,"t":1730894400}
+{"o":0.0000001599,"h":0.0000001606,"l":0.0000001589,"c":0.0000001593,"v":0.0,"t":1730898000}
+{"o":0.0000001593,"h":0.0000001615,"l":0.0000001579,"c":0.0000001611,"v":0.0,"t":1730901600}
+{"o":0.0000001611,"h":0.0000002585,"l":0.0000001586,"c":0.0000001775,"v":211606735.1679609716,"t":1730905200}
+{"o":0.0000001775,"h":0.0000001783,"l":0.0000001769,"c":0.000000177,"v":0.0,"t":1730908800}
+{"o":0.000000177,"h":0.0000002004,"l":0.0000001756,"c":0.0000001992,"v":32731844.880624,"t":1730912400}
+{"o":0.0000001992,"h":0.0000002276,"l":0.0000001967,"c":0.0000002049,"v":72519799.1701060086,"t":1730916000}
+{"o":0.0000002049,"h":0.0000002059,"l":0.0000001992,"c":0.0000001993,"v":5858851.5219360003,"t":1730919600}
+{"o":0.0000001993,"h":0.0000002013,"l":0.0000001913,"c":0.0000001927,"v":7321921.4968660008,"t":1730923200}
+{"o":0.0000001927,"h":0.0000001936,"l":0.000000187,"c":0.0000001881,"v":2808160.4851509999,"t":1730926800}
+{"o":0.0000001881,"h":0.0000001887,"l":0.0000001861,"c":0.0000001871,"v":1999603.4033020001,"t":1730930400}
+{"o":0.0000001871,"h":0.0000001896,"l":0.0000001869,"c":0.0000001895,"v":0.0,"t":1730934000}
+{"o":0.0000001895,"h":0.0000001902,"l":0.0000001887,"c":0.0000001888,"v":0.0,"t":1730937600}
+{"o":0.0000001888,"h":0.0000001901,"l":0.0000001719,"c":0.000000175,"v":26749549.5065749995,"t":1730941200}
+{"o":0.000000175,"h":0.000000175,"l":0.0000001727,"c":0.0000001731,"v":0.0,"t":1730944800}
+{"o":0.0000001731,"h":0.0000001757,"l":0.0000001658,"c":0.0000001679,"v":26719.401753,"t":1730948400}
+{"o":0.0000001679,"h":0.0000001687,"l":0.000000167,"c":0.0000001684,"v":0.0,"t":1730952000}
+{"o":0.0000001684,"h":0.0000001691,"l":0.000000168,"c":0.0000001681,"v":0.0,"t":1730955600}
+{"o":0.0000001681,"h":0.0000001707,"l":0.000000168,"c":0.0000001694,"v":0.0,"t":1730959200}
+{"o":0.0000001694,"h":0.0000001703,"l":0.0000001683,"c":0.0000001688,"v":0.0,"t":1730962800}
+{"o":0.0000001688,"h":0.0000001689,"l":0.0000001675,"c":0.000000168,"v":0.0,"t":1730966400}
+{"o":0.000000168,"h":0.0000001694,"l":0.000000168,"c":0.0000001685,"v":0.0,"t":1730970000}
+{"o":0.0000001685,"h":0.0000001701,"l":0.0000001685,"c":0.0000001693,"v":0.0,"t":1730973600}
+{"o":0.0000001693,"h":0.0000001707,"l":0.000000169,"c":0.0000001707,"v":0.0,"t":1730977200}
+{"o":0.0000001707,"h":0.0000001709,"l":0.0000001677,"c":0.0000001681,"v":4450865.4073900003,"t":1730980800}
+{"o":0.0000001681,"h":0.0000001699,"l":0.0000001674,"c":0.0000001694,"v":0.0,"t":1730984400}
+{"o":0.0000001694,"h":0.0000001695,"l":0.0000001674,"c":0.000000168,"v":0.0,"t":1730988000}
+{"o":0.000000168,"h":0.0000001688,"l":0.0000001636,"c":0.0000001636,"v":0.0,"t":1730991600}
+{"o":0.0000001636,"h":0.000000165,"l":0.0000001614,"c":0.0000001625,"v":0.0,"t":1730995200}
+{"o":0.0000001625,"h":0.0000001634,"l":0.0000001607,"c":0.0000001609,"v":0.0,"t":1730998800}
+{"o":0.0000001609,"h":0.0000001619,"l":0.000000159,"c":0.0000001601,"v":0.0,"t":1731002400}
+{"o":0.0000001601,"h":0.0000001701,"l":0.0000001598,"c":0.0000001678,"v":67011.342801,"t":1731006000}
+{"o":0.0000001678,"h":0.0000001688,"l":0.0000001672,"c":0.0000001677,"v":0.0,"t":1731009600}
+{"o":0.0000001677,"h":0.0000001685,"l":0.0000001669,"c":0.0000001685,"v":0.0,"t":1731013200}
+{"o":0.0000001685,"h":0.0000001702,"l":0.0000001672,"c":0.0000001685,"v":1170342.5611299998,"t":1731016800}
+{"o":0.0000001685,"h":0.0000001695,"l":0.0000001674,"c":0.0000001675,"v":1055466.1050459999,"t":1731020400}
+{"o":0.0000001675,"h":0.0000001675,"l":0.0000001637,"c":0.0000001655,"v":0.0,"t":1731024000}
+{"o":0.0000001655,"h":0.0000001681,"l":0.0000001643,"c":0.0000001675,"v":79119.026404,"t":1731027600}
+{"o":0.0000001675,"h":0.0000001698,"l":0.0000001673,"c":0.0000001695,"v":0.0,"t":1731031200}
+{"o":0.0000001695,"h":0.0000001697,"l":0.0000001673,"c":0.0000001676,"v":0.0,"t":1731034800}
+{"o":0.0000001676,"h":0.0000001681,"l":0.0000001669,"c":0.0000001678,"v":0.0,"t":1731038400}
+{"o":0.0000001678,"h":0.000000168,"l":0.0000001659,"c":0.0000001668,"v":0.0,"t":1731042000}
+{"o":0.0000001668,"h":0.0000001681,"l":0.0000001663,"c":0.0000001674,"v":326177.731991,"t":1731045600}
+{"o":0.0000001674,"h":0.0000001687,"l":0.0000001657,"c":0.000000166,"v":0.0,"t":1731049200}
+{"o":0.000000166,"h":0.000000168,"l":0.0000001648,"c":0.0000001659,"v":5293007.8932950003,"t":1731052800}
+{"o":0.0000001659,"h":0.0000001666,"l":0.0000001614,"c":0.0000001638,"v":2601417.4214079999,"t":1731056400}
+{"o":0.0000001638,"h":0.0000001649,"l":0.0000001624,"c":0.0000001628,"v":0.0,"t":1731060000}
+{"o":0.0000001628,"h":0.0000001633,"l":0.0000001616,"c":0.0000001633,"v":0.0,"t":1731063600}
+{"o":0.0000001633,"h":0.0000001638,"l":0.0000001624,"c":0.0000001636,"v":0.0,"t":1731067200}
+{"o":0.0000001636,"h":0.000000164,"l":0.0000001617,"c":0.0000001621,"v":0.0,"t":1731070800}
+{"o":0.0000001621,"h":0.0000001709,"l":0.0000001617,"c":0.0000001696,"v":374984.890831,"t":1731074400}
+{"o":0.0000001696,"h":0.0000001707,"l":0.0000001674,"c":0.0000001684,"v":0.0,"t":1731078000}
+{"o":0.0000001684,"h":0.0000001719,"l":0.000000168,"c":0.0000001718,"v":0.0,"t":1731081600}
+{"o":0.0000001718,"h":0.0000001725,"l":0.0000001696,"c":0.00000017,"v":0.0,"t":1731085200}
+{"o":0.00000017,"h":0.0000001706,"l":0.0000001676,"c":0.0000001695,"v":0.0,"t":1731088800}
+{"o":0.0000001695,"h":0.0000001697,"l":0.0000001637,"c":0.0000001654,"v":35150.709554,"t":1731092400}
+{"o":0.0000001654,"h":0.000000167,"l":0.0000001648,"c":0.0000001663,"v":0.0,"t":1731096000}
+{"o":0.0000001663,"h":0.0000001675,"l":0.0000001645,"c":0.0000001648,"v":29919.163859,"t":1731099600}
+{"o":0.0000001648,"h":0.0000001652,"l":0.000000164,"c":0.0000001646,"v":0.0,"t":1731103200}
+{"o":0.0000001646,"h":0.0000001664,"l":0.0000001638,"c":0.0000001651,"v":303039.589239,"t":1731106800}
+{"o":0.0000001651,"h":0.0000001664,"l":0.0000001648,"c":0.0000001656,"v":21604.867623,"t":1731110400}
+{"o":0.0000001656,"h":0.0000001664,"l":0.0000001653,"c":0.0000001657,"v":0.0,"t":1731114000}
+{"o":0.0000001657,"h":0.0000001676,"l":0.0000001642,"c":0.0000001645,"v":60000.30456,"t":1731117600}
+{"o":0.0000001645,"h":0.0000001656,"l":0.0000001639,"c":0.0000001648,"v":0.0,"t":1731121200}
+{"o":0.0000001648,"h":0.0000001648,"l":0.000000164,"c":0.0000001644,"v":0.0,"t":1731124800}
+{"o":0.0000001644,"h":0.0000001645,"l":0.0000001626,"c":0.0000001634,"v":0.0,"t":1731128400}
+{"o":0.0000001634,"h":0.0000001637,"l":0.0000001621,"c":0.0000001634,"v":0.0,"t":1731132000}
+{"o":0.0000001634,"h":0.0000001644,"l":0.0000001633,"c":0.000000164,"v":0.0,"t":1731135600}
+{"o":0.000000164,"h":0.0000001642,"l":0.000000162,"c":0.0000001629,"v":0.0,"t":1731139200}
+{"o":0.0000001629,"h":0.0000001629,"l":0.000000162,"c":0.0000001627,"v":0.0,"t":1731142800}
+{"o":0.0000001627,"h":0.0000001658,"l":0.0000001613,"c":0.0000001646,"v":181800.670033,"t":1731146400}
+{"o":0.0000001646,"h":0.0000001658,"l":0.0000001644,"c":0.0000001651,"v":0.0,"t":1731150000}
+{"o":0.0000001651,"h":0.000000167,"l":0.0000001649,"c":0.000000167,"v":0.0,"t":1731153600}
+{"o":0.000000167,"h":0.0000001675,"l":0.0000001662,"c":0.0000001673,"v":0.0,"t":1731157200}
+{"o":0.0000001673,"h":0.0000001692,"l":0.0000001673,"c":0.0000001686,"v":0.0,"t":1731160800}
+{"o":0.0000001686,"h":0.0000001693,"l":0.0000001681,"c":0.0000001683,"v":0.0,"t":1731164400}
+{"o":0.0000001683,"h":0.00000017,"l":0.0000001628,"c":0.0000001644,"v":3392137.1091649998,"t":1731168000}
+{"o":0.0000001644,"h":0.0000001659,"l":0.0000001633,"c":0.0000001633,"v":0.0,"t":1731171600}
+{"o":0.0000001633,"h":0.0000001635,"l":0.0000001624,"c":0.0000001625,"v":32506.157529,"t":1731175200}
+{"o":0.0000001625,"h":0.0000001639,"l":0.0000001619,"c":0.0000001634,"v":0.0,"t":1731178800}
+{"o":0.0000001634,"h":0.0000001637,"l":0.000000162,"c":0.0000001628,"v":0.0,"t":1731182400}
+{"o":0.0000001628,"h":0.0000001632,"l":0.000000162,"c":0.0000001629,"v":0.0,"t":1731186000}
+{"o":0.0000001629,"h":0.000000166,"l":0.0000001615,"c":0.0000001645,"v":6029779.1287759999,"t":1731189600}
+{"o":0.0000001645,"h":0.0000001647,"l":0.0000001629,"c":0.0000001645,"v":0.0,"t":1731193200}
+{"o":0.0000001645,"h":0.0000001655,"l":0.000000163,"c":0.000000164,"v":0.0,"t":1731196800}
+{"o":0.000000164,"h":0.0000001654,"l":0.0000001639,"c":0.0000001644,"v":0.0,"t":1731200400}
+{"o":0.0000001644,"h":0.0000001645,"l":0.0000001605,"c":0.0000001625,"v":0.0,"t":1731204000}
+{"o":0.0000001625,"h":0.0000001633,"l":0.0000001619,"c":0.0000001633,"v":0.0,"t":1731207600}
+{"o":0.0000001633,"h":0.0000001637,"l":0.0000001603,"c":0.0000001605,"v":0.0,"t":1731211200}
+{"o":0.0000001605,"h":0.0000001615,"l":0.0000001574,"c":0.000000159,"v":0.0,"t":1731214800}
+{"o":0.000000159,"h":0.0000001606,"l":0.0000001587,"c":0.0000001599,"v":0.0,"t":1731218400}
+{"o":0.0000001599,"h":0.000000166,"l":0.0000001591,"c":0.000000166,"v":4414813.3975919997,"t":1731222000}
+{"o":0.000000166,"h":0.0000001668,"l":0.0000001638,"c":0.000000164,"v":65533.787343,"t":1731225600}
+{"o":0.000000164,"h":0.0000001644,"l":0.0000001632,"c":0.0000001639,"v":0.0,"t":1731229200}
+{"o":0.0000001639,"h":0.0000001646,"l":0.0000001633,"c":0.0000001638,"v":936.0,"t":1731232800}
+{"o":0.0000001638,"h":0.0000001643,"l":0.0000001623,"c":0.0000001629,"v":0.0,"t":1731236400}
+{"o":0.0000001629,"h":0.0000001653,"l":0.0000001621,"c":0.0000001638,"v":0.0,"t":1731240000}
+{"o":0.0000001638,"h":0.0000001642,"l":0.0000001627,"c":0.0000001628,"v":0.0,"t":1731243600}
+{"o":0.0000001628,"h":0.0000001646,"l":0.0000001607,"c":0.0000001629,"v":0.0,"t":1731247200}
+{"o":0.0000001629,"h":0.0000001637,"l":0.0000001586,"c":0.0000001593,"v":0.0,"t":1731250800}
+{"o":0.0000001593,"h":0.0000001661,"l":0.0000001586,"c":0.0000001646,"v":538161.008011,"t":1731254400}
+{"o":0.0000001646,"h":0.0000001648,"l":0.0000001612,"c":0.000000163,"v":0.0,"t":1731258000}
+{"o":0.000000163,"h":0.0000001653,"l":0.0000001614,"c":0.0000001635,"v":5583797.2080740007,"t":1731261600}
+{"o":0.0000001635,"h":0.0000001681,"l":0.0000001628,"c":0.0000001664,"v":0.0,"t":1731265200}
+{"o":0.0000001664,"h":0.0000001715,"l":0.0000001657,"c":0.0000001715,"v":0.0,"t":1731268800}
+{"o":0.0000001715,"h":0.0000001737,"l":0.0000001666,"c":0.0000001672,"v":0.0,"t":1731272400}
+{"o":0.0000001672,"h":0.0000001678,"l":0.0000001621,"c":0.0000001648,"v":0.0,"t":1731276000}
+{"o":0.0000001648,"h":0.0000001664,"l":0.0000001643,"c":0.0000001652,"v":0.0,"t":1731279600}
+{"o":0.0000001652,"h":0.0000001656,"l":0.0000001643,"c":0.0000001646,"v":0.0,"t":1731283200}
+{"o":0.0000001646,"h":0.0000001656,"l":0.0000001633,"c":0.0000001648,"v":0.0,"t":1731286800}
+{"o":0.0000001648,"h":0.0000001656,"l":0.0000001639,"c":0.000000164,"v":0.0,"t":1731290400}
+{"o":0.000000164,"h":0.0000001666,"l":0.000000164,"c":0.0000001651,"v":0.0,"t":1731294000}
+{"o":0.0000001651,"h":0.0000001679,"l":0.0000001583,"c":0.0000001601,"v":155478.852386,"t":1731297600}
+{"o":0.0000001601,"h":0.000000163,"l":0.0000001599,"c":0.0000001614,"v":0.0,"t":1731301200}
+{"o":0.0000001614,"h":0.0000001636,"l":0.0000001596,"c":0.0000001607,"v":0.0,"t":1731304800}
+{"o":0.0000001607,"h":0.0000001615,"l":0.0000001586,"c":0.0000001594,"v":1033051.660604,"t":1731308400}
+{"o":0.0000001594,"h":0.0000001619,"l":0.0000001574,"c":0.0000001582,"v":23531.926785,"t":1731312000}
+{"o":0.0000001582,"h":0.0000001631,"l":0.0000001557,"c":0.0000001586,"v":149937.150283,"t":1731315600}
+{"o":0.0000001586,"h":0.0000001644,"l":0.0000001541,"c":0.0000001594,"v":17257.246484,"t":1731319200}
+{"o":0.0000001594,"h":0.0000001615,"l":0.0000001579,"c":0.0000001581,"v":0.0,"t":1731322800}
+{"o":0.0000001581,"h":0.0000001602,"l":0.0000001561,"c":0.0000001592,"v":0.0,"t":1731326400}
+{"o":0.0000001592,"h":0.0000001617,"l":0.0000001583,"c":0.0000001584,"v":0.0,"t":1731330000}
+{"o":0.0000001584,"h":0.0000001603,"l":0.0000001558,"c":0.0000001571,"v":0.0,"t":1731333600}
+{"o":0.0000001571,"h":0.0000001587,"l":0.0000001558,"c":0.000000157,"v":0.0,"t":1731337200}
+{"o":0.000000157,"h":0.0000001617,"l":0.0000001548,"c":0.0000001603,"v":9715.487324,"t":1731340800}
+{"o":0.0000001603,"h":0.0000001625,"l":0.0000001585,"c":0.0000001595,"v":48985.259594,"t":1731344400}
+{"o":0.0000001595,"h":0.0000001622,"l":0.0000001591,"c":0.0000001594,"v":0.0,"t":1731348000}
+{"o":0.0000001594,"h":0.0000001628,"l":0.0000001582,"c":0.0000001604,"v":0.0,"t":1731351600}
+{"o":0.0000001604,"h":0.0000001619,"l":0.0000001568,"c":0.0000001597,"v":0.0,"t":1731355200}
+{"o":0.0000001597,"h":0.0000001621,"l":0.0000001581,"c":0.0000001598,"v":0.0,"t":1731358800}
+{"o":0.0000001598,"h":0.0000001623,"l":0.0000001584,"c":0.0000001588,"v":0.0,"t":1731362400}
+{"o":0.0000001588,"h":0.0000001597,"l":0.0000001549,"c":0.0000001575,"v":0.0,"t":1731366000}
+{"o":0.0000001575,"h":0.0000001624,"l":0.0000001571,"c":0.0000001587,"v":0.0,"t":1731369600}
+{"o":0.0000001587,"h":0.0000001613,"l":0.0000001579,"c":0.0000001608,"v":187422.384991,"t":1731373200}
+{"o":0.0000001608,"h":0.0000001648,"l":0.0000001602,"c":0.0000001618,"v":0.0,"t":1731376800}
+{"o":0.0000001618,"h":0.0000001627,"l":0.0000001594,"c":0.0000001596,"v":0.0,"t":1731380400}
+{"o":0.0000001596,"h":0.0000001623,"l":0.0000001583,"c":0.0000001606,"v":182268.894501,"t":1731384000}
+{"o":0.0000001606,"h":0.0000001628,"l":0.0000001594,"c":0.0000001611,"v":0.0,"t":1731387600}
+{"o":0.0000001611,"h":0.0000001614,"l":0.0000001588,"c":0.0000001595,"v":0.0,"t":1731391200}
+{"o":0.0000001595,"h":0.0000001605,"l":0.0000001581,"c":0.0000001581,"v":0.0,"t":1731394800}
+{"o":0.0000001581,"h":0.0000001611,"l":0.000000156,"c":0.0000001581,"v":33994.394445,"t":1731398400}
+{"o":0.0000001581,"h":0.0000001648,"l":0.0000001578,"c":0.0000001648,"v":0.0,"t":1731402000}
+{"o":0.0000001648,"h":0.0000001704,"l":0.0000001636,"c":0.0000001669,"v":0.0,"t":1731405600}
+{"o":0.0000001669,"h":0.0000001692,"l":0.0000001648,"c":0.0000001684,"v":0.0,"t":1731409200}
+{"o":0.0000001684,"h":0.0000001722,"l":0.0000001663,"c":0.0000001702,"v":0.0,"t":1731412800}
+{"o":0.0000001702,"h":0.0000001754,"l":0.0000001692,"c":0.0000001697,"v":0.0,"t":1731416400}
+{"o":0.0000001697,"h":0.0000001734,"l":0.0000001556,"c":0.0000001569,"v":407425.406988,"t":1731420000}
+{"o":0.0000001569,"h":0.0000001597,"l":0.0000001566,"c":0.0000001589,"v":0.0,"t":1731423600}
+{"o":0.0000001589,"h":0.0000001618,"l":0.0000001574,"c":0.0000001581,"v":0.0,"t":1731427200}
+{"o":0.0000001581,"h":0.0000001602,"l":0.000000157,"c":0.0000001595,"v":0.0,"t":1731430800}
+{"o":0.0000001595,"h":0.00000016,"l":0.000000156,"c":0.0000001567,"v":0.0,"t":1731434400}
+{"o":0.0000001567,"h":0.0000001582,"l":0.0000001551,"c":0.0000001568,"v":0.0,"t":1731438000}
+{"o":0.0000001568,"h":0.0000001584,"l":0.0000001559,"c":0.0000001571,"v":0.0,"t":1731441600}
+{"o":0.0000001571,"h":0.0000001597,"l":0.0000001565,"c":0.0000001572,"v":0.0,"t":1731445200}
+{"o":0.0000001572,"h":0.0000001636,"l":0.0000001548,"c":0.0000001599,"v":5812011.414318,"t":1731448800}
+{"o":0.0000001599,"h":0.0000001627,"l":0.0000001599,"c":0.0000001625,"v":0.0,"t":1731452400}
+{"o":0.0000001625,"h":0.0000001635,"l":0.0000001613,"c":0.0000001633,"v":0.0,"t":1731456000}
+{"o":0.0000001633,"h":0.0000001666,"l":0.0000001622,"c":0.0000001634,"v":0.0,"t":1731459600}
+{"o":0.0000001634,"h":0.0000001693,"l":0.0000001631,"c":0.0000001658,"v":0.0,"t":1731463200}
+{"o":0.0000001658,"h":0.0000001692,"l":0.0000001652,"c":0.0000001692,"v":0.0,"t":1731466800}
+{"o":0.0000001692,"h":0.0000001713,"l":0.0000001671,"c":0.0000001675,"v":0.0,"t":1731470400}
+{"o":0.0000001675,"h":0.0000001686,"l":0.0000001614,"c":0.0000001636,"v":1904945.0108449999,"t":1731474000}
+{"o":0.0000001636,"h":0.0000001659,"l":0.0000001582,"c":0.0000001616,"v":812011.414318,"t":1731477600}
+{"o":0.0000001616,"h":0.0000001621,"l":0.0000001588,"c":0.0000001592,"v":0.0,"t":1731481200}
+{"o":0.0000001592,"h":0.0000001628,"l":0.0000001576,"c":0.0000001613,"v":160132.959415,"t":1731484800}
+{"o":0.0000001613,"h":0.0000001618,"l":0.0000001588,"c":0.0000001609,"v":0.0,"t":1731488400}
+{"o":0.0000001609,"h":0.0000001625,"l":0.0000001585,"c":0.0000001595,"v":1000000.0,"t":1731492000}
+{"o":0.0000001595,"h":0.0000001616,"l":0.0000001577,"c":0.0000001602,"v":1007444.54042,"t":1731495600}
+{"o":0.0000001602,"h":0.0000001615,"l":0.0000001579,"c":0.0000001587,"v":1407255.0975500001,"t":1731499200}
+{"o":0.0000001587,"h":0.0000001597,"l":0.0000001528,"c":0.0000001548,"v":0.0,"t":1731502800}
+{"o":0.0000001548,"h":0.0000001573,"l":0.0000001515,"c":0.0000001519,"v":0.0,"t":1731506400}
+{"o":0.0000001519,"h":0.0000001626,"l":0.0000001516,"c":0.0000001587,"v":582180.260887,"t":1731510000}
+{"o":0.0000001587,"h":0.0000001616,"l":0.0000001572,"c":0.0000001582,"v":0.0,"t":1731513600}
+{"o":0.0000001582,"h":0.0000001595,"l":0.0000001559,"c":0.000000157,"v":0.0,"t":1731517200}
+{"o":0.000000157,"h":0.00000016,"l":0.0000001563,"c":0.000000158,"v":82744.476725,"t":1731520800}
+{"o":0.000000158,"h":0.0000001654,"l":0.0000001575,"c":0.0000001649,"v":19269.742378,"t":1731524400}
+{"o":0.0000001649,"h":0.0000001671,"l":0.0000001623,"c":0.0000001642,"v":0.0,"t":1731528000}
+{"o":0.0000001642,"h":0.0000001689,"l":0.0000001581,"c":0.0000001596,"v":7000.0,"t":1731531600}
+{"o":0.0000001596,"h":0.00000016,"l":0.0000001563,"c":0.0000001573,"v":0.0,"t":1731535200}
+{"o":0.0000001573,"h":0.0000001581,"l":0.0000001555,"c":0.0000001558,"v":0.0,"t":1731538800}
+{"o":0.0000001558,"h":0.0000001586,"l":0.0000001554,"c":0.0000001572,"v":0.0,"t":1731542400}
+{"o":0.0000001572,"h":0.000000158,"l":0.0000001551,"c":0.0000001551,"v":0.0,"t":1731546000}
+{"o":0.0000001551,"h":0.0000001572,"l":0.000000155,"c":0.0000001561,"v":0.0,"t":1731549600}
+{"o":0.0000001561,"h":0.0000001599,"l":0.0000001528,"c":0.0000001551,"v":1536895.502083,"t":1731553200}
+{"o":0.0000001551,"h":0.0000001664,"l":0.0000001545,"c":0.0000001634,"v":20247964.1787200011,"t":1731556800}
+{"o":0.0000001634,"h":0.0000001656,"l":0.0000001634,"c":0.0000001644,"v":0.0,"t":1731560400}
+{"o":0.0000001644,"h":0.0000001666,"l":0.0000001628,"c":0.0000001666,"v":0.0,"t":1731564000}
+{"o":0.0000001666,"h":0.0000001672,"l":0.0000001621,"c":0.0000001627,"v":568223.595372,"t":1731567600}
+{"o":0.0000001627,"h":0.0000001641,"l":0.0000001607,"c":0.0000001628,"v":81323.271128,"t":1731571200}
+{"o":0.0000001628,"h":0.0000001654,"l":0.0000001604,"c":0.0000001636,"v":1831640.777029,"t":1731574800}
+{"o":0.0000001636,"h":0.0000001672,"l":0.0000001613,"c":0.0000001648,"v":30000.0,"t":1731578400}
+{"o":0.0000001648,"h":0.0000001678,"l":0.0000001645,"c":0.0000001658,"v":0.0,"t":1731582000}
+{"o":0.0000001658,"h":0.0000001666,"l":0.0000001647,"c":0.0000001656,"v":0.0,"t":1731585600}
+{"o":0.0000001656,"h":0.0000001678,"l":0.0000001645,"c":0.0000001672,"v":0.0,"t":1731589200}
+{"o":0.0000001672,"h":0.0000001704,"l":0.0000001644,"c":0.0000001702,"v":0.0,"t":1731592800}
+{"o":0.0000001702,"h":0.0000001713,"l":0.0000001679,"c":0.0000001701,"v":0.0,"t":1731596400}
+{"o":0.0000001701,"h":0.0000001708,"l":0.00000016,"c":0.0000001606,"v":5682388.1061670007,"t":1731600000}
+{"o":0.0000001606,"h":0.0000001625,"l":0.0000001606,"c":0.0000001619,"v":0.0,"t":1731603600}
+{"o":0.0000001619,"h":0.0000001629,"l":0.0000001597,"c":0.0000001615,"v":35634.641268,"t":1731607200}
+{"o":0.0000001615,"h":0.0000001616,"l":0.0000001602,"c":0.0000001606,"v":0.0,"t":1731610800}
+{"o":0.0000001606,"h":0.0000001631,"l":0.0000001565,"c":0.000000158,"v":6059078.0864399998,"t":1731614400}
+{"o":0.000000158,"h":0.0000001605,"l":0.0000001568,"c":0.0000001587,"v":7017755.4883899996,"t":1731618000}
+{"o":0.0000001587,"h":0.0000001697,"l":0.0000001584,"c":0.0000001667,"v":12447884.926479999,"t":1731621600}
+{"o":0.0000001667,"h":0.000000171,"l":0.0000001662,"c":0.0000001687,"v":0.0,"t":1731625200}
+{"o":0.0000001687,"h":0.0000001689,"l":0.000000166,"c":0.0000001684,"v":0.0,"t":1731628800}
+{"o":0.0000001684,"h":0.0000001696,"l":0.0000001615,"c":0.0000001624,"v":7500000.0,"t":1731632400}
+{"o":0.0000001624,"h":0.0000001639,"l":0.0000001619,"c":0.0000001622,"v":0.0,"t":1731636000}
+{"o":0.0000001622,"h":0.0000001632,"l":0.0000001618,"c":0.0000001631,"v":0.0,"t":1731639600}
+{"o":0.0000001631,"h":0.0000001667,"l":0.0000001574,"c":0.00000016,"v":1000000.0,"t":1731643200}
+{"o":0.00000016,"h":0.0000001625,"l":0.0000001577,"c":0.0000001597,"v":8646.308032,"t":1731646800}
+{"o":0.0000001597,"h":0.0000001597,"l":0.0000001583,"c":0.0000001587,"v":0.0,"t":1731650400}
+{"o":0.0000001587,"h":0.0000001592,"l":0.0000001581,"c":0.0000001592,"v":0.0,"t":1731654000}
+{"o":0.0000001592,"h":0.0000001602,"l":0.0000001576,"c":0.0000001576,"v":0.0,"t":1731657600}
+{"o":0.0000001576,"h":0.0000001579,"l":0.000000156,"c":0.0000001564,"v":0.0,"t":1731661200}
+{"o":0.0000001564,"h":0.0000001568,"l":0.0000001557,"c":0.0000001561,"v":0.0,"t":1731664800}
+{"o":0.0000001561,"h":0.000000157,"l":0.0000001558,"c":0.000000156,"v":0.0,"t":1731668400}
+{"o":0.000000156,"h":0.0000001566,"l":0.0000001549,"c":0.0000001557,"v":0.0,"t":1731672000}
+{"o":0.0000001557,"h":0.0000001563,"l":0.000000155,"c":0.0000001551,"v":0.0,"t":1731675600}
+{"o":0.0000001551,"h":0.0000001585,"l":0.0000001547,"c":0.0000001576,"v":0.0,"t":1731679200}
+{"o":0.0000001576,"h":0.0000001611,"l":0.0000001576,"c":0.00000016,"v":0.0,"t":1731682800}
+{"o":0.00000016,"h":0.0000001601,"l":0.0000001576,"c":0.0000001591,"v":0.0,"t":1731686400}
+{"o":0.0000001591,"h":0.0000001611,"l":0.0000001567,"c":0.0000001599,"v":310512.509543,"t":1731690000}
+{"o":0.0000001599,"h":0.0000001613,"l":0.0000001594,"c":0.0000001601,"v":0.0,"t":1731693600}
+{"o":0.0000001601,"h":0.0000001602,"l":0.0000001578,"c":0.0000001587,"v":0.0,"t":1731697200}
+{"o":0.0000001587,"h":0.0000001588,"l":0.000000156,"c":0.000000156,"v":0.0,"t":1731700800}
+{"o":0.000000156,"h":0.0000001624,"l":0.0000001536,"c":0.0000001599,"v":70264.069896,"t":1731704400}
+{"o":0.0000001599,"h":0.0000001609,"l":0.0000001593,"c":0.0000001605,"v":2928.117206,"t":1731708000}
+{"o":0.0000001605,"h":0.0000001608,"l":0.0000001589,"c":0.0000001605,"v":705449.045376,"t":1731711600}
+{"o":0.0000001605,"h":0.0000001624,"l":0.0000001605,"c":0.0000001615,"v":0.0,"t":1731715200}
+{"o":0.0000001615,"h":0.0000001616,"l":0.0000001601,"c":0.0000001605,"v":0.0,"t":1731718800}
+{"o":0.0000001605,"h":0.0000001607,"l":0.0000001594,"c":0.0000001603,"v":0.0,"t":1731722400}
+{"o":0.0000001603,"h":0.0000001614,"l":0.0000001582,"c":0.0000001594,"v":18677.512019,"t":1731726000}
+{"o":0.0000001594,"h":0.0000001606,"l":0.0000001591,"c":0.0000001605,"v":0.0,"t":1731729600}
+{"o":0.0000001605,"h":0.0000001608,"l":0.000000159,"c":0.0000001597,"v":0.0,"t":1731733200}
+{"o":0.0000001597,"h":0.0000001615,"l":0.0000001597,"c":0.0000001613,"v":0.0,"t":1731736800}
+{"o":0.0000001613,"h":0.0000001616,"l":0.0000001603,"c":0.0000001612,"v":0.0,"t":1731740400}
+{"o":0.0000001612,"h":0.0000001619,"l":0.0000001607,"c":0.000000161,"v":0.0,"t":1731744000}
+{"o":0.000000161,"h":0.0000001623,"l":0.0000001606,"c":0.0000001623,"v":0.0,"t":1731747600}
+{"o":0.0000001623,"h":0.0000001624,"l":0.0000001611,"c":0.0000001617,"v":0.0,"t":1731751200}
+{"o":0.0000001617,"h":0.000000163,"l":0.0000001612,"c":0.0000001612,"v":0.0,"t":1731754800}
+{"o":0.0000001612,"h":0.0000001632,"l":0.0000001592,"c":0.000000161,"v":0.0,"t":1731758400}
+{"o":0.000000161,"h":0.0000001621,"l":0.0000001592,"c":0.0000001616,"v":166855.587134,"t":1731762000}
+{"o":0.0000001616,"h":0.0000001626,"l":0.0000001587,"c":0.0000001601,"v":4632.355798,"t":1731765600}
+{"o":0.0000001601,"h":0.0000001626,"l":0.0000001587,"c":0.0000001604,"v":61762.2494,"t":1731769200}
+{"o":0.0000001604,"h":0.0000001616,"l":0.0000001598,"c":0.0000001609,"v":0.0,"t":1731772800}
+{"o":0.0000001609,"h":0.0000001615,"l":0.0000001596,"c":0.0000001601,"v":0.0,"t":1731776400}
+{"o":0.0000001601,"h":0.0000001604,"l":0.000000159,"c":0.0000001594,"v":0.0,"t":1731780000}
+{"o":0.0000001594,"h":0.0000001598,"l":0.000000159,"c":0.0000001595,"v":0.0,"t":1731783600}
+{"o":0.0000001595,"h":0.0000001611,"l":0.0000001591,"c":0.0000001606,"v":50000.0,"t":1731787200}
+{"o":0.0000001606,"h":0.0000001609,"l":0.0000001589,"c":0.0000001595,"v":0.0,"t":1731790800}
+{"o":0.0000001595,"h":0.0000001615,"l":0.0000001591,"c":0.0000001615,"v":0.0,"t":1731794400}
+{"o":0.0000001615,"h":0.0000001616,"l":0.00000016,"c":0.0000001604,"v":0.0,"t":1731798000}
+{"o":0.0000001604,"h":0.0000001605,"l":0.0000001554,"c":0.000000156,"v":6430285.5841639992,"t":1731801600}
+{"o":0.000000156,"h":0.0000001585,"l":0.0000001543,"c":0.0000001567,"v":37760.152966,"t":1731805200}
+{"o":0.0000001567,"h":0.0000001597,"l":0.0000001559,"c":0.0000001567,"v":0.0,"t":1731808800}
+{"o":0.0000001567,"h":0.0000001575,"l":0.000000153,"c":0.0000001531,"v":0.0,"t":1731812400}
+{"o":0.0000001531,"h":0.0000001531,"l":0.0000001438,"c":0.0000001443,"v":0.0,"t":1731816000}
+{"o":0.0000001443,"h":0.0000001448,"l":0.0000001416,"c":0.0000001433,"v":0.0,"t":1731819600}
+{"o":0.0000001433,"h":0.0000001438,"l":0.0000001413,"c":0.0000001415,"v":0.0,"t":1731823200}
+{"o":0.0000001415,"h":0.0000001576,"l":0.0000001414,"c":0.0000001572,"v":80105.930064,"t":1731826800}
+{"o":0.0000001572,"h":0.0000001572,"l":0.0000001541,"c":0.0000001568,"v":0.0,"t":1731830400}
+{"o":0.0000001568,"h":0.0000001675,"l":0.0000001559,"c":0.0000001657,"v":29013706.9033620022,"t":1731834000}
+{"o":0.0000001657,"h":0.0000001662,"l":0.0000001638,"c":0.0000001642,"v":0.0,"t":1731837600}
+{"o":0.0000001642,"h":0.0000001785,"l":0.0000001634,"c":0.0000001772,"v":671090.130443,"t":1731841200}
+{"o":0.000000221,"h":0.0000002226,"l":0.0000002208,"c":0.000000221,"v":0.0,"t":1724644800}
+{"o":0.000000221,"h":0.0000002231,"l":0.0000002209,"c":0.000000223,"v":0.0,"t":1724648400}
+{"o":0.000000223,"h":0.0000002246,"l":0.0000002226,"c":0.0000002237,"v":0.0,"t":1724652000}
+{"o":0.0000002237,"h":0.0000002246,"l":0.000000223,"c":0.0000002236,"v":0.0,"t":1724655600}
+{"o":0.0000002236,"h":0.0000002239,"l":0.0000002213,"c":0.0000002226,"v":0.0,"t":1724659200}
+{"o":0.0000002226,"h":0.0000002244,"l":0.0000002214,"c":0.0000002215,"v":0.0,"t":1724662800}
+{"o":0.0000002215,"h":0.0000002218,"l":0.0000002194,"c":0.0000002206,"v":0.0,"t":1724666400}
+{"o":0.0000002206,"h":0.0000002221,"l":0.0000002197,"c":0.0000002218,"v":0.0,"t":1724670000}
+{"o":0.0000002218,"h":0.0000002242,"l":0.0000002207,"c":0.0000002232,"v":0.0,"t":1724673600}
+{"o":0.0000002232,"h":0.0000002238,"l":0.0000002216,"c":0.0000002221,"v":0.0,"t":1724677200}
+{"o":0.0000002221,"h":0.0000002291,"l":0.0000002201,"c":0.0000002262,"v":0.0,"t":1724680800}
+{"o":0.0000002262,"h":0.0000002281,"l":0.0000002247,"c":0.0000002257,"v":29.804724,"t":1724684400}
+{"o":0.0000002257,"h":0.0000002266,"l":0.0000002246,"c":0.0000002255,"v":0.0,"t":1724688000}
+{"o":0.0000002255,"h":0.0000002287,"l":0.0000002201,"c":0.0000002209,"v":248574.778437,"t":1724691600}
+{"o":0.0000002209,"h":0.0000002224,"l":0.0000002182,"c":0.0000002188,"v":0.0,"t":1724695200}
+{"o":0.0000002188,"h":0.0000002207,"l":0.0000002187,"c":0.0000002201,"v":0.0,"t":1724698800}
+{"o":0.0000002201,"h":0.000000221,"l":0.0000002183,"c":0.000000219,"v":0.0,"t":1724702400}
+{"o":0.000000219,"h":0.0000002223,"l":0.0000002189,"c":0.0000002207,"v":0.0,"t":1724706000}
+{"o":0.0000002207,"h":0.0000002216,"l":0.0000002197,"c":0.0000002209,"v":0.0,"t":1724709600}
+{"o":0.0000002209,"h":0.0000002218,"l":0.0000002197,"c":0.0000002213,"v":0.0,"t":1724713200}
+{"o":0.0000002213,"h":0.0000002215,"l":0.0000002197,"c":0.0000002207,"v":0.0,"t":1724716800}
+{"o":0.0000002207,"h":0.0000002209,"l":0.0000002188,"c":0.0000002198,"v":0.0,"t":1724720400}
+{"o":0.0000002198,"h":0.0000002201,"l":0.0000002187,"c":0.0000002198,"v":0.0,"t":1724724000}
+{"o":0.0000002198,"h":0.0000002209,"l":0.0000002192,"c":0.0000002193,"v":0.0,"t":1724727600}
+{"o":0.0000002193,"h":0.0000002228,"l":0.0000002188,"c":0.000000222,"v":15070.329421,"t":1724731200}
+{"o":0.000000222,"h":0.0000002221,"l":0.0000002205,"c":0.000000221,"v":0.0,"t":1724734800}
+{"o":0.000000221,"h":0.0000002235,"l":0.0000002209,"c":0.0000002227,"v":0.0,"t":1724738400}
+{"o":0.0000002227,"h":0.0000002243,"l":0.0000002223,"c":0.0000002233,"v":0.0,"t":1724742000}
+{"o":0.0000002233,"h":0.0000002248,"l":0.0000002228,"c":0.0000002244,"v":0.0,"t":1724745600}
+{"o":0.0000002244,"h":0.0000002255,"l":0.0000002207,"c":0.0000002224,"v":10000.0,"t":1724749200}
+{"o":0.0000002224,"h":0.0000002269,"l":0.0000002187,"c":0.0000002228,"v":100000.0,"t":1724752800}
+{"o":0.0000002228,"h":0.0000002233,"l":0.000000221,"c":0.000000222,"v":0.0,"t":1724756400}
+{"o":0.000000222,"h":0.0000002242,"l":0.0000002217,"c":0.0000002219,"v":0.0,"t":1724760000}
+{"o":0.0000002219,"h":0.0000002231,"l":0.0000002202,"c":0.0000002221,"v":0.0,"t":1724763600}
+{"o":0.0000002221,"h":0.0000002233,"l":0.000000219,"c":0.0000002219,"v":99149.759637,"t":1724767200}
+{"o":0.0000002219,"h":0.0000002228,"l":0.0000002204,"c":0.000000222,"v":0.0,"t":1724770800}
+{"o":0.000000222,"h":0.0000002227,"l":0.0000002197,"c":0.0000002221,"v":0.0,"t":1724774400}
+{"o":0.0000002221,"h":0.0000002224,"l":0.0000002202,"c":0.0000002202,"v":0.0,"t":1724778000}
+{"o":0.0000002202,"h":0.0000002211,"l":0.0000002194,"c":0.0000002196,"v":0.0,"t":1724781600}
+{"o":0.0000002196,"h":0.000000221,"l":0.0000002194,"c":0.0000002202,"v":0.0,"t":1724785200}
+{"o":0.0000002202,"h":0.0000002216,"l":0.00000022,"c":0.0000002215,"v":0.0,"t":1724788800}
+{"o":0.0000002215,"h":0.0000002313,"l":0.0000002212,"c":0.0000002286,"v":0.0,"t":1724792400}
+{"o":0.0000002286,"h":0.0000002372,"l":0.0000002282,"c":0.0000002313,"v":0.0,"t":1724796000}
+{"o":0.0000002313,"h":0.0000002331,"l":0.0000002307,"c":0.0000002323,"v":0.0,"t":1724799600}
+{"o":0.0000002323,"h":0.0000002347,"l":0.0000002322,"c":0.0000002337,"v":0.0,"t":1724803200}
+{"o":0.0000002337,"h":0.0000002347,"l":0.0000002318,"c":0.0000002322,"v":0.0,"t":1724806800}
+{"o":0.0000002322,"h":0.000000234,"l":0.0000002214,"c":0.0000002217,"v":187035.170911,"t":1724810400}
+{"o":0.0000002217,"h":0.000000222,"l":0.0000002194,"c":0.0000002196,"v":0.0,"t":1724814000}
+{"o":0.0000002196,"h":0.000000221,"l":0.0000002194,"c":0.0000002208,"v":0.0,"t":1724817600}
+{"o":0.0000002208,"h":0.0000002211,"l":0.0000002187,"c":0.0000002207,"v":0.0,"t":1724821200}
+{"o":0.0000002207,"h":0.0000002217,"l":0.0000002205,"c":0.000000221,"v":596908.767557,"t":1724824800}
+{"o":0.000000221,"h":0.0000002263,"l":0.0000002207,"c":0.000000226,"v":0.0,"t":1724828400}
+{"o":0.000000226,"h":0.0000002278,"l":0.0000002231,"c":0.0000002243,"v":0.0,"t":1724832000}
+{"o":0.0000002243,"h":0.0000002245,"l":0.0000002198,"c":0.0000002199,"v":0.0,"t":1724835600}
+{"o":0.0000002199,"h":0.0000002219,"l":0.0000002197,"c":0.0000002217,"v":0.0,"t":1724839200}
+{"o":0.0000002217,"h":0.000000222,"l":0.0000002203,"c":0.0000002211,"v":0.0,"t":1724842800}
+{"o":0.0000002211,"h":0.0000002213,"l":0.000000219,"c":0.0000002204,"v":0.0,"t":1724846400}
+{"o":0.0000002204,"h":0.0000002241,"l":0.00000022,"c":0.0000002241,"v":0.0,"t":1724850000}
+{"o":0.0000002241,"h":0.000000226,"l":0.0000002215,"c":0.0000002245,"v":0.0,"t":1724853600}
+{"o":0.0000002245,"h":0.0000002279,"l":0.0000002245,"c":0.0000002257,"v":0.0,"t":1724857200}
+{"o":0.0000002257,"h":0.0000002322,"l":0.0000002256,"c":0.0000002276,"v":0.0,"t":1724860800}
+{"o":0.0000002276,"h":0.0000002297,"l":0.0000002269,"c":0.0000002289,"v":0.0,"t":1724864400}
+{"o":0.0000002289,"h":0.0000002292,"l":0.0000002249,"c":0.000000225,"v":0.0,"t":1724868000}
+{"o":0.000000225,"h":0.0000002264,"l":0.0000002233,"c":0.0000002255,"v":0.0,"t":1724871600}
+{"o":0.0000002255,"h":0.0000002272,"l":0.0000002224,"c":0.0000002257,"v":0.0,"t":1724875200}
+{"o":0.0000002257,"h":0.0000002277,"l":0.0000002245,"c":0.0000002273,"v":0.0,"t":1724878800}
+{"o":0.0000002273,"h":0.0000002298,"l":0.0000002267,"c":0.0000002268,"v":0.0,"t":1724882400}
+{"o":0.0000002268,"h":0.0000002274,"l":0.0000002255,"c":0.000000226,"v":0.0,"t":1724886000}
+{"o":0.000000226,"h":0.0000002263,"l":0.0000002244,"c":0.0000002254,"v":0.0,"t":1724889600}
+{"o":0.0000002254,"h":0.0000002275,"l":0.0000002246,"c":0.0000002268,"v":0.0,"t":1724893200}
+{"o":0.0000002268,"h":0.0000002276,"l":0.0000002259,"c":0.0000002261,"v":0.0,"t":1724896800}
+{"o":0.0000002261,"h":0.0000002274,"l":0.0000002206,"c":0.000000222,"v":124815.768724,"t":1724900400}
+{"o":0.000000222,"h":0.0000002222,"l":0.0000002211,"c":0.0000002217,"v":0.0,"t":1724904000}
+{"o":0.0000002217,"h":0.0000002221,"l":0.0000002204,"c":0.0000002205,"v":0.0,"t":1724907600}
+{"o":0.0000002205,"h":0.0000002208,"l":0.0000002188,"c":0.0000002198,"v":0.0,"t":1724911200}
+{"o":0.0000002198,"h":0.0000002201,"l":0.0000002193,"c":0.0000002199,"v":0.0,"t":1724914800}
+{"o":0.0000002199,"h":0.0000002203,"l":0.0000002191,"c":0.0000002193,"v":0.0,"t":1724918400}
+{"o":0.0000002193,"h":0.0000002195,"l":0.000000218,"c":0.0000002189,"v":0.0,"t":1724922000}
+{"o":0.0000002189,"h":0.0000002195,"l":0.0000002182,"c":0.0000002191,"v":0.0,"t":1724925600}
+{"o":0.0000002191,"h":0.0000002192,"l":0.0000002166,"c":0.0000002184,"v":0.0,"t":1724929200}
+{"o":0.0000002184,"h":0.0000002191,"l":0.0000002131,"c":0.0000002139,"v":14389501.8143099993,"t":1724932800}
+{"o":0.0000002139,"h":0.0000002151,"l":0.0000002135,"c":0.0000002139,"v":0.0,"t":1724936400}
+{"o":0.0000002139,"h":0.000000215,"l":0.0000002133,"c":0.0000002142,"v":0.0,"t":1724940000}
+{"o":0.0000002142,"h":0.0000002143,"l":0.0000002112,"c":0.0000002131,"v":0.0,"t":1724943600}
+{"o":0.0000002131,"h":0.0000002165,"l":0.000000212,"c":0.0000002159,"v":0.0,"t":1724947200}
+{"o":0.0000002159,"h":0.0000002168,"l":0.0000002153,"c":0.0000002156,"v":0.0,"t":1724950800}
+{"o":0.0000002156,"h":0.0000002238,"l":0.0000002155,"c":0.0000002229,"v":0.0,"t":1724954400}
+{"o":0.0000002229,"h":0.0000002259,"l":0.0000002204,"c":0.0000002219,"v":0.0,"t":1724958000}
+{"o":0.0000002219,"h":0.0000002236,"l":0.0000002055,"c":0.0000002072,"v":12038.993393,"t":1724961600}
+{"o":0.0000002072,"h":0.0000002087,"l":0.0000002072,"c":0.0000002085,"v":0.0,"t":1724965200}
+{"o":0.0000002085,"h":0.0000002104,"l":0.0000002074,"c":0.0000002078,"v":0.0,"t":1724968800}
+{"o":0.0000002078,"h":0.0000002084,"l":0.000000207,"c":0.0000002075,"v":0.0,"t":1724972400}
+{"o":0.0000002075,"h":0.0000002081,"l":0.0000002059,"c":0.0000002069,"v":0.0,"t":1724976000}
+{"o":0.0000002069,"h":0.0000002083,"l":0.0000002064,"c":0.0000002076,"v":0.0,"t":1724979600}
+{"o":0.0000002076,"h":0.0000002099,"l":0.0000002073,"c":0.0000002087,"v":0.0,"t":1724983200}
+{"o":0.0000002087,"h":0.00000021,"l":0.0000002087,"c":0.0000002094,"v":0.0,"t":1724986800}
+{"o":0.0000002094,"h":0.0000002094,"l":0.0000002077,"c":0.0000002088,"v":0.0,"t":1724990400}
+{"o":0.0000002088,"h":0.0000002117,"l":0.0000002087,"c":0.0000002105,"v":0.0,"t":1724994000}
+{"o":0.0000002105,"h":0.0000002114,"l":0.000000208,"c":0.0000002082,"v":0.0,"t":1724997600}
+{"o":0.0000002082,"h":0.000000209,"l":0.0000002054,"c":0.0000002066,"v":310750.315627,"t":1725001200}
+{"o":0.0000002066,"h":0.0000002066,"l":0.0000002053,"c":0.0000002059,"v":0.0,"t":1725004800}
+{"o":0.0000002059,"h":0.0000002062,"l":0.0000002051,"c":0.0000002054,"v":0.0,"t":1725008400}
+{"o":0.0000002054,"h":0.0000002062,"l":0.0000002051,"c":0.0000002059,"v":0.0,"t":1725012000}
+{"o":0.0000002059,"h":0.0000002075,"l":0.0000002056,"c":0.0000002071,"v":0.0,"t":1725015600}
+{"o":0.0000002071,"h":0.0000002074,"l":0.0000002031,"c":0.0000002043,"v":7559.053404,"t":1725019200}
+{"o":0.0000002043,"h":0.0000002071,"l":0.0000002033,"c":0.0000002044,"v":0.0,"t":1725022800}
+{"o":0.0000002044,"h":0.0000002107,"l":0.0000002036,"c":0.0000002105,"v":0.0,"t":1725026400}
+{"o":0.0000002105,"h":0.0000002162,"l":0.0000002104,"c":0.0000002145,"v":0.0,"t":1725030000}
+{"o":0.0000002145,"h":0.0000002163,"l":0.0000002125,"c":0.0000002135,"v":0.0,"t":1725033600}
+{"o":0.0000002135,"h":0.0000002144,"l":0.0000001982,"c":0.0000001988,"v":12039204.0308299996,"t":1725037200}
+{"o":0.0000001988,"h":0.0000001989,"l":0.0000001938,"c":0.000000195,"v":0.0,"t":1725040800}
+{"o":0.000000195,"h":0.0000001973,"l":0.000000195,"c":0.0000001966,"v":0.0,"t":1725044400}
+{"o":0.0000001966,"h":0.0000001971,"l":0.0000001957,"c":0.000000196,"v":0.0,"t":1725048000}
+{"o":0.000000196,"h":0.0000001963,"l":0.0000001951,"c":0.0000001959,"v":0.0,"t":1725051600}
+{"o":0.0000001959,"h":0.000000196,"l":0.0000001937,"c":0.0000001942,"v":0.0,"t":1725055200}
+{"o":0.0000001942,"h":0.0000001943,"l":0.0000001929,"c":0.0000001937,"v":0.0,"t":1725058800}
+{"o":0.0000001937,"h":0.0000001939,"l":0.000000192,"c":0.0000001933,"v":0.0,"t":1725062400}
+{"o":0.0000001933,"h":0.0000001939,"l":0.000000193,"c":0.0000001938,"v":0.0,"t":1725066000}
+{"o":0.0000001938,"h":0.0000001944,"l":0.0000001936,"c":0.0000001936,"v":0.0,"t":1725069600}
+{"o":0.0000001936,"h":0.0000001938,"l":0.0000001926,"c":0.0000001933,"v":0.0,"t":1725073200}
+{"o":0.0000001933,"h":0.0000001934,"l":0.0000001926,"c":0.0000001928,"v":0.0,"t":1725076800}
+{"o":0.0000001928,"h":0.0000001942,"l":0.0000001928,"c":0.0000001941,"v":0.0,"t":1725080400}
+{"o":0.0000001941,"h":0.0000001946,"l":0.0000001932,"c":0.0000001938,"v":0.0,"t":1725084000}
+{"o":0.0000001938,"h":0.0000001945,"l":0.0000001935,"c":0.0000001942,"v":0.0,"t":1725087600}
+{"o":0.0000001942,"h":0.0000001966,"l":0.0000001939,"c":0.0000001966,"v":0.0,"t":1725091200}
+{"o":0.0000001966,"h":0.0000001976,"l":0.0000001955,"c":0.0000001957,"v":0.0,"t":1725094800}
+{"o":0.0000001957,"h":0.0000001959,"l":0.0000001944,"c":0.0000001949,"v":0.0,"t":1725098400}
+{"o":0.0000001949,"h":0.0000001954,"l":0.0000001946,"c":0.0000001951,"v":0.0,"t":1725102000}
+{"o":0.0000001951,"h":0.0000001957,"l":0.0000001947,"c":0.0000001953,"v":0.0,"t":1725105600}
+{"o":0.0000001953,"h":0.0000001969,"l":0.000000195,"c":0.0000001968,"v":0.0,"t":1725109200}
+{"o":0.0000001968,"h":0.0000001971,"l":0.0000001958,"c":0.0000001962,"v":0.0,"t":1725112800}
+{"o":0.0000001962,"h":0.0000001967,"l":0.0000001956,"c":0.0000001957,"v":0.0,"t":1725116400}
+{"o":0.0000001957,"h":0.000000197,"l":0.000000194,"c":0.0000001948,"v":162604.2924719999,"t":1725120000}
+{"o":0.0000001948,"h":0.0000001965,"l":0.0000001945,"c":0.0000001953,"v":0.0,"t":1725123600}
+{"o":0.0000001953,"h":0.000000196,"l":0.0000001942,"c":0.0000001958,"v":0.0,"t":1725127200}
+{"o":0.0000001958,"h":0.000000197,"l":0.0000001957,"c":0.0000001965,"v":0.0,"t":1725130800}
+{"o":0.0000001965,"h":0.0000001972,"l":0.0000001956,"c":0.0000001959,"v":0.0,"t":1725134400}
+{"o":0.0000001959,"h":0.0000001963,"l":0.0000001945,"c":0.0000001951,"v":0.0,"t":1725138000}
+{"o":0.0000001951,"h":0.0000001959,"l":0.0000001946,"c":0.0000001959,"v":0.0,"t":1725141600}
+{"o":0.0000001959,"h":0.0000001966,"l":0.0000001955,"c":0.0000001959,"v":0.0,"t":1725145200}
+{"o":0.0000001959,"h":0.0000001964,"l":0.0000001955,"c":0.0000001959,"v":0.0,"t":1725148800}
+{"o":0.0000001959,"h":0.000000199,"l":0.0000001957,"c":0.0000001985,"v":0.0,"t":1725152400}
+{"o":0.0000001985,"h":0.0000001996,"l":0.0000001979,"c":0.0000001979,"v":0.0,"t":1725156000}
+{"o":0.0000001979,"h":0.0000001983,"l":0.0000001972,"c":0.0000001977,"v":0.0,"t":1725159600}
+{"o":0.0000001977,"h":0.0000001989,"l":0.0000001977,"c":0.0000001983,"v":0.0,"t":1725163200}
+{"o":0.0000001983,"h":0.0000002024,"l":0.000000198,"c":0.0000002016,"v":0.0,"t":1725166800}
+{"o":0.0000002016,"h":0.0000002017,"l":0.0000001997,"c":0.0000001999,"v":0.0,"t":1725170400}
+{"o":0.0000001999,"h":0.0000002008,"l":0.0000001994,"c":0.0000001997,"v":0.0,"t":1725174000}
+{"o":0.0000001997,"h":0.0000002022,"l":0.0000001996,"c":0.0000002019,"v":0.0,"t":1725177600}
+{"o":0.0000002019,"h":0.0000002026,"l":0.0000002005,"c":0.0000002021,"v":0.0,"t":1725181200}
+{"o":0.0000002021,"h":0.0000002036,"l":0.0000002018,"c":0.0000002032,"v":0.0,"t":1725184800}
+{"o":0.0000002032,"h":0.0000002037,"l":0.0000002009,"c":0.0000002011,"v":0.0,"t":1725188400}
+{"o":0.0000002011,"h":0.0000002026,"l":0.0000002007,"c":0.0000002024,"v":0.0,"t":1725192000}
+{"o":0.0000002024,"h":0.000000205,"l":0.0000002014,"c":0.0000002016,"v":0.0,"t":1725195600}
+{"o":0.0000002016,"h":0.0000002039,"l":0.0000001999,"c":0.0000002011,"v":0.0,"t":1725199200}
+{"o":0.0000002011,"h":0.0000002016,"l":0.0000001967,"c":0.0000001975,"v":0.0,"t":1725202800}
+{"o":0.0000001975,"h":0.0000001998,"l":0.0000001968,"c":0.0000001994,"v":0.0,"t":1725206400}
+{"o":0.0000001994,"h":0.000000201,"l":0.0000001986,"c":0.0000001999,"v":0.0,"t":1725210000}
+{"o":0.0000001999,"h":0.0000002002,"l":0.000000196,"c":0.0000001968,"v":0.0,"t":1725213600}
+{"o":0.0000001968,"h":0.0000001976,"l":0.0000001951,"c":0.000000196,"v":0.0,"t":1725217200}
+{"o":0.000000196,"h":0.0000001972,"l":0.0000001948,"c":0.0000001965,"v":0.0,"t":1725220800}
+{"o":0.0000001965,"h":0.0000001992,"l":0.0000001964,"c":0.0000001981,"v":0.0,"t":1725224400}
+{"o":0.0000001981,"h":0.0000002072,"l":0.0000001979,"c":0.0000002054,"v":0.0,"t":1725228000}
+{"o":0.0000002054,"h":0.000000208,"l":0.0000002032,"c":0.0000002063,"v":0.0,"t":1725231600}
+{"o":0.0000002063,"h":0.0000002067,"l":0.0000002034,"c":0.0000002046,"v":0.0,"t":1725235200}
+{"o":0.0000002046,"h":0.0000002053,"l":0.0000002032,"c":0.0000002044,"v":0.0,"t":1725238800}
+{"o":0.0000002044,"h":0.0000002064,"l":0.0000002029,"c":0.0000002051,"v":0.0,"t":1725242400}
+{"o":0.0000002051,"h":0.0000002052,"l":0.0000002031,"c":0.0000002036,"v":0.0,"t":1725246000}
+{"o":0.0000002036,"h":0.0000002083,"l":0.000000203,"c":0.0000002079,"v":0.0,"t":1725249600}
+{"o":0.0000002079,"h":0.000000208,"l":0.000000204,"c":0.0000002053,"v":0.0,"t":1725253200}
+{"o":0.0000002053,"h":0.0000002066,"l":0.0000002044,"c":0.0000002059,"v":0.0,"t":1725256800}
+{"o":0.0000002059,"h":0.000000209,"l":0.0000002049,"c":0.0000002077,"v":0.0,"t":1725260400}
+{"o":0.0000002077,"h":0.0000002083,"l":0.000000203,"c":0.0000002041,"v":0.0,"t":1725264000}
+{"o":0.0000002041,"h":0.0000002055,"l":0.0000002011,"c":0.0000002013,"v":0.0,"t":1725267600}
+{"o":0.0000002013,"h":0.000000202,"l":0.0000001995,"c":0.0000002008,"v":0.0,"t":1725271200}
+{"o":0.0000002008,"h":0.0000002016,"l":0.0000001999,"c":0.0000002012,"v":0.0,"t":1725274800}
+{"o":0.0000002012,"h":0.0000002019,"l":0.0000002002,"c":0.000000201,"v":0.0,"t":1725278400}
+{"o":0.000000201,"h":0.0000002028,"l":0.0000002002,"c":0.0000002027,"v":0.0,"t":1725282000}
+{"o":0.0000002027,"h":0.0000002039,"l":0.0000001989,"c":0.0000001995,"v":0.0,"t":1725285600}
+{"o":0.0000001995,"h":0.0000002003,"l":0.0000001987,"c":0.0000002,"v":0.0,"t":1725289200}
+{"o":0.0000002,"h":0.0000002013,"l":0.0000001988,"c":0.000000201,"v":0.0,"t":1725292800}
+{"o":0.000000201,"h":0.000000201,"l":0.0000001984,"c":0.0000001989,"v":0.0,"t":1725296400}
+{"o":0.0000001989,"h":0.0000002001,"l":0.0000001981,"c":0.0000001989,"v":0.0,"t":1725300000}
+{"o":0.0000001989,"h":0.0000001996,"l":0.0000001986,"c":0.0000001993,"v":0.0,"t":1725303600}
+{"o":0.0000001993,"h":0.0000001997,"l":0.0000001964,"c":0.0000001969,"v":0.0,"t":1725307200}
+{"o":0.0000001969,"h":0.0000001981,"l":0.0000001935,"c":0.0000001948,"v":189393.939394,"t":1725310800}
+{"o":0.0000001948,"h":0.0000001951,"l":0.0000001937,"c":0.0000001939,"v":0.0,"t":1725314400}
+{"o":0.0000001939,"h":0.0000001942,"l":0.000000193,"c":0.0000001937,"v":0.0,"t":1725318000}
+{"o":0.0000001937,"h":0.0000001977,"l":0.0000001933,"c":0.0000001964,"v":1884161.8748939999,"t":1725321600}
+{"o":0.0000001964,"h":0.0000001972,"l":0.0000001958,"c":0.0000001958,"v":0.0,"t":1725325200}
+{"o":0.0000001958,"h":0.000000196,"l":0.000000193,"c":0.0000001954,"v":0.0,"t":1725328800}
+{"o":0.0000001954,"h":0.0000001959,"l":0.0000001947,"c":0.0000001957,"v":0.0,"t":1725332400}
+{"o":0.0000001957,"h":0.000000201,"l":0.0000001952,"c":0.0000002004,"v":4019370.0831359997,"t":1725336000}
+{"o":0.0000002004,"h":0.0000002029,"l":0.0000001996,"c":0.0000002021,"v":2130179.8231190001,"t":1725339600}
+{"o":0.0000002021,"h":0.0000002043,"l":0.0000001997,"c":0.0000002017,"v":2000452.0426759999,"t":1725343200}
+{"o":0.0000002017,"h":0.0000002066,"l":0.0000002,"c":0.0000002052,"v":4624129.0008729994,"t":1725346800}
+{"o":0.0000002052,"h":0.000000208,"l":0.000000199,"c":0.0000002011,"v":4624129.0008729994,"t":1725350400}
+{"o":0.0000002011,"h":0.0000002011,"l":0.0000001999,"c":0.0000002006,"v":0.0,"t":1725354000}
+{"o":0.0000002006,"h":0.0000002008,"l":0.0000001993,"c":0.0000002001,"v":0.0,"t":1725357600}
+{"o":0.0000002001,"h":0.0000002004,"l":0.0000001991,"c":0.0000001994,"v":0.0,"t":1725361200}
+{"o":0.0000001994,"h":0.0000002016,"l":0.0000001977,"c":0.0000002013,"v":95516.515606,"t":1725364800}
+{"o":0.0000002013,"h":0.0000002063,"l":0.0000002009,"c":0.0000002057,"v":0.0,"t":1725368400}
+{"o":0.0000002057,"h":0.0000002081,"l":0.0000002057,"c":0.0000002078,"v":0.0,"t":1725372000}
+{"o":0.0000002078,"h":0.0000002101,"l":0.0000001977,"c":0.0000001993,"v":1157102.3830250001,"t":1725375600}
+{"o":0.0000001993,"h":0.0000002,"l":0.000000198,"c":0.000000199,"v":0.0,"t":1725379200}
+{"o":0.000000199,"h":0.0000001991,"l":0.0000001967,"c":0.0000001987,"v":0.0,"t":1725382800}
+{"o":0.0000001987,"h":0.0000001993,"l":0.000000197,"c":0.0000001974,"v":0.0,"t":1725386400}
+{"o":0.0000001974,"h":0.0000001977,"l":0.0000001956,"c":0.0000001975,"v":0.0,"t":1725390000}
+{"o":0.0000001975,"h":0.0000001988,"l":0.0000001965,"c":0.000000198,"v":0.0,"t":1725393600}
+{"o":0.000000198,"h":0.0000001999,"l":0.0000001979,"c":0.0000001987,"v":0.0,"t":1725397200}
+{"o":0.0000001987,"h":0.0000001998,"l":0.0000001983,"c":0.0000001997,"v":0.0,"t":1725400800}
+{"o":0.0000001997,"h":0.0000002034,"l":0.0000001995,"c":0.0000002027,"v":0.0,"t":1725404400}
+{"o":0.0000002027,"h":0.0000002084,"l":0.0000002007,"c":0.0000002042,"v":0.0,"t":1725408000}
+{"o":0.0000002042,"h":0.0000002109,"l":0.0000002027,"c":0.0000002038,"v":0.0,"t":1725411600}
+{"o":0.0000002038,"h":0.0000002048,"l":0.0000002027,"c":0.0000002033,"v":0.0,"t":1725415200}
+{"o":0.0000002033,"h":0.0000002035,"l":0.000000202,"c":0.0000002025,"v":0.0,"t":1725418800}
+{"o":0.0000002025,"h":0.0000002037,"l":0.0000002021,"c":0.0000002023,"v":0.0,"t":1725422400}
+{"o":0.0000002023,"h":0.0000002043,"l":0.0000002023,"c":0.0000002039,"v":0.0,"t":1725426000}
+{"o":0.0000002039,"h":0.0000002039,"l":0.0000002007,"c":0.0000002017,"v":0.0,"t":1725429600}
+{"o":0.0000002017,"h":0.0000002018,"l":0.0000001968,"c":0.0000001985,"v":0.0,"t":1725433200}
+{"o":0.0000001985,"h":0.0000001993,"l":0.0000001978,"c":0.000000199,"v":0.0,"t":1725436800}
+{"o":0.000000199,"h":0.0000001996,"l":0.0000001977,"c":0.0000001994,"v":30150.0,"t":1725440400}
+{"o":0.0000001994,"h":0.0000002012,"l":0.000000199,"c":0.000000201,"v":0.0,"t":1725444000}
+{"o":0.000000201,"h":0.0000002017,"l":0.0000001998,"c":0.0000002011,"v":0.0,"t":1725447600}
+{"o":0.0000002011,"h":0.000000202,"l":0.0000001994,"c":0.0000002009,"v":0.0,"t":1725451200}
+{"o":0.0000002009,"h":0.000000202,"l":0.0000001996,"c":0.0000001998,"v":0.0,"t":1725454800}
+{"o":0.0000001998,"h":0.0000002062,"l":0.0000001933,"c":0.0000001996,"v":12292.263692,"t":1725458400}
+{"o":0.0000001996,"h":0.0000002012,"l":0.0000001976,"c":0.0000001982,"v":0.0,"t":1725462000}
+{"o":0.0000001982,"h":0.0000001998,"l":0.0000001964,"c":0.000000198,"v":0.0,"t":1725465600}
+{"o":0.000000198,"h":0.0000002,"l":0.0000001977,"c":0.0000002,"v":0.0,"t":1725469200}
+{"o":0.0000002,"h":0.0000002,"l":0.0000001986,"c":0.0000001993,"v":0.0,"t":1725472800}
+{"o":0.0000001993,"h":0.0000001998,"l":0.0000001981,"c":0.000000199,"v":0.0,"t":1725476400}
+{"o":0.000000199,"h":0.0000001996,"l":0.0000001977,"c":0.0000001981,"v":0.0,"t":1725480000}
+{"o":0.0000001981,"h":0.0000001985,"l":0.0000001972,"c":0.0000001975,"v":0.0,"t":1725483600}
+{"o":0.0000001975,"h":0.0000001987,"l":0.0000001969,"c":0.0000001978,"v":0.0,"t":1725487200}
+{"o":0.0000001978,"h":0.000000199,"l":0.0000001974,"c":0.0000001985,"v":0.0,"t":1725490800}
+{"o":0.0000001985,"h":0.0000001995,"l":0.0000001973,"c":0.0000001995,"v":0.0,"t":1725494400}
+{"o":0.0000001995,"h":0.0000001995,"l":0.0000001975,"c":0.0000001981,"v":0.0,"t":1725498000}
+{"o":0.0000001981,"h":0.0000001994,"l":0.0000001977,"c":0.0000001993,"v":0.0,"t":1725501600}
+{"o":0.0000001993,"h":0.000000202,"l":0.0000001993,"c":0.0000002015,"v":0.0,"t":1725505200}
+{"o":0.0000002015,"h":0.0000002019,"l":0.0000001975,"c":0.0000001987,"v":0.0,"t":1725508800}
+{"o":0.0000001987,"h":0.0000002006,"l":0.0000001985,"c":0.0000002004,"v":0.0,"t":1725512400}
+{"o":0.0000002004,"h":0.0000002027,"l":0.0000001999,"c":0.0000002008,"v":0.0,"t":1725516000}
+{"o":0.0000002008,"h":0.0000002009,"l":0.0000001989,"c":0.0000001992,"v":0.0,"t":1725519600}
+{"o":0.0000001992,"h":0.0000002004,"l":0.0000001982,"c":0.0000001998,"v":0.0,"t":1725523200}
+{"o":0.0000001998,"h":0.0000002013,"l":0.0000001996,"c":0.0000002005,"v":0.0,"t":1725526800}
+{"o":0.0000002005,"h":0.0000002012,"l":0.0000001997,"c":0.0000002001,"v":0.0,"t":1725530400}
+{"o":0.0000002001,"h":0.0000002008,"l":0.0000001991,"c":0.0000001996,"v":0.0,"t":1725534000}
+{"o":0.0000001996,"h":0.0000002011,"l":0.0000001977,"c":0.0000001988,"v":0.0,"t":1725537600}
+{"o":0.0000001988,"h":0.0000001992,"l":0.0000001966,"c":0.0000001971,"v":0.0,"t":1725541200}
+{"o":0.0000001971,"h":0.0000002011,"l":0.0000001948,"c":0.0000001999,"v":19672.0,"t":1725544800}
+{"o":0.0000001999,"h":0.0000002031,"l":0.0000001992,"c":0.0000002019,"v":0.0,"t":1725548400}
+{"o":0.0000002019,"h":0.0000002037,"l":0.0000002011,"c":0.0000002028,"v":0.0,"t":1725552000}
+{"o":0.0000002028,"h":0.0000002034,"l":0.0000002015,"c":0.0000002017,"v":0.0,"t":1725555600}
+{"o":0.0000002017,"h":0.0000002028,"l":0.0000002011,"c":0.000000202,"v":0.0,"t":1725559200}
+{"o":0.000000202,"h":0.0000002068,"l":0.0000001993,"c":0.0000002027,"v":9358.974899,"t":1725562800}
+{"o":0.0000002027,"h":0.0000002034,"l":0.0000002018,"c":0.0000002029,"v":0.0,"t":1725566400}
+{"o":0.0000002029,"h":0.000000203,"l":0.0000002008,"c":0.0000002011,"v":0.0,"t":1725570000}
+{"o":0.0000002011,"h":0.0000002028,"l":0.0000001976,"c":0.0000001981,"v":83253.161233,"t":1725573600}
+{"o":0.0000001981,"h":0.0000001989,"l":0.0000001975,"c":0.0000001981,"v":1884161.8748939999,"t":1725577200}
+{"o":0.0000001981,"h":0.0000001992,"l":0.0000001973,"c":0.000000198,"v":0.0,"t":1725580800}
+{"o":0.000000198,"h":0.000000199,"l":0.0000001962,"c":0.0000001967,"v":0.0,"t":1725584400}
+{"o":0.0000001967,"h":0.0000001972,"l":0.0000001949,"c":0.0000001953,"v":0.0,"t":1725588000}
+{"o":0.0000001953,"h":0.0000001961,"l":0.0000001948,"c":0.0000001961,"v":0.0,"t":1725591600}
+{"o":0.0000001961,"h":0.0000001966,"l":0.0000001953,"c":0.0000001965,"v":0.0,"t":1725595200}
+{"o":0.0000001965,"h":0.0000001978,"l":0.0000001961,"c":0.0000001968,"v":0.0,"t":1725598800}
+{"o":0.0000001968,"h":0.0000001976,"l":0.0000001965,"c":0.0000001968,"v":0.0,"t":1725602400}
+{"o":0.0000001968,"h":0.0000002029,"l":0.0000001967,"c":0.0000002,"v":0.0,"t":1725606000}
+{"o":0.0000002,"h":0.0000002002,"l":0.0000001984,"c":0.0000001995,"v":0.0,"t":1725609600}
+{"o":0.0000001995,"h":0.0000001997,"l":0.0000001978,"c":0.000000198,"v":0.0,"t":1725613200}
+{"o":0.000000198,"h":0.0000001981,"l":0.0000001955,"c":0.0000001964,"v":0.0,"t":1725616800}
+{"o":0.0000001964,"h":0.0000001974,"l":0.0000001961,"c":0.0000001967,"v":0.0,"t":1725620400}
+{"o":0.0000001967,"h":0.0000001975,"l":0.0000001911,"c":0.0000001919,"v":0.0,"t":1725624000}
+{"o":0.0000001919,"h":0.0000001968,"l":0.0000001908,"c":0.0000001958,"v":0.0,"t":1725627600}
+{"o":0.0000001958,"h":0.0000002002,"l":0.0000001958,"c":0.0000001986,"v":0.0,"t":1725631200}
+{"o":0.0000001986,"h":0.0000002023,"l":0.0000001972,"c":0.0000002002,"v":0.0,"t":1725634800}
+{"o":0.0000002002,"h":0.0000002047,"l":0.0000001998,"c":0.0000002028,"v":0.0,"t":1725638400}
+{"o":0.0000002028,"h":0.0000002043,"l":0.0000002004,"c":0.0000002023,"v":0.0,"t":1725642000}
+{"o":0.0000002023,"h":0.0000002055,"l":0.000000202,"c":0.0000002053,"v":0.0,"t":1725645600}
+{"o":0.0000002053,"h":0.0000002072,"l":0.0000002033,"c":0.000000205,"v":0.0,"t":1725649200}
+{"o":0.000000205,"h":0.000000212,"l":0.0000002035,"c":0.0000002114,"v":0.0,"t":1725652800}
+{"o":0.0000002114,"h":0.0000002125,"l":0.0000002055,"c":0.0000002055,"v":2790.627543,"t":1725656400}
+{"o":0.0000002055,"h":0.0000002067,"l":0.0000002044,"c":0.0000002055,"v":0.0,"t":1725660000}
+{"o":0.0000002055,"h":0.0000002057,"l":0.0000002046,"c":0.0000002049,"v":0.0,"t":1725663600}
+{"o":0.0000002049,"h":0.0000002053,"l":0.0000002038,"c":0.0000002051,"v":0.0,"t":1725667200}
+{"o":0.0000002051,"h":0.0000002064,"l":0.0000002047,"c":0.0000002058,"v":0.0,"t":1725670800}
+{"o":0.0000002058,"h":0.0000002061,"l":0.0000002043,"c":0.0000002048,"v":0.0,"t":1725674400}
+{"o":0.0000002048,"h":0.000000205,"l":0.0000002042,"c":0.0000002047,"v":0.0,"t":1725678000}
+{"o":0.0000002047,"h":0.0000002049,"l":0.000000203,"c":0.0000002031,"v":0.0,"t":1725681600}
+{"o":0.0000002031,"h":0.0000002033,"l":0.0000002014,"c":0.0000002019,"v":0.0,"t":1725685200}
+{"o":0.0000002019,"h":0.0000002021,"l":0.000000201,"c":0.0000002012,"v":0.0,"t":1725688800}
+{"o":0.0000002012,"h":0.0000002016,"l":0.0000001994,"c":0.0000002008,"v":0.0,"t":1725692400}
+{"o":0.0000002008,"h":0.000000202,"l":0.0000002005,"c":0.0000002011,"v":0.0,"t":1725696000}
+{"o":0.0000002011,"h":0.0000002021,"l":0.0000002007,"c":0.0000002016,"v":0.0,"t":1725699600}
+{"o":0.0000002016,"h":0.0000002019,"l":0.0000002009,"c":0.0000002019,"v":0.0,"t":1725703200}
+{"o":0.0000002019,"h":0.0000002022,"l":0.000000201,"c":0.0000002018,"v":0.0,"t":1725706800}
+{"o":0.0000002018,"h":0.0000002018,"l":0.0000002005,"c":0.0000002011,"v":0.0,"t":1725710400}
+{"o":0.0000002011,"h":0.0000002028,"l":0.0000002005,"c":0.0000002016,"v":0.0,"t":1725714000}
+{"o":0.0000002016,"h":0.0000002018,"l":0.0000002003,"c":0.0000002004,"v":0.0,"t":1725717600}
+{"o":0.0000002004,"h":0.0000002004,"l":0.0000001979,"c":0.0000001989,"v":0.0,"t":1725721200}
+{"o":0.0000001989,"h":0.000000201,"l":0.0000001983,"c":0.0000002009,"v":0.0,"t":1725724800}
+{"o":0.0000002009,"h":0.0000002025,"l":0.0000002002,"c":0.000000202,"v":0.0,"t":1725728400}
+{"o":0.000000202,"h":0.0000002029,"l":0.0000002003,"c":0.0000002008,"v":0.0,"t":1725732000}
+{"o":0.0000002008,"h":0.000000201,"l":0.0000001988,"c":0.0000001997,"v":0.0,"t":1725735600}
+{"o":0.0000001997,"h":0.0000002013,"l":0.0000001995,"c":0.0000002013,"v":0.0,"t":1725739200}
+{"o":0.0000002013,"h":0.0000002022,"l":0.0000002004,"c":0.0000002019,"v":0.0,"t":1725742800}
+{"o":0.0000002019,"h":0.0000002035,"l":0.0000002013,"c":0.0000002021,"v":0.0,"t":1725746400}
+{"o":0.0000002021,"h":0.0000002027,"l":0.0000002004,"c":0.0000002006,"v":0.0,"t":1725750000}
+{"o":0.0000002006,"h":0.0000002019,"l":0.0000002003,"c":0.0000002009,"v":0.0,"t":1725753600}
+{"o":0.0000002009,"h":0.000000201,"l":0.0000001997,"c":0.0000002003,"v":0.0,"t":1725757200}
+{"o":0.0000002003,"h":0.0000002004,"l":0.0000001995,"c":0.0000001999,"v":0.0,"t":1725760800}
+{"o":0.0000001999,"h":0.0000002005,"l":0.0000001994,"c":0.0000001998,"v":0.0,"t":1725764400}
+{"o":0.0000001998,"h":0.0000002001,"l":0.000000199,"c":0.0000001994,"v":0.0,"t":1725768000}
+{"o":0.0000001994,"h":0.0000002004,"l":0.0000001994,"c":0.0000002004,"v":0.0,"t":1725771600}
+{"o":0.0000002004,"h":0.0000002004,"l":0.0000001994,"c":0.0000001996,"v":0.0,"t":1725775200}
+{"o":0.0000001996,"h":0.0000001997,"l":0.000000197,"c":0.0000001977,"v":0.0,"t":1725778800}
+{"o":0.0000001977,"h":0.0000001984,"l":0.0000001973,"c":0.0000001974,"v":0.0,"t":1725782400}
+{"o":0.0000001974,"h":0.0000001976,"l":0.0000001956,"c":0.0000001975,"v":0.0,"t":1725786000}
+{"o":0.0000001975,"h":0.0000001976,"l":0.000000196,"c":0.0000001961,"v":0.0,"t":1725789600}
+{"o":0.0000001961,"h":0.0000001971,"l":0.0000001957,"c":0.000000197,"v":0.0,"t":1725793200}
+{"o":0.000000197,"h":0.0000001992,"l":0.0000001967,"c":0.000000199,"v":0.0,"t":1725796800}
+{"o":0.000000199,"h":0.0000001997,"l":0.0000001975,"c":0.0000001976,"v":34841.191704,"t":1725800400}
+{"o":0.0000001976,"h":0.0000001997,"l":0.0000001947,"c":0.0000001971,"v":20802.882716,"t":1725804000}
+{"o":0.0000001971,"h":0.0000001986,"l":0.0000001965,"c":0.0000001984,"v":0.0,"t":1725807600}
+{"o":0.0000001984,"h":0.0000001986,"l":0.0000001959,"c":0.0000001969,"v":0.0,"t":1725811200}
+{"o":0.0000001969,"h":0.0000001978,"l":0.0000001945,"c":0.0000001955,"v":70914.396861,"t":1725814800}
+{"o":0.0000001955,"h":0.0000001965,"l":0.0000001954,"c":0.0000001962,"v":0.0,"t":1725818400}
+{"o":0.0000001962,"h":0.0000001968,"l":0.0000001957,"c":0.0000001964,"v":0.0,"t":1725822000}
+{"o":0.0000001964,"h":0.0000001969,"l":0.000000196,"c":0.0000001962,"v":0.0,"t":1725825600}
+{"o":0.0000001962,"h":0.0000001962,"l":0.0000001945,"c":0.0000001956,"v":0.0,"t":1725829200}
+{"o":0.0000001956,"h":0.0000001963,"l":0.0000001919,"c":0.0000001954,"v":0.0,"t":1725832800}
+{"o":0.0000001954,"h":0.0000001956,"l":0.0000001939,"c":0.0000001942,"v":0.0,"t":1725836400}
+{"o":0.0000001942,"h":0.0000001956,"l":0.0000001928,"c":0.0000001942,"v":0.0,"t":1725840000}
+{"o":0.0000001942,"h":0.0000001955,"l":0.0000001931,"c":0.0000001946,"v":0.0,"t":1725843600}
+{"o":0.0000001946,"h":0.0000001968,"l":0.0000001944,"c":0.0000001954,"v":0.0,"t":1725847200}
+{"o":0.0000001954,"h":0.0000001975,"l":0.0000001953,"c":0.0000001965,"v":0.0,"t":1725850800}
+{"o":0.0000001965,"h":0.0000001975,"l":0.0000001962,"c":0.000000197,"v":0.0,"t":1725854400}
+{"o":0.000000197,"h":0.0000001981,"l":0.0000001966,"c":0.0000001977,"v":0.0,"t":1725858000}
+{"o":0.0000001977,"h":0.0000001979,"l":0.0000001963,"c":0.0000001964,"v":0.0,"t":1725861600}
+{"o":0.0000001964,"h":0.0000001971,"l":0.0000001953,"c":0.0000001954,"v":0.0,"t":1725865200}
+{"o":0.0000001954,"h":0.0000001956,"l":0.000000194,"c":0.0000001945,"v":0.0,"t":1725868800}
+{"o":0.0000001945,"h":0.0000001954,"l":0.0000001929,"c":0.0000001951,"v":0.0,"t":1725872400}
+{"o":0.0000001951,"h":0.0000001956,"l":0.0000001938,"c":0.0000001946,"v":0.0,"t":1725876000}
+{"o":0.0000001946,"h":0.0000001956,"l":0.0000001944,"c":0.0000001952,"v":1268.454686,"t":1725879600}
+{"o":0.0000001952,"h":0.0000001966,"l":0.0000001951,"c":0.0000001954,"v":0.0,"t":1725883200}
+{"o":0.0000001954,"h":0.0000001981,"l":0.000000194,"c":0.0000001965,"v":501159.250045,"t":1725886800}
+{"o":0.0000001965,"h":0.0000002008,"l":0.0000001959,"c":0.0000002004,"v":0.0,"t":1725890400}
+{"o":0.0000002004,"h":0.0000002008,"l":0.0000001975,"c":0.0000001979,"v":393554.903189,"t":1725894000}
+{"o":0.0000001979,"h":0.0000001981,"l":0.0000001899,"c":0.0000001915,"v":0.0,"t":1725897600}
+{"o":0.0000001915,"h":0.0000001918,"l":0.0000001898,"c":0.0000001912,"v":0.0,"t":1725901200}
+{"o":0.0000001912,"h":0.0000001921,"l":0.0000001904,"c":0.0000001907,"v":0.0,"t":1725904800}
+{"o":0.0000001907,"h":0.000000191,"l":0.000000188,"c":0.0000001882,"v":0.0,"t":1725908400}
+{"o":0.0000001882,"h":0.0000001987,"l":0.0000001878,"c":0.0000001973,"v":5945.79375,"t":1725912000}
+{"o":0.0000001973,"h":0.0000001976,"l":0.0000001939,"c":0.0000001967,"v":0.0,"t":1725915600}
+{"o":0.0000001967,"h":0.0000001984,"l":0.0000001959,"c":0.0000001977,"v":0.0,"t":1725919200}
+{"o":0.0000001977,"h":0.0000001984,"l":0.0000001965,"c":0.0000001968,"v":0.0,"t":1725922800}
+{"o":0.0000001968,"h":0.0000001992,"l":0.0000001966,"c":0.0000001983,"v":0.0,"t":1725926400}
+{"o":0.0000001983,"h":0.0000001999,"l":0.0000001981,"c":0.0000001994,"v":0.0,"t":1725930000}
+{"o":0.0000001994,"h":0.0000002001,"l":0.000000199,"c":0.0000001992,"v":0.0,"t":1725933600}
+{"o":0.0000001992,"h":0.0000002002,"l":0.0000001991,"c":0.0000002,"v":0.0,"t":1725937200}
+{"o":0.0000002,"h":0.0000002006,"l":0.0000001991,"c":0.0000001999,"v":0.0,"t":1725940800}
+{"o":0.0000001999,"h":0.0000002001,"l":0.0000001975,"c":0.0000001975,"v":0.0,"t":1725944400}
+{"o":0.0000001975,"h":0.0000001987,"l":0.0000001975,"c":0.0000001985,"v":2654.4822,"t":1725948000}
+{"o":0.0000001985,"h":0.0000001988,"l":0.0000001965,"c":0.0000001969,"v":0.0,"t":1725951600}
+{"o":0.0000001969,"h":0.0000001978,"l":0.0000001962,"c":0.0000001974,"v":0.0,"t":1725955200}
+{"o":0.0000001974,"h":0.000000198,"l":0.0000001969,"c":0.0000001976,"v":0.0,"t":1725958800}
+{"o":0.0000001976,"h":0.0000001983,"l":0.0000001967,"c":0.000000197,"v":0.0,"t":1725962400}
+{"o":0.000000197,"h":0.0000001975,"l":0.0000001963,"c":0.0000001966,"v":0.0,"t":1725966000}
+{"o":0.0000001966,"h":0.0000001988,"l":0.0000001961,"c":0.0000001987,"v":16404.623108,"t":1725969600}
+{"o":0.0000001987,"h":0.0000002002,"l":0.0000001985,"c":0.0000001992,"v":0.0,"t":1725973200}
+{"o":0.0000001992,"h":0.0000001997,"l":0.0000001954,"c":0.0000001966,"v":11056.348387,"t":1725976800}
+{"o":0.0000001966,"h":0.000000198,"l":0.0000001949,"c":0.000000198,"v":0.0,"t":1725980400}
+{"o":0.000000198,"h":0.0000001986,"l":0.000000196,"c":0.0000001966,"v":611085.0499090001,"t":1725984000}
+{"o":0.0000001966,"h":0.0000001968,"l":0.0000001931,"c":0.0000001947,"v":0.0,"t":1725987600}
+{"o":0.0000001947,"h":0.0000001947,"l":0.0000001916,"c":0.0000001932,"v":0.0,"t":1725991200}
+{"o":0.0000001932,"h":0.0000002056,"l":0.000000193,"c":0.0000002043,"v":9421824.7991829999,"t":1725994800}
+{"o":0.0000002043,"h":0.000000217,"l":0.0000002029,"c":0.000000217,"v":10416944.8618609998,"t":1725998400}
+{"o":0.000000217,"h":0.0000002178,"l":0.0000002124,"c":0.0000002134,"v":2875852.4793830002,"t":1726002000}
+{"o":0.0000002134,"h":0.0000002138,"l":0.0000002123,"c":0.0000002125,"v":0.0,"t":1726005600}
+{"o":0.0000002125,"h":0.0000002135,"l":0.0000002123,"c":0.0000002131,"v":0.0,"t":1726009200}
+{"o":0.0000002131,"h":0.0000002139,"l":0.0000002127,"c":0.0000002132,"v":0.0,"t":1726012800}
+{"o":0.0000002132,"h":0.0000002168,"l":0.0000002109,"c":0.0000002144,"v":572260.199251,"t":1726016400}
+{"o":0.0000002144,"h":0.0000002145,"l":0.0000001988,"c":0.0000001995,"v":14276430.7939020004,"t":1726020000}
+{"o":0.0000001995,"h":0.0000002005,"l":0.0000001993,"c":0.0000002001,"v":0.0,"t":1726023600}
+{"o":0.0000002001,"h":0.0000002032,"l":0.0000001975,"c":0.0000001995,"v":364815.724859,"t":1726027200}
+{"o":0.0000001995,"h":0.0000002012,"l":0.0000001994,"c":0.0000002008,"v":0.0,"t":1726030800}
+{"o":0.0000002008,"h":0.0000002013,"l":0.0000001995,"c":0.0000002004,"v":0.0,"t":1726034400}
+{"o":0.0000002004,"h":0.0000002005,"l":0.000000199,"c":0.0000001992,"v":0.0,"t":1726038000}
+{"o":0.0000001992,"h":0.0000002015,"l":0.0000001992,"c":0.0000002009,"v":0.0,"t":1726041600}
+{"o":0.0000002009,"h":0.0000002012,"l":0.0000002002,"c":0.0000002006,"v":0.0,"t":1726045200}
+{"o":0.0000002006,"h":0.0000002041,"l":0.0000001985,"c":0.0000001993,"v":85891.518521,"t":1726048800}
+{"o":0.0000001993,"h":0.0000001993,"l":0.0000001974,"c":0.0000001979,"v":0.0,"t":1726052400}
+{"o":0.0000001979,"h":0.0000001997,"l":0.0000001968,"c":0.0000001977,"v":0.0,"t":1726056000}
+{"o":0.0000001977,"h":0.0000002019,"l":0.0000001958,"c":0.0000002014,"v":0.0,"t":1726059600}
+{"o":0.0000002014,"h":0.0000002036,"l":0.0000002007,"c":0.0000002013,"v":0.0,"t":1726063200}
+{"o":0.0000002013,"h":0.0000002022,"l":0.0000001972,"c":0.000000199,"v":0.0,"t":1726066800}
+{"o":0.000000199,"h":0.0000001991,"l":0.000000197,"c":0.0000001977,"v":0.0,"t":1726070400}
+{"o":0.0000001977,"h":0.0000001979,"l":0.0000001956,"c":0.0000001961,"v":0.0,"t":1726074000}
+{"o":0.0000001961,"h":0.0000002004,"l":0.0000001954,"c":0.0000001991,"v":277721.153037,"t":1726077600}
+{"o":0.0000001991,"h":0.0000002,"l":0.0000001981,"c":0.0000001984,"v":0.0,"t":1726081200}
+{"o":0.0000001984,"h":0.000000199,"l":0.0000001979,"c":0.0000001986,"v":0.0,"t":1726084800}
+{"o":0.0000001986,"h":0.0000001995,"l":0.0000001982,"c":0.000000199,"v":0.0,"t":1726088400}
+{"o":0.000000199,"h":0.0000001993,"l":0.0000001986,"c":0.0000001987,"v":0.0,"t":1726092000}
+{"o":0.0000001987,"h":0.0000001992,"l":0.0000001983,"c":0.0000001989,"v":0.0,"t":1726095600}
+{"o":0.0000001989,"h":0.000000199,"l":0.0000001962,"c":0.0000001971,"v":0.0,"t":1726099200}
+{"o":0.0000001971,"h":0.0000001971,"l":0.0000001953,"c":0.0000001954,"v":0.0,"t":1726102800}
+{"o":0.0000001954,"h":0.0000001955,"l":0.0000001936,"c":0.0000001945,"v":0.0,"t":1726106400}
+{"o":0.0000001945,"h":0.000000195,"l":0.0000001936,"c":0.0000001942,"v":0.0,"t":1726110000}
+{"o":0.0000001942,"h":0.000000195,"l":0.0000001933,"c":0.0000001947,"v":0.0,"t":1726113600}
+{"o":0.0000001947,"h":0.0000001958,"l":0.0000001944,"c":0.0000001952,"v":0.0,"t":1726117200}
+{"o":0.0000001952,"h":0.0000001961,"l":0.0000001931,"c":0.0000001957,"v":0.0,"t":1726120800}
+{"o":0.0000001957,"h":0.0000001959,"l":0.0000001948,"c":0.0000001952,"v":0.0,"t":1726124400}
+{"o":0.0000001952,"h":0.0000001954,"l":0.0000001945,"c":0.0000001952,"v":0.0,"t":1726128000}
+{"o":0.0000001952,"h":0.000000196,"l":0.000000195,"c":0.0000001959,"v":0.0,"t":1726131600}
+{"o":0.0000001959,"h":0.0000001962,"l":0.0000001954,"c":0.0000001961,"v":0.0,"t":1726135200}
+{"o":0.0000001961,"h":0.0000001962,"l":0.000000195,"c":0.0000001954,"v":0.0,"t":1726138800}
+{"o":0.0000001954,"h":0.0000001965,"l":0.0000001948,"c":0.0000001964,"v":0.0,"t":1726142400}
+{"o":0.0000001964,"h":0.0000001967,"l":0.000000195,"c":0.0000001959,"v":0.0,"t":1726146000}
+{"o":0.0000001959,"h":0.0000001962,"l":0.0000001925,"c":0.0000001961,"v":0.0,"t":1726149600}
+{"o":0.0000001961,"h":0.0000002201,"l":0.0000001944,"c":0.0000002199,"v":18783084.9663969986,"t":1726153200}
+{"o":0.0000002199,"h":0.00000022,"l":0.0000002178,"c":0.000000218,"v":0.0,"t":1726156800}
+{"o":0.000000218,"h":0.0000002184,"l":0.0000002167,"c":0.000000217,"v":0.0,"t":1726160400}
+{"o":0.000000217,"h":0.0000002181,"l":0.0000002164,"c":0.0000002173,"v":0.0,"t":1726164000}
+{"o":0.0000002173,"h":0.0000002175,"l":0.0000002163,"c":0.0000002164,"v":0.0,"t":1726167600}
+{"o":0.0000002164,"h":0.0000002174,"l":0.0000002156,"c":0.0000002162,"v":0.0,"t":1726171200}
+{"o":0.0000002162,"h":0.0000002171,"l":0.0000002153,"c":0.0000002167,"v":0.0,"t":1726174800}
+{"o":0.0000002167,"h":0.0000002168,"l":0.0000002143,"c":0.0000002153,"v":0.0,"t":1726178400}
+{"o":0.0000002153,"h":0.0000002161,"l":0.0000002152,"c":0.0000002159,"v":0.0,"t":1726182000}
+{"o":0.0000002159,"h":0.0000002341,"l":0.0000002156,"c":0.0000002339,"v":15029967.6667769998,"t":1726185600}
+{"o":0.0000002339,"h":0.000000236,"l":0.0000002338,"c":0.0000002351,"v":0.0,"t":1726189200}
+{"o":0.0000002351,"h":0.000000236,"l":0.0000002318,"c":0.0000002323,"v":1711840.3514769999,"t":1726192800}
+{"o":0.0000002323,"h":0.0000002329,"l":0.0000002318,"c":0.0000002328,"v":0.0,"t":1726196400}
+{"o":0.0000002328,"h":0.0000002333,"l":0.0000002321,"c":0.000000233,"v":0.0,"t":1726200000}
+{"o":0.000000233,"h":0.000000233,"l":0.000000232,"c":0.0000002322,"v":0.0,"t":1726203600}
+{"o":0.0000002322,"h":0.0000002339,"l":0.0000002322,"c":0.0000002339,"v":0.0,"t":1726207200}
+{"o":0.0000002339,"h":0.000000234,"l":0.0000002324,"c":0.0000002325,"v":0.0,"t":1726210800}
+{"o":0.0000002325,"h":0.0000002338,"l":0.0000002323,"c":0.0000002337,"v":0.0,"t":1726214400}
+{"o":0.0000002337,"h":0.0000002342,"l":0.0000002328,"c":0.0000002341,"v":0.0,"t":1726218000}
+{"o":0.0000002341,"h":0.000000235,"l":0.0000002329,"c":0.0000002333,"v":0.0,"t":1726221600}
+{"o":0.0000002333,"h":0.0000002361,"l":0.0000002332,"c":0.000000236,"v":0.0,"t":1726225200}
+{"o":0.000000236,"h":0.0000002377,"l":0.0000002355,"c":0.0000002362,"v":0.0,"t":1726228800}
+{"o":0.0000002362,"h":0.0000002373,"l":0.0000002356,"c":0.0000002359,"v":0.0,"t":1726232400}
+{"o":0.0000002359,"h":0.000000237,"l":0.0000002337,"c":0.0000002337,"v":0.0,"t":1726236000}
+{"o":0.0000002337,"h":0.000000234,"l":0.0000002192,"c":0.0000002203,"v":27735714.2420280017,"t":1726239600}
+{"o":0.0000002203,"h":0.0000002214,"l":0.0000002163,"c":0.0000002186,"v":889915.350248,"t":1726243200}
+{"o":0.0000002186,"h":0.0000002186,"l":0.0000002166,"c":0.0000002174,"v":0.0,"t":1726246800}
+{"o":0.0000002174,"h":0.0000002181,"l":0.0000002158,"c":0.0000002165,"v":0.0,"t":1726250400}
+{"o":0.0000002165,"h":0.0000002168,"l":0.0000002157,"c":0.000000216,"v":0.0,"t":1726254000}
+{"o":0.000000216,"h":0.0000002162,"l":0.0000002147,"c":0.0000002157,"v":0.0,"t":1726257600}
+{"o":0.0000002157,"h":0.0000002207,"l":0.0000002135,"c":0.0000002186,"v":241715.701072,"t":1726261200}
+{"o":0.0000002186,"h":0.0000002186,"l":0.000000217,"c":0.0000002178,"v":0.0,"t":1726264800}
+{"o":0.0000002178,"h":0.0000002194,"l":0.0000002176,"c":0.0000002183,"v":0.0,"t":1726268400}
+{"o":0.0000002183,"h":0.0000002192,"l":0.0000002178,"c":0.000000219,"v":0.0,"t":1726272000}
+{"o":0.000000219,"h":0.0000002191,"l":0.0000002174,"c":0.000000218,"v":0.0,"t":1726275600}
+{"o":0.000000218,"h":0.0000002186,"l":0.0000002174,"c":0.0000002185,"v":0.0,"t":1726279200}
+{"o":0.0000002185,"h":0.0000002185,"l":0.0000002159,"c":0.0000002177,"v":0.0,"t":1726282800}
+{"o":0.0000002177,"h":0.0000002183,"l":0.0000002175,"c":0.0000002183,"v":0.0,"t":1726286400}
+{"o":0.0000002183,"h":0.00000022,"l":0.0000002179,"c":0.0000002199,"v":0.0,"t":1726290000}
+{"o":0.0000002199,"h":0.0000002208,"l":0.0000002195,"c":0.0000002201,"v":0.0,"t":1726293600}
+{"o":0.0000002201,"h":0.0000002209,"l":0.00000022,"c":0.0000002208,"v":0.0,"t":1726297200}
+{"o":0.0000002208,"h":0.0000002222,"l":0.0000002206,"c":0.0000002216,"v":0.0,"t":1726300800}
+{"o":0.0000002216,"h":0.0000002218,"l":0.0000002208,"c":0.0000002208,"v":0.0,"t":1726304400}
+{"o":0.0000002208,"h":0.0000002219,"l":0.0000002208,"c":0.0000002214,"v":0.0,"t":1726308000}
+{"o":0.0000002214,"h":0.0000002225,"l":0.0000002214,"c":0.0000002219,"v":0.0,"t":1726311600}
+{"o":0.0000002219,"h":0.0000002223,"l":0.000000221,"c":0.0000002215,"v":0.0,"t":1726315200}
+{"o":0.0000002215,"h":0.0000002222,"l":0.0000002212,"c":0.0000002213,"v":0.0,"t":1726318800}
+{"o":0.0000002213,"h":0.0000002218,"l":0.0000002198,"c":0.0000002202,"v":0.0,"t":1726322400}
+{"o":0.0000002202,"h":0.0000002215,"l":0.0000002173,"c":0.0000002182,"v":12681.122382,"t":1726326000}
+{"o":0.0000002182,"h":0.0000002185,"l":0.0000002174,"c":0.0000002182,"v":0.0,"t":1726329600}
+{"o":0.0000002182,"h":0.0000002191,"l":0.0000002182,"c":0.0000002189,"v":0.0,"t":1726333200}
+{"o":0.0000002189,"h":0.000000221,"l":0.0000002187,"c":0.0000002189,"v":0.0,"t":1726336800}
+{"o":0.0000002189,"h":0.0000002205,"l":0.0000002175,"c":0.0000002182,"v":4722427.6302589998,"t":1726340400}
+{"o":0.0000002182,"h":0.0000002182,"l":0.000000217,"c":0.0000002175,"v":0.0,"t":1726344000}
+{"o":0.0000002175,"h":0.0000002177,"l":0.000000217,"c":0.0000002175,"v":0.0,"t":1726347600}
+{"o":0.0000002175,"h":0.0000002178,"l":0.0000002169,"c":0.0000002172,"v":0.0,"t":1726351200}
+{"o":0.0000002172,"h":0.0000002175,"l":0.0000002169,"c":0.0000002172,"v":0.0,"t":1726354800}
+{"o":0.0000002172,"h":0.0000002174,"l":0.0000002163,"c":0.0000002167,"v":0.0,"t":1726358400}
+{"o":0.0000002167,"h":0.0000002171,"l":0.0000002161,"c":0.0000002162,"v":0.0,"t":1726362000}
+{"o":0.0000002162,"h":0.0000002169,"l":0.000000216,"c":0.0000002163,"v":0.0,"t":1726365600}
+{"o":0.0000002163,"h":0.0000002168,"l":0.0000002161,"c":0.0000002168,"v":0.0,"t":1726369200}
+{"o":0.0000002168,"h":0.0000002176,"l":0.0000002165,"c":0.0000002175,"v":0.0,"t":1726372800}
+{"o":0.0000002175,"h":0.0000002178,"l":0.0000002169,"c":0.0000002173,"v":0.0,"t":1726376400}
+{"o":0.0000002173,"h":0.0000002173,"l":0.0000002167,"c":0.0000002168,"v":0.0,"t":1726380000}
+{"o":0.0000002168,"h":0.0000002176,"l":0.0000002168,"c":0.0000002172,"v":0.0,"t":1726383600}
+{"o":0.0000002172,"h":0.0000002181,"l":0.0000002172,"c":0.0000002179,"v":0.0,"t":1726387200}
+{"o":0.0000002179,"h":0.0000002185,"l":0.0000002173,"c":0.0000002179,"v":65426.221555,"t":1726390800}
+{"o":0.0000002179,"h":0.0000002189,"l":0.0000002178,"c":0.0000002187,"v":0.0,"t":1726394400}
+{"o":0.0000002187,"h":0.00000022,"l":0.0000002187,"c":0.0000002193,"v":0.0,"t":1726398000}
+{"o":0.0000002193,"h":0.0000002201,"l":0.0000002188,"c":0.0000002188,"v":0.0,"t":1726401600}
+{"o":0.0000002188,"h":0.0000002194,"l":0.000000218,"c":0.000000219,"v":0.0,"t":1726405200}
+{"o":0.000000219,"h":0.0000002209,"l":0.0000002187,"c":0.000000219,"v":0.0,"t":1726408800}
+{"o":0.000000219,"h":0.0000002198,"l":0.0000002187,"c":0.0000002191,"v":0.0,"t":1726412400}
+{"o":0.0000002191,"h":0.0000002223,"l":0.0000002189,"c":0.0000002222,"v":0.0,"t":1726416000}
+{"o":0.0000002222,"h":0.0000002237,"l":0.0000002217,"c":0.0000002229,"v":0.0,"t":1726419600}
+{"o":0.0000002229,"h":0.0000002232,"l":0.0000002213,"c":0.0000002224,"v":0.0,"t":1726423200}
+{"o":0.0000002224,"h":0.0000002229,"l":0.0000002165,"c":0.0000002177,"v":117901.19973,"t":1726426800}
+{"o":0.0000002177,"h":0.0000002188,"l":0.0000002176,"c":0.0000002182,"v":0.0,"t":1726430400}
+{"o":0.0000002182,"h":0.0000002225,"l":0.0000002182,"c":0.0000002199,"v":0.0,"t":1726434000}
+{"o":0.0000002199,"h":0.0000002215,"l":0.0000002199,"c":0.0000002203,"v":0.0,"t":1726437600}
+{"o":0.0000002203,"h":0.0000002228,"l":0.0000002196,"c":0.0000002212,"v":0.0,"t":1726441200}
+{"o":0.0000002212,"h":0.000000222,"l":0.0000002204,"c":0.0000002216,"v":0.0,"t":1726444800}
+{"o":0.0000002216,"h":0.0000002239,"l":0.0000002188,"c":0.0000002224,"v":4213944.9223250002,"t":1726448400}
+{"o":0.0000002224,"h":0.000000224,"l":0.0000002219,"c":0.0000002234,"v":0.0,"t":1726452000}
+{"o":0.0000002234,"h":0.0000002235,"l":0.0000002185,"c":0.0000002186,"v":6084302.9732849998,"t":1726455600}
+{"o":0.0000002186,"h":0.0000002188,"l":0.000000218,"c":0.0000002186,"v":0.0,"t":1726459200}
+{"o":0.0000002186,"h":0.0000002187,"l":0.0000002174,"c":0.0000002175,"v":0.0,"t":1726462800}
+{"o":0.0000002175,"h":0.000000219,"l":0.0000002171,"c":0.0000002187,"v":0.0,"t":1726466400}
+{"o":0.0000002187,"h":0.0000002188,"l":0.0000002174,"c":0.0000002176,"v":0.0,"t":1726470000}
+{"o":0.0000002176,"h":0.0000002179,"l":0.0000002157,"c":0.0000002168,"v":0.0,"t":1726473600}
+{"o":0.0000002168,"h":0.0000002183,"l":0.0000002159,"c":0.0000002182,"v":0.0,"t":1726477200}
+{"o":0.0000002182,"h":0.0000002186,"l":0.0000002136,"c":0.0000002141,"v":138224.459147,"t":1726480800}
+{"o":0.0000002141,"h":0.0000002145,"l":0.0000002137,"c":0.0000002143,"v":0.0,"t":1726484400}
+{"o":0.0000002143,"h":0.0000002149,"l":0.0000002135,"c":0.0000002146,"v":0.0,"t":1726488000}
+{"o":0.0000002146,"h":0.0000002155,"l":0.0000002137,"c":0.0000002138,"v":0.0,"t":1726491600}
+{"o":0.0000002138,"h":0.0000002174,"l":0.0000002135,"c":0.0000002167,"v":0.0,"t":1726495200}
+{"o":0.0000002167,"h":0.0000002173,"l":0.0000002141,"c":0.000000215,"v":0.0,"t":1726498800}
+{"o":0.000000215,"h":0.0000002166,"l":0.0000002145,"c":0.0000002166,"v":0.0,"t":1726502400}
+{"o":0.0000002166,"h":0.0000002192,"l":0.0000002144,"c":0.0000002149,"v":0.0,"t":1726506000}
+{"o":0.0000002149,"h":0.0000002174,"l":0.0000002148,"c":0.0000002165,"v":0.0,"t":1726509600}
+{"o":0.0000002165,"h":0.000000217,"l":0.0000002152,"c":0.0000002155,"v":0.0,"t":1726513200}
+{"o":0.0000002155,"h":0.0000002172,"l":0.0000002147,"c":0.0000002172,"v":0.0,"t":1726516800}
+{"o":0.0000002172,"h":0.0000002174,"l":0.0000002149,"c":0.0000002149,"v":0.0,"t":1726520400}
+{"o":0.0000002149,"h":0.0000002166,"l":0.0000002149,"c":0.0000002163,"v":0.0,"t":1726524000}
+{"o":0.0000002163,"h":0.0000002163,"l":0.0000002141,"c":0.0000002149,"v":0.0,"t":1726527600}
+{"o":0.0000002149,"h":0.0000002162,"l":0.0000002141,"c":0.0000002161,"v":0.0,"t":1726531200}
+{"o":0.0000002161,"h":0.0000002168,"l":0.0000002154,"c":0.0000002165,"v":0.0,"t":1726534800}
+{"o":0.0000002165,"h":0.000000217,"l":0.0000002121,"c":0.0000002132,"v":3472263.5731009999,"t":1726538400}
+{"o":0.0000002132,"h":0.0000002133,"l":0.0000002122,"c":0.0000002127,"v":0.0,"t":1726542000}
+{"o":0.0000002127,"h":0.0000002133,"l":0.0000002116,"c":0.0000002119,"v":120798.673446,"t":1726545600}
+{"o":0.0000002119,"h":0.0000002119,"l":0.0000002094,"c":0.0000002099,"v":0.0,"t":1726549200}
+{"o":0.0000002099,"h":0.0000002108,"l":0.0000002097,"c":0.0000002108,"v":0.0,"t":1726552800}
+{"o":0.0000002108,"h":0.000000211,"l":0.0000002101,"c":0.0000002104,"v":0.0,"t":1726556400}
+{"o":0.0000002104,"h":0.0000002104,"l":0.0000002095,"c":0.00000021,"v":0.0,"t":1726560000}
+{"o":0.00000021,"h":0.0000002112,"l":0.0000002095,"c":0.0000002099,"v":0.0,"t":1726563600}
+{"o":0.0000002099,"h":0.0000002103,"l":0.0000002086,"c":0.0000002096,"v":0.0,"t":1726567200}
+{"o":0.0000002096,"h":0.000000211,"l":0.000000209,"c":0.0000002109,"v":0.0,"t":1726570800}
+{"o":0.0000002109,"h":0.0000002116,"l":0.00000021,"c":0.0000002102,"v":0.0,"t":1726574400}
+{"o":0.0000002102,"h":0.0000002124,"l":0.0000002097,"c":0.0000002121,"v":0.0,"t":1726578000}
+{"o":0.0000002121,"h":0.0000002124,"l":0.0000002063,"c":0.0000002084,"v":0.0,"t":1726581600}
+{"o":0.0000002084,"h":0.0000002138,"l":0.0000002042,"c":0.0000002119,"v":40784.942189,"t":1726585200}
+{"o":0.0000002119,"h":0.000000216,"l":0.000000208,"c":0.000000212,"v":9796.057806,"t":1726588800}
+{"o":0.000000212,"h":0.0000002124,"l":0.00000021,"c":0.0000002108,"v":0.0,"t":1726592400}
+{"o":0.0000002108,"h":0.0000002126,"l":0.0000002103,"c":0.0000002119,"v":0.0,"t":1726596000}
+{"o":0.0000002119,"h":0.0000002141,"l":0.0000002113,"c":0.0000002123,"v":0.0,"t":1726599600}
+{"o":0.0000002123,"h":0.000000213,"l":0.0000002092,"c":0.0000002103,"v":3893267.010665,"t":1726603200}
+{"o":0.0000002103,"h":0.0000002103,"l":0.0000002091,"c":0.0000002094,"v":0.0,"t":1726606800}
+{"o":0.0000002094,"h":0.0000002108,"l":0.0000002094,"c":0.0000002107,"v":0.0,"t":1726610400}
+{"o":0.0000002107,"h":0.0000002116,"l":0.0000002107,"c":0.000000211,"v":0.0,"t":1726614000}
+{"o":0.000000211,"h":0.0000002131,"l":0.0000002109,"c":0.0000002114,"v":0.0,"t":1726617600}
+{"o":0.0000002114,"h":0.0000002124,"l":0.0000002109,"c":0.000000212,"v":0.0,"t":1726621200}
+{"o":0.000000212,"h":0.0000002122,"l":0.0000002107,"c":0.0000002107,"v":0.0,"t":1726624800}
+{"o":0.0000002107,"h":0.0000002108,"l":0.00000021,"c":0.0000002108,"v":0.0,"t":1726628400}
+{"o":0.0000002108,"h":0.0000002125,"l":0.0000002105,"c":0.0000002117,"v":0.0,"t":1726632000}
+{"o":0.0000002117,"h":0.0000002125,"l":0.0000002116,"c":0.0000002119,"v":0.0,"t":1726635600}
+{"o":0.0000002119,"h":0.0000002135,"l":0.0000002113,"c":0.0000002114,"v":0.0,"t":1726639200}
+{"o":0.0000002114,"h":0.0000002116,"l":0.000000211,"c":0.0000002113,"v":0.0,"t":1726642800}
+{"o":0.0000002113,"h":0.0000002125,"l":0.0000002113,"c":0.0000002123,"v":0.0,"t":1726646400}
+{"o":0.0000002123,"h":0.0000002148,"l":0.0000002122,"c":0.0000002148,"v":0.0,"t":1726650000}
+{"o":0.0000002148,"h":0.0000002167,"l":0.0000002142,"c":0.0000002145,"v":0.0,"t":1726653600}
+{"o":0.0000002145,"h":0.000000215,"l":0.0000002137,"c":0.0000002145,"v":0.0,"t":1726657200}
+{"o":0.0000002145,"h":0.0000002155,"l":0.0000002134,"c":0.0000002136,"v":0.0,"t":1726660800}
+{"o":0.0000002136,"h":0.0000002165,"l":0.000000213,"c":0.0000002157,"v":0.0,"t":1726664400}
+{"o":0.0000002157,"h":0.0000002172,"l":0.0000002153,"c":0.0000002169,"v":0.0,"t":1726668000}
+{"o":0.0000002169,"h":0.0000002184,"l":0.000000216,"c":0.0000002174,"v":0.0,"t":1726671600}
+{"o":0.0000002174,"h":0.0000002181,"l":0.0000002151,"c":0.0000002154,"v":0.0,"t":1726675200}
+{"o":0.0000002154,"h":0.0000002171,"l":0.0000002139,"c":0.0000002148,"v":0.0,"t":1726678800}
+{"o":0.0000002148,"h":0.0000002152,"l":0.0000002086,"c":0.0000002113,"v":0.0,"t":1726682400}
+{"o":0.0000002113,"h":0.0000002152,"l":0.0000002064,"c":0.0000002095,"v":304939.444613,"t":1726686000}
+{"o":0.0000002095,"h":0.000000211,"l":0.0000002072,"c":0.0000002073,"v":0.0,"t":1726689600}
+{"o":0.0000002073,"h":0.0000002079,"l":0.0000002059,"c":0.0000002067,"v":0.0,"t":1726693200}
+{"o":0.0000002067,"h":0.0000002074,"l":0.0000002059,"c":0.0000002063,"v":0.0,"t":1726696800}
+{"o":0.0000002063,"h":0.0000002063,"l":0.0000002017,"c":0.0000002019,"v":0.0,"t":1726700400}
+{"o":0.0000002019,"h":0.000000202,"l":0.0000001987,"c":0.0000001998,"v":0.0,"t":1726704000}
+{"o":0.0000001998,"h":0.0000002012,"l":0.0000001993,"c":0.0000002001,"v":0.0,"t":1726707600}
+{"o":0.0000002001,"h":0.0000002008,"l":0.0000001975,"c":0.0000001977,"v":0.0,"t":1726711200}
+{"o":0.0000001977,"h":0.0000001977,"l":0.0000001956,"c":0.0000001964,"v":0.0,"t":1726714800}
+{"o":0.0000001964,"h":0.0000001968,"l":0.0000001949,"c":0.0000001952,"v":0.0,"t":1726718400}
+{"o":0.0000001952,"h":0.0000001962,"l":0.0000001947,"c":0.000000196,"v":0.0,"t":1726722000}
+{"o":0.000000196,"h":0.0000001971,"l":0.0000001942,"c":0.0000001958,"v":0.0,"t":1726725600}
+{"o":0.0000001958,"h":0.0000001963,"l":0.0000001951,"c":0.0000001957,"v":0.0,"t":1726729200}
+{"o":0.0000001957,"h":0.0000001959,"l":0.000000195,"c":0.0000001959,"v":0.0,"t":1726732800}
+{"o":0.0000001959,"h":0.0000001961,"l":0.0000001948,"c":0.0000001956,"v":0.0,"t":1726736400}
+{"o":0.0000001956,"h":0.0000001958,"l":0.0000001944,"c":0.0000001957,"v":0.0,"t":1726740000}
+{"o":0.0000001957,"h":0.0000001957,"l":0.0000001942,"c":0.0000001944,"v":0.0,"t":1726743600}
+{"o":0.0000001944,"h":0.0000001949,"l":0.0000001924,"c":0.0000001929,"v":0.0,"t":1726747200}
+{"o":0.0000001929,"h":0.0000001936,"l":0.0000001913,"c":0.000000193,"v":0.0,"t":1726750800}
+{"o":0.000000193,"h":0.000000193,"l":0.000000191,"c":0.0000001924,"v":0.0,"t":1726754400}
+{"o":0.0000001924,"h":0.0000001927,"l":0.0000001896,"c":0.0000001896,"v":0.0,"t":1726758000}
+{"o":0.0000001896,"h":0.0000001903,"l":0.0000001878,"c":0.0000001892,"v":0.0,"t":1726761600}
+{"o":0.0000001892,"h":0.0000001902,"l":0.0000001885,"c":0.0000001894,"v":0.0,"t":1726765200}
+{"o":0.0000001894,"h":0.00000021,"l":0.0000001881,"c":0.0000002083,"v":2867301.2745599998,"t":1726768800}
+{"o":0.0000002083,"h":0.0000002093,"l":0.0000002078,"c":0.0000002092,"v":0.0,"t":1726772400}
+{"o":0.0000002092,"h":0.0000002433,"l":0.0000002081,"c":0.000000215,"v":66281619.2337779999,"t":1726776000}
+{"o":0.000000215,"h":0.000000218,"l":0.0000001983,"c":0.0000002011,"v":7898367.7742229998,"t":1726779600}
+{"o":0.0000002011,"h":0.0000002131,"l":0.0000001996,"c":0.0000002034,"v":51499086.9461750016,"t":1726783200}
+{"o":0.0000002034,"h":0.0000002066,"l":0.0000002026,"c":0.0000002056,"v":969478.041444,"t":1726786800}
+{"o":0.0000002056,"h":0.0000002072,"l":0.0000002047,"c":0.0000002071,"v":0.0,"t":1726790400}
+{"o":0.0000002071,"h":0.000000208,"l":0.000000206,"c":0.0000002066,"v":0.0,"t":1726794000}
+{"o":0.0000002066,"h":0.000000208,"l":0.0000002061,"c":0.0000002062,"v":0.0,"t":1726797600}
+{"o":0.0000002062,"h":0.000000207,"l":0.0000002026,"c":0.0000002037,"v":564715.5285090001,"t":1726801200}
+{"o":0.0000002037,"h":0.0000002039,"l":0.000000198,"c":0.0000001988,"v":0.0,"t":1726804800}
+{"o":0.0000001988,"h":0.0000002,"l":0.0000001964,"c":0.0000001986,"v":0.0,"t":1726808400}
+{"o":0.0000001986,"h":0.0000001994,"l":0.0000001933,"c":0.0000001945,"v":0.0,"t":1726812000}
+{"o":0.0000001945,"h":0.0000002074,"l":0.0000001944,"c":0.0000002053,"v":391193.57377,"t":1726815600}
+{"o":0.0000002053,"h":0.0000002069,"l":0.0000002035,"c":0.0000002057,"v":0.0,"t":1726819200}
+{"o":0.0000002057,"h":0.0000002075,"l":0.0000002043,"c":0.0000002069,"v":523416.718834,"t":1726822800}
+{"o":0.0000002069,"h":0.000000208,"l":0.0000002058,"c":0.0000002061,"v":0.0,"t":1726826400}
+{"o":0.0000002061,"h":0.0000002082,"l":0.000000206,"c":0.0000002075,"v":0.0,"t":1726830000}
+{"o":0.0000002075,"h":0.0000002087,"l":0.0000002067,"c":0.0000002077,"v":0.0,"t":1726833600}
+{"o":0.0000002077,"h":0.000000213,"l":0.0000002074,"c":0.0000002122,"v":0.0,"t":1726837200}
+{"o":0.0000002122,"h":0.0000002142,"l":0.0000002093,"c":0.0000002114,"v":0.0,"t":1726840800}
+{"o":0.0000002114,"h":0.0000002129,"l":0.0000002032,"c":0.0000002044,"v":13661.003326,"t":1726844400}
+{"o":0.0000002044,"h":0.0000002056,"l":0.0000002035,"c":0.0000002047,"v":0.0,"t":1726848000}
+{"o":0.0000002047,"h":0.0000002074,"l":0.0000002042,"c":0.0000002072,"v":0.0,"t":1726851600}
+{"o":0.0000002072,"h":0.0000002087,"l":0.0000002064,"c":0.0000002067,"v":0.0,"t":1726855200}
+{"o":0.0000002067,"h":0.0000002071,"l":0.0000002051,"c":0.0000002061,"v":0.0,"t":1726858800}
+{"o":0.0000002061,"h":0.0000002065,"l":0.0000002052,"c":0.0000002061,"v":0.0,"t":1726862400}
+{"o":0.0000002061,"h":0.0000002062,"l":0.0000002036,"c":0.0000002052,"v":0.0,"t":1726866000}
+{"o":0.0000002052,"h":0.0000002058,"l":0.0000002045,"c":0.0000002054,"v":0.0,"t":1726869600}
+{"o":0.0000002054,"h":0.0000002066,"l":0.0000002042,"c":0.000000205,"v":3560.099957,"t":1726873200}
+{"o":0.000000205,"h":0.0000002065,"l":0.0000002031,"c":0.0000002043,"v":0.0,"t":1726876800}
+{"o":0.0000002043,"h":0.0000002069,"l":0.0000002039,"c":0.0000002067,"v":0.0,"t":1726880400}
+{"o":0.0000002067,"h":0.0000002073,"l":0.000000206,"c":0.0000002065,"v":0.0,"t":1726884000}
+{"o":0.0000002065,"h":0.0000002067,"l":0.000000205,"c":0.0000002058,"v":0.0,"t":1726887600}
+{"o":0.0000002058,"h":0.0000002078,"l":0.0000002056,"c":0.0000002068,"v":0.0,"t":1726891200}
+{"o":0.0000002068,"h":0.0000002071,"l":0.0000002058,"c":0.0000002059,"v":0.0,"t":1726894800}
+{"o":0.0000002059,"h":0.0000002062,"l":0.0000002042,"c":0.0000002046,"v":0.0,"t":1726898400}
+{"o":0.0000002046,"h":0.0000002049,"l":0.0000002034,"c":0.0000002039,"v":0.0,"t":1726902000}
+{"o":0.0000002039,"h":0.0000002045,"l":0.0000002031,"c":0.0000002043,"v":0.0,"t":1726905600}
+{"o":0.0000002043,"h":0.0000002044,"l":0.0000002034,"c":0.0000002038,"v":0.0,"t":1726909200}
+{"o":0.0000002038,"h":0.0000002052,"l":0.0000002037,"c":0.0000002046,"v":0.0,"t":1726912800}
+{"o":0.0000002046,"h":0.0000002048,"l":0.000000204,"c":0.0000002042,"v":0.0,"t":1726916400}
+{"o":0.0000002042,"h":0.0000002048,"l":0.0000002038,"c":0.0000002038,"v":0.0,"t":1726920000}
+{"o":0.0000002038,"h":0.0000002044,"l":0.0000002022,"c":0.0000002024,"v":0.0,"t":1726923600}
+{"o":0.0000002024,"h":0.0000002027,"l":0.0000002011,"c":0.0000002016,"v":0.0,"t":1726927200}
+{"o":0.0000002016,"h":0.0000002038,"l":0.0000002015,"c":0.0000002035,"v":0.0,"t":1726930800}
+{"o":0.0000002035,"h":0.0000002041,"l":0.0000002028,"c":0.0000002032,"v":0.0,"t":1726934400}
+{"o":0.0000002032,"h":0.0000002037,"l":0.0000002023,"c":0.0000002028,"v":0.0,"t":1726938000}
+{"o":0.0000002028,"h":0.0000002034,"l":0.0000002019,"c":0.0000002033,"v":0.0,"t":1726941600}
+{"o":0.0000002033,"h":0.000000204,"l":0.0000002028,"c":0.0000002039,"v":0.0,"t":1726945200}
+{"o":0.0000002039,"h":0.0000002041,"l":0.0000002032,"c":0.0000002036,"v":0.0,"t":1726948800}
+{"o":0.0000002036,"h":0.0000002039,"l":0.0000002028,"c":0.0000002033,"v":0.0,"t":1726952400}
+{"o":0.0000002033,"h":0.0000002033,"l":0.0000002022,"c":0.0000002022,"v":0.0,"t":1726956000}
+{"o":0.0000002022,"h":0.0000002068,"l":0.0000002005,"c":0.0000002053,"v":144072.092197,"t":1726959600}
+{"o":0.0000002053,"h":0.000000207,"l":0.0000002045,"c":0.0000002059,"v":0.0,"t":1726963200}
+{"o":0.0000002059,"h":0.0000002076,"l":0.0000002059,"c":0.0000002074,"v":2378.327865,"t":1726966800}
+{"o":0.0000002074,"h":0.0000002085,"l":0.0000002071,"c":0.0000002077,"v":0.0,"t":1726970400}
+{"o":0.0000002077,"h":0.000000208,"l":0.0000002068,"c":0.000000207,"v":0.0,"t":1726974000}
+{"o":0.000000207,"h":0.0000002072,"l":0.0000002055,"c":0.0000002063,"v":31157.256397,"t":1726977600}
+{"o":0.0000002063,"h":0.00000021,"l":0.0000002061,"c":0.0000002099,"v":4836299.4223210001,"t":1726981200}
+{"o":0.0000002099,"h":0.0000002111,"l":0.0000002094,"c":0.0000002109,"v":0.0,"t":1726984800}
+{"o":0.0000002109,"h":0.0000002111,"l":0.00000021,"c":0.00000021,"v":0.0,"t":1726988400}
+{"o":0.00000021,"h":0.0000002104,"l":0.0000002094,"c":0.0000002098,"v":0.0,"t":1726992000}
+{"o":0.0000002098,"h":0.0000002132,"l":0.0000002098,"c":0.0000002131,"v":0.0,"t":1726995600}
+{"o":0.0000002131,"h":0.000000214,"l":0.0000002123,"c":0.0000002131,"v":0.0,"t":1726999200}
+{"o":0.0000002131,"h":0.0000002144,"l":0.0000002129,"c":0.0000002133,"v":0.0,"t":1727002800}
+{"o":0.0000002133,"h":0.000000214,"l":0.0000002129,"c":0.0000002134,"v":0.0,"t":1727006400}
+{"o":0.0000002134,"h":0.0000002156,"l":0.0000002132,"c":0.0000002151,"v":0.0,"t":1727010000}
+{"o":0.0000002151,"h":0.0000002167,"l":0.0000002065,"c":0.0000002076,"v":4000000.0,"t":1727013600}
+{"o":0.0000002076,"h":0.000000208,"l":0.0000002069,"c":0.0000002079,"v":0.0,"t":1727017200}
+{"o":0.0000002079,"h":0.000000209,"l":0.0000002069,"c":0.0000002073,"v":0.0,"t":1727020800}
+{"o":0.0000002073,"h":0.0000002073,"l":0.0000002046,"c":0.0000002052,"v":0.0,"t":1727024400}
+{"o":0.0000002052,"h":0.000000207,"l":0.0000002051,"c":0.0000002064,"v":0.0,"t":1727028000}
+{"o":0.0000002064,"h":0.0000002077,"l":0.0000002048,"c":0.0000002051,"v":4227.040793,"t":1727031600}
+{"o":0.0000002051,"h":0.0000002057,"l":0.0000002043,"c":0.0000002055,"v":0.0,"t":1727035200}
+{"o":0.0000002055,"h":0.0000002093,"l":0.0000002046,"c":0.0000002091,"v":0.0,"t":1727038800}
+{"o":0.0000002091,"h":0.0000002102,"l":0.0000002036,"c":0.0000002039,"v":0.0,"t":1727042400}
+{"o":0.0000002039,"h":0.0000002057,"l":0.0000002036,"c":0.0000002051,"v":0.0,"t":1727046000}
+{"o":0.0000002051,"h":0.0000002087,"l":0.0000002026,"c":0.0000002038,"v":0.0,"t":1727049600}
+{"o":0.0000002038,"h":0.0000002041,"l":0.0000002011,"c":0.0000002023,"v":0.0,"t":1727053200}
+{"o":0.0000002023,"h":0.0000002034,"l":0.0000002018,"c":0.0000002022,"v":0.0,"t":1727056800}
+{"o":0.0000002022,"h":0.0000002024,"l":0.0000001984,"c":0.0000002008,"v":0.0,"t":1727060400}
+{"o":0.0000002008,"h":0.0000002025,"l":0.0000002002,"c":0.0000002018,"v":0.0,"t":1727064000}
+{"o":0.0000002018,"h":0.0000002032,"l":0.0000002016,"c":0.0000002023,"v":0.0,"t":1727067600}
+{"o":0.0000002023,"h":0.0000002026,"l":0.0000002014,"c":0.0000002019,"v":0.0,"t":1727071200}
+{"o":0.0000002019,"h":0.0000002044,"l":0.0000002017,"c":0.0000002039,"v":0.0,"t":1727074800}
+{"o":0.0000002039,"h":0.0000002069,"l":0.0000002037,"c":0.0000002065,"v":0.0,"t":1727078400}
+{"o":0.0000002065,"h":0.0000002066,"l":0.0000002046,"c":0.000000205,"v":0.0,"t":1727082000}
+{"o":0.000000205,"h":0.0000002068,"l":0.0000002048,"c":0.0000002062,"v":0.0,"t":1727085600}
+{"o":0.0000002062,"h":0.0000002074,"l":0.000000206,"c":0.0000002067,"v":0.0,"t":1727089200}
+{"o":0.0000002067,"h":0.0000002081,"l":0.0000002065,"c":0.0000002073,"v":0.0,"t":1727092800}
+{"o":0.0000002073,"h":0.0000002081,"l":0.0000002063,"c":0.0000002074,"v":0.0,"t":1727096400}
+{"o":0.0000002074,"h":0.0000002092,"l":0.000000204,"c":0.0000002079,"v":500000.0,"t":1727100000}
+{"o":0.0000002079,"h":0.0000002093,"l":0.0000002062,"c":0.0000002071,"v":0.0,"t":1727103600}
+{"o":0.0000002071,"h":0.000000209,"l":0.0000002061,"c":0.0000002087,"v":0.0,"t":1727107200}
+{"o":0.0000002087,"h":0.0000002093,"l":0.0000002079,"c":0.0000002083,"v":0.0,"t":1727110800}
+{"o":0.0000002083,"h":0.0000002084,"l":0.0000002071,"c":0.0000002076,"v":0.0,"t":1727114400}
+{"o":0.0000002076,"h":0.0000002087,"l":0.0000002072,"c":0.0000002085,"v":0.0,"t":1727118000}
+{"o":0.0000002085,"h":0.0000002089,"l":0.0000002079,"c":0.0000002084,"v":0.0,"t":1727121600}
+{"o":0.0000002084,"h":0.0000002097,"l":0.000000207,"c":0.0000002073,"v":0.0,"t":1727125200}
+{"o":0.0000002073,"h":0.000000208,"l":0.0000002068,"c":0.0000002069,"v":0.0,"t":1727128800}
+{"o":0.0000002069,"h":0.0000002075,"l":0.0000002058,"c":0.0000002064,"v":0.0,"t":1727132400}
+{"o":0.0000002064,"h":0.0000002088,"l":0.0000002058,"c":0.0000002077,"v":0.0,"t":1727136000}
+{"o":0.0000002077,"h":0.0000002091,"l":0.0000002058,"c":0.0000002073,"v":64002.711399,"t":1727139600}
+{"o":0.0000002073,"h":0.0000002089,"l":0.000000204,"c":0.0000002042,"v":0.0,"t":1727143200}
+{"o":0.0000002042,"h":0.0000002053,"l":0.0000002039,"c":0.0000002043,"v":0.0,"t":1727146800}
+{"o":0.0000002043,"h":0.000000206,"l":0.0000002035,"c":0.0000002057,"v":0.0,"t":1727150400}
+{"o":0.0000002057,"h":0.0000002058,"l":0.0000002043,"c":0.0000002047,"v":340.103407,"t":1727154000}
+{"o":0.0000002047,"h":0.0000002054,"l":0.0000002041,"c":0.0000002047,"v":0.0,"t":1727157600}
+{"o":0.0000002047,"h":0.000000205,"l":0.0000002032,"c":0.0000002035,"v":0.0,"t":1727161200}
+{"o":0.0000002035,"h":0.0000002084,"l":0.0000002013,"c":0.0000002067,"v":112912.286426,"t":1727164800}
+{"o":0.0000002067,"h":0.0000002092,"l":0.0000002061,"c":0.0000002091,"v":0.0,"t":1727168400}
+{"o":0.0000002091,"h":0.0000002095,"l":0.0000002083,"c":0.0000002089,"v":0.0,"t":1727172000}
+{"o":0.0000002089,"h":0.00000021,"l":0.0000002057,"c":0.0000002062,"v":46110.424468,"t":1727175600}
+{"o":0.0000002062,"h":0.0000002062,"l":0.0000002036,"c":0.000000205,"v":0.0,"t":1727179200}
+{"o":0.000000205,"h":0.0000002061,"l":0.0000002033,"c":0.0000002055,"v":1572651.6926520001,"t":1727182800}
+{"o":0.0000002055,"h":0.0000002101,"l":0.0000002028,"c":0.0000002052,"v":484871.483538,"t":1727186400}
+{"o":0.0000002052,"h":0.0000002063,"l":0.0000002039,"c":0.0000002049,"v":43597.782352,"t":1727190000}
+{"o":0.0000002049,"h":0.0000002051,"l":0.0000002033,"c":0.0000002035,"v":0.0,"t":1727193600}
+{"o":0.0000002035,"h":0.0000002037,"l":0.0000002008,"c":0.0000002022,"v":0.0,"t":1727197200}
+{"o":0.0000002022,"h":0.0000002034,"l":0.0000002016,"c":0.0000002026,"v":0.0,"t":1727200800}
+{"o":0.0000002026,"h":0.0000002032,"l":0.0000001996,"c":0.0000002008,"v":0.0,"t":1727204400}
+{"o":0.0000002008,"h":0.0000002013,"l":0.0000001991,"c":0.0000002007,"v":0.0,"t":1727208000}
+{"o":0.0000002007,"h":0.0000002013,"l":0.0000002001,"c":0.0000002004,"v":0.0,"t":1727211600}
+{"o":0.0000002004,"h":0.0000002004,"l":0.0000001936,"c":0.0000001944,"v":0.0,"t":1727215200}
+{"o":0.0000001944,"h":0.0000002043,"l":0.0000001938,"c":0.0000002008,"v":5462061.6208619997,"t":1727218800}
+{"o":0.0000002008,"h":0.0000002022,"l":0.0000001997,"c":0.0000002019,"v":0.0,"t":1727222400}
+{"o":0.0000002019,"h":0.0000002021,"l":0.0000001993,"c":0.0000002012,"v":0.0,"t":1727226000}
+{"o":0.0000002012,"h":0.0000002025,"l":0.0000002008,"c":0.0000002024,"v":0.0,"t":1727229600}
+{"o":0.0000002024,"h":0.0000002031,"l":0.0000002012,"c":0.0000002018,"v":0.0,"t":1727233200}
+{"o":0.0000002018,"h":0.0000002037,"l":0.0000002015,"c":0.0000002036,"v":0.0,"t":1727236800}
+{"o":0.0000002036,"h":0.0000002042,"l":0.0000002027,"c":0.0000002041,"v":0.0,"t":1727240400}
+{"o":0.0000002041,"h":0.0000002053,"l":0.0000002038,"c":0.0000002048,"v":0.0,"t":1727244000}
+{"o":0.0000002048,"h":0.0000002063,"l":0.0000002045,"c":0.0000002048,"v":0.0,"t":1727247600}
+{"o":0.0000002048,"h":0.000000205,"l":0.000000204,"c":0.0000002041,"v":0.0,"t":1727251200}
+{"o":0.0000002041,"h":0.0000002048,"l":0.0000002037,"c":0.0000002047,"v":0.0,"t":1727254800}
+{"o":0.0000002047,"h":0.0000002053,"l":0.0000002039,"c":0.0000002045,"v":0.0,"t":1727258400}
+{"o":0.0000002045,"h":0.0000002046,"l":0.0000002032,"c":0.0000002032,"v":0.0,"t":1727262000}
+{"o":0.0000002032,"h":0.0000002047,"l":0.0000002031,"c":0.0000002046,"v":0.0,"t":1727265600}
+{"o":0.0000002046,"h":0.0000002049,"l":0.0000002033,"c":0.0000002035,"v":0.0,"t":1727269200}
+{"o":0.0000002035,"h":0.0000002037,"l":0.0000002019,"c":0.0000002021,"v":0.0,"t":1727272800}
+{"o":0.0000002021,"h":0.0000002041,"l":0.0000002005,"c":0.0000002039,"v":0.0,"t":1727276400}
+{"o":0.0000002039,"h":0.0000002042,"l":0.0000002019,"c":0.0000002025,"v":0.0,"t":1727280000}
+{"o":0.0000002025,"h":0.0000002061,"l":0.0000002022,"c":0.0000002053,"v":0.0,"t":1727283600}
+{"o":0.0000002053,"h":0.0000002056,"l":0.0000002037,"c":0.0000002038,"v":0.0,"t":1727287200}
+{"o":0.0000002038,"h":0.0000002047,"l":0.0000001987,"c":0.0000002002,"v":1320117.80877,"t":1727290800}
+{"o":0.0000002002,"h":0.0000002002,"l":0.000000199,"c":0.0000001999,"v":0.0,"t":1727294400}
+{"o":0.0000001999,"h":0.000000201,"l":0.0000001997,"c":0.0000002008,"v":0.0,"t":1727298000}
+{"o":0.0000002008,"h":0.0000002023,"l":0.0000002006,"c":0.0000002014,"v":0.0,"t":1727301600}
+{"o":0.0000002014,"h":0.0000002039,"l":0.0000002013,"c":0.000000203,"v":0.0,"t":1727305200}
+{"o":0.000000203,"h":0.000000205,"l":0.000000202,"c":0.000000204,"v":0.0,"t":1727308800}
+{"o":0.000000204,"h":0.0000002045,"l":0.0000002024,"c":0.0000002025,"v":0.0,"t":1727312400}
+{"o":0.0000002025,"h":0.0000002027,"l":0.0000002012,"c":0.0000002012,"v":0.0,"t":1727316000}
+{"o":0.0000002012,"h":0.0000002019,"l":0.0000002008,"c":0.0000002013,"v":0.0,"t":1727319600}
+{"o":0.0000002013,"h":0.0000002152,"l":0.0000001996,"c":0.0000002096,"v":27476710.2510210015,"t":1727323200}
+{"o":0.0000002096,"h":0.0000002099,"l":0.0000002078,"c":0.0000002083,"v":0.0,"t":1727326800}
+{"o":0.0000002083,"h":0.0000002084,"l":0.0000002065,"c":0.0000002074,"v":0.0,"t":1727330400}
+{"o":0.0000002074,"h":0.0000002076,"l":0.0000002057,"c":0.0000002059,"v":0.0,"t":1727334000}
+{"o":0.0000002059,"h":0.0000002072,"l":0.0000002056,"c":0.000000207,"v":0.0,"t":1727337600}
+{"o":0.000000207,"h":0.0000002076,"l":0.0000002063,"c":0.0000002073,"v":0.0,"t":1727341200}
+{"o":0.0000002073,"h":0.0000002074,"l":0.0000002037,"c":0.0000002045,"v":0.0,"t":1727344800}
+{"o":0.0000002045,"h":0.0000002053,"l":0.000000204,"c":0.0000002043,"v":0.0,"t":1727348400}
+{"o":0.0000002043,"h":0.0000002052,"l":0.0000002033,"c":0.0000002051,"v":0.0,"t":1727352000}
+{"o":0.0000002051,"h":0.0000002081,"l":0.0000002045,"c":0.0000002072,"v":4759756.7433719998,"t":1727355600}
+{"o":0.0000002072,"h":0.0000002127,"l":0.0000002022,"c":0.0000002107,"v":181555.273553,"t":1727359200}
+{"o":0.0000002107,"h":0.0000002112,"l":0.0000002045,"c":0.0000002056,"v":0.0,"t":1727362800}
+{"o":0.0000002056,"h":0.0000002138,"l":0.0000002041,"c":0.0000002137,"v":27617.306521,"t":1727366400}
+{"o":0.0000002137,"h":0.0000002231,"l":0.0000002066,"c":0.0000002095,"v":3126458.2047640001,"t":1727370000}
+{"o":0.0000002095,"h":0.0000002099,"l":0.0000002054,"c":0.0000002058,"v":1890341.0239510001,"t":1727373600}
+{"o":0.0000002058,"h":0.0000002074,"l":0.0000002018,"c":0.0000002037,"v":4474629.3981689997,"t":1727377200}
+{"o":0.0000002037,"h":0.0000002052,"l":0.000000203,"c":0.000000205,"v":0.0,"t":1727380800}
+{"o":0.000000205,"h":0.0000002051,"l":0.0000002032,"c":0.0000002038,"v":0.0,"t":1727384400}
+{"o":0.0000002038,"h":0.0000002039,"l":0.0000002026,"c":0.0000002027,"v":0.0,"t":1727388000}
+{"o":0.0000002027,"h":0.0000002058,"l":0.0000002026,"c":0.0000002037,"v":0.0,"t":1727391600}
+{"o":0.0000002037,"h":0.0000002046,"l":0.0000002026,"c":0.0000002028,"v":0.0,"t":1727395200}
+{"o":0.0000002028,"h":0.0000002053,"l":0.0000002027,"c":0.0000002045,"v":0.0,"t":1727398800}
+{"o":0.0000002045,"h":0.0000002058,"l":0.000000204,"c":0.0000002054,"v":0.0,"t":1727402400}
+{"o":0.0000002054,"h":0.0000002057,"l":0.0000002033,"c":0.0000002034,"v":0.0,"t":1727406000}
+{"o":0.0000002034,"h":0.0000002036,"l":0.0000002015,"c":0.0000002019,"v":0.0,"t":1727409600}
+{"o":0.0000002019,"h":0.0000002029,"l":0.0000002012,"c":0.0000002014,"v":0.0,"t":1727413200}
+{"o":0.0000002014,"h":0.0000002015,"l":0.0000001994,"c":0.0000002009,"v":0.0,"t":1727416800}
+{"o":0.0000002009,"h":0.000000202,"l":0.0000001993,"c":0.0000002012,"v":0.0,"t":1727420400}
+{"o":0.0000002012,"h":0.0000002013,"l":0.0000001993,"c":0.0000002002,"v":0.0,"t":1727424000}
+{"o":0.0000002002,"h":0.0000002009,"l":0.0000001989,"c":0.0000002007,"v":0.0,"t":1727427600}
+{"o":0.0000002007,"h":0.0000002031,"l":0.0000001995,"c":0.000000203,"v":0.0,"t":1727431200}
+{"o":0.000000203,"h":0.0000002036,"l":0.0000002022,"c":0.000000203,"v":0.0,"t":1727434800}
+{"o":0.000000203,"h":0.0000002037,"l":0.000000201,"c":0.0000002014,"v":0.0,"t":1727438400}
+{"o":0.0000002014,"h":0.0000002035,"l":0.0000002002,"c":0.0000002007,"v":5391.032248,"t":1727442000}
+{"o":0.0000002007,"h":0.0000002011,"l":0.0000001957,"c":0.000000197,"v":0.0,"t":1727445600}
+{"o":0.000000197,"h":0.0000001982,"l":0.0000001954,"c":0.0000001981,"v":0.0,"t":1727449200}
+{"o":0.0000001981,"h":0.0000002029,"l":0.0000001974,"c":0.0000002011,"v":171753.0,"t":1727452800}
+{"o":0.0000002011,"h":0.0000002041,"l":0.0000002011,"c":0.0000002031,"v":0.0,"t":1727456400}
+{"o":0.0000002031,"h":0.000000204,"l":0.0000002023,"c":0.0000002023,"v":0.0,"t":1727460000}
+{"o":0.0000002023,"h":0.0000002039,"l":0.0000002019,"c":0.0000002034,"v":0.0,"t":1727463600}
+{"o":0.0000002034,"h":0.0000002038,"l":0.0000002022,"c":0.0000002029,"v":0.0,"t":1727467200}
+{"o":0.0000002029,"h":0.0000002036,"l":0.0000002024,"c":0.0000002033,"v":0.0,"t":1727470800}
+{"o":0.0000002033,"h":0.0000002036,"l":0.0000002025,"c":0.0000002028,"v":0.0,"t":1727474400}
+{"o":0.0000002028,"h":0.0000002036,"l":0.0000002009,"c":0.0000002018,"v":36674.561466,"t":1727478000}
+{"o":0.0000002018,"h":0.0000002019,"l":0.000000201,"c":0.0000002011,"v":0.0,"t":1727481600}
+{"o":0.0000002011,"h":0.0000002021,"l":0.0000002006,"c":0.0000002011,"v":108866.670612,"t":1727485200}
+{"o":0.0000002011,"h":0.0000002033,"l":0.0000002,"c":0.0000002026,"v":5000.0,"t":1727488800}
+{"o":0.0000002026,"h":0.0000002032,"l":0.0000002019,"c":0.0000002026,"v":0.0,"t":1727492400}
+{"o":0.0000002026,"h":0.0000002032,"l":0.0000002022,"c":0.0000002029,"v":0.0,"t":1727496000}
+{"o":0.0000002029,"h":0.0000002039,"l":0.0000002026,"c":0.0000002038,"v":0.0,"t":1727499600}
+{"o":0.0000002038,"h":0.0000002057,"l":0.0000002036,"c":0.0000002054,"v":0.0,"t":1727503200}
+{"o":0.0000002054,"h":0.000000206,"l":0.0000002048,"c":0.0000002055,"v":0.0,"t":1727506800}
+{"o":0.0000002055,"h":0.0000002152,"l":0.0000002054,"c":0.0000002103,"v":25074478.8454830013,"t":1727510400}
+{"o":0.0000002103,"h":0.0000002107,"l":0.0000002083,"c":0.0000002083,"v":0.0,"t":1727514000}
+{"o":0.0000002083,"h":0.0000002088,"l":0.0000002073,"c":0.0000002075,"v":0.0,"t":1727517600}
+{"o":0.0000002075,"h":0.0000002086,"l":0.0000002073,"c":0.000000208,"v":0.0,"t":1727521200}
+{"o":0.000000208,"h":0.0000002089,"l":0.0000002078,"c":0.0000002081,"v":0.0,"t":1727524800}
+{"o":0.0000002081,"h":0.0000002092,"l":0.0000002078,"c":0.0000002081,"v":0.0,"t":1727528400}
+{"o":0.0000002081,"h":0.0000002081,"l":0.0000002068,"c":0.0000002069,"v":0.0,"t":1727532000}
+{"o":0.0000002069,"h":0.0000002084,"l":0.0000002066,"c":0.000000208,"v":4803655.971287,"t":1727535600}
+{"o":0.000000208,"h":0.0000002104,"l":0.0000002076,"c":0.0000002101,"v":13132.757486,"t":1727539200}
+{"o":0.0000002101,"h":0.0000002103,"l":0.000000209,"c":0.0000002099,"v":0.0,"t":1727542800}
+{"o":0.0000002099,"h":0.0000002102,"l":0.0000002091,"c":0.0000002099,"v":84583.029911,"t":1727546400}
+{"o":0.0000002099,"h":0.0000002101,"l":0.0000002094,"c":0.0000002098,"v":0.0,"t":1727550000}
+{"o":0.0000002098,"h":0.0000002102,"l":0.0000002094,"c":0.0000002101,"v":2719.930294,"t":1727553600}
+{"o":0.0000002101,"h":0.0000002113,"l":0.0000002098,"c":0.0000002099,"v":0.0,"t":1727557200}
+{"o":0.0000002099,"h":0.0000002105,"l":0.0000002095,"c":0.0000002099,"v":0.0,"t":1727560800}
+{"o":0.0000002099,"h":0.0000002106,"l":0.0000002095,"c":0.0000002098,"v":0.0,"t":1727564400}
+{"o":0.0000002098,"h":0.0000002105,"l":0.0000002086,"c":0.0000002098,"v":0.0,"t":1727568000}
+{"o":0.0000002098,"h":0.0000002099,"l":0.0000002081,"c":0.0000002082,"v":0.0,"t":1727571600}
+{"o":0.0000002082,"h":0.0000002086,"l":0.0000002072,"c":0.0000002086,"v":0.0,"t":1727575200}
+{"o":0.0000002086,"h":0.0000002095,"l":0.0000002082,"c":0.0000002084,"v":0.0,"t":1727578800}
+{"o":0.0000002084,"h":0.0000002097,"l":0.0000002082,"c":0.0000002091,"v":0.0,"t":1727582400}
+{"o":0.0000002091,"h":0.0000002104,"l":0.0000002079,"c":0.0000002104,"v":2103.662276,"t":1727586000}
+{"o":0.0000002104,"h":0.0000002118,"l":0.00000021,"c":0.0000002115,"v":0.0,"t":1727589600}
+{"o":0.0000002115,"h":0.000000212,"l":0.0000002109,"c":0.0000002115,"v":0.0,"t":1727593200}
+{"o":0.0000002115,"h":0.000000212,"l":0.0000002073,"c":0.0000002081,"v":3000000.0,"t":1727596800}
+{"o":0.0000002081,"h":0.0000002082,"l":0.0000002058,"c":0.0000002065,"v":45575.6088,"t":1727600400}
+{"o":0.0000002065,"h":0.0000002089,"l":0.0000002063,"c":0.0000002065,"v":0.0,"t":1727604000}
+{"o":0.0000002065,"h":0.0000002066,"l":0.0000002055,"c":0.0000002057,"v":0.0,"t":1727607600}
+{"o":0.0000002057,"h":0.0000002065,"l":0.000000205,"c":0.0000002064,"v":0.0,"t":1727611200}
+{"o":0.0000002064,"h":0.0000002073,"l":0.0000002039,"c":0.0000002042,"v":4759756.7433719998,"t":1727614800}
+{"o":0.0000002042,"h":0.000000205,"l":0.0000002002,"c":0.000000201,"v":2351389.963581,"t":1727618400}
+{"o":0.000000201,"h":0.0000002016,"l":0.0000002001,"c":0.0000002005,"v":0.0,"t":1727622000}
+{"o":0.0000002005,"h":0.0000002012,"l":0.0000002002,"c":0.0000002003,"v":0.0,"t":1727625600}
+{"o":0.0000002003,"h":0.0000002004,"l":0.0000001993,"c":0.0000001999,"v":0.0,"t":1727629200}
+{"o":0.0000001999,"h":0.0000002,"l":0.0000001991,"c":0.0000001996,"v":0.0,"t":1727632800}
+{"o":0.0000001996,"h":0.0000001996,"l":0.0000001974,"c":0.0000001977,"v":0.0,"t":1727636400}
+{"o":0.0000001977,"h":0.0000001981,"l":0.0000001961,"c":0.0000001967,"v":0.0,"t":1727640000}
+{"o":0.0000001967,"h":0.0000001976,"l":0.0000001949,"c":0.0000001969,"v":0.0,"t":1727643600}
+{"o":0.0000001969,"h":0.0000001983,"l":0.000000196,"c":0.0000001983,"v":0.0,"t":1727647200}
+{"o":0.0000001983,"h":0.0000001997,"l":0.0000001979,"c":0.0000001989,"v":0.0,"t":1727650800}
+{"o":0.0000001989,"h":0.0000002012,"l":0.0000001982,"c":0.0000001987,"v":0.0,"t":1727654400}
+{"o":0.0000001987,"h":0.0000002007,"l":0.0000001969,"c":0.0000002001,"v":3000000.0,"t":1727658000}
+{"o":0.0000002001,"h":0.0000002018,"l":0.0000001994,"c":0.0000002016,"v":0.0,"t":1727661600}
+{"o":0.0000002016,"h":0.0000002026,"l":0.0000002005,"c":0.0000002015,"v":0.0,"t":1727665200}
+{"o":0.0000002015,"h":0.0000002027,"l":0.0000002014,"c":0.0000002017,"v":0.0,"t":1727668800}
+{"o":0.0000002017,"h":0.000000202,"l":0.0000001961,"c":0.0000001962,"v":33079.203852,"t":1727672400}
+{"o":0.0000001962,"h":0.0000001968,"l":0.0000001955,"c":0.0000001968,"v":0.0,"t":1727676000}
+{"o":0.0000001968,"h":0.0000001968,"l":0.0000001951,"c":0.0000001963,"v":0.0,"t":1727679600}
+{"o":0.0000001963,"h":0.0000001974,"l":0.0000001962,"c":0.0000001968,"v":0.0,"t":1727683200}
+{"o":0.0000001968,"h":0.0000001994,"l":0.0000001967,"c":0.0000001994,"v":0.0,"t":1727686800}
+{"o":0.0000001994,"h":0.0000002009,"l":0.0000001988,"c":0.0000001995,"v":0.0,"t":1727690400}
+{"o":0.0000001995,"h":0.0000002001,"l":0.0000001978,"c":0.0000001978,"v":0.0,"t":1727694000}
+{"o":0.0000001978,"h":0.0000001989,"l":0.0000001962,"c":0.0000001965,"v":0.0,"t":1727697600}
+{"o":0.0000001965,"h":0.0000001986,"l":0.0000001957,"c":0.0000001981,"v":295678.89985,"t":1727701200}
+{"o":0.0000001981,"h":0.0000001996,"l":0.0000001974,"c":0.0000001987,"v":100849.46813,"t":1727704800}
+{"o":0.0000001987,"h":0.0000002016,"l":0.000000198,"c":0.0000002016,"v":0.0,"t":1727708400}
+{"o":0.0000002016,"h":0.0000002017,"l":0.0000002003,"c":0.0000002008,"v":0.0,"t":1727712000}
+{"o":0.0000002008,"h":0.0000002015,"l":0.0000001997,"c":0.0000001997,"v":0.0,"t":1727715600}
+{"o":0.0000001997,"h":0.0000002019,"l":0.0000001996,"c":0.0000002007,"v":0.0,"t":1727719200}
+{"o":0.0000002007,"h":0.0000002017,"l":0.0000002001,"c":0.0000002005,"v":0.0,"t":1727722800}
+{"o":0.0000002005,"h":0.0000002007,"l":0.0000001981,"c":0.0000001983,"v":0.0,"t":1727726400}
+{"o":0.0000001983,"h":0.0000001996,"l":0.000000198,"c":0.0000001995,"v":0.0,"t":1727730000}
+{"o":0.0000001995,"h":0.0000002013,"l":0.0000001991,"c":0.0000002012,"v":0.0,"t":1727733600}
+{"o":0.0000002012,"h":0.0000002048,"l":0.0000002011,"c":0.0000002038,"v":0.0,"t":1727737200}
+{"o":0.0000002038,"h":0.0000002052,"l":0.0000002015,"c":0.0000002017,"v":0.0,"t":1727740800}
+{"o":0.0000002017,"h":0.0000002019,"l":0.000000201,"c":0.0000002015,"v":0.0,"t":1727744400}
+{"o":0.0000002015,"h":0.0000002032,"l":0.0000001964,"c":0.000000197,"v":57670.524509,"t":1727748000}
+{"o":0.000000197,"h":0.0000001972,"l":0.0000001952,"c":0.0000001955,"v":0.0,"t":1727751600}
+{"o":0.0000001955,"h":0.0000001958,"l":0.0000001944,"c":0.0000001947,"v":0.0,"t":1727755200}
+{"o":0.0000001947,"h":0.0000001955,"l":0.0000001945,"c":0.000000195,"v":0.0,"t":1727758800}
+{"o":0.000000195,"h":0.000000195,"l":0.0000001929,"c":0.0000001932,"v":0.0,"t":1727762400}
+{"o":0.0000001932,"h":0.000000194,"l":0.0000001931,"c":0.0000001932,"v":0.0,"t":1727766000}
+{"o":0.0000001932,"h":0.0000001942,"l":0.000000193,"c":0.0000001937,"v":0.0,"t":1727769600}
+{"o":0.0000001937,"h":0.000000194,"l":0.0000001925,"c":0.0000001933,"v":0.0,"t":1727773200}
+{"o":0.0000001933,"h":0.0000001936,"l":0.0000001925,"c":0.0000001928,"v":0.0,"t":1727776800}
+{"o":0.0000001928,"h":0.0000001971,"l":0.0000001926,"c":0.000000197,"v":1482721.347701,"t":1727780400}
+{"o":0.000000197,"h":0.0000001979,"l":0.0000001964,"c":0.0000001976,"v":0.0,"t":1727784000}
+{"o":0.0000001976,"h":0.0000002023,"l":0.0000001918,"c":0.0000001949,"v":108097.462951,"t":1727787600}
+{"o":0.0000001949,"h":0.0000002005,"l":0.0000001939,"c":0.0000001993,"v":854333.753282,"t":1727791200}
+{"o":0.0000001993,"h":0.0000002101,"l":0.0000001991,"c":0.0000002009,"v":0.0,"t":1727794800}
+{"o":0.0000002009,"h":0.0000002052,"l":0.0000002004,"c":0.0000002025,"v":0.0,"t":1727798400}
+{"o":0.0000002025,"h":0.0000002107,"l":0.0000002025,"c":0.0000002036,"v":0.0,"t":1727802000}
+{"o":0.0000002036,"h":0.0000002048,"l":0.000000201,"c":0.0000002039,"v":0.0,"t":1727805600}
+{"o":0.0000002039,"h":0.0000002069,"l":0.0000002034,"c":0.0000002066,"v":0.0,"t":1727809200}
+{"o":0.0000002066,"h":0.0000002112,"l":0.0000002059,"c":0.000000207,"v":0.0,"t":1727812800}
+{"o":0.000000207,"h":0.0000002084,"l":0.0000001953,"c":0.0000001955,"v":874421.7307449999,"t":1727816400}
+{"o":0.0000001955,"h":0.0000001988,"l":0.0000001955,"c":0.0000001976,"v":0.0,"t":1727820000}
+{"o":0.0000001976,"h":0.0000001984,"l":0.0000001966,"c":0.000000197,"v":0.0,"t":1727823600}
+{"o":0.000000197,"h":0.0000001994,"l":0.0000001964,"c":0.0000001978,"v":0.0,"t":1727827200}
+{"o":0.0000001978,"h":0.0000001982,"l":0.0000001954,"c":0.0000001956,"v":0.0,"t":1727830800}
+{"o":0.0000001956,"h":0.0000001962,"l":0.000000194,"c":0.0000001941,"v":0.0,"t":1727834400}
+{"o":0.0000001941,"h":0.0000001962,"l":0.0000001931,"c":0.0000001959,"v":2242319.5909239999,"t":1727838000}
+{"o":0.0000001959,"h":0.0000001969,"l":0.0000001959,"c":0.0000001967,"v":0.0,"t":1727841600}
+{"o":0.0000001967,"h":0.0000001973,"l":0.000000196,"c":0.0000001967,"v":0.0,"t":1727845200}
+{"o":0.0000001967,"h":0.0000001971,"l":0.0000001931,"c":0.0000001944,"v":0.0,"t":1727848800}
+{"o":0.0000001944,"h":0.0000001953,"l":0.0000001939,"c":0.0000001952,"v":0.0,"t":1727852400}
+{"o":0.0000001952,"h":0.000000196,"l":0.0000001942,"c":0.0000001948,"v":0.0,"t":1727856000}
+{"o":0.0000001948,"h":0.0000001979,"l":0.0000001934,"c":0.0000001962,"v":58718.068663,"t":1727859600}
+{"o":0.0000001962,"h":0.0000001967,"l":0.0000001946,"c":0.0000001965,"v":0.0,"t":1727863200}
+{"o":0.0000001965,"h":0.0000001974,"l":0.0000001954,"c":0.0000001961,"v":0.0,"t":1727866800}
+{"o":0.0000001961,"h":0.0000001995,"l":0.000000196,"c":0.000000199,"v":0.0,"t":1727870400}
+{"o":0.000000199,"h":0.0000002007,"l":0.0000001959,"c":0.0000001963,"v":0.0,"t":1727874000}
+{"o":0.0000001963,"h":0.0000001974,"l":0.0000001949,"c":0.0000001972,"v":0.0,"t":1727877600}
+{"o":0.0000001972,"h":0.0000001973,"l":0.000000194,"c":0.0000001942,"v":0.0,"t":1727881200}
+{"o":0.0000001942,"h":0.0000001971,"l":0.000000193,"c":0.0000001969,"v":107514.983603,"t":1727884800}
+{"o":0.0000001969,"h":0.0000001986,"l":0.0000001965,"c":0.0000001974,"v":0.0,"t":1727888400}
+{"o":0.0000001974,"h":0.0000002024,"l":0.0000001972,"c":0.0000002022,"v":0.0,"t":1727892000}
+{"o":0.0000002022,"h":0.0000002115,"l":0.0000002014,"c":0.0000002055,"v":0.0,"t":1727895600}
+{"o":0.0000002055,"h":0.0000002075,"l":0.0000001906,"c":0.0000001915,"v":203456.181238,"t":1727899200}
+{"o":0.0000001915,"h":0.000000193,"l":0.0000001906,"c":0.0000001916,"v":0.0,"t":1727902800}
+{"o":0.0000001916,"h":0.0000001935,"l":0.0000001905,"c":0.0000001905,"v":0.0,"t":1727906400}
+{"o":0.0000001905,"h":0.0000001924,"l":0.0000001904,"c":0.0000001924,"v":0.0,"t":1727910000}
+{"o":0.0000001924,"h":0.0000001945,"l":0.0000001907,"c":0.0000001917,"v":0.0,"t":1727913600}
+{"o":0.0000001917,"h":0.0000001918,"l":0.0000001898,"c":0.0000001907,"v":0.0,"t":1727917200}
+{"o":0.0000001907,"h":0.0000001957,"l":0.0000001894,"c":0.0000001945,"v":107514.983603,"t":1727920800}
+{"o":0.0000001945,"h":0.000000195,"l":0.0000001932,"c":0.0000001933,"v":0.0,"t":1727924400}
+{"o":0.0000001933,"h":0.0000001947,"l":0.0000001933,"c":0.0000001944,"v":0.0,"t":1727928000}
+{"o":0.0000001944,"h":0.0000001959,"l":0.000000194,"c":0.0000001955,"v":0.0,"t":1727931600}
+{"o":0.0000001955,"h":0.0000001958,"l":0.0000001942,"c":0.0000001949,"v":0.0,"t":1727935200}
+{"o":0.0000001949,"h":0.0000001974,"l":0.0000001943,"c":0.0000001973,"v":0.0,"t":1727938800}
+{"o":0.0000001973,"h":0.0000002034,"l":0.0000001971,"c":0.0000002029,"v":0.0,"t":1727942400}
+{"o":0.0000002029,"h":0.0000002042,"l":0.0000001995,"c":0.0000002011,"v":0.0,"t":1727946000}
+{"o":0.0000002011,"h":0.0000002019,"l":0.0000001997,"c":0.0000001998,"v":0.0,"t":1727949600}
+{"o":0.0000001998,"h":0.0000002019,"l":0.0000001994,"c":0.0000002017,"v":0.0,"t":1727953200}
+{"o":0.0000002017,"h":0.0000002041,"l":0.0000002016,"c":0.0000002029,"v":0.0,"t":1727956800}
+{"o":0.0000002029,"h":0.0000002054,"l":0.0000002011,"c":0.0000002016,"v":0.0,"t":1727960400}
+{"o":0.0000002016,"h":0.0000002051,"l":0.0000001993,"c":0.000000205,"v":0.0,"t":1727964000}
+{"o":0.000000205,"h":0.0000002074,"l":0.000000193,"c":0.0000001937,"v":511894.146086,"t":1727967600}
+{"o":0.0000001937,"h":0.0000001965,"l":0.0000001922,"c":0.0000001945,"v":0.0,"t":1727971200}
+{"o":0.0000001945,"h":0.0000001959,"l":0.0000001921,"c":0.0000001931,"v":0.0,"t":1727974800}
+{"o":0.0000001931,"h":0.0000001943,"l":0.0000001917,"c":0.0000001929,"v":0.0,"t":1727978400}
+{"o":0.0000001929,"h":0.0000001944,"l":0.000000191,"c":0.0000001911,"v":0.0,"t":1727982000}
+{"o":0.0000001911,"h":0.0000001931,"l":0.0000001904,"c":0.0000001928,"v":0.0,"t":1727985600}
+{"o":0.0000001928,"h":0.0000001941,"l":0.0000001913,"c":0.0000001915,"v":0.0,"t":1727989200}
+{"o":0.0000001915,"h":0.0000001925,"l":0.000000191,"c":0.0000001917,"v":0.0,"t":1727992800}
+{"o":0.0000001917,"h":0.0000001932,"l":0.000000191,"c":0.000000192,"v":0.0,"t":1727996400}
+{"o":0.000000192,"h":0.0000001931,"l":0.0000001911,"c":0.000000193,"v":0.0,"t":1728000000}
+{"o":0.000000193,"h":0.0000001968,"l":0.0000001894,"c":0.0000001938,"v":86431.176828,"t":1728003600}
+{"o":0.0000001938,"h":0.0000001949,"l":0.0000001933,"c":0.0000001945,"v":0.0,"t":1728007200}
+{"o":0.0000001945,"h":0.0000001956,"l":0.0000001943,"c":0.0000001948,"v":0.0,"t":1728010800}
+{"o":0.0000001948,"h":0.0000001948,"l":0.0000001934,"c":0.0000001942,"v":0.0,"t":1728014400}
+{"o":0.0000001942,"h":0.0000001945,"l":0.0000001917,"c":0.0000001921,"v":0.0,"t":1728018000}
+{"o":0.0000001921,"h":0.0000001933,"l":0.0000001916,"c":0.0000001931,"v":0.0,"t":1728021600}
+{"o":0.0000001931,"h":0.0000001935,"l":0.0000001914,"c":0.0000001916,"v":0.0,"t":1728025200}
+{"o":0.0000001916,"h":0.0000001922,"l":0.0000001897,"c":0.0000001911,"v":0.0,"t":1728028800}
+{"o":0.0000001911,"h":0.0000001934,"l":0.0000001904,"c":0.0000001931,"v":2363398.1829059999,"t":1728032400}
+{"o":0.0000001931,"h":0.000000194,"l":0.0000001924,"c":0.0000001937,"v":0.0,"t":1728036000}
+{"o":0.0000001937,"h":0.0000001937,"l":0.0000001926,"c":0.0000001927,"v":0.0,"t":1728039600}
+{"o":0.0000001927,"h":0.0000001939,"l":0.0000001898,"c":0.0000001898,"v":0.0,"t":1728043200}
+{"o":0.0000001898,"h":0.0000001923,"l":0.0000001892,"c":0.0000001912,"v":0.0,"t":1728046800}
+{"o":0.0000001912,"h":0.0000001955,"l":0.0000001912,"c":0.000000193,"v":0.0,"t":1728050400}
+{"o":0.000000193,"h":0.0000001931,"l":0.0000001894,"c":0.0000001896,"v":0.0,"t":1728054000}
+{"o":0.0000001896,"h":0.0000001903,"l":0.0000001861,"c":0.0000001876,"v":0.0,"t":1728057600}
+{"o":0.0000001876,"h":0.0000001894,"l":0.0000001874,"c":0.0000001891,"v":0.0,"t":1728061200}
+{"o":0.0000001891,"h":0.0000001897,"l":0.0000001876,"c":0.0000001876,"v":0.0,"t":1728064800}
+{"o":0.0000001876,"h":0.0000001881,"l":0.0000001868,"c":0.0000001876,"v":0.0,"t":1728068400}
+{"o":0.0000001876,"h":0.000000189,"l":0.0000001867,"c":0.0000001878,"v":0.0,"t":1728072000}
+{"o":0.0000001878,"h":0.0000001884,"l":0.0000001867,"c":0.000000188,"v":0.0,"t":1728075600}
+{"o":0.000000188,"h":0.0000001924,"l":0.0000001875,"c":0.0000001919,"v":22614.140838,"t":1728079200}
+{"o":0.0000001919,"h":0.0000001927,"l":0.0000001912,"c":0.0000001915,"v":0.0,"t":1728082800}
+{"o":0.0000001915,"h":0.0000001917,"l":0.0000001904,"c":0.0000001904,"v":0.0,"t":1728086400}
+{"o":0.0000001904,"h":0.000000192,"l":0.0000001904,"c":0.0000001911,"v":0.0,"t":1728090000}
+{"o":0.0000001911,"h":0.0000001929,"l":0.0000001908,"c":0.0000001926,"v":0.0,"t":1728093600}
+{"o":0.0000001926,"h":0.0000001936,"l":0.000000191,"c":0.0000001917,"v":201476.630216,"t":1728097200}
+{"o":0.0000001917,"h":0.0000001929,"l":0.0000001905,"c":0.0000001911,"v":0.0,"t":1728100800}
+{"o":0.0000001911,"h":0.0000001912,"l":0.0000001894,"c":0.0000001895,"v":0.0,"t":1728104400}
+{"o":0.0000001895,"h":0.0000001902,"l":0.0000001883,"c":0.0000001885,"v":0.0,"t":1728108000}
+{"o":0.0000001885,"h":0.0000001924,"l":0.0000001881,"c":0.0000001909,"v":2309378.2723079999,"t":1728111600}
+{"o":0.0000001909,"h":0.0000001911,"l":0.0000001895,"c":0.0000001902,"v":0.0,"t":1728115200}
+{"o":0.0000001902,"h":0.0000001902,"l":0.0000001892,"c":0.0000001894,"v":4308.655597,"t":1728118800}
+{"o":0.0000001894,"h":0.0000001918,"l":0.0000001894,"c":0.0000001904,"v":0.0,"t":1728122400}
+{"o":0.0000001904,"h":0.0000001913,"l":0.00000019,"c":0.000000191,"v":572.099463,"t":1728126000}
+{"o":0.000000191,"h":0.0000001912,"l":0.0000001902,"c":0.0000001903,"v":0.0,"t":1728129600}
+{"o":0.0000001903,"h":0.000000192,"l":0.0000001901,"c":0.000000192,"v":0.0,"t":1728133200}
+{"o":0.000000192,"h":0.0000001923,"l":0.0000001885,"c":0.0000001896,"v":48934.366347,"t":1728136800}
+{"o":0.0000001896,"h":0.0000001904,"l":0.0000001893,"c":0.0000001899,"v":0.0,"t":1728140400}
+{"o":0.0000001899,"h":0.0000001909,"l":0.0000001897,"c":0.0000001908,"v":0.0,"t":1728144000}
+{"o":0.0000001908,"h":0.0000001909,"l":0.0000001899,"c":0.0000001901,"v":0.0,"t":1728147600}
+{"o":0.0000001901,"h":0.0000001917,"l":0.0000001885,"c":0.0000001893,"v":200000.0,"t":1728151200}
+{"o":0.0000001893,"h":0.0000001897,"l":0.0000001884,"c":0.0000001893,"v":124295.980923,"t":1728154800}
+{"o":0.0000001893,"h":0.0000001912,"l":0.0000001892,"c":0.0000001912,"v":12127.273439,"t":1728158400}
+{"o":0.0000001912,"h":0.0000001912,"l":0.0000001896,"c":0.0000001903,"v":0.0,"t":1728162000}
+{"o":0.0000001903,"h":0.0000001904,"l":0.0000001886,"c":0.0000001886,"v":0.0,"t":1728165600}
+{"o":0.0000001886,"h":0.0000001894,"l":0.0000001886,"c":0.0000001891,"v":0.0,"t":1728169200}
+{"o":0.0000001891,"h":0.0000001899,"l":0.0000001889,"c":0.0000001895,"v":0.0,"t":1728172800}
+{"o":0.0000001895,"h":0.0000001897,"l":0.0000001879,"c":0.0000001879,"v":0.0,"t":1728176400}
+{"o":0.0000001879,"h":0.0000001887,"l":0.0000001878,"c":0.0000001883,"v":0.0,"t":1728180000}
+{"o":0.0000001883,"h":0.0000001896,"l":0.0000001872,"c":0.0000001895,"v":57628.980411,"t":1728183600}
+{"o":0.0000001895,"h":0.0000001903,"l":0.0000001889,"c":0.0000001899,"v":0.0,"t":1728187200}
+{"o":0.0000001899,"h":0.0000001902,"l":0.0000001882,"c":0.0000001885,"v":177953.913164,"t":1728190800}
+{"o":0.0000001885,"h":0.0000001887,"l":0.0000001876,"c":0.000000188,"v":0.0,"t":1728194400}
+{"o":0.000000188,"h":0.0000001883,"l":0.0000001875,"c":0.0000001881,"v":0.0,"t":1728198000}
+{"o":0.0000001881,"h":0.0000001885,"l":0.000000187,"c":0.0000001876,"v":0.0,"t":1728201600}
+{"o":0.0000001876,"h":0.0000001877,"l":0.0000001864,"c":0.0000001871,"v":0.0,"t":1728205200}
+{"o":0.0000001871,"h":0.0000001904,"l":0.0000001867,"c":0.0000001902,"v":716154.6483220001,"t":1728208800}
+{"o":0.0000001902,"h":0.0000001903,"l":0.000000189,"c":0.0000001895,"v":0.0,"t":1728212400}
+{"o":0.0000001895,"h":0.0000001896,"l":0.0000001887,"c":0.0000001888,"v":0.0,"t":1728216000}
+{"o":0.0000001888,"h":0.000000189,"l":0.0000001882,"c":0.000000189,"v":0.0,"t":1728219600}
+{"o":0.000000189,"h":0.0000001894,"l":0.0000001862,"c":0.0000001865,"v":0.0,"t":1728223200}
+{"o":0.0000001865,"h":0.0000001887,"l":0.0000001861,"c":0.0000001869,"v":0.0,"t":1728226800}
+{"o":0.0000001869,"h":0.0000001884,"l":0.0000001863,"c":0.0000001884,"v":0.0,"t":1728230400}
+{"o":0.0000001884,"h":0.0000001884,"l":0.0000001874,"c":0.0000001881,"v":0.0,"t":1728234000}
+{"o":0.0000001881,"h":0.0000001936,"l":0.0000001869,"c":0.0000001925,"v":5191481.1264979998,"t":1728237600}
+{"o":0.0000001925,"h":0.0000001941,"l":0.0000001917,"c":0.0000001939,"v":1000000.0,"t":1728241200}
+{"o":0.0000031581,"h":0.0000032722,"l":0.0000031354,"c":0.0000031581,"v":1959294.4406680001,"t":1721044800}
+{"o":0.0000031581,"h":0.0000032934,"l":0.0000030744,"c":0.0000032573,"v":3497575.055925,"t":1721048400}
+{"o":0.0000032573,"h":0.0000033092,"l":0.0000027113,"c":0.0000028978,"v":15392464.1246009953,"t":1721052000}
+{"o":0.0000028978,"h":0.0000032907,"l":0.0000028596,"c":0.0000032438,"v":10926830.1447789986,"t":1721055600}
+{"o":0.0000032438,"h":0.0000034102,"l":0.0000032008,"c":0.0000033805,"v":2785721.1419639997,"t":1721059200}
+{"o":0.0000033805,"h":0.0000035143,"l":0.0000032401,"c":0.0000034269,"v":9893724.7548849992,"t":1721062800}
+{"o":0.0000034269,"h":0.0000034496,"l":0.0000031335,"c":0.0000031519,"v":5022552.72272,"t":1721066400}
+{"o":0.0000031519,"h":0.0000031743,"l":0.0000024992,"c":0.0000025288,"v":11973920.9840139989,"t":1721070000}
+{"o":0.0000025288,"h":0.0000025459,"l":0.0000023859,"c":0.0000024324,"v":6131248.7789400006,"t":1721073600}
+{"o":0.0000024324,"h":0.0000024686,"l":0.0000023479,"c":0.0000023704,"v":2451277.354464001,"t":1721077200}
+{"o":0.0000023704,"h":0.0000023843,"l":0.0000022627,"c":0.0000023338,"v":3240208.2708320003,"t":1721080800}
+{"o":0.0000023338,"h":0.0000023466,"l":0.0000022978,"c":0.0000023135,"v":876493.4405749999,"t":1721084400}
+{"o":0.0000023135,"h":0.0000025104,"l":0.0000022595,"c":0.000002289,"v":8990195.8066530023,"t":1721088000}
+{"o":0.000002289,"h":0.0000022987,"l":0.0000020592,"c":0.000002064,"v":7002025.970815002,"t":1721091600}
+{"o":0.000002064,"h":0.0000020897,"l":0.0000019751,"c":0.0000020296,"v":5280446.8476639995,"t":1721095200}
+{"o":0.0000020296,"h":0.0000020355,"l":0.0000018979,"c":0.0000019005,"v":6532803.3358480018,"t":1721098800}
+{"o":0.0000019005,"h":0.0000019067,"l":0.0000017119,"c":0.000001717,"v":6960108.6339849997,"t":1721102400}
+{"o":0.000001717,"h":0.000001789,"l":0.0000015964,"c":0.0000016306,"v":4533592.8923969995,"t":1721106000}
+{"o":0.0000016306,"h":0.0000016697,"l":0.0000015937,"c":0.0000016252,"v":913913.0001050001,"t":1721109600}
+{"o":0.0000016252,"h":0.0000016658,"l":0.0000016065,"c":0.000001656,"v":1557070.9191769997,"t":1721113200}
+{"o":0.000001656,"h":0.0000016768,"l":0.0000016003,"c":0.00000162,"v":1400393.6765699999,"t":1721116800}
+{"o":0.00000162,"h":0.0000016395,"l":0.0000015307,"c":0.0000015501,"v":10081917.081789,"t":1721120400}
+{"o":0.0000015501,"h":0.0000015815,"l":0.0000013435,"c":0.0000015385,"v":32214136.3314240053,"t":1721124000}
+{"o":0.0000015385,"h":0.0000016359,"l":0.0000015272,"c":0.0000016118,"v":5954561.2493189992,"t":1721127600}
+{"o":0.0000016118,"h":0.0000016391,"l":0.000001523,"c":0.0000015551,"v":4335898.5174000002,"t":1721131200}
+{"o":0.0000015551,"h":0.0000015579,"l":0.0000013336,"c":0.0000013634,"v":25788167.626237005,"t":1721134800}
+{"o":0.0000013634,"h":0.0000015016,"l":0.0000013557,"c":0.0000014374,"v":10016028.8388710003,"t":1721138400}
+{"o":0.0000014374,"h":0.000001631,"l":0.0000013747,"c":0.0000015535,"v":16155036.798035996,"t":1721142000}
+{"o":0.0000015535,"h":0.0000015725,"l":0.0000014796,"c":0.0000014876,"v":3249527.5596790002,"t":1721145600}
+{"o":0.0000014876,"h":0.000001506,"l":0.0000014734,"c":0.0000014772,"v":504039.276049,"t":1721149200}
+{"o":0.0000014772,"h":0.0000015165,"l":0.0000014749,"c":0.0000014903,"v":860381.6429029999,"t":1721152800}
+{"o":0.0000014903,"h":0.0000015044,"l":0.00000132,"c":0.0000013248,"v":9490485.6508460008,"t":1721156400}
+{"o":0.0000013248,"h":0.0000013554,"l":0.0000012627,"c":0.0000012809,"v":6329485.0972410003,"t":1721160000}
+{"o":0.0000012809,"h":0.0000012826,"l":0.000001267,"c":0.0000012749,"v":184290.914501,"t":1721163600}
+{"o":0.0000012749,"h":0.0000012867,"l":0.0000012673,"c":0.0000012735,"v":85932.872632,"t":1721167200}
+{"o":0.0000012735,"h":0.0000013012,"l":0.0000012588,"c":0.0000012942,"v":1006564.292863,"t":1721170800}
+{"o":0.0000012942,"h":0.000001404,"l":0.000001286,"c":0.0000013901,"v":6398366.3795800004,"t":1721174400}
+{"o":0.0000013901,"h":0.0000015283,"l":0.0000013047,"c":0.0000013736,"v":21562134.2094619982,"t":1721178000}
+{"o":0.0000013736,"h":0.0000013812,"l":0.0000013652,"c":0.0000013768,"v":159282.206228,"t":1721181600}
+{"o":0.0000013768,"h":0.0000014966,"l":0.0000013598,"c":0.0000014821,"v":6506129.3055980019,"t":1721185200}
+{"o":0.0000014821,"h":0.0000015103,"l":0.0000014595,"c":0.0000015001,"v":3146746.4942310001,"t":1721188800}
+{"o":0.0000015001,"h":0.0000015041,"l":0.0000014889,"c":0.0000014997,"v":72994.382911,"t":1721192400}
+{"o":0.0000014997,"h":0.0000016225,"l":0.0000014924,"c":0.0000016197,"v":5335931.904205,"t":1721196000}
+{"o":0.0000016197,"h":0.0000016313,"l":0.0000015497,"c":0.00000157,"v":2998547.2668559994,"t":1721199600}
+{"o":0.00000157,"h":0.0000015805,"l":0.00000153,"c":0.0000015374,"v":284127.884584,"t":1721203200}
+{"o":0.0000015374,"h":0.0000017426,"l":0.0000015221,"c":0.0000017143,"v":16237422.1956670005,"t":1721206800}
+{"o":0.0000017143,"h":0.0000017437,"l":0.0000015753,"c":0.0000016148,"v":16506639.7250219975,"t":1721210400}
+{"o":0.0000016148,"h":0.0000017284,"l":0.000001602,"c":0.0000017223,"v":6641311.3857820006,"t":1721214000}
+{"o":0.0000017223,"h":0.0000017742,"l":0.0000017153,"c":0.0000017554,"v":2054891.4838579998,"t":1721217600}
+{"o":0.0000017554,"h":0.0000017814,"l":0.0000017325,"c":0.0000017349,"v":287883.422014,"t":1721221200}
+{"o":0.0000017349,"h":0.0000018588,"l":0.0000017332,"c":0.0000018035,"v":5410348.4802720007,"t":1721224800}
+{"o":0.0000018035,"h":0.0000021156,"l":0.0000018,"c":0.0000020722,"v":9678943.5191040002,"t":1721228400}
+{"o":0.0000020722,"h":0.000002362,"l":0.0000020699,"c":0.0000021618,"v":24388008.5464290157,"t":1721232000}
+{"o":0.0000021618,"h":0.0000024694,"l":0.0000021138,"c":0.0000024265,"v":21723049.4671490006,"t":1721235600}
+{"o":0.0000024265,"h":0.0000039641,"l":0.0000024082,"c":0.0000039434,"v":64866247.6845140159,"t":1721239200}
+{"o":0.0000039434,"h":0.0000064201,"l":0.0000039228,"c":0.0000045154,"v":69398113.9330440015,"t":1721242800}
+{"o":0.0000045154,"h":0.0000045392,"l":0.0000040821,"c":0.0000041199,"v":6989760.5716679972,"t":1721246400}
+{"o":0.0000041199,"h":0.0000044425,"l":0.000003794,"c":0.0000038334,"v":9908881.0111229979,"t":1721250000}
+{"o":0.0000038334,"h":0.0000085405,"l":0.0000038066,"c":0.0000060463,"v":128042358.7588099241,"t":1721253600}
+{"o":0.0000060463,"h":0.0000068377,"l":0.0000056392,"c":0.000006542,"v":19780429.4853870012,"t":1721257200}
+{"o":0.000006542,"h":0.0000065443,"l":0.0000044146,"c":0.0000046636,"v":29429650.9340420067,"t":1721260800}
+{"o":0.0000046636,"h":0.0000046883,"l":0.0000039502,"c":0.000003992,"v":20934675.2720879912,"t":1721264400}
+{"o":0.000003992,"h":0.0000041301,"l":0.0000039205,"c":0.0000039935,"v":3100895.6049370002,"t":1721268000}
+{"o":0.0000039935,"h":0.0000046716,"l":0.0000039032,"c":0.0000046293,"v":12671986.9415910002,"t":1721271600}
+{"o":0.0000046293,"h":0.0000048218,"l":0.0000044487,"c":0.0000045018,"v":5838327.0565909995,"t":1721275200}
+{"o":0.0000045018,"h":0.0000047647,"l":0.00000445,"c":0.0000047022,"v":2981690.4456829997,"t":1721278800}
+{"o":0.0000047022,"h":0.0000047942,"l":0.0000046325,"c":0.0000047455,"v":1944068.6398110003,"t":1721282400}
+{"o":0.0000047455,"h":0.0000049655,"l":0.0000047419,"c":0.0000048053,"v":3744872.0135459998,"t":1721286000}
+{"o":0.0000048053,"h":0.0000048442,"l":0.000003942,"c":0.0000039692,"v":9000069.3555200007,"t":1721289600}
+{"o":0.0000039692,"h":0.0000043592,"l":0.0000039509,"c":0.00000428,"v":6227396.9436260005,"t":1721293200}
+{"o":0.00000428,"h":0.0000045241,"l":0.00000428,"c":0.0000044207,"v":2601464.1697539999,"t":1721296800}
+{"o":0.0000044207,"h":0.0000048916,"l":0.0000044085,"c":0.0000048324,"v":10524855.0922659989,"t":1721300400}
+{"o":0.0000048324,"h":0.0000048691,"l":0.0000043683,"c":0.0000043831,"v":5196137.1596789993,"t":1721304000}
+{"o":0.0000043831,"h":0.0000044136,"l":0.0000031853,"c":0.0000036054,"v":37517626.5245990008,"t":1721307600}
+{"o":0.0000036054,"h":0.00000504,"l":0.0000035861,"c":0.000005011,"v":19781191.9453870021,"t":1721311200}
+{"o":0.000005011,"h":0.0000062636,"l":0.0000049249,"c":0.0000058949,"v":32815864.440638002,"t":1721314800}
+{"o":0.0000058949,"h":0.0000059446,"l":0.0000046432,"c":0.0000050237,"v":17477027.0002879985,"t":1721318400}
+{"o":0.0000050237,"h":0.0000053497,"l":0.0000048667,"c":0.0000053418,"v":7108698.893184999,"t":1721322000}
+{"o":0.0000053418,"h":0.0000074122,"l":0.0000052348,"c":0.000007342,"v":28114678.3320930004,"t":1721325600}
+{"o":0.000007342,"h":0.0000079686,"l":0.0000063152,"c":0.0000067865,"v":18280463.9667480104,"t":1721329200}
+{"o":0.0000067865,"h":0.0000070457,"l":0.0000058118,"c":0.0000060646,"v":18274292.3402660079,"t":1721332800}
+{"o":0.0000060646,"h":0.000006086,"l":0.0000049117,"c":0.0000051356,"v":24639897.6809310056,"t":1721336400}
+{"o":0.0000051356,"h":0.0000168191,"l":0.0000050187,"c":0.0000110976,"v":149277299.7357711196,"t":1721340000}
+{"o":0.0000110976,"h":0.0000171812,"l":0.000010015,"c":0.0000136541,"v":64962735.1810249686,"t":1721343600}
+{"o":0.0000136541,"h":0.0000142647,"l":0.0000092267,"c":0.000009469,"v":38540622.6433460116,"t":1721347200}
+{"o":0.000009469,"h":0.0000121142,"l":0.0000094161,"c":0.0000096108,"v":31164956.6373720318,"t":1721350800}
+{"o":0.0000096108,"h":0.0000108842,"l":0.0000090974,"c":0.0000107567,"v":23385037.6392499991,"t":1721354400}
+{"o":0.0000107567,"h":0.0000107598,"l":0.0000091678,"c":0.000009192,"v":6967528.9365250021,"t":1721358000}
+{"o":0.000009192,"h":0.0000109288,"l":0.0000086575,"c":0.0000108122,"v":16169760.2235560063,"t":1721361600}
+{"o":0.0000108122,"h":0.0000122905,"l":0.0000097533,"c":0.0000113523,"v":15163558.3291019909,"t":1721365200}
+{"o":0.0000113523,"h":0.0000119133,"l":0.0000098654,"c":0.0000113371,"v":21933524.2759589963,"t":1721368800}
+{"o":0.0000113371,"h":0.0000118245,"l":0.0000102886,"c":0.0000105707,"v":9326313.6797299981,"t":1721372400}
+{"o":0.0000105707,"h":0.0000109219,"l":0.0000103712,"c":0.0000106109,"v":1311454.1044339999,"t":1721376000}
+{"o":0.0000106109,"h":0.0000107881,"l":0.0000103861,"c":0.0000106819,"v":1475818.8527200001,"t":1721379600}
+{"o":0.0000106819,"h":0.0000107671,"l":0.0000095584,"c":0.0000096289,"v":3422642.0105470004,"t":1721383200}
+{"o":0.0000096289,"h":0.0000118737,"l":0.000009537,"c":0.0000118064,"v":9430136.9675729927,"t":1721386800}
+{"o":0.0000118064,"h":0.0000148986,"l":0.000011688,"c":0.0000147542,"v":12963113.4407130051,"t":1721390400}
+{"o":0.0000147542,"h":0.0000156292,"l":0.0000094348,"c":0.0000103497,"v":66609919.2751909718,"t":1721394000}
+{"o":0.0000103497,"h":0.0000121408,"l":0.0000098195,"c":0.0000118653,"v":15650975.4633939955,"t":1721397600}
+{"o":0.0000118653,"h":0.0000119857,"l":0.0000099824,"c":0.0000105609,"v":10597216.2140480001,"t":1721401200}
+{"o":0.0000105609,"h":0.000010565,"l":0.0000079909,"c":0.0000087381,"v":36548964.9774360061,"t":1721404800}
+{"o":0.0000087381,"h":0.0000090068,"l":0.0000074731,"c":0.0000076775,"v":29444141.0809019916,"t":1721408400}
+{"o":0.0000076775,"h":0.0000077787,"l":0.000005938,"c":0.0000061921,"v":39634229.2862620354,"t":1721412000}
+{"o":0.0000061921,"h":0.0000063624,"l":0.0000051854,"c":0.0000052587,"v":30931927.7592519894,"t":1721415600}
+{"o":0.0000052587,"h":0.0000062873,"l":0.0000051045,"c":0.0000054142,"v":38086139.5826839805,"t":1721419200}
+{"o":0.0000054142,"h":0.000005482,"l":0.0000046962,"c":0.0000050173,"v":14817229.657735005,"t":1721422800}
+{"o":0.0000050173,"h":0.0000054654,"l":0.0000047595,"c":0.0000053308,"v":12605020.2939460073,"t":1721426400}
+{"o":0.0000053308,"h":0.0000056535,"l":0.0000050417,"c":0.0000050602,"v":12192489.7537980005,"t":1721430000}
+{"o":0.0000050602,"h":0.0000052001,"l":0.0000045761,"c":0.0000050441,"v":15453846.2005070038,"t":1721433600}
+{"o":0.0000050441,"h":0.0000050571,"l":0.0000047278,"c":0.0000047504,"v":2833517.536727,"t":1721437200}
+{"o":0.0000047504,"h":0.0000048902,"l":0.0000046771,"c":0.000004831,"v":4182651.240586,"t":1721440800}
+{"o":0.000004831,"h":0.0000053753,"l":0.0000048151,"c":0.0000052258,"v":10453267.3142249919,"t":1721444400}
+{"o":0.0000052258,"h":0.0000057913,"l":0.0000051568,"c":0.0000055014,"v":8963724.1400610059,"t":1721448000}
+{"o":0.0000055014,"h":0.0000055492,"l":0.0000052804,"c":0.0000054062,"v":2340391.3489160002,"t":1721451600}
+{"o":0.0000054062,"h":0.0000054347,"l":0.0000051105,"c":0.000005144,"v":3908682.9478669995,"t":1721455200}
+{"o":0.000005144,"h":0.0000052243,"l":0.0000050298,"c":0.0000050559,"v":1748902.5760529996,"t":1721458800}
+{"o":0.0000050559,"h":0.0000051968,"l":0.0000050314,"c":0.0000051629,"v":1027628.798681,"t":1721462400}
+{"o":0.0000051629,"h":0.0000055708,"l":0.0000051203,"c":0.0000054364,"v":4284908.4972749986,"t":1721466000}
+{"o":0.0000054364,"h":0.0000062841,"l":0.0000053721,"c":0.0000062761,"v":6519625.672421,"t":1721469600}
+{"o":0.0000062761,"h":0.0000063775,"l":0.0000062287,"c":0.0000063216,"v":845594.064894,"t":1721473200}
+{"o":0.0000063216,"h":0.0000064096,"l":0.0000057939,"c":0.0000058109,"v":4187718.1244429993,"t":1721476800}
+{"o":0.0000058109,"h":0.0000058499,"l":0.0000056011,"c":0.0000056333,"v":1405830.4681530006,"t":1721480400}
+{"o":0.0000056333,"h":0.0000071085,"l":0.0000055556,"c":0.0000067596,"v":19289897.8934760056,"t":1721484000}
+{"o":0.0000067596,"h":0.0000070382,"l":0.0000065177,"c":0.0000065375,"v":5346270.281831,"t":1721487600}
+{"o":0.0000065375,"h":0.0000065473,"l":0.0000060555,"c":0.000006307,"v":4667504.1386890002,"t":1721491200}
+{"o":0.000006307,"h":0.000006439,"l":0.0000058106,"c":0.0000061361,"v":7385147.8297630018,"t":1721494800}
+{"o":0.0000061361,"h":0.0000061946,"l":0.0000060102,"c":0.0000061022,"v":1069365.531834,"t":1721498400}
+{"o":0.0000061022,"h":0.0000061513,"l":0.0000048964,"c":0.0000049895,"v":26355141.5123909973,"t":1721502000}
+{"o":0.0000049895,"h":0.0000051337,"l":0.0000047127,"c":0.0000047241,"v":8950794.9467069991,"t":1721505600}
+{"o":0.0000047241,"h":0.0000047584,"l":0.0000041379,"c":0.000004381,"v":14867493.8510990068,"t":1721509200}
+{"o":0.000004381,"h":0.0000046792,"l":0.0000039044,"c":0.0000041125,"v":12471318.9243499991,"t":1721512800}
+{"o":0.0000041125,"h":0.0000043837,"l":0.0000039738,"c":0.0000043116,"v":13488633.7634829991,"t":1721516400}
+{"o":0.0000043116,"h":0.0000043519,"l":0.0000038268,"c":0.0000038872,"v":12689526.7553250026,"t":1721520000}
+{"o":0.0000038872,"h":0.0000045705,"l":0.0000038464,"c":0.0000044973,"v":8052632.0359959994,"t":1721523600}
+{"o":0.0000044973,"h":0.0000047663,"l":0.0000044263,"c":0.0000045537,"v":9018702.1980680022,"t":1721527200}
+{"o":0.0000045537,"h":0.0000046414,"l":0.0000045297,"c":0.0000046383,"v":983436.447575,"t":1721530800}
+{"o":0.0000046383,"h":0.0000046589,"l":0.0000045979,"c":0.0000046151,"v":76916.938289,"t":1721534400}
+{"o":0.0000046151,"h":0.0000046473,"l":0.0000045368,"c":0.0000045853,"v":1156564.5332000002,"t":1721538000}
+{"o":0.0000045853,"h":0.0000048378,"l":0.0000044571,"c":0.0000045624,"v":10080957.9246609993,"t":1721541600}
+{"o":0.0000045624,"h":0.0000045717,"l":0.0000038013,"c":0.0000041109,"v":20065484.5351669975,"t":1721545200}
+{"o":0.0000041109,"h":0.0000042241,"l":0.000004051,"c":0.0000041552,"v":2722419.7885509999,"t":1721548800}
+{"o":0.0000041552,"h":0.000004346,"l":0.0000040498,"c":0.0000043111,"v":3888820.6147800004,"t":1721552400}
+{"o":0.0000043111,"h":0.0000050954,"l":0.0000043032,"c":0.0000048084,"v":12092671.1810740009,"t":1721556000}
+{"o":0.0000048084,"h":0.0000049414,"l":0.0000046295,"c":0.0000046319,"v":3218243.136442,"t":1721559600}
+{"o":0.0000046319,"h":0.0000052867,"l":0.0000046178,"c":0.0000051079,"v":8866732.4723400027,"t":1721563200}
+{"o":0.0000051079,"h":0.0000051405,"l":0.0000049457,"c":0.0000049797,"v":1170683.888918,"t":1721566800}
+{"o":0.0000049797,"h":0.000005001,"l":0.000004242,"c":0.0000044572,"v":12566256.4730750043,"t":1721570400}
+{"o":0.0000044572,"h":0.0000044817,"l":0.0000037636,"c":0.0000041217,"v":21029009.811533004,"t":1721574000}
+{"o":0.0000041217,"h":0.0000041779,"l":0.0000038276,"c":0.0000038341,"v":5119229.1558290012,"t":1721577600}
+{"o":0.0000038341,"h":0.0000105934,"l":0.0000038012,"c":0.0000081919,"v":113759033.2090209275,"t":1721581200}
+{"o":0.0000081919,"h":0.0000190039,"l":0.0000010435,"c":0.0000034118,"v":1125251606.0577867031,"t":1721584800}
+{"o":0.0000034118,"h":0.0000036361,"l":0.0000020821,"c":0.0000022598,"v":352395648.5901847482,"t":1721588400}
+{"o":0.0000022598,"h":0.0000058948,"l":0.0000021583,"c":0.0000040843,"v":220597649.8145829737,"t":1721592000}
+{"o":0.0000040843,"h":0.0000090978,"l":0.0000028508,"c":0.0000081057,"v":209613983.113627851,"t":1721595600}
+{"o":0.0000081057,"h":0.0000111122,"l":0.000005745,"c":0.0000073467,"v":353047869.5904832482,"t":1721599200}
+{"o":0.0000073467,"h":0.0000123591,"l":0.0000019206,"c":0.0000026435,"v":860694724.7144678831,"t":1721602800}
+{"o":0.0000026435,"h":0.0000032964,"l":0.0000020261,"c":0.0000027068,"v":372367819.7283195257,"t":1721606400}
+{"o":0.0000027068,"h":0.0000028825,"l":0.0000021877,"c":0.0000023575,"v":114123082.7816799283,"t":1721610000}
+{"o":0.0000023575,"h":0.0000027635,"l":0.0000019521,"c":0.0000021154,"v":137501203.4960941672,"t":1721613600}
+{"o":0.0000021154,"h":0.000002291,"l":0.0000017772,"c":0.0000019753,"v":112746633.6928548515,"t":1721617200}
+{"o":0.0000019753,"h":0.0000021682,"l":0.0000018002,"c":0.0000018171,"v":92493966.1285960823,"t":1721620800}
+{"o":0.0000018171,"h":0.000001888,"l":0.0000014882,"c":0.0000017087,"v":124045567.6283790469,"t":1721624400}
+{"o":0.0000017087,"h":0.0000023447,"l":0.0000016722,"c":0.0000019863,"v":84953032.7450149804,"t":1721628000}
+{"o":0.0000019863,"h":0.0000020444,"l":0.0000017421,"c":0.0000018167,"v":44121700.7780850232,"t":1721631600}
+{"o":0.0000018167,"h":0.0000021626,"l":0.0000017664,"c":0.0000019287,"v":41285978.5069560111,"t":1721635200}
+{"o":0.0000019287,"h":0.0000024631,"l":0.0000018972,"c":0.0000022565,"v":58220256.6385749876,"t":1721638800}
+{"o":0.0000022565,"h":0.0000023258,"l":0.0000021122,"c":0.0000022381,"v":30107203.1116220169,"t":1721642400}
+{"o":0.0000022381,"h":0.0000023977,"l":0.0000021042,"c":0.0000022116,"v":40656311.2228209898,"t":1721646000}
+{"o":0.0000022116,"h":0.0000027902,"l":0.0000020968,"c":0.0000024169,"v":68666089.5495310873,"t":1721649600}
+{"o":0.0000024169,"h":0.0000025309,"l":0.0000020605,"c":0.0000021595,"v":48131634.4865790233,"t":1721653200}
+{"o":0.0000021595,"h":0.0000024865,"l":0.0000020939,"c":0.0000021529,"v":35603368.328354992,"t":1721656800}
+{"o":0.0000021529,"h":0.0000021657,"l":0.0000019141,"c":0.0000020547,"v":31800869.2417069934,"t":1721660400}
+{"o":0.0000020547,"h":0.0000020737,"l":0.000001733,"c":0.0000017664,"v":44769078.5130880028,"t":1721664000}
+{"o":0.0000017664,"h":0.0000018,"l":0.0000015048,"c":0.0000017279,"v":102622450.9630139917,"t":1721667600}
+{"o":0.0000017279,"h":0.0000017415,"l":0.0000013165,"c":0.0000013846,"v":95435592.2700269669,"t":1721671200}
+{"o":0.0000013846,"h":0.0000015531,"l":0.0000013284,"c":0.0000014673,"v":31266972.767663002,"t":1721674800}
+{"o":0.0000014673,"h":0.0000014933,"l":0.0000013935,"c":0.0000014021,"v":9233001.9890879989,"t":1721678400}
+{"o":0.0000014021,"h":0.0000016128,"l":0.0000013428,"c":0.0000016093,"v":21669274.6031269953,"t":1721682000}
+{"o":0.0000016093,"h":0.0000016299,"l":0.0000014305,"c":0.0000015373,"v":24901971.042131003,"t":1721685600}
+{"o":0.0000015373,"h":0.0000015639,"l":0.0000013834,"c":0.0000014154,"v":31786627.9275339991,"t":1721689200}
+{"o":0.0000014154,"h":0.0000014763,"l":0.0000012961,"c":0.0000013083,"v":23315052.8716319948,"t":1721692800}
+{"o":0.0000013083,"h":0.0000013548,"l":0.0000012304,"c":0.0000012717,"v":24719442.1186220087,"t":1721696400}
+{"o":0.0000012717,"h":0.0000013092,"l":0.0000011457,"c":0.0000012581,"v":41474212.6912849918,"t":1721700000}
+{"o":0.0000012581,"h":0.0000015305,"l":0.0000012224,"c":0.0000015291,"v":26354922.9621799812,"t":1721703600}
+{"o":0.0000015291,"h":0.0000016205,"l":0.0000013951,"c":0.0000014228,"v":33784001.4557559937,"t":1721707200}
+{"o":0.0000014228,"h":0.0000014384,"l":0.0000013527,"c":0.0000013663,"v":11670624.0914880019,"t":1721710800}
+{"o":0.0000013663,"h":0.0000013817,"l":0.0000012588,"c":0.0000012662,"v":9376890.1087700017,"t":1721714400}
+{"o":0.0000012662,"h":0.0000015391,"l":0.0000012573,"c":0.0000014612,"v":35590066.6217479929,"t":1721718000}
+{"o":0.0000014612,"h":0.0000015038,"l":0.0000014101,"c":0.0000014427,"v":11554679.2789080031,"t":1721721600}
+{"o":0.0000014427,"h":0.0000014809,"l":0.0000013731,"c":0.0000014633,"v":10401683.5551020019,"t":1721725200}
+{"o":0.0000014633,"h":0.0000014828,"l":0.0000013582,"c":0.000001369,"v":7916990.5983429998,"t":1721728800}
+{"o":0.000001369,"h":0.0000013936,"l":0.000001249,"c":0.0000013203,"v":15955795.1116109993,"t":1721732400}
+{"o":0.0000013203,"h":0.0000013301,"l":0.0000012263,"c":0.0000012443,"v":10292290.9475860037,"t":1721736000}
+{"o":0.0000012443,"h":0.0000013268,"l":0.0000011777,"c":0.000001283,"v":22554441.719054997,"t":1721739600}
+{"o":0.000001283,"h":0.000001301,"l":0.0000011637,"c":0.0000011652,"v":11987086.8575989977,"t":1721743200}
+{"o":0.0000011652,"h":0.0000011952,"l":0.0000009684,"c":0.0000011101,"v":135220054.5283999145,"t":1721746800}
+{"o":0.0000011101,"h":0.0000011437,"l":0.0000010174,"c":0.0000011056,"v":28796857.151372999,"t":1721750400}
+{"o":0.0000011056,"h":0.0000011402,"l":0.0000010107,"c":0.0000011005,"v":41558795.7916680053,"t":1721754000}
+{"o":0.0000011005,"h":0.0000012623,"l":0.0000010901,"c":0.0000011569,"v":20549347.845038984,"t":1721757600}
+{"o":0.0000011569,"h":0.0000011769,"l":0.0000011277,"c":0.0000011496,"v":6346402.0875279997,"t":1721761200}
+{"o":0.0000011496,"h":0.0000011839,"l":0.0000011248,"c":0.0000011705,"v":2878439.8684009993,"t":1721764800}
+{"o":0.0000011705,"h":0.0000011757,"l":0.0000011236,"c":0.000001158,"v":6817877.9842720013,"t":1721768400}
+{"o":0.000001158,"h":0.000001188,"l":0.0000011517,"c":0.0000011636,"v":3948865.7140959995,"t":1721772000}
+{"o":0.0000011636,"h":0.0000011819,"l":0.0000011248,"c":0.000001128,"v":5589002.013123,"t":1721775600}
+{"o":0.000001128,"h":0.0000011705,"l":0.0000010942,"c":0.0000011439,"v":11958942.4052370023,"t":1721779200}
+{"o":0.0000011439,"h":0.0000014245,"l":0.0000011292,"c":0.0000011876,"v":38629103.7365919799,"t":1721782800}
+{"o":0.0000011876,"h":0.0000012789,"l":0.0000011668,"c":0.0000012294,"v":11302937.1438259985,"t":1721786400}
+{"o":0.0000012294,"h":0.0000012637,"l":0.0000011418,"c":0.000001155,"v":13645500.7137180008,"t":1721790000}
+{"o":0.000001155,"h":0.0000011714,"l":0.0000010732,"c":0.0000010876,"v":22736515.6651130021,"t":1721793600}
+{"o":0.0000010876,"h":0.0000010987,"l":0.0000010726,"c":0.0000010867,"v":2956750.121938,"t":1721797200}
+{"o":0.0000010867,"h":0.0000011303,"l":0.0000010756,"c":0.0000011232,"v":9498531.4723560009,"t":1721800800}
+{"o":0.0000011232,"h":0.0000011291,"l":0.0000011116,"c":0.0000011244,"v":408678.9265310001,"t":1721804400}
+{"o":0.0000011244,"h":0.0000011466,"l":0.0000010968,"c":0.0000011013,"v":2220102.2390120002,"t":1721808000}
+{"o":0.0000011013,"h":0.0000011758,"l":0.0000010836,"c":0.000001172,"v":8161525.136314,"t":1721811600}
+{"o":0.000001172,"h":0.0000013003,"l":0.0000011641,"c":0.0000012456,"v":27875222.8452490009,"t":1721815200}
+{"o":0.0000012456,"h":0.0000012554,"l":0.0000011737,"c":0.0000012004,"v":18725599.1116929948,"t":1721818800}
+{"o":0.0000012004,"h":0.0000013546,"l":0.000001156,"c":0.0000011873,"v":43472510.5075530112,"t":1721822400}
+{"o":0.0000011873,"h":0.0000013573,"l":0.0000011705,"c":0.0000012197,"v":35466120.4393489882,"t":1721826000}
+{"o":0.0000012197,"h":0.0000012214,"l":0.0000011243,"c":0.0000011834,"v":13005060.8887160011,"t":1721829600}
+{"o":0.0000011834,"h":0.0000013638,"l":0.000001123,"c":0.0000011529,"v":31882462.2518840022,"t":1721833200}
+{"o":0.0000011529,"h":0.0000012399,"l":0.0000011225,"c":0.0000011504,"v":16825871.8919909969,"t":1721836800}
+{"o":0.0000011504,"h":0.0000011649,"l":0.0000011256,"c":0.0000011352,"v":3467160.8020840003,"t":1721840400}
+{"o":0.0000011352,"h":0.0000011617,"l":0.0000010216,"c":0.0000011172,"v":29618014.0949030071,"t":1721844000}
+{"o":0.0000011172,"h":0.0000011483,"l":0.0000010879,"c":0.000001109,"v":8617524.1537419986,"t":1721847600}
+{"o":0.000001109,"h":0.0000011412,"l":0.0000010907,"c":0.0000011237,"v":4310736.0051189996,"t":1721851200}
+{"o":0.0000011237,"h":0.0000011566,"l":0.0000010788,"c":0.0000010971,"v":2782488.334216,"t":1721854800}
+{"o":0.0000010971,"h":0.0000011267,"l":0.0000010862,"c":0.0000011202,"v":2284136.048461,"t":1721858400}
+{"o":0.0000011202,"h":0.0000012911,"l":0.0000010748,"c":0.0000012723,"v":20918427.0682300068,"t":1721862000}
+{"o":0.0000012723,"h":0.0000012786,"l":0.0000011467,"c":0.0000011536,"v":13640270.5383049995,"t":1721865600}
+{"o":0.0000011536,"h":0.0000011964,"l":0.0000010343,"c":0.0000010654,"v":7728181.892975999,"t":1721869200}
+{"o":0.0000010654,"h":0.0000011204,"l":0.000001047,"c":0.0000010749,"v":1482468.0230470002,"t":1721872800}
+{"o":0.0000010749,"h":0.0000011518,"l":0.0000010728,"c":0.0000010793,"v":11300674.5367940031,"t":1721876400}
+{"o":0.0000010793,"h":0.000001088,"l":0.0000010625,"c":0.0000010673,"v":949706.123517,"t":1721880000}
+{"o":0.0000010673,"h":0.0000010912,"l":0.000001062,"c":0.0000010896,"v":1467247.837998,"t":1721883600}
+{"o":0.0000010896,"h":0.0000011167,"l":0.0000010725,"c":0.0000011028,"v":1892858.0495210004,"t":1721887200}
+{"o":0.0000011028,"h":0.0000011351,"l":0.0000010992,"c":0.0000011214,"v":2037991.8814300001,"t":1721890800}
+{"o":0.0000011214,"h":0.0000011263,"l":0.0000010769,"c":0.0000010812,"v":3014506.1516220002,"t":1721894400}
+{"o":0.0000010812,"h":0.0000010898,"l":0.0000010746,"c":0.0000010877,"v":1672154.581709,"t":1721898000}
+{"o":0.0000010877,"h":0.0000011059,"l":0.0000010846,"c":0.0000010978,"v":27439.577361,"t":1721901600}
+{"o":0.0000010978,"h":0.0000011058,"l":0.0000010817,"c":0.0000010984,"v":1055628.917077,"t":1721905200}
+{"o":0.0000010984,"h":0.0000011457,"l":0.000001062,"c":0.0000010769,"v":8388212.0272720009,"t":1721908800}
+{"o":0.0000010769,"h":0.0000010829,"l":0.0000009949,"c":0.000001022,"v":11759899.3744679987,"t":1721912400}
+{"o":0.000001022,"h":0.0000010414,"l":0.0000009669,"c":0.0000009677,"v":5351209.9479769999,"t":1721916000}
+{"o":0.0000009677,"h":0.0000012501,"l":0.0000009635,"c":0.0000012444,"v":46654714.4729630053,"t":1721919600}
+{"o":0.0000012444,"h":0.0000012509,"l":0.0000011025,"c":0.0000011254,"v":18074068.4197819978,"t":1721923200}
+{"o":0.0000011254,"h":0.0000012713,"l":0.0000011186,"c":0.000001266,"v":41013569.6267530248,"t":1721926800}
+{"o":0.000001266,"h":0.0000014911,"l":0.000001261,"c":0.0000014595,"v":43312141.4288399816,"t":1721930400}
+{"o":0.0000014595,"h":0.0000015962,"l":0.0000013037,"c":0.0000013645,"v":31795236.4055389985,"t":1721934000}
+{"o":0.0000013645,"h":0.0000013859,"l":0.0000012361,"c":0.0000012361,"v":6234929.1588820014,"t":1721937600}
+{"o":0.0000012361,"h":0.0000013019,"l":0.0000011633,"c":0.0000011869,"v":18853400.6289790012,"t":1721941200}
+{"o":0.0000011869,"h":0.0000012022,"l":0.0000011209,"c":0.0000011243,"v":12174758.5860949978,"t":1721944800}
+{"o":0.0000011243,"h":0.0000011981,"l":0.0000011204,"c":0.0000011702,"v":14228228.237958001,"t":1721948400}
+{"o":0.0000011702,"h":0.0000011715,"l":0.000001077,"c":0.0000010805,"v":7599549.4651100002,"t":1721952000}
+{"o":0.0000010805,"h":0.0000010828,"l":0.000000909,"c":0.0000009308,"v":47256441.8205769956,"t":1721955600}
+{"o":0.0000009308,"h":0.0000010242,"l":0.0000009202,"c":0.0000009545,"v":29775100.6093740053,"t":1721959200}
+{"o":0.0000009545,"h":0.0000009668,"l":0.0000009386,"c":0.0000009539,"v":2944367.1070439992,"t":1721962800}
+{"o":0.0000009539,"h":0.0000009608,"l":0.0000008639,"c":0.0000008896,"v":24155079.0177170001,"t":1721966400}
+{"o":0.0000008896,"h":0.0000010068,"l":0.0000008869,"c":0.0000009617,"v":22352242.191072993,"t":1721970000}
+{"o":0.0000009617,"h":0.0000009689,"l":0.0000009493,"c":0.0000009576,"v":5267909.9104180001,"t":1721973600}
+{"o":0.0000009576,"h":0.0000009982,"l":0.000000919,"c":0.0000009837,"v":14269506.8089000024,"t":1721977200}
+{"o":0.0000009837,"h":0.0000009931,"l":0.0000009664,"c":0.0000009674,"v":2633539.7294419999,"t":1721980800}
+{"o":0.0000009674,"h":0.0000009674,"l":0.0000008677,"c":0.0000008956,"v":12427962.6678999998,"t":1721984400}
+{"o":0.0000008956,"h":0.0000009159,"l":0.0000008577,"c":0.0000008638,"v":13630608.9416510034,"t":1721988000}
+{"o":0.0000008638,"h":0.0000008749,"l":0.000000752,"c":0.0000007762,"v":30082694.8625850081,"t":1721991600}
+{"o":0.0000007762,"h":0.0000007901,"l":0.0000007365,"c":0.0000007445,"v":15713943.2982899975,"t":1721995200}
+{"o":0.0000007445,"h":0.0000007474,"l":0.0000006468,"c":0.0000007225,"v":25178755.7725599967,"t":1721998800}
+{"o":0.0000007225,"h":0.0000007427,"l":0.0000007141,"c":0.0000007225,"v":4132539.414448,"t":1722002400}
+{"o":0.0000007225,"h":0.0000007573,"l":0.0000007176,"c":0.000000754,"v":6475982.1122340001,"t":1722006000}
+{"o":0.000000754,"h":0.0000007673,"l":0.0000006732,"c":0.0000007134,"v":22160575.3280649967,"t":1722009600}
+{"o":0.0000007134,"h":0.0000007413,"l":0.0000007077,"c":0.0000007331,"v":3755586.2815060001,"t":1722013200}
+{"o":0.0000007331,"h":0.000000797,"l":0.0000007282,"c":0.0000007788,"v":11073008.2928059995,"t":1722016800}
+{"o":0.0000007788,"h":0.0000007956,"l":0.000000774,"c":0.0000007917,"v":2105607.4514250001,"t":1722020400}
+{"o":0.0000007917,"h":0.0000007969,"l":0.0000007794,"c":0.0000007852,"v":1934307.184502,"t":1722024000}
+{"o":0.0000007852,"h":0.0000007867,"l":0.0000007215,"c":0.0000007252,"v":20015661.307519,"t":1722027600}
+{"o":0.0000007252,"h":0.0000007266,"l":0.0000007091,"c":0.000000721,"v":3922548.0216270001,"t":1722031200}
+{"o":0.000000721,"h":0.0000007227,"l":0.0000007126,"c":0.0000007152,"v":1195645.350722,"t":1722034800}
+{"o":0.0000007152,"h":0.0000007223,"l":0.0000007034,"c":0.0000007069,"v":1124488.727192,"t":1722038400}
+{"o":0.0000007069,"h":0.0000007109,"l":0.0000006622,"c":0.0000006652,"v":9460936.0718809981,"t":1722042000}
+{"o":0.0000006652,"h":0.000000674,"l":0.0000006519,"c":0.0000006645,"v":1602698.9566810001,"t":1722045600}
+{"o":0.0000006645,"h":0.0000007705,"l":0.000000661,"c":0.0000007212,"v":36437093.1677629948,"t":1722049200}
+{"o":0.0000007212,"h":0.000000724,"l":0.0000007098,"c":0.0000007098,"v":2260231.114507,"t":1722052800}
+{"o":0.0000007098,"h":0.0000007222,"l":0.0000006963,"c":0.0000007013,"v":5858536.5991499992,"t":1722056400}
+{"o":0.0000007013,"h":0.0000007095,"l":0.0000006966,"c":0.0000007006,"v":7310141.8934279997,"t":1722060000}
+{"o":0.0000007006,"h":0.0000007132,"l":0.0000006542,"c":0.0000006604,"v":16544522.0230630022,"t":1722063600}
+{"o":0.0000006604,"h":0.0000006665,"l":0.0000006551,"c":0.0000006617,"v":704819.72098,"t":1722067200}
+{"o":0.0000006617,"h":0.0000006835,"l":0.0000006609,"c":0.0000006721,"v":8280504.1790579995,"t":1722070800}
+{"o":0.0000006721,"h":0.0000006786,"l":0.0000006649,"c":0.0000006711,"v":1332215.2603520001,"t":1722074400}
+{"o":0.0000006711,"h":0.000000675,"l":0.0000005791,"c":0.00000058,"v":19566638.8141549937,"t":1722078000}
+{"o":0.00000058,"h":0.0000006384,"l":0.0000005605,"c":0.0000006347,"v":22239851.8221529946,"t":1722081600}
+{"o":0.0000006347,"h":0.000000727,"l":0.0000006235,"c":0.0000006736,"v":44188665.4893870056,"t":1722085200}
+{"o":0.0000006736,"h":0.0000006859,"l":0.0000006627,"c":0.0000006737,"v":625689.115456,"t":1722088800}
+{"o":0.0000006737,"h":0.0000006873,"l":0.0000006241,"c":0.0000006344,"v":10430337.2070089988,"t":1722092400}
+{"o":0.0000006344,"h":0.0000006429,"l":0.0000005767,"c":0.0000005814,"v":18573826.2824059986,"t":1722096000}
+{"o":0.0000005814,"h":0.0000005876,"l":0.000000536,"c":0.0000005412,"v":15507010.0387660004,"t":1722099600}
+{"o":0.0000005412,"h":0.0000005416,"l":0.0000004944,"c":0.0000004987,"v":19976378.2500309981,"t":1722103200}
+{"o":0.0000004987,"h":0.0000005038,"l":0.0000004909,"c":0.0000004915,"v":1992585.9825900001,"t":1722106800}
+{"o":0.0000004915,"h":0.0000005057,"l":0.0000004597,"c":0.0000004921,"v":19541000.3350420035,"t":1722110400}
+{"o":0.0000004921,"h":0.0000004951,"l":0.0000004677,"c":0.0000004695,"v":8470114.6938760001,"t":1722114000}
+{"o":0.0000004695,"h":0.0000004768,"l":0.0000004667,"c":0.000000472,"v":3243952.6111769998,"t":1722117600}
+{"o":0.000000472,"h":0.0000004772,"l":0.0000004623,"c":0.0000004666,"v":2838662.145083,"t":1722121200}
+{"o":0.0000004666,"h":0.0000004889,"l":0.0000004502,"c":0.0000004826,"v":28338080.2847720012,"t":1722124800}
+{"o":0.0000004826,"h":0.0000005341,"l":0.0000004583,"c":0.0000004606,"v":39899386.9945889935,"t":1722128400}
+{"o":0.0000004606,"h":0.0000004631,"l":0.000000438,"c":0.000000442,"v":12306854.0231029987,"t":1722132000}
+{"o":0.000000442,"h":0.0000004446,"l":0.0000004364,"c":0.0000004383,"v":2174417.42924,"t":1722135600}
+{"o":0.0000004383,"h":0.0000004435,"l":0.0000004335,"c":0.0000004398,"v":284269.995051,"t":1722139200}
+{"o":0.0000004398,"h":0.0000004425,"l":0.0000004341,"c":0.0000004349,"v":800000.0,"t":1722142800}
+{"o":0.0000004349,"h":0.0000006193,"l":0.00000042,"c":0.000000428,"v":105681752.4879909456,"t":1722146400}
+{"o":0.000000428,"h":0.000000433,"l":0.0000004058,"c":0.0000004062,"v":8142950.3618280012,"t":1722150000}
+{"o":0.0000004062,"h":0.0000004126,"l":0.0000003896,"c":0.0000003912,"v":6513607.5221890006,"t":1722153600}
+{"o":0.0000003912,"h":0.0000003917,"l":0.0000003843,"c":0.0000003861,"v":4734005.8945260011,"t":1722157200}
+{"o":0.0000003861,"h":0.0000003949,"l":0.0000003838,"c":0.0000003915,"v":4044909.14598,"t":1722160800}
+{"o":0.0000003915,"h":0.0000003945,"l":0.0000003886,"c":0.0000003927,"v":76284.889818,"t":1722164400}
+{"o":0.0000003927,"h":0.0000004355,"l":0.0000003904,"c":0.0000004046,"v":31566644.0386389941,"t":1722168000}
+{"o":0.0000004046,"h":0.000000433,"l":0.0000004028,"c":0.0000004311,"v":15024495.3683150001,"t":1722171600}
+{"o":0.0000004311,"h":0.0000004623,"l":0.0000004272,"c":0.0000004544,"v":17146622.3301980011,"t":1722175200}
+{"o":0.0000004544,"h":0.0000005093,"l":0.0000004537,"c":0.0000005071,"v":19661411.8300190046,"t":1722178800}
+{"o":0.0000005071,"h":0.0000005134,"l":0.0000004795,"c":0.0000004844,"v":11505710.1314129997,"t":1722182400}
+{"o":0.0000004844,"h":0.0000004857,"l":0.0000004815,"c":0.0000004827,"v":621058.242495,"t":1722186000}
+{"o":0.0000004827,"h":0.0000004879,"l":0.0000004668,"c":0.0000004677,"v":8314474.9463790003,"t":1722189600}
+{"o":0.0000004677,"h":0.0000004697,"l":0.0000004544,"c":0.0000004563,"v":603025.9623970001,"t":1722193200}
+{"o":0.0000004563,"h":0.0000004941,"l":0.0000004548,"c":0.0000004912,"v":13670972.3056719992,"t":1722196800}
+{"o":0.0000004912,"h":0.0000004955,"l":0.0000004864,"c":0.0000004889,"v":1255406.6432340001,"t":1722200400}
+{"o":0.0000004889,"h":0.000000494,"l":0.0000004514,"c":0.0000004554,"v":10440042.345172001,"t":1722204000}
+{"o":0.0000004554,"h":0.0000004564,"l":0.0000004398,"c":0.0000004404,"v":4575775.9680490009,"t":1722207600}
+{"o":0.0000004404,"h":0.0000004416,"l":0.0000004222,"c":0.0000004311,"v":6007988.3932079999,"t":1722211200}
+{"o":0.0000004311,"h":0.000000433,"l":0.0000004254,"c":0.000000432,"v":1858219.4628690002,"t":1722214800}
+{"o":0.000000432,"h":0.0000004392,"l":0.000000421,"c":0.0000004278,"v":51622.573846,"t":1722218400}
+{"o":0.0000004278,"h":0.000000432,"l":0.0000004255,"c":0.0000004308,"v":2854246.2377880001,"t":1722222000}
+{"o":0.0000004308,"h":0.0000004414,"l":0.0000004206,"c":0.0000004377,"v":16292692.9189320002,"t":1722225600}
+{"o":0.0000004377,"h":0.0000004392,"l":0.0000004279,"c":0.0000004287,"v":2961093.6882309997,"t":1722229200}
+{"o":0.0000004287,"h":0.0000004309,"l":0.0000004204,"c":0.0000004227,"v":2092395.813445,"t":1722232800}
+{"o":0.0000004227,"h":0.0000004262,"l":0.0000004174,"c":0.000000419,"v":921058.242495,"t":1722236400}
+{"o":0.000000419,"h":0.0000004212,"l":0.0000004142,"c":0.0000004173,"v":2913555.9321409999,"t":1722240000}
+{"o":0.0000004173,"h":0.0000004179,"l":0.0000004025,"c":0.0000004028,"v":5476827.862245,"t":1722243600}
+{"o":0.0000004028,"h":0.000000406,"l":0.0000004025,"c":0.0000004056,"v":728122.145794,"t":1722247200}
+{"o":0.0000004056,"h":0.0000004067,"l":0.0000004019,"c":0.000000404,"v":913677.140707,"t":1722250800}
+{"o":0.000000404,"h":0.0000004095,"l":0.0000003994,"c":0.0000004056,"v":1302608.386193,"t":1722254400}
+{"o":0.0000004056,"h":0.0000004127,"l":0.000000403,"c":0.0000004074,"v":1345916.617936,"t":1722258000}
+{"o":0.0000004074,"h":0.0000004189,"l":0.0000003989,"c":0.000000417,"v":8317750.6184990006,"t":1722261600}
+{"o":0.000000417,"h":0.0000004383,"l":0.0000004157,"c":0.0000004341,"v":8292373.5823690007,"t":1722265200}
+{"o":0.0000004341,"h":0.000000441,"l":0.0000004264,"c":0.0000004327,"v":768291.588567,"t":1722268800}
+{"o":0.0000004327,"h":0.0000004363,"l":0.0000004276,"c":0.0000004311,"v":527483.2962869999,"t":1722272400}
+{"o":0.0000004311,"h":0.0000004336,"l":0.0000004168,"c":0.0000004207,"v":4089643.3603360001,"t":1722276000}
+{"o":0.0000004207,"h":0.0000004229,"l":0.000000418,"c":0.0000004188,"v":71136.643051,"t":1722279600}
+{"o":0.0000004188,"h":0.0000004266,"l":0.0000004158,"c":0.0000004245,"v":3147529.1667450001,"t":1722283200}
+{"o":0.0000004245,"h":0.000000431,"l":0.0000004158,"c":0.0000004204,"v":4023034.0634040004,"t":1722286800}
+{"o":0.0000004204,"h":0.0000004221,"l":0.0000004109,"c":0.0000004158,"v":401910.233241,"t":1722290400}
+{"o":0.0000004158,"h":0.0000004195,"l":0.0000004149,"c":0.0000004175,"v":0.0,"t":1722294000}
+{"o":0.0000004175,"h":0.0000004205,"l":0.0000004108,"c":0.0000004155,"v":472793.559962,"t":1722297600}
+{"o":0.0000004155,"h":0.0000004214,"l":0.0000004054,"c":0.0000004127,"v":424357.979597,"t":1722301200}
+{"o":0.0000004127,"h":0.0000004152,"l":0.0000004005,"c":0.0000004021,"v":5233010.3030780004,"t":1722304800}
+{"o":0.0000004021,"h":0.0000004069,"l":0.0000003955,"c":0.0000004022,"v":1101438.770664,"t":1722308400}
+{"o":0.0000004022,"h":0.0000004055,"l":0.0000003978,"c":0.0000003985,"v":2028935.8208509998,"t":1722312000}
+{"o":0.0000003985,"h":0.0000004045,"l":0.000000397,"c":0.0000004029,"v":0.0,"t":1722315600}
+{"o":0.0000004029,"h":0.0000004034,"l":0.0000003985,"c":0.0000003993,"v":387194.770754,"t":1722319200}
+{"o":0.0000003993,"h":0.0000004034,"l":0.0000003969,"c":0.0000004032,"v":99572.418644,"t":1722322800}
+{"o":0.0000004032,"h":0.0000004065,"l":0.0000003982,"c":0.0000004022,"v":358216.951104,"t":1722326400}
+{"o":0.0000004022,"h":0.0000004103,"l":0.0000003998,"c":0.0000004091,"v":3163973.2636529999,"t":1722330000}
+{"o":0.0000004091,"h":0.000000412,"l":0.0000004067,"c":0.0000004089,"v":3119.775886,"t":1722333600}
+{"o":0.0000004089,"h":0.0000004105,"l":0.0000004057,"c":0.0000004061,"v":720168.822059,"t":1722337200}
+{"o":0.0000004061,"h":0.000000412,"l":0.0000004047,"c":0.0000004049,"v":1375709.2049519999,"t":1722340800}
+{"o":0.0000004049,"h":0.00000041,"l":0.0000003995,"c":0.0000004062,"v":684508.337579,"t":1722344400}
+{"o":0.0000004062,"h":0.0000004094,"l":0.000000401,"c":0.0000004052,"v":104695.743889,"t":1722348000}
+{"o":0.0000004052,"h":0.0000004711,"l":0.0000004023,"c":0.0000004584,"v":31729954.604412999,"t":1722351600}
+{"o":0.0000004584,"h":0.0000004614,"l":0.0000004501,"c":0.0000004543,"v":697742.3271789999,"t":1722355200}
+{"o":0.0000004543,"h":0.0000004613,"l":0.0000004469,"c":0.0000004533,"v":1416632.8747419999,"t":1722358800}
+{"o":0.0000004533,"h":0.0000004562,"l":0.0000004449,"c":0.0000004465,"v":2259895.911843,"t":1722362400}
+{"o":0.0000004465,"h":0.0000004532,"l":0.0000004458,"c":0.000000449,"v":1263845.4221679999,"t":1722366000}
+{"o":0.000000449,"h":0.0000004552,"l":0.0000004411,"c":0.0000004417,"v":3751.136494,"t":1722369600}
+{"o":0.0000004417,"h":0.0000004434,"l":0.0000004411,"c":0.0000004422,"v":0.0,"t":1722373200}
+{"o":0.0000004422,"h":0.000000463,"l":0.0000004419,"c":0.0000004549,"v":7559983.3868460003,"t":1722376800}
+{"o":0.0000004549,"h":0.0000004562,"l":0.0000004467,"c":0.0000004488,"v":1068697.787183,"t":1722380400}
+{"o":0.0000004488,"h":0.0000004515,"l":0.0000004424,"c":0.0000004428,"v":22019.333127,"t":1722384000}
+{"o":0.0000004428,"h":0.0000004504,"l":0.0000004408,"c":0.0000004453,"v":801549.422349,"t":1722387600}
+{"o":0.0000004453,"h":0.0000004487,"l":0.0000004446,"c":0.0000004479,"v":0.0,"t":1722391200}
+{"o":0.0000004479,"h":0.0000004483,"l":0.0000004399,"c":0.0000004412,"v":3000000.0,"t":1722394800}
+{"o":0.0000004412,"h":0.0000004483,"l":0.0000004268,"c":0.0000004315,"v":1151781.606593,"t":1722398400}
+{"o":0.0000004315,"h":0.0000004337,"l":0.000000425,"c":0.0000004254,"v":0.0,"t":1722402000}
+{"o":0.0000004254,"h":0.0000004366,"l":0.0000004208,"c":0.000000432,"v":160365.824095,"t":1722405600}
+{"o":0.000000432,"h":0.0000004353,"l":0.000000431,"c":0.0000004348,"v":17160.294457,"t":1722409200}
+{"o":0.0000004348,"h":0.0000004374,"l":0.0000004324,"c":0.0000004339,"v":626432.861487,"t":1722412800}
+{"o":0.0000004339,"h":0.0000004358,"l":0.0000004325,"c":0.0000004348,"v":0.0,"t":1722416400}
+{"o":0.0000004348,"h":0.0000004443,"l":0.0000004346,"c":0.0000004434,"v":5359591.0672490001,"t":1722420000}
+{"o":0.0000004434,"h":0.0000004454,"l":0.0000004396,"c":0.0000004424,"v":101987.45552,"t":1722423600}
+{"o":0.0000004424,"h":0.0000004438,"l":0.0000004367,"c":0.0000004398,"v":1060100.032529,"t":1722427200}
+{"o":0.0000004398,"h":0.000000447,"l":0.0000004304,"c":0.0000004422,"v":2880399.1057990002,"t":1722430800}
+{"o":0.0000004422,"h":0.0000004523,"l":0.0000004347,"c":0.0000004456,"v":1304266.3473820002,"t":1722434400}
+{"o":0.0000004456,"h":0.0000004681,"l":0.0000004417,"c":0.0000004675,"v":7150863.326892999,"t":1722438000}
+{"o":0.0000004675,"h":0.0000004697,"l":0.0000004536,"c":0.000000462,"v":4904406.0727979997,"t":1722441600}
+{"o":0.000000462,"h":0.0000005427,"l":0.0000004558,"c":0.0000004692,"v":39037544.126049988,"t":1722445200}
+{"o":0.0000004692,"h":0.0000004771,"l":0.0000004607,"c":0.0000004646,"v":1784981.4282780001,"t":1722448800}
+{"o":0.0000004646,"h":0.0000004796,"l":0.0000004517,"c":0.0000004642,"v":1286897.9463450001,"t":1722452400}
+{"o":0.0000004642,"h":0.0000004727,"l":0.0000004506,"c":0.0000004593,"v":585381.30717,"t":1722456000}
+{"o":0.0000004593,"h":0.0000004616,"l":0.0000004501,"c":0.0000004534,"v":521677.571469,"t":1722459600}
+{"o":0.0000004534,"h":0.0000004588,"l":0.0000004534,"c":0.0000004549,"v":0.0,"t":1722463200}
+{"o":0.0000004549,"h":0.0000004657,"l":0.0000004546,"c":0.0000004626,"v":2370627.1223579999,"t":1722466800}
+{"o":0.0000004626,"h":0.0000004642,"l":0.0000004595,"c":0.000000462,"v":0.0,"t":1722470400}
+{"o":0.000000462,"h":0.0000004669,"l":0.0000004608,"c":0.0000004642,"v":0.0,"t":1722474000}
+{"o":0.0000004642,"h":0.0000004696,"l":0.0000004548,"c":0.000000459,"v":934217.775886,"t":1722477600}
+{"o":0.000000459,"h":0.0000004633,"l":0.0000004565,"c":0.0000004603,"v":53470.697285,"t":1722481200}
+{"o":0.0000004603,"h":0.0000004733,"l":0.000000459,"c":0.0000004687,"v":3914962.4068919998,"t":1722484800}
+{"o":0.0000004687,"h":0.0000004705,"l":0.0000004607,"c":0.0000004621,"v":100000.0,"t":1722488400}
+{"o":0.0000004621,"h":0.000000464,"l":0.0000004541,"c":0.0000004575,"v":1810235.447127,"t":1722492000}
+{"o":0.0000004575,"h":0.0000004591,"l":0.0000004491,"c":0.0000004534,"v":1927508.843198,"t":1722495600}
+{"o":0.0000004534,"h":0.0000004537,"l":0.0000004439,"c":0.0000004441,"v":2225436.0696640001,"t":1722499200}
+{"o":0.0000004441,"h":0.0000004475,"l":0.0000004424,"c":0.000000447,"v":210761.354689,"t":1722502800}
+{"o":0.000000447,"h":0.0000004476,"l":0.0000004398,"c":0.0000004401,"v":1367597.6003759999,"t":1722506400}
+{"o":0.0000004401,"h":0.0000004417,"l":0.0000004379,"c":0.0000004386,"v":0.0,"t":1722510000}
+{"o":0.0000004386,"h":0.0000004471,"l":0.0000003867,"c":0.0000003878,"v":20783995.4616600052,"t":1722513600}
+{"o":0.0000003878,"h":0.0000003953,"l":0.0000003868,"c":0.0000003938,"v":1499578.692851,"t":1722517200}
+{"o":0.0000003938,"h":0.000000406,"l":0.0000003761,"c":0.0000003885,"v":4341604.5890039997,"t":1722520800}
+{"o":0.0000003885,"h":0.0000003962,"l":0.0000003687,"c":0.0000003739,"v":5141164.5763400001,"t":1722524400}
+{"o":0.0000003739,"h":0.0000003793,"l":0.0000003727,"c":0.0000003742,"v":683158.715166,"t":1722528000}
+{"o":0.0000003742,"h":0.0000003804,"l":0.0000003494,"c":0.0000003498,"v":10039937.3748499993,"t":1722531600}
+{"o":0.0000003498,"h":0.00000036,"l":0.0000003496,"c":0.0000003555,"v":1725595.9059669999,"t":1722535200}
+{"o":0.0000003555,"h":0.0000003608,"l":0.0000003495,"c":0.0000003549,"v":725691.062812,"t":1722538800}
+{"o":0.0000003549,"h":0.0000003642,"l":0.000000349,"c":0.000000356,"v":70632.88768,"t":1722542400}
+{"o":0.000000356,"h":0.0000003659,"l":0.0000003499,"c":0.0000003566,"v":1370732.8157520001,"t":1722546000}
+{"o":0.0000003566,"h":0.0000003656,"l":0.0000003522,"c":0.0000003601,"v":4264816.3907709997,"t":1722549600}
+{"o":0.0000003601,"h":0.0000003612,"l":0.0000003552,"c":0.0000003572,"v":176767.245638,"t":1722553200}
+{"o":0.0000003572,"h":0.0000003605,"l":0.0000003527,"c":0.0000003604,"v":356871.380507,"t":1722556800}
+{"o":0.0000003604,"h":0.0000003664,"l":0.0000003604,"c":0.000000366,"v":0.0,"t":1722560400}
+{"o":0.000000366,"h":0.0000003726,"l":0.0000003482,"c":0.0000003526,"v":1917361.5579869999,"t":1722564000}
+{"o":0.0000003526,"h":0.000000354,"l":0.0000003491,"c":0.0000003502,"v":0.0,"t":1722567600}
+{"o":0.0000003502,"h":0.0000003554,"l":0.0000003484,"c":0.0000003508,"v":624617.046797,"t":1722571200}
+{"o":0.0000003508,"h":0.0000003613,"l":0.0000003507,"c":0.0000003609,"v":1826384.342584,"t":1722574800}
+{"o":0.0000003609,"h":0.0000003683,"l":0.0000003599,"c":0.0000003616,"v":0.0,"t":1722578400}
+{"o":0.0000003616,"h":0.0000003658,"l":0.0000003608,"c":0.0000003628,"v":0.0,"t":1722582000}
+{"o":0.0000003628,"h":0.0000003653,"l":0.0000003588,"c":0.0000003589,"v":0.0,"t":1722585600}
+{"o":0.0000003589,"h":0.0000003591,"l":0.0000003547,"c":0.0000003559,"v":101002.812035,"t":1722589200}
+{"o":0.0000003559,"h":0.0000003723,"l":0.0000003537,"c":0.0000003675,"v":6138790.8570600003,"t":1722592800}
+{"o":0.0000003675,"h":0.0000003787,"l":0.0000003651,"c":0.000000378,"v":5410029.086379,"t":1722596400}
+{"o":0.000000378,"h":0.0000004333,"l":0.0000003739,"c":0.0000004106,"v":53222684.9156740084,"t":1722600000}
+{"o":0.0000004106,"h":0.0000004143,"l":0.0000003997,"c":0.0000004058,"v":603913.1779400001,"t":1722603600}
+{"o":0.0000004058,"h":0.0000004384,"l":0.0000004052,"c":0.0000004328,"v":243043.113523,"t":1722607200}
+{"o":0.0000004328,"h":0.0000004464,"l":0.00000039,"c":0.0000003931,"v":10834726.4737279993,"t":1722610800}
+{"o":0.0000003931,"h":0.0000004053,"l":0.0000003813,"c":0.0000004049,"v":8086677.0074770004,"t":1722614400}
+{"o":0.0000004049,"h":0.0000004098,"l":0.0000003986,"c":0.0000004037,"v":702886.36876,"t":1722618000}
+{"o":0.0000004037,"h":0.0000004087,"l":0.0000003992,"c":0.0000004033,"v":228682.689516,"t":1722621600}
+{"o":0.0000004033,"h":0.0000004123,"l":0.0000003837,"c":0.0000003897,"v":6314158.3073730003,"t":1722625200}
+{"o":0.0000003897,"h":0.0000004043,"l":0.0000003773,"c":0.0000003956,"v":7210963.5842160005,"t":1722628800}
+{"o":0.0000003956,"h":0.0000004027,"l":0.000000391,"c":0.0000003921,"v":252290.751132,"t":1722632400}
+{"o":0.0000003921,"h":0.000000433,"l":0.0000003911,"c":0.0000004298,"v":37674860.6269170046,"t":1722636000}
+{"o":0.0000004298,"h":0.0000004347,"l":0.0000004251,"c":0.0000004282,"v":555196.647508,"t":1722639600}
+{"o":0.0000004282,"h":0.0000004413,"l":0.0000004247,"c":0.0000004372,"v":3093146.7552459999,"t":1722643200}
+{"o":0.0000004372,"h":0.0000004713,"l":0.0000004272,"c":0.0000004591,"v":11047692.332657,"t":1722646800}
+{"o":0.0000004591,"h":0.0000004637,"l":0.0000004525,"c":0.0000004589,"v":1182989.8507929998,"t":1722650400}
+{"o":0.0000004589,"h":0.0000004604,"l":0.0000004377,"c":0.0000004379,"v":8995670.7106679995,"t":1722654000}
+{"o":0.0000004379,"h":0.0000004447,"l":0.0000004285,"c":0.0000004341,"v":205333.759032,"t":1722657600}
+{"o":0.0000004341,"h":0.0000004353,"l":0.0000004313,"c":0.0000004333,"v":0.0,"t":1722661200}
+{"o":0.0000004333,"h":0.0000004346,"l":0.000000426,"c":0.0000004276,"v":1020491.554673,"t":1722664800}
+{"o":0.0000004276,"h":0.0000004301,"l":0.000000425,"c":0.00000043,"v":0.0,"t":1722668400}
+{"o":0.00000043,"h":0.0000004372,"l":0.0000004216,"c":0.0000004261,"v":88480.493055,"t":1722672000}
+{"o":0.0000004261,"h":0.0000004317,"l":0.0000004186,"c":0.0000004186,"v":4805142.1663480001,"t":1722675600}
+{"o":0.0000004186,"h":0.0000004325,"l":0.0000004157,"c":0.0000004286,"v":5201293.3803519998,"t":1722679200}
+{"o":0.0000004286,"h":0.0000004301,"l":0.0000004251,"c":0.0000004272,"v":683508.516518,"t":1722682800}
+{"o":0.0000004272,"h":0.0000004285,"l":0.0000004226,"c":0.0000004252,"v":11667.134031,"t":1722686400}
+{"o":0.0000004252,"h":0.0000004321,"l":0.0000004247,"c":0.0000004302,"v":1162585.3795390001,"t":1722690000}
+{"o":0.0000004302,"h":0.000000433,"l":0.0000004277,"c":0.0000004322,"v":0.0,"t":1722693600}
+{"o":0.0000004322,"h":0.0000004479,"l":0.0000004302,"c":0.0000004474,"v":1561.415406,"t":1722697200}
+{"o":0.0000004474,"h":0.0000004523,"l":0.0000003983,"c":0.0000004042,"v":10626864.6376439985,"t":1722700800}
+{"o":0.0000004042,"h":0.0000004171,"l":0.0000004024,"c":0.0000004141,"v":0.0,"t":1722704400}
+{"o":0.0000004141,"h":0.0000004216,"l":0.0000003963,"c":0.0000003997,"v":5226.561561,"t":1722708000}
+{"o":0.0000003997,"h":0.0000004053,"l":0.0000003959,"c":0.000000405,"v":871801.86183,"t":1722711600}
+{"o":0.000000405,"h":0.0000004062,"l":0.0000003964,"c":0.0000004008,"v":1000000.0,"t":1722715200}
+{"o":0.0000004008,"h":0.0000004024,"l":0.0000003938,"c":0.0000003952,"v":0.0,"t":1722718800}
+{"o":0.0000003952,"h":0.0000003977,"l":0.0000003943,"c":0.0000003951,"v":0.0,"t":1722722400}
+{"o":0.0000003951,"h":0.0000004041,"l":0.0000003921,"c":0.000000403,"v":1878725.742757,"t":1722726000}
+{"o":0.000000403,"h":0.0000004057,"l":0.0000003965,"c":0.0000004006,"v":1187027.4170599999,"t":1722729600}
+{"o":0.0000004006,"h":0.0000004067,"l":0.0000004002,"c":0.0000004006,"v":0.0,"t":1722733200}
+{"o":0.0000004006,"h":0.0000004009,"l":0.0000003871,"c":0.0000003887,"v":5106285.7015700005,"t":1722736800}
+{"o":0.0000003887,"h":0.0000003926,"l":0.0000003862,"c":0.0000003902,"v":512540.748642,"t":1722740400}
+{"o":0.0000003902,"h":0.0000003941,"l":0.0000003881,"c":0.0000003922,"v":240198.730424,"t":1722744000}
+{"o":0.0000003922,"h":0.0000003925,"l":0.0000003858,"c":0.0000003881,"v":481229.324752,"t":1722747600}
+{"o":0.0000003881,"h":0.0000003898,"l":0.0000003871,"c":0.000000388,"v":0.0,"t":1722751200}
+{"o":0.000000388,"h":0.0000003965,"l":0.0000003876,"c":0.0000003958,"v":0.0,"t":1722754800}
+{"o":0.0000003958,"h":0.0000003994,"l":0.0000003875,"c":0.0000003884,"v":17842.241074,"t":1722758400}
+{"o":0.0000003884,"h":0.0000003894,"l":0.0000003827,"c":0.000000383,"v":1401079.854417,"t":1722762000}
+{"o":0.000000383,"h":0.0000003854,"l":0.0000003809,"c":0.0000003815,"v":0.0,"t":1722765600}
+{"o":0.0000003815,"h":0.0000003837,"l":0.0000003802,"c":0.0000003829,"v":0.0,"t":1722769200}
+{"o":0.0000003829,"h":0.0000003839,"l":0.00000037,"c":0.0000003744,"v":7686294.7976479996,"t":1722772800}
+{"o":0.0000003744,"h":0.0000003803,"l":0.0000003738,"c":0.0000003801,"v":489078.216838,"t":1722776400}
+{"o":0.0000003801,"h":0.0000003987,"l":0.0000003643,"c":0.0000003806,"v":553368.544873,"t":1722780000}
+{"o":0.0000003806,"h":0.0000003887,"l":0.0000003725,"c":0.0000003801,"v":217469.218537,"t":1722783600}
+{"o":0.0000003801,"h":0.0000003867,"l":0.0000003697,"c":0.0000003835,"v":1069352.6999069999,"t":1722787200}
+{"o":0.0000003835,"h":0.000000389,"l":0.0000003671,"c":0.0000003695,"v":40051.17705,"t":1722790800}
+{"o":0.0000003695,"h":0.0000003707,"l":0.0000003559,"c":0.0000003585,"v":0.0,"t":1722794400}
+{"o":0.0000003585,"h":0.0000003607,"l":0.0000003475,"c":0.0000003511,"v":0.0,"t":1722798000}
+{"o":0.0000003511,"h":0.0000003533,"l":0.000000343,"c":0.0000003494,"v":0.0,"t":1722801600}
+{"o":0.0000003494,"h":0.0000003749,"l":0.0000003491,"c":0.0000003737,"v":353489.77858,"t":1722805200}
+{"o":0.0000003737,"h":0.0000003783,"l":0.0000003677,"c":0.0000003733,"v":694964.2914239999,"t":1722808800}
+{"o":0.0000003733,"h":0.0000003826,"l":0.000000373,"c":0.0000003799,"v":0.0,"t":1722812400}
+{"o":0.0000003799,"h":0.0000004044,"l":0.0000003593,"c":0.0000003814,"v":199781.398465,"t":1722816000}
+{"o":0.0000003814,"h":0.0000004246,"l":0.000000368,"c":0.000000378,"v":3361845.30754,"t":1722819600}
+{"o":0.000000378,"h":0.000000395,"l":0.0000003769,"c":0.0000003782,"v":0.0,"t":1722823200}
+{"o":0.0000003782,"h":0.0000003932,"l":0.0000003568,"c":0.0000003743,"v":6558650.6710880008,"t":1722826800}
+{"o":0.0000003743,"h":0.0000003844,"l":0.0000003624,"c":0.0000003809,"v":0.0,"t":1722830400}
+{"o":0.0000003809,"h":0.0000004234,"l":0.0000003443,"c":0.0000003612,"v":839057.196204,"t":1722834000}
+{"o":0.0000003612,"h":0.0000003902,"l":0.0000003516,"c":0.0000003595,"v":1567595.1038239999,"t":1722837600}
+{"o":0.0000003595,"h":0.000000366,"l":0.0000003235,"c":0.0000003273,"v":8081652.0482359994,"t":1722841200}
+{"o":0.0000003273,"h":0.000000355,"l":0.0000003245,"c":0.0000003462,"v":1437076.8241340001,"t":1722844800}
+{"o":0.0000003462,"h":0.0000003637,"l":0.0000003424,"c":0.0000003541,"v":5728723.8874049997,"t":1722848400}
+{"o":0.0000003541,"h":0.0000003909,"l":0.0000003449,"c":0.0000003811,"v":18684153.3716100007,"t":1722852000}
+{"o":0.0000003811,"h":0.0000004004,"l":0.0000003788,"c":0.0000003814,"v":0.0,"t":1722855600}
+{"o":0.0000003814,"h":0.0000003987,"l":0.0000003483,"c":0.0000003692,"v":5849124.6068299999,"t":1722859200}
+{"o":0.0000003692,"h":0.0000003762,"l":0.0000003326,"c":0.0000003363,"v":0.0,"t":1722862800}
+{"o":0.0000003363,"h":0.000000375,"l":0.0000003096,"c":0.0000003555,"v":3895009.866903,"t":1722866400}
+{"o":0.0000003555,"h":0.0000003639,"l":0.000000346,"c":0.0000003531,"v":1233467.150073,"t":1722870000}
+{"o":0.0000003531,"h":0.0000003542,"l":0.0000003386,"c":0.0000003508,"v":0.0,"t":1722873600}
+{"o":0.0000003508,"h":0.0000004327,"l":0.0000003404,"c":0.0000003704,"v":52418931.508878991,"t":1722877200}
+{"o":0.0000003704,"h":0.0000003885,"l":0.0000003704,"c":0.0000003874,"v":0.0,"t":1722880800}
+{"o":0.0000003874,"h":0.0000003933,"l":0.00000038,"c":0.0000003868,"v":0.0,"t":1722884400}
+{"o":0.0000003868,"h":0.0000003881,"l":0.0000003499,"c":0.0000003517,"v":22171.843041,"t":1722888000}
+{"o":0.0000003517,"h":0.0000003658,"l":0.0000003431,"c":0.0000003632,"v":278305.626259,"t":1722891600}
+{"o":0.0000003632,"h":0.0000003647,"l":0.0000003469,"c":0.0000003514,"v":820759.667018,"t":1722895200}
+{"o":0.0000003514,"h":0.0000003644,"l":0.0000003457,"c":0.0000003622,"v":372745.736122,"t":1722898800}
+{"o":0.0000003622,"h":0.0000003634,"l":0.0000003377,"c":0.0000003384,"v":0.0,"t":1722902400}
+{"o":0.0000003384,"h":0.0000003426,"l":0.0000003342,"c":0.000000339,"v":0.0,"t":1722906000}
+{"o":0.000000339,"h":0.0000003529,"l":0.0000003328,"c":0.0000003499,"v":59152.262626,"t":1722909600}
+{"o":0.0000003499,"h":0.0000003548,"l":0.0000003477,"c":0.0000003505,"v":32636.080667,"t":1722913200}
+{"o":0.0000003505,"h":0.0000003537,"l":0.0000003441,"c":0.0000003444,"v":0.0,"t":1722916800}
+{"o":0.0000003444,"h":0.0000003566,"l":0.0000003387,"c":0.000000347,"v":2028903.503827,"t":1722920400}
+{"o":0.000000347,"h":0.0000003515,"l":0.0000003452,"c":0.0000003512,"v":0.0,"t":1722924000}
+{"o":0.0000003512,"h":0.000000355,"l":0.0000003488,"c":0.0000003499,"v":0.0,"t":1722927600}
+{"o":0.0000003499,"h":0.0000003637,"l":0.0000003496,"c":0.0000003615,"v":0.0,"t":1722931200}
+{"o":0.0000003615,"h":0.0000003643,"l":0.0000003484,"c":0.0000003501,"v":20002.097635,"t":1722934800}
+{"o":0.0000003501,"h":0.0000003527,"l":0.0000003475,"c":0.0000003491,"v":0.0,"t":1722938400}
+{"o":0.0000003491,"h":0.000000372,"l":0.0000003447,"c":0.0000003675,"v":4401008.7810749998,"t":1722942000}
+{"o":0.0000003675,"h":0.0000003727,"l":0.0000003511,"c":0.0000003582,"v":3240611.4809289998,"t":1722945600}
+{"o":0.0000003582,"h":0.0000003672,"l":0.0000003261,"c":0.0000003301,"v":12104326.9318789989,"t":1722949200}
+{"o":0.0000003301,"h":0.0000003479,"l":0.0000003127,"c":0.0000003333,"v":724210.134935,"t":1722952800}
+{"o":0.0000003333,"h":0.000000337,"l":0.0000003211,"c":0.0000003251,"v":3145890.0777680003,"t":1722956400}
+{"o":0.0000003251,"h":0.0000003308,"l":0.0000003202,"c":0.0000003224,"v":1083377.426129,"t":1722960000}
+{"o":0.0000003224,"h":0.0000003318,"l":0.0000003183,"c":0.0000003309,"v":144072.092197,"t":1722963600}
+{"o":0.0000003309,"h":0.000000333,"l":0.0000003132,"c":0.0000003169,"v":7146813.608146999,"t":1722967200}
+{"o":0.0000003169,"h":0.0000003218,"l":0.000000311,"c":0.0000003157,"v":1785487.508042,"t":1722970800}
+{"o":0.0000003157,"h":0.0000003187,"l":0.0000002922,"c":0.0000002935,"v":12701702.0166170001,"t":1722974400}
+{"o":0.0000002935,"h":0.0000003003,"l":0.0000002926,"c":0.0000002971,"v":20366.950644,"t":1722978000}
+{"o":0.0000002971,"h":0.0000003024,"l":0.0000002812,"c":0.0000002898,"v":4449217.5831279997,"t":1722981600}
+{"o":0.0000002898,"h":0.0000002936,"l":0.0000002837,"c":0.0000002868,"v":82090.08694,"t":1722985200}
+{"o":0.0000002868,"h":0.0000002902,"l":0.0000002835,"c":0.000000286,"v":0.0,"t":1722988800}
+{"o":0.000000286,"h":0.0000002929,"l":0.0000002774,"c":0.0000002779,"v":3262345.5301329996,"t":1722992400}
+{"o":0.0000002779,"h":0.0000002887,"l":0.0000002729,"c":0.0000002855,"v":1045775.867814,"t":1722996000}
+{"o":0.0000002855,"h":0.0000002861,"l":0.0000002811,"c":0.0000002813,"v":0.0,"t":1722999600}
+{"o":0.0000002813,"h":0.000000282,"l":0.000000276,"c":0.000000278,"v":0.0,"t":1723003200}
+{"o":0.000000278,"h":0.0000002788,"l":0.0000002752,"c":0.0000002783,"v":0.0,"t":1723006800}
+{"o":0.0000002783,"h":0.0000002879,"l":0.0000002769,"c":0.0000002873,"v":1143305.390257,"t":1723010400}
+{"o":0.0000002873,"h":0.0000002938,"l":0.0000002848,"c":0.0000002876,"v":2909104.8678059997,"t":1723014000}
+{"o":0.0000002876,"h":0.0000002895,"l":0.0000002831,"c":0.0000002861,"v":344840.358804,"t":1723017600}
+{"o":0.0000002861,"h":0.0000002879,"l":0.0000002841,"c":0.0000002877,"v":0.0,"t":1723021200}
+{"o":0.0000002877,"h":0.0000002896,"l":0.0000002848,"c":0.0000002895,"v":251467.184761,"t":1723024800}
+{"o":0.0000002895,"h":0.0000002928,"l":0.0000002824,"c":0.0000002843,"v":689012.297575,"t":1723028400}
+{"o":0.0000002843,"h":0.0000002857,"l":0.0000002806,"c":0.0000002813,"v":0.0,"t":1723032000}
+{"o":0.0000002813,"h":0.0000002857,"l":0.0000002624,"c":0.0000002672,"v":12069935.6257950012,"t":1723035600}
+{"o":0.0000002672,"h":0.0000002781,"l":0.0000002432,"c":0.0000002525,"v":14764829.1475140005,"t":1723039200}
+{"o":0.0000002525,"h":0.0000002556,"l":0.0000002451,"c":0.0000002462,"v":6274926.095364999,"t":1723042800}
+{"o":0.0000002462,"h":0.0000002502,"l":0.0000002444,"c":0.0000002479,"v":278136.25013,"t":1723046400}
+{"o":0.0000002479,"h":0.0000002523,"l":0.0000002436,"c":0.0000002499,"v":357177.238008,"t":1723050000}
+{"o":0.0000002499,"h":0.0000002555,"l":0.0000002451,"c":0.0000002503,"v":646738.2261290001,"t":1723053600}
+{"o":0.0000002503,"h":0.0000002529,"l":0.0000002481,"c":0.0000002511,"v":0.0,"t":1723057200}
+{"o":0.0000002511,"h":0.000000253,"l":0.0000002462,"c":0.0000002483,"v":0.0,"t":1723060800}
+{"o":0.0000002483,"h":0.0000002496,"l":0.0000002435,"c":0.0000002457,"v":1481307.0536189999,"t":1723064400}
+{"o":0.0000002457,"h":0.0000002527,"l":0.0000002453,"c":0.0000002467,"v":0.0,"t":1723068000}
+{"o":0.0000002467,"h":0.0000002542,"l":0.0000002446,"c":0.0000002505,"v":15478243.2567529995,"t":1723071600}
+{"o":0.0000002505,"h":0.0000002563,"l":0.0000002461,"c":0.0000002491,"v":1308969.169729,"t":1723075200}
+{"o":0.0000002491,"h":0.0000002567,"l":0.0000002346,"c":0.000000241,"v":77088.561513,"t":1723078800}
+{"o":0.000000241,"h":0.000000241,"l":0.0000002367,"c":0.0000002377,"v":0.0,"t":1723082400}
+{"o":0.0000002377,"h":0.0000002405,"l":0.0000002355,"c":0.0000002404,"v":0.0,"t":1723086000}
+{"o":0.0000002404,"h":0.0000002498,"l":0.0000002384,"c":0.0000002492,"v":321339.668906,"t":1723089600}
+{"o":0.0000002492,"h":0.0000002502,"l":0.0000002463,"c":0.0000002481,"v":57413.678869,"t":1723093200}
+{"o":0.0000002481,"h":0.0000002498,"l":0.0000002453,"c":0.0000002462,"v":0.0,"t":1723096800}
+{"o":0.0000002462,"h":0.0000002473,"l":0.000000244,"c":0.000000247,"v":0.0,"t":1723100400}
+{"o":0.000000247,"h":0.0000002489,"l":0.000000245,"c":0.0000002469,"v":13457.27945,"t":1723104000}
+{"o":0.0000002469,"h":0.0000002481,"l":0.0000002453,"c":0.0000002474,"v":0.0,"t":1723107600}
+{"o":0.0000002474,"h":0.0000002496,"l":0.0000002462,"c":0.0000002474,"v":34312.905342,"t":1723111200}
+{"o":0.0000002474,"h":0.0000002489,"l":0.0000002456,"c":0.0000002477,"v":23801.365118,"t":1723114800}
+{"o":0.0000002477,"h":0.0000002503,"l":0.000000228,"c":0.0000002321,"v":11225541.0143239982,"t":1723118400}
+{"o":0.0000002321,"h":0.0000002364,"l":0.0000002289,"c":0.0000002346,"v":0.0,"t":1723122000}
+{"o":0.0000002346,"h":0.0000002349,"l":0.0000002252,"c":0.0000002264,"v":0.0,"t":1723125600}
+{"o":0.0000002264,"h":0.000000228,"l":0.0000002248,"c":0.0000002251,"v":0.0,"t":1723129200}
+{"o":0.0000002251,"h":0.0000002364,"l":0.000000222,"c":0.0000002363,"v":530724.3435580001,"t":1723132800}
+{"o":0.0000002363,"h":0.0000002396,"l":0.0000002359,"c":0.0000002394,"v":0.0,"t":1723136400}
+{"o":0.0000002394,"h":0.0000002402,"l":0.0000002325,"c":0.0000002339,"v":1998108.233027,"t":1723140000}
+{"o":0.0000002339,"h":0.0000002366,"l":0.0000002334,"c":0.0000002357,"v":0.0,"t":1723143600}
+{"o":0.0000002357,"h":0.0000002364,"l":0.0000002347,"c":0.0000002357,"v":0.0,"t":1723147200}
+{"o":0.0000002357,"h":0.0000002358,"l":0.0000002285,"c":0.000000229,"v":0.0,"t":1723150800}
+{"o":0.000000229,"h":0.000000237,"l":0.0000002265,"c":0.0000002299,"v":139780.416127,"t":1723154400}
+{"o":0.0000002299,"h":0.000000234,"l":0.0000002267,"c":0.0000002274,"v":1452238.6400370002,"t":1723158000}
+{"o":0.0000002274,"h":0.0000002309,"l":0.0000002268,"c":0.00000023,"v":0.0,"t":1723161600}
+{"o":0.00000023,"h":0.0000002317,"l":0.0000002291,"c":0.0000002313,"v":0.0,"t":1723165200}
+{"o":0.0000002313,"h":0.0000002349,"l":0.0000002305,"c":0.0000002348,"v":1076217.728172,"t":1723168800}
+{"o":0.0000002348,"h":0.000000235,"l":0.0000002303,"c":0.0000002322,"v":316827.069248,"t":1723172400}
+{"o":0.0000002322,"h":0.0000002368,"l":0.000000232,"c":0.0000002365,"v":0.0,"t":1723176000}
+{"o":0.0000002365,"h":0.0000002375,"l":0.0000002343,"c":0.0000002348,"v":0.0,"t":1723179600}
+{"o":0.0000002348,"h":0.0000002364,"l":0.0000002286,"c":0.0000002297,"v":880787.306587,"t":1723183200}
+{"o":0.0000002297,"h":0.000000231,"l":0.0000002272,"c":0.0000002301,"v":553496.302153,"t":1723186800}
+{"o":0.0000002301,"h":0.000000231,"l":0.0000002275,"c":0.0000002286,"v":8160.110916,"t":1723190400}
+{"o":0.0000002286,"h":0.0000002322,"l":0.0000002284,"c":0.0000002314,"v":0.0,"t":1723194000}
+{"o":0.0000002314,"h":0.0000002346,"l":0.0000002313,"c":0.0000002334,"v":0.0,"t":1723197600}
+{"o":0.0000002334,"h":0.0000002345,"l":0.0000002301,"c":0.0000002315,"v":1185506.2599770001,"t":1723201200}
+{"o":0.0000002315,"h":0.0000002348,"l":0.0000002314,"c":0.0000002335,"v":0.0,"t":1723204800}
+{"o":0.0000002335,"h":0.0000002369,"l":0.0000002276,"c":0.0000002284,"v":115712.196599,"t":1723208400}
+{"o":0.0000002284,"h":0.0000002343,"l":0.0000002254,"c":0.0000002307,"v":0.0,"t":1723212000}
+{"o":0.0000002307,"h":0.0000002348,"l":0.0000002289,"c":0.0000002347,"v":2063667.9239849998,"t":1723215600}
+{"o":0.0000002347,"h":0.000000236,"l":0.0000002311,"c":0.000000233,"v":488325.310408,"t":1723219200}
+{"o":0.000000233,"h":0.0000002553,"l":0.0000002304,"c":0.0000002537,"v":19506786.6783939973,"t":1723222800}
+{"o":0.0000002537,"h":0.0000002561,"l":0.0000002493,"c":0.0000002496,"v":1974174.329382,"t":1723226400}
+{"o":0.0000002496,"h":0.0000002539,"l":0.0000002483,"c":0.0000002526,"v":527090.940341,"t":1723230000}
+{"o":0.0000002526,"h":0.0000002544,"l":0.0000002511,"c":0.0000002538,"v":592929.095198,"t":1723233600}
+{"o":0.0000002538,"h":0.0000002568,"l":0.0000002522,"c":0.0000002524,"v":0.0,"t":1723237200}
+{"o":0.0000002524,"h":0.0000002694,"l":0.0000002497,"c":0.0000002627,"v":12440014.9409080017,"t":1723240800}
+{"o":0.0000002627,"h":0.0000002659,"l":0.0000002471,"c":0.0000002487,"v":11115217.1482250001,"t":1723244400}
+{"o":0.0000002487,"h":0.0000002513,"l":0.0000002449,"c":0.000000251,"v":0.0,"t":1723248000}
+{"o":0.000000251,"h":0.0000002528,"l":0.0000002484,"c":0.0000002513,"v":0.0,"t":1723251600}
+{"o":0.0000002513,"h":0.0000002519,"l":0.0000002488,"c":0.0000002517,"v":0.0,"t":1723255200}
+{"o":0.0000002517,"h":0.0000002535,"l":0.0000002513,"c":0.0000002522,"v":0.0,"t":1723258800}
+{"o":0.0000002522,"h":0.0000002554,"l":0.0000002484,"c":0.0000002496,"v":1523155.2703559999,"t":1723262400}
+{"o":0.0000002496,"h":0.0000002515,"l":0.000000246,"c":0.0000002497,"v":229800.582514,"t":1723266000}
+{"o":0.0000002497,"h":0.0000002499,"l":0.0000002474,"c":0.0000002481,"v":8549.620407,"t":1723269600}
+{"o":0.0000002481,"h":0.0000002487,"l":0.0000002467,"c":0.0000002467,"v":0.0,"t":1723273200}
+{"o":0.0000002467,"h":0.0000002498,"l":0.0000002461,"c":0.000000249,"v":351177.008133,"t":1723276800}
+{"o":0.000000249,"h":0.0000002498,"l":0.0000002467,"c":0.000000248,"v":0.0,"t":1723280400}
+{"o":0.000000248,"h":0.0000002488,"l":0.000000247,"c":0.0000002486,"v":0.0,"t":1723284000}
+{"o":0.0000002486,"h":0.0000002493,"l":0.0000002475,"c":0.0000002478,"v":0.0,"t":1723287600}
+{"o":0.0000002478,"h":0.0000002485,"l":0.0000002422,"c":0.000000244,"v":3319202.2875179998,"t":1723291200}
+{"o":0.000000244,"h":0.0000002466,"l":0.0000002439,"c":0.0000002464,"v":0.0,"t":1723294800}
+{"o":0.0000002464,"h":0.0000002467,"l":0.0000002392,"c":0.0000002404,"v":3755100.5219469997,"t":1723298400}
+{"o":0.0000002404,"h":0.0000002408,"l":0.0000002382,"c":0.0000002399,"v":0.0,"t":1723302000}
+{"o":0.0000002399,"h":0.0000002415,"l":0.000000237,"c":0.0000002383,"v":1000000.0,"t":1723305600}
+{"o":0.0000002383,"h":0.000000239,"l":0.0000002369,"c":0.0000002371,"v":0.0,"t":1723309200}
+{"o":0.0000002371,"h":0.0000002387,"l":0.0000002359,"c":0.0000002386,"v":61123.266501,"t":1723312800}
+{"o":0.0000002386,"h":0.0000002394,"l":0.0000002357,"c":0.000000237,"v":159213.769855,"t":1723316400}
+{"o":0.000000237,"h":0.0000002394,"l":0.0000002364,"c":0.0000002384,"v":75115.141563,"t":1723320000}
+{"o":0.0000002384,"h":0.0000002384,"l":0.0000002373,"c":0.0000002375,"v":0.0,"t":1723323600}
+{"o":0.0000002375,"h":0.0000002383,"l":0.0000002372,"c":0.0000002379,"v":0.0,"t":1723327200}
+{"o":0.0000002379,"h":0.0000002396,"l":0.0000002379,"c":0.0000002389,"v":0.0,"t":1723330800}
+{"o":0.0000002389,"h":0.0000002395,"l":0.0000002373,"c":0.0000002378,"v":0.0,"t":1723334400}
+{"o":0.0000002378,"h":0.000000239,"l":0.000000237,"c":0.0000002372,"v":0.0,"t":1723338000}
+{"o":0.0000002372,"h":0.0000002382,"l":0.0000002367,"c":0.0000002378,"v":0.0,"t":1723341600}
+{"o":0.0000002378,"h":0.0000002422,"l":0.0000002345,"c":0.0000002408,"v":417777.738085,"t":1723345200}
+{"o":0.0000002408,"h":0.0000002422,"l":0.0000002403,"c":0.0000002419,"v":0.0,"t":1723348800}
+{"o":0.0000002419,"h":0.0000002422,"l":0.000000237,"c":0.0000002375,"v":421103.523156,"t":1723352400}
+{"o":0.0000002375,"h":0.0000002382,"l":0.000000237,"c":0.0000002375,"v":0.0,"t":1723356000}
+{"o":0.0000002375,"h":0.0000002383,"l":0.0000002355,"c":0.0000002366,"v":4188.597769,"t":1723359600}
+{"o":0.0000002366,"h":0.0000002371,"l":0.0000002358,"c":0.0000002369,"v":0.0,"t":1723363200}
+{"o":0.0000002369,"h":0.0000002388,"l":0.0000002346,"c":0.0000002381,"v":0.0,"t":1723366800}
+{"o":0.0000002381,"h":0.0000002391,"l":0.0000002372,"c":0.0000002389,"v":0.0,"t":1723370400}
+{"o":0.0000002389,"h":0.0000002422,"l":0.0000002351,"c":0.0000002375,"v":55085.392517,"t":1723374000}
+{"o":0.0000002375,"h":0.0000002425,"l":0.0000002344,"c":0.0000002379,"v":37563.476043,"t":1723377600}
+{"o":0.0000002379,"h":0.0000002406,"l":0.0000002373,"c":0.0000002379,"v":0.0,"t":1723381200}
+{"o":0.0000002379,"h":0.0000002426,"l":0.0000002362,"c":0.0000002401,"v":97619.80534,"t":1723384800}
+{"o":0.0000002401,"h":0.0000002429,"l":0.0000002361,"c":0.0000002372,"v":1500000.0,"t":1723388400}
+{"o":0.0000002372,"h":0.0000002381,"l":0.0000002342,"c":0.0000002351,"v":1298572.0900719999,"t":1723392000}
+{"o":0.0000002351,"h":0.0000002366,"l":0.0000002311,"c":0.0000002321,"v":3956453.4073060001,"t":1723395600}
+{"o":0.0000002321,"h":0.0000002355,"l":0.0000002319,"c":0.0000002338,"v":0.0,"t":1723399200}
+{"o":0.0000002338,"h":0.0000002391,"l":0.0000002338,"c":0.0000002375,"v":0.0,"t":1723402800}
+{"o":0.0000002375,"h":0.0000002407,"l":0.0000002373,"c":0.0000002405,"v":0.0,"t":1723406400}
+{"o":0.0000002405,"h":0.0000002424,"l":0.0000002398,"c":0.0000002412,"v":0.0,"t":1723410000}
+{"o":0.0000002412,"h":0.0000002471,"l":0.0000002281,"c":0.0000002316,"v":13168.317969,"t":1723413600}
+{"o":0.0000002316,"h":0.0000002336,"l":0.0000002296,"c":0.0000002306,"v":80286.231685,"t":1723417200}
+{"o":0.0000002306,"h":0.0000002312,"l":0.0000002271,"c":0.0000002287,"v":0.0,"t":1723420800}
+{"o":0.0000002287,"h":0.0000002295,"l":0.0000002265,"c":0.0000002275,"v":0.0,"t":1723424400}
+{"o":0.0000002275,"h":0.0000002287,"l":0.000000226,"c":0.0000002263,"v":945.854843,"t":1723428000}
+{"o":0.0000002263,"h":0.0000002281,"l":0.0000002254,"c":0.0000002268,"v":3856.684844,"t":1723431600}
+{"o":0.0000002268,"h":0.0000002277,"l":0.000000226,"c":0.0000002274,"v":0.0,"t":1723435200}
+{"o":0.0000002274,"h":0.0000002336,"l":0.0000002268,"c":0.0000002321,"v":60319.783333,"t":1723438800}
+{"o":0.0000002321,"h":0.0000002335,"l":0.0000002313,"c":0.0000002316,"v":0.0,"t":1723442400}
+{"o":0.0000002316,"h":0.0000002336,"l":0.0000002264,"c":0.0000002277,"v":0.0,"t":1723446000}
+{"o":0.0000002277,"h":0.0000002301,"l":0.0000002245,"c":0.0000002294,"v":0.0,"t":1723449600}
+{"o":0.0000002294,"h":0.0000002306,"l":0.0000002279,"c":0.0000002301,"v":0.0,"t":1723453200}
+{"o":0.0000002301,"h":0.0000002314,"l":0.0000002254,"c":0.0000002254,"v":0.0,"t":1723456800}
+{"o":0.0000002254,"h":0.0000002323,"l":0.0000002203,"c":0.0000002274,"v":1372764.8358390001,"t":1723460400}
+{"o":0.0000002274,"h":0.0000002309,"l":0.0000002273,"c":0.0000002295,"v":964505.751623,"t":1723464000}
+{"o":0.0000002295,"h":0.0000002382,"l":0.0000002287,"c":0.0000002374,"v":12.728,"t":1723467600}
+{"o":0.0000002374,"h":0.0000002404,"l":0.0000002277,"c":0.0000002301,"v":89420.815091,"t":1723471200}
+{"o":0.0000002301,"h":0.0000002357,"l":0.0000002286,"c":0.0000002323,"v":0.0,"t":1723474800}
+{"o":0.0000002323,"h":0.0000002351,"l":0.0000002314,"c":0.0000002333,"v":0.0,"t":1723478400}
+{"o":0.0000002333,"h":0.0000002363,"l":0.0000002321,"c":0.0000002362,"v":0.0,"t":1723482000}
+{"o":0.0000002362,"h":0.0000002403,"l":0.0000002252,"c":0.0000002306,"v":323023.395497,"t":1723485600}
+{"o":0.0000002306,"h":0.0000002306,"l":0.000000228,"c":0.0000002294,"v":0.0,"t":1723489200}
+{"o":0.0000002294,"h":0.000000235,"l":0.000000227,"c":0.0000002345,"v":2973677.4561259998,"t":1723492800}
+{"o":0.0000002345,"h":0.0000002371,"l":0.000000233,"c":0.0000002344,"v":0.0,"t":1723496400}
+{"o":0.0000002344,"h":0.000000235,"l":0.0000002312,"c":0.0000002321,"v":1171061.0139889999,"t":1723500000}
+{"o":0.0000002321,"h":0.0000002322,"l":0.0000002268,"c":0.0000002287,"v":0.0,"t":1723503600}
+{"o":0.0000002287,"h":0.0000002298,"l":0.000000227,"c":0.000000228,"v":0.0,"t":1723507200}
+{"o":0.000000228,"h":0.0000002406,"l":0.0000002275,"c":0.0000002369,"v":20018280.256767001,"t":1723510800}
+{"o":0.0000002369,"h":0.0000002409,"l":0.0000002284,"c":0.0000002305,"v":129211.864273,"t":1723514400}
+{"o":0.0000002305,"h":0.0000002349,"l":0.0000002303,"c":0.0000002336,"v":0.0,"t":1723518000}
+{"o":0.0000002336,"h":0.0000002348,"l":0.0000002297,"c":0.0000002299,"v":21946.474005,"t":1723521600}
+{"o":0.0000002299,"h":0.0000002308,"l":0.000000228,"c":0.0000002286,"v":0.0,"t":1723525200}
+{"o":0.0000002286,"h":0.0000002327,"l":0.000000227,"c":0.0000002296,"v":1000000.0,"t":1723528800}
+{"o":0.0000002296,"h":0.0000002306,"l":0.0000002288,"c":0.0000002305,"v":0.0,"t":1723532400}
+{"o":0.0000002305,"h":0.0000002329,"l":0.0000002298,"c":0.0000002313,"v":0.0,"t":1723536000}
+{"o":0.0000002313,"h":0.0000002339,"l":0.0000002311,"c":0.0000002326,"v":0.0,"t":1723539600}
+{"o":0.0000002326,"h":0.0000002349,"l":0.0000002319,"c":0.0000002326,"v":0.0,"t":1723543200}
+{"o":0.0000002326,"h":0.0000002332,"l":0.0000002303,"c":0.0000002307,"v":0.0,"t":1723546800}
+{"o":0.0000002307,"h":0.0000002317,"l":0.0000002284,"c":0.00000023,"v":0.0,"t":1723550400}
+{"o":0.00000023,"h":0.000000231,"l":0.0000002278,"c":0.0000002285,"v":0.0,"t":1723554000}
+{"o":0.0000002285,"h":0.0000002331,"l":0.000000228,"c":0.0000002304,"v":1034688.059932,"t":1723557600}
+{"o":0.0000002304,"h":0.0000002323,"l":0.00000023,"c":0.0000002309,"v":0.0,"t":1723561200}
+{"o":0.0000002309,"h":0.0000002313,"l":0.0000002258,"c":0.0000002259,"v":0.0,"t":1723564800}
+{"o":0.0000002259,"h":0.000000233,"l":0.0000002252,"c":0.0000002304,"v":1193727.1277979999,"t":1723568400}
+{"o":0.0000002304,"h":0.0000002332,"l":0.0000002302,"c":0.0000002328,"v":0.0,"t":1723572000}
+{"o":0.0000002328,"h":0.0000002357,"l":0.0000002291,"c":0.0000002299,"v":101255.964606,"t":1723575600}
+{"o":0.0000002299,"h":0.0000002313,"l":0.0000002293,"c":0.0000002309,"v":0.0,"t":1723579200}
+{"o":0.0000002309,"h":0.0000002311,"l":0.0000002279,"c":0.000000228,"v":0.0,"t":1723582800}
+{"o":0.000000228,"h":0.0000002301,"l":0.0000002279,"c":0.0000002291,"v":0.0,"t":1723586400}
+{"o":0.0000002291,"h":0.0000002305,"l":0.0000002284,"c":0.0000002297,"v":0.0,"t":1723590000}
+{"o":0.0000002297,"h":0.0000002309,"l":0.0000002288,"c":0.0000002309,"v":0.0,"t":1723593600}
+{"o":0.0000002309,"h":0.0000002346,"l":0.0000002302,"c":0.0000002339,"v":0.0,"t":1723597200}
+{"o":0.0000002339,"h":0.0000002344,"l":0.0000002323,"c":0.0000002324,"v":0.0,"t":1723600800}
+{"o":0.0000002324,"h":0.000000233,"l":0.0000002305,"c":0.0000002321,"v":0.0,"t":1723604400}
+{"o":0.0000002321,"h":0.0000002333,"l":0.0000002318,"c":0.000000233,"v":0.0,"t":1723608000}
+{"o":0.000000233,"h":0.0000002334,"l":0.0000002314,"c":0.0000002327,"v":0.0,"t":1723611600}
+{"o":0.0000002327,"h":0.0000002337,"l":0.0000002314,"c":0.000000232,"v":0.0,"t":1723615200}
+{"o":0.000000232,"h":0.0000002327,"l":0.0000002312,"c":0.0000002312,"v":0.0,"t":1723618800}
+{"o":0.0000002312,"h":0.0000002326,"l":0.0000002309,"c":0.0000002314,"v":0.0,"t":1723622400}
+{"o":0.0000002314,"h":0.0000002317,"l":0.00000023,"c":0.0000002303,"v":0.0,"t":1723626000}
+{"o":0.0000002303,"h":0.0000002303,"l":0.0000002276,"c":0.0000002294,"v":0.0,"t":1723629600}
+{"o":0.0000002294,"h":0.0000002299,"l":0.0000002261,"c":0.0000002276,"v":0.0,"t":1723633200}
+{"o":0.0000002276,"h":0.0000002334,"l":0.0000002214,"c":0.0000002294,"v":1034688.059932,"t":1723636800}
+{"o":0.0000002294,"h":0.0000002346,"l":0.0000002275,"c":0.0000002338,"v":0.0,"t":1723640400}
+{"o":0.0000002338,"h":0.0000002366,"l":0.0000002286,"c":0.0000002302,"v":147841.245571,"t":1723644000}
+{"o":0.0000002302,"h":0.0000002335,"l":0.0000002293,"c":0.0000002302,"v":0.0,"t":1723647600}
+{"o":0.0000002302,"h":0.0000002346,"l":0.0000002294,"c":0.000000233,"v":0.0,"t":1723651200}
+{"o":0.000000233,"h":0.0000002339,"l":0.0000002322,"c":0.0000002336,"v":0.0,"t":1723654800}
+{"o":0.0000002336,"h":0.000000235,"l":0.0000002325,"c":0.0000002337,"v":0.0,"t":1723658400}
+{"o":0.0000002337,"h":0.0000002349,"l":0.0000002334,"c":0.0000002341,"v":0.0,"t":1723662000}
+{"o":0.0000002341,"h":0.0000002345,"l":0.0000002334,"c":0.0000002342,"v":0.0,"t":1723665600}
+{"o":0.0000002342,"h":0.0000002351,"l":0.0000002337,"c":0.0000002348,"v":0.0,"t":1723669200}
+{"o":0.0000002348,"h":0.0000002377,"l":0.0000002267,"c":0.0000002285,"v":270788.874399,"t":1723672800}
+{"o":0.0000002285,"h":0.0000002321,"l":0.0000002284,"c":0.0000002321,"v":1552065.507854,"t":1723676400}
+{"o":0.0000002321,"h":0.0000002324,"l":0.0000002294,"c":0.0000002304,"v":483477.104032,"t":1723680000}
+{"o":0.0000002304,"h":0.0000002336,"l":0.0000002296,"c":0.0000002324,"v":1628339.97838,"t":1723683600}
+{"o":0.0000002324,"h":0.0000002342,"l":0.0000002308,"c":0.0000002318,"v":0.0,"t":1723687200}
+{"o":0.0000002318,"h":0.0000002321,"l":0.0000002309,"c":0.0000002318,"v":0.0,"t":1723690800}
+{"o":0.0000002318,"h":0.0000002335,"l":0.0000002315,"c":0.0000002318,"v":0.0,"t":1723694400}
+{"o":0.0000002318,"h":0.000000235,"l":0.0000002315,"c":0.0000002345,"v":0.0,"t":1723698000}
+{"o":0.0000002345,"h":0.000000238,"l":0.0000002341,"c":0.0000002363,"v":0.0,"t":1723701600}
+{"o":0.0000002363,"h":0.0000002377,"l":0.0000002351,"c":0.0000002354,"v":0.0,"t":1723705200}
+{"o":0.0000002354,"h":0.0000002367,"l":0.0000002343,"c":0.0000002343,"v":2437.847434,"t":1723708800}
+{"o":0.0000002343,"h":0.000000236,"l":0.0000002337,"c":0.0000002359,"v":0.0,"t":1723712400}
+{"o":0.0000002359,"h":0.0000002373,"l":0.0000002354,"c":0.0000002367,"v":0.0,"t":1723716000}
+{"o":0.0000002367,"h":0.0000002367,"l":0.0000002338,"c":0.0000002342,"v":0.0,"t":1723719600}
+{"o":0.0000002342,"h":0.0000002352,"l":0.0000002303,"c":0.0000002347,"v":0.0,"t":1723723200}
+{"o":0.0000002347,"h":0.0000002751,"l":0.0000002309,"c":0.0000002623,"v":37862921.2615430057,"t":1723726800}
+{"o":0.0000002623,"h":0.0000002639,"l":0.0000002596,"c":0.0000002623,"v":0.0,"t":1723730400}
+{"o":0.0000002623,"h":0.0000002635,"l":0.00000026,"c":0.0000002605,"v":0.0,"t":1723734000}
+{"o":0.0000002605,"h":0.0000002613,"l":0.0000002576,"c":0.0000002607,"v":0.0,"t":1723737600}
+{"o":0.0000002607,"h":0.0000002753,"l":0.0000002606,"c":0.0000002749,"v":6904522.3846609993,"t":1723741200}
+{"o":0.0000002749,"h":0.0000002863,"l":0.0000002594,"c":0.000000268,"v":7098231.15649,"t":1723744800}
+{"o":0.000000268,"h":0.0000002711,"l":0.0000002644,"c":0.0000002661,"v":1065455.5508910001,"t":1723748400}
+{"o":0.0000002661,"h":0.0000002687,"l":0.0000002651,"c":0.0000002653,"v":0.0,"t":1723752000}
+{"o":0.0000002653,"h":0.0000002663,"l":0.0000002627,"c":0.0000002627,"v":0.0,"t":1723755600}
+{"o":0.0000002627,"h":0.0000002742,"l":0.0000002571,"c":0.0000002689,"v":1639682.234626,"t":1723759200}
+{"o":0.0000002689,"h":0.0000002713,"l":0.0000002682,"c":0.000000271,"v":0.0,"t":1723762800}
+{"o":0.000000271,"h":0.0000002727,"l":0.0000002706,"c":0.0000002724,"v":0.0,"t":1723766400}
+{"o":0.0000002724,"h":0.0000002747,"l":0.000000262,"c":0.0000002632,"v":3494790.712824,"t":1723770000}
+{"o":0.0000002632,"h":0.0000002647,"l":0.0000002587,"c":0.000000261,"v":0.0,"t":1723773600}
+{"o":0.000000261,"h":0.0000002651,"l":0.0000002608,"c":0.0000002647,"v":303803.908503,"t":1723777200}
+{"o":0.0000002647,"h":0.0000002655,"l":0.0000002627,"c":0.0000002628,"v":148235.57966,"t":1723780800}
+{"o":0.0000002628,"h":0.0000002634,"l":0.0000002615,"c":0.0000002618,"v":0.0,"t":1723784400}
+{"o":0.0000002618,"h":0.0000002622,"l":0.0000002586,"c":0.0000002595,"v":0.0,"t":1723788000}
+{"o":0.0000002595,"h":0.0000002603,"l":0.0000002588,"c":0.0000002591,"v":0.0,"t":1723791600}
+{"o":0.0000002591,"h":0.000000261,"l":0.0000002585,"c":0.0000002606,"v":0.0,"t":1723795200}
+{"o":0.0000002606,"h":0.000000261,"l":0.0000002593,"c":0.0000002594,"v":0.0,"t":1723798800}
+{"o":0.0000002594,"h":0.0000002622,"l":0.0000002594,"c":0.0000002609,"v":0.0,"t":1723802400}
+{"o":0.0000002609,"h":0.0000002639,"l":0.0000002601,"c":0.0000002637,"v":0.0,"t":1723806000}
+{"o":0.0000002637,"h":0.0000002697,"l":0.0000002625,"c":0.000000269,"v":0.0,"t":1723809600}
+{"o":0.000000269,"h":0.0000002695,"l":0.0000002626,"c":0.0000002669,"v":0.0,"t":1723813200}
+{"o":0.0000002669,"h":0.0000002719,"l":0.0000002661,"c":0.0000002706,"v":0.0,"t":1723816800}
+{"o":0.0000002706,"h":0.0000002747,"l":0.0000002573,"c":0.0000002597,"v":3000000.477318,"t":1723820400}
+{"o":0.0000002597,"h":0.0000002606,"l":0.0000002235,"c":0.0000002257,"v":29075166.1226090044,"t":1723824000}
+{"o":0.0000002257,"h":0.0000002294,"l":0.0000002233,"c":0.0000002238,"v":0.0,"t":1723827600}
+{"o":0.0000002238,"h":0.0000002255,"l":0.0000002221,"c":0.0000002241,"v":0.0,"t":1723831200}
+{"o":0.0000002241,"h":0.0000002241,"l":0.0000002208,"c":0.0000002217,"v":0.0,"t":1723834800}
+{"o":0.0000002217,"h":0.0000002223,"l":0.0000002068,"c":0.0000002089,"v":15131243.9306029994,"t":1723838400}
+{"o":0.0000002089,"h":0.0000002103,"l":0.0000002079,"c":0.0000002098,"v":2273.711062,"t":1723842000}
+{"o":0.0000002098,"h":0.0000002104,"l":0.0000002076,"c":0.0000002086,"v":7791.888004,"t":1723845600}
+{"o":0.0000002086,"h":0.0000002157,"l":0.0000002085,"c":0.0000002156,"v":6579481.9251570003,"t":1723849200}
+{"o":0.0000002156,"h":0.0000002177,"l":0.0000002126,"c":0.0000002131,"v":1858989.1229020001,"t":1723852800}
+{"o":0.0000002131,"h":0.0000002147,"l":0.0000002116,"c":0.0000002136,"v":150324.257841,"t":1723856400}
+{"o":0.0000002136,"h":0.0000002139,"l":0.0000002122,"c":0.0000002132,"v":0.0,"t":1723860000}
+{"o":0.0000002132,"h":0.0000002155,"l":0.0000002121,"c":0.0000002137,"v":37551.133556,"t":1723863600}
+{"o":0.0000002137,"h":0.0000002147,"l":0.0000002127,"c":0.0000002135,"v":33595.937722,"t":1723867200}
+{"o":0.0000002135,"h":0.0000002141,"l":0.0000002131,"c":0.0000002133,"v":0.0,"t":1723870800}
+{"o":0.0000002133,"h":0.0000002144,"l":0.0000002129,"c":0.0000002141,"v":0.0,"t":1723874400}
+{"o":0.0000002141,"h":0.0000002148,"l":0.0000002134,"c":0.0000002134,"v":0.0,"t":1723878000}
+{"o":0.0000002134,"h":0.0000002142,"l":0.0000002133,"c":0.0000002133,"v":0.0,"t":1723881600}
+{"o":0.0000002133,"h":0.000000214,"l":0.0000002124,"c":0.0000002132,"v":0.0,"t":1723885200}
+{"o":0.0000002132,"h":0.000000215,"l":0.0000002121,"c":0.000000214,"v":4247.030902,"t":1723888800}
+{"o":0.000000214,"h":0.0000002146,"l":0.0000002125,"c":0.000000213,"v":0.0,"t":1723892400}
+{"o":0.000000213,"h":0.000000215,"l":0.000000212,"c":0.0000002139,"v":1011914.015435,"t":1723896000}
+{"o":0.0000002139,"h":0.0000002142,"l":0.0000002121,"c":0.0000002137,"v":0.0,"t":1723899600}
+{"o":0.0000002137,"h":0.0000002139,"l":0.0000002116,"c":0.0000002116,"v":0.0,"t":1723903200}
+{"o":0.0000002116,"h":0.0000002149,"l":0.0000002108,"c":0.0000002148,"v":146831.228997,"t":1723906800}
+{"o":0.0000002148,"h":0.0000002166,"l":0.000000213,"c":0.000000215,"v":2313350.1835019998,"t":1723910400}
+{"o":0.000000215,"h":0.0000002229,"l":0.0000002142,"c":0.0000002228,"v":4778029.6363239996,"t":1723914000}
+{"o":0.0000002228,"h":0.0000002235,"l":0.0000002225,"c":0.0000002227,"v":0.0,"t":1723917600}
+{"o":0.0000002227,"h":0.000000223,"l":0.0000002215,"c":0.0000002218,"v":0.0,"t":1723921200}
+{"o":0.0000002218,"h":0.0000002233,"l":0.0000002214,"c":0.000000223,"v":635835.830929,"t":1723924800}
+{"o":0.000000223,"h":0.0000002235,"l":0.0000002225,"c":0.0000002226,"v":0.0,"t":1723928400}
+{"o":0.0000002226,"h":0.0000002226,"l":0.0000002216,"c":0.0000002221,"v":0.0,"t":1723932000}
+{"o":0.0000002221,"h":0.0000002234,"l":0.0000002211,"c":0.0000002221,"v":1046942.4048820001,"t":1723935600}
+{"o":0.0000002221,"h":0.0000002229,"l":0.0000002202,"c":0.0000002209,"v":0.0,"t":1723939200}
+{"o":0.0000002209,"h":0.0000002241,"l":0.0000002207,"c":0.0000002239,"v":1780983.060204,"t":1723942800}
+{"o":0.0000002239,"h":0.0000002243,"l":0.000000221,"c":0.0000002214,"v":0.0,"t":1723946400}
+{"o":0.0000002214,"h":0.0000002241,"l":0.0000002207,"c":0.000000224,"v":0.0,"t":1723950000}
+{"o":0.000000224,"h":0.0000002249,"l":0.0000002234,"c":0.0000002239,"v":0.0,"t":1723953600}
+{"o":0.0000002239,"h":0.0000002387,"l":0.0000002227,"c":0.0000002366,"v":17011518.3692380004,"t":1723957200}
+{"o":0.0000002366,"h":0.0000002368,"l":0.0000002351,"c":0.0000002353,"v":121937.064797,"t":1723960800}
+{"o":0.0000002353,"h":0.0000002361,"l":0.0000002324,"c":0.000000233,"v":5000000.0,"t":1723964400}
+{"o":0.000000233,"h":0.0000002335,"l":0.0000002246,"c":0.0000002246,"v":7843066.3048670003,"t":1723968000}
+{"o":0.0000002246,"h":0.0000002248,"l":0.0000002228,"c":0.000000223,"v":0.0,"t":1723971600}
+{"o":0.000000223,"h":0.000000223,"l":0.0000002177,"c":0.0000002214,"v":0.0,"t":1723975200}
+{"o":0.0000002214,"h":0.000000222,"l":0.0000002204,"c":0.0000002204,"v":0.0,"t":1723978800}
+{"o":0.0000002204,"h":0.0000002214,"l":0.0000002178,"c":0.0000002191,"v":0.0,"t":1723982400}
+{"o":0.0000002191,"h":0.0000002227,"l":0.0000002173,"c":0.0000002225,"v":84275.9,"t":1723986000}
+{"o":0.0000002225,"h":0.0000002431,"l":0.0000002211,"c":0.0000002421,"v":58404665.1170080006,"t":1723989600}
+{"o":0.0000002421,"h":0.0000002426,"l":0.0000002374,"c":0.0000002379,"v":2362891.9356829999,"t":1723993200}
+{"o":0.0000002379,"h":0.0000002409,"l":0.0000002364,"c":0.0000002396,"v":417642.895914,"t":1723996800}
+{"o":0.0000002396,"h":0.0000002425,"l":0.0000002366,"c":0.0000002408,"v":1492224.395239,"t":1724000400}
+{"o":0.0000002408,"h":0.0000002411,"l":0.000000239,"c":0.0000002391,"v":0.0,"t":1724004000}
+{"o":0.0000002391,"h":0.0000002403,"l":0.0000002375,"c":0.0000002386,"v":229368.0,"t":1724007600}
+{"o":0.0000002386,"h":0.000000248,"l":0.0000002374,"c":0.0000002469,"v":10648808.1594200023,"t":1724011200}
+{"o":0.0000002469,"h":0.00000025,"l":0.0000002456,"c":0.0000002485,"v":1614223.9795319999,"t":1724014800}
+{"o":0.0000002485,"h":0.0000002494,"l":0.0000002474,"c":0.0000002493,"v":2015757.1169070001,"t":1724018400}
+{"o":0.0000002493,"h":0.0000002537,"l":0.0000002488,"c":0.0000002531,"v":0.0,"t":1724022000}
+{"o":0.0000002531,"h":0.0000002541,"l":0.0000002512,"c":0.0000002538,"v":0.0,"t":1724025600}
+{"o":0.0000002538,"h":0.0000002546,"l":0.0000002464,"c":0.0000002478,"v":1000000.0,"t":1724029200}
+{"o":0.0000002478,"h":0.0000002486,"l":0.0000002463,"c":0.0000002467,"v":0.0,"t":1724032800}
+{"o":0.0000002467,"h":0.0000002829,"l":0.0000002455,"c":0.0000002806,"v":41775453.9046079963,"t":1724036400}
+{"o":0.0000002806,"h":0.0000002835,"l":0.0000002676,"c":0.0000002681,"v":10066591.1892189998,"t":1724040000}
+{"o":0.0000002681,"h":0.0000002704,"l":0.0000002615,"c":0.0000002636,"v":5580911.1686720001,"t":1724043600}
+{"o":0.0000002636,"h":0.0000002643,"l":0.0000002613,"c":0.0000002624,"v":0.0,"t":1724047200}
+{"o":0.0000002624,"h":0.0000002636,"l":0.0000002612,"c":0.0000002635,"v":0.0,"t":1724050800}
+{"o":0.0000002635,"h":0.0000002638,"l":0.000000262,"c":0.0000002624,"v":900000.0,"t":1724054400}
+{"o":0.0000002624,"h":0.0000002656,"l":0.0000002611,"c":0.0000002655,"v":0.0,"t":1724058000}
+{"o":0.0000002655,"h":0.0000002666,"l":0.0000002612,"c":0.0000002621,"v":12945.955714,"t":1724061600}
+{"o":0.0000002621,"h":0.0000002628,"l":0.0000002597,"c":0.0000002599,"v":0.0,"t":1724065200}
+{"o":0.0000002599,"h":0.0000002623,"l":0.0000002582,"c":0.0000002601,"v":367256.25588,"t":1724068800}
+{"o":0.0000002601,"h":0.0000002616,"l":0.0000002575,"c":0.0000002608,"v":0.0,"t":1724072400}
+{"o":0.0000002608,"h":0.0000002974,"l":0.0000002581,"c":0.0000002748,"v":43001641.371408999,"t":1724076000}
+{"o":0.0000002748,"h":0.0000002758,"l":0.0000002576,"c":0.0000002614,"v":5201291.9187650001,"t":1724079600}
+{"o":0.0000002614,"h":0.000000263,"l":0.0000002606,"c":0.0000002609,"v":0.0,"t":1724083200}
+{"o":0.0000002609,"h":0.0000002627,"l":0.0000002573,"c":0.0000002617,"v":0.0,"t":1724086800}
+{"o":0.0000002617,"h":0.0000002633,"l":0.0000002589,"c":0.0000002608,"v":1007878.558454,"t":1724090400}
+{"o":0.0000002608,"h":0.0000002625,"l":0.0000002606,"c":0.0000002619,"v":0.0,"t":1724094000}
+{"o":0.0000002619,"h":0.0000002653,"l":0.0000002596,"c":0.0000002628,"v":1256553.8326880001,"t":1724097600}
+{"o":0.0000002628,"h":0.0000002632,"l":0.0000002616,"c":0.0000002624,"v":0.0,"t":1724101200}
+{"o":0.0000002624,"h":0.0000002639,"l":0.0000002582,"c":0.0000002596,"v":3833905.4554050001,"t":1724104800}
+{"o":0.0000002596,"h":0.0000002608,"l":0.000000258,"c":0.0000002584,"v":0.0,"t":1724108400}
+{"o":0.0000002584,"h":0.0000002599,"l":0.0000002537,"c":0.0000002545,"v":0.0,"t":1724112000}
+{"o":0.0000002545,"h":0.0000002567,"l":0.0000002522,"c":0.0000002557,"v":0.0,"t":1724115600}
+{"o":0.0000002557,"h":0.0000002573,"l":0.0000002555,"c":0.0000002564,"v":0.0,"t":1724119200}
+{"o":0.0000002564,"h":0.0000002584,"l":0.0000002557,"c":0.0000002563,"v":736915.188651,"t":1724122800}
+{"o":0.0000002563,"h":0.0000002568,"l":0.000000253,"c":0.0000002539,"v":114523.245904,"t":1724126400}
+{"o":0.0000002539,"h":0.0000002541,"l":0.0000002509,"c":0.000000253,"v":0.0,"t":1724130000}
+{"o":0.000000253,"h":0.0000002573,"l":0.0000002527,"c":0.0000002567,"v":73440.288883,"t":1724133600}
+{"o":0.0000002567,"h":0.000000257,"l":0.0000002559,"c":0.0000002562,"v":0.0,"t":1724137200}
+{"o":0.0000002562,"h":0.0000002586,"l":0.000000254,"c":0.0000002567,"v":210000.0,"t":1724140800}
+{"o":0.0000002567,"h":0.0000002569,"l":0.0000002555,"c":0.0000002562,"v":0.0,"t":1724144400}
+{"o":0.0000002562,"h":0.0000002569,"l":0.0000002527,"c":0.0000002536,"v":3000000.0,"t":1724148000}
+{"o":0.0000002536,"h":0.0000002553,"l":0.0000002532,"c":0.0000002549,"v":0.0,"t":1724151600}
+{"o":0.0000002549,"h":0.0000002551,"l":0.0000002536,"c":0.0000002539,"v":0.0,"t":1724155200}
+{"o":0.0000002539,"h":0.0000002556,"l":0.0000002531,"c":0.0000002538,"v":0.0,"t":1724158800}
+{"o":0.0000002538,"h":0.0000002602,"l":0.0000002536,"c":0.0000002601,"v":0.0,"t":1724162400}
+{"o":0.0000002601,"h":0.0000002629,"l":0.0000002473,"c":0.0000002487,"v":5572458.8156160004,"t":1724166000}
+{"o":0.0000002487,"h":0.0000002594,"l":0.0000002412,"c":0.000000242,"v":23776905.959859997,"t":1724169600}
+{"o":0.000000242,"h":0.0000002974,"l":0.0000002404,"c":0.0000002412,"v":77573737.2388000041,"t":1724173200}
+{"o":0.0000002412,"h":0.0000002419,"l":0.0000002401,"c":0.000000241,"v":0.0,"t":1724176800}
+{"o":0.000000241,"h":0.0000002414,"l":0.0000002397,"c":0.0000002402,"v":0.0,"t":1724180400}
+{"o":0.0000002402,"h":0.0000002425,"l":0.0000002393,"c":0.0000002425,"v":4324.992443,"t":1724184000}
+{"o":0.0000002425,"h":0.0000004115,"l":0.0000002423,"c":0.0000002469,"v":182790214.5181849897,"t":1724187600}
+{"o":0.0000002469,"h":0.0000002481,"l":0.0000002461,"c":0.0000002474,"v":1212501.8740759999,"t":1724191200}
+{"o":0.0000002474,"h":0.0000002492,"l":0.0000002469,"c":0.0000002488,"v":81100.155566,"t":1724194800}
+{"o":0.0000002488,"h":0.0000002497,"l":0.0000002476,"c":0.0000002496,"v":0.0,"t":1724198400}
+{"o":0.0000002496,"h":0.00000025,"l":0.000000248,"c":0.0000002483,"v":0.0,"t":1724202000}
+{"o":0.0000002483,"h":0.0000002487,"l":0.0000002473,"c":0.0000002478,"v":0.0,"t":1724205600}
+{"o":0.0000002478,"h":0.0000002493,"l":0.0000002476,"c":0.0000002483,"v":0.0,"t":1724209200}
+{"o":0.0000002483,"h":0.0000002488,"l":0.000000236,"c":0.0000002362,"v":10690697.5606979989,"t":1724212800}
+{"o":0.0000002362,"h":0.0000002365,"l":0.0000002351,"c":0.0000002353,"v":0.0,"t":1724216400}
+{"o":0.0000002353,"h":0.0000002354,"l":0.0000002348,"c":0.0000002351,"v":0.0,"t":1724220000}
+{"o":0.0000002351,"h":0.0000002363,"l":0.0000002343,"c":0.0000002354,"v":0.0,"t":1724223600}
+{"o":0.0000002354,"h":0.0000002376,"l":0.0000002349,"c":0.0000002371,"v":0.0,"t":1724227200}
+{"o":0.0000002371,"h":0.0000002392,"l":0.0000002317,"c":0.0000002335,"v":1018399.202193,"t":1724230800}
+{"o":0.0000002335,"h":0.0000002356,"l":0.0000002322,"c":0.0000002332,"v":2975314.4922469999,"t":1724234400}
+{"o":0.0000002332,"h":0.0000002346,"l":0.0000002329,"c":0.0000002345,"v":0.0,"t":1724238000}
+{"o":0.0000002345,"h":0.0000002358,"l":0.0000002337,"c":0.0000002346,"v":0.0,"t":1724241600}
+{"o":0.0000002346,"h":0.0000002389,"l":0.0000002318,"c":0.0000002323,"v":1501572.177959,"t":1724245200}
+{"o":0.0000002323,"h":0.0000002358,"l":0.0000002303,"c":0.0000002346,"v":0.0,"t":1724248800}
+{"o":0.0000002346,"h":0.0000002358,"l":0.0000002331,"c":0.0000002339,"v":0.0,"t":1724252400}
+{"o":0.0000002339,"h":0.0000002349,"l":0.0000002322,"c":0.0000002323,"v":0.0,"t":1724256000}
+{"o":0.0000002323,"h":0.0000002328,"l":0.000000231,"c":0.000000232,"v":0.0,"t":1724259600}
+{"o":0.000000232,"h":0.0000002324,"l":0.0000002264,"c":0.000000227,"v":4406384.1792869996,"t":1724263200}
+{"o":0.000000227,"h":0.0000002279,"l":0.0000002255,"c":0.0000002258,"v":0.0,"t":1724266800}
+{"o":0.0000002258,"h":0.0000002272,"l":0.0000002229,"c":0.0000002249,"v":3105870.280489,"t":1724270400}
+{"o":0.0000002249,"h":0.0000002256,"l":0.0000002235,"c":0.000000224,"v":0.0,"t":1724274000}
+{"o":0.000000224,"h":0.0000002252,"l":0.0000002237,"c":0.0000002251,"v":0.0,"t":1724277600}
+{"o":0.0000002251,"h":0.0000002264,"l":0.0000002243,"c":0.0000002253,"v":0.0,"t":1724281200}
+{"o":0.0000002253,"h":0.0000002259,"l":0.0000002246,"c":0.0000002258,"v":0.0,"t":1724284800}
+{"o":0.0000002258,"h":0.000000226,"l":0.0000002247,"c":0.000000225,"v":0.0,"t":1724288400}
+{"o":0.000000225,"h":0.0000002287,"l":0.0000002248,"c":0.0000002274,"v":0.0,"t":1724292000}
+{"o":0.0000002274,"h":0.000000228,"l":0.0000002221,"c":0.0000002223,"v":213762.984786,"t":1724295600}
+{"o":0.0000002223,"h":0.0000002229,"l":0.0000002216,"c":0.0000002217,"v":0.0,"t":1724299200}
+{"o":0.0000002217,"h":0.000000225,"l":0.0000002215,"c":0.0000002245,"v":2000000.0,"t":1724302800}
+{"o":0.0000002245,"h":0.0000002264,"l":0.0000002236,"c":0.0000002254,"v":95163.539255,"t":1724306400}
+{"o":0.0000002254,"h":0.0000002259,"l":0.000000224,"c":0.0000002245,"v":0.0,"t":1724310000}
+{"o":0.0000002245,"h":0.0000002251,"l":0.000000224,"c":0.0000002248,"v":157591.580953,"t":1724313600}
+{"o":0.0000002248,"h":0.0000002256,"l":0.0000002247,"c":0.0000002251,"v":0.0,"t":1724317200}
+{"o":0.0000002251,"h":0.0000002255,"l":0.000000223,"c":0.0000002234,"v":0.0,"t":1724320800}
+{"o":0.0000002234,"h":0.0000002252,"l":0.0000002223,"c":0.0000002236,"v":124095.756619,"t":1724324400}
+{"o":0.0000002236,"h":0.0000002261,"l":0.000000223,"c":0.0000002257,"v":0.0,"t":1724328000}
+{"o":0.0000002257,"h":0.000000227,"l":0.0000002247,"c":0.0000002259,"v":0.0,"t":1724331600}
+{"o":0.0000002259,"h":0.0000002274,"l":0.0000002237,"c":0.0000002243,"v":10689.706901,"t":1724335200}
+{"o":0.0000002243,"h":0.0000002255,"l":0.0000002231,"c":0.0000002246,"v":0.0,"t":1724338800}
+{"o":0.0000002246,"h":0.0000002247,"l":0.0000002235,"c":0.0000002243,"v":0.0,"t":1724342400}
+{"o":0.0000002243,"h":0.0000002249,"l":0.0000002235,"c":0.0000002246,"v":0.0,"t":1724346000}
+{"o":0.0000002246,"h":0.0000002249,"l":0.0000002231,"c":0.0000002241,"v":0.0,"t":1724349600}
+{"o":0.0000002241,"h":0.0000002246,"l":0.0000002237,"c":0.0000002244,"v":0.0,"t":1724353200}
+{"o":0.0000002244,"h":0.0000002245,"l":0.0000002231,"c":0.0000002234,"v":0.0,"t":1724356800}
+{"o":0.0000002234,"h":0.000000224,"l":0.0000002228,"c":0.0000002234,"v":0.0,"t":1724360400}
+{"o":0.0000002234,"h":0.0000002239,"l":0.0000002233,"c":0.0000002237,"v":0.0,"t":1724364000}
+{"o":0.0000002237,"h":0.000000224,"l":0.0000002233,"c":0.0000002236,"v":0.0,"t":1724367600}
+{"o":0.0000002236,"h":0.0000002237,"l":0.0000002203,"c":0.0000002218,"v":0.0,"t":1724371200}
+{"o":0.0000002218,"h":0.0000002226,"l":0.0000002213,"c":0.0000002213,"v":0.0,"t":1724374800}
+{"o":0.0000002213,"h":0.0000002216,"l":0.0000002198,"c":0.0000002212,"v":0.0,"t":1724378400}
+{"o":0.0000002212,"h":0.0000002219,"l":0.0000002208,"c":0.0000002217,"v":0.0,"t":1724382000}
+{"o":0.0000002217,"h":0.0000002219,"l":0.0000002209,"c":0.0000002218,"v":0.0,"t":1724385600}
+{"o":0.0000002218,"h":0.0000002218,"l":0.0000002195,"c":0.0000002202,"v":0.0,"t":1724389200}
+{"o":0.0000002202,"h":0.0000002211,"l":0.0000002195,"c":0.00000022,"v":0.0,"t":1724392800}
+{"o":0.00000022,"h":0.0000002209,"l":0.0000002198,"c":0.0000002207,"v":0.0,"t":1724396400}
+{"o":0.0000002207,"h":0.0000002247,"l":0.0000002201,"c":0.0000002244,"v":141566.428825,"t":1724400000}
+{"o":0.0000002244,"h":0.0000002259,"l":0.0000002244,"c":0.0000002257,"v":0.0,"t":1724403600}
+{"o":0.0000002257,"h":0.0000002259,"l":0.0000002251,"c":0.0000002258,"v":0.0,"t":1724407200}
+{"o":0.0000002258,"h":0.0000002273,"l":0.000000224,"c":0.0000002255,"v":53612.458004,"t":1724410800}
+{"o":0.0000002255,"h":0.0000002255,"l":0.0000002237,"c":0.0000002239,"v":0.0,"t":1724414400}
+{"o":0.0000002239,"h":0.0000002253,"l":0.0000002236,"c":0.0000002236,"v":0.0,"t":1724418000}
+{"o":0.0000002236,"h":0.0000002266,"l":0.0000002198,"c":0.0000002252,"v":0.0,"t":1724421600}
+{"o":0.0000002252,"h":0.0000002256,"l":0.0000002229,"c":0.000000224,"v":0.0,"t":1724425200}
+{"o":0.000000224,"h":0.0000002245,"l":0.0000002227,"c":0.0000002229,"v":0.0,"t":1724428800}
+{"o":0.0000002229,"h":0.000000223,"l":0.0000002177,"c":0.0000002182,"v":0.0,"t":1724432400}
+{"o":0.0000002182,"h":0.0000002191,"l":0.0000002161,"c":0.000000218,"v":0.0,"t":1724436000}
+{"o":0.000000218,"h":0.0000002182,"l":0.0000002152,"c":0.0000002159,"v":0.0,"t":1724439600}
+{"o":0.0000002159,"h":0.0000002283,"l":0.0000002132,"c":0.0000002243,"v":4474748.8999399999,"t":1724443200}
+{"o":0.0000002243,"h":0.0000002245,"l":0.0000002222,"c":0.0000002224,"v":0.0,"t":1724446800}
+{"o":0.0000002224,"h":0.0000002234,"l":0.0000002198,"c":0.0000002228,"v":0.0,"t":1724450400}
+{"o":0.0000002228,"h":0.0000002228,"l":0.0000002203,"c":0.0000002208,"v":0.0,"t":1724454000}
+{"o":0.0000002208,"h":0.0000002222,"l":0.0000002194,"c":0.000000221,"v":0.0,"t":1724457600}
+{"o":0.000000221,"h":0.0000002227,"l":0.0000002208,"c":0.0000002208,"v":0.0,"t":1724461200}
+{"o":0.0000002208,"h":0.0000002228,"l":0.0000002189,"c":0.0000002207,"v":0.0,"t":1724464800}
+{"o":0.0000002207,"h":0.0000002212,"l":0.0000002203,"c":0.0000002208,"v":0.0,"t":1724468400}
+{"o":0.0000002208,"h":0.0000002236,"l":0.0000002196,"c":0.0000002223,"v":2000564.7947110001,"t":1724472000}
+{"o":0.0000002223,"h":0.0000002225,"l":0.0000002204,"c":0.0000002216,"v":0.0,"t":1724475600}
+{"o":0.0000002216,"h":0.0000002223,"l":0.000000221,"c":0.0000002223,"v":0.0,"t":1724479200}
+{"o":0.0000002223,"h":0.0000002227,"l":0.0000002213,"c":0.0000002218,"v":109990.671873,"t":1724482800}
+{"o":0.0000002218,"h":0.0000002223,"l":0.0000002204,"c":0.0000002205,"v":0.0,"t":1724486400}
+{"o":0.0000002205,"h":0.0000002214,"l":0.0000002171,"c":0.0000002177,"v":0.0,"t":1724490000}
+{"o":0.0000002177,"h":0.0000002186,"l":0.0000002161,"c":0.0000002174,"v":0.0,"t":1724493600}
+{"o":0.0000002174,"h":0.0000002181,"l":0.0000002164,"c":0.000000218,"v":0.0,"t":1724497200}
+{"o":0.000000218,"h":0.0000002185,"l":0.0000002167,"c":0.0000002181,"v":0.0,"t":1724500800}
+{"o":0.0000002181,"h":0.0000002182,"l":0.0000002172,"c":0.0000002172,"v":0.0,"t":1724504400}
+{"o":0.0000002172,"h":0.0000002181,"l":0.0000002161,"c":0.0000002161,"v":0.0,"t":1724508000}
+{"o":0.0000002161,"h":0.0000002246,"l":0.0000002146,"c":0.0000002228,"v":140673.080404,"t":1724511600}
+{"o":0.0000002228,"h":0.000000223,"l":0.0000002191,"c":0.0000002204,"v":0.0,"t":1724515200}
+{"o":0.0000002204,"h":0.0000002214,"l":0.0000002189,"c":0.0000002209,"v":0.0,"t":1724518800}
+{"o":0.0000002209,"h":0.0000002218,"l":0.0000002192,"c":0.0000002201,"v":0.0,"t":1724522400}
+{"o":0.0000002201,"h":0.0000002215,"l":0.0000002193,"c":0.0000002213,"v":0.0,"t":1724526000}
+{"o":0.0000002213,"h":0.0000002241,"l":0.0000002205,"c":0.0000002238,"v":408590.341664,"t":1724529600}
+{"o":0.0000002238,"h":0.0000002307,"l":0.0000002238,"c":0.000000228,"v":0.0,"t":1724533200}
+{"o":0.000000228,"h":0.0000002281,"l":0.0000002253,"c":0.0000002258,"v":0.0,"t":1724536800}
+{"o":0.0000002258,"h":0.000000226,"l":0.0000002233,"c":0.0000002235,"v":0.0,"t":1724540400}
+{"o":0.0000002235,"h":0.0000002264,"l":0.0000002235,"c":0.000000226,"v":0.0,"t":1724544000}
+{"o":0.000000226,"h":0.0000002281,"l":0.0000002246,"c":0.000000227,"v":0.0,"t":1724547600}
+{"o":0.000000227,"h":0.0000002271,"l":0.0000002257,"c":0.0000002261,"v":0.0,"t":1724551200}
+{"o":0.0000002261,"h":0.0000002282,"l":0.0000002212,"c":0.0000002221,"v":10002.531048,"t":1724554800}
+{"o":0.0000002221,"h":0.0000002232,"l":0.0000002213,"c":0.0000002213,"v":0.0,"t":1724558400}
+{"o":0.0000002213,"h":0.0000002221,"l":0.000000221,"c":0.000000222,"v":0.0,"t":1724562000}
+{"o":0.000000222,"h":0.0000002231,"l":0.0000002218,"c":0.0000002228,"v":0.0,"t":1724565600}
+{"o":0.0000002228,"h":0.0000002263,"l":0.0000002204,"c":0.0000002228,"v":100000.0,"t":1724569200}
+{"o":0.0000002228,"h":0.0000002233,"l":0.0000002211,"c":0.0000002212,"v":80000.0,"t":1724572800}
+{"o":0.0000002212,"h":0.0000002219,"l":0.0000002202,"c":0.0000002208,"v":0.0,"t":1724576400}
+{"o":0.0000002208,"h":0.0000002224,"l":0.0000002207,"c":0.0000002218,"v":0.0,"t":1724580000}
+{"o":0.0000002218,"h":0.000000224,"l":0.0000002202,"c":0.0000002232,"v":111162.862069,"t":1724583600}
+{"o":0.0000002232,"h":0.0000002236,"l":0.0000002223,"c":0.0000002223,"v":2409.581434,"t":1724587200}
+{"o":0.0000002223,"h":0.0000002225,"l":0.0000002207,"c":0.0000002214,"v":0.0,"t":1724590800}
+{"o":0.0000002214,"h":0.0000002214,"l":0.0000002196,"c":0.0000002206,"v":0.0,"t":1724594400}
+{"o":0.0000002206,"h":0.0000002212,"l":0.0000002194,"c":0.0000002202,"v":0.0,"t":1724598000}
+{"o":0.0000002202,"h":0.0000002214,"l":0.0000002189,"c":0.0000002207,"v":0.0,"t":1724601600}
+{"o":0.0000002207,"h":0.0000002211,"l":0.0000002196,"c":0.0000002201,"v":0.0,"t":1724605200}
+{"o":0.0000002201,"h":0.0000002227,"l":0.0000002194,"c":0.0000002217,"v":144915.8673,"t":1724608800}
+{"o":0.0000002217,"h":0.0000002245,"l":0.0000002214,"c":0.0000002226,"v":428688.096642,"t":1724612400}
+{"o":0.0000002226,"h":0.0000002234,"l":0.0000002221,"c":0.0000002229,"v":0.0,"t":1724616000}
+{"o":0.0000002229,"h":0.0000002231,"l":0.0000002193,"c":0.0000002197,"v":0.0,"t":1724619600}
+{"o":0.0000002197,"h":0.0000002213,"l":0.0000002187,"c":0.0000002206,"v":0.0,"t":1724623200}
+{"o":0.0000002206,"h":0.0000002244,"l":0.0000002197,"c":0.0000002238,"v":122463.62373,"t":1724626800}
+{"o":0.0000002238,"h":0.0000002247,"l":0.0000002224,"c":0.0000002236,"v":0.0,"t":1724630400}
+{"o":0.0000002236,"h":0.0000002252,"l":0.0000002234,"c":0.000000225,"v":0.0,"t":1724634000}
+{"o":0.000000225,"h":0.0000002259,"l":0.0000002243,"c":0.0000002243,"v":0.0,"t":1724637600}
+{"o":0.0000002243,"h":0.0000002247,"l":0.0000002221,"c":0.0000002221,"v":0.0,"t":1724641200}
+{"o":0.0000003819,"h":0.0000051012,"l":0.0000003816,"c":0.0000044699,"v":825418331.0262778997,"t":1718056800}
+{"o":0.0000044699,"h":0.0000050349,"l":0.0000020515,"c":0.0000029919,"v":198395099.9159930348,"t":1718060400}
+{"o":0.0000029919,"h":0.0000041672,"l":0.0000029779,"c":0.0000037348,"v":44505901.6421110034,"t":1718064000}
+{"o":0.0000037348,"h":0.0000038217,"l":0.0000024779,"c":0.0000033998,"v":51690178.2152089775,"t":1718067600}
+{"o":0.0000033998,"h":0.0000048151,"l":0.0000032706,"c":0.0000044023,"v":206481526.7058891952,"t":1718071200}
+{"o":0.0000044023,"h":0.0000087193,"l":0.0000040536,"c":0.0000084079,"v":196404364.1712798774,"t":1718074800}
+{"o":0.0000084079,"h":0.000010365,"l":0.0000057709,"c":0.0000067844,"v":162279008.391149044,"t":1718078400}
+{"o":0.0000067844,"h":0.0000069935,"l":0.0000048151,"c":0.0000051734,"v":100128288.0396870971,"t":1718082000}
+{"o":0.0000051734,"h":0.00000633,"l":0.0000035247,"c":0.0000038238,"v":85318932.7363970131,"t":1718085600}
+{"o":0.0000038238,"h":0.0000047645,"l":0.000003724,"c":0.0000038129,"v":67236249.0783549994,"t":1718089200}
+{"o":0.0000038129,"h":0.0000038419,"l":0.0000035343,"c":0.0000035559,"v":41576517.111453034,"t":1718092800}
+{"o":0.0000035559,"h":0.0000036582,"l":0.0000033403,"c":0.0000034684,"v":34263392.0911349803,"t":1718096400}
+{"o":0.0000034684,"h":0.0000042935,"l":0.0000034342,"c":0.000004191,"v":34153775.7136699706,"t":1718100000}
+{"o":0.000004191,"h":0.000005295,"l":0.0000041586,"c":0.000004587,"v":31063739.2338090092,"t":1718103600}
+{"o":0.000004587,"h":0.000004632,"l":0.0000041511,"c":0.0000042903,"v":18485818.7347250059,"t":1718107200}
+{"o":0.0000042903,"h":0.0000060454,"l":0.000004041,"c":0.0000054764,"v":41504726.6403259858,"t":1718110800}
+{"o":0.0000054764,"h":0.0000056699,"l":0.0000045507,"c":0.0000049553,"v":20365423.5676590055,"t":1718114400}
+{"o":0.0000049553,"h":0.0000062303,"l":0.0000049384,"c":0.0000055601,"v":22534764.5979279913,"t":1718118000}
+{"o":0.0000055601,"h":0.000005617,"l":0.0000051717,"c":0.0000053135,"v":10048371.0625739992,"t":1718121600}
+{"o":0.0000053135,"h":0.0000054397,"l":0.0000043752,"c":0.0000044747,"v":21094116.6492999978,"t":1718125200}
+{"o":0.0000044747,"h":0.0000051793,"l":0.0000039541,"c":0.0000050737,"v":16879865.678171996,"t":1718128800}
+{"o":0.0000050737,"h":0.0000052615,"l":0.0000043313,"c":0.0000043495,"v":14936419.6140870005,"t":1718132400}
+{"o":0.0000043495,"h":0.0000057049,"l":0.0000037936,"c":0.0000038194,"v":34169785.8966000006,"t":1718136000}
+{"o":0.0000038194,"h":0.0000038425,"l":0.0000035023,"c":0.0000036602,"v":13985190.1501920037,"t":1718139600}
+{"o":0.0000036602,"h":0.0000038565,"l":0.0000035694,"c":0.0000036789,"v":9497105.8620419987,"t":1718143200}
+{"o":0.0000036789,"h":0.0000114914,"l":0.0000036618,"c":0.0000081438,"v":83970624.589631021,"t":1718146800}
+{"o":0.0000081438,"h":0.0000082719,"l":0.0000064602,"c":0.0000071313,"v":16149371.4170469996,"t":1718150400}
+{"o":0.0000071313,"h":0.0000073229,"l":0.0000059384,"c":0.0000059956,"v":9743648.8489930034,"t":1718154000}
+{"o":0.0000059956,"h":0.0000061143,"l":0.0000049206,"c":0.0000058385,"v":17997011.5559529997,"t":1718157600}
+{"o":0.0000058385,"h":0.0000062052,"l":0.0000056317,"c":0.0000061303,"v":8304190.9357449999,"t":1718161200}
+{"o":0.0000061303,"h":0.0000061749,"l":0.0000051305,"c":0.0000051535,"v":20026283.6573600024,"t":1718164800}
+{"o":0.0000051535,"h":0.0000052279,"l":0.0000048554,"c":0.0000048954,"v":2655462.4712860002,"t":1718168400}
+{"o":0.0000048954,"h":0.0000050066,"l":0.000004847,"c":0.0000049827,"v":1601353.0119689999,"t":1718172000}
+{"o":0.0000049827,"h":0.0000051512,"l":0.0000049465,"c":0.0000050679,"v":1732526.9491889996,"t":1718175600}
+{"o":0.0000050679,"h":0.0000060626,"l":0.0000049901,"c":0.0000060212,"v":9046299.4105639979,"t":1718179200}
+{"o":0.0000060212,"h":0.0000060769,"l":0.0000058239,"c":0.0000058893,"v":1531567.7326720001,"t":1718182800}
+{"o":0.0000058893,"h":0.0000062018,"l":0.0000058329,"c":0.0000061263,"v":2015644.7594610001,"t":1718186400}
+{"o":0.0000061263,"h":0.0000062244,"l":0.0000060709,"c":0.0000061586,"v":1008251.6266419999,"t":1718190000}
+{"o":0.0000061586,"h":0.0000066533,"l":0.000005849,"c":0.0000060548,"v":2797946.0011399998,"t":1718193600}
+{"o":0.0000060548,"h":0.0000062855,"l":0.000005802,"c":0.0000060931,"v":5000947.9199040001,"t":1718197200}
+{"o":0.0000060931,"h":0.0000074266,"l":0.0000057776,"c":0.0000071479,"v":12677766.7762660012,"t":1718200800}
+{"o":0.0000071479,"h":0.0000080823,"l":0.0000066809,"c":0.0000072523,"v":15413533.0702429954,"t":1718204400}
+{"o":0.0000072523,"h":0.0000083461,"l":0.0000071988,"c":0.0000076233,"v":6166677.8934819987,"t":1718208000}
+{"o":0.0000076233,"h":0.0000076701,"l":0.0000071739,"c":0.0000071901,"v":2813552.5424520001,"t":1718211600}
+{"o":0.0000071901,"h":0.0000073795,"l":0.0000058186,"c":0.0000059549,"v":18461878.0937310047,"t":1718215200}
+{"o":0.0000059549,"h":0.0000062688,"l":0.000005771,"c":0.0000061469,"v":1862897.6422129998,"t":1718218800}
+{"o":0.0000061469,"h":0.0000066864,"l":0.0000059793,"c":0.0000065706,"v":6768899.6881500008,"t":1718222400}
+{"o":0.0000065706,"h":0.0000069032,"l":0.0000065376,"c":0.0000068695,"v":1695035.8500660001,"t":1718226000}
+{"o":0.0000068695,"h":0.0000090904,"l":0.0000066621,"c":0.0000089359,"v":18618552.8173670061,"t":1718229600}
+{"o":0.0000089359,"h":0.0000142959,"l":0.0000086707,"c":0.0000139089,"v":66143545.2052740008,"t":1718233200}
+{"o":0.0000139089,"h":0.000024124,"l":0.0000137956,"c":0.0000182753,"v":81112812.4652770013,"t":1718236800}
+{"o":0.0000182753,"h":0.0000186528,"l":0.0000157936,"c":0.0000160505,"v":9862505.4613600001,"t":1718240400}
+{"o":0.0000160505,"h":0.0000168058,"l":0.0000126336,"c":0.0000144209,"v":23668874.9323589951,"t":1718244000}
+{"o":0.0000144209,"h":0.0000146413,"l":0.000012275,"c":0.0000137716,"v":16323333.5822130106,"t":1718247600}
+{"o":0.0000137716,"h":0.0000138012,"l":0.0000115089,"c":0.0000117758,"v":28649795.3339120001,"t":1718251200}
+{"o":0.0000117758,"h":0.0000170539,"l":0.0000116916,"c":0.0000168408,"v":29687890.6301900074,"t":1718254800}
+{"o":0.0000168408,"h":0.0000171494,"l":0.0000111392,"c":0.0000112211,"v":40077247.9442530051,"t":1718258400}
+{"o":0.0000112211,"h":0.000013478,"l":0.0000110423,"c":0.0000116024,"v":26538059.9391819984,"t":1718262000}
+{"o":0.0000116024,"h":0.0000147886,"l":0.0000113357,"c":0.0000123684,"v":21252610.3560030051,"t":1718265600}
+{"o":0.0000123684,"h":0.0000130168,"l":0.0000118737,"c":0.0000127675,"v":12042867.8554250021,"t":1718269200}
+{"o":0.0000127675,"h":0.0000132117,"l":0.0000106698,"c":0.000010751,"v":17311984.5327400006,"t":1718272800}
+{"o":0.000010751,"h":0.0000109866,"l":0.0000097898,"c":0.0000099407,"v":13570759.6509329882,"t":1718276400}
+{"o":0.0000099407,"h":0.0000149655,"l":0.0000097489,"c":0.0000129523,"v":25469144.7077359781,"t":1718280000}
+{"o":0.0000129523,"h":0.0000188734,"l":0.0000124592,"c":0.0000150725,"v":26391214.407803975,"t":1718283600}
+{"o":0.0000150725,"h":0.0000154593,"l":0.0000116075,"c":0.0000118562,"v":16200233.8669109941,"t":1718287200}
+{"o":0.0000118562,"h":0.0000215557,"l":0.000011788,"c":0.0000187211,"v":38772707.2767630294,"t":1718290800}
+{"o":0.0000187211,"h":0.0000204467,"l":0.0000151367,"c":0.0000164475,"v":13387045.7309310026,"t":1718294400}
+{"o":0.0000164475,"h":0.000016528,"l":0.0000122097,"c":0.0000138989,"v":31645531.7257089987,"t":1718298000}
+{"o":0.0000138989,"h":0.000037872,"l":0.0000131528,"c":0.0000292704,"v":64811653.65333803,"t":1718301600}
+{"o":0.0000292704,"h":0.0000344606,"l":0.0000222211,"c":0.0000255438,"v":31195836.3047389947,"t":1718305200}
+{"o":0.0000255438,"h":0.0000294126,"l":0.0000199259,"c":0.000021666,"v":20521501.0319579989,"t":1718308800}
+{"o":0.000021666,"h":0.0000289663,"l":0.0000184347,"c":0.0000213715,"v":45952866.2782870904,"t":1718312400}
+{"o":0.0000213715,"h":0.0000287207,"l":0.0000206757,"c":0.0000247496,"v":14876015.1938320063,"t":1718316000}
+{"o":0.0000247496,"h":0.0000267357,"l":0.0000213209,"c":0.0000233425,"v":12698245.8405740112,"t":1718319600}
+{"o":0.0000233425,"h":0.0000327689,"l":0.0000230815,"c":0.0000274498,"v":13162613.3047169968,"t":1718323200}
+{"o":0.0000274498,"h":0.0000304083,"l":0.000027267,"c":0.0000277021,"v":4825803.7770090029,"t":1718326800}
+{"o":0.0000277021,"h":0.0000372633,"l":0.0000270555,"c":0.0000353675,"v":10823859.751539994,"t":1718330400}
+{"o":0.0000353675,"h":0.0000356632,"l":0.0000286245,"c":0.0000291923,"v":9987140.8727539983,"t":1718334000}
+{"o":0.0000291923,"h":0.0000295193,"l":0.0000210138,"c":0.0000249184,"v":26486958.0412420072,"t":1718337600}
+{"o":0.0000249184,"h":0.0000285276,"l":0.0000240486,"c":0.000026422,"v":6107192.9008099986,"t":1718341200}
+{"o":0.000026422,"h":0.0000269348,"l":0.0000241801,"c":0.0000247193,"v":8343331.0313900001,"t":1718344800}
+{"o":0.0000247193,"h":0.0000252214,"l":0.0000241342,"c":0.0000244019,"v":14275278.2003940195,"t":1718348400}
+{"o":0.0000244019,"h":0.0000266777,"l":0.0000240851,"c":0.0000264879,"v":9141750.6212679967,"t":1718352000}
+{"o":0.0000264879,"h":0.0000289681,"l":0.000025658,"c":0.0000278856,"v":10968152.2090469915,"t":1718355600}
+{"o":0.0000278856,"h":0.0000280903,"l":0.0000258663,"c":0.0000261767,"v":6044038.0515520005,"t":1718359200}
+{"o":0.0000261767,"h":0.0000280622,"l":0.0000246915,"c":0.0000273452,"v":6372252.8561659986,"t":1718362800}
+{"o":0.0000273452,"h":0.0000274607,"l":0.0000258143,"c":0.0000265645,"v":5173677.5187269934,"t":1718366400}
+{"o":0.0000265645,"h":0.0000300386,"l":0.0000253379,"c":0.0000298092,"v":6855668.7730020033,"t":1718370000}
+{"o":0.0000298092,"h":0.0000329739,"l":0.0000247982,"c":0.000032687,"v":16525644.0913309921,"t":1718373600}
+{"o":0.000032687,"h":0.0000369381,"l":0.0000306965,"c":0.0000350797,"v":11164803.6982509959,"t":1718377200}
+{"o":0.0000350797,"h":0.0000426873,"l":0.0000276423,"c":0.0000374339,"v":22528407.0033530146,"t":1718380800}
+{"o":0.0000374339,"h":0.0000424497,"l":0.0000352024,"c":0.0000387979,"v":10921054.2929039914,"t":1718384400}
+{"o":0.0000387979,"h":0.000039416,"l":0.0000332123,"c":0.0000356043,"v":12454718.6386030037,"t":1718388000}
+{"o":0.0000356043,"h":0.0000367213,"l":0.0000306857,"c":0.0000332128,"v":10749047.1398080047,"t":1718391600}
+{"o":0.0000332128,"h":0.0000370511,"l":0.000031505,"c":0.0000319068,"v":5503086.7313670032,"t":1718395200}
+{"o":0.0000319068,"h":0.0000380006,"l":0.0000307345,"c":0.0000360111,"v":5537487.1040020036,"t":1718398800}
+{"o":0.0000360111,"h":0.0000464241,"l":0.0000357864,"c":0.0000384337,"v":14923375.9272840023,"t":1718402400}
+{"o":0.0000384337,"h":0.0000386029,"l":0.0000352811,"c":0.0000363312,"v":3134943.0397249996,"t":1718406000}
+{"o":0.0000363312,"h":0.0000364897,"l":0.0000335463,"c":0.0000338684,"v":1666041.8535249997,"t":1718409600}
+{"o":0.0000338684,"h":0.0000356994,"l":0.0000332633,"c":0.0000356675,"v":1463656.4329699997,"t":1718413200}
+{"o":0.0000356675,"h":0.0000396178,"l":0.0000352981,"c":0.0000380085,"v":6195600.7820240008,"t":1718416800}
+{"o":0.0000380085,"h":0.00003876,"l":0.0000357582,"c":0.0000367358,"v":7276235.7198300008,"t":1718420400}
+{"o":0.0000367358,"h":0.0000409871,"l":0.0000358789,"c":0.0000368569,"v":11520072.6245779935,"t":1718424000}
+{"o":0.0000368569,"h":0.0000432011,"l":0.0000352615,"c":0.0000430654,"v":7541725.2321030051,"t":1718427600}
+{"o":0.0000430654,"h":0.0000438201,"l":0.0000385618,"c":0.0000412194,"v":10494486.5146110058,"t":1718431200}
+{"o":0.0000412194,"h":0.0000425948,"l":0.0000386739,"c":0.0000389549,"v":4808626.3035239996,"t":1718434800}
+{"o":0.0000389549,"h":0.0000394194,"l":0.0000365129,"c":0.0000367253,"v":4130873.3036099975,"t":1718438400}
+{"o":0.0000367253,"h":0.00003751,"l":0.0000363636,"c":0.0000372092,"v":3069325.8702229983,"t":1718442000}
+{"o":0.0000372092,"h":0.0000387877,"l":0.0000365229,"c":0.0000376676,"v":3443151.1895699999,"t":1718445600}
+{"o":0.0000376676,"h":0.0000398307,"l":0.0000368748,"c":0.0000393973,"v":3726872.9974019988,"t":1718449200}
+{"o":0.0000393973,"h":0.0000402092,"l":0.0000367489,"c":0.000037016,"v":3105470.0193609982,"t":1718452800}
+{"o":0.000037016,"h":0.0000373079,"l":0.0000325331,"c":0.0000335377,"v":5606215.6053290013,"t":1718456400}
+{"o":0.0000335377,"h":0.0000339622,"l":0.000025905,"c":0.000030153,"v":23105722.5334349759,"t":1718460000}
+{"o":0.000030153,"h":0.0000306523,"l":0.0000272645,"c":0.0000292006,"v":6786257.6502799997,"t":1718463600}
+{"o":0.0000292006,"h":0.0000350561,"l":0.0000284572,"c":0.0000325629,"v":5313049.7555940012,"t":1718467200}
+{"o":0.0000325629,"h":0.0000338257,"l":0.000031038,"c":0.000033537,"v":2179589.6401690007,"t":1718470800}
+{"o":0.000033537,"h":0.0000339988,"l":0.0000313099,"c":0.0000319922,"v":4581402.7298549991,"t":1718474400}
+{"o":0.0000319922,"h":0.0000322323,"l":0.0000297743,"c":0.00003024,"v":2046201.9931320006,"t":1718478000}
+{"o":0.00003024,"h":0.0000307278,"l":0.0000293794,"c":0.0000304371,"v":1651912.4699619997,"t":1718481600}
+{"o":0.0000304371,"h":0.0000308924,"l":0.0000244542,"c":0.0000287083,"v":14610067.5608749874,"t":1718485200}
+{"o":0.0000287083,"h":0.0000288076,"l":0.0000260339,"c":0.0000262632,"v":2669034.2908620001,"t":1718488800}
+{"o":0.0000262632,"h":0.0000263337,"l":0.0000246884,"c":0.0000247184,"v":2502593.379919,"t":1718492400}
+{"o":0.0000247184,"h":0.0000254608,"l":0.0000222542,"c":0.0000225212,"v":2920707.4249519999,"t":1718496000}
+{"o":0.0000225212,"h":0.0000311871,"l":0.0000224478,"c":0.0000289786,"v":8428730.7876419984,"t":1718499600}
+{"o":0.0000289786,"h":0.0000292878,"l":0.0000266936,"c":0.0000268676,"v":2815620.7280839998,"t":1718503200}
+{"o":0.0000268676,"h":0.0000283402,"l":0.000026726,"c":0.0000279948,"v":3955862.2620009999,"t":1718506800}
+{"o":0.0000279948,"h":0.0000283888,"l":0.0000267626,"c":0.0000271831,"v":8208128.8659969997,"t":1718510400}
+{"o":0.0000271831,"h":0.0000274443,"l":0.0000260546,"c":0.0000261587,"v":7699512.2866240004,"t":1718514000}
+{"o":0.0000261587,"h":0.0000265293,"l":0.0000244904,"c":0.0000246583,"v":6619513.6900800029,"t":1718517600}
+{"o":0.0000246583,"h":0.0000257365,"l":0.0000241925,"c":0.0000245391,"v":6845240.7793020019,"t":1718521200}
+{"o":0.0000245391,"h":0.0000248401,"l":0.0000242275,"c":0.0000243849,"v":5791908.669679001,"t":1718524800}
+{"o":0.0000243849,"h":0.0000247807,"l":0.0000242045,"c":0.0000244975,"v":4505060.5985200023,"t":1718528400}
+{"o":0.0000244975,"h":0.0000249058,"l":0.000024179,"c":0.0000245747,"v":3737144.5550190019,"t":1718532000}
+{"o":0.0000245747,"h":0.0000277183,"l":0.0000244037,"c":0.0000276096,"v":6225492.5160909984,"t":1718535600}
+{"o":0.0000276096,"h":0.0000277338,"l":0.0000235971,"c":0.0000252482,"v":6396964.6798979947,"t":1718539200}
+{"o":0.0000252482,"h":0.0000271599,"l":0.0000250859,"c":0.0000269618,"v":3258256.1695269989,"t":1718542800}
+{"o":0.0000269618,"h":0.0000274374,"l":0.000026004,"c":0.0000262107,"v":2372968.7064139997,"t":1718546400}
+{"o":0.0000262107,"h":0.000026657,"l":0.0000252915,"c":0.0000261174,"v":2050797.8237850002,"t":1718550000}
+{"o":0.0000261174,"h":0.0000293882,"l":0.0000259224,"c":0.0000269247,"v":3976512.7889990006,"t":1718553600}
+{"o":0.0000269247,"h":0.0000283696,"l":0.0000265905,"c":0.0000281475,"v":1842233.6923450008,"t":1718557200}
+{"o":0.0000281475,"h":0.0000416704,"l":0.0000279798,"c":0.0000359941,"v":19427579.0981550068,"t":1718560800}
+{"o":0.0000359941,"h":0.0000393211,"l":0.0000348383,"c":0.0000390664,"v":5694612.6806549951,"t":1718564400}
+{"o":0.0000390664,"h":0.0000414925,"l":0.000036325,"c":0.0000364157,"v":5015751.885792003,"t":1718568000}
+{"o":0.0000364157,"h":0.0000368219,"l":0.0000341534,"c":0.0000354891,"v":2163249.7386839995,"t":1718571600}
+{"o":0.0000354891,"h":0.0000362816,"l":0.0000339831,"c":0.0000359853,"v":1502129.8685320001,"t":1718575200}
+{"o":0.0000359853,"h":0.0000365218,"l":0.0000341462,"c":0.0000342102,"v":1363804.0154980004,"t":1718578800}
+{"o":0.0000342102,"h":0.0000345527,"l":0.000030322,"c":0.0000307696,"v":2073170.7031269995,"t":1718582400}
+{"o":0.0000307696,"h":0.0000327122,"l":0.000029407,"c":0.0000297394,"v":1965359.5462000002,"t":1718586000}
+{"o":0.0000297394,"h":0.0000319358,"l":0.0000290973,"c":0.000031731,"v":1735372.7142539998,"t":1718589600}
+{"o":0.000031731,"h":0.0000379141,"l":0.0000312428,"c":0.000031529,"v":5907341.934570998,"t":1718593200}
+{"o":0.000031529,"h":0.0000361172,"l":0.0000301475,"c":0.0000354803,"v":5968543.8681809995,"t":1718596800}
+{"o":0.0000354803,"h":0.0000374115,"l":0.0000303909,"c":0.0000310384,"v":8093722.072555,"t":1718600400}
+{"o":0.0000310384,"h":0.0000378468,"l":0.0000301194,"c":0.0000367247,"v":10414630.3761310056,"t":1718604000}
+{"o":0.0000367247,"h":0.0000371991,"l":0.0000323027,"c":0.000033622,"v":6417294.5948489998,"t":1718607600}
+{"o":0.000033622,"h":0.000036719,"l":0.0000333101,"c":0.0000356095,"v":6256266.0996750016,"t":1718611200}
+{"o":0.0000356095,"h":0.0000404157,"l":0.0000344247,"c":0.0000352109,"v":7729512.722310001,"t":1718614800}
+{"o":0.0000352109,"h":0.0000366285,"l":0.0000338209,"c":0.0000360304,"v":6006090.4812120004,"t":1718618400}
+{"o":0.0000360304,"h":0.0000392379,"l":0.0000353638,"c":0.000037367,"v":3860827.0769779948,"t":1718622000}
+{"o":0.000037367,"h":0.000041906,"l":0.0000368003,"c":0.0000389745,"v":6949774.4606009992,"t":1718625600}
+{"o":0.0000389745,"h":0.0000393842,"l":0.0000340568,"c":0.0000344233,"v":4593719.1899180021,"t":1718629200}
+{"o":0.0000344233,"h":0.0000362552,"l":0.0000332254,"c":0.0000358059,"v":2877657.4991629994,"t":1718632800}
+{"o":0.0000358059,"h":0.0000395513,"l":0.0000325869,"c":0.0000344914,"v":6424895.7962260023,"t":1718636400}
+{"o":0.0000344914,"h":0.0000391822,"l":0.0000332175,"c":0.0000367512,"v":4462409.1373879993,"t":1718640000}
+{"o":0.0000367512,"h":0.0000367562,"l":0.0000335726,"c":0.0000345111,"v":2641910.8597689993,"t":1718643600}
+{"o":0.0000345111,"h":0.0000347369,"l":0.0000312964,"c":0.0000315068,"v":4024085.1380440001,"t":1718647200}
+{"o":0.0000315068,"h":0.0000319599,"l":0.0000280542,"c":0.0000297932,"v":4964778.7265050011,"t":1718650800}
+{"o":0.0000297932,"h":0.0000302945,"l":0.0000252142,"c":0.0000283662,"v":7338988.5782140037,"t":1718654400}
+{"o":0.0000283662,"h":0.0000289014,"l":0.0000272362,"c":0.0000273948,"v":1736334.4468570009,"t":1718658000}
+{"o":0.0000273948,"h":0.0000277814,"l":0.0000239066,"c":0.0000249257,"v":5239662.1473520007,"t":1718661600}
+{"o":0.0000249257,"h":0.0000282251,"l":0.000023351,"c":0.0000277506,"v":7917911.7085820017,"t":1718665200}
+{"o":0.0000277506,"h":0.0000290439,"l":0.0000246907,"c":0.0000252783,"v":6879128.7836970035,"t":1718668800}
+{"o":0.0000252783,"h":0.000027999,"l":0.0000195728,"c":0.0000212287,"v":8629761.9269569963,"t":1718672400}
+{"o":0.0000212287,"h":0.000026045,"l":0.0000195127,"c":0.0000225995,"v":16694454.7008350138,"t":1718676000}
+{"o":0.0000225995,"h":0.0000281708,"l":0.0000221977,"c":0.0000231692,"v":8596545.7387979999,"t":1718679600}
+{"o":0.0000231692,"h":0.0000323266,"l":0.0000227515,"c":0.0000315463,"v":7265902.3685850054,"t":1718683200}
+{"o":0.0000315463,"h":0.000032212,"l":0.0000271492,"c":0.0000294632,"v":4511286.4516040003,"t":1718686800}
+{"o":0.0000294632,"h":0.0000310361,"l":0.0000264462,"c":0.0000266551,"v":3322869.2148089996,"t":1718690400}
+{"o":0.0000266551,"h":0.0000268894,"l":0.0000246237,"c":0.0000248752,"v":2387585.3234689995,"t":1718694000}
+{"o":0.0000248752,"h":0.0000249192,"l":0.0000230689,"c":0.0000239486,"v":2017742.90625,"t":1718697600}
+{"o":0.0000239486,"h":0.000024192,"l":0.0000229906,"c":0.0000235669,"v":901797.2761669999,"t":1718701200}
+{"o":0.0000235669,"h":0.0000266879,"l":0.0000233782,"c":0.0000265229,"v":3312505.785472,"t":1718704800}
+{"o":0.0000265229,"h":0.0000269232,"l":0.0000247918,"c":0.0000249473,"v":1306395.4120079996,"t":1718708400}
+{"o":0.0000249473,"h":0.0000252909,"l":0.000024245,"c":0.0000245928,"v":365894.950307,"t":1718712000}
+{"o":0.0000245928,"h":0.0000251805,"l":0.0000229064,"c":0.0000232581,"v":786503.7546869999,"t":1718715600}
+{"o":0.0000232581,"h":0.0000235071,"l":0.0000161863,"c":0.0000191072,"v":24251740.806184005,"t":1718719200}
+{"o":0.0000191072,"h":0.0000194861,"l":0.0000183187,"c":0.0000190139,"v":4704905.3608130002,"t":1718722800}
+{"o":0.0000190139,"h":0.0000194152,"l":0.000016346,"c":0.0000167766,"v":11564387.5543270092,"t":1718726400}
+{"o":0.0000167766,"h":0.0000172357,"l":0.000014953,"c":0.0000169364,"v":16377359.7665779926,"t":1718730000}
+{"o":0.0000169364,"h":0.0000170669,"l":0.0000154936,"c":0.0000161048,"v":9322395.4420590047,"t":1718733600}
+{"o":0.0000161048,"h":0.0000163648,"l":0.0000154604,"c":0.0000155991,"v":8217209.8477760041,"t":1718737200}
+{"o":0.0000155991,"h":0.0000204407,"l":0.000015019,"c":0.0000196996,"v":11123681.0493319985,"t":1718740800}
+{"o":0.0000196996,"h":0.0000249257,"l":0.0000189953,"c":0.0000228568,"v":14788646.1542250048,"t":1718744400}
+{"o":0.0000228568,"h":0.0000232803,"l":0.0000207296,"c":0.0000214575,"v":7702616.4783419985,"t":1718748000}
+{"o":0.0000214575,"h":0.0000216614,"l":0.0000197121,"c":0.0000197764,"v":5070718.4666290041,"t":1718751600}
+{"o":0.0000197764,"h":0.0000200555,"l":0.0000167509,"c":0.0000183697,"v":10235714.6739750095,"t":1718755200}
+{"o":0.0000183697,"h":0.0000215873,"l":0.0000169378,"c":0.0000194635,"v":13400754.5921599977,"t":1718758800}
+{"o":0.0000194635,"h":0.0000247134,"l":0.0000191257,"c":0.0000242768,"v":12250835.5855219923,"t":1718762400}
+{"o":0.0000242768,"h":0.000024465,"l":0.0000211961,"c":0.0000224305,"v":6031297.9257069947,"t":1718766000}
+{"o":0.0000224305,"h":0.0000227277,"l":0.0000203086,"c":0.0000206115,"v":3771917.2671490028,"t":1718769600}
+{"o":0.0000206115,"h":0.0000211083,"l":0.0000202909,"c":0.000021015,"v":2718542.0271640019,"t":1718773200}
+{"o":0.000021015,"h":0.0000221512,"l":0.0000205766,"c":0.000021048,"v":3523173.8654359994,"t":1718776800}
+{"o":0.000021048,"h":0.0000213198,"l":0.0000204639,"c":0.0000209725,"v":2059885.9098979984,"t":1718780400}
+{"o":0.0000209725,"h":0.0000211995,"l":0.0000200663,"c":0.000020876,"v":2405147.4444410005,"t":1718784000}
+{"o":0.000020876,"h":0.0000211385,"l":0.000020639,"c":0.0000208814,"v":1337148.5765170001,"t":1718787600}
+{"o":0.0000208814,"h":0.0000210905,"l":0.0000198578,"c":0.0000200897,"v":1976335.4701049994,"t":1718791200}
+{"o":0.0000200897,"h":0.0000209723,"l":0.0000197389,"c":0.0000205371,"v":1753309.0188569999,"t":1718794800}
+{"o":0.0000205371,"h":0.0000221541,"l":0.0000203929,"c":0.0000219157,"v":2653066.9435490007,"t":1718798400}
+{"o":0.0000219157,"h":0.0000222371,"l":0.0000211048,"c":0.0000214122,"v":1237317.1157,"t":1718802000}
+{"o":0.0000214122,"h":0.000025529,"l":0.0000208695,"c":0.0000253567,"v":4176057.7350040004,"t":1718805600}
+{"o":0.0000253567,"h":0.0000273622,"l":0.0000246222,"c":0.0000255724,"v":6331248.9897879995,"t":1718809200}
+{"o":0.0000255724,"h":0.0000261868,"l":0.000023305,"c":0.000023414,"v":1940638.1330639999,"t":1718812800}
+{"o":0.000023414,"h":0.0000264649,"l":0.0000227242,"c":0.0000261354,"v":3839362.6058120001,"t":1718816400}
+{"o":0.0000261354,"h":0.0000295138,"l":0.0000257283,"c":0.0000272974,"v":5995432.9183369996,"t":1718820000}
+{"o":0.0000272974,"h":0.0000286039,"l":0.0000269408,"c":0.0000275941,"v":2519331.6001549996,"t":1718823600}
+{"o":0.0000275941,"h":0.0000279813,"l":0.000026207,"c":0.0000266728,"v":858578.3001319999,"t":1718827200}
+{"o":0.0000266728,"h":0.00003199,"l":0.0000260218,"c":0.000031735,"v":3996030.1847889991,"t":1718830800}
+{"o":0.000031735,"h":0.0000324958,"l":0.0000306105,"c":0.0000309166,"v":1635987.6511339999,"t":1718834400}
+{"o":0.0000309166,"h":0.0000329745,"l":0.0000300272,"c":0.0000314562,"v":2233774.3298439998,"t":1718838000}
+{"o":0.0000314562,"h":0.0000323242,"l":0.0000292909,"c":0.0000294765,"v":2202747.9402350001,"t":1718841600}
+{"o":0.0000294765,"h":0.0000299869,"l":0.0000282146,"c":0.0000296339,"v":1238133.7367110003,"t":1718845200}
+{"o":0.0000296339,"h":0.0000300263,"l":0.0000293433,"c":0.0000298068,"v":299678.324917,"t":1718848800}
+{"o":0.0000298068,"h":0.0000321086,"l":0.0000295243,"c":0.0000317562,"v":1293010.0229770001,"t":1718852400}
+{"o":0.0000317562,"h":0.0000318875,"l":0.0000306914,"c":0.0000308478,"v":295509.165649,"t":1718856000}
+{"o":0.0000308478,"h":0.0000308487,"l":0.0000293157,"c":0.0000296653,"v":983246.693784,"t":1718859600}
+{"o":0.0000296653,"h":0.0000298983,"l":0.0000282114,"c":0.0000285054,"v":547779.828538,"t":1718863200}
+{"o":0.0000285054,"h":0.0000288337,"l":0.0000278401,"c":0.0000280406,"v":423341.343935,"t":1718866800}
+{"o":0.0000280406,"h":0.0000283767,"l":0.0000278664,"c":0.0000278664,"v":123759.624322,"t":1718870400}
+{"o":0.0000278664,"h":0.0000283236,"l":0.0000267197,"c":0.0000268424,"v":686200.2907169999,"t":1718874000}
+{"o":0.0000268424,"h":0.000027096,"l":0.0000264459,"c":0.0000266248,"v":204069.463233,"t":1718877600}
+{"o":0.0000266248,"h":0.0000268368,"l":0.0000255977,"c":0.0000259863,"v":743250.4823029998,"t":1718881200}
+{"o":0.0000259863,"h":0.0000261887,"l":0.0000235128,"c":0.0000238334,"v":1816713.700768,"t":1718884800}
+{"o":0.0000238334,"h":0.0000254292,"l":0.0000221217,"c":0.000025389,"v":2216840.7435550005,"t":1718888400}
+{"o":0.000025389,"h":0.0000282129,"l":0.0000249211,"c":0.0000276669,"v":2490554.8582819989,"t":1718892000}
+{"o":0.0000276669,"h":0.0000290303,"l":0.0000274514,"c":0.0000285439,"v":2798135.0789509984,"t":1718895600}
+{"o":0.0000285439,"h":0.0000342759,"l":0.00002759,"c":0.0000329378,"v":19473323.1915360019,"t":1718899200}
+{"o":0.0000329378,"h":0.0000351693,"l":0.0000317557,"c":0.0000339082,"v":6105402.0961539997,"t":1718902800}
+{"o":0.0000339082,"h":0.0000355057,"l":0.0000326467,"c":0.0000351355,"v":8821268.2714130003,"t":1718906400}
+{"o":0.0000351355,"h":0.0000562683,"l":0.000034804,"c":0.0000407382,"v":41469937.6192730069,"t":1718910000}
+{"o":0.0000407382,"h":0.0000469001,"l":0.0000399449,"c":0.0000418819,"v":11681344.4099140037,"t":1718913600}
+{"o":0.0000418819,"h":0.0000566718,"l":0.0000401991,"c":0.0000447033,"v":18089857.1160240173,"t":1718917200}
+{"o":0.0000447033,"h":0.0000503218,"l":0.0000440797,"c":0.0000461638,"v":10639616.0399690084,"t":1718920800}
+{"o":0.0000461638,"h":0.0000514154,"l":0.0000434158,"c":0.000044829,"v":8503565.6162060015,"t":1718924400}
+{"o":0.000044829,"h":0.000045261,"l":0.0000343556,"c":0.0000348091,"v":8660374.1228979938,"t":1718928000}
+{"o":0.0000348091,"h":0.0000384258,"l":0.0000335715,"c":0.0000361595,"v":7636222.4408170059,"t":1718931600}
+{"o":0.0000361595,"h":0.0000405387,"l":0.0000358504,"c":0.0000368027,"v":5952808.0798190003,"t":1718935200}
+{"o":0.0000368027,"h":0.0000371674,"l":0.000034848,"c":0.0000358221,"v":2896810.5658850009,"t":1718938800}
+{"o":0.0000358221,"h":0.0000377793,"l":0.0000349298,"c":0.0000354433,"v":2207778.0770409992,"t":1718942400}
+{"o":0.0000354433,"h":0.0000372894,"l":0.0000348841,"c":0.0000362294,"v":2205705.1924259998,"t":1718946000}
+{"o":0.0000362294,"h":0.0000374673,"l":0.0000353789,"c":0.0000373326,"v":2455973.4127550009,"t":1718949600}
+{"o":0.0000373326,"h":0.0000422988,"l":0.0000362627,"c":0.0000374268,"v":5149981.4175919993,"t":1718953200}
+{"o":0.0000374268,"h":0.000038011,"l":0.0000346151,"c":0.0000354634,"v":1656567.4644730005,"t":1718956800}
+{"o":0.0000354634,"h":0.0000355145,"l":0.0000284455,"c":0.0000300248,"v":8393428.7514879983,"t":1718960400}
+{"o":0.0000300248,"h":0.0000310859,"l":0.0000296713,"c":0.0000308972,"v":1845626.3989309999,"t":1718964000}
+{"o":0.0000308972,"h":0.0000310745,"l":0.0000297667,"c":0.000030068,"v":1404434.7642340001,"t":1718967600}
+{"o":0.000030068,"h":0.000030472,"l":0.0000270411,"c":0.0000294359,"v":4505101.0197389992,"t":1718971200}
+{"o":0.0000294359,"h":0.0000301594,"l":0.0000261351,"c":0.0000268842,"v":3685964.7830850002,"t":1718974800}
+{"o":0.0000268842,"h":0.0000332814,"l":0.0000260881,"c":0.0000312112,"v":7136442.7247349992,"t":1718978400}
+{"o":0.0000312112,"h":0.0000321413,"l":0.0000297474,"c":0.000031352,"v":5845248.7578369994,"t":1718982000}
+{"o":0.000031352,"h":0.0000362712,"l":0.0000308334,"c":0.0000359167,"v":4400161.3852279996,"t":1718985600}
+{"o":0.0000359167,"h":0.0000374422,"l":0.0000337927,"c":0.0000349567,"v":6293887.6627670033,"t":1718989200}
+{"o":0.0000349567,"h":0.0000359178,"l":0.0000310378,"c":0.0000320998,"v":9460729.0407989975,"t":1718992800}
+{"o":0.0000320998,"h":0.0000325768,"l":0.0000264802,"c":0.000028207,"v":7455573.946978,"t":1718996400}
+{"o":0.000028207,"h":0.0000302829,"l":0.0000264874,"c":0.0000296243,"v":9116796.7290119939,"t":1719000000}
+{"o":0.0000296243,"h":0.0000307719,"l":0.0000271431,"c":0.0000290187,"v":6325589.9854489984,"t":1719003600}
+{"o":0.0000290187,"h":0.0000299215,"l":0.0000257212,"c":0.000025751,"v":8434666.5399140008,"t":1719007200}
+{"o":0.000025751,"h":0.0000265736,"l":0.00002533,"c":0.0000261879,"v":7648036.4322810015,"t":1719010800}
+{"o":0.0000261879,"h":0.0000392404,"l":0.0000259951,"c":0.0000315723,"v":29052728.6273169965,"t":1719014400}
+{"o":0.0000315723,"h":0.0000344092,"l":0.0000309511,"c":0.0000313288,"v":5490219.5427780012,"t":1719018000}
+{"o":0.0000313288,"h":0.0000319981,"l":0.00003084,"c":0.0000312733,"v":1454729.2476149998,"t":1719021600}
+{"o":0.0000312733,"h":0.0000316737,"l":0.00003001,"c":0.000030683,"v":2415143.8477589986,"t":1719025200}
+{"o":0.000030683,"h":0.0000314242,"l":0.0000304138,"c":0.0000309735,"v":1645176.9467669998,"t":1719028800}
+{"o":0.0000309735,"h":0.0000332975,"l":0.0000304572,"c":0.0000326003,"v":2696545.0730690002,"t":1719032400}
+{"o":0.0000326003,"h":0.0000332768,"l":0.0000305696,"c":0.0000324751,"v":4182848.5448999987,"t":1719036000}
+{"o":0.0000324751,"h":0.0000330149,"l":0.0000312279,"c":0.0000314824,"v":2078514.9992929988,"t":1719039600}
+{"o":0.0000314824,"h":0.0000319073,"l":0.000028311,"c":0.0000303819,"v":5263062.859427996,"t":1719043200}
+{"o":0.0000303819,"h":0.0000308994,"l":0.0000299871,"c":0.0000306379,"v":1563242.8582660004,"t":1719046800}
+{"o":0.0000306379,"h":0.0000308531,"l":0.0000293549,"c":0.0000294975,"v":1678917.5747879995,"t":1719050400}
+{"o":0.0000294975,"h":0.0000297437,"l":0.0000270546,"c":0.0000271099,"v":2325245.3602249995,"t":1719054000}
+{"o":0.0000271099,"h":0.0000277214,"l":0.0000237374,"c":0.0000241624,"v":5484333.769073002,"t":1719057600}
+{"o":0.0000241624,"h":0.00002643,"l":0.0000236503,"c":0.0000260666,"v":4391103.9883079994,"t":1719061200}
+{"o":0.0000260666,"h":0.0000288145,"l":0.0000259166,"c":0.0000275709,"v":5546123.5212330027,"t":1719064800}
+{"o":0.0000275709,"h":0.0000280084,"l":0.0000264231,"c":0.0000275807,"v":4293598.0885020001,"t":1719068400}
+{"o":0.0000275807,"h":0.000030087,"l":0.0000267143,"c":0.0000283294,"v":13564216.6724850107,"t":1719072000}
+{"o":0.0000283294,"h":0.0000296995,"l":0.0000278972,"c":0.0000290404,"v":6182584.8027020032,"t":1719075600}
+{"o":0.0000290404,"h":0.0000298766,"l":0.0000278207,"c":0.0000290294,"v":4369205.4737990014,"t":1719079200}
+{"o":0.0000290294,"h":0.0000293825,"l":0.0000277901,"c":0.0000278354,"v":3724304.0254779984,"t":1719082800}
+{"o":0.0000278354,"h":0.0000286746,"l":0.0000273451,"c":0.0000281154,"v":4808779.171267001,"t":1719086400}
+{"o":0.0000281154,"h":0.00002845,"l":0.0000261225,"c":0.0000264898,"v":4893736.1164889997,"t":1719090000}
+{"o":0.0000264898,"h":0.000027399,"l":0.0000259569,"c":0.0000271854,"v":3174008.1839460013,"t":1719093600}
+{"o":0.0000271854,"h":0.0000283793,"l":0.0000266073,"c":0.0000271232,"v":6223574.5389070017,"t":1719097200}
+{"o":0.0000271232,"h":0.0000295189,"l":0.0000267358,"c":0.0000287399,"v":5529550.0458309995,"t":1719100800}
+{"o":0.0000287399,"h":0.0000297529,"l":0.0000279863,"c":0.0000281671,"v":3187575.8763920008,"t":1719104400}
+{"o":0.0000281671,"h":0.0000285263,"l":0.0000271816,"c":0.0000283038,"v":2391114.9200290032,"t":1719108000}
+{"o":0.0000283038,"h":0.0000286967,"l":0.0000275398,"c":0.000027806,"v":1632459.8236870004,"t":1719111600}
+{"o":0.000027806,"h":0.0000281598,"l":0.0000266761,"c":0.0000267775,"v":2458048.0121180015,"t":1719115200}
+{"o":0.0000267775,"h":0.0000270509,"l":0.0000264917,"c":0.0000267722,"v":1601015.7804199988,"t":1719118800}
+{"o":0.0000267722,"h":0.0000277271,"l":0.0000265736,"c":0.0000274571,"v":2342118.8639330016,"t":1719122400}
+{"o":0.0000274571,"h":0.0000276113,"l":0.0000252726,"c":0.0000261728,"v":3295260.600912001,"t":1719126000}
+{"o":0.0000261728,"h":0.0000263569,"l":0.0000255598,"c":0.0000256639,"v":1632650.7006089995,"t":1719129600}
+{"o":0.0000256639,"h":0.0000266025,"l":0.0000249784,"c":0.0000262044,"v":3140873.3866600008,"t":1719133200}
+{"o":0.0000262044,"h":0.0000265146,"l":0.0000249814,"c":0.0000253117,"v":2468111.1786859999,"t":1719136800}
+{"o":0.0000253117,"h":0.0000254566,"l":0.0000250535,"c":0.0000253001,"v":1328399.9809770002,"t":1719140400}
+{"o":0.0000253001,"h":0.000025622,"l":0.0000245813,"c":0.0000246906,"v":1971453.3272930002,"t":1719144000}
+{"o":0.0000246906,"h":0.000024957,"l":0.0000228394,"c":0.0000241337,"v":5277434.2973500006,"t":1719147600}
+{"o":0.0000241337,"h":0.0000244071,"l":0.0000223664,"c":0.0000230905,"v":2857637.8670109976,"t":1719151200}
+{"o":0.0000230905,"h":0.000024394,"l":0.0000226453,"c":0.0000238249,"v":7076537.6383290002,"t":1719154800}
+{"o":0.0000238249,"h":0.000024458,"l":0.0000225794,"c":0.0000236,"v":7011821.2100050021,"t":1719158400}
+{"o":0.0000236,"h":0.0000244596,"l":0.000022982,"c":0.0000234843,"v":6160548.938122008,"t":1719162000}
+{"o":0.0000234843,"h":0.0000242009,"l":0.0000231312,"c":0.0000234365,"v":3804029.569172,"t":1719165600}
+{"o":0.0000234365,"h":0.0000245788,"l":0.0000227162,"c":0.0000241667,"v":5025578.1238040011,"t":1719169200}
+{"o":0.0000241667,"h":0.0000247311,"l":0.0000228737,"c":0.0000231152,"v":2233150.2770390008,"t":1719172800}
+{"o":0.0000231152,"h":0.0000248725,"l":0.0000220548,"c":0.0000235154,"v":6759710.8525059978,"t":1719176400}
+{"o":0.0000235154,"h":0.0000247603,"l":0.0000234238,"c":0.0000240151,"v":4663881.3591290042,"t":1719180000}
+{"o":0.0000240151,"h":0.0000248085,"l":0.0000236146,"c":0.0000239746,"v":2886261.5401420002,"t":1719183600}
+{"o":0.0000239746,"h":0.0000243186,"l":0.0000230849,"c":0.0000236824,"v":3947356.9959219992,"t":1719187200}
+{"o":0.0000236824,"h":0.0000250175,"l":0.0000235683,"c":0.0000243754,"v":2356577.4272439992,"t":1719190800}
+{"o":0.0000243754,"h":0.0000247629,"l":0.0000232372,"c":0.0000239761,"v":2276591.819191,"t":1719194400}
+{"o":0.0000239761,"h":0.0000243509,"l":0.0000235063,"c":0.0000239022,"v":1508871.794332,"t":1719198000}
+{"o":0.0000239022,"h":0.0000249155,"l":0.0000232691,"c":0.0000236213,"v":2825134.6335739987,"t":1719201600}
+{"o":0.0000236213,"h":0.0000241996,"l":0.000022761,"c":0.000023281,"v":1669646.9850520005,"t":1719205200}
+{"o":0.000023281,"h":0.0000234733,"l":0.0000229361,"c":0.0000232124,"v":1565585.8464130005,"t":1719208800}
+{"o":0.0000232124,"h":0.0000234042,"l":0.0000227207,"c":0.000023203,"v":1712477.6487349998,"t":1719212400}
+{"o":0.000023203,"h":0.0000235629,"l":0.0000227226,"c":0.0000229149,"v":1596650.6111140007,"t":1719216000}
+{"o":0.0000229149,"h":0.0000238103,"l":0.0000215081,"c":0.0000223558,"v":2400345.0520229996,"t":1719219600}
+{"o":0.0000223558,"h":0.0000225585,"l":0.0000215713,"c":0.0000217611,"v":1825671.8205419993,"t":1719223200}
+{"o":0.0000217611,"h":0.0000221054,"l":0.0000213721,"c":0.0000217971,"v":1581794.6029489995,"t":1719226800}
+{"o":0.0000217971,"h":0.000027863,"l":0.0000194165,"c":0.0000196303,"v":11284676.2976910062,"t":1719230400}
+{"o":0.0000196303,"h":0.0000204636,"l":0.000018975,"c":0.0000199717,"v":2408792.5576270013,"t":1719234000}
+{"o":0.0000199717,"h":0.0000203225,"l":0.0000157155,"c":0.0000190322,"v":17709434.1857239865,"t":1719237600}
+{"o":0.0000190322,"h":0.0000196948,"l":0.0000162237,"c":0.0000169513,"v":15356551.6485869959,"t":1719241200}
+{"o":0.0000169513,"h":0.0000179731,"l":0.000016185,"c":0.0000170167,"v":19262021.7685449906,"t":1719244800}
+{"o":0.0000170167,"h":0.0000188123,"l":0.0000157647,"c":0.0000180543,"v":11759636.0594039932,"t":1719248400}
+{"o":0.0000180543,"h":0.0000195426,"l":0.0000172139,"c":0.0000178862,"v":15051910.3274979964,"t":1719252000}
+{"o":0.0000178862,"h":0.0000186103,"l":0.0000170956,"c":0.0000175188,"v":8730608.6230439991,"t":1719255600}
+{"o":0.0000175188,"h":0.0000203177,"l":0.0000173013,"c":0.0000196117,"v":12444249.2119130008,"t":1719259200}
+{"o":0.0000196117,"h":0.000019969,"l":0.0000166794,"c":0.0000189503,"v":13510205.8219649978,"t":1719262800}
+{"o":0.0000189503,"h":0.0000200546,"l":0.0000182062,"c":0.000019577,"v":10514540.3286209982,"t":1719266400}
+{"o":0.000019577,"h":0.0000201599,"l":0.0000185007,"c":0.0000187719,"v":8634356.7607699987,"t":1719270000}
+{"o":0.0000187719,"h":0.0000201395,"l":0.0000175851,"c":0.0000177658,"v":8304100.1650589984,"t":1719273600}
+{"o":0.0000177658,"h":0.0000181666,"l":0.0000176276,"c":0.0000180238,"v":2168831.438321,"t":1719277200}
+{"o":0.0000180238,"h":0.0000181376,"l":0.0000164723,"c":0.0000167462,"v":4313610.210762999,"t":1719280800}
+{"o":0.0000167462,"h":0.0000179248,"l":0.000016308,"c":0.0000167154,"v":3585858.6264529978,"t":1719284400}
+{"o":0.0000167154,"h":0.0000171269,"l":0.000016462,"c":0.0000167284,"v":2813191.808201998,"t":1719288000}
+{"o":0.0000167284,"h":0.0000174928,"l":0.000016583,"c":0.0000173599,"v":3117790.1918989997,"t":1719291600}
+{"o":0.0000173599,"h":0.000017497,"l":0.0000158211,"c":0.0000161205,"v":4629344.3970100004,"t":1719295200}
+{"o":0.0000161205,"h":0.0000163929,"l":0.000015842,"c":0.0000161106,"v":2031591.5107620033,"t":1719298800}
+{"o":0.0000161106,"h":0.0000163123,"l":0.0000154708,"c":0.0000156697,"v":863030.6317689995,"t":1719302400}
+{"o":0.0000156697,"h":0.0000165176,"l":0.000015295,"c":0.0000160715,"v":1531927.1202660019,"t":1719306000}
+{"o":0.0000160715,"h":0.0000165812,"l":0.0000157052,"c":0.0000162965,"v":2089702.4234640012,"t":1719309600}
+{"o":0.0000162965,"h":0.0000165118,"l":0.0000157233,"c":0.0000159289,"v":2718236.9728610013,"t":1719313200}
+{"o":0.0000159289,"h":0.000016086,"l":0.0000149164,"c":0.0000151329,"v":2087736.0883690028,"t":1719316800}
+{"o":0.0000151329,"h":0.0000151926,"l":0.0000149276,"c":0.0000151142,"v":504736.9636789999,"t":1719320400}
+{"o":0.0000151142,"h":0.0000176196,"l":0.0000147067,"c":0.0000161286,"v":6526040.3725029994,"t":1719324000}
+{"o":0.0000161286,"h":0.0000162286,"l":0.0000143664,"c":0.0000152147,"v":4751735.9320479995,"t":1719327600}
+{"o":0.0000152147,"h":0.000017634,"l":0.0000151931,"c":0.0000160137,"v":8061076.0645410027,"t":1719331200}
+{"o":0.0000160137,"h":0.0000179061,"l":0.0000155336,"c":0.0000159765,"v":8620506.2397580016,"t":1719334800}
+{"o":0.0000159765,"h":0.0000173491,"l":0.0000156813,"c":0.0000170797,"v":6317694.281339,"t":1719338400}
+{"o":0.0000170797,"h":0.0000177058,"l":0.000014368,"c":0.0000151665,"v":9108774.2902109995,"t":1719342000}
+{"o":0.0000151665,"h":0.0000159516,"l":0.0000150673,"c":0.0000158144,"v":2900152.5529320007,"t":1719345600}
+{"o":0.0000158144,"h":0.0000178431,"l":0.0000154007,"c":0.0000170371,"v":6123765.4372659996,"t":1719349200}
+{"o":0.0000170371,"h":0.0000171402,"l":0.0000155251,"c":0.0000157376,"v":5308087.023256002,"t":1719352800}
+{"o":0.0000157376,"h":0.0000166794,"l":0.0000152954,"c":0.0000165928,"v":4464850.3091530036,"t":1719356400}
+{"o":0.0000165928,"h":0.0000166616,"l":0.0000154322,"c":0.0000160693,"v":3833831.1784370006,"t":1719360000}
+{"o":0.0000160693,"h":0.0000172284,"l":0.0000156637,"c":0.0000166396,"v":6031529.7033359995,"t":1719363600}
+{"o":0.0000166396,"h":0.0000166937,"l":0.0000153539,"c":0.0000156398,"v":1859076.0276279999,"t":1719367200}
+{"o":0.0000156398,"h":0.0000159686,"l":0.0000141669,"c":0.0000144109,"v":5392570.2955190018,"t":1719370800}
+{"o":0.0000144109,"h":0.0000153229,"l":0.0000143287,"c":0.000015208,"v":2970205.9906619997,"t":1719374400}
+{"o":0.000015208,"h":0.0000152732,"l":0.0000141439,"c":0.0000142277,"v":1636988.0297039996,"t":1719378000}
+{"o":0.0000142277,"h":0.0000142841,"l":0.0000138014,"c":0.0000139294,"v":1925659.9668779995,"t":1719381600}
+{"o":0.0000139294,"h":0.0000139513,"l":0.0000133409,"c":0.0000133604,"v":1257906.4019200001,"t":1719385200}
+{"o":0.0000133604,"h":0.0000136027,"l":0.0000128414,"c":0.0000132093,"v":1604127.3530200003,"t":1719388800}
+{"o":0.0000132093,"h":0.0000133102,"l":0.0000131311,"c":0.0000131852,"v":58667.875092,"t":1719392400}
+{"o":0.0000131852,"h":0.000013287,"l":0.0000131617,"c":0.0000132204,"v":27677.644843,"t":1719396000}
+{"o":0.0000132204,"h":0.0000133514,"l":0.0000130348,"c":0.0000130777,"v":315481.727349,"t":1719399600}
+{"o":0.0000130777,"h":0.000013256,"l":0.0000129183,"c":0.0000132107,"v":493490.748307,"t":1719403200}
+{"o":0.0000132107,"h":0.0000157188,"l":0.0000130239,"c":0.0000132853,"v":6612217.3085429994,"t":1719406800}
+{"o":0.0000132853,"h":0.0000134853,"l":0.0000117416,"c":0.0000121084,"v":5209259.5464650011,"t":1719410400}
+{"o":0.0000121084,"h":0.00001266,"l":0.0000114409,"c":0.0000115891,"v":11072501.6919180006,"t":1719414000}
+{"o":0.0000115891,"h":0.0000127094,"l":0.0000110912,"c":0.0000122144,"v":18723159.5069029965,"t":1719417600}
+{"o":0.0000122144,"h":0.0000129586,"l":0.0000105998,"c":0.0000115231,"v":25845036.2582799904,"t":1719421200}
+{"o":0.0000115231,"h":0.0000116657,"l":0.000010642,"c":0.0000108634,"v":16110903.8302900009,"t":1719424800}
+{"o":0.0000108634,"h":0.0000116239,"l":0.0000101806,"c":0.0000110647,"v":15439741.619793985,"t":1719428400}
+{"o":0.0000110647,"h":0.0000115327,"l":0.0000098489,"c":0.0000110044,"v":18867852.9348029941,"t":1719432000}
+{"o":0.0000110044,"h":0.0000114086,"l":0.0000096728,"c":0.0000103782,"v":18687824.2131790072,"t":1719435600}
+{"o":0.0000103782,"h":0.0000111062,"l":0.0000099497,"c":0.0000101374,"v":11850566.0017460026,"t":1719439200}
+{"o":0.0000101374,"h":0.0000104837,"l":0.0000092854,"c":0.0000100155,"v":14794727.9548559971,"t":1719442800}
+{"o":0.0000100155,"h":0.0000109455,"l":0.0000097075,"c":0.0000100257,"v":18796242.9705379941,"t":1719446400}
+{"o":0.0000100257,"h":0.0000106248,"l":0.0000099198,"c":0.0000105414,"v":8649989.2102320045,"t":1719450000}
+{"o":0.0000105414,"h":0.0000107024,"l":0.0000098067,"c":0.0000101614,"v":6407798.2314829985,"t":1719453600}
+{"o":0.0000101614,"h":0.0000112099,"l":0.0000100166,"c":0.0000111274,"v":5491253.7901810007,"t":1719457200}
+{"o":0.0000111274,"h":0.0000116844,"l":0.0000110749,"c":0.0000116017,"v":4162194.1098280023,"t":1719460800}
+{"o":0.0000116017,"h":0.0000117473,"l":0.0000114665,"c":0.0000116455,"v":2974890.8266140013,"t":1719464400}
+{"o":0.0000116455,"h":0.0000117911,"l":0.0000114061,"c":0.000011472,"v":3176167.6642499999,"t":1719468000}
+{"o":0.000011472,"h":0.0000120419,"l":0.0000113249,"c":0.000011724,"v":4579534.8708880013,"t":1719471600}
+{"o":0.000011724,"h":0.0000117643,"l":0.000010705,"c":0.0000110971,"v":5207252.2013720004,"t":1719475200}
+{"o":0.0000110971,"h":0.0000113154,"l":0.0000107938,"c":0.00001112,"v":3096361.9347489984,"t":1719478800}
+{"o":0.00001112,"h":0.000011191,"l":0.0000107788,"c":0.000010921,"v":3307682.7517550006,"t":1719482400}
+{"o":0.000010921,"h":0.0000109992,"l":0.0000107436,"c":0.0000108718,"v":2887379.6821190016,"t":1719486000}
+{"o":0.0000108718,"h":0.0000110836,"l":0.0000103175,"c":0.0000104531,"v":4447151.1373229995,"t":1719489600}
+{"o":0.0000104531,"h":0.0000116895,"l":0.0000096601,"c":0.0000110183,"v":4877345.2048359998,"t":1719493200}
+{"o":0.0000110183,"h":0.0000111,"l":0.0000103744,"c":0.000010807,"v":4406662.3512670025,"t":1719496800}
+{"o":0.000010807,"h":0.0000111692,"l":0.000009734,"c":0.0000105711,"v":13409329.6112009883,"t":1719500400}
+{"o":0.0000105711,"h":0.000011068,"l":0.0000099345,"c":0.0000109774,"v":13251975.7306979951,"t":1719504000}
+{"o":0.0000109774,"h":0.0000110844,"l":0.0000102434,"c":0.0000103482,"v":14960862.8492539916,"t":1719507600}
+{"o":0.0000103482,"h":0.000010411,"l":0.0000092717,"c":0.0000099343,"v":17325164.3030929938,"t":1719511200}
+{"o":0.0000099343,"h":0.000010012,"l":0.000008417,"c":0.0000096454,"v":17063166.7277870066,"t":1719514800}
+{"o":0.0000096454,"h":0.0000099677,"l":0.0000093152,"c":0.0000093688,"v":12829937.2023359928,"t":1719518400}
+{"o":0.0000093688,"h":0.0000099245,"l":0.0000091171,"c":0.0000093261,"v":9152410.2636160012,"t":1719522000}
+{"o":0.0000093261,"h":0.0000097479,"l":0.0000090752,"c":0.0000093274,"v":15393023.2313659992,"t":1719525600}
+{"o":0.0000093274,"h":0.0000099046,"l":0.0000090519,"c":0.0000097058,"v":15009455.982069999,"t":1719529200}
+{"o":0.0000097058,"h":0.0000105056,"l":0.000009092,"c":0.0000096792,"v":18634293.1376800127,"t":1719532800}
+{"o":0.0000096792,"h":0.0000291172,"l":0.0000094225,"c":0.0000142555,"v":121072494.0152711421,"t":1719536400}
+{"o":0.0000142555,"h":0.0000435802,"l":0.0000142181,"c":0.0000318226,"v":149561155.7713989019,"t":1719540000}
+{"o":0.0000318226,"h":0.000079231,"l":0.0000249527,"c":0.000065042,"v":262936372.6402842104,"t":1719543600}
+{"o":0.000065042,"h":0.0000738145,"l":0.0000517886,"c":0.000057787,"v":69094941.3114360273,"t":1719547200}
+{"o":0.000057787,"h":0.00007556,"l":0.0000411953,"c":0.000048688,"v":47143947.9026020095,"t":1719550800}
+{"o":0.000048688,"h":0.0000515964,"l":0.0000200852,"c":0.0000272186,"v":122490260.4655479938,"t":1719554400}
+{"o":0.0000272186,"h":0.000040276,"l":0.0000237114,"c":0.0000391449,"v":65422768.7199320421,"t":1719558000}
+{"o":0.0000391449,"h":0.0000485198,"l":0.0000329655,"c":0.0000416517,"v":46763765.7503370941,"t":1719561600}
+{"o":0.0000416517,"h":0.000042481,"l":0.0000309612,"c":0.0000354482,"v":29356587.6833250113,"t":1719565200}
+{"o":0.0000354482,"h":0.0000422677,"l":0.0000320789,"c":0.0000415261,"v":23728807.7793560103,"t":1719568800}
+{"o":0.0000415261,"h":0.0000483215,"l":0.0000346288,"c":0.0000423037,"v":31972937.0613720268,"t":1719572400}
+{"o":0.0000423037,"h":0.0000860907,"l":0.0000389783,"c":0.0000636074,"v":44247712.2809629664,"t":1719576000}
+{"o":0.0000636074,"h":0.0000770342,"l":0.0000480309,"c":0.0000528835,"v":42325938.4031810537,"t":1719579600}
+{"o":0.0000528835,"h":0.0000543506,"l":0.0000323466,"c":0.0000429373,"v":84060010.5851089954,"t":1719583200}
+{"o":0.0000429373,"h":0.0000541574,"l":0.0000382776,"c":0.0000456817,"v":26859128.0755889826,"t":1719586800}
+{"o":0.0000456817,"h":0.0000572332,"l":0.0000417339,"c":0.0000510605,"v":32783750.3545839526,"t":1719590400}
+{"o":0.0000510605,"h":0.00007119,"l":0.0000430855,"c":0.0000458412,"v":33703661.0354399607,"t":1719594000}
+{"o":0.0000458412,"h":0.0000511861,"l":0.0000380168,"c":0.0000420445,"v":21746640.9148240127,"t":1719597600}
+{"o":0.0000420445,"h":0.0000518379,"l":0.0000407856,"c":0.0000413455,"v":32726536.8744810149,"t":1719601200}
+{"o":0.0000413455,"h":0.0000438308,"l":0.0000305445,"c":0.0000345252,"v":30345007.966163028,"t":1719604800}
+{"o":0.0000345252,"h":0.0000365661,"l":0.0000281878,"c":0.000030288,"v":54816460.4488299191,"t":1719608400}
+{"o":0.000030288,"h":0.000040098,"l":0.0000298889,"c":0.0000400402,"v":29950462.4766670167,"t":1719612000}
+{"o":0.0000400402,"h":0.0000401609,"l":0.0000296205,"c":0.0000345185,"v":33209181.6557549797,"t":1719615600}
+{"o":0.0000345185,"h":0.0000349902,"l":0.000027696,"c":0.0000311308,"v":13520581.9814600106,"t":1719619200}
+{"o":0.0000311308,"h":0.0000324571,"l":0.0000274875,"c":0.0000320095,"v":5617062.5578180021,"t":1719622800}
+{"o":0.0000320095,"h":0.000033187,"l":0.0000267978,"c":0.0000275623,"v":6440257.5918520028,"t":1719626400}
+{"o":0.0000275623,"h":0.0000283133,"l":0.0000231242,"c":0.0000237781,"v":12484320.2303029951,"t":1719630000}
+{"o":0.0000237781,"h":0.0000253415,"l":0.0000220381,"c":0.000024344,"v":9272648.0196329933,"t":1719633600}
+{"o":0.000024344,"h":0.0000253212,"l":0.000023511,"c":0.0000236905,"v":4968743.7647629958,"t":1719637200}
+{"o":0.0000236905,"h":0.0000248681,"l":0.0000227155,"c":0.0000244111,"v":3300024.0352020003,"t":1719640800}
+{"o":0.0000244111,"h":0.0000268016,"l":0.0000238347,"c":0.0000248359,"v":4212186.7429380007,"t":1719644400}
+{"o":0.0000248359,"h":0.0000292264,"l":0.000024208,"c":0.0000279278,"v":16208248.6223829929,"t":1719648000}
+{"o":0.0000279278,"h":0.0000285147,"l":0.0000266825,"c":0.0000270043,"v":13402376.1191960014,"t":1719651600}
+{"o":0.0000270043,"h":0.0000280616,"l":0.0000244402,"c":0.0000257207,"v":17342955.656782005,"t":1719655200}
+{"o":0.0000257207,"h":0.0000265781,"l":0.0000248524,"c":0.000025068,"v":14367427.1315639932,"t":1719658800}
+{"o":0.000025068,"h":0.0000262313,"l":0.0000244449,"c":0.0000247451,"v":15888032.8024249896,"t":1719662400}
+{"o":0.0000247451,"h":0.0000341807,"l":0.0000245569,"c":0.000033911,"v":29265880.6371109933,"t":1719666000}
+{"o":0.000033911,"h":0.0000365967,"l":0.0000323325,"c":0.0000353804,"v":18758991.9815630093,"t":1719669600}
+{"o":0.0000353804,"h":0.000037432,"l":0.0000305861,"c":0.000035203,"v":21510432.7914240174,"t":1719673200}
+{"o":0.000035203,"h":0.0000370633,"l":0.000029654,"c":0.0000311827,"v":21682558.827866029,"t":1719676800}
+{"o":0.0000311827,"h":0.0000326585,"l":0.0000293202,"c":0.0000294099,"v":16315589.3864889927,"t":1719680400}
+{"o":0.0000294099,"h":0.0000313524,"l":0.0000276928,"c":0.0000287036,"v":15455070.2225529961,"t":1719684000}
+{"o":0.0000287036,"h":0.0000289416,"l":0.0000247681,"c":0.0000272294,"v":17495760.576253999,"t":1719687600}
+{"o":0.0000272294,"h":0.0000286594,"l":0.0000269191,"c":0.0000275419,"v":4405001.0743519999,"t":1719691200}
+{"o":0.0000275419,"h":0.0000289799,"l":0.00002567,"c":0.0000261294,"v":9061161.7428339999,"t":1719694800}
+{"o":0.0000261294,"h":0.0000268451,"l":0.0000251586,"c":0.0000259029,"v":6685905.3881819993,"t":1719698400}
+{"o":0.0000259029,"h":0.0000283404,"l":0.0000258036,"c":0.0000282144,"v":14536401.5535089895,"t":1719702000}
+{"o":0.0000282144,"h":0.0000324871,"l":0.0000274116,"c":0.0000295597,"v":18637508.1229540035,"t":1719705600}
+{"o":0.0000295597,"h":0.0000326893,"l":0.0000287987,"c":0.0000305092,"v":18777433.3855550028,"t":1719709200}
+{"o":0.0000305092,"h":0.0000503016,"l":0.0000300199,"c":0.0000498708,"v":46528005.3682429567,"t":1719712800}
+{"o":0.0000498708,"h":0.0000576387,"l":0.0000442244,"c":0.0000465842,"v":33725564.3009049594,"t":1719716400}
+{"o":0.0000465842,"h":0.0000468795,"l":0.000038147,"c":0.0000405056,"v":23255211.3796449713,"t":1719720000}
+{"o":0.0000405056,"h":0.0000450893,"l":0.0000402323,"c":0.0000447766,"v":20079407.2175839655,"t":1719723600}
+{"o":0.0000447766,"h":0.0000448988,"l":0.0000395934,"c":0.0000399442,"v":14656173.8297789898,"t":1719727200}
+{"o":0.0000399442,"h":0.0000415587,"l":0.0000362709,"c":0.0000387048,"v":14988074.7942699976,"t":1719730800}
+{"o":0.0000387048,"h":0.0000388041,"l":0.0000306527,"c":0.0000364064,"v":22534311.3251479752,"t":1719734400}
+{"o":0.0000364064,"h":0.0000364982,"l":0.0000316047,"c":0.0000344143,"v":15859537.5640779976,"t":1719738000}
+{"o":0.0000344143,"h":0.000035436,"l":0.0000330517,"c":0.0000339443,"v":11956859.2208190113,"t":1719741600}
+{"o":0.0000339443,"h":0.0000385031,"l":0.0000336462,"c":0.000035461,"v":13432486.5319150072,"t":1719745200}
+{"o":0.000035461,"h":0.000039138,"l":0.0000351465,"c":0.0000388167,"v":12247728.3009489998,"t":1719748800}
+{"o":0.0000388167,"h":0.0000411096,"l":0.0000373524,"c":0.0000380523,"v":11459726.4033299945,"t":1719752400}
+{"o":0.0000380523,"h":0.0000385276,"l":0.000028172,"c":0.0000309392,"v":20898088.6540570036,"t":1719756000}
+{"o":0.0000309392,"h":0.0000326052,"l":0.0000288614,"c":0.0000319231,"v":13804957.0936890058,"t":1719759600}
+{"o":0.0000319231,"h":0.0000350964,"l":0.0000306531,"c":0.0000322691,"v":22908511.3115300164,"t":1719763200}
+{"o":0.0000322691,"h":0.0000337276,"l":0.0000303829,"c":0.000032636,"v":16583066.5715330057,"t":1719766800}
+{"o":0.000032636,"h":0.0000438034,"l":0.0000317716,"c":0.0000395779,"v":24036194.0213310085,"t":1719770400}
+{"o":0.0000395779,"h":0.0000411898,"l":0.0000376692,"c":0.0000379989,"v":14499420.5678000152,"t":1719774000}
+{"o":0.0000379989,"h":0.0000393821,"l":0.0000347728,"c":0.0000375885,"v":13495967.6167159993,"t":1719777600}
+{"o":0.0000375885,"h":0.0000501077,"l":0.0000352272,"c":0.0000420282,"v":22893918.2311509997,"t":1719781200}
+{"o":0.0000420282,"h":0.0000473411,"l":0.0000362836,"c":0.0000432112,"v":22111005.7690069973,"t":1719784800}
+{"o":0.0000432112,"h":0.0000479569,"l":0.0000389851,"c":0.0000410293,"v":21740706.1299289949,"t":1719788400}
+{"o":0.0000410293,"h":0.0000485402,"l":0.0000406141,"c":0.0000430866,"v":15358093.2700599879,"t":1719792000}
+{"o":0.0000430866,"h":0.0000485661,"l":0.0000413211,"c":0.0000480533,"v":12190617.4636790007,"t":1719795600}
+{"o":0.0000480533,"h":0.00004919,"l":0.0000426513,"c":0.0000433406,"v":11495013.7839819994,"t":1719799200}
+{"o":0.0000433406,"h":0.000043462,"l":0.0000372019,"c":0.0000391828,"v":17206417.4678010084,"t":1719802800}
+{"o":0.0000391828,"h":0.0000393763,"l":0.0000351437,"c":0.0000365438,"v":12459358.4749640077,"t":1719806400}
+{"o":0.0000365438,"h":0.0000374132,"l":0.0000351343,"c":0.00003663,"v":9675287.5344419926,"t":1719810000}
+{"o":0.00003663,"h":0.0000390171,"l":0.0000349165,"c":0.00003731,"v":12487896.4937570058,"t":1719813600}
+{"o":0.00003731,"h":0.000037826,"l":0.000034708,"c":0.0000358981,"v":11785800.2762300037,"t":1719817200}
+{"o":0.0000358981,"h":0.000043893,"l":0.0000356455,"c":0.0000365653,"v":21416770.3096490204,"t":1719820800}
+{"o":0.0000365653,"h":0.0000412959,"l":0.0000334318,"c":0.0000362962,"v":21060839.9830379933,"t":1719824400}
+{"o":0.0000362962,"h":0.0000365751,"l":0.0000299221,"c":0.0000333575,"v":20874231.6260620132,"t":1719828000}
+{"o":0.0000333575,"h":0.0000347371,"l":0.0000321341,"c":0.0000333049,"v":6688706.6633020025,"t":1719831600}
+{"o":0.0000333049,"h":0.0000333165,"l":0.0000301677,"c":0.0000303659,"v":7678709.7204310028,"t":1719835200}
+{"o":0.0000303659,"h":0.00003342,"l":0.0000287306,"c":0.0000305288,"v":11168966.0497990027,"t":1719838800}
+{"o":0.0000305288,"h":0.0000307592,"l":0.000026435,"c":0.000028314,"v":13014543.2255890053,"t":1719842400}
+{"o":0.000028314,"h":0.0000294418,"l":0.0000271975,"c":0.0000290598,"v":16048400.3022049926,"t":1719846000}
+{"o":0.0000290598,"h":0.0000329689,"l":0.0000270713,"c":0.0000276115,"v":18327542.5002530068,"t":1719849600}
+{"o":0.0000276115,"h":0.0000315237,"l":0.0000273536,"c":0.0000303192,"v":9726162.9894190021,"t":1719853200}
+{"o":0.0000303192,"h":0.0000307571,"l":0.0000249784,"c":0.000025514,"v":11273437.3457089961,"t":1719856800}
+{"o":0.000025514,"h":0.000027008,"l":0.0000200832,"c":0.0000215549,"v":33876681.7843919843,"t":1719860400}
+{"o":0.0000215549,"h":0.0000282013,"l":0.0000181571,"c":0.000025792,"v":68187565.9919600189,"t":1719864000}
+{"o":0.000025792,"h":0.0000272343,"l":0.0000236091,"c":0.0000240636,"v":14138905.3699030057,"t":1719867600}
+{"o":0.0000240636,"h":0.000024464,"l":0.0000221481,"c":0.0000233793,"v":9791052.8422810007,"t":1719871200}
+{"o":0.0000233793,"h":0.0000248836,"l":0.0000222537,"c":0.0000229788,"v":12021373.6355439927,"t":1719874800}
+{"o":0.0000229788,"h":0.0000239741,"l":0.0000226143,"c":0.0000228072,"v":8006581.5991280014,"t":1719878400}
+{"o":0.0000228072,"h":0.0000229338,"l":0.0000217861,"c":0.0000222837,"v":7295861.4610300008,"t":1719882000}
+{"o":0.0000222837,"h":0.0000224041,"l":0.0000203048,"c":0.0000211496,"v":10967451.4152890127,"t":1719885600}
+{"o":0.0000211496,"h":0.0000228995,"l":0.0000207559,"c":0.0000219723,"v":10811570.5767089929,"t":1719889200}
+{"o":0.0000219723,"h":0.0000246961,"l":0.0000218483,"c":0.0000237176,"v":12284396.1603150014,"t":1719892800}
+{"o":0.0000237176,"h":0.0000240305,"l":0.0000225845,"c":0.0000226353,"v":5853078.5671390034,"t":1719896400}
+{"o":0.0000226353,"h":0.0000229942,"l":0.0000222314,"c":0.0000225237,"v":1454518.4825960007,"t":1719900000}
+{"o":0.0000225237,"h":0.0000227552,"l":0.0000220766,"c":0.0000221467,"v":507351.9547939999,"t":1719903600}
+{"o":0.0000221467,"h":0.0000225495,"l":0.0000219025,"c":0.0000222581,"v":717025.4735539999,"t":1719907200}
+{"o":0.0000222581,"h":0.0000224499,"l":0.0000215978,"c":0.000021643,"v":885285.6662749997,"t":1719910800}
+{"o":0.000021643,"h":0.0000226859,"l":0.0000212596,"c":0.0000220583,"v":4876977.8818079969,"t":1719914400}
+{"o":0.0000220583,"h":0.0000229028,"l":0.0000209839,"c":0.0000221759,"v":9496356.0914430115,"t":1719918000}
+{"o":0.0000221759,"h":0.0000255657,"l":0.0000215991,"c":0.0000229278,"v":14575843.7364800032,"t":1719921600}
+{"o":0.0000229278,"h":0.0000243233,"l":0.0000209,"c":0.0000214629,"v":13112274.1185209975,"t":1719925200}
+{"o":0.0000214629,"h":0.0000257129,"l":0.0000203199,"c":0.000022427,"v":15527588.5214559939,"t":1719928800}
+{"o":0.000022427,"h":0.00002631,"l":0.0000213736,"c":0.0000237494,"v":14522521.624240987,"t":1719932400}
+{"o":0.0000237494,"h":0.0000249617,"l":0.0000233164,"c":0.0000242973,"v":6151381.9074379997,"t":1719936000}
+{"o":0.0000242973,"h":0.0000297395,"l":0.0000240488,"c":0.0000293307,"v":9801374.6034530029,"t":1719939600}
+{"o":0.0000293307,"h":0.0000358077,"l":0.0000279753,"c":0.0000330842,"v":40811198.8758759946,"t":1719943200}
+{"o":0.0000330842,"h":0.0000333211,"l":0.0000276601,"c":0.0000309479,"v":22293021.5596430041,"t":1719946800}
+{"o":0.0000309479,"h":0.0000328644,"l":0.000029462,"c":0.0000319989,"v":13198511.2294020187,"t":1719950400}
+{"o":0.0000319989,"h":0.0000359224,"l":0.0000280875,"c":0.0000281612,"v":16242596.4153450057,"t":1719954000}
+{"o":0.0000281612,"h":0.0000291016,"l":0.0000250197,"c":0.0000252013,"v":10579129.7438789979,"t":1719957600}
+{"o":0.0000252013,"h":0.0000266251,"l":0.0000238334,"c":0.0000244003,"v":8973836.8120779917,"t":1719961200}
+{"o":0.0000244003,"h":0.0000253622,"l":0.0000216983,"c":0.0000228692,"v":16114584.0446599945,"t":1719964800}
+{"o":0.0000228692,"h":0.0000233909,"l":0.0000208886,"c":0.0000219225,"v":10962176.7869969979,"t":1719968400}
+{"o":0.0000219225,"h":0.0000261816,"l":0.0000217049,"c":0.0000248402,"v":14886768.024716001,"t":1719972000}
+{"o":0.0000248402,"h":0.0000253152,"l":0.0000228118,"c":0.0000231179,"v":8492789.3442280032,"t":1719975600}
+{"o":0.0000231179,"h":0.0000245313,"l":0.0000207213,"c":0.0000228621,"v":11151712.7431780025,"t":1719979200}
+{"o":0.0000228621,"h":0.0000240727,"l":0.0000225386,"c":0.0000234601,"v":5729017.0602009995,"t":1719982800}
+{"o":0.0000234601,"h":0.0000235964,"l":0.0000224382,"c":0.0000230383,"v":1676449.8381530002,"t":1719986400}
+{"o":0.0000230383,"h":0.0000234155,"l":0.0000212472,"c":0.0000218385,"v":3477495.5838139998,"t":1719990000}
+{"o":0.0000218385,"h":0.0000225577,"l":0.0000207067,"c":0.0000223374,"v":4071740.6753300005,"t":1719993600}
+{"o":0.0000223374,"h":0.000023952,"l":0.0000222025,"c":0.0000229834,"v":6977370.8538140012,"t":1719997200}
+{"o":0.0000229834,"h":0.0000254254,"l":0.0000220897,"c":0.0000235962,"v":6510771.1100799991,"t":1720000800}
+{"o":0.0000235962,"h":0.0000261409,"l":0.0000234405,"c":0.0000247045,"v":8834095.9031810015,"t":1720004400}
+{"o":0.0000247045,"h":0.0000253828,"l":0.0000226048,"c":0.0000229961,"v":9413197.6455190051,"t":1720008000}
+{"o":0.0000229961,"h":0.0000241229,"l":0.0000215968,"c":0.0000228534,"v":6607342.6670539975,"t":1720011600}
+{"o":0.0000228534,"h":0.000030524,"l":0.0000213456,"c":0.0000305062,"v":22661396.2123979963,"t":1720015200}
+{"o":0.0000305062,"h":0.0000307258,"l":0.0000242525,"c":0.0000247302,"v":32062386.2458430044,"t":1720018800}
+{"o":0.0000247302,"h":0.0000277147,"l":0.0000218243,"c":0.0000243598,"v":26457907.9317080006,"t":1720022400}
+{"o":0.0000243598,"h":0.0000246859,"l":0.0000205122,"c":0.000021728,"v":12035191.3695920072,"t":1720026000}
+{"o":0.000021728,"h":0.0000243297,"l":0.0000179991,"c":0.0000182309,"v":33317501.9543700032,"t":1720029600}
+{"o":0.0000182309,"h":0.0000311504,"l":0.0000154925,"c":0.0000179979,"v":57465859.2031170204,"t":1720033200}
+{"o":0.0000179979,"h":0.0000193682,"l":0.000016396,"c":0.0000166182,"v":15382630.0772920065,"t":1720036800}
+{"o":0.0000166182,"h":0.000018613,"l":0.0000157349,"c":0.0000180717,"v":17329926.6676200032,"t":1720040400}
+{"o":0.0000180717,"h":0.0000182156,"l":0.000015931,"c":0.0000160828,"v":11685466.3235490043,"t":1720044000}
+{"o":0.0000160828,"h":0.0000180303,"l":0.0000159381,"c":0.0000176968,"v":12759569.1323299874,"t":1720047600}
+{"o":0.0000176968,"h":0.0000178691,"l":0.0000151987,"c":0.0000161121,"v":17397294.4918470159,"t":1720051200}
+{"o":0.0000161121,"h":0.0000171238,"l":0.0000133175,"c":0.0000142311,"v":19761887.2161559947,"t":1720054800}
+{"o":0.0000142311,"h":0.000020331,"l":0.0000139017,"c":0.0000195663,"v":27315430.1270679682,"t":1720058400}
+{"o":0.0000195663,"h":0.0000197846,"l":0.0000159117,"c":0.0000172582,"v":16685612.6100879963,"t":1720062000}
+{"o":0.0000172582,"h":0.0000177125,"l":0.0000166079,"c":0.0000175836,"v":10009717.1526239887,"t":1720065600}
+{"o":0.0000175836,"h":0.0000177215,"l":0.0000167571,"c":0.0000169455,"v":7998320.4044380011,"t":1720069200}
+{"o":0.0000169455,"h":0.0000172443,"l":0.0000148405,"c":0.0000159582,"v":13340149.9461399931,"t":1720072800}
+{"o":0.0000159582,"h":0.000016205,"l":0.0000148928,"c":0.000015072,"v":9955062.0850510001,"t":1720076400}
+{"o":0.000015072,"h":0.0000173374,"l":0.0000149224,"c":0.0000158754,"v":19040225.7525469847,"t":1720080000}
+{"o":0.0000158754,"h":0.0000181417,"l":0.0000146364,"c":0.0000154346,"v":31074514.1100470051,"t":1720083600}
+{"o":0.0000154346,"h":0.0000164571,"l":0.0000151352,"c":0.0000160043,"v":11497104.360925002,"t":1720087200}
+{"o":0.0000160043,"h":0.0000169521,"l":0.0000153552,"c":0.0000165849,"v":18938637.8780610077,"t":1720090800}
+{"o":0.0000165849,"h":0.0000166486,"l":0.0000156499,"c":0.00001594,"v":10974496.2871589959,"t":1720094400}
+{"o":0.00001594,"h":0.0000189111,"l":0.0000157596,"c":0.000016343,"v":36132511.910791032,"t":1720098000}
+{"o":0.000016343,"h":0.0000170393,"l":0.0000158582,"c":0.0000167836,"v":5288086.2031799993,"t":1720101600}
+{"o":0.0000167836,"h":0.0000173669,"l":0.0000161771,"c":0.0000164803,"v":11044239.5169089884,"t":1720105200}
+{"o":0.0000164803,"h":0.0000167268,"l":0.0000154649,"c":0.000015699,"v":4108760.5066350009,"t":1720108800}
+{"o":0.000015699,"h":0.0000158127,"l":0.0000134407,"c":0.0000136547,"v":9887322.3989250008,"t":1720112400}
+{"o":0.0000136547,"h":0.0000144114,"l":0.0000135198,"c":0.0000141362,"v":5049160.0535310023,"t":1720116000}
+{"o":0.0000141362,"h":0.0000141466,"l":0.0000127915,"c":0.0000135551,"v":4857248.471078,"t":1720119600}
+{"o":0.0000135551,"h":0.0000136293,"l":0.0000122367,"c":0.0000126453,"v":4802914.4061370017,"t":1720123200}
+{"o":0.0000126453,"h":0.0000134566,"l":0.0000118965,"c":0.000013235,"v":9713288.5898559969,"t":1720126800}
+{"o":0.000013235,"h":0.0000134935,"l":0.0000124065,"c":0.0000127315,"v":1884031.5007539999,"t":1720130400}
+{"o":0.0000127315,"h":0.0000134024,"l":0.0000117114,"c":0.0000124734,"v":4134560.5501199998,"t":1720134000}
+{"o":0.0000124734,"h":0.0000129748,"l":0.0000109363,"c":0.0000112491,"v":4226077.9690789981,"t":1720137600}
+{"o":0.0000112491,"h":0.0000165382,"l":0.0000112,"c":0.0000144264,"v":14685211.2174150143,"t":1720141200}
+{"o":0.0000144264,"h":0.000015209,"l":0.0000133167,"c":0.0000138006,"v":2622762.8006819999,"t":1720144800}
+{"o":0.0000138006,"h":0.0000141242,"l":0.0000123156,"c":0.000012421,"v":4194375.342038,"t":1720148400}
+{"o":0.000012421,"h":0.0000128114,"l":0.0000116077,"c":0.0000119394,"v":3293067.4683150002,"t":1720152000}
+{"o":0.0000119394,"h":0.0000125538,"l":0.0000117305,"c":0.000012327,"v":2718167.8895280003,"t":1720155600}
+{"o":0.000012327,"h":0.0000133307,"l":0.0000123247,"c":0.0000131616,"v":3479048.1959610018,"t":1720159200}
+{"o":0.0000131616,"h":0.0000137901,"l":0.00001274,"c":0.000013516,"v":1674620.5744220002,"t":1720162800}
+{"o":0.000013516,"h":0.0000158225,"l":0.0000134343,"c":0.0000145663,"v":15799861.827851003,"t":1720166400}
+{"o":0.0000145663,"h":0.0000160279,"l":0.0000138636,"c":0.0000151238,"v":13495151.5403029975,"t":1720170000}
+{"o":0.0000151238,"h":0.0000162214,"l":0.0000147195,"c":0.0000151814,"v":3535890.1782030012,"t":1720173600}
+{"o":0.0000151814,"h":0.0000164033,"l":0.000014852,"c":0.0000156899,"v":8465383.8390300032,"t":1720177200}
+{"o":0.0000156899,"h":0.0000166214,"l":0.0000151895,"c":0.0000166021,"v":9989349.3274789974,"t":1720180800}
+{"o":0.0000166021,"h":0.000020066,"l":0.0000159243,"c":0.0000181212,"v":21379861.2218200117,"t":1720184400}
+{"o":0.0000181212,"h":0.0000191669,"l":0.0000171211,"c":0.0000182478,"v":15072185.0295280032,"t":1720188000}
+{"o":0.0000182478,"h":0.0000206694,"l":0.0000178145,"c":0.0000202402,"v":14794879.5356239807,"t":1720191600}
+{"o":0.0000202402,"h":0.0000220748,"l":0.0000155056,"c":0.0000157047,"v":20553845.8207869679,"t":1720195200}
+{"o":0.0000157047,"h":0.0000165445,"l":0.00001553,"c":0.0000159805,"v":12095612.7493879907,"t":1720198800}
+{"o":0.0000159805,"h":0.0000160952,"l":0.0000148468,"c":0.0000153143,"v":9873555.9095280003,"t":1720202400}
+{"o":0.0000153143,"h":0.0000154934,"l":0.0000120266,"c":0.000012234,"v":25275763.9612019733,"t":1720206000}
+{"o":0.000012234,"h":0.0000123335,"l":0.0000112529,"c":0.0000114991,"v":22819520.0882430263,"t":1720209600}
+{"o":0.0000114991,"h":0.0000115694,"l":0.0000100258,"c":0.000011091,"v":23809407.8906420097,"t":1720213200}
+{"o":0.000011091,"h":0.0000122845,"l":0.0000106127,"c":0.0000107475,"v":21523357.319669012,"t":1720216800}
+{"o":0.0000107475,"h":0.0000147804,"l":0.0000106667,"c":0.0000129324,"v":22366088.9847899899,"t":1720220400}
+{"o":0.0000129324,"h":0.0000174422,"l":0.0000125427,"c":0.0000165678,"v":31205293.6835419685,"t":1720224000}
+{"o":0.0000165678,"h":0.0000170265,"l":0.0000150362,"c":0.0000159595,"v":14133736.192289006,"t":1720227600}
+{"o":0.0000159595,"h":0.0000162358,"l":0.000013822,"c":0.0000138984,"v":12918016.7999160066,"t":1720231200}
+{"o":0.0000138984,"h":0.0000146811,"l":0.000013744,"c":0.000014421,"v":10254824.057587998,"t":1720234800}
+{"o":0.000014421,"h":0.0000146289,"l":0.0000135375,"c":0.0000137391,"v":10905120.2005160004,"t":1720238400}
+{"o":0.0000137391,"h":0.0000137968,"l":0.0000132475,"c":0.0000133224,"v":10154372.3352010008,"t":1720242000}
+{"o":0.0000133224,"h":0.0000136369,"l":0.0000130725,"c":0.0000133984,"v":9207671.2232540082,"t":1720245600}
+{"o":0.0000133984,"h":0.0000135811,"l":0.000012907,"c":0.0000131781,"v":10345303.3347230032,"t":1720249200}
+{"o":0.0000131781,"h":0.0000132475,"l":0.0000128004,"c":0.0000129693,"v":10147409.4551560041,"t":1720252800}
+{"o":0.0000129693,"h":0.0000140886,"l":0.0000125372,"c":0.0000127148,"v":16249914.2662830073,"t":1720256400}
+{"o":0.0000127148,"h":0.0000128763,"l":0.0000125544,"c":0.0000127773,"v":9605182.4505380001,"t":1720260000}
+{"o":0.0000127773,"h":0.0000131536,"l":0.0000111487,"c":0.000011518,"v":18095404.1034650095,"t":1720263600}
+{"o":0.000011518,"h":0.0000116705,"l":0.0000108163,"c":0.0000110817,"v":11945097.4994580057,"t":1720267200}
+{"o":0.0000110817,"h":0.0000125851,"l":0.0000100774,"c":0.0000107416,"v":29870740.9394830056,"t":1720270800}
+{"o":0.0000107416,"h":0.0000108479,"l":0.0000098695,"c":0.0000103289,"v":16909661.5399999768,"t":1720274400}
+{"o":0.0000103289,"h":0.0000106596,"l":0.0000100061,"c":0.0000101643,"v":15818643.0597389936,"t":1720278000}
+{"o":0.0000101643,"h":0.0000104015,"l":0.0000095967,"c":0.0000096722,"v":14670196.6293149944,"t":1720281600}
+{"o":0.0000096722,"h":0.000010505,"l":0.0000094668,"c":0.0000101774,"v":24921605.0419589989,"t":1720285200}
+{"o":0.0000101774,"h":0.0000102863,"l":0.0000084679,"c":0.0000090795,"v":22793282.4879469946,"t":1720288800}
+{"o":0.0000090795,"h":0.0000101231,"l":0.0000088751,"c":0.0000097273,"v":25387477.2140829898,"t":1720292400}
+{"o":0.0000097273,"h":0.0000099359,"l":0.0000091848,"c":0.0000095281,"v":17525714.1722559929,"t":1720296000}
+{"o":0.0000095281,"h":0.0000097211,"l":0.0000092655,"c":0.0000096823,"v":14180880.5485060029,"t":1720299600}
+{"o":0.0000096823,"h":0.0000097059,"l":0.0000093767,"c":0.0000095218,"v":13297816.0481209997,"t":1720303200}
+{"o":0.0000095218,"h":0.0000096367,"l":0.0000091348,"c":0.0000092696,"v":13600678.3310680054,"t":1720306800}
+{"o":0.0000092696,"h":0.0000096609,"l":0.0000090805,"c":0.0000095335,"v":14713851.8345490042,"t":1720310400}
+{"o":0.0000095335,"h":0.0000096832,"l":0.0000093009,"c":0.0000095142,"v":12650062.7847320139,"t":1720314000}
+{"o":0.0000095142,"h":0.0000098551,"l":0.0000093118,"c":0.0000097589,"v":13782226.3891729917,"t":1720317600}
+{"o":0.0000097589,"h":0.0000099426,"l":0.0000092149,"c":0.0000093364,"v":15040496.349066982,"t":1720321200}
+{"o":0.0000093364,"h":0.0000095388,"l":0.0000086052,"c":0.0000087879,"v":15838110.1664919946,"t":1720324800}
+{"o":0.0000087879,"h":0.0000088994,"l":0.0000084202,"c":0.0000084741,"v":15501366.0645360053,"t":1720328400}
+{"o":0.0000084741,"h":0.0000085937,"l":0.0000078792,"c":0.0000079577,"v":17489122.9785769843,"t":1720332000}
+{"o":0.0000079577,"h":0.0000081987,"l":0.0000077529,"c":0.0000078844,"v":11962792.2696200069,"t":1720335600}
+{"o":0.0000078844,"h":0.000008427,"l":0.0000078508,"c":0.0000081718,"v":4647092.4878429994,"t":1720339200}
+{"o":0.0000081718,"h":0.0000094653,"l":0.0000081187,"c":0.0000086026,"v":22539099.0661419965,"t":1720342800}
+{"o":0.0000086026,"h":0.0000103358,"l":0.0000084349,"c":0.0000094676,"v":34985754.6831800267,"t":1720346400}
+{"o":0.0000094676,"h":0.0000101609,"l":0.0000093094,"c":0.0000095993,"v":22654220.8983520046,"t":1720350000}
+{"o":0.0000095993,"h":0.0000097019,"l":0.000009281,"c":0.0000094259,"v":13262534.4851809926,"t":1720353600}
+{"o":0.0000094259,"h":0.0000096578,"l":0.0000086516,"c":0.0000089055,"v":15200406.504792003,"t":1720357200}
+{"o":0.0000089055,"h":0.0000093168,"l":0.0000088198,"c":0.0000091994,"v":14512595.244657997,"t":1720360800}
+{"o":0.0000091994,"h":0.0000094938,"l":0.0000089152,"c":0.0000090664,"v":16402116.1002859958,"t":1720364400}
+{"o":0.0000090664,"h":0.0000091416,"l":0.0000088727,"c":0.0000089703,"v":13723032.0792280044,"t":1720368000}
+{"o":0.0000089703,"h":0.0000093008,"l":0.0000087233,"c":0.0000088253,"v":15482397.9887110032,"t":1720371600}
+{"o":0.0000088253,"h":0.0000089301,"l":0.0000086734,"c":0.0000088417,"v":13162265.704768002,"t":1720375200}
+{"o":0.0000088417,"h":0.0000091338,"l":0.0000086749,"c":0.0000089382,"v":9484194.3869769983,"t":1720378800}
+{"o":0.0000089382,"h":0.0000090746,"l":0.0000082037,"c":0.0000086906,"v":13350516.682980001,"t":1720382400}
+{"o":0.0000086906,"h":0.0000089576,"l":0.0000077542,"c":0.0000079525,"v":11656564.5922250003,"t":1720386000}
+{"o":0.0000079525,"h":0.0000081389,"l":0.0000070336,"c":0.0000073122,"v":19085470.5816569962,"t":1720389600}
+{"o":0.0000073122,"h":0.0000082253,"l":0.0000072593,"c":0.000007841,"v":13242254.3642760012,"t":1720393200}
+{"o":0.000007841,"h":0.0000080829,"l":0.0000067092,"c":0.0000069215,"v":16238683.4569490105,"t":1720396800}
+{"o":0.0000069215,"h":0.0000073397,"l":0.0000068396,"c":0.0000069462,"v":11958764.7540559936,"t":1720400400}
+{"o":0.0000069462,"h":0.0000074603,"l":0.0000067344,"c":0.0000072287,"v":11736126.8208639994,"t":1720404000}
+{"o":0.0000072287,"h":0.0000073674,"l":0.0000071154,"c":0.0000072713,"v":9293487.3453349993,"t":1720407600}
+{"o":0.0000072713,"h":0.0000074827,"l":0.0000070441,"c":0.0000072846,"v":8675823.0105579942,"t":1720411200}
+{"o":0.0000072846,"h":0.0000074092,"l":0.000007113,"c":0.0000072626,"v":8842247.158235997,"t":1720414800}
+{"o":0.0000072626,"h":0.0000073157,"l":0.0000069905,"c":0.000007159,"v":9769172.7884500008,"t":1720418400}
+{"o":0.000007159,"h":0.0000072247,"l":0.0000069268,"c":0.0000070913,"v":10874389.5610819981,"t":1720422000}
+{"o":0.0000070913,"h":0.0000076793,"l":0.0000066451,"c":0.0000072007,"v":9450001.3198040016,"t":1720425600}
+{"o":0.0000072007,"h":0.0000073728,"l":0.0000069789,"c":0.0000071405,"v":10109471.9778070003,"t":1720429200}
+{"o":0.0000071405,"h":0.0000078525,"l":0.0000066359,"c":0.0000076992,"v":25698053.6420280039,"t":1720432800}
+{"o":0.0000076992,"h":0.0000089783,"l":0.0000072759,"c":0.0000082492,"v":17366388.1341020018,"t":1720436400}
+{"o":0.0000082492,"h":0.0000100204,"l":0.0000081185,"c":0.0000087229,"v":14378285.632659005,"t":1720440000}
+{"o":0.0000087229,"h":0.0000088085,"l":0.0000084855,"c":0.0000087457,"v":2135239.0966039998,"t":1720443600}
+{"o":0.0000087457,"h":0.0000093938,"l":0.0000067903,"c":0.0000076962,"v":29630527.8084750026,"t":1720447200}
+{"o":0.0000076962,"h":0.0000079314,"l":0.0000071832,"c":0.0000073331,"v":2611857.3577939994,"t":1720450800}
+{"o":0.0000073331,"h":0.0000076136,"l":0.0000069496,"c":0.0000070529,"v":4441543.9758719997,"t":1720454400}
+{"o":0.0000070529,"h":0.0000075326,"l":0.0000064823,"c":0.0000071121,"v":20228361.0617720075,"t":1720458000}
+{"o":0.0000071121,"h":0.0000073084,"l":0.0000067846,"c":0.000007187,"v":13551914.5195430126,"t":1720461600}
+{"o":0.000007187,"h":0.0000073153,"l":0.0000065062,"c":0.0000065525,"v":13482993.3738999944,"t":1720465200}
+{"o":0.0000065525,"h":0.0000066143,"l":0.0000054554,"c":0.000005651,"v":21754080.0314500146,"t":1720468800}
+{"o":0.000005651,"h":0.0000066993,"l":0.0000055292,"c":0.0000062802,"v":9072823.1174079999,"t":1720472400}
+{"o":0.0000062802,"h":0.0000063587,"l":0.0000062225,"c":0.0000062891,"v":477036.9654929999,"t":1720476000}
+{"o":0.0000062891,"h":0.0000064055,"l":0.0000060441,"c":0.0000060788,"v":1627223.7365009999,"t":1720479600}
+{"o":0.0000060788,"h":0.0000061821,"l":0.0000053518,"c":0.000005418,"v":4617000.9515579985,"t":1720483200}
+{"o":0.000005418,"h":0.0000055674,"l":0.0000050262,"c":0.0000051703,"v":2259365.5116369999,"t":1720486800}
+{"o":0.0000051703,"h":0.000005648,"l":0.0000050464,"c":0.0000054275,"v":3513024.8359940005,"t":1720490400}
+{"o":0.0000054275,"h":0.0000055328,"l":0.000004892,"c":0.0000049346,"v":5838531.5349209988,"t":1720494000}
+{"o":0.0000049346,"h":0.0000049833,"l":0.0000047746,"c":0.000004804,"v":1659083.1230220003,"t":1720497600}
+{"o":0.000004804,"h":0.0000049158,"l":0.0000047765,"c":0.0000048793,"v":1213111.5413779998,"t":1720501200}
+{"o":0.0000048793,"h":0.0000050187,"l":0.0000048165,"c":0.0000049362,"v":493457.214782,"t":1720504800}
+{"o":0.0000049362,"h":0.000005605,"l":0.0000049041,"c":0.0000055671,"v":5094401.7778440006,"t":1720508400}
+{"o":0.0000055671,"h":0.0000056036,"l":0.0000053441,"c":0.000005536,"v":1888274.8114779999,"t":1720512000}
+{"o":0.000005536,"h":0.000005607,"l":0.0000050626,"c":0.0000051147,"v":3908045.6130600004,"t":1720515600}
+{"o":0.0000051147,"h":0.0000051493,"l":0.0000050383,"c":0.0000050642,"v":486548.635195,"t":1720519200}
+{"o":0.0000050642,"h":0.0000053117,"l":0.0000050397,"c":0.000005219,"v":2615330.5128100002,"t":1720522800}
+{"o":0.000005219,"h":0.0000056886,"l":0.0000051862,"c":0.0000055087,"v":4669461.8407199988,"t":1720526400}
+{"o":0.0000055087,"h":0.0000055807,"l":0.000005008,"c":0.0000050598,"v":4523595.0963589996,"t":1720530000}
+{"o":0.0000050598,"h":0.0000051487,"l":0.0000049724,"c":0.0000051228,"v":196342.504638,"t":1720533600}
+{"o":0.0000051228,"h":0.0000051407,"l":0.0000047703,"c":0.0000047743,"v":2359012.3386850003,"t":1720537200}
+{"o":0.0000047743,"h":0.0000047891,"l":0.0000043985,"c":0.0000045655,"v":6093173.8878309997,"t":1720540800}
+{"o":0.0000045655,"h":0.0000046513,"l":0.0000045135,"c":0.0000045677,"v":1772374.2693479999,"t":1720544400}
+{"o":0.0000045677,"h":0.0000047736,"l":0.0000044624,"c":0.0000045252,"v":6459102.1626260001,"t":1720548000}
+{"o":0.0000045252,"h":0.0000046003,"l":0.0000044253,"c":0.0000045489,"v":2693075.6982430001,"t":1720551600}
+{"o":0.0000045489,"h":0.0000045578,"l":0.0000043711,"c":0.0000043989,"v":1520711.0791400003,"t":1720555200}
+{"o":0.0000043989,"h":0.0000046488,"l":0.0000042218,"c":0.0000043711,"v":9407587.8511199988,"t":1720558800}
+{"o":0.0000043711,"h":0.0000044053,"l":0.0000040432,"c":0.0000040796,"v":6332611.5119640017,"t":1720562400}
+{"o":0.0000040796,"h":0.0000041939,"l":0.0000037675,"c":0.0000037836,"v":10308633.1825319994,"t":1720566000}
+{"o":0.0000037836,"h":0.0000039581,"l":0.0000036028,"c":0.0000036631,"v":6959808.9888539994,"t":1720569600}
+{"o":0.0000036631,"h":0.0000037961,"l":0.0000034542,"c":0.0000037522,"v":8572416.1211890001,"t":1720573200}
+{"o":0.0000037522,"h":0.0000041755,"l":0.000003597,"c":0.0000036162,"v":12454526.0782330018,"t":1720576800}
+{"o":0.0000036162,"h":0.0000036298,"l":0.0000035408,"c":0.0000035434,"v":1164186.9448469998,"t":1720580400}
+{"o":0.0000035434,"h":0.0000037248,"l":0.0000034378,"c":0.0000036344,"v":6498821.9486450013,"t":1720584000}
+{"o":0.0000036344,"h":0.0000037503,"l":0.0000035642,"c":0.0000037426,"v":3982991.2669809996,"t":1720587600}
+{"o":0.0000037426,"h":0.0000041682,"l":0.000003676,"c":0.0000041054,"v":5298326.8767629992,"t":1720591200}
+{"o":0.0000041054,"h":0.0000041545,"l":0.0000040593,"c":0.0000040856,"v":208785.181981,"t":1720594800}
+{"o":0.0000040856,"h":0.0000041255,"l":0.0000040649,"c":0.0000040881,"v":267390.224533,"t":1720598400}
+{"o":0.0000040881,"h":0.000005193,"l":0.0000040432,"c":0.000004173,"v":20235024.8218930028,"t":1720602000}
+{"o":0.000004173,"h":0.0000042468,"l":0.0000041464,"c":0.0000041948,"v":479486.657811,"t":1720605600}
+{"o":0.0000041948,"h":0.0000043116,"l":0.0000041488,"c":0.0000042811,"v":1347360.0410770001,"t":1720609200}
+{"o":0.0000042811,"h":0.0000045822,"l":0.0000042688,"c":0.0000044254,"v":4458840.4527650001,"t":1720612800}
+{"o":0.0000044254,"h":0.0000048855,"l":0.0000043141,"c":0.0000048001,"v":8283715.1753309984,"t":1720616400}
+{"o":0.0000048001,"h":0.0000055725,"l":0.0000046525,"c":0.0000047568,"v":15142031.2719349954,"t":1720620000}
+{"o":0.0000047568,"h":0.0000057967,"l":0.0000047248,"c":0.0000051783,"v":17486589.8555619977,"t":1720623600}
+{"o":0.0000051783,"h":0.0000057515,"l":0.0000050577,"c":0.0000056234,"v":14543919.4647760056,"t":1720627200}
+{"o":0.0000056234,"h":0.0000086097,"l":0.0000054858,"c":0.0000085574,"v":21449429.0906939954,"t":1720630800}
+{"o":0.0000085574,"h":0.0000104218,"l":0.0000083496,"c":0.0000088765,"v":17119566.1809879988,"t":1720634400}
+{"o":0.0000088765,"h":0.0000089101,"l":0.0000081651,"c":0.0000082053,"v":7955879.4439560007,"t":1720638000}
+{"o":0.0000082053,"h":0.0000082374,"l":0.0000078366,"c":0.0000081459,"v":3919508.2435659994,"t":1720641600}
+{"o":0.0000081459,"h":0.0000084575,"l":0.0000081219,"c":0.0000082835,"v":3521004.8309269999,"t":1720645200}
+{"o":0.0000082835,"h":0.0000098967,"l":0.0000082378,"c":0.0000098561,"v":12720845.4207920041,"t":1720648800}
+{"o":0.0000098561,"h":0.0000117214,"l":0.000009796,"c":0.0000116575,"v":17730994.1098140031,"t":1720652400}
+{"o":0.0000116575,"h":0.0000124854,"l":0.0000092748,"c":0.0000093764,"v":18429338.8660770021,"t":1720656000}
+{"o":0.0000093764,"h":0.0000097403,"l":0.0000089048,"c":0.0000095799,"v":5798199.0977220014,"t":1720659600}
+{"o":0.0000095799,"h":0.0000096528,"l":0.0000093795,"c":0.0000094783,"v":723373.558177,"t":1720663200}
+{"o":0.0000094783,"h":0.0000096506,"l":0.000008705,"c":0.0000088082,"v":2471541.6360889999,"t":1720666800}
+{"o":0.0000088082,"h":0.0000088627,"l":0.0000079331,"c":0.0000086499,"v":6722546.802598998,"t":1720670400}
+{"o":0.0000086499,"h":0.0000089501,"l":0.0000086031,"c":0.0000088904,"v":767591.9106100001,"t":1720674000}
+{"o":0.0000088904,"h":0.000009187,"l":0.0000088077,"c":0.0000090316,"v":2400386.0901970007,"t":1720677600}
+{"o":0.0000090316,"h":0.0000092438,"l":0.0000089622,"c":0.0000091812,"v":505593.6154820001,"t":1720681200}
+{"o":0.0000091812,"h":0.0000092555,"l":0.000009011,"c":0.0000091937,"v":1499938.8184790001,"t":1720684800}
+{"o":0.0000091937,"h":0.0000094047,"l":0.0000091621,"c":0.0000093356,"v":770264.2567119999,"t":1720688400}
+{"o":0.0000093356,"h":0.0000101413,"l":0.0000093076,"c":0.0000100283,"v":2501481.5057870001,"t":1720692000}
+{"o":0.0000100283,"h":0.0000104572,"l":0.0000085781,"c":0.000008601,"v":9469258.2257010024,"t":1720695600}
+{"o":0.000008601,"h":0.0000087455,"l":0.0000084333,"c":0.0000085877,"v":1838427.9368109999,"t":1720699200}
+{"o":0.0000085877,"h":0.0000087003,"l":0.0000069869,"c":0.0000073194,"v":11417852.390429005,"t":1720702800}
+{"o":0.0000073194,"h":0.0000074418,"l":0.0000064602,"c":0.000006675,"v":12567018.616267994,"t":1720706400}
+{"o":0.000006675,"h":0.0000070845,"l":0.0000064012,"c":0.0000065539,"v":5811116.6863389984,"t":1720710000}
+{"o":0.0000065539,"h":0.0000066047,"l":0.0000063739,"c":0.0000064572,"v":1624488.7528339997,"t":1720713600}
+{"o":0.0000064572,"h":0.0000105559,"l":0.0000064255,"c":0.0000091701,"v":24042987.4529080056,"t":1720717200}
+{"o":0.0000091701,"h":0.0000092857,"l":0.0000091081,"c":0.0000091635,"v":708994.4191509999,"t":1720720800}
+{"o":0.0000091635,"h":0.0000093221,"l":0.0000086177,"c":0.0000087587,"v":1523832.2098920001,"t":1720724400}
+{"o":0.0000087587,"h":0.000008818,"l":0.0000084791,"c":0.0000085377,"v":1077219.0136289997,"t":1720728000}
+{"o":0.0000085377,"h":0.0000098875,"l":0.000008506,"c":0.000009634,"v":8466751.2840850018,"t":1720731600}
+{"o":0.000009634,"h":0.0000103004,"l":0.0000094443,"c":0.0000099789,"v":5080607.2064650003,"t":1720735200}
+{"o":0.0000099789,"h":0.0000126358,"l":0.0000099625,"c":0.0000112018,"v":12438946.1786509994,"t":1720738800}
+{"o":0.0000112018,"h":0.0000112269,"l":0.0000073921,"c":0.0000077012,"v":44012972.6879380345,"t":1720742400}
+{"o":0.0000077012,"h":0.0000078259,"l":0.0000066727,"c":0.0000066881,"v":22293680.7724710032,"t":1720746000}
+{"o":0.0000066881,"h":0.0000067851,"l":0.0000060465,"c":0.0000063631,"v":14111023.4934819881,"t":1720749600}
+{"o":0.0000063631,"h":0.0000069841,"l":0.000006139,"c":0.0000069007,"v":9081618.8129710015,"t":1720753200}
+{"o":0.0000069007,"h":0.0000072706,"l":0.0000065903,"c":0.0000067538,"v":6757000.5281559993,"t":1720756800}
+{"o":0.0000067538,"h":0.0000068053,"l":0.000005525,"c":0.0000058352,"v":20281542.9549089856,"t":1720760400}
+{"o":0.0000058352,"h":0.0000063738,"l":0.0000057373,"c":0.0000061899,"v":7535599.3009639978,"t":1720764000}
+{"o":0.0000061899,"h":0.0000062859,"l":0.0000058439,"c":0.0000058983,"v":3386630.842127,"t":1720767600}
+{"o":0.0000058983,"h":0.0000059193,"l":0.0000055056,"c":0.0000057228,"v":5496499.3275949983,"t":1720771200}
+{"o":0.0000057228,"h":0.0000060591,"l":0.0000056993,"c":0.0000058376,"v":5145293.8888420006,"t":1720774800}
+{"o":0.0000058376,"h":0.0000067152,"l":0.0000057744,"c":0.0000065565,"v":8072969.0843249997,"t":1720778400}
+{"o":0.0000065565,"h":0.0000073093,"l":0.0000065404,"c":0.0000065669,"v":10957499.3605339993,"t":1720782000}
+{"o":0.0000065669,"h":0.0000067872,"l":0.0000064823,"c":0.0000066417,"v":1311735.4488400002,"t":1720785600}
+{"o":0.0000066417,"h":0.0000070378,"l":0.0000065229,"c":0.0000068497,"v":2334563.9476620005,"t":1720789200}
+{"o":0.0000068497,"h":0.0000069196,"l":0.0000064623,"c":0.0000065222,"v":3579578.0575849982,"t":1720792800}
+{"o":0.0000065222,"h":0.0000065698,"l":0.0000062526,"c":0.0000062789,"v":4032755.5113439984,"t":1720796400}
+{"o":0.0000062789,"h":0.0000072387,"l":0.0000061671,"c":0.0000068799,"v":12397884.5887069963,"t":1720800000}
+{"o":0.0000068799,"h":0.0000072736,"l":0.0000067979,"c":0.0000072191,"v":2801386.8566899998,"t":1720803600}
+{"o":0.0000072191,"h":0.0000089254,"l":0.0000071358,"c":0.0000088401,"v":6755348.2710080007,"t":1720807200}
+{"o":0.0000088401,"h":0.0000089359,"l":0.00000864,"c":0.0000087807,"v":1073366.1858369999,"t":1720810800}
+{"o":0.0000087807,"h":0.0000097488,"l":0.0000074391,"c":0.0000074703,"v":16748239.524418002,"t":1720814400}
+{"o":0.0000074703,"h":0.0000074993,"l":0.0000073598,"c":0.0000073856,"v":434494.583787,"t":1720818000}
+{"o":0.0000073856,"h":0.000007939,"l":0.0000073547,"c":0.0000077404,"v":2998894.3347910009,"t":1720821600}
+{"o":0.0000077404,"h":0.0000077565,"l":0.0000076393,"c":0.0000076444,"v":418023.2201,"t":1720825200}
+{"o":0.0000076444,"h":0.0000076897,"l":0.0000071078,"c":0.0000071315,"v":2607141.9014139995,"t":1720828800}
+{"o":0.0000071315,"h":0.000007208,"l":0.0000068818,"c":0.0000069224,"v":1970373.6505759996,"t":1720832400}
+{"o":0.0000069224,"h":0.0000069603,"l":0.000006546,"c":0.0000065717,"v":1941179.7768950001,"t":1720836000}
+{"o":0.0000065717,"h":0.0000066162,"l":0.0000065487,"c":0.0000065986,"v":187302.485525,"t":1720839600}
+{"o":0.0000065986,"h":0.000006639,"l":0.0000063495,"c":0.0000063925,"v":1532371.4112650002,"t":1720843200}
+{"o":0.0000063925,"h":0.0000064622,"l":0.0000063073,"c":0.0000063073,"v":1095354.8754,"t":1720846800}
+{"o":0.0000063073,"h":0.000006515,"l":0.000006294,"c":0.0000065053,"v":1046934.546527,"t":1720850400}
+{"o":0.0000065053,"h":0.0000065398,"l":0.0000064376,"c":0.0000064564,"v":729935.655445,"t":1720854000}
+{"o":0.0000064564,"h":0.0000064953,"l":0.0000063051,"c":0.0000063676,"v":780934.446139,"t":1720857600}
+{"o":0.0000063676,"h":0.0000063741,"l":0.0000062617,"c":0.0000062684,"v":25877.653298,"t":1720861200}
+{"o":0.0000062684,"h":0.000006511,"l":0.0000062551,"c":0.0000064143,"v":552041.9673059999,"t":1720864800}
+{"o":0.0000064143,"h":0.0000064832,"l":0.0000063864,"c":0.0000064343,"v":334506.435498,"t":1720868400}
+{"o":0.0000064343,"h":0.0000064583,"l":0.0000063602,"c":0.0000063976,"v":1014999.9584580001,"t":1720872000}
+{"o":0.0000063976,"h":0.0000064233,"l":0.0000061576,"c":0.0000062023,"v":1236246.926095,"t":1720875600}
+{"o":0.0000062023,"h":0.000006241,"l":0.0000060235,"c":0.0000060951,"v":1709163.9221579998,"t":1720879200}
+{"o":0.0000060951,"h":0.0000061787,"l":0.0000051943,"c":0.000005313,"v":9653036.2111290023,"t":1720882800}
+{"o":0.000005313,"h":0.0000060161,"l":0.0000049483,"c":0.0000050803,"v":22727432.4434720092,"t":1720886400}
+{"o":0.0000050803,"h":0.0000052588,"l":0.00000458,"c":0.0000049902,"v":14070993.4600609988,"t":1720890000}
+{"o":0.0000049902,"h":0.0000051829,"l":0.0000049423,"c":0.0000050034,"v":3272474.1891989997,"t":1720893600}
+{"o":0.0000050034,"h":0.0000053707,"l":0.0000049825,"c":0.00000533,"v":3403607.038005,"t":1720897200}
+{"o":0.00000533,"h":0.0000053989,"l":0.000005099,"c":0.000005368,"v":5936767.3239469985,"t":1720900800}
+{"o":0.000005368,"h":0.0000054139,"l":0.0000047511,"c":0.0000047511,"v":5081818.9138510004,"t":1720904400}
+{"o":0.0000047511,"h":0.0000052816,"l":0.0000046635,"c":0.0000047919,"v":13037323.7765150033,"t":1720908000}
+{"o":0.0000047919,"h":0.0000048244,"l":0.0000043486,"c":0.0000046458,"v":10415953.8872459978,"t":1720911600}
+{"o":0.0000046458,"h":0.0000047575,"l":0.0000045398,"c":0.0000046154,"v":1828076.1155020001,"t":1720915200}
+{"o":0.0000046154,"h":0.0000046559,"l":0.0000042455,"c":0.0000042612,"v":3894028.774427,"t":1720918800}
+{"o":0.0000042612,"h":0.000004314,"l":0.0000038687,"c":0.0000040148,"v":6028403.5438770028,"t":1720922400}
+{"o":0.0000040148,"h":0.0000040473,"l":0.0000039663,"c":0.0000040081,"v":844351.7183879999,"t":1720926000}
+{"o":0.0000040081,"h":0.000004019,"l":0.0000039436,"c":0.0000039723,"v":477002.742839,"t":1720929600}
+{"o":0.0000039723,"h":0.0000044305,"l":0.0000039457,"c":0.0000042464,"v":7013945.1624689996,"t":1720933200}
+{"o":0.0000042464,"h":0.0000043214,"l":0.0000042176,"c":0.0000043159,"v":1647755.2335270003,"t":1720936800}
+{"o":0.0000043159,"h":0.0000048864,"l":0.0000042876,"c":0.0000047481,"v":13974630.3922620043,"t":1720940400}
+{"o":0.0000047481,"h":0.0000048358,"l":0.0000047212,"c":0.0000047493,"v":1458073.8995010001,"t":1720944000}
+{"o":0.0000047493,"h":0.0000047655,"l":0.0000046746,"c":0.0000046858,"v":113367.014357,"t":1720947600}
+{"o":0.0000046858,"h":0.0000047656,"l":0.0000045976,"c":0.0000046502,"v":952269.1680920001,"t":1720951200}
+{"o":0.0000046502,"h":0.00000469,"l":0.0000045354,"c":0.0000045593,"v":1624410.470243,"t":1720954800}
+{"o":0.0000045593,"h":0.0000045968,"l":0.0000044881,"c":0.0000045214,"v":560428.084636,"t":1720958400}
+{"o":0.0000045214,"h":0.000004555,"l":0.0000044047,"c":0.0000044161,"v":1639383.3725940001,"t":1720962000}
+{"o":0.0000044161,"h":0.0000044458,"l":0.0000041956,"c":0.0000042325,"v":2022222.1718240001,"t":1720965600}
+{"o":0.0000042325,"h":0.000004361,"l":0.0000041169,"c":0.000004279,"v":4805154.556167,"t":1720969200}
+{"o":0.000004279,"h":0.0000043026,"l":0.0000039201,"c":0.0000039327,"v":3991754.1915989993,"t":1720972800}
+{"o":0.0000039327,"h":0.0000040496,"l":0.0000039078,"c":0.0000040236,"v":2255059.8341000006,"t":1720976400}
+{"o":0.0000040236,"h":0.0000040492,"l":0.0000039779,"c":0.0000039818,"v":791589.2215480001,"t":1720980000}
+{"o":0.0000039818,"h":0.0000041844,"l":0.0000039759,"c":0.0000041395,"v":2111617.0243290002,"t":1720983600}
+{"o":0.0000041395,"h":0.0000041778,"l":0.000003737,"c":0.0000037779,"v":6224564.5939119998,"t":1720987200}
+{"o":0.0000037779,"h":0.0000040022,"l":0.0000035892,"c":0.0000039298,"v":9484231.6577410009,"t":1720990800}
+{"o":0.0000039298,"h":0.0000039706,"l":0.0000036182,"c":0.0000036761,"v":3928529.6882290002,"t":1720994400}
+{"o":0.0000036761,"h":0.0000043426,"l":0.0000036427,"c":0.0000042968,"v":10313174.0332960021,"t":1720998000}
+{"o":0.0000042968,"h":0.0000043441,"l":0.0000039931,"c":0.0000040779,"v":2516352.5740190004,"t":1721001600}
+{"o":0.0000040779,"h":0.0000041124,"l":0.0000034069,"c":0.0000035281,"v":13700063.6853079982,"t":1721005200}
+{"o":0.0000035281,"h":0.0000035358,"l":0.0000034695,"c":0.0000035022,"v":819407.4410330001,"t":1721008800}
+{"o":0.0000035022,"h":0.0000035674,"l":0.0000034707,"c":0.0000035104,"v":3242257.0689249998,"t":1721012400}
+{"o":0.0000035104,"h":0.0000035284,"l":0.0000034332,"c":0.0000034464,"v":808366.3855009999,"t":1721016000}
+{"o":0.0000034464,"h":0.000003457,"l":0.0000030314,"c":0.0000031984,"v":11140253.7432619985,"t":1721019600}
+{"o":0.0000031984,"h":0.0000033376,"l":0.0000031606,"c":0.0000032435,"v":4146947.8486609999,"t":1721023200}
+{"o":0.0000032435,"h":0.0000032814,"l":0.0000032169,"c":0.0000032761,"v":715932.6248689999,"t":1721026800}
+{"o":0.0000032761,"h":0.0000032943,"l":0.0000032021,"c":0.0000032894,"v":2566895.9490080001,"t":1721030400}
+{"o":0.0000032894,"h":0.0000036612,"l":0.0000032841,"c":0.000003655,"v":5465213.0193589991,"t":1721034000}
+{"o":0.000003655,"h":0.0000036839,"l":0.0000035989,"c":0.0000036691,"v":841096.7846029999,"t":1721037600}
+{"o":0.0000036691,"h":0.0000036775,"l":0.000003259,"c":0.0000032842,"v":6007943.0107270004,"t":1721041200}
diff --git a/So11111111111111111111111111111111111111112_7h5AzpYTAnh4Gyux8Gqko5Fvx4AYQBZdkzHZ2CsBudvJ.json b/So11111111111111111111111111111111111111112_7h5AzpYTAnh4Gyux8Gqko5Fvx4AYQBZdkzHZ2CsBudvJ.json
new file mode 100644
index 0000000000000000000000000000000000000000..6ece7ff953a89611df4829d77cd8dd948526b27e
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_7h5AzpYTAnh4Gyux8Gqko5Fvx4AYQBZdkzHZ2CsBudvJ.json
@@ -0,0 +1,363 @@
+{"o":0.0000000381,"h":0.0000009419,"l":0.0000000376,"c":0.0000000684,"v":6714194646.1212463379,"t":1734138000}
+{"o":0.0000000684,"h":0.0000024833,"l":0.0000000502,"c":0.0000012141,"v":4770429835.3453865051,"t":1734141600}
+{"o":0.0000012141,"h":0.0000115658,"l":0.0000011014,"c":0.0000057988,"v":2046233279.6873793602,"t":1734145200}
+{"o":0.0000057988,"h":0.0000242286,"l":0.0000054156,"c":0.0000137796,"v":1381194788.6945605278,"t":1734148800}
+{"o":0.0000137796,"h":0.0000243975,"l":0.0000039046,"c":0.000005214,"v":1581126486.3641500473,"t":1734152400}
+{"o":0.000005214,"h":0.0000081378,"l":0.0000016086,"c":0.0000034655,"v":2070204142.8647005558,"t":1734156000}
+{"o":0.0000034655,"h":0.0000074576,"l":0.0000025146,"c":0.0000065374,"v":598271276.0336879492,"t":1734159600}
+{"o":0.0000065374,"h":0.0000115473,"l":0.000004353,"c":0.0000075621,"v":573582609.3729425669,"t":1734163200}
+{"o":0.0000075621,"h":0.0000105875,"l":0.0000059204,"c":0.0000091189,"v":300901261.9514835477,"t":1734166800}
+{"o":0.0000091189,"h":0.0000116463,"l":0.0000051087,"c":0.0000062322,"v":251988889.7332521379,"t":1734170400}
+{"o":0.0000062322,"h":0.0000063433,"l":0.0000026929,"c":0.0000031432,"v":307886144.8257989287,"t":1734174000}
+{"o":0.0000031432,"h":0.000008266,"l":0.000003108,"c":0.0000035323,"v":260259157.4130909145,"t":1734177600}
+{"o":0.0000035323,"h":0.0000083871,"l":0.0000035181,"c":0.0000052366,"v":260356536.896235913,"t":1734181200}
+{"o":0.0000052366,"h":0.0000077246,"l":0.0000041139,"c":0.0000071579,"v":233698018.6229296923,"t":1734184800}
+{"o":0.0000071579,"h":0.0000174446,"l":0.0000059444,"c":0.0000111781,"v":340994153.8446798325,"t":1734188400}
+{"o":0.0000111781,"h":0.0000257329,"l":0.0000093919,"c":0.0000199899,"v":397369843.7165637612,"t":1734192000}
+{"o":0.0000199899,"h":0.0000626925,"l":0.000017108,"c":0.000053167,"v":778705537.9165936708,"t":1734195600}
+{"o":0.000053167,"h":0.0000643238,"l":0.0000323594,"c":0.0000338991,"v":478746011.4045478106,"t":1734199200}
+{"o":0.0000338991,"h":0.0000439111,"l":0.0000191555,"c":0.0000203391,"v":329460126.8724789619,"t":1734202800}
+{"o":0.0000203391,"h":0.0000385183,"l":0.0000137752,"c":0.0000216353,"v":489016940.8434165716,"t":1734206400}
+{"o":0.0000216353,"h":0.0000422518,"l":0.0000206307,"c":0.000030568,"v":286374869.7939023376,"t":1734210000}
+{"o":0.000030568,"h":0.0000363601,"l":0.000019309,"c":0.0000259211,"v":273519906.0228432417,"t":1734213600}
+{"o":0.0000259211,"h":0.0000397516,"l":0.0000237903,"c":0.0000270793,"v":177648133.4839749038,"t":1734217200}
+{"o":0.0000270793,"h":0.0000317702,"l":0.0000216635,"c":0.0000268397,"v":101613581.5418839455,"t":1734220800}
+{"o":0.0000268397,"h":0.0000491885,"l":0.0000226093,"c":0.0000428762,"v":242491609.8919313252,"t":1734224400}
+{"o":0.0000428762,"h":0.0000470491,"l":0.0000303734,"c":0.0000392365,"v":140263626.7235831618,"t":1734228000}
+{"o":0.0000392365,"h":0.0000428165,"l":0.0000294152,"c":0.0000316807,"v":126917465.6266769618,"t":1734231600}
+{"o":0.0000316807,"h":0.0000333613,"l":0.0000255928,"c":0.00003095,"v":99895044.6638701707,"t":1734235200}
+{"o":0.00003095,"h":0.0000377707,"l":0.0000251416,"c":0.0000277339,"v":82850912.159405008,"t":1734238800}
+{"o":0.0000277339,"h":0.0000311194,"l":0.0000236906,"c":0.0000241995,"v":52752115.8260900229,"t":1734242400}
+{"o":0.0000241995,"h":0.0000272418,"l":0.00002139,"c":0.0000220939,"v":54596221.7921779603,"t":1734246000}
+{"o":0.0000220939,"h":0.0000275188,"l":0.0000201129,"c":0.0000258482,"v":88495252.0919470489,"t":1734249600}
+{"o":0.0000258482,"h":0.0000384165,"l":0.0000241556,"c":0.0000329632,"v":85489179.5079140961,"t":1734253200}
+{"o":0.0000329632,"h":0.0000372481,"l":0.0000276969,"c":0.0000302134,"v":53186642.6496869922,"t":1734256800}
+{"o":0.0000302134,"h":0.000036573,"l":0.000029659,"c":0.0000316621,"v":35357975.6572420225,"t":1734260400}
+{"o":0.0000316621,"h":0.0000318109,"l":0.0000236998,"c":0.000027885,"v":49679058.7139110044,"t":1734264000}
+{"o":0.000027885,"h":0.0000318913,"l":0.0000237508,"c":0.000029024,"v":54495383.2974369824,"t":1734267600}
+{"o":0.000029024,"h":0.0000388495,"l":0.0000251523,"c":0.0000360693,"v":78657944.7841648906,"t":1734271200}
+{"o":0.0000360693,"h":0.0000417182,"l":0.0000260891,"c":0.0000308091,"v":83842767.9265259653,"t":1734274800}
+{"o":0.0000308091,"h":0.0000312334,"l":0.0000228673,"c":0.0000232777,"v":156165195.3381599486,"t":1734278400}
+{"o":0.0000232777,"h":0.0000268579,"l":0.0000200579,"c":0.0000210318,"v":107686716.5054149479,"t":1734282000}
+{"o":0.0000210318,"h":0.0000258389,"l":0.0000190196,"c":0.0000239564,"v":100260659.7446938902,"t":1734285600}
+{"o":0.0000239564,"h":0.0000251759,"l":0.0000166198,"c":0.0000183197,"v":130690311.1785219014,"t":1734289200}
+{"o":0.0000183197,"h":0.0000201555,"l":0.0000144755,"c":0.0000152844,"v":197634909.8736287653,"t":1734292800}
+{"o":0.0000152844,"h":0.0000159086,"l":0.0000110922,"c":0.0000123411,"v":206622167.2451719642,"t":1734296400}
+{"o":0.0000123411,"h":0.0000191519,"l":0.0000121165,"c":0.0000159751,"v":193149463.3203619719,"t":1734300000}
+{"o":0.0000159751,"h":0.0000176424,"l":0.0000128316,"c":0.00001368,"v":125389940.1371098906,"t":1734303600}
+{"o":0.00001368,"h":0.0000173513,"l":0.0000108037,"c":0.0000124469,"v":139129067.0887729526,"t":1734307200}
+{"o":0.0000124469,"h":0.0000145916,"l":0.0000084322,"c":0.0000089013,"v":247052050.0222745538,"t":1734310800}
+{"o":0.0000089013,"h":0.0000105862,"l":0.0000077443,"c":0.0000091028,"v":233968427.5372145176,"t":1734314400}
+{"o":0.0000091028,"h":0.0000096281,"l":0.0000077854,"c":0.0000088688,"v":127994357.6893348694,"t":1734318000}
+{"o":0.0000088688,"h":0.0000126963,"l":0.0000082433,"c":0.0000115694,"v":172163146.7864510417,"t":1734321600}
+{"o":0.0000115694,"h":0.000011649,"l":0.00001002,"c":0.0000103097,"v":47081166.8811809868,"t":1734325200}
+{"o":0.0000103097,"h":0.0000121593,"l":0.0000087194,"c":0.000011992,"v":77097686.8492840081,"t":1734328800}
+{"o":0.000011992,"h":0.0000120074,"l":0.000006037,"c":0.0000064332,"v":363627888.7104245424,"t":1734332400}
+{"o":0.0000064332,"h":0.0000079592,"l":0.0000059474,"c":0.0000065873,"v":231079396.6148896515,"t":1734336000}
+{"o":0.0000065873,"h":0.000008515,"l":0.0000060723,"c":0.0000067059,"v":199407480.5474661887,"t":1734339600}
+{"o":0.0000067059,"h":0.0000095058,"l":0.0000065124,"c":0.0000087322,"v":145952695.2385719121,"t":1734343200}
+{"o":0.0000087322,"h":0.0000109382,"l":0.000006793,"c":0.000007967,"v":112206265.0508569926,"t":1734346800}
+{"o":0.000007967,"h":0.0000087238,"l":0.0000067658,"c":0.0000083171,"v":109203936.8450931013,"t":1734350400}
+{"o":0.0000083171,"h":0.0000108469,"l":0.0000080601,"c":0.000009612,"v":109592304.8028479666,"t":1734354000}
+{"o":0.000009612,"h":0.0000163987,"l":0.0000089564,"c":0.0000151386,"v":148945014.7472895384,"t":1734357600}
+{"o":0.0000151386,"h":0.0000171888,"l":0.0000112997,"c":0.0000135121,"v":192575907.0722013712,"t":1734361200}
+{"o":0.0000135121,"h":0.0000146433,"l":0.000010201,"c":0.0000102527,"v":69599273.3492349088,"t":1734364800}
+{"o":0.0000102527,"h":0.0000111682,"l":0.0000087737,"c":0.0000102605,"v":135837805.5544439256,"t":1734368400}
+{"o":0.0000102605,"h":0.0000126954,"l":0.0000076567,"c":0.000012493,"v":183405800.200861901,"t":1734372000}
+{"o":0.000012493,"h":0.0000277425,"l":0.0000123611,"c":0.000025766,"v":405868079.203815639,"t":1734375600}
+{"o":0.000025766,"h":0.0000286748,"l":0.0000195845,"c":0.0000234522,"v":194129770.965686053,"t":1734379200}
+{"o":0.0000234522,"h":0.0000236614,"l":0.0000171119,"c":0.0000190475,"v":98050390.697419107,"t":1734382800}
+{"o":0.0000190475,"h":0.0000192472,"l":0.000015466,"c":0.0000157965,"v":57614836.55094295,"t":1734386400}
+{"o":0.0000157965,"h":0.0000170968,"l":0.0000130938,"c":0.0000133759,"v":101121870.3313421607,"t":1734390000}
+{"o":0.0000133759,"h":0.0000143386,"l":0.0000111337,"c":0.000013405,"v":77311695.5378050357,"t":1734393600}
+{"o":0.000013405,"h":0.0000195129,"l":0.0000131791,"c":0.0000172476,"v":85820398.3592449874,"t":1734397200}
+{"o":0.0000172476,"h":0.000019249,"l":0.0000143403,"c":0.000015424,"v":42964748.7023439631,"t":1734400800}
+{"o":0.000015424,"h":0.0000157186,"l":0.0000123633,"c":0.0000128314,"v":44021371.417663008,"t":1734404400}
+{"o":0.0000128314,"h":0.0000174364,"l":0.0000128115,"c":0.0000155742,"v":41918413.0490040556,"t":1734408000}
+{"o":0.0000155742,"h":0.0000156567,"l":0.0000126089,"c":0.0000133863,"v":34814378.2321989909,"t":1734411600}
+{"o":0.0000133863,"h":0.0000178823,"l":0.0000132198,"c":0.0000170707,"v":47272462.726173915,"t":1734415200}
+{"o":0.0000170707,"h":0.0000201331,"l":0.0000158444,"c":0.0000159282,"v":38417974.8499480635,"t":1734418800}
+{"o":0.0000159282,"h":0.0000171186,"l":0.000014745,"c":0.0000154037,"v":28408051.1705340147,"t":1734422400}
+{"o":0.0000154037,"h":0.0000167166,"l":0.0000129335,"c":0.000014791,"v":34077297.7861689776,"t":1734426000}
+{"o":0.000014791,"h":0.0000166883,"l":0.0000138635,"c":0.0000153385,"v":22972348.7484110035,"t":1734429600}
+{"o":0.0000153385,"h":0.000018435,"l":0.0000152153,"c":0.0000159426,"v":24786256.1344810165,"t":1734433200}
+{"o":0.0000159426,"h":0.0000159888,"l":0.0000135478,"c":0.0000148488,"v":24001710.174243018,"t":1734436800}
+{"o":0.0000148488,"h":0.0000166815,"l":0.0000131169,"c":0.0000142668,"v":32536727.8958959877,"t":1734440400}
+{"o":0.0000142668,"h":0.0000147466,"l":0.0000117846,"c":0.0000119636,"v":36962529.6781859621,"t":1734444000}
+{"o":0.0000119636,"h":0.0000131837,"l":0.0000099963,"c":0.0000119566,"v":77929677.5347130597,"t":1734447600}
+{"o":0.0000119566,"h":0.0000138192,"l":0.0000105098,"c":0.0000126285,"v":38558230.5195890144,"t":1734451200}
+{"o":0.0000126285,"h":0.0000136718,"l":0.0000105863,"c":0.0000120484,"v":52460391.2712579817,"t":1734454800}
+{"o":0.0000120484,"h":0.0000122621,"l":0.00000832,"c":0.0000089581,"v":143187103.3088729084,"t":1734458400}
+{"o":0.0000089581,"h":0.0000104294,"l":0.0000089188,"c":0.0000090688,"v":36011991.6383240148,"t":1734462000}
+{"o":0.0000090688,"h":0.0000098097,"l":0.0000082885,"c":0.0000088322,"v":40096114.9002669975,"t":1734465600}
+{"o":0.0000088322,"h":0.0000117891,"l":0.0000087415,"c":0.000010949,"v":39640368.5577450022,"t":1734469200}
+{"o":0.000010949,"h":0.0000120258,"l":0.0000103058,"c":0.0000109763,"v":21961499.643457979,"t":1734472800}
+{"o":0.0000109763,"h":0.0000114833,"l":0.0000102538,"c":0.0000105168,"v":19653127.3440179974,"t":1734476400}
+{"o":0.0000105168,"h":0.0000105971,"l":0.0000091831,"c":0.0000097254,"v":25152075.091587007,"t":1734480000}
+{"o":0.0000097254,"h":0.0000125199,"l":0.0000089222,"c":0.0000124937,"v":41100728.9557840377,"t":1734483600}
+{"o":0.0000124937,"h":0.0000136907,"l":0.0000111476,"c":0.0000114333,"v":55441066.0836720541,"t":1734487200}
+{"o":0.0000114333,"h":0.0000116698,"l":0.0000100613,"c":0.0000106154,"v":17790201.2966410108,"t":1734490800}
+{"o":0.0000106154,"h":0.0000111143,"l":0.0000101873,"c":0.0000105045,"v":17533476.8755340017,"t":1734494400}
+{"o":0.0000105045,"h":0.0000160961,"l":0.0000104004,"c":0.0000127367,"v":66614305.268476963,"t":1734498000}
+{"o":0.0000127367,"h":0.0000141275,"l":0.0000125783,"c":0.0000132343,"v":17070091.9311130047,"t":1734501600}
+{"o":0.0000132343,"h":0.0000135124,"l":0.0000119294,"c":0.0000123925,"v":21529816.0818280019,"t":1734505200}
+{"o":0.0000123925,"h":0.0000125602,"l":0.0000106046,"c":0.0000112244,"v":16598410.6893660054,"t":1734508800}
+{"o":0.0000112244,"h":0.0000118754,"l":0.0000110468,"c":0.0000112418,"v":8588099.7843389995,"t":1734512400}
+{"o":0.0000112418,"h":0.0000119771,"l":0.0000105922,"c":0.000011503,"v":11267794.3538719974,"t":1734516000}
+{"o":0.000011503,"h":0.0000116501,"l":0.0000100187,"c":0.0000102232,"v":12399118.0880409945,"t":1734519600}
+{"o":0.0000102232,"h":0.000011057,"l":0.0000098888,"c":0.0000101067,"v":13228736.5994149968,"t":1734523200}
+{"o":0.0000101067,"h":0.0000115149,"l":0.0000095135,"c":0.0000112025,"v":21049759.4519020095,"t":1734526800}
+{"o":0.0000112025,"h":0.0000112728,"l":0.0000086782,"c":0.000009537,"v":35054229.2124990076,"t":1734530400}
+{"o":0.000009537,"h":0.0000102088,"l":0.0000080201,"c":0.0000094477,"v":47838894.2973040119,"t":1734534000}
+{"o":0.0000094477,"h":0.0000096411,"l":0.0000064532,"c":0.0000088577,"v":89325223.6140928715,"t":1734537600}
+{"o":0.0000088577,"h":0.0000093608,"l":0.0000075357,"c":0.0000078472,"v":43660514.4608200192,"t":1734541200}
+{"o":0.0000078472,"h":0.0000086386,"l":0.0000071968,"c":0.0000085352,"v":44731486.6285320148,"t":1734544800}
+{"o":0.0000085352,"h":0.0000092552,"l":0.0000076354,"c":0.0000081285,"v":23861886.8059730083,"t":1734548400}
+{"o":0.0000081285,"h":0.0000090302,"l":0.0000077074,"c":0.0000080907,"v":17291469.1374149993,"t":1734552000}
+{"o":0.0000080907,"h":0.0000105165,"l":0.0000076922,"c":0.0000100598,"v":26901174.4730090573,"t":1734555600}
+{"o":0.0000100598,"h":0.0000102802,"l":0.0000084885,"c":0.0000086759,"v":13818763.505531,"t":1734559200}
+{"o":0.0000086759,"h":0.000010361,"l":0.0000086267,"c":0.0000101866,"v":11495011.3897530027,"t":1734562800}
+{"o":0.0000101866,"h":0.0000102617,"l":0.0000094889,"c":0.0000099279,"v":9116286.5665440019,"t":1734566400}
+{"o":0.0000099279,"h":0.0000101879,"l":0.00000817,"c":0.0000090757,"v":17325311.0370859914,"t":1734570000}
+{"o":0.0000090757,"h":0.0000096531,"l":0.0000081404,"c":0.0000089445,"v":17518618.9153639935,"t":1734573600}
+{"o":0.0000089445,"h":0.0000106986,"l":0.0000087067,"c":0.0000102349,"v":15141289.4942470007,"t":1734577200}
+{"o":0.0000102349,"h":0.0000106396,"l":0.0000084809,"c":0.0000086824,"v":19132538.5632989854,"t":1734580800}
+{"o":0.0000086824,"h":0.0000102425,"l":0.0000082476,"c":0.000009535,"v":38062194.2194720134,"t":1734584400}
+{"o":0.000009535,"h":0.000011654,"l":0.0000086736,"c":0.0000101679,"v":35482297.5808469653,"t":1734588000}
+{"o":0.0000101679,"h":0.0000113971,"l":0.0000096226,"c":0.000009981,"v":41115031.2155690119,"t":1734591600}
+{"o":0.000009981,"h":0.0000101523,"l":0.0000092914,"c":0.0000097041,"v":11095943.7313500028,"t":1734595200}
+{"o":0.0000097041,"h":0.0000098352,"l":0.0000088681,"c":0.0000091584,"v":12066175.4732839968,"t":1734598800}
+{"o":0.0000091584,"h":0.0000096381,"l":0.0000090227,"c":0.0000095134,"v":7821044.1402379991,"t":1734602400}
+{"o":0.0000095134,"h":0.0000095589,"l":0.000008513,"c":0.0000086155,"v":16691441.9641689975,"t":1734606000}
+{"o":0.0000086155,"h":0.000008778,"l":0.0000075427,"c":0.0000081714,"v":14973442.178437002,"t":1734609600}
+{"o":0.0000081714,"h":0.0000083128,"l":0.0000073076,"c":0.000007656,"v":19754433.5349010043,"t":1734613200}
+{"o":0.000007656,"h":0.0000091374,"l":0.0000074674,"c":0.0000084448,"v":37304149.0643849969,"t":1734616800}
+{"o":0.0000084448,"h":0.0000087772,"l":0.0000077666,"c":0.0000084614,"v":17131155.9967730008,"t":1734620400}
+{"o":0.0000084614,"h":0.0000097359,"l":0.000008011,"c":0.0000083995,"v":29975086.1330279931,"t":1734624000}
+{"o":0.0000083995,"h":0.0000089609,"l":0.0000068398,"c":0.0000077202,"v":53765036.1304560304,"t":1734627600}
+{"o":0.0000077202,"h":0.0000083194,"l":0.0000064043,"c":0.0000073067,"v":46274893.1146060154,"t":1734631200}
+{"o":0.0000073067,"h":0.0000080543,"l":0.0000066178,"c":0.0000068573,"v":13731041.5651259981,"t":1734634800}
+{"o":0.0000068573,"h":0.0000079145,"l":0.0000067152,"c":0.0000074119,"v":22420920.4508349858,"t":1734638400}
+{"o":0.0000074119,"h":0.0000104926,"l":0.000007199,"c":0.0000097679,"v":41174376.2648990005,"t":1734642000}
+{"o":0.0000097679,"h":0.0000098781,"l":0.0000070035,"c":0.0000076615,"v":33801588.598968029,"t":1734645600}
+{"o":0.0000076615,"h":0.0000096994,"l":0.0000076615,"c":0.0000088516,"v":42702900.3949469849,"t":1734649200}
+{"o":0.0000088516,"h":0.0000089465,"l":0.0000077421,"c":0.0000083267,"v":13736193.8348719925,"t":1734652800}
+{"o":0.0000083267,"h":0.0000084454,"l":0.0000069768,"c":0.0000071243,"v":13614716.975498002,"t":1734656400}
+{"o":0.0000071243,"h":0.0000090062,"l":0.0000069171,"c":0.0000087864,"v":21171408.8403070047,"t":1734660000}
+{"o":0.0000087864,"h":0.0000093196,"l":0.0000080568,"c":0.0000081773,"v":20438709.8238069788,"t":1734663600}
+{"o":0.0000081773,"h":0.0000092102,"l":0.0000079458,"c":0.000009164,"v":10589623.2821190022,"t":1734667200}
+{"o":0.000009164,"h":0.0000093384,"l":0.0000084341,"c":0.0000086676,"v":6803569.0435920004,"t":1734670800}
+{"o":0.0000086676,"h":0.0000093415,"l":0.0000085848,"c":0.0000092612,"v":7682733.1624309989,"t":1734674400}
+{"o":0.0000092612,"h":0.0000101308,"l":0.0000079199,"c":0.0000080723,"v":16461998.9505939856,"t":1734678000}
+{"o":0.0000080723,"h":0.0000094285,"l":0.0000075093,"c":0.0000081667,"v":12887014.1881349944,"t":1734681600}
+{"o":0.0000081667,"h":0.0000083291,"l":0.0000073998,"c":0.000007996,"v":16073383.8568269908,"t":1734685200}
+{"o":0.000007996,"h":0.0000085868,"l":0.0000072583,"c":0.0000074219,"v":10734649.9435419999,"t":1734688800}
+{"o":0.0000074219,"h":0.0000078107,"l":0.0000063834,"c":0.0000067129,"v":10516099.2701039948,"t":1734692400}
+{"o":0.0000067129,"h":0.0000073185,"l":0.0000060254,"c":0.0000065266,"v":18904478.565891996,"t":1734696000}
+{"o":0.0000065266,"h":0.0000086965,"l":0.0000063525,"c":0.0000083696,"v":31018689.0856370069,"t":1734699600}
+{"o":0.0000083696,"h":0.0000087708,"l":0.0000076736,"c":0.0000078043,"v":9091907.8442150038,"t":1734703200}
+{"o":0.0000078043,"h":0.0000084722,"l":0.0000076199,"c":0.0000083624,"v":5524338.7324400004,"t":1734706800}
+{"o":0.0000083624,"h":0.0000158382,"l":0.0000080598,"c":0.0000135485,"v":64664014.8930019066,"t":1734710400}
+{"o":0.0000135485,"h":0.00001439,"l":0.0000110292,"c":0.0000113766,"v":38259522.8318709955,"t":1734714000}
+{"o":0.0000113766,"h":0.0000115647,"l":0.0000106059,"c":0.0000109401,"v":8634500.4772699997,"t":1734717600}
+{"o":0.0000109401,"h":0.0000137354,"l":0.0000104904,"c":0.0000127949,"v":16884836.7068179995,"t":1734721200}
+{"o":0.0000127949,"h":0.0000129856,"l":0.0000108463,"c":0.000011506,"v":11043492.2959489953,"t":1734724800}
+{"o":0.000011506,"h":0.0000124925,"l":0.0000097277,"c":0.0000109852,"v":21954718.0517110042,"t":1734728400}
+{"o":0.0000109852,"h":0.0000136377,"l":0.0000106955,"c":0.0000133363,"v":21416668.2609209977,"t":1734732000}
+{"o":0.0000133363,"h":0.0000139484,"l":0.0000114709,"c":0.0000119845,"v":14919689.2073059957,"t":1734735600}
+{"o":0.0000119845,"h":0.0000121237,"l":0.0000109962,"c":0.0000115108,"v":10337974.5857419875,"t":1734739200}
+{"o":0.0000115108,"h":0.0000125804,"l":0.0000109743,"c":0.0000122058,"v":16246958.572476998,"t":1734742800}
+{"o":0.0000122058,"h":0.0000122888,"l":0.0000117613,"c":0.0000118854,"v":4618166.3030870026,"t":1734746400}
+{"o":0.0000118854,"h":0.000013955,"l":0.0000118162,"c":0.0000133639,"v":12480984.2663760073,"t":1734750000}
+{"o":0.0000133639,"h":0.0000162576,"l":0.000012805,"c":0.0000158206,"v":20664289.2231129929,"t":1734753600}
+{"o":0.0000158206,"h":0.0000179209,"l":0.0000114196,"c":0.0000142772,"v":55661824.037878029,"t":1734757200}
+{"o":0.0000142772,"h":0.0000161247,"l":0.0000141672,"c":0.000014457,"v":11018485.5576189943,"t":1734760800}
+{"o":0.000014457,"h":0.0000149574,"l":0.0000128684,"c":0.0000132167,"v":9270589.0427510031,"t":1734764400}
+{"o":0.0000132167,"h":0.0000201469,"l":0.0000131856,"c":0.0000192078,"v":32065421.0984360017,"t":1734768000}
+{"o":0.0000192078,"h":0.0000202024,"l":0.0000149947,"c":0.0000152435,"v":23789719.2662660033,"t":1734771600}
+{"o":0.0000152435,"h":0.0000153425,"l":0.0000137122,"c":0.0000138431,"v":11557191.1157909967,"t":1734775200}
+{"o":0.0000138431,"h":0.0000140275,"l":0.000012418,"c":0.0000131702,"v":11457366.958220996,"t":1734778800}
+{"o":0.0000131702,"h":0.0000138162,"l":0.0000110404,"c":0.0000120141,"v":18460569.9670610018,"t":1734782400}
+{"o":0.0000120141,"h":0.0000132433,"l":0.0000114782,"c":0.0000117268,"v":10865872.8486660011,"t":1734786000}
+{"o":0.0000117268,"h":0.0000121112,"l":0.0000111156,"c":0.0000113257,"v":10227762.0370850004,"t":1734789600}
+{"o":0.0000113257,"h":0.0000135794,"l":0.0000111404,"c":0.0000128667,"v":18485864.6782140099,"t":1734793200}
+{"o":0.0000128667,"h":0.0000146909,"l":0.0000126526,"c":0.0000131791,"v":10048874.8733020052,"t":1734796800}
+{"o":0.0000131791,"h":0.0000134384,"l":0.000011227,"c":0.000011353,"v":13302133.6564970091,"t":1734800400}
+{"o":0.000011353,"h":0.0000125921,"l":0.0000103517,"c":0.0000116756,"v":17904887.3155489825,"t":1734804000}
+{"o":0.0000116756,"h":0.0000119252,"l":0.0000089446,"c":0.0000104507,"v":33376466.4325440153,"t":1734807600}
+{"o":0.0000104507,"h":0.0000107882,"l":0.000009483,"c":0.0000098567,"v":18709264.4885299988,"t":1734811200}
+{"o":0.0000098567,"h":0.0000107205,"l":0.0000094013,"c":0.0000094833,"v":11563074.477401996,"t":1734814800}
+{"o":0.0000094833,"h":0.0000111805,"l":0.0000092938,"c":0.0000102332,"v":17541457.9150250144,"t":1734818400}
+{"o":0.0000102332,"h":0.0000111279,"l":0.0000098489,"c":0.0000099523,"v":8020387.8162030047,"t":1734822000}
+{"o":0.0000099523,"h":0.0000105772,"l":0.0000096021,"c":0.0000099292,"v":5834550.845993001,"t":1734825600}
+{"o":0.0000099292,"h":0.00001045,"l":0.0000098191,"c":0.0000102899,"v":4176060.7296240004,"t":1734829200}
+{"o":0.0000102899,"h":0.0000104773,"l":0.0000087001,"c":0.0000091368,"v":10293433.5701389983,"t":1734832800}
+{"o":0.0000091368,"h":0.000009414,"l":0.0000087074,"c":0.0000089797,"v":8603453.0125740021,"t":1734836400}
+{"o":0.0000089797,"h":0.0000093619,"l":0.0000087856,"c":0.0000090496,"v":6721154.8044729987,"t":1734840000}
+{"o":0.0000090496,"h":0.0000091557,"l":0.0000083053,"c":0.000008403,"v":7355757.080323006,"t":1734843600}
+{"o":0.000008403,"h":0.000009698,"l":0.0000082116,"c":0.0000095325,"v":10794819.7599249966,"t":1734847200}
+{"o":0.0000095325,"h":0.000009627,"l":0.000009059,"c":0.0000091028,"v":3113794.5549080009,"t":1734850800}
+{"o":0.0000091028,"h":0.0000091878,"l":0.0000080143,"c":0.0000080769,"v":7608962.5760219991,"t":1734854400}
+{"o":0.0000080769,"h":0.0000108723,"l":0.0000079639,"c":0.0000092127,"v":38517118.1041999906,"t":1734858000}
+{"o":0.0000092127,"h":0.0000105263,"l":0.0000091238,"c":0.0000104857,"v":11799777.3659799993,"t":1734861600}
+{"o":0.0000104857,"h":0.0000121668,"l":0.0000103972,"c":0.0000115949,"v":8367867.2054709969,"t":1734865200}
+{"o":0.0000115949,"h":0.0000116791,"l":0.0000092257,"c":0.0000093609,"v":17556868.0293359868,"t":1734868800}
+{"o":0.0000093609,"h":0.0000099007,"l":0.0000085726,"c":0.0000086737,"v":10934178.0946929976,"t":1734872400}
+{"o":0.0000086737,"h":0.0000092792,"l":0.0000085768,"c":0.0000091637,"v":8466558.8204930015,"t":1734876000}
+{"o":0.0000091637,"h":0.0000096086,"l":0.0000077496,"c":0.0000082952,"v":17180459.8344140127,"t":1734879600}
+{"o":0.0000082952,"h":0.0000093945,"l":0.000007278,"c":0.0000086713,"v":31105562.4215859994,"t":1734883200}
+{"o":0.0000086713,"h":0.0000093532,"l":0.000008415,"c":0.0000088849,"v":10885937.7446420025,"t":1734886800}
+{"o":0.0000088849,"h":0.0000096051,"l":0.000008568,"c":0.000009358,"v":15358152.3779689986,"t":1734890400}
+{"o":0.000009358,"h":0.0000112356,"l":0.0000084442,"c":0.0000087396,"v":21501347.3381910101,"t":1734894000}
+{"o":0.0000087396,"h":0.0000108416,"l":0.0000080834,"c":0.0000099471,"v":27705400.4865019992,"t":1734897600}
+{"o":0.0000099471,"h":0.0000116216,"l":0.0000098178,"c":0.0000110183,"v":16028365.2665110026,"t":1734901200}
+{"o":0.0000110183,"h":0.0000112074,"l":0.0000095207,"c":0.0000099757,"v":10825885.5973860007,"t":1734904800}
+{"o":0.0000099757,"h":0.0000105417,"l":0.0000093726,"c":0.0000097162,"v":9023879.6993360016,"t":1734908400}
+{"o":0.0000097162,"h":0.0000101701,"l":0.0000092952,"c":0.0000093929,"v":8294995.9722929988,"t":1734912000}
+{"o":0.0000093929,"h":0.0000106917,"l":0.000009148,"c":0.0000100381,"v":11185049.4266020022,"t":1734915600}
+{"o":0.0000100381,"h":0.0000101422,"l":0.0000094561,"c":0.0000096414,"v":2842056.8331179996,"t":1734919200}
+{"o":0.0000096414,"h":0.0000110402,"l":0.0000091957,"c":0.0000102475,"v":19589973.9934599958,"t":1734922800}
+{"o":0.0000102475,"h":0.0000109379,"l":0.0000098303,"c":0.0000099892,"v":7990998.734937001,"t":1734926400}
+{"o":0.0000099892,"h":0.0000104343,"l":0.0000095744,"c":0.000009718,"v":6118216.7513500014,"t":1734930000}
+{"o":0.000009718,"h":0.000010127,"l":0.0000095407,"c":0.0000097882,"v":5768389.5454259999,"t":1734933600}
+{"o":0.0000097882,"h":0.0000099376,"l":0.0000089534,"c":0.0000095262,"v":9028554.3429910038,"t":1734937200}
+{"o":0.0000095262,"h":0.0000098531,"l":0.0000090616,"c":0.0000094566,"v":5476005.6714639999,"t":1734940800}
+{"o":0.0000094566,"h":0.0000095271,"l":0.0000090875,"c":0.0000093427,"v":2350469.4139409997,"t":1734944400}
+{"o":0.0000093427,"h":0.0000106628,"l":0.0000092501,"c":0.0000105987,"v":20013687.8558339849,"t":1734948000}
+{"o":0.0000105987,"h":0.0000110679,"l":0.0000095199,"c":0.0000100223,"v":11398861.5166420024,"t":1734951600}
+{"o":0.0000100223,"h":0.000010216,"l":0.0000097949,"c":0.0000099097,"v":4576796.5981190009,"t":1734955200}
+{"o":0.0000099097,"h":0.0000108703,"l":0.0000092959,"c":0.0000096684,"v":16993282.3097679913,"t":1734958800}
+{"o":0.0000096684,"h":0.0000106965,"l":0.0000095048,"c":0.0000104485,"v":6877137.0563959982,"t":1734962400}
+{"o":0.0000104485,"h":0.0000112546,"l":0.0000086726,"c":0.0000093961,"v":19329786.4163140021,"t":1734966000}
+{"o":0.0000093961,"h":0.0000098904,"l":0.0000091291,"c":0.0000093993,"v":9658067.6258829981,"t":1734969600}
+{"o":0.0000093993,"h":0.0000105762,"l":0.0000092687,"c":0.0000099217,"v":12131652.3942379951,"t":1734973200}
+{"o":0.0000099217,"h":0.0000102563,"l":0.0000098395,"c":0.0000101434,"v":1414497.5434399997,"t":1734976800}
+{"o":0.0000101434,"h":0.0000106464,"l":0.0000093109,"c":0.0000096088,"v":11130519.1552989949,"t":1734980400}
+{"o":0.0000096088,"h":0.0000105223,"l":0.0000092027,"c":0.0000099531,"v":15377085.331844002,"t":1734984000}
+{"o":0.0000099531,"h":0.0000165277,"l":0.0000098297,"c":0.000012944,"v":59542917.3456949666,"t":1734987600}
+{"o":0.000012944,"h":0.0000132131,"l":0.0000107213,"c":0.0000118191,"v":50728229.6721709892,"t":1734991200}
+{"o":0.0000118191,"h":0.0000120595,"l":0.000010283,"c":0.0000114606,"v":15537074.0812489949,"t":1734994800}
+{"o":0.0000114606,"h":0.0000125655,"l":0.000011441,"c":0.0000116925,"v":7211469.9579570033,"t":1734998400}
+{"o":0.0000116925,"h":0.0000119099,"l":0.0000105512,"c":0.0000107923,"v":6577412.1428040015,"t":1735002000}
+{"o":0.0000107923,"h":0.0000119776,"l":0.0000105841,"c":0.0000118171,"v":5122621.8568660002,"t":1735005600}
+{"o":0.0000118171,"h":0.0000118193,"l":0.0000106615,"c":0.0000107419,"v":8926468.8235619944,"t":1735009200}
+{"o":0.0000107419,"h":0.0000109116,"l":0.0000100746,"c":0.0000104527,"v":7463250.1390029974,"t":1735012800}
+{"o":0.0000104527,"h":0.0000107811,"l":0.0000098293,"c":0.0000101968,"v":8878097.3414709996,"t":1735016400}
+{"o":0.0000101968,"h":0.0000108805,"l":0.0000101613,"c":0.0000104569,"v":5346316.108527001,"t":1735020000}
+{"o":0.0000104569,"h":0.0000104966,"l":0.000009574,"c":0.0000096609,"v":4660527.9586729994,"t":1735023600}
+{"o":0.0000096609,"h":0.0000107079,"l":0.00000944,"c":0.0000100922,"v":10312825.0932859946,"t":1735027200}
+{"o":0.0000100922,"h":0.0000101772,"l":0.0000095677,"c":0.0000097577,"v":7462855.2792809997,"t":1735030800}
+{"o":0.0000097577,"h":0.0000098594,"l":0.0000092306,"c":0.0000096648,"v":7474528.0359109985,"t":1735034400}
+{"o":0.0000096648,"h":0.0000101545,"l":0.0000092432,"c":0.0000097368,"v":10738652.136144001,"t":1735038000}
+{"o":0.0000097368,"h":0.0000098625,"l":0.0000088095,"c":0.0000092522,"v":9176598.7132290024,"t":1735041600}
+{"o":0.0000092522,"h":0.0000095674,"l":0.0000089568,"c":0.0000092649,"v":4194415.2329849992,"t":1735045200}
+{"o":0.0000092649,"h":0.0000104336,"l":0.0000092511,"c":0.0000103509,"v":9377698.2449679952,"t":1735048800}
+{"o":0.0000103509,"h":0.0000126027,"l":0.0000098571,"c":0.0000121429,"v":20980230.6569920108,"t":1735052400}
+{"o":0.0000121429,"h":0.0000129877,"l":0.0000111028,"c":0.0000125634,"v":24071773.9716430046,"t":1735056000}
+{"o":0.0000125634,"h":0.0000150284,"l":0.0000123804,"c":0.0000138645,"v":29346542.4269090034,"t":1735059600}
+{"o":0.0000138645,"h":0.000013925,"l":0.0000114271,"c":0.0000121821,"v":16529287.9688210152,"t":1735063200}
+{"o":0.0000121821,"h":0.0000141743,"l":0.0000121594,"c":0.0000125267,"v":16210827.9403890055,"t":1735066800}
+{"o":0.0000125267,"h":0.0000127564,"l":0.0000116496,"c":0.0000117799,"v":7781372.2566619962,"t":1735070400}
+{"o":0.0000117799,"h":0.0000118175,"l":0.000010573,"c":0.0000113934,"v":8467272.4186730012,"t":1735074000}
+{"o":0.0000113934,"h":0.0000139582,"l":0.0000111666,"c":0.0000129412,"v":15748530.9007469974,"t":1735077600}
+{"o":0.0000129412,"h":0.0000130114,"l":0.0000122812,"c":0.0000123614,"v":2082803.5573239999,"t":1735081200}
+{"o":0.0000123614,"h":0.0000163472,"l":0.0000123099,"c":0.0000140606,"v":28014044.6164309829,"t":1735084800}
+{"o":0.0000140606,"h":0.0000141053,"l":0.000012867,"c":0.0000137402,"v":4705752.1145029999,"t":1735088400}
+{"o":0.0000137402,"h":0.000014988,"l":0.0000129875,"c":0.0000142586,"v":24014400.7228630111,"t":1735092000}
+{"o":0.0000142586,"h":0.0000180802,"l":0.0000141219,"c":0.0000166409,"v":26193682.5830590017,"t":1735095600}
+{"o":0.0000166409,"h":0.0000169395,"l":0.0000144226,"c":0.0000154351,"v":14478902.9461029954,"t":1735099200}
+{"o":0.0000154351,"h":0.000016033,"l":0.0000142022,"c":0.0000143709,"v":8008823.5406440012,"t":1735102800}
+{"o":0.0000143709,"h":0.0000158255,"l":0.0000135377,"c":0.000014695,"v":13709379.1285899989,"t":1735106400}
+{"o":0.000014695,"h":0.0000156533,"l":0.0000141375,"c":0.0000149073,"v":7427716.0193579961,"t":1735110000}
+{"o":0.0000149073,"h":0.0000149873,"l":0.0000124818,"c":0.0000128209,"v":8772837.7214849964,"t":1735113600}
+{"o":0.0000128209,"h":0.0000139282,"l":0.0000122699,"c":0.0000137261,"v":17169544.3480400033,"t":1735117200}
+{"o":0.0000137261,"h":0.0000180843,"l":0.0000133915,"c":0.000017921,"v":25492995.4559900202,"t":1735120800}
+{"o":0.000017921,"h":0.0000202483,"l":0.0000167311,"c":0.0000201753,"v":15968138.4594449773,"t":1735124400}
+{"o":0.0000201753,"h":0.000022432,"l":0.000018816,"c":0.0000197716,"v":16704822.4535210095,"t":1735128000}
+{"o":0.0000197716,"h":0.0000198407,"l":0.0000183924,"c":0.0000186276,"v":7495027.8606329989,"t":1735131600}
+{"o":0.0000186276,"h":0.0000214293,"l":0.0000178922,"c":0.0000180376,"v":15489186.4333109949,"t":1735135200}
+{"o":0.0000180376,"h":0.0000202226,"l":0.0000169587,"c":0.0000199164,"v":11338019.9213130008,"t":1735138800}
+{"o":0.0000199164,"h":0.0000225219,"l":0.0000190051,"c":0.0000217205,"v":21450738.9751400128,"t":1735142400}
+{"o":0.0000217205,"h":0.0000218825,"l":0.0000189829,"c":0.0000198297,"v":9001708.9164789952,"t":1735146000}
+{"o":0.0000198297,"h":0.0000201762,"l":0.0000179216,"c":0.000018504,"v":7483892.8008000003,"t":1735149600}
+{"o":0.000018504,"h":0.0000199166,"l":0.0000172648,"c":0.0000197026,"v":18490441.7478790246,"t":1735153200}
+{"o":0.0000197026,"h":0.0000199785,"l":0.0000180233,"c":0.0000185829,"v":17174235.2582479976,"t":1735156800}
+{"o":0.0000185829,"h":0.0000210398,"l":0.000018507,"c":0.0000190685,"v":14311073.4399310108,"t":1735160400}
+{"o":0.0000190685,"h":0.0000192684,"l":0.0000173152,"c":0.0000175749,"v":10395842.2545170002,"t":1735164000}
+{"o":0.0000175749,"h":0.0000177055,"l":0.000016517,"c":0.0000166349,"v":4518125.1028630007,"t":1735167600}
+{"o":0.0000166349,"h":0.0000170662,"l":0.0000163879,"c":0.0000168731,"v":2759715.0130969998,"t":1735171200}
+{"o":0.0000168731,"h":0.0000179727,"l":0.0000167562,"c":0.0000173103,"v":4828858.6047580019,"t":1735174800}
+{"o":0.0000173103,"h":0.0000201068,"l":0.0000169342,"c":0.000019436,"v":10002255.8238259982,"t":1735178400}
+{"o":0.000019436,"h":0.0000199821,"l":0.000018024,"c":0.0000181139,"v":5512965.9336560005,"t":1735182000}
+{"o":0.0000181139,"h":0.0000190996,"l":0.000016595,"c":0.0000172727,"v":13238945.1794879995,"t":1735185600}
+{"o":0.0000172727,"h":0.0000191185,"l":0.0000167484,"c":0.0000177362,"v":9517134.1390339993,"t":1735189200}
+{"o":0.0000177362,"h":0.000018177,"l":0.0000146553,"c":0.000016434,"v":16577384.7596219964,"t":1735192800}
+{"o":0.000016434,"h":0.0000171289,"l":0.0000161563,"c":0.0000167248,"v":2312689.1125360001,"t":1735196400}
+{"o":0.0000167248,"h":0.0000171666,"l":0.0000156392,"c":0.0000162939,"v":3214111.8586779991,"t":1735200000}
+{"o":0.0000162939,"h":0.0000163094,"l":0.0000147902,"c":0.0000160567,"v":6842198.753448002,"t":1735203600}
+{"o":0.0000160567,"h":0.0000193861,"l":0.0000156102,"c":0.0000157832,"v":21088206.4797859974,"t":1735207200}
+{"o":0.0000157832,"h":0.000016368,"l":0.0000153377,"c":0.0000160419,"v":2982962.8207110004,"t":1735210800}
+{"o":0.0000160419,"h":0.0000161328,"l":0.0000153104,"c":0.0000154547,"v":3132466.1367450012,"t":1735214400}
+{"o":0.0000154547,"h":0.0000157853,"l":0.0000138834,"c":0.0000141523,"v":6522970.2001340007,"t":1735218000}
+{"o":0.0000141523,"h":0.0000148743,"l":0.0000128334,"c":0.0000147538,"v":11365407.4554509986,"t":1735221600}
+{"o":0.0000147538,"h":0.0000160687,"l":0.0000131795,"c":0.0000148212,"v":23939913.1283930168,"t":1735225200}
+{"o":0.0000148212,"h":0.0000155487,"l":0.0000145045,"c":0.0000151009,"v":7041183.2487730021,"t":1735228800}
+{"o":0.0000151009,"h":0.0000155983,"l":0.0000139662,"c":0.000014325,"v":4201392.4616959989,"t":1735232400}
+{"o":0.000014325,"h":0.0000143908,"l":0.0000124639,"c":0.0000126268,"v":11654452.3482000064,"t":1735236000}
+{"o":0.0000126268,"h":0.0000133817,"l":0.0000125816,"c":0.0000129766,"v":5141856.9178859992,"t":1735239600}
+{"o":0.0000129766,"h":0.0000144433,"l":0.0000129328,"c":0.0000137162,"v":6910350.8339469945,"t":1735243200}
+{"o":0.0000137162,"h":0.0000138594,"l":0.0000108414,"c":0.0000124834,"v":26792137.1170739979,"t":1735246800}
+{"o":0.0000124834,"h":0.0000130153,"l":0.000011588,"c":0.000012818,"v":15619960.0721360054,"t":1735250400}
+{"o":0.000012818,"h":0.0000149261,"l":0.0000126913,"c":0.0000147986,"v":17584818.0064259693,"t":1735254000}
+{"o":0.0000147986,"h":0.0000150833,"l":0.000013767,"c":0.0000137865,"v":5128053.0503679998,"t":1735257600}
+{"o":0.0000137865,"h":0.000014081,"l":0.0000106028,"c":0.0000119976,"v":25505755.8885679953,"t":1735261200}
+{"o":0.0000119976,"h":0.0000121753,"l":0.0000108643,"c":0.0000112334,"v":12903428.946471002,"t":1735264800}
+{"o":0.0000112334,"h":0.0000125594,"l":0.0000107914,"c":0.0000122593,"v":14987569.4122410025,"t":1735268400}
+{"o":0.0000122593,"h":0.0000134936,"l":0.0000117208,"c":0.0000132097,"v":7729825.7353520012,"t":1735272000}
+{"o":0.0000132097,"h":0.0000155158,"l":0.0000131408,"c":0.0000138048,"v":12098623.8496949971,"t":1735275600}
+{"o":0.0000138048,"h":0.0000140472,"l":0.000013585,"c":0.0000138128,"v":1931260.3351850002,"t":1735279200}
+{"o":0.0000138128,"h":0.0000142518,"l":0.0000129428,"c":0.0000135345,"v":2911227.8494210001,"t":1735282800}
+{"o":0.0000135345,"h":0.0000138571,"l":0.0000118947,"c":0.000012219,"v":7163792.7123610061,"t":1735286400}
+{"o":0.000012219,"h":0.0000128738,"l":0.0000118291,"c":0.0000123358,"v":4659294.5463299984,"t":1735290000}
+{"o":0.0000123358,"h":0.0000126479,"l":0.0000119188,"c":0.0000121792,"v":1280864.5608999997,"t":1735293600}
+{"o":0.0000121792,"h":0.0000122616,"l":0.0000111212,"c":0.0000121675,"v":13121321.0061259996,"t":1735297200}
+{"o":0.0000121675,"h":0.0000124886,"l":0.0000120446,"c":0.0000123991,"v":1855053.4786100003,"t":1735300800}
+{"o":0.0000123991,"h":0.0000140501,"l":0.0000123851,"c":0.0000128586,"v":8743099.6304739974,"t":1735304400}
+{"o":0.0000128586,"h":0.0000133007,"l":0.0000121591,"c":0.0000123846,"v":3635759.8394489991,"t":1735308000}
+{"o":0.0000123846,"h":0.0000149023,"l":0.0000121739,"c":0.0000141922,"v":15025446.7040770035,"t":1735311600}
+{"o":0.0000141922,"h":0.0000151436,"l":0.0000129609,"c":0.0000130506,"v":9190546.4124460015,"t":1735315200}
+{"o":0.0000130506,"h":0.0000138032,"l":0.0000129091,"c":0.0000131928,"v":4532699.886570001,"t":1735318800}
+{"o":0.0000131928,"h":0.0000132282,"l":0.0000128172,"c":0.000013094,"v":2631637.5478499993,"t":1735322400}
+{"o":0.000013094,"h":0.0000162182,"l":0.0000129567,"c":0.0000144157,"v":29681420.4146720171,"t":1735326000}
+{"o":0.0000144157,"h":0.0000146117,"l":0.0000136771,"c":0.0000138689,"v":4623026.4985659989,"t":1735329600}
+{"o":0.0000138689,"h":0.0000141572,"l":0.0000137437,"c":0.000013906,"v":2006554.4430469996,"t":1735333200}
+{"o":0.000013906,"h":0.000014031,"l":0.0000134119,"c":0.0000134873,"v":1517893.7146050006,"t":1735336800}
+{"o":0.0000134873,"h":0.0000136241,"l":0.0000128691,"c":0.0000130758,"v":1995036.8788299996,"t":1735340400}
+{"o":0.0000130758,"h":0.0000131859,"l":0.0000122512,"c":0.0000124538,"v":4493033.3390050009,"t":1735344000}
+{"o":0.0000124538,"h":0.0000130249,"l":0.0000121584,"c":0.0000127178,"v":3229064.1419509994,"t":1735347600}
+{"o":0.0000127178,"h":0.0000133633,"l":0.0000126101,"c":0.0000129262,"v":2701266.3544050013,"t":1735351200}
+{"o":0.0000129262,"h":0.0000133295,"l":0.0000126986,"c":0.000012758,"v":3255823.2751190001,"t":1735354800}
+{"o":0.000012758,"h":0.0000128075,"l":0.0000110301,"c":0.0000115743,"v":20158973.6130169891,"t":1735358400}
+{"o":0.0000115743,"h":0.0000131318,"l":0.0000114625,"c":0.0000118639,"v":9231681.4706049971,"t":1735362000}
+{"o":0.0000118639,"h":0.0000119497,"l":0.000011687,"c":0.0000117303,"v":437939.144977,"t":1735365600}
+{"o":0.0000117303,"h":0.0000118943,"l":0.0000113321,"c":0.00001146,"v":2014083.2745050006,"t":1735369200}
+{"o":0.00001146,"h":0.0000119051,"l":0.000011254,"c":0.0000114866,"v":4391707.2573310006,"t":1735372800}
+{"o":0.0000114866,"h":0.0000119138,"l":0.0000114075,"c":0.0000118455,"v":1971556.4137320004,"t":1735376400}
+{"o":0.0000118455,"h":0.0000119031,"l":0.000011224,"c":0.0000114598,"v":5392160.2842849987,"t":1735380000}
+{"o":0.0000114598,"h":0.0000121479,"l":0.0000108824,"c":0.0000110365,"v":7409341.4397869986,"t":1735383600}
+{"o":0.0000110365,"h":0.0000111418,"l":0.0000106573,"c":0.0000110153,"v":2827599.2590519991,"t":1735387200}
+{"o":0.0000110153,"h":0.0000110424,"l":0.0000101182,"c":0.0000101757,"v":4090826.6614599996,"t":1735390800}
+{"o":0.0000101757,"h":0.0000110316,"l":0.0000096934,"c":0.000009871,"v":13360317.4048309978,"t":1735394400}
+{"o":0.000009871,"h":0.000010712,"l":0.0000094579,"c":0.0000099102,"v":13628449.493237,"t":1735398000}
+{"o":0.0000099102,"h":0.0000153079,"l":0.0000097849,"c":0.0000150727,"v":34973798.0112729892,"t":1735401600}
+{"o":0.0000150727,"h":0.0000172799,"l":0.0000116208,"c":0.0000134159,"v":68062034.4241069555,"t":1735405200}
+{"o":0.0000134159,"h":0.0000151712,"l":0.0000133105,"c":0.0000151531,"v":14302328.4457479957,"t":1735408800}
+{"o":0.0000151531,"h":0.0000160436,"l":0.0000118272,"c":0.0000133539,"v":43889584.3019819632,"t":1735412400}
+{"o":0.0000133539,"h":0.0000197148,"l":0.0000106642,"c":0.0000194594,"v":87854339.4885119349,"t":1735416000}
+{"o":0.0000194594,"h":0.0000216623,"l":0.0000155664,"c":0.0000174861,"v":102651030.5606669486,"t":1735419600}
+{"o":0.0000174861,"h":0.0000184379,"l":0.0000151783,"c":0.0000154319,"v":13798393.2920090035,"t":1735423200}
+{"o":0.0000154319,"h":0.0000162386,"l":0.0000136579,"c":0.0000159489,"v":26406100.6078640074,"t":1735426800}
+{"o":0.0000159489,"h":0.0000280373,"l":0.0000154121,"c":0.0000253705,"v":87643254.4726809561,"t":1735430400}
+{"o":0.0000253705,"h":0.0000258435,"l":0.0000187494,"c":0.0000242685,"v":78397850.6467120647,"t":1735434000}
+{"o":0.0000242685,"h":0.0000312827,"l":0.0000239491,"c":0.000025703,"v":50483635.4414750412,"t":1735437600}
+{"o":0.000025703,"h":0.0000287124,"l":0.0000225587,"c":0.0000236275,"v":34970364.3721579835,"t":1735441200}
diff --git a/So11111111111111111111111111111111111111112_8J5e2FPmBJ1subEUeVkELpeBZv9aYUrMmfHys7sREeXr.json b/So11111111111111111111111111111111111111112_8J5e2FPmBJ1subEUeVkELpeBZv9aYUrMmfHys7sREeXr.json
new file mode 100644
index 0000000000000000000000000000000000000000..cf8d34df590b8436d31e6fdf870ecf441734b917
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_8J5e2FPmBJ1subEUeVkELpeBZv9aYUrMmfHys7sREeXr.json
@@ -0,0 +1,6446 @@
+{"o":0.0000008599,"h":0.000000872,"l":0.0000008412,"c":0.0000008457,"v":1024844.868546,"t":1731844800}
+{"o":0.0000008457,"h":0.0000008643,"l":0.0000008453,"c":0.0000008574,"v":0.0,"t":1731848400}
+{"o":0.0000008574,"h":0.0000008592,"l":0.0000008485,"c":0.0000008503,"v":0.0,"t":1731852000}
+{"o":0.0000008503,"h":0.0000008545,"l":0.000000844,"c":0.0000008482,"v":0.0,"t":1731855600}
+{"o":0.0000008482,"h":0.0000008546,"l":0.0000008457,"c":0.0000008501,"v":0.0,"t":1731859200}
+{"o":0.0000008501,"h":0.0000008571,"l":0.0000008457,"c":0.0000008491,"v":0.0,"t":1731862800}
+{"o":0.0000008491,"h":0.0000008585,"l":0.0000008365,"c":0.0000008412,"v":108928.3257,"t":1731866400}
+{"o":0.0000008412,"h":0.000000846,"l":0.0000007354,"c":0.0000007367,"v":11005352.7947139982,"t":1731870000}
+{"o":0.0000007367,"h":0.0000007419,"l":0.0000007314,"c":0.0000007355,"v":0.0,"t":1731873600}
+{"o":0.0000007355,"h":0.0000007452,"l":0.0000007329,"c":0.0000007448,"v":0.0,"t":1731877200}
+{"o":0.0000007448,"h":0.0000007489,"l":0.0000007262,"c":0.0000007332,"v":2409794.3992069997,"t":1731880800}
+{"o":0.0000007332,"h":0.0000007382,"l":0.0000007221,"c":0.0000007251,"v":0.0,"t":1731884400}
+{"o":0.0000007251,"h":0.0000007433,"l":0.0000007222,"c":0.0000007395,"v":41262.325094,"t":1731888000}
+{"o":0.0000007395,"h":0.000000742,"l":0.0000007255,"c":0.0000007319,"v":0.0,"t":1731891600}
+{"o":0.0000007319,"h":0.0000007333,"l":0.0000007247,"c":0.0000007261,"v":0.0,"t":1731895200}
+{"o":0.0000007261,"h":0.0000007508,"l":0.0000007123,"c":0.0000007301,"v":80704.012346,"t":1731898800}
+{"o":0.0000007301,"h":0.0000007401,"l":0.0000007264,"c":0.0000007343,"v":0.0,"t":1731902400}
+{"o":0.0000007343,"h":0.0000007376,"l":0.0000007287,"c":0.000000733,"v":0.0,"t":1731906000}
+{"o":0.000000733,"h":0.000000738,"l":0.0000007307,"c":0.000000736,"v":0.0,"t":1731909600}
+{"o":0.000000736,"h":0.0000007433,"l":0.0000007345,"c":0.0000007358,"v":0.0,"t":1731913200}
+{"o":0.0000007358,"h":0.0000007533,"l":0.0000007327,"c":0.0000007443,"v":160189.972798,"t":1731916800}
+{"o":0.0000007443,"h":0.0000007488,"l":0.0000007356,"c":0.0000007378,"v":0.0,"t":1731920400}
+{"o":0.0000007378,"h":0.0000007412,"l":0.0000007271,"c":0.0000007299,"v":0.0,"t":1731924000}
+{"o":0.0000007299,"h":0.0000007473,"l":0.0000007299,"c":0.0000007449,"v":0.0,"t":1731927600}
+{"o":0.0000007449,"h":0.0000007482,"l":0.0000007154,"c":0.0000007193,"v":3119988.8606409999,"t":1731931200}
+{"o":0.0000007193,"h":0.0000007329,"l":0.0000007109,"c":0.000000726,"v":1000000.0,"t":1731934800}
+{"o":0.000000726,"h":0.0000007386,"l":0.0000007077,"c":0.0000007274,"v":929791.491517,"t":1731938400}
+{"o":0.0000007274,"h":0.000000752,"l":0.0000007176,"c":0.000000743,"v":2016824.6385369999,"t":1731942000}
+{"o":0.000000743,"h":0.000000787,"l":0.000000741,"c":0.0000007821,"v":3174765.7980220001,"t":1731945600}
+{"o":0.0000007821,"h":0.00000079,"l":0.0000007744,"c":0.0000007827,"v":0.0,"t":1731949200}
+{"o":0.0000007827,"h":0.0000007913,"l":0.0000007762,"c":0.0000007872,"v":0.0,"t":1731952800}
+{"o":0.0000007872,"h":0.000000801,"l":0.0000007859,"c":0.0000007939,"v":0.0,"t":1731956400}
+{"o":0.0000007939,"h":0.000000796,"l":0.0000007803,"c":0.0000007856,"v":0.0,"t":1731960000}
+{"o":0.0000007856,"h":0.0000007877,"l":0.0000007787,"c":0.0000007872,"v":0.0,"t":1731963600}
+{"o":0.0000007872,"h":0.0000007872,"l":0.0000007662,"c":0.0000007758,"v":1830741.6111300001,"t":1731967200}
+{"o":0.0000007758,"h":0.0000007815,"l":0.0000007734,"c":0.0000007747,"v":0.0,"t":1731970800}
+{"o":0.0000007747,"h":0.0000007822,"l":0.0000007702,"c":0.0000007756,"v":0.0,"t":1731974400}
+{"o":0.0000007756,"h":0.0000007793,"l":0.0000007722,"c":0.0000007784,"v":0.0,"t":1731978000}
+{"o":0.0000007784,"h":0.0000007802,"l":0.00000077,"c":0.0000007704,"v":64406.146534,"t":1731981600}
+{"o":0.0000007704,"h":0.0000007967,"l":0.0000007641,"c":0.0000007961,"v":1628679.5531039999,"t":1731985200}
+{"o":0.0000007961,"h":0.0000008024,"l":0.0000007946,"c":0.0000007988,"v":0.0,"t":1731988800}
+{"o":0.0000007988,"h":0.0000008006,"l":0.000000791,"c":0.0000007952,"v":0.0,"t":1731992400}
+{"o":0.0000007952,"h":0.0000007961,"l":0.0000007876,"c":0.0000007876,"v":0.0,"t":1731996000}
+{"o":0.0000007876,"h":0.0000007939,"l":0.0000007839,"c":0.0000007909,"v":1500.0,"t":1731999600}
+{"o":0.0000007909,"h":0.0000007945,"l":0.0000007849,"c":0.0000007898,"v":35838.057084,"t":1732003200}
+{"o":0.0000007898,"h":0.0000007979,"l":0.0000007844,"c":0.0000007885,"v":0.0,"t":1732006800}
+{"o":0.0000007885,"h":0.0000007899,"l":0.0000007846,"c":0.0000007846,"v":0.0,"t":1732010400}
+{"o":0.0000007846,"h":0.0000007864,"l":0.0000007815,"c":0.000000784,"v":0.0,"t":1732014000}
+{"o":0.000000784,"h":0.0000007954,"l":0.0000007799,"c":0.0000007935,"v":300000.0,"t":1732017600}
+{"o":0.0000007935,"h":0.0000008114,"l":0.000000793,"c":0.0000008114,"v":0.0,"t":1732021200}
+{"o":0.0000008114,"h":0.0000008167,"l":0.0000008086,"c":0.0000008127,"v":0.0,"t":1732024800}
+{"o":0.0000008127,"h":0.0000008162,"l":0.0000008067,"c":0.0000008084,"v":0.0,"t":1732028400}
+{"o":0.0000008084,"h":0.0000008105,"l":0.0000008028,"c":0.0000008042,"v":0.0,"t":1732032000}
+{"o":0.0000008042,"h":0.0000008084,"l":0.0000007909,"c":0.0000007924,"v":75668.581458,"t":1732035600}
+{"o":0.0000007924,"h":0.0000007948,"l":0.0000007865,"c":0.0000007895,"v":0.0,"t":1732039200}
+{"o":0.0000007895,"h":0.000000799,"l":0.0000007866,"c":0.0000007946,"v":103198.288076,"t":1732042800}
+{"o":0.0000007946,"h":0.0000008112,"l":0.0000007836,"c":0.0000007982,"v":913753.1410140001,"t":1732046400}
+{"o":0.0000007982,"h":0.0000008161,"l":0.0000007694,"c":0.0000007822,"v":169583.157926,"t":1732050000}
+{"o":0.0000007822,"h":0.0000007921,"l":0.0000007797,"c":0.0000007854,"v":0.0,"t":1732053600}
+{"o":0.0000007854,"h":0.0000007876,"l":0.0000007736,"c":0.0000007749,"v":10000.0,"t":1732057200}
+{"o":0.0000007749,"h":0.0000007814,"l":0.0000007741,"c":0.0000007767,"v":0.0,"t":1732060800}
+{"o":0.0000007767,"h":0.0000007856,"l":0.0000007656,"c":0.0000007755,"v":1112449.945536,"t":1732064400}
+{"o":0.0000007755,"h":0.0000007836,"l":0.0000007746,"c":0.000000782,"v":0.0,"t":1732068000}
+{"o":0.000000782,"h":0.0000007907,"l":0.0000007484,"c":0.0000007486,"v":1875464.901483,"t":1732071600}
+{"o":0.0000007486,"h":0.0000007561,"l":0.0000007482,"c":0.0000007494,"v":0.0,"t":1732075200}
+{"o":0.0000007494,"h":0.0000007524,"l":0.0000007445,"c":0.0000007448,"v":0.0,"t":1732078800}
+{"o":0.0000007448,"h":0.0000007471,"l":0.0000007429,"c":0.0000007457,"v":0.0,"t":1732082400}
+{"o":0.0000007457,"h":0.0000007477,"l":0.0000007405,"c":0.000000742,"v":0.0,"t":1732086000}
+{"o":0.000000742,"h":0.0000007432,"l":0.000000733,"c":0.0000007365,"v":0.0,"t":1732089600}
+{"o":0.0000007365,"h":0.000000754,"l":0.0000007343,"c":0.0000007508,"v":65608.263414,"t":1732093200}
+{"o":0.0000007508,"h":0.0000007544,"l":0.0000007485,"c":0.0000007535,"v":0.0,"t":1732096800}
+{"o":0.0000007535,"h":0.0000007596,"l":0.0000007489,"c":0.0000007506,"v":0.0,"t":1732100400}
+{"o":0.0000007506,"h":0.0000007601,"l":0.0000007477,"c":0.0000007569,"v":67252.927026,"t":1732104000}
+{"o":0.0000007569,"h":0.0000007603,"l":0.0000007498,"c":0.0000007508,"v":0.0,"t":1732107600}
+{"o":0.0000007508,"h":0.0000007521,"l":0.0000007385,"c":0.0000007463,"v":0.0,"t":1732111200}
+{"o":0.0000007463,"h":0.0000007585,"l":0.0000007443,"c":0.0000007513,"v":0.0,"t":1732114800}
+{"o":0.0000007513,"h":0.0000007697,"l":0.0000007488,"c":0.0000007627,"v":0.0,"t":1732118400}
+{"o":0.0000007627,"h":0.0000007723,"l":0.0000007598,"c":0.0000007723,"v":0.0,"t":1732122000}
+{"o":0.0000007723,"h":0.0000007744,"l":0.0000007646,"c":0.000000768,"v":0.0,"t":1732125600}
+{"o":0.000000768,"h":0.0000007753,"l":0.0000007449,"c":0.000000746,"v":444365.138325,"t":1732129200}
+{"o":0.000000746,"h":0.0000007502,"l":0.0000007385,"c":0.0000007398,"v":0.0,"t":1732132800}
+{"o":0.0000007398,"h":0.0000007414,"l":0.0000007305,"c":0.0000007351,"v":0.0,"t":1732136400}
+{"o":0.0000007351,"h":0.0000007393,"l":0.0000007307,"c":0.0000007359,"v":0.0,"t":1732140000}
+{"o":0.0000007359,"h":0.0000007514,"l":0.0000007327,"c":0.0000007492,"v":152919.045867,"t":1732143600}
+{"o":0.0000007492,"h":0.0000007513,"l":0.0000007405,"c":0.000000742,"v":0.0,"t":1732147200}
+{"o":0.000000742,"h":0.0000007467,"l":0.0000007394,"c":0.0000007466,"v":0.0,"t":1732150800}
+{"o":0.0000007466,"h":0.0000007682,"l":0.0000007215,"c":0.0000007351,"v":1762991.5684539999,"t":1732154400}
+{"o":0.0000007351,"h":0.0000007365,"l":0.0000007205,"c":0.0000007234,"v":0.0,"t":1732158000}
+{"o":0.0000007234,"h":0.0000007242,"l":0.000000706,"c":0.00000071,"v":0.0,"t":1732161600}
+{"o":0.00000071,"h":0.0000007395,"l":0.0000007054,"c":0.0000007364,"v":35778.938493,"t":1732165200}
+{"o":0.0000007364,"h":0.0000007439,"l":0.0000007362,"c":0.0000007399,"v":0.0,"t":1732168800}
+{"o":0.0000007399,"h":0.0000007399,"l":0.0000007257,"c":0.0000007295,"v":0.0,"t":1732172400}
+{"o":0.0000007295,"h":0.0000007318,"l":0.0000007262,"c":0.0000007281,"v":0.0,"t":1732176000}
+{"o":0.0000007281,"h":0.0000007297,"l":0.0000007239,"c":0.0000007286,"v":0.0,"t":1732179600}
+{"o":0.0000007286,"h":0.0000007333,"l":0.000000726,"c":0.0000007288,"v":0.0,"t":1732183200}
+{"o":0.0000007288,"h":0.0000007346,"l":0.0000007268,"c":0.0000007344,"v":0.0,"t":1732186800}
+{"o":0.0000007344,"h":0.0000007346,"l":0.0000007164,"c":0.000000727,"v":0.0,"t":1732190400}
+{"o":0.000000727,"h":0.0000007283,"l":0.0000007075,"c":0.0000007184,"v":0.0,"t":1732194000}
+{"o":0.0000007184,"h":0.0000007262,"l":0.0000006987,"c":0.0000007011,"v":0.0,"t":1732197600}
+{"o":0.0000007011,"h":0.0000007425,"l":0.0000006506,"c":0.0000006597,"v":8678172.7917759977,"t":1732201200}
+{"o":0.0000006597,"h":0.0000006614,"l":0.0000006111,"c":0.0000006181,"v":5647658.2320020003,"t":1732204800}
+{"o":0.0000006181,"h":0.000000621,"l":0.0000006075,"c":0.0000006114,"v":0.0,"t":1732208400}
+{"o":0.0000006114,"h":0.0000006143,"l":0.0000006071,"c":0.0000006093,"v":0.0,"t":1732212000}
+{"o":0.0000006093,"h":0.0000006207,"l":0.0000006026,"c":0.0000006156,"v":182839.194615,"t":1732215600}
+{"o":0.0000006156,"h":0.0000006182,"l":0.0000006085,"c":0.000000615,"v":0.0,"t":1732219200}
+{"o":0.000000615,"h":0.0000006182,"l":0.0000006119,"c":0.0000006177,"v":0.0,"t":1732222800}
+{"o":0.0000006177,"h":0.000000649,"l":0.0000006124,"c":0.0000006442,"v":4204031.3457349995,"t":1732226400}
+{"o":0.0000006442,"h":0.0000006446,"l":0.0000006379,"c":0.0000006406,"v":0.0,"t":1732230000}
+{"o":0.0000006406,"h":0.0000006568,"l":0.0000006349,"c":0.0000006558,"v":588896.5974119999,"t":1732233600}
+{"o":0.0000006558,"h":0.0000006607,"l":0.0000006484,"c":0.0000006542,"v":0.0,"t":1732237200}
+{"o":0.0000006542,"h":0.000000659,"l":0.0000006425,"c":0.0000006516,"v":72028.14742,"t":1732240800}
+{"o":0.0000006516,"h":0.0000006537,"l":0.0000006356,"c":0.0000006402,"v":0.0,"t":1732244400}
+{"o":0.0000006402,"h":0.0000006634,"l":0.0000006394,"c":0.0000006595,"v":2355679.704256,"t":1732248000}
+{"o":0.0000006595,"h":0.0000006628,"l":0.0000006448,"c":0.00000065,"v":1500000.0,"t":1732251600}
+{"o":0.00000065,"h":0.0000006566,"l":0.0000006219,"c":0.0000006266,"v":3053097.8973679999,"t":1732255200}
+{"o":0.0000006266,"h":0.0000006283,"l":0.0000006195,"c":0.0000006241,"v":547152.26793,"t":1732258800}
+{"o":0.0000006241,"h":0.0000006259,"l":0.0000006204,"c":0.0000006231,"v":0.0,"t":1732262400}
+{"o":0.0000006231,"h":0.0000006307,"l":0.0000006226,"c":0.0000006265,"v":0.0,"t":1732266000}
+{"o":0.0000006265,"h":0.0000006308,"l":0.0000006227,"c":0.0000006273,"v":440030.275201,"t":1732269600}
+{"o":0.0000006273,"h":0.0000006297,"l":0.0000006217,"c":0.0000006221,"v":0.0,"t":1732273200}
+{"o":0.0000006221,"h":0.000000624,"l":0.0000006196,"c":0.0000006206,"v":0.0,"t":1732276800}
+{"o":0.0000006206,"h":0.0000006384,"l":0.0000006205,"c":0.0000006326,"v":0.0,"t":1732280400}
+{"o":0.0000006326,"h":0.0000006391,"l":0.0000006175,"c":0.0000006265,"v":70494.204454,"t":1732284000}
+{"o":0.0000006265,"h":0.0000006317,"l":0.0000006167,"c":0.000000623,"v":75334.337226,"t":1732287600}
+{"o":0.000000623,"h":0.0000006314,"l":0.0000006219,"c":0.0000006249,"v":75422.452318,"t":1732291200}
+{"o":0.0000006249,"h":0.0000006324,"l":0.0000006199,"c":0.0000006238,"v":12687.175638,"t":1732294800}
+{"o":0.0000006238,"h":0.0000006345,"l":0.0000006205,"c":0.0000006258,"v":10000.0,"t":1732298400}
+{"o":0.0000006258,"h":0.0000006295,"l":0.0000006202,"c":0.0000006231,"v":0.0,"t":1732302000}
+{"o":0.0000006231,"h":0.0000006249,"l":0.0000006195,"c":0.0000006203,"v":0.0,"t":1732305600}
+{"o":0.0000006203,"h":0.0000006425,"l":0.0000006137,"c":0.0000006318,"v":2002897.4601960001,"t":1732309200}
+{"o":0.0000006318,"h":0.0000006448,"l":0.0000006308,"c":0.0000006435,"v":15802.0561,"t":1732312800}
+{"o":0.0000006435,"h":0.0000006467,"l":0.0000006331,"c":0.0000006331,"v":1000000.0,"t":1732316400}
+{"o":0.0000006331,"h":0.0000006371,"l":0.0000006311,"c":0.0000006368,"v":0.0,"t":1732320000}
+{"o":0.0000006368,"h":0.0000006403,"l":0.0000006313,"c":0.0000006352,"v":295045.226549,"t":1732323600}
+{"o":0.0000006352,"h":0.0000006433,"l":0.000000635,"c":0.0000006412,"v":0.0,"t":1732327200}
+{"o":0.0000006412,"h":0.0000006431,"l":0.0000006335,"c":0.0000006338,"v":0.0,"t":1732330800}
+{"o":0.0000006338,"h":0.0000006347,"l":0.0000006175,"c":0.0000006216,"v":0.0,"t":1732334400}
+{"o":0.0000006216,"h":0.0000006313,"l":0.0000006189,"c":0.0000006271,"v":0.0,"t":1732338000}
+{"o":0.0000006271,"h":0.0000006353,"l":0.0000006262,"c":0.000000634,"v":73305.74359,"t":1732341600}
+{"o":0.000000634,"h":0.0000006381,"l":0.0000006308,"c":0.0000006362,"v":0.0,"t":1732345200}
+{"o":0.0000006362,"h":0.0000006419,"l":0.000000626,"c":0.0000006296,"v":1000000.0,"t":1732348800}
+{"o":0.0000006296,"h":0.0000006319,"l":0.000000627,"c":0.0000006298,"v":658798.0588230001,"t":1732352400}
+{"o":0.0000006298,"h":0.000000634,"l":0.0000006248,"c":0.0000006306,"v":74335.811694,"t":1732356000}
+{"o":0.0000006306,"h":0.0000006356,"l":0.0000006291,"c":0.0000006323,"v":0.0,"t":1732359600}
+{"o":0.0000006323,"h":0.0000006327,"l":0.0000006268,"c":0.0000006284,"v":0.0,"t":1732363200}
+{"o":0.0000006284,"h":0.000000632,"l":0.0000006222,"c":0.0000006256,"v":1063292.445392,"t":1732366800}
+{"o":0.0000006256,"h":0.0000006295,"l":0.0000006169,"c":0.0000006194,"v":73519.792604,"t":1732370400}
+{"o":0.0000006194,"h":0.0000006539,"l":0.0000006176,"c":0.0000006436,"v":4240278.4789530002,"t":1732374000}
+{"o":0.0000006436,"h":0.0000006561,"l":0.0000006423,"c":0.0000006514,"v":0.0,"t":1732377600}
+{"o":0.0000006514,"h":0.0000006562,"l":0.0000006341,"c":0.0000006363,"v":11128.202311,"t":1732381200}
+{"o":0.0000006363,"h":0.0000006413,"l":0.0000006266,"c":0.0000006297,"v":2744609.3414659998,"t":1732384800}
+{"o":0.0000006297,"h":0.000000635,"l":0.0000006197,"c":0.0000006254,"v":67830.024832,"t":1732388400}
+{"o":0.0000006254,"h":0.0000006302,"l":0.0000005954,"c":0.0000005958,"v":3484913.431508,"t":1732392000}
+{"o":0.0000005958,"h":0.0000005995,"l":0.0000005951,"c":0.000000596,"v":0.0,"t":1732395600}
+{"o":0.000000596,"h":0.0000005979,"l":0.0000005943,"c":0.0000005969,"v":0.0,"t":1732399200}
+{"o":0.0000005969,"h":0.0000006017,"l":0.000000592,"c":0.0000005931,"v":372448.0,"t":1732402800}
+{"o":0.0000005931,"h":0.0000005984,"l":0.000000585,"c":0.0000005855,"v":1300000.0,"t":1732406400}
+{"o":0.0000005855,"h":0.000000586,"l":0.0000005817,"c":0.0000005842,"v":0.0,"t":1732410000}
+{"o":0.0000005842,"h":0.0000005961,"l":0.0000005822,"c":0.0000005942,"v":158562.163026,"t":1732413600}
+{"o":0.0000005942,"h":0.0000005969,"l":0.0000005928,"c":0.000000594,"v":0.0,"t":1732417200}
+{"o":0.000000594,"h":0.000000601,"l":0.0000005823,"c":0.0000005877,"v":1470062.7338139999,"t":1732420800}
+{"o":0.0000005877,"h":0.0000005999,"l":0.0000005868,"c":0.0000005916,"v":0.0,"t":1732424400}
+{"o":0.0000005916,"h":0.0000005947,"l":0.0000005886,"c":0.0000005895,"v":0.0,"t":1732428000}
+{"o":0.0000005895,"h":0.0000005909,"l":0.0000005817,"c":0.0000005819,"v":1000000.0,"t":1732431600}
+{"o":0.0000005819,"h":0.000000588,"l":0.0000005816,"c":0.0000005878,"v":0.0,"t":1732435200}
+{"o":0.0000005878,"h":0.0000005901,"l":0.0000005794,"c":0.0000005812,"v":85785.097332,"t":1732438800}
+{"o":0.0000005812,"h":0.0000005907,"l":0.0000005801,"c":0.0000005867,"v":0.0,"t":1732442400}
+{"o":0.0000005867,"h":0.0000005985,"l":0.000000586,"c":0.0000005952,"v":0.0,"t":1732446000}
+{"o":0.0000005952,"h":0.0000006136,"l":0.0000005908,"c":0.0000006041,"v":0.0,"t":1732449600}
+{"o":0.0000006041,"h":0.0000006075,"l":0.0000005938,"c":0.0000005971,"v":0.0,"t":1732453200}
+{"o":0.0000005971,"h":0.000000609,"l":0.0000005724,"c":0.0000005741,"v":233457.591909,"t":1732456800}
+{"o":0.0000005741,"h":0.0000005828,"l":0.0000005731,"c":0.0000005815,"v":0.0,"t":1732460400}
+{"o":0.0000005815,"h":0.0000005892,"l":0.0000005675,"c":0.0000005815,"v":192726.665963,"t":1732464000}
+{"o":0.0000005815,"h":0.0000005874,"l":0.0000005787,"c":0.00000058,"v":0.0,"t":1732467600}
+{"o":0.00000058,"h":0.0000005826,"l":0.0000005731,"c":0.0000005748,"v":0.0,"t":1732471200}
+{"o":0.0000005748,"h":0.0000005806,"l":0.0000005741,"c":0.0000005784,"v":5000.0,"t":1732474800}
+{"o":0.0000005784,"h":0.0000005819,"l":0.0000005729,"c":0.0000005758,"v":96587.010084,"t":1732478400}
+{"o":0.0000005758,"h":0.0000005788,"l":0.0000005744,"c":0.0000005752,"v":0.0,"t":1732482000}
+{"o":0.0000005752,"h":0.0000005822,"l":0.0000005677,"c":0.0000005759,"v":54933.141026,"t":1732485600}
+{"o":0.0000005759,"h":0.0000005805,"l":0.0000005728,"c":0.0000005774,"v":0.0,"t":1732489200}
+{"o":0.0000005774,"h":0.0000005831,"l":0.0000005762,"c":0.0000005811,"v":0.0,"t":1732492800}
+{"o":0.0000005811,"h":0.0000005938,"l":0.0000005752,"c":0.0000005819,"v":75442.90225,"t":1732496400}
+{"o":0.0000005819,"h":0.0000005822,"l":0.0000005749,"c":0.0000005785,"v":0.0,"t":1732500000}
+{"o":0.0000005785,"h":0.000000579,"l":0.0000005721,"c":0.0000005728,"v":0.0,"t":1732503600}
+{"o":0.0000005728,"h":0.0000005762,"l":0.0000005694,"c":0.0000005729,"v":0.0,"t":1732507200}
+{"o":0.0000005729,"h":0.0000005737,"l":0.0000005692,"c":0.0000005711,"v":0.0,"t":1732510800}
+{"o":0.0000005711,"h":0.0000005745,"l":0.0000005693,"c":0.000000574,"v":0.0,"t":1732514400}
+{"o":0.000000574,"h":0.0000005848,"l":0.0000005691,"c":0.0000005804,"v":81913.733952,"t":1732518000}
+{"o":0.0000005804,"h":0.000000581,"l":0.0000005763,"c":0.0000005772,"v":0.0,"t":1732521600}
+{"o":0.0000005772,"h":0.000000581,"l":0.0000005732,"c":0.000000577,"v":0.0,"t":1732525200}
+{"o":0.000000577,"h":0.0000005848,"l":0.0000005753,"c":0.0000005793,"v":0.0,"t":1732528800}
+{"o":0.0000005793,"h":0.0000005854,"l":0.0000005791,"c":0.0000005832,"v":0.0,"t":1732532400}
+{"o":0.0000005832,"h":0.0000005878,"l":0.00000058,"c":0.0000005832,"v":54567.73518,"t":1732536000}
+{"o":0.0000005832,"h":0.0000005941,"l":0.0000005818,"c":0.0000005906,"v":0.0,"t":1732539600}
+{"o":0.0000005906,"h":0.0000006074,"l":0.0000005752,"c":0.0000005921,"v":55819.490474,"t":1732543200}
+{"o":0.0000005921,"h":0.000000609,"l":0.0000005657,"c":0.0000005709,"v":58349.24917,"t":1732546800}
+{"o":0.0000005709,"h":0.0000005795,"l":0.0000005683,"c":0.0000005756,"v":0.0,"t":1732550400}
+{"o":0.0000005756,"h":0.0000005905,"l":0.0000005756,"c":0.0000005834,"v":0.0,"t":1732554000}
+{"o":0.0000005834,"h":0.000000589,"l":0.0000005781,"c":0.0000005858,"v":56867.71869,"t":1732557600}
+{"o":0.0000005858,"h":0.0000005942,"l":0.0000005831,"c":0.0000005863,"v":0.0,"t":1732561200}
+{"o":0.0000005863,"h":0.0000005895,"l":0.0000005814,"c":0.0000005854,"v":90768.623366,"t":1732564800}
+{"o":0.0000005854,"h":0.0000005975,"l":0.0000005833,"c":0.000000589,"v":0.0,"t":1732568400}
+{"o":0.000000589,"h":0.0000006079,"l":0.0000005875,"c":0.0000005934,"v":0.0,"t":1732572000}
+{"o":0.0000005934,"h":0.000000601,"l":0.0000005881,"c":0.0000005998,"v":0.0,"t":1732575600}
+{"o":0.0000005998,"h":0.0000006016,"l":0.0000005771,"c":0.0000005935,"v":1591659.507983,"t":1732579200}
+{"o":0.0000005935,"h":0.0000006006,"l":0.000000587,"c":0.0000005929,"v":252612.544022,"t":1732582800}
+{"o":0.0000005929,"h":0.0000005959,"l":0.0000005879,"c":0.0000005899,"v":0.0,"t":1732586400}
+{"o":0.0000005899,"h":0.0000005967,"l":0.0000005892,"c":0.0000005929,"v":0.0,"t":1732590000}
+{"o":0.0000005929,"h":0.0000005966,"l":0.0000005903,"c":0.0000005937,"v":0.0,"t":1732593600}
+{"o":0.0000005937,"h":0.0000005953,"l":0.0000005896,"c":0.0000005897,"v":0.0,"t":1732597200}
+{"o":0.0000005897,"h":0.0000005947,"l":0.0000005874,"c":0.0000005907,"v":0.0,"t":1732600800}
+{"o":0.0000005907,"h":0.0000006015,"l":0.0000005873,"c":0.000000594,"v":84065.60003,"t":1732604400}
+{"o":0.000000594,"h":0.0000006088,"l":0.0000005915,"c":0.000000602,"v":0.0,"t":1732608000}
+{"o":0.000000602,"h":0.000000603,"l":0.000000592,"c":0.0000005985,"v":0.0,"t":1732611600}
+{"o":0.0000005985,"h":0.000000617,"l":0.0000005963,"c":0.0000006168,"v":0.0,"t":1732615200}
+{"o":0.0000006168,"h":0.0000006315,"l":0.00000058,"c":0.0000005822,"v":1142529.9326760001,"t":1732618800}
+{"o":0.0000005822,"h":0.0000005874,"l":0.0000005767,"c":0.0000005829,"v":0.0,"t":1732622400}
+{"o":0.0000005829,"h":0.0000005867,"l":0.0000005776,"c":0.0000005823,"v":0.0,"t":1732626000}
+{"o":0.0000005823,"h":0.0000005878,"l":0.0000005681,"c":0.0000005748,"v":0.0,"t":1732629600}
+{"o":0.0000005748,"h":0.0000005835,"l":0.0000005693,"c":0.0000005833,"v":0.0,"t":1732633200}
+{"o":0.0000005833,"h":0.0000005909,"l":0.0000005671,"c":0.0000005781,"v":274477.131284,"t":1732636800}
+{"o":0.0000005781,"h":0.0000005854,"l":0.0000005755,"c":0.0000005821,"v":0.0,"t":1732640400}
+{"o":0.0000005821,"h":0.0000005995,"l":0.0000005819,"c":0.0000005935,"v":0.0,"t":1732644000}
+{"o":0.0000005935,"h":0.0000005947,"l":0.0000005815,"c":0.0000005816,"v":98192.468356,"t":1732647600}
+{"o":0.0000005816,"h":0.0000005892,"l":0.0000005751,"c":0.0000005778,"v":0.0,"t":1732651200}
+{"o":0.0000005778,"h":0.000000582,"l":0.0000005722,"c":0.0000005787,"v":0.0,"t":1732654800}
+{"o":0.0000005787,"h":0.0000005822,"l":0.0000005719,"c":0.0000005795,"v":0.0,"t":1732658400}
+{"o":0.0000005795,"h":0.0000005834,"l":0.000000576,"c":0.0000005776,"v":0.0,"t":1732662000}
+{"o":0.0000005776,"h":0.0000005812,"l":0.0000005702,"c":0.0000005804,"v":0.0,"t":1732665600}
+{"o":0.0000005804,"h":0.0000005976,"l":0.0000005737,"c":0.0000005828,"v":70588.994278,"t":1732669200}
+{"o":0.0000005828,"h":0.0000005881,"l":0.0000005786,"c":0.0000005789,"v":0.0,"t":1732672800}
+{"o":0.0000005789,"h":0.0000005874,"l":0.0000005787,"c":0.0000005843,"v":0.0,"t":1732676400}
+{"o":0.0000005843,"h":0.0000005889,"l":0.0000005787,"c":0.0000005882,"v":0.0,"t":1732680000}
+{"o":0.0000005882,"h":0.0000005944,"l":0.0000005877,"c":0.0000005911,"v":0.0,"t":1732683600}
+{"o":0.0000005911,"h":0.0000005911,"l":0.0000005809,"c":0.0000005864,"v":0.0,"t":1732687200}
+{"o":0.0000005864,"h":0.0000005869,"l":0.0000005753,"c":0.000000577,"v":0.0,"t":1732690800}
+{"o":0.000000577,"h":0.0000005805,"l":0.0000005754,"c":0.0000005792,"v":0.0,"t":1732694400}
+{"o":0.0000005792,"h":0.0000005843,"l":0.0000005782,"c":0.0000005788,"v":0.0,"t":1732698000}
+{"o":0.0000005788,"h":0.0000006027,"l":0.0000005703,"c":0.0000005919,"v":1248538.2628859999,"t":1732701600}
+{"o":0.0000005919,"h":0.0000005965,"l":0.0000005907,"c":0.0000005942,"v":0.0,"t":1732705200}
+{"o":0.0000005942,"h":0.0000006011,"l":0.0000005934,"c":0.0000005952,"v":0.0,"t":1732708800}
+{"o":0.0000005952,"h":0.0000005967,"l":0.0000005826,"c":0.0000005838,"v":450000.0,"t":1732712400}
+{"o":0.0000005838,"h":0.000000587,"l":0.0000005788,"c":0.0000005798,"v":0.0,"t":1732716000}
+{"o":0.0000005798,"h":0.0000006081,"l":0.0000005736,"c":0.0000005989,"v":1924837.553903,"t":1732719600}
+{"o":0.0000005989,"h":0.0000006051,"l":0.0000005959,"c":0.0000006035,"v":0.0,"t":1732723200}
+{"o":0.0000006035,"h":0.0000006074,"l":0.000000598,"c":0.0000006006,"v":0.0,"t":1732726800}
+{"o":0.0000006006,"h":0.0000006095,"l":0.0000005925,"c":0.0000005975,"v":1279579.5172939999,"t":1732730400}
+{"o":0.0000005975,"h":0.0000006035,"l":0.0000005937,"c":0.0000006025,"v":1294909.2518539999,"t":1732734000}
+{"o":0.0000006025,"h":0.0000006428,"l":0.0000005925,"c":0.0000006311,"v":3911545.4317290019,"t":1732737600}
+{"o":0.0000006311,"h":0.0000006783,"l":0.000000622,"c":0.000000669,"v":8725098.1201669984,"t":1732741200}
+{"o":0.000000669,"h":0.0000006816,"l":0.0000006633,"c":0.0000006742,"v":606603.674432,"t":1732744800}
+{"o":0.0000006742,"h":0.0000006757,"l":0.0000006673,"c":0.0000006709,"v":0.0,"t":1732748400}
+{"o":0.0000006709,"h":0.0000006876,"l":0.0000006597,"c":0.0000006714,"v":271104.102517,"t":1732752000}
+{"o":0.0000006714,"h":0.0000006809,"l":0.0000006656,"c":0.0000006702,"v":524149.254799,"t":1732755600}
+{"o":0.0000006702,"h":0.0000007171,"l":0.0000006646,"c":0.0000007115,"v":8422517.0675690006,"t":1732759200}
+{"o":0.0000007115,"h":0.0000007686,"l":0.0000007073,"c":0.0000007603,"v":7384057.5201040003,"t":1732762800}
+{"o":0.0000007603,"h":0.0000007713,"l":0.0000007532,"c":0.0000007663,"v":19770.150026,"t":1732766400}
+{"o":0.0000007663,"h":0.000000778,"l":0.000000757,"c":0.0000007674,"v":1454760.081001,"t":1732770000}
+{"o":0.0000007674,"h":0.0000007729,"l":0.000000756,"c":0.0000007575,"v":66177.285664,"t":1732773600}
+{"o":0.0000007575,"h":0.0000007694,"l":0.0000007522,"c":0.0000007572,"v":217297.544026,"t":1732777200}
+{"o":0.0000007572,"h":0.0000007616,"l":0.0000007537,"c":0.0000007554,"v":0.0,"t":1732780800}
+{"o":0.0000007554,"h":0.0000007648,"l":0.0000007501,"c":0.0000007599,"v":1463687.97637,"t":1732784400}
+{"o":0.0000007599,"h":0.0000007666,"l":0.0000007567,"c":0.0000007604,"v":0.0,"t":1732788000}
+{"o":0.0000007604,"h":0.0000007651,"l":0.0000007543,"c":0.0000007564,"v":0.0,"t":1732791600}
+{"o":0.0000007564,"h":0.0000007678,"l":0.0000007553,"c":0.0000007596,"v":0.0,"t":1732795200}
+{"o":0.0000007596,"h":0.0000007697,"l":0.0000007311,"c":0.0000007324,"v":1511279.2381200001,"t":1732798800}
+{"o":0.0000007324,"h":0.0000007451,"l":0.0000007285,"c":0.0000007377,"v":153701.821022,"t":1732802400}
+{"o":0.0000007377,"h":0.0000007474,"l":0.0000007353,"c":0.0000007448,"v":0.0,"t":1732806000}
+{"o":0.0000007448,"h":0.0000007449,"l":0.0000007293,"c":0.0000007336,"v":223506.366151,"t":1732809600}
+{"o":0.0000007336,"h":0.0000007336,"l":0.0000007185,"c":0.0000007231,"v":2011477.0166790003,"t":1732813200}
+{"o":0.0000007231,"h":0.0000007253,"l":0.0000007176,"c":0.0000007209,"v":52623.063466,"t":1732816800}
+{"o":0.0000007209,"h":0.0000007272,"l":0.0000007205,"c":0.0000007246,"v":0.0,"t":1732820400}
+{"o":0.0000007246,"h":0.00000073,"l":0.0000007141,"c":0.0000007154,"v":182000.0,"t":1732824000}
+{"o":0.0000007154,"h":0.000000716,"l":0.0000007118,"c":0.0000007147,"v":130000.0,"t":1732827600}
+{"o":0.0000007147,"h":0.0000007257,"l":0.0000007083,"c":0.0000007157,"v":64672.18911,"t":1732831200}
+{"o":0.0000007157,"h":0.0000007189,"l":0.0000007144,"c":0.0000007167,"v":0.0,"t":1732834800}
+{"o":0.0000007167,"h":0.0000007194,"l":0.0000007132,"c":0.0000007188,"v":0.0,"t":1732838400}
+{"o":0.0000007188,"h":0.0000007248,"l":0.0000007146,"c":0.0000007155,"v":0.0,"t":1732842000}
+{"o":0.0000007155,"h":0.0000007186,"l":0.0000007035,"c":0.0000007051,"v":0.0,"t":1732845600}
+{"o":0.0000007051,"h":0.0000007062,"l":0.0000007006,"c":0.0000007038,"v":0.0,"t":1732849200}
+{"o":0.0000007038,"h":0.0000007093,"l":0.0000007032,"c":0.000000708,"v":0.0,"t":1732852800}
+{"o":0.000000708,"h":0.0000007206,"l":0.000000703,"c":0.0000007161,"v":1500.0,"t":1732856400}
+{"o":0.0000007161,"h":0.0000007184,"l":0.0000007142,"c":0.0000007158,"v":0.0,"t":1732860000}
+{"o":0.0000007158,"h":0.0000007254,"l":0.0000007135,"c":0.000000725,"v":0.0,"t":1732863600}
+{"o":0.000000725,"h":0.0000007251,"l":0.0000007176,"c":0.0000007211,"v":0.0,"t":1732867200}
+{"o":0.0000007211,"h":0.0000007219,"l":0.0000007154,"c":0.0000007168,"v":0.0,"t":1732870800}
+{"o":0.0000007168,"h":0.0000007173,"l":0.0000007116,"c":0.0000007127,"v":0.0,"t":1732874400}
+{"o":0.0000007127,"h":0.0000007136,"l":0.0000007019,"c":0.0000007027,"v":0.0,"t":1732878000}
+{"o":0.0000007027,"h":0.0000007116,"l":0.0000006962,"c":0.0000007089,"v":0.0,"t":1732881600}
+{"o":0.0000007089,"h":0.0000007167,"l":0.0000007054,"c":0.0000007137,"v":69368.1563,"t":1732885200}
+{"o":0.0000007137,"h":0.0000007182,"l":0.0000007089,"c":0.0000007091,"v":0.0,"t":1732888800}
+{"o":0.0000007091,"h":0.000000716,"l":0.0000007043,"c":0.0000007128,"v":0.0,"t":1732892400}
+{"o":0.0000007128,"h":0.0000007178,"l":0.0000007072,"c":0.0000007176,"v":0.0,"t":1732896000}
+{"o":0.0000007176,"h":0.0000007233,"l":0.0000007161,"c":0.0000007229,"v":0.0,"t":1732899600}
+{"o":0.0000007229,"h":0.0000007238,"l":0.0000007163,"c":0.0000007177,"v":0.0,"t":1732903200}
+{"o":0.0000007177,"h":0.0000007246,"l":0.0000007175,"c":0.0000007202,"v":0.0,"t":1732906800}
+{"o":0.0000007202,"h":0.0000007223,"l":0.0000007124,"c":0.0000007162,"v":0.0,"t":1732910400}
+{"o":0.0000007162,"h":0.0000007198,"l":0.0000007109,"c":0.0000007109,"v":0.0,"t":1732914000}
+{"o":0.0000007109,"h":0.0000007139,"l":0.0000007066,"c":0.0000007122,"v":0.0,"t":1732917600}
+{"o":0.0000007122,"h":0.0000007146,"l":0.0000007098,"c":0.000000714,"v":0.0,"t":1732921200}
+{"o":0.000000714,"h":0.0000007234,"l":0.000000714,"c":0.0000007222,"v":0.0,"t":1732924800}
+{"o":0.0000007222,"h":0.0000007271,"l":0.0000007187,"c":0.0000007233,"v":0.0,"t":1732928400}
+{"o":0.0000007233,"h":0.0000007241,"l":0.0000007177,"c":0.0000007183,"v":0.0,"t":1732932000}
+{"o":0.0000007183,"h":0.0000007283,"l":0.0000007144,"c":0.0000007193,"v":1057781.0860580001,"t":1732935600}
+{"o":0.0000007193,"h":0.0000007278,"l":0.0000007182,"c":0.0000007244,"v":66315.958742,"t":1732939200}
+{"o":0.0000007244,"h":0.0000007302,"l":0.0000007197,"c":0.0000007204,"v":0.0,"t":1732942800}
+{"o":0.0000007204,"h":0.000000725,"l":0.000000716,"c":0.0000007231,"v":0.0,"t":1732946400}
+{"o":0.0000007231,"h":0.000000725,"l":0.0000007131,"c":0.0000007189,"v":0.0,"t":1732950000}
+{"o":0.0000007189,"h":0.0000007306,"l":0.0000007154,"c":0.0000007282,"v":238308.190405,"t":1732953600}
+{"o":0.0000007282,"h":0.0000007312,"l":0.0000007192,"c":0.0000007226,"v":540443.4085669999,"t":1732957200}
+{"o":0.0000007226,"h":0.0000007333,"l":0.0000007207,"c":0.0000007327,"v":0.0,"t":1732960800}
+{"o":0.0000007327,"h":0.0000007337,"l":0.000000725,"c":0.0000007298,"v":0.0,"t":1732964400}
+{"o":0.0000007298,"h":0.0000007304,"l":0.0000007243,"c":0.0000007265,"v":0.0,"t":1732968000}
+{"o":0.0000007265,"h":0.0000007327,"l":0.0000007247,"c":0.0000007322,"v":0.0,"t":1732971600}
+{"o":0.0000007322,"h":0.0000007373,"l":0.0000007289,"c":0.0000007366,"v":0.0,"t":1732975200}
+{"o":0.0000007366,"h":0.0000007399,"l":0.0000007332,"c":0.0000007343,"v":0.0,"t":1732978800}
+{"o":0.0000007343,"h":0.0000007368,"l":0.0000007321,"c":0.0000007335,"v":0.0,"t":1732982400}
+{"o":0.0000007335,"h":0.0000007376,"l":0.0000007218,"c":0.000000723,"v":71167.678062,"t":1732986000}
+{"o":0.000000723,"h":0.0000007297,"l":0.0000007211,"c":0.0000007225,"v":98828.180878,"t":1732989600}
+{"o":0.0000007225,"h":0.0000007278,"l":0.0000007181,"c":0.0000007217,"v":0.0,"t":1732993200}
+{"o":0.0000007217,"h":0.0000007228,"l":0.0000007167,"c":0.0000007189,"v":0.0,"t":1732996800}
+{"o":0.0000007189,"h":0.0000007286,"l":0.0000007181,"c":0.0000007264,"v":82724.326976,"t":1733000400}
+{"o":0.0000007264,"h":0.0000007351,"l":0.0000007181,"c":0.000000725,"v":382024.179676,"t":1733004000}
+{"o":0.000000725,"h":0.0000007283,"l":0.0000007202,"c":0.0000007275,"v":0.0,"t":1733007600}
+{"o":0.0000007275,"h":0.0000007497,"l":0.0000007205,"c":0.0000007437,"v":2180962.9880439998,"t":1733011200}
+{"o":0.0000007437,"h":0.00000075,"l":0.0000007373,"c":0.0000007462,"v":1500.0,"t":1733014800}
+{"o":0.0000007462,"h":0.0000007553,"l":0.0000007365,"c":0.0000007538,"v":0.0,"t":1733018400}
+{"o":0.0000007538,"h":0.000000754,"l":0.0000007359,"c":0.0000007385,"v":500000.0,"t":1733022000}
+{"o":0.0000007385,"h":0.0000007425,"l":0.0000007345,"c":0.0000007352,"v":0.0,"t":1733025600}
+{"o":0.0000007352,"h":0.0000007398,"l":0.0000007351,"c":0.0000007394,"v":0.0,"t":1733029200}
+{"o":0.0000007394,"h":0.0000007403,"l":0.0000007358,"c":0.0000007386,"v":0.0,"t":1733032800}
+{"o":0.0000007386,"h":0.0000007428,"l":0.0000007359,"c":0.0000007389,"v":0.0,"t":1733036400}
+{"o":0.0000007389,"h":0.0000007394,"l":0.000000728,"c":0.0000007296,"v":0.0,"t":1733040000}
+{"o":0.0000007296,"h":0.0000007343,"l":0.0000007291,"c":0.0000007325,"v":0.0,"t":1733043600}
+{"o":0.0000007325,"h":0.0000007424,"l":0.0000007322,"c":0.0000007369,"v":0.0,"t":1733047200}
+{"o":0.0000007369,"h":0.000000737,"l":0.0000007333,"c":0.0000007338,"v":0.0,"t":1733050800}
+{"o":0.0000007338,"h":0.0000007355,"l":0.000000733,"c":0.0000007342,"v":0.0,"t":1733054400}
+{"o":0.0000007342,"h":0.0000007367,"l":0.0000007296,"c":0.0000007315,"v":0.0,"t":1733058000}
+{"o":0.0000007315,"h":0.0000007431,"l":0.0000007288,"c":0.0000007354,"v":761685.5905500001,"t":1733061600}
+{"o":0.0000007354,"h":0.0000007478,"l":0.0000007317,"c":0.0000007392,"v":86004.140014,"t":1733065200}
+{"o":0.0000007392,"h":0.0000007733,"l":0.0000007333,"c":0.0000007702,"v":3366951.783905,"t":1733068800}
+{"o":0.0000007702,"h":0.0000008938,"l":0.000000766,"c":0.000000891,"v":13288350.3000639994,"t":1733072400}
+{"o":0.000000891,"h":0.0000011038,"l":0.0000008865,"c":0.0000010514,"v":22639097.1822110005,"t":1733076000}
+{"o":0.0000010514,"h":0.000001059,"l":0.0000008211,"c":0.0000008395,"v":21107184.704311002,"t":1733079600}
+{"o":0.0000008395,"h":0.0000008511,"l":0.0000008369,"c":0.0000008401,"v":150517.111142,"t":1733083200}
+{"o":0.0000008401,"h":0.000000844,"l":0.0000008335,"c":0.0000008367,"v":77085.93078,"t":1733086800}
+{"o":0.0000008367,"h":0.0000008424,"l":0.0000008292,"c":0.0000008357,"v":380000.0,"t":1733090400}
+{"o":0.0000008357,"h":0.0000008465,"l":0.0000008285,"c":0.0000008455,"v":59911.384766,"t":1733094000}
+{"o":0.0000008455,"h":0.0000008571,"l":0.0000008445,"c":0.0000008518,"v":0.0,"t":1733097600}
+{"o":0.0000008518,"h":0.0000008534,"l":0.0000008347,"c":0.000000836,"v":145854.55085,"t":1733101200}
+{"o":0.000000836,"h":0.0000008553,"l":0.0000008342,"c":0.000000849,"v":0.0,"t":1733104800}
+{"o":0.000000849,"h":0.0000008729,"l":0.0000008467,"c":0.00000087,"v":0.0,"t":1733108400}
+{"o":0.00000087,"h":0.0000008826,"l":0.0000008268,"c":0.0000008417,"v":361032.50643,"t":1733112000}
+{"o":0.0000008417,"h":0.0000008497,"l":0.0000007762,"c":0.000000786,"v":5597395.5961280009,"t":1733115600}
+{"o":0.000000786,"h":0.0000007961,"l":0.0000007794,"c":0.0000007829,"v":84013.879276,"t":1733119200}
+{"o":0.0000007829,"h":0.0000007969,"l":0.0000007773,"c":0.0000007834,"v":316317.166504,"t":1733122800}
+{"o":0.0000007834,"h":0.0000008066,"l":0.000000783,"c":0.0000007937,"v":0.0,"t":1733126400}
+{"o":0.0000007937,"h":0.0000008005,"l":0.0000007763,"c":0.0000007765,"v":322263.700024,"t":1733130000}
+{"o":0.0000007765,"h":0.0000007965,"l":0.0000007763,"c":0.0000007914,"v":0.0,"t":1733133600}
+{"o":0.0000007914,"h":0.0000007985,"l":0.0000007854,"c":0.0000007893,"v":132397.327326,"t":1733137200}
+{"o":0.0000007893,"h":0.0000008048,"l":0.0000007849,"c":0.0000007991,"v":162060.758326,"t":1733140800}
+{"o":0.0000007991,"h":0.0000008093,"l":0.0000007847,"c":0.0000007908,"v":100000.0,"t":1733144400}
+{"o":0.0000007908,"h":0.0000007986,"l":0.0000007827,"c":0.000000791,"v":48119.662665,"t":1733148000}
+{"o":0.000000791,"h":0.0000008112,"l":0.0000007718,"c":0.0000007854,"v":724261.1773820001,"t":1733151600}
+{"o":0.0000007854,"h":0.0000008137,"l":0.0000007721,"c":0.0000007852,"v":278387.4441,"t":1733155200}
+{"o":0.0000007852,"h":0.0000008148,"l":0.000000782,"c":0.0000008059,"v":0.0,"t":1733158800}
+{"o":0.0000008059,"h":0.0000008122,"l":0.0000007884,"c":0.0000007946,"v":231900.253166,"t":1733162400}
+{"o":0.0000007946,"h":0.00000083,"l":0.0000007867,"c":0.0000008061,"v":4816448.6745210001,"t":1733166000}
+{"o":0.0000008061,"h":0.0000008168,"l":0.0000007918,"c":0.0000008107,"v":1766355.651697,"t":1733169600}
+{"o":0.0000008107,"h":0.0000008277,"l":0.0000008014,"c":0.0000008185,"v":1285265.7787290001,"t":1733173200}
+{"o":0.0000008185,"h":0.0000008281,"l":0.0000008074,"c":0.0000008177,"v":492782.874836,"t":1733176800}
+{"o":0.0000008177,"h":0.0000008424,"l":0.0000008116,"c":0.0000008355,"v":3368713.9029479995,"t":1733180400}
+{"o":0.0000008355,"h":0.0000008404,"l":0.0000008264,"c":0.0000008336,"v":276536.224156,"t":1733184000}
+{"o":0.0000008336,"h":0.0000008405,"l":0.0000008164,"c":0.000000828,"v":1290380.1177699999,"t":1733187600}
+{"o":0.000000828,"h":0.0000008562,"l":0.0000008031,"c":0.0000008233,"v":1113789.6535480004,"t":1733191200}
+{"o":0.0000008233,"h":0.0000008713,"l":0.0000008177,"c":0.0000008387,"v":7691151.8552809991,"t":1733194800}
+{"o":0.0000008387,"h":0.0000008523,"l":0.0000008294,"c":0.000000844,"v":1449338.519114,"t":1733198400}
+{"o":0.000000844,"h":0.0000008567,"l":0.0000008437,"c":0.0000008471,"v":327131.201108,"t":1733202000}
+{"o":0.0000008471,"h":0.0000009278,"l":0.0000008366,"c":0.0000009251,"v":6724956.8313880023,"t":1733205600}
+{"o":0.0000009251,"h":0.0000009353,"l":0.0000008438,"c":0.0000008521,"v":5723095.6179200001,"t":1733209200}
+{"o":0.0000008521,"h":0.0000009151,"l":0.000000843,"c":0.0000008929,"v":14231414.3907610048,"t":1733212800}
+{"o":0.0000008929,"h":0.0000009102,"l":0.0000008858,"c":0.0000009074,"v":1977162.9091750002,"t":1733216400}
+{"o":0.0000009074,"h":0.0000009198,"l":0.0000009028,"c":0.0000009166,"v":182113.77562,"t":1733220000}
+{"o":0.0000009166,"h":0.0000009922,"l":0.0000009042,"c":0.0000009809,"v":6230149.6896590004,"t":1733223600}
+{"o":0.0000009809,"h":0.000000996,"l":0.0000009746,"c":0.0000009807,"v":431154.677939,"t":1733227200}
+{"o":0.0000009807,"h":0.0000010185,"l":0.0000009679,"c":0.0000009955,"v":188967.31943,"t":1733230800}
+{"o":0.0000009955,"h":0.0000010249,"l":0.000000948,"c":0.0000009786,"v":276748.700053,"t":1733234400}
+{"o":0.0000009786,"h":0.000000996,"l":0.0000009698,"c":0.0000009828,"v":0.0,"t":1733238000}
+{"o":0.0000009828,"h":0.0000009923,"l":0.0000009739,"c":0.0000009855,"v":390215.646744,"t":1733241600}
+{"o":0.0000009855,"h":0.0000010013,"l":0.0000009666,"c":0.0000009777,"v":515312.2883809999,"t":1733245200}
+{"o":0.0000009777,"h":0.0000010451,"l":0.000000965,"c":0.0000010255,"v":3775751.3577720001,"t":1733248800}
+{"o":0.0000010255,"h":0.0000010511,"l":0.0000010147,"c":0.0000010347,"v":1374669.0156800002,"t":1733252400}
+{"o":0.0000010347,"h":0.0000010421,"l":0.0000010255,"c":0.0000010377,"v":44822.364418,"t":1733256000}
+{"o":0.0000010377,"h":0.0000011489,"l":0.00000099,"c":0.0000010915,"v":5697772.3418980017,"t":1733259600}
+{"o":0.0000010915,"h":0.0000011077,"l":0.0000010698,"c":0.0000010839,"v":215254.770886,"t":1733263200}
+{"o":0.0000010839,"h":0.0000011122,"l":0.0000010823,"c":0.0000011096,"v":856869.278514,"t":1733266800}
+{"o":0.0000011096,"h":0.0000011141,"l":0.0000010763,"c":0.0000010879,"v":941995.3891380003,"t":1733270400}
+{"o":0.0000010879,"h":0.0000013703,"l":0.0000010717,"c":0.0000013504,"v":17745336.6797779985,"t":1733274000}
+{"o":0.0000013504,"h":0.0000014666,"l":0.0000013247,"c":0.0000014437,"v":4483730.3966809986,"t":1733277600}
+{"o":0.0000014437,"h":0.0000020697,"l":0.000001425,"c":0.0000020525,"v":25382494.6043509953,"t":1733281200}
+{"o":0.0000020525,"h":0.0000026962,"l":0.0000020073,"c":0.0000026774,"v":19189419.9041460082,"t":1733284800}
+{"o":0.0000026774,"h":0.0000031144,"l":0.0000026426,"c":0.0000031028,"v":10391982.4710050002,"t":1733288400}
+{"o":0.0000031028,"h":0.0000031298,"l":0.000002986,"c":0.000003009,"v":2397980.4954990009,"t":1733292000}
+{"o":0.000003009,"h":0.0000030565,"l":0.0000029933,"c":0.0000030244,"v":914733.9390510001,"t":1733295600}
+{"o":0.0000030244,"h":0.0000030471,"l":0.0000027995,"c":0.000002819,"v":3422484.873862999,"t":1733299200}
+{"o":0.000002819,"h":0.0000028224,"l":0.0000027883,"c":0.0000028136,"v":96458.619731,"t":1733302800}
+{"o":0.0000028136,"h":0.0000028314,"l":0.0000027876,"c":0.0000028152,"v":39888.608516,"t":1733306400}
+{"o":0.0000028152,"h":0.0000028355,"l":0.0000027269,"c":0.0000027462,"v":1168702.5087380002,"t":1733310000}
+{"o":0.0000027462,"h":0.0000028085,"l":0.0000027125,"c":0.0000027524,"v":446998.946004,"t":1733313600}
+{"o":0.0000027524,"h":0.0000027977,"l":0.0000027147,"c":0.0000027418,"v":630442.3985840001,"t":1733317200}
+{"o":0.0000027418,"h":0.0000027737,"l":0.0000027087,"c":0.0000027266,"v":328270.26835,"t":1733320800}
+{"o":0.0000027266,"h":0.0000028026,"l":0.0000026915,"c":0.000002745,"v":777062.34814,"t":1733324400}
+{"o":0.000002745,"h":0.0000028658,"l":0.0000026458,"c":0.00000277,"v":813778.6059060001,"t":1733328000}
+{"o":0.00000277,"h":0.0000027994,"l":0.0000024431,"c":0.0000024967,"v":6424445.4976849994,"t":1733331600}
+{"o":0.0000024967,"h":0.0000025144,"l":0.0000020332,"c":0.0000020473,"v":10154016.6998249982,"t":1733335200}
+{"o":0.0000020473,"h":0.0000020747,"l":0.0000015042,"c":0.0000015057,"v":17879788.6581959985,"t":1733338800}
+{"o":0.0000015057,"h":0.0000015307,"l":0.0000014822,"c":0.0000015139,"v":218643.880949,"t":1733342400}
+{"o":0.0000015139,"h":0.0000015865,"l":0.0000015031,"c":0.0000015494,"v":2738950.0307889995,"t":1733346000}
+{"o":0.0000015494,"h":0.0000015542,"l":0.0000014041,"c":0.0000014202,"v":5496219.3656459972,"t":1733349600}
+{"o":0.0000014202,"h":0.0000014591,"l":0.0000014148,"c":0.0000014373,"v":587086.0114089999,"t":1733353200}
+{"o":0.0000014373,"h":0.0000015362,"l":0.0000014342,"c":0.0000015272,"v":4255795.5530519998,"t":1733356800}
+{"o":0.0000015272,"h":0.0000015507,"l":0.0000015028,"c":0.0000015255,"v":357747.525651,"t":1733360400}
+{"o":0.0000015255,"h":0.0000016578,"l":0.0000014653,"c":0.0000015993,"v":3581966.0715339999,"t":1733364000}
+{"o":0.0000015993,"h":0.0000016196,"l":0.0000015409,"c":0.000001603,"v":2169487.1853220002,"t":1733367600}
+{"o":0.000001603,"h":0.0000017378,"l":0.0000015676,"c":0.0000017,"v":4599558.9037000006,"t":1733371200}
+{"o":0.0000017,"h":0.0000018221,"l":0.0000016829,"c":0.0000017849,"v":4468879.8254620004,"t":1733374800}
+{"o":0.0000017849,"h":0.0000018358,"l":0.0000017635,"c":0.0000018109,"v":997960.185026,"t":1733378400}
+{"o":0.0000018109,"h":0.0000018131,"l":0.0000017149,"c":0.000001723,"v":2507939.5293970001,"t":1733382000}
+{"o":0.000001723,"h":0.0000017715,"l":0.0000016943,"c":0.0000017022,"v":4175007.5486060008,"t":1733385600}
+{"o":0.0000017022,"h":0.0000017093,"l":0.0000016708,"c":0.0000016713,"v":478937.399414,"t":1733389200}
+{"o":0.0000016713,"h":0.0000017021,"l":0.0000016542,"c":0.000001685,"v":239316.376997,"t":1733392800}
+{"o":0.000001685,"h":0.0000017118,"l":0.0000016475,"c":0.000001675,"v":651070.2037750001,"t":1733396400}
+{"o":0.000001675,"h":0.0000016805,"l":0.0000016508,"c":0.0000016781,"v":0.0,"t":1733400000}
+{"o":0.0000016781,"h":0.0000016987,"l":0.0000015903,"c":0.0000016068,"v":2664179.2267760001,"t":1733403600}
+{"o":0.0000016068,"h":0.0000016309,"l":0.0000015992,"c":0.0000016121,"v":416623.035124,"t":1733407200}
+{"o":0.0000016121,"h":0.0000016718,"l":0.000001604,"c":0.0000016517,"v":1401262.9715470001,"t":1733410800}
+{"o":0.0000016517,"h":0.0000016623,"l":0.0000014937,"c":0.0000015208,"v":10786370.9299639985,"t":1733414400}
+{"o":0.0000015208,"h":0.0000015421,"l":0.0000015088,"c":0.0000015333,"v":978742.0661930001,"t":1733418000}
+{"o":0.0000015333,"h":0.0000015608,"l":0.000001522,"c":0.0000015467,"v":98742.024358,"t":1733421600}
+{"o":0.0000015467,"h":0.0000015768,"l":0.0000015318,"c":0.0000015705,"v":46628.91036,"t":1733425200}
+{"o":0.0000015705,"h":0.0000015958,"l":0.000001512,"c":0.0000015299,"v":204738.750211,"t":1733428800}
+{"o":0.0000015299,"h":0.0000015358,"l":0.0000015213,"c":0.000001524,"v":0.0,"t":1733432400}
+{"o":0.000001524,"h":0.0000015803,"l":0.0000015143,"c":0.0000015143,"v":0.0,"t":1733436000}
+{"o":0.0000015143,"h":0.0000015836,"l":0.0000014728,"c":0.0000015611,"v":644238.638509,"t":1733439600}
+{"o":0.0000015611,"h":0.000001571,"l":0.000001518,"c":0.0000015185,"v":0.0,"t":1733443200}
+{"o":0.0000015185,"h":0.0000015836,"l":0.0000014878,"c":0.0000015557,"v":51836.984407,"t":1733446800}
+{"o":0.0000015557,"h":0.0000015727,"l":0.0000015538,"c":0.0000015626,"v":0.0,"t":1733450400}
+{"o":0.0000015626,"h":0.0000015904,"l":0.0000015218,"c":0.0000015328,"v":210785.227264,"t":1733454000}
+{"o":0.0000015328,"h":0.0000015544,"l":0.0000015164,"c":0.0000015291,"v":335738.101756,"t":1733457600}
+{"o":0.0000015291,"h":0.0000015496,"l":0.0000015236,"c":0.0000015473,"v":45435.975896,"t":1733461200}
+{"o":0.0000015473,"h":0.0000015534,"l":0.0000015408,"c":0.0000015461,"v":0.0,"t":1733464800}
+{"o":0.0000015461,"h":0.0000015521,"l":0.0000015213,"c":0.0000015283,"v":256636.528891,"t":1733468400}
+{"o":0.0000015283,"h":0.0000015379,"l":0.0000014977,"c":0.0000015145,"v":1240952.0325330002,"t":1733472000}
+{"o":0.0000015145,"h":0.0000015318,"l":0.0000015136,"c":0.0000015288,"v":0.0,"t":1733475600}
+{"o":0.0000015288,"h":0.0000015387,"l":0.0000015049,"c":0.0000015245,"v":1173408.1397289999,"t":1733479200}
+{"o":0.0000015245,"h":0.0000015391,"l":0.000001519,"c":0.000001535,"v":104849.76779,"t":1733482800}
+{"o":0.000001535,"h":0.0000015562,"l":0.0000015259,"c":0.0000015534,"v":67531.813082,"t":1733486400}
+{"o":0.0000015534,"h":0.0000015558,"l":0.0000015265,"c":0.0000015314,"v":0.0,"t":1733490000}
+{"o":0.0000015314,"h":0.0000015385,"l":0.0000015092,"c":0.0000015095,"v":0.0,"t":1733493600}
+{"o":0.0000015095,"h":0.0000015499,"l":0.0000014973,"c":0.0000015343,"v":23747.424361,"t":1733497200}
+{"o":0.0000015343,"h":0.0000015466,"l":0.000001528,"c":0.0000015331,"v":40071.079238,"t":1733500800}
+{"o":0.0000015331,"h":0.0000016322,"l":0.0000015225,"c":0.0000016249,"v":4398967.1916150004,"t":1733504400}
+{"o":0.0000016249,"h":0.000001629,"l":0.0000016055,"c":0.0000016195,"v":10000.0,"t":1733508000}
+{"o":0.0000016195,"h":0.0000016423,"l":0.0000016118,"c":0.0000016189,"v":277531.963672,"t":1733511600}
+{"o":0.0000016189,"h":0.0000016332,"l":0.0000016098,"c":0.0000016267,"v":30935.840874,"t":1733515200}
+{"o":0.0000016267,"h":0.0000016319,"l":0.0000016197,"c":0.0000016312,"v":0.0,"t":1733518800}
+{"o":0.0000016312,"h":0.0000017115,"l":0.0000015908,"c":0.0000016679,"v":7684824.0655489992,"t":1733522400}
+{"o":0.0000016679,"h":0.0000016824,"l":0.0000016501,"c":0.0000016628,"v":535014.216675,"t":1733526000}
+{"o":0.0000016628,"h":0.0000016731,"l":0.0000016427,"c":0.00000165,"v":341524.381733,"t":1733529600}
+{"o":0.00000165,"h":0.0000016756,"l":0.0000016451,"c":0.0000016664,"v":87527.675628,"t":1733533200}
+{"o":0.0000016664,"h":0.0000016764,"l":0.0000016478,"c":0.0000016537,"v":175305.614072,"t":1733536800}
+{"o":0.0000016537,"h":0.0000016719,"l":0.0000016512,"c":0.0000016597,"v":0.0,"t":1733540400}
+{"o":0.0000016597,"h":0.0000016711,"l":0.0000016553,"c":0.0000016619,"v":72290.751164,"t":1733544000}
+{"o":0.0000016619,"h":0.0000016774,"l":0.0000016565,"c":0.0000016724,"v":348246.388803,"t":1733547600}
+{"o":0.0000016724,"h":0.000001679,"l":0.000001657,"c":0.0000016644,"v":195255.620552,"t":1733551200}
+{"o":0.0000016644,"h":0.0000016697,"l":0.0000016593,"c":0.0000016638,"v":60189.961568,"t":1733554800}
+{"o":0.0000016638,"h":0.0000016725,"l":0.0000016615,"c":0.0000016654,"v":29907.882692,"t":1733558400}
+{"o":0.0000016654,"h":0.0000017013,"l":0.0000016464,"c":0.000001675,"v":607674.6817619998,"t":1733562000}
+{"o":0.000001675,"h":0.0000016891,"l":0.0000016707,"c":0.0000016782,"v":188942.558628,"t":1733565600}
+{"o":0.0000016782,"h":0.0000017192,"l":0.000001672,"c":0.0000017175,"v":1253555.269444,"t":1733569200}
+{"o":0.0000017175,"h":0.0000017233,"l":0.0000017041,"c":0.0000017113,"v":78221.382729,"t":1733572800}
+{"o":0.0000017113,"h":0.0000017166,"l":0.0000017013,"c":0.0000017029,"v":0.0,"t":1733576400}
+{"o":0.0000017029,"h":0.0000018514,"l":0.0000016784,"c":0.0000018087,"v":3872798.3076470005,"t":1733580000}
+{"o":0.0000018087,"h":0.000001831,"l":0.0000017927,"c":0.0000018105,"v":8433.314454,"t":1733583600}
+{"o":0.0000018105,"h":0.0000018337,"l":0.0000018,"c":0.0000018102,"v":305910.915602,"t":1733587200}
+{"o":0.0000018102,"h":0.0000018332,"l":0.0000017951,"c":0.0000018039,"v":375811.863092,"t":1733590800}
+{"o":0.0000018039,"h":0.0000018314,"l":0.0000017916,"c":0.0000018184,"v":72627.791686,"t":1733594400}
+{"o":0.0000018184,"h":0.0000018307,"l":0.0000018138,"c":0.000001821,"v":98972.138819,"t":1733598000}
+{"o":0.000001821,"h":0.0000018296,"l":0.0000017987,"c":0.0000018126,"v":1003.59751,"t":1733601600}
+{"o":0.0000018126,"h":0.0000018548,"l":0.0000017984,"c":0.0000018365,"v":1666054.6795310001,"t":1733605200}
+{"o":0.0000018365,"h":0.0000018643,"l":0.0000017911,"c":0.0000018278,"v":544674.94374,"t":1733608800}
+{"o":0.0000018278,"h":0.0000018434,"l":0.0000018165,"c":0.0000018417,"v":150863.607767,"t":1733612400}
+{"o":0.0000018417,"h":0.0000018548,"l":0.0000018315,"c":0.0000018345,"v":0.0,"t":1733616000}
+{"o":0.0000018345,"h":0.0000018405,"l":0.0000018081,"c":0.0000018214,"v":405136.1807400001,"t":1733619600}
+{"o":0.0000018214,"h":0.0000018354,"l":0.000001804,"c":0.0000018204,"v":12314.218619,"t":1733623200}
+{"o":0.0000018204,"h":0.0000018347,"l":0.0000018149,"c":0.0000018241,"v":0.0,"t":1733626800}
+{"o":0.0000018241,"h":0.0000018578,"l":0.0000018212,"c":0.0000018546,"v":900533.618991,"t":1733630400}
+{"o":0.0000018546,"h":0.000001874,"l":0.0000018297,"c":0.0000018508,"v":295559.469802,"t":1733634000}
+{"o":0.0000018508,"h":0.0000018563,"l":0.0000018317,"c":0.0000018394,"v":69511.863501,"t":1733637600}
+{"o":0.0000018394,"h":0.0000018642,"l":0.0000018331,"c":0.0000018628,"v":245339.486689,"t":1733641200}
+{"o":0.0000018628,"h":0.0000018842,"l":0.0000018383,"c":0.0000018605,"v":114064.23524,"t":1733644800}
+{"o":0.0000018605,"h":0.0000018742,"l":0.0000018298,"c":0.0000018467,"v":172519.728447,"t":1733648400}
+{"o":0.0000018467,"h":0.0000018469,"l":0.0000018267,"c":0.0000018361,"v":0.0,"t":1733652000}
+{"o":0.0000018361,"h":0.0000018561,"l":0.0000018264,"c":0.0000018463,"v":24100.0,"t":1733655600}
+{"o":0.0000018463,"h":0.0000018563,"l":0.000001835,"c":0.0000018395,"v":30117.145831,"t":1733659200}
+{"o":0.0000018395,"h":0.0000018473,"l":0.000001827,"c":0.0000018319,"v":43665.718674,"t":1733662800}
+{"o":0.0000018319,"h":0.0000018584,"l":0.0000018307,"c":0.0000018574,"v":31171.813182,"t":1733666400}
+{"o":0.0000018574,"h":0.0000018684,"l":0.0000018438,"c":0.0000018455,"v":0.0,"t":1733670000}
+{"o":0.0000018455,"h":0.0000018693,"l":0.0000018145,"c":0.0000018284,"v":561053.20284,"t":1733673600}
+{"o":0.0000018284,"h":0.0000018352,"l":0.0000018133,"c":0.0000018137,"v":300000.0,"t":1733677200}
+{"o":0.0000018137,"h":0.0000018351,"l":0.0000018015,"c":0.0000018141,"v":238274.821368,"t":1733680800}
+{"o":0.0000018141,"h":0.0000018226,"l":0.0000018016,"c":0.0000018036,"v":100000.0,"t":1733684400}
+{"o":0.0000018036,"h":0.000001868,"l":0.0000018015,"c":0.0000018511,"v":1925606.1891179997,"t":1733688000}
+{"o":0.0000018511,"h":0.0000018599,"l":0.0000018354,"c":0.0000018498,"v":339187.213778,"t":1733691600}
+{"o":0.0000018498,"h":0.0000018525,"l":0.0000018352,"c":0.0000018355,"v":100000.0,"t":1733695200}
+{"o":0.0000018355,"h":0.0000018423,"l":0.0000018274,"c":0.0000018334,"v":100000.0,"t":1733698800}
+{"o":0.0000018334,"h":0.0000018693,"l":0.0000018205,"c":0.0000018488,"v":200000.0,"t":1733702400}
+{"o":0.0000018488,"h":0.0000018664,"l":0.0000018151,"c":0.0000018619,"v":1568281.8439640002,"t":1733706000}
+{"o":0.0000018619,"h":0.000001882,"l":0.0000018239,"c":0.0000018376,"v":200422.840794,"t":1733709600}
+{"o":0.0000018376,"h":0.0000018525,"l":0.0000018303,"c":0.0000018383,"v":0.0,"t":1733713200}
+{"o":0.0000018383,"h":0.0000018474,"l":0.000001832,"c":0.0000018329,"v":0.0,"t":1733716800}
+{"o":0.0000018329,"h":0.0000018523,"l":0.0000018303,"c":0.0000018433,"v":163059.840862,"t":1733720400}
+{"o":0.0000018433,"h":0.0000018624,"l":0.0000018164,"c":0.0000018334,"v":303912.101835,"t":1733724000}
+{"o":0.0000018334,"h":0.0000018511,"l":0.0000018189,"c":0.0000018251,"v":0.0,"t":1733727600}
+{"o":0.0000018251,"h":0.0000018678,"l":0.0000018232,"c":0.0000018655,"v":0.0,"t":1733731200}
+{"o":0.0000018655,"h":0.0000018805,"l":0.0000017981,"c":0.0000018127,"v":200000.0,"t":1733734800}
+{"o":0.0000018127,"h":0.0000018393,"l":0.0000018018,"c":0.000001825,"v":48061.185566,"t":1733738400}
+{"o":0.000001825,"h":0.0000018507,"l":0.0000017911,"c":0.0000018074,"v":300000.0,"t":1733742000}
+{"o":0.0000018074,"h":0.0000018299,"l":0.0000017935,"c":0.0000018041,"v":204179.970076,"t":1733745600}
+{"o":0.0000018041,"h":0.0000018207,"l":0.0000017873,"c":0.000001802,"v":200000.0,"t":1733749200}
+{"o":0.000001802,"h":0.0000018085,"l":0.0000017729,"c":0.0000017854,"v":200000.0,"t":1733752800}
+{"o":0.0000017854,"h":0.0000018508,"l":0.0000017514,"c":0.0000018111,"v":92405.92597,"t":1733756400}
+{"o":0.0000018111,"h":0.0000018254,"l":0.000001792,"c":0.0000018061,"v":36618.357636,"t":1733760000}
+{"o":0.0000018061,"h":0.000001818,"l":0.0000017975,"c":0.0000018177,"v":0.0,"t":1733763600}
+{"o":0.0000018177,"h":0.000001818,"l":0.000001789,"c":0.0000017976,"v":148478.66198,"t":1733767200}
+{"o":0.0000017976,"h":0.0000018245,"l":0.0000017969,"c":0.0000018202,"v":11001.343563,"t":1733770800}
+{"o":0.0000018202,"h":0.0000018487,"l":0.0000017906,"c":0.0000018288,"v":5360.389059,"t":1733774400}
+{"o":0.0000018288,"h":0.0000019593,"l":0.0000017776,"c":0.0000017993,"v":46787.548646,"t":1733778000}
+{"o":0.0000017993,"h":0.0000019069,"l":0.0000017704,"c":0.0000017954,"v":479497.626884,"t":1733781600}
+{"o":0.0000017954,"h":0.0000018278,"l":0.0000017766,"c":0.000001822,"v":58843.720798,"t":1733785200}
+{"o":0.000001822,"h":0.0000018485,"l":0.0000017807,"c":0.0000018072,"v":25397.959866,"t":1733788800}
+{"o":0.0000018072,"h":0.0000018352,"l":0.0000017937,"c":0.0000018093,"v":70427.477174,"t":1733792400}
+{"o":0.0000018093,"h":0.0000018648,"l":0.0000017444,"c":0.0000017944,"v":902249.8508469999,"t":1733796000}
+{"o":0.0000017944,"h":0.0000018536,"l":0.0000017698,"c":0.0000017701,"v":0.0,"t":1733799600}
+{"o":0.0000017701,"h":0.0000018003,"l":0.0000017649,"c":0.0000017674,"v":0.0,"t":1733803200}
+{"o":0.0000017674,"h":0.0000017914,"l":0.0000017567,"c":0.0000017762,"v":110978.367057,"t":1733806800}
+{"o":0.0000017762,"h":0.0000018006,"l":0.0000017565,"c":0.0000017787,"v":28245.103664,"t":1733810400}
+{"o":0.0000017787,"h":0.000001798,"l":0.0000017784,"c":0.0000017853,"v":0.0,"t":1733814000}
+{"o":0.0000017853,"h":0.0000018007,"l":0.0000017813,"c":0.0000017866,"v":0.0,"t":1733817600}
+{"o":0.0000017866,"h":0.0000017963,"l":0.0000017745,"c":0.0000017879,"v":0.0,"t":1733821200}
+{"o":0.0000017879,"h":0.0000017946,"l":0.0000017764,"c":0.0000017861,"v":0.0,"t":1733824800}
+{"o":0.0000017861,"h":0.0000018037,"l":0.000001785,"c":0.0000017943,"v":0.0,"t":1733828400}
+{"o":0.0000017943,"h":0.0000018448,"l":0.0000017902,"c":0.0000018357,"v":0.0,"t":1733832000}
+{"o":0.0000018357,"h":0.0000018377,"l":0.0000018018,"c":0.0000018091,"v":0.0,"t":1733835600}
+{"o":0.0000018091,"h":0.0000018266,"l":0.0000017655,"c":0.0000017852,"v":51667.564952,"t":1733839200}
+{"o":0.0000017852,"h":0.0000018763,"l":0.0000017414,"c":0.0000018387,"v":121433.334394,"t":1733842800}
+{"o":0.0000018387,"h":0.000001861,"l":0.0000017714,"c":0.0000017811,"v":10000.0,"t":1733846400}
+{"o":0.0000017811,"h":0.0000018452,"l":0.00000177,"c":0.0000018343,"v":26188.569668,"t":1733850000}
+{"o":0.0000018343,"h":0.0000018523,"l":0.0000017685,"c":0.0000017862,"v":0.0,"t":1733853600}
+{"o":0.0000017862,"h":0.0000018164,"l":0.0000017563,"c":0.0000017892,"v":250597.435095,"t":1733857200}
+{"o":0.0000017892,"h":0.0000018153,"l":0.0000017697,"c":0.0000017944,"v":102202.436422,"t":1733860800}
+{"o":0.0000017944,"h":0.0000018214,"l":0.0000017705,"c":0.0000018119,"v":46820.884564,"t":1733864400}
+{"o":0.0000018119,"h":0.0000018171,"l":0.0000017851,"c":0.0000017883,"v":54631.172136,"t":1733868000}
+{"o":0.0000017883,"h":0.0000018011,"l":0.0000017792,"c":0.000001796,"v":0.0,"t":1733871600}
+{"o":0.000001796,"h":0.0000018176,"l":0.0000017799,"c":0.0000017857,"v":303185.273345,"t":1733875200}
+{"o":0.0000017857,"h":0.0000018842,"l":0.0000017734,"c":0.0000018786,"v":1995180.4250559998,"t":1733878800}
+{"o":0.0000018786,"h":0.0000019321,"l":0.0000018357,"c":0.0000018907,"v":1256200.6575469999,"t":1733882400}
+{"o":0.0000018907,"h":0.0000018922,"l":0.0000018614,"c":0.0000018616,"v":0.0,"t":1733886000}
+{"o":0.0000018616,"h":0.0000018763,"l":0.0000018565,"c":0.0000018674,"v":0.0,"t":1733889600}
+{"o":0.0000018674,"h":0.0000018825,"l":0.0000018639,"c":0.0000018705,"v":0.0,"t":1733893200}
+{"o":0.0000018705,"h":0.0000019086,"l":0.0000018535,"c":0.0000018925,"v":25092.94174,"t":1733896800}
+{"o":0.0000018925,"h":0.000002083,"l":0.0000018883,"c":0.0000020752,"v":5061122.118299,"t":1733900400}
+{"o":0.0000020752,"h":0.0000020988,"l":0.0000020332,"c":0.0000020641,"v":588427.646207,"t":1733904000}
+{"o":0.0000020641,"h":0.0000020777,"l":0.0000020318,"c":0.0000020546,"v":524719.4665509999,"t":1733907600}
+{"o":0.0000020546,"h":0.0000020663,"l":0.000002042,"c":0.0000020466,"v":430472.246021,"t":1733911200}
+{"o":0.0000020466,"h":0.0000020576,"l":0.000002023,"c":0.0000020382,"v":0.0,"t":1733914800}
+{"o":0.0000020382,"h":0.0000020432,"l":0.0000019802,"c":0.0000019959,"v":1540903.777431,"t":1733918400}
+{"o":0.0000019959,"h":0.000002008,"l":0.0000019693,"c":0.0000019797,"v":561327.825894,"t":1733922000}
+{"o":0.0000019797,"h":0.0000019959,"l":0.0000019692,"c":0.0000019722,"v":1.0,"t":1733925600}
+{"o":0.0000019722,"h":0.0000019756,"l":0.0000019435,"c":0.0000019631,"v":0.0,"t":1733929200}
+{"o":0.0000019631,"h":0.000001978,"l":0.0000019436,"c":0.000001957,"v":0.0,"t":1733932800}
+{"o":0.000001957,"h":0.0000019939,"l":0.0000019459,"c":0.0000019826,"v":7046.11,"t":1733936400}
+{"o":0.0000019826,"h":0.0000019935,"l":0.000001971,"c":0.0000019789,"v":0.0,"t":1733940000}
+{"o":0.0000019789,"h":0.0000019989,"l":0.0000019621,"c":0.00000198,"v":111730.318482,"t":1733943600}
+{"o":0.00000198,"h":0.0000019958,"l":0.0000019654,"c":0.0000019905,"v":109519.222694,"t":1733947200}
+{"o":0.0000019905,"h":0.0000020023,"l":0.0000019867,"c":0.0000019908,"v":0.0,"t":1733950800}
+{"o":0.0000019908,"h":0.0000020476,"l":0.0000019788,"c":0.0000020459,"v":1845952.9916980001,"t":1733954400}
+{"o":0.0000020459,"h":0.0000020594,"l":0.000002021,"c":0.0000020341,"v":129658.388642,"t":1733958000}
+{"o":0.0000020341,"h":0.0000020479,"l":0.000002029,"c":0.0000020404,"v":187498.927487,"t":1733961600}
+{"o":0.0000020404,"h":0.0000020547,"l":0.0000020353,"c":0.0000020505,"v":0.0,"t":1733965200}
+{"o":0.0000020505,"h":0.0000020598,"l":0.0000020206,"c":0.0000020237,"v":0.0,"t":1733968800}
+{"o":0.0000020237,"h":0.000002036,"l":0.0000019981,"c":0.0000020128,"v":0.0,"t":1733972400}
+{"o":0.0000020128,"h":0.0000020785,"l":0.0000020036,"c":0.0000020609,"v":90577.896154,"t":1733976000}
+{"o":0.0000020609,"h":0.0000020651,"l":0.0000020265,"c":0.0000020489,"v":4002.659551,"t":1733979600}
+{"o":0.0000020489,"h":0.0000020679,"l":0.0000020194,"c":0.0000020338,"v":311108.948725,"t":1733983200}
+{"o":0.0000020338,"h":0.0000020373,"l":0.0000020216,"c":0.0000020354,"v":0.0,"t":1733986800}
+{"o":0.0000020354,"h":0.0000020357,"l":0.0000020082,"c":0.0000020115,"v":35800.0,"t":1733990400}
+{"o":0.0000020115,"h":0.0000021169,"l":0.0000020008,"c":0.0000021109,"v":2601253.4551660009,"t":1733994000}
+{"o":0.0000021109,"h":0.0000021346,"l":0.0000020848,"c":0.0000021022,"v":55426.434466,"t":1733997600}
+{"o":0.0000021022,"h":0.000002118,"l":0.0000020995,"c":0.0000021061,"v":0.0,"t":1734001200}
+{"o":0.0000021061,"h":0.0000021065,"l":0.0000020867,"c":0.0000020903,"v":0.0,"t":1734004800}
+{"o":0.0000020903,"h":0.0000021497,"l":0.000002079,"c":0.0000021253,"v":1148300.529012,"t":1734008400}
+{"o":0.0000021253,"h":0.0000021404,"l":0.0000020787,"c":0.0000021101,"v":53291.954884,"t":1734012000}
+{"o":0.0000021101,"h":0.0000021321,"l":0.0000021082,"c":0.0000021211,"v":0.0,"t":1734015600}
+{"o":0.0000021211,"h":0.0000021291,"l":0.0000020956,"c":0.000002126,"v":0.0,"t":1734019200}
+{"o":0.000002126,"h":0.0000021262,"l":0.0000020928,"c":0.0000020947,"v":796.0,"t":1734022800}
+{"o":0.0000020947,"h":0.0000021325,"l":0.0000020688,"c":0.0000020986,"v":83440.061033,"t":1734026400}
+{"o":0.0000020986,"h":0.0000021437,"l":0.0000020555,"c":0.0000020961,"v":11108.948725,"t":1734030000}
+{"o":0.0000020961,"h":0.0000020974,"l":0.0000020735,"c":0.0000020817,"v":0.0,"t":1734033600}
+{"o":0.0000020817,"h":0.0000021284,"l":0.000002081,"c":0.0000021052,"v":215157.144084,"t":1734037200}
+{"o":0.0000021052,"h":0.0000021234,"l":0.0000020977,"c":0.0000021002,"v":0.0,"t":1734040800}
+{"o":0.0000021002,"h":0.0000021252,"l":0.000002096,"c":0.0000021122,"v":0.0,"t":1734044400}
+{"o":0.0000021122,"h":0.0000021181,"l":0.0000020975,"c":0.0000021101,"v":0.0,"t":1734048000}
+{"o":0.0000021101,"h":0.0000021367,"l":0.0000021087,"c":0.0000021189,"v":0.0,"t":1734051600}
+{"o":0.0000021189,"h":0.0000021279,"l":0.0000020965,"c":0.0000021074,"v":0.0,"t":1734055200}
+{"o":0.0000021074,"h":0.0000021149,"l":0.0000021025,"c":0.0000021095,"v":0.0,"t":1734058800}
+{"o":0.0000021095,"h":0.0000021256,"l":0.0000021065,"c":0.0000021212,"v":0.0,"t":1734062400}
+{"o":0.0000021212,"h":0.0000021246,"l":0.0000020941,"c":0.0000021054,"v":14904.215576,"t":1734066000}
+{"o":0.0000021054,"h":0.0000021362,"l":0.0000020956,"c":0.0000021212,"v":51087.375288,"t":1734069600}
+{"o":0.0000021212,"h":0.0000021499,"l":0.0000020848,"c":0.0000020881,"v":338880.64659,"t":1734073200}
+{"o":0.0000020881,"h":0.0000020969,"l":0.0000020746,"c":0.0000020759,"v":0.0,"t":1734076800}
+{"o":0.0000020759,"h":0.000002094,"l":0.0000020725,"c":0.0000020844,"v":700.0,"t":1734080400}
+{"o":0.0000020844,"h":0.0000020957,"l":0.0000020732,"c":0.0000020766,"v":0.0,"t":1734084000}
+{"o":0.0000020766,"h":0.0000020823,"l":0.0000020663,"c":0.0000020823,"v":0.0,"t":1734087600}
+{"o":0.0000020823,"h":0.0000020923,"l":0.000002072,"c":0.0000020833,"v":0.0,"t":1734091200}
+{"o":0.0000020833,"h":0.0000021182,"l":0.0000020781,"c":0.0000020978,"v":27787.73864,"t":1734094800}
+{"o":0.0000020978,"h":0.000002111,"l":0.0000020889,"c":0.000002093,"v":0.0,"t":1734098400}
+{"o":0.000002093,"h":0.0000021245,"l":0.0000020726,"c":0.0000021196,"v":0.0,"t":1734102000}
+{"o":0.0000021196,"h":0.0000021252,"l":0.0000021027,"c":0.0000021219,"v":0.0,"t":1734105600}
+{"o":0.0000021219,"h":0.0000021225,"l":0.0000020939,"c":0.0000020992,"v":0.0,"t":1734109200}
+{"o":0.0000020992,"h":0.0000021165,"l":0.0000020965,"c":0.0000021104,"v":0.0,"t":1734112800}
+{"o":0.0000021104,"h":0.0000021218,"l":0.0000020955,"c":0.0000020977,"v":27779.673768,"t":1734116400}
+{"o":0.0000020977,"h":0.0000021003,"l":0.000002085,"c":0.0000020914,"v":0.0,"t":1734120000}
+{"o":0.0000020914,"h":0.0000021045,"l":0.0000020886,"c":0.0000020985,"v":21951.83198,"t":1734123600}
+{"o":0.0000020985,"h":0.0000021249,"l":0.0000020797,"c":0.0000020864,"v":34086.38227,"t":1734127200}
+{"o":0.0000020864,"h":0.000002097,"l":0.0000020744,"c":0.0000020807,"v":32270.457304,"t":1734130800}
+{"o":0.0000020807,"h":0.0000020912,"l":0.0000020765,"c":0.0000020842,"v":0.0,"t":1734134400}
+{"o":0.0000020842,"h":0.0000020849,"l":0.0000020598,"c":0.0000020731,"v":0.0,"t":1734138000}
+{"o":0.0000020731,"h":0.0000021055,"l":0.0000020618,"c":0.0000020944,"v":192643.557522,"t":1734141600}
+{"o":0.0000020944,"h":0.0000020976,"l":0.0000020889,"c":0.0000020916,"v":0.0,"t":1734145200}
+{"o":0.0000020916,"h":0.0000021088,"l":0.0000020883,"c":0.0000020963,"v":41795.2058,"t":1734148800}
+{"o":0.0000020963,"h":0.0000020997,"l":0.0000020896,"c":0.0000020897,"v":0.0,"t":1734152400}
+{"o":0.0000020897,"h":0.0000020917,"l":0.0000020756,"c":0.0000020852,"v":0.0,"t":1734156000}
+{"o":0.0000020852,"h":0.0000020933,"l":0.0000020819,"c":0.0000020916,"v":0.0,"t":1734159600}
+{"o":0.0000020916,"h":0.0000020986,"l":0.0000020735,"c":0.0000020771,"v":55258.24637,"t":1734163200}
+{"o":0.0000020771,"h":0.0000021032,"l":0.0000020739,"c":0.0000020987,"v":321129.101059,"t":1734166800}
+{"o":0.0000020987,"h":0.0000021111,"l":0.0000020748,"c":0.000002085,"v":190908.180431,"t":1734170400}
+{"o":0.000002085,"h":0.000002093,"l":0.0000020818,"c":0.0000020909,"v":0.0,"t":1734174000}
+{"o":0.0000020909,"h":0.0000021122,"l":0.000002088,"c":0.0000021093,"v":0.0,"t":1734177600}
+{"o":0.0000021093,"h":0.0000021345,"l":0.0000021065,"c":0.0000021241,"v":0.0,"t":1734181200}
+{"o":0.0000021241,"h":0.0000021308,"l":0.0000021075,"c":0.0000021146,"v":0.0,"t":1734184800}
+{"o":0.0000021146,"h":0.0000021181,"l":0.0000020856,"c":0.0000020932,"v":23907.881648,"t":1734188400}
+{"o":0.0000020932,"h":0.0000021136,"l":0.0000020761,"c":0.000002095,"v":94713.158251,"t":1734192000}
+{"o":0.000002095,"h":0.0000021294,"l":0.0000020901,"c":0.0000021261,"v":0.0,"t":1734195600}
+{"o":0.0000021261,"h":0.0000021518,"l":0.0000020791,"c":0.0000020928,"v":41868.412016,"t":1734199200}
+{"o":0.0000020928,"h":0.0000021167,"l":0.000002079,"c":0.0000020903,"v":0.0,"t":1734202800}
+{"o":0.0000020903,"h":0.0000021189,"l":0.0000020852,"c":0.0000021139,"v":0.0,"t":1734206400}
+{"o":0.0000021139,"h":0.0000021152,"l":0.000001795,"c":0.0000017985,"v":8242319.1763759898,"t":1734210000}
+{"o":0.0000017985,"h":0.0000018051,"l":0.0000016489,"c":0.0000016749,"v":4403029.8940690029,"t":1734213600}
+{"o":0.0000016749,"h":0.0000017135,"l":0.0000016527,"c":0.0000016933,"v":947519.6098499999,"t":1734217200}
+{"o":0.0000016933,"h":0.0000017044,"l":0.0000016881,"c":0.0000016971,"v":33414.14697,"t":1734220800}
+{"o":0.0000016971,"h":0.0000017436,"l":0.000001684,"c":0.0000017309,"v":1264193.6735350001,"t":1734224400}
+{"o":0.0000017309,"h":0.0000017338,"l":0.0000017267,"c":0.0000017328,"v":0.0,"t":1734228000}
+{"o":0.0000017328,"h":0.0000017455,"l":0.0000017238,"c":0.0000017376,"v":250000.0,"t":1734231600}
+{"o":0.0000017376,"h":0.0000017384,"l":0.0000017186,"c":0.0000017308,"v":0.0,"t":1734235200}
+{"o":0.0000017308,"h":0.0000017329,"l":0.0000017226,"c":0.0000017321,"v":0.0,"t":1734238800}
+{"o":0.0000017321,"h":0.0000017471,"l":0.0000017306,"c":0.0000017468,"v":0.0,"t":1734242400}
+{"o":0.0000017468,"h":0.0000017678,"l":0.0000017423,"c":0.0000017545,"v":0.0,"t":1734246000}
+{"o":0.0000017545,"h":0.0000017612,"l":0.000001743,"c":0.0000017442,"v":0.0,"t":1734249600}
+{"o":0.0000017442,"h":0.0000017492,"l":0.0000017374,"c":0.000001739,"v":0.0,"t":1734253200}
+{"o":0.000001739,"h":0.0000017484,"l":0.0000017318,"c":0.000001748,"v":0.0,"t":1734256800}
+{"o":0.000001748,"h":0.0000017515,"l":0.0000017438,"c":0.0000017461,"v":0.0,"t":1734260400}
+{"o":0.0000017461,"h":0.0000017543,"l":0.0000016704,"c":0.0000016729,"v":1521910.5406209999,"t":1734264000}
+{"o":0.0000016729,"h":0.000001684,"l":0.0000016656,"c":0.0000016744,"v":0.0,"t":1734267600}
+{"o":0.0000016744,"h":0.0000016925,"l":0.0000016586,"c":0.0000016681,"v":43840.668746,"t":1734271200}
+{"o":0.0000016681,"h":0.0000020836,"l":0.0000016672,"c":0.0000020736,"v":13601691.9111439995,"t":1734274800}
+{"o":0.0000020736,"h":0.0000020838,"l":0.0000020589,"c":0.000002069,"v":21946.438537,"t":1734278400}
+{"o":0.000002069,"h":0.000002087,"l":0.0000020681,"c":0.0000020806,"v":74788.400068,"t":1734282000}
+{"o":0.0000020806,"h":0.0000020887,"l":0.0000019569,"c":0.0000019612,"v":3287130.5703800004,"t":1734285600}
+{"o":0.0000019612,"h":0.0000019616,"l":0.0000019507,"c":0.0000019586,"v":0.0,"t":1734289200}
+{"o":0.0000019586,"h":0.0000019794,"l":0.0000019562,"c":0.0000019724,"v":240066.938165,"t":1734292800}
+{"o":0.0000019724,"h":0.0000020077,"l":0.0000019419,"c":0.0000019756,"v":101396.931122,"t":1734296400}
+{"o":0.0000019756,"h":0.000001985,"l":0.0000019496,"c":0.0000019534,"v":0.0,"t":1734300000}
+{"o":0.0000019534,"h":0.0000019947,"l":0.0000018998,"c":0.0000019454,"v":546141.8546730001,"t":1734303600}
+{"o":0.0000019454,"h":0.0000019608,"l":0.0000019182,"c":0.0000019312,"v":0.0,"t":1734307200}
+{"o":0.0000019312,"h":0.0000019379,"l":0.0000019214,"c":0.0000019341,"v":0.0,"t":1734310800}
+{"o":0.0000019341,"h":0.0000019654,"l":0.000001933,"c":0.0000019629,"v":0.0,"t":1734314400}
+{"o":0.0000019629,"h":0.0000019793,"l":0.0000019573,"c":0.0000019726,"v":0.0,"t":1734318000}
+{"o":0.0000019726,"h":0.0000019764,"l":0.0000019433,"c":0.0000019596,"v":109453.364628,"t":1734321600}
+{"o":0.0000019596,"h":0.0000019665,"l":0.0000019501,"c":0.0000019515,"v":0.0,"t":1734325200}
+{"o":0.0000019515,"h":0.0000019557,"l":0.0000019408,"c":0.0000019477,"v":3895.0,"t":1734328800}
+{"o":0.0000019477,"h":0.0000019502,"l":0.0000019368,"c":0.0000019435,"v":0.0,"t":1734332400}
+{"o":0.0000019435,"h":0.0000019729,"l":0.0000019418,"c":0.0000019716,"v":0.0,"t":1734336000}
+{"o":0.0000019716,"h":0.0000019858,"l":0.0000019681,"c":0.0000019845,"v":0.0,"t":1734339600}
+{"o":0.0000019845,"h":0.0000020155,"l":0.0000019332,"c":0.000001945,"v":25523.221224,"t":1734343200}
+{"o":0.000001945,"h":0.0000019905,"l":0.0000019417,"c":0.000001977,"v":0.0,"t":1734346800}
+{"o":0.000001977,"h":0.0000019979,"l":0.0000019598,"c":0.0000019754,"v":0.0,"t":1734350400}
+{"o":0.0000019754,"h":0.0000020718,"l":0.0000019446,"c":0.0000020395,"v":3708664.6494500004,"t":1734354000}
+{"o":0.0000020395,"h":0.0000020573,"l":0.0000020218,"c":0.0000020355,"v":40611.977435,"t":1734357600}
+{"o":0.0000020355,"h":0.0000020443,"l":0.0000020212,"c":0.0000020317,"v":0.0,"t":1734361200}
+{"o":0.0000020317,"h":0.0000020332,"l":0.000002007,"c":0.0000020171,"v":0.0,"t":1734364800}
+{"o":0.0000020171,"h":0.0000020543,"l":0.0000019935,"c":0.0000020455,"v":82667.307182,"t":1734368400}
+{"o":0.0000020455,"h":0.0000020791,"l":0.0000020233,"c":0.000002046,"v":21088.272836,"t":1734372000}
+{"o":0.000002046,"h":0.0000020921,"l":0.0000020196,"c":0.0000020519,"v":24525.28109,"t":1734375600}
+{"o":0.0000020519,"h":0.0000020824,"l":0.0000020318,"c":0.0000020521,"v":96312.84165,"t":1734379200}
+{"o":0.0000020521,"h":0.0000020876,"l":0.0000020295,"c":0.0000020655,"v":743489.347324,"t":1734382800}
+{"o":0.0000020655,"h":0.000002096,"l":0.0000020628,"c":0.0000020856,"v":27969.107864,"t":1734386400}
+{"o":0.0000020856,"h":0.0000021051,"l":0.0000020803,"c":0.0000021018,"v":0.0,"t":1734390000}
+{"o":0.0000021018,"h":0.000002145,"l":0.000002025,"c":0.0000020734,"v":920553.4933420001,"t":1734393600}
+{"o":0.0000020734,"h":0.0000021732,"l":0.0000020388,"c":0.0000021434,"v":2687780.7798140002,"t":1734397200}
+{"o":0.0000021434,"h":0.0000025024,"l":0.0000021325,"c":0.000002489,"v":9916040.418800002,"t":1734400800}
+{"o":0.000002489,"h":0.0000025245,"l":0.0000024687,"c":0.0000024932,"v":173574.679032,"t":1734404400}
+{"o":0.0000024932,"h":0.0000025592,"l":0.000002487,"c":0.0000025045,"v":1632480.123256,"t":1734408000}
+{"o":0.0000025045,"h":0.0000025233,"l":0.0000024759,"c":0.0000024917,"v":309249.764057,"t":1734411600}
+{"o":0.0000024917,"h":0.0000025052,"l":0.0000024704,"c":0.0000024812,"v":78331.161058,"t":1734415200}
+{"o":0.0000024812,"h":0.0000025446,"l":0.0000024642,"c":0.0000025303,"v":1562303.7755849997,"t":1734418800}
+{"o":0.0000025303,"h":0.0000025546,"l":0.0000024953,"c":0.0000025224,"v":426098.983294,"t":1734422400}
+{"o":0.0000025224,"h":0.0000026071,"l":0.0000024646,"c":0.0000025423,"v":463652.351534,"t":1734426000}
+{"o":0.0000025423,"h":0.000002588,"l":0.0000025207,"c":0.0000025477,"v":640912.68079,"t":1734429600}
+{"o":0.0000025477,"h":0.0000025776,"l":0.0000025403,"c":0.0000025609,"v":457369.33619,"t":1734433200}
+{"o":0.0000025609,"h":0.0000027961,"l":0.0000024773,"c":0.0000026301,"v":5338631.4209660003,"t":1734436800}
+{"o":0.0000026301,"h":0.0000026991,"l":0.0000025875,"c":0.0000026401,"v":233424.116139,"t":1734440400}
+{"o":0.0000026401,"h":0.0000026949,"l":0.0000025868,"c":0.0000026443,"v":320962.879199,"t":1734444000}
+{"o":0.0000026443,"h":0.000002706,"l":0.0000026437,"c":0.0000026632,"v":0.0,"t":1734447600}
+{"o":0.0000026632,"h":0.0000027997,"l":0.0000025842,"c":0.0000027126,"v":2228784.0111290002,"t":1734451200}
+{"o":0.0000027126,"h":0.0000028573,"l":0.0000026798,"c":0.0000028253,"v":3251136.6924470002,"t":1734454800}
+{"o":0.0000028253,"h":0.0000029758,"l":0.0000027983,"c":0.0000028816,"v":5764213.3384889998,"t":1734458400}
+{"o":0.0000028816,"h":0.0000029035,"l":0.0000026455,"c":0.0000027811,"v":6055338.9680400006,"t":1734462000}
+{"o":0.0000027811,"h":0.000002842,"l":0.0000027615,"c":0.0000028071,"v":1017108.861992,"t":1734465600}
+{"o":0.0000028071,"h":0.0000028276,"l":0.0000027619,"c":0.0000027752,"v":320937.3070499999,"t":1734469200}
+{"o":0.0000027752,"h":0.0000028347,"l":0.0000027569,"c":0.0000028038,"v":492144.747074,"t":1734472800}
+{"o":0.0000028038,"h":0.000002844,"l":0.0000028019,"c":0.0000028102,"v":0.0,"t":1734476400}
+{"o":0.0000028102,"h":0.0000028293,"l":0.0000027484,"c":0.0000027704,"v":70329.556881,"t":1734480000}
+{"o":0.0000027704,"h":0.000002849,"l":0.0000027591,"c":0.0000028432,"v":0.0,"t":1734483600}
+{"o":0.0000028432,"h":0.0000029868,"l":0.0000028147,"c":0.0000029739,"v":3578277.4522549994,"t":1734487200}
+{"o":0.0000029739,"h":0.0000029978,"l":0.0000029285,"c":0.0000029606,"v":26456.666204,"t":1734490800}
+{"o":0.0000029606,"h":0.0000030131,"l":0.0000029331,"c":0.0000029436,"v":851991.0689909999,"t":1734494400}
+{"o":0.0000029436,"h":0.0000029683,"l":0.0000028889,"c":0.0000029402,"v":361160.094066,"t":1734498000}
+{"o":0.0000029402,"h":0.0000029703,"l":0.0000027167,"c":0.000002734,"v":3294955.6989869997,"t":1734501600}
+{"o":0.000002734,"h":0.0000027482,"l":0.000002684,"c":0.0000027054,"v":962329.287796,"t":1734505200}
+{"o":0.0000027054,"h":0.0000027258,"l":0.0000026888,"c":0.0000027071,"v":0.0,"t":1734508800}
+{"o":0.0000027071,"h":0.0000027083,"l":0.0000026826,"c":0.0000026961,"v":0.0,"t":1734512400}
+{"o":0.0000026961,"h":0.0000027089,"l":0.0000026739,"c":0.0000026865,"v":0.0,"t":1734516000}
+{"o":0.0000026865,"h":0.0000027395,"l":0.0000026674,"c":0.0000027332,"v":352823.589756,"t":1734519600}
+{"o":0.0000027332,"h":0.0000027582,"l":0.0000027226,"c":0.0000027505,"v":0.0,"t":1734523200}
+{"o":0.0000027505,"h":0.0000027723,"l":0.0000027306,"c":0.0000027599,"v":0.0,"t":1734526800}
+{"o":0.0000027599,"h":0.0000027709,"l":0.0000027373,"c":0.0000027632,"v":0.0,"t":1734530400}
+{"o":0.0000027632,"h":0.0000027759,"l":0.0000026982,"c":0.0000027352,"v":184826.596492,"t":1734534000}
+{"o":0.0000027352,"h":0.0000027681,"l":0.0000027258,"c":0.0000027547,"v":0.0,"t":1734537600}
+{"o":0.0000027547,"h":0.0000027835,"l":0.0000027037,"c":0.0000027429,"v":80446.9661,"t":1734541200}
+{"o":0.0000027429,"h":0.00000276,"l":0.0000027252,"c":0.000002727,"v":0.0,"t":1734544800}
+{"o":0.000002727,"h":0.0000028202,"l":0.0000026627,"c":0.0000028153,"v":2643932.9134579999,"t":1734548400}
+{"o":0.0000028153,"h":0.0000029003,"l":0.0000027112,"c":0.0000028005,"v":329245.118,"t":1734552000}
+{"o":0.0000028005,"h":0.0000028916,"l":0.0000026933,"c":0.0000027123,"v":1876047.2527419997,"t":1734555600}
+{"o":0.0000027123,"h":0.000002767,"l":0.0000026964,"c":0.0000027438,"v":0.0,"t":1734559200}
+{"o":0.0000027438,"h":0.0000027878,"l":0.0000026739,"c":0.0000026862,"v":99234.019588,"t":1734562800}
+{"o":0.0000026862,"h":0.000003701,"l":0.0000026531,"c":0.0000032092,"v":38552222.5056839809,"t":1734566400}
+{"o":0.0000032092,"h":0.000003701,"l":0.0000032086,"c":0.0000036021,"v":11189723.3437630013,"t":1734570000}
+{"o":0.0000036021,"h":0.0000036931,"l":0.0000034723,"c":0.0000035568,"v":277986.656088,"t":1734573600}
+{"o":0.0000035568,"h":0.0000038385,"l":0.0000034673,"c":0.0000037234,"v":3296120.8355089989,"t":1734577200}
+{"o":0.0000037234,"h":0.0000043752,"l":0.0000037069,"c":0.0000043639,"v":8166543.3866689978,"t":1734580800}
+{"o":0.0000043639,"h":0.0000045807,"l":0.0000042319,"c":0.0000045217,"v":4452489.440246,"t":1734584400}
+{"o":0.0000045217,"h":0.0000045508,"l":0.0000044437,"c":0.0000044881,"v":522372.486836,"t":1734588000}
+{"o":0.0000044881,"h":0.0000045667,"l":0.0000044371,"c":0.0000044885,"v":1569786.1092380004,"t":1734591600}
+{"o":0.0000044885,"h":0.0000045854,"l":0.0000044782,"c":0.0000045467,"v":238101.560457,"t":1734595200}
+{"o":0.0000045467,"h":0.0000045712,"l":0.0000044971,"c":0.0000045033,"v":114336.532913,"t":1734598800}
+{"o":0.0000045033,"h":0.000004523,"l":0.0000044747,"c":0.000004497,"v":5330.197402,"t":1734602400}
+{"o":0.000004497,"h":0.0000045185,"l":0.0000043287,"c":0.0000043346,"v":1898967.946006001,"t":1734606000}
+{"o":0.0000043346,"h":0.0000044372,"l":0.0000043075,"c":0.0000044106,"v":66458.91152,"t":1734609600}
+{"o":0.0000044106,"h":0.0000044265,"l":0.0000042782,"c":0.0000043074,"v":251218.22185,"t":1734613200}
+{"o":0.0000043074,"h":0.0000043846,"l":0.0000042475,"c":0.0000043339,"v":61005.740818,"t":1734616800}
+{"o":0.0000043339,"h":0.0000046114,"l":0.0000043273,"c":0.0000045231,"v":4466203.7228009999,"t":1734620400}
+{"o":0.0000045231,"h":0.0000045948,"l":0.0000039042,"c":0.0000041659,"v":8031122.2575009987,"t":1734624000}
+{"o":0.0000041659,"h":0.0000044137,"l":0.0000033886,"c":0.000003577,"v":11688315.2560020015,"t":1734627600}
+{"o":0.000003577,"h":0.0000038043,"l":0.0000034675,"c":0.0000035483,"v":1307071.1380879998,"t":1734631200}
+{"o":0.0000035483,"h":0.0000042502,"l":0.0000035177,"c":0.0000040469,"v":6943681.7335100016,"t":1734634800}
+{"o":0.0000040469,"h":0.0000042121,"l":0.0000039462,"c":0.0000040648,"v":741590.9592829997,"t":1734638400}
+{"o":0.0000040648,"h":0.0000041444,"l":0.000003948,"c":0.0000040852,"v":30792.50178,"t":1734642000}
+{"o":0.0000040852,"h":0.000004148,"l":0.0000040277,"c":0.0000040445,"v":175416.516855,"t":1734645600}
+{"o":0.0000040445,"h":0.0000041222,"l":0.0000040105,"c":0.0000040763,"v":25489.967806,"t":1734649200}
+{"o":0.0000040763,"h":0.000004155,"l":0.0000039926,"c":0.0000040793,"v":247751.959208,"t":1734652800}
+{"o":0.0000040793,"h":0.0000041753,"l":0.0000040528,"c":0.0000041468,"v":847698.3406840002,"t":1734656400}
+{"o":0.0000041468,"h":0.0000042547,"l":0.0000040262,"c":0.0000041508,"v":19700.985256,"t":1734660000}
+{"o":0.0000041508,"h":0.0000042637,"l":0.0000040677,"c":0.0000042565,"v":1688969.6446990001,"t":1734663600}
+{"o":0.0000042565,"h":0.0000042929,"l":0.0000041921,"c":0.0000042582,"v":19700.739218,"t":1734667200}
+{"o":0.0000042582,"h":0.0000043184,"l":0.0000041988,"c":0.0000042607,"v":15000.0,"t":1734670800}
+{"o":0.0000042607,"h":0.0000043644,"l":0.0000042226,"c":0.0000043269,"v":0.0,"t":1734674400}
+{"o":0.0000043269,"h":0.0000043274,"l":0.000004188,"c":0.0000042686,"v":30732.537416,"t":1734678000}
+{"o":0.0000042686,"h":0.0000047354,"l":0.0000040123,"c":0.0000042316,"v":486611.6332949998,"t":1734681600}
+{"o":0.0000042316,"h":0.000004361,"l":0.0000041056,"c":0.0000042301,"v":315251.511303,"t":1734685200}
+{"o":0.0000042301,"h":0.0000043874,"l":0.0000040916,"c":0.0000042073,"v":654485.475633,"t":1734688800}
+{"o":0.0000042073,"h":0.0000043862,"l":0.0000038976,"c":0.000004117,"v":2227149.4286680003,"t":1734692400}
+{"o":0.000004117,"h":0.000004312,"l":0.0000038211,"c":0.0000040683,"v":8104040.1371599957,"t":1734696000}
+{"o":0.0000040683,"h":0.0000041567,"l":0.0000038944,"c":0.0000040187,"v":633078.987225,"t":1734699600}
+{"o":0.0000040187,"h":0.0000040907,"l":0.0000039937,"c":0.0000040277,"v":154751.798492,"t":1734703200}
+{"o":0.0000040277,"h":0.0000041133,"l":0.0000039661,"c":0.0000040516,"v":181685.796427,"t":1734706800}
+{"o":0.0000040516,"h":0.0000043194,"l":0.0000039868,"c":0.0000041805,"v":2361090.2100930004,"t":1734710400}
+{"o":0.0000041805,"h":0.000004315,"l":0.0000041356,"c":0.0000042411,"v":820777.9826169999,"t":1734714000}
+{"o":0.0000042411,"h":0.0000043192,"l":0.0000042261,"c":0.000004275,"v":217320.027079,"t":1734717600}
+{"o":0.000004275,"h":0.0000042943,"l":0.0000042134,"c":0.0000042683,"v":50333.875088,"t":1734721200}
+{"o":0.0000042683,"h":0.0000043319,"l":0.0000042673,"c":0.000004304,"v":0.0,"t":1734724800}
+{"o":0.000004304,"h":0.000004354,"l":0.0000042099,"c":0.0000042269,"v":81230.324638,"t":1734728400}
+{"o":0.0000042269,"h":0.0000042414,"l":0.0000041875,"c":0.0000041897,"v":0.0,"t":1734732000}
+{"o":0.0000041897,"h":0.0000043298,"l":0.0000041481,"c":0.000004268,"v":158065.869418,"t":1734735600}
+{"o":0.000004268,"h":0.0000043214,"l":0.0000042185,"c":0.0000042501,"v":643544.50817,"t":1734739200}
+{"o":0.0000042501,"h":0.0000042545,"l":0.0000041953,"c":0.0000042241,"v":0.0,"t":1734742800}
+{"o":0.0000042241,"h":0.000004255,"l":0.0000042128,"c":0.0000042451,"v":50000.0,"t":1734746400}
+{"o":0.0000042451,"h":0.0000042661,"l":0.0000042294,"c":0.0000042441,"v":29907.882692,"t":1734750000}
+{"o":0.0000042441,"h":0.0000042471,"l":0.0000041976,"c":0.0000041976,"v":0.0,"t":1734753600}
+{"o":0.0000041976,"h":0.0000042614,"l":0.0000041395,"c":0.0000041999,"v":5827.831255,"t":1734757200}
+{"o":0.0000041999,"h":0.0000043258,"l":0.00000418,"c":0.0000042561,"v":1204240.8103490002,"t":1734760800}
+{"o":0.0000042561,"h":0.0000043558,"l":0.0000041881,"c":0.00000434,"v":790985.8342709999,"t":1734764400}
+{"o":0.00000434,"h":0.0000043884,"l":0.0000043343,"c":0.0000043884,"v":0.0,"t":1734768000}
+{"o":0.0000043884,"h":0.0000044371,"l":0.0000042847,"c":0.0000043253,"v":31327.611896,"t":1734771600}
+{"o":0.0000043253,"h":0.0000043521,"l":0.0000042936,"c":0.0000043268,"v":101125.895256,"t":1734775200}
+{"o":0.0000043268,"h":0.0000043995,"l":0.0000043222,"c":0.0000043831,"v":336007.784591,"t":1734778800}
+{"o":0.0000043831,"h":0.0000045297,"l":0.0000043179,"c":0.0000044558,"v":237432.830985,"t":1734782400}
+{"o":0.0000044558,"h":0.0000045511,"l":0.0000044192,"c":0.000004492,"v":0.0,"t":1734786000}
+{"o":0.000004492,"h":0.0000045382,"l":0.0000044417,"c":0.0000045257,"v":0.0,"t":1734789600}
+{"o":0.0000045257,"h":0.0000045387,"l":0.0000042997,"c":0.0000043287,"v":122716.895942,"t":1734793200}
+{"o":0.0000043287,"h":0.0000044168,"l":0.0000042609,"c":0.0000043524,"v":18897.151962,"t":1734796800}
+{"o":0.0000043524,"h":0.0000044337,"l":0.0000040857,"c":0.000004118,"v":2168699.5197899998,"t":1734800400}
+{"o":0.000004118,"h":0.0000042224,"l":0.0000040407,"c":0.0000041103,"v":270005.08704,"t":1734804000}
+{"o":0.0000041103,"h":0.0000041982,"l":0.0000040173,"c":0.0000040436,"v":608563.3380350003,"t":1734807600}
+{"o":0.0000040436,"h":0.000004217,"l":0.0000040019,"c":0.0000041603,"v":1692840.9169280005,"t":1734811200}
+{"o":0.0000041603,"h":0.0000042284,"l":0.0000040526,"c":0.000004153,"v":187460.890798,"t":1734814800}
+{"o":0.000004153,"h":0.0000042114,"l":0.0000041064,"c":0.0000041673,"v":12385.776938,"t":1734818400}
+{"o":0.0000041673,"h":0.0000042281,"l":0.0000040587,"c":0.0000041254,"v":104532.912794,"t":1734822000}
+{"o":0.0000041254,"h":0.0000041804,"l":0.0000040537,"c":0.0000040926,"v":440937.297666,"t":1734825600}
+{"o":0.0000040926,"h":0.0000041264,"l":0.0000040346,"c":0.0000040682,"v":249749.436468,"t":1734829200}
+{"o":0.0000040682,"h":0.000004177,"l":0.0000040443,"c":0.0000041611,"v":1223060.7302259998,"t":1734832800}
+{"o":0.0000041611,"h":0.0000042526,"l":0.0000040955,"c":0.0000041771,"v":968403.5377430002,"t":1734836400}
+{"o":0.0000041771,"h":0.0000042392,"l":0.0000040455,"c":0.0000041218,"v":777132.2220950001,"t":1734840000}
+{"o":0.0000041218,"h":0.0000042112,"l":0.0000040055,"c":0.0000041287,"v":9131104.2983549945,"t":1734843600}
+{"o":0.0000041287,"h":0.0000041825,"l":0.0000039469,"c":0.0000040837,"v":4058679.262447,"t":1734847200}
+{"o":0.0000040837,"h":0.0000040933,"l":0.0000039909,"c":0.0000040092,"v":874884.9972499998,"t":1734850800}
+{"o":0.0000040092,"h":0.0000041124,"l":0.000003978,"c":0.0000040608,"v":850571.0313859999,"t":1734854400}
+{"o":0.0000040608,"h":0.000004247,"l":0.0000040049,"c":0.0000042048,"v":1591992.1645899999,"t":1734858000}
+{"o":0.0000042048,"h":0.0000042109,"l":0.0000041597,"c":0.0000041893,"v":61601.786808,"t":1734861600}
+{"o":0.0000041893,"h":0.0000042282,"l":0.0000041579,"c":0.0000042004,"v":132428.120069,"t":1734865200}
+{"o":0.0000042004,"h":0.0000042239,"l":0.0000041015,"c":0.0000041443,"v":1449098.4188140002,"t":1734868800}
+{"o":0.0000041443,"h":0.0000042071,"l":0.0000041008,"c":0.0000041778,"v":492296.448544,"t":1734872400}
+{"o":0.0000041778,"h":0.0000043137,"l":0.0000040476,"c":0.0000041895,"v":189120.705962,"t":1734876000}
+{"o":0.0000041895,"h":0.0000042492,"l":0.0000041114,"c":0.0000041606,"v":1129570.5379549998,"t":1734879600}
+{"o":0.0000041606,"h":0.0000041927,"l":0.0000039702,"c":0.0000039804,"v":1463947.6349199999,"t":1734883200}
+{"o":0.0000039804,"h":0.0000040185,"l":0.0000039739,"c":0.0000040082,"v":0.0,"t":1734886800}
+{"o":0.0000040082,"h":0.0000040438,"l":0.0000039234,"c":0.0000040272,"v":216177.511852,"t":1734890400}
+{"o":0.0000040272,"h":0.0000041212,"l":0.0000038929,"c":0.0000039756,"v":303685.542455,"t":1734894000}
+{"o":0.0000039756,"h":0.0000040125,"l":0.0000039191,"c":0.000003924,"v":0.0,"t":1734897600}
+{"o":0.000003924,"h":0.0000040168,"l":0.0000038914,"c":0.0000039874,"v":531560.0,"t":1734901200}
+{"o":0.0000039874,"h":0.0000040559,"l":0.0000039679,"c":0.0000039733,"v":0.0,"t":1734904800}
+{"o":0.0000039733,"h":0.0000040072,"l":0.0000039532,"c":0.0000039897,"v":0.0,"t":1734908400}
+{"o":0.0000039897,"h":0.0000040531,"l":0.0000039879,"c":0.0000040203,"v":0.0,"t":1734912000}
+{"o":0.0000040203,"h":0.0000040805,"l":0.0000039566,"c":0.0000040397,"v":0.0,"t":1734915600}
+{"o":0.0000040397,"h":0.0000040816,"l":0.0000039632,"c":0.0000039684,"v":26243.505958,"t":1734919200}
+{"o":0.0000039684,"h":0.0000041343,"l":0.0000038074,"c":0.0000039781,"v":1938.308068,"t":1734922800}
+{"o":0.0000039781,"h":0.0000040092,"l":0.0000039462,"c":0.0000040088,"v":0.0,"t":1734926400}
+{"o":0.0000040088,"h":0.000004046,"l":0.0000039568,"c":0.000003988,"v":1263.0,"t":1734930000}
+{"o":0.000003988,"h":0.0000040605,"l":0.000003901,"c":0.0000039796,"v":186417.111672,"t":1734933600}
+{"o":0.0000039796,"h":0.000004058,"l":0.0000039363,"c":0.0000039754,"v":583938.4439710001,"t":1734937200}
+{"o":0.0000039754,"h":0.0000040188,"l":0.000003927,"c":0.0000039628,"v":129934.803854,"t":1734940800}
+{"o":0.0000039628,"h":0.0000040137,"l":0.0000039136,"c":0.0000040017,"v":192443.156826,"t":1734944400}
+{"o":0.0000040017,"h":0.000004017,"l":0.0000039605,"c":0.0000039738,"v":1500.0,"t":1734948000}
+{"o":0.0000039738,"h":0.0000040284,"l":0.000003964,"c":0.0000040233,"v":131552.307216,"t":1734951600}
+{"o":0.0000040233,"h":0.0000040397,"l":0.0000039662,"c":0.0000039814,"v":53402.657927,"t":1734955200}
+{"o":0.0000039814,"h":0.0000040494,"l":0.0000039766,"c":0.0000040172,"v":0.0,"t":1734958800}
+{"o":0.0000040172,"h":0.0000040471,"l":0.0000039507,"c":0.0000039788,"v":19109.918066,"t":1734962400}
+{"o":0.0000039788,"h":0.0000040722,"l":0.0000038792,"c":0.0000039838,"v":324929.713417,"t":1734966000}
+{"o":0.0000039838,"h":0.0000040716,"l":0.0000038522,"c":0.0000039377,"v":720214.75009,"t":1734969600}
+{"o":0.0000039377,"h":0.0000039672,"l":0.0000038525,"c":0.0000039217,"v":965205.4615479999,"t":1734973200}
+{"o":0.0000039217,"h":0.0000039451,"l":0.0000038913,"c":0.0000039189,"v":90318.66881,"t":1734976800}
+{"o":0.0000039189,"h":0.0000040365,"l":0.0000038249,"c":0.0000039503,"v":374878.46857,"t":1734980400}
+{"o":0.0000039503,"h":0.0000040662,"l":0.0000038617,"c":0.0000039703,"v":443473.9869319999,"t":1734984000}
+{"o":0.0000039703,"h":0.0000040203,"l":0.0000038483,"c":0.0000039319,"v":2386488.1348139993,"t":1734987600}
+{"o":0.0000039319,"h":0.0000039438,"l":0.0000038793,"c":0.0000038831,"v":68535.1245,"t":1734991200}
+{"o":0.0000038831,"h":0.0000039523,"l":0.0000038787,"c":0.0000039304,"v":0.0,"t":1734994800}
+{"o":0.0000039304,"h":0.0000039672,"l":0.0000038683,"c":0.000003935,"v":282252.7767559999,"t":1734998400}
+{"o":0.000003935,"h":0.0000040537,"l":0.000003926,"c":0.0000040232,"v":1420427.3984709997,"t":1735002000}
+{"o":0.0000040232,"h":0.0000040573,"l":0.0000039528,"c":0.000004002,"v":141903.18099,"t":1735005600}
+{"o":0.000004002,"h":0.0000040207,"l":0.0000039555,"c":0.0000039758,"v":284059.280109,"t":1735009200}
+{"o":0.0000039758,"h":0.0000039906,"l":0.0000039265,"c":0.0000039418,"v":66768.589242,"t":1735012800}
+{"o":0.0000039418,"h":0.0000040397,"l":0.0000039219,"c":0.0000039817,"v":1194957.9921569999,"t":1735016400}
+{"o":0.0000039817,"h":0.0000040687,"l":0.0000039058,"c":0.0000039411,"v":1175578.014182,"t":1735020000}
+{"o":0.0000039411,"h":0.000003956,"l":0.0000038509,"c":0.0000038595,"v":730219.79923,"t":1735023600}
+{"o":0.0000038595,"h":0.0000039279,"l":0.0000038066,"c":0.0000038565,"v":731703.7523719999,"t":1735027200}
+{"o":0.0000038565,"h":0.0000039032,"l":0.0000038268,"c":0.000003857,"v":134372.639678,"t":1735030800}
+{"o":0.000003857,"h":0.0000038972,"l":0.0000038228,"c":0.0000038687,"v":14808.906106,"t":1735034400}
+{"o":0.0000038687,"h":0.0000039267,"l":0.0000038168,"c":0.0000038766,"v":321801.5604360001,"t":1735038000}
+{"o":0.0000038766,"h":0.000003912,"l":0.0000038614,"c":0.0000038979,"v":103112.873898,"t":1735041600}
+{"o":0.0000038979,"h":0.000003934,"l":0.0000038127,"c":0.0000038478,"v":100565.601848,"t":1735045200}
+{"o":0.0000038478,"h":0.0000039531,"l":0.000003842,"c":0.0000039414,"v":561098.956523,"t":1735048800}
+{"o":0.0000039414,"h":0.000004102,"l":0.0000038494,"c":0.0000040027,"v":1098236.1311020001,"t":1735052400}
+{"o":0.0000040027,"h":0.0000040475,"l":0.0000039452,"c":0.0000040389,"v":100531.2149,"t":1735056000}
+{"o":0.0000040389,"h":0.0000040725,"l":0.0000039783,"c":0.0000039987,"v":140314.685184,"t":1735059600}
+{"o":0.0000039987,"h":0.0000040225,"l":0.0000038544,"c":0.0000038953,"v":1038950.542544,"t":1735063200}
+{"o":0.0000038953,"h":0.0000039445,"l":0.0000038819,"c":0.0000039352,"v":339363.421604,"t":1735066800}
+{"o":0.0000039352,"h":0.0000040095,"l":0.0000039245,"c":0.0000039448,"v":205454.230249,"t":1735070400}
+{"o":0.0000039448,"h":0.0000039531,"l":0.0000038771,"c":0.000003902,"v":0.0,"t":1735074000}
+{"o":0.000003902,"h":0.0000039129,"l":0.0000038829,"c":0.0000038971,"v":0.0,"t":1735077600}
+{"o":0.0000038971,"h":0.0000039978,"l":0.0000038691,"c":0.0000039756,"v":61573.800509,"t":1735081200}
+{"o":0.0000039756,"h":0.0000039896,"l":0.000003959,"c":0.0000039677,"v":0.0,"t":1735084800}
+{"o":0.0000039677,"h":0.0000039694,"l":0.0000038779,"c":0.000003933,"v":0.0,"t":1735088400}
+{"o":0.000003933,"h":0.000004106,"l":0.0000038821,"c":0.0000040572,"v":1139282.4901279998,"t":1735092000}
+{"o":0.0000040572,"h":0.0000040982,"l":0.0000040197,"c":0.0000040711,"v":16919.015942,"t":1735095600}
+{"o":0.0000040711,"h":0.0000040997,"l":0.0000040411,"c":0.0000040557,"v":300000.0,"t":1735099200}
+{"o":0.0000040557,"h":0.0000040758,"l":0.0000040215,"c":0.0000040354,"v":10000.0,"t":1735102800}
+{"o":0.0000040354,"h":0.0000040768,"l":0.0000040111,"c":0.0000040618,"v":46498.032917,"t":1735106400}
+{"o":0.0000040618,"h":0.0000041185,"l":0.0000040422,"c":0.0000040757,"v":0.0,"t":1735110000}
+{"o":0.0000040757,"h":0.0000040909,"l":0.0000040566,"c":0.0000040811,"v":0.0,"t":1735113600}
+{"o":0.0000040811,"h":0.0000040916,"l":0.0000040388,"c":0.000004053,"v":33636.85753,"t":1735117200}
+{"o":0.000004053,"h":0.0000040845,"l":0.0000039822,"c":0.0000040652,"v":0.0,"t":1735120800}
+{"o":0.0000040652,"h":0.0000041131,"l":0.000004019,"c":0.0000040656,"v":96710.507464,"t":1735124400}
+{"o":0.0000040656,"h":0.0000041918,"l":0.0000040438,"c":0.0000041652,"v":1582888.964167,"t":1735128000}
+{"o":0.0000041652,"h":0.0000043347,"l":0.0000041437,"c":0.0000043107,"v":1588883.1998000001,"t":1735131600}
+{"o":0.0000043107,"h":0.0000043426,"l":0.0000042578,"c":0.0000042983,"v":35393.955996,"t":1735135200}
+{"o":0.0000042983,"h":0.0000043417,"l":0.0000042394,"c":0.0000042557,"v":607559.247339,"t":1735138800}
+{"o":0.0000042557,"h":0.0000043342,"l":0.0000041979,"c":0.0000042468,"v":1356621.3529010001,"t":1735142400}
+{"o":0.0000042468,"h":0.0000042663,"l":0.0000042111,"c":0.0000042138,"v":87435.177592,"t":1735146000}
+{"o":0.0000042138,"h":0.0000042434,"l":0.0000042045,"c":0.0000042265,"v":0.0,"t":1735149600}
+{"o":0.0000042265,"h":0.0000043008,"l":0.0000041472,"c":0.0000042696,"v":1753857.343448,"t":1735153200}
+{"o":0.0000042696,"h":0.0000043604,"l":0.0000042499,"c":0.0000043293,"v":650000.8513829999,"t":1735156800}
+{"o":0.0000043293,"h":0.0000043766,"l":0.0000043158,"c":0.0000043697,"v":13399.060978,"t":1735160400}
+{"o":0.0000043697,"h":0.0000043882,"l":0.0000042886,"c":0.0000043002,"v":287218.22795,"t":1735164000}
+{"o":0.0000043002,"h":0.000004304,"l":0.0000042761,"c":0.0000042848,"v":0.0,"t":1735167600}
+{"o":0.0000042848,"h":0.0000043205,"l":0.0000042259,"c":0.0000043084,"v":187773.172864,"t":1735171200}
+{"o":0.0000043084,"h":0.0000043198,"l":0.0000042597,"c":0.0000042865,"v":22251.687458,"t":1735174800}
+{"o":0.0000042865,"h":0.0000043073,"l":0.0000042212,"c":0.0000042657,"v":436759.5879200001,"t":1735178400}
+{"o":0.0000042657,"h":0.0000042969,"l":0.0000042004,"c":0.0000042276,"v":677597.897048,"t":1735182000}
+{"o":0.0000042276,"h":0.0000042947,"l":0.0000041722,"c":0.0000042027,"v":220833.816862,"t":1735185600}
+{"o":0.0000042027,"h":0.0000042549,"l":0.0000041932,"c":0.0000042407,"v":43595.811718,"t":1735189200}
+{"o":0.0000042407,"h":0.0000043002,"l":0.0000042298,"c":0.0000042537,"v":0.0,"t":1735192800}
+{"o":0.0000042537,"h":0.0000042908,"l":0.0000041943,"c":0.000004248,"v":26550.859936,"t":1735196400}
+{"o":0.000004248,"h":0.0000043602,"l":0.0000041237,"c":0.0000042271,"v":85619.106218,"t":1735200000}
+{"o":0.0000042271,"h":0.0000042542,"l":0.000004199,"c":0.0000042416,"v":274251.12014,"t":1735203600}
+{"o":0.0000042416,"h":0.0000043132,"l":0.0000041917,"c":0.000004255,"v":1397802.9720370003,"t":1735207200}
+{"o":0.000004255,"h":0.000004296,"l":0.0000041848,"c":0.0000042487,"v":992572.1525539999,"t":1735210800}
+{"o":0.0000042487,"h":0.0000043026,"l":0.0000042409,"c":0.0000042744,"v":285296.2847589999,"t":1735214400}
+{"o":0.0000042744,"h":0.0000043152,"l":0.0000042562,"c":0.000004272,"v":0.0,"t":1735218000}
+{"o":0.000004272,"h":0.0000043478,"l":0.0000042316,"c":0.0000042657,"v":439159.808759,"t":1735221600}
+{"o":0.0000042657,"h":0.0000043186,"l":0.000004235,"c":0.0000043004,"v":232818.533782,"t":1735225200}
+{"o":0.0000043004,"h":0.0000043095,"l":0.0000042303,"c":0.0000042385,"v":221032.040022,"t":1735228800}
+{"o":0.0000042385,"h":0.0000043114,"l":0.0000042153,"c":0.0000042744,"v":140757.665764,"t":1735232400}
+{"o":0.0000042744,"h":0.0000043145,"l":0.0000042488,"c":0.000004271,"v":64386.461198,"t":1735236000}
+{"o":0.000004271,"h":0.0000043233,"l":0.0000042669,"c":0.000004281,"v":198978.08461,"t":1735239600}
+{"o":0.000004281,"h":0.0000045476,"l":0.0000042666,"c":0.0000045039,"v":2777169.8850280009,"t":1735243200}
+{"o":0.0000045039,"h":0.0000045517,"l":0.0000044614,"c":0.0000044815,"v":215662.266398,"t":1735246800}
+{"o":0.0000044815,"h":0.0000045069,"l":0.0000044497,"c":0.0000044738,"v":16744.230029,"t":1735250400}
+{"o":0.0000044738,"h":0.0000045203,"l":0.0000044692,"c":0.0000044881,"v":0.0,"t":1735254000}
+{"o":0.0000044881,"h":0.0000045172,"l":0.000004468,"c":0.0000044744,"v":114.0,"t":1735257600}
+{"o":0.0000044744,"h":0.0000045315,"l":0.0000044529,"c":0.0000044761,"v":0.0,"t":1735261200}
+{"o":0.0000044761,"h":0.0000044975,"l":0.000004444,"c":0.0000044801,"v":0.0,"t":1735264800}
+{"o":0.0000044801,"h":0.0000045532,"l":0.0000044461,"c":0.000004528,"v":623849.860964,"t":1735268400}
+{"o":0.000004528,"h":0.0000045527,"l":0.000004474,"c":0.0000045328,"v":75000.0,"t":1735272000}
+{"o":0.0000045328,"h":0.0000050369,"l":0.0000045264,"c":0.0000049482,"v":4931731.0541419992,"t":1735275600}
+{"o":0.0000049482,"h":0.0000049971,"l":0.0000045679,"c":0.000004603,"v":4540605.174159999,"t":1735279200}
+{"o":0.000004603,"h":0.0000047305,"l":0.0000045443,"c":0.0000046539,"v":305000.0,"t":1735282800}
+{"o":0.0000046539,"h":0.0000049222,"l":0.0000045556,"c":0.0000048418,"v":3067840.7365809996,"t":1735286400}
+{"o":0.0000048418,"h":0.000004976,"l":0.0000046801,"c":0.0000048112,"v":2396943.7915879996,"t":1735290000}
+{"o":0.0000048112,"h":0.0000049514,"l":0.0000047281,"c":0.0000048759,"v":1171810.9336000001,"t":1735293600}
+{"o":0.0000048759,"h":0.0000049558,"l":0.0000045731,"c":0.0000046837,"v":4585696.1116740005,"t":1735297200}
+{"o":0.0000046837,"h":0.0000047291,"l":0.000004506,"c":0.0000045445,"v":2119524.8452769998,"t":1735300800}
+{"o":0.0000045445,"h":0.0000045875,"l":0.0000045137,"c":0.0000045578,"v":162344.608366,"t":1735304400}
+{"o":0.0000045578,"h":0.0000046392,"l":0.0000045278,"c":0.0000045797,"v":5000.0,"t":1735308000}
+{"o":0.0000045797,"h":0.0000046927,"l":0.0000045275,"c":0.0000046122,"v":928999.002722,"t":1735311600}
+{"o":0.0000046122,"h":0.0000046553,"l":0.0000045992,"c":0.0000046027,"v":0.0,"t":1735315200}
+{"o":0.0000046027,"h":0.0000046856,"l":0.0000045527,"c":0.0000045842,"v":137406.162842,"t":1735318800}
+{"o":0.0000045842,"h":0.0000046183,"l":0.0000045568,"c":0.000004582,"v":195032.408782,"t":1735322400}
+{"o":0.000004582,"h":0.0000046724,"l":0.0000045668,"c":0.0000046191,"v":231602.536772,"t":1735326000}
+{"o":0.0000046191,"h":0.000004682,"l":0.0000045916,"c":0.0000046169,"v":151408.839508,"t":1735329600}
+{"o":0.0000046169,"h":0.0000046505,"l":0.0000045969,"c":0.0000046338,"v":207.961426,"t":1735333200}
+{"o":0.0000046338,"h":0.0000051536,"l":0.0000046047,"c":0.000005096,"v":7785441.8622950045,"t":1735336800}
+{"o":0.000005096,"h":0.0000051441,"l":0.0000050194,"c":0.0000050941,"v":246958.688017,"t":1735340400}
+{"o":0.0000050941,"h":0.0000050988,"l":0.0000050586,"c":0.0000050678,"v":0.0,"t":1735344000}
+{"o":0.0000050678,"h":0.0000055884,"l":0.0000050211,"c":0.0000055598,"v":4299691.4906550003,"t":1735347600}
+{"o":0.0000055598,"h":0.0000059511,"l":0.0000055245,"c":0.0000058877,"v":3503872.2794690006,"t":1735351200}
+{"o":0.0000058877,"h":0.0000061973,"l":0.0000058278,"c":0.0000060966,"v":2064609.8002510001,"t":1735354800}
+{"o":0.0000060966,"h":0.0000061222,"l":0.0000058313,"c":0.0000058587,"v":1256142.4719869997,"t":1735358400}
+{"o":0.0000058587,"h":0.0000061571,"l":0.0000058021,"c":0.0000060562,"v":1711562.53446,"t":1735362000}
+{"o":0.0000060562,"h":0.0000060816,"l":0.0000060474,"c":0.0000060618,"v":0.0,"t":1735365600}
+{"o":0.0000060618,"h":0.0000060885,"l":0.000006004,"c":0.0000060434,"v":315238.629808,"t":1735369200}
+{"o":0.0000060434,"h":0.0000060789,"l":0.0000059775,"c":0.0000060012,"v":96501.427466,"t":1735372800}
+{"o":0.0000060012,"h":0.0000060443,"l":0.0000059599,"c":0.0000060368,"v":61636.281499,"t":1735376400}
+{"o":0.0000060368,"h":0.0000060615,"l":0.000005985,"c":0.0000060461,"v":181100.846145,"t":1735380000}
+{"o":0.0000060461,"h":0.0000060473,"l":0.0000059548,"c":0.0000060013,"v":0.0,"t":1735383600}
+{"o":0.0000060013,"h":0.000006077,"l":0.0000059582,"c":0.0000060666,"v":373276.647893,"t":1735387200}
+{"o":0.0000060666,"h":0.0000060945,"l":0.0000060108,"c":0.0000060443,"v":200843.863294,"t":1735390800}
+{"o":0.0000060443,"h":0.0000060824,"l":0.0000059684,"c":0.0000059932,"v":209652.216532,"t":1735394400}
+{"o":0.0000059932,"h":0.0000060975,"l":0.0000059453,"c":0.000006075,"v":325788.616388,"t":1735398000}
+{"o":0.000006075,"h":0.000006093,"l":0.0000059982,"c":0.0000059994,"v":0.0,"t":1735401600}
+{"o":0.0000059994,"h":0.0000063481,"l":0.0000059062,"c":0.0000062604,"v":1716093.1736440002,"t":1735405200}
+{"o":0.0000062604,"h":0.0000065827,"l":0.0000062196,"c":0.0000065298,"v":2239027.6249569994,"t":1735408800}
+{"o":0.0000065298,"h":0.0000066162,"l":0.0000065158,"c":0.0000065941,"v":341023.737242,"t":1735412400}
+{"o":0.0000065941,"h":0.0000067472,"l":0.0000065859,"c":0.0000066992,"v":631013.5722779999,"t":1735416000}
+{"o":0.0000066992,"h":0.0000068804,"l":0.0000066529,"c":0.0000068166,"v":669655.3062369999,"t":1735419600}
+{"o":0.0000068166,"h":0.000007086,"l":0.0000067251,"c":0.0000069887,"v":1253032.0451040003,"t":1735423200}
+{"o":0.0000069887,"h":0.0000070212,"l":0.0000067931,"c":0.000006807,"v":1433110.4403240003,"t":1735426800}
+{"o":0.000006807,"h":0.0000069083,"l":0.0000067661,"c":0.0000068255,"v":240357.413709,"t":1735430400}
+{"o":0.0000068255,"h":0.0000069427,"l":0.0000067966,"c":0.0000068635,"v":91608.943593,"t":1735434000}
+{"o":0.0000068635,"h":0.0000069078,"l":0.0000066593,"c":0.0000067133,"v":1073047.4624690001,"t":1735437600}
+{"o":0.0000067133,"h":0.0000068595,"l":0.0000066695,"c":0.0000068053,"v":471626.8204350001,"t":1735441200}
+{"o":0.0000025853,"h":0.00000259,"l":0.0000025821,"c":0.0000025855,"v":0.0,"t":1728244800}
+{"o":0.0000025855,"h":0.0000026057,"l":0.000002576,"c":0.0000026034,"v":0.0,"t":1728248400}
+{"o":0.0000026034,"h":0.0000026036,"l":0.0000025098,"c":0.000002512,"v":1030927.004262,"t":1728252000}
+{"o":0.000002512,"h":0.000002512,"l":0.0000024879,"c":0.0000024927,"v":0.0,"t":1728255600}
+{"o":0.0000024927,"h":0.0000025023,"l":0.0000024435,"c":0.0000024466,"v":0.0,"t":1728259200}
+{"o":0.0000024466,"h":0.0000025239,"l":0.0000024267,"c":0.000002468,"v":625790.4933150001,"t":1728262800}
+{"o":0.000002468,"h":0.0000024883,"l":0.0000024585,"c":0.0000024829,"v":0.0,"t":1728266400}
+{"o":0.0000024829,"h":0.0000024908,"l":0.0000024722,"c":0.0000024757,"v":66147.771836,"t":1728270000}
+{"o":0.0000024757,"h":0.0000024821,"l":0.0000024658,"c":0.0000024813,"v":0.0,"t":1728273600}
+{"o":0.0000024813,"h":0.0000024951,"l":0.0000024727,"c":0.0000024938,"v":0.0,"t":1728277200}
+{"o":0.0000024938,"h":0.0000024961,"l":0.0000024818,"c":0.0000024818,"v":0.0,"t":1728280800}
+{"o":0.0000024818,"h":0.0000025092,"l":0.0000024818,"c":0.0000025068,"v":0.0,"t":1728284400}
+{"o":0.0000025068,"h":0.0000025086,"l":0.0000024874,"c":0.0000025005,"v":0.0,"t":1728288000}
+{"o":0.0000025005,"h":0.0000025295,"l":0.0000024573,"c":0.0000024789,"v":15239.956682,"t":1728291600}
+{"o":0.0000024789,"h":0.0000025009,"l":0.0000024789,"c":0.0000024915,"v":0.0,"t":1728295200}
+{"o":0.0000024915,"h":0.0000025097,"l":0.0000024789,"c":0.0000024797,"v":0.0,"t":1728298800}
+{"o":0.0000024797,"h":0.0000024981,"l":0.0000024787,"c":0.0000024942,"v":0.0,"t":1728302400}
+{"o":0.0000024942,"h":0.0000024967,"l":0.000002438,"c":0.0000024393,"v":442771.612791,"t":1728306000}
+{"o":0.0000024393,"h":0.0000024673,"l":0.0000023686,"c":0.0000024224,"v":179957.352326,"t":1728309600}
+{"o":0.0000024224,"h":0.0000024576,"l":0.0000024218,"c":0.0000024518,"v":0.0,"t":1728313200}
+{"o":0.0000024518,"h":0.0000024672,"l":0.0000024399,"c":0.000002444,"v":0.0,"t":1728316800}
+{"o":0.000002444,"h":0.0000024577,"l":0.0000024414,"c":0.0000024454,"v":0.0,"t":1728320400}
+{"o":0.0000024454,"h":0.000002505,"l":0.0000024446,"c":0.0000025026,"v":0.0,"t":1728324000}
+{"o":0.0000025026,"h":0.000002504,"l":0.0000024744,"c":0.0000024789,"v":0.0,"t":1728327600}
+{"o":0.0000024789,"h":0.0000025049,"l":0.0000024134,"c":0.0000024398,"v":300000.0,"t":1728331200}
+{"o":0.0000024398,"h":0.0000024573,"l":0.0000024081,"c":0.0000024174,"v":412400.606726,"t":1728334800}
+{"o":0.0000024174,"h":0.0000024601,"l":0.0000023874,"c":0.000002427,"v":57253.360027,"t":1728338400}
+{"o":0.000002427,"h":0.0000024442,"l":0.0000024081,"c":0.0000024359,"v":0.0,"t":1728342000}
+{"o":0.0000024359,"h":0.0000024437,"l":0.0000023743,"c":0.0000023792,"v":515631.242274,"t":1728345600}
+{"o":0.0000023792,"h":0.0000023939,"l":0.0000023682,"c":0.0000023738,"v":0.0,"t":1728349200}
+{"o":0.0000023738,"h":0.0000023909,"l":0.000002366,"c":0.0000023693,"v":0.0,"t":1728352800}
+{"o":0.0000023693,"h":0.0000023832,"l":0.0000023693,"c":0.0000023804,"v":0.0,"t":1728356400}
+{"o":0.0000023804,"h":0.0000023972,"l":0.0000023741,"c":0.0000023879,"v":0.0,"t":1728360000}
+{"o":0.0000023879,"h":0.0000024108,"l":0.0000023855,"c":0.0000023964,"v":0.0,"t":1728363600}
+{"o":0.0000023964,"h":0.0000024218,"l":0.0000023546,"c":0.0000023598,"v":542373.01698,"t":1728367200}
+{"o":0.0000023598,"h":0.0000023955,"l":0.0000022495,"c":0.0000022649,"v":1806105.9078910002,"t":1728370800}
+{"o":0.0000022649,"h":0.0000023205,"l":0.0000022543,"c":0.0000022957,"v":1108212.979452,"t":1728374400}
+{"o":0.0000022957,"h":0.0000023064,"l":0.0000022888,"c":0.0000022934,"v":0.0,"t":1728378000}
+{"o":0.0000022934,"h":0.000002336,"l":0.0000022834,"c":0.0000023232,"v":541703.1225459999,"t":1728381600}
+{"o":0.0000023232,"h":0.000002327,"l":0.0000023135,"c":0.0000023172,"v":25949.03123,"t":1728385200}
+{"o":0.0000023172,"h":0.0000023378,"l":0.000002316,"c":0.0000023365,"v":0.0,"t":1728388800}
+{"o":0.0000023365,"h":0.0000023474,"l":0.0000023085,"c":0.0000023102,"v":0.0,"t":1728392400}
+{"o":0.0000023102,"h":0.0000023515,"l":0.0000023008,"c":0.0000023246,"v":0.0,"t":1728396000}
+{"o":0.0000023246,"h":0.0000023724,"l":0.0000023202,"c":0.0000023449,"v":0.0,"t":1728399600}
+{"o":0.0000023449,"h":0.0000023627,"l":0.0000023276,"c":0.00000233,"v":0.0,"t":1728403200}
+{"o":0.00000233,"h":0.0000023547,"l":0.0000023266,"c":0.0000023367,"v":0.0,"t":1728406800}
+{"o":0.0000023367,"h":0.0000023587,"l":0.0000023275,"c":0.0000023433,"v":0.0,"t":1728410400}
+{"o":0.0000023433,"h":0.0000023611,"l":0.0000023246,"c":0.0000023371,"v":161131.499082,"t":1728414000}
+{"o":0.0000023371,"h":0.0000023922,"l":0.0000023248,"c":0.0000023711,"v":1041898.9878649998,"t":1728417600}
+{"o":0.0000023711,"h":0.0000023901,"l":0.0000023672,"c":0.0000023864,"v":9471.103894,"t":1728421200}
+{"o":0.0000023864,"h":0.0000024035,"l":0.0000023855,"c":0.0000024016,"v":0.0,"t":1728424800}
+{"o":0.0000024016,"h":0.000002412,"l":0.0000023957,"c":0.0000023969,"v":0.0,"t":1728428400}
+{"o":0.0000023969,"h":0.0000024047,"l":0.000002374,"c":0.0000023741,"v":20984.1967,"t":1728432000}
+{"o":0.0000023741,"h":0.0000023784,"l":0.0000023555,"c":0.0000023656,"v":0.0,"t":1728435600}
+{"o":0.0000023656,"h":0.0000023935,"l":0.0000023634,"c":0.0000023917,"v":10000.0,"t":1728439200}
+{"o":0.0000023917,"h":0.0000023996,"l":0.0000023815,"c":0.0000023923,"v":0.0,"t":1728442800}
+{"o":0.0000023923,"h":0.0000024055,"l":0.0000023696,"c":0.0000023984,"v":154844.612207,"t":1728446400}
+{"o":0.0000023984,"h":0.0000024369,"l":0.0000023817,"c":0.0000024179,"v":330838.129632,"t":1728450000}
+{"o":0.0000024179,"h":0.0000024368,"l":0.0000023998,"c":0.0000024226,"v":535687.5900120001,"t":1728453600}
+{"o":0.0000024226,"h":0.0000024489,"l":0.00000241,"c":0.0000024414,"v":354127.286899,"t":1728457200}
+{"o":0.0000024414,"h":0.0000024654,"l":0.0000024331,"c":0.0000024578,"v":347268.268227,"t":1728460800}
+{"o":0.0000024578,"h":0.0000024751,"l":0.0000024502,"c":0.0000024657,"v":186992.407217,"t":1728464400}
+{"o":0.0000024657,"h":0.000002483,"l":0.0000024622,"c":0.0000024794,"v":403137.050145,"t":1728468000}
+{"o":0.0000024794,"h":0.0000024813,"l":0.0000024681,"c":0.0000024698,"v":0.0,"t":1728471600}
+{"o":0.0000024698,"h":0.0000025059,"l":0.0000024401,"c":0.0000024661,"v":500000.0,"t":1728475200}
+{"o":0.0000024661,"h":0.0000024937,"l":0.0000024599,"c":0.0000024786,"v":0.0,"t":1728478800}
+{"o":0.0000024786,"h":0.0000024869,"l":0.0000024335,"c":0.0000024466,"v":50003.712306,"t":1728482400}
+{"o":0.0000024466,"h":0.000002469,"l":0.0000024154,"c":0.0000024421,"v":10000.0,"t":1728486000}
+{"o":0.0000024421,"h":0.0000024815,"l":0.0000024413,"c":0.0000024762,"v":0.0,"t":1728489600}
+{"o":0.0000024762,"h":0.0000024845,"l":0.0000024395,"c":0.0000024532,"v":12532.574602,"t":1728493200}
+{"o":0.0000024532,"h":0.000002515,"l":0.0000024487,"c":0.0000024837,"v":1027772.1135689999,"t":1728496800}
+{"o":0.0000024837,"h":0.0000025025,"l":0.0000024732,"c":0.0000024758,"v":19750.270182,"t":1728500400}
+{"o":0.0000024758,"h":0.0000025177,"l":0.0000024648,"c":0.0000025063,"v":59814.254854,"t":1728504000}
+{"o":0.0000025063,"h":0.0000025095,"l":0.0000024835,"c":0.0000024883,"v":0.0,"t":1728507600}
+{"o":0.0000024883,"h":0.0000024999,"l":0.0000024865,"c":0.0000024997,"v":0.0,"t":1728511200}
+{"o":0.0000024997,"h":0.0000025013,"l":0.0000024903,"c":0.0000024966,"v":0.0,"t":1728514800}
+{"o":0.0000024966,"h":0.0000025279,"l":0.0000024966,"c":0.0000025128,"v":0.0,"t":1728518400}
+{"o":0.0000025128,"h":0.0000025135,"l":0.0000024879,"c":0.0000024963,"v":0.0,"t":1728522000}
+{"o":0.0000024963,"h":0.0000024987,"l":0.0000024863,"c":0.0000024902,"v":0.0,"t":1728525600}
+{"o":0.0000024902,"h":0.0000024949,"l":0.0000024784,"c":0.0000024879,"v":0.0,"t":1728529200}
+{"o":0.0000024879,"h":0.0000024915,"l":0.0000024798,"c":0.0000024879,"v":0.0,"t":1728532800}
+{"o":0.0000024879,"h":0.0000024948,"l":0.0000024709,"c":0.0000024753,"v":0.0,"t":1728536400}
+{"o":0.0000024753,"h":0.0000024832,"l":0.000002473,"c":0.0000024771,"v":0.0,"t":1728540000}
+{"o":0.0000024771,"h":0.000002491,"l":0.000002466,"c":0.0000024878,"v":244649.020224,"t":1728543600}
+{"o":0.0000024878,"h":0.0000025093,"l":0.0000024797,"c":0.0000025081,"v":50000.0,"t":1728547200}
+{"o":0.0000025081,"h":0.0000025353,"l":0.0000025045,"c":0.0000025116,"v":0.0,"t":1728550800}
+{"o":0.0000025116,"h":0.0000025135,"l":0.0000024896,"c":0.0000024928,"v":0.0,"t":1728554400}
+{"o":0.0000024928,"h":0.000002508,"l":0.0000024754,"c":0.0000024875,"v":2362.177905,"t":1728558000}
+{"o":0.0000024875,"h":0.0000025269,"l":0.0000024815,"c":0.0000025122,"v":0.0,"t":1728561600}
+{"o":0.0000025122,"h":0.0000025438,"l":0.000002491,"c":0.0000025287,"v":0.0,"t":1728565200}
+{"o":0.0000025287,"h":0.000002564,"l":0.0000025185,"c":0.0000025405,"v":0.0,"t":1728568800}
+{"o":0.0000025405,"h":0.0000027386,"l":0.0000025179,"c":0.0000027042,"v":4200314.1692240005,"t":1728572400}
+{"o":0.0000027042,"h":0.0000027229,"l":0.0000026963,"c":0.0000027172,"v":0.0,"t":1728576000}
+{"o":0.0000027172,"h":0.000002749,"l":0.0000026751,"c":0.000002711,"v":17536.325636,"t":1728579600}
+{"o":0.000002711,"h":0.0000027344,"l":0.0000026792,"c":0.000002692,"v":52994.815726,"t":1728583200}
+{"o":0.000002692,"h":0.0000026985,"l":0.0000026732,"c":0.0000026747,"v":0.0,"t":1728586800}
+{"o":0.0000026747,"h":0.0000026935,"l":0.0000026609,"c":0.0000026849,"v":0.0,"t":1728590400}
+{"o":0.0000026849,"h":0.0000027114,"l":0.0000026631,"c":0.0000026845,"v":149183.240471,"t":1728594000}
+{"o":0.0000026845,"h":0.0000027155,"l":0.0000026724,"c":0.0000026995,"v":26113.55515,"t":1728597600}
+{"o":0.0000026995,"h":0.0000026997,"l":0.0000026888,"c":0.00000269,"v":0.0,"t":1728601200}
+{"o":0.00000269,"h":0.0000026942,"l":0.0000026759,"c":0.0000026837,"v":0.0,"t":1728604800}
+{"o":0.0000026837,"h":0.0000027164,"l":0.0000026633,"c":0.0000026869,"v":36887.943964,"t":1728608400}
+{"o":0.0000026869,"h":0.0000027182,"l":0.0000026708,"c":0.0000026957,"v":33032.001156,"t":1728612000}
+{"o":0.0000026957,"h":0.0000026964,"l":0.0000026832,"c":0.0000026964,"v":0.0,"t":1728615600}
+{"o":0.0000026964,"h":0.0000027083,"l":0.0000026902,"c":0.0000026975,"v":9828.958302,"t":1728619200}
+{"o":0.0000026975,"h":0.0000027027,"l":0.0000026918,"c":0.0000027007,"v":0.0,"t":1728622800}
+{"o":0.0000027007,"h":0.0000027039,"l":0.000002682,"c":0.0000026916,"v":11954.582098,"t":1728626400}
+{"o":0.0000026916,"h":0.0000027122,"l":0.0000026818,"c":0.0000027105,"v":20797.66214,"t":1728630000}
+{"o":0.0000027105,"h":0.0000027147,"l":0.0000027009,"c":0.0000027057,"v":0.0,"t":1728633600}
+{"o":0.0000027057,"h":0.0000027081,"l":0.0000026891,"c":0.0000026936,"v":19269.449486,"t":1728637200}
+{"o":0.0000026936,"h":0.0000027026,"l":0.00000268,"c":0.000002698,"v":0.0,"t":1728640800}
+{"o":0.000002698,"h":0.0000027049,"l":0.00000269,"c":0.0000026968,"v":0.0,"t":1728644400}
+{"o":0.0000026968,"h":0.0000027,"l":0.0000026744,"c":0.0000026769,"v":0.0,"t":1728648000}
+{"o":0.0000026769,"h":0.00000269,"l":0.0000026605,"c":0.0000026658,"v":0.0,"t":1728651600}
+{"o":0.0000026658,"h":0.0000027035,"l":0.0000026515,"c":0.0000026961,"v":20000.0,"t":1728655200}
+{"o":0.0000026961,"h":0.0000027116,"l":0.0000026656,"c":0.0000026972,"v":15000.0,"t":1728658800}
+{"o":0.0000026972,"h":0.0000027095,"l":0.000002688,"c":0.0000026925,"v":1500.0,"t":1728662400}
+{"o":0.0000026925,"h":0.0000027246,"l":0.0000024749,"c":0.0000024778,"v":3823120.7660700004,"t":1728666000}
+{"o":0.0000024778,"h":0.0000024929,"l":0.0000024746,"c":0.0000024808,"v":0.0,"t":1728669600}
+{"o":0.0000024808,"h":0.0000025016,"l":0.0000024687,"c":0.0000024971,"v":11258.50251,"t":1728673200}
+{"o":0.0000024971,"h":0.0000025024,"l":0.000002473,"c":0.000002475,"v":30000.0,"t":1728676800}
+{"o":0.000002475,"h":0.000002479,"l":0.0000024684,"c":0.0000024775,"v":0.0,"t":1728680400}
+{"o":0.0000024775,"h":0.0000024887,"l":0.0000024738,"c":0.000002479,"v":0.0,"t":1728684000}
+{"o":0.000002479,"h":0.0000024906,"l":0.0000024774,"c":0.0000024848,"v":0.0,"t":1728687600}
+{"o":0.0000024848,"h":0.0000024856,"l":0.0000023383,"c":0.0000024522,"v":4873689.1043100003,"t":1728691200}
+{"o":0.0000024522,"h":0.0000024615,"l":0.0000024437,"c":0.0000024593,"v":0.0,"t":1728694800}
+{"o":0.0000024593,"h":0.0000024771,"l":0.0000024579,"c":0.0000024731,"v":0.0,"t":1728698400}
+{"o":0.0000024731,"h":0.0000024792,"l":0.000002469,"c":0.0000024712,"v":0.0,"t":1728702000}
+{"o":0.0000024712,"h":0.0000024718,"l":0.0000024578,"c":0.0000024669,"v":0.0,"t":1728705600}
+{"o":0.0000024669,"h":0.0000024684,"l":0.0000024579,"c":0.0000024593,"v":0.0,"t":1728709200}
+{"o":0.0000024593,"h":0.000002464,"l":0.000002457,"c":0.0000024616,"v":0.0,"t":1728712800}
+{"o":0.0000024616,"h":0.0000024682,"l":0.000002458,"c":0.0000024632,"v":0.0,"t":1728716400}
+{"o":0.0000024632,"h":0.0000024658,"l":0.0000024104,"c":0.0000024139,"v":850000.0,"t":1728720000}
+{"o":0.0000024139,"h":0.000002418,"l":0.0000024112,"c":0.0000024112,"v":0.0,"t":1728723600}
+{"o":0.0000024112,"h":0.0000024165,"l":0.0000023947,"c":0.0000023979,"v":6965.77101,"t":1728727200}
+{"o":0.0000023979,"h":0.0000024077,"l":0.0000023803,"c":0.0000024013,"v":229851.034054,"t":1728730800}
+{"o":0.0000024013,"h":0.0000024086,"l":0.0000023733,"c":0.0000023772,"v":15517.06639,"t":1728734400}
+{"o":0.0000023772,"h":0.0000023889,"l":0.0000023727,"c":0.000002385,"v":0.0,"t":1728738000}
+{"o":0.000002385,"h":0.0000023903,"l":0.0000022836,"c":0.0000022895,"v":2180343.8902139994,"t":1728741600}
+{"o":0.0000022895,"h":0.0000023086,"l":0.0000022848,"c":0.0000023023,"v":0.0,"t":1728745200}
+{"o":0.0000023023,"h":0.0000023692,"l":0.0000022832,"c":0.0000023548,"v":1754174.2200679998,"t":1728748800}
+{"o":0.0000023548,"h":0.0000023631,"l":0.0000023392,"c":0.0000023468,"v":0.0,"t":1728752400}
+{"o":0.0000023468,"h":0.0000023602,"l":0.0000023423,"c":0.0000023548,"v":0.0,"t":1728756000}
+{"o":0.0000023548,"h":0.0000023585,"l":0.0000023153,"c":0.0000023232,"v":881175.9637430002,"t":1728759600}
+{"o":0.0000023232,"h":0.000002328,"l":0.0000023208,"c":0.0000023256,"v":6930.017112,"t":1728763200}
+{"o":0.0000023256,"h":0.0000023294,"l":0.0000023082,"c":0.0000023255,"v":0.0,"t":1728766800}
+{"o":0.0000023255,"h":0.0000023358,"l":0.0000023156,"c":0.0000023257,"v":55175.052128,"t":1728770400}
+{"o":0.0000023257,"h":0.0000023376,"l":0.0000023241,"c":0.0000023361,"v":0.0,"t":1728774000}
+{"o":0.0000023361,"h":0.0000023367,"l":0.0000023249,"c":0.0000023321,"v":0.0,"t":1728777600}
+{"o":0.0000023321,"h":0.0000023529,"l":0.0000023154,"c":0.0000023274,"v":4508.398395,"t":1728781200}
+{"o":0.0000023274,"h":0.000002331,"l":0.0000023072,"c":0.0000023074,"v":60000.0,"t":1728784800}
+{"o":0.0000023074,"h":0.0000023487,"l":0.000002307,"c":0.0000023206,"v":0.0,"t":1728788400}
+{"o":0.0000023206,"h":0.0000023216,"l":0.0000023082,"c":0.0000023102,"v":0.0,"t":1728792000}
+{"o":0.0000023102,"h":0.0000023182,"l":0.0000022981,"c":0.0000023064,"v":100511.338432,"t":1728795600}
+{"o":0.0000023064,"h":0.0000023222,"l":0.0000022988,"c":0.0000023196,"v":14091.195472,"t":1728799200}
+{"o":0.0000023196,"h":0.000002328,"l":0.0000022825,"c":0.0000022883,"v":588533.4375420001,"t":1728802800}
+{"o":0.0000022883,"h":0.0000022896,"l":0.0000022785,"c":0.0000022849,"v":0.0,"t":1728806400}
+{"o":0.0000022849,"h":0.0000022859,"l":0.0000022604,"c":0.0000022694,"v":0.0,"t":1728810000}
+{"o":0.0000022694,"h":0.0000022771,"l":0.0000022586,"c":0.0000022771,"v":0.0,"t":1728813600}
+{"o":0.0000022771,"h":0.0000022886,"l":0.0000022705,"c":0.0000022866,"v":0.0,"t":1728817200}
+{"o":0.0000022866,"h":0.0000022894,"l":0.0000022698,"c":0.0000022755,"v":5000.0,"t":1728820800}
+{"o":0.0000022755,"h":0.0000022779,"l":0.0000022645,"c":0.0000022778,"v":0.0,"t":1728824400}
+{"o":0.0000022778,"h":0.0000023334,"l":0.0000022029,"c":0.0000022316,"v":1640871.0150519998,"t":1728828000}
+{"o":0.0000022316,"h":0.0000022551,"l":0.0000022197,"c":0.00000223,"v":5851.9541,"t":1728831600}
+{"o":0.00000223,"h":0.0000022536,"l":0.0000022173,"c":0.0000022318,"v":16283.88417,"t":1728835200}
+{"o":0.0000022318,"h":0.0000022536,"l":0.0000022143,"c":0.0000022397,"v":0.0,"t":1728838800}
+{"o":0.0000022397,"h":0.0000022521,"l":0.0000022068,"c":0.0000022141,"v":206898.52856,"t":1728842400}
+{"o":0.0000022141,"h":0.0000022203,"l":0.0000021859,"c":0.0000022038,"v":0.0,"t":1728846000}
+{"o":0.0000022038,"h":0.0000022372,"l":0.0000021981,"c":0.0000022069,"v":21841.506502,"t":1728849600}
+{"o":0.0000022069,"h":0.0000022122,"l":0.0000021824,"c":0.0000021845,"v":0.0,"t":1728853200}
+{"o":0.0000021845,"h":0.0000021922,"l":0.0000021704,"c":0.0000021859,"v":0.0,"t":1728856800}
+{"o":0.0000021859,"h":0.0000022053,"l":0.0000021852,"c":0.0000021868,"v":0.0,"t":1728860400}
+{"o":0.0000021868,"h":0.0000022005,"l":0.0000021832,"c":0.000002195,"v":0.0,"t":1728864000}
+{"o":0.000002195,"h":0.0000021951,"l":0.0000021776,"c":0.0000021856,"v":0.0,"t":1728867600}
+{"o":0.0000021856,"h":0.0000022437,"l":0.0000021703,"c":0.0000022134,"v":17964.19718,"t":1728871200}
+{"o":0.0000022134,"h":0.0000022142,"l":0.000002148,"c":0.0000021547,"v":0.0,"t":1728874800}
+{"o":0.0000021547,"h":0.0000021759,"l":0.0000021357,"c":0.0000021587,"v":0.0,"t":1728878400}
+{"o":0.0000021587,"h":0.0000021781,"l":0.0000021541,"c":0.0000021697,"v":0.0,"t":1728882000}
+{"o":0.0000021697,"h":0.0000021764,"l":0.0000021456,"c":0.0000021617,"v":0.0,"t":1728885600}
+{"o":0.0000021617,"h":0.0000021674,"l":0.0000021465,"c":0.0000021478,"v":0.0,"t":1728889200}
+{"o":0.0000021478,"h":0.000002161,"l":0.000002143,"c":0.0000021554,"v":0.0,"t":1728892800}
+{"o":0.0000021554,"h":0.0000022388,"l":0.0000021388,"c":0.000002225,"v":27256.747468,"t":1728896400}
+{"o":0.000002225,"h":0.0000022293,"l":0.0000022108,"c":0.0000022227,"v":0.0,"t":1728900000}
+{"o":0.0000022227,"h":0.0000022296,"l":0.0000022121,"c":0.0000022233,"v":0.0,"t":1728903600}
+{"o":0.0000022233,"h":0.0000022454,"l":0.0000021975,"c":0.0000022142,"v":5000.0,"t":1728907200}
+{"o":0.0000022142,"h":0.0000022223,"l":0.0000021999,"c":0.0000022067,"v":0.0,"t":1728910800}
+{"o":0.0000022067,"h":0.0000022079,"l":0.0000021729,"c":0.0000021866,"v":1000000.0,"t":1728914400}
+{"o":0.0000021866,"h":0.0000022124,"l":0.0000021442,"c":0.0000021878,"v":221605.690997,"t":1728918000}
+{"o":0.0000021878,"h":0.0000022168,"l":0.0000021849,"c":0.0000022108,"v":0.0,"t":1728921600}
+{"o":0.0000022108,"h":0.0000022129,"l":0.000002197,"c":0.0000022035,"v":0.0,"t":1728925200}
+{"o":0.0000022035,"h":0.0000022075,"l":0.0000021936,"c":0.0000021997,"v":0.0,"t":1728928800}
+{"o":0.0000021997,"h":0.0000022075,"l":0.0000021651,"c":0.0000021765,"v":1848.279316,"t":1728932400}
+{"o":0.0000021765,"h":0.0000021802,"l":0.0000021639,"c":0.0000021697,"v":0.0,"t":1728936000}
+{"o":0.0000021697,"h":0.0000021798,"l":0.0000021614,"c":0.0000021748,"v":0.0,"t":1728939600}
+{"o":0.0000021748,"h":0.000002176,"l":0.0000021432,"c":0.0000021435,"v":0.0,"t":1728943200}
+{"o":0.0000021435,"h":0.0000021904,"l":0.0000017838,"c":0.0000018044,"v":11051325.3774389997,"t":1728946800}
+{"o":0.0000018044,"h":0.000001841,"l":0.0000017955,"c":0.0000018247,"v":1557380.2603559999,"t":1728950400}
+{"o":0.0000018247,"h":0.0000018334,"l":0.000001816,"c":0.0000018271,"v":9671.234271,"t":1728954000}
+{"o":0.0000018271,"h":0.0000018316,"l":0.0000018175,"c":0.0000018246,"v":0.0,"t":1728957600}
+{"o":0.0000018246,"h":0.0000018624,"l":0.0000018235,"c":0.0000018593,"v":500000.0,"t":1728961200}
+{"o":0.0000018593,"h":0.0000018645,"l":0.0000018486,"c":0.0000018524,"v":0.0,"t":1728964800}
+{"o":0.0000018524,"h":0.0000020045,"l":0.0000018398,"c":0.0000019449,"v":10971635.9855819978,"t":1728968400}
+{"o":0.0000019449,"h":0.0000019527,"l":0.0000019221,"c":0.0000019242,"v":415698.081107,"t":1728972000}
+{"o":0.0000019242,"h":0.0000019253,"l":0.0000019168,"c":0.0000019211,"v":0.0,"t":1728975600}
+{"o":0.0000019211,"h":0.0000019251,"l":0.0000019151,"c":0.0000019233,"v":0.0,"t":1728979200}
+{"o":0.0000019233,"h":0.000001965,"l":0.0000019224,"c":0.0000019295,"v":0.0,"t":1728982800}
+{"o":0.0000019295,"h":0.0000019334,"l":0.0000019188,"c":0.0000019227,"v":0.0,"t":1728986400}
+{"o":0.0000019227,"h":0.0000019623,"l":0.0000019219,"c":0.0000019535,"v":0.0,"t":1728990000}
+{"o":0.0000019535,"h":0.000001959,"l":0.0000019237,"c":0.0000019291,"v":513276.974466,"t":1728993600}
+{"o":0.0000019291,"h":0.0000020436,"l":0.0000018634,"c":0.0000019529,"v":1524548.4581690002,"t":1728997200}
+{"o":0.0000019529,"h":0.0000020871,"l":0.0000018666,"c":0.0000019535,"v":3474770.53156,"t":1729000800}
+{"o":0.0000019535,"h":0.0000019952,"l":0.0000019233,"c":0.0000019538,"v":171568.093196,"t":1729004400}
+{"o":0.0000019538,"h":0.0000019571,"l":0.0000019168,"c":0.0000019336,"v":0.0,"t":1729008000}
+{"o":0.0000019336,"h":0.0000019831,"l":0.0000019249,"c":0.0000019726,"v":43965.058126,"t":1729011600}
+{"o":0.0000019726,"h":0.0000019799,"l":0.0000019461,"c":0.000001963,"v":567460.793278,"t":1729015200}
+{"o":0.000001963,"h":0.0000019791,"l":0.0000019546,"c":0.0000019624,"v":0.0,"t":1729018800}
+{"o":0.0000019624,"h":0.0000019981,"l":0.0000019228,"c":0.0000019536,"v":5000.0,"t":1729022400}
+{"o":0.0000019536,"h":0.0000019679,"l":0.0000019444,"c":0.0000019491,"v":33579.6594,"t":1729026000}
+{"o":0.0000019491,"h":0.0000019867,"l":0.0000019433,"c":0.0000019851,"v":718877.870887,"t":1729029600}
+{"o":0.0000019851,"h":0.000002005,"l":0.0000019594,"c":0.0000019636,"v":0.0,"t":1729033200}
+{"o":0.0000019636,"h":0.0000019804,"l":0.0000019598,"c":0.000001975,"v":0.0,"t":1729036800}
+{"o":0.000001975,"h":0.0000020004,"l":0.0000019542,"c":0.0000019735,"v":127852.53031,"t":1729040400}
+{"o":0.0000019735,"h":0.0000019787,"l":0.0000019571,"c":0.0000019773,"v":0.0,"t":1729044000}
+{"o":0.0000019773,"h":0.0000019869,"l":0.0000019745,"c":0.0000019801,"v":0.0,"t":1729047600}
+{"o":0.0000019801,"h":0.0000019944,"l":0.000001974,"c":0.0000019836,"v":0.0,"t":1729051200}
+{"o":0.0000019836,"h":0.0000019904,"l":0.0000019751,"c":0.0000019834,"v":56329.252886,"t":1729054800}
+{"o":0.0000019834,"h":0.0000020073,"l":0.0000019749,"c":0.0000019984,"v":697685.42343,"t":1729058400}
+{"o":0.0000019984,"h":0.0000020117,"l":0.0000019879,"c":0.0000019938,"v":396666.805366,"t":1729062000}
+{"o":0.0000019938,"h":0.0000020159,"l":0.0000019733,"c":0.0000020018,"v":712348.8074190002,"t":1729065600}
+{"o":0.0000020018,"h":0.000002003,"l":0.00000199,"c":0.0000019918,"v":0.0,"t":1729069200}
+{"o":0.0000019918,"h":0.0000020209,"l":0.0000019779,"c":0.0000020097,"v":201425.033035,"t":1729072800}
+{"o":0.0000020097,"h":0.0000020167,"l":0.0000019775,"c":0.0000020086,"v":0.0,"t":1729076400}
+{"o":0.0000020086,"h":0.0000020311,"l":0.0000020016,"c":0.0000020178,"v":29555.804104,"t":1729080000}
+{"o":0.0000020178,"h":0.0000020388,"l":0.0000020121,"c":0.0000020324,"v":0.0,"t":1729083600}
+{"o":0.0000020324,"h":0.0000020515,"l":0.0000019996,"c":0.0000020375,"v":678587.3849559999,"t":1729087200}
+{"o":0.0000020375,"h":0.0000020522,"l":0.0000020276,"c":0.0000020309,"v":0.0,"t":1729090800}
+{"o":0.0000020309,"h":0.0000020512,"l":0.0000020179,"c":0.0000020263,"v":20961.547342,"t":1729094400}
+{"o":0.0000020263,"h":0.0000020338,"l":0.0000020211,"c":0.000002029,"v":0.0,"t":1729098000}
+{"o":0.000002029,"h":0.0000020382,"l":0.0000019981,"c":0.0000020085,"v":1238342.6780069999,"t":1729101600}
+{"o":0.0000020085,"h":0.0000020133,"l":0.000001971,"c":0.0000019813,"v":159128.684941,"t":1729105200}
+{"o":0.0000019813,"h":0.0000019865,"l":0.0000019712,"c":0.0000019816,"v":0.0,"t":1729108800}
+{"o":0.0000019816,"h":0.0000019916,"l":0.0000019726,"c":0.0000019832,"v":13919.87209,"t":1729112400}
+{"o":0.0000019832,"h":0.0000019838,"l":0.0000019687,"c":0.0000019715,"v":0.0,"t":1729116000}
+{"o":0.0000019715,"h":0.0000019818,"l":0.0000019715,"c":0.0000019796,"v":0.0,"t":1729119600}
+{"o":0.0000019796,"h":0.0000019796,"l":0.0000019623,"c":0.000001971,"v":0.0,"t":1729123200}
+{"o":0.000001971,"h":0.0000019961,"l":0.0000019613,"c":0.0000019631,"v":0.0,"t":1729126800}
+{"o":0.0000019631,"h":0.0000019847,"l":0.0000019608,"c":0.0000019846,"v":0.0,"t":1729130400}
+{"o":0.0000019846,"h":0.0000019868,"l":0.0000019724,"c":0.0000019744,"v":0.0,"t":1729134000}
+{"o":0.0000019744,"h":0.0000019945,"l":0.0000019725,"c":0.0000019924,"v":0.0,"t":1729137600}
+{"o":0.0000019924,"h":0.0000020041,"l":0.0000019875,"c":0.0000019995,"v":0.0,"t":1729141200}
+{"o":0.0000019995,"h":0.0000020054,"l":0.0000019921,"c":0.0000020054,"v":0.0,"t":1729144800}
+{"o":0.0000020054,"h":0.0000020167,"l":0.0000019761,"c":0.0000019767,"v":3000.0,"t":1729148400}
+{"o":0.0000019767,"h":0.0000019833,"l":0.0000019683,"c":0.0000019689,"v":0.0,"t":1729152000}
+{"o":0.0000019689,"h":0.0000019749,"l":0.0000019661,"c":0.0000019712,"v":0.0,"t":1729155600}
+{"o":0.0000019712,"h":0.0000019931,"l":0.000001963,"c":0.000001975,"v":14777.902052,"t":1729159200}
+{"o":0.000001975,"h":0.0000020055,"l":0.0000019725,"c":0.0000019895,"v":0.0,"t":1729162800}
+{"o":0.0000019895,"h":0.0000019926,"l":0.0000019613,"c":0.0000019642,"v":5000.0,"t":1729166400}
+{"o":0.0000019642,"h":0.0000019786,"l":0.0000019548,"c":0.0000019697,"v":0.0,"t":1729170000}
+{"o":0.0000019697,"h":0.0000020229,"l":0.0000019669,"c":0.0000019968,"v":451706.294801,"t":1729173600}
+{"o":0.0000019968,"h":0.0000020106,"l":0.0000019824,"c":0.0000019851,"v":0.0,"t":1729177200}
+{"o":0.0000019851,"h":0.0000020184,"l":0.0000019538,"c":0.0000019742,"v":642637.312544,"t":1729180800}
+{"o":0.0000019742,"h":0.0000020012,"l":0.000001972,"c":0.0000019984,"v":0.0,"t":1729184400}
+{"o":0.0000019984,"h":0.000002024,"l":0.0000019975,"c":0.0000020112,"v":0.0,"t":1729188000}
+{"o":0.0000020112,"h":0.0000020139,"l":0.000001969,"c":0.0000019734,"v":16658.791856,"t":1729191600}
+{"o":0.0000019734,"h":0.0000019742,"l":0.000001959,"c":0.0000019701,"v":0.0,"t":1729195200}
+{"o":0.0000019701,"h":0.0000019701,"l":0.0000019605,"c":0.0000019635,"v":0.0,"t":1729198800}
+{"o":0.0000019635,"h":0.0000019734,"l":0.0000019526,"c":0.0000019621,"v":25919.518708,"t":1729202400}
+{"o":0.0000019621,"h":0.000001972,"l":0.0000019621,"c":0.0000019683,"v":0.0,"t":1729206000}
+{"o":0.0000019683,"h":0.000001979,"l":0.0000019649,"c":0.0000019772,"v":0.0,"t":1729209600}
+{"o":0.0000019772,"h":0.0000019796,"l":0.0000019388,"c":0.0000019438,"v":0.0,"t":1729213200}
+{"o":0.0000019438,"h":0.0000019486,"l":0.0000019322,"c":0.0000019337,"v":0.0,"t":1729216800}
+{"o":0.0000019337,"h":0.0000019792,"l":0.0000019331,"c":0.0000019773,"v":9802.931538,"t":1729220400}
+{"o":0.0000019773,"h":0.0000019773,"l":0.0000019662,"c":0.0000019701,"v":0.0,"t":1729224000}
+{"o":0.0000019701,"h":0.0000019846,"l":0.000001962,"c":0.0000019733,"v":5948.242697,"t":1729227600}
+{"o":0.0000019733,"h":0.0000019756,"l":0.000001961,"c":0.0000019655,"v":0.0,"t":1729231200}
+{"o":0.0000019655,"h":0.0000019698,"l":0.0000019585,"c":0.0000019621,"v":0.0,"t":1729234800}
+{"o":0.0000019621,"h":0.0000019673,"l":0.0000019571,"c":0.0000019652,"v":0.0,"t":1729238400}
+{"o":0.0000019652,"h":0.0000019712,"l":0.0000019596,"c":0.0000019678,"v":0.0,"t":1729242000}
+{"o":0.0000019678,"h":0.0000019693,"l":0.0000019619,"c":0.0000019656,"v":0.0,"t":1729245600}
+{"o":0.0000019656,"h":0.0000019764,"l":0.000001961,"c":0.0000019741,"v":0.0,"t":1729249200}
+{"o":0.0000019741,"h":0.0000019856,"l":0.0000019505,"c":0.0000019622,"v":100742.623306,"t":1729252800}
+{"o":0.0000019622,"h":0.0000019752,"l":0.000001943,"c":0.0000019553,"v":143730.531844,"t":1729256400}
+{"o":0.0000019553,"h":0.0000019686,"l":0.0000019431,"c":0.0000019508,"v":5000.0,"t":1729260000}
+{"o":0.0000019508,"h":0.0000019678,"l":0.0000019359,"c":0.000001953,"v":155141.840223,"t":1729263600}
+{"o":0.000001953,"h":0.0000019704,"l":0.0000019322,"c":0.0000019362,"v":18832.085744,"t":1729267200}
+{"o":0.0000019362,"h":0.0000019632,"l":0.0000019298,"c":0.0000019612,"v":12414.247,"t":1729270800}
+{"o":0.0000019612,"h":0.0000020037,"l":0.0000019466,"c":0.000001992,"v":1266004.0311270002,"t":1729274400}
+{"o":0.000001992,"h":0.0000020129,"l":0.000001991,"c":0.0000020087,"v":0.0,"t":1729278000}
+{"o":0.0000020087,"h":0.0000020173,"l":0.000002007,"c":0.0000020122,"v":0.0,"t":1729281600}
+{"o":0.0000020122,"h":0.0000020223,"l":0.0000019963,"c":0.0000020015,"v":9213.42653,"t":1729285200}
+{"o":0.0000020015,"h":0.0000020078,"l":0.000002001,"c":0.000002002,"v":0.0,"t":1729288800}
+{"o":0.000002002,"h":0.0000020192,"l":0.0000019911,"c":0.00000201,"v":106167.686232,"t":1729292400}
+{"o":0.00000201,"h":0.0000020175,"l":0.0000020079,"c":0.0000020162,"v":0.0,"t":1729296000}
+{"o":0.0000020162,"h":0.0000020179,"l":0.0000019581,"c":0.0000019664,"v":1270110.6196329999,"t":1729299600}
+{"o":0.0000019664,"h":0.0000019688,"l":0.0000016517,"c":0.0000016649,"v":9284663.9722499996,"t":1729303200}
+{"o":0.0000016649,"h":0.0000017692,"l":0.0000016544,"c":0.0000017691,"v":3596306.5863280003,"t":1729306800}
+{"o":0.0000017691,"h":0.0000017733,"l":0.0000017629,"c":0.0000017732,"v":0.0,"t":1729310400}
+{"o":0.0000017732,"h":0.0000017732,"l":0.0000017638,"c":0.0000017645,"v":0.0,"t":1729314000}
+{"o":0.0000017645,"h":0.0000018225,"l":0.0000017623,"c":0.0000018217,"v":1474599.7326519997,"t":1729317600}
+{"o":0.0000018217,"h":0.0000018271,"l":0.0000018205,"c":0.0000018219,"v":0.0,"t":1729321200}
+{"o":0.0000018219,"h":0.000001822,"l":0.000001817,"c":0.0000018195,"v":0.0,"t":1729324800}
+{"o":0.0000018195,"h":0.0000018218,"l":0.0000018174,"c":0.0000018181,"v":0.0,"t":1729328400}
+{"o":0.0000018181,"h":0.0000018257,"l":0.0000018164,"c":0.0000018232,"v":0.0,"t":1729332000}
+{"o":0.0000018232,"h":0.0000018323,"l":0.0000017919,"c":0.0000018023,"v":786351.943498,"t":1729335600}
+{"o":0.0000018023,"h":0.0000018033,"l":0.0000017898,"c":0.000001792,"v":33394.585411,"t":1729339200}
+{"o":0.000001792,"h":0.0000018302,"l":0.0000017882,"c":0.0000018157,"v":1565780.6317380001,"t":1729342800}
+{"o":0.0000018157,"h":0.000001816,"l":0.0000017899,"c":0.0000017903,"v":0.0,"t":1729346400}
+{"o":0.0000017903,"h":0.0000018245,"l":0.0000017839,"c":0.0000018125,"v":17213.13804,"t":1729350000}
+{"o":0.0000018125,"h":0.0000018667,"l":0.0000018076,"c":0.0000018178,"v":0.0,"t":1729353600}
+{"o":0.0000018178,"h":0.0000018334,"l":0.0000018142,"c":0.000001823,"v":0.0,"t":1729357200}
+{"o":0.000001823,"h":0.0000018288,"l":0.0000018049,"c":0.0000018106,"v":4327.062119,"t":1729360800}
+{"o":0.0000018106,"h":0.0000018154,"l":0.000001799,"c":0.0000018091,"v":10000.0,"t":1729364400}
+{"o":0.0000018091,"h":0.0000018113,"l":0.0000018027,"c":0.0000018036,"v":0.0,"t":1729368000}
+{"o":0.0000018036,"h":0.0000018044,"l":0.0000017915,"c":0.0000018011,"v":0.0,"t":1729371600}
+{"o":0.0000018011,"h":0.0000018025,"l":0.0000017793,"c":0.0000017802,"v":0.0,"t":1729375200}
+{"o":0.0000017802,"h":0.0000018436,"l":0.0000017697,"c":0.0000018216,"v":504966.480568,"t":1729378800}
+{"o":0.0000018216,"h":0.0000018852,"l":0.0000018124,"c":0.0000018844,"v":1501824.2255620002,"t":1729382400}
+{"o":0.0000018844,"h":0.0000018983,"l":0.0000018687,"c":0.0000018763,"v":23959.406183,"t":1729386000}
+{"o":0.0000018763,"h":0.000001881,"l":0.0000018693,"c":0.0000018781,"v":0.0,"t":1729389600}
+{"o":0.0000018781,"h":0.0000018831,"l":0.0000018653,"c":0.0000018657,"v":31471.402808,"t":1729393200}
+{"o":0.0000018657,"h":0.0000018702,"l":0.0000018549,"c":0.0000018605,"v":0.0,"t":1729396800}
+{"o":0.0000018605,"h":0.0000018707,"l":0.0000018469,"c":0.0000018622,"v":0.0,"t":1729400400}
+{"o":0.0000018622,"h":0.0000018712,"l":0.0000018243,"c":0.0000018264,"v":1434809.6526420002,"t":1729404000}
+{"o":0.0000018264,"h":0.0000018326,"l":0.0000018237,"c":0.0000018312,"v":0.0,"t":1729407600}
+{"o":0.0000018312,"h":0.000001836,"l":0.0000018252,"c":0.0000018314,"v":0.0,"t":1729411200}
+{"o":0.0000018314,"h":0.0000018378,"l":0.0000018238,"c":0.0000018303,"v":15413.36004,"t":1729414800}
+{"o":0.0000018303,"h":0.0000018395,"l":0.0000018273,"c":0.0000018375,"v":18278.93478,"t":1729418400}
+{"o":0.0000018375,"h":0.0000018378,"l":0.0000018312,"c":0.0000018326,"v":0.0,"t":1729422000}
+{"o":0.0000018326,"h":0.0000018433,"l":0.0000018315,"c":0.0000018427,"v":0.0,"t":1729425600}
+{"o":0.0000018427,"h":0.0000018514,"l":0.0000018378,"c":0.0000018453,"v":0.0,"t":1729429200}
+{"o":0.0000018453,"h":0.0000018455,"l":0.0000018072,"c":0.0000018146,"v":0.0,"t":1729432800}
+{"o":0.0000018146,"h":0.0000019028,"l":0.0000018116,"c":0.0000018897,"v":2087917.3350999998,"t":1729436400}
+{"o":0.0000018897,"h":0.0000019071,"l":0.000001886,"c":0.0000019009,"v":32200.663334,"t":1729440000}
+{"o":0.0000019009,"h":0.0000019149,"l":0.0000018914,"c":0.0000019032,"v":41069.404554,"t":1729443600}
+{"o":0.0000019032,"h":0.0000023463,"l":0.0000018911,"c":0.0000022649,"v":12329666.251168998,"t":1729447200}
+{"o":0.0000022649,"h":0.0000022792,"l":0.0000022561,"c":0.0000022679,"v":195370.679272,"t":1729450800}
+{"o":0.0000022679,"h":0.0000022858,"l":0.0000022114,"c":0.0000022415,"v":373370.776868,"t":1729454400}
+{"o":0.0000022415,"h":0.0000025668,"l":0.0000022253,"c":0.000002547,"v":8889101.3794649988,"t":1729458000}
+{"o":0.000002547,"h":0.0000026669,"l":0.0000024901,"c":0.0000026088,"v":1516528.5300189999,"t":1729461600}
+{"o":0.0000026088,"h":0.0000027197,"l":0.0000025855,"c":0.0000026809,"v":1390202.457401,"t":1729465200}
+{"o":0.0000026809,"h":0.0000028587,"l":0.0000026331,"c":0.0000027229,"v":1743872.158549,"t":1729468800}
+{"o":0.0000027229,"h":0.0000028907,"l":0.0000026969,"c":0.0000028091,"v":5253518.0285700001,"t":1729472400}
+{"o":0.0000028091,"h":0.0000028474,"l":0.000002624,"c":0.0000026566,"v":2661102.3105280004,"t":1729476000}
+{"o":0.0000026566,"h":0.0000027305,"l":0.00000258,"c":0.0000025838,"v":6003281.0188479982,"t":1729479600}
+{"o":0.0000025838,"h":0.0000026262,"l":0.0000025271,"c":0.0000025361,"v":804356.110358,"t":1729483200}
+{"o":0.0000025361,"h":0.0000025766,"l":0.0000024714,"c":0.0000025031,"v":825259.1278759998,"t":1729486800}
+{"o":0.0000025031,"h":0.0000025201,"l":0.0000024386,"c":0.0000024759,"v":774398.0267080001,"t":1729490400}
+{"o":0.0000024759,"h":0.0000024862,"l":0.0000024063,"c":0.0000024251,"v":762543.05433,"t":1729494000}
+{"o":0.0000024251,"h":0.000002467,"l":0.0000023722,"c":0.0000024193,"v":286506.681984,"t":1729497600}
+{"o":0.0000024193,"h":0.0000024695,"l":0.000002406,"c":0.0000024162,"v":0.0,"t":1729501200}
+{"o":0.0000024162,"h":0.000002437,"l":0.0000023907,"c":0.0000024263,"v":179127.332694,"t":1729504800}
+{"o":0.0000024263,"h":0.000002467,"l":0.0000023995,"c":0.0000024204,"v":102081.476298,"t":1729508400}
+{"o":0.0000024204,"h":0.0000024347,"l":0.0000024099,"c":0.0000024301,"v":0.0,"t":1729512000}
+{"o":0.0000024301,"h":0.000002492,"l":0.0000024212,"c":0.0000024732,"v":6883.544334,"t":1729515600}
+{"o":0.0000024732,"h":0.000002544,"l":0.0000024175,"c":0.0000024264,"v":41170.668858,"t":1729519200}
+{"o":0.0000024264,"h":0.0000024441,"l":0.0000024113,"c":0.0000024115,"v":28801.10122,"t":1729522800}
+{"o":0.0000024115,"h":0.0000024516,"l":0.0000024058,"c":0.0000024289,"v":16650.039841,"t":1729526400}
+{"o":0.0000024289,"h":0.0000025169,"l":0.0000024075,"c":0.0000024967,"v":1235563.2771790004,"t":1729530000}
+{"o":0.0000024967,"h":0.0000026009,"l":0.0000024577,"c":0.0000024847,"v":4892329.3106999993,"t":1729533600}
+{"o":0.0000024847,"h":0.0000025256,"l":0.0000024487,"c":0.0000024882,"v":131159.357918,"t":1729537200}
+{"o":0.0000024882,"h":0.0000025193,"l":0.0000024752,"c":0.0000025128,"v":385104.8272690001,"t":1729540800}
+{"o":0.0000025128,"h":0.0000025144,"l":0.0000024856,"c":0.0000024949,"v":34477.613025,"t":1729544400}
+{"o":0.0000024949,"h":0.0000025037,"l":0.0000024855,"c":0.0000024898,"v":0.0,"t":1729548000}
+{"o":0.0000024898,"h":0.0000025341,"l":0.0000024774,"c":0.0000025018,"v":81376.870887,"t":1729551600}
+{"o":0.0000025018,"h":0.000002588,"l":0.0000024972,"c":0.0000025148,"v":0.0,"t":1729555200}
+{"o":0.0000025148,"h":0.0000025362,"l":0.0000024694,"c":0.0000024747,"v":13336.721276,"t":1729558800}
+{"o":0.0000024747,"h":0.0000024904,"l":0.000002462,"c":0.0000024898,"v":0.0,"t":1729562400}
+{"o":0.0000024898,"h":0.0000025155,"l":0.0000024814,"c":0.0000024837,"v":0.0,"t":1729566000}
+{"o":0.0000024837,"h":0.0000026395,"l":0.0000024537,"c":0.0000026114,"v":2569770.0364339999,"t":1729569600}
+{"o":0.0000026114,"h":0.0000026151,"l":0.000002569,"c":0.000002593,"v":0.0,"t":1729573200}
+{"o":0.000002593,"h":0.0000025984,"l":0.0000025806,"c":0.0000025963,"v":0.0,"t":1729576800}
+{"o":0.0000025963,"h":0.0000026487,"l":0.0000025919,"c":0.0000026459,"v":17053.805394,"t":1729580400}
+{"o":0.0000026459,"h":0.0000026958,"l":0.0000026443,"c":0.000002669,"v":0.0,"t":1729584000}
+{"o":0.000002669,"h":0.0000027025,"l":0.0000026055,"c":0.0000026187,"v":34036.302586,"t":1729587600}
+{"o":0.0000026187,"h":0.0000026316,"l":0.0000025452,"c":0.0000025521,"v":832196.229646,"t":1729591200}
+{"o":0.0000025521,"h":0.0000025542,"l":0.0000025112,"c":0.0000025298,"v":0.0,"t":1729594800}
+{"o":0.0000025298,"h":0.0000025634,"l":0.0000025076,"c":0.0000025554,"v":0.0,"t":1729598400}
+{"o":0.0000025554,"h":0.0000025776,"l":0.0000025411,"c":0.0000025567,"v":0.0,"t":1729602000}
+{"o":0.0000025567,"h":0.0000026543,"l":0.000002479,"c":0.0000025849,"v":24568.48653,"t":1729605600}
+{"o":0.0000025849,"h":0.000002648,"l":0.0000025703,"c":0.0000026201,"v":0.0,"t":1729609200}
+{"o":0.0000026201,"h":0.0000026622,"l":0.000002539,"c":0.0000025707,"v":83929.589408,"t":1729612800}
+{"o":0.0000025707,"h":0.000002628,"l":0.0000025291,"c":0.0000025828,"v":23001.280792,"t":1729616400}
+{"o":0.0000025828,"h":0.0000025993,"l":0.000002539,"c":0.0000025706,"v":0.0,"t":1729620000}
+{"o":0.0000025706,"h":0.0000025794,"l":0.0000025536,"c":0.0000025626,"v":0.0,"t":1729623600}
+{"o":0.0000025626,"h":0.0000025735,"l":0.0000025572,"c":0.0000025665,"v":0.0,"t":1729627200}
+{"o":0.0000025665,"h":0.0000025847,"l":0.0000025647,"c":0.0000025772,"v":0.0,"t":1729630800}
+{"o":0.0000025772,"h":0.0000025804,"l":0.0000025522,"c":0.0000025556,"v":0.0,"t":1729634400}
+{"o":0.0000025556,"h":0.0000026092,"l":0.0000025524,"c":0.0000025762,"v":0.0,"t":1729638000}
+{"o":0.0000025762,"h":0.0000026045,"l":0.0000025713,"c":0.000002599,"v":0.0,"t":1729641600}
+{"o":0.000002599,"h":0.0000025999,"l":0.0000025783,"c":0.0000025804,"v":0.0,"t":1729645200}
+{"o":0.0000025804,"h":0.0000026031,"l":0.0000025646,"c":0.0000025873,"v":33543.385958,"t":1729648800}
+{"o":0.0000025873,"h":0.0000026108,"l":0.0000025642,"c":0.0000025794,"v":18796.113386,"t":1729652400}
+{"o":0.0000025794,"h":0.0000025871,"l":0.0000025687,"c":0.0000025728,"v":21757.988914,"t":1729656000}
+{"o":0.0000025728,"h":0.0000025976,"l":0.0000025494,"c":0.0000025716,"v":17783.883644,"t":1729659600}
+{"o":0.0000025716,"h":0.0000025742,"l":0.0000025492,"c":0.000002568,"v":0.0,"t":1729663200}
+{"o":0.000002568,"h":0.0000025762,"l":0.0000025601,"c":0.0000025601,"v":0.0,"t":1729666800}
+{"o":0.0000025601,"h":0.0000025784,"l":0.0000025499,"c":0.0000025731,"v":0.0,"t":1729670400}
+{"o":0.0000025731,"h":0.0000025877,"l":0.000002555,"c":0.000002564,"v":7215.814506,"t":1729674000}
+{"o":0.000002564,"h":0.0000025669,"l":0.0000025471,"c":0.0000025639,"v":0.0,"t":1729677600}
+{"o":0.0000025639,"h":0.0000026513,"l":0.0000025452,"c":0.0000026352,"v":1189440.9737220001,"t":1729681200}
+{"o":0.0000026352,"h":0.0000026609,"l":0.0000026033,"c":0.0000026127,"v":328567.104574,"t":1729684800}
+{"o":0.0000026127,"h":0.0000026435,"l":0.0000025616,"c":0.0000025985,"v":300000.0,"t":1729688400}
+{"o":0.0000025985,"h":0.0000026262,"l":0.000002554,"c":0.0000025759,"v":300000.0,"t":1729692000}
+{"o":0.0000025759,"h":0.0000026144,"l":0.0000025424,"c":0.0000025539,"v":200000.0,"t":1729695600}
+{"o":0.0000025539,"h":0.0000025963,"l":0.0000025373,"c":0.0000025901,"v":24001.367604,"t":1729699200}
+{"o":0.0000025901,"h":0.000002593,"l":0.0000025586,"c":0.0000025751,"v":6966.908752,"t":1729702800}
+{"o":0.0000025751,"h":0.000002621,"l":0.0000025173,"c":0.0000025229,"v":0.0,"t":1729706400}
+{"o":0.0000025229,"h":0.0000026185,"l":0.0000024653,"c":0.0000025554,"v":19434.202342,"t":1729710000}
+{"o":0.0000025554,"h":0.0000025761,"l":0.0000025129,"c":0.0000025502,"v":9886.00139,"t":1729713600}
+{"o":0.0000025502,"h":0.0000026012,"l":0.0000025132,"c":0.0000025623,"v":275495.146678,"t":1729717200}
+{"o":0.0000025623,"h":0.0000026678,"l":0.0000025414,"c":0.000002563,"v":0.0,"t":1729720800}
+{"o":0.000002563,"h":0.000002569,"l":0.0000025367,"c":0.0000025552,"v":30204.791244,"t":1729724400}
+{"o":0.0000025552,"h":0.0000026586,"l":0.0000025207,"c":0.0000025256,"v":0.0,"t":1729728000}
+{"o":0.0000025256,"h":0.0000025662,"l":0.0000025006,"c":0.0000025477,"v":10334.987912,"t":1729731600}
+{"o":0.0000025477,"h":0.0000025869,"l":0.0000024961,"c":0.0000025484,"v":11599.354138,"t":1729735200}
+{"o":0.0000025484,"h":0.0000025676,"l":0.000002538,"c":0.0000025534,"v":0.0,"t":1729738800}
+{"o":0.0000025534,"h":0.0000025643,"l":0.0000025374,"c":0.0000025629,"v":0.0,"t":1729742400}
+{"o":0.0000025629,"h":0.0000025822,"l":0.0000025498,"c":0.0000025682,"v":0.0,"t":1729746000}
+{"o":0.0000025682,"h":0.000002577,"l":0.0000025531,"c":0.0000025646,"v":225011.95523,"t":1729749600}
+{"o":0.0000025646,"h":0.0000025719,"l":0.0000025486,"c":0.000002563,"v":0.0,"t":1729753200}
+{"o":0.000002563,"h":0.0000025856,"l":0.000002546,"c":0.0000025842,"v":0.0,"t":1729756800}
+{"o":0.0000025842,"h":0.0000026111,"l":0.0000025477,"c":0.0000025657,"v":23744.601444,"t":1729760400}
+{"o":0.0000025657,"h":0.0000025755,"l":0.000002542,"c":0.0000025471,"v":0.0,"t":1729764000}
+{"o":0.0000025471,"h":0.000002555,"l":0.0000025302,"c":0.000002533,"v":0.0,"t":1729767600}
+{"o":0.000002533,"h":0.0000025809,"l":0.0000025018,"c":0.0000025677,"v":45129.848184,"t":1729771200}
+{"o":0.0000025677,"h":0.0000025737,"l":0.0000025258,"c":0.0000025483,"v":0.0,"t":1729774800}
+{"o":0.0000025483,"h":0.000002595,"l":0.0000025302,"c":0.0000025762,"v":12241.205366,"t":1729778400}
+{"o":0.0000025762,"h":0.0000025932,"l":0.000002538,"c":0.0000025798,"v":0.0,"t":1729782000}
+{"o":0.0000025798,"h":0.000002592,"l":0.0000025256,"c":0.000002553,"v":22571.09809,"t":1729785600}
+{"o":0.000002553,"h":0.0000029045,"l":0.0000025015,"c":0.0000027619,"v":3223009.544381001,"t":1729789200}
+{"o":0.0000027619,"h":0.0000028791,"l":0.0000027428,"c":0.000002855,"v":1731751.173469,"t":1729792800}
+{"o":0.000002855,"h":0.0000029241,"l":0.0000028326,"c":0.0000028808,"v":820132.5025800001,"t":1729796400}
+{"o":0.0000028808,"h":0.0000029216,"l":0.0000028548,"c":0.0000028826,"v":34629.421177,"t":1729800000}
+{"o":0.0000028826,"h":0.0000031124,"l":0.0000028612,"c":0.0000029659,"v":5510268.1194979986,"t":1729803600}
+{"o":0.0000029659,"h":0.0000029978,"l":0.0000029382,"c":0.0000029503,"v":314211.2168460001,"t":1729807200}
+{"o":0.0000029503,"h":0.0000030211,"l":0.0000029317,"c":0.0000029707,"v":110319.175474,"t":1729810800}
+{"o":0.0000029707,"h":0.0000030034,"l":0.0000029555,"c":0.000002994,"v":567756.937115,"t":1729814400}
+{"o":0.000002994,"h":0.0000030214,"l":0.000002885,"c":0.0000029185,"v":1690690.976523,"t":1729818000}
+{"o":0.0000029185,"h":0.0000029621,"l":0.0000029056,"c":0.0000029522,"v":623838.7569360001,"t":1729821600}
+{"o":0.0000029522,"h":0.0000031586,"l":0.0000029407,"c":0.0000031258,"v":3025725.7185369995,"t":1729825200}
+{"o":0.0000031258,"h":0.0000032902,"l":0.0000031113,"c":0.0000032633,"v":3569475.3663550001,"t":1729828800}
+{"o":0.0000032633,"h":0.0000032776,"l":0.0000032453,"c":0.0000032509,"v":0.0,"t":1729832400}
+{"o":0.0000032509,"h":0.0000033443,"l":0.0000032387,"c":0.00000331,"v":879168.102766,"t":1729836000}
+{"o":0.00000331,"h":0.000003353,"l":0.0000032701,"c":0.0000033083,"v":144174.87785,"t":1729839600}
+{"o":0.0000033083,"h":0.0000033718,"l":0.0000032857,"c":0.0000032948,"v":905205.8530640001,"t":1729843200}
+{"o":0.0000032948,"h":0.0000033494,"l":0.000003273,"c":0.0000033038,"v":92787.215302,"t":1729846800}
+{"o":0.0000033038,"h":0.0000033713,"l":0.0000032861,"c":0.0000033397,"v":844573.0921340002,"t":1729850400}
+{"o":0.0000033397,"h":0.0000034977,"l":0.0000033274,"c":0.0000033938,"v":3305876.0443210001,"t":1729854000}
+{"o":0.0000033938,"h":0.0000034152,"l":0.0000033537,"c":0.0000033954,"v":878885.2274870001,"t":1729857600}
+{"o":0.0000033954,"h":0.0000034078,"l":0.0000032678,"c":0.0000032732,"v":1368557.3370639998,"t":1729861200}
+{"o":0.0000032732,"h":0.0000033968,"l":0.0000032289,"c":0.0000033713,"v":1066924.5578650001,"t":1729864800}
+{"o":0.0000033713,"h":0.0000034828,"l":0.0000033484,"c":0.0000034353,"v":0.0,"t":1729868400}
+{"o":0.0000034353,"h":0.0000034763,"l":0.0000034085,"c":0.000003444,"v":0.0,"t":1729872000}
+{"o":0.000003444,"h":0.0000035611,"l":0.0000033358,"c":0.000003436,"v":44262.67064,"t":1729875600}
+{"o":0.000003436,"h":0.0000035009,"l":0.0000033153,"c":0.0000033595,"v":790858.9784719998,"t":1729879200}
+{"o":0.0000033595,"h":0.0000034313,"l":0.0000033465,"c":0.0000033883,"v":0.0,"t":1729882800}
+{"o":0.0000033883,"h":0.000003447,"l":0.0000032109,"c":0.0000032497,"v":1402186.1969560001,"t":1729886400}
+{"o":0.0000032497,"h":0.0000032877,"l":0.0000032177,"c":0.000003256,"v":127750.7921,"t":1729890000}
+{"o":0.000003256,"h":0.0000033473,"l":0.0000029273,"c":0.0000030294,"v":5094674.5819279999,"t":1729893600}
+{"o":0.0000030294,"h":0.0000031138,"l":0.0000029204,"c":0.0000029284,"v":78395.007345,"t":1729897200}
+{"o":0.0000029284,"h":0.0000029665,"l":0.0000029104,"c":0.0000029474,"v":500000.0,"t":1729900800}
+{"o":0.0000029474,"h":0.0000029763,"l":0.0000029395,"c":0.0000029763,"v":337844.937088,"t":1729904400}
+{"o":0.0000029763,"h":0.0000030324,"l":0.0000029299,"c":0.0000029892,"v":600000.0,"t":1729908000}
+{"o":0.0000029892,"h":0.0000030029,"l":0.0000029672,"c":0.0000029719,"v":193851.729778,"t":1729911600}
+{"o":0.0000029719,"h":0.0000029776,"l":0.0000029539,"c":0.000002955,"v":0.0,"t":1729915200}
+{"o":0.000002955,"h":0.0000030207,"l":0.0000029272,"c":0.0000029936,"v":948800.3456260001,"t":1729918800}
+{"o":0.0000029936,"h":0.00000314,"l":0.0000029626,"c":0.0000030727,"v":2392922.6824119994,"t":1729922400}
+{"o":0.0000030727,"h":0.0000036906,"l":0.0000030594,"c":0.0000034611,"v":12383536.5941049997,"t":1729926000}
+{"o":0.0000034611,"h":0.0000034639,"l":0.0000027614,"c":0.0000027783,"v":15352179.7278999984,"t":1729929600}
+{"o":0.0000027783,"h":0.0000028165,"l":0.0000027341,"c":0.0000027448,"v":1479545.730366,"t":1729933200}
+{"o":0.0000027448,"h":0.0000027896,"l":0.0000027252,"c":0.0000027608,"v":213967.515632,"t":1729936800}
+{"o":0.0000027608,"h":0.0000031493,"l":0.0000027342,"c":0.0000030889,"v":11392666.9034499973,"t":1729940400}
+{"o":0.0000030889,"h":0.0000030961,"l":0.0000030718,"c":0.0000030828,"v":0.0,"t":1729944000}
+{"o":0.0000030828,"h":0.0000032061,"l":0.0000030557,"c":0.0000031865,"v":3670152.8386220005,"t":1729947600}
+{"o":0.0000031865,"h":0.0000032012,"l":0.0000031491,"c":0.0000031771,"v":909483.9414560002,"t":1729951200}
+{"o":0.0000031771,"h":0.0000031847,"l":0.0000031388,"c":0.0000031599,"v":0.0,"t":1729954800}
+{"o":0.0000031599,"h":0.000003168,"l":0.0000031388,"c":0.0000031485,"v":0.0,"t":1729958400}
+{"o":0.0000031485,"h":0.000003187,"l":0.00000313,"c":0.0000031537,"v":5464.0,"t":1729962000}
+{"o":0.0000031537,"h":0.0000031856,"l":0.0000031482,"c":0.0000031675,"v":125403.633938,"t":1729965600}
+{"o":0.0000031675,"h":0.0000032179,"l":0.0000031239,"c":0.0000031579,"v":395221.858614,"t":1729969200}
+{"o":0.0000031579,"h":0.0000031816,"l":0.0000031275,"c":0.0000031606,"v":320021.5094339999,"t":1729972800}
+{"o":0.0000031606,"h":0.0000031886,"l":0.0000030735,"c":0.0000031082,"v":522565.781914,"t":1729976400}
+{"o":0.0000031082,"h":0.00000312,"l":0.0000030732,"c":0.0000030859,"v":300300.0,"t":1729980000}
+{"o":0.0000030859,"h":0.0000031019,"l":0.0000030142,"c":0.0000030269,"v":843250.96918,"t":1729983600}
+{"o":0.0000030269,"h":0.0000030747,"l":0.0000030198,"c":0.0000030309,"v":611155.0156820001,"t":1729987200}
+{"o":0.0000030309,"h":0.0000030529,"l":0.0000029805,"c":0.0000030138,"v":129504.375,"t":1729990800}
+{"o":0.0000030138,"h":0.0000030481,"l":0.0000029854,"c":0.0000030156,"v":129504.375,"t":1729994400}
+{"o":0.0000030156,"h":0.0000030307,"l":0.0000029965,"c":0.0000030025,"v":21584.0625,"t":1729998000}
+{"o":0.0000030025,"h":0.0000030288,"l":0.0000029797,"c":0.000002983,"v":529745.512051,"t":1730001600}
+{"o":0.000002983,"h":0.0000029919,"l":0.0000029723,"c":0.0000029816,"v":0.0,"t":1730005200}
+{"o":0.0000029816,"h":0.0000029883,"l":0.0000029675,"c":0.0000029678,"v":0.0,"t":1730008800}
+{"o":0.0000029678,"h":0.000002979,"l":0.0000029394,"c":0.0000029697,"v":0.0,"t":1730012400}
+{"o":0.0000029697,"h":0.0000030012,"l":0.0000029312,"c":0.0000029638,"v":3000.0,"t":1730016000}
+{"o":0.0000029638,"h":0.0000029973,"l":0.0000029524,"c":0.0000029816,"v":246885.896088,"t":1730019600}
+{"o":0.0000029816,"h":0.0000030124,"l":0.0000029771,"c":0.0000029976,"v":861281.3479599999,"t":1730023200}
+{"o":0.0000029976,"h":0.0000030017,"l":0.0000029394,"c":0.0000029547,"v":762330.879244,"t":1730026800}
+{"o":0.0000029547,"h":0.0000029551,"l":0.0000029055,"c":0.000002922,"v":13727.824399,"t":1730030400}
+{"o":0.000002922,"h":0.0000029444,"l":0.0000029055,"c":0.000002929,"v":220000.0,"t":1730034000}
+{"o":0.000002929,"h":0.0000029508,"l":0.0000029109,"c":0.0000029391,"v":170264.33905,"t":1730037600}
+{"o":0.0000029391,"h":0.0000029625,"l":0.0000029084,"c":0.0000029377,"v":172263.685856,"t":1730041200}
+{"o":0.0000029377,"h":0.0000029792,"l":0.0000029237,"c":0.0000029427,"v":32614.051546,"t":1730044800}
+{"o":0.0000029427,"h":0.0000029828,"l":0.0000028936,"c":0.0000029784,"v":1083467.3919459998,"t":1730048400}
+{"o":0.0000029784,"h":0.0000030217,"l":0.0000029415,"c":0.0000030042,"v":595500.4977789999,"t":1730052000}
+{"o":0.0000030042,"h":0.0000030339,"l":0.0000029526,"c":0.0000029551,"v":338217.253436,"t":1730055600}
+{"o":0.0000029551,"h":0.0000029878,"l":0.0000029414,"c":0.000002983,"v":2000.0,"t":1730059200}
+{"o":0.000002983,"h":0.0000029881,"l":0.0000029633,"c":0.0000029793,"v":0.0,"t":1730062800}
+{"o":0.0000029793,"h":0.0000029858,"l":0.0000029519,"c":0.0000029749,"v":542825.45553,"t":1730066400}
+{"o":0.0000029749,"h":0.0000029935,"l":0.0000029184,"c":0.0000029445,"v":82593.974272,"t":1730070000}
+{"o":0.0000029445,"h":0.0000029601,"l":0.0000029016,"c":0.000002923,"v":525583.617224,"t":1730073600}
+{"o":0.000002923,"h":0.0000029577,"l":0.0000029144,"c":0.0000029283,"v":0.0,"t":1730077200}
+{"o":0.0000029283,"h":0.0000029435,"l":0.0000026737,"c":0.0000027269,"v":5564635.252452001,"t":1730080800}
+{"o":0.0000027269,"h":0.0000027289,"l":0.0000027013,"c":0.0000027164,"v":4402.561856,"t":1730084400}
+{"o":0.0000027164,"h":0.0000027465,"l":0.0000027156,"c":0.0000027241,"v":0.0,"t":1730088000}
+{"o":0.0000027241,"h":0.0000027582,"l":0.0000026985,"c":0.0000027135,"v":94517.438276,"t":1730091600}
+{"o":0.0000027135,"h":0.0000027294,"l":0.0000021955,"c":0.0000022435,"v":13522173.2056889981,"t":1730095200}
+{"o":0.0000022435,"h":0.0000023099,"l":0.0000020328,"c":0.0000021142,"v":11631982.0686780009,"t":1730098800}
+{"o":0.0000021142,"h":0.000002115,"l":0.0000020936,"c":0.0000021003,"v":0.0,"t":1730102400}
+{"o":0.0000021003,"h":0.0000021386,"l":0.0000020859,"c":0.000002104,"v":650861.694895,"t":1730106000}
+{"o":0.000002104,"h":0.0000021198,"l":0.0000020924,"c":0.0000021197,"v":109040.671642,"t":1730109600}
+{"o":0.0000021197,"h":0.0000021306,"l":0.0000021053,"c":0.0000021228,"v":0.0,"t":1730113200}
+{"o":0.0000021228,"h":0.0000021639,"l":0.0000021087,"c":0.0000021148,"v":0.0,"t":1730116800}
+{"o":0.0000021148,"h":0.0000025208,"l":0.0000021088,"c":0.0000025163,"v":10322375.5491499994,"t":1730120400}
+{"o":0.0000025163,"h":0.0000025723,"l":0.000002471,"c":0.0000025197,"v":1525112.8038829998,"t":1730124000}
+{"o":0.0000025197,"h":0.0000025499,"l":0.0000024816,"c":0.0000025082,"v":300000.0,"t":1730127600}
+{"o":0.0000025082,"h":0.0000025171,"l":0.0000024404,"c":0.000002465,"v":647252.777112,"t":1730131200}
+{"o":0.000002465,"h":0.0000027366,"l":0.0000024267,"c":0.0000026664,"v":5922443.3845639993,"t":1730134800}
+{"o":0.0000026664,"h":0.0000026852,"l":0.0000026487,"c":0.0000026735,"v":115671.536566,"t":1730138400}
+{"o":0.0000026735,"h":0.0000027062,"l":0.0000026316,"c":0.0000026863,"v":23885.568602,"t":1730142000}
+{"o":0.0000026863,"h":0.0000027031,"l":0.0000026817,"c":0.0000026838,"v":0.0,"t":1730145600}
+{"o":0.0000026838,"h":0.0000026881,"l":0.0000026587,"c":0.000002668,"v":0.0,"t":1730149200}
+{"o":0.000002668,"h":0.0000027318,"l":0.0000026366,"c":0.0000026971,"v":727386.7402000001,"t":1730152800}
+{"o":0.0000026971,"h":0.0000027147,"l":0.0000026747,"c":0.0000026921,"v":18359.732296,"t":1730156400}
+{"o":0.0000026921,"h":0.0000027063,"l":0.000002678,"c":0.0000026865,"v":0.0,"t":1730160000}
+{"o":0.0000026865,"h":0.0000027101,"l":0.0000026806,"c":0.0000026874,"v":5552.975786,"t":1730163600}
+{"o":0.0000026874,"h":0.0000027177,"l":0.0000026085,"c":0.0000026441,"v":1137036.558834,"t":1730167200}
+{"o":0.0000026441,"h":0.0000026602,"l":0.0000026173,"c":0.0000026307,"v":0.0,"t":1730170800}
+{"o":0.0000026307,"h":0.0000026613,"l":0.0000026167,"c":0.0000026498,"v":796346.0092410001,"t":1730174400}
+{"o":0.0000026498,"h":0.0000026778,"l":0.0000026417,"c":0.0000026613,"v":113744.165388,"t":1730178000}
+{"o":0.0000026613,"h":0.000002675,"l":0.0000026253,"c":0.0000026388,"v":326422.876002,"t":1730181600}
+{"o":0.0000026388,"h":0.0000026575,"l":0.0000026161,"c":0.0000026408,"v":316844.781988,"t":1730185200}
+{"o":0.0000026408,"h":0.0000026496,"l":0.0000026047,"c":0.0000026137,"v":300000.0,"t":1730188800}
+{"o":0.0000026137,"h":0.0000026338,"l":0.0000025907,"c":0.0000025973,"v":314653.534776,"t":1730192400}
+{"o":0.0000025973,"h":0.0000026212,"l":0.0000025842,"c":0.0000026081,"v":442419.782554,"t":1730196000}
+{"o":0.0000026081,"h":0.0000026324,"l":0.0000025906,"c":0.0000026148,"v":709075.2428239998,"t":1730199600}
+{"o":0.0000026148,"h":0.0000026402,"l":0.0000025481,"c":0.0000025959,"v":1250331.6289730002,"t":1730203200}
+{"o":0.0000025959,"h":0.0000027204,"l":0.0000025609,"c":0.0000026949,"v":2832107.0973029998,"t":1730206800}
+{"o":0.0000026949,"h":0.0000028408,"l":0.0000026724,"c":0.000002734,"v":5572231.9841570007,"t":1730210400}
+{"o":0.000002734,"h":0.0000027699,"l":0.0000026968,"c":0.0000027366,"v":861275.5375810001,"t":1730214000}
+{"o":0.0000027366,"h":0.0000027623,"l":0.0000026821,"c":0.0000027285,"v":19441.250424,"t":1730217600}
+{"o":0.0000027285,"h":0.0000027699,"l":0.0000026792,"c":0.0000027215,"v":431176.19541,"t":1730221200}
+{"o":0.0000027215,"h":0.000002734,"l":0.0000026814,"c":0.0000026936,"v":627173.4050980001,"t":1730224800}
+{"o":0.0000026936,"h":0.0000027607,"l":0.0000026247,"c":0.0000026947,"v":455495.7957760001,"t":1730228400}
+{"o":0.0000026947,"h":0.0000027256,"l":0.0000026366,"c":0.0000026779,"v":532486.9552340001,"t":1730232000}
+{"o":0.0000026779,"h":0.0000026925,"l":0.0000025867,"c":0.0000026291,"v":2197692.3817079999,"t":1730235600}
+{"o":0.0000026291,"h":0.0000026312,"l":0.000002591,"c":0.0000026033,"v":288000.0,"t":1730239200}
+{"o":0.0000026033,"h":0.0000026189,"l":0.0000025643,"c":0.0000025758,"v":625170.59372,"t":1730242800}
+{"o":0.0000025758,"h":0.0000026,"l":0.0000025253,"c":0.000002544,"v":1203934.2069800003,"t":1730246400}
+{"o":0.000002544,"h":0.0000025726,"l":0.0000025024,"c":0.000002529,"v":403980.713828,"t":1730250000}
+{"o":0.000002529,"h":0.0000025412,"l":0.0000025149,"c":0.0000025323,"v":0.0,"t":1730253600}
+{"o":0.0000025323,"h":0.0000025367,"l":0.0000025203,"c":0.0000025259,"v":0.0,"t":1730257200}
+{"o":0.0000025259,"h":0.0000025334,"l":0.0000025152,"c":0.0000025177,"v":0.0,"t":1730260800}
+{"o":0.0000025177,"h":0.0000025323,"l":0.0000025002,"c":0.0000025272,"v":0.0,"t":1730264400}
+{"o":0.0000025272,"h":0.0000025467,"l":0.0000025152,"c":0.0000025441,"v":0.0,"t":1730268000}
+{"o":0.0000025441,"h":0.0000025691,"l":0.0000025353,"c":0.0000025617,"v":510409.47729,"t":1730271600}
+{"o":0.0000025617,"h":0.0000025742,"l":0.0000025376,"c":0.0000025692,"v":397703.4043679999,"t":1730275200}
+{"o":0.0000025692,"h":0.000002573,"l":0.0000025339,"c":0.0000025562,"v":846745.003434,"t":1730278800}
+{"o":0.0000025562,"h":0.0000025883,"l":0.0000025528,"c":0.0000025872,"v":635170.9900300001,"t":1730282400}
+{"o":0.0000025872,"h":0.0000026157,"l":0.0000025366,"c":0.0000025629,"v":381818.557652,"t":1730286000}
+{"o":0.0000025629,"h":0.0000025964,"l":0.0000025531,"c":0.0000025697,"v":597086.787222,"t":1730289600}
+{"o":0.0000025697,"h":0.0000025932,"l":0.0000025204,"c":0.0000025228,"v":1036769.8738460001,"t":1730293200}
+{"o":0.0000025228,"h":0.0000025372,"l":0.0000024843,"c":0.000002505,"v":416709.370962,"t":1730296800}
+{"o":0.000002505,"h":0.0000025561,"l":0.0000024609,"c":0.0000024922,"v":332071.8061939999,"t":1730300400}
+{"o":0.0000024922,"h":0.0000025123,"l":0.0000024532,"c":0.0000024707,"v":317974.8256339999,"t":1730304000}
+{"o":0.0000024707,"h":0.0000024802,"l":0.0000024604,"c":0.0000024625,"v":346250.000002,"t":1730307600}
+{"o":0.0000024625,"h":0.0000024992,"l":0.000002437,"c":0.0000024613,"v":494202.7584839999,"t":1730311200}
+{"o":0.0000024613,"h":0.0000024772,"l":0.0000024361,"c":0.0000024438,"v":319195.461034,"t":1730314800}
+{"o":0.0000024438,"h":0.0000024677,"l":0.0000024058,"c":0.0000024107,"v":178242.334882,"t":1730318400}
+{"o":0.0000024107,"h":0.0000024663,"l":0.0000024057,"c":0.000002447,"v":62100.771896,"t":1730322000}
+{"o":0.000002447,"h":0.0000024564,"l":0.0000024291,"c":0.0000024329,"v":77677.796368,"t":1730325600}
+{"o":0.0000024329,"h":0.0000024411,"l":0.0000024216,"c":0.0000024397,"v":0.0,"t":1730329200}
+{"o":0.0000024397,"h":0.0000024798,"l":0.0000024284,"c":0.0000024689,"v":519846.491963,"t":1730332800}
+{"o":0.0000024689,"h":0.0000024996,"l":0.0000024435,"c":0.0000024822,"v":371907.35633,"t":1730336400}
+{"o":0.0000024822,"h":0.0000025022,"l":0.0000024316,"c":0.000002453,"v":1024076.4300650002,"t":1730340000}
+{"o":0.000002453,"h":0.0000024838,"l":0.0000024065,"c":0.0000024308,"v":263001.355073,"t":1730343600}
+{"o":0.0000024308,"h":0.0000024344,"l":0.0000024096,"c":0.0000024154,"v":259506.2163019999,"t":1730347200}
+{"o":0.0000024154,"h":0.0000024233,"l":0.0000023925,"c":0.0000024036,"v":246250.000002,"t":1730350800}
+{"o":0.0000024036,"h":0.0000024378,"l":0.0000023694,"c":0.0000023921,"v":278928.47065,"t":1730354400}
+{"o":0.0000023921,"h":0.0000024014,"l":0.0000023677,"c":0.0000023774,"v":246250.000002,"t":1730358000}
+{"o":0.0000023774,"h":0.0000023943,"l":0.0000023533,"c":0.0000023595,"v":326046.923856,"t":1730361600}
+{"o":0.0000023595,"h":0.0000023681,"l":0.0000023427,"c":0.0000023457,"v":246250.000002,"t":1730365200}
+{"o":0.0000023457,"h":0.0000023581,"l":0.0000023193,"c":0.0000023347,"v":262857.783278,"t":1730368800}
+{"o":0.0000023347,"h":0.0000023571,"l":0.0000022964,"c":0.0000023137,"v":721055.3538900001,"t":1730372400}
+{"o":0.0000023137,"h":0.0000023297,"l":0.0000023049,"c":0.0000023206,"v":57298.167806,"t":1730376000}
+{"o":0.0000023206,"h":0.0000023669,"l":0.0000020035,"c":0.0000020363,"v":6624948.3217120003,"t":1730379600}
+{"o":0.0000020363,"h":0.000002323,"l":0.0000020146,"c":0.0000022719,"v":7541350.8771979995,"t":1730383200}
+{"o":0.0000022719,"h":0.0000022918,"l":0.0000022401,"c":0.0000022872,"v":549030.424509,"t":1730386800}
+{"o":0.0000022872,"h":0.0000023068,"l":0.0000022597,"c":0.0000022728,"v":91000.0,"t":1730390400}
+{"o":0.0000022728,"h":0.0000022843,"l":0.0000022505,"c":0.0000022646,"v":200000.0,"t":1730394000}
+{"o":0.0000022646,"h":0.0000022939,"l":0.0000022428,"c":0.0000022784,"v":623865.1311000001,"t":1730397600}
+{"o":0.0000022784,"h":0.0000022962,"l":0.0000022461,"c":0.0000022737,"v":292299.782286,"t":1730401200}
+{"o":0.0000022737,"h":0.0000022782,"l":0.0000020187,"c":0.0000020272,"v":5463231.4217319991,"t":1730404800}
+{"o":0.0000020272,"h":0.0000020405,"l":0.000002016,"c":0.000002028,"v":591944.807902,"t":1730408400}
+{"o":0.000002028,"h":0.000002047,"l":0.0000019981,"c":0.0000020012,"v":200000.0,"t":1730412000}
+{"o":0.0000020012,"h":0.000002032,"l":0.0000019893,"c":0.0000020071,"v":300000.0,"t":1730415600}
+{"o":0.0000020071,"h":0.0000020111,"l":0.0000019745,"c":0.0000019806,"v":600000.0,"t":1730419200}
+{"o":0.0000019806,"h":0.0000020119,"l":0.0000019488,"c":0.0000019766,"v":200000.0,"t":1730422800}
+{"o":0.0000019766,"h":0.0000019975,"l":0.0000019178,"c":0.0000019198,"v":1936542.1388579998,"t":1730426400}
+{"o":0.0000019198,"h":0.0000019383,"l":0.0000018953,"c":0.0000019089,"v":496319.996612,"t":1730430000}
+{"o":0.0000019089,"h":0.0000019216,"l":0.000001895,"c":0.0000019136,"v":839154.738626,"t":1730433600}
+{"o":0.0000019136,"h":0.0000019227,"l":0.0000019102,"c":0.0000019205,"v":100000.0,"t":1730437200}
+{"o":0.0000019205,"h":0.0000019388,"l":0.0000019196,"c":0.0000019375,"v":0.0,"t":1730440800}
+{"o":0.0000019375,"h":0.0000019426,"l":0.0000019286,"c":0.0000019326,"v":0.0,"t":1730444400}
+{"o":0.0000019326,"h":0.0000019367,"l":0.0000019252,"c":0.000001934,"v":0.0,"t":1730448000}
+{"o":0.000001934,"h":0.0000019366,"l":0.0000019199,"c":0.0000019204,"v":0.0,"t":1730451600}
+{"o":0.0000019204,"h":0.000001921,"l":0.0000019001,"c":0.0000019068,"v":0.0,"t":1730455200}
+{"o":0.0000019068,"h":0.000001916,"l":0.0000018932,"c":0.0000019025,"v":300000.0,"t":1730458800}
+{"o":0.0000019025,"h":0.0000019045,"l":0.0000018813,"c":0.0000018827,"v":0.0,"t":1730462400}
+{"o":0.0000018827,"h":0.0000019262,"l":0.0000018462,"c":0.0000018835,"v":210000.0,"t":1730466000}
+{"o":0.0000018835,"h":0.0000019562,"l":0.0000018568,"c":0.000001884,"v":908244.098656,"t":1730469600}
+{"o":0.000001884,"h":0.0000019747,"l":0.0000016369,"c":0.0000017124,"v":5611417.8918839982,"t":1730473200}
+{"o":0.0000017124,"h":0.0000017394,"l":0.0000016767,"c":0.000001711,"v":1115409.4740540001,"t":1730476800}
+{"o":0.000001711,"h":0.0000017205,"l":0.0000016865,"c":0.0000016999,"v":492506.15897,"t":1730480400}
+{"o":0.0000016999,"h":0.000001718,"l":0.0000016848,"c":0.0000016968,"v":410146.067792,"t":1730484000}
+{"o":0.0000016968,"h":0.0000017083,"l":0.0000015594,"c":0.0000016656,"v":8893853.2860080041,"t":1730487600}
+{"o":0.0000016656,"h":0.000001675,"l":0.0000016399,"c":0.0000016541,"v":400000.0,"t":1730491200}
+{"o":0.0000016541,"h":0.0000016721,"l":0.0000016233,"c":0.0000016288,"v":777026.045621,"t":1730494800}
+{"o":0.0000016288,"h":0.0000016516,"l":0.0000016164,"c":0.0000016405,"v":1533577.826838,"t":1730498400}
+{"o":0.0000016405,"h":0.0000016523,"l":0.0000016349,"c":0.0000016422,"v":408685.484056,"t":1730502000}
+{"o":0.0000016422,"h":0.000001662,"l":0.0000016293,"c":0.0000016477,"v":903061.4340340002,"t":1730505600}
+{"o":0.0000016477,"h":0.0000016487,"l":0.0000016311,"c":0.0000016347,"v":400000.0,"t":1730509200}
+{"o":0.0000016347,"h":0.0000016366,"l":0.0000015568,"c":0.0000015682,"v":2750901.3979839995,"t":1730512800}
+{"o":0.0000015682,"h":0.0000015755,"l":0.0000014851,"c":0.0000014916,"v":3354864.6486260002,"t":1730516400}
+{"o":0.0000014916,"h":0.0000016608,"l":0.0000014876,"c":0.0000016442,"v":6186766.7680600006,"t":1730520000}
+{"o":0.0000016442,"h":0.0000016509,"l":0.0000016302,"c":0.0000016367,"v":200000.0,"t":1730523600}
+{"o":0.0000016367,"h":0.0000016425,"l":0.0000016353,"c":0.0000016362,"v":0.0,"t":1730527200}
+{"o":0.0000016362,"h":0.0000016405,"l":0.0000016284,"c":0.0000016289,"v":0.0,"t":1730530800}
+{"o":0.0000016289,"h":0.0000016401,"l":0.0000016268,"c":0.0000016387,"v":0.0,"t":1730534400}
+{"o":0.0000016387,"h":0.0000016486,"l":0.0000016315,"c":0.0000016388,"v":5000.0,"t":1730538000}
+{"o":0.0000016388,"h":0.0000016484,"l":0.0000016336,"c":0.0000016384,"v":0.0,"t":1730541600}
+{"o":0.0000016384,"h":0.0000016523,"l":0.0000016245,"c":0.0000016308,"v":176394.285038,"t":1730545200}
+{"o":0.0000016308,"h":0.0000016439,"l":0.0000016266,"c":0.0000016421,"v":100000.0,"t":1730548800}
+{"o":0.0000016421,"h":0.0000016592,"l":0.0000016193,"c":0.0000016367,"v":559749.220018,"t":1730552400}
+{"o":0.0000016367,"h":0.0000016712,"l":0.0000016259,"c":0.0000016382,"v":1156700.2072649999,"t":1730556000}
+{"o":0.0000016382,"h":0.000001659,"l":0.0000016237,"c":0.0000016421,"v":388272.682168,"t":1730559600}
+{"o":0.0000016421,"h":0.0000016581,"l":0.0000016213,"c":0.0000016456,"v":731627.521215,"t":1730563200}
+{"o":0.0000016456,"h":0.0000016648,"l":0.0000016202,"c":0.0000016293,"v":300000.0,"t":1730566800}
+{"o":0.0000016293,"h":0.0000016391,"l":0.0000016175,"c":0.0000016281,"v":231730.2001,"t":1730570400}
+{"o":0.0000016281,"h":0.0000016295,"l":0.0000016139,"c":0.0000016166,"v":0.0,"t":1730574000}
+{"o":0.0000016166,"h":0.0000016433,"l":0.0000015948,"c":0.0000016231,"v":123000.0,"t":1730577600}
+{"o":0.0000016231,"h":0.0000016282,"l":0.0000016206,"c":0.0000016275,"v":0.0,"t":1730581200}
+{"o":0.0000016275,"h":0.0000017146,"l":0.0000016234,"c":0.0000017125,"v":2898427.1795449997,"t":1730584800}
+{"o":0.0000017125,"h":0.0000017303,"l":0.0000017101,"c":0.0000017185,"v":27516.323068,"t":1730588400}
+{"o":0.0000017185,"h":0.0000017822,"l":0.0000017092,"c":0.000001782,"v":2102239.2064390001,"t":1730592000}
+{"o":0.000001782,"h":0.0000017987,"l":0.0000017589,"c":0.0000017759,"v":42551.02151,"t":1730595600}
+{"o":0.0000017759,"h":0.0000018141,"l":0.0000017619,"c":0.0000017855,"v":77485.29106,"t":1730599200}
+{"o":0.0000017855,"h":0.0000018005,"l":0.0000017815,"c":0.0000017879,"v":0.0,"t":1730602800}
+{"o":0.0000017879,"h":0.0000017911,"l":0.0000017674,"c":0.0000017727,"v":18596.610166,"t":1730606400}
+{"o":0.0000017727,"h":0.0000017857,"l":0.0000017662,"c":0.0000017851,"v":0.0,"t":1730610000}
+{"o":0.0000017851,"h":0.0000017884,"l":0.0000017675,"c":0.0000017723,"v":0.0,"t":1730613600}
+{"o":0.0000017723,"h":0.0000017747,"l":0.0000017626,"c":0.0000017688,"v":0.0,"t":1730617200}
+{"o":0.0000017688,"h":0.0000017779,"l":0.0000017632,"c":0.0000017657,"v":0.0,"t":1730620800}
+{"o":0.0000017657,"h":0.0000017782,"l":0.0000017391,"c":0.0000017536,"v":675451.443046,"t":1730624400}
+{"o":0.0000017536,"h":0.0000017536,"l":0.0000017359,"c":0.000001741,"v":0.0,"t":1730628000}
+{"o":0.000001741,"h":0.0000017645,"l":0.0000017328,"c":0.0000017612,"v":57145.30195,"t":1730631600}
+{"o":0.0000017612,"h":0.0000017657,"l":0.0000017387,"c":0.0000017503,"v":72808.152262,"t":1730635200}
+{"o":0.0000017503,"h":0.0000017811,"l":0.0000017108,"c":0.0000017435,"v":171903.149984,"t":1730638800}
+{"o":0.0000017435,"h":0.0000017731,"l":0.0000017178,"c":0.0000017432,"v":237550.115642,"t":1730642400}
+{"o":0.0000017432,"h":0.0000017799,"l":0.0000017324,"c":0.0000017448,"v":452289.1392100001,"t":1730646000}
+{"o":0.0000017448,"h":0.0000017514,"l":0.0000017272,"c":0.000001747,"v":35380.558672,"t":1730649600}
+{"o":0.000001747,"h":0.0000017657,"l":0.0000017228,"c":0.0000017483,"v":158426.842006,"t":1730653200}
+{"o":0.0000017483,"h":0.0000017815,"l":0.0000017279,"c":0.0000017546,"v":71316.979598,"t":1730656800}
+{"o":0.0000017546,"h":0.0000017557,"l":0.0000017285,"c":0.0000017312,"v":0.0,"t":1730660400}
+{"o":0.0000017312,"h":0.0000017369,"l":0.0000017121,"c":0.0000017121,"v":0.0,"t":1730664000}
+{"o":0.0000017121,"h":0.0000017603,"l":0.0000017019,"c":0.0000017526,"v":22689.736376,"t":1730667600}
+{"o":0.0000017526,"h":0.0000017623,"l":0.0000017469,"c":0.0000017569,"v":0.0,"t":1730671200}
+{"o":0.0000017569,"h":0.0000017676,"l":0.0000017538,"c":0.0000017601,"v":0.0,"t":1730674800}
+{"o":0.0000017601,"h":0.0000017829,"l":0.0000017601,"c":0.0000017701,"v":0.0,"t":1730678400}
+{"o":0.0000017701,"h":0.0000017744,"l":0.0000017488,"c":0.0000017568,"v":0.0,"t":1730682000}
+{"o":0.0000017568,"h":0.0000017617,"l":0.0000017399,"c":0.0000017399,"v":0.0,"t":1730685600}
+{"o":0.0000017399,"h":0.0000017585,"l":0.0000017342,"c":0.0000017572,"v":0.0,"t":1730689200}
+{"o":0.0000017572,"h":0.0000017584,"l":0.0000017463,"c":0.0000017555,"v":0.0,"t":1730692800}
+{"o":0.0000017555,"h":0.0000017741,"l":0.0000017544,"c":0.0000017725,"v":0.0,"t":1730696400}
+{"o":0.0000017725,"h":0.0000017777,"l":0.000001759,"c":0.0000017603,"v":0.0,"t":1730700000}
+{"o":0.0000017603,"h":0.0000017797,"l":0.0000017248,"c":0.0000017467,"v":91552.950951,"t":1730703600}
+{"o":0.0000017467,"h":0.0000017653,"l":0.0000017276,"c":0.0000017414,"v":34158.544604,"t":1730707200}
+{"o":0.0000017414,"h":0.0000017417,"l":0.0000017103,"c":0.0000017122,"v":555836.099254,"t":1730710800}
+{"o":0.0000017122,"h":0.0000017558,"l":0.0000016916,"c":0.0000017327,"v":254612.826876,"t":1730714400}
+{"o":0.0000017327,"h":0.000001766,"l":0.0000017182,"c":0.0000017545,"v":456813.386134,"t":1730718000}
+{"o":0.0000017545,"h":0.0000017793,"l":0.0000017406,"c":0.0000017668,"v":452158.846983,"t":1730721600}
+{"o":0.0000017668,"h":0.000001791,"l":0.0000017585,"c":0.0000017868,"v":569602.002917,"t":1730725200}
+{"o":0.0000017868,"h":0.0000018064,"l":0.0000017644,"c":0.000001784,"v":321866.908654,"t":1730728800}
+{"o":0.000001784,"h":0.0000017947,"l":0.0000017734,"c":0.0000017784,"v":0.0,"t":1730732400}
+{"o":0.0000017784,"h":0.0000018184,"l":0.0000017586,"c":0.0000017978,"v":369332.824957,"t":1730736000}
+{"o":0.0000017978,"h":0.000001802,"l":0.000001781,"c":0.0000017934,"v":0.0,"t":1730739600}
+{"o":0.0000017934,"h":0.0000018132,"l":0.0000017847,"c":0.0000018089,"v":0.0,"t":1730743200}
+{"o":0.0000018089,"h":0.0000018107,"l":0.0000017867,"c":0.000001794,"v":35871.931066,"t":1730746800}
+{"o":0.000001794,"h":0.0000018159,"l":0.0000017863,"c":0.0000018052,"v":35802.961572,"t":1730750400}
+{"o":0.0000018052,"h":0.0000018527,"l":0.000001796,"c":0.0000018394,"v":0.0,"t":1730754000}
+{"o":0.0000018394,"h":0.0000018427,"l":0.0000017729,"c":0.0000017812,"v":68191.047334,"t":1730757600}
+{"o":0.0000017812,"h":0.0000017913,"l":0.0000017733,"c":0.0000017821,"v":0.0,"t":1730761200}
+{"o":0.0000017821,"h":0.0000017832,"l":0.0000017641,"c":0.0000017752,"v":0.0,"t":1730764800}
+{"o":0.0000017752,"h":0.0000017941,"l":0.0000017726,"c":0.000001779,"v":0.0,"t":1730768400}
+{"o":0.000001779,"h":0.0000017818,"l":0.0000017691,"c":0.0000017791,"v":0.0,"t":1730772000}
+{"o":0.0000017791,"h":0.0000017908,"l":0.0000017627,"c":0.0000017635,"v":0.0,"t":1730775600}
+{"o":0.0000017635,"h":0.0000017667,"l":0.0000017543,"c":0.0000017598,"v":0.0,"t":1730779200}
+{"o":0.0000017598,"h":0.0000017985,"l":0.0000017472,"c":0.0000017832,"v":1500.0,"t":1730782800}
+{"o":0.0000017832,"h":0.000001807,"l":0.00000178,"c":0.0000017961,"v":53300.150996,"t":1730786400}
+{"o":0.0000017961,"h":0.000001798,"l":0.0000017796,"c":0.0000017836,"v":0.0,"t":1730790000}
+{"o":0.0000017836,"h":0.0000017875,"l":0.0000017782,"c":0.0000017782,"v":0.0,"t":1730793600}
+{"o":0.0000017782,"h":0.0000017864,"l":0.0000017724,"c":0.0000017861,"v":0.0,"t":1730797200}
+{"o":0.0000017861,"h":0.0000017947,"l":0.0000017849,"c":0.000001787,"v":0.0,"t":1730800800}
+{"o":0.000001787,"h":0.0000017874,"l":0.0000017748,"c":0.0000017804,"v":0.0,"t":1730804400}
+{"o":0.0000017804,"h":0.0000018096,"l":0.0000017606,"c":0.0000017927,"v":39966.397846,"t":1730808000}
+{"o":0.0000017927,"h":0.0000018048,"l":0.0000017861,"c":0.0000017884,"v":0.0,"t":1730811600}
+{"o":0.0000017884,"h":0.000001792,"l":0.0000017426,"c":0.000001754,"v":0.0,"t":1730815200}
+{"o":0.000001754,"h":0.000001879,"l":0.0000017472,"c":0.0000018516,"v":2175346.2063040002,"t":1730818800}
+{"o":0.0000018516,"h":0.0000018537,"l":0.0000018189,"c":0.0000018219,"v":0.0,"t":1730822400}
+{"o":0.0000018219,"h":0.000001842,"l":0.0000018141,"c":0.0000018418,"v":0.0,"t":1730826000}
+{"o":0.0000018418,"h":0.0000018496,"l":0.000001835,"c":0.0000018402,"v":0.0,"t":1730829600}
+{"o":0.0000018402,"h":0.0000018779,"l":0.0000018339,"c":0.0000018713,"v":0.0,"t":1730833200}
+{"o":0.0000018713,"h":0.0000018809,"l":0.0000018392,"c":0.0000018406,"v":0.0,"t":1730836800}
+{"o":0.0000018406,"h":0.0000018618,"l":0.0000018389,"c":0.0000018569,"v":0.0,"t":1730840400}
+{"o":0.0000018569,"h":0.0000018731,"l":0.0000018339,"c":0.0000018342,"v":0.0,"t":1730844000}
+{"o":0.0000018342,"h":0.0000018457,"l":0.0000018305,"c":0.000001843,"v":0.0,"t":1730847600}
+{"o":0.000001843,"h":0.0000018629,"l":0.0000017724,"c":0.0000017964,"v":5000.0,"t":1730851200}
+{"o":0.0000017964,"h":0.000001865,"l":0.0000017748,"c":0.0000018434,"v":22857.206496,"t":1730854800}
+{"o":0.0000018434,"h":0.0000018521,"l":0.0000017715,"c":0.0000017779,"v":0.0,"t":1730858400}
+{"o":0.0000017779,"h":0.0000017925,"l":0.0000017252,"c":0.000001728,"v":0.0,"t":1730862000}
+{"o":0.000001728,"h":0.0000017531,"l":0.0000016964,"c":0.0000017255,"v":0.0,"t":1730865600}
+{"o":0.0000017255,"h":0.0000017513,"l":0.0000017208,"c":0.0000017249,"v":0.0,"t":1730869200}
+{"o":0.0000017249,"h":0.0000017313,"l":0.000001692,"c":0.0000017256,"v":0.0,"t":1730872800}
+{"o":0.0000017256,"h":0.0000017446,"l":0.000001698,"c":0.0000017373,"v":0.0,"t":1730876400}
+{"o":0.0000017373,"h":0.0000017737,"l":0.0000017315,"c":0.0000017443,"v":0.0,"t":1730880000}
+{"o":0.0000017443,"h":0.0000017445,"l":0.0000017261,"c":0.0000017324,"v":0.0,"t":1730883600}
+{"o":0.0000017324,"h":0.000001739,"l":0.0000017218,"c":0.0000017245,"v":0.0,"t":1730887200}
+{"o":0.0000017245,"h":0.0000017295,"l":0.0000017095,"c":0.0000017114,"v":0.0,"t":1730890800}
+{"o":0.0000017114,"h":0.0000017161,"l":0.000001693,"c":0.0000017146,"v":0.0,"t":1730894400}
+{"o":0.0000017146,"h":0.0000018164,"l":0.0000017033,"c":0.0000017743,"v":2320154.4997380003,"t":1730898000}
+{"o":0.0000017743,"h":0.0000017983,"l":0.000001589,"c":0.0000016204,"v":5284677.7301040003,"t":1730901600}
+{"o":0.0000016204,"h":0.0000016262,"l":0.0000015957,"c":0.0000016153,"v":0.0,"t":1730905200}
+{"o":0.0000016153,"h":0.0000016227,"l":0.0000016094,"c":0.0000016104,"v":0.0,"t":1730908800}
+{"o":0.0000016104,"h":0.0000016239,"l":0.0000015924,"c":0.0000016016,"v":441650.701027,"t":1730912400}
+{"o":0.0000016016,"h":0.0000016126,"l":0.000001582,"c":0.0000015953,"v":39816.631188,"t":1730916000}
+{"o":0.0000015953,"h":0.0000016036,"l":0.0000015876,"c":0.0000015881,"v":0.0,"t":1730919600}
+{"o":0.0000015881,"h":0.0000016203,"l":0.0000015832,"c":0.0000015942,"v":44802.042634,"t":1730923200}
+{"o":0.0000015942,"h":0.0000016022,"l":0.0000015733,"c":0.0000015826,"v":0.0,"t":1730926800}
+{"o":0.0000015826,"h":0.0000016076,"l":0.0000015737,"c":0.0000016021,"v":52517.685072,"t":1730930400}
+{"o":0.0000016021,"h":0.0000016229,"l":0.0000016001,"c":0.0000016222,"v":0.0,"t":1730934000}
+{"o":0.0000016222,"h":0.0000016287,"l":0.0000016155,"c":0.0000016168,"v":0.0,"t":1730937600}
+{"o":0.0000016168,"h":0.0000016272,"l":0.0000015711,"c":0.0000015991,"v":0.0,"t":1730941200}
+{"o":0.0000015991,"h":0.0000016144,"l":0.0000015778,"c":0.0000015968,"v":143258.249937,"t":1730944800}
+{"o":0.0000015968,"h":0.0000016209,"l":0.0000015843,"c":0.0000016049,"v":122785.711768,"t":1730948400}
+{"o":0.0000016049,"h":0.0000016193,"l":0.0000015955,"c":0.0000016163,"v":149934.918935,"t":1730952000}
+{"o":0.0000016163,"h":0.0000016223,"l":0.0000015969,"c":0.0000015979,"v":10000.0,"t":1730955600}
+{"o":0.0000015979,"h":0.0000016222,"l":0.0000015967,"c":0.0000016098,"v":0.0,"t":1730959200}
+{"o":0.0000016098,"h":0.0000016249,"l":0.0000015996,"c":0.0000016107,"v":34811.61844,"t":1730962800}
+{"o":0.0000016107,"h":0.0000016116,"l":0.0000015983,"c":0.0000016026,"v":0.0,"t":1730966400}
+{"o":0.0000016026,"h":0.0000016163,"l":0.0000016026,"c":0.0000016078,"v":0.0,"t":1730970000}
+{"o":0.0000016078,"h":0.000001623,"l":0.0000016073,"c":0.0000016151,"v":0.0,"t":1730973600}
+{"o":0.0000016151,"h":0.0000016288,"l":0.0000016119,"c":0.000001628,"v":0.0,"t":1730977200}
+{"o":0.000001628,"h":0.0000016304,"l":0.0000016111,"c":0.0000016144,"v":0.0,"t":1730980800}
+{"o":0.0000016144,"h":0.0000016317,"l":0.0000016006,"c":0.0000016218,"v":90863.732622,"t":1730984400}
+{"o":0.0000016218,"h":0.0000016227,"l":0.0000015915,"c":0.0000015969,"v":30107.333104,"t":1730988000}
+{"o":0.0000015969,"h":0.0000016384,"l":0.0000015549,"c":0.0000015878,"v":36346.297738,"t":1730991600}
+{"o":0.0000015878,"h":0.0000016013,"l":0.0000015659,"c":0.0000015771,"v":0.0,"t":1730995200}
+{"o":0.0000015771,"h":0.0000015859,"l":0.0000015589,"c":0.0000015617,"v":0.0,"t":1730998800}
+{"o":0.0000015617,"h":0.000001617,"l":0.0000015429,"c":0.0000015997,"v":84506.381289,"t":1731002400}
+{"o":0.0000015997,"h":0.0000016307,"l":0.000001596,"c":0.0000016086,"v":317718.226356,"t":1731006000}
+{"o":0.0000016086,"h":0.0000016279,"l":0.000001603,"c":0.0000016101,"v":204087.965907,"t":1731009600}
+{"o":0.0000016101,"h":0.0000016176,"l":0.0000016029,"c":0.0000016173,"v":0.0,"t":1731013200}
+{"o":0.0000016173,"h":0.0000016342,"l":0.0000016132,"c":0.0000016262,"v":0.0,"t":1731016800}
+{"o":0.0000016262,"h":0.0000016354,"l":0.0000016156,"c":0.0000016173,"v":0.0,"t":1731020400}
+{"o":0.0000016173,"h":0.0000016173,"l":0.0000015802,"c":0.0000015973,"v":0.0,"t":1731024000}
+{"o":0.0000015973,"h":0.000001631,"l":0.000001586,"c":0.0000016256,"v":42744.264164,"t":1731027600}
+{"o":0.0000016256,"h":0.0000016475,"l":0.0000016238,"c":0.0000016449,"v":0.0,"t":1731031200}
+{"o":0.0000016449,"h":0.0000016473,"l":0.0000016233,"c":0.0000016263,"v":0.0,"t":1731034800}
+{"o":0.0000016263,"h":0.0000016318,"l":0.0000016198,"c":0.0000016284,"v":0.0,"t":1731038400}
+{"o":0.0000016284,"h":0.0000016303,"l":0.0000016104,"c":0.0000016184,"v":0.0,"t":1731042000}
+{"o":0.0000016184,"h":0.0000016281,"l":0.0000016136,"c":0.0000016212,"v":0.0,"t":1731045600}
+{"o":0.0000016212,"h":0.0000016332,"l":0.0000016047,"c":0.0000016072,"v":0.0,"t":1731049200}
+{"o":0.0000016072,"h":0.0000016265,"l":0.0000015957,"c":0.0000016062,"v":44938.816566,"t":1731052800}
+{"o":0.0000016062,"h":0.0000016088,"l":0.000001576,"c":0.000001582,"v":0.0,"t":1731056400}
+{"o":0.000001582,"h":0.0000016228,"l":0.0000015676,"c":0.0000016027,"v":48331.486194,"t":1731060000}
+{"o":0.0000016027,"h":0.0000016436,"l":0.0000015907,"c":0.0000016367,"v":543148.4512230001,"t":1731063600}
+{"o":0.0000016367,"h":0.000001647,"l":0.0000016262,"c":0.0000016384,"v":173719.325548,"t":1731067200}
+{"o":0.0000016384,"h":0.0000016419,"l":0.0000016091,"c":0.0000016135,"v":36331.269226,"t":1731070800}
+{"o":0.0000016135,"h":0.0000016576,"l":0.0000015795,"c":0.0000016257,"v":598375.0332150001,"t":1731074400}
+{"o":0.0000016257,"h":0.000001636,"l":0.0000016042,"c":0.0000016142,"v":0.0,"t":1731078000}
+{"o":0.0000016142,"h":0.0000016477,"l":0.0000015924,"c":0.0000016282,"v":44395.243366,"t":1731081600}
+{"o":0.0000016282,"h":0.0000016354,"l":0.0000016081,"c":0.0000016114,"v":0.0,"t":1731085200}
+{"o":0.0000016114,"h":0.0000016399,"l":0.0000015884,"c":0.0000016285,"v":57709.416938,"t":1731088800}
+{"o":0.0000016285,"h":0.0000016307,"l":0.000001614,"c":0.0000016302,"v":0.0,"t":1731092400}
+{"o":0.0000016302,"h":0.0000016463,"l":0.0000016248,"c":0.0000016392,"v":0.0,"t":1731096000}
+{"o":0.0000016392,"h":0.0000016509,"l":0.0000016353,"c":0.0000016375,"v":0.0,"t":1731099600}
+{"o":0.0000016375,"h":0.0000016419,"l":0.0000016229,"c":0.0000016288,"v":184725.047578,"t":1731103200}
+{"o":0.0000016288,"h":0.0000016348,"l":0.0000016124,"c":0.0000016141,"v":308000.0,"t":1731106800}
+{"o":0.0000016141,"h":0.0000016231,"l":0.0000016112,"c":0.0000016149,"v":0.0,"t":1731110400}
+{"o":0.0000016149,"h":0.0000016227,"l":0.0000016116,"c":0.0000016163,"v":0.0,"t":1731114000}
+{"o":0.0000016163,"h":0.0000016348,"l":0.0000016133,"c":0.0000016163,"v":0.0,"t":1731117600}
+{"o":0.0000016163,"h":0.0000016269,"l":0.0000016102,"c":0.0000016194,"v":0.0,"t":1731121200}
+{"o":0.0000016194,"h":0.0000016194,"l":0.0000016114,"c":0.000001615,"v":0.0,"t":1731124800}
+{"o":0.000001615,"h":0.0000016167,"l":0.0000015897,"c":0.0000015999,"v":579083.613989,"t":1731128400}
+{"o":0.0000015999,"h":0.0000016196,"l":0.0000015871,"c":0.0000016159,"v":98517.388672,"t":1731132000}
+{"o":0.0000016159,"h":0.0000016264,"l":0.0000016001,"c":0.0000016065,"v":32017.16823,"t":1731135600}
+{"o":0.0000016065,"h":0.0000016126,"l":0.0000015874,"c":0.0000015999,"v":10589.0,"t":1731139200}
+{"o":0.0000015999,"h":0.0000015999,"l":0.0000015911,"c":0.0000015982,"v":0.0,"t":1731142800}
+{"o":0.0000015982,"h":0.0000016129,"l":0.0000015846,"c":0.0000016008,"v":10010.122103,"t":1731146400}
+{"o":0.0000016008,"h":0.0000016129,"l":0.0000015993,"c":0.000001606,"v":0.0,"t":1731150000}
+{"o":0.000001606,"h":0.0000016245,"l":0.0000016037,"c":0.0000016242,"v":0.0,"t":1731153600}
+{"o":0.0000016242,"h":0.0000016292,"l":0.000001605,"c":0.0000016155,"v":1506.557285,"t":1731157200}
+{"o":0.0000016155,"h":0.000001634,"l":0.0000016155,"c":0.000001628,"v":0.0,"t":1731160800}
+{"o":0.000001628,"h":0.0000016348,"l":0.0000016235,"c":0.0000016256,"v":0.0,"t":1731164400}
+{"o":0.0000016256,"h":0.0000016418,"l":0.0000015873,"c":0.0000016028,"v":1500.0,"t":1731168000}
+{"o":0.0000016028,"h":0.0000016175,"l":0.000001592,"c":0.0000015922,"v":0.0,"t":1731171600}
+{"o":0.0000015922,"h":0.0000015944,"l":0.0000015498,"c":0.0000015509,"v":1872797.0662219999,"t":1731175200}
+{"o":0.0000015509,"h":0.0000015641,"l":0.0000015447,"c":0.0000015591,"v":0.0,"t":1731178800}
+{"o":0.0000015591,"h":0.0000015623,"l":0.0000015462,"c":0.0000015533,"v":0.0,"t":1731182400}
+{"o":0.0000015533,"h":0.0000015648,"l":0.0000015459,"c":0.0000015622,"v":56356.055992,"t":1731186000}
+{"o":0.0000015622,"h":0.0000015637,"l":0.0000015481,"c":0.0000015488,"v":0.0,"t":1731189600}
+{"o":0.0000015488,"h":0.000001573,"l":0.000001534,"c":0.0000015717,"v":44163.70954,"t":1731193200}
+{"o":0.0000015717,"h":0.0000015811,"l":0.0000015431,"c":0.0000015529,"v":5000.0,"t":1731196800}
+{"o":0.0000015529,"h":0.0000015661,"l":0.0000015396,"c":0.0000015438,"v":139690.201594,"t":1731200400}
+{"o":0.0000015438,"h":0.0000015449,"l":0.0000015075,"c":0.0000015265,"v":0.0,"t":1731204000}
+{"o":0.0000015265,"h":0.0000015337,"l":0.0000015201,"c":0.0000015337,"v":0.0,"t":1731207600}
+{"o":0.0000015337,"h":0.0000015374,"l":0.0000015053,"c":0.0000015076,"v":0.0,"t":1731211200}
+{"o":0.0000015076,"h":0.0000015971,"l":0.0000014783,"c":0.0000015724,"v":277667.461475,"t":1731214800}
+{"o":0.0000015724,"h":0.0000015883,"l":0.000001569,"c":0.0000015809,"v":0.0,"t":1731218400}
+{"o":0.0000015809,"h":0.0000015869,"l":0.0000015538,"c":0.0000015674,"v":46576.540306,"t":1731222000}
+{"o":0.0000015674,"h":0.0000015747,"l":0.000001563,"c":0.0000015653,"v":0.0,"t":1731225600}
+{"o":0.0000015653,"h":0.0000015695,"l":0.0000015577,"c":0.0000015639,"v":0.0,"t":1731229200}
+{"o":0.0000015639,"h":0.0000015705,"l":0.0000015586,"c":0.0000015631,"v":0.0,"t":1731232800}
+{"o":0.0000015631,"h":0.0000015704,"l":0.0000015418,"c":0.0000015563,"v":77808.175186,"t":1731236400}
+{"o":0.0000015563,"h":0.0000015795,"l":0.0000015489,"c":0.0000015652,"v":0.0,"t":1731240000}
+{"o":0.0000015652,"h":0.0000015695,"l":0.0000015534,"c":0.000001554,"v":10000.0,"t":1731243600}
+{"o":0.000001554,"h":0.0000015715,"l":0.0000015248,"c":0.0000015465,"v":76118.0,"t":1731247200}
+{"o":0.0000015465,"h":0.0000016234,"l":0.0000015052,"c":0.0000015792,"v":471940.247604,"t":1731250800}
+{"o":0.0000015792,"h":0.0000016181,"l":0.000001557,"c":0.0000016033,"v":1584366.279905,"t":1731254400}
+{"o":0.0000016033,"h":0.0000016288,"l":0.0000015709,"c":0.0000016107,"v":28962.580312,"t":1731258000}
+{"o":0.0000016107,"h":0.0000016172,"l":0.0000015677,"c":0.0000015879,"v":896692.226745,"t":1731261600}
+{"o":0.0000015879,"h":0.0000016326,"l":0.0000015421,"c":0.0000015763,"v":157376.407426,"t":1731265200}
+{"o":0.0000015763,"h":0.0000016246,"l":0.0000015696,"c":0.0000016246,"v":0.0,"t":1731268800}
+{"o":0.0000016246,"h":0.000001646,"l":0.0000015541,"c":0.0000015601,"v":148495.040765,"t":1731272400}
+{"o":0.0000015601,"h":0.0000015651,"l":0.0000015124,"c":0.0000015372,"v":0.0,"t":1731276000}
+{"o":0.0000015372,"h":0.0000015935,"l":0.0000015325,"c":0.0000015813,"v":23456.758176,"t":1731279600}
+{"o":0.0000015813,"h":0.0000015852,"l":0.000001573,"c":0.000001576,"v":0.0,"t":1731283200}
+{"o":0.000001576,"h":0.000001585,"l":0.0000015632,"c":0.0000015782,"v":0.0,"t":1731286800}
+{"o":0.0000015782,"h":0.0000015852,"l":0.0000015687,"c":0.0000015701,"v":0.0,"t":1731290400}
+{"o":0.0000015701,"h":0.0000015989,"l":0.0000015377,"c":0.0000015484,"v":580781.626057,"t":1731294000}
+{"o":0.0000015484,"h":0.000001574,"l":0.0000015464,"c":0.0000015637,"v":0.0,"t":1731297600}
+{"o":0.0000015637,"h":0.0000015925,"l":0.0000015624,"c":0.0000015772,"v":0.0,"t":1731301200}
+{"o":0.0000015772,"h":0.0000015982,"l":0.0000015431,"c":0.0000015542,"v":1500.0,"t":1731304800}
+{"o":0.0000015542,"h":0.0000015613,"l":0.0000015381,"c":0.0000015466,"v":0.0,"t":1731308400}
+{"o":0.0000015466,"h":0.0000015706,"l":0.0000015331,"c":0.0000015409,"v":0.0,"t":1731312000}
+{"o":0.0000015409,"h":0.000001567,"l":0.000001517,"c":0.0000015244,"v":0.0,"t":1731315600}
+{"o":0.0000015244,"h":0.0000016117,"l":0.0000014804,"c":0.0000015632,"v":33273.162619,"t":1731319200}
+{"o":0.0000015632,"h":0.0000015847,"l":0.0000015481,"c":0.0000015513,"v":4859.73359,"t":1731322800}
+{"o":0.0000015513,"h":0.0000015727,"l":0.0000015318,"c":0.0000015625,"v":0.0,"t":1731326400}
+{"o":0.0000015625,"h":0.0000015867,"l":0.0000015483,"c":0.00000155,"v":34905.19636,"t":1731330000}
+{"o":0.00000155,"h":0.0000015684,"l":0.0000015238,"c":0.0000015369,"v":0.0,"t":1731333600}
+{"o":0.0000015369,"h":0.0000015523,"l":0.000001524,"c":0.0000015354,"v":0.0,"t":1731337200}
+{"o":0.0000015354,"h":0.0000015551,"l":0.0000015145,"c":0.0000015419,"v":0.0,"t":1731340800}
+{"o":0.0000015419,"h":0.0000015853,"l":0.0000015246,"c":0.0000015566,"v":51166.0,"t":1731344400}
+{"o":0.0000015566,"h":0.0000015829,"l":0.0000015448,"c":0.0000015522,"v":48648.775438,"t":1731348000}
+{"o":0.0000015522,"h":0.0000015854,"l":0.0000015395,"c":0.0000015614,"v":97137.756346,"t":1731351600}
+{"o":0.0000015614,"h":0.0000015757,"l":0.0000015255,"c":0.0000015545,"v":0.0,"t":1731355200}
+{"o":0.0000015545,"h":0.0000016115,"l":0.0000015387,"c":0.0000015878,"v":1773161.4081890001,"t":1731358800}
+{"o":0.0000015878,"h":0.000001629,"l":0.000001574,"c":0.0000015943,"v":90888.099984,"t":1731362400}
+{"o":0.0000015943,"h":0.0000016053,"l":0.0000015122,"c":0.0000015367,"v":2585690.530266,"t":1731366000}
+{"o":0.0000015367,"h":0.0000015851,"l":0.0000015336,"c":0.0000015493,"v":0.0,"t":1731369600}
+{"o":0.0000015493,"h":0.0000015636,"l":0.0000015068,"c":0.0000015238,"v":1040000.0,"t":1731373200}
+{"o":0.0000015238,"h":0.0000015618,"l":0.0000014296,"c":0.0000014444,"v":3082687.5872839997,"t":1731376800}
+{"o":0.0000014444,"h":0.0000014524,"l":0.0000013943,"c":0.0000013969,"v":1531026.6802960001,"t":1731380400}
+{"o":0.0000013969,"h":0.0000014207,"l":0.00000131,"c":0.0000013302,"v":3190996.1558139995,"t":1731384000}
+{"o":0.0000013302,"h":0.000001348,"l":0.0000013104,"c":0.0000013258,"v":523762.04153,"t":1731387600}
+{"o":0.0000013258,"h":0.0000013283,"l":0.0000012974,"c":0.0000013034,"v":88079.315116,"t":1731391200}
+{"o":0.0000013034,"h":0.0000013534,"l":0.0000012921,"c":0.0000013332,"v":1521003.1884610001,"t":1731394800}
+{"o":0.0000013332,"h":0.0000013409,"l":0.0000013155,"c":0.0000013157,"v":0.0,"t":1731398400}
+{"o":0.0000013157,"h":0.0000013715,"l":0.0000013113,"c":0.0000013695,"v":101045.008081,"t":1731402000}
+{"o":0.0000013695,"h":0.0000014156,"l":0.000001359,"c":0.0000013866,"v":0.0,"t":1731405600}
+{"o":0.0000013866,"h":0.000001406,"l":0.0000013697,"c":0.0000013994,"v":0.0,"t":1731409200}
+{"o":0.0000013994,"h":0.0000014308,"l":0.0000013085,"c":0.0000013393,"v":132239.154664,"t":1731412800}
+{"o":0.0000013393,"h":0.0000013803,"l":0.0000013068,"c":0.0000013107,"v":1796760.3658439997,"t":1731416400}
+{"o":0.0000013107,"h":0.000001363,"l":0.0000012866,"c":0.0000013109,"v":70414.050962,"t":1731420000}
+{"o":0.0000013109,"h":0.000001334,"l":0.0000013087,"c":0.0000013279,"v":0.0,"t":1731423600}
+{"o":0.0000013279,"h":0.0000013523,"l":0.0000013147,"c":0.0000013207,"v":0.0,"t":1731427200}
+{"o":0.0000013207,"h":0.0000013384,"l":0.000001308,"c":0.000001329,"v":327145.155364,"t":1731430800}
+{"o":0.000001329,"h":0.000001337,"l":0.0000012994,"c":0.0000013098,"v":930.686125,"t":1731434400}
+{"o":0.0000013098,"h":0.0000013331,"l":0.0000012957,"c":0.000001321,"v":36325.793888,"t":1731438000}
+{"o":0.000001321,"h":0.0000013345,"l":0.0000013069,"c":0.0000013199,"v":21656.223642,"t":1731441600}
+{"o":0.0000013199,"h":0.0000013424,"l":0.0000013153,"c":0.0000013212,"v":36463.734786,"t":1731445200}
+{"o":0.0000013212,"h":0.0000013378,"l":0.0000012967,"c":0.0000013029,"v":300000.0,"t":1731448800}
+{"o":0.0000013029,"h":0.0000013251,"l":0.0000013027,"c":0.0000013234,"v":0.0,"t":1731452400}
+{"o":0.0000013234,"h":0.0000013319,"l":0.0000013138,"c":0.0000013304,"v":0.0,"t":1731456000}
+{"o":0.0000013304,"h":0.0000013573,"l":0.0000013218,"c":0.0000013311,"v":0.0,"t":1731459600}
+{"o":0.0000013311,"h":0.0000013795,"l":0.0000013291,"c":0.0000013508,"v":0.0,"t":1731463200}
+{"o":0.0000013508,"h":0.0000013786,"l":0.0000013459,"c":0.0000013785,"v":0.0,"t":1731466800}
+{"o":0.0000013785,"h":0.0000013951,"l":0.0000013617,"c":0.0000013644,"v":0.0,"t":1731470400}
+{"o":0.0000013644,"h":0.0000013738,"l":0.00000131,"c":0.0000013274,"v":41187.615006,"t":1731474000}
+{"o":0.0000013274,"h":0.0000013461,"l":0.0000013153,"c":0.0000013431,"v":0.0,"t":1731477600}
+{"o":0.0000013431,"h":0.0000013474,"l":0.0000013198,"c":0.0000013234,"v":0.0,"t":1731481200}
+{"o":0.0000013234,"h":0.0000013317,"l":0.0000013102,"c":0.0000013194,"v":0.0,"t":1731484800}
+{"o":0.0000013194,"h":0.0000013353,"l":0.0000012988,"c":0.0000013275,"v":74313.19317,"t":1731488400}
+{"o":0.0000013275,"h":0.0000013407,"l":0.0000013144,"c":0.0000013222,"v":0.0,"t":1731492000}
+{"o":0.0000013222,"h":0.0000013304,"l":0.0000013078,"c":0.0000013183,"v":0.0,"t":1731495600}
+{"o":0.0000013183,"h":0.0000013295,"l":0.0000012978,"c":0.0000013039,"v":1000000.0,"t":1731499200}
+{"o":0.0000013039,"h":0.0000013119,"l":0.0000012556,"c":0.0000012715,"v":0.0,"t":1731502800}
+{"o":0.0000012715,"h":0.0000013094,"l":0.0000012448,"c":0.0000012643,"v":1033495.496381,"t":1731506400}
+{"o":0.0000012643,"h":0.0000012971,"l":0.000001262,"c":0.0000012661,"v":0.0,"t":1731510000}
+{"o":0.0000012661,"h":0.0000012889,"l":0.0000012544,"c":0.0000012622,"v":0.0,"t":1731513600}
+{"o":0.0000012622,"h":0.0000012721,"l":0.0000012437,"c":0.0000012523,"v":0.0,"t":1731517200}
+{"o":0.0000012523,"h":0.0000012653,"l":0.0000012472,"c":0.0000012494,"v":0.0,"t":1731520800}
+{"o":0.0000012494,"h":0.0000013043,"l":0.0000012457,"c":0.0000013004,"v":0.0,"t":1731524400}
+{"o":0.0000013004,"h":0.0000013173,"l":0.0000012704,"c":0.0000012856,"v":197573.650739,"t":1731528000}
+{"o":0.0000012856,"h":0.0000013221,"l":0.0000012844,"c":0.0000012965,"v":0.0,"t":1731531600}
+{"o":0.0000012965,"h":0.0000012997,"l":0.0000012568,"c":0.0000012649,"v":1000000.0,"t":1731535200}
+{"o":0.0000012649,"h":0.000001273,"l":0.0000012503,"c":0.0000012542,"v":5000.0,"t":1731538800}
+{"o":0.0000012542,"h":0.0000012769,"l":0.0000007622,"c":0.0000007711,"v":37126365.2808860019,"t":1731542400}
+{"o":0.0000007711,"h":0.000000775,"l":0.000000761,"c":0.000000761,"v":0.0,"t":1731546000}
+{"o":0.000000761,"h":0.0000007723,"l":0.0000007604,"c":0.0000007665,"v":800021.918605,"t":1731549600}
+{"o":0.0000007665,"h":0.000000774,"l":0.0000007507,"c":0.0000007507,"v":0.0,"t":1731553200}
+{"o":0.0000007507,"h":0.0000008604,"l":0.0000007477,"c":0.0000008484,"v":8949544.6850889996,"t":1731556800}
+{"o":0.0000008484,"h":0.0000008652,"l":0.0000008484,"c":0.0000008592,"v":40299.414416,"t":1731560400}
+{"o":0.0000008592,"h":0.0000008792,"l":0.0000008509,"c":0.0000008792,"v":68096.351493,"t":1731564000}
+{"o":0.0000008792,"h":0.0000008895,"l":0.0000008565,"c":0.000000877,"v":1056201.2463230002,"t":1731567600}
+{"o":0.000000877,"h":0.00000092,"l":0.0000008663,"c":0.0000009128,"v":3295528.6932759997,"t":1731571200}
+{"o":0.0000009128,"h":0.000000976,"l":0.0000008989,"c":0.0000009654,"v":5056150.8344760006,"t":1731574800}
+{"o":0.0000009654,"h":0.0000009863,"l":0.0000009347,"c":0.0000009589,"v":3344403.5612439997,"t":1731578400}
+{"o":0.0000009589,"h":0.0000009764,"l":0.0000009285,"c":0.0000009363,"v":141166.426478,"t":1731582000}
+{"o":0.0000009363,"h":0.0000009503,"l":0.0000009301,"c":0.0000009446,"v":109922.819614,"t":1731585600}
+{"o":0.0000009446,"h":0.0000009651,"l":0.0000009352,"c":0.000000962,"v":1822274.4548940002,"t":1731589200}
+{"o":0.000000962,"h":0.0000009799,"l":0.0000009458,"c":0.0000009792,"v":0.0,"t":1731592800}
+{"o":0.0000009792,"h":0.0000009852,"l":0.0000008781,"c":0.0000008899,"v":5855108.690959001,"t":1731596400}
+{"o":0.0000008899,"h":0.0000008933,"l":0.0000008636,"c":0.0000008636,"v":0.0,"t":1731600000}
+{"o":0.0000008636,"h":0.000000895,"l":0.0000008635,"c":0.0000008915,"v":74388.594739,"t":1731603600}
+{"o":0.0000008915,"h":0.0000009037,"l":0.0000008825,"c":0.0000008924,"v":1020949.555419,"t":1731607200}
+{"o":0.0000008924,"h":0.0000008927,"l":0.0000008811,"c":0.0000008851,"v":1015479.300594,"t":1731610800}
+{"o":0.0000008851,"h":0.000000899,"l":0.0000008851,"c":0.0000008932,"v":0.0,"t":1731614400}
+{"o":0.0000008932,"h":0.0000009001,"l":0.0000008868,"c":0.0000008901,"v":0.0,"t":1731618000}
+{"o":0.0000008901,"h":0.0000009086,"l":0.0000008706,"c":0.000000882,"v":298442.64668,"t":1731621600}
+{"o":0.000000882,"h":0.0000009047,"l":0.0000008622,"c":0.000000875,"v":1000000.0,"t":1731625200}
+{"o":0.000000875,"h":0.0000008762,"l":0.0000008611,"c":0.0000008736,"v":0.0,"t":1731628800}
+{"o":0.0000008736,"h":0.00000088,"l":0.0000008642,"c":0.0000008727,"v":1378386.6292280001,"t":1731632400}
+{"o":0.0000008727,"h":0.0000008994,"l":0.0000008697,"c":0.0000008899,"v":1111168.017097,"t":1731636000}
+{"o":0.0000008899,"h":0.0000008988,"l":0.0000008875,"c":0.000000898,"v":43418.614708,"t":1731639600}
+{"o":0.000000898,"h":0.0000009181,"l":0.0000008898,"c":0.0000009044,"v":377847.95772,"t":1731643200}
+{"o":0.0000009044,"h":0.0000009209,"l":0.0000008916,"c":0.0000009048,"v":827014.794754,"t":1731646800}
+{"o":0.0000009048,"h":0.0000009103,"l":0.000000897,"c":0.0000009048,"v":500000.0,"t":1731650400}
+{"o":0.0000009048,"h":0.0000009077,"l":0.0000009013,"c":0.0000009077,"v":0.0,"t":1731654000}
+{"o":0.0000009077,"h":0.0000009138,"l":0.0000008985,"c":0.0000008987,"v":5000.0,"t":1731657600}
+{"o":0.0000008987,"h":0.0000009002,"l":0.0000008898,"c":0.0000008917,"v":0.0,"t":1731661200}
+{"o":0.0000008917,"h":0.0000008944,"l":0.0000008878,"c":0.0000008904,"v":0.0,"t":1731664800}
+{"o":0.0000008904,"h":0.0000009093,"l":0.0000008887,"c":0.0000009037,"v":320827.236804,"t":1731668400}
+{"o":0.0000009037,"h":0.0000009421,"l":0.0000008971,"c":0.0000009367,"v":2884676.9186440003,"t":1731672000}
+{"o":0.0000009367,"h":0.0000009444,"l":0.0000009326,"c":0.0000009374,"v":127565.917604,"t":1731675600}
+{"o":0.0000009374,"h":0.0000009577,"l":0.0000009191,"c":0.000000936,"v":302001.030427,"t":1731679200}
+{"o":0.000000936,"h":0.0000009573,"l":0.000000936,"c":0.0000009508,"v":0.0,"t":1731682800}
+{"o":0.0000009508,"h":0.0000009513,"l":0.0000009365,"c":0.0000009449,"v":0.0,"t":1731686400}
+{"o":0.0000009449,"h":0.0000009456,"l":0.0000009206,"c":0.0000009281,"v":802101.5211210001,"t":1731690000}
+{"o":0.0000009281,"h":0.0000009362,"l":0.0000009254,"c":0.0000009294,"v":0.0,"t":1731693600}
+{"o":0.0000009294,"h":0.0000009301,"l":0.0000009162,"c":0.0000009213,"v":0.0,"t":1731697200}
+{"o":0.0000009213,"h":0.0000009276,"l":0.0000008918,"c":0.0000008918,"v":2200000.0,"t":1731700800}
+{"o":0.0000008918,"h":0.0000009012,"l":0.0000008781,"c":0.0000008874,"v":100282.154958,"t":1731704400}
+{"o":0.0000008874,"h":0.0000008928,"l":0.0000008844,"c":0.0000008906,"v":0.0,"t":1731708000}
+{"o":0.0000008906,"h":0.000000902,"l":0.0000008815,"c":0.0000009005,"v":27822.710868,"t":1731711600}
+{"o":0.0000009005,"h":0.0000009113,"l":0.0000008844,"c":0.0000008899,"v":684386.1960539999,"t":1731715200}
+{"o":0.0000008899,"h":0.0000008908,"l":0.0000008824,"c":0.0000008844,"v":0.0,"t":1731718800}
+{"o":0.0000008844,"h":0.0000008916,"l":0.0000008787,"c":0.0000008889,"v":22000.0,"t":1731722400}
+{"o":0.0000008889,"h":0.0000008959,"l":0.0000008775,"c":0.0000008853,"v":22455.0,"t":1731726000}
+{"o":0.0000008853,"h":0.0000008921,"l":0.0000008743,"c":0.0000008819,"v":549118.014339,"t":1731729600}
+{"o":0.0000008819,"h":0.0000008835,"l":0.0000008655,"c":0.0000008745,"v":1528618.353416,"t":1731733200}
+{"o":0.0000008745,"h":0.0000008847,"l":0.0000008745,"c":0.0000008837,"v":0.0,"t":1731736800}
+{"o":0.0000008837,"h":0.0000008848,"l":0.0000008642,"c":0.0000008692,"v":1000000.0,"t":1731740400}
+{"o":0.0000008692,"h":0.0000008727,"l":0.0000008663,"c":0.0000008679,"v":0.0,"t":1731744000}
+{"o":0.0000008679,"h":0.000000875,"l":0.0000008657,"c":0.000000875,"v":0.0,"t":1731747600}
+{"o":0.000000875,"h":0.0000008756,"l":0.0000008627,"c":0.0000008659,"v":5000.0,"t":1731751200}
+{"o":0.0000008659,"h":0.0000008789,"l":0.0000008604,"c":0.0000008604,"v":1981333.146468,"t":1731754800}
+{"o":0.0000008604,"h":0.0000008729,"l":0.0000008441,"c":0.0000008539,"v":1017502.223919,"t":1731758400}
+{"o":0.0000008539,"h":0.0000008596,"l":0.0000008239,"c":0.0000008363,"v":1978952.2133880001,"t":1731762000}
+{"o":0.0000008363,"h":0.0000008412,"l":0.0000008314,"c":0.0000008388,"v":0.0,"t":1731765600}
+{"o":0.0000008388,"h":0.000000852,"l":0.0000008379,"c":0.0000008472,"v":0.0,"t":1731769200}
+{"o":0.0000008472,"h":0.0000008536,"l":0.0000008437,"c":0.0000008498,"v":0.0,"t":1731772800}
+{"o":0.0000008498,"h":0.0000008529,"l":0.0000008426,"c":0.0000008454,"v":0.0,"t":1731776400}
+{"o":0.0000008454,"h":0.0000008472,"l":0.0000008399,"c":0.0000008415,"v":0.0,"t":1731780000}
+{"o":0.0000008415,"h":0.0000008441,"l":0.0000008397,"c":0.0000008425,"v":0.0,"t":1731783600}
+{"o":0.0000008425,"h":0.0000008484,"l":0.0000008399,"c":0.0000008458,"v":0.0,"t":1731787200}
+{"o":0.0000008458,"h":0.0000008473,"l":0.000000817,"c":0.0000008242,"v":1156834.0807039998,"t":1731790800}
+{"o":0.0000008242,"h":0.0000008344,"l":0.0000008179,"c":0.00000083,"v":30000.0,"t":1731794400}
+{"o":0.00000083,"h":0.0000008308,"l":0.0000008119,"c":0.0000008139,"v":78483.467353,"t":1731798000}
+{"o":0.0000008139,"h":0.0000008145,"l":0.0000008034,"c":0.0000008068,"v":0.0,"t":1731801600}
+{"o":0.0000008068,"h":0.0000008195,"l":0.0000008001,"c":0.0000008126,"v":0.0,"t":1731805200}
+{"o":0.0000008126,"h":0.0000008345,"l":0.0000008079,"c":0.0000008189,"v":767675.048708,"t":1731808800}
+{"o":0.0000008189,"h":0.0000008234,"l":0.0000007995,"c":0.0000008001,"v":0.0,"t":1731812400}
+{"o":0.0000008001,"h":0.0000008677,"l":0.0000007513,"c":0.0000008181,"v":213549.643196,"t":1731816000}
+{"o":0.0000008181,"h":0.0000008206,"l":0.0000008028,"c":0.0000008122,"v":0.0,"t":1731819600}
+{"o":0.0000008122,"h":0.0000008325,"l":0.0000008008,"c":0.0000008192,"v":61243.355074,"t":1731823200}
+{"o":0.0000008192,"h":0.0000008579,"l":0.0000008183,"c":0.0000008555,"v":2460475.9984869999,"t":1731826800}
+{"o":0.0000008555,"h":0.0000008556,"l":0.0000008387,"c":0.0000008536,"v":0.0,"t":1731830400}
+{"o":0.0000008536,"h":0.0000008608,"l":0.0000008465,"c":0.0000008482,"v":31253.0,"t":1731834000}
+{"o":0.0000008482,"h":0.0000008508,"l":0.0000008381,"c":0.0000008404,"v":0.0,"t":1731837600}
+{"o":0.0000008404,"h":0.0000008618,"l":0.0000008364,"c":0.0000008599,"v":0.0,"t":1731841200}
+{"o":0.000000954,"h":0.0000009608,"l":0.0000009529,"c":0.000000954,"v":754976.9442959999,"t":1724644800}
+{"o":0.000000954,"h":0.000000963,"l":0.0000009535,"c":0.0000009624,"v":0.0,"t":1724648400}
+{"o":0.0000009624,"h":0.0000009695,"l":0.0000009507,"c":0.0000009552,"v":5000.0,"t":1724652000}
+{"o":0.0000009552,"h":0.0000009594,"l":0.0000009523,"c":0.0000009548,"v":0.0,"t":1724655600}
+{"o":0.0000009548,"h":0.0000009564,"l":0.0000009452,"c":0.0000009507,"v":0.0,"t":1724659200}
+{"o":0.0000009507,"h":0.0000009585,"l":0.0000009454,"c":0.0000009458,"v":0.0,"t":1724662800}
+{"o":0.0000009458,"h":0.0000009474,"l":0.0000009368,"c":0.0000009421,"v":0.0,"t":1724666400}
+{"o":0.0000009421,"h":0.0000009534,"l":0.0000009382,"c":0.0000009523,"v":443429.0,"t":1724670000}
+{"o":0.0000009523,"h":0.0000009624,"l":0.0000009475,"c":0.0000009583,"v":0.0,"t":1724673600}
+{"o":0.0000009583,"h":0.000000961,"l":0.0000009516,"c":0.0000009534,"v":0.0,"t":1724677200}
+{"o":0.0000009534,"h":0.0000009836,"l":0.0000009447,"c":0.0000009709,"v":0.0,"t":1724680800}
+{"o":0.0000009709,"h":0.0000009791,"l":0.0000009648,"c":0.0000009688,"v":0.0,"t":1724684400}
+{"o":0.0000009688,"h":0.000000973,"l":0.0000009641,"c":0.000000968,"v":0.0,"t":1724688000}
+{"o":0.000000968,"h":0.0000009817,"l":0.0000009668,"c":0.0000009701,"v":0.0,"t":1724691600}
+{"o":0.0000009701,"h":0.0000009766,"l":0.0000009498,"c":0.0000009525,"v":20964.244982,"t":1724695200}
+{"o":0.0000009525,"h":0.0000009605,"l":0.0000009518,"c":0.000000958,"v":0.0,"t":1724698800}
+{"o":0.000000958,"h":0.0000009617,"l":0.0000009502,"c":0.0000009531,"v":0.0,"t":1724702400}
+{"o":0.0000009531,"h":0.0000009677,"l":0.0000009428,"c":0.0000009507,"v":14616.035424,"t":1724706000}
+{"o":0.0000009507,"h":0.0000009544,"l":0.0000009463,"c":0.0000009515,"v":0.0,"t":1724709600}
+{"o":0.0000009515,"h":0.0000009554,"l":0.0000009464,"c":0.0000009534,"v":0.0,"t":1724713200}
+{"o":0.0000009534,"h":0.0000009539,"l":0.0000009465,"c":0.0000009506,"v":0.0,"t":1724716800}
+{"o":0.0000009506,"h":0.0000009513,"l":0.0000009424,"c":0.0000009466,"v":0.0,"t":1724720400}
+{"o":0.0000009466,"h":0.000000948,"l":0.000000942,"c":0.0000009467,"v":0.0,"t":1724724000}
+{"o":0.0000009467,"h":0.0000009592,"l":0.0000009442,"c":0.0000009523,"v":66204.695094,"t":1724727600}
+{"o":0.0000009523,"h":0.0000009554,"l":0.00000095,"c":0.000000952,"v":0.0,"t":1724731200}
+{"o":0.000000952,"h":0.0000009525,"l":0.0000009455,"c":0.0000009475,"v":0.0,"t":1724734800}
+{"o":0.0000009475,"h":0.0000009583,"l":0.0000009474,"c":0.0000009551,"v":0.0,"t":1724738400}
+{"o":0.0000009551,"h":0.0000009619,"l":0.0000009534,"c":0.0000009575,"v":0.0,"t":1724742000}
+{"o":0.0000009575,"h":0.0000009637,"l":0.0000009014,"c":0.000000926,"v":3620302.2175470004,"t":1724745600}
+{"o":0.000000926,"h":0.0000009305,"l":0.0000009014,"c":0.0000009092,"v":58377.952952,"t":1724749200}
+{"o":0.0000009092,"h":0.0000009274,"l":0.0000009079,"c":0.0000009248,"v":6819.293258,"t":1724752800}
+{"o":0.0000009248,"h":0.0000009267,"l":0.0000009172,"c":0.0000009213,"v":0.0,"t":1724756400}
+{"o":0.0000009213,"h":0.0000009304,"l":0.0000009201,"c":0.0000009212,"v":0.0,"t":1724760000}
+{"o":0.0000009212,"h":0.000000926,"l":0.0000009,"c":0.0000009075,"v":21995.508332,"t":1724763600}
+{"o":0.0000009075,"h":0.0000009133,"l":0.000000898,"c":0.0000009109,"v":14567.182754,"t":1724767200}
+{"o":0.0000009109,"h":0.0000009144,"l":0.0000009027,"c":0.0000009094,"v":11921.926622,"t":1724770800}
+{"o":0.0000009094,"h":0.0000009121,"l":0.0000008999,"c":0.0000009099,"v":0.0,"t":1724774400}
+{"o":0.0000009099,"h":0.0000009109,"l":0.0000009019,"c":0.0000009021,"v":0.0,"t":1724778000}
+{"o":0.0000009021,"h":0.0000009112,"l":0.0000008986,"c":0.0000009049,"v":22151.84966,"t":1724781600}
+{"o":0.0000009049,"h":0.0000009109,"l":0.0000009042,"c":0.0000009074,"v":0.0,"t":1724785200}
+{"o":0.0000009074,"h":0.0000009133,"l":0.0000009067,"c":0.0000009128,"v":0.0,"t":1724788800}
+{"o":0.0000009128,"h":0.0000009533,"l":0.0000009117,"c":0.0000009421,"v":0.0,"t":1724792400}
+{"o":0.0000009421,"h":0.0000009774,"l":0.0000008882,"c":0.0000009004,"v":22196.659736,"t":1724796000}
+{"o":0.0000009004,"h":0.0000009074,"l":0.0000008981,"c":0.0000009044,"v":0.0,"t":1724799600}
+{"o":0.0000009044,"h":0.0000009135,"l":0.0000009038,"c":0.0000009098,"v":0.0,"t":1724803200}
+{"o":0.0000009098,"h":0.0000009136,"l":0.0000009022,"c":0.0000009039,"v":0.0,"t":1724806800}
+{"o":0.0000009039,"h":0.0000009109,"l":0.0000009034,"c":0.0000009046,"v":0.0,"t":1724810400}
+{"o":0.0000009046,"h":0.0000009184,"l":0.0000008953,"c":0.0000009085,"v":74164.626777,"t":1724814000}
+{"o":0.0000009085,"h":0.0000009143,"l":0.0000009077,"c":0.0000009134,"v":0.0,"t":1724817600}
+{"o":0.0000009134,"h":0.0000009147,"l":0.0000009047,"c":0.0000009132,"v":0.0,"t":1724821200}
+{"o":0.0000009132,"h":0.0000009157,"l":0.0000009125,"c":0.0000009147,"v":0.0,"t":1724824800}
+{"o":0.0000009147,"h":0.0000009363,"l":0.0000009132,"c":0.0000009352,"v":0.0,"t":1724828400}
+{"o":0.0000009352,"h":0.0000009427,"l":0.0000008951,"c":0.0000009073,"v":32128.102338,"t":1724832000}
+{"o":0.0000009073,"h":0.0000009082,"l":0.000000889,"c":0.0000008896,"v":0.0,"t":1724835600}
+{"o":0.0000008896,"h":0.0000008976,"l":0.000000889,"c":0.0000008967,"v":0.0,"t":1724839200}
+{"o":0.0000008967,"h":0.0000009132,"l":0.000000891,"c":0.0000009094,"v":26744.717232,"t":1724842800}
+{"o":0.0000009094,"h":0.0000009132,"l":0.0000009008,"c":0.0000009093,"v":119068.039822,"t":1724846400}
+{"o":0.0000009093,"h":0.0000009248,"l":0.0000008923,"c":0.0000009087,"v":1064591.388032,"t":1724850000}
+{"o":0.0000009087,"h":0.0000009166,"l":0.0000008805,"c":0.0000008924,"v":22292.820426,"t":1724853600}
+{"o":0.0000008924,"h":0.0000009058,"l":0.0000008924,"c":0.0000008973,"v":0.0,"t":1724857200}
+{"o":0.0000008973,"h":0.0000009228,"l":0.0000008809,"c":0.0000008885,"v":22289.373222,"t":1724860800}
+{"o":0.0000008885,"h":0.0000008998,"l":0.0000008859,"c":0.0000008967,"v":6017.539424,"t":1724864400}
+{"o":0.0000008967,"h":0.0000008978,"l":0.000000881,"c":0.0000008815,"v":0.0,"t":1724868000}
+{"o":0.0000008815,"h":0.0000008868,"l":0.0000008747,"c":0.0000008832,"v":0.0,"t":1724871600}
+{"o":0.0000008832,"h":0.0000008899,"l":0.0000008711,"c":0.0000008842,"v":0.0,"t":1724875200}
+{"o":0.0000008842,"h":0.0000008921,"l":0.0000008796,"c":0.0000008906,"v":0.0,"t":1724878800}
+{"o":0.0000008906,"h":0.0000009073,"l":0.000000888,"c":0.0000008954,"v":22284.996426,"t":1724882400}
+{"o":0.0000008954,"h":0.000000898,"l":0.0000008904,"c":0.0000008924,"v":0.0,"t":1724886000}
+{"o":0.0000008924,"h":0.0000008937,"l":0.0000008859,"c":0.0000008901,"v":0.0,"t":1724889600}
+{"o":0.0000008901,"h":0.0000008982,"l":0.0000008869,"c":0.0000008954,"v":0.0,"t":1724893200}
+{"o":0.0000008954,"h":0.0000008986,"l":0.000000892,"c":0.0000008927,"v":0.0,"t":1724896800}
+{"o":0.0000008927,"h":0.0000009014,"l":0.0000008911,"c":0.0000009001,"v":77521.70401,"t":1724900400}
+{"o":0.0000009001,"h":0.0000009007,"l":0.0000008964,"c":0.0000008987,"v":0.0,"t":1724904000}
+{"o":0.0000008987,"h":0.0000009004,"l":0.0000008933,"c":0.0000008939,"v":0.0,"t":1724907600}
+{"o":0.0000008939,"h":0.0000008951,"l":0.0000008603,"c":0.0000008639,"v":3328717.2741820002,"t":1724911200}
+{"o":0.0000008639,"h":0.0000008654,"l":0.000000853,"c":0.0000008551,"v":5000.0,"t":1724914800}
+{"o":0.0000008551,"h":0.0000008567,"l":0.000000852,"c":0.0000008527,"v":0.0,"t":1724918400}
+{"o":0.0000008527,"h":0.0000008538,"l":0.0000008478,"c":0.0000008515,"v":0.0,"t":1724922000}
+{"o":0.0000008515,"h":0.0000008535,"l":0.0000008348,"c":0.0000008384,"v":2047442.139732,"t":1724925600}
+{"o":0.0000008384,"h":0.0000008386,"l":0.0000008286,"c":0.0000008356,"v":0.0,"t":1724929200}
+{"o":0.0000008356,"h":0.0000008382,"l":0.0000008332,"c":0.0000008363,"v":0.0,"t":1724932800}
+{"o":0.0000008363,"h":0.0000008409,"l":0.0000008346,"c":0.0000008363,"v":0.0,"t":1724936400}
+{"o":0.0000008363,"h":0.0000008406,"l":0.000000834,"c":0.0000008372,"v":0.0,"t":1724940000}
+{"o":0.0000008372,"h":0.0000008376,"l":0.0000008257,"c":0.000000833,"v":0.0,"t":1724943600}
+{"o":0.000000833,"h":0.0000008465,"l":0.0000008287,"c":0.0000008441,"v":0.0,"t":1724947200}
+{"o":0.0000008441,"h":0.0000008475,"l":0.0000008415,"c":0.0000008428,"v":0.0,"t":1724950800}
+{"o":0.0000008428,"h":0.0000008748,"l":0.0000008426,"c":0.0000008713,"v":0.0,"t":1724954400}
+{"o":0.0000008713,"h":0.0000008833,"l":0.0000008617,"c":0.0000008676,"v":0.0,"t":1724958000}
+{"o":0.0000008676,"h":0.0000009031,"l":0.000000829,"c":0.0000008969,"v":5450994.4156069988,"t":1724961600}
+{"o":0.0000008969,"h":0.0000009198,"l":0.000000896,"c":0.0000009191,"v":1603122.3652619999,"t":1724965200}
+{"o":0.0000009191,"h":0.0000009275,"l":0.0000009141,"c":0.0000009162,"v":0.0,"t":1724968800}
+{"o":0.0000009162,"h":0.0000009188,"l":0.0000008852,"c":0.0000008894,"v":2367464.5384760001,"t":1724972400}
+{"o":0.0000008894,"h":0.000000892,"l":0.0000008825,"c":0.0000008869,"v":0.0,"t":1724976000}
+{"o":0.0000008869,"h":0.000000893,"l":0.0000008847,"c":0.00000089,"v":0.0,"t":1724979600}
+{"o":0.00000089,"h":0.0000008995,"l":0.0000008884,"c":0.0000008946,"v":0.0,"t":1724983200}
+{"o":0.0000008946,"h":0.0000009001,"l":0.0000008821,"c":0.0000008854,"v":341628.951402,"t":1724986800}
+{"o":0.0000008854,"h":0.0000008854,"l":0.000000878,"c":0.0000008827,"v":0.0,"t":1724990400}
+{"o":0.0000008827,"h":0.0000008951,"l":0.0000008822,"c":0.0000008897,"v":0.0,"t":1724994000}
+{"o":0.0000008897,"h":0.0000008937,"l":0.0000008792,"c":0.00000088,"v":0.0,"t":1724997600}
+{"o":0.00000088,"h":0.0000008837,"l":0.0000008783,"c":0.0000008835,"v":0.0,"t":1725001200}
+{"o":0.0000008835,"h":0.0000008893,"l":0.0000008779,"c":0.0000008862,"v":78699.562552,"t":1725004800}
+{"o":0.0000008862,"h":0.0000008882,"l":0.0000008826,"c":0.0000008852,"v":27026.081566,"t":1725008400}
+{"o":0.0000008852,"h":0.0000008886,"l":0.0000008838,"c":0.0000008873,"v":0.0,"t":1725012000}
+{"o":0.0000008873,"h":0.0000008942,"l":0.0000008858,"c":0.0000008924,"v":0.0,"t":1725015600}
+{"o":0.0000008924,"h":0.0000009016,"l":0.0000008795,"c":0.0000008924,"v":750505.114261,"t":1725019200}
+{"o":0.0000008924,"h":0.0000009048,"l":0.0000008882,"c":0.0000008932,"v":0.0,"t":1725022800}
+{"o":0.0000008932,"h":0.0000009208,"l":0.0000008895,"c":0.0000009198,"v":0.0,"t":1725026400}
+{"o":0.0000009198,"h":0.0000009447,"l":0.0000009191,"c":0.0000009371,"v":0.0,"t":1725030000}
+{"o":0.0000009371,"h":0.000000945,"l":0.0000009283,"c":0.0000009326,"v":0.0,"t":1725033600}
+{"o":0.0000009326,"h":0.0000009369,"l":0.0000008878,"c":0.0000008905,"v":65805.064812,"t":1725037200}
+{"o":0.0000008905,"h":0.0000008911,"l":0.0000008683,"c":0.0000008737,"v":0.0,"t":1725040800}
+{"o":0.0000008737,"h":0.000000896,"l":0.0000008737,"c":0.0000008929,"v":53171.027918,"t":1725044400}
+{"o":0.0000008929,"h":0.0000008951,"l":0.0000008888,"c":0.0000008901,"v":0.0,"t":1725048000}
+{"o":0.0000008901,"h":0.0000009015,"l":0.000000886,"c":0.0000008995,"v":278279.018746,"t":1725051600}
+{"o":0.0000008995,"h":0.0000008999,"l":0.0000008896,"c":0.0000008917,"v":0.0,"t":1725055200}
+{"o":0.0000008917,"h":0.0000009001,"l":0.0000008857,"c":0.0000008975,"v":28825.570578,"t":1725058800}
+{"o":0.0000008975,"h":0.0000008983,"l":0.0000008897,"c":0.0000008954,"v":0.0,"t":1725062400}
+{"o":0.0000008954,"h":0.0000008983,"l":0.0000008942,"c":0.000000898,"v":0.0,"t":1725066000}
+{"o":0.000000898,"h":0.0000009007,"l":0.0000008968,"c":0.0000008968,"v":0.0,"t":1725069600}
+{"o":0.0000008968,"h":0.0000009046,"l":0.0000008922,"c":0.0000009024,"v":80119.688249,"t":1725073200}
+{"o":0.0000009024,"h":0.0000009029,"l":0.0000008993,"c":0.0000008999,"v":0.0,"t":1725076800}
+{"o":0.0000008999,"h":0.0000009066,"l":0.0000008999,"c":0.0000009062,"v":0.0,"t":1725080400}
+{"o":0.0000009062,"h":0.0000009082,"l":0.0000009019,"c":0.0000009045,"v":0.0,"t":1725084000}
+{"o":0.0000009045,"h":0.0000009081,"l":0.0000009031,"c":0.0000009066,"v":0.0,"t":1725087600}
+{"o":0.0000009066,"h":0.000000918,"l":0.0000009052,"c":0.0000009177,"v":0.0,"t":1725091200}
+{"o":0.0000009177,"h":0.0000009225,"l":0.0000008954,"c":0.0000008964,"v":12035.054557,"t":1725094800}
+{"o":0.0000008964,"h":0.0000008993,"l":0.0000008906,"c":0.000000895,"v":30349.73801,"t":1725098400}
+{"o":0.000000895,"h":0.0000008972,"l":0.0000008934,"c":0.0000008958,"v":0.0,"t":1725102000}
+{"o":0.0000008958,"h":0.0000008986,"l":0.0000008939,"c":0.0000008965,"v":0.0,"t":1725105600}
+{"o":0.0000008965,"h":0.0000009038,"l":0.0000008953,"c":0.0000009035,"v":0.0,"t":1725109200}
+{"o":0.0000009035,"h":0.0000009052,"l":0.0000008989,"c":0.0000009009,"v":0.0,"t":1725112800}
+{"o":0.0000009009,"h":0.0000009031,"l":0.0000008981,"c":0.0000008986,"v":0.0,"t":1725116400}
+{"o":0.0000008986,"h":0.0000009047,"l":0.0000008979,"c":0.0000009017,"v":0.0,"t":1725120000}
+{"o":0.0000009017,"h":0.0000009096,"l":0.0000009003,"c":0.0000009042,"v":0.0,"t":1725123600}
+{"o":0.0000009042,"h":0.0000009071,"l":0.000000899,"c":0.0000009064,"v":0.0,"t":1725127200}
+{"o":0.0000009064,"h":0.0000009118,"l":0.0000009057,"c":0.0000009095,"v":0.0,"t":1725130800}
+{"o":0.0000009095,"h":0.0000009126,"l":0.0000009053,"c":0.0000009067,"v":0.0,"t":1725134400}
+{"o":0.0000009067,"h":0.0000009085,"l":0.0000009004,"c":0.0000009029,"v":0.0,"t":1725138000}
+{"o":0.0000009029,"h":0.000000907,"l":0.0000008777,"c":0.0000009013,"v":3298305.1419679997,"t":1725141600}
+{"o":0.0000009013,"h":0.0000009047,"l":0.0000008996,"c":0.0000009016,"v":0.0,"t":1725145200}
+{"o":0.0000009016,"h":0.000000904,"l":0.0000008905,"c":0.0000008921,"v":446365.167548,"t":1725148800}
+{"o":0.0000008921,"h":0.0000009062,"l":0.0000008912,"c":0.0000009039,"v":0.0,"t":1725152400}
+{"o":0.0000009039,"h":0.0000009091,"l":0.0000009014,"c":0.0000009015,"v":0.0,"t":1725156000}
+{"o":0.0000009015,"h":0.0000009033,"l":0.0000008913,"c":0.0000008936,"v":83496.868372,"t":1725159600}
+{"o":0.0000008936,"h":0.0000008987,"l":0.0000008936,"c":0.0000008961,"v":0.0,"t":1725163200}
+{"o":0.0000008961,"h":0.0000009145,"l":0.0000008949,"c":0.0000009109,"v":0.0,"t":1725166800}
+{"o":0.0000009109,"h":0.0000009114,"l":0.0000008867,"c":0.0000008923,"v":197453.353786,"t":1725170400}
+{"o":0.0000008923,"h":0.0000008976,"l":0.0000008902,"c":0.0000008926,"v":24265.88971,"t":1725174000}
+{"o":0.0000008926,"h":0.0000009037,"l":0.0000008924,"c":0.0000009024,"v":0.0,"t":1725177600}
+{"o":0.0000009024,"h":0.0000009055,"l":0.0000008965,"c":0.0000009033,"v":0.0,"t":1725181200}
+{"o":0.0000009033,"h":0.0000009101,"l":0.0000009022,"c":0.0000009085,"v":0.0,"t":1725184800}
+{"o":0.0000009085,"h":0.0000009104,"l":0.0000008982,"c":0.0000008988,"v":0.0,"t":1725188400}
+{"o":0.0000008988,"h":0.0000009057,"l":0.0000008791,"c":0.0000008867,"v":1051502.2787550001,"t":1725192000}
+{"o":0.0000008867,"h":0.0000008984,"l":0.0000008827,"c":0.0000008833,"v":0.0,"t":1725195600}
+{"o":0.0000008833,"h":0.0000008936,"l":0.000000867,"c":0.0000008722,"v":5667.613473,"t":1725199200}
+{"o":0.0000008722,"h":0.0000008744,"l":0.000000853,"c":0.0000008564,"v":0.0,"t":1725202800}
+{"o":0.0000008564,"h":0.0000008665,"l":0.0000008536,"c":0.0000008647,"v":0.0,"t":1725206400}
+{"o":0.0000008647,"h":0.0000008717,"l":0.0000008612,"c":0.0000008669,"v":0.0,"t":1725210000}
+{"o":0.0000008669,"h":0.0000008683,"l":0.0000008501,"c":0.0000008533,"v":0.0,"t":1725213600}
+{"o":0.0000008533,"h":0.0000008568,"l":0.0000008461,"c":0.0000008502,"v":0.0,"t":1725217200}
+{"o":0.0000008502,"h":0.0000008554,"l":0.0000008447,"c":0.0000008522,"v":0.0,"t":1725220800}
+{"o":0.0000008522,"h":0.000000864,"l":0.0000008517,"c":0.0000008592,"v":0.0,"t":1725224400}
+{"o":0.0000008592,"h":0.0000008985,"l":0.0000008583,"c":0.0000008906,"v":0.0,"t":1725228000}
+{"o":0.0000008906,"h":0.0000009022,"l":0.0000008812,"c":0.0000008948,"v":0.0,"t":1725231600}
+{"o":0.0000008948,"h":0.0000008963,"l":0.0000008766,"c":0.0000008816,"v":41160.741072,"t":1725235200}
+{"o":0.0000008816,"h":0.0000008849,"l":0.0000008758,"c":0.0000008807,"v":0.0,"t":1725238800}
+{"o":0.0000008807,"h":0.0000008895,"l":0.0000008745,"c":0.0000008838,"v":0.0,"t":1725242400}
+{"o":0.0000008838,"h":0.0000008865,"l":0.0000008754,"c":0.0000008797,"v":87330.391708,"t":1725246000}
+{"o":0.0000008797,"h":0.0000008998,"l":0.0000008771,"c":0.0000008982,"v":0.0,"t":1725249600}
+{"o":0.0000008982,"h":0.0000008986,"l":0.0000008655,"c":0.0000008712,"v":44215.583224,"t":1725253200}
+{"o":0.0000008712,"h":0.0000008884,"l":0.0000008671,"c":0.0000008851,"v":33955.307806,"t":1725256800}
+{"o":0.0000008851,"h":0.0000008986,"l":0.0000008811,"c":0.0000008931,"v":0.0,"t":1725260400}
+{"o":0.0000008931,"h":0.0000008957,"l":0.0000008728,"c":0.0000008776,"v":0.0,"t":1725264000}
+{"o":0.0000008776,"h":0.0000008837,"l":0.0000008648,"c":0.0000008657,"v":0.0,"t":1725267600}
+{"o":0.0000008657,"h":0.0000008838,"l":0.0000008576,"c":0.0000008789,"v":5000.0,"t":1725271200}
+{"o":0.0000008789,"h":0.0000008822,"l":0.0000008746,"c":0.0000008805,"v":0.0,"t":1725274800}
+{"o":0.0000008805,"h":0.0000008835,"l":0.000000876,"c":0.0000008796,"v":0.0,"t":1725278400}
+{"o":0.0000008796,"h":0.0000008876,"l":0.0000008761,"c":0.0000008871,"v":0.0,"t":1725282000}
+{"o":0.0000008871,"h":0.0000008923,"l":0.0000008705,"c":0.0000008732,"v":0.0,"t":1725285600}
+{"o":0.0000008732,"h":0.0000008767,"l":0.0000008696,"c":0.0000008754,"v":0.0,"t":1725289200}
+{"o":0.0000008754,"h":0.0000008874,"l":0.0000008698,"c":0.0000008861,"v":5000.0,"t":1725292800}
+{"o":0.0000008861,"h":0.0000008861,"l":0.0000008746,"c":0.0000008768,"v":0.0,"t":1725296400}
+{"o":0.0000008768,"h":0.0000008825,"l":0.0000008732,"c":0.0000008775,"v":1500.0,"t":1725300000}
+{"o":0.0000008775,"h":0.0000008805,"l":0.0000008758,"c":0.0000008791,"v":0.0,"t":1725303600}
+{"o":0.0000008791,"h":0.0000008809,"l":0.0000008664,"c":0.0000008685,"v":0.0,"t":1725307200}
+{"o":0.0000008685,"h":0.0000008737,"l":0.0000008657,"c":0.0000008715,"v":0.0,"t":1725310800}
+{"o":0.0000008715,"h":0.0000008728,"l":0.0000008667,"c":0.0000008674,"v":0.0,"t":1725314400}
+{"o":0.0000008674,"h":0.000000869,"l":0.0000008638,"c":0.0000008669,"v":0.0,"t":1725318000}
+{"o":0.0000008669,"h":0.0000008716,"l":0.000000865,"c":0.0000008659,"v":0.0,"t":1725321600}
+{"o":0.0000008659,"h":0.0000008695,"l":0.000000863,"c":0.0000008633,"v":0.0,"t":1725325200}
+{"o":0.0000008633,"h":0.000000864,"l":0.0000008511,"c":0.0000008613,"v":0.0,"t":1725328800}
+{"o":0.0000008613,"h":0.0000008865,"l":0.0000008585,"c":0.0000008855,"v":83339.271527,"t":1725332400}
+{"o":0.0000008855,"h":0.000000892,"l":0.0000008831,"c":0.0000008892,"v":0.0,"t":1725336000}
+{"o":0.0000008892,"h":0.0000008923,"l":0.0000008858,"c":0.0000008889,"v":0.0,"t":1725339600}
+{"o":0.0000008889,"h":0.0000008986,"l":0.0000008888,"c":0.0000008979,"v":0.0,"t":1725343200}
+{"o":0.0000008979,"h":0.0000008979,"l":0.0000008901,"c":0.0000008917,"v":0.0,"t":1725346800}
+{"o":0.0000008917,"h":0.0000009038,"l":0.0000008847,"c":0.0000008984,"v":787126.8293000001,"t":1725350400}
+{"o":0.0000008984,"h":0.0000008987,"l":0.000000893,"c":0.0000008961,"v":0.0,"t":1725354000}
+{"o":0.0000008961,"h":0.0000008973,"l":0.0000008822,"c":0.0000008856,"v":448738.751416,"t":1725357600}
+{"o":0.0000008856,"h":0.000000887,"l":0.0000008815,"c":0.0000008827,"v":0.0,"t":1725361200}
+{"o":0.0000008827,"h":0.0000008831,"l":0.0000008749,"c":0.0000008819,"v":0.0,"t":1725364800}
+{"o":0.0000008819,"h":0.0000009038,"l":0.0000008799,"c":0.0000009012,"v":0.0,"t":1725368400}
+{"o":0.0000009012,"h":0.0000009117,"l":0.0000009012,"c":0.0000009103,"v":0.0,"t":1725372000}
+{"o":0.0000009103,"h":0.0000009513,"l":0.0000009068,"c":0.0000009427,"v":4770698.5921850018,"t":1725375600}
+{"o":0.0000009427,"h":0.0000009459,"l":0.0000009365,"c":0.000000941,"v":0.0,"t":1725379200}
+{"o":0.000000941,"h":0.0000009561,"l":0.0000009305,"c":0.0000009466,"v":484453.800198,"t":1725382800}
+{"o":0.0000009466,"h":0.0000009493,"l":0.0000009297,"c":0.0000009372,"v":71055.783442,"t":1725386400}
+{"o":0.0000009372,"h":0.0000009387,"l":0.0000009284,"c":0.0000009376,"v":0.0,"t":1725390000}
+{"o":0.0000009376,"h":0.0000009436,"l":0.000000933,"c":0.0000009401,"v":0.0,"t":1725393600}
+{"o":0.0000009401,"h":0.0000009492,"l":0.0000009393,"c":0.0000009433,"v":0.0,"t":1725397200}
+{"o":0.0000009433,"h":0.0000009486,"l":0.0000009416,"c":0.0000009479,"v":0.0,"t":1725400800}
+{"o":0.0000009479,"h":0.0000009655,"l":0.0000009473,"c":0.0000009621,"v":0.0,"t":1725404400}
+{"o":0.0000009621,"h":0.0000009893,"l":0.0000009526,"c":0.0000009694,"v":0.0,"t":1725408000}
+{"o":0.0000009694,"h":0.0000010015,"l":0.0000009621,"c":0.0000009675,"v":0.0,"t":1725411600}
+{"o":0.0000009675,"h":0.0000009725,"l":0.0000009621,"c":0.0000009654,"v":0.0,"t":1725415200}
+{"o":0.0000009654,"h":0.000000966,"l":0.0000009388,"c":0.000000941,"v":83232.157216,"t":1725418800}
+{"o":0.000000941,"h":0.0000009468,"l":0.0000008579,"c":0.0000008587,"v":12742277.8564910013,"t":1725422400}
+{"o":0.0000008587,"h":0.0000008673,"l":0.0000008587,"c":0.0000008658,"v":0.0,"t":1725426000}
+{"o":0.0000008658,"h":0.0000008658,"l":0.0000008519,"c":0.0000008564,"v":0.0,"t":1725429600}
+{"o":0.0000008564,"h":0.0000008567,"l":0.0000008355,"c":0.0000008427,"v":0.0,"t":1725433200}
+{"o":0.0000008427,"h":0.000000846,"l":0.0000008398,"c":0.0000008449,"v":0.0,"t":1725436800}
+{"o":0.0000008449,"h":0.0000008473,"l":0.0000008398,"c":0.0000008473,"v":0.0,"t":1725440400}
+{"o":0.0000008473,"h":0.0000008546,"l":0.000000789,"c":0.000000797,"v":10731.779403,"t":1725444000}
+{"o":0.000000797,"h":0.0000007996,"l":0.0000007922,"c":0.0000007972,"v":0.0,"t":1725447600}
+{"o":0.0000007972,"h":0.0000008007,"l":0.0000007907,"c":0.0000007963,"v":0.0,"t":1725451200}
+{"o":0.0000007963,"h":0.0000009054,"l":0.0000007913,"c":0.0000008956,"v":9609975.1219570003,"t":1725454800}
+{"o":0.0000008956,"h":0.0000009962,"l":0.0000008664,"c":0.0000009643,"v":5166481.7714090003,"t":1725458400}
+{"o":0.0000009643,"h":0.000001022,"l":0.0000009548,"c":0.0000010064,"v":4163011.2713579996,"t":1725462000}
+{"o":0.0000010064,"h":0.0000010579,"l":0.0000009975,"c":0.0000010445,"v":3026294.5809089998,"t":1725465600}
+{"o":0.0000010445,"h":0.0000010549,"l":0.0000010426,"c":0.0000010548,"v":0.0,"t":1725469200}
+{"o":0.0000010548,"h":0.0000010549,"l":0.0000010475,"c":0.0000010515,"v":0.0,"t":1725472800}
+{"o":0.0000010515,"h":0.000001054,"l":0.0000010449,"c":0.0000010498,"v":0.0,"t":1725476400}
+{"o":0.0000010498,"h":0.0000010527,"l":0.0000010429,"c":0.0000010447,"v":0.0,"t":1725480000}
+{"o":0.0000010447,"h":0.000001047,"l":0.0000010402,"c":0.0000010419,"v":0.0,"t":1725483600}
+{"o":0.0000010419,"h":0.0000010481,"l":0.0000010386,"c":0.0000010432,"v":0.0,"t":1725487200}
+{"o":0.0000010432,"h":0.0000010498,"l":0.000001041,"c":0.0000010472,"v":0.0,"t":1725490800}
+{"o":0.0000010472,"h":0.0000010569,"l":0.0000010409,"c":0.0000010569,"v":249151.929005,"t":1725494400}
+{"o":0.0000010569,"h":0.0000010569,"l":0.0000010461,"c":0.0000010496,"v":0.0,"t":1725498000}
+{"o":0.0000010496,"h":0.0000010563,"l":0.0000010463,"c":0.0000010546,"v":47531.612805,"t":1725501600}
+{"o":0.0000010546,"h":0.0000010691,"l":0.0000010432,"c":0.000001055,"v":72045.197753,"t":1725505200}
+{"o":0.000001055,"h":0.0000010573,"l":0.0000010103,"c":0.0000010161,"v":1672868.6513070001,"t":1725508800}
+{"o":0.0000010161,"h":0.000001026,"l":0.000001015,"c":0.0000010247,"v":446.149468,"t":1725512400}
+{"o":0.0000010247,"h":0.0000010366,"l":0.000001015,"c":0.0000010194,"v":5000.0,"t":1725516000}
+{"o":0.0000010194,"h":0.0000010201,"l":0.0000010096,"c":0.0000010115,"v":0.0,"t":1725519600}
+{"o":0.0000010115,"h":0.0000010172,"l":0.000001006,"c":0.0000010141,"v":0.0,"t":1725523200}
+{"o":0.0000010141,"h":0.0000010222,"l":0.0000010133,"c":0.0000010179,"v":0.0,"t":1725526800}
+{"o":0.0000010179,"h":0.0000010216,"l":0.0000010139,"c":0.0000010157,"v":0.0,"t":1725530400}
+{"o":0.0000010157,"h":0.0000010194,"l":0.0000010109,"c":0.0000010134,"v":0.0,"t":1725534000}
+{"o":0.0000010134,"h":0.0000010208,"l":0.0000010038,"c":0.0000010094,"v":0.0,"t":1725537600}
+{"o":0.0000010094,"h":0.000001011,"l":0.0000009978,"c":0.0000010007,"v":0.0,"t":1725541200}
+{"o":0.0000010007,"h":0.0000010207,"l":0.0000009944,"c":0.0000010207,"v":0.0,"t":1725544800}
+{"o":0.0000010207,"h":0.0000010369,"l":0.0000010172,"c":0.0000010307,"v":0.0,"t":1725548400}
+{"o":0.0000010307,"h":0.00000104,"l":0.0000010267,"c":0.0000010351,"v":0.0,"t":1725552000}
+{"o":0.0000010351,"h":0.0000010385,"l":0.0000010289,"c":0.0000010297,"v":0.0,"t":1725555600}
+{"o":0.0000010297,"h":0.0000010352,"l":0.0000010268,"c":0.0000010312,"v":0.0,"t":1725559200}
+{"o":0.0000010312,"h":0.0000010559,"l":0.0000010306,"c":0.0000010484,"v":0.0,"t":1725562800}
+{"o":0.0000010484,"h":0.0000010517,"l":0.0000010436,"c":0.0000010492,"v":0.0,"t":1725566400}
+{"o":0.0000010492,"h":0.0000010495,"l":0.0000010382,"c":0.00000104,"v":0.0,"t":1725570000}
+{"o":0.00000104,"h":0.0000010486,"l":0.0000010367,"c":0.0000010392,"v":0.0,"t":1725573600}
+{"o":0.0000010392,"h":0.0000010432,"l":0.0000010378,"c":0.0000010405,"v":0.0,"t":1725577200}
+{"o":0.0000010405,"h":0.0000010467,"l":0.0000010367,"c":0.00000104,"v":0.0,"t":1725580800}
+{"o":0.00000104,"h":0.0000010456,"l":0.0000010306,"c":0.0000010335,"v":0.0,"t":1725584400}
+{"o":0.0000010335,"h":0.000001036,"l":0.0000010239,"c":0.0000010259,"v":0.0,"t":1725588000}
+{"o":0.0000010259,"h":0.0000010317,"l":0.0000010233,"c":0.0000010317,"v":74214.998925,"t":1725591600}
+{"o":0.0000010317,"h":0.0000010341,"l":0.0000010277,"c":0.0000010337,"v":0.0,"t":1725595200}
+{"o":0.0000010337,"h":0.0000010408,"l":0.0000010316,"c":0.0000010353,"v":0.0,"t":1725598800}
+{"o":0.0000010353,"h":0.0000010394,"l":0.0000010337,"c":0.0000010352,"v":0.0,"t":1725602400}
+{"o":0.0000010352,"h":0.0000010677,"l":0.0000010348,"c":0.0000010523,"v":0.0,"t":1725606000}
+{"o":0.0000010523,"h":0.0000010534,"l":0.000001044,"c":0.0000010493,"v":0.0,"t":1725609600}
+{"o":0.0000010493,"h":0.0000010508,"l":0.0000010406,"c":0.000001042,"v":0.0,"t":1725613200}
+{"o":0.000001042,"h":0.0000010423,"l":0.0000010287,"c":0.0000010334,"v":0.0,"t":1725616800}
+{"o":0.0000010334,"h":0.0000010387,"l":0.0000010318,"c":0.0000010348,"v":0.0,"t":1725620400}
+{"o":0.0000010348,"h":0.0000010393,"l":0.0000010052,"c":0.0000010094,"v":0.0,"t":1725624000}
+{"o":0.0000010094,"h":0.0000010354,"l":0.000001004,"c":0.0000010299,"v":0.0,"t":1725627600}
+{"o":0.0000010299,"h":0.0000010532,"l":0.0000010299,"c":0.0000010447,"v":0.0,"t":1725631200}
+{"o":0.0000010447,"h":0.0000010646,"l":0.0000010373,"c":0.000001053,"v":0.0,"t":1725634800}
+{"o":0.000001053,"h":0.0000010769,"l":0.0000010512,"c":0.0000010668,"v":0.0,"t":1725638400}
+{"o":0.0000010668,"h":0.0000010749,"l":0.0000010079,"c":0.0000010204,"v":63132.482896,"t":1725642000}
+{"o":0.0000010204,"h":0.0000011329,"l":0.0000010191,"c":0.0000011268,"v":6811374.497006001,"t":1725645600}
+{"o":0.0000011268,"h":0.0000011373,"l":0.0000011159,"c":0.0000011248,"v":0.0,"t":1725649200}
+{"o":0.0000011248,"h":0.0000011646,"l":0.0000010556,"c":0.0000011474,"v":904356.169553,"t":1725652800}
+{"o":0.0000011474,"h":0.0000011534,"l":0.0000011153,"c":0.0000011153,"v":0.0,"t":1725656400}
+{"o":0.0000011153,"h":0.000001122,"l":0.0000011093,"c":0.0000011154,"v":0.0,"t":1725660000}
+{"o":0.0000011154,"h":0.0000011167,"l":0.0000011104,"c":0.0000011122,"v":0.0,"t":1725663600}
+{"o":0.0000011122,"h":0.0000011143,"l":0.0000011062,"c":0.0000011131,"v":0.0,"t":1725667200}
+{"o":0.0000011131,"h":0.0000011203,"l":0.0000011108,"c":0.0000011168,"v":0.0,"t":1725670800}
+{"o":0.0000011168,"h":0.0000011184,"l":0.000001104,"c":0.0000011065,"v":86696.254206,"t":1725674400}
+{"o":0.0000011065,"h":0.0000011153,"l":0.0000011034,"c":0.000001114,"v":71690.342102,"t":1725678000}
+{"o":0.000001114,"h":0.000001116,"l":0.0000011047,"c":0.0000011065,"v":144923.531386,"t":1725681600}
+{"o":0.0000011065,"h":0.0000011282,"l":0.0000010969,"c":0.0000011206,"v":205054.776027,"t":1725685200}
+{"o":0.0000011206,"h":0.0000011217,"l":0.0000011026,"c":0.0000011033,"v":1000000.0,"t":1725688800}
+{"o":0.0000011033,"h":0.0000011058,"l":0.0000010938,"c":0.0000011012,"v":0.0,"t":1725692400}
+{"o":0.0000011012,"h":0.0000011079,"l":0.0000010998,"c":0.0000011027,"v":0.0,"t":1725696000}
+{"o":0.0000011027,"h":0.0000011084,"l":0.0000011008,"c":0.0000011055,"v":0.0,"t":1725699600}
+{"o":0.0000011055,"h":0.0000011075,"l":0.0000011019,"c":0.0000011075,"v":0.0,"t":1725703200}
+{"o":0.0000011075,"h":0.000001109,"l":0.0000011027,"c":0.0000011066,"v":0.0,"t":1725706800}
+{"o":0.0000011066,"h":0.0000011066,"l":0.0000010998,"c":0.0000011032,"v":0.0,"t":1725710400}
+{"o":0.0000011032,"h":0.0000011125,"l":0.0000010987,"c":0.0000011046,"v":89969.906002,"t":1725714000}
+{"o":0.0000011046,"h":0.0000011057,"l":0.0000010974,"c":0.0000010979,"v":0.0,"t":1725717600}
+{"o":0.0000010979,"h":0.0000010979,"l":0.0000010843,"c":0.0000010896,"v":0.0,"t":1725721200}
+{"o":0.0000010896,"h":0.0000011016,"l":0.0000010867,"c":0.0000011009,"v":0.0,"t":1725724800}
+{"o":0.0000011009,"h":0.0000011094,"l":0.0000010972,"c":0.000001107,"v":0.0,"t":1725728400}
+{"o":0.000001107,"h":0.000001112,"l":0.0000010974,"c":0.0000011005,"v":0.0,"t":1725732000}
+{"o":0.0000011005,"h":0.0000011012,"l":0.0000010895,"c":0.000001094,"v":0.0,"t":1725735600}
+{"o":0.000001094,"h":0.0000011029,"l":0.000001092,"c":0.0000011019,"v":29302.222106,"t":1725739200}
+{"o":0.0000011019,"h":0.0000011071,"l":0.000001097,"c":0.0000011054,"v":0.0,"t":1725742800}
+{"o":0.0000011054,"h":0.0000011142,"l":0.000001102,"c":0.0000011065,"v":0.0,"t":1725746400}
+{"o":0.0000011065,"h":0.0000011095,"l":0.0000010972,"c":0.0000010983,"v":0.0,"t":1725750000}
+{"o":0.0000010983,"h":0.0000011054,"l":0.0000010963,"c":0.0000010998,"v":0.0,"t":1725753600}
+{"o":0.0000010998,"h":0.0000011003,"l":0.0000010935,"c":0.0000010965,"v":0.0,"t":1725757200}
+{"o":0.0000010965,"h":0.0000010969,"l":0.0000010923,"c":0.0000010942,"v":0.0,"t":1725760800}
+{"o":0.0000010942,"h":0.0000011059,"l":0.0000010915,"c":0.0000011021,"v":70757.111437,"t":1725764400}
+{"o":0.0000011021,"h":0.0000011039,"l":0.0000010981,"c":0.0000011003,"v":0.0,"t":1725768000}
+{"o":0.0000011003,"h":0.0000011056,"l":0.0000011002,"c":0.0000011056,"v":0.0,"t":1725771600}
+{"o":0.0000011056,"h":0.0000011056,"l":0.0000010998,"c":0.0000011011,"v":0.0,"t":1725775200}
+{"o":0.0000011011,"h":0.0000011016,"l":0.0000010866,"c":0.0000010908,"v":0.0,"t":1725778800}
+{"o":0.0000010908,"h":0.0000010943,"l":0.0000010884,"c":0.0000010891,"v":0.0,"t":1725782400}
+{"o":0.0000010891,"h":0.0000011074,"l":0.0000010793,"c":0.000001107,"v":15562.780944,"t":1725786000}
+{"o":0.000001107,"h":0.0000011075,"l":0.0000010982,"c":0.000001099,"v":0.0,"t":1725789600}
+{"o":0.000001099,"h":0.0000011044,"l":0.0000010966,"c":0.0000011037,"v":0.0,"t":1725793200}
+{"o":0.0000011037,"h":0.0000011162,"l":0.0000011022,"c":0.0000011151,"v":0.0,"t":1725796800}
+{"o":0.0000011151,"h":0.0000011189,"l":0.0000011124,"c":0.0000011131,"v":0.0,"t":1725800400}
+{"o":0.0000011131,"h":0.0000011252,"l":0.0000011118,"c":0.0000011252,"v":0.0,"t":1725804000}
+{"o":0.0000011252,"h":0.0000011339,"l":0.0000011219,"c":0.0000011328,"v":0.0,"t":1725807600}
+{"o":0.0000011328,"h":0.0000011338,"l":0.0000011186,"c":0.0000011239,"v":0.0,"t":1725811200}
+{"o":0.0000011239,"h":0.0000011272,"l":0.0000011019,"c":0.0000011076,"v":2080010.7232089997,"t":1725814800}
+{"o":0.0000011076,"h":0.0000011133,"l":0.0000011068,"c":0.0000011116,"v":0.0,"t":1725818400}
+{"o":0.0000011116,"h":0.0000011149,"l":0.000001109,"c":0.0000011124,"v":0.0,"t":1725822000}
+{"o":0.0000011124,"h":0.0000011155,"l":0.0000011103,"c":0.0000011116,"v":0.0,"t":1725825600}
+{"o":0.0000011116,"h":0.0000011117,"l":0.0000011022,"c":0.0000011083,"v":0.0,"t":1725829200}
+{"o":0.0000011083,"h":0.0000011119,"l":0.0000010872,"c":0.0000011069,"v":0.0,"t":1725832800}
+{"o":0.0000011069,"h":0.0000011081,"l":0.0000010984,"c":0.0000011,"v":0.0,"t":1725836400}
+{"o":0.0000011,"h":0.0000011082,"l":0.0000010925,"c":0.0000011001,"v":0.0,"t":1725840000}
+{"o":0.0000011001,"h":0.0000011077,"l":0.0000010941,"c":0.0000011027,"v":0.0,"t":1725843600}
+{"o":0.0000011027,"h":0.0000011152,"l":0.0000011016,"c":0.0000011068,"v":0.0,"t":1725847200}
+{"o":0.0000011068,"h":0.0000011238,"l":0.0000011066,"c":0.0000011179,"v":69541.692337,"t":1725850800}
+{"o":0.0000011179,"h":0.0000011241,"l":0.00000111,"c":0.0000011204,"v":317718.537007,"t":1725854400}
+{"o":0.0000011204,"h":0.0000011271,"l":0.0000011183,"c":0.0000011245,"v":0.0,"t":1725858000}
+{"o":0.0000011245,"h":0.0000011257,"l":0.0000011163,"c":0.0000011173,"v":0.0,"t":1725861600}
+{"o":0.0000011173,"h":0.0000011211,"l":0.0000011109,"c":0.0000011113,"v":0.0,"t":1725865200}
+{"o":0.0000011113,"h":0.0000011124,"l":0.0000011037,"c":0.0000011062,"v":0.0,"t":1725868800}
+{"o":0.0000011062,"h":0.0000011114,"l":0.0000010972,"c":0.0000011099,"v":0.0,"t":1725872400}
+{"o":0.0000011099,"h":0.0000011123,"l":0.0000010644,"c":0.0000010687,"v":5811779.0755270002,"t":1725876000}
+{"o":0.0000010687,"h":0.0000010742,"l":0.0000010678,"c":0.0000010724,"v":0.0,"t":1725879600}
+{"o":0.0000010724,"h":0.0000010798,"l":0.0000010717,"c":0.0000010734,"v":0.0,"t":1725883200}
+{"o":0.0000010734,"h":0.0000010784,"l":0.0000010658,"c":0.0000010696,"v":0.0,"t":1725886800}
+{"o":0.0000010696,"h":0.0000010928,"l":0.0000010665,"c":0.000001091,"v":0.0,"t":1725890400}
+{"o":0.000001091,"h":0.0000010929,"l":0.0000010787,"c":0.0000010809,"v":0.0,"t":1725894000}
+{"o":0.0000010809,"h":0.000001082,"l":0.0000010373,"c":0.000001046,"v":0.0,"t":1725897600}
+{"o":0.000001046,"h":0.0000010476,"l":0.0000010367,"c":0.0000010444,"v":0.0,"t":1725901200}
+{"o":0.0000010444,"h":0.0000010493,"l":0.0000010397,"c":0.0000010417,"v":0.0,"t":1725904800}
+{"o":0.0000010417,"h":0.0000010431,"l":0.0000010212,"c":0.0000010226,"v":31067.136338,"t":1725908400}
+{"o":0.0000010226,"h":0.0000010322,"l":0.0000010203,"c":0.0000010249,"v":0.0,"t":1725912000}
+{"o":0.0000010249,"h":0.0000010266,"l":0.0000010073,"c":0.0000010216,"v":0.0,"t":1725915600}
+{"o":0.0000010216,"h":0.0000010306,"l":0.0000010175,"c":0.000001027,"v":0.0,"t":1725919200}
+{"o":0.000001027,"h":0.0000010362,"l":0.0000010208,"c":0.0000010279,"v":33000.97877,"t":1725922800}
+{"o":0.0000010279,"h":0.0000010403,"l":0.0000010267,"c":0.0000010358,"v":0.0,"t":1725926400}
+{"o":0.0000010358,"h":0.0000010442,"l":0.0000010346,"c":0.0000010414,"v":0.0,"t":1725930000}
+{"o":0.0000010414,"h":0.0000010453,"l":0.0000010393,"c":0.0000010406,"v":0.0,"t":1725933600}
+{"o":0.0000010406,"h":0.0000010455,"l":0.000001027,"c":0.0000010323,"v":92638.607569,"t":1725937200}
+{"o":0.0000010323,"h":0.0000010353,"l":0.000001022,"c":0.0000010263,"v":46014.173042,"t":1725940800}
+{"o":0.0000010263,"h":0.0000010269,"l":0.0000010138,"c":0.0000010138,"v":0.0,"t":1725944400}
+{"o":0.0000010138,"h":0.0000010202,"l":0.0000010138,"c":0.0000010189,"v":0.0,"t":1725948000}
+{"o":0.0000010189,"h":0.0000010204,"l":0.0000010086,"c":0.0000010108,"v":0.0,"t":1725951600}
+{"o":0.0000010108,"h":0.0000010151,"l":0.000001007,"c":0.0000010133,"v":0.0,"t":1725955200}
+{"o":0.0000010133,"h":0.0000010344,"l":0.0000010106,"c":0.0000010321,"v":34890.160066,"t":1725958800}
+{"o":0.0000010321,"h":0.0000010358,"l":0.0000010273,"c":0.000001029,"v":0.0,"t":1725962400}
+{"o":0.000001029,"h":0.0000010316,"l":0.0000010256,"c":0.0000010268,"v":0.0,"t":1725966000}
+{"o":0.0000010268,"h":0.0000010337,"l":0.0000010241,"c":0.000001033,"v":0.0,"t":1725969600}
+{"o":0.000001033,"h":0.0000010412,"l":0.0000009876,"c":0.000000991,"v":3096519.3189080004,"t":1725973200}
+{"o":0.000000991,"h":0.0000009935,"l":0.0000009767,"c":0.000000983,"v":0.0,"t":1725976800}
+{"o":0.000000983,"h":0.0000010002,"l":0.0000009743,"c":0.0000010001,"v":18561.509448,"t":1725980400}
+{"o":0.0000010001,"h":0.0000010032,"l":0.0000009846,"c":0.0000009877,"v":16187.809158,"t":1725984000}
+{"o":0.0000009877,"h":0.0000009884,"l":0.00000097,"c":0.0000009781,"v":0.0,"t":1725987600}
+{"o":0.0000009781,"h":0.0000010033,"l":0.0000009626,"c":0.0000009877,"v":186169.040384,"t":1725991200}
+{"o":0.0000009877,"h":0.000000995,"l":0.0000009864,"c":0.0000009888,"v":0.0,"t":1725994800}
+{"o":0.0000009888,"h":0.0000009958,"l":0.000000982,"c":0.0000009958,"v":0.0,"t":1725998400}
+{"o":0.0000009958,"h":0.0000009996,"l":0.000000993,"c":0.0000009981,"v":0.0,"t":1726002000}
+{"o":0.0000009981,"h":0.0000009999,"l":0.0000009928,"c":0.0000009937,"v":0.0,"t":1726005600}
+{"o":0.0000009937,"h":0.0000009982,"l":0.0000009928,"c":0.0000009964,"v":0.0,"t":1726009200}
+{"o":0.0000009964,"h":0.000001,"l":0.0000009943,"c":0.0000009969,"v":0.0,"t":1726012800}
+{"o":0.0000009969,"h":0.0000010137,"l":0.0000009964,"c":0.0000010128,"v":0.0,"t":1726016400}
+{"o":0.0000010128,"h":0.0000010133,"l":0.0000010052,"c":0.0000010086,"v":0.0,"t":1726020000}
+{"o":0.0000010086,"h":0.0000010136,"l":0.0000009865,"c":0.0000009902,"v":75588.449787,"t":1726023600}
+{"o":0.0000009902,"h":0.0000010054,"l":0.0000009853,"c":0.0000009966,"v":197401.675057,"t":1726027200}
+{"o":0.0000009966,"h":0.0000010052,"l":0.0000009963,"c":0.0000010035,"v":0.0,"t":1726030800}
+{"o":0.0000010035,"h":0.0000010055,"l":0.0000009966,"c":0.0000010012,"v":0.0,"t":1726034400}
+{"o":0.0000010012,"h":0.000001002,"l":0.0000009944,"c":0.0000009953,"v":0.0,"t":1726038000}
+{"o":0.0000009953,"h":0.0000010067,"l":0.0000009952,"c":0.0000010038,"v":0.0,"t":1726041600}
+{"o":0.0000010038,"h":0.0000010051,"l":0.0000010003,"c":0.0000010022,"v":0.0,"t":1726045200}
+{"o":0.0000010022,"h":0.0000010199,"l":0.0000010022,"c":0.0000010064,"v":0.0,"t":1726048800}
+{"o":0.0000010064,"h":0.0000010064,"l":0.000000997,"c":0.0000009994,"v":0.0,"t":1726052400}
+{"o":0.0000009994,"h":0.0000010082,"l":0.0000009935,"c":0.0000009985,"v":0.0,"t":1726056000}
+{"o":0.0000009985,"h":0.0000010196,"l":0.0000009885,"c":0.0000010168,"v":0.0,"t":1726059600}
+{"o":0.0000010168,"h":0.0000010281,"l":0.0000009898,"c":0.0000009934,"v":52665.793502,"t":1726063200}
+{"o":0.0000009934,"h":0.0000009977,"l":0.0000009731,"c":0.000000982,"v":0.0,"t":1726066800}
+{"o":0.000000982,"h":0.0000009826,"l":0.0000009722,"c":0.0000009757,"v":0.0,"t":1726070400}
+{"o":0.0000009757,"h":0.0000009763,"l":0.0000009649,"c":0.0000009678,"v":0.0,"t":1726074000}
+{"o":0.0000009678,"h":0.0000009797,"l":0.0000009642,"c":0.0000009737,"v":0.0,"t":1726077600}
+{"o":0.0000009737,"h":0.0000009781,"l":0.0000009688,"c":0.0000009703,"v":0.0,"t":1726081200}
+{"o":0.0000009703,"h":0.0000009731,"l":0.0000009674,"c":0.0000009712,"v":0.0,"t":1726084800}
+{"o":0.0000009712,"h":0.0000009756,"l":0.0000009689,"c":0.0000009729,"v":0.0,"t":1726088400}
+{"o":0.0000009729,"h":0.0000009746,"l":0.0000009712,"c":0.0000009717,"v":0.0,"t":1726092000}
+{"o":0.0000009717,"h":0.0000009739,"l":0.0000009694,"c":0.0000009724,"v":0.0,"t":1726095600}
+{"o":0.0000009724,"h":0.0000009729,"l":0.0000009592,"c":0.0000009639,"v":0.0,"t":1726099200}
+{"o":0.0000009639,"h":0.0000009639,"l":0.0000009548,"c":0.0000009554,"v":0.0,"t":1726102800}
+{"o":0.0000009554,"h":0.0000009561,"l":0.0000009467,"c":0.0000009509,"v":0.0,"t":1726106400}
+{"o":0.0000009509,"h":0.0000009979,"l":0.0000009468,"c":0.0000009936,"v":74161.987674,"t":1726110000}
+{"o":0.0000009936,"h":0.0000009979,"l":0.0000009892,"c":0.0000009966,"v":0.0,"t":1726113600}
+{"o":0.0000009966,"h":0.0000010022,"l":0.0000009946,"c":0.0000009989,"v":0.0,"t":1726117200}
+{"o":0.0000009989,"h":0.0000010035,"l":0.0000009881,"c":0.0000010015,"v":0.0,"t":1726120800}
+{"o":0.0000010015,"h":0.0000010026,"l":0.0000009967,"c":0.0000009989,"v":0.0,"t":1726124400}
+{"o":0.0000009989,"h":0.0000010002,"l":0.0000009955,"c":0.0000009989,"v":0.0,"t":1726128000}
+{"o":0.0000009989,"h":0.0000010031,"l":0.000000998,"c":0.0000010027,"v":0.0,"t":1726131600}
+{"o":0.0000010027,"h":0.0000010043,"l":0.0000009998,"c":0.0000010035,"v":0.0,"t":1726135200}
+{"o":0.0000010035,"h":0.0000010042,"l":0.0000009981,"c":0.0000010002,"v":0.0,"t":1726138800}
+{"o":0.0000010002,"h":0.0000010055,"l":0.000000997,"c":0.0000010049,"v":0.0,"t":1726142400}
+{"o":0.0000010049,"h":0.0000010065,"l":0.0000009923,"c":0.0000009967,"v":4816.320571,"t":1726146000}
+{"o":0.0000009967,"h":0.0000009982,"l":0.0000009797,"c":0.0000009978,"v":0.0,"t":1726149600}
+{"o":0.0000009978,"h":0.0000010048,"l":0.0000009892,"c":0.0000010039,"v":0.0,"t":1726153200}
+{"o":0.0000010039,"h":0.0000010043,"l":0.0000009941,"c":0.0000009949,"v":0.0,"t":1726156800}
+{"o":0.0000009949,"h":0.000000997,"l":0.0000009893,"c":0.0000009904,"v":0.0,"t":1726160400}
+{"o":0.0000009904,"h":0.0000009982,"l":0.0000009876,"c":0.0000009931,"v":56270.971396,"t":1726164000}
+{"o":0.0000009931,"h":0.0000009941,"l":0.0000009886,"c":0.0000009891,"v":0.0,"t":1726167600}
+{"o":0.0000009891,"h":0.0000009936,"l":0.0000009852,"c":0.0000009881,"v":0.0,"t":1726171200}
+{"o":0.0000009881,"h":0.0000009925,"l":0.0000009838,"c":0.0000009903,"v":0.0,"t":1726174800}
+{"o":0.0000009903,"h":0.0000009907,"l":0.0000009796,"c":0.0000009841,"v":0.0,"t":1726178400}
+{"o":0.0000009841,"h":0.0000009935,"l":0.0000009835,"c":0.0000009926,"v":4816.320571,"t":1726182000}
+{"o":0.0000009926,"h":0.0000009971,"l":0.0000009912,"c":0.0000009961,"v":20092.583578,"t":1726185600}
+{"o":0.0000009961,"h":0.0000010048,"l":0.0000009955,"c":0.0000010013,"v":0.0,"t":1726189200}
+{"o":0.0000010013,"h":0.0000010048,"l":0.000001,"c":0.0000010022,"v":0.0,"t":1726192800}
+{"o":0.0000010022,"h":0.0000010049,"l":0.0000009933,"c":0.0000009974,"v":74583.254356,"t":1726196400}
+{"o":0.0000009974,"h":0.0000009994,"l":0.0000009946,"c":0.0000009982,"v":0.0,"t":1726200000}
+{"o":0.0000009982,"h":0.0000009984,"l":0.0000009941,"c":0.0000009949,"v":0.0,"t":1726203600}
+{"o":0.0000009949,"h":0.0000010021,"l":0.0000009949,"c":0.0000010021,"v":0.0,"t":1726207200}
+{"o":0.0000010021,"h":0.0000010024,"l":0.0000009958,"c":0.0000009963,"v":0.0,"t":1726210800}
+{"o":0.0000009963,"h":0.0000010018,"l":0.0000009954,"c":0.0000010014,"v":0.0,"t":1726214400}
+{"o":0.0000010014,"h":0.0000010033,"l":0.0000009974,"c":0.0000010031,"v":0.0,"t":1726218000}
+{"o":0.0000010031,"h":0.0000010066,"l":0.0000009951,"c":0.0000009967,"v":20067.76099,"t":1726221600}
+{"o":0.0000009967,"h":0.0000010088,"l":0.0000009966,"c":0.0000010084,"v":0.0,"t":1726225200}
+{"o":0.0000010084,"h":0.0000010154,"l":0.0000009943,"c":0.0000009972,"v":20064.818984,"t":1726228800}
+{"o":0.0000009972,"h":0.0000010019,"l":0.0000009871,"c":0.0000009942,"v":210983.60936,"t":1726232400}
+{"o":0.0000009942,"h":0.0000010058,"l":0.0000009851,"c":0.0000009921,"v":16034.464146,"t":1726236000}
+{"o":0.0000009921,"h":0.000000993,"l":0.000000967,"c":0.000000972,"v":0.0,"t":1726239600}
+{"o":0.000000972,"h":0.0000009766,"l":0.000000963,"c":0.0000009731,"v":0.0,"t":1726243200}
+{"o":0.0000009731,"h":0.0000009734,"l":0.0000009641,"c":0.0000009679,"v":0.0,"t":1726246800}
+{"o":0.0000009679,"h":0.0000009708,"l":0.0000009606,"c":0.0000009639,"v":0.0,"t":1726250400}
+{"o":0.0000009639,"h":0.0000010015,"l":0.0000009602,"c":0.0000009977,"v":65454.559778,"t":1726254000}
+{"o":0.0000009977,"h":0.0000009985,"l":0.0000009919,"c":0.0000009965,"v":0.0,"t":1726257600}
+{"o":0.0000009965,"h":0.0000010014,"l":0.0000009862,"c":0.0000009918,"v":0.0,"t":1726261200}
+{"o":0.0000009918,"h":0.0000009918,"l":0.0000009847,"c":0.0000009881,"v":0.0,"t":1726264800}
+{"o":0.0000009881,"h":0.0000009953,"l":0.0000009874,"c":0.0000009906,"v":0.0,"t":1726268400}
+{"o":0.0000009906,"h":0.0000009944,"l":0.0000009837,"c":0.0000009894,"v":800000.0,"t":1726272000}
+{"o":0.0000009894,"h":0.0000009897,"l":0.0000009822,"c":0.0000009849,"v":0.0,"t":1726275600}
+{"o":0.0000009849,"h":0.0000009872,"l":0.0000009819,"c":0.000000987,"v":0.0,"t":1726279200}
+{"o":0.000000987,"h":0.0000009917,"l":0.000000975,"c":0.0000009878,"v":72553.780562,"t":1726282800}
+{"o":0.0000009878,"h":0.0000009907,"l":0.000000987,"c":0.0000009907,"v":0.0,"t":1726286400}
+{"o":0.0000009907,"h":0.0000009985,"l":0.0000009888,"c":0.000000998,"v":0.0,"t":1726290000}
+{"o":0.000000998,"h":0.0000010021,"l":0.0000009961,"c":0.0000009988,"v":0.0,"t":1726293600}
+{"o":0.0000009988,"h":0.0000010025,"l":0.0000009983,"c":0.000001002,"v":0.0,"t":1726297200}
+{"o":0.000001002,"h":0.0000010081,"l":0.0000009834,"c":0.0000009877,"v":140647.608716,"t":1726300800}
+{"o":0.0000009877,"h":0.0000009887,"l":0.0000009821,"c":0.0000009821,"v":40911.001532,"t":1726304400}
+{"o":0.0000009821,"h":0.000000987,"l":0.0000009821,"c":0.0000009849,"v":0.0,"t":1726308000}
+{"o":0.0000009849,"h":0.0000009896,"l":0.0000009848,"c":0.0000009869,"v":0.0,"t":1726311600}
+{"o":0.0000009869,"h":0.0000009889,"l":0.0000009833,"c":0.0000009852,"v":0.0,"t":1726315200}
+{"o":0.0000009852,"h":0.0000009884,"l":0.0000009839,"c":0.0000009845,"v":0.0,"t":1726318800}
+{"o":0.0000009845,"h":0.0000009867,"l":0.0000009776,"c":0.0000009795,"v":0.0,"t":1726322400}
+{"o":0.0000009795,"h":0.0000009853,"l":0.0000009791,"c":0.0000009831,"v":0.0,"t":1726326000}
+{"o":0.0000009831,"h":0.0000009843,"l":0.0000009794,"c":0.0000009828,"v":0.0,"t":1726329600}
+{"o":0.0000009828,"h":0.0000009868,"l":0.0000009828,"c":0.0000009862,"v":0.0,"t":1726333200}
+{"o":0.0000009862,"h":0.0000009955,"l":0.0000009852,"c":0.0000009863,"v":0.0,"t":1726336800}
+{"o":0.0000009863,"h":0.000001001,"l":0.0000009862,"c":0.0000010004,"v":823970.1296649999,"t":1726340400}
+{"o":0.0000010004,"h":0.0000010034,"l":0.0000009913,"c":0.0000009934,"v":291897.9182979999,"t":1726344000}
+{"o":0.0000009934,"h":0.000000997,"l":0.0000009912,"c":0.000000996,"v":1851.0,"t":1726347600}
+{"o":0.000000996,"h":0.0000009976,"l":0.0000009935,"c":0.0000009949,"v":0.0,"t":1726351200}
+{"o":0.0000009949,"h":0.0000009963,"l":0.0000009934,"c":0.0000009947,"v":0.0,"t":1726354800}
+{"o":0.0000009947,"h":0.0000010129,"l":0.0000009905,"c":0.0000010095,"v":1291530.835494,"t":1726358400}
+{"o":0.0000010095,"h":0.000001215,"l":0.0000010066,"c":0.0000012097,"v":12487567.1489630025,"t":1726362000}
+{"o":0.0000012097,"h":0.0000014874,"l":0.0000012088,"c":0.0000014627,"v":21705467.0245520137,"t":1726365600}
+{"o":0.0000014627,"h":0.000001518,"l":0.0000014615,"c":0.0000015178,"v":2305536.6051580003,"t":1726369200}
+{"o":0.0000015178,"h":0.0000016077,"l":0.0000015161,"c":0.0000016067,"v":3525188.7479579998,"t":1726372800}
+{"o":0.0000016067,"h":0.0000016885,"l":0.0000015919,"c":0.0000016586,"v":3506764.8333930001,"t":1726376400}
+{"o":0.0000016586,"h":0.0000017035,"l":0.0000016542,"c":0.0000016864,"v":634451.165242,"t":1726380000}
+{"o":0.0000016864,"h":0.0000017005,"l":0.0000016864,"c":0.0000016976,"v":504322.580268,"t":1726383600}
+{"o":0.0000016976,"h":0.000001712,"l":0.0000016973,"c":0.00000171,"v":9368.640134,"t":1726387200}
+{"o":0.00000171,"h":0.0000017225,"l":0.0000017088,"c":0.0000017211,"v":582258.735051,"t":1726390800}
+{"o":0.0000017211,"h":0.0000017283,"l":0.0000017198,"c":0.0000017271,"v":0.0,"t":1726394400}
+{"o":0.0000017271,"h":0.0000017371,"l":0.0000017121,"c":0.0000017166,"v":10000.0,"t":1726398000}
+{"o":0.0000017166,"h":0.000001728,"l":0.0000017127,"c":0.0000017174,"v":9338.975772,"t":1726401600}
+{"o":0.0000017174,"h":0.0000017324,"l":0.0000017113,"c":0.0000017283,"v":100057.282415,"t":1726405200}
+{"o":0.0000017283,"h":0.0000017427,"l":0.0000017254,"c":0.0000017282,"v":0.0,"t":1726408800}
+{"o":0.0000017282,"h":0.0000017383,"l":0.0000017256,"c":0.0000017331,"v":433652.370394,"t":1726412400}
+{"o":0.0000017331,"h":0.0000017587,"l":0.0000017317,"c":0.0000017573,"v":0.0,"t":1726416000}
+{"o":0.0000017573,"h":0.0000017695,"l":0.0000017532,"c":0.0000017631,"v":0.0,"t":1726419600}
+{"o":0.0000017631,"h":0.0000017652,"l":0.0000017501,"c":0.0000017595,"v":0.0,"t":1726423200}
+{"o":0.0000017595,"h":0.0000017631,"l":0.0000017474,"c":0.0000017572,"v":662104.530011,"t":1726426800}
+{"o":0.0000017572,"h":0.0000017711,"l":0.0000017536,"c":0.0000017585,"v":30357.57165,"t":1726430400}
+{"o":0.0000017585,"h":0.0000017928,"l":0.000001738,"c":0.0000017635,"v":367597.926941,"t":1726434000}
+{"o":0.0000017635,"h":0.0000017789,"l":0.0000017631,"c":0.0000017696,"v":24187.076045,"t":1726437600}
+{"o":0.0000017696,"h":0.0000017895,"l":0.0000017636,"c":0.0000017764,"v":0.0,"t":1726441200}
+{"o":0.0000017764,"h":0.0000018276,"l":0.0000017706,"c":0.0000018244,"v":1734074.9462650004,"t":1726444800}
+{"o":0.0000018244,"h":0.0000018433,"l":0.0000018244,"c":0.0000018376,"v":0.0,"t":1726448400}
+{"o":0.0000018376,"h":0.0000018507,"l":0.0000018143,"c":0.0000018262,"v":8825.64497,"t":1726452000}
+{"o":0.0000018262,"h":0.000001842,"l":0.0000018115,"c":0.0000018267,"v":41894.819293,"t":1726455600}
+{"o":0.0000018267,"h":0.0000018282,"l":0.0000018216,"c":0.0000018267,"v":0.0,"t":1726459200}
+{"o":0.0000018267,"h":0.0000018275,"l":0.0000018168,"c":0.0000018178,"v":0.0,"t":1726462800}
+{"o":0.0000018178,"h":0.0000018301,"l":0.0000018145,"c":0.0000018274,"v":0.0,"t":1726466400}
+{"o":0.0000018274,"h":0.000001829,"l":0.0000018165,"c":0.0000018186,"v":0.0,"t":1726470000}
+{"o":0.0000018186,"h":0.0000018383,"l":0.0000018028,"c":0.0000018293,"v":1147.939072,"t":1726473600}
+{"o":0.0000018293,"h":0.0000018417,"l":0.000001813,"c":0.0000018331,"v":5000.0,"t":1726477200}
+{"o":0.0000018331,"h":0.0000018378,"l":0.0000018132,"c":0.0000018191,"v":38666.421592,"t":1726480800}
+{"o":0.0000018191,"h":0.0000018311,"l":0.0000018138,"c":0.0000018274,"v":508801.3611059999,"t":1726484400}
+{"o":0.0000018274,"h":0.000001833,"l":0.0000018214,"c":0.0000018303,"v":0.0,"t":1726488000}
+{"o":0.0000018303,"h":0.0000018378,"l":0.0000018226,"c":0.0000018238,"v":0.0,"t":1726491600}
+{"o":0.0000018238,"h":0.0000018543,"l":0.0000017966,"c":0.0000018235,"v":33202.180088,"t":1726495200}
+{"o":0.0000018235,"h":0.0000018284,"l":0.000001802,"c":0.000001809,"v":0.0,"t":1726498800}
+{"o":0.000001809,"h":0.0000018229,"l":0.0000018055,"c":0.0000018228,"v":0.0,"t":1726502400}
+{"o":0.0000018228,"h":0.0000018443,"l":0.0000018046,"c":0.0000018087,"v":0.0,"t":1726506000}
+{"o":0.0000018087,"h":0.0000018294,"l":0.0000018074,"c":0.0000018218,"v":0.0,"t":1726509600}
+{"o":0.0000018218,"h":0.0000018262,"l":0.0000018108,"c":0.0000018137,"v":0.0,"t":1726513200}
+{"o":0.0000018137,"h":0.0000018542,"l":0.0000018072,"c":0.0000018542,"v":467399.428386,"t":1726516800}
+{"o":0.0000018542,"h":0.0000018562,"l":0.0000018347,"c":0.0000018347,"v":0.0,"t":1726520400}
+{"o":0.0000018347,"h":0.0000018493,"l":0.0000018339,"c":0.0000018459,"v":32535.552662,"t":1726524000}
+{"o":0.0000018459,"h":0.0000018459,"l":0.0000018273,"c":0.0000018338,"v":0.0,"t":1726527600}
+{"o":0.0000018338,"h":0.0000018451,"l":0.0000018274,"c":0.0000018444,"v":0.0,"t":1726531200}
+{"o":0.0000018444,"h":0.0000018502,"l":0.0000017993,"c":0.0000018085,"v":1018079.5627659999,"t":1726534800}
+{"o":0.0000018085,"h":0.0000018131,"l":0.0000017952,"c":0.0000018047,"v":0.0,"t":1726538400}
+{"o":0.0000018047,"h":0.0000018174,"l":0.0000017959,"c":0.0000018115,"v":50934.72273,"t":1726542000}
+{"o":0.0000018115,"h":0.0000018878,"l":0.0000018065,"c":0.0000018791,"v":2207452.9055030001,"t":1726545600}
+{"o":0.0000018791,"h":0.0000018794,"l":0.0000018573,"c":0.0000018612,"v":0.0,"t":1726549200}
+{"o":0.0000018612,"h":0.0000018698,"l":0.0000018596,"c":0.0000018692,"v":0.0,"t":1726552800}
+{"o":0.0000018692,"h":0.000001871,"l":0.0000018632,"c":0.0000018657,"v":0.0,"t":1726556400}
+{"o":0.0000018657,"h":0.0000018657,"l":0.0000018578,"c":0.0000018628,"v":0.0,"t":1726560000}
+{"o":0.0000018628,"h":0.0000018845,"l":0.0000018579,"c":0.0000018735,"v":10686.465502,"t":1726563600}
+{"o":0.0000018735,"h":0.000001877,"l":0.0000018618,"c":0.0000018702,"v":0.0,"t":1726567200}
+{"o":0.0000018702,"h":0.0000018833,"l":0.000001865,"c":0.0000018824,"v":0.0,"t":1726570800}
+{"o":0.0000018824,"h":0.0000018883,"l":0.0000018737,"c":0.0000018755,"v":0.0,"t":1726574400}
+{"o":0.0000018755,"h":0.0000018958,"l":0.0000018711,"c":0.0000018924,"v":0.0,"t":1726578000}
+{"o":0.0000018924,"h":0.0000019315,"l":0.0000018405,"c":0.0000018951,"v":59284.942547,"t":1726581600}
+{"o":0.0000018951,"h":0.0000018958,"l":0.0000018573,"c":0.0000018791,"v":0.0,"t":1726585200}
+{"o":0.0000018791,"h":0.0000019156,"l":0.000001875,"c":0.0000019109,"v":0.0,"t":1726588800}
+{"o":0.0000019109,"h":0.0000019141,"l":0.0000018925,"c":0.0000019,"v":0.0,"t":1726592400}
+{"o":0.0000019,"h":0.0000019166,"l":0.0000018956,"c":0.0000019096,"v":0.0,"t":1726596000}
+{"o":0.0000019096,"h":0.0000019303,"l":0.000001905,"c":0.0000019139,"v":0.0,"t":1726599600}
+{"o":0.0000019139,"h":0.0000019219,"l":0.0000018801,"c":0.0000019191,"v":947094.4533879999,"t":1726603200}
+{"o":0.0000019191,"h":0.0000020121,"l":0.000001908,"c":0.0000019924,"v":2718995.339139,"t":1726606800}
+{"o":0.0000019924,"h":0.0000020052,"l":0.0000019924,"c":0.0000020046,"v":0.0,"t":1726610400}
+{"o":0.0000020046,"h":0.0000020128,"l":0.0000020046,"c":0.0000020071,"v":0.0,"t":1726614000}
+{"o":0.0000020071,"h":0.0000020274,"l":0.0000020059,"c":0.0000020109,"v":0.0,"t":1726617600}
+{"o":0.0000020109,"h":0.0000020205,"l":0.0000020061,"c":0.0000020168,"v":0.0,"t":1726621200}
+{"o":0.0000020168,"h":0.000002019,"l":0.0000020049,"c":0.0000020049,"v":0.0,"t":1726624800}
+{"o":0.0000020049,"h":0.0000020059,"l":0.0000018451,"c":0.0000018544,"v":4222182.044086,"t":1726628400}
+{"o":0.0000018544,"h":0.0000018695,"l":0.0000018465,"c":0.0000018568,"v":8644.594618,"t":1726632000}
+{"o":0.0000018568,"h":0.0000018638,"l":0.0000018481,"c":0.0000018505,"v":10804.697892,"t":1726635600}
+{"o":0.0000018505,"h":0.0000018649,"l":0.0000018453,"c":0.0000018469,"v":0.0,"t":1726639200}
+{"o":0.0000018469,"h":0.0000018528,"l":0.0000018431,"c":0.0000018501,"v":23766.247244,"t":1726642800}
+{"o":0.0000018501,"h":0.0000018605,"l":0.0000018501,"c":0.0000018585,"v":0.0,"t":1726646400}
+{"o":0.0000018585,"h":0.0000018806,"l":0.0000018504,"c":0.0000018735,"v":11300.833399,"t":1726650000}
+{"o":0.0000018735,"h":0.0000018901,"l":0.0000018392,"c":0.0000018415,"v":20543.962422,"t":1726653600}
+{"o":0.0000018415,"h":0.0000018585,"l":0.0000018349,"c":0.0000018541,"v":8636.797609,"t":1726657200}
+{"o":0.0000018541,"h":0.0000018632,"l":0.000001845,"c":0.0000018466,"v":0.0,"t":1726660800}
+{"o":0.0000018466,"h":0.0000018773,"l":0.000001841,"c":0.0000018691,"v":343602.391825,"t":1726664400}
+{"o":0.0000018691,"h":0.0000018822,"l":0.0000018656,"c":0.0000018794,"v":0.0,"t":1726668000}
+{"o":0.0000018794,"h":0.0000018924,"l":0.0000018456,"c":0.0000018574,"v":27183.412152,"t":1726671600}
+{"o":0.0000018574,"h":0.0000018638,"l":0.0000018381,"c":0.0000018407,"v":0.0,"t":1726675200}
+{"o":0.0000018407,"h":0.0000018548,"l":0.0000018277,"c":0.0000018351,"v":0.0,"t":1726678800}
+{"o":0.0000018351,"h":0.0000018389,"l":0.0000017823,"c":0.000001805,"v":0.0,"t":1726682400}
+{"o":0.000001805,"h":0.0000018386,"l":0.000001805,"c":0.0000018323,"v":0.0,"t":1726686000}
+{"o":0.0000018323,"h":0.0000018456,"l":0.0000018116,"c":0.0000018131,"v":0.0,"t":1726689600}
+{"o":0.0000018131,"h":0.0000018178,"l":0.0000018008,"c":0.0000018076,"v":0.0,"t":1726693200}
+{"o":0.0000018076,"h":0.0000018136,"l":0.0000018006,"c":0.0000018045,"v":0.0,"t":1726696800}
+{"o":0.0000018045,"h":0.0000018834,"l":0.000001764,"c":0.0000018341,"v":520315.462784,"t":1726700400}
+{"o":0.0000018341,"h":0.0000018478,"l":0.0000017702,"c":0.0000017798,"v":1731861.5335659999,"t":1726704000}
+{"o":0.0000017798,"h":0.0000017928,"l":0.0000017732,"c":0.0000017808,"v":65657.402022,"t":1726707600}
+{"o":0.0000017808,"h":0.0000017869,"l":0.000001757,"c":0.000001759,"v":0.0,"t":1726711200}
+{"o":0.000001759,"h":0.0000017591,"l":0.0000014735,"c":0.0000014877,"v":10256558.9859579988,"t":1726714800}
+{"o":0.0000014877,"h":0.0000014907,"l":0.0000014761,"c":0.0000014784,"v":0.0,"t":1726718400}
+{"o":0.0000014784,"h":0.0000014931,"l":0.0000014745,"c":0.0000014909,"v":1957.5348,"t":1726722000}
+{"o":0.0000014909,"h":0.0000014993,"l":0.0000014776,"c":0.0000014897,"v":0.0,"t":1726725600}
+{"o":0.0000014897,"h":0.0000014933,"l":0.0000014846,"c":0.0000014891,"v":0.0,"t":1726729200}
+{"o":0.0000014891,"h":0.0000014954,"l":0.0000014835,"c":0.0000014951,"v":199266.177181,"t":1726732800}
+{"o":0.0000014951,"h":0.0000014969,"l":0.0000014868,"c":0.0000014924,"v":0.0,"t":1726736400}
+{"o":0.0000014924,"h":0.0000014946,"l":0.0000014838,"c":0.0000014932,"v":0.0,"t":1726740000}
+{"o":0.0000014932,"h":0.0000014938,"l":0.0000014818,"c":0.0000014835,"v":0.0,"t":1726743600}
+{"o":0.0000014835,"h":0.0000014873,"l":0.0000014687,"c":0.000001472,"v":0.0,"t":1726747200}
+{"o":0.000001472,"h":0.000001514,"l":0.0000014599,"c":0.0000015097,"v":500000.0,"t":1726750800}
+{"o":0.0000015097,"h":0.0000015284,"l":0.0000014941,"c":0.0000015233,"v":466864.329019,"t":1726754400}
+{"o":0.0000015233,"h":0.0000015349,"l":0.0000015008,"c":0.0000015105,"v":34093.086992,"t":1726758000}
+{"o":0.0000015105,"h":0.0000016735,"l":0.0000014958,"c":0.0000016641,"v":5242014.6362739997,"t":1726761600}
+{"o":0.0000016641,"h":0.0000016725,"l":0.0000016519,"c":0.0000016595,"v":5000.0,"t":1726765200}
+{"o":0.0000016595,"h":0.000001706,"l":0.0000016478,"c":0.0000016929,"v":1856635.7254369997,"t":1726768800}
+{"o":0.0000016929,"h":0.000001703,"l":0.0000016879,"c":0.0000016997,"v":66288.75048,"t":1726772400}
+{"o":0.0000016997,"h":0.0000017129,"l":0.0000016903,"c":0.0000017038,"v":205013.807951,"t":1726776000}
+{"o":0.0000017038,"h":0.0000017279,"l":0.000001703,"c":0.0000017269,"v":0.0,"t":1726779600}
+{"o":0.0000017269,"h":0.0000017347,"l":0.0000017139,"c":0.0000017187,"v":0.0,"t":1726783200}
+{"o":0.0000017187,"h":0.0000017221,"l":0.000001712,"c":0.0000017137,"v":0.0,"t":1726786800}
+{"o":0.0000017137,"h":0.0000017357,"l":0.0000017061,"c":0.0000017347,"v":416200.476924,"t":1726790400}
+{"o":0.0000017347,"h":0.0000017424,"l":0.0000017257,"c":0.0000017306,"v":0.0,"t":1726794000}
+{"o":0.0000017306,"h":0.0000017422,"l":0.0000016826,"c":0.0000016834,"v":1199194.5951549998,"t":1726797600}
+{"o":0.0000016834,"h":0.0000017001,"l":0.000001658,"c":0.000001673,"v":41304.863166,"t":1726801200}
+{"o":0.000001673,"h":0.0000016753,"l":0.0000016264,"c":0.0000016334,"v":0.0,"t":1726804800}
+{"o":0.0000016334,"h":0.000001643,"l":0.0000016131,"c":0.0000016311,"v":0.0,"t":1726808400}
+{"o":0.0000016311,"h":0.0000016379,"l":0.000001588,"c":0.0000015977,"v":0.0,"t":1726812000}
+{"o":0.0000015977,"h":0.000001618,"l":0.0000015969,"c":0.0000016022,"v":0.0,"t":1726815600}
+{"o":0.0000016022,"h":0.0000016139,"l":0.0000015881,"c":0.0000016046,"v":0.0,"t":1726819200}
+{"o":0.0000016046,"h":0.0000016836,"l":0.000001594,"c":0.0000016782,"v":28735.626954,"t":1726822800}
+{"o":0.0000016782,"h":0.000001687,"l":0.0000016691,"c":0.0000016717,"v":28765.061466,"t":1726826400}
+{"o":0.0000016717,"h":0.0000016886,"l":0.0000016708,"c":0.0000016831,"v":0.0,"t":1726830000}
+{"o":0.0000016831,"h":0.0000016927,"l":0.0000016764,"c":0.0000016846,"v":0.0,"t":1726833600}
+{"o":0.0000016846,"h":0.0000017281,"l":0.0000016549,"c":0.0000016929,"v":10000.0,"t":1726837200}
+{"o":0.0000016929,"h":0.0000017089,"l":0.0000016699,"c":0.0000016864,"v":0.0,"t":1726840800}
+{"o":0.0000016864,"h":0.0000016987,"l":0.0000016758,"c":0.0000016859,"v":0.0,"t":1726844400}
+{"o":0.0000016859,"h":0.0000016955,"l":0.0000016784,"c":0.0000016881,"v":0.0,"t":1726848000}
+{"o":0.0000016881,"h":0.0000017106,"l":0.0000016844,"c":0.000001709,"v":0.0,"t":1726851600}
+{"o":0.000001709,"h":0.0000017216,"l":0.0000017028,"c":0.0000017048,"v":0.0,"t":1726855200}
+{"o":0.0000017048,"h":0.0000017081,"l":0.0000016917,"c":0.0000016998,"v":0.0,"t":1726858800}
+{"o":0.0000016998,"h":0.0000017032,"l":0.0000016924,"c":0.0000016999,"v":0.0,"t":1726862400}
+{"o":0.0000016999,"h":0.0000017004,"l":0.0000016794,"c":0.0000016928,"v":0.0,"t":1726866000}
+{"o":0.0000016928,"h":0.0000016975,"l":0.0000016868,"c":0.0000016938,"v":0.0,"t":1726869600}
+{"o":0.0000016938,"h":0.0000017041,"l":0.0000016937,"c":0.0000017001,"v":0.0,"t":1726873200}
+{"o":0.0000017001,"h":0.0000017126,"l":0.0000016826,"c":0.0000016926,"v":156619.875767,"t":1726876800}
+{"o":0.0000016926,"h":0.0000017139,"l":0.0000016895,"c":0.0000017126,"v":0.0,"t":1726880400}
+{"o":0.0000017126,"h":0.0000017178,"l":0.0000017068,"c":0.0000017106,"v":0.0,"t":1726884000}
+{"o":0.0000017106,"h":0.0000017129,"l":0.0000016893,"c":0.0000016958,"v":40371.793792,"t":1726887600}
+{"o":0.0000016958,"h":0.0000017124,"l":0.0000015865,"c":0.000001596,"v":3099769.3466259995,"t":1726891200}
+{"o":0.000001596,"h":0.000001598,"l":0.000001588,"c":0.000001589,"v":0.0,"t":1726894800}
+{"o":0.000001589,"h":0.0000015917,"l":0.0000015053,"c":0.0000015086,"v":3200668.1518639997,"t":1726898400}
+{"o":0.0000015086,"h":0.0000015105,"l":0.0000014996,"c":0.0000015031,"v":0.0,"t":1726902000}
+{"o":0.0000015031,"h":0.0000015249,"l":0.0000014975,"c":0.0000015232,"v":2373.977104,"t":1726905600}
+{"o":0.0000015232,"h":0.0000015243,"l":0.0000015119,"c":0.0000015146,"v":857.244568,"t":1726909200}
+{"o":0.0000015146,"h":0.0000015252,"l":0.0000015139,"c":0.0000015209,"v":0.0,"t":1726912800}
+{"o":0.0000015209,"h":0.0000015222,"l":0.000001516,"c":0.0000015174,"v":0.0,"t":1726916400}
+{"o":0.0000015174,"h":0.0000015222,"l":0.0000015144,"c":0.0000015146,"v":0.0,"t":1726920000}
+{"o":0.0000015146,"h":0.0000015194,"l":0.0000015027,"c":0.0000015039,"v":0.0,"t":1726923600}
+{"o":0.0000015039,"h":0.0000015065,"l":0.0000014947,"c":0.0000014985,"v":0.0,"t":1726927200}
+{"o":0.0000014985,"h":0.0000015146,"l":0.0000014979,"c":0.0000015124,"v":0.0,"t":1726930800}
+{"o":0.0000015124,"h":0.000001517,"l":0.0000014879,"c":0.0000014909,"v":1000000.0,"t":1726934400}
+{"o":0.0000014909,"h":0.0000014941,"l":0.0000014844,"c":0.0000014882,"v":0.0,"t":1726938000}
+{"o":0.0000014882,"h":0.000001492,"l":0.0000014816,"c":0.0000014919,"v":0.0,"t":1726941600}
+{"o":0.0000014919,"h":0.000001497,"l":0.0000014879,"c":0.000001496,"v":0.0,"t":1726945200}
+{"o":0.000001496,"h":0.0000014972,"l":0.000001491,"c":0.0000014936,"v":0.0,"t":1726948800}
+{"o":0.0000014936,"h":0.0000014957,"l":0.0000014878,"c":0.0000014912,"v":0.0,"t":1726952400}
+{"o":0.0000014912,"h":0.0000014916,"l":0.0000014838,"c":0.0000014838,"v":0.0,"t":1726956000}
+{"o":0.0000014838,"h":0.0000014869,"l":0.0000014713,"c":0.0000014757,"v":0.0,"t":1726959600}
+{"o":0.0000014757,"h":0.0000014949,"l":0.0000014704,"c":0.0000014824,"v":32148.895103,"t":1726963200}
+{"o":0.0000014824,"h":0.0000014947,"l":0.000001481,"c":0.0000014918,"v":10000.0,"t":1726966800}
+{"o":0.0000014918,"h":0.0000014996,"l":0.0000014897,"c":0.0000014941,"v":0.0,"t":1726970400}
+{"o":0.0000014941,"h":0.000001496,"l":0.0000014866,"c":0.0000014882,"v":45361.908801,"t":1726974000}
+{"o":0.0000014882,"h":0.0000014892,"l":0.0000014794,"c":0.0000014846,"v":0.0,"t":1726977600}
+{"o":0.0000014846,"h":0.000001498,"l":0.0000014796,"c":0.0000014929,"v":1000.334578,"t":1726981200}
+{"o":0.0000014929,"h":0.0000015014,"l":0.0000014891,"c":0.0000014998,"v":0.0,"t":1726984800}
+{"o":0.0000014998,"h":0.000001501,"l":0.0000014932,"c":0.0000014932,"v":0.0,"t":1726988400}
+{"o":0.0000014932,"h":0.0000014962,"l":0.0000014891,"c":0.0000014922,"v":0.0,"t":1726992000}
+{"o":0.0000014922,"h":0.0000015159,"l":0.0000014916,"c":0.0000015157,"v":0.0,"t":1726995600}
+{"o":0.0000015157,"h":0.0000015219,"l":0.0000015099,"c":0.0000015151,"v":0.0,"t":1726999200}
+{"o":0.0000015151,"h":0.0000015249,"l":0.000001514,"c":0.0000015172,"v":0.0,"t":1727002800}
+{"o":0.0000015172,"h":0.0000015216,"l":0.0000015138,"c":0.0000015178,"v":0.0,"t":1727006400}
+{"o":0.0000015178,"h":0.0000015335,"l":0.000001482,"c":0.0000014954,"v":32518.957985,"t":1727010000}
+{"o":0.0000014954,"h":0.0000015064,"l":0.0000014909,"c":0.000001499,"v":0.0,"t":1727013600}
+{"o":0.000001499,"h":0.000001502,"l":0.0000014937,"c":0.0000015011,"v":0.0,"t":1727017200}
+{"o":0.0000015011,"h":0.0000015088,"l":0.0000014936,"c":0.0000014967,"v":0.0,"t":1727020800}
+{"o":0.0000014967,"h":0.0000014991,"l":0.0000014775,"c":0.0000014834,"v":21473.720718,"t":1727024400}
+{"o":0.0000014834,"h":0.0000014967,"l":0.0000014832,"c":0.0000014926,"v":0.0,"t":1727028000}
+{"o":0.0000014926,"h":0.0000015016,"l":0.0000014851,"c":0.0000014875,"v":0.0,"t":1727031600}
+{"o":0.0000014875,"h":0.0000014915,"l":0.0000014703,"c":0.0000014786,"v":476235.139425,"t":1727035200}
+{"o":0.0000014786,"h":0.0000015061,"l":0.0000014726,"c":0.0000015046,"v":0.0,"t":1727038800}
+{"o":0.0000015046,"h":0.0000015124,"l":0.0000014354,"c":0.0000014379,"v":21652.040128,"t":1727042400}
+{"o":0.0000014379,"h":0.0000014826,"l":0.0000014355,"c":0.0000014782,"v":1923.195271,"t":1727046000}
+{"o":0.0000014782,"h":0.0000015039,"l":0.0000014597,"c":0.0000014688,"v":0.0,"t":1727049600}
+{"o":0.0000014688,"h":0.0000014705,"l":0.0000014494,"c":0.0000014575,"v":0.0,"t":1727053200}
+{"o":0.0000014575,"h":0.0000014659,"l":0.0000014546,"c":0.0000014574,"v":0.0,"t":1727056800}
+{"o":0.0000014574,"h":0.0000014925,"l":0.0000014294,"c":0.0000014805,"v":141024.475829,"t":1727060400}
+{"o":0.0000014805,"h":0.000001493,"l":0.0000014726,"c":0.0000014845,"v":43333.438438,"t":1727064000}
+{"o":0.0000014845,"h":0.0000014948,"l":0.0000014831,"c":0.000001488,"v":0.0,"t":1727067600}
+{"o":0.000001488,"h":0.0000014905,"l":0.0000014815,"c":0.0000014852,"v":0.0,"t":1727071200}
+{"o":0.0000014852,"h":0.0000015038,"l":0.000001484,"c":0.0000014999,"v":0.0,"t":1727074800}
+{"o":0.0000014999,"h":0.0000015219,"l":0.0000014988,"c":0.000001519,"v":0.0,"t":1727078400}
+{"o":0.000001519,"h":0.00000152,"l":0.0000015049,"c":0.0000015078,"v":0.0,"t":1727082000}
+{"o":0.0000015078,"h":0.0000015213,"l":0.0000015068,"c":0.0000015167,"v":0.0,"t":1727085600}
+{"o":0.0000015167,"h":0.0000015254,"l":0.0000014733,"c":0.000001478,"v":43316.759318,"t":1727089200}
+{"o":0.000001478,"h":0.0000014882,"l":0.0000014615,"c":0.0000014744,"v":450942.85085,"t":1727092800}
+{"o":0.0000014744,"h":0.0000014798,"l":0.0000014674,"c":0.0000014747,"v":0.0,"t":1727096400}
+{"o":0.0000014747,"h":0.0000014774,"l":0.000001451,"c":0.0000014678,"v":0.0,"t":1727100000}
+{"o":0.0000014678,"h":0.0000014782,"l":0.0000014559,"c":0.0000014626,"v":0.0,"t":1727103600}
+{"o":0.0000014626,"h":0.0000014756,"l":0.0000014551,"c":0.0000014737,"v":0.0,"t":1727107200}
+{"o":0.0000014737,"h":0.0000014781,"l":0.0000014607,"c":0.0000014632,"v":10000.0,"t":1727110800}
+{"o":0.0000014632,"h":0.0000014639,"l":0.0000014547,"c":0.0000014584,"v":0.0,"t":1727114400}
+{"o":0.0000014584,"h":0.0000014661,"l":0.0000014556,"c":0.0000014647,"v":0.0,"t":1727118000}
+{"o":0.0000014647,"h":0.0000015548,"l":0.0000014466,"c":0.0000014507,"v":7289360.758436,"t":1727121600}
+{"o":0.0000014507,"h":0.0000014594,"l":0.0000014409,"c":0.0000014431,"v":0.0,"t":1727125200}
+{"o":0.0000014431,"h":0.0000014474,"l":0.0000014393,"c":0.0000014404,"v":0.0,"t":1727128800}
+{"o":0.0000014404,"h":0.0000014441,"l":0.0000014324,"c":0.0000014365,"v":0.0,"t":1727132400}
+{"o":0.0000014365,"h":0.0000014633,"l":0.0000014324,"c":0.0000014555,"v":54471.57,"t":1727136000}
+{"o":0.0000014555,"h":0.0000014627,"l":0.0000014426,"c":0.0000014499,"v":0.0,"t":1727139600}
+{"o":0.0000014499,"h":0.000001461,"l":0.000001427,"c":0.0000014285,"v":0.0,"t":1727143200}
+{"o":0.0000014285,"h":0.0000014552,"l":0.0000014262,"c":0.0000014477,"v":47122.444698,"t":1727146800}
+{"o":0.0000014477,"h":0.0000014599,"l":0.000001442,"c":0.0000014576,"v":0.0,"t":1727150400}
+{"o":0.0000014576,"h":0.0000014588,"l":0.0000014477,"c":0.0000014508,"v":0.0,"t":1727154000}
+{"o":0.0000014508,"h":0.0000014556,"l":0.0000014465,"c":0.0000014508,"v":0.0,"t":1727157600}
+{"o":0.0000014508,"h":0.0000014525,"l":0.000001439,"c":0.000001441,"v":25050.558318,"t":1727161200}
+{"o":0.000001441,"h":0.0000014418,"l":0.0000014251,"c":0.0000014295,"v":0.0,"t":1727164800}
+{"o":0.0000014295,"h":0.0000014472,"l":0.0000014257,"c":0.0000014467,"v":0.0,"t":1727168400}
+{"o":0.0000014467,"h":0.000001449,"l":0.0000014406,"c":0.0000014451,"v":0.0,"t":1727172000}
+{"o":0.0000014451,"h":0.0000014525,"l":0.0000014444,"c":0.0000014476,"v":0.0,"t":1727175600}
+{"o":0.0000014476,"h":0.0000014477,"l":0.0000014295,"c":0.000001439,"v":0.0,"t":1727179200}
+{"o":0.000001439,"h":0.0000014517,"l":0.0000014276,"c":0.0000014474,"v":41132.960482,"t":1727182800}
+{"o":0.0000014474,"h":0.0000014796,"l":0.0000014466,"c":0.000001464,"v":0.0,"t":1727186400}
+{"o":0.000001464,"h":0.0000014722,"l":0.0000014596,"c":0.0000014663,"v":0.0,"t":1727190000}
+{"o":0.0000014663,"h":0.000001468,"l":0.0000014548,"c":0.0000014567,"v":0.0,"t":1727193600}
+{"o":0.0000014567,"h":0.0000014581,"l":0.0000014372,"c":0.0000014472,"v":0.0,"t":1727197200}
+{"o":0.0000014472,"h":0.0000014556,"l":0.0000014411,"c":0.0000014484,"v":11162.460829,"t":1727200800}
+{"o":0.0000014484,"h":0.0000015274,"l":0.0000014264,"c":0.0000015091,"v":4460637.8769680001,"t":1727204400}
+{"o":0.0000015091,"h":0.0000015664,"l":0.0000014967,"c":0.0000015621,"v":36265.153258,"t":1727208000}
+{"o":0.0000015621,"h":0.0000015664,"l":0.0000015575,"c":0.0000015599,"v":0.008182,"t":1727211600}
+{"o":0.0000015599,"h":0.0000015599,"l":0.000001507,"c":0.0000015128,"v":0.0,"t":1727215200}
+{"o":0.0000015128,"h":0.000001523,"l":0.0000015081,"c":0.0000015189,"v":0.0,"t":1727218800}
+{"o":0.0000015189,"h":0.0000015292,"l":0.0000015107,"c":0.0000015267,"v":0.0,"t":1727222400}
+{"o":0.0000015267,"h":0.0000015283,"l":0.0000015075,"c":0.0000015213,"v":0.0,"t":1727226000}
+{"o":0.0000015213,"h":0.0000015313,"l":0.000001519,"c":0.0000015308,"v":0.0,"t":1727229600}
+{"o":0.0000015308,"h":0.0000015773,"l":0.0000015217,"c":0.0000015674,"v":41956.057405,"t":1727233200}
+{"o":0.0000015674,"h":0.000001582,"l":0.0000015653,"c":0.0000015818,"v":0.0,"t":1727236800}
+{"o":0.0000015818,"h":0.0000015864,"l":0.0000015748,"c":0.0000015856,"v":0.0,"t":1727240400}
+{"o":0.0000015856,"h":0.0000015946,"l":0.0000015832,"c":0.0000015912,"v":0.0,"t":1727244000}
+{"o":0.0000015912,"h":0.0000016026,"l":0.0000015886,"c":0.0000015913,"v":0.0,"t":1727247600}
+{"o":0.0000015913,"h":0.0000015923,"l":0.0000015844,"c":0.0000015857,"v":0.0,"t":1727251200}
+{"o":0.0000015857,"h":0.0000015911,"l":0.0000015821,"c":0.0000015902,"v":0.0,"t":1727254800}
+{"o":0.0000015902,"h":0.0000015947,"l":0.0000015838,"c":0.0000015883,"v":0.0,"t":1727258400}
+{"o":0.0000015883,"h":0.0000015896,"l":0.0000015781,"c":0.0000015784,"v":0.0,"t":1727262000}
+{"o":0.0000015784,"h":0.0000015904,"l":0.0000015779,"c":0.0000015895,"v":0.0,"t":1727265600}
+{"o":0.0000015895,"h":0.0000015918,"l":0.0000015791,"c":0.0000015806,"v":0.0,"t":1727269200}
+{"o":0.0000015806,"h":0.000001582,"l":0.0000015686,"c":0.00000157,"v":0.0,"t":1727272800}
+{"o":0.00000157,"h":0.0000016363,"l":0.0000015578,"c":0.0000016354,"v":39892.52222,"t":1727276400}
+{"o":0.0000016354,"h":0.0000016373,"l":0.0000016052,"c":0.00000161,"v":322812.629683,"t":1727280000}
+{"o":0.00000161,"h":0.0000016387,"l":0.0000015822,"c":0.0000016073,"v":515160.953336,"t":1727283600}
+{"o":0.0000016073,"h":0.000001611,"l":0.0000015897,"c":0.00000159,"v":167221.130672,"t":1727287200}
+{"o":0.00000159,"h":0.000001597,"l":0.0000015834,"c":0.000001596,"v":0.0,"t":1727290800}
+{"o":0.000001596,"h":0.000001596,"l":0.0000015862,"c":0.000001593,"v":0.0,"t":1727294400}
+{"o":0.000001593,"h":0.0000016017,"l":0.0000015917,"c":0.0000016003,"v":0.0,"t":1727298000}
+{"o":0.0000016003,"h":0.0000016123,"l":0.0000015281,"c":0.0000015338,"v":2484602.8700840003,"t":1727301600}
+{"o":0.0000015338,"h":0.0000015535,"l":0.0000015333,"c":0.0000015466,"v":0.0,"t":1727305200}
+{"o":0.0000015466,"h":0.0000015618,"l":0.0000015391,"c":0.0000015537,"v":0.0,"t":1727308800}
+{"o":0.0000015537,"h":0.0000015575,"l":0.0000015417,"c":0.0000015422,"v":0.0,"t":1727312400}
+{"o":0.0000015422,"h":0.0000015438,"l":0.0000015325,"c":0.0000015329,"v":0.0,"t":1727316000}
+{"o":0.0000015329,"h":0.0000015382,"l":0.0000015296,"c":0.0000015334,"v":0.0,"t":1727319600}
+{"o":0.0000015334,"h":0.0000015388,"l":0.0000015309,"c":0.0000015352,"v":0.0,"t":1727323200}
+{"o":0.0000015352,"h":0.0000015371,"l":0.0000015219,"c":0.0000015253,"v":0.0,"t":1727326800}
+{"o":0.0000015253,"h":0.0000015264,"l":0.0000015123,"c":0.0000015188,"v":0.0,"t":1727330400}
+{"o":0.0000015188,"h":0.0000015199,"l":0.000001506,"c":0.0000015076,"v":0.0,"t":1727334000}
+{"o":0.0000015076,"h":0.000001535,"l":0.0000015054,"c":0.0000015336,"v":42179.562366,"t":1727337600}
+{"o":0.0000015336,"h":0.000001538,"l":0.0000015191,"c":0.0000015266,"v":10000.0,"t":1727341200}
+{"o":0.0000015266,"h":0.0000015274,"l":0.0000015002,"c":0.000001506,"v":0.0,"t":1727344800}
+{"o":0.000001506,"h":0.0000015123,"l":0.0000015022,"c":0.0000015043,"v":0.0,"t":1727348400}
+{"o":0.0000015043,"h":0.0000015388,"l":0.0000014971,"c":0.0000015381,"v":68017.65356,"t":1727352000}
+{"o":0.0000015381,"h":0.0000015479,"l":0.0000015337,"c":0.0000015407,"v":0.0,"t":1727355600}
+{"o":0.0000015407,"h":0.0000015588,"l":0.000001504,"c":0.0000015401,"v":83597.296042,"t":1727359200}
+{"o":0.0000015401,"h":0.0000015442,"l":0.0000014949,"c":0.0000015034,"v":0.0,"t":1727362800}
+{"o":0.0000015034,"h":0.0000015346,"l":0.0000014921,"c":0.0000015343,"v":1500.0,"t":1727366400}
+{"o":0.0000015343,"h":0.0000016018,"l":0.0000015228,"c":0.0000015442,"v":0.0,"t":1727370000}
+{"o":0.0000015442,"h":0.0000015806,"l":0.0000015304,"c":0.0000015619,"v":1945207.6874899999,"t":1727373600}
+{"o":0.0000015619,"h":0.0000015741,"l":0.0000015595,"c":0.0000015738,"v":0.0,"t":1727377200}
+{"o":0.0000015738,"h":0.0000015852,"l":0.0000015671,"c":0.0000015823,"v":565288.767351,"t":1727380800}
+{"o":0.0000015823,"h":0.0000015833,"l":0.0000015684,"c":0.000001573,"v":0.0,"t":1727384400}
+{"o":0.000001573,"h":0.0000015739,"l":0.0000015638,"c":0.0000015644,"v":0.0,"t":1727388000}
+{"o":0.0000015644,"h":0.0000015884,"l":0.0000015643,"c":0.0000015725,"v":0.0,"t":1727391600}
+{"o":0.0000015725,"h":0.0000015797,"l":0.0000015636,"c":0.0000015652,"v":0.0,"t":1727395200}
+{"o":0.0000015652,"h":0.0000015851,"l":0.0000015651,"c":0.0000015789,"v":0.0,"t":1727398800}
+{"o":0.0000015789,"h":0.0000015889,"l":0.0000015748,"c":0.0000015857,"v":0.0,"t":1727402400}
+{"o":0.0000015857,"h":0.0000016058,"l":0.0000015697,"c":0.0000015879,"v":40438.355467,"t":1727406000}
+{"o":0.0000015879,"h":0.0000015888,"l":0.0000015725,"c":0.000001576,"v":0.0,"t":1727409600}
+{"o":0.000001576,"h":0.0000015833,"l":0.0000015703,"c":0.0000015717,"v":0.0,"t":1727413200}
+{"o":0.0000015717,"h":0.0000015949,"l":0.0000015562,"c":0.0000015897,"v":43907.241654,"t":1727416800}
+{"o":0.0000015897,"h":0.0000015985,"l":0.0000015774,"c":0.0000015921,"v":0.0,"t":1727420400}
+{"o":0.0000015921,"h":0.0000015927,"l":0.0000015773,"c":0.000001584,"v":0.0,"t":1727424000}
+{"o":0.000001584,"h":0.0000015895,"l":0.0000015693,"c":0.0000015833,"v":107186.205995,"t":1727427600}
+{"o":0.0000015833,"h":0.0000016022,"l":0.0000015736,"c":0.0000016017,"v":0.0,"t":1727431200}
+{"o":0.0000016017,"h":0.0000016059,"l":0.0000015518,"c":0.0000015583,"v":1013047.69752,"t":1727434800}
+{"o":0.0000015583,"h":0.0000015634,"l":0.0000015431,"c":0.0000015461,"v":0.0,"t":1727438400}
+{"o":0.0000015461,"h":0.0000015707,"l":0.0000015449,"c":0.0000015505,"v":23295.358212,"t":1727442000}
+{"o":0.0000015505,"h":0.0000015535,"l":0.0000015115,"c":0.0000015213,"v":0.0,"t":1727445600}
+{"o":0.0000015213,"h":0.0000015306,"l":0.0000015091,"c":0.0000015299,"v":0.0,"t":1727449200}
+{"o":0.0000015299,"h":0.0000015408,"l":0.0000015248,"c":0.0000015271,"v":0.0,"t":1727452800}
+{"o":0.0000015271,"h":0.0000015626,"l":0.0000015268,"c":0.0000015549,"v":15232.749054,"t":1727456400}
+{"o":0.0000015549,"h":0.0000015633,"l":0.000001549,"c":0.0000015499,"v":44200.874356,"t":1727460000}
+{"o":0.0000015499,"h":0.0000017773,"l":0.0000015466,"c":0.0000017675,"v":12830236.5364010017,"t":1727463600}
+{"o":0.0000017675,"h":0.0000017707,"l":0.0000017528,"c":0.0000017581,"v":5000.0,"t":1727467200}
+{"o":0.0000017581,"h":0.0000017644,"l":0.00000175,"c":0.0000017576,"v":461583.799524,"t":1727470800}
+{"o":0.0000017576,"h":0.0000017613,"l":0.0000017506,"c":0.0000017546,"v":13590.446498,"t":1727474400}
+{"o":0.0000017546,"h":0.000001942,"l":0.0000017433,"c":0.0000018883,"v":7372741.4639000008,"t":1727478000}
+{"o":0.0000018883,"h":0.0000019126,"l":0.0000018808,"c":0.0000019055,"v":538095.524724,"t":1727481600}
+{"o":0.0000019055,"h":0.0000019469,"l":0.0000018884,"c":0.0000019349,"v":1931168.0675309999,"t":1727485200}
+{"o":0.0000019349,"h":0.0000019506,"l":0.0000019242,"c":0.0000019438,"v":9072.090374,"t":1727488800}
+{"o":0.0000019438,"h":0.0000019587,"l":0.0000019045,"c":0.0000019109,"v":1435632.0628510001,"t":1727492400}
+{"o":0.0000019109,"h":0.0000019355,"l":0.0000019079,"c":0.0000019328,"v":1132871.9075110001,"t":1727496000}
+{"o":0.0000019328,"h":0.0000019427,"l":0.0000019299,"c":0.0000019418,"v":0.0,"t":1727499600}
+{"o":0.0000019418,"h":0.0000020084,"l":0.0000019397,"c":0.0000019982,"v":1333901.4714629997,"t":1727503200}
+{"o":0.0000019982,"h":0.0000020041,"l":0.0000019359,"c":0.000001956,"v":2033104.9789840002,"t":1727506800}
+{"o":0.000001956,"h":0.0000019758,"l":0.0000019544,"c":0.0000019747,"v":329971.687109,"t":1727510400}
+{"o":0.0000019747,"h":0.0000020285,"l":0.0000019558,"c":0.0000020055,"v":898946.203265,"t":1727514000}
+{"o":0.0000020055,"h":0.0000020126,"l":0.0000019958,"c":0.0000020002,"v":23939.396317,"t":1727517600}
+{"o":0.0000020002,"h":0.0000020115,"l":0.0000019985,"c":0.0000020056,"v":0.0,"t":1727521200}
+{"o":0.0000020056,"h":0.0000020144,"l":0.0000019878,"c":0.0000019909,"v":523609.535408,"t":1727524800}
+{"o":0.0000019909,"h":0.000002001,"l":0.0000019716,"c":0.0000019771,"v":198444.037421,"t":1727528400}
+{"o":0.0000019771,"h":0.0000020547,"l":0.0000019642,"c":0.0000020424,"v":1601572.4415519999,"t":1727532000}
+{"o":0.0000020424,"h":0.0000021143,"l":0.0000020303,"c":0.0000021039,"v":1413871.4854669999,"t":1727535600}
+{"o":0.0000021039,"h":0.000002111,"l":0.0000021002,"c":0.0000021083,"v":0.0,"t":1727539200}
+{"o":0.0000021083,"h":0.0000021102,"l":0.0000020886,"c":0.0000020968,"v":19977.472156,"t":1727542800}
+{"o":0.0000020968,"h":0.000002103,"l":0.0000020902,"c":0.0000021015,"v":9769.146254,"t":1727546400}
+{"o":0.0000021015,"h":0.0000021204,"l":0.0000020963,"c":0.0000021176,"v":179957.352326,"t":1727550000}
+{"o":0.0000021176,"h":0.0000021216,"l":0.0000021132,"c":0.000002121,"v":0.0,"t":1727553600}
+{"o":0.000002121,"h":0.000002133,"l":0.0000021178,"c":0.0000021186,"v":0.0,"t":1727557200}
+{"o":0.0000021186,"h":0.000002125,"l":0.0000021145,"c":0.000002118,"v":0.0,"t":1727560800}
+{"o":0.000002118,"h":0.0000021253,"l":0.0000021146,"c":0.0000021172,"v":0.0,"t":1727564400}
+{"o":0.0000021172,"h":0.0000021253,"l":0.000002105,"c":0.0000021183,"v":47218.470141,"t":1727568000}
+{"o":0.0000021183,"h":0.0000021196,"l":0.0000020891,"c":0.0000020905,"v":800000.0,"t":1727571600}
+{"o":0.0000020905,"h":0.0000020943,"l":0.00000208,"c":0.0000020941,"v":0.0,"t":1727575200}
+{"o":0.0000020941,"h":0.0000021032,"l":0.0000020798,"c":0.000002082,"v":30358.519292,"t":1727578800}
+{"o":0.000002082,"h":0.0000020951,"l":0.0000020796,"c":0.0000020888,"v":0.0,"t":1727582400}
+{"o":0.0000020888,"h":0.0000021024,"l":0.0000020627,"c":0.0000020881,"v":47219.947772,"t":1727586000}
+{"o":0.0000020881,"h":0.0000021015,"l":0.0000020774,"c":0.0000020936,"v":88445.786954,"t":1727589600}
+{"o":0.0000020936,"h":0.0000020989,"l":0.0000020797,"c":0.0000020859,"v":14865.27027,"t":1727593200}
+{"o":0.0000020859,"h":0.0000020909,"l":0.0000020619,"c":0.0000020695,"v":90334.277637,"t":1727596800}
+{"o":0.0000020695,"h":0.0000024871,"l":0.0000020601,"c":0.0000024328,"v":13977023.6362519972,"t":1727600400}
+{"o":0.0000024328,"h":0.0000024609,"l":0.0000024283,"c":0.0000024308,"v":27745.192978,"t":1727604000}
+{"o":0.0000024308,"h":0.0000024327,"l":0.0000024196,"c":0.0000024221,"v":103.880754,"t":1727607600}
+{"o":0.0000024221,"h":0.0000024316,"l":0.0000024137,"c":0.0000024302,"v":0.998558,"t":1727611200}
+{"o":0.0000024302,"h":0.0000024402,"l":0.0000024092,"c":0.0000024129,"v":0.0,"t":1727614800}
+{"o":0.0000024129,"h":0.0000024326,"l":0.0000024101,"c":0.0000024295,"v":10000.0,"t":1727618400}
+{"o":0.0000024295,"h":0.0000024623,"l":0.0000024195,"c":0.0000024482,"v":160608.987714,"t":1727622000}
+{"o":0.0000024482,"h":0.0000025802,"l":0.000002445,"c":0.0000025666,"v":2452659.4304440003,"t":1727625600}
+{"o":0.0000025666,"h":0.0000025928,"l":0.0000025542,"c":0.0000025787,"v":68644.699548,"t":1727629200}
+{"o":0.0000025787,"h":0.0000026001,"l":0.0000025687,"c":0.000002589,"v":202759.368245,"t":1727632800}
+{"o":0.000002589,"h":0.0000026166,"l":0.0000025611,"c":0.0000025922,"v":12191.332936,"t":1727636400}
+{"o":0.0000025922,"h":0.0000026561,"l":0.0000025711,"c":0.0000026205,"v":613483.197198,"t":1727640000}
+{"o":0.0000026205,"h":0.0000026541,"l":0.0000025958,"c":0.000002642,"v":404179.740787,"t":1727643600}
+{"o":0.000002642,"h":0.000002661,"l":0.0000026296,"c":0.0000026598,"v":0.0,"t":1727647200}
+{"o":0.0000026598,"h":0.0000026797,"l":0.0000026288,"c":0.0000026421,"v":1469.653542,"t":1727650800}
+{"o":0.0000026421,"h":0.0000026725,"l":0.0000026325,"c":0.0000026384,"v":0.0,"t":1727654400}
+{"o":0.0000026384,"h":0.0000026658,"l":0.0000026205,"c":0.0000026626,"v":0.0,"t":1727658000}
+{"o":0.0000026626,"h":0.0000026851,"l":0.000002631,"c":0.0000026687,"v":17733.465015,"t":1727661600}
+{"o":0.0000026687,"h":0.000002682,"l":0.0000026472,"c":0.0000026611,"v":27419.022576,"t":1727665200}
+{"o":0.0000026611,"h":0.0000026772,"l":0.0000026605,"c":0.0000026641,"v":0.0,"t":1727668800}
+{"o":0.0000026641,"h":0.0000026681,"l":0.0000026473,"c":0.0000026481,"v":0.0,"t":1727672400}
+{"o":0.0000026481,"h":0.0000026559,"l":0.0000026381,"c":0.0000026559,"v":0.0,"t":1727676000}
+{"o":0.0000026559,"h":0.0000026561,"l":0.0000026339,"c":0.0000026495,"v":0.0,"t":1727679600}
+{"o":0.0000026495,"h":0.0000026641,"l":0.0000026348,"c":0.000002643,"v":5000.0,"t":1727683200}
+{"o":0.000002643,"h":0.0000026781,"l":0.0000026347,"c":0.0000026697,"v":20000.0,"t":1727686800}
+{"o":0.0000026697,"h":0.0000026908,"l":0.0000026624,"c":0.0000026715,"v":0.0,"t":1727690400}
+{"o":0.0000026715,"h":0.0000026795,"l":0.0000026486,"c":0.0000026494,"v":0.0,"t":1727694000}
+{"o":0.0000026494,"h":0.000002663,"l":0.0000026276,"c":0.0000026309,"v":0.0,"t":1727697600}
+{"o":0.0000026309,"h":0.0000026371,"l":0.0000026207,"c":0.0000026308,"v":0.0,"t":1727701200}
+{"o":0.0000026308,"h":0.0000026483,"l":0.0000024747,"c":0.0000024893,"v":2939238.5180359995,"t":1727704800}
+{"o":0.0000024893,"h":0.0000025259,"l":0.0000024809,"c":0.000002525,"v":0.0,"t":1727708400}
+{"o":0.000002525,"h":0.000002527,"l":0.0000024817,"c":0.000002488,"v":86459.583872,"t":1727712000}
+{"o":0.000002488,"h":0.0000025808,"l":0.0000024747,"c":0.0000025577,"v":1544979.6995009999,"t":1727715600}
+{"o":0.0000025577,"h":0.0000025852,"l":0.0000025555,"c":0.0000025687,"v":16796.54747,"t":1727719200}
+{"o":0.0000025687,"h":0.0000025896,"l":0.0000025618,"c":0.0000025736,"v":16088.14567,"t":1727722800}
+{"o":0.0000025736,"h":0.0000025884,"l":0.000002543,"c":0.0000025574,"v":65455.041694,"t":1727726400}
+{"o":0.0000025574,"h":0.0000026504,"l":0.0000025538,"c":0.000002649,"v":1061831.4688599999,"t":1727730000}
+{"o":0.000002649,"h":0.0000026723,"l":0.0000026426,"c":0.0000026712,"v":0.0,"t":1727733600}
+{"o":0.0000026712,"h":0.0000027189,"l":0.00000267,"c":0.0000027055,"v":0.0,"t":1727737200}
+{"o":0.0000027055,"h":0.0000027243,"l":0.0000026749,"c":0.0000026773,"v":0.0,"t":1727740800}
+{"o":0.0000026773,"h":0.0000026808,"l":0.0000026679,"c":0.0000026744,"v":0.0,"t":1727744400}
+{"o":0.0000026744,"h":0.0000026978,"l":0.0000026743,"c":0.0000026825,"v":0.0,"t":1727748000}
+{"o":0.0000026825,"h":0.0000026848,"l":0.0000026021,"c":0.0000026197,"v":63286.201618,"t":1727751600}
+{"o":0.0000026197,"h":0.0000026242,"l":0.0000026058,"c":0.0000026092,"v":0.0,"t":1727755200}
+{"o":0.0000026092,"h":0.0000026198,"l":0.0000026073,"c":0.0000026131,"v":0.0,"t":1727758800}
+{"o":0.0000026131,"h":0.000002641,"l":0.0000025849,"c":0.0000026171,"v":10000.0,"t":1727762400}
+{"o":0.0000026171,"h":0.0000026279,"l":0.0000026152,"c":0.0000026172,"v":0.0,"t":1727766000}
+{"o":0.0000026172,"h":0.0000026311,"l":0.0000025939,"c":0.0000026036,"v":541382.918109,"t":1727769600}
+{"o":0.0000026036,"h":0.0000026072,"l":0.0000025878,"c":0.0000025979,"v":0.0,"t":1727773200}
+{"o":0.0000025979,"h":0.0000026544,"l":0.0000025878,"c":0.0000026445,"v":1165084.5156789999,"t":1727776800}
+{"o":0.0000026445,"h":0.0000027139,"l":0.0000026407,"c":0.0000027127,"v":1057578.4443389999,"t":1727780400}
+{"o":0.0000027127,"h":0.0000027249,"l":0.0000027042,"c":0.0000027201,"v":0.0,"t":1727784000}
+{"o":0.0000027201,"h":0.0000034762,"l":0.0000026518,"c":0.0000027011,"v":18589177.546489995,"t":1727787600}
+{"o":0.0000027011,"h":0.0000027699,"l":0.0000026875,"c":0.0000027534,"v":0.0,"t":1727791200}
+{"o":0.0000027534,"h":0.0000029022,"l":0.0000026177,"c":0.0000026457,"v":367569.1459,"t":1727794800}
+{"o":0.0000026457,"h":0.0000027356,"l":0.0000026384,"c":0.0000026995,"v":14925.195176,"t":1727798400}
+{"o":0.0000026995,"h":0.0000028099,"l":0.0000026129,"c":0.0000026275,"v":213562.201488,"t":1727802000}
+{"o":0.0000026275,"h":0.0000027,"l":0.0000025946,"c":0.0000026854,"v":20926.564554,"t":1727805600}
+{"o":0.0000026854,"h":0.0000027248,"l":0.0000026639,"c":0.0000027067,"v":14605.581256,"t":1727809200}
+{"o":0.0000027067,"h":0.0000027666,"l":0.0000026972,"c":0.0000027116,"v":0.0,"t":1727812800}
+{"o":0.0000027116,"h":0.0000027299,"l":0.0000026881,"c":0.000002691,"v":0.0,"t":1727816400}
+{"o":0.000002691,"h":0.0000027364,"l":0.000002691,"c":0.0000027206,"v":0.0,"t":1727820000}
+{"o":0.0000027206,"h":0.0000027313,"l":0.000002706,"c":0.0000027125,"v":0.0,"t":1727823600}
+{"o":0.0000027125,"h":0.0000027494,"l":0.0000027042,"c":0.000002728,"v":1078505.84607,"t":1727827200}
+{"o":0.000002728,"h":0.0000027731,"l":0.0000026951,"c":0.0000027374,"v":621452.944229,"t":1727830800}
+{"o":0.0000027374,"h":0.0000027458,"l":0.0000027143,"c":0.0000027156,"v":0.0,"t":1727834400}
+{"o":0.0000027156,"h":0.0000027209,"l":0.0000027028,"c":0.000002718,"v":0.0,"t":1727838000}
+{"o":0.000002718,"h":0.0000027315,"l":0.0000027174,"c":0.0000027285,"v":0.0,"t":1727841600}
+{"o":0.0000027285,"h":0.0000027366,"l":0.0000027193,"c":0.0000027278,"v":0.0,"t":1727845200}
+{"o":0.0000027278,"h":0.0000027345,"l":0.0000026788,"c":0.0000026969,"v":0.0,"t":1727848800}
+{"o":0.0000026969,"h":0.0000027097,"l":0.0000026896,"c":0.0000027075,"v":0.0,"t":1727852400}
+{"o":0.0000027075,"h":0.0000027184,"l":0.0000026944,"c":0.000002702,"v":0.0,"t":1727856000}
+{"o":0.000002702,"h":0.0000027449,"l":0.0000027003,"c":0.0000027399,"v":0.0,"t":1727859600}
+{"o":0.0000027399,"h":0.0000027632,"l":0.000002717,"c":0.0000027611,"v":262298.0,"t":1727863200}
+{"o":0.0000027611,"h":0.0000027731,"l":0.0000027443,"c":0.0000027553,"v":0.0,"t":1727866800}
+{"o":0.0000027553,"h":0.0000028026,"l":0.0000027067,"c":0.0000027538,"v":109915.771046,"t":1727870400}
+{"o":0.0000027538,"h":0.0000027772,"l":0.0000027102,"c":0.0000027159,"v":0.0,"t":1727874000}
+{"o":0.0000027159,"h":0.000002731,"l":0.0000026971,"c":0.0000027284,"v":0.0,"t":1727877600}
+{"o":0.0000027284,"h":0.00000273,"l":0.0000026838,"c":0.0000026868,"v":0.0,"t":1727881200}
+{"o":0.0000026868,"h":0.0000027159,"l":0.0000026707,"c":0.000002714,"v":0.0,"t":1727884800}
+{"o":0.000002714,"h":0.0000027375,"l":0.0000027084,"c":0.0000027208,"v":0.0,"t":1727888400}
+{"o":0.0000027208,"h":0.0000027894,"l":0.0000026856,"c":0.0000027532,"v":83000.0,"t":1727892000}
+{"o":0.0000027532,"h":0.0000028804,"l":0.0000027422,"c":0.0000027983,"v":0.0,"t":1727895600}
+{"o":0.0000027983,"h":0.0000028262,"l":0.0000026849,"c":0.0000026983,"v":21345.380466,"t":1727899200}
+{"o":0.0000026983,"h":0.0000027196,"l":0.0000026859,"c":0.0000026996,"v":0.0,"t":1727902800}
+{"o":0.0000026996,"h":0.0000027265,"l":0.0000026844,"c":0.0000026844,"v":0.0,"t":1727906400}
+{"o":0.0000026844,"h":0.0000027111,"l":0.0000026821,"c":0.0000027107,"v":0.0,"t":1727910000}
+{"o":0.0000027107,"h":0.00000274,"l":0.0000026873,"c":0.0000027011,"v":0.0,"t":1727913600}
+{"o":0.0000027011,"h":0.0000027026,"l":0.0000026734,"c":0.0000026873,"v":0.0,"t":1727917200}
+{"o":0.0000026873,"h":0.0000026937,"l":0.0000026686,"c":0.0000026761,"v":0.0,"t":1727920800}
+{"o":0.0000026761,"h":0.0000027362,"l":0.0000026583,"c":0.0000027129,"v":5000.0,"t":1727924400}
+{"o":0.0000027129,"h":0.0000027326,"l":0.0000027126,"c":0.0000027278,"v":0.0,"t":1727928000}
+{"o":0.0000027278,"h":0.0000027486,"l":0.0000027223,"c":0.0000027429,"v":0.0,"t":1727931600}
+{"o":0.0000027429,"h":0.0000027482,"l":0.0000027248,"c":0.0000027353,"v":0.0,"t":1727935200}
+{"o":0.0000027353,"h":0.0000027707,"l":0.0000027266,"c":0.0000027689,"v":0.0,"t":1727938800}
+{"o":0.0000027689,"h":0.0000028539,"l":0.0000027664,"c":0.0000028477,"v":0.0,"t":1727942400}
+{"o":0.0000028477,"h":0.0000028651,"l":0.0000027993,"c":0.0000028224,"v":0.0,"t":1727946000}
+{"o":0.0000028224,"h":0.0000028333,"l":0.0000028027,"c":0.0000028036,"v":0.0,"t":1727949600}
+{"o":0.0000028036,"h":0.0000028329,"l":0.000002798,"c":0.0000028303,"v":0.0,"t":1727953200}
+{"o":0.0000028303,"h":0.0000028644,"l":0.0000028296,"c":0.0000028478,"v":0.0,"t":1727956800}
+{"o":0.0000028478,"h":0.0000028829,"l":0.000002688,"c":0.0000026956,"v":10000.0,"t":1727960400}
+{"o":0.0000026956,"h":0.0000027419,"l":0.0000026644,"c":0.00000274,"v":0.0,"t":1727964000}
+{"o":0.00000274,"h":0.0000027732,"l":0.0000027134,"c":0.0000027233,"v":0.0,"t":1727967600}
+{"o":0.0000027233,"h":0.0000027633,"l":0.0000027027,"c":0.0000027348,"v":0.0,"t":1727971200}
+{"o":0.0000027348,"h":0.0000027538,"l":0.0000027007,"c":0.0000027145,"v":0.0,"t":1727974800}
+{"o":0.0000027145,"h":0.0000027313,"l":0.000002696,"c":0.0000027128,"v":0.0,"t":1727978400}
+{"o":0.0000027128,"h":0.0000027337,"l":0.000002686,"c":0.000002687,"v":0.0,"t":1727982000}
+{"o":0.000002687,"h":0.0000027148,"l":0.0000026774,"c":0.0000027115,"v":0.0,"t":1727985600}
+{"o":0.0000027115,"h":0.0000027292,"l":0.0000026896,"c":0.0000026923,"v":0.0,"t":1727989200}
+{"o":0.0000026923,"h":0.0000027064,"l":0.0000026854,"c":0.0000026954,"v":0.0,"t":1727992800}
+{"o":0.0000026954,"h":0.0000027159,"l":0.0000026849,"c":0.0000026996,"v":0.0,"t":1727996400}
+{"o":0.0000026996,"h":0.0000027155,"l":0.0000026869,"c":0.0000027131,"v":0.0,"t":1728000000}
+{"o":0.0000027131,"h":0.0000027752,"l":0.0000026624,"c":0.0000027324,"v":44409.357738,"t":1728003600}
+{"o":0.0000027324,"h":0.0000027484,"l":0.0000027255,"c":0.0000027424,"v":0.0,"t":1728007200}
+{"o":0.0000027424,"h":0.0000027585,"l":0.0000027395,"c":0.0000027469,"v":0.0,"t":1728010800}
+{"o":0.0000027469,"h":0.0000027469,"l":0.0000027267,"c":0.0000027388,"v":0.0,"t":1728014400}
+{"o":0.0000027388,"h":0.0000027421,"l":0.0000027037,"c":0.0000027089,"v":0.0,"t":1728018000}
+{"o":0.0000027089,"h":0.0000027262,"l":0.0000027012,"c":0.0000027226,"v":0.0,"t":1728021600}
+{"o":0.0000027226,"h":0.0000027285,"l":0.0000026992,"c":0.0000027024,"v":0.0,"t":1728025200}
+{"o":0.0000027024,"h":0.0000027098,"l":0.0000026751,"c":0.0000026947,"v":0.0,"t":1728028800}
+{"o":0.0000026947,"h":0.000002703,"l":0.0000026844,"c":0.0000026986,"v":55.0,"t":1728032400}
+{"o":0.0000026986,"h":0.0000027109,"l":0.0000026893,"c":0.0000027066,"v":0.0,"t":1728036000}
+{"o":0.0000027066,"h":0.0000027066,"l":0.0000026908,"c":0.0000026931,"v":0.0,"t":1728039600}
+{"o":0.0000026931,"h":0.0000027126,"l":0.0000026517,"c":0.0000026559,"v":582258.735051,"t":1728043200}
+{"o":0.0000026559,"h":0.0000027094,"l":0.0000026473,"c":0.0000026944,"v":271795.724073,"t":1728046800}
+{"o":0.0000026944,"h":0.0000027544,"l":0.0000026939,"c":0.0000027195,"v":0.0,"t":1728050400}
+{"o":0.0000027195,"h":0.0000027207,"l":0.0000026684,"c":0.0000026709,"v":0.0,"t":1728054000}
+{"o":0.0000026709,"h":0.0000026818,"l":0.0000026228,"c":0.0000026426,"v":0.0,"t":1728057600}
+{"o":0.0000026426,"h":0.0000026689,"l":0.0000026401,"c":0.0000026639,"v":0.0,"t":1728061200}
+{"o":0.0000026639,"h":0.0000026727,"l":0.0000026439,"c":0.0000026439,"v":0.0,"t":1728064800}
+{"o":0.0000026439,"h":0.0000026501,"l":0.0000026316,"c":0.0000026439,"v":0.0,"t":1728068400}
+{"o":0.0000026439,"h":0.0000026634,"l":0.0000026304,"c":0.0000026466,"v":0.0,"t":1728072000}
+{"o":0.0000026466,"h":0.000002655,"l":0.0000026311,"c":0.0000026492,"v":0.0,"t":1728075600}
+{"o":0.0000026492,"h":0.0000026684,"l":0.0000026421,"c":0.0000026613,"v":0.0,"t":1728079200}
+{"o":0.0000026613,"h":0.0000026724,"l":0.000002652,"c":0.0000026557,"v":0.0,"t":1728082800}
+{"o":0.0000026557,"h":0.0000026589,"l":0.0000026102,"c":0.0000026142,"v":813600.7052539999,"t":1728086400}
+{"o":0.0000026142,"h":0.0000026482,"l":0.000002604,"c":0.0000026133,"v":14175.638866,"t":1728090000}
+{"o":0.0000026133,"h":0.0000026387,"l":0.0000025545,"c":0.0000025787,"v":1026752.46927,"t":1728093600}
+{"o":0.0000025787,"h":0.0000025912,"l":0.0000025019,"c":0.0000025116,"v":1045351.989574,"t":1728097200}
+{"o":0.0000025116,"h":0.0000025269,"l":0.0000024957,"c":0.0000025035,"v":0.0,"t":1728100800}
+{"o":0.0000025035,"h":0.0000025145,"l":0.0000024817,"c":0.0000024923,"v":22298.94544,"t":1728104400}
+{"o":0.0000024923,"h":0.0000025021,"l":0.0000024769,"c":0.0000024792,"v":0.0,"t":1728108000}
+{"o":0.0000024792,"h":0.0000025735,"l":0.0000024746,"c":0.0000025663,"v":1078703.3683259999,"t":1728111600}
+{"o":0.0000025663,"h":0.0000025685,"l":0.0000025468,"c":0.0000025556,"v":0.0,"t":1728115200}
+{"o":0.0000025556,"h":0.000002577,"l":0.0000025474,"c":0.0000025619,"v":33668.483303,"t":1728118800}
+{"o":0.0000025619,"h":0.0000025945,"l":0.0000025616,"c":0.0000025747,"v":0.0,"t":1728122400}
+{"o":0.0000025747,"h":0.0000025867,"l":0.0000025699,"c":0.0000025836,"v":0.0,"t":1728126000}
+{"o":0.0000025836,"h":0.0000025853,"l":0.0000025485,"c":0.0000025494,"v":10000.0,"t":1728129600}
+{"o":0.0000025494,"h":0.0000025728,"l":0.0000025391,"c":0.0000025644,"v":500000.0,"t":1728133200}
+{"o":0.0000025644,"h":0.0000025691,"l":0.0000025197,"c":0.0000025337,"v":13000.0,"t":1728136800}
+{"o":0.0000025337,"h":0.0000025442,"l":0.0000025303,"c":0.0000025383,"v":0.0,"t":1728140400}
+{"o":0.0000025383,"h":0.0000025515,"l":0.0000025358,"c":0.0000025508,"v":0.0,"t":1728144000}
+{"o":0.0000025508,"h":0.000002552,"l":0.0000025387,"c":0.0000025411,"v":0.0,"t":1728147600}
+{"o":0.0000025411,"h":0.0000025626,"l":0.0000025124,"c":0.000002536,"v":101389.63199,"t":1728151200}
+{"o":0.000002536,"h":0.0000025417,"l":0.0000025267,"c":0.0000025383,"v":0.0,"t":1728154800}
+{"o":0.0000025383,"h":0.0000025595,"l":0.0000025352,"c":0.0000025569,"v":39305.917304,"t":1728158400}
+{"o":0.0000025569,"h":0.0000025569,"l":0.0000025354,"c":0.000002546,"v":0.0,"t":1728162000}
+{"o":0.000002546,"h":0.000002562,"l":0.0000025221,"c":0.0000025328,"v":285723.3866419999,"t":1728165600}
+{"o":0.0000025328,"h":0.0000025443,"l":0.0000025327,"c":0.0000025397,"v":0.0,"t":1728169200}
+{"o":0.0000025397,"h":0.0000025501,"l":0.0000025314,"c":0.0000025385,"v":17764.477564,"t":1728172800}
+{"o":0.0000025385,"h":0.0000025604,"l":0.0000025172,"c":0.0000025358,"v":5000.0,"t":1728176400}
+{"o":0.0000025358,"h":0.0000025464,"l":0.0000025346,"c":0.0000025417,"v":0.0,"t":1728180000}
+{"o":0.0000025417,"h":0.0000025512,"l":0.0000025263,"c":0.0000025495,"v":0.0,"t":1728183600}
+{"o":0.0000025495,"h":0.0000025613,"l":0.000002542,"c":0.0000025551,"v":0.0,"t":1728187200}
+{"o":0.0000025551,"h":0.0000025597,"l":0.0000025462,"c":0.0000025512,"v":0.0,"t":1728190800}
+{"o":0.0000025512,"h":0.0000025528,"l":0.0000025379,"c":0.0000025434,"v":0.0,"t":1728194400}
+{"o":0.0000025434,"h":0.000002548,"l":0.000002537,"c":0.0000025452,"v":0.0,"t":1728198000}
+{"o":0.0000025452,"h":0.0000026048,"l":0.000002531,"c":0.0000025801,"v":1045066.1212400001,"t":1728201600}
+{"o":0.0000025801,"h":0.0000025808,"l":0.0000025632,"c":0.0000025724,"v":0.0,"t":1728205200}
+{"o":0.0000025724,"h":0.0000025793,"l":0.0000025667,"c":0.0000025763,"v":0.0,"t":1728208800}
+{"o":0.0000025763,"h":0.0000025786,"l":0.0000025606,"c":0.0000025672,"v":0.0,"t":1728212400}
+{"o":0.0000025672,"h":0.0000025686,"l":0.0000025565,"c":0.0000025582,"v":0.0,"t":1728216000}
+{"o":0.0000025582,"h":0.0000025608,"l":0.0000025497,"c":0.0000025607,"v":0.0,"t":1728219600}
+{"o":0.0000025607,"h":0.0000025743,"l":0.0000025223,"c":0.0000025345,"v":300000.0,"t":1728223200}
+{"o":0.0000025345,"h":0.0000025648,"l":0.0000025295,"c":0.0000025403,"v":0.0,"t":1728226800}
+{"o":0.0000025403,"h":0.0000025604,"l":0.0000025317,"c":0.0000025603,"v":0.0,"t":1728230400}
+{"o":0.0000025603,"h":0.0000025613,"l":0.0000025477,"c":0.0000025572,"v":0.0,"t":1728234000}
+{"o":0.0000025572,"h":0.0000025703,"l":0.0000025408,"c":0.0000025562,"v":17652.960604,"t":1728237600}
+{"o":0.0000025562,"h":0.0000025888,"l":0.0000025445,"c":0.0000025853,"v":9379.0736,"t":1728241200}
+{"o":0.0000004741,"h":0.000000476,"l":0.000000472,"c":0.0000004741,"v":0.0,"t":1721044800}
+{"o":0.0000004741,"h":0.0000004764,"l":0.0000004658,"c":0.0000004715,"v":1065436.1336679999,"t":1721048400}
+{"o":0.0000004715,"h":0.0000004762,"l":0.0000004672,"c":0.0000004693,"v":90425.161826,"t":1721052000}
+{"o":0.0000004693,"h":0.0000004727,"l":0.000000467,"c":0.0000004707,"v":0.0,"t":1721055600}
+{"o":0.0000004707,"h":0.0000004729,"l":0.0000004645,"c":0.0000004688,"v":8914.036062,"t":1721059200}
+{"o":0.0000004688,"h":0.0000004702,"l":0.000000464,"c":0.0000004678,"v":0.0,"t":1721062800}
+{"o":0.0000004678,"h":0.000000476,"l":0.000000461,"c":0.0000004695,"v":472638.9465360001,"t":1721066400}
+{"o":0.0000004695,"h":0.0000004729,"l":0.0000004654,"c":0.0000004709,"v":0.0,"t":1721070000}
+{"o":0.0000004709,"h":0.0000004713,"l":0.000000466,"c":0.000000467,"v":0.0,"t":1721073600}
+{"o":0.000000467,"h":0.0000004742,"l":0.0000004647,"c":0.000000474,"v":42861.938432,"t":1721077200}
+{"o":0.000000474,"h":0.0000004785,"l":0.0000004639,"c":0.0000004699,"v":179120.458624,"t":1721080800}
+{"o":0.0000004699,"h":0.0000004724,"l":0.0000004655,"c":0.0000004674,"v":57941.482374,"t":1721084400}
+{"o":0.0000004674,"h":0.0000004718,"l":0.0000004651,"c":0.0000004712,"v":0.0,"t":1721088000}
+{"o":0.0000004712,"h":0.0000004732,"l":0.0000004693,"c":0.0000004704,"v":0.0,"t":1721091600}
+{"o":0.0000004704,"h":0.0000004763,"l":0.0000004672,"c":0.0000004722,"v":55318.668028,"t":1721095200}
+{"o":0.0000004722,"h":0.0000004752,"l":0.0000004647,"c":0.0000004701,"v":161125.894893,"t":1721098800}
+{"o":0.0000004701,"h":0.0000004716,"l":0.000000468,"c":0.0000004694,"v":0.0,"t":1721102400}
+{"o":0.0000004694,"h":0.0000004846,"l":0.0000004675,"c":0.0000004774,"v":0.0,"t":1721106000}
+{"o":0.0000004774,"h":0.0000004828,"l":0.000000473,"c":0.0000004824,"v":0.0,"t":1721109600}
+{"o":0.0000004824,"h":0.0000004825,"l":0.0000004693,"c":0.0000004727,"v":42786.400416,"t":1721113200}
+{"o":0.0000004727,"h":0.0000004787,"l":0.0000004697,"c":0.0000004729,"v":0.0,"t":1721116800}
+{"o":0.0000004729,"h":0.0000004789,"l":0.0000004687,"c":0.0000004751,"v":117522.54914,"t":1721120400}
+{"o":0.0000004751,"h":0.0000004762,"l":0.0000004687,"c":0.0000004691,"v":43198.622786,"t":1721124000}
+{"o":0.0000004691,"h":0.0000004723,"l":0.0000004657,"c":0.0000004677,"v":43180.121942,"t":1721127600}
+{"o":0.0000004677,"h":0.0000004761,"l":0.0000004659,"c":0.0000004747,"v":58642.870838,"t":1721131200}
+{"o":0.0000004747,"h":0.0000004755,"l":0.0000004703,"c":0.0000004751,"v":42757.738572,"t":1721134800}
+{"o":0.0000004751,"h":0.0000004786,"l":0.0000004662,"c":0.0000004723,"v":533099.333112,"t":1721138400}
+{"o":0.0000004723,"h":0.0000004731,"l":0.0000004563,"c":0.0000004576,"v":0.0,"t":1721142000}
+{"o":0.0000004576,"h":0.0000004632,"l":0.0000004551,"c":0.0000004575,"v":0.0,"t":1721145600}
+{"o":0.0000004575,"h":0.0000004598,"l":0.0000004532,"c":0.0000004542,"v":0.0,"t":1721149200}
+{"o":0.0000004542,"h":0.0000004708,"l":0.0000004535,"c":0.0000004682,"v":363671.470276,"t":1721152800}
+{"o":0.0000004682,"h":0.0000004748,"l":0.0000004667,"c":0.0000004721,"v":63586.639964,"t":1721156400}
+{"o":0.0000004721,"h":0.0000004788,"l":0.0000004687,"c":0.0000004755,"v":209279.384796,"t":1721160000}
+{"o":0.0000004755,"h":0.0000004763,"l":0.0000004711,"c":0.0000004735,"v":22144.554344,"t":1721163600}
+{"o":0.0000004735,"h":0.0000004778,"l":0.0000004674,"c":0.0000004697,"v":32913.983244,"t":1721167200}
+{"o":0.0000004697,"h":0.0000004758,"l":0.0000004642,"c":0.0000004732,"v":8470.310612,"t":1721170800}
+{"o":0.0000004732,"h":0.0000005052,"l":0.0000004702,"c":0.0000005024,"v":6989758.2372859996,"t":1721174400}
+{"o":0.0000005024,"h":0.0000005427,"l":0.0000004947,"c":0.0000005356,"v":6083054.1508029988,"t":1721178000}
+{"o":0.0000005356,"h":0.0000005386,"l":0.0000005316,"c":0.0000005362,"v":45463.389806,"t":1721181600}
+{"o":0.0000005362,"h":0.0000005398,"l":0.0000005356,"c":0.0000005364,"v":115786.285599,"t":1721185200}
+{"o":0.0000005364,"h":0.0000005389,"l":0.0000005343,"c":0.0000005352,"v":0.0,"t":1721188800}
+{"o":0.0000005352,"h":0.0000005362,"l":0.0000005312,"c":0.0000005348,"v":0.0,"t":1721192400}
+{"o":0.0000005348,"h":0.0000005424,"l":0.0000005323,"c":0.0000005413,"v":1019635.9688040001,"t":1721196000}
+{"o":0.0000005413,"h":0.0000005452,"l":0.0000005394,"c":0.0000005416,"v":22713.478554,"t":1721199600}
+{"o":0.0000005416,"h":0.0000005453,"l":0.0000005347,"c":0.0000005373,"v":0.0,"t":1721203200}
+{"o":0.0000005373,"h":0.0000005387,"l":0.000000532,"c":0.0000005321,"v":0.0,"t":1721206800}
+{"o":0.0000005321,"h":0.0000005422,"l":0.0000005321,"c":0.0000005404,"v":59259.29464,"t":1721210400}
+{"o":0.0000005404,"h":0.0000005483,"l":0.0000005402,"c":0.0000005463,"v":0.0,"t":1721214000}
+{"o":0.0000005463,"h":0.0000005475,"l":0.0000005441,"c":0.0000005461,"v":0.0,"t":1721217600}
+{"o":0.0000005461,"h":0.0000005502,"l":0.0000005422,"c":0.0000005429,"v":0.0,"t":1721221200}
+{"o":0.0000005429,"h":0.000000549,"l":0.0000005424,"c":0.000000548,"v":0.0,"t":1721224800}
+{"o":0.000000548,"h":0.000000557,"l":0.000000547,"c":0.0000005556,"v":0.0,"t":1721228400}
+{"o":0.0000005556,"h":0.0000005681,"l":0.0000005306,"c":0.0000005388,"v":49071.507436,"t":1721232000}
+{"o":0.0000005388,"h":0.000000543,"l":0.0000005338,"c":0.0000005402,"v":24394.171032,"t":1721235600}
+{"o":0.0000005402,"h":0.0000005412,"l":0.0000005361,"c":0.0000005396,"v":0.0,"t":1721239200}
+{"o":0.0000005396,"h":0.0000005413,"l":0.0000005368,"c":0.0000005391,"v":0.0,"t":1721242800}
+{"o":0.0000005391,"h":0.000000576,"l":0.0000005371,"c":0.0000005744,"v":5543624.1079020007,"t":1721246400}
+{"o":0.0000005744,"h":0.0000005792,"l":0.0000005723,"c":0.0000005735,"v":0.0,"t":1721250000}
+{"o":0.0000005735,"h":0.0000005763,"l":0.0000005683,"c":0.000000572,"v":8770.187984,"t":1721253600}
+{"o":0.000000572,"h":0.000000575,"l":0.0000005708,"c":0.0000005738,"v":44860.095516,"t":1721257200}
+{"o":0.0000005738,"h":0.0000005743,"l":0.0000005638,"c":0.0000005653,"v":10000.0,"t":1721260800}
+{"o":0.0000005653,"h":0.0000005666,"l":0.0000005608,"c":0.000000561,"v":0.0,"t":1721264400}
+{"o":0.000000561,"h":0.0000005687,"l":0.0000005585,"c":0.000000563,"v":0.0,"t":1721268000}
+{"o":0.000000563,"h":0.000000578,"l":0.0000005596,"c":0.0000005759,"v":109206.804016,"t":1721271600}
+{"o":0.0000005759,"h":0.0000005812,"l":0.0000005755,"c":0.0000005804,"v":0.0,"t":1721275200}
+{"o":0.0000005804,"h":0.0000005859,"l":0.000000568,"c":0.0000005782,"v":395237.300649,"t":1721278800}
+{"o":0.0000005782,"h":0.0000005857,"l":0.0000005743,"c":0.0000005817,"v":749900.0519409999,"t":1721282400}
+{"o":0.0000005817,"h":0.0000005877,"l":0.0000005798,"c":0.0000005875,"v":767491.094796,"t":1721286000}
+{"o":0.0000005875,"h":0.0000006104,"l":0.0000005836,"c":0.0000006057,"v":3181042.0907840007,"t":1721289600}
+{"o":0.0000006057,"h":0.0000006137,"l":0.0000006039,"c":0.000000612,"v":719174.995416,"t":1721293200}
+{"o":0.000000612,"h":0.0000006463,"l":0.000000612,"c":0.0000006396,"v":4557225.2280389993,"t":1721296800}
+{"o":0.0000006396,"h":0.0000006644,"l":0.000000638,"c":0.0000006602,"v":2442613.3505410003,"t":1721300400}
+{"o":0.0000006602,"h":0.0000006884,"l":0.0000006519,"c":0.0000006818,"v":2645113.0118209994,"t":1721304000}
+{"o":0.0000006818,"h":0.0000006902,"l":0.0000006775,"c":0.000000686,"v":1093617.0872730003,"t":1721307600}
+{"o":0.000000686,"h":0.0000007005,"l":0.0000006775,"c":0.0000006907,"v":1002587.7632019998,"t":1721311200}
+{"o":0.0000006907,"h":0.0000007005,"l":0.0000006864,"c":0.0000006958,"v":598748.002198,"t":1721314800}
+{"o":0.0000006958,"h":0.0000007138,"l":0.0000006873,"c":0.0000006965,"v":1024593.9932370001,"t":1721318400}
+{"o":0.0000006965,"h":0.0000008081,"l":0.0000006959,"c":0.0000007943,"v":20744335.0834019929,"t":1721322000}
+{"o":0.0000007943,"h":0.0000008356,"l":0.000000785,"c":0.0000008248,"v":3987501.3706320007,"t":1721325600}
+{"o":0.0000008248,"h":0.0000008364,"l":0.0000008117,"c":0.0000008289,"v":1152312.3264880001,"t":1721329200}
+{"o":0.0000008289,"h":0.0000008397,"l":0.0000008223,"c":0.0000008309,"v":499451.9965060001,"t":1721332800}
+{"o":0.0000008309,"h":0.0000008437,"l":0.0000008285,"c":0.0000008387,"v":496131.234247,"t":1721336400}
+{"o":0.0000008387,"h":0.0000008555,"l":0.0000008271,"c":0.000000843,"v":645024.858704,"t":1721340000}
+{"o":0.000000843,"h":0.0000008673,"l":0.0000008413,"c":0.0000008657,"v":2135967.8103490002,"t":1721343600}
+{"o":0.0000008657,"h":0.0000008748,"l":0.0000008333,"c":0.0000008447,"v":3107912.8889780003,"t":1721347200}
+{"o":0.0000008447,"h":0.0000008619,"l":0.0000008378,"c":0.0000008494,"v":489592.9955430001,"t":1721350800}
+{"o":0.0000008494,"h":0.0000008612,"l":0.000000843,"c":0.0000008529,"v":486370.096905,"t":1721354400}
+{"o":0.0000008529,"h":0.0000008731,"l":0.0000008359,"c":0.0000008562,"v":1502235.4515629997,"t":1721358000}
+{"o":0.0000008562,"h":0.0000008616,"l":0.0000008533,"c":0.0000008616,"v":0.0,"t":1721361600}
+{"o":0.0000008616,"h":0.0000008622,"l":0.0000008492,"c":0.0000008523,"v":218510.763144,"t":1721365200}
+{"o":0.0000008523,"h":0.0000008528,"l":0.0000008351,"c":0.0000008407,"v":0.0,"t":1721368800}
+{"o":0.0000008407,"h":0.0000008606,"l":0.0000008373,"c":0.0000008532,"v":297806.146332,"t":1721372400}
+{"o":0.0000008532,"h":0.0000008649,"l":0.0000008487,"c":0.0000008512,"v":0.0,"t":1721376000}
+{"o":0.0000008512,"h":0.0000008646,"l":0.0000008432,"c":0.0000008631,"v":34763.052201,"t":1721379600}
+{"o":0.0000008631,"h":0.000000865,"l":0.0000006751,"c":0.0000006801,"v":18604596.6322220042,"t":1721383200}
+{"o":0.0000006801,"h":0.0000006815,"l":0.0000006546,"c":0.0000006575,"v":3138674.6585179996,"t":1721386800}
+{"o":0.0000006575,"h":0.0000006588,"l":0.0000006509,"c":0.0000006524,"v":0.0,"t":1721390400}
+{"o":0.0000006524,"h":0.000000661,"l":0.0000005959,"c":0.0000005989,"v":6225903.0895870002,"t":1721394000}
+{"o":0.0000005989,"h":0.0000006166,"l":0.0000005923,"c":0.0000006087,"v":32757.862876,"t":1721397600}
+{"o":0.0000006087,"h":0.0000006146,"l":0.0000006077,"c":0.0000006083,"v":0.0,"t":1721401200}
+{"o":0.0000006083,"h":0.0000006085,"l":0.0000005985,"c":0.0000006067,"v":0.0,"t":1721404800}
+{"o":0.0000006067,"h":0.0000006085,"l":0.0000006017,"c":0.0000006023,"v":0.0,"t":1721408400}
+{"o":0.0000006023,"h":0.0000006103,"l":0.000000602,"c":0.0000006047,"v":0.0,"t":1721412000}
+{"o":0.0000006047,"h":0.0000006141,"l":0.0000006006,"c":0.0000006111,"v":20672.34828,"t":1721415600}
+{"o":0.0000006111,"h":0.0000006201,"l":0.0000006107,"c":0.000000616,"v":0.0,"t":1721419200}
+{"o":0.000000616,"h":0.0000006201,"l":0.0000006128,"c":0.0000006196,"v":0.0,"t":1721422800}
+{"o":0.0000006196,"h":0.0000006196,"l":0.0000006123,"c":0.000000615,"v":32548.179472,"t":1721426400}
+{"o":0.000000615,"h":0.0000006151,"l":0.0000006118,"c":0.0000006134,"v":0.0,"t":1721430000}
+{"o":0.0000006134,"h":0.0000006165,"l":0.0000006112,"c":0.0000006124,"v":0.0,"t":1721433600}
+{"o":0.0000006124,"h":0.0000006129,"l":0.0000006075,"c":0.0000006095,"v":0.0,"t":1721437200}
+{"o":0.0000006095,"h":0.000000611,"l":0.000000604,"c":0.000000607,"v":0.0,"t":1721440800}
+{"o":0.000000607,"h":0.0000006161,"l":0.000000605,"c":0.0000006158,"v":95649.439592,"t":1721444400}
+{"o":0.0000006158,"h":0.000000616,"l":0.0000006129,"c":0.0000006133,"v":0.0,"t":1721448000}
+{"o":0.0000006133,"h":0.0000006174,"l":0.0000006131,"c":0.0000006146,"v":0.0,"t":1721451600}
+{"o":0.0000006146,"h":0.0000006178,"l":0.0000006133,"c":0.0000006173,"v":0.0,"t":1721455200}
+{"o":0.0000006173,"h":0.0000006201,"l":0.0000006122,"c":0.0000006154,"v":34978.036784,"t":1721458800}
+{"o":0.0000006154,"h":0.0000006163,"l":0.0000006124,"c":0.0000006151,"v":0.0,"t":1721462400}
+{"o":0.0000006151,"h":0.0000006166,"l":0.000000611,"c":0.0000006138,"v":0.0,"t":1721466000}
+{"o":0.0000006138,"h":0.0000006159,"l":0.0000006004,"c":0.0000006033,"v":2526812.2961510001,"t":1721469600}
+{"o":0.0000006033,"h":0.0000006069,"l":0.0000006028,"c":0.0000006058,"v":0.0,"t":1721473200}
+{"o":0.0000006058,"h":0.0000006058,"l":0.0000006024,"c":0.0000006042,"v":0.0,"t":1721476800}
+{"o":0.0000006042,"h":0.0000006082,"l":0.0000006032,"c":0.0000006049,"v":0.0,"t":1721480400}
+{"o":0.0000006049,"h":0.0000006056,"l":0.0000006008,"c":0.000000602,"v":0.0,"t":1721484000}
+{"o":0.000000602,"h":0.0000006031,"l":0.0000005888,"c":0.0000005906,"v":1000000.0,"t":1721487600}
+{"o":0.0000005906,"h":0.0000005915,"l":0.0000005863,"c":0.000000589,"v":0.0,"t":1721491200}
+{"o":0.000000589,"h":0.0000005902,"l":0.0000005493,"c":0.0000005499,"v":5547503.1435500002,"t":1721494800}
+{"o":0.0000005499,"h":0.0000005533,"l":0.0000005488,"c":0.0000005519,"v":0.0,"t":1721498400}
+{"o":0.0000005519,"h":0.0000005563,"l":0.0000005499,"c":0.0000005555,"v":0.0,"t":1721502000}
+{"o":0.0000005555,"h":0.0000005556,"l":0.0000005503,"c":0.0000005516,"v":0.0,"t":1721505600}
+{"o":0.0000005516,"h":0.0000005583,"l":0.0000005487,"c":0.0000005526,"v":37217.78772,"t":1721509200}
+{"o":0.0000005526,"h":0.000000563,"l":0.0000005509,"c":0.0000005616,"v":35873.519534,"t":1721512800}
+{"o":0.0000005616,"h":0.0000005621,"l":0.0000005532,"c":0.0000005555,"v":87608.166896,"t":1721516400}
+{"o":0.0000005555,"h":0.000000558,"l":0.0000005537,"c":0.0000005573,"v":0.0,"t":1721520000}
+{"o":0.0000005573,"h":0.0000005579,"l":0.0000005527,"c":0.0000005545,"v":37286.877338,"t":1721523600}
+{"o":0.0000005545,"h":0.000000556,"l":0.0000005485,"c":0.0000005547,"v":985695.906067,"t":1721527200}
+{"o":0.0000005547,"h":0.0000005565,"l":0.0000005502,"c":0.0000005531,"v":214132.378249,"t":1721530800}
+{"o":0.0000005531,"h":0.0000005548,"l":0.0000005512,"c":0.0000005532,"v":33376.860922,"t":1721534400}
+{"o":0.0000005532,"h":0.0000005552,"l":0.0000005523,"c":0.0000005532,"v":0.0,"t":1721538000}
+{"o":0.0000005532,"h":0.0000005595,"l":0.0000005524,"c":0.0000005589,"v":0.0,"t":1721541600}
+{"o":0.0000005589,"h":0.0000005601,"l":0.0000005511,"c":0.000000553,"v":36170.252354,"t":1721545200}
+{"o":0.000000553,"h":0.0000005532,"l":0.0000005509,"c":0.0000005524,"v":0.0,"t":1721548800}
+{"o":0.0000005524,"h":0.000000553,"l":0.0000005486,"c":0.0000005486,"v":0.0,"t":1721552400}
+{"o":0.0000005486,"h":0.0000005503,"l":0.0000005476,"c":0.0000005502,"v":0.0,"t":1721556000}
+{"o":0.0000005502,"h":0.0000005505,"l":0.0000005477,"c":0.000000548,"v":0.0,"t":1721559600}
+{"o":0.000000548,"h":0.0000005495,"l":0.0000005464,"c":0.0000005485,"v":0.0,"t":1721563200}
+{"o":0.0000005485,"h":0.000000552,"l":0.0000005464,"c":0.0000005502,"v":0.0,"t":1721566800}
+{"o":0.0000005502,"h":0.0000005525,"l":0.0000005429,"c":0.0000005443,"v":0.0,"t":1721570400}
+{"o":0.0000005443,"h":0.0000005615,"l":0.0000005366,"c":0.0000005541,"v":239646.996846,"t":1721574000}
+{"o":0.0000005541,"h":0.0000005591,"l":0.0000005486,"c":0.0000005514,"v":35554.562832,"t":1721577600}
+{"o":0.0000005514,"h":0.000000565,"l":0.0000005502,"c":0.0000005618,"v":23592.486222,"t":1721581200}
+{"o":0.0000005618,"h":0.0000005713,"l":0.0000005436,"c":0.0000005527,"v":312414.298882,"t":1721584800}
+{"o":0.0000005527,"h":0.0000005546,"l":0.000000543,"c":0.0000005433,"v":0.0,"t":1721588400}
+{"o":0.0000005433,"h":0.0000005449,"l":0.0000005238,"c":0.0000005305,"v":0.0,"t":1721592000}
+{"o":0.0000005305,"h":0.000000556,"l":0.0000005233,"c":0.0000005475,"v":34264.729662,"t":1721595600}
+{"o":0.0000005475,"h":0.0000005596,"l":0.0000005472,"c":0.0000005508,"v":22089.094008,"t":1721599200}
+{"o":0.0000005508,"h":0.0000005519,"l":0.0000005463,"c":0.0000005493,"v":0.0,"t":1721602800}
+{"o":0.0000005493,"h":0.0000005544,"l":0.0000005457,"c":0.0000005536,"v":0.0,"t":1721606400}
+{"o":0.0000005536,"h":0.0000005589,"l":0.0000005483,"c":0.000000554,"v":45984.802596,"t":1721610000}
+{"o":0.000000554,"h":0.0000005566,"l":0.0000005486,"c":0.0000005526,"v":219887.099709,"t":1721613600}
+{"o":0.0000005526,"h":0.0000005597,"l":0.0000005521,"c":0.0000005591,"v":98807.61149,"t":1721617200}
+{"o":0.0000005591,"h":0.00000056,"l":0.0000005565,"c":0.0000005579,"v":0.0,"t":1721620800}
+{"o":0.0000005579,"h":0.0000005675,"l":0.0000005572,"c":0.0000005641,"v":0.0,"t":1721624400}
+{"o":0.0000005641,"h":0.0000005673,"l":0.0000005615,"c":0.0000005635,"v":0.0,"t":1721628000}
+{"o":0.0000005635,"h":0.0000005692,"l":0.0000005635,"c":0.0000005669,"v":0.0,"t":1721631600}
+{"o":0.0000005669,"h":0.0000005719,"l":0.0000005638,"c":0.0000005705,"v":0.0,"t":1721635200}
+{"o":0.0000005705,"h":0.0000005722,"l":0.0000005652,"c":0.0000005652,"v":0.0,"t":1721638800}
+{"o":0.0000005652,"h":0.000000566,"l":0.0000005492,"c":0.000000554,"v":23487.277852,"t":1721642400}
+{"o":0.000000554,"h":0.0000005547,"l":0.0000005497,"c":0.0000005504,"v":0.0,"t":1721646000}
+{"o":0.0000005504,"h":0.0000005608,"l":0.0000005488,"c":0.0000005578,"v":196798.24042,"t":1721649600}
+{"o":0.0000005578,"h":0.000000565,"l":0.0000005535,"c":0.0000005631,"v":0.0,"t":1721653200}
+{"o":0.0000005631,"h":0.000000568,"l":0.0000005586,"c":0.000000565,"v":0.0,"t":1721656800}
+{"o":0.000000565,"h":0.0000005683,"l":0.0000005572,"c":0.0000005597,"v":0.0,"t":1721660400}
+{"o":0.0000005597,"h":0.0000005623,"l":0.0000005569,"c":0.0000005615,"v":0.0,"t":1721664000}
+{"o":0.0000005615,"h":0.0000005633,"l":0.0000005545,"c":0.0000005551,"v":22966.893948,"t":1721667600}
+{"o":0.0000005551,"h":0.0000005599,"l":0.0000005501,"c":0.0000005595,"v":133694.846349,"t":1721671200}
+{"o":0.0000005595,"h":0.0000005613,"l":0.0000005533,"c":0.0000005548,"v":22591.219858,"t":1721674800}
+{"o":0.0000005548,"h":0.000000561,"l":0.0000005525,"c":0.0000005587,"v":131390.44439,"t":1721678400}
+{"o":0.0000005587,"h":0.0000005673,"l":0.0000005586,"c":0.0000005661,"v":0.0,"t":1721682000}
+{"o":0.0000005661,"h":0.0000005731,"l":0.000000566,"c":0.0000005713,"v":0.0,"t":1721685600}
+{"o":0.0000005713,"h":0.0000005787,"l":0.0000005661,"c":0.0000005731,"v":2788299.8562290003,"t":1721689200}
+{"o":0.0000005731,"h":0.0000005737,"l":0.0000005679,"c":0.0000005732,"v":0.0,"t":1721692800}
+{"o":0.0000005732,"h":0.000000589,"l":0.000000569,"c":0.0000005859,"v":2122475.7369940002,"t":1721696400}
+{"o":0.0000005859,"h":0.0000005918,"l":0.000000582,"c":0.0000005842,"v":122693.660669,"t":1721700000}
+{"o":0.0000005842,"h":0.0000005919,"l":0.000000583,"c":0.0000005883,"v":115110.114262,"t":1721703600}
+{"o":0.0000005883,"h":0.0000006005,"l":0.0000005864,"c":0.000000598,"v":21583.06952,"t":1721707200}
+{"o":0.000000598,"h":0.0000006046,"l":0.0000005818,"c":0.0000005879,"v":174686.571433,"t":1721710800}
+{"o":0.0000005879,"h":0.0000005892,"l":0.0000005827,"c":0.0000005859,"v":0.0,"t":1721714400}
+{"o":0.0000005859,"h":0.0000005868,"l":0.0000005818,"c":0.0000005827,"v":0.0,"t":1721718000}
+{"o":0.0000005827,"h":0.0000005837,"l":0.0000005759,"c":0.0000005784,"v":0.0,"t":1721721600}
+{"o":0.0000005784,"h":0.0000005804,"l":0.0000005754,"c":0.0000005767,"v":0.0,"t":1721725200}
+{"o":0.0000005767,"h":0.0000005785,"l":0.0000005739,"c":0.0000005785,"v":0.0,"t":1721728800}
+{"o":0.0000005785,"h":0.0000005889,"l":0.0000005785,"c":0.0000005841,"v":0.0,"t":1721732400}
+{"o":0.0000005841,"h":0.0000005884,"l":0.0000005825,"c":0.0000005846,"v":0.0,"t":1721736000}
+{"o":0.0000005846,"h":0.0000005992,"l":0.000000583,"c":0.0000005937,"v":120593.02948,"t":1721739600}
+{"o":0.0000005937,"h":0.0000005944,"l":0.0000005785,"c":0.0000005793,"v":0.0,"t":1721743200}
+{"o":0.0000005793,"h":0.0000005871,"l":0.0000005789,"c":0.0000005845,"v":0.0,"t":1721746800}
+{"o":0.0000005845,"h":0.0000006022,"l":0.0000005831,"c":0.0000006013,"v":0.0,"t":1721750400}
+{"o":0.0000006013,"h":0.0000006047,"l":0.000000593,"c":0.000000594,"v":0.0,"t":1721754000}
+{"o":0.000000594,"h":0.0000005986,"l":0.0000005919,"c":0.000000598,"v":0.0,"t":1721757600}
+{"o":0.000000598,"h":0.0000006016,"l":0.0000005938,"c":0.0000006001,"v":0.0,"t":1721761200}
+{"o":0.0000006001,"h":0.0000006005,"l":0.0000005923,"c":0.0000005937,"v":0.0,"t":1721764800}
+{"o":0.0000005937,"h":0.0000005964,"l":0.0000005903,"c":0.0000005964,"v":0.0,"t":1721768400}
+{"o":0.0000005964,"h":0.000000602,"l":0.0000005941,"c":0.000000597,"v":0.0,"t":1721772000}
+{"o":0.000000597,"h":0.0000006027,"l":0.0000005953,"c":0.0000005966,"v":0.0,"t":1721775600}
+{"o":0.0000005966,"h":0.0000006035,"l":0.000000592,"c":0.0000006033,"v":0.0,"t":1721779200}
+{"o":0.0000006033,"h":0.0000006038,"l":0.0000005955,"c":0.0000006015,"v":0.0,"t":1721782800}
+{"o":0.0000006015,"h":0.0000006033,"l":0.0000005951,"c":0.0000005954,"v":0.0,"t":1721786400}
+{"o":0.0000005954,"h":0.0000005978,"l":0.0000005913,"c":0.0000005946,"v":96865.961902,"t":1721790000}
+{"o":0.0000005946,"h":0.0000005975,"l":0.000000594,"c":0.0000005951,"v":0.0,"t":1721793600}
+{"o":0.0000005951,"h":0.0000005996,"l":0.0000005949,"c":0.0000005963,"v":0.0,"t":1721797200}
+{"o":0.0000005963,"h":0.0000005977,"l":0.0000005926,"c":0.0000005941,"v":0.0,"t":1721800800}
+{"o":0.0000005941,"h":0.0000005952,"l":0.0000005896,"c":0.0000005923,"v":93713.994604,"t":1721804400}
+{"o":0.0000005923,"h":0.0000005941,"l":0.0000005817,"c":0.0000005841,"v":0.0,"t":1721808000}
+{"o":0.0000005841,"h":0.0000005866,"l":0.0000005828,"c":0.0000005847,"v":0.0,"t":1721811600}
+{"o":0.0000005847,"h":0.0000005854,"l":0.0000005807,"c":0.0000005814,"v":0.0,"t":1721815200}
+{"o":0.0000005814,"h":0.0000005816,"l":0.0000005781,"c":0.0000005804,"v":0.0,"t":1721818800}
+{"o":0.0000005804,"h":0.0000005855,"l":0.0000005797,"c":0.0000005846,"v":0.0,"t":1721822400}
+{"o":0.0000005846,"h":0.0000005997,"l":0.0000005763,"c":0.0000005965,"v":165351.326048,"t":1721826000}
+{"o":0.0000005965,"h":0.0000005973,"l":0.0000005816,"c":0.0000005843,"v":0.0,"t":1721829600}
+{"o":0.0000005843,"h":0.0000005969,"l":0.000000582,"c":0.0000005967,"v":20232.61413,"t":1721833200}
+{"o":0.0000005967,"h":0.0000006013,"l":0.0000005846,"c":0.0000005846,"v":65990.09162,"t":1721836800}
+{"o":0.0000005846,"h":0.000000585,"l":0.0000005783,"c":0.0000005812,"v":0.0,"t":1721840400}
+{"o":0.0000005812,"h":0.0000005949,"l":0.0000005809,"c":0.0000005935,"v":0.0,"t":1721844000}
+{"o":0.0000005935,"h":0.0000005953,"l":0.0000005862,"c":0.0000005926,"v":0.0,"t":1721847600}
+{"o":0.0000005926,"h":0.0000005926,"l":0.0000005853,"c":0.0000005861,"v":0.0,"t":1721851200}
+{"o":0.0000005861,"h":0.0000006008,"l":0.0000005856,"c":0.0000005948,"v":0.0,"t":1721854800}
+{"o":0.0000005948,"h":0.0000005957,"l":0.0000005882,"c":0.0000005946,"v":44992.419138,"t":1721858400}
+{"o":0.0000005946,"h":0.000000599,"l":0.0000005919,"c":0.0000005924,"v":0.0,"t":1721862000}
+{"o":0.0000005924,"h":0.0000005953,"l":0.0000005872,"c":0.0000005907,"v":0.0,"t":1721865600}
+{"o":0.0000005907,"h":0.0000006126,"l":0.0000005781,"c":0.0000005887,"v":41062.739774,"t":1721869200}
+{"o":0.0000005887,"h":0.000000613,"l":0.0000005887,"c":0.0000006044,"v":0.0,"t":1721872800}
+{"o":0.0000006044,"h":0.0000006097,"l":0.0000005889,"c":0.0000005907,"v":99238.02353,"t":1721876400}
+{"o":0.0000005907,"h":0.0000005991,"l":0.0000005831,"c":0.0000005901,"v":24888.101826,"t":1721880000}
+{"o":0.0000005901,"h":0.0000005962,"l":0.0000005872,"c":0.0000005953,"v":0.0,"t":1721883600}
+{"o":0.0000005953,"h":0.0000005981,"l":0.0000005903,"c":0.0000005916,"v":0.0,"t":1721887200}
+{"o":0.0000005916,"h":0.0000005997,"l":0.00000059,"c":0.0000005993,"v":0.0,"t":1721890800}
+{"o":0.0000005993,"h":0.0000006023,"l":0.0000005916,"c":0.0000005967,"v":1059017.7772619999,"t":1721894400}
+{"o":0.0000005967,"h":0.0000005997,"l":0.0000005934,"c":0.0000005985,"v":1499.0,"t":1721898000}
+{"o":0.0000005985,"h":0.0000006086,"l":0.0000005983,"c":0.0000006056,"v":0.0,"t":1721901600}
+{"o":0.0000006056,"h":0.0000006066,"l":0.0000006007,"c":0.0000006025,"v":0.0,"t":1721905200}
+{"o":0.0000006025,"h":0.0000006114,"l":0.000000599,"c":0.0000006073,"v":0.0,"t":1721908800}
+{"o":0.0000006073,"h":0.0000006108,"l":0.0000006026,"c":0.0000006051,"v":0.0,"t":1721912400}
+{"o":0.0000006051,"h":0.0000006136,"l":0.0000005932,"c":0.0000005937,"v":0.0,"t":1721916000}
+{"o":0.0000005937,"h":0.0000005996,"l":0.0000005911,"c":0.0000005969,"v":0.0,"t":1721919600}
+{"o":0.0000005969,"h":0.0000006,"l":0.0000005897,"c":0.0000005957,"v":0.0,"t":1721923200}
+{"o":0.0000005957,"h":0.0000005996,"l":0.0000005922,"c":0.0000005974,"v":0.0,"t":1721926800}
+{"o":0.0000005974,"h":0.0000006088,"l":0.000000595,"c":0.0000006068,"v":0.0,"t":1721930400}
+{"o":0.0000006068,"h":0.0000006105,"l":0.0000006026,"c":0.000000605,"v":0.0,"t":1721934000}
+{"o":0.000000605,"h":0.0000006145,"l":0.0000005965,"c":0.0000005965,"v":0.0,"t":1721937600}
+{"o":0.0000005965,"h":0.000000604,"l":0.0000005892,"c":0.0000005963,"v":20299.542864,"t":1721941200}
+{"o":0.0000005963,"h":0.0000006025,"l":0.0000005932,"c":0.0000005985,"v":41269.041206,"t":1721944800}
+{"o":0.0000005985,"h":0.0000006029,"l":0.0000005964,"c":0.0000006,"v":31057.383344,"t":1721948400}
+{"o":0.0000006,"h":0.0000006006,"l":0.0000005936,"c":0.0000005956,"v":5000.0,"t":1721952000}
+{"o":0.0000005956,"h":0.0000006,"l":0.0000005911,"c":0.0000005949,"v":1500.0,"t":1721955600}
+{"o":0.0000005949,"h":0.0000005955,"l":0.0000005881,"c":0.0000005895,"v":0.0,"t":1721959200}
+{"o":0.0000005895,"h":0.0000006035,"l":0.0000005852,"c":0.0000006014,"v":94553.343467,"t":1721962800}
+{"o":0.0000006014,"h":0.0000006018,"l":0.0000005959,"c":0.0000005965,"v":0.0,"t":1721966400}
+{"o":0.0000005965,"h":0.0000006006,"l":0.0000005947,"c":0.0000005986,"v":46836.015996,"t":1721970000}
+{"o":0.0000005986,"h":0.0000005994,"l":0.0000005962,"c":0.000000598,"v":0.0,"t":1721973600}
+{"o":0.000000598,"h":0.0000006011,"l":0.0000005962,"c":0.0000006008,"v":21673.642934,"t":1721977200}
+{"o":0.0000006008,"h":0.0000006014,"l":0.0000005947,"c":0.0000005961,"v":168513.808142,"t":1721980800}
+{"o":0.0000005961,"h":0.0000006027,"l":0.0000005898,"c":0.0000005998,"v":43877.284676,"t":1721984400}
+{"o":0.0000005998,"h":0.0000006024,"l":0.0000005977,"c":0.0000006012,"v":0.0,"t":1721988000}
+{"o":0.0000006012,"h":0.0000006032,"l":0.0000005965,"c":0.0000006011,"v":208564.947782,"t":1721991600}
+{"o":0.0000006011,"h":0.0000006041,"l":0.0000005988,"c":0.0000006028,"v":0.0,"t":1721995200}
+{"o":0.0000006028,"h":0.0000006052,"l":0.000000586,"c":0.000000588,"v":0.0,"t":1721998800}
+{"o":0.000000588,"h":0.0000005996,"l":0.0000005867,"c":0.0000005937,"v":0.0,"t":1722002400}
+{"o":0.0000005937,"h":0.0000005944,"l":0.0000005896,"c":0.0000005918,"v":0.0,"t":1722006000}
+{"o":0.0000005918,"h":0.0000005944,"l":0.0000005901,"c":0.000000593,"v":0.0,"t":1722009600}
+{"o":0.000000593,"h":0.0000005934,"l":0.0000005882,"c":0.0000005909,"v":0.0,"t":1722013200}
+{"o":0.0000005909,"h":0.000000592,"l":0.0000005886,"c":0.0000005887,"v":0.0,"t":1722016800}
+{"o":0.0000005887,"h":0.0000005909,"l":0.0000005871,"c":0.0000005894,"v":0.0,"t":1722020400}
+{"o":0.0000005894,"h":0.0000005933,"l":0.0000005892,"c":0.0000005918,"v":0.0,"t":1722024000}
+{"o":0.0000005918,"h":0.0000005987,"l":0.0000005874,"c":0.000000595,"v":41916.724488,"t":1722027600}
+{"o":0.000000595,"h":0.0000005961,"l":0.0000005917,"c":0.000000592,"v":0.0,"t":1722031200}
+{"o":0.000000592,"h":0.0000005934,"l":0.0000005905,"c":0.0000005927,"v":0.0,"t":1722034800}
+{"o":0.0000005927,"h":0.0000005963,"l":0.0000005915,"c":0.0000005945,"v":0.0,"t":1722038400}
+{"o":0.0000005945,"h":0.0000005975,"l":0.0000005944,"c":0.000000597,"v":0.0,"t":1722042000}
+{"o":0.000000597,"h":0.0000005982,"l":0.000000589,"c":0.0000005898,"v":0.0,"t":1722045600}
+{"o":0.0000005898,"h":0.0000006035,"l":0.0000005866,"c":0.0000006028,"v":92298.370212,"t":1722049200}
+{"o":0.0000006028,"h":0.0000006034,"l":0.0000005986,"c":0.0000005986,"v":0.0,"t":1722052800}
+{"o":0.0000005986,"h":0.0000005998,"l":0.0000005952,"c":0.0000005995,"v":0.0,"t":1722056400}
+{"o":0.0000005995,"h":0.0000005999,"l":0.0000005955,"c":0.0000005961,"v":0.0,"t":1722060000}
+{"o":0.0000005961,"h":0.000000599,"l":0.0000005915,"c":0.0000005927,"v":0.0,"t":1722063600}
+{"o":0.0000005927,"h":0.0000005927,"l":0.0000005879,"c":0.0000005884,"v":0.0,"t":1722067200}
+{"o":0.0000005884,"h":0.0000006012,"l":0.0000005883,"c":0.0000006007,"v":35796.101653,"t":1722070800}
+{"o":0.0000006007,"h":0.0000006043,"l":0.0000005957,"c":0.0000005993,"v":21314.73306,"t":1722074400}
+{"o":0.0000005993,"h":0.0000006027,"l":0.0000005989,"c":0.0000005993,"v":0.0,"t":1722078000}
+{"o":0.0000005993,"h":0.0000005993,"l":0.0000005947,"c":0.000000597,"v":0.0,"t":1722081600}
+{"o":0.000000597,"h":0.0000005977,"l":0.0000005902,"c":0.0000005925,"v":0.0,"t":1722085200}
+{"o":0.0000005925,"h":0.0000006046,"l":0.0000005919,"c":0.000000602,"v":34385.847054,"t":1722088800}
+{"o":0.000000602,"h":0.0000006141,"l":0.0000006011,"c":0.0000006111,"v":0.0,"t":1722092400}
+{"o":0.0000006111,"h":0.0000006141,"l":0.0000005963,"c":0.0000006041,"v":347318.865624,"t":1722096000}
+{"o":0.0000006041,"h":0.0000006085,"l":0.0000006008,"c":0.0000006066,"v":112616.557512,"t":1722099600}
+{"o":0.0000006066,"h":0.0000006071,"l":0.0000005998,"c":0.0000006049,"v":0.0,"t":1722103200}
+{"o":0.0000006049,"h":0.0000006112,"l":0.0000006038,"c":0.0000006043,"v":0.0,"t":1722106800}
+{"o":0.0000006043,"h":0.0000006156,"l":0.0000005985,"c":0.0000005991,"v":0.0,"t":1722110400}
+{"o":0.0000005991,"h":0.0000006027,"l":0.0000005874,"c":0.0000005896,"v":0.0,"t":1722114000}
+{"o":0.0000005896,"h":0.0000006021,"l":0.0000005873,"c":0.0000006009,"v":41101.893408,"t":1722117600}
+{"o":0.0000006009,"h":0.0000006075,"l":0.0000006009,"c":0.0000006064,"v":0.0,"t":1722121200}
+{"o":0.0000006064,"h":0.0000006114,"l":0.0000006025,"c":0.0000006034,"v":0.0,"t":1722124800}
+{"o":0.0000006034,"h":0.0000006046,"l":0.0000005947,"c":0.0000006017,"v":161017.654804,"t":1722128400}
+{"o":0.0000006017,"h":0.000000605,"l":0.0000005968,"c":0.0000006005,"v":20185.719626,"t":1722132000}
+{"o":0.0000006005,"h":0.0000006044,"l":0.0000006001,"c":0.0000006033,"v":89917.325591,"t":1722135600}
+{"o":0.0000006033,"h":0.0000006105,"l":0.0000006017,"c":0.0000006104,"v":0.0,"t":1722139200}
+{"o":0.0000006104,"h":0.0000006141,"l":0.0000006012,"c":0.0000006024,"v":21620.920534,"t":1722142800}
+{"o":0.0000006024,"h":0.0000006058,"l":0.0000005996,"c":0.0000006019,"v":54404.223648,"t":1722146400}
+{"o":0.0000006019,"h":0.0000006035,"l":0.0000005935,"c":0.0000005941,"v":50517.681728,"t":1722150000}
+{"o":0.0000005941,"h":0.0000005967,"l":0.0000005921,"c":0.0000005945,"v":0.0,"t":1722153600}
+{"o":0.0000005945,"h":0.0000005952,"l":0.0000005918,"c":0.0000005947,"v":0.0,"t":1722157200}
+{"o":0.0000005947,"h":0.0000005953,"l":0.0000005911,"c":0.000000592,"v":0.0,"t":1722160800}
+{"o":0.000000592,"h":0.0000005922,"l":0.0000005877,"c":0.0000005895,"v":0.0,"t":1722164400}
+{"o":0.0000005895,"h":0.0000005911,"l":0.000000586,"c":0.0000005877,"v":0.0,"t":1722168000}
+{"o":0.0000005877,"h":0.0000006004,"l":0.0000005852,"c":0.0000005971,"v":84345.1405,"t":1722171600}
+{"o":0.0000005971,"h":0.0000006215,"l":0.0000005963,"c":0.0000006167,"v":2610296.3612410002,"t":1722175200}
+{"o":0.0000006167,"h":0.0000006199,"l":0.0000006157,"c":0.0000006189,"v":0.0,"t":1722178800}
+{"o":0.0000006189,"h":0.0000006212,"l":0.0000006159,"c":0.0000006205,"v":0.0,"t":1722182400}
+{"o":0.0000006205,"h":0.0000006226,"l":0.0000006181,"c":0.0000006201,"v":29261.681516,"t":1722186000}
+{"o":0.0000006201,"h":0.0000006211,"l":0.0000006147,"c":0.0000006159,"v":0.0,"t":1722189600}
+{"o":0.0000006159,"h":0.0000006217,"l":0.0000006145,"c":0.0000006203,"v":50361.85818,"t":1722193200}
+{"o":0.0000006203,"h":0.0000006215,"l":0.0000006182,"c":0.0000006187,"v":0.0,"t":1722196800}
+{"o":0.0000006187,"h":0.0000006239,"l":0.0000006122,"c":0.0000006149,"v":151755.915978,"t":1722200400}
+{"o":0.0000006149,"h":0.0000006212,"l":0.0000006099,"c":0.0000006153,"v":20925.672032,"t":1722204000}
+{"o":0.0000006153,"h":0.0000006166,"l":0.0000006095,"c":0.0000006103,"v":0.0,"t":1722207600}
+{"o":0.0000006103,"h":0.0000006245,"l":0.0000005967,"c":0.0000006122,"v":40783.034992,"t":1722211200}
+{"o":0.0000006122,"h":0.0000006149,"l":0.0000006094,"c":0.0000006139,"v":0.0,"t":1722214800}
+{"o":0.0000006139,"h":0.0000006326,"l":0.0000005983,"c":0.0000006162,"v":94708.541619,"t":1722218400}
+{"o":0.0000006162,"h":0.0000006212,"l":0.0000006129,"c":0.0000006195,"v":125361.351294,"t":1722222000}
+{"o":0.0000006195,"h":0.0000006214,"l":0.000000612,"c":0.0000006161,"v":107753.532208,"t":1722225600}
+{"o":0.0000006161,"h":0.000000621,"l":0.0000006149,"c":0.0000006187,"v":31055.86878,"t":1722229200}
+{"o":0.0000006187,"h":0.000000622,"l":0.000000616,"c":0.0000006193,"v":60156.459488,"t":1722232800}
+{"o":0.0000006193,"h":0.0000006245,"l":0.0000006183,"c":0.0000006207,"v":0.0,"t":1722236400}
+{"o":0.0000006207,"h":0.0000006239,"l":0.0000006148,"c":0.0000006175,"v":311528.443788,"t":1722240000}
+{"o":0.0000006175,"h":0.0000006184,"l":0.0000006159,"c":0.0000006163,"v":0.0,"t":1722243600}
+{"o":0.0000006163,"h":0.0000006206,"l":0.0000006163,"c":0.0000006199,"v":0.0,"t":1722247200}
+{"o":0.0000006199,"h":0.0000006216,"l":0.0000006165,"c":0.0000006198,"v":0.0,"t":1722250800}
+{"o":0.0000006198,"h":0.0000006603,"l":0.0000006128,"c":0.0000006236,"v":9647844.7492049988,"t":1722254400}
+{"o":0.0000006236,"h":0.000000632,"l":0.0000006225,"c":0.000000631,"v":145830.831784,"t":1722258000}
+{"o":0.000000631,"h":0.0000006442,"l":0.0000006302,"c":0.0000006413,"v":0.0,"t":1722261600}
+{"o":0.0000006413,"h":0.0000006482,"l":0.0000006393,"c":0.0000006434,"v":0.0,"t":1722265200}
+{"o":0.0000006434,"h":0.0000006534,"l":0.000000623,"c":0.0000006322,"v":10464.087796,"t":1722268800}
+{"o":0.0000006322,"h":0.0000006334,"l":0.0000006214,"c":0.0000006225,"v":95727.074733,"t":1722272400}
+{"o":0.0000006225,"h":0.0000006262,"l":0.00000062,"c":0.0000006257,"v":0.0,"t":1722276000}
+{"o":0.0000006257,"h":0.0000006279,"l":0.0000006217,"c":0.0000006217,"v":0.0,"t":1722279600}
+{"o":0.0000006217,"h":0.0000006257,"l":0.0000006178,"c":0.0000006253,"v":0.0,"t":1722283200}
+{"o":0.0000006253,"h":0.0000006348,"l":0.0000006249,"c":0.0000006318,"v":0.0,"t":1722286800}
+{"o":0.0000006318,"h":0.0000006343,"l":0.0000006274,"c":0.000000634,"v":0.0,"t":1722290400}
+{"o":0.000000634,"h":0.0000006396,"l":0.0000006326,"c":0.0000006365,"v":0.0,"t":1722294000}
+{"o":0.0000006365,"h":0.0000006412,"l":0.0000006322,"c":0.0000006353,"v":0.0,"t":1722297600}
+{"o":0.0000006353,"h":0.0000006444,"l":0.0000006187,"c":0.0000006299,"v":39614.823122,"t":1722301200}
+{"o":0.0000006299,"h":0.0000006337,"l":0.0000006228,"c":0.0000006253,"v":40772.057426,"t":1722304800}
+{"o":0.0000006253,"h":0.0000006362,"l":0.000000619,"c":0.0000006289,"v":87109.564292,"t":1722308400}
+{"o":0.0000006289,"h":0.0000006302,"l":0.0000006241,"c":0.0000006242,"v":0.0,"t":1722312000}
+{"o":0.0000006242,"h":0.0000006335,"l":0.0000006217,"c":0.0000006311,"v":0.0,"t":1722315600}
+{"o":0.0000006311,"h":0.0000006318,"l":0.0000006279,"c":0.0000006292,"v":0.0,"t":1722319200}
+{"o":0.0000006292,"h":0.0000006299,"l":0.0000006254,"c":0.0000006295,"v":0.0,"t":1722322800}
+{"o":0.0000006295,"h":0.0000006348,"l":0.000000628,"c":0.0000006343,"v":0.0,"t":1722326400}
+{"o":0.0000006343,"h":0.0000006344,"l":0.0000006308,"c":0.0000006325,"v":0.0,"t":1722330000}
+{"o":0.0000006325,"h":0.0000006369,"l":0.0000006317,"c":0.0000006351,"v":0.0,"t":1722333600}
+{"o":0.0000006351,"h":0.0000006376,"l":0.0000006227,"c":0.0000006233,"v":5000.0,"t":1722337200}
+{"o":0.0000006233,"h":0.0000006292,"l":0.0000006216,"c":0.000000622,"v":0.0,"t":1722340800}
+{"o":0.000000622,"h":0.0000006291,"l":0.0000006179,"c":0.0000006282,"v":0.0,"t":1722344400}
+{"o":0.0000006282,"h":0.0000006312,"l":0.0000006201,"c":0.0000006247,"v":0.0,"t":1722348000}
+{"o":0.0000006247,"h":0.0000006315,"l":0.0000006202,"c":0.0000006248,"v":40005.606368,"t":1722351600}
+{"o":0.0000006248,"h":0.000000631,"l":0.0000006231,"c":0.0000006309,"v":19948.99293,"t":1722355200}
+{"o":0.0000006309,"h":0.0000006406,"l":0.0000006306,"c":0.0000006396,"v":0.0,"t":1722358800}
+{"o":0.0000006396,"h":0.0000007033,"l":0.0000006278,"c":0.0000006984,"v":10307094.5757790003,"t":1722362400}
+{"o":0.0000006984,"h":0.000000705,"l":0.0000006974,"c":0.0000006986,"v":68484.623992,"t":1722366000}
+{"o":0.0000006986,"h":0.0000007114,"l":0.0000006908,"c":0.0000006949,"v":34587.398286,"t":1722369600}
+{"o":0.0000006949,"h":0.0000006977,"l":0.000000694,"c":0.0000006957,"v":0.0,"t":1722373200}
+{"o":0.0000006957,"h":0.0000006989,"l":0.0000006953,"c":0.0000006963,"v":0.0,"t":1722376800}
+{"o":0.0000006963,"h":0.0000006993,"l":0.0000006938,"c":0.0000006979,"v":53288.554866,"t":1722380400}
+{"o":0.0000006979,"h":0.0000007021,"l":0.0000006892,"c":0.0000006899,"v":17240.338684,"t":1722384000}
+{"o":0.0000006899,"h":0.0000006936,"l":0.0000006869,"c":0.0000006875,"v":0.0,"t":1722387600}
+{"o":0.0000006875,"h":0.0000007021,"l":0.0000006863,"c":0.0000007006,"v":27837.613662,"t":1722391200}
+{"o":0.0000007006,"h":0.0000007039,"l":0.0000006962,"c":0.0000007009,"v":78848.078993,"t":1722394800}
+{"o":0.0000007009,"h":0.0000007121,"l":0.0000007004,"c":0.0000007081,"v":0.0,"t":1722398400}
+{"o":0.0000007081,"h":0.0000007117,"l":0.0000006975,"c":0.0000006981,"v":0.0,"t":1722402000}
+{"o":0.0000006981,"h":0.0000007024,"l":0.0000006907,"c":0.0000006951,"v":28732.89061,"t":1722405600}
+{"o":0.0000006951,"h":0.0000006971,"l":0.0000006935,"c":0.0000006964,"v":0.0,"t":1722409200}
+{"o":0.0000006964,"h":0.0000006988,"l":0.0000006926,"c":0.0000006932,"v":0.0,"t":1722412800}
+{"o":0.0000006932,"h":0.0000007001,"l":0.000000691,"c":0.0000006985,"v":75773.924152,"t":1722416400}
+{"o":0.0000006985,"h":0.0000007043,"l":0.0000006927,"c":0.0000006985,"v":34789.22592,"t":1722420000}
+{"o":0.0000006985,"h":0.0000007142,"l":0.0000006962,"c":0.0000007093,"v":3074447.7845730009,"t":1722423600}
+{"o":0.0000007093,"h":0.0000007115,"l":0.0000007063,"c":0.0000007113,"v":0.0,"t":1722427200}
+{"o":0.0000007113,"h":0.0000007115,"l":0.0000006992,"c":0.0000007055,"v":0.0,"t":1722430800}
+{"o":0.0000007055,"h":0.0000007174,"l":0.0000007011,"c":0.0000007155,"v":766137.943488,"t":1722434400}
+{"o":0.0000007155,"h":0.0000007202,"l":0.0000007131,"c":0.0000007193,"v":27804.800682,"t":1722438000}
+{"o":0.0000007193,"h":0.0000007213,"l":0.0000007114,"c":0.0000007186,"v":0.0,"t":1722441600}
+{"o":0.0000007186,"h":0.0000007334,"l":0.0000007088,"c":0.0000007244,"v":924367.442526,"t":1722445200}
+{"o":0.0000007244,"h":0.0000007365,"l":0.0000007166,"c":0.0000007227,"v":16450.294859,"t":1722448800}
+{"o":0.0000007227,"h":0.0000007588,"l":0.0000007197,"c":0.0000007524,"v":2308428.351553,"t":1722452400}
+{"o":0.0000007524,"h":0.0000007661,"l":0.0000007511,"c":0.0000007656,"v":0.0,"t":1722456000}
+{"o":0.0000007656,"h":0.0000007693,"l":0.0000007307,"c":0.0000007361,"v":89835.281076,"t":1722459600}
+{"o":0.0000007361,"h":0.0000007447,"l":0.0000006875,"c":0.0000006898,"v":5553551.6267240001,"t":1722463200}
+{"o":0.0000006898,"h":0.0000006966,"l":0.0000006893,"c":0.0000006961,"v":0.0,"t":1722466800}
+{"o":0.0000006961,"h":0.0000006985,"l":0.0000006914,"c":0.0000006951,"v":0.0,"t":1722470400}
+{"o":0.0000006951,"h":0.0000007025,"l":0.0000006934,"c":0.0000006984,"v":0.0,"t":1722474000}
+{"o":0.0000006984,"h":0.0000007066,"l":0.0000006967,"c":0.000000703,"v":0.0,"t":1722477600}
+{"o":0.000000703,"h":0.0000007097,"l":0.0000006921,"c":0.0000006979,"v":85010.372679,"t":1722481200}
+{"o":0.0000006979,"h":0.000000709,"l":0.000000686,"c":0.0000006964,"v":70345.387356,"t":1722484800}
+{"o":0.0000006964,"h":0.0000006988,"l":0.0000006845,"c":0.0000006864,"v":0.0,"t":1722488400}
+{"o":0.0000006864,"h":0.0000006892,"l":0.0000006835,"c":0.0000006887,"v":0.0,"t":1722492000}
+{"o":0.0000006887,"h":0.0000006911,"l":0.0000006847,"c":0.0000006896,"v":0.0,"t":1722495600}
+{"o":0.0000006896,"h":0.0000006901,"l":0.0000006849,"c":0.0000006852,"v":0.0,"t":1722499200}
+{"o":0.0000006852,"h":0.0000006905,"l":0.0000006827,"c":0.0000006898,"v":0.0,"t":1722502800}
+{"o":0.0000006898,"h":0.0000006907,"l":0.0000006858,"c":0.0000006861,"v":0.0,"t":1722506400}
+{"o":0.0000006861,"h":0.0000006886,"l":0.0000006827,"c":0.0000006838,"v":0.0,"t":1722510000}
+{"o":0.0000006838,"h":0.0000006847,"l":0.0000006767,"c":0.0000006786,"v":0.0,"t":1722513600}
+{"o":0.0000006786,"h":0.000000695,"l":0.0000006769,"c":0.0000006892,"v":62497.817912,"t":1722517200}
+{"o":0.0000006892,"h":0.0000007122,"l":0.0000006878,"c":0.0000007121,"v":34572.86027,"t":1722520800}
+{"o":0.0000007121,"h":0.0000007262,"l":0.0000006847,"c":0.0000006967,"v":76488.907386,"t":1722524400}
+{"o":0.0000006967,"h":0.0000007066,"l":0.0000006938,"c":0.0000006965,"v":69091.550708,"t":1722528000}
+{"o":0.0000006965,"h":0.0000007082,"l":0.000000696,"c":0.0000006968,"v":0.0,"t":1722531600}
+{"o":0.0000006968,"h":0.0000007158,"l":0.0000006965,"c":0.0000007069,"v":0.0,"t":1722535200}
+{"o":0.0000007069,"h":0.0000007075,"l":0.0000006856,"c":0.0000006867,"v":65872.648634,"t":1722538800}
+{"o":0.0000006867,"h":0.0000006919,"l":0.0000006752,"c":0.0000006763,"v":0.0,"t":1722542400}
+{"o":0.0000006763,"h":0.0000006907,"l":0.0000006648,"c":0.0000006812,"v":1425039.0563059999,"t":1722546000}
+{"o":0.0000006812,"h":0.000000689,"l":0.0000006728,"c":0.0000006835,"v":29479.560366,"t":1722549600}
+{"o":0.0000006835,"h":0.0000006855,"l":0.0000006802,"c":0.000000684,"v":0.0,"t":1722553200}
+{"o":0.000000684,"h":0.0000006855,"l":0.0000006754,"c":0.0000006852,"v":0.0,"t":1722556800}
+{"o":0.0000006852,"h":0.0000006967,"l":0.0000006852,"c":0.0000006959,"v":0.0,"t":1722560400}
+{"o":0.0000006959,"h":0.0000007085,"l":0.0000006926,"c":0.0000007012,"v":0.0,"t":1722564000}
+{"o":0.0000007012,"h":0.0000007041,"l":0.0000006675,"c":0.0000006756,"v":1138223.0218700001,"t":1722567600}
+{"o":0.0000006756,"h":0.0000006779,"l":0.0000006722,"c":0.0000006722,"v":0.0,"t":1722571200}
+{"o":0.0000006722,"h":0.0000006846,"l":0.0000006719,"c":0.0000006838,"v":0.0,"t":1722574800}
+{"o":0.0000006838,"h":0.0000006978,"l":0.0000006819,"c":0.0000006852,"v":0.0,"t":1722578400}
+{"o":0.0000006852,"h":0.0000006931,"l":0.0000006836,"c":0.0000006875,"v":0.0,"t":1722582000}
+{"o":0.0000006875,"h":0.0000006922,"l":0.0000006798,"c":0.0000006801,"v":0.0,"t":1722585600}
+{"o":0.0000006801,"h":0.0000006804,"l":0.0000006735,"c":0.0000006757,"v":35499.780856,"t":1722589200}
+{"o":0.0000006757,"h":0.0000006784,"l":0.0000006716,"c":0.0000006737,"v":0.0,"t":1722592800}
+{"o":0.0000006737,"h":0.0000006751,"l":0.0000006698,"c":0.0000006739,"v":0.0,"t":1722596400}
+{"o":0.0000006739,"h":0.0000006822,"l":0.0000006699,"c":0.0000006754,"v":0.0,"t":1722600000}
+{"o":0.0000006754,"h":0.0000006808,"l":0.0000006609,"c":0.0000006668,"v":0.0,"t":1722603600}
+{"o":0.0000006668,"h":0.0000007114,"l":0.0000006475,"c":0.0000006832,"v":49385.533406,"t":1722607200}
+{"o":0.0000006832,"h":0.0000007048,"l":0.000000662,"c":0.0000006673,"v":36205.473576,"t":1722610800}
+{"o":0.0000006673,"h":0.0000006788,"l":0.000000665,"c":0.0000006781,"v":5000.0,"t":1722614400}
+{"o":0.0000006781,"h":0.0000006825,"l":0.0000006696,"c":0.0000006779,"v":0.0,"t":1722618000}
+{"o":0.0000006779,"h":0.0000006862,"l":0.0000006648,"c":0.000000675,"v":385178.626288,"t":1722621600}
+{"o":0.000000675,"h":0.0000006901,"l":0.0000006737,"c":0.0000006841,"v":0.0,"t":1722625200}
+{"o":0.0000006841,"h":0.0000006899,"l":0.0000006725,"c":0.0000006752,"v":0.0,"t":1722628800}
+{"o":0.0000006752,"h":0.0000006872,"l":0.0000006676,"c":0.0000006695,"v":0.0,"t":1722632400}
+{"o":0.0000006695,"h":0.0000006796,"l":0.0000006678,"c":0.0000006774,"v":0.0,"t":1722636000}
+{"o":0.0000006774,"h":0.0000006852,"l":0.0000006727,"c":0.0000006775,"v":0.0,"t":1722639600}
+{"o":0.0000006775,"h":0.0000006899,"l":0.0000006721,"c":0.0000006849,"v":0.0,"t":1722643200}
+{"o":0.0000006849,"h":0.0000006962,"l":0.0000006709,"c":0.0000006732,"v":29772.62519,"t":1722646800}
+{"o":0.0000006732,"h":0.0000006799,"l":0.0000006701,"c":0.0000006797,"v":0.0,"t":1722650400}
+{"o":0.0000006797,"h":0.0000006911,"l":0.0000006662,"c":0.0000006755,"v":126190.865149,"t":1722654000}
+{"o":0.0000006755,"h":0.0000006859,"l":0.0000006753,"c":0.0000006841,"v":0.0,"t":1722657600}
+{"o":0.0000006841,"h":0.0000006862,"l":0.0000006797,"c":0.0000006829,"v":0.0,"t":1722661200}
+{"o":0.0000006829,"h":0.0000006849,"l":0.0000006792,"c":0.0000006799,"v":0.0,"t":1722664800}
+{"o":0.0000006799,"h":0.000000684,"l":0.0000006757,"c":0.0000006837,"v":0.0,"t":1722668400}
+{"o":0.0000006837,"h":0.0000006952,"l":0.0000006826,"c":0.0000006898,"v":0.0,"t":1722672000}
+{"o":0.0000006898,"h":0.0000006988,"l":0.0000006698,"c":0.00000067,"v":65574.869406,"t":1722675600}
+{"o":0.00000067,"h":0.0000006731,"l":0.0000006655,"c":0.0000006669,"v":0.0,"t":1722679200}
+{"o":0.0000006669,"h":0.0000006686,"l":0.0000006633,"c":0.0000006641,"v":0.0,"t":1722682800}
+{"o":0.0000006641,"h":0.0000006661,"l":0.0000006589,"c":0.0000006629,"v":1537.207224,"t":1722686400}
+{"o":0.0000006629,"h":0.0000006686,"l":0.0000006622,"c":0.0000006657,"v":0.0,"t":1722690000}
+{"o":0.0000006657,"h":0.0000006796,"l":0.0000006618,"c":0.0000006767,"v":65081.988316,"t":1722693600}
+{"o":0.0000006767,"h":0.0000007014,"l":0.0000006736,"c":0.0000007006,"v":0.0,"t":1722697200}
+{"o":0.0000007006,"h":0.0000007082,"l":0.0000006668,"c":0.0000006745,"v":65219.222906,"t":1722700800}
+{"o":0.0000006745,"h":0.0000006961,"l":0.0000006212,"c":0.0000006406,"v":203945.2273,"t":1722704400}
+{"o":0.0000006406,"h":0.0000006523,"l":0.0000006295,"c":0.000000635,"v":31819.236718,"t":1722708000}
+{"o":0.000000635,"h":0.0000006406,"l":0.0000006289,"c":0.0000006402,"v":0.0,"t":1722711600}
+{"o":0.0000006402,"h":0.0000006419,"l":0.0000006314,"c":0.0000006384,"v":0.0,"t":1722715200}
+{"o":0.0000006384,"h":0.000000641,"l":0.0000006272,"c":0.0000006295,"v":0.0,"t":1722718800}
+{"o":0.0000006295,"h":0.0000006335,"l":0.000000628,"c":0.0000006294,"v":0.0,"t":1722722400}
+{"o":0.0000006294,"h":0.0000006409,"l":0.0000006246,"c":0.0000006398,"v":12673.526574,"t":1722726000}
+{"o":0.0000006398,"h":0.0000006409,"l":0.0000006323,"c":0.0000006328,"v":0.0,"t":1722729600}
+{"o":0.0000006328,"h":0.0000006425,"l":0.0000006321,"c":0.0000006329,"v":0.0,"t":1722733200}
+{"o":0.0000006329,"h":0.0000006332,"l":0.0000006243,"c":0.0000006268,"v":0.0,"t":1722736800}
+{"o":0.0000006268,"h":0.0000006406,"l":0.0000006254,"c":0.0000006379,"v":145539.773898,"t":1722740400}
+{"o":0.0000006379,"h":0.0000006444,"l":0.0000006373,"c":0.0000006441,"v":0.0,"t":1722744000}
+{"o":0.0000006441,"h":0.0000006445,"l":0.0000006373,"c":0.0000006412,"v":0.0,"t":1722747600}
+{"o":0.0000006412,"h":0.0000006439,"l":0.0000006395,"c":0.000000641,"v":0.0,"t":1722751200}
+{"o":0.000000641,"h":0.000000655,"l":0.0000006404,"c":0.0000006539,"v":0.0,"t":1722754800}
+{"o":0.0000006539,"h":0.0000006597,"l":0.0000006278,"c":0.0000006293,"v":25103.47575,"t":1722758400}
+{"o":0.0000006293,"h":0.0000006308,"l":0.0000006236,"c":0.000000624,"v":0.0,"t":1722762000}
+{"o":0.000000624,"h":0.0000006278,"l":0.0000006205,"c":0.0000006214,"v":0.0,"t":1722765600}
+{"o":0.0000006214,"h":0.000000625,"l":0.0000006194,"c":0.0000006237,"v":0.0,"t":1722769200}
+{"o":0.0000006237,"h":0.0000006253,"l":0.000000617,"c":0.0000006178,"v":0.0,"t":1722772800}
+{"o":0.0000006178,"h":0.0000006412,"l":0.0000006168,"c":0.000000641,"v":31283.955212,"t":1722776400}
+{"o":0.000000641,"h":0.0000006723,"l":0.0000006374,"c":0.0000006659,"v":10114.880432,"t":1722780000}
+{"o":0.0000006659,"h":0.00000068,"l":0.0000006284,"c":0.0000006412,"v":50571.66938,"t":1722783600}
+{"o":0.0000006412,"h":0.0000006523,"l":0.000000633,"c":0.0000006501,"v":0.0,"t":1722787200}
+{"o":0.0000006501,"h":0.0000006594,"l":0.0000006373,"c":0.0000006414,"v":0.0,"t":1722790800}
+{"o":0.0000006414,"h":0.0000006434,"l":0.0000006178,"c":0.0000006222,"v":0.0,"t":1722794400}
+{"o":0.0000006222,"h":0.0000006521,"l":0.0000006031,"c":0.0000006346,"v":31850.131722,"t":1722798000}
+{"o":0.0000006346,"h":0.0000006387,"l":0.00000062,"c":0.0000006316,"v":0.0,"t":1722801600}
+{"o":0.0000006316,"h":0.0000006439,"l":0.0000006311,"c":0.000000642,"v":0.0,"t":1722805200}
+{"o":0.000000642,"h":0.0000006443,"l":0.0000006317,"c":0.0000006404,"v":0.0,"t":1722808800}
+{"o":0.0000006404,"h":0.0000006565,"l":0.0000006049,"c":0.0000006161,"v":52312.353042,"t":1722812400}
+{"o":0.0000006161,"h":0.0000006559,"l":0.000000596,"c":0.0000006326,"v":33085.50168,"t":1722816000}
+{"o":0.0000006326,"h":0.0000007043,"l":0.0000005937,"c":0.0000006064,"v":33079.242838,"t":1722819600}
+{"o":0.0000006064,"h":0.0000006337,"l":0.0000006046,"c":0.0000006068,"v":0.0,"t":1722823200}
+{"o":0.0000006068,"h":0.0000006309,"l":0.0000005993,"c":0.0000006232,"v":127253.206334,"t":1722826800}
+{"o":0.0000006232,"h":0.0000006401,"l":0.0000005911,"c":0.0000006213,"v":1500.0,"t":1722830400}
+{"o":0.0000006213,"h":0.0000006906,"l":0.0000005772,"c":0.0000006055,"v":133130.724352,"t":1722834000}
+{"o":0.0000006055,"h":0.0000006541,"l":0.0000005686,"c":0.0000005981,"v":289429.125052,"t":1722837600}
+{"o":0.0000005981,"h":0.000000647,"l":0.0000005631,"c":0.0000006053,"v":208736.038264,"t":1722841200}
+{"o":0.0000006053,"h":0.0000006259,"l":0.000000598,"c":0.0000006161,"v":369525.8564199999,"t":1722844800}
+{"o":0.0000006161,"h":0.0000006389,"l":0.0000006094,"c":0.0000006222,"v":0.0,"t":1722848400}
+{"o":0.0000006222,"h":0.0000006583,"l":0.0000005842,"c":0.0000006054,"v":20105.167456,"t":1722852000}
+{"o":0.0000006054,"h":0.000000636,"l":0.0000005921,"c":0.0000005962,"v":32789.309918,"t":1722855600}
+{"o":0.0000005962,"h":0.0000006317,"l":0.0000005831,"c":0.0000006265,"v":32783.156458,"t":1722859200}
+{"o":0.0000006265,"h":0.000000663,"l":0.0000005644,"c":0.0000005926,"v":32777.004732,"t":1722862800}
+{"o":0.0000005926,"h":0.0000006341,"l":0.0000005457,"c":0.0000006012,"v":99758.868694,"t":1722866400}
+{"o":0.0000006012,"h":0.0000006432,"l":0.0000005853,"c":0.0000006276,"v":3168801.9647819996,"t":1722870000}
+{"o":0.0000006276,"h":0.0000006523,"l":0.0000006018,"c":0.000000646,"v":32312.434748,"t":1722873600}
+{"o":0.000000646,"h":0.000000673,"l":0.0000006268,"c":0.0000006532,"v":4996978.347724,"t":1722877200}
+{"o":0.0000006532,"h":0.000000685,"l":0.0000006455,"c":0.0000006752,"v":156812.732456,"t":1722880800}
+{"o":0.0000006752,"h":0.0000006854,"l":0.0000006623,"c":0.000000674,"v":0.0,"t":1722884400}
+{"o":0.000000674,"h":0.0000006798,"l":0.0000006549,"c":0.0000006595,"v":55007.23107,"t":1722888000}
+{"o":0.0000006595,"h":0.0000006669,"l":0.0000006433,"c":0.0000006623,"v":0.0,"t":1722891600}
+{"o":0.0000006623,"h":0.000000665,"l":0.0000006482,"c":0.0000006567,"v":0.0,"t":1722895200}
+{"o":0.0000006567,"h":0.0000006742,"l":0.000000646,"c":0.0000006701,"v":0.0,"t":1722898800}
+{"o":0.0000006701,"h":0.0000007145,"l":0.0000006247,"c":0.0000006627,"v":180971.301478,"t":1722902400}
+{"o":0.0000006627,"h":0.00000069,"l":0.0000006546,"c":0.0000006828,"v":1814559.7702080002,"t":1722906000}
+{"o":0.0000006828,"h":0.0000006946,"l":0.0000006704,"c":0.0000006887,"v":507207.1298599999,"t":1722909600}
+{"o":0.0000006887,"h":0.0000007303,"l":0.000000687,"c":0.0000007229,"v":4526707.0871370006,"t":1722913200}
+{"o":0.0000007229,"h":0.0000007294,"l":0.0000007096,"c":0.0000007104,"v":0.0,"t":1722916800}
+{"o":0.0000007104,"h":0.0000007348,"l":0.0000006985,"c":0.000000715,"v":28115.959568,"t":1722920400}
+{"o":0.000000715,"h":0.0000007314,"l":0.0000007073,"c":0.0000007305,"v":1319517.9440679997,"t":1722924000}
+{"o":0.0000007305,"h":0.0000007385,"l":0.0000007256,"c":0.0000007279,"v":0.0,"t":1722927600}
+{"o":0.0000007279,"h":0.0000007565,"l":0.0000007273,"c":0.0000007519,"v":0.0,"t":1722931200}
+{"o":0.0000007519,"h":0.0000007578,"l":0.0000007409,"c":0.0000007445,"v":0.0,"t":1722934800}
+{"o":0.0000007445,"h":0.0000007503,"l":0.0000007391,"c":0.0000007425,"v":0.0,"t":1722938400}
+{"o":0.0000007425,"h":0.0000007504,"l":0.0000007109,"c":0.0000007187,"v":17488.944728,"t":1722942000}
+{"o":0.0000007187,"h":0.0000007646,"l":0.0000007134,"c":0.0000007604,"v":4611569.0141479997,"t":1722945600}
+{"o":0.0000007604,"h":0.0000007774,"l":0.0000007461,"c":0.0000007608,"v":688132.8348269999,"t":1722949200}
+{"o":0.0000007608,"h":0.0000008004,"l":0.0000007207,"c":0.0000007668,"v":63173.88228,"t":1722952800}
+{"o":0.0000007668,"h":0.0000007753,"l":0.0000007581,"c":0.0000007613,"v":0.0,"t":1722956400}
+{"o":0.0000007613,"h":0.0000007656,"l":0.0000007499,"c":0.0000007531,"v":0.0,"t":1722960000}
+{"o":0.0000007531,"h":0.0000007716,"l":0.0000007435,"c":0.0000007693,"v":16193.939262,"t":1722963600}
+{"o":0.0000007693,"h":0.0000007949,"l":0.0000007536,"c":0.0000007824,"v":1394676.5545379999,"t":1722967200}
+{"o":0.0000007824,"h":0.0000007948,"l":0.0000007716,"c":0.0000007838,"v":10000.0,"t":1722970800}
+{"o":0.0000007838,"h":0.0000007912,"l":0.0000007685,"c":0.0000007721,"v":5000.0,"t":1722974400}
+{"o":0.0000007721,"h":0.0000007806,"l":0.0000007697,"c":0.0000007723,"v":0.0,"t":1722978000}
+{"o":0.0000007723,"h":0.0000007862,"l":0.0000007605,"c":0.0000007837,"v":0.0,"t":1722981600}
+{"o":0.0000007837,"h":0.000000794,"l":0.0000007795,"c":0.0000007878,"v":0.0,"t":1722985200}
+{"o":0.0000007878,"h":0.0000007974,"l":0.000000777,"c":0.0000007838,"v":118177.143537,"t":1722988800}
+{"o":0.0000007838,"h":0.0000007971,"l":0.0000007606,"c":0.000000761,"v":0.0,"t":1722992400}
+{"o":0.000000761,"h":0.0000008155,"l":0.0000007473,"c":0.0000008064,"v":1490005.7835580001,"t":1722996000}
+{"o":0.0000008064,"h":0.0000008081,"l":0.0000007926,"c":0.0000007934,"v":108495.1104,"t":1722999600}
+{"o":0.0000007934,"h":0.0000007954,"l":0.0000007783,"c":0.0000007842,"v":0.0,"t":1723003200}
+{"o":0.0000007842,"h":0.0000008028,"l":0.0000007761,"c":0.0000008013,"v":25279.562544,"t":1723006800}
+{"o":0.0000008013,"h":0.0000008095,"l":0.0000007973,"c":0.0000008078,"v":0.0,"t":1723010400}
+{"o":0.0000008078,"h":0.0000008156,"l":0.0000008017,"c":0.0000008055,"v":0.0,"t":1723014000}
+{"o":0.0000008055,"h":0.0000008081,"l":0.0000007929,"c":0.0000007962,"v":324797.148255,"t":1723017600}
+{"o":0.0000007962,"h":0.0000008015,"l":0.0000007907,"c":0.0000008007,"v":0.0,"t":1723021200}
+{"o":0.0000008007,"h":0.0000008037,"l":0.0000007927,"c":0.0000008032,"v":0.0,"t":1723024800}
+{"o":0.0000008032,"h":0.0000008585,"l":0.0000007979,"c":0.0000008532,"v":5217888.0837670006,"t":1723028400}
+{"o":0.0000008532,"h":0.0000008574,"l":0.0000008422,"c":0.0000008441,"v":0.0,"t":1723032000}
+{"o":0.0000008441,"h":0.0000008645,"l":0.0000008375,"c":0.0000008604,"v":38039.718094,"t":1723035600}
+{"o":0.0000008604,"h":0.0000008955,"l":0.0000008565,"c":0.0000008893,"v":0.0,"t":1723039200}
+{"o":0.0000008893,"h":0.0000008942,"l":0.0000008776,"c":0.0000008815,"v":0.0,"t":1723042800}
+{"o":0.0000008815,"h":0.0000008927,"l":0.0000008752,"c":0.0000008846,"v":0.0,"t":1723046400}
+{"o":0.0000008846,"h":0.0000009002,"l":0.0000008814,"c":0.0000008955,"v":0.0,"t":1723050000}
+{"o":0.0000008955,"h":0.0000009154,"l":0.0000008934,"c":0.0000009113,"v":0.0,"t":1723053600}
+{"o":0.0000009113,"h":0.0000009205,"l":0.000000903,"c":0.000000914,"v":0.0,"t":1723057200}
+{"o":0.000000914,"h":0.0000009209,"l":0.0000008962,"c":0.0000009038,"v":0.0,"t":1723060800}
+{"o":0.0000009038,"h":0.0000009074,"l":0.0000008363,"c":0.0000008429,"v":37421.742656,"t":1723064400}
+{"o":0.0000008429,"h":0.000000867,"l":0.0000008417,"c":0.0000008466,"v":0.0,"t":1723068000}
+{"o":0.0000008466,"h":0.000000859,"l":0.0000008403,"c":0.000000856,"v":190668.897732,"t":1723071600}
+{"o":0.000000856,"h":0.0000008758,"l":0.0000008492,"c":0.0000008595,"v":0.0,"t":1723075200}
+{"o":0.0000008595,"h":0.0000008638,"l":0.0000008095,"c":0.0000008107,"v":0.0,"t":1723078800}
+{"o":0.0000008107,"h":0.0000008617,"l":0.0000007965,"c":0.0000008501,"v":7646.93833,"t":1723082400}
+{"o":0.0000008501,"h":0.0000008836,"l":0.0000008421,"c":0.0000008833,"v":1152652.2357349999,"t":1723086000}
+{"o":0.0000008833,"h":0.0000008931,"l":0.0000008758,"c":0.000000891,"v":0.0,"t":1723089600}
+{"o":0.000000891,"h":0.0000008916,"l":0.0000008806,"c":0.0000008842,"v":0.0,"t":1723093200}
+{"o":0.0000008842,"h":0.0000008902,"l":0.0000008739,"c":0.0000008774,"v":0.0,"t":1723096800}
+{"o":0.0000008774,"h":0.0000008811,"l":0.0000008695,"c":0.0000008803,"v":0.0,"t":1723100400}
+{"o":0.0000008803,"h":0.0000008813,"l":0.0000008731,"c":0.0000008741,"v":0.0,"t":1723104000}
+{"o":0.0000008741,"h":0.0000008786,"l":0.0000008686,"c":0.0000008759,"v":0.0,"t":1723107600}
+{"o":0.0000008759,"h":0.000000884,"l":0.0000008743,"c":0.0000008787,"v":0.0,"t":1723111200}
+{"o":0.0000008787,"h":0.0000008815,"l":0.0000008598,"c":0.0000008648,"v":5728.0,"t":1723114800}
+{"o":0.0000008648,"h":0.0000009122,"l":0.0000008412,"c":0.0000008936,"v":1702698.531376,"t":1723118400}
+{"o":0.0000008936,"h":0.0000009105,"l":0.0000008813,"c":0.0000009034,"v":0.0,"t":1723122000}
+{"o":0.0000009034,"h":0.0000009194,"l":0.000000867,"c":0.0000008861,"v":19665.634182,"t":1723125600}
+{"o":0.0000008861,"h":0.000000897,"l":0.00000088,"c":0.0000008857,"v":22589.44371,"t":1723129200}
+{"o":0.0000008857,"h":0.0000008944,"l":0.0000008727,"c":0.0000008931,"v":22428.909952,"t":1723132800}
+{"o":0.0000008931,"h":0.0000009057,"l":0.0000008916,"c":0.0000009049,"v":0.0,"t":1723136400}
+{"o":0.0000009049,"h":0.0000009078,"l":0.0000008892,"c":0.0000008945,"v":22425.429524,"t":1723140000}
+{"o":0.0000008945,"h":0.000000905,"l":0.000000893,"c":0.0000009018,"v":0.0,"t":1723143600}
+{"o":0.0000009018,"h":0.0000009042,"l":0.0000008976,"c":0.0000009017,"v":0.0,"t":1723147200}
+{"o":0.0000009017,"h":0.0000009019,"l":0.0000008742,"c":0.0000008761,"v":0.0,"t":1723150800}
+{"o":0.0000008761,"h":0.0000008969,"l":0.0000008663,"c":0.0000008702,"v":0.0,"t":1723154400}
+{"o":0.0000008702,"h":0.0000008753,"l":0.0000008586,"c":0.0000008614,"v":0.0,"t":1723158000}
+{"o":0.0000008614,"h":0.0000008745,"l":0.000000859,"c":0.0000008713,"v":0.0,"t":1723161600}
+{"o":0.0000008713,"h":0.0000008997,"l":0.0000008678,"c":0.0000008982,"v":14317.120614,"t":1723165200}
+{"o":0.0000008982,"h":0.0000009099,"l":0.00000088,"c":0.0000008942,"v":44992.8938,"t":1723168800}
+{"o":0.0000008942,"h":0.0000009011,"l":0.0000008837,"c":0.0000008929,"v":97331.067246,"t":1723172400}
+{"o":0.0000008929,"h":0.0000009117,"l":0.000000887,"c":0.0000009043,"v":185443.34329,"t":1723176000}
+{"o":0.0000009043,"h":0.0000009103,"l":0.0000008907,"c":0.0000008998,"v":1132442.497061,"t":1723179600}
+{"o":0.0000008998,"h":0.0000009167,"l":0.0000008945,"c":0.0000009098,"v":510568.143377,"t":1723183200}
+{"o":0.0000009098,"h":0.00000091,"l":0.0000008998,"c":0.0000009065,"v":0.0,"t":1723186800}
+{"o":0.0000009065,"h":0.0000009073,"l":0.0000008964,"c":0.0000008981,"v":0.0,"t":1723190400}
+{"o":0.0000008981,"h":0.0000009123,"l":0.0000008972,"c":0.0000009091,"v":0.0,"t":1723194000}
+{"o":0.0000009091,"h":0.0000009215,"l":0.0000009085,"c":0.0000009166,"v":0.0,"t":1723197600}
+{"o":0.0000009166,"h":0.0000009211,"l":0.0000009122,"c":0.000000914,"v":0.0,"t":1723201200}
+{"o":0.000000914,"h":0.0000009268,"l":0.0000009134,"c":0.0000009216,"v":0.0,"t":1723204800}
+{"o":0.0000009216,"h":0.0000009351,"l":0.0000009108,"c":0.0000009141,"v":658209.168757,"t":1723208400}
+{"o":0.0000009141,"h":0.0000009379,"l":0.0000009021,"c":0.0000009233,"v":0.0,"t":1723212000}
+{"o":0.0000009233,"h":0.0000009397,"l":0.0000009193,"c":0.0000009394,"v":0.0,"t":1723215600}
+{"o":0.0000009394,"h":0.0000009426,"l":0.0000009295,"c":0.0000009309,"v":0.0,"t":1723219200}
+{"o":0.0000009309,"h":0.0000009335,"l":0.0000009202,"c":0.0000009274,"v":0.0,"t":1723222800}
+{"o":0.0000009274,"h":0.0000009363,"l":0.0000009237,"c":0.0000009251,"v":0.0,"t":1723226400}
+{"o":0.0000009251,"h":0.0000009289,"l":0.0000009202,"c":0.000000924,"v":0.0,"t":1723230000}
+{"o":0.000000924,"h":0.0000009281,"l":0.0000009186,"c":0.000000926,"v":0.0,"t":1723233600}
+{"o":0.000000926,"h":0.0000009369,"l":0.0000009201,"c":0.0000009207,"v":0.0,"t":1723237200}
+{"o":0.0000009207,"h":0.0000009313,"l":0.000000911,"c":0.0000009112,"v":0.0,"t":1723240800}
+{"o":0.0000009112,"h":0.0000009222,"l":0.0000009023,"c":0.0000009081,"v":0.0,"t":1723244400}
+{"o":0.0000009081,"h":0.0000009176,"l":0.0000008941,"c":0.0000009165,"v":0.0,"t":1723248000}
+{"o":0.0000009165,"h":0.0000009243,"l":0.0000009071,"c":0.0000009187,"v":21672.212156,"t":1723251600}
+{"o":0.0000009187,"h":0.0000009212,"l":0.0000009099,"c":0.0000009205,"v":0.0,"t":1723255200}
+{"o":0.0000009205,"h":0.0000009308,"l":0.000000919,"c":0.000000924,"v":91432.287035,"t":1723258800}
+{"o":0.000000924,"h":0.0000009358,"l":0.0000009232,"c":0.0000009279,"v":0.0,"t":1723262400}
+{"o":0.0000009279,"h":0.0000009318,"l":0.0000009217,"c":0.0000009249,"v":0.0,"t":1723266000}
+{"o":0.0000009249,"h":0.0000009304,"l":0.0000009191,"c":0.0000009246,"v":76926.459846,"t":1723269600}
+{"o":0.0000009246,"h":0.0000009269,"l":0.0000009194,"c":0.0000009194,"v":0.0,"t":1723273200}
+{"o":0.0000009194,"h":0.0000009301,"l":0.0000009171,"c":0.0000009271,"v":0.0,"t":1723276800}
+{"o":0.0000009271,"h":0.0000009304,"l":0.0000009188,"c":0.0000009235,"v":0.0,"t":1723280400}
+{"o":0.0000009235,"h":0.0000009266,"l":0.0000009197,"c":0.0000009257,"v":0.0,"t":1723284000}
+{"o":0.0000009257,"h":0.0000009284,"l":0.0000009205,"c":0.0000009217,"v":13749.058954,"t":1723287600}
+{"o":0.0000009217,"h":0.0000009289,"l":0.0000009174,"c":0.0000009284,"v":51907.67692,"t":1723291200}
+{"o":0.0000009284,"h":0.0000009384,"l":0.000000928,"c":0.0000009375,"v":0.0,"t":1723294800}
+{"o":0.0000009375,"h":0.0000009388,"l":0.0000009237,"c":0.0000009249,"v":21622.593516,"t":1723298400}
+{"o":0.0000009249,"h":0.0000009324,"l":0.0000008623,"c":0.0000008933,"v":5076727.9847520003,"t":1723302000}
+{"o":0.0000008933,"h":0.0000008992,"l":0.0000008913,"c":0.000000896,"v":0.0,"t":1723305600}
+{"o":0.000000896,"h":0.0000008985,"l":0.0000008906,"c":0.0000008916,"v":0.0,"t":1723309200}
+{"o":0.0000008916,"h":0.0000008932,"l":0.0000008869,"c":0.000000893,"v":0.0,"t":1723312800}
+{"o":0.000000893,"h":0.0000008959,"l":0.0000008856,"c":0.0000008903,"v":0.0,"t":1723316400}
+{"o":0.0000008903,"h":0.0000008947,"l":0.0000008881,"c":0.0000008909,"v":0.0,"t":1723320000}
+{"o":0.0000008909,"h":0.000000891,"l":0.0000008868,"c":0.0000008878,"v":0.0,"t":1723323600}
+{"o":0.0000008878,"h":0.0000008908,"l":0.0000008654,"c":0.0000008678,"v":523487.775114,"t":1723327200}
+{"o":0.0000008678,"h":0.0000008973,"l":0.0000008678,"c":0.0000008949,"v":2349980.4845679998,"t":1723330800}
+{"o":0.0000008949,"h":0.0000009299,"l":0.0000008889,"c":0.0000009233,"v":2327160.4075690005,"t":1723334400}
+{"o":0.0000009233,"h":0.0000009276,"l":0.0000009199,"c":0.0000009207,"v":0.0,"t":1723338000}
+{"o":0.0000009207,"h":0.0000009248,"l":0.0000009189,"c":0.0000009234,"v":28748.767092,"t":1723341600}
+{"o":0.0000009234,"h":0.0000009544,"l":0.0000009107,"c":0.0000009487,"v":1309602.9585290002,"t":1723345200}
+{"o":0.0000009487,"h":0.0000009541,"l":0.0000009413,"c":0.0000009475,"v":214547.428375,"t":1723348800}
+{"o":0.0000009475,"h":0.0000009485,"l":0.0000009423,"c":0.0000009443,"v":0.0,"t":1723352400}
+{"o":0.0000009443,"h":0.0000009467,"l":0.0000009421,"c":0.0000009442,"v":0.0,"t":1723356000}
+{"o":0.0000009442,"h":0.0000009534,"l":0.0000009361,"c":0.0000009465,"v":6332.816886,"t":1723359600}
+{"o":0.0000009465,"h":0.0000009505,"l":0.0000009429,"c":0.0000009497,"v":40450.444274,"t":1723363200}
+{"o":0.0000009497,"h":0.0000009572,"l":0.0000009404,"c":0.0000009543,"v":0.0,"t":1723366800}
+{"o":0.0000009543,"h":0.0000009587,"l":0.0000009412,"c":0.0000009479,"v":17700.0,"t":1723370400}
+{"o":0.0000009479,"h":0.000000961,"l":0.0000009389,"c":0.0000009486,"v":100000.0,"t":1723374000}
+{"o":0.0000009486,"h":0.0000009686,"l":0.0000009477,"c":0.0000009621,"v":0.0,"t":1723377600}
+{"o":0.0000009621,"h":0.0000009728,"l":0.0000009594,"c":0.0000009619,"v":0.0,"t":1723381200}
+{"o":0.0000009619,"h":0.0000009808,"l":0.000000961,"c":0.0000009766,"v":0.0,"t":1723384800}
+{"o":0.0000009766,"h":0.000000988,"l":0.00000094,"c":0.0000009444,"v":52826.94639,"t":1723388400}
+{"o":0.0000009444,"h":0.0000009482,"l":0.0000009408,"c":0.0000009443,"v":0.0,"t":1723392000}
+{"o":0.0000009443,"h":0.0000009533,"l":0.0000009379,"c":0.0000009451,"v":21231.97784,"t":1723395600}
+{"o":0.0000009451,"h":0.0000009592,"l":0.0000009429,"c":0.0000009509,"v":23814.58767,"t":1723399200}
+{"o":0.0000009509,"h":0.0000009721,"l":0.0000009509,"c":0.0000009659,"v":0.0,"t":1723402800}
+{"o":0.0000009659,"h":0.0000009787,"l":0.000000965,"c":0.0000009778,"v":0.0,"t":1723406400}
+{"o":0.0000009778,"h":0.0000009857,"l":0.0000009751,"c":0.000000981,"v":0.0,"t":1723410000}
+{"o":0.000000981,"h":0.0000010049,"l":0.0000009342,"c":0.0000009486,"v":64547.428375,"t":1723413600}
+{"o":0.0000009486,"h":0.0000009571,"l":0.0000009484,"c":0.0000009528,"v":0.0,"t":1723417200}
+{"o":0.0000009528,"h":0.0000009551,"l":0.000000938,"c":0.000000945,"v":0.0,"t":1723420800}
+{"o":0.000000945,"h":0.0000009481,"l":0.0000009358,"c":0.0000009399,"v":0.0,"t":1723424400}
+{"o":0.0000009399,"h":0.000000945,"l":0.0000008973,"c":0.0000008982,"v":5967269.6859219996,"t":1723428000}
+{"o":0.0000008982,"h":0.0000009056,"l":0.0000008684,"c":0.0000008738,"v":79478.649659,"t":1723431600}
+{"o":0.0000008738,"h":0.0000008772,"l":0.0000008708,"c":0.0000008761,"v":0.0,"t":1723435200}
+{"o":0.0000008761,"h":0.0000008841,"l":0.0000008739,"c":0.0000008782,"v":0.0,"t":1723438800}
+{"o":0.0000008782,"h":0.0000008837,"l":0.0000008753,"c":0.0000008763,"v":0.0,"t":1723442400}
+{"o":0.0000008763,"h":0.0000008931,"l":0.0000008567,"c":0.0000008705,"v":22878.776648,"t":1723446000}
+{"o":0.0000008705,"h":0.0000008796,"l":0.0000008583,"c":0.0000008768,"v":0.0,"t":1723449600}
+{"o":0.0000008768,"h":0.0000008813,"l":0.000000871,"c":0.0000008795,"v":0.0,"t":1723453200}
+{"o":0.0000008795,"h":0.0000008845,"l":0.0000008615,"c":0.0000008616,"v":0.0,"t":1723456800}
+{"o":0.0000008616,"h":0.0000008888,"l":0.0000008422,"c":0.0000008699,"v":5000.0,"t":1723460400}
+{"o":0.0000008699,"h":0.0000008816,"l":0.0000008678,"c":0.0000008747,"v":5000.0,"t":1723464000}
+{"o":0.0000008747,"h":0.0000009077,"l":0.0000008716,"c":0.0000009048,"v":0.0,"t":1723467600}
+{"o":0.0000009048,"h":0.0000009151,"l":0.0000008446,"c":0.0000008593,"v":45753.050496,"t":1723471200}
+{"o":0.0000008593,"h":0.0000008802,"l":0.0000008537,"c":0.0000008675,"v":0.0,"t":1723474800}
+{"o":0.0000008675,"h":0.0000008782,"l":0.0000008642,"c":0.0000008712,"v":0.0,"t":1723478400}
+{"o":0.0000008712,"h":0.0000008827,"l":0.0000008638,"c":0.0000008792,"v":94500.711326,"t":1723482000}
+{"o":0.0000008792,"h":0.0000008942,"l":0.0000008568,"c":0.000000877,"v":17956.299748,"t":1723485600}
+{"o":0.000000877,"h":0.000000877,"l":0.0000008133,"c":0.0000008185,"v":5117625.1681340002,"t":1723489200}
+{"o":0.0000008185,"h":0.000000827,"l":0.00000081,"c":0.0000008255,"v":24561.840658,"t":1723492800}
+{"o":0.0000008255,"h":0.0000008346,"l":0.00000082,"c":0.0000008249,"v":0.0,"t":1723496400}
+{"o":0.0000008249,"h":0.000000826,"l":0.0000008142,"c":0.0000008175,"v":24387.128432,"t":1723500000}
+{"o":0.0000008175,"h":0.0000008177,"l":0.0000007989,"c":0.0000008053,"v":0.0,"t":1723503600}
+{"o":0.0000008053,"h":0.0000008091,"l":0.0000007996,"c":0.000000803,"v":0.0,"t":1723507200}
+{"o":0.000000803,"h":0.0000008107,"l":0.0000008012,"c":0.0000008016,"v":0.0,"t":1723510800}
+{"o":0.0000008016,"h":0.0000008271,"l":0.0000008016,"c":0.0000008206,"v":24383.183288,"t":1723514400}
+{"o":0.0000008206,"h":0.0000008363,"l":0.0000008085,"c":0.0000008201,"v":84803.654655,"t":1723518000}
+{"o":0.0000008201,"h":0.000000824,"l":0.0000008124,"c":0.0000008132,"v":0.0,"t":1723521600}
+{"o":0.0000008132,"h":0.0000008164,"l":0.0000008066,"c":0.0000008085,"v":0.0,"t":1723525200}
+{"o":0.0000008085,"h":0.0000008151,"l":0.0000008028,"c":0.0000008043,"v":0.0,"t":1723528800}
+{"o":0.0000008043,"h":0.0000008075,"l":0.0000008014,"c":0.0000008073,"v":0.0,"t":1723532400}
+{"o":0.0000008073,"h":0.0000008158,"l":0.000000805,"c":0.0000008101,"v":0.0,"t":1723536000}
+{"o":0.0000008101,"h":0.0000008193,"l":0.0000008095,"c":0.0000008147,"v":0.0,"t":1723539600}
+{"o":0.0000008147,"h":0.0000008226,"l":0.000000812,"c":0.0000008147,"v":0.0,"t":1723543200}
+{"o":0.0000008147,"h":0.0000008169,"l":0.0000008064,"c":0.0000008081,"v":0.0,"t":1723546800}
+{"o":0.0000008081,"h":0.0000008115,"l":0.0000007998,"c":0.0000008055,"v":0.0,"t":1723550400}
+{"o":0.0000008055,"h":0.0000008092,"l":0.000000798,"c":0.0000008004,"v":0.0,"t":1723554000}
+{"o":0.0000008004,"h":0.0000008141,"l":0.0000007984,"c":0.0000008046,"v":0.0,"t":1723557600}
+{"o":0.0000008046,"h":0.0000008112,"l":0.0000008033,"c":0.0000008064,"v":0.0,"t":1723561200}
+{"o":0.0000008064,"h":0.0000008077,"l":0.0000007885,"c":0.0000007889,"v":0.0,"t":1723564800}
+{"o":0.0000007889,"h":0.0000007989,"l":0.0000007865,"c":0.0000007948,"v":0.0,"t":1723568400}
+{"o":0.0000007948,"h":0.0000008364,"l":0.0000007941,"c":0.0000008326,"v":2485957.7426030003,"t":1723572000}
+{"o":0.0000008326,"h":0.0000008429,"l":0.0000008305,"c":0.0000008335,"v":0.0,"t":1723575600}
+{"o":0.0000008335,"h":0.0000008383,"l":0.0000008313,"c":0.000000837,"v":0.0,"t":1723579200}
+{"o":0.000000837,"h":0.0000008377,"l":0.000000826,"c":0.0000008265,"v":0.0,"t":1723582800}
+{"o":0.0000008265,"h":0.0000008339,"l":0.0000008261,"c":0.0000008303,"v":0.0,"t":1723586400}
+{"o":0.0000008303,"h":0.0000008354,"l":0.0000008206,"c":0.0000008254,"v":59024.019207,"t":1723590000}
+{"o":0.0000008254,"h":0.0000008295,"l":0.0000008221,"c":0.0000008294,"v":0.0,"t":1723593600}
+{"o":0.0000008294,"h":0.0000008429,"l":0.0000008272,"c":0.0000008404,"v":0.0,"t":1723597200}
+{"o":0.0000008404,"h":0.0000008422,"l":0.0000008345,"c":0.0000008348,"v":0.0,"t":1723600800}
+{"o":0.0000008348,"h":0.0000008373,"l":0.0000008281,"c":0.000000834,"v":82566.27895,"t":1723604400}
+{"o":0.000000834,"h":0.0000008383,"l":0.0000008299,"c":0.000000834,"v":7208.004978,"t":1723608000}
+{"o":0.000000834,"h":0.0000008353,"l":0.0000008283,"c":0.0000008331,"v":0.0,"t":1723611600}
+{"o":0.0000008331,"h":0.0000008367,"l":0.0000008266,"c":0.0000008287,"v":57651.55338,"t":1723615200}
+{"o":0.0000008287,"h":0.0000008311,"l":0.0000008259,"c":0.0000008259,"v":0.0,"t":1723618800}
+{"o":0.0000008259,"h":0.000000833,"l":0.000000825,"c":0.0000008284,"v":15969.137328,"t":1723622400}
+{"o":0.0000008284,"h":0.0000008295,"l":0.0000008235,"c":0.0000008245,"v":0.0,"t":1723626000}
+{"o":0.0000008245,"h":0.0000008375,"l":0.0000008148,"c":0.0000008281,"v":74756.864928,"t":1723629600}
+{"o":0.0000008281,"h":0.00000083,"l":0.0000008158,"c":0.0000008213,"v":15183.44102,"t":1723633200}
+{"o":0.0000008213,"h":0.0000008525,"l":0.000000799,"c":0.0000008379,"v":12320.701056,"t":1723636800}
+{"o":0.0000008379,"h":0.0000008568,"l":0.0000008308,"c":0.0000008538,"v":0.0,"t":1723640400}
+{"o":0.0000008538,"h":0.0000008643,"l":0.0000008508,"c":0.0000008568,"v":0.0,"t":1723644000}
+{"o":0.0000008568,"h":0.000000869,"l":0.0000008208,"c":0.0000008239,"v":8733.003352,"t":1723647600}
+{"o":0.0000008239,"h":0.0000008396,"l":0.0000008211,"c":0.0000008341,"v":0.0,"t":1723651200}
+{"o":0.0000008341,"h":0.0000008374,"l":0.0000008311,"c":0.0000008362,"v":0.0,"t":1723654800}
+{"o":0.0000008362,"h":0.000000841,"l":0.0000008322,"c":0.0000008367,"v":0.0,"t":1723658400}
+{"o":0.0000008367,"h":0.0000008463,"l":0.000000831,"c":0.0000008392,"v":2555812.6950229998,"t":1723662000}
+{"o":0.0000008392,"h":0.0000008585,"l":0.0000008367,"c":0.0000008572,"v":1355727.5916309999,"t":1723665600}
+{"o":0.0000008572,"h":0.0000008608,"l":0.0000008504,"c":0.0000008542,"v":472502.920222,"t":1723669200}
+{"o":0.0000008542,"h":0.0000008648,"l":0.0000008513,"c":0.0000008514,"v":0.0,"t":1723672800}
+{"o":0.0000008514,"h":0.0000008553,"l":0.000000851,"c":0.0000008553,"v":0.0,"t":1723676400}
+{"o":0.0000008553,"h":0.0000008553,"l":0.0000008456,"c":0.0000008481,"v":0.0,"t":1723680000}
+{"o":0.0000008481,"h":0.0000008527,"l":0.0000008452,"c":0.0000008518,"v":0.0,"t":1723683600}
+{"o":0.0000008518,"h":0.0000008585,"l":0.0000008461,"c":0.0000008497,"v":0.0,"t":1723687200}
+{"o":0.0000008497,"h":0.0000008537,"l":0.0000008464,"c":0.0000008522,"v":81086.258659,"t":1723690800}
+{"o":0.0000008522,"h":0.0000008587,"l":0.0000008512,"c":0.0000008524,"v":0.0,"t":1723694400}
+{"o":0.0000008524,"h":0.0000008642,"l":0.0000008512,"c":0.0000008624,"v":0.0,"t":1723698000}
+{"o":0.0000008624,"h":0.0000008752,"l":0.000000861,"c":0.0000008689,"v":0.0,"t":1723701600}
+{"o":0.0000008689,"h":0.0000008739,"l":0.0000008455,"c":0.0000008468,"v":50000.0,"t":1723705200}
+{"o":0.0000008468,"h":0.0000008513,"l":0.0000008427,"c":0.0000008427,"v":0.0,"t":1723708800}
+{"o":0.0000008427,"h":0.0000008513,"l":0.0000008404,"c":0.0000008507,"v":72368.734874,"t":1723712400}
+{"o":0.0000008507,"h":0.0000008561,"l":0.0000008492,"c":0.0000008537,"v":0.0,"t":1723716000}
+{"o":0.0000008537,"h":0.0000008537,"l":0.0000008432,"c":0.0000008447,"v":0.0,"t":1723719600}
+{"o":0.0000008447,"h":0.0000008505,"l":0.0000008307,"c":0.0000008487,"v":1500.0,"t":1723723200}
+{"o":0.0000008487,"h":0.0000008571,"l":0.000000835,"c":0.0000008405,"v":23450.596142,"t":1723726800}
+{"o":0.0000008405,"h":0.0000008453,"l":0.0000008317,"c":0.0000008403,"v":0.0,"t":1723730400}
+{"o":0.0000008403,"h":0.0000008441,"l":0.0000008328,"c":0.0000008346,"v":0.0,"t":1723734000}
+{"o":0.0000008346,"h":0.0000008372,"l":0.0000008253,"c":0.0000008351,"v":0.0,"t":1723737600}
+{"o":0.0000008351,"h":0.0000008508,"l":0.0000008349,"c":0.0000008506,"v":0.0,"t":1723741200}
+{"o":0.0000008506,"h":0.0000008858,"l":0.0000008504,"c":0.0000008786,"v":0.0,"t":1723744800}
+{"o":0.0000008786,"h":0.0000008864,"l":0.000000867,"c":0.0000008702,"v":0.0,"t":1723748400}
+{"o":0.0000008702,"h":0.0000008786,"l":0.000000867,"c":0.0000008676,"v":0.0,"t":1723752000}
+{"o":0.0000008676,"h":0.0000008709,"l":0.0000008589,"c":0.0000008589,"v":0.0,"t":1723755600}
+{"o":0.0000008589,"h":0.0000008672,"l":0.0000008407,"c":0.0000008505,"v":5000.0,"t":1723759200}
+{"o":0.0000008505,"h":0.0000008581,"l":0.0000008411,"c":0.0000008499,"v":200000.0,"t":1723762800}
+{"o":0.0000008499,"h":0.0000008552,"l":0.0000008485,"c":0.0000008541,"v":0.0,"t":1723766400}
+{"o":0.0000008541,"h":0.0000008614,"l":0.0000008418,"c":0.0000008457,"v":38860.619772,"t":1723770000}
+{"o":0.0000008457,"h":0.0000008508,"l":0.0000008315,"c":0.0000008386,"v":0.0,"t":1723773600}
+{"o":0.0000008386,"h":0.0000008531,"l":0.0000008381,"c":0.0000008518,"v":82591.421387,"t":1723777200}
+{"o":0.0000008518,"h":0.0000008543,"l":0.0000008484,"c":0.0000008489,"v":0.0,"t":1723780800}
+{"o":0.0000008489,"h":0.0000008507,"l":0.0000008446,"c":0.0000008456,"v":0.0,"t":1723784400}
+{"o":0.0000008456,"h":0.0000008468,"l":0.0000008352,"c":0.0000008382,"v":0.0,"t":1723788000}
+{"o":0.0000008382,"h":0.0000008409,"l":0.0000008361,"c":0.0000008369,"v":0.0,"t":1723791600}
+{"o":0.0000008369,"h":0.0000008431,"l":0.0000008348,"c":0.0000008417,"v":0.0,"t":1723795200}
+{"o":0.0000008417,"h":0.000000843,"l":0.0000008375,"c":0.0000008377,"v":0.0,"t":1723798800}
+{"o":0.0000008377,"h":0.000000847,"l":0.0000008377,"c":0.0000008428,"v":0.0,"t":1723802400}
+{"o":0.0000008428,"h":0.0000008523,"l":0.0000008402,"c":0.0000008518,"v":0.0,"t":1723806000}
+{"o":0.0000008518,"h":0.000000871,"l":0.0000008479,"c":0.000000869,"v":0.0,"t":1723809600}
+{"o":0.000000869,"h":0.0000008706,"l":0.0000008482,"c":0.0000008619,"v":0.0,"t":1723813200}
+{"o":0.0000008619,"h":0.0000008782,"l":0.0000008594,"c":0.000000874,"v":0.0,"t":1723816800}
+{"o":0.000000874,"h":0.0000008872,"l":0.0000008452,"c":0.0000008534,"v":7342.880744,"t":1723820400}
+{"o":0.0000008534,"h":0.0000008586,"l":0.0000008419,"c":0.000000853,"v":23642.5768,"t":1723824000}
+{"o":0.000000853,"h":0.0000008668,"l":0.0000008439,"c":0.0000008456,"v":0.0,"t":1723827600}
+{"o":0.0000008456,"h":0.000000852,"l":0.0000008394,"c":0.0000008469,"v":0.0,"t":1723831200}
+{"o":0.0000008469,"h":0.0000008469,"l":0.0000008344,"c":0.0000008378,"v":0.0,"t":1723834800}
+{"o":0.0000008378,"h":0.0000008401,"l":0.0000008317,"c":0.0000008401,"v":0.0,"t":1723838400}
+{"o":0.0000008401,"h":0.0000008459,"l":0.0000008363,"c":0.0000008437,"v":0.0,"t":1723842000}
+{"o":0.0000008437,"h":0.0000008463,"l":0.0000008414,"c":0.0000008454,"v":0.0,"t":1723845600}
+{"o":0.0000008454,"h":0.0000008496,"l":0.0000008448,"c":0.0000008492,"v":0.0,"t":1723849200}
+{"o":0.0000008492,"h":0.0000008576,"l":0.0000008474,"c":0.0000008495,"v":0.0,"t":1723852800}
+{"o":0.0000008495,"h":0.0000008554,"l":0.0000008435,"c":0.0000008513,"v":9921.572294,"t":1723856400}
+{"o":0.0000008513,"h":0.0000008522,"l":0.0000008456,"c":0.0000008496,"v":0.0,"t":1723860000}
+{"o":0.0000008496,"h":0.0000008587,"l":0.0000008435,"c":0.0000008496,"v":84735.692423,"t":1723863600}
+{"o":0.0000008496,"h":0.0000008508,"l":0.0000008458,"c":0.0000008463,"v":0.0,"t":1723867200}
+{"o":0.0000008463,"h":0.0000008487,"l":0.0000008444,"c":0.0000008454,"v":0.0,"t":1723870800}
+{"o":0.0000008454,"h":0.0000008499,"l":0.000000844,"c":0.0000008485,"v":0.0,"t":1723874400}
+{"o":0.0000008485,"h":0.0000008511,"l":0.0000008457,"c":0.0000008457,"v":0.0,"t":1723878000}
+{"o":0.0000008457,"h":0.0000008491,"l":0.0000008453,"c":0.0000008455,"v":0.0,"t":1723881600}
+{"o":0.0000008455,"h":0.0000008483,"l":0.0000008417,"c":0.000000845,"v":0.0,"t":1723885200}
+{"o":0.000000845,"h":0.0000008522,"l":0.000000844,"c":0.0000008516,"v":0.0,"t":1723888800}
+{"o":0.0000008516,"h":0.0000008566,"l":0.0000008454,"c":0.00000085,"v":23446.0125,"t":1723892400}
+{"o":0.00000085,"h":0.0000008517,"l":0.0000008461,"c":0.0000008471,"v":0.0,"t":1723896000}
+{"o":0.0000008471,"h":0.0000008482,"l":0.0000008401,"c":0.0000008465,"v":0.0,"t":1723899600}
+{"o":0.0000008465,"h":0.0000008625,"l":0.0000008382,"c":0.0000008533,"v":339161.083626,"t":1723903200}
+{"o":0.0000008533,"h":0.000000862,"l":0.00000085,"c":0.0000008616,"v":86295.239815,"t":1723906800}
+{"o":0.0000008616,"h":0.0000008618,"l":0.0000008542,"c":0.0000008553,"v":0.0,"t":1723910400}
+{"o":0.0000008553,"h":0.0000008664,"l":0.0000008523,"c":0.0000008661,"v":348814.061369,"t":1723914000}
+{"o":0.0000008661,"h":0.0000008688,"l":0.0000008543,"c":0.0000008552,"v":85561.730277,"t":1723917600}
+{"o":0.0000008552,"h":0.0000008564,"l":0.0000008504,"c":0.0000008517,"v":0.0,"t":1723921200}
+{"o":0.0000008517,"h":0.0000008582,"l":0.0000008501,"c":0.000000857,"v":22039.0,"t":1723924800}
+{"o":0.000000857,"h":0.000000859,"l":0.0000008552,"c":0.0000008554,"v":0.0,"t":1723928400}
+{"o":0.0000008554,"h":0.0000008595,"l":0.0000008518,"c":0.0000008577,"v":23400.799998,"t":1723932000}
+{"o":0.0000008577,"h":0.0000008588,"l":0.000000855,"c":0.0000008554,"v":0.0,"t":1723935600}
+{"o":0.0000008554,"h":0.0000008699,"l":0.0000008481,"c":0.0000008619,"v":223756.803005,"t":1723939200}
+{"o":0.0000008619,"h":0.0000008715,"l":0.0000008611,"c":0.0000008705,"v":0.0,"t":1723942800}
+{"o":0.0000008705,"h":0.0000008721,"l":0.0000008592,"c":0.0000008608,"v":0.0,"t":1723946400}
+{"o":0.0000008608,"h":0.0000008714,"l":0.0000008526,"c":0.0000008653,"v":81816.222451,"t":1723950000}
+{"o":0.0000008653,"h":0.000000869,"l":0.0000008628,"c":0.000000865,"v":0.0,"t":1723953600}
+{"o":0.000000865,"h":0.0000008667,"l":0.0000008614,"c":0.0000008651,"v":0.0,"t":1723957200}
+{"o":0.0000008651,"h":0.0000008659,"l":0.0000008611,"c":0.0000008619,"v":0.0,"t":1723960800}
+{"o":0.0000008619,"h":0.0000008648,"l":0.0000008604,"c":0.0000008628,"v":0.0,"t":1723964400}
+{"o":0.0000008628,"h":0.0000008646,"l":0.000000858,"c":0.000000858,"v":23333.846834,"t":1723968000}
+{"o":0.000000858,"h":0.0000008662,"l":0.0000008508,"c":0.0000008592,"v":28898.793382,"t":1723971600}
+{"o":0.0000008592,"h":0.0000008592,"l":0.0000008388,"c":0.000000853,"v":0.0,"t":1723975200}
+{"o":0.000000853,"h":0.0000008552,"l":0.0000008493,"c":0.0000008493,"v":0.0,"t":1723978800}
+{"o":0.0000008493,"h":0.0000008529,"l":0.0000008392,"c":0.0000008441,"v":0.0,"t":1723982400}
+{"o":0.0000008441,"h":0.0000008481,"l":0.0000008373,"c":0.0000008475,"v":0.0,"t":1723986000}
+{"o":0.0000008475,"h":0.0000008477,"l":0.0000008421,"c":0.0000008464,"v":0.0,"t":1723989600}
+{"o":0.0000008464,"h":0.0000008483,"l":0.000000841,"c":0.0000008429,"v":0.0,"t":1723993200}
+{"o":0.0000008429,"h":0.0000008451,"l":0.0000008377,"c":0.0000008407,"v":0.0,"t":1723996800}
+{"o":0.0000008407,"h":0.0000008507,"l":0.0000008397,"c":0.0000008498,"v":0.0,"t":1724000400}
+{"o":0.0000008498,"h":0.0000008509,"l":0.0000008433,"c":0.0000008436,"v":0.0,"t":1724004000}
+{"o":0.0000008436,"h":0.0000008445,"l":0.000000838,"c":0.0000008386,"v":0.0,"t":1724007600}
+{"o":0.0000008386,"h":0.0000008409,"l":0.0000008352,"c":0.0000008375,"v":0.0,"t":1724011200}
+{"o":0.0000008375,"h":0.0000008481,"l":0.0000008371,"c":0.0000008468,"v":0.0,"t":1724014800}
+{"o":0.0000008468,"h":0.0000008645,"l":0.000000843,"c":0.0000008643,"v":5934.0,"t":1724018400}
+{"o":0.0000008643,"h":0.0000008795,"l":0.0000008625,"c":0.0000008773,"v":0.0,"t":1724022000}
+{"o":0.0000008773,"h":0.000000881,"l":0.0000008709,"c":0.0000008796,"v":0.0,"t":1724025600}
+{"o":0.0000008796,"h":0.0000008825,"l":0.0000008744,"c":0.0000008794,"v":0.0,"t":1724029200}
+{"o":0.0000008794,"h":0.0000008824,"l":0.0000008743,"c":0.0000008757,"v":0.0,"t":1724032800}
+{"o":0.0000008757,"h":0.0000008777,"l":0.0000008632,"c":0.0000008641,"v":80774.003198,"t":1724036400}
+{"o":0.0000008641,"h":0.000000868,"l":0.000000863,"c":0.0000008646,"v":0.0,"t":1724040000}
+{"o":0.0000008646,"h":0.0000008721,"l":0.0000008632,"c":0.00000087,"v":0.0,"t":1724043600}
+{"o":0.00000087,"h":0.0000008724,"l":0.0000008624,"c":0.0000008663,"v":0.0,"t":1724047200}
+{"o":0.0000008663,"h":0.00000087,"l":0.0000008623,"c":0.0000008697,"v":0.0,"t":1724050800}
+{"o":0.0000008697,"h":0.0000008707,"l":0.0000008589,"c":0.0000008602,"v":23275.664946,"t":1724054400}
+{"o":0.0000008602,"h":0.0000008709,"l":0.000000856,"c":0.0000008703,"v":0.0,"t":1724058000}
+{"o":0.0000008703,"h":0.0000008742,"l":0.0000008662,"c":0.0000008691,"v":0.0,"t":1724061600}
+{"o":0.0000008691,"h":0.0000008717,"l":0.0000008612,"c":0.000000862,"v":0.0,"t":1724065200}
+{"o":0.000000862,"h":0.0000008643,"l":0.0000008562,"c":0.000000857,"v":0.0,"t":1724068800}
+{"o":0.000000857,"h":0.0000008617,"l":0.0000008482,"c":0.0000008593,"v":0.0,"t":1724072400}
+{"o":0.0000008593,"h":0.000000866,"l":0.0000008502,"c":0.000000851,"v":0.0,"t":1724076000}
+{"o":0.000000851,"h":0.0000008632,"l":0.0000008492,"c":0.0000008619,"v":24378.9564,"t":1724079600}
+{"o":0.0000008619,"h":0.0000008672,"l":0.0000008593,"c":0.0000008604,"v":0.0,"t":1724083200}
+{"o":0.0000008604,"h":0.0000008663,"l":0.0000008485,"c":0.0000008631,"v":0.0,"t":1724086800}
+{"o":0.0000008631,"h":0.0000008683,"l":0.0000008577,"c":0.0000008639,"v":0.0,"t":1724090400}
+{"o":0.0000008639,"h":0.0000008698,"l":0.0000008634,"c":0.0000008676,"v":0.0,"t":1724094000}
+{"o":0.0000008676,"h":0.000000869,"l":0.00000086,"c":0.000000865,"v":0.0,"t":1724097600}
+{"o":0.000000865,"h":0.0000008664,"l":0.0000008609,"c":0.0000008638,"v":0.0,"t":1724101200}
+{"o":0.0000008638,"h":0.0000008685,"l":0.0000008588,"c":0.0000008635,"v":0.0,"t":1724104800}
+{"o":0.0000008635,"h":0.0000008676,"l":0.000000858,"c":0.0000008595,"v":0.0,"t":1724108400}
+{"o":0.0000008595,"h":0.0000008646,"l":0.000000844,"c":0.0000008464,"v":0.0,"t":1724112000}
+{"o":0.0000008464,"h":0.0000008725,"l":0.0000008387,"c":0.0000008691,"v":10555.505688,"t":1724115600}
+{"o":0.0000008691,"h":0.0000008745,"l":0.0000008683,"c":0.0000008716,"v":0.0,"t":1724119200}
+{"o":0.0000008716,"h":0.000000873,"l":0.0000008633,"c":0.0000008644,"v":79414.371491,"t":1724122800}
+{"o":0.0000008644,"h":0.0000008655,"l":0.0000008534,"c":0.0000008559,"v":0.0,"t":1724126400}
+{"o":0.0000008559,"h":0.0000008634,"l":0.0000008459,"c":0.0000008595,"v":10000.0,"t":1724130000}
+{"o":0.0000008595,"h":0.0000008644,"l":0.0000008586,"c":0.0000008626,"v":0.0,"t":1724133600}
+{"o":0.0000008626,"h":0.0000008635,"l":0.0000008599,"c":0.0000008606,"v":0.0,"t":1724137200}
+{"o":0.0000008606,"h":0.000000869,"l":0.0000008589,"c":0.0000008677,"v":0.0,"t":1724140800}
+{"o":0.0000008677,"h":0.0000008683,"l":0.0000008635,"c":0.0000008658,"v":1152.120568,"t":1724144400}
+{"o":0.0000008658,"h":0.0000008684,"l":0.0000008651,"c":0.0000008679,"v":0.0,"t":1724148000}
+{"o":0.0000008679,"h":0.0000008738,"l":0.0000008601,"c":0.0000008661,"v":6206.0,"t":1724151600}
+{"o":0.0000008661,"h":0.0000008667,"l":0.0000008615,"c":0.0000008626,"v":0.0,"t":1724155200}
+{"o":0.0000008626,"h":0.0000008683,"l":0.00000086,"c":0.0000008622,"v":0.0,"t":1724158800}
+{"o":0.0000008622,"h":0.000000884,"l":0.0000008615,"c":0.0000008836,"v":0.0,"t":1724162400}
+{"o":0.0000008836,"h":0.0000008931,"l":0.0000008819,"c":0.0000008868,"v":0.0,"t":1724166000}
+{"o":0.0000008868,"h":0.0000008891,"l":0.0000008815,"c":0.0000008833,"v":0.0,"t":1724169600}
+{"o":0.0000008833,"h":0.0000008842,"l":0.0000008777,"c":0.0000008786,"v":0.0,"t":1724173200}
+{"o":0.0000008786,"h":0.0000008812,"l":0.0000008746,"c":0.0000008779,"v":0.0,"t":1724176800}
+{"o":0.0000008779,"h":0.0000008792,"l":0.0000008676,"c":0.0000008696,"v":727150.943542,"t":1724180400}
+{"o":0.0000008696,"h":0.0000008725,"l":0.0000008651,"c":0.0000008714,"v":1000.0,"t":1724184000}
+{"o":0.0000008714,"h":0.0000008772,"l":0.000000867,"c":0.0000008696,"v":23080.269512,"t":1724187600}
+{"o":0.0000008696,"h":0.0000008711,"l":0.0000008668,"c":0.0000008689,"v":0.0,"t":1724191200}
+{"o":0.0000008689,"h":0.0000008752,"l":0.0000008682,"c":0.0000008749,"v":0.0,"t":1724194800}
+{"o":0.0000008749,"h":0.0000008784,"l":0.0000008706,"c":0.000000878,"v":11277.474352,"t":1724198400}
+{"o":0.000000878,"h":0.0000008795,"l":0.0000008646,"c":0.0000008715,"v":13328.418749,"t":1724202000}
+{"o":0.0000008715,"h":0.0000008729,"l":0.0000008681,"c":0.0000008695,"v":0.0,"t":1724205600}
+{"o":0.0000008695,"h":0.0000008768,"l":0.0000008691,"c":0.0000008734,"v":80311.585147,"t":1724209200}
+{"o":0.0000008734,"h":0.0000008753,"l":0.0000008716,"c":0.0000008722,"v":0.0,"t":1724212800}
+{"o":0.0000008722,"h":0.0000008735,"l":0.0000008681,"c":0.000000869,"v":0.0,"t":1724216400}
+{"o":0.000000869,"h":0.0000008695,"l":0.000000867,"c":0.0000008683,"v":0.0,"t":1724220000}
+{"o":0.0000008683,"h":0.0000008728,"l":0.0000008655,"c":0.0000008694,"v":0.0,"t":1724223600}
+{"o":0.0000008694,"h":0.0000008774,"l":0.0000008674,"c":0.0000008758,"v":0.0,"t":1724227200}
+{"o":0.0000008758,"h":0.0000008835,"l":0.0000008751,"c":0.0000008799,"v":0.0,"t":1724230800}
+{"o":0.0000008799,"h":0.0000008814,"l":0.0000008751,"c":0.0000008761,"v":0.0,"t":1724234400}
+{"o":0.0000008761,"h":0.0000008814,"l":0.0000008752,"c":0.000000881,"v":0.0,"t":1724238000}
+{"o":0.000000881,"h":0.000000886,"l":0.000000878,"c":0.0000008813,"v":0.0,"t":1724241600}
+{"o":0.0000008813,"h":0.0000008976,"l":0.0000008796,"c":0.0000008814,"v":0.0,"t":1724245200}
+{"o":0.0000008814,"h":0.0000008944,"l":0.0000008739,"c":0.00000089,"v":0.0,"t":1724248800}
+{"o":0.00000089,"h":0.0000008945,"l":0.0000008842,"c":0.0000008872,"v":0.0,"t":1724252400}
+{"o":0.0000008872,"h":0.0000008913,"l":0.000000881,"c":0.0000008813,"v":0.0,"t":1724256000}
+{"o":0.0000008813,"h":0.0000008833,"l":0.0000008762,"c":0.0000008801,"v":0.0,"t":1724259600}
+{"o":0.0000008801,"h":0.0000008815,"l":0.0000008702,"c":0.0000008723,"v":0.0,"t":1724263200}
+{"o":0.0000008723,"h":0.0000008756,"l":0.0000008664,"c":0.0000008678,"v":0.0,"t":1724266800}
+{"o":0.0000008678,"h":0.000000873,"l":0.0000008622,"c":0.0000008702,"v":0.0,"t":1724270400}
+{"o":0.0000008702,"h":0.0000008727,"l":0.0000008649,"c":0.0000008667,"v":0.0,"t":1724274000}
+{"o":0.0000008667,"h":0.0000008712,"l":0.0000008653,"c":0.000000871,"v":0.0,"t":1724277600}
+{"o":0.000000871,"h":0.0000008806,"l":0.0000008679,"c":0.0000008764,"v":22861.936201,"t":1724281200}
+{"o":0.0000008764,"h":0.0000008786,"l":0.0000008737,"c":0.0000008783,"v":0.0,"t":1724284800}
+{"o":0.0000008783,"h":0.0000008789,"l":0.0000008738,"c":0.000000875,"v":0.0,"t":1724288400}
+{"o":0.000000875,"h":0.0000008894,"l":0.0000008744,"c":0.0000008843,"v":0.0,"t":1724292000}
+{"o":0.0000008843,"h":0.0000008867,"l":0.0000008728,"c":0.0000008735,"v":80718.576002,"t":1724295600}
+{"o":0.0000008735,"h":0.0000008757,"l":0.0000008704,"c":0.0000008711,"v":0.0,"t":1724299200}
+{"o":0.0000008711,"h":0.0000008728,"l":0.000000869,"c":0.0000008697,"v":10000.0,"t":1724302800}
+{"o":0.0000008697,"h":0.0000008704,"l":0.0000008662,"c":0.0000008665,"v":0.0,"t":1724306400}
+{"o":0.0000008665,"h":0.0000008685,"l":0.0000008611,"c":0.000000863,"v":0.0,"t":1724310000}
+{"o":0.000000863,"h":0.000000865,"l":0.0000008612,"c":0.0000008638,"v":0.0,"t":1724313600}
+{"o":0.0000008638,"h":0.0000008732,"l":0.0000008636,"c":0.0000008713,"v":24912.880598,"t":1724317200}
+{"o":0.0000008713,"h":0.0000008726,"l":0.0000008632,"c":0.0000008645,"v":0.0,"t":1724320800}
+{"o":0.0000008645,"h":0.0000008766,"l":0.0000008604,"c":0.0000008667,"v":5901.488036,"t":1724324400}
+{"o":0.0000008667,"h":0.0000008865,"l":0.0000008644,"c":0.0000008748,"v":9830.772238,"t":1724328000}
+{"o":0.0000008748,"h":0.0000008802,"l":0.0000008635,"c":0.000000876,"v":15149.353638,"t":1724331600}
+{"o":0.000000876,"h":0.0000008816,"l":0.0000008687,"c":0.0000008721,"v":24462.379696,"t":1724335200}
+{"o":0.0000008721,"h":0.0000008767,"l":0.0000008676,"c":0.0000008732,"v":0.0,"t":1724338800}
+{"o":0.0000008732,"h":0.0000008738,"l":0.000000869,"c":0.0000008722,"v":0.0,"t":1724342400}
+{"o":0.0000008722,"h":0.0000008743,"l":0.0000008691,"c":0.0000008734,"v":0.0,"t":1724346000}
+{"o":0.0000008734,"h":0.0000008745,"l":0.0000008675,"c":0.0000008713,"v":0.0,"t":1724349600}
+{"o":0.0000008713,"h":0.0000008734,"l":0.0000008698,"c":0.0000008727,"v":0.0,"t":1724353200}
+{"o":0.0000008727,"h":0.0000008731,"l":0.0000008676,"c":0.0000008685,"v":0.0,"t":1724356800}
+{"o":0.0000008685,"h":0.0000008708,"l":0.0000008664,"c":0.0000008688,"v":0.0,"t":1724360400}
+{"o":0.0000008688,"h":0.0000008773,"l":0.0000008682,"c":0.0000008719,"v":23292.348326,"t":1724364000}
+{"o":0.0000008719,"h":0.0000008731,"l":0.0000008699,"c":0.0000008711,"v":23063.606374,"t":1724367600}
+{"o":0.0000008711,"h":0.0000008715,"l":0.000000858,"c":0.0000008642,"v":0.0,"t":1724371200}
+{"o":0.0000008642,"h":0.0000008825,"l":0.000000862,"c":0.0000008774,"v":622897.348774,"t":1724374800}
+{"o":0.0000008774,"h":0.0000008785,"l":0.0000008715,"c":0.0000008771,"v":0.0,"t":1724378400}
+{"o":0.0000008771,"h":0.0000008864,"l":0.0000008753,"c":0.0000008832,"v":101719.797811,"t":1724382000}
+{"o":0.0000008832,"h":0.000000884,"l":0.0000008786,"c":0.0000008825,"v":22790.870174,"t":1724385600}
+{"o":0.0000008825,"h":0.0000008825,"l":0.0000008733,"c":0.0000008761,"v":0.0,"t":1724389200}
+{"o":0.0000008761,"h":0.0000008795,"l":0.0000008733,"c":0.0000008752,"v":0.0,"t":1724392800}
+{"o":0.0000008752,"h":0.0000008788,"l":0.0000008743,"c":0.0000008779,"v":0.0,"t":1724396400}
+{"o":0.0000008779,"h":0.000000879,"l":0.0000008758,"c":0.0000008779,"v":0.0,"t":1724400000}
+{"o":0.0000008779,"h":0.0000008837,"l":0.0000008779,"c":0.000000883,"v":0.0,"t":1724403600}
+{"o":0.000000883,"h":0.0000008835,"l":0.0000008803,"c":0.0000008833,"v":0.0,"t":1724407200}
+{"o":0.0000008833,"h":0.000000889,"l":0.0000008828,"c":0.0000008885,"v":0.0,"t":1724410800}
+{"o":0.0000008885,"h":0.0000008931,"l":0.0000008816,"c":0.0000008871,"v":1327948.4866450001,"t":1724414400}
+{"o":0.0000008871,"h":0.0000008923,"l":0.0000008857,"c":0.0000008857,"v":0.0,"t":1724418000}
+{"o":0.0000008857,"h":0.0000009135,"l":0.0000008708,"c":0.000000908,"v":22430.895484,"t":1724421600}
+{"o":0.000000908,"h":0.0000009097,"l":0.0000008989,"c":0.0000009031,"v":0.0,"t":1724425200}
+{"o":0.0000009031,"h":0.000000905,"l":0.0000008979,"c":0.0000008988,"v":0.0,"t":1724428800}
+{"o":0.0000008988,"h":0.000000899,"l":0.0000008777,"c":0.0000008797,"v":0.0,"t":1724432400}
+{"o":0.0000008797,"h":0.0000009022,"l":0.0000008713,"c":0.0000008957,"v":23585.10492,"t":1724436000}
+{"o":0.0000008957,"h":0.0000008962,"l":0.0000008842,"c":0.0000008871,"v":0.0,"t":1724439600}
+{"o":0.0000008871,"h":0.0000008873,"l":0.0000008759,"c":0.0000008798,"v":0.0,"t":1724443200}
+{"o":0.0000008798,"h":0.0000008807,"l":0.0000008717,"c":0.0000008725,"v":0.0,"t":1724446800}
+{"o":0.0000008725,"h":0.0000008764,"l":0.0000008622,"c":0.0000008741,"v":0.0,"t":1724450400}
+{"o":0.0000008741,"h":0.0000008741,"l":0.0000008644,"c":0.0000008663,"v":0.0,"t":1724454000}
+{"o":0.0000008663,"h":0.0000008717,"l":0.0000008609,"c":0.000000867,"v":0.0,"t":1724457600}
+{"o":0.000000867,"h":0.0000008738,"l":0.0000008661,"c":0.0000008661,"v":0.0,"t":1724461200}
+{"o":0.0000008661,"h":0.0000008743,"l":0.0000008589,"c":0.0000008659,"v":0.0,"t":1724464800}
+{"o":0.0000008659,"h":0.0000009017,"l":0.0000008643,"c":0.0000009002,"v":72430.647321,"t":1724468400}
+{"o":0.0000009002,"h":0.0000009009,"l":0.0000008954,"c":0.0000008958,"v":0.0,"t":1724472000}
+{"o":0.0000008958,"h":0.0000008965,"l":0.000000888,"c":0.000000893,"v":0.0,"t":1724475600}
+{"o":0.000000893,"h":0.0000008958,"l":0.0000008907,"c":0.0000008958,"v":0.0,"t":1724479200}
+{"o":0.0000008958,"h":0.0000008958,"l":0.0000008918,"c":0.0000008924,"v":0.0,"t":1724482800}
+{"o":0.0000008924,"h":0.0000008941,"l":0.0000008867,"c":0.000000887,"v":0.0,"t":1724486400}
+{"o":0.000000887,"h":0.0000009088,"l":0.0000008735,"c":0.0000008937,"v":20570.878098,"t":1724490000}
+{"o":0.0000008937,"h":0.0000008973,"l":0.0000008869,"c":0.0000008923,"v":0.0,"t":1724493600}
+{"o":0.0000008923,"h":0.0000008953,"l":0.0000008881,"c":0.0000008948,"v":0.0,"t":1724497200}
+{"o":0.0000008948,"h":0.0000008969,"l":0.0000008894,"c":0.0000008951,"v":0.0,"t":1724500800}
+{"o":0.0000008951,"h":0.0000008959,"l":0.0000008914,"c":0.0000008914,"v":0.0,"t":1724504400}
+{"o":0.0000008914,"h":0.0000008951,"l":0.0000008871,"c":0.0000008871,"v":0.0,"t":1724508000}
+{"o":0.0000008871,"h":0.0000008901,"l":0.0000008808,"c":0.0000008832,"v":0.0,"t":1724511600}
+{"o":0.0000008832,"h":0.0000009075,"l":0.0000008683,"c":0.000000897,"v":3123.349702,"t":1724515200}
+{"o":0.000000897,"h":0.0000009814,"l":0.0000008907,"c":0.0000009703,"v":6990518.4904049989,"t":1724518800}
+{"o":0.0000009703,"h":0.0000009745,"l":0.0000009631,"c":0.000000967,"v":0.0,"t":1724522400}
+{"o":0.000000967,"h":0.0000009733,"l":0.0000009502,"c":0.0000009586,"v":781389.480556,"t":1724526000}
+{"o":0.0000009586,"h":0.0000009608,"l":0.0000009552,"c":0.0000009592,"v":0.0,"t":1724529600}
+{"o":0.0000009592,"h":0.0000009888,"l":0.0000009592,"c":0.0000009773,"v":0.0,"t":1724533200}
+{"o":0.0000009773,"h":0.0000009776,"l":0.0000009656,"c":0.0000009678,"v":0.0,"t":1724536800}
+{"o":0.0000009678,"h":0.0000009687,"l":0.0000009561,"c":0.0000009573,"v":58432.574918,"t":1724540400}
+{"o":0.0000009573,"h":0.0000009695,"l":0.000000957,"c":0.000000968,"v":0.0,"t":1724544000}
+{"o":0.000000968,"h":0.000000977,"l":0.0000009617,"c":0.0000009721,"v":0.0,"t":1724547600}
+{"o":0.0000009721,"h":0.0000009726,"l":0.0000009668,"c":0.0000009685,"v":0.0,"t":1724551200}
+{"o":0.0000009685,"h":0.0000009772,"l":0.0000009494,"c":0.0000009531,"v":93287.283212,"t":1724554800}
+{"o":0.0000009531,"h":0.0000009582,"l":0.00000095,"c":0.00000095,"v":0.0,"t":1724558400}
+{"o":0.00000095,"h":0.0000009535,"l":0.0000009486,"c":0.0000009528,"v":0.0,"t":1724562000}
+{"o":0.0000009528,"h":0.0000009577,"l":0.000000952,"c":0.0000009563,"v":0.0,"t":1724565600}
+{"o":0.0000009563,"h":0.0000009716,"l":0.0000009524,"c":0.0000009624,"v":19000.708861,"t":1724569200}
+{"o":0.0000009624,"h":0.0000009645,"l":0.0000009553,"c":0.0000009557,"v":0.0,"t":1724572800}
+{"o":0.0000009557,"h":0.0000009589,"l":0.0000009514,"c":0.0000009542,"v":0.0,"t":1724576400}
+{"o":0.0000009542,"h":0.0000009611,"l":0.0000009538,"c":0.0000009583,"v":0.0,"t":1724580000}
+{"o":0.0000009583,"h":0.0000009587,"l":0.0000009515,"c":0.0000009554,"v":0.0,"t":1724583600}
+{"o":0.0000009554,"h":0.0000009629,"l":0.0000009517,"c":0.0000009573,"v":19747.293056,"t":1724587200}
+{"o":0.0000009573,"h":0.0000009581,"l":0.0000009502,"c":0.0000009535,"v":0.0,"t":1724590800}
+{"o":0.0000009535,"h":0.0000009536,"l":0.0000009456,"c":0.00000095,"v":0.0,"t":1724594400}
+{"o":0.00000095,"h":0.0000009526,"l":0.0000009449,"c":0.0000009484,"v":0.0,"t":1724598000}
+{"o":0.0000009484,"h":0.0000009534,"l":0.0000009425,"c":0.0000009502,"v":0.0,"t":1724601600}
+{"o":0.0000009502,"h":0.0000009519,"l":0.0000009457,"c":0.0000009477,"v":0.0,"t":1724605200}
+{"o":0.0000009477,"h":0.0000009642,"l":0.0000009446,"c":0.000000958,"v":504295.349954,"t":1724608800}
+{"o":0.000000958,"h":0.0000009666,"l":0.0000009551,"c":0.000000959,"v":21552.207266,"t":1724612400}
+{"o":0.000000959,"h":0.0000009623,"l":0.0000009566,"c":0.0000009602,"v":0.0,"t":1724616000}
+{"o":0.0000009602,"h":0.000000981,"l":0.0000009448,"c":0.0000009609,"v":27048.143558,"t":1724619600}
+{"o":0.0000009609,"h":0.0000009727,"l":0.0000009511,"c":0.0000009593,"v":212256.253418,"t":1724623200}
+{"o":0.0000009593,"h":0.0000009745,"l":0.0000009516,"c":0.0000009657,"v":541551.083786,"t":1724626800}
+{"o":0.0000009657,"h":0.0000009695,"l":0.0000009581,"c":0.0000009632,"v":20758.994302,"t":1724630400}
+{"o":0.0000009632,"h":0.0000009701,"l":0.0000009622,"c":0.0000009693,"v":0.0,"t":1724634000}
+{"o":0.0000009693,"h":0.000000973,"l":0.000000966,"c":0.0000009662,"v":0.0,"t":1724637600}
+{"o":0.0000009662,"h":0.0000009773,"l":0.0000009566,"c":0.0000009663,"v":64602.45033,"t":1724641200}
+{"o":0.0000006483,"h":0.0000006486,"l":0.0000006426,"c":0.0000006483,"v":32925.670772,"t":1717444800}
+{"o":0.0000006483,"h":0.0000006507,"l":0.0000006466,"c":0.0000006491,"v":0.0,"t":1717448400}
+{"o":0.0000006491,"h":0.0000006511,"l":0.0000006419,"c":0.0000006462,"v":174089.355992,"t":1717452000}
+{"o":0.0000006462,"h":0.0000006498,"l":0.0000006454,"c":0.0000006477,"v":0.0,"t":1717455600}
+{"o":0.0000006477,"h":0.00000065,"l":0.0000006393,"c":0.0000006408,"v":189733.694324,"t":1717459200}
+{"o":0.0000006408,"h":0.0000006505,"l":0.0000006358,"c":0.0000006442,"v":264267.812146,"t":1717462800}
+{"o":0.0000006442,"h":0.0000006474,"l":0.0000006442,"c":0.0000006457,"v":0.0,"t":1717466400}
+{"o":0.0000006457,"h":0.0000006481,"l":0.000000644,"c":0.000000646,"v":9285.393227,"t":1717470000}
+{"o":0.000000646,"h":0.0000006479,"l":0.0000006436,"c":0.000000647,"v":0.0,"t":1717473600}
+{"o":0.000000647,"h":0.0000006506,"l":0.0000006458,"c":0.0000006506,"v":0.0,"t":1717477200}
+{"o":0.0000006506,"h":0.0000006521,"l":0.0000006478,"c":0.0000006491,"v":0.0,"t":1717480800}
+{"o":0.0000006491,"h":0.000000651,"l":0.000000648,"c":0.000000651,"v":0.0,"t":1717484400}
+{"o":0.000000651,"h":0.000000652,"l":0.0000006484,"c":0.0000006519,"v":0.0,"t":1717488000}
+{"o":0.0000006519,"h":0.0000006562,"l":0.0000006506,"c":0.0000006531,"v":0.0,"t":1717491600}
+{"o":0.0000006531,"h":0.0000006539,"l":0.0000006436,"c":0.0000006443,"v":308931.439142,"t":1717495200}
+{"o":0.0000006443,"h":0.0000006456,"l":0.000000643,"c":0.0000006441,"v":0.0,"t":1717498800}
+{"o":0.0000006441,"h":0.0000006451,"l":0.0000006416,"c":0.0000006431,"v":0.0,"t":1717502400}
+{"o":0.0000006431,"h":0.0000006447,"l":0.00000064,"c":0.0000006413,"v":0.0,"t":1717506000}
+{"o":0.0000006413,"h":0.0000006502,"l":0.0000006375,"c":0.000000649,"v":73991.725504,"t":1717509600}
+{"o":0.000000649,"h":0.0000006503,"l":0.0000006416,"c":0.0000006416,"v":5000.0,"t":1717513200}
+{"o":0.0000006416,"h":0.0000006538,"l":0.0000006337,"c":0.0000006476,"v":28019.209128,"t":1717516800}
+{"o":0.0000006476,"h":0.0000006525,"l":0.0000006415,"c":0.0000006448,"v":427624.295342,"t":1717520400}
+{"o":0.0000006448,"h":0.0000006453,"l":0.0000006404,"c":0.0000006421,"v":0.0,"t":1717524000}
+{"o":0.0000006421,"h":0.00000067,"l":0.0000006421,"c":0.0000006656,"v":2705160.6060820003,"t":1717527600}
+{"o":0.0000006656,"h":0.0000006755,"l":0.0000006616,"c":0.0000006709,"v":486448.5393209999,"t":1717531200}
+{"o":0.0000006709,"h":0.000000727,"l":0.0000006686,"c":0.0000007246,"v":6906535.1906380001,"t":1717534800}
+{"o":0.0000007246,"h":0.0000007276,"l":0.0000007187,"c":0.000000722,"v":43458.549978,"t":1717538400}
+{"o":0.000000722,"h":0.0000007387,"l":0.0000007179,"c":0.0000007339,"v":1361768.1199459999,"t":1717542000}
+{"o":0.0000007339,"h":0.0000007548,"l":0.0000007305,"c":0.0000007437,"v":3016657.9874829995,"t":1717545600}
+{"o":0.0000007437,"h":0.0000007901,"l":0.0000007376,"c":0.0000007832,"v":4314847.2227349989,"t":1717549200}
+{"o":0.0000007832,"h":0.000000878,"l":0.0000007752,"c":0.0000008746,"v":8570857.5434009973,"t":1717552800}
+{"o":0.0000008746,"h":0.0000010065,"l":0.0000008724,"c":0.0000009931,"v":15293393.2789030019,"t":1717556400}
+{"o":0.0000009931,"h":0.0000010932,"l":0.0000009905,"c":0.0000010865,"v":11273218.6138939969,"t":1717560000}
+{"o":0.0000010865,"h":0.0000011336,"l":0.0000010498,"c":0.0000010511,"v":14501572.8724860027,"t":1717563600}
+{"o":0.0000010511,"h":0.0000010518,"l":0.0000010188,"c":0.0000010201,"v":2077080.0539600002,"t":1717567200}
+{"o":0.0000010201,"h":0.0000010239,"l":0.0000010126,"c":0.0000010179,"v":43207.354405,"t":1717570800}
+{"o":0.0000010179,"h":0.0000010282,"l":0.0000010165,"c":0.0000010252,"v":504495.244578,"t":1717574400}
+{"o":0.0000010252,"h":0.000001027,"l":0.000001016,"c":0.0000010198,"v":60000.0,"t":1717578000}
+{"o":0.0000010198,"h":0.0000010251,"l":0.0000010174,"c":0.0000010248,"v":11769.690406,"t":1717581600}
+{"o":0.0000010248,"h":0.0000010272,"l":0.0000010137,"c":0.0000010143,"v":831921.805661,"t":1717585200}
+{"o":0.0000010143,"h":0.0000010195,"l":0.0000010091,"c":0.000001013,"v":12876.100783,"t":1717588800}
+{"o":0.000001013,"h":0.0000010174,"l":0.0000009846,"c":0.0000009931,"v":2057401.6653719998,"t":1717592400}
+{"o":0.0000009931,"h":0.0000009995,"l":0.0000009889,"c":0.0000009911,"v":0.0,"t":1717596000}
+{"o":0.0000009911,"h":0.0000009917,"l":0.0000009203,"c":0.0000009224,"v":5065024.3904609997,"t":1717599600}
+{"o":0.0000009224,"h":0.0000009275,"l":0.0000008793,"c":0.0000008874,"v":3320639.4318950004,"t":1717603200}
+{"o":0.0000008874,"h":0.0000008882,"l":0.0000008779,"c":0.0000008838,"v":129323.843203,"t":1717606800}
+{"o":0.0000008838,"h":0.0000008978,"l":0.0000008769,"c":0.0000008866,"v":808965.084786,"t":1717610400}
+{"o":0.0000008866,"h":0.0000008979,"l":0.0000008831,"c":0.0000008857,"v":550857.424875,"t":1717614000}
+{"o":0.0000008857,"h":0.0000008918,"l":0.0000008798,"c":0.0000008804,"v":978587.629558,"t":1717617600}
+{"o":0.0000008804,"h":0.0000008835,"l":0.0000008696,"c":0.0000008743,"v":563348.6866809998,"t":1717621200}
+{"o":0.0000008743,"h":0.0000008753,"l":0.0000008678,"c":0.0000008709,"v":10000.0,"t":1717624800}
+{"o":0.0000008709,"h":0.000000872,"l":0.0000008685,"c":0.0000008693,"v":0.0,"t":1717628400}
+{"o":0.0000008693,"h":0.0000008713,"l":0.0000008675,"c":0.0000008685,"v":0.0,"t":1717632000}
+{"o":0.0000008685,"h":0.000000871,"l":0.0000008658,"c":0.0000008689,"v":0.0,"t":1717635600}
+{"o":0.0000008689,"h":0.0000008694,"l":0.0000008649,"c":0.0000008652,"v":0.0,"t":1717639200}
+{"o":0.0000008652,"h":0.0000008688,"l":0.0000008652,"c":0.0000008677,"v":0.0,"t":1717642800}
+{"o":0.0000008677,"h":0.0000008742,"l":0.0000008649,"c":0.0000008683,"v":5000.0,"t":1717646400}
+{"o":0.0000008683,"h":0.0000008758,"l":0.0000008683,"c":0.0000008755,"v":0.0,"t":1717650000}
+{"o":0.0000008755,"h":0.0000008794,"l":0.0000008742,"c":0.0000008773,"v":0.0,"t":1717653600}
+{"o":0.0000008773,"h":0.0000008796,"l":0.0000008733,"c":0.000000874,"v":0.0,"t":1717657200}
+{"o":0.000000874,"h":0.0000008769,"l":0.0000008717,"c":0.0000008723,"v":0.0,"t":1717660800}
+{"o":0.0000008723,"h":0.0000008743,"l":0.0000008677,"c":0.0000008727,"v":0.0,"t":1717664400}
+{"o":0.0000008727,"h":0.0000008775,"l":0.0000008727,"c":0.0000008742,"v":80019.311563,"t":1717668000}
+{"o":0.0000008742,"h":0.0000008755,"l":0.0000008725,"c":0.0000008725,"v":0.0,"t":1717671600}
+{"o":0.0000008725,"h":0.0000008753,"l":0.0000008705,"c":0.0000008734,"v":0.0,"t":1717675200}
+{"o":0.0000008734,"h":0.0000008771,"l":0.0000008711,"c":0.0000008761,"v":13709.397236,"t":1717678800}
+{"o":0.0000008761,"h":0.0000008799,"l":0.0000008729,"c":0.0000008749,"v":25498.211544,"t":1717682400}
+{"o":0.0000008749,"h":0.0000008767,"l":0.0000008725,"c":0.0000008764,"v":0.0,"t":1717686000}
+{"o":0.0000008764,"h":0.0000008844,"l":0.0000008651,"c":0.0000008724,"v":150084.709501,"t":1717689600}
+{"o":0.0000008724,"h":0.0000008798,"l":0.0000008667,"c":0.0000008695,"v":34424.42551,"t":1717693200}
+{"o":0.0000008695,"h":0.0000008767,"l":0.0000008685,"c":0.0000008746,"v":27450.701754,"t":1717696800}
+{"o":0.0000008746,"h":0.0000008889,"l":0.0000008745,"c":0.0000008849,"v":0.0,"t":1717700400}
+{"o":0.0000008849,"h":0.0000008927,"l":0.000000868,"c":0.0000008701,"v":54885.880096,"t":1717704000}
+{"o":0.0000008701,"h":0.0000008733,"l":0.0000008681,"c":0.0000008716,"v":0.0,"t":1717707600}
+{"o":0.0000008716,"h":0.000000873,"l":0.0000008523,"c":0.0000008531,"v":1445269.347818,"t":1717711200}
+{"o":0.0000008531,"h":0.000000859,"l":0.0000008499,"c":0.0000008533,"v":500000.0,"t":1717714800}
+{"o":0.0000008533,"h":0.000000855,"l":0.0000008511,"c":0.0000008534,"v":0.0,"t":1717718400}
+{"o":0.0000008534,"h":0.0000008571,"l":0.0000008523,"c":0.0000008536,"v":0.0,"t":1717722000}
+{"o":0.0000008536,"h":0.000000859,"l":0.0000008513,"c":0.0000008547,"v":0.0,"t":1717725600}
+{"o":0.0000008547,"h":0.0000008555,"l":0.0000008511,"c":0.0000008511,"v":0.0,"t":1717729200}
+{"o":0.0000008511,"h":0.0000008521,"l":0.0000008424,"c":0.0000008438,"v":0.0,"t":1717732800}
+{"o":0.0000008438,"h":0.0000008535,"l":0.0000008412,"c":0.0000008484,"v":133334.356464,"t":1717736400}
+{"o":0.0000008484,"h":0.0000008503,"l":0.0000008345,"c":0.0000008355,"v":1521541.23465,"t":1717740000}
+{"o":0.0000008355,"h":0.0000008379,"l":0.0000008288,"c":0.0000008313,"v":109740.120078,"t":1717743600}
+{"o":0.0000008313,"h":0.0000008326,"l":0.0000008295,"c":0.0000008312,"v":0.0,"t":1717747200}
+{"o":0.0000008312,"h":0.0000008346,"l":0.0000007136,"c":0.0000007158,"v":12378790.5094459988,"t":1717750800}
+{"o":0.0000007158,"h":0.0000007192,"l":0.0000007146,"c":0.0000007169,"v":0.0,"t":1717754400}
+{"o":0.0000007169,"h":0.0000007185,"l":0.0000007133,"c":0.0000007141,"v":0.0,"t":1717758000}
+{"o":0.0000007141,"h":0.0000007353,"l":0.0000007111,"c":0.0000007274,"v":2069927.5220300001,"t":1717761600}
+{"o":0.0000007274,"h":0.0000007298,"l":0.0000007243,"c":0.000000726,"v":0.0,"t":1717765200}
+{"o":0.000000726,"h":0.000000731,"l":0.0000007245,"c":0.0000007258,"v":0.0,"t":1717768800}
+{"o":0.0000007258,"h":0.0000007349,"l":0.0000007258,"c":0.0000007317,"v":0.0,"t":1717772400}
+{"o":0.0000007317,"h":0.0000007385,"l":0.0000007304,"c":0.0000007376,"v":0.0,"t":1717776000}
+{"o":0.0000007376,"h":0.0000007529,"l":0.0000007299,"c":0.0000007439,"v":69607.986204,"t":1717779600}
+{"o":0.0000007439,"h":0.0000008012,"l":0.0000007113,"c":0.000000732,"v":250870.001172,"t":1717783200}
+{"o":0.000000732,"h":0.0000007511,"l":0.0000007045,"c":0.0000007377,"v":456417.377601,"t":1717786800}
+{"o":0.0000007377,"h":0.0000007462,"l":0.0000007292,"c":0.0000007346,"v":502022.621604,"t":1717790400}
+{"o":0.0000007346,"h":0.0000007367,"l":0.0000007329,"c":0.0000007354,"v":0.0,"t":1717794000}
+{"o":0.0000007354,"h":0.0000007564,"l":0.0000007324,"c":0.0000007513,"v":4387444.4144599997,"t":1717797600}
+{"o":0.0000007513,"h":0.0000007679,"l":0.0000007505,"c":0.0000007608,"v":1587546.349775,"t":1717801200}
+{"o":0.0000007608,"h":0.0000007635,"l":0.0000007594,"c":0.0000007615,"v":13143.278385,"t":1717804800}
+{"o":0.0000007615,"h":0.0000007618,"l":0.0000007562,"c":0.0000007569,"v":0.0,"t":1717808400}
+{"o":0.0000007569,"h":0.0000007629,"l":0.0000007552,"c":0.0000007577,"v":46777.980792,"t":1717812000}
+{"o":0.0000007577,"h":0.0000007603,"l":0.0000007557,"c":0.0000007588,"v":44832.155062,"t":1717815600}
+{"o":0.0000007588,"h":0.0000007622,"l":0.0000007579,"c":0.0000007617,"v":0.0,"t":1717819200}
+{"o":0.0000007617,"h":0.0000007642,"l":0.0000007582,"c":0.00000076,"v":0.0,"t":1717822800}
+{"o":0.00000076,"h":0.0000007676,"l":0.0000007569,"c":0.0000007654,"v":1005000.0,"t":1717826400}
+{"o":0.0000007654,"h":0.0000007717,"l":0.0000007598,"c":0.0000007669,"v":31352.318874,"t":1717830000}
+{"o":0.0000007669,"h":0.0000007722,"l":0.0000007624,"c":0.0000007672,"v":31432.714408,"t":1717833600}
+{"o":0.0000007672,"h":0.0000007697,"l":0.0000007667,"c":0.0000007683,"v":0.0,"t":1717837200}
+{"o":0.0000007683,"h":0.0000007728,"l":0.0000007679,"c":0.00000077,"v":0.0,"t":1717840800}
+{"o":0.00000077,"h":0.0000007799,"l":0.0000007688,"c":0.0000007779,"v":79237.97376,"t":1717844400}
+{"o":0.0000007779,"h":0.0000007928,"l":0.0000007764,"c":0.0000007808,"v":0.0,"t":1717848000}
+{"o":0.0000007808,"h":0.0000007937,"l":0.0000007781,"c":0.0000007781,"v":0.0,"t":1717851600}
+{"o":0.0000007781,"h":0.0000007931,"l":0.0000007623,"c":0.000000763,"v":20608.956126,"t":1717855200}
+{"o":0.000000763,"h":0.0000007688,"l":0.0000007617,"c":0.0000007673,"v":0.0,"t":1717858800}
+{"o":0.0000007673,"h":0.0000007734,"l":0.0000007657,"c":0.0000007694,"v":0.0,"t":1717862400}
+{"o":0.0000007694,"h":0.0000007802,"l":0.0000007664,"c":0.0000007666,"v":0.0,"t":1717866000}
+{"o":0.0000007666,"h":0.0000007733,"l":0.0000007629,"c":0.0000007727,"v":58311.656235,"t":1717869600}
+{"o":0.0000007727,"h":0.0000007851,"l":0.000000765,"c":0.000000768,"v":10000.0,"t":1717873200}
+{"o":0.000000768,"h":0.0000007765,"l":0.0000007669,"c":0.0000007735,"v":61050.786066,"t":1717876800}
+{"o":0.0000007735,"h":0.0000007763,"l":0.0000007652,"c":0.0000007677,"v":63027.082406,"t":1717880400}
+{"o":0.0000007677,"h":0.0000007752,"l":0.0000007672,"c":0.0000007695,"v":0.0,"t":1717884000}
+{"o":0.0000007695,"h":0.0000007802,"l":0.0000007688,"c":0.0000007726,"v":0.0,"t":1717887600}
+{"o":0.0000007726,"h":0.0000007733,"l":0.0000007692,"c":0.000000771,"v":0.0,"t":1717891200}
+{"o":0.000000771,"h":0.0000007719,"l":0.000000768,"c":0.0000007687,"v":0.0,"t":1717894800}
+{"o":0.0000007687,"h":0.0000007881,"l":0.0000007655,"c":0.0000007726,"v":37690.476538,"t":1717898400}
+{"o":0.0000007726,"h":0.000000779,"l":0.0000007677,"c":0.0000007721,"v":59985.970978,"t":1717902000}
+{"o":0.0000007721,"h":0.0000007725,"l":0.0000007681,"c":0.0000007708,"v":0.0,"t":1717905600}
+{"o":0.0000007708,"h":0.0000007817,"l":0.0000007619,"c":0.0000007665,"v":49668.074182,"t":1717909200}
+{"o":0.0000007665,"h":0.000000767,"l":0.0000007636,"c":0.0000007644,"v":0.0,"t":1717912800}
+{"o":0.0000007644,"h":0.0000007662,"l":0.0000007622,"c":0.0000007656,"v":0.0,"t":1717916400}
+{"o":0.0000007656,"h":0.0000007799,"l":0.0000007626,"c":0.0000007755,"v":1068885.7073560001,"t":1717920000}
+{"o":0.0000007755,"h":0.000000777,"l":0.0000007742,"c":0.0000007756,"v":0.0,"t":1717923600}
+{"o":0.0000007756,"h":0.0000007864,"l":0.0000007756,"c":0.00000078,"v":30917.002666,"t":1717927200}
+{"o":0.00000078,"h":0.0000007882,"l":0.0000007769,"c":0.0000007776,"v":0.0,"t":1717930800}
+{"o":0.0000007776,"h":0.0000007793,"l":0.0000007651,"c":0.0000007673,"v":761125.3981699999,"t":1717934400}
+{"o":0.0000007673,"h":0.0000007745,"l":0.0000007648,"c":0.0000007689,"v":38029.223746,"t":1717938000}
+{"o":0.0000007689,"h":0.0000007717,"l":0.0000007642,"c":0.0000007666,"v":15638.276434,"t":1717941600}
+{"o":0.0000007666,"h":0.0000007709,"l":0.0000007642,"c":0.0000007677,"v":23480.820902,"t":1717945200}
+{"o":0.0000007677,"h":0.0000007713,"l":0.0000007674,"c":0.0000007701,"v":0.0,"t":1717948800}
+{"o":0.0000007701,"h":0.0000007731,"l":0.0000007695,"c":0.0000007716,"v":0.0,"t":1717952400}
+{"o":0.0000007716,"h":0.0000007942,"l":0.0000007636,"c":0.0000007852,"v":2196723.2901900001,"t":1717956000}
+{"o":0.0000007852,"h":0.000000797,"l":0.0000007823,"c":0.000000796,"v":100138.95693,"t":1717959600}
+{"o":0.000000796,"h":0.0000008006,"l":0.0000007873,"c":0.0000007908,"v":335470.873098,"t":1717963200}
+{"o":0.0000007908,"h":0.0000007944,"l":0.0000007878,"c":0.0000007913,"v":30302.001352,"t":1717966800}
+{"o":0.0000007913,"h":0.0000007927,"l":0.000000789,"c":0.000000791,"v":0.0,"t":1717970400}
+{"o":0.000000791,"h":0.0000007918,"l":0.0000007899,"c":0.0000007903,"v":0.0,"t":1717974000}
+{"o":0.0000007903,"h":0.0000007976,"l":0.0000007897,"c":0.000000795,"v":0.0,"t":1717977600}
+{"o":0.000000795,"h":0.000000797,"l":0.0000007859,"c":0.0000007884,"v":76385.19257,"t":1717981200}
+{"o":0.0000007884,"h":0.0000007909,"l":0.0000007864,"c":0.00000079,"v":0.0,"t":1717984800}
+{"o":0.00000079,"h":0.0000007964,"l":0.0000007899,"c":0.0000007954,"v":0.0,"t":1717988400}
+{"o":0.0000007954,"h":0.000000798,"l":0.000000792,"c":0.0000007934,"v":0.0,"t":1717992000}
+{"o":0.0000007934,"h":0.0000007981,"l":0.0000007933,"c":0.0000007954,"v":0.0,"t":1717995600}
+{"o":0.0000007954,"h":0.0000008009,"l":0.0000007862,"c":0.0000007903,"v":24740.561278,"t":1717999200}
+{"o":0.0000007903,"h":0.0000007991,"l":0.0000007899,"c":0.0000007983,"v":0.0,"t":1718002800}
+{"o":0.0000007983,"h":0.0000007987,"l":0.0000007874,"c":0.0000007898,"v":0.0,"t":1718006400}
+{"o":0.0000007898,"h":0.0000007936,"l":0.0000007854,"c":0.000000786,"v":0.0,"t":1718010000}
+{"o":0.000000786,"h":0.0000007888,"l":0.0000007856,"c":0.0000007874,"v":0.0,"t":1718013600}
+{"o":0.0000007874,"h":0.0000007906,"l":0.0000007868,"c":0.0000007893,"v":0.0,"t":1718017200}
+{"o":0.0000007893,"h":0.0000007948,"l":0.0000007849,"c":0.0000007942,"v":268788.108402,"t":1718020800}
+{"o":0.0000007942,"h":0.0000007982,"l":0.0000007907,"c":0.0000007922,"v":0.0,"t":1718024400}
+{"o":0.0000007922,"h":0.0000008049,"l":0.0000007854,"c":0.0000007962,"v":939756.559516,"t":1718028000}
+{"o":0.0000007962,"h":0.0000008092,"l":0.0000007799,"c":0.000000796,"v":59925.865476,"t":1718031600}
+{"o":0.000000796,"h":0.0000008103,"l":0.000000794,"c":0.0000008024,"v":115163.815531,"t":1718035200}
+{"o":0.0000008024,"h":0.0000008056,"l":0.000000794,"c":0.0000007943,"v":50309.188462,"t":1718038800}
+{"o":0.0000007943,"h":0.0000008061,"l":0.0000007931,"c":0.000000802,"v":366523.276037,"t":1718042400}
+{"o":0.000000802,"h":0.0000008702,"l":0.0000007923,"c":0.0000008686,"v":6943491.0874040015,"t":1718046000}
+{"o":0.0000008686,"h":0.0000008759,"l":0.0000008603,"c":0.0000008644,"v":13933.239678,"t":1718049600}
+{"o":0.0000008644,"h":0.00000087,"l":0.000000862,"c":0.0000008665,"v":0.0,"t":1718053200}
+{"o":0.0000008665,"h":0.0000009104,"l":0.000000865,"c":0.0000009073,"v":3634560.8578489996,"t":1718056800}
+{"o":0.0000009073,"h":0.0000009133,"l":0.0000009067,"c":0.0000009089,"v":0.0,"t":1718060400}
+{"o":0.0000009089,"h":0.0000009124,"l":0.0000009054,"c":0.0000009097,"v":0.0,"t":1718064000}
+{"o":0.0000009097,"h":0.0000009308,"l":0.0000008893,"c":0.000000909,"v":1479803.5320210001,"t":1718067600}
+{"o":0.000000909,"h":0.0000009172,"l":0.0000008769,"c":0.0000008839,"v":296147.1802020001,"t":1718071200}
+{"o":0.0000008839,"h":0.0000008997,"l":0.0000008819,"c":0.0000008919,"v":1110980.24248,"t":1718074800}
+{"o":0.0000008919,"h":0.0000009121,"l":0.0000008665,"c":0.0000008758,"v":1174634.597236,"t":1718078400}
+{"o":0.0000008758,"h":0.000000881,"l":0.000000875,"c":0.000000877,"v":0.0,"t":1718082000}
+{"o":0.000000877,"h":0.0000008868,"l":0.0000008742,"c":0.0000008808,"v":0.0,"t":1718085600}
+{"o":0.0000008808,"h":0.0000008867,"l":0.00000087,"c":0.0000008741,"v":28605.912236,"t":1718089200}
+{"o":0.0000008741,"h":0.0000008775,"l":0.0000008683,"c":0.0000008729,"v":14884.533988,"t":1718092800}
+{"o":0.0000008729,"h":0.0000008789,"l":0.0000008697,"c":0.0000008719,"v":0.0,"t":1718096400}
+{"o":0.0000008719,"h":0.0000008752,"l":0.0000008644,"c":0.0000008676,"v":0.0,"t":1718100000}
+{"o":0.0000008676,"h":0.0000008845,"l":0.0000008673,"c":0.0000008834,"v":55921.246436,"t":1718103600}
+{"o":0.0000008834,"h":0.0000009702,"l":0.0000008791,"c":0.0000009679,"v":7723533.8054790013,"t":1718107200}
+{"o":0.0000009679,"h":0.0000009861,"l":0.0000009472,"c":0.000000967,"v":26284.470732,"t":1718110800}
+{"o":0.000000967,"h":0.0000009758,"l":0.0000009571,"c":0.000000964,"v":311258.154554,"t":1718114400}
+{"o":0.000000964,"h":0.0000010009,"l":0.0000009339,"c":0.0000009643,"v":19481.150356,"t":1718118000}
+{"o":0.0000009643,"h":0.0000009695,"l":0.0000009513,"c":0.0000009636,"v":0.0,"t":1718121600}
+{"o":0.0000009636,"h":0.0000009831,"l":0.0000009555,"c":0.0000009614,"v":12401.845474,"t":1718125200}
+{"o":0.0000009614,"h":0.0000009642,"l":0.0000009496,"c":0.0000009543,"v":0.0,"t":1718128800}
+{"o":0.0000009543,"h":0.0000009721,"l":0.0000009473,"c":0.000000963,"v":64137.2603,"t":1718132400}
+{"o":0.000000963,"h":0.00000097,"l":0.0000009623,"c":0.0000009688,"v":0.0,"t":1718136000}
+{"o":0.0000009688,"h":0.0000009692,"l":0.0000009599,"c":0.0000009618,"v":0.0,"t":1718139600}
+{"o":0.0000009618,"h":0.0000009651,"l":0.0000009573,"c":0.0000009609,"v":0.0,"t":1718143200}
+{"o":0.0000009609,"h":0.0000009649,"l":0.0000009533,"c":0.0000009593,"v":677593.236146,"t":1718146800}
+{"o":0.0000009593,"h":0.0000009732,"l":0.0000009572,"c":0.0000009665,"v":0.0,"t":1718150400}
+{"o":0.0000009665,"h":0.0000009925,"l":0.0000009639,"c":0.0000009732,"v":0.0,"t":1718154000}
+{"o":0.0000009732,"h":0.0000009781,"l":0.0000009577,"c":0.0000009591,"v":0.0,"t":1718157600}
+{"o":0.0000009591,"h":0.0000009688,"l":0.0000009551,"c":0.0000009571,"v":0.0,"t":1718161200}
+{"o":0.0000009571,"h":0.0000009578,"l":0.0000009427,"c":0.0000009469,"v":0.0,"t":1718164800}
+{"o":0.0000009469,"h":0.0000009546,"l":0.0000009464,"c":0.0000009541,"v":0.0,"t":1718168400}
+{"o":0.0000009541,"h":0.0000009542,"l":0.0000009447,"c":0.0000009496,"v":0.0,"t":1718172000}
+{"o":0.0000009496,"h":0.0000009503,"l":0.0000009427,"c":0.0000009438,"v":0.0,"t":1718175600}
+{"o":0.0000009438,"h":0.0000009476,"l":0.0000009402,"c":0.0000009467,"v":0.0,"t":1718179200}
+{"o":0.0000009467,"h":0.0000009485,"l":0.000000938,"c":0.0000009411,"v":0.0,"t":1718182800}
+{"o":0.0000009411,"h":0.0000009411,"l":0.0000009321,"c":0.0000009377,"v":0.0,"t":1718186400}
+{"o":0.0000009377,"h":0.0000009691,"l":0.0000009358,"c":0.0000009687,"v":343077.285753,"t":1718190000}
+{"o":0.0000009687,"h":0.0000010034,"l":0.0000009216,"c":0.0000009568,"v":86423.136307,"t":1718193600}
+{"o":0.0000009568,"h":0.0000009648,"l":0.0000009396,"c":0.000000958,"v":52208.739882,"t":1718197200}
+{"o":0.000000958,"h":0.0000009735,"l":0.0000009492,"c":0.0000009648,"v":108923.747537,"t":1718200800}
+{"o":0.0000009648,"h":0.0000009793,"l":0.0000009637,"c":0.0000009726,"v":0.0,"t":1718204400}
+{"o":0.0000009726,"h":0.0000009785,"l":0.0000009669,"c":0.0000009727,"v":0.0,"t":1718208000}
+{"o":0.0000009727,"h":0.0000009763,"l":0.000000966,"c":0.0000009682,"v":0.0,"t":1718211600}
+{"o":0.0000009682,"h":0.0000010139,"l":0.0000009611,"c":0.000000993,"v":2490275.0127749993,"t":1718215200}
+{"o":0.000000993,"h":0.0000010454,"l":0.0000009785,"c":0.0000010295,"v":130154.757996,"t":1718218800}
+{"o":0.0000010295,"h":0.0000010364,"l":0.0000009949,"c":0.0000010018,"v":1281590.137021,"t":1718222400}
+{"o":0.0000010018,"h":0.0000010047,"l":0.0000009968,"c":0.0000009998,"v":0.0,"t":1718226000}
+{"o":0.0000009998,"h":0.0000010028,"l":0.0000009972,"c":0.0000009979,"v":0.0,"t":1718229600}
+{"o":0.0000009979,"h":0.0000010132,"l":0.0000009975,"c":0.0000010074,"v":10541.279212,"t":1718233200}
+{"o":0.0000010074,"h":0.0000010218,"l":0.0000010074,"c":0.0000010111,"v":0.0,"t":1718236800}
+{"o":0.0000010111,"h":0.0000010235,"l":0.0000010062,"c":0.0000010225,"v":0.0,"t":1718240400}
+{"o":0.0000010225,"h":0.0000010399,"l":0.0000010174,"c":0.00000103,"v":0.0,"t":1718244000}
+{"o":0.00000103,"h":0.0000010457,"l":0.0000009971,"c":0.0000009992,"v":13115.13361,"t":1718247600}
+{"o":0.0000009992,"h":0.0000010169,"l":0.0000009903,"c":0.000001011,"v":10000.0,"t":1718251200}
+{"o":0.000001011,"h":0.0000010158,"l":0.0000010074,"c":0.0000010131,"v":100024.426748,"t":1718254800}
+{"o":0.0000010131,"h":0.0000010291,"l":0.0000009993,"c":0.000001007,"v":40187.122082,"t":1718258400}
+{"o":0.000001007,"h":0.0000010282,"l":0.0000010018,"c":0.0000010103,"v":50000.0,"t":1718262000}
+{"o":0.0000010103,"h":0.0000010145,"l":0.0000010081,"c":0.0000010123,"v":12947.717578,"t":1718265600}
+{"o":0.0000010123,"h":0.0000010281,"l":0.0000010117,"c":0.0000010177,"v":0.0,"t":1718269200}
+{"o":0.0000010177,"h":0.0000010248,"l":0.0000010047,"c":0.000001008,"v":19211.861146,"t":1718272800}
+{"o":0.000001008,"h":0.0000010246,"l":0.000001006,"c":0.0000010215,"v":0.0,"t":1718276400}
+{"o":0.0000010215,"h":0.0000010231,"l":0.0000010003,"c":0.0000010143,"v":28754.627832,"t":1718280000}
+{"o":0.0000010143,"h":0.0000010192,"l":0.00000099,"c":0.0000010014,"v":1054574.1007980001,"t":1718283600}
+{"o":0.0000010014,"h":0.0000010238,"l":0.0000009993,"c":0.0000010079,"v":0.0,"t":1718287200}
+{"o":0.0000010079,"h":0.0000010289,"l":0.0000009634,"c":0.0000009799,"v":1285566.4973590001,"t":1718290800}
+{"o":0.0000009799,"h":0.0000009871,"l":0.0000009725,"c":0.0000009748,"v":0.0,"t":1718294400}
+{"o":0.0000009748,"h":0.0000009796,"l":0.0000009678,"c":0.0000009682,"v":0.0,"t":1718298000}
+{"o":0.0000009682,"h":0.0000009775,"l":0.0000009642,"c":0.0000009667,"v":0.0,"t":1718301600}
+{"o":0.0000009667,"h":0.0000009978,"l":0.0000009663,"c":0.0000009925,"v":241726.676995,"t":1718305200}
+{"o":0.0000009925,"h":0.0000009997,"l":0.000000989,"c":0.0000009964,"v":0.0,"t":1718308800}
+{"o":0.0000009964,"h":0.0000010159,"l":0.0000009906,"c":0.0000009907,"v":0.0,"t":1718312400}
+{"o":0.0000009907,"h":0.0000009989,"l":0.0000009788,"c":0.0000009802,"v":10000.0,"t":1718316000}
+{"o":0.0000009802,"h":0.000000989,"l":0.0000009802,"c":0.0000009864,"v":0.0,"t":1718319600}
+{"o":0.0000009864,"h":0.0000009925,"l":0.0000009796,"c":0.0000009871,"v":13438.651004,"t":1718323200}
+{"o":0.0000009871,"h":0.0000010025,"l":0.0000009809,"c":0.000000981,"v":0.0,"t":1718326800}
+{"o":0.000000981,"h":0.0000009853,"l":0.0000009778,"c":0.0000009805,"v":0.0,"t":1718330400}
+{"o":0.0000009805,"h":0.0000009887,"l":0.0000009794,"c":0.0000009847,"v":0.0,"t":1718334000}
+{"o":0.0000009847,"h":0.000000988,"l":0.0000009806,"c":0.0000009875,"v":0.0,"t":1718337600}
+{"o":0.0000009875,"h":0.0000009927,"l":0.0000009741,"c":0.0000009802,"v":3091.351842,"t":1718341200}
+{"o":0.0000009802,"h":0.0000009912,"l":0.0000009759,"c":0.0000009835,"v":147204.741998,"t":1718344800}
+{"o":0.0000009835,"h":0.0000009896,"l":0.0000009759,"c":0.0000009796,"v":92662.544982,"t":1718348400}
+{"o":0.0000009796,"h":0.0000009812,"l":0.0000009711,"c":0.0000009743,"v":0.0,"t":1718352000}
+{"o":0.0000009743,"h":0.0000009836,"l":0.0000009742,"c":0.0000009786,"v":0.0,"t":1718355600}
+{"o":0.0000009786,"h":0.0000009807,"l":0.0000009745,"c":0.0000009782,"v":0.0,"t":1718359200}
+{"o":0.0000009782,"h":0.0000009834,"l":0.0000009753,"c":0.0000009767,"v":0.0,"t":1718362800}
+{"o":0.0000009767,"h":0.0000009784,"l":0.0000009705,"c":0.0000009755,"v":0.0,"t":1718366400}
+{"o":0.0000009755,"h":0.0000009792,"l":0.0000009726,"c":0.0000009777,"v":0.0,"t":1718370000}
+{"o":0.0000009777,"h":0.0000010061,"l":0.0000009334,"c":0.0000009531,"v":2637351.9051939999,"t":1718373600}
+{"o":0.0000009531,"h":0.0000009741,"l":0.0000007946,"c":0.0000008073,"v":13043436.0881720018,"t":1718377200}
+{"o":0.0000008073,"h":0.000000843,"l":0.0000007897,"c":0.0000008042,"v":113754.425118,"t":1718380800}
+{"o":0.0000008042,"h":0.0000008166,"l":0.0000007893,"c":0.0000008001,"v":440107.862102,"t":1718384400}
+{"o":0.0000008001,"h":0.0000008125,"l":0.0000007994,"c":0.0000008013,"v":0.0,"t":1718388000}
+{"o":0.0000008013,"h":0.0000008168,"l":0.000000792,"c":0.0000008043,"v":433577.8406,"t":1718391600}
+{"o":0.0000008043,"h":0.0000008121,"l":0.000000797,"c":0.0000008105,"v":363778.3040840001,"t":1718395200}
+{"o":0.0000008105,"h":0.0000008127,"l":0.0000007919,"c":0.0000007983,"v":0.0,"t":1718398800}
+{"o":0.0000007983,"h":0.0000008086,"l":0.0000007973,"c":0.0000008024,"v":0.0,"t":1718402400}
+{"o":0.0000008024,"h":0.0000008105,"l":0.0000008004,"c":0.0000008083,"v":37153.186231,"t":1718406000}
+{"o":0.0000008083,"h":0.0000008131,"l":0.0000008008,"c":0.0000008035,"v":443309.961168,"t":1718409600}
+{"o":0.0000008035,"h":0.0000008055,"l":0.0000007983,"c":0.0000008048,"v":40278.150383,"t":1718413200}
+{"o":0.0000008048,"h":0.0000008091,"l":0.0000008011,"c":0.0000008046,"v":8706.830188,"t":1718416800}
+{"o":0.0000008046,"h":0.0000008049,"l":0.0000007982,"c":0.0000007985,"v":0.0,"t":1718420400}
+{"o":0.0000007985,"h":0.0000008079,"l":0.0000007969,"c":0.0000008045,"v":165245.556952,"t":1718424000}
+{"o":0.0000008045,"h":0.0000008116,"l":0.0000008,"c":0.0000008104,"v":852488.396298,"t":1718427600}
+{"o":0.0000008104,"h":0.0000008211,"l":0.0000008072,"c":0.0000008198,"v":248539.452263,"t":1718431200}
+{"o":0.0000008198,"h":0.0000008231,"l":0.0000008164,"c":0.0000008223,"v":0.0,"t":1718434800}
+{"o":0.0000008223,"h":0.0000008241,"l":0.0000007282,"c":0.0000007305,"v":8826232.2153519988,"t":1718438400}
+{"o":0.0000007305,"h":0.0000007344,"l":0.0000007286,"c":0.0000007327,"v":0.0,"t":1718442000}
+{"o":0.0000007327,"h":0.0000007352,"l":0.0000007297,"c":0.0000007303,"v":0.0,"t":1718445600}
+{"o":0.0000007303,"h":0.0000007325,"l":0.0000007272,"c":0.0000007289,"v":34556.987358,"t":1718449200}
+{"o":0.0000007289,"h":0.0000007313,"l":0.0000007273,"c":0.0000007281,"v":0.0,"t":1718452800}
+{"o":0.0000007281,"h":0.000000731,"l":0.0000007266,"c":0.000000727,"v":0.0,"t":1718456400}
+{"o":0.000000727,"h":0.0000007301,"l":0.0000007265,"c":0.0000007293,"v":0.0,"t":1718460000}
+{"o":0.0000007293,"h":0.0000007299,"l":0.0000007234,"c":0.0000007253,"v":0.0,"t":1718463600}
+{"o":0.0000007253,"h":0.0000007261,"l":0.0000007222,"c":0.0000007253,"v":0.0,"t":1718467200}
+{"o":0.0000007253,"h":0.0000007418,"l":0.0000007232,"c":0.0000007384,"v":1118572.3954399999,"t":1718470800}
+{"o":0.0000007384,"h":0.0000007431,"l":0.0000007384,"c":0.0000007421,"v":0.0,"t":1718474400}
+{"o":0.0000007421,"h":0.0000007457,"l":0.0000007385,"c":0.0000007411,"v":10000.0,"t":1718478000}
+{"o":0.0000007411,"h":0.000000745,"l":0.0000007368,"c":0.0000007401,"v":16291.037904,"t":1718481600}
+{"o":0.0000007401,"h":0.0000007406,"l":0.0000007309,"c":0.0000007321,"v":678649.79476,"t":1718485200}
+{"o":0.0000007321,"h":0.0000007352,"l":0.0000007313,"c":0.0000007322,"v":10000.0,"t":1718488800}
+{"o":0.0000007322,"h":0.0000007356,"l":0.0000007309,"c":0.0000007338,"v":16431.499463,"t":1718492400}
+{"o":0.0000007338,"h":0.0000007382,"l":0.0000007331,"c":0.0000007379,"v":0.0,"t":1718496000}
+{"o":0.0000007379,"h":0.00000074,"l":0.0000007304,"c":0.0000007326,"v":6179.283799,"t":1718499600}
+{"o":0.0000007326,"h":0.000000735,"l":0.0000007321,"c":0.0000007345,"v":26593.282942,"t":1718503200}
+{"o":0.0000007345,"h":0.0000007366,"l":0.0000007302,"c":0.0000007332,"v":17755.361086,"t":1718506800}
+{"o":0.0000007332,"h":0.0000007375,"l":0.0000007327,"c":0.0000007374,"v":0.0,"t":1718510400}
+{"o":0.0000007374,"h":0.0000007378,"l":0.0000007307,"c":0.000000731,"v":0.0,"t":1718514000}
+{"o":0.000000731,"h":0.0000007326,"l":0.0000007283,"c":0.0000007292,"v":0.0,"t":1718517600}
+{"o":0.0000007292,"h":0.0000007309,"l":0.0000007268,"c":0.0000007305,"v":0.0,"t":1718521200}
+{"o":0.0000007305,"h":0.0000007332,"l":0.000000729,"c":0.0000007325,"v":0.0,"t":1718524800}
+{"o":0.0000007325,"h":0.0000007339,"l":0.0000007294,"c":0.0000007294,"v":0.0,"t":1718528400}
+{"o":0.0000007294,"h":0.0000007311,"l":0.0000007246,"c":0.000000726,"v":0.0,"t":1718532000}
+{"o":0.000000726,"h":0.0000007286,"l":0.0000007254,"c":0.0000007282,"v":0.0,"t":1718535600}
+{"o":0.0000007282,"h":0.0000007293,"l":0.0000007258,"c":0.0000007276,"v":0.0,"t":1718539200}
+{"o":0.0000007276,"h":0.0000007349,"l":0.0000007231,"c":0.0000007306,"v":9104.09332,"t":1718542800}
+{"o":0.0000007306,"h":0.0000007377,"l":0.0000007257,"c":0.0000007341,"v":43141.176188,"t":1718546400}
+{"o":0.0000007341,"h":0.0000007343,"l":0.0000007221,"c":0.000000723,"v":0.0,"t":1718550000}
+{"o":0.000000723,"h":0.0000007504,"l":0.0000007196,"c":0.0000007486,"v":1420152.0377859997,"t":1718553600}
+{"o":0.0000007486,"h":0.0000007514,"l":0.0000007452,"c":0.0000007503,"v":0.0,"t":1718557200}
+{"o":0.0000007503,"h":0.0000007524,"l":0.0000007473,"c":0.0000007481,"v":0.0,"t":1718560800}
+{"o":0.0000007481,"h":0.0000007489,"l":0.0000007435,"c":0.0000007464,"v":27090.89899,"t":1718564400}
+{"o":0.0000007464,"h":0.0000007481,"l":0.0000007432,"c":0.0000007453,"v":238052.660552,"t":1718568000}
+{"o":0.0000007453,"h":0.0000007465,"l":0.0000007407,"c":0.0000007421,"v":203438.21019,"t":1718571600}
+{"o":0.0000007421,"h":0.0000007423,"l":0.0000007328,"c":0.0000007363,"v":169.378761,"t":1718575200}
+{"o":0.0000007363,"h":0.0000007373,"l":0.0000007318,"c":0.0000007319,"v":0.0,"t":1718578800}
+{"o":0.0000007319,"h":0.0000007364,"l":0.0000007296,"c":0.0000007359,"v":0.0,"t":1718582400}
+{"o":0.0000007359,"h":0.0000007454,"l":0.000000732,"c":0.0000007403,"v":203004.675107,"t":1718586000}
+{"o":0.0000007403,"h":0.0000007464,"l":0.0000007397,"c":0.000000742,"v":0.0,"t":1718589600}
+{"o":0.000000742,"h":0.0000007493,"l":0.0000007419,"c":0.0000007486,"v":0.0,"t":1718593200}
+{"o":0.0000007486,"h":0.0000007526,"l":0.0000007288,"c":0.0000007291,"v":715829.580736,"t":1718596800}
+{"o":0.0000007291,"h":0.000000734,"l":0.0000007256,"c":0.0000007318,"v":0.0,"t":1718600400}
+{"o":0.0000007318,"h":0.0000007406,"l":0.0000007313,"c":0.0000007393,"v":0.0,"t":1718604000}
+{"o":0.0000007393,"h":0.0000007425,"l":0.0000007295,"c":0.0000007343,"v":201627.647512,"t":1718607600}
+{"o":0.0000007343,"h":0.0000007412,"l":0.0000007308,"c":0.0000007378,"v":0.0,"t":1718611200}
+{"o":0.0000007378,"h":0.0000007469,"l":0.0000007331,"c":0.0000007452,"v":0.0,"t":1718614800}
+{"o":0.0000007452,"h":0.0000007702,"l":0.0000007442,"c":0.0000007586,"v":2747481.6744299997,"t":1718618400}
+{"o":0.0000007586,"h":0.0000007596,"l":0.0000007498,"c":0.0000007547,"v":0.0,"t":1718622000}
+{"o":0.0000007547,"h":0.000000766,"l":0.0000007537,"c":0.000000759,"v":0.0,"t":1718625600}
+{"o":0.000000759,"h":0.0000007667,"l":0.00000075,"c":0.0000007608,"v":489140.899743,"t":1718629200}
+{"o":0.0000007608,"h":0.0000007614,"l":0.000000749,"c":0.0000007553,"v":0.0,"t":1718632800}
+{"o":0.0000007553,"h":0.0000007768,"l":0.0000007525,"c":0.0000007674,"v":0.0,"t":1718636400}
+{"o":0.0000007674,"h":0.0000007778,"l":0.0000007528,"c":0.0000007561,"v":0.0,"t":1718640000}
+{"o":0.0000007561,"h":0.0000007562,"l":0.0000007472,"c":0.000000749,"v":0.0,"t":1718643600}
+{"o":0.000000749,"h":0.0000007494,"l":0.0000007382,"c":0.0000007403,"v":0.0,"t":1718647200}
+{"o":0.0000007403,"h":0.0000007509,"l":0.0000007194,"c":0.0000007292,"v":4091748.6658579996,"t":1718650800}
+{"o":0.0000007292,"h":0.000000741,"l":0.0000007142,"c":0.0000007298,"v":44597.892756,"t":1718654400}
+{"o":0.0000007298,"h":0.0000007372,"l":0.0000007184,"c":0.0000007218,"v":44647.508742,"t":1718658000}
+{"o":0.0000007218,"h":0.0000007241,"l":0.0000007176,"c":0.0000007183,"v":0.0,"t":1718661600}
+{"o":0.0000007183,"h":0.0000007231,"l":0.0000007164,"c":0.0000007208,"v":0.0,"t":1718665200}
+{"o":0.0000007208,"h":0.0000007405,"l":0.0000007184,"c":0.0000007332,"v":16911.11576,"t":1718668800}
+{"o":0.0000007332,"h":0.0000008071,"l":0.0000006751,"c":0.0000007263,"v":140104.86544,"t":1718672400}
+{"o":0.0000007263,"h":0.0000007365,"l":0.0000007055,"c":0.0000007107,"v":17997.390084,"t":1718676000}
+{"o":0.0000007107,"h":0.000000716,"l":0.0000006776,"c":0.0000006833,"v":5155015.6026920015,"t":1718679600}
+{"o":0.0000006833,"h":0.0000006947,"l":0.0000006755,"c":0.0000006816,"v":87520.163555,"t":1718683200}
+{"o":0.0000006816,"h":0.000000691,"l":0.0000006758,"c":0.0000006901,"v":78423.719202,"t":1718686800}
+{"o":0.0000006901,"h":0.0000006953,"l":0.0000006735,"c":0.0000006788,"v":908584.788377,"t":1718690400}
+{"o":0.0000006788,"h":0.0000006865,"l":0.0000006734,"c":0.0000006816,"v":782601.031351,"t":1718694000}
+{"o":0.0000006816,"h":0.0000006956,"l":0.0000006711,"c":0.0000006816,"v":201244.724491,"t":1718697600}
+{"o":0.0000006816,"h":0.0000006901,"l":0.0000006807,"c":0.0000006894,"v":68541.312886,"t":1718701200}
+{"o":0.0000006894,"h":0.000000692,"l":0.0000006829,"c":0.0000006867,"v":68484.270854,"t":1718704800}
+{"o":0.0000006867,"h":0.0000006971,"l":0.0000006758,"c":0.0000006815,"v":113111.250376,"t":1718708400}
+{"o":0.0000006815,"h":0.0000006938,"l":0.0000006652,"c":0.000000675,"v":1734946.0447200004,"t":1718712000}
+{"o":0.000000675,"h":0.0000006911,"l":0.0000006601,"c":0.0000006702,"v":69523.091568,"t":1718715600}
+{"o":0.0000006702,"h":0.0000006972,"l":0.000000653,"c":0.0000006854,"v":444418.2839259999,"t":1718719200}
+{"o":0.0000006854,"h":0.000000691,"l":0.0000006621,"c":0.0000006751,"v":521020.6601260001,"t":1718722800}
+{"o":0.0000006751,"h":0.0000006894,"l":0.0000006638,"c":0.0000006741,"v":376056.278652,"t":1718726400}
+{"o":0.0000006741,"h":0.0000006845,"l":0.0000006621,"c":0.0000006781,"v":359046.3105049999,"t":1718730000}
+{"o":0.0000006781,"h":0.0000006863,"l":0.000000667,"c":0.0000006832,"v":88752.027976,"t":1718733600}
+{"o":0.0000006832,"h":0.0000006938,"l":0.0000006622,"c":0.0000006627,"v":1207913.2853260001,"t":1718737200}
+{"o":0.0000006627,"h":0.0000006688,"l":0.0000005349,"c":0.0000005361,"v":18953930.2415290028,"t":1718740800}
+{"o":0.0000005361,"h":0.0000005537,"l":0.0000005288,"c":0.0000005465,"v":133065.886981,"t":1718744400}
+{"o":0.0000005465,"h":0.0000005523,"l":0.0000005436,"c":0.0000005446,"v":90646.580552,"t":1718748000}
+{"o":0.0000005446,"h":0.0000005491,"l":0.0000005442,"c":0.0000005455,"v":85571.560458,"t":1718751600}
+{"o":0.0000005455,"h":0.000000552,"l":0.000000542,"c":0.0000005444,"v":85492.007285,"t":1718755200}
+{"o":0.0000005444,"h":0.0000005528,"l":0.0000005341,"c":0.0000005494,"v":85412.565044,"t":1718758800}
+{"o":0.0000005494,"h":0.000000555,"l":0.0000005404,"c":0.0000005471,"v":131790.110126,"t":1718762400}
+{"o":0.0000005471,"h":0.0000005598,"l":0.0000005375,"c":0.0000005548,"v":173470.284725,"t":1718766000}
+{"o":0.0000005548,"h":0.0000005561,"l":0.0000005458,"c":0.000000548,"v":85237.124999,"t":1718769600}
+{"o":0.000000548,"h":0.0000005554,"l":0.0000005463,"c":0.000000553,"v":85158.037899,"t":1718773200}
+{"o":0.000000553,"h":0.0000005564,"l":0.0000005457,"c":0.0000005489,"v":85079.060866,"t":1718776800}
+{"o":0.0000005489,"h":0.000000556,"l":0.0000005452,"c":0.0000005525,"v":85000.193694,"t":1718780400}
+{"o":0.0000005525,"h":0.0000005585,"l":0.0000005457,"c":0.0000005517,"v":84921.436181,"t":1718784000}
+{"o":0.0000005517,"h":0.0000005556,"l":0.0000005439,"c":0.0000005496,"v":293834.151532,"t":1718787600}
+{"o":0.0000005496,"h":0.0000005524,"l":0.0000005177,"c":0.0000005216,"v":5273038.067547,"t":1718791200}
+{"o":0.0000005216,"h":0.0000005309,"l":0.0000005152,"c":0.0000005213,"v":89468.379865,"t":1718794800}
+{"o":0.0000005213,"h":0.0000005278,"l":0.0000005176,"c":0.0000005233,"v":89383.336122,"t":1718798400}
+{"o":0.0000005233,"h":0.0000005272,"l":0.0000005215,"c":0.0000005265,"v":89298.413628,"t":1718802000}
+{"o":0.0000005265,"h":0.0000005341,"l":0.0000005125,"c":0.0000005187,"v":1351716.8422109997,"t":1718805600}
+{"o":0.0000005187,"h":0.0000005264,"l":0.0000005159,"c":0.0000005233,"v":1246710.703832,"t":1718809200}
+{"o":0.0000005233,"h":0.0000005306,"l":0.0000005207,"c":0.0000005265,"v":661960.1212770001,"t":1718812800}
+{"o":0.0000005265,"h":0.0000005314,"l":0.0000005177,"c":0.0000005269,"v":212332.930996,"t":1718816400}
+{"o":0.0000005269,"h":0.0000005286,"l":0.0000005205,"c":0.0000005277,"v":124308.108272,"t":1718820000}
+{"o":0.0000005277,"h":0.0000005357,"l":0.0000005216,"c":0.0000005274,"v":227212.127372,"t":1718823600}
+{"o":0.0000005274,"h":0.0000005348,"l":0.0000005215,"c":0.0000005277,"v":88799.769306,"t":1718827200}
+{"o":0.0000005277,"h":0.0000005335,"l":0.0000005217,"c":0.0000005263,"v":150221.430024,"t":1718830800}
+{"o":0.0000005263,"h":0.0000005327,"l":0.0000005234,"c":0.0000005322,"v":149177.626454,"t":1718834400}
+{"o":0.0000005322,"h":0.0000005329,"l":0.0000005258,"c":0.0000005268,"v":88605.335682,"t":1718838000}
+{"o":0.0000005268,"h":0.0000005349,"l":0.0000005247,"c":0.0000005327,"v":88521.521382,"t":1718841600}
+{"o":0.0000005327,"h":0.0000005355,"l":0.0000005235,"c":0.0000005318,"v":88437.825999,"t":1718845200}
+{"o":0.0000005318,"h":0.0000005371,"l":0.0000005234,"c":0.0000005304,"v":325186.452366,"t":1718848800}
+{"o":0.0000005304,"h":0.0000005379,"l":0.0000005253,"c":0.0000005313,"v":183651.795355,"t":1718852400}
+{"o":0.0000005313,"h":0.0000005381,"l":0.0000005237,"c":0.0000005302,"v":171717.839191,"t":1718856000}
+{"o":0.0000005302,"h":0.0000005332,"l":0.0000005122,"c":0.0000005176,"v":2794034.8091819999,"t":1718859600}
+{"o":0.0000005176,"h":0.0000005224,"l":0.0000005137,"c":0.0000005213,"v":90238.339063,"t":1718863200}
+{"o":0.0000005213,"h":0.0000005221,"l":0.000000489,"c":0.0000004951,"v":5192153.1947729997,"t":1718866800}
+{"o":0.0000004951,"h":0.0000004974,"l":0.0000004906,"c":0.0000004906,"v":135247.077882,"t":1718870400}
+{"o":0.0000004906,"h":0.0000004966,"l":0.0000004894,"c":0.0000004957,"v":94701.940653,"t":1718874000}
+{"o":0.0000004957,"h":0.0000004982,"l":0.0000004884,"c":0.0000004895,"v":94609.336352,"t":1718877600}
+{"o":0.0000004895,"h":0.0000005005,"l":0.0000004822,"c":0.0000004978,"v":94516.867871,"t":1718881200}
+{"o":0.0000004978,"h":0.0000005017,"l":0.0000004912,"c":0.0000004979,"v":145147.825285,"t":1718884800}
+{"o":0.0000004979,"h":0.0000005107,"l":0.0000004869,"c":0.0000005011,"v":94307.593553,"t":1718888400}
+{"o":0.0000005011,"h":0.00000051,"l":0.0000004906,"c":0.0000004975,"v":145455.251307,"t":1718892000}
+{"o":0.0000004975,"h":0.0000005037,"l":0.0000004962,"c":0.0000005032,"v":94098.707498,"t":1718895600}
+{"o":0.0000005032,"h":0.0000005083,"l":0.0000004976,"c":0.0000005003,"v":94006.986746,"t":1718899200}
+{"o":0.0000005003,"h":0.0000005047,"l":0.0000004927,"c":0.0000004976,"v":144647.824387,"t":1718902800}
+{"o":0.0000004976,"h":0.0000005011,"l":0.0000004932,"c":0.0000005009,"v":93799.265855,"t":1718906400}
+{"o":0.0000005009,"h":0.0000005039,"l":0.0000004973,"c":0.0000004988,"v":93707.982642,"t":1718910000}
+{"o":0.0000004988,"h":0.0000005032,"l":0.0000004951,"c":0.0000004987,"v":584649.1905720001,"t":1718913600}
+{"o":0.0000004987,"h":0.0000005037,"l":0.0000004961,"c":0.0000005033,"v":93479.165788,"t":1718917200}
+{"o":0.0000005033,"h":0.0000005038,"l":0.0000004993,"c":0.0000005014,"v":93388.349644,"t":1718920800}
+{"o":0.0000005014,"h":0.0000005049,"l":0.0000005,"c":0.0000005038,"v":95484.79538,"t":1718924400}
+{"o":0.0000005038,"h":0.0000005096,"l":0.0000005016,"c":0.0000005065,"v":93204.99187,"t":1718928000}
+{"o":0.0000005065,"h":0.0000005083,"l":0.0000005008,"c":0.0000005017,"v":93114.575047,"t":1718931600}
+{"o":0.0000005017,"h":0.0000005068,"l":0.000000498,"c":0.0000005047,"v":93024.289783,"t":1718935200}
+{"o":0.0000005047,"h":0.0000005151,"l":0.0000005044,"c":0.0000005116,"v":1527882.2989369999,"t":1718938800}
+{"o":0.0000005116,"h":0.0000005167,"l":0.0000005083,"c":0.0000005095,"v":157964.817924,"t":1718942400}
+{"o":0.0000005095,"h":0.0000005159,"l":0.0000005091,"c":0.0000005127,"v":91448.378206,"t":1718946000}
+{"o":0.0000005127,"h":0.0000005164,"l":0.0000005096,"c":0.0000005123,"v":91360.5059,"t":1718949600}
+{"o":0.0000005123,"h":0.0000005199,"l":0.0000005102,"c":0.000000517,"v":91272.76024,"t":1718953200}
+{"o":0.000000517,"h":0.0000005244,"l":0.0000005118,"c":0.0000005189,"v":91185.140983,"t":1718956800}
+{"o":0.0000005189,"h":0.0000005251,"l":0.0000005087,"c":0.0000005155,"v":91097.647887,"t":1718960400}
+{"o":0.0000005155,"h":0.0000005181,"l":0.0000005137,"c":0.0000005167,"v":91010.280707,"t":1718964000}
+{"o":0.0000005167,"h":0.0000005201,"l":0.000000514,"c":0.0000005181,"v":809843.9633149999,"t":1718967600}
+{"o":0.0000005181,"h":0.0000005244,"l":0.0000005162,"c":0.0000005218,"v":90148.576476,"t":1718971200}
+{"o":0.0000005218,"h":0.0000005326,"l":0.0000005138,"c":0.000000522,"v":138920.314658,"t":1718974800}
+{"o":0.000000522,"h":0.0000005315,"l":0.000000509,"c":0.000000518,"v":89999.888679,"t":1718978400}
+{"o":0.000000518,"h":0.0000005275,"l":0.000000512,"c":0.0000005215,"v":89914.096246,"t":1718982000}
+{"o":0.0000005215,"h":0.0000005259,"l":0.0000005202,"c":0.0000005238,"v":89828.426477,"t":1718985600}
+{"o":0.0000005238,"h":0.0000005315,"l":0.0000005171,"c":0.0000005249,"v":89742.879141,"t":1718989200}
+{"o":0.0000005249,"h":0.0000005341,"l":0.0000005118,"c":0.000000519,"v":94657.454002,"t":1718992800}
+{"o":0.000000519,"h":0.0000005306,"l":0.000000513,"c":0.0000005259,"v":300702.3966110001,"t":1718996400}
+{"o":0.0000005259,"h":0.0000005262,"l":0.0000004904,"c":0.0000004956,"v":5664734.8344149999,"t":1719000000}
+{"o":0.0000004956,"h":0.0000005014,"l":0.0000004898,"c":0.0000004922,"v":94556.165673,"t":1719003600}
+{"o":0.0000004922,"h":0.000000501,"l":0.0000004878,"c":0.0000004948,"v":131124.875384,"t":1719007200}
+{"o":0.0000004948,"h":0.0000004989,"l":0.0000004923,"c":0.0000004953,"v":94353.646866,"t":1719010800}
+{"o":0.0000004953,"h":0.000000501,"l":0.000000493,"c":0.0000004971,"v":94261.559806,"t":1719014400}
+{"o":0.0000004971,"h":0.0000005023,"l":0.000000495,"c":0.0000005005,"v":713109.0992769999,"t":1719018000}
+{"o":0.0000005005,"h":0.0000005065,"l":0.0000004945,"c":0.0000005014,"v":93475.424745,"t":1719021600}
+{"o":0.0000005014,"h":0.0000005049,"l":0.0000005,"c":0.0000005015,"v":93384.620597,"t":1719025200}
+{"o":0.0000005015,"h":0.0000005037,"l":0.0000005007,"c":0.0000005019,"v":93293.948754,"t":1719028800}
+{"o":0.0000005019,"h":0.0000005063,"l":0.0000004985,"c":0.0000005001,"v":118447.357038,"t":1719032400}
+{"o":0.0000005001,"h":0.0000005064,"l":0.0000004958,"c":0.0000005062,"v":93125.2112,"t":1719036000}
+{"o":0.0000005062,"h":0.0000005092,"l":0.0000005053,"c":0.0000005081,"v":0.0,"t":1719039600}
+{"o":0.0000005081,"h":0.000000521,"l":0.0000005076,"c":0.0000005202,"v":3627301.5737909996,"t":1719043200}
+{"o":0.0000005202,"h":0.0000005466,"l":0.0000005178,"c":0.0000005434,"v":4577528.0570629993,"t":1719046800}
+{"o":0.0000005434,"h":0.0000005456,"l":0.0000005426,"c":0.0000005443,"v":0.0,"t":1719050400}
+{"o":0.0000005443,"h":0.0000005462,"l":0.0000005427,"c":0.0000005433,"v":0.0,"t":1719054000}
+{"o":0.0000005433,"h":0.0000005444,"l":0.0000005422,"c":0.0000005442,"v":0.0,"t":1719057600}
+{"o":0.0000005442,"h":0.000000546,"l":0.0000005414,"c":0.0000005432,"v":172171.603886,"t":1719061200}
+{"o":0.0000005432,"h":0.0000005432,"l":0.0000005401,"c":0.0000005412,"v":0.0,"t":1719064800}
+{"o":0.0000005412,"h":0.0000005454,"l":0.0000005404,"c":0.0000005436,"v":59856.546594,"t":1719068400}
+{"o":0.0000005436,"h":0.0000005446,"l":0.0000005415,"c":0.0000005416,"v":49885.761989,"t":1719072000}
+{"o":0.0000005416,"h":0.0000005444,"l":0.0000005402,"c":0.0000005441,"v":0.0,"t":1719075600}
+{"o":0.0000005441,"h":0.0000005444,"l":0.0000005428,"c":0.0000005436,"v":0.0,"t":1719079200}
+{"o":0.0000005436,"h":0.0000005443,"l":0.0000005421,"c":0.0000005422,"v":0.0,"t":1719082800}
+{"o":0.0000005422,"h":0.0000005442,"l":0.000000542,"c":0.0000005432,"v":0.0,"t":1719086400}
+{"o":0.0000005432,"h":0.0000005437,"l":0.0000005421,"c":0.0000005421,"v":0.0,"t":1719090000}
+{"o":0.0000005421,"h":0.0000005439,"l":0.0000005417,"c":0.0000005431,"v":0.0,"t":1719093600}
+{"o":0.0000005431,"h":0.0000005478,"l":0.0000005429,"c":0.0000005455,"v":0.0,"t":1719097200}
+{"o":0.0000005455,"h":0.0000005459,"l":0.00000054,"c":0.0000005417,"v":0.0,"t":1719100800}
+{"o":0.0000005417,"h":0.0000005434,"l":0.0000005391,"c":0.0000005405,"v":0.0,"t":1719104400}
+{"o":0.0000005405,"h":0.0000005432,"l":0.0000005398,"c":0.0000005412,"v":0.0,"t":1719108000}
+{"o":0.0000005412,"h":0.0000005468,"l":0.0000005394,"c":0.0000005455,"v":136113.85828,"t":1719111600}
+{"o":0.0000005455,"h":0.0000005462,"l":0.0000005443,"c":0.0000005462,"v":0.0,"t":1719115200}
+{"o":0.0000005462,"h":0.0000005476,"l":0.0000005449,"c":0.0000005467,"v":0.0,"t":1719118800}
+{"o":0.0000005467,"h":0.0000005473,"l":0.0000005434,"c":0.0000005446,"v":22992.783418,"t":1719122400}
+{"o":0.0000005446,"h":0.0000005452,"l":0.0000005429,"c":0.0000005434,"v":44558.99374,"t":1719126000}
+{"o":0.0000005434,"h":0.0000005448,"l":0.0000005433,"c":0.0000005443,"v":0.0,"t":1719129600}
+{"o":0.0000005443,"h":0.0000005458,"l":0.0000005433,"c":0.000000544,"v":0.0,"t":1719133200}
+{"o":0.000000544,"h":0.0000005476,"l":0.0000005435,"c":0.0000005471,"v":0.0,"t":1719136800}
+{"o":0.0000005471,"h":0.0000005487,"l":0.0000005424,"c":0.0000005432,"v":100000.0,"t":1719140400}
+{"o":0.0000005432,"h":0.000000548,"l":0.0000005418,"c":0.000000548,"v":145768.633541,"t":1719144000}
+{"o":0.000000548,"h":0.0000005497,"l":0.0000005461,"c":0.0000005489,"v":0.0,"t":1719147600}
+{"o":0.0000005489,"h":0.0000005551,"l":0.0000005486,"c":0.0000005546,"v":0.0,"t":1719151200}
+{"o":0.0000005546,"h":0.0000005581,"l":0.0000005526,"c":0.0000005573,"v":0.0,"t":1719154800}
+{"o":0.0000005573,"h":0.0000005637,"l":0.0000005413,"c":0.0000005471,"v":391746.34994,"t":1719158400}
+{"o":0.0000005471,"h":0.0000005508,"l":0.0000005433,"c":0.0000005479,"v":27687.244935,"t":1719162000}
+{"o":0.0000005479,"h":0.0000005526,"l":0.0000005443,"c":0.00000055,"v":1017867.2225820001,"t":1719165600}
+{"o":0.00000055,"h":0.0000005518,"l":0.0000005439,"c":0.0000005482,"v":10000.0,"t":1719169200}
+{"o":0.0000005482,"h":0.0000005581,"l":0.0000005479,"c":0.0000005522,"v":34778.443832,"t":1719172800}
+{"o":0.0000005522,"h":0.0000005566,"l":0.0000005401,"c":0.0000005416,"v":1050336.8268820001,"t":1719176400}
+{"o":0.0000005416,"h":0.0000005499,"l":0.0000005415,"c":0.0000005475,"v":0.0,"t":1719180000}
+{"o":0.0000005475,"h":0.000000552,"l":0.0000005434,"c":0.0000005468,"v":11054.279414,"t":1719183600}
+{"o":0.0000005468,"h":0.0000005489,"l":0.0000005419,"c":0.0000005452,"v":0.0,"t":1719187200}
+{"o":0.0000005452,"h":0.0000005565,"l":0.0000005444,"c":0.0000005508,"v":0.0,"t":1719190800}
+{"o":0.0000005508,"h":0.000000558,"l":0.0000005404,"c":0.0000005464,"v":56609.84994,"t":1719194400}
+{"o":0.0000005464,"h":0.0000005494,"l":0.0000005415,"c":0.0000005474,"v":144763.053591,"t":1719198000}
+{"o":0.0000005474,"h":0.0000005514,"l":0.0000005375,"c":0.0000005401,"v":1150364.3668959998,"t":1719201600}
+{"o":0.0000005401,"h":0.0000005527,"l":0.0000005364,"c":0.0000005469,"v":46313.674098,"t":1719205200}
+{"o":0.0000005469,"h":0.000000547,"l":0.000000519,"c":0.0000005198,"v":3673525.9364810004,"t":1719208800}
+{"o":0.0000005198,"h":0.0000005223,"l":0.000000516,"c":0.0000005187,"v":0.0,"t":1719212400}
+{"o":0.0000005187,"h":0.0000005251,"l":0.0000005127,"c":0.0000005195,"v":46824.58343,"t":1719216000}
+{"o":0.0000005195,"h":0.000000537,"l":0.0000005109,"c":0.0000005131,"v":158479.028476,"t":1719219600}
+{"o":0.0000005131,"h":0.0000005137,"l":0.0000005079,"c":0.00000051,"v":0.0,"t":1719223200}
+{"o":0.00000051,"h":0.0000005139,"l":0.0000005074,"c":0.0000005088,"v":0.0,"t":1719226800}
+{"o":0.0000005088,"h":0.0000005218,"l":0.0000005021,"c":0.0000005157,"v":53053.915776,"t":1719230400}
+{"o":0.0000005157,"h":0.0000005239,"l":0.0000005104,"c":0.0000005124,"v":0.0,"t":1719234000}
+{"o":0.0000005124,"h":0.0000005216,"l":0.0000005091,"c":0.0000005183,"v":92304.927498,"t":1719237600}
+{"o":0.0000005183,"h":0.0000005363,"l":0.000000516,"c":0.0000005272,"v":0.0,"t":1719241200}
+{"o":0.0000005272,"h":0.0000005291,"l":0.000000516,"c":0.0000005196,"v":48456.125148,"t":1719244800}
+{"o":0.0000005196,"h":0.0000005212,"l":0.0000005085,"c":0.0000005134,"v":0.0,"t":1719248400}
+{"o":0.0000005134,"h":0.000000523,"l":0.0000005051,"c":0.0000005053,"v":36768.818224,"t":1719252000}
+{"o":0.0000005053,"h":0.0000005191,"l":0.0000005051,"c":0.0000005168,"v":0.0,"t":1719255600}
+{"o":0.0000005168,"h":0.0000005252,"l":0.0000005103,"c":0.0000005133,"v":0.0,"t":1719259200}
+{"o":0.0000005133,"h":0.0000005271,"l":0.0000005011,"c":0.0000005134,"v":181135.1512620001,"t":1719262800}
+{"o":0.0000005134,"h":0.0000005228,"l":0.0000005113,"c":0.0000005211,"v":108297.28806,"t":1719266400}
+{"o":0.0000005211,"h":0.0000005211,"l":0.0000005102,"c":0.0000005114,"v":24410.390184,"t":1719270000}
+{"o":0.0000005114,"h":0.0000005136,"l":0.0000005088,"c":0.0000005113,"v":0.0,"t":1719273600}
+{"o":0.0000005113,"h":0.0000005158,"l":0.0000005107,"c":0.000000512,"v":0.0,"t":1719277200}
+{"o":0.000000512,"h":0.0000005144,"l":0.0000005073,"c":0.0000005088,"v":0.0,"t":1719280800}
+{"o":0.0000005088,"h":0.0000005346,"l":0.0000004955,"c":0.0000005222,"v":301199.779088,"t":1719284400}
+{"o":0.0000005222,"h":0.0000005251,"l":0.0000005199,"c":0.0000005202,"v":0.0,"t":1719288000}
+{"o":0.0000005202,"h":0.0000005236,"l":0.000000516,"c":0.0000005204,"v":81446.264324,"t":1719291600}
+{"o":0.0000005204,"h":0.0000005221,"l":0.0000005187,"c":0.0000005194,"v":0.0,"t":1719295200}
+{"o":0.0000005194,"h":0.0000005245,"l":0.0000005155,"c":0.0000005217,"v":108371.211624,"t":1719298800}
+{"o":0.0000005217,"h":0.0000005272,"l":0.0000005194,"c":0.0000005234,"v":0.0,"t":1719302400}
+{"o":0.0000005234,"h":0.0000005248,"l":0.0000005111,"c":0.0000005131,"v":0.0,"t":1719306000}
+{"o":0.0000005131,"h":0.0000005152,"l":0.0000005054,"c":0.0000005067,"v":0.0,"t":1719309600}
+{"o":0.0000005067,"h":0.0000005126,"l":0.0000005063,"c":0.0000005103,"v":0.0,"t":1719313200}
+{"o":0.0000005103,"h":0.0000005153,"l":0.000000509,"c":0.0000005144,"v":0.0,"t":1719316800}
+{"o":0.0000005144,"h":0.0000005195,"l":0.0000005105,"c":0.0000005182,"v":103424.087068,"t":1719320400}
+{"o":0.0000005182,"h":0.0000005213,"l":0.0000005093,"c":0.0000005157,"v":391746.34994,"t":1719324000}
+{"o":0.0000005157,"h":0.0000005211,"l":0.0000005071,"c":0.0000005131,"v":23279.195314,"t":1719327600}
+{"o":0.0000005131,"h":0.0000005235,"l":0.0000005124,"c":0.0000005224,"v":47482.837618,"t":1719331200}
+{"o":0.0000005224,"h":0.0000005233,"l":0.0000005169,"c":0.0000005222,"v":23494.9849,"t":1719334800}
+{"o":0.0000005222,"h":0.0000005235,"l":0.0000005145,"c":0.0000005154,"v":0.0,"t":1719338400}
+{"o":0.0000005154,"h":0.0000005187,"l":0.0000005143,"c":0.0000005169,"v":0.0,"t":1719342000}
+{"o":0.0000005169,"h":0.0000005195,"l":0.0000005151,"c":0.0000005177,"v":47199.697882,"t":1719345600}
+{"o":0.0000005177,"h":0.0000005219,"l":0.0000005135,"c":0.0000005171,"v":47098.731226,"t":1719349200}
+{"o":0.0000005171,"h":0.0000005203,"l":0.0000005141,"c":0.000000519,"v":0.0,"t":1719352800}
+{"o":0.000000519,"h":0.0000005229,"l":0.0000005133,"c":0.0000005202,"v":0.0,"t":1719356400}
+{"o":0.0000005202,"h":0.0000005216,"l":0.0000005176,"c":0.0000005205,"v":0.0,"t":1719360000}
+{"o":0.0000005205,"h":0.0000005213,"l":0.0000005094,"c":0.0000005109,"v":0.0,"t":1719363600}
+{"o":0.0000005109,"h":0.0000005126,"l":0.0000005059,"c":0.0000005115,"v":0.0,"t":1719367200}
+{"o":0.0000005115,"h":0.0000005212,"l":0.0000005099,"c":0.0000005187,"v":139198.584417,"t":1719370800}
+{"o":0.0000005187,"h":0.0000005255,"l":0.0000005174,"c":0.0000005253,"v":36347.328196,"t":1719374400}
+{"o":0.0000005253,"h":0.0000005275,"l":0.0000005226,"c":0.0000005257,"v":0.0,"t":1719378000}
+{"o":0.0000005257,"h":0.0000005266,"l":0.000000517,"c":0.0000005193,"v":49857.409018,"t":1719381600}
+{"o":0.0000005193,"h":0.0000005199,"l":0.0000005149,"c":0.0000005157,"v":0.0,"t":1719385200}
+{"o":0.0000005157,"h":0.0000005256,"l":0.0000005146,"c":0.0000005242,"v":77009.563051,"t":1719388800}
+{"o":0.0000005242,"h":0.0000005254,"l":0.0000005216,"c":0.0000005228,"v":0.0,"t":1719392400}
+{"o":0.0000005228,"h":0.0000005261,"l":0.0000005218,"c":0.0000005234,"v":0.0,"t":1719396000}
+{"o":0.0000005234,"h":0.0000005241,"l":0.0000005198,"c":0.0000005216,"v":0.0,"t":1719399600}
+{"o":0.0000005216,"h":0.0000005242,"l":0.0000005142,"c":0.0000005171,"v":36765.960028,"t":1719403200}
+{"o":0.0000005171,"h":0.0000005186,"l":0.0000005088,"c":0.0000005096,"v":36666.00699,"t":1719406800}
+{"o":0.0000005096,"h":0.0000005141,"l":0.0000005067,"c":0.0000005126,"v":0.0,"t":1719410400}
+{"o":0.0000005126,"h":0.0000005195,"l":0.0000005119,"c":0.0000005157,"v":63640.570694,"t":1719414000}
+{"o":0.0000005157,"h":0.0000005208,"l":0.0000005139,"c":0.0000005194,"v":0.0,"t":1719417600}
+{"o":0.0000005194,"h":0.000000544,"l":0.0000005178,"c":0.0000005185,"v":0.0,"t":1719421200}
+{"o":0.0000005185,"h":0.0000005229,"l":0.000000518,"c":0.0000005206,"v":0.0,"t":1719424800}
+{"o":0.0000005206,"h":0.000000522,"l":0.0000005126,"c":0.000000513,"v":0.0,"t":1719428400}
+{"o":0.000000513,"h":0.0000005226,"l":0.0000005103,"c":0.0000005195,"v":37895.19359,"t":1719432000}
+{"o":0.0000005195,"h":0.0000005211,"l":0.0000005163,"c":0.0000005174,"v":0.0,"t":1719435600}
+{"o":0.0000005174,"h":0.00000052,"l":0.0000005144,"c":0.0000005183,"v":0.0,"t":1719439200}
+{"o":0.0000005183,"h":0.0000005222,"l":0.0000005176,"c":0.0000005204,"v":0.0,"t":1719442800}
+{"o":0.0000005204,"h":0.0000005236,"l":0.0000005181,"c":0.0000005205,"v":0.0,"t":1719446400}
+{"o":0.0000005205,"h":0.000000523,"l":0.0000005196,"c":0.0000005217,"v":0.0,"t":1719450000}
+{"o":0.0000005217,"h":0.0000005252,"l":0.00000052,"c":0.0000005204,"v":0.0,"t":1719453600}
+{"o":0.0000005204,"h":0.0000005219,"l":0.0000005164,"c":0.0000005181,"v":140438.15498,"t":1719457200}
+{"o":0.0000005181,"h":0.0000005204,"l":0.000000517,"c":0.00000052,"v":0.0,"t":1719460800}
+{"o":0.00000052,"h":0.000000524,"l":0.0000005192,"c":0.0000005231,"v":0.0,"t":1719464400}
+{"o":0.0000005231,"h":0.000000527,"l":0.0000005227,"c":0.0000005244,"v":0.0,"t":1719468000}
+{"o":0.0000005244,"h":0.0000005258,"l":0.000000523,"c":0.0000005241,"v":0.0,"t":1719471600}
+{"o":0.0000005241,"h":0.0000005258,"l":0.0000005223,"c":0.0000005224,"v":0.0,"t":1719475200}
+{"o":0.0000005224,"h":0.0000005238,"l":0.0000005147,"c":0.0000005151,"v":0.0,"t":1719478800}
+{"o":0.0000005151,"h":0.0000005166,"l":0.000000511,"c":0.000000515,"v":0.0,"t":1719482400}
+{"o":0.000000515,"h":0.0000005151,"l":0.0000005105,"c":0.0000005124,"v":0.0,"t":1719486000}
+{"o":0.0000005124,"h":0.0000005141,"l":0.0000005078,"c":0.0000005104,"v":0.0,"t":1719489600}
+{"o":0.0000005104,"h":0.0000005502,"l":0.0000004745,"c":0.0000005186,"v":350533.1596859999,"t":1719493200}
+{"o":0.0000005186,"h":0.0000005239,"l":0.0000005074,"c":0.0000005222,"v":506873.743834,"t":1719496800}
+{"o":0.0000005222,"h":0.0000005289,"l":0.000000515,"c":0.0000005182,"v":73104.936256,"t":1719500400}
+{"o":0.0000005182,"h":0.0000005222,"l":0.0000005163,"c":0.000000518,"v":0.0,"t":1719504000}
+{"o":0.000000518,"h":0.0000005207,"l":0.000000515,"c":0.0000005166,"v":0.0,"t":1719507600}
+{"o":0.0000005166,"h":0.0000005189,"l":0.0000005125,"c":0.0000005149,"v":0.0,"t":1719511200}
+{"o":0.0000005149,"h":0.0000005189,"l":0.0000005141,"c":0.000000516,"v":0.0,"t":1719514800}
+{"o":0.000000516,"h":0.0000005251,"l":0.0000005117,"c":0.000000519,"v":150270.261248,"t":1719518400}
+{"o":0.000000519,"h":0.0000005277,"l":0.0000005135,"c":0.0000005224,"v":244950.65092,"t":1719522000}
+{"o":0.0000005224,"h":0.0000005246,"l":0.0000005179,"c":0.000000522,"v":94890.54961,"t":1719525600}
+{"o":0.000000522,"h":0.0000005261,"l":0.0000005211,"c":0.0000005237,"v":0.0,"t":1719529200}
+{"o":0.0000005237,"h":0.0000005324,"l":0.0000005228,"c":0.0000005309,"v":0.0,"t":1719532800}
+{"o":0.0000005309,"h":0.0000005324,"l":0.00000052,"c":0.0000005259,"v":0.0,"t":1719536400}
+{"o":0.0000005259,"h":0.000000535,"l":0.0000005152,"c":0.0000005241,"v":61300.755244,"t":1719540000}
+{"o":0.0000005241,"h":0.0000005271,"l":0.0000005196,"c":0.0000005236,"v":214881.344814,"t":1719543600}
+{"o":0.0000005236,"h":0.0000005307,"l":0.0000005224,"c":0.0000005286,"v":0.0,"t":1719547200}
+{"o":0.0000005286,"h":0.0000005389,"l":0.0000005271,"c":0.0000005356,"v":0.0,"t":1719550800}
+{"o":0.0000005356,"h":0.0000005369,"l":0.0000005195,"c":0.0000005228,"v":46645.196202,"t":1719554400}
+{"o":0.0000005228,"h":0.0000005291,"l":0.0000005219,"c":0.0000005252,"v":1106472.6815539999,"t":1719558000}
+{"o":0.0000005252,"h":0.0000005273,"l":0.0000005223,"c":0.0000005246,"v":0.0,"t":1719561600}
+{"o":0.0000005246,"h":0.0000005269,"l":0.0000005218,"c":0.0000005231,"v":0.0,"t":1719565200}
+{"o":0.0000005231,"h":0.0000005306,"l":0.000000522,"c":0.0000005287,"v":11368.45386,"t":1719568800}
+{"o":0.0000005287,"h":0.0000005299,"l":0.0000005259,"c":0.0000005281,"v":0.0,"t":1719572400}
+{"o":0.0000005281,"h":0.0000005329,"l":0.0000005234,"c":0.000000532,"v":0.0,"t":1719576000}
+{"o":0.000000532,"h":0.0000005373,"l":0.000000528,"c":0.0000005354,"v":0.0,"t":1719579600}
+{"o":0.0000005354,"h":0.0000005435,"l":0.0000005335,"c":0.0000005419,"v":0.0,"t":1719583200}
+{"o":0.0000005419,"h":0.0000005457,"l":0.0000005166,"c":0.000000525,"v":72645.769964,"t":1719586800}
+{"o":0.000000525,"h":0.0000005359,"l":0.0000005228,"c":0.0000005268,"v":41374.565788,"t":1719590400}
+{"o":0.0000005268,"h":0.0000005378,"l":0.0000005268,"c":0.0000005346,"v":0.0,"t":1719594000}
+{"o":0.0000005346,"h":0.0000005362,"l":0.0000005317,"c":0.0000005329,"v":0.0,"t":1719597600}
+{"o":0.0000005329,"h":0.0000005389,"l":0.0000005318,"c":0.0000005361,"v":0.0,"t":1719601200}
+{"o":0.0000005361,"h":0.0000005404,"l":0.0000005332,"c":0.0000005391,"v":0.0,"t":1719604800}
+{"o":0.0000005391,"h":0.0000005434,"l":0.0000005254,"c":0.0000005266,"v":72275.317776,"t":1719608400}
+{"o":0.0000005266,"h":0.0000005286,"l":0.0000005255,"c":0.0000005279,"v":0.0,"t":1719612000}
+{"o":0.0000005279,"h":0.0000005317,"l":0.0000005273,"c":0.0000005302,"v":90573.72079,"t":1719615600}
+{"o":0.0000005302,"h":0.0000005305,"l":0.0000005246,"c":0.0000005264,"v":24125.181238,"t":1719619200}
+{"o":0.0000005264,"h":0.0000005328,"l":0.0000005208,"c":0.0000005282,"v":92689.175448,"t":1719622800}
+{"o":0.0000005282,"h":0.0000005294,"l":0.0000005267,"c":0.0000005278,"v":0.0,"t":1719626400}
+{"o":0.0000005278,"h":0.0000005322,"l":0.0000005273,"c":0.0000005313,"v":132975.178747,"t":1719630000}
+{"o":0.0000005313,"h":0.0000005333,"l":0.0000005309,"c":0.0000005326,"v":0.0,"t":1719633600}
+{"o":0.0000005326,"h":0.0000005373,"l":0.0000005282,"c":0.0000005312,"v":23171.521852,"t":1719637200}
+{"o":0.0000005312,"h":0.0000005312,"l":0.0000005285,"c":0.0000005292,"v":0.0,"t":1719640800}
+{"o":0.0000005292,"h":0.0000005292,"l":0.0000005241,"c":0.0000005259,"v":0.0,"t":1719644400}
+{"o":0.0000005259,"h":0.0000005279,"l":0.0000005248,"c":0.0000005253,"v":0.0,"t":1719648000}
+{"o":0.0000005253,"h":0.0000005272,"l":0.000000523,"c":0.000000523,"v":0.0,"t":1719651600}
+{"o":0.000000523,"h":0.0000005241,"l":0.0000005217,"c":0.0000005236,"v":0.0,"t":1719655200}
+{"o":0.0000005236,"h":0.000000525,"l":0.0000005232,"c":0.0000005236,"v":0.0,"t":1719658800}
+{"o":0.0000005236,"h":0.000000526,"l":0.0000005223,"c":0.0000005249,"v":0.0,"t":1719662400}
+{"o":0.0000005249,"h":0.0000005264,"l":0.0000005243,"c":0.0000005255,"v":0.0,"t":1719666000}
+{"o":0.0000005255,"h":0.0000005278,"l":0.0000005237,"c":0.0000005267,"v":0.0,"t":1719669600}
+{"o":0.0000005267,"h":0.0000005282,"l":0.0000005232,"c":0.0000005236,"v":0.0,"t":1719673200}
+{"o":0.0000005236,"h":0.0000005263,"l":0.0000005232,"c":0.0000005252,"v":0.0,"t":1719676800}
+{"o":0.0000005252,"h":0.0000005271,"l":0.0000005243,"c":0.0000005246,"v":0.0,"t":1719680400}
+{"o":0.0000005246,"h":0.0000005274,"l":0.0000005244,"c":0.000000526,"v":0.0,"t":1719684000}
+{"o":0.000000526,"h":0.0000005303,"l":0.0000005257,"c":0.0000005271,"v":0.0,"t":1719687600}
+{"o":0.0000005271,"h":0.0000005307,"l":0.0000005249,"c":0.0000005278,"v":77886.289445,"t":1719691200}
+{"o":0.0000005278,"h":0.0000005299,"l":0.0000005272,"c":0.0000005291,"v":0.0,"t":1719694800}
+{"o":0.0000005291,"h":0.0000005328,"l":0.0000005283,"c":0.0000005315,"v":0.0,"t":1719698400}
+{"o":0.0000005315,"h":0.0000005317,"l":0.0000005294,"c":0.0000005308,"v":15000.0,"t":1719702000}
+{"o":0.0000005308,"h":0.0000005318,"l":0.0000005276,"c":0.0000005288,"v":0.0,"t":1719705600}
+{"o":0.0000005288,"h":0.0000005327,"l":0.0000005275,"c":0.0000005301,"v":47376.019364,"t":1719709200}
+{"o":0.0000005301,"h":0.0000005371,"l":0.0000005298,"c":0.0000005348,"v":0.0,"t":1719712800}
+{"o":0.0000005348,"h":0.0000005375,"l":0.0000005164,"c":0.00000052,"v":2615749.6958230003,"t":1719716400}
+{"o":0.00000052,"h":0.0000005233,"l":0.0000005199,"c":0.0000005226,"v":0.0,"t":1719720000}
+{"o":0.0000005226,"h":0.0000005242,"l":0.0000005165,"c":0.0000005173,"v":24902.468978,"t":1719723600}
+{"o":0.0000005173,"h":0.000000518,"l":0.0000005118,"c":0.0000005118,"v":0.0,"t":1719727200}
+{"o":0.0000005118,"h":0.0000005121,"l":0.0000005046,"c":0.0000005063,"v":0.0,"t":1719730800}
+{"o":0.0000005063,"h":0.0000005076,"l":0.0000005032,"c":0.0000005043,"v":0.0,"t":1719734400}
+{"o":0.0000005043,"h":0.0000005178,"l":0.0000005024,"c":0.0000005173,"v":1500.0,"t":1719738000}
+{"o":0.0000005173,"h":0.0000005196,"l":0.0000005164,"c":0.000000518,"v":0.0,"t":1719741600}
+{"o":0.000000518,"h":0.0000005184,"l":0.0000005146,"c":0.0000005157,"v":25195.79919,"t":1719745200}
+{"o":0.0000005157,"h":0.0000005178,"l":0.0000005142,"c":0.0000005161,"v":0.0,"t":1719748800}
+{"o":0.0000005161,"h":0.0000005164,"l":0.000000511,"c":0.0000005113,"v":0.0,"t":1719752400}
+{"o":0.0000005113,"h":0.0000005138,"l":0.000000511,"c":0.0000005122,"v":0.0,"t":1719756000}
+{"o":0.0000005122,"h":0.0000005181,"l":0.0000005056,"c":0.0000005122,"v":25158.565348,"t":1719759600}
+{"o":0.0000005122,"h":0.0000005165,"l":0.0000005105,"c":0.000000513,"v":1000000.0,"t":1719763200}
+{"o":0.000000513,"h":0.0000005136,"l":0.0000005093,"c":0.0000005098,"v":0.0,"t":1719766800}
+{"o":0.0000005098,"h":0.0000005159,"l":0.0000005039,"c":0.0000005109,"v":23670.808462,"t":1719770400}
+{"o":0.0000005109,"h":0.0000005133,"l":0.0000005105,"c":0.0000005121,"v":0.0,"t":1719774000}
+{"o":0.0000005121,"h":0.0000005137,"l":0.0000005086,"c":0.0000005137,"v":0.0,"t":1719777600}
+{"o":0.0000005137,"h":0.0000005155,"l":0.0000005124,"c":0.0000005134,"v":0.0,"t":1719781200}
+{"o":0.0000005134,"h":0.0000005192,"l":0.0000005027,"c":0.0000005095,"v":118779.731964,"t":1719784800}
+{"o":0.0000005095,"h":0.000000512,"l":0.0000005088,"c":0.0000005111,"v":0.0,"t":1719788400}
+{"o":0.0000005111,"h":0.0000005132,"l":0.000000506,"c":0.0000005068,"v":0.0,"t":1719792000}
+{"o":0.0000005068,"h":0.0000005144,"l":0.0000005023,"c":0.0000005118,"v":10463.491315,"t":1719795600}
+{"o":0.0000005118,"h":0.0000005157,"l":0.0000005078,"c":0.0000005126,"v":23649.259558,"t":1719799200}
+{"o":0.0000005126,"h":0.0000005128,"l":0.0000004947,"c":0.0000004966,"v":3174203.5891610002,"t":1719802800}
+{"o":0.0000004966,"h":0.0000004978,"l":0.0000004948,"c":0.000000497,"v":0.0,"t":1719806400}
+{"o":0.000000497,"h":0.0000004971,"l":0.0000004937,"c":0.000000495,"v":0.0,"t":1719810000}
+{"o":0.000000495,"h":0.0000004981,"l":0.0000004944,"c":0.0000004953,"v":0.0,"t":1719813600}
+{"o":0.0000004953,"h":0.0000004969,"l":0.0000004929,"c":0.0000004944,"v":0.0,"t":1719817200}
+{"o":0.0000004944,"h":0.0000004991,"l":0.0000004898,"c":0.0000004958,"v":249000.770174,"t":1719820800}
+{"o":0.0000004958,"h":0.0000005007,"l":0.0000004938,"c":0.0000004975,"v":144685.918554,"t":1719824400}
+{"o":0.0000004975,"h":0.0000005013,"l":0.0000004933,"c":0.0000004968,"v":24690.407318,"t":1719828000}
+{"o":0.0000004968,"h":0.0000005002,"l":0.0000004964,"c":0.0000004993,"v":0.0,"t":1719831600}
+{"o":0.0000004993,"h":0.0000004995,"l":0.0000004947,"c":0.0000004947,"v":0.0,"t":1719835200}
+{"o":0.0000004947,"h":0.0000004986,"l":0.0000004911,"c":0.0000004962,"v":0.0,"t":1719838800}
+{"o":0.0000004962,"h":0.0000004991,"l":0.0000004929,"c":0.0000004937,"v":38625.471712,"t":1719842400}
+{"o":0.0000004937,"h":0.0000004951,"l":0.000000491,"c":0.0000004918,"v":0.0,"t":1719846000}
+{"o":0.0000004918,"h":0.0000004953,"l":0.0000004891,"c":0.0000004933,"v":0.0,"t":1719849600}
+{"o":0.0000004933,"h":0.0000004962,"l":0.0000004911,"c":0.0000004928,"v":0.0,"t":1719853200}
+{"o":0.0000004928,"h":0.0000004973,"l":0.0000004903,"c":0.0000004956,"v":52030.42649,"t":1719856800}
+{"o":0.0000004956,"h":0.0000004995,"l":0.0000004952,"c":0.0000004969,"v":0.0,"t":1719860400}
+{"o":0.0000004969,"h":0.0000004975,"l":0.0000004929,"c":0.0000004948,"v":112938.632468,"t":1719864000}
+{"o":0.0000004948,"h":0.0000004961,"l":0.0000004924,"c":0.0000004947,"v":0.0,"t":1719867600}
+{"o":0.0000004947,"h":0.0000005002,"l":0.0000004941,"c":0.0000004974,"v":0.0,"t":1719871200}
+{"o":0.0000004974,"h":0.0000004998,"l":0.0000004962,"c":0.0000004978,"v":0.0,"t":1719874800}
+{"o":0.0000004978,"h":0.0000004996,"l":0.0000004945,"c":0.0000004956,"v":0.0,"t":1719878400}
+{"o":0.0000004956,"h":0.0000004968,"l":0.0000004938,"c":0.0000004945,"v":0.0,"t":1719882000}
+{"o":0.0000004945,"h":0.0000004983,"l":0.0000004898,"c":0.0000004936,"v":296995.3397899999,"t":1719885600}
+{"o":0.0000004936,"h":0.0000005007,"l":0.0000004902,"c":0.0000004983,"v":160481.774233,"t":1719889200}
+{"o":0.0000004983,"h":0.0000004994,"l":0.0000004934,"c":0.0000004967,"v":68823.5022,"t":1719892800}
+{"o":0.0000004967,"h":0.0000004972,"l":0.0000004953,"c":0.0000004962,"v":0.0,"t":1719896400}
+{"o":0.0000004962,"h":0.0000005013,"l":0.0000004958,"c":0.0000005005,"v":0.0,"t":1719900000}
+{"o":0.0000005005,"h":0.0000005032,"l":0.0000004973,"c":0.0000004985,"v":96447.051984,"t":1719903600}
+{"o":0.0000004985,"h":0.0000005004,"l":0.0000004924,"c":0.0000004952,"v":76324.824084,"t":1719907200}
+{"o":0.0000004952,"h":0.0000004962,"l":0.0000004936,"c":0.0000004941,"v":0.0,"t":1719910800}
+{"o":0.0000004941,"h":0.0000004963,"l":0.0000004923,"c":0.0000004925,"v":0.0,"t":1719914400}
+{"o":0.0000004925,"h":0.0000004936,"l":0.0000004882,"c":0.0000004899,"v":0.0,"t":1719918000}
+{"o":0.0000004899,"h":0.0000005014,"l":0.0000004837,"c":0.0000004956,"v":50170.03085,"t":1719921600}
+{"o":0.0000004956,"h":0.0000005023,"l":0.0000004851,"c":0.0000004956,"v":1615520.6445389995,"t":1719925200}
+{"o":0.0000004956,"h":0.0000005012,"l":0.0000004872,"c":0.0000004905,"v":103514.069476,"t":1719928800}
+{"o":0.0000004905,"h":0.0000004976,"l":0.0000004879,"c":0.0000004931,"v":40836.304112,"t":1719932400}
+{"o":0.0000004931,"h":0.0000004955,"l":0.0000004904,"c":0.0000004908,"v":46420.676952,"t":1719936000}
+{"o":0.0000004908,"h":0.0000004952,"l":0.0000004875,"c":0.0000004884,"v":38641.947926,"t":1719939600}
+{"o":0.0000004884,"h":0.0000004993,"l":0.0000004769,"c":0.0000004893,"v":125517.432112,"t":1719943200}
+{"o":0.0000004893,"h":0.0000004919,"l":0.0000004872,"c":0.00000049,"v":773811.55596,"t":1719946800}
+{"o":0.00000049,"h":0.0000004913,"l":0.0000004877,"c":0.0000004887,"v":0.0,"t":1719950400}
+{"o":0.0000004887,"h":0.0000004894,"l":0.0000004837,"c":0.0000004846,"v":48704.088342,"t":1719954000}
+{"o":0.0000004846,"h":0.0000004903,"l":0.0000004812,"c":0.0000004849,"v":129902.787244,"t":1719957600}
+{"o":0.0000004849,"h":0.0000004902,"l":0.0000004837,"c":0.0000004881,"v":66227.624362,"t":1719961200}
+{"o":0.0000004881,"h":0.00000049,"l":0.0000004865,"c":0.0000004897,"v":0.0,"t":1719964800}
+{"o":0.0000004897,"h":0.000000495,"l":0.0000004882,"c":0.0000004937,"v":0.0,"t":1719968400}
+{"o":0.0000004937,"h":0.0000004958,"l":0.0000004919,"c":0.0000004939,"v":0.0,"t":1719972000}
+{"o":0.0000004939,"h":0.0000005032,"l":0.0000004851,"c":0.0000004903,"v":135595.25632,"t":1719975600}
+{"o":0.0000004903,"h":0.0000004996,"l":0.0000004903,"c":0.0000004981,"v":0.0,"t":1719979200}
+{"o":0.0000004981,"h":0.0000004986,"l":0.0000004939,"c":0.0000004941,"v":0.0,"t":1719982800}
+{"o":0.0000004941,"h":0.0000004964,"l":0.0000004931,"c":0.000000496,"v":0.0,"t":1719986400}
+{"o":0.000000496,"h":0.0000005041,"l":0.0000004832,"c":0.0000004915,"v":40837.671794,"t":1719990000}
+{"o":0.0000004915,"h":0.0000004968,"l":0.0000004903,"c":0.0000004919,"v":0.0,"t":1719993600}
+{"o":0.0000004919,"h":0.0000004927,"l":0.000000489,"c":0.0000004915,"v":0.0,"t":1719997200}
+{"o":0.0000004915,"h":0.0000005062,"l":0.0000004825,"c":0.0000004903,"v":116033.424394,"t":1720000800}
+{"o":0.0000004903,"h":0.000000495,"l":0.0000004856,"c":0.0000004867,"v":104051.76233,"t":1720004400}
+{"o":0.0000004867,"h":0.0000004975,"l":0.0000004836,"c":0.0000004919,"v":51949.138044,"t":1720008000}
+{"o":0.0000004919,"h":0.0000004981,"l":0.000000483,"c":0.0000004876,"v":26847.3552,"t":1720011600}
+{"o":0.0000004876,"h":0.000000496,"l":0.0000004869,"c":0.0000004957,"v":0.0,"t":1720015200}
+{"o":0.0000004957,"h":0.0000004983,"l":0.0000004918,"c":0.0000004957,"v":0.0,"t":1720018800}
+{"o":0.0000004957,"h":0.0000004978,"l":0.0000004908,"c":0.0000004928,"v":0.0,"t":1720022400}
+{"o":0.0000004928,"h":0.000000497,"l":0.0000004889,"c":0.0000004917,"v":97981.897582,"t":1720026000}
+{"o":0.0000004917,"h":0.0000004942,"l":0.0000004899,"c":0.0000004925,"v":0.0,"t":1720029600}
+{"o":0.0000004925,"h":0.0000005012,"l":0.000000487,"c":0.0000004919,"v":52304.19794,"t":1720033200}
+{"o":0.0000004919,"h":0.0000004939,"l":0.0000004881,"c":0.0000004934,"v":0.0,"t":1720036800}
+{"o":0.0000004934,"h":0.000000496,"l":0.0000004861,"c":0.0000004873,"v":0.0,"t":1720040400}
+{"o":0.0000004873,"h":0.0000004912,"l":0.0000004866,"c":0.0000004885,"v":0.0,"t":1720044000}
+{"o":0.0000004885,"h":0.0000004921,"l":0.0000004874,"c":0.0000004895,"v":26758.847328,"t":1720047600}
+{"o":0.0000004895,"h":0.0000004896,"l":0.0000004827,"c":0.0000004874,"v":0.0,"t":1720051200}
+{"o":0.0000004874,"h":0.0000005179,"l":0.0000004658,"c":0.0000004914,"v":24552.322132,"t":1720054800}
+{"o":0.0000004914,"h":0.0000004962,"l":0.0000004819,"c":0.000000484,"v":0.0,"t":1720058400}
+{"o":0.000000484,"h":0.0000004944,"l":0.0000004804,"c":0.0000004888,"v":654210.057973,"t":1720062000}
+{"o":0.0000004888,"h":0.000000492,"l":0.0000004879,"c":0.0000004905,"v":0.0,"t":1720065600}
+{"o":0.0000004905,"h":0.0000004931,"l":0.00000049,"c":0.0000004927,"v":0.0,"t":1720069200}
+{"o":0.0000004927,"h":0.0000005006,"l":0.0000004925,"c":0.0000004978,"v":0.0,"t":1720072800}
+{"o":0.0000004978,"h":0.0000005003,"l":0.0000004867,"c":0.00000049,"v":621336.3318320003,"t":1720076400}
+{"o":0.00000049,"h":0.0000004963,"l":0.0000004838,"c":0.0000004848,"v":98178.844906,"t":1720080000}
+{"o":0.0000004848,"h":0.000000491,"l":0.0000004831,"c":0.0000004886,"v":0.0,"t":1720083600}
+{"o":0.0000004886,"h":0.000000496,"l":0.0000004881,"c":0.0000004887,"v":0.0,"t":1720087200}
+{"o":0.0000004887,"h":0.0000004954,"l":0.0000004877,"c":0.0000004944,"v":0.0,"t":1720090800}
+{"o":0.0000004944,"h":0.0000004963,"l":0.0000004881,"c":0.000000493,"v":0.0,"t":1720094400}
+{"o":0.000000493,"h":0.0000005058,"l":0.0000004914,"c":0.0000004927,"v":0.0,"t":1720098000}
+{"o":0.0000004927,"h":0.0000004959,"l":0.0000004638,"c":0.0000004716,"v":4394079.5018499997,"t":1720101600}
+{"o":0.0000004716,"h":0.000000474,"l":0.0000004652,"c":0.0000004671,"v":26344.321674,"t":1720105200}
+{"o":0.0000004671,"h":0.000000472,"l":0.0000004669,"c":0.0000004675,"v":0.0,"t":1720108800}
+{"o":0.0000004675,"h":0.0000004694,"l":0.0000004663,"c":0.0000004675,"v":0.0,"t":1720112400}
+{"o":0.0000004675,"h":0.0000004729,"l":0.0000004634,"c":0.0000004676,"v":26501.431966,"t":1720116000}
+{"o":0.0000004676,"h":0.0000004679,"l":0.000000461,"c":0.0000004677,"v":0.0,"t":1720119600}
+{"o":0.0000004677,"h":0.00000047,"l":0.0000004641,"c":0.0000004643,"v":0.0,"t":1720123200}
+{"o":0.0000004643,"h":0.0000004666,"l":0.000000462,"c":0.0000004644,"v":0.0,"t":1720126800}
+{"o":0.0000004644,"h":0.0000004735,"l":0.0000004631,"c":0.0000004733,"v":0.0,"t":1720130400}
+{"o":0.0000004733,"h":0.0000004925,"l":0.0000004672,"c":0.0000004843,"v":16270.936834,"t":1720134000}
+{"o":0.0000004843,"h":0.0000004989,"l":0.0000004573,"c":0.0000004591,"v":26624.201652,"t":1720137600}
+{"o":0.0000004591,"h":0.0000004818,"l":0.0000004573,"c":0.0000004702,"v":66570.531474,"t":1720141200}
+{"o":0.0000004702,"h":0.0000004957,"l":0.00000047,"c":0.0000004871,"v":0.0,"t":1720144800}
+{"o":0.0000004871,"h":0.0000004985,"l":0.0000004641,"c":0.0000004717,"v":302062.055668,"t":1720148400}
+{"o":0.0000004717,"h":0.0000004814,"l":0.0000004601,"c":0.0000004654,"v":42453.67148,"t":1720152000}
+{"o":0.0000004654,"h":0.0000004721,"l":0.0000004573,"c":0.0000004647,"v":93258.7633,"t":1720155600}
+{"o":0.0000004647,"h":0.0000004751,"l":0.0000004647,"c":0.0000004729,"v":0.0,"t":1720159200}
+{"o":0.0000004729,"h":0.0000004761,"l":0.0000004628,"c":0.0000004637,"v":78171.030938,"t":1720162800}
+{"o":0.0000004637,"h":0.0000004815,"l":0.0000004625,"c":0.0000004794,"v":87032.235992,"t":1720166400}
+{"o":0.0000004794,"h":0.0000004835,"l":0.0000004654,"c":0.000000468,"v":26588.580274,"t":1720170000}
+{"o":0.000000468,"h":0.0000004808,"l":0.0000004555,"c":0.00000047,"v":184491.59044,"t":1720173600}
+{"o":0.00000047,"h":0.0000004755,"l":0.0000004619,"c":0.0000004693,"v":26814.545528,"t":1720177200}
+{"o":0.0000004693,"h":0.0000004752,"l":0.0000004599,"c":0.0000004747,"v":26371.000266,"t":1720180800}
+{"o":0.0000004747,"h":0.0000004762,"l":0.0000004582,"c":0.0000004591,"v":0.0,"t":1720184400}
+{"o":0.0000004591,"h":0.0000004768,"l":0.0000004576,"c":0.0000004704,"v":1056938.630871,"t":1720188000}
+{"o":0.0000004704,"h":0.0000004765,"l":0.0000004626,"c":0.0000004667,"v":25862.91629,"t":1720191600}
+{"o":0.0000004667,"h":0.0000004756,"l":0.0000004618,"c":0.0000004714,"v":51171.408032,"t":1720195200}
+{"o":0.0000004714,"h":0.0000004747,"l":0.0000004683,"c":0.0000004702,"v":0.0,"t":1720198800}
+{"o":0.0000004702,"h":0.0000004732,"l":0.0000004667,"c":0.0000004675,"v":0.0,"t":1720202400}
+{"o":0.0000004675,"h":0.0000004718,"l":0.0000004669,"c":0.00000047,"v":0.0,"t":1720206000}
+{"o":0.00000047,"h":0.0000004727,"l":0.0000004681,"c":0.0000004689,"v":0.0,"t":1720209600}
+{"o":0.0000004689,"h":0.0000004718,"l":0.0000004672,"c":0.0000004708,"v":0.0,"t":1720213200}
+{"o":0.0000004708,"h":0.0000004733,"l":0.0000004687,"c":0.0000004726,"v":0.0,"t":1720216800}
+{"o":0.0000004726,"h":0.0000004757,"l":0.00000047,"c":0.0000004752,"v":100939.023386,"t":1720220400}
+{"o":0.0000004752,"h":0.0000004781,"l":0.0000004628,"c":0.0000004728,"v":0.0,"t":1720224000}
+{"o":0.0000004728,"h":0.0000004788,"l":0.0000004718,"c":0.0000004783,"v":0.0,"t":1720227600}
+{"o":0.0000004783,"h":0.0000004823,"l":0.0000004764,"c":0.0000004779,"v":0.0,"t":1720231200}
+{"o":0.0000004779,"h":0.000000485,"l":0.0000004733,"c":0.0000004817,"v":1199898.787793,"t":1720234800}
+{"o":0.0000004817,"h":0.0000004848,"l":0.00000048,"c":0.0000004846,"v":0.0,"t":1720238400}
+{"o":0.0000004846,"h":0.0000004847,"l":0.0000004799,"c":0.0000004816,"v":0.0,"t":1720242000}
+{"o":0.0000004816,"h":0.0000004819,"l":0.0000004713,"c":0.0000004747,"v":83846.026832,"t":1720245600}
+{"o":0.0000004747,"h":0.0000004757,"l":0.0000004688,"c":0.0000004708,"v":0.0,"t":1720249200}
+{"o":0.0000004708,"h":0.0000004727,"l":0.0000004672,"c":0.0000004705,"v":0.0,"t":1720252800}
+{"o":0.0000004705,"h":0.0000004851,"l":0.0000004609,"c":0.0000004742,"v":65937.538484,"t":1720256400}
+{"o":0.0000004742,"h":0.0000004758,"l":0.0000004718,"c":0.0000004747,"v":0.0,"t":1720260000}
+{"o":0.0000004747,"h":0.0000004826,"l":0.0000004744,"c":0.0000004819,"v":265898.512498,"t":1720263600}
+{"o":0.0000004819,"h":0.0000004851,"l":0.0000004776,"c":0.000000479,"v":40640.272366,"t":1720267200}
+{"o":0.000000479,"h":0.0000004809,"l":0.0000004736,"c":0.000000477,"v":0.0,"t":1720270800}
+{"o":0.000000477,"h":0.0000004829,"l":0.0000004741,"c":0.0000004775,"v":25673.692072,"t":1720274400}
+{"o":0.0000004775,"h":0.0000004836,"l":0.0000004696,"c":0.0000004748,"v":112434.947378,"t":1720278000}
+{"o":0.0000004748,"h":0.0000004783,"l":0.0000004692,"c":0.0000004729,"v":0.0,"t":1720281600}
+{"o":0.0000004729,"h":0.0000004819,"l":0.0000004709,"c":0.0000004796,"v":40420.502146,"t":1720285200}
+{"o":0.0000004796,"h":0.0000004818,"l":0.0000004788,"c":0.0000004796,"v":0.0,"t":1720288800}
+{"o":0.0000004796,"h":0.0000004808,"l":0.0000004773,"c":0.0000004783,"v":0.0,"t":1720292400}
+{"o":0.0000004783,"h":0.0000004804,"l":0.0000004752,"c":0.0000004793,"v":0.0,"t":1720296000}
+{"o":0.0000004793,"h":0.0000004795,"l":0.0000004734,"c":0.0000004776,"v":0.0,"t":1720299600}
+{"o":0.0000004776,"h":0.0000004777,"l":0.0000004742,"c":0.0000004747,"v":0.0,"t":1720303200}
+{"o":0.0000004747,"h":0.0000004785,"l":0.0000004741,"c":0.0000004776,"v":0.0,"t":1720306800}
+{"o":0.0000004776,"h":0.0000004841,"l":0.0000004766,"c":0.0000004837,"v":0.0,"t":1720310400}
+{"o":0.0000004837,"h":0.0000004872,"l":0.0000004807,"c":0.0000004837,"v":0.0,"t":1720314000}
+{"o":0.0000004837,"h":0.0000004839,"l":0.0000004776,"c":0.0000004792,"v":0.0,"t":1720317600}
+{"o":0.0000004792,"h":0.0000004856,"l":0.0000004789,"c":0.0000004813,"v":146172.785364,"t":1720321200}
+{"o":0.0000004813,"h":0.0000004912,"l":0.0000004813,"c":0.0000004906,"v":0.0,"t":1720324800}
+{"o":0.0000004906,"h":0.0000004938,"l":0.0000004773,"c":0.0000004784,"v":55918.475048,"t":1720328400}
+{"o":0.0000004784,"h":0.0000004799,"l":0.0000004752,"c":0.0000004795,"v":0.0,"t":1720332000}
+{"o":0.0000004795,"h":0.0000004865,"l":0.0000004769,"c":0.0000004824,"v":14182.027382,"t":1720335600}
+{"o":0.0000004824,"h":0.0000004837,"l":0.0000004804,"c":0.0000004812,"v":0.0,"t":1720339200}
+{"o":0.0000004812,"h":0.0000004823,"l":0.000000478,"c":0.0000004796,"v":0.0,"t":1720342800}
+{"o":0.0000004796,"h":0.0000004821,"l":0.0000004771,"c":0.0000004806,"v":0.0,"t":1720346400}
+{"o":0.0000004806,"h":0.0000004822,"l":0.0000004789,"c":0.0000004797,"v":0.0,"t":1720350000}
+{"o":0.0000004797,"h":0.0000004839,"l":0.0000004768,"c":0.0000004805,"v":0.0,"t":1720353600}
+{"o":0.0000004805,"h":0.0000004918,"l":0.0000004754,"c":0.0000004856,"v":41489.305396,"t":1720357200}
+{"o":0.0000004856,"h":0.00000049,"l":0.0000004791,"c":0.0000004803,"v":19102.090566,"t":1720360800}
+{"o":0.0000004803,"h":0.0000004837,"l":0.0000004765,"c":0.00000048,"v":0.0,"t":1720364400}
+{"o":0.00000048,"h":0.0000004887,"l":0.0000004744,"c":0.0000004827,"v":290581.957977,"t":1720368000}
+{"o":0.0000004827,"h":0.0000004865,"l":0.0000004765,"c":0.0000004772,"v":232654.971194,"t":1720371600}
+{"o":0.0000004772,"h":0.00000048,"l":0.0000004741,"c":0.0000004798,"v":0.0,"t":1720375200}
+{"o":0.0000004798,"h":0.0000004826,"l":0.0000004782,"c":0.0000004818,"v":0.0,"t":1720378800}
+{"o":0.0000004818,"h":0.0000004849,"l":0.00000048,"c":0.0000004837,"v":0.0,"t":1720382400}
+{"o":0.0000004837,"h":0.0000004973,"l":0.0000004723,"c":0.0000004817,"v":26910.1269,"t":1720386000}
+{"o":0.0000004817,"h":0.0000004882,"l":0.0000004786,"c":0.0000004862,"v":0.0,"t":1720389600}
+{"o":0.0000004862,"h":0.0000004956,"l":0.0000004838,"c":0.0000004914,"v":0.0,"t":1720393200}
+{"o":0.0000004914,"h":0.0000005023,"l":0.0000004758,"c":0.0000004941,"v":114895.581556,"t":1720396800}
+{"o":0.0000004941,"h":0.0000005098,"l":0.0000004809,"c":0.0000004815,"v":49276.900856,"t":1720400400}
+{"o":0.0000004815,"h":0.0000004914,"l":0.0000004722,"c":0.0000004824,"v":109133.704788,"t":1720404000}
+{"o":0.0000004824,"h":0.0000004864,"l":0.0000004779,"c":0.0000004828,"v":185427.356061,"t":1720407600}
+{"o":0.0000004828,"h":0.0000004858,"l":0.0000004729,"c":0.0000004743,"v":0.0,"t":1720411200}
+{"o":0.0000004743,"h":0.0000004785,"l":0.0000004712,"c":0.0000004752,"v":0.0,"t":1720414800}
+{"o":0.0000004752,"h":0.000000478,"l":0.0000004719,"c":0.000000476,"v":0.0,"t":1720418400}
+{"o":0.000000476,"h":0.0000004796,"l":0.0000004748,"c":0.0000004758,"v":0.0,"t":1720422000}
+{"o":0.0000004758,"h":0.0000005087,"l":0.000000449,"c":0.0000004792,"v":25395.668188,"t":1720425600}
+{"o":0.0000004792,"h":0.0000004845,"l":0.0000004752,"c":0.0000004822,"v":0.0,"t":1720429200}
+{"o":0.0000004822,"h":0.0000004884,"l":0.0000004778,"c":0.0000004864,"v":0.0,"t":1720432800}
+{"o":0.0000004864,"h":0.0000004867,"l":0.000000475,"c":0.000000479,"v":0.0,"t":1720436400}
+{"o":0.000000479,"h":0.0000004832,"l":0.0000004743,"c":0.0000004793,"v":0.0,"t":1720440000}
+{"o":0.0000004793,"h":0.0000004878,"l":0.0000004761,"c":0.0000004843,"v":49683.641006,"t":1720443600}
+{"o":0.0000004843,"h":0.0000005095,"l":0.0000004814,"c":0.0000004926,"v":0.0,"t":1720447200}
+{"o":0.0000004926,"h":0.0000004985,"l":0.0000004859,"c":0.0000004961,"v":0.0,"t":1720450800}
+{"o":0.0000004961,"h":0.0000005055,"l":0.0000004773,"c":0.0000004844,"v":84241.070464,"t":1720454400}
+{"o":0.0000004844,"h":0.0000004872,"l":0.0000004781,"c":0.0000004809,"v":26976.029018,"t":1720458000}
+{"o":0.0000004809,"h":0.000000483,"l":0.0000004768,"c":0.0000004779,"v":0.0,"t":1720461600}
+{"o":0.0000004779,"h":0.0000004801,"l":0.0000004755,"c":0.0000004762,"v":0.0,"t":1720465200}
+{"o":0.0000004762,"h":0.0000004795,"l":0.0000004692,"c":0.0000004751,"v":0.0,"t":1720468800}
+{"o":0.0000004751,"h":0.0000004759,"l":0.0000004669,"c":0.0000004702,"v":0.0,"t":1720472400}
+{"o":0.0000004702,"h":0.0000004718,"l":0.0000004669,"c":0.0000004695,"v":0.0,"t":1720476000}
+{"o":0.0000004695,"h":0.0000004757,"l":0.0000004688,"c":0.0000004709,"v":0.0,"t":1720479600}
+{"o":0.0000004709,"h":0.0000004788,"l":0.0000004709,"c":0.0000004767,"v":0.0,"t":1720483200}
+{"o":0.0000004767,"h":0.0000004809,"l":0.0000004667,"c":0.00000048,"v":0.0,"t":1720486800}
+{"o":0.00000048,"h":0.0000004826,"l":0.0000004707,"c":0.0000004712,"v":0.0,"t":1720490400}
+{"o":0.0000004712,"h":0.0000004897,"l":0.0000004681,"c":0.000000483,"v":506320.310775,"t":1720494000}
+{"o":0.000000483,"h":0.0000004842,"l":0.0000004788,"c":0.0000004818,"v":0.0,"t":1720497600}
+{"o":0.0000004818,"h":0.0000004829,"l":0.000000479,"c":0.0000004793,"v":0.0,"t":1720501200}
+{"o":0.0000004793,"h":0.0000004815,"l":0.0000004731,"c":0.0000004753,"v":0.0,"t":1720504800}
+{"o":0.0000004753,"h":0.0000004861,"l":0.0000004732,"c":0.0000004853,"v":26759.439406,"t":1720508400}
+{"o":0.0000004853,"h":0.0000004874,"l":0.0000004783,"c":0.0000004838,"v":0.0,"t":1720512000}
+{"o":0.0000004838,"h":0.0000004867,"l":0.0000004814,"c":0.0000004863,"v":0.0,"t":1720515600}
+{"o":0.0000004863,"h":0.0000004896,"l":0.0000004851,"c":0.0000004876,"v":0.0,"t":1720519200}
+{"o":0.0000004876,"h":0.0000004915,"l":0.0000004852,"c":0.0000004857,"v":0.0,"t":1720522800}
+{"o":0.0000004857,"h":0.0000004895,"l":0.0000004827,"c":0.0000004871,"v":618324.632665,"t":1720526400}
+{"o":0.0000004871,"h":0.0000004917,"l":0.0000004819,"c":0.0000004849,"v":51318.847788,"t":1720530000}
+{"o":0.0000004849,"h":0.0000004911,"l":0.0000004771,"c":0.000000491,"v":32575.908546,"t":1720533600}
+{"o":0.000000491,"h":0.0000004927,"l":0.0000004858,"c":0.0000004861,"v":0.0,"t":1720537200}
+{"o":0.0000004861,"h":0.0000004877,"l":0.000000479,"c":0.000000479,"v":0.0,"t":1720540800}
+{"o":0.000000479,"h":0.0000004847,"l":0.0000004777,"c":0.0000004831,"v":0.0,"t":1720544400}
+{"o":0.0000004831,"h":0.0000004845,"l":0.0000004768,"c":0.0000004791,"v":0.0,"t":1720548000}
+{"o":0.0000004791,"h":0.0000004823,"l":0.0000004788,"c":0.0000004808,"v":0.0,"t":1720551600}
+{"o":0.0000004808,"h":0.0000004813,"l":0.000000476,"c":0.000000479,"v":0.0,"t":1720555200}
+{"o":0.000000479,"h":0.0000004877,"l":0.0000004766,"c":0.0000004868,"v":57004.2508,"t":1720558800}
+{"o":0.0000004868,"h":0.0000004906,"l":0.0000004798,"c":0.0000004836,"v":126772.353613,"t":1720562400}
+{"o":0.0000004836,"h":0.0000004848,"l":0.0000004814,"c":0.0000004835,"v":0.0,"t":1720566000}
+{"o":0.0000004835,"h":0.0000004918,"l":0.0000004833,"c":0.0000004913,"v":0.0,"t":1720569600}
+{"o":0.0000004913,"h":0.0000004932,"l":0.0000004858,"c":0.0000004875,"v":0.0,"t":1720573200}
+{"o":0.0000004875,"h":0.0000004901,"l":0.0000004843,"c":0.0000004848,"v":0.0,"t":1720576800}
+{"o":0.0000004848,"h":0.0000004896,"l":0.0000004819,"c":0.0000004853,"v":145382.615417,"t":1720580400}
+{"o":0.0000004853,"h":0.0000004853,"l":0.0000004722,"c":0.0000004735,"v":0.0,"t":1720584000}
+{"o":0.0000004735,"h":0.0000004833,"l":0.0000004706,"c":0.0000004824,"v":816016.881726,"t":1720587600}
+{"o":0.0000004824,"h":0.0000004843,"l":0.0000004792,"c":0.0000004795,"v":0.0,"t":1720591200}
+{"o":0.0000004795,"h":0.0000004853,"l":0.0000004792,"c":0.0000004821,"v":0.0,"t":1720594800}
+{"o":0.0000004821,"h":0.0000004849,"l":0.0000004809,"c":0.0000004827,"v":0.0,"t":1720598400}
+{"o":0.0000004827,"h":0.0000004882,"l":0.0000004794,"c":0.0000004825,"v":28801.864612,"t":1720602000}
+{"o":0.0000004825,"h":0.0000004837,"l":0.0000004795,"c":0.0000004796,"v":0.0,"t":1720605600}
+{"o":0.0000004796,"h":0.000000485,"l":0.0000004794,"c":0.0000004834,"v":0.0,"t":1720609200}
+{"o":0.0000004834,"h":0.0000004908,"l":0.000000482,"c":0.0000004861,"v":0.0,"t":1720612800}
+{"o":0.0000004861,"h":0.0000004892,"l":0.0000004829,"c":0.0000004866,"v":0.0,"t":1720616400}
+{"o":0.0000004866,"h":0.0000004926,"l":0.0000004845,"c":0.0000004903,"v":0.0,"t":1720620000}
+{"o":0.0000004903,"h":0.0000004931,"l":0.0000004806,"c":0.0000004827,"v":26050.296736,"t":1720623600}
+{"o":0.0000004827,"h":0.0000004857,"l":0.0000004777,"c":0.0000004846,"v":44643.828166,"t":1720627200}
+{"o":0.0000004846,"h":0.0000004877,"l":0.0000004844,"c":0.0000004851,"v":0.0,"t":1720630800}
+{"o":0.0000004851,"h":0.0000004868,"l":0.0000004794,"c":0.0000004818,"v":42184.798274,"t":1720634400}
+{"o":0.0000004818,"h":0.0000004836,"l":0.0000004799,"c":0.0000004811,"v":0.0,"t":1720638000}
+{"o":0.0000004811,"h":0.000000483,"l":0.0000004795,"c":0.0000004818,"v":0.0,"t":1720641600}
+{"o":0.0000004818,"h":0.000000484,"l":0.0000004804,"c":0.0000004806,"v":0.0,"t":1720645200}
+{"o":0.0000004806,"h":0.0000004809,"l":0.000000478,"c":0.0000004794,"v":0.0,"t":1720648800}
+{"o":0.0000004794,"h":0.0000004829,"l":0.0000004764,"c":0.0000004804,"v":118841.74703,"t":1720652400}
+{"o":0.0000004804,"h":0.000000486,"l":0.0000004804,"c":0.0000004815,"v":0.0,"t":1720656000}
+{"o":0.0000004815,"h":0.000000485,"l":0.0000004768,"c":0.0000004779,"v":45116.545392,"t":1720659600}
+{"o":0.0000004779,"h":0.0000004815,"l":0.0000004765,"c":0.0000004815,"v":0.0,"t":1720663200}
+{"o":0.0000004815,"h":0.0000004903,"l":0.0000004772,"c":0.0000004829,"v":147424.629364,"t":1720666800}
+{"o":0.0000004829,"h":0.0000004837,"l":0.0000004806,"c":0.0000004818,"v":0.0,"t":1720670400}
+{"o":0.0000004818,"h":0.000000483,"l":0.0000004792,"c":0.0000004798,"v":0.0,"t":1720674000}
+{"o":0.0000004798,"h":0.0000004809,"l":0.0000004777,"c":0.0000004789,"v":0.0,"t":1720677600}
+{"o":0.0000004789,"h":0.00000048,"l":0.0000004752,"c":0.0000004767,"v":0.0,"t":1720681200}
+{"o":0.0000004767,"h":0.0000004767,"l":0.0000004738,"c":0.0000004754,"v":0.0,"t":1720684800}
+{"o":0.0000004754,"h":0.0000004759,"l":0.0000004738,"c":0.0000004747,"v":0.0,"t":1720688400}
+{"o":0.0000004747,"h":0.0000004765,"l":0.0000004733,"c":0.0000004736,"v":0.0,"t":1720692000}
+{"o":0.0000004736,"h":0.0000004737,"l":0.0000004704,"c":0.0000004715,"v":0.0,"t":1720695600}
+{"o":0.0000004715,"h":0.0000004734,"l":0.0000004643,"c":0.0000004712,"v":0.0,"t":1720699200}
+{"o":0.0000004712,"h":0.0000004774,"l":0.0000004709,"c":0.0000004757,"v":0.0,"t":1720702800}
+{"o":0.0000004757,"h":0.0000004837,"l":0.0000004748,"c":0.000000481,"v":0.0,"t":1720706400}
+{"o":0.000000481,"h":0.000000493,"l":0.0000004796,"c":0.0000004893,"v":0.0,"t":1720710000}
+{"o":0.0000004893,"h":0.0000004931,"l":0.0000004872,"c":0.0000004897,"v":0.0,"t":1720713600}
+{"o":0.0000004897,"h":0.0000004934,"l":0.0000004873,"c":0.0000004901,"v":0.0,"t":1720717200}
+{"o":0.0000004901,"h":0.0000004912,"l":0.0000004877,"c":0.0000004884,"v":0.0,"t":1720720800}
+{"o":0.0000004884,"h":0.0000004969,"l":0.0000004879,"c":0.0000004959,"v":0.0,"t":1720724400}
+{"o":0.0000004959,"h":0.0000004992,"l":0.000000492,"c":0.0000004944,"v":0.0,"t":1720728000}
+{"o":0.0000004944,"h":0.0000004984,"l":0.0000004802,"c":0.0000004831,"v":41746.262832,"t":1720731600}
+{"o":0.0000004831,"h":0.0000004857,"l":0.0000004787,"c":0.000000482,"v":145880.735504,"t":1720735200}
+{"o":0.000000482,"h":0.000000486,"l":0.0000004812,"c":0.0000004857,"v":0.0,"t":1720738800}
+{"o":0.0000004857,"h":0.0000004867,"l":0.0000004774,"c":0.0000004819,"v":51296.673644,"t":1720742400}
+{"o":0.0000004819,"h":0.0000004897,"l":0.0000004798,"c":0.0000004803,"v":0.0,"t":1720746000}
+{"o":0.0000004803,"h":0.0000004845,"l":0.0000004737,"c":0.0000004766,"v":41848.498238,"t":1720749600}
+{"o":0.0000004766,"h":0.0000004862,"l":0.0000004766,"c":0.0000004848,"v":151045.481938,"t":1720753200}
+{"o":0.0000004848,"h":0.0000004886,"l":0.0000004836,"c":0.0000004862,"v":0.0,"t":1720756800}
+{"o":0.0000004862,"h":0.0000004899,"l":0.0000004859,"c":0.0000004881,"v":0.0,"t":1720760400}
+{"o":0.0000004881,"h":0.0000004887,"l":0.0000004823,"c":0.0000004856,"v":0.0,"t":1720764000}
+{"o":0.0000004856,"h":0.0000004918,"l":0.000000484,"c":0.0000004885,"v":0.0,"t":1720767600}
+{"o":0.0000004885,"h":0.0000004903,"l":0.0000004871,"c":0.0000004873,"v":0.0,"t":1720771200}
+{"o":0.0000004873,"h":0.0000004928,"l":0.0000004869,"c":0.0000004914,"v":0.0,"t":1720774800}
+{"o":0.0000004914,"h":0.0000004938,"l":0.0000004825,"c":0.0000004827,"v":26973.47854,"t":1720778400}
+{"o":0.0000004827,"h":0.000000484,"l":0.0000004816,"c":0.0000004823,"v":0.0,"t":1720782000}
+{"o":0.0000004823,"h":0.0000004889,"l":0.0000004761,"c":0.0000004841,"v":75750.148386,"t":1720785600}
+{"o":0.0000004841,"h":0.0000004853,"l":0.0000004754,"c":0.0000004779,"v":25773.942262,"t":1720789200}
+{"o":0.0000004779,"h":0.0000004815,"l":0.0000004765,"c":0.0000004809,"v":0.0,"t":1720792800}
+{"o":0.0000004809,"h":0.0000004812,"l":0.0000004757,"c":0.0000004777,"v":0.0,"t":1720796400}
+{"o":0.0000004777,"h":0.0000004851,"l":0.0000004756,"c":0.0000004828,"v":39116.705678,"t":1720800000}
+{"o":0.0000004828,"h":0.0000004875,"l":0.0000004803,"c":0.0000004839,"v":41766.991468,"t":1720803600}
+{"o":0.0000004839,"h":0.0000004851,"l":0.0000004783,"c":0.0000004805,"v":0.0,"t":1720807200}
+{"o":0.0000004805,"h":0.0000004858,"l":0.0000004797,"c":0.0000004854,"v":9608.82693,"t":1720810800}
+{"o":0.0000004854,"h":0.000000492,"l":0.000000485,"c":0.000000487,"v":0.0,"t":1720814400}
+{"o":0.000000487,"h":0.0000004889,"l":0.0000004862,"c":0.0000004865,"v":0.0,"t":1720818000}
+{"o":0.0000004865,"h":0.0000004873,"l":0.000000481,"c":0.000000481,"v":41531.952472,"t":1720821600}
+{"o":0.000000481,"h":0.000000482,"l":0.0000004785,"c":0.0000004788,"v":0.0,"t":1720825200}
+{"o":0.0000004788,"h":0.0000004815,"l":0.0000004785,"c":0.0000004801,"v":0.0,"t":1720828800}
+{"o":0.0000004801,"h":0.0000004807,"l":0.0000004772,"c":0.00000048,"v":0.0,"t":1720832400}
+{"o":0.00000048,"h":0.0000004826,"l":0.0000004797,"c":0.00000048,"v":0.0,"t":1720836000}
+{"o":0.00000048,"h":0.0000004858,"l":0.0000004791,"c":0.0000004856,"v":148335.65206,"t":1720839600}
+{"o":0.0000004856,"h":0.0000004882,"l":0.0000004852,"c":0.0000004878,"v":0.0,"t":1720843200}
+{"o":0.0000004878,"h":0.0000004885,"l":0.0000004842,"c":0.0000004842,"v":0.0,"t":1720846800}
+{"o":0.0000004842,"h":0.0000004858,"l":0.0000004831,"c":0.0000004851,"v":0.0,"t":1720850400}
+{"o":0.0000004851,"h":0.0000004861,"l":0.0000004835,"c":0.0000004837,"v":0.0,"t":1720854000}
+{"o":0.0000004837,"h":0.0000004866,"l":0.0000004828,"c":0.0000004864,"v":0.0,"t":1720857600}
+{"o":0.0000004864,"h":0.0000004869,"l":0.0000004793,"c":0.0000004794,"v":0.0,"t":1720861200}
+{"o":0.0000004794,"h":0.0000004841,"l":0.0000004784,"c":0.0000004822,"v":0.0,"t":1720864800}
+{"o":0.0000004822,"h":0.0000004837,"l":0.0000004809,"c":0.0000004811,"v":0.0,"t":1720868400}
+{"o":0.0000004811,"h":0.0000004825,"l":0.0000004796,"c":0.0000004807,"v":0.0,"t":1720872000}
+{"o":0.0000004807,"h":0.0000004826,"l":0.0000004799,"c":0.0000004811,"v":0.0,"t":1720875600}
+{"o":0.0000004811,"h":0.0000004841,"l":0.000000481,"c":0.0000004816,"v":0.0,"t":1720879200}
+{"o":0.0000004816,"h":0.0000004831,"l":0.0000004797,"c":0.0000004801,"v":0.0,"t":1720882800}
+{"o":0.0000004801,"h":0.0000004839,"l":0.0000004786,"c":0.0000004827,"v":0.0,"t":1720886400}
+{"o":0.0000004827,"h":0.0000004838,"l":0.0000004819,"c":0.0000004826,"v":0.0,"t":1720890000}
+{"o":0.0000004826,"h":0.0000004842,"l":0.0000004818,"c":0.0000004836,"v":0.0,"t":1720893600}
+{"o":0.0000004836,"h":0.0000004837,"l":0.0000004816,"c":0.0000004821,"v":0.0,"t":1720897200}
+{"o":0.0000004821,"h":0.0000004826,"l":0.0000004808,"c":0.0000004822,"v":0.0,"t":1720900800}
+{"o":0.0000004822,"h":0.0000004837,"l":0.0000004807,"c":0.0000004808,"v":283091.819172,"t":1720904400}
+{"o":0.0000004808,"h":0.0000004847,"l":0.0000004742,"c":0.0000004744,"v":0.0,"t":1720908000}
+{"o":0.0000004744,"h":0.0000004821,"l":0.0000004692,"c":0.0000004807,"v":1919474.392915,"t":1720911600}
+{"o":0.0000004807,"h":0.0000004809,"l":0.00000047,"c":0.0000004707,"v":0.0,"t":1720915200}
+{"o":0.0000004707,"h":0.0000004749,"l":0.0000004699,"c":0.0000004707,"v":0.0,"t":1720918800}
+{"o":0.0000004707,"h":0.0000004765,"l":0.0000004698,"c":0.0000004748,"v":0.0,"t":1720922400}
+{"o":0.0000004748,"h":0.0000004763,"l":0.0000004718,"c":0.0000004752,"v":146101.833703,"t":1720926000}
+{"o":0.0000004752,"h":0.0000004755,"l":0.0000004684,"c":0.0000004718,"v":0.0,"t":1720929600}
+{"o":0.0000004718,"h":0.0000004743,"l":0.0000004686,"c":0.0000004699,"v":0.0,"t":1720933200}
+{"o":0.0000004699,"h":0.0000004738,"l":0.0000004687,"c":0.0000004734,"v":0.0,"t":1720936800}
+{"o":0.0000004734,"h":0.000000474,"l":0.0000004711,"c":0.0000004725,"v":0.0,"t":1720940400}
+{"o":0.0000004725,"h":0.0000004725,"l":0.0000004698,"c":0.0000004705,"v":0.0,"t":1720944000}
+{"o":0.0000004705,"h":0.0000004716,"l":0.0000004656,"c":0.0000004667,"v":0.0,"t":1720947600}
+{"o":0.0000004667,"h":0.000000474,"l":0.0000004661,"c":0.0000004738,"v":39110.768112,"t":1720951200}
+{"o":0.0000004738,"h":0.0000004749,"l":0.000000472,"c":0.0000004745,"v":0.0,"t":1720954800}
+{"o":0.0000004745,"h":0.0000004784,"l":0.000000474,"c":0.0000004776,"v":0.0,"t":1720958400}
+{"o":0.0000004776,"h":0.0000004777,"l":0.0000004748,"c":0.000000476,"v":0.0,"t":1720962000}
+{"o":0.000000476,"h":0.0000004792,"l":0.0000004737,"c":0.0000004742,"v":0.0,"t":1720965600}
+{"o":0.0000004742,"h":0.0000004784,"l":0.0000004707,"c":0.0000004737,"v":440509.523891,"t":1720969200}
+{"o":0.0000004737,"h":0.0000004772,"l":0.0000004735,"c":0.0000004759,"v":8194.829786,"t":1720972800}
+{"o":0.0000004759,"h":0.0000004785,"l":0.0000004746,"c":0.0000004763,"v":16960.07069,"t":1720976400}
+{"o":0.0000004763,"h":0.0000004773,"l":0.0000004759,"c":0.0000004764,"v":0.0,"t":1720980000}
+{"o":0.0000004764,"h":0.0000004778,"l":0.0000004757,"c":0.0000004758,"v":0.0,"t":1720983600}
+{"o":0.0000004758,"h":0.0000004763,"l":0.0000004723,"c":0.0000004746,"v":0.0,"t":1720987200}
+{"o":0.0000004746,"h":0.0000004751,"l":0.0000004662,"c":0.0000004665,"v":0.0,"t":1720990800}
+{"o":0.0000004665,"h":0.0000004757,"l":0.000000466,"c":0.0000004738,"v":10000.0,"t":1720994400}
+{"o":0.0000004738,"h":0.0000004743,"l":0.0000004695,"c":0.0000004724,"v":0.0,"t":1720998000}
+{"o":0.0000004724,"h":0.0000004744,"l":0.0000004625,"c":0.000000464,"v":0.0,"t":1721001600}
+{"o":0.000000464,"h":0.0000004784,"l":0.0000004606,"c":0.0000004751,"v":42482.971036,"t":1721005200}
+{"o":0.0000004751,"h":0.0000004761,"l":0.0000004696,"c":0.0000004702,"v":20000.0,"t":1721008800}
+{"o":0.0000004702,"h":0.0000004789,"l":0.0000004697,"c":0.0000004768,"v":138660.490108,"t":1721012400}
+{"o":0.0000004768,"h":0.0000004793,"l":0.000000475,"c":0.0000004753,"v":0.0,"t":1721016000}
+{"o":0.0000004753,"h":0.0000004768,"l":0.0000004745,"c":0.0000004752,"v":0.0,"t":1721019600}
+{"o":0.0000004752,"h":0.000000476,"l":0.0000004696,"c":0.0000004717,"v":0.0,"t":1721023200}
+{"o":0.0000004717,"h":0.000000472,"l":0.0000004686,"c":0.0000004712,"v":0.0,"t":1721026800}
+{"o":0.0000004712,"h":0.0000004774,"l":0.0000004687,"c":0.0000004767,"v":76479.0,"t":1721030400}
+{"o":0.0000004767,"h":0.0000004792,"l":0.000000472,"c":0.0000004741,"v":26458.911142,"t":1721034000}
+{"o":0.0000004741,"h":0.0000004771,"l":0.0000004731,"c":0.0000004768,"v":0.0,"t":1721037600}
+{"o":0.0000004768,"h":0.0000004779,"l":0.0000004747,"c":0.000000476,"v":0.0,"t":1721041200}
+{"o":0.0000041738,"h":0.0000041857,"l":0.0000041084,"c":0.0000041738,"v":205900.889982,"t":1713844800}
+{"o":0.0000041738,"h":0.0000041805,"l":0.000004134,"c":0.0000041496,"v":0.0,"t":1713848400}
+{"o":0.0000041496,"h":0.0000041976,"l":0.0000040534,"c":0.0000040986,"v":600623.1341990001,"t":1713852000}
+{"o":0.0000040986,"h":0.0000041371,"l":0.0000040878,"c":0.0000041194,"v":0.0,"t":1713855600}
+{"o":0.0000041194,"h":0.0000041348,"l":0.0000037759,"c":0.0000038626,"v":5347645.0130359987,"t":1713859200}
+{"o":0.0000038626,"h":0.0000038947,"l":0.0000037946,"c":0.0000038181,"v":922368.183668,"t":1713862800}
+{"o":0.0000038181,"h":0.000003901,"l":0.0000037733,"c":0.0000038369,"v":1769410.792896,"t":1713866400}
+{"o":0.0000038369,"h":0.0000038779,"l":0.000003807,"c":0.0000038357,"v":55001.169534,"t":1713870000}
+{"o":0.0000038357,"h":0.0000039317,"l":0.0000036085,"c":0.0000037752,"v":11213161.7581269983,"t":1713873600}
+{"o":0.0000037752,"h":0.000003855,"l":0.0000037329,"c":0.0000037957,"v":252541.938357,"t":1713877200}
+{"o":0.0000037957,"h":0.000003906,"l":0.0000037403,"c":0.0000038374,"v":1318010.5882969999,"t":1713880800}
+{"o":0.0000038374,"h":0.0000038816,"l":0.0000035604,"c":0.0000036036,"v":4339372.8102939995,"t":1713884400}
+{"o":0.0000036036,"h":0.0000036592,"l":0.0000035692,"c":0.000003633,"v":395648.56891,"t":1713888000}
+{"o":0.000003633,"h":0.000003703,"l":0.0000035767,"c":0.0000036631,"v":918548.0880299999,"t":1713891600}
+{"o":0.0000036631,"h":0.0000036934,"l":0.0000036011,"c":0.0000036166,"v":712553.458164,"t":1713895200}
+{"o":0.0000036166,"h":0.0000036609,"l":0.0000034686,"c":0.0000035077,"v":2458134.842869,"t":1713898800}
+{"o":0.0000035077,"h":0.0000035626,"l":0.0000034748,"c":0.0000035041,"v":370672.264614,"t":1713902400}
+{"o":0.0000035041,"h":0.0000035234,"l":0.000003472,"c":0.0000034955,"v":155816.132831,"t":1713906000}
+{"o":0.0000034955,"h":0.0000035329,"l":0.0000034759,"c":0.0000035098,"v":290017.902875,"t":1713909600}
+{"o":0.0000035098,"h":0.0000035281,"l":0.000002017,"c":0.0000023541,"v":64303929.8870700076,"t":1713913200}
+{"o":0.0000023541,"h":0.0000024867,"l":0.0000023063,"c":0.000002452,"v":9373737.5258399993,"t":1713916800}
+{"o":0.000002452,"h":0.0000025716,"l":0.0000024155,"c":0.0000025252,"v":3135352.6414050004,"t":1713920400}
+{"o":0.0000025252,"h":0.0000026634,"l":0.000002359,"c":0.0000024144,"v":9701406.4034570027,"t":1713924000}
+{"o":0.0000024144,"h":0.0000041743,"l":0.0000023917,"c":0.0000041498,"v":30134251.1121190004,"t":1713927600}
+{"o":0.0000041498,"h":0.0000043234,"l":0.0000040777,"c":0.0000041712,"v":2556149.4877840001,"t":1713931200}
+{"o":0.0000041712,"h":0.0000042081,"l":0.0000040015,"c":0.0000040744,"v":2033560.7632890004,"t":1713934800}
+{"o":0.0000040744,"h":0.0000041365,"l":0.0000040527,"c":0.0000040889,"v":627798.696303,"t":1713938400}
+{"o":0.0000040889,"h":0.0000041724,"l":0.0000040704,"c":0.0000041524,"v":685694.452752,"t":1713942000}
+{"o":0.0000041524,"h":0.0000041824,"l":0.0000036879,"c":0.000003778,"v":6697435.6131659998,"t":1713945600}
+{"o":0.000003778,"h":0.0000037981,"l":0.0000037526,"c":0.0000037584,"v":54275.08524,"t":1713949200}
+{"o":0.0000037584,"h":0.000003775,"l":0.0000036764,"c":0.0000036922,"v":904877.318584,"t":1713952800}
+{"o":0.0000036922,"h":0.0000037321,"l":0.0000036429,"c":0.0000036823,"v":229084.360364,"t":1713956400}
+{"o":0.0000036823,"h":0.0000037102,"l":0.0000036415,"c":0.0000036689,"v":638157.484973,"t":1713960000}
+{"o":0.0000036689,"h":0.0000037353,"l":0.0000033208,"c":0.0000034198,"v":6379535.1822959986,"t":1713963600}
+{"o":0.0000034198,"h":0.0000035159,"l":0.0000028275,"c":0.0000028712,"v":14068874.1311569996,"t":1713967200}
+{"o":0.0000028712,"h":0.0000030211,"l":0.0000028463,"c":0.0000029263,"v":2403952.1545859994,"t":1713970800}
+{"o":0.0000029263,"h":0.0000030263,"l":0.000002893,"c":0.0000029542,"v":2561630.6499469997,"t":1713974400}
+{"o":0.0000029542,"h":0.0000030128,"l":0.0000029107,"c":0.0000029645,"v":1069700.081827,"t":1713978000}
+{"o":0.0000029645,"h":0.0000030513,"l":0.0000029139,"c":0.0000030123,"v":52242.099274,"t":1713981600}
+{"o":0.0000030123,"h":0.0000030351,"l":0.0000028231,"c":0.0000028501,"v":3702715.0048640002,"t":1713985200}
+{"o":0.0000028501,"h":0.0000028801,"l":0.0000026848,"c":0.000002717,"v":2898837.629112001,"t":1713988800}
+{"o":0.000002717,"h":0.0000027315,"l":0.0000026742,"c":0.0000026974,"v":230962.502465,"t":1713992400}
+{"o":0.0000026974,"h":0.0000027642,"l":0.0000026574,"c":0.0000027129,"v":314165.66603,"t":1713996000}
+{"o":0.0000027129,"h":0.0000027716,"l":0.0000026899,"c":0.0000027122,"v":215898.694384,"t":1713999600}
+{"o":0.0000027122,"h":0.0000028095,"l":0.0000026803,"c":0.0000027478,"v":4478744.8923880011,"t":1714003200}
+{"o":0.0000027478,"h":0.0000028139,"l":0.0000027348,"c":0.0000028011,"v":399736.3113309999,"t":1714006800}
+{"o":0.0000028011,"h":0.0000028249,"l":0.0000027372,"c":0.0000027768,"v":491059.3104379999,"t":1714010400}
+{"o":0.0000027768,"h":0.000002821,"l":0.0000027639,"c":0.0000028123,"v":360880.903382,"t":1714014000}
+{"o":0.0000028123,"h":0.0000028461,"l":0.0000027703,"c":0.0000027963,"v":323283.368003,"t":1714017600}
+{"o":0.0000027963,"h":0.000002819,"l":0.0000026567,"c":0.0000026677,"v":2835231.1461399999,"t":1714021200}
+{"o":0.0000026677,"h":0.0000027039,"l":0.0000026429,"c":0.0000026974,"v":28211.833722,"t":1714024800}
+{"o":0.0000026974,"h":0.0000027304,"l":0.0000026744,"c":0.0000027053,"v":37259.564251,"t":1714028400}
+{"o":0.0000027053,"h":0.0000027399,"l":0.0000026474,"c":0.0000026735,"v":23506.574242,"t":1714032000}
+{"o":0.0000026735,"h":0.0000026966,"l":0.0000026735,"c":0.0000026966,"v":104848.700692,"t":1714035600}
+{"o":0.0000026966,"h":0.0000026966,"l":0.0000026512,"c":0.0000026566,"v":636573.4380359999,"t":1714039200}
+{"o":0.0000026566,"h":0.000002671,"l":0.0000026566,"c":0.0000026707,"v":100551.911964,"t":1714042800}
+{"o":0.0000026707,"h":0.0000026707,"l":0.000002265,"c":0.0000023039,"v":13158357.6901459992,"t":1714046400}
+{"o":0.0000023039,"h":0.0000023052,"l":0.0000022883,"c":0.0000023052,"v":36785.19351,"t":1714050000}
+{"o":0.0000023052,"h":0.0000023408,"l":0.0000022971,"c":0.0000023148,"v":2343991.137645999,"t":1714053600}
+{"o":0.0000023148,"h":0.0000023805,"l":0.0000023148,"c":0.0000023805,"v":656875.333543,"t":1714057200}
+{"o":0.0000023805,"h":0.000002667,"l":0.0000023805,"c":0.000002667,"v":9885142.9242260009,"t":1714060800}
+{"o":0.000002667,"h":0.0000030546,"l":0.000002667,"c":0.0000030504,"v":10319291.3957939968,"t":1714064400}
+{"o":0.0000030504,"h":0.000003072,"l":0.0000030504,"c":0.000003072,"v":33526.35681,"t":1714068000}
+{"o":0.000003072,"h":0.0000030879,"l":0.000003072,"c":0.0000030732,"v":1085124.4956479999,"t":1714071600}
+{"o":0.0000030732,"h":0.0000030753,"l":0.0000030704,"c":0.0000030704,"v":643450.632184,"t":1714075200}
+{"o":0.0000030704,"h":0.0000030752,"l":0.0000030459,"c":0.0000030459,"v":719878.5401870001,"t":1714078800}
+{"o":0.0000030459,"h":0.0000030459,"l":0.000003009,"c":0.0000030222,"v":874679.6292379999,"t":1714082400}
+{"o":0.0000030222,"h":0.0000030222,"l":0.0000029874,"c":0.0000030023,"v":507036.3438970001,"t":1714086000}
+{"o":0.0000030023,"h":0.0000030023,"l":0.0000029335,"c":0.0000029335,"v":91012.0,"t":1714089600}
+{"o":0.0000029335,"h":0.0000029367,"l":0.0000029335,"c":0.0000029367,"v":5000.0,"t":1714093200}
+{"o":0.0000029367,"h":0.0000029951,"l":0.0000028335,"c":0.0000029127,"v":4889558.2734290008,"t":1714096800}
+{"o":0.0000029127,"h":0.0000029185,"l":0.0000029097,"c":0.0000029185,"v":397982.963722,"t":1714100400}
+{"o":0.0000029185,"h":0.0000029185,"l":0.0000028796,"c":0.0000028804,"v":875656.3662420001,"t":1714104000}
+{"o":0.0000028804,"h":0.0000029435,"l":0.0000028804,"c":0.0000029435,"v":987454.6166759998,"t":1714107600}
+{"o":0.0000029435,"h":0.0000029435,"l":0.0000029327,"c":0.0000029327,"v":20409.332363,"t":1714111200}
+{"o":0.0000029327,"h":0.0000029327,"l":0.000002903,"c":0.0000029072,"v":203273.431626,"t":1714114800}
+{"o":0.0000029072,"h":0.0000029166,"l":0.0000029072,"c":0.0000029102,"v":45918.81548,"t":1714118400}
+{"o":0.0000029102,"h":0.0000029102,"l":0.0000027391,"c":0.0000027391,"v":4367963.0396909993,"t":1714122000}
+{"o":0.0000027391,"h":0.0000027391,"l":0.0000027381,"c":0.0000027381,"v":134753.910056,"t":1714125600}
+{"o":0.0000027381,"h":0.0000027863,"l":0.0000027086,"c":0.00000277,"v":1330829.64139,"t":1714129200}
+{"o":0.00000277,"h":0.0000027871,"l":0.0000027206,"c":0.0000027466,"v":926617.021434,"t":1714132800}
+{"o":0.0000027466,"h":0.0000027829,"l":0.0000027041,"c":0.0000027095,"v":74652.59168,"t":1714136400}
+{"o":0.0000027095,"h":0.000002738,"l":0.0000026297,"c":0.0000026837,"v":2242298.058439,"t":1714140000}
+{"o":0.0000026837,"h":0.0000027111,"l":0.0000026545,"c":0.000002679,"v":118893.332845,"t":1714143600}
+{"o":0.000002679,"h":0.0000026966,"l":0.0000024953,"c":0.0000025158,"v":39909.944727,"t":1714147200}
+{"o":0.0000025158,"h":0.0000025701,"l":0.0000024886,"c":0.000002545,"v":329235.335718,"t":1714150800}
+{"o":0.000002545,"h":0.0000025608,"l":0.0000025146,"c":0.0000025423,"v":212107.608522,"t":1714154400}
+{"o":0.0000025423,"h":0.0000025637,"l":0.0000020622,"c":0.0000021909,"v":13565889.1144819967,"t":1714158000}
+{"o":0.0000021909,"h":0.000002218,"l":0.0000021769,"c":0.0000022118,"v":132901.741448,"t":1714161600}
+{"o":0.0000022118,"h":0.000002231,"l":0.0000020083,"c":0.0000020314,"v":7494900.3164370004,"t":1714165200}
+{"o":0.0000020314,"h":0.0000020881,"l":0.0000020261,"c":0.0000020771,"v":31208.736338,"t":1714168800}
+{"o":0.0000020771,"h":0.0000020955,"l":0.0000020221,"c":0.0000020394,"v":339621.941446,"t":1714172400}
+{"o":0.0000020394,"h":0.000002099,"l":0.000001999,"c":0.0000020355,"v":246580.787794,"t":1714176000}
+{"o":0.0000020355,"h":0.00000212,"l":0.0000020092,"c":0.0000020495,"v":187031.24735,"t":1714179600}
+{"o":0.0000020495,"h":0.000002056,"l":0.0000020122,"c":0.0000020369,"v":201510.40738,"t":1714183200}
+{"o":0.0000020369,"h":0.0000021538,"l":0.0000020141,"c":0.0000021332,"v":350648.177961,"t":1714186800}
+{"o":0.0000021332,"h":0.0000021357,"l":0.000002114,"c":0.0000021182,"v":100963.297959,"t":1714190400}
+{"o":0.0000021182,"h":0.0000021489,"l":0.0000021157,"c":0.0000021393,"v":93993.768213,"t":1714194000}
+{"o":0.0000021393,"h":0.0000021512,"l":0.0000021077,"c":0.0000021213,"v":67503.0,"t":1714197600}
+{"o":0.0000021213,"h":0.0000021239,"l":0.0000020285,"c":0.0000020449,"v":2933908.9825179996,"t":1714201200}
+{"o":0.0000020449,"h":0.0000020658,"l":0.00000196,"c":0.0000019812,"v":3155315.0362399998,"t":1714204800}
+{"o":0.0000019812,"h":0.0000019864,"l":0.0000019071,"c":0.0000019333,"v":3538636.7404049998,"t":1714208400}
+{"o":0.0000019333,"h":0.0000019559,"l":0.0000019279,"c":0.0000019521,"v":208960.378852,"t":1714212000}
+{"o":0.0000019521,"h":0.000002012,"l":0.0000019298,"c":0.0000019814,"v":1430487.4074589999,"t":1714215600}
+{"o":0.0000019814,"h":0.0000019988,"l":0.0000019551,"c":0.0000019751,"v":64686.180132,"t":1714219200}
+{"o":0.0000019751,"h":0.000002009,"l":0.0000019276,"c":0.000001981,"v":691533.430726,"t":1714222800}
+{"o":0.000001981,"h":0.0000020168,"l":0.000001966,"c":0.0000019959,"v":2179210.0263340003,"t":1714226400}
+{"o":0.0000019959,"h":0.0000020349,"l":0.0000019864,"c":0.00000201,"v":776500.695961,"t":1714230000}
+{"o":0.00000201,"h":0.0000020131,"l":0.0000019924,"c":0.0000020015,"v":270945.645377,"t":1714233600}
+{"o":0.0000020015,"h":0.000002007,"l":0.0000019428,"c":0.0000019537,"v":155857.006006,"t":1714237200}
+{"o":0.0000019537,"h":0.0000020324,"l":0.0000019416,"c":0.0000020086,"v":101533.71227,"t":1714240800}
+{"o":0.0000020086,"h":0.0000020157,"l":0.0000019933,"c":0.0000019945,"v":0.0,"t":1714244400}
+{"o":0.0000019945,"h":0.0000020427,"l":0.0000019819,"c":0.0000020379,"v":543964.669848,"t":1714248000}
+{"o":0.0000020379,"h":0.0000020631,"l":0.0000019905,"c":0.0000020156,"v":6577380.2962210011,"t":1714251600}
+{"o":0.0000020156,"h":0.0000020238,"l":0.0000019949,"c":0.0000020121,"v":263510.238261,"t":1714255200}
+{"o":0.0000020121,"h":0.0000020346,"l":0.0000019932,"c":0.0000020235,"v":336436.633588,"t":1714258800}
+{"o":0.0000020235,"h":0.0000020321,"l":0.0000020114,"c":0.0000020157,"v":0.0,"t":1714262400}
+{"o":0.0000020157,"h":0.0000020299,"l":0.0000019952,"c":0.0000020048,"v":246642.279936,"t":1714266000}
+{"o":0.0000020048,"h":0.0000020933,"l":0.0000019577,"c":0.0000020669,"v":2204201.9504399993,"t":1714269600}
+{"o":0.0000020669,"h":0.0000020876,"l":0.0000020564,"c":0.0000020789,"v":305799.383694,"t":1714273200}
+{"o":0.0000020789,"h":0.0000020989,"l":0.0000020755,"c":0.0000020905,"v":0.0,"t":1714276800}
+{"o":0.0000020905,"h":0.0000030777,"l":0.0000020702,"c":0.0000030355,"v":22066940.5582619905,"t":1714280400}
+{"o":0.0000030355,"h":0.0000031619,"l":0.0000030239,"c":0.0000030909,"v":6750739.4576120013,"t":1714284000}
+{"o":0.0000030909,"h":0.0000031035,"l":0.0000028887,"c":0.0000029087,"v":3993954.3395619998,"t":1714287600}
+{"o":0.0000029087,"h":0.0000029375,"l":0.0000028664,"c":0.0000028953,"v":284198.584746,"t":1714291200}
+{"o":0.0000028953,"h":0.0000029287,"l":0.0000028822,"c":0.0000029219,"v":526186.180992,"t":1714294800}
+{"o":0.0000029219,"h":0.0000029439,"l":0.0000029138,"c":0.000002923,"v":190076.551078,"t":1714298400}
+{"o":0.000002923,"h":0.0000029858,"l":0.0000029167,"c":0.0000029748,"v":963340.027606,"t":1714302000}
+{"o":0.0000029748,"h":0.0000030066,"l":0.0000029599,"c":0.0000029761,"v":371564.56747,"t":1714305600}
+{"o":0.0000029761,"h":0.0000029862,"l":0.0000029126,"c":0.0000029193,"v":1208564.3256359999,"t":1714309200}
+{"o":0.0000029193,"h":0.0000029471,"l":0.0000027987,"c":0.0000028225,"v":4287428.825277999,"t":1714312800}
+{"o":0.0000028225,"h":0.0000028468,"l":0.0000028084,"c":0.000002843,"v":394296.166621,"t":1714316400}
+{"o":0.000002843,"h":0.0000028461,"l":0.000002809,"c":0.0000028248,"v":320041.534966,"t":1714320000}
+{"o":0.0000028248,"h":0.0000028397,"l":0.0000027968,"c":0.0000028171,"v":383319.253312,"t":1714323600}
+{"o":0.0000028171,"h":0.0000028279,"l":0.0000027795,"c":0.0000027826,"v":2797.111893,"t":1714327200}
+{"o":0.0000027826,"h":0.0000028368,"l":0.0000027796,"c":0.0000028342,"v":589657.331723,"t":1714330800}
+{"o":0.0000028342,"h":0.0000028587,"l":0.0000028299,"c":0.0000028423,"v":0.0,"t":1714334400}
+{"o":0.0000028423,"h":0.0000028545,"l":0.0000028362,"c":0.0000028519,"v":0.0,"t":1714338000}
+{"o":0.0000028519,"h":0.0000029135,"l":0.0000027622,"c":0.0000028148,"v":522070.814838,"t":1714341600}
+{"o":0.0000028148,"h":0.0000028565,"l":0.0000028147,"c":0.0000028361,"v":0.0,"t":1714345200}
+{"o":0.0000028361,"h":0.0000030109,"l":0.0000028161,"c":0.000002849,"v":4763361.1701469999,"t":1714348800}
+{"o":0.000002849,"h":0.0000028651,"l":0.0000028231,"c":0.0000028308,"v":484755.622543,"t":1714352400}
+{"o":0.0000028308,"h":0.000002888,"l":0.0000027756,"c":0.0000028257,"v":763091.737876,"t":1714356000}
+{"o":0.0000028257,"h":0.0000028623,"l":0.0000028199,"c":0.0000028569,"v":236841.924356,"t":1714359600}
+{"o":0.0000028569,"h":0.0000028692,"l":0.0000028244,"c":0.0000028318,"v":0.0,"t":1714363200}
+{"o":0.0000028318,"h":0.0000028466,"l":0.0000027996,"c":0.0000028024,"v":72394.469164,"t":1714366800}
+{"o":0.0000028024,"h":0.0000028694,"l":0.0000027747,"c":0.0000028123,"v":111925.922942,"t":1714370400}
+{"o":0.0000028123,"h":0.0000028285,"l":0.0000028028,"c":0.0000028132,"v":160479.576768,"t":1714374000}
+{"o":0.0000028132,"h":0.0000028388,"l":0.0000028068,"c":0.0000028147,"v":0.0,"t":1714377600}
+{"o":0.0000028147,"h":0.0000028223,"l":0.0000027898,"c":0.0000028009,"v":0.0,"t":1714381200}
+{"o":0.0000028009,"h":0.0000028176,"l":0.0000027713,"c":0.0000028016,"v":5155.20999,"t":1714384800}
+{"o":0.0000028016,"h":0.0000028228,"l":0.000002782,"c":0.0000027994,"v":36896.512099,"t":1714388400}
+{"o":0.0000027994,"h":0.0000028156,"l":0.0000027721,"c":0.0000027731,"v":0.0,"t":1714392000}
+{"o":0.0000027731,"h":0.0000028331,"l":0.0000027461,"c":0.0000027954,"v":788598.5920670001,"t":1714395600}
+{"o":0.0000027954,"h":0.0000028038,"l":0.0000026372,"c":0.0000026518,"v":2353991.8556280001,"t":1714399200}
+{"o":0.0000026518,"h":0.0000026779,"l":0.0000025113,"c":0.0000025417,"v":5288567.659128,"t":1714402800}
+{"o":0.0000025417,"h":0.0000026026,"l":0.000001411,"c":0.0000015537,"v":90184720.4646919966,"t":1714406400}
+{"o":0.0000015537,"h":0.0000016939,"l":0.0000015083,"c":0.0000015571,"v":17087489.3219260052,"t":1714410000}
+{"o":0.0000015571,"h":0.0000026564,"l":0.0000014374,"c":0.0000026342,"v":76716657.6120929867,"t":1714413600}
+{"o":0.0000026342,"h":0.0000026702,"l":0.0000025354,"c":0.0000025723,"v":5837703.7484880025,"t":1714417200}
+{"o":0.0000025723,"h":0.0000025912,"l":0.0000025416,"c":0.0000025561,"v":333816.469957,"t":1714420800}
+{"o":0.0000025561,"h":0.0000025745,"l":0.0000025028,"c":0.0000025416,"v":1577882.5734560001,"t":1714424400}
+{"o":0.0000025416,"h":0.0000025967,"l":0.0000024837,"c":0.0000025423,"v":128028.400021,"t":1714428000}
+{"o":0.0000025423,"h":0.0000025816,"l":0.0000025178,"c":0.0000025357,"v":56496.209756,"t":1714431600}
+{"o":0.0000025357,"h":0.0000025828,"l":0.0000024922,"c":0.0000025409,"v":70907.883408,"t":1714435200}
+{"o":0.0000025409,"h":0.0000025899,"l":0.0000025166,"c":0.0000025769,"v":195057.378014,"t":1714438800}
+{"o":0.0000025769,"h":0.0000026078,"l":0.000002545,"c":0.0000025546,"v":22778.761356,"t":1714442400}
+{"o":0.0000025546,"h":0.0000025739,"l":0.00000255,"c":0.0000025684,"v":10000.0,"t":1714446000}
+{"o":0.0000025684,"h":0.0000026042,"l":0.0000025165,"c":0.0000025399,"v":259010.414934,"t":1714449600}
+{"o":0.0000025399,"h":0.0000025625,"l":0.0000025038,"c":0.0000025178,"v":158246.879348,"t":1714453200}
+{"o":0.0000025178,"h":0.000002551,"l":0.0000024986,"c":0.0000025289,"v":10000.0,"t":1714456800}
+{"o":0.0000025289,"h":0.000002545,"l":0.0000023598,"c":0.0000023802,"v":4244532.4723499995,"t":1714460400}
+{"o":0.0000023802,"h":0.0000025931,"l":0.0000023528,"c":0.0000024821,"v":6169707.4437680002,"t":1714464000}
+{"o":0.0000024821,"h":0.0000025464,"l":0.0000024658,"c":0.0000024962,"v":206080.593782,"t":1714467600}
+{"o":0.0000024962,"h":0.0000025091,"l":0.0000024718,"c":0.0000024844,"v":10000.0,"t":1714471200}
+{"o":0.0000024844,"h":0.0000025209,"l":0.0000022985,"c":0.0000023225,"v":4993755.3184039993,"t":1714474800}
+{"o":0.0000023225,"h":0.0000023583,"l":0.0000022724,"c":0.0000022981,"v":1313669.7115839999,"t":1714478400}
+{"o":0.0000022981,"h":0.0000023398,"l":0.0000022894,"c":0.0000023227,"v":748664.2480189999,"t":1714482000}
+{"o":0.0000023227,"h":0.0000024315,"l":0.0000022488,"c":0.0000023604,"v":3728032.9712939998,"t":1714485600}
+{"o":0.0000023604,"h":0.0000025996,"l":0.0000023069,"c":0.0000025772,"v":7920503.4213460013,"t":1714489200}
+{"o":0.0000025772,"h":0.0000032156,"l":0.0000025563,"c":0.0000030511,"v":34384568.4117040038,"t":1714492800}
+{"o":0.0000030511,"h":0.0000031932,"l":0.000002841,"c":0.0000030206,"v":19125930.5958000049,"t":1714496400}
+{"o":0.0000030206,"h":0.0000030512,"l":0.0000029753,"c":0.000003026,"v":741419.0086139999,"t":1714500000}
+{"o":0.000003026,"h":0.0000031011,"l":0.0000029732,"c":0.0000030217,"v":81433.0,"t":1714503600}
+{"o":0.0000030217,"h":0.0000030818,"l":0.0000027904,"c":0.0000028313,"v":4613174.4983820003,"t":1714507200}
+{"o":0.0000028313,"h":0.0000032183,"l":0.0000025885,"c":0.0000027407,"v":20184730.072495997,"t":1714510800}
+{"o":0.0000027407,"h":0.0000028039,"l":0.0000026743,"c":0.0000027637,"v":457977.2778490001,"t":1714514400}
+{"o":0.0000027637,"h":0.0000027877,"l":0.0000027359,"c":0.0000027598,"v":42594.627561,"t":1714518000}
+{"o":0.0000027598,"h":0.0000028658,"l":0.0000027198,"c":0.0000028196,"v":2549858.4626260004,"t":1714521600}
+{"o":0.0000028196,"h":0.0000028561,"l":0.0000027512,"c":0.0000028,"v":154982.173888,"t":1714525200}
+{"o":0.0000028,"h":0.0000028697,"l":0.0000027615,"c":0.0000028213,"v":228490.260968,"t":1714528800}
+{"o":0.0000028213,"h":0.0000028547,"l":0.0000027829,"c":0.0000028209,"v":596758.68368,"t":1714532400}
+{"o":0.0000028209,"h":0.0000028463,"l":0.000002777,"c":0.0000027998,"v":1758693.5474630001,"t":1714536000}
+{"o":0.0000027998,"h":0.0000028272,"l":0.0000027741,"c":0.0000028083,"v":1796.034762,"t":1714539600}
+{"o":0.0000028083,"h":0.0000028676,"l":0.0000026151,"c":0.0000026702,"v":3053998.5738550001,"t":1714543200}
+{"o":0.0000026702,"h":0.0000028249,"l":0.0000025634,"c":0.0000026352,"v":1723147.4411260001,"t":1714546800}
+{"o":0.0000026352,"h":0.0000026941,"l":0.000002451,"c":0.0000024764,"v":5761906.012426001,"t":1714550400}
+{"o":0.0000024764,"h":0.000002516,"l":0.0000022992,"c":0.0000023343,"v":4153229.4746280001,"t":1714554000}
+{"o":0.0000023343,"h":0.0000023604,"l":0.00000231,"c":0.0000023268,"v":165508.511301,"t":1714557600}
+{"o":0.0000023268,"h":0.0000023559,"l":0.0000023007,"c":0.0000023141,"v":86936.123414,"t":1714561200}
+{"o":0.0000023141,"h":0.0000023944,"l":0.0000022766,"c":0.0000023677,"v":630170.614558,"t":1714564800}
+{"o":0.0000023677,"h":0.0000024021,"l":0.0000023615,"c":0.0000023762,"v":0.0,"t":1714568400}
+{"o":0.0000023762,"h":0.0000023983,"l":0.0000023466,"c":0.0000023587,"v":10000.0,"t":1714572000}
+{"o":0.0000023587,"h":0.0000023973,"l":0.0000020932,"c":0.0000020968,"v":6690529.0773669975,"t":1714575600}
+{"o":0.0000020968,"h":0.0000021709,"l":0.000002042,"c":0.0000021164,"v":448189.570715,"t":1714579200}
+{"o":0.0000021164,"h":0.0000021621,"l":0.0000020545,"c":0.000002106,"v":231136.269573,"t":1714582800}
+{"o":0.000002106,"h":0.0000022958,"l":0.0000019642,"c":0.0000021669,"v":577893.5459899999,"t":1714586400}
+{"o":0.0000021669,"h":0.0000022551,"l":0.0000020636,"c":0.0000021533,"v":35760.63186,"t":1714590000}
+{"o":0.0000021533,"h":0.0000021687,"l":0.000002097,"c":0.0000021189,"v":0.0,"t":1714593600}
+{"o":0.0000021189,"h":0.0000021327,"l":0.0000020764,"c":0.0000020951,"v":0.0,"t":1714597200}
+{"o":0.0000020951,"h":0.0000021529,"l":0.0000020183,"c":0.0000020357,"v":2712912.5630640001,"t":1714600800}
+{"o":0.0000020357,"h":0.0000020751,"l":0.0000020071,"c":0.0000020483,"v":577233.034679,"t":1714604400}
+{"o":0.0000020483,"h":0.0000021032,"l":0.0000020427,"c":0.000002098,"v":0.0,"t":1714608000}
+{"o":0.000002098,"h":0.0000021368,"l":0.0000019288,"c":0.000001964,"v":2319257.022142001,"t":1714611600}
+{"o":0.000001964,"h":0.0000019845,"l":0.0000018918,"c":0.0000019073,"v":1321447.2183419999,"t":1714615200}
+{"o":0.0000019073,"h":0.0000019098,"l":0.0000018867,"c":0.0000019006,"v":0.0,"t":1714618800}
+{"o":0.0000019006,"h":0.0000019298,"l":0.0000018852,"c":0.0000019149,"v":472526.720637,"t":1714622400}
+{"o":0.0000019149,"h":0.0000019361,"l":0.0000019054,"c":0.0000019151,"v":313367.528189,"t":1714626000}
+{"o":0.0000019151,"h":0.0000019304,"l":0.0000017406,"c":0.0000018744,"v":9809617.4633310009,"t":1714629600}
+{"o":0.0000018744,"h":0.0000018915,"l":0.0000018234,"c":0.0000018656,"v":501290.794194,"t":1714633200}
+{"o":0.0000018656,"h":0.0000018791,"l":0.0000018296,"c":0.0000018475,"v":10000.0,"t":1714636800}
+{"o":0.0000018475,"h":0.0000019961,"l":0.0000018408,"c":0.000001978,"v":3210615.9901749999,"t":1714640400}
+{"o":0.000001978,"h":0.0000019994,"l":0.0000019517,"c":0.0000019736,"v":1166.760742,"t":1714644000}
+{"o":0.0000019736,"h":0.0000019965,"l":0.000001907,"c":0.0000019335,"v":917868.198532,"t":1714647600}
+{"o":0.0000019335,"h":0.0000019602,"l":0.0000019276,"c":0.0000019572,"v":0.0,"t":1714651200}
+{"o":0.0000019572,"h":0.0000019795,"l":0.0000019192,"c":0.0000019444,"v":448333.195754,"t":1714654800}
+{"o":0.0000019444,"h":0.0000022262,"l":0.0000018959,"c":0.0000021679,"v":5751237.6026539998,"t":1714658400}
+{"o":0.0000021679,"h":0.0000022127,"l":0.0000021403,"c":0.0000021845,"v":1217805.6181949999,"t":1714662000}
+{"o":0.0000021845,"h":0.0000022058,"l":0.00000216,"c":0.0000021881,"v":246443.780893,"t":1714665600}
+{"o":0.0000021881,"h":0.0000022066,"l":0.0000021554,"c":0.0000021822,"v":16831.836362,"t":1714669200}
+{"o":0.0000021822,"h":0.0000022225,"l":0.0000021714,"c":0.000002211,"v":668005.9479049998,"t":1714672800}
+{"o":0.000002211,"h":0.0000022283,"l":0.0000018803,"c":0.0000018987,"v":9038213.7972439993,"t":1714676400}
+{"o":0.0000018987,"h":0.0000019406,"l":0.0000018839,"c":0.0000019194,"v":384760.6321459999,"t":1714680000}
+{"o":0.0000019194,"h":0.0000019227,"l":0.0000018571,"c":0.0000018793,"v":232567.849606,"t":1714683600}
+{"o":0.0000018793,"h":0.0000019147,"l":0.0000017935,"c":0.000001819,"v":2110112.5928819999,"t":1714687200}
+{"o":0.000001819,"h":0.0000018411,"l":0.0000018131,"c":0.000001837,"v":431971.9359880001,"t":1714690800}
+{"o":0.000001837,"h":0.000001865,"l":0.000001805,"c":0.0000018292,"v":261584.699848,"t":1714694400}
+{"o":0.0000018292,"h":0.0000019348,"l":0.0000017854,"c":0.0000019069,"v":2353767.9271300007,"t":1714698000}
+{"o":0.0000019069,"h":0.000001926,"l":0.000001877,"c":0.0000019177,"v":25550.470046,"t":1714701600}
+{"o":0.0000019177,"h":0.0000020031,"l":0.0000018931,"c":0.0000019747,"v":2221136.0643959991,"t":1714705200}
+{"o":0.0000019747,"h":0.0000019915,"l":0.0000019658,"c":0.0000019874,"v":0.0,"t":1714708800}
+{"o":0.0000019874,"h":0.0000020034,"l":0.0000019753,"c":0.000001998,"v":0.0,"t":1714712400}
+{"o":0.000001998,"h":0.0000020137,"l":0.0000019939,"c":0.0000020089,"v":0.0,"t":1714716000}
+{"o":0.0000020089,"h":0.0000020356,"l":0.0000019563,"c":0.0000019855,"v":191407.97619,"t":1714719600}
+{"o":0.0000019855,"h":0.0000019933,"l":0.0000019315,"c":0.0000019494,"v":902049.6647629999,"t":1714723200}
+{"o":0.0000019494,"h":0.0000020017,"l":0.0000019252,"c":0.0000019766,"v":967330.323706,"t":1714726800}
+{"o":0.0000019766,"h":0.0000020108,"l":0.0000019204,"c":0.0000019515,"v":813895.707623,"t":1714730400}
+{"o":0.0000019515,"h":0.0000019727,"l":0.000001938,"c":0.0000019512,"v":98986.536064,"t":1714734000}
+{"o":0.0000019512,"h":0.0000020254,"l":0.0000018669,"c":0.0000019439,"v":140260.522976,"t":1714737600}
+{"o":0.0000019439,"h":0.0000019762,"l":0.0000019163,"c":0.0000019519,"v":149548.4273490001,"t":1714741200}
+{"o":0.0000019519,"h":0.0000019822,"l":0.0000019206,"c":0.0000019629,"v":550111.979134,"t":1714744800}
+{"o":0.0000019629,"h":0.0000019875,"l":0.0000019427,"c":0.0000019623,"v":43264.92151,"t":1714748400}
+{"o":0.0000019623,"h":0.0000019755,"l":0.000001947,"c":0.0000019722,"v":53638.313273,"t":1714752000}
+{"o":0.0000019722,"h":0.0000019796,"l":0.0000019461,"c":0.0000019619,"v":124329.602658,"t":1714755600}
+{"o":0.0000019619,"h":0.000001972,"l":0.000001683,"c":0.0000016989,"v":7784095.3172709998,"t":1714759200}
+{"o":0.0000016989,"h":0.0000017071,"l":0.0000016825,"c":0.0000016828,"v":74006.093703,"t":1714762800}
+{"o":0.0000016828,"h":0.0000017285,"l":0.0000016568,"c":0.0000016936,"v":441569.6411990001,"t":1714766400}
+{"o":0.0000016936,"h":0.000001715,"l":0.0000016807,"c":0.0000016959,"v":173031.904568,"t":1714770000}
+{"o":0.0000016959,"h":0.0000017163,"l":0.0000016861,"c":0.0000017004,"v":232031.3650810001,"t":1714773600}
+{"o":0.0000017004,"h":0.0000017138,"l":0.0000016815,"c":0.000001708,"v":18489.355628,"t":1714777200}
+{"o":0.000001708,"h":0.0000017241,"l":0.0000016933,"c":0.0000017141,"v":19286.882004,"t":1714780800}
+{"o":0.0000017141,"h":0.0000017264,"l":0.0000017074,"c":0.0000017242,"v":0.0,"t":1714784400}
+{"o":0.0000017242,"h":0.000001739,"l":0.0000016973,"c":0.0000017022,"v":22560.35267,"t":1714788000}
+{"o":0.0000017022,"h":0.0000017316,"l":0.0000016895,"c":0.0000017217,"v":581658.660664,"t":1714791600}
+{"o":0.0000017217,"h":0.0000017239,"l":0.0000015892,"c":0.0000016005,"v":4144939.1691710013,"t":1714795200}
+{"o":0.0000016005,"h":0.0000017089,"l":0.0000015977,"c":0.0000016633,"v":5585277.9034000002,"t":1714798800}
+{"o":0.0000016633,"h":0.000001694,"l":0.0000016595,"c":0.0000016926,"v":833563.2941109999,"t":1714802400}
+{"o":0.0000016926,"h":0.0000017027,"l":0.0000016872,"c":0.0000016992,"v":60877.036523,"t":1714806000}
+{"o":0.0000016992,"h":0.000001704,"l":0.0000016836,"c":0.0000016901,"v":10000.0,"t":1714809600}
+{"o":0.0000016901,"h":0.0000019149,"l":0.0000016864,"c":0.0000019072,"v":6288144.3530759998,"t":1714813200}
+{"o":0.0000019072,"h":0.0000019167,"l":0.0000018541,"c":0.000001859,"v":5231.332562,"t":1714816800}
+{"o":0.000001859,"h":0.000001958,"l":0.0000018559,"c":0.0000019311,"v":580916.3846529999,"t":1714820400}
+{"o":0.0000019311,"h":0.0000021289,"l":0.0000019097,"c":0.0000021002,"v":7521595.6955649992,"t":1714824000}
+{"o":0.0000021002,"h":0.0000021339,"l":0.0000020964,"c":0.0000021167,"v":0.0,"t":1714827600}
+{"o":0.0000021167,"h":0.0000024675,"l":0.0000020869,"c":0.0000024368,"v":10175051.4921720009,"t":1714831200}
+{"o":0.0000024368,"h":0.0000024679,"l":0.00000243,"c":0.0000024552,"v":6135.688918,"t":1714834800}
+{"o":0.0000024552,"h":0.0000024722,"l":0.0000024183,"c":0.0000024293,"v":78430.401802,"t":1714838400}
+{"o":0.0000024293,"h":0.0000024626,"l":0.0000024105,"c":0.0000024209,"v":463431.5220929999,"t":1714842000}
+{"o":0.0000024209,"h":0.0000024385,"l":0.0000021587,"c":0.0000021683,"v":7455874.1407899996,"t":1714845600}
+{"o":0.0000021683,"h":0.0000021912,"l":0.000002113,"c":0.0000021189,"v":1480930.2376250001,"t":1714849200}
+{"o":0.0000021189,"h":0.0000021401,"l":0.0000021079,"c":0.0000021363,"v":303153.6715439999,"t":1714852800}
+{"o":0.0000021363,"h":0.0000021703,"l":0.0000021239,"c":0.000002144,"v":410301.090087,"t":1714856400}
+{"o":0.000002144,"h":0.0000021588,"l":0.0000021386,"c":0.0000021561,"v":16709.005188,"t":1714860000}
+{"o":0.0000021561,"h":0.0000021613,"l":0.0000021471,"c":0.0000021574,"v":25341.178534,"t":1714863600}
+{"o":0.0000021574,"h":0.0000021834,"l":0.0000021298,"c":0.0000021608,"v":51553.709071,"t":1714867200}
+{"o":0.0000021608,"h":0.0000021904,"l":0.0000020697,"c":0.0000021003,"v":1158706.8730900004,"t":1714870800}
+{"o":0.0000021003,"h":0.0000021033,"l":0.0000020857,"c":0.0000021014,"v":0.0,"t":1714874400}
+{"o":0.0000021014,"h":0.0000021178,"l":0.0000020766,"c":0.0000020786,"v":180891.510731,"t":1714878000}
+{"o":0.0000020786,"h":0.0000020917,"l":0.0000020737,"c":0.0000020827,"v":10000.0,"t":1714881600}
+{"o":0.0000020827,"h":0.0000021137,"l":0.000002064,"c":0.0000021042,"v":30433.831656,"t":1714885200}
+{"o":0.0000021042,"h":0.0000021104,"l":0.0000020808,"c":0.0000020921,"v":25409.332363,"t":1714888800}
+{"o":0.0000020921,"h":0.0000020977,"l":0.000002059,"c":0.0000020787,"v":26000.0,"t":1714892400}
+{"o":0.0000020787,"h":0.0000020844,"l":0.0000020633,"c":0.0000020754,"v":0.0,"t":1714896000}
+{"o":0.0000020754,"h":0.0000020872,"l":0.0000020733,"c":0.0000020775,"v":0.0,"t":1714899600}
+{"o":0.0000020775,"h":0.000002086,"l":0.0000020708,"c":0.000002073,"v":0.0,"t":1714903200}
+{"o":0.000002073,"h":0.0000020795,"l":0.0000020627,"c":0.0000020651,"v":0.0,"t":1714906800}
+{"o":0.0000020651,"h":0.0000020931,"l":0.000002061,"c":0.0000020848,"v":31500.0,"t":1714910400}
+{"o":0.0000020848,"h":0.0000020933,"l":0.0000020634,"c":0.0000020707,"v":473.001986,"t":1714914000}
+{"o":0.0000020707,"h":0.0000020864,"l":0.0000020549,"c":0.0000020576,"v":0.0,"t":1714917600}
+{"o":0.0000020576,"h":0.0000020839,"l":0.0000020554,"c":0.0000020773,"v":7361.430325,"t":1714921200}
+{"o":0.0000020773,"h":0.0000020914,"l":0.0000020717,"c":0.0000020819,"v":14495.418294,"t":1714924800}
+{"o":0.0000020819,"h":0.0000020901,"l":0.0000020675,"c":0.0000020873,"v":0.0,"t":1714928400}
+{"o":0.0000020873,"h":0.0000021024,"l":0.000002084,"c":0.000002097,"v":0.0,"t":1714932000}
+{"o":0.000002097,"h":0.0000021033,"l":0.0000020708,"c":0.0000020801,"v":35000.0,"t":1714935600}
+{"o":0.0000020801,"h":0.0000020971,"l":0.0000020599,"c":0.0000020689,"v":282371.051243,"t":1714939200}
+{"o":0.0000020689,"h":0.0000020796,"l":0.0000020651,"c":0.0000020667,"v":0.0,"t":1714942800}
+{"o":0.0000020667,"h":0.0000020895,"l":0.0000020653,"c":0.0000020746,"v":23116.487842,"t":1714946400}
+{"o":0.0000020746,"h":0.0000020768,"l":0.0000020591,"c":0.0000020675,"v":0.0,"t":1714950000}
+{"o":0.0000020675,"h":0.0000020829,"l":0.0000020451,"c":0.0000020588,"v":114803.225676,"t":1714953600}
+{"o":0.0000020588,"h":0.0000020656,"l":0.0000020301,"c":0.0000020561,"v":713742.5942299999,"t":1714957200}
+{"o":0.0000020561,"h":0.0000020677,"l":0.0000020187,"c":0.0000020406,"v":20000.0,"t":1714960800}
+{"o":0.0000020406,"h":0.000002051,"l":0.0000020345,"c":0.0000020381,"v":0.0,"t":1714964400}
+{"o":0.0000020381,"h":0.0000020564,"l":0.0000020092,"c":0.0000020284,"v":25519.103712,"t":1714968000}
+{"o":0.0000020284,"h":0.0000020549,"l":0.0000020137,"c":0.0000020321,"v":14809.412376,"t":1714971600}
+{"o":0.0000020321,"h":0.0000020366,"l":0.0000020036,"c":0.0000020308,"v":0.0,"t":1714975200}
+{"o":0.0000020308,"h":0.0000020459,"l":0.0000020053,"c":0.0000020178,"v":738403.351132,"t":1714978800}
+{"o":0.0000020178,"h":0.0000020771,"l":0.0000019398,"c":0.0000020001,"v":102961.20864,"t":1714982400}
+{"o":0.0000020001,"h":0.0000020158,"l":0.0000019737,"c":0.0000019829,"v":333856.142466,"t":1714986000}
+{"o":0.0000019829,"h":0.0000020424,"l":0.0000019745,"c":0.0000020308,"v":0.0,"t":1714989600}
+{"o":0.0000020308,"h":0.0000020324,"l":0.0000019811,"c":0.0000019899,"v":5000.0,"t":1714993200}
+{"o":0.0000019899,"h":0.0000020458,"l":0.0000019828,"c":0.0000020294,"v":0.0,"t":1714996800}
+{"o":0.0000020294,"h":0.0000020358,"l":0.000001983,"c":0.0000019941,"v":0.0,"t":1715000400}
+{"o":0.0000019941,"h":0.0000020281,"l":0.0000018421,"c":0.000001885,"v":3393803.3088660003,"t":1715004000}
+{"o":0.000001885,"h":0.0000019063,"l":0.000001819,"c":0.0000018509,"v":1414516.0266479996,"t":1715007600}
+{"o":0.0000018509,"h":0.0000018915,"l":0.0000017304,"c":0.0000017593,"v":3526227.2283499995,"t":1715011200}
+{"o":0.0000017593,"h":0.0000017906,"l":0.0000017347,"c":0.000001758,"v":55669.770797,"t":1715014800}
+{"o":0.000001758,"h":0.0000017603,"l":0.0000017333,"c":0.0000017379,"v":27547.13703,"t":1715018400}
+{"o":0.0000017379,"h":0.0000018434,"l":0.0000017329,"c":0.0000018128,"v":2044838.6450729999,"t":1715022000}
+{"o":0.0000018128,"h":0.0000020618,"l":0.0000017915,"c":0.0000020363,"v":6379210.5515510002,"t":1715025600}
+{"o":0.0000020363,"h":0.0000020647,"l":0.0000020195,"c":0.0000020454,"v":321189.373662,"t":1715029200}
+{"o":0.0000020454,"h":0.0000020639,"l":0.0000020189,"c":0.0000020324,"v":385120.681547,"t":1715032800}
+{"o":0.0000020324,"h":0.0000020714,"l":0.0000020324,"c":0.000002064,"v":441835.4290460001,"t":1715036400}
+{"o":0.000002064,"h":0.0000020759,"l":0.00000204,"c":0.0000020548,"v":0.0,"t":1715040000}
+{"o":0.0000020548,"h":0.0000020995,"l":0.0000019891,"c":0.0000020426,"v":99021.747968,"t":1715043600}
+{"o":0.0000020426,"h":0.0000021354,"l":0.000002036,"c":0.0000020682,"v":3335062.1997510009,"t":1715047200}
+{"o":0.0000020682,"h":0.0000021456,"l":0.0000020669,"c":0.0000021072,"v":0.0,"t":1715050800}
+{"o":0.0000021072,"h":0.0000021092,"l":0.000002081,"c":0.0000020921,"v":0.0,"t":1715054400}
+{"o":0.0000020921,"h":0.0000021068,"l":0.0000020811,"c":0.0000020924,"v":0.0,"t":1715058000}
+{"o":0.0000020924,"h":0.0000021744,"l":0.0000020648,"c":0.0000020994,"v":3950619.3947249996,"t":1715061600}
+{"o":0.0000020994,"h":0.0000021462,"l":0.0000020723,"c":0.0000021215,"v":352869.801826,"t":1715065200}
+{"o":0.0000021215,"h":0.0000021533,"l":0.0000020671,"c":0.0000021058,"v":387139.4113340001,"t":1715068800}
+{"o":0.0000021058,"h":0.0000021386,"l":0.0000020921,"c":0.0000021369,"v":48473.060766,"t":1715072400}
+{"o":0.0000021369,"h":0.0000021575,"l":0.0000021302,"c":0.0000021436,"v":0.0,"t":1715076000}
+{"o":0.0000021436,"h":0.0000024771,"l":0.0000020918,"c":0.0000024334,"v":14934560.3859960008,"t":1715079600}
+{"o":0.0000024334,"h":0.0000027389,"l":0.00000242,"c":0.0000026472,"v":10026448.8206269965,"t":1715083200}
+{"o":0.0000026472,"h":0.0000026932,"l":0.0000026421,"c":0.0000026828,"v":0.0,"t":1715086800}
+{"o":0.0000026828,"h":0.0000027038,"l":0.0000025962,"c":0.0000026423,"v":193250.505264,"t":1715090400}
+{"o":0.0000026423,"h":0.0000026689,"l":0.0000023875,"c":0.0000024252,"v":3913735.6152880006,"t":1715094000}
+{"o":0.0000024252,"h":0.0000024433,"l":0.0000024127,"c":0.0000024189,"v":8017.226022,"t":1715097600}
+{"o":0.0000024189,"h":0.000002457,"l":0.0000022644,"c":0.0000022922,"v":3113964.7364339996,"t":1715101200}
+{"o":0.0000022922,"h":0.0000023318,"l":0.0000022558,"c":0.0000022825,"v":44580.685602,"t":1715104800}
+{"o":0.0000022825,"h":0.0000022977,"l":0.0000022805,"c":0.0000022906,"v":0.0,"t":1715108400}
+{"o":0.0000022906,"h":0.0000022961,"l":0.0000022723,"c":0.0000022879,"v":0.0,"t":1715112000}
+{"o":0.0000022879,"h":0.0000023129,"l":0.0000022679,"c":0.0000022871,"v":26769.567962,"t":1715115600}
+{"o":0.0000022871,"h":0.0000023076,"l":0.000002251,"c":0.0000022714,"v":7974.501426,"t":1715119200}
+{"o":0.0000022714,"h":0.0000023038,"l":0.0000022687,"c":0.0000023014,"v":0.0,"t":1715122800}
+{"o":0.0000023014,"h":0.0000023125,"l":0.0000022166,"c":0.0000022361,"v":1078467.040734,"t":1715126400}
+{"o":0.0000022361,"h":0.0000022533,"l":0.0000022327,"c":0.0000022453,"v":0.0,"t":1715130000}
+{"o":0.0000022453,"h":0.0000022472,"l":0.000002224,"c":0.000002235,"v":0.0,"t":1715133600}
+{"o":0.000002235,"h":0.0000022502,"l":0.0000022196,"c":0.0000022221,"v":28632.715029,"t":1715137200}
+{"o":0.0000022221,"h":0.0000022712,"l":0.000002218,"c":0.0000022582,"v":17886.646042,"t":1715140800}
+{"o":0.0000022582,"h":0.0000022741,"l":0.0000022263,"c":0.0000022382,"v":17879.573875,"t":1715144400}
+{"o":0.0000022382,"h":0.0000022637,"l":0.0000022056,"c":0.0000022165,"v":59348.379736,"t":1715148000}
+{"o":0.0000022165,"h":0.0000022578,"l":0.0000022006,"c":0.0000022482,"v":210549.725407,"t":1715151600}
+{"o":0.0000022482,"h":0.0000022645,"l":0.0000021247,"c":0.0000021489,"v":2318916.9222989995,"t":1715155200}
+{"o":0.0000021489,"h":0.0000021761,"l":0.0000020129,"c":0.0000020242,"v":3188632.5182030001,"t":1715158800}
+{"o":0.0000020242,"h":0.0000020375,"l":0.0000020051,"c":0.0000020225,"v":53482.513966,"t":1715162400}
+{"o":0.0000020225,"h":0.0000020475,"l":0.0000020019,"c":0.0000020236,"v":19755.222168,"t":1715166000}
+{"o":0.0000020236,"h":0.0000020472,"l":0.0000019746,"c":0.0000019821,"v":1049872.709577,"t":1715169600}
+{"o":0.0000019821,"h":0.0000019941,"l":0.0000018471,"c":0.000001859,"v":3234579.7726480002,"t":1715173200}
+{"o":0.000001859,"h":0.0000018891,"l":0.0000018442,"c":0.0000018664,"v":153966.462656,"t":1715176800}
+{"o":0.0000018664,"h":0.0000019043,"l":0.0000018395,"c":0.0000018705,"v":55959.539213,"t":1715180400}
+{"o":0.0000018705,"h":0.0000021149,"l":0.0000018666,"c":0.0000020938,"v":6471137.9966590004,"t":1715184000}
+{"o":0.0000020938,"h":0.0000021064,"l":0.0000020811,"c":0.0000020995,"v":69854.341253,"t":1715187600}
+{"o":0.0000020995,"h":0.0000021408,"l":0.0000020616,"c":0.0000021302,"v":712410.7088009999,"t":1715191200}
+{"o":0.0000021302,"h":0.0000021605,"l":0.0000020824,"c":0.0000021126,"v":41562.284006,"t":1715194800}
+{"o":0.0000021126,"h":0.0000022053,"l":0.0000019787,"c":0.0000020539,"v":2423975.938769001,"t":1715198400}
+{"o":0.0000020539,"h":0.0000020695,"l":0.0000018842,"c":0.0000019059,"v":3918442.4197849995,"t":1715202000}
+{"o":0.0000019059,"h":0.0000019535,"l":0.00000189,"c":0.0000019415,"v":853882.385814,"t":1715205600}
+{"o":0.0000019415,"h":0.0000020487,"l":0.0000019182,"c":0.0000020327,"v":2657216.1485170005,"t":1715209200}
+{"o":0.0000020327,"h":0.0000020467,"l":0.0000020098,"c":0.0000020263,"v":19596.987116,"t":1715212800}
+{"o":0.0000020263,"h":0.0000020506,"l":0.0000020107,"c":0.0000020266,"v":65599.407529,"t":1715216400}
+{"o":0.0000020266,"h":0.0000020489,"l":0.0000020172,"c":0.0000020401,"v":31489.88187,"t":1715220000}
+{"o":0.0000020401,"h":0.0000020548,"l":0.0000020256,"c":0.0000020339,"v":19584.61826,"t":1715223600}
+{"o":0.0000020339,"h":0.0000020477,"l":0.0000020237,"c":0.0000020447,"v":25513.310879,"t":1715227200}
+{"o":0.0000020447,"h":0.000002051,"l":0.0000020269,"c":0.0000020389,"v":19569.647148,"t":1715230800}
+{"o":0.0000020389,"h":0.000002051,"l":0.0000020155,"c":0.0000020285,"v":78951.515089,"t":1715234400}
+{"o":0.0000020285,"h":0.0000020691,"l":0.0000020214,"c":0.0000020621,"v":19565.709044,"t":1715238000}
+{"o":0.0000020621,"h":0.0000020666,"l":0.000002042,"c":0.0000020439,"v":19557.620973,"t":1715241600}
+{"o":0.0000020439,"h":0.0000020732,"l":0.0000020259,"c":0.0000020426,"v":19549.537918,"t":1715245200}
+{"o":0.0000020426,"h":0.0000020779,"l":0.000002022,"c":0.0000020529,"v":45918.746734,"t":1715248800}
+{"o":0.0000020529,"h":0.0000022657,"l":0.0000020195,"c":0.0000022212,"v":5194216.9896090003,"t":1715252400}
+{"o":0.0000022212,"h":0.0000024844,"l":0.0000021959,"c":0.0000024586,"v":5458729.1163270008,"t":1715256000}
+{"o":0.0000024586,"h":0.0000025739,"l":0.0000024471,"c":0.0000025267,"v":2025616.267304,"t":1715259600}
+{"o":0.0000025267,"h":0.0000025669,"l":0.0000024925,"c":0.0000025254,"v":771493.814347,"t":1715263200}
+{"o":0.0000025254,"h":0.0000026034,"l":0.0000024731,"c":0.0000025672,"v":40414.665785,"t":1715266800}
+{"o":0.0000025672,"h":0.0000025831,"l":0.0000024992,"c":0.000002574,"v":130500.870556,"t":1715270400}
+{"o":0.000002574,"h":0.0000025919,"l":0.0000025307,"c":0.0000025715,"v":367017.131854,"t":1715274000}
+{"o":0.0000025715,"h":0.000002593,"l":0.0000025515,"c":0.0000025702,"v":130901.196583,"t":1715277600}
+{"o":0.0000025702,"h":0.0000025944,"l":0.0000025088,"c":0.0000025209,"v":1329753.6355739997,"t":1715281200}
+{"o":0.0000025209,"h":0.0000025502,"l":0.000002299,"c":0.0000023188,"v":5409658.6459020004,"t":1715284800}
+{"o":0.0000023188,"h":0.0000023298,"l":0.0000022988,"c":0.0000023054,"v":299449.726021,"t":1715288400}
+{"o":0.0000023054,"h":0.0000023171,"l":0.0000021698,"c":0.0000021748,"v":2640208.938443,"t":1715292000}
+{"o":0.0000021748,"h":0.0000022016,"l":0.0000021664,"c":0.000002177,"v":18249.862866,"t":1715295600}
+{"o":0.000002177,"h":0.0000022003,"l":0.0000021661,"c":0.0000021898,"v":18242.579156,"t":1715299200}
+{"o":0.0000021898,"h":0.0000022084,"l":0.000002153,"c":0.0000021773,"v":18235.299809,"t":1715302800}
+{"o":0.0000021773,"h":0.0000022031,"l":0.0000018221,"c":0.0000018252,"v":9418371.6317959987,"t":1715306400}
+{"o":0.0000018252,"h":0.000001954,"l":0.0000018149,"c":0.0000019333,"v":3286642.0961079993,"t":1715310000}
+{"o":0.0000019333,"h":0.0000019393,"l":0.0000017899,"c":0.0000018269,"v":5715359.8797030002,"t":1715313600}
+{"o":0.0000018269,"h":0.0000018618,"l":0.0000018219,"c":0.000001843,"v":122119.914284,"t":1715317200}
+{"o":0.000001843,"h":0.0000018894,"l":0.0000018188,"c":0.000001864,"v":571073.3004949999,"t":1715320800}
+{"o":0.000001864,"h":0.0000018786,"l":0.0000018526,"c":0.0000018698,"v":394821.2678019999,"t":1715324400}
+{"o":0.0000018698,"h":0.0000018918,"l":0.0000018676,"c":0.0000018821,"v":379843.518634,"t":1715328000}
+{"o":0.0000018821,"h":0.0000018933,"l":0.0000018502,"c":0.000001856,"v":494924.084354,"t":1715331600}
+{"o":0.000001856,"h":0.0000018678,"l":0.0000018422,"c":0.0000018465,"v":443466.758137,"t":1715335200}
+{"o":0.0000018465,"h":0.0000018607,"l":0.0000016127,"c":0.0000017062,"v":10825495.5531130023,"t":1715338800}
+{"o":0.0000017062,"h":0.0000017266,"l":0.0000016989,"c":0.0000017209,"v":54162.430484,"t":1715342400}
+{"o":0.0000017209,"h":0.0000018004,"l":0.0000017165,"c":0.0000017932,"v":2418484.3370999997,"t":1715346000}
+{"o":0.0000017932,"h":0.0000018807,"l":0.0000017552,"c":0.000001825,"v":273866.668955,"t":1715349600}
+{"o":0.000001825,"h":0.0000018477,"l":0.0000017716,"c":0.0000017906,"v":10000.0,"t":1715353200}
+{"o":0.0000017906,"h":0.0000018352,"l":0.0000017711,"c":0.0000018002,"v":81115.361404,"t":1715356800}
+{"o":0.0000018002,"h":0.0000018352,"l":0.000001797,"c":0.0000018248,"v":19904.043618,"t":1715360400}
+{"o":0.0000018248,"h":0.000001834,"l":0.0000017871,"c":0.00000179,"v":46427.471122,"t":1715364000}
+{"o":0.00000179,"h":0.0000018086,"l":0.0000017843,"c":0.0000018004,"v":0.0,"t":1715367600}
+{"o":0.0000018004,"h":0.0000018157,"l":0.0000017751,"c":0.0000017977,"v":141974.498079,"t":1715371200}
+{"o":0.0000017977,"h":0.0000018026,"l":0.0000017865,"c":0.0000017945,"v":0.0,"t":1715374800}
+{"o":0.0000017945,"h":0.0000018174,"l":0.0000017903,"c":0.0000017998,"v":113817.40706,"t":1715378400}
+{"o":0.0000017998,"h":0.0000018007,"l":0.0000017897,"c":0.0000017967,"v":0.0,"t":1715382000}
+{"o":0.0000017967,"h":0.0000018214,"l":0.0000017881,"c":0.00000181,"v":44321.07091,"t":1715385600}
+{"o":0.00000181,"h":0.0000018142,"l":0.0000016606,"c":0.0000016802,"v":4637284.9784360006,"t":1715389200}
+{"o":0.0000016802,"h":0.0000017084,"l":0.0000016217,"c":0.0000016419,"v":1156629.205871,"t":1715392800}
+{"o":0.0000016419,"h":0.000001655,"l":0.0000016336,"c":0.0000016454,"v":79498.001708,"t":1715396400}
+{"o":0.0000016454,"h":0.0000016467,"l":0.000001598,"c":0.0000016018,"v":1088185.694778,"t":1715400000}
+{"o":0.0000016018,"h":0.000001639,"l":0.00000159,"c":0.0000016294,"v":887719.301644,"t":1715403600}
+{"o":0.0000016294,"h":0.0000016328,"l":0.0000016165,"c":0.0000016265,"v":184293.892705,"t":1715407200}
+{"o":0.0000016265,"h":0.0000018433,"l":0.0000016215,"c":0.0000018324,"v":7209553.406835,"t":1715410800}
+{"o":0.0000018324,"h":0.0000018789,"l":0.0000018313,"c":0.0000018728,"v":1089988.6609140001,"t":1715414400}
+{"o":0.0000018728,"h":0.0000018749,"l":0.0000018562,"c":0.0000018566,"v":110462.865592,"t":1715418000}
+{"o":0.0000018566,"h":0.0000018739,"l":0.0000018563,"c":0.0000018684,"v":0.0,"t":1715421600}
+{"o":0.0000018684,"h":0.0000018817,"l":0.0000018626,"c":0.0000018689,"v":0.0,"t":1715425200}
+{"o":0.0000018689,"h":0.0000018724,"l":0.0000018551,"c":0.0000018637,"v":10000.0,"t":1715428800}
+{"o":0.0000018637,"h":0.000001869,"l":0.0000018511,"c":0.0000018549,"v":0.0,"t":1715432400}
+{"o":0.0000018549,"h":0.0000018772,"l":0.0000018502,"c":0.0000018715,"v":62903.998105,"t":1715436000}
+{"o":0.0000018715,"h":0.0000018883,"l":0.0000018444,"c":0.0000018632,"v":312850.624517,"t":1715439600}
+{"o":0.0000018632,"h":0.0000018677,"l":0.0000018403,"c":0.0000018614,"v":559366.2116700001,"t":1715443200}
+{"o":0.0000018614,"h":0.0000018701,"l":0.0000018485,"c":0.0000018524,"v":58185.684914,"t":1715446800}
+{"o":0.0000018524,"h":0.0000018532,"l":0.0000018114,"c":0.0000018164,"v":1136909.8723469998,"t":1715450400}
+{"o":0.0000018164,"h":0.0000018219,"l":0.0000018124,"c":0.0000018139,"v":0.0,"t":1715454000}
+{"o":0.0000018139,"h":0.0000018299,"l":0.0000017934,"c":0.0000018005,"v":410000.0,"t":1715457600}
+{"o":0.0000018005,"h":0.0000018089,"l":0.0000017998,"c":0.0000018051,"v":0.0,"t":1715461200}
+{"o":0.0000018051,"h":0.0000018116,"l":0.0000017999,"c":0.0000018025,"v":0.0,"t":1715464800}
+{"o":0.0000018025,"h":0.0000018114,"l":0.0000017973,"c":0.0000018078,"v":0.0,"t":1715468400}
+{"o":0.0000018078,"h":0.0000018112,"l":0.0000017953,"c":0.0000018057,"v":0.0,"t":1715472000}
+{"o":0.0000018057,"h":0.0000018069,"l":0.0000017972,"c":0.000001805,"v":0.0,"t":1715475600}
+{"o":0.000001805,"h":0.0000018061,"l":0.0000017855,"c":0.0000017893,"v":10252.110509,"t":1715479200}
+{"o":0.0000017893,"h":0.0000018127,"l":0.0000017867,"c":0.0000018004,"v":89703.443072,"t":1715482800}
+{"o":0.0000018004,"h":0.0000018028,"l":0.0000017796,"c":0.0000017858,"v":369036.956868,"t":1715486400}
+{"o":0.0000017858,"h":0.0000017898,"l":0.0000017804,"c":0.0000017806,"v":0.0,"t":1715490000}
+{"o":0.0000017806,"h":0.0000017963,"l":0.0000017782,"c":0.0000017927,"v":0.0,"t":1715493600}
+{"o":0.0000017927,"h":0.000001827,"l":0.0000015813,"c":0.0000016107,"v":7486499.6439380003,"t":1715497200}
+{"o":0.0000016107,"h":0.0000016144,"l":0.0000015734,"c":0.0000015758,"v":121816.395054,"t":1715500800}
+{"o":0.0000015758,"h":0.0000016029,"l":0.0000015722,"c":0.0000015984,"v":1013748.129407,"t":1715504400}
+{"o":0.0000015984,"h":0.0000016124,"l":0.0000015839,"c":0.0000016057,"v":33896.125332,"t":1715508000}
+{"o":0.0000016057,"h":0.0000016121,"l":0.0000016039,"c":0.0000016096,"v":0.0,"t":1715511600}
+{"o":0.0000016096,"h":0.0000016114,"l":0.000001599,"c":0.000001603,"v":30003.254506,"t":1715515200}
+{"o":0.000001603,"h":0.0000016104,"l":0.0000015871,"c":0.0000015901,"v":1000000.0,"t":1715518800}
+{"o":0.0000015901,"h":0.0000016026,"l":0.0000015677,"c":0.0000015838,"v":291267.219132,"t":1715522400}
+{"o":0.0000015838,"h":0.0000016035,"l":0.0000015727,"c":0.0000015902,"v":175882.542793,"t":1715526000}
+{"o":0.0000015902,"h":0.000001611,"l":0.000001578,"c":0.0000016088,"v":189213.237023,"t":1715529600}
+{"o":0.0000016088,"h":0.0000016167,"l":0.0000015805,"c":0.0000015879,"v":141403.481766,"t":1715533200}
+{"o":0.0000015879,"h":0.0000015905,"l":0.0000015826,"c":0.0000015895,"v":0.0,"t":1715536800}
+{"o":0.0000015895,"h":0.0000015939,"l":0.0000015834,"c":0.0000015867,"v":37938.933108,"t":1715540400}
+{"o":0.0000015867,"h":0.0000015938,"l":0.0000015823,"c":0.0000015885,"v":10000.0,"t":1715544000}
+{"o":0.0000015885,"h":0.0000016106,"l":0.0000015822,"c":0.0000015932,"v":10000.0,"t":1715547600}
+{"o":0.0000015932,"h":0.0000016013,"l":0.0000015888,"c":0.0000015968,"v":8753.782523,"t":1715551200}
+{"o":0.0000015968,"h":0.0000015988,"l":0.0000015882,"c":0.0000015933,"v":0.0,"t":1715554800}
+{"o":0.0000015933,"h":0.0000015936,"l":0.0000015672,"c":0.0000015747,"v":0.0,"t":1715558400}
+{"o":0.0000015747,"h":0.000001619,"l":0.0000015728,"c":0.00000161,"v":22749.2308,"t":1715562000}
+{"o":0.00000161,"h":0.0000016467,"l":0.0000015719,"c":0.0000016026,"v":318334.135103,"t":1715565600}
+{"o":0.0000016026,"h":0.0000016273,"l":0.0000015719,"c":0.0000015877,"v":537415.4920880001,"t":1715569200}
+{"o":0.0000015877,"h":0.0000016189,"l":0.0000015863,"c":0.0000016102,"v":22471.374374,"t":1715572800}
+{"o":0.0000016102,"h":0.0000016194,"l":0.0000016018,"c":0.0000016148,"v":0.0,"t":1715576400}
+{"o":0.0000016148,"h":0.000001616,"l":0.0000015765,"c":0.0000015815,"v":0.0,"t":1715580000}
+{"o":0.0000015815,"h":0.0000015846,"l":0.0000015501,"c":0.000001555,"v":0.0,"t":1715583600}
+{"o":0.000001555,"h":0.000001555,"l":0.0000015341,"c":0.0000015431,"v":0.0,"t":1715587200}
+{"o":0.0000015431,"h":0.0000016776,"l":0.0000015149,"c":0.0000016611,"v":2832540.4246240002,"t":1715590800}
+{"o":0.0000016611,"h":0.0000016832,"l":0.0000016597,"c":0.0000016702,"v":0.0,"t":1715594400}
+{"o":0.0000016702,"h":0.0000016788,"l":0.0000015979,"c":0.0000016041,"v":2156445.0505920001,"t":1715598000}
+{"o":0.0000016041,"h":0.0000016141,"l":0.0000015733,"c":0.000001579,"v":532657.371444,"t":1715601600}
+{"o":0.000001579,"h":0.0000015892,"l":0.0000015753,"c":0.0000015843,"v":0.0,"t":1715605200}
+{"o":0.0000015843,"h":0.0000015848,"l":0.0000015636,"c":0.0000015816,"v":0.0,"t":1715608800}
+{"o":0.0000015816,"h":0.000001607,"l":0.0000015541,"c":0.0000015879,"v":158466.555304,"t":1715612400}
+{"o":0.0000015879,"h":0.0000016121,"l":0.0000015462,"c":0.0000015739,"v":260461.973374,"t":1715616000}
+{"o":0.0000015739,"h":0.0000016068,"l":0.0000015475,"c":0.0000015744,"v":620436.4401660002,"t":1715619600}
+{"o":0.0000015744,"h":0.000001602,"l":0.0000015704,"c":0.0000015808,"v":128779.258552,"t":1715623200}
+{"o":0.0000015808,"h":0.0000016592,"l":0.0000015656,"c":0.0000016364,"v":2445960.328522,"t":1715626800}
+{"o":0.0000016364,"h":0.000001648,"l":0.0000016153,"c":0.0000016244,"v":500000.0,"t":1715630400}
+{"o":0.0000016244,"h":0.0000016405,"l":0.000001596,"c":0.0000016138,"v":676650.8723280001,"t":1715634000}
+{"o":0.0000016138,"h":0.000001625,"l":0.0000016,"c":0.0000016164,"v":74137.889054,"t":1715637600}
+{"o":0.0000016164,"h":0.0000016198,"l":0.0000015966,"c":0.0000016038,"v":5000.0,"t":1715641200}
+{"o":0.0000016038,"h":0.0000016335,"l":0.0000015968,"c":0.0000016244,"v":657391.9663529999,"t":1715644800}
+{"o":0.0000016244,"h":0.0000016365,"l":0.0000016084,"c":0.0000016171,"v":112885.471323,"t":1715648400}
+{"o":0.0000016171,"h":0.0000016332,"l":0.0000015976,"c":0.0000016228,"v":463603.3838189999,"t":1715652000}
+{"o":0.0000016228,"h":0.0000016341,"l":0.0000016142,"c":0.0000016224,"v":71409.215966,"t":1715655600}
+{"o":0.0000016224,"h":0.0000016327,"l":0.0000016034,"c":0.0000016118,"v":273732.134456,"t":1715659200}
+{"o":0.0000016118,"h":0.00000169,"l":0.0000016004,"c":0.0000016757,"v":1861091.6521479993,"t":1715662800}
+{"o":0.0000016757,"h":0.0000017318,"l":0.000001629,"c":0.0000016821,"v":138945.56781,"t":1715666400}
+{"o":0.0000016821,"h":0.000001685,"l":0.0000016688,"c":0.0000016716,"v":280136.521419,"t":1715670000}
+{"o":0.0000016716,"h":0.0000016872,"l":0.0000016706,"c":0.0000016776,"v":29802.449037,"t":1715673600}
+{"o":0.0000016776,"h":0.0000016887,"l":0.000001659,"c":0.0000016724,"v":168435.620282,"t":1715677200}
+{"o":0.0000016724,"h":0.0000016816,"l":0.0000016577,"c":0.0000016668,"v":388822.43249,"t":1715680800}
+{"o":0.0000016668,"h":0.0000016689,"l":0.0000016496,"c":0.0000016614,"v":1456.0,"t":1715684400}
+{"o":0.0000016614,"h":0.000001672,"l":0.0000016383,"c":0.0000016585,"v":146698.764768,"t":1715688000}
+{"o":0.0000016585,"h":0.0000016863,"l":0.0000013794,"c":0.0000014148,"v":11520297.6821269989,"t":1715691600}
+{"o":0.0000014148,"h":0.0000014399,"l":0.0000013702,"c":0.0000013904,"v":19603.541728,"t":1715695200}
+{"o":0.0000013904,"h":0.0000014008,"l":0.0000012779,"c":0.0000012933,"v":4663613.6370349992,"t":1715698800}
+{"o":0.0000012933,"h":0.0000013796,"l":0.0000012838,"c":0.0000013659,"v":3528155.8282299992,"t":1715702400}
+{"o":0.0000013659,"h":0.0000013811,"l":0.0000013535,"c":0.0000013737,"v":407428.7009280001,"t":1715706000}
+{"o":0.0000013737,"h":0.0000013936,"l":0.0000013634,"c":0.000001376,"v":584229.945052,"t":1715709600}
+{"o":0.000001376,"h":0.0000013814,"l":0.0000013679,"c":0.0000013784,"v":26271.277904,"t":1715713200}
+{"o":0.0000013784,"h":0.0000013883,"l":0.0000013632,"c":0.0000013767,"v":1778717.734491,"t":1715716800}
+{"o":0.0000013767,"h":0.0000013892,"l":0.0000013717,"c":0.0000013801,"v":4365.891708,"t":1715720400}
+{"o":0.0000013801,"h":0.0000013945,"l":0.0000013797,"c":0.0000013868,"v":35940.264196,"t":1715724000}
+{"o":0.0000013868,"h":0.0000013983,"l":0.0000013728,"c":0.000001383,"v":140197.143288,"t":1715727600}
+{"o":0.000001383,"h":0.0000014004,"l":0.0000013681,"c":0.0000013918,"v":695415.5281179998,"t":1715731200}
+{"o":0.0000013918,"h":0.0000013979,"l":0.0000013759,"c":0.0000013847,"v":25947.011704,"t":1715734800}
+{"o":0.0000013847,"h":0.0000013931,"l":0.0000013808,"c":0.000001387,"v":105104.618664,"t":1715738400}
+{"o":0.000001387,"h":0.0000013975,"l":0.0000013724,"c":0.0000013864,"v":76179.749796,"t":1715742000}
+{"o":0.0000013864,"h":0.0000013948,"l":0.0000013823,"c":0.0000013898,"v":38897.509538,"t":1715745600}
+{"o":0.0000013898,"h":0.0000013905,"l":0.000001379,"c":0.0000013843,"v":0.0,"t":1715749200}
+{"o":0.0000013843,"h":0.000001393,"l":0.0000013764,"c":0.0000013863,"v":31607.7924,"t":1715752800}
+{"o":0.0000013863,"h":0.0000013908,"l":0.0000013787,"c":0.0000013808,"v":0.0,"t":1715756400}
+{"o":0.0000013808,"h":0.0000013975,"l":0.0000013765,"c":0.0000013911,"v":135774.049253,"t":1715760000}
+{"o":0.0000013911,"h":0.0000014007,"l":0.0000013667,"c":0.0000013758,"v":32344.1324,"t":1715763600}
+{"o":0.0000013758,"h":0.0000013819,"l":0.0000013694,"c":0.0000013803,"v":0.0,"t":1715767200}
+{"o":0.0000013803,"h":0.0000013949,"l":0.000001311,"c":0.0000013205,"v":3058990.8752720002,"t":1715770800}
+{"o":0.0000013205,"h":0.0000013245,"l":0.0000012295,"c":0.0000012359,"v":2130600.4297420001,"t":1715774400}
+{"o":0.0000012359,"h":0.0000013128,"l":0.0000012025,"c":0.0000012772,"v":1033777.376966,"t":1715778000}
+{"o":0.0000012772,"h":0.0000012818,"l":0.0000012434,"c":0.0000012631,"v":29064.690312,"t":1715781600}
+{"o":0.0000012631,"h":0.0000012797,"l":0.0000012485,"c":0.0000012768,"v":395849.647749,"t":1715785200}
+{"o":0.0000012768,"h":0.0000012854,"l":0.0000012541,"c":0.0000012585,"v":59153.552995,"t":1715788800}
+{"o":0.0000012585,"h":0.000001384,"l":0.0000012443,"c":0.0000013747,"v":5174776.1280010017,"t":1715792400}
+{"o":0.0000013747,"h":0.0000013909,"l":0.0000013609,"c":0.0000013755,"v":48476.785978,"t":1715796000}
+{"o":0.0000013755,"h":0.0000013915,"l":0.0000013656,"c":0.0000013746,"v":39144.219688,"t":1715799600}
+{"o":0.0000013746,"h":0.0000013855,"l":0.0000013583,"c":0.0000013598,"v":0.0,"t":1715803200}
+{"o":0.0000013598,"h":0.0000013824,"l":0.0000013571,"c":0.0000013793,"v":10000.0,"t":1715806800}
+{"o":0.0000013793,"h":0.0000013817,"l":0.0000013652,"c":0.0000013714,"v":283536.074333,"t":1715810400}
+{"o":0.0000013714,"h":0.0000013815,"l":0.0000013462,"c":0.0000013572,"v":406501.955903,"t":1715814000}
+{"o":0.0000013572,"h":0.0000014103,"l":0.0000013296,"c":0.0000013559,"v":588675.7344589999,"t":1715817600}
+{"o":0.0000013559,"h":0.0000013777,"l":0.0000013538,"c":0.0000013715,"v":22101.71283,"t":1715821200}
+{"o":0.0000013715,"h":0.0000013721,"l":0.0000013586,"c":0.0000013613,"v":0.0,"t":1715824800}
+{"o":0.0000013613,"h":0.0000013649,"l":0.0000013411,"c":0.0000013468,"v":0.0,"t":1715828400}
+{"o":0.0000013468,"h":0.0000013644,"l":0.0000013438,"c":0.0000013593,"v":4557.674718,"t":1715832000}
+{"o":0.0000013593,"h":0.0000013732,"l":0.0000013559,"c":0.0000013696,"v":0.0,"t":1715835600}
+{"o":0.0000013696,"h":0.0000013739,"l":0.000001366,"c":0.0000013694,"v":0.0,"t":1715839200}
+{"o":0.0000013694,"h":0.0000013753,"l":0.0000013538,"c":0.0000013611,"v":96654.04759,"t":1715842800}
+{"o":0.0000013611,"h":0.000001367,"l":0.0000013547,"c":0.0000013606,"v":0.0,"t":1715846400}
+{"o":0.0000013606,"h":0.0000013697,"l":0.0000013449,"c":0.000001348,"v":10000.0,"t":1715850000}
+{"o":0.000001348,"h":0.0000013739,"l":0.0000013475,"c":0.0000013669,"v":17658.263222,"t":1715853600}
+{"o":0.0000013669,"h":0.0000013784,"l":0.0000013608,"c":0.0000013643,"v":552778.348203,"t":1715857200}
+{"o":0.0000013643,"h":0.0000013923,"l":0.0000013554,"c":0.000001375,"v":470000.0,"t":1715860800}
+{"o":0.000001375,"h":0.00000139,"l":0.0000012599,"c":0.0000012748,"v":4324006.3686260004,"t":1715864400}
+{"o":0.0000012748,"h":0.0000013136,"l":0.0000012616,"c":0.0000013008,"v":52748.307277,"t":1715868000}
+{"o":0.0000013008,"h":0.000001308,"l":0.0000012587,"c":0.0000012633,"v":1091376.0461580001,"t":1715871600}
+{"o":0.0000012633,"h":0.0000012861,"l":0.000001259,"c":0.0000012821,"v":0.0,"t":1715875200}
+{"o":0.0000012821,"h":0.0000012946,"l":0.0000012305,"c":0.0000012324,"v":610124.3302719999,"t":1715878800}
+{"o":0.0000012324,"h":0.000001253,"l":0.0000012244,"c":0.0000012421,"v":10000.0,"t":1715882400}
+{"o":0.0000012421,"h":0.0000012551,"l":0.0000012363,"c":0.0000012551,"v":375820.354798,"t":1715886000}
+{"o":0.0000012551,"h":0.0000013034,"l":0.0000012394,"c":0.0000012976,"v":2699977.3559860005,"t":1715889600}
+{"o":0.0000012976,"h":0.000001518,"l":0.0000012925,"c":0.0000015018,"v":9120444.0769710001,"t":1715893200}
+{"o":0.0000015018,"h":0.0000015864,"l":0.0000014915,"c":0.0000015442,"v":5601186.7332240008,"t":1715896800}
+{"o":0.0000015442,"h":0.0000015726,"l":0.0000015371,"c":0.0000015494,"v":409804.090454,"t":1715900400}
+{"o":0.0000015494,"h":0.0000015865,"l":0.0000015209,"c":0.0000015559,"v":55753.22229,"t":1715904000}
+{"o":0.0000015559,"h":0.0000015802,"l":0.0000015361,"c":0.0000015605,"v":36176.979482,"t":1715907600}
+{"o":0.0000015605,"h":0.000001583,"l":0.0000015447,"c":0.0000015806,"v":957114.00919,"t":1715911200}
+{"o":0.0000015806,"h":0.0000015871,"l":0.0000015557,"c":0.0000015626,"v":0.0,"t":1715914800}
+{"o":0.0000015626,"h":0.0000015759,"l":0.0000015571,"c":0.0000015708,"v":0.0,"t":1715918400}
+{"o":0.0000015708,"h":0.0000015947,"l":0.0000015462,"c":0.0000015744,"v":20600.26564,"t":1715922000}
+{"o":0.0000015744,"h":0.000001624,"l":0.0000015349,"c":0.0000015827,"v":198768.804858,"t":1715925600}
+{"o":0.0000015827,"h":0.0000015841,"l":0.0000015536,"c":0.0000015601,"v":0.0,"t":1715929200}
+{"o":0.0000015601,"h":0.0000015789,"l":0.0000014968,"c":0.0000015138,"v":2279203.6635129997,"t":1715932800}
+{"o":0.0000015138,"h":0.0000015201,"l":0.0000015053,"c":0.0000015174,"v":1500.0,"t":1715936400}
+{"o":0.0000015174,"h":0.0000015223,"l":0.000001507,"c":0.0000015073,"v":0.0,"t":1715940000}
+{"o":0.0000015073,"h":0.0000015244,"l":0.0000015063,"c":0.0000015209,"v":19546.291408,"t":1715943600}
+{"o":0.0000015209,"h":0.0000015542,"l":0.000001504,"c":0.0000015342,"v":1083968.5368669999,"t":1715947200}
+{"o":0.0000015342,"h":0.0000015519,"l":0.0000015305,"c":0.0000015494,"v":0.0,"t":1715950800}
+{"o":0.0000015494,"h":0.000001552,"l":0.00000153,"c":0.0000015306,"v":0.0,"t":1715954400}
+{"o":0.0000015306,"h":0.0000015481,"l":0.0000015066,"c":0.0000015199,"v":465758.5626739999,"t":1715958000}
+{"o":0.0000015199,"h":0.0000015333,"l":0.0000014881,"c":0.0000015224,"v":400000.0,"t":1715961600}
+{"o":0.0000015224,"h":0.000001599,"l":0.0000015176,"c":0.0000015526,"v":4485152.8533159988,"t":1715965200}
+{"o":0.0000015526,"h":0.0000015672,"l":0.0000015387,"c":0.0000015422,"v":76144.616446,"t":1715968800}
+{"o":0.0000015422,"h":0.000001559,"l":0.0000015357,"c":0.0000015476,"v":19371.182418,"t":1715972400}
+{"o":0.0000015476,"h":0.0000015548,"l":0.0000015439,"c":0.00000155,"v":7747.508226,"t":1715976000}
+{"o":0.00000155,"h":0.0000015596,"l":0.0000014472,"c":0.0000014602,"v":3729667.5551859997,"t":1715979600}
+{"o":0.0000014602,"h":0.0000014627,"l":0.0000014479,"c":0.0000014492,"v":41506.337302,"t":1715983200}
+{"o":0.0000014492,"h":0.0000014561,"l":0.0000014389,"c":0.0000014419,"v":0.0,"t":1715986800}
+{"o":0.0000014419,"h":0.0000014636,"l":0.0000014325,"c":0.0000014492,"v":205870.413585,"t":1715990400}
+{"o":0.0000014492,"h":0.0000014592,"l":0.0000014343,"c":0.0000014365,"v":0.0,"t":1715994000}
+{"o":0.0000014365,"h":0.0000014812,"l":0.000001415,"c":0.0000014538,"v":77696.146126,"t":1715997600}
+{"o":0.0000014538,"h":0.0000014769,"l":0.0000014489,"c":0.0000014675,"v":554396.2337179999,"t":1716001200}
+{"o":0.0000014675,"h":0.0000014737,"l":0.0000014613,"c":0.000001466,"v":0.0,"t":1716004800}
+{"o":0.000001466,"h":0.0000014758,"l":0.0000014538,"c":0.0000014586,"v":507400.457786,"t":1716008400}
+{"o":0.0000014586,"h":0.0000014697,"l":0.0000014573,"c":0.0000014607,"v":41010.532382,"t":1716012000}
+{"o":0.0000014607,"h":0.0000014676,"l":0.0000014566,"c":0.0000014651,"v":0.0,"t":1716015600}
+{"o":0.0000014651,"h":0.0000014673,"l":0.0000014549,"c":0.0000014565,"v":0.0,"t":1716019200}
+{"o":0.0000014565,"h":0.0000014659,"l":0.0000014382,"c":0.000001447,"v":15000.0,"t":1716022800}
+{"o":0.000001447,"h":0.0000014524,"l":0.0000014398,"c":0.0000014454,"v":0.0,"t":1716026400}
+{"o":0.0000014454,"h":0.0000014641,"l":0.0000014384,"c":0.0000014619,"v":8211.757304,"t":1716030000}
+{"o":0.0000014619,"h":0.0000014728,"l":0.0000014279,"c":0.0000014396,"v":1083837.7514849999,"t":1716033600}
+{"o":0.0000014396,"h":0.000001443,"l":0.0000014199,"c":0.0000014316,"v":33710.788214,"t":1716037200}
+{"o":0.0000014316,"h":0.0000014462,"l":0.0000014275,"c":0.0000014417,"v":0.0,"t":1716040800}
+{"o":0.0000014417,"h":0.0000014488,"l":0.000001436,"c":0.0000014405,"v":0.0,"t":1716044400}
+{"o":0.0000014405,"h":0.0000014592,"l":0.000001423,"c":0.0000014467,"v":31237.738244,"t":1716048000}
+{"o":0.0000014467,"h":0.0000014485,"l":0.0000014363,"c":0.0000014398,"v":0.0,"t":1716051600}
+{"o":0.0000014398,"h":0.0000014428,"l":0.0000014271,"c":0.0000014333,"v":52664.619204,"t":1716055200}
+{"o":0.0000014333,"h":0.0000014393,"l":0.0000014236,"c":0.0000014308,"v":41656.989642,"t":1716058800}
+{"o":0.0000014308,"h":0.0000014317,"l":0.0000013559,"c":0.0000013585,"v":3199780.6536660003,"t":1716062400}
+{"o":0.0000013585,"h":0.0000013678,"l":0.0000013512,"c":0.0000013631,"v":270768.590807,"t":1716066000}
+{"o":0.0000013631,"h":0.0000013723,"l":0.0000013584,"c":0.0000013656,"v":0.0,"t":1716069600}
+{"o":0.0000013656,"h":0.0000013697,"l":0.000001353,"c":0.0000013601,"v":298585.876579,"t":1716073200}
+{"o":0.0000013601,"h":0.000001366,"l":0.0000013522,"c":0.000001357,"v":5061.689607,"t":1716076800}
+{"o":0.000001357,"h":0.0000013608,"l":0.0000013492,"c":0.0000013562,"v":8873.663976,"t":1716080400}
+{"o":0.0000013562,"h":0.0000013579,"l":0.0000013458,"c":0.0000013479,"v":0.0,"t":1716084000}
+{"o":0.0000013479,"h":0.0000013537,"l":0.0000013411,"c":0.0000013473,"v":0.0,"t":1716087600}
+{"o":0.0000013473,"h":0.0000013561,"l":0.0000013447,"c":0.000001346,"v":0.0,"t":1716091200}
+{"o":0.000001346,"h":0.0000013511,"l":0.000001339,"c":0.0000013502,"v":0.0,"t":1716094800}
+{"o":0.0000013502,"h":0.0000013615,"l":0.000001347,"c":0.0000013566,"v":0.0,"t":1716098400}
+{"o":0.0000013566,"h":0.0000013626,"l":0.0000013482,"c":0.0000013485,"v":335.534183,"t":1716102000}
+{"o":0.0000013485,"h":0.0000013575,"l":0.0000013372,"c":0.0000013474,"v":771584.098578,"t":1716105600}
+{"o":0.0000013474,"h":0.0000013578,"l":0.000001333,"c":0.0000013399,"v":51221.955488,"t":1716109200}
+{"o":0.0000013399,"h":0.0000013453,"l":0.0000010547,"c":0.0000010685,"v":15634212.1186620016,"t":1716112800}
+{"o":0.0000010685,"h":0.0000011235,"l":0.0000010674,"c":0.0000011179,"v":3664445.4518420007,"t":1716116400}
+{"o":0.0000011179,"h":0.0000011737,"l":0.0000011146,"c":0.0000011706,"v":2946724.3383210003,"t":1716120000}
+{"o":0.0000011706,"h":0.000001184,"l":0.0000011682,"c":0.000001173,"v":0.0,"t":1716123600}
+{"o":0.000001173,"h":0.0000011823,"l":0.0000011594,"c":0.0000011706,"v":149543.102078,"t":1716127200}
+{"o":0.0000011706,"h":0.000001186,"l":0.000001166,"c":0.0000011704,"v":40917.797762,"t":1716130800}
+{"o":0.0000011704,"h":0.0000011777,"l":0.000001167,"c":0.0000011727,"v":0.0,"t":1716134400}
+{"o":0.0000011727,"h":0.0000011753,"l":0.0000011474,"c":0.0000011587,"v":0.0,"t":1716138000}
+{"o":0.0000011587,"h":0.0000011681,"l":0.0000011534,"c":0.0000011664,"v":4029.456188,"t":1716141600}
+{"o":0.0000011664,"h":0.000001172,"l":0.0000011572,"c":0.0000011655,"v":41473.47122,"t":1716145200}
+{"o":0.0000011655,"h":0.0000011686,"l":0.000001157,"c":0.0000011601,"v":0.0,"t":1716148800}
+{"o":0.0000011601,"h":0.0000011785,"l":0.0000011554,"c":0.0000011591,"v":24768.244899,"t":1716152400}
+{"o":0.0000011591,"h":0.0000011633,"l":0.0000011483,"c":0.0000011499,"v":0.0,"t":1716156000}
+{"o":0.0000011499,"h":0.0000011735,"l":0.0000011491,"c":0.0000011676,"v":485178.101078,"t":1716159600}
+{"o":0.0000011676,"h":0.0000011747,"l":0.000001162,"c":0.000001165,"v":0.0,"t":1716163200}
+{"o":0.000001165,"h":0.0000011842,"l":0.000001144,"c":0.0000011464,"v":10000.0,"t":1716166800}
+{"o":0.0000011464,"h":0.0000011735,"l":0.0000011289,"c":0.0000011546,"v":7039.794573,"t":1716170400}
+{"o":0.0000011546,"h":0.000001165,"l":0.00000115,"c":0.0000011635,"v":16500.0,"t":1716174000}
+{"o":0.0000011635,"h":0.0000011664,"l":0.0000011411,"c":0.0000011412,"v":0.0,"t":1716177600}
+{"o":0.0000011412,"h":0.0000011767,"l":0.0000011224,"c":0.0000011564,"v":70841.493322,"t":1716181200}
+{"o":0.0000011564,"h":0.0000011794,"l":0.0000011385,"c":0.0000011551,"v":82900.12269,"t":1716184800}
+{"o":0.0000011551,"h":0.0000011584,"l":0.0000011384,"c":0.0000011421,"v":0.0,"t":1716188400}
+{"o":0.0000011421,"h":0.0000011546,"l":0.0000011347,"c":0.000001152,"v":500000.0,"t":1716192000}
+{"o":0.000001152,"h":0.000001158,"l":0.0000011419,"c":0.0000011516,"v":17107.521766,"t":1716195600}
+{"o":0.0000011516,"h":0.0000011598,"l":0.0000011407,"c":0.0000011459,"v":0.0,"t":1716199200}
+{"o":0.0000011459,"h":0.0000011541,"l":0.0000011376,"c":0.0000011527,"v":14857.260406,"t":1716202800}
+{"o":0.0000011527,"h":0.0000011597,"l":0.0000011481,"c":0.0000011559,"v":0.0,"t":1716206400}
+{"o":0.0000011559,"h":0.0000011634,"l":0.000001139,"c":0.0000011429,"v":42182.36584,"t":1716210000}
+{"o":0.0000011429,"h":0.000001156,"l":0.0000011051,"c":0.0000011119,"v":2362374.5245420001,"t":1716213600}
+{"o":0.0000011119,"h":0.0000011938,"l":0.0000010922,"c":0.0000011668,"v":4241154.6115870001,"t":1716217200}
+{"o":0.0000011668,"h":0.0000012053,"l":0.0000011537,"c":0.0000011847,"v":697687.6478350001,"t":1716220800}
+{"o":0.0000011847,"h":0.0000012017,"l":0.0000011699,"c":0.0000011868,"v":591447.9534019998,"t":1716224400}
+{"o":0.0000011868,"h":0.0000012007,"l":0.0000011807,"c":0.0000011946,"v":223942.580736,"t":1716228000}
+{"o":0.0000011946,"h":0.0000011991,"l":0.0000010582,"c":0.0000011167,"v":8225455.7345000012,"t":1716231600}
+{"o":0.0000011167,"h":0.0000011719,"l":0.0000009732,"c":0.0000009993,"v":10532352.8165800013,"t":1716235200}
+{"o":0.0000009993,"h":0.0000010058,"l":0.0000009887,"c":0.0000009917,"v":0.0,"t":1716238800}
+{"o":0.0000009917,"h":0.0000010026,"l":0.0000009818,"c":0.0000009926,"v":148919.691381,"t":1716242400}
+{"o":0.0000009926,"h":0.0000010118,"l":0.0000009817,"c":0.000000999,"v":699080.9883729999,"t":1716246000}
+{"o":0.000000999,"h":0.0000010143,"l":0.0000009851,"c":0.0000010081,"v":236047.058862,"t":1716249600}
+{"o":0.0000010081,"h":0.0000011057,"l":0.0000010081,"c":0.0000010964,"v":6621273.1404939992,"t":1716253200}
+{"o":0.0000010964,"h":0.0000011084,"l":0.0000010825,"c":0.0000010987,"v":499814.058199,"t":1716256800}
+{"o":0.0000010987,"h":0.0000011079,"l":0.000001089,"c":0.000001101,"v":43570.9603,"t":1716260400}
+{"o":0.000001101,"h":0.0000011437,"l":0.0000010953,"c":0.0000011405,"v":2755486.3277089996,"t":1716264000}
+{"o":0.0000011405,"h":0.0000011474,"l":0.0000011194,"c":0.0000011255,"v":523167.7658689999,"t":1716267600}
+{"o":0.0000011255,"h":0.0000011293,"l":0.0000011163,"c":0.0000011263,"v":0.0,"t":1716271200}
+{"o":0.0000011263,"h":0.0000011377,"l":0.0000011109,"c":0.0000011193,"v":32171.144103,"t":1716274800}
+{"o":0.0000011193,"h":0.000001128,"l":0.0000011139,"c":0.0000011227,"v":40187.30083,"t":1716278400}
+{"o":0.0000011227,"h":0.0000011397,"l":0.0000011113,"c":0.0000011214,"v":101149.527275,"t":1716282000}
+{"o":0.0000011214,"h":0.0000011257,"l":0.0000011127,"c":0.000001124,"v":0.0,"t":1716285600}
+{"o":0.000001124,"h":0.0000011384,"l":0.0000010994,"c":0.0000011167,"v":952137.59557,"t":1716289200}
+{"o":0.0000011167,"h":0.0000011258,"l":0.0000010913,"c":0.0000010959,"v":1149106.9086260002,"t":1716292800}
+{"o":0.0000010959,"h":0.0000011079,"l":0.0000010888,"c":0.0000011045,"v":31031.435162,"t":1716296400}
+{"o":0.0000011045,"h":0.0000011161,"l":0.0000010863,"c":0.0000011029,"v":15650.00194,"t":1716300000}
+{"o":0.0000011029,"h":0.0000011112,"l":0.000001094,"c":0.0000011055,"v":54513.37115,"t":1716303600}
+{"o":0.0000011055,"h":0.0000011139,"l":0.0000010807,"c":0.0000011128,"v":173822.077636,"t":1716307200}
+{"o":0.0000011128,"h":0.0000011148,"l":0.00000109,"c":0.0000010998,"v":343190.225201,"t":1716310800}
+{"o":0.0000010998,"h":0.0000011325,"l":0.0000010964,"c":0.0000011248,"v":1344146.8145809998,"t":1716314400}
+{"o":0.0000011248,"h":0.0000011451,"l":0.000001106,"c":0.000001122,"v":42842.842104,"t":1716318000}
+{"o":0.000001122,"h":0.0000011223,"l":0.0000011026,"c":0.000001104,"v":0.0,"t":1716321600}
+{"o":0.000001104,"h":0.0000011304,"l":0.000001101,"c":0.0000011182,"v":5000.0,"t":1716325200}
+{"o":0.0000011182,"h":0.0000011268,"l":0.0000011156,"c":0.000001121,"v":43080.908062,"t":1716328800}
+{"o":0.000001121,"h":0.0000011244,"l":0.0000011186,"c":0.0000011216,"v":5000.0,"t":1716332400}
+{"o":0.0000011216,"h":0.0000011375,"l":0.0000011138,"c":0.0000011369,"v":1030236.4327420001,"t":1716336000}
+{"o":0.0000011369,"h":0.0000011457,"l":0.0000011297,"c":0.000001137,"v":84587.317232,"t":1716339600}
+{"o":0.000001137,"h":0.0000011449,"l":0.0000011322,"c":0.0000011376,"v":52448.135172,"t":1716343200}
+{"o":0.0000011376,"h":0.0000011508,"l":0.0000011345,"c":0.0000011366,"v":67438.907076,"t":1716346800}
+{"o":0.0000011366,"h":0.0000011551,"l":0.0000011284,"c":0.0000011352,"v":69784.091242,"t":1716350400}
+{"o":0.0000011352,"h":0.0000011407,"l":0.0000011082,"c":0.0000011093,"v":0.0,"t":1716354000}
+{"o":0.0000011093,"h":0.0000011437,"l":0.0000011007,"c":0.0000011381,"v":127100.130686,"t":1716357600}
+{"o":0.0000011381,"h":0.0000011507,"l":0.0000011117,"c":0.0000011243,"v":1042743.124942,"t":1716361200}
+{"o":0.0000011243,"h":0.0000011332,"l":0.0000011202,"c":0.0000011208,"v":0.0,"t":1716364800}
+{"o":0.0000011208,"h":0.0000011296,"l":0.0000011187,"c":0.0000011199,"v":0.0,"t":1716368400}
+{"o":0.0000011199,"h":0.0000011237,"l":0.0000011169,"c":0.0000011174,"v":0.0,"t":1716372000}
+{"o":0.0000011174,"h":0.0000011366,"l":0.000001105,"c":0.0000011241,"v":165922.004028,"t":1716375600}
+{"o":0.0000011241,"h":0.0000011409,"l":0.0000011141,"c":0.0000011361,"v":8914.036062,"t":1716379200}
+{"o":0.0000011361,"h":0.0000011361,"l":0.0000010965,"c":0.000001114,"v":5669106.5399489999,"t":1716382800}
+{"o":0.000001114,"h":0.0000011207,"l":0.0000010363,"c":0.0000010412,"v":5683041.443794,"t":1716386400}
+{"o":0.0000010412,"h":0.0000010532,"l":0.0000010023,"c":0.0000010431,"v":3770611.2597659999,"t":1716390000}
+{"o":0.0000010431,"h":0.0000010619,"l":0.0000010276,"c":0.000001053,"v":722756.2945280001,"t":1716393600}
+{"o":0.000001053,"h":0.0000010615,"l":0.0000010416,"c":0.0000010556,"v":46184.627052,"t":1716397200}
+{"o":0.0000010556,"h":0.0000010699,"l":0.000001052,"c":0.0000010591,"v":1054028.4809590001,"t":1716400800}
+{"o":0.0000010591,"h":0.0000010853,"l":0.0000010581,"c":0.0000010829,"v":1396940.5140820001,"t":1716404400}
+{"o":0.0000010829,"h":0.0000011022,"l":0.000001074,"c":0.0000011005,"v":1088442.1352339999,"t":1716408000}
+{"o":0.0000011005,"h":0.0000011257,"l":0.0000010813,"c":0.0000011025,"v":212967.828301,"t":1716411600}
+{"o":0.0000011025,"h":0.0000011195,"l":0.0000010896,"c":0.0000011155,"v":587403.5485960001,"t":1716415200}
+{"o":0.0000011155,"h":0.0000011267,"l":0.0000010411,"c":0.0000010565,"v":7307640.4636149993,"t":1716418800}
+{"o":0.0000010565,"h":0.0000010589,"l":0.0000010362,"c":0.0000010569,"v":2222924.3198509999,"t":1716422400}
+{"o":0.0000010569,"h":0.0000010665,"l":0.000001051,"c":0.0000010547,"v":0.0,"t":1716426000}
+{"o":0.0000010547,"h":0.0000010698,"l":0.000001048,"c":0.000001061,"v":10000.0,"t":1716429600}
+{"o":0.000001061,"h":0.0000010659,"l":0.0000010579,"c":0.0000010616,"v":0.0,"t":1716433200}
+{"o":0.0000010616,"h":0.0000010784,"l":0.0000010597,"c":0.0000010744,"v":291273.171588,"t":1716436800}
+{"o":0.0000010744,"h":0.0000010767,"l":0.0000010681,"c":0.0000010731,"v":82090.31329,"t":1716440400}
+{"o":0.0000010731,"h":0.0000010804,"l":0.0000010598,"c":0.0000010645,"v":164627.352411,"t":1716444000}
+{"o":0.0000010645,"h":0.0000010715,"l":0.0000010635,"c":0.0000010677,"v":0.0,"t":1716447600}
+{"o":0.0000010677,"h":0.0000010707,"l":0.0000010647,"c":0.0000010649,"v":0.0,"t":1716451200}
+{"o":0.0000010649,"h":0.0000010748,"l":0.0000010489,"c":0.0000010579,"v":1358670.8611959999,"t":1716454800}
+{"o":0.0000010579,"h":0.0000010757,"l":0.0000010249,"c":0.0000010423,"v":1640394.6742220002,"t":1716458400}
+{"o":0.0000010423,"h":0.0000010433,"l":0.0000010239,"c":0.0000010248,"v":96654.562013,"t":1716462000}
+{"o":0.0000010248,"h":0.0000010538,"l":0.0000010145,"c":0.0000010405,"v":228212.966026,"t":1716465600}
+{"o":0.0000010405,"h":0.0000010636,"l":0.0000010217,"c":0.0000010364,"v":47129.321716,"t":1716469200}
+{"o":0.0000010364,"h":0.0000010424,"l":0.0000010257,"c":0.0000010386,"v":3632.615494,"t":1716472800}
+{"o":0.0000010386,"h":0.0000010449,"l":0.0000010199,"c":0.0000010305,"v":79264.1813,"t":1716476400}
+{"o":0.0000010305,"h":0.000001047,"l":0.000001026,"c":0.0000010394,"v":1184004.224895,"t":1716480000}
+{"o":0.0000010394,"h":0.0000010719,"l":0.000001028,"c":0.0000010719,"v":791690.287852,"t":1716483600}
+{"o":0.0000010719,"h":0.000001083,"l":0.0000010532,"c":0.0000010634,"v":90716.128163,"t":1716487200}
+{"o":0.0000010634,"h":0.0000010714,"l":0.0000010599,"c":0.0000010701,"v":0.0,"t":1716490800}
+{"o":0.0000010701,"h":0.0000010992,"l":0.0000010588,"c":0.0000010609,"v":0.0,"t":1716494400}
+{"o":0.0000010609,"h":0.0000010948,"l":0.0000009983,"c":0.0000010507,"v":542223.760856,"t":1716498000}
+{"o":0.0000010507,"h":0.0000010686,"l":0.0000010471,"c":0.0000010665,"v":0.0,"t":1716501600}
+{"o":0.0000010665,"h":0.0000010742,"l":0.0000010375,"c":0.0000010411,"v":35499.414411,"t":1716505200}
+{"o":0.0000010411,"h":0.0000010555,"l":0.0000010409,"c":0.0000010519,"v":174394.566826,"t":1716508800}
+{"o":0.0000010519,"h":0.0000010606,"l":0.0000010434,"c":0.0000010518,"v":74189.337904,"t":1716512400}
+{"o":0.0000010518,"h":0.0000010601,"l":0.0000010461,"c":0.0000010524,"v":8564.584503,"t":1716516000}
+{"o":0.0000010524,"h":0.0000010677,"l":0.0000010502,"c":0.0000010648,"v":661227.015295,"t":1716519600}
+{"o":0.0000010648,"h":0.0000010839,"l":0.0000010648,"c":0.0000010831,"v":0.0,"t":1716523200}
+{"o":0.0000010831,"h":0.0000011019,"l":0.0000010594,"c":0.0000010711,"v":1241111.5951920003,"t":1716526800}
+{"o":0.0000010711,"h":0.0000010826,"l":0.0000010663,"c":0.0000010774,"v":22339.419144,"t":1716530400}
+{"o":0.0000010774,"h":0.0000010853,"l":0.0000010725,"c":0.0000010794,"v":0.0,"t":1716534000}
+{"o":0.0000010794,"h":0.0000011029,"l":0.0000010766,"c":0.0000010829,"v":7651.927633,"t":1716537600}
+{"o":0.0000010829,"h":0.0000010892,"l":0.0000010786,"c":0.0000010797,"v":0.0,"t":1716541200}
+{"o":0.0000010797,"h":0.0000010894,"l":0.0000010782,"c":0.000001086,"v":333789.524771,"t":1716544800}
+{"o":0.000001086,"h":0.0000010877,"l":0.0000010785,"c":0.0000010804,"v":0.0,"t":1716548400}
+{"o":0.0000010804,"h":0.0000010866,"l":0.0000010712,"c":0.0000010822,"v":95832.998236,"t":1716552000}
+{"o":0.0000010822,"h":0.0000011008,"l":0.0000010782,"c":0.0000010993,"v":521914.549004,"t":1716555600}
+{"o":0.0000010993,"h":0.0000011018,"l":0.0000010804,"c":0.0000010865,"v":0.0,"t":1716559200}
+{"o":0.0000010865,"h":0.0000011018,"l":0.0000010741,"c":0.0000010972,"v":590059.3666419999,"t":1716562800}
+{"o":0.0000010972,"h":0.000001114,"l":0.0000010947,"c":0.0000011053,"v":32984.395576,"t":1716566400}
+{"o":0.0000011053,"h":0.0000011082,"l":0.0000010865,"c":0.0000010865,"v":6353.878861,"t":1716570000}
+{"o":0.0000010865,"h":0.0000010889,"l":0.0000010754,"c":0.0000010858,"v":0.0,"t":1716573600}
+{"o":0.0000010858,"h":0.0000011081,"l":0.0000010377,"c":0.0000010431,"v":3898252.6162680006,"t":1716577200}
+{"o":0.0000010431,"h":0.0000010873,"l":0.0000010404,"c":0.0000010751,"v":3671764.8595950007,"t":1716580800}
+{"o":0.0000010751,"h":0.0000010823,"l":0.0000010718,"c":0.0000010783,"v":0.0,"t":1716584400}
+{"o":0.0000010783,"h":0.0000011367,"l":0.000001076,"c":0.0000011326,"v":3907677.5812829998,"t":1716588000}
+{"o":0.0000011326,"h":0.0000011339,"l":0.0000011254,"c":0.0000011296,"v":46268.832018,"t":1716591600}
+{"o":0.0000011296,"h":0.0000011406,"l":0.0000010025,"c":0.0000010112,"v":8441850.7443920001,"t":1716595200}
+{"o":0.0000010112,"h":0.000001013,"l":0.0000009988,"c":0.0000010019,"v":0.0,"t":1716598800}
+{"o":0.0000010019,"h":0.0000010023,"l":0.0000009906,"c":0.0000009941,"v":0.0,"t":1716602400}
+{"o":0.0000009941,"h":0.0000009999,"l":0.0000009917,"c":0.0000009917,"v":0.0,"t":1716606000}
+{"o":0.0000009917,"h":0.000000995,"l":0.0000009889,"c":0.0000009898,"v":0.0,"t":1716609600}
+{"o":0.0000009898,"h":0.0000009961,"l":0.0000009897,"c":0.0000009922,"v":0.0,"t":1716613200}
+{"o":0.0000009922,"h":0.0000009988,"l":0.0000009921,"c":0.0000009984,"v":0.0,"t":1716616800}
+{"o":0.0000009984,"h":0.0000009999,"l":0.0000009923,"c":0.0000009943,"v":0.0,"t":1716620400}
+{"o":0.0000009943,"h":0.0000010132,"l":0.0000009895,"c":0.000001011,"v":261964.010535,"t":1716624000}
+{"o":0.000001011,"h":0.0000010134,"l":0.0000010045,"c":0.0000010066,"v":0.0,"t":1716627600}
+{"o":0.0000010066,"h":0.00000101,"l":0.0000010018,"c":0.0000010036,"v":0.0,"t":1716631200}
+{"o":0.0000010036,"h":0.0000010119,"l":0.0000010009,"c":0.0000010117,"v":0.0,"t":1716634800}
+{"o":0.0000010117,"h":0.0000010175,"l":0.0000010023,"c":0.0000010082,"v":110885.232677,"t":1716638400}
+{"o":0.0000010082,"h":0.0000010159,"l":0.0000010054,"c":0.0000010138,"v":0.0,"t":1716642000}
+{"o":0.0000010138,"h":0.0000010138,"l":0.0000010043,"c":0.0000010066,"v":0.0,"t":1716645600}
+{"o":0.0000010066,"h":0.0000010103,"l":0.000001003,"c":0.0000010086,"v":0.0,"t":1716649200}
+{"o":0.0000010086,"h":0.0000010142,"l":0.000001001,"c":0.0000010071,"v":10923.023639,"t":1716652800}
+{"o":0.0000010071,"h":0.0000010119,"l":0.0000010026,"c":0.0000010106,"v":5957.269211,"t":1716656400}
+{"o":0.0000010106,"h":0.0000010133,"l":0.0000010018,"c":0.0000010031,"v":434378.09779,"t":1716660000}
+{"o":0.0000010031,"h":0.0000010069,"l":0.0000010007,"c":0.0000010045,"v":50878.157226,"t":1716663600}
+{"o":0.0000010045,"h":0.0000010117,"l":0.0000010024,"c":0.0000010088,"v":4960.238212,"t":1716667200}
+{"o":0.0000010088,"h":0.0000010091,"l":0.0000010057,"c":0.0000010063,"v":0.0,"t":1716670800}
+{"o":0.0000010063,"h":0.0000010091,"l":0.0000010005,"c":0.0000010013,"v":130009.054259,"t":1716674400}
+{"o":0.0000010013,"h":0.0000010038,"l":0.0000009662,"c":0.0000009682,"v":2795635.2935720007,"t":1716678000}
+{"o":0.0000009682,"h":0.0000009727,"l":0.0000009682,"c":0.0000009727,"v":0.0,"t":1716681600}
+{"o":0.0000009727,"h":0.0000009784,"l":0.0000009515,"c":0.0000009597,"v":539148.197892,"t":1716685200}
+{"o":0.0000009597,"h":0.0000009697,"l":0.0000009538,"c":0.0000009626,"v":234665.326048,"t":1716688800}
+{"o":0.0000009626,"h":0.0000009684,"l":0.0000008803,"c":0.0000008813,"v":6248311.0822100006,"t":1716692400}
+{"o":0.0000008813,"h":0.0000009292,"l":0.0000008813,"c":0.0000009237,"v":4534392.7500069998,"t":1716696000}
+{"o":0.0000009237,"h":0.0000009313,"l":0.0000009179,"c":0.0000009215,"v":34720.386092,"t":1716699600}
+{"o":0.0000009215,"h":0.000000926,"l":0.00000092,"c":0.000000925,"v":0.0,"t":1716703200}
+{"o":0.000000925,"h":0.0000009331,"l":0.0000009212,"c":0.0000009289,"v":0.0,"t":1716706800}
+{"o":0.0000009289,"h":0.0000009371,"l":0.0000009133,"c":0.0000009222,"v":162487.515254,"t":1716710400}
+{"o":0.0000009222,"h":0.000000934,"l":0.0000009204,"c":0.0000009298,"v":0.0,"t":1716714000}
+{"o":0.0000009298,"h":0.000000933,"l":0.0000009224,"c":0.0000009256,"v":38817.291888,"t":1716717600}
+{"o":0.0000009256,"h":0.0000009327,"l":0.000000924,"c":0.0000009294,"v":3234.254767,"t":1716721200}
+{"o":0.0000009294,"h":0.000000935,"l":0.0000009287,"c":0.0000009315,"v":0.0,"t":1716724800}
+{"o":0.0000009315,"h":0.0000009332,"l":0.0000009246,"c":0.0000009246,"v":0.0,"t":1716728400}
+{"o":0.0000009246,"h":0.0000009302,"l":0.0000009193,"c":0.0000009197,"v":36793.778984,"t":1716732000}
+{"o":0.0000009197,"h":0.0000009443,"l":0.000000917,"c":0.0000009416,"v":12939.497014,"t":1716735600}
+{"o":0.0000009416,"h":0.0000009455,"l":0.0000009383,"c":0.0000009408,"v":0.0,"t":1716739200}
+{"o":0.0000009408,"h":0.0000009483,"l":0.0000009214,"c":0.0000009279,"v":66831.281858,"t":1716742800}
+{"o":0.0000009279,"h":0.0000009333,"l":0.0000009217,"c":0.000000927,"v":16596.880015,"t":1716746400}
+{"o":0.000000927,"h":0.0000009283,"l":0.0000009124,"c":0.0000009132,"v":1068270.1515220001,"t":1716750000}
+{"o":0.0000009132,"h":0.0000009175,"l":0.0000009087,"c":0.0000009129,"v":33116.781104,"t":1716753600}
+{"o":0.0000009129,"h":0.0000009186,"l":0.0000009041,"c":0.0000009041,"v":439621.002267,"t":1716757200}
+{"o":0.0000009041,"h":0.0000009128,"l":0.0000008992,"c":0.0000009093,"v":26400.498184,"t":1716760800}
+{"o":0.0000009093,"h":0.0000009146,"l":0.0000009083,"c":0.0000009112,"v":0.0,"t":1716764400}
+{"o":0.0000009112,"h":0.0000009113,"l":0.0000008958,"c":0.0000008993,"v":0.0,"t":1716768000}
+{"o":0.0000008993,"h":0.0000009145,"l":0.0000008933,"c":0.0000009102,"v":13198.41391,"t":1716771600}
+{"o":0.0000009102,"h":0.0000009196,"l":0.0000008995,"c":0.000000909,"v":26597.426448,"t":1716775200}
+{"o":0.000000909,"h":0.0000009108,"l":0.0000008983,"c":0.000000904,"v":26398.07738,"t":1716778800}
+{"o":0.000000904,"h":0.0000009118,"l":0.0000008983,"c":0.0000009097,"v":26393.18446,"t":1716782400}
+{"o":0.0000009097,"h":0.0000009196,"l":0.0000008984,"c":0.0000009067,"v":13309.841464,"t":1716786000}
+{"o":0.0000009067,"h":0.000000909,"l":0.0000009016,"c":0.0000009076,"v":47860.689083,"t":1716789600}
+{"o":0.0000009076,"h":0.0000009134,"l":0.0000009011,"c":0.0000009049,"v":78286.727506,"t":1716793200}
+{"o":0.0000009049,"h":0.0000009121,"l":0.0000008987,"c":0.0000009104,"v":26613.54993,"t":1716796800}
+{"o":0.0000009104,"h":0.0000009128,"l":0.0000009071,"c":0.0000009083,"v":0.0,"t":1716800400}
+{"o":0.0000009083,"h":0.0000009115,"l":0.0000009052,"c":0.0000009053,"v":0.0,"t":1716804000}
+{"o":0.0000009053,"h":0.0000009067,"l":0.0000008967,"c":0.0000008988,"v":0.0,"t":1716807600}
+{"o":0.0000008988,"h":0.0000009035,"l":0.0000008965,"c":0.0000009032,"v":0.0,"t":1716811200}
+{"o":0.0000009032,"h":0.0000009032,"l":0.0000008912,"c":0.0000008941,"v":0.0,"t":1716814800}
+{"o":0.0000008941,"h":0.0000009148,"l":0.0000008904,"c":0.0000009067,"v":303742.205734,"t":1716818400}
+{"o":0.0000009067,"h":0.0000009462,"l":0.0000008943,"c":0.000000934,"v":2250854.5091860001,"t":1716822000}
+{"o":0.000000934,"h":0.0000009419,"l":0.0000008652,"c":0.0000008687,"v":5918896.2794619994,"t":1716825600}
+{"o":0.0000008687,"h":0.0000008709,"l":0.0000008038,"c":0.0000008086,"v":5889370.0926719997,"t":1716829200}
+{"o":0.0000008086,"h":0.000000829,"l":0.0000008058,"c":0.0000008277,"v":1480656.2349820002,"t":1716832800}
+{"o":0.0000008277,"h":0.0000008435,"l":0.0000008156,"c":0.0000008267,"v":351715.590322,"t":1716836400}
+{"o":0.0000008267,"h":0.0000008286,"l":0.0000006388,"c":0.00000064,"v":28652301.1881830096,"t":1716840000}
+{"o":0.00000064,"h":0.0000006419,"l":0.0000005963,"c":0.0000006302,"v":10968671.487199001,"t":1716843600}
+{"o":0.0000006302,"h":0.0000006316,"l":0.0000006242,"c":0.0000006279,"v":4598.072034,"t":1716847200}
+{"o":0.0000006279,"h":0.0000006356,"l":0.0000006033,"c":0.0000006074,"v":3091044.4303540005,"t":1716850800}
+{"o":0.0000006074,"h":0.0000006154,"l":0.0000006045,"c":0.0000006136,"v":771960.0398949999,"t":1716854400}
+{"o":0.0000006136,"h":0.0000006203,"l":0.0000006056,"c":0.0000006195,"v":0.0,"t":1716858000}
+{"o":0.0000006195,"h":0.0000006278,"l":0.0000006091,"c":0.0000006199,"v":506703.022294,"t":1716861600}
+{"o":0.0000006199,"h":0.0000006301,"l":0.0000006186,"c":0.000000626,"v":0.0,"t":1716865200}
+{"o":0.000000626,"h":0.0000006344,"l":0.000000614,"c":0.0000006214,"v":506012.711151,"t":1716868800}
+{"o":0.0000006214,"h":0.0000006422,"l":0.0000006165,"c":0.0000006359,"v":2565161.1776710004,"t":1716872400}
+{"o":0.0000006359,"h":0.000000639,"l":0.0000005991,"c":0.0000006012,"v":5632660.7857160009,"t":1716876000}
+{"o":0.0000006012,"h":0.0000006048,"l":0.0000005999,"c":0.000000603,"v":9978.736728,"t":1716879600}
+{"o":0.000000603,"h":0.0000006371,"l":0.0000005962,"c":0.0000006304,"v":4344896.5119950008,"t":1716883200}
+{"o":0.0000006304,"h":0.0000006378,"l":0.0000006262,"c":0.0000006348,"v":493857.296686,"t":1716886800}
+{"o":0.0000006348,"h":0.0000006384,"l":0.0000006258,"c":0.0000006315,"v":38022.851624,"t":1716890400}
+{"o":0.0000006315,"h":0.0000006416,"l":0.0000006295,"c":0.0000006348,"v":545742.018004,"t":1716894000}
+{"o":0.0000006348,"h":0.0000006417,"l":0.0000006276,"c":0.0000006349,"v":18954.601684,"t":1716897600}
+{"o":0.0000006349,"h":0.0000006479,"l":0.0000006278,"c":0.0000006466,"v":18958.015676,"t":1716901200}
+{"o":0.0000006466,"h":0.00000066,"l":0.0000006353,"c":0.0000006543,"v":2887170.490125,"t":1716904800}
+{"o":0.0000006543,"h":0.0000006665,"l":0.0000006524,"c":0.0000006592,"v":51754.072774,"t":1716908400}
+{"o":0.0000006592,"h":0.0000006779,"l":0.0000006576,"c":0.0000006746,"v":2213144.0636119996,"t":1716912000}
+{"o":0.0000006746,"h":0.000000682,"l":0.0000006706,"c":0.0000006779,"v":7389.752601,"t":1716915600}
+{"o":0.0000006779,"h":0.0000006811,"l":0.0000006708,"c":0.0000006728,"v":323295.178588,"t":1716919200}
+{"o":0.0000006728,"h":0.0000006822,"l":0.0000006606,"c":0.0000006708,"v":10948.785384,"t":1716922800}
+{"o":0.0000006708,"h":0.0000006752,"l":0.000000666,"c":0.0000006702,"v":17951.36405,"t":1716926400}
+{"o":0.0000006702,"h":0.0000006736,"l":0.0000006692,"c":0.0000006733,"v":0.0,"t":1716930000}
+{"o":0.0000006733,"h":0.0000006742,"l":0.0000006684,"c":0.0000006714,"v":64080.310994,"t":1716933600}
+{"o":0.0000006714,"h":0.0000006742,"l":0.0000006701,"c":0.0000006727,"v":0.0,"t":1716937200}
+{"o":0.0000006727,"h":0.0000006842,"l":0.000000671,"c":0.0000006822,"v":877712.724849,"t":1716940800}
+{"o":0.0000006822,"h":0.0000006864,"l":0.0000006774,"c":0.0000006808,"v":1467.653805,"t":1716944400}
+{"o":0.0000006808,"h":0.0000006867,"l":0.0000006732,"c":0.0000006801,"v":313631.890774,"t":1716948000}
+{"o":0.0000006801,"h":0.0000006861,"l":0.0000006685,"c":0.0000006753,"v":88917.370274,"t":1716951600}
+{"o":0.0000006753,"h":0.0000006777,"l":0.0000006727,"c":0.0000006761,"v":0.0,"t":1716955200}
+{"o":0.0000006761,"h":0.0000006835,"l":0.0000006761,"c":0.0000006808,"v":226672.255609,"t":1716958800}
+{"o":0.0000006808,"h":0.0000006872,"l":0.0000006735,"c":0.0000006821,"v":365354.707398,"t":1716962400}
+{"o":0.0000006821,"h":0.0000006911,"l":0.0000006739,"c":0.0000006835,"v":456408.249915,"t":1716966000}
+{"o":0.0000006835,"h":0.0000006943,"l":0.0000006725,"c":0.0000006805,"v":35186.758148,"t":1716969600}
+{"o":0.0000006805,"h":0.0000006862,"l":0.0000006746,"c":0.0000006778,"v":84705.515556,"t":1716973200}
+{"o":0.0000006778,"h":0.0000006791,"l":0.0000006726,"c":0.0000006729,"v":0.0,"t":1716976800}
+{"o":0.0000006729,"h":0.0000006805,"l":0.0000006724,"c":0.0000006803,"v":0.0,"t":1716980400}
+{"o":0.0000006803,"h":0.0000006847,"l":0.0000006733,"c":0.0000006749,"v":35459.502574,"t":1716984000}
+{"o":0.0000006749,"h":0.0000006852,"l":0.0000006706,"c":0.0000006808,"v":171805.014404,"t":1716987600}
+{"o":0.0000006808,"h":0.0000006908,"l":0.0000006773,"c":0.0000006784,"v":0.0,"t":1716991200}
+{"o":0.0000006784,"h":0.0000006882,"l":0.0000006764,"c":0.0000006855,"v":1141871.5046859998,"t":1716994800}
+{"o":0.0000006855,"h":0.0000006979,"l":0.0000006729,"c":0.0000006822,"v":1657406.20847,"t":1716998400}
+{"o":0.0000006822,"h":0.000000703,"l":0.0000006819,"c":0.0000006982,"v":313448.652552,"t":1717002000}
+{"o":0.0000006982,"h":0.0000007053,"l":0.0000006842,"c":0.0000006904,"v":99492.910909,"t":1717005600}
+{"o":0.0000006904,"h":0.0000006913,"l":0.0000006826,"c":0.000000691,"v":0.0,"t":1717009200}
+{"o":0.000000691,"h":0.0000007,"l":0.0000006896,"c":0.0000006978,"v":86085.402606,"t":1717012800}
+{"o":0.0000006978,"h":0.0000007025,"l":0.0000006812,"c":0.0000006829,"v":848436.485248,"t":1717016400}
+{"o":0.0000006829,"h":0.0000006927,"l":0.0000006809,"c":0.0000006887,"v":83976.851608,"t":1717020000}
+{"o":0.0000006887,"h":0.0000006953,"l":0.0000006807,"c":0.0000006867,"v":367634.640009,"t":1717023600}
+{"o":0.0000006867,"h":0.0000006883,"l":0.0000006823,"c":0.0000006874,"v":1891.889203,"t":1717027200}
+{"o":0.0000006874,"h":0.0000006889,"l":0.0000006853,"c":0.0000006864,"v":0.0,"t":1717030800}
+{"o":0.0000006864,"h":0.0000006947,"l":0.0000006763,"c":0.000000688,"v":873478.153141,"t":1717034400}
+{"o":0.000000688,"h":0.0000006925,"l":0.0000006866,"c":0.0000006888,"v":31154.097704,"t":1717038000}
+{"o":0.0000006888,"h":0.0000006911,"l":0.0000006851,"c":0.0000006883,"v":0.0,"t":1717041600}
+{"o":0.0000006883,"h":0.0000006956,"l":0.0000006883,"c":0.0000006938,"v":0.0,"t":1717045200}
+{"o":0.0000006938,"h":0.0000007049,"l":0.0000006847,"c":0.0000006953,"v":134378.21875,"t":1717048800}
+{"o":0.0000006953,"h":0.0000007028,"l":0.000000693,"c":0.0000006997,"v":17539.7146,"t":1717052400}
+{"o":0.0000006997,"h":0.0000007062,"l":0.0000006902,"c":0.0000006941,"v":1066838.9819390001,"t":1717056000}
+{"o":0.0000006941,"h":0.0000007049,"l":0.0000006927,"c":0.0000006998,"v":211448.976391,"t":1717059600}
+{"o":0.0000006998,"h":0.0000007032,"l":0.0000006943,"c":0.0000006961,"v":0.0,"t":1717063200}
+{"o":0.0000006961,"h":0.0000006985,"l":0.0000006938,"c":0.0000006983,"v":0.0,"t":1717066800}
+{"o":0.0000006983,"h":0.0000007083,"l":0.0000006917,"c":0.0000007019,"v":171735.313402,"t":1717070400}
+{"o":0.0000007019,"h":0.0000007063,"l":0.000000693,"c":0.0000006955,"v":185092.464986,"t":1717074000}
+{"o":0.0000006955,"h":0.0000006959,"l":0.0000006892,"c":0.0000006959,"v":0.0,"t":1717077600}
+{"o":0.0000006959,"h":0.0000007052,"l":0.0000006921,"c":0.0000007008,"v":17231.113002,"t":1717081200}
+{"o":0.0000007008,"h":0.0000007083,"l":0.0000006947,"c":0.0000007016,"v":284134.213598,"t":1717084800}
+{"o":0.0000007016,"h":0.0000007301,"l":0.0000006904,"c":0.0000007189,"v":1788793.7396579992,"t":1717088400}
+{"o":0.0000007189,"h":0.0000007232,"l":0.0000007173,"c":0.0000007215,"v":0.0,"t":1717092000}
+{"o":0.0000007215,"h":0.0000007338,"l":0.0000007214,"c":0.0000007316,"v":0.0,"t":1717095600}
+{"o":0.0000007316,"h":0.0000007414,"l":0.0000007108,"c":0.0000007229,"v":1184818.4445539999,"t":1717099200}
+{"o":0.0000007229,"h":0.0000007335,"l":0.0000007223,"c":0.0000007274,"v":2790.802392,"t":1717102800}
+{"o":0.0000007274,"h":0.0000007294,"l":0.0000007259,"c":0.0000007259,"v":0.0,"t":1717106400}
+{"o":0.0000007259,"h":0.0000007274,"l":0.0000007239,"c":0.0000007271,"v":0.0,"t":1717110000}
+{"o":0.0000007271,"h":0.0000007328,"l":0.0000007248,"c":0.0000007269,"v":16474.75767,"t":1717113600}
+{"o":0.0000007269,"h":0.0000007285,"l":0.0000007228,"c":0.0000007283,"v":0.0,"t":1717117200}
+{"o":0.0000007283,"h":0.0000007302,"l":0.0000007227,"c":0.0000007266,"v":16473.052968,"t":1717120800}
+{"o":0.0000007266,"h":0.0000007309,"l":0.0000007246,"c":0.0000007288,"v":32940.992892,"t":1717124400}
+{"o":0.0000007288,"h":0.0000007305,"l":0.000000722,"c":0.0000007245,"v":99737.654742,"t":1717128000}
+{"o":0.0000007245,"h":0.0000007355,"l":0.0000007245,"c":0.0000007314,"v":32954.766094,"t":1717131600}
+{"o":0.0000007314,"h":0.0000007494,"l":0.000000725,"c":0.0000007479,"v":2464490.9580120007,"t":1717135200}
+{"o":0.0000007479,"h":0.0000007499,"l":0.0000007444,"c":0.0000007468,"v":25480.548209,"t":1717138800}
+{"o":0.0000007468,"h":0.000000763,"l":0.0000007435,"c":0.0000007571,"v":1959497.9052039995,"t":1717142400}
+{"o":0.0000007571,"h":0.0000007615,"l":0.000000753,"c":0.0000007544,"v":38518.124226,"t":1717146000}
+{"o":0.0000007544,"h":0.0000007553,"l":0.0000007509,"c":0.0000007514,"v":0.0,"t":1717149600}
+{"o":0.0000007514,"h":0.0000007521,"l":0.0000007453,"c":0.0000007464,"v":0.0,"t":1717153200}
+{"o":0.0000007464,"h":0.0000007475,"l":0.0000007166,"c":0.0000007231,"v":4137567.7190960003,"t":1717156800}
+{"o":0.0000007231,"h":0.0000007328,"l":0.0000007103,"c":0.0000007264,"v":182003.780602,"t":1717160400}
+{"o":0.0000007264,"h":0.0000007341,"l":0.0000007166,"c":0.0000007228,"v":177766.4101740001,"t":1717164000}
+{"o":0.0000007228,"h":0.0000007311,"l":0.0000007217,"c":0.0000007311,"v":0.0,"t":1717167600}
+{"o":0.0000007311,"h":0.0000007347,"l":0.0000007134,"c":0.0000007232,"v":309353.6513360001,"t":1717171200}
+{"o":0.0000007232,"h":0.0000007492,"l":0.0000007212,"c":0.0000007446,"v":3069774.2117300006,"t":1717174800}
+{"o":0.0000007446,"h":0.0000007481,"l":0.0000007437,"c":0.0000007453,"v":0.0,"t":1717178400}
+{"o":0.0000007453,"h":0.0000007464,"l":0.0000007409,"c":0.0000007432,"v":0.0,"t":1717182000}
+{"o":0.0000007432,"h":0.0000007497,"l":0.0000007413,"c":0.000000747,"v":16119.297528,"t":1717185600}
+{"o":0.000000747,"h":0.000000748,"l":0.0000007451,"c":0.0000007474,"v":108747.857896,"t":1717189200}
+{"o":0.0000007474,"h":0.0000007515,"l":0.0000007463,"c":0.000000751,"v":47978.24724,"t":1717192800}
+{"o":0.000000751,"h":0.0000007561,"l":0.0000007507,"c":0.0000007539,"v":0.0,"t":1717196400}
+{"o":0.0000007539,"h":0.0000007539,"l":0.0000007471,"c":0.0000007481,"v":0.0,"t":1717200000}
+{"o":0.0000007481,"h":0.0000007515,"l":0.000000747,"c":0.0000007493,"v":15989.487994,"t":1717203600}
+{"o":0.0000007493,"h":0.0000007496,"l":0.0000007457,"c":0.0000007457,"v":0.0,"t":1717207200}
+{"o":0.0000007457,"h":0.0000007482,"l":0.0000007447,"c":0.0000007476,"v":0.0,"t":1717210800}
+{"o":0.0000007476,"h":0.0000007496,"l":0.0000007461,"c":0.0000007466,"v":51376.528892,"t":1717214400}
+{"o":0.0000007466,"h":0.0000007492,"l":0.0000007464,"c":0.0000007477,"v":0.0,"t":1717218000}
+{"o":0.0000007477,"h":0.0000007488,"l":0.0000007472,"c":0.0000007476,"v":0.0,"t":1717221600}
+{"o":0.0000007476,"h":0.0000007504,"l":0.0000007445,"c":0.0000007464,"v":95036.936998,"t":1717225200}
+{"o":0.0000007464,"h":0.0000007466,"l":0.0000007435,"c":0.0000007445,"v":0.0,"t":1717228800}
+{"o":0.0000007445,"h":0.0000007508,"l":0.0000007438,"c":0.0000007506,"v":16007.974082,"t":1717232400}
+{"o":0.0000007506,"h":0.0000007519,"l":0.0000006474,"c":0.0000006495,"v":12519518.1255580001,"t":1717236000}
+{"o":0.0000006495,"h":0.0000006705,"l":0.0000006484,"c":0.000000668,"v":3352977.3778979997,"t":1717239600}
+{"o":0.000000668,"h":0.0000006687,"l":0.0000005639,"c":0.0000005782,"v":17816305.3168710023,"t":1717243200}
+{"o":0.0000005782,"h":0.0000006166,"l":0.0000005765,"c":0.0000005921,"v":16602401.8732090015,"t":1717246800}
+{"o":0.0000005921,"h":0.0000005978,"l":0.0000005903,"c":0.0000005962,"v":669353.458951,"t":1717250400}
+{"o":0.0000005962,"h":0.0000006005,"l":0.0000005945,"c":0.0000005994,"v":413065.7937720001,"t":1717254000}
+{"o":0.0000005994,"h":0.0000006018,"l":0.0000005958,"c":0.0000006006,"v":536366.593892,"t":1717257600}
+{"o":0.0000006006,"h":0.0000006021,"l":0.0000005995,"c":0.0000005999,"v":23128.431404,"t":1717261200}
+{"o":0.0000005999,"h":0.0000006022,"l":0.0000005996,"c":0.0000006011,"v":45029.17247,"t":1717264800}
+{"o":0.0000006011,"h":0.000000602,"l":0.0000006002,"c":0.0000006009,"v":0.0,"t":1717268400}
+{"o":0.0000006009,"h":0.0000006025,"l":0.0000005997,"c":0.0000006018,"v":2298.434793,"t":1717272000}
+{"o":0.0000006018,"h":0.0000006036,"l":0.0000006016,"c":0.0000006031,"v":0.0,"t":1717275600}
+{"o":0.0000006031,"h":0.0000006043,"l":0.0000006022,"c":0.0000006039,"v":0.0,"t":1717279200}
+{"o":0.0000006039,"h":0.0000006079,"l":0.0000005958,"c":0.0000005986,"v":1040.194813,"t":1717282800}
+{"o":0.0000005986,"h":0.0000005993,"l":0.0000005959,"c":0.0000005964,"v":0.0,"t":1717286400}
+{"o":0.0000005964,"h":0.0000005977,"l":0.0000005951,"c":0.0000005975,"v":0.0,"t":1717290000}
+{"o":0.0000005975,"h":0.0000006054,"l":0.0000005964,"c":0.000000602,"v":290540.952291,"t":1717293600}
+{"o":0.000000602,"h":0.0000006025,"l":0.0000006003,"c":0.0000006007,"v":0.0,"t":1717297200}
+{"o":0.0000006007,"h":0.0000006022,"l":0.0000006003,"c":0.0000006017,"v":0.0,"t":1717300800}
+{"o":0.0000006017,"h":0.0000006017,"l":0.0000006004,"c":0.0000006011,"v":0.0,"t":1717304400}
+{"o":0.0000006011,"h":0.0000006012,"l":0.0000005992,"c":0.0000006004,"v":0.0,"t":1717308000}
+{"o":0.0000006004,"h":0.0000006052,"l":0.0000006001,"c":0.0000006049,"v":0.0,"t":1717311600}
+{"o":0.0000006049,"h":0.0000006053,"l":0.0000005986,"c":0.0000005998,"v":329365.198186,"t":1717315200}
+{"o":0.0000005998,"h":0.0000006037,"l":0.0000005991,"c":0.0000006021,"v":0.0,"t":1717318800}
+{"o":0.0000006021,"h":0.0000006045,"l":0.0000006016,"c":0.000000602,"v":0.0,"t":1717322400}
+{"o":0.000000602,"h":0.0000006037,"l":0.0000005962,"c":0.0000005967,"v":0.0,"t":1717326000}
+{"o":0.0000005967,"h":0.0000006042,"l":0.0000005959,"c":0.0000006039,"v":39232.845864,"t":1717329600}
+{"o":0.0000006039,"h":0.0000006057,"l":0.0000005947,"c":0.0000005957,"v":1260410.7840790001,"t":1717333200}
+{"o":0.0000005957,"h":0.0000005989,"l":0.0000005897,"c":0.0000005909,"v":37835.015354,"t":1717336800}
+{"o":0.0000005909,"h":0.0000005958,"l":0.0000005908,"c":0.0000005945,"v":75011.478776,"t":1717340400}
+{"o":0.0000005945,"h":0.0000005988,"l":0.000000594,"c":0.0000005971,"v":0.0,"t":1717344000}
+{"o":0.0000005971,"h":0.0000006053,"l":0.000000585,"c":0.0000005931,"v":50860.326856,"t":1717347600}
+{"o":0.0000005931,"h":0.0000005966,"l":0.0000005891,"c":0.0000005901,"v":0.0,"t":1717351200}
+{"o":0.0000005901,"h":0.0000005975,"l":0.000000589,"c":0.0000005938,"v":20163.019736,"t":1717354800}
+{"o":0.0000005938,"h":0.0000006001,"l":0.0000005904,"c":0.0000005944,"v":318115.071056,"t":1717358400}
+{"o":0.0000005944,"h":0.0000005968,"l":0.0000005937,"c":0.0000005968,"v":72392.275832,"t":1717362000}
+{"o":0.0000005968,"h":0.0000005972,"l":0.0000005934,"c":0.0000005943,"v":0.0,"t":1717365600}
+{"o":0.0000005943,"h":0.0000005949,"l":0.0000005929,"c":0.0000005949,"v":0.0,"t":1717369200}
+{"o":0.0000005949,"h":0.0000006002,"l":0.0000005885,"c":0.0000005922,"v":222388.64822,"t":1717372800}
+{"o":0.0000005922,"h":0.0000006228,"l":0.0000005835,"c":0.0000006146,"v":3484906.297487,"t":1717376400}
+{"o":0.0000006146,"h":0.0000006254,"l":0.0000006119,"c":0.0000006208,"v":962328.0156569998,"t":1717380000}
+{"o":0.0000006208,"h":0.0000006281,"l":0.0000006172,"c":0.0000006258,"v":1266108.717042,"t":1717383600}
+{"o":0.0000006258,"h":0.0000006338,"l":0.0000006241,"c":0.0000006294,"v":266785.05192,"t":1717387200}
+{"o":0.0000006294,"h":0.0000006349,"l":0.000000624,"c":0.0000006312,"v":84057.493358,"t":1717390800}
+{"o":0.0000006312,"h":0.0000006396,"l":0.0000006248,"c":0.0000006319,"v":676862.0260030001,"t":1717394400}
+{"o":0.0000006319,"h":0.0000006368,"l":0.0000006306,"c":0.0000006341,"v":35116.220886,"t":1717398000}
+{"o":0.0000006341,"h":0.00000064,"l":0.0000006268,"c":0.0000006378,"v":99310.73959,"t":1717401600}
+{"o":0.0000006378,"h":0.0000006416,"l":0.0000006374,"c":0.00000064,"v":0.0,"t":1717405200}
+{"o":0.00000064,"h":0.0000006417,"l":0.0000006283,"c":0.000000632,"v":35566.791188,"t":1717408800}
+{"o":0.000000632,"h":0.0000006366,"l":0.0000006297,"c":0.0000006357,"v":26461.571484,"t":1717412400}
+{"o":0.0000006357,"h":0.0000006371,"l":0.0000006284,"c":0.0000006299,"v":88477.451256,"t":1717416000}
+{"o":0.0000006299,"h":0.0000006466,"l":0.0000006275,"c":0.0000006462,"v":1459183.8422320001,"t":1717419600}
+{"o":0.0000006462,"h":0.0000006589,"l":0.0000006325,"c":0.000000645,"v":193254.78466,"t":1717423200}
+{"o":0.000000645,"h":0.0000006454,"l":0.0000006379,"c":0.0000006397,"v":0.0,"t":1717426800}
+{"o":0.0000006397,"h":0.0000006483,"l":0.0000006392,"c":0.0000006432,"v":81771.170342,"t":1717430400}
+{"o":0.0000006432,"h":0.0000006515,"l":0.0000006368,"c":0.0000006439,"v":217446.182991,"t":1717434000}
+{"o":0.0000006439,"h":0.0000006451,"l":0.0000006404,"c":0.0000006405,"v":0.0,"t":1717437600}
+{"o":0.0000006405,"h":0.0000006419,"l":0.0000006374,"c":0.0000006374,"v":0.0,"t":1717441200}
+{"o":0.0000004567,"h":0.0000004591,"l":0.0000003817,"c":0.0000004267,"v":78798498.8077959865,"t":1712239200}
+{"o":0.0000004267,"h":0.0000005348,"l":0.0000001619,"c":0.0000002298,"v":309928744.238409996,"t":1712242800}
+{"o":0.0000002298,"h":0.0000002423,"l":0.0000002266,"c":0.0000002414,"v":13230688.3719500005,"t":1712246400}
+{"o":0.0000002414,"h":0.000000294,"l":0.000000239,"c":0.0000002575,"v":69610950.2556410134,"t":1712250000}
+{"o":0.0000002575,"h":0.0000002625,"l":0.00000024,"c":0.0000002459,"v":1315555.9383970001,"t":1712253600}
+{"o":0.0000002459,"h":0.0000002506,"l":0.0000002422,"c":0.0000002443,"v":167303.278287,"t":1712257200}
+{"o":0.0000002443,"h":0.0000002538,"l":0.0000002368,"c":0.0000002411,"v":11043594.5803030003,"t":1712260800}
+{"o":0.0000002411,"h":0.0000002429,"l":0.0000002197,"c":0.0000002288,"v":17806377.8227109984,"t":1712264400}
+{"o":0.0000002288,"h":0.0000002296,"l":0.0000002273,"c":0.0000002286,"v":0.0,"t":1712268000}
+{"o":0.0000002286,"h":0.0000002293,"l":0.0000002227,"c":0.0000002231,"v":10000000.0,"t":1712271600}
+{"o":0.0000002231,"h":0.0000002244,"l":0.0000002138,"c":0.0000002138,"v":253676.0,"t":1712275200}
+{"o":0.0000002138,"h":0.0000002182,"l":0.0000002137,"c":0.000000217,"v":0.0,"t":1712278800}
+{"o":0.000000217,"h":0.0000002231,"l":0.0000002122,"c":0.0000002179,"v":373307.965801,"t":1712282400}
+{"o":0.0000002179,"h":0.0000003428,"l":0.0000002146,"c":0.0000003393,"v":57951354.5265819952,"t":1712286000}
+{"o":0.0000003393,"h":0.0000004083,"l":0.0000003369,"c":0.0000004007,"v":17868654.0131260008,"t":1712289600}
+{"o":0.0000004007,"h":0.0000005556,"l":0.000000395,"c":0.0000005369,"v":46351674.8511229977,"t":1712293200}
+{"o":0.0000005369,"h":0.0000005444,"l":0.0000005331,"c":0.0000005408,"v":442117.075706,"t":1712296800}
+{"o":0.0000005408,"h":0.0000005497,"l":0.0000005333,"c":0.0000005375,"v":1280074.608613,"t":1712300400}
+{"o":0.0000005375,"h":0.0000006416,"l":0.0000005311,"c":0.0000006374,"v":37993147.7753729969,"t":1712304000}
+{"o":0.0000006374,"h":0.0000006935,"l":0.0000006366,"c":0.0000006397,"v":9191432.7608979996,"t":1712307600}
+{"o":0.0000006397,"h":0.0000006826,"l":0.0000006373,"c":0.0000006739,"v":6868785.3254699996,"t":1712311200}
+{"o":0.0000006739,"h":0.0000006856,"l":0.0000005427,"c":0.0000006095,"v":36879105.2698279992,"t":1712314800}
+{"o":0.0000006095,"h":0.000000821,"l":0.0000005944,"c":0.0000007848,"v":21363599.4411589988,"t":1712318400}
+{"o":0.0000007848,"h":0.0000015008,"l":0.0000007613,"c":0.0000009158,"v":99637368.2025129795,"t":1712322000}
+{"o":0.0000009158,"h":0.0000013061,"l":0.0000008967,"c":0.0000012628,"v":42806036.682051003,"t":1712325600}
+{"o":0.0000012628,"h":0.0000012904,"l":0.0000008299,"c":0.0000008475,"v":51085885.259322986,"t":1712329200}
+{"o":0.0000008475,"h":0.0000009244,"l":0.0000008423,"c":0.0000009159,"v":8715892.4032750018,"t":1712332800}
+{"o":0.0000009159,"h":0.0000011027,"l":0.0000009138,"c":0.0000010929,"v":9894412.0127359983,"t":1712336400}
+{"o":0.0000010929,"h":0.0000011374,"l":0.0000010823,"c":0.0000011223,"v":1919404.7334400001,"t":1712340000}
+{"o":0.0000011223,"h":0.0000011273,"l":0.0000010016,"c":0.0000010301,"v":12682926.6978670023,"t":1712343600}
+{"o":0.0000010301,"h":0.0000011079,"l":0.0000010091,"c":0.0000011029,"v":11915127.1681689993,"t":1712347200}
+{"o":0.0000011029,"h":0.0000011737,"l":0.0000010912,"c":0.0000011603,"v":5683284.8784439992,"t":1712350800}
+{"o":0.0000011603,"h":0.0000018413,"l":0.0000011556,"c":0.0000014149,"v":65486299.9253900126,"t":1712354400}
+{"o":0.0000014149,"h":0.0000018166,"l":0.0000014051,"c":0.000001786,"v":17727625.8745739982,"t":1712358000}
+{"o":0.000001786,"h":0.0000018437,"l":0.0000017638,"c":0.0000018249,"v":1813663.0142740002,"t":1712361600}
+{"o":0.0000018249,"h":0.0000019399,"l":0.0000017233,"c":0.0000019363,"v":9402483.8126509991,"t":1712365200}
+{"o":0.0000019363,"h":0.0000023463,"l":0.0000018146,"c":0.0000023412,"v":16520216.3901839983,"t":1712368800}
+{"o":0.0000023412,"h":0.0000023569,"l":0.0000022156,"c":0.000002223,"v":5511593.8672789996,"t":1712372400}
+{"o":0.000002223,"h":0.0000023505,"l":0.0000021923,"c":0.0000023394,"v":3401702.7511750003,"t":1712376000}
+{"o":0.0000023394,"h":0.0000023467,"l":0.0000017187,"c":0.0000018126,"v":17212413.7402679995,"t":1712379600}
+{"o":0.0000018126,"h":0.0000018187,"l":0.0000018026,"c":0.0000018059,"v":580000.0,"t":1712383200}
+{"o":0.0000018059,"h":0.0000018299,"l":0.0000017458,"c":0.0000017539,"v":3770940.8387240004,"t":1712386800}
+{"o":0.0000017539,"h":0.0000017619,"l":0.0000013957,"c":0.0000014146,"v":13506421.7862129975,"t":1712390400}
+{"o":0.0000014146,"h":0.0000014302,"l":0.0000013311,"c":0.00000136,"v":3759303.918416,"t":1712394000}
+{"o":0.00000136,"h":0.0000014424,"l":0.0000013342,"c":0.000001436,"v":5346643.3457340002,"t":1712397600}
+{"o":0.000001436,"h":0.0000015134,"l":0.0000014315,"c":0.000001509,"v":2430277.032691,"t":1712401200}
+{"o":0.000001509,"h":0.0000015203,"l":0.0000014983,"c":0.0000015087,"v":140000.0,"t":1712404800}
+{"o":0.0000015087,"h":0.0000015306,"l":0.000001406,"c":0.000001417,"v":4549888.1671679998,"t":1712408400}
+{"o":0.000001417,"h":0.0000014239,"l":0.0000013528,"c":0.0000013592,"v":741575.355894,"t":1712412000}
+{"o":0.0000013592,"h":0.0000013619,"l":0.000001333,"c":0.0000013449,"v":0.0,"t":1712415600}
+{"o":0.0000013449,"h":0.0000013592,"l":0.0000013305,"c":0.0000013512,"v":1000000.0,"t":1712419200}
+{"o":0.0000013512,"h":0.0000013683,"l":0.0000012683,"c":0.0000012754,"v":6931006.2649349999,"t":1712422800}
+{"o":0.0000012754,"h":0.0000012844,"l":0.0000011527,"c":0.0000011797,"v":6302922.8768700007,"t":1712426400}
+{"o":0.0000011797,"h":0.0000011821,"l":0.0000009025,"c":0.000000905,"v":22940193.4414009973,"t":1712430000}
+{"o":0.000000905,"h":0.0000011611,"l":0.0000008132,"c":0.0000010662,"v":31930824.2271029986,"t":1712433600}
+{"o":0.0000010662,"h":0.0000010721,"l":0.0000010392,"c":0.000001067,"v":4413126.7031450002,"t":1712437200}
+{"o":0.000001067,"h":0.0000010928,"l":0.0000010588,"c":0.0000010824,"v":258771.806126,"t":1712440800}
+{"o":0.0000010824,"h":0.000001087,"l":0.000001065,"c":0.0000010845,"v":1206437.9835020001,"t":1712444400}
+{"o":0.0000010845,"h":0.0000011052,"l":0.0000010335,"c":0.0000010396,"v":2942970.8044619998,"t":1712448000}
+{"o":0.0000010396,"h":0.0000010401,"l":0.0000009935,"c":0.0000009952,"v":1291145.0,"t":1712451600}
+{"o":0.0000009952,"h":0.0000010054,"l":0.0000006826,"c":0.0000008738,"v":54698235.2493129969,"t":1712455200}
+{"o":0.0000008738,"h":0.0000012462,"l":0.0000007382,"c":0.000001244,"v":54420101.6085729972,"t":1712458800}
+{"o":0.000001244,"h":0.0000014372,"l":0.0000012282,"c":0.0000014329,"v":7711571.7547589997,"t":1712462400}
+{"o":0.0000014329,"h":0.0000014457,"l":0.0000014179,"c":0.0000014222,"v":822551.950035,"t":1712466000}
+{"o":0.0000014222,"h":0.0000015256,"l":0.0000014166,"c":0.0000015224,"v":5047456.1859480003,"t":1712469600}
+{"o":0.0000015224,"h":0.0000015775,"l":0.0000015171,"c":0.0000015721,"v":459026.367558,"t":1712473200}
+{"o":0.0000015721,"h":0.0000015764,"l":0.0000015623,"c":0.0000015694,"v":286377.9179,"t":1712476800}
+{"o":0.0000015694,"h":0.000001584,"l":0.0000015482,"c":0.0000015592,"v":230952.952001,"t":1712480400}
+{"o":0.0000015592,"h":0.0000015651,"l":0.000001482,"c":0.0000014834,"v":4642400.0337749999,"t":1712484000}
+{"o":0.0000014834,"h":0.00000149,"l":0.0000013365,"c":0.00000134,"v":6829865.9582049996,"t":1712487600}
+{"o":0.00000134,"h":0.0000013496,"l":0.0000009062,"c":0.0000009924,"v":35582915.1157159954,"t":1712491200}
+{"o":0.0000009924,"h":0.0000010846,"l":0.0000009877,"c":0.0000010791,"v":6089485.6806230005,"t":1712494800}
+{"o":0.0000010791,"h":0.0000013419,"l":0.0000010704,"c":0.0000010737,"v":24447599.6792410016,"t":1712498400}
+{"o":0.0000010737,"h":0.000001087,"l":0.0000010038,"c":0.0000010221,"v":3062071.324755,"t":1712502000}
+{"o":0.0000010221,"h":0.0000010228,"l":0.000000961,"c":0.0000009664,"v":4200098.4401280005,"t":1712505600}
+{"o":0.0000009664,"h":0.0000009768,"l":0.0000009631,"c":0.0000009744,"v":0.0,"t":1712509200}
+{"o":0.0000009744,"h":0.0000010284,"l":0.0000009635,"c":0.0000010215,"v":4662477.1632709997,"t":1712512800}
+{"o":0.0000010215,"h":0.0000010776,"l":0.0000010173,"c":0.0000010728,"v":2237371.1258309996,"t":1712516400}
+{"o":0.0000010728,"h":0.000001082,"l":0.0000010653,"c":0.0000010741,"v":233027.416037,"t":1712520000}
+{"o":0.0000010741,"h":0.0000010894,"l":0.0000010692,"c":0.0000010874,"v":414131.35253,"t":1712523600}
+{"o":0.0000010874,"h":0.0000011399,"l":0.0000010743,"c":0.0000011284,"v":3437253.2418339998,"t":1712527200}
+{"o":0.0000011284,"h":0.0000011541,"l":0.0000011192,"c":0.0000011457,"v":30575.464527,"t":1712530800}
+{"o":0.0000011457,"h":0.0000011689,"l":0.0000011422,"c":0.0000011563,"v":0.0,"t":1712534400}
+{"o":0.0000011563,"h":0.0000011641,"l":0.0000011343,"c":0.0000011482,"v":26195.232645,"t":1712538000}
+{"o":0.0000011482,"h":0.0000011607,"l":0.0000011437,"c":0.0000011578,"v":866730.908255,"t":1712541600}
+{"o":0.0000011578,"h":0.0000012371,"l":0.0000011527,"c":0.0000012234,"v":3346097.4102980001,"t":1712545200}
+{"o":0.0000012234,"h":0.0000012261,"l":0.000001216,"c":0.0000012232,"v":0.0,"t":1712548800}
+{"o":0.0000012232,"h":0.0000012322,"l":0.0000011769,"c":0.0000011788,"v":4291306.541313,"t":1712552400}
+{"o":0.0000011788,"h":0.0000011849,"l":0.0000011694,"c":0.00000118,"v":0.0,"t":1712556000}
+{"o":0.00000118,"h":0.0000011956,"l":0.0000011252,"c":0.0000011714,"v":2774623.667752,"t":1712559600}
+{"o":0.0000011714,"h":0.0000013534,"l":0.0000011438,"c":0.0000012187,"v":16656237.5510720015,"t":1712563200}
+{"o":0.0000012187,"h":0.0000013615,"l":0.0000012063,"c":0.0000013581,"v":9374607.8477940001,"t":1712566800}
+{"o":0.0000013581,"h":0.0000013667,"l":0.0000013495,"c":0.0000013568,"v":0.0,"t":1712570400}
+{"o":0.0000013568,"h":0.0000014719,"l":0.0000013534,"c":0.0000014653,"v":4234168.791557,"t":1712574000}
+{"o":0.0000014653,"h":0.0000017068,"l":0.0000014574,"c":0.0000017045,"v":7668680.4358909996,"t":1712577600}
+{"o":0.0000017045,"h":0.0000017452,"l":0.000001658,"c":0.0000017246,"v":805205.692769,"t":1712581200}
+{"o":0.0000017246,"h":0.0000018121,"l":0.0000017199,"c":0.0000017725,"v":2143624.286454,"t":1712584800}
+{"o":0.0000017725,"h":0.0000017786,"l":0.0000015011,"c":0.0000015081,"v":13003290.0176849999,"t":1712588400}
+{"o":0.0000015081,"h":0.0000015132,"l":0.0000013806,"c":0.0000014069,"v":1956343.460522,"t":1712592000}
+{"o":0.0000014069,"h":0.0000014189,"l":0.0000013529,"c":0.000001414,"v":0.0,"t":1712595600}
+{"o":0.000001414,"h":0.0000014665,"l":0.000001403,"c":0.0000014206,"v":3956611.6355079999,"t":1712599200}
+{"o":0.0000014206,"h":0.0000014757,"l":0.0000013727,"c":0.0000014691,"v":4234537.889006,"t":1712602800}
+{"o":0.0000014691,"h":0.0000015232,"l":0.0000014595,"c":0.0000015119,"v":927720.6613790001,"t":1712606400}
+{"o":0.0000015119,"h":0.0000015139,"l":0.0000014894,"c":0.0000014916,"v":703102.667068,"t":1712610000}
+{"o":0.0000014916,"h":0.0000015019,"l":0.0000014884,"c":0.0000014932,"v":0.0,"t":1712613600}
+{"o":0.0000014932,"h":0.000001518,"l":0.0000014746,"c":0.0000015022,"v":2114283.2111140001,"t":1712617200}
+{"o":0.0000015022,"h":0.0000015218,"l":0.0000014664,"c":0.0000014756,"v":700000.0,"t":1712620800}
+{"o":0.0000014756,"h":0.0000014883,"l":0.000001471,"c":0.0000014816,"v":0.0,"t":1712624400}
+{"o":0.0000014816,"h":0.0000014902,"l":0.000001465,"c":0.0000014768,"v":474881.630548,"t":1712628000}
+{"o":0.0000014768,"h":0.0000015037,"l":0.000001471,"c":0.0000014913,"v":0.0,"t":1712631600}
+{"o":0.0000014913,"h":0.0000015077,"l":0.0000014802,"c":0.0000014984,"v":849997.955519,"t":1712635200}
+{"o":0.0000014984,"h":0.000001507,"l":0.0000014837,"c":0.0000014998,"v":156465.330805,"t":1712638800}
+{"o":0.0000014998,"h":0.000001524,"l":0.0000014291,"c":0.0000014484,"v":4738072.2604560005,"t":1712642400}
+{"o":0.0000014484,"h":0.0000014616,"l":0.000001115,"c":0.0000011227,"v":13323378.5103280004,"t":1712646000}
+{"o":0.0000011227,"h":0.000001221,"l":0.0000010912,"c":0.0000011907,"v":5666824.1546240002,"t":1712649600}
+{"o":0.0000011907,"h":0.0000012181,"l":0.0000011835,"c":0.0000012116,"v":492048.8419,"t":1712653200}
+{"o":0.0000012116,"h":0.000001224,"l":0.0000012016,"c":0.0000012153,"v":75819.206656,"t":1712656800}
+{"o":0.0000012153,"h":0.0000012186,"l":0.0000011483,"c":0.0000011526,"v":3875151.2468050001,"t":1712660400}
+{"o":0.0000011526,"h":0.0000012604,"l":0.0000011493,"c":0.0000012472,"v":4520811.8102589995,"t":1712664000}
+{"o":0.0000012472,"h":0.0000012759,"l":0.0000011144,"c":0.0000011313,"v":9651877.3370910008,"t":1712667600}
+{"o":0.0000011313,"h":0.0000013805,"l":0.0000011216,"c":0.0000013524,"v":11119259.476476999,"t":1712671200}
+{"o":0.0000013524,"h":0.0000013779,"l":0.0000013292,"c":0.0000013494,"v":950056.2776779999,"t":1712674800}
+{"o":0.0000013494,"h":0.000001376,"l":0.000001334,"c":0.0000013387,"v":1135022.872184,"t":1712678400}
+{"o":0.0000013387,"h":0.0000013447,"l":0.0000013111,"c":0.0000013261,"v":0.0,"t":1712682000}
+{"o":0.0000013261,"h":0.00000147,"l":0.0000013201,"c":0.0000014646,"v":5723950.5246830005,"t":1712685600}
+{"o":0.0000014646,"h":0.0000014775,"l":0.0000013724,"c":0.0000013773,"v":6128310.1300929999,"t":1712689200}
+{"o":0.0000013773,"h":0.0000013812,"l":0.0000011362,"c":0.0000011452,"v":8829943.4076850004,"t":1712692800}
+{"o":0.0000011452,"h":0.0000012248,"l":0.0000011014,"c":0.0000011106,"v":12992686.642891001,"t":1712696400}
+{"o":0.0000011106,"h":0.0000013113,"l":0.0000010708,"c":0.0000013042,"v":25188626.1054110005,"t":1712700000}
+{"o":0.0000013042,"h":0.0000013189,"l":0.0000012654,"c":0.0000012879,"v":1205128.2877310002,"t":1712703600}
+{"o":0.0000012879,"h":0.0000012972,"l":0.0000012687,"c":0.0000012745,"v":248887.46498,"t":1712707200}
+{"o":0.0000012745,"h":0.0000013078,"l":0.0000012734,"c":0.0000012842,"v":247281.323731,"t":1712710800}
+{"o":0.0000012842,"h":0.0000013101,"l":0.0000012596,"c":0.0000012837,"v":18868.768218,"t":1712714400}
+{"o":0.0000012837,"h":0.0000012901,"l":0.000001089,"c":0.000001169,"v":18118834.4326450005,"t":1712718000}
+{"o":0.000001169,"h":0.0000012936,"l":0.0000011644,"c":0.0000012912,"v":5768536.6537379995,"t":1712721600}
+{"o":0.0000012912,"h":0.0000013159,"l":0.0000012819,"c":0.0000013037,"v":1054889.5454170001,"t":1712725200}
+{"o":0.0000013037,"h":0.0000013398,"l":0.0000012883,"c":0.0000013309,"v":761708.973476,"t":1712728800}
+{"o":0.0000013309,"h":0.000001343,"l":0.0000013215,"c":0.0000013373,"v":429459.200874,"t":1712732400}
+{"o":0.0000013373,"h":0.0000013537,"l":0.0000013345,"c":0.0000013501,"v":99619.315601,"t":1712736000}
+{"o":0.0000013501,"h":0.0000013539,"l":0.0000013285,"c":0.0000013366,"v":130360.445384,"t":1712739600}
+{"o":0.0000013366,"h":0.0000013596,"l":0.0000012991,"c":0.000001344,"v":2425985.9230760001,"t":1712743200}
+{"o":0.000001344,"h":0.0000013499,"l":0.0000013265,"c":0.0000013408,"v":1312225.925061,"t":1712746800}
+{"o":0.0000013408,"h":0.0000014062,"l":0.0000012029,"c":0.0000012406,"v":5115460.8874859996,"t":1712750400}
+{"o":0.0000012406,"h":0.0000012774,"l":0.0000012208,"c":0.0000012238,"v":228355.471877,"t":1712754000}
+{"o":0.0000012238,"h":0.0000012422,"l":0.0000011938,"c":0.0000012099,"v":657202.033134,"t":1712757600}
+{"o":0.0000012099,"h":0.0000012249,"l":0.0000012069,"c":0.0000012169,"v":0.0,"t":1712761200}
+{"o":0.0000012169,"h":0.0000012883,"l":0.0000011892,"c":0.0000012519,"v":1824328.1050859999,"t":1712764800}
+{"o":0.0000012519,"h":0.0000013251,"l":0.0000012406,"c":0.0000013001,"v":1652261.4469809998,"t":1712768400}
+{"o":0.0000013001,"h":0.0000013252,"l":0.0000012799,"c":0.000001317,"v":835807.94074,"t":1712772000}
+{"o":0.000001317,"h":0.0000013369,"l":0.000001297,"c":0.0000013156,"v":70384.914891,"t":1712775600}
+{"o":0.0000013156,"h":0.000001388,"l":0.0000012986,"c":0.0000013812,"v":4294892.0680239992,"t":1712779200}
+{"o":0.0000013812,"h":0.0000014442,"l":0.000001336,"c":0.0000013434,"v":5943074.0126989996,"t":1712782800}
+{"o":0.0000013434,"h":0.0000014335,"l":0.0000013224,"c":0.0000014163,"v":2826143.3470350001,"t":1712786400}
+{"o":0.0000014163,"h":0.0000014384,"l":0.0000014079,"c":0.0000014231,"v":345088.376715,"t":1712790000}
+{"o":0.0000014231,"h":0.0000014403,"l":0.0000014075,"c":0.0000014205,"v":49097.116312,"t":1712793600}
+{"o":0.0000014205,"h":0.0000014302,"l":0.0000014174,"c":0.0000014275,"v":0.0,"t":1712797200}
+{"o":0.0000014275,"h":0.000001435,"l":0.000001414,"c":0.0000014182,"v":0.0,"t":1712800800}
+{"o":0.0000014182,"h":0.0000014379,"l":0.000001393,"c":0.0000014057,"v":1780971.4956259998,"t":1712804400}
+{"o":0.0000014057,"h":0.000001427,"l":0.0000013862,"c":0.0000014099,"v":452291.187262,"t":1712808000}
+{"o":0.0000014099,"h":0.000001439,"l":0.0000014072,"c":0.0000014276,"v":1047167.261431,"t":1712811600}
+{"o":0.0000014276,"h":0.0000014337,"l":0.0000014177,"c":0.0000014201,"v":0.0,"t":1712815200}
+{"o":0.0000014201,"h":0.0000014599,"l":0.0000014097,"c":0.000001456,"v":414760.392702,"t":1712818800}
+{"o":0.000001456,"h":0.0000016047,"l":0.0000014468,"c":0.0000015979,"v":5209387.6938149994,"t":1712822400}
+{"o":0.0000015979,"h":0.0000016416,"l":0.0000015922,"c":0.0000016399,"v":1187606.7755110001,"t":1712826000}
+{"o":0.0000016399,"h":0.0000016978,"l":0.0000016326,"c":0.0000016952,"v":1825139.5475329999,"t":1712829600}
+{"o":0.0000016952,"h":0.0000022953,"l":0.0000016893,"c":0.0000019575,"v":38174606.2429410145,"t":1712833200}
+{"o":0.0000019575,"h":0.0000019978,"l":0.0000019322,"c":0.0000019714,"v":1055980.464046,"t":1712836800}
+{"o":0.0000019714,"h":0.0000023591,"l":0.0000018792,"c":0.0000023373,"v":12728954.5089070015,"t":1712840400}
+{"o":0.0000023373,"h":0.0000023745,"l":0.0000021758,"c":0.0000021837,"v":2389402.4837050005,"t":1712844000}
+{"o":0.0000021837,"h":0.0000024968,"l":0.0000021637,"c":0.0000024316,"v":5101841.1083510006,"t":1712847600}
+{"o":0.0000024316,"h":0.000002561,"l":0.0000019621,"c":0.0000019803,"v":14099961.2855909988,"t":1712851200}
+{"o":0.0000019803,"h":0.0000021631,"l":0.0000019611,"c":0.0000021432,"v":5702064.6189089995,"t":1712854800}
+{"o":0.0000021432,"h":0.0000024278,"l":0.0000021231,"c":0.0000024101,"v":4694324.4255269999,"t":1712858400}
+{"o":0.0000024101,"h":0.0000026864,"l":0.0000023616,"c":0.0000026804,"v":4804483.9204179998,"t":1712862000}
+{"o":0.0000026804,"h":0.0000027436,"l":0.0000026518,"c":0.0000027376,"v":1347482.6589640002,"t":1712865600}
+{"o":0.0000027376,"h":0.0000027739,"l":0.0000020302,"c":0.0000020598,"v":15991264.1126140039,"t":1712869200}
+{"o":0.0000020598,"h":0.0000022356,"l":0.000002051,"c":0.0000022247,"v":3506768.8036079998,"t":1712872800}
+{"o":0.0000022247,"h":0.0000025414,"l":0.0000022206,"c":0.0000025341,"v":6129987.7064230004,"t":1712876400}
+{"o":0.0000025341,"h":0.0000025401,"l":0.0000022596,"c":0.000002274,"v":5078851.499547,"t":1712880000}
+{"o":0.000002274,"h":0.0000023158,"l":0.0000022299,"c":0.000002313,"v":1807849.2008779999,"t":1712883600}
+{"o":0.000002313,"h":0.0000023236,"l":0.0000022813,"c":0.0000023104,"v":784226.7691169999,"t":1712887200}
+{"o":0.0000023104,"h":0.0000023171,"l":0.0000022798,"c":0.0000023014,"v":25788.868288,"t":1712890800}
+{"o":0.0000023014,"h":0.0000023165,"l":0.0000022917,"c":0.0000022976,"v":0.0,"t":1712894400}
+{"o":0.0000022976,"h":0.0000023743,"l":0.0000022198,"c":0.0000022206,"v":6088448.9853830002,"t":1712898000}
+{"o":0.0000022206,"h":0.0000025152,"l":0.0000021153,"c":0.0000025041,"v":7594455.5352560012,"t":1712901600}
+{"o":0.0000025041,"h":0.0000031136,"l":0.0000024917,"c":0.0000031059,"v":8530870.5630169995,"t":1712905200}
+{"o":0.0000031059,"h":0.0000035828,"l":0.0000030957,"c":0.0000034883,"v":11154287.597728001,"t":1712908800}
+{"o":0.0000034883,"h":0.000003812,"l":0.0000034457,"c":0.0000037347,"v":6134359.7115920009,"t":1712912400}
+{"o":0.0000037347,"h":0.000003761,"l":0.0000032643,"c":0.0000032882,"v":5354783.0750109991,"t":1712916000}
+{"o":0.0000032882,"h":0.0000042844,"l":0.0000032656,"c":0.0000042341,"v":10748653.6187459994,"t":1712919600}
+{"o":0.0000042341,"h":0.0000044815,"l":0.0000040232,"c":0.0000041065,"v":4937046.0852849986,"t":1712923200}
+{"o":0.0000041065,"h":0.0000042451,"l":0.0000032805,"c":0.0000033289,"v":20730060.1994989999,"t":1712926800}
+{"o":0.0000033289,"h":0.000003361,"l":0.0000024035,"c":0.0000026781,"v":24683521.021329999,"t":1712930400}
+{"o":0.0000026781,"h":0.0000030112,"l":0.0000025707,"c":0.0000029587,"v":8467913.4888650011,"t":1712934000}
+{"o":0.0000029587,"h":0.0000030645,"l":0.0000027483,"c":0.0000028702,"v":8312489.5039940011,"t":1712937600}
+{"o":0.0000028702,"h":0.0000045441,"l":0.0000028019,"c":0.0000039096,"v":21354633.4782660007,"t":1712941200}
+{"o":0.0000039096,"h":0.0000045313,"l":0.0000024727,"c":0.0000031697,"v":33617473.2281369865,"t":1712944800}
+{"o":0.0000031697,"h":0.0000034055,"l":0.0000029604,"c":0.0000031947,"v":2589528.6265569995,"t":1712948400}
+{"o":0.0000031947,"h":0.0000036265,"l":0.0000030393,"c":0.0000033676,"v":6325922.860338999,"t":1712952000}
+{"o":0.0000033676,"h":0.0000039166,"l":0.0000033016,"c":0.0000038107,"v":5440812.0841060011,"t":1712955600}
+{"o":0.0000038107,"h":0.000004026,"l":0.000003759,"c":0.0000038015,"v":2241300.7347960002,"t":1712959200}
+{"o":0.0000038015,"h":0.0000038688,"l":0.0000034224,"c":0.0000035112,"v":4823152.1728329994,"t":1712962800}
+{"o":0.0000035112,"h":0.0000036175,"l":0.0000034953,"c":0.0000036062,"v":334580.750656,"t":1712966400}
+{"o":0.0000036062,"h":0.0000038559,"l":0.0000033016,"c":0.0000034311,"v":6754959.9905320005,"t":1712970000}
+{"o":0.0000034311,"h":0.0000065652,"l":0.000003291,"c":0.0000057482,"v":74004559.6872659475,"t":1712973600}
+{"o":0.0000057482,"h":0.0000057788,"l":0.0000037871,"c":0.0000044814,"v":38257930.2785479873,"t":1712977200}
+{"o":0.0000044814,"h":0.0000044988,"l":0.0000039876,"c":0.0000043408,"v":4347671.7534990003,"t":1712980800}
+{"o":0.0000043408,"h":0.0000089036,"l":0.0000043011,"c":0.0000067677,"v":32089466.0234940015,"t":1712984400}
+{"o":0.0000067677,"h":0.0000083643,"l":0.0000066174,"c":0.000006694,"v":14187991.5702279992,"t":1712988000}
+{"o":0.000006694,"h":0.0000068797,"l":0.0000061053,"c":0.0000062554,"v":3580512.3812890002,"t":1712991600}
+{"o":0.0000062554,"h":0.0000066847,"l":0.00000562,"c":0.0000061117,"v":9477702.1719269976,"t":1712995200}
+{"o":0.0000061117,"h":0.0000061268,"l":0.0000053486,"c":0.0000056165,"v":4570822.1820879979,"t":1712998800}
+{"o":0.0000056165,"h":0.0000074085,"l":0.0000055492,"c":0.0000065088,"v":14978262.1800809987,"t":1713002400}
+{"o":0.0000065088,"h":0.0000065981,"l":0.0000060225,"c":0.0000061158,"v":2623071.9276369992,"t":1713006000}
+{"o":0.0000061158,"h":0.0000074966,"l":0.0000057418,"c":0.0000073328,"v":9162311.9700359944,"t":1713009600}
+{"o":0.0000073328,"h":0.0000092635,"l":0.0000069936,"c":0.0000089656,"v":19532448.6930630021,"t":1713013200}
+{"o":0.0000089656,"h":0.0000103621,"l":0.0000087242,"c":0.000009586,"v":8714666.1277759988,"t":1713016800}
+{"o":0.000009586,"h":0.0000097509,"l":0.0000071897,"c":0.0000074025,"v":12395786.4665910024,"t":1713020400}
+{"o":0.0000074025,"h":0.0000080924,"l":0.0000066065,"c":0.0000080228,"v":10829698.7241700049,"t":1713024000}
+{"o":0.0000080228,"h":0.0000123465,"l":0.0000079228,"c":0.0000104422,"v":18812618.9350009933,"t":1713027600}
+{"o":0.0000104422,"h":0.0000124619,"l":0.0000100231,"c":0.0000115351,"v":8320990.3972940044,"t":1713031200}
+{"o":0.0000115351,"h":0.0000129439,"l":0.0000065161,"c":0.000008149,"v":17323674.8479909971,"t":1713034800}
+{"o":0.000008149,"h":0.000009541,"l":0.0000060794,"c":0.0000066607,"v":20984481.3483730182,"t":1713038400}
+{"o":0.0000066607,"h":0.0000071746,"l":0.0000035055,"c":0.0000041531,"v":37522894.8580499962,"t":1713042000}
+{"o":0.0000041531,"h":0.0000061853,"l":0.000003553,"c":0.0000055274,"v":27325089.7796289884,"t":1713045600}
+{"o":0.0000055274,"h":0.0000064958,"l":0.0000054934,"c":0.0000060805,"v":5470283.8467860008,"t":1713049200}
+{"o":0.0000060805,"h":0.0000064943,"l":0.000005957,"c":0.0000063386,"v":1889715.8055780004,"t":1713052800}
+{"o":0.0000063386,"h":0.0000074369,"l":0.0000061866,"c":0.0000068779,"v":4785158.5144100003,"t":1713056400}
+{"o":0.0000068779,"h":0.0000083607,"l":0.0000068317,"c":0.0000079009,"v":5491795.9792270018,"t":1713060000}
+{"o":0.0000079009,"h":0.0000101343,"l":0.0000073944,"c":0.0000095341,"v":8307768.0516250003,"t":1713063600}
+{"o":0.0000095341,"h":0.0000099539,"l":0.0000087464,"c":0.0000088271,"v":2426001.4848289993,"t":1713067200}
+{"o":0.0000088271,"h":0.000008874,"l":0.0000072568,"c":0.0000073091,"v":5960376.6392990006,"t":1713070800}
+{"o":0.0000073091,"h":0.0000097807,"l":0.0000068002,"c":0.000009604,"v":12071608.5547679979,"t":1713074400}
+{"o":0.000009604,"h":0.0000124869,"l":0.0000095048,"c":0.0000118365,"v":10576299.8679939993,"t":1713078000}
+{"o":0.0000118365,"h":0.000011958,"l":0.000009876,"c":0.0000100428,"v":5501066.1068179989,"t":1713081600}
+{"o":0.0000100428,"h":0.0000105332,"l":0.0000093635,"c":0.0000095555,"v":5318359.8246760005,"t":1713085200}
+{"o":0.0000095555,"h":0.000009559,"l":0.0000089827,"c":0.0000092971,"v":2031564.3951739999,"t":1713088800}
+{"o":0.0000092971,"h":0.0000097969,"l":0.0000089004,"c":0.0000091929,"v":1065609.656715,"t":1713092400}
+{"o":0.0000091929,"h":0.0000099114,"l":0.0000089181,"c":0.0000095843,"v":1628170.186367,"t":1713096000}
+{"o":0.0000095843,"h":0.0000099188,"l":0.0000030546,"c":0.0000066199,"v":162652027.1560970247,"t":1713099600}
+{"o":0.0000066199,"h":0.00000921,"l":0.0000059648,"c":0.0000089719,"v":26944732.6321240105,"t":1713103200}
+{"o":0.0000089719,"h":0.0000107908,"l":0.0000054481,"c":0.0000070746,"v":48952177.3803350031,"t":1713106800}
+{"o":0.0000070746,"h":0.0000074032,"l":0.0000056822,"c":0.0000069029,"v":26879212.6411770098,"t":1713110400}
+{"o":0.0000069029,"h":0.0000076248,"l":0.0000065259,"c":0.0000068966,"v":4998723.2158800019,"t":1713114000}
+{"o":0.0000068966,"h":0.0000072471,"l":0.0000065984,"c":0.000006921,"v":1967275.6547799997,"t":1713117600}
+{"o":0.000006921,"h":0.0000070693,"l":0.0000068114,"c":0.0000069612,"v":589045.758428,"t":1713121200}
+{"o":0.0000069612,"h":0.0000071247,"l":0.0000068656,"c":0.0000069969,"v":877757.288386,"t":1713124800}
+{"o":0.0000069969,"h":0.0000071161,"l":0.000006129,"c":0.0000063296,"v":8048285.7321900008,"t":1713128400}
+{"o":0.0000063296,"h":0.0000072007,"l":0.0000059259,"c":0.0000067142,"v":4894808.1419899976,"t":1713132000}
+{"o":0.0000067142,"h":0.0000075706,"l":0.0000065803,"c":0.0000072467,"v":8220986.1600330016,"t":1713135600}
+{"o":0.0000072467,"h":0.000007439,"l":0.00000626,"c":0.0000065055,"v":8183043.0731310006,"t":1713139200}
+{"o":0.0000065055,"h":0.0000066585,"l":0.0000064335,"c":0.000006556,"v":462061.489174,"t":1713142800}
+{"o":0.000006556,"h":0.0000074873,"l":0.000006534,"c":0.0000070864,"v":7888027.548789002,"t":1713146400}
+{"o":0.0000070864,"h":0.0000071547,"l":0.0000067982,"c":0.0000069417,"v":1109859.0911439999,"t":1713150000}
+{"o":0.0000069417,"h":0.0000070838,"l":0.0000051235,"c":0.0000053232,"v":26140599.4435069934,"t":1713153600}
+{"o":0.0000053232,"h":0.0000064114,"l":0.0000051909,"c":0.0000061876,"v":11065619.1631760057,"t":1713157200}
+{"o":0.0000061876,"h":0.0000063307,"l":0.0000057436,"c":0.0000059227,"v":3993856.7233129987,"t":1713160800}
+{"o":0.0000059227,"h":0.0000063335,"l":0.0000058348,"c":0.0000062746,"v":3909146.2013319987,"t":1713164400}
+{"o":0.0000062746,"h":0.0000064288,"l":0.0000059299,"c":0.0000063844,"v":5488006.6731580012,"t":1713168000}
+{"o":0.0000063844,"h":0.0000066705,"l":0.0000063134,"c":0.0000064905,"v":3060803.1003440004,"t":1713171600}
+{"o":0.0000064905,"h":0.0000065276,"l":0.0000063544,"c":0.0000065083,"v":1837358.5327889996,"t":1713175200}
+{"o":0.0000065083,"h":0.0000066647,"l":0.0000063768,"c":0.0000065681,"v":568547.5917700002,"t":1713178800}
+{"o":0.0000065681,"h":0.0000066646,"l":0.0000064131,"c":0.0000065376,"v":919748.0152339995,"t":1713182400}
+{"o":0.0000065376,"h":0.0000067102,"l":0.0000063289,"c":0.000006498,"v":494637.492893,"t":1713186000}
+{"o":0.000006498,"h":0.000006847,"l":0.0000055527,"c":0.0000058429,"v":6387977.3370670015,"t":1713189600}
+{"o":0.0000058429,"h":0.0000061957,"l":0.0000056001,"c":0.0000057656,"v":4995537.8363219975,"t":1713193200}
+{"o":0.0000057656,"h":0.0000062173,"l":0.0000056285,"c":0.000005893,"v":776694.6489579999,"t":1713196800}
+{"o":0.000005893,"h":0.0000061055,"l":0.0000054694,"c":0.0000056448,"v":2860555.1366840005,"t":1713200400}
+{"o":0.0000056448,"h":0.0000060251,"l":0.0000049543,"c":0.0000051848,"v":9400073.083577998,"t":1713204000}
+{"o":0.0000051848,"h":0.0000054672,"l":0.0000048406,"c":0.0000051331,"v":4376771.5192270027,"t":1713207600}
+{"o":0.0000051331,"h":0.0000053436,"l":0.0000049814,"c":0.0000051457,"v":1313675.5829059999,"t":1713211200}
+{"o":0.0000051457,"h":0.0000053366,"l":0.0000050465,"c":0.0000051904,"v":2362081.7874179995,"t":1713214800}
+{"o":0.0000051904,"h":0.0000054085,"l":0.00000503,"c":0.0000052505,"v":2058113.8603380003,"t":1713218400}
+{"o":0.0000052505,"h":0.0000053713,"l":0.0000045503,"c":0.0000047342,"v":9769063.7977779992,"t":1713222000}
+{"o":0.0000047342,"h":0.0000048415,"l":0.0000044807,"c":0.000004601,"v":4189800.0475049997,"t":1713225600}
+{"o":0.000004601,"h":0.0000047899,"l":0.0000044982,"c":0.0000047278,"v":554730.4782059999,"t":1713229200}
+{"o":0.0000047278,"h":0.0000047977,"l":0.0000045647,"c":0.0000045953,"v":145993.947644,"t":1713232800}
+{"o":0.0000045953,"h":0.0000047691,"l":0.0000043995,"c":0.0000045314,"v":1235708.1855340002,"t":1713236400}
+{"o":0.0000045314,"h":0.0000047849,"l":0.0000042526,"c":0.0000044951,"v":5913251.0743530029,"t":1713240000}
+{"o":0.0000044951,"h":0.0000061483,"l":0.000004413,"c":0.0000056921,"v":18219038.3440299965,"t":1713243600}
+{"o":0.0000056921,"h":0.0000059657,"l":0.000005569,"c":0.0000057951,"v":842340.2142330001,"t":1713247200}
+{"o":0.0000057951,"h":0.0000059636,"l":0.0000056312,"c":0.0000057471,"v":2985394.9106170004,"t":1713250800}
+{"o":0.0000057471,"h":0.0000058497,"l":0.0000057008,"c":0.0000058232,"v":882770.4818880002,"t":1713254400}
+{"o":0.0000058232,"h":0.0000059394,"l":0.0000055734,"c":0.0000057728,"v":1130099.2803089996,"t":1713258000}
+{"o":0.0000057728,"h":0.0000060505,"l":0.0000054506,"c":0.0000056334,"v":2368889.6716530006,"t":1713261600}
+{"o":0.0000056334,"h":0.0000058764,"l":0.0000054952,"c":0.0000057049,"v":2070559.2656089999,"t":1713265200}
+{"o":0.0000057049,"h":0.0000059687,"l":0.0000055135,"c":0.0000056839,"v":2596071.9023230011,"t":1713268800}
+{"o":0.0000056839,"h":0.0000059381,"l":0.0000049136,"c":0.0000055106,"v":16347980.6477109995,"t":1713272400}
+{"o":0.0000055106,"h":0.000005617,"l":0.0000053437,"c":0.000005594,"v":2104376.2098409995,"t":1713276000}
+{"o":0.000005594,"h":0.0000057949,"l":0.0000052593,"c":0.0000054698,"v":3722189.8016800005,"t":1713279600}
+{"o":0.0000054698,"h":0.0000058039,"l":0.0000051939,"c":0.0000054997,"v":1565261.5027479997,"t":1713283200}
+{"o":0.0000054997,"h":0.0000056595,"l":0.0000052615,"c":0.0000056186,"v":533202.245426,"t":1713286800}
+{"o":0.0000056186,"h":0.0000066476,"l":0.0000054571,"c":0.0000064819,"v":15646625.2377889995,"t":1713290400}
+{"o":0.0000064819,"h":0.0000066168,"l":0.0000062937,"c":0.0000064198,"v":580123.9062399999,"t":1713294000}
+{"o":0.0000064198,"h":0.0000069178,"l":0.0000063195,"c":0.0000067375,"v":2349771.7537950003,"t":1713297600}
+{"o":0.0000067375,"h":0.000007202,"l":0.0000065266,"c":0.0000069067,"v":4472342.0166509999,"t":1713301200}
+{"o":0.0000069067,"h":0.0000069856,"l":0.000006814,"c":0.0000068985,"v":255705.16087,"t":1713304800}
+{"o":0.0000068985,"h":0.0000069806,"l":0.0000067883,"c":0.0000068746,"v":212643.211586,"t":1713308400}
+{"o":0.0000068746,"h":0.0000070595,"l":0.0000067427,"c":0.0000069343,"v":226236.020812,"t":1713312000}
+{"o":0.0000069343,"h":0.0000071361,"l":0.0000066538,"c":0.0000067349,"v":3773020.142235999,"t":1713315600}
+{"o":0.0000067349,"h":0.000006829,"l":0.0000066015,"c":0.000006631,"v":127704.483905,"t":1713319200}
+{"o":0.000006631,"h":0.0000066573,"l":0.0000064468,"c":0.0000065017,"v":1013914.5795310001,"t":1713322800}
+{"o":0.0000065017,"h":0.0000072257,"l":0.0000061035,"c":0.0000067318,"v":10267459.3792990018,"t":1713326400}
+{"o":0.0000067318,"h":0.0000068381,"l":0.0000063394,"c":0.0000064869,"v":2286419.6119460007,"t":1713330000}
+{"o":0.0000064869,"h":0.0000066077,"l":0.0000063675,"c":0.0000064924,"v":1015495.792459,"t":1713333600}
+{"o":0.0000064924,"h":0.0000065918,"l":0.000005981,"c":0.0000060361,"v":4684585.2211119998,"t":1713337200}
+{"o":0.0000060361,"h":0.0000070112,"l":0.0000058544,"c":0.0000068954,"v":9984574.5089459959,"t":1713340800}
+{"o":0.0000068954,"h":0.0000069629,"l":0.0000067993,"c":0.000006856,"v":678477.8224350001,"t":1713344400}
+{"o":0.000006856,"h":0.0000070186,"l":0.0000062448,"c":0.0000063591,"v":5736618.3869159995,"t":1713348000}
+{"o":0.0000063591,"h":0.0000065884,"l":0.0000062693,"c":0.0000064599,"v":1222670.0688450001,"t":1713351600}
+{"o":0.0000064599,"h":0.000006643,"l":0.0000057261,"c":0.0000059525,"v":6416131.9239149978,"t":1713355200}
+{"o":0.0000059525,"h":0.0000062881,"l":0.0000057069,"c":0.0000061111,"v":4454130.1878900006,"t":1713358800}
+{"o":0.0000061111,"h":0.0000063592,"l":0.0000058161,"c":0.0000059207,"v":1865527.9660439999,"t":1713362400}
+{"o":0.0000059207,"h":0.0000061143,"l":0.000005356,"c":0.0000055119,"v":7741974.0674950005,"t":1713366000}
+{"o":0.0000055119,"h":0.000005966,"l":0.0000052839,"c":0.0000057848,"v":4156649.6300220005,"t":1713369600}
+{"o":0.0000057848,"h":0.0000059765,"l":0.0000055751,"c":0.0000057418,"v":643830.3058190001,"t":1713373200}
+{"o":0.0000057418,"h":0.0000061712,"l":0.0000055158,"c":0.0000058832,"v":4425647.1812140001,"t":1713376800}
+{"o":0.0000058832,"h":0.000006901,"l":0.0000057388,"c":0.0000058903,"v":8267746.9351209998,"t":1713380400}
+{"o":0.0000058903,"h":0.0000060344,"l":0.0000058037,"c":0.0000060111,"v":179144.153365,"t":1713384000}
+{"o":0.0000060111,"h":0.0000060158,"l":0.0000056613,"c":0.0000058163,"v":669884.9782220001,"t":1713387600}
+{"o":0.0000058163,"h":0.0000058779,"l":0.0000057651,"c":0.0000058024,"v":134371.623836,"t":1713391200}
+{"o":0.0000058024,"h":0.0000059868,"l":0.0000056894,"c":0.0000058593,"v":239435.903228,"t":1713394800}
+{"o":0.0000058593,"h":0.000006107,"l":0.0000056732,"c":0.0000059248,"v":2540717.2365640006,"t":1713398400}
+{"o":0.0000059248,"h":0.0000062595,"l":0.0000056455,"c":0.0000058294,"v":4782570.5992700001,"t":1713402000}
+{"o":0.0000058294,"h":0.000005897,"l":0.0000054277,"c":0.0000055546,"v":4456647.8104959987,"t":1713405600}
+{"o":0.0000055546,"h":0.0000055705,"l":0.0000053766,"c":0.0000054184,"v":945782.3791869999,"t":1713409200}
+{"o":0.0000054184,"h":0.0000056428,"l":0.0000052741,"c":0.0000054311,"v":4044817.6626909995,"t":1713412800}
+{"o":0.0000054311,"h":0.0000055091,"l":0.0000053216,"c":0.0000054414,"v":229550.09927,"t":1713416400}
+{"o":0.0000054414,"h":0.0000055912,"l":0.0000052297,"c":0.0000054131,"v":1190419.5351760001,"t":1713420000}
+{"o":0.0000054131,"h":0.0000055138,"l":0.0000052906,"c":0.0000054387,"v":293057.971352,"t":1713423600}
+{"o":0.0000054387,"h":0.0000055111,"l":0.0000052811,"c":0.0000053236,"v":48310.531516,"t":1713427200}
+{"o":0.0000053236,"h":0.000005485,"l":0.0000052628,"c":0.00000538,"v":376517.6874960001,"t":1713430800}
+{"o":0.00000538,"h":0.0000054917,"l":0.0000052588,"c":0.0000053761,"v":275599.419172,"t":1713434400}
+{"o":0.0000053761,"h":0.0000056136,"l":0.0000052111,"c":0.0000055033,"v":2017995.1885650002,"t":1713438000}
+{"o":0.0000055033,"h":0.0000057739,"l":0.0000054762,"c":0.0000057075,"v":1922956.8390530001,"t":1713441600}
+{"o":0.0000057075,"h":0.0000062065,"l":0.0000056331,"c":0.0000060548,"v":4731881.6166709997,"t":1713445200}
+{"o":0.0000060548,"h":0.0000063027,"l":0.0000058239,"c":0.0000059256,"v":1846449.4283779999,"t":1713448800}
+{"o":0.0000059256,"h":0.0000064794,"l":0.0000058116,"c":0.0000062675,"v":4705958.526066999,"t":1713452400}
+{"o":0.0000062675,"h":0.0000065385,"l":0.000006165,"c":0.000006391,"v":1879325.5381420001,"t":1713456000}
+{"o":0.000006391,"h":0.000006555,"l":0.000006296,"c":0.0000064315,"v":735446.9729930002,"t":1713459600}
+{"o":0.0000064315,"h":0.0000065558,"l":0.0000060246,"c":0.0000062444,"v":3507656.7395839998,"t":1713463200}
+{"o":0.0000062444,"h":0.0000063088,"l":0.0000061603,"c":0.0000062272,"v":325406.803973,"t":1713466800}
+{"o":0.0000062272,"h":0.0000062611,"l":0.0000060875,"c":0.0000061196,"v":1458738.8648259998,"t":1713470400}
+{"o":0.0000061196,"h":0.0000061508,"l":0.0000058473,"c":0.0000059832,"v":2716464.9623269998,"t":1713474000}
+{"o":0.0000059832,"h":0.0000060067,"l":0.0000055979,"c":0.0000057682,"v":3175437.3366169995,"t":1713477600}
+{"o":0.0000057682,"h":0.0000058204,"l":0.0000056966,"c":0.0000057661,"v":83660.508482,"t":1713481200}
+{"o":0.0000057661,"h":0.0000059342,"l":0.0000054649,"c":0.000005633,"v":1799312.3635819999,"t":1713484800}
+{"o":0.000005633,"h":0.000005999,"l":0.0000050353,"c":0.0000053201,"v":7660247.5043570036,"t":1713488400}
+{"o":0.0000053201,"h":0.000005767,"l":0.00000503,"c":0.0000051508,"v":7071147.1305620018,"t":1713492000}
+{"o":0.0000051508,"h":0.0000055888,"l":0.0000050018,"c":0.0000054066,"v":2551759.6102700005,"t":1713495600}
+{"o":0.0000054066,"h":0.0000056781,"l":0.0000052448,"c":0.0000054598,"v":3789269.5086320005,"t":1713499200}
+{"o":0.0000054598,"h":0.0000055797,"l":0.0000052965,"c":0.0000054013,"v":1147664.5011850002,"t":1713502800}
+{"o":0.0000054013,"h":0.0000054861,"l":0.0000051048,"c":0.0000051995,"v":81450.985482,"t":1713506400}
+{"o":0.0000051995,"h":0.0000055143,"l":0.0000051355,"c":0.0000054273,"v":445160.499235,"t":1713510000}
+{"o":0.0000054273,"h":0.0000055027,"l":0.0000053415,"c":0.0000054276,"v":135210.184054,"t":1713513600}
+{"o":0.0000054276,"h":0.0000054827,"l":0.0000053868,"c":0.0000054576,"v":155506.344873,"t":1713517200}
+{"o":0.0000054576,"h":0.0000055751,"l":0.0000053848,"c":0.0000054904,"v":638919.737903,"t":1713520800}
+{"o":0.0000054904,"h":0.0000057895,"l":0.0000054494,"c":0.0000057586,"v":2558768.2719469992,"t":1713524400}
+{"o":0.0000057586,"h":0.000006138,"l":0.0000056631,"c":0.0000058611,"v":5252440.0837779995,"t":1713528000}
+{"o":0.0000058611,"h":0.0000059074,"l":0.000005791,"c":0.0000058174,"v":32983.386545,"t":1713531600}
+{"o":0.0000058174,"h":0.0000060996,"l":0.0000057164,"c":0.0000059,"v":484081.6779799999,"t":1713535200}
+{"o":0.0000059,"h":0.0000061415,"l":0.0000057583,"c":0.0000060534,"v":2735551.7270489996,"t":1713538800}
+{"o":0.0000060534,"h":0.0000061599,"l":0.000005742,"c":0.0000058715,"v":1225543.6199310001,"t":1713542400}
+{"o":0.0000058715,"h":0.0000059175,"l":0.0000057592,"c":0.0000058229,"v":402384.238135,"t":1713546000}
+{"o":0.0000058229,"h":0.0000059029,"l":0.0000052674,"c":0.0000053896,"v":4750753.1777369995,"t":1713549600}
+{"o":0.0000053896,"h":0.0000056087,"l":0.0000052967,"c":0.0000053267,"v":3324874.1824449995,"t":1713553200}
+{"o":0.0000053267,"h":0.0000062072,"l":0.000005315,"c":0.0000060761,"v":9236105.3132259995,"t":1713556800}
+{"o":0.0000060761,"h":0.0000060821,"l":0.0000059641,"c":0.0000060052,"v":62863.685618,"t":1713560400}
+{"o":0.0000060052,"h":0.0000062405,"l":0.0000059149,"c":0.0000061271,"v":2089411.4961619996,"t":1713564000}
+{"o":0.0000061271,"h":0.000006283,"l":0.0000060172,"c":0.0000061476,"v":416721.181304,"t":1713567600}
+{"o":0.0000061476,"h":0.0000062372,"l":0.0000059019,"c":0.0000061957,"v":2286367.7652790006,"t":1713571200}
+{"o":0.0000061957,"h":0.0000062477,"l":0.0000057042,"c":0.0000059402,"v":3877135.3940059994,"t":1713574800}
+{"o":0.0000059402,"h":0.0000059676,"l":0.000005875,"c":0.0000059149,"v":0.0,"t":1713578400}
+{"o":0.0000059149,"h":0.0000059756,"l":0.0000058961,"c":0.0000059566,"v":166785.339628,"t":1713582000}
+{"o":0.0000059566,"h":0.0000059876,"l":0.0000058396,"c":0.0000058477,"v":104987.95928,"t":1713585600}
+{"o":0.0000058477,"h":0.0000060346,"l":0.0000058366,"c":0.0000059897,"v":763550.5110019997,"t":1713589200}
+{"o":0.0000059897,"h":0.0000060349,"l":0.0000058927,"c":0.0000059708,"v":510294.785587,"t":1713592800}
+{"o":0.0000059708,"h":0.0000062561,"l":0.0000058738,"c":0.0000061916,"v":3120748.6585130007,"t":1713596400}
+{"o":0.0000061916,"h":0.000006259,"l":0.000005423,"c":0.000005515,"v":6455948.4507000018,"t":1713600000}
+{"o":0.000005515,"h":0.0000056059,"l":0.0000049963,"c":0.0000053347,"v":7156794.257538002,"t":1713603600}
+{"o":0.0000053347,"h":0.0000053704,"l":0.0000051751,"c":0.0000052061,"v":1730638.923252,"t":1713607200}
+{"o":0.0000052061,"h":0.0000052312,"l":0.0000051512,"c":0.0000051822,"v":254228.324916,"t":1713610800}
+{"o":0.0000051822,"h":0.0000052463,"l":0.0000051278,"c":0.0000051954,"v":142121.997655,"t":1713614400}
+{"o":0.0000051954,"h":0.0000055295,"l":0.0000051565,"c":0.000005443,"v":3371674.7170910002,"t":1713618000}
+{"o":0.000005443,"h":0.0000055358,"l":0.0000054098,"c":0.0000054979,"v":271191.760204,"t":1713621600}
+{"o":0.0000054979,"h":0.000005665,"l":0.0000052613,"c":0.0000054647,"v":440793.931436,"t":1713625200}
+{"o":0.0000054647,"h":0.0000055656,"l":0.0000054283,"c":0.0000055197,"v":594698.4726699999,"t":1713628800}
+{"o":0.0000055197,"h":0.0000056791,"l":0.0000053858,"c":0.0000055476,"v":429739.961892,"t":1713632400}
+{"o":0.0000055476,"h":0.000005643,"l":0.0000054573,"c":0.0000056028,"v":239868.757318,"t":1713636000}
+{"o":0.0000056028,"h":0.0000056286,"l":0.000005537,"c":0.0000055627,"v":72509.378138,"t":1713639600}
+{"o":0.0000055627,"h":0.0000056146,"l":0.000004928,"c":0.000005125,"v":10674509.0909080021,"t":1713643200}
+{"o":0.000005125,"h":0.0000053046,"l":0.0000049584,"c":0.0000050252,"v":4368959.0875949999,"t":1713646800}
+{"o":0.0000050252,"h":0.0000050821,"l":0.0000038539,"c":0.0000042703,"v":19050859.9479329996,"t":1713650400}
+{"o":0.0000042703,"h":0.0000054291,"l":0.000004209,"c":0.0000053299,"v":14572694.1067980025,"t":1713654000}
+{"o":0.0000053299,"h":0.0000054427,"l":0.0000051011,"c":0.0000051933,"v":1481493.2841350001,"t":1713657600}
+{"o":0.0000051933,"h":0.0000052734,"l":0.0000051282,"c":0.0000052087,"v":292431.369106,"t":1713661200}
+{"o":0.0000052087,"h":0.0000053235,"l":0.0000051197,"c":0.0000052076,"v":298208.4874459999,"t":1713664800}
+{"o":0.0000052076,"h":0.0000052939,"l":0.0000050762,"c":0.0000051757,"v":572092.456934,"t":1713668400}
+{"o":0.0000051757,"h":0.0000052104,"l":0.0000051288,"c":0.0000051639,"v":316501.083665,"t":1713672000}
+{"o":0.0000051639,"h":0.0000052001,"l":0.000005087,"c":0.0000051346,"v":64551.430957,"t":1713675600}
+{"o":0.0000051346,"h":0.0000052311,"l":0.0000050817,"c":0.000005166,"v":705870.8223900001,"t":1713679200}
+{"o":0.000005166,"h":0.0000052277,"l":0.0000051133,"c":0.000005131,"v":505786.948295,"t":1713682800}
+{"o":0.000005131,"h":0.0000052029,"l":0.0000049065,"c":0.000004941,"v":4325409.4496299997,"t":1713686400}
+{"o":0.000004941,"h":0.0000050076,"l":0.0000048089,"c":0.0000049343,"v":2204410.4950149995,"t":1713690000}
+{"o":0.0000049343,"h":0.0000049856,"l":0.0000049018,"c":0.0000049398,"v":439740.523972,"t":1713693600}
+{"o":0.0000049398,"h":0.0000050414,"l":0.0000048896,"c":0.0000050045,"v":455966.8819,"t":1713697200}
+{"o":0.0000050045,"h":0.0000050622,"l":0.0000048999,"c":0.0000049598,"v":809556.8815640002,"t":1713700800}
+{"o":0.0000049598,"h":0.0000050909,"l":0.0000048788,"c":0.0000049665,"v":2307243.5946650007,"t":1713704400}
+{"o":0.0000049665,"h":0.0000050769,"l":0.0000049298,"c":0.0000050584,"v":825798.5446230001,"t":1713708000}
+{"o":0.0000050584,"h":0.0000051159,"l":0.0000049659,"c":0.0000050709,"v":1503636.1651229996,"t":1713711600}
+{"o":0.0000050709,"h":0.000005215,"l":0.0000049797,"c":0.0000050701,"v":98982.719619,"t":1713715200}
+{"o":0.0000050701,"h":0.0000051637,"l":0.0000050255,"c":0.0000051034,"v":263498.198788,"t":1713718800}
+{"o":0.0000051034,"h":0.0000051496,"l":0.0000050699,"c":0.0000051002,"v":366626.928272,"t":1713722400}
+{"o":0.0000051002,"h":0.0000051247,"l":0.0000050341,"c":0.0000050819,"v":428676.856012,"t":1713726000}
+{"o":0.0000050819,"h":0.0000051009,"l":0.0000044043,"c":0.0000045469,"v":8395345.8665839992,"t":1713729600}
+{"o":0.0000045469,"h":0.0000047185,"l":0.000004497,"c":0.0000045822,"v":1196098.0491020002,"t":1713733200}
+{"o":0.0000045822,"h":0.0000046019,"l":0.0000045155,"c":0.0000045796,"v":1191477.3542659997,"t":1713736800}
+{"o":0.0000045796,"h":0.0000046107,"l":0.0000045167,"c":0.0000045874,"v":547596.4255299999,"t":1713740400}
+{"o":0.0000045874,"h":0.0000046354,"l":0.0000045376,"c":0.0000046056,"v":32208.761938,"t":1713744000}
+{"o":0.0000046056,"h":0.0000046498,"l":0.0000045153,"c":0.0000046417,"v":526453.846116,"t":1713747600}
+{"o":0.0000046417,"h":0.0000046846,"l":0.0000045841,"c":0.0000046292,"v":109330.967004,"t":1713751200}
+{"o":0.0000046292,"h":0.0000047093,"l":0.0000044777,"c":0.000004591,"v":2031052.9090020002,"t":1713754800}
+{"o":0.000004591,"h":0.0000046278,"l":0.0000044817,"c":0.0000045076,"v":1721675.8249789998,"t":1713758400}
+{"o":0.0000045076,"h":0.0000045925,"l":0.0000044393,"c":0.000004517,"v":697964.094118,"t":1713762000}
+{"o":0.000004517,"h":0.0000046902,"l":0.00000442,"c":0.0000046009,"v":667517.3028140001,"t":1713765600}
+{"o":0.0000046009,"h":0.0000046779,"l":0.0000045367,"c":0.0000046777,"v":934204.4017,"t":1713769200}
+{"o":0.0000046777,"h":0.0000047524,"l":0.000004649,"c":0.0000047363,"v":612914.941802,"t":1713772800}
+{"o":0.0000047363,"h":0.0000047477,"l":0.0000045356,"c":0.0000045617,"v":1689599.7688219999,"t":1713776400}
+{"o":0.0000045617,"h":0.0000046223,"l":0.0000044941,"c":0.0000045878,"v":1030256.606642,"t":1713780000}
+{"o":0.0000045878,"h":0.0000046573,"l":0.0000043063,"c":0.0000044056,"v":3774274.227004,"t":1713783600}
+{"o":0.0000044056,"h":0.0000044913,"l":0.0000043602,"c":0.0000044613,"v":838462.145392,"t":1713787200}
+{"o":0.0000044613,"h":0.0000047331,"l":0.0000044363,"c":0.0000046309,"v":3447664.6142659993,"t":1713790800}
+{"o":0.0000046309,"h":0.0000047429,"l":0.0000045809,"c":0.0000046374,"v":1480106.6974180001,"t":1713794400}
+{"o":0.0000046374,"h":0.0000046935,"l":0.0000043467,"c":0.0000044253,"v":8881268.3286140002,"t":1713798000}
+{"o":0.0000044253,"h":0.0000045121,"l":0.0000043548,"c":0.0000044443,"v":1477537.9312920002,"t":1713801600}
+{"o":0.0000044443,"h":0.0000045347,"l":0.0000043687,"c":0.0000044546,"v":1008181.096782,"t":1713805200}
+{"o":0.0000044546,"h":0.0000044894,"l":0.0000043951,"c":0.0000044357,"v":558213.3959079999,"t":1713808800}
+{"o":0.0000044357,"h":0.0000044715,"l":0.000003952,"c":0.0000039788,"v":6690211.3768780008,"t":1713812400}
+{"o":0.0000039788,"h":0.0000040292,"l":0.0000039122,"c":0.0000040085,"v":2076092.3220870001,"t":1713816000}
+{"o":0.0000040085,"h":0.0000041164,"l":0.0000039828,"c":0.0000040797,"v":1094765.7285519999,"t":1713819600}
+{"o":0.0000040797,"h":0.0000041831,"l":0.0000040034,"c":0.0000041107,"v":414552.362026,"t":1713823200}
+{"o":0.0000041107,"h":0.0000041465,"l":0.0000040048,"c":0.0000040477,"v":536611.751686,"t":1713826800}
+{"o":0.0000040477,"h":0.0000040567,"l":0.0000039877,"c":0.0000039971,"v":0.0,"t":1713830400}
+{"o":0.0000039971,"h":0.0000041232,"l":0.0000039893,"c":0.0000040654,"v":430728.7229660001,"t":1713834000}
+{"o":0.0000040654,"h":0.0000041692,"l":0.0000040345,"c":0.0000041599,"v":858537.6869120001,"t":1713837600}
+{"o":0.0000041599,"h":0.0000042015,"l":0.0000041278,"c":0.000004195,"v":384549.99173,"t":1713841200}
diff --git a/So11111111111111111111111111111111111111112_8RGy4BZUEkW9dc2UEZ3QHYYdas66X63vazdZJezGJw5e.json b/So11111111111111111111111111111111111111112_8RGy4BZUEkW9dc2UEZ3QHYYdas66X63vazdZJezGJw5e.json
new file mode 100644
index 0000000000000000000000000000000000000000..dd314c68ed37b6bf09a3cb8dc9fb5d2678561ce0
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_8RGy4BZUEkW9dc2UEZ3QHYYdas66X63vazdZJezGJw5e.json
@@ -0,0 +1,6471 @@
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":1097435259.6498849392,"t":1731844800}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":3434007551.3109083176,"t":1731848400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":21841699.9010832012,"t":1731852000}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":2429824234.0408000946,"t":1731855600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":121929649.0877439082,"t":1731859200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":11687805365.5525798798,"t":1731862800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":660060638.7810881138,"t":1731866400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":2335823573.8410601616,"t":1731870000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":112245355.405182898,"t":1731873600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":1095027684.9832155704,"t":1731877200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":2215801009.5974140167,"t":1731880800}
+{"o":0.000000001,"h":0.000000001,"l":0.0000000009,"c":0.000000001,"v":1071327190.3542602062,"t":1731884400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":121772045.3646517098,"t":1731888000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":861352751.2231568098,"t":1731891600}
+{"o":0.000000001,"h":0.000000001,"l":0.0000000009,"c":0.0000000009,"v":1363200966.7175910473,"t":1731895200}
+{"o":0.0000000009,"h":0.000000001,"l":0.0000000009,"c":0.0000000009,"v":519421435.1323552132,"t":1731898800}
+{"o":0.0000000009,"h":0.000000001,"l":0.0000000009,"c":0.0000000009,"v":546692511.6225752831,"t":1731902400}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":218189716.6721512973,"t":1731906000}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":2482461854.4575209618,"t":1731909600}
+{"o":0.0000000009,"h":0.0000000011,"l":0.0000000009,"c":0.0000000011,"v":30340574188.2538261414,"t":1731913200}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":9333921167.1867771149,"t":1731916800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":904723010.9392863512,"t":1731920400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":546079962.5638010502,"t":1731924000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":308622183.7808355689,"t":1731927600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":8184916162.5598049164,"t":1731931200}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":14738685141.0827159882,"t":1731934800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":907680197.0190217495,"t":1731938400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":35238718.3101774007,"t":1731942000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":3554808911.7251405716,"t":1731945600}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":1006184594.4529585838,"t":1731949200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":3955095365.4028110504,"t":1731952800}
+{"o":0.000000001,"h":0.000000001,"l":0.0000000008,"c":0.0000000009,"v":31996599137.3388175964,"t":1731956400}
+{"o":0.0000000009,"h":0.0000000011,"l":0.0000000009,"c":0.000000001,"v":24266333338.5311737061,"t":1731960000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":3281165532.8465051651,"t":1731963600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":1260566532.4772639275,"t":1731967200}
+{"o":0.000000001,"h":0.000000001,"l":0.0000000009,"c":0.000000001,"v":12258732663.8490867615,"t":1731970800}
+{"o":0.000000001,"h":0.000000001,"l":0.0000000009,"c":0.0000000009,"v":1222235612.9164469242,"t":1731974400}
+{"o":0.0000000009,"h":0.000000001,"l":0.0000000009,"c":0.000000001,"v":4858490834.731543541,"t":1731978000}
+{"o":0.000000001,"h":0.000000001,"l":0.0000000009,"c":0.0000000009,"v":8606188445.3789138794,"t":1731981600}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":1241456947.7903995514,"t":1731985200}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":0.0,"t":1731988800}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":115065774.6026199013,"t":1731992400}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":1000000000.0,"t":1731996000}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":959861198.9689956903,"t":1731999600}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":478940428.5343550444,"t":1732003200}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":317490220.0118457079,"t":1732006800}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":366425150.1010448933,"t":1732010400}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":49013340.9202888012,"t":1732014000}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":2057600937.0570139885,"t":1732017600}
+{"o":0.0000000009,"h":0.000000001,"l":0.0000000009,"c":0.0000000009,"v":279032084.7585716844,"t":1732021200}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":9064314442.6538658142,"t":1732024800}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":2055168314.2334074974,"t":1732028400}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":119474608.3295444995,"t":1732032000}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":2009303095.4819293022,"t":1732035600}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":9154459.6911340002,"t":1732039200}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":5681155633.9056215286,"t":1732042800}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":0.0,"t":1732046400}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":1352813413.4343211651,"t":1732050000}
+{"o":0.0000000009,"h":0.000000001,"l":0.0000000009,"c":0.000000001,"v":8627735753.2450847626,"t":1732053600}
+{"o":0.000000001,"h":0.000000001,"l":0.0000000009,"c":0.0000000009,"v":4479084320.4265460968,"t":1732057200}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":6175746166.4615736008,"t":1732060800}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":128454204.3548734933,"t":1732064400}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000008,"c":0.0000000009,"v":4707362347.608335495,"t":1732068000}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000008,"c":0.0000000008,"v":3854997596.6530694962,"t":1732071600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":1101905722.3498945236,"t":1732075200}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":356814023.0570529103,"t":1732078800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":0.0,"t":1732082400}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":8053391473.5250587463,"t":1732086000}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":7823161953.9056663513,"t":1732089600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":2896245488.7610273361,"t":1732093200}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":149356062.042275399,"t":1732096800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":501276780.7863752246,"t":1732100400}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":183497690.2236276865,"t":1732104000}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":2791417111.6602144241,"t":1732107600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":3577737996.2719430923,"t":1732111200}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":416458518.7761272788,"t":1732114800}
+{"o":0.0000000008,"h":0.0000000009,"l":0.0000000008,"c":0.0000000008,"v":5035045926.4017114639,"t":1732118400}
+{"o":0.0000000008,"h":0.0000000009,"l":0.0000000008,"c":0.0000000009,"v":5995332217.9181928635,"t":1732122000}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":183738315.3067010939,"t":1732125600}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":845919311.2384892702,"t":1732129200}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":1810578337.4521319866,"t":1732132800}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":82240741.0280521065,"t":1732136400}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":3594214136.0609240532,"t":1732140000}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000008,"c":0.0000000009,"v":2584349004.3463811874,"t":1732143600}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000008,"c":0.0000000008,"v":0.0,"t":1732147200}
+{"o":0.0000000008,"h":0.0000000009,"l":0.0000000008,"c":0.0000000009,"v":0.0,"t":1732150800}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000008,"c":0.0000000008,"v":48623941.3560156003,"t":1732154400}
+{"o":0.0000000008,"h":0.0000000009,"l":0.0000000008,"c":0.0000000008,"v":2452682.0806947001,"t":1732158000}
+{"o":0.0000000008,"h":0.0000000009,"l":0.0000000008,"c":0.0000000008,"v":213018705.1377283037,"t":1732161600}
+{"o":0.0000000008,"h":0.0000000009,"l":0.0000000008,"c":0.0000000009,"v":3768732482.6913619041,"t":1732165200}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":475985269.1955785155,"t":1732168800}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":117175031.4574729949,"t":1732172400}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":53217365.2848889008,"t":1732176000}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":11556399.9655013997,"t":1732179600}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":6117862392.3791999817,"t":1732183200}
+{"o":0.0000000009,"h":0.000000001,"l":0.0000000009,"c":0.000000001,"v":22096210785.1389694214,"t":1732186800}
+{"o":0.000000001,"h":0.000000001,"l":0.0000000008,"c":0.0000000009,"v":12271686726.7703819275,"t":1732190400}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000008,"c":0.0000000009,"v":159812418.5185118914,"t":1732194000}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000008,"c":0.0000000008,"v":1237897469.7732112408,"t":1732197600}
+{"o":0.0000000008,"h":0.0000000009,"l":0.0000000008,"c":0.0000000009,"v":1690719299.6960897446,"t":1732201200}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000008,"c":0.0000000009,"v":2134658852.7022166252,"t":1732204800}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000008,"c":0.0000000009,"v":422805943.2775158882,"t":1732208400}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000008,"c":0.0000000009,"v":2973804050.4925756454,"t":1732212000}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000008,"c":0.0000000008,"v":2152718177.2396111488,"t":1732215600}
+{"o":0.0000000008,"h":0.0000000009,"l":0.0000000008,"c":0.0000000008,"v":1917397878.498490572,"t":1732219200}
+{"o":0.0000000008,"h":0.0000000009,"l":0.0000000008,"c":0.0000000009,"v":115484745.4922887087,"t":1732222800}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000008,"c":0.0000000008,"v":0.0,"t":1732226400}
+{"o":0.0000000008,"h":0.0000000009,"l":0.0000000008,"c":0.0000000008,"v":101358663.1469439864,"t":1732230000}
+{"o":0.0000000008,"h":0.0000000009,"l":0.0000000008,"c":0.0000000008,"v":2028850689.6081411839,"t":1732233600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":169032760.8605334163,"t":1732237200}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":725036.0894383,"t":1732240800}
+{"o":0.0000000008,"h":0.0000000009,"l":0.0000000008,"c":0.0000000008,"v":913264578.5944957733,"t":1732244400}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":0.0,"t":1732248000}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":2358208557.72590065,"t":1732251600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":1269332587.7494091988,"t":1732255200}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":117265189.2924647033,"t":1732258800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":513037494.6440535784,"t":1732262400}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":49311140.9077259004,"t":1732266000}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":2437718070.1139407158,"t":1732269600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":53993628.4859520048,"t":1732273200}
+{"o":0.0000000008,"h":0.0000000009,"l":0.0000000008,"c":0.0000000008,"v":2313405602.6656546593,"t":1732276800}
+{"o":0.0000000008,"h":0.0000000009,"l":0.0000000008,"c":0.0000000009,"v":13780042384.8880138397,"t":1732280400}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000008,"c":0.0000000009,"v":13002990033.7311420441,"t":1732284000}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000008,"c":0.0000000009,"v":3549959079.5677857399,"t":1732287600}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000008,"c":0.0000000009,"v":3804209132.346162796,"t":1732291200}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000008,"c":0.0000000008,"v":4741061408.2142353058,"t":1732294800}
+{"o":0.0000000008,"h":0.0000000009,"l":0.0000000008,"c":0.0000000008,"v":3251263620.0570926666,"t":1732298400}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000007,"c":0.0000000007,"v":15451431443.8382015228,"t":1732302000}
+{"o":0.0000000007,"h":0.0000000009,"l":0.0000000007,"c":0.0000000009,"v":18873182875.6282730103,"t":1732305600}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000008,"c":0.0000000008,"v":590150823.8979804516,"t":1732309200}
+{"o":0.0000000008,"h":0.0000000009,"l":0.0000000008,"c":0.0000000009,"v":1113687768.8005719185,"t":1732312800}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":1207474654.1382565498,"t":1732316400}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":569388670.3374693394,"t":1732320000}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":381999718.4740224481,"t":1732323600}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000008,"c":0.0000000008,"v":5003004431.3490047455,"t":1732327200}
+{"o":0.0000000008,"h":0.0000000009,"l":0.0000000008,"c":0.0000000008,"v":337554331.9129052758,"t":1732330800}
+{"o":0.0000000008,"h":0.0000000009,"l":0.0000000008,"c":0.0000000008,"v":2470237045.5085201263,"t":1732334400}
+{"o":0.0000000008,"h":0.0000000009,"l":0.0000000008,"c":0.0000000008,"v":235924438.0706689954,"t":1732338000}
+{"o":0.0000000008,"h":0.0000000009,"l":0.0000000008,"c":0.0000000008,"v":912905431.1585308313,"t":1732341600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":296207770.2796776891,"t":1732345200}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":1338959206.9206776619,"t":1732348800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":1750716344.5231375694,"t":1732352400}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":402303091.0769366026,"t":1732356000}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":1627308326.3700678349,"t":1732359600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":1859276308.2270953655,"t":1732363200}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":719305044.6590776443,"t":1732366800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":2540391813.7711133957,"t":1732370400}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":1531186144.0092515945,"t":1732374000}
+{"o":0.0000000008,"h":0.0000000009,"l":0.0000000008,"c":0.0000000009,"v":8284307006.17897892,"t":1732377600}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":420639669.8142721653,"t":1732381200}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":7993280845.3613634109,"t":1732384800}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":1430332701.5052556992,"t":1732388400}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":98030470.0058097988,"t":1732392000}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":1125935550.8398962021,"t":1732395600}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":11388745615.6238117218,"t":1732399200}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":2778641250.5454993248,"t":1732402800}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":1158729816.1097581387,"t":1732406400}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":150212406.9304949045,"t":1732410000}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":276864162.7804962397,"t":1732413600}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":2627164210.0702052116,"t":1732417200}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000008,"c":0.0000000009,"v":114791389.0844639987,"t":1732420800}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000008,"c":0.0000000008,"v":1409287041.7800731659,"t":1732424400}
+{"o":0.0000000008,"h":0.0000000009,"l":0.0000000008,"c":0.0000000008,"v":2407913621.8255095482,"t":1732428000}
+{"o":0.0000000008,"h":0.0000000009,"l":0.0000000008,"c":0.0000000009,"v":2188753573.8703536987,"t":1732431600}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":246485094.0978504717,"t":1732435200}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":844166634.6533013582,"t":1732438800}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":216910503.3448058069,"t":1732442400}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000008,"c":0.0000000009,"v":649292335.7104912996,"t":1732446000}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000008,"c":0.0000000009,"v":134211642.1268978119,"t":1732449600}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000008,"c":0.0000000008,"v":615241879.4242153168,"t":1732453200}
+{"o":0.0000000008,"h":0.0000000009,"l":0.0000000008,"c":0.0000000009,"v":858098970.3127241135,"t":1732456800}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":883522267.4338313341,"t":1732460400}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000008,"c":0.0000000009,"v":7643192842.2292537689,"t":1732464000}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":932477343.5270559788,"t":1732467600}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":29555.0059045,"t":1732471200}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":134022479.1589841992,"t":1732474800}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":81637926.8221853971,"t":1732478400}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":453515656.5446433425,"t":1732482000}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":1852634009.2631788254,"t":1732485600}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":800995359.6673433781,"t":1732489200}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":10000000.0,"t":1732492800}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":415662001.9111250043,"t":1732496400}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":4071756707.9277553558,"t":1732500000}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000008,"c":0.0000000008,"v":6120117490.3611087799,"t":1732503600}
+{"o":0.0000000008,"h":0.0000000009,"l":0.0000000008,"c":0.0000000008,"v":4632879153.143904686,"t":1732507200}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":4885563977.9185085297,"t":1732510800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":0.0,"t":1732514400}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":18479547.0,"t":1732518000}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":983379230.2104703188,"t":1732521600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":118945318.9360322952,"t":1732525200}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":12955856.9460045993,"t":1732528800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":0.0,"t":1732532400}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":159929258.2562471032,"t":1732536000}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":415714062.5034098625,"t":1732539600}
+{"o":0.0000000008,"h":0.0000000009,"l":0.0000000006,"c":0.0000000008,"v":58640743246.1797409058,"t":1732543200}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000007,"c":0.0000000007,"v":6022777773.9025182724,"t":1732546800}
+{"o":0.0000000007,"h":0.0000000008,"l":0.0000000007,"c":0.0000000008,"v":23250523.6593546011,"t":1732550400}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000007,"c":0.0000000008,"v":3821505098.6205477715,"t":1732554000}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":1691948156.3998329639,"t":1732557600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":502014726.3512260318,"t":1732561200}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":1311739703.4762220383,"t":1732564800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000007,"c":0.0000000007,"v":4816888384.7125997543,"t":1732568400}
+{"o":0.0000000007,"h":0.0000000008,"l":0.0000000007,"c":0.0000000007,"v":4236899469.6903467178,"t":1732572000}
+{"o":0.0000000007,"h":0.0000000008,"l":0.0000000007,"c":0.0000000008,"v":1717023830.7130355835,"t":1732575600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000007,"c":0.0000000008,"v":5142399719.9558200836,"t":1732579200}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":35407317.5165209025,"t":1732582800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":299345928.5114449859,"t":1732586400}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":38070138.0993160009,"t":1732590000}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":2211778603.5950722694,"t":1732593600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":1415196109.9112901688,"t":1732597200}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":961044293.1948394775,"t":1732600800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":43439921.8298064992,"t":1732604400}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000007,"c":0.0000000008,"v":4123058870.2058334351,"t":1732608000}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000007,"c":0.0000000007,"v":10522227555.7622089386,"t":1732611600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":653888233.0397880077,"t":1732615200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":486418088.6675907373,"t":1732618800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":902330254.3090034723,"t":1732622400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":3622748475.3543615341,"t":1732626000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":2333128961.1759762764,"t":1732629600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":1821021849.4851622581,"t":1732633200}
+{"o":0.0000000007,"h":0.0000000008,"l":0.0000000007,"c":0.0000000008,"v":2185147822.5472259521,"t":1732636800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000007,"c":0.0000000008,"v":2180610831.7626481056,"t":1732640400}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":0.0,"t":1732644000}
+{"o":0.0000000008,"h":0.0000000009,"l":0.0000000008,"c":0.0000000008,"v":15146103455.3213787079,"t":1732647600}
+{"o":0.0000000008,"h":0.0000000009,"l":0.0000000008,"c":0.0000000008,"v":9338993208.6985816956,"t":1732651200}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":14806539.9953388013,"t":1732654800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":5988441.4498415999,"t":1732658400}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":657654465.609891057,"t":1732662000}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":566793431.3690235615,"t":1732665600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":3967027821.4752135277,"t":1732669200}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":17392127097.314907074,"t":1732672800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":18043545.7630422004,"t":1732676400}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":4010759694.075319767,"t":1732680000}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":3992335993.7770180702,"t":1732683600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":7917982.5107135,"t":1732687200}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":12406171.8344860002,"t":1732690800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":94247443.7662475109,"t":1732694400}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":3144171626.3736987114,"t":1732698000}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":363638191.3822833896,"t":1732701600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":657369270.4261000156,"t":1732705200}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":140819190.3233321905,"t":1732708800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":38649304.852951102,"t":1732712400}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":1587936918.5643229485,"t":1732716000}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000007,"c":0.0000000008,"v":13866521166.8443870544,"t":1732719600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":575448685.1409796476,"t":1732723200}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":106750000.0,"t":1732726800}
+{"o":0.0000000008,"h":0.0000000009,"l":0.0000000008,"c":0.0000000008,"v":9931003144.0851974487,"t":1732730400}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":200158570.4773923159,"t":1732734000}
+{"o":0.0000000008,"h":0.0000000009,"l":0.0000000008,"c":0.0000000008,"v":462411054.0354995728,"t":1732737600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":753658623.1913663149,"t":1732741200}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":550817050.9555524588,"t":1732744800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":415067540.925783217,"t":1732748400}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":26665182.6906131022,"t":1732752000}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":0.0,"t":1732755600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":0.0,"t":1732759200}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":2229238043.7803783417,"t":1732762800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":0.0,"t":1732766400}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":1600000000.0,"t":1732770000}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":213882302.3896130323,"t":1732773600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":0.0,"t":1732777200}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":174071826.1820744872,"t":1732780800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":22302281.8472249992,"t":1732784400}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":136654639.5345395207,"t":1732788000}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":87698533.3269305974,"t":1732791600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":0.0,"t":1732795200}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":0.0,"t":1732798800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":87401981.3163138032,"t":1732802400}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":63901231.6348071992,"t":1732806000}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000007,"c":0.0000000008,"v":14913951677.7214622498,"t":1732809600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":811893559.4296422005,"t":1732813200}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":564040016.9427535534,"t":1732816800}
+{"o":0.0000000008,"h":0.0000000011,"l":0.0000000008,"c":0.0000000009,"v":55382482983.8329925537,"t":1732820400}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000008,"c":0.0000000008,"v":4040000000.0,"t":1732824000}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":0.0,"t":1732827600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":0.0,"t":1732831200}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":692107753.839161396,"t":1732834800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":14020113962.692199707,"t":1732838400}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":0.0,"t":1732842000}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":0.0,"t":1732845600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":81510323.0225109011,"t":1732849200}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":15136889.9412591998,"t":1732852800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":2215212760.1736536026,"t":1732856400}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":60195120.6613072008,"t":1732860000}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":0.0,"t":1732863600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":100000000.0,"t":1732867200}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":49000000.0,"t":1732870800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":31868049.0325260013,"t":1732874400}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000007,"c":0.0000000008,"v":117523288.6697016954,"t":1732878000}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000007,"c":0.0000000008,"v":59097407.7668240964,"t":1732881600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":7106601731.3120660782,"t":1732885200}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":96580947.4695858061,"t":1732888800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":0.0,"t":1732892400}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":6048603.0,"t":1732896000}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":6767924560.9916906357,"t":1732899600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":0.0,"t":1732903200}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":4900098631.534154892,"t":1732906800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":383459866.6573398709,"t":1732910400}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":127565532.3384263068,"t":1732914000}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":1438741290.7054224014,"t":1732917600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":0.0,"t":1732921200}
+{"o":0.0000000008,"h":0.0000000009,"l":0.0000000008,"c":0.0000000008,"v":1210000000.0,"t":1732924800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":578613595.7825363874,"t":1732928400}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":25000000.0,"t":1732932000}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":0.0,"t":1732935600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":175348028.1893942952,"t":1732939200}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":1702528667.6506741047,"t":1732942800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":127174554.1797740012,"t":1732946400}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":227077502.8253595829,"t":1732950000}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":0.0,"t":1732953600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":144013595.5460112989,"t":1732957200}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":41090548.8451396003,"t":1732960800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":1254710.1437555,"t":1732964400}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":0.0,"t":1732968000}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":0.0,"t":1732971600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":50000000.0,"t":1732975200}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":38242464.0395933986,"t":1732978800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":0.0,"t":1732982400}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":2006051.0543070999,"t":1732986000}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":311691214.6932650805,"t":1732989600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":300000000.0,"t":1732993200}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":3384060917.3621325493,"t":1732996800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":505096247.9540398717,"t":1733000400}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":0.0,"t":1733004000}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":42713.9692928,"t":1733007600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":102273234.6012172997,"t":1733011200}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":0.0,"t":1733014800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":70727345.2244326025,"t":1733018400}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":0.0,"t":1733022000}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":199458873.9540182948,"t":1733025600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":0.0,"t":1733029200}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":0.0,"t":1733032800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":0.0,"t":1733036400}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":517181129.6837658286,"t":1733040000}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":20000000.0,"t":1733043600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":0.0,"t":1733047200}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":31881158.6530313008,"t":1733050800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":0.0,"t":1733054400}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":609788863.4883241653,"t":1733058000}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":0.0,"t":1733061600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":500000000.3299806118,"t":1733065200}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":265391016.7875891924,"t":1733068800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":23212065.2983249016,"t":1733072400}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":4129407389.6865196228,"t":1733076000}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":429317444.054289341,"t":1733079600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":2426094308.0827283859,"t":1733083200}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":999405061.9625718594,"t":1733086800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":449410825.4030438066,"t":1733090400}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":26376631.7259542011,"t":1733094000}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":1062013525.0625207424,"t":1733097600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":0.0,"t":1733101200}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":1073361058.5391328335,"t":1733104800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":7625304.8704656996,"t":1733108400}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":147075816.6382731795,"t":1733112000}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":0.0,"t":1733115600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":297391838.1198197007,"t":1733119200}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":0.0,"t":1733122800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":363096131.1620514393,"t":1733126400}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":99656101.9212650061,"t":1733130000}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":0.0,"t":1733133600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":3417602241.3520441055,"t":1733137200}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":1000409527.7985092402,"t":1733140800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":0.0,"t":1733144400}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":2133164439.952381134,"t":1733148000}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000007,"c":0.0000000008,"v":2538230908.3109560013,"t":1733151600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000007,"c":0.0000000008,"v":1893598416.3529779911,"t":1733155200}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000007,"c":0.0000000008,"v":201767304.8203203976,"t":1733158800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000006,"c":0.0000000006,"v":31149590365.9457511902,"t":1733162400}
+{"o":0.0000000006,"h":0.0000000007,"l":0.0000000006,"c":0.0000000007,"v":19834054257.8451576233,"t":1733166000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":78728389.9472824037,"t":1733169600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":5251441605.2277469635,"t":1733173200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":3047123272.8942317963,"t":1733176800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":2292849657.3647632599,"t":1733180400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1733184000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":853217.6590685,"t":1733187600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":3595542428.5030841827,"t":1733191200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1733194800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1733198400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":1514133499.7949018478,"t":1733202000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1733205600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":231332647.4296795726,"t":1733209200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":181233043.9430727959,"t":1733212800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":298242784.0527408123,"t":1733216400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":3284472.6042034999,"t":1733220000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":11784816.7045390997,"t":1733223600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":25174693.8542575017,"t":1733227200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":50706110.664092198,"t":1733230800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":1075879610.3315155506,"t":1733234400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":571716791.3244463205,"t":1733238000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":116203213.9760916084,"t":1733241600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":1676568074.1392569542,"t":1733245200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":603845560.2072199583,"t":1733248800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":47675765.851572603,"t":1733252400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1733256000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000006,"c":0.0000000007,"v":50064101.5466395989,"t":1733259600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":3148422028.7924556732,"t":1733263200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":4002478808.5296211243,"t":1733266800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":570992896.34968853,"t":1733270400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":49888459.9656563997,"t":1733274000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":15103185836.9001426697,"t":1733277600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":1335550463.0018987656,"t":1733281200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":1801074751.7957086563,"t":1733284800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":581149136.0968337059,"t":1733288400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":4118137658.5549783707,"t":1733292000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":1807982474.6196422577,"t":1733295600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":2140079913.5870752335,"t":1733299200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":941428188.2194787264,"t":1733302800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":2400190840.8238506317,"t":1733306400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":1854347394.6351995468,"t":1733310000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":40513746.5285134986,"t":1733313600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":750747880.7353311777,"t":1733317200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":28996076.8141218014,"t":1733320800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":788420773.725785017,"t":1733324400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":76144867.3479702026,"t":1733328000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":2978581384.7628502846,"t":1733331600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":1039555378.0326597691,"t":1733335200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":881180428.0810601711,"t":1733338800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":1414473101.9449384212,"t":1733342400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":125786532.9988373965,"t":1733346000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000006,"c":0.0000000006,"v":42190267261.971534729,"t":1733349600}
+{"o":0.0000000006,"h":0.0000000006,"l":0.0000000006,"c":0.0000000006,"v":11941818472.7820606232,"t":1733353200}
+{"o":0.0000000006,"h":0.0000000006,"l":0.0000000006,"c":0.0000000006,"v":532204488.2596225739,"t":1733356800}
+{"o":0.0000000006,"h":0.0000000007,"l":0.0000000006,"c":0.0000000007,"v":6550541899.7703094482,"t":1733360400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000006,"c":0.0000000007,"v":293509906.3850271106,"t":1733364000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000006,"c":0.0000000007,"v":43456527.5942133963,"t":1733367600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000006,"c":0.0000000007,"v":85375252.841031298,"t":1733371200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1733374800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000006,"c":0.0000000007,"v":44935021.9568489045,"t":1733378400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000006,"c":0.0000000007,"v":1723408401.7686061859,"t":1733382000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":130932449.7037464082,"t":1733385600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000006,"c":0.0000000006,"v":4146290437.3619456291,"t":1733389200}
+{"o":0.0000000006,"h":0.0000000007,"l":0.0000000006,"c":0.0000000007,"v":315296890.1300010085,"t":1733392800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000006,"c":0.0000000006,"v":818879061.6519776583,"t":1733396400}
+{"o":0.0000000006,"h":0.0000000007,"l":0.0000000006,"c":0.0000000006,"v":6218873362.6194782257,"t":1733400000}
+{"o":0.0000000006,"h":0.0000000007,"l":0.0000000006,"c":0.0000000006,"v":1352914790.4238216877,"t":1733403600}
+{"o":0.0000000006,"h":0.0000000006,"l":0.0000000006,"c":0.0000000006,"v":0.0,"t":1733407200}
+{"o":0.0000000006,"h":0.0000000006,"l":0.0000000006,"c":0.0000000006,"v":0.0,"t":1733410800}
+{"o":0.0000000006,"h":0.0000000006,"l":0.0000000006,"c":0.0000000006,"v":381643637.1279137135,"t":1733414400}
+{"o":0.0000000006,"h":0.0000000006,"l":0.0000000006,"c":0.0000000006,"v":281942303.2798203826,"t":1733418000}
+{"o":0.0000000006,"h":0.0000000006,"l":0.0000000006,"c":0.0000000006,"v":564862086.1542215347,"t":1733421600}
+{"o":0.0000000006,"h":0.0000000007,"l":0.0000000006,"c":0.0000000006,"v":509515799.1531912684,"t":1733425200}
+{"o":0.0000000006,"h":0.0000000007,"l":0.0000000006,"c":0.0000000006,"v":4668306137.8475103378,"t":1733428800}
+{"o":0.0000000006,"h":0.0000000006,"l":0.0000000006,"c":0.0000000006,"v":358825578.8419294357,"t":1733432400}
+{"o":0.0000000006,"h":0.0000000007,"l":0.0000000006,"c":0.0000000006,"v":57310000.0,"t":1733436000}
+{"o":0.0000000006,"h":0.0000000007,"l":0.0000000006,"c":0.0000000007,"v":19109807.897769399,"t":1733439600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000006,"c":0.0000000006,"v":638162490.8923139572,"t":1733443200}
+{"o":0.0000000006,"h":0.0000000007,"l":0.0000000006,"c":0.0000000006,"v":5114465423.2157564163,"t":1733446800}
+{"o":0.0000000006,"h":0.0000000006,"l":0.0000000006,"c":0.0000000006,"v":787832828.2550630569,"t":1733450400}
+{"o":0.0000000006,"h":0.0000000006,"l":0.0000000006,"c":0.0000000006,"v":0.0,"t":1733454000}
+{"o":0.0000000006,"h":0.0000000007,"l":0.0000000006,"c":0.0000000007,"v":13898164457.6573143005,"t":1733457600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":3377311002.1539897919,"t":1733461200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":225690485.2170063853,"t":1733464800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":105474791.9624499083,"t":1733468400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1733472000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":253018513.0176789165,"t":1733475600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":66624585.0970086008,"t":1733479200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":21193543.2907022014,"t":1733482800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":272782225.7462853193,"t":1733486400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":779046252.2542388439,"t":1733490000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1733493600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1733497200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":850000000.0,"t":1733500800}
+{"o":0.0000000007,"h":0.0000000008,"l":0.0000000007,"c":0.0000000007,"v":22412883309.8022232056,"t":1733504400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":3081870196.7711911201,"t":1733508000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":8117074049.5423936844,"t":1733511600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":8890503803.2640285492,"t":1733515200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":1598340312.6828238964,"t":1733518800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":5768265241.3808860779,"t":1733522400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":84816371.8374865055,"t":1733526000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1733529600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":153458293.8330042064,"t":1733533200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":192900918.4099473059,"t":1733536800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":3815269307.50319767,"t":1733540400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1733544000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":113579.896171,"t":1733547600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":6535334621.0055484772,"t":1733551200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":217402660.9463337958,"t":1733554800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1733558400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":130567177.6346375942,"t":1733562000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1733565600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1733569200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":296843883.5131225586,"t":1733572800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":177037274.0532541871,"t":1733576400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":1912202271.2478847504,"t":1733580000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":238134065.952010572,"t":1733583600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":2128499.9550657999,"t":1733587200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":317952871.8338791728,"t":1733590800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":630771325.1920487881,"t":1733594400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":443551570.0045443773,"t":1733598000}
+{"o":0.0000000007,"h":0.0000000008,"l":0.0000000007,"c":0.0000000008,"v":14974240130.861738205,"t":1733601600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":1109716229.212498188,"t":1733605200}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":2353549441.5436062813,"t":1733608800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":107748646.5632787049,"t":1733612400}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":1052790477.2374476194,"t":1733616000}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":1105218947.515430212,"t":1733619600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":268559604.9764510989,"t":1733623200}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":0.0,"t":1733626800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":0.0,"t":1733630400}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":66752957.6598695964,"t":1733634000}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":0.0,"t":1733637600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":507207995.2019366026,"t":1733641200}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000007,"c":0.0000000007,"v":1916047332.0780925751,"t":1733644800}
+{"o":0.0000000007,"h":0.0000000008,"l":0.0000000007,"c":0.0000000007,"v":68769337.1580357999,"t":1733648400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1733652000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":1000000000.0,"t":1733655600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1733659200}
+{"o":0.0000000007,"h":0.0000000008,"l":0.0000000007,"c":0.0000000007,"v":1444283022.9328188896,"t":1733662800}
+{"o":0.0000000007,"h":0.0000000008,"l":0.0000000007,"c":0.0000000007,"v":352762031.2948833704,"t":1733666400}
+{"o":0.0000000007,"h":0.0000000008,"l":0.0000000007,"c":0.0000000007,"v":12526572.6726191007,"t":1733670000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":1307595536.0380272865,"t":1733673600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":12514046.0999464002,"t":1733677200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":14182455.9584362004,"t":1733680800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":1821770083.2271432877,"t":1733684400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":793582922.025326252,"t":1733688000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":47625574.845529601,"t":1733691600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":1018306288.7986382246,"t":1733695200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":1926232237.9315216541,"t":1733698800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1733702400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1733706000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1733709600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":588288727.7167950869,"t":1733713200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1733716800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":21970013.8231690973,"t":1733720400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":140505104.232097894,"t":1733724000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":76314231.2426930964,"t":1733727600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":200000000.0,"t":1733731200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":167745374.0199877024,"t":1733734800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":185000000.0,"t":1733738400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":77857538.0833717883,"t":1733742000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1733745600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":368870846.065059185,"t":1733749200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":83915077.8612715006,"t":1733752800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":667402501.0249992609,"t":1733756400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000006,"c":0.0000000006,"v":35165032887.3431396484,"t":1733760000}
+{"o":0.0000000006,"h":0.0000000006,"l":0.0000000006,"c":0.0000000006,"v":21304074173.0280456543,"t":1733763600}
+{"o":0.0000000006,"h":0.0000000006,"l":0.0000000006,"c":0.0000000006,"v":5098416542.1270904541,"t":1733767200}
+{"o":0.0000000006,"h":0.0000000007,"l":0.0000000006,"c":0.0000000007,"v":4164867158.6697015762,"t":1733770800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000006,"c":0.0000000006,"v":2543610997.3352813721,"t":1733774400}
+{"o":0.0000000006,"h":0.0000000007,"l":0.0000000006,"c":0.0000000006,"v":1480419066.6538164616,"t":1733778000}
+{"o":0.0000000006,"h":0.0000000007,"l":0.0000000006,"c":0.0000000007,"v":2513906152.5688886642,"t":1733781600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000006,"c":0.0000000007,"v":80286174.035135299,"t":1733785200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000006,"c":0.0000000007,"v":0.0,"t":1733788800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000006,"c":0.0000000006,"v":38544946.6804416031,"t":1733792400}
+{"o":0.0000000006,"h":0.0000000007,"l":0.0000000006,"c":0.0000000007,"v":1000000000.0,"t":1733796000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000006,"c":0.0000000006,"v":2039592267.4389159679,"t":1733799600}
+{"o":0.0000000006,"h":0.0000000007,"l":0.0000000006,"c":0.0000000006,"v":0.0,"t":1733803200}
+{"o":0.0000000006,"h":0.0000000007,"l":0.0000000006,"c":0.0000000006,"v":0.0,"t":1733806800}
+{"o":0.0000000006,"h":0.0000000007,"l":0.0000000006,"c":0.0000000006,"v":15432281.1428267006,"t":1733810400}
+{"o":0.0000000006,"h":0.0000000007,"l":0.0000000006,"c":0.0000000006,"v":924153857.031596899,"t":1733814000}
+{"o":0.0000000006,"h":0.0000000007,"l":0.0000000006,"c":0.0000000006,"v":2243495616.7031693459,"t":1733817600}
+{"o":0.0000000006,"h":0.0000000006,"l":0.0000000006,"c":0.0000000006,"v":0.0,"t":1733821200}
+{"o":0.0000000006,"h":0.0000000007,"l":0.0000000006,"c":0.0000000006,"v":320907256.3206114173,"t":1733824800}
+{"o":0.0000000006,"h":0.0000000007,"l":0.0000000006,"c":0.0000000006,"v":0.0,"t":1733828400}
+{"o":0.0000000006,"h":0.0000000007,"l":0.0000000006,"c":0.0000000006,"v":715685852.0934431553,"t":1733832000}
+{"o":0.0000000006,"h":0.0000000007,"l":0.0000000006,"c":0.0000000006,"v":1142114967.2997641563,"t":1733835600}
+{"o":0.0000000006,"h":0.0000000007,"l":0.0000000006,"c":0.0000000006,"v":605260042.0367319584,"t":1733839200}
+{"o":0.0000000006,"h":0.0000000007,"l":0.0000000006,"c":0.0000000007,"v":1000000000.0,"t":1733842800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000006,"c":0.0000000006,"v":1388474649.7091650963,"t":1733846400}
+{"o":0.0000000006,"h":0.0000000007,"l":0.0000000006,"c":0.0000000006,"v":500642414.0929582119,"t":1733850000}
+{"o":0.0000000006,"h":0.0000000007,"l":0.0000000006,"c":0.0000000006,"v":0.0,"t":1733853600}
+{"o":0.0000000006,"h":0.0000000006,"l":0.0000000006,"c":0.0000000006,"v":1627286452.3327901363,"t":1733857200}
+{"o":0.0000000006,"h":0.0000000007,"l":0.0000000006,"c":0.0000000006,"v":4000000000.0,"t":1733860800}
+{"o":0.0000000006,"h":0.0000000007,"l":0.0000000006,"c":0.0000000007,"v":760567983.8972198963,"t":1733864400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1733868000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1733871600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1733875200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1733878800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":61085482.9948451966,"t":1733882400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000006,"c":0.0000000007,"v":65852939.4901442975,"t":1733886000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":111713.2186507,"t":1733889600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":238417509.7524929941,"t":1733893200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000006,"c":0.0000000007,"v":548815832.3545656204,"t":1733896800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000006,"c":0.0000000007,"v":172341606.0662856102,"t":1733900400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000006,"c":0.0000000006,"v":0.0,"t":1733904000}
+{"o":0.0000000006,"h":0.0000000006,"l":0.0000000006,"c":0.0000000006,"v":0.0,"t":1733907600}
+{"o":0.0000000006,"h":0.0000000007,"l":0.0000000006,"c":0.0000000006,"v":61746374.7740918025,"t":1733911200}
+{"o":0.0000000006,"h":0.0000000007,"l":0.0000000006,"c":0.0000000006,"v":0.0,"t":1733914800}
+{"o":0.0000000006,"h":0.0000000006,"l":0.0000000006,"c":0.0000000006,"v":0.0,"t":1733918400}
+{"o":0.0000000006,"h":0.0000000007,"l":0.0000000006,"c":0.0000000007,"v":62018488.1254381984,"t":1733922000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000006,"c":0.0000000006,"v":96000000.0,"t":1733925600}
+{"o":0.0000000006,"h":0.0000000007,"l":0.0000000006,"c":0.0000000006,"v":1537091584.0711603165,"t":1733929200}
+{"o":0.0000000006,"h":0.0000000007,"l":0.0000000006,"c":0.0000000006,"v":0.0,"t":1733932800}
+{"o":0.0000000006,"h":0.0000000007,"l":0.0000000006,"c":0.0000000006,"v":0.0,"t":1733936400}
+{"o":0.0000000006,"h":0.0000000007,"l":0.0000000006,"c":0.0000000006,"v":16158435.2315727994,"t":1733940000}
+{"o":0.0000000006,"h":0.0000000006,"l":0.0000000006,"c":0.0000000006,"v":15288593.1151117999,"t":1733943600}
+{"o":0.0000000006,"h":0.0000000006,"l":0.0000000006,"c":0.0000000006,"v":166622119.5373271108,"t":1733947200}
+{"o":0.0000000006,"h":0.0000000009,"l":0.0000000006,"c":0.0000000006,"v":92536904264.0531311035,"t":1733950800}
+{"o":0.0000000006,"h":0.0000000006,"l":0.0000000006,"c":0.0000000006,"v":9348339862.9762706757,"t":1733954400}
+{"o":0.0000000006,"h":0.0000000006,"l":0.0000000006,"c":0.0000000006,"v":0.0,"t":1733958000}
+{"o":0.0000000006,"h":0.0000000007,"l":0.0000000006,"c":0.0000000007,"v":17380709486.7968673706,"t":1733961600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":5671269823.1676015854,"t":1733965200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1733968800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":89359500.1987203956,"t":1733972400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1733976000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1733979600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":38794429.4805307984,"t":1733983200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1733986800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":6117676.4866899997,"t":1733990400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":102973725.8384211957,"t":1733994000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1733997600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":378431016.0236062407,"t":1734001200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":12632926.9224439003,"t":1734004800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1734008400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1734012000}
+{"o":0.0000000007,"h":0.0000000008,"l":0.0000000007,"c":0.0000000007,"v":10977379796.5404415131,"t":1734015600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":6701369248.1676826477,"t":1734019200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":215289213.9674198925,"t":1734022800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":1063992461.5970829725,"t":1734026400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":84185176.0185275972,"t":1734030000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":52265610.3244050965,"t":1734033600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1734037200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1734040800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":7912097381.915099144,"t":1734044400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":82973624.2435262948,"t":1734048000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":1042425350.1692699194,"t":1734051600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1734055200}
+{"o":0.0000000007,"h":0.0000000008,"l":0.0000000007,"c":0.0000000008,"v":6636317524.608379364,"t":1734058800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000007,"c":0.0000000007,"v":2380076490.9008569717,"t":1734062400}
+{"o":0.0000000007,"h":0.0000000008,"l":0.0000000007,"c":0.0000000007,"v":11090085584.7804260254,"t":1734066000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1734069600}
+{"o":0.0000000007,"h":0.0000000008,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1734073200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1734076800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":5735908862.6419858932,"t":1734080400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":416665.9484246,"t":1734084000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":2501473424.9374041557,"t":1734087600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":8460893049.9112262726,"t":1734091200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":538654023.0197987556,"t":1734094800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":1045028028.4394118786,"t":1734098400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":5688384845.196182251,"t":1734102000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":37419869.9833246022,"t":1734105600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":296776085.3326395154,"t":1734109200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1734112800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":13590649.1529005002,"t":1734116400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":240295967.3665890992,"t":1734120000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":940478028.518736124,"t":1734123600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":265444374.6374034882,"t":1734127200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1734130800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":755036487.8509937525,"t":1734134400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":715883914.0975985527,"t":1734138000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":30883932.1329706013,"t":1734141600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1734145200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1734148800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":450000000.0,"t":1734152400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1734156000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1734159600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1734163200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1734166800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1734170400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":1406683861.5630426407,"t":1734174000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1734177600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000006,"c":0.0000000007,"v":4342673047.805398941,"t":1734181200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000006,"c":0.0000000007,"v":0.0,"t":1734184800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000006,"c":0.0000000007,"v":728540687.2593837976,"t":1734188400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000006,"c":0.0000000007,"v":1082948078.297488451,"t":1734192000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000006,"c":0.0000000007,"v":7863249497.0717592239,"t":1734195600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1734199200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1734202800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":7512980553.2764930725,"t":1734206400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1734210000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000006,"c":0.0000000006,"v":1612356499.5935583115,"t":1734213600}
+{"o":0.0000000006,"h":0.0000000007,"l":0.0000000006,"c":0.0000000006,"v":588865819.6451593637,"t":1734217200}
+{"o":0.0000000006,"h":0.0000000006,"l":0.0000000006,"c":0.0000000006,"v":146708612.714428097,"t":1734220800}
+{"o":0.0000000006,"h":0.0000000006,"l":0.0000000006,"c":0.0000000006,"v":0.0,"t":1734224400}
+{"o":0.0000000006,"h":0.0000000006,"l":0.0000000006,"c":0.0000000006,"v":0.0,"t":1734228000}
+{"o":0.0000000006,"h":0.0000000006,"l":0.0000000006,"c":0.0000000006,"v":0.0,"t":1734231600}
+{"o":0.0000000006,"h":0.0000000006,"l":0.0000000006,"c":0.0000000006,"v":0.0,"t":1734235200}
+{"o":0.0000000006,"h":0.0000000006,"l":0.0000000006,"c":0.0000000006,"v":1000000000.0,"t":1734238800}
+{"o":0.0000000006,"h":0.0000000007,"l":0.0000000006,"c":0.0000000007,"v":0.0,"t":1734242400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000006,"c":0.0000000007,"v":27986316.4734741002,"t":1734246000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000006,"c":0.0000000006,"v":0.0,"t":1734249600}
+{"o":0.0000000006,"h":0.0000000006,"l":0.0000000006,"c":0.0000000006,"v":0.0,"t":1734253200}
+{"o":0.0000000006,"h":0.0000000007,"l":0.0000000006,"c":0.0000000007,"v":58138690.6408476979,"t":1734256800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1734260400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000006,"c":0.0000000006,"v":353942730.5983749032,"t":1734264000}
+{"o":0.0000000006,"h":0.0000000007,"l":0.0000000006,"c":0.0000000006,"v":170125406.4919646978,"t":1734267600}
+{"o":0.0000000006,"h":0.0000000006,"l":0.0000000006,"c":0.0000000006,"v":509504045.8217383027,"t":1734271200}
+{"o":0.0000000006,"h":0.0000000006,"l":0.0000000006,"c":0.0000000006,"v":0.0,"t":1734274800}
+{"o":0.0000000006,"h":0.0000000006,"l":0.0000000006,"c":0.0000000006,"v":38251970.3326503038,"t":1734278400}
+{"o":0.0000000006,"h":0.0000000006,"l":0.0000000006,"c":0.0000000006,"v":0.0,"t":1734282000}
+{"o":0.0000000006,"h":0.0000000006,"l":0.0000000006,"c":0.0000000006,"v":1166602.0239931999,"t":1734285600}
+{"o":0.0000000006,"h":0.0000000006,"l":0.0000000006,"c":0.0000000006,"v":288796338.4776085019,"t":1734289200}
+{"o":0.0000000006,"h":0.0000000007,"l":0.0000000006,"c":0.0000000007,"v":10730363316.0754528046,"t":1734292800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":7030599260.2614364624,"t":1734296400}
+{"o":0.0000000007,"h":0.000000001,"l":0.0000000007,"c":0.000000001,"v":78177416815.952041626,"t":1734300000}
+{"o":0.000000001,"h":0.000000001,"l":0.0000000009,"c":0.0000000009,"v":2531842664.0843262672,"t":1734303600}
+{"o":0.0000000009,"h":0.000000001,"l":0.0000000009,"c":0.0000000009,"v":1341254103.4378790855,"t":1734307200}
+{"o":0.0000000009,"h":0.000000001,"l":0.0000000009,"c":0.000000001,"v":4555186777.4690618515,"t":1734310800}
+{"o":0.000000001,"h":0.000000001,"l":0.0000000009,"c":0.000000001,"v":953737556.1244630814,"t":1734314400}
+{"o":0.000000001,"h":0.000000001,"l":0.0000000009,"c":0.000000001,"v":37154459.334901996,"t":1734318000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":1068491505.3111252785,"t":1734321600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":99066079.3508251011,"t":1734325200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":75690485.2170064002,"t":1734328800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":639906130.1520642042,"t":1734332400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734336000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":1880150009.8608353138,"t":1734339600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":1306100589.0119171143,"t":1734343200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":91143546.0132378936,"t":1734346800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":323720776.7372028828,"t":1734350400}
+{"o":0.000000001,"h":0.000000001,"l":0.0000000009,"c":0.0000000009,"v":6778300062.1184883118,"t":1734354000}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":54638595.1086428016,"t":1734357600}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":0.0,"t":1734361200}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":325823971.9370613098,"t":1734364800}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":1096047242.8218867779,"t":1734368400}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":1615616779.2692389488,"t":1734372000}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":422880279.0235824585,"t":1734375600}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000007,"c":0.0000000007,"v":33750877954.5111999512,"t":1734379200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000006,"c":0.0000000007,"v":29657790567.0681152344,"t":1734382800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":2207497004.6841340065,"t":1734386400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":1034747259.2173171043,"t":1734390000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":2331384417.2773880959,"t":1734393600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000006,"c":0.0000000006,"v":13414442880.1127891541,"t":1734397200}
+{"o":0.0000000006,"h":0.0000000007,"l":0.0000000006,"c":0.0000000007,"v":8017763970.7301864624,"t":1734400800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":364233140.7037143707,"t":1734404400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":128034212.3349079043,"t":1734408000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":1075459613.9490537643,"t":1734411600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":206807144.9826315045,"t":1734415200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":100000000.0,"t":1734418800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":20000000.0,"t":1734422400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":455542471.7637081742,"t":1734426000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":150468972.4077373147,"t":1734429600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":30000000.0,"t":1734433200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000006,"c":0.0000000007,"v":0.0,"t":1734436800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":3559094279.5626273155,"t":1734440400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":100000000.0,"t":1734444000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":1148597364.1633679867,"t":1734447600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":595512838.2509356737,"t":1734451200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":1895922193.2097074986,"t":1734454800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":232639637.5493294001,"t":1734458400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":337437283.9369308949,"t":1734462000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":206807144.9826315045,"t":1734465600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":1000000000.0,"t":1734469200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":9034638.9037413001,"t":1734472800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":190752902.9154677987,"t":1734476400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":32881455.3622975983,"t":1734480000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":42793971.4041204005,"t":1734483600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1734487200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":190000000.0,"t":1734490800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1734494400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":3652950892.9252223969,"t":1734498000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1734501600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1734505200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":5367598695.9295291901,"t":1734508800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000006,"c":0.0000000006,"v":2246489784.3141255379,"t":1734512400}
+{"o":0.0000000006,"h":0.0000000007,"l":0.0000000006,"c":0.0000000006,"v":813700.5224665001,"t":1734516000}
+{"o":0.0000000006,"h":0.0000000006,"l":0.0000000006,"c":0.0000000006,"v":0.0,"t":1734519600}
+{"o":0.0000000006,"h":0.0000000006,"l":0.0000000006,"c":0.0000000006,"v":995000.0,"t":1734523200}
+{"o":0.0000000006,"h":0.0000000007,"l":0.0000000006,"c":0.0000000007,"v":1551869217.6816699505,"t":1734526800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000006,"c":0.0000000007,"v":9804555.5490527991,"t":1734530400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000006,"c":0.0000000007,"v":1470415255.4058799744,"t":1734534000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1734537600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":306182247.9874545932,"t":1734541200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":280822157.1589140892,"t":1734544800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":1535032837.8942418098,"t":1734548400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":1169973247.7486476898,"t":1734552000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":740862493.8021318913,"t":1734555600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":32163989.3808811978,"t":1734559200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":3685285176.6427454948,"t":1734562800}
+{"o":0.0000000007,"h":0.0000000008,"l":0.0000000007,"c":0.0000000007,"v":43343009976.793548584,"t":1734566400}
+{"o":0.0000000007,"h":0.0000000009,"l":0.0000000007,"c":0.0000000008,"v":32225346338.6487731934,"t":1734570000}
+{"o":0.0000000008,"h":0.0000000009,"l":0.0000000007,"c":0.0000000008,"v":89929342633.3074951172,"t":1734573600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000007,"c":0.0000000007,"v":22432816569.5979804993,"t":1734577200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":10415144712.6244926453,"t":1734580800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":5961432466.5894813538,"t":1734584400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":161997543.4527696073,"t":1734588000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":635729521.8075119257,"t":1734591600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":1880000.0,"t":1734595200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1734598800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":499818328.1543287039,"t":1734602400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":429948480.6558188796,"t":1734606000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":363156364.1529409885,"t":1734609600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":867403471.0497685671,"t":1734613200}
+{"o":0.0000000007,"h":0.0000000008,"l":0.0000000007,"c":0.0000000007,"v":1343441783.6570985317,"t":1734616800}
+{"o":0.0000000007,"h":0.0000000008,"l":0.0000000007,"c":0.0000000007,"v":1032386961.3115187883,"t":1734620400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":18958860.7837703004,"t":1734624000}
+{"o":0.0000000007,"h":0.0000000008,"l":0.0000000007,"c":0.0000000007,"v":3107261260.0363326073,"t":1734627600}
+{"o":0.0000000007,"h":0.0000000008,"l":0.0000000007,"c":0.0000000007,"v":7291165.8090158002,"t":1734631200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":6197940579.9602413177,"t":1734634800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":364996431.8452149034,"t":1734638400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000006,"c":0.0000000007,"v":7178032969.7199783325,"t":1734642000}
+{"o":0.0000000007,"h":0.0000000008,"l":0.0000000007,"c":0.0000000007,"v":4504496468.1226463318,"t":1734645600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1734649200}
+{"o":0.0000000007,"h":0.0000000008,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1734652800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1734656400}
+{"o":0.0000000007,"h":0.0000000008,"l":0.0000000007,"c":0.0000000007,"v":349430676.4717630744,"t":1734660000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1734663600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1734667200}
+{"o":0.0000000007,"h":0.0000000008,"l":0.0000000007,"c":0.0000000007,"v":3133930248.9584217072,"t":1734670800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":7696370073.155081749,"t":1734674400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":1059289615.8452266455,"t":1734678000}
+{"o":0.0000000007,"h":0.0000000008,"l":0.0000000007,"c":0.0000000008,"v":0.0,"t":1734681600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000007,"c":0.0000000007,"v":7859786158.1972198486,"t":1734685200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000006,"c":0.0000000007,"v":11075115162.5987911224,"t":1734688800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000006,"c":0.0000000007,"v":2296522509.8215532303,"t":1734692400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000006,"c":0.0000000007,"v":1592539254.9926667213,"t":1734696000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000006,"c":0.0000000006,"v":0.0,"t":1734699600}
+{"o":0.0000000006,"h":0.0000000007,"l":0.0000000006,"c":0.0000000007,"v":656154272.9017031193,"t":1734703200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000006,"c":0.0000000006,"v":0.0,"t":1734706800}
+{"o":0.0000000006,"h":0.0000000007,"l":0.0000000006,"c":0.0000000006,"v":0.0,"t":1734710400}
+{"o":0.0000000006,"h":0.0000000007,"l":0.0000000006,"c":0.0000000007,"v":3514762297.2633018494,"t":1734714000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000006,"c":0.0000000007,"v":162671971.5574062765,"t":1734717600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":39409470.322132498,"t":1734721200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1734724800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000006,"c":0.0000000006,"v":325501559.537399888,"t":1734728400}
+{"o":0.0000000006,"h":0.0000000007,"l":0.0000000006,"c":0.0000000006,"v":0.0,"t":1734732000}
+{"o":0.0000000006,"h":0.0000000007,"l":0.0000000006,"c":0.0000000006,"v":702111764.7031431198,"t":1734735600}
+{"o":0.0000000006,"h":0.0000000007,"l":0.0000000006,"c":0.0000000007,"v":803731679.6623194218,"t":1734739200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000006,"c":0.0000000007,"v":1231499844.6366121769,"t":1734742800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":459820069.9197384715,"t":1734746400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":2002321160.9745705128,"t":1734750000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":500953310.2258548737,"t":1734753600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000006,"c":0.0000000007,"v":193132747.8817799091,"t":1734757200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1734760800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1734764400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1734768000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":1016218472.7412370443,"t":1734771600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":82016964.0575440973,"t":1734775200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1734778800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1734782400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":1699639528.2306799889,"t":1734786000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1734789600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":175075914.5549688041,"t":1734793200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":175605540.0222029984,"t":1734796800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":1953052149.6653263569,"t":1734800400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":146795213.3620435894,"t":1734804000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":243981392.6107900143,"t":1734807600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1734811200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":3332092513.6427102089,"t":1734814800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":49424082.451244697,"t":1734818400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":28165115.1711794995,"t":1734822000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":31036259.3326199986,"t":1734825600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1734829200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1734832800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":29094280.0334023982,"t":1734836400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":1013830695.3373622894,"t":1734840000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":25000000.0,"t":1734843600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1734847200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1734850800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":3357487932.4405674934,"t":1734854400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1734858000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":100000000.0,"t":1734861600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":148108737.2248855233,"t":1734865200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":10971612.7558049001,"t":1734868800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":871760890.6469401121,"t":1734872400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":50954480.7532854006,"t":1734876000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":900767476.2713965178,"t":1734879600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":80370334.3937471956,"t":1734883200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1734886800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":2012554761.9084486961,"t":1734890400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1734894000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1734897600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":44337593.676358901,"t":1734901200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":29585715.9801244996,"t":1734904800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":9847363.5466543995,"t":1734908400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1734912000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1734915600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1734919200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000006,"c":0.0000000007,"v":0.0,"t":1734922800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000006,"c":0.0000000007,"v":2859104.7337178001,"t":1734926400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1734930000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1734933600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1734937200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":20000000.0,"t":1734940800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1734944400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":50955995.1696268022,"t":1734948000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1734951600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":88755429.0729403049,"t":1734955200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":1844182208.1060767174,"t":1734958800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":1044053838.1387091875,"t":1734962400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":82264475.7549940944,"t":1734966000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":716798596.955997467,"t":1734969600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":14654.9531813,"t":1734973200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":1510744.2723822,"t":1734976800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1734980400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":1030230733.0908149481,"t":1734984000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1734987600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":66794524.7211429998,"t":1734991200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1734994800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":3673840011.2933001518,"t":1734998400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":1501942.490362,"t":1735002000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1735005600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1735009200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1735012800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1735016400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":16047396094.1417655945,"t":1735020000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":11022386468.5489902496,"t":1735023600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":313293195.1107282639,"t":1735027200}
+{"o":0.0000000007,"h":0.0000000008,"l":0.0000000007,"c":0.0000000008,"v":7226953304.2043933868,"t":1735030800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000007,"c":0.0000000008,"v":1000000000.0,"t":1735034400}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000007,"c":0.0000000007,"v":1343662356.9675829411,"t":1735038000}
+{"o":0.0000000007,"h":0.0000000008,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1735041600}
+{"o":0.0000000007,"h":0.0000000008,"l":0.0000000007,"c":0.0000000007,"v":6824905939.681312561,"t":1735045200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1735048800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1735052400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1735056000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000006,"c":0.0000000007,"v":21858691265.1422767639,"t":1735059600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000006,"c":0.0000000007,"v":6315399905.7226715088,"t":1735063200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":14631207.4630066995,"t":1735066800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":1119310072.550974369,"t":1735070400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1735074000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1735077600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":5500000.0,"t":1735081200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1735084800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1735088400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":592902261.9962185621,"t":1735092000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1735095600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1735099200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1735102800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":900727197.3397161961,"t":1735106400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1735110000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":896129463.9996767044,"t":1735113600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1735117200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":4074283592.4153800011,"t":1735120800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":479179082.8854190707,"t":1735124400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1735128000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":76205409.8729013056,"t":1735131600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":2616368389.8090906143,"t":1735135200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1735138800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1735142400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":20700000.0,"t":1735146000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":40000000.0,"t":1735149600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":3894674137.772983551,"t":1735153200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":33939635.0077423006,"t":1735156800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1735160400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":2478.0,"t":1735164000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1735167600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1735171200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1735174800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":15834059.4970431998,"t":1735178400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1735182000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1735185600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":1843290.8342356,"t":1735189200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1735192800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":94755967.0294972062,"t":1735196400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":33993968.7317183986,"t":1735200000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1735203600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1735207200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":378982227.5207334161,"t":1735210800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1735214400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1735218000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":50957833.9742413014,"t":1735221600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":516039.7256868,"t":1735225200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1735228800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":150000000.0,"t":1735232400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":375597340.6395425797,"t":1735236000}
+{"o":0.0000000007,"h":0.0000000008,"l":0.0000000007,"c":0.0000000008,"v":17659695765.8050231934,"t":1735239600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000007,"c":0.0000000007,"v":8017502102.6687850952,"t":1735243200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":9117904562.4808864594,"t":1735246800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":4493538.9237788999,"t":1735250400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1735254000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":100000000.0,"t":1735257600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000006,"c":0.0000000007,"v":6201543597.7502098083,"t":1735261200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000006,"c":0.0000000007,"v":0.0,"t":1735264800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000006,"c":0.0000000007,"v":0.0,"t":1735268400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000006,"c":0.0000000006,"v":0.0,"t":1735272000}
+{"o":0.0000000006,"h":0.0000000007,"l":0.0000000006,"c":0.0000000007,"v":0.0,"t":1735275600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000006,"c":0.0000000006,"v":0.0,"t":1735279200}
+{"o":0.0000000006,"h":0.0000000007,"l":0.0000000006,"c":0.0000000007,"v":4000000000.0,"t":1735282800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1735286400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000006,"c":0.0000000006,"v":0.0,"t":1735290000}
+{"o":0.0000000006,"h":0.0000000007,"l":0.0000000006,"c":0.0000000007,"v":0.0,"t":1735293600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1735297200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1735300800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1735304400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1735308000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1735311600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1735315200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":241788986.8402221203,"t":1735318800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":3692256198.1715669632,"t":1735322400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1735326000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":3630937610.9835519791,"t":1735329600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1735333200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":3704501.4273760999,"t":1735336800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1735340400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":3906250000.0,"t":1735344000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":10244048911.029914856,"t":1735347600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":41555837.5824920014,"t":1735351200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1735354800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1735358400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1735362000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1735365600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":350000000.0,"t":1735369200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1735372800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1735376400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1735380000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":113366270.3940777928,"t":1735383600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":34676673.3776026964,"t":1735387200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1735390800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":4103618.2205337998,"t":1735394400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1735398000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":176387122.7861791849,"t":1735401600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":381130102.2134944201,"t":1735405200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":384756221.3040617108,"t":1735408800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1735412400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1735416000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1735419600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":72270470.7605012059,"t":1735423200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":1409310.7336406,"t":1735426800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1735430400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1735434000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1735437600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1735441200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":1131431703.4539871216,"t":1728244800}
+{"o":0.0000000018,"h":0.000000002,"l":0.0000000018,"c":0.0000000019,"v":8482815422.315073967,"t":1728248400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":75765596.9783309996,"t":1728252000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1728255600}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":5362656.8225964,"t":1728259200}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":5201036888.696811676,"t":1728262800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":1933939386.0505402088,"t":1728266400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":76798305.2487529963,"t":1728270000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":1058665397.850695014,"t":1728273600}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":1266580644.3822667599,"t":1728277200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":170660766.6707248092,"t":1728280800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1728284400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":3023859662.2563991547,"t":1728288000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1728291600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":1057981225.8479580879,"t":1728295200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":2767652585.5172429085,"t":1728298800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1728302400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":882588.6871615,"t":1728306000}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000018,"c":0.0000000019,"v":1312846657.7500700951,"t":1728309600}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":1615198197.2615017891,"t":1728313200}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":402074291.3085371256,"t":1728316800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":34059238.293596901,"t":1728320400}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000018,"c":0.000000002,"v":9056623326.7972679138,"t":1728324000}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":350511922.6630493999,"t":1728327600}
+{"o":0.0000000019,"h":0.0000000021,"l":0.0000000019,"c":0.0000000021,"v":6998805118.2500934601,"t":1728331200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":1579816534.4654018879,"t":1728334800}
+{"o":0.000000002,"h":0.0000000022,"l":0.000000002,"c":0.0000000021,"v":6682419017.5636720657,"t":1728338400}
+{"o":0.0000000021,"h":0.0000000022,"l":0.000000002,"c":0.0000000021,"v":2289371398.0326442719,"t":1728342000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":1594083297.3265295029,"t":1728345600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":591944677.1907508373,"t":1728349200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":1056863559.0814498663,"t":1728352800}
+{"o":0.0000000021,"h":0.0000000023,"l":0.000000002,"c":0.0000000022,"v":12062603998.1205825806,"t":1728356400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":640254684.8037490845,"t":1728360000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":1193458218.3870434761,"t":1728363600}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":416143822.0821655989,"t":1728367200}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":504309258.1411677003,"t":1728370800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":2046263511.9080650806,"t":1728374400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":206845061.4928545058,"t":1728378000}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":494467542.683167994,"t":1728381600}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":1218494899.4488077164,"t":1728385200}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":2032438170.4257903099,"t":1728388800}
+{"o":0.0000000023,"h":0.0000000038,"l":0.0000000023,"c":0.000000003,"v":53531829171.892829895,"t":1728392400}
+{"o":0.000000003,"h":0.000000003,"l":0.0000000023,"c":0.0000000026,"v":47066370940.6054916382,"t":1728396000}
+{"o":0.0000000026,"h":0.000000003,"l":0.0000000025,"c":0.0000000027,"v":19164334720.1928787231,"t":1728399600}
+{"o":0.0000000027,"h":0.0000000029,"l":0.0000000027,"c":0.0000000027,"v":6846475834.8776473999,"t":1728403200}
+{"o":0.0000000027,"h":0.0000000028,"l":0.0000000025,"c":0.0000000026,"v":5296459113.4077568054,"t":1728406800}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000025,"c":0.0000000026,"v":3681051908.3489103317,"t":1728410400}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000025,"c":0.0000000025,"v":2050745681.4666819572,"t":1728414000}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000024,"c":0.0000000024,"v":496019804.7163331509,"t":1728417600}
+{"o":0.0000000024,"h":0.0000000025,"l":0.0000000024,"c":0.0000000024,"v":484746922.214409709,"t":1728421200}
+{"o":0.0000000024,"h":0.0000000027,"l":0.0000000024,"c":0.0000000027,"v":7130485751.1871004105,"t":1728424800}
+{"o":0.0000000027,"h":0.0000000028,"l":0.0000000027,"c":0.0000000027,"v":721703857.007032752,"t":1728428400}
+{"o":0.0000000027,"h":0.0000000027,"l":0.0000000027,"c":0.0000000027,"v":597407647.7610223293,"t":1728432000}
+{"o":0.0000000027,"h":0.0000000028,"l":0.0000000027,"c":0.0000000028,"v":1303913334.9407880306,"t":1728435600}
+{"o":0.0000000028,"h":0.0000000028,"l":0.0000000028,"c":0.0000000028,"v":1091191129.7143871784,"t":1728439200}
+{"o":0.0000000028,"h":0.0000000031,"l":0.0000000028,"c":0.0000000031,"v":8627873578.2963600159,"t":1728442800}
+{"o":0.0000000031,"h":0.0000000032,"l":0.0000000031,"c":0.0000000032,"v":2432579760.7280440331,"t":1728446400}
+{"o":0.0000000032,"h":0.0000000032,"l":0.000000003,"c":0.000000003,"v":4193216639.3128595352,"t":1728450000}
+{"o":0.000000003,"h":0.0000000031,"l":0.0000000029,"c":0.0000000029,"v":5425612507.5219593048,"t":1728453600}
+{"o":0.0000000029,"h":0.000000003,"l":0.0000000028,"c":0.0000000029,"v":1838655646.044678688,"t":1728457200}
+{"o":0.0000000029,"h":0.0000000029,"l":0.0000000027,"c":0.0000000027,"v":3005217520.8505973816,"t":1728460800}
+{"o":0.0000000027,"h":0.0000000028,"l":0.0000000027,"c":0.0000000027,"v":178236561.5811987817,"t":1728464400}
+{"o":0.0000000027,"h":0.0000000028,"l":0.0000000027,"c":0.0000000027,"v":575038711.465400815,"t":1728468000}
+{"o":0.0000000027,"h":0.0000000028,"l":0.0000000027,"c":0.0000000027,"v":757245405.5904049873,"t":1728471600}
+{"o":0.0000000027,"h":0.0000000028,"l":0.000000002,"c":0.0000000023,"v":52748083989.1513366699,"t":1728475200}
+{"o":0.0000000023,"h":0.0000000025,"l":0.0000000022,"c":0.0000000025,"v":16003893756.3976993561,"t":1728478800}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000023,"c":0.0000000024,"v":4262662880.348218441,"t":1728482400}
+{"o":0.0000000024,"h":0.0000000025,"l":0.0000000024,"c":0.0000000025,"v":3031728823.4790582657,"t":1728486000}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000023,"c":0.0000000024,"v":5603468570.5602664948,"t":1728489600}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000022,"c":0.0000000022,"v":8309213777.3868284225,"t":1728493200}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000021,"c":0.0000000022,"v":3972438436.8756217957,"t":1728496800}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":5458129656.4215145111,"t":1728500400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":1538933661.3746025562,"t":1728504000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":634192760.7762260437,"t":1728507600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":2680768527.5460581779,"t":1728511200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":1143410425.134124279,"t":1728514800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1728518400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":78081410.4975125939,"t":1728522000}
+{"o":0.0000000022,"h":0.0000000024,"l":0.0000000022,"c":0.0000000022,"v":8752677248.9439105988,"t":1728525600}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":363804780.0440582037,"t":1728529200}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":1139263675.5834722519,"t":1728532800}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":2067061321.7818639278,"t":1728536400}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":5107723828.0056905746,"t":1728540000}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":363121642.7569999099,"t":1728543600}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":79350817.682851404,"t":1728547200}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":88672161.2761999965,"t":1728550800}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":228789138.2887450159,"t":1728554400}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":221514020.8119571805,"t":1728558000}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000024,"v":3037835.3491346999,"t":1728561600}
+{"o":0.0000000024,"h":0.0000000025,"l":0.0000000023,"c":0.0000000025,"v":4721436356.0782880783,"t":1728565200}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000025,"c":0.0000000025,"v":49902835.5491800979,"t":1728568800}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000024,"c":0.0000000024,"v":1545101733.0637762547,"t":1728572400}
+{"o":0.0000000024,"h":0.0000000025,"l":0.0000000024,"c":0.0000000025,"v":10000000.0,"t":1728576000}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000022,"c":0.0000000022,"v":5840404678.9442901611,"t":1728579600}
+{"o":0.0000000022,"h":0.0000000023,"l":0.000000002,"c":0.0000000021,"v":8068158437.1084594727,"t":1728583200}
+{"o":0.0000000021,"h":0.0000000023,"l":0.0000000021,"c":0.0000000023,"v":6934077045.0947141647,"t":1728586800}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000024,"v":892840152.74637115,"t":1728590400}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000023,"c":0.0000000024,"v":1744457757.6906540394,"t":1728594000}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":357966737.3464015126,"t":1728597600}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":1363898461.4650127888,"t":1728601200}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000023,"c":0.0000000024,"v":676482844.7819442749,"t":1728604800}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000023,"c":0.0000000024,"v":244578632.2373324931,"t":1728608400}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1728612000}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000024,"v":106739301.2532940954,"t":1728615600}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000022,"c":0.0000000023,"v":5783190763.8418054581,"t":1728619200}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":11219451.0018700995,"t":1728622800}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1728626400}
+{"o":0.0000000023,"h":0.0000000025,"l":0.0000000023,"c":0.0000000025,"v":4544425551.6234321594,"t":1728630000}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000024,"c":0.0000000024,"v":555715816.4985985756,"t":1728633600}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":28304703.0418625996,"t":1728637200}
+{"o":0.0000000024,"h":0.0000000025,"l":0.0000000022,"c":0.0000000022,"v":12871484277.8799533844,"t":1728640800}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":3230611145.5965557098,"t":1728644400}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":1854727549.9388139248,"t":1728648000}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000021,"c":0.0000000022,"v":10676459671.122051239,"t":1728651600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":1045949655.7191843987,"t":1728655200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":403668087.0019358993,"t":1728658800}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":4784412407.318901062,"t":1728662400}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":940536748.4950623512,"t":1728666000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":1564648326.8077297211,"t":1728669600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":826153106.5167441368,"t":1728673200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":500000000.0,"t":1728676800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":3801019646.8953971863,"t":1728680400}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":963174286.8694264889,"t":1728684000}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":2778338380.9065766335,"t":1728687600}
+{"o":0.0000000022,"h":0.0000000024,"l":0.0000000022,"c":0.0000000023,"v":5982023863.0776433945,"t":1728691200}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000024,"v":10726519009.9433956146,"t":1728694800}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":490237673.9463431835,"t":1728698400}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":139109900.5117707849,"t":1728702000}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000023,"c":0.0000000024,"v":1531737360.1024501324,"t":1728705600}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000022,"c":0.0000000022,"v":8556046454.9866924286,"t":1728709200}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":1043176517.9560872316,"t":1728712800}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":1814371296.9276416302,"t":1728716400}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000022,"c":0.0000000024,"v":4373870844.923951149,"t":1728720000}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":343810969.6696990728,"t":1728723600}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":1400000000.0,"t":1728727200}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":176279411.4165167212,"t":1728730800}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":3945944994.5986218452,"t":1728734400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":3482439161.5024366379,"t":1728738000}
+{"o":0.0000000022,"h":0.0000000024,"l":0.0000000021,"c":0.0000000023,"v":13724684141.8058605194,"t":1728741600}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":445772983.9633382559,"t":1728745200}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":582296287.9104741812,"t":1728748800}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":1137449893.1851124763,"t":1728752400}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":4702578639.4065904617,"t":1728756000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":817475556.3542371988,"t":1728759600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":723520139.534994483,"t":1728763200}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":3211253809.4996533394,"t":1728766800}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":53383003.0678616017,"t":1728770400}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000021,"c":0.0000000022,"v":4516699281.8553628922,"t":1728774000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":4057548849.6419491768,"t":1728777600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":136747555.5484938025,"t":1728781200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":2869933.7649782002,"t":1728784800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":305007395.1983535886,"t":1728788400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":2518364045.6674098969,"t":1728792000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":2159083626.1437296867,"t":1728795600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":15332300.7591994014,"t":1728799200}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":1927820864.2880995274,"t":1728802800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":301866547.1312652826,"t":1728806400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1728810000}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":2423678588.9245815277,"t":1728813600}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":1929378999.2513279915,"t":1728817200}
+{"o":0.0000000022,"h":0.0000000026,"l":0.0000000022,"c":0.0000000025,"v":11696798645.3354988098,"t":1728820800}
+{"o":0.0000000025,"h":0.0000000031,"l":0.0000000025,"c":0.0000000027,"v":31871175200.4649009705,"t":1728824400}
+{"o":0.0000000027,"h":0.0000000027,"l":0.0000000024,"c":0.0000000025,"v":7478956912.4706993103,"t":1728828000}
+{"o":0.0000000025,"h":0.0000000026,"l":0.0000000024,"c":0.0000000025,"v":1857445725.7337419987,"t":1728831600}
+{"o":0.0000000025,"h":0.0000000026,"l":0.0000000025,"c":0.0000000026,"v":4124088896.5504188538,"t":1728835200}
+{"o":0.0000000026,"h":0.0000000028,"l":0.0000000026,"c":0.0000000027,"v":6838018801.8160552979,"t":1728838800}
+{"o":0.0000000027,"h":0.0000000028,"l":0.0000000025,"c":0.0000000025,"v":7944266505.38697052,"t":1728842400}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000024,"c":0.0000000025,"v":5004825646.2714242935,"t":1728846000}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000024,"c":0.0000000024,"v":2652965532.5899119377,"t":1728849600}
+{"o":0.0000000024,"h":0.0000000026,"l":0.0000000023,"c":0.0000000026,"v":6643671531.7329502106,"t":1728853200}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000025,"c":0.0000000026,"v":2268538771.7128624916,"t":1728856800}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":2095040296.3040897846,"t":1728860400}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":275511616.8803846836,"t":1728864000}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":48095762.9372700006,"t":1728867600}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":24192535.3953530006,"t":1728871200}
+{"o":0.0000000026,"h":0.0000000027,"l":0.0000000025,"c":0.0000000026,"v":682723356.2317595482,"t":1728874800}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000024,"c":0.0000000025,"v":3848479756.358048439,"t":1728878400}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000024,"c":0.0000000025,"v":3034475527.9064445496,"t":1728882000}
+{"o":0.0000000025,"h":0.0000000027,"l":0.0000000025,"c":0.0000000026,"v":3733204338.0814108849,"t":1728885600}
+{"o":0.0000000026,"h":0.000000003,"l":0.0000000026,"c":0.000000003,"v":11972100858.9167919159,"t":1728889200}
+{"o":0.000000003,"h":0.0000000034,"l":0.000000003,"c":0.0000000034,"v":23602699458.9054641724,"t":1728892800}
+{"o":0.0000000034,"h":0.0000000034,"l":0.0000000032,"c":0.0000000033,"v":4775145951.8568496704,"t":1728896400}
+{"o":0.0000000033,"h":0.0000000033,"l":0.0000000031,"c":0.0000000032,"v":3801231386.4090976715,"t":1728900000}
+{"o":0.0000000032,"h":0.0000000032,"l":0.0000000031,"c":0.0000000031,"v":739839932.8378721476,"t":1728903600}
+{"o":0.0000000031,"h":0.0000000032,"l":0.0000000029,"c":0.0000000029,"v":4170143419.1390109062,"t":1728907200}
+{"o":0.0000000029,"h":0.000000003,"l":0.0000000029,"c":0.0000000029,"v":1159950247.8145222664,"t":1728910800}
+{"o":0.0000000029,"h":0.000000003,"l":0.0000000028,"c":0.0000000029,"v":1370376204.3642890453,"t":1728914400}
+{"o":0.0000000029,"h":0.0000000029,"l":0.0000000028,"c":0.0000000029,"v":212912229.9205009043,"t":1728918000}
+{"o":0.0000000029,"h":0.0000000034,"l":0.0000000028,"c":0.0000000034,"v":9224016663.1719493866,"t":1728921600}
+{"o":0.0000000034,"h":0.0000000034,"l":0.0000000033,"c":0.0000000034,"v":1633760124.2070741653,"t":1728925200}
+{"o":0.0000000034,"h":0.0000000034,"l":0.0000000033,"c":0.0000000034,"v":4127880379.2665338516,"t":1728928800}
+{"o":0.0000000034,"h":0.0000000034,"l":0.0000000033,"c":0.0000000034,"v":1526981361.6621968746,"t":1728932400}
+{"o":0.0000000034,"h":0.0000000034,"l":0.0000000034,"c":0.0000000034,"v":286479589.6486003995,"t":1728936000}
+{"o":0.0000000034,"h":0.0000000034,"l":0.0000000034,"c":0.0000000034,"v":604943948.714014411,"t":1728939600}
+{"o":0.0000000034,"h":0.0000000034,"l":0.0000000033,"c":0.0000000033,"v":139247072.7809897065,"t":1728943200}
+{"o":0.0000000033,"h":0.0000000034,"l":0.0000000033,"c":0.0000000033,"v":1151643297.0626678467,"t":1728946800}
+{"o":0.0000000033,"h":0.0000000034,"l":0.0000000033,"c":0.0000000034,"v":667772793.1028398275,"t":1728950400}
+{"o":0.0000000034,"h":0.0000000034,"l":0.0000000032,"c":0.0000000032,"v":4460756012.6264743805,"t":1728954000}
+{"o":0.0000000032,"h":0.0000000032,"l":0.0000000032,"c":0.0000000032,"v":8617797.5898110997,"t":1728957600}
+{"o":0.0000000032,"h":0.0000000032,"l":0.0000000032,"c":0.0000000032,"v":79440007.2817568034,"t":1728961200}
+{"o":0.0000000032,"h":0.0000000032,"l":0.0000000031,"c":0.0000000031,"v":1870921323.9272229671,"t":1728964800}
+{"o":0.0000000031,"h":0.0000000031,"l":0.000000003,"c":0.0000000031,"v":572128381.2861512899,"t":1728968400}
+{"o":0.0000000031,"h":0.0000000031,"l":0.000000003,"c":0.000000003,"v":367229520.9626219869,"t":1728972000}
+{"o":0.000000003,"h":0.0000000031,"l":0.000000003,"c":0.000000003,"v":131185433.7827641964,"t":1728975600}
+{"o":0.000000003,"h":0.0000000031,"l":0.000000003,"c":0.000000003,"v":1246648872.24832201,"t":1728979200}
+{"o":0.000000003,"h":0.0000000031,"l":0.000000003,"c":0.000000003,"v":369458111.1486808062,"t":1728982800}
+{"o":0.000000003,"h":0.0000000031,"l":0.000000003,"c":0.000000003,"v":540181829.792940259,"t":1728986400}
+{"o":0.000000003,"h":0.0000000031,"l":0.0000000029,"c":0.0000000029,"v":2524090873.8632731438,"t":1728990000}
+{"o":0.0000000029,"h":0.000000003,"l":0.0000000028,"c":0.0000000029,"v":3712119080.8924922943,"t":1728993600}
+{"o":0.0000000029,"h":0.0000000032,"l":0.0000000028,"c":0.0000000031,"v":4097326167.0694093704,"t":1728997200}
+{"o":0.0000000031,"h":0.0000000033,"l":0.000000003,"c":0.0000000031,"v":545401302.292496562,"t":1729000800}
+{"o":0.0000000031,"h":0.0000000032,"l":0.000000003,"c":0.0000000031,"v":1273616496.2445650101,"t":1729004400}
+{"o":0.0000000031,"h":0.0000000031,"l":0.0000000029,"c":0.0000000029,"v":3083761668.6279778481,"t":1729008000}
+{"o":0.0000000029,"h":0.0000000029,"l":0.0000000029,"c":0.0000000029,"v":600245012.5249375105,"t":1729011600}
+{"o":0.0000000029,"h":0.0000000029,"l":0.0000000029,"c":0.0000000029,"v":625433272.6487873793,"t":1729015200}
+{"o":0.0000000029,"h":0.000000003,"l":0.0000000029,"c":0.0000000029,"v":661179426.4939854145,"t":1729018800}
+{"o":0.0000000029,"h":0.000000003,"l":0.0000000027,"c":0.0000000027,"v":7067417064.4142789841,"t":1729022400}
+{"o":0.0000000027,"h":0.0000000028,"l":0.0000000027,"c":0.0000000028,"v":1539127574.5221495628,"t":1729026000}
+{"o":0.0000000028,"h":0.0000000029,"l":0.0000000027,"c":0.0000000029,"v":2261452462.9741711617,"t":1729029600}
+{"o":0.0000000029,"h":0.0000000029,"l":0.0000000028,"c":0.0000000029,"v":119034867.7975167781,"t":1729033200}
+{"o":0.0000000029,"h":0.0000000031,"l":0.0000000028,"c":0.0000000031,"v":4290566364.0812010765,"t":1729036800}
+{"o":0.0000000031,"h":0.0000000031,"l":0.0000000027,"c":0.0000000027,"v":13901165541.3119564056,"t":1729040400}
+{"o":0.0000000027,"h":0.0000000027,"l":0.0000000024,"c":0.0000000024,"v":9153599274.6820888519,"t":1729044000}
+{"o":0.0000000024,"h":0.0000000025,"l":0.0000000024,"c":0.0000000024,"v":3409367320.084587574,"t":1729047600}
+{"o":0.0000000024,"h":0.0000000025,"l":0.0000000024,"c":0.0000000024,"v":35376430.8005975038,"t":1729051200}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":51957.4052422,"t":1729054800}
+{"o":0.0000000024,"h":0.0000000025,"l":0.0000000024,"c":0.0000000025,"v":1301634915.5839729309,"t":1729058400}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000025,"c":0.0000000025,"v":504100215.6151403189,"t":1729062000}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000025,"c":0.0000000025,"v":429405702.9954288602,"t":1729065600}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000025,"c":0.0000000025,"v":512862952.8555958867,"t":1729069200}
+{"o":0.0000000025,"h":0.0000000026,"l":0.0000000025,"c":0.0000000025,"v":449835790.7176553011,"t":1729072800}
+{"o":0.0000000025,"h":0.0000000026,"l":0.0000000025,"c":0.0000000025,"v":2637074219.873939991,"t":1729076400}
+{"o":0.0000000025,"h":0.0000000028,"l":0.0000000025,"c":0.0000000026,"v":12127503864.008026123,"t":1729080000}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000025,"c":0.0000000025,"v":353709886.1775193214,"t":1729083600}
+{"o":0.0000000025,"h":0.0000000026,"l":0.0000000025,"c":0.0000000025,"v":1048668781.6182456017,"t":1729087200}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000023,"c":0.0000000024,"v":5762322979.4527254105,"t":1729090800}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":2631067459.4968690872,"t":1729094400}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000024,"v":1536911560.0170912743,"t":1729098000}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":75243491.5722355098,"t":1729101600}
+{"o":0.0000000024,"h":0.0000000025,"l":0.0000000024,"c":0.0000000024,"v":6047245830.4922065735,"t":1729105200}
+{"o":0.0000000024,"h":0.0000000026,"l":0.0000000024,"c":0.0000000026,"v":3606853764.8235583305,"t":1729108800}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":20220253.4551068991,"t":1729112400}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":55455000.0,"t":1729116000}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":202865014.8738366961,"t":1729119600}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000025,"c":0.0000000026,"v":198394050.0366910994,"t":1729123200}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000025,"c":0.0000000025,"v":0.0,"t":1729126800}
+{"o":0.0000000025,"h":0.0000000026,"l":0.0000000025,"c":0.0000000026,"v":2000000.0,"t":1729130400}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":134697764.4232645929,"t":1729134000}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000025,"c":0.0000000026,"v":363502324.4776219726,"t":1729137600}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000025,"c":0.0000000025,"v":614474563.9166132212,"t":1729141200}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000025,"c":0.0000000025,"v":282302958.7861210108,"t":1729144800}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000025,"c":0.0000000025,"v":1029223332.1441438198,"t":1729148400}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000025,"c":0.0000000025,"v":185873798.9098792076,"t":1729152000}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000025,"c":0.0000000025,"v":0.0,"t":1729155600}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000024,"c":0.0000000025,"v":280381016.71425879,"t":1729159200}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000017,"c":0.0000000021,"v":73941336189.4049072266,"t":1729162800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":738389161.6118839979,"t":1729166400}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":1005984582.9194757938,"t":1729170000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":27061457.537269298,"t":1729173600}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":225834742.8048472106,"t":1729177200}
+{"o":0.0000000021,"h":0.0000000022,"l":0.000000002,"c":0.0000000021,"v":4695256453.7765493393,"t":1729180800}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":6373941.6058754995,"t":1729184400}
+{"o":0.0000000021,"h":0.0000000022,"l":0.000000002,"c":0.000000002,"v":4675756644.1568717957,"t":1729188000}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000018,"c":0.000000002,"v":17083888298.1250171661,"t":1729191600}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":97068647.3952865005,"t":1729195200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1729198800}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":14924346.7954436,"t":1729202400}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000018,"c":0.0000000019,"v":16050789969.6533737183,"t":1729206000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":14103580.8920540009,"t":1729209600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":470668632.490603745,"t":1729213200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":3249946714.1787056923,"t":1729216800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":1574824564.9746603966,"t":1729220400}
+{"o":0.0000000018,"h":0.000000002,"l":0.0000000018,"c":0.0000000019,"v":5440504132.965880394,"t":1729224000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":3542144.4402784999,"t":1729227600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":4664160.2492906004,"t":1729231200}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":4222997048.6166596413,"t":1729234800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":795138123.9810794592,"t":1729238400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":4392228119.9933176041,"t":1729242000}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":1837687937.5658855438,"t":1729245600}
+{"o":0.0000000019,"h":0.0000000026,"l":0.0000000019,"c":0.0000000023,"v":27773531335.1476898193,"t":1729249200}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":420255118.9783295393,"t":1729252800}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":3533068729.6349163055,"t":1729256400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":12259346.4319976009,"t":1729260000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000019,"c":0.000000002,"v":25751248507.8891067505,"t":1729263600}
+{"o":0.000000002,"h":0.0000000021,"l":0.0000000019,"c":0.0000000019,"v":6032950764.2483129501,"t":1729267200}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":7668010934.6884822845,"t":1729270800}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000017,"c":0.0000000017,"v":16541881580.0150909424,"t":1729274400}
+{"o":0.0000000017,"h":0.000000002,"l":0.0000000017,"c":0.0000000019,"v":15944235653.0720748901,"t":1729278000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":418175193.0298648477,"t":1729281600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":1588975428.9125590324,"t":1729285200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":11085152213.0772476196,"t":1729288800}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":5064971038.9599819183,"t":1729292400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":264278810.7954105735,"t":1729296000}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":2393904959.0430021286,"t":1729299600}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":820350917.677157402,"t":1729303200}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":382566413.2271478176,"t":1729306800}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":301128641.8734382987,"t":1729310400}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":5013355702.7042179108,"t":1729314000}
+{"o":0.000000002,"h":0.0000000022,"l":0.000000002,"c":0.0000000021,"v":13276268203.4234638214,"t":1729317600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":378940311.211040318,"t":1729321200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":159585453.7906619906,"t":1729324800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":47991288.6578999981,"t":1729328400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":13849959.9767675996,"t":1729332000}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":2933490804.4308996201,"t":1729335600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":166759923.0796390176,"t":1729339200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":1950894154.2674379349,"t":1729342800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":558706496.4235901833,"t":1729346400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":415752393.4774065018,"t":1729350000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":880875545.1398032904,"t":1729353600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":749905098.3189225197,"t":1729357200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":421301779.4013879299,"t":1729360800}
+{"o":0.0000000021,"h":0.0000000022,"l":0.000000002,"c":0.0000000022,"v":5658448662.2781858444,"t":1729364400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":108643208.5181325972,"t":1729368000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":9163477.8847506996,"t":1729371600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":158787958.2808555961,"t":1729375200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":4569804.6912559997,"t":1729378800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":952824958.568218708,"t":1729382400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":81475524.2196941972,"t":1729386000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":1711399421.0083165169,"t":1729389600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":322059648.8512808084,"t":1729393200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":1575395547.7012667656,"t":1729396800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":1326767303.8185801506,"t":1729400400}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":17874138.5356406011,"t":1729404000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":1568200198.2967963219,"t":1729407600}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":2072204867.9836513996,"t":1729411200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":1723941988.6099572182,"t":1729414800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1729418400}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":5622308209.5906686783,"t":1729422000}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":6584291225.7334804535,"t":1729425600}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":1722521134.8551845551,"t":1729429200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":44481027.9583856016,"t":1729432800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":174907711.0119919181,"t":1729436400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":106027563.9437403977,"t":1729440000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":884205072.9194507599,"t":1729443600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":580447557.4272357225,"t":1729447200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.000000002,"c":0.0000000021,"v":7196786626.8978385925,"t":1729450800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":7335934302.8367118835,"t":1729454400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":249283237.4172607064,"t":1729458000}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":949389887.785795927,"t":1729461600}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":9682089.9632498007,"t":1729465200}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":3254420957.7966036797,"t":1729468800}
+{"o":0.000000002,"h":0.0000000021,"l":0.0000000019,"c":0.0000000019,"v":5548091488.184258461,"t":1729472400}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":2545893520.7098293304,"t":1729476000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":144460997.1367356181,"t":1729479600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":393739151.234577477,"t":1729483200}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":2317111454.4705162048,"t":1729486800}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000018,"c":0.000000002,"v":8171851363.866355896,"t":1729490400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1729494000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":291393331.2418100834,"t":1729497600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":525180922.9458857775,"t":1729501200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":249512311.9656319916,"t":1729504800}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":996675108.4088314772,"t":1729508400}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":751204887.5318902731,"t":1729512000}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":336009.6292235,"t":1729515600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":647973013.8655152321,"t":1729519200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":1810612696.3074805737,"t":1729522800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1729526400}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":840851591.5186786652,"t":1729530000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":239843870.944360584,"t":1729533600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":11612957.6092188992,"t":1729537200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1729540800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1729544400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":497211608.258610785,"t":1729548000}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":417835428.03587538,"t":1729551600}
+{"o":0.000000002,"h":0.0000000021,"l":0.0000000019,"c":0.0000000019,"v":1504099951.2482004166,"t":1729555200}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":92199504.9912077934,"t":1729558800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1729562400}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":43128053.0265818983,"t":1729566000}
+{"o":0.0000000019,"h":0.0000000021,"l":0.0000000019,"c":0.000000002,"v":9408056341.6535110474,"t":1729569600}
+{"o":0.000000002,"h":0.0000000022,"l":0.000000002,"c":0.0000000021,"v":11005087174.320432663,"t":1729573200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":0.0,"t":1729576800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":262396643.0738040209,"t":1729580400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":400000000.0414599776,"t":1729584000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":28008904.2290933989,"t":1729587600}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000014,"c":0.0000000016,"v":54180466576.1546096802,"t":1729591200}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000015,"c":0.0000000016,"v":16551333667.6585464478,"t":1729594800}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":2319685488.8879776001,"t":1729598400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":7120209845.4223337173,"t":1729602000}
+{"o":0.0000000017,"h":0.0000000019,"l":0.0000000017,"c":0.0000000018,"v":5215390081.140212059,"t":1729605600}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000017,"c":0.0000000017,"v":3052334480.9254775047,"t":1729609200}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":1382791790.2053334713,"t":1729612800}
+{"o":0.0000000017,"h":0.0000000019,"l":0.0000000017,"c":0.0000000018,"v":5720902004.2137041092,"t":1729616400}
+{"o":0.0000000018,"h":0.000000002,"l":0.0000000018,"c":0.0000000019,"v":9526996233.7616786957,"t":1729620000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":1233086408.9479243755,"t":1729623600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":160796601.9052549005,"t":1729627200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1729630800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":3369279252.44323349,"t":1729634400}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":1151717581.1734323502,"t":1729638000}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":3490669230.516395092,"t":1729641600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":1898941474.9057984352,"t":1729645200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":106083127.7710492015,"t":1729648800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":320543134.2319930196,"t":1729652400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":1277090315.2669889927,"t":1729656000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":2938746366.625187397,"t":1729659600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":1632537288.2788712978,"t":1729663200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":1519675736.7257044315,"t":1729666800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":78858238.7251417935,"t":1729670400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":1136425963.4526321888,"t":1729674000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000016,"c":0.0000000017,"v":7788503135.5078821182,"t":1729677600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":4742145581.6603755951,"t":1729681200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":1464815425.2514710426,"t":1729684800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":3509385678.9307179451,"t":1729688400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":1045934534.9900503159,"t":1729692000}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":1909753554.0911698341,"t":1729695600}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":12073182186.1396160126,"t":1729699200}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000016,"c":0.0000000017,"v":16786730426.4692192078,"t":1729702800}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":1282506659.6836771965,"t":1729706400}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":1546109344.2996590137,"t":1729710000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":1193593463.5824077129,"t":1729713600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":27777777.0,"t":1729717200}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1729720800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1729724400}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000016,"c":0.0000000016,"v":3813944270.1559352875,"t":1729728000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1729731600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":1882616946.1088063717,"t":1729735200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":65012405.6711136028,"t":1729738800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":133108561.9616211057,"t":1729742400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":1867926919.7988586426,"t":1729746000}
+{"o":0.0000000016,"h":0.0000000018,"l":0.0000000016,"c":0.0000000017,"v":10162486632.3495044708,"t":1729749600}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000016,"c":0.0000000017,"v":18025157382.9097747803,"t":1729753200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":652065324.9958964586,"t":1729756800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":50000000.0,"t":1729760400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":918214268.1163811684,"t":1729764000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1729767600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":18911459.0615680031,"t":1729771200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":205804151.6980606019,"t":1729774800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":153487982.0643761158,"t":1729778400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1729782000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":2815837394.5748171806,"t":1729785600}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":4800654528.1003246307,"t":1729789200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":155552659.5290520787,"t":1729792800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1729796400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":1290249065.8616235256,"t":1729800000}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":8884884478.693939209,"t":1729803600}
+{"o":0.0000000018,"h":0.0000000023,"l":0.0000000016,"c":0.0000000016,"v":65718459837.7090530396,"t":1729807200}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000015,"c":0.0000000015,"v":13041373278.6409072876,"t":1729810800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":20227545.1820013002,"t":1729814400}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":51576017.1263002008,"t":1729818000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1729821600}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":17939885.7492001988,"t":1729825200}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":633623892.3221662045,"t":1729828800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":218964750.312170893,"t":1729832400}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":3916841324.8699789047,"t":1729836000}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":2601271740.2869920731,"t":1729839600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":2186590656.1801505089,"t":1729843200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":479566249.5070480108,"t":1729846800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":50000000.0,"t":1729850400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":317402997.6340627074,"t":1729854000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":384971774.8738272786,"t":1729857600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":115070214.0745248944,"t":1729861200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":50282660.6065073013,"t":1729864800}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":37146156.4816216975,"t":1729868400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":330208368.120605886,"t":1729872000}
+{"o":0.0000000016,"h":0.0000000019,"l":0.0000000016,"c":0.0000000016,"v":21855699868.7679138184,"t":1729875600}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":322388827.1296530962,"t":1729879200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":10000000.0,"t":1729882800}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":4160634721.9478149414,"t":1729886400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":495375720.6832978129,"t":1729890000}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":0.0,"t":1729893600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":1753343047.3274819851,"t":1729897200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":1873119309.8837361336,"t":1729900800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":624570430.7012962103,"t":1729904400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":802105769.3817830086,"t":1729908000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":449536629.2931631207,"t":1729911600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":1256202147.9305922985,"t":1729915200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":824040697.2855643034,"t":1729918800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":725718113.8219696283,"t":1729922400}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":2901242756.6988062859,"t":1729926000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":2411457319.9061546326,"t":1729929600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":288005486.9542453885,"t":1729933200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":104519752.4660978913,"t":1729936800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":57000000.0,"t":1729940400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":586719127.2575397491,"t":1729944000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":165981053.8236182034,"t":1729947600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":10772111.1515641995,"t":1729951200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":1054746832.045740962,"t":1729954800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1729958400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":162375695.6664477885,"t":1729962000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":89656135.4769009799,"t":1729965600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":4030978380.5104703903,"t":1729969200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":22660067.7630713992,"t":1729972800}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":187599657.4202142954,"t":1729976400}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":6028237762.3120794296,"t":1729980000}
+{"o":0.0000000016,"h":0.0000000021,"l":0.0000000015,"c":0.0000000017,"v":87566200541.7285003662,"t":1729983600}
+{"o":0.0000000017,"h":0.0000000019,"l":0.0000000015,"c":0.0000000016,"v":51877305517.9112014771,"t":1729987200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":1476676022.4560983181,"t":1729990800}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":2156137134.5809617043,"t":1729994400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1729998000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":1061237441.8854578733,"t":1730001600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1730005200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":54771391.1075740978,"t":1730008800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1730012400}
+{"o":0.0000000016,"h":0.0000000018,"l":0.0000000016,"c":0.0000000016,"v":21040636917.296710968,"t":1730016000}
+{"o":0.0000000016,"h":0.0000000018,"l":0.0000000015,"c":0.0000000017,"v":30743918282.8189468384,"t":1730019600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":6512350169.5449981689,"t":1730023200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":850057599.7952349186,"t":1730026800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":627138204.465411067,"t":1730030400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":8246441.8535334999,"t":1730034000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":44062608.2773274034,"t":1730037600}
+{"o":0.0000000016,"h":0.0000000018,"l":0.0000000015,"c":0.0000000016,"v":26065041383.7842979431,"t":1730041200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":4381289515.7397375107,"t":1730044800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":337203851.0623658895,"t":1730048400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":341881245.3561780453,"t":1730052000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1730055600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1730059200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":2288275861.384141922,"t":1730062800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":94364422.7993127108,"t":1730066400}
+{"o":0.0000000016,"h":0.0000000018,"l":0.0000000016,"c":0.0000000016,"v":14705960707.3526172638,"t":1730070000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1730073600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":3522276014.9409532547,"t":1730077200}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":2972368544.695043087,"t":1730080800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":24928234.519218199,"t":1730084400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":752414924.3583737612,"t":1730088000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":875812177.7443058491,"t":1730091600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":1118310647.2785468102,"t":1730095200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":126943035.2684296966,"t":1730098800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":3286394988.217675209,"t":1730102400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1730106000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":64484152.344720006,"t":1730109600}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":2576040367.856713295,"t":1730113200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":1224746934.1060504913,"t":1730116800}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":646239786.2722741365,"t":1730120400}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1730124000}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":353702719.2311351895,"t":1730127600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":44548271.9861859009,"t":1730131200}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":353533909.3866683841,"t":1730134800}
+{"o":0.0000000016,"h":0.0000000018,"l":0.0000000016,"c":0.0000000017,"v":10594599986.9895591736,"t":1730138400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":730715509.2798266411,"t":1730142000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":2124145877.9585285187,"t":1730145600}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":435388640.9422639012,"t":1730149200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":18077893.0279088989,"t":1730152800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":17335132.0846588016,"t":1730156400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":23534944.6432833001,"t":1730160000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1730163600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1730167200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1730170800}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":335746828.2820540071,"t":1730174400}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":2292267394.3173046112,"t":1730178000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":3050626.1739465999,"t":1730181600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":55926088.2358330935,"t":1730185200}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":6906253456.0067005157,"t":1730188800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000015,"c":0.0000000016,"v":9533597813.5282363892,"t":1730192400}
+{"o":0.0000000016,"h":0.0000000018,"l":0.0000000016,"c":0.0000000017,"v":15483055852.1587772369,"t":1730196000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":2021089077.0074737072,"t":1730199600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":2862826553.6393713951,"t":1730203200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":556966959.1084791422,"t":1730206800}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000016,"c":0.0000000017,"v":13819213444.7370662689,"t":1730210400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":6196035831.3226108551,"t":1730214000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":286452742.8761456013,"t":1730217600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":1956693004.8787953854,"t":1730221200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":1290479346.8983814716,"t":1730224800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":59091356.7166796997,"t":1730228400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":59091357.3913801014,"t":1730232000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":4929944.2354538999,"t":1730235600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1730239200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1730242800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1730246400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":525000000.0,"t":1730250000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":593041541.0195966959,"t":1730253600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":142727153.8938490152,"t":1730257200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":31732312.903287001,"t":1730260800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1730264400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":203207349.4074197114,"t":1730268000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":1740592786.0399377346,"t":1730271600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":3564838980.468585968,"t":1730275200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":266077436.4975374043,"t":1730278800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":110162781.0311999023,"t":1730282400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":3372003213.7629375458,"t":1730286000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":1951859158.7990348339,"t":1730289600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":598513514.5681461096,"t":1730293200}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":3313987833.2927570343,"t":1730296800}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":1936196584.9301629066,"t":1730300400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":719382839.9626450539,"t":1730304000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":95260999.5354917049,"t":1730307600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":1062537153.6814334393,"t":1730311200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":234733316.3412396908,"t":1730314800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":250701296.2433815897,"t":1730318400}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":3704108972.6368265152,"t":1730322000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":1026298965.2561591864,"t":1730325600}
+{"o":0.0000000018,"h":0.0000000021,"l":0.0000000017,"c":0.000000002,"v":29109558055.1674995422,"t":1730329200}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000017,"c":0.0000000017,"v":38576508205.4636383057,"t":1730332800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":92361378.7664663941,"t":1730336400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1730340000}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":1062819831.1585248709,"t":1730343600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1730347200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":1011241132.7077517509,"t":1730350800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":747861546.5639762878,"t":1730354400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":69533844.2654107064,"t":1730358000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":2226480015.3285751343,"t":1730361600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":601623469.4006679058,"t":1730365200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":2687785390.0810146332,"t":1730368800}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":1099879841.342356205,"t":1730372400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":1024093198.8738559484,"t":1730376000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":742575346.8859164715,"t":1730379600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":1060982271.4703893661,"t":1730383200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":835005218.4712611437,"t":1730386800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":268181378.3411614001,"t":1730390400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":2886709552.4107341766,"t":1730394000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":428481785.1100147963,"t":1730397600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":146367494.9740819037,"t":1730401200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1730404800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1730408400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":651373257.5955810547,"t":1730412000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1730415600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":1559006097.5359392166,"t":1730419200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":44874601.0735981986,"t":1730422800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":5413539128.7484703064,"t":1730426400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":4269063712.7973437309,"t":1730430000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":5172884500.6617975235,"t":1730433600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":2245951809.4962077141,"t":1730437200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1730440800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":291765950.7892255783,"t":1730444400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":1116857310.0922110081,"t":1730448000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":465086643.4066534042,"t":1730451600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":2447982249.1637644768,"t":1730455200}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":5651772439.2880105972,"t":1730458800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":500000000.0,"t":1730462400}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":150285305.6325761974,"t":1730466000}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":2138533760.2810413837,"t":1730469600}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":1191251019.9384303093,"t":1730473200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":14969900113.2437477112,"t":1730476800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":3196256492.9109067917,"t":1730480400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1730484000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":2784273764.2546677589,"t":1730487600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":1701536960.7761597633,"t":1730491200}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1730494800}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":4676576434.1876602173,"t":1730498400}
+{"o":0.0000000016,"h":0.0000000021,"l":0.0000000016,"c":0.0000000017,"v":84654027637.4660339355,"t":1730502000}
+{"o":0.0000000017,"h":0.0000000021,"l":0.0000000014,"c":0.0000000015,"v":92135469724.7585449219,"t":1730505600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":2778707964.2142314911,"t":1730509200}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":4968998786.625079155,"t":1730512800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":66574637.2224972025,"t":1730516400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":625977550.38512218,"t":1730520000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":611138985.0212433338,"t":1730523600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":651491816.4459284544,"t":1730527200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":120000000.0,"t":1730530800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":184164818.0701194108,"t":1730534400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":1409391693.5760753155,"t":1730538000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":429492761.3327764273,"t":1730541600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":3744859.7119379002,"t":1730545200}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":5134478654.0970315933,"t":1730548800}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":912602116.2148241997,"t":1730552400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":6241438492.7652206421,"t":1730556000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":1083648307.5718481541,"t":1730559600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":17580152.0124830976,"t":1730563200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":6209290146.9914960861,"t":1730566800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":1298991279.4534823895,"t":1730570400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":1438295431.8980059624,"t":1730574000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":1972668825.788413763,"t":1730577600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":1437896078.8699307442,"t":1730581200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1730584800}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":3144666873.7083792686,"t":1730588400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":553200911.717826128,"t":1730592000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":6258624207.0200958252,"t":1730595600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":9231274037.5031871796,"t":1730599200}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":521001971.4639111757,"t":1730602800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1730606400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":316559171.8208085895,"t":1730610000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":469412443.7927657962,"t":1730613600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1730617200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":460193474.1601013541,"t":1730620800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":5863883206.4473962784,"t":1730624400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":319769514.9115003943,"t":1730628000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":1799522354.9310877323,"t":1730631600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":2771253422.6742939949,"t":1730635200}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":3579936898.6018452644,"t":1730638800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":1263158700.5661463737,"t":1730642400}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":1540773925.9951238632,"t":1730646000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":9043489212.529586792,"t":1730649600}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":2925339635.3867182732,"t":1730653200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":1412087994.5187997818,"t":1730656800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1730660400}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":4745186753.655421257,"t":1730664000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":917049608.402624011,"t":1730667600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":119118026.7657712996,"t":1730671200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":787161960.2087991238,"t":1730674800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":397591616.3814390898,"t":1730678400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1730682000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1730685600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":267457.4535186,"t":1730689200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":1721075106.6591877937,"t":1730692800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1730696400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1730700000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":517591616.3814390898,"t":1730703600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1730707200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":1003665167.3091609478,"t":1730710800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":1196702310.8937716484,"t":1730714400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":957844883.474463582,"t":1730718000}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":1037578381.2247308493,"t":1730721600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1730725200}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":14886973017.4640197754,"t":1730728800}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":68876241.3129674941,"t":1730732400}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":8572156.7156787999,"t":1730736000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1730739600}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":0.0,"t":1730743200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":36099962.5169878006,"t":1730746800}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":20824045.0670370013,"t":1730750400}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":420585114.4023634791,"t":1730754000}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":460423077.6464189887,"t":1730757600}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000013,"c":0.0000000014,"v":6466273528.9174528122,"t":1730761200}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":7415015643.1107988358,"t":1730764800}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":1411189412.8514094353,"t":1730768400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1730772000}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":599587190.2747871876,"t":1730775600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":487122252.4140813351,"t":1730779200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":25676625.0369229987,"t":1730782800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":175000000.0,"t":1730786400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":521184263.6112762094,"t":1730790000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":2000000.0,"t":1730793600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1730797200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":3699332.0183001002,"t":1730800800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1730804400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":51000000.0,"t":1730808000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":177679605.6266300976,"t":1730811600}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000013,"c":0.0000000014,"v":16732079337.0547065735,"t":1730815200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":158905719.700379312,"t":1730818800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":52516388.3769119978,"t":1730822400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":3270193315.3635630608,"t":1730826000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":763575183.5414818525,"t":1730829600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000012,"c":0.0000000013,"v":13045807801.8819847107,"t":1730833200}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000012,"c":0.0000000013,"v":9798212607.7125072479,"t":1730836800}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":1101779302.1901006699,"t":1730840400}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":767346935.046303153,"t":1730844000}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000012,"c":0.0000000013,"v":1100105901.741877079,"t":1730847600}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000012,"c":0.0000000013,"v":102379084.7589365989,"t":1730851200}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000012,"c":0.0000000012,"v":87757162.5334859937,"t":1730854800}
+{"o":0.0000000012,"h":0.0000000013,"l":0.0000000012,"c":0.0000000013,"v":125139502.5745607913,"t":1730858400}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000012,"c":0.0000000012,"v":7488875510.8101882935,"t":1730862000}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000011,"c":0.0000000012,"v":973672644.7869173288,"t":1730865600}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":3073652353.1687679291,"t":1730869200}
+{"o":0.0000000012,"h":0.0000000013,"l":0.0000000012,"c":0.0000000012,"v":1924104641.3562457561,"t":1730872800}
+{"o":0.0000000012,"h":0.0000000013,"l":0.0000000012,"c":0.0000000013,"v":1553728091.5421898365,"t":1730876400}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000012,"c":0.0000000013,"v":10713361739.8732776642,"t":1730880000}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":4122401104.4776320457,"t":1730883600}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":3595146430.6219100952,"t":1730887200}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":79140221.1587330997,"t":1730890800}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":158022948.0476413965,"t":1730894400}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":396640636.6529154181,"t":1730898000}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":665108580.7086102962,"t":1730901600}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000012,"c":0.0000000013,"v":3363705921.263109684,"t":1730905200}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":40719562.2485444993,"t":1730908800}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":4544252746.4678535461,"t":1730912400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":1501494848.4383630753,"t":1730916000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":401337570.7373059988,"t":1730919600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":1247286728.1918275356,"t":1730923200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":198000000.0,"t":1730926800}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":286324256.8193296194,"t":1730930400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1730934000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":392390904.4609416127,"t":1730937600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":2026962927.4879055023,"t":1730941200}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000012,"c":0.0000000012,"v":5411542739.7327156067,"t":1730944800}
+{"o":0.0000000012,"h":0.0000000013,"l":0.0000000012,"c":0.0000000013,"v":424701496.2549428344,"t":1730948400}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":1029209977.4610192776,"t":1730952000}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1730955600}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":462068388.4953616858,"t":1730959200}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":566122212.9903113842,"t":1730962800}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":99474335.2810177058,"t":1730966400}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000012,"c":0.0000000012,"v":1677252993.0625860691,"t":1730970000}
+{"o":0.0000000012,"h":0.0000000013,"l":0.0000000012,"c":0.0000000013,"v":909000946.4405199289,"t":1730973600}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1730977200}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":249692635.1821714044,"t":1730980800}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1730984400}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":122664636.8303132951,"t":1730988000}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000012,"c":0.0000000013,"v":4608927129.2374677658,"t":1730991600}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":11871738111.1400623322,"t":1730995200}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000013,"c":0.0000000015,"v":11637463180.9280872345,"t":1730998800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":13799761798.9658679962,"t":1731002400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":4294155775.8257455826,"t":1731006000}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":8099729645.7105236053,"t":1731009600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":6607543817.2084121704,"t":1731013200}
+{"o":0.0000000015,"h":0.0000000018,"l":0.0000000014,"c":0.0000000017,"v":21430497615.1507339478,"t":1731016800}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000016,"c":0.0000000016,"v":5420291860.5604743958,"t":1731020400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":6613569938.1318435669,"t":1731024000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":52000000.0,"t":1731027600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":418757286.019723177,"t":1731031200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":26404758.5955557004,"t":1731034800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":6308987428.7650585175,"t":1731038400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":1652234083.6984460354,"t":1731042000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":26404758.5955557004,"t":1731045600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":1619762803.8857901096,"t":1731049200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":644371057.5634725094,"t":1731052800}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":229730062.8372388184,"t":1731056400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":513045551.6127533913,"t":1731060000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":234565.7702903,"t":1731063600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1731067200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":356587620.195545435,"t":1731070800}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":523165800.2118862867,"t":1731074400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":351444369.1636921167,"t":1731078000}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":381166041.0819339752,"t":1731081600}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":1151871006.2258422375,"t":1731085200}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":220783806.533814311,"t":1731088800}
+{"o":0.0000000014,"h":0.0000000016,"l":0.0000000014,"c":0.0000000016,"v":12774461663.1484584808,"t":1731092400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":2642786082.6747078896,"t":1731096000}
+{"o":0.0000000016,"h":0.0000000018,"l":0.0000000016,"c":0.0000000016,"v":36568034846.1525802612,"t":1731099600}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000014,"c":0.0000000015,"v":13500084074.3973007202,"t":1731103200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":9433709358.1535453796,"t":1731106800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":732050554.9988707304,"t":1731110400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":1911477684.4709072113,"t":1731114000}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":3084942188.9903759956,"t":1731117600}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":320395894.6320977807,"t":1731121200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":1368860621.1922600269,"t":1731124800}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":974163145.8033280373,"t":1731128400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1731132000}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1731135600}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":486694833.2755868435,"t":1731139200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":638004085.0882022381,"t":1731142800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":1158899.4460652999,"t":1731146400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":96520362.3754629046,"t":1731150000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":119972176.6755952984,"t":1731153600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":525966821.707727015,"t":1731157200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1731160800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":7344808.4160228996,"t":1731164400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1731168000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":29608520.3828618005,"t":1731171600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":477458897.7131686807,"t":1731175200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1731178800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":102840114.2331939936,"t":1731182400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":2567093.5898866002,"t":1731186000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":122764352.2976628989,"t":1731189600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":23164269.3442648984,"t":1731193200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1731196800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":22944878.6617170982,"t":1731200400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":681237637.0407090187,"t":1731204000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":778333663.4773608446,"t":1731207600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1731211200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":834615970.8988304138,"t":1731214800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":141619301.4192475975,"t":1731218400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":1173981646.3865764141,"t":1731222000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":1669318806.7916440964,"t":1731225600}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":7824857365.4313926697,"t":1731229200}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":22000000.0,"t":1731232800}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":1812913515.3521299362,"t":1731236400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":1631310333.9166522026,"t":1731240000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1731243600}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":328086836.3412157893,"t":1731247200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":262957426.5388352275,"t":1731250800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1731254400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":111486642.1542361975,"t":1731258000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":14569636.8501657993,"t":1731261600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":613832670.8468093872,"t":1731265200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":122074059.5030955076,"t":1731268800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":45149574.1052356064,"t":1731272400}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":3166578304.1593213081,"t":1731276000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":772052716.0735222101,"t":1731279600}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":3049298910.2259230614,"t":1731283200}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":52525055.6823404953,"t":1731286800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":103974478.0481811017,"t":1731290400}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":707704159.1329960823,"t":1731294000}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000014,"c":0.0000000016,"v":6568701111.2924461365,"t":1731297600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":892133893.1148689985,"t":1731301200}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":811469219.8073116541,"t":1731304800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":146070930.1882907152,"t":1731308400}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":3018070513.6453475952,"t":1731312000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1731315600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":1114847430.5525140762,"t":1731319200}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":1100141506.1430191994,"t":1731322800}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":687960.0,"t":1731326400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":356209780.2839475274,"t":1731330000}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":308473216.3523492813,"t":1731333600}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":87522447.9959518015,"t":1731337200}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":1884768853.8338632584,"t":1731340800}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":818427840.1247472763,"t":1731344400}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":4187711777.8326883316,"t":1731348000}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":105374717.0168375969,"t":1731351600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":1168833408.6386053562,"t":1731355200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":2230145267.1019706726,"t":1731358800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":3918377499.6915869713,"t":1731362400}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":675654536.7977511883,"t":1731366000}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":2460953580.2188153267,"t":1731369600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":4465166309.6895675659,"t":1731373200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":57585977.0151047036,"t":1731376800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":91531250.1408452988,"t":1731380400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":122327003.4743651897,"t":1731384000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":2371307807.3434820175,"t":1731387600}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":4380294612.6107711792,"t":1731391200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":747225444.7508919239,"t":1731394800}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":881944926.5675485134,"t":1731398400}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":180924449.6199969053,"t":1731402000}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":124992692.5036768913,"t":1731405600}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":50954480.7532854006,"t":1731409200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":5331189119.1110782623,"t":1731412800}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":12435717303.0599822998,"t":1731416400}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000013,"c":0.0000000014,"v":8753423457.8611736298,"t":1731420000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":290751192.0985968113,"t":1731423600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":886691563.1590077877,"t":1731427200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":682753236.1088271141,"t":1731430800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":218385982.5584028959,"t":1731434400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":3594985.0560828,"t":1731438000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":406433021.8701608777,"t":1731441600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":1667431127.4950311184,"t":1731445200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":1640416459.5182111263,"t":1731448800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":4388641120.6781148911,"t":1731452400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":2606573400.4948549271,"t":1731456000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":3597620785.1701107025,"t":1731459600}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":2259580471.1739606857,"t":1731463200}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000012,"c":0.0000000013,"v":5406476800.9304990768,"t":1731466800}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":5275873553.5040206909,"t":1731470400}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":217691535.3127465844,"t":1731474000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":41428126.818503499,"t":1731477600}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":10000000.0,"t":1731481200}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":2845186142.9089231491,"t":1731484800}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000012,"c":0.0000000013,"v":3258198459.486998558,"t":1731488400}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000012,"c":0.0000000013,"v":99035382.1611177027,"t":1731492000}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000012,"c":0.0000000013,"v":362548552.3540812731,"t":1731495600}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":56440704.9700189978,"t":1731499200}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000012,"c":0.0000000013,"v":1266384373.8353204727,"t":1731502800}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000012,"c":0.0000000012,"v":1608366544.7244107723,"t":1731506400}
+{"o":0.0000000012,"h":0.0000000013,"l":0.0000000012,"c":0.0000000012,"v":4342839349.2777385712,"t":1731510000}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":1178585573.5427241325,"t":1731513600}
+{"o":0.0000000012,"h":0.0000000013,"l":0.0000000011,"c":0.0000000012,"v":36618204152.7057495117,"t":1731517200}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":753698774.5680549145,"t":1731520800}
+{"o":0.0000000012,"h":0.0000000013,"l":0.0000000012,"c":0.0000000013,"v":13506496321.6162433624,"t":1731524400}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000012,"c":0.0000000013,"v":1028988705.1285538673,"t":1731528000}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000012,"c":0.0000000013,"v":381588685.5246526003,"t":1731531600}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":810290518.1205252409,"t":1731535200}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":1105249877.1342749596,"t":1731538800}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":73761554.8687699884,"t":1731542400}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":340043727.831576705,"t":1731546000}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000012,"c":0.0000000013,"v":1057029926.2027820349,"t":1731549600}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000011,"c":0.0000000011,"v":21171013859.3202323914,"t":1731553200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":4397477945.1887073517,"t":1731556800}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":3179478543.1673979759,"t":1731560400}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000012,"v":664826056.1160767078,"t":1731564000}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":2254313852.273850441,"t":1731567600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":468797486.1629068851,"t":1731571200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":299980446.3514255881,"t":1731574800}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000012,"v":5464913049.6527118683,"t":1731578400}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000011,"c":0.0000000012,"v":504180177.009803772,"t":1731582000}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000011,"c":0.0000000012,"v":899793623.037072897,"t":1731585600}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":1730393495.0392100811,"t":1731589200}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000011,"c":0.0000000012,"v":6633923300.951839447,"t":1731592800}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":2253850245.6478676796,"t":1731596400}
+{"o":0.0000000012,"h":0.0000000013,"l":0.0000000012,"c":0.0000000012,"v":302531031.2383503318,"t":1731600000}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":58064960.8330049962,"t":1731603600}
+{"o":0.0000000012,"h":0.0000000012,"l":0.000000001,"c":0.000000001,"v":20180276160.9278335571,"t":1731607200}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":3878589145.255241394,"t":1731610800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":35720416.0448091999,"t":1731614400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":1767699733.3424711227,"t":1731618000}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":15696870001.390663147,"t":1731621600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":332657489.9231572151,"t":1731625200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":8899494.3932735007,"t":1731628800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":5132341750.4985809326,"t":1731632400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":3637376832.5426325798,"t":1731636000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":265632337.4375591874,"t":1731639600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":577938564.3155524731,"t":1731643200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":1388100231.4287583828,"t":1731646800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":151534962.5795234144,"t":1731650400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":68553830.4184208065,"t":1731654000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":58926432.9570005983,"t":1731657600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":5114747235.3312101364,"t":1731661200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1731664800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":259086015.8714957833,"t":1731668400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":919673651.5994005203,"t":1731672000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":6843569520.3112726212,"t":1731675600}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000012,"v":6806371286.3413467407,"t":1731679200}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":742561429.4942433834,"t":1731682800}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":129903634.1118087918,"t":1731686400}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000012,"v":9875675129.5099086761,"t":1731690000}
+{"o":0.0000000012,"h":0.0000000013,"l":0.0000000011,"c":0.0000000012,"v":24395219688.6559028625,"t":1731693600}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":25613161235.8126831055,"t":1731697200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":328710600.3782069087,"t":1731700800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":992427626.920152545,"t":1731704400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":5415716341.6545295715,"t":1731708000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":915261588.3738664389,"t":1731711600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":4247797959.8341088295,"t":1731715200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":40631848.3980114013,"t":1731718800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":917193638.1027451754,"t":1731722400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":9125515.5204815995,"t":1731726000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":820150713.6129609346,"t":1731729600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":874566470.5896644592,"t":1731733200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":4127553867.503757,"t":1731736800}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":208432526.7770549953,"t":1731740400}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":48417752.4955184013,"t":1731744000}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000012,"v":3898141.8720196001,"t":1731747600}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":254457051.1580238044,"t":1731751200}
+{"o":0.0000000011,"h":0.0000000013,"l":0.0000000011,"c":0.0000000012,"v":9750345581.7339496613,"t":1731754800}
+{"o":0.0000000012,"h":0.0000000013,"l":0.0000000011,"c":0.0000000011,"v":23661952124.0314025879,"t":1731758400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":4817011046.0216560364,"t":1731762000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":11496401437.1253242493,"t":1731765600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":3032070816.3085665703,"t":1731769200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":3481922695.6954774857,"t":1731772800}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000012,"v":12340895183.5083885193,"t":1731776400}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000011,"c":0.0000000012,"v":10190641529.524646759,"t":1731780000}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":4100057542.8299379349,"t":1731783600}
+{"o":0.0000000012,"h":0.0000000012,"l":0.000000001,"c":0.0000000012,"v":33694728007.1365852356,"t":1731787200}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000009,"c":0.0000000011,"v":47959389647.159576416,"t":1731790800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":4264204608.2665371895,"t":1731794400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":3561027621.6773586273,"t":1731798000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":4003101408.7679896355,"t":1731801600}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":2093577641.8949079514,"t":1731805200}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":1952506677.5895175934,"t":1731808800}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":705031781.0687044859,"t":1731812400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":2305310229.4180622101,"t":1731816000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":937515588.8272738457,"t":1731819600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":400000000.0,"t":1731823200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":759022107.3502669334,"t":1731826800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":3267038044.2800273895,"t":1731830400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":43638670.4611708,"t":1731834000}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":2081557130.8800737858,"t":1731837600}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":2887861660.0558357239,"t":1731841200}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":16227577.8177100997,"t":1724644800}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":9575076.1921696998,"t":1724648400}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1724652000}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":4337232206.3353662491,"t":1724655600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":491149148.7552842498,"t":1724659200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":1521907785.6358044147,"t":1724662800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":361935916.8661518097,"t":1724666400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":1323307980.5958151817,"t":1724670000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":642711788.8928958178,"t":1724673600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1724677200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":980856548.2845861912,"t":1724680800}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000012,"c":0.0000000014,"v":21509577182.3471260071,"t":1724684400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":969437850.0469689369,"t":1724688000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":305586481.9919701815,"t":1724691600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":1039987357.9754505157,"t":1724695200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1724698800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":9969045.6938738003,"t":1724702400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":1524007811.0942826271,"t":1724706000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1724709600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1724713200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":2877702.4956356999,"t":1724716800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":189539677.8648611903,"t":1724720400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":548538369.0996967554,"t":1724724000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1724727600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":3023173.5231104,"t":1724731200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":4098018895.1709814072,"t":1724734800}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":9564890.9404015001,"t":1724738400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1724742000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":2654448143.9886851311,"t":1724745600}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":14901275.1156658009,"t":1724749200}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":213337303.5933872759,"t":1724752800}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":1008374364.7509131432,"t":1724756400}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":15006540.7848393992,"t":1724760000}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":74993885.245310396,"t":1724763600}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":671970282.65822649,"t":1724767200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":2592906806.0743126869,"t":1724770800}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":5883732531.490940094,"t":1724774400}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":2873391923.4270601273,"t":1724778000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":1076325124.9073429108,"t":1724781600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":35415398.0768932998,"t":1724785200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":1905277222.152545929,"t":1724788800}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":1138606439.1734015942,"t":1724792400}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000011,"c":0.0000000012,"v":38310996296.2035140991,"t":1724796000}
+{"o":0.0000000012,"h":0.0000000013,"l":0.0000000012,"c":0.0000000013,"v":4068863740.7189445496,"t":1724799600}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":1050550487.1137882471,"t":1724803200}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000012,"c":0.0000000013,"v":1086011338.0951156616,"t":1724806800}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":595028012.2426847219,"t":1724810400}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000012,"c":0.0000000013,"v":15872844.5899602007,"t":1724814000}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":2218499994.655962944,"t":1724817600}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":1462801581.4329872131,"t":1724821200}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1724824800}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000012,"c":0.0000000013,"v":28681610.3546472006,"t":1724828400}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1724832000}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1724835600}
+{"o":0.0000000012,"h":0.0000000013,"l":0.0000000012,"c":0.0000000013,"v":837633376.8166413307,"t":1724839200}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1724842800}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":198807861.6136035919,"t":1724846400}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":4585279366.4458255768,"t":1724850000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":11030205.8175118007,"t":1724853600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":831650737.5498874187,"t":1724857200}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000012,"c":0.0000000012,"v":8012003305.5544586182,"t":1724860800}
+{"o":0.0000000012,"h":0.0000000013,"l":0.0000000012,"c":0.0000000013,"v":2355409198.4545164108,"t":1724864400}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":45033105.0352556035,"t":1724868000}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":297907848.6225614548,"t":1724871600}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":13738160016.3342075348,"t":1724875200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":573547.7101186001,"t":1724878800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":3403949825.2891683578,"t":1724882400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":1500202729.9483304024,"t":1724886000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":241765911.097548604,"t":1724889600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":2067504.5875289,"t":1724893200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":102248375.4196659029,"t":1724896800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":152681677.9627358019,"t":1724900400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":445288062.1741056442,"t":1724904000}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":5428537001.4727611542,"t":1724907600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":207812301.2804657221,"t":1724911200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":350000000.0,"t":1724914800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":267123075.6126154959,"t":1724918400}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":18948821.1876632012,"t":1724922000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":144815385.3173504174,"t":1724925600}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":21224085.4536597989,"t":1724929200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":584307240.4426176548,"t":1724932800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":2557631524.4807214737,"t":1724936400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1724940000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1724943600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":273195233.1130176783,"t":1724947200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":250833027.9246635139,"t":1724950800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":47289468.2834571972,"t":1724954400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":3402751980.8128356934,"t":1724958000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":486798537.9398136139,"t":1724961600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":776880611.1859205961,"t":1724965200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":329157728.0323033929,"t":1724968800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":133016743.0842617005,"t":1724972400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":457372807.0239620805,"t":1724976000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":14855058.8298883997,"t":1724979600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":16926216.8936643004,"t":1724983200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1724986800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":14840203.7710584998,"t":1724990400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1724994000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1724997600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1725001200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":1444596066.0092053413,"t":1725004800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":3783660810.0539221764,"t":1725008400}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":4868522351.2971792221,"t":1725012000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":390039997.1574076414,"t":1725015600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":1402934488.996339798,"t":1725019200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":331958525.7137024999,"t":1725022800}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":1333800381.880423069,"t":1725026400}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":1411890323.3974635601,"t":1725030000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":2576402680.1703925133,"t":1725033600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":679727829.799415946,"t":1725037200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":331997902.7809796929,"t":1725040800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":571691948.0907726288,"t":1725044400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":375797575.3725293875,"t":1725048000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":15297023.9375915993,"t":1725051600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":1004483.4237764,"t":1725055200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":16433057.3776044007,"t":1725058800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":46606461.5266444981,"t":1725062400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":579494484.816059351,"t":1725066000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1725069600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1725073200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1725076800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1725080400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1725084000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":1219533206.1922461987,"t":1725087600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":22163750.2530367002,"t":1725091200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":6924.5622131,"t":1725094800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":521981685.0720778108,"t":1725098400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":63220159.7221645042,"t":1725102000}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":3315816356.1411375999,"t":1725105600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":2723068519.2761683464,"t":1725109200}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":1972738593.361130476,"t":1725112800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":1368563022.4490206242,"t":1725116400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":2620217283.7504973412,"t":1725120000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":0.0,"t":1725123600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":205479068.3208892047,"t":1725127200}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":1603235129.0783462524,"t":1725130800}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":3055819622.6061353683,"t":1725134400}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":93907993.6736431867,"t":1725138000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":145743472.8547246158,"t":1725141600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1725145200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1725148800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":1449182756.0872502327,"t":1725152400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":183000000.0,"t":1725156000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1725159600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":124249149.6147968024,"t":1725163200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":551233969.5952993631,"t":1725166800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":160434049.5855562985,"t":1725170400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":4076292811.8545117378,"t":1725174000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":144658730.3694916964,"t":1725177600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":12286749.2049807999,"t":1725181200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":652581524.7424808741,"t":1725184800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":53900394.8063485026,"t":1725188400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":2287831304.0583052635,"t":1725192000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":1050360939.4295729399,"t":1725195600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":0.0,"t":1725199200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1725202800}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":267910444.4484576881,"t":1725206400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":321081034.4097635746,"t":1725210000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1725213600}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":1364299906.5489985943,"t":1725217200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":1389819038.3844106197,"t":1725220800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":719261754.5649828911,"t":1725224400}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":181912991.9758408666,"t":1725228000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":78746121.9530521035,"t":1725231600}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":2139330.2675019,"t":1725235200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1725238800}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1725242400}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":164549634.1000064909,"t":1725246000}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":2000000000.0,"t":1725249600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":6377006.6723111002,"t":1725253200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1725256800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1725260400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1725264000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":52859169.3999165967,"t":1725267600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":821662856.4745103121,"t":1725271200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1725274800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":300000000.0,"t":1725278400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":23459303.8975920975,"t":1725282000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":3823785.0805583997,"t":1725285600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":946046350.6861460209,"t":1725289200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":0.0,"t":1725292800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":82438161.6456785947,"t":1725296400}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":41915027.9772773981,"t":1725300000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":1933965.5709669001,"t":1725303600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1725307200}
+{"o":0.0000000015,"h":0.0000000019,"l":0.0000000015,"c":0.0000000019,"v":15219698176.1414012909,"t":1725310800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":109780102.9238056988,"t":1725314400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":243089498.9127930999,"t":1725318000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1725321600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":856313361.4304605722,"t":1725325200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000016,"c":0.0000000017,"v":27124946253.8705329895,"t":1725328800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":58775299.9874762967,"t":1725332400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":13410705.8680815995,"t":1725336000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":5000000.0,"t":1725339600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1725343200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":133303305.4582584053,"t":1725346800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1725350400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":119594334.8669030964,"t":1725354000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":18614543.3394323997,"t":1725357600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":29227057.9847480021,"t":1725361200}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":6794746210.5086832047,"t":1725364800}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000016,"c":0.0000000017,"v":8270067737.3550014496,"t":1725368400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":64262940.9216745049,"t":1725372000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":3312545638.6288609505,"t":1725375600}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":2938527583.8993549347,"t":1725379200}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":33676142.9657935053,"t":1725382800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1725386400}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":50964776.0453720018,"t":1725390000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":150000000.0,"t":1725393600}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":2246232985.8592953682,"t":1725397200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":2530716114.944624424,"t":1725400800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":579585239.7761059999,"t":1725404400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":1046416041.8136867285,"t":1725408000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":380534638.0942319632,"t":1725411600}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":856436832.1301563978,"t":1725415200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":98207424.2832245976,"t":1725418800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":2049452010.3041319847,"t":1725422400}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":300103198.4523609281,"t":1725426000}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":156265485.8453882933,"t":1725429600}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":788851430.8511283398,"t":1725433200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":40000000.0,"t":1725436800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":86553136.6792386025,"t":1725440400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":251354572.6381067038,"t":1725444000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":30912041.2072121985,"t":1725447600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":925070875.9648193121,"t":1725451200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1725454800}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":2018641097.3123457432,"t":1725458400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":295810584.8938959837,"t":1725462000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1725465600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":1801792012.1443514824,"t":1725469200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":1238859133.7182803154,"t":1725472800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":605976919.7694642544,"t":1725476400}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":1581144913.0378551483,"t":1725480000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1725483600}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":1791623.5216502999,"t":1725487200}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":0.0,"t":1725490800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":50000000.0,"t":1725494400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":153668927.0,"t":1725498000}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":0.0,"t":1725501600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":445372395.9923189282,"t":1725505200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":100000000.0,"t":1725508800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":487022070.2810492516,"t":1725512400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1725516000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":124576141.8638464957,"t":1725519600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":1500200000.0,"t":1725523200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1725526800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1725530400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":92920000.0,"t":1725534000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1725537600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000013,"c":0.0000000014,"v":33805416402.6605110168,"t":1725541200}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":2678305315.8474516869,"t":1725544800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":2896894.1757978001,"t":1725548400}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":887512882.6643557549,"t":1725552000}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":606585290.3729567528,"t":1725555600}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":103836581.3798765987,"t":1725559200}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":171114797.5418533087,"t":1725562800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":267785865.5686114132,"t":1725566400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":1151807916.8813388348,"t":1725570000}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":20139430.8131358996,"t":1725573600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":221388453.47851789,"t":1725577200}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":81690899.9356548041,"t":1725580800}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":61971652.1196907014,"t":1725584400}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":21038926.7585932985,"t":1725588000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":319310000.0,"t":1725591600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":69418720.000110507,"t":1725595200}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1725598800}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1725602400}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":0.0,"t":1725606000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":2615345412.5166754723,"t":1725609600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":10595605.7442512996,"t":1725613200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":136135257.9303793907,"t":1725616800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1725620400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":325279466.506410718,"t":1725624000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":67743181.9406732023,"t":1725627600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":261527697.7914831936,"t":1725631200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":41465878.2800410986,"t":1725634800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":43251307.0280755982,"t":1725638400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":0.0,"t":1725642000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":5615475283.4808959961,"t":1725645600}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":6111434793.321600914,"t":1725649200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1725652800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":5752490573.7190980911,"t":1725656400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1725660000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1725663600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":42531412.865758799,"t":1725667200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1725670800}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":3417867084.2404747009,"t":1725674400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1725678000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":1333526071.2068710327,"t":1725681600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":400927746.524296701,"t":1725685200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1725688800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":11697736.4071669001,"t":1725692400}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":2796347401.7503156662,"t":1725696000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1725699600}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":3441542416.4604711533,"t":1725703200}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":1296243677.047232151,"t":1725706800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1725710400}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":757057892.7374463081,"t":1725714000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":5449324529.5578336716,"t":1725717600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":2928729483.7150373459,"t":1725721200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":261576691.9780583084,"t":1725724800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":69518782.7861007005,"t":1725728400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":131559036.5676396936,"t":1725732000}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":3230209656.4169359207,"t":1725735600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":715829755.7271735668,"t":1725739200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":251384372.3126778007,"t":1725742800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1725746400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1725750000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":39366042.7417654023,"t":1725753600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":73325828.889953807,"t":1725757200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1725760800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":248718126.2844339907,"t":1725764400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":73290163.0045170039,"t":1725768000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":689577253.6185896397,"t":1725771600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":63331698.5775628984,"t":1725775200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":427116233.2491159439,"t":1725778800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":25394120.9681019001,"t":1725782400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1725786000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":158276836.0,"t":1725789600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1725793200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1725796800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":25082859.2005492002,"t":1725800400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":19127151.2762776986,"t":1725804000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":37443079.8295295015,"t":1725807600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1725811200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":67541389.1244709045,"t":1725814800}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1725818400}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":14860541.0362538006,"t":1725822000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":133534405.9414920956,"t":1725825600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":233837016.9765832126,"t":1725829200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":131860612.1883275956,"t":1725832800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":12804911.9006928001,"t":1725836400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":9203766.0503527001,"t":1725840000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":637507267.5728131533,"t":1725843600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":524439623.2959476709,"t":1725847200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1725850800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":1000000.0,"t":1725854400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":175377762.732437402,"t":1725858000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":1160271846.4914662838,"t":1725861600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":2291652090.1191091537,"t":1725865200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":2087591610.8972373009,"t":1725868800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":4851797.8665353004,"t":1725872400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":798923736.5625989437,"t":1725876000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":56654765.3158643022,"t":1725879600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":270000000.0,"t":1725883200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":121731286.1140004992,"t":1725886800}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":2111788033.4746510983,"t":1725890400}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":3604115.8378625,"t":1725894000}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":112936569.746379301,"t":1725897600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":178155034.3975409865,"t":1725901200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1725904800}
+{"o":0.0000000016,"h":0.000000002,"l":0.0000000016,"c":0.0000000019,"v":19622749049.6206855774,"t":1725908400}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000018,"c":0.0000000018,"v":6174120029.7126541138,"t":1725912000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":1084533321.6046316624,"t":1725915600}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":2117458664.2581949234,"t":1725919200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":2094154076.3721616268,"t":1725922800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":49046007.3625222072,"t":1725926400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":58647909.6020710021,"t":1725930000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1725933600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":1172745168.9444108009,"t":1725937200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":2069172111.1761624813,"t":1725940800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":255648617.3854452074,"t":1725944400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":3753183.1315569999,"t":1725948000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":4275972.6888888003,"t":1725951600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1725955200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":127025486.4901560992,"t":1725958800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1725962400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":627196632.5789000988,"t":1725966000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":616470937.0111703873,"t":1725969600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":617669928.2738163471,"t":1725973200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":505988458.5994409919,"t":1725976800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":505988458.5994409919,"t":1725980400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":803971081.7664741278,"t":1725984000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1725987600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1725991200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":806613826.6886450052,"t":1725994800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":2158779869.6827712059,"t":1725998400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":429320262.0380935669,"t":1726002000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":15265507.3200000003,"t":1726005600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1726009200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":529713451.5506517291,"t":1726012800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":385781757.0909205079,"t":1726016400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":588538839.6787405014,"t":1726020000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":577333882.7109752893,"t":1726023600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":41951142.6894083992,"t":1726027200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":11344203.3804330006,"t":1726030800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":317551424.5394898057,"t":1726034400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":306277883.4789054394,"t":1726038000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":161032393.0183323026,"t":1726041600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":10766604.6839215998,"t":1726045200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":11566453.01076,"t":1726048800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":83648587.5986696035,"t":1726052400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1726056000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":29352487.6549187973,"t":1726059600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":1711777500.457752943,"t":1726063200}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000016,"c":0.0000000017,"v":8821859787.4196014404,"t":1726066800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":2021563531.3070063591,"t":1726070400}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":10130010.6174115017,"t":1726074000}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":1922414906.6178462505,"t":1726077600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":22267767.5061000027,"t":1726081200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":3943715104.4707269669,"t":1726084800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":954445065.8828271627,"t":1726088400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":1743526.5365879,"t":1726092000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":160891504.8630557954,"t":1726095600}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":2074812079.8082630634,"t":1726099200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":9662240.9098423012,"t":1726102800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":32743086.1760895997,"t":1726106400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1726110000}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":5487485944.0495567322,"t":1726113600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":100000000.0,"t":1726117200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":216742424.4451628923,"t":1726120800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1726124400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1726128000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":4092296.6833497002,"t":1726131600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":63290293.5607451946,"t":1726135200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1726138800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1726142400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":54645078.6151845977,"t":1726146000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1726149600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":398437408.7134739161,"t":1726153200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1726156800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":1837541215.0662574768,"t":1726160400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1726164000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":14446542.017225001,"t":1726167600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":177787430.2392314076,"t":1726171200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1726174800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":240027622.3258258104,"t":1726178400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1726182000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":15737591.0170884002,"t":1726185600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":2150726527.8614783287,"t":1726189200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1726192800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":67801100.3173339069,"t":1726196400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":11551250.2523726001,"t":1726200000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1726203600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":86895436.5614776909,"t":1726207200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":626178574.5886539221,"t":1726210800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":50685225.1259599999,"t":1726214400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":52096972.4077419937,"t":1726218000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":217694452.1295337975,"t":1726221600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":35481936.9314490035,"t":1726225200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":17737642.782094799,"t":1726228800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":164362677.6111437976,"t":1726232400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":350.8044145,"t":1726236000}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000016,"c":0.0000000017,"v":2866193405.9837269783,"t":1726239600}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":28523708.6477487981,"t":1726243200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1726246800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":1007724738.7588254213,"t":1726250400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":417222980.3117473125,"t":1726254000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":333842506.6292607784,"t":1726257600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":801745125.1571979523,"t":1726261200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":36641557.7943226993,"t":1726264800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":1012537882.159361124,"t":1726268400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1726272000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1726275600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1726279200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":892647332.0423690081,"t":1726282800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":603814920.0685960054,"t":1726286400}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":25518498.0289041996,"t":1726290000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":374509310.4550952911,"t":1726293600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":258945644.8738523126,"t":1726297200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":59944576.8970083967,"t":1726300800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":333462165.8827939034,"t":1726304400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":1198384100.4865527153,"t":1726308000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1726311600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":98282107.7085620016,"t":1726315200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":21059010.0849689022,"t":1726318800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":397439850.6483210325,"t":1726322400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":719071944.5419028997,"t":1726326000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":43127552.2570394054,"t":1726329600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":242164128.6265166998,"t":1726333200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1726336800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":104043278.238962099,"t":1726340400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":52608914.4281423017,"t":1726344000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":206951591.7266727984,"t":1726347600}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":1008616595.6257352829,"t":1726351200}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":4824194.7080688998,"t":1726354800}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":59548150.1401534006,"t":1726358400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1726362000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1726365600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1726369200}
+{"o":0.0000000017,"h":0.0000000022,"l":0.0000000017,"c":0.0000000022,"v":15657751072.4634609222,"t":1726372800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":2914258893.0379910469,"t":1726376400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":531745463.5807884336,"t":1726380000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":2099330566.9686272144,"t":1726383600}
+{"o":0.0000000021,"h":0.0000000026,"l":0.0000000021,"c":0.0000000026,"v":3906967581.2418584824,"t":1726387200}
+{"o":0.0000000026,"h":0.0000000032,"l":0.0000000026,"c":0.0000000027,"v":28582162835.3134155273,"t":1726390800}
+{"o":0.0000000027,"h":0.0000000027,"l":0.0000000026,"c":0.0000000026,"v":1878956013.4404313564,"t":1726394400}
+{"o":0.0000000026,"h":0.0000000027,"l":0.0000000026,"c":0.0000000026,"v":1944714066.9414286613,"t":1726398000}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000023,"c":0.0000000023,"v":9581446657.9446125031,"t":1726401600}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":0.0,"t":1726405200}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":60618470.1397988945,"t":1726408800}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":219420213.294172436,"t":1726412400}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000021,"c":0.0000000021,"v":5195515469.5789890289,"t":1726416000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":4044941857.2361736298,"t":1726419600}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":1283818737.0256824493,"t":1726423200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":640569497.7520499229,"t":1726426800}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":4677121105.7530956268,"t":1726430400}
+{"o":0.0000000022,"h":0.0000000023,"l":0.000000002,"c":0.0000000021,"v":9571337759.3921890259,"t":1726434000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":2438206783.2324676514,"t":1726437600}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":167759165.9881210029,"t":1726441200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":115438232.0719771981,"t":1726444800}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":9837611.7908902001,"t":1726448400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":295005315.3377596736,"t":1726452000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726455600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":35154256.2417094037,"t":1726459200}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":1856073326.1758162975,"t":1726462800}
+{"o":0.000000002,"h":0.0000000021,"l":0.0000000017,"c":0.0000000017,"v":13245157482.0784168243,"t":1726466400}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":3759186443.3983139992,"t":1726470000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":1548838359.7966327667,"t":1726473600}
+{"o":0.0000000018,"h":0.000000002,"l":0.0000000018,"c":0.000000002,"v":7728544747.8134717941,"t":1726477200}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":2330836419.2248826027,"t":1726480800}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":3389679216.2371530533,"t":1726484400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":212191477.4931790829,"t":1726488000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":1662966491.321044445,"t":1726491600}
+{"o":0.000000002,"h":0.0000000021,"l":0.0000000019,"c":0.000000002,"v":2254153565.1865797043,"t":1726495200}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":120201647.2529819012,"t":1726498800}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":292206545.7927749753,"t":1726502400}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":551909589.2869511843,"t":1726506000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726509600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726513200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":504934678.6747639179,"t":1726516800}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000014,"c":0.0000000015,"v":65470099520.3034057617,"t":1726520400}
+{"o":0.0000000015,"h":0.0000000025,"l":0.0000000014,"c":0.0000000016,"v":123239960138.9308319092,"t":1726524000}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":2576034540.2084908485,"t":1726527600}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":25547721466.4304199219,"t":1726531200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":722279695.343806982,"t":1726534800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":1212888232.8703715801,"t":1726538400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1726542000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":201025096.5913133919,"t":1726545600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1726549200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":914219030.8406759501,"t":1726552800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":4309463513.783662796,"t":1726556400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":2104678016.6551160812,"t":1726560000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":25295309.4980566017,"t":1726563600}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":2096838510.1490826607,"t":1726567200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":56258384.8603652045,"t":1726570800}
+{"o":0.0000000018,"h":0.0000000021,"l":0.0000000018,"c":0.0000000019,"v":17152390480.9095649719,"t":1726574400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":761228200.2580959797,"t":1726578000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":4050131241.0736737251,"t":1726581600}
+{"o":0.0000000018,"h":0.0000000028,"l":0.0000000017,"c":0.000000002,"v":78251630831.7470550537,"t":1726585200}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":264162808.9954228997,"t":1726588800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":139532286.2678834796,"t":1726592400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":752681442.3819947243,"t":1726596000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":34479149.1502939984,"t":1726599600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":2110221.7783999001,"t":1726603200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":183706150.251848191,"t":1726606800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":1006150537.5729854107,"t":1726610400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":2272758400.1650819778,"t":1726614000}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":142975047.961568296,"t":1726617600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":301709420.4368990064,"t":1726621200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726624800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726628400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":854632506.3988121748,"t":1726632000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":73255999.0,"t":1726635600}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":3215914262.4608263969,"t":1726639200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":104617734.9818753004,"t":1726642800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1726646400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":1642583488.371932745,"t":1726650000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":46907185.9795847982,"t":1726653600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":1237611938.9833917618,"t":1726657200}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":950132298.1976615191,"t":1726660800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":56758707.9572807997,"t":1726664400}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":2218881733.9787473679,"t":1726668000}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1726671600}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":1166572972.9898347855,"t":1726675200}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":2689768825.5390124321,"t":1726678800}
+{"o":0.000000002,"h":0.0000000022,"l":0.0000000019,"c":0.000000002,"v":15692364302.473400116,"t":1726682400}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":1790465582.6644384861,"t":1726686000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":1032326598.7080500126,"t":1726689600}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":1147362277.374106884,"t":1726693200}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":618246455.3943589926,"t":1726696800}
+{"o":0.000000002,"h":0.0000000023,"l":0.000000002,"c":0.0000000022,"v":7810408357.4571180344,"t":1726700400}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000021,"c":0.0000000022,"v":12284618802.2673912048,"t":1726704000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.000000002,"c":0.0000000021,"v":5735931935.8894538879,"t":1726707600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":2384181896.5072302818,"t":1726711200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1726714800}
+{"o":0.0000000021,"h":0.0000000022,"l":0.000000002,"c":0.0000000022,"v":4147537292.581761837,"t":1726718400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":906801542.6588692665,"t":1726722000}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":1161702646.5818293095,"t":1726725600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":2437704983.877430439,"t":1726729200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":3883015148.2578372955,"t":1726732800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":884806616.7478014231,"t":1726736400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":489423066.9654538631,"t":1726740000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":574059090.1904835701,"t":1726743600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":2881610227.7928628922,"t":1726747200}
+{"o":0.0000000021,"h":0.0000000023,"l":0.0000000021,"c":0.0000000022,"v":7155313979.5436420441,"t":1726750800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":396619680.4812520742,"t":1726754400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":562708981.9466900826,"t":1726758000}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":2124080168.2961363792,"t":1726761600}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":2075440828.600155592,"t":1726765200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":982291036.2687983513,"t":1726768800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":518110765.8146977425,"t":1726772400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":89476612.1350329071,"t":1726776000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":571969601.6263599396,"t":1726779600}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000021,"c":0.0000000022,"v":1680097226.807174921,"t":1726783200}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":653455779.7406013012,"t":1726786800}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000018,"c":0.0000000019,"v":34153481675.4466819763,"t":1726790400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":1247881049.5440683365,"t":1726794000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":202378645.1689966917,"t":1726797600}
+{"o":0.0000000019,"h":0.0000000021,"l":0.0000000019,"c":0.000000002,"v":5283820360.294757843,"t":1726801200}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":1257888698.1913070679,"t":1726804800}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":493661686.1199201345,"t":1726808400}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":1985266367.6442637444,"t":1726812000}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":2591732125.4264984131,"t":1726815600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":1009589475.3995281458,"t":1726819200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":518391668.8751050234,"t":1726822800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":15702384.8519593999,"t":1726826400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":15584146.1428904999,"t":1726830000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1726833600}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000018,"c":0.0000000019,"v":2143879515.4433403015,"t":1726837200}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":2182440927.2075042725,"t":1726840800}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":100000000.0,"t":1726844400}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1726848000}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":623487026.0994924307,"t":1726851600}
+{"o":0.0000000019,"h":0.0000000022,"l":0.0000000019,"c":0.0000000022,"v":11345351701.3980903625,"t":1726855200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":3999206903.9793519974,"t":1726858800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":47969093.5791836008,"t":1726862400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":2160438.9702837998,"t":1726866000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":1336102357.4901182652,"t":1726869600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1726873200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":198941300.7256712019,"t":1726876800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":308346679.802300334,"t":1726880400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":696800163.3624960184,"t":1726884000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":348413903.1839782,"t":1726887600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":236141974.6673054695,"t":1726891200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":132096221.1122705042,"t":1726894800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":1172608754.2145402431,"t":1726898400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":17000000.0,"t":1726902000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":8190000.0,"t":1726905600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":480143881.086984098,"t":1726909200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":15668992.4639149997,"t":1726912800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":633262979.459392786,"t":1726916400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":3843824159.7735476494,"t":1726920000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726923600}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":1004515340.914789319,"t":1726927200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":640143685.4348319769,"t":1726930800}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":1715958114.6884694099,"t":1726934400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":641163316.0081490278,"t":1726938000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":77206034.1137918979,"t":1726941600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1726945200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":178915267.9072847962,"t":1726948800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":282223341.6503000259,"t":1726952400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":2072083685.2406339645,"t":1726956000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":35532618.6189332008,"t":1726959600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":1476027123.6469202042,"t":1726963200}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":1315014222.5482625961,"t":1726966800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":3077761194.7085223198,"t":1726970400}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":10791416.8790541999,"t":1726974000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":18390654.0,"t":1726977600}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":0.0,"t":1726981200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":3667298034.4971003532,"t":1726984800}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":538887247.3416364193,"t":1726988400}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":595121669.5927312374,"t":1726992000}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":78000478.1660308987,"t":1726995600}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":436837868.2123147845,"t":1726999200}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":212194714.7516559958,"t":1727002800}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":211386963.1937505007,"t":1727006400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1727010000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":1295268515.9112479687,"t":1727013600}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":137478828.4834632277,"t":1727017200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":1258589783.4016652107,"t":1727020800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":855491096.3311343193,"t":1727024400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":421552972.0571283102,"t":1727028000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":486590741.0027120113,"t":1727031600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":1309785416.852312088,"t":1727035200}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":733013429.0381879807,"t":1727038800}
+{"o":0.0000000021,"h":0.0000000022,"l":0.000000002,"c":0.0000000021,"v":566955110.8311156034,"t":1727042400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":175313206.4452292919,"t":1727046000}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":312290554.3983948231,"t":1727049600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":21452654.9528513998,"t":1727053200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":1269587481.0572452545,"t":1727056800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":822723350.8983938694,"t":1727060400}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":540314271.1708040237,"t":1727064000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":206065087.3745079935,"t":1727067600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":1053461089.1676222086,"t":1727071200}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":2465868908.8890252113,"t":1727074800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":561703627.6539702415,"t":1727078400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":658664702.9800883532,"t":1727082000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":575363140.5815380812,"t":1727085600}
+{"o":0.0000000021,"h":0.0000000023,"l":0.0000000021,"c":0.0000000022,"v":8877746546.565032959,"t":1727089200}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":59508282.0855733007,"t":1727092800}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":133137247.8246230185,"t":1727096400}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":93488753.8260475993,"t":1727100000}
+{"o":0.0000000022,"h":0.0000000024,"l":0.0000000022,"c":0.0000000023,"v":3538740708.9375004768,"t":1727103600}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":687405255.7462711334,"t":1727107200}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":1736855534.243786335,"t":1727110800}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":1920714023.2738485336,"t":1727114400}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":2219250217.815120697,"t":1727118000}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000021,"c":0.0000000021,"v":5753775774.3199367523,"t":1727121600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":732597825.2525250912,"t":1727125200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":1052297842.2870663404,"t":1727128800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1727132400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":153789246.5197815895,"t":1727136000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1727139600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":9374977.7791687995,"t":1727143200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":299649408.4817579985,"t":1727146800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":91551937.2196183056,"t":1727150400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":207690023.0018087029,"t":1727154000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":16693750.6153023001,"t":1727157600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":212082021.5389403105,"t":1727161200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":165954469.8301089108,"t":1727164800}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":969944268.0532366037,"t":1727168400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":89271428.5872540027,"t":1727172000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":158193022.8138782978,"t":1727175600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":952061578.579053998,"t":1727179200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":90153557.3868701905,"t":1727182800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":463606279.2159128785,"t":1727186400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":262600788.0113871098,"t":1727190000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":4081781724.7095813751,"t":1727193600}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":2001656297.9783222675,"t":1727197200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":532021221.7546930909,"t":1727200800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1727204400}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":1714412963.3794951439,"t":1727208000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":1779229450.2733309269,"t":1727211600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":201066097.2133770883,"t":1727215200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":1160013372.9955918789,"t":1727218800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":39916870.9817107022,"t":1727222400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":511369154.8972020149,"t":1727226000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":494636842.1543956995,"t":1727229600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":616939864.4463226795,"t":1727233200}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000021,"c":0.0000000023,"v":2766235001.7353792191,"t":1727236800}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":1298440532.7982926369,"t":1727240400}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":36547294.1222675964,"t":1727244000}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":410188588.0215454102,"t":1727247600}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1727251200}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":60128598.0612738058,"t":1727254800}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":609752135.6708390713,"t":1727258400}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":32359104.0506933965,"t":1727262000}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":1156152934.6399414539,"t":1727265600}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000024,"v":2709516138.1980228424,"t":1727269200}
+{"o":0.0000000024,"h":0.0000000025,"l":0.0000000024,"c":0.0000000024,"v":2870614670.0439348221,"t":1727272800}
+{"o":0.0000000024,"h":0.0000000025,"l":0.0000000021,"c":0.0000000022,"v":16577502554.0409526825,"t":1727276400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":1967743781.8403577805,"t":1727280000}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":853752181.1531561613,"t":1727283600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":3870870764.3575329781,"t":1727287200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":397446313.5340182781,"t":1727290800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1727294400}
+{"o":0.000000002,"h":0.0000000022,"l":0.000000002,"c":0.0000000022,"v":9918915465.5859355927,"t":1727298000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":1920271298.212417841,"t":1727301600}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":0.0,"t":1727305200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":0.0,"t":1727308800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":345402848.3769251108,"t":1727312400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1727316000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1727319600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1727323200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1727326800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1727330400}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":182376019.1388486028,"t":1727334000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000016,"c":0.0000000016,"v":66503780804.713432312,"t":1727337600}
+{"o":0.0000000016,"h":0.0000000018,"l":0.0000000016,"c":0.0000000017,"v":18631487253.4192886353,"t":1727341200}
+{"o":0.0000000017,"h":0.0000000019,"l":0.0000000017,"c":0.0000000018,"v":4847640580.6725921631,"t":1727344800}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000016,"c":0.0000000016,"v":10866702126.3326950073,"t":1727348400}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":7689719135.0994796753,"t":1727352000}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":8076085572.7468070984,"t":1727355600}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":7801289331.112575531,"t":1727359200}
+{"o":0.0000000019,"h":0.0000000022,"l":0.0000000018,"c":0.000000002,"v":19059439804.9787025452,"t":1727362800}
+{"o":0.000000002,"h":0.0000000021,"l":0.0000000019,"c":0.000000002,"v":3252157158.9660205841,"t":1727366400}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":1206697084.1192200184,"t":1727370000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":41963871.3092091978,"t":1727373600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":23386237.955325,"t":1727377200}
+{"o":0.0000000019,"h":0.0000000021,"l":0.0000000019,"c":0.0000000021,"v":4598453942.7806100845,"t":1727380800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":1909019101.2860319614,"t":1727384400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":3191891721.6113743782,"t":1727388000}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":31017807.412177898,"t":1727391600}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":62077780.4590062946,"t":1727395200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":2525019.0134137999,"t":1727398800}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":817335238.7803384066,"t":1727402400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":47102913.2624219954,"t":1727406000}
+{"o":0.0000000019,"h":0.0000000021,"l":0.0000000019,"c":0.0000000021,"v":8564970539.5415525436,"t":1727409600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000019,"c":0.0000000019,"v":5987912050.9667291641,"t":1727413200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1727416800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":98933892.099957794,"t":1727420400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":345351838.1367707849,"t":1727424000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":76470272.4979970008,"t":1727427600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1727431200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":28705680.1682250984,"t":1727434800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":161495588.8931041062,"t":1727438400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":525093281.1522082686,"t":1727442000}
+{"o":0.0000000019,"h":0.0000000021,"l":0.0000000018,"c":0.0000000019,"v":20798631711.0442810059,"t":1727445600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":655646053.5578052998,"t":1727449200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":74677458.7371382117,"t":1727452800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":10415760.6993189994,"t":1727456400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":326885853.387305975,"t":1727460000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":350000000.0,"t":1727463600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":20029469959.008354187,"t":1727467200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":16021291875.1016616821,"t":1727470800}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":9337288983.278968811,"t":1727474400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":5121356289.372759819,"t":1727478000}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":8591470756.5117359161,"t":1727481600}
+{"o":0.0000000018,"h":0.000000002,"l":0.0000000018,"c":0.000000002,"v":19984495410.3071289062,"t":1727485200}
+{"o":0.000000002,"h":0.0000000021,"l":0.0000000019,"c":0.000000002,"v":15825356711.0679168701,"t":1727488800}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000017,"c":0.0000000018,"v":21377913553.9217338562,"t":1727492400}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":2516979668.363307476,"t":1727496000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":124828003.8537688851,"t":1727499600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":14875649.3980231006,"t":1727503200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":2208055094.6511559486,"t":1727506800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":1029078472.9060981274,"t":1727510400}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":15064878.7598087005,"t":1727514000}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":520270590.8345966339,"t":1727517600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1727521200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":497187589.1053074002,"t":1727524800}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":4112216.7423272999,"t":1727528400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":3605721517.4827136993,"t":1727532000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":1241093770.6992659569,"t":1727535600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":705485736.0849120617,"t":1727539200}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":3939161491.3898468018,"t":1727542800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":1506760442.2848935127,"t":1727546400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":215260442.2316756845,"t":1727550000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":736185314.9690839052,"t":1727553600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":500000000.0,"t":1727557200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1727560800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":44431172.6088536978,"t":1727564400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1727568000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":265029199.6538015902,"t":1727571600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":77402042.6542160958,"t":1727575200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":1261241869.1529552937,"t":1727578800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1727582400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":1606569052.305015564,"t":1727586000}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":90752048.0976783931,"t":1727589600}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":6637806458.2702379227,"t":1727593200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1727596800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":284423787.1262743473,"t":1727600400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":3899402692.8333683014,"t":1727604000}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":1316464962.4723544121,"t":1727607600}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":1365366468.5238621235,"t":1727611200}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":142673784.7234612107,"t":1727614800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":239798913.4753521979,"t":1727618400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":65401600.4137123004,"t":1727622000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":100000000.0,"t":1727625600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":2969783646.6105680466,"t":1727629200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":52941382.183163099,"t":1727632800}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":940936821.8721739054,"t":1727636400}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":42825258.4936304018,"t":1727640000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":1932789466.1508226395,"t":1727643600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":1042581226.6954603195,"t":1727647200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":35382148.7333087027,"t":1727650800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":1099822501.457924366,"t":1727654400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":109690669.2004573941,"t":1727658000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":1500000.0,"t":1727661600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1727665200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":816804922.4544450045,"t":1727668800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1727672400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1727676000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":0.0,"t":1727679600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":937408507.3204241991,"t":1727683200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":32556307.9384543002,"t":1727686800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1727690400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":14850522.6267952994,"t":1727694000}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":4580877642.3775281906,"t":1727697600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":112992388.5133944005,"t":1727701200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":23631748.4188938998,"t":1727704800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1727708400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":3628446.2070423001,"t":1727712000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":219319056.1993126869,"t":1727715600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":225207240.0416969061,"t":1727719200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":2522336131.5463018417,"t":1727722800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1727726400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":867679282.7172415257,"t":1727730000}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":19444780.7536746003,"t":1727733600}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":105576796.6822591871,"t":1727737200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1727740800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":531856169.6667634845,"t":1727744400}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":787871866.6023848057,"t":1727748000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":833524994.5368814468,"t":1727751600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":20622199.749701798,"t":1727755200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":361132327.1739965081,"t":1727758800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":2573688049.2193164825,"t":1727762400}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":3751393738.5130591393,"t":1727766000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":1433785908.6848714352,"t":1727769600}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":1519349976.5721688271,"t":1727773200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":1966264575.4725282192,"t":1727776800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":52603883.9720882997,"t":1727780400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":242051561.0806325674,"t":1727784000}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":174146587.9630815089,"t":1727787600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":35112851.3394137993,"t":1727791200}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":133958592.9267528057,"t":1727794800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000016,"c":0.0000000016,"v":27324006885.7516593933,"t":1727798400}
+{"o":0.0000000016,"h":0.0000000018,"l":0.0000000016,"c":0.0000000017,"v":5897253979.7699861526,"t":1727802000}
+{"o":0.0000000017,"h":0.0000000021,"l":0.0000000017,"c":0.000000002,"v":15815390181.7258586884,"t":1727805600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":44906691.9503639042,"t":1727809200}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":1641286042.9050576687,"t":1727812800}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":882206907.0045477152,"t":1727816400}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":550590450.9962077141,"t":1727820000}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":1405763512.5680880547,"t":1727823600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":523149503.7645008564,"t":1727827200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":6008621472.2744445801,"t":1727830800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":1062932717.1750252247,"t":1727834400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1727838000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1727841600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":502421206.173324585,"t":1727845200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":149556060.0648460984,"t":1727848800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1727852400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1727856000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1727859600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":4037152.8371998002,"t":1727863200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":7753926373.1589984894,"t":1727866800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":692190237.4850010872,"t":1727870400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":311669617.7009741068,"t":1727874000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":54012206.7587274984,"t":1727877600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":1594828498.0094201565,"t":1727881200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":3157459780.1453104019,"t":1727884800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":132601076.0127421916,"t":1727888400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":2525907742.8426790237,"t":1727892000}
+{"o":0.0000000018,"h":0.000000002,"l":0.0000000018,"c":0.000000002,"v":5807307659.0421409607,"t":1727895600}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":140057866.3462939858,"t":1727899200}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":1276669075.1356368065,"t":1727902800}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":3176697626.3452982903,"t":1727906400}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":2969605894.32421875,"t":1727910000}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":44763041.3852891997,"t":1727913600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":160558920.9161075056,"t":1727917200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1727920800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1727924400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1727928000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":25772111.1515641995,"t":1727931600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":164801519.9023171961,"t":1727935200}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000018,"c":0.0000000019,"v":6543917066.6037120819,"t":1727938800}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":888293170.0087945461,"t":1727942400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":183210610.2145411968,"t":1727946000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":22159982.5369326025,"t":1727949600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":40321302.0020712018,"t":1727953200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":22312612.7244258001,"t":1727956800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":549124923.3162555695,"t":1727960400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1727964000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":396087521.0454121232,"t":1727967600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1727971200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1727974800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":151622411.2011097074,"t":1727978400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":1890350023.2355675697,"t":1727982000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":0.0,"t":1727985600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":93971718.0146524906,"t":1727989200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":3587487.8015685002,"t":1727992800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1727996400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1728000000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1728003600}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":146700882.9230107963,"t":1728007200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":253501991.1625745893,"t":1728010800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":323226961.5171588659,"t":1728014400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1728018000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1728021600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1728025200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":293947318.8252882361,"t":1728028800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":200521229.1173611879,"t":1728032400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":360750730.6375179291,"t":1728036000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":521377.7040888,"t":1728039600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":141253842.0724714994,"t":1728043200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":322677676.6023961306,"t":1728046800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1728050400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":548494994.4259589911,"t":1728054000}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":4373897.4910562001,"t":1728057600}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":519463769.1996583939,"t":1728061200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":1363129850.1912164688,"t":1728064800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":203346900.5305720866,"t":1728068400}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":3401244015.1828794479,"t":1728072000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":841377763.5280358791,"t":1728075600}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1728079200}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1728082800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":69834674.5640601963,"t":1728086400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":689647900.0601274967,"t":1728090000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1728093600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":56864664.1678569987,"t":1728097200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":502811148.8684570789,"t":1728100800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":576775086.1087169647,"t":1728104400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":1075110391.6051764488,"t":1728108000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":7170120.9380759001,"t":1728111600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":1000000000.0,"t":1728115200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":1055135.97432,"t":1728118800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":15040698.0182629004,"t":1728122400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":90000000.0,"t":1728126000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1728129600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":159046731.22345981,"t":1728133200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":276913852.5545526147,"t":1728136800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":113987878.8040592968,"t":1728140400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1728144000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":4739268.0688164998,"t":1728147600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1728151200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":4623036.4143770002,"t":1728154800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":30173538.4837393984,"t":1728158400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":10000000.0,"t":1728162000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":279965605.2183853984,"t":1728165600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1728169200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1728172800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":250000000.0,"t":1728176400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":200000000.0,"t":1728180000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1728183600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":882856135.4262121916,"t":1728187200}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":4702024083.0657634735,"t":1728190800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":178105043.8684091866,"t":1728194400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":40163425.416179195,"t":1728198000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1728201600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":22435402.0012390986,"t":1728205200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":1199914.0,"t":1728208800}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":1589659401.9045433998,"t":1728212400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":3364862.3437568001,"t":1728216000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1728219600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1728223200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":9919141.9000300001,"t":1728226800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":1121199075.5393102169,"t":1728230400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":1050909423.0394752026,"t":1728234000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":233150852.6323960125,"t":1728237600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":826559599.2722171545,"t":1728241200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":197626277.275977999,"t":1721044800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":1024604048.8425042629,"t":1721048400}
+{"o":0.0000000007,"h":0.0000000008,"l":0.0000000007,"c":0.0000000008,"v":29026414678.78956604,"t":1721052000}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":5257238808.0883131027,"t":1721055600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":4217732035.4502096176,"t":1721059200}
+{"o":0.0000000008,"h":0.0000000009,"l":0.0000000008,"c":0.0000000009,"v":16163410066.742477417,"t":1721062800}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000008,"c":0.0000000008,"v":6001929209.2730360031,"t":1721066400}
+{"o":0.0000000008,"h":0.0000000009,"l":0.0000000008,"c":0.0000000009,"v":16108460992.8900852203,"t":1721070000}
+{"o":0.0000000009,"h":0.0000000011,"l":0.0000000009,"c":0.0000000011,"v":38328708157.2545471191,"t":1721073600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":13419573559.0815601349,"t":1721077200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":5140550172.3247566223,"t":1721080800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":4384901073.5071315765,"t":1721084400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":1464783632.1508278847,"t":1721088000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":4324370060.0457162857,"t":1721091600}
+{"o":0.000000001,"h":0.000000001,"l":0.0000000008,"c":0.0000000008,"v":22002292198.6920280457,"t":1721095200}
+{"o":0.0000000008,"h":0.0000000009,"l":0.0000000008,"c":0.0000000008,"v":13371691812.7630233765,"t":1721098800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":1034484815.9334228039,"t":1721102400}
+{"o":0.0000000008,"h":0.0000000009,"l":0.0000000008,"c":0.0000000008,"v":3296370261.4125232697,"t":1721106000}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":2777056492.9370088577,"t":1721109600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":1551286153.464864254,"t":1721113200}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":6690561204.219291687,"t":1721116800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000007,"c":0.0000000007,"v":11753809420.6128196716,"t":1721120400}
+{"o":0.0000000007,"h":0.0000000008,"l":0.0000000007,"c":0.0000000007,"v":2218293023.9957618713,"t":1721124000}
+{"o":0.0000000007,"h":0.0000000008,"l":0.0000000007,"c":0.0000000008,"v":21877090024.2056541443,"t":1721127600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":3310683129.9787435532,"t":1721131200}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":5490206272.8266191483,"t":1721134800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":14364116129.9115715027,"t":1721138400}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000007,"c":0.0000000008,"v":881075537.8101385832,"t":1721142000}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000007,"c":0.0000000008,"v":49844474400.6301040649,"t":1721145600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000007,"c":0.0000000007,"v":6108538513.8527154922,"t":1721149200}
+{"o":0.0000000007,"h":0.0000000008,"l":0.0000000007,"c":0.0000000008,"v":4040988253.0332937241,"t":1721152800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000007,"c":0.0000000008,"v":14352471905.0152282715,"t":1721156400}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":9476104110.2729454041,"t":1721160000}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":154044796.7660310864,"t":1721163600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":1677479649.7213900089,"t":1721167200}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000007,"c":0.0000000008,"v":10799591382.2845592499,"t":1721170800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000007,"c":0.0000000008,"v":21432730448.1293716431,"t":1721174400}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":5182094225.9775543213,"t":1721178000}
+{"o":0.0000000008,"h":0.0000000009,"l":0.0000000008,"c":0.0000000009,"v":17085993977.9219741821,"t":1721181600}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":4140330074.1888914108,"t":1721185200}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":1844026218.8825359344,"t":1721188800}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000008,"c":0.0000000008,"v":2578561518.3692331314,"t":1721192400}
+{"o":0.0000000008,"h":0.0000000009,"l":0.0000000008,"c":0.0000000008,"v":771620083.52552104,"t":1721196000}
+{"o":0.0000000008,"h":0.0000000009,"l":0.0000000008,"c":0.0000000008,"v":499667370.383272171,"t":1721199600}
+{"o":0.0000000008,"h":0.0000000009,"l":0.0000000008,"c":0.0000000008,"v":731969294.9573458433,"t":1721203200}
+{"o":0.0000000008,"h":0.0000000009,"l":0.0000000008,"c":0.0000000008,"v":578435612.1920231581,"t":1721206800}
+{"o":0.0000000008,"h":0.000000001,"l":0.0000000008,"c":0.000000001,"v":21227040191.2269134521,"t":1721210400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":2481920202.9539871216,"t":1721214000}
+{"o":0.000000001,"h":0.0000000012,"l":0.000000001,"c":0.0000000012,"v":23694725096.2643890381,"t":1721217600}
+{"o":0.0000000012,"h":0.0000000012,"l":0.000000001,"c":0.0000000011,"v":9526941228.3904151917,"t":1721221200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":19973290168.8672637939,"t":1721224800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":12631914472.7614040375,"t":1721228400}
+{"o":0.000000001,"h":0.000000001,"l":0.0000000009,"c":0.000000001,"v":11965035558.1834659576,"t":1721232000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":8701740419.5711345673,"t":1721235600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":731671818.3990014791,"t":1721239200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":1631186100.3546905518,"t":1721242800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":1055637802.7520862818,"t":1721246400}
+{"o":0.000000001,"h":0.000000001,"l":0.0000000009,"c":0.0000000009,"v":8713292679.1594905853,"t":1721250000}
+{"o":0.0000000009,"h":0.000000001,"l":0.0000000009,"c":0.0000000009,"v":1943936031.8835520744,"t":1721253600}
+{"o":0.0000000009,"h":0.000000001,"l":0.0000000009,"c":0.000000001,"v":3394699945.2226057053,"t":1721257200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":1164787013.6564159393,"t":1721260800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":188305727.1596022844,"t":1721264400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1721268000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":415915987.1699351072,"t":1721271600}
+{"o":0.000000001,"h":0.0000000012,"l":0.000000001,"c":0.0000000011,"v":23264472394.5405235291,"t":1721275200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":1427132174.3615479469,"t":1721278800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":26721365.7384225018,"t":1721282400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":681346705.8227427006,"t":1721286000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":1381687683.2362866402,"t":1721289600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":2320702174.2401762009,"t":1721293200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":974530728.2075684071,"t":1721296800}
+{"o":0.0000000011,"h":0.0000000013,"l":0.0000000011,"c":0.0000000013,"v":12761517428.550994873,"t":1721300400}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000012,"c":0.0000000012,"v":14992125015.5395030975,"t":1721304000}
+{"o":0.0000000012,"h":0.0000000013,"l":0.0000000012,"c":0.0000000013,"v":2792016952.5808234215,"t":1721307600}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000011,"c":0.0000000011,"v":8084884509.7560243607,"t":1721311200}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000012,"v":5939869060.4038944244,"t":1721314800}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":5561918177.0872192383,"t":1721318400}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":2895389489.7297353745,"t":1721322000}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000012,"v":3806643504.2614455223,"t":1721325600}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":3865444021.6049418449,"t":1721329200}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000011,"c":0.0000000012,"v":1063199404.0733116865,"t":1721332800}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":1971756413.2467577457,"t":1721336400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":9312724951.2184314728,"t":1721340000}
+{"o":0.000000001,"h":0.000000001,"l":0.0000000009,"c":0.000000001,"v":8651046945.192855835,"t":1721343600}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":9393520268.1766529083,"t":1721347200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":123072900.9471860975,"t":1721350800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":493260076.2533504963,"t":1721354400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":5943024852.3580436707,"t":1721358000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":213979444.6435723007,"t":1721361600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":4810598455.1240663528,"t":1721365200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":9966248561.883228302,"t":1721368800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":170549518.6432386935,"t":1721372400}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":6666216562.4180288315,"t":1721376000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":8094804355.4907655716,"t":1721379600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":7574304378.0244112015,"t":1721383200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":7134791843.4653663635,"t":1721386800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":1603451085.7377455235,"t":1721390400}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":8696810908.8046092987,"t":1721394000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":2596726481.3482074738,"t":1721397600}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":1943173543.9388451576,"t":1721401200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":2640808156.3315620422,"t":1721404800}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":11442193539.1785755157,"t":1721408400}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":358578945.649528563,"t":1721412000}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":2315522338.169836998,"t":1721415600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":3168538821.6738777161,"t":1721419200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":211696565.7060457766,"t":1721422800}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":1518109598.974517107,"t":1721426400}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":5107959757.0892095566,"t":1721430000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":250832937.8696981966,"t":1721433600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":400358521.7782461643,"t":1721437200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":442918913.6661505103,"t":1721440800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":501919513.5756498575,"t":1721444400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":1802506112.9387853146,"t":1721448000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":1308799130.3131959438,"t":1721451600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":3559237049.7312955856,"t":1721455200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":39614159.850537397,"t":1721458800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":914401424.0342218876,"t":1721462400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":660988327.3208992481,"t":1721466000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":200116149.890555203,"t":1721469600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":9134218.8463113997,"t":1721473200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":77000000.0,"t":1721476800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":791880329.1938049793,"t":1721480400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":636670818.3311936855,"t":1721484000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":45986157.1798058972,"t":1721487600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":3099726096.4648094177,"t":1721491200}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000012,"v":5661008939.64640522,"t":1721494800}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":2837187711.5764961243,"t":1721498400}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":2598015046.5094027519,"t":1721502000}
+{"o":0.0000000012,"h":0.0000000014,"l":0.0000000012,"c":0.0000000014,"v":15248868105.0671768188,"t":1721505600}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000013,"c":0.0000000014,"v":25075889261.4091835022,"t":1721509200}
+{"o":0.0000000014,"h":0.0000000016,"l":0.0000000014,"c":0.0000000015,"v":15091050728.2153835297,"t":1721512800}
+{"o":0.0000000015,"h":0.000000002,"l":0.0000000015,"c":0.0000000019,"v":34803473846.4798126221,"t":1721516400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000017,"c":0.0000000017,"v":8453013644.6529426575,"t":1721520000}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":7663875405.3669109344,"t":1721523600}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":3824587336.9712944031,"t":1721527200}
+{"o":0.0000000018,"h":0.000000002,"l":0.0000000018,"c":0.000000002,"v":8735616324.2583465576,"t":1721530800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":3892263674.56661129,"t":1721534400}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":4474640830.9852609634,"t":1721538000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":1860455161.0866689682,"t":1721541600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":249264398.7321642041,"t":1721545200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000016,"c":0.0000000016,"v":14257456733.4294071198,"t":1721548800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000014,"c":0.0000000015,"v":17878781359.5479278564,"t":1721552400}
+{"o":0.0000000015,"h":0.0000000018,"l":0.0000000015,"c":0.0000000017,"v":22939802676.3018684387,"t":1721556000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":4728400898.3479013443,"t":1721559600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":3163997395.7268643379,"t":1721563200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":372315145.0852954388,"t":1721566800}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":5958610352.7530860901,"t":1721570400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":2715828958.3625211716,"t":1721574000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":5717447913.7749938965,"t":1721577600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":1720012527.9851710796,"t":1721581200}
+{"o":0.0000000017,"h":0.0000000019,"l":0.0000000016,"c":0.0000000019,"v":15977843771.3667793274,"t":1721584800}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000018,"c":0.0000000019,"v":8296946144.3183088303,"t":1721588400}
+{"o":0.0000000019,"h":0.0000000021,"l":0.0000000018,"c":0.000000002,"v":7553742316.001411438,"t":1721592000}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":2841699834.5659880638,"t":1721595600}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":2682953238.1157307625,"t":1721599200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":1485440190.0179300308,"t":1721602800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":1675765589.3603422642,"t":1721606400}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":6286190250.9055776596,"t":1721610000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":5297971376.9750995636,"t":1721613600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":385929726.0078672171,"t":1721617200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":321943439.7008724809,"t":1721620800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":2650092910.0553584099,"t":1721624400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":965200237.1807999611,"t":1721628000}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":1411948191.5045537949,"t":1721631600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":2332414792.4981398582,"t":1721635200}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":3704448651.9813022614,"t":1721638800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":1910142255.4722466469,"t":1721642400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":742245721.8325242996,"t":1721646000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":1462001169.2536780834,"t":1721649600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":1126037184.1500535011,"t":1721653200}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":676502763.5052096844,"t":1721656800}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":872479214.9870916605,"t":1721660400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":6840448532.5072689056,"t":1721664000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":96526525.2994732857,"t":1721667600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":1269023201.7871420383,"t":1721671200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":114313076.8067891151,"t":1721674800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":656233066.2666471004,"t":1721678400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000016,"c":0.0000000016,"v":8577336542.7143678665,"t":1721682000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":4540766665.9350013733,"t":1721685600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":5517914399.0482225418,"t":1721689200}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":6868260038.9049882889,"t":1721692800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":2720843629.6675848961,"t":1721696400}
+{"o":0.0000000015,"h":0.0000000017,"l":0.0000000013,"c":0.0000000015,"v":55521310034.9368972778,"t":1721700000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":6111645893.7542715073,"t":1721703600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":1040139139.2018072605,"t":1721707200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000013,"c":0.0000000013,"v":7554949942.3333845139,"t":1721710800}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":3788404841.3581323624,"t":1721714400}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":617672274.7604218721,"t":1721718000}
+{"o":0.0000000013,"h":0.0000000015,"l":0.0000000013,"c":0.0000000014,"v":11699738569.2345027924,"t":1721721600}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":2883741621.4479532242,"t":1721725200}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":1402181907.5606074333,"t":1721728800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":190821350.7570420802,"t":1721732400}
+{"o":0.0000000014,"h":0.0000000018,"l":0.0000000014,"c":0.0000000017,"v":19361011041.4197349548,"t":1721736000}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000013,"c":0.0000000014,"v":42215535801.2555007935,"t":1721739600}
+{"o":0.0000000014,"h":0.0000000016,"l":0.0000000014,"c":0.0000000015,"v":7306324650.2450027466,"t":1721743200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":1725462595.0138437748,"t":1721746800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":2217417866.0665884018,"t":1721750400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":3110399168.9434542656,"t":1721754000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":1146662401.1468720436,"t":1721757600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":3665732772.2885217667,"t":1721761200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":294972794.2153352499,"t":1721764800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1721768400}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":5694214274.0893421173,"t":1721772000}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":3814161963.302380085,"t":1721775600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":628124193.21002388,"t":1721779200}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":5212291587.5069675446,"t":1721782800}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":1659946535.1381719112,"t":1721786400}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":5504500632.4828100204,"t":1721790000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":5292306880.5805702209,"t":1721793600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":991512868.0634002686,"t":1721797200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":73816889.2028701007,"t":1721800800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":139677375.9725126922,"t":1721804400}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":2664072438.7315998077,"t":1721808000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":1405274732.9075603485,"t":1721811600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":17101981.2830804996,"t":1721815200}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":112737070.5059904009,"t":1721818800}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":1103236874.2977435589,"t":1721822400}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":1124875729.8820521832,"t":1721826000}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":1995215177.2817933559,"t":1721829600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":197380912.4438160062,"t":1721833200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":336174489.9719642997,"t":1721836800}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":7031863480.1971731186,"t":1721840400}
+{"o":0.0000000018,"h":0.000000002,"l":0.0000000018,"c":0.000000002,"v":8647530183.5415935516,"t":1721844000}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":1526634604.1592357159,"t":1721847600}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":2080616982.6629312038,"t":1721851200}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":629597092.6833337545,"t":1721854800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":44762502.1377355978,"t":1721858400}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":583481546.917026639,"t":1721862000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":3219601894.5541939735,"t":1721865600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":335693783.9214160442,"t":1721869200}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":3151766040.1071891785,"t":1721872800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000017,"c":0.0000000017,"v":9664681456.7014408112,"t":1721876400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":4235553719.1681332588,"t":1721880000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":1443949459.624527216,"t":1721883600}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":2283500773.0633072853,"t":1721887200}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":1070000000.0,"t":1721890800}
+{"o":0.0000000017,"h":0.0000000023,"l":0.0000000017,"c":0.0000000022,"v":27535453352.3771247864,"t":1721894400}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":7799437757.2247343063,"t":1721898000}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000021,"c":0.0000000021,"v":5017015701.9215307236,"t":1721901600}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":3320920185.3719286919,"t":1721905200}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000021,"c":0.0000000021,"v":11911507728.9522151947,"t":1721908800}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":2283197402.7353854179,"t":1721912400}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000021,"c":0.0000000021,"v":13687508065.547580719,"t":1721916000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":1694255656.2657086849,"t":1721919600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000019,"c":0.0000000019,"v":5693706475.5331954956,"t":1721923200}
+{"o":0.0000000019,"h":0.0000000021,"l":0.0000000019,"c":0.0000000021,"v":14968659886.397939682,"t":1721926800}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":5461125240.6999292374,"t":1721930400}
+{"o":0.0000000021,"h":0.0000000023,"l":0.0000000021,"c":0.0000000022,"v":5584265908.9039735794,"t":1721934000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000018,"c":0.0000000019,"v":22643732314.4609375,"t":1721937600}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":4751113518.339553833,"t":1721941200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":9045373266.745054245,"t":1721944800}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":9360972343.6854305267,"t":1721948400}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":7183724041.9993648529,"t":1721952000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":327628710.9892120361,"t":1721955600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":1023666306.2950689793,"t":1721959200}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":1856089692.0692236423,"t":1721962800}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":32623213.5249017999,"t":1721966400}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":2213484906.2009720802,"t":1721970000}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":7081574474.4728441238,"t":1721973600}
+{"o":0.000000002,"h":0.0000000022,"l":0.000000002,"c":0.0000000021,"v":9150713564.5487060547,"t":1721977200}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":2544924958.2080488205,"t":1721980800}
+{"o":0.0000000022,"h":0.0000000024,"l":0.0000000022,"c":0.0000000024,"v":8739791373.356010437,"t":1721984400}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000023,"c":0.0000000024,"v":5373549520.2165555954,"t":1721988000}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":9106668796.2759342194,"t":1721991600}
+{"o":0.0000000023,"h":0.0000000027,"l":0.0000000019,"c":0.0000000024,"v":61836150753.7166595459,"t":1721995200}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000021,"c":0.0000000024,"v":16790761994.5568771362,"t":1721998800}
+{"o":0.0000000024,"h":0.0000000025,"l":0.0000000024,"c":0.0000000024,"v":4144383475.0727834702,"t":1722002400}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000021,"c":0.0000000022,"v":17826555520.7401123047,"t":1722006000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":2329792751.0422887802,"t":1722009600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":1121849377.0201332569,"t":1722013200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":826755947.547945857,"t":1722016800}
+{"o":0.0000000021,"h":0.0000000024,"l":0.0000000021,"c":0.0000000023,"v":12872452538.1159038544,"t":1722020400}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000022,"c":0.0000000022,"v":5274217079.9673585892,"t":1722024000}
+{"o":0.0000000022,"h":0.0000000024,"l":0.0000000022,"c":0.0000000024,"v":5122736635.5328140259,"t":1722027600}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000023,"c":0.0000000024,"v":27800946.2360408977,"t":1722031200}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000023,"c":0.0000000024,"v":4002506267.1183681488,"t":1722034800}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000022,"c":0.0000000022,"v":5226477926.6902294159,"t":1722038400}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":1034961000.2764079571,"t":1722042000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":19796076.308434397,"t":1722045600}
+{"o":0.0000000022,"h":0.0000000024,"l":0.0000000022,"c":0.0000000024,"v":4080703691.2406125069,"t":1722049200}
+{"o":0.0000000024,"h":0.0000000025,"l":0.0000000023,"c":0.0000000025,"v":4151436107.5419082642,"t":1722052800}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000025,"c":0.0000000025,"v":289153008.0910648108,"t":1722056400}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000023,"c":0.0000000023,"v":6644042752.0516166687,"t":1722060000}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000024,"v":3201802902.7485318184,"t":1722063600}
+{"o":0.0000000024,"h":0.0000000028,"l":0.0000000024,"c":0.0000000027,"v":10285546230.9799938202,"t":1722067200}
+{"o":0.0000000027,"h":0.000000004,"l":0.0000000027,"c":0.0000000039,"v":43146098020.9390563965,"t":1722070800}
+{"o":0.0000000039,"h":0.0000000039,"l":0.000000003,"c":0.0000000033,"v":45823181917.2650985718,"t":1722074400}
+{"o":0.0000000033,"h":0.0000000033,"l":0.0000000029,"c":0.0000000032,"v":18698229931.2203292847,"t":1722078000}
+{"o":0.0000000032,"h":0.0000000036,"l":0.0000000032,"c":0.0000000033,"v":16187591502.4776554108,"t":1722081600}
+{"o":0.0000000033,"h":0.0000000034,"l":0.000000003,"c":0.0000000032,"v":20464947693.1954193115,"t":1722085200}
+{"o":0.0000000032,"h":0.0000000041,"l":0.0000000031,"c":0.0000000037,"v":40273252167.6583175659,"t":1722088800}
+{"o":0.0000000037,"h":0.0000000044,"l":0.0000000035,"c":0.0000000036,"v":41235908966.9673156738,"t":1722092400}
+{"o":0.0000000036,"h":0.0000000037,"l":0.0000000034,"c":0.0000000034,"v":5809310266.6590433121,"t":1722096000}
+{"o":0.0000000034,"h":0.0000000035,"l":0.0000000028,"c":0.0000000032,"v":33841010885.4834861755,"t":1722099600}
+{"o":0.0000000032,"h":0.0000000032,"l":0.0000000031,"c":0.0000000031,"v":2957641775.2376208305,"t":1722103200}
+{"o":0.0000000031,"h":0.0000000031,"l":0.000000003,"c":0.000000003,"v":5067263155.7611513138,"t":1722106800}
+{"o":0.000000003,"h":0.0000000031,"l":0.0000000028,"c":0.0000000029,"v":4579988027.5872478485,"t":1722110400}
+{"o":0.0000000029,"h":0.0000000036,"l":0.0000000028,"c":0.0000000032,"v":33299479047.2294540405,"t":1722114000}
+{"o":0.0000000032,"h":0.0000000035,"l":0.0000000027,"c":0.0000000029,"v":52215667082.9230880737,"t":1722117600}
+{"o":0.0000000029,"h":0.0000000032,"l":0.0000000026,"c":0.0000000031,"v":18852802066.2969017029,"t":1722121200}
+{"o":0.0000000031,"h":0.000000004,"l":0.0000000031,"c":0.0000000036,"v":23749862213.2497367859,"t":1722124800}
+{"o":0.0000000036,"h":0.0000000036,"l":0.0000000034,"c":0.0000000034,"v":5117655859.622092247,"t":1722128400}
+{"o":0.0000000034,"h":0.0000000034,"l":0.0000000033,"c":0.0000000033,"v":2628136344.7435865402,"t":1722132000}
+{"o":0.0000000033,"h":0.0000000034,"l":0.0000000033,"c":0.0000000034,"v":1469216742.5577311516,"t":1722135600}
+{"o":0.0000000034,"h":0.0000000034,"l":0.0000000032,"c":0.0000000033,"v":2028423162.6806595325,"t":1722139200}
+{"o":0.0000000033,"h":0.0000000033,"l":0.0000000031,"c":0.0000000031,"v":3028290182.7804436684,"t":1722142800}
+{"o":0.0000000031,"h":0.0000000033,"l":0.000000003,"c":0.0000000033,"v":11509405872.580078125,"t":1722146400}
+{"o":0.0000000033,"h":0.0000000033,"l":0.0000000032,"c":0.0000000033,"v":1527584874.5006284714,"t":1722150000}
+{"o":0.0000000033,"h":0.0000000034,"l":0.0000000033,"c":0.0000000034,"v":969144740.4745233059,"t":1722153600}
+{"o":0.0000000034,"h":0.0000000034,"l":0.0000000033,"c":0.0000000033,"v":284005282.9229698777,"t":1722157200}
+{"o":0.0000000033,"h":0.0000000035,"l":0.0000000033,"c":0.0000000035,"v":5671473693.1944150925,"t":1722160800}
+{"o":0.0000000035,"h":0.0000000035,"l":0.0000000034,"c":0.0000000035,"v":2180431268.7818517685,"t":1722164400}
+{"o":0.0000000035,"h":0.0000000037,"l":0.0000000034,"c":0.0000000035,"v":7979141073.9702682495,"t":1722168000}
+{"o":0.0000000035,"h":0.0000000036,"l":0.0000000035,"c":0.0000000035,"v":699513261.5628287792,"t":1722171600}
+{"o":0.0000000035,"h":0.0000000036,"l":0.0000000029,"c":0.0000000029,"v":13517762832.5903968811,"t":1722175200}
+{"o":0.0000000029,"h":0.000000003,"l":0.0000000021,"c":0.0000000025,"v":83231969994.5342102051,"t":1722178800}
+{"o":0.0000000025,"h":0.0000000026,"l":0.0000000024,"c":0.0000000024,"v":48435481571.8173522949,"t":1722182400}
+{"o":0.0000000024,"h":0.0000000025,"l":0.0000000024,"c":0.0000000025,"v":7067504929.894329071,"t":1722186000}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000024,"c":0.0000000025,"v":3317098744.4527244568,"t":1722189600}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000025,"c":0.0000000025,"v":4839248869.7683315277,"t":1722193200}
+{"o":0.0000000025,"h":0.0000000026,"l":0.0000000025,"c":0.0000000026,"v":7140584693.6670913696,"t":1722196800}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000025,"c":0.0000000025,"v":548233910.5121032,"t":1722200400}
+{"o":0.0000000025,"h":0.0000000026,"l":0.0000000025,"c":0.0000000025,"v":730189565.047082901,"t":1722204000}
+{"o":0.0000000025,"h":0.0000000026,"l":0.0000000025,"c":0.0000000026,"v":2487988128.1674375534,"t":1722207600}
+{"o":0.0000000026,"h":0.0000000029,"l":0.0000000026,"c":0.0000000028,"v":6271753803.879776001,"t":1722211200}
+{"o":0.0000000028,"h":0.0000000028,"l":0.0000000027,"c":0.0000000028,"v":4989877835.7967615128,"t":1722214800}
+{"o":0.0000000028,"h":0.0000000029,"l":0.0000000027,"c":0.0000000028,"v":2462910577.2688493729,"t":1722218400}
+{"o":0.0000000028,"h":0.0000000029,"l":0.0000000028,"c":0.0000000028,"v":1401525422.3614647388,"t":1722222000}
+{"o":0.0000000028,"h":0.0000000031,"l":0.0000000028,"c":0.0000000031,"v":6198938669.8806533813,"t":1722225600}
+{"o":0.0000000031,"h":0.0000000031,"l":0.000000003,"c":0.0000000031,"v":3531268517.9110045433,"t":1722229200}
+{"o":0.0000000031,"h":0.0000000032,"l":0.0000000031,"c":0.0000000031,"v":1931483814.4357550144,"t":1722232800}
+{"o":0.0000000031,"h":0.0000000031,"l":0.0000000028,"c":0.0000000029,"v":10151013306.9546031952,"t":1722236400}
+{"o":0.0000000029,"h":0.0000000029,"l":0.0000000029,"c":0.0000000029,"v":1017756989.6086860895,"t":1722240000}
+{"o":0.0000000029,"h":0.0000000029,"l":0.0000000028,"c":0.0000000029,"v":513219082.39709723,"t":1722243600}
+{"o":0.0000000029,"h":0.0000000029,"l":0.0000000026,"c":0.0000000027,"v":5934180546.2492399216,"t":1722247200}
+{"o":0.0000000027,"h":0.0000000027,"l":0.0000000027,"c":0.0000000027,"v":448116892.080804646,"t":1722250800}
+{"o":0.0000000027,"h":0.0000000029,"l":0.0000000026,"c":0.0000000028,"v":4916074890.501127243,"t":1722254400}
+{"o":0.0000000028,"h":0.0000000028,"l":0.0000000026,"c":0.0000000026,"v":8951577541.3068351746,"t":1722258000}
+{"o":0.0000000026,"h":0.0000000027,"l":0.0000000024,"c":0.0000000025,"v":9453083818.0866451263,"t":1722261600}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000023,"c":0.0000000024,"v":12759908245.7860145569,"t":1722265200}
+{"o":0.0000000024,"h":0.0000000026,"l":0.0000000023,"c":0.0000000026,"v":6645517586.0827655792,"t":1722268800}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000025,"c":0.0000000025,"v":864307060.5508896112,"t":1722272400}
+{"o":0.0000000025,"h":0.0000000026,"l":0.0000000025,"c":0.0000000026,"v":2168759740.7150707245,"t":1722276000}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":156893900.3342025876,"t":1722279600}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000025,"c":0.0000000025,"v":2450647475.7432789803,"t":1722283200}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000024,"c":0.0000000025,"v":2259526232.955496788,"t":1722286800}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000024,"c":0.0000000024,"v":2273615067.0395226479,"t":1722290400}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":321828117.4582570195,"t":1722294000}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000022,"c":0.0000000022,"v":6470820567.3912096024,"t":1722297600}
+{"o":0.0000000022,"h":0.0000000024,"l":0.0000000022,"c":0.0000000024,"v":15894054814.9093608856,"t":1722301200}
+{"o":0.0000000024,"h":0.0000000025,"l":0.0000000024,"c":0.0000000024,"v":4882904085.4194869995,"t":1722304800}
+{"o":0.0000000024,"h":0.0000000025,"l":0.0000000024,"c":0.0000000025,"v":2940783046.019068718,"t":1722308400}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000024,"c":0.0000000024,"v":2443643707.8621478081,"t":1722312000}
+{"o":0.0000000024,"h":0.0000000025,"l":0.0000000024,"c":0.0000000024,"v":157120225.2649141252,"t":1722315600}
+{"o":0.0000000024,"h":0.0000000025,"l":0.0000000024,"c":0.0000000024,"v":369682134.9816367626,"t":1722319200}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":27783722.9763335995,"t":1722322800}
+{"o":0.0000000024,"h":0.0000000026,"l":0.0000000022,"c":0.0000000025,"v":18338652965.6847763062,"t":1722326400}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000024,"c":0.0000000024,"v":126233461.0609948039,"t":1722330000}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000023,"c":0.0000000024,"v":5463908039.2891836166,"t":1722333600}
+{"o":0.0000000024,"h":0.0000000025,"l":0.0000000024,"c":0.0000000025,"v":2960705879.363199234,"t":1722337200}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000024,"c":0.0000000025,"v":4576234.9052876001,"t":1722340800}
+{"o":0.0000000025,"h":0.0000000026,"l":0.0000000024,"c":0.0000000025,"v":2627465437.7815322876,"t":1722344400}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000025,"c":0.0000000025,"v":591219494.8626252413,"t":1722348000}
+{"o":0.0000000025,"h":0.0000000026,"l":0.0000000025,"c":0.0000000026,"v":3190229592.7545862198,"t":1722351600}
+{"o":0.0000000026,"h":0.0000000027,"l":0.0000000025,"c":0.0000000026,"v":5554650064.7390384674,"t":1722355200}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000024,"c":0.0000000025,"v":6358375143.7899990082,"t":1722358800}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000025,"c":0.0000000025,"v":2821518993.1369633675,"t":1722362400}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000025,"c":0.0000000025,"v":1408900194.155623436,"t":1722366000}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000022,"c":0.0000000023,"v":9235210742.3773708344,"t":1722369600}
+{"o":0.0000000023,"h":0.0000000027,"l":0.0000000023,"c":0.0000000027,"v":15911062688.5980834961,"t":1722373200}
+{"o":0.0000000027,"h":0.0000000027,"l":0.0000000026,"c":0.0000000026,"v":3593931751.6271657944,"t":1722376800}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000023,"c":0.0000000024,"v":7621825013.6138000488,"t":1722380400}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":337751733.2782651782,"t":1722384000}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000023,"c":0.0000000024,"v":1913749305.5080783367,"t":1722387600}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000023,"c":0.0000000024,"v":250259040.5415726304,"t":1722391200}
+{"o":0.0000000024,"h":0.0000000025,"l":0.0000000023,"c":0.0000000025,"v":3503772289.6510591507,"t":1722394800}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000024,"c":0.0000000025,"v":373581953.0555232167,"t":1722398400}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000024,"c":0.0000000024,"v":302108128.6039366722,"t":1722402000}
+{"o":0.0000000024,"h":0.0000000025,"l":0.0000000024,"c":0.0000000025,"v":329341090.2240048647,"t":1722405600}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000025,"c":0.0000000025,"v":407305255.6879464984,"t":1722409200}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000024,"c":0.0000000025,"v":2054891047.6726768017,"t":1722412800}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000025,"c":0.0000000025,"v":339243381.5625191927,"t":1722416400}
+{"o":0.0000000025,"h":0.0000000026,"l":0.0000000025,"c":0.0000000026,"v":3101112552.6849122047,"t":1722420000}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":148370521.4399863183,"t":1722423600}
+{"o":0.0000000026,"h":0.0000000027,"l":0.0000000026,"c":0.0000000027,"v":2011030476.1474814415,"t":1722427200}
+{"o":0.0000000027,"h":0.0000000027,"l":0.0000000026,"c":0.0000000026,"v":218056996.2813277245,"t":1722430800}
+{"o":0.0000000026,"h":0.0000000027,"l":0.0000000026,"c":0.0000000026,"v":1742105574.9942500591,"t":1722434400}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":515686748.4193024635,"t":1722438000}
+{"o":0.0000000026,"h":0.0000000027,"l":0.0000000025,"c":0.0000000026,"v":1831941429.8457739353,"t":1722441600}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000025,"c":0.0000000025,"v":481948545.4686290622,"t":1722445200}
+{"o":0.0000000025,"h":0.0000000026,"l":0.0000000025,"c":0.0000000025,"v":864833432.7951848507,"t":1722448800}
+{"o":0.0000000025,"h":0.0000000026,"l":0.0000000023,"c":0.0000000023,"v":8773346041.5615501404,"t":1722452400}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":1659525001.5364339352,"t":1722456000}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000022,"c":0.0000000022,"v":5365754834.5579042435,"t":1722459600}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000021,"c":0.0000000023,"v":10795840526.1628513336,"t":1722463200}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":331399553.8991160989,"t":1722466800}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":213823459.1802959144,"t":1722470400}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":66560979.8509545997,"t":1722474000}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000018,"c":0.0000000019,"v":17369069809.4700889587,"t":1722477600}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":3581214035.0934643745,"t":1722481200}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000018,"c":0.0000000019,"v":10547496456.7312660217,"t":1722484800}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000018,"c":0.000000002,"v":2816009961.6915922165,"t":1722488400}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000016,"c":0.0000000017,"v":38677751751.2958526611,"t":1722492000}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":10436415567.3469314575,"t":1722495600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":2356312108.9349393845,"t":1722499200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":4201926370.9241342545,"t":1722502800}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000017,"c":0.0000000018,"v":6643190353.0318336487,"t":1722506400}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":6088351991.3221254349,"t":1722510000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":1107672349.4183251858,"t":1722513600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":34850001.4689798951,"t":1722517200}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":138948794.6271750927,"t":1722520800}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000016,"c":0.0000000018,"v":21260763604.5849990845,"t":1722524400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":7339496798.9066095352,"t":1722528000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":728362818.2757124901,"t":1722531600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":478497523.6572449803,"t":1722535200}
+{"o":0.0000000018,"h":0.000000002,"l":0.0000000017,"c":0.000000002,"v":7427533683.9943199158,"t":1722538800}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":1258326857.5030567646,"t":1722542400}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":2713434476.366379261,"t":1722546000}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000013,"c":0.0000000015,"v":84930803972.8796844482,"t":1722549600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":3779767504.3205890656,"t":1722553200}
+{"o":0.0000000015,"h":0.0000000017,"l":0.0000000015,"c":0.0000000017,"v":22003124493.4005088806,"t":1722556800}
+{"o":0.0000000017,"h":0.0000000028,"l":0.0000000017,"c":0.0000000017,"v":89889331436.9785919189,"t":1722560400}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000015,"c":0.0000000017,"v":29556025859.9212722778,"t":1722564000}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":6560661035.8022575378,"t":1722567600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":7210665359.5181875229,"t":1722571200}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000015,"c":0.0000000017,"v":21647680216.3236198425,"t":1722574800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":3477132945.9563970566,"t":1722578400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":422846500.8414801955,"t":1722582000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":2587508340.6460227966,"t":1722585600}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":3549782865.1001157761,"t":1722589200}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":4726775897.6104125977,"t":1722592800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":427418617.2485261559,"t":1722596400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":3020664280.7621159554,"t":1722600000}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":753252247.4993414879,"t":1722603600}
+{"o":0.0000000017,"h":0.000000002,"l":0.0000000016,"c":0.0000000017,"v":16661530680.016954422,"t":1722607200}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":623219764.6174221039,"t":1722610800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":354605616.5399250984,"t":1722614400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":616720658.2014353275,"t":1722618000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":6680271843.7917451859,"t":1722621600}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":659100053.6862533092,"t":1722625200}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":738274783.9072247744,"t":1722628800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":472780304.2618947029,"t":1722632400}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":2032372609.046122551,"t":1722636000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":845451695.1156022549,"t":1722639600}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":4070481626.2231864929,"t":1722643200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":1767741328.8375496864,"t":1722646800}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":576184098.2548713684,"t":1722650400}
+{"o":0.0000000017,"h":0.0000000019,"l":0.0000000017,"c":0.0000000017,"v":16194495266.9049530029,"t":1722654000}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":1617653369.3265478611,"t":1722657600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":1748670579.739010334,"t":1722661200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":807007515.4379876852,"t":1722664800}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":1331973227.7294046879,"t":1722668400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":6004238785.9259815216,"t":1722672000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":3836477471.9763846397,"t":1722675600}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":3542158737.3591151237,"t":1722679200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000015,"c":0.0000000016,"v":15546013717.466999054,"t":1722682800}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":195066157.0090138018,"t":1722686400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000015,"c":0.0000000016,"v":7529679868.4977970123,"t":1722690000}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":4628845634.7783212662,"t":1722693600}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":1006478888.4967759848,"t":1722697200}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":400275426.4653383493,"t":1722700800}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":583537621.5225021839,"t":1722704400}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":977478386.6383080482,"t":1722708000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":2333076384.5023179054,"t":1722711600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":2089554763.9036607742,"t":1722715200}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":1123211870.3595154285,"t":1722718800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":37589658.5981214046,"t":1722722400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":642582414.4300738573,"t":1722726000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":2401705799.3844032288,"t":1722729600}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":20616288.2433604002,"t":1722733200}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":609073345.9747000933,"t":1722736800}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":30317015.818503499,"t":1722740400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":1616488675.4799685478,"t":1722744000}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":44626515.1331252009,"t":1722747600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":1333610705.7731778622,"t":1722751200}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":94686959.7792787999,"t":1722754800}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":102861688.4675393999,"t":1722758400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":141697084.398213774,"t":1722762000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":138903876.2400678992,"t":1722765600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":197806776.23538059,"t":1722769200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":606343686.3216551542,"t":1722772800}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":2134898380.7770493031,"t":1722776400}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":2391480304.5734443665,"t":1722780000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000014,"c":0.0000000015,"v":14037103172.7994785309,"t":1722783600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":1128838251.9106893539,"t":1722787200}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":1640673165.4732084274,"t":1722790800}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000014,"c":0.0000000015,"v":3379124328.8392601013,"t":1722794400}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":2404004220.7004451752,"t":1722798000}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":487745725.4395583868,"t":1722801600}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":3950547910.3535509109,"t":1722805200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":99763070.2484689951,"t":1722808800}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":1097361748.9471840858,"t":1722812400}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000014,"c":0.0000000015,"v":5026537713.9812030792,"t":1722816000}
+{"o":0.0000000015,"h":0.0000000017,"l":0.0000000013,"c":0.0000000015,"v":6578049038.0865068436,"t":1722819600}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":200943486.5541025996,"t":1722823200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":255069394.8478668928,"t":1722826800}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000014,"c":0.0000000015,"v":245678631.1105522215,"t":1722830400}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000012,"c":0.0000000013,"v":45070274545.961227417,"t":1722834000}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000012,"c":0.0000000013,"v":4758828550.7343292236,"t":1722837600}
+{"o":0.0000000013,"h":0.0000000015,"l":0.0000000012,"c":0.0000000014,"v":7585316646.4035158157,"t":1722841200}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":6473530998.1133031845,"t":1722844800}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":32002515.8715526015,"t":1722848400}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":752483097.5142220259,"t":1722852000}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000013,"c":0.0000000013,"v":4544229021.0473556519,"t":1722855600}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":4538161821.3474845886,"t":1722859200}
+{"o":0.0000000014,"h":0.0000000018,"l":0.0000000012,"c":0.0000000016,"v":12898104183.5322036743,"t":1722862800}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000015,"c":0.0000000016,"v":2996863219.7095050812,"t":1722866400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000014,"c":0.0000000015,"v":9248610279.9898471832,"t":1722870000}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":4726784278.6324920654,"t":1722873600}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":196418232.56008178,"t":1722877200}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000014,"c":0.0000000015,"v":779879325.8680759668,"t":1722880800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":913692267.9624004364,"t":1722884400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":671778901.4623155594,"t":1722888000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000013,"c":0.0000000014,"v":6741191606.7418966293,"t":1722891600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":1158773920.3018882275,"t":1722895200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":400936205.320515275,"t":1722898800}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000013,"c":0.0000000014,"v":158817730.0713447332,"t":1722902400}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":2709036654.878013134,"t":1722906000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":4103941548.0830211639,"t":1722909600}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":5529742319.2644357681,"t":1722913200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":453788216.5471474528,"t":1722916800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":1612171357.8217582703,"t":1722920400}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":7511955153.1512050629,"t":1722924000}
+{"o":0.0000000016,"h":0.0000000018,"l":0.0000000016,"c":0.0000000018,"v":9631674082.8654251099,"t":1722927600}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":7142788966.828168869,"t":1722931200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":3385877724.0628972054,"t":1722934800}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000016,"c":0.0000000016,"v":14466060051.4843502045,"t":1722938400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":2643573266.9490919113,"t":1722942000}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000015,"c":0.0000000015,"v":8484126987.2407865524,"t":1722945600}
+{"o":0.0000000015,"h":0.0000000017,"l":0.0000000015,"c":0.0000000016,"v":12324673004.2604522705,"t":1722949200}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000015,"c":0.0000000016,"v":463475680.4879038334,"t":1722952800}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":4945015421.8389759064,"t":1722956400}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000015,"c":0.0000000016,"v":9699906851.6168365479,"t":1722960000}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":2321417835.7390909195,"t":1722963600}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":1507631544.1001114845,"t":1722967200}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":1115281691.4082350731,"t":1722970800}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1722974400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":105419576.1746031046,"t":1722978000}
+{"o":0.0000000016,"h":0.0000000018,"l":0.0000000016,"c":0.0000000018,"v":6156832189.1869058609,"t":1722981600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":1865743705.790384531,"t":1722985200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":4195815647.7239561081,"t":1722988800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000016,"c":0.0000000017,"v":217510802.6594192386,"t":1722992400}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":103424201.109819904,"t":1722996000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":310663445.1967072487,"t":1722999600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":1584965910.5719828606,"t":1723003200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":671596752.0261882544,"t":1723006800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":421773774.3305294514,"t":1723010400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":152568025.5595616102,"t":1723014000}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":4015680656.0302505493,"t":1723017600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":1816235772.602833271,"t":1723021200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":74333254.5057311952,"t":1723024800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":4103398450.7050070763,"t":1723028400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":704666406.010209322,"t":1723032000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":2759556147.5329675674,"t":1723035600}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000014,"c":0.0000000015,"v":1815186921.2112035751,"t":1723039200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":2982171605.2326207161,"t":1723042800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":2378427244.9202713966,"t":1723046400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":339512482.0174537897,"t":1723050000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":4969865767.4471216202,"t":1723053600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":1128432921.5838346481,"t":1723057200}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":586623709.8558884859,"t":1723060800}
+{"o":0.0000000014,"h":0.0000000016,"l":0.0000000014,"c":0.0000000015,"v":12133547599.3025283813,"t":1723064400}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":659553411.6074776649,"t":1723068000}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":727618341.2898995876,"t":1723071600}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000014,"c":0.0000000015,"v":4289979411.5719594955,"t":1723075200}
+{"o":0.0000000015,"h":0.0000000017,"l":0.0000000014,"c":0.0000000016,"v":8449297770.6145162582,"t":1723078800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":302996353.7153024077,"t":1723082400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":28381152.3442437984,"t":1723086000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":113369341.7525029033,"t":1723089600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":530226591.8621038795,"t":1723093200}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":374466493.3470717072,"t":1723096800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":86772353.8395188153,"t":1723100400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":3358507460.1833910942,"t":1723104000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":779708223.5610970259,"t":1723107600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":1925443329.8224630356,"t":1723111200}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":2689515285.8135371208,"t":1723114800}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":4352682542.0333719254,"t":1723118400}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":141081337.7126590014,"t":1723122000}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":1057487346.7459062338,"t":1723125600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":2066851359.8628351688,"t":1723129200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":651937854.5558071136,"t":1723132800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":1348427455.4779365063,"t":1723136400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":26654090.6601567008,"t":1723140000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":44932528.6826390028,"t":1723143600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1723147200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":1416089860.4684877396,"t":1723150800}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":3379472680.8717708588,"t":1723154400}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":4465472186.1560440063,"t":1723158000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":564076239.8488006592,"t":1723161600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":835899808.2076599598,"t":1723165200}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":76382631.116286993,"t":1723168800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":237690465.1632931232,"t":1723172400}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":2867432951.9104065895,"t":1723176000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":1860932539.0955922604,"t":1723179600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":611217643.9239170551,"t":1723183200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":679970053.0344141722,"t":1723186800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":1008337256.8338928223,"t":1723190400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":4056445.8777689999,"t":1723194000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":4801033598.6464567184,"t":1723197600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":311772808.8248854876,"t":1723201200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":251965411.7753956318,"t":1723204800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":584275177.9154742956,"t":1723208400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":238750745.2934927046,"t":1723212000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":60888366.1486856937,"t":1723215600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":3063470871.2218723297,"t":1723219200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":47839560.4492202997,"t":1723222800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":3947079810.220015049,"t":1723226400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":52323925.9966914058,"t":1723230000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1723233600}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":3138588650.9835643768,"t":1723237200}
+{"o":0.0000000014,"h":0.0000000016,"l":0.0000000014,"c":0.0000000015,"v":15378478113.098072052,"t":1723240800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":7258102454.0010585785,"t":1723244400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":116743609.0852124989,"t":1723248000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":760964004.996817112,"t":1723251600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":3567573291.0503964424,"t":1723255200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":107539221.482882306,"t":1723258800}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":572288052.8181737661,"t":1723262400}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":10353489.3538920004,"t":1723266000}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":13112843.1953979004,"t":1723269600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":1014289393.6337888241,"t":1723273200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":68091.2456996,"t":1723276800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":2599480616.4355807304,"t":1723280400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":6666366763.2654848099,"t":1723284000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":696224361.7274000645,"t":1723287600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":233174784.5730203986,"t":1723291200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":977250993.8973497152,"t":1723294800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":958355529.7485129833,"t":1723298400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":603002550.1920539141,"t":1723302000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":63181237.6031534001,"t":1723305600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":37650616.8157810047,"t":1723309200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":3745469626.3313879967,"t":1723312800}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":2697776091.8923873901,"t":1723316400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":2999167182.9846510887,"t":1723320000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":97594168.5283849984,"t":1723323600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":2692645722.364613533,"t":1723327200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":313774679.1057004929,"t":1723330800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":369313339.2988475561,"t":1723334400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":6460610712.6485815048,"t":1723338000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":697444456.9038408995,"t":1723341600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":255185916.7867799997,"t":1723345200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":424143127.8775829077,"t":1723348800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":10033795.1015301999,"t":1723352400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1723356000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1723359600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":203386383.8561407924,"t":1723363200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":227131113.563914597,"t":1723366800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":471194321.5305396318,"t":1723370400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":1147443061.9914970398,"t":1723374000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":3294691861.9215555191,"t":1723377600}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":43909795.7490195036,"t":1723381200}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":995271253.1445678473,"t":1723384800}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":3828066225.6606087685,"t":1723388400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":1004042764.4468791485,"t":1723392000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":5988721109.7431125641,"t":1723395600}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":49322666.6477724016,"t":1723399200}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":112472768.4111170918,"t":1723402800}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":3303482478.735329628,"t":1723406400}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":163841466.6502316892,"t":1723410000}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":269558609.6677837968,"t":1723413600}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":846305698.903898716,"t":1723417200}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":288600159.7234281898,"t":1723420800}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":2636650280.960226059,"t":1723424400}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":8181818616.9951095581,"t":1723428000}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":270675056.6812764406,"t":1723431600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1723435200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":357367083.7495375276,"t":1723438800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":9628798.8030981999,"t":1723442400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":1832269985.8326294422,"t":1723446000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":28561318.4170942008,"t":1723449600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":31014542.1456983015,"t":1723453200}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":3771197522.5461506844,"t":1723456800}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":2957119245.2182164192,"t":1723460400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":1457048784.9433135986,"t":1723464000}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000015,"c":0.0000000015,"v":3532624766.5094184875,"t":1723467600}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000014,"c":0.0000000015,"v":1789854371.4297709465,"t":1723471200}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":153395727.8791609704,"t":1723474800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":148068033.9909569025,"t":1723478400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":378283305.9687156081,"t":1723482000}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":93794654.1885287911,"t":1723485600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":848645939.3636437654,"t":1723489200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1723492800}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":883308739.912643671,"t":1723496400}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":155420733.408603996,"t":1723500000}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":3946564364.8786325455,"t":1723503600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":262159862.8096280098,"t":1723507200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":9164276018.7886753082,"t":1723510800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":98660080.389737308,"t":1723514400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":3135276943.2904911041,"t":1723518000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1723521600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":66777936.3416758031,"t":1723525200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":87434109.9775402844,"t":1723528800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":430131255.0428665876,"t":1723532400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":713398912.7348934412,"t":1723536000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":195792237.649245888,"t":1723539600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":812024868.2176327705,"t":1723543200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":1234647185.9921078682,"t":1723546800}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":705820497.4040174484,"t":1723550400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":2276152877.6936683655,"t":1723554000}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":489498299.1799970865,"t":1723557600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":10110166.6252215989,"t":1723561200}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":826916503.0962761641,"t":1723564800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":2058828399.9029555321,"t":1723568400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":405641639.6948000193,"t":1723572000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":3988824281.1193981171,"t":1723575600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":171029812.8562186956,"t":1723579200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":243423702.1695765853,"t":1723582800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":51713862.8556927964,"t":1723586400}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":7638871115.9308509827,"t":1723590000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":345956094.8246073723,"t":1723593600}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":112430573.3918801099,"t":1723597200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1723600800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":2910669.9707717998,"t":1723604400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":9899333.9527010005,"t":1723608000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":3916142.9008319001,"t":1723611600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":26721365.7384225018,"t":1723615200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":528529667.6200941205,"t":1723618800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1723622400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1723626000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":148996576.038008213,"t":1723629600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":263345391.5865291953,"t":1723633200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":9835382188.8232803345,"t":1723636800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":794084246.9801011086,"t":1723640400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":2748196156.1870164871,"t":1723644000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":117412854.0461767912,"t":1723647600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":133485796.6410522014,"t":1723651200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":864404216.6621155739,"t":1723654800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":207988540.907833308,"t":1723658400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":728543013.8861999512,"t":1723662000}
+{"o":0.0000000014,"h":0.0000000017,"l":0.0000000014,"c":0.0000000017,"v":17750533859.9362754822,"t":1723665600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":49718933.5068946034,"t":1723669200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":196678119.7254750133,"t":1723672800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":964724285.3362646103,"t":1723676400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":248679483.9307587147,"t":1723680000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":8281252.4227914996,"t":1723683600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1723687200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":133402391.1619192064,"t":1723690800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1723694400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1723698000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1723701600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":308944070.5892348289,"t":1723705200}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":147493915.4584358931,"t":1723708800}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":158641775.9040530026,"t":1723712400}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":60944593.5293106958,"t":1723716000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000014,"c":0.0000000015,"v":13246215820.4097156525,"t":1723719600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":179933341.7743239999,"t":1723723200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000013,"c":0.0000000014,"v":17251053408.849697113,"t":1723726800}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":998435864.1492884159,"t":1723730400}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":4864996253.8520431519,"t":1723734000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":299676772.0650297999,"t":1723737600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":64364270.5031517968,"t":1723741200}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000014,"c":0.0000000015,"v":4178427476.525560379,"t":1723744800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1723748400}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":492264907.68504107,"t":1723752000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":84990239.2868196964,"t":1723755600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":96853666.1964886039,"t":1723759200}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":10087529.9265532997,"t":1723762800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":1042800046.0938951969,"t":1723766400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":56525359.5866485015,"t":1723770000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":6946756.1547630001,"t":1723773600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1723777200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":100000000.0,"t":1723780800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":600000000.0,"t":1723784400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":348607039.9807839394,"t":1723788000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":266579276.28417781,"t":1723791600}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":1325379598.8625833988,"t":1723795200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":53483517.0584705025,"t":1723798800}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":1379348010.9573144913,"t":1723802400}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":379348010.9573100209,"t":1723806000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000013,"c":0.0000000014,"v":7158823540.4121875763,"t":1723809600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":500258326.3653165102,"t":1723813200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":187307590.9971786141,"t":1723816800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":4142023.2889880999,"t":1723820400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":37032755.133449398,"t":1723824000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1723827600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":624155654.6564587355,"t":1723831200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":29212063.2172178999,"t":1723834800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":2164700685.4186191559,"t":1723838400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":631304164.183831811,"t":1723842000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1723845600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1723849200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":255034899.811370194,"t":1723852800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":255034899.8113701046,"t":1723856400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1723860000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":639773927.0418931246,"t":1723863600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":189570124.4822551012,"t":1723867200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1723870800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":8468989.5546300001,"t":1723874400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":4650406530.2719745636,"t":1723878000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":340058256.6538819075,"t":1723881600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":158529034.5815089047,"t":1723885200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":321348699.5540958047,"t":1723888800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":215573632.348347187,"t":1723892400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":265124553.022543788,"t":1723896000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":367830364.6325458288,"t":1723899600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":25313945.7091270015,"t":1723903200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":48380495.2778427973,"t":1723906800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":384061674.3363242745,"t":1723910400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1723914000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1723917600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":8983848.9298142008,"t":1723921200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":58065279.3100546971,"t":1723924800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":6537124.4426541999,"t":1723928400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1723932000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":22012902.9320882,"t":1723935600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":505381739.0010560155,"t":1723939200}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":1680153815.7954022884,"t":1723942800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":48059092.9113021046,"t":1723946400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1723950000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":6000000.0,"t":1723953600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1723957200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":98795924.6681074053,"t":1723960800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":3280861836.3553204536,"t":1723964400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1723968000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":120813991.2792142928,"t":1723971600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":361573597.6702218056,"t":1723975200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":25500000.0,"t":1723978800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":872013382.3865078688,"t":1723982400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":469986185.2539849281,"t":1723986000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":607406731.5411479473,"t":1723989600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":364840919.0915688872,"t":1723993200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":345826339.1959527135,"t":1723996800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":2125512578.8301701546,"t":1724000400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":14144253.9303649999,"t":1724004000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":522532145.649091661,"t":1724007600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":125199113.5465140939,"t":1724011200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1724014800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1724018400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1724022000}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1724025600}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1724029200}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":149672474.0059207976,"t":1724032800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":75431314.4548265934,"t":1724036400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":319727898.9740558863,"t":1724040000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1724043600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":20006071.8428043015,"t":1724047200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":12498294.1564412005,"t":1724050800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":284206549.8786435723,"t":1724054400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1724058000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":23786560.8020378985,"t":1724061600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":23786560.8020378985,"t":1724065200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":105393889.5800942928,"t":1724068800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1724072400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":2069950.8455730001,"t":1724076000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":14202573.4143608008,"t":1724079600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1724083200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":600000000.0,"t":1724086800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":712292848.5472391844,"t":1724090400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":89065067.4702503085,"t":1724094000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1724097600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":289699547.9127007127,"t":1724101200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":1769005.1846916,"t":1724104800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":795767329.7114416361,"t":1724108400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1724112000}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":0.0,"t":1724115600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":142436809.0291132033,"t":1724119200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":65442087.5094657987,"t":1724122800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1724126400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":0.0,"t":1724130000}
+{"o":0.0000000014,"h":0.0000000016,"l":0.0000000014,"c":0.0000000015,"v":19840410550.2058792114,"t":1724133600}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":4502086205.6637592316,"t":1724137200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":657649316.6761422157,"t":1724140800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":897470146.4706760645,"t":1724144400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1724148000}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":49999998.0,"t":1724151600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":7739437.0520465998,"t":1724155200}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1724158800}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":233957833.9742412865,"t":1724162400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":28051442.9638528004,"t":1724166000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":14781752.0641872995,"t":1724169600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1724173200}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1724176800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1724180400}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":4298448716.2814893723,"t":1724184000}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":2895207060.5120902061,"t":1724187600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":11434929.8202414997,"t":1724191200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1724194800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1724198400}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1724202000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":1352710206.3822982311,"t":1724205600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1724209200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1724212800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":333180874.3872401714,"t":1724216400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":1369625916.1899347305,"t":1724220000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":910138432.5122227669,"t":1724223600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000013,"c":0.0000000013,"v":20760679324.3679656982,"t":1724227200}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000011,"c":0.0000000012,"v":29994196699.1657142639,"t":1724230800}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000011,"c":0.0000000012,"v":5142986170.9408683777,"t":1724234400}
+{"o":0.0000000012,"h":0.0000000013,"l":0.0000000012,"c":0.0000000013,"v":6094724266.032532692,"t":1724238000}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":293828548.4150649905,"t":1724241600}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000012,"c":0.0000000012,"v":5142121320.3245296478,"t":1724245200}
+{"o":0.0000000012,"h":0.0000000014,"l":0.0000000012,"c":0.0000000014,"v":17185373740.5819587708,"t":1724248800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":280836816.1824608445,"t":1724252400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":3942838035.8029007912,"t":1724256000}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":1115697491.5957305431,"t":1724259600}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":5275506.8510948,"t":1724263200}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1724266800}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":1564530025.8994650841,"t":1724270400}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":517159606.8741788864,"t":1724274000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":608876221.3595296144,"t":1724277600}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":1050823435.608809948,"t":1724281200}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":5657206.8630111003,"t":1724284800}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1724288400}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1724292000}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1724295600}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":7498985.1815716,"t":1724299200}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1724302800}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":25627163.2382038012,"t":1724306400}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":1063235131.9560406208,"t":1724310000}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1724313600}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":1017910585.2590560913,"t":1724317200}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":153516046.5158621967,"t":1724320800}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":1638667010.3483536243,"t":1724324400}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000012,"c":0.0000000013,"v":3581924236.7486190796,"t":1724328000}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000012,"c":0.0000000013,"v":1684691050.9058322906,"t":1724331600}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000012,"c":0.0000000012,"v":807643800.7984647751,"t":1724335200}
+{"o":0.0000000012,"h":0.0000000013,"l":0.0000000012,"c":0.0000000013,"v":334803722.9168184996,"t":1724338800}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000012,"c":0.0000000013,"v":312999106.3552544713,"t":1724342400}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000012,"c":0.0000000013,"v":2306514.3118217001,"t":1724346000}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000012,"c":0.0000000013,"v":2417968713.6047506332,"t":1724349600}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1724353200}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000012,"c":0.0000000012,"v":2305980067.8276634216,"t":1724356800}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":666254305.2892948389,"t":1724360400}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":862870633.387663722,"t":1724364000}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":284375140.6399307251,"t":1724367600}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1724371200}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":560597467.1123965979,"t":1724374800}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":1068637814.9116743803,"t":1724378400}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":981794202.0993835926,"t":1724382000}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":4164200426.2184762955,"t":1724385600}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1724389200}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":9442984.8357196003,"t":1724392800}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1724396400}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":170540720.6848160326,"t":1724400000}
+{"o":0.0000000012,"h":0.0000000014,"l":0.0000000012,"c":0.0000000014,"v":14393442606.4106311798,"t":1724403600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":5881323488.3426103592,"t":1724407200}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":755369442.5122561455,"t":1724410800}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":336123043.503181994,"t":1724414400}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":960496481.1008778811,"t":1724418000}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":8197278012.1691036224,"t":1724421600}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":192256700.7018326223,"t":1724425200}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1724428800}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":2269863.6421201001,"t":1724432400}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":1305086922.436984539,"t":1724436000}
+{"o":0.0000000014,"h":0.0000000017,"l":0.0000000013,"c":0.0000000016,"v":30093556914.9495010376,"t":1724439600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":348309204.1722273827,"t":1724443200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":2277910504.835682869,"t":1724446800}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":3434186275.4016904831,"t":1724450400}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000016,"c":0.0000000018,"v":5244230382.5546073914,"t":1724454000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":123857791.8336288035,"t":1724457600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":388295007.0173635483,"t":1724461200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":1113248842.3690185547,"t":1724464800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000015,"c":0.0000000015,"v":11428262946.9833106995,"t":1724468400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":128063138.0249069035,"t":1724472000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":502629765.8283280134,"t":1724475600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":386560429.2882530689,"t":1724479200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1724482800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":29063567.3550153002,"t":1724486400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":106345.412513,"t":1724490000}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":1394529044.3404006958,"t":1724493600}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":1868899726.9205713272,"t":1724497200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":18438549.6911206022,"t":1724500800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":606904450.9051777124,"t":1724504400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":1945060906.9551520348,"t":1724508000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":2113579120.422911644,"t":1724511600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":1368726956.6766512394,"t":1724515200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":502152250.6537886858,"t":1724518800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":155141536.0118750036,"t":1724522400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":569500143.5336920023,"t":1724526000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":2510458907.5224924088,"t":1724529600}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":744274788.9809606075,"t":1724533200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":510530081.2226247787,"t":1724536800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":280054.7026115,"t":1724540400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1724544000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":17669135.2285884023,"t":1724547600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":3724830.2045688001,"t":1724551200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1724554800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1724558400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":100000000.0,"t":1724562000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1724565600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000013,"c":0.0000000013,"v":13269597962.8624591827,"t":1724569200}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":1091544036.5111391544,"t":1724572800}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":23117109.2770126015,"t":1724576400}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":594221333.3889356852,"t":1724580000}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000012,"c":0.0000000013,"v":5833679776.4635400772,"t":1724583600}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":3882401298.2269277573,"t":1724587200}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":432651944.814614594,"t":1724590800}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":3910959832.5522880554,"t":1724594400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":1074259913.1796236038,"t":1724598000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":72632404.6995576024,"t":1724601600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":2124422289.5808227062,"t":1724605200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1724608800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":1020825107.535864234,"t":1724612400}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000012,"c":0.0000000013,"v":19744915700.4651756287,"t":1724616000}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":1608691455.4840629101,"t":1724619600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":1942590285.1241133213,"t":1724623200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":2290039258.2909226418,"t":1724626800}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":268175808.4992557764,"t":1724630400}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":954130031.6066360474,"t":1724634000}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":18951013.3137353994,"t":1724637600}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1724641200}
+{"o":0.000000005,"h":0.0000000052,"l":0.000000005,"c":0.000000005,"v":2990255369.4564490318,"t":1717444800}
+{"o":0.000000005,"h":0.0000000052,"l":0.000000005,"c":0.0000000052,"v":2690168264.0585751534,"t":1717448400}
+{"o":0.0000000052,"h":0.0000000053,"l":0.0000000051,"c":0.0000000052,"v":1857072932.1026911736,"t":1717452000}
+{"o":0.0000000052,"h":0.0000000052,"l":0.0000000048,"c":0.0000000048,"v":7480894794.9801511765,"t":1717455600}
+{"o":0.0000000048,"h":0.000000005,"l":0.0000000048,"c":0.0000000049,"v":1704374874.5146045685,"t":1717459200}
+{"o":0.0000000049,"h":0.0000000051,"l":0.0000000048,"c":0.000000005,"v":1280924272.1515557766,"t":1717462800}
+{"o":0.000000005,"h":0.0000000051,"l":0.000000005,"c":0.000000005,"v":1149382592.7393431664,"t":1717466400}
+{"o":0.000000005,"h":0.000000005,"l":0.000000005,"c":0.000000005,"v":248877408.6318992078,"t":1717470000}
+{"o":0.000000005,"h":0.000000005,"l":0.0000000049,"c":0.000000005,"v":222169472.9398983419,"t":1717473600}
+{"o":0.000000005,"h":0.0000000051,"l":0.0000000049,"c":0.0000000051,"v":2383939319.3245172501,"t":1717477200}
+{"o":0.0000000051,"h":0.0000000052,"l":0.000000005,"c":0.0000000051,"v":2272703219.0334649086,"t":1717480800}
+{"o":0.0000000051,"h":0.0000000052,"l":0.0000000051,"c":0.0000000051,"v":2058750571.0973927975,"t":1717484400}
+{"o":0.0000000051,"h":0.0000000051,"l":0.000000005,"c":0.0000000051,"v":1224607142.796754837,"t":1717488000}
+{"o":0.0000000051,"h":0.0000000051,"l":0.000000005,"c":0.0000000051,"v":84885274.5913964063,"t":1717491600}
+{"o":0.0000000051,"h":0.0000000051,"l":0.000000005,"c":0.000000005,"v":603154485.2427979708,"t":1717495200}
+{"o":0.000000005,"h":0.0000000056,"l":0.0000000047,"c":0.0000000049,"v":19719524779.6223640442,"t":1717498800}
+{"o":0.0000000049,"h":0.000000005,"l":0.0000000046,"c":0.0000000047,"v":3861588773.6802248955,"t":1717502400}
+{"o":0.0000000047,"h":0.000000005,"l":0.0000000046,"c":0.0000000049,"v":7339159896.6835842133,"t":1717506000}
+{"o":0.0000000049,"h":0.0000000049,"l":0.0000000048,"c":0.0000000049,"v":1797560856.1344528198,"t":1717509600}
+{"o":0.0000000049,"h":0.0000000052,"l":0.0000000048,"c":0.0000000051,"v":3945996882.2798194885,"t":1717513200}
+{"o":0.0000000051,"h":0.0000000055,"l":0.000000005,"c":0.0000000052,"v":4504164513.1009712219,"t":1717516800}
+{"o":0.0000000052,"h":0.0000000055,"l":0.0000000052,"c":0.0000000054,"v":2241587247.87241745,"t":1717520400}
+{"o":0.0000000054,"h":0.0000000056,"l":0.0000000052,"c":0.0000000055,"v":5327272928.644906044,"t":1717524000}
+{"o":0.0000000055,"h":0.0000000056,"l":0.0000000053,"c":0.0000000055,"v":3086373016.1170158386,"t":1717527600}
+{"o":0.0000000055,"h":0.0000000055,"l":0.000000005,"c":0.0000000051,"v":3741993896.0010294914,"t":1717531200}
+{"o":0.0000000051,"h":0.0000000051,"l":0.0000000049,"c":0.000000005,"v":3931046033.5869965553,"t":1717534800}
+{"o":0.000000005,"h":0.000000005,"l":0.0000000047,"c":0.0000000047,"v":5975139321.5900297165,"t":1717538400}
+{"o":0.0000000047,"h":0.0000000048,"l":0.0000000047,"c":0.0000000047,"v":1093495837.4014468193,"t":1717542000}
+{"o":0.0000000047,"h":0.0000000049,"l":0.0000000046,"c":0.0000000048,"v":4634338817.9705276489,"t":1717545600}
+{"o":0.0000000048,"h":0.0000000051,"l":0.0000000048,"c":0.000000005,"v":3223297842.0394234657,"t":1717549200}
+{"o":0.000000005,"h":0.0000000051,"l":0.0000000049,"c":0.000000005,"v":2776702792.3077898026,"t":1717552800}
+{"o":0.000000005,"h":0.0000000052,"l":0.0000000048,"c":0.0000000051,"v":4183290214.1539998055,"t":1717556400}
+{"o":0.0000000051,"h":0.0000000052,"l":0.0000000049,"c":0.0000000049,"v":2082375099.6546843052,"t":1717560000}
+{"o":0.0000000049,"h":0.0000000049,"l":0.0000000049,"c":0.0000000049,"v":135850565.7659880817,"t":1717563600}
+{"o":0.0000000049,"h":0.0000000049,"l":0.0000000048,"c":0.0000000049,"v":963013889.4797998667,"t":1717567200}
+{"o":0.0000000049,"h":0.0000000049,"l":0.0000000049,"c":0.0000000049,"v":171897608.9436213076,"t":1717570800}
+{"o":0.0000000049,"h":0.0000000052,"l":0.0000000049,"c":0.0000000052,"v":5828202610.8645362854,"t":1717574400}
+{"o":0.0000000052,"h":0.0000000052,"l":0.000000005,"c":0.000000005,"v":1052637315.5393414497,"t":1717578000}
+{"o":0.000000005,"h":0.0000000051,"l":0.0000000047,"c":0.0000000049,"v":4570620502.7598314285,"t":1717581600}
+{"o":0.0000000049,"h":0.0000000049,"l":0.0000000049,"c":0.0000000049,"v":423896458.789508462,"t":1717585200}
+{"o":0.0000000049,"h":0.000000005,"l":0.0000000048,"c":0.0000000049,"v":1865252100.601487875,"t":1717588800}
+{"o":0.0000000049,"h":0.000000005,"l":0.0000000047,"c":0.0000000048,"v":3762954815.438252449,"t":1717592400}
+{"o":0.0000000048,"h":0.0000000049,"l":0.0000000042,"c":0.0000000046,"v":19323992590.2534561157,"t":1717596000}
+{"o":0.0000000046,"h":0.0000000051,"l":0.0000000046,"c":0.0000000048,"v":5481169647.8365192413,"t":1717599600}
+{"o":0.0000000048,"h":0.000000005,"l":0.0000000047,"c":0.0000000047,"v":4031138898.9416246414,"t":1717603200}
+{"o":0.0000000047,"h":0.0000000048,"l":0.0000000047,"c":0.0000000047,"v":3042109711.6095576286,"t":1717606800}
+{"o":0.0000000047,"h":0.0000000048,"l":0.0000000044,"c":0.0000000046,"v":5002523300.7945632935,"t":1717610400}
+{"o":0.0000000046,"h":0.0000000048,"l":0.0000000046,"c":0.0000000047,"v":3795483561.7199678421,"t":1717614000}
+{"o":0.0000000047,"h":0.0000000049,"l":0.0000000046,"c":0.0000000048,"v":2995628171.5204510689,"t":1717617600}
+{"o":0.0000000048,"h":0.0000000049,"l":0.0000000048,"c":0.0000000048,"v":295411973.913831234,"t":1717621200}
+{"o":0.0000000048,"h":0.0000000049,"l":0.0000000048,"c":0.0000000049,"v":841958604.1011972427,"t":1717624800}
+{"o":0.0000000049,"h":0.0000000049,"l":0.0000000048,"c":0.0000000049,"v":206960921.2259986699,"t":1717628400}
+{"o":0.0000000049,"h":0.0000000049,"l":0.0000000048,"c":0.0000000048,"v":953466363.87162745,"t":1717632000}
+{"o":0.0000000048,"h":0.0000000049,"l":0.0000000048,"c":0.0000000048,"v":575254294.9044977427,"t":1717635600}
+{"o":0.0000000048,"h":0.0000000049,"l":0.0000000048,"c":0.0000000048,"v":301374558.9545530677,"t":1717639200}
+{"o":0.0000000048,"h":0.0000000049,"l":0.0000000047,"c":0.0000000047,"v":2854627783.0373277664,"t":1717642800}
+{"o":0.0000000047,"h":0.0000000048,"l":0.0000000047,"c":0.0000000047,"v":440331697.7257276773,"t":1717646400}
+{"o":0.0000000047,"h":0.0000000048,"l":0.0000000044,"c":0.0000000047,"v":9335170225.1984958649,"t":1717650000}
+{"o":0.0000000047,"h":0.0000000047,"l":0.0000000046,"c":0.0000000047,"v":544699381.2089745998,"t":1717653600}
+{"o":0.0000000047,"h":0.000000005,"l":0.0000000045,"c":0.0000000048,"v":9046447338.3505725861,"t":1717657200}
+{"o":0.0000000048,"h":0.0000000048,"l":0.0000000048,"c":0.0000000048,"v":346401710.1827923656,"t":1717660800}
+{"o":0.0000000048,"h":0.0000000048,"l":0.0000000047,"c":0.0000000048,"v":527869004.1527559757,"t":1717664400}
+{"o":0.0000000048,"h":0.0000000048,"l":0.0000000047,"c":0.0000000047,"v":1701489186.8492360115,"t":1717668000}
+{"o":0.0000000047,"h":0.0000000047,"l":0.0000000046,"c":0.0000000047,"v":488455031.0977356434,"t":1717671600}
+{"o":0.0000000047,"h":0.0000000047,"l":0.0000000046,"c":0.0000000046,"v":934894112.8792203665,"t":1717675200}
+{"o":0.0000000046,"h":0.0000000047,"l":0.0000000046,"c":0.0000000047,"v":549584923.89235425,"t":1717678800}
+{"o":0.0000000047,"h":0.0000000047,"l":0.0000000046,"c":0.0000000046,"v":847096361.4512293339,"t":1717682400}
+{"o":0.0000000046,"h":0.0000000047,"l":0.0000000046,"c":0.0000000047,"v":3291511144.2959141731,"t":1717686000}
+{"o":0.0000000047,"h":0.0000000047,"l":0.0000000046,"c":0.0000000047,"v":1255704823.248821497,"t":1717689600}
+{"o":0.0000000047,"h":0.0000000047,"l":0.0000000046,"c":0.0000000046,"v":1424869043.1591932774,"t":1717693200}
+{"o":0.0000000046,"h":0.0000000047,"l":0.000000004,"c":0.0000000041,"v":15416851356.8722515106,"t":1717696800}
+{"o":0.0000000041,"h":0.0000000045,"l":0.0000000039,"c":0.0000000043,"v":15108909920.3181858063,"t":1717700400}
+{"o":0.0000000043,"h":0.0000000046,"l":0.0000000042,"c":0.0000000045,"v":8749327752.3824195862,"t":1717704000}
+{"o":0.0000000045,"h":0.0000000045,"l":0.0000000043,"c":0.0000000044,"v":3774610745.6698160172,"t":1717707600}
+{"o":0.0000000044,"h":0.0000000045,"l":0.0000000044,"c":0.0000000044,"v":1029156921.7126336098,"t":1717711200}
+{"o":0.0000000044,"h":0.0000000045,"l":0.0000000044,"c":0.0000000045,"v":874227351.2754020691,"t":1717714800}
+{"o":0.0000000045,"h":0.0000000045,"l":0.0000000039,"c":0.0000000043,"v":12336890870.1460342407,"t":1717718400}
+{"o":0.0000000043,"h":0.0000000043,"l":0.0000000041,"c":0.0000000041,"v":2317035875.3899579048,"t":1717722000}
+{"o":0.0000000041,"h":0.0000000042,"l":0.0000000041,"c":0.0000000041,"v":95315542.1159833968,"t":1717725600}
+{"o":0.0000000041,"h":0.0000000042,"l":0.0000000041,"c":0.0000000041,"v":851562318.3792936802,"t":1717729200}
+{"o":0.0000000041,"h":0.0000000042,"l":0.0000000041,"c":0.0000000041,"v":1119886130.0674302578,"t":1717732800}
+{"o":0.0000000041,"h":0.0000000042,"l":0.000000004,"c":0.0000000042,"v":1754578387.1575381756,"t":1717736400}
+{"o":0.0000000042,"h":0.0000000042,"l":0.0000000041,"c":0.0000000041,"v":3076267125.3611412048,"t":1717740000}
+{"o":0.0000000041,"h":0.0000000043,"l":0.0000000041,"c":0.0000000043,"v":2373812834.2311019897,"t":1717743600}
+{"o":0.0000000043,"h":0.0000000043,"l":0.0000000042,"c":0.0000000042,"v":758458664.8737456799,"t":1717747200}
+{"o":0.0000000042,"h":0.0000000044,"l":0.0000000042,"c":0.0000000043,"v":3429713798.2897081375,"t":1717750800}
+{"o":0.0000000043,"h":0.0000000043,"l":0.0000000043,"c":0.0000000043,"v":440264183.9869641066,"t":1717754400}
+{"o":0.0000000043,"h":0.0000000044,"l":0.0000000043,"c":0.0000000043,"v":751339237.6294140816,"t":1717758000}
+{"o":0.0000000043,"h":0.0000000044,"l":0.0000000042,"c":0.0000000042,"v":2142293060.328928709,"t":1717761600}
+{"o":0.0000000042,"h":0.0000000044,"l":0.0000000042,"c":0.0000000042,"v":3715715803.5143380165,"t":1717765200}
+{"o":0.0000000042,"h":0.0000000043,"l":0.0000000041,"c":0.0000000042,"v":815454687.0110650063,"t":1717768800}
+{"o":0.0000000042,"h":0.0000000049,"l":0.0000000042,"c":0.0000000046,"v":10767800818.858499527,"t":1717772400}
+{"o":0.0000000046,"h":0.0000000047,"l":0.0000000042,"c":0.0000000043,"v":6586372239.7497148514,"t":1717776000}
+{"o":0.0000000043,"h":0.0000000047,"l":0.0000000043,"c":0.0000000044,"v":6148403143.7473011017,"t":1717779600}
+{"o":0.0000000044,"h":0.0000000047,"l":0.0000000041,"c":0.0000000044,"v":2669021870.2611026764,"t":1717783200}
+{"o":0.0000000044,"h":0.0000000044,"l":0.000000004,"c":0.0000000043,"v":4288078139.523993969,"t":1717786800}
+{"o":0.0000000043,"h":0.0000000045,"l":0.0000000042,"c":0.0000000043,"v":4754198221.5223865509,"t":1717790400}
+{"o":0.0000000043,"h":0.0000000044,"l":0.0000000043,"c":0.0000000044,"v":632757818.140930891,"t":1717794000}
+{"o":0.0000000044,"h":0.0000000045,"l":0.0000000043,"c":0.0000000044,"v":1027813159.63722229,"t":1717797600}
+{"o":0.0000000044,"h":0.0000000044,"l":0.0000000044,"c":0.0000000044,"v":10951163.9456194993,"t":1717801200}
+{"o":0.0000000044,"h":0.0000000044,"l":0.0000000044,"c":0.0000000044,"v":79246883.3366916925,"t":1717804800}
+{"o":0.0000000044,"h":0.0000000045,"l":0.0000000044,"c":0.0000000044,"v":237208652.0071368217,"t":1717808400}
+{"o":0.0000000044,"h":0.0000000045,"l":0.0000000044,"c":0.0000000044,"v":1014247705.2363111973,"t":1717812000}
+{"o":0.0000000044,"h":0.0000000044,"l":0.0000000043,"c":0.0000000043,"v":1499934062.1522836685,"t":1717815600}
+{"o":0.0000000043,"h":0.0000000044,"l":0.0000000042,"c":0.0000000044,"v":1832722155.3792052269,"t":1717819200}
+{"o":0.0000000044,"h":0.0000000044,"l":0.0000000042,"c":0.0000000042,"v":1980958405.5250952244,"t":1717822800}
+{"o":0.0000000042,"h":0.0000000043,"l":0.0000000042,"c":0.0000000042,"v":1875069270.5115454197,"t":1717826400}
+{"o":0.0000000042,"h":0.0000000046,"l":0.0000000042,"c":0.0000000045,"v":3083674481.3414525986,"t":1717830000}
+{"o":0.0000000045,"h":0.0000000046,"l":0.0000000045,"c":0.0000000045,"v":2408297792.6143379211,"t":1717833600}
+{"o":0.0000000045,"h":0.0000000045,"l":0.0000000045,"c":0.0000000045,"v":543493490.7577859163,"t":1717837200}
+{"o":0.0000000045,"h":0.0000000045,"l":0.0000000043,"c":0.0000000045,"v":2829959017.2861175537,"t":1717840800}
+{"o":0.0000000045,"h":0.0000000046,"l":0.0000000045,"c":0.0000000045,"v":768101988.0094548464,"t":1717844400}
+{"o":0.0000000045,"h":0.0000000047,"l":0.0000000045,"c":0.0000000046,"v":880503965.0103343725,"t":1717848000}
+{"o":0.0000000046,"h":0.0000000047,"l":0.0000000043,"c":0.0000000043,"v":2606049441.9991903305,"t":1717851600}
+{"o":0.0000000043,"h":0.0000000046,"l":0.0000000043,"c":0.0000000045,"v":2523902025.1812443733,"t":1717855200}
+{"o":0.0000000045,"h":0.0000000045,"l":0.0000000044,"c":0.0000000044,"v":1606722783.3474845886,"t":1717858800}
+{"o":0.0000000044,"h":0.0000000046,"l":0.0000000043,"c":0.0000000045,"v":3626911691.8377075195,"t":1717862400}
+{"o":0.0000000045,"h":0.0000000046,"l":0.0000000045,"c":0.0000000045,"v":70768948.632852301,"t":1717866000}
+{"o":0.0000000045,"h":0.0000000045,"l":0.0000000044,"c":0.0000000044,"v":1208875675.3161504269,"t":1717869600}
+{"o":0.0000000044,"h":0.0000000045,"l":0.0000000044,"c":0.0000000044,"v":1349186081.4254984856,"t":1717873200}
+{"o":0.0000000044,"h":0.0000000045,"l":0.0000000043,"c":0.0000000043,"v":1685207319.0398592949,"t":1717876800}
+{"o":0.0000000043,"h":0.0000000044,"l":0.0000000043,"c":0.0000000044,"v":1734550522.8020341396,"t":1717880400}
+{"o":0.0000000044,"h":0.0000000045,"l":0.0000000043,"c":0.0000000043,"v":2634146466.3754630089,"t":1717884000}
+{"o":0.0000000043,"h":0.0000000046,"l":0.0000000043,"c":0.0000000045,"v":1746086040.0293910503,"t":1717887600}
+{"o":0.0000000045,"h":0.0000000046,"l":0.0000000045,"c":0.0000000046,"v":1183892719.3042726517,"t":1717891200}
+{"o":0.0000000046,"h":0.0000000046,"l":0.0000000045,"c":0.0000000045,"v":514614144.6855732203,"t":1717894800}
+{"o":0.0000000045,"h":0.0000000046,"l":0.0000000044,"c":0.0000000045,"v":393607233.6459797621,"t":1717898400}
+{"o":0.0000000045,"h":0.0000000046,"l":0.0000000044,"c":0.0000000046,"v":1625592932.309813261,"t":1717902000}
+{"o":0.0000000046,"h":0.0000000046,"l":0.0000000046,"c":0.0000000046,"v":523837635.8648804426,"t":1717905600}
+{"o":0.0000000046,"h":0.0000000047,"l":0.0000000045,"c":0.0000000046,"v":748806799.332504034,"t":1717909200}
+{"o":0.0000000046,"h":0.0000000046,"l":0.0000000043,"c":0.0000000043,"v":4749170438.4162397385,"t":1717912800}
+{"o":0.0000000043,"h":0.0000000044,"l":0.0000000043,"c":0.0000000044,"v":2191274764.3385853767,"t":1717916400}
+{"o":0.0000000044,"h":0.0000000044,"l":0.0000000043,"c":0.0000000044,"v":2162836052.251306057,"t":1717920000}
+{"o":0.0000000044,"h":0.0000000044,"l":0.0000000043,"c":0.0000000043,"v":1051515773.7438821793,"t":1717923600}
+{"o":0.0000000043,"h":0.0000000044,"l":0.0000000041,"c":0.0000000042,"v":3764922294.0918211937,"t":1717927200}
+{"o":0.0000000042,"h":0.0000000045,"l":0.0000000041,"c":0.0000000043,"v":4924079750.116437912,"t":1717930800}
+{"o":0.0000000043,"h":0.0000000044,"l":0.0000000042,"c":0.0000000043,"v":1892003447.5709540844,"t":1717934400}
+{"o":0.0000000043,"h":0.0000000047,"l":0.0000000042,"c":0.0000000044,"v":7172670576.5968236923,"t":1717938000}
+{"o":0.0000000044,"h":0.0000000044,"l":0.0000000044,"c":0.0000000044,"v":520268208.1633198261,"t":1717941600}
+{"o":0.0000000044,"h":0.0000000045,"l":0.0000000043,"c":0.0000000045,"v":2628006600.359744072,"t":1717945200}
+{"o":0.0000000045,"h":0.0000000046,"l":0.0000000045,"c":0.0000000045,"v":1009157500.2955569029,"t":1717948800}
+{"o":0.0000000045,"h":0.0000000045,"l":0.0000000044,"c":0.0000000044,"v":623159759.4936525822,"t":1717952400}
+{"o":0.0000000044,"h":0.0000000045,"l":0.0000000043,"c":0.0000000044,"v":1375511526.7681396008,"t":1717956000}
+{"o":0.0000000044,"h":0.0000000045,"l":0.0000000044,"c":0.0000000044,"v":237728452.5266261101,"t":1717959600}
+{"o":0.0000000044,"h":0.0000000045,"l":0.0000000044,"c":0.0000000044,"v":899410213.654714942,"t":1717963200}
+{"o":0.0000000044,"h":0.0000000045,"l":0.0000000044,"c":0.0000000045,"v":580638101.0509895086,"t":1717966800}
+{"o":0.0000000045,"h":0.0000000045,"l":0.0000000045,"c":0.0000000045,"v":49828876.230094105,"t":1717970400}
+{"o":0.0000000045,"h":0.0000000045,"l":0.0000000045,"c":0.0000000045,"v":118547231.9758445024,"t":1717974000}
+{"o":0.0000000045,"h":0.0000000045,"l":0.0000000044,"c":0.0000000045,"v":3403584.4213124001,"t":1717977600}
+{"o":0.0000000045,"h":0.0000000045,"l":0.0000000044,"c":0.0000000045,"v":317646076.7128461599,"t":1717981200}
+{"o":0.0000000045,"h":0.0000000047,"l":0.0000000044,"c":0.0000000046,"v":2057675049.7140212059,"t":1717984800}
+{"o":0.0000000046,"h":0.0000000048,"l":0.0000000046,"c":0.0000000046,"v":3272092884.968644619,"t":1717988400}
+{"o":0.0000000046,"h":0.0000000046,"l":0.0000000045,"c":0.0000000046,"v":777365338.2553431988,"t":1717992000}
+{"o":0.0000000046,"h":0.0000000046,"l":0.0000000044,"c":0.0000000044,"v":3704463709.3039221764,"t":1717995600}
+{"o":0.0000000044,"h":0.0000000045,"l":0.0000000044,"c":0.0000000044,"v":412077317.7887166739,"t":1717999200}
+{"o":0.0000000044,"h":0.0000000045,"l":0.0000000044,"c":0.0000000045,"v":569617283.2117143869,"t":1718002800}
+{"o":0.0000000045,"h":0.0000000045,"l":0.0000000044,"c":0.0000000045,"v":166615953.3890462816,"t":1718006400}
+{"o":0.0000000045,"h":0.0000000045,"l":0.0000000043,"c":0.0000000044,"v":2389805316.878200531,"t":1718010000}
+{"o":0.0000000044,"h":0.0000000045,"l":0.0000000044,"c":0.0000000044,"v":309473362.4273536205,"t":1718013600}
+{"o":0.0000000044,"h":0.0000000045,"l":0.0000000044,"c":0.0000000044,"v":505291739.7798877954,"t":1718017200}
+{"o":0.0000000044,"h":0.0000000045,"l":0.0000000043,"c":0.0000000043,"v":1887485597.4695427418,"t":1718020800}
+{"o":0.0000000043,"h":0.0000000045,"l":0.0000000043,"c":0.0000000045,"v":1787045803.6033446789,"t":1718024400}
+{"o":0.0000000045,"h":0.0000000045,"l":0.0000000043,"c":0.0000000044,"v":1479250063.2354075909,"t":1718028000}
+{"o":0.0000000044,"h":0.0000000045,"l":0.0000000043,"c":0.0000000044,"v":1087225698.8516499996,"t":1718031600}
+{"o":0.0000000044,"h":0.0000000044,"l":0.0000000043,"c":0.0000000044,"v":539172342.3644174337,"t":1718035200}
+{"o":0.0000000044,"h":0.0000000044,"l":0.0000000043,"c":0.0000000043,"v":252201996.0177966952,"t":1718038800}
+{"o":0.0000000043,"h":0.0000000046,"l":0.000000004,"c":0.0000000045,"v":12990137806.5948314667,"t":1718042400}
+{"o":0.0000000045,"h":0.0000000046,"l":0.0000000044,"c":0.0000000046,"v":1247458956.2354366779,"t":1718046000}
+{"o":0.0000000046,"h":0.000000005,"l":0.0000000045,"c":0.0000000048,"v":8210648697.2647666931,"t":1718049600}
+{"o":0.0000000048,"h":0.0000000049,"l":0.0000000042,"c":0.0000000043,"v":6295219232.6114759445,"t":1718053200}
+{"o":0.0000000043,"h":0.0000000045,"l":0.0000000042,"c":0.0000000044,"v":4118180693.9643192291,"t":1718056800}
+{"o":0.0000000044,"h":0.0000000044,"l":0.0000000043,"c":0.0000000043,"v":367641263.6998912096,"t":1718060400}
+{"o":0.0000000043,"h":0.0000000044,"l":0.0000000043,"c":0.0000000044,"v":1699940758.3668551445,"t":1718064000}
+{"o":0.0000000044,"h":0.0000000045,"l":0.0000000041,"c":0.0000000042,"v":8299649268.0789279938,"t":1718067600}
+{"o":0.0000000042,"h":0.0000000043,"l":0.0000000041,"c":0.0000000041,"v":3819775814.2072300911,"t":1718071200}
+{"o":0.0000000041,"h":0.0000000041,"l":0.0000000041,"c":0.0000000041,"v":483311888.1361627579,"t":1718074800}
+{"o":0.0000000041,"h":0.0000000042,"l":0.0000000041,"c":0.0000000042,"v":42000901.6997349933,"t":1718078400}
+{"o":0.0000000042,"h":0.0000000042,"l":0.0000000041,"c":0.0000000042,"v":175114182.6537382901,"t":1718082000}
+{"o":0.0000000042,"h":0.0000000042,"l":0.0000000041,"c":0.0000000042,"v":581902028.704855442,"t":1718085600}
+{"o":0.0000000042,"h":0.0000000042,"l":0.0000000041,"c":0.0000000042,"v":614572414.1731722355,"t":1718089200}
+{"o":0.0000000042,"h":0.0000000042,"l":0.0000000042,"c":0.0000000042,"v":644279764.7428433895,"t":1718092800}
+{"o":0.0000000042,"h":0.0000000043,"l":0.0000000042,"c":0.0000000042,"v":11000000.0,"t":1718096400}
+{"o":0.0000000042,"h":0.0000000043,"l":0.0000000042,"c":0.0000000042,"v":196325467.8280496001,"t":1718100000}
+{"o":0.0000000042,"h":0.0000000043,"l":0.0000000039,"c":0.000000004,"v":8999245051.3530597687,"t":1718103600}
+{"o":0.000000004,"h":0.000000004,"l":0.0000000036,"c":0.0000000037,"v":7465981875.7243804932,"t":1718107200}
+{"o":0.0000000037,"h":0.000000004,"l":0.0000000037,"c":0.0000000039,"v":3669536703.4566025734,"t":1718110800}
+{"o":0.0000000039,"h":0.000000004,"l":0.0000000037,"c":0.0000000038,"v":2548021802.2149190903,"t":1718114400}
+{"o":0.0000000038,"h":0.000000004,"l":0.0000000036,"c":0.0000000037,"v":3723229116.4346761703,"t":1718118000}
+{"o":0.0000000037,"h":0.0000000038,"l":0.0000000035,"c":0.0000000036,"v":3837706928.3978013992,"t":1718121600}
+{"o":0.0000000036,"h":0.000000004,"l":0.0000000035,"c":0.0000000038,"v":8667226864.8164539337,"t":1718125200}
+{"o":0.0000000038,"h":0.0000000039,"l":0.0000000038,"c":0.0000000038,"v":493014596.0253944397,"t":1718128800}
+{"o":0.0000000038,"h":0.000000004,"l":0.0000000038,"c":0.000000004,"v":2484036167.3158354759,"t":1718132400}
+{"o":0.000000004,"h":0.000000004,"l":0.0000000039,"c":0.000000004,"v":563671951.4436154366,"t":1718136000}
+{"o":0.000000004,"h":0.000000004,"l":0.0000000039,"c":0.000000004,"v":1791899862.3786616325,"t":1718139600}
+{"o":0.000000004,"h":0.000000004,"l":0.000000004,"c":0.000000004,"v":184983385.1494022012,"t":1718143200}
+{"o":0.000000004,"h":0.000000004,"l":0.0000000039,"c":0.0000000039,"v":1010560279.7729331255,"t":1718146800}
+{"o":0.0000000039,"h":0.000000004,"l":0.0000000038,"c":0.0000000039,"v":1473318700.2634325027,"t":1718150400}
+{"o":0.0000000039,"h":0.000000004,"l":0.0000000038,"c":0.0000000038,"v":901826593.8872238398,"t":1718154000}
+{"o":0.0000000038,"h":0.0000000039,"l":0.0000000038,"c":0.0000000038,"v":685882040.5900746584,"t":1718157600}
+{"o":0.0000000038,"h":0.0000000039,"l":0.0000000038,"c":0.0000000038,"v":69920191.5341413915,"t":1718161200}
+{"o":0.0000000038,"h":0.0000000039,"l":0.0000000037,"c":0.0000000039,"v":1652962606.9970610142,"t":1718164800}
+{"o":0.0000000039,"h":0.0000000039,"l":0.0000000038,"c":0.0000000039,"v":937375723.723940134,"t":1718168400}
+{"o":0.0000000039,"h":0.0000000041,"l":0.0000000039,"c":0.0000000041,"v":2679871845.7219257355,"t":1718172000}
+{"o":0.0000000041,"h":0.0000000046,"l":0.000000004,"c":0.0000000045,"v":9441333562.3577060699,"t":1718175600}
+{"o":0.0000000045,"h":0.0000000045,"l":0.0000000043,"c":0.0000000043,"v":1548999350.2437076569,"t":1718179200}
+{"o":0.0000000043,"h":0.0000000044,"l":0.0000000043,"c":0.0000000043,"v":173518933.6350398064,"t":1718182800}
+{"o":0.0000000043,"h":0.0000000043,"l":0.0000000041,"c":0.0000000042,"v":1730060621.6889514923,"t":1718186400}
+{"o":0.0000000042,"h":0.0000000042,"l":0.0000000041,"c":0.0000000041,"v":803679614.7929525375,"t":1718190000}
+{"o":0.0000000041,"h":0.0000000043,"l":0.0000000038,"c":0.0000000041,"v":1611531784.4183964729,"t":1718193600}
+{"o":0.0000000041,"h":0.0000000042,"l":0.0000000039,"c":0.000000004,"v":1164386689.42152071,"t":1718197200}
+{"o":0.000000004,"h":0.000000004,"l":0.0000000031,"c":0.0000000035,"v":27464506193.6905860901,"t":1718200800}
+{"o":0.0000000035,"h":0.0000000037,"l":0.0000000035,"c":0.0000000036,"v":4875309564.460360527,"t":1718204400}
+{"o":0.0000000036,"h":0.0000000037,"l":0.0000000036,"c":0.0000000036,"v":1405679495.4026842117,"t":1718208000}
+{"o":0.0000000036,"h":0.0000000036,"l":0.0000000034,"c":0.0000000035,"v":3412340387.5247621536,"t":1718211600}
+{"o":0.0000000035,"h":0.0000000042,"l":0.0000000031,"c":0.000000004,"v":32363723030.0514183044,"t":1718215200}
+{"o":0.000000004,"h":0.0000000041,"l":0.0000000034,"c":0.0000000035,"v":7759282998.5810689926,"t":1718218800}
+{"o":0.0000000035,"h":0.0000000037,"l":0.0000000034,"c":0.0000000036,"v":2618212397.3846068382,"t":1718222400}
+{"o":0.0000000036,"h":0.0000000037,"l":0.0000000036,"c":0.0000000036,"v":557222606.0967433453,"t":1718226000}
+{"o":0.0000000036,"h":0.0000000037,"l":0.0000000036,"c":0.0000000037,"v":325632819.6411246061,"t":1718229600}
+{"o":0.0000000037,"h":0.0000000037,"l":0.0000000032,"c":0.0000000034,"v":8632218099.1702060699,"t":1718233200}
+{"o":0.0000000034,"h":0.0000000035,"l":0.0000000034,"c":0.0000000034,"v":770225328.4560441971,"t":1718236800}
+{"o":0.0000000034,"h":0.0000000035,"l":0.0000000034,"c":0.0000000035,"v":1871677985.3679504395,"t":1718240400}
+{"o":0.0000000035,"h":0.0000000036,"l":0.0000000031,"c":0.0000000033,"v":14617662452.4509162903,"t":1718244000}
+{"o":0.0000000033,"h":0.0000000033,"l":0.0000000026,"c":0.000000003,"v":32215218991.8464393616,"t":1718247600}
+{"o":0.000000003,"h":0.000000003,"l":0.0000000029,"c":0.000000003,"v":3093664524.3792133331,"t":1718251200}
+{"o":0.000000003,"h":0.0000000031,"l":0.0000000029,"c":0.0000000031,"v":2393901933.4801697731,"t":1718254800}
+{"o":0.0000000031,"h":0.0000000032,"l":0.000000003,"c":0.0000000031,"v":3337804513.8265948296,"t":1718258400}
+{"o":0.0000000031,"h":0.0000000031,"l":0.0000000028,"c":0.0000000028,"v":6907102125.8081703186,"t":1718262000}
+{"o":0.0000000028,"h":0.0000000029,"l":0.0000000028,"c":0.0000000028,"v":5124845126.0918121338,"t":1718265600}
+{"o":0.0000000028,"h":0.0000000028,"l":0.0000000027,"c":0.0000000028,"v":4129418387.1241526604,"t":1718269200}
+{"o":0.0000000028,"h":0.0000000032,"l":0.0000000028,"c":0.0000000031,"v":12800204227.0132274628,"t":1718272800}
+{"o":0.0000000031,"h":0.0000000032,"l":0.000000003,"c":0.000000003,"v":2259759827.8700919151,"t":1718276400}
+{"o":0.000000003,"h":0.0000000031,"l":0.0000000029,"c":0.000000003,"v":5040055505.322971344,"t":1718280000}
+{"o":0.000000003,"h":0.000000003,"l":0.0000000026,"c":0.0000000028,"v":9849327506.0035991669,"t":1718283600}
+{"o":0.0000000028,"h":0.0000000028,"l":0.0000000027,"c":0.0000000028,"v":4696025168.7638893127,"t":1718287200}
+{"o":0.0000000028,"h":0.0000000029,"l":0.0000000027,"c":0.0000000028,"v":6122595925.6653518677,"t":1718290800}
+{"o":0.0000000028,"h":0.000000003,"l":0.0000000027,"c":0.000000003,"v":6533572819.2410545349,"t":1718294400}
+{"o":0.000000003,"h":0.000000003,"l":0.0000000029,"c":0.0000000029,"v":2741884403.1006560326,"t":1718298000}
+{"o":0.0000000029,"h":0.0000000029,"l":0.0000000028,"c":0.0000000028,"v":3175497768.2820620537,"t":1718301600}
+{"o":0.0000000028,"h":0.0000000028,"l":0.0000000026,"c":0.0000000026,"v":4479969626.6516456604,"t":1718305200}
+{"o":0.0000000026,"h":0.0000000032,"l":0.0000000026,"c":0.0000000032,"v":10842007969.8482990265,"t":1718308800}
+{"o":0.0000000032,"h":0.0000000035,"l":0.0000000031,"c":0.0000000032,"v":10462922362.2538604736,"t":1718312400}
+{"o":0.0000000032,"h":0.0000000032,"l":0.0000000029,"c":0.0000000029,"v":5004754986.9915523529,"t":1718316000}
+{"o":0.0000000029,"h":0.000000003,"l":0.0000000029,"c":0.000000003,"v":1894543782.331517458,"t":1718319600}
+{"o":0.000000003,"h":0.000000003,"l":0.0000000029,"c":0.000000003,"v":278126267.0908794999,"t":1718323200}
+{"o":0.000000003,"h":0.000000003,"l":0.0000000029,"c":0.0000000029,"v":385240039.1926832199,"t":1718326800}
+{"o":0.0000000029,"h":0.000000003,"l":0.0000000027,"c":0.0000000028,"v":10792569771.436756134,"t":1718330400}
+{"o":0.0000000028,"h":0.0000000029,"l":0.0000000027,"c":0.0000000028,"v":2180097836.9222049713,"t":1718334000}
+{"o":0.0000000028,"h":0.0000000028,"l":0.0000000027,"c":0.0000000027,"v":2193050554.9379887581,"t":1718337600}
+{"o":0.0000000027,"h":0.0000000028,"l":0.0000000027,"c":0.0000000028,"v":2468793614.2913627625,"t":1718341200}
+{"o":0.0000000028,"h":0.0000000029,"l":0.0000000025,"c":0.0000000028,"v":17963533954.5556869507,"t":1718344800}
+{"o":0.0000000028,"h":0.0000000028,"l":0.0000000026,"c":0.0000000028,"v":5678672242.5607690811,"t":1718348400}
+{"o":0.0000000028,"h":0.0000000028,"l":0.0000000026,"c":0.0000000026,"v":6209654926.518404007,"t":1718352000}
+{"o":0.0000000026,"h":0.000000003,"l":0.0000000026,"c":0.0000000028,"v":13974287488.9216938019,"t":1718355600}
+{"o":0.0000000028,"h":0.0000000031,"l":0.0000000028,"c":0.000000003,"v":8192096119.7595129013,"t":1718359200}
+{"o":0.000000003,"h":0.000000003,"l":0.000000003,"c":0.000000003,"v":517160354.9736820459,"t":1718362800}
+{"o":0.000000003,"h":0.000000003,"l":0.0000000026,"c":0.0000000028,"v":10996325341.4533424377,"t":1718366400}
+{"o":0.0000000028,"h":0.0000000028,"l":0.0000000026,"c":0.0000000027,"v":9241725292.2410888672,"t":1718370000}
+{"o":0.0000000027,"h":0.0000000029,"l":0.0000000027,"c":0.0000000028,"v":6712552264.4707021713,"t":1718373600}
+{"o":0.0000000028,"h":0.0000000029,"l":0.0000000027,"c":0.0000000028,"v":2820378969.2266378403,"t":1718377200}
+{"o":0.0000000028,"h":0.000000003,"l":0.0000000027,"c":0.0000000029,"v":7682778953.9690275192,"t":1718380800}
+{"o":0.0000000029,"h":0.0000000029,"l":0.0000000028,"c":0.0000000028,"v":2331066156.5191197395,"t":1718384400}
+{"o":0.0000000028,"h":0.0000000028,"l":0.0000000028,"c":0.0000000028,"v":151614639.8963531852,"t":1718388000}
+{"o":0.0000000028,"h":0.0000000029,"l":0.0000000028,"c":0.0000000028,"v":1139891977.2149333954,"t":1718391600}
+{"o":0.0000000028,"h":0.0000000031,"l":0.0000000028,"c":0.000000003,"v":7978833842.2655181885,"t":1718395200}
+{"o":0.000000003,"h":0.000000003,"l":0.0000000028,"c":0.0000000029,"v":1631411389.0300261974,"t":1718398800}
+{"o":0.0000000029,"h":0.0000000029,"l":0.0000000028,"c":0.0000000029,"v":171471944.5019440949,"t":1718402400}
+{"o":0.0000000029,"h":0.000000003,"l":0.0000000029,"c":0.000000003,"v":1239840546.9684722424,"t":1718406000}
+{"o":0.000000003,"h":0.000000003,"l":0.0000000029,"c":0.000000003,"v":336731642.9614667892,"t":1718409600}
+{"o":0.000000003,"h":0.000000003,"l":0.0000000029,"c":0.000000003,"v":92826189.514467299,"t":1718413200}
+{"o":0.000000003,"h":0.0000000032,"l":0.0000000029,"c":0.0000000031,"v":3658829169.9989337921,"t":1718416800}
+{"o":0.0000000031,"h":0.0000000032,"l":0.000000003,"c":0.000000003,"v":2615558892.2473092079,"t":1718420400}
+{"o":0.000000003,"h":0.0000000033,"l":0.000000003,"c":0.0000000032,"v":6867631967.2775249481,"t":1718424000}
+{"o":0.0000000032,"h":0.0000000032,"l":0.000000003,"c":0.0000000031,"v":5664558115.4512205124,"t":1718427600}
+{"o":0.0000000031,"h":0.0000000031,"l":0.000000003,"c":0.000000003,"v":2550103753.3837156296,"t":1718431200}
+{"o":0.000000003,"h":0.000000003,"l":0.000000003,"c":0.000000003,"v":609917733.9261162281,"t":1718434800}
+{"o":0.000000003,"h":0.0000000031,"l":0.0000000029,"c":0.000000003,"v":6503066082.6824645996,"t":1718438400}
+{"o":0.000000003,"h":0.000000003,"l":0.0000000029,"c":0.000000003,"v":179720685.9652366042,"t":1718442000}
+{"o":0.000000003,"h":0.000000003,"l":0.0000000026,"c":0.0000000026,"v":9443299996.020111084,"t":1718445600}
+{"o":0.0000000026,"h":0.000000003,"l":0.0000000026,"c":0.0000000029,"v":7900110227.7220849991,"t":1718449200}
+{"o":0.0000000029,"h":0.0000000029,"l":0.0000000029,"c":0.0000000029,"v":578246154.8527724743,"t":1718452800}
+{"o":0.0000000029,"h":0.0000000029,"l":0.0000000029,"c":0.0000000029,"v":305249940.9424542785,"t":1718456400}
+{"o":0.0000000029,"h":0.000000003,"l":0.0000000024,"c":0.0000000027,"v":28127302014.214225769,"t":1718460000}
+{"o":0.0000000027,"h":0.0000000028,"l":0.0000000026,"c":0.0000000028,"v":1711870778.3591535091,"t":1718463600}
+{"o":0.0000000028,"h":0.0000000028,"l":0.0000000027,"c":0.0000000027,"v":591489272.8975123167,"t":1718467200}
+{"o":0.0000000027,"h":0.0000000027,"l":0.0000000027,"c":0.0000000027,"v":345049013.8867458105,"t":1718470800}
+{"o":0.0000000027,"h":0.0000000027,"l":0.0000000027,"c":0.0000000027,"v":749122151.6336376667,"t":1718474400}
+{"o":0.0000000027,"h":0.0000000028,"l":0.0000000026,"c":0.0000000028,"v":3687705496.2392873764,"t":1718478000}
+{"o":0.0000000028,"h":0.0000000029,"l":0.0000000028,"c":0.0000000028,"v":2692851395.2015957832,"t":1718481600}
+{"o":0.0000000028,"h":0.0000000032,"l":0.0000000028,"c":0.0000000028,"v":15214987872.1757640839,"t":1718485200}
+{"o":0.0000000028,"h":0.0000000029,"l":0.0000000028,"c":0.0000000029,"v":185682381.2264938653,"t":1718488800}
+{"o":0.0000000029,"h":0.0000000029,"l":0.0000000027,"c":0.0000000027,"v":4270953139.8736495972,"t":1718492400}
+{"o":0.0000000027,"h":0.0000000027,"l":0.0000000027,"c":0.0000000027,"v":560797920.4708929062,"t":1718496000}
+{"o":0.0000000027,"h":0.0000000027,"l":0.0000000027,"c":0.0000000027,"v":42040904.8691800982,"t":1718499600}
+{"o":0.0000000027,"h":0.0000000027,"l":0.0000000026,"c":0.0000000027,"v":3689274200.4230995178,"t":1718503200}
+{"o":0.0000000027,"h":0.0000000027,"l":0.0000000027,"c":0.0000000027,"v":451123542.0338945389,"t":1718506800}
+{"o":0.0000000027,"h":0.0000000027,"l":0.0000000027,"c":0.0000000027,"v":183007803.0011178851,"t":1718510400}
+{"o":0.0000000027,"h":0.0000000027,"l":0.0000000027,"c":0.0000000027,"v":1774525150.8378665447,"t":1718514000}
+{"o":0.0000000027,"h":0.0000000027,"l":0.0000000026,"c":0.0000000027,"v":337924725.1613804102,"t":1718517600}
+{"o":0.0000000027,"h":0.0000000027,"l":0.0000000026,"c":0.0000000026,"v":2440947834.9975142479,"t":1718521200}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":1097709290.7647140026,"t":1718524800}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000024,"c":0.0000000025,"v":8194250194.5109806061,"t":1718528400}
+{"o":0.0000000025,"h":0.0000000026,"l":0.0000000025,"c":0.0000000025,"v":2002552261.9324331284,"t":1718532000}
+{"o":0.0000000025,"h":0.0000000026,"l":0.0000000025,"c":0.0000000025,"v":3266306899.5610804558,"t":1718535600}
+{"o":0.0000000025,"h":0.0000000026,"l":0.0000000025,"c":0.0000000026,"v":2129772611.830290556,"t":1718539200}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000025,"c":0.0000000026,"v":1931818985.7939522266,"t":1718542800}
+{"o":0.0000000026,"h":0.0000000027,"l":0.0000000025,"c":0.0000000026,"v":4869692552.5341863632,"t":1718546400}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000024,"c":0.0000000026,"v":6791728360.9920558929,"t":1718550000}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":687800151.6042150259,"t":1718553600}
+{"o":0.0000000026,"h":0.0000000027,"l":0.0000000025,"c":0.0000000025,"v":7162122828.1718349457,"t":1718557200}
+{"o":0.0000000025,"h":0.0000000026,"l":0.0000000025,"c":0.0000000025,"v":1442831354.6007285118,"t":1718560800}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000024,"c":0.0000000024,"v":2161812629.703289032,"t":1718564400}
+{"o":0.0000000024,"h":0.0000000026,"l":0.0000000024,"c":0.0000000026,"v":3461324830.063170433,"t":1718568000}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":2741926893.8702049255,"t":1718571600}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":1089058092.5886311531,"t":1718575200}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000025,"c":0.0000000025,"v":1429246505.1704776287,"t":1718578800}
+{"o":0.0000000025,"h":0.0000000026,"l":0.0000000025,"c":0.0000000026,"v":735085179.9413939714,"t":1718582400}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000025,"c":0.0000000026,"v":9800579.0900126994,"t":1718586000}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000025,"c":0.0000000025,"v":2569626635.1326122284,"t":1718589600}
+{"o":0.0000000025,"h":0.0000000026,"l":0.0000000022,"c":0.0000000022,"v":21978403264.0165748596,"t":1718593200}
+{"o":0.0000000022,"h":0.0000000027,"l":0.0000000022,"c":0.0000000023,"v":33514078340.6544761658,"t":1718596800}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000022,"c":0.0000000023,"v":3884482387.1999330521,"t":1718600400}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":1684200343.5300798416,"t":1718604000}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":4525634575.1570262909,"t":1718607600}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":180121157.3829147816,"t":1718611200}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":571565689.6472682953,"t":1718614800}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000022,"c":0.0000000023,"v":5060976364.4156045914,"t":1718618400}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":1095330068.8331763744,"t":1718622000}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":170735334.6301800907,"t":1718625600}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":640300488.3369458914,"t":1718629200}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":995357215.884937644,"t":1718632800}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000022,"c":0.0000000023,"v":6949666535.2662982941,"t":1718636400}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000022,"c":0.0000000023,"v":928771444.4253627062,"t":1718640000}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":1182487843.8931746483,"t":1718643600}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":1920067378.5243549347,"t":1718647200}
+{"o":0.0000000023,"h":0.0000000023,"l":0.000000002,"c":0.000000002,"v":14610651715.8396053314,"t":1718650800}
+{"o":0.000000002,"h":0.0000000021,"l":0.0000000014,"c":0.0000000016,"v":60295052063.7508544922,"t":1718654400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":14568359761.5430641174,"t":1718658000}
+{"o":0.0000000016,"h":0.0000000019,"l":0.0000000016,"c":0.0000000018,"v":18274437888.935218811,"t":1718661600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":4404399265.5380029678,"t":1718665200}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":1884508009.5210421085,"t":1718668800}
+{"o":0.0000000018,"h":0.000000002,"l":0.0000000016,"c":0.0000000018,"v":3195903097.7112116814,"t":1718672400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":520617544.3618884087,"t":1718676000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":4505142444.8689184189,"t":1718679600}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":4923249256.5068769455,"t":1718683200}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":3304253301.6242809296,"t":1718686800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":1310652877.0881147385,"t":1718690400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":639169188.7614763975,"t":1718694000}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":3046943182.9033017159,"t":1718697600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":483203405.2390671968,"t":1718701200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":45342977.9522508979,"t":1718704800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":1240040551.5682659149,"t":1718708400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":1401667333.0849359035,"t":1718712000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000017,"c":0.0000000018,"v":8543627611.5239849091,"t":1718715600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":5025056265.8773403168,"t":1718719200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":934222088.7722399235,"t":1718722800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":2610519509.5137796402,"t":1718726400}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000016,"c":0.0000000016,"v":5719622172.3675050735,"t":1718730000}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":11314144674.9561977386,"t":1718733600}
+{"o":0.0000000016,"h":0.0000000018,"l":0.0000000016,"c":0.0000000018,"v":5485957565.6056423187,"t":1718737200}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000017,"c":0.0000000018,"v":964833843.8041920662,"t":1718740800}
+{"o":0.0000000018,"h":0.0000000021,"l":0.0000000018,"c":0.000000002,"v":10171387332.7515125275,"t":1718744400}
+{"o":0.000000002,"h":0.0000000024,"l":0.000000002,"c":0.0000000023,"v":11554142935.2908725739,"t":1718748000}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000019,"c":0.0000000019,"v":22823200550.3748283386,"t":1718751600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000015,"c":0.0000000018,"v":38755668368.9351272583,"t":1718755200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":635209926.4279712439,"t":1718758800}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000017,"c":0.0000000019,"v":3569195822.590098381,"t":1718762400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":2616907687.6319742203,"t":1718766000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":2545042265.4795746803,"t":1718769600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":699997064.5116614103,"t":1718773200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":2604463495.099489212,"t":1718776800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":786038802.9914096594,"t":1718780400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":1198418008.0648264885,"t":1718784000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":717136906.7152074575,"t":1718787600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":2042085721.6795356274,"t":1718791200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":1445780047.2825367451,"t":1718794800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":1303522252.0245089531,"t":1718798400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":127660586.8621847034,"t":1718802000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":1169592546.8311064243,"t":1718805600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":20002940.8652632013,"t":1718809200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":3947860367.5097222328,"t":1718812800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":511996237.5351834297,"t":1718816400}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":3433994698.1801509857,"t":1718820000}
+{"o":0.0000000017,"h":0.0000000019,"l":0.0000000017,"c":0.0000000018,"v":5097370279.7340402603,"t":1718823600}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":1397215484.8193387985,"t":1718827200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":1130576805.2353873253,"t":1718830800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":4142230066.6996712685,"t":1718834400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":703534683.1794059277,"t":1718838000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":313404461.3859704733,"t":1718841600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":907930284.5859450102,"t":1718845200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":1251561485.0974898338,"t":1718848800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":228450682.8195081949,"t":1718852400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":182994063.0744993091,"t":1718856000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":2061652269.1191389561,"t":1718859600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":2823853670.1012535095,"t":1718863200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1718866800}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":518824206.9406762123,"t":1718870400}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":4857181676.1384429932,"t":1718874000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":583838143.7977011204,"t":1718877600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":9205890626.975894928,"t":1718881200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":1938225484.5031032562,"t":1718884800}
+{"o":0.0000000017,"h":0.0000000019,"l":0.0000000017,"c":0.0000000019,"v":6561584012.3445110321,"t":1718888400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":1967327018.5057790279,"t":1718892000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000016,"c":0.0000000017,"v":7968746846.9420852661,"t":1718895600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":2651144353.0287518501,"t":1718899200}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":1474115051.9742548466,"t":1718902800}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000016,"c":0.0000000016,"v":6800177967.737906456,"t":1718906400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":1429416611.6765978336,"t":1718910000}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":4720194614.5461301804,"t":1718913600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":1725604313.0761649609,"t":1718917200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":44776227.7866830975,"t":1718920800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":413466861.1384316087,"t":1718924400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":1637419024.8146276474,"t":1718928000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1718931600}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":402172107.3346945047,"t":1718935200}
+{"o":0.0000000016,"h":0.0000000018,"l":0.0000000016,"c":0.0000000017,"v":4530233086.1010160446,"t":1718938800}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":1882695801.1702787876,"t":1718942400}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":5926842281.3213758469,"t":1718946000}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":568257391.4791769981,"t":1718949600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000016,"c":0.0000000017,"v":3523599401.6685113907,"t":1718953200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":945298360.8913660049,"t":1718956800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":574403724.8155761957,"t":1718960400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":1521911.3636902999,"t":1718964000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":149882612.1806671917,"t":1718967600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000015,"c":0.0000000016,"v":5275964545.116484642,"t":1718971200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":6583119270.3319482803,"t":1718974800}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":1177372544.027456522,"t":1718978400}
+{"o":0.0000000016,"h":0.0000000019,"l":0.0000000016,"c":0.0000000018,"v":9315447577.8265171051,"t":1718982000}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":889369690.3200173378,"t":1718985600}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":594115165.9001920223,"t":1718989200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":528173033.217587471,"t":1718992800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":1430833868.5952422619,"t":1718996400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":15491255.7785112001,"t":1719000000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":2244687.7830194999,"t":1719003600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000016,"c":0.0000000016,"v":10105844607.3098144531,"t":1719007200}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":94381633.8067078888,"t":1719010800}
+{"o":0.0000000016,"h":0.0000000019,"l":0.0000000016,"c":0.0000000016,"v":15579067979.3008995056,"t":1719014400}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":96082740.4771946073,"t":1719018000}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":515557027.5210946202,"t":1719021600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":115018147.5678735077,"t":1719025200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":202107546.1875123978,"t":1719028800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":983368677.4771010876,"t":1719032400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1719036000}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":382020146.6425065994,"t":1719039600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":139614253.4503732026,"t":1719043200}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":605917.3247075001,"t":1719046800}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":23931178.7195639983,"t":1719050400}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":156670905.6966440082,"t":1719054000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":6672294782.2764959335,"t":1719057600}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":1037982657.9506759644,"t":1719061200}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":1544635963.6495890617,"t":1719064800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":1306126632.9247424603,"t":1719068400}
+{"o":0.0000000016,"h":0.000000002,"l":0.0000000016,"c":0.0000000019,"v":19564931380.9842529297,"t":1719072000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000017,"c":0.0000000018,"v":9856373829.4925880432,"t":1719075600}
+{"o":0.0000000018,"h":0.0000000021,"l":0.0000000017,"c":0.0000000017,"v":38671962126.0438919067,"t":1719079200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000015,"c":0.0000000016,"v":12016112303.4518299103,"t":1719082800}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":3003234917.64128685,"t":1719086400}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":2284823144.3458752632,"t":1719090000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":107130250.8467642963,"t":1719093600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":174488723.2710347772,"t":1719097200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":50000000.0,"t":1719100800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":1815731936.6507203579,"t":1719104400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":1980927429.1802947521,"t":1719108000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":2397191018.2914600372,"t":1719111600}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":2750046951.6310348511,"t":1719115200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":257351078.4219940007,"t":1719118800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1719122400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":151727030.9411154091,"t":1719126000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1719129600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":260950432.8671140969,"t":1719133200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":593402751.0789459944,"t":1719136800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":1316497223.7574443817,"t":1719140400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1719144000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1719147600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":594384858.0044133663,"t":1719151200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":1472572212.9121165276,"t":1719154800}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":2060867883.6737034321,"t":1719158400}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":19457450.1087916009,"t":1719162000}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":907702514.0566270351,"t":1719165600}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":1566024033.1467494965,"t":1719169200}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":3808140.9843453998,"t":1719172800}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":2383869999.2758331299,"t":1719176400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":1291663338.2255563736,"t":1719180000}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":292610585.344958961,"t":1719183600}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":17294331.562785998,"t":1719187200}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":164226090.4219905138,"t":1719190800}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":3967822.2078471999,"t":1719194400}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000016,"c":0.0000000018,"v":11562708915.6302947998,"t":1719198000}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000017,"c":0.0000000018,"v":8886840378.9307346344,"t":1719201600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":169140219.9942565858,"t":1719205200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1719208800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":1059627569.1334311962,"t":1719212400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":1266133440.7466330528,"t":1719216000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":888744626.5364378691,"t":1719219600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":455194118.4150874019,"t":1719223200}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":1428783861.1593410969,"t":1719226800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1719230400}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000015,"c":0.0000000015,"v":13839828946.8029060364,"t":1719234000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":869861381.568677187,"t":1719237600}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":4845894149.078704834,"t":1719241200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":294745211.0630574226,"t":1719244800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":2242559802.5929436684,"t":1719248400}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":5395908097.1706867218,"t":1719252000}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000014,"c":0.0000000015,"v":43468275730.7103118896,"t":1719255600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000013,"c":0.0000000014,"v":7586857239.8231201172,"t":1719259200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":3165810673.8133678436,"t":1719262800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000012,"c":0.0000000013,"v":14466232399.1789550781,"t":1719266400}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":1144030751.8461325169,"t":1719270000}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":1066713311.8694565296,"t":1719273600}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":4707959686.1118917465,"t":1719277200}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":10076092393.6242542267,"t":1719280800}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000012,"c":0.0000000013,"v":1658957382.6647763252,"t":1719284400}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":1128907176.3149168491,"t":1719288000}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":58707719.3857565001,"t":1719291600}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":1119128974.3589916229,"t":1719295200}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000012,"c":0.0000000013,"v":8428398915.5345582962,"t":1719298800}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":12042389194.6487751007,"t":1719302400}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":1730439881.3983867168,"t":1719306000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":1169869463.2406010628,"t":1719309600}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":3944078510.5186629295,"t":1719313200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":4668166650.8757762909,"t":1719316800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":2136449957.5911626816,"t":1719320400}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":1976032314.3267986774,"t":1719324000}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000014,"c":0.0000000015,"v":6826887668.6086578369,"t":1719327600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":719022828.8347308636,"t":1719331200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":6599614293.0343618393,"t":1719334800}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":8631587601.1963062286,"t":1719338400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":5432051806.4198207855,"t":1719342000}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":1477463022.5350785255,"t":1719345600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1719349200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":1745494279.7055857182,"t":1719352800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":29302444.9548787996,"t":1719356400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":466847989.0861663818,"t":1719360000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":405017037.2108474374,"t":1719363600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":1081774249.3883881569,"t":1719367200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":37297228.7338443995,"t":1719370800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":3180700116.3790612221,"t":1719374400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":1729089440.4141666889,"t":1719378000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":1578582575.8041746616,"t":1719381600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":1157909439.5090482235,"t":1719385200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":9757688526.3675632477,"t":1719388800}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":5344471987.4932470322,"t":1719392400}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":828382245.958535552,"t":1719396000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1719399600}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":433905102.6446638703,"t":1719403200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000012,"c":0.0000000012,"v":12987904781.1119270325,"t":1719406800}
+{"o":0.0000000012,"h":0.0000000012,"l":0.000000001,"c":0.0000000011,"v":68541886442.3910675049,"t":1719410400}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000012,"v":977870236.4401861429,"t":1719414000}
+{"o":0.0000000012,"h":0.0000000013,"l":0.0000000012,"c":0.0000000013,"v":18568034935.9670600891,"t":1719417600}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000012,"c":0.0000000012,"v":1572685889.0299263,"t":1719421200}
+{"o":0.0000000012,"h":0.0000000013,"l":0.0000000012,"c":0.0000000012,"v":2562065501.9102745056,"t":1719424800}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":3357451112.0397772789,"t":1719428400}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000011,"c":0.0000000012,"v":2998846402.2947368622,"t":1719432000}
+{"o":0.0000000012,"h":0.0000000013,"l":0.000000001,"c":0.0000000011,"v":49021807212.0140151978,"t":1719435600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":420628256.5196062326,"t":1719439200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":3182422999.9782471657,"t":1719442800}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000012,"v":4601507005.6868991852,"t":1719446400}
+{"o":0.0000000012,"h":0.0000000013,"l":0.0000000012,"c":0.0000000013,"v":11046065162.5658397675,"t":1719450000}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000012,"c":0.0000000012,"v":8920317181.0416431427,"t":1719453600}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":2265566088.8942651749,"t":1719457200}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":2756743637.5249300003,"t":1719460800}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":1197199340.0936920643,"t":1719464400}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":3175031338.2581152916,"t":1719468000}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":231979493.746727109,"t":1719471600}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":173399586.8270821273,"t":1719475200}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":852654227.7136331797,"t":1719478800}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":118629738.3869380951,"t":1719482400}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":199070722.2558552027,"t":1719486000}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":169730570.3043351173,"t":1719489600}
+{"o":0.0000000012,"h":0.0000000013,"l":0.0000000011,"c":0.0000000012,"v":3697261807.6073822975,"t":1719493200}
+{"o":0.0000000012,"h":0.0000000012,"l":0.000000001,"c":0.0000000011,"v":17352525664.3772468567,"t":1719496800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":3017240204.6574254036,"t":1719500400}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000012,"v":8223864112.7601146698,"t":1719504000}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":4520662304.6123085022,"t":1719507600}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":790107795.9380323887,"t":1719511200}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":414107971.4642969966,"t":1719514800}
+{"o":0.0000000012,"h":0.0000000013,"l":0.0000000011,"c":0.0000000013,"v":17028721655.8179340363,"t":1719518400}
+{"o":0.0000000013,"h":0.0000000018,"l":0.0000000012,"c":0.0000000014,"v":56423441017.3163604736,"t":1719522000}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":5990613251.4587202072,"t":1719525600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":4318359141.1055240631,"t":1719529200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":809032774.7777369022,"t":1719532800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000012,"c":0.0000000012,"v":11144258564.0316123962,"t":1719536400}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":14064993828.3851222992,"t":1719540000}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000012,"v":7566239001.263753891,"t":1719543600}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":3542983176.8031368256,"t":1719547200}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":1007566687.3904525042,"t":1719550800}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":7362488851.0861940384,"t":1719554400}
+{"o":0.0000000011,"h":0.0000000012,"l":0.000000001,"c":0.000000001,"v":24585280305.2344741821,"t":1719558000}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":2109442703.94399786,"t":1719561600}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000012,"v":9948988601.0498771667,"t":1719565200}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":277597763.3557313085,"t":1719568800}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":1089091114.9416036606,"t":1719572400}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":4533085324.9598083496,"t":1719576000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":21053433979.9333648682,"t":1719579600}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":3741188341.4789104462,"t":1719583200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":1123985920.8753232956,"t":1719586800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":4745432167.4269390106,"t":1719590400}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":95246459.2562645078,"t":1719594000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":1816125846.7627267838,"t":1719597600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":2634914274.9139566422,"t":1719601200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":8696006152.783536911,"t":1719604800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":3735940499.1604833603,"t":1719608400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":3235487922.1274423599,"t":1719612000}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":6574304489.6481370926,"t":1719615600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":2506384773.5614337921,"t":1719619200}
+{"o":0.0000000011,"h":0.0000000013,"l":0.0000000011,"c":0.0000000013,"v":16134622025.4238567352,"t":1719622800}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000012,"c":0.0000000012,"v":2553923397.598367691,"t":1719626400}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":548031127.0314922333,"t":1719630000}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":3205306213.7346963882,"t":1719633600}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":1228592409.7942764759,"t":1719637200}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1719640800}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":2764509963.6034631729,"t":1719644400}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":30185377.7055575997,"t":1719648000}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":118386829.3274267018,"t":1719651600}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":68319957.1378176957,"t":1719655200}
+{"o":0.0000000012,"h":0.0000000013,"l":0.0000000012,"c":0.0000000012,"v":5307608671.9671974182,"t":1719658800}
+{"o":0.0000000012,"h":0.0000000013,"l":0.0000000012,"c":0.0000000013,"v":1892598465.6905379295,"t":1719662400}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000012,"c":0.0000000012,"v":6634160760.955581665,"t":1719666000}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":7962840597.5662574768,"t":1719669600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":1062469419.4688010216,"t":1719673200}
+{"o":0.0000000011,"h":0.0000000014,"l":0.0000000011,"c":0.0000000013,"v":21161383020.3111381531,"t":1719676800}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":1377423656.0011587143,"t":1719680400}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":401569635.8419637084,"t":1719684000}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":741867189.5950293541,"t":1719687600}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":539208417.7823992968,"t":1719691200}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":1203689463.6317753792,"t":1719694800}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":211071813.4446240962,"t":1719698400}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1719702000}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":20000000.0,"t":1719705600}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1719709200}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":43865023.3367019966,"t":1719712800}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":1449364674.7934556007,"t":1719716400}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000011,"c":0.0000000012,"v":11219485208.7026004791,"t":1719720000}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":3691431369.9190821648,"t":1719723600}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":206979930.867067486,"t":1719727200}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":1264011008.3596556187,"t":1719730800}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":120300733.9229518026,"t":1719734400}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":865121560.3116701841,"t":1719738000}
+{"o":0.0000000012,"h":0.0000000013,"l":0.0000000012,"c":0.0000000012,"v":1604999275.6426229477,"t":1719741600}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":144308509.3689184189,"t":1719745200}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":2623856255.1985254288,"t":1719748800}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":508313167.181137979,"t":1719752400}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":1274221591.6102628708,"t":1719756000}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1719759600}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":1219840.1950095999,"t":1719763200}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":13239558.8196440991,"t":1719766800}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":1999999998.9999995232,"t":1719770400}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":194234963.6925343871,"t":1719774000}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":29417332.5571771003,"t":1719777600}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":1000000000.0,"t":1719781200}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000011,"c":0.0000000012,"v":2552241310.3542118073,"t":1719784800}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":7208920548.1125154495,"t":1719788400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":13350517877.0757236481,"t":1719792000}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":8029293025.7698249817,"t":1719795600}
+{"o":0.0000000011,"h":0.0000000012,"l":0.000000001,"c":0.0000000011,"v":8925718558.6367015839,"t":1719799200}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":2311841334.9983406067,"t":1719802800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":660913465.3909692764,"t":1719806400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":3919871685.8707962036,"t":1719810000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":1460650324.5012974739,"t":1719813600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":944324963.7352701426,"t":1719817200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":11473774.0376111008,"t":1719820800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":1563087162.2735657692,"t":1719824400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":7225075833.9149265289,"t":1719828000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":2368675839.8086519241,"t":1719831600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":1673483290.3973100185,"t":1719835200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":6936295294.2259693146,"t":1719838800}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":15488537119.576965332,"t":1719842400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":3320550047.3989276886,"t":1719846000}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":2023284385.501606226,"t":1719849600}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":4271224906.6699028015,"t":1719853200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":1953485717.5508480072,"t":1719856800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":2218365461.4181523323,"t":1719860400}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000012,"v":11539744964.8375911713,"t":1719864000}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":4460236296.1354417801,"t":1719867600}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":2455078405.916557312,"t":1719871200}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":7300745953.9008998871,"t":1719874800}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":2202390180.4882864952,"t":1719878400}
+{"o":0.0000000012,"h":0.0000000013,"l":0.0000000012,"c":0.0000000013,"v":5704446465.0367774963,"t":1719882000}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000012,"c":0.0000000012,"v":5097266410.4769639969,"t":1719885600}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":2153705262.5719356537,"t":1719889200}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":1200389010.6074328423,"t":1719892800}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":198386508.4904341996,"t":1719896400}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":2084646628.6139938831,"t":1719900000}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":2642038757.6958656311,"t":1719903600}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":858633768.0628786087,"t":1719907200}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":68563707.9282124937,"t":1719910800}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1719914400}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1719918000}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":55056599.5717682987,"t":1719921600}
+{"o":0.0000000012,"h":0.0000000012,"l":0.000000001,"c":0.0000000011,"v":44412025576.3987884521,"t":1719925200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":12159013465.9468231201,"t":1719928800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":2511340609.8566455841,"t":1719932400}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":5493194468.6272382736,"t":1719936000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":5333857731.7522697449,"t":1719939600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":3030906703.9350342751,"t":1719943200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":599640152.9750950336,"t":1719946800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":3304251141.7327213287,"t":1719950400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":460866976.2121064067,"t":1719954000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":6197222574.7383813858,"t":1719957600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":2555171430.8233509064,"t":1719961200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":348755079.3599677086,"t":1719964800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":36798543.0033150017,"t":1719968400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":220346673.5683096051,"t":1719972000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":34280329.2725147009,"t":1719975600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":2646994899.7653918266,"t":1719979200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":2398913928.1887845993,"t":1719982800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":5455498955.8797473907,"t":1719986400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":3608628707.2493157387,"t":1719990000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":1734722747.0981180668,"t":1719993600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1719997200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":18965883179.1012191772,"t":1720000800}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":2790737939.9481501579,"t":1720004400}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":559250194.1017674208,"t":1720008000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":193731861.5963873267,"t":1720011600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":6254012531.2444620132,"t":1720015200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":2675444741.9688577652,"t":1720018800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":186346239.8531156778,"t":1720022400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":3163637111.6837434769,"t":1720026000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1720029600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":387643772.9661620855,"t":1720033200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":4534791803.9381027222,"t":1720036800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":6194583898.9227542877,"t":1720040400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1720044000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":452318928.1729729772,"t":1720047600}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":2293566265.2716431618,"t":1720051200}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":926032458.2537426949,"t":1720054800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":1824778393.788043499,"t":1720058400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":971026910.5722290277,"t":1720062000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":2491794892.6073660851,"t":1720065600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":1973317169.4911370277,"t":1720069200}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":1013605143.472442627,"t":1720072800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":1260813426.6301898956,"t":1720076400}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":5310884664.1728038788,"t":1720080000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":1256995342.7531440258,"t":1720083600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":1822959031.3681781292,"t":1720087200}
+{"o":0.000000001,"h":0.000000001,"l":0.0000000008,"c":0.0000000009,"v":41432370421.6947021484,"t":1720090800}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000008,"c":0.0000000009,"v":12196914560.4510879517,"t":1720094400}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":1830903362.2581489086,"t":1720098000}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":383856875.3865494728,"t":1720101600}
+{"o":0.0000000009,"h":0.0000000012,"l":0.0000000009,"c":0.0000000011,"v":30024656739.2538070679,"t":1720105200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":145014581.485033989,"t":1720108800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1720112400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":3487546140.8584384918,"t":1720116000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":5056510050.0367584229,"t":1720119600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":239037398.9662725925,"t":1720123200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000009,"c":0.000000001,"v":10458587670.5875530243,"t":1720126800}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":19561165637.8856887817,"t":1720130400}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":3879875720.3909635544,"t":1720134000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":60276792.0899882019,"t":1720137600}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":2673105464.8865709305,"t":1720141200}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":4759730914.2546443939,"t":1720144800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":2506153553.6120438576,"t":1720148400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":3358178656.6544981003,"t":1720152000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":6821487641.2358016968,"t":1720155600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":1066816488.6249831915,"t":1720159200}
+{"o":0.000000001,"h":0.000000001,"l":0.0000000009,"c":0.000000001,"v":3855742634.6546192169,"t":1720162800}
+{"o":0.000000001,"h":0.000000001,"l":0.0000000009,"c":0.0000000009,"v":8066603366.5395479202,"t":1720166400}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":541.2258785,"t":1720170000}
+{"o":0.0000000009,"h":0.000000001,"l":0.0000000009,"c":0.000000001,"v":1018220348.2375172377,"t":1720173600}
+{"o":0.000000001,"h":0.000000001,"l":0.0000000009,"c":0.000000001,"v":2477027882.6330752373,"t":1720177200}
+{"o":0.000000001,"h":0.000000001,"l":0.0000000009,"c":0.000000001,"v":2311777297.5505723953,"t":1720180800}
+{"o":0.000000001,"h":0.000000001,"l":0.0000000009,"c":0.000000001,"v":1650278239.8668680191,"t":1720184400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":490075809.787750721,"t":1720188000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":488098214.2541016936,"t":1720191600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":1011752998.9069107771,"t":1720195200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":14013624.5740565006,"t":1720198800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":804317030.0,"t":1720202400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":2870233653.7131171227,"t":1720206000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":388651921.3977702856,"t":1720209600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":1449655150.1496930122,"t":1720213200}
+{"o":0.000000001,"h":0.000000001,"l":0.0000000009,"c":0.000000001,"v":10541953266.162733078,"t":1720216800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":100000000.0,"t":1720220400}
+{"o":0.000000001,"h":0.000000001,"l":0.0000000009,"c":0.000000001,"v":49034696.0571713969,"t":1720224000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":191393464.0086605549,"t":1720227600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":558935528.4207956791,"t":1720231200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":3759690611.6972398758,"t":1720234800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":1501647437.7161750793,"t":1720238400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":816160.4339391,"t":1720242000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1720245600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":185148697.2799795866,"t":1720249200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":360045199.0210995078,"t":1720252800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":2176709005.5235328674,"t":1720256400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":3114248042.6321516037,"t":1720260000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":44308997.2085411027,"t":1720263600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":2287623065.1263475418,"t":1720267200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":131485234.133882001,"t":1720270800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1720274400}
+{"o":0.000000001,"h":0.000000001,"l":0.0000000009,"c":0.000000001,"v":631184473.2407375574,"t":1720278000}
+{"o":0.000000001,"h":0.000000001,"l":0.0000000009,"c":0.000000001,"v":0.0,"t":1720281600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":112380107.5305393934,"t":1720285200}
+{"o":0.000000001,"h":0.000000001,"l":0.0000000009,"c":0.000000001,"v":5545387078.8514375687,"t":1720288800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":816408140.7179419994,"t":1720292400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":111942992.1961819082,"t":1720296000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":3500190723.3836798668,"t":1720299600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":407387017.6619354486,"t":1720303200}
+{"o":0.000000001,"h":0.000000001,"l":0.0000000009,"c":0.0000000009,"v":14636157761.3556079865,"t":1720306800}
+{"o":0.0000000009,"h":0.000000001,"l":0.0000000009,"c":0.000000001,"v":12904953.5042688008,"t":1720310400}
+{"o":0.000000001,"h":0.000000001,"l":0.0000000009,"c":0.0000000009,"v":814855038.4654872417,"t":1720314000}
+{"o":0.0000000009,"h":0.000000001,"l":0.0000000009,"c":0.0000000009,"v":235699202.1128314137,"t":1720317600}
+{"o":0.0000000009,"h":0.000000001,"l":0.0000000009,"c":0.0000000009,"v":925708087.2247840166,"t":1720321200}
+{"o":0.0000000009,"h":0.000000001,"l":0.0000000009,"c":0.0000000009,"v":3024372023.4073252678,"t":1720324800}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":663521336.5406882763,"t":1720328400}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":397704470.1606651545,"t":1720332000}
+{"o":0.0000000009,"h":0.000000001,"l":0.0000000009,"c":0.0000000009,"v":777162403.173355341,"t":1720335600}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":1040845420.6969497204,"t":1720339200}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":0.0,"t":1720342800}
+{"o":0.0000000009,"h":0.000000001,"l":0.0000000009,"c":0.000000001,"v":15666666.0,"t":1720346400}
+{"o":0.000000001,"h":0.000000001,"l":0.0000000009,"c":0.0000000009,"v":1436235.3592528,"t":1720350000}
+{"o":0.0000000009,"h":0.000000001,"l":0.0000000009,"c":0.0000000009,"v":0.0,"t":1720353600}
+{"o":0.0000000009,"h":0.000000001,"l":0.0000000009,"c":0.000000001,"v":517629506.8762151003,"t":1720357200}
+{"o":0.000000001,"h":0.000000001,"l":0.0000000009,"c":0.0000000009,"v":255753648.8647806048,"t":1720360800}
+{"o":0.0000000009,"h":0.000000001,"l":0.0000000009,"c":0.000000001,"v":219784255.4270448089,"t":1720364400}
+{"o":0.000000001,"h":0.000000001,"l":0.0000000009,"c":0.0000000009,"v":2249130666.1246228218,"t":1720368000}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":0.0,"t":1720371600}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":0.0,"t":1720375200}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":136409506.7245550156,"t":1720378800}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":74243739.5900356025,"t":1720382400}
+{"o":0.0000000009,"h":0.000000001,"l":0.0000000009,"c":0.0000000009,"v":6851691.1285491996,"t":1720386000}
+{"o":0.0000000009,"h":0.000000001,"l":0.0000000009,"c":0.0000000009,"v":190000000.0,"t":1720389600}
+{"o":0.0000000009,"h":0.000000001,"l":0.0000000009,"c":0.0000000009,"v":867907405.4291598797,"t":1720393200}
+{"o":0.0000000009,"h":0.000000001,"l":0.0000000009,"c":0.000000001,"v":797970846.6008557081,"t":1720396800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1720400400}
+{"o":0.000000001,"h":0.000000001,"l":0.0000000009,"c":0.0000000009,"v":0.0,"t":1720404000}
+{"o":0.0000000009,"h":0.000000001,"l":0.0000000009,"c":0.0000000009,"v":1954737706.9386963844,"t":1720407600}
+{"o":0.0000000009,"h":0.000000001,"l":0.0000000009,"c":0.0000000009,"v":0.0,"t":1720411200}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":0.0,"t":1720414800}
+{"o":0.0000000009,"h":0.000000001,"l":0.0000000009,"c":0.0000000009,"v":4482413820.4767017365,"t":1720418400}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":222573924.8605793118,"t":1720422000}
+{"o":0.0000000009,"h":0.000000001,"l":0.0000000009,"c":0.0000000009,"v":1160065879.1247830391,"t":1720425600}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":1390315067.5326552391,"t":1720429200}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":5211980572.6931200027,"t":1720432800}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":8003631286.6279811859,"t":1720436400}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000008,"c":0.0000000009,"v":4859662624.4093494415,"t":1720440000}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000008,"c":0.0000000009,"v":2603796250.0326528549,"t":1720443600}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000008,"c":0.0000000009,"v":4295181138.6253433228,"t":1720447200}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000008,"c":0.0000000009,"v":400000000.0,"t":1720450800}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":2790359984.6569080353,"t":1720454400}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":394538988.4916830063,"t":1720458000}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":61627019.3802040964,"t":1720461600}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":1541675395.860732317,"t":1720465200}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000008,"c":0.0000000009,"v":1759999660.205329895,"t":1720468800}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000008,"c":0.0000000009,"v":1564371718.0789899826,"t":1720472400}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000008,"c":0.0000000009,"v":672407551.3501338959,"t":1720476000}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000008,"c":0.0000000008,"v":1265438155.7999579906,"t":1720479600}
+{"o":0.0000000008,"h":0.0000000009,"l":0.0000000008,"c":0.0000000009,"v":2470075970.1896944046,"t":1720483200}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000008,"c":0.0000000009,"v":459958382.1983981133,"t":1720486800}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000008,"c":0.0000000009,"v":2261828045.9532904625,"t":1720490400}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":149308304.6318446994,"t":1720494000}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":4631160321.0833950043,"t":1720497600}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":0.0,"t":1720501200}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000008,"c":0.0000000008,"v":8391431808.32147789,"t":1720504800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":1841118033.3771548271,"t":1720508400}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":3538289019.3576688766,"t":1720512000}
+{"o":0.0000000008,"h":0.0000000009,"l":0.0000000008,"c":0.0000000009,"v":1287731125.2321624756,"t":1720515600}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":1602224.7474690001,"t":1720519200}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":0.0,"t":1720522800}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000008,"c":0.0000000009,"v":6591117988.3502473831,"t":1720526400}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":56020305.3715517968,"t":1720530000}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000008,"c":0.0000000009,"v":11601786932.5297412872,"t":1720533600}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000008,"c":0.0000000008,"v":8468986412.1576662064,"t":1720537200}
+{"o":0.0000000008,"h":0.0000000009,"l":0.0000000008,"c":0.0000000008,"v":354754560.6960180402,"t":1720540800}
+{"o":0.0000000008,"h":0.0000000009,"l":0.0000000008,"c":0.0000000008,"v":331378346.861467123,"t":1720544400}
+{"o":0.0000000008,"h":0.0000000009,"l":0.0000000008,"c":0.0000000009,"v":1596098516.958691597,"t":1720548000}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":22037825216.224861145,"t":1720551600}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000008,"c":0.0000000008,"v":9436701022.7899360657,"t":1720555200}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":144343605.81586501,"t":1720558800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":3084626024.8632011414,"t":1720562400}
+{"o":0.0000000008,"h":0.0000000009,"l":0.0000000008,"c":0.0000000008,"v":14217735879.6368122101,"t":1720566000}
+{"o":0.0000000008,"h":0.0000000009,"l":0.0000000008,"c":0.0000000009,"v":6088566814.3644609451,"t":1720569600}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":1025236119.9015884399,"t":1720573200}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":2298495.0218738001,"t":1720576800}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":831123571.7754189968,"t":1720580400}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000008,"c":0.0000000009,"v":340407974.642142415,"t":1720584000}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000008,"c":0.0000000008,"v":3298972265.700530529,"t":1720587600}
+{"o":0.0000000008,"h":0.0000000009,"l":0.0000000008,"c":0.0000000008,"v":0.0,"t":1720591200}
+{"o":0.0000000008,"h":0.0000000009,"l":0.0000000008,"c":0.0000000008,"v":1687308102.2194664478,"t":1720594800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":1475306709.2025146484,"t":1720598400}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":5714675743.0416841507,"t":1720602000}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":1731000000.0,"t":1720605600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":0.0,"t":1720609200}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":2755224228.23021698,"t":1720612800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":2125404171.6157977581,"t":1720616400}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":5432723072.4690208435,"t":1720620000}
+{"o":0.0000000008,"h":0.0000000009,"l":0.0000000008,"c":0.0000000009,"v":4037893001.1522016525,"t":1720623600}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000008,"c":0.0000000009,"v":1523546957.9723908901,"t":1720627200}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000008,"c":0.0000000008,"v":48159358.3318303004,"t":1720630800}
+{"o":0.0000000008,"h":0.0000000009,"l":0.0000000008,"c":0.0000000009,"v":75077275.9847632945,"t":1720634400}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000008,"c":0.0000000008,"v":703376390.0664049387,"t":1720638000}
+{"o":0.0000000008,"h":0.0000000009,"l":0.0000000008,"c":0.0000000008,"v":141394077.6948187947,"t":1720641600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":0.0,"t":1720645200}
+{"o":0.0000000008,"h":0.0000000009,"l":0.0000000008,"c":0.0000000008,"v":4058828433.3322196007,"t":1720648800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":720374019.288713932,"t":1720652400}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":471456724.8579741716,"t":1720656000}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":1402324538.4285662174,"t":1720659600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":2282719503.5467305183,"t":1720663200}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":14993723.8274422009,"t":1720666800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":2681600397.4576911926,"t":1720670400}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000007,"c":0.0000000007,"v":5483999010.1129512787,"t":1720674000}
+{"o":0.0000000007,"h":0.0000000008,"l":0.0000000007,"c":0.0000000007,"v":1008907821.3001892567,"t":1720677600}
+{"o":0.0000000007,"h":0.0000000008,"l":0.0000000007,"c":0.0000000008,"v":6506239096.5360641479,"t":1720681200}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":0.0,"t":1720684800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":12532706.4199310001,"t":1720688400}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":22960899.3806015998,"t":1720692000}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":5033597824.7170677185,"t":1720695600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":133246505.6731203049,"t":1720699200}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":15399265.9516911991,"t":1720702800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":597206611.6185959578,"t":1720706400}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":1359058083.6690676212,"t":1720710000}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":127591999.7873831987,"t":1720713600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":2554761339.3417673111,"t":1720717200}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":5020018878.4634399414,"t":1720720800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":700519160.600507617,"t":1720724400}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":22084913.113764599,"t":1720728000}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":2169103199.5573120117,"t":1720731600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":856777855.096452713,"t":1720735200}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":0.0,"t":1720738800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":1287241354.5120248795,"t":1720742400}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":62786852.3015758991,"t":1720746000}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":5325132967.0260791779,"t":1720749600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":658042741.9016809464,"t":1720753200}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":1165621226.0299680233,"t":1720756800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":0.0,"t":1720760400}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":0.0,"t":1720764000}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":0.0,"t":1720767600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":467143246.0380629897,"t":1720771200}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":378452854.0782057643,"t":1720774800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":0.0,"t":1720778400}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":0.0,"t":1720782000}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":467607374.3030911684,"t":1720785600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":0.0,"t":1720789200}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":592797194.6517583132,"t":1720792800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":3547392005.3024024963,"t":1720796400}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":0.0,"t":1720800000}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":2725190676.678147316,"t":1720803600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":29395924.727785904,"t":1720807200}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":138057199.0152038038,"t":1720810800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":1610290296.9282741547,"t":1720814400}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":0.0,"t":1720818000}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":3288826247.9061031342,"t":1720821600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":628521288.9603244066,"t":1720825200}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":2504774627.6688961983,"t":1720828800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":0.0,"t":1720832400}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":572648328.693534255,"t":1720836000}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":114594693.8140808046,"t":1720839600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":432344890.0876002312,"t":1720843200}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":26058501.7251455002,"t":1720846800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":1558215313.4325299263,"t":1720850400}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":23801108.1465917006,"t":1720854000}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":876671919.7796243429,"t":1720857600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":1319018353.8078861237,"t":1720861200}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":2655331760.9532265663,"t":1720864800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":757641669.5353236198,"t":1720868400}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":1013277.2667023001,"t":1720872000}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":4349128004.9806489944,"t":1720875600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":296433889.0666421056,"t":1720879200}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":551712564.9965686798,"t":1720882800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":148903714.9699206054,"t":1720886400}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":101240000.0,"t":1720890000}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":0.0,"t":1720893600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":0.0,"t":1720897200}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":4371035148.1015129089,"t":1720900800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":20834104.7414737009,"t":1720904400}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":704808966.6828467846,"t":1720908000}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000007,"c":0.0000000008,"v":10160677199.9829292297,"t":1720911600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000007,"c":0.0000000007,"v":38490260.5140518993,"t":1720915200}
+{"o":0.0000000007,"h":0.0000000008,"l":0.0000000007,"c":0.0000000007,"v":464000000.0,"t":1720918800}
+{"o":0.0000000007,"h":0.0000000008,"l":0.0000000007,"c":0.0000000008,"v":411861732.3836772442,"t":1720922400}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000007,"c":0.0000000007,"v":2837965120.8071866035,"t":1720926000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":659939901.3957695961,"t":1720929600}
+{"o":0.0000000007,"h":0.0000000008,"l":0.0000000007,"c":0.0000000008,"v":4675571868.760345459,"t":1720933200}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":4662430870.9624891281,"t":1720936800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":3712729110.0033168793,"t":1720940400}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":3946043033.5583176613,"t":1720944000}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000008,"c":0.0000000008,"v":0.0,"t":1720947600}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000007,"c":0.0000000007,"v":2768470324.5595173836,"t":1720951200}
+{"o":0.0000000007,"h":0.0000000008,"l":0.0000000007,"c":0.0000000007,"v":46808953.4928113967,"t":1720954800}
+{"o":0.0000000007,"h":0.0000000008,"l":0.0000000007,"c":0.0000000007,"v":324701852.945335567,"t":1720958400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":3996727647.8503279686,"t":1720962000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1720965600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":641444654.1523201466,"t":1720969200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":375888435.1041830778,"t":1720972800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":265254005.7100374103,"t":1720976400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":15372084.0151272994,"t":1720980000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":32155746.8774886988,"t":1720983600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1720987200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":71326936.1205822974,"t":1720990800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":20383928.5846332982,"t":1720994400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":56761872.513446793,"t":1720998000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":0.0,"t":1721001600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":52115989.3091398999,"t":1721005200}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":715563051.1830179691,"t":1721008800}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":200000000.0,"t":1721012400}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":562923438.2738623619,"t":1721016000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":525712778.9361624122,"t":1721019600}
+{"o":0.0000000007,"h":0.0000000008,"l":0.0000000007,"c":0.0000000008,"v":5854772658.7769479752,"t":1721023200}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000007,"c":0.0000000008,"v":568948959.2113579512,"t":1721026800}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000007,"c":0.0000000008,"v":2351372164.1320934296,"t":1721030400}
+{"o":0.0000000008,"h":0.0000000008,"l":0.0000000007,"c":0.0000000007,"v":1542696880.6189191341,"t":1721034000}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":234974661.4411752224,"t":1721037600}
+{"o":0.0000000007,"h":0.0000000007,"l":0.0000000007,"c":0.0000000007,"v":6632781727.8064546585,"t":1721041200}
+{"o":0.0000000075,"h":0.0000000077,"l":0.0000000068,"c":0.0000000075,"v":11238894319.2197608948,"t":1713844800}
+{"o":0.0000000075,"h":0.0000000075,"l":0.0000000073,"c":0.0000000075,"v":2161998778.6871147156,"t":1713848400}
+{"o":0.0000000075,"h":0.0000000086,"l":0.0000000074,"c":0.0000000079,"v":11494114261.3260822296,"t":1713852000}
+{"o":0.0000000079,"h":0.000000008,"l":0.0000000077,"c":0.0000000077,"v":1662377434.2603709698,"t":1713855600}
+{"o":0.0000000077,"h":0.0000000082,"l":0.0000000075,"c":0.0000000078,"v":8309671256.6022291183,"t":1713859200}
+{"o":0.0000000078,"h":0.0000000095,"l":0.0000000074,"c":0.0000000074,"v":18534788667.0816764832,"t":1713862800}
+{"o":0.0000000074,"h":0.0000000075,"l":0.0000000068,"c":0.0000000073,"v":7648460704.6040859222,"t":1713866400}
+{"o":0.0000000073,"h":0.0000000075,"l":0.0000000062,"c":0.0000000065,"v":33818368789.2345504761,"t":1713870000}
+{"o":0.0000000065,"h":0.0000000069,"l":0.0000000065,"c":0.0000000067,"v":9328329641.2697525024,"t":1713873600}
+{"o":0.0000000067,"h":0.0000000072,"l":0.0000000066,"c":0.0000000068,"v":10304223904.6432304382,"t":1713877200}
+{"o":0.0000000068,"h":0.0000000072,"l":0.0000000067,"c":0.0000000069,"v":7221358965.7787122726,"t":1713880800}
+{"o":0.0000000069,"h":0.0000000073,"l":0.0000000067,"c":0.0000000073,"v":9873616084.3795089722,"t":1713884400}
+{"o":0.0000000073,"h":0.0000000079,"l":0.000000007,"c":0.0000000073,"v":11578150153.4749488831,"t":1713888000}
+{"o":0.0000000073,"h":0.0000000074,"l":0.000000007,"c":0.0000000071,"v":1862525101.5394756794,"t":1713891600}
+{"o":0.0000000071,"h":0.0000000071,"l":0.0000000066,"c":0.0000000067,"v":7681586908.281083107,"t":1713895200}
+{"o":0.0000000067,"h":0.0000000071,"l":0.0000000065,"c":0.0000000066,"v":6379232937.9559650421,"t":1713898800}
+{"o":0.0000000066,"h":0.0000000069,"l":0.0000000063,"c":0.0000000068,"v":10728282252.1591129303,"t":1713902400}
+{"o":0.0000000068,"h":0.000000007,"l":0.0000000067,"c":0.0000000067,"v":4174008234.2207808495,"t":1713906000}
+{"o":0.0000000067,"h":0.0000000073,"l":0.0000000067,"c":0.0000000072,"v":5525788219.4065008163,"t":1713909600}
+{"o":0.0000000072,"h":0.0000000072,"l":0.0000000068,"c":0.000000007,"v":2760155029.1510996819,"t":1713913200}
+{"o":0.000000007,"h":0.0000000071,"l":0.0000000067,"c":0.000000007,"v":5128280108.5086355209,"t":1713916800}
+{"o":0.000000007,"h":0.000000007,"l":0.0000000065,"c":0.0000000068,"v":5907827232.7821187973,"t":1713920400}
+{"o":0.0000000068,"h":0.0000000073,"l":0.0000000068,"c":0.000000007,"v":5405833125.480266571,"t":1713924000}
+{"o":0.000000007,"h":0.0000000081,"l":0.0000000068,"c":0.0000000079,"v":17521664664.3754043579,"t":1713927600}
+{"o":0.0000000079,"h":0.0000000091,"l":0.0000000078,"c":0.000000008,"v":35964536167.8257446289,"t":1713931200}
+{"o":0.000000008,"h":0.0000000081,"l":0.0000000075,"c":0.0000000076,"v":6252255781.1422939301,"t":1713934800}
+{"o":0.0000000076,"h":0.0000000083,"l":0.0000000076,"c":0.0000000081,"v":9910777527.9976577759,"t":1713938400}
+{"o":0.0000000081,"h":0.0000000087,"l":0.0000000079,"c":0.0000000083,"v":9820224300.2518291473,"t":1713942000}
+{"o":0.0000000083,"h":0.0000000084,"l":0.0000000074,"c":0.0000000076,"v":8130776858.7009983063,"t":1713945600}
+{"o":0.0000000076,"h":0.0000000077,"l":0.0000000072,"c":0.0000000075,"v":5713196934.5989942551,"t":1713949200}
+{"o":0.0000000075,"h":0.0000000076,"l":0.0000000074,"c":0.0000000075,"v":1550637196.8629331589,"t":1713952800}
+{"o":0.0000000075,"h":0.0000000077,"l":0.0000000071,"c":0.0000000076,"v":9556453800.3615207672,"t":1713956400}
+{"o":0.0000000076,"h":0.0000000082,"l":0.0000000075,"c":0.0000000076,"v":6107281113.701292038,"t":1713960000}
+{"o":0.0000000076,"h":0.0000000078,"l":0.0000000073,"c":0.0000000075,"v":2671577153.6038455963,"t":1713963600}
+{"o":0.0000000075,"h":0.0000000079,"l":0.0000000071,"c":0.0000000075,"v":5473405668.3274211884,"t":1713967200}
+{"o":0.0000000075,"h":0.0000000078,"l":0.000000007,"c":0.0000000073,"v":6937150396.980714798,"t":1713970800}
+{"o":0.0000000073,"h":0.0000000076,"l":0.0000000072,"c":0.0000000074,"v":3924041830.9565229416,"t":1713974400}
+{"o":0.0000000074,"h":0.0000000082,"l":0.0000000073,"c":0.0000000081,"v":7945120183.9327220917,"t":1713978000}
+{"o":0.0000000081,"h":0.0000000088,"l":0.0000000079,"c":0.0000000082,"v":7961372996.1965608597,"t":1713981600}
+{"o":0.0000000082,"h":0.0000000082,"l":0.0000000075,"c":0.0000000076,"v":3566021968.5819005966,"t":1713985200}
+{"o":0.0000000076,"h":0.0000000082,"l":0.0000000075,"c":0.0000000079,"v":4948877104.4311647415,"t":1713988800}
+{"o":0.0000000079,"h":0.0000000086,"l":0.0000000077,"c":0.0000000084,"v":8560074031.9143390656,"t":1713992400}
+{"o":0.0000000084,"h":0.0000000092,"l":0.000000008,"c":0.0000000089,"v":15343701530.6101665497,"t":1713996000}
+{"o":0.0000000089,"h":0.0000000091,"l":0.0000000077,"c":0.0000000081,"v":13774214710.0600738525,"t":1713999600}
+{"o":0.0000000081,"h":0.0000000081,"l":0.0000000074,"c":0.0000000078,"v":9584023564.5205478668,"t":1714003200}
+{"o":0.0000000078,"h":0.0000000085,"l":0.0000000077,"c":0.0000000083,"v":4757794133.7424507141,"t":1714006800}
+{"o":0.0000000083,"h":0.0000000083,"l":0.0000000076,"c":0.0000000079,"v":4715279939.2918815613,"t":1714010400}
+{"o":0.0000000079,"h":0.0000000082,"l":0.0000000067,"c":0.0000000075,"v":13809861618.9825744629,"t":1714014000}
+{"o":0.0000000075,"h":0.0000000076,"l":0.000000007,"c":0.0000000073,"v":7413522390.6978588104,"t":1714017600}
+{"o":0.0000000073,"h":0.0000000077,"l":0.0000000072,"c":0.0000000074,"v":2302482771.334997654,"t":1714021200}
+{"o":0.0000000074,"h":0.0000000076,"l":0.0000000067,"c":0.0000000071,"v":8644070964.8288116455,"t":1714024800}
+{"o":0.0000000071,"h":0.0000000073,"l":0.000000007,"c":0.0000000071,"v":1667348205.5550546646,"t":1714028400}
+{"o":0.0000000071,"h":0.0000000077,"l":0.0000000066,"c":0.0000000071,"v":13607699856.2153148651,"t":1714032000}
+{"o":0.0000000071,"h":0.0000000071,"l":0.0000000066,"c":0.0000000069,"v":15825551170.9123439789,"t":1714035600}
+{"o":0.0000000069,"h":0.0000000071,"l":0.0000000065,"c":0.0000000066,"v":11195834904.6410980225,"t":1714039200}
+{"o":0.0000000066,"h":0.0000000071,"l":0.0000000066,"c":0.000000007,"v":4242488821.3378186226,"t":1714042800}
+{"o":0.000000007,"h":0.0000000071,"l":0.0000000062,"c":0.0000000065,"v":14030450324.5740070343,"t":1714046400}
+{"o":0.0000000065,"h":0.0000000074,"l":0.0000000065,"c":0.0000000072,"v":8834205884.3604507446,"t":1714050000}
+{"o":0.0000000072,"h":0.0000000072,"l":0.0000000068,"c":0.0000000068,"v":6807699682.8831129074,"t":1714053600}
+{"o":0.0000000068,"h":0.0000000069,"l":0.0000000068,"c":0.0000000069,"v":2265618825.7809529305,"t":1714057200}
+{"o":0.0000000069,"h":0.0000000069,"l":0.0000000064,"c":0.0000000068,"v":7126757158.6727657318,"t":1714060800}
+{"o":0.0000000068,"h":0.0000000069,"l":0.0000000061,"c":0.0000000066,"v":13796482782.039768219,"t":1714064400}
+{"o":0.0000000066,"h":0.0000000068,"l":0.0000000064,"c":0.0000000067,"v":5696095683.367275238,"t":1714068000}
+{"o":0.0000000067,"h":0.0000000074,"l":0.0000000066,"c":0.0000000068,"v":12222493045.6596069336,"t":1714071600}
+{"o":0.0000000068,"h":0.0000000068,"l":0.0000000065,"c":0.0000000067,"v":4075396610.8848834038,"t":1714075200}
+{"o":0.0000000067,"h":0.000000007,"l":0.0000000067,"c":0.0000000068,"v":4038521355.2373981476,"t":1714078800}
+{"o":0.0000000068,"h":0.0000000069,"l":0.0000000068,"c":0.0000000069,"v":1308665940.7630774975,"t":1714082400}
+{"o":0.0000000069,"h":0.0000000069,"l":0.0000000066,"c":0.0000000068,"v":2640221119.1408600807,"t":1714086000}
+{"o":0.0000000068,"h":0.0000000069,"l":0.0000000066,"c":0.0000000068,"v":2986032956.0432500839,"t":1714089600}
+{"o":0.0000000068,"h":0.0000000072,"l":0.0000000068,"c":0.000000007,"v":4796029598.0675830841,"t":1714093200}
+{"o":0.000000007,"h":0.0000000071,"l":0.0000000067,"c":0.0000000069,"v":1577914085.9845900536,"t":1714096800}
+{"o":0.0000000069,"h":0.000000007,"l":0.0000000068,"c":0.0000000068,"v":1881513321.4338831902,"t":1714100400}
+{"o":0.0000000068,"h":0.0000000069,"l":0.0000000068,"c":0.0000000068,"v":755379656.369063139,"t":1714104000}
+{"o":0.0000000068,"h":0.0000000072,"l":0.0000000068,"c":0.0000000069,"v":5355571414.062743187,"t":1714107600}
+{"o":0.0000000069,"h":0.000000007,"l":0.0000000066,"c":0.0000000068,"v":5215745888.9415140152,"t":1714111200}
+{"o":0.0000000068,"h":0.0000000069,"l":0.0000000066,"c":0.0000000068,"v":3667909582.5371060371,"t":1714114800}
+{"o":0.0000000068,"h":0.0000000069,"l":0.0000000065,"c":0.0000000068,"v":4594668292.5666532516,"t":1714118400}
+{"o":0.0000000068,"h":0.0000000068,"l":0.0000000067,"c":0.0000000068,"v":2794397190.2286286354,"t":1714122000}
+{"o":0.0000000068,"h":0.0000000068,"l":0.0000000064,"c":0.0000000065,"v":6881205718.1266298294,"t":1714125600}
+{"o":0.0000000065,"h":0.0000000068,"l":0.0000000065,"c":0.0000000067,"v":4318913809.1373586655,"t":1714129200}
+{"o":0.0000000067,"h":0.0000000068,"l":0.0000000065,"c":0.0000000065,"v":2881003616.5436005592,"t":1714132800}
+{"o":0.0000000065,"h":0.0000000069,"l":0.0000000063,"c":0.0000000064,"v":7869377288.6937923431,"t":1714136400}
+{"o":0.0000000064,"h":0.0000000071,"l":0.0000000063,"c":0.0000000066,"v":11505153915.0909423828,"t":1714140000}
+{"o":0.0000000066,"h":0.0000000068,"l":0.0000000064,"c":0.0000000068,"v":4709711278.5284042358,"t":1714143600}
+{"o":0.0000000068,"h":0.0000000068,"l":0.0000000064,"c":0.0000000064,"v":2588665723.4997701645,"t":1714147200}
+{"o":0.0000000064,"h":0.0000000067,"l":0.0000000064,"c":0.0000000065,"v":2841985493.9564728737,"t":1714150800}
+{"o":0.0000000065,"h":0.0000000067,"l":0.0000000064,"c":0.0000000065,"v":3798503537.8507404327,"t":1714154400}
+{"o":0.0000000065,"h":0.0000000077,"l":0.0000000064,"c":0.0000000067,"v":12965943048.9351997375,"t":1714158000}
+{"o":0.0000000067,"h":0.0000000067,"l":0.0000000061,"c":0.0000000066,"v":21326940782.168258667,"t":1714161600}
+{"o":0.0000000066,"h":0.0000000068,"l":0.0000000061,"c":0.0000000063,"v":13368423671.4634456635,"t":1714165200}
+{"o":0.0000000063,"h":0.0000000069,"l":0.0000000058,"c":0.0000000061,"v":29795954006.343788147,"t":1714168800}
+{"o":0.0000000061,"h":0.0000000066,"l":0.0000000059,"c":0.0000000062,"v":8890880969.6218528748,"t":1714172400}
+{"o":0.0000000062,"h":0.0000000065,"l":0.0000000057,"c":0.0000000061,"v":17991080936.8901977539,"t":1714176000}
+{"o":0.0000000061,"h":0.0000000064,"l":0.0000000055,"c":0.000000006,"v":12435027453.0787601471,"t":1714179600}
+{"o":0.000000006,"h":0.0000000063,"l":0.0000000059,"c":0.000000006,"v":4304553898.6674222946,"t":1714183200}
+{"o":0.000000006,"h":0.0000000063,"l":0.0000000056,"c":0.0000000062,"v":7235220919.932923317,"t":1714186800}
+{"o":0.0000000062,"h":0.0000000062,"l":0.0000000044,"c":0.0000000056,"v":113222514757.2349395752,"t":1714190400}
+{"o":0.0000000056,"h":0.0000000062,"l":0.0000000048,"c":0.0000000054,"v":50816921294.7509841919,"t":1714194000}
+{"o":0.0000000054,"h":0.0000000057,"l":0.0000000052,"c":0.0000000054,"v":13524936868.9671554565,"t":1714197600}
+{"o":0.0000000054,"h":0.0000000057,"l":0.0000000054,"c":0.0000000057,"v":5850942757.5606040955,"t":1714201200}
+{"o":0.0000000057,"h":0.0000000057,"l":0.0000000053,"c":0.0000000056,"v":9928166100.2201862335,"t":1714204800}
+{"o":0.0000000056,"h":0.0000000057,"l":0.0000000054,"c":0.0000000056,"v":4398710130.2110671997,"t":1714208400}
+{"o":0.0000000056,"h":0.0000000057,"l":0.0000000055,"c":0.0000000056,"v":1491914886.0713014603,"t":1714212000}
+{"o":0.0000000056,"h":0.0000000057,"l":0.0000000043,"c":0.0000000049,"v":44915193724.826789856,"t":1714215600}
+{"o":0.0000000049,"h":0.0000000052,"l":0.0000000045,"c":0.0000000047,"v":25880327836.200504303,"t":1714219200}
+{"o":0.0000000047,"h":0.0000000051,"l":0.0000000045,"c":0.0000000049,"v":11200804575.1624641418,"t":1714222800}
+{"o":0.0000000049,"h":0.0000000052,"l":0.0000000047,"c":0.0000000051,"v":14176367944.6058692932,"t":1714226400}
+{"o":0.0000000051,"h":0.0000000059,"l":0.0000000049,"c":0.0000000052,"v":25243835236.7883758545,"t":1714230000}
+{"o":0.0000000052,"h":0.0000000054,"l":0.0000000051,"c":0.0000000053,"v":6979996530.7869615555,"t":1714233600}
+{"o":0.0000000053,"h":0.0000000057,"l":0.0000000052,"c":0.0000000054,"v":4716480424.9162464142,"t":1714237200}
+{"o":0.0000000054,"h":0.000000006,"l":0.0000000053,"c":0.0000000058,"v":19768670033.7973937988,"t":1714240800}
+{"o":0.0000000058,"h":0.000000006,"l":0.0000000052,"c":0.0000000054,"v":12394140324.3296108246,"t":1714244400}
+{"o":0.0000000054,"h":0.0000000055,"l":0.0000000049,"c":0.000000005,"v":8183679607.3415575027,"t":1714248000}
+{"o":0.000000005,"h":0.0000000058,"l":0.0000000048,"c":0.0000000055,"v":20503769484.2439460754,"t":1714251600}
+{"o":0.0000000055,"h":0.0000000056,"l":0.0000000049,"c":0.0000000052,"v":13783454341.0452766418,"t":1714255200}
+{"o":0.0000000052,"h":0.0000000054,"l":0.0000000049,"c":0.000000005,"v":11486279990.2618503571,"t":1714258800}
+{"o":0.000000005,"h":0.0000000052,"l":0.0000000049,"c":0.0000000052,"v":4119355812.5835895538,"t":1714262400}
+{"o":0.0000000052,"h":0.0000000052,"l":0.0000000045,"c":0.0000000047,"v":15547093643.3406467438,"t":1714266000}
+{"o":0.0000000047,"h":0.000000005,"l":0.0000000046,"c":0.0000000049,"v":5463066396.8808803558,"t":1714269600}
+{"o":0.0000000049,"h":0.000000005,"l":0.0000000048,"c":0.0000000049,"v":1658680605.9092133045,"t":1714273200}
+{"o":0.0000000049,"h":0.0000000053,"l":0.0000000049,"c":0.0000000052,"v":7223624492.1903219223,"t":1714276800}
+{"o":0.0000000052,"h":0.0000000052,"l":0.0000000047,"c":0.0000000048,"v":4046701658.5852308273,"t":1714280400}
+{"o":0.0000000048,"h":0.0000000051,"l":0.0000000048,"c":0.0000000049,"v":5131964843.5617523193,"t":1714284000}
+{"o":0.0000000049,"h":0.000000005,"l":0.0000000048,"c":0.0000000049,"v":893219313.9440426826,"t":1714287600}
+{"o":0.0000000049,"h":0.0000000049,"l":0.0000000048,"c":0.0000000048,"v":1135072157.4658527374,"t":1714291200}
+{"o":0.0000000048,"h":0.0000000058,"l":0.0000000048,"c":0.0000000054,"v":18306727274.857093811,"t":1714294800}
+{"o":0.0000000054,"h":0.0000000055,"l":0.0000000049,"c":0.0000000049,"v":4325612095.4615478516,"t":1714298400}
+{"o":0.0000000049,"h":0.0000000052,"l":0.0000000049,"c":0.0000000052,"v":4973589283.9518070221,"t":1714302000}
+{"o":0.0000000052,"h":0.0000000054,"l":0.0000000052,"c":0.0000000052,"v":3573733649.7643170357,"t":1714305600}
+{"o":0.0000000052,"h":0.0000000055,"l":0.0000000048,"c":0.000000005,"v":21328073989.9881629944,"t":1714309200}
+{"o":0.000000005,"h":0.0000000052,"l":0.0000000048,"c":0.000000005,"v":8086408273.3227500916,"t":1714312800}
+{"o":0.000000005,"h":0.0000000051,"l":0.0000000047,"c":0.0000000048,"v":6845089913.9102725983,"t":1714316400}
+{"o":0.0000000048,"h":0.0000000053,"l":0.0000000048,"c":0.0000000052,"v":13608744837.9733428955,"t":1714320000}
+{"o":0.0000000052,"h":0.0000000054,"l":0.0000000051,"c":0.0000000053,"v":6280703271.846780777,"t":1714323600}
+{"o":0.0000000053,"h":0.0000000054,"l":0.0000000049,"c":0.0000000049,"v":4618246292.1553354263,"t":1714327200}
+{"o":0.0000000049,"h":0.0000000051,"l":0.0000000045,"c":0.0000000046,"v":9892976063.9109840393,"t":1714330800}
+{"o":0.0000000046,"h":0.000000005,"l":0.0000000046,"c":0.000000005,"v":5555577056.3487138748,"t":1714334400}
+{"o":0.000000005,"h":0.000000005,"l":0.0000000049,"c":0.0000000049,"v":201463666.7174343169,"t":1714338000}
+{"o":0.0000000049,"h":0.0000000051,"l":0.0000000046,"c":0.0000000048,"v":5390875064.6387710571,"t":1714341600}
+{"o":0.0000000048,"h":0.0000000049,"l":0.0000000048,"c":0.0000000048,"v":1185582687.7857353687,"t":1714345200}
+{"o":0.0000000048,"h":0.0000000052,"l":0.0000000048,"c":0.000000005,"v":7220055696.9104995728,"t":1714348800}
+{"o":0.000000005,"h":0.000000005,"l":0.0000000048,"c":0.0000000049,"v":2536636720.546746254,"t":1714352400}
+{"o":0.0000000049,"h":0.0000000051,"l":0.0000000049,"c":0.000000005,"v":742287441.4391591549,"t":1714356000}
+{"o":0.000000005,"h":0.0000000054,"l":0.0000000047,"c":0.0000000052,"v":11389492368.3354072571,"t":1714359600}
+{"o":0.0000000052,"h":0.0000000052,"l":0.0000000049,"c":0.0000000049,"v":2615773109.1835927963,"t":1714363200}
+{"o":0.0000000049,"h":0.0000000051,"l":0.0000000049,"c":0.000000005,"v":1303437566.9537744522,"t":1714366800}
+{"o":0.000000005,"h":0.0000000052,"l":0.0000000049,"c":0.000000005,"v":932047030.8599431515,"t":1714370400}
+{"o":0.000000005,"h":0.0000000055,"l":0.0000000049,"c":0.0000000054,"v":8236914588.2650585175,"t":1714374000}
+{"o":0.0000000054,"h":0.0000000058,"l":0.0000000054,"c":0.0000000057,"v":5169110707.858625412,"t":1714377600}
+{"o":0.0000000057,"h":0.0000000057,"l":0.0000000055,"c":0.0000000056,"v":1137154539.4139249325,"t":1714381200}
+{"o":0.0000000056,"h":0.0000000061,"l":0.0000000054,"c":0.0000000055,"v":9964807035.6309299469,"t":1714384800}
+{"o":0.0000000055,"h":0.0000000055,"l":0.0000000051,"c":0.0000000051,"v":4436261891.4520921707,"t":1714388400}
+{"o":0.0000000051,"h":0.0000000055,"l":0.0000000051,"c":0.0000000054,"v":3402869807.0098543167,"t":1714392000}
+{"o":0.0000000054,"h":0.0000000056,"l":0.0000000049,"c":0.000000005,"v":7471083637.7903804779,"t":1714395600}
+{"o":0.000000005,"h":0.0000000059,"l":0.0000000049,"c":0.0000000057,"v":9820394707.6540203094,"t":1714399200}
+{"o":0.0000000057,"h":0.0000000058,"l":0.0000000054,"c":0.0000000055,"v":4078010789.2447152138,"t":1714402800}
+{"o":0.0000000055,"h":0.0000000056,"l":0.0000000053,"c":0.0000000054,"v":955863271.84039855,"t":1714406400}
+{"o":0.0000000054,"h":0.0000000057,"l":0.0000000053,"c":0.0000000056,"v":3055975092.6783938408,"t":1714410000}
+{"o":0.0000000056,"h":0.0000000059,"l":0.0000000055,"c":0.0000000057,"v":6238453829.5226783752,"t":1714413600}
+{"o":0.0000000057,"h":0.0000000066,"l":0.0000000056,"c":0.0000000063,"v":23484397470.6001586914,"t":1714417200}
+{"o":0.0000000063,"h":0.000000007,"l":0.0000000063,"c":0.0000000063,"v":11195567579.1898097992,"t":1714420800}
+{"o":0.0000000063,"h":0.0000000064,"l":0.0000000058,"c":0.0000000059,"v":4780075752.6921720505,"t":1714424400}
+{"o":0.0000000059,"h":0.000000007,"l":0.0000000058,"c":0.0000000068,"v":6953340584.2599582672,"t":1714428000}
+{"o":0.0000000068,"h":0.0000000068,"l":0.0000000062,"c":0.0000000063,"v":5027466788.7690753937,"t":1714431600}
+{"o":0.0000000063,"h":0.0000000073,"l":0.0000000062,"c":0.0000000069,"v":11428403617.9208889008,"t":1714435200}
+{"o":0.0000000069,"h":0.0000000105,"l":0.0000000062,"c":0.0000000067,"v":47392295160.3730163574,"t":1714438800}
+{"o":0.0000000067,"h":0.0000000068,"l":0.0000000061,"c":0.0000000063,"v":5561436253.6917095184,"t":1714442400}
+{"o":0.0000000063,"h":0.0000000065,"l":0.0000000062,"c":0.0000000062,"v":2409744436.636074543,"t":1714446000}
+{"o":0.0000000062,"h":0.0000000064,"l":0.0000000061,"c":0.0000000062,"v":2382830604.6432313919,"t":1714449600}
+{"o":0.0000000062,"h":0.0000000062,"l":0.0000000055,"c":0.0000000058,"v":16925652730.0347251892,"t":1714453200}
+{"o":0.0000000058,"h":0.0000000059,"l":0.0000000058,"c":0.0000000059,"v":1917467089.2754859924,"t":1714456800}
+{"o":0.0000000059,"h":0.0000000061,"l":0.0000000059,"c":0.000000006,"v":1544212239.3371188641,"t":1714460400}
+{"o":0.000000006,"h":0.0000000062,"l":0.0000000054,"c":0.0000000057,"v":3251891565.1538181305,"t":1714464000}
+{"o":0.0000000057,"h":0.0000000062,"l":0.0000000056,"c":0.0000000059,"v":8916887682.4767990112,"t":1714467600}
+{"o":0.0000000059,"h":0.0000000059,"l":0.0000000053,"c":0.0000000054,"v":9515725480.8112926483,"t":1714471200}
+{"o":0.0000000054,"h":0.0000000057,"l":0.0000000053,"c":0.0000000057,"v":7531981325.8198137283,"t":1714474800}
+{"o":0.0000000057,"h":0.0000000062,"l":0.0000000055,"c":0.0000000058,"v":7680983177.9811000824,"t":1714478400}
+{"o":0.0000000058,"h":0.0000000059,"l":0.0000000057,"c":0.0000000057,"v":1704476041.4956581593,"t":1714482000}
+{"o":0.0000000057,"h":0.0000000061,"l":0.0000000056,"c":0.0000000059,"v":3535730185.9451155663,"t":1714485600}
+{"o":0.0000000059,"h":0.0000000063,"l":0.0000000055,"c":0.0000000061,"v":12509417181.5072746277,"t":1714489200}
+{"o":0.0000000061,"h":0.0000000064,"l":0.0000000056,"c":0.0000000058,"v":6295963118.3465862274,"t":1714492800}
+{"o":0.0000000058,"h":0.0000000062,"l":0.0000000058,"c":0.0000000061,"v":4701048751.6486625671,"t":1714496400}
+{"o":0.0000000061,"h":0.0000000067,"l":0.0000000061,"c":0.0000000062,"v":6530546866.0975542068,"t":1714500000}
+{"o":0.0000000062,"h":0.0000000065,"l":0.0000000058,"c":0.000000006,"v":3406656037.8363580704,"t":1714503600}
+{"o":0.000000006,"h":0.0000000065,"l":0.0000000059,"c":0.0000000062,"v":5487395740.9646310806,"t":1714507200}
+{"o":0.0000000062,"h":0.0000000063,"l":0.000000006,"c":0.0000000061,"v":2340028800.269282341,"t":1714510800}
+{"o":0.0000000061,"h":0.0000000065,"l":0.0000000059,"c":0.0000000062,"v":3921906831.89320755,"t":1714514400}
+{"o":0.0000000062,"h":0.0000000062,"l":0.0000000061,"c":0.0000000062,"v":619539583.5676419735,"t":1714518000}
+{"o":0.0000000062,"h":0.0000000063,"l":0.0000000059,"c":0.000000006,"v":1282234845.597848177,"t":1714521600}
+{"o":0.000000006,"h":0.000000006,"l":0.0000000057,"c":0.0000000058,"v":2688189355.2506480217,"t":1714525200}
+{"o":0.0000000058,"h":0.0000000062,"l":0.0000000054,"c":0.0000000058,"v":14038090197.2503299713,"t":1714528800}
+{"o":0.0000000058,"h":0.0000000061,"l":0.0000000058,"c":0.000000006,"v":3395222065.0849885941,"t":1714532400}
+{"o":0.000000006,"h":0.0000000061,"l":0.000000006,"c":0.000000006,"v":228581927.83927086,"t":1714536000}
+{"o":0.000000006,"h":0.0000000061,"l":0.0000000053,"c":0.0000000058,"v":10671427592.9410991669,"t":1714539600}
+{"o":0.0000000058,"h":0.0000000059,"l":0.0000000055,"c":0.0000000056,"v":1786834572.2611191273,"t":1714543200}
+{"o":0.0000000056,"h":0.0000000061,"l":0.0000000053,"c":0.0000000055,"v":7211403981.2447881699,"t":1714546800}
+{"o":0.0000000055,"h":0.0000000058,"l":0.0000000054,"c":0.0000000055,"v":6710057065.3624124527,"t":1714550400}
+{"o":0.0000000055,"h":0.0000000056,"l":0.0000000054,"c":0.0000000056,"v":1349461982.6023266315,"t":1714554000}
+{"o":0.0000000056,"h":0.0000000058,"l":0.0000000054,"c":0.0000000054,"v":5958406464.0074825287,"t":1714557600}
+{"o":0.0000000054,"h":0.0000000056,"l":0.0000000052,"c":0.0000000052,"v":4039439794.4632177353,"t":1714561200}
+{"o":0.0000000052,"h":0.0000000059,"l":0.0000000051,"c":0.0000000058,"v":10094490100.438079834,"t":1714564800}
+{"o":0.0000000058,"h":0.0000000063,"l":0.0000000054,"c":0.0000000058,"v":13264328945.8793964386,"t":1714568400}
+{"o":0.0000000058,"h":0.0000000062,"l":0.0000000057,"c":0.0000000058,"v":6689261756.3735399246,"t":1714572000}
+{"o":0.0000000058,"h":0.0000000059,"l":0.0000000054,"c":0.0000000055,"v":4255324095.6209869385,"t":1714575600}
+{"o":0.0000000055,"h":0.0000000059,"l":0.0000000054,"c":0.0000000056,"v":3883686160.482779026,"t":1714579200}
+{"o":0.0000000056,"h":0.000000006,"l":0.0000000054,"c":0.0000000057,"v":4822931503.307302475,"t":1714582800}
+{"o":0.0000000057,"h":0.0000000113,"l":0.0000000053,"c":0.0000000059,"v":47681180124.8310852051,"t":1714586400}
+{"o":0.0000000059,"h":0.0000000063,"l":0.0000000057,"c":0.0000000062,"v":4718797157.6171236038,"t":1714590000}
+{"o":0.0000000062,"h":0.0000000062,"l":0.0000000058,"c":0.0000000059,"v":1786989849.3715033531,"t":1714593600}
+{"o":0.0000000059,"h":0.0000000071,"l":0.0000000056,"c":0.000000006,"v":16641235771.5597858429,"t":1714597200}
+{"o":0.000000006,"h":0.0000000061,"l":0.0000000057,"c":0.0000000057,"v":2923305846.6482753754,"t":1714600800}
+{"o":0.0000000057,"h":0.0000000057,"l":0.0000000053,"c":0.0000000054,"v":4130291143.3611183167,"t":1714604400}
+{"o":0.0000000054,"h":0.0000000056,"l":0.0000000053,"c":0.0000000055,"v":558542083.434697032,"t":1714608000}
+{"o":0.0000000055,"h":0.0000000056,"l":0.0000000049,"c":0.0000000053,"v":9428034196.9696464539,"t":1714611600}
+{"o":0.0000000053,"h":0.0000000055,"l":0.0000000053,"c":0.0000000054,"v":2125154306.955824852,"t":1714615200}
+{"o":0.0000000054,"h":0.0000000062,"l":0.0000000054,"c":0.000000006,"v":11185328738.5484752655,"t":1714618800}
+{"o":0.000000006,"h":0.000000006,"l":0.0000000055,"c":0.0000000055,"v":3459969990.9017901421,"t":1714622400}
+{"o":0.0000000055,"h":0.0000000056,"l":0.0000000054,"c":0.0000000054,"v":2448606967.9096822739,"t":1714626000}
+{"o":0.0000000054,"h":0.0000000058,"l":0.0000000054,"c":0.0000000057,"v":2959883480.7359728813,"t":1714629600}
+{"o":0.0000000057,"h":0.0000000058,"l":0.0000000055,"c":0.0000000058,"v":1924420893.2163338661,"t":1714633200}
+{"o":0.0000000058,"h":0.0000000059,"l":0.0000000056,"c":0.0000000058,"v":1360942990.2077488899,"t":1714636800}
+{"o":0.0000000058,"h":0.0000000058,"l":0.0000000057,"c":0.0000000057,"v":877300820.0658665895,"t":1714640400}
+{"o":0.0000000057,"h":0.0000000059,"l":0.0000000056,"c":0.0000000057,"v":1594782769.0083241463,"t":1714644000}
+{"o":0.0000000057,"h":0.0000000062,"l":0.0000000055,"c":0.0000000058,"v":3977982951.8805370331,"t":1714647600}
+{"o":0.0000000058,"h":0.0000000061,"l":0.0000000057,"c":0.0000000058,"v":6687568005.0871067047,"t":1714651200}
+{"o":0.0000000058,"h":0.0000000059,"l":0.0000000055,"c":0.0000000056,"v":2738988135.2065038681,"t":1714654800}
+{"o":0.0000000056,"h":0.0000000063,"l":0.0000000054,"c":0.0000000061,"v":8959291767.2873764038,"t":1714658400}
+{"o":0.0000000061,"h":0.0000000064,"l":0.000000006,"c":0.0000000063,"v":4909368065.8215112686,"t":1714662000}
+{"o":0.0000000063,"h":0.0000000078,"l":0.0000000063,"c":0.0000000075,"v":15626967474.5702552795,"t":1714665600}
+{"o":0.0000000075,"h":0.0000000075,"l":0.0000000063,"c":0.0000000064,"v":12980635934.2897624969,"t":1714669200}
+{"o":0.0000000064,"h":0.0000000069,"l":0.0000000064,"c":0.0000000068,"v":4478708402.6115856171,"t":1714672800}
+{"o":0.0000000068,"h":0.0000000069,"l":0.0000000065,"c":0.0000000067,"v":6126368145.6027727127,"t":1714676400}
+{"o":0.0000000067,"h":0.0000000069,"l":0.0000000065,"c":0.0000000067,"v":3467969633.0949859619,"t":1714680000}
+{"o":0.0000000067,"h":0.0000000067,"l":0.0000000065,"c":0.0000000066,"v":435920972.0337730646,"t":1714683600}
+{"o":0.0000000066,"h":0.0000000067,"l":0.0000000063,"c":0.0000000064,"v":1595508225.7143330574,"t":1714687200}
+{"o":0.0000000064,"h":0.0000000069,"l":0.0000000064,"c":0.0000000067,"v":4469601349.1037445068,"t":1714690800}
+{"o":0.0000000067,"h":0.0000000068,"l":0.0000000066,"c":0.0000000067,"v":75305616.3815481961,"t":1714694400}
+{"o":0.0000000067,"h":0.0000000068,"l":0.0000000063,"c":0.0000000064,"v":2316536213.7511177063,"t":1714698000}
+{"o":0.0000000064,"h":0.0000000065,"l":0.000000006,"c":0.0000000061,"v":2782779733.1485800743,"t":1714701600}
+{"o":0.0000000061,"h":0.0000000062,"l":0.0000000059,"c":0.000000006,"v":1435681615.4999001026,"t":1714705200}
+{"o":0.000000006,"h":0.000000006,"l":0.0000000058,"c":0.0000000059,"v":1123071209.825820446,"t":1714708800}
+{"o":0.0000000059,"h":0.0000000062,"l":0.0000000059,"c":0.0000000061,"v":3870842063.1091327667,"t":1714712400}
+{"o":0.0000000061,"h":0.0000000062,"l":0.0000000058,"c":0.0000000062,"v":4229489299.4807801247,"t":1714716000}
+{"o":0.0000000062,"h":0.0000000062,"l":0.0000000059,"c":0.000000006,"v":3063641875.8013672829,"t":1714719600}
+{"o":0.000000006,"h":0.0000000061,"l":0.0000000057,"c":0.0000000058,"v":3449327387.2095766068,"t":1714723200}
+{"o":0.0000000058,"h":0.0000000063,"l":0.0000000057,"c":0.000000006,"v":5241820929.151550293,"t":1714726800}
+{"o":0.000000006,"h":0.0000000067,"l":0.0000000058,"c":0.0000000059,"v":8933446529.0494537354,"t":1714730400}
+{"o":0.0000000059,"h":0.0000000061,"l":0.0000000058,"c":0.000000006,"v":1647857133.8634164333,"t":1714734000}
+{"o":0.000000006,"h":0.0000000065,"l":0.0000000055,"c":0.0000000062,"v":6499122211.2725305557,"t":1714737600}
+{"o":0.0000000062,"h":0.0000000064,"l":0.0000000061,"c":0.0000000063,"v":3951416112.6287732124,"t":1714741200}
+{"o":0.0000000063,"h":0.0000000063,"l":0.0000000057,"c":0.0000000057,"v":5560276655.6654090881,"t":1714744800}
+{"o":0.0000000057,"h":0.0000000059,"l":0.0000000055,"c":0.0000000055,"v":8681016916.2247772217,"t":1714748400}
+{"o":0.0000000055,"h":0.0000000058,"l":0.0000000055,"c":0.0000000056,"v":4771209909.0913000107,"t":1714752000}
+{"o":0.0000000056,"h":0.0000000062,"l":0.0000000055,"c":0.0000000061,"v":9809192548.0775470734,"t":1714755600}
+{"o":0.0000000061,"h":0.0000000061,"l":0.0000000055,"c":0.0000000056,"v":5143856695.6614160538,"t":1714759200}
+{"o":0.0000000056,"h":0.0000000059,"l":0.0000000055,"c":0.0000000058,"v":4841128146.2362146378,"t":1714762800}
+{"o":0.0000000058,"h":0.0000000059,"l":0.0000000056,"c":0.0000000057,"v":2301441216.063246727,"t":1714766400}
+{"o":0.0000000057,"h":0.0000000058,"l":0.0000000056,"c":0.0000000057,"v":1733669333.0398566723,"t":1714770000}
+{"o":0.0000000057,"h":0.0000000057,"l":0.0000000055,"c":0.0000000055,"v":1809309174.0476608276,"t":1714773600}
+{"o":0.0000000055,"h":0.0000000059,"l":0.0000000055,"c":0.0000000058,"v":3520433027.8822255135,"t":1714777200}
+{"o":0.0000000058,"h":0.000000006,"l":0.0000000057,"c":0.0000000059,"v":3499368050.7124590874,"t":1714780800}
+{"o":0.0000000059,"h":0.000000006,"l":0.0000000056,"c":0.0000000057,"v":3042899726.4119310379,"t":1714784400}
+{"o":0.0000000057,"h":0.0000000058,"l":0.0000000056,"c":0.0000000058,"v":591220605.734951973,"t":1714788000}
+{"o":0.0000000058,"h":0.0000000058,"l":0.0000000055,"c":0.0000000056,"v":1651735521.2817499638,"t":1714791600}
+{"o":0.0000000056,"h":0.0000000056,"l":0.0000000055,"c":0.0000000055,"v":486006882.6259147525,"t":1714795200}
+{"o":0.0000000055,"h":0.0000000056,"l":0.0000000053,"c":0.0000000055,"v":4233380985.6891055107,"t":1714798800}
+{"o":0.0000000055,"h":0.0000000057,"l":0.0000000055,"c":0.0000000057,"v":1004900683.5394511223,"t":1714802400}
+{"o":0.0000000057,"h":0.0000000057,"l":0.0000000055,"c":0.0000000055,"v":1122881903.6491765976,"t":1714806000}
+{"o":0.0000000055,"h":0.0000000056,"l":0.0000000055,"c":0.0000000055,"v":455866450.3306590319,"t":1714809600}
+{"o":0.0000000055,"h":0.0000000056,"l":0.0000000055,"c":0.0000000055,"v":340497649.662528336,"t":1714813200}
+{"o":0.0000000055,"h":0.0000000056,"l":0.0000000053,"c":0.0000000055,"v":1728441654.0149729252,"t":1714816800}
+{"o":0.0000000055,"h":0.0000000056,"l":0.0000000053,"c":0.0000000054,"v":1870066434.1553690434,"t":1714820400}
+{"o":0.0000000054,"h":0.0000000055,"l":0.0000000052,"c":0.0000000052,"v":4737919563.3710765839,"t":1714824000}
+{"o":0.0000000052,"h":0.0000000053,"l":0.0000000049,"c":0.0000000049,"v":5659026107.3525028229,"t":1714827600}
+{"o":0.0000000049,"h":0.0000000058,"l":0.0000000048,"c":0.0000000052,"v":14229039444.6895046234,"t":1714831200}
+{"o":0.0000000052,"h":0.0000000068,"l":0.0000000051,"c":0.0000000056,"v":24771489859.9173088074,"t":1714834800}
+{"o":0.0000000056,"h":0.0000000057,"l":0.000000005,"c":0.0000000052,"v":9665561768.4292678833,"t":1714838400}
+{"o":0.0000000052,"h":0.0000000053,"l":0.0000000051,"c":0.0000000051,"v":2982814326.6189875603,"t":1714842000}
+{"o":0.0000000051,"h":0.0000000052,"l":0.000000005,"c":0.000000005,"v":1216624433.0720648766,"t":1714845600}
+{"o":0.000000005,"h":0.0000000051,"l":0.0000000049,"c":0.0000000051,"v":1621892973.823461771,"t":1714849200}
+{"o":0.0000000051,"h":0.0000000051,"l":0.0000000048,"c":0.0000000049,"v":5068912867.580830574,"t":1714852800}
+{"o":0.0000000049,"h":0.0000000049,"l":0.0000000047,"c":0.0000000048,"v":4273045600.1920986176,"t":1714856400}
+{"o":0.0000000048,"h":0.000000005,"l":0.0000000048,"c":0.0000000049,"v":2336595111.0809607506,"t":1714860000}
+{"o":0.0000000049,"h":0.0000000051,"l":0.0000000049,"c":0.000000005,"v":1927627256.4601881504,"t":1714863600}
+{"o":0.000000005,"h":0.0000000051,"l":0.0000000048,"c":0.0000000049,"v":917579345.4454339743,"t":1714867200}
+{"o":0.0000000049,"h":0.000000005,"l":0.0000000049,"c":0.0000000049,"v":633748909.8913201094,"t":1714870800}
+{"o":0.0000000049,"h":0.0000000049,"l":0.0000000038,"c":0.0000000043,"v":44877407073.8759918213,"t":1714874400}
+{"o":0.0000000043,"h":0.000000005,"l":0.0000000042,"c":0.0000000047,"v":30486834623.1241188049,"t":1714878000}
+{"o":0.0000000047,"h":0.000000005,"l":0.0000000045,"c":0.0000000046,"v":9912419281.6074619293,"t":1714881600}
+{"o":0.0000000046,"h":0.0000000048,"l":0.0000000046,"c":0.0000000047,"v":1831920546.5612773895,"t":1714885200}
+{"o":0.0000000047,"h":0.0000000049,"l":0.0000000047,"c":0.0000000047,"v":3156382145.4043955803,"t":1714888800}
+{"o":0.0000000047,"h":0.0000000049,"l":0.0000000047,"c":0.0000000048,"v":1935227256.7814421654,"t":1714892400}
+{"o":0.0000000048,"h":0.0000000051,"l":0.0000000047,"c":0.000000005,"v":3229157888.3777136803,"t":1714896000}
+{"o":0.000000005,"h":0.0000000054,"l":0.0000000049,"c":0.000000005,"v":10043152989.1369094849,"t":1714899600}
+{"o":0.000000005,"h":0.000000005,"l":0.0000000047,"c":0.0000000047,"v":5725376478.5573654175,"t":1714903200}
+{"o":0.0000000047,"h":0.0000000049,"l":0.0000000047,"c":0.0000000049,"v":2671179148.0727186203,"t":1714906800}
+{"o":0.0000000049,"h":0.000000005,"l":0.0000000048,"c":0.0000000049,"v":1353736559.6094050407,"t":1714910400}
+{"o":0.0000000049,"h":0.000000005,"l":0.0000000048,"c":0.0000000049,"v":2347095016.6068019867,"t":1714914000}
+{"o":0.0000000049,"h":0.0000000051,"l":0.0000000049,"c":0.000000005,"v":3223396663.3360123634,"t":1714917600}
+{"o":0.000000005,"h":0.0000000052,"l":0.0000000049,"c":0.000000005,"v":3403870117.7772336006,"t":1714921200}
+{"o":0.000000005,"h":0.000000005,"l":0.0000000048,"c":0.0000000049,"v":1049656375.0811963081,"t":1714924800}
+{"o":0.0000000049,"h":0.0000000049,"l":0.0000000045,"c":0.0000000046,"v":9460703865.6837463379,"t":1714928400}
+{"o":0.0000000046,"h":0.0000000047,"l":0.0000000044,"c":0.0000000047,"v":4420632720.5175180435,"t":1714932000}
+{"o":0.0000000047,"h":0.0000000048,"l":0.0000000046,"c":0.0000000046,"v":4912670052.1592092514,"t":1714935600}
+{"o":0.0000000046,"h":0.0000000047,"l":0.0000000046,"c":0.0000000047,"v":1664124571.2429304123,"t":1714939200}
+{"o":0.0000000047,"h":0.0000000053,"l":0.0000000046,"c":0.000000005,"v":8992453506.9920349121,"t":1714942800}
+{"o":0.000000005,"h":0.000000005,"l":0.0000000045,"c":0.0000000046,"v":5919688602.983455658,"t":1714946400}
+{"o":0.0000000046,"h":0.0000000048,"l":0.0000000046,"c":0.0000000047,"v":3067586447.5178589821,"t":1714950000}
+{"o":0.0000000047,"h":0.0000000049,"l":0.0000000047,"c":0.0000000048,"v":1272434143.1593987942,"t":1714953600}
+{"o":0.0000000048,"h":0.0000000049,"l":0.0000000047,"c":0.0000000047,"v":1535005682.6218779087,"t":1714957200}
+{"o":0.0000000047,"h":0.0000000048,"l":0.0000000045,"c":0.0000000047,"v":4833954174.5059156418,"t":1714960800}
+{"o":0.0000000047,"h":0.0000000047,"l":0.0000000044,"c":0.0000000046,"v":8674476276.4502086639,"t":1714964400}
+{"o":0.0000000046,"h":0.0000000048,"l":0.0000000045,"c":0.0000000046,"v":2559491419.9361639023,"t":1714968000}
+{"o":0.0000000046,"h":0.0000000047,"l":0.0000000043,"c":0.0000000044,"v":6871532712.3959369659,"t":1714971600}
+{"o":0.0000000044,"h":0.0000000045,"l":0.0000000041,"c":0.0000000043,"v":7266807253.7856197357,"t":1714975200}
+{"o":0.0000000043,"h":0.0000000045,"l":0.0000000041,"c":0.0000000042,"v":15658967408.5896530151,"t":1714978800}
+{"o":0.0000000042,"h":0.0000000052,"l":0.0000000041,"c":0.0000000043,"v":32696130106.6743011475,"t":1714982400}
+{"o":0.0000000043,"h":0.0000000053,"l":0.0000000042,"c":0.0000000047,"v":18405985119.690372467,"t":1714986000}
+{"o":0.0000000047,"h":0.0000000049,"l":0.0000000044,"c":0.0000000045,"v":2516558030.2362346649,"t":1714989600}
+{"o":0.0000000045,"h":0.000000007,"l":0.0000000045,"c":0.0000000046,"v":29961085291.8393669128,"t":1714993200}
+{"o":0.0000000046,"h":0.0000000048,"l":0.0000000045,"c":0.0000000046,"v":4449236174.5292139053,"t":1714996800}
+{"o":0.0000000046,"h":0.0000000047,"l":0.0000000043,"c":0.0000000043,"v":4101618436.0690927505,"t":1715000400}
+{"o":0.0000000043,"h":0.0000000045,"l":0.0000000042,"c":0.0000000043,"v":7481927524.6184368134,"t":1715004000}
+{"o":0.0000000043,"h":0.0000000044,"l":0.0000000037,"c":0.000000004,"v":15765004093.0752868652,"t":1715007600}
+{"o":0.000000004,"h":0.0000000046,"l":0.000000004,"c":0.0000000041,"v":14901501946.3374786377,"t":1715011200}
+{"o":0.0000000041,"h":0.0000000078,"l":0.000000004,"c":0.0000000044,"v":53030333197.09740448,"t":1715014800}
+{"o":0.0000000044,"h":0.0000000045,"l":0.0000000042,"c":0.0000000044,"v":5335920264.0921268463,"t":1715018400}
+{"o":0.0000000044,"h":0.0000000045,"l":0.0000000042,"c":0.0000000043,"v":2447522880.6059303284,"t":1715022000}
+{"o":0.0000000043,"h":0.0000000045,"l":0.0000000042,"c":0.0000000044,"v":4206954903.6297926903,"t":1715025600}
+{"o":0.0000000044,"h":0.0000000045,"l":0.0000000043,"c":0.0000000044,"v":1778069610.6000304222,"t":1715029200}
+{"o":0.0000000044,"h":0.0000000045,"l":0.0000000042,"c":0.0000000042,"v":6199100465.1138973236,"t":1715032800}
+{"o":0.0000000042,"h":0.0000000043,"l":0.000000004,"c":0.0000000041,"v":7893998563.9192504883,"t":1715036400}
+{"o":0.0000000041,"h":0.0000000041,"l":0.0000000036,"c":0.0000000039,"v":11049457454.9383468628,"t":1715040000}
+{"o":0.0000000039,"h":0.0000000044,"l":0.0000000037,"c":0.000000004,"v":15137890823.2949638367,"t":1715043600}
+{"o":0.000000004,"h":0.0000000041,"l":0.0000000039,"c":0.0000000041,"v":2335949196.828098774,"t":1715047200}
+{"o":0.0000000041,"h":0.0000000042,"l":0.0000000037,"c":0.0000000039,"v":6781943983.2359905243,"t":1715050800}
+{"o":0.0000000039,"h":0.000000004,"l":0.0000000038,"c":0.0000000039,"v":1598541709.4684069157,"t":1715054400}
+{"o":0.0000000039,"h":0.0000000039,"l":0.0000000038,"c":0.0000000038,"v":3184893119.5402326584,"t":1715058000}
+{"o":0.0000000038,"h":0.0000000041,"l":0.0000000038,"c":0.000000004,"v":5063328477.1163825989,"t":1715061600}
+{"o":0.000000004,"h":0.0000000044,"l":0.0000000039,"c":0.000000004,"v":6488789815.5037469864,"t":1715065200}
+{"o":0.000000004,"h":0.0000000043,"l":0.0000000039,"c":0.0000000039,"v":6421927123.7701368332,"t":1715068800}
+{"o":0.0000000039,"h":0.000000004,"l":0.0000000038,"c":0.0000000038,"v":2494944130.809753418,"t":1715072400}
+{"o":0.0000000038,"h":0.0000000039,"l":0.0000000037,"c":0.0000000038,"v":6099458137.271771431,"t":1715076000}
+{"o":0.0000000038,"h":0.0000000042,"l":0.0000000037,"c":0.0000000039,"v":7889252632.7880659103,"t":1715079600}
+{"o":0.0000000039,"h":0.000000004,"l":0.0000000038,"c":0.0000000039,"v":4034079377.2821326256,"t":1715083200}
+{"o":0.0000000039,"h":0.0000000041,"l":0.0000000038,"c":0.0000000039,"v":4621111626.3554840088,"t":1715086800}
+{"o":0.0000000039,"h":0.0000000041,"l":0.0000000038,"c":0.0000000038,"v":2647190089.7122426033,"t":1715090400}
+{"o":0.0000000038,"h":0.000000004,"l":0.0000000038,"c":0.0000000039,"v":3398015179.4602375031,"t":1715094000}
+{"o":0.0000000039,"h":0.0000000039,"l":0.0000000038,"c":0.0000000039,"v":1077460699.4507365227,"t":1715097600}
+{"o":0.0000000039,"h":0.0000000039,"l":0.0000000038,"c":0.0000000039,"v":448725957.0561618805,"t":1715101200}
+{"o":0.0000000039,"h":0.0000000041,"l":0.0000000039,"c":0.000000004,"v":5782747657.7807159424,"t":1715104800}
+{"o":0.000000004,"h":0.0000000041,"l":0.000000004,"c":0.0000000041,"v":1320773613.2806954384,"t":1715108400}
+{"o":0.0000000041,"h":0.0000000041,"l":0.0000000039,"c":0.000000004,"v":1977250560.3470110893,"t":1715112000}
+{"o":0.000000004,"h":0.000000004,"l":0.0000000039,"c":0.0000000039,"v":1359711101.1606030464,"t":1715115600}
+{"o":0.0000000039,"h":0.000000004,"l":0.0000000039,"c":0.0000000039,"v":1307939662.1292154789,"t":1715119200}
+{"o":0.0000000039,"h":0.000000004,"l":0.0000000037,"c":0.0000000038,"v":4462436321.4910097122,"t":1715122800}
+{"o":0.0000000038,"h":0.0000000039,"l":0.0000000034,"c":0.0000000035,"v":19824423116.759223938,"t":1715126400}
+{"o":0.0000000035,"h":0.0000000036,"l":0.0000000034,"c":0.0000000035,"v":5666760509.9733533859,"t":1715130000}
+{"o":0.0000000035,"h":0.0000000035,"l":0.0000000032,"c":0.0000000033,"v":5850208377.4897289276,"t":1715133600}
+{"o":0.0000000033,"h":0.0000000034,"l":0.0000000032,"c":0.0000000034,"v":6159961853.5174179077,"t":1715137200}
+{"o":0.0000000034,"h":0.0000000038,"l":0.0000000034,"c":0.0000000036,"v":8851688428.2843399048,"t":1715140800}
+{"o":0.0000000036,"h":0.0000000037,"l":0.0000000035,"c":0.0000000036,"v":4433351298.767829895,"t":1715144400}
+{"o":0.0000000036,"h":0.0000000038,"l":0.0000000035,"c":0.0000000037,"v":4432096490.9414434433,"t":1715148000}
+{"o":0.0000000037,"h":0.0000000038,"l":0.0000000036,"c":0.0000000036,"v":2903363786.3900995255,"t":1715151600}
+{"o":0.0000000036,"h":0.0000000037,"l":0.0000000035,"c":0.0000000036,"v":1034266307.9082657099,"t":1715155200}
+{"o":0.0000000036,"h":0.0000000036,"l":0.0000000033,"c":0.0000000034,"v":8912071119.253408432,"t":1715158800}
+{"o":0.0000000034,"h":0.0000000035,"l":0.0000000033,"c":0.0000000033,"v":5668739391.831823349,"t":1715162400}
+{"o":0.0000000033,"h":0.0000000034,"l":0.0000000032,"c":0.0000000033,"v":9517175829.1689891815,"t":1715166000}
+{"o":0.0000000033,"h":0.0000000038,"l":0.0000000032,"c":0.0000000036,"v":9769908716.8522644043,"t":1715169600}
+{"o":0.0000000036,"h":0.0000000037,"l":0.0000000035,"c":0.0000000035,"v":4204138546.0363845825,"t":1715173200}
+{"o":0.0000000035,"h":0.0000000036,"l":0.0000000034,"c":0.0000000035,"v":2282800038.1708154678,"t":1715176800}
+{"o":0.0000000035,"h":0.0000000036,"l":0.0000000034,"c":0.0000000035,"v":2662766853.3578090668,"t":1715180400}
+{"o":0.0000000035,"h":0.0000000036,"l":0.0000000035,"c":0.0000000035,"v":1797346454.1122832298,"t":1715184000}
+{"o":0.0000000035,"h":0.0000000035,"l":0.0000000034,"c":0.0000000034,"v":1246582902.919264555,"t":1715187600}
+{"o":0.0000000034,"h":0.0000000035,"l":0.0000000033,"c":0.0000000034,"v":1013003657.3068056107,"t":1715191200}
+{"o":0.0000000034,"h":0.0000000036,"l":0.0000000033,"c":0.0000000035,"v":2066060207.9815084934,"t":1715194800}
+{"o":0.0000000035,"h":0.0000000041,"l":0.0000000035,"c":0.000000004,"v":8229442826.9852323532,"t":1715198400}
+{"o":0.000000004,"h":0.000000004,"l":0.0000000035,"c":0.0000000035,"v":8737016171.4691333771,"t":1715202000}
+{"o":0.0000000035,"h":0.0000000037,"l":0.0000000035,"c":0.0000000037,"v":3833903099.0032134056,"t":1715205600}
+{"o":0.0000000037,"h":0.0000000037,"l":0.0000000036,"c":0.0000000037,"v":2066564618.431186676,"t":1715209200}
+{"o":0.0000000037,"h":0.0000000037,"l":0.0000000036,"c":0.0000000037,"v":316478848.2197477221,"t":1715212800}
+{"o":0.0000000037,"h":0.0000000037,"l":0.0000000034,"c":0.0000000035,"v":5269027437.9811534882,"t":1715216400}
+{"o":0.0000000035,"h":0.0000000039,"l":0.0000000034,"c":0.0000000036,"v":10483830923.5204277039,"t":1715220000}
+{"o":0.0000000036,"h":0.000000004,"l":0.0000000033,"c":0.0000000034,"v":14101663913.9928874969,"t":1715223600}
+{"o":0.0000000034,"h":0.0000000034,"l":0.0000000034,"c":0.0000000034,"v":2198947264.6462082863,"t":1715227200}
+{"o":0.0000000034,"h":0.0000000034,"l":0.0000000033,"c":0.0000000034,"v":2178539393.0299372673,"t":1715230800}
+{"o":0.0000000034,"h":0.0000000034,"l":0.0000000033,"c":0.0000000033,"v":1437910678.1973962784,"t":1715234400}
+{"o":0.0000000033,"h":0.0000000034,"l":0.0000000033,"c":0.0000000034,"v":2128667338.4975953102,"t":1715238000}
+{"o":0.0000000034,"h":0.0000000035,"l":0.0000000034,"c":0.0000000034,"v":498346749.7469275594,"t":1715241600}
+{"o":0.0000000034,"h":0.0000000037,"l":0.0000000034,"c":0.0000000036,"v":4605178686.7703142166,"t":1715245200}
+{"o":0.0000000036,"h":0.0000000037,"l":0.0000000035,"c":0.0000000036,"v":4961382928.2129850388,"t":1715248800}
+{"o":0.0000000036,"h":0.0000000037,"l":0.0000000035,"c":0.0000000036,"v":1268498875.87028265,"t":1715252400}
+{"o":0.0000000036,"h":0.0000000037,"l":0.0000000036,"c":0.0000000036,"v":349125698.8172723055,"t":1715256000}
+{"o":0.0000000036,"h":0.0000000037,"l":0.0000000035,"c":0.0000000035,"v":1364189984.5352563858,"t":1715259600}
+{"o":0.0000000035,"h":0.0000000036,"l":0.0000000035,"c":0.0000000035,"v":338038726.6462240815,"t":1715263200}
+{"o":0.0000000035,"h":0.0000000036,"l":0.0000000034,"c":0.0000000035,"v":557322046.9846692085,"t":1715266800}
+{"o":0.0000000035,"h":0.0000000037,"l":0.0000000034,"c":0.0000000037,"v":3108001704.2770895958,"t":1715270400}
+{"o":0.0000000037,"h":0.0000000041,"l":0.0000000036,"c":0.000000004,"v":11693216878.5368652344,"t":1715274000}
+{"o":0.000000004,"h":0.000000004,"l":0.0000000035,"c":0.0000000036,"v":9256707754.5430431366,"t":1715277600}
+{"o":0.0000000036,"h":0.0000000038,"l":0.0000000035,"c":0.0000000037,"v":3288002392.8652925491,"t":1715281200}
+{"o":0.0000000037,"h":0.0000000099,"l":0.0000000036,"c":0.000000009,"v":161997291314.8536071777,"t":1715284800}
+{"o":0.000000009,"h":0.0000000135,"l":0.0000000057,"c":0.000000009,"v":479318522777.219909668,"t":1715288400}
+{"o":0.000000009,"h":0.0000000175,"l":0.0000000084,"c":0.0000000112,"v":309415478918.5665893555,"t":1715292000}
+{"o":0.0000000112,"h":0.0000000132,"l":0.0000000089,"c":0.0000000092,"v":142505805137.0540466309,"t":1715295600}
+{"o":0.0000000092,"h":0.0000000094,"l":0.0000000072,"c":0.0000000075,"v":69330609065.8168640137,"t":1715299200}
+{"o":0.0000000075,"h":0.0000000083,"l":0.0000000065,"c":0.0000000074,"v":49890190514.8184356689,"t":1715302800}
+{"o":0.0000000074,"h":0.0000000091,"l":0.0000000071,"c":0.0000000081,"v":40733030562.5447692871,"t":1715306400}
+{"o":0.0000000081,"h":0.0000000081,"l":0.000000006,"c":0.0000000075,"v":65756343524.0802307129,"t":1715310000}
+{"o":0.0000000075,"h":0.0000000078,"l":0.0000000065,"c":0.0000000067,"v":20711812414.1122589111,"t":1715313600}
+{"o":0.0000000067,"h":0.0000000068,"l":0.0000000062,"c":0.0000000062,"v":10901281058.8096427917,"t":1715317200}
+{"o":0.0000000062,"h":0.0000000067,"l":0.0000000058,"c":0.0000000059,"v":18378822880.4974098206,"t":1715320800}
+{"o":0.0000000059,"h":0.0000000087,"l":0.0000000056,"c":0.0000000086,"v":34147871560.9676208496,"t":1715324400}
+{"o":0.0000000086,"h":0.0000000088,"l":0.0000000083,"c":0.0000000083,"v":10718702042.907371521,"t":1715328000}
+{"o":0.0000000083,"h":0.0000000084,"l":0.000000006,"c":0.0000000065,"v":56326878818.568321228,"t":1715331600}
+{"o":0.0000000065,"h":0.000000007,"l":0.0000000062,"c":0.0000000069,"v":14276778894.9678688049,"t":1715335200}
+{"o":0.0000000069,"h":0.0000000069,"l":0.0000000058,"c":0.0000000063,"v":14594000645.1392974854,"t":1715338800}
+{"o":0.0000000063,"h":0.0000000064,"l":0.0000000058,"c":0.000000006,"v":11093392840.7173595428,"t":1715342400}
+{"o":0.000000006,"h":0.0000000061,"l":0.0000000051,"c":0.0000000056,"v":38039280120.8737869263,"t":1715346000}
+{"o":0.0000000056,"h":0.000000006,"l":0.0000000053,"c":0.0000000057,"v":12347415548.334941864,"t":1715349600}
+{"o":0.0000000057,"h":0.0000000071,"l":0.0000000057,"c":0.000000007,"v":13950264361.2158908844,"t":1715353200}
+{"o":0.000000007,"h":0.0000000071,"l":0.0000000049,"c":0.0000000056,"v":33810222149.6210861206,"t":1715356800}
+{"o":0.0000000056,"h":0.0000000057,"l":0.0000000048,"c":0.0000000053,"v":27370060890.6976966858,"t":1715360400}
+{"o":0.0000000053,"h":0.0000000055,"l":0.0000000051,"c":0.0000000054,"v":5393037003.8087596893,"t":1715364000}
+{"o":0.0000000054,"h":0.0000000069,"l":0.0000000054,"c":0.0000000068,"v":20069579912.3640785217,"t":1715367600}
+{"o":0.0000000068,"h":0.0000000074,"l":0.0000000064,"c":0.0000000069,"v":21970910635.7462158203,"t":1715371200}
+{"o":0.0000000069,"h":0.000000007,"l":0.0000000063,"c":0.0000000064,"v":6113389142.6224946976,"t":1715374800}
+{"o":0.0000000064,"h":0.0000000068,"l":0.0000000059,"c":0.0000000063,"v":9912820786.3636627197,"t":1715378400}
+{"o":0.0000000063,"h":0.0000000065,"l":0.0000000062,"c":0.0000000064,"v":4171362106.3670477867,"t":1715382000}
+{"o":0.0000000064,"h":0.0000000066,"l":0.0000000064,"c":0.0000000065,"v":1673389961.5708987713,"t":1715385600}
+{"o":0.0000000065,"h":0.0000000066,"l":0.0000000059,"c":0.000000006,"v":4578604678.5011329651,"t":1715389200}
+{"o":0.000000006,"h":0.0000000061,"l":0.0000000059,"c":0.000000006,"v":2151964679.2723927498,"t":1715392800}
+{"o":0.000000006,"h":0.000000006,"l":0.0000000055,"c":0.0000000056,"v":3682272468.6287956238,"t":1715396400}
+{"o":0.0000000056,"h":0.000000006,"l":0.0000000054,"c":0.0000000059,"v":6265971788.0829515457,"t":1715400000}
+{"o":0.0000000059,"h":0.000000006,"l":0.0000000056,"c":0.0000000056,"v":3306447298.3375043869,"t":1715403600}
+{"o":0.0000000056,"h":0.0000000056,"l":0.0000000055,"c":0.0000000055,"v":1313332260.6523764133,"t":1715407200}
+{"o":0.0000000055,"h":0.0000000057,"l":0.0000000052,"c":0.0000000057,"v":8876967480.6159477234,"t":1715410800}
+{"o":0.0000000057,"h":0.0000000057,"l":0.0000000056,"c":0.0000000057,"v":1027170351.611751914,"t":1715414400}
+{"o":0.0000000057,"h":0.0000000057,"l":0.0000000055,"c":0.0000000056,"v":4445331344.6036920547,"t":1715418000}
+{"o":0.0000000056,"h":0.0000000057,"l":0.0000000055,"c":0.0000000055,"v":539614093.0432604551,"t":1715421600}
+{"o":0.0000000055,"h":0.0000000056,"l":0.0000000053,"c":0.0000000054,"v":3141654168.3170762062,"t":1715425200}
+{"o":0.0000000054,"h":0.0000000058,"l":0.0000000053,"c":0.0000000056,"v":5763657421.9530143738,"t":1715428800}
+{"o":0.0000000056,"h":0.0000000058,"l":0.0000000055,"c":0.0000000058,"v":2159341182.2739458084,"t":1715432400}
+{"o":0.0000000058,"h":0.0000000059,"l":0.0000000056,"c":0.0000000056,"v":3269859668.9387454987,"t":1715436000}
+{"o":0.0000000056,"h":0.0000000059,"l":0.0000000055,"c":0.0000000058,"v":3756411090.948949337,"t":1715439600}
+{"o":0.0000000058,"h":0.000000006,"l":0.0000000058,"c":0.0000000059,"v":3957995992.1684203148,"t":1715443200}
+{"o":0.0000000059,"h":0.000000006,"l":0.0000000056,"c":0.000000006,"v":5749699604.8482656479,"t":1715446800}
+{"o":0.000000006,"h":0.0000000063,"l":0.0000000059,"c":0.0000000062,"v":2413137787.8496227264,"t":1715450400}
+{"o":0.0000000062,"h":0.0000000062,"l":0.000000006,"c":0.0000000061,"v":1403765079.4209313393,"t":1715454000}
+{"o":0.0000000061,"h":0.0000000062,"l":0.0000000056,"c":0.0000000057,"v":4792184050.2075366974,"t":1715457600}
+{"o":0.0000000057,"h":0.0000000059,"l":0.0000000055,"c":0.0000000058,"v":9407573606.1258068085,"t":1715461200}
+{"o":0.0000000058,"h":0.000000006,"l":0.0000000055,"c":0.0000000057,"v":9540344648.6406059265,"t":1715464800}
+{"o":0.0000000057,"h":0.000000006,"l":0.000000005,"c":0.0000000055,"v":21819363658.484664917,"t":1715468400}
+{"o":0.0000000055,"h":0.0000000061,"l":0.0000000051,"c":0.000000006,"v":29971267105.8161468506,"t":1715472000}
+{"o":0.000000006,"h":0.000000006,"l":0.0000000056,"c":0.0000000056,"v":3302825194.5455594063,"t":1715475600}
+{"o":0.0000000056,"h":0.0000000062,"l":0.0000000056,"c":0.0000000058,"v":9598769060.1187400818,"t":1715479200}
+{"o":0.0000000058,"h":0.000000006,"l":0.0000000053,"c":0.000000006,"v":10134468440.7562580109,"t":1715482800}
+{"o":0.000000006,"h":0.000000006,"l":0.0000000058,"c":0.0000000058,"v":977895059.2310664654,"t":1715486400}
+{"o":0.0000000058,"h":0.0000000059,"l":0.0000000058,"c":0.0000000058,"v":863097122.7494060993,"t":1715490000}
+{"o":0.0000000058,"h":0.0000000059,"l":0.0000000056,"c":0.0000000057,"v":692916717.9444583654,"t":1715493600}
+{"o":0.0000000057,"h":0.0000000058,"l":0.0000000049,"c":0.0000000056,"v":15755507381.3468894958,"t":1715497200}
+{"o":0.0000000056,"h":0.0000000056,"l":0.0000000054,"c":0.0000000055,"v":2668341287.83629179,"t":1715500800}
+{"o":0.0000000055,"h":0.0000000055,"l":0.0000000054,"c":0.0000000055,"v":2057965321.2337594032,"t":1715504400}
+{"o":0.0000000055,"h":0.0000000057,"l":0.0000000053,"c":0.0000000054,"v":6202208522.5018510818,"t":1715508000}
+{"o":0.0000000054,"h":0.0000000055,"l":0.0000000053,"c":0.0000000054,"v":1593237292.8995838165,"t":1715511600}
+{"o":0.0000000054,"h":0.0000000054,"l":0.0000000051,"c":0.0000000054,"v":5034906918.123465538,"t":1715515200}
+{"o":0.0000000054,"h":0.0000000054,"l":0.000000005,"c":0.0000000051,"v":3692861241.351644516,"t":1715518800}
+{"o":0.0000000051,"h":0.0000000053,"l":0.000000005,"c":0.0000000053,"v":3097196276.6761798859,"t":1715522400}
+{"o":0.0000000053,"h":0.0000000054,"l":0.0000000052,"c":0.0000000053,"v":1113005047.3891892433,"t":1715526000}
+{"o":0.0000000053,"h":0.0000000055,"l":0.0000000052,"c":0.0000000053,"v":4292088249.8439874649,"t":1715529600}
+{"o":0.0000000053,"h":0.0000000053,"l":0.0000000047,"c":0.000000005,"v":9495335850.8305301666,"t":1715533200}
+{"o":0.000000005,"h":0.0000000051,"l":0.000000005,"c":0.0000000051,"v":761947146.6698805094,"t":1715536800}
+{"o":0.0000000051,"h":0.0000000051,"l":0.0000000041,"c":0.0000000043,"v":24323545374.0589675903,"t":1715540400}
+{"o":0.0000000043,"h":0.0000000045,"l":0.0000000039,"c":0.0000000043,"v":16078906497.5764083862,"t":1715544000}
+{"o":0.0000000043,"h":0.0000000046,"l":0.0000000042,"c":0.0000000046,"v":6955640090.3085823059,"t":1715547600}
+{"o":0.0000000046,"h":0.0000000048,"l":0.0000000045,"c":0.0000000046,"v":4730910496.985200882,"t":1715551200}
+{"o":0.0000000046,"h":0.0000000046,"l":0.0000000043,"c":0.0000000043,"v":3393444666.2604651451,"t":1715554800}
+{"o":0.0000000043,"h":0.0000000046,"l":0.0000000042,"c":0.0000000043,"v":7382525033.3103914261,"t":1715558400}
+{"o":0.0000000043,"h":0.0000000046,"l":0.0000000043,"c":0.0000000046,"v":5040660854.4946231842,"t":1715562000}
+{"o":0.0000000046,"h":0.0000000047,"l":0.0000000044,"c":0.0000000045,"v":1313946312.4841961861,"t":1715565600}
+{"o":0.0000000045,"h":0.0000000046,"l":0.0000000039,"c":0.0000000042,"v":15175870123.1816692352,"t":1715569200}
+{"o":0.0000000042,"h":0.0000000043,"l":0.000000004,"c":0.0000000041,"v":4939865129.3654928207,"t":1715572800}
+{"o":0.0000000041,"h":0.0000000043,"l":0.0000000041,"c":0.0000000043,"v":3119111164.9431247711,"t":1715576400}
+{"o":0.0000000043,"h":0.0000000047,"l":0.0000000042,"c":0.0000000045,"v":6093476449.1831197739,"t":1715580000}
+{"o":0.0000000045,"h":0.0000000047,"l":0.0000000044,"c":0.0000000045,"v":4835630975.8886270523,"t":1715583600}
+{"o":0.0000000045,"h":0.0000000047,"l":0.0000000044,"c":0.0000000047,"v":2871962277.5379524231,"t":1715587200}
+{"o":0.0000000047,"h":0.0000000048,"l":0.0000000046,"c":0.0000000047,"v":1776685063.9225285053,"t":1715590800}
+{"o":0.0000000047,"h":0.0000000048,"l":0.0000000045,"c":0.0000000045,"v":2633982985.4324707985,"t":1715594400}
+{"o":0.0000000045,"h":0.0000000049,"l":0.0000000044,"c":0.0000000048,"v":5991389032.4173669815,"t":1715598000}
+{"o":0.0000000048,"h":0.0000000051,"l":0.0000000048,"c":0.0000000049,"v":4799711847.7108764648,"t":1715601600}
+{"o":0.0000000049,"h":0.0000000049,"l":0.0000000046,"c":0.0000000046,"v":4194994610.8903431892,"t":1715605200}
+{"o":0.0000000046,"h":0.0000000055,"l":0.0000000044,"c":0.0000000052,"v":16506205915.5919837952,"t":1715608800}
+{"o":0.0000000052,"h":0.0000000059,"l":0.0000000049,"c":0.0000000058,"v":14594671555.8124160767,"t":1715612400}
+{"o":0.0000000058,"h":0.0000000058,"l":0.0000000046,"c":0.0000000048,"v":12365766970.1963272095,"t":1715616000}
+{"o":0.0000000048,"h":0.0000000057,"l":0.0000000048,"c":0.0000000054,"v":12210112972.3807601929,"t":1715619600}
+{"o":0.0000000054,"h":0.0000000056,"l":0.0000000053,"c":0.0000000053,"v":8326600052.0268955231,"t":1715623200}
+{"o":0.0000000053,"h":0.0000000053,"l":0.0000000048,"c":0.0000000049,"v":6250603278.4513750076,"t":1715626800}
+{"o":0.0000000049,"h":0.000000005,"l":0.0000000046,"c":0.0000000049,"v":6998227529.3920888901,"t":1715630400}
+{"o":0.0000000049,"h":0.000000005,"l":0.0000000048,"c":0.0000000049,"v":1183070644.2001900673,"t":1715634000}
+{"o":0.0000000049,"h":0.0000000049,"l":0.0000000048,"c":0.0000000048,"v":802446672.0983422995,"t":1715637600}
+{"o":0.0000000048,"h":0.0000000048,"l":0.0000000047,"c":0.0000000047,"v":1172287153.0437779427,"t":1715641200}
+{"o":0.0000000047,"h":0.0000000049,"l":0.0000000047,"c":0.0000000048,"v":2992864159.7038621902,"t":1715644800}
+{"o":0.0000000048,"h":0.0000000048,"l":0.0000000047,"c":0.0000000047,"v":769642390.5656861067,"t":1715648400}
+{"o":0.0000000047,"h":0.0000000048,"l":0.0000000047,"c":0.0000000047,"v":216839489.5251235962,"t":1715652000}
+{"o":0.0000000047,"h":0.0000000048,"l":0.0000000046,"c":0.0000000046,"v":1949483589.1059594154,"t":1715655600}
+{"o":0.0000000046,"h":0.0000000047,"l":0.0000000044,"c":0.0000000045,"v":2943279110.0935463905,"t":1715659200}
+{"o":0.0000000045,"h":0.0000000047,"l":0.0000000044,"c":0.0000000044,"v":7647524529.5764627457,"t":1715662800}
+{"o":0.0000000044,"h":0.0000000049,"l":0.0000000043,"c":0.0000000048,"v":5716583429.9807653427,"t":1715666400}
+{"o":0.0000000048,"h":0.0000000048,"l":0.0000000047,"c":0.0000000048,"v":559335621.3455501795,"t":1715670000}
+{"o":0.0000000048,"h":0.0000000048,"l":0.0000000046,"c":0.0000000047,"v":1117433513.8399786949,"t":1715673600}
+{"o":0.0000000047,"h":0.0000000048,"l":0.0000000046,"c":0.0000000048,"v":4397284215.3631238937,"t":1715677200}
+{"o":0.0000000048,"h":0.0000000051,"l":0.0000000044,"c":0.0000000046,"v":14070783488.8616256714,"t":1715680800}
+{"o":0.0000000046,"h":0.0000000046,"l":0.0000000045,"c":0.0000000046,"v":2237865822.2836666107,"t":1715684400}
+{"o":0.0000000046,"h":0.0000000048,"l":0.0000000042,"c":0.0000000043,"v":10398149268.8261528015,"t":1715688000}
+{"o":0.0000000043,"h":0.0000000044,"l":0.0000000041,"c":0.0000000042,"v":4456161505.7192525864,"t":1715691600}
+{"o":0.0000000042,"h":0.0000000048,"l":0.0000000042,"c":0.0000000046,"v":6654581018.8729877472,"t":1715695200}
+{"o":0.0000000046,"h":0.0000000046,"l":0.0000000042,"c":0.0000000043,"v":4378685239.9198436737,"t":1715698800}
+{"o":0.0000000043,"h":0.0000000047,"l":0.0000000042,"c":0.0000000047,"v":7558419562.0878295898,"t":1715702400}
+{"o":0.0000000047,"h":0.0000000052,"l":0.0000000044,"c":0.0000000048,"v":14599385108.5500011444,"t":1715706000}
+{"o":0.0000000048,"h":0.000000005,"l":0.0000000047,"c":0.0000000049,"v":3990105583.1950278282,"t":1715709600}
+{"o":0.0000000049,"h":0.000000005,"l":0.0000000047,"c":0.0000000049,"v":2902840218.7703857422,"t":1715713200}
+{"o":0.0000000049,"h":0.000000005,"l":0.0000000046,"c":0.0000000048,"v":3906713656.4613819122,"t":1715716800}
+{"o":0.0000000048,"h":0.0000000054,"l":0.0000000048,"c":0.0000000053,"v":6930913895.8234472275,"t":1715720400}
+{"o":0.0000000053,"h":0.0000000054,"l":0.0000000049,"c":0.0000000049,"v":4327784553.9095621109,"t":1715724000}
+{"o":0.0000000049,"h":0.0000000051,"l":0.0000000049,"c":0.0000000051,"v":3679110083.711019516,"t":1715727600}
+{"o":0.0000000051,"h":0.0000000052,"l":0.000000005,"c":0.0000000051,"v":1397376511.097792387,"t":1715731200}
+{"o":0.0000000051,"h":0.0000000051,"l":0.000000005,"c":0.000000005,"v":709109720.6506466866,"t":1715734800}
+{"o":0.000000005,"h":0.000000005,"l":0.0000000049,"c":0.000000005,"v":920822522.8896385431,"t":1715738400}
+{"o":0.000000005,"h":0.000000005,"l":0.0000000049,"c":0.0000000049,"v":285839725.8578352332,"t":1715742000}
+{"o":0.0000000049,"h":0.000000005,"l":0.0000000049,"c":0.0000000049,"v":470840034.8729690313,"t":1715745600}
+{"o":0.0000000049,"h":0.0000000049,"l":0.0000000047,"c":0.0000000047,"v":2689478704.4742913246,"t":1715749200}
+{"o":0.0000000047,"h":0.0000000048,"l":0.0000000044,"c":0.0000000047,"v":5951055973.087272644,"t":1715752800}
+{"o":0.0000000047,"h":0.000000005,"l":0.0000000047,"c":0.000000005,"v":3239027518.5890245438,"t":1715756400}
+{"o":0.000000005,"h":0.000000005,"l":0.0000000049,"c":0.000000005,"v":2061057000.1886463165,"t":1715760000}
+{"o":0.000000005,"h":0.0000000053,"l":0.0000000048,"c":0.0000000048,"v":9052553564.4531993866,"t":1715763600}
+{"o":0.0000000048,"h":0.0000000048,"l":0.0000000047,"c":0.0000000047,"v":2153804670.1509203911,"t":1715767200}
+{"o":0.0000000047,"h":0.0000000048,"l":0.0000000047,"c":0.0000000047,"v":1762405372.4101438522,"t":1715770800}
+{"o":0.0000000047,"h":0.0000000049,"l":0.0000000044,"c":0.0000000047,"v":3875066785.8667612076,"t":1715774400}
+{"o":0.0000000047,"h":0.000000005,"l":0.0000000046,"c":0.0000000049,"v":2886729575.1544518471,"t":1715778000}
+{"o":0.0000000049,"h":0.0000000061,"l":0.0000000048,"c":0.0000000054,"v":31903513450.4288787842,"t":1715781600}
+{"o":0.0000000054,"h":0.0000000054,"l":0.000000005,"c":0.0000000054,"v":6321909071.6668281555,"t":1715785200}
+{"o":0.0000000054,"h":0.0000000054,"l":0.000000005,"c":0.0000000052,"v":5870813802.0939788818,"t":1715788800}
+{"o":0.0000000052,"h":0.0000000065,"l":0.0000000051,"c":0.0000000059,"v":21254364386.3850364685,"t":1715792400}
+{"o":0.0000000059,"h":0.000000007,"l":0.0000000059,"c":0.0000000064,"v":12975995020.0759754181,"t":1715796000}
+{"o":0.0000000064,"h":0.0000000066,"l":0.0000000055,"c":0.000000006,"v":11813813248.6394844055,"t":1715799600}
+{"o":0.000000006,"h":0.000000006,"l":0.0000000057,"c":0.0000000059,"v":3393745784.9918766022,"t":1715803200}
+{"o":0.0000000059,"h":0.000000006,"l":0.0000000055,"c":0.0000000055,"v":4597113243.0298213959,"t":1715806800}
+{"o":0.0000000055,"h":0.0000000056,"l":0.0000000054,"c":0.0000000054,"v":3807208882.518198967,"t":1715810400}
+{"o":0.0000000054,"h":0.0000000057,"l":0.0000000053,"c":0.0000000056,"v":2004170711.6016941071,"t":1715814000}
+{"o":0.0000000056,"h":0.0000000058,"l":0.0000000052,"c":0.0000000052,"v":5005778148.3079175949,"t":1715817600}
+{"o":0.0000000052,"h":0.0000000053,"l":0.000000005,"c":0.0000000053,"v":4177690544.6967616081,"t":1715821200}
+{"o":0.0000000053,"h":0.0000000059,"l":0.0000000052,"c":0.0000000058,"v":10546402813.5328731537,"t":1715824800}
+{"o":0.0000000058,"h":0.0000000063,"l":0.0000000057,"c":0.0000000062,"v":3763109346.1789979935,"t":1715828400}
+{"o":0.0000000062,"h":0.0000000062,"l":0.0000000055,"c":0.0000000058,"v":12112828572.7075996399,"t":1715832000}
+{"o":0.0000000058,"h":0.0000000058,"l":0.0000000054,"c":0.0000000057,"v":8430255520.7733392715,"t":1715835600}
+{"o":0.0000000057,"h":0.0000000066,"l":0.0000000057,"c":0.0000000063,"v":8201183904.8572540283,"t":1715839200}
+{"o":0.0000000063,"h":0.0000000081,"l":0.0000000062,"c":0.0000000076,"v":20182089866.3152084351,"t":1715842800}
+{"o":0.0000000076,"h":0.0000000077,"l":0.0000000062,"c":0.0000000063,"v":15592020086.5320854187,"t":1715846400}
+{"o":0.0000000063,"h":0.0000000064,"l":0.0000000061,"c":0.0000000063,"v":3653570993.6555042267,"t":1715850000}
+{"o":0.0000000063,"h":0.0000000067,"l":0.0000000063,"c":0.0000000065,"v":3490743270.3466200829,"t":1715853600}
+{"o":0.0000000065,"h":0.0000000068,"l":0.0000000063,"c":0.0000000065,"v":6166365607.0116767883,"t":1715857200}
+{"o":0.0000000065,"h":0.0000000066,"l":0.0000000056,"c":0.000000006,"v":17419673267.5039291382,"t":1715860800}
+{"o":0.000000006,"h":0.0000000063,"l":0.0000000056,"c":0.0000000062,"v":6840213873.3087968826,"t":1715864400}
+{"o":0.0000000062,"h":0.0000000063,"l":0.0000000056,"c":0.0000000058,"v":7295773755.5089845657,"t":1715868000}
+{"o":0.0000000058,"h":0.0000000064,"l":0.0000000057,"c":0.0000000063,"v":5000254244.0073661804,"t":1715871600}
+{"o":0.0000000063,"h":0.0000000064,"l":0.0000000056,"c":0.0000000062,"v":6881917294.3551082611,"t":1715875200}
+{"o":0.0000000062,"h":0.0000000068,"l":0.0000000061,"c":0.0000000062,"v":7066341828.9623584747,"t":1715878800}
+{"o":0.0000000062,"h":0.0000000062,"l":0.0000000061,"c":0.0000000062,"v":1350700497.3890044689,"t":1715882400}
+{"o":0.0000000062,"h":0.0000000063,"l":0.000000006,"c":0.000000006,"v":2142022650.6462450027,"t":1715886000}
+{"o":0.000000006,"h":0.0000000061,"l":0.000000006,"c":0.000000006,"v":220046790.6831538975,"t":1715889600}
+{"o":0.000000006,"h":0.0000000061,"l":0.0000000056,"c":0.000000006,"v":7191193223.0821037292,"t":1715893200}
+{"o":0.000000006,"h":0.0000000063,"l":0.0000000059,"c":0.000000006,"v":3894440023.2121171951,"t":1715896800}
+{"o":0.000000006,"h":0.000000006,"l":0.0000000054,"c":0.0000000054,"v":5993880478.2326068878,"t":1715900400}
+{"o":0.0000000054,"h":0.0000000058,"l":0.0000000053,"c":0.0000000056,"v":3078327172.8113336563,"t":1715904000}
+{"o":0.0000000056,"h":0.0000000057,"l":0.0000000055,"c":0.0000000056,"v":535364992.3853743672,"t":1715907600}
+{"o":0.0000000056,"h":0.0000000056,"l":0.0000000053,"c":0.0000000053,"v":2595490009.5962629318,"t":1715911200}
+{"o":0.0000000053,"h":0.0000000057,"l":0.0000000053,"c":0.0000000055,"v":3296326911.2081394196,"t":1715914800}
+{"o":0.0000000055,"h":0.0000000056,"l":0.0000000052,"c":0.0000000053,"v":3169265714.1869463921,"t":1715918400}
+{"o":0.0000000053,"h":0.0000000053,"l":0.0000000048,"c":0.0000000048,"v":5398765419.2865228653,"t":1715922000}
+{"o":0.0000000048,"h":0.0000000055,"l":0.0000000047,"c":0.0000000053,"v":6319994217.9232501984,"t":1715925600}
+{"o":0.0000000053,"h":0.0000000053,"l":0.0000000049,"c":0.000000005,"v":2354786583.8111329079,"t":1715929200}
+{"o":0.000000005,"h":0.0000000052,"l":0.0000000046,"c":0.0000000052,"v":10683913993.4243297577,"t":1715932800}
+{"o":0.0000000052,"h":0.0000000052,"l":0.000000005,"c":0.0000000051,"v":1772536518.4706709385,"t":1715936400}
+{"o":0.0000000051,"h":0.0000000052,"l":0.0000000051,"c":0.0000000051,"v":1136636806.7900304794,"t":1715940000}
+{"o":0.0000000051,"h":0.0000000052,"l":0.0000000046,"c":0.0000000047,"v":7322520221.3505249023,"t":1715943600}
+{"o":0.0000000047,"h":0.000000005,"l":0.0000000046,"c":0.0000000049,"v":5317063615.212893486,"t":1715947200}
+{"o":0.0000000049,"h":0.000000005,"l":0.0000000047,"c":0.0000000048,"v":2022145446.1448118687,"t":1715950800}
+{"o":0.0000000048,"h":0.0000000049,"l":0.0000000047,"c":0.0000000048,"v":1960823068.1499829292,"t":1715954400}
+{"o":0.0000000048,"h":0.0000000049,"l":0.0000000046,"c":0.0000000049,"v":3754241219.608748436,"t":1715958000}
+{"o":0.0000000049,"h":0.0000000052,"l":0.0000000048,"c":0.0000000051,"v":7015941935.4380168915,"t":1715961600}
+{"o":0.0000000051,"h":0.0000000052,"l":0.0000000049,"c":0.000000005,"v":1376761123.8384985924,"t":1715965200}
+{"o":0.000000005,"h":0.0000000056,"l":0.0000000049,"c":0.0000000055,"v":5597053276.6391429901,"t":1715968800}
+{"o":0.0000000055,"h":0.0000000055,"l":0.0000000052,"c":0.0000000052,"v":2058626238.8741219044,"t":1715972400}
+{"o":0.0000000052,"h":0.0000000055,"l":0.0000000052,"c":0.0000000054,"v":2458855347.4194469452,"t":1715976000}
+{"o":0.0000000054,"h":0.0000000055,"l":0.0000000054,"c":0.0000000054,"v":456796695.5792135,"t":1715979600}
+{"o":0.0000000054,"h":0.0000000054,"l":0.0000000051,"c":0.0000000052,"v":2197408456.4487886429,"t":1715983200}
+{"o":0.0000000052,"h":0.0000000052,"l":0.0000000051,"c":0.0000000051,"v":976410070.5232862234,"t":1715986800}
+{"o":0.0000000051,"h":0.0000000051,"l":0.0000000049,"c":0.0000000049,"v":1936108157.2648863792,"t":1715990400}
+{"o":0.0000000049,"h":0.000000005,"l":0.0000000045,"c":0.0000000048,"v":8013997998.5075969696,"t":1715994000}
+{"o":0.0000000048,"h":0.000000005,"l":0.0000000047,"c":0.0000000049,"v":1766530966.9142222404,"t":1715997600}
+{"o":0.0000000049,"h":0.0000000049,"l":0.0000000048,"c":0.0000000048,"v":635937510.8301230669,"t":1716001200}
+{"o":0.0000000048,"h":0.0000000053,"l":0.0000000048,"c":0.0000000052,"v":4085707839.0957145691,"t":1716004800}
+{"o":0.0000000052,"h":0.0000000053,"l":0.0000000052,"c":0.0000000053,"v":768650302.941454649,"t":1716008400}
+{"o":0.0000000053,"h":0.0000000053,"l":0.000000005,"c":0.000000005,"v":1908907581.1197454929,"t":1716012000}
+{"o":0.000000005,"h":0.0000000052,"l":0.000000005,"c":0.0000000052,"v":1598419653.2507681847,"t":1716015600}
+{"o":0.0000000052,"h":0.0000000052,"l":0.000000005,"c":0.0000000051,"v":1117227242.6423041821,"t":1716019200}
+{"o":0.0000000051,"h":0.0000000051,"l":0.000000005,"c":0.0000000051,"v":158087426.5514940917,"t":1716022800}
+{"o":0.0000000051,"h":0.0000000055,"l":0.000000005,"c":0.0000000055,"v":4652665632.7732439041,"t":1716026400}
+{"o":0.0000000055,"h":0.0000000058,"l":0.0000000053,"c":0.0000000054,"v":6120809949.1525259018,"t":1716030000}
+{"o":0.0000000054,"h":0.0000000054,"l":0.0000000052,"c":0.0000000053,"v":1746400703.1805891991,"t":1716033600}
+{"o":0.0000000053,"h":0.0000000053,"l":0.0000000052,"c":0.0000000052,"v":1079694044.4242303371,"t":1716037200}
+{"o":0.0000000052,"h":0.0000000053,"l":0.0000000052,"c":0.0000000052,"v":135876414.1243892014,"t":1716040800}
+{"o":0.0000000052,"h":0.0000000052,"l":0.0000000051,"c":0.0000000051,"v":1268072758.8826925755,"t":1716044400}
+{"o":0.0000000051,"h":0.0000000053,"l":0.000000005,"c":0.0000000053,"v":1779775949.6243071556,"t":1716048000}
+{"o":0.0000000053,"h":0.0000000053,"l":0.0000000052,"c":0.0000000052,"v":580314140.3168064356,"t":1716051600}
+{"o":0.0000000052,"h":0.0000000052,"l":0.0000000051,"c":0.0000000052,"v":752825442.6994919777,"t":1716055200}
+{"o":0.0000000052,"h":0.0000000052,"l":0.0000000051,"c":0.0000000051,"v":725038513.1495805979,"t":1716058800}
+{"o":0.0000000051,"h":0.0000000053,"l":0.0000000051,"c":0.0000000052,"v":1699004950.4202098846,"t":1716062400}
+{"o":0.0000000052,"h":0.0000000053,"l":0.000000005,"c":0.0000000051,"v":917794782.9455001354,"t":1716066000}
+{"o":0.0000000051,"h":0.0000000051,"l":0.000000005,"c":0.0000000051,"v":897153886.6447319984,"t":1716069600}
+{"o":0.0000000051,"h":0.0000000051,"l":0.000000005,"c":0.000000005,"v":343808861.1959542036,"t":1716073200}
+{"o":0.000000005,"h":0.0000000051,"l":0.0000000045,"c":0.0000000045,"v":7048257734.5758666992,"t":1716076800}
+{"o":0.0000000045,"h":0.0000000047,"l":0.0000000045,"c":0.0000000047,"v":2433792579.3414378166,"t":1716080400}
+{"o":0.0000000047,"h":0.0000000047,"l":0.0000000046,"c":0.0000000047,"v":151220387.2900197804,"t":1716084000}
+{"o":0.0000000047,"h":0.000000005,"l":0.0000000047,"c":0.0000000049,"v":2459368700.5841617584,"t":1716087600}
+{"o":0.0000000049,"h":0.000000005,"l":0.0000000049,"c":0.0000000049,"v":332103956.8163728714,"t":1716091200}
+{"o":0.0000000049,"h":0.0000000049,"l":0.0000000049,"c":0.0000000049,"v":488931226.7066063881,"t":1716094800}
+{"o":0.0000000049,"h":0.000000005,"l":0.0000000049,"c":0.0000000049,"v":651364270.785897851,"t":1716098400}
+{"o":0.0000000049,"h":0.000000005,"l":0.0000000049,"c":0.0000000049,"v":81937649.4927930087,"t":1716102000}
+{"o":0.0000000049,"h":0.000000005,"l":0.0000000049,"c":0.000000005,"v":221947201.5461041927,"t":1716105600}
+{"o":0.000000005,"h":0.000000005,"l":0.0000000049,"c":0.0000000049,"v":109868800.7355539054,"t":1716109200}
+{"o":0.0000000049,"h":0.0000000051,"l":0.0000000046,"c":0.000000005,"v":5566649097.4494762421,"t":1716112800}
+{"o":0.000000005,"h":0.0000000051,"l":0.0000000049,"c":0.0000000049,"v":552681298.5846185684,"t":1716116400}
+{"o":0.0000000049,"h":0.000000005,"l":0.0000000047,"c":0.0000000048,"v":1046548892.1250962019,"t":1716120000}
+{"o":0.0000000048,"h":0.0000000049,"l":0.0000000045,"c":0.0000000045,"v":5591240798.1510419846,"t":1716123600}
+{"o":0.0000000045,"h":0.0000000046,"l":0.0000000039,"c":0.0000000042,"v":19276662237.1652069092,"t":1716127200}
+{"o":0.0000000042,"h":0.0000000042,"l":0.0000000036,"c":0.0000000036,"v":13769580421.3570194244,"t":1716130800}
+{"o":0.0000000036,"h":0.000000004,"l":0.0000000036,"c":0.000000004,"v":8555732039.6082448959,"t":1716134400}
+{"o":0.000000004,"h":0.0000000042,"l":0.0000000039,"c":0.0000000041,"v":2651966197.8773546219,"t":1716138000}
+{"o":0.0000000041,"h":0.0000000042,"l":0.000000004,"c":0.0000000041,"v":1456483174.2123446465,"t":1716141600}
+{"o":0.0000000041,"h":0.0000000042,"l":0.0000000039,"c":0.000000004,"v":6899181786.7379999161,"t":1716145200}
+{"o":0.000000004,"h":0.0000000044,"l":0.0000000039,"c":0.0000000044,"v":6280433984.3194055557,"t":1716148800}
+{"o":0.0000000044,"h":0.0000000044,"l":0.0000000043,"c":0.0000000043,"v":1189986861.6623899937,"t":1716152400}
+{"o":0.0000000043,"h":0.0000000045,"l":0.0000000043,"c":0.0000000044,"v":1762619575.5866367817,"t":1716156000}
+{"o":0.0000000044,"h":0.0000000045,"l":0.0000000042,"c":0.0000000043,"v":2582774573.0157337189,"t":1716159600}
+{"o":0.0000000043,"h":0.0000000043,"l":0.0000000038,"c":0.000000004,"v":8775983008.2330341339,"t":1716163200}
+{"o":0.000000004,"h":0.0000000041,"l":0.000000004,"c":0.000000004,"v":952963733.4115923643,"t":1716166800}
+{"o":0.000000004,"h":0.0000000043,"l":0.000000004,"c":0.000000004,"v":3892550608.2422904968,"t":1716170400}
+{"o":0.000000004,"h":0.0000000041,"l":0.000000004,"c":0.0000000041,"v":682270377.1789879799,"t":1716174000}
+{"o":0.0000000041,"h":0.0000000042,"l":0.000000004,"c":0.0000000041,"v":588967848.985227108,"t":1716177600}
+{"o":0.0000000041,"h":0.0000000042,"l":0.000000004,"c":0.0000000041,"v":1316147142.2609994411,"t":1716181200}
+{"o":0.0000000041,"h":0.0000000042,"l":0.000000004,"c":0.0000000041,"v":1096055531.5737581253,"t":1716184800}
+{"o":0.0000000041,"h":0.0000000041,"l":0.000000004,"c":0.000000004,"v":1292044750.9133315086,"t":1716188400}
+{"o":0.000000004,"h":0.0000000041,"l":0.000000004,"c":0.000000004,"v":249352127.0615091324,"t":1716192000}
+{"o":0.000000004,"h":0.0000000041,"l":0.000000004,"c":0.0000000041,"v":1770938870.7566175461,"t":1716195600}
+{"o":0.0000000041,"h":0.0000000041,"l":0.0000000038,"c":0.0000000039,"v":5221769800.4195795059,"t":1716199200}
+{"o":0.0000000039,"h":0.0000000041,"l":0.0000000039,"c":0.0000000041,"v":3242485100.1492934227,"t":1716202800}
+{"o":0.0000000041,"h":0.0000000044,"l":0.000000004,"c":0.0000000042,"v":7056787000.8713216782,"t":1716206400}
+{"o":0.0000000042,"h":0.0000000044,"l":0.0000000042,"c":0.0000000042,"v":3960487701.3605875969,"t":1716210000}
+{"o":0.0000000042,"h":0.0000000043,"l":0.0000000041,"c":0.0000000042,"v":819072015.0618555546,"t":1716213600}
+{"o":0.0000000042,"h":0.0000000042,"l":0.000000004,"c":0.000000004,"v":2479816245.0742945671,"t":1716217200}
+{"o":0.000000004,"h":0.0000000041,"l":0.0000000039,"c":0.000000004,"v":922349009.2222470045,"t":1716220800}
+{"o":0.000000004,"h":0.0000000041,"l":0.0000000039,"c":0.000000004,"v":2680847253.7892999649,"t":1716224400}
+{"o":0.000000004,"h":0.0000000042,"l":0.000000004,"c":0.0000000041,"v":1937762536.0155129433,"t":1716228000}
+{"o":0.0000000041,"h":0.0000000043,"l":0.0000000039,"c":0.0000000041,"v":3259270208.7603392601,"t":1716231600}
+{"o":0.0000000041,"h":0.0000000045,"l":0.0000000041,"c":0.0000000044,"v":5597438767.2066011429,"t":1716235200}
+{"o":0.0000000044,"h":0.0000000045,"l":0.0000000042,"c":0.0000000043,"v":2172434171.2553882599,"t":1716238800}
+{"o":0.0000000043,"h":0.0000000043,"l":0.0000000042,"c":0.0000000042,"v":1490133785.1933169365,"t":1716242400}
+{"o":0.0000000042,"h":0.0000000042,"l":0.0000000041,"c":0.0000000041,"v":1095432083.2539389133,"t":1716246000}
+{"o":0.0000000041,"h":0.0000000042,"l":0.000000004,"c":0.0000000041,"v":613669046.232830286,"t":1716249600}
+{"o":0.0000000041,"h":0.0000000044,"l":0.0000000041,"c":0.0000000044,"v":3403544419.6823635101,"t":1716253200}
+{"o":0.0000000044,"h":0.0000000044,"l":0.0000000042,"c":0.0000000043,"v":2105952398.9917223454,"t":1716256800}
+{"o":0.0000000043,"h":0.0000000044,"l":0.0000000042,"c":0.0000000043,"v":2144794904.8753628731,"t":1716260400}
+{"o":0.0000000043,"h":0.0000000045,"l":0.0000000043,"c":0.0000000043,"v":2279330472.442258358,"t":1716264000}
+{"o":0.0000000043,"h":0.0000000045,"l":0.0000000043,"c":0.0000000044,"v":1423082203.3876075745,"t":1716267600}
+{"o":0.0000000044,"h":0.0000000045,"l":0.0000000042,"c":0.0000000042,"v":3803472667.2879533768,"t":1716271200}
+{"o":0.0000000042,"h":0.0000000045,"l":0.0000000042,"c":0.0000000044,"v":4871272821.861995697,"t":1716274800}
+{"o":0.0000000044,"h":0.0000000046,"l":0.0000000044,"c":0.0000000045,"v":2875560917.5602784157,"t":1716278400}
+{"o":0.0000000045,"h":0.0000000045,"l":0.0000000044,"c":0.0000000044,"v":34706585.9513213038,"t":1716282000}
+{"o":0.0000000044,"h":0.0000000045,"l":0.0000000044,"c":0.0000000045,"v":112838813.1085360944,"t":1716285600}
+{"o":0.0000000045,"h":0.0000000047,"l":0.0000000044,"c":0.0000000046,"v":3543125218.6657385826,"t":1716289200}
+{"o":0.0000000046,"h":0.0000000049,"l":0.0000000046,"c":0.0000000048,"v":3643976749.0426864624,"t":1716292800}
+{"o":0.0000000048,"h":0.0000000048,"l":0.0000000045,"c":0.0000000048,"v":3792305032.1654200554,"t":1716296400}
+{"o":0.0000000048,"h":0.0000000048,"l":0.0000000045,"c":0.0000000045,"v":3281313956.6383442879,"t":1716300000}
+{"o":0.0000000045,"h":0.0000000046,"l":0.0000000041,"c":0.0000000041,"v":4995528125.0984516144,"t":1716303600}
+{"o":0.0000000041,"h":0.0000000044,"l":0.000000004,"c":0.0000000043,"v":9993660763.7553806305,"t":1716307200}
+{"o":0.0000000043,"h":0.0000000054,"l":0.0000000042,"c":0.0000000045,"v":21076444855.2541351318,"t":1716310800}
+{"o":0.0000000045,"h":0.0000000046,"l":0.0000000044,"c":0.0000000044,"v":2132164367.5058419704,"t":1716314400}
+{"o":0.0000000044,"h":0.0000000045,"l":0.0000000042,"c":0.0000000043,"v":1955382840.9972147942,"t":1716318000}
+{"o":0.0000000043,"h":0.0000000044,"l":0.0000000042,"c":0.0000000043,"v":2702304194.3599381447,"t":1716321600}
+{"o":0.0000000043,"h":0.0000000043,"l":0.0000000041,"c":0.0000000042,"v":1767674511.3847155571,"t":1716325200}
+{"o":0.0000000042,"h":0.0000000042,"l":0.0000000041,"c":0.0000000042,"v":1271199062.2971463203,"t":1716328800}
+{"o":0.0000000042,"h":0.0000000042,"l":0.0000000042,"c":0.0000000042,"v":1133585845.2126755714,"t":1716332400}
+{"o":0.0000000042,"h":0.0000000042,"l":0.000000004,"c":0.000000004,"v":2565654932.5613212585,"t":1716336000}
+{"o":0.000000004,"h":0.0000000042,"l":0.000000004,"c":0.0000000042,"v":2289625178.6655168533,"t":1716339600}
+{"o":0.0000000042,"h":0.0000000042,"l":0.0000000041,"c":0.0000000041,"v":1250518555.1372346878,"t":1716343200}
+{"o":0.0000000041,"h":0.0000000042,"l":0.0000000041,"c":0.0000000041,"v":338650838.9073593616,"t":1716346800}
+{"o":0.0000000041,"h":0.0000000043,"l":0.0000000041,"c":0.0000000041,"v":3593705091.8248653412,"t":1716350400}
+{"o":0.0000000041,"h":0.0000000044,"l":0.000000004,"c":0.0000000042,"v":3047106281.7077527046,"t":1716354000}
+{"o":0.0000000042,"h":0.0000000042,"l":0.0000000041,"c":0.0000000042,"v":265766954.9886214137,"t":1716357600}
+{"o":0.0000000042,"h":0.0000000042,"l":0.0000000041,"c":0.0000000041,"v":410011554.1688385606,"t":1716361200}
+{"o":0.0000000041,"h":0.0000000042,"l":0.0000000041,"c":0.0000000041,"v":384736888.8097730875,"t":1716364800}
+{"o":0.0000000041,"h":0.0000000042,"l":0.0000000041,"c":0.0000000041,"v":405242433.7507308722,"t":1716368400}
+{"o":0.0000000041,"h":0.0000000042,"l":0.0000000041,"c":0.0000000041,"v":45304848.5994815007,"t":1716372000}
+{"o":0.0000000041,"h":0.0000000042,"l":0.0000000041,"c":0.0000000042,"v":818604357.092081666,"t":1716375600}
+{"o":0.0000000042,"h":0.0000000043,"l":0.0000000041,"c":0.0000000042,"v":1691609211.072624445,"t":1716379200}
+{"o":0.0000000042,"h":0.0000000042,"l":0.0000000041,"c":0.0000000041,"v":939962374.264195919,"t":1716382800}
+{"o":0.0000000041,"h":0.0000000042,"l":0.000000004,"c":0.0000000041,"v":192521145.7182938159,"t":1716386400}
+{"o":0.0000000041,"h":0.0000000042,"l":0.0000000041,"c":0.0000000042,"v":422007002.247102797,"t":1716390000}
+{"o":0.0000000042,"h":0.0000000042,"l":0.0000000041,"c":0.0000000041,"v":749710087.2478353977,"t":1716393600}
+{"o":0.0000000041,"h":0.0000000063,"l":0.000000004,"c":0.0000000043,"v":34357676958.4218597412,"t":1716397200}
+{"o":0.0000000043,"h":0.0000000045,"l":0.0000000043,"c":0.0000000044,"v":1234173497.7482595444,"t":1716400800}
+{"o":0.0000000044,"h":0.0000000044,"l":0.0000000043,"c":0.0000000044,"v":431034949.0435326099,"t":1716404400}
+{"o":0.0000000044,"h":0.0000000044,"l":0.000000004,"c":0.0000000043,"v":6941504483.7059898376,"t":1716408000}
+{"o":0.0000000043,"h":0.0000000043,"l":0.0000000041,"c":0.0000000042,"v":1095915186.457536459,"t":1716411600}
+{"o":0.0000000042,"h":0.0000000043,"l":0.0000000042,"c":0.0000000043,"v":1568659445.3088784218,"t":1716415200}
+{"o":0.0000000043,"h":0.0000000044,"l":0.0000000043,"c":0.0000000043,"v":1587463031.3278055191,"t":1716418800}
+{"o":0.0000000043,"h":0.0000000044,"l":0.0000000043,"c":0.0000000044,"v":1731689122.4904985428,"t":1716422400}
+{"o":0.0000000044,"h":0.0000000045,"l":0.0000000043,"c":0.0000000043,"v":3337386389.8942265511,"t":1716426000}
+{"o":0.0000000043,"h":0.0000000043,"l":0.0000000041,"c":0.0000000042,"v":3752726649.1155662537,"t":1716429600}
+{"o":0.0000000042,"h":0.0000000042,"l":0.0000000041,"c":0.0000000042,"v":187956627.8984808922,"t":1716433200}
+{"o":0.0000000042,"h":0.0000000042,"l":0.000000004,"c":0.0000000041,"v":3641993690.9522485733,"t":1716436800}
+{"o":0.0000000041,"h":0.0000000042,"l":0.0000000041,"c":0.0000000042,"v":287416501.7278522849,"t":1716440400}
+{"o":0.0000000042,"h":0.0000000042,"l":0.0000000041,"c":0.0000000041,"v":447591803.6547784805,"t":1716444000}
+{"o":0.0000000041,"h":0.0000000042,"l":0.0000000041,"c":0.0000000041,"v":258814285.1956455708,"t":1716447600}
+{"o":0.0000000041,"h":0.0000000041,"l":0.0000000041,"c":0.0000000041,"v":76118902.9798140973,"t":1716451200}
+{"o":0.0000000041,"h":0.0000000041,"l":0.000000004,"c":0.000000004,"v":1206402925.0709028244,"t":1716454800}
+{"o":0.000000004,"h":0.0000000041,"l":0.000000004,"c":0.0000000041,"v":423252227.4221329093,"t":1716458400}
+{"o":0.0000000041,"h":0.0000000041,"l":0.000000004,"c":0.0000000041,"v":735217881.608220458,"t":1716462000}
+{"o":0.0000000041,"h":0.0000000042,"l":0.0000000039,"c":0.000000004,"v":583287014.9257162809,"t":1716465600}
+{"o":0.000000004,"h":0.0000000041,"l":0.0000000039,"c":0.000000004,"v":1567523374.503164053,"t":1716469200}
+{"o":0.000000004,"h":0.0000000041,"l":0.0000000039,"c":0.0000000039,"v":1873616442.5325484276,"t":1716472800}
+{"o":0.0000000039,"h":0.0000000043,"l":0.0000000039,"c":0.0000000042,"v":4788704973.9816656113,"t":1716476400}
+{"o":0.0000000042,"h":0.0000000083,"l":0.0000000039,"c":0.0000000074,"v":95653644224.964050293,"t":1716480000}
+{"o":0.0000000074,"h":0.0000000108,"l":0.0000000065,"c":0.0000000079,"v":155105429598.8675842285,"t":1716483600}
+{"o":0.0000000079,"h":0.0000000085,"l":0.0000000059,"c":0.0000000073,"v":49036880830.1964645386,"t":1716487200}
+{"o":0.0000000073,"h":0.0000000115,"l":0.0000000065,"c":0.0000000072,"v":136844542536.9986724854,"t":1716490800}
+{"o":0.0000000072,"h":0.0000000086,"l":0.0000000062,"c":0.0000000081,"v":32390346865.1462440491,"t":1716494400}
+{"o":0.0000000081,"h":0.0000000081,"l":0.0000000061,"c":0.0000000066,"v":15869363056.1195411682,"t":1716498000}
+{"o":0.0000000066,"h":0.0000000068,"l":0.0000000055,"c":0.0000000056,"v":13858889920.4035205841,"t":1716501600}
+{"o":0.0000000056,"h":0.000000006,"l":0.0000000054,"c":0.0000000056,"v":11920061979.7344913483,"t":1716505200}
+{"o":0.0000000056,"h":0.0000000062,"l":0.0000000055,"c":0.000000006,"v":7270497993.9760456085,"t":1716508800}
+{"o":0.000000006,"h":0.0000000065,"l":0.0000000055,"c":0.0000000056,"v":12184927530.7415618896,"t":1716512400}
+{"o":0.0000000056,"h":0.0000000059,"l":0.0000000055,"c":0.0000000056,"v":9622297724.2069473267,"t":1716516000}
+{"o":0.0000000056,"h":0.0000000057,"l":0.0000000055,"c":0.0000000056,"v":2997579042.8336658478,"t":1716519600}
+{"o":0.0000000056,"h":0.0000000059,"l":0.0000000053,"c":0.0000000054,"v":6841487911.6736841202,"t":1716523200}
+{"o":0.0000000054,"h":0.0000000055,"l":0.0000000052,"c":0.0000000053,"v":2731272719.6979141235,"t":1716526800}
+{"o":0.0000000053,"h":0.0000000055,"l":0.0000000047,"c":0.000000005,"v":26465849396.1657104492,"t":1716530400}
+{"o":0.000000005,"h":0.0000000056,"l":0.000000005,"c":0.0000000055,"v":8112320646.3474054337,"t":1716534000}
+{"o":0.0000000055,"h":0.0000000057,"l":0.0000000053,"c":0.0000000055,"v":3254781028.5330367088,"t":1716537600}
+{"o":0.0000000055,"h":0.0000000056,"l":0.0000000053,"c":0.0000000055,"v":4128523492.4573221207,"t":1716541200}
+{"o":0.0000000055,"h":0.000000006,"l":0.0000000051,"c":0.0000000058,"v":16357659695.0857124329,"t":1716544800}
+{"o":0.0000000058,"h":0.0000000074,"l":0.0000000057,"c":0.0000000065,"v":22487615049.778339386,"t":1716548400}
+{"o":0.0000000065,"h":0.0000000065,"l":0.0000000062,"c":0.0000000063,"v":2378538987.1552577019,"t":1716552000}
+{"o":0.0000000063,"h":0.0000000065,"l":0.0000000062,"c":0.0000000065,"v":2607218126.9883217812,"t":1716555600}
+{"o":0.0000000065,"h":0.000000009,"l":0.0000000064,"c":0.000000008,"v":22130999483.198223114,"t":1716559200}
+{"o":0.000000008,"h":0.0000000081,"l":0.0000000065,"c":0.0000000067,"v":15016100448.9007606506,"t":1716562800}
+{"o":0.0000000067,"h":0.0000000071,"l":0.0000000063,"c":0.0000000064,"v":5907349246.8847179413,"t":1716566400}
+{"o":0.0000000064,"h":0.0000000073,"l":0.0000000063,"c":0.0000000066,"v":9017550711.66198349,"t":1716570000}
+{"o":0.0000000066,"h":0.0000000068,"l":0.0000000065,"c":0.0000000067,"v":2789232873.8805837631,"t":1716573600}
+{"o":0.0000000067,"h":0.0000000068,"l":0.0000000063,"c":0.0000000064,"v":2004972281.4056589603,"t":1716577200}
+{"o":0.0000000064,"h":0.0000000065,"l":0.0000000062,"c":0.0000000065,"v":4043470763.431848526,"t":1716580800}
+{"o":0.0000000065,"h":0.0000000066,"l":0.0000000063,"c":0.0000000063,"v":2209627089.2267775536,"t":1716584400}
+{"o":0.0000000063,"h":0.0000000063,"l":0.0000000063,"c":0.0000000063,"v":224814733.7646495998,"t":1716588000}
+{"o":0.0000000063,"h":0.000000007,"l":0.0000000063,"c":0.0000000069,"v":5392397549.1693878174,"t":1716591600}
+{"o":0.0000000069,"h":0.000000007,"l":0.000000006,"c":0.0000000061,"v":6721354176.8983659744,"t":1716595200}
+{"o":0.0000000061,"h":0.0000000061,"l":0.0000000059,"c":0.000000006,"v":957999095.9408891201,"t":1716598800}
+{"o":0.000000006,"h":0.0000000062,"l":0.0000000059,"c":0.0000000061,"v":1400459536.1767523289,"t":1716602400}
+{"o":0.0000000061,"h":0.0000000062,"l":0.0000000061,"c":0.0000000061,"v":466832766.0066196322,"t":1716606000}
+{"o":0.0000000061,"h":0.0000000061,"l":0.0000000053,"c":0.0000000056,"v":9281401081.8404827118,"t":1716609600}
+{"o":0.0000000056,"h":0.0000000057,"l":0.0000000055,"c":0.0000000057,"v":1874946488.4751956463,"t":1716613200}
+{"o":0.0000000057,"h":0.0000000064,"l":0.0000000057,"c":0.0000000062,"v":5370866234.6390199661,"t":1716616800}
+{"o":0.0000000062,"h":0.0000000065,"l":0.0000000062,"c":0.0000000063,"v":3996190682.6195459366,"t":1716620400}
+{"o":0.0000000063,"h":0.0000000064,"l":0.0000000055,"c":0.0000000057,"v":8678742764.4828548431,"t":1716624000}
+{"o":0.0000000057,"h":0.0000000058,"l":0.0000000056,"c":0.0000000056,"v":978475262.5174363852,"t":1716627600}
+{"o":0.0000000056,"h":0.0000000057,"l":0.0000000053,"c":0.0000000053,"v":5005202166.8419294357,"t":1716631200}
+{"o":0.0000000053,"h":0.0000000054,"l":0.0000000052,"c":0.0000000053,"v":872588217.9146654606,"t":1716634800}
+{"o":0.0000000053,"h":0.0000000055,"l":0.0000000052,"c":0.0000000055,"v":3420394061.0130357742,"t":1716638400}
+{"o":0.0000000055,"h":0.0000000057,"l":0.0000000054,"c":0.0000000056,"v":2258288984.7776026726,"t":1716642000}
+{"o":0.0000000056,"h":0.0000000058,"l":0.0000000056,"c":0.0000000058,"v":1649279538.6556675434,"t":1716645600}
+{"o":0.0000000058,"h":0.0000000058,"l":0.0000000056,"c":0.0000000056,"v":1001339978.7730097771,"t":1716649200}
+{"o":0.0000000056,"h":0.0000000061,"l":0.0000000055,"c":0.000000006,"v":5575310356.3009443283,"t":1716652800}
+{"o":0.000000006,"h":0.000000006,"l":0.0000000059,"c":0.000000006,"v":1033341230.6624999046,"t":1716656400}
+{"o":0.000000006,"h":0.0000000061,"l":0.000000006,"c":0.000000006,"v":937623577.8992958069,"t":1716660000}
+{"o":0.000000006,"h":0.0000000061,"l":0.0000000058,"c":0.0000000059,"v":5611786160.4756584167,"t":1716663600}
+{"o":0.0000000059,"h":0.0000000064,"l":0.0000000059,"c":0.0000000063,"v":3107663876.2220811844,"t":1716667200}
+{"o":0.0000000063,"h":0.0000000069,"l":0.0000000063,"c":0.0000000064,"v":16276254429.0008716583,"t":1716670800}
+{"o":0.0000000064,"h":0.0000000065,"l":0.0000000064,"c":0.0000000065,"v":622612016.3515762091,"t":1716674400}
+{"o":0.0000000065,"h":0.0000000065,"l":0.0000000052,"c":0.0000000055,"v":12404893963.7853393555,"t":1716678000}
+{"o":0.0000000055,"h":0.0000000058,"l":0.0000000053,"c":0.0000000058,"v":5956885959.541311264,"t":1716681600}
+{"o":0.0000000058,"h":0.0000000059,"l":0.0000000055,"c":0.0000000056,"v":5157778315.5343132019,"t":1716685200}
+{"o":0.0000000056,"h":0.0000000057,"l":0.0000000054,"c":0.0000000057,"v":2925659473.3989334106,"t":1716688800}
+{"o":0.0000000057,"h":0.0000000057,"l":0.0000000056,"c":0.0000000056,"v":487616727.2504537106,"t":1716692400}
+{"o":0.0000000056,"h":0.0000000057,"l":0.0000000055,"c":0.0000000056,"v":811510887.3055136204,"t":1716696000}
+{"o":0.0000000056,"h":0.0000000056,"l":0.0000000055,"c":0.0000000056,"v":360601575.6749935746,"t":1716699600}
+{"o":0.0000000056,"h":0.0000000056,"l":0.0000000055,"c":0.0000000055,"v":902701696.0742822886,"t":1716703200}
+{"o":0.0000000055,"h":0.0000000056,"l":0.0000000055,"c":0.0000000055,"v":538370766.4591195583,"t":1716706800}
+{"o":0.0000000055,"h":0.0000000056,"l":0.0000000055,"c":0.0000000056,"v":608836710.6001716852,"t":1716710400}
+{"o":0.0000000056,"h":0.0000000057,"l":0.0000000054,"c":0.0000000055,"v":3548546261.0676846504,"t":1716714000}
+{"o":0.0000000055,"h":0.0000000056,"l":0.0000000055,"c":0.0000000055,"v":739908639.6743283272,"t":1716717600}
+{"o":0.0000000055,"h":0.0000000056,"l":0.0000000054,"c":0.0000000054,"v":3541199047.5023283958,"t":1716721200}
+{"o":0.0000000054,"h":0.0000000056,"l":0.0000000054,"c":0.0000000055,"v":1262330996.4916622639,"t":1716724800}
+{"o":0.0000000055,"h":0.0000000056,"l":0.0000000055,"c":0.0000000056,"v":650164095.8302506208,"t":1716728400}
+{"o":0.0000000056,"h":0.0000000058,"l":0.0000000055,"c":0.0000000058,"v":1827440245.6859169006,"t":1716732000}
+{"o":0.0000000058,"h":0.0000000059,"l":0.0000000057,"c":0.0000000058,"v":1456727513.9102327824,"t":1716735600}
+{"o":0.0000000058,"h":0.0000000061,"l":0.0000000057,"c":0.0000000061,"v":3244849852.3169593811,"t":1716739200}
+{"o":0.0000000061,"h":0.0000000063,"l":0.0000000061,"c":0.0000000063,"v":2996206545.8024506569,"t":1716742800}
+{"o":0.0000000063,"h":0.0000000084,"l":0.0000000063,"c":0.0000000072,"v":17412587516.1173286438,"t":1716746400}
+{"o":0.0000000072,"h":0.0000000072,"l":0.0000000061,"c":0.0000000062,"v":10869814613.6714801788,"t":1716750000}
+{"o":0.0000000062,"h":0.0000000064,"l":0.0000000062,"c":0.0000000064,"v":3431894803.8150277138,"t":1716753600}
+{"o":0.0000000064,"h":0.0000000064,"l":0.0000000059,"c":0.0000000059,"v":3460903557.6401715279,"t":1716757200}
+{"o":0.0000000059,"h":0.0000000063,"l":0.0000000059,"c":0.000000006,"v":4557468055.8985567093,"t":1716760800}
+{"o":0.000000006,"h":0.0000000061,"l":0.000000006,"c":0.0000000061,"v":673047108.9704129696,"t":1716764400}
+{"o":0.0000000061,"h":0.0000000063,"l":0.0000000059,"c":0.0000000062,"v":2018062891.7516562939,"t":1716768000}
+{"o":0.0000000062,"h":0.0000000066,"l":0.0000000061,"c":0.0000000062,"v":4439239162.3038959503,"t":1716771600}
+{"o":0.0000000062,"h":0.0000000064,"l":0.0000000062,"c":0.0000000063,"v":1297276750.3925130367,"t":1716775200}
+{"o":0.0000000063,"h":0.0000000064,"l":0.0000000062,"c":0.0000000064,"v":538104211.985845685,"t":1716778800}
+{"o":0.0000000064,"h":0.0000000064,"l":0.0000000063,"c":0.0000000063,"v":289902134.6548209786,"t":1716782400}
+{"o":0.0000000063,"h":0.0000000064,"l":0.0000000061,"c":0.0000000061,"v":1336798434.3293960094,"t":1716786000}
+{"o":0.0000000061,"h":0.0000000062,"l":0.0000000061,"c":0.0000000062,"v":614537482.4159792662,"t":1716789600}
+{"o":0.0000000062,"h":0.0000000064,"l":0.0000000061,"c":0.0000000063,"v":1757875633.9158210754,"t":1716793200}
+{"o":0.0000000063,"h":0.0000000065,"l":0.0000000063,"c":0.0000000063,"v":1608369322.113861084,"t":1716796800}
+{"o":0.0000000063,"h":0.0000000067,"l":0.0000000063,"c":0.0000000065,"v":2860831550.0758795738,"t":1716800400}
+{"o":0.0000000065,"h":0.0000000069,"l":0.0000000064,"c":0.0000000066,"v":4533122288.3247928619,"t":1716804000}
+{"o":0.0000000066,"h":0.0000000084,"l":0.0000000065,"c":0.0000000071,"v":29874761952.7568321228,"t":1716807600}
+{"o":0.0000000071,"h":0.0000000079,"l":0.0000000069,"c":0.0000000071,"v":14059838506.1128540039,"t":1716811200}
+{"o":0.0000000071,"h":0.0000000073,"l":0.0000000068,"c":0.0000000068,"v":3345025161.3253068924,"t":1716814800}
+{"o":0.0000000068,"h":0.0000000068,"l":0.0000000065,"c":0.0000000067,"v":3287701133.4815249443,"t":1716818400}
+{"o":0.0000000067,"h":0.0000000069,"l":0.0000000067,"c":0.0000000068,"v":789908868.534252882,"t":1716822000}
+{"o":0.0000000068,"h":0.0000000079,"l":0.0000000068,"c":0.0000000073,"v":7706363022.5605211258,"t":1716825600}
+{"o":0.0000000073,"h":0.0000000074,"l":0.0000000065,"c":0.0000000065,"v":7014039474.7589445114,"t":1716829200}
+{"o":0.0000000065,"h":0.0000000066,"l":0.0000000063,"c":0.0000000064,"v":1877108370.7369384766,"t":1716832800}
+{"o":0.0000000064,"h":0.0000000066,"l":0.0000000061,"c":0.0000000062,"v":1660935032.2872543335,"t":1716836400}
+{"o":0.0000000062,"h":0.0000000062,"l":0.0000000051,"c":0.000000006,"v":21720105684.0669937134,"t":1716840000}
+{"o":0.000000006,"h":0.0000000063,"l":0.0000000052,"c":0.0000000059,"v":23805210535.5967254639,"t":1716843600}
+{"o":0.0000000059,"h":0.000000006,"l":0.0000000057,"c":0.000000006,"v":2303741789.8646807671,"t":1716847200}
+{"o":0.000000006,"h":0.0000000062,"l":0.000000006,"c":0.0000000062,"v":1431631304.1615009308,"t":1716850800}
+{"o":0.0000000062,"h":0.0000000065,"l":0.0000000061,"c":0.0000000063,"v":2430043499.1321749687,"t":1716854400}
+{"o":0.0000000063,"h":0.0000000069,"l":0.0000000062,"c":0.0000000063,"v":5707505126.0074281693,"t":1716858000}
+{"o":0.0000000063,"h":0.0000000064,"l":0.0000000062,"c":0.0000000064,"v":551053838.6079120636,"t":1716861600}
+{"o":0.0000000064,"h":0.0000000065,"l":0.0000000061,"c":0.0000000062,"v":1077586109.7661585808,"t":1716865200}
+{"o":0.0000000062,"h":0.0000000063,"l":0.0000000061,"c":0.0000000062,"v":863565355.8128218651,"t":1716868800}
+{"o":0.0000000062,"h":0.0000000062,"l":0.0000000059,"c":0.0000000059,"v":2292528562.7881350517,"t":1716872400}
+{"o":0.0000000059,"h":0.000000006,"l":0.0000000056,"c":0.0000000058,"v":2982473872.3399806023,"t":1716876000}
+{"o":0.0000000058,"h":0.0000000059,"l":0.0000000057,"c":0.0000000059,"v":894674772.2502709627,"t":1716879600}
+{"o":0.0000000059,"h":0.0000000059,"l":0.0000000058,"c":0.0000000059,"v":910440459.5926225185,"t":1716883200}
+{"o":0.0000000059,"h":0.0000000059,"l":0.0000000056,"c":0.0000000057,"v":2427075735.7972135544,"t":1716886800}
+{"o":0.0000000057,"h":0.0000000058,"l":0.0000000056,"c":0.0000000057,"v":850752622.0651806593,"t":1716890400}
+{"o":0.0000000057,"h":0.0000000059,"l":0.0000000056,"c":0.0000000058,"v":1909306116.7926101685,"t":1716894000}
+{"o":0.0000000058,"h":0.0000000061,"l":0.0000000055,"c":0.0000000058,"v":7855698495.4142980576,"t":1716897600}
+{"o":0.0000000058,"h":0.0000000061,"l":0.0000000057,"c":0.0000000058,"v":2288598762.1896104813,"t":1716901200}
+{"o":0.0000000058,"h":0.000000006,"l":0.0000000056,"c":0.0000000058,"v":987193929.6663686037,"t":1716904800}
+{"o":0.0000000058,"h":0.0000000059,"l":0.0000000055,"c":0.0000000055,"v":4706757335.0876579285,"t":1716908400}
+{"o":0.0000000055,"h":0.0000000058,"l":0.0000000055,"c":0.0000000057,"v":3963982808.6759495735,"t":1716912000}
+{"o":0.0000000057,"h":0.000000006,"l":0.0000000056,"c":0.0000000058,"v":3290896155.5958848,"t":1716915600}
+{"o":0.0000000058,"h":0.0000000061,"l":0.0000000058,"c":0.0000000059,"v":2868849417.5641517639,"t":1716919200}
+{"o":0.0000000059,"h":0.000000006,"l":0.0000000057,"c":0.0000000059,"v":2534684895.4753360748,"t":1716922800}
+{"o":0.0000000059,"h":0.000000006,"l":0.0000000058,"c":0.0000000058,"v":521112645.2962218523,"t":1716926400}
+{"o":0.0000000058,"h":0.0000000059,"l":0.0000000053,"c":0.0000000055,"v":8032358372.6506814957,"t":1716930000}
+{"o":0.0000000055,"h":0.0000000056,"l":0.0000000053,"c":0.0000000055,"v":4882492570.4858264923,"t":1716933600}
+{"o":0.0000000055,"h":0.0000000056,"l":0.0000000055,"c":0.0000000056,"v":2045830844.8820917606,"t":1716937200}
+{"o":0.0000000056,"h":0.0000000058,"l":0.0000000056,"c":0.0000000057,"v":1049421397.510243535,"t":1716940800}
+{"o":0.0000000057,"h":0.0000000058,"l":0.0000000057,"c":0.0000000057,"v":1165836575.9051916599,"t":1716944400}
+{"o":0.0000000057,"h":0.0000000057,"l":0.0000000048,"c":0.0000000055,"v":13435432197.419801712,"t":1716948000}
+{"o":0.0000000055,"h":0.0000000056,"l":0.0000000047,"c":0.000000005,"v":17152116829.7918052673,"t":1716951600}
+{"o":0.000000005,"h":0.0000000052,"l":0.000000005,"c":0.0000000051,"v":2231910539.1638660431,"t":1716955200}
+{"o":0.0000000051,"h":0.0000000054,"l":0.0000000051,"c":0.0000000053,"v":2562225384.2923550606,"t":1716958800}
+{"o":0.0000000053,"h":0.0000000057,"l":0.0000000053,"c":0.0000000055,"v":3406756728.8377475739,"t":1716962400}
+{"o":0.0000000055,"h":0.0000000064,"l":0.0000000055,"c":0.0000000058,"v":11406790007.1289100647,"t":1716966000}
+{"o":0.0000000058,"h":0.0000000059,"l":0.0000000055,"c":0.0000000056,"v":2104135561.3201873302,"t":1716969600}
+{"o":0.0000000056,"h":0.0000000056,"l":0.0000000054,"c":0.0000000055,"v":744704244.8853818178,"t":1716973200}
+{"o":0.0000000055,"h":0.0000000055,"l":0.0000000054,"c":0.0000000054,"v":138414145.6896393895,"t":1716976800}
+{"o":0.0000000054,"h":0.0000000055,"l":0.0000000053,"c":0.0000000054,"v":932830046.3542977571,"t":1716980400}
+{"o":0.0000000054,"h":0.0000000055,"l":0.0000000053,"c":0.0000000055,"v":2124288985.1937274933,"t":1716984000}
+{"o":0.0000000055,"h":0.0000000056,"l":0.0000000054,"c":0.0000000055,"v":1402207938.9821741581,"t":1716987600}
+{"o":0.0000000055,"h":0.0000000055,"l":0.0000000047,"c":0.0000000052,"v":17156779574.0201911926,"t":1716991200}
+{"o":0.0000000052,"h":0.0000000053,"l":0.0000000052,"c":0.0000000052,"v":1668714849.9808199406,"t":1716994800}
+{"o":0.0000000052,"h":0.0000000064,"l":0.0000000051,"c":0.0000000053,"v":14093541190.0247154236,"t":1716998400}
+{"o":0.0000000053,"h":0.0000000054,"l":0.0000000052,"c":0.0000000054,"v":3117341104.750164032,"t":1717002000}
+{"o":0.0000000054,"h":0.0000000055,"l":0.0000000053,"c":0.0000000054,"v":2184073908.545381546,"t":1717005600}
+{"o":0.0000000054,"h":0.0000000054,"l":0.0000000053,"c":0.0000000053,"v":852134112.5431228876,"t":1717009200}
+{"o":0.0000000053,"h":0.0000000054,"l":0.0000000052,"c":0.0000000053,"v":1564603234.3193397522,"t":1717012800}
+{"o":0.0000000053,"h":0.0000000058,"l":0.000000005,"c":0.0000000057,"v":8869951421.3418292999,"t":1717016400}
+{"o":0.0000000057,"h":0.0000000057,"l":0.0000000055,"c":0.0000000055,"v":1519986004.8993020058,"t":1717020000}
+{"o":0.0000000055,"h":0.0000000055,"l":0.0000000052,"c":0.0000000053,"v":3132820062.8651599884,"t":1717023600}
+{"o":0.0000000053,"h":0.0000000053,"l":0.0000000047,"c":0.0000000051,"v":11175124314.5998821259,"t":1717027200}
+{"o":0.0000000051,"h":0.0000000051,"l":0.0000000049,"c":0.0000000049,"v":2783907986.1587219238,"t":1717030800}
+{"o":0.0000000049,"h":0.0000000051,"l":0.0000000048,"c":0.0000000051,"v":1249243563.0517287254,"t":1717034400}
+{"o":0.0000000051,"h":0.0000000052,"l":0.000000005,"c":0.000000005,"v":1963678077.3061914444,"t":1717038000}
+{"o":0.000000005,"h":0.000000005,"l":0.0000000049,"c":0.0000000049,"v":1634831781.7826676369,"t":1717041600}
+{"o":0.0000000049,"h":0.000000005,"l":0.0000000049,"c":0.0000000049,"v":1597580851.216398716,"t":1717045200}
+{"o":0.0000000049,"h":0.0000000051,"l":0.0000000049,"c":0.000000005,"v":1866425949.8149046898,"t":1717048800}
+{"o":0.000000005,"h":0.0000000054,"l":0.000000005,"c":0.0000000053,"v":3635000576.2636218071,"t":1717052400}
+{"o":0.0000000053,"h":0.0000000054,"l":0.0000000051,"c":0.0000000054,"v":2776978705.1524586678,"t":1717056000}
+{"o":0.0000000054,"h":0.0000000056,"l":0.0000000053,"c":0.0000000054,"v":2645081999.186914444,"t":1717059600}
+{"o":0.0000000054,"h":0.0000000055,"l":0.0000000052,"c":0.0000000054,"v":2619661717.4591751099,"t":1717063200}
+{"o":0.0000000054,"h":0.0000000055,"l":0.0000000053,"c":0.0000000054,"v":999518565.783331871,"t":1717066800}
+{"o":0.0000000054,"h":0.0000000054,"l":0.0000000052,"c":0.0000000052,"v":1048022017.1148623228,"t":1717070400}
+{"o":0.0000000052,"h":0.0000000053,"l":0.0000000052,"c":0.0000000053,"v":673339461.5756680965,"t":1717074000}
+{"o":0.0000000053,"h":0.0000000056,"l":0.0000000052,"c":0.0000000054,"v":4196672229.5221600533,"t":1717077600}
+{"o":0.0000000054,"h":0.0000000055,"l":0.0000000054,"c":0.0000000054,"v":1150436859.4632258415,"t":1717081200}
+{"o":0.0000000054,"h":0.0000000054,"l":0.0000000052,"c":0.0000000052,"v":3840340095.6396603584,"t":1717084800}
+{"o":0.0000000052,"h":0.0000000053,"l":0.0000000051,"c":0.0000000053,"v":198761593.1217283905,"t":1717088400}
+{"o":0.0000000053,"h":0.0000000053,"l":0.000000005,"c":0.0000000051,"v":2437128962.4574785233,"t":1717092000}
+{"o":0.0000000051,"h":0.0000000052,"l":0.000000005,"c":0.0000000051,"v":354453012.1933122277,"t":1717095600}
+{"o":0.0000000051,"h":0.0000000052,"l":0.000000005,"c":0.0000000052,"v":1400500722.6091713905,"t":1717099200}
+{"o":0.0000000052,"h":0.0000000056,"l":0.0000000052,"c":0.0000000055,"v":2844576018.2173957825,"t":1717102800}
+{"o":0.0000000055,"h":0.0000000055,"l":0.0000000052,"c":0.0000000053,"v":2630014976.19728899,"t":1717106400}
+{"o":0.0000000053,"h":0.0000000055,"l":0.0000000053,"c":0.0000000054,"v":1974877501.1027417183,"t":1717110000}
+{"o":0.0000000054,"h":0.0000000054,"l":0.0000000052,"c":0.0000000052,"v":1242625670.7117788792,"t":1717113600}
+{"o":0.0000000052,"h":0.0000000053,"l":0.0000000052,"c":0.0000000053,"v":1615073453.1021740437,"t":1717117200}
+{"o":0.0000000053,"h":0.0000000053,"l":0.0000000052,"c":0.0000000053,"v":609759018.1912232637,"t":1717120800}
+{"o":0.0000000053,"h":0.0000000053,"l":0.0000000053,"c":0.0000000053,"v":239202542.5623164177,"t":1717124400}
+{"o":0.0000000053,"h":0.0000000055,"l":0.0000000053,"c":0.0000000055,"v":1546829934.800047636,"t":1717128000}
+{"o":0.0000000055,"h":0.0000000055,"l":0.0000000054,"c":0.0000000055,"v":223866817.9259575307,"t":1717131600}
+{"o":0.0000000055,"h":0.0000000055,"l":0.0000000054,"c":0.0000000055,"v":781446006.5615549088,"t":1717135200}
+{"o":0.0000000055,"h":0.0000000055,"l":0.0000000054,"c":0.0000000054,"v":611680036.9899476767,"t":1717138800}
+{"o":0.0000000054,"h":0.0000000055,"l":0.0000000054,"c":0.0000000055,"v":308514653.093056798,"t":1717142400}
+{"o":0.0000000055,"h":0.0000000058,"l":0.0000000054,"c":0.0000000058,"v":4024592832.7401967049,"t":1717146000}
+{"o":0.0000000058,"h":0.0000000058,"l":0.0000000054,"c":0.0000000054,"v":4552407708.1298484802,"t":1717149600}
+{"o":0.0000000054,"h":0.0000000056,"l":0.0000000053,"c":0.0000000055,"v":1207387725.025863409,"t":1717153200}
+{"o":0.0000000055,"h":0.0000000055,"l":0.0000000053,"c":0.0000000054,"v":920082646.2565635443,"t":1717156800}
+{"o":0.0000000054,"h":0.0000000055,"l":0.0000000051,"c":0.0000000052,"v":1986444430.242828846,"t":1717160400}
+{"o":0.0000000052,"h":0.0000000053,"l":0.0000000052,"c":0.0000000053,"v":791645192.6605683565,"t":1717164000}
+{"o":0.0000000053,"h":0.0000000054,"l":0.0000000052,"c":0.0000000052,"v":1432974466.3921065331,"t":1717167600}
+{"o":0.0000000052,"h":0.0000000053,"l":0.0000000049,"c":0.0000000051,"v":4611086775.370762825,"t":1717171200}
+{"o":0.0000000051,"h":0.0000000052,"l":0.0000000051,"c":0.0000000051,"v":1500853.8669575001,"t":1717174800}
+{"o":0.0000000051,"h":0.0000000067,"l":0.0000000051,"c":0.0000000052,"v":20078411695.6294822693,"t":1717178400}
+{"o":0.0000000052,"h":0.0000000052,"l":0.0000000051,"c":0.0000000052,"v":1655737038.1049311161,"t":1717182000}
+{"o":0.0000000052,"h":0.0000000053,"l":0.0000000051,"c":0.0000000052,"v":2689195244.9772615433,"t":1717185600}
+{"o":0.0000000052,"h":0.0000000054,"l":0.0000000051,"c":0.0000000054,"v":2973014617.3308615685,"t":1717189200}
+{"o":0.0000000054,"h":0.0000000054,"l":0.0000000053,"c":0.0000000053,"v":874404936.192989707,"t":1717192800}
+{"o":0.0000000053,"h":0.0000000053,"l":0.0000000053,"c":0.0000000053,"v":35168676.4178565964,"t":1717196400}
+{"o":0.0000000053,"h":0.0000000053,"l":0.0000000052,"c":0.0000000052,"v":848145203.7023296356,"t":1717200000}
+{"o":0.0000000052,"h":0.0000000052,"l":0.0000000051,"c":0.0000000052,"v":210979904.0853215754,"t":1717203600}
+{"o":0.0000000052,"h":0.0000000052,"l":0.0000000051,"c":0.0000000052,"v":1044968123.8343048096,"t":1717207200}
+{"o":0.0000000052,"h":0.0000000052,"l":0.0000000051,"c":0.0000000051,"v":393489551.5093626976,"t":1717210800}
+{"o":0.0000000051,"h":0.0000000052,"l":0.0000000051,"c":0.0000000051,"v":21749421.2841406018,"t":1717214400}
+{"o":0.0000000051,"h":0.0000000052,"l":0.0000000051,"c":0.0000000052,"v":935515381.1597957611,"t":1717218000}
+{"o":0.0000000052,"h":0.0000000053,"l":0.0000000052,"c":0.0000000052,"v":1691400355.4895398617,"t":1717221600}
+{"o":0.0000000052,"h":0.0000000053,"l":0.0000000052,"c":0.0000000052,"v":355316314.0500285029,"t":1717225200}
+{"o":0.0000000052,"h":0.0000000052,"l":0.0000000052,"c":0.0000000052,"v":376252100.140627265,"t":1717228800}
+{"o":0.0000000052,"h":0.0000000052,"l":0.0000000052,"c":0.0000000052,"v":458746291.0129048824,"t":1717232400}
+{"o":0.0000000052,"h":0.0000000052,"l":0.0000000051,"c":0.0000000052,"v":321329739.8916813731,"t":1717236000}
+{"o":0.0000000052,"h":0.0000000052,"l":0.0000000052,"c":0.0000000052,"v":927323618.3032895327,"t":1717239600}
+{"o":0.0000000052,"h":0.0000000054,"l":0.0000000051,"c":0.0000000053,"v":1643268302.7406446934,"t":1717243200}
+{"o":0.0000000053,"h":0.0000000054,"l":0.0000000051,"c":0.0000000053,"v":2507773031.912334919,"t":1717246800}
+{"o":0.0000000053,"h":0.0000000055,"l":0.0000000052,"c":0.0000000054,"v":2529139184.1579837799,"t":1717250400}
+{"o":0.0000000054,"h":0.0000000055,"l":0.0000000054,"c":0.0000000055,"v":790347149.9324496984,"t":1717254000}
+{"o":0.0000000055,"h":0.0000000055,"l":0.0000000053,"c":0.0000000054,"v":3029195228.5415873528,"t":1717257600}
+{"o":0.0000000054,"h":0.0000000061,"l":0.0000000054,"c":0.0000000058,"v":8100698803.4642934799,"t":1717261200}
+{"o":0.0000000058,"h":0.0000000061,"l":0.0000000052,"c":0.0000000055,"v":15479455424.4414367676,"t":1717264800}
+{"o":0.0000000055,"h":0.0000000055,"l":0.0000000053,"c":0.0000000053,"v":1817568216.1743440628,"t":1717268400}
+{"o":0.0000000053,"h":0.0000000056,"l":0.0000000053,"c":0.0000000055,"v":2285714250.3701572418,"t":1717272000}
+{"o":0.0000000055,"h":0.0000000056,"l":0.0000000052,"c":0.0000000053,"v":3819095278.2727451324,"t":1717275600}
+{"o":0.0000000053,"h":0.0000000053,"l":0.0000000052,"c":0.0000000053,"v":2117038413.0753567219,"t":1717279200}
+{"o":0.0000000053,"h":0.0000000054,"l":0.0000000053,"c":0.0000000053,"v":207636074.4394382834,"t":1717282800}
+{"o":0.0000000053,"h":0.0000000053,"l":0.0000000053,"c":0.0000000053,"v":18219200.4397413991,"t":1717286400}
+{"o":0.0000000053,"h":0.0000000054,"l":0.0000000052,"c":0.0000000053,"v":927295601.6792273521,"t":1717290000}
+{"o":0.0000000053,"h":0.0000000053,"l":0.0000000051,"c":0.0000000051,"v":1860309549.6741876602,"t":1717293600}
+{"o":0.0000000051,"h":0.0000000052,"l":0.0000000051,"c":0.0000000052,"v":818843497.3606828451,"t":1717297200}
+{"o":0.0000000052,"h":0.0000000053,"l":0.0000000051,"c":0.0000000052,"v":3169565649.3103542328,"t":1717300800}
+{"o":0.0000000052,"h":0.0000000052,"l":0.0000000051,"c":0.0000000052,"v":454563468.014719367,"t":1717304400}
+{"o":0.0000000052,"h":0.0000000052,"l":0.000000005,"c":0.000000005,"v":3114477616.6018157005,"t":1717308000}
+{"o":0.000000005,"h":0.0000000052,"l":0.0000000049,"c":0.000000005,"v":3930396040.0650162697,"t":1717311600}
+{"o":0.000000005,"h":0.0000000051,"l":0.0000000049,"c":0.0000000049,"v":2776630927.4396367073,"t":1717315200}
+{"o":0.0000000049,"h":0.000000005,"l":0.0000000049,"c":0.0000000049,"v":235511694.1672433913,"t":1717318800}
+{"o":0.0000000049,"h":0.0000000051,"l":0.0000000049,"c":0.000000005,"v":1272369583.0859184265,"t":1717322400}
+{"o":0.000000005,"h":0.000000005,"l":0.0000000049,"c":0.0000000049,"v":905102808.22866714,"t":1717326000}
+{"o":0.0000000049,"h":0.000000005,"l":0.0000000049,"c":0.000000005,"v":802499607.5562741756,"t":1717329600}
+{"o":0.000000005,"h":0.000000005,"l":0.0000000049,"c":0.000000005,"v":259351885.6722284555,"t":1717333200}
+{"o":0.000000005,"h":0.0000000052,"l":0.000000005,"c":0.0000000051,"v":6366959798.2649669647,"t":1717336800}
+{"o":0.0000000051,"h":0.0000000052,"l":0.000000005,"c":0.0000000051,"v":2586198408.7372341156,"t":1717340400}
+{"o":0.0000000051,"h":0.0000000051,"l":0.000000005,"c":0.000000005,"v":599127751.9550088644,"t":1717344000}
+{"o":0.000000005,"h":0.0000000051,"l":0.0000000047,"c":0.0000000049,"v":4586918856.7622747421,"t":1717347600}
+{"o":0.0000000049,"h":0.0000000054,"l":0.0000000048,"c":0.0000000051,"v":8369694003.3881492615,"t":1717351200}
+{"o":0.0000000051,"h":0.0000000052,"l":0.0000000051,"c":0.0000000051,"v":587034916.0140058994,"t":1717354800}
+{"o":0.0000000051,"h":0.0000000052,"l":0.0000000051,"c":0.0000000052,"v":638848969.7146235704,"t":1717358400}
+{"o":0.0000000052,"h":0.0000000052,"l":0.000000005,"c":0.000000005,"v":2258374826.1506128311,"t":1717362000}
+{"o":0.000000005,"h":0.0000000052,"l":0.0000000049,"c":0.0000000051,"v":3086927643.4115743637,"t":1717365600}
+{"o":0.0000000051,"h":0.0000000051,"l":0.0000000051,"c":0.0000000051,"v":62707203.5461539999,"t":1717369200}
+{"o":0.0000000051,"h":0.0000000051,"l":0.000000005,"c":0.000000005,"v":1150072732.748206377,"t":1717372800}
+{"o":0.000000005,"h":0.0000000051,"l":0.0000000049,"c":0.000000005,"v":761044168.5569807291,"t":1717376400}
+{"o":0.000000005,"h":0.0000000051,"l":0.0000000047,"c":0.0000000049,"v":4152516867.7859139442,"t":1717380000}
+{"o":0.0000000049,"h":0.0000000049,"l":0.0000000048,"c":0.0000000048,"v":1600498494.6228716373,"t":1717383600}
+{"o":0.0000000048,"h":0.0000000049,"l":0.0000000046,"c":0.0000000046,"v":3267573327.8155856133,"t":1717387200}
+{"o":0.0000000046,"h":0.0000000051,"l":0.0000000045,"c":0.000000005,"v":6507797452.4005842209,"t":1717390800}
+{"o":0.000000005,"h":0.0000000053,"l":0.000000005,"c":0.0000000051,"v":4909574538.1135206223,"t":1717394400}
+{"o":0.0000000051,"h":0.0000000053,"l":0.0000000051,"c":0.0000000052,"v":2290309804.5478320122,"t":1717398000}
+{"o":0.0000000052,"h":0.0000000053,"l":0.000000005,"c":0.000000005,"v":1957453368.9080982208,"t":1717401600}
+{"o":0.000000005,"h":0.000000005,"l":0.0000000048,"c":0.0000000048,"v":2273395980.2122707367,"t":1717405200}
+{"o":0.0000000048,"h":0.000000005,"l":0.0000000047,"c":0.000000005,"v":5417142067.689620018,"t":1717408800}
+{"o":0.000000005,"h":0.000000005,"l":0.0000000049,"c":0.000000005,"v":1030987873.9778672457,"t":1717412400}
+{"o":0.000000005,"h":0.000000005,"l":0.0000000049,"c":0.0000000049,"v":2331107698.9856262207,"t":1717416000}
+{"o":0.0000000049,"h":0.000000005,"l":0.0000000048,"c":0.0000000049,"v":1516053752.4958567619,"t":1717419600}
+{"o":0.0000000049,"h":0.000000005,"l":0.0000000048,"c":0.0000000049,"v":998034921.1553535461,"t":1717423200}
+{"o":0.0000000049,"h":0.0000000049,"l":0.0000000047,"c":0.0000000048,"v":1654107774.2123565674,"t":1717426800}
+{"o":0.0000000048,"h":0.0000000049,"l":0.0000000047,"c":0.0000000048,"v":426587676.653026104,"t":1717430400}
+{"o":0.0000000048,"h":0.0000000048,"l":0.0000000047,"c":0.0000000047,"v":794730112.2015914917,"t":1717434000}
+{"o":0.0000000047,"h":0.0000000048,"l":0.0000000047,"c":0.0000000047,"v":676851059.7159845829,"t":1717437600}
+{"o":0.0000000047,"h":0.0000000051,"l":0.0000000047,"c":0.000000005,"v":3460902029.7048492432,"t":1717441200}
+{"o":0.0000000001,"h":0.0000000007,"l":0.0,"c":0.0000000003,"v":6868830513377.376953125,"t":1712149200}
+{"o":0.0000000003,"h":0.0000000028,"l":0.0000000003,"c":0.0000000006,"v":3510785692788.1142578125,"t":1712152800}
+{"o":0.0000000006,"h":0.0000000044,"l":0.0000000005,"c":0.0000000032,"v":1597158864822.9270019531,"t":1712156400}
+{"o":0.0000000032,"h":0.0000000051,"l":0.0000000022,"c":0.0000000023,"v":1065919309842.5593261719,"t":1712160000}
+{"o":0.0000000023,"h":0.0000000055,"l":0.0000000012,"c":0.0000000036,"v":1045380444646.0084228516,"t":1712163600}
+{"o":0.0000000036,"h":0.0000000073,"l":0.0000000018,"c":0.0000000047,"v":649317149092.2569580078,"t":1712167200}
+{"o":0.0000000047,"h":0.0000000193,"l":0.0000000044,"c":0.0000000059,"v":1214769667017.9846191406,"t":1712170800}
+{"o":0.0000000059,"h":0.0000000073,"l":0.0000000013,"c":0.0000000029,"v":1205274607010.4445800781,"t":1712174400}
+{"o":0.0000000029,"h":0.0000000061,"l":0.0000000025,"c":0.000000005,"v":568363629397.1674804688,"t":1712178000}
+{"o":0.000000005,"h":0.0000000095,"l":0.0000000043,"c":0.0000000066,"v":761257242999.2620849609,"t":1712181600}
+{"o":0.0000000066,"h":0.0000000074,"l":0.0000000024,"c":0.0000000047,"v":799678389754.6046142578,"t":1712185200}
+{"o":0.0000000047,"h":0.0000000106,"l":0.0000000031,"c":0.0000000067,"v":766476052277.3903808594,"t":1712188800}
+{"o":0.0000000067,"h":0.0000000117,"l":0.0000000055,"c":0.0000000104,"v":378256465362.5818481445,"t":1712192400}
+{"o":0.0000000104,"h":0.0000000289,"l":0.0000000086,"c":0.0000000183,"v":861828266157.7941894531,"t":1712196000}
+{"o":0.0000000183,"h":0.0000000311,"l":0.0000000151,"c":0.0000000259,"v":550841093359.8955078125,"t":1712199600}
+{"o":0.0000000259,"h":0.0000000275,"l":0.000000015,"c":0.0000000178,"v":454492372686.2216186523,"t":1712203200}
+{"o":0.0000000178,"h":0.0000000218,"l":0.0000000111,"c":0.0000000207,"v":462919898035.634765625,"t":1712206800}
+{"o":0.0000000207,"h":0.0000000266,"l":0.0000000146,"c":0.0000000178,"v":289961736867.6456298828,"t":1712210400}
+{"o":0.0000000178,"h":0.0000000224,"l":0.0000000139,"c":0.0000000204,"v":183349306420.4868164062,"t":1712214000}
+{"o":0.0000000204,"h":0.000000048,"l":0.0000000203,"c":0.0000000375,"v":336581145623.3655395508,"t":1712217600}
+{"o":0.0000000375,"h":0.0000000443,"l":0.0000000256,"c":0.0000000359,"v":212900552553.1190185547,"t":1712221200}
+{"o":0.0000000359,"h":0.0000000432,"l":0.0000000294,"c":0.0000000376,"v":160207306489.6181640625,"t":1712224800}
+{"o":0.0000000376,"h":0.0000000507,"l":0.0000000343,"c":0.0000000412,"v":280896605988.783996582,"t":1712228400}
+{"o":0.0000000412,"h":0.0000000459,"l":0.0000000287,"c":0.000000039,"v":282099621322.6998901367,"t":1712232000}
+{"o":0.000000039,"h":0.0000000488,"l":0.0000000294,"c":0.0000000384,"v":207271471193.4141845703,"t":1712235600}
+{"o":0.0000000384,"h":0.0000000465,"l":0.0000000315,"c":0.0000000401,"v":160705710208.558380127,"t":1712239200}
+{"o":0.0000000401,"h":0.000000075,"l":0.0000000364,"c":0.0000000573,"v":290595772888.0797119141,"t":1712242800}
+{"o":0.0000000573,"h":0.0000000995,"l":0.0000000499,"c":0.0000000739,"v":301302451884.3540649414,"t":1712246400}
+{"o":0.0000000739,"h":0.0000001002,"l":0.0000000606,"c":0.0000000786,"v":229518320531.3873596191,"t":1712250000}
+{"o":0.0000000786,"h":0.0000001312,"l":0.0000000543,"c":0.0000000817,"v":323729557109.2323608398,"t":1712253600}
+{"o":0.0000000817,"h":0.0000001218,"l":0.0000000751,"c":0.0000000906,"v":148473573500.7998657227,"t":1712257200}
+{"o":0.0000000906,"h":0.0000001003,"l":0.0000000471,"c":0.0000000592,"v":374930357836.0560302734,"t":1712260800}
+{"o":0.0000000592,"h":0.0000000833,"l":0.0000000491,"c":0.0000000744,"v":212291594415.3233337402,"t":1712264400}
+{"o":0.0000000744,"h":0.0000001133,"l":0.0000000672,"c":0.0000000762,"v":195799820819.2306518555,"t":1712268000}
+{"o":0.0000000762,"h":0.0000000955,"l":0.0000000601,"c":0.0000000765,"v":144151081459.9066772461,"t":1712271600}
+{"o":0.0000000765,"h":0.0000000945,"l":0.0000000679,"c":0.0000000864,"v":76827860908.6546630859,"t":1712275200}
+{"o":0.0000000864,"h":0.0000000981,"l":0.0000000563,"c":0.0000000637,"v":119194481492.3416900635,"t":1712278800}
+{"o":0.0000000637,"h":0.0000000689,"l":0.0000000366,"c":0.000000043,"v":339598134584.1807250977,"t":1712282400}
+{"o":0.000000043,"h":0.0000000641,"l":0.0000000416,"c":0.0000000563,"v":152162223916.3216552734,"t":1712286000}
+{"o":0.0000000563,"h":0.0000000647,"l":0.0000000383,"c":0.0000000493,"v":148403562735.7663269043,"t":1712289600}
+{"o":0.0000000493,"h":0.0000000578,"l":0.0000000418,"c":0.0000000483,"v":78866024656.5750427246,"t":1712293200}
+{"o":0.0000000483,"h":0.0000000504,"l":0.0000000359,"c":0.0000000389,"v":105014046189.6089935303,"t":1712296800}
+{"o":0.0000000389,"h":0.0000000444,"l":0.0000000329,"c":0.0000000406,"v":96748160448.8458709717,"t":1712300400}
+{"o":0.0000000406,"h":0.0000000671,"l":0.0000000396,"c":0.0000000548,"v":134235431783.5324554443,"t":1712304000}
+{"o":0.0000000548,"h":0.0000000591,"l":0.0000000421,"c":0.0000000435,"v":69194190314.2339477539,"t":1712307600}
+{"o":0.0000000435,"h":0.0000000792,"l":0.0000000406,"c":0.0000000717,"v":88146904020.8580932617,"t":1712311200}
+{"o":0.0000000717,"h":0.0000000802,"l":0.0000000559,"c":0.0000000618,"v":72704778754.1889038086,"t":1712314800}
+{"o":0.0000000618,"h":0.0000000785,"l":0.0000000528,"c":0.000000069,"v":69506754375.8735656738,"t":1712318400}
+{"o":0.000000069,"h":0.0000000814,"l":0.0000000565,"c":0.0000000666,"v":51736774739.5399017334,"t":1712322000}
+{"o":0.0000000666,"h":0.0000000672,"l":0.0000000438,"c":0.0000000466,"v":83667179405.7878112793,"t":1712325600}
+{"o":0.0000000466,"h":0.0000000555,"l":0.0000000404,"c":0.0000000426,"v":87704028963.8876190186,"t":1712329200}
+{"o":0.0000000426,"h":0.0000000532,"l":0.0000000375,"c":0.0000000432,"v":114336291924.2658996582,"t":1712332800}
+{"o":0.0000000432,"h":0.000000052,"l":0.0000000429,"c":0.0000000489,"v":56565885496.3900604248,"t":1712336400}
+{"o":0.0000000489,"h":0.0000000633,"l":0.0000000476,"c":0.0000000477,"v":73928362924.3391876221,"t":1712340000}
+{"o":0.0000000477,"h":0.000000052,"l":0.0000000319,"c":0.0000000379,"v":91187591478.3833007812,"t":1712343600}
+{"o":0.0000000379,"h":0.0000000434,"l":0.0000000169,"c":0.0000000319,"v":279796354460.6958007812,"t":1712347200}
+{"o":0.0000000319,"h":0.0000000379,"l":0.0000000227,"c":0.0000000268,"v":140996336250.82421875,"t":1712350800}
+{"o":0.0000000268,"h":0.0000000298,"l":0.0000000173,"c":0.0000000222,"v":151850105510.3992919922,"t":1712354400}
+{"o":0.0000000222,"h":0.0000000273,"l":0.0000000144,"c":0.000000018,"v":185332447283.0438537598,"t":1712358000}
+{"o":0.000000018,"h":0.000000028,"l":0.0000000178,"c":0.0000000238,"v":132341837271.4008789062,"t":1712361600}
+{"o":0.0000000238,"h":0.0000000253,"l":0.0000000155,"c":0.0000000187,"v":149894660496.5143737793,"t":1712365200}
+{"o":0.0000000187,"h":0.0000000195,"l":0.0000000162,"c":0.0000000186,"v":66520921655.5349273682,"t":1712368800}
+{"o":0.0000000186,"h":0.0000000222,"l":0.0000000175,"c":0.000000019,"v":81753454985.1213684082,"t":1712372400}
+{"o":0.000000019,"h":0.0000000212,"l":0.0000000171,"c":0.000000018,"v":51861422442.9762039185,"t":1712376000}
+{"o":0.000000018,"h":0.0000000187,"l":0.0000000152,"c":0.0000000179,"v":76578651449.9523620605,"t":1712379600}
+{"o":0.0000000179,"h":0.0000000262,"l":0.0000000173,"c":0.0000000242,"v":100284862754.7550048828,"t":1712383200}
+{"o":0.0000000242,"h":0.0000000306,"l":0.0000000231,"c":0.0000000278,"v":75987498195.3079986572,"t":1712386800}
+{"o":0.0000000278,"h":0.0000000315,"l":0.0000000261,"c":0.0000000263,"v":57834937476.3054504395,"t":1712390400}
+{"o":0.0000000263,"h":0.0000000271,"l":0.0000000194,"c":0.000000021,"v":62129603372.0995635986,"t":1712394000}
+{"o":0.000000021,"h":0.0000000233,"l":0.0000000164,"c":0.0000000222,"v":75306515782.0569763184,"t":1712397600}
+{"o":0.0000000222,"h":0.0000000248,"l":0.0000000211,"c":0.0000000226,"v":41836803113.4464874268,"t":1712401200}
+{"o":0.0000000226,"h":0.0000000264,"l":0.0000000196,"c":0.0000000205,"v":56742199162.8546218872,"t":1712404800}
+{"o":0.0000000205,"h":0.0000000222,"l":0.0000000187,"c":0.0000000199,"v":47618625300.1444244385,"t":1712408400}
+{"o":0.0000000199,"h":0.0000000229,"l":0.0000000172,"c":0.0000000211,"v":63842142943.2526016235,"t":1712412000}
+{"o":0.0000000211,"h":0.0000000257,"l":0.00000002,"c":0.000000022,"v":72011592494.9577789307,"t":1712415600}
+{"o":0.000000022,"h":0.000000023,"l":0.000000017,"c":0.0000000177,"v":69825921242.7483520508,"t":1712419200}
+{"o":0.0000000177,"h":0.0000000185,"l":0.0000000116,"c":0.0000000152,"v":157515014083.1147460938,"t":1712422800}
+{"o":0.0000000152,"h":0.0000000169,"l":0.0000000114,"c":0.0000000126,"v":109836067799.1187896729,"t":1712426400}
+{"o":0.0000000126,"h":0.0000000136,"l":0.0000000099,"c":0.0000000135,"v":107830347552.5205535889,"t":1712430000}
+{"o":0.0000000135,"h":0.0000000175,"l":0.0000000126,"c":0.0000000163,"v":75894954998.9169769287,"t":1712433600}
+{"o":0.0000000163,"h":0.0000000199,"l":0.0000000134,"c":0.0000000152,"v":95585310915.81300354,"t":1712437200}
+{"o":0.0000000152,"h":0.0000000159,"l":0.0000000124,"c":0.0000000144,"v":44339562043.9174423218,"t":1712440800}
+{"o":0.0000000144,"h":0.0000000148,"l":0.0000000105,"c":0.0000000115,"v":93936747170.8617706299,"t":1712444400}
+{"o":0.0000000115,"h":0.0000000138,"l":0.0000000114,"c":0.000000012,"v":43460560981.2643280029,"t":1712448000}
+{"o":0.000000012,"h":0.0000000148,"l":0.0000000113,"c":0.0000000132,"v":45846868874.0303497314,"t":1712451600}
+{"o":0.0000000132,"h":0.0000000135,"l":0.0000000112,"c":0.0000000114,"v":31835761674.9218711853,"t":1712455200}
+{"o":0.0000000114,"h":0.0000000124,"l":0.0000000109,"c":0.0000000119,"v":50824983961.4544677734,"t":1712458800}
+{"o":0.0000000119,"h":0.0000000136,"l":0.0000000102,"c":0.0000000112,"v":66985316225.4269332886,"t":1712462400}
+{"o":0.0000000112,"h":0.000000013,"l":0.0000000087,"c":0.0000000104,"v":142848117319.1994628906,"t":1712466000}
+{"o":0.0000000104,"h":0.0000000106,"l":0.0000000077,"c":0.0000000081,"v":139126795426.634552002,"t":1712469600}
+{"o":0.0000000081,"h":0.0000000122,"l":0.0000000075,"c":0.0000000091,"v":141538191201.1395874023,"t":1712473200}
+{"o":0.0000000091,"h":0.0000000107,"l":0.000000009,"c":0.0000000101,"v":55222805198.4113845825,"t":1712476800}
+{"o":0.0000000101,"h":0.0000000102,"l":0.0000000084,"c":0.0000000095,"v":42303596306.6992950439,"t":1712480400}
+{"o":0.0000000095,"h":0.0000000096,"l":0.0000000078,"c":0.0000000088,"v":68486037687.2894515991,"t":1712484000}
+{"o":0.0000000088,"h":0.0000000098,"l":0.0000000085,"c":0.0000000097,"v":42655834652.9840087891,"t":1712487600}
+{"o":0.0000000097,"h":0.0000000115,"l":0.0000000096,"c":0.0000000109,"v":91378620163.9307403564,"t":1712491200}
+{"o":0.0000000109,"h":0.0000000125,"l":0.0000000098,"c":0.0000000106,"v":52206999844.8458633423,"t":1712494800}
+{"o":0.0000000106,"h":0.000000011,"l":0.0000000091,"c":0.0000000099,"v":47267012179.4519271851,"t":1712498400}
+{"o":0.0000000099,"h":0.0000000108,"l":0.0000000088,"c":0.0000000099,"v":38379909118.9869613647,"t":1712502000}
+{"o":0.0000000099,"h":0.0000000119,"l":0.0000000096,"c":0.0000000104,"v":67550037576.7665328979,"t":1712505600}
+{"o":0.0000000104,"h":0.0000000107,"l":0.000000008,"c":0.0000000086,"v":56131329384.2013168335,"t":1712509200}
+{"o":0.0000000086,"h":0.0000000097,"l":0.0000000078,"c":0.0000000084,"v":71154227750.2842102051,"t":1712512800}
+{"o":0.0000000084,"h":0.0000000112,"l":0.0000000082,"c":0.0000000101,"v":77924313406.4804229736,"t":1712516400}
+{"o":0.0000000101,"h":0.0000000102,"l":0.0000000079,"c":0.0000000084,"v":44439948026.8495178223,"t":1712520000}
+{"o":0.0000000084,"h":0.0000000085,"l":0.0000000061,"c":0.0000000067,"v":86913385849.9458770752,"t":1712523600}
+{"o":0.0000000067,"h":0.0000000075,"l":0.0000000065,"c":0.0000000074,"v":49164507383.5061264038,"t":1712527200}
+{"o":0.0000000074,"h":0.0000000093,"l":0.0000000068,"c":0.0000000076,"v":56844762354.0842514038,"t":1712530800}
+{"o":0.0000000076,"h":0.0000000088,"l":0.0000000072,"c":0.0000000083,"v":37052470860.7499389648,"t":1712534400}
+{"o":0.0000000083,"h":0.0000000094,"l":0.0000000082,"c":0.0000000083,"v":29274653602.6629219055,"t":1712538000}
+{"o":0.0000000083,"h":0.0000000084,"l":0.0000000073,"c":0.0000000076,"v":27758129402.5929031372,"t":1712541600}
+{"o":0.0000000076,"h":0.0000000094,"l":0.0000000072,"c":0.0000000079,"v":59002861401.3618392944,"t":1712545200}
+{"o":0.0000000079,"h":0.0000000087,"l":0.0000000078,"c":0.0000000082,"v":20286298743.4657402039,"t":1712548800}
+{"o":0.0000000082,"h":0.0000000103,"l":0.0000000074,"c":0.0000000089,"v":61750098160.071434021,"t":1712552400}
+{"o":0.0000000089,"h":0.0000000098,"l":0.0000000087,"c":0.000000009,"v":40822600310.9321212769,"t":1712556000}
+{"o":0.000000009,"h":0.0000000132,"l":0.0000000087,"c":0.0000000109,"v":82615787677.3414764404,"t":1712559600}
+{"o":0.0000000109,"h":0.0000000158,"l":0.0000000107,"c":0.0000000154,"v":111459308260.3126068115,"t":1712563200}
+{"o":0.0000000154,"h":0.0000000348,"l":0.0000000152,"c":0.0000000181,"v":214058480022.2392883301,"t":1712566800}
+{"o":0.0000000181,"h":0.0000000263,"l":0.0000000154,"c":0.0000000168,"v":154842085027.647857666,"t":1712570400}
+{"o":0.0000000168,"h":0.0000000237,"l":0.0000000158,"c":0.0000000205,"v":109749466764.933013916,"t":1712574000}
+{"o":0.0000000205,"h":0.000000029,"l":0.0000000164,"c":0.0000000214,"v":151414627953.2371826172,"t":1712577600}
+{"o":0.0000000214,"h":0.000000024,"l":0.0000000156,"c":0.0000000184,"v":90893022376.5643463135,"t":1712581200}
+{"o":0.0000000184,"h":0.0000000188,"l":0.0000000159,"c":0.0000000161,"v":46041183091.4175872803,"t":1712584800}
+{"o":0.0000000161,"h":0.0000000169,"l":0.0000000132,"c":0.0000000167,"v":85543780934.1333465576,"t":1712588400}
+{"o":0.0000000167,"h":0.0000000199,"l":0.0000000138,"c":0.0000000144,"v":83766785836.533416748,"t":1712592000}
+{"o":0.0000000144,"h":0.0000000169,"l":0.0000000137,"c":0.0000000163,"v":47642121612.5632095337,"t":1712595600}
+{"o":0.0000000163,"h":0.0000000187,"l":0.0000000157,"c":0.0000000162,"v":30705730411.3802871704,"t":1712599200}
+{"o":0.0000000162,"h":0.0000000177,"l":0.0000000154,"c":0.0000000169,"v":22799917417.0564002991,"t":1712602800}
+{"o":0.0000000169,"h":0.000000022,"l":0.0000000167,"c":0.0000000201,"v":51948876392.2555770874,"t":1712606400}
+{"o":0.0000000201,"h":0.0000000214,"l":0.0000000169,"c":0.0000000179,"v":37534584599.0476608276,"t":1712610000}
+{"o":0.0000000179,"h":0.0000000216,"l":0.0000000177,"c":0.0000000206,"v":24759593297.5137634277,"t":1712613600}
+{"o":0.0000000206,"h":0.0000000212,"l":0.0000000182,"c":0.0000000187,"v":34399314749.9818115234,"t":1712617200}
+{"o":0.0000000187,"h":0.0000000251,"l":0.0000000185,"c":0.0000000212,"v":33254884224.4110984802,"t":1712620800}
+{"o":0.0000000212,"h":0.0000000246,"l":0.0000000211,"c":0.000000022,"v":42262516664.2867202759,"t":1712624400}
+{"o":0.000000022,"h":0.0000000239,"l":0.0000000197,"c":0.0000000225,"v":41803470939.8567428589,"t":1712628000}
+{"o":0.0000000225,"h":0.0000000229,"l":0.0000000168,"c":0.0000000181,"v":42606278103.0054168701,"t":1712631600}
+{"o":0.0000000181,"h":0.0000000182,"l":0.000000014,"c":0.0000000158,"v":61345728613.4655609131,"t":1712635200}
+{"o":0.0000000158,"h":0.0000000164,"l":0.0000000146,"c":0.0000000149,"v":30676377535.4400558472,"t":1712638800}
+{"o":0.0000000149,"h":0.0000000162,"l":0.0000000143,"c":0.0000000147,"v":24966101245.1685676575,"t":1712642400}
+{"o":0.0000000147,"h":0.0000000157,"l":0.0000000129,"c":0.000000014,"v":45116908912.8376846313,"t":1712646000}
+{"o":0.000000014,"h":0.0000000157,"l":0.0000000103,"c":0.0000000118,"v":50939389097.6422042847,"t":1712649600}
+{"o":0.0000000118,"h":0.0000000148,"l":0.0000000116,"c":0.0000000147,"v":23748519377.4687042236,"t":1712653200}
+{"o":0.0000000147,"h":0.0000000148,"l":0.0000000119,"c":0.0000000121,"v":20630407950.058391571,"t":1712656800}
+{"o":0.0000000121,"h":0.0000000138,"l":0.0000000118,"c":0.0000000132,"v":30236670437.7712402344,"t":1712660400}
+{"o":0.0000000132,"h":0.000000014,"l":0.0000000129,"c":0.000000013,"v":17555345380.7252693176,"t":1712664000}
+{"o":0.000000013,"h":0.0000000141,"l":0.0000000124,"c":0.0000000132,"v":25204946837.6610717773,"t":1712667600}
+{"o":0.0000000132,"h":0.0000000135,"l":0.0000000111,"c":0.000000012,"v":26654941389.3823432922,"t":1712671200}
+{"o":0.000000012,"h":0.0000000124,"l":0.0000000103,"c":0.000000011,"v":29605290654.3095588684,"t":1712674800}
+{"o":0.000000011,"h":0.0000000119,"l":0.0000000095,"c":0.0000000102,"v":52028027912.3436584473,"t":1712678400}
+{"o":0.0000000102,"h":0.0000000128,"l":0.00000001,"c":0.0000000113,"v":27945620107.2983093262,"t":1712682000}
+{"o":0.0000000113,"h":0.0000000126,"l":0.0000000111,"c":0.0000000126,"v":17358631801.0487518311,"t":1712685600}
+{"o":0.0000000126,"h":0.0000000144,"l":0.0000000123,"c":0.0000000142,"v":16552474920.1347980499,"t":1712689200}
+{"o":0.0000000142,"h":0.0000000146,"l":0.0000000126,"c":0.0000000127,"v":20299824570.5703315735,"t":1712692800}
+{"o":0.0000000127,"h":0.0000000129,"l":0.0000000111,"c":0.0000000119,"v":19617601519.7063598633,"t":1712696400}
+{"o":0.0000000119,"h":0.0000000122,"l":0.0000000114,"c":0.0000000118,"v":9756653066.6709442139,"t":1712700000}
+{"o":0.0000000118,"h":0.000000012,"l":0.0000000102,"c":0.000000011,"v":22947609171.3369750977,"t":1712703600}
+{"o":0.000000011,"h":0.000000012,"l":0.0000000102,"c":0.0000000119,"v":25034017910.4893302917,"t":1712707200}
+{"o":0.0000000119,"h":0.0000000123,"l":0.0000000111,"c":0.0000000111,"v":8478994532.9399347305,"t":1712710800}
+{"o":0.0000000111,"h":0.0000000116,"l":0.0000000108,"c":0.0000000112,"v":8455733462.5818281174,"t":1712714400}
+{"o":0.0000000112,"h":0.0000000113,"l":0.0000000101,"c":0.0000000101,"v":14181531817.2701091766,"t":1712718000}
+{"o":0.0000000101,"h":0.0000000104,"l":0.0000000096,"c":0.00000001,"v":13769720441.3373527527,"t":1712721600}
+{"o":0.00000001,"h":0.0000000105,"l":0.0000000097,"c":0.0000000102,"v":10987402377.9619960785,"t":1712725200}
+{"o":0.0000000102,"h":0.000000011,"l":0.0000000099,"c":0.0000000104,"v":12871754612.4756317139,"t":1712728800}
+{"o":0.0000000104,"h":0.000000011,"l":0.0000000104,"c":0.0000000107,"v":5627143724.2675008774,"t":1712732400}
+{"o":0.0000000107,"h":0.0000000109,"l":0.0000000101,"c":0.0000000104,"v":15132351976.8526191711,"t":1712736000}
+{"o":0.0000000104,"h":0.0000000104,"l":0.0000000096,"c":0.0000000099,"v":15806890950.6151866913,"t":1712739600}
+{"o":0.0000000099,"h":0.0000000102,"l":0.000000009,"c":0.0000000092,"v":17782536929.9054527283,"t":1712743200}
+{"o":0.0000000092,"h":0.0000000104,"l":0.0000000092,"c":0.0000000098,"v":21154985453.9364967346,"t":1712746800}
+{"o":0.0000000098,"h":0.0000000141,"l":0.0000000095,"c":0.0000000111,"v":60478160842.3444900513,"t":1712750400}
+{"o":0.0000000111,"h":0.0000000132,"l":0.0000000107,"c":0.0000000114,"v":26528418205.1577682495,"t":1712754000}
+{"o":0.0000000114,"h":0.0000000126,"l":0.0000000101,"c":0.0000000121,"v":35621140538.6619644165,"t":1712757600}
+{"o":0.0000000121,"h":0.0000000122,"l":0.0000000111,"c":0.0000000116,"v":19530730436.2094039917,"t":1712761200}
+{"o":0.0000000116,"h":0.0000000117,"l":0.0000000102,"c":0.0000000105,"v":18594389706.6186561584,"t":1712764800}
+{"o":0.0000000105,"h":0.0000000112,"l":0.00000001,"c":0.0000000101,"v":17847052251.3634719849,"t":1712768400}
+{"o":0.0000000101,"h":0.0000000103,"l":0.000000009,"c":0.0000000099,"v":37041998996.8525695801,"t":1712772000}
+{"o":0.0000000099,"h":0.0000000103,"l":0.0000000095,"c":0.0000000097,"v":9376048568.5796012878,"t":1712775600}
+{"o":0.0000000097,"h":0.0000000098,"l":0.000000009,"c":0.0000000096,"v":16066359494.7550621033,"t":1712779200}
+{"o":0.0000000096,"h":0.0000000097,"l":0.000000009,"c":0.0000000094,"v":16927569330.1277484894,"t":1712782800}
+{"o":0.0000000094,"h":0.0000000102,"l":0.000000009,"c":0.0000000093,"v":21632458791.2860336304,"t":1712786400}
+{"o":0.0000000093,"h":0.0000000105,"l":0.0000000091,"c":0.0000000102,"v":23871951461.4338722229,"t":1712790000}
+{"o":0.0000000102,"h":0.0000000103,"l":0.0000000092,"c":0.00000001,"v":16881279424.4120140076,"t":1712793600}
+{"o":0.00000001,"h":0.0000000103,"l":0.0000000092,"c":0.0000000096,"v":12583758007.7812595367,"t":1712797200}
+{"o":0.0000000096,"h":0.00000001,"l":0.0000000092,"c":0.0000000094,"v":10631402645.7078361511,"t":1712800800}
+{"o":0.0000000094,"h":0.0000000096,"l":0.0000000085,"c":0.0000000093,"v":27780894588.092376709,"t":1712804400}
+{"o":0.0000000093,"h":0.0000000099,"l":0.0000000085,"c":0.0000000096,"v":28125519568.9475479126,"t":1712808000}
+{"o":0.0000000096,"h":0.0000000102,"l":0.0000000085,"c":0.0000000096,"v":47113167462.5994338989,"t":1712811600}
+{"o":0.0000000096,"h":0.0000000104,"l":0.0000000091,"c":0.0000000102,"v":14186245775.4192676544,"t":1712815200}
+{"o":0.0000000102,"h":0.0000000109,"l":0.0000000097,"c":0.0000000102,"v":14613601110.9333953857,"t":1712818800}
+{"o":0.0000000102,"h":0.0000000103,"l":0.0000000088,"c":0.0000000089,"v":15604128699.4463825226,"t":1712822400}
+{"o":0.0000000089,"h":0.0000000157,"l":0.0000000088,"c":0.0000000092,"v":44897122620.0871734619,"t":1712826000}
+{"o":0.0000000092,"h":0.0000000095,"l":0.0000000088,"c":0.0000000091,"v":15745680233.3681087494,"t":1712829600}
+{"o":0.0000000091,"h":0.0000000103,"l":0.0000000079,"c":0.0000000093,"v":41952412968.582321167,"t":1712833200}
+{"o":0.0000000093,"h":0.0000000094,"l":0.0000000084,"c":0.0000000085,"v":10023171882.4285182953,"t":1712836800}
+{"o":0.0000000085,"h":0.0000000096,"l":0.0000000079,"c":0.0000000093,"v":27771735442.0045127869,"t":1712840400}
+{"o":0.0000000093,"h":0.0000000097,"l":0.0000000087,"c":0.000000009,"v":13947489863.0709095001,"t":1712844000}
+{"o":0.000000009,"h":0.0000000096,"l":0.0000000085,"c":0.0000000086,"v":12615597215.6730327606,"t":1712847600}
+{"o":0.0000000086,"h":0.0000000098,"l":0.0000000085,"c":0.0000000089,"v":17931808849.573513031,"t":1712851200}
+{"o":0.0000000089,"h":0.000000009,"l":0.0000000078,"c":0.0000000082,"v":23568132324.4363288879,"t":1712854800}
+{"o":0.0000000082,"h":0.0000000087,"l":0.0000000077,"c":0.0000000078,"v":22795786355.251449585,"t":1712858400}
+{"o":0.0000000078,"h":0.0000000079,"l":0.0000000073,"c":0.0000000077,"v":19114885834.2754707336,"t":1712862000}
+{"o":0.0000000077,"h":0.0000000079,"l":0.0000000075,"c":0.0000000076,"v":11314840442.8252067566,"t":1712865600}
+{"o":0.0000000076,"h":0.0000000078,"l":0.0000000071,"c":0.0000000077,"v":16646881302.0769805908,"t":1712869200}
+{"o":0.0000000077,"h":0.0000000083,"l":0.0000000076,"c":0.0000000078,"v":16717172346.8922729492,"t":1712872800}
+{"o":0.0000000078,"h":0.000000008,"l":0.0000000075,"c":0.0000000078,"v":10180459220.1403102875,"t":1712876400}
+{"o":0.0000000078,"h":0.0000000079,"l":0.0000000075,"c":0.0000000077,"v":5293926711.3200950623,"t":1712880000}
+{"o":0.0000000077,"h":0.0000000079,"l":0.0000000073,"c":0.0000000074,"v":9695695805.7497997284,"t":1712883600}
+{"o":0.0000000074,"h":0.000000008,"l":0.0000000066,"c":0.0000000069,"v":38515434811.8291320801,"t":1712887200}
+{"o":0.0000000069,"h":0.000000008,"l":0.0000000068,"c":0.0000000071,"v":19474130974.5172424316,"t":1712890800}
+{"o":0.0000000071,"h":0.0000000073,"l":0.0000000067,"c":0.0000000068,"v":11200474043.3815326691,"t":1712894400}
+{"o":0.0000000068,"h":0.000000008,"l":0.0000000064,"c":0.000000007,"v":25497197532.6706428528,"t":1712898000}
+{"o":0.000000007,"h":0.0000000079,"l":0.0000000068,"c":0.0000000072,"v":20178295245.6248321533,"t":1712901600}
+{"o":0.0000000072,"h":0.0000000083,"l":0.0000000065,"c":0.0000000073,"v":32241324854.9772911072,"t":1712905200}
+{"o":0.0000000073,"h":0.000000008,"l":0.0000000073,"c":0.0000000074,"v":17491589625.9582366943,"t":1712908800}
+{"o":0.0000000074,"h":0.0000000076,"l":0.0000000072,"c":0.0000000075,"v":7147259539.1286077499,"t":1712912400}
+{"o":0.0000000075,"h":0.0000000076,"l":0.0000000072,"c":0.0000000075,"v":6327994424.328086853,"t":1712916000}
+{"o":0.0000000075,"h":0.0000000077,"l":0.0000000073,"c":0.0000000075,"v":4052746427.8628787994,"t":1712919600}
+{"o":0.0000000075,"h":0.000000008,"l":0.0000000066,"c":0.0000000072,"v":16764400506.4601211548,"t":1712923200}
+{"o":0.0000000072,"h":0.0000000075,"l":0.0000000064,"c":0.0000000068,"v":23337954540.3332824707,"t":1712926800}
+{"o":0.0000000068,"h":0.0000000076,"l":0.0000000067,"c":0.0000000073,"v":15198539677.2533283234,"t":1712930400}
+{"o":0.0000000073,"h":0.0000000086,"l":0.0000000066,"c":0.0000000083,"v":21439671247.176990509,"t":1712934000}
+{"o":0.0000000083,"h":0.0000000087,"l":0.0000000076,"c":0.0000000077,"v":22627278385.7778129578,"t":1712937600}
+{"o":0.0000000077,"h":0.0000000088,"l":0.0000000064,"c":0.0000000073,"v":30365429223.6937904358,"t":1712941200}
+{"o":0.0000000073,"h":0.0000000084,"l":0.0000000054,"c":0.0000000059,"v":33771385980.4623298645,"t":1712944800}
+{"o":0.0000000059,"h":0.0000000075,"l":0.0000000056,"c":0.0000000066,"v":20130415922.2476921082,"t":1712948400}
+{"o":0.0000000066,"h":0.0000000074,"l":0.0000000063,"c":0.0000000067,"v":15711757352.6755619049,"t":1712952000}
+{"o":0.0000000067,"h":0.0000000069,"l":0.0000000048,"c":0.0000000062,"v":112524127266.4342346191,"t":1712955600}
+{"o":0.0000000062,"h":0.0000000064,"l":0.0000000056,"c":0.0000000061,"v":17472163954.7426147461,"t":1712959200}
+{"o":0.0000000061,"h":0.0000000066,"l":0.0000000057,"c":0.0000000064,"v":15243949692.2370414734,"t":1712962800}
+{"o":0.0000000064,"h":0.0000000069,"l":0.0000000062,"c":0.0000000068,"v":9126228106.544883728,"t":1712966400}
+{"o":0.0000000068,"h":0.0000000072,"l":0.0000000064,"c":0.0000000066,"v":7651284911.7131299973,"t":1712970000}
+{"o":0.0000000066,"h":0.0000000071,"l":0.0000000064,"c":0.0000000067,"v":6835131671.0151920319,"t":1712973600}
+{"o":0.0000000067,"h":0.0000000078,"l":0.0000000066,"c":0.0000000076,"v":10912328527.5968437195,"t":1712977200}
+{"o":0.0000000076,"h":0.0000000088,"l":0.0000000073,"c":0.0000000077,"v":23482348538.7281227112,"t":1712980800}
+{"o":0.0000000077,"h":0.0000000078,"l":0.0000000071,"c":0.0000000073,"v":4418404799.3065662384,"t":1712984400}
+{"o":0.0000000073,"h":0.0000000081,"l":0.000000007,"c":0.0000000077,"v":15099674846.3175010681,"t":1712988000}
+{"o":0.0000000077,"h":0.000000009,"l":0.0000000071,"c":0.0000000073,"v":18593413354.2545051575,"t":1712991600}
+{"o":0.0000000073,"h":0.0000000078,"l":0.0000000071,"c":0.0000000076,"v":8086895923.2944583893,"t":1712995200}
+{"o":0.0000000076,"h":0.0000000077,"l":0.0000000067,"c":0.0000000071,"v":16688595062.5534534454,"t":1712998800}
+{"o":0.0000000071,"h":0.0000000075,"l":0.0000000065,"c":0.0000000071,"v":18759285239.9189453125,"t":1713002400}
+{"o":0.0000000071,"h":0.0000000071,"l":0.0000000062,"c":0.0000000065,"v":21237188951.6356391907,"t":1713006000}
+{"o":0.0000000065,"h":0.0000000066,"l":0.0000000055,"c":0.0000000066,"v":52316405598.9067764282,"t":1713009600}
+{"o":0.0000000066,"h":0.0000000074,"l":0.0000000064,"c":0.000000007,"v":27108466077.4730987549,"t":1713013200}
+{"o":0.000000007,"h":0.0000000106,"l":0.000000007,"c":0.0000000082,"v":57542748271.6655578613,"t":1713016800}
+{"o":0.0000000082,"h":0.0000000093,"l":0.0000000078,"c":0.0000000089,"v":26155880314.6471366882,"t":1713020400}
+{"o":0.0000000089,"h":0.0000000095,"l":0.0000000077,"c":0.0000000082,"v":24476556311.496925354,"t":1713024000}
+{"o":0.0000000082,"h":0.0000000091,"l":0.0000000076,"c":0.0000000081,"v":10206810388.6317138672,"t":1713027600}
+{"o":0.0000000081,"h":0.0000000087,"l":0.0000000066,"c":0.000000007,"v":25754958968.753326416,"t":1713031200}
+{"o":0.000000007,"h":0.0000000089,"l":0.0000000067,"c":0.0000000075,"v":26818706257.3612251282,"t":1713034800}
+{"o":0.0000000075,"h":0.0000000087,"l":0.000000006,"c":0.000000007,"v":37230067402.1044845581,"t":1713038400}
+{"o":0.000000007,"h":0.000000009,"l":0.0000000047,"c":0.0000000066,"v":99631685453.5583648682,"t":1713042000}
+{"o":0.0000000066,"h":0.000000008,"l":0.000000006,"c":0.0000000071,"v":13659171686.9118843079,"t":1713045600}
+{"o":0.0000000071,"h":0.000000008,"l":0.0000000068,"c":0.0000000073,"v":17980380915.8411026001,"t":1713049200}
+{"o":0.0000000073,"h":0.0000000076,"l":0.0000000062,"c":0.0000000068,"v":21184814718.2639160156,"t":1713052800}
+{"o":0.0000000068,"h":0.0000000072,"l":0.0000000065,"c":0.0000000069,"v":4745282386.8832941055,"t":1713056400}
+{"o":0.0000000069,"h":0.0000000075,"l":0.0000000066,"c":0.0000000073,"v":9818395981.7486114502,"t":1713060000}
+{"o":0.0000000073,"h":0.0000000078,"l":0.0000000068,"c":0.0000000072,"v":3072548410.7479362488,"t":1713063600}
+{"o":0.0000000072,"h":0.0000000077,"l":0.0000000068,"c":0.0000000074,"v":5979295312.0966529846,"t":1713067200}
+{"o":0.0000000074,"h":0.000000008,"l":0.0000000072,"c":0.0000000079,"v":9775517909.1964168549,"t":1713070800}
+{"o":0.0000000079,"h":0.0000000081,"l":0.0000000072,"c":0.0000000075,"v":13933369732.7478179932,"t":1713074400}
+{"o":0.0000000075,"h":0.0000000078,"l":0.0000000072,"c":0.0000000072,"v":5863428456.2278966904,"t":1713078000}
+{"o":0.0000000072,"h":0.0000000073,"l":0.0000000067,"c":0.0000000069,"v":8009988031.0218572617,"t":1713081600}
+{"o":0.0000000069,"h":0.0000000072,"l":0.0000000062,"c":0.0000000071,"v":13542830407.6795825958,"t":1713085200}
+{"o":0.0000000071,"h":0.0000000071,"l":0.0000000064,"c":0.0000000068,"v":13231008143.6530151367,"t":1713088800}
+{"o":0.0000000068,"h":0.0000000073,"l":0.0000000066,"c":0.0000000069,"v":5764180005.3010892868,"t":1713092400}
+{"o":0.0000000069,"h":0.0000000073,"l":0.0000000065,"c":0.0000000069,"v":9834085974.5616912842,"t":1713096000}
+{"o":0.0000000069,"h":0.0000000072,"l":0.0000000064,"c":0.0000000068,"v":6821035760.1022911072,"t":1713099600}
+{"o":0.0000000068,"h":0.0000000076,"l":0.0000000066,"c":0.0000000071,"v":6426721071.0330915451,"t":1713103200}
+{"o":0.0000000071,"h":0.0000000079,"l":0.0000000069,"c":0.0000000074,"v":10595309891.8168048859,"t":1713106800}
+{"o":0.0000000074,"h":0.0000000083,"l":0.0000000071,"c":0.0000000079,"v":15321330338.8814792633,"t":1713110400}
+{"o":0.0000000079,"h":0.0000000087,"l":0.0000000074,"c":0.0000000082,"v":14248795913.941734314,"t":1713114000}
+{"o":0.0000000082,"h":0.0000000099,"l":0.0000000079,"c":0.0000000088,"v":18945319560.1012649536,"t":1713117600}
+{"o":0.0000000088,"h":0.0000000096,"l":0.0000000084,"c":0.0000000095,"v":14944541981.7171020508,"t":1713121200}
+{"o":0.0000000095,"h":0.00000001,"l":0.0000000078,"c":0.0000000079,"v":18653841410.0978393555,"t":1713124800}
+{"o":0.0000000079,"h":0.0000000084,"l":0.0000000078,"c":0.000000008,"v":6935122111.4377679825,"t":1713128400}
+{"o":0.000000008,"h":0.0000000102,"l":0.0000000075,"c":0.0000000095,"v":14565328262.7724895477,"t":1713132000}
+{"o":0.0000000095,"h":0.0000000097,"l":0.0000000089,"c":0.000000009,"v":11412416087.5632038116,"t":1713135600}
+{"o":0.000000009,"h":0.0000000092,"l":0.0000000084,"c":0.0000000086,"v":5381487689.3427381516,"t":1713139200}
+{"o":0.0000000086,"h":0.0000000099,"l":0.0000000085,"c":0.0000000093,"v":13759990594.5228500366,"t":1713142800}
+{"o":0.0000000093,"h":0.000000011,"l":0.0000000092,"c":0.0000000101,"v":14099857829.6207695007,"t":1713146400}
+{"o":0.0000000101,"h":0.0000000107,"l":0.0000000099,"c":0.0000000104,"v":6610494368.8709230423,"t":1713150000}
+{"o":0.0000000104,"h":0.0000000107,"l":0.0000000093,"c":0.0000000098,"v":15828002687.7953166962,"t":1713153600}
+{"o":0.0000000098,"h":0.0000000129,"l":0.0000000093,"c":0.0000000124,"v":25600233822.4420280457,"t":1713157200}
+{"o":0.0000000124,"h":0.0000000128,"l":0.0000000101,"c":0.000000011,"v":25306337366.0535354614,"t":1713160800}
+{"o":0.000000011,"h":0.0000000113,"l":0.0000000099,"c":0.0000000101,"v":13361465147.6369667053,"t":1713164400}
+{"o":0.0000000101,"h":0.0000000108,"l":0.0000000085,"c":0.0000000099,"v":36433848725.4469604492,"t":1713168000}
+{"o":0.0000000099,"h":0.0000000114,"l":0.0000000086,"c":0.0000000104,"v":51857909018.8941955566,"t":1713171600}
+{"o":0.0000000104,"h":0.0000000108,"l":0.0000000083,"c":0.0000000106,"v":40418728465.4282531738,"t":1713175200}
+{"o":0.0000000106,"h":0.0000000112,"l":0.0000000071,"c":0.0000000088,"v":59671152255.8415908813,"t":1713178800}
+{"o":0.0000000088,"h":0.0000000096,"l":0.0000000076,"c":0.000000009,"v":44418365960.9823226929,"t":1713182400}
+{"o":0.000000009,"h":0.0000000099,"l":0.0000000082,"c":0.0000000089,"v":21579531428.7905235291,"t":1713186000}
+{"o":0.0000000089,"h":0.0000000095,"l":0.0000000079,"c":0.0000000084,"v":17839202832.0167274475,"t":1713189600}
+{"o":0.0000000084,"h":0.0000000092,"l":0.0000000082,"c":0.0000000087,"v":10228748716.3527927399,"t":1713193200}
+{"o":0.0000000087,"h":0.0000000093,"l":0.0000000078,"c":0.0000000087,"v":14383328411.2795753479,"t":1713196800}
+{"o":0.0000000087,"h":0.0000000093,"l":0.0000000078,"c":0.0000000082,"v":13583493824.5219345093,"t":1713200400}
+{"o":0.0000000082,"h":0.0000000089,"l":0.0000000077,"c":0.0000000085,"v":6289613102.2020998001,"t":1713204000}
+{"o":0.0000000085,"h":0.0000000089,"l":0.0000000077,"c":0.0000000082,"v":9647510791.2651748657,"t":1713207600}
+{"o":0.0000000082,"h":0.0000000085,"l":0.0000000078,"c":0.0000000081,"v":13125792589.5357398987,"t":1713211200}
+{"o":0.0000000081,"h":0.000000009,"l":0.0000000079,"c":0.0000000088,"v":7011837982.7049875259,"t":1713214800}
+{"o":0.0000000088,"h":0.000000009,"l":0.0000000082,"c":0.0000000086,"v":7000788460.570854187,"t":1713218400}
+{"o":0.0000000086,"h":0.0000000091,"l":0.0000000083,"c":0.000000009,"v":6313597329.9035682678,"t":1713222000}
+{"o":0.000000009,"h":0.0000000095,"l":0.0000000083,"c":0.0000000084,"v":7112197047.0270233154,"t":1713225600}
+{"o":0.0000000084,"h":0.0000000087,"l":0.0000000076,"c":0.0000000078,"v":6910846354.6581201553,"t":1713229200}
+{"o":0.0000000078,"h":0.0000000083,"l":0.0000000073,"c":0.0000000076,"v":10867823287.5798034668,"t":1713232800}
+{"o":0.0000000076,"h":0.0000000079,"l":0.0000000069,"c":0.0000000072,"v":11301883668.9606056213,"t":1713236400}
+{"o":0.0000000072,"h":0.0000000077,"l":0.0000000067,"c":0.0000000072,"v":6372652372.0726242065,"t":1713240000}
+{"o":0.0000000072,"h":0.0000000075,"l":0.0000000069,"c":0.0000000072,"v":7960963089.1453075409,"t":1713243600}
+{"o":0.0000000072,"h":0.0000000086,"l":0.000000007,"c":0.0000000081,"v":12240165575.1172275543,"t":1713247200}
+{"o":0.0000000081,"h":0.0000000082,"l":0.0000000076,"c":0.0000000077,"v":2687428726.3462224007,"t":1713250800}
+{"o":0.0000000077,"h":0.0000000083,"l":0.0000000076,"c":0.0000000081,"v":5095177473.3924407959,"t":1713254400}
+{"o":0.0000000081,"h":0.0000000103,"l":0.000000008,"c":0.0000000101,"v":19612377210.6928024292,"t":1713258000}
+{"o":0.0000000101,"h":0.0000000106,"l":0.0000000086,"c":0.0000000091,"v":11879818346.1912956238,"t":1713261600}
+{"o":0.0000000091,"h":0.0000000103,"l":0.0000000089,"c":0.0000000096,"v":9938437413.6380710602,"t":1713265200}
+{"o":0.0000000096,"h":0.0000000102,"l":0.0000000092,"c":0.0000000095,"v":9366274992.7303771973,"t":1713268800}
+{"o":0.0000000095,"h":0.00000001,"l":0.0000000079,"c":0.0000000082,"v":13158355926.9273338318,"t":1713272400}
+{"o":0.0000000082,"h":0.0000000085,"l":0.0000000076,"c":0.0000000079,"v":10076570897.0917301178,"t":1713276000}
+{"o":0.0000000079,"h":0.0000000084,"l":0.0000000077,"c":0.000000008,"v":5166980991.1526670456,"t":1713279600}
+{"o":0.000000008,"h":0.0000000081,"l":0.0000000065,"c":0.0000000074,"v":31963393229.4829826355,"t":1713283200}
+{"o":0.0000000074,"h":0.0000000077,"l":0.0000000057,"c":0.0000000075,"v":55752419791.4973907471,"t":1713286800}
+{"o":0.0000000075,"h":0.0000000076,"l":0.0000000069,"c":0.0000000072,"v":11956891429.3343257904,"t":1713290400}
+{"o":0.0000000072,"h":0.0000000079,"l":0.0000000065,"c":0.0000000076,"v":24378288675.7698020935,"t":1713294000}
+{"o":0.0000000076,"h":0.0000000083,"l":0.000000007,"c":0.0000000074,"v":19877911858.0555305481,"t":1713297600}
+{"o":0.0000000074,"h":0.0000000077,"l":0.0000000069,"c":0.0000000071,"v":13721707571.2640743256,"t":1713301200}
+{"o":0.0000000071,"h":0.000000008,"l":0.000000007,"c":0.0000000076,"v":15636457288.4179992676,"t":1713304800}
+{"o":0.0000000076,"h":0.0000000078,"l":0.0000000071,"c":0.0000000074,"v":6655143683.4031543732,"t":1713308400}
+{"o":0.0000000074,"h":0.0000000075,"l":0.0000000069,"c":0.0000000074,"v":5621752016.7750730515,"t":1713312000}
+{"o":0.0000000074,"h":0.0000000081,"l":0.0000000071,"c":0.0000000079,"v":7186981358.0205450058,"t":1713315600}
+{"o":0.0000000079,"h":0.0000000081,"l":0.0000000074,"c":0.000000008,"v":6377752264.0596809387,"t":1713319200}
+{"o":0.000000008,"h":0.0000000095,"l":0.0000000078,"c":0.0000000084,"v":23364620268.1342010498,"t":1713322800}
+{"o":0.0000000084,"h":0.0000000087,"l":0.0000000071,"c":0.0000000082,"v":21022569314.6495819092,"t":1713326400}
+{"o":0.0000000082,"h":0.0000000084,"l":0.0000000078,"c":0.000000008,"v":3513750827.7299871445,"t":1713330000}
+{"o":0.000000008,"h":0.0000000111,"l":0.0000000078,"c":0.0000000095,"v":33568759370.6134185791,"t":1713333600}
+{"o":0.0000000095,"h":0.0000000097,"l":0.000000008,"c":0.0000000085,"v":17998900261.570980072,"t":1713337200}
+{"o":0.0000000085,"h":0.000000009,"l":0.0000000083,"c":0.0000000089,"v":4675765464.7692947388,"t":1713340800}
+{"o":0.0000000089,"h":0.0000000092,"l":0.000000008,"c":0.0000000084,"v":9924292568.4571819305,"t":1713344400}
+{"o":0.0000000084,"h":0.0000000086,"l":0.0000000075,"c":0.0000000078,"v":14188783141.8262557983,"t":1713348000}
+{"o":0.0000000078,"h":0.0000000087,"l":0.0000000077,"c":0.0000000083,"v":13147085219.9037876129,"t":1713351600}
+{"o":0.0000000083,"h":0.0000000121,"l":0.0000000075,"c":0.0000000077,"v":33516915989.3265533447,"t":1713355200}
+{"o":0.0000000077,"h":0.0000000081,"l":0.0000000071,"c":0.0000000079,"v":24548343102.1845283508,"t":1713358800}
+{"o":0.0000000079,"h":0.0000000085,"l":0.0000000073,"c":0.0000000077,"v":14689758649.5199108124,"t":1713362400}
+{"o":0.0000000077,"h":0.0000000083,"l":0.0000000068,"c":0.0000000076,"v":29259118010.7674789429,"t":1713366000}
+{"o":0.0000000076,"h":0.000000008,"l":0.0000000071,"c":0.0000000075,"v":16978979772.2017803192,"t":1713369600}
+{"o":0.0000000075,"h":0.0000000081,"l":0.0000000073,"c":0.0000000078,"v":5466969549.2861003876,"t":1713373200}
+{"o":0.0000000078,"h":0.0000000088,"l":0.0000000075,"c":0.0000000078,"v":12814942924.2871284485,"t":1713376800}
+{"o":0.0000000078,"h":0.000000009,"l":0.0000000076,"c":0.0000000077,"v":15487424566.0654239655,"t":1713380400}
+{"o":0.0000000077,"h":0.0000000079,"l":0.0000000068,"c":0.0000000074,"v":31835605525.0877418518,"t":1713384000}
+{"o":0.0000000074,"h":0.0000000077,"l":0.000000007,"c":0.0000000071,"v":6412902697.3906517029,"t":1713387600}
+{"o":0.0000000071,"h":0.0000000075,"l":0.000000007,"c":0.0000000072,"v":14507533123.0584697723,"t":1713391200}
+{"o":0.0000000072,"h":0.0000000077,"l":0.0000000067,"c":0.0000000074,"v":13470886431.2663555145,"t":1713394800}
+{"o":0.0000000074,"h":0.0000000077,"l":0.0000000072,"c":0.0000000075,"v":5762510344.7726335526,"t":1713398400}
+{"o":0.0000000075,"h":0.0000000081,"l":0.0000000073,"c":0.0000000077,"v":11618829185.1681652069,"t":1713402000}
+{"o":0.0000000077,"h":0.0000000078,"l":0.000000007,"c":0.0000000072,"v":8084978522.332403183,"t":1713405600}
+{"o":0.0000000072,"h":0.0000000075,"l":0.000000007,"c":0.0000000073,"v":4652237406.6849851608,"t":1713409200}
+{"o":0.0000000073,"h":0.0000000075,"l":0.0000000069,"c":0.0000000074,"v":10141575979.8275127411,"t":1713412800}
+{"o":0.0000000074,"h":0.000000009,"l":0.0000000065,"c":0.0000000067,"v":23594767852.0277404785,"t":1713416400}
+{"o":0.0000000067,"h":0.0000000076,"l":0.0000000066,"c":0.0000000072,"v":13925379032.3714427948,"t":1713420000}
+{"o":0.0000000072,"h":0.0000000078,"l":0.000000007,"c":0.0000000073,"v":9668063131.3870124817,"t":1713423600}
+{"o":0.0000000073,"h":0.0000000075,"l":0.0000000069,"c":0.0000000072,"v":6028314328.4688911438,"t":1713427200}
+{"o":0.0000000072,"h":0.0000000076,"l":0.000000007,"c":0.0000000074,"v":7788133936.7740478516,"t":1713430800}
+{"o":0.0000000074,"h":0.0000000077,"l":0.0000000072,"c":0.0000000075,"v":12084073858.3544406891,"t":1713434400}
+{"o":0.0000000075,"h":0.0000000078,"l":0.0000000072,"c":0.0000000075,"v":7545613854.4320888519,"t":1713438000}
+{"o":0.0000000075,"h":0.0000000078,"l":0.0000000071,"c":0.0000000074,"v":4683464111.7616567612,"t":1713441600}
+{"o":0.0000000074,"h":0.0000000078,"l":0.000000007,"c":0.0000000076,"v":9505419756.4105625153,"t":1713445200}
+{"o":0.0000000076,"h":0.0000000082,"l":0.0000000072,"c":0.0000000075,"v":9892213136.0930194855,"t":1713448800}
+{"o":0.0000000075,"h":0.0000000079,"l":0.0000000072,"c":0.0000000075,"v":12264199804.2405204773,"t":1713452400}
+{"o":0.0000000075,"h":0.0000000076,"l":0.0000000068,"c":0.0000000072,"v":12674060441.2986698151,"t":1713456000}
+{"o":0.0000000072,"h":0.0000000083,"l":0.0000000071,"c":0.0000000073,"v":17864127576.3796882629,"t":1713459600}
+{"o":0.0000000073,"h":0.0000000077,"l":0.0000000071,"c":0.0000000073,"v":7496057512.5713062286,"t":1713463200}
+{"o":0.0000000073,"h":0.0000000074,"l":0.0000000068,"c":0.0000000069,"v":10455015351.0772895813,"t":1713466800}
+{"o":0.0000000069,"h":0.0000000071,"l":0.0000000067,"c":0.0000000069,"v":7268343207.9894361496,"t":1713470400}
+{"o":0.0000000069,"h":0.000000007,"l":0.0000000067,"c":0.0000000069,"v":2585833217.6963028908,"t":1713474000}
+{"o":0.0000000069,"h":0.0000000073,"l":0.0000000067,"c":0.000000007,"v":3957698966.0678081512,"t":1713477600}
+{"o":0.000000007,"h":0.0000000074,"l":0.0000000068,"c":0.0000000071,"v":6980443297.3700523376,"t":1713481200}
+{"o":0.0000000071,"h":0.0000000073,"l":0.0000000066,"c":0.0000000068,"v":11263122447.5113754272,"t":1713484800}
+{"o":0.0000000068,"h":0.0000000073,"l":0.0000000065,"c":0.0000000071,"v":13042919076.4693546295,"t":1713488400}
+{"o":0.0000000071,"h":0.0000000081,"l":0.0000000065,"c":0.000000007,"v":18647775163.9086723328,"t":1713492000}
+{"o":0.000000007,"h":0.0000000074,"l":0.0000000067,"c":0.0000000071,"v":5880424279.1704387665,"t":1713495600}
+{"o":0.0000000071,"h":0.0000000074,"l":0.0000000068,"c":0.0000000071,"v":6364768730.5038471222,"t":1713499200}
+{"o":0.0000000071,"h":0.0000000074,"l":0.000000007,"c":0.0000000073,"v":2374609387.17497015,"t":1713502800}
+{"o":0.0000000073,"h":0.0000000077,"l":0.0000000069,"c":0.0000000073,"v":2997061841.2542338371,"t":1713506400}
+{"o":0.0000000073,"h":0.0000000076,"l":0.0000000066,"c":0.0000000071,"v":8454477772.5616827011,"t":1713510000}
+{"o":0.0000000071,"h":0.0000000085,"l":0.000000007,"c":0.0000000081,"v":28131336281.5759429932,"t":1713513600}
+{"o":0.0000000081,"h":0.0000000094,"l":0.0000000077,"c":0.0000000078,"v":21916944793.4028053284,"t":1713517200}
+{"o":0.0000000078,"h":0.0000000085,"l":0.0000000077,"c":0.0000000082,"v":8538119524.4980220795,"t":1713520800}
+{"o":0.0000000082,"h":0.0000000086,"l":0.0000000077,"c":0.0000000084,"v":11487079277.3128929138,"t":1713524400}
+{"o":0.0000000084,"h":0.0000000089,"l":0.0000000081,"c":0.0000000086,"v":19417624846.0656013489,"t":1713528000}
+{"o":0.0000000086,"h":0.0000000087,"l":0.0000000081,"c":0.0000000084,"v":8330267336.2709522247,"t":1713531600}
+{"o":0.0000000084,"h":0.0000000086,"l":0.000000007,"c":0.0000000074,"v":22301373875.2538986206,"t":1713535200}
+{"o":0.0000000074,"h":0.0000000081,"l":0.0000000068,"c":0.000000008,"v":15908494931.8765621185,"t":1713538800}
+{"o":0.000000008,"h":0.0000000082,"l":0.0000000074,"c":0.0000000076,"v":4286587705.2931890488,"t":1713542400}
+{"o":0.0000000076,"h":0.0000000077,"l":0.0000000073,"c":0.0000000074,"v":4462690907.2367515564,"t":1713546000}
+{"o":0.0000000074,"h":0.0000000076,"l":0.0000000069,"c":0.0000000072,"v":11433208001.9697933197,"t":1713549600}
+{"o":0.0000000072,"h":0.0000000073,"l":0.000000007,"c":0.0000000071,"v":2206736951.7737050056,"t":1713553200}
+{"o":0.0000000071,"h":0.0000000073,"l":0.0000000065,"c":0.0000000068,"v":6072159313.5654525757,"t":1713556800}
+{"o":0.0000000068,"h":0.000000007,"l":0.0000000065,"c":0.0000000067,"v":12314892102.3416213989,"t":1713560400}
+{"o":0.0000000067,"h":0.000000007,"l":0.0000000064,"c":0.0000000067,"v":17436025142.617477417,"t":1713564000}
+{"o":0.0000000067,"h":0.000000007,"l":0.0000000063,"c":0.0000000068,"v":15214344018.9205360413,"t":1713567600}
+{"o":0.0000000068,"h":0.000000007,"l":0.0000000061,"c":0.0000000067,"v":13128768312.9862689972,"t":1713571200}
+{"o":0.0000000067,"h":0.0000000073,"l":0.0000000065,"c":0.0000000071,"v":11923993244.2411231995,"t":1713574800}
+{"o":0.0000000071,"h":0.0000000073,"l":0.0000000067,"c":0.000000007,"v":6184837595.4838991165,"t":1713578400}
+{"o":0.000000007,"h":0.0000000071,"l":0.0000000069,"c":0.000000007,"v":793079556.4267486334,"t":1713582000}
+{"o":0.000000007,"h":0.0000000071,"l":0.0000000066,"c":0.0000000068,"v":4775211610.7447385788,"t":1713585600}
+{"o":0.0000000068,"h":0.0000000069,"l":0.0000000064,"c":0.0000000067,"v":3941755926.9713954926,"t":1713589200}
+{"o":0.0000000067,"h":0.0000000069,"l":0.0000000062,"c":0.0000000066,"v":10691228412.0075626373,"t":1713592800}
+{"o":0.0000000066,"h":0.0000000071,"l":0.0000000065,"c":0.000000007,"v":10928053249.2916793823,"t":1713596400}
+{"o":0.000000007,"h":0.000000007,"l":0.0000000064,"c":0.0000000065,"v":4120904206.8675723076,"t":1713600000}
+{"o":0.0000000065,"h":0.0000000073,"l":0.0000000065,"c":0.0000000068,"v":7365311281.4928150177,"t":1713603600}
+{"o":0.0000000068,"h":0.0000000071,"l":0.0000000067,"c":0.000000007,"v":4114045589.0284733772,"t":1713607200}
+{"o":0.000000007,"h":0.0000000071,"l":0.0000000065,"c":0.0000000067,"v":11208835364.4352092743,"t":1713610800}
+{"o":0.0000000067,"h":0.000000007,"l":0.0000000062,"c":0.0000000068,"v":14982802107.9204540253,"t":1713614400}
+{"o":0.0000000068,"h":0.000000007,"l":0.0000000065,"c":0.0000000068,"v":5515159688.6961212158,"t":1713618000}
+{"o":0.0000000068,"h":0.0000000069,"l":0.0000000066,"c":0.0000000068,"v":2511703425.7357692719,"t":1713621600}
+{"o":0.0000000068,"h":0.000000007,"l":0.0000000064,"c":0.0000000066,"v":5222173563.5573730469,"t":1713625200}
+{"o":0.0000000066,"h":0.0000000067,"l":0.0000000064,"c":0.0000000065,"v":3230408131.8263015747,"t":1713628800}
+{"o":0.0000000065,"h":0.0000000073,"l":0.0000000063,"c":0.000000007,"v":11734675837.4636707306,"t":1713632400}
+{"o":0.000000007,"h":0.0000000071,"l":0.0000000067,"c":0.0000000067,"v":5250440534.313876152,"t":1713636000}
+{"o":0.0000000067,"h":0.0000000072,"l":0.0000000067,"c":0.0000000068,"v":4478789022.5145578384,"t":1713639600}
+{"o":0.0000000068,"h":0.0000000081,"l":0.0000000066,"c":0.0000000068,"v":25321182170.602684021,"t":1713643200}
+{"o":0.0000000068,"h":0.0000000084,"l":0.0000000067,"c":0.0000000078,"v":23715684565.6446914673,"t":1713646800}
+{"o":0.0000000078,"h":0.0000000079,"l":0.0000000074,"c":0.0000000075,"v":4298820177.0025596619,"t":1713650400}
+{"o":0.0000000075,"h":0.0000000075,"l":0.0000000071,"c":0.0000000071,"v":2429368362.0654878616,"t":1713654000}
+{"o":0.0000000071,"h":0.0000000086,"l":0.0000000071,"c":0.0000000083,"v":15179338586.9569320679,"t":1713657600}
+{"o":0.0000000083,"h":0.0000000086,"l":0.000000008,"c":0.0000000083,"v":12221808914.8495368958,"t":1713661200}
+{"o":0.0000000083,"h":0.0000000092,"l":0.0000000082,"c":0.0000000088,"v":12166643565.4977073669,"t":1713664800}
+{"o":0.0000000088,"h":0.0000000092,"l":0.0000000084,"c":0.0000000086,"v":14617552592.5250358582,"t":1713668400}
+{"o":0.0000000086,"h":0.0000000088,"l":0.0000000083,"c":0.0000000087,"v":6552501744.7606287003,"t":1713672000}
+{"o":0.0000000087,"h":0.0000000093,"l":0.0000000086,"c":0.0000000092,"v":13743683394.3108901978,"t":1713675600}
+{"o":0.0000000092,"h":0.0000000092,"l":0.000000008,"c":0.0000000082,"v":20734933480.3423805237,"t":1713679200}
+{"o":0.0000000082,"h":0.0000000085,"l":0.0000000073,"c":0.0000000079,"v":25138349352.1667709351,"t":1713682800}
+{"o":0.0000000079,"h":0.0000000105,"l":0.0000000078,"c":0.000000009,"v":27057802872.1094474792,"t":1713686400}
+{"o":0.000000009,"h":0.0000000092,"l":0.0000000088,"c":0.0000000089,"v":6107177764.3307981491,"t":1713690000}
+{"o":0.0000000089,"h":0.0000000093,"l":0.0000000086,"c":0.0000000092,"v":5863910917.7839746475,"t":1713693600}
+{"o":0.0000000092,"h":0.0000000114,"l":0.0000000091,"c":0.0000000098,"v":19532445850.9954071045,"t":1713697200}
+{"o":0.0000000098,"h":0.0000000107,"l":0.0000000098,"c":0.0000000101,"v":19774460988.4220542908,"t":1713700800}
+{"o":0.0000000101,"h":0.0000000122,"l":0.0000000099,"c":0.0000000119,"v":30380707178.0083198547,"t":1713704400}
+{"o":0.0000000119,"h":0.0000000124,"l":0.0000000102,"c":0.0000000112,"v":50787167966.3508377075,"t":1713708000}
+{"o":0.0000000112,"h":0.0000000113,"l":0.0000000095,"c":0.0000000098,"v":19590796134.6795120239,"t":1713711600}
+{"o":0.0000000098,"h":0.0000000101,"l":0.0000000087,"c":0.0000000097,"v":29222721338.3175544739,"t":1713715200}
+{"o":0.0000000097,"h":0.0000000104,"l":0.0000000094,"c":0.0000000094,"v":13491331723.5024242401,"t":1713718800}
+{"o":0.0000000094,"h":0.0000000095,"l":0.0000000087,"c":0.0000000092,"v":12522306304.1609210968,"t":1713722400}
+{"o":0.0000000092,"h":0.0000000093,"l":0.0000000085,"c":0.0000000087,"v":7902370888.3471956253,"t":1713726000}
+{"o":0.0000000087,"h":0.0000000091,"l":0.0000000085,"c":0.0000000087,"v":6527863800.6864213943,"t":1713729600}
+{"o":0.0000000087,"h":0.0000000095,"l":0.0000000085,"c":0.0000000094,"v":8839495249.7070026398,"t":1713733200}
+{"o":0.0000000094,"h":0.0000000094,"l":0.0000000089,"c":0.0000000091,"v":3504416192.4073019028,"t":1713736800}
+{"o":0.0000000091,"h":0.0000000094,"l":0.0000000089,"c":0.0000000093,"v":4346785316.2352581024,"t":1713740400}
+{"o":0.0000000093,"h":0.0000000098,"l":0.0000000092,"c":0.0000000095,"v":6483388846.7481327057,"t":1713744000}
+{"o":0.0000000095,"h":0.0000000096,"l":0.0000000091,"c":0.0000000094,"v":4814727951.8808441162,"t":1713747600}
+{"o":0.0000000094,"h":0.0000000095,"l":0.0000000086,"c":0.0000000089,"v":8254345527.1083869934,"t":1713751200}
+{"o":0.0000000089,"h":0.0000000091,"l":0.0000000085,"c":0.0000000089,"v":2644014147.5411229134,"t":1713754800}
+{"o":0.0000000089,"h":0.0000000089,"l":0.0000000078,"c":0.000000008,"v":11853647109.836523056,"t":1713758400}
+{"o":0.000000008,"h":0.0000000082,"l":0.0000000077,"c":0.0000000077,"v":5090623625.760550499,"t":1713762000}
+{"o":0.0000000077,"h":0.0000000088,"l":0.0000000075,"c":0.0000000082,"v":13687478724.2088222504,"t":1713765600}
+{"o":0.0000000082,"h":0.0000000083,"l":0.0000000079,"c":0.0000000082,"v":2621830011.678085804,"t":1713769200}
+{"o":0.0000000082,"h":0.0000000087,"l":0.0000000081,"c":0.0000000086,"v":6942514132.9001531601,"t":1713772800}
+{"o":0.0000000086,"h":0.000000009,"l":0.0000000082,"c":0.0000000083,"v":12720110099.2525234222,"t":1713776400}
+{"o":0.0000000083,"h":0.0000000086,"l":0.0000000072,"c":0.0000000075,"v":23317832466.685836792,"t":1713780000}
+{"o":0.0000000075,"h":0.0000000076,"l":0.0000000071,"c":0.0000000075,"v":8339081334.9386329651,"t":1713783600}
+{"o":0.0000000075,"h":0.0000000077,"l":0.0000000073,"c":0.0000000076,"v":6070751555.5195322037,"t":1713787200}
+{"o":0.0000000076,"h":0.0000000078,"l":0.0000000074,"c":0.0000000074,"v":4414430690.7187128067,"t":1713790800}
+{"o":0.0000000074,"h":0.0000000075,"l":0.0000000064,"c":0.000000007,"v":46886732699.9057998657,"t":1713794400}
+{"o":0.000000007,"h":0.0000000075,"l":0.0000000065,"c":0.0000000073,"v":30136314061.5055465698,"t":1713798000}
+{"o":0.0000000073,"h":0.0000000073,"l":0.0000000069,"c":0.000000007,"v":14704823910.5677757263,"t":1713801600}
+{"o":0.000000007,"h":0.0000000074,"l":0.0000000068,"c":0.000000007,"v":19634034118.0022163391,"t":1713805200}
+{"o":0.000000007,"h":0.0000000071,"l":0.0000000066,"c":0.000000007,"v":19441332338.5152168274,"t":1713808800}
+{"o":0.000000007,"h":0.0000000073,"l":0.000000007,"c":0.0000000072,"v":4046935044.6849303246,"t":1713812400}
+{"o":0.0000000072,"h":0.0000000075,"l":0.0000000067,"c":0.0000000068,"v":11935524043.0487575531,"t":1713816000}
+{"o":0.0000000068,"h":0.0000000074,"l":0.0000000066,"c":0.0000000069,"v":9287515515.8199672699,"t":1713819600}
+{"o":0.0000000069,"h":0.0000000073,"l":0.0000000068,"c":0.0000000071,"v":3968868095.6616835594,"t":1713823200}
+{"o":0.0000000071,"h":0.0000000072,"l":0.0000000066,"c":0.0000000069,"v":5918227282.3133134842,"t":1713826800}
+{"o":0.0000000069,"h":0.0000000074,"l":0.0000000065,"c":0.0000000072,"v":9205876248.0745792389,"t":1713830400}
+{"o":0.0000000072,"h":0.0000000077,"l":0.000000007,"c":0.0000000073,"v":9039703673.8469963074,"t":1713834000}
+{"o":0.0000000073,"h":0.0000000078,"l":0.000000006,"c":0.0000000067,"v":35338885415.7208328247,"t":1713837600}
+{"o":0.0000000067,"h":0.0000000072,"l":0.0000000058,"c":0.0000000069,"v":29664327903.1118431091,"t":1713841200}
diff --git a/So11111111111111111111111111111111111111112_8Zk5n3pZotY83sZCMJ774HTyAfwpjueLHD3MrzoKpump.json b/So11111111111111111111111111111111111111112_8Zk5n3pZotY83sZCMJ774HTyAfwpjueLHD3MrzoKpump.json
new file mode 100644
index 0000000000000000000000000000000000000000..57da5c1c55df980c73162d2b36db591241ae0bbd
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_8Zk5n3pZotY83sZCMJ774HTyAfwpjueLHD3MrzoKpump.json
@@ -0,0 +1,560 @@
+{"o":0.0000000305,"h":0.0000000418,"l":0.0000000284,"c":0.0000000301,"v":648517770.0499219894,"t":1733428800}
+{"o":0.0000000301,"h":0.0000000836,"l":0.000000029,"c":0.0000000632,"v":1881266026.069747448,"t":1733432400}
+{"o":0.0000000632,"h":0.000000187,"l":0.00000004,"c":0.000000119,"v":2037574292.4094707966,"t":1733436000}
+{"o":0.000000119,"h":0.0000005374,"l":0.0000000832,"c":0.0000003824,"v":1356290723.8566553593,"t":1733439600}
+{"o":0.0000003824,"h":0.0000031024,"l":0.0000003699,"c":0.0000027786,"v":1461247581.2594223022,"t":1733443200}
+{"o":0.0000027786,"h":0.0000041056,"l":0.0000020922,"c":0.0000021786,"v":485573457.4390441775,"t":1733446800}
+{"o":0.0000021786,"h":0.0000032363,"l":0.0000021636,"c":0.0000029686,"v":176034767.9194750786,"t":1733450400}
+{"o":0.0000029686,"h":0.0000031513,"l":0.0000014497,"c":0.0000015325,"v":125894792.5332599282,"t":1733454000}
+{"o":0.0000015325,"h":0.0000024217,"l":0.0000015258,"c":0.0000024114,"v":90556478.2502550334,"t":1733457600}
+{"o":0.0000024114,"h":0.0000032082,"l":0.0000023963,"c":0.0000030227,"v":88738185.7439640015,"t":1733461200}
+{"o":0.0000030227,"h":0.0000044486,"l":0.0000029875,"c":0.0000043174,"v":79929335.4733149856,"t":1733464800}
+{"o":0.0000043174,"h":0.000006436,"l":0.0000038974,"c":0.0000042717,"v":96398050.7901300341,"t":1733468400}
+{"o":0.0000042717,"h":0.0000043302,"l":0.0000031426,"c":0.0000038154,"v":49169564.1532280147,"t":1733472000}
+{"o":0.0000038154,"h":0.0000038721,"l":0.0000030935,"c":0.0000034283,"v":35443559.370547995,"t":1733475600}
+{"o":0.0000034283,"h":0.0000038179,"l":0.0000028972,"c":0.0000030044,"v":37029947.7038650289,"t":1733479200}
+{"o":0.0000030044,"h":0.0000043509,"l":0.0000027961,"c":0.0000031118,"v":95098627.3802059144,"t":1733482800}
+{"o":0.0000031118,"h":0.0000036088,"l":0.0000030789,"c":0.0000031719,"v":19856115.597160995,"t":1733486400}
+{"o":0.0000031719,"h":0.0000031975,"l":0.0000023285,"c":0.0000027345,"v":43089013.204543978,"t":1733490000}
+{"o":0.0000027345,"h":0.0000029395,"l":0.0000023496,"c":0.0000025023,"v":49354078.1808330342,"t":1733493600}
+{"o":0.0000025023,"h":0.0000025968,"l":0.0000023001,"c":0.0000025326,"v":25390658.3245539963,"t":1733497200}
+{"o":0.0000025326,"h":0.000002993,"l":0.000002247,"c":0.0000022503,"v":29398055.4146800004,"t":1733500800}
+{"o":0.0000022503,"h":0.000002575,"l":0.0000017639,"c":0.0000023201,"v":104408217.1178040057,"t":1733504400}
+{"o":0.0000023201,"h":0.0000028819,"l":0.0000020606,"c":0.0000022083,"v":46108765.2484410256,"t":1733508000}
+{"o":0.0000022083,"h":0.0000039128,"l":0.0000021978,"c":0.0000037375,"v":68405269.7582970411,"t":1733511600}
+{"o":0.0000037375,"h":0.0000037704,"l":0.0000028174,"c":0.0000029711,"v":36790119.870438002,"t":1733515200}
+{"o":0.0000029711,"h":0.0000043684,"l":0.0000029556,"c":0.0000034151,"v":68827839.2233379334,"t":1733518800}
+{"o":0.0000034151,"h":0.0000036073,"l":0.0000031617,"c":0.0000032939,"v":17006549.6264029965,"t":1733522400}
+{"o":0.0000032939,"h":0.0000034283,"l":0.0000026493,"c":0.000003264,"v":30596358.5047920011,"t":1733526000}
+{"o":0.000003264,"h":0.0000033978,"l":0.0000029318,"c":0.0000029448,"v":8741326.9973620027,"t":1733529600}
+{"o":0.0000029448,"h":0.0000029733,"l":0.0000027786,"c":0.0000028136,"v":4960529.4407890001,"t":1733533200}
+{"o":0.0000028136,"h":0.0000028361,"l":0.0000027704,"c":0.0000027804,"v":659310.710997,"t":1733536800}
+{"o":0.0000027804,"h":0.0000028367,"l":0.0000026806,"c":0.0000027024,"v":6307346.5091340002,"t":1733540400}
+{"o":0.0000027024,"h":0.0000032389,"l":0.0000026809,"c":0.0000029706,"v":14070645.8143719975,"t":1733544000}
+{"o":0.0000029706,"h":0.0000032063,"l":0.0000029608,"c":0.0000031136,"v":7973567.9606880024,"t":1733547600}
+{"o":0.0000031136,"h":0.0000031232,"l":0.0000028873,"c":0.0000028938,"v":5026374.4056480005,"t":1733551200}
+{"o":0.0000028938,"h":0.0000029017,"l":0.0000027722,"c":0.0000028283,"v":2824496.35818,"t":1733554800}
+{"o":0.0000028283,"h":0.000002866,"l":0.0000026499,"c":0.0000027963,"v":7645017.723836001,"t":1733558400}
+{"o":0.0000027963,"h":0.0000028358,"l":0.0000025385,"c":0.0000025394,"v":10740616.2183529995,"t":1733562000}
+{"o":0.0000025394,"h":0.0000025917,"l":0.0000024139,"c":0.0000024835,"v":9892876.8331400007,"t":1733565600}
+{"o":0.0000024835,"h":0.0000025702,"l":0.0000024457,"c":0.0000024864,"v":6981257.5218340009,"t":1733569200}
+{"o":0.0000024864,"h":0.0000024947,"l":0.0000021147,"c":0.0000021236,"v":20684055.8901150078,"t":1733572800}
+{"o":0.0000021236,"h":0.0000021972,"l":0.000001865,"c":0.0000021197,"v":20608131.8597520031,"t":1733576400}
+{"o":0.0000021197,"h":0.0000023101,"l":0.0000020773,"c":0.0000020985,"v":20411662.4820259959,"t":1733580000}
+{"o":0.0000020985,"h":0.0000028,"l":0.0000020938,"c":0.0000025773,"v":30589633.2014929987,"t":1733583600}
+{"o":0.0000025773,"h":0.0000031578,"l":0.0000023817,"c":0.0000024992,"v":38352137.2508010045,"t":1733587200}
+{"o":0.0000024992,"h":0.0000026076,"l":0.0000022745,"c":0.0000023834,"v":17755279.6135709956,"t":1733590800}
+{"o":0.0000023834,"h":0.0000024039,"l":0.0000020856,"c":0.0000021702,"v":9796146.3902389985,"t":1733594400}
+{"o":0.0000021702,"h":0.0000023661,"l":0.0000021446,"c":0.0000022998,"v":7536412.5086800009,"t":1733598000}
+{"o":0.0000022998,"h":0.0000024126,"l":0.0000022705,"c":0.0000023374,"v":4514535.9863909995,"t":1733601600}
+{"o":0.0000023374,"h":0.0000024373,"l":0.0000023161,"c":0.0000023742,"v":2471340.4281530008,"t":1733605200}
+{"o":0.0000023742,"h":0.0000026401,"l":0.0000020277,"c":0.0000026377,"v":25259092.3835430034,"t":1733608800}
+{"o":0.0000026377,"h":0.0000026809,"l":0.0000025628,"c":0.0000025847,"v":10985280.965876,"t":1733612400}
+{"o":0.0000025847,"h":0.0000026061,"l":0.0000022852,"c":0.0000023426,"v":13636748.5202559996,"t":1733616000}
+{"o":0.0000023426,"h":0.0000024208,"l":0.0000023152,"c":0.0000023237,"v":12019827.2312290035,"t":1733619600}
+{"o":0.0000023237,"h":0.0000024296,"l":0.0000023015,"c":0.0000023415,"v":9536506.2831390016,"t":1733623200}
+{"o":0.0000023415,"h":0.000002374,"l":0.0000021913,"c":0.0000022484,"v":11041258.2329999954,"t":1733626800}
+{"o":0.0000022484,"h":0.0000023698,"l":0.0000021418,"c":0.0000021835,"v":16723922.2852839977,"t":1733630400}
+{"o":0.0000021835,"h":0.0000022682,"l":0.0000021338,"c":0.0000021617,"v":11650667.3090880048,"t":1733634000}
+{"o":0.0000021617,"h":0.000002182,"l":0.0000019452,"c":0.0000019545,"v":20992584.6915090047,"t":1733637600}
+{"o":0.0000019545,"h":0.0000023027,"l":0.0000019306,"c":0.0000022661,"v":25765923.8395600058,"t":1733641200}
+{"o":0.0000022661,"h":0.0000029066,"l":0.0000022319,"c":0.0000022852,"v":41454284.4562270194,"t":1733644800}
+{"o":0.0000022852,"h":0.0000025137,"l":0.0000021556,"c":0.0000021755,"v":23342249.3907509893,"t":1733648400}
+{"o":0.0000021755,"h":0.0000024707,"l":0.0000020656,"c":0.0000023913,"v":27556627.254046008,"t":1733652000}
+{"o":0.0000023913,"h":0.0000025901,"l":0.0000023409,"c":0.0000025243,"v":15882951.0673850011,"t":1733655600}
+{"o":0.0000025243,"h":0.0000025616,"l":0.0000024554,"c":0.0000024646,"v":12531817.4857450034,"t":1733659200}
+{"o":0.0000024646,"h":0.0000026985,"l":0.0000021741,"c":0.0000022194,"v":27843157.9154949933,"t":1733662800}
+{"o":0.0000022194,"h":0.0000024552,"l":0.0000021891,"c":0.000002261,"v":22257060.5691539943,"t":1733666400}
+{"o":0.000002261,"h":0.0000023451,"l":0.0000021959,"c":0.0000022223,"v":19081813.3921820037,"t":1733670000}
+{"o":0.0000022223,"h":0.0000024061,"l":0.0000021749,"c":0.0000022999,"v":19222199.2189289965,"t":1733673600}
+{"o":0.0000022999,"h":0.0000027755,"l":0.0000022643,"c":0.00000249,"v":38500149.0483209938,"t":1733677200}
+{"o":0.00000249,"h":0.0000027767,"l":0.0000024598,"c":0.0000026596,"v":25390732.1015049927,"t":1733680800}
+{"o":0.0000026596,"h":0.0000027508,"l":0.0000024612,"c":0.0000026209,"v":18322432.5727579929,"t":1733684400}
+{"o":0.0000026209,"h":0.0000027793,"l":0.0000025191,"c":0.0000026816,"v":16540080.3874409981,"t":1733688000}
+{"o":0.0000026816,"h":0.000002922,"l":0.0000026684,"c":0.0000027257,"v":15394305.6159859989,"t":1733691600}
+{"o":0.0000027257,"h":0.000002969,"l":0.0000026929,"c":0.0000029217,"v":17998282.5082820058,"t":1733695200}
+{"o":0.0000029217,"h":0.0000029682,"l":0.0000025,"c":0.0000025287,"v":14062525.13325,"t":1733698800}
+{"o":0.0000025287,"h":0.0000028712,"l":0.0000024294,"c":0.0000025186,"v":19416688.8885990009,"t":1733702400}
+{"o":0.0000025186,"h":0.0000026982,"l":0.0000024646,"c":0.0000024904,"v":13800944.8034359962,"t":1733706000}
+{"o":0.0000024904,"h":0.0000026275,"l":0.0000024702,"c":0.0000025899,"v":9861816.2652509939,"t":1733709600}
+{"o":0.0000025899,"h":0.0000027082,"l":0.0000025016,"c":0.0000026666,"v":11018185.7494279984,"t":1733713200}
+{"o":0.0000026666,"h":0.000002922,"l":0.0000026078,"c":0.0000028286,"v":13416286.8559600022,"t":1733716800}
+{"o":0.0000028286,"h":0.0000028957,"l":0.0000026613,"c":0.0000026738,"v":15840441.7897620033,"t":1733720400}
+{"o":0.0000026738,"h":0.0000027221,"l":0.0000023672,"c":0.0000024599,"v":13736284.7187569998,"t":1733724000}
+{"o":0.0000024599,"h":0.0000027668,"l":0.0000024308,"c":0.0000025179,"v":20777949.6487730034,"t":1733727600}
+{"o":0.0000025179,"h":0.0000025939,"l":0.0000023632,"c":0.0000024179,"v":12833694.2849229984,"t":1733731200}
+{"o":0.0000024179,"h":0.0000024643,"l":0.0000022013,"c":0.0000022765,"v":16532361.1186570022,"t":1733734800}
+{"o":0.0000022765,"h":0.0000024289,"l":0.0000022628,"c":0.0000023726,"v":11286127.710063003,"t":1733738400}
+{"o":0.0000023726,"h":0.0000028696,"l":0.0000021318,"c":0.0000024988,"v":36771817.9772279933,"t":1733742000}
+{"o":0.0000024988,"h":0.0000026865,"l":0.0000024285,"c":0.0000026549,"v":14851218.5338199995,"t":1733745600}
+{"o":0.0000026549,"h":0.0000028474,"l":0.0000023967,"c":0.0000024389,"v":19176224.780431997,"t":1733749200}
+{"o":0.0000024389,"h":0.0000025195,"l":0.0000022185,"c":0.0000023466,"v":21269266.564210996,"t":1733752800}
+{"o":0.0000023466,"h":0.0000025313,"l":0.0000022019,"c":0.0000023253,"v":8697556.6572329998,"t":1733756400}
+{"o":0.0000023253,"h":0.0000023736,"l":0.0000021273,"c":0.0000022699,"v":18638432.4787399992,"t":1733760000}
+{"o":0.0000022699,"h":0.0000026959,"l":0.0000019711,"c":0.0000025049,"v":42795990.6665250212,"t":1733763600}
+{"o":0.0000025049,"h":0.0000025504,"l":0.0000020508,"c":0.000002193,"v":21805148.9252799936,"t":1733767200}
+{"o":0.000002193,"h":0.0000022231,"l":0.000001933,"c":0.0000020131,"v":13509000.6248610001,"t":1733770800}
+{"o":0.0000020131,"h":0.0000021413,"l":0.0000015828,"c":0.0000018545,"v":68901506.698488012,"t":1733774400}
+{"o":0.0000018545,"h":0.0000021773,"l":0.00000174,"c":0.0000020333,"v":11450296.3722460009,"t":1733778000}
+{"o":0.0000020333,"h":0.0000021549,"l":0.0000019478,"c":0.0000020018,"v":2147207.1735070003,"t":1733781600}
+{"o":0.0000020018,"h":0.0000021995,"l":0.0000019798,"c":0.0000021806,"v":9875440.1824869979,"t":1733785200}
+{"o":0.0000021806,"h":0.0000022174,"l":0.0000017421,"c":0.0000017786,"v":19652438.7158159874,"t":1733788800}
+{"o":0.0000017786,"h":0.0000018038,"l":0.0000016051,"c":0.0000016494,"v":8959204.9516380019,"t":1733792400}
+{"o":0.0000016494,"h":0.0000020337,"l":0.00000163,"c":0.0000019485,"v":21568421.6950939968,"t":1733796000}
+{"o":0.0000019485,"h":0.0000020157,"l":0.0000016263,"c":0.0000016265,"v":22059716.6651639976,"t":1733799600}
+{"o":0.0000016265,"h":0.0000016543,"l":0.0000014649,"c":0.000001467,"v":18583372.1944849975,"t":1733803200}
+{"o":0.000001467,"h":0.000001515,"l":0.0000014364,"c":0.0000014453,"v":10857020.0115359966,"t":1733806800}
+{"o":0.0000014453,"h":0.0000015528,"l":0.0000014292,"c":0.0000015245,"v":11130878.7121920027,"t":1733810400}
+{"o":0.0000015245,"h":0.0000016257,"l":0.0000014924,"c":0.0000015875,"v":15358265.3393179961,"t":1733814000}
+{"o":0.0000015875,"h":0.0000016269,"l":0.000001561,"c":0.0000015721,"v":7924747.1848530015,"t":1733817600}
+{"o":0.0000015721,"h":0.0000019221,"l":0.000001559,"c":0.0000017276,"v":24668451.3108599968,"t":1733821200}
+{"o":0.0000017276,"h":0.0000017372,"l":0.0000016997,"c":0.0000017124,"v":6086076.913404,"t":1733824800}
+{"o":0.0000017124,"h":0.0000018062,"l":0.0000016839,"c":0.000001751,"v":13480872.3302729987,"t":1733828400}
+{"o":0.000001751,"h":0.0000018537,"l":0.0000017116,"c":0.0000017551,"v":9403028.336073,"t":1733832000}
+{"o":0.0000017551,"h":0.000001896,"l":0.0000017227,"c":0.0000018564,"v":9810171.9700640012,"t":1733835600}
+{"o":0.0000018564,"h":0.0000019142,"l":0.0000017915,"c":0.0000018115,"v":4889632.1785329999,"t":1733839200}
+{"o":0.0000018115,"h":0.0000019398,"l":0.0000017214,"c":0.0000018217,"v":4008002.9518039995,"t":1733842800}
+{"o":0.0000018217,"h":0.0000018618,"l":0.0000017311,"c":0.0000017933,"v":3888318.4536839998,"t":1733846400}
+{"o":0.0000017933,"h":0.0000018697,"l":0.0000017457,"c":0.0000018668,"v":3151856.4155970002,"t":1733850000}
+{"o":0.0000018668,"h":0.0000018851,"l":0.0000017074,"c":0.0000017778,"v":6190536.6406229995,"t":1733853600}
+{"o":0.0000017778,"h":0.0000020163,"l":0.0000016746,"c":0.0000017678,"v":32172331.9468960054,"t":1733857200}
+{"o":0.0000017678,"h":0.0000017774,"l":0.0000016962,"c":0.0000017192,"v":5027426.6714040004,"t":1733860800}
+{"o":0.0000017192,"h":0.0000017704,"l":0.0000016902,"c":0.0000017203,"v":5067681.2175850002,"t":1733864400}
+{"o":0.0000017203,"h":0.0000017252,"l":0.0000016763,"c":0.000001688,"v":1438449.6641519999,"t":1733868000}
+{"o":0.000001688,"h":0.0000017569,"l":0.0000016795,"c":0.0000017519,"v":1824341.542624,"t":1733871600}
+{"o":0.0000017519,"h":0.0000017692,"l":0.0000017124,"c":0.0000017167,"v":2221100.4992470001,"t":1733875200}
+{"o":0.0000017167,"h":0.0000017621,"l":0.0000016434,"c":0.0000016776,"v":2734450.9003689997,"t":1733878800}
+{"o":0.0000016776,"h":0.0000016814,"l":0.0000016113,"c":0.0000016338,"v":522917.140387,"t":1733882400}
+{"o":0.0000016338,"h":0.0000016598,"l":0.0000016085,"c":0.000001633,"v":900505.1578500001,"t":1733886000}
+{"o":0.000001633,"h":0.0000016638,"l":0.0000015812,"c":0.0000015905,"v":2902319.4547219998,"t":1733889600}
+{"o":0.0000015905,"h":0.0000017635,"l":0.000001437,"c":0.0000017523,"v":18434324.0586970001,"t":1733893200}
+{"o":0.0000017523,"h":0.000001808,"l":0.0000017364,"c":0.0000017856,"v":1382498.8634190001,"t":1733896800}
+{"o":0.0000017856,"h":0.0000019172,"l":0.0000016885,"c":0.0000017025,"v":9871326.7628879994,"t":1733900400}
+{"o":0.0000017025,"h":0.0000017122,"l":0.0000016562,"c":0.0000016839,"v":885541.8820849999,"t":1733904000}
+{"o":0.0000016839,"h":0.000001695,"l":0.0000016561,"c":0.0000016584,"v":487799.239107,"t":1733907600}
+{"o":0.0000016584,"h":0.000001695,"l":0.000001499,"c":0.0000015707,"v":10127469.9706629999,"t":1733911200}
+{"o":0.0000015707,"h":0.0000015975,"l":0.0000015385,"c":0.0000015792,"v":1514495.4543649999,"t":1733914800}
+{"o":0.0000015792,"h":0.0000019009,"l":0.0000015475,"c":0.0000016132,"v":32725361.4959820062,"t":1733918400}
+{"o":0.0000016132,"h":0.0000016583,"l":0.0000015017,"c":0.0000015859,"v":10185371.4992249999,"t":1733922000}
+{"o":0.0000015859,"h":0.0000016227,"l":0.0000015279,"c":0.0000015597,"v":7079137.1800919995,"t":1733925600}
+{"o":0.0000015597,"h":0.0000018715,"l":0.000001537,"c":0.000001679,"v":17325413.6678179987,"t":1733929200}
+{"o":0.000001679,"h":0.000002031,"l":0.0000016623,"c":0.0000016968,"v":24058225.9977649935,"t":1733932800}
+{"o":0.0000016968,"h":0.0000018653,"l":0.0000016283,"c":0.0000017994,"v":25564629.2166029923,"t":1733936400}
+{"o":0.0000017994,"h":0.0000018996,"l":0.0000016868,"c":0.0000017586,"v":33032264.3935459964,"t":1733940000}
+{"o":0.0000017586,"h":0.000001959,"l":0.0000016067,"c":0.0000016212,"v":48751658.6511379778,"t":1733943600}
+{"o":0.0000016212,"h":0.0000017214,"l":0.0000013402,"c":0.0000013697,"v":50525484.5133779943,"t":1733947200}
+{"o":0.0000013697,"h":0.0000013974,"l":0.0000008256,"c":0.0000008339,"v":124894797.8877429217,"t":1733950800}
+{"o":0.0000008339,"h":0.0000011753,"l":0.0000006667,"c":0.0000008783,"v":200103114.4105838835,"t":1733954400}
+{"o":0.0000008783,"h":0.0000009904,"l":0.0000007058,"c":0.000000789,"v":161405148.2034220994,"t":1733958000}
+{"o":0.000000789,"h":0.0000008111,"l":0.0000007059,"c":0.0000007317,"v":64773275.7797639966,"t":1733961600}
+{"o":0.0000007317,"h":0.0000007579,"l":0.0000006435,"c":0.0000006578,"v":90095897.6257859915,"t":1733965200}
+{"o":0.0000006578,"h":0.000000888,"l":0.0000006482,"c":0.0000007702,"v":72821240.7612719685,"t":1733968800}
+{"o":0.0000007702,"h":0.0000009368,"l":0.0000007142,"c":0.0000007516,"v":63212985.4797749892,"t":1733972400}
+{"o":0.0000007516,"h":0.0000008307,"l":0.000000747,"c":0.0000008087,"v":38812028.3214959875,"t":1733976000}
+{"o":0.0000008087,"h":0.0000010088,"l":0.0000007872,"c":0.0000009059,"v":67907603.7753669769,"t":1733979600}
+{"o":0.0000009059,"h":0.0000010775,"l":0.0000008775,"c":0.0000009741,"v":84906245.598641023,"t":1733983200}
+{"o":0.0000009741,"h":0.000001044,"l":0.0000009025,"c":0.0000009086,"v":41800308.6593960002,"t":1733986800}
+{"o":0.0000009086,"h":0.0000009496,"l":0.0000008969,"c":0.0000009314,"v":22146104.3760710023,"t":1733990400}
+{"o":0.0000009314,"h":0.0000009458,"l":0.0000007496,"c":0.0000008782,"v":56214039.3284749836,"t":1733994000}
+{"o":0.0000008782,"h":0.0000010627,"l":0.0000008697,"c":0.0000009713,"v":44940735.9442330003,"t":1733997600}
+{"o":0.0000009713,"h":0.0000009852,"l":0.0000008838,"c":0.000000889,"v":25905107.4483970031,"t":1734001200}
+{"o":0.000000889,"h":0.0000009178,"l":0.000000847,"c":0.0000008589,"v":34448063.3715820014,"t":1734004800}
+{"o":0.0000008589,"h":0.0000009074,"l":0.0000008475,"c":0.0000008643,"v":27630020.2453900054,"t":1734008400}
+{"o":0.0000008643,"h":0.0000009863,"l":0.0000008072,"c":0.0000008282,"v":68437868.5024249852,"t":1734012000}
+{"o":0.0000008282,"h":0.0000011371,"l":0.0000007528,"c":0.0000009204,"v":131199226.8155210167,"t":1734015600}
+{"o":0.0000009204,"h":0.0000009679,"l":0.0000008773,"c":0.0000009579,"v":38189394.8554559946,"t":1734019200}
+{"o":0.0000009579,"h":0.0000011263,"l":0.0000009374,"c":0.0000010615,"v":41714554.0699969754,"t":1734022800}
+{"o":0.0000010615,"h":0.0000011607,"l":0.0000010588,"c":0.0000011,"v":28981876.9438150004,"t":1734026400}
+{"o":0.0000011,"h":0.0000011317,"l":0.0000010336,"c":0.0000010651,"v":24509936.6524269953,"t":1734030000}
+{"o":0.0000010651,"h":0.0000010778,"l":0.0000010363,"c":0.0000010465,"v":23395316.7586769983,"t":1734033600}
+{"o":0.0000010465,"h":0.0000011344,"l":0.000001029,"c":0.0000010626,"v":43680435.6998730078,"t":1734037200}
+{"o":0.0000010626,"h":0.0000010809,"l":0.000000993,"c":0.0000010037,"v":30741943.2284340076,"t":1734040800}
+{"o":0.0000010037,"h":0.0000010219,"l":0.0000009058,"c":0.0000009333,"v":37117450.1217960119,"t":1734044400}
+{"o":0.0000009333,"h":0.0000010709,"l":0.0000009179,"c":0.0000010468,"v":35306150.8861419931,"t":1734048000}
+{"o":0.0000010468,"h":0.0000014018,"l":0.0000009882,"c":0.0000012993,"v":54192800.9623310119,"t":1734051600}
+{"o":0.0000012993,"h":0.0000013048,"l":0.0000011768,"c":0.0000011995,"v":27636981.3081349917,"t":1734055200}
+{"o":0.0000011995,"h":0.0000012545,"l":0.0000011954,"c":0.0000012077,"v":23465225.3627100065,"t":1734058800}
+{"o":0.0000012077,"h":0.00000174,"l":0.0000011628,"c":0.0000014899,"v":57136580.2786149755,"t":1734062400}
+{"o":0.0000014899,"h":0.0000014924,"l":0.0000013165,"c":0.0000013244,"v":23586285.5470120013,"t":1734066000}
+{"o":0.0000013244,"h":0.0000013645,"l":0.0000013152,"c":0.0000013445,"v":14727349.9642080069,"t":1734069600}
+{"o":0.0000013445,"h":0.0000014244,"l":0.0000012989,"c":0.000001326,"v":25492051.2965000011,"t":1734073200}
+{"o":0.000001326,"h":0.0000013394,"l":0.0000012246,"c":0.0000012773,"v":23067762.3142170012,"t":1734076800}
+{"o":0.0000012773,"h":0.0000016339,"l":0.0000012672,"c":0.0000013041,"v":43951918.9010360017,"t":1734080400}
+{"o":0.0000013041,"h":0.0000013536,"l":0.0000012334,"c":0.0000012385,"v":16491282.0820760056,"t":1734084000}
+{"o":0.0000012385,"h":0.0000012557,"l":0.0000011438,"c":0.0000011692,"v":9964830.039065998,"t":1734087600}
+{"o":0.0000011692,"h":0.0000011859,"l":0.0000010873,"c":0.0000010932,"v":7895181.2761250008,"t":1734091200}
+{"o":0.0000010932,"h":0.0000012701,"l":0.000001053,"c":0.0000012202,"v":36216453.9185759947,"t":1734094800}
+{"o":0.0000012202,"h":0.0000012288,"l":0.0000011204,"c":0.0000011596,"v":30505315.0423359945,"t":1734098400}
+{"o":0.0000011596,"h":0.000001177,"l":0.0000009738,"c":0.0000010822,"v":34290461.6933009997,"t":1734102000}
+{"o":0.0000010822,"h":0.0000011591,"l":0.0000009627,"c":0.0000009715,"v":24353877.297446996,"t":1734105600}
+{"o":0.0000009715,"h":0.0000010135,"l":0.0000009239,"c":0.0000009671,"v":19938404.6045540012,"t":1734109200}
+{"o":0.0000009671,"h":0.0000009982,"l":0.0000009077,"c":0.0000009164,"v":8776655.0087829996,"t":1734112800}
+{"o":0.0000009164,"h":0.0000009214,"l":0.0000008716,"c":0.0000008725,"v":9243061.085504001,"t":1734116400}
+{"o":0.0000008725,"h":0.0000009511,"l":0.0000008361,"c":0.0000008386,"v":17555411.2353070006,"t":1734120000}
+{"o":0.0000008386,"h":0.0000008659,"l":0.0000007553,"c":0.0000007872,"v":23366703.7694229968,"t":1734123600}
+{"o":0.0000007872,"h":0.0000008181,"l":0.0000007085,"c":0.000000759,"v":34928972.9588359967,"t":1734127200}
+{"o":0.000000759,"h":0.000000826,"l":0.0000007323,"c":0.0000007376,"v":35743509.6065909937,"t":1734130800}
+{"o":0.0000007376,"h":0.0000009045,"l":0.0000003722,"c":0.0000005925,"v":436720621.5513212085,"t":1734134400}
+{"o":0.0000005925,"h":0.0000007421,"l":0.0000005067,"c":0.0000005944,"v":181584123.5696900785,"t":1734138000}
+{"o":0.0000005944,"h":0.0000006484,"l":0.0000004893,"c":0.0000006343,"v":88011382.7466150075,"t":1734141600}
+{"o":0.0000006343,"h":0.0000006415,"l":0.0000004132,"c":0.0000004256,"v":85130756.1531279981,"t":1734145200}
+{"o":0.0000004256,"h":0.0000005401,"l":0.0000004246,"c":0.0000005048,"v":128184066.6432880461,"t":1734148800}
+{"o":0.0000005048,"h":0.0000006033,"l":0.0000004751,"c":0.0000005795,"v":96431993.4143350422,"t":1734152400}
+{"o":0.0000005795,"h":0.0000006543,"l":0.0000005585,"c":0.0000006302,"v":55249852.8951799944,"t":1734156000}
+{"o":0.0000006302,"h":0.0000006494,"l":0.000000496,"c":0.0000005229,"v":57583886.1840910017,"t":1734159600}
+{"o":0.0000005229,"h":0.0000006617,"l":0.0000005138,"c":0.0000005408,"v":85933888.2563210279,"t":1734163200}
+{"o":0.0000005408,"h":0.0000006403,"l":0.0000005088,"c":0.0000005275,"v":84276211.9566960186,"t":1734166800}
+{"o":0.0000005275,"h":0.0000005477,"l":0.0000004676,"c":0.0000005195,"v":63287182.4298750013,"t":1734170400}
+{"o":0.0000005195,"h":0.0000006362,"l":0.0000005164,"c":0.0000006305,"v":65628320.2355370149,"t":1734174000}
+{"o":0.0000006305,"h":0.0000006456,"l":0.0000005412,"c":0.0000005649,"v":40043292.2051959857,"t":1734177600}
+{"o":0.0000005649,"h":0.0000006144,"l":0.0000005235,"c":0.0000006041,"v":40610478.7931080014,"t":1734181200}
+{"o":0.0000006041,"h":0.0000006104,"l":0.0000005184,"c":0.0000005567,"v":34665735.4586890042,"t":1734184800}
+{"o":0.0000005567,"h":0.0000005601,"l":0.0000004939,"c":0.0000005039,"v":21848267.001884006,"t":1734188400}
+{"o":0.0000005039,"h":0.0000005158,"l":0.0000004361,"c":0.0000004895,"v":73525382.5700110048,"t":1734192000}
+{"o":0.0000004895,"h":0.0000005265,"l":0.0000004646,"c":0.0000004725,"v":23461034.5732380003,"t":1734195600}
+{"o":0.0000004725,"h":0.0000006243,"l":0.0000004705,"c":0.0000005095,"v":65713739.0200639963,"t":1734199200}
+{"o":0.0000005095,"h":0.0000005443,"l":0.0000004636,"c":0.0000004693,"v":69933677.4618950039,"t":1734202800}
+{"o":0.0000004693,"h":0.0000004969,"l":0.0000004649,"c":0.000000484,"v":13609346.8266310003,"t":1734206400}
+{"o":0.000000484,"h":0.0000006585,"l":0.0000004792,"c":0.0000005334,"v":77683624.2632400095,"t":1734210000}
+{"o":0.0000005334,"h":0.0000005633,"l":0.0000004844,"c":0.0000005489,"v":34739276.8648580089,"t":1734213600}
+{"o":0.0000005489,"h":0.0000005673,"l":0.0000005397,"c":0.000000554,"v":12727689.6914710011,"t":1734217200}
+{"o":0.000000554,"h":0.0000006198,"l":0.0000004898,"c":0.0000004915,"v":35787742.1529769972,"t":1734220800}
+{"o":0.0000004915,"h":0.0000005633,"l":0.000000475,"c":0.0000004756,"v":53034615.7963469923,"t":1734224400}
+{"o":0.0000004756,"h":0.0000005072,"l":0.000000473,"c":0.0000004972,"v":9035158.9959190004,"t":1734228000}
+{"o":0.0000004972,"h":0.0000005008,"l":0.0000004786,"c":0.0000004824,"v":4877926.2271959996,"t":1734231600}
+{"o":0.0000004824,"h":0.0000005104,"l":0.0000004771,"c":0.0000005081,"v":5337781.6644740002,"t":1734235200}
+{"o":0.0000005081,"h":0.0000005113,"l":0.0000004507,"c":0.0000004539,"v":19631417.6451329999,"t":1734238800}
+{"o":0.0000004539,"h":0.0000004581,"l":0.0000003956,"c":0.0000003993,"v":33547102.7541609965,"t":1734242400}
+{"o":0.0000003993,"h":0.0000004805,"l":0.0000003983,"c":0.0000004603,"v":49791529.6958929896,"t":1734246000}
+{"o":0.0000004603,"h":0.0000005061,"l":0.0000004278,"c":0.0000004901,"v":28431161.7446280047,"t":1734249600}
+{"o":0.0000004901,"h":0.0000006818,"l":0.0000004798,"c":0.0000005707,"v":92628091.0031250119,"t":1734253200}
+{"o":0.0000005707,"h":0.0000007072,"l":0.0000004738,"c":0.0000005298,"v":95218156.1151909977,"t":1734256800}
+{"o":0.0000005298,"h":0.0000005862,"l":0.0000004989,"c":0.000000537,"v":38076218.4837869927,"t":1734260400}
+{"o":0.000000537,"h":0.0000005416,"l":0.0000005201,"c":0.0000005355,"v":6658090.8345999997,"t":1734264000}
+{"o":0.0000005355,"h":0.000000539,"l":0.0000004648,"c":0.0000005028,"v":41791841.0116969943,"t":1734267600}
+{"o":0.0000005028,"h":0.000000516,"l":0.0000004976,"c":0.000000498,"v":6001172.9942709999,"t":1734271200}
+{"o":0.000000498,"h":0.0000005421,"l":0.0000004803,"c":0.0000005163,"v":33258828.3881749995,"t":1734274800}
+{"o":0.0000005163,"h":0.0000005773,"l":0.0000005101,"c":0.0000005542,"v":24098156.3510049991,"t":1734278400}
+{"o":0.0000005542,"h":0.0000005578,"l":0.0000004458,"c":0.0000004694,"v":37151669.3665979952,"t":1734282000}
+{"o":0.0000004694,"h":0.0000005005,"l":0.0000004595,"c":0.0000004924,"v":36211690.0480910018,"t":1734285600}
+{"o":0.0000004924,"h":0.0000005135,"l":0.0000004797,"c":0.0000004884,"v":13437382.6787379999,"t":1734289200}
+{"o":0.0000004884,"h":0.0000005543,"l":0.0000004878,"c":0.0000005519,"v":12535203.8180439994,"t":1734292800}
+{"o":0.0000005519,"h":0.0000005625,"l":0.0000005456,"c":0.0000005577,"v":1580677.0016299998,"t":1734296400}
+{"o":0.0000005577,"h":0.0000005685,"l":0.0000005083,"c":0.0000005287,"v":18961698.5789100006,"t":1734300000}
+{"o":0.0000005287,"h":0.0000005689,"l":0.0000005142,"c":0.00000053,"v":15348814.402813999,"t":1734303600}
+{"o":0.00000053,"h":0.0000005572,"l":0.0000005171,"c":0.0000005488,"v":7621450.5446030004,"t":1734307200}
+{"o":0.0000005488,"h":0.0000005507,"l":0.0000004814,"c":0.0000005298,"v":22271046.7798379995,"t":1734310800}
+{"o":0.0000005298,"h":0.0000005384,"l":0.000000515,"c":0.0000005229,"v":1030798.434765,"t":1734314400}
+{"o":0.0000005229,"h":0.0000005305,"l":0.0000005112,"c":0.0000005152,"v":2779248.0367080001,"t":1734318000}
+{"o":0.0000005152,"h":0.0000005445,"l":0.0000005129,"c":0.000000537,"v":8404526.2545440011,"t":1734321600}
+{"o":0.000000537,"h":0.000000543,"l":0.0000004997,"c":0.0000005001,"v":10970816.4718099982,"t":1734325200}
+{"o":0.0000005001,"h":0.0000010923,"l":0.0000004946,"c":0.0000008562,"v":252371580.1153028309,"t":1734328800}
+{"o":0.0000008562,"h":0.0000008573,"l":0.0000006588,"c":0.0000008194,"v":84629521.4961900115,"t":1734332400}
+{"o":0.0000008194,"h":0.0000008318,"l":0.0000006529,"c":0.0000007904,"v":48675674.6540100053,"t":1734336000}
+{"o":0.0000007904,"h":0.0000008066,"l":0.0000006599,"c":0.0000006684,"v":20118596.364666,"t":1734339600}
+{"o":0.0000006684,"h":0.0000007073,"l":0.0000006516,"c":0.0000006589,"v":10911356.788542999,"t":1734343200}
+{"o":0.0000006589,"h":0.0000006869,"l":0.0000005695,"c":0.0000005798,"v":19775476.6442009956,"t":1734346800}
+{"o":0.0000005798,"h":0.0000006406,"l":0.0000005748,"c":0.0000006224,"v":10365023.2639770005,"t":1734350400}
+{"o":0.0000006224,"h":0.0000007488,"l":0.0000005709,"c":0.0000006585,"v":48724029.3438350111,"t":1734354000}
+{"o":0.0000006585,"h":0.000000665,"l":0.0000005971,"c":0.0000006022,"v":10383228.9194509983,"t":1734357600}
+{"o":0.0000006022,"h":0.0000006048,"l":0.0000005558,"c":0.0000005945,"v":24714431.1827139966,"t":1734361200}
+{"o":0.0000005945,"h":0.0000006443,"l":0.0000005872,"c":0.0000006392,"v":7337182.6068199994,"t":1734364800}
+{"o":0.0000006392,"h":0.0000006502,"l":0.0000006129,"c":0.0000006242,"v":10902633.4422770012,"t":1734368400}
+{"o":0.0000006242,"h":0.0000009145,"l":0.0000006174,"c":0.0000007499,"v":55335892.6261780113,"t":1734372000}
+{"o":0.0000007499,"h":0.0000007668,"l":0.0000006593,"c":0.0000007224,"v":21842889.0928239971,"t":1734375600}
+{"o":0.0000007224,"h":0.0000007649,"l":0.0000007216,"c":0.0000007604,"v":7471540.1328209983,"t":1734379200}
+{"o":0.0000007604,"h":0.0000007997,"l":0.0000007151,"c":0.0000007178,"v":12122361.2611290012,"t":1734382800}
+{"o":0.0000007178,"h":0.0000007343,"l":0.0000007071,"c":0.0000007306,"v":7709531.0076600006,"t":1734386400}
+{"o":0.0000007306,"h":0.0000007383,"l":0.0000007215,"c":0.0000007357,"v":1757662.673314,"t":1734390000}
+{"o":0.0000007357,"h":0.0000007559,"l":0.0000006869,"c":0.0000007035,"v":5815841.8276509997,"t":1734393600}
+{"o":0.0000007035,"h":0.0000007049,"l":0.0000006695,"c":0.0000006927,"v":5432647.5743150003,"t":1734397200}
+{"o":0.0000006927,"h":0.0000006968,"l":0.0000006728,"c":0.0000006793,"v":2339571.1339649996,"t":1734400800}
+{"o":0.0000006793,"h":0.0000006831,"l":0.0000006492,"c":0.0000006501,"v":3564523.5790579999,"t":1734404400}
+{"o":0.0000006501,"h":0.0000006669,"l":0.0000006342,"c":0.0000006386,"v":3977467.3353309999,"t":1734408000}
+{"o":0.0000006386,"h":0.000000642,"l":0.0000006281,"c":0.0000006324,"v":2216328.6547269998,"t":1734411600}
+{"o":0.0000006324,"h":0.0000006475,"l":0.0000006294,"c":0.0000006401,"v":1719940.7613569999,"t":1734415200}
+{"o":0.0000006401,"h":0.000000646,"l":0.0000005416,"c":0.0000005731,"v":21373038.3886200003,"t":1734418800}
+{"o":0.0000005731,"h":0.0000006112,"l":0.0000005652,"c":0.0000005937,"v":8928514.2542059999,"t":1734422400}
+{"o":0.0000005937,"h":0.000000596,"l":0.0000005135,"c":0.0000005755,"v":26153041.1489049904,"t":1734426000}
+{"o":0.0000005755,"h":0.0000006097,"l":0.0000005707,"c":0.0000006002,"v":5667578.2358730007,"t":1734429600}
+{"o":0.0000006002,"h":0.000000634,"l":0.0000005527,"c":0.0000005572,"v":21611237.9929610081,"t":1734433200}
+{"o":0.0000005572,"h":0.0000006868,"l":0.0000005396,"c":0.0000006554,"v":21161297.2957120016,"t":1734436800}
+{"o":0.0000006554,"h":0.000000685,"l":0.0000006225,"c":0.0000006339,"v":9197165.6284040008,"t":1734440400}
+{"o":0.0000006339,"h":0.000000648,"l":0.0000004975,"c":0.0000005422,"v":34748574.8479649946,"t":1734444000}
+{"o":0.0000005422,"h":0.000000594,"l":0.0000005281,"c":0.0000005773,"v":18391968.9203640036,"t":1734447600}
+{"o":0.0000005773,"h":0.000000707,"l":0.0000005602,"c":0.000000685,"v":28307602.3430489972,"t":1734451200}
+{"o":0.000000685,"h":0.0000008138,"l":0.0000005857,"c":0.0000005881,"v":65576168.0141290203,"t":1734454800}
+{"o":0.0000005881,"h":0.0000006543,"l":0.0000005843,"c":0.0000006209,"v":28710309.8228690065,"t":1734458400}
+{"o":0.0000006209,"h":0.0000006272,"l":0.0000006128,"c":0.0000006165,"v":1074851.152948,"t":1734462000}
+{"o":0.0000006165,"h":0.0000006662,"l":0.0000006136,"c":0.0000006585,"v":10128816.1513010003,"t":1734465600}
+{"o":0.0000006585,"h":0.0000006633,"l":0.0000006236,"c":0.0000006307,"v":4319471.0971950004,"t":1734469200}
+{"o":0.0000006307,"h":0.0000006432,"l":0.0000005562,"c":0.0000005618,"v":11424924.9555319995,"t":1734472800}
+{"o":0.0000005618,"h":0.0000007234,"l":0.0000005614,"c":0.0000006889,"v":26288874.0667580031,"t":1734476400}
+{"o":0.0000006889,"h":0.00000073,"l":0.0000006802,"c":0.0000007163,"v":9877627.8643890005,"t":1734480000}
+{"o":0.0000007163,"h":0.0000007366,"l":0.0000005353,"c":0.000000569,"v":37838611.3867600113,"t":1734483600}
+{"o":0.000000569,"h":0.0000006462,"l":0.0000005633,"c":0.0000005689,"v":23177850.5568320006,"t":1734487200}
+{"o":0.0000005689,"h":0.0000005735,"l":0.000000551,"c":0.0000005586,"v":3309094.2021270003,"t":1734490800}
+{"o":0.0000005586,"h":0.0000005668,"l":0.0000005359,"c":0.0000005568,"v":8508667.3540039994,"t":1734494400}
+{"o":0.0000005568,"h":0.0000006117,"l":0.000000554,"c":0.0000006106,"v":23293748.3415410034,"t":1734498000}
+{"o":0.0000006106,"h":0.0000006905,"l":0.000000599,"c":0.0000006235,"v":20006642.2324719988,"t":1734501600}
+{"o":0.0000006235,"h":0.0000006473,"l":0.0000006128,"c":0.0000006437,"v":5530766.3739590002,"t":1734505200}
+{"o":0.0000006437,"h":0.0000007036,"l":0.0000006178,"c":0.0000006988,"v":22646280.9138749987,"t":1734508800}
+{"o":0.0000006988,"h":0.0000008376,"l":0.0000006439,"c":0.0000007895,"v":60364767.8753410056,"t":1734512400}
+{"o":0.0000007895,"h":0.0000009358,"l":0.0000007372,"c":0.0000007581,"v":54803737.1814930066,"t":1734516000}
+{"o":0.0000007581,"h":0.0000008777,"l":0.0000007528,"c":0.0000008756,"v":17821582.8623500019,"t":1734519600}
+{"o":0.0000008756,"h":0.0000009473,"l":0.0000007854,"c":0.0000007934,"v":25797219.5434270017,"t":1734523200}
+{"o":0.0000007934,"h":0.0000007997,"l":0.0000006418,"c":0.0000007465,"v":50847158.4024489895,"t":1734526800}
+{"o":0.0000007465,"h":0.0000007527,"l":0.0000006884,"c":0.0000006949,"v":19809915.7300679944,"t":1734530400}
+{"o":0.0000006949,"h":0.0000006979,"l":0.0000006429,"c":0.0000006778,"v":13820676.1666069981,"t":1734534000}
+{"o":0.0000006778,"h":0.0000006977,"l":0.0000006714,"c":0.0000006785,"v":9805601.0163079984,"t":1734537600}
+{"o":0.0000006785,"h":0.0000006856,"l":0.0000006572,"c":0.0000006615,"v":2952771.584975,"t":1734541200}
+{"o":0.0000006615,"h":0.0000006656,"l":0.0000006342,"c":0.0000006507,"v":5615958.9297099998,"t":1734544800}
+{"o":0.0000006507,"h":0.0000006826,"l":0.0000006242,"c":0.000000669,"v":9868631.377559999,"t":1734548400}
+{"o":0.000000669,"h":0.0000009004,"l":0.0000006543,"c":0.0000006723,"v":69154897.4151450098,"t":1734552000}
+{"o":0.0000006723,"h":0.0000006883,"l":0.0000005482,"c":0.000000558,"v":21187650.5047629997,"t":1734555600}
+{"o":0.000000558,"h":0.0000006374,"l":0.0000005525,"c":0.0000006321,"v":12910107.8789559994,"t":1734559200}
+{"o":0.0000006321,"h":0.0000006562,"l":0.0000006186,"c":0.0000006214,"v":11204256.1344399992,"t":1734562800}
+{"o":0.0000006214,"h":0.0000006902,"l":0.0000006138,"c":0.0000006544,"v":13363043.5635899995,"t":1734566400}
+{"o":0.0000006544,"h":0.0000006715,"l":0.0000006542,"c":0.0000006699,"v":0.0,"t":1734570000}
+{"o":0.0000006699,"h":0.0000006891,"l":0.000000629,"c":0.0000006293,"v":9535930.5679569989,"t":1734573600}
+{"o":0.0000006293,"h":0.0000006449,"l":0.0000005781,"c":0.0000006329,"v":14093487.8807229996,"t":1734577200}
+{"o":0.0000006329,"h":0.000000648,"l":0.000000628,"c":0.0000006464,"v":2036722.9767369998,"t":1734580800}
+{"o":0.0000006464,"h":0.0000006954,"l":0.0000006372,"c":0.0000006502,"v":11769196.5755059998,"t":1734584400}
+{"o":0.0000006502,"h":0.0000006544,"l":0.0000005715,"c":0.0000006468,"v":26235598.8133959956,"t":1734588000}
+{"o":0.0000006468,"h":0.0000006479,"l":0.000000606,"c":0.0000006378,"v":10795397.9981949981,"t":1734591600}
+{"o":0.0000006378,"h":0.0000006491,"l":0.0000006279,"c":0.0000006371,"v":413470.715075,"t":1734595200}
+{"o":0.0000006371,"h":0.0000006476,"l":0.0000006326,"c":0.0000006414,"v":388160.888287,"t":1734598800}
+{"o":0.0000006414,"h":0.0000006913,"l":0.0000006366,"c":0.0000006746,"v":12227170.7073070016,"t":1734602400}
+{"o":0.0000006746,"h":0.0000006905,"l":0.0000006392,"c":0.0000006401,"v":10715922.5337089989,"t":1734606000}
+{"o":0.0000006401,"h":0.0000006522,"l":0.0000005524,"c":0.0000005968,"v":32744751.234850008,"t":1734609600}
+{"o":0.0000005968,"h":0.0000007074,"l":0.000000593,"c":0.000000665,"v":21459646.3289170004,"t":1734613200}
+{"o":0.000000665,"h":0.0000006722,"l":0.0000004943,"c":0.000000554,"v":62143610.7925260141,"t":1734616800}
+{"o":0.000000554,"h":0.0000006089,"l":0.0000005405,"c":0.000000585,"v":30222873.2977689914,"t":1734620400}
+{"o":0.000000585,"h":0.0000005943,"l":0.0000005517,"c":0.0000005622,"v":7311239.3666369999,"t":1734624000}
+{"o":0.0000005622,"h":0.0000005949,"l":0.0000004833,"c":0.0000005402,"v":31372376.5139160007,"t":1734627600}
+{"o":0.0000005402,"h":0.0000005794,"l":0.0000004662,"c":0.00000052,"v":29172097.2490659989,"t":1734631200}
+{"o":0.00000052,"h":0.0000005419,"l":0.0000005139,"c":0.0000005265,"v":156041.233846,"t":1734634800}
+{"o":0.0000005265,"h":0.0000005507,"l":0.0000004604,"c":0.0000005326,"v":34697840.0014490038,"t":1734638400}
+{"o":0.0000005326,"h":0.0000005439,"l":0.0000004831,"c":0.0000004942,"v":20796168.7341469973,"t":1734642000}
+{"o":0.0000004942,"h":0.0000005225,"l":0.0000004702,"c":0.0000004896,"v":19623421.2828139998,"t":1734645600}
+{"o":0.0000004896,"h":0.0000005553,"l":0.0000004841,"c":0.0000005379,"v":20700576.7087119929,"t":1734649200}
+{"o":0.0000005379,"h":0.0000005437,"l":0.0000005167,"c":0.0000005282,"v":2008490.0689400001,"t":1734652800}
+{"o":0.0000005282,"h":0.0000005338,"l":0.0000005148,"c":0.0000005244,"v":80212.316055,"t":1734656400}
+{"o":0.0000005244,"h":0.0000005401,"l":0.0000005091,"c":0.0000005269,"v":2050754.9268360001,"t":1734660000}
+{"o":0.0000005269,"h":0.0000005411,"l":0.000000526,"c":0.0000005402,"v":2619646.769572,"t":1734663600}
+{"o":0.0000005402,"h":0.0000005448,"l":0.0000005293,"c":0.0000005377,"v":1457970.2353610001,"t":1734667200}
+{"o":0.0000005377,"h":0.0000005453,"l":0.0000005042,"c":0.0000005116,"v":4114556.0364069999,"t":1734670800}
+{"o":0.0000005116,"h":0.0000006314,"l":0.0000005071,"c":0.0000005602,"v":29757576.1654730029,"t":1734674400}
+{"o":0.0000005602,"h":0.0000005905,"l":0.0000005451,"c":0.0000005856,"v":3947247.7941200002,"t":1734678000}
+{"o":0.0000005856,"h":0.0000006497,"l":0.0000005372,"c":0.0000005663,"v":3471095.7248249999,"t":1734681600}
+{"o":0.0000005663,"h":0.0000006199,"l":0.0000005517,"c":0.0000005931,"v":9153866.0069540013,"t":1734685200}
+{"o":0.0000005931,"h":0.0000006323,"l":0.000000587,"c":0.0000006023,"v":2940290.6829120005,"t":1734688800}
+{"o":0.0000006023,"h":0.0000006279,"l":0.0000004828,"c":0.0000005097,"v":34472719.6126199961,"t":1734692400}
+{"o":0.0000005097,"h":0.0000006255,"l":0.0000004834,"c":0.0000005945,"v":19043666.4881389998,"t":1734696000}
+{"o":0.0000005945,"h":0.0000006216,"l":0.0000005666,"c":0.0000005704,"v":10089677.9064159989,"t":1734699600}
+{"o":0.0000005704,"h":0.0000006107,"l":0.0000005669,"c":0.0000005751,"v":13135398.3644240014,"t":1734703200}
+{"o":0.0000005751,"h":0.0000005778,"l":0.0000004498,"c":0.0000004891,"v":70207185.1156930029,"t":1734706800}
+{"o":0.0000004891,"h":0.0000005384,"l":0.0000004814,"c":0.0000005162,"v":18369217.3490059972,"t":1734710400}
+{"o":0.0000005162,"h":0.0000005302,"l":0.0000004591,"c":0.0000005194,"v":26663232.1612010002,"t":1734714000}
+{"o":0.0000005194,"h":0.000000528,"l":0.0000005052,"c":0.0000005155,"v":3457793.1021660003,"t":1734717600}
+{"o":0.0000005155,"h":0.0000005606,"l":0.000000508,"c":0.0000005179,"v":25768574.2703120001,"t":1734721200}
+{"o":0.0000005179,"h":0.0000005256,"l":0.0000005004,"c":0.0000005047,"v":2070298.1788389999,"t":1734724800}
+{"o":0.0000005047,"h":0.0000005155,"l":0.0000004898,"c":0.000000495,"v":3664648.6013489999,"t":1734728400}
+{"o":0.000000495,"h":0.0000005016,"l":0.000000482,"c":0.0000004822,"v":3808636.434287,"t":1734732000}
+{"o":0.0000004822,"h":0.000000505,"l":0.0000004028,"c":0.0000004605,"v":52672524.8328250051,"t":1734735600}
+{"o":0.0000004605,"h":0.0000004641,"l":0.0000004511,"c":0.0000004533,"v":1541269.8372950002,"t":1734739200}
+{"o":0.0000004533,"h":0.0000005031,"l":0.0000004475,"c":0.000000498,"v":13878329.4463669993,"t":1734742800}
+{"o":0.000000498,"h":0.0000005014,"l":0.0000004942,"c":0.0000004977,"v":124367.024751,"t":1734746400}
+{"o":0.0000004977,"h":0.0000005098,"l":0.0000004253,"c":0.0000004795,"v":47609885.3993000016,"t":1734750000}
+{"o":0.0000004795,"h":0.0000005024,"l":0.0000004738,"c":0.0000004949,"v":5413549.6175690005,"t":1734753600}
+{"o":0.0000004949,"h":0.0000004955,"l":0.0000004652,"c":0.0000004768,"v":13815754.7256039977,"t":1734757200}
+{"o":0.0000004768,"h":0.0000004821,"l":0.0000004339,"c":0.0000004688,"v":23700452.6523509994,"t":1734760800}
+{"o":0.0000004688,"h":0.0000004741,"l":0.0000004397,"c":0.0000004733,"v":13847785.7638490032,"t":1734764400}
+{"o":0.0000004733,"h":0.0000004786,"l":0.0000004532,"c":0.0000004697,"v":7073383.6405879995,"t":1734768000}
+{"o":0.0000004697,"h":0.0000004749,"l":0.0000004616,"c":0.000000466,"v":2693709.9128930001,"t":1734771600}
+{"o":0.000000466,"h":0.0000004694,"l":0.0000004603,"c":0.0000004679,"v":1684946.6522369999,"t":1734775200}
+{"o":0.0000004679,"h":0.0000004734,"l":0.000000388,"c":0.000000427,"v":72222981.0853119791,"t":1734778800}
+{"o":0.000000427,"h":0.0000004421,"l":0.0000004204,"c":0.0000004364,"v":2094140.8267579998,"t":1734782400}
+{"o":0.0000004364,"h":0.0000005351,"l":0.0000004265,"c":0.0000004669,"v":47239168.0774879903,"t":1734786000}
+{"o":0.0000004669,"h":0.0000004758,"l":0.000000439,"c":0.0000004562,"v":18312036.7584899999,"t":1734789600}
+{"o":0.0000004562,"h":0.00000047,"l":0.0000004471,"c":0.0000004625,"v":5771739.3855760004,"t":1734793200}
+{"o":0.0000004625,"h":0.0000004847,"l":0.0000004468,"c":0.000000458,"v":9908331.1746629998,"t":1734796800}
+{"o":0.000000458,"h":0.0000004666,"l":0.0000003662,"c":0.0000004512,"v":49557948.6974690035,"t":1734800400}
+{"o":0.0000004512,"h":0.0000004622,"l":0.0000003897,"c":0.0000004179,"v":41142018.1275969893,"t":1734804000}
+{"o":0.0000004179,"h":0.0000004269,"l":0.0000003752,"c":0.000000378,"v":22504700.2578390017,"t":1734807600}
+{"o":0.000000378,"h":0.0000004145,"l":0.0000003741,"c":0.0000004106,"v":8734246.6702180002,"t":1734811200}
+{"o":0.0000004106,"h":0.0000004597,"l":0.0000004092,"c":0.0000004392,"v":14600811.1448290013,"t":1734814800}
+{"o":0.0000004392,"h":0.0000004532,"l":0.0000004236,"c":0.000000437,"v":15269885.4062269963,"t":1734818400}
+{"o":0.000000437,"h":0.0000004434,"l":0.000000398,"c":0.0000004002,"v":10322718.956309,"t":1734822000}
+{"o":0.0000004002,"h":0.0000004094,"l":0.0000003959,"c":0.0000004029,"v":2000000.0,"t":1734825600}
+{"o":0.0000004029,"h":0.0000004255,"l":0.0000003985,"c":0.0000004019,"v":10339024.5546189994,"t":1734829200}
+{"o":0.0000004019,"h":0.0000004056,"l":0.0000003761,"c":0.000000385,"v":12238653.562692998,"t":1734832800}
+{"o":0.000000385,"h":0.000000403,"l":0.0000003754,"c":0.0000003895,"v":13513341.8799530007,"t":1734836400}
+{"o":0.0000003895,"h":0.0000004333,"l":0.0000003841,"c":0.0000004046,"v":23523338.2083870023,"t":1734840000}
+{"o":0.0000004046,"h":0.0000004093,"l":0.0000003884,"c":0.0000003939,"v":19891202.9920429923,"t":1734843600}
+{"o":0.0000003939,"h":0.0000003953,"l":0.0000003764,"c":0.0000003776,"v":7967371.7205090011,"t":1734847200}
+{"o":0.0000003776,"h":0.0000003861,"l":0.0000003743,"c":0.0000003798,"v":3210903.1844200003,"t":1734850800}
+{"o":0.0000003798,"h":0.0000003838,"l":0.0000003768,"c":0.0000003798,"v":1125775.8900649999,"t":1734854400}
+{"o":0.0000003798,"h":0.0000003824,"l":0.0000003705,"c":0.0000003775,"v":6635168.7654329995,"t":1734858000}
+{"o":0.0000003775,"h":0.000000379,"l":0.0000003563,"c":0.0000003588,"v":6496466.2434149999,"t":1734861600}
+{"o":0.0000003588,"h":0.0000003776,"l":0.0000003561,"c":0.0000003645,"v":12773436.8979039993,"t":1734865200}
+{"o":0.0000003645,"h":0.0000003673,"l":0.000000359,"c":0.0000003634,"v":1250901.32653,"t":1734868800}
+{"o":0.0000003634,"h":0.0000004083,"l":0.0000003615,"c":0.0000004046,"v":18346231.1938580014,"t":1734872400}
+{"o":0.0000004046,"h":0.0000004178,"l":0.0000003861,"c":0.0000003994,"v":3039203.916243,"t":1734876000}
+{"o":0.0000003994,"h":0.0000004001,"l":0.0000003481,"c":0.0000003804,"v":30224348.4351870008,"t":1734879600}
+{"o":0.0000003804,"h":0.0000004186,"l":0.0000003446,"c":0.000000374,"v":51475587.0423499867,"t":1734883200}
+{"o":0.000000374,"h":0.0000003776,"l":0.0000003591,"c":0.0000003622,"v":3666891.9120690003,"t":1734886800}
+{"o":0.0000003622,"h":0.0000003745,"l":0.0000003576,"c":0.0000003729,"v":2803933.7910910002,"t":1734890400}
+{"o":0.0000003729,"h":0.0000003816,"l":0.0000003637,"c":0.0000003714,"v":63447.394863,"t":1734894000}
+{"o":0.0000003714,"h":0.0000003748,"l":0.0000003569,"c":0.0000003639,"v":2784770.3721770002,"t":1734897600}
+{"o":0.0000003639,"h":0.000000366,"l":0.0000003608,"c":0.0000003649,"v":1049711.0371999999,"t":1734901200}
+{"o":0.0000003649,"h":0.0000003887,"l":0.0000003631,"c":0.0000003808,"v":8318801.9859799994,"t":1734904800}
+{"o":0.0000003808,"h":0.000000384,"l":0.0000003612,"c":0.0000003645,"v":7137246.2899590004,"t":1734908400}
+{"o":0.0000003645,"h":0.0000003703,"l":0.0000003266,"c":0.0000003505,"v":21596574.4787300006,"t":1734912000}
+{"o":0.0000003505,"h":0.0000003663,"l":0.0000003449,"c":0.0000003627,"v":4328123.8662769999,"t":1734915600}
+{"o":0.0000003627,"h":0.0000003809,"l":0.0000003588,"c":0.000000374,"v":3916591.8677440002,"t":1734919200}
+{"o":0.000000374,"h":0.0000003902,"l":0.0000003588,"c":0.0000003754,"v":565708.879621,"t":1734922800}
+{"o":0.0000003754,"h":0.0000003786,"l":0.0000003531,"c":0.0000003661,"v":11764383.2161090001,"t":1734926400}
+{"o":0.0000003661,"h":0.0000003695,"l":0.00000036,"c":0.0000003628,"v":137758.351453,"t":1734930000}
+{"o":0.0000003628,"h":0.0000003696,"l":0.0000003618,"c":0.0000003693,"v":40550.771989,"t":1734933600}
+{"o":0.0000003693,"h":0.0000003715,"l":0.0000003597,"c":0.0000003608,"v":196180.685962,"t":1734937200}
+{"o":0.0000003608,"h":0.0000003618,"l":0.0000003564,"c":0.0000003567,"v":0.0,"t":1734940800}
+{"o":0.0000003567,"h":0.0000003675,"l":0.0000003523,"c":0.0000003664,"v":915217.7940110001,"t":1734944400}
+{"o":0.0000003664,"h":0.0000003678,"l":0.0000003592,"c":0.0000003604,"v":2271854.1677929997,"t":1734948000}
+{"o":0.0000003604,"h":0.0000003703,"l":0.0000003413,"c":0.0000003453,"v":14516590.499187002,"t":1734951600}
+{"o":0.0000003453,"h":0.0000003467,"l":0.0000003289,"c":0.0000003336,"v":8238352.6777029997,"t":1734955200}
+{"o":0.0000003336,"h":0.0000003402,"l":0.0000003332,"c":0.0000003367,"v":1097623.6646470001,"t":1734958800}
+{"o":0.0000003367,"h":0.0000003456,"l":0.0000003191,"c":0.0000003259,"v":19688456.4166450053,"t":1734962400}
+{"o":0.0000003259,"h":0.0000003349,"l":0.0000003223,"c":0.0000003343,"v":356433.735123,"t":1734966000}
+{"o":0.0000003343,"h":0.0000003463,"l":0.0000003145,"c":0.0000003375,"v":11251729.9218800031,"t":1734969600}
+{"o":0.0000003375,"h":0.0000004083,"l":0.0000003277,"c":0.0000004023,"v":35164640.1118760034,"t":1734973200}
+{"o":0.0000004023,"h":0.0000004047,"l":0.0000003973,"c":0.0000003994,"v":2223908.5003499999,"t":1734976800}
+{"o":0.0000003994,"h":0.0000004252,"l":0.0000003899,"c":0.0000004137,"v":6940537.6116519999,"t":1734980400}
+{"o":0.0000004137,"h":0.0000004215,"l":0.0000003876,"c":0.0000004115,"v":9474127.7483690009,"t":1734984000}
+{"o":0.0000004115,"h":0.0000004156,"l":0.0000004064,"c":0.0000004148,"v":69267.110579,"t":1734987600}
+{"o":0.0000004148,"h":0.0000004428,"l":0.0000003799,"c":0.0000003802,"v":31545518.5969090015,"t":1734991200}
+{"o":0.0000003802,"h":0.000000387,"l":0.0000003743,"c":0.0000003793,"v":4857.440271,"t":1734994800}
+{"o":0.0000003793,"h":0.0000003877,"l":0.0000003786,"c":0.0000003842,"v":2802079.6929799994,"t":1734998400}
+{"o":0.0000003842,"h":0.0000003892,"l":0.0000003788,"c":0.0000003844,"v":852045.1043219999,"t":1735002000}
+{"o":0.0000003844,"h":0.0000003876,"l":0.0000003734,"c":0.0000003796,"v":1400000.0,"t":1735005600}
+{"o":0.0000003796,"h":0.0000003797,"l":0.0000003709,"c":0.0000003729,"v":1604641.660648,"t":1735009200}
+{"o":0.0000003729,"h":0.0000003774,"l":0.0000003696,"c":0.0000003728,"v":746219.9984719999,"t":1735012800}
+{"o":0.0000003728,"h":0.0000003755,"l":0.0000003709,"c":0.0000003722,"v":73488.764495,"t":1735016400}
+{"o":0.0000003722,"h":0.0000003758,"l":0.0000003685,"c":0.0000003726,"v":1531340.379649,"t":1735020000}
+{"o":0.0000003726,"h":0.000000374,"l":0.0000003027,"c":0.0000003256,"v":46983135.8170599937,"t":1735023600}
+{"o":0.0000003256,"h":0.0000003436,"l":0.0000003212,"c":0.0000003389,"v":8940609.114622999,"t":1735027200}
+{"o":0.0000003389,"h":0.0000003417,"l":0.0000003038,"c":0.0000003362,"v":26624741.1800960004,"t":1735030800}
+{"o":0.0000003362,"h":0.0000003397,"l":0.0000003182,"c":0.000000332,"v":9881406.044989001,"t":1735034400}
+{"o":0.000000332,"h":0.0000003358,"l":0.0000003272,"c":0.0000003315,"v":781323.7550499999,"t":1735038000}
+{"o":0.0000003315,"h":0.0000003433,"l":0.0000003274,"c":0.0000003428,"v":4506363.09595,"t":1735041600}
+{"o":0.0000003428,"h":0.0000003515,"l":0.0000003331,"c":0.0000003438,"v":1245541.516515,"t":1735045200}
+{"o":0.0000003438,"h":0.0000003466,"l":0.0000003363,"c":0.0000003386,"v":1669614.856219,"t":1735048800}
+{"o":0.0000003386,"h":0.000000429,"l":0.0000003307,"c":0.0000003424,"v":53723900.1374709979,"t":1735052400}
+{"o":0.0000003424,"h":0.0000003462,"l":0.0000003382,"c":0.0000003432,"v":677554.7700509999,"t":1735056000}
+{"o":0.0000003432,"h":0.0000003618,"l":0.0000003395,"c":0.0000003556,"v":6732936.0740540009,"t":1735059600}
+{"o":0.0000003556,"h":0.0000003607,"l":0.0000003519,"c":0.0000003564,"v":6094235.8777750004,"t":1735063200}
+{"o":0.0000003564,"h":0.000000365,"l":0.0000003533,"c":0.0000003581,"v":8813258.0672409981,"t":1735066800}
+{"o":0.0000003581,"h":0.000000362,"l":0.0000003438,"c":0.0000003575,"v":5559825.1816370003,"t":1735070400}
+{"o":0.0000003575,"h":0.0000003598,"l":0.0000003451,"c":0.0000003473,"v":4427973.5410220008,"t":1735074000}
+{"o":0.0000003473,"h":0.0000003483,"l":0.0000003405,"c":0.0000003417,"v":2298256.8644519998,"t":1735077600}
+{"o":0.0000003417,"h":0.000000345,"l":0.0000003299,"c":0.000000332,"v":4925419.7008880004,"t":1735081200}
+{"o":0.000000332,"h":0.0000003473,"l":0.0000003307,"c":0.0000003431,"v":8243797.6395540005,"t":1735084800}
+{"o":0.0000003431,"h":0.0000003433,"l":0.0000003283,"c":0.0000003333,"v":4071298.2970059998,"t":1735088400}
+{"o":0.0000003333,"h":0.0000003476,"l":0.000000329,"c":0.0000003435,"v":4442643.7914319998,"t":1735092000}
+{"o":0.0000003435,"h":0.0000003469,"l":0.0000003398,"c":0.0000003442,"v":1087267.548704,"t":1735095600}
+{"o":0.0000003442,"h":0.0000003466,"l":0.0000003215,"c":0.0000003227,"v":7618886.0955750002,"t":1735099200}
+{"o":0.0000003227,"h":0.0000003272,"l":0.0000003216,"c":0.000000324,"v":969298.5126199999,"t":1735102800}
+{"o":0.000000324,"h":0.0000003261,"l":0.0000003215,"c":0.0000003243,"v":852495.210097,"t":1735106400}
+{"o":0.0000003243,"h":0.0000003289,"l":0.0000003228,"c":0.0000003254,"v":0.0,"t":1735110000}
+{"o":0.0000003254,"h":0.0000003267,"l":0.0000003199,"c":0.0000003222,"v":1041837.224528,"t":1735113600}
+{"o":0.0000003222,"h":0.0000003275,"l":0.0000003208,"c":0.0000003264,"v":2859424.388183,"t":1735117200}
+{"o":0.0000003264,"h":0.0000003416,"l":0.0000003207,"c":0.0000003357,"v":4357189.3923229994,"t":1735120800}
+{"o":0.0000003357,"h":0.0000003425,"l":0.0000003276,"c":0.0000003314,"v":3317553.4959720005,"t":1735124400}
+{"o":0.0000003314,"h":0.0000003429,"l":0.0000003296,"c":0.0000003412,"v":3654804.2380189998,"t":1735128000}
+{"o":0.0000003412,"h":0.0000003415,"l":0.000000337,"c":0.0000003371,"v":1675627.217433,"t":1735131600}
+{"o":0.0000003371,"h":0.000000363,"l":0.000000333,"c":0.0000003593,"v":8585623.6170030013,"t":1735135200}
+{"o":0.0000003593,"h":0.0000003703,"l":0.0000003585,"c":0.0000003679,"v":3805262.0031940006,"t":1735138800}
+{"o":0.0000003679,"h":0.0000004179,"l":0.000000318,"c":0.0000003211,"v":46246239.7338850051,"t":1735142400}
+{"o":0.0000003211,"h":0.0000004005,"l":0.0000003155,"c":0.0000003789,"v":37998877.549627997,"t":1735146000}
+{"o":0.0000003789,"h":0.0000003816,"l":0.000000371,"c":0.0000003735,"v":2677090.1068699998,"t":1735149600}
+{"o":0.0000003735,"h":0.0000003743,"l":0.0000003643,"c":0.0000003676,"v":1680847.42445,"t":1735153200}
+{"o":0.0000003676,"h":0.0000003704,"l":0.000000353,"c":0.0000003567,"v":4057346.170316,"t":1735156800}
+{"o":0.0000003567,"h":0.0000004883,"l":0.0000003474,"c":0.0000003593,"v":91241424.3522239923,"t":1735160400}
+{"o":0.0000003593,"h":0.0000003609,"l":0.0000002855,"c":0.0000002915,"v":45461631.601575993,"t":1735164000}
+{"o":0.0000002915,"h":0.0000003018,"l":0.0000002899,"c":0.0000002992,"v":13465452.7046119962,"t":1735167600}
+{"o":0.0000002992,"h":0.0000003139,"l":0.0000002951,"c":0.0000003086,"v":7023568.4716560002,"t":1735171200}
+{"o":0.0000003086,"h":0.0000003094,"l":0.0000003037,"c":0.0000003056,"v":878039.759629,"t":1735174800}
+{"o":0.0000003056,"h":0.0000003091,"l":0.0000003011,"c":0.000000305,"v":1740532.1810550001,"t":1735178400}
+{"o":0.000000305,"h":0.0000003072,"l":0.0000002896,"c":0.0000002911,"v":6003653.4402780011,"t":1735182000}
+{"o":0.0000002911,"h":0.0000002999,"l":0.0000002787,"c":0.000000297,"v":13032288.3764649983,"t":1735185600}
+{"o":0.000000297,"h":0.0000003118,"l":0.0000002964,"c":0.0000003108,"v":6997458.0990480017,"t":1735189200}
+{"o":0.0000003108,"h":0.0000003168,"l":0.0000002873,"c":0.0000002889,"v":11182033.7587710004,"t":1735192800}
+{"o":0.0000002889,"h":0.0000003051,"l":0.0000002861,"c":0.0000003025,"v":7102354.0576229999,"t":1735196400}
+{"o":0.0000003025,"h":0.0000003105,"l":0.0000002905,"c":0.0000002995,"v":2838176.6491059996,"t":1735200000}
+{"o":0.0000002995,"h":0.0000003045,"l":0.0000002975,"c":0.0000003036,"v":4099174.1066350001,"t":1735203600}
+{"o":0.0000003036,"h":0.0000003083,"l":0.0000003026,"c":0.0000003065,"v":167360.005308,"t":1735207200}
+{"o":0.0000003065,"h":0.0000003138,"l":0.0000003033,"c":0.000000312,"v":2852910.707558,"t":1735210800}
+{"o":0.000000312,"h":0.0000003138,"l":0.00000031,"c":0.0000003118,"v":872607.132279,"t":1735214400}
+{"o":0.0000003118,"h":0.0000003163,"l":0.0000003027,"c":0.0000003038,"v":7004720.0350200003,"t":1735218000}
+{"o":0.0000003038,"h":0.000000311,"l":0.0000003021,"c":0.0000003093,"v":1922446.2493040001,"t":1735221600}
+{"o":0.0000003093,"h":0.0000003104,"l":0.0000003007,"c":0.0000003027,"v":2444777.7648540004,"t":1735225200}
+{"o":0.0000003027,"h":0.0000003262,"l":0.0000002991,"c":0.0000003222,"v":9618676.7618870009,"t":1735228800}
+{"o":0.0000003222,"h":0.0000003278,"l":0.0000003192,"c":0.0000003233,"v":2124760.710527,"t":1735232400}
+{"o":0.0000003233,"h":0.0000003248,"l":0.0000003189,"c":0.000000319,"v":308256.394484,"t":1735236000}
+{"o":0.000000319,"h":0.0000003246,"l":0.0000003187,"c":0.0000003214,"v":284875.39906,"t":1735239600}
+{"o":0.0000003214,"h":0.000000325,"l":0.0000003182,"c":0.0000003206,"v":100000.0,"t":1735243200}
+{"o":0.0000003206,"h":0.0000003237,"l":0.0000003098,"c":0.0000003105,"v":5169059.8369890004,"t":1735246800}
+{"o":0.0000003105,"h":0.0000003134,"l":0.0000002955,"c":0.0000002971,"v":9399963.9730930012,"t":1735250400}
+{"o":0.0000002971,"h":0.0000003002,"l":0.0000002958,"c":0.000000297,"v":153062.979184,"t":1735254000}
+{"o":0.000000297,"h":0.0000002989,"l":0.0000002948,"c":0.0000002952,"v":1500000.0,"t":1735257600}
+{"o":0.0000002952,"h":0.000000299,"l":0.0000002917,"c":0.0000002939,"v":653062.9791840001,"t":1735261200}
+{"o":0.0000002939,"h":0.0000002953,"l":0.0000002914,"c":0.0000002937,"v":20672.869858,"t":1735264800}
+{"o":0.0000002937,"h":0.0000002965,"l":0.0000002917,"c":0.0000002949,"v":425610.786494,"t":1735268400}
+{"o":0.0000002949,"h":0.0000003113,"l":0.0000002909,"c":0.0000003107,"v":8162959.2872900004,"t":1735272000}
+{"o":0.0000003107,"h":0.0000003168,"l":0.0000003073,"c":0.0000003087,"v":148106.606931,"t":1735275600}
+{"o":0.0000003087,"h":0.0000003087,"l":0.0000003058,"c":0.0000003059,"v":0.0,"t":1735279200}
+{"o":0.0000003059,"h":0.0000003195,"l":0.0000003055,"c":0.0000003181,"v":95430.475799,"t":1735282800}
+{"o":0.0000003181,"h":0.0000003181,"l":0.0000003057,"c":0.000000308,"v":2127683.032406,"t":1735286400}
+{"o":0.000000308,"h":0.0000003129,"l":0.0000002947,"c":0.0000002967,"v":5923358.6467490001,"t":1735290000}
+{"o":0.0000002967,"h":0.0000003032,"l":0.0000002867,"c":0.0000002916,"v":3851183.2712189998,"t":1735293600}
+{"o":0.0000002916,"h":0.0000002968,"l":0.0000002908,"c":0.0000002949,"v":1203704.9786400001,"t":1735297200}
+{"o":0.0000002949,"h":0.0000003156,"l":0.000000292,"c":0.000000315,"v":13587956.871526001,"t":1735300800}
+{"o":0.000000315,"h":0.000000318,"l":0.0000002976,"c":0.0000003032,"v":7794571.0722789997,"t":1735304400}
+{"o":0.0000003032,"h":0.0000003086,"l":0.0000002995,"c":0.0000003043,"v":2024117.0376889999,"t":1735308000}
+{"o":0.0000003043,"h":0.0000003118,"l":0.0000003024,"c":0.0000003081,"v":8824.68114,"t":1735311600}
+{"o":0.0000003081,"h":0.0000003109,"l":0.0000002957,"c":0.0000002964,"v":12099105.6888670009,"t":1735315200}
+{"o":0.0000002964,"h":0.0000003028,"l":0.0000002919,"c":0.0000002924,"v":3125745.21722,"t":1735318800}
+{"o":0.0000002924,"h":0.0000002942,"l":0.0000002878,"c":0.0000002921,"v":4211683.9173130002,"t":1735322400}
+{"o":0.0000002921,"h":0.0000002968,"l":0.0000002903,"c":0.000000291,"v":1519243.5818359999,"t":1735326000}
+{"o":0.000000291,"h":0.0000002952,"l":0.0000002891,"c":0.0000002906,"v":882092.08952,"t":1735329600}
+{"o":0.0000002906,"h":0.0000002961,"l":0.0000002903,"c":0.0000002953,"v":1949653.6400209998,"t":1735333200}
+{"o":0.0000002953,"h":0.0000003115,"l":0.0000002648,"c":0.0000002663,"v":39705151.4522750005,"t":1735336800}
+{"o":0.0000002663,"h":0.0000002777,"l":0.0000002659,"c":0.000000276,"v":10659259.0082019996,"t":1735340400}
+{"o":0.000000276,"h":0.000000279,"l":0.0000002465,"c":0.000000247,"v":18013377.8903929964,"t":1735344000}
+{"o":0.000000247,"h":0.0000002519,"l":0.0000002323,"c":0.0000002506,"v":28553155.3948150016,"t":1735347600}
+{"o":0.0000002506,"h":0.0000002557,"l":0.0000002491,"c":0.0000002538,"v":585224.694424,"t":1735351200}
+{"o":0.0000002538,"h":0.0000002552,"l":0.0000002514,"c":0.0000002536,"v":356058.57352,"t":1735354800}
+{"o":0.0000002536,"h":0.0000002562,"l":0.0000002532,"c":0.000000256,"v":1563940.3973650001,"t":1735358400}
+{"o":0.000000256,"h":0.0000002617,"l":0.0000002536,"c":0.0000002585,"v":1815825.6186560001,"t":1735362000}
+{"o":0.0000002585,"h":0.0000002609,"l":0.0000002574,"c":0.000000258,"v":2124249.4540220001,"t":1735365600}
+{"o":0.000000258,"h":0.0000002591,"l":0.0000002511,"c":0.0000002527,"v":2541759.084543,"t":1735369200}
+{"o":0.0000002527,"h":0.0000002543,"l":0.0000002509,"c":0.0000002512,"v":608400.0,"t":1735372800}
+{"o":0.0000002512,"h":0.0000002543,"l":0.0000002495,"c":0.0000002532,"v":865591.540467,"t":1735376400}
+{"o":0.0000002532,"h":0.0000002542,"l":0.000000248,"c":0.0000002491,"v":3069626.4329169998,"t":1735380000}
+{"o":0.0000002491,"h":0.0000002491,"l":0.0000002453,"c":0.0000002472,"v":0.0,"t":1735383600}
+{"o":0.0000002472,"h":0.0000002504,"l":0.0000002398,"c":0.0000002418,"v":5023865.3025790006,"t":1735387200}
+{"o":0.0000002418,"h":0.0000002419,"l":0.0000002394,"c":0.0000002398,"v":198052.139535,"t":1735390800}
+{"o":0.0000002398,"h":0.0000002431,"l":0.0000002369,"c":0.0000002399,"v":120000.722549,"t":1735394400}
+{"o":0.0000002399,"h":0.00000025,"l":0.000000238,"c":0.0000002494,"v":5146422.9605549993,"t":1735398000}
+{"o":0.0000002494,"h":0.0000002502,"l":0.0000002417,"c":0.0000002417,"v":2860657.0908380002,"t":1735401600}
+{"o":0.0000002417,"h":0.0000002448,"l":0.000000238,"c":0.000000242,"v":158329.178908,"t":1735405200}
+{"o":0.000000242,"h":0.0000002446,"l":0.0000002224,"c":0.0000002251,"v":13193342.9979560003,"t":1735408800}
+{"o":0.0000002251,"h":0.0000002259,"l":0.0000002222,"c":0.0000002245,"v":10058182.4266560003,"t":1735412400}
+{"o":0.0000002245,"h":0.0000002267,"l":0.0000002151,"c":0.000000216,"v":6132771.4004080016,"t":1735416000}
+{"o":0.000000216,"h":0.0000002164,"l":0.0000002145,"c":0.0000002146,"v":0.0,"t":1735419600}
+{"o":0.0000002146,"h":0.000000223,"l":0.0000002118,"c":0.0000002203,"v":10796462.0075659994,"t":1735423200}
+{"o":0.0000002203,"h":0.0000002213,"l":0.0000002153,"c":0.0000002157,"v":2692823.2505510002,"t":1735426800}
+{"o":0.0000002157,"h":0.0000002177,"l":0.0000002148,"c":0.0000002167,"v":300000.0,"t":1735430400}
+{"o":0.0000002167,"h":0.000000223,"l":0.0000002152,"c":0.0000002214,"v":4388208.5646240003,"t":1735434000}
+{"o":0.0000002214,"h":0.0000002218,"l":0.0000002189,"c":0.0000002203,"v":31275.415903,"t":1735437600}
+{"o":0.0000002203,"h":0.0000002211,"l":0.0000002152,"c":0.0000002161,"v":5500392.8657640005,"t":1735441200}
diff --git a/So11111111111111111111111111111111111111112_9Z7cE5EoyHjFQAL2X8AMcR4N1zjWLpmYP3WUDoSXviDn.json b/So11111111111111111111111111111111111111112_9Z7cE5EoyHjFQAL2X8AMcR4N1zjWLpmYP3WUDoSXviDn.json
new file mode 100644
index 0000000000000000000000000000000000000000..e22047350d73bfe21b69f2f67e92902e9daa92a9
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_9Z7cE5EoyHjFQAL2X8AMcR4N1zjWLpmYP3WUDoSXviDn.json
@@ -0,0 +1,9000 @@
+{"o":115.8903316649,"h":116.441485916,"l":114.2828139487,"c":115.8277238774,"v":1455843.1871632854,"t":1731844800}
+{"o":115.8277238774,"h":115.8823570531,"l":113.3391282689,"c":114.2522463691,"v":1532679.6522670372,"t":1731848400}
+{"o":114.2522463691,"h":115.4386210308,"l":114.0038199596,"c":115.1963962245,"v":1469951.1536370395,"t":1731852000}
+{"o":115.1963962245,"h":116.0583084503,"l":114.6351783201,"c":115.4798141805,"v":1526437.4572096178,"t":1731855600}
+{"o":115.4798141805,"h":115.8270879357,"l":114.6205151825,"c":115.2219392466,"v":1566405.883958803,"t":1731859200}
+{"o":115.2219392466,"h":115.8314157187,"l":114.2831107444,"c":115.3679997056,"v":1362180.6200855395,"t":1731862800}
+{"o":115.3679997056,"h":115.604290819,"l":114.0975678856,"c":114.9631008162,"v":1286103.1671145726,"t":1731866400}
+{"o":114.9631008162,"h":116.2342711144,"l":114.3134524508,"c":116.1873077834,"v":1378996.7946017315,"t":1731870000}
+{"o":116.1873077834,"h":117.0276189813,"l":115.3748488274,"c":116.3718474512,"v":1440843.6669740584,"t":1731873600}
+{"o":116.3718474512,"h":116.7814745096,"l":114.8591172415,"c":114.9273158048,"v":1369483.7756792514,"t":1731877200}
+{"o":114.9273158048,"h":116.3443184591,"l":114.2906608207,"c":115.925929078,"v":1382584.3602635411,"t":1731880800}
+{"o":115.925929078,"h":117.703723934,"l":115.143517346,"c":117.2221149483,"v":1396491.567695688,"t":1731884400}
+{"o":117.2221149483,"h":117.693334273,"l":115.4914619138,"c":116.0753567768,"v":1461051.9759076887,"t":1731888000}
+{"o":116.0753567768,"h":118.3152584421,"l":115.6806876058,"c":117.2758102531,"v":1369302.9137487141,"t":1731891600}
+{"o":117.2758102531,"h":118.4563699739,"l":117.0661994068,"c":118.2134825897,"v":1353942.9754368691,"t":1731895200}
+{"o":118.2134825897,"h":120.5157022422,"l":117.0625825009,"c":120.3823219248,"v":1300800.2428759229,"t":1731898800}
+{"o":120.3823219248,"h":120.9790509234,"l":118.7441923,"c":119.6843485692,"v":1293500.480405096,"t":1731902400}
+{"o":119.6843485692,"h":120.603050157,"l":119.1549424846,"c":119.8951755526,"v":1188028.7344866274,"t":1731906000}
+{"o":119.8951755526,"h":120.2711856823,"l":119.0831563991,"c":119.404935917,"v":1296264.5070050256,"t":1731909600}
+{"o":119.404935917,"h":119.6600815743,"l":118.2347788724,"c":119.4491053573,"v":1109547.1895865863,"t":1731913200}
+{"o":119.4491053573,"h":119.9478864715,"l":118.2961384323,"c":119.7212874875,"v":1158325.2509113913,"t":1731916800}
+{"o":119.7212874875,"h":121.1427931976,"l":119.0096924112,"c":120.7810519775,"v":1512909.4982307288,"t":1731920400}
+{"o":120.7810519775,"h":122.5582071858,"l":120.2161750082,"c":122.0834633279,"v":1380122.4280323037,"t":1731924000}
+{"o":122.0834633279,"h":122.0834633279,"l":119.2420149821,"c":119.6228591244,"v":1478826.2953371303,"t":1731927600}
+{"o":119.6228591244,"h":120.5307122455,"l":119.0961724184,"c":119.8738258931,"v":1225192.8439391821,"t":1731931200}
+{"o":119.8738258931,"h":120.3073576912,"l":117.6518317246,"c":117.7983598353,"v":1561953.8645350658,"t":1731934800}
+{"o":117.7983598353,"h":120.8526248208,"l":117.497501432,"c":119.3074575429,"v":1513003.6542303192,"t":1731938400}
+{"o":119.3074575429,"h":120.9351297398,"l":118.6243706699,"c":120.0666864457,"v":1629732.2952380446,"t":1731942000}
+{"o":120.0666864457,"h":120.3916609221,"l":117.7151306722,"c":118.4502106875,"v":1693458.3076259929,"t":1731945600}
+{"o":118.4502106875,"h":119.6261147833,"l":117.2642424149,"c":118.3689219381,"v":1776598.427047031,"t":1731949200}
+{"o":118.3689219381,"h":119.3497835873,"l":117.0805023697,"c":117.6929029734,"v":1679162.2380962013,"t":1731952800}
+{"o":117.6929029734,"h":117.8839479727,"l":115.6641936394,"c":116.6905053413,"v":1769628.3155521732,"t":1731956400}
+{"o":116.6905053413,"h":118.7237868795,"l":116.3893103303,"c":117.9295539323,"v":1715393.4277866154,"t":1731960000}
+{"o":117.9295539323,"h":118.9774268325,"l":117.613550302,"c":117.6823598515,"v":1572868.3285388479,"t":1731963600}
+{"o":117.6823598515,"h":118.7950714375,"l":117.6823598515,"c":118.2502419793,"v":1433996.0831180466,"t":1731967200}
+{"o":118.2502419793,"h":118.6242914623,"l":117.3966529807,"c":118.4260426073,"v":1408324.1583871031,"t":1731970800}
+{"o":118.4260426073,"h":119.1181522044,"l":117.2817291504,"c":118.2788537889,"v":1493149.2861349189,"t":1731974400}
+{"o":118.2788537889,"h":118.8123790598,"l":117.7248402619,"c":117.8636549921,"v":1366284.266366313,"t":1731978000}
+{"o":117.8636549921,"h":119.1534687545,"l":117.666540427,"c":119.1534687545,"v":1324211.5915587607,"t":1731981600}
+{"o":119.1534687545,"h":120.1400530073,"l":118.7175613882,"c":118.8119170821,"v":1518428.0109485702,"t":1731985200}
+{"o":118.8119170821,"h":119.0417116941,"l":117.8753926223,"c":118.4135190778,"v":1554858.0719080679,"t":1731988800}
+{"o":118.4135190778,"h":119.5798007259,"l":118.1532046856,"c":118.9549154354,"v":1638024.10107207,"t":1731992400}
+{"o":118.9549154354,"h":120.1022303032,"l":118.8196826941,"c":120.1022303032,"v":2730370.1553580048,"t":1731996000}
+{"o":120.1022303032,"h":120.6679511536,"l":119.7394155642,"c":120.1917820272,"v":2367142.5782359787,"t":1731999600}
+{"o":120.1917820272,"h":121.1069333498,"l":119.9381055778,"c":120.6423105551,"v":1807811.807776415,"t":1732003200}
+{"o":120.6423105551,"h":121.4833107611,"l":119.4263005935,"c":120.8535487763,"v":1575364.6516965376,"t":1732006800}
+{"o":120.8535487763,"h":121.4510667779,"l":120.6363318785,"c":121.4415020626,"v":1270166.8328373465,"t":1732010400}
+{"o":121.4415020626,"h":121.9289639804,"l":121.177183603,"c":121.533367253,"v":1440811.2934955233,"t":1732014000}
+{"o":121.533367253,"h":122.1782796135,"l":120.8240949403,"c":121.10663915,"v":1613411.9394796111,"t":1732017600}
+{"o":121.10663915,"h":121.191858758,"l":118.4359338691,"c":118.4359338691,"v":1740920.8865294957,"t":1732021200}
+{"o":118.4359338691,"h":118.8507261285,"l":117.6768140727,"c":118.2574812537,"v":1891591.6260962663,"t":1732024800}
+{"o":118.2574812537,"h":119.1269449136,"l":117.7440172664,"c":118.8782764912,"v":1694163.7277057373,"t":1732028400}
+{"o":118.8782764912,"h":119.7099241977,"l":118.5770721856,"c":119.5088706797,"v":1734414.4531016022,"t":1732032000}
+{"o":119.5088706797,"h":120.1354872871,"l":118.8884532086,"c":119.9129555143,"v":1762119.6147202151,"t":1732035600}
+{"o":119.9129555143,"h":120.8037154446,"l":119.5514437296,"c":120.3454421753,"v":1674815.908575895,"t":1732039200}
+{"o":120.3454421753,"h":120.7880910357,"l":119.6488539374,"c":120.3035747081,"v":1532049.8655380346,"t":1732042800}
+{"o":120.3035747081,"h":120.6162630435,"l":117.8463075909,"c":118.4118010327,"v":1675860.6185230373,"t":1732046400}
+{"o":118.4118010327,"h":118.7615438038,"l":115.8169335259,"c":116.8065179167,"v":1895634.4236674258,"t":1732050000}
+{"o":116.8065179167,"h":117.1888794594,"l":115.3543596595,"c":116.3373307821,"v":1463219.6623210637,"t":1732053600}
+{"o":116.3373307821,"h":117.5458042128,"l":116.0033448482,"c":117.3424204806,"v":1175553.7105444812,"t":1732057200}
+{"o":117.3424204806,"h":117.4594146724,"l":116.3670666505,"c":117.0654896543,"v":1101727.7422475591,"t":1732060800}
+{"o":117.0654896543,"h":117.5418894609,"l":115.7401989538,"c":116.0514673107,"v":1596449.9880069261,"t":1732064400}
+{"o":116.0514673107,"h":116.1746201729,"l":114.8422740832,"c":115.0794006798,"v":1761357.413533522,"t":1732068000}
+{"o":115.0794006798,"h":115.5154421847,"l":113.8163579425,"c":115.4970144704,"v":1695706.3002929622,"t":1732071600}
+{"o":115.4970144704,"h":115.5594205357,"l":114.3500435765,"c":115.366761248,"v":1710147.9289042102,"t":1732075200}
+{"o":115.366761248,"h":116.1192054434,"l":114.9018967287,"c":116.0729052416,"v":1530395.564533964,"t":1732078800}
+{"o":116.0729052416,"h":116.3823407254,"l":115.7200459657,"c":115.933635896,"v":1317847.7742614357,"t":1732082400}
+{"o":115.933635896,"h":116.7467035274,"l":115.6365911593,"c":116.5156150577,"v":1466678.772948748,"t":1732086000}
+{"o":116.5156150577,"h":117.9456907331,"l":116.3300961235,"c":117.3805917056,"v":1533048.5396086224,"t":1732089600}
+{"o":117.3805917056,"h":117.738816264,"l":116.8571077524,"c":117.3642111881,"v":1353864.7790761711,"t":1732093200}
+{"o":117.3642111881,"h":117.725051089,"l":116.7926979401,"c":116.9296623247,"v":1182798.765862596,"t":1732096800}
+{"o":116.9296623247,"h":117.6613040903,"l":116.0029082646,"c":117.3834070509,"v":1370502.2213425951,"t":1732100400}
+{"o":117.3834070509,"h":117.8369296528,"l":116.3311840477,"c":116.8260838556,"v":1420506.6117505035,"t":1732104000}
+{"o":116.8260838556,"h":117.931501489,"l":116.3021489111,"c":117.7766489808,"v":1625432.9685604428,"t":1732107600}
+{"o":117.7766489808,"h":119.7371781673,"l":117.570919415,"c":118.4782692561,"v":1987208.0522655251,"t":1732111200}
+{"o":118.4782692561,"h":118.809336646,"l":116.580151233,"c":117.6952696056,"v":2139617.8232187736,"t":1732114800}
+{"o":117.6952696056,"h":118.0954410861,"l":114.8798204997,"c":115.936248423,"v":2351652.1484694453,"t":1732118400}
+{"o":115.936248423,"h":116.3743497973,"l":114.497848254,"c":114.497848254,"v":1763716.0952442107,"t":1732122000}
+{"o":114.497848254,"h":115.6501521307,"l":114.180577969,"c":115.1385815346,"v":2044624.5090289335,"t":1732125600}
+{"o":115.1385815346,"h":115.2761824842,"l":114.0506686442,"c":115.097951682,"v":1714320.7794754175,"t":1732129200}
+{"o":115.097951682,"h":116.2746902487,"l":114.4571439048,"c":116.0698487644,"v":1482239.5680282121,"t":1732132800}
+{"o":116.0698487644,"h":117.5476698745,"l":115.8206927233,"c":116.8002383639,"v":1545591.5828152106,"t":1732136400}
+{"o":116.8002383639,"h":117.5103740825,"l":116.1457795523,"c":116.6754667692,"v":1367880.4668975461,"t":1732140000}
+{"o":116.6754667692,"h":117.1917708817,"l":115.9817157838,"c":116.3276738905,"v":890754.298385461,"t":1732143600}
+{"o":116.3276738905,"h":117.6882794846,"l":115.9908446691,"c":117.4584851106,"v":911393.8458368253,"t":1732147200}
+{"o":117.4584851106,"h":117.8703819636,"l":116.7139408884,"c":116.7215094481,"v":1068724.852729721,"t":1732150800}
+{"o":116.7215094481,"h":116.813657261,"l":113.4501140301,"c":114.6553252135,"v":1417536.2789761594,"t":1732154400}
+{"o":114.6553252135,"h":116.9657213639,"l":114.4296919401,"c":116.5070541699,"v":1332611.7376874003,"t":1732158000}
+{"o":116.5070541699,"h":119.3735948095,"l":116.3709742774,"c":118.7087156175,"v":1474829.8674094568,"t":1732161600}
+{"o":118.7087156175,"h":119.4798640157,"l":117.6293243006,"c":118.1251074389,"v":1375255.0361871736,"t":1732165200}
+{"o":118.1251074389,"h":118.1492156608,"l":116.9400950138,"c":117.5651055118,"v":1977539.3869779492,"t":1732168800}
+{"o":117.5651055118,"h":119.8609831652,"l":117.5651055118,"c":119.2365449337,"v":1571443.8299001704,"t":1732172400}
+{"o":119.2365449337,"h":119.7848165774,"l":118.8697174395,"c":119.4754984048,"v":1448947.9904609548,"t":1732176000}
+{"o":119.4754984048,"h":120.1632743794,"l":119.2012756367,"c":119.3961088911,"v":1693993.629860349,"t":1732179600}
+{"o":119.3961088911,"h":119.8218935909,"l":118.6180973845,"c":119.3546012572,"v":1519467.4741554756,"t":1732183200}
+{"o":119.3546012572,"h":119.6797342602,"l":118.4189407622,"c":118.4529058929,"v":1565258.7041486306,"t":1732186800}
+{"o":118.4529058929,"h":121.4308232813,"l":118.4203028651,"c":119.6595554454,"v":2033445.9786753326,"t":1732190400}
+{"o":119.6595554454,"h":122.9481589694,"l":119.4426928181,"c":121.0842196816,"v":3204311.1156573058,"t":1732194000}
+{"o":121.0842196816,"h":124.490066205,"l":119.7899047081,"c":124.0671361054,"v":3107757.5721613937,"t":1732197600}
+{"o":124.0671361054,"h":124.6135339425,"l":120.1768353239,"c":122.8823224983,"v":2164343.5649343901,"t":1732201200}
+{"o":122.8823224983,"h":125.9791738397,"l":122.5672930093,"c":125.6464941624,"v":1660770.5771441525,"t":1732204800}
+{"o":125.6464941624,"h":127.8291985585,"l":125.0549275933,"c":127.0190137379,"v":1704736.2496876181,"t":1732208400}
+{"o":127.0190137379,"h":127.918394874,"l":126.4204412513,"c":127.4504273229,"v":1679033.9683933249,"t":1732212000}
+{"o":127.4504273229,"h":128.1338897548,"l":125.1069408194,"c":125.4384494641,"v":1759261.7926909036,"t":1732215600}
+{"o":125.4384494641,"h":126.894980165,"l":124.9162986639,"c":125.5596234195,"v":1545393.7661573754,"t":1732219200}
+{"o":125.5596234195,"h":126.1989050402,"l":124.9066130129,"c":125.0055483191,"v":1685085.0681282931,"t":1732222800}
+{"o":125.0055483191,"h":126.0875902752,"l":124.9959963638,"c":125.9186519466,"v":1267687.4944150001,"t":1732226400}
+{"o":125.9186519466,"h":127.1591717658,"l":125.8556199875,"c":126.6352237834,"v":1334320.2714314596,"t":1732230000}
+{"o":126.6352237834,"h":127.7610738807,"l":125.4483636109,"c":125.6281438426,"v":1540661.6131305459,"t":1732233600}
+{"o":125.6281438426,"h":127.0770029274,"l":124.7127496262,"c":125.9450647431,"v":1444454.9153965486,"t":1732237200}
+{"o":125.9450647431,"h":128.2315429574,"l":125.9447751833,"c":127.3753868358,"v":1568934.3798837217,"t":1732240800}
+{"o":127.3753868358,"h":130.5885075819,"l":126.9663473129,"c":129.6530073153,"v":1786697.2577230164,"t":1732244400}
+{"o":129.6530073153,"h":129.8063890272,"l":128.4583365388,"c":128.8908780421,"v":1510876.5368696081,"t":1732248000}
+{"o":128.8908780421,"h":129.697282412,"l":128.3062238723,"c":128.649297017,"v":1388882.9629624151,"t":1732251600}
+{"o":128.649297017,"h":128.9967718597,"l":127.3605388318,"c":128.0300362742,"v":1329043.2509182293,"t":1732255200}
+{"o":128.0300362742,"h":128.7513911128,"l":127.6781344685,"c":128.0849595332,"v":1200002.0155439379,"t":1732258800}
+{"o":128.0849595332,"h":128.8580478413,"l":127.7193034178,"c":128.2942853899,"v":1046702.606330306,"t":1732262400}
+{"o":128.2942853899,"h":128.3933937351,"l":126.7426767932,"c":127.597583968,"v":1015407.3059430858,"t":1732266000}
+{"o":127.597583968,"h":127.922076899,"l":126.7212597298,"c":126.9913130718,"v":1088054.928265468,"t":1732269600}
+{"o":126.9913130718,"h":128.1327738384,"l":126.5071108915,"c":128.0594711659,"v":1059260.6423362424,"t":1732273200}
+{"o":128.0594711659,"h":128.5781643568,"l":127.6574994144,"c":128.3629992578,"v":1059664.1084447047,"t":1732276800}
+{"o":128.3629992578,"h":128.38199782,"l":124.7786303004,"c":125.9344356127,"v":1582558.2126414247,"t":1732280400}
+{"o":125.9344356127,"h":126.9015551313,"l":124.6472338598,"c":125.0783461475,"v":1506265.5776838225,"t":1732284000}
+{"o":125.0783461475,"h":127.0629480385,"l":124.8665867583,"c":126.6069273711,"v":1261331.0479738843,"t":1732287600}
+{"o":126.6069273711,"h":126.6274662977,"l":124.9228320449,"c":126.033556766,"v":1154719.3942916181,"t":1732291200}
+{"o":126.033556766,"h":126.4797643721,"l":124.5356761342,"c":125.6889723479,"v":1190571.6033177129,"t":1732294800}
+{"o":125.6889723479,"h":125.9697670362,"l":123.5738740044,"c":124.907257535,"v":1257063.7903239054,"t":1732298400}
+{"o":124.907257535,"h":126.0329795583,"l":124.1725441459,"c":125.4495049129,"v":1439235.3609831608,"t":1732302000}
+{"o":125.4495049129,"h":126.1759378135,"l":125.0725931252,"c":126.008598255,"v":1170685.3411192852,"t":1732305600}
+{"o":126.008598255,"h":127.3701424647,"l":125.2350544954,"c":127.0121515061,"v":1281318.7819237392,"t":1732309200}
+{"o":127.0121515061,"h":127.2130106213,"l":125.6057723455,"c":125.8532961073,"v":1177843.0014494816,"t":1732312800}
+{"o":125.8532961073,"h":126.9263289995,"l":125.2414126873,"c":126.9097283676,"v":1171869.1773916243,"t":1732316400}
+{"o":126.9097283676,"h":127.3168535627,"l":126.1156250647,"c":126.1895619712,"v":1168567.1433557644,"t":1732320000}
+{"o":126.1895619712,"h":127.274548875,"l":125.7542743572,"c":126.7569153381,"v":1110403.2328485432,"t":1732323600}
+{"o":126.7569153381,"h":126.7943482559,"l":125.1586634808,"c":125.5725147925,"v":1142388.9400770916,"t":1732327200}
+{"o":125.5725147925,"h":127.0956400225,"l":125.2037039181,"c":127.0406834989,"v":1133258.0689412642,"t":1732330800}
+{"o":127.0406834989,"h":130.3814400646,"l":126.8519473997,"c":129.5333725767,"v":1360344.4875973978,"t":1732334400}
+{"o":129.5333725767,"h":130.1013669748,"l":127.5333958304,"c":128.3897137414,"v":1081667.4719633602,"t":1732338000}
+{"o":128.3897137414,"h":128.5853523882,"l":127.7472523728,"c":128.0131582379,"v":1200677.7885916007,"t":1732341600}
+{"o":128.0131582379,"h":128.6711671368,"l":127.1893225424,"c":127.5660657863,"v":981802.5111584485,"t":1732345200}
+{"o":127.5660657863,"h":128.1461496652,"l":126.4344155469,"c":127.4159334741,"v":991634.3793159889,"t":1732348800}
+{"o":127.4159334741,"h":127.9410047463,"l":127.1158962263,"c":127.5339049923,"v":844444.1440960519,"t":1732352400}
+{"o":127.5339049923,"h":127.9979342933,"l":126.6912986521,"c":126.8179244422,"v":860780.4994288806,"t":1732356000}
+{"o":126.8179244422,"h":127.112736667,"l":125.824194777,"c":126.4753973485,"v":845416.1612716498,"t":1732359600}
+{"o":126.4753973485,"h":127.5789206172,"l":126.4002838769,"c":127.2504772726,"v":850744.3182611703,"t":1732363200}
+{"o":127.2504772726,"h":128.5248403126,"l":127.0002247524,"c":128.3049870391,"v":868104.5368915499,"t":1732366800}
+{"o":128.3049870391,"h":130.110798859,"l":127.8002950808,"c":129.886711248,"v":1164335.4669394328,"t":1732370400}
+{"o":129.886711248,"h":130.2540116323,"l":128.3033514193,"c":128.3773096519,"v":1044038.6262320469,"t":1732374000}
+{"o":128.3773096519,"h":128.6501043332,"l":125.935025274,"c":126.8516264869,"v":1458790.6198822395,"t":1732377600}
+{"o":126.8516264869,"h":127.6190750511,"l":125.9243001972,"c":127.1786602414,"v":1103654.7603309241,"t":1732381200}
+{"o":127.1786602414,"h":127.1786602414,"l":126.1793888374,"c":126.5639442692,"v":934905.2476971117,"t":1732384800}
+{"o":126.5639442692,"h":126.8154261517,"l":125.5091254918,"c":125.6608541418,"v":1037918.8441072376,"t":1732388400}
+{"o":125.6608541418,"h":126.2544735447,"l":124.7150786289,"c":126.1811492155,"v":1360772.1512730252,"t":1732392000}
+{"o":126.1811492155,"h":126.3303475726,"l":125.3955472757,"c":126.1398942441,"v":1141177.194176231,"t":1732395600}
+{"o":126.1398942441,"h":126.4992693676,"l":125.7264138227,"c":125.9482174969,"v":991379.5901084872,"t":1732399200}
+{"o":125.9482174969,"h":126.098735546,"l":124.92980772,"c":125.8780004053,"v":1061328.4502341519,"t":1732402800}
+{"o":125.8780004053,"h":127.5903218561,"l":125.6813148188,"c":127.4743402702,"v":1282009.0222387919,"t":1732406400}
+{"o":127.4743402702,"h":128.3045632569,"l":127.364338738,"c":127.7629908287,"v":1104872.6715571065,"t":1732410000}
+{"o":127.7629908287,"h":128.2044865062,"l":127.2688370223,"c":127.6795424964,"v":1161949.3264981068,"t":1732413600}
+{"o":127.6795424964,"h":127.9787694209,"l":127.1112708232,"c":127.7334129627,"v":975641.3585561588,"t":1732417200}
+{"o":127.7334129627,"h":128.0429325816,"l":126.2384938545,"c":126.8849706265,"v":1169103.2361155325,"t":1732420800}
+{"o":126.8849706265,"h":127.0769884233,"l":124.2985678752,"c":126.0466348852,"v":928827.2212790551,"t":1732424400}
+{"o":126.0466348852,"h":126.6895003952,"l":125.3719153556,"c":126.4796271851,"v":940563.1934628988,"t":1732428000}
+{"o":126.4796271851,"h":126.7712068766,"l":126.1799204592,"c":126.7305420246,"v":850025.1687097959,"t":1732431600}
+{"o":126.7305420246,"h":126.8069281099,"l":125.4102446452,"c":125.4711719789,"v":904525.4721823086,"t":1732435200}
+{"o":125.4711719789,"h":126.0547539716,"l":124.9771319718,"c":125.673381646,"v":915070.3125389176,"t":1732438800}
+{"o":125.673381646,"h":125.9072802438,"l":123.6498884399,"c":124.4804140052,"v":997433.0621707236,"t":1732442400}
+{"o":124.4804140052,"h":124.6393924558,"l":122.0363278524,"c":122.7167948758,"v":1197549.3682687106,"t":1732446000}
+{"o":122.7167948758,"h":123.6179902888,"l":119.0230460965,"c":120.9073176732,"v":1724631.8854926475,"t":1732449600}
+{"o":120.9073176732,"h":122.9935182761,"l":120.2279293846,"c":122.3158137172,"v":1139589.429970169,"t":1732453200}
+{"o":122.3158137172,"h":122.4612860805,"l":119.9400936534,"c":122.0929849912,"v":1222922.5941335356,"t":1732456800}
+{"o":122.0929849912,"h":122.3122896665,"l":120.2716446687,"c":120.545239053,"v":1224544.233060539,"t":1732460400}
+{"o":120.545239053,"h":122.7510000282,"l":120.2841772735,"c":121.8754333196,"v":1355978.8926283626,"t":1732464000}
+{"o":121.8754333196,"h":122.4582505355,"l":120.6441313848,"c":122.1909722047,"v":1191544.2672003896,"t":1732467600}
+{"o":122.1909722047,"h":123.6607958754,"l":121.6556423149,"c":123.301608337,"v":1066403.6642964578,"t":1732471200}
+{"o":123.301608337,"h":123.4396388199,"l":122.2291557694,"c":122.6841790954,"v":1069282.9002727019,"t":1732474800}
+{"o":122.6841790954,"h":123.8589122907,"l":122.5008959169,"c":123.7885435665,"v":925153.60561129,"t":1732478400}
+{"o":123.7885435665,"h":124.1010305329,"l":123.1411434197,"c":123.9212691004,"v":825293.1632417495,"t":1732482000}
+{"o":123.9212691004,"h":125.5493589281,"l":123.7800090385,"c":125.1406444304,"v":953334.1737493406,"t":1732485600}
+{"o":125.1406444304,"h":125.807187174,"l":124.1520653846,"c":124.8198402161,"v":1304495.6334257154,"t":1732489200}
+{"o":124.8198402161,"h":125.0700033342,"l":123.5908662302,"c":124.0100278853,"v":1344625.9117707224,"t":1732492800}
+{"o":124.0100278853,"h":124.165669893,"l":121.3662615373,"c":122.7508234203,"v":1403531.4804705693,"t":1732496400}
+{"o":122.7508234203,"h":124.2419638522,"l":122.6759779902,"c":123.4650463831,"v":1106337.447442488,"t":1732500000}
+{"o":123.4650463831,"h":124.8403659125,"l":123.3464703481,"c":124.6845393637,"v":1053402.7236358048,"t":1732503600}
+{"o":124.6845393637,"h":125.4265070911,"l":123.9612731326,"c":124.6608094299,"v":1013674.4924210478,"t":1732507200}
+{"o":124.6608094299,"h":125.4897889905,"l":124.4934546677,"c":125.0667865906,"v":879171.9816695763,"t":1732510800}
+{"o":125.0667865906,"h":125.4610609022,"l":124.3182468342,"c":124.4305440946,"v":1015324.4751476318,"t":1732514400}
+{"o":124.4305440946,"h":125.4985774332,"l":124.1955175126,"c":125.1249040368,"v":1165955.1281298329,"t":1732518000}
+{"o":125.1249040368,"h":126.0218074779,"l":124.9925204802,"c":125.8143472387,"v":877890.3606789778,"t":1732521600}
+{"o":125.8143472387,"h":126.709785366,"l":125.007155401,"c":125.8631279295,"v":1074898.4633954174,"t":1732525200}
+{"o":125.8631279295,"h":126.243977638,"l":124.1945290682,"c":125.3556937175,"v":903702.7639928232,"t":1732528800}
+{"o":125.3556937175,"h":125.4085339223,"l":124.0667864105,"c":124.5305136182,"v":944789.5363992864,"t":1732532400}
+{"o":124.5305136182,"h":124.7024372242,"l":123.5600243982,"c":124.0085951931,"v":1052668.7447233042,"t":1732536000}
+{"o":124.0085951931,"h":124.3118333471,"l":121.7387357029,"c":122.4638309322,"v":1314964.9400210187,"t":1732539600}
+{"o":122.4638309322,"h":122.9281528899,"l":119.0711358546,"c":119.4285362728,"v":1638672.5486517788,"t":1732543200}
+{"o":119.4285362728,"h":122.0401289432,"l":116.112348218,"c":120.9153284778,"v":2032540.675239675,"t":1732546800}
+{"o":120.9153284778,"h":121.4678403913,"l":119.1333375389,"c":119.9273292691,"v":1605224.7313648248,"t":1732550400}
+{"o":119.9273292691,"h":119.9355276568,"l":116.9142028478,"c":118.3351377978,"v":1643358.3349061809,"t":1732554000}
+{"o":118.3351377978,"h":119.4248985726,"l":117.7262382446,"c":118.3650713343,"v":1226267.6770842185,"t":1732557600}
+{"o":118.3650713343,"h":118.9118500284,"l":116.6872037305,"c":118.2620832012,"v":1288453.1783276664,"t":1732561200}
+{"o":118.2620832012,"h":119.1969189724,"l":117.6250637561,"c":118.3895841417,"v":1269372.1635102369,"t":1732564800}
+{"o":118.3895841417,"h":118.8086016968,"l":115.9776664422,"c":117.6509370776,"v":1417236.4768630115,"t":1732568400}
+{"o":117.6509370776,"h":117.9612246459,"l":113.9954358319,"c":116.7895293653,"v":1414307.5326571881,"t":1732572000}
+{"o":116.7895293653,"h":117.8313484044,"l":115.3164588175,"c":115.536573829,"v":1161732.9410114107,"t":1732575600}
+{"o":115.536573829,"h":117.7312950566,"l":115.2017853078,"c":116.1486019502,"v":1409306.4120579499,"t":1732579200}
+{"o":116.1486019502,"h":117.4285227759,"l":115.7056848705,"c":117.1944905855,"v":1034305.5245627768,"t":1732582800}
+{"o":117.1944905855,"h":118.2014987454,"l":116.6139366789,"c":117.797922045,"v":958582.6158345435,"t":1732586400}
+{"o":117.797922045,"h":117.9281288322,"l":116.4474933706,"c":117.1905829423,"v":997770.4824733665,"t":1732590000}
+{"o":117.1905829423,"h":117.7130155747,"l":116.4657194082,"c":117.0506833597,"v":1044884.9217766935,"t":1732593600}
+{"o":117.0506833597,"h":117.8494224577,"l":116.7215428861,"c":117.8331581142,"v":997912.9838470231,"t":1732597200}
+{"o":117.8331581142,"h":118.303965484,"l":116.8529626769,"c":117.6307136561,"v":1068958.6799134072,"t":1732600800}
+{"o":117.6307136561,"h":117.6618589554,"l":115.5237814271,"c":116.3452439231,"v":1124265.0026841396,"t":1732604400}
+{"o":116.3452439231,"h":116.8360266776,"l":113.5070951833,"c":114.7985924851,"v":1504628.2051082074,"t":1732608000}
+{"o":114.7985924851,"h":116.7409996192,"l":114.606198955,"c":115.4587655995,"v":1134858.5787218998,"t":1732611600}
+{"o":115.4587655995,"h":115.9005641359,"l":111.9955044866,"c":112.0448507746,"v":1188845.1988796389,"t":1732615200}
+{"o":112.0448507746,"h":112.754716859,"l":109.4354448421,"c":112.4220791327,"v":1660378.3892040325,"t":1732618800}
+{"o":112.4220791327,"h":113.5009968875,"l":111.4319712608,"c":112.2949152927,"v":1430980.2644544498,"t":1732622400}
+{"o":112.2949152927,"h":113.3231761597,"l":111.5721877153,"c":112.4119374463,"v":1309501.1277872273,"t":1732626000}
+{"o":112.4119374463,"h":115.215282165,"l":111.3569200939,"c":113.8654337333,"v":1460241.8871685667,"t":1732629600}
+{"o":113.8654337333,"h":114.9772220738,"l":112.1741823045,"c":112.2085377308,"v":1531220.3800499488,"t":1732633200}
+{"o":112.2085377308,"h":115.4273503967,"l":111.9370202245,"c":114.4063078211,"v":1467547.3701750962,"t":1732636800}
+{"o":114.4063078211,"h":114.9301391426,"l":112.9858622948,"c":113.6250153168,"v":1383107.2785447519,"t":1732640400}
+{"o":113.6250153168,"h":113.6602508036,"l":110.3218256876,"c":111.4432958127,"v":1453703.1944472163,"t":1732644000}
+{"o":111.4432958127,"h":113.0251643183,"l":111.2218812407,"c":113.0147849159,"v":1452528.1594820186,"t":1732647600}
+{"o":113.0147849159,"h":114.2888440935,"l":111.5623630303,"c":113.7473648811,"v":1481596.3464635438,"t":1732651200}
+{"o":113.7473648811,"h":114.8688263544,"l":112.9269529593,"c":113.5707956373,"v":1155466.6254964359,"t":1732654800}
+{"o":113.5707956373,"h":114.9307924452,"l":112.8914076928,"c":113.418350628,"v":1296083.5092131272,"t":1732658400}
+{"o":113.418350628,"h":114.1112519812,"l":112.6549937567,"c":113.8011175683,"v":1024990.7332834713,"t":1732662000}
+{"o":113.8011175683,"h":115.2688246438,"l":113.0994380873,"c":113.2507295635,"v":1164794.4798813446,"t":1732665600}
+{"o":113.2507295635,"h":114.5719969525,"l":111.6339717778,"c":114.485915349,"v":1130581.7369660449,"t":1732669200}
+{"o":114.485915349,"h":115.29973838,"l":113.4480291795,"c":115.2489172997,"v":1239714.9647063247,"t":1732672800}
+{"o":115.2489172997,"h":115.2855769516,"l":113.5893566012,"c":114.1897078993,"v":1374129.8309466161,"t":1732676400}
+{"o":114.1897078993,"h":115.2974205916,"l":113.2956432679,"c":113.4319403644,"v":1320036.3424558376,"t":1732680000}
+{"o":113.4319403644,"h":113.5166550119,"l":112.2356919545,"c":112.8651831663,"v":922287.79922679,"t":1732683600}
+{"o":112.8651831663,"h":114.846247442,"l":112.8651831663,"c":113.7651674803,"v":1191104.9458112784,"t":1732687200}
+{"o":113.7651674803,"h":115.9603654575,"l":113.6750801464,"c":115.6174036154,"v":1179682.3581685871,"t":1732690800}
+{"o":115.6174036154,"h":115.9572581167,"l":114.9398094707,"c":115.1819438035,"v":1094519.466152797,"t":1732694400}
+{"o":115.1819438035,"h":115.3950284638,"l":114.1904839073,"c":115.2764354445,"v":1043540.0124790787,"t":1732698000}
+{"o":115.2764354445,"h":116.9851537997,"l":114.3211317726,"c":116.400032421,"v":1061105.1511576774,"t":1732701600}
+{"o":116.400032421,"h":116.6520722824,"l":115.5089392736,"c":115.9616391873,"v":1151505.6034957927,"t":1732705200}
+{"o":115.9616391873,"h":116.1049714078,"l":114.6327696684,"c":115.7640721506,"v":1373290.9378760271,"t":1732708800}
+{"o":115.7640721506,"h":117.587733711,"l":115.4723480094,"c":117.3477173342,"v":1353562.2930092008,"t":1732712400}
+{"o":117.3477173342,"h":118.3621210986,"l":116.6966906831,"c":118.1554546051,"v":1405168.1077954622,"t":1732716000}
+{"o":118.1554546051,"h":119.4404520303,"l":116.9873727584,"c":118.7780419866,"v":1470930.9216675134,"t":1732719600}
+{"o":118.7780419866,"h":119.3807561421,"l":117.5693138238,"c":117.8788362521,"v":1497731.740291324,"t":1732723200}
+{"o":117.8788362521,"h":118.9600755876,"l":117.1268692294,"c":118.4512195209,"v":1278547.1358146919,"t":1732726800}
+{"o":118.4512195209,"h":119.29906203,"l":117.323303802,"c":118.2860742319,"v":1223886.941551765,"t":1732730400}
+{"o":118.2860742319,"h":119.0449864734,"l":117.8918769367,"c":118.0807636779,"v":1061925.8737891519,"t":1732734000}
+{"o":118.0807636779,"h":120.0664826214,"l":117.2031353094,"c":119.3759208153,"v":1294503.6460650619,"t":1732737600}
+{"o":119.3759208153,"h":119.7859247351,"l":117.3713539603,"c":118.5874911938,"v":1057944.4080061039,"t":1732741200}
+{"o":118.5874911938,"h":119.6092319364,"l":117.6474503216,"c":118.9385505582,"v":1009170.2702608133,"t":1732744800}
+{"o":118.9385505582,"h":120.1662155337,"l":118.6804538161,"c":119.519236096,"v":1214232.6896011631,"t":1732748400}
+{"o":119.519236096,"h":121.5601020473,"l":118.3526071303,"c":121.0327270781,"v":1541415.9227889869,"t":1732752000}
+{"o":121.0327270781,"h":121.1594800014,"l":119.5915274775,"c":120.3268138078,"v":1233736.6963120964,"t":1732755600}
+{"o":120.3268138078,"h":121.3393085673,"l":119.4349159865,"c":119.5554795625,"v":1180984.4293786178,"t":1732759200}
+{"o":119.5554795625,"h":119.9220497822,"l":117.2328384691,"c":118.50870976,"v":1292868.2869605212,"t":1732762800}
+{"o":118.50870976,"h":119.6318569923,"l":117.8724700844,"c":118.6293543708,"v":1068461.2683574141,"t":1732766400}
+{"o":118.6293543708,"h":118.9658248209,"l":116.8488661588,"c":117.7072440181,"v":908298.6702641447,"t":1732770000}
+{"o":117.7072440181,"h":117.9435550055,"l":116.8698821606,"c":117.7083133749,"v":988185.1029179754,"t":1732773600}
+{"o":117.7083133749,"h":118.2741318986,"l":116.3518873398,"c":117.4996822444,"v":1021682.8253533,"t":1732777200}
+{"o":117.4996822444,"h":118.0367983085,"l":116.8251007228,"c":117.7742752038,"v":1101842.8040472004,"t":1732780800}
+{"o":117.7742752038,"h":117.8872662147,"l":116.3372543677,"c":116.3774137582,"v":1015626.756238588,"t":1732784400}
+{"o":116.3774137582,"h":116.8610613088,"l":115.3545333952,"c":116.2965484719,"v":1097542.6821908127,"t":1732788000}
+{"o":116.2965484719,"h":117.2409348793,"l":115.58315308,"c":116.9115291394,"v":1088589.7217677187,"t":1732791600}
+{"o":116.9115291394,"h":117.079774658,"l":115.174384806,"c":116.4244189373,"v":1091170.8673863111,"t":1732795200}
+{"o":116.4244189373,"h":116.913513498,"l":114.8928789328,"c":116.707935925,"v":1191385.2032818459,"t":1732798800}
+{"o":116.707935925,"h":117.3401003625,"l":115.5486476766,"c":116.1155443125,"v":1469915.3721292685,"t":1732802400}
+{"o":116.1155443125,"h":116.4947966193,"l":114.6156791793,"c":115.0021940608,"v":1404309.4317954062,"t":1732806000}
+{"o":115.0021940608,"h":116.5398242123,"l":115.0018206428,"c":115.8560946976,"v":1273848.088685977,"t":1732809600}
+{"o":115.8560946976,"h":116.6702633297,"l":115.8515282997,"c":116.0791797458,"v":1247878.3163511229,"t":1732813200}
+{"o":116.0791797458,"h":116.9639061398,"l":116.0752574802,"c":116.7854350905,"v":1094315.722485909,"t":1732816800}
+{"o":116.7854350905,"h":116.8393897292,"l":115.7652343364,"c":116.1860783689,"v":994851.3560181941,"t":1732820400}
+{"o":116.1860783689,"h":116.5223391601,"l":115.3174986856,"c":116.3252592793,"v":942065.6198513957,"t":1732824000}
+{"o":116.3252592793,"h":116.8628305355,"l":116.2164349792,"c":116.3919901423,"v":834468.2295566128,"t":1732827600}
+{"o":116.3919901423,"h":117.4466267992,"l":115.8043668314,"c":117.4207398423,"v":844792.1255927443,"t":1732831200}
+{"o":117.4207398423,"h":117.6263475647,"l":116.8984090042,"c":117.2576100473,"v":875794.5953065611,"t":1732834800}
+{"o":117.2576100473,"h":117.8232444073,"l":116.8115597806,"c":116.9073141237,"v":1001562.7046642902,"t":1732838400}
+{"o":116.9073141237,"h":117.5942132986,"l":115.9458857749,"c":117.4439525228,"v":930379.8404861584,"t":1732842000}
+{"o":117.4439525228,"h":119.4465435485,"l":116.9464062552,"c":119.1834693038,"v":978552.644916742,"t":1732845600}
+{"o":119.1834693038,"h":119.9550204239,"l":118.9965188171,"c":119.4057320756,"v":949771.5057088741,"t":1732849200}
+{"o":119.4057320756,"h":119.4993799317,"l":118.4698870616,"c":118.6900635024,"v":968668.7786914805,"t":1732852800}
+{"o":118.6900635024,"h":119.5295133704,"l":118.0034605398,"c":118.7433328353,"v":1093325.797171995,"t":1732856400}
+{"o":118.7433328353,"h":119.0710844594,"l":118.3631723991,"c":118.7968935541,"v":1042702.2345188271,"t":1732860000}
+{"o":118.7968935541,"h":119.1847195688,"l":117.2351609579,"c":117.2998916378,"v":1010868.5580629833,"t":1732863600}
+{"o":117.2998916378,"h":118.4966542248,"l":117.268401717,"c":117.9252220213,"v":800338.1697392047,"t":1732867200}
+{"o":117.9252220213,"h":118.8715435442,"l":117.8013961123,"c":118.6404446143,"v":752656.7921599161,"t":1732870800}
+{"o":118.6404446143,"h":119.4981399844,"l":118.5581542777,"c":119.3113982531,"v":733593.3513582943,"t":1732874400}
+{"o":119.3113982531,"h":121.148445204,"l":119.1626045988,"c":121.0216372189,"v":823338.1617387088,"t":1732878000}
+{"o":121.0216372189,"h":122.1361267698,"l":119.4951357345,"c":119.9539968798,"v":932213.7492621152,"t":1732881600}
+{"o":119.9539968798,"h":120.5518694674,"l":119.6640496363,"c":120.1762774601,"v":791457.4015780243,"t":1732885200}
+{"o":120.1762774601,"h":120.9808296141,"l":119.4170311816,"c":120.9603029867,"v":902790.8001519789,"t":1732888800}
+{"o":120.9603029867,"h":121.7775031775,"l":119.7925946138,"c":120.3208302673,"v":1182922.5292360913,"t":1732892400}
+{"o":120.3208302673,"h":121.2850821419,"l":119.486509833,"c":119.5200667478,"v":1082648.1139957916,"t":1732896000}
+{"o":119.5200667478,"h":119.765489575,"l":118.5805821087,"c":118.6432356593,"v":945266.3562150932,"t":1732899600}
+{"o":118.6432356593,"h":119.7438012015,"l":118.4938422924,"c":119.4977480852,"v":868034.1814117939,"t":1732903200}
+{"o":119.4977480852,"h":119.5452678081,"l":118.3615514463,"c":119.0922592114,"v":848737.7387663566,"t":1732906800}
+{"o":119.0922592114,"h":120.385814747,"l":118.7475097285,"c":119.7510300338,"v":803801.5103715563,"t":1732910400}
+{"o":119.7510300338,"h":120.6420006161,"l":119.1581923657,"c":120.6404908163,"v":787305.9249079258,"t":1732914000}
+{"o":120.6404908163,"h":121.3892406867,"l":120.1336059947,"c":120.4271624855,"v":815202.0747398802,"t":1732917600}
+{"o":120.4271624855,"h":120.8414680538,"l":120.0179606102,"c":120.1220379513,"v":853581.263894347,"t":1732921200}
+{"o":120.1220379513,"h":120.1220379513,"l":118.5561188,"c":118.7558848246,"v":967832.5741068167,"t":1732924800}
+{"o":118.7558848246,"h":119.3326368713,"l":117.9574748439,"c":118.5765057166,"v":915398.5610630449,"t":1732928400}
+{"o":118.5765057166,"h":119.5035582774,"l":118.4504623345,"c":119.3991025561,"v":830900.8564302921,"t":1732932000}
+{"o":119.3991025561,"h":120.0505754244,"l":118.3875865636,"c":119.8687627522,"v":871699.2868344419,"t":1732935600}
+{"o":119.8687627522,"h":120.0420033034,"l":119.0293928845,"c":119.5881454361,"v":722274.30508021,"t":1732939200}
+{"o":119.5881454361,"h":120.3800951809,"l":118.6385918929,"c":120.2614997367,"v":644651.0625847651,"t":1732942800}
+{"o":120.2614997367,"h":120.9956147124,"l":119.4940932257,"c":119.8072196504,"v":745498.612586242,"t":1732946400}
+{"o":119.8072196504,"h":121.4931957005,"l":119.4865044496,"c":120.5137632849,"v":727103.5470936733,"t":1732950000}
+{"o":120.5137632849,"h":121.1010077233,"l":120.1326031358,"c":120.5284152861,"v":689963.1329441052,"t":1732953600}
+{"o":120.5284152861,"h":120.8879252977,"l":120.0265672308,"c":120.3170714352,"v":696704.7639012852,"t":1732957200}
+{"o":120.3170714352,"h":120.6304115522,"l":118.552125606,"c":118.6573919598,"v":768576.2092748469,"t":1732960800}
+{"o":118.6573919598,"h":119.9223298051,"l":118.4900018432,"c":119.1322697141,"v":656184.3354061687,"t":1732964400}
+{"o":119.1322697141,"h":120.0360038043,"l":119.0206985623,"c":119.6621879872,"v":725857.0569929866,"t":1732968000}
+{"o":119.6621879872,"h":119.9712332299,"l":118.6606207418,"c":118.7352250185,"v":778822.8350343517,"t":1732971600}
+{"o":118.7352250185,"h":119.2725450274,"l":117.9155380635,"c":118.0261314008,"v":762873.7427528431,"t":1732975200}
+{"o":118.0261314008,"h":118.5691444443,"l":117.496687736,"c":118.4020813745,"v":825139.4451762559,"t":1732978800}
+{"o":118.4020813745,"h":118.7549573905,"l":117.9979071493,"c":118.5167840725,"v":766210.2752302022,"t":1732982400}
+{"o":118.5167840725,"h":118.5495989043,"l":117.8712863326,"c":118.359611489,"v":858567.8488690259,"t":1732986000}
+{"o":118.359611489,"h":118.5518467151,"l":117.2677205027,"c":118.3186157303,"v":852895.778277115,"t":1732989600}
+{"o":118.3186157303,"h":119.052019866,"l":117.4555594852,"c":118.4567464619,"v":736363.1044729183,"t":1732993200}
+{"o":118.4567464619,"h":119.2706075874,"l":118.2755147207,"c":118.9114635199,"v":663954.045196719,"t":1732996800}
+{"o":118.9114635199,"h":119.0456669256,"l":118.3987488951,"c":118.7478279795,"v":713210.172208006,"t":1733000400}
+{"o":118.7478279795,"h":118.8049895118,"l":117.3533788621,"c":117.6622872771,"v":768197.1302698724,"t":1733004000}
+{"o":117.6622872771,"h":118.4589499828,"l":117.1376149935,"c":117.2718730311,"v":759557.893403184,"t":1733007600}
+{"o":117.2718730311,"h":118.407415688,"l":116.496630761,"c":117.2789323973,"v":940605.4304220645,"t":1733011200}
+{"o":117.2789323973,"h":118.303790443,"l":116.3791071165,"c":116.9689431364,"v":1038227.4396273136,"t":1733014800}
+{"o":116.9689431364,"h":118.506437372,"l":115.5552092929,"c":115.7933494504,"v":1054378.1040667528,"t":1733018400}
+{"o":115.7933494504,"h":116.728536101,"l":115.7537167554,"c":116.3151393618,"v":793782.1163658939,"t":1733022000}
+{"o":116.3151393618,"h":116.9447496328,"l":115.6819337077,"c":116.836760012,"v":636991.1983654966,"t":1733025600}
+{"o":116.836760012,"h":116.8544998126,"l":116.1144696865,"c":116.1642509379,"v":666241.2193277717,"t":1733029200}
+{"o":116.1642509379,"h":116.7401538057,"l":116.0260763627,"c":116.2978622328,"v":602548.6950037954,"t":1733032800}
+{"o":116.2978622328,"h":116.7253981325,"l":115.6446281629,"c":116.2558352589,"v":630185.3813280325,"t":1733036400}
+{"o":116.2558352589,"h":117.987389551,"l":116.1761549709,"c":117.7324048727,"v":778237.0657807394,"t":1733040000}
+{"o":117.7324048727,"h":117.819794054,"l":116.9700131022,"c":117.2713971298,"v":580806.5827375879,"t":1733043600}
+{"o":117.2713971298,"h":117.3129049501,"l":115.6976333461,"c":116.5680242302,"v":580602.7833506023,"t":1733047200}
+{"o":116.5680242302,"h":117.1395851907,"l":116.5427595045,"c":117.0515656416,"v":610320.9212670946,"t":1733050800}
+{"o":117.0515656416,"h":117.1898553454,"l":116.7813308376,"c":117.0007138892,"v":681378.6881455294,"t":1733054400}
+{"o":117.0007138892,"h":117.7370080254,"l":116.5904883643,"c":117.4307282834,"v":841778.8825105205,"t":1733058000}
+{"o":117.4307282834,"h":117.8652020731,"l":116.9550085201,"c":117.5867996282,"v":989471.6870746906,"t":1733061600}
+{"o":117.5867996282,"h":118.1916179871,"l":116.3974206379,"c":117.7608873503,"v":1052349.8023728998,"t":1733065200}
+{"o":117.7608873503,"h":118.7133020236,"l":117.0918974705,"c":117.5602497362,"v":991419.5799349,"t":1733068800}
+{"o":117.5602497362,"h":117.6445696325,"l":116.6788121908,"c":117.0399954451,"v":952247.6284781109,"t":1733072400}
+{"o":117.0399954451,"h":117.6269127752,"l":116.4643683148,"c":116.5995525029,"v":824334.0981859844,"t":1733076000}
+{"o":116.5995525029,"h":116.9967252083,"l":116.0006180195,"c":116.6337403564,"v":915947.3595882704,"t":1733079600}
+{"o":116.6337403564,"h":116.8033804218,"l":115.4280340447,"c":116.3600537025,"v":985090.3839999501,"t":1733083200}
+{"o":116.3600537025,"h":117.2800959832,"l":116.0763128182,"c":117.0904306734,"v":1050527.9770263529,"t":1733086800}
+{"o":117.0904306734,"h":118.1517317735,"l":116.7031446728,"c":117.6339871338,"v":1020303.9081693987,"t":1733090400}
+{"o":117.6339871338,"h":118.6567051063,"l":116.7548511506,"c":116.898681506,"v":896582.1588302579,"t":1733094000}
+{"o":116.898681506,"h":117.0352910805,"l":115.3123742283,"c":116.0336967536,"v":988338.4204151467,"t":1733097600}
+{"o":116.0336967536,"h":117.4591471721,"l":115.8041256797,"c":117.3601553488,"v":1215622.1778060347,"t":1733101200}
+{"o":117.3601553488,"h":117.6091364453,"l":114.7024678987,"c":115.560158328,"v":1190381.8229127731,"t":1733104800}
+{"o":115.560158328,"h":115.8754427894,"l":112.3972896642,"c":112.7651174812,"v":1491634.1963516101,"t":1733108400}
+{"o":112.7651174812,"h":113.6491769674,"l":111.1557615688,"c":113.2219576205,"v":2069256.734468312,"t":1733112000}
+{"o":113.2219576205,"h":114.2274955878,"l":112.1611332541,"c":112.8033734347,"v":986492.6825234654,"t":1733115600}
+{"o":112.8033734347,"h":113.2355827649,"l":111.3708819734,"c":112.7245252002,"v":1138352.9429907894,"t":1733119200}
+{"o":112.7245252002,"h":113.4486400798,"l":111.6167478215,"c":112.8662650361,"v":1023937.268165656,"t":1733122800}
+{"o":112.8662650361,"h":112.9309718593,"l":109.6264089759,"c":111.4033819255,"v":1417005.4327519266,"t":1733126400}
+{"o":111.4033819255,"h":112.4649103423,"l":110.4619388031,"c":112.4359192026,"v":923398.2116134601,"t":1733130000}
+{"o":112.4359192026,"h":112.4607418808,"l":109.6128233036,"c":110.3189430894,"v":851927.6003985562,"t":1733133600}
+{"o":110.3189430894,"h":111.153444844,"l":109.6499786695,"c":110.9230414415,"v":846505.4061553075,"t":1733137200}
+{"o":110.9230414415,"h":111.4904132184,"l":108.8293092284,"c":109.6061572987,"v":1025815.5024258501,"t":1733140800}
+{"o":109.6061572987,"h":111.6229285613,"l":108.9000721538,"c":111.443116884,"v":1203090.2670558088,"t":1733144400}
+{"o":111.443116884,"h":112.6015304284,"l":110.3884320406,"c":111.4412074791,"v":1250702.8208314686,"t":1733148000}
+{"o":111.4412074791,"h":114.2192597272,"l":110.2996079976,"c":113.1652105699,"v":2517966.0992106725,"t":1733151600}
+{"o":113.1652105699,"h":113.5552459398,"l":110.3319288786,"c":111.6564023603,"v":1993225.5780439198,"t":1733155200}
+{"o":111.6564023603,"h":112.1182974117,"l":107.6101007006,"c":108.7915594444,"v":2002790.966592744,"t":1733158800}
+{"o":108.7915594444,"h":111.1381910053,"l":108.0039429426,"c":110.2648322331,"v":1583961.6004492759,"t":1733162400}
+{"o":110.2648322331,"h":110.5060786946,"l":108.4896389317,"c":110.4970262497,"v":1301063.1450216635,"t":1733166000}
+{"o":110.4970262497,"h":111.0879898111,"l":109.2093151187,"c":110.0326251789,"v":1231052.6141528301,"t":1733169600}
+{"o":110.0326251789,"h":110.7433050371,"l":108.8596898199,"c":109.6578000804,"v":1250459.7504728178,"t":1733173200}
+{"o":109.6578000804,"h":111.159711683,"l":109.3691448526,"c":110.7616601313,"v":1160916.8065587324,"t":1733176800}
+{"o":110.7616601313,"h":111.5878854691,"l":110.5002858723,"c":111.4047185772,"v":1088818.3767532625,"t":1733180400}
+{"o":111.4047185772,"h":111.8632811492,"l":110.7652988774,"c":111.3798613038,"v":1259146.0573241836,"t":1733184000}
+{"o":111.3798613038,"h":111.8484358102,"l":110.4644823108,"c":110.5413730595,"v":1376373.6332273178,"t":1733187600}
+{"o":110.5413730595,"h":113.1488385811,"l":109.1336017192,"c":112.6273102132,"v":1293702.7335937475,"t":1733191200}
+{"o":112.6273102132,"h":113.3914046744,"l":112.0672114756,"c":112.4891115582,"v":1041473.5291211582,"t":1733194800}
+{"o":112.4891115582,"h":113.2026669997,"l":111.6944196703,"c":112.7916952322,"v":1221115.4116938901,"t":1733198400}
+{"o":112.7916952322,"h":112.8329350244,"l":112.0225144423,"c":112.5682640588,"v":923012.6467201245,"t":1733202000}
+{"o":112.5682640588,"h":113.9850400396,"l":111.737574063,"c":112.0642927389,"v":1239968.5133989842,"t":1733205600}
+{"o":112.0642927389,"h":112.4830341995,"l":110.8485807107,"c":111.9700289561,"v":1623296.5747938894,"t":1733209200}
+{"o":111.9700289561,"h":112.7746817035,"l":111.4140006098,"c":111.985571941,"v":1047063.5860671182,"t":1733212800}
+{"o":111.985571941,"h":112.0298578399,"l":110.6393815634,"c":110.9829813052,"v":1037914.7594137333,"t":1733216400}
+{"o":110.9829813052,"h":111.544317161,"l":109.9653051047,"c":110.1774744189,"v":919804.2850918645,"t":1733220000}
+{"o":110.1774744189,"h":111.6967799978,"l":110.043981893,"c":111.3068992488,"v":943743.4894659451,"t":1733223600}
+{"o":111.3068992488,"h":111.3555908613,"l":109.6224745884,"c":110.6633886823,"v":908987.2329549412,"t":1733227200}
+{"o":110.6633886823,"h":110.8834907273,"l":106.5519545251,"c":107.8040418877,"v":1835647.4751361937,"t":1733230800}
+{"o":107.8040418877,"h":111.1825912069,"l":105.6473838718,"c":110.6436899131,"v":2386298.4133045734,"t":1733234400}
+{"o":110.6436899131,"h":111.6428974663,"l":108.7095923395,"c":110.1718509742,"v":1921105.1673751718,"t":1733238000}
+{"o":110.1718509742,"h":111.1728712469,"l":109.3456932365,"c":110.1083520381,"v":1288382.3185080853,"t":1733241600}
+{"o":110.1083520381,"h":110.8918984017,"l":108.3664466844,"c":110.8336512327,"v":1454742.0249104628,"t":1733245200}
+{"o":110.8336512327,"h":112.2940361504,"l":109.9580025159,"c":112.0623707875,"v":1289531.2044658705,"t":1733248800}
+{"o":112.0623707875,"h":112.7439753848,"l":110.8566613004,"c":112.6161770633,"v":1183669.810747952,"t":1733252400}
+{"o":112.6161770633,"h":113.621813831,"l":112.3964070571,"c":112.8653357052,"v":1256837.3651302634,"t":1733256000}
+{"o":112.8653357052,"h":118.3018676631,"l":111.7195320845,"c":117.2487253012,"v":2428865.2471941905,"t":1733259600}
+{"o":117.2487253012,"h":117.4141013574,"l":115.5433264859,"c":116.76164506,"v":1541323.1259249272,"t":1733263200}
+{"o":116.76164506,"h":116.9417901938,"l":115.2412552002,"c":115.5132531347,"v":1311627.0493626902,"t":1733266800}
+{"o":115.5132531347,"h":118.4553248836,"l":115.4692071117,"c":117.2486205399,"v":1391734.7630288806,"t":1733270400}
+{"o":117.2486205399,"h":118.5402750011,"l":116.4902845961,"c":118.0689573773,"v":1420734.5236904856,"t":1733274000}
+{"o":118.0689573773,"h":118.7717454436,"l":114.9461989313,"c":116.468780022,"v":1511374.3837002683,"t":1733277600}
+{"o":116.468780022,"h":118.0003558824,"l":116.3624365733,"c":117.3365498057,"v":1054997.2476380749,"t":1733281200}
+{"o":117.3365498057,"h":117.6450420778,"l":116.7168346922,"c":117.3866392871,"v":996102.6379339101,"t":1733284800}
+{"o":117.3866392871,"h":118.9313282461,"l":117.2882456941,"c":117.4901971249,"v":946363.0162048512,"t":1733288400}
+{"o":117.4901971249,"h":117.6759843716,"l":116.4767062503,"c":117.3555691163,"v":819562.4491433889,"t":1733292000}
+{"o":117.3555691163,"h":117.434002143,"l":116.6406103233,"c":116.8278424435,"v":681860.4712744016,"t":1733295600}
+{"o":116.8278424435,"h":117.1501249686,"l":115.9883120859,"c":116.3368380807,"v":735562.0067216104,"t":1733299200}
+{"o":116.3368380807,"h":117.147005279,"l":116.1961800284,"c":116.3293514552,"v":679684.6590375254,"t":1733302800}
+{"o":116.3293514552,"h":117.4144720836,"l":116.1786000099,"c":116.8481285707,"v":663384.6246660829,"t":1733306400}
+{"o":116.8481285707,"h":117.1675535921,"l":116.0130334627,"c":116.4495013108,"v":778464.9037876303,"t":1733310000}
+{"o":116.4495013108,"h":116.5635258705,"l":114.3546335037,"c":114.872275066,"v":1103749.5199461428,"t":1733313600}
+{"o":114.872275066,"h":115.2649678235,"l":113.740508172,"c":114.126598465,"v":964303.5414918892,"t":1733317200}
+{"o":114.126598465,"h":115.4225212554,"l":112.8140584532,"c":114.6632484682,"v":1384635.7829867862,"t":1733320800}
+{"o":114.6632484682,"h":116.1616141195,"l":113.8693474759,"c":115.4726691565,"v":1612140.0237862663,"t":1733324400}
+{"o":115.4726691565,"h":116.0349257286,"l":110.6069198412,"c":111.4364650455,"v":1947743.9664473529,"t":1733328000}
+{"o":111.4364650455,"h":113.2194966175,"l":110.8020795865,"c":113.0812768753,"v":1643188.2574346142,"t":1733331600}
+{"o":113.0812768753,"h":114.0935047181,"l":112.6975103401,"c":113.5897592915,"v":1212402.3441873873,"t":1733335200}
+{"o":113.5897592915,"h":115.0909355904,"l":113.0626340411,"c":114.9748833479,"v":997244.7318206904,"t":1733338800}
+{"o":114.9748833479,"h":116.8028502588,"l":113.8475881579,"c":115.1142733081,"v":1412743.1683117177,"t":1733342400}
+{"o":115.1142733081,"h":115.9428524638,"l":112.610347432,"c":113.4896897983,"v":1517897.1317284564,"t":1733346000}
+{"o":113.4896897983,"h":114.4911570669,"l":113.136034326,"c":113.186346755,"v":1039253.8691115817,"t":1733349600}
+{"o":113.186346755,"h":113.3800289262,"l":111.5525263062,"c":113.2432920732,"v":1154400.3219769963,"t":1733353200}
+{"o":113.2432920732,"h":113.4914533977,"l":111.6776113721,"c":111.8090496248,"v":1135187.4187883744,"t":1733356800}
+{"o":111.8090496248,"h":112.0147025057,"l":110.1172492933,"c":111.5544244657,"v":1405754.811473514,"t":1733360400}
+{"o":111.5544244657,"h":116.1377271983,"l":111.3705917544,"c":114.3080585825,"v":1656428.1952166471,"t":1733364000}
+{"o":114.3080585825,"h":117.7669097662,"l":114.1724487796,"c":115.0201803706,"v":2121144.9709356623,"t":1733367600}
+{"o":115.0201803706,"h":117.6209030098,"l":114.9219046943,"c":116.8825060506,"v":1400752.5292072499,"t":1733371200}
+{"o":116.8825060506,"h":117.1303975492,"l":114.8739451609,"c":115.972544531,"v":1121609.9302634322,"t":1733374800}
+{"o":115.972544531,"h":116.2477570685,"l":113.9067897789,"c":115.2722234724,"v":974607.9948117511,"t":1733378400}
+{"o":115.2722234724,"h":116.0284575158,"l":115.1307180107,"c":115.4838824695,"v":791318.0132097928,"t":1733382000}
+{"o":115.4838824695,"h":116.8142626045,"l":115.27820714,"c":116.3611041237,"v":892899.8833941108,"t":1733385600}
+{"o":116.3611041237,"h":117.3415321655,"l":115.8733586792,"c":117.306742298,"v":880953.4442664128,"t":1733389200}
+{"o":117.306742298,"h":118.5203140977,"l":116.9056623534,"c":116.9745734881,"v":859202.9953848997,"t":1733392800}
+{"o":116.9745734881,"h":119.6417890573,"l":116.8238449939,"c":119.3881538554,"v":837589.4677623189,"t":1733396400}
+{"o":119.3881538554,"h":121.1378785754,"l":119.0016956864,"c":119.1739145023,"v":1208612.860281067,"t":1733400000}
+{"o":119.1739145023,"h":119.7905948689,"l":117.7224379602,"c":118.6112187032,"v":933509.2199394216,"t":1733403600}
+{"o":118.6112187032,"h":119.1773921107,"l":117.584762953,"c":118.9622744819,"v":1047722.3550686383,"t":1733407200}
+{"o":118.9622744819,"h":119.5599206221,"l":116.6393458445,"c":118.0554210739,"v":1415126.7312638611,"t":1733410800}
+{"o":118.0554210739,"h":119.9250744657,"l":117.3067616322,"c":118.2665150186,"v":1325132.8911858918,"t":1733414400}
+{"o":118.2665150186,"h":118.851246809,"l":117.7950914212,"c":118.46759804,"v":1008964.4724837652,"t":1733418000}
+{"o":118.46759804,"h":118.6065707465,"l":116.5515592416,"c":116.708120424,"v":1053652.3767890166,"t":1733421600}
+{"o":116.708120424,"h":117.0388500714,"l":114.5720466694,"c":115.0335600978,"v":1449140.1972845388,"t":1733425200}
+{"o":115.0335600978,"h":115.4033865599,"l":113.2090969424,"c":115.0202099068,"v":1506766.7970071074,"t":1733428800}
+{"o":115.0202099068,"h":115.6722142452,"l":114.580314735,"c":115.4675209834,"v":842130.1189835791,"t":1733432400}
+{"o":115.4675209834,"h":116.2043619766,"l":111.3536282929,"c":116.2035807207,"v":1936417.9549354988,"t":1733436000}
+{"o":116.2035807207,"h":119.477197694,"l":115.1789181179,"c":116.5107753119,"v":1880108.0677619765,"t":1733439600}
+{"o":116.5107753119,"h":119.815761099,"l":115.7714894715,"c":119.7739650735,"v":1450051.4361343943,"t":1733443200}
+{"o":119.7739650735,"h":122.2494165785,"l":118.2537433803,"c":120.3751459348,"v":1542641.0609363737,"t":1733446800}
+{"o":120.3751459348,"h":120.5242591716,"l":119.0774143165,"c":119.8488001277,"v":984219.0265117666,"t":1733450400}
+{"o":119.8488001277,"h":119.8488001277,"l":117.7534820308,"c":119.4304606316,"v":1234991.0027758565,"t":1733454000}
+{"o":119.4304606316,"h":119.9571082306,"l":118.4513034238,"c":118.9572753082,"v":964632.2414494877,"t":1733457600}
+{"o":118.9572753082,"h":119.3868895214,"l":117.6399150885,"c":117.8138532531,"v":830094.560328206,"t":1733461200}
+{"o":117.8138532531,"h":118.3111574306,"l":117.3552589969,"c":117.9024806572,"v":765459.8890839835,"t":1733464800}
+{"o":117.9024806572,"h":118.1691169952,"l":117.4470873243,"c":118.148679814,"v":721957.2756412437,"t":1733468400}
+{"o":118.148679814,"h":118.7349625237,"l":117.4123580793,"c":117.4123580793,"v":881519.4085076514,"t":1733472000}
+{"o":117.4123580793,"h":117.4827816457,"l":116.0912913196,"c":116.3197380681,"v":936562.8585031446,"t":1733475600}
+{"o":116.3197380681,"h":116.5817533449,"l":115.5698153368,"c":116.373458858,"v":788578.829535296,"t":1733479200}
+{"o":116.373458858,"h":116.6120168575,"l":115.2896886895,"c":115.5939824503,"v":703585.0519500453,"t":1733482800}
+{"o":115.5939824503,"h":116.2480749396,"l":114.0225664917,"c":114.1897635682,"v":859036.0643262843,"t":1733486400}
+{"o":114.1897635682,"h":116.2005130764,"l":114.0097948613,"c":115.8309692243,"v":1316342.372074754,"t":1733490000}
+{"o":115.8309692243,"h":117.528091788,"l":115.2928288861,"c":117.5058103795,"v":1164497.526596515,"t":1733493600}
+{"o":117.5058103795,"h":118.46334238,"l":116.3672506971,"c":117.5520224898,"v":1351209.5131616439,"t":1733497200}
+{"o":117.5520224898,"h":118.0364831752,"l":116.9315986497,"c":117.9583623031,"v":1205868.2920789216,"t":1733500800}
+{"o":117.9583623031,"h":118.7853915655,"l":117.6973080565,"c":118.0950307036,"v":1077595.9729337811,"t":1733504400}
+{"o":118.0950307036,"h":119.100844787,"l":117.8005334016,"c":118.0702565606,"v":991911.2653461036,"t":1733508000}
+{"o":118.0702565606,"h":118.6392627318,"l":117.2151654887,"c":118.4857946381,"v":911900.7759205992,"t":1733511600}
+{"o":118.4857946381,"h":118.9949490722,"l":117.4512102119,"c":117.7566163205,"v":878735.5946270502,"t":1733515200}
+{"o":117.7566163205,"h":118.2670569105,"l":117.3833393044,"c":117.4377427689,"v":851937.5154668152,"t":1733518800}
+{"o":117.4377427689,"h":117.9118426837,"l":117.130643636,"c":117.3131608486,"v":822194.4475527107,"t":1733522400}
+{"o":117.3131608486,"h":117.6395082928,"l":116.2982939961,"c":117.0467515945,"v":958442.8473577511,"t":1733526000}
+{"o":117.0467515945,"h":117.3152898536,"l":116.3283650328,"c":116.7960727732,"v":854571.3469896108,"t":1733529600}
+{"o":116.7960727732,"h":117.144077362,"l":115.7170832535,"c":116.355796664,"v":781417.9154650457,"t":1733533200}
+{"o":116.355796664,"h":116.9124307014,"l":115.7082678376,"c":116.4915279537,"v":711322.5344354617,"t":1733536800}
+{"o":116.4915279537,"h":116.6670906168,"l":115.223616758,"c":116.0728832368,"v":755354.1059708033,"t":1733540400}
+{"o":116.0728832368,"h":116.3809392352,"l":115.6461089231,"c":116.2807319108,"v":670282.8336928468,"t":1733544000}
+{"o":116.2807319108,"h":116.6630038809,"l":115.9501116516,"c":116.2967508494,"v":629104.4897551482,"t":1733547600}
+{"o":116.2967508494,"h":116.8243044348,"l":115.9389871552,"c":116.5697862995,"v":681394.5243202721,"t":1733551200}
+{"o":116.5697862995,"h":116.9259193666,"l":116.2505000057,"c":116.6662025405,"v":680399.3778887352,"t":1733554800}
+{"o":116.6662025405,"h":116.8245569147,"l":116.0970047377,"c":116.5891694149,"v":657883.7501096509,"t":1733558400}
+{"o":116.5891694149,"h":117.9353336943,"l":116.3534052333,"c":117.8903724237,"v":757892.3419927893,"t":1733562000}
+{"o":117.8903724237,"h":118.1997362039,"l":117.0962925452,"c":117.7151931228,"v":719270.7513542544,"t":1733565600}
+{"o":117.7151931228,"h":118.1507235991,"l":117.5392616994,"c":117.6385542566,"v":605054.3111369776,"t":1733569200}
+{"o":117.6385542566,"h":118.1127569948,"l":117.2462005669,"c":117.6161608037,"v":600964.3190554472,"t":1733572800}
+{"o":117.6161608037,"h":118.3014553812,"l":117.2510817788,"c":118.1964997987,"v":676109.9258348211,"t":1733576400}
+{"o":118.1964997987,"h":119.9214948492,"l":117.3682050209,"c":119.842077498,"v":962996.1501091147,"t":1733580000}
+{"o":119.842077498,"h":120.1125175509,"l":118.3813840265,"c":118.9302119033,"v":999095.7096512399,"t":1733583600}
+{"o":118.9302119033,"h":119.622360226,"l":117.9473663034,"c":119.4793076632,"v":1031568.0712763143,"t":1733587200}
+{"o":119.4793076632,"h":119.5678840079,"l":118.4267867965,"c":118.9856441996,"v":952421.3662630336,"t":1733590800}
+{"o":118.9856441996,"h":119.706688259,"l":118.6081446601,"c":119.459199678,"v":1068376.5214052631,"t":1733594400}
+{"o":119.459199678,"h":119.7623097426,"l":118.7102803451,"c":119.3423691751,"v":924893.7245264238,"t":1733598000}
+{"o":119.3423691751,"h":120.0113762274,"l":118.7855666496,"c":119.087608678,"v":941859.7602588808,"t":1733601600}
+{"o":119.087608678,"h":120.0324060212,"l":118.5469819642,"c":119.284714811,"v":987037.4835224777,"t":1733605200}
+{"o":119.284714811,"h":120.2875746235,"l":117.7681453153,"c":117.8765493195,"v":884023.9668671676,"t":1733608800}
+{"o":117.8765493195,"h":118.6074152065,"l":117.4998255645,"c":117.6033839595,"v":809723.4039441878,"t":1733612400}
+{"o":117.6033839595,"h":118.2627443875,"l":116.7756778544,"c":118.0673924431,"v":889851.704472238,"t":1733616000}
+{"o":118.0673924431,"h":118.5800925239,"l":117.6791205374,"c":118.1499646088,"v":760449.2634580949,"t":1733619600}
+{"o":118.1499646088,"h":119.2901232237,"l":118.1110782049,"c":119.0878060707,"v":779961.3752271694,"t":1733623200}
+{"o":119.0878060707,"h":119.4471146619,"l":118.1563920232,"c":118.8446250756,"v":829841.5222837874,"t":1733626800}
+{"o":118.8446250756,"h":119.0337779902,"l":117.7009012132,"c":117.708341179,"v":648719.3331316876,"t":1733630400}
+{"o":117.708341179,"h":118.0298215509,"l":116.4866946227,"c":117.1395680193,"v":755928.4648896053,"t":1733634000}
+{"o":117.1395680193,"h":117.7927889821,"l":116.7949838743,"c":117.5554826383,"v":715307.8320976492,"t":1733637600}
+{"o":117.5554826383,"h":117.9278717222,"l":117.204150979,"c":117.2950951969,"v":643279.0787054729,"t":1733641200}
+{"o":117.2950951969,"h":117.3967717005,"l":115.9609043875,"c":115.9989658555,"v":820642.6822853087,"t":1733644800}
+{"o":115.9989658555,"h":116.5258225077,"l":115.1477581778,"c":115.4627869169,"v":761389.6040666238,"t":1733648400}
+{"o":115.4627869169,"h":116.7235175124,"l":115.4519827204,"c":116.1303262555,"v":628545.8636569958,"t":1733652000}
+{"o":116.1303262555,"h":116.7479086905,"l":115.8870493417,"c":116.5017269747,"v":542103.3894599942,"t":1733655600}
+{"o":116.5017269747,"h":116.825128975,"l":115.8718595978,"c":116.5348300493,"v":621416.448954424,"t":1733659200}
+{"o":116.5348300493,"h":117.3365929942,"l":116.1900164374,"c":117.168619957,"v":709354.460651996,"t":1733662800}
+{"o":117.168619957,"h":117.2423691389,"l":116.3378371334,"c":116.4008895778,"v":644202.6821544606,"t":1733666400}
+{"o":116.4008895778,"h":117.2605968348,"l":115.7116308572,"c":117.1505203119,"v":784909.9708553216,"t":1733670000}
+{"o":117.1505203119,"h":117.3336591428,"l":116.1758001508,"c":116.4398061178,"v":883159.7985885732,"t":1733673600}
+{"o":116.4398061178,"h":116.8459367396,"l":116.0087019584,"c":116.8187128863,"v":767379.2832081618,"t":1733677200}
+{"o":116.8187128863,"h":116.883603418,"l":116.0189125728,"c":116.0743631326,"v":732155.9178390721,"t":1733680800}
+{"o":116.0743631326,"h":116.8612762905,"l":115.5314219488,"c":116.7290612092,"v":766069.5190501267,"t":1733684400}
+{"o":116.7290612092,"h":116.8639227887,"l":116.098601227,"c":116.1760177257,"v":771894.1015029397,"t":1733688000}
+{"o":116.1760177257,"h":116.4337588536,"l":115.7208074615,"c":116.3510890325,"v":700606.9690883013,"t":1733691600}
+{"o":116.3510890325,"h":116.8829711869,"l":116.1846148154,"c":116.8681854429,"v":649868.3542742288,"t":1733695200}
+{"o":116.8681854429,"h":117.3819674064,"l":116.4676776964,"c":117.0338544296,"v":811492.5425713821,"t":1733698800}
+{"o":117.0338544296,"h":117.1575163713,"l":114.7930775577,"c":115.3623371409,"v":1111627.8053220497,"t":1733702400}
+{"o":115.3623371409,"h":115.9293186917,"l":114.4534010567,"c":114.7297209437,"v":906974.0793132244,"t":1733706000}
+{"o":114.7297209437,"h":115.3342048603,"l":113.5006237372,"c":114.4762646123,"v":906393.0226592328,"t":1733709600}
+{"o":114.4762646123,"h":114.9294205438,"l":113.5557347831,"c":114.4339094328,"v":815116.0318810517,"t":1733713200}
+{"o":114.4339094328,"h":114.8268641394,"l":113.8656997534,"c":114.7715799233,"v":756776.724859196,"t":1733716800}
+{"o":114.7715799233,"h":114.9309425404,"l":114.242265226,"c":114.8054171279,"v":639442.5621080472,"t":1733720400}
+{"o":114.8054171279,"h":114.8308923087,"l":113.6268115384,"c":113.7693086694,"v":792747.7019378712,"t":1733724000}
+{"o":113.7693086694,"h":114.6760997754,"l":112.6783581473,"c":114.2833748114,"v":1076137.8713510763,"t":1733727600}
+{"o":114.2833748114,"h":114.4025805243,"l":111.6742080488,"c":111.8121885208,"v":1052909.1144948008,"t":1733731200}
+{"o":111.8121885208,"h":112.8126349007,"l":110.9182140252,"c":111.9061880344,"v":1038478.9073664235,"t":1733734800}
+{"o":111.9061880344,"h":112.5842295081,"l":111.5975676205,"c":112.471859991,"v":726334.6545079261,"t":1733738400}
+{"o":112.471859991,"h":112.4877914547,"l":110.9119821586,"c":111.4759157524,"v":848547.7180542317,"t":1733742000}
+{"o":111.4759157524,"h":112.3380195532,"l":110.9689080338,"c":112.2909538229,"v":893853.9996246785,"t":1733745600}
+{"o":112.2909538229,"h":113.3458368606,"l":111.820914258,"c":112.9828105033,"v":840498.3391161031,"t":1733749200}
+{"o":112.9828105033,"h":114.3516531445,"l":112.5738459344,"c":113.8570783015,"v":955970.4798633172,"t":1733752800}
+{"o":113.8570783015,"h":114.2802680016,"l":109.8290026197,"c":110.5847869257,"v":1664839.4474649087,"t":1733756400}
+{"o":110.5847869257,"h":111.6089695237,"l":109.7141362677,"c":110.7405429144,"v":1167109.4866353325,"t":1733760000}
+{"o":110.7405429144,"h":111.2675973511,"l":110.012648414,"c":110.0342695465,"v":1020446.7624941273,"t":1733763600}
+{"o":110.0342695465,"h":111.1286640886,"l":110.0134918999,"c":110.6862145407,"v":986261.180989561,"t":1733767200}
+{"o":110.6862145407,"h":110.7319264785,"l":109.1861861971,"c":109.4459139029,"v":1197087.253408439,"t":1733770800}
+{"o":109.4459139029,"h":110.5276114909,"l":107.756904635,"c":108.2222951687,"v":2356976.5249290601,"t":1733774400}
+{"o":108.2222951687,"h":108.9411354919,"l":101.0128536237,"c":107.6282279953,"v":3726089.4341753209,"t":1733778000}
+{"o":107.6282279953,"h":108.0166129982,"l":101.5551346057,"c":107.5259319882,"v":3016246.067057183,"t":1733781600}
+{"o":107.5259319882,"h":108.6611529228,"l":106.6315665822,"c":106.9726035794,"v":1733971.3668897252,"t":1733785200}
+{"o":106.9726035794,"h":109.0851956579,"l":105.4366239121,"c":107.481517501,"v":1754788.8278972488,"t":1733788800}
+{"o":107.481517501,"h":108.2927887917,"l":106.5494106037,"c":108.0710709168,"v":1326877.2566419328,"t":1733792400}
+{"o":108.0710709168,"h":108.0848844319,"l":104.8549785763,"c":105.0746608531,"v":1429146.7395421055,"t":1733796000}
+{"o":105.0746608531,"h":106.535112275,"l":101.7181829675,"c":106.5169630976,"v":2110059.1825615624,"t":1733799600}
+{"o":106.5169630976,"h":106.8305611592,"l":104.7321533701,"c":106.6820504286,"v":1287146.1893025148,"t":1733803200}
+{"o":106.6820504286,"h":107.3312027257,"l":105.8604033092,"c":106.7680790432,"v":1031246.5767280876,"t":1733806800}
+{"o":106.7680790432,"h":107.9663826468,"l":106.3556992274,"c":107.6680081422,"v":1090328.4984497048,"t":1733810400}
+{"o":107.6680081422,"h":107.6886646164,"l":106.5099700792,"c":107.2685663808,"v":899825.3317205984,"t":1733814000}
+{"o":107.2685663808,"h":107.5088359337,"l":106.352583656,"c":107.1904553492,"v":983243.9677580642,"t":1733817600}
+{"o":107.1904553492,"h":107.9227998099,"l":106.6133340861,"c":107.1155470944,"v":1140742.2739305526,"t":1733821200}
+{"o":107.1155470944,"h":107.809529792,"l":106.7117950055,"c":107.2205353137,"v":890339.5459068192,"t":1733824800}
+{"o":107.2205353137,"h":107.2873115971,"l":106.1746270541,"c":106.733723408,"v":891990.4115197541,"t":1733828400}
+{"o":106.733723408,"h":106.9753622096,"l":103.8102086743,"c":104.32570935,"v":1380416.2207331823,"t":1733832000}
+{"o":104.32570935,"h":106.2863749718,"l":104.2132201605,"c":105.8571359965,"v":1608039.7877970263,"t":1733835600}
+{"o":105.8571359965,"h":108.1084420402,"l":105.2689618577,"c":106.9143825216,"v":3170831.4447733304,"t":1733839200}
+{"o":106.9143825216,"h":107.6639010843,"l":101.7223834593,"c":101.969175723,"v":2929471.0517373737,"t":1733842800}
+{"o":101.969175723,"h":104.6053874533,"l":100.7476788296,"c":104.038459061,"v":2780407.6877253065,"t":1733846400}
+{"o":104.038459061,"h":104.2136570936,"l":100.4212933517,"c":100.5598236864,"v":2181096.6093970486,"t":1733850000}
+{"o":100.5598236864,"h":104.2997650638,"l":99.5815943961,"c":103.269209811,"v":1892103.0414388569,"t":1733853600}
+{"o":103.269209811,"h":105.0254438903,"l":103.1184100326,"c":104.6847969936,"v":1450883.4401534575,"t":1733857200}
+{"o":104.6847969936,"h":105.8374934522,"l":104.3071981895,"c":105.388266101,"v":1327873.2970055668,"t":1733860800}
+{"o":105.388266101,"h":106.8065457364,"l":104.719475728,"c":105.2639118912,"v":1473124.2951712587,"t":1733864400}
+{"o":105.2639118912,"h":106.0880420189,"l":104.9626019212,"c":105.8996144325,"v":1359245.6940238178,"t":1733868000}
+{"o":105.8996144325,"h":106.4383447524,"l":105.1458891464,"c":105.4454111631,"v":1238898.2763574382,"t":1733871600}
+{"o":105.4454111631,"h":106.401818434,"l":104.4122729222,"c":106.1338817663,"v":1598454.6564339709,"t":1733875200}
+{"o":106.1338817663,"h":106.8677753571,"l":104.3733937443,"c":104.6864411712,"v":2334100.4362759981,"t":1733878800}
+{"o":104.6864411712,"h":107.130263353,"l":104.4961498111,"c":106.6171996885,"v":1548954.2739274197,"t":1733882400}
+{"o":106.6171996885,"h":108.2954326944,"l":106.5355606108,"c":108.2849612612,"v":1334124.1213445163,"t":1733886000}
+{"o":108.2849612612,"h":108.5838281275,"l":107.4400353862,"c":107.9482296121,"v":1054660.5322767613,"t":1733889600}
+{"o":107.9482296121,"h":108.1509896694,"l":107.0856617901,"c":107.7727573225,"v":866231.9860298567,"t":1733893200}
+{"o":107.7727573225,"h":108.7566494033,"l":107.5676449241,"c":108.4824507686,"v":921707.6744751562,"t":1733896800}
+{"o":108.4824507686,"h":108.7271987259,"l":107.4301509129,"c":107.8326648126,"v":1004523.915687479,"t":1733900400}
+{"o":107.8326648126,"h":110.0590082806,"l":107.7535683631,"c":109.5639371375,"v":1050770.238851591,"t":1733904000}
+{"o":109.5639371375,"h":110.0333107245,"l":108.8489029442,"c":109.8824017504,"v":933403.2508319962,"t":1733907600}
+{"o":109.8824017504,"h":110.5596074483,"l":109.8373852529,"c":110.5233062384,"v":863046.5270920583,"t":1733911200}
+{"o":110.5233062384,"h":111.8100338274,"l":109.9325204476,"c":110.9747016633,"v":951135.9172037323,"t":1733914800}
+{"o":110.9747016633,"h":111.8666582354,"l":110.7032877585,"c":110.9918953496,"v":899031.8287414494,"t":1733918400}
+{"o":110.9918953496,"h":112.2813134733,"l":110.4359334395,"c":111.8113547544,"v":1173968.3550245736,"t":1733922000}
+{"o":111.8113547544,"h":112.4071272088,"l":110.9072113078,"c":112.2375854008,"v":1062342.2982515399,"t":1733925600}
+{"o":112.2375854008,"h":113.8930782104,"l":112.0457052917,"c":112.7593384269,"v":1728849.0075280026,"t":1733929200}
+{"o":112.7593384269,"h":113.8908485026,"l":111.908891362,"c":113.1085963599,"v":1497066.3183385667,"t":1733932800}
+{"o":113.1085963599,"h":113.7515078547,"l":111.9735467394,"c":112.6095210357,"v":1224054.5183724074,"t":1733936400}
+{"o":112.6095210357,"h":113.2723965723,"l":111.9952745839,"c":112.8204047964,"v":1243846.6741919927,"t":1733940000}
+{"o":112.8204047964,"h":113.64383801,"l":112.4603201346,"c":113.5324121439,"v":1272818.3198253852,"t":1733943600}
+{"o":113.5324121439,"h":114.3799819986,"l":112.7970479966,"c":113.099660451,"v":1172885.7977502076,"t":1733947200}
+{"o":113.099660451,"h":113.3187055962,"l":112.4351862663,"c":113.0841534569,"v":1196155.1492898264,"t":1733950800}
+{"o":113.0841534569,"h":113.2970094162,"l":112.5935080206,"c":112.6864999504,"v":3611795.4882278293,"t":1733954400}
+{"o":112.6864999504,"h":112.9309362846,"l":111.9490951546,"c":112.2001467373,"v":1098047.8446406005,"t":1733958000}
+{"o":112.2001467373,"h":112.4854320471,"l":111.7814145838,"c":112.1911576022,"v":1212364.3239673933,"t":1733961600}
+{"o":112.1911576022,"h":112.4695740107,"l":111.4079564089,"c":111.6397995848,"v":1035957.2586201982,"t":1733965200}
+{"o":111.6397995848,"h":113.2895639094,"l":111.1317836408,"c":113.1159868731,"v":1066297.9085855894,"t":1733968800}
+{"o":113.1159868731,"h":114.5663941851,"l":112.4320359348,"c":113.7291008418,"v":1243746.9562070807,"t":1733972400}
+{"o":113.7291008418,"h":114.2541017767,"l":112.781852005,"c":113.4745191097,"v":963561.1542173127,"t":1733976000}
+{"o":113.4745191097,"h":114.9863721724,"l":113.2741512247,"c":114.1713121283,"v":978016.8949330426,"t":1733979600}
+{"o":114.1713121283,"h":114.4155084464,"l":113.1205179146,"c":113.6057615774,"v":1049987.176376417,"t":1733983200}
+{"o":113.6057615774,"h":114.2909379338,"l":113.4109186692,"c":113.5166636688,"v":972031.5494597084,"t":1733986800}
+{"o":113.5166636688,"h":114.8191941241,"l":113.4998444794,"c":114.6325304814,"v":849536.1145597474,"t":1733990400}
+{"o":114.6325304814,"h":115.2483385941,"l":114.3638523243,"c":114.4111975155,"v":792562.9491258943,"t":1733994000}
+{"o":114.4111975155,"h":114.4679967992,"l":113.138046247,"c":113.5200306617,"v":882637.2242106245,"t":1733997600}
+{"o":113.5200306617,"h":113.6680568165,"l":112.6762295119,"c":113.3117341051,"v":915681.1052970013,"t":1734001200}
+{"o":113.3117341051,"h":114.363663784,"l":113.2903036941,"c":114.1707688474,"v":930759.3365353028,"t":1734004800}
+{"o":114.1707688474,"h":114.7887652265,"l":112.8838919093,"c":113.4921823338,"v":1532975.1774972992,"t":1734008400}
+{"o":113.4921823338,"h":115.1196184477,"l":113.1408592211,"c":114.7659221056,"v":1522336.9599666791,"t":1734012000}
+{"o":114.7659221056,"h":114.8680367239,"l":113.5824929564,"c":114.1709760758,"v":1313650.8308616765,"t":1734015600}
+{"o":114.1709760758,"h":115.55884189,"l":113.7411890014,"c":113.9088530873,"v":1598089.643645308,"t":1734019200}
+{"o":113.9088530873,"h":115.6565962392,"l":113.8952996211,"c":115.5483095052,"v":1346262.8117747095,"t":1734022800}
+{"o":115.5483095052,"h":115.8439005556,"l":113.92468776,"c":114.2034908848,"v":1286815.836469034,"t":1734026400}
+{"o":114.2034908848,"h":114.3538026547,"l":111.7967127093,"c":112.1352301159,"v":1798105.0747521226,"t":1734030000}
+{"o":112.1352301159,"h":113.3587309186,"l":112.0686600374,"c":112.911020835,"v":1302899.7985422057,"t":1734033600}
+{"o":112.911020835,"h":112.9509278921,"l":111.7632799406,"c":112.3502528842,"v":1302036.5335601619,"t":1734037200}
+{"o":112.3502528842,"h":112.749475109,"l":111.3871660035,"c":112.6163480281,"v":1796640.5904538545,"t":1734040800}
+{"o":112.6163480281,"h":112.8400417476,"l":111.2894237096,"c":111.9778945498,"v":1227184.6497350361,"t":1734044400}
+{"o":111.9778945498,"h":112.7588267063,"l":111.6633286275,"c":112.0857460421,"v":1261600.97291993,"t":1734048000}
+{"o":112.0857460421,"h":112.1636484739,"l":110.6935957608,"c":111.6216714971,"v":1275203.7649344495,"t":1734051600}
+{"o":111.6216714971,"h":112.8134658448,"l":111.1500323951,"c":112.232840562,"v":1208283.9104764427,"t":1734055200}
+{"o":112.232840562,"h":112.493876825,"l":111.8338419642,"c":112.1194976202,"v":1198225.458600153,"t":1734058800}
+{"o":112.1194976202,"h":112.2774453105,"l":111.2713856066,"c":111.5034162547,"v":1002430.3125012746,"t":1734062400}
+{"o":111.5034162547,"h":111.9596830423,"l":111.3231108103,"c":111.3617898425,"v":1288511.3803926378,"t":1734066000}
+{"o":111.3617898425,"h":111.8822899614,"l":109.8286347585,"c":110.6061387068,"v":1186846.8947870613,"t":1734069600}
+{"o":110.6061387068,"h":111.1329235248,"l":109.1280629603,"c":110.9594731928,"v":1046996.2607881502,"t":1734073200}
+{"o":110.9594731928,"h":111.6791489432,"l":110.4910324644,"c":111.6110810399,"v":843776.090880589,"t":1734076800}
+{"o":111.6110810399,"h":111.7917470236,"l":110.6849239003,"c":111.1980403338,"v":875045.993632763,"t":1734080400}
+{"o":111.1980403338,"h":111.794164858,"l":110.5985163241,"c":111.6114793698,"v":1059331.5310342032,"t":1734084000}
+{"o":111.6114793698,"h":112.1717036739,"l":111.3094717062,"c":111.3094717062,"v":893430.3807260608,"t":1734087600}
+{"o":111.3094717062,"h":111.8605980619,"l":110.7752410752,"c":111.2550515377,"v":1096525.2941568249,"t":1734091200}
+{"o":111.2550515377,"h":111.3107691299,"l":109.420773421,"c":110.2618628043,"v":1186713.0079513907,"t":1734094800}
+{"o":110.2618628043,"h":110.735508324,"l":109.5771057337,"c":110.515037977,"v":1287368.9686991887,"t":1734098400}
+{"o":110.515037977,"h":111.6044710438,"l":108.8790682981,"c":109.1290968141,"v":1629703.2167134471,"t":1734102000}
+{"o":109.1290968141,"h":110.0052367385,"l":108.8432680944,"c":109.0109597522,"v":1515207.9472428444,"t":1734105600}
+{"o":109.0109597522,"h":110.4673382849,"l":108.97873748,"c":110.1924170521,"v":1310491.7447116857,"t":1734109200}
+{"o":110.1924170521,"h":110.3345135412,"l":109.2912158305,"c":109.6067261864,"v":1320923.5695362403,"t":1734112800}
+{"o":109.6067261864,"h":110.3044921559,"l":109.0155757686,"c":110.1914482477,"v":1255170.3147982801,"t":1734116400}
+{"o":110.1914482477,"h":110.8587210559,"l":110.0521274505,"c":110.5235610113,"v":1133734.4263131521,"t":1734120000}
+{"o":110.5235610113,"h":110.6696705789,"l":110.1007148761,"c":110.4136553117,"v":1167933.3812352035,"t":1734123600}
+{"o":110.4136553117,"h":110.7192228987,"l":109.0445644703,"c":110.3655254789,"v":1141771.4723967947,"t":1734127200}
+{"o":110.3655254789,"h":111.0033146527,"l":110.0636246581,"c":110.9246017585,"v":1063783.8478166189,"t":1734130800}
+{"o":110.9246017585,"h":111.1522609589,"l":110.3679532498,"c":110.7429709981,"v":1279497.9087622664,"t":1734134400}
+{"o":110.7429709981,"h":112.052883361,"l":110.7047450939,"c":111.3322697796,"v":1197222.1014755305,"t":1734138000}
+{"o":111.3322697796,"h":111.9424941466,"l":110.9946103764,"c":111.4845212622,"v":1171259.8161475039,"t":1734141600}
+{"o":111.4845212622,"h":111.7787514925,"l":111.3128018814,"c":111.6338322314,"v":1122323.1321937907,"t":1734145200}
+{"o":111.6338322314,"h":111.6867796453,"l":110.7206288962,"c":111.2603261259,"v":1009823.0957001506,"t":1734148800}
+{"o":111.2603261259,"h":111.617734054,"l":111.0795304315,"c":111.6126250538,"v":876112.4075613648,"t":1734152400}
+{"o":111.6126250538,"h":112.3686610252,"l":111.5047374602,"c":111.854364814,"v":938900.2560878475,"t":1734156000}
+{"o":111.854364814,"h":112.03125676,"l":111.4220900249,"c":111.5088081745,"v":943086.8663875286,"t":1734159600}
+{"o":111.5088081745,"h":111.8858667934,"l":111.1373759251,"c":111.6909892291,"v":970798.8007508276,"t":1734163200}
+{"o":111.6909892291,"h":111.8655075915,"l":111.2419415885,"c":111.4804159292,"v":981480.0423585761,"t":1734166800}
+{"o":111.4804159292,"h":111.5463923353,"l":110.8255450307,"c":111.0005509413,"v":813606.3523552582,"t":1734170400}
+{"o":111.0005509413,"h":111.1718498537,"l":110.574258445,"c":110.6868960144,"v":819174.1428675727,"t":1734174000}
+{"o":110.6868960144,"h":110.8423337064,"l":109.5692461735,"c":109.7242023552,"v":978225.1586969807,"t":1734177600}
+{"o":109.7242023552,"h":109.8684528755,"l":108.4259595941,"c":108.9572638764,"v":1143465.600818472,"t":1734181200}
+{"o":108.9572638764,"h":109.8171895223,"l":108.6128881608,"c":109.4443292904,"v":1100271.5742761989,"t":1734184800}
+{"o":109.4443292904,"h":110.2217733693,"l":109.2662401784,"c":109.8176428697,"v":1109037.1740236375,"t":1734188400}
+{"o":109.8176428697,"h":109.8176428697,"l":108.7573662943,"c":109.306192308,"v":1330636.8829174403,"t":1734192000}
+{"o":109.306192308,"h":109.5597709433,"l":107.5388514709,"c":107.7071565692,"v":1215004.8780672308,"t":1734195600}
+{"o":107.7071565692,"h":108.1731050041,"l":106.4217806734,"c":107.4647677756,"v":1113422.766855096,"t":1734199200}
+{"o":107.4647677756,"h":108.1759147238,"l":106.2536970937,"c":107.594934285,"v":1034850.8738915795,"t":1734202800}
+{"o":107.594934285,"h":107.8572300968,"l":106.1429114768,"c":106.3923496602,"v":1050635.9033910013,"t":1734206400}
+{"o":106.3923496602,"h":107.4514882673,"l":106.3271999072,"c":107.241424422,"v":965505.4933930971,"t":1734210000}
+{"o":107.241424422,"h":108.3004881714,"l":106.8473442399,"c":107.5586889523,"v":896964.4198698099,"t":1734213600}
+{"o":107.5586889523,"h":109.0025248619,"l":107.4520215325,"c":108.4930767477,"v":1013479.3726732789,"t":1734217200}
+{"o":108.4930767477,"h":108.827620803,"l":107.9731727213,"c":108.4348139118,"v":963415.8441369059,"t":1734220800}
+{"o":108.4348139118,"h":109.2840629068,"l":108.3541656845,"c":109.1445473821,"v":891756.9169759913,"t":1734224400}
+{"o":109.1445473821,"h":109.4127357063,"l":108.9671164407,"c":109.0274575334,"v":781105.7010298186,"t":1734228000}
+{"o":109.0274575334,"h":109.1029365717,"l":108.2336010327,"c":108.2336010327,"v":819076.6090379888,"t":1734231600}
+{"o":108.2336010327,"h":109.4337860503,"l":108.1875218922,"c":108.6605378476,"v":946280.9082752115,"t":1734235200}
+{"o":108.6605378476,"h":109.175805534,"l":108.527299316,"c":108.5794346513,"v":821645.3216533002,"t":1734238800}
+{"o":108.5794346513,"h":108.6744445507,"l":107.6508155725,"c":107.6691799243,"v":818429.5503066888,"t":1734242400}
+{"o":107.6691799243,"h":107.942505113,"l":106.3876275124,"c":107.1934926794,"v":1035337.3533947011,"t":1734246000}
+{"o":107.1934926794,"h":107.9032164882,"l":106.7863888439,"c":107.8244667585,"v":868079.638038112,"t":1734249600}
+{"o":107.8244667585,"h":108.2512064455,"l":107.5214146433,"c":108.1484558208,"v":843718.8775048408,"t":1734253200}
+{"o":108.1484558208,"h":108.5997323871,"l":107.5681513375,"c":107.589975803,"v":813057.0534125121,"t":1734256800}
+{"o":107.589975803,"h":107.8518647942,"l":107.3753324166,"c":107.7125294084,"v":762647.0043760285,"t":1734260400}
+{"o":107.7125294084,"h":108.4797783743,"l":107.2087301021,"c":108.3173378861,"v":866849.2359370211,"t":1734264000}
+{"o":108.3173378861,"h":108.794823431,"l":107.6012810313,"c":108.2216713907,"v":941240.0179147334,"t":1734267600}
+{"o":108.2216713907,"h":109.2511928457,"l":108.1746554674,"c":109.1653670682,"v":987370.1042797883,"t":1734271200}
+{"o":109.1653670682,"h":109.2283545073,"l":108.4333110559,"c":108.9584655271,"v":1017061.4196915912,"t":1734274800}
+{"o":108.9584655271,"h":109.736219459,"l":108.7827794464,"c":109.5608673665,"v":1052986.2961910297,"t":1734278400}
+{"o":109.5608673665,"h":109.5940917423,"l":108.85041421,"c":109.1847666661,"v":1010468.5698265083,"t":1734282000}
+{"o":109.1847666661,"h":109.2364214399,"l":108.7610859825,"c":108.9982221954,"v":882575.9038305058,"t":1734285600}
+{"o":108.9982221954,"h":109.5829384072,"l":108.9730470693,"c":109.1428260616,"v":992106.8715366434,"t":1734289200}
+{"o":109.1428260616,"h":109.2723999361,"l":108.378023658,"c":108.7632122286,"v":970419.1673566825,"t":1734292800}
+{"o":108.7632122286,"h":108.820333037,"l":106.8553404521,"c":106.9929713068,"v":1231276.5670744299,"t":1734296400}
+{"o":106.9929713068,"h":108.4210439399,"l":106.4828862955,"c":108.2090188763,"v":1205911.5827765749,"t":1734300000}
+{"o":108.2090188763,"h":111.2584540475,"l":108.1700144275,"c":110.62661477,"v":1592465.7333902679,"t":1734303600}
+{"o":110.62661477,"h":112.1947072445,"l":109.7618690874,"c":111.4432863995,"v":1644030.7736995164,"t":1734307200}
+{"o":111.4432863995,"h":112.0118916289,"l":111.0591189916,"c":111.2725605475,"v":1190163.3291206912,"t":1734310800}
+{"o":111.2725605475,"h":111.3369108578,"l":109.4999444124,"c":109.6425781301,"v":1233233.0117137474,"t":1734314400}
+{"o":109.6425781301,"h":109.9541712567,"l":108.731608028,"c":109.1048034197,"v":1128356.9318582776,"t":1734318000}
+{"o":109.1048034197,"h":109.6034466864,"l":108.8917837423,"c":109.1926079779,"v":1053844.5696677382,"t":1734321600}
+{"o":109.1926079779,"h":109.7274959909,"l":108.8117885916,"c":109.6463474923,"v":988399.1409326482,"t":1734325200}
+{"o":109.6463474923,"h":110.2078874249,"l":109.412877376,"c":109.8202969401,"v":992871.7336658017,"t":1734328800}
+{"o":109.8202969401,"h":110.4368418587,"l":109.6789827049,"c":110.0568440771,"v":1002219.3041810396,"t":1734332400}
+{"o":110.0568440771,"h":110.1526594373,"l":108.417056133,"c":108.4897988929,"v":997961.9897716998,"t":1734336000}
+{"o":108.4897988929,"h":108.6816758782,"l":107.7107513454,"c":107.7819708644,"v":993145.0217535043,"t":1734339600}
+{"o":107.7819708644,"h":107.9477038738,"l":106.1248953406,"c":107.295119444,"v":953475.7673538893,"t":1734343200}
+{"o":107.295119444,"h":107.4766768289,"l":104.8428228256,"c":105.5608187194,"v":1259362.8604356446,"t":1734346800}
+{"o":105.5608187194,"h":106.4870073486,"l":104.4530008806,"c":105.6447477016,"v":1775122.1227426541,"t":1734350400}
+{"o":105.6447477016,"h":106.7366322872,"l":105.1387711986,"c":106.6257929281,"v":1175672.3614838715,"t":1734354000}
+{"o":106.6257929281,"h":107.5623163348,"l":105.8377602144,"c":106.8425216227,"v":1216211.3303930548,"t":1734357600}
+{"o":106.8425216227,"h":107.5939675345,"l":106.378656209,"c":107.0387251634,"v":1329756.423248807,"t":1734361200}
+{"o":107.0387251634,"h":108.3585756869,"l":106.9632726069,"c":107.8129411505,"v":1505887.093132993,"t":1734364800}
+{"o":107.8129411505,"h":109.0906879134,"l":107.8128925076,"c":108.2780991956,"v":1379533.8078210701,"t":1734368400}
+{"o":108.2780991956,"h":109.4656852368,"l":107.6890603268,"c":109.4342181488,"v":1474629.2366825382,"t":1734372000}
+{"o":109.4342181488,"h":109.4706087236,"l":107.0232272149,"c":107.7471445176,"v":1371796.6888202885,"t":1734375600}
+{"o":107.7471445176,"h":107.8671417145,"l":106.1688227943,"c":106.8025647803,"v":1306845.9932648523,"t":1734379200}
+{"o":106.8025647803,"h":107.9873169821,"l":106.8025647803,"c":107.9455730542,"v":1265546.0278045516,"t":1734382800}
+{"o":107.9455730542,"h":108.0888969159,"l":106.9773942057,"c":107.5147305007,"v":999209.5854485078,"t":1734386400}
+{"o":107.5147305007,"h":107.7845092942,"l":106.5185775074,"c":106.6843167163,"v":1096521.3369152946,"t":1734390000}
+{"o":106.6843167163,"h":106.9353055821,"l":104.5377250203,"c":104.5486152231,"v":1451173.1307312457,"t":1734393600}
+{"o":104.5486152231,"h":106.0183416856,"l":104.3439675386,"c":105.7258070579,"v":1259570.9394411037,"t":1734397200}
+{"o":105.7258070579,"h":106.2683744875,"l":105.2124707019,"c":105.5708705376,"v":995357.9018355825,"t":1734400800}
+{"o":105.5708705376,"h":106.439616806,"l":104.9761548774,"c":106.2931448713,"v":1127182.4328579218,"t":1734404400}
+{"o":106.2931448713,"h":106.4585391337,"l":104.7575182279,"c":105.7153101737,"v":994636.6968652053,"t":1734408000}
+{"o":105.7153101737,"h":106.1895261427,"l":105.1584592352,"c":106.0673576865,"v":1028679.6492661822,"t":1734411600}
+{"o":106.0673576865,"h":106.5737944063,"l":105.4966602886,"c":106.1123191758,"v":889420.6798235438,"t":1734415200}
+{"o":106.1123191758,"h":106.8428548937,"l":105.9990355002,"c":106.3795802535,"v":1007950.3976273185,"t":1734418800}
+{"o":106.3795802535,"h":107.8703643446,"l":105.8136575164,"c":107.1662975117,"v":1149679.1376079344,"t":1734422400}
+{"o":107.1662975117,"h":109.6788036224,"l":106.746162825,"c":109.4642993899,"v":1313421.581928432,"t":1734426000}
+{"o":109.4642993899,"h":110.4029492973,"l":108.733940276,"c":109.9676300258,"v":1236619.0810775904,"t":1734429600}
+{"o":109.9676300258,"h":110.212512373,"l":109.0834224159,"c":109.3252814756,"v":1177157.7685010626,"t":1734433200}
+{"o":109.3252814756,"h":112.8895461814,"l":109.0758007553,"c":112.2628165953,"v":1649268.1431940713,"t":1734436800}
+{"o":112.2628165953,"h":112.3035436414,"l":109.3904348223,"c":110.3000852413,"v":3148258.1982745021,"t":1734440400}
+{"o":110.3000852413,"h":110.6115663134,"l":108.0575632777,"c":109.5888143708,"v":2304509.2046043263,"t":1734444000}
+{"o":109.5888143708,"h":109.6164297295,"l":107.0917905311,"c":108.8139416607,"v":2518734.4788088007,"t":1734447600}
+{"o":108.8139416607,"h":112.1375412016,"l":108.4957128782,"c":111.9798771012,"v":2437173.2608750295,"t":1734451200}
+{"o":111.9798771012,"h":112.696862183,"l":110.9796539848,"c":112.2389290828,"v":1898960.3637745061,"t":1734454800}
+{"o":112.2389290828,"h":112.9611637374,"l":110.8327347693,"c":112.4109828483,"v":1696121.0468843172,"t":1734458400}
+{"o":112.4109828483,"h":112.9054138154,"l":111.5642108448,"c":112.2230911025,"v":1508739.6614631955,"t":1734462000}
+{"o":112.2230911025,"h":112.7551814174,"l":111.0154674311,"c":111.699611587,"v":1570213.914589446,"t":1734465600}
+{"o":111.699611587,"h":111.8785501815,"l":110.8878593625,"c":111.3421865037,"v":1442077.7675626292,"t":1734469200}
+{"o":111.3421865037,"h":111.4693813401,"l":109.1734855689,"c":110.3742379107,"v":1563403.6315948237,"t":1734472800}
+{"o":110.3742379107,"h":110.4515062146,"l":108.8173711801,"c":110.1245672082,"v":1631790.6215016744,"t":1734476400}
+{"o":110.1245672082,"h":111.5344368774,"l":109.3819429473,"c":110.6509343013,"v":1722260.0364904827,"t":1734480000}
+{"o":110.6509343013,"h":111.1011305002,"l":107.5964768395,"c":107.8171004669,"v":1748122.4908206924,"t":1734483600}
+{"o":107.8171004669,"h":108.9063589724,"l":107.4342950919,"c":107.9003690134,"v":1796476.8610278335,"t":1734487200}
+{"o":107.9003690134,"h":108.4808861441,"l":107.0411039529,"c":107.3064778691,"v":1530164.1592694104,"t":1734490800}
+{"o":107.3064778691,"h":107.5198527938,"l":106.0690431894,"c":107.1375631774,"v":1467496.8652975671,"t":1734494400}
+{"o":107.1375631774,"h":107.6915346147,"l":106.2466811714,"c":106.443780984,"v":1369886.1880772267,"t":1734498000}
+{"o":106.443780984,"h":106.9219642839,"l":105.3657483783,"c":106.2447507702,"v":1434437.003957941,"t":1734501600}
+{"o":106.2447507702,"h":107.1269526695,"l":105.9461713139,"c":106.5310021413,"v":1238586.8153443749,"t":1734505200}
+{"o":106.5310021413,"h":107.1870952086,"l":105.7350335591,"c":106.4621906909,"v":1195832.5487688207,"t":1734508800}
+{"o":106.4621906909,"h":107.4344308828,"l":106.415188983,"c":106.898770124,"v":1141568.1878384345,"t":1734512400}
+{"o":106.898770124,"h":107.7854148384,"l":106.3945337236,"c":107.2817381265,"v":1309429.4141270313,"t":1734516000}
+{"o":107.2817381265,"h":108.048387222,"l":107.2023126072,"c":107.4524809603,"v":1162065.8153842289,"t":1734519600}
+{"o":107.4524809603,"h":107.8688590887,"l":106.4790639725,"c":106.7761370725,"v":1287968.6028298889,"t":1734523200}
+{"o":106.7761370725,"h":107.5521597304,"l":105.936190418,"c":106.4113900131,"v":1218004.6131944384,"t":1734526800}
+{"o":106.4113900131,"h":107.2886957232,"l":105.9882126152,"c":106.285981954,"v":1505127.5792706113,"t":1734530400}
+{"o":106.285981954,"h":107.9093912632,"l":105.831038464,"c":107.3875944295,"v":1595446.2205977223,"t":1734534000}
+{"o":107.3875944295,"h":107.7587477498,"l":106.1108194893,"c":106.6279699837,"v":1633949.1193308034,"t":1734537600}
+{"o":106.6279699837,"h":107.4068671093,"l":105.5256042292,"c":106.8724530016,"v":1623690.7596852086,"t":1734541200}
+{"o":106.8724530016,"h":107.5675425755,"l":106.2097610963,"c":107.4959164888,"v":1601992.3000863157,"t":1734544800}
+{"o":107.4959164888,"h":107.7064970518,"l":104.3684228628,"c":104.4661998996,"v":2212719.8339810129,"t":1734548400}
+{"o":104.4661998996,"h":104.901625568,"l":101.40323843,"c":102.1637800808,"v":3640920.5374523262,"t":1734552000}
+{"o":102.1637800808,"h":103.7261868481,"l":99.9361902999,"c":102.999226104,"v":1940377.0952868499,"t":1734555600}
+{"o":102.999226104,"h":103.6062700326,"l":100.9613734424,"c":101.8140922056,"v":1405716.62925875,"t":1734559200}
+{"o":101.8140922056,"h":102.3937904126,"l":100.2101440695,"c":101.9259665956,"v":1552133.4461619086,"t":1734562800}
+{"o":101.9259665956,"h":103.1972482569,"l":101.4396231729,"c":102.6502408644,"v":1539320.1171595457,"t":1734566400}
+{"o":102.6502408644,"h":102.6693756466,"l":100.030762497,"c":100.2704850759,"v":1401909.9414536871,"t":1734570000}
+{"o":100.2704850759,"h":101.5250917009,"l":97.798036263,"c":101.4615087749,"v":2267611.3794721873,"t":1734573600}
+{"o":101.4615087749,"h":104.0797775991,"l":101.0367230772,"c":102.9632965334,"v":1602748.1479227839,"t":1734577200}
+{"o":102.9632965334,"h":103.423040105,"l":102.0899480347,"c":102.3394442718,"v":1165334.7197477708,"t":1734580800}
+{"o":102.3394442718,"h":103.8215478339,"l":102.1720309423,"c":103.5036555747,"v":1172459.6780759725,"t":1734584400}
+{"o":103.5036555747,"h":104.2098924339,"l":102.843091049,"c":103.7278209294,"v":1450419.8072026663,"t":1734588000}
+{"o":103.7278209294,"h":104.9195481368,"l":103.5557301745,"c":104.4619845417,"v":1348533.6833922723,"t":1734591600}
+{"o":104.4619845417,"h":104.4747804351,"l":102.6994516781,"c":102.9634818617,"v":1498745.2546507397,"t":1734595200}
+{"o":102.9634818617,"h":103.7080933504,"l":102.5824662171,"c":103.5639848543,"v":1302262.8135226588,"t":1734598800}
+{"o":103.5639848543,"h":104.2264045129,"l":103.1513327362,"c":103.7478179986,"v":1187492.0101463189,"t":1734602400}
+{"o":103.7478179986,"h":103.9184785272,"l":103.253703473,"c":103.7770363517,"v":1069258.3378646586,"t":1734606000}
+{"o":103.7770363517,"h":104.4301878674,"l":101.8556166416,"c":102.4714444158,"v":1336676.3392867707,"t":1734609600}
+{"o":102.4714444158,"h":103.1364993595,"l":102.1016935391,"c":102.4371504179,"v":1513077.300634684,"t":1734613200}
+{"o":102.4371504179,"h":103.83575787,"l":101.3380394779,"c":101.7656740783,"v":1954335.7970207909,"t":1734616800}
+{"o":101.7656740783,"h":101.7878609966,"l":99.3832269698,"c":101.3235471843,"v":2264901.1800770541,"t":1734620400}
+{"o":101.3235471843,"h":102.0221276941,"l":99.7407154572,"c":101.6466022788,"v":1912019.7573542241,"t":1734624000}
+{"o":101.6466022788,"h":101.6692321159,"l":96.0884288406,"c":97.1679624314,"v":2366486.4059093711,"t":1734627600}
+{"o":97.1679624314,"h":98.1906003583,"l":91.7816233898,"c":95.9543875293,"v":3262521.9687644183,"t":1734631200}
+{"o":95.9543875293,"h":96.7872005574,"l":92.0766120919,"c":94.4613511023,"v":2810018.2171806041,"t":1734634800}
+{"o":94.4613511023,"h":96.4603868204,"l":92.1912030392,"c":95.3341388028,"v":2820759.7955711652,"t":1734638400}
+{"o":95.3341388028,"h":98.1528142363,"l":94.5674301693,"c":95.9394813503,"v":1752245.5847457284,"t":1734642000}
+{"o":95.9394813503,"h":97.2089721007,"l":94.8688810038,"c":97.0610592654,"v":1552917.2193422997,"t":1734645600}
+{"o":97.0610592654,"h":97.0610592654,"l":95.2299362681,"c":95.5022298464,"v":1556517.5473458366,"t":1734649200}
+{"o":95.5022298464,"h":96.9688673584,"l":94.4890092605,"c":96.2422562405,"v":1861056.7559965295,"t":1734652800}
+{"o":96.2422562405,"h":96.8725295801,"l":95.2373952138,"c":95.6904147572,"v":1413866.607226959,"t":1734656400}
+{"o":95.6904147572,"h":98.5568090546,"l":95.503944882,"c":97.8940234968,"v":1659392.4267580777,"t":1734660000}
+{"o":97.8940234968,"h":98.070970403,"l":96.6459321205,"c":96.8084904627,"v":1239231.7451774622,"t":1734663600}
+{"o":96.8084904627,"h":97.5496221158,"l":95.9887904174,"c":96.03513736,"v":1343233.5662821196,"t":1734667200}
+{"o":96.03513736,"h":96.383986995,"l":94.6972343181,"c":94.98459225,"v":1317896.1062007963,"t":1734670800}
+{"o":94.98459225,"h":95.8404808459,"l":92.7279244004,"c":93.5317122356,"v":1877088.4218299473,"t":1734674400}
+{"o":93.5317122356,"h":96.1200682452,"l":93.5202102651,"c":94.3043422561,"v":1985979.3309385704,"t":1734678000}
+{"o":94.3043422561,"h":94.4177557668,"l":85.0074429755,"c":89.5568359804,"v":2689343.6540421895,"t":1734681600}
+{"o":89.5568359804,"h":91.9287703464,"l":87.8108025945,"c":90.09564943,"v":2683653.2293129363,"t":1734685200}
+{"o":90.09564943,"h":90.8738484821,"l":86.9899778736,"c":89.9914383576,"v":2688206.8183209156,"t":1734688800}
+{"o":89.9914383576,"h":90.8169339812,"l":86.3201208839,"c":86.7036040582,"v":2642540.4809339759,"t":1734692400}
+{"o":86.7036040582,"h":91.4294316014,"l":86.6160590989,"c":90.6033063623,"v":2396851.0994266081,"t":1734696000}
+{"o":90.6033063623,"h":93.0852845291,"l":89.8082319663,"c":92.8914272564,"v":2290796.4751162948,"t":1734699600}
+{"o":92.8914272564,"h":93.4742620347,"l":91.8746456731,"c":92.8414455409,"v":1804959.9052252593,"t":1734703200}
+{"o":92.8414455409,"h":94.2822400891,"l":92.4039167151,"c":93.6172148084,"v":1903581.6968055158,"t":1734706800}
+{"o":93.6172148084,"h":95.1134238427,"l":92.8359961635,"c":94.1179833652,"v":2221795.6937149055,"t":1734710400}
+{"o":94.1179833652,"h":95.1403823309,"l":93.6702528687,"c":94.7466052084,"v":1706491.7921257564,"t":1734714000}
+{"o":94.7466052084,"h":94.94354003,"l":93.2061182393,"c":93.9553659695,"v":1573826.6587867448,"t":1734717600}
+{"o":93.9553659695,"h":95.3292739579,"l":93.945511345,"c":94.5190020937,"v":1730444.8809900428,"t":1734721200}
+{"o":94.5190020937,"h":94.5407053993,"l":93.1306604346,"c":93.7350445592,"v":1720598.8578437075,"t":1734724800}
+{"o":93.7350445592,"h":94.225800783,"l":92.6574277087,"c":94.1649722363,"v":1677731.7203484767,"t":1734728400}
+{"o":94.1649722363,"h":95.0498483701,"l":93.842486524,"c":95.0010703837,"v":1320119.7060507436,"t":1734732000}
+{"o":95.0010703837,"h":95.9531767127,"l":94.8647779013,"c":95.9531767127,"v":1336830.3437583358,"t":1734735600}
+{"o":95.9531767127,"h":96.2299164094,"l":95.2114268432,"c":95.7532446834,"v":1541031.5635312414,"t":1734739200}
+{"o":95.7532446834,"h":97.0030155865,"l":95.6533558913,"c":96.3436406221,"v":1729779.7773020028,"t":1734742800}
+{"o":96.3436406221,"h":96.6005487044,"l":95.6934074225,"c":95.9154953547,"v":1723776.2951240989,"t":1734746400}
+{"o":95.9154953547,"h":96.1600687718,"l":95.4440948484,"c":95.8253647187,"v":1692388.2770580659,"t":1734750000}
+{"o":95.8253647187,"h":96.886399929,"l":95.7584009558,"c":96.886399929,"v":1471637.2761179209,"t":1734753600}
+{"o":96.886399929,"h":98.2482124683,"l":96.7579236032,"c":98.174658881,"v":1411331.3609547401,"t":1734757200}
+{"o":98.174658881,"h":98.6430404765,"l":97.4791526939,"c":98.3292370733,"v":1381873.5699858423,"t":1734760800}
+{"o":98.3292370733,"h":99.6465083815,"l":98.0007183933,"c":98.0007183933,"v":1351706.6664503554,"t":1734764400}
+{"o":98.0007183933,"h":98.1287184092,"l":96.9184360651,"c":96.9184360651,"v":1284952.2203553212,"t":1734768000}
+{"o":96.9184360651,"h":97.1134279793,"l":95.8546181649,"c":96.202051507,"v":1223867.6906423634,"t":1734771600}
+{"o":96.202051507,"h":96.6464953285,"l":95.6087317773,"c":95.9037781885,"v":1238687.2047344889,"t":1734775200}
+{"o":95.9037781885,"h":95.9792720995,"l":94.8025666383,"c":95.1583269571,"v":1294445.4083488432,"t":1734778800}
+{"o":95.1583269571,"h":95.2482022414,"l":92.0767902581,"c":92.3012847506,"v":1728835.3887604284,"t":1734782400}
+{"o":92.3012847506,"h":93.0652754239,"l":90.3675168744,"c":91.5576562419,"v":1993776.4540556273,"t":1734786000}
+{"o":91.5576562419,"h":92.5928236319,"l":90.6252089131,"c":90.8749161769,"v":1554974.7412883174,"t":1734789600}
+{"o":90.8749161769,"h":92.3868031934,"l":90.6148187375,"c":92.0971585905,"v":1558560.5528055523,"t":1734793200}
+{"o":92.0971585905,"h":92.4637592493,"l":90.2600726938,"c":90.7398177915,"v":1660088.24630018,"t":1734796800}
+{"o":90.7398177915,"h":91.3327492239,"l":89.0761507489,"c":90.7328941407,"v":1912025.333036036,"t":1734800400}
+{"o":90.7328941407,"h":91.3502614466,"l":88.5751129739,"c":89.8657042582,"v":1640312.7298150768,"t":1734804000}
+{"o":89.8657042582,"h":89.9357738088,"l":87.985111294,"c":89.5144300551,"v":1660694.2340485088,"t":1734807600}
+{"o":89.5144300551,"h":90.4464199588,"l":88.7359424727,"c":89.5768287931,"v":1317932.3959448445,"t":1734811200}
+{"o":89.5768287931,"h":89.88825614,"l":88.1336549655,"c":89.1104037716,"v":1307993.712178923,"t":1734814800}
+{"o":89.1104037716,"h":90.1206308743,"l":88.4185856181,"c":89.3539918772,"v":1139656.3342400496,"t":1734818400}
+{"o":89.3539918772,"h":89.974710006,"l":88.0681214908,"c":89.4807151463,"v":1245735.9765640029,"t":1734822000}
+{"o":89.4807151463,"h":90.4473509072,"l":88.3051655674,"c":89.7137224798,"v":1323102.3155420194,"t":1734825600}
+{"o":89.7137224798,"h":90.7196235905,"l":89.0150958686,"c":90.1454014146,"v":1293430.1887682378,"t":1734829200}
+{"o":90.1454014146,"h":90.6782639613,"l":89.3350989231,"c":89.6762293222,"v":1266395.8631274186,"t":1734832800}
+{"o":89.6762293222,"h":90.6333708896,"l":88.9898707577,"c":90.0496018799,"v":1228764.1602637416,"t":1734836400}
+{"o":90.0496018799,"h":90.3955680737,"l":88.7294865094,"c":88.7294865094,"v":1288680.0345243108,"t":1734840000}
+{"o":88.7294865094,"h":89.1597174441,"l":87.7015263401,"c":89.074901644,"v":1592673.2971153755,"t":1734843600}
+{"o":89.074901644,"h":90.6089337317,"l":88.7742105617,"c":90.3152201204,"v":1322260.9331628738,"t":1734847200}
+{"o":90.3152201204,"h":91.1238528012,"l":90.103615752,"c":90.8811370664,"v":1241580.14251878,"t":1734850800}
+{"o":90.8811370664,"h":91.5934321802,"l":90.651935217,"c":90.8836129533,"v":1221028.1909884517,"t":1734854400}
+{"o":90.8836129533,"h":92.1531309909,"l":90.5756283422,"c":91.4839727985,"v":1025947.2647458906,"t":1734858000}
+{"o":91.4839727985,"h":92.1721059133,"l":91.3508379924,"c":91.5210063444,"v":1171325.5416738461,"t":1734861600}
+{"o":91.5210063444,"h":92.2118555217,"l":91.4152688188,"c":92.018956176,"v":1225626.762893921,"t":1734865200}
+{"o":92.018956176,"h":92.6419700113,"l":91.5083557936,"c":91.6857562513,"v":1190018.6487557148,"t":1734868800}
+{"o":91.6857562513,"h":92.1512666382,"l":90.9870123727,"c":91.1527610039,"v":1266668.021923376,"t":1734872400}
+{"o":91.1527610039,"h":91.3254277521,"l":88.2802148677,"c":88.2802148677,"v":1544377.7826556433,"t":1734876000}
+{"o":88.2802148677,"h":89.9578115903,"l":88.2802148677,"c":89.6682031566,"v":1357508.641484885,"t":1734879600}
+{"o":89.6682031566,"h":90.4544628048,"l":88.981784138,"c":90.2229668083,"v":1436354.480940786,"t":1734883200}
+{"o":90.2229668083,"h":90.3714064696,"l":89.3671049032,"c":89.5976002941,"v":1488087.5596319204,"t":1734886800}
+{"o":89.5976002941,"h":90.7415496432,"l":89.3521543578,"c":89.7207300526,"v":1527784.0028630777,"t":1734890400}
+{"o":89.7207300526,"h":89.8729944025,"l":87.6749315496,"c":88.0027372276,"v":1588633.8413940195,"t":1734894000}
+{"o":88.0027372276,"h":89.2715248236,"l":87.1941648218,"c":89.1603763387,"v":1576933.7793129948,"t":1734897600}
+{"o":89.1603763387,"h":89.9077067398,"l":88.7828797822,"c":89.050612243,"v":1338302.6398434555,"t":1734901200}
+{"o":89.050612243,"h":89.4895166553,"l":87.5482215127,"c":89.3683891372,"v":1414001.1803156578,"t":1734904800}
+{"o":89.3683891372,"h":89.8225978808,"l":88.6102523239,"c":89.0005615137,"v":1301154.9666880786,"t":1734908400}
+{"o":89.0005615137,"h":89.040556386,"l":87.6070689729,"c":88.3225599502,"v":1349320.6592077883,"t":1734912000}
+{"o":88.3225599502,"h":89.7439088344,"l":87.0201806567,"c":87.898962128,"v":1599109.2446689166,"t":1734915600}
+{"o":87.898962128,"h":88.7255440012,"l":86.9967161562,"c":88.6094845964,"v":1416303.0317183258,"t":1734919200}
+{"o":88.6094845964,"h":92.3566473329,"l":88.3191787585,"c":91.7867320691,"v":1514305.2225334544,"t":1734922800}
+{"o":91.7867320691,"h":92.5273600392,"l":91.0739803953,"c":91.0844900782,"v":1183884.2247639101,"t":1734926400}
+{"o":91.0844900782,"h":91.4059469171,"l":90.2458780224,"c":90.690914615,"v":1206259.3961566542,"t":1734930000}
+{"o":90.690914615,"h":90.9335042434,"l":89.0711939122,"c":89.1375337861,"v":1420807.9027487342,"t":1734933600}
+{"o":89.1375337861,"h":90.1164577574,"l":88.6068978155,"c":89.8256414268,"v":1195523.63113286,"t":1734937200}
+{"o":89.8256414268,"h":90.9340205992,"l":89.588390593,"c":90.853331341,"v":1126988.4067548821,"t":1734940800}
+{"o":90.853331341,"h":91.9965321388,"l":90.8071129541,"c":91.079788156,"v":1239039.9968186063,"t":1734944400}
+{"o":91.079788156,"h":91.5878029651,"l":90.7324243854,"c":91.2812241896,"v":1275736.3192772062,"t":1734948000}
+{"o":91.2812241896,"h":91.5065100811,"l":90.382794215,"c":90.4671485254,"v":1431630.8458081884,"t":1734951600}
+{"o":90.4671485254,"h":91.1784314048,"l":90.1008661398,"c":90.8303353028,"v":1327531.4330482292,"t":1734955200}
+{"o":90.8303353028,"h":90.9402147418,"l":89.3056592196,"c":90.0204771242,"v":1433786.8049653859,"t":1734958800}
+{"o":90.0204771242,"h":91.2024108627,"l":89.3556001423,"c":90.5589935681,"v":1600335.1340477583,"t":1734962400}
+{"o":90.5589935681,"h":91.5694126709,"l":88.9967608966,"c":89.1654317107,"v":1689649.0350247042,"t":1734966000}
+{"o":89.1654317107,"h":91.4665625386,"l":88.8854414847,"c":91.2121268343,"v":1514923.0061094945,"t":1734969600}
+{"o":91.2121268343,"h":91.7808027002,"l":90.6870755265,"c":90.965166248,"v":1383899.0799697826,"t":1734973200}
+{"o":90.965166248,"h":91.6760665539,"l":90.5933188603,"c":91.198802124,"v":1096949.8780617523,"t":1734976800}
+{"o":91.198802124,"h":93.4395052251,"l":91.1113205269,"c":92.3407815472,"v":1227834.2305815232,"t":1734980400}
+{"o":92.3407815472,"h":94.4599368587,"l":91.9335240137,"c":94.1552640111,"v":1185619.2673699311,"t":1734984000}
+{"o":94.1552640111,"h":95.3377550851,"l":93.4992274598,"c":93.6777646426,"v":1475102.9574082347,"t":1734987600}
+{"o":93.6777646426,"h":94.9481477318,"l":93.4708299751,"c":94.8602583884,"v":1173565.5290200235,"t":1734991200}
+{"o":94.8602583884,"h":94.9689856034,"l":93.1997092622,"c":93.7205441718,"v":1154516.0954134946,"t":1734994800}
+{"o":93.7205441718,"h":93.8807508653,"l":92.853981629,"c":93.6147944457,"v":1042358.4125665539,"t":1734998400}
+{"o":93.6147944457,"h":93.8295564508,"l":92.4032505487,"c":92.4833445091,"v":976260.9400732539,"t":1735002000}
+{"o":92.4833445091,"h":93.4168634304,"l":91.7056368456,"c":92.5769397276,"v":1036880.437442363,"t":1735005600}
+{"o":92.5769397276,"h":93.6649900184,"l":92.5596964971,"c":93.6041386132,"v":927427.2752328848,"t":1735009200}
+{"o":93.6041386132,"h":94.1955782514,"l":93.2576243577,"c":94.0545880026,"v":910871.1376675456,"t":1735012800}
+{"o":94.0545880026,"h":94.531839395,"l":93.6756441898,"c":94.4983931842,"v":892820.4495919199,"t":1735016400}
+{"o":94.4983931842,"h":94.5794318588,"l":93.6034235318,"c":93.7338711523,"v":793479.77529641,"t":1735020000}
+{"o":93.7338711523,"h":94.5570293422,"l":93.3797715864,"c":94.3470660681,"v":746543.2406869499,"t":1735023600}
+{"o":94.3470660681,"h":95.6574421566,"l":94.0952613836,"c":95.0126701699,"v":980476.841937169,"t":1735027200}
+{"o":95.0126701699,"h":95.6130105697,"l":94.21910939,"c":94.8791251017,"v":1032848.8226807299,"t":1735030800}
+{"o":94.8791251017,"h":95.0798756028,"l":93.9003698009,"c":93.9516947646,"v":1145021.577562331,"t":1735034400}
+{"o":93.9516947646,"h":95.2302834638,"l":93.8599842317,"c":95.072856423,"v":1162524.9767387642,"t":1735038000}
+{"o":95.072856423,"h":95.2755319276,"l":94.2483670021,"c":94.3822270936,"v":1002615.0677253881,"t":1735041600}
+{"o":94.3822270936,"h":96.490439779,"l":94.2217226715,"c":96.3335476852,"v":1185742.0198661857,"t":1735045200}
+{"o":96.3335476852,"h":96.4766764636,"l":95.5591301397,"c":95.842961478,"v":1247415.5060758786,"t":1735048800}
+{"o":95.842961478,"h":98.13425842,"l":95.4639624717,"c":97.5025628663,"v":1347012.1203970383,"t":1735052400}
+{"o":97.5025628663,"h":97.9396498002,"l":96.4237883492,"c":96.5054121547,"v":1195262.8690747833,"t":1735056000}
+{"o":96.5054121547,"h":97.3006133606,"l":95.7091815607,"c":97.0105626818,"v":1130529.9883182072,"t":1735059600}
+{"o":97.0105626818,"h":97.9426042874,"l":96.5894415913,"c":96.9148760252,"v":1203979.1605472807,"t":1735063200}
+{"o":96.9148760252,"h":97.0957619896,"l":96.0772744747,"c":96.3051878433,"v":1108216.4087919139,"t":1735066800}
+{"o":96.3051878433,"h":96.4388577866,"l":95.2703422933,"c":95.9428141205,"v":1101671.5326228151,"t":1735070400}
+{"o":95.9428141205,"h":97.616751081,"l":95.7394551688,"c":96.9931827141,"v":978061.9739796091,"t":1735074000}
+{"o":96.9931827141,"h":97.4712679856,"l":96.7227385113,"c":97.1157789407,"v":922318.7076480524,"t":1735077600}
+{"o":97.1157789407,"h":97.8192736411,"l":96.645105886,"c":97.1848330278,"v":907421.4344018808,"t":1735081200}
+{"o":97.1848330278,"h":97.5917279635,"l":96.8430665074,"c":97.3788208796,"v":1013053.2044431227,"t":1735084800}
+{"o":97.3788208796,"h":99.6343195126,"l":97.3371885866,"c":98.2377422456,"v":1329342.309491355,"t":1735088400}
+{"o":98.2377422456,"h":99.5265925501,"l":98.2052261212,"c":99.3867519157,"v":1162753.3171336411,"t":1735092000}
+{"o":99.3867519157,"h":99.7974491651,"l":98.3914150856,"c":98.537399066,"v":918418.2389734872,"t":1735095600}
+{"o":98.537399066,"h":98.6483479394,"l":97.8499914156,"c":98.2940843169,"v":765050.5311502105,"t":1735099200}
+{"o":98.2940843169,"h":98.6222013714,"l":97.8083738334,"c":98.2813852586,"v":715290.1393371726,"t":1735102800}
+{"o":98.2813852586,"h":98.8773642,"l":97.6504111857,"c":98.0106899031,"v":754469.0552245448,"t":1735106400}
+{"o":98.0106899031,"h":98.4873286096,"l":96.6624375877,"c":97.6767134803,"v":706457.4855867835,"t":1735110000}
+{"o":97.6767134803,"h":98.1370305953,"l":97.3144214664,"c":97.5479607613,"v":765874.5093634492,"t":1735113600}
+{"o":97.5479607613,"h":97.9598296559,"l":97.2967241348,"c":97.6166427336,"v":600419.0389279284,"t":1735117200}
+{"o":97.6166427336,"h":99.3526155122,"l":96.8650615816,"c":97.3230371564,"v":798561.4421302815,"t":1735120800}
+{"o":97.3230371564,"h":97.6587243322,"l":96.1899068328,"c":96.5381280438,"v":687062.2962158904,"t":1735124400}
+{"o":96.5381280438,"h":97.0596047812,"l":96.1723300402,"c":96.6694681444,"v":776323.348898154,"t":1735128000}
+{"o":96.6694681444,"h":97.1711169548,"l":96.5829467448,"c":97.1201268205,"v":651506.2838669065,"t":1735131600}
+{"o":97.1201268205,"h":98.3264033263,"l":97.0729907972,"c":98.0729750417,"v":782638.4540221707,"t":1735135200}
+{"o":98.0729750417,"h":98.115714345,"l":97.0926267327,"c":97.7401148018,"v":859294.8429733863,"t":1735138800}
+{"o":97.7401148018,"h":98.0143324192,"l":96.6714243842,"c":97.3406477007,"v":1019496.5029420408,"t":1735142400}
+{"o":97.3406477007,"h":98.0310802934,"l":96.895688632,"c":98.0164173084,"v":927231.0815219622,"t":1735146000}
+{"o":98.0164173084,"h":98.2346268374,"l":97.3338414178,"c":97.7232619198,"v":730073.2915040093,"t":1735149600}
+{"o":97.7232619198,"h":99.0852275706,"l":97.6877057333,"c":98.1917692798,"v":795558.1239165162,"t":1735153200}
+{"o":98.1917692798,"h":98.6482532712,"l":97.4512823523,"c":97.6449293217,"v":840733.3731695664,"t":1735156800}
+{"o":97.6449293217,"h":97.9487224725,"l":96.6819801455,"c":96.8337763644,"v":883962.8233538246,"t":1735160400}
+{"o":96.8337763644,"h":97.2693515343,"l":96.4256438725,"c":97.0060850907,"v":811532.6041521786,"t":1735164000}
+{"o":97.0060850907,"h":97.5537363263,"l":96.9213948122,"c":97.3558673748,"v":753807.7833724023,"t":1735167600}
+{"o":97.3558673748,"h":98.7132448602,"l":96.7396421887,"c":97.01251185,"v":904638.9634996883,"t":1735171200}
+{"o":97.01251185,"h":97.6891662166,"l":96.7569979828,"c":97.0783220497,"v":911657.6200528446,"t":1735174800}
+{"o":97.0783220497,"h":98.185324301,"l":96.6087039039,"c":97.1591763948,"v":935909.1355506447,"t":1735178400}
+{"o":97.1591763948,"h":97.4056432075,"l":96.4543243814,"c":96.9225928514,"v":1118639.7008907704,"t":1735182000}
+{"o":96.9225928514,"h":96.9244135437,"l":95.4078953481,"c":96.2203188516,"v":1176643.2062073553,"t":1735185600}
+{"o":96.2203188516,"h":96.4378036857,"l":95.6185585726,"c":95.9379918126,"v":935270.340664994,"t":1735189200}
+{"o":95.9379918126,"h":96.1870349059,"l":94.6121874237,"c":95.6468355159,"v":1059310.395410697,"t":1735192800}
+{"o":95.6468355159,"h":96.5846346707,"l":94.8196369522,"c":95.3640741829,"v":911080.2837818824,"t":1735196400}
+{"o":95.3640741829,"h":95.5620087619,"l":92.9101355901,"c":93.2246132036,"v":1504806.5868982128,"t":1735200000}
+{"o":93.2246132036,"h":93.8487546122,"l":93.1360110871,"c":93.4130217548,"v":917832.9171071735,"t":1735203600}
+{"o":93.4130217548,"h":93.7170918041,"l":92.5812466344,"c":93.1152516113,"v":810305.549470279,"t":1735207200}
+{"o":93.1152516113,"h":94.0863741501,"l":93.0753842252,"c":93.5258090877,"v":840889.1805023132,"t":1735210800}
+{"o":93.5258090877,"h":93.696024121,"l":92.9989964579,"c":93.1490109554,"v":895108.4592481079,"t":1735214400}
+{"o":93.1490109554,"h":93.5465250851,"l":92.2666987248,"c":93.2002429112,"v":909738.0050009812,"t":1735218000}
+{"o":93.2002429112,"h":93.7218793193,"l":92.4602799353,"c":92.9715062976,"v":1171418.4292011738,"t":1735221600}
+{"o":92.9715062976,"h":93.6475687798,"l":92.629756757,"c":93.0220824041,"v":1099400.9858723949,"t":1735225200}
+{"o":93.0220824041,"h":94.1538472669,"l":92.8271247004,"c":93.9712511027,"v":1103920.4480379014,"t":1735228800}
+{"o":93.9712511027,"h":94.0043756181,"l":92.3813532459,"c":92.806157699,"v":1109344.0258359776,"t":1735232400}
+{"o":92.806157699,"h":93.3663688369,"l":92.3817017736,"c":93.3235812743,"v":916190.8625283272,"t":1735236000}
+{"o":93.3235812743,"h":93.4116827395,"l":92.3212151687,"c":93.2323453024,"v":790063.2181595743,"t":1735239600}
+{"o":93.2323453024,"h":93.5485292526,"l":92.1986103004,"c":92.8442622572,"v":913262.3235425674,"t":1735243200}
+{"o":92.8442622572,"h":93.6084379279,"l":91.9594657498,"c":93.3840187992,"v":971619.2076790227,"t":1735246800}
+{"o":93.3840187992,"h":93.6840642402,"l":93.0545749887,"c":93.1793736889,"v":839056.5086098862,"t":1735250400}
+{"o":93.1793736889,"h":93.2751242707,"l":92.2213250344,"c":92.8834862575,"v":859887.3599868227,"t":1735254000}
+{"o":92.8834862575,"h":93.2995704486,"l":92.2836165906,"c":93.1675681497,"v":900959.4043674886,"t":1735257600}
+{"o":93.1675681497,"h":93.6169719381,"l":91.9928448275,"c":93.1324231104,"v":755845.2883431831,"t":1735261200}
+{"o":93.1324231104,"h":93.803266254,"l":92.6894333579,"c":93.0494181858,"v":779563.550365979,"t":1735264800}
+{"o":93.0494181858,"h":93.5566234325,"l":92.8339121625,"c":93.3499455916,"v":745017.8852055038,"t":1735268400}
+{"o":93.3499455916,"h":94.4777389937,"l":93.3267772791,"c":93.5312025242,"v":763147.4926693661,"t":1735272000}
+{"o":93.5312025242,"h":93.6631240925,"l":91.7316852187,"c":93.234793376,"v":804524.1483082683,"t":1735275600}
+{"o":93.234793376,"h":94.1102202575,"l":93.234793376,"c":94.0911006662,"v":810381.0856843749,"t":1735279200}
+{"o":94.0911006662,"h":94.1980829658,"l":91.5535743026,"c":91.9792344794,"v":1022726.6998260407,"t":1735282800}
+{"o":91.9792344794,"h":93.8401060986,"l":91.9711903811,"c":93.12744026,"v":1000863.8163869373,"t":1735286400}
+{"o":93.12744026,"h":95.7879852449,"l":93.0651015452,"c":95.1426775775,"v":1300951.2515217348,"t":1735290000}
+{"o":95.1426775775,"h":95.4645575156,"l":93.0943480354,"c":94.110335439,"v":861281.2491066502,"t":1735293600}
+{"o":94.110335439,"h":94.3675063614,"l":93.6853951084,"c":94.2898587333,"v":827013.268665984,"t":1735297200}
+{"o":94.2898587333,"h":94.339056609,"l":93.8791662713,"c":94.0345639972,"v":808209.2532208271,"t":1735300800}
+{"o":94.0345639972,"h":94.1411390692,"l":93.1533057432,"c":93.3684864744,"v":833146.7081482019,"t":1735304400}
+{"o":93.3684864744,"h":93.4310764028,"l":91.7307008469,"c":92.3722600989,"v":1048704.5242180678,"t":1735308000}
+{"o":92.3722600989,"h":92.3994850756,"l":90.1483996455,"c":90.7035108889,"v":1277524.5689087852,"t":1735311600}
+{"o":90.7035108889,"h":90.9593504471,"l":89.8623622943,"c":90.8905393951,"v":1150148.8973051396,"t":1735315200}
+{"o":90.8905393951,"h":91.8872050915,"l":89.9601155587,"c":91.7178634626,"v":1100025.8948588665,"t":1735318800}
+{"o":91.7178634626,"h":92.2703731324,"l":91.4725056416,"c":92.1408121472,"v":806068.049560477,"t":1735322400}
+{"o":92.1408121472,"h":92.2924376138,"l":91.0286805842,"c":92.0773944982,"v":877604.7359094835,"t":1735326000}
+{"o":92.0773944982,"h":92.1287728671,"l":90.8417075147,"c":91.6239618544,"v":866644.4423843641,"t":1735329600}
+{"o":91.6239618544,"h":91.7471154875,"l":90.9615170915,"c":91.0161058525,"v":809409.5915376798,"t":1735333200}
+{"o":91.0161058525,"h":91.5898730591,"l":90.6563314205,"c":91.0781283011,"v":755211.6239431987,"t":1735336800}
+{"o":91.0781283011,"h":91.216570075,"l":90.2275326233,"c":90.7832362409,"v":800856.8918438207,"t":1735340400}
+{"o":90.7832362409,"h":91.4199024265,"l":90.7005302421,"c":91.2537403786,"v":919263.6139312958,"t":1735344000}
+{"o":91.2537403786,"h":92.1040681301,"l":90.8128453965,"c":91.2800918242,"v":847048.9283765183,"t":1735347600}
+{"o":91.2800918242,"h":91.8623770025,"l":90.0364934844,"c":90.688269347,"v":853391.1143525466,"t":1735351200}
+{"o":90.688269347,"h":91.5606366202,"l":90.5775962923,"c":91.1348287194,"v":817910.7865718168,"t":1735354800}
+{"o":91.1348287194,"h":91.2862236052,"l":90.7825855952,"c":90.8601105321,"v":655046.8882343582,"t":1735358400}
+{"o":90.8601105321,"h":91.7467478366,"l":90.428005012,"c":91.5470445492,"v":679940.8624134761,"t":1735362000}
+{"o":91.5470445492,"h":91.6805625511,"l":91.1645864315,"c":91.4622441191,"v":654281.5986060534,"t":1735365600}
+{"o":91.4622441191,"h":91.7869328044,"l":91.0611674186,"c":91.1882196106,"v":674468.1434358798,"t":1735369200}
+{"o":91.1882196106,"h":91.8333945262,"l":90.6563554081,"c":91.7718869539,"v":666432.00209851,"t":1735372800}
+{"o":91.7718869539,"h":92.4082797671,"l":91.6682715298,"c":91.7712765693,"v":661363.9819000331,"t":1735376400}
+{"o":91.7712765693,"h":91.9222160405,"l":91.3969288167,"c":91.5381857207,"v":680255.7486548598,"t":1735380000}
+{"o":91.5381857207,"h":92.9417119209,"l":91.5204997838,"c":92.22151653,"v":736705.2295605412,"t":1735383600}
+{"o":92.22151653,"h":92.8099757269,"l":91.8753848858,"c":92.0321135362,"v":733898.2412729283,"t":1735387200}
+{"o":92.0321135362,"h":92.886931335,"l":92.0028964288,"c":92.7258404718,"v":880588.6224809536,"t":1735390800}
+{"o":92.7258404718,"h":93.8624065022,"l":92.3647412143,"c":93.473254368,"v":1161141.1486549231,"t":1735394400}
+{"o":93.473254368,"h":94.2275016931,"l":93.4730400798,"c":93.6883075651,"v":1011442.0068544946,"t":1735398000}
+{"o":93.6883075651,"h":94.8880239039,"l":93.4117875188,"c":94.8693504404,"v":1021566.7394634475,"t":1735401600}
+{"o":94.8693504404,"h":96.3660407036,"l":94.8512744128,"c":95.9475057433,"v":1060724.8525188696,"t":1735405200}
+{"o":95.9475057433,"h":96.5776950581,"l":95.3037387095,"c":95.4180865442,"v":945203.0312583382,"t":1735408800}
+{"o":95.4180865442,"h":95.6233404682,"l":95.2351665426,"c":95.4630029526,"v":878468.4643476037,"t":1735412400}
+{"o":95.4630029526,"h":95.5819573728,"l":94.5024656298,"c":95.1799403843,"v":718032.8124764734,"t":1735416000}
+{"o":95.1799403843,"h":95.8422458561,"l":95.0015737205,"c":95.7718458885,"v":760208.5648527889,"t":1735419600}
+{"o":95.7718458885,"h":97.0748585686,"l":95.5657275148,"c":96.1382601895,"v":850801.3329581433,"t":1735423200}
+{"o":96.1382601895,"h":96.4941608316,"l":95.693550651,"c":96.2968774414,"v":937186.8104866825,"t":1735426800}
+{"o":96.2968774414,"h":96.3963556976,"l":95.4342592904,"c":95.5572489676,"v":932336.4301756279,"t":1735430400}
+{"o":95.5572489676,"h":95.807481229,"l":94.1893554588,"c":94.8771923904,"v":827395.2115776491,"t":1735434000}
+{"o":94.8771923904,"h":95.9448486337,"l":94.7832896968,"c":95.4143554435,"v":790253.1895397725,"t":1735437600}
+{"o":95.4143554435,"h":96.0412025257,"l":95.1906412753,"c":95.9480550301,"v":1069203.1722769239,"t":1735441200}
+{"o":71.7643357986,"h":71.8526801416,"l":71.634316271,"c":71.7586022845,"v":380155.7770190337,"t":1728244800}
+{"o":71.7586022845,"h":72.0226958163,"l":71.2028885926,"c":71.2657816458,"v":392220.4570027255,"t":1728248400}
+{"o":71.2657816458,"h":71.7736673031,"l":71.2594120534,"c":71.7103558409,"v":357899.5850234181,"t":1728252000}
+{"o":71.7103558409,"h":72.4036049516,"l":71.709100322,"c":72.266681731,"v":430112.5334137317,"t":1728255600}
+{"o":72.266681731,"h":73.7208940261,"l":71.9890994321,"c":73.6281239035,"v":687385.8222378105,"t":1728259200}
+{"o":73.6281239035,"h":74.2303784638,"l":73.3567099438,"c":74.2019170625,"v":603145.9431759345,"t":1728262800}
+{"o":74.2019170625,"h":74.4910332718,"l":73.5985437766,"c":73.7567798619,"v":510915.0757243732,"t":1728266400}
+{"o":73.7567798619,"h":74.0662078354,"l":73.5411655414,"c":73.9616809953,"v":525001.7763133823,"t":1728270000}
+{"o":73.9616809953,"h":74.2564319325,"l":73.7683694819,"c":73.7947965025,"v":350937.4378112106,"t":1728273600}
+{"o":73.7947965025,"h":74.0501371046,"l":73.3841494609,"c":73.422951571,"v":351732.2192520947,"t":1728277200}
+{"o":73.422951571,"h":73.7775612053,"l":73.3550645549,"c":73.7775612053,"v":363373.4665504733,"t":1728280800}
+{"o":73.7775612053,"h":73.7775612053,"l":72.9724638437,"c":73.0435046088,"v":487052.2892122161,"t":1728284400}
+{"o":73.0435046088,"h":73.6129541851,"l":72.9905357321,"c":73.2273630701,"v":425854.2072554424,"t":1728288000}
+{"o":73.2273630701,"h":73.3532706323,"l":72.3862673389,"c":72.7147467906,"v":443106.3606669757,"t":1728291600}
+{"o":72.7147467906,"h":72.7147467906,"l":72.0757737168,"c":72.3459210457,"v":383018.7337353702,"t":1728295200}
+{"o":72.3459210457,"h":72.7154596851,"l":71.8211655273,"c":72.6923026982,"v":405773.9351883141,"t":1728298800}
+{"o":72.6923026982,"h":72.7204193498,"l":72.1547951587,"c":72.2699155984,"v":498334.4029959007,"t":1728302400}
+{"o":72.2699155984,"h":72.9916066517,"l":72.1966537636,"c":72.9524019512,"v":564252.2182743171,"t":1728306000}
+{"o":72.9524019512,"h":75.1297889739,"l":72.8955591733,"c":74.2468331084,"v":933578.0110301331,"t":1728309600}
+{"o":74.2468331084,"h":74.266145663,"l":73.1856997654,"c":73.3563956025,"v":725753.8278050288,"t":1728313200}
+{"o":73.3563956025,"h":73.7146403741,"l":72.9010514228,"c":73.5931007326,"v":698738.010775558,"t":1728316800}
+{"o":73.5931007326,"h":73.6689132166,"l":73.1811856099,"c":73.5499786922,"v":534715.2621950485,"t":1728320400}
+{"o":73.5499786922,"h":73.5741918935,"l":71.8008511339,"c":71.8691481266,"v":790256.4096524067,"t":1728324000}
+{"o":71.8691481266,"h":72.6874075264,"l":71.8294014024,"c":72.5546916481,"v":581330.3253611351,"t":1728327600}
+{"o":72.5546916481,"h":72.6527458544,"l":71.8025494193,"c":71.86636874,"v":609022.2426665071,"t":1728331200}
+{"o":71.86636874,"h":72.5292631991,"l":71.4493307724,"c":72.4325186396,"v":392019.308817406,"t":1728334800}
+{"o":72.4325186396,"h":72.4679161679,"l":71.1774447105,"c":71.2854687752,"v":458001.3785611988,"t":1728338400}
+{"o":71.2854687752,"h":71.8428939899,"l":70.7821652687,"c":71.0249772358,"v":686950.6048637916,"t":1728342000}
+{"o":71.0249772358,"h":71.5649465956,"l":70.7970713756,"c":71.4158819164,"v":612701.5652469171,"t":1728345600}
+{"o":71.4158819164,"h":71.7465732995,"l":70.9789161771,"c":71.5786191379,"v":455183.0212988291,"t":1728349200}
+{"o":71.5786191379,"h":71.8138537313,"l":71.0663108122,"c":71.7139319608,"v":457975.0747098433,"t":1728352800}
+{"o":71.7139319608,"h":71.7139319608,"l":71.2969649876,"c":71.3790027608,"v":387543.0304394737,"t":1728356400}
+{"o":71.3790027608,"h":71.5690953547,"l":70.8790329822,"c":71.1566884378,"v":417835.0670479593,"t":1728360000}
+{"o":71.1566884378,"h":71.2263418419,"l":70.4792605988,"c":70.9036990259,"v":447877.0369302242,"t":1728363600}
+{"o":70.9036990259,"h":71.207976912,"l":70.160558514,"c":71.0512885245,"v":440926.422446419,"t":1728367200}
+{"o":71.0512885245,"h":71.0578013396,"l":69.9942079988,"c":70.5756504904,"v":459765.7562780982,"t":1728370800}
+{"o":70.5756504904,"h":70.9085623578,"l":70.3721622605,"c":70.8093777225,"v":395418.6979588114,"t":1728374400}
+{"o":70.8093777225,"h":71.0225995614,"l":70.4809395576,"c":70.8817698548,"v":369487.5538445776,"t":1728378000}
+{"o":70.8817698548,"h":71.1918720384,"l":70.6824062923,"c":71.0716284959,"v":347166.4909395938,"t":1728381600}
+{"o":71.0716284959,"h":71.3712249758,"l":70.9772082597,"c":71.2772015068,"v":331266.7931630809,"t":1728385200}
+{"o":71.2772015068,"h":71.3122350068,"l":70.6482352533,"c":70.6869348589,"v":376617.4294976499,"t":1728388800}
+{"o":70.6869348589,"h":71.5452558285,"l":70.3599888333,"c":71.4928693789,"v":499082.7649497003,"t":1728392400}
+{"o":71.4928693789,"h":71.7836770704,"l":70.2370983614,"c":71.0502162527,"v":700026.6010747299,"t":1728396000}
+{"o":71.0502162527,"h":71.184651081,"l":69.6186063375,"c":70.4337473506,"v":704771.2972929042,"t":1728399600}
+{"o":70.4337473506,"h":70.9595825718,"l":69.9051917344,"c":70.884011519,"v":611638.2266285605,"t":1728403200}
+{"o":70.884011519,"h":70.987466745,"l":70.1401000969,"c":70.6806512897,"v":531321.0074215044,"t":1728406800}
+{"o":70.6806512897,"h":70.9606720677,"l":70.0220870247,"c":70.4836659848,"v":510431.3175150065,"t":1728410400}
+{"o":70.4836659848,"h":71.0501335278,"l":70.1397742205,"c":70.8600258782,"v":568872.3687048905,"t":1728414000}
+{"o":70.8600258782,"h":71.236054837,"l":70.6936905327,"c":71.236054837,"v":491440.764896505,"t":1728417600}
+{"o":71.236054837,"h":71.3559673776,"l":71.0043489136,"c":71.1134628499,"v":522855.3023338178,"t":1728421200}
+{"o":71.1134628499,"h":71.1399661883,"l":70.6061336471,"c":70.6617544868,"v":533062.014183642,"t":1728424800}
+{"o":70.6617544868,"h":70.8377195979,"l":70.3570919191,"c":70.800307407,"v":362731.1070848905,"t":1728428400}
+{"o":70.800307407,"h":71.1363266315,"l":70.5729636274,"c":71.1337495145,"v":533008.658125653,"t":1728432000}
+{"o":71.1337495145,"h":71.6943393413,"l":71.0055505617,"c":71.3879562643,"v":823904.9235844576,"t":1728435600}
+{"o":71.3879562643,"h":71.4553904838,"l":70.9526635197,"c":71.0066332095,"v":489387.0295763336,"t":1728439200}
+{"o":71.0066332095,"h":71.3105632291,"l":70.7726463007,"c":70.9864671762,"v":444367.4601270892,"t":1728442800}
+{"o":70.9864671762,"h":71.0578638406,"l":70.5967106966,"c":70.6986173877,"v":358821.1054710145,"t":1728446400}
+{"o":70.6986173877,"h":71.1770967495,"l":70.527772163,"c":71.0841194379,"v":400901.4408317768,"t":1728450000}
+{"o":71.0841194379,"h":71.1451401747,"l":70.6766316814,"c":70.79752599,"v":540976.8397450567,"t":1728453600}
+{"o":70.79752599,"h":70.7982462571,"l":70.3646590772,"c":70.579888075,"v":402501.3307802337,"t":1728457200}
+{"o":70.579888075,"h":70.7544309672,"l":70.2546893504,"c":70.4719458745,"v":374029.33175879,"t":1728460800}
+{"o":70.4719458745,"h":70.6624256897,"l":70.3448727584,"c":70.6134564712,"v":411216.9715147021,"t":1728464400}
+{"o":70.6134564712,"h":70.7152380688,"l":70.218405047,"c":70.3188214659,"v":403398.2296496001,"t":1728468000}
+{"o":70.3188214659,"h":70.6411796951,"l":70.2674234752,"c":70.5925709534,"v":380815.7484647161,"t":1728471600}
+{"o":70.5925709534,"h":70.6560789697,"l":69.5761388713,"c":69.9137953087,"v":550809.7744300922,"t":1728475200}
+{"o":69.9137953087,"h":70.088166448,"l":69.137720015,"c":69.5603996155,"v":690548.3557538957,"t":1728478800}
+{"o":69.5603996155,"h":70.0373448626,"l":69.356762038,"c":69.6620510051,"v":621350.1329963342,"t":1728482400}
+{"o":69.6620510051,"h":70.5627132058,"l":69.6582218743,"c":70.4274404873,"v":587115.9579926268,"t":1728486000}
+{"o":70.4274404873,"h":70.4505847427,"l":69.3075295445,"c":69.4563799769,"v":703987.3740749838,"t":1728489600}
+{"o":69.4563799769,"h":69.7377773395,"l":69.2263009557,"c":69.5910030284,"v":653357.9968685987,"t":1728493200}
+{"o":69.5910030284,"h":69.7191175617,"l":68.9514066438,"c":69.299835238,"v":709356.4904977606,"t":1728496800}
+{"o":69.299835238,"h":69.5758858283,"l":68.7875906874,"c":69.5287483373,"v":710790.7356202406,"t":1728500400}
+{"o":69.5287483373,"h":69.5313000088,"l":68.3721015652,"c":68.4353052188,"v":814421.3609022137,"t":1728504000}
+{"o":68.4353052188,"h":69.0646971917,"l":68.3490222718,"c":68.9297832624,"v":514947.8843290118,"t":1728507600}
+{"o":68.9297832624,"h":68.9800140959,"l":68.6105513295,"c":68.6144967239,"v":573333.5575930576,"t":1728511200}
+{"o":68.6144967239,"h":68.8738380248,"l":68.5721647584,"c":68.6997034,"v":301455.0274929726,"t":1728514800}
+{"o":68.6997034,"h":68.6997034,"l":67.8502032472,"c":68.257709106,"v":469195.9113525522,"t":1728518400}
+{"o":68.257709106,"h":68.9407410825,"l":68.2389908559,"c":68.7084369817,"v":450995.0156814852,"t":1728522000}
+{"o":68.7084369817,"h":68.9854761696,"l":68.6428368665,"c":68.8784120972,"v":410558.9545106399,"t":1728525600}
+{"o":68.8784120972,"h":69.2049592996,"l":68.7475403501,"c":68.9414715748,"v":322784.1813147033,"t":1728529200}
+{"o":68.9414715748,"h":69.1663292818,"l":68.8412867388,"c":68.9402387353,"v":322233.9336916361,"t":1728532800}
+{"o":68.9402387353,"h":69.4143603046,"l":68.7509270177,"c":69.2908723471,"v":402176.353475499,"t":1728536400}
+{"o":69.2908723471,"h":69.3564426558,"l":69.0718317159,"c":69.2409701642,"v":348161.6365843627,"t":1728540000}
+{"o":69.2409701642,"h":69.2560800248,"l":68.8549259057,"c":68.8549259057,"v":375880.6505421688,"t":1728543600}
+{"o":68.8549259057,"h":69.0804731647,"l":68.2991512519,"c":68.3313128862,"v":402017.3035891231,"t":1728547200}
+{"o":68.3313128862,"h":68.4307472496,"l":67.5992851864,"c":68.2367457362,"v":415671.1288500546,"t":1728550800}
+{"o":68.2367457362,"h":68.8409851464,"l":68.1846182292,"c":68.7517495254,"v":373756.6582153764,"t":1728554400}
+{"o":68.7517495254,"h":69.2343999792,"l":68.6337940013,"c":69.1984963056,"v":383024.3665471054,"t":1728558000}
+{"o":69.1984963056,"h":69.3654183695,"l":68.1189037796,"c":68.5189342406,"v":653011.5883226859,"t":1728561600}
+{"o":68.5189342406,"h":69.1001130068,"l":67.6659087246,"c":68.0700453788,"v":604740.423343253,"t":1728565200}
+{"o":68.0700453788,"h":68.3456794286,"l":67.1343570752,"c":67.7542372186,"v":642807.9021165643,"t":1728568800}
+{"o":67.7542372186,"h":68.363286235,"l":67.5022677379,"c":68.3599546709,"v":532674.5809783771,"t":1728572400}
+{"o":68.3599546709,"h":68.5619299696,"l":67.890477922,"c":68.0345375416,"v":546055.6440730627,"t":1728576000}
+{"o":68.0345375416,"h":68.259513213,"l":67.2475421973,"c":67.355760352,"v":633706.4845527589,"t":1728579600}
+{"o":67.355760352,"h":67.6870681896,"l":66.7778453843,"c":67.6562629761,"v":812992.104585954,"t":1728583200}
+{"o":67.6562629761,"h":68.1336385159,"l":67.4939061708,"c":68.0938836827,"v":570123.4136098418,"t":1728586800}
+{"o":68.0938836827,"h":68.4468945482,"l":67.6186205396,"c":67.8347563376,"v":520530.8857401543,"t":1728590400}
+{"o":67.8347563376,"h":68.389975896,"l":67.6822788124,"c":68.3592165777,"v":438476.8776754241,"t":1728594000}
+{"o":68.3592165777,"h":68.6699501667,"l":67.9363527697,"c":68.3407145245,"v":478769.6330291968,"t":1728597600}
+{"o":68.3407145245,"h":68.6126606125,"l":68.3351353184,"c":68.5797078399,"v":420499.891098097,"t":1728601200}
+{"o":68.5797078399,"h":68.943194586,"l":68.4741674685,"c":68.7427148333,"v":554894.4171121905,"t":1728604800}
+{"o":68.7427148333,"h":69.2679475777,"l":68.3625786675,"c":69.1137482951,"v":516972.2633535332,"t":1728608400}
+{"o":69.1137482951,"h":69.5289450427,"l":68.8782381048,"c":69.4527598103,"v":381756.5615751912,"t":1728612000}
+{"o":69.4527598103,"h":69.7775919003,"l":69.4363229885,"c":69.4363229885,"v":404852.9701749536,"t":1728615600}
+{"o":69.4363229885,"h":69.5945779884,"l":69.3022087695,"c":69.5738994593,"v":341717.8989473396,"t":1728619200}
+{"o":69.5738994593,"h":69.7224198379,"l":69.4417541727,"c":69.4926232543,"v":322152.215929354,"t":1728622800}
+{"o":69.4926232543,"h":69.9764305407,"l":69.4849659086,"c":69.8009929456,"v":405731.7337225279,"t":1728626400}
+{"o":69.8009929456,"h":70.0580890408,"l":69.565004717,"c":69.6089418531,"v":369246.8619573101,"t":1728630000}
+{"o":69.6089418531,"h":69.8567899291,"l":69.5022169255,"c":69.7341324115,"v":349140.5833263794,"t":1728633600}
+{"o":69.7341324115,"h":70.163586341,"l":69.7278988885,"c":70.0925750942,"v":426687.8647687417,"t":1728637200}
+{"o":70.0925750942,"h":70.4489709638,"l":69.8610177464,"c":69.9795019964,"v":433368.8150041708,"t":1728640800}
+{"o":69.9795019964,"h":70.1858962266,"l":69.7992757315,"c":70.0113275832,"v":371781.6735897921,"t":1728644400}
+{"o":70.0113275832,"h":70.5963331101,"l":69.9277079394,"c":70.5312483061,"v":516464.7503954281,"t":1728648000}
+{"o":70.5312483061,"h":70.9658267089,"l":70.1858123256,"c":70.8234851592,"v":585578.1108046444,"t":1728651600}
+{"o":70.8234851592,"h":71.2060548985,"l":70.7734665148,"c":70.9659504021,"v":692847.6128216072,"t":1728655200}
+{"o":70.9659504021,"h":71.7780574248,"l":70.8633781623,"c":71.2410374276,"v":823039.9933198952,"t":1728658800}
+{"o":71.2410374276,"h":71.4857150636,"l":70.9962524998,"c":71.4450261251,"v":714655.5813088097,"t":1728662400}
+{"o":71.4450261251,"h":72.1340292156,"l":70.6985210287,"c":72.0510226109,"v":768943.6549930095,"t":1728666000}
+{"o":72.0510226109,"h":72.1431722363,"l":71.6146620273,"c":71.9636946033,"v":672377.1392719432,"t":1728669600}
+{"o":71.9636946033,"h":72.315674609,"l":71.6555885357,"c":71.786374519,"v":618899.0604046173,"t":1728673200}
+{"o":71.786374519,"h":72.1195970644,"l":71.6324549029,"c":72.0620551444,"v":501458.0546953615,"t":1728676800}
+{"o":72.0620551444,"h":72.2534630297,"l":71.9455554038,"c":71.989956259,"v":495483.0671837085,"t":1728680400}
+{"o":71.989956259,"h":72.0959640298,"l":71.6660354919,"c":71.9464326678,"v":515827.4853466101,"t":1728684000}
+{"o":71.9464326678,"h":71.993112172,"l":71.6101505663,"c":71.778990924,"v":482259.2386301477,"t":1728687600}
+{"o":71.778990924,"h":72.3174869661,"l":71.7547313024,"c":72.1499278963,"v":567455.6190024869,"t":1728691200}
+{"o":72.1499278963,"h":72.4018454483,"l":71.8771016877,"c":71.9408052959,"v":464123.1396122142,"t":1728694800}
+{"o":71.9408052959,"h":71.9815667127,"l":71.4244109009,"c":71.5395462987,"v":402473.0516512105,"t":1728698400}
+{"o":71.5395462987,"h":71.6581388866,"l":71.3631439211,"c":71.5953133995,"v":406096.1121354419,"t":1728702000}
+{"o":71.5953133995,"h":71.9851099051,"l":71.5761052587,"c":71.7206460801,"v":400434.4555434526,"t":1728705600}
+{"o":71.7206460801,"h":71.9827162774,"l":71.6747577443,"c":71.9413503703,"v":365356.5782100867,"t":1728709200}
+{"o":71.9413503703,"h":72.0086914656,"l":71.8029875798,"c":71.8749931344,"v":388522.0196023435,"t":1728712800}
+{"o":71.8749931344,"h":71.9782361708,"l":71.6812258181,"c":71.8287516786,"v":441417.3485841934,"t":1728716400}
+{"o":71.8287516786,"h":71.9615594454,"l":71.7514593298,"c":71.8587531276,"v":383654.8063690991,"t":1728720000}
+{"o":71.8587531276,"h":71.9401596702,"l":71.7377906143,"c":71.9401596702,"v":357608.3529601317,"t":1728723600}
+{"o":71.9401596702,"h":72.4352765795,"l":71.8295126012,"c":72.3857670691,"v":465130.7481638051,"t":1728727200}
+{"o":72.3857670691,"h":72.7937048414,"l":72.0918011171,"c":72.1568457784,"v":457713.5046375715,"t":1728730800}
+{"o":72.1568457784,"h":72.6298587207,"l":71.9391787321,"c":72.5112382493,"v":732956.7544001653,"t":1728734400}
+{"o":72.5112382493,"h":72.6470104019,"l":72.1554027349,"c":72.2721488428,"v":576381.8350879011,"t":1728738000}
+{"o":72.2721488428,"h":72.6666931292,"l":72.1127992562,"c":72.4803176576,"v":568475.5340605977,"t":1728741600}
+{"o":72.4803176576,"h":72.629448467,"l":71.8798484765,"c":72.0782245776,"v":615345.4983992127,"t":1728745200}
+{"o":72.0782245776,"h":72.617533764,"l":71.9488362808,"c":72.2377737669,"v":710025.279134886,"t":1728748800}
+{"o":72.2377737669,"h":72.7215600932,"l":71.9856824746,"c":72.4844683341,"v":614886.2056459123,"t":1728752400}
+{"o":72.4844683341,"h":72.62341122,"l":72.0728283272,"c":72.2393512659,"v":513501.6120600643,"t":1728756000}
+{"o":72.2393512659,"h":72.5639978698,"l":72.1268629873,"c":72.407515946,"v":427752.7367457224,"t":1728759600}
+{"o":72.407515946,"h":72.483238641,"l":72.3098053654,"c":72.3830296023,"v":408243.6530726317,"t":1728763200}
+{"o":72.3830296023,"h":72.9299579541,"l":72.2670292838,"c":72.3879399172,"v":479267.7221095936,"t":1728766800}
+{"o":72.3879399172,"h":72.627077546,"l":72.2339529787,"c":72.5463251899,"v":455304.3287721401,"t":1728770400}
+{"o":72.5463251899,"h":72.5965750108,"l":72.1768124778,"c":72.2238516661,"v":488651.3970233327,"t":1728774000}
+{"o":72.2238516661,"h":72.5709077458,"l":72.2064576766,"c":72.3480677708,"v":463843.9379105473,"t":1728777600}
+{"o":72.3480677708,"h":72.378143649,"l":71.7075519468,"c":72.0050068924,"v":451929.0376409913,"t":1728781200}
+{"o":72.0050068924,"h":72.0913348447,"l":71.8921347238,"c":72.0823327796,"v":410260.5111812703,"t":1728784800}
+{"o":72.0823327796,"h":72.0951826567,"l":70.8169941608,"c":71.6745769001,"v":439117.2100045901,"t":1728788400}
+{"o":71.6745769001,"h":72.0582949187,"l":71.6413172828,"c":71.9963785555,"v":445552.5664684044,"t":1728792000}
+{"o":71.9963785555,"h":72.3745103448,"l":71.9348455495,"c":72.2615658561,"v":539623.2978006466,"t":1728795600}
+{"o":72.2615658561,"h":72.5007303526,"l":72.1486925357,"c":72.2305603483,"v":423468.7863811793,"t":1728799200}
+{"o":72.2305603483,"h":72.4121038048,"l":71.9694670958,"c":72.2292845854,"v":466727.6377626444,"t":1728802800}
+{"o":72.2292845854,"h":72.541592834,"l":72.18905046,"c":72.3369159795,"v":477656.6634650327,"t":1728806400}
+{"o":72.3369159795,"h":73.1219393305,"l":72.3052304478,"c":72.8308771291,"v":480760.5142452708,"t":1728810000}
+{"o":72.8308771291,"h":73.180391293,"l":72.5847268386,"c":72.5855686253,"v":480356.1661691514,"t":1728813600}
+{"o":72.5855686253,"h":72.795329731,"l":72.2186943328,"c":72.2833912765,"v":536414.3362895154,"t":1728817200}
+{"o":72.2833912765,"h":72.8176498804,"l":72.2328883616,"c":72.674088514,"v":572422.3047009967,"t":1728820800}
+{"o":72.674088514,"h":73.0264824244,"l":72.5975340871,"c":72.6021599554,"v":527897.2422463663,"t":1728824400}
+{"o":72.6021599554,"h":72.6510402946,"l":71.4226276556,"c":71.7174792008,"v":595546.5927468495,"t":1728828000}
+{"o":71.7174792008,"h":72.0189719432,"l":70.9695917125,"c":71.6838747681,"v":692449.556829468,"t":1728831600}
+{"o":71.6838747681,"h":72.0949276613,"l":71.2977238592,"c":71.9941612365,"v":603969.4239858335,"t":1728835200}
+{"o":71.9941612365,"h":72.5634157434,"l":71.2999056835,"c":71.739449344,"v":578336.5918796702,"t":1728838800}
+{"o":71.739449344,"h":71.927160579,"l":71.3449863437,"c":71.6891751028,"v":584306.8922921509,"t":1728842400}
+{"o":71.6891751028,"h":72.6150208607,"l":71.4908342552,"c":72.0271712954,"v":1240421.6724613004,"t":1728846000}
+{"o":72.0271712954,"h":72.2137637311,"l":71.2203404091,"c":72.188719742,"v":798645.9727073513,"t":1728849600}
+{"o":72.188719742,"h":72.9968007727,"l":72.0153036091,"c":72.9298299171,"v":588023.9806653779,"t":1728853200}
+{"o":72.9298299171,"h":73.4011881557,"l":72.6719601733,"c":72.8824060079,"v":621489.8146039948,"t":1728856800}
+{"o":72.8824060079,"h":72.9052467229,"l":72.2420159323,"c":72.8531268633,"v":509400.0065393914,"t":1728860400}
+{"o":72.8531268633,"h":72.9712195625,"l":72.3971731285,"c":72.5781679892,"v":532911.6976478276,"t":1728864000}
+{"o":72.5781679892,"h":73.1582866001,"l":72.5763048352,"c":72.8926151263,"v":675682.9315143636,"t":1728867600}
+{"o":72.8926151263,"h":73.4063251195,"l":72.5570843249,"c":73.2061794,"v":590979.0204677606,"t":1728871200}
+{"o":73.2061794,"h":75.4331332505,"l":73.179175465,"c":75.1986688667,"v":846815.0939231472,"t":1728874800}
+{"o":75.1986688667,"h":75.8681325201,"l":74.4664366664,"c":75.059869919,"v":863731.2100576884,"t":1728878400}
+{"o":75.059869919,"h":75.2213122829,"l":74.3903571557,"c":74.6779778783,"v":545221.6724564621,"t":1728882000}
+{"o":74.6779778783,"h":75.5170883769,"l":74.4487503402,"c":74.9568105103,"v":561877.8859761879,"t":1728885600}
+{"o":74.9568105103,"h":75.4864253921,"l":74.7574707739,"c":75.441333076,"v":643185.7049481443,"t":1728889200}
+{"o":75.441333076,"h":75.6101071339,"l":74.9803114377,"c":75.1745419199,"v":614424.4603360329,"t":1728892800}
+{"o":75.1745419199,"h":75.757972226,"l":74.967341523,"c":75.4316524197,"v":638830.548267976,"t":1728896400}
+{"o":75.4316524197,"h":75.916793872,"l":75.2861524963,"c":75.507847555,"v":606588.9528804821,"t":1728900000}
+{"o":75.507847555,"h":75.8696393598,"l":75.2764846055,"c":75.4897943026,"v":534086.0939311151,"t":1728903600}
+{"o":75.4897943026,"h":76.1101794054,"l":74.7472778352,"c":75.5373686605,"v":546637.4741708017,"t":1728907200}
+{"o":75.5373686605,"h":76.0279563647,"l":75.2594495154,"c":75.7916707218,"v":702867.1099203259,"t":1728910800}
+{"o":75.7916707218,"h":76.9236744758,"l":75.7505319666,"c":76.4427826461,"v":1152188.106154629,"t":1728914400}
+{"o":76.4427826461,"h":77.9529964885,"l":76.4271740959,"c":77.2838486288,"v":1257851.4861644325,"t":1728918000}
+{"o":77.2838486288,"h":77.3892468232,"l":76.2726991136,"c":76.4807012542,"v":961970.4367327673,"t":1728921600}
+{"o":76.4807012542,"h":76.9628066491,"l":76.4081920475,"c":76.7349942811,"v":811383.0594988172,"t":1728925200}
+{"o":76.7349942811,"h":77.0806430036,"l":76.5943923797,"c":76.8659523522,"v":807110.0543999337,"t":1728928800}
+{"o":76.8659523522,"h":77.1685473999,"l":76.5940453036,"c":76.7642521235,"v":792297.6331327326,"t":1728932400}
+{"o":76.7642521235,"h":77.2114109757,"l":76.6335402693,"c":77.0024787973,"v":671073.3896020616,"t":1728936000}
+{"o":77.0024787973,"h":77.2996117547,"l":76.6462180699,"c":76.8238986479,"v":634970.1338979645,"t":1728939600}
+{"o":76.8238986479,"h":77.9571510613,"l":76.780427426,"c":77.944806285,"v":725231.8010518698,"t":1728943200}
+{"o":77.944806285,"h":77.9480808363,"l":77.3813158473,"c":77.6981436872,"v":618397.8410577497,"t":1728946800}
+{"o":77.6981436872,"h":78.0855478326,"l":77.3490129956,"c":77.6802119944,"v":811841.1617498092,"t":1728950400}
+{"o":77.6802119944,"h":78.0308361298,"l":77.3145162766,"c":77.5586850548,"v":658876.8680238886,"t":1728954000}
+{"o":77.5586850548,"h":77.9675358675,"l":77.3653661576,"c":77.6622601324,"v":573171.0856645474,"t":1728957600}
+{"o":77.6622601324,"h":77.7115401765,"l":76.5342100423,"c":76.6586059902,"v":637266.797988468,"t":1728961200}
+{"o":76.6586059902,"h":77.1033565812,"l":76.4463494117,"c":76.9471729107,"v":543463.9036077765,"t":1728964800}
+{"o":76.9471729107,"h":76.9803860255,"l":75.9627612118,"c":76.1080164497,"v":583372.5258630454,"t":1728968400}
+{"o":76.1080164497,"h":76.4212789189,"l":75.8037566421,"c":76.337104674,"v":503553.162055425,"t":1728972000}
+{"o":76.337104674,"h":76.6310479678,"l":76.2922695171,"c":76.4582591467,"v":468209.1541396227,"t":1728975600}
+{"o":76.4582591467,"h":76.6980150377,"l":76.2992551725,"c":76.3725982844,"v":452181.3097518315,"t":1728979200}
+{"o":76.3725982844,"h":76.4074362248,"l":74.7516684344,"c":76.1252786411,"v":438302.7244100706,"t":1728982800}
+{"o":76.1252786411,"h":76.5518393379,"l":75.9749139931,"c":76.397423469,"v":408359.9011349511,"t":1728986400}
+{"o":76.397423469,"h":76.4292704899,"l":74.8545616382,"c":75.1928270344,"v":780059.7771272919,"t":1728990000}
+{"o":75.1928270344,"h":75.9357011589,"l":74.9824485788,"c":75.7222035049,"v":699955.8877059245,"t":1728993600}
+{"o":75.7222035049,"h":78.3932826926,"l":75.4618304067,"c":78.1923371248,"v":1031938.0110655903,"t":1728997200}
+{"o":78.1923371248,"h":78.6766084421,"l":74.7332863516,"c":75.1776369382,"v":1885177.1027894898,"t":1729000800}
+{"o":75.1776369382,"h":76.3577392756,"l":74.0642008444,"c":75.6367095157,"v":1442937.6859767104,"t":1729004400}
+{"o":75.6367095157,"h":77.0952593029,"l":75.5056062965,"c":76.4262931564,"v":1051581.3587392394,"t":1729008000}
+{"o":76.4262931564,"h":76.7691468491,"l":75.9598886001,"c":76.362692026,"v":926672.1583801642,"t":1729011600}
+{"o":76.362692026,"h":77.1505103603,"l":76.2605493999,"c":76.4862724625,"v":740486.3217436428,"t":1729015200}
+{"o":76.4862724625,"h":76.8165911285,"l":75.8630440859,"c":76.5113173007,"v":770736.3230912812,"t":1729018800}
+{"o":76.5113173007,"h":76.6034640836,"l":75.1415995387,"c":75.395114841,"v":914224.5866926251,"t":1729022400}
+{"o":75.395114841,"h":75.7527831296,"l":75.0609471157,"c":75.7527831296,"v":718822.3855441117,"t":1729026000}
+{"o":75.7527831296,"h":75.9813177313,"l":75.4379119992,"c":75.4964039024,"v":548516.5108388254,"t":1729029600}
+{"o":75.4964039024,"h":76.4863914263,"l":74.7491112297,"c":76.3237771789,"v":664873.2108951147,"t":1729033200}
+{"o":76.3237771789,"h":76.4736079239,"l":75.6777412739,"c":75.8855916096,"v":684629.7523592839,"t":1729036800}
+{"o":75.8855916096,"h":76.5791526965,"l":75.4790064685,"c":76.3645669254,"v":903032.6887298567,"t":1729040400}
+{"o":76.3645669254,"h":77.0034880002,"l":76.1633824297,"c":76.2183183026,"v":802252.9435764701,"t":1729044000}
+{"o":76.2183183026,"h":76.3248802087,"l":75.8477111521,"c":76.1103293961,"v":647916.4133416795,"t":1729047600}
+{"o":76.1103293961,"h":76.3444914068,"l":75.5635575285,"c":75.9730199567,"v":672510.7202302971,"t":1729051200}
+{"o":75.9730199567,"h":76.2879195378,"l":75.8349094622,"c":76.1026720077,"v":549643.9800090755,"t":1729054800}
+{"o":76.1026720077,"h":76.4302919873,"l":75.6455486236,"c":75.9805142882,"v":632105.5209238711,"t":1729058400}
+{"o":75.9805142882,"h":76.0075794393,"l":75.4772762015,"c":75.7806625501,"v":679869.3877953214,"t":1729062000}
+{"o":75.7806625501,"h":76.4164538506,"l":75.6772634049,"c":76.2104164213,"v":750995.300173262,"t":1729065600}
+{"o":76.2104164213,"h":76.6644596229,"l":76.1672349988,"c":76.5942689608,"v":459745.1012026697,"t":1729069200}
+{"o":76.5942689608,"h":77.1320082358,"l":76.4510294183,"c":76.8800301559,"v":614677.3094848017,"t":1729072800}
+{"o":76.8800301559,"h":78.1297601747,"l":76.6121882074,"c":76.9222871202,"v":1550277.1261809033,"t":1729076400}
+{"o":76.9222871202,"h":77.1880078147,"l":76.1918505443,"c":76.6966700405,"v":1287672.6359390633,"t":1729080000}
+{"o":76.6966700405,"h":76.9145347082,"l":75.9066115621,"c":76.1441865331,"v":845613.1506890221,"t":1729083600}
+{"o":76.1441865331,"h":77.3943802839,"l":76.0333604457,"c":76.5535531654,"v":954693.1304834697,"t":1729087200}
+{"o":76.5535531654,"h":76.9298687687,"l":76.0072906829,"c":76.8029146033,"v":958820.0518339624,"t":1729090800}
+{"o":76.8029146033,"h":76.9318164486,"l":76.0431943928,"c":76.6106903359,"v":984008.0090887352,"t":1729094400}
+{"o":76.6106903359,"h":76.8082656221,"l":76.327838928,"c":76.5105343271,"v":801502.0704425728,"t":1729098000}
+{"o":76.5105343271,"h":76.593673573,"l":76.1631147817,"c":76.1991914422,"v":810483.6091574207,"t":1729101600}
+{"o":76.1991914422,"h":76.3421073954,"l":76.0188238275,"c":76.1923395587,"v":803285.2349778613,"t":1729105200}
+{"o":76.1923395587,"h":76.5801192169,"l":75.9910508406,"c":76.1812760489,"v":803383.7482775153,"t":1729108800}
+{"o":76.1812760489,"h":76.363531358,"l":75.7970978094,"c":75.955131522,"v":685184.156109895,"t":1729112400}
+{"o":75.955131522,"h":76.5152829023,"l":75.9303844124,"c":76.4036226831,"v":603877.001070176,"t":1729116000}
+{"o":76.4036226831,"h":76.4036226831,"l":76.0080140888,"c":76.0911603641,"v":697659.2486058061,"t":1729119600}
+{"o":76.0911603641,"h":76.763499189,"l":76.0911603641,"c":76.4237676889,"v":758336.8164853234,"t":1729123200}
+{"o":76.4237676889,"h":76.8009027598,"l":75.4637684738,"c":76.7334226151,"v":712938.7261768118,"t":1729126800}
+{"o":76.7334226151,"h":76.8226834808,"l":75.8978468061,"c":75.9022275962,"v":844118.2840813725,"t":1729130400}
+{"o":75.9022275962,"h":76.3694248026,"l":75.8180147003,"c":76.2944888809,"v":749540.4093629377,"t":1729134000}
+{"o":76.2944888809,"h":76.3668727721,"l":75.52401112,"c":75.6038055779,"v":623684.8082199146,"t":1729137600}
+{"o":75.6038055779,"h":75.7910797807,"l":75.1632472187,"c":75.3359119467,"v":591094.9657184668,"t":1729141200}
+{"o":75.3359119467,"h":75.6158027236,"l":75.1116111296,"c":75.1123512393,"v":562181.9392454979,"t":1729144800}
+{"o":75.1123512393,"h":75.3036627688,"l":74.6919338224,"c":75.2795458076,"v":599370.2699824813,"t":1729148400}
+{"o":75.2795458076,"h":75.6006333293,"l":75.0314025358,"c":75.5802243004,"v":558264.8745206908,"t":1729152000}
+{"o":75.5802243004,"h":75.6869877728,"l":75.3508509766,"c":75.4920110787,"v":508162.6478709131,"t":1729155600}
+{"o":75.4920110787,"h":75.6184278505,"l":74.660210191,"c":75.1590278704,"v":572953.3265021851,"t":1729159200}
+{"o":75.1590278704,"h":75.2528454699,"l":74.0176087013,"c":74.6132814017,"v":607458.4556436469,"t":1729162800}
+{"o":74.6132814017,"h":75.2279857606,"l":74.4959768071,"c":75.2279857606,"v":646533.1171653105,"t":1729166400}
+{"o":75.2279857606,"h":75.5894204284,"l":74.6784384002,"c":75.0172714579,"v":814937.1918266515,"t":1729170000}
+{"o":75.0172714579,"h":75.1263737787,"l":73.991142902,"c":74.956955018,"v":1017160.176356773,"t":1729173600}
+{"o":74.956955018,"h":75.502052056,"l":74.4439824538,"c":75.3977104206,"v":938168.3163024742,"t":1729177200}
+{"o":75.3977104206,"h":75.410434891,"l":74.1564677751,"c":74.63019195,"v":818251.2952384807,"t":1729180800}
+{"o":74.63019195,"h":74.7152125559,"l":73.6230280465,"c":73.7265237158,"v":924757.2565756135,"t":1729184400}
+{"o":73.7265237158,"h":73.7606092505,"l":72.7955088472,"c":73.2580812094,"v":941805.9017732732,"t":1729188000}
+{"o":73.2580812094,"h":73.8261064061,"l":73.159322927,"c":73.667234171,"v":765772.8457484718,"t":1729191600}
+{"o":73.667234171,"h":74.2109279012,"l":73.6368065704,"c":73.7904427064,"v":716566.9633283977,"t":1729195200}
+{"o":73.7904427064,"h":74.1511175286,"l":73.7896718401,"c":74.03979566,"v":621956.5050657204,"t":1729198800}
+{"o":74.03979566,"h":74.454114191,"l":74.03979566,"c":74.454114191,"v":561259.8941062391,"t":1729202400}
+{"o":74.454114191,"h":74.454114191,"l":74.0802260437,"c":74.2182378582,"v":495426.5556840419,"t":1729206000}
+{"o":74.2182378582,"h":74.3480807761,"l":73.8183021827,"c":73.8847975036,"v":597580.8467422948,"t":1729209600}
+{"o":73.8847975036,"h":75.3472247582,"l":73.7945119156,"c":75.1540275111,"v":699719.3382975957,"t":1729213200}
+{"o":75.1540275111,"h":75.6043843936,"l":74.9680871952,"c":75.5483413199,"v":700575.7817384717,"t":1729216800}
+{"o":75.5483413199,"h":75.571805502,"l":74.8456188624,"c":74.9171997075,"v":674293.7851894364,"t":1729220400}
+{"o":74.9171997075,"h":75.3383044274,"l":74.9163339694,"c":75.1912384466,"v":587069.4345467519,"t":1729224000}
+{"o":75.1912384466,"h":75.5004641882,"l":75.0684467402,"c":75.4959670784,"v":648009.0253060297,"t":1729227600}
+{"o":75.4959670784,"h":75.9691299177,"l":75.4082834772,"c":75.7962033252,"v":672084.4624099213,"t":1729231200}
+{"o":75.7962033252,"h":76.0692754827,"l":75.6296239376,"c":75.9294742376,"v":700310.2910156909,"t":1729234800}
+{"o":75.9294742376,"h":76.1217253905,"l":75.7259172356,"c":75.8092893139,"v":553241.9154926102,"t":1729238400}
+{"o":75.8092893139,"h":76.0230096234,"l":75.5757356775,"c":75.7075261239,"v":600625.9111586345,"t":1729242000}
+{"o":75.7075261239,"h":75.9374535804,"l":75.648421817,"c":75.7940434875,"v":510979.0802401484,"t":1729245600}
+{"o":75.7940434875,"h":75.9685018592,"l":75.3787721912,"c":75.4649761722,"v":593787.0997741297,"t":1729249200}
+{"o":75.4649761722,"h":75.6233591941,"l":75.0289024231,"c":75.1708777799,"v":666231.6994287109,"t":1729252800}
+{"o":75.1708777799,"h":75.9151354544,"l":75.0934680999,"c":75.8573811458,"v":744331.1954685056,"t":1729256400}
+{"o":75.8573811458,"h":76.3333611783,"l":75.4826181885,"c":76.1736360766,"v":987808.5961814965,"t":1729260000}
+{"o":76.1736360766,"h":76.7574919669,"l":75.7833521576,"c":76.3545609617,"v":865415.6978749475,"t":1729263600}
+{"o":76.3545609617,"h":76.9900985572,"l":75.8103671952,"c":76.8342057219,"v":858120.7066515289,"t":1729267200}
+{"o":76.8342057219,"h":77.0879731461,"l":76.6382933801,"c":76.715972905,"v":940714.3518806529,"t":1729270800}
+{"o":76.715972905,"h":77.2919227734,"l":76.5750455562,"c":77.0245312946,"v":835212.7108310943,"t":1729274400}
+{"o":77.0245312946,"h":77.0630629921,"l":76.2267107832,"c":76.3853584948,"v":722512.7514841658,"t":1729278000}
+{"o":76.3853584948,"h":76.4490225731,"l":76.0582110166,"c":76.2531006796,"v":628960.0830808615,"t":1729281600}
+{"o":76.2531006796,"h":76.3500627269,"l":75.8693327423,"c":76.1529331942,"v":604924.068017324,"t":1729285200}
+{"o":76.1529331942,"h":76.169978209,"l":75.9132885247,"c":76.1340072217,"v":525355.2660020307,"t":1729288800}
+{"o":76.1340072217,"h":76.5492649644,"l":76.1011474022,"c":76.4501481695,"v":471365.2430241579,"t":1729292400}
+{"o":76.4501481695,"h":76.5291658552,"l":76.1676813286,"c":76.2167739265,"v":495062.8381884369,"t":1729296000}
+{"o":76.2167739265,"h":76.4749365699,"l":76.1513500602,"c":76.1513500602,"v":597928.5492640649,"t":1729299600}
+{"o":76.1513500602,"h":76.486636862,"l":76.0579367857,"c":76.4815300472,"v":585197.6639566846,"t":1729303200}
+{"o":76.4815300472,"h":76.9642441674,"l":76.2287281913,"c":76.2369495428,"v":598478.6522792967,"t":1729306800}
+{"o":76.2369495428,"h":76.5014615754,"l":76.0545806413,"c":76.0581842403,"v":574975.2967982945,"t":1729310400}
+{"o":76.0581842403,"h":76.4654195793,"l":76.0573998547,"c":76.4341906906,"v":501289.1056131054,"t":1729314000}
+{"o":76.4341906906,"h":76.5290665042,"l":76.2307474643,"c":76.2661184693,"v":479878.1202903892,"t":1729317600}
+{"o":76.2661184693,"h":76.3162480676,"l":76.0391811187,"c":76.2557215025,"v":546187.7435586366,"t":1729321200}
+{"o":76.2557215025,"h":76.4610844672,"l":76.2545002333,"c":76.3567243865,"v":681537.7312160106,"t":1729324800}
+{"o":76.3567243865,"h":76.4478302794,"l":76.2604105131,"c":76.4179617265,"v":664874.5765386939,"t":1729328400}
+{"o":76.4179617265,"h":76.4885779369,"l":76.0976120723,"c":76.2039170215,"v":682707.427095423,"t":1729332000}
+{"o":76.2039170215,"h":76.3659602312,"l":75.8243163452,"c":75.9246995201,"v":919588.2242329096,"t":1729335600}
+{"o":75.9246995201,"h":76.3868181474,"l":75.881698215,"c":76.2909145803,"v":857371.841244389,"t":1729339200}
+{"o":76.2909145803,"h":76.454723393,"l":76.0978565402,"c":76.3543930827,"v":830034.134895613,"t":1729342800}
+{"o":76.3543930827,"h":77.4559575946,"l":76.3413477301,"c":77.4377286657,"v":1278636.0380422571,"t":1729346400}
+{"o":77.4377286657,"h":77.7166362116,"l":76.7231330894,"c":77.2297774975,"v":1252614.3392345083,"t":1729350000}
+{"o":77.2297774975,"h":77.4376440301,"l":74.9871725433,"c":77.0018910848,"v":1399890.7405128316,"t":1729353600}
+{"o":77.0018910848,"h":77.1556402181,"l":76.347312546,"c":76.7858590664,"v":844946.5503987679,"t":1729357200}
+{"o":76.7858590664,"h":77.1409066541,"l":76.5387893537,"c":76.897438766,"v":1075304.8276231447,"t":1729360800}
+{"o":76.897438766,"h":77.3933426766,"l":76.8586333306,"c":77.1249735909,"v":949273.4254242739,"t":1729364400}
+{"o":77.1249735909,"h":77.3984568682,"l":77.0329722044,"c":77.3597396465,"v":721510.335596004,"t":1729368000}
+{"o":77.3597396465,"h":77.8819895183,"l":77.3257818616,"c":77.4665436434,"v":721177.3370541617,"t":1729371600}
+{"o":77.4665436434,"h":78.4173223022,"l":77.4090595755,"c":78.3776038027,"v":694738.7567626061,"t":1729375200}
+{"o":78.3776038027,"h":78.8413299468,"l":77.8860741054,"c":78.8141880679,"v":750073.050492011,"t":1729378800}
+{"o":78.8141880679,"h":79.2159552777,"l":78.2923553666,"c":78.3262672837,"v":770591.6066652251,"t":1729382400}
+{"o":78.3262672837,"h":78.6282649554,"l":77.7530555274,"c":78.3065162324,"v":739833.5067279942,"t":1729386000}
+{"o":78.3065162324,"h":78.6030147375,"l":78.1129194254,"c":78.2343715347,"v":585615.7632393028,"t":1729389600}
+{"o":78.2343715347,"h":78.4841330326,"l":78.0253001271,"c":78.4642668122,"v":558970.9250128941,"t":1729393200}
+{"o":78.4642668122,"h":78.9226758056,"l":78.2755279493,"c":78.6848107422,"v":553073.7537982706,"t":1729396800}
+{"o":78.6848107422,"h":79.2627356549,"l":78.2546320069,"c":78.6117320929,"v":586084.3918608228,"t":1729400400}
+{"o":78.6117320929,"h":78.640655055,"l":78.2353686021,"c":78.5516430149,"v":525340.5132502143,"t":1729404000}
+{"o":78.5516430149,"h":78.6673038064,"l":78.2848836056,"c":78.342993716,"v":500506.3821856235,"t":1729407600}
+{"o":78.342993716,"h":78.6011875959,"l":78.1393942853,"c":78.335620447,"v":583789.618200062,"t":1729411200}
+{"o":78.335620447,"h":78.6601034451,"l":78.1941803834,"c":78.5178477649,"v":445613.2633214548,"t":1729414800}
+{"o":78.5178477649,"h":78.6456383282,"l":78.2494247532,"c":78.3355768572,"v":516724.5486199924,"t":1729418400}
+{"o":78.3355768572,"h":78.605689683,"l":78.3242342898,"c":78.5436049547,"v":671715.3664532085,"t":1729422000}
+{"o":78.5436049547,"h":78.5919620239,"l":78.0912694175,"c":78.1144326467,"v":709140.5351583241,"t":1729425600}
+{"o":78.1144326467,"h":78.3213882416,"l":77.7464089408,"c":78.0028598526,"v":797236.860597362,"t":1729429200}
+{"o":78.0028598526,"h":79.6504478342,"l":77.9959953852,"c":79.3262899351,"v":1000339.6182865888,"t":1729432800}
+{"o":79.3262899351,"h":79.4092369454,"l":78.3919993175,"c":78.9356391077,"v":799888.197446215,"t":1729436400}
+{"o":78.9356391077,"h":79.091757783,"l":78.5956621814,"c":78.8496736009,"v":771367.6734365614,"t":1729440000}
+{"o":78.8496736009,"h":79.2479024297,"l":78.5571059155,"c":79.0413313404,"v":736654.7883229209,"t":1729443600}
+{"o":79.0413313404,"h":79.5463818484,"l":78.949331919,"c":79.1407732966,"v":717804.0694362919,"t":1729447200}
+{"o":79.1407732966,"h":79.3993485769,"l":78.7001324982,"c":79.0060169288,"v":657561.8601927825,"t":1729450800}
+{"o":79.0060169288,"h":80.5123524639,"l":78.6862773066,"c":80.2421006467,"v":706149.5132367144,"t":1729454400}
+{"o":80.2421006467,"h":80.8259291474,"l":80.1327462466,"c":80.7556945636,"v":788344.7600762177,"t":1729458000}
+{"o":80.7556945636,"h":82.6022359191,"l":80.4383667057,"c":82.2292797594,"v":1073867.1890963006,"t":1729461600}
+{"o":82.2292797594,"h":82.9709704498,"l":81.3737719982,"c":82.5510210504,"v":1010410.589060955,"t":1729465200}
+{"o":82.5510210504,"h":84.030753832,"l":79.9169652627,"c":83.2242890995,"v":1146754.8073145594,"t":1729468800}
+{"o":83.2242890995,"h":84.027687888,"l":82.8327518583,"c":83.7446882721,"v":986163.0989955154,"t":1729472400}
+{"o":83.7446882721,"h":84.1409585238,"l":82.7245896243,"c":83.106134384,"v":1046834.5575854527,"t":1729476000}
+{"o":83.106134384,"h":83.7438729099,"l":82.6598678834,"c":83.6192335491,"v":1438534.5173488522,"t":1729479600}
+{"o":83.6192335491,"h":84.3583854101,"l":82.5383474643,"c":84.1143244624,"v":962467.0475721916,"t":1729483200}
+{"o":84.1143244624,"h":84.7315294012,"l":83.4222037373,"c":83.6568315399,"v":891002.324743767,"t":1729486800}
+{"o":83.6568315399,"h":84.4107632082,"l":83.2054759121,"c":83.4113255072,"v":894925.9228447236,"t":1729490400}
+{"o":83.4113255072,"h":83.8246586426,"l":83.0633793533,"c":83.1758484885,"v":813039.07092044,"t":1729494000}
+{"o":83.1758484885,"h":83.6861831998,"l":81.7610777457,"c":82.0580796009,"v":1126880.527188964,"t":1729497600}
+{"o":82.0580796009,"h":82.5084713893,"l":80.3887910087,"c":82.1610471866,"v":965540.7870533649,"t":1729501200}
+{"o":82.1610471866,"h":82.5799683342,"l":81.6060061561,"c":81.9036992164,"v":726913.556510599,"t":1729504800}
+{"o":81.9036992164,"h":82.7339212242,"l":80.5528468021,"c":82.0181603338,"v":705586.6161703295,"t":1729508400}
+{"o":82.0181603338,"h":82.3771826197,"l":81.5366499993,"c":81.6931593439,"v":696523.3976496306,"t":1729512000}
+{"o":81.6931593439,"h":81.9260430553,"l":79.662775321,"c":80.2039837343,"v":1129020.2834600031,"t":1729515600}
+{"o":80.2039837343,"h":81.3036830976,"l":77.9701793059,"c":81.0036765611,"v":983719.7049665111,"t":1729519200}
+{"o":81.0036765611,"h":81.5107436225,"l":80.4251398697,"c":81.5107436225,"v":829202.4270222377,"t":1729522800}
+{"o":81.5107436225,"h":81.5294790489,"l":80.4352298652,"c":81.1886769721,"v":937298.1232372626,"t":1729526400}
+{"o":81.1886769721,"h":81.9083362202,"l":81.1065984136,"c":81.7189821508,"v":1043503.5346612601,"t":1729530000}
+{"o":81.7189821508,"h":81.9317868467,"l":81.3005789941,"c":81.7274274835,"v":982794.1937437351,"t":1729533600}
+{"o":81.7274274835,"h":82.9002235939,"l":81.7184012615,"c":82.7585429697,"v":992974.8315946161,"t":1729537200}
+{"o":82.7585429697,"h":82.7694024997,"l":81.9336434308,"c":82.1043689914,"v":780167.931460223,"t":1729540800}
+{"o":82.1043689914,"h":82.9252726187,"l":82.1028036957,"c":82.6163502275,"v":963499.9950953027,"t":1729544400}
+{"o":82.6163502275,"h":82.9287195122,"l":82.3248055943,"c":82.7861949366,"v":751328.0924705273,"t":1729548000}
+{"o":82.7861949366,"h":82.7861949366,"l":81.3373380345,"c":81.9786697192,"v":756704.9829560759,"t":1729551600}
+{"o":81.9786697192,"h":82.1302786034,"l":79.2461712387,"c":81.5550275771,"v":997995.957334864,"t":1729555200}
+{"o":81.5550275771,"h":82.5343374912,"l":80.8661984642,"c":82.3583344412,"v":815570.331666428,"t":1729558800}
+{"o":82.3583344412,"h":82.7803830913,"l":81.8375281037,"c":81.8577056685,"v":848169.5021576401,"t":1729562400}
+{"o":81.8577056685,"h":82.133246236,"l":81.0197199916,"c":82.058113507,"v":880126.6241830852,"t":1729566000}
+{"o":82.058113507,"h":83.0621274979,"l":81.9391113735,"c":82.4996345224,"v":881430.9109251716,"t":1729569600}
+{"o":82.4996345224,"h":83.8608901906,"l":82.382839055,"c":83.0832506267,"v":838680.6441296515,"t":1729573200}
+{"o":83.0832506267,"h":83.4845011066,"l":82.9121861303,"c":82.9796730674,"v":763400.4484467702,"t":1729576800}
+{"o":82.9796730674,"h":83.1189525371,"l":82.3079519001,"c":82.3954496175,"v":841407.1243221503,"t":1729580400}
+{"o":82.3954496175,"h":82.4474945471,"l":80.8720180472,"c":81.6816459269,"v":897627.07475028,"t":1729584000}
+{"o":81.6816459269,"h":81.7499596104,"l":80.6704080623,"c":81.3378411629,"v":862128.294694597,"t":1729587600}
+{"o":81.3378411629,"h":82.1410066701,"l":80.9370051323,"c":82.0482451624,"v":721737.9938859025,"t":1729591200}
+{"o":82.0482451624,"h":83.3834606931,"l":81.9811121643,"c":82.7698748756,"v":783926.9399876712,"t":1729594800}
+{"o":82.7698748756,"h":83.5042964722,"l":81.6850317807,"c":81.9419394365,"v":917264.9495038571,"t":1729598400}
+{"o":81.9419394365,"h":82.4016889302,"l":81.235863464,"c":81.8998165506,"v":912543.8485269181,"t":1729602000}
+{"o":81.8998165506,"h":84.4675679269,"l":81.667688265,"c":83.8608593759,"v":1160764.8104019496,"t":1729605600}
+{"o":83.8608593759,"h":84.3363535303,"l":81.8640607137,"c":82.7354687995,"v":1140119.8867557684,"t":1729609200}
+{"o":82.7354687995,"h":82.9300691627,"l":81.426908219,"c":81.9074265218,"v":939495.2683996807,"t":1729612800}
+{"o":81.9074265218,"h":83.2531057635,"l":81.0197122256,"c":82.4368766471,"v":893685.8536852075,"t":1729616400}
+{"o":82.4368766471,"h":83.8582492415,"l":81.9138109168,"c":82.8273074506,"v":899063.8195901397,"t":1729620000}
+{"o":82.8273074506,"h":83.3792220927,"l":82.5445762252,"c":83.0875727853,"v":842268.7093856756,"t":1729623600}
+{"o":83.0875727853,"h":83.2609422675,"l":82.7353787977,"c":82.9599594696,"v":802636.3685571972,"t":1729627200}
+{"o":82.9599594696,"h":83.0195459568,"l":82.378226002,"c":82.6178102442,"v":745204.6337976187,"t":1729630800}
+{"o":82.6178102442,"h":83.4270574887,"l":82.5150494245,"c":83.3151612769,"v":687269.1229945858,"t":1729634400}
+{"o":83.3151612769,"h":83.4192325709,"l":81.6034548215,"c":82.6488653961,"v":684035.0020608279,"t":1729638000}
+{"o":82.6488653961,"h":82.8046444602,"l":81.7497336522,"c":81.923867862,"v":663634.6052173255,"t":1729641600}
+{"o":81.923867862,"h":82.5826964126,"l":81.8958324518,"c":82.5129307723,"v":667767.5434957354,"t":1729645200}
+{"o":82.5129307723,"h":82.5993110471,"l":81.7943065828,"c":81.8787491575,"v":758615.4622269486,"t":1729648800}
+{"o":81.8787491575,"h":82.0742893927,"l":81.1429431186,"c":81.5931470872,"v":804218.3018414665,"t":1729652400}
+{"o":81.5931470872,"h":81.9296162798,"l":81.3473949122,"c":81.7997403623,"v":695887.0836628006,"t":1729656000}
+{"o":81.7997403623,"h":82.0481001649,"l":81.0189304851,"c":81.3396056184,"v":716831.965329517,"t":1729659600}
+{"o":81.3396056184,"h":82.0529732786,"l":81.2575290919,"c":81.4516448672,"v":646043.1463138619,"t":1729663200}
+{"o":81.4516448672,"h":81.7049193781,"l":81.1930522375,"c":81.7049193781,"v":711827.5280193497,"t":1729666800}
+{"o":81.7049193781,"h":82.0323469058,"l":81.1237654651,"c":81.2918555032,"v":1076073.6730953001,"t":1729670400}
+{"o":81.2918555032,"h":81.8687271673,"l":80.9377940815,"c":81.68648091,"v":949339.1727110035,"t":1729674000}
+{"o":81.68648091,"h":82.2263200423,"l":81.5949968138,"c":81.6896658768,"v":876594.0110694662,"t":1729677600}
+{"o":81.6896658768,"h":82.2904789721,"l":81.5981431047,"c":82.0315450795,"v":838721.7046299699,"t":1729681200}
+{"o":82.0315450795,"h":82.3787702827,"l":81.3493525018,"c":82.0806289412,"v":1110968.2720678737,"t":1729684800}
+{"o":82.0806289412,"h":83.6385377766,"l":81.9293054549,"c":83.3475295775,"v":1175916.0661182757,"t":1729688400}
+{"o":83.3475295775,"h":83.4550438823,"l":82.4692878172,"c":82.7465976544,"v":1365998.241025364,"t":1729692000}
+{"o":82.7465976544,"h":83.1173926986,"l":81.5258981317,"c":82.8499410533,"v":1645382.5201766142,"t":1729695600}
+{"o":82.8499410533,"h":83.097874842,"l":81.4967913939,"c":81.6231793936,"v":1279611.2815534093,"t":1729699200}
+{"o":81.6231793936,"h":82.4627985717,"l":81.5324653335,"c":81.9325771534,"v":1409557.5298950879,"t":1729702800}
+{"o":81.9325771534,"h":83.8129620913,"l":80.4988969618,"c":83.6300412731,"v":1407107.6827178842,"t":1729706400}
+{"o":83.6300412731,"h":85.5826180643,"l":83.1919766943,"c":85.2450421511,"v":1265961.4757149178,"t":1729710000}
+{"o":85.2450421511,"h":86.6875907313,"l":84.6946619496,"c":85.551498733,"v":1155722.0149184132,"t":1729713600}
+{"o":85.551498733,"h":85.929663131,"l":83.8726833587,"c":84.2822527428,"v":1125245.0302906053,"t":1729717200}
+{"o":84.2822527428,"h":84.9747083162,"l":80.9511861783,"c":84.2589511322,"v":1061649.2305025097,"t":1729720800}
+{"o":84.2589511322,"h":84.8279021732,"l":84.0631799011,"c":84.2137105155,"v":898445.4243376398,"t":1729724400}
+{"o":84.2137105155,"h":85.3671468692,"l":80.9393451228,"c":85.2011110018,"v":972981.8718487415,"t":1729728000}
+{"o":85.2011110018,"h":86.054937286,"l":84.6309800608,"c":85.2412127812,"v":981996.6190900686,"t":1729731600}
+{"o":85.2412127812,"h":87.0047511257,"l":84.8783569611,"c":86.019566011,"v":1172341.2020616513,"t":1729735200}
+{"o":86.019566011,"h":86.3713027672,"l":85.3749969713,"c":85.8496141932,"v":1213879.2762565282,"t":1729738800}
+{"o":85.8496141932,"h":86.3934876528,"l":85.4863324038,"c":85.5329540025,"v":1005709.671671199,"t":1729742400}
+{"o":85.5329540025,"h":85.9709650166,"l":84.8939074791,"c":85.3545921976,"v":786586.5739387315,"t":1729746000}
+{"o":85.3545921976,"h":85.8622269894,"l":85.0675318978,"c":85.4795821782,"v":914362.0170577454,"t":1729749600}
+{"o":85.4795821782,"h":86.0175401531,"l":85.2382452149,"c":85.5349696541,"v":919301.2497037681,"t":1729753200}
+{"o":85.5349696541,"h":86.1046827549,"l":84.7853827904,"c":84.8316202877,"v":960956.5615373837,"t":1729756800}
+{"o":84.8316202877,"h":85.2376980057,"l":83.9566839992,"c":84.6423311789,"v":1026577.5198315701,"t":1729760400}
+{"o":84.6423311789,"h":85.4313484417,"l":84.3196987728,"c":85.259005338,"v":830976.5282699867,"t":1729764000}
+{"o":85.259005338,"h":85.8268642907,"l":84.9954196473,"c":85.7343842863,"v":979709.1842180337,"t":1729767600}
+{"o":85.7343842863,"h":86.8017189542,"l":85.5747470699,"c":86.0142717261,"v":1016618.9706127618,"t":1729771200}
+{"o":86.0142717261,"h":87.4433866439,"l":85.816023649,"c":86.6696224838,"v":1185308.1463074493,"t":1729774800}
+{"o":86.6696224838,"h":87.2915892188,"l":85.9956390713,"c":86.6249214924,"v":1155837.1211475395,"t":1729778400}
+{"o":86.6249214924,"h":87.9292011778,"l":86.0564618467,"c":86.5037350749,"v":1174051.4736993185,"t":1729782000}
+{"o":86.5037350749,"h":88.0944447284,"l":86.0956740718,"c":87.1489527148,"v":984417.7603919765,"t":1729785600}
+{"o":87.1489527148,"h":87.3840375547,"l":82.2380973306,"c":86.4827882579,"v":990110.2600756603,"t":1729789200}
+{"o":86.4827882579,"h":87.0839292998,"l":86.1820947344,"c":86.9076394559,"v":972569.9557032433,"t":1729792800}
+{"o":86.9076394559,"h":87.5970333378,"l":86.6528613099,"c":87.4788954126,"v":1023060.3704595808,"t":1729796400}
+{"o":87.4788954126,"h":88.2773717284,"l":86.3000601108,"c":87.4684593403,"v":1040729.6440123298,"t":1729800000}
+{"o":87.4684593403,"h":88.1208137439,"l":87.1017413032,"c":87.7642249782,"v":1071637.5357724649,"t":1729803600}
+{"o":87.7642249782,"h":88.5214461426,"l":87.5865425165,"c":88.1600458461,"v":1243516.9448032521,"t":1729807200}
+{"o":88.1600458461,"h":88.3938336915,"l":86.3521674213,"c":87.2346751766,"v":1048712.1011818976,"t":1729810800}
+{"o":87.2346751766,"h":87.682867215,"l":86.8788716195,"c":87.1514347741,"v":1029351.7477716617,"t":1729814400}
+{"o":87.1514347741,"h":87.3524897826,"l":86.3600373131,"c":86.6889574528,"v":924785.5125836945,"t":1729818000}
+{"o":86.6889574528,"h":87.071389366,"l":86.3631013271,"c":86.6537464293,"v":767641.3532984271,"t":1729821600}
+{"o":86.6537464293,"h":86.9911638508,"l":85.5866395386,"c":86.1251166931,"v":893955.024212484,"t":1729825200}
+{"o":86.1251166931,"h":86.3207668078,"l":85.228333142,"c":85.3824606956,"v":765193.8882627669,"t":1729828800}
+{"o":85.3824606956,"h":85.8546532103,"l":85.0088254306,"c":85.7071909803,"v":657190.8262329516,"t":1729832400}
+{"o":85.7071909803,"h":86.030719064,"l":85.4770634498,"c":85.6203547501,"v":845832.7546748252,"t":1729836000}
+{"o":85.6203547501,"h":85.7591674657,"l":84.5208051159,"c":84.7684926219,"v":799233.3191766277,"t":1729839600}
+{"o":84.7684926219,"h":85.2294318414,"l":84.2416752767,"c":84.9936107133,"v":1199713.7811721689,"t":1729843200}
+{"o":84.9936107133,"h":85.4552832473,"l":84.2130425159,"c":85.3756161326,"v":895213.0223364293,"t":1729846800}
+{"o":85.3756161326,"h":85.7261777738,"l":84.9838658435,"c":85.5553806404,"v":921322.2986715981,"t":1729850400}
+{"o":85.5553806404,"h":85.8722673081,"l":85.3880872565,"c":85.6556055874,"v":706583.7801687167,"t":1729854000}
+{"o":85.6556055874,"h":86.0563520186,"l":85.4221926887,"c":85.5580439238,"v":770922.0529267016,"t":1729857600}
+{"o":85.5580439238,"h":86.4566585767,"l":85.2489589749,"c":86.3696218067,"v":917035.6563672549,"t":1729861200}
+{"o":86.3696218067,"h":87.5542620188,"l":86.0126543114,"c":86.662783041,"v":1103049.4639827937,"t":1729864800}
+{"o":86.662783041,"h":87.2557865998,"l":83.8897150576,"c":85.0487999863,"v":1197218.3063822044,"t":1729868400}
+{"o":85.0487999863,"h":85.716348003,"l":84.0452338126,"c":84.8335995196,"v":1318634.1990723202,"t":1729872000}
+{"o":84.8335995196,"h":85.2714566871,"l":82.0450306612,"c":82.7858228295,"v":1359302.9497102089,"t":1729875600}
+{"o":82.7858228295,"h":84.581003588,"l":81.2508162322,"c":83.4674617094,"v":1922036.8263842787,"t":1729879200}
+{"o":83.4674617094,"h":83.7921367348,"l":81.7219163763,"c":82.7575641486,"v":1286853.1962966786,"t":1729882800}
+{"o":82.7575641486,"h":83.1607692658,"l":81.34956452,"c":82.289994396,"v":990976.3492883884,"t":1729886400}
+{"o":82.289994396,"h":83.1090738825,"l":82.0457183366,"c":82.8454295331,"v":898517.4935410687,"t":1729890000}
+{"o":82.8454295331,"h":83.1659834877,"l":80.5850377278,"c":80.6862157198,"v":860192.2272475981,"t":1729893600}
+{"o":80.6862157198,"h":81.448004245,"l":78.5001198618,"c":81.226474821,"v":1931919.3540147038,"t":1729897200}
+{"o":81.226474821,"h":81.7281683956,"l":80.6915695262,"c":81.2130863765,"v":1190016.8227107648,"t":1729900800}
+{"o":81.2130863765,"h":81.43169975,"l":80.453104775,"c":80.453104775,"v":762283.2370345498,"t":1729904400}
+{"o":80.453104775,"h":81.7265331141,"l":80.0327156438,"c":81.1881707247,"v":778504.7446962447,"t":1729908000}
+{"o":81.1881707247,"h":81.7289970965,"l":80.8566788616,"c":81.5991949434,"v":644948.1947208565,"t":1729911600}
+{"o":81.5991949434,"h":82.0961990578,"l":81.4423961506,"c":82.0671412931,"v":655633.4131556661,"t":1729915200}
+{"o":82.0671412931,"h":82.8454294164,"l":81.8982809366,"c":82.2150772773,"v":634399.3319265189,"t":1729918800}
+{"o":82.2150772773,"h":83.0735786227,"l":82.0044210217,"c":83.0052410368,"v":777250.1209005656,"t":1729922400}
+{"o":83.0052410368,"h":83.3659403636,"l":82.1788916532,"c":82.5015347679,"v":778042.5193555183,"t":1729926000}
+{"o":82.5015347679,"h":83.1461510809,"l":82.4351055132,"c":82.9894842899,"v":707254.6709929829,"t":1729929600}
+{"o":82.9894842899,"h":83.5605541688,"l":82.8451718301,"c":83.3316180382,"v":746396.5491985306,"t":1729933200}
+{"o":83.3316180382,"h":83.9320504243,"l":82.5578065895,"c":83.4208324006,"v":869174.0267647388,"t":1729936800}
+{"o":83.4208324006,"h":83.9925046557,"l":82.9333865282,"c":83.1251833183,"v":749898.4339629196,"t":1729940400}
+{"o":83.1251833183,"h":83.586598586,"l":82.9322051009,"c":83.2881410537,"v":697360.1922490905,"t":1729944000}
+{"o":83.2881410537,"h":83.4174153282,"l":82.5450767992,"c":82.8160036201,"v":697850.5394269702,"t":1729947600}
+{"o":82.8160036201,"h":83.0842889519,"l":82.4352246829,"c":82.6399535822,"v":945199.2549022866,"t":1729951200}
+{"o":82.6399535822,"h":83.6490080706,"l":82.4429484826,"c":83.0914821816,"v":855239.33617892,"t":1729954800}
+{"o":83.0914821816,"h":83.6500316327,"l":82.8769262121,"c":83.390399423,"v":695358.7633288716,"t":1729958400}
+{"o":83.390399423,"h":83.8829041935,"l":82.9315803415,"c":83.8087365421,"v":737420.569063688,"t":1729962000}
+{"o":83.8087365421,"h":83.9536777368,"l":83.4110036821,"c":83.7003275572,"v":793037.4100874368,"t":1729965600}
+{"o":83.7003275572,"h":84.8675341973,"l":83.7003275572,"c":84.5152273536,"v":753419.664526645,"t":1729969200}
+{"o":84.5152273536,"h":85.2951662281,"l":84.4554959052,"c":85.0149124253,"v":751010.4384230352,"t":1729972800}
+{"o":85.0149124253,"h":85.374330715,"l":84.2701520099,"c":84.4210911109,"v":747258.5306184163,"t":1729976400}
+{"o":84.4210911109,"h":84.794208255,"l":84.1900210979,"c":84.4558560144,"v":629012.3393754916,"t":1729980000}
+{"o":84.4558560144,"h":84.5401608912,"l":84.0202631246,"c":84.1838483928,"v":522581.4941951139,"t":1729983600}
+{"o":84.1838483928,"h":84.3753492975,"l":83.5722947809,"c":84.0878704059,"v":641657.9970088608,"t":1729987200}
+{"o":84.0878704059,"h":85.3577220418,"l":83.8685836922,"c":84.9587716269,"v":725266.7169969608,"t":1729990800}
+{"o":84.9587716269,"h":85.3864323054,"l":84.3683714385,"c":84.5315861346,"v":712985.437450798,"t":1729994400}
+{"o":84.5315861346,"h":84.9526634075,"l":84.1106330732,"c":84.7812115166,"v":611866.4423676205,"t":1729998000}
+{"o":84.7812115166,"h":85.0854809259,"l":84.5752618464,"c":84.9894493863,"v":556814.9129650713,"t":1730001600}
+{"o":84.9894493863,"h":85.2972932943,"l":84.7386272836,"c":85.0304528762,"v":517210.1731946305,"t":1730005200}
+{"o":85.0304528762,"h":85.4352728737,"l":84.8405693241,"c":85.4264557878,"v":550015.6793671983,"t":1730008800}
+{"o":85.4264557878,"h":86.2498715893,"l":85.1056768257,"c":85.3714878718,"v":557222.0871358482,"t":1730012400}
+{"o":85.3714878718,"h":86.4928974828,"l":85.3077368546,"c":86.3854748134,"v":654596.473602439,"t":1730016000}
+{"o":86.3854748134,"h":86.4778000071,"l":85.6039618751,"c":86.0534110045,"v":737845.4440744891,"t":1730019600}
+{"o":86.0534110045,"h":86.1084367263,"l":85.5125935295,"c":85.5982976502,"v":675888.3407187782,"t":1730023200}
+{"o":85.5982976502,"h":86.2275482533,"l":85.4802790669,"c":85.7804226384,"v":641067.8749325959,"t":1730026800}
+{"o":85.7804226384,"h":87.1143540697,"l":85.7682426096,"c":86.621649016,"v":907169.9090112147,"t":1730030400}
+{"o":86.621649016,"h":87.1157934257,"l":86.2821797705,"c":86.7347864249,"v":894324.7038993991,"t":1730034000}
+{"o":86.7347864249,"h":87.2729062861,"l":86.5778020727,"c":86.9225932008,"v":898651.0531645096,"t":1730037600}
+{"o":86.9225932008,"h":87.5483216629,"l":86.5510638037,"c":86.6853626343,"v":820709.7473575651,"t":1730041200}
+{"o":86.6853626343,"h":87.0982286245,"l":86.006867582,"c":87.0759680329,"v":787730.6355266077,"t":1730044800}
+{"o":87.0759680329,"h":88.0704288789,"l":86.7821333208,"c":86.8091144106,"v":814662.177832535,"t":1730048400}
+{"o":86.8091144106,"h":87.4057629935,"l":86.6071760126,"c":86.6527926062,"v":756662.5766391328,"t":1730052000}
+{"o":86.6527926062,"h":87.3935886719,"l":86.3890382129,"c":87.3203394346,"v":842010.5444966805,"t":1730055600}
+{"o":87.3203394346,"h":87.7273373115,"l":87.0250272673,"c":87.1651011351,"v":809374.5619634945,"t":1730059200}
+{"o":87.1651011351,"h":87.744917464,"l":87.0148820444,"c":87.272595029,"v":887239.4766081653,"t":1730062800}
+{"o":87.272595029,"h":87.8155250123,"l":87.272595029,"c":87.5939909298,"v":818859.8733198716,"t":1730066400}
+{"o":87.5939909298,"h":87.8486876947,"l":87.0505762653,"c":87.0682410252,"v":726918.0703852964,"t":1730070000}
+{"o":87.0682410252,"h":87.3191594714,"l":86.6105782299,"c":86.7506288926,"v":673068.7455611962,"t":1730073600}
+{"o":86.7506288926,"h":87.0079447331,"l":85.7317733783,"c":86.5943213023,"v":574704.0630374313,"t":1730077200}
+{"o":86.5943213023,"h":86.7869139333,"l":86.1474275101,"c":86.3087514946,"v":685615.1424315808,"t":1730080800}
+{"o":86.3087514946,"h":87.0892107317,"l":86.2461391109,"c":86.6029508142,"v":740743.7953576297,"t":1730084400}
+{"o":86.6029508142,"h":86.6294956715,"l":85.6538958793,"c":86.359207622,"v":706959.2237710882,"t":1730088000}
+{"o":86.359207622,"h":86.4150867255,"l":85.2916150291,"c":85.9370620835,"v":771928.2448009535,"t":1730091600}
+{"o":85.9370620835,"h":86.0976637473,"l":85.4367889222,"c":85.9874039193,"v":599047.5825855152,"t":1730095200}
+{"o":85.9874039193,"h":87.0676899406,"l":85.9216086872,"c":86.5741837754,"v":728518.2040911873,"t":1730098800}
+{"o":86.5741837754,"h":87.423983079,"l":86.5404988192,"c":87.1464795853,"v":791594.985072323,"t":1730102400}
+{"o":87.1464795853,"h":87.7458431177,"l":86.9454738947,"c":87.5893560068,"v":621490.7217634267,"t":1730106000}
+{"o":87.5893560068,"h":88.0745090309,"l":87.3310334974,"c":87.3383009246,"v":695131.5494035837,"t":1730109600}
+{"o":87.3383009246,"h":87.9342577687,"l":86.8888235556,"c":87.2112698826,"v":683573.6348123461,"t":1730113200}
+{"o":87.2112698826,"h":87.7908645738,"l":85.5527285524,"c":87.5387643675,"v":778626.2958790774,"t":1730116800}
+{"o":87.5387643675,"h":87.7887409858,"l":86.2728824144,"c":86.3772473015,"v":819955.4497743192,"t":1730120400}
+{"o":86.3772473015,"h":87.0699123455,"l":85.3658825485,"c":86.2789822192,"v":884844.0104967288,"t":1730124000}
+{"o":86.2789822192,"h":86.4018184712,"l":85.2566947377,"c":85.4869931965,"v":851378.1894986914,"t":1730127600}
+{"o":85.4869931965,"h":86.5813912644,"l":85.1837589655,"c":85.7190381252,"v":944443.385915884,"t":1730131200}
+{"o":85.7190381252,"h":86.9876858336,"l":84.6799684141,"c":86.1833173058,"v":1106341.4876364574,"t":1730134800}
+{"o":86.1833173058,"h":86.7601785907,"l":86.1109238386,"c":86.4867495125,"v":853221.878916247,"t":1730138400}
+{"o":86.4867495125,"h":87.8646582971,"l":86.3716621564,"c":87.010018845,"v":995173.8476484646,"t":1730142000}
+{"o":87.010018845,"h":87.1589922189,"l":86.4703900715,"c":87.091018885,"v":811825.8193906968,"t":1730145600}
+{"o":87.091018885,"h":87.9151263374,"l":86.952692396,"c":87.6086498934,"v":697764.8493748039,"t":1730149200}
+{"o":87.6086498934,"h":88.6507994749,"l":87.4716317258,"c":88.0900617502,"v":1058347.0393365012,"t":1730152800}
+{"o":88.0900617502,"h":88.4881034828,"l":87.517847463,"c":87.9162054245,"v":834045.362491695,"t":1730156400}
+{"o":87.9162054245,"h":88.3784209112,"l":87.4525430779,"c":88.0983004621,"v":705325.5151634058,"t":1730160000}
+{"o":88.0983004621,"h":88.1271712012,"l":87.3326972457,"c":87.9063406713,"v":788452.7696051213,"t":1730163600}
+{"o":87.9063406713,"h":90.3258407695,"l":87.5696129762,"c":89.1662632259,"v":1204322.7017640891,"t":1730167200}
+{"o":89.1662632259,"h":90.0791835865,"l":88.6281475582,"c":89.6220057195,"v":822015.4366649179,"t":1730170800}
+{"o":89.6220057195,"h":90.1004757316,"l":89.3133966196,"c":89.6985766845,"v":667846.1434552119,"t":1730174400}
+{"o":89.6985766845,"h":89.7319720998,"l":88.7603010007,"c":89.2030859694,"v":759281.5214870139,"t":1730178000}
+{"o":89.2030859694,"h":89.3693792071,"l":88.7465158672,"c":88.9133014382,"v":628309.6978031418,"t":1730181600}
+{"o":88.9133014382,"h":89.1912831807,"l":88.3633037689,"c":88.8086030453,"v":650723.8045815884,"t":1730185200}
+{"o":88.8086030453,"h":89.5697168887,"l":88.515946567,"c":89.2593289138,"v":640784.3775832416,"t":1730188800}
+{"o":89.2593289138,"h":89.4996894998,"l":88.9059067403,"c":89.2716366335,"v":622469.9353565404,"t":1730192400}
+{"o":89.2716366335,"h":89.4814137845,"l":88.8160815431,"c":89.260742506,"v":567804.5454568493,"t":1730196000}
+{"o":89.260742506,"h":89.6778053222,"l":88.9124609906,"c":89.198470681,"v":684750.0350104985,"t":1730199600}
+{"o":89.198470681,"h":89.4737694717,"l":88.3650695336,"c":88.3838747147,"v":755766.1756031835,"t":1730203200}
+{"o":88.3838747147,"h":88.8986872062,"l":87.9433523628,"c":88.6968786075,"v":790565.0306553008,"t":1730206800}
+{"o":88.6968786075,"h":89.1327959582,"l":87.9856068928,"c":88.4862343043,"v":1068074.8516430305,"t":1730210400}
+{"o":88.4862343043,"h":89.2920969841,"l":88.1033233782,"c":89.014504644,"v":1069074.3382757145,"t":1730214000}
+{"o":89.014504644,"h":90.820800012,"l":88.894149707,"c":89.9964504257,"v":1304799.1641319266,"t":1730217600}
+{"o":89.9964504257,"h":90.6504184684,"l":88.7055957127,"c":89.2445118821,"v":1017215.874969652,"t":1730221200}
+{"o":89.2445118821,"h":89.8351567854,"l":88.8364395427,"c":89.4285509812,"v":1066764.560600884,"t":1730224800}
+{"o":89.4285509812,"h":89.789619467,"l":87.4898446763,"c":87.8696454665,"v":1147809.8879023546,"t":1730228400}
+{"o":87.8696454665,"h":88.2779484734,"l":86.9525419998,"c":88.0319335718,"v":900752.3372237289,"t":1730232000}
+{"o":88.0319335718,"h":88.5945463213,"l":87.6690465724,"c":88.1573129369,"v":667634.7012828236,"t":1730235600}
+{"o":88.1573129369,"h":88.9845545163,"l":88.0862009912,"c":88.5817361881,"v":717569.3915910893,"t":1730239200}
+{"o":88.5817361881,"h":88.8582034878,"l":88.1851016126,"c":88.4627347919,"v":620222.7946810659,"t":1730242800}
+{"o":88.4627347919,"h":88.6508301084,"l":87.6391670403,"c":88.0933563794,"v":620203.4557731372,"t":1730246400}
+{"o":88.0933563794,"h":88.783528164,"l":87.2039661888,"c":88.7044372425,"v":675068.5604795768,"t":1730250000}
+{"o":88.7044372425,"h":89.2049243594,"l":88.2792183694,"c":88.5897635084,"v":633249.6981223089,"t":1730253600}
+{"o":88.5897635084,"h":89.0112328924,"l":88.4360126311,"c":88.8141946212,"v":645156.6032684802,"t":1730257200}
+{"o":88.8141946212,"h":89.1933738571,"l":88.5526703649,"c":89.1056274685,"v":512791.5637150251,"t":1730260800}
+{"o":89.1056274685,"h":89.7264863294,"l":88.5914932886,"c":88.7680686152,"v":566704.6604381171,"t":1730264400}
+{"o":88.7680686152,"h":89.1915859259,"l":88.0886615627,"c":88.1796613251,"v":579918.2860108056,"t":1730268000}
+{"o":88.1796613251,"h":88.4853910922,"l":87.8918574337,"c":88.1229047116,"v":580573.9713412076,"t":1730271600}
+{"o":88.1229047116,"h":88.4637190411,"l":87.6940981664,"c":87.7461125264,"v":691933.6215690797,"t":1730275200}
+{"o":87.7461125264,"h":88.1630681211,"l":87.616891041,"c":87.8615621518,"v":507912.4022084267,"t":1730278800}
+{"o":87.8615621518,"h":87.9129051926,"l":87.371518546,"c":87.4091298443,"v":495835.1466393208,"t":1730282400}
+{"o":87.4091298443,"h":87.5254617033,"l":86.4559187304,"c":86.6274497783,"v":651845.5971924391,"t":1730286000}
+{"o":86.6274497783,"h":86.8433292996,"l":86.0922716849,"c":86.5752325214,"v":667282.4531032733,"t":1730289600}
+{"o":86.5752325214,"h":87.1180015295,"l":85.7894660894,"c":87.0321231079,"v":740975.2894576379,"t":1730293200}
+{"o":87.0321231079,"h":87.4627893853,"l":86.5393953794,"c":86.7391885881,"v":792185.0599738817,"t":1730296800}
+{"o":86.7391885881,"h":86.8173797379,"l":85.0060494848,"c":85.8028732599,"v":912819.6984507939,"t":1730300400}
+{"o":85.8028732599,"h":86.4731246721,"l":85.1164264305,"c":86.3467903572,"v":867628.6821607933,"t":1730304000}
+{"o":86.3467903572,"h":86.5542987407,"l":86.0484766823,"c":86.5024303732,"v":885488.0576609122,"t":1730307600}
+{"o":86.5024303732,"h":86.7143732011,"l":85.6358839709,"c":85.8605945796,"v":929626.4764159203,"t":1730311200}
+{"o":85.8605945796,"h":86.2214875311,"l":85.4930482034,"c":85.9945944108,"v":712562.1806136,"t":1730314800}
+{"o":85.9945944108,"h":87.2519206726,"l":85.4299067594,"c":87.1552952233,"v":856976.748905464,"t":1730318400}
+{"o":87.1552952233,"h":87.3371224141,"l":85.7234059896,"c":86.4009652902,"v":765988.0797174626,"t":1730322000}
+{"o":86.4009652902,"h":86.6416867418,"l":86.1878558432,"c":86.503429758,"v":559674.8568149412,"t":1730325600}
+{"o":86.503429758,"h":86.9096316273,"l":86.213664122,"c":86.2632667163,"v":470938.5040894707,"t":1730329200}
+{"o":86.2632667163,"h":86.5752879067,"l":86.1035834223,"c":86.4813325695,"v":471339.474584161,"t":1730332800}
+{"o":86.4813325695,"h":86.8922826675,"l":86.0159980392,"c":86.6168692899,"v":576609.9597961444,"t":1730336400}
+{"o":86.6168692899,"h":87.1149395144,"l":86.3296594063,"c":86.733696183,"v":605929.7325171381,"t":1730340000}
+{"o":86.733696183,"h":86.869729392,"l":85.6586118736,"c":85.9997051946,"v":519470.618458293,"t":1730343600}
+{"o":85.9997051946,"h":86.4786698216,"l":85.9125254066,"c":86.3760513254,"v":495502.1092455161,"t":1730347200}
+{"o":86.3760513254,"h":86.8174947391,"l":86.2649458317,"c":86.4174799363,"v":499945.2424038043,"t":1730350800}
+{"o":86.4174799363,"h":86.4872581475,"l":85.5181801773,"c":85.6650082209,"v":479471.9156588942,"t":1730354400}
+{"o":85.6650082209,"h":86.2630161365,"l":85.423811285,"c":86.0784909519,"v":441775.101328245,"t":1730358000}
+{"o":86.0784909519,"h":86.1153510877,"l":85.4691720086,"c":85.928523793,"v":494676.7961966927,"t":1730361600}
+{"o":85.928523793,"h":86.5479177481,"l":85.8266720329,"c":86.4485039956,"v":450759.1375631333,"t":1730365200}
+{"o":86.4485039956,"h":87.1031043311,"l":86.1434608082,"c":86.963524352,"v":537173.7164573178,"t":1730368800}
+{"o":86.963524352,"h":86.9852129792,"l":86.1396864484,"c":86.3332020529,"v":522908.8156953331,"t":1730372400}
+{"o":86.3332020529,"h":86.5472374359,"l":85.7415966985,"c":85.9603215753,"v":702004.8216585068,"t":1730376000}
+{"o":85.9603215753,"h":86.063922826,"l":84.2804383494,"c":84.7992510144,"v":904536.6135881776,"t":1730379600}
+{"o":84.7992510144,"h":84.8981291149,"l":83.2272292162,"c":84.060401009,"v":1198803.4381742987,"t":1730383200}
+{"o":84.060401009,"h":85.1733964081,"l":83.968732118,"c":84.1352158269,"v":972677.8499303682,"t":1730386800}
+{"o":84.1352158269,"h":84.183149164,"l":83.4218515566,"c":83.6969168236,"v":801380.9370986493,"t":1730390400}
+{"o":83.6969168236,"h":84.4306504995,"l":83.5259545959,"c":83.9750902622,"v":775778.6098881052,"t":1730394000}
+{"o":83.9750902622,"h":84.0764606733,"l":83.0707815402,"c":83.6246423597,"v":954438.250002488,"t":1730397600}
+{"o":83.6246423597,"h":83.9925272838,"l":82.9751777767,"c":83.1241818311,"v":800851.3457722529,"t":1730401200}
+{"o":83.1241818311,"h":83.8986049311,"l":82.9600174434,"c":83.5492268967,"v":725213.6597588439,"t":1730404800}
+{"o":83.5492268967,"h":83.7369302443,"l":83.2396114716,"c":83.3220743431,"v":671687.3419430786,"t":1730408400}
+{"o":83.3220743431,"h":83.6384266751,"l":82.5502189028,"c":83.507692226,"v":778831.8273773181,"t":1730412000}
+{"o":83.507692226,"h":83.8516515394,"l":82.717453935,"c":83.1066783244,"v":657644.0881932426,"t":1730415600}
+{"o":83.1066783244,"h":83.553998677,"l":82.9423321312,"c":83.2946465042,"v":549575.146736588,"t":1730419200}
+{"o":83.2946465042,"h":83.5446601327,"l":82.0023933757,"c":82.3692514247,"v":740861.2554604444,"t":1730422800}
+{"o":82.3692514247,"h":82.7063027546,"l":81.5037925095,"c":82.6203243078,"v":856129.9135636925,"t":1730426400}
+{"o":82.6203243078,"h":82.9766531268,"l":82.229007731,"c":82.3860453572,"v":589579.933516272,"t":1730430000}
+{"o":82.3860453572,"h":82.5446878016,"l":82.1495281163,"c":82.494594751,"v":499221.518257269,"t":1730433600}
+{"o":82.494594751,"h":82.6427230554,"l":82.2123554756,"c":82.3034703296,"v":456584.1787743509,"t":1730437200}
+{"o":82.3034703296,"h":82.3428866375,"l":81.5275485843,"c":81.5833149844,"v":517089.9889994313,"t":1730440800}
+{"o":81.5833149844,"h":81.9574311018,"l":81.3666793602,"c":81.791515608,"v":479832.4041196636,"t":1730444400}
+{"o":81.791515608,"h":82.1053451705,"l":81.6155946797,"c":81.7319087136,"v":471582.4832755824,"t":1730448000}
+{"o":81.7319087136,"h":82.3299094663,"l":81.6206905044,"c":82.3070057184,"v":700137.1832547558,"t":1730451600}
+{"o":82.3070057184,"h":83.1899234804,"l":82.2820824698,"c":82.8967193239,"v":1046508.0600415288,"t":1730455200}
+{"o":82.8967193239,"h":83.1707017722,"l":82.6576964254,"c":82.7627790957,"v":966794.336598682,"t":1730458800}
+{"o":82.7627790957,"h":83.6941881844,"l":82.6745775063,"c":83.6352057099,"v":1274401.3483196385,"t":1730462400}
+{"o":83.6352057099,"h":85.28613253,"l":83.3772575058,"c":85.2648032406,"v":1008446.7640679596,"t":1730466000}
+{"o":85.2648032406,"h":85.816839535,"l":84.0054845793,"c":84.581552911,"v":1157298.0652796386,"t":1730469600}
+{"o":84.581552911,"h":84.6976086352,"l":80.6933169349,"c":80.9618325903,"v":1455219.6064409998,"t":1730473200}
+{"o":80.9618325903,"h":82.6863091197,"l":80.7430831059,"c":82.0858155103,"v":1350202.8226904576,"t":1730476800}
+{"o":82.0858155103,"h":82.7576612015,"l":81.8410055286,"c":82.1067723776,"v":1122744.0769990487,"t":1730480400}
+{"o":82.1067723776,"h":82.4205127055,"l":81.5909347437,"c":81.9442561102,"v":798512.1883412253,"t":1730484000}
+{"o":81.9442561102,"h":82.2509309185,"l":81.3922629981,"c":82.1273208742,"v":815389.8631268869,"t":1730487600}
+{"o":82.1273208742,"h":82.4082857334,"l":81.6632086298,"c":81.7027691083,"v":626480.1700959046,"t":1730491200}
+{"o":81.7027691083,"h":81.7027691083,"l":80.8222533375,"c":81.4659018804,"v":806892.1721725304,"t":1730494800}
+{"o":81.4659018804,"h":81.8148550027,"l":81.2340893529,"c":81.7819866929,"v":614786.738233453,"t":1730498400}
+{"o":81.7819866929,"h":82.0631977965,"l":81.6030830486,"c":81.9227767599,"v":576275.3336036803,"t":1730502000}
+{"o":81.9227767599,"h":82.5759032087,"l":81.878565055,"c":82.2943914356,"v":541698.5481573489,"t":1730505600}
+{"o":82.2943914356,"h":82.7351891675,"l":82.246951322,"c":82.5525273987,"v":521704.2013039288,"t":1730509200}
+{"o":82.5525273987,"h":83.1555597765,"l":82.4560512887,"c":82.6113061928,"v":510998.4246988642,"t":1730512800}
+{"o":82.6113061928,"h":82.7228413446,"l":82.2246541813,"c":82.365124593,"v":457239.0493471723,"t":1730516400}
+{"o":82.365124593,"h":82.4440314395,"l":81.6536959825,"c":82.035601563,"v":357672.7854391625,"t":1730520000}
+{"o":82.035601563,"h":82.3778531489,"l":81.7020285206,"c":82.2888058969,"v":339261.6085508863,"t":1730523600}
+{"o":82.2888058969,"h":82.3609310169,"l":81.9960495674,"c":82.3155625973,"v":369003.7324453021,"t":1730527200}
+{"o":82.3155625973,"h":82.7088267323,"l":82.0957083121,"c":82.6841108107,"v":402087.2562086304,"t":1730530800}
+{"o":82.6841108107,"h":82.7890051573,"l":82.1151634773,"c":82.1865179809,"v":434330.3975309432,"t":1730534400}
+{"o":82.1865179809,"h":82.4260453177,"l":81.6945331652,"c":82.0557952376,"v":431651.9411527088,"t":1730538000}
+{"o":82.0557952376,"h":82.3197576281,"l":81.5801470905,"c":82.0783972345,"v":505058.9338379028,"t":1730541600}
+{"o":82.0783972345,"h":82.2003312747,"l":81.3881613338,"c":81.8855097618,"v":449174.5054394458,"t":1730545200}
+{"o":81.8855097618,"h":82.0961916382,"l":81.2919754089,"c":81.3788406222,"v":586725.1757442148,"t":1730548800}
+{"o":81.3788406222,"h":81.8382980878,"l":80.5696117128,"c":81.019403622,"v":657499.8583546577,"t":1730552400}
+{"o":81.019403622,"h":81.2038540256,"l":79.7510672421,"c":80.6087297029,"v":727166.9807714743,"t":1730556000}
+{"o":80.6087297029,"h":80.8544310612,"l":79.9819675639,"c":80.8040677562,"v":764671.4797651233,"t":1730559600}
+{"o":80.8040677562,"h":81.5919781678,"l":80.7011340704,"c":81.3125090845,"v":1122568.134239675,"t":1730563200}
+{"o":81.3125090845,"h":81.3317838603,"l":80.3766586868,"c":80.878264383,"v":1007760.2138146989,"t":1730566800}
+{"o":80.878264383,"h":81.1025381835,"l":80.3996671661,"c":80.8792472992,"v":946629.9886933817,"t":1730570400}
+{"o":80.8792472992,"h":81.5915258751,"l":80.8089043749,"c":81.4570267931,"v":938592.9022630502,"t":1730574000}
+{"o":81.4570267931,"h":82.5682474066,"l":81.3678991081,"c":82.2462859309,"v":1045763.7661959113,"t":1730577600}
+{"o":82.2462859309,"h":82.3735858536,"l":81.9908465559,"c":82.0238790193,"v":623111.349010294,"t":1730581200}
+{"o":82.0238790193,"h":82.23241363,"l":81.7513714701,"c":81.8483198094,"v":597591.1127273744,"t":1730584800}
+{"o":81.8483198094,"h":81.9661566664,"l":81.4060589876,"c":81.965356496,"v":744904.91888542,"t":1730588400}
+{"o":81.965356496,"h":82.1877125586,"l":81.4938320298,"c":81.5024070462,"v":655745.7543409771,"t":1730592000}
+{"o":81.5024070462,"h":81.6208029036,"l":80.7469670433,"c":80.8373940913,"v":661240.7408141718,"t":1730595600}
+{"o":80.8373940913,"h":81.0736372514,"l":79.1383704864,"c":79.9991143607,"v":1050203.5742004167,"t":1730599200}
+{"o":79.9991143607,"h":80.1793983837,"l":79.3355886564,"c":79.8936697429,"v":725303.6267277865,"t":1730602800}
+{"o":79.8936697429,"h":80.7109410712,"l":79.7507076359,"c":80.4666318587,"v":516118.5492471192,"t":1730606400}
+{"o":80.4666318587,"h":80.7651867329,"l":79.8821683563,"c":79.9112250771,"v":733298.5379309388,"t":1730610000}
+{"o":79.9112250771,"h":80.7054440847,"l":79.7597488001,"c":80.4842101113,"v":647585.1304717301,"t":1730613600}
+{"o":80.4842101113,"h":80.9301924195,"l":80.3797595233,"c":80.6476705914,"v":524296.7604269244,"t":1730617200}
+{"o":80.6476705914,"h":80.8999284798,"l":80.2332583424,"c":80.7877264654,"v":663006.2316731113,"t":1730620800}
+{"o":80.7877264654,"h":81.0005920502,"l":80.2179524752,"c":80.3310282035,"v":701295.7932853175,"t":1730624400}
+{"o":80.3310282035,"h":81.1492864615,"l":80.3310282035,"c":80.9132927232,"v":725512.5516188295,"t":1730628000}
+{"o":80.9132927232,"h":81.2931921868,"l":80.55972327,"c":80.7107163739,"v":714309.2549937472,"t":1730631600}
+{"o":80.7107163739,"h":81.1873498157,"l":80.50620938,"c":80.65137025,"v":792888.5040911554,"t":1730635200}
+{"o":80.65137025,"h":80.9311108925,"l":79.2551778134,"c":79.4129025418,"v":1010127.4243835056,"t":1730638800}
+{"o":79.4129025418,"h":79.7078256134,"l":78.3401290415,"c":78.5456335708,"v":1040176.7334537315,"t":1730642400}
+{"o":78.5456335708,"h":79.0329374428,"l":77.7157088666,"c":78.9155638662,"v":1111389.4644878798,"t":1730646000}
+{"o":78.9155638662,"h":79.603941505,"l":78.6180691524,"c":78.7013554005,"v":862662.8858863433,"t":1730649600}
+{"o":78.7013554005,"h":79.8097826917,"l":78.6635263877,"c":79.447522681,"v":789370.9033810706,"t":1730653200}
+{"o":79.447522681,"h":79.5832868467,"l":77.9627823955,"c":78.3728260848,"v":769030.5238239658,"t":1730656800}
+{"o":78.3728260848,"h":79.5528932438,"l":78.3227254088,"c":79.4315789774,"v":781133.8465006737,"t":1730660400}
+{"o":79.4315789774,"h":80.3166455367,"l":79.1709875167,"c":80.3166455367,"v":796322.1120119483,"t":1730664000}
+{"o":80.3166455367,"h":80.7986348045,"l":80.1599086434,"c":80.5126529806,"v":861522.2990032804,"t":1730667600}
+{"o":80.5126529806,"h":80.7758177084,"l":80.0722938455,"c":80.3182126219,"v":619667.361268773,"t":1730671200}
+{"o":80.3182126219,"h":80.4565643154,"l":79.8290221333,"c":80.1686593517,"v":572861.488484902,"t":1730674800}
+{"o":80.1686593517,"h":80.1686593517,"l":79.146951947,"c":79.7161304701,"v":624642.9970252212,"t":1730678400}
+{"o":79.7161304701,"h":80.687694254,"l":79.5245284848,"c":80.3226479905,"v":796322.3118000116,"t":1730682000}
+{"o":80.3226479905,"h":81.1031036269,"l":80.0994220401,"c":81.1031036269,"v":1133304.5369881296,"t":1730685600}
+{"o":81.1031036269,"h":81.3692811317,"l":80.2449675602,"c":80.3006732364,"v":737069.0966614292,"t":1730689200}
+{"o":80.3006732364,"h":80.802268095,"l":80.2472518456,"c":80.3784605005,"v":574487.1184023157,"t":1730692800}
+{"o":80.3784605005,"h":80.4312198728,"l":79.5367993161,"c":79.60896056,"v":552411.5057443863,"t":1730696400}
+{"o":79.60896056,"h":80.2215144313,"l":79.3748886553,"c":80.1596807344,"v":480577.1604651337,"t":1730700000}
+{"o":80.1596807344,"h":80.2290520084,"l":79.2873666208,"c":79.5698549142,"v":520615.1450835262,"t":1730703600}
+{"o":79.5698549142,"h":79.8365027987,"l":78.8812617052,"c":79.2063109668,"v":582228.6659786932,"t":1730707200}
+{"o":79.2063109668,"h":79.8624599527,"l":79.192144489,"c":79.7754079331,"v":563436.0052113867,"t":1730710800}
+{"o":79.7754079331,"h":80.7462320962,"l":79.6654115929,"c":80.5714469616,"v":683752.7974035685,"t":1730714400}
+{"o":80.5714469616,"h":81.2537053562,"l":80.3708310616,"c":80.8988117454,"v":677231.6899100727,"t":1730718000}
+{"o":80.8988117454,"h":81.326333365,"l":80.3879316837,"c":80.9416336243,"v":696300.9601731213,"t":1730721600}
+{"o":80.9416336243,"h":81.3228120369,"l":80.505130378,"c":80.5353284863,"v":674206.8917095468,"t":1730725200}
+{"o":80.5353284863,"h":81.0618739844,"l":79.903812881,"c":80.1675444403,"v":680498.0123444252,"t":1730728800}
+{"o":80.1675444403,"h":80.6477489943,"l":79.6897427233,"c":80.4210355628,"v":634600.7255211488,"t":1730732400}
+{"o":80.4210355628,"h":80.6081619234,"l":78.6518840533,"c":78.9781139616,"v":654754.135641617,"t":1730736000}
+{"o":78.9781139616,"h":79.7231818081,"l":78.7950790099,"c":79.1752670614,"v":678497.9576266933,"t":1730739600}
+{"o":79.1752670614,"h":79.5583315078,"l":78.3107939403,"c":78.4968269495,"v":840236.6902393389,"t":1730743200}
+{"o":78.4968269495,"h":79.0105148726,"l":78.4178746603,"c":78.6895658907,"v":598553.921343261,"t":1730746800}
+{"o":78.6895658907,"h":78.889726619,"l":77.741259159,"c":78.0615471303,"v":647929.2815592425,"t":1730750400}
+{"o":78.0615471303,"h":78.4595082833,"l":76.0614507612,"c":76.6119465917,"v":927513.743791781,"t":1730754000}
+{"o":76.6119465917,"h":78.288853515,"l":76.4741025421,"c":77.9305749076,"v":815542.1891035445,"t":1730757600}
+{"o":77.9305749076,"h":78.2756712854,"l":77.4921094191,"c":77.8879523738,"v":604447.1742205134,"t":1730761200}
+{"o":77.8879523738,"h":78.6831262622,"l":77.8407944103,"c":78.194359279,"v":769304.6755927575,"t":1730764800}
+{"o":78.194359279,"h":78.3091963736,"l":77.3669701644,"c":78.0252406298,"v":685110.7464124099,"t":1730768400}
+{"o":78.0252406298,"h":78.4645593156,"l":77.9018530799,"c":78.0204376111,"v":611433.6738704821,"t":1730772000}
+{"o":78.0204376111,"h":78.7474042378,"l":77.5095937765,"c":78.7117345967,"v":695604.2982507249,"t":1730775600}
+{"o":78.7117345967,"h":79.1260431159,"l":78.5706953544,"c":78.8784725314,"v":557687.3108742632,"t":1730779200}
+{"o":78.8784725314,"h":79.4468932127,"l":78.6151584303,"c":79.2896486371,"v":526404.7932886404,"t":1730782800}
+{"o":79.2896486371,"h":79.4290730956,"l":78.8759491184,"c":79.3579072904,"v":550508.3167245575,"t":1730786400}
+{"o":79.3579072904,"h":80.0937056323,"l":79.2709075551,"c":79.9119009604,"v":650156.2007265164,"t":1730790000}
+{"o":79.9119009604,"h":80.155480691,"l":79.7384368305,"c":80.1546745441,"v":613390.5168673113,"t":1730793600}
+{"o":80.1546745441,"h":80.4174069,"l":79.787943001,"c":79.799548981,"v":540489.5850227621,"t":1730797200}
+{"o":79.799548981,"h":79.8529532264,"l":79.4184623182,"c":79.7623158187,"v":506572.3617497822,"t":1730800800}
+{"o":79.7623158187,"h":80.3092564398,"l":79.7449563333,"c":80.055564027,"v":529147.7438528748,"t":1730804400}
+{"o":80.055564027,"h":80.956871467,"l":79.8149217294,"c":80.563641368,"v":621458.9654753796,"t":1730808000}
+{"o":80.563641368,"h":80.862833273,"l":80.0239642586,"c":80.7570715568,"v":725978.1927732999,"t":1730811600}
+{"o":80.7570715568,"h":82.8831251683,"l":80.5968404183,"c":82.3413139256,"v":1147828.4885459105,"t":1730815200}
+{"o":82.3413139256,"h":82.6611380731,"l":81.2380983422,"c":81.8247732083,"v":1102884.7289577529,"t":1730818800}
+{"o":81.8247732083,"h":83.296700982,"l":81.7289506338,"c":83.1576097246,"v":928385.7127540894,"t":1730822400}
+{"o":83.1576097246,"h":83.5154429323,"l":82.2479078425,"c":82.2587967414,"v":780168.6019469246,"t":1730826000}
+{"o":82.2587967414,"h":82.565819024,"l":81.9107553555,"c":82.3308723555,"v":675288.6954667758,"t":1730829600}
+{"o":82.3308723555,"h":82.611808402,"l":80.6771038231,"c":80.9617674612,"v":740019.1763877869,"t":1730833200}
+{"o":80.9617674612,"h":82.3731829471,"l":80.5502006614,"c":82.3134633546,"v":739777.8447380951,"t":1730836800}
+{"o":82.3134633546,"h":82.3876749776,"l":81.3737375865,"c":81.5896398942,"v":548276.1745283129,"t":1730840400}
+{"o":81.5896398942,"h":82.6109839763,"l":80.8826041904,"c":82.5999078832,"v":629979.1280452684,"t":1730844000}
+{"o":82.5999078832,"h":82.7652713,"l":82.0838483237,"c":82.2031336125,"v":679922.2253177338,"t":1730847600}
+{"o":82.2031336125,"h":85.4808410634,"l":82.1113173749,"c":85.1516839572,"v":1262549.2831316204,"t":1730851200}
+{"o":85.1516839572,"h":86.1888951316,"l":84.5306040994,"c":85.5204453169,"v":1144628.7207101923,"t":1730854800}
+{"o":85.5204453169,"h":88.9923740571,"l":85.1207313182,"c":88.6703606622,"v":1244134.9612370189,"t":1730858400}
+{"o":88.6703606622,"h":91.3825275702,"l":87.9517678033,"c":91.2303754742,"v":2039728.6209468408,"t":1730862000}
+{"o":91.2303754742,"h":92.9332842526,"l":89.9269651791,"c":91.3632035207,"v":1634290.9855232148,"t":1730865600}
+{"o":91.3632035207,"h":91.6158077874,"l":90.0206579501,"c":91.395686611,"v":1307138.5925891625,"t":1730869200}
+{"o":91.395686611,"h":93.1761759051,"l":91.0602712747,"c":91.3578713706,"v":1444961.1242221424,"t":1730872800}
+{"o":91.3578713706,"h":92.8423359225,"l":90.3649818337,"c":90.7439998307,"v":1372956.6506670036,"t":1730876400}
+{"o":90.7439998307,"h":91.0466943789,"l":88.8800949371,"c":90.3813012865,"v":1236918.2965408515,"t":1730880000}
+{"o":90.3813012865,"h":91.3354927679,"l":90.3716133104,"c":91.0003128175,"v":799880.5815218602,"t":1730883600}
+{"o":91.0003128175,"h":91.558727579,"l":90.655244019,"c":91.4155697459,"v":680088.7054958007,"t":1730887200}
+{"o":91.4155697459,"h":92.2226192386,"l":91.1520236205,"c":92.11609951,"v":663562.6291899821,"t":1730890800}
+{"o":92.11609951,"h":93.1162400869,"l":91.8666870178,"c":91.9483106203,"v":742885.4671907807,"t":1730894400}
+{"o":91.9483106203,"h":92.5543935479,"l":91.5630097978,"c":92.2944336135,"v":775149.2244927972,"t":1730898000}
+{"o":92.2944336135,"h":93.0983018473,"l":91.0645026548,"c":91.2960997611,"v":972755.8106472379,"t":1730901600}
+{"o":91.2960997611,"h":92.7069225567,"l":90.9691891593,"c":91.585469998,"v":1014186.8522270817,"t":1730905200}
+{"o":91.585469998,"h":91.9193780796,"l":91.1668155386,"c":91.8637190391,"v":755955.8625683935,"t":1730908800}
+{"o":91.8637190391,"h":92.1825351652,"l":91.097003863,"c":91.651366665,"v":769411.4712636726,"t":1730912400}
+{"o":91.651366665,"h":92.7893703748,"l":91.6241473614,"c":92.616727089,"v":714439.5776951306,"t":1730916000}
+{"o":92.616727089,"h":93.0714193353,"l":92.1419223152,"c":93.0408888302,"v":785768.526831587,"t":1730919600}
+{"o":93.0408888302,"h":93.2500261763,"l":92.086078743,"c":92.602076201,"v":873171.0255913167,"t":1730923200}
+{"o":92.602076201,"h":93.8334244056,"l":92.1437032157,"c":93.2811596938,"v":980598.4218658439,"t":1730926800}
+{"o":93.2811596938,"h":93.8121743006,"l":92.9978313363,"c":93.3204550816,"v":790615.148999939,"t":1730930400}
+{"o":93.3204550816,"h":93.4338202186,"l":92.1211821603,"c":92.1630821636,"v":780307.5049239524,"t":1730934000}
+{"o":92.1630821636,"h":92.5458701596,"l":91.7924498903,"c":92.4672916458,"v":795453.2438173668,"t":1730937600}
+{"o":92.4672916458,"h":95.1590705483,"l":91.877746105,"c":93.4951500283,"v":962929.6430285022,"t":1730941200}
+{"o":93.4951500283,"h":94.752410226,"l":93.485684335,"c":94.5161373807,"v":839412.6005201408,"t":1730944800}
+{"o":94.5161373807,"h":94.5423005348,"l":93.1085604526,"c":93.333358362,"v":806082.6225647554,"t":1730948400}
+{"o":93.333358362,"h":93.8417924324,"l":92.8621657776,"c":93.031580328,"v":664424.6716962978,"t":1730952000}
+{"o":93.031580328,"h":93.2686764459,"l":92.688700582,"c":93.2122457111,"v":596836.9848571375,"t":1730955600}
+{"o":93.2122457111,"h":93.2820492936,"l":91.8163895833,"c":92.5240702186,"v":649584.3187632599,"t":1730959200}
+{"o":92.5240702186,"h":93.1117088904,"l":91.9960930889,"c":92.8083557429,"v":582659.6135462548,"t":1730962800}
+{"o":92.8083557429,"h":93.5296786585,"l":92.7550440458,"c":93.2765286091,"v":621230.0030096332,"t":1730966400}
+{"o":93.2765286091,"h":93.2765286091,"l":92.4877397474,"c":92.9766671682,"v":527615.5044154356,"t":1730970000}
+{"o":92.9766671682,"h":93.0038092635,"l":92.1051174723,"c":92.5567956187,"v":562730.0329641682,"t":1730973600}
+{"o":92.5567956187,"h":92.7353556122,"l":91.774544838,"c":91.8223519249,"v":528910.3383446127,"t":1730977200}
+{"o":91.8223519249,"h":92.785369511,"l":91.6843753014,"c":92.5928243229,"v":551788.1483419732,"t":1730980800}
+{"o":92.5928243229,"h":92.9905882423,"l":91.6100308628,"c":91.861031928,"v":622598.1196847745,"t":1730984400}
+{"o":91.861031928,"h":92.9682505561,"l":91.8064375271,"c":92.6538238361,"v":890915.1164163473,"t":1730988000}
+{"o":92.6538238361,"h":95.1555839336,"l":92.1807862834,"c":95.1193457861,"v":1086176.8767899773,"t":1730991600}
+{"o":95.1193457861,"h":96.4520611656,"l":94.314557566,"c":95.7654891098,"v":1019374.6122557997,"t":1730995200}
+{"o":95.7654891098,"h":96.8818704691,"l":95.2325724313,"c":96.7089740086,"v":986350.1817440016,"t":1730998800}
+{"o":96.7089740086,"h":97.8864568359,"l":96.1452279614,"c":97.1889198627,"v":1005366.8765796091,"t":1731002400}
+{"o":97.1889198627,"h":97.4102016311,"l":95.9981952542,"c":97.3189549285,"v":941809.930015534,"t":1731006000}
+{"o":97.3189549285,"h":97.6538527785,"l":96.7151683536,"c":97.3674279561,"v":907566.4211263137,"t":1731009600}
+{"o":97.3674279561,"h":97.8032597069,"l":96.9139474309,"c":96.9315942692,"v":974818.1721596121,"t":1731013200}
+{"o":96.9315942692,"h":97.1819483836,"l":95.9303353981,"c":96.3999079009,"v":896780.3127820333,"t":1731016800}
+{"o":96.3999079009,"h":97.0352067186,"l":95.8619232351,"c":96.9306977209,"v":725265.1180169109,"t":1731020400}
+{"o":96.9306977209,"h":99.2074344849,"l":96.9306977209,"c":98.1469575187,"v":1036204.2404394692,"t":1731024000}
+{"o":98.1469575187,"h":98.8474414608,"l":97.5966357966,"c":97.9178564107,"v":933800.1183735981,"t":1731027600}
+{"o":97.9178564107,"h":98.0266582327,"l":96.6191746052,"c":96.773860246,"v":1029510.5453888039,"t":1731031200}
+{"o":96.773860246,"h":98.0599640924,"l":96.629071713,"c":97.8777239407,"v":694836.4160065018,"t":1731034800}
+{"o":97.8777239407,"h":98.2695830669,"l":97.5500701775,"c":97.7494549758,"v":557518.5495627857,"t":1731038400}
+{"o":97.7494549758,"h":98.8420471609,"l":97.6398893783,"c":98.3528582956,"v":612616.8879421009,"t":1731042000}
+{"o":98.3528582956,"h":98.646255105,"l":97.770709981,"c":98.1836248519,"v":571490.9062555763,"t":1731045600}
+{"o":98.1836248519,"h":99.196959956,"l":97.4612735179,"c":99.0382605735,"v":655597.1993821325,"t":1731049200}
+{"o":99.0382605735,"h":99.0412970499,"l":97.8628718793,"c":98.3938848772,"v":602632.5291809924,"t":1731052800}
+{"o":98.3938848772,"h":100.2817679883,"l":98.2392155558,"c":99.9017002959,"v":652474.2680303359,"t":1731056400}
+{"o":99.9017002959,"h":100.8170189414,"l":99.2863671556,"c":100.5343215971,"v":736160.8314941707,"t":1731060000}
+{"o":100.5343215971,"h":101.287856269,"l":100.2472476699,"c":100.2472476699,"v":722381.238560656,"t":1731063600}
+{"o":100.2472476699,"h":100.7946278203,"l":99.9064758822,"c":100.0456492269,"v":768937.4350615711,"t":1731067200}
+{"o":100.0456492269,"h":101.2499134777,"l":99.8321980699,"c":100.9757783214,"v":731289.0033501745,"t":1731070800}
+{"o":100.9757783214,"h":101.2414528751,"l":98.4173738425,"c":98.5815310131,"v":977142.785897927,"t":1731074400}
+{"o":98.5815310131,"h":99.9032634537,"l":97.9559653331,"c":99.2842105661,"v":905903.4315632657,"t":1731078000}
+{"o":99.2842105661,"h":99.527165741,"l":97.2603569424,"c":97.3419199202,"v":854870.6619070395,"t":1731081600}
+{"o":97.3419199202,"h":98.5592743503,"l":96.9131576701,"c":98.3528191235,"v":830909.6467899905,"t":1731085200}
+{"o":98.3528191235,"h":99.7779712668,"l":97.98707339,"c":98.6745640347,"v":812470.1524401746,"t":1731088800}
+{"o":98.6745640347,"h":99.5604638928,"l":98.5417556149,"c":98.5736296229,"v":803656.0861349109,"t":1731092400}
+{"o":98.5736296229,"h":98.9008885885,"l":97.6071182979,"c":98.0318568502,"v":806850.7701771496,"t":1731096000}
+{"o":98.0318568502,"h":98.2660040208,"l":97.3379715581,"c":98.1295543121,"v":643522.0821264188,"t":1731099600}
+{"o":98.1295543121,"h":98.5608722381,"l":97.8685278786,"c":98.2037570921,"v":639471.4843304341,"t":1731103200}
+{"o":98.2037570921,"h":98.7254535962,"l":97.8443349577,"c":98.6169786529,"v":536599.7863075652,"t":1731106800}
+{"o":98.6169786529,"h":98.7932267372,"l":98.0723192251,"c":98.5726817226,"v":622645.9139428799,"t":1731110400}
+{"o":98.5726817226,"h":98.7702634914,"l":98.0980553587,"c":98.4841582757,"v":626693.831421372,"t":1731114000}
+{"o":98.4841582757,"h":98.6655289118,"l":97.3677223027,"c":98.4856401713,"v":617624.5046338078,"t":1731117600}
+{"o":98.4856401713,"h":98.858932197,"l":97.8432949533,"c":98.2952671681,"v":577662.5183208743,"t":1731121200}
+{"o":98.2952671681,"h":98.7855097347,"l":98.2952671681,"c":98.56077829,"v":518196.85714987,"t":1731124800}
+{"o":98.56077829,"h":99.6192804579,"l":98.4629319235,"c":99.1750768675,"v":581355.4628114263,"t":1731128400}
+{"o":99.1750768675,"h":99.9761886165,"l":98.9438770918,"c":99.1696989815,"v":611150.3246620022,"t":1731132000}
+{"o":99.1696989815,"h":99.2008498587,"l":98.5335529227,"c":98.8051265802,"v":566669.1834935757,"t":1731135600}
+{"o":98.8051265802,"h":99.9911168298,"l":98.6793716815,"c":99.46140263,"v":624697.0876397722,"t":1731139200}
+{"o":99.46140263,"h":100.0113086886,"l":99.46140263,"c":99.5691426014,"v":691907.5301275851,"t":1731142800}
+{"o":99.5691426014,"h":100.4249192398,"l":99.4201802008,"c":100.1722382967,"v":542183.8519228265,"t":1731146400}
+{"o":100.1722382967,"h":100.2687523553,"l":99.4244400657,"c":99.8492823243,"v":556651.1720402177,"t":1731150000}
+{"o":99.8492823243,"h":99.9904479244,"l":98.711616629,"c":98.7309091061,"v":575876.8011255783,"t":1731153600}
+{"o":98.7309091061,"h":99.2093304773,"l":98.4241346119,"c":98.5593598034,"v":539967.5902600234,"t":1731157200}
+{"o":98.5593598034,"h":98.5593598034,"l":97.4474835024,"c":97.8043907652,"v":643883.2014876724,"t":1731160800}
+{"o":97.8043907652,"h":98.0772847539,"l":97.3997706825,"c":97.9473060795,"v":538260.2504346763,"t":1731164400}
+{"o":97.9473060795,"h":98.0646339333,"l":96.983924016,"c":97.1156720818,"v":602536.466995715,"t":1731168000}
+{"o":97.1156720818,"h":97.7725227794,"l":96.2304799483,"c":97.7583740981,"v":643483.7252148908,"t":1731171600}
+{"o":97.7583740981,"h":98.2103334204,"l":97.6237328529,"c":98.1399033124,"v":512677.8985085678,"t":1731175200}
+{"o":98.1399033124,"h":98.5351353419,"l":97.3144036039,"c":97.6231674334,"v":570207.1824219886,"t":1731178800}
+{"o":97.6231674334,"h":98.4371198926,"l":97.4269584672,"c":97.9867988505,"v":531040.6339121605,"t":1731182400}
+{"o":97.9867988505,"h":98.4599532446,"l":97.7239504648,"c":97.8877658947,"v":510265.8781451471,"t":1731186000}
+{"o":97.8877658947,"h":98.7798188749,"l":97.7963576957,"c":98.7365149367,"v":536437.4096359166,"t":1731189600}
+{"o":98.7365149367,"h":99.6875599426,"l":98.6120416111,"c":98.694033476,"v":640918.6281335872,"t":1731193200}
+{"o":98.694033476,"h":99.616094196,"l":98.1012951041,"c":98.9855426117,"v":739063.2721380139,"t":1731196800}
+{"o":98.9855426117,"h":99.0575931146,"l":98.1533980952,"c":98.7873801941,"v":743116.1269793893,"t":1731200400}
+{"o":98.7873801941,"h":101.1665344518,"l":98.7174629651,"c":99.9088343395,"v":764273.2220569436,"t":1731204000}
+{"o":99.9088343395,"h":100.3260964524,"l":99.4351867425,"c":99.4369571246,"v":647237.9216761016,"t":1731207600}
+{"o":99.4369571246,"h":101.3115045975,"l":99.1957198773,"c":101.1602387405,"v":729624.6331492433,"t":1731211200}
+{"o":101.1602387405,"h":103.1638069631,"l":100.5421435557,"c":102.1030038983,"v":857489.1473010803,"t":1731214800}
+{"o":102.1030038983,"h":102.3245449738,"l":101.0770650169,"c":101.551796422,"v":633201.4845065093,"t":1731218400}
+{"o":101.551796422,"h":102.0591865156,"l":101.171695423,"c":101.1717434701,"v":528460.8752677232,"t":1731222000}
+{"o":101.1717434701,"h":101.4581211824,"l":100.7061981052,"c":101.3062657289,"v":598313.454679188,"t":1731225600}
+{"o":101.3062657289,"h":101.8027980438,"l":101.0395255796,"c":101.4006720615,"v":675280.3929621349,"t":1731229200}
+{"o":101.4006720615,"h":101.7437915553,"l":100.9706762823,"c":101.4486896997,"v":634308.871924302,"t":1731232800}
+{"o":101.4486896997,"h":102.3600779391,"l":101.1008610611,"c":102.0218249926,"v":653339.2303662379,"t":1731236400}
+{"o":102.0218249926,"h":102.5055355579,"l":100.520426245,"c":101.4382368567,"v":843301.2936470502,"t":1731240000}
+{"o":101.4382368567,"h":102.1235121416,"l":101.160564488,"c":102.080953827,"v":801963.4636600701,"t":1731243600}
+{"o":102.080953827,"h":103.4216428708,"l":100.9488200648,"c":101.9714593659,"v":1057278.0116804682,"t":1731247200}
+{"o":101.9714593659,"h":104.7736628009,"l":101.5183543175,"c":104.3089506873,"v":1034859.2389692282,"t":1731250800}
+{"o":104.3089506873,"h":104.7605391142,"l":103.1508093365,"c":104.1037468076,"v":1277157.2815890063,"t":1731254400}
+{"o":104.1037468076,"h":106.2456923815,"l":103.9208151793,"c":105.090619241,"v":904011.235384571,"t":1731258000}
+{"o":105.090619241,"h":106.0981073213,"l":104.669932661,"c":104.7531250232,"v":1123384.3456041012,"t":1731261600}
+{"o":104.7531250232,"h":105.2107937454,"l":101.8841736827,"c":102.9328764883,"v":1126709.644878672,"t":1731265200}
+{"o":102.9328764883,"h":103.3706875875,"l":99.8683745484,"c":99.8683745484,"v":1093668.1557562407,"t":1731268800}
+{"o":99.8683745484,"h":102.7847326319,"l":98.5721321338,"c":102.389380189,"v":1216730.6015504962,"t":1731272400}
+{"o":102.389380189,"h":105.6189892933,"l":102.0611276152,"c":103.9121980183,"v":1089272.3281009665,"t":1731276000}
+{"o":103.9121980183,"h":104.2350527708,"l":102.8808301336,"c":103.6721182017,"v":934277.6125588309,"t":1731279600}
+{"o":103.6721182017,"h":104.2218553607,"l":103.41513989,"c":104.0212973432,"v":882602.2378576685,"t":1731283200}
+{"o":104.0212973432,"h":104.8754199898,"l":103.4308301409,"c":103.8789283747,"v":850330.1596987949,"t":1731286800}
+{"o":103.8789283747,"h":104.5042994878,"l":103.4207785913,"c":104.4115898268,"v":1093294.0956090812,"t":1731290400}
+{"o":104.4115898268,"h":104.4115898268,"l":102.7829172343,"c":103.6901771969,"v":1054929.7713831242,"t":1731294000}
+{"o":103.6901771969,"h":103.823178219,"l":102.0014788272,"c":102.6709851532,"v":1044955.0153369929,"t":1731297600}
+{"o":102.6709851532,"h":102.7569680651,"l":100.818507281,"c":101.794044711,"v":2329911.0222735521,"t":1731301200}
+{"o":101.794044711,"h":102.9732463486,"l":100.4571173995,"c":102.2364993669,"v":2180992.7427427862,"t":1731304800}
+{"o":102.2364993669,"h":103.3082375812,"l":101.7698084318,"c":102.7352225063,"v":1263217.087655104,"t":1731308400}
+{"o":102.7352225063,"h":103.6442765209,"l":101.1696163454,"c":103.1206636348,"v":979252.3536066562,"t":1731312000}
+{"o":103.1206636348,"h":104.7437598266,"l":101.3989346595,"c":104.2341801156,"v":1014547.6342072668,"t":1731315600}
+{"o":104.2341801156,"h":107.332839384,"l":103.3099831215,"c":106.5139818589,"v":1181416.1938445147,"t":1731319200}
+{"o":106.5139818589,"h":107.5595924645,"l":105.1658959298,"c":107.4297445162,"v":924436.5057009843,"t":1731322800}
+{"o":107.4297445162,"h":108.7929159972,"l":105.9675724279,"c":106.6591723431,"v":937286.5326285313,"t":1731326400}
+{"o":106.6591723431,"h":107.2865639222,"l":105.0296884465,"c":107.1745977751,"v":837411.9262366096,"t":1731330000}
+{"o":107.1745977751,"h":109.0115197936,"l":105.9135929675,"c":108.0848262949,"v":941767.0842772977,"t":1731333600}
+{"o":108.0848262949,"h":108.996949228,"l":107.0143247857,"c":108.1923470503,"v":1034697.9139934422,"t":1731337200}
+{"o":108.1923470503,"h":109.6808212761,"l":106.818911319,"c":107.7362315949,"v":1032324.5818093264,"t":1731340800}
+{"o":107.7362315949,"h":108.9552316356,"l":106.337664072,"c":108.3009111065,"v":1002238.9677899512,"t":1731344400}
+{"o":108.3009111065,"h":108.5676312316,"l":106.4953653807,"c":108.3678145413,"v":864528.8877061818,"t":1731348000}
+{"o":108.3678145413,"h":109.2205450864,"l":106.0992397934,"c":107.6899347159,"v":1165419.1790789508,"t":1731351600}
+{"o":107.6899347159,"h":110.2201102508,"l":106.7137212201,"c":108.169239169,"v":1031135.2288142645,"t":1731355200}
+{"o":108.169239169,"h":109.275111137,"l":106.554262954,"c":108.1437257806,"v":1008214.4187520349,"t":1731358800}
+{"o":108.1437257806,"h":109.0909642147,"l":106.4581678364,"c":108.7809293346,"v":1008883.2524162583,"t":1731362400}
+{"o":108.7809293346,"h":111.5057196036,"l":108.2082774049,"c":109.728002245,"v":1077668.5001862687,"t":1731366000}
+{"o":109.728002245,"h":109.9525997727,"l":106.3782227544,"c":108.8391328695,"v":1223055.0168270043,"t":1731369600}
+{"o":108.8391328695,"h":109.4002567209,"l":107.8441379744,"c":108.1825720919,"v":983203.6868277697,"t":1731373200}
+{"o":108.1825720919,"h":108.6229242205,"l":105.5512703327,"c":107.5131695902,"v":996154.1554203673,"t":1731376800}
+{"o":107.5131695902,"h":109.1575495328,"l":106.9213180712,"c":109.0155417496,"v":941936.1453027363,"t":1731380400}
+{"o":109.0155417496,"h":109.5138210177,"l":107.193471754,"c":107.9200248127,"v":1062469.7869155204,"t":1731384000}
+{"o":107.9200248127,"h":108.7410640315,"l":106.4972782829,"c":107.5861921689,"v":1115876.7760716514,"t":1731387600}
+{"o":107.5861921689,"h":109.1755469087,"l":107.3788723157,"c":108.6746671015,"v":1187848.9573176946,"t":1731391200}
+{"o":108.6746671015,"h":109.6259315233,"l":107.9849834078,"c":109.6259315233,"v":1175941.7729041108,"t":1731394800}
+{"o":109.6259315233,"h":111.0997410732,"l":108.9903681135,"c":111.0824848533,"v":1134180.321467788,"t":1731398400}
+{"o":111.0824848533,"h":111.2946221968,"l":106.5578421262,"c":106.5578421262,"v":1534854.7236200122,"t":1731402000}
+{"o":106.5578421262,"h":107.3856665145,"l":103.0902935706,"c":105.2440469555,"v":2230250.2281758916,"t":1731405600}
+{"o":105.2440469555,"h":106.5454903386,"l":103.7926359812,"c":104.2850432884,"v":1324384.3486910691,"t":1731409200}
+{"o":104.2850432884,"h":105.6044383326,"l":101.9966021525,"c":103.1731472139,"v":1349238.0129547324,"t":1731412800}
+{"o":103.1731472139,"h":103.7857692942,"l":100.1081863624,"c":103.4792626155,"v":1674502.4411090175,"t":1731416400}
+{"o":103.4792626155,"h":105.4210549098,"l":101.2689425083,"c":105.2890629745,"v":1884294.0254717893,"t":1731420000}
+{"o":105.2890629745,"h":105.4686536436,"l":103.4644166566,"c":103.9442063898,"v":1394822.9916425087,"t":1731423600}
+{"o":103.9442063898,"h":104.9820233692,"l":102.0684216322,"c":104.5105177132,"v":1511851.9036539597,"t":1731427200}
+{"o":104.5105177132,"h":105.2136558216,"l":103.1228170772,"c":103.5550620687,"v":1155088.7812683075,"t":1731430800}
+{"o":103.5550620687,"h":105.9112006398,"l":103.2387889912,"c":105.3887927228,"v":1057967.8076255152,"t":1731434400}
+{"o":105.3887927228,"h":106.5366971146,"l":104.4270497289,"c":105.3834528105,"v":1110672.6427872963,"t":1731438000}
+{"o":105.3834528105,"h":105.964803865,"l":104.3202118081,"c":105.1672483843,"v":1130142.6020236209,"t":1731441600}
+{"o":105.1672483843,"h":105.5351896939,"l":103.4570278885,"c":105.1124474999,"v":1150739.4564565686,"t":1731445200}
+{"o":105.1124474999,"h":106.711854506,"l":103.8096442974,"c":106.2054934547,"v":1109829.7669502667,"t":1731448800}
+{"o":106.2054934547,"h":106.222553486,"l":104.4260871679,"c":104.5578663306,"v":1208007.8065036202,"t":1731452400}
+{"o":104.5578663306,"h":105.3262997076,"l":103.8971997939,"c":104.0115301562,"v":1357878.034750812,"t":1731456000}
+{"o":104.0115301562,"h":104.6906386149,"l":101.949393982,"c":103.960116908,"v":1334180.6745776078,"t":1731459600}
+{"o":103.960116908,"h":104.1142117944,"l":100.3110507332,"c":102.4391531602,"v":1518818.8507256701,"t":1731463200}
+{"o":102.4391531602,"h":102.8140546938,"l":100.3737628399,"c":100.3842590387,"v":1811918.3046693164,"t":1731466800}
+{"o":100.3842590387,"h":101.621169273,"l":99.1844211132,"c":101.4225126632,"v":1732764.6083559238,"t":1731470400}
+{"o":101.4225126632,"h":102.4008978686,"l":100.7237849212,"c":101.0604448428,"v":1352117.3117227014,"t":1731474000}
+{"o":101.0604448428,"h":101.9916881994,"l":99.6584305632,"c":99.8830055575,"v":1087027.7329527121,"t":1731477600}
+{"o":99.8830055575,"h":101.6405343354,"l":99.5648455696,"c":101.368662781,"v":1039285.1733005129,"t":1731481200}
+{"o":101.368662781,"h":102.3864835299,"l":100.7340471979,"c":101.6714553215,"v":1066744.5707950792,"t":1731484800}
+{"o":101.6714553215,"h":103.2851090011,"l":101.3564766827,"c":101.9484146503,"v":1566237.3220249061,"t":1731488400}
+{"o":101.9484146503,"h":102.9697443557,"l":100.9432104795,"c":102.3619352063,"v":1478146.1652041839,"t":1731492000}
+{"o":102.3619352063,"h":103.4823523015,"l":101.7243397895,"c":102.6621565687,"v":1246824.0337124036,"t":1731495600}
+{"o":102.6621565687,"h":103.0239602212,"l":101.7969678276,"c":102.5425295958,"v":1465766.3349470678,"t":1731499200}
+{"o":102.5425295958,"h":106.4856023289,"l":101.9187739114,"c":105.1565420262,"v":2226094.9680156633,"t":1731502800}
+{"o":105.1565420262,"h":107.4097930145,"l":103.4685644047,"c":107.1585633741,"v":2125800.2760515488,"t":1731506400}
+{"o":107.1585633741,"h":107.3555353961,"l":104.4562400599,"c":107.0126969766,"v":2228931.1948583634,"t":1731510000}
+{"o":107.0126969766,"h":108.0107120006,"l":105.1184086168,"c":107.3446056311,"v":2354387.1222522538,"t":1731513600}
+{"o":107.3446056311,"h":108.9417588081,"l":106.5019229919,"c":108.1860073529,"v":1936945.0447005681,"t":1731517200}
+{"o":108.1860073529,"h":108.6307791053,"l":107.0780847419,"c":108.4410874928,"v":2004354.1713227036,"t":1731520800}
+{"o":108.4410874928,"h":108.7620719365,"l":103.8725797732,"c":104.1878179188,"v":3018473.3853807962,"t":1731524400}
+{"o":104.1878179188,"h":105.8655701384,"l":102.854377309,"c":104.6150917138,"v":1885958.0147287485,"t":1731528000}
+{"o":104.6150917138,"h":104.7081042197,"l":101.7276561156,"c":103.731256851,"v":1688721.9732054996,"t":1731531600}
+{"o":103.731256851,"h":105.8962377623,"l":103.4806536734,"c":105.2148235226,"v":1306306.7261998823,"t":1731535200}
+{"o":105.2148235226,"h":106.449195311,"l":104.7025069845,"c":106.2680068311,"v":1294831.2236450145,"t":1731538800}
+{"o":106.2680068311,"h":106.5459882853,"l":104.3798399514,"c":105.3155303444,"v":1835906.1678407174,"t":1731542400}
+{"o":105.3155303444,"h":106.7172734287,"l":104.7879897934,"c":106.7172734287,"v":1831168.9752402091,"t":1731546000}
+{"o":106.7172734287,"h":106.7942683307,"l":105.2927872887,"c":106.0883487483,"v":1696201.568789321,"t":1731549600}
+{"o":106.0883487483,"h":108.3256646098,"l":105.063404747,"c":108.3256646098,"v":1896946.0682834212,"t":1731553200}
+{"o":108.3256646098,"h":108.7496060755,"l":107.1286341914,"c":108.6477046494,"v":1434509.7571506938,"t":1731556800}
+{"o":108.6477046494,"h":108.6477046494,"l":107.265656495,"c":108.0150145739,"v":1596155.806449943,"t":1731560400}
+{"o":108.0150145739,"h":109.0735890818,"l":106.5819186679,"c":106.5819186679,"v":1520388.2364142691,"t":1731564000}
+{"o":106.5819186679,"h":108.1029998218,"l":106.1928577565,"c":107.7132256621,"v":1630634.188540672,"t":1731567600}
+{"o":107.7132256621,"h":109.0457539992,"l":107.4312715311,"c":108.2864422649,"v":1479377.3015194875,"t":1731571200}
+{"o":108.2864422649,"h":109.9576261355,"l":108.2655555306,"c":109.454324947,"v":1560519.1353504087,"t":1731574800}
+{"o":109.454324947,"h":109.6408735448,"l":107.1391110961,"c":107.3313760069,"v":1468864.6959199188,"t":1731578400}
+{"o":107.3313760069,"h":107.5641050967,"l":105.4032259592,"c":106.6679249182,"v":1661345.6827888342,"t":1731582000}
+{"o":106.6679249182,"h":107.3785389968,"l":106.1800860671,"c":106.8165939908,"v":1318610.5888185105,"t":1731585600}
+{"o":106.8165939908,"h":107.5457110802,"l":105.4369932196,"c":105.7742453898,"v":1578115.2163876847,"t":1731589200}
+{"o":105.7742453898,"h":107.5888557628,"l":103.8405927194,"c":103.9161696424,"v":1978923.8470596878,"t":1731592800}
+{"o":103.9161696424,"h":105.3643600483,"l":103.2814451664,"c":103.9701929483,"v":1910256.8667522015,"t":1731596400}
+{"o":103.9701929483,"h":107.1427351388,"l":103.569335972,"c":107.1427351388,"v":1744797.2802296297,"t":1731600000}
+{"o":107.1427351388,"h":107.143802892,"l":105.8387087019,"c":106.2520216573,"v":1534902.9982705172,"t":1731603600}
+{"o":106.2520216573,"h":106.9980274317,"l":105.6093502546,"c":105.8073636554,"v":1477873.4990208675,"t":1731607200}
+{"o":105.8073636554,"h":106.6966768386,"l":105.7705073816,"c":106.4191445461,"v":1481362.5113236993,"t":1731610800}
+{"o":106.4191445461,"h":106.4191445461,"l":104.7738247209,"c":105.456526434,"v":1561218.7479317696,"t":1731614400}
+{"o":105.456526434,"h":106.2129584573,"l":104.6373637143,"c":105.821518899,"v":1558308.330308873,"t":1731618000}
+{"o":105.821518899,"h":105.9995869071,"l":103.666990806,"c":104.6344365879,"v":1598556.228483245,"t":1731621600}
+{"o":104.6344365879,"h":104.9430907937,"l":102.0051074699,"c":103.4032730353,"v":1891789.4368397042,"t":1731625200}
+{"o":103.4032730353,"h":105.0763455093,"l":103.2565591075,"c":103.5643379296,"v":1563889.5556217504,"t":1731628800}
+{"o":103.5643379296,"h":104.172867864,"l":102.813535994,"c":103.6045470824,"v":1466800.5873942843,"t":1731632400}
+{"o":103.6045470824,"h":103.9629478552,"l":102.6479283014,"c":103.7421242906,"v":1226429.8464110594,"t":1731636000}
+{"o":103.7421242906,"h":104.0173710627,"l":103.099424082,"c":103.1816815809,"v":1231741.8293328159,"t":1731639600}
+{"o":103.1816815809,"h":103.2198255165,"l":100.9227906188,"c":101.5560227954,"v":1318550.1348410253,"t":1731643200}
+{"o":101.5560227954,"h":103.0134530405,"l":101.163821841,"c":102.9572136354,"v":1176894.8664787926,"t":1731646800}
+{"o":102.9572136354,"h":103.856460089,"l":102.9554953137,"c":103.5756722882,"v":1028124.5255534248,"t":1731650400}
+{"o":103.5756722882,"h":103.9849955534,"l":103.2512437318,"c":103.2512437318,"v":1092390.1250938592,"t":1731654000}
+{"o":103.2512437318,"h":104.3102025145,"l":102.5858759653,"c":104.3102025145,"v":1251610.3167793108,"t":1731657600}
+{"o":104.3102025145,"h":105.3532311404,"l":104.1348432575,"c":105.1229888166,"v":1360046.8596777127,"t":1731661200}
+{"o":105.1229888166,"h":105.5925515628,"l":104.8157909374,"c":105.2808828685,"v":1163830.2545666487,"t":1731664800}
+{"o":105.2808828685,"h":105.4813375025,"l":104.7248367741,"c":105.3728824485,"v":1274968.6535727333,"t":1731668400}
+{"o":105.3728824485,"h":106.1461443955,"l":105.0012316342,"c":105.6054021714,"v":1526370.6334988251,"t":1731672000}
+{"o":105.6054021714,"h":106.0697230126,"l":105.176321494,"c":105.9696411808,"v":1753700.2503508085,"t":1731675600}
+{"o":105.9696411808,"h":106.2414474946,"l":103.7217520761,"c":104.3319295648,"v":2141879.0855892347,"t":1731679200}
+{"o":104.3319295648,"h":104.3319295648,"l":102.0077097484,"c":102.705995878,"v":2054566.7645274668,"t":1731682800}
+{"o":102.705995878,"h":104.2729417378,"l":102.6535461851,"c":103.3503597397,"v":2203407.1496839272,"t":1731686400}
+{"o":103.3503597397,"h":104.8679109438,"l":103.2708759281,"c":104.0218126199,"v":1688066.8909570526,"t":1731690000}
+{"o":104.0218126199,"h":104.3217480847,"l":103.1184693953,"c":103.877965647,"v":1584579.4121678164,"t":1731693600}
+{"o":103.877965647,"h":105.3769322692,"l":103.8016217226,"c":104.7892760375,"v":1620882.7890195227,"t":1731697200}
+{"o":104.7892760375,"h":106.6319605541,"l":104.7411707807,"c":106.6319605541,"v":1444670.4435436286,"t":1731700800}
+{"o":106.6319605541,"h":108.290141466,"l":106.3893673507,"c":108.0446648688,"v":1486425.2353712425,"t":1731704400}
+{"o":108.0446648688,"h":108.4030955302,"l":107.3855724762,"c":107.6584180551,"v":1415374.0169595783,"t":1731708000}
+{"o":107.6584180551,"h":108.7637596704,"l":107.6444395556,"c":107.8222917299,"v":1467185.1411241316,"t":1731711600}
+{"o":107.8222917299,"h":107.8503905705,"l":106.5440661211,"c":107.1808707153,"v":1279869.690107685,"t":1731715200}
+{"o":107.1808707153,"h":108.0935187507,"l":107.0727785126,"c":107.8498728615,"v":1027561.0468083158,"t":1731718800}
+{"o":107.8498728615,"h":108.5586296469,"l":107.6664580797,"c":107.9896484888,"v":1124240.7808721366,"t":1731722400}
+{"o":107.9896484888,"h":109.3923411955,"l":107.9556938639,"c":109.2542925383,"v":1090406.9482426711,"t":1731726000}
+{"o":109.2542925383,"h":109.4867439377,"l":108.4862455712,"c":108.5437656032,"v":1040444.7266830876,"t":1731729600}
+{"o":108.5437656032,"h":109.5331142873,"l":108.3449991166,"c":109.103097177,"v":885156.1070074671,"t":1731733200}
+{"o":109.103097177,"h":109.103097177,"l":107.841571546,"c":107.960696514,"v":1204065.494430196,"t":1731736800}
+{"o":107.960696514,"h":108.6760438958,"l":107.8268720948,"c":108.0530182711,"v":1104764.8894370161,"t":1731740400}
+{"o":108.0530182711,"h":108.408396401,"l":107.615552313,"c":108.204980108,"v":1142269.5495158117,"t":1731744000}
+{"o":108.204980108,"h":108.4899870111,"l":107.3315942744,"c":107.3315942744,"v":1179049.6107811292,"t":1731747600}
+{"o":107.3315942744,"h":108.1314700378,"l":107.2579453481,"c":107.7388170246,"v":1216734.9167181749,"t":1731751200}
+{"o":107.7388170246,"h":108.0354055897,"l":106.8964842143,"c":108.0354055897,"v":1177055.5788995281,"t":1731754800}
+{"o":108.0354055897,"h":109.4339782304,"l":106.7387297055,"c":108.1874672888,"v":1648154.0158066044,"t":1731758400}
+{"o":108.1874672888,"h":109.1527050838,"l":107.4587882372,"c":107.535596696,"v":1367365.6229081731,"t":1731762000}
+{"o":107.535596696,"h":108.170423928,"l":106.9048903565,"c":107.2125584461,"v":1415117.379621356,"t":1731765600}
+{"o":107.2125584461,"h":107.3290465234,"l":105.5497632433,"c":106.1519779971,"v":1496498.5554460161,"t":1731769200}
+{"o":106.1519779971,"h":106.5998028193,"l":105.3520660578,"c":105.829331994,"v":1357927.8536210663,"t":1731772800}
+{"o":105.829331994,"h":106.7366932295,"l":105.4446396622,"c":106.374499371,"v":1323270.8108442284,"t":1731776400}
+{"o":106.374499371,"h":107.0793287462,"l":106.155846909,"c":106.8687462247,"v":1461071.0247236949,"t":1731780000}
+{"o":106.8687462247,"h":107.105999455,"l":106.5383496167,"c":106.7409622386,"v":1225933.0114599096,"t":1731783600}
+{"o":106.7409622386,"h":107.0737730356,"l":106.0086069285,"c":106.3339549619,"v":1272653.5585093817,"t":1731787200}
+{"o":106.3339549619,"h":107.4913130509,"l":106.1430895899,"c":107.0544565747,"v":1187604.7077016667,"t":1731790800}
+{"o":107.0544565747,"h":107.3092148598,"l":105.7477947275,"c":105.7477947275,"v":1152618.7266602172,"t":1731794400}
+{"o":105.7477947275,"h":106.7405756855,"l":105.6482972092,"c":106.4847503205,"v":1168851.909350649,"t":1731798000}
+{"o":106.4847503205,"h":107.8714438226,"l":106.4026133275,"c":107.4178569212,"v":1229209.8517869166,"t":1731801600}
+{"o":107.4178569212,"h":108.3258286913,"l":105.7621296153,"c":106.6590185653,"v":1578407.1054954461,"t":1731805200}
+{"o":106.6590185653,"h":107.2713933038,"l":104.7046945065,"c":106.7053889206,"v":2043419.9841375847,"t":1731808800}
+{"o":106.7053889206,"h":109.2960849061,"l":106.1260317576,"c":109.2153614752,"v":1579721.8311365843,"t":1731812400}
+{"o":109.2153614752,"h":116.3030595433,"l":109.2131229957,"c":115.8242201273,"v":2034823.3862728649,"t":1731816000}
+{"o":115.8242201273,"h":118.0412314091,"l":115.4812314964,"c":116.6710981033,"v":1553509.7896463561,"t":1731819600}
+{"o":116.6710981033,"h":118.3290480382,"l":116.2508461553,"c":118.1417024378,"v":1456751.546495016,"t":1731823200}
+{"o":118.1417024378,"h":118.2673889185,"l":116.6796511529,"c":117.0034997065,"v":1227201.4784584413,"t":1731826800}
+{"o":117.0034997065,"h":119.351988373,"l":116.9991715091,"c":117.2728449636,"v":1429582.926504198,"t":1731830400}
+{"o":117.2728449636,"h":117.7372077607,"l":116.2833185316,"c":117.4996741454,"v":1403387.7610661737,"t":1731834000}
+{"o":117.4996741454,"h":118.916910084,"l":117.1392801565,"c":118.5897629969,"v":1489597.3053079287,"t":1731837600}
+{"o":118.5897629969,"h":119.1497967041,"l":115.6392787578,"c":115.8903316649,"v":1530663.8455551127,"t":1731841200}
+{"o":79.4367481708,"h":79.5245928478,"l":78.8726261991,"c":79.4367481708,"v":201342.8923174231,"t":1724644800}
+{"o":79.4367481708,"h":79.4761334142,"l":78.6872703992,"c":78.7400543151,"v":178743.4458716336,"t":1724648400}
+{"o":78.7400543151,"h":78.860170372,"l":78.1650528527,"c":78.4899990462,"v":312730.6907859324,"t":1724652000}
+{"o":78.4899990462,"h":78.7343012744,"l":78.1516214627,"c":78.5293946323,"v":241081.3625809825,"t":1724655600}
+{"o":78.5293946323,"h":79.3221130519,"l":78.3951588632,"c":78.8625399221,"v":201840.8700603341,"t":1724659200}
+{"o":78.8625399221,"h":79.3028378528,"l":78.2213134861,"c":79.272850657,"v":263608.3629433073,"t":1724662800}
+{"o":79.272850657,"h":80.0307624521,"l":79.1424046302,"c":79.5873423108,"v":226676.0350666586,"t":1724666400}
+{"o":79.5873423108,"h":79.9125326081,"l":79.0524223171,"c":79.1488838467,"v":238084.6287677172,"t":1724670000}
+{"o":79.1488838467,"h":79.551896386,"l":78.3156359905,"c":78.6486769047,"v":296608.2404038453,"t":1724673600}
+{"o":78.6486769047,"h":79.2072966876,"l":78.4295621169,"c":79.0580139886,"v":321771.4983759169,"t":1724677200}
+{"o":79.0580139886,"h":79.7829081544,"l":76.6283089075,"c":77.6292431051,"v":628144.549073454,"t":1724680800}
+{"o":77.6292431051,"h":78.1222131784,"l":76.9808960456,"c":77.8003958219,"v":362356.5298499556,"t":1724684400}
+{"o":77.8003958219,"h":78.1762884036,"l":77.4607354072,"c":77.8631274096,"v":267327.0445592905,"t":1724688000}
+{"o":77.8631274096,"h":77.9582635617,"l":76.7803491174,"c":77.6946697955,"v":469580.5236156543,"t":1724691600}
+{"o":77.6946697955,"h":78.6435102624,"l":77.1787076985,"c":78.4187528325,"v":453877.897631907,"t":1724695200}
+{"o":78.4187528325,"h":78.478053528,"l":77.7674625625,"c":77.9704261855,"v":287824.1820618703,"t":1724698800}
+{"o":77.9704261855,"h":78.6117016521,"l":77.6696722475,"c":78.3651223664,"v":304577.9021505172,"t":1724702400}
+{"o":78.3651223664,"h":78.4079809344,"l":77.1870069094,"c":77.756635198,"v":359703.3522935493,"t":1724706000}
+{"o":77.756635198,"h":78.1180187812,"l":77.455409111,"c":77.6932444764,"v":265629.9245923416,"t":1724709600}
+{"o":77.6932444764,"h":78.1067677743,"l":77.3716368966,"c":77.5372197224,"v":239186.2856274956,"t":1724713200}
+{"o":77.5372197224,"h":78.1024171473,"l":77.4968326397,"c":77.7663870793,"v":296936.8178408362,"t":1724716800}
+{"o":77.7663870793,"h":78.441663674,"l":77.7062478624,"c":78.0916251566,"v":259450.2892614623,"t":1724720400}
+{"o":78.0916251566,"h":78.476209439,"l":77.9791219693,"c":78.0855934138,"v":222876.1793643499,"t":1724724000}
+{"o":78.0855934138,"h":78.2962887199,"l":77.6813128476,"c":78.2444063068,"v":184021.7421276582,"t":1724727600}
+{"o":78.2444063068,"h":78.4311530334,"l":77.9888731393,"c":78.2662583639,"v":196005.9831847799,"t":1724731200}
+{"o":78.2662583639,"h":78.8007157717,"l":78.2207949924,"c":78.6365663047,"v":228783.3145348121,"t":1724734800}
+{"o":78.6365663047,"h":78.6437372597,"l":77.7535505327,"c":78.0132289304,"v":217242.4633151303,"t":1724738400}
+{"o":78.0132289304,"h":78.1546008464,"l":77.4625115303,"c":77.817674781,"v":203718.2876265134,"t":1724742000}
+{"o":77.817674781,"h":77.987151732,"l":77.3117932072,"c":77.4429633628,"v":229319.0148500064,"t":1724745600}
+{"o":77.4429633628,"h":77.8157032142,"l":77.0665200258,"c":77.2238600659,"v":227705.9012430392,"t":1724749200}
+{"o":77.2238600659,"h":77.2238600659,"l":75.711824747,"c":75.8168399699,"v":348793.8773386792,"t":1724752800}
+{"o":75.8168399699,"h":76.4398065894,"l":75.6604193159,"c":76.1002300967,"v":199508.0586800718,"t":1724756400}
+{"o":76.1002300967,"h":76.2060783171,"l":75.3600816565,"c":76.1137893618,"v":267115.4771116725,"t":1724760000}
+{"o":76.1137893618,"h":76.7071898611,"l":75.7174749925,"c":76.0721100492,"v":365378.6692820969,"t":1724763600}
+{"o":76.0721100492,"h":76.8746722696,"l":75.6557483803,"c":75.8576374021,"v":420388.8384040934,"t":1724767200}
+{"o":75.8576374021,"h":76.3992792728,"l":75.5662575971,"c":75.839033389,"v":332161.0922364415,"t":1724770800}
+{"o":75.839033389,"h":76.6337594287,"l":75.6068021141,"c":75.789444428,"v":328533.8146282505,"t":1724774400}
+{"o":75.789444428,"h":76.4635031313,"l":75.7094800542,"c":76.4448754349,"v":205163.4185313783,"t":1724778000}
+{"o":76.4448754349,"h":76.7499428333,"l":76.1349022651,"c":76.6689539997,"v":267756.4439307522,"t":1724781600}
+{"o":76.6689539997,"h":76.7234784413,"l":76.1624899252,"c":76.4537494749,"v":216139.4573771671,"t":1724785200}
+{"o":76.4537494749,"h":76.5142531599,"l":75.9615924664,"c":75.9995119179,"v":188421.0671885833,"t":1724788800}
+{"o":75.9995119179,"h":76.0919472672,"l":72.7704643292,"c":73.6416934992,"v":664117.174399202,"t":1724792400}
+{"o":73.6416934992,"h":73.7863542829,"l":70.980115342,"c":72.7878127208,"v":932371.2147016388,"t":1724796000}
+{"o":72.7878127208,"h":72.971420968,"l":72.2267739438,"c":72.4593469568,"v":310878.5023381708,"t":1724799600}
+{"o":72.4593469568,"h":72.5110021903,"l":71.7386298221,"c":72.0300964414,"v":295602.4812391739,"t":1724803200}
+{"o":72.0300964414,"h":72.6398752294,"l":71.73094798,"c":72.5061897635,"v":261578.7066659431,"t":1724806800}
+{"o":72.5061897635,"h":72.5448577557,"l":71.94814541,"c":72.4432677878,"v":250883.4116256402,"t":1724810400}
+{"o":72.4432677878,"h":73.2015776197,"l":72.3421816275,"c":73.1283000913,"v":306897.3972948898,"t":1724814000}
+{"o":73.1283000913,"h":73.1952127648,"l":72.6613600791,"c":72.7366257718,"v":199389.9117685769,"t":1724817600}
+{"o":72.7366257718,"h":73.4334098766,"l":72.6320595055,"c":72.7487259125,"v":251988.2978858013,"t":1724821200}
+{"o":72.7487259125,"h":72.8037643402,"l":72.5502307475,"c":72.6294392687,"v":159661.0456879042,"t":1724824800}
+{"o":72.6294392687,"h":72.74824651,"l":70.9531344324,"c":71.0384264291,"v":344911.4413704812,"t":1724828400}
+{"o":71.0384264291,"h":71.9428233274,"l":70.4772351926,"c":71.5793129825,"v":323763.4862671291,"t":1724832000}
+{"o":71.5793129825,"h":73.0512245741,"l":71.512768318,"c":73.0022397339,"v":279487.0337600039,"t":1724835600}
+{"o":73.0022397339,"h":73.0569027653,"l":72.3574028476,"c":72.426611529,"v":285381.4247193256,"t":1724839200}
+{"o":72.426611529,"h":72.8871822047,"l":72.3154004517,"c":72.6195100651,"v":212937.6854868765,"t":1724842800}
+{"o":72.6195100651,"h":73.3098246831,"l":72.5310330047,"c":72.8400914571,"v":242828.0593508127,"t":1724846400}
+{"o":72.8400914571,"h":72.963279785,"l":71.6223185373,"c":71.6502210845,"v":317933.904146669,"t":1724850000}
+{"o":71.6502210845,"h":72.477770216,"l":71.0333419559,"c":71.509824058,"v":419665.2784581839,"t":1724853600}
+{"o":71.509824058,"h":71.509824058,"l":70.4505552168,"c":71.11720946,"v":415733.1836576694,"t":1724857200}
+{"o":71.11720946,"h":71.1473640572,"l":69.1484924966,"c":70.5411702291,"v":656636.9058393226,"t":1724860800}
+{"o":70.5411702291,"h":70.7506924209,"l":69.8957197107,"c":70.1349660128,"v":328601.2052796587,"t":1724864400}
+{"o":70.1349660128,"h":71.3851717638,"l":70.052413246,"c":71.349768128,"v":286459.6541805344,"t":1724868000}
+{"o":71.349768128,"h":71.9042089964,"l":70.9178409153,"c":71.2078234836,"v":389798.7326316854,"t":1724871600}
+{"o":71.2078234836,"h":72.2013165467,"l":70.6756427318,"c":71.1322755356,"v":478550.0731387372,"t":1724875200}
+{"o":71.1322755356,"h":71.499530242,"l":70.5019662154,"c":70.615513837,"v":302452.5828294641,"t":1724878800}
+{"o":70.615513837,"h":70.8285894022,"l":69.8709775953,"c":70.7986819777,"v":304958.2506565077,"t":1724882400}
+{"o":70.7986819777,"h":71.1969242551,"l":70.5947170371,"c":71.0384941842,"v":185244.9282334874,"t":1724886000}
+{"o":71.0384941842,"h":71.5568160722,"l":70.9286749094,"c":71.2184332333,"v":241055.9668401738,"t":1724889600}
+{"o":71.2184332333,"h":71.4758848521,"l":70.5742025037,"c":70.796732621,"v":241781.996538566,"t":1724893200}
+{"o":70.796732621,"h":71.0650207064,"l":70.5453929146,"c":71.0156643048,"v":179442.9123991026,"t":1724896800}
+{"o":71.0156643048,"h":71.1370689488,"l":70.5910544488,"c":70.6974952561,"v":159876.9723760239,"t":1724900400}
+{"o":70.6974952561,"h":70.9843890617,"l":70.6493403967,"c":70.8057712173,"v":201904.3502704884,"t":1724904000}
+{"o":70.8057712173,"h":71.231322449,"l":70.6696436575,"c":71.1833935318,"v":204528.7793301389,"t":1724907600}
+{"o":71.1833935318,"h":71.7232952763,"l":71.0912548077,"c":71.4279453167,"v":240412.0295976212,"t":1724911200}
+{"o":71.4279453167,"h":71.5643799744,"l":71.3053603532,"c":71.3873580577,"v":141627.5783849967,"t":1724914800}
+{"o":71.3873580577,"h":71.6474072615,"l":71.2575265284,"c":71.589597069,"v":184976.3052243324,"t":1724918400}
+{"o":71.589597069,"h":72.0101396696,"l":71.4992867399,"c":71.6961242492,"v":183634.6197412548,"t":1724922000}
+{"o":71.6961242492,"h":71.94756111,"l":71.5221538545,"c":71.6366943596,"v":163309.1261548036,"t":1724925600}
+{"o":71.6366943596,"h":72.4799698275,"l":71.616032775,"c":71.8761160478,"v":261520.7737256405,"t":1724929200}
+{"o":71.8761160478,"h":72.08470215,"l":71.6535752659,"c":71.8184774835,"v":248883.1128355162,"t":1724932800}
+{"o":71.8184774835,"h":71.9594017034,"l":71.4248609712,"c":71.8147127039,"v":272092.760206398,"t":1724936400}
+{"o":71.8147127039,"h":72.0185547505,"l":71.4471355093,"c":71.7391562585,"v":328313.2665932123,"t":1724940000}
+{"o":71.7391562585,"h":72.7406478216,"l":71.7027920896,"c":72.1007896756,"v":367270.664500787,"t":1724943600}
+{"o":72.1007896756,"h":72.4709969781,"l":70.9487680447,"c":71.1525503559,"v":337258.0305645209,"t":1724947200}
+{"o":71.1525503559,"h":71.3699965872,"l":70.8679957094,"c":71.2654962455,"v":283220.4648643147,"t":1724950800}
+{"o":71.2654962455,"h":71.2771653618,"l":68.6557796058,"c":68.9355716028,"v":617764.2574366567,"t":1724954400}
+{"o":68.9355716028,"h":69.7020616635,"l":67.9967176284,"c":69.2245206092,"v":465108.4724845126,"t":1724958000}
+{"o":69.2245206092,"h":69.7574993212,"l":68.7090298405,"c":69.1860679469,"v":276333.0195084587,"t":1724961600}
+{"o":69.1860679469,"h":69.2014315304,"l":68.7004259781,"c":68.751477865,"v":268105.2642229809,"t":1724965200}
+{"o":68.751477865,"h":69.1304030198,"l":68.1285777851,"c":68.9752030859,"v":280991.1905597745,"t":1724968800}
+{"o":68.9752030859,"h":69.2515143125,"l":68.7756672463,"c":69.0836546486,"v":193126.1043551592,"t":1724972400}
+{"o":69.0836546486,"h":69.6270628311,"l":68.8817901069,"c":69.2787479144,"v":222614.237112982,"t":1724976000}
+{"o":69.2787479144,"h":69.450017216,"l":68.8067260972,"c":69.0407387426,"v":183617.2585420298,"t":1724979600}
+{"o":69.0407387426,"h":69.1663143419,"l":68.3068573988,"c":68.6859047507,"v":240869.7024170815,"t":1724983200}
+{"o":68.6859047507,"h":68.7011729466,"l":68.2628572382,"c":68.4500067673,"v":198061.1974444937,"t":1724986800}
+{"o":68.4500067673,"h":69.0209505997,"l":68.4500067673,"c":68.6585826944,"v":191087.7533898417,"t":1724990400}
+{"o":68.6585826944,"h":68.6957681561,"l":67.7029598284,"c":68.1146981459,"v":277367.9070622437,"t":1724994000}
+{"o":68.1146981459,"h":68.9313422014,"l":67.811791421,"c":68.8686018182,"v":200172.2310933843,"t":1724997600}
+{"o":68.8686018182,"h":69.0001646123,"l":68.5754744591,"c":68.5916348439,"v":160345.3551327318,"t":1725001200}
+{"o":68.5916348439,"h":69.0341306137,"l":68.5825018065,"c":68.8238652485,"v":162279.8267425291,"t":1725004800}
+{"o":68.8238652485,"h":69.1035769881,"l":68.7453796504,"c":68.9830275124,"v":170206.6993906202,"t":1725008400}
+{"o":68.9830275124,"h":69.0860825449,"l":68.7136351456,"c":68.8201141969,"v":148517.2774092304,"t":1725012000}
+{"o":68.8201141969,"h":68.9355739188,"l":68.2858723248,"c":68.4209557968,"v":172247.3014001337,"t":1725015600}
+{"o":68.4209557968,"h":69.4298734438,"l":68.3383459975,"c":69.0403650684,"v":356528.733346588,"t":1725019200}
+{"o":69.0403650684,"h":69.36770655,"l":68.0976102124,"c":68.9856290149,"v":313352.1022233748,"t":1725022800}
+{"o":68.9856290149,"h":69.2679235508,"l":66.9177771253,"c":66.9901114549,"v":476421.5657161726,"t":1725026400}
+{"o":66.9901114549,"h":67.0408185069,"l":65.2241526112,"c":65.7519931312,"v":701521.9853823803,"t":1725030000}
+{"o":65.7519931312,"h":66.3708906332,"l":65.2007721871,"c":66.0642862765,"v":506126.8996001479,"t":1725033600}
+{"o":66.0642862765,"h":66.5481282121,"l":65.7667895917,"c":66.3477341486,"v":273680.7298396445,"t":1725037200}
+{"o":66.3477341486,"h":68.0445964201,"l":66.2986463144,"c":67.6204936727,"v":401422.1593776923,"t":1725040800}
+{"o":67.6204936727,"h":67.6204936727,"l":66.8602447653,"c":67.0878918654,"v":288269.6811229417,"t":1725044400}
+{"o":67.0878918654,"h":67.3983014634,"l":66.9240596219,"c":67.2975039486,"v":218564.2994790306,"t":1725048000}
+{"o":67.2975039486,"h":67.6088216643,"l":67.1867422084,"c":67.3300185994,"v":188955.3901568601,"t":1725051600}
+{"o":67.3300185994,"h":68.0819647389,"l":67.3037294643,"c":67.922724118,"v":280877.989382532,"t":1725055200}
+{"o":67.922724118,"h":68.3810509237,"l":67.8869300067,"c":68.0835252504,"v":223074.3877753684,"t":1725058800}
+{"o":68.0835252504,"h":68.6811272805,"l":68.0213904783,"c":68.2428543337,"v":204963.6777250324,"t":1725062400}
+{"o":68.2428543337,"h":68.3358714156,"l":68.026444963,"c":68.0473298123,"v":158118.4667990891,"t":1725066000}
+{"o":68.0473298123,"h":68.1355353337,"l":67.8434579999,"c":68.1336813988,"v":165489.6698633517,"t":1725069600}
+{"o":68.1336813988,"h":68.4901219497,"l":68.0623708808,"c":68.2221896045,"v":129181.6749132634,"t":1725073200}
+{"o":68.2221896045,"h":68.4613796579,"l":68.1849677742,"c":68.4114215572,"v":98951.3871288486,"t":1725076800}
+{"o":68.4114215572,"h":68.4114215572,"l":67.9103109641,"c":67.9358781054,"v":128294.9643528563,"t":1725080400}
+{"o":67.9358781054,"h":68.2588184656,"l":67.7895261355,"c":68.0672393983,"v":109822.3134480957,"t":1725084000}
+{"o":68.0672393983,"h":68.1709465404,"l":67.7954344468,"c":67.9084348813,"v":110189.0069922142,"t":1725087600}
+{"o":67.9084348813,"h":68.0170042782,"l":67.067190636,"c":67.0863067091,"v":143315.1150179802,"t":1725091200}
+{"o":67.0863067091,"h":67.4760870343,"l":66.7348068193,"c":67.4007361102,"v":133699.0297880617,"t":1725094800}
+{"o":67.4007361102,"h":67.8420056795,"l":67.3358851394,"c":67.6593713508,"v":121575.1286053257,"t":1725098400}
+{"o":67.6593713508,"h":67.7778583893,"l":67.4908097385,"c":67.6020071234,"v":102286.8397274385,"t":1725102000}
+{"o":67.6020071234,"h":67.7387636338,"l":67.3871404459,"c":67.5464300419,"v":112389.29514771,"t":1725105600}
+{"o":67.5464300419,"h":67.6342889555,"l":66.9980723254,"c":67.0227958826,"v":194378.2341298984,"t":1725109200}
+{"o":67.0227958826,"h":67.3624186228,"l":66.8980336935,"c":67.2178707406,"v":148160.6944362982,"t":1725112800}
+{"o":67.2178707406,"h":67.4225736066,"l":67.0523777542,"c":67.3848806318,"v":124960.3525302911,"t":1725116400}
+{"o":67.3848806318,"h":67.4431679522,"l":66.9321876814,"c":67.1529562504,"v":136173.1117842361,"t":1725120000}
+{"o":67.1529562504,"h":67.2574938642,"l":66.5719477122,"c":66.9708993152,"v":184324.8415233045,"t":1725123600}
+{"o":66.9708993152,"h":67.3582818218,"l":66.758332786,"c":66.8108317844,"v":141310.7761448869,"t":1725127200}
+{"o":66.8108317844,"h":66.8568001726,"l":66.4091323213,"c":66.5832601761,"v":124947.3546962879,"t":1725130800}
+{"o":66.5832601761,"h":66.8887700629,"l":66.3515409656,"c":66.78677823,"v":145544.7555329695,"t":1725134400}
+{"o":66.78677823,"h":67.2543167505,"l":66.6508829998,"c":67.0652775848,"v":138845.0904385542,"t":1725138000}
+{"o":67.0652775848,"h":67.2097954685,"l":66.7671687068,"c":66.7854808257,"v":114574.3335907166,"t":1725141600}
+{"o":66.7854808257,"h":66.9168582903,"l":66.5367455492,"c":66.7680861469,"v":102323.3010783323,"t":1725145200}
+{"o":66.7680861469,"h":66.9036610603,"l":66.5930623007,"c":66.7795021401,"v":136536.2534633812,"t":1725148800}
+{"o":66.7795021401,"h":66.8522255981,"l":65.742495606,"c":65.9124732327,"v":219603.6189701036,"t":1725152400}
+{"o":65.9124732327,"h":66.092004158,"l":65.5351509818,"c":66.0884499652,"v":246344.373999916,"t":1725156000}
+{"o":66.0884499652,"h":66.3294992299,"l":65.9571309691,"c":66.1552666516,"v":119618.3164628297,"t":1725159600}
+{"o":66.1552666516,"h":66.1552666516,"l":65.7818084786,"c":65.9709118059,"v":111361.2515855949,"t":1725163200}
+{"o":65.9709118059,"h":66.059768442,"l":64.6495983855,"c":64.9028380131,"v":211295.6542968984,"t":1725166800}
+{"o":64.9028380131,"h":65.5113857852,"l":64.8667036207,"c":65.4583102826,"v":144869.0024147755,"t":1725170400}
+{"o":65.4583102826,"h":65.6143507977,"l":65.1538185571,"c":65.5186359257,"v":168141.8501566252,"t":1725174000}
+{"o":65.5186359257,"h":65.5344915699,"l":64.7100003423,"c":64.8047386019,"v":162912.309172562,"t":1725177600}
+{"o":64.8047386019,"h":65.2328308584,"l":64.5853100856,"c":64.742992598,"v":193402.5858656077,"t":1725181200}
+{"o":64.742992598,"h":64.8192879897,"l":64.2578180412,"c":64.3683859338,"v":182600.2974237347,"t":1725184800}
+{"o":64.3683859338,"h":65.1051337295,"l":64.2320902455,"c":65.065003979,"v":175363.4163016657,"t":1725188400}
+{"o":65.065003979,"h":65.1891697448,"l":64.5717975757,"c":64.650471316,"v":140097.812390915,"t":1725192000}
+{"o":64.650471316,"h":64.9475502569,"l":63.8146224548,"c":64.9017423525,"v":218384.1903819178,"t":1725195600}
+{"o":64.9017423525,"h":65.4381376371,"l":64.1529509814,"c":65.0496048093,"v":391449.8589740403,"t":1725199200}
+{"o":65.0496048093,"h":66.5124174671,"l":64.8863662683,"c":66.2485102981,"v":373189.8066979314,"t":1725202800}
+{"o":66.2485102981,"h":66.4671461879,"l":65.4784746278,"c":65.6149875862,"v":233336.6076861095,"t":1725206400}
+{"o":65.6149875862,"h":65.8786254977,"l":65.0877454595,"c":65.4486980107,"v":204053.5981137351,"t":1725210000}
+{"o":65.4486980107,"h":66.7352279669,"l":65.3402383196,"c":66.4861089662,"v":288482.1693340751,"t":1725213600}
+{"o":66.4861089662,"h":67.0578681458,"l":66.2200309646,"c":66.7329753226,"v":263467.5323078248,"t":1725217200}
+{"o":66.7329753226,"h":67.1639378184,"l":66.3280280434,"c":66.5780833714,"v":356564.4816614072,"t":1725220800}
+{"o":66.5780833714,"h":66.6139457832,"l":65.6676316899,"c":66.0333919219,"v":186902.9904059448,"t":1725224400}
+{"o":66.0333919219,"h":66.0982194755,"l":63.1412801449,"c":63.7061177182,"v":423193.3165275977,"t":1725228000}
+{"o":63.7061177182,"h":64.3840505972,"l":62.8853328329,"c":63.4014862659,"v":386787.0555146352,"t":1725231600}
+{"o":63.4014862659,"h":64.3134477586,"l":63.2968445042,"c":63.9482297843,"v":284551.087086445,"t":1725235200}
+{"o":63.9482297843,"h":64.3703343918,"l":63.7122510552,"c":64.0148605006,"v":229222.9095858834,"t":1725238800}
+{"o":64.0148605006,"h":64.4725641474,"l":63.3813480396,"c":63.7890296131,"v":227467.4384804949,"t":1725242400}
+{"o":63.7890296131,"h":64.4014743397,"l":63.7552107862,"c":64.2441002217,"v":221636.1129759276,"t":1725246000}
+{"o":64.2441002217,"h":64.4351942924,"l":62.8116312375,"c":62.9240153386,"v":304002.550863226,"t":1725249600}
+{"o":62.9240153386,"h":64.1275947971,"l":62.8952622492,"c":63.7086511112,"v":270891.4875732295,"t":1725253200}
+{"o":63.7086511112,"h":64.0096947551,"l":63.3106008339,"c":63.5461189786,"v":175303.8105685173,"t":1725256800}
+{"o":63.5461189786,"h":63.8371593453,"l":62.5951922672,"c":62.9772100972,"v":201888.140068463,"t":1725260400}
+{"o":62.9772100972,"h":64.4415247009,"l":62.792228273,"c":64.089969397,"v":303925.8544347477,"t":1725264000}
+{"o":64.089969397,"h":65.0372730357,"l":63.6485985258,"c":64.9735108905,"v":284082.3857654363,"t":1725267600}
+{"o":64.9735108905,"h":65.5849665759,"l":64.7744434979,"c":65.134621184,"v":297929.3566224714,"t":1725271200}
+{"o":65.134621184,"h":65.4537632496,"l":64.8907902548,"c":65.0209548621,"v":187722.9532773389,"t":1725274800}
+{"o":65.0209548621,"h":65.3541494336,"l":64.7997972361,"c":65.0821169393,"v":179143.2245114598,"t":1725278400}
+{"o":65.0821169393,"h":65.3476716942,"l":64.4976553962,"c":64.5305440911,"v":180743.7613174086,"t":1725282000}
+{"o":64.5305440911,"h":65.7643958257,"l":64.1567788961,"c":65.561173922,"v":339335.4295929453,"t":1725285600}
+{"o":65.561173922,"h":65.8299916506,"l":65.2998590693,"c":65.3969151028,"v":245910.2120606502,"t":1725289200}
+{"o":65.3969151028,"h":65.8206303284,"l":64.992286887,"c":65.0862136252,"v":227228.7826338094,"t":1725292800}
+{"o":65.0862136252,"h":65.9412391033,"l":65.0862136252,"c":65.7766424806,"v":246984.099324296,"t":1725296400}
+{"o":65.7766424806,"h":66.0455119188,"l":65.383670927,"c":65.7565660582,"v":202648.3480248898,"t":1725300000}
+{"o":65.7565660582,"h":65.8819188377,"l":65.5286523212,"c":65.6336503348,"v":151526.5296159398,"t":1725303600}
+{"o":65.6336503348,"h":66.5968651756,"l":65.5050086515,"c":66.4389064432,"v":268512.4725618073,"t":1725307200}
+{"o":66.4389064432,"h":66.6534511311,"l":66.0404765245,"c":66.2049584312,"v":274015.5960285415,"t":1725310800}
+{"o":66.2049584312,"h":66.5730686878,"l":66.1084198676,"c":66.5188090794,"v":214448.120225904,"t":1725314400}
+{"o":66.5188090794,"h":66.801389347,"l":66.396081643,"c":66.5616666045,"v":175443.2451907448,"t":1725318000}
+{"o":66.5616666045,"h":66.705766347,"l":66.2011199746,"c":66.6334821925,"v":197847.2446550337,"t":1725321600}
+{"o":66.6334821925,"h":66.8591726798,"l":66.3616821548,"c":66.8353796968,"v":212257.4622405466,"t":1725325200}
+{"o":66.8353796968,"h":67.7965729079,"l":66.7832295941,"c":66.9932868678,"v":349831.8499130214,"t":1725328800}
+{"o":66.9932868678,"h":67.2119078327,"l":66.7955140334,"c":66.8681327229,"v":225387.1912836342,"t":1725332400}
+{"o":66.8681327229,"h":67.0520883915,"l":66.3790400297,"c":66.5880209278,"v":292033.5288525484,"t":1725336000}
+{"o":66.5880209278,"h":66.8488423768,"l":66.3576016269,"c":66.6147718827,"v":183440.486629285,"t":1725339600}
+{"o":66.6147718827,"h":66.6186359604,"l":65.8923221736,"c":65.9491111611,"v":194109.9707138769,"t":1725343200}
+{"o":65.9491111611,"h":66.5217747756,"l":65.9491111611,"c":66.4013773566,"v":154301.4333664629,"t":1725346800}
+{"o":66.4013773566,"h":66.4263195315,"l":65.5151315854,"c":65.7311062472,"v":238681.3589739147,"t":1725350400}
+{"o":65.7311062472,"h":66.1270155579,"l":65.7059006929,"c":65.8997094895,"v":180313.8220939339,"t":1725354000}
+{"o":65.8997094895,"h":66.3127952431,"l":65.8135444964,"c":66.0624655756,"v":161660.9301910314,"t":1725357600}
+{"o":66.0624655756,"h":66.3664279738,"l":65.9534696633,"c":66.2785929243,"v":164365.4058934411,"t":1725361200}
+{"o":66.2785929243,"h":66.8673890574,"l":66.2496554103,"c":66.3349918199,"v":228175.1270744653,"t":1725364800}
+{"o":66.3349918199,"h":66.486789054,"l":64.7275511413,"c":64.9134515433,"v":396734.5531670057,"t":1725368400}
+{"o":64.9134515433,"h":64.9134515433,"l":64.1689725832,"c":64.2693470671,"v":387104.314523902,"t":1725372000}
+{"o":64.2693470671,"h":64.5118372115,"l":63.5459529008,"c":63.9945402296,"v":340067.6032614152,"t":1725375600}
+{"o":63.9945402296,"h":64.4168432163,"l":63.7770834682,"c":64.1108837433,"v":272713.688047125,"t":1725379200}
+{"o":64.1108837433,"h":64.8326685099,"l":64.0624677088,"c":64.1894130136,"v":294176.0765472366,"t":1725382800}
+{"o":64.1894130136,"h":64.7343308336,"l":64.008202059,"c":64.6131281896,"v":264999.8493369815,"t":1725386400}
+{"o":64.6131281896,"h":65.2209355199,"l":64.5082783704,"c":64.585116806,"v":296569.3231865728,"t":1725390000}
+{"o":64.585116806,"h":64.9022392332,"l":64.1703914007,"c":64.4087723593,"v":224466.2674593254,"t":1725393600}
+{"o":64.4087723593,"h":64.4664467718,"l":63.7905207558,"c":64.1957755014,"v":235676.2067839607,"t":1725397200}
+{"o":64.1957755014,"h":64.3110902253,"l":63.8326041965,"c":63.8819107334,"v":150230.8842043442,"t":1725400800}
+{"o":63.8819107334,"h":63.9202755525,"l":62.7166583759,"c":62.9398165309,"v":289048.6112963302,"t":1725404400}
+{"o":62.9398165309,"h":63.5660180494,"l":61.2060775909,"c":62.4665199664,"v":331939.2670049237,"t":1725408000}
+{"o":62.4665199664,"h":62.936334053,"l":60.4650821569,"c":62.5878771803,"v":772107.1621778494,"t":1725411600}
+{"o":62.5878771803,"h":62.9398982454,"l":62.2670572603,"c":62.7245626589,"v":236512.5783862387,"t":1725415200}
+{"o":62.7245626589,"h":63.1411691673,"l":62.6811712955,"c":62.9922386105,"v":176256.3300342019,"t":1725418800}
+{"o":62.9922386105,"h":63.119927408,"l":62.6049225079,"c":63.0597408295,"v":160992.2527250842,"t":1725422400}
+{"o":63.0597408295,"h":63.0597408295,"l":62.4384515065,"c":62.5468840197,"v":178047.695886945,"t":1725426000}
+{"o":62.5468840197,"h":63.5666659422,"l":62.5468840197,"c":63.2302207811,"v":248020.6951957129,"t":1725429600}
+{"o":63.2302207811,"h":64.8124616007,"l":63.2059120028,"c":64.2576139973,"v":427378.527594533,"t":1725433200}
+{"o":64.2576139973,"h":64.4781995136,"l":64.0049843512,"c":64.0944673073,"v":205524.8535832846,"t":1725436800}
+{"o":64.0944673073,"h":64.4828081815,"l":63.906338836,"c":63.9104143249,"v":178461.3411984285,"t":1725440400}
+{"o":63.9104143249,"h":64.0539035184,"l":63.3625627156,"c":63.4050484686,"v":224800.697525446,"t":1725444000}
+{"o":63.4050484686,"h":63.7943058153,"l":63.198509339,"c":63.3897223178,"v":185568.9569270866,"t":1725447600}
+{"o":63.3897223178,"h":63.9146373085,"l":63.1142249367,"c":63.4607886797,"v":261469.6485630382,"t":1725451200}
+{"o":63.4607886797,"h":63.8620324134,"l":63.0945768908,"c":63.784763784,"v":333901.7262350292,"t":1725454800}
+{"o":63.784763784,"h":65.9362364374,"l":63.4523897394,"c":65.5520542713,"v":591857.2369418791,"t":1725458400}
+{"o":65.5520542713,"h":66.2073328748,"l":65.0085332871,"c":66.0132611233,"v":528838.1024013595,"t":1725462000}
+{"o":66.0132611233,"h":66.6036136807,"l":65.4592522549,"c":66.0653708644,"v":433040.4567183018,"t":1725465600}
+{"o":66.0653708644,"h":66.1829144427,"l":65.414060613,"c":65.4218501122,"v":291244.1438508104,"t":1725469200}
+{"o":65.4218501122,"h":65.875952883,"l":65.4167836239,"c":65.6273264476,"v":248200.5149054419,"t":1725472800}
+{"o":65.6273264476,"h":66.038919697,"l":65.4691898609,"c":65.7320548978,"v":209815.6753764614,"t":1725476400}
+{"o":65.7320548978,"h":66.1649665443,"l":65.5494154566,"c":66.0514240186,"v":209812.9874320368,"t":1725480000}
+{"o":66.0514240186,"h":66.3356085864,"l":65.9053417876,"c":66.2324841966,"v":166555.3466406138,"t":1725483600}
+{"o":66.2324841966,"h":66.4375375893,"l":65.8401358138,"c":66.147995304,"v":195530.3144261564,"t":1725487200}
+{"o":66.147995304,"h":66.2846407033,"l":65.7329296939,"c":65.8920806427,"v":169335.3006663184,"t":1725490800}
+{"o":65.8920806427,"h":66.2946826231,"l":65.5624367207,"c":65.5642082183,"v":185678.3488652094,"t":1725494400}
+{"o":65.5642082183,"h":66.2411705669,"l":65.5642082183,"c":66.0220936997,"v":184929.0377182137,"t":1725498000}
+{"o":66.0220936997,"h":66.1764047686,"l":65.6019074005,"c":65.6530947129,"v":232161.1214004747,"t":1725501600}
+{"o":65.6530947129,"h":65.6530947129,"l":64.7655951777,"c":64.9227885933,"v":276267.5257244815,"t":1725505200}
+{"o":64.9227885933,"h":66.2285678445,"l":64.781271328,"c":65.8453209944,"v":216115.6374068271,"t":1725508800}
+{"o":65.8453209944,"h":65.9173945131,"l":65.214761252,"c":65.2937637965,"v":207456.4415068786,"t":1725512400}
+{"o":65.2937637965,"h":65.4287430431,"l":64.5443441889,"c":65.1463598476,"v":219559.7726306375,"t":1725516000}
+{"o":65.1463598476,"h":65.7780520716,"l":65.10212652,"c":65.6571425753,"v":177757.6969019745,"t":1725519600}
+{"o":65.6571425753,"h":66.0124295322,"l":65.2862504644,"c":65.4883988697,"v":184674.1601660954,"t":1725523200}
+{"o":65.4883988697,"h":65.5390882615,"l":64.9708843698,"c":65.2445897787,"v":175875.4565782938,"t":1725526800}
+{"o":65.2445897787,"h":65.5003904736,"l":65.0086951119,"c":65.3839551685,"v":193566.1377675202,"t":1725530400}
+{"o":65.3839551685,"h":65.694419687,"l":65.1481383075,"c":65.5307886781,"v":161342.6396812512,"t":1725534000}
+{"o":65.5307886781,"h":66.1609733496,"l":65.0610203866,"c":65.7948423245,"v":335252.2805689762,"t":1725537600}
+{"o":65.7948423245,"h":66.5569355335,"l":65.6863706875,"c":66.3657023006,"v":418906.2230959071,"t":1725541200}
+{"o":66.3657023006,"h":66.7843944735,"l":65.0646335243,"c":65.0674129985,"v":500040.5888490643,"t":1725544800}
+{"o":65.0674129985,"h":65.2872537862,"l":64.0468019304,"c":64.4304270425,"v":495525.273237341,"t":1725548400}
+{"o":64.4304270425,"h":64.6861060193,"l":63.8596376179,"c":64.1590041948,"v":328091.7668309982,"t":1725552000}
+{"o":64.1590041948,"h":64.5437691029,"l":63.946819445,"c":64.4963489059,"v":294149.2542245902,"t":1725555600}
+{"o":64.4963489059,"h":64.6748428735,"l":64.1526558562,"c":64.4040651813,"v":258925.4594668331,"t":1725559200}
+{"o":64.4040651813,"h":64.4402866507,"l":62.8945626907,"c":63.3470636944,"v":458774.6534261316,"t":1725562800}
+{"o":63.3470636944,"h":63.6381304926,"l":63.1485142468,"c":63.2963804893,"v":211445.6724180126,"t":1725566400}
+{"o":63.2963804893,"h":63.9662846649,"l":63.2791157601,"c":63.8578021055,"v":224888.5414649491,"t":1725570000}
+{"o":63.8578021055,"h":64.0587986383,"l":63.3349671962,"c":63.9060523524,"v":170633.6190557472,"t":1725573600}
+{"o":63.9060523524,"h":63.9900940828,"l":63.6611628469,"c":63.8249312391,"v":157147.0939653934,"t":1725577200}
+{"o":63.8249312391,"h":64.0588405123,"l":63.4464537364,"c":63.8548424427,"v":201391.6076417428,"t":1725580800}
+{"o":63.8548424427,"h":64.4372801914,"l":63.5163284919,"c":64.2574325782,"v":198824.0212513252,"t":1725584400}
+{"o":64.2574325782,"h":64.8634877844,"l":64.1020622532,"c":64.7369133487,"v":208626.9282157581,"t":1725588000}
+{"o":64.7369133487,"h":64.8966030377,"l":64.4657107752,"c":64.4657107752,"v":196644.2428858639,"t":1725591600}
+{"o":64.4657107752,"h":64.7118916851,"l":64.3109474406,"c":64.3390725723,"v":176144.466089377,"t":1725595200}
+{"o":64.3390725723,"h":64.4706476289,"l":63.8973854416,"c":64.2387787959,"v":177146.6021030113,"t":1725598800}
+{"o":64.2387787959,"h":64.3388962527,"l":63.9840357793,"c":64.2466711803,"v":146594.700971903,"t":1725602400}
+{"o":64.2466711803,"h":64.2700973536,"l":62.2888961606,"c":63.2018643218,"v":320684.6908232508,"t":1725606000}
+{"o":63.2018643218,"h":63.7035860551,"l":63.1369377814,"c":63.3795032155,"v":195281.9136681981,"t":1725609600}
+{"o":63.3795032155,"h":63.9117988257,"l":63.2892722531,"c":63.8293743301,"v":165099.2195181219,"t":1725613200}
+{"o":63.8293743301,"h":64.6498840552,"l":63.8091196507,"c":64.3584468536,"v":241406.3265738796,"t":1725616800}
+{"o":64.3584468536,"h":64.4577549427,"l":64.0297895816,"c":64.268381661,"v":224644.6975370821,"t":1725620400}
+{"o":64.268381661,"h":66.163978776,"l":63.9907534003,"c":65.8889608075,"v":689284.7793380698,"t":1725624000}
+{"o":65.8889608075,"h":66.2427421473,"l":64.2347164276,"c":64.5782054085,"v":607588.5099886861,"t":1725627600}
+{"o":64.5782054085,"h":64.5782054085,"l":63.1481180114,"c":63.6632290558,"v":761289.2009798093,"t":1725631200}
+{"o":63.6632290558,"h":64.1136366349,"l":62.4732195526,"c":63.1566877645,"v":647030.122692398,"t":1725634800}
+{"o":63.1566877645,"h":63.2671309242,"l":61.7588501361,"c":62.3448012727,"v":743754.5135983892,"t":1725638400}
+{"o":62.3448012727,"h":63.0743552668,"l":61.871322648,"c":62.5009427928,"v":456469.5035278464,"t":1725642000}
+{"o":62.5009427928,"h":62.5786713114,"l":61.5019362388,"c":61.5677051872,"v":420597.5819353157,"t":1725645600}
+{"o":61.5677051872,"h":62.1732119532,"l":60.9995920262,"c":61.6790424711,"v":513617.0573390015,"t":1725649200}
+{"o":61.6790424711,"h":62.1199293037,"l":59.6147123536,"c":59.7950559444,"v":597033.3878421669,"t":1725652800}
+{"o":59.7950559444,"h":61.5185435901,"l":59.4859053865,"c":61.5185435901,"v":491558.4582058577,"t":1725656400}
+{"o":61.5185435901,"h":61.8500258187,"l":61.1464264974,"c":61.5097321229,"v":223533.7796830661,"t":1725660000}
+{"o":61.5097321229,"h":61.7874258693,"l":61.4396854658,"c":61.6869593108,"v":177450.0308287159,"t":1725663600}
+{"o":61.6869593108,"h":62.0205321881,"l":61.5731389992,"c":61.6358868972,"v":242338.312011453,"t":1725667200}
+{"o":61.6358868972,"h":61.7641294987,"l":61.2399261537,"c":61.4354731077,"v":173551.0454841083,"t":1725670800}
+{"o":61.4354731077,"h":61.8610375829,"l":61.3471906328,"c":61.7202174936,"v":149807.1690845586,"t":1725674400}
+{"o":61.7202174936,"h":61.8925358308,"l":61.6711305252,"c":61.7439282622,"v":132926.5739169037,"t":1725678000}
+{"o":61.7439282622,"h":62.2610168631,"l":61.7087233203,"c":62.2374184694,"v":174806.8652781088,"t":1725681600}
+{"o":62.2374184694,"h":62.7800868905,"l":62.1824489519,"c":62.6085141772,"v":208462.4717136263,"t":1725685200}
+{"o":62.6085141772,"h":62.883208153,"l":62.5460197713,"c":62.8428060036,"v":170702.9589239878,"t":1725688800}
+{"o":62.8428060036,"h":63.388724112,"l":62.701662379,"c":62.9629542281,"v":188628.1544298278,"t":1725692400}
+{"o":62.9629542281,"h":63.0409618659,"l":62.5821674249,"c":62.8735485547,"v":155234.7185874184,"t":1725696000}
+{"o":62.8735485547,"h":62.982278801,"l":62.5530085571,"c":62.7138577352,"v":131144.8527102761,"t":1725699600}
+{"o":62.7138577352,"h":62.9235348642,"l":62.6025640362,"c":62.6025640362,"v":138952.3283851795,"t":1725703200}
+{"o":62.6025640362,"h":62.8783540676,"l":62.5196816597,"c":62.6516964511,"v":131756.5514621427,"t":1725706800}
+{"o":62.6516964511,"h":63.0423019098,"l":62.6516964511,"c":62.8494083147,"v":137788.8125269149,"t":1725710400}
+{"o":62.8494083147,"h":63.0425234121,"l":62.3196569176,"c":62.7073484698,"v":197630.7420090898,"t":1725714000}
+{"o":62.7073484698,"h":63.1182462715,"l":62.6466078446,"c":63.0902954415,"v":189365.4355058092,"t":1725717600}
+{"o":63.0902954415,"h":63.8775317324,"l":63.0902954415,"c":63.5687992263,"v":303554.6714394465,"t":1725721200}
+{"o":63.5687992263,"h":63.7370542879,"l":62.8797311074,"c":62.9162410324,"v":235712.4921376554,"t":1725724800}
+{"o":62.9162410324,"h":63.1313266839,"l":62.4333153592,"c":62.569811096,"v":251874.2328000955,"t":1725728400}
+{"o":62.569811096,"h":63.1166189965,"l":62.2905639751,"c":62.9398071739,"v":239443.1946342151,"t":1725732000}
+{"o":62.9398071739,"h":63.5751915187,"l":62.8977968085,"c":63.3133640088,"v":179235.1429747448,"t":1725735600}
+{"o":63.3133640088,"h":63.3728177092,"l":62.8053596469,"c":62.8053596469,"v":148698.2624546303,"t":1725739200}
+{"o":62.8053596469,"h":63.0867021304,"l":62.5108239408,"c":62.6055719166,"v":157688.4233727512,"t":1725742800}
+{"o":62.6055719166,"h":62.8008865884,"l":62.1149245027,"c":62.5471473526,"v":140188.3531458019,"t":1725746400}
+{"o":62.5471473526,"h":63.0747258029,"l":62.3734956095,"c":63.0121450859,"v":120628.9644955001,"t":1725750000}
+{"o":63.0121450859,"h":63.1252794695,"l":62.6051949589,"c":62.924368329,"v":145089.4138526942,"t":1725753600}
+{"o":62.924368329,"h":63.2905404445,"l":62.8994405247,"c":63.1129782817,"v":135864.6104294959,"t":1725757200}
+{"o":63.1129782817,"h":63.3598646139,"l":63.0920203728,"c":63.247302109,"v":140906.4931004322,"t":1725760800}
+{"o":63.247302109,"h":63.4029480514,"l":63.0620780749,"c":63.2817330735,"v":114435.3167427023,"t":1725764400}
+{"o":63.2817330735,"h":63.5117038259,"l":63.1784270439,"c":63.3816484606,"v":122300.4297936408,"t":1725768000}
+{"o":63.3816484606,"h":63.3875235762,"l":63.0801933759,"c":63.0801933759,"v":151932.864270508,"t":1725771600}
+{"o":63.0801933759,"h":63.4110316231,"l":63.0782984345,"c":63.3357005046,"v":97262.8923331086,"t":1725775200}
+{"o":63.3357005046,"h":64.1822604306,"l":63.3069045421,"c":63.9348633089,"v":185635.1839738369,"t":1725778800}
+{"o":63.9348633089,"h":64.0753305279,"l":63.7308624834,"c":64.0367382055,"v":205235.9073819515,"t":1725782400}
+{"o":64.0367382055,"h":64.6172176389,"l":63.9679433482,"c":63.9933930634,"v":229940.4431226352,"t":1725786000}
+{"o":63.9933930634,"h":64.5044033708,"l":63.963708912,"c":64.4571856324,"v":152555.0913289481,"t":1725789600}
+{"o":64.4571856324,"h":64.5998653543,"l":64.1439744195,"c":64.1847219386,"v":145156.6104756593,"t":1725793200}
+{"o":64.1847219386,"h":64.2702555531,"l":63.4664195198,"c":63.5250675663,"v":186226.9689496969,"t":1725796800}
+{"o":63.5250675663,"h":63.6830207898,"l":63.3092840905,"c":63.6387053423,"v":174214.9205708065,"t":1725800400}
+{"o":63.6387053423,"h":63.7164895701,"l":62.9590157285,"c":62.9590157285,"v":267760.5385935783,"t":1725804000}
+{"o":62.9590157285,"h":63.1420037318,"l":62.474226948,"c":62.5364958854,"v":413552.1178711893,"t":1725807600}
+{"o":62.5364958854,"h":63.325446805,"l":62.4803003705,"c":63.0272402528,"v":194214.1433530295,"t":1725811200}
+{"o":63.0272402528,"h":63.7979697431,"l":63.0140310353,"c":63.7688941445,"v":177821.7498382688,"t":1725814800}
+{"o":63.7688941445,"h":63.8161275966,"l":63.4455841542,"c":63.5428178412,"v":159974.8077660222,"t":1725818400}
+{"o":63.5428178412,"h":63.6914059549,"l":63.3530730405,"c":63.4941330444,"v":125750.155758226,"t":1725822000}
+{"o":63.4941330444,"h":63.6148053046,"l":63.3228629469,"c":63.5442422885,"v":113718.6362915734,"t":1725825600}
+{"o":63.5442422885,"h":64.084696963,"l":63.5371965173,"c":63.7339244503,"v":224806.9103791144,"t":1725829200}
+{"o":63.7339244503,"h":64.967220018,"l":63.5243267504,"c":63.813874605,"v":458074.4364602726,"t":1725832800}
+{"o":63.813874605,"h":64.3041644278,"l":63.7436603852,"c":64.2113978141,"v":186827.9901580557,"t":1725836400}
+{"o":64.2113978141,"h":64.6556527798,"l":63.736882533,"c":64.2076454104,"v":237711.8027229914,"t":1725840000}
+{"o":64.2076454104,"h":64.5606222331,"l":63.7673601756,"c":64.0542199871,"v":240884.363894411,"t":1725843600}
+{"o":64.0542199871,"h":64.1174050188,"l":63.3388960377,"c":63.8155228669,"v":207363.4054712994,"t":1725847200}
+{"o":63.8155228669,"h":63.8275890438,"l":63.1259180472,"c":63.460159184,"v":186432.2339621086,"t":1725850800}
+{"o":63.460159184,"h":63.5595901327,"l":63.1105658349,"c":63.2929157986,"v":144779.4335337697,"t":1725854400}
+{"o":63.2929157986,"h":63.4103220474,"l":62.9186963355,"c":63.0616030747,"v":147492.2165703296,"t":1725858000}
+{"o":63.0616030747,"h":63.5249884496,"l":62.9965325584,"c":63.4695997071,"v":192948.7364379416,"t":1725861600}
+{"o":63.4695997071,"h":63.8368860134,"l":63.2550972518,"c":63.8120420812,"v":155304.469691406,"t":1725865200}
+{"o":63.8120420812,"h":64.2514044667,"l":63.7485738063,"c":64.1051915651,"v":220094.9876828039,"t":1725868800}
+{"o":64.1051915651,"h":64.6303046056,"l":63.808410172,"c":63.8931507661,"v":217559.3321110111,"t":1725872400}
+{"o":63.8931507661,"h":64.3316176713,"l":63.7548457257,"c":64.0729488722,"v":160050.6662580176,"t":1725876000}
+{"o":64.0729488722,"h":64.1313223415,"l":63.745112822,"c":63.8570286546,"v":141374.1276354945,"t":1725879600}
+{"o":63.8570286546,"h":63.8987770326,"l":63.4148041157,"c":63.7946960437,"v":218634.2252763072,"t":1725883200}
+{"o":63.7946960437,"h":64.2518124731,"l":63.4968362858,"c":64.0213126478,"v":305371.1500797975,"t":1725886800}
+{"o":64.0213126478,"h":64.2088626496,"l":62.6604589341,"c":62.7637109469,"v":393420.4133109785,"t":1725890400}
+{"o":62.7637109469,"h":63.4785684828,"l":62.6590199883,"c":63.3499826669,"v":302793.2921680178,"t":1725894000}
+{"o":63.3499826669,"h":66.0171530619,"l":63.2855239681,"c":65.4630286429,"v":597800.1766407893,"t":1725897600}
+{"o":65.4630286429,"h":66.0560254897,"l":65.3683239433,"c":65.5648320485,"v":418424.8881588798,"t":1725901200}
+{"o":65.5648320485,"h":65.8618322264,"l":65.2614283558,"c":65.7346133883,"v":325733.2226680632,"t":1725904800}
+{"o":65.7346133883,"h":66.7052407123,"l":65.6495111676,"c":66.616280509,"v":302585.4968113154,"t":1725908400}
+{"o":66.616280509,"h":66.7625745721,"l":65.9943112146,"c":66.4678742727,"v":238238.8899630564,"t":1725912000}
+{"o":66.4678742727,"h":67.6288430105,"l":66.3570963394,"c":66.6800694319,"v":450851.0750149552,"t":1725915600}
+{"o":66.6800694319,"h":66.9517581429,"l":66.0995126336,"c":66.3330132196,"v":264428.5748337018,"t":1725919200}
+{"o":66.3330132196,"h":66.7358700732,"l":66.1090358527,"c":66.6441873052,"v":203292.7272472529,"t":1725922800}
+{"o":66.6441873052,"h":66.7215559971,"l":65.8498481348,"c":66.1325069894,"v":228050.8271902757,"t":1725926400}
+{"o":66.1325069894,"h":66.2134591381,"l":65.6037996183,"c":65.7805555813,"v":170648.3816425484,"t":1725930000}
+{"o":65.7805555813,"h":65.91238964,"l":65.5321133795,"c":65.8306643103,"v":142503.3633821438,"t":1725933600}
+{"o":65.8306643103,"h":65.879224849,"l":65.5209300095,"c":65.5817647965,"v":164505.4714066435,"t":1725937200}
+{"o":65.5817647965,"h":65.8764002751,"l":65.3933562929,"c":65.5966696714,"v":139165.1587189773,"t":1725940800}
+{"o":65.5966696714,"h":66.4063388535,"l":65.5568963906,"c":66.4063388535,"v":137031.1351079172,"t":1725944400}
+{"o":66.4063388535,"h":66.4063388535,"l":65.9933071334,"c":66.0760464607,"v":130590.4792469997,"t":1725948000}
+{"o":66.0760464607,"h":66.7497795987,"l":65.97471637,"c":66.6063766602,"v":211931.4582776662,"t":1725951600}
+{"o":66.6063766602,"h":66.8569943162,"l":66.3189357668,"c":66.4410259281,"v":188871.3057701277,"t":1725955200}
+{"o":66.4410259281,"h":66.6156484608,"l":66.2318472507,"c":66.3756297828,"v":140905.4297334446,"t":1725958800}
+{"o":66.3756297828,"h":66.6880005779,"l":66.1416040235,"c":66.5748903307,"v":158212.887044141,"t":1725962400}
+{"o":66.5748903307,"h":66.7979286942,"l":66.4098439694,"c":66.7221561619,"v":143989.5409905726,"t":1725966000}
+{"o":66.7221561619,"h":66.8934579512,"l":66.2732125285,"c":66.3182807067,"v":161867.2566240852,"t":1725969600}
+{"o":66.3182807067,"h":66.3709912814,"l":65.7993724832,"c":66.1405844925,"v":262307.9623229972,"t":1725973200}
+{"o":66.1405844925,"h":67.1076195388,"l":65.9755736973,"c":66.6758803972,"v":416014.9123261567,"t":1725976800}
+{"o":66.6758803972,"h":67.2748378957,"l":66.1998920718,"c":66.206628174,"v":335025.6301627868,"t":1725980400}
+{"o":66.206628174,"h":66.5553687766,"l":66.0032400411,"c":66.3433702594,"v":272478.8081728939,"t":1725984000}
+{"o":66.3433702594,"h":67.5527574136,"l":66.295941675,"c":66.9970674139,"v":290920.1887632928,"t":1725987600}
+{"o":66.9970674139,"h":68.077726078,"l":66.9970674139,"c":67.5055912978,"v":452325.159942274,"t":1725991200}
+{"o":67.5055912978,"h":67.6008905111,"l":67.0149413946,"c":67.4314584237,"v":300495.3610257755,"t":1725994800}
+{"o":67.4314584237,"h":67.9012148136,"l":66.9623912284,"c":66.9623912284,"v":226899.0797622633,"t":1725998400}
+{"o":66.9623912284,"h":67.1478050888,"l":66.702324222,"c":66.8088328055,"v":212761.2550429197,"t":1726002000}
+{"o":66.8088328055,"h":67.1608115015,"l":66.6879077801,"c":67.0979908759,"v":183203.9706351627,"t":1726005600}
+{"o":67.0979908759,"h":67.1598606821,"l":66.8012395782,"c":66.9200568387,"v":127371.6546466446,"t":1726009200}
+{"o":66.9200568387,"h":67.0582507958,"l":66.6791485441,"c":66.8862665412,"v":168429.4148273269,"t":1726012800}
+{"o":66.8862665412,"h":66.9169030178,"l":65.7754141145,"c":65.837359262,"v":350636.9981925945,"t":1726016400}
+{"o":65.837359262,"h":66.3356240999,"l":65.8034838266,"c":66.1119572346,"v":230395.3373639913,"t":1726020000}
+{"o":66.1119572346,"h":66.1646864129,"l":65.7854503323,"c":65.9202732253,"v":183862.0234499697,"t":1726023600}
+{"o":65.9202732253,"h":65.9202732253,"l":64.9201540574,"c":65.255662864,"v":253433.7510678228,"t":1726027200}
+{"o":65.255662864,"h":65.2771434416,"l":64.6996529362,"c":64.8090511494,"v":198616.730863292,"t":1726030800}
+{"o":64.8090511494,"h":65.2568252617,"l":64.6787318,"c":64.9542214384,"v":200653.4967744415,"t":1726034400}
+{"o":64.9542214384,"h":65.4002033702,"l":64.9053727764,"c":65.3395060973,"v":222606.6338980932,"t":1726038000}
+{"o":65.3395060973,"h":65.3446471306,"l":64.5995073811,"c":64.7900408568,"v":232699.851057678,"t":1726041600}
+{"o":64.7900408568,"h":65.0135954327,"l":64.7051651912,"c":64.8901328546,"v":176371.2395895969,"t":1726045200}
+{"o":64.8901328546,"h":64.8915895884,"l":63.7627871181,"c":64.6186727287,"v":212215.8923052072,"t":1726048800}
+{"o":64.6186727287,"h":65.2300230682,"l":64.6186727287,"c":65.0759227603,"v":198168.1580729503,"t":1726052400}
+{"o":65.0759227603,"h":65.4564620873,"l":64.502507763,"c":65.1311400717,"v":437343.3913382379,"t":1726056000}
+{"o":65.1311400717,"h":65.7873377835,"l":63.7824115528,"c":63.9564151082,"v":469500.683231767,"t":1726059600}
+{"o":63.9564151082,"h":64.1822980026,"l":63.2550492264,"c":63.9688539009,"v":418482.1629191647,"t":1726063200}
+{"o":63.9688539009,"h":65.3054953229,"l":63.694356418,"c":64.71252904,"v":420611.3106857092,"t":1726066800}
+{"o":64.71252904,"h":65.3618742174,"l":64.672127353,"c":65.1331680299,"v":369151.894232168,"t":1726070400}
+{"o":65.1331680299,"h":65.8563120758,"l":65.0936067208,"c":65.6622746615,"v":370802.8983885383,"t":1726074000}
+{"o":65.6622746615,"h":65.9074773509,"l":64.8669836444,"c":65.2657452441,"v":348959.0978488189,"t":1726077600}
+{"o":65.2657452441,"h":65.5960085031,"l":64.9693384644,"c":65.493103053,"v":259495.1670045564,"t":1726081200}
+{"o":65.493103053,"h":65.6879557971,"l":65.3042020621,"c":65.4333298164,"v":178478.2374739196,"t":1726084800}
+{"o":65.4333298164,"h":65.5874958318,"l":65.1386064748,"c":65.3173126152,"v":195155.8767896203,"t":1726088400}
+{"o":65.3173126152,"h":65.4316277958,"l":65.2067599632,"c":65.3980069594,"v":142207.5669397383,"t":1726092000}
+{"o":65.3980069594,"h":65.5545143191,"l":65.2526082046,"c":65.3522196198,"v":136235.57556541,"t":1726095600}
+{"o":65.3522196198,"h":66.2530868259,"l":65.3201070577,"c":65.9293446888,"v":279132.8217027213,"t":1726099200}
+{"o":65.9293446888,"h":66.5546928347,"l":65.9293446888,"c":66.5127432857,"v":199534.191630509,"t":1726102800}
+{"o":66.5127432857,"h":67.1271300086,"l":66.462683512,"c":66.8284626906,"v":290602.9410845812,"t":1726106400}
+{"o":66.8284626906,"h":67.1175679475,"l":66.6548652773,"c":66.9408950988,"v":218257.6450491501,"t":1726110000}
+{"o":66.9408950988,"h":67.2367084242,"l":66.6545618631,"c":66.7390156897,"v":172942.0614684772,"t":1726113600}
+{"o":66.7390156897,"h":66.8709786608,"l":66.3673741562,"c":66.5847618456,"v":188145.7738826401,"t":1726117200}
+{"o":66.5847618456,"h":67.3135753579,"l":66.280768528,"c":66.4138347626,"v":140877.2275762291,"t":1726120800}
+{"o":66.4138347626,"h":66.7320741989,"l":66.3404188862,"c":66.586595217,"v":190729.8539249298,"t":1726124400}
+{"o":66.586595217,"h":66.8141556686,"l":66.4980678014,"c":66.5846590357,"v":199870.5235510459,"t":1726128000}
+{"o":66.5846590357,"h":66.6443271267,"l":66.3101773144,"c":66.3322756223,"v":149555.9811559028,"t":1726131600}
+{"o":66.3322756223,"h":66.5282664886,"l":66.2286442666,"c":66.281242647,"v":155475.9989465339,"t":1726135200}
+{"o":66.281242647,"h":66.639252114,"l":66.2348102603,"c":66.499936208,"v":183626.5663226683,"t":1726138800}
+{"o":66.499936208,"h":66.7133585485,"l":66.1469407391,"c":66.1903838784,"v":217428.3968575495,"t":1726142400}
+{"o":66.1903838784,"h":66.654466108,"l":66.0817556336,"c":66.3573538515,"v":244075.9338869908,"t":1726146000}
+{"o":66.3573538515,"h":67.5080855661,"l":66.2563448811,"c":66.2826368422,"v":332624.2322912511,"t":1726149600}
+{"o":66.2826368422,"h":66.8612304018,"l":65.8243721337,"c":65.879045238,"v":334927.3191461908,"t":1726153200}
+{"o":65.879045238,"h":66.5306235826,"l":65.8557066237,"c":66.474554637,"v":263569.7573722643,"t":1726156800}
+{"o":66.474554637,"h":66.8501803022,"l":66.336561336,"c":66.7767836785,"v":263495.039782047,"t":1726160400}
+{"o":66.7767836785,"h":66.9660678954,"l":66.439882674,"c":66.683743424,"v":231969.3794504216,"t":1726164000}
+{"o":66.683743424,"h":66.9881504021,"l":66.6174068427,"c":66.9480459083,"v":215255.3059054115,"t":1726167600}
+{"o":66.9480459083,"h":67.2157441537,"l":66.648299053,"c":67.0162017777,"v":341141.1693413353,"t":1726171200}
+{"o":67.0162017777,"h":67.3097529711,"l":66.7234486314,"c":66.8674691496,"v":233512.8173453693,"t":1726174800}
+{"o":66.8674691496,"h":67.6013865495,"l":66.8456607099,"c":67.2904238418,"v":181752.5441599523,"t":1726178400}
+{"o":67.2904238418,"h":67.3322695136,"l":67.0529320704,"c":67.1177007131,"v":271277.4963686602,"t":1726182000}
+{"o":67.1177007131,"h":67.2082059016,"l":66.8132913366,"c":66.8735225485,"v":205942.5265550921,"t":1726185600}
+{"o":66.8735225485,"h":66.9190353516,"l":66.2941920313,"c":66.5316764426,"v":172261.0238767859,"t":1726189200}
+{"o":66.5316764426,"h":66.6163540992,"l":66.2977926695,"c":66.4667105083,"v":305031.6070637134,"t":1726192800}
+{"o":66.4667105083,"h":66.5912299404,"l":66.2929001497,"c":66.3195055066,"v":216988.1385362249,"t":1726196400}
+{"o":66.3195055066,"h":66.5072065179,"l":66.1820549291,"c":66.2639279298,"v":135614.1314733503,"t":1726200000}
+{"o":66.2639279298,"h":66.5363232764,"l":66.2497250099,"c":66.482040536,"v":121364.8982238639,"t":1726203600}
+{"o":66.482040536,"h":66.4837980498,"l":66.0076803102,"c":66.0076803102,"v":108662.4907696084,"t":1726207200}
+{"o":66.0076803102,"h":66.4251887068,"l":65.9887509605,"c":66.3905540005,"v":166688.6325360663,"t":1726210800}
+{"o":66.3905540005,"h":66.4493134734,"l":66.0241808038,"c":66.0549631897,"v":134731.6784194162,"t":1726214400}
+{"o":66.0549631897,"h":66.3139809413,"l":65.9252943044,"c":65.9381316786,"v":117495.2072185087,"t":1726218000}
+{"o":65.9381316786,"h":66.2883154394,"l":65.7096806727,"c":66.1816897677,"v":186158.8024173953,"t":1726221600}
+{"o":66.1816897677,"h":66.1904529292,"l":65.3845584953,"c":65.4124452889,"v":238407.4290762743,"t":1726225200}
+{"o":65.4124452889,"h":65.5458577656,"l":64.9626136648,"c":65.3609139484,"v":306002.3815916363,"t":1726228800}
+{"o":65.3609139484,"h":65.537205783,"l":65.0506290807,"c":65.457659025,"v":253606.9941584246,"t":1726232400}
+{"o":65.457659025,"h":66.058429986,"l":65.1465849738,"c":66.0482414607,"v":317845.0742200256,"t":1726236000}
+{"o":66.0482414607,"h":67.7614510264,"l":65.9899242166,"c":67.4135865715,"v":497271.2868932154,"t":1726239600}
+{"o":67.4135865715,"h":68.0402255807,"l":67.0944381015,"c":67.3375920299,"v":412954.3567465808,"t":1726243200}
+{"o":67.3375920299,"h":67.9624678989,"l":67.317273215,"c":67.6976159783,"v":431680.7859865758,"t":1726246800}
+{"o":67.6976159783,"h":68.209403933,"l":67.4947605974,"c":67.9780439215,"v":363961.6510879403,"t":1726250400}
+{"o":67.9780439215,"h":68.2437168749,"l":67.8822936537,"c":68.1381549554,"v":249605.4223254656,"t":1726254000}
+{"o":68.1381549554,"h":68.5404144528,"l":68.0836412909,"c":68.2210305766,"v":238742.1986372287,"t":1726257600}
+{"o":68.2210305766,"h":68.9351210812,"l":67.8869252154,"c":68.5477616788,"v":289445.4708698008,"t":1726261200}
+{"o":68.5477616788,"h":69.0369053933,"l":68.5477616788,"c":68.8006860432,"v":219574.6004400766,"t":1726264800}
+{"o":68.8006860432,"h":68.8475531832,"l":68.3059380208,"c":68.6280101255,"v":159863.1418179718,"t":1726268400}
+{"o":68.6280101255,"h":68.8064744115,"l":68.368289624,"c":68.405250668,"v":167058.9142810543,"t":1726272000}
+{"o":68.405250668,"h":68.9112208602,"l":68.3867061826,"c":68.7193224132,"v":167756.0247486947,"t":1726275600}
+{"o":68.7193224132,"h":68.9285958417,"l":68.5586217433,"c":68.5754490957,"v":153504.2777177598,"t":1726279200}
+{"o":68.5754490957,"h":69.4148767359,"l":68.56659129,"c":68.8352199743,"v":258734.6243218334,"t":1726282800}
+{"o":68.8352199743,"h":68.8928262115,"l":68.6324606955,"c":68.6374145374,"v":198826.8153864821,"t":1726286400}
+{"o":68.6374145374,"h":68.7651728595,"l":68.0954795924,"c":68.1305707645,"v":126791.1123483359,"t":1726290000}
+{"o":68.1305707645,"h":68.2622455591,"l":67.8543135855,"c":68.0777258457,"v":210204.687566551,"t":1726293600}
+{"o":68.0777258457,"h":68.1136153376,"l":67.8235244206,"c":67.8605621199,"v":156725.4208668536,"t":1726297200}
+{"o":67.8605621199,"h":67.9173702036,"l":67.4472617955,"c":67.6237026907,"v":157860.105580588,"t":1726300800}
+{"o":67.6237026907,"h":67.8705253214,"l":67.555130051,"c":67.8699953163,"v":193650.3655466883,"t":1726304400}
+{"o":67.8699953163,"h":67.8699953163,"l":67.5344440223,"c":67.6781905343,"v":126873.159541982,"t":1726308000}
+{"o":67.6781905343,"h":67.6816962966,"l":67.353930963,"c":67.5405365048,"v":154917.2888450786,"t":1726311600}
+{"o":67.5405365048,"h":67.789275084,"l":67.4058946425,"c":67.6532698392,"v":156860.8645062686,"t":1726315200}
+{"o":67.6532698392,"h":67.7436356076,"l":67.4380559107,"c":67.7065479634,"v":133745.8841003228,"t":1726318800}
+{"o":67.7065479634,"h":68.1812880627,"l":67.5546227529,"c":68.0504787956,"v":205354.3332920098,"t":1726322400}
+{"o":68.0504787956,"h":68.0764716588,"l":67.6523569761,"c":67.798733516,"v":138816.3714849187,"t":1726326000}
+{"o":67.798733516,"h":68.0550603496,"l":67.716069857,"c":67.8202777757,"v":158433.7502446096,"t":1726329600}
+{"o":67.8202777757,"h":67.8202777757,"l":67.5462443763,"c":67.5880321462,"v":135780.8304739521,"t":1726333200}
+{"o":67.5880321462,"h":67.6583853152,"l":66.9550069925,"c":67.5821229143,"v":281069.8845752418,"t":1726336800}
+{"o":67.5821229143,"h":67.5897582742,"l":67.3552852789,"c":67.3938140555,"v":157849.9677602375,"t":1726340400}
+{"o":67.3938140555,"h":67.7496392065,"l":67.3927873319,"c":67.6089118666,"v":140244.2159986218,"t":1726344000}
+{"o":67.6089118666,"h":67.756941567,"l":67.5410102024,"c":67.6062180708,"v":123887.6939127582,"t":1726347600}
+{"o":67.6062180708,"h":67.7799504133,"l":67.4981856538,"c":67.6870759202,"v":118570.4267101809,"t":1726351200}
+{"o":67.6870759202,"h":67.7837840527,"l":67.59159197,"c":67.6964791557,"v":91117.0877350486,"t":1726354800}
+{"o":67.6964791557,"h":67.9874224619,"l":67.6268532276,"c":67.8544584256,"v":120429.7383535318,"t":1726358400}
+{"o":67.8544584256,"h":68.0515096306,"l":67.7253952407,"c":68.0219021954,"v":114895.25992305,"t":1726362000}
+{"o":68.0219021954,"h":68.0746655398,"l":67.7989398998,"c":67.9710369975,"v":106082.2899555712,"t":1726365600}
+{"o":67.9710369975,"h":68.025361542,"l":67.8133858366,"c":67.820396167,"v":179818.6978585089,"t":1726369200}
+{"o":67.820396167,"h":67.8989716573,"l":67.5685744359,"c":67.6096536652,"v":177886.8360099096,"t":1726372800}
+{"o":67.6096536652,"h":67.7749025116,"l":67.5087582228,"c":67.6576902274,"v":119520.3512123508,"t":1726376400}
+{"o":67.6576902274,"h":67.838338516,"l":67.6548473608,"c":67.8246923282,"v":115085.7144038277,"t":1726380000}
+{"o":67.8246923282,"h":67.8263096213,"l":67.5667668689,"c":67.6808960454,"v":129028.8347209313,"t":1726383600}
+{"o":67.6808960454,"h":67.6945274899,"l":67.4079635187,"c":67.4873055183,"v":120380.1654577664,"t":1726387200}
+{"o":67.4873055183,"h":67.5347561367,"l":67.2827215668,"c":67.3387285656,"v":107395.5927527637,"t":1726390800}
+{"o":67.3387285656,"h":67.3863361311,"l":67.0548379172,"c":67.1044978902,"v":127552.0661264978,"t":1726394400}
+{"o":67.1044978902,"h":67.1044978902,"l":66.7164013677,"c":66.9289490015,"v":129296.5078984824,"t":1726398000}
+{"o":66.9289490015,"h":67.08231258,"l":66.6669054168,"c":67.0790731597,"v":139812.4945283573,"t":1726401600}
+{"o":67.0790731597,"h":67.3169953745,"l":66.8790354527,"c":66.9985304745,"v":185078.7544837756,"t":1726405200}
+{"o":66.9985304745,"h":67.1085872985,"l":66.443161708,"c":67.0005010867,"v":201543.9039750882,"t":1726408800}
+{"o":67.0005010867,"h":67.1029342326,"l":66.7781752942,"c":66.9775800549,"v":181680.0890867099,"t":1726412400}
+{"o":66.9775800549,"h":67.0310347929,"l":66.0026327879,"c":66.0558808188,"v":194749.6460990772,"t":1726416000}
+{"o":66.0558808188,"h":66.2106608505,"l":65.5990421275,"c":65.8387822371,"v":245861.3701418894,"t":1726419600}
+{"o":65.8387822371,"h":66.32673172,"l":65.7589961481,"c":65.9732361068,"v":238923.0353319829,"t":1726423200}
+{"o":65.9732361068,"h":66.2217767433,"l":65.838470173,"c":65.8521206874,"v":159267.2445005095,"t":1726426800}
+{"o":65.8521206874,"h":65.8883217068,"l":65.5342778458,"c":65.7049959448,"v":173305.9597272024,"t":1726430400}
+{"o":65.7049959448,"h":65.7090654279,"l":64.4464783458,"c":65.1868357143,"v":235851.7220119238,"t":1726434000}
+{"o":65.1868357143,"h":65.2038455959,"l":64.7383054648,"c":65.0769885956,"v":263279.4607485381,"t":1726437600}
+{"o":65.0769885956,"h":65.2975097083,"l":64.3532636316,"c":64.8297408785,"v":358380.4886476855,"t":1726441200}
+{"o":64.8297408785,"h":65.0412972509,"l":64.5796142082,"c":64.692981711,"v":250328.2300135151,"t":1726444800}
+{"o":64.692981711,"h":64.692981711,"l":64.0314410027,"c":64.2308592078,"v":263242.5573614484,"t":1726448400}
+{"o":64.2308592078,"h":64.3887133036,"l":63.7751712431,"c":63.9693130347,"v":246638.9255781804,"t":1726452000}
+{"o":63.9693130347,"h":64.491155176,"l":63.9274854851,"c":64.4633986886,"v":173870.374296064,"t":1726455600}
+{"o":64.4633986886,"h":64.6441309462,"l":64.4085730844,"c":64.4612891059,"v":167028.2434551456,"t":1726459200}
+{"o":64.4612891059,"h":64.8123745873,"l":64.4324155132,"c":64.7789293169,"v":120692.9498848935,"t":1726462800}
+{"o":64.7789293169,"h":64.8957511936,"l":64.3406961993,"c":64.4381711908,"v":164128.1711495065,"t":1726466400}
+{"o":64.4381711908,"h":64.8241655613,"l":64.3816767169,"c":64.7491306093,"v":160828.2365007734,"t":1726470000}
+{"o":64.7491306093,"h":65.3171368353,"l":64.6764222293,"c":64.995381699,"v":210503.340531968,"t":1726473600}
+{"o":64.995381699,"h":65.2756191387,"l":64.5553441602,"c":64.5597460343,"v":193292.6003813595,"t":1726477200}
+{"o":64.5597460343,"h":65.2669836944,"l":64.4650079561,"c":65.1250871492,"v":206455.1446307283,"t":1726480800}
+{"o":65.1250871492,"h":65.2342929932,"l":64.9811624553,"c":65.0638557305,"v":153202.5868734833,"t":1726484400}
+{"o":65.0638557305,"h":65.2794556555,"l":64.865733803,"c":64.9614461856,"v":199565.8349054621,"t":1726488000}
+{"o":64.9614461856,"h":65.2375859526,"l":64.6962397939,"c":65.1933630986,"v":261177.7853359559,"t":1726491600}
+{"o":65.1933630986,"h":65.2967028223,"l":64.1212759764,"c":64.3349040671,"v":342762.04087725,"t":1726495200}
+{"o":64.3349040671,"h":65.1013769562,"l":64.1640376815,"c":64.851168709,"v":272257.7096796842,"t":1726498800}
+{"o":64.851168709,"h":64.9770534951,"l":64.3561078056,"c":64.3597019825,"v":226695.5116590723,"t":1726502400}
+{"o":64.3597019825,"h":65.0104193201,"l":63.6082816353,"c":64.8625550127,"v":398777.359540655,"t":1726506000}
+{"o":64.8625550127,"h":64.9078001308,"l":64.1273990348,"c":64.3948011638,"v":213642.3776397597,"t":1726509600}
+{"o":64.3948011638,"h":64.7867625888,"l":64.2405200311,"c":64.6833180988,"v":197558.0281360758,"t":1726513200}
+{"o":64.6833180988,"h":64.9150025472,"l":64.1810794445,"c":64.1810794445,"v":189648.1790076921,"t":1726516800}
+{"o":64.1810794445,"h":64.8626142415,"l":64.112581706,"c":64.8626142415,"v":181240.0605444126,"t":1726520400}
+{"o":64.8626142415,"h":64.8753385534,"l":64.3520170925,"c":64.4537051647,"v":130640.0107419986,"t":1726524000}
+{"o":64.4537051647,"h":65.1106095717,"l":64.4537051647,"c":64.8809526199,"v":143205.1496871476,"t":1726527600}
+{"o":64.8809526199,"h":65.1074266805,"l":64.4836711492,"c":64.5061227156,"v":171874.2407408855,"t":1726531200}
+{"o":64.5061227156,"h":64.7316289986,"l":64.3027983983,"c":64.4002396875,"v":176024.2505118261,"t":1726534800}
+{"o":64.4002396875,"h":64.8789091961,"l":64.2363090914,"c":64.5366101691,"v":211914.508280452,"t":1726538400}
+{"o":64.5366101691,"h":64.8539495025,"l":64.4908111137,"c":64.6993276973,"v":136529.0188325139,"t":1726542000}
+{"o":64.6993276973,"h":64.8781497899,"l":64.499290304,"c":64.7850276774,"v":117626.9156377493,"t":1726545600}
+{"o":64.7850276774,"h":65.5463708839,"l":64.7759880897,"c":65.4092064465,"v":168165.3408579489,"t":1726549200}
+{"o":65.4092064465,"h":65.4658859982,"l":65.1064598734,"c":65.1283857739,"v":170387.1225181049,"t":1726552800}
+{"o":65.1283857739,"h":65.3390366858,"l":65.0660367278,"c":65.2499809742,"v":178300.1584873454,"t":1726556400}
+{"o":65.2499809742,"h":65.5295628543,"l":65.2499809742,"c":65.3530149672,"v":148708.7373733557,"t":1726560000}
+{"o":65.3530149672,"h":65.5233369823,"l":64.9991788134,"c":65.3821977449,"v":172136.5607817299,"t":1726563600}
+{"o":65.3821977449,"h":65.7907812455,"l":65.259512113,"c":65.49496922,"v":194385.8190794266,"t":1726567200}
+{"o":65.49496922,"h":65.6775564411,"l":65.040341058,"c":65.0731671305,"v":182562.1202249324,"t":1726570800}
+{"o":65.0731671305,"h":65.372709504,"l":64.8684313028,"c":65.311866574,"v":200104.7534031752,"t":1726574400}
+{"o":65.311866574,"h":65.4657436987,"l":64.6122214481,"c":64.7278405206,"v":259591.0241771087,"t":1726578000}
+{"o":64.7278405206,"h":66.5527433652,"l":64.6359906206,"c":65.8776951684,"v":533496.8475926628,"t":1726581600}
+{"o":65.8776951684,"h":67.2178039797,"l":65.8528070815,"c":66.4384006601,"v":403459.2337985967,"t":1726585200}
+{"o":66.4384006601,"h":66.5827433213,"l":65.1700422527,"c":65.3302176017,"v":396492.5567521174,"t":1726588800}
+{"o":65.3302176017,"h":65.9653612284,"l":65.2219829795,"c":65.7054226,"v":274097.504193137,"t":1726592400}
+{"o":65.7054226,"h":65.8593687548,"l":65.1384107407,"c":65.3774014414,"v":220867.0654095718,"t":1726596000}
+{"o":65.3774014414,"h":65.5354822572,"l":64.6757683734,"c":65.2295161622,"v":262626.5499834783,"t":1726599600}
+{"o":65.2295161622,"h":65.4567891264,"l":65.0233561357,"c":65.1164338129,"v":235274.754596961,"t":1726603200}
+{"o":65.1164338129,"h":65.4946343471,"l":65.1106143215,"c":65.3904613689,"v":176031.7632991266,"t":1726606800}
+{"o":65.3904613689,"h":65.3904613689,"l":64.9761542782,"c":64.9944011768,"v":172363.1512523709,"t":1726610400}
+{"o":64.9944011768,"h":64.9944011768,"l":64.7296686281,"c":64.912478362,"v":153981.0640129454,"t":1726614000}
+{"o":64.912478362,"h":64.9516458277,"l":64.2642843101,"c":64.7902912527,"v":199114.3924569913,"t":1726617600}
+{"o":64.7902912527,"h":64.9440648826,"l":64.4826500821,"c":64.6023620543,"v":182273.8558090432,"t":1726621200}
+{"o":64.6023620543,"h":64.9850290168,"l":64.5310184937,"c":64.9850290168,"v":156953.7797863383,"t":1726624800}
+{"o":64.9850290168,"h":65.2125432775,"l":64.9526170558,"c":64.9729405634,"v":198515.4870375804,"t":1726628400}
+{"o":64.9729405634,"h":65.0536728289,"l":64.4469098716,"c":64.6914777441,"v":188683.45898218,"t":1726632000}
+{"o":64.6914777441,"h":64.72626106,"l":64.4514783736,"c":64.6408027353,"v":132508.1143815232,"t":1726635600}
+{"o":64.6408027353,"h":64.8261610168,"l":64.1427656906,"c":64.7697782643,"v":432249.5560864453,"t":1726639200}
+{"o":64.7697782643,"h":64.9031405118,"l":64.708559622,"c":64.8029457315,"v":219916.6379055518,"t":1726642800}
+{"o":64.8029457315,"h":64.8047584781,"l":64.442008754,"c":64.5104810586,"v":162009.8183089346,"t":1726646400}
+{"o":64.5104810586,"h":64.549760594,"l":63.7523540376,"c":63.7539188004,"v":215417.1549786046,"t":1726650000}
+{"o":63.7539188004,"h":63.9357861542,"l":63.1938066803,"c":63.8561762381,"v":245898.0244750025,"t":1726653600}
+{"o":63.8561762381,"h":64.0867670101,"l":63.7045210352,"c":63.8548361924,"v":156527.1711323459,"t":1726657200}
+{"o":63.8548361924,"h":64.1692286877,"l":63.5423958978,"c":64.1132652227,"v":169218.1328662102,"t":1726660800}
+{"o":64.1132652227,"h":64.308748609,"l":63.2638379823,"c":63.4928620342,"v":232157.5485407336,"t":1726664400}
+{"o":63.4928620342,"h":63.6110079101,"l":63.0493290593,"c":63.1436296063,"v":256174.856608539,"t":1726668000}
+{"o":63.1436296063,"h":63.4010258571,"l":62.7099383287,"c":62.9990673901,"v":295017.3605263049,"t":1726671600}
+{"o":62.9990673901,"h":63.658942308,"l":62.7809016289,"c":63.5688406539,"v":251788.6877377928,"t":1726675200}
+{"o":63.5688406539,"h":64.0211833146,"l":63.085083335,"c":63.7627567621,"v":247171.4682963306,"t":1726678800}
+{"o":63.7627567621,"h":65.654622633,"l":63.6336697273,"c":64.8258260621,"v":993510.9764993534,"t":1726682400}
+{"o":64.8258260621,"h":64.8258260621,"l":63.6435280368,"c":63.8611906425,"v":535892.0569924222,"t":1726686000}
+{"o":63.8611906425,"h":64.5910121379,"l":63.4005678752,"c":64.5387629919,"v":256481.159444409,"t":1726689600}
+{"o":64.5387629919,"h":64.9772080533,"l":64.3724793896,"c":64.7356511481,"v":232783.7605334833,"t":1726693200}
+{"o":64.7356511481,"h":64.9860184659,"l":64.5206241299,"c":64.8448641127,"v":201442.2670821541,"t":1726696800}
+{"o":64.8448641127,"h":66.334921243,"l":64.8448641127,"c":66.2674793998,"v":345527.1565681928,"t":1726700400}
+{"o":66.2674793998,"h":67.3384785214,"l":66.253274585,"c":66.9738365794,"v":548462.5987034597,"t":1726704000}
+{"o":66.9738365794,"h":67.1457565007,"l":66.48917731,"c":66.8567390163,"v":323216.0302961641,"t":1726707600}
+{"o":66.8567390163,"h":67.7630947746,"l":66.630554339,"c":67.6847811261,"v":278775.09025552,"t":1726711200}
+{"o":67.6847811261,"h":68.4216733135,"l":67.684014583,"c":68.117267471,"v":311620.2038055358,"t":1726714800}
+{"o":68.117267471,"h":68.6532916471,"l":67.9779981764,"c":68.5462385481,"v":239445.4341559461,"t":1726718400}
+{"o":68.5462385481,"h":68.7235913212,"l":68.2057118566,"c":68.2825628275,"v":232125.0225249619,"t":1726722000}
+{"o":68.2825628275,"h":68.8962786425,"l":67.8997957428,"c":68.3363165014,"v":310408.8262425197,"t":1726725600}
+{"o":68.3363165014,"h":68.5735383104,"l":68.1712579138,"c":68.3661296131,"v":275019.5575998524,"t":1726729200}
+{"o":68.3661296131,"h":68.6214685427,"l":68.2860308795,"c":68.300974364,"v":254643.6004329732,"t":1726732800}
+{"o":68.300974364,"h":68.681803082,"l":68.2192249799,"c":68.4229570887,"v":259666.2577653449,"t":1726736400}
+{"o":68.4229570887,"h":68.8201423559,"l":68.3240839973,"c":68.3880563152,"v":283366.4305906915,"t":1726740000}
+{"o":68.3880563152,"h":68.9138101111,"l":68.3584925686,"c":68.8329859716,"v":296504.5081963822,"t":1726743600}
+{"o":68.8329859716,"h":69.526623163,"l":68.6579569331,"c":69.3738588351,"v":496591.2926453676,"t":1726747200}
+{"o":69.3738588351,"h":69.9460381917,"l":69.1305097649,"c":69.3258899817,"v":384029.2703477412,"t":1726750800}
+{"o":69.3258899817,"h":70.04763433,"l":69.3125166203,"c":69.5460799601,"v":388409.0319423664,"t":1726754400}
+{"o":69.5460799601,"h":70.5866559719,"l":69.4408740211,"c":70.5609089003,"v":334530.0560778732,"t":1726758000}
+{"o":70.5609089003,"h":71.2577665684,"l":70.3169878317,"c":70.7137929861,"v":400744.8295770093,"t":1726761600}
+{"o":70.7137929861,"h":70.9677890121,"l":70.3580288452,"c":70.6429649223,"v":290006.9059075207,"t":1726765200}
+{"o":70.6429649223,"h":71.1424984658,"l":70.6161833791,"c":70.906354078,"v":287715.716358386,"t":1726768800}
+{"o":70.906354078,"h":71.0744177599,"l":70.5535709273,"c":70.5822308127,"v":247078.6545042784,"t":1726772400}
+{"o":70.5822308127,"h":70.9718887504,"l":70.519404082,"c":70.8951653955,"v":218542.6962845103,"t":1726776000}
+{"o":70.8951653955,"h":70.9293259322,"l":69.9061642861,"c":69.9448920643,"v":218973.8373564253,"t":1726779600}
+{"o":69.9448920643,"h":70.4746909863,"l":69.6308945976,"c":70.280882153,"v":256071.7755424831,"t":1726783200}
+{"o":70.280882153,"h":70.554886668,"l":70.1391128012,"c":70.4846768261,"v":236375.5192392594,"t":1726786800}
+{"o":70.4846768261,"h":70.7983002716,"l":69.9285294609,"c":69.9688898829,"v":267174.7953040479,"t":1726790400}
+{"o":69.9688898829,"h":70.3318013497,"l":69.6582641316,"c":70.1342253166,"v":225974.2590435936,"t":1726794000}
+{"o":70.1342253166,"h":70.3213875523,"l":69.6662199758,"c":70.2901652356,"v":197149.8609919136,"t":1726797600}
+{"o":70.2901652356,"h":71.364957329,"l":70.2272425436,"c":71.364957329,"v":255247.502098117,"t":1726801200}
+{"o":71.364957329,"h":73.4112461009,"l":71.2698086639,"c":73.0954791933,"v":534472.2159187,"t":1726804800}
+{"o":73.0954791933,"h":74.0153603966,"l":72.6702808334,"c":73.1993668143,"v":359048.1288982479,"t":1726808400}
+{"o":73.1993668143,"h":75.1840305861,"l":72.8939318643,"c":74.7278532863,"v":408759.0274285384,"t":1726812000}
+{"o":74.7278532863,"h":74.7660759146,"l":73.7904028609,"c":74.5203620912,"v":366784.6640161547,"t":1726815600}
+{"o":74.5203620912,"h":75.1830997935,"l":73.9793082579,"c":74.4090990643,"v":579761.0398800228,"t":1726819200}
+{"o":74.4090990643,"h":74.902296102,"l":74.2706052714,"c":74.5075692507,"v":238573.141606812,"t":1726822800}
+{"o":74.5075692507,"h":74.9093279823,"l":74.1196912534,"c":74.7966855623,"v":248161.074281353,"t":1726826400}
+{"o":74.7966855623,"h":74.8342132615,"l":74.0464532813,"c":74.2896906971,"v":278571.1957013346,"t":1726830000}
+{"o":74.2896906971,"h":74.5859234627,"l":73.8669216092,"c":74.2243957805,"v":256980.4353673847,"t":1726833600}
+{"o":74.2243957805,"h":74.3179159829,"l":72.3543030802,"c":72.6515597779,"v":425973.1703595301,"t":1726837200}
+{"o":72.6515597779,"h":73.6505799522,"l":71.9714694158,"c":72.9291509586,"v":418557.722809366,"t":1726840800}
+{"o":72.9291509586,"h":73.389753137,"l":72.4033252668,"c":72.9534800238,"v":302645.5952811617,"t":1726844400}
+{"o":72.9534800238,"h":73.2792844173,"l":72.5399413987,"c":72.8577172351,"v":263385.5062028056,"t":1726848000}
+{"o":72.8577172351,"h":73.0148437973,"l":71.8969684696,"c":71.9642484221,"v":313608.6139185239,"t":1726851600}
+{"o":71.9642484221,"h":72.2281269279,"l":71.4373062649,"c":72.1427412053,"v":280603.1646580089,"t":1726855200}
+{"o":72.1427412053,"h":72.7001521615,"l":72.0034822912,"c":72.3571836658,"v":216469.533558083,"t":1726858800}
+{"o":72.3571836658,"h":72.6698551756,"l":72.2120430432,"c":72.3502148303,"v":176212.9270634223,"t":1726862400}
+{"o":72.3502148303,"h":73.235105571,"l":72.3295966603,"c":72.6527064568,"v":232677.7401503889,"t":1726866000}
+{"o":72.6527064568,"h":72.9110919865,"l":72.4549082812,"c":72.6124772123,"v":159089.4673334328,"t":1726869600}
+{"o":72.6124772123,"h":72.6174545701,"l":72.1713785775,"c":72.3422000821,"v":180767.9549046926,"t":1726873200}
+{"o":72.3422000821,"h":73.0240688128,"l":71.8156893075,"c":72.5929724748,"v":286994.9944794967,"t":1726876800}
+{"o":72.5929724748,"h":72.7228530832,"l":71.6879195359,"c":71.7413063036,"v":228545.2161299629,"t":1726880400}
+{"o":71.7413063036,"h":71.9866605439,"l":71.526748129,"c":71.8267799969,"v":204232.3213535952,"t":1726884000}
+{"o":71.8267799969,"h":72.3381059403,"l":71.7285620155,"c":72.0607675434,"v":187484.9573814929,"t":1726887600}
+{"o":72.0607675434,"h":72.1388633186,"l":71.3628836551,"c":71.7084096289,"v":208809.7696662037,"t":1726891200}
+{"o":71.7084096289,"h":72.0692492415,"l":71.6176443293,"c":72.024626304,"v":213292.5454453903,"t":1726894800}
+{"o":72.024626304,"h":72.6320192313,"l":71.9012036522,"c":72.4724701225,"v":162883.6874240669,"t":1726898400}
+{"o":72.4724701225,"h":72.9095143476,"l":72.3824578172,"c":72.7400054363,"v":156672.1965623419,"t":1726902000}
+{"o":72.7400054363,"h":73.0113010353,"l":72.5061097697,"c":72.5868153322,"v":141522.2828707052,"t":1726905600}
+{"o":72.5868153322,"h":72.8942959204,"l":72.5365431157,"c":72.7672642355,"v":151862.3619085297,"t":1726909200}
+{"o":72.7672642355,"h":72.8000870863,"l":72.2602050097,"c":72.4637262761,"v":140531.9146534171,"t":1726912800}
+{"o":72.4637262761,"h":72.7007066351,"l":72.4037403483,"c":72.6314915402,"v":147581.129496637,"t":1726916400}
+{"o":72.6314915402,"h":72.7764831358,"l":72.4022329841,"c":72.7663192102,"v":124117.1880499788,"t":1726920000}
+{"o":72.7663192102,"h":73.3428981421,"l":72.5378881634,"c":73.2817879305,"v":168734.6176184473,"t":1726923600}
+{"o":73.2817879305,"h":73.7361179999,"l":73.1589446968,"c":73.5458954469,"v":222932.3178818364,"t":1726927200}
+{"o":73.5458954469,"h":73.5781953033,"l":72.7649412813,"c":72.8701353285,"v":213691.679556611,"t":1726930800}
+{"o":72.8701353285,"h":73.1208407277,"l":72.6534440425,"c":72.97082092,"v":303460.7054913969,"t":1726934400}
+{"o":72.97082092,"h":73.2897647909,"l":72.8136154635,"c":73.1032773403,"v":204255.1743302244,"t":1726938000}
+{"o":73.1032773403,"h":73.4293716318,"l":72.9171989271,"c":72.9250446627,"v":182793.0825534731,"t":1726941600}
+{"o":72.9250446627,"h":73.1181496338,"l":72.6764642574,"c":72.7222282343,"v":267970.8137848764,"t":1726945200}
+{"o":72.7222282343,"h":72.9646074829,"l":72.6663992009,"c":72.8391638468,"v":159827.3886706595,"t":1726948800}
+{"o":72.8391638468,"h":73.1233140981,"l":72.737297337,"c":72.9551017118,"v":151622.3506345803,"t":1726952400}
+{"o":72.9551017118,"h":73.3200193833,"l":72.9400224165,"c":73.3200193833,"v":129999.6276699187,"t":1726956000}
+{"o":73.3200193833,"h":73.9437799384,"l":73.1687961545,"c":73.7248676916,"v":170434.7524506552,"t":1726959600}
+{"o":73.7248676916,"h":73.9881566156,"l":73.1171970958,"c":73.4945694374,"v":196936.7710134303,"t":1726963200}
+{"o":73.4945694374,"h":73.5076073112,"l":72.8891132228,"c":72.9750198669,"v":149641.6209865331,"t":1726966800}
+{"o":72.9750198669,"h":73.0761705666,"l":72.5934348035,"c":72.8632808135,"v":226767.0222896033,"t":1726970400}
+{"o":72.8632808135,"h":73.1733182809,"l":72.7707389881,"c":73.096026976,"v":149503.7688198484,"t":1726974000}
+{"o":73.096026976,"h":73.5308556621,"l":73.0458017215,"c":73.2719199235,"v":154513.5870767329,"t":1726977600}
+{"o":73.2719199235,"h":73.2999156722,"l":72.6156147411,"c":72.6454785496,"v":157522.3047636373,"t":1726981200}
+{"o":72.6454785496,"h":72.8327556868,"l":72.2367833904,"c":72.3125457877,"v":138076.9036440523,"t":1726984800}
+{"o":72.3125457877,"h":72.632278399,"l":72.2541101694,"c":72.632278399,"v":117024.1598243802,"t":1726988400}
+{"o":72.632278399,"h":72.8335065883,"l":72.488220951,"c":72.6795101734,"v":145264.5691577633,"t":1726992000}
+{"o":72.6795101734,"h":72.7112340331,"l":71.5428220657,"c":71.5526260589,"v":219188.5499591023,"t":1726995600}
+{"o":71.5526260589,"h":71.8274403895,"l":71.2610466394,"c":71.5826143531,"v":162343.667043581,"t":1726999200}
+{"o":71.5826143531,"h":71.6349799263,"l":71.1247289239,"c":71.4854132858,"v":167396.3010342932,"t":1727002800}
+{"o":71.4854132858,"h":71.6451000258,"l":71.2780174985,"c":71.457846348,"v":148256.9976332527,"t":1727006400}
+{"o":71.457846348,"h":71.5469172022,"l":70.725602633,"c":70.9048670928,"v":180627.1869954279,"t":1727010000}
+{"o":70.9048670928,"h":71.1219950428,"l":70.3866778217,"c":70.7354048167,"v":216768.4120656363,"t":1727013600}
+{"o":70.7354048167,"h":70.9868452633,"l":70.5961351711,"c":70.6367679005,"v":189659.4523588106,"t":1727017200}
+{"o":70.6367679005,"h":70.9907907296,"l":70.2757550086,"c":70.8440771009,"v":188028.8172013552,"t":1727020800}
+{"o":70.8440771009,"h":71.7656209116,"l":70.8307872287,"c":71.5770828143,"v":217258.0713883371,"t":1727024400}
+{"o":71.5770828143,"h":71.5896342542,"l":70.9438668427,"c":71.1357090027,"v":170469.5590933667,"t":1727028000}
+{"o":71.1357090027,"h":71.496402743,"l":70.7126260656,"c":71.3829551653,"v":173099.7438767911,"t":1727031600}
+{"o":71.3829551653,"h":71.6621859492,"l":71.1888534228,"c":71.2585972244,"v":203193.3004005073,"t":1727035200}
+{"o":71.2585972244,"h":71.5464485073,"l":69.9589312598,"c":70.0266496393,"v":227774.7137578554,"t":1727038800}
+{"o":70.0266496393,"h":71.9215001885,"l":69.6639021512,"c":71.8005647255,"v":443604.2067142695,"t":1727042400}
+{"o":71.8005647255,"h":71.9188659302,"l":71.1617778312,"c":71.3760363122,"v":249720.7093634137,"t":1727046000}
+{"o":71.3760363122,"h":72.2792506955,"l":70.1533021052,"c":71.8286217359,"v":363786.5718500181,"t":1727049600}
+{"o":71.8286217359,"h":72.7913310716,"l":71.7471894437,"c":72.3862528705,"v":366701.9558842335,"t":1727053200}
+{"o":72.3862528705,"h":72.5330372851,"l":71.9730615645,"c":72.3907452457,"v":229042.3209343755,"t":1727056800}
+{"o":72.3907452457,"h":73.8086778244,"l":72.34031671,"c":72.926725899,"v":361694.4066299315,"t":1727060400}
+{"o":72.926725899,"h":73.1387933079,"l":72.3160033022,"c":72.5497224757,"v":225971.4686133938,"t":1727064000}
+{"o":72.5497224757,"h":72.6186580628,"l":72.0500791759,"c":72.3777675542,"v":207053.6791386901,"t":1727067600}
+{"o":72.3777675542,"h":72.6981050814,"l":72.2567019791,"c":72.5139915777,"v":189849.4968465608,"t":1727071200}
+{"o":72.5139915777,"h":72.572304564,"l":71.6209245542,"c":71.8034386846,"v":260619.9883283095,"t":1727074800}
+{"o":71.8034386846,"h":71.8566903835,"l":70.7696312247,"c":70.9005561445,"v":306850.0567207352,"t":1727078400}
+{"o":70.9005561445,"h":71.5671204506,"l":70.8571827412,"c":71.4311552206,"v":289260.9325213977,"t":1727082000}
+{"o":71.4311552206,"h":71.4750172536,"l":70.7966426459,"c":71.0110901139,"v":257752.2198295562,"t":1727085600}
+{"o":71.0110901139,"h":71.0729967168,"l":70.6056857958,"c":70.8432616999,"v":230592.9579009931,"t":1727089200}
+{"o":70.8432616999,"h":70.8854745168,"l":70.3592040807,"c":70.6189064119,"v":247902.5509685866,"t":1727092800}
+{"o":70.6189064119,"h":70.9541879722,"l":70.3582946719,"c":70.6027786389,"v":322163.4182061571,"t":1727096400}
+{"o":70.6027786389,"h":71.7555447837,"l":70.4738295424,"c":70.9347959973,"v":433467.0809309945,"t":1727100000}
+{"o":70.9347959973,"h":71.5174895476,"l":70.4347658007,"c":71.1862620629,"v":320594.4815774839,"t":1727103600}
+{"o":71.1862620629,"h":71.553229289,"l":70.5613258923,"c":70.6536191863,"v":364144.5642686766,"t":1727107200}
+{"o":70.6536191863,"h":70.9108760769,"l":70.4402445974,"c":70.7908760741,"v":268969.0269662588,"t":1727110800}
+{"o":70.7908760741,"h":71.2010018431,"l":70.7566859268,"c":71.0223836046,"v":219345.7867523902,"t":1727114400}
+{"o":71.0223836046,"h":71.1583984219,"l":70.6492025115,"c":70.7181000348,"v":277145.2179220399,"t":1727118000}
+{"o":70.7181000348,"h":70.9086330986,"l":70.5738104971,"c":70.7453761371,"v":232167.9402287941,"t":1727121600}
+{"o":70.7453761371,"h":71.2246769967,"l":70.3254598059,"c":71.1202262793,"v":487689.0916307833,"t":1727125200}
+{"o":71.1202262793,"h":71.3072140094,"l":70.907237864,"c":71.2516141911,"v":231446.9953544448,"t":1727128800}
+{"o":71.2516141911,"h":71.6503429517,"l":71.0671020729,"c":71.4436396423,"v":201915.6408377808,"t":1727132400}
+{"o":71.4436396423,"h":71.6482408655,"l":70.618935025,"c":70.9971214194,"v":343941.0741156017,"t":1727136000}
+{"o":70.9971214194,"h":71.6326320863,"l":70.6447244586,"c":71.2702000702,"v":313424.570417855,"t":1727139600}
+{"o":71.2702000702,"h":72.411543722,"l":70.7303431788,"c":72.3364413342,"v":368276.5522910785,"t":1727143200}
+{"o":72.3364413342,"h":72.4557828035,"l":71.9527177514,"c":72.3260186449,"v":259692.0571185666,"t":1727146800}
+{"o":72.3260186449,"h":72.6103503913,"l":71.7200859343,"c":71.8319427392,"v":232438.3060554551,"t":1727150400}
+{"o":71.8319427392,"h":72.3218795273,"l":71.7749468278,"c":72.1696537938,"v":233087.8931824499,"t":1727154000}
+{"o":72.1696537938,"h":72.3852805791,"l":71.9330575614,"c":72.1708313658,"v":213561.6566788736,"t":1727157600}
+{"o":72.1708313658,"h":72.6995081243,"l":72.0824327258,"c":72.5972076578,"v":229577.0166037941,"t":1727161200}
+{"o":72.5972076578,"h":73.4090703284,"l":72.5552235023,"c":73.1794701482,"v":344157.9205662491,"t":1727164800}
+{"o":73.1794701482,"h":73.3749462769,"l":72.2860314519,"c":72.3100987262,"v":269539.654021175,"t":1727168400}
+{"o":72.3100987262,"h":72.6171071742,"l":72.1951113849,"c":72.3914713392,"v":236457.8320929542,"t":1727172000}
+{"o":72.3914713392,"h":72.4257453639,"l":72.021385229,"c":72.2676125191,"v":251792.8768569092,"t":1727175600}
+{"o":72.2676125191,"h":73.1797505109,"l":72.260075242,"c":72.6961791228,"v":300187.1532608921,"t":1727179200}
+{"o":72.6961791228,"h":73.2808913621,"l":72.5186329426,"c":72.7371205871,"v":331132.1228917178,"t":1727182800}
+{"o":72.7371205871,"h":72.7751469236,"l":71.1537460217,"c":71.9108878337,"v":611400.8198724489,"t":1727186400}
+{"o":71.9108878337,"h":72.1268986504,"l":71.5117974962,"c":71.7954966179,"v":307901.5749461979,"t":1727190000}
+{"o":71.7954966179,"h":72.3653885751,"l":71.7166252628,"c":72.269695222,"v":336565.217925279,"t":1727193600}
+{"o":72.269695222,"h":73.2500171895,"l":72.1997048799,"c":72.7444794338,"v":459107.3702044719,"t":1727197200}
+{"o":72.7444794338,"h":72.9603617773,"l":72.3256264501,"c":72.5890569925,"v":342956.9671248409,"t":1727200800}
+{"o":72.5890569925,"h":73.7088460528,"l":72.3856286475,"c":73.2626821677,"v":342494.6980122506,"t":1727204400}
+{"o":73.2626821677,"h":73.8732363464,"l":73.0837432986,"c":73.2834580455,"v":505433.0559417877,"t":1727208000}
+{"o":73.2834580455,"h":73.5025791583,"l":73.0837800479,"c":73.3883306295,"v":296826.1472093279,"t":1727211600}
+{"o":73.3883306295,"h":75.9652419746,"l":73.3883306295,"c":75.6734956896,"v":560068.3150329224,"t":1727215200}
+{"o":75.6734956896,"h":75.9080276287,"l":75.1650959565,"c":75.3686758825,"v":403159.2187412931,"t":1727218800}
+{"o":75.3686758825,"h":75.7783633823,"l":74.8587481532,"c":74.9839121579,"v":332833.4641598823,"t":1727222400}
+{"o":74.9839121579,"h":75.9403199265,"l":74.9041490039,"c":75.2493023955,"v":360529.8594213178,"t":1727226000}
+{"o":75.2493023955,"h":75.3643151692,"l":74.756974696,"c":74.7831083692,"v":328932.2592096272,"t":1727229600}
+{"o":74.7831083692,"h":75.2324315459,"l":74.5437961333,"c":75.0162546924,"v":282089.2439832627,"t":1727233200}
+{"o":75.0162546924,"h":75.1152514193,"l":74.3217352683,"c":74.3329205148,"v":364806.6307171692,"t":1727236800}
+{"o":74.3329205148,"h":74.6651020518,"l":74.1164627888,"c":74.1543699612,"v":304930.3226918795,"t":1727240400}
+{"o":74.1543699612,"h":74.2687192736,"l":73.7343083663,"c":73.8930198157,"v":326577.2737712038,"t":1727244000}
+{"o":73.8930198157,"h":74.0153073065,"l":73.3663971584,"c":73.8908900187,"v":303468.5614179493,"t":1727247600}
+{"o":73.8908900187,"h":74.210983817,"l":73.8408056925,"c":74.1493550893,"v":263801.3760315498,"t":1727251200}
+{"o":74.1493550893,"h":74.3192597335,"l":73.8994927428,"c":73.9404089522,"v":234251.6133456321,"t":1727254800}
+{"o":73.9404089522,"h":74.2389255122,"l":73.7324270653,"c":74.0287677732,"v":304612.00625471,"t":1727258400}
+{"o":74.0287677732,"h":74.5054646536,"l":73.9670333612,"c":74.4910692558,"v":271355.967916473,"t":1727262000}
+{"o":74.4910692558,"h":74.5164931356,"l":73.9315301896,"c":73.9735419715,"v":273738.1447116752,"t":1727265600}
+{"o":73.9735419715,"h":74.4594562139,"l":73.8644999017,"c":74.3882529135,"v":374773.8168404454,"t":1727269200}
+{"o":74.3882529135,"h":74.9573643362,"l":74.3250143065,"c":74.8917457456,"v":717502.1836413302,"t":1727272800}
+{"o":74.8917457456,"h":75.4767009783,"l":74.17832961,"c":74.2183460987,"v":510573.0065744256,"t":1727276400}
+{"o":74.2183460987,"h":74.9832223771,"l":74.1334563507,"c":74.7587424567,"v":542435.6046440329,"t":1727280000}
+{"o":74.7587424567,"h":74.861471148,"l":73.4522137111,"c":73.728177708,"v":485257.4523724749,"t":1727283600}
+{"o":73.728177708,"h":74.2968625794,"l":73.6371967563,"c":74.2828284296,"v":366620.6997161565,"t":1727287200}
+{"o":74.2828284296,"h":74.5945996204,"l":73.9580495006,"c":74.0029945375,"v":385071.1675136241,"t":1727290800}
+{"o":74.0029945375,"h":74.4595772194,"l":74.0029945375,"c":74.1447535854,"v":396949.5185274665,"t":1727294400}
+{"o":74.1447535854,"h":74.2034932424,"l":73.7391232344,"c":73.8048949913,"v":357448.4795260096,"t":1727298000}
+{"o":73.8048949913,"h":73.8674086952,"l":73.2581551511,"c":73.5918925596,"v":428967.6340359729,"t":1727301600}
+{"o":73.5918925596,"h":73.618757612,"l":72.6607459231,"c":72.9860617497,"v":447676.321911485,"t":1727305200}
+{"o":72.9860617497,"h":73.3409951387,"l":72.2727027344,"c":72.6538065462,"v":436162.7863057586,"t":1727308800}
+{"o":72.6538065462,"h":73.2192381192,"l":72.47610993,"c":73.1945441042,"v":416691.1386899637,"t":1727312400}
+{"o":73.1945441042,"h":73.6585605465,"l":73.1180685639,"c":73.6387704089,"v":453283.1583278814,"t":1727316000}
+{"o":73.6387704089,"h":73.7981311467,"l":73.3815702207,"c":73.6126818338,"v":361433.2154321672,"t":1727319600}
+{"o":73.6126818338,"h":73.7323369727,"l":73.3559708023,"c":73.5274595576,"v":305016.0432821899,"t":1727323200}
+{"o":73.5274595576,"h":74.1684426815,"l":73.4346578836,"c":74.0044514679,"v":372611.2055867286,"t":1727326800}
+{"o":74.0044514679,"h":74.6397950683,"l":73.9491586547,"c":74.3217340985,"v":427462.8452844884,"t":1727330400}
+{"o":74.3217340985,"h":74.9506978668,"l":74.2649287496,"c":74.8756591617,"v":356378.7380649479,"t":1727334000}
+{"o":74.8756591617,"h":74.9846137567,"l":74.3973111992,"c":74.4658881366,"v":339118.0453943858,"t":1727337600}
+{"o":74.4658881366,"h":74.7293640158,"l":74.2534769767,"c":74.3640930165,"v":314386.569863423,"t":1727341200}
+{"o":74.3640930165,"h":75.6693010498,"l":74.3239953189,"c":75.3785994076,"v":375760.664113697,"t":1727344800}
+{"o":75.3785994076,"h":75.5707569348,"l":75.0639028168,"c":75.4631164812,"v":382495.816693144,"t":1727348400}
+{"o":75.4631164812,"h":75.8270958637,"l":75.1196238796,"c":75.1509496985,"v":386225.8382016562,"t":1727352000}
+{"o":75.1509496985,"h":75.367946722,"l":74.6756896497,"c":75.0261034069,"v":492452.2346562902,"t":1727355600}
+{"o":75.0261034069,"h":76.8558854618,"l":74.9822485619,"c":75.6793456954,"v":863570.7516838586,"t":1727359200}
+{"o":75.6793456954,"h":77.9676574864,"l":75.4800817688,"c":77.530060632,"v":863162.8727609646,"t":1727362800}
+{"o":77.530060632,"h":78.116385897,"l":77.2626466778,"c":77.2806491321,"v":689253.0247007236,"t":1727366400}
+{"o":77.2806491321,"h":77.8617162922,"l":74.0223999087,"c":76.782476986,"v":597723.5188509558,"t":1727370000}
+{"o":76.782476986,"h":77.4751628266,"l":76.641315273,"c":77.3292028369,"v":474596.8015886923,"t":1727373600}
+{"o":77.3292028369,"h":77.4510198249,"l":76.7340993125,"c":76.744392163,"v":390281.0335720592,"t":1727377200}
+{"o":76.744392163,"h":77.0100987751,"l":76.1954618604,"c":76.2710417688,"v":589705.9720006778,"t":1727380800}
+{"o":76.2710417688,"h":76.9471534175,"l":76.2213133711,"c":76.7225395289,"v":447016.7216174508,"t":1727384400}
+{"o":76.7225395289,"h":77.1731129502,"l":76.6771530623,"c":77.1436571346,"v":404425.2945591059,"t":1727388000}
+{"o":77.1436571346,"h":77.1502920076,"l":75.9789078325,"c":76.7479104497,"v":417931.029833481,"t":1727391600}
+{"o":76.7479104497,"h":77.1818521791,"l":76.398200976,"c":77.1047675025,"v":488065.6221299553,"t":1727395200}
+{"o":77.1047675025,"h":77.1102039786,"l":76.1336047728,"c":76.4367973958,"v":420164.5671344475,"t":1727398800}
+{"o":76.4367973958,"h":76.6320222369,"l":75.953287955,"c":76.1062980257,"v":423399.234795135,"t":1727402400}
+{"o":76.1062980257,"h":76.8825454848,"l":75.9844930205,"c":76.8428125201,"v":540126.4966041475,"t":1727406000}
+{"o":76.8428125201,"h":77.5915892023,"l":76.7980399049,"c":77.4184453606,"v":496662.8737945142,"t":1727409600}
+{"o":77.4184453606,"h":77.7009967182,"l":77.0630202797,"c":77.6311484831,"v":467875.1042523632,"t":1727413200}
+{"o":77.6311484831,"h":78.4059947112,"l":77.5679712919,"c":77.8196255577,"v":590546.628551217,"t":1727416800}
+{"o":77.8196255577,"h":78.4251367598,"l":77.388918724,"c":77.701307325,"v":451743.0178053748,"t":1727420400}
+{"o":77.701307325,"h":78.4291424637,"l":77.6728691326,"c":78.101012296,"v":518231.5873607571,"t":1727424000}
+{"o":78.101012296,"h":78.5836305616,"l":77.8292342972,"c":77.8912989894,"v":500755.213328662,"t":1727427600}
+{"o":77.8912989894,"h":78.3711985992,"l":76.9693834357,"c":76.9941845316,"v":465344.577410055,"t":1727431200}
+{"o":76.9941845316,"h":77.3243571361,"l":76.7933809779,"c":76.9991295485,"v":390180.9828505581,"t":1727434800}
+{"o":76.9991295485,"h":77.7595288128,"l":76.747431504,"c":77.6072736485,"v":544726.1871329282,"t":1727438400}
+{"o":77.6072736485,"h":77.6662536682,"l":76.8175668395,"c":77.4712381929,"v":556243.4643775661,"t":1727442000}
+{"o":77.4712381929,"h":79.4703972158,"l":77.3196423875,"c":78.9584174555,"v":1026316.7560613914,"t":1727445600}
+{"o":78.9584174555,"h":79.5959818194,"l":78.4751923451,"c":78.5129964829,"v":917019.1723374588,"t":1727449200}
+{"o":78.5129964829,"h":78.7769697566,"l":77.95937798,"c":78.654000101,"v":816525.3762647415,"t":1727452800}
+{"o":78.654000101,"h":78.6740713715,"l":77.5222631811,"c":77.905196668,"v":683233.4471152714,"t":1727456400}
+{"o":77.905196668,"h":78.2031212617,"l":77.5250532758,"c":78.1949922743,"v":559202.8754324021,"t":1727460000}
+{"o":78.1949922743,"h":78.3642636938,"l":77.5762446982,"c":77.7623643328,"v":539234.3791280625,"t":1727463600}
+{"o":77.7623643328,"h":78.2178142137,"l":77.6206202308,"c":77.9812648815,"v":491385.3791924582,"t":1727467200}
+{"o":77.9812648815,"h":78.1440035713,"l":77.6996723572,"c":77.8059315017,"v":446361.6912742486,"t":1727470800}
+{"o":77.8059315017,"h":78.1182754944,"l":77.6881656877,"c":77.9852979434,"v":446330.0268570545,"t":1727474400}
+{"o":77.9852979434,"h":78.1041862715,"l":77.6822184061,"c":77.798572161,"v":368065.8505713277,"t":1727478000}
+{"o":77.798572161,"h":78.1091889185,"l":77.7689080073,"c":78.0584683987,"v":362496.386714917,"t":1727481600}
+{"o":78.0584683987,"h":78.2560597921,"l":77.8412581188,"c":78.2411060599,"v":401722.6366860103,"t":1727485200}
+{"o":78.2411060599,"h":78.6757830606,"l":78.0105197116,"c":78.2829108575,"v":493540.9856251774,"t":1727488800}
+{"o":78.2829108575,"h":78.5520179928,"l":78.0446153885,"c":78.2887354637,"v":443593.4983954348,"t":1727492400}
+{"o":78.2887354637,"h":78.4095535639,"l":78.0520583077,"c":78.1595497331,"v":321951.8935981558,"t":1727496000}
+{"o":78.1595497331,"h":78.2762084714,"l":77.7606519095,"c":77.79838558,"v":324502.6814542782,"t":1727499600}
+{"o":77.79838558,"h":77.8821195168,"l":77.090756125,"c":77.1926434326,"v":370137.5684801338,"t":1727503200}
+{"o":77.1926434326,"h":77.4138313323,"l":76.9660228338,"c":77.1559157341,"v":340011.1412627475,"t":1727506800}
+{"o":77.1559157341,"h":77.2213776491,"l":76.6327693212,"c":76.6761714204,"v":463339.0928907052,"t":1727510400}
+{"o":76.6761714204,"h":77.4167019037,"l":76.5081304836,"c":77.3863840957,"v":430128.000278142,"t":1727514000}
+{"o":77.3863840957,"h":77.7632025834,"l":77.2325607921,"c":77.7136631763,"v":393698.6311983294,"t":1727517600}
+{"o":77.7136631763,"h":77.7793079115,"l":77.27542929,"c":77.5031481145,"v":454395.6727607796,"t":1727521200}
+{"o":77.5031481145,"h":77.5967565456,"l":77.1644298971,"c":77.4759341442,"v":426530.7361193915,"t":1727524800}
+{"o":77.4759341442,"h":77.5729128637,"l":77.0845574756,"c":77.470093425,"v":360270.4995033076,"t":1727528400}
+{"o":77.470093425,"h":77.9813335025,"l":77.4659139438,"c":77.9324885758,"v":442781.5378341247,"t":1727532000}
+{"o":77.9324885758,"h":77.9660413417,"l":77.3700371829,"c":77.4382922637,"v":387781.3405847884,"t":1727535600}
+{"o":77.4382922637,"h":77.5766255565,"l":77.1812981478,"c":77.2766940486,"v":464346.8016902477,"t":1727539200}
+{"o":77.2766940486,"h":77.6715916856,"l":77.2079775833,"c":77.3645364927,"v":437607.6712286535,"t":1727542800}
+{"o":77.3645364927,"h":77.6096829373,"l":77.2392676578,"c":77.2942811257,"v":397069.37788292,"t":1727546400}
+{"o":77.2942811257,"h":77.4854081242,"l":77.2366564048,"c":77.3407791289,"v":381474.481415576,"t":1727550000}
+{"o":77.3407791289,"h":77.5008734073,"l":77.1942160463,"c":77.215572662,"v":329432.2359094072,"t":1727553600}
+{"o":77.215572662,"h":77.3318931653,"l":76.780443564,"c":77.3024048301,"v":433629.7737538541,"t":1727557200}
+{"o":77.3024048301,"h":77.4543046022,"l":77.0715759857,"c":77.324111224,"v":312082.3434097695,"t":1727560800}
+{"o":77.324111224,"h":77.4476795374,"l":77.05820315,"c":77.3556385612,"v":311399.8665866589,"t":1727564400}
+{"o":77.3556385612,"h":77.8030474679,"l":77.0964023797,"c":77.3518410195,"v":486807.1260078779,"t":1727568000}
+{"o":77.3518410195,"h":77.9791374926,"l":77.304116398,"c":77.9283126091,"v":430595.9354766253,"t":1727571600}
+{"o":77.9283126091,"h":78.320122564,"l":77.7849332197,"c":77.7941154151,"v":541270.0314680696,"t":1727575200}
+{"o":77.7941154151,"h":77.9429614807,"l":77.4564012252,"c":77.8606119326,"v":426408.3754768512,"t":1727578800}
+{"o":77.8606119326,"h":77.950068628,"l":77.3748533361,"c":77.6076476235,"v":348642.0006131475,"t":1727582400}
+{"o":77.6076476235,"h":78.0540641337,"l":77.106417995,"c":77.106417995,"v":364870.7562602127,"t":1727586000}
+{"o":77.106417995,"h":77.2617493493,"l":76.6149357296,"c":76.7293489299,"v":389088.8385446587,"t":1727589600}
+{"o":76.7293489299,"h":76.9506845381,"l":76.5357591846,"c":76.7205633024,"v":406977.4780127114,"t":1727593200}
+{"o":76.7205633024,"h":77.2431457599,"l":76.5388501716,"c":76.9598742173,"v":385839.9023754366,"t":1727596800}
+{"o":76.9598742173,"h":77.3087490649,"l":76.9299584047,"c":77.054363852,"v":317595.2942413024,"t":1727600400}
+{"o":77.054363852,"h":77.1450678974,"l":76.1740410484,"c":77.0640100379,"v":356524.442312691,"t":1727604000}
+{"o":77.0640100379,"h":77.419677505,"l":77.0042250985,"c":77.3397570863,"v":359366.6750391627,"t":1727607600}
+{"o":77.3397570863,"h":77.6112515238,"l":77.0394619865,"c":77.0840190975,"v":463591.3210052581,"t":1727611200}
+{"o":77.0840190975,"h":77.756616095,"l":76.7666685361,"c":77.635579557,"v":518920.822529764,"t":1727614800}
+{"o":77.635579557,"h":77.7249946599,"l":77.3139135149,"c":77.4119362398,"v":499836.0001109272,"t":1727618400}
+{"o":77.4119362398,"h":77.7308655905,"l":77.1677896926,"c":77.6120093264,"v":551397.5368138253,"t":1727622000}
+{"o":77.6120093264,"h":77.7136126705,"l":77.3097011952,"c":77.681299474,"v":462901.8065148604,"t":1727625600}
+{"o":77.681299474,"h":78.058481901,"l":77.6392031015,"c":77.8168362416,"v":405527.9168561244,"t":1727629200}
+{"o":77.8168362416,"h":78.119562377,"l":77.7724931179,"c":77.9560096575,"v":353952.6382138729,"t":1727632800}
+{"o":77.9560096575,"h":78.8044180271,"l":77.9560096575,"c":78.6912894196,"v":384952.566208203,"t":1727636400}
+{"o":78.6912894196,"h":79.3369835189,"l":78.5454975052,"c":79.0729673967,"v":635872.3915282675,"t":1727640000}
+{"o":79.0729673967,"h":79.8252633087,"l":78.7153766255,"c":78.999394116,"v":500948.0072878716,"t":1727643600}
+{"o":78.999394116,"h":79.3725574083,"l":78.4352501114,"c":78.4704338556,"v":457613.9592861627,"t":1727647200}
+{"o":78.4704338556,"h":78.5935801958,"l":77.8884499748,"c":78.1976568846,"v":398077.4883124625,"t":1727650800}
+{"o":78.1976568846,"h":78.4833513681,"l":77.3083781392,"c":78.3055518043,"v":578814.3251165543,"t":1727654400}
+{"o":78.3055518043,"h":78.8417922461,"l":77.50165461,"c":77.5950678548,"v":555417.9676285703,"t":1727658000}
+{"o":77.5950678548,"h":77.8591908773,"l":76.9445811134,"c":76.9905390941,"v":565650.1845056691,"t":1727661600}
+{"o":76.9905390941,"h":77.4302269263,"l":76.6082228625,"c":77.0512983535,"v":480939.2706666883,"t":1727665200}
+{"o":77.0512983535,"h":77.0675858137,"l":76.5863413207,"c":76.9621788146,"v":328238.5553641362,"t":1727668800}
+{"o":76.9621788146,"h":77.4520224947,"l":76.8470190632,"c":77.4280592731,"v":305213.1170022044,"t":1727672400}
+{"o":77.4280592731,"h":77.7208273285,"l":77.2012300345,"c":77.2012300345,"v":374941.7206056006,"t":1727676000}
+{"o":77.2012300345,"h":77.8473884136,"l":77.1940358938,"c":77.3867648013,"v":336059.6738761549,"t":1727679600}
+{"o":77.3867648013,"h":77.427043692,"l":76.9624940037,"c":77.1846404029,"v":346586.7285131267,"t":1727683200}
+{"o":77.1846404029,"h":77.2134510068,"l":76.174017912,"c":76.2009335241,"v":481639.3072113661,"t":1727686800}
+{"o":76.2009335241,"h":76.4107663246,"l":75.6026814889,"c":76.1502146449,"v":412116.5298431618,"t":1727690400}
+{"o":76.1502146449,"h":76.8072791302,"l":75.9228709667,"c":76.7832904072,"v":387605.6719185915,"t":1727694000}
+{"o":76.7832904072,"h":77.4230080677,"l":76.3924819041,"c":77.3242044852,"v":395319.9612875561,"t":1727697600}
+{"o":77.3242044852,"h":77.6247601733,"l":77.1424882603,"c":77.3276955,"v":636306.7237160499,"t":1727701200}
+{"o":77.3276955,"h":77.6139992056,"l":76.815286361,"c":77.1599608208,"v":554285.2388406061,"t":1727704800}
+{"o":77.1599608208,"h":77.4196345604,"l":76.0414679129,"c":76.0689510711,"v":502754.0471316053,"t":1727708400}
+{"o":76.0689510711,"h":76.547259593,"l":76.0078235936,"c":76.3611626113,"v":475226.8089392565,"t":1727712000}
+{"o":76.3611626113,"h":76.7743299353,"l":76.0791690527,"c":76.7642342737,"v":468607.0960985288,"t":1727715600}
+{"o":76.7642342737,"h":76.8078361004,"l":75.9478954239,"c":76.4140768527,"v":520594.6052631464,"t":1727719200}
+{"o":76.4140768527,"h":76.6186831955,"l":76.0052048968,"c":76.4768546403,"v":539672.574611697,"t":1727722800}
+{"o":76.4768546403,"h":77.3973231925,"l":76.4105332815,"c":77.313060417,"v":633525.5007414937,"t":1727726400}
+{"o":77.313060417,"h":77.4219589709,"l":76.8004715641,"c":76.8408150246,"v":379428.2187929278,"t":1727730000}
+{"o":76.8408150246,"h":77.0260835386,"l":76.1720397288,"c":76.2028680494,"v":422895.4105244309,"t":1727733600}
+{"o":76.2028680494,"h":76.2353744304,"l":74.8660424725,"c":75.2358637826,"v":528167.3952265327,"t":1727737200}
+{"o":75.2358637826,"h":76.0956961194,"l":74.716239186,"c":76.0290221913,"v":536167.7442532872,"t":1727740800}
+{"o":76.0290221913,"h":76.2955062259,"l":75.9282715477,"c":76.1117103087,"v":529461.657493513,"t":1727744400}
+{"o":76.1117103087,"h":76.1124636336,"l":75.4515521774,"c":75.8812096763,"v":402861.6941784842,"t":1727748000}
+{"o":75.8812096763,"h":76.5684272507,"l":75.8162637526,"c":76.4784282213,"v":389385.4652557246,"t":1727751600}
+{"o":76.4784282213,"h":76.8866174316,"l":76.3485799446,"c":76.787010007,"v":444073.0093560931,"t":1727755200}
+{"o":76.787010007,"h":76.8423728962,"l":76.4746062326,"c":76.6718274432,"v":368240.9771929931,"t":1727758800}
+{"o":76.6718274432,"h":77.5080261786,"l":76.6718274432,"c":77.3720499994,"v":330893.1804740007,"t":1727762400}
+{"o":77.3720499994,"h":77.4272817498,"l":77.0516774052,"c":77.3670051829,"v":348951.8450007353,"t":1727766000}
+{"o":77.3670051829,"h":77.4584439325,"l":76.9587873218,"c":77.1690836412,"v":408311.7558463929,"t":1727769600}
+{"o":77.1690836412,"h":77.6424813426,"l":77.0638690457,"c":77.3403199401,"v":372288.7135459057,"t":1727773200}
+{"o":77.3403199401,"h":77.6406874688,"l":77.2284978056,"c":77.5175591678,"v":401571.0077357867,"t":1727776800}
+{"o":77.5175591678,"h":77.6289612358,"l":77.1760269464,"c":77.2125646048,"v":330374.755406257,"t":1727780400}
+{"o":77.2125646048,"h":77.4530470698,"l":76.8659174353,"c":77.0021833992,"v":369488.0302362024,"t":1727784000}
+{"o":77.0021833992,"h":77.0587232222,"l":75.1947556337,"c":75.8103006565,"v":732685.4952683776,"t":1727787600}
+{"o":75.8103006565,"h":76.1932608807,"l":73.9264220377,"c":74.3693403768,"v":941298.8209568652,"t":1727791200}
+{"o":74.3693403768,"h":74.4720976788,"l":70.5575860518,"c":73.7885815432,"v":1285415.8956177647,"t":1727794800}
+{"o":73.7885815432,"h":73.9909445087,"l":72.2601670453,"c":73.2251760089,"v":900274.2028306088,"t":1727798400}
+{"o":73.2251760089,"h":73.2251760089,"l":70.3484472279,"c":72.8181405251,"v":1408067.8406910608,"t":1727802000}
+{"o":72.8181405251,"h":73.7431391794,"l":72.3914072951,"c":72.7000964382,"v":729432.4449190674,"t":1727805600}
+{"o":72.7000964382,"h":72.9020474628,"l":71.649655019,"c":71.747158478,"v":560839.8255457068,"t":1727809200}
+{"o":71.747158478,"h":72.0011124471,"l":70.1956143908,"c":71.6189397374,"v":1013849.0764805265,"t":1727812800}
+{"o":71.6189397374,"h":72.2452027919,"l":71.1389345458,"c":72.1667362274,"v":523088.4564037903,"t":1727816400}
+{"o":72.1667362274,"h":72.1667362274,"l":70.9691475444,"c":71.3814722896,"v":420851.5969294764,"t":1727820000}
+{"o":71.3814722896,"h":71.7667977955,"l":71.1016401314,"c":71.5940623,"v":425233.2074882905,"t":1727823600}
+{"o":71.5940623,"h":71.8137510546,"l":70.7601756297,"c":71.3155412339,"v":507444.1722121454,"t":1727827200}
+{"o":71.3155412339,"h":72.1873328399,"l":71.1838529373,"c":72.113618714,"v":512993.819757227,"t":1727830800}
+{"o":72.113618714,"h":72.7263650937,"l":71.8917704932,"c":72.6930421895,"v":410709.8955219059,"t":1727834400}
+{"o":72.6930421895,"h":73.0351928552,"l":72.549548912,"c":72.62869015,"v":389414.0505393405,"t":1727838000}
+{"o":72.62869015,"h":72.642935988,"l":72.268779246,"c":72.347807646,"v":344584.8047211455,"t":1727841600}
+{"o":72.347807646,"h":72.5945325619,"l":72.1337941572,"c":72.3672513164,"v":379461.6558907918,"t":1727845200}
+{"o":72.3672513164,"h":73.6902374418,"l":72.1891787703,"c":73.196845015,"v":492432.7707097748,"t":1727848800}
+{"o":73.196845015,"h":73.3941841343,"l":72.8502905734,"c":72.9103378561,"v":409098.396324633,"t":1727852400}
+{"o":72.9103378561,"h":73.2647735017,"l":72.617713023,"c":73.0587035536,"v":423584.8590046134,"t":1727856000}
+{"o":73.0587035536,"h":73.1041884651,"l":71.917020872,"c":72.0467341868,"v":531768.7779774304,"t":1727859600}
+{"o":72.0467341868,"h":72.6548237226,"l":71.8764466597,"c":71.9321119092,"v":464297.9186635615,"t":1727863200}
+{"o":71.9321119092,"h":72.3713891663,"l":71.6197532836,"c":72.0821009122,"v":480109.8627552761,"t":1727866800}
+{"o":72.0821009122,"h":72.1277606213,"l":70.8672556676,"c":71.0299447193,"v":588582.8454799355,"t":1727870400}
+{"o":71.0299447193,"h":72.1717096146,"l":70.4299141049,"c":72.019646948,"v":677367.1635594112,"t":1727874000}
+{"o":72.019646948,"h":72.5228572951,"l":71.6221205794,"c":71.6892032132,"v":818027.0286816261,"t":1727877600}
+{"o":71.6892032132,"h":72.8819117843,"l":71.6486752633,"c":72.80159746,"v":681595.9668469803,"t":1727881200}
+{"o":72.80159746,"h":73.2392547786,"l":72.0191473244,"c":72.0708481315,"v":873207.7912906524,"t":1727884800}
+{"o":72.0708481315,"h":72.2186356222,"l":71.4529421667,"c":71.8901110478,"v":887540.380510751,"t":1727888400}
+{"o":71.8901110478,"h":71.9622559148,"l":70.1218520681,"c":70.194006991,"v":888198.1170414262,"t":1727892000}
+{"o":70.194006991,"h":70.4770733203,"l":67.0949011178,"c":69.0632649567,"v":1194061.5349552198,"t":1727895600}
+{"o":69.0632649567,"h":69.8308835671,"l":68.3828246513,"c":69.4842182503,"v":778767.3189685113,"t":1727899200}
+{"o":69.4842182503,"h":69.8043902782,"l":68.9398192558,"c":69.4502872874,"v":455207.3733943683,"t":1727902800}
+{"o":69.4502872874,"h":69.8423559825,"l":68.765655309,"c":69.8423559825,"v":449652.4366359647,"t":1727906400}
+{"o":69.8423559825,"h":69.9016494871,"l":69.1555799145,"c":69.1649403337,"v":338701.7764595553,"t":1727910000}
+{"o":69.1649403337,"h":69.7685827654,"l":68.4251514457,"c":69.4118720312,"v":648783.0906135367,"t":1727913600}
+{"o":69.4118720312,"h":70.1291186855,"l":69.3729843246,"c":69.7664478881,"v":509160.4704588836,"t":1727917200}
+{"o":69.7664478881,"h":70.2574364524,"l":69.601381818,"c":70.0588426169,"v":417121.9906785153,"t":1727920800}
+{"o":70.0588426169,"h":70.5289195881,"l":69.8750027417,"c":70.4756477635,"v":388890.3091377213,"t":1727924400}
+{"o":70.4756477635,"h":70.4830701138,"l":69.9651056614,"c":70.0896006967,"v":340688.2525948017,"t":1727928000}
+{"o":70.0896006967,"h":70.2309238595,"l":69.5599474148,"c":69.7029775557,"v":413149.3359636313,"t":1727931600}
+{"o":69.7029775557,"h":70.1671333739,"l":69.5681760456,"c":69.8974097078,"v":373979.461261179,"t":1727935200}
+{"o":69.8974097078,"h":70.120604093,"l":69.0044641758,"c":69.0503215679,"v":504004.8862455036,"t":1727938800}
+{"o":69.0503215679,"h":69.1118977687,"l":66.9921200669,"c":67.137674861,"v":663730.5185269745,"t":1727942400}
+{"o":67.137674861,"h":68.2997179777,"l":66.7296203505,"c":67.7404043998,"v":631235.4092442971,"t":1727946000}
+{"o":67.7404043998,"h":68.2156011123,"l":67.479303881,"c":68.1933857341,"v":399680.3719324669,"t":1727949600}
+{"o":68.1933857341,"h":68.3321871193,"l":67.4888778849,"c":67.5518520221,"v":402751.9982126787,"t":1727953200}
+{"o":67.5518520221,"h":67.5688612225,"l":66.7473272863,"c":67.1350615785,"v":552610.9305192791,"t":1727956800}
+{"o":67.1350615785,"h":67.7587273874,"l":66.3182440016,"c":67.5657265021,"v":758821.1356637954,"t":1727960400}
+{"o":67.5657265021,"h":68.3588018684,"l":66.4249400988,"c":66.4726742262,"v":827069.5266078236,"t":1727964000}
+{"o":66.4726742262,"h":67.124500628,"l":65.6752722009,"c":66.8795843041,"v":867010.952267846,"t":1727967600}
+{"o":66.8795843041,"h":67.3899890862,"l":65.9112178304,"c":66.5972082742,"v":692268.2355083632,"t":1727971200}
+{"o":66.5972082742,"h":67.4389230068,"l":66.1391375187,"c":67.0957278237,"v":615598.2747506083,"t":1727974800}
+{"o":67.0957278237,"h":67.5579839904,"l":66.6825780473,"c":67.1394584601,"v":538924.4101016237,"t":1727978400}
+{"o":67.1394584601,"h":67.8084351735,"l":66.6250787998,"c":67.7823937484,"v":484737.6028746059,"t":1727982000}
+{"o":67.7823937484,"h":68.0256184809,"l":67.0893972565,"c":67.1699558745,"v":401428.0439501082,"t":1727985600}
+{"o":67.1699558745,"h":67.718261303,"l":66.7340985766,"c":67.6490941517,"v":397003.9424510149,"t":1727989200}
+{"o":67.6490941517,"h":67.8235159854,"l":67.2978141812,"c":67.5710082645,"v":339847.5993617777,"t":1727992800}
+{"o":67.5710082645,"h":67.8361755121,"l":67.061205706,"c":67.4654863544,"v":349430.0007283666,"t":1727996400}
+{"o":67.4654863544,"h":67.7858147999,"l":67.0719977624,"c":67.1311320967,"v":453646.7973700379,"t":1728000000}
+{"o":67.1311320967,"h":68.4083407518,"l":67.0715335193,"c":68.1233001958,"v":509662.1262139173,"t":1728003600}
+{"o":68.1233001958,"h":68.2943503585,"l":67.7260387213,"c":67.8735742309,"v":388111.9758539078,"t":1728007200}
+{"o":67.8735742309,"h":67.9453911312,"l":67.476922763,"c":67.7632464803,"v":384291.8663681787,"t":1728010800}
+{"o":67.7632464803,"h":68.2651117749,"l":67.7632464803,"c":67.9642814239,"v":318713.3248509461,"t":1728014400}
+{"o":67.9642814239,"h":68.8450298224,"l":67.8807103827,"c":68.7127817085,"v":345109.5409521184,"t":1728018000}
+{"o":68.7127817085,"h":68.9087859037,"l":68.2773939137,"c":68.3663490193,"v":413284.4012090962,"t":1728021600}
+{"o":68.3663490193,"h":68.9607166481,"l":68.2206973505,"c":68.8796252397,"v":409636.4124001809,"t":1728025200}
+{"o":68.8796252397,"h":69.5805883469,"l":68.69019956,"c":69.0744157365,"v":487015.4290694205,"t":1728028800}
+{"o":69.0744157365,"h":69.3408926596,"l":68.8620394528,"c":68.9765999037,"v":414116.9821652915,"t":1728032400}
+{"o":68.9765999037,"h":69.2148837768,"l":68.6626653347,"c":68.7710143415,"v":327338.444280563,"t":1728036000}
+{"o":68.7710143415,"h":69.1756698248,"l":68.7708442539,"c":69.1172668883,"v":311051.1333786368,"t":1728039600}
+{"o":69.1172668883,"h":70.1952348393,"l":68.6949466958,"c":70.1626930615,"v":650894.7382768732,"t":1728043200}
+{"o":70.1626930615,"h":70.3912429305,"l":69.2710825445,"c":69.6572337774,"v":815278.27951327,"t":1728046800}
+{"o":69.6572337774,"h":69.6713279758,"l":68.1415594362,"c":69.0150291456,"v":802691.4521997051,"t":1728050400}
+{"o":69.0150291456,"h":70.3371914718,"l":68.9845608764,"c":70.2717129055,"v":686255.7637873057,"t":1728054000}
+{"o":70.2717129055,"h":71.5595241522,"l":69.9843794198,"c":71.022386494,"v":640870.848818279,"t":1728057600}
+{"o":71.022386494,"h":71.0910929057,"l":70.3245257879,"c":70.4562948883,"v":604918.2460296091,"t":1728061200}
+{"o":70.4562948883,"h":70.9875806134,"l":70.2240847407,"c":70.9875806134,"v":562619.327349357,"t":1728064800}
+{"o":70.9875806134,"h":71.3190183767,"l":70.8234924522,"c":70.9893873449,"v":463570.6256454465,"t":1728068400}
+{"o":70.9893873449,"h":71.3539526297,"l":70.4698685934,"c":70.9163275274,"v":423340.3715001731,"t":1728072000}
+{"o":70.9163275274,"h":71.3327691787,"l":70.6903479348,"c":70.8467736581,"v":453515.9089389856,"t":1728075600}
+{"o":70.8467736581,"h":71.0371294625,"l":70.3358284047,"c":70.5230809072,"v":398964.7776112069,"t":1728079200}
+{"o":70.5230809072,"h":70.7715097772,"l":70.2310174829,"c":70.6718546307,"v":322541.3203438419,"t":1728082800}
+{"o":70.6718546307,"h":71.0666993697,"l":70.5873740052,"c":71.0666892552,"v":341894.4155661275,"t":1728086400}
+{"o":71.0666892552,"h":71.0744630853,"l":70.4827682048,"c":70.8212531191,"v":377573.1009429786,"t":1728090000}
+{"o":70.8212531191,"h":70.9208620879,"l":70.1388783884,"c":70.2545769155,"v":429211.2129855541,"t":1728093600}
+{"o":70.2545769155,"h":70.2686104576,"l":69.9153501794,"c":69.9972012781,"v":517547.049101061,"t":1728097200}
+{"o":69.9972012781,"h":70.4448674931,"l":69.5745456945,"c":70.224835632,"v":497016.3422640046,"t":1728100800}
+{"o":70.224835632,"h":70.8425738537,"l":70.2078829032,"c":70.8305530159,"v":499400.0087463368,"t":1728104400}
+{"o":70.8305530159,"h":71.2732738303,"l":70.5540929368,"c":71.2052616406,"v":430280.6237597153,"t":1728108000}
+{"o":71.2052616406,"h":71.3374592619,"l":70.7673181696,"c":70.967090797,"v":388379.9809921207,"t":1728111600}
+{"o":70.967090797,"h":71.5101038211,"l":70.9066188816,"c":71.2627903082,"v":394044.9922847049,"t":1728115200}
+{"o":71.2627903082,"h":71.4943211789,"l":71.2388799749,"c":71.392647714,"v":315641.4219385593,"t":1728118800}
+{"o":71.392647714,"h":71.4017451099,"l":70.4968927024,"c":71.037122888,"v":333058.5947570801,"t":1728122400}
+{"o":71.037122888,"h":71.1715609135,"l":70.7083832354,"c":70.7928684161,"v":310427.8371426145,"t":1728126000}
+{"o":70.7928684161,"h":71.0947872856,"l":70.7470571008,"c":71.0688644853,"v":359578.3031479719,"t":1728129600}
+{"o":71.0688644853,"h":71.1515820379,"l":70.4218580576,"c":70.4498204206,"v":422603.8863033313,"t":1728133200}
+{"o":70.4498204206,"h":71.0215667194,"l":70.3194905904,"c":70.6280376762,"v":428975.7702561573,"t":1728136800}
+{"o":70.6280376762,"h":70.7223962482,"l":70.3356533621,"c":70.5006257694,"v":307394.8137162175,"t":1728140400}
+{"o":70.5006257694,"h":70.5687772168,"l":70.1352115213,"c":70.1550436376,"v":357745.4833299512,"t":1728144000}
+{"o":70.1550436376,"h":70.4882074911,"l":70.1224657991,"c":70.424050334,"v":358092.6542220323,"t":1728147600}
+{"o":70.424050334,"h":70.5134812302,"l":69.8317917757,"c":70.2043187839,"v":537881.7364067974,"t":1728151200}
+{"o":70.2043187839,"h":70.4610966547,"l":70.0459411012,"c":70.1394529986,"v":503572.0848301244,"t":1728154800}
+{"o":70.1394529986,"h":70.1808555317,"l":69.5591125556,"c":69.5836667705,"v":351810.0590905763,"t":1728158400}
+{"o":69.5836667705,"h":70.1731657143,"l":69.5836667705,"c":69.881752971,"v":293348.6187529289,"t":1728162000}
+{"o":69.881752971,"h":70.5438067027,"l":69.8724247975,"c":70.537323003,"v":316158.7301489881,"t":1728165600}
+{"o":70.537323003,"h":70.5398945017,"l":70.2203887663,"c":70.3466777472,"v":337712.2017211915,"t":1728169200}
+{"o":70.3466777472,"h":70.4043765594,"l":70.0598368559,"c":70.2087579194,"v":268867.5665764745,"t":1728172800}
+{"o":70.2087579194,"h":70.8017838883,"l":70.1199028359,"c":70.7993768256,"v":356228.7245643827,"t":1728176400}
+{"o":70.7993768256,"h":70.8333519425,"l":70.5059433769,"c":70.6355473137,"v":346160.7153284124,"t":1728180000}
+{"o":70.6355473137,"h":71.067532415,"l":70.3726597868,"c":70.4198371852,"v":259880.230790621,"t":1728183600}
+{"o":70.4198371852,"h":70.6275332774,"l":70.095474289,"c":70.2664994163,"v":238621.0385566605,"t":1728187200}
+{"o":70.2664994163,"h":70.5105209603,"l":70.1405355109,"c":70.3736195981,"v":212903.5609869455,"t":1728190800}
+{"o":70.3736195981,"h":70.7428792412,"l":70.3289068263,"c":70.5882731097,"v":228888.4809187709,"t":1728194400}
+{"o":70.5882731097,"h":70.7678238735,"l":70.4603405873,"c":70.5395530127,"v":231573.158282501,"t":1728198000}
+{"o":70.5395530127,"h":70.9361091931,"l":70.372514842,"c":70.7077383283,"v":387185.0771688413,"t":1728201600}
+{"o":70.7077383283,"h":71.1760398195,"l":70.6903281564,"c":70.9214392258,"v":307187.5363052845,"t":1728205200}
+{"o":70.9214392258,"h":71.0775576719,"l":70.7304382004,"c":70.8129082458,"v":323567.1061334815,"t":1728208800}
+{"o":70.8129082458,"h":71.2467134782,"l":70.7487258965,"c":71.0651310114,"v":372123.346668551,"t":1728212400}
+{"o":71.0651310114,"h":71.3612084331,"l":71.0242854661,"c":71.313880042,"v":360717.0228146891,"t":1728216000}
+{"o":71.313880042,"h":71.5514174026,"l":71.2411306876,"c":71.2450078494,"v":419267.2457591165,"t":1728219600}
+{"o":71.2450078494,"h":72.328310714,"l":71.1081728609,"c":72.2248082044,"v":521975.6387285317,"t":1728223200}
+{"o":72.2248082044,"h":72.3657366197,"l":71.3716866655,"c":72.0593211283,"v":710492.4764961608,"t":1728226800}
+{"o":72.0593211283,"h":72.3034336932,"l":71.4930407411,"c":71.4954250241,"v":597607.7713932175,"t":1728230400}
+{"o":71.4954250241,"h":71.8497277117,"l":71.4682782128,"c":71.5833458673,"v":429390.5608083559,"t":1728234000}
+{"o":71.5833458673,"h":72.0459289174,"l":71.5833458673,"c":71.9782318042,"v":408656.7019109172,"t":1728237600}
+{"o":71.9782318042,"h":72.3081225941,"l":71.6669944288,"c":71.7643357986,"v":430834.9024347891,"t":1728241200}
+{"o":75.1547574858,"h":75.4861397583,"l":74.8460288538,"c":75.1547574858,"v":393308.9919419828,"t":1721044800}
+{"o":75.1547574858,"h":76.1165109788,"l":74.8606304613,"c":75.6231871267,"v":452897.5724246032,"t":1721048400}
+{"o":75.6231871267,"h":76.0850686285,"l":74.928632338,"c":75.7306387216,"v":476818.7803835162,"t":1721052000}
+{"o":75.7306387216,"h":76.113437443,"l":75.1975110823,"c":75.5059856306,"v":529899.4264585753,"t":1721055600}
+{"o":75.5059856306,"h":76.5200778463,"l":75.3398488637,"c":76.0011575789,"v":656751.4677869147,"t":1721059200}
+{"o":76.0011575789,"h":76.7888787546,"l":75.7713635295,"c":76.1616410251,"v":597471.9503237606,"t":1721062800}
+{"o":76.1616410251,"h":77.2956515069,"l":75.9111661211,"c":76.9539146234,"v":583286.6433498149,"t":1721066400}
+{"o":76.9539146234,"h":77.6466464734,"l":76.4096684877,"c":76.7360290191,"v":691018.3366137628,"t":1721070000}
+{"o":76.7360290191,"h":77.545788159,"l":76.6680592015,"c":77.3677138423,"v":509256.8310394469,"t":1721073600}
+{"o":77.3677138423,"h":77.7594750876,"l":76.9858549862,"c":77.02145078,"v":461159.2207184431,"t":1721077200}
+{"o":77.02145078,"h":78.7094976595,"l":76.9758945044,"c":78.3831460238,"v":579637.1560413681,"t":1721080800}
+{"o":78.3831460238,"h":78.9470286011,"l":77.9563799778,"c":78.6223653423,"v":618378.4482551244,"t":1721084400}
+{"o":78.6223653423,"h":79.0128294385,"l":77.9025292748,"c":77.9929566663,"v":670165.9175636129,"t":1721088000}
+{"o":77.9929566663,"h":78.3035080924,"l":77.6655443463,"c":78.1210715649,"v":458225.2301713902,"t":1721091600}
+{"o":78.1210715649,"h":78.1448122993,"l":77.1610860894,"c":77.3100859183,"v":394518.801519013,"t":1721095200}
+{"o":77.3100859183,"h":78.0295384577,"l":77.0866723627,"c":77.9201506158,"v":393131.5764851304,"t":1721098800}
+{"o":77.9201506158,"h":78.2659632145,"l":77.668756698,"c":78.0342904635,"v":358045.6254504008,"t":1721102400}
+{"o":78.0342904635,"h":78.3549264298,"l":75.5851175692,"c":76.7318102308,"v":584098.2308563569,"t":1721106000}
+{"o":76.7318102308,"h":77.4356697753,"l":75.8748940711,"c":75.9340692253,"v":461750.487874034,"t":1721109600}
+{"o":75.9340692253,"h":76.8180589763,"l":75.9163322005,"c":76.2538423266,"v":487408.8515214326,"t":1721113200}
+{"o":76.2538423266,"h":76.7431454272,"l":75.3096676738,"c":76.2259365168,"v":467965.4840295414,"t":1721116800}
+{"o":76.2259365168,"h":76.9159268456,"l":75.9483706406,"c":76.5418778983,"v":403710.9486138572,"t":1721120400}
+{"o":76.5418778983,"h":77.2584941194,"l":76.3519346007,"c":77.1971685325,"v":428769.0136486241,"t":1721124000}
+{"o":77.1971685325,"h":77.7636989112,"l":76.8857494851,"c":77.6503501138,"v":473380.7594268996,"t":1721127600}
+{"o":77.6503501138,"h":77.9548836211,"l":76.8661875819,"c":76.9396453583,"v":493969.1931394817,"t":1721131200}
+{"o":76.9396453583,"h":77.6178938954,"l":76.8033912121,"c":76.8341021415,"v":485284.3908589192,"t":1721134800}
+{"o":76.8341021415,"h":77.1432585458,"l":76.2646123071,"c":76.9512840256,"v":519248.8217701135,"t":1721138400}
+{"o":76.9512840256,"h":79.6511381506,"l":76.8162193532,"c":79.4244909827,"v":682046.8311900926,"t":1721142000}
+{"o":79.4244909827,"h":79.8639406184,"l":78.4678165083,"c":79.4342758949,"v":802363.2110408624,"t":1721145600}
+{"o":79.4342758949,"h":80.1981877728,"l":79.0400290736,"c":80.0109413517,"v":589200.5038897974,"t":1721149200}
+{"o":80.0109413517,"h":80.1346807286,"l":79.5179866002,"c":79.9617004059,"v":548293.3629416795,"t":1721152800}
+{"o":79.9617004059,"h":80.2044107137,"l":79.4559357199,"c":79.9164740052,"v":380021.0935680007,"t":1721156400}
+{"o":79.9164740052,"h":79.9734456591,"l":78.8030484799,"c":78.8346136017,"v":457089.394911117,"t":1721160000}
+{"o":78.8346136017,"h":79.5696808077,"l":78.7587650137,"c":79.2353341535,"v":371016.7246664676,"t":1721163600}
+{"o":79.2353341535,"h":79.3431378193,"l":78.5089776849,"c":78.9555562596,"v":429393.3212551347,"t":1721167200}
+{"o":78.9555562596,"h":79.8761329586,"l":78.8459921858,"c":79.2756357039,"v":352343.4845174724,"t":1721170800}
+{"o":79.2756357039,"h":79.7806466162,"l":79.1757679519,"c":79.6234971952,"v":398722.1855504686,"t":1721174400}
+{"o":79.6234971952,"h":80.8628480062,"l":79.5749857397,"c":79.9341496704,"v":552148.8295706104,"t":1721178000}
+{"o":79.9341496704,"h":80.2152393652,"l":79.4948907917,"c":79.5340319757,"v":356117.0436660342,"t":1721181600}
+{"o":79.5340319757,"h":79.5767099806,"l":78.9925773391,"c":79.4600302795,"v":359901.2765650902,"t":1721185200}
+{"o":79.4600302795,"h":79.7677502,"l":79.0948354277,"c":79.6341964353,"v":356841.1146823174,"t":1721188800}
+{"o":79.6341964353,"h":80.2343070249,"l":79.4983836375,"c":79.6942827887,"v":425894.3057090354,"t":1721192400}
+{"o":79.6942827887,"h":80.0799499576,"l":79.4300445392,"c":79.5677290613,"v":334846.864087156,"t":1721196000}
+{"o":79.5677290613,"h":79.6060201359,"l":79.0039749933,"c":79.2832176058,"v":342586.1137613029,"t":1721199600}
+{"o":79.2832176058,"h":80.3070234512,"l":78.755212108,"c":79.9226846128,"v":426921.2777976702,"t":1721203200}
+{"o":79.9226846128,"h":80.7229758848,"l":79.7133908126,"c":80.6989892257,"v":345314.4878729347,"t":1721206800}
+{"o":80.6989892257,"h":80.6996280984,"l":80.1391578645,"c":80.2314146331,"v":304319.7220304788,"t":1721210400}
+{"o":80.2314146331,"h":80.2648456328,"l":79.0824532451,"c":79.3613844035,"v":367824.4158601669,"t":1721214000}
+{"o":79.3613844035,"h":79.6894742432,"l":79.19558555,"c":79.3897339953,"v":346347.4188153898,"t":1721217600}
+{"o":79.3897339953,"h":79.9608606494,"l":78.8029850601,"c":79.8617401202,"v":435710.7255148822,"t":1721221200}
+{"o":79.8617401202,"h":79.9426027942,"l":78.9702879532,"c":79.1135733633,"v":405737.8616652376,"t":1721224800}
+{"o":79.1135733633,"h":79.2650470302,"l":77.8377833824,"c":78.034549742,"v":435919.9713681596,"t":1721228400}
+{"o":78.034549742,"h":78.1194445542,"l":76.3200704093,"c":76.9293283806,"v":589353.1842260322,"t":1721232000}
+{"o":76.9293283806,"h":77.6445978362,"l":76.7936224769,"c":77.1910748893,"v":436586.9687805172,"t":1721235600}
+{"o":77.1910748893,"h":77.7773988926,"l":77.0411581689,"c":77.2786912939,"v":341985.1101623495,"t":1721239200}
+{"o":77.2786912939,"h":77.6709979077,"l":77.0354599585,"c":77.3453544603,"v":344895.2306137403,"t":1721242800}
+{"o":77.3453544603,"h":77.627544113,"l":77.0580269111,"c":77.0731758421,"v":353271.2907864622,"t":1721246400}
+{"o":77.0731758421,"h":77.3601314666,"l":76.4431351827,"c":77.1946269244,"v":411864.8356038606,"t":1721250000}
+{"o":77.1946269244,"h":77.4350377629,"l":76.8194600148,"c":76.9341227237,"v":391417.6193506386,"t":1721253600}
+{"o":76.9341227237,"h":77.0964918534,"l":76.5790430705,"c":76.7348855654,"v":314262.8861167582,"t":1721257200}
+{"o":76.7348855654,"h":78.1008154606,"l":76.7081907158,"c":77.9233698549,"v":333718.8768178594,"t":1721260800}
+{"o":77.9233698549,"h":78.5513180966,"l":77.743117879,"c":78.5176671148,"v":316497.0850600965,"t":1721264400}
+{"o":78.5176671148,"h":78.8694407524,"l":77.4589782113,"c":78.2384539171,"v":389378.3174582057,"t":1721268000}
+{"o":78.2384539171,"h":78.7165935465,"l":78.1408732355,"c":78.4170770126,"v":318381.1173419929,"t":1721271600}
+{"o":78.4170770126,"h":78.4771236382,"l":77.7014975147,"c":77.8131772493,"v":342007.2554103859,"t":1721275200}
+{"o":77.8131772493,"h":78.7190257048,"l":77.5013402742,"c":78.5315015463,"v":356226.549134275,"t":1721278800}
+{"o":78.5315015463,"h":78.9140179063,"l":78.2967262305,"c":78.8348367491,"v":401698.2835688762,"t":1721282400}
+{"o":78.8348367491,"h":78.8937749286,"l":78.2437213116,"c":78.2732162318,"v":440878.7863309729,"t":1721286000}
+{"o":78.2732162318,"h":78.7259956503,"l":78.0634597296,"c":78.6611413967,"v":413802.931792227,"t":1721289600}
+{"o":78.6611413967,"h":78.9015519647,"l":78.4588969469,"c":78.675610067,"v":383363.4955481871,"t":1721293200}
+{"o":78.675610067,"h":78.675610067,"l":78.0840053363,"c":78.5466800246,"v":361493.1746196506,"t":1721296800}
+{"o":78.5466800246,"h":78.743209347,"l":78.1730352105,"c":78.6742015588,"v":382938.775292767,"t":1721300400}
+{"o":78.6742015588,"h":79.672557981,"l":78.6474874893,"c":79.4038393202,"v":438706.4474507624,"t":1721304000}
+{"o":79.4038393202,"h":79.7277103282,"l":78.9454468629,"c":79.2953874628,"v":451845.9715211872,"t":1721307600}
+{"o":79.2953874628,"h":79.5007812611,"l":77.7669809326,"c":77.9850801572,"v":559310.1454070985,"t":1721311200}
+{"o":77.9850801572,"h":77.9850801572,"l":77.0008397499,"c":77.1558312539,"v":569747.6900432693,"t":1721314800}
+{"o":77.1558312539,"h":77.7970475353,"l":76.5103010282,"c":77.7231900391,"v":496916.8785408235,"t":1721318400}
+{"o":77.7231900391,"h":77.7882760371,"l":76.8773640371,"c":76.9510398494,"v":396582.3105380422,"t":1721322000}
+{"o":76.9510398494,"h":77.6286474849,"l":76.6775238158,"c":77.1625857305,"v":455128.4955366428,"t":1721325600}
+{"o":77.1625857305,"h":77.7076038111,"l":76.7413455201,"c":77.4279431717,"v":389409.3657772888,"t":1721329200}
+{"o":77.4279431717,"h":77.9579977042,"l":77.1408645258,"c":77.9579977042,"v":342971.5317343587,"t":1721332800}
+{"o":77.9579977042,"h":78.1822312901,"l":77.6848260163,"c":78.1425594413,"v":327008.5164573999,"t":1721336400}
+{"o":78.1425594413,"h":79.1627058827,"l":77.916948814,"c":78.8934033788,"v":406271.2560710859,"t":1721340000}
+{"o":78.8934033788,"h":79.0571453987,"l":78.3981374319,"c":78.5444151552,"v":336877.4922481179,"t":1721343600}
+{"o":78.5444151552,"h":78.6327564641,"l":77.8211886817,"c":77.9708364579,"v":421974.3564510486,"t":1721347200}
+{"o":77.9708364579,"h":78.2422652138,"l":77.076685816,"c":78.2106378255,"v":353554.9290215406,"t":1721350800}
+{"o":78.2106378255,"h":78.805789702,"l":77.9371112415,"c":78.3053837013,"v":336089.5478148411,"t":1721354400}
+{"o":78.3053837013,"h":79.8995602106,"l":78.2822923131,"c":79.8220286698,"v":425369.6757362011,"t":1721358000}
+{"o":79.8220286698,"h":80.0959974943,"l":79.3286579721,"c":79.3292712799,"v":352194.4599184149,"t":1721361600}
+{"o":79.3292712799,"h":80.0949993569,"l":79.2707362606,"c":80.0271031754,"v":331725.8766330482,"t":1721365200}
+{"o":80.0271031754,"h":81.6683939116,"l":79.9814003641,"c":81.1312984965,"v":459835.9894629465,"t":1721368800}
+{"o":81.1312984965,"h":81.1424334759,"l":79.3580968423,"c":79.6595940687,"v":444158.1647894525,"t":1721372400}
+{"o":79.6595940687,"h":80.0768119519,"l":78.5826114856,"c":79.8444244976,"v":529184.2895770763,"t":1721376000}
+{"o":79.8444244976,"h":80.6037145736,"l":79.1519666369,"c":79.2843261535,"v":487539.0837904204,"t":1721379600}
+{"o":79.2843261535,"h":80.4039234756,"l":79.1078013344,"c":79.9309087107,"v":390999.6804879212,"t":1721383200}
+{"o":79.9309087107,"h":80.3563308806,"l":79.7727006469,"c":80.2278469308,"v":336283.6730361394,"t":1721386800}
+{"o":80.2278469308,"h":81.0404160713,"l":80.0613026494,"c":80.845347772,"v":380138.749139689,"t":1721390400}
+{"o":80.845347772,"h":82.7944057809,"l":80.1328984395,"c":82.3981664961,"v":513541.5639176846,"t":1721394000}
+{"o":82.3981664961,"h":83.3075788942,"l":82.1947779839,"c":83.2588885207,"v":580211.1060191581,"t":1721397600}
+{"o":83.2588885207,"h":83.4047049829,"l":82.4591733636,"c":83.3174703605,"v":592432.0619133289,"t":1721401200}
+{"o":83.3174703605,"h":84.6749953842,"l":83.2856682223,"c":83.5383197322,"v":680847.8773415945,"t":1721404800}
+{"o":83.5383197322,"h":84.2281187503,"l":83.2926833061,"c":84.1437939423,"v":464547.5971027486,"t":1721408400}
+{"o":84.1437939423,"h":84.1944495987,"l":83.0491979141,"c":83.8104977767,"v":371139.0382229476,"t":1721412000}
+{"o":83.8104977767,"h":84.3839573013,"l":83.7137405455,"c":84.1320324243,"v":464788.1330323518,"t":1721415600}
+{"o":84.1320324243,"h":84.1860585193,"l":82.9023589254,"c":83.4594699665,"v":445730.709651046,"t":1721419200}
+{"o":83.4594699665,"h":83.8858442632,"l":82.901917142,"c":82.9781188792,"v":396919.5680013166,"t":1721422800}
+{"o":82.9781188792,"h":83.6426400863,"l":82.9781188792,"c":83.2819458335,"v":381453.1166500266,"t":1721426400}
+{"o":83.2819458335,"h":83.711120141,"l":83.2666102688,"c":83.4946366065,"v":339467.9758410325,"t":1721430000}
+{"o":83.4946366065,"h":83.8020954668,"l":83.0746775005,"c":83.6274804623,"v":376630.8885455792,"t":1721433600}
+{"o":83.6274804623,"h":84.3074309237,"l":83.5691161427,"c":84.0279189274,"v":336320.1050786026,"t":1721437200}
+{"o":84.0279189274,"h":84.7981024778,"l":83.8182583831,"c":84.3773654776,"v":292452.2275839559,"t":1721440800}
+{"o":84.3773654776,"h":84.6549335838,"l":83.6807978348,"c":83.730530589,"v":279760.1337944234,"t":1721444400}
+{"o":83.730530589,"h":84.1150033183,"l":83.6983414959,"c":84.0686871369,"v":263746.1686092971,"t":1721448000}
+{"o":84.0686871369,"h":84.0935486054,"l":83.5102518243,"c":83.8950568736,"v":312248.312926789,"t":1721451600}
+{"o":83.8950568736,"h":84.0653949193,"l":83.4544034746,"c":83.5177926011,"v":294962.2093121923,"t":1721455200}
+{"o":83.5177926011,"h":83.6553913624,"l":83.1511578511,"c":83.2233904874,"v":278704.2593441529,"t":1721458800}
+{"o":83.2233904874,"h":83.6285427958,"l":83.107654645,"c":83.2674814639,"v":295276.6662331269,"t":1721462400}
+{"o":83.2674814639,"h":83.8265582896,"l":83.0638810575,"c":83.4505952011,"v":310547.2807600976,"t":1721466000}
+{"o":83.4505952011,"h":83.667338997,"l":83.1566258212,"c":83.2628946225,"v":331107.4828837897,"t":1721469600}
+{"o":83.2628946225,"h":83.3240089759,"l":82.7673824013,"c":82.9138103466,"v":309588.0134829651,"t":1721473200}
+{"o":82.9138103466,"h":83.3844709298,"l":82.9138103466,"c":83.1410009307,"v":325716.6935975787,"t":1721476800}
+{"o":83.1410009307,"h":83.2769447256,"l":82.5859664266,"c":83.0352439228,"v":376708.558482562,"t":1721480400}
+{"o":83.0352439228,"h":83.612435683,"l":82.943548438,"c":83.4447759208,"v":520065.6806201761,"t":1721484000}
+{"o":83.4447759208,"h":83.7690079904,"l":83.2926434893,"c":83.5146267291,"v":416100.4023442087,"t":1721487600}
+{"o":83.5146267291,"h":84.1229182414,"l":83.3896372867,"c":83.7497279431,"v":443485.2020461307,"t":1721491200}
+{"o":83.7497279431,"h":86.0734362852,"l":83.5782054305,"c":85.9793370487,"v":515900.1332517574,"t":1721494800}
+{"o":85.9793370487,"h":86.1539146814,"l":85.445512868,"c":85.6714882603,"v":388218.4422533252,"t":1721498400}
+{"o":85.6714882603,"h":85.9726565751,"l":84.9871882016,"c":85.1187611856,"v":379935.3005008626,"t":1721502000}
+{"o":85.1187611856,"h":85.9191734318,"l":85.1002198889,"c":85.7123190629,"v":365042.9053664162,"t":1721505600}
+{"o":85.7123190629,"h":86.1588768312,"l":85.243290213,"c":86.12010506,"v":362589.7550389986,"t":1721509200}
+{"o":86.12010506,"h":86.3965877728,"l":85.3568884142,"c":85.5620067511,"v":361678.5030266021,"t":1721512800}
+{"o":85.5620067511,"h":86.030133964,"l":85.4943927844,"c":85.671401729,"v":259333.486168459,"t":1721516400}
+{"o":85.671401729,"h":85.9590208017,"l":85.2848913457,"c":85.393971526,"v":269305.4451370573,"t":1721520000}
+{"o":85.393971526,"h":86.1131746721,"l":85.3597909025,"c":85.8866740226,"v":291563.6486080701,"t":1721523600}
+{"o":85.8866740226,"h":86.5830767131,"l":85.6485530004,"c":85.6833052005,"v":294223.6097256208,"t":1721527200}
+{"o":85.6833052005,"h":85.8867766226,"l":85.40989227,"c":85.4661392327,"v":274138.9228280443,"t":1721530800}
+{"o":85.4661392327,"h":85.7661355519,"l":85.3528272972,"c":85.4464915374,"v":272063.5779119762,"t":1721534400}
+{"o":85.4464915374,"h":85.5925062709,"l":85.1468158981,"c":85.4450595891,"v":295291.5925488268,"t":1721538000}
+{"o":85.4450595891,"h":85.5768499672,"l":84.4816297744,"c":84.5757249311,"v":331372.4178998649,"t":1721541600}
+{"o":84.5757249311,"h":84.8396173662,"l":84.4036675631,"c":84.5489829503,"v":300853.6222382018,"t":1721545200}
+{"o":84.5489829503,"h":84.8644453678,"l":84.5197503738,"c":84.6359163403,"v":277393.0069654356,"t":1721548800}
+{"o":84.6359163403,"h":85.2222432222,"l":84.536662233,"c":85.2204276229,"v":276919.3182141507,"t":1721552400}
+{"o":85.2204276229,"h":85.3772128701,"l":84.9531273393,"c":84.9703388611,"v":299740.237271874,"t":1721556000}
+{"o":84.9703388611,"h":85.3541818328,"l":84.9280724358,"c":85.3096242727,"v":325561.9002313144,"t":1721559600}
+{"o":85.3096242727,"h":85.5696963428,"l":85.0744191735,"c":85.2337356127,"v":352495.2872454646,"t":1721563200}
+{"o":85.2337356127,"h":85.5615894923,"l":84.6935997017,"c":84.9774987167,"v":358103.1020145073,"t":1721566800}
+{"o":84.9774987167,"h":86.12058382,"l":84.6157293687,"c":85.9000283276,"v":487556.7136640426,"t":1721570400}
+{"o":85.9000283276,"h":87.1196320273,"l":85.4309209413,"c":86.5801009007,"v":551079.7970508423,"t":1721574000}
+{"o":86.5801009007,"h":87.4542586889,"l":86.1369651651,"c":87.3392559945,"v":489601.989718708,"t":1721577600}
+{"o":87.3392559945,"h":87.4477186036,"l":85.2326593266,"c":85.6398092474,"v":602098.9240445107,"t":1721581200}
+{"o":85.6398092474,"h":87.7741160736,"l":84.2145093901,"c":86.3355553532,"v":1140542.8053943745,"t":1721584800}
+{"o":86.3355553532,"h":87.8697973875,"l":86.0355727837,"c":87.8275202292,"v":555300.7957214911,"t":1721588400}
+{"o":87.8275202292,"h":91.0890396232,"l":87.5720688456,"c":89.938416493,"v":837308.1660450603,"t":1721592000}
+{"o":89.938416493,"h":91.173157148,"l":89.5532808415,"c":90.9433557897,"v":642034.5215363045,"t":1721595600}
+{"o":90.9433557897,"h":90.9892912952,"l":89.3348565999,"c":90.7554715081,"v":579239.2709063343,"t":1721599200}
+{"o":90.7554715081,"h":91.5024553152,"l":90.5786710262,"c":91.0046445725,"v":502305.1878532346,"t":1721602800}
+{"o":91.0046445725,"h":91.6120016545,"l":90.1662548123,"c":90.3006662717,"v":524855.9224902163,"t":1721606400}
+{"o":90.3006662717,"h":90.4500849319,"l":89.4494513435,"c":89.5082951424,"v":456306.2890410568,"t":1721610000}
+{"o":89.5082951424,"h":90.3959930977,"l":89.3441716207,"c":89.9712364108,"v":442536.8884588696,"t":1721613600}
+{"o":89.9712364108,"h":90.0559614472,"l":89.1684744848,"c":89.2602965324,"v":384090.7468988309,"t":1721617200}
+{"o":89.2602965324,"h":89.6800399791,"l":89.1234498671,"c":89.4541816262,"v":352349.5805654232,"t":1721620800}
+{"o":89.4541816262,"h":89.5696833953,"l":87.9389497494,"c":88.4611497155,"v":411317.8386058584,"t":1721624400}
+{"o":88.4611497155,"h":88.8750400135,"l":87.9711764482,"c":88.5609742206,"v":539206.9179580003,"t":1721628000}
+{"o":88.5609742206,"h":88.5615906169,"l":87.6684253456,"c":88.0356624063,"v":432070.2691632116,"t":1721631600}
+{"o":88.0356624063,"h":88.5080827075,"l":87.2601556784,"c":87.4713425876,"v":433849.3998430363,"t":1721635200}
+{"o":87.4713425876,"h":88.2975281846,"l":87.2180080827,"c":88.2975281846,"v":386946.0224998274,"t":1721638800}
+{"o":88.2975281846,"h":89.3341243237,"l":88.177486245,"c":88.5540793531,"v":393257.5364824691,"t":1721642400}
+{"o":88.5540793531,"h":89.2521930425,"l":88.4495323636,"c":89.1386790709,"v":366817.350719157,"t":1721646000}
+{"o":89.1386790709,"h":89.3948568486,"l":88.5482374289,"c":89.0222795709,"v":386800.4400728515,"t":1721649600}
+{"o":89.0222795709,"h":89.7154752783,"l":87.8916474546,"c":88.1801514362,"v":493003.1650356711,"t":1721653200}
+{"o":88.1801514362,"h":88.900071816,"l":87.4212236095,"c":87.8884520934,"v":534684.128063224,"t":1721656800}
+{"o":87.8884520934,"h":89.124440014,"l":87.3702215662,"c":88.7197467807,"v":504198.9024923502,"t":1721660400}
+{"o":88.7197467807,"h":89.1656664019,"l":88.3160988009,"c":88.4312844376,"v":513024.9539246305,"t":1721664000}
+{"o":88.4312844376,"h":89.4969569261,"l":88.1587305097,"c":89.4072246289,"v":409686.703247564,"t":1721667600}
+{"o":89.4072246289,"h":90.2210916674,"l":89.2576375864,"c":89.3221912231,"v":449047.7905386602,"t":1721671200}
+{"o":89.3221912231,"h":90.3317232272,"l":89.2017903965,"c":90.2408301804,"v":420879.2484656224,"t":1721674800}
+{"o":90.2408301804,"h":90.4976395771,"l":89.7050146054,"c":90.0799961572,"v":549887.3707363328,"t":1721678400}
+{"o":90.0799961572,"h":90.0863463807,"l":88.7092732193,"c":88.9014310842,"v":528513.5028751713,"t":1721682000}
+{"o":88.9014310842,"h":88.9183199328,"l":87.8061383758,"c":88.0909970408,"v":503210.0251651056,"t":1721685600}
+{"o":88.0909970408,"h":88.528550064,"l":87.4239365228,"c":88.2773349992,"v":396475.867773959,"t":1721689200}
+{"o":88.2773349992,"h":89.0905207875,"l":88.180742498,"c":88.2618926325,"v":390841.1819004074,"t":1721692800}
+{"o":88.2618926325,"h":88.5356372379,"l":87.5788079285,"c":88.0036624545,"v":410399.1536373267,"t":1721696400}
+{"o":88.0036624545,"h":88.5839226177,"l":87.414837186,"c":88.5591954385,"v":377755.2369619029,"t":1721700000}
+{"o":88.5591954385,"h":88.7469441545,"l":88.2698589905,"c":88.3487599598,"v":489774.2234507334,"t":1721703600}
+{"o":88.3487599598,"h":88.3854924636,"l":86.5594243742,"c":86.6652721492,"v":508273.0764510162,"t":1721707200}
+{"o":86.6652721492,"h":86.7727970744,"l":85.7221140543,"c":86.0706741993,"v":524188.739348435,"t":1721710800}
+{"o":86.0706741993,"h":86.8354854836,"l":85.8892570465,"c":86.3607648293,"v":534264.3194779718,"t":1721714400}
+{"o":86.3607648293,"h":86.9717858619,"l":86.2386799662,"c":86.8458478175,"v":422950.2156287433,"t":1721718000}
+{"o":86.8458478175,"h":87.8597604724,"l":86.6928949229,"c":87.4798090482,"v":418125.7696750775,"t":1721721600}
+{"o":87.4798090482,"h":87.9467571977,"l":87.1880586273,"c":87.7501788076,"v":380059.6276119139,"t":1721725200}
+{"o":87.7501788076,"h":88.1741753544,"l":87.475781033,"c":87.475781033,"v":361766.0336970816,"t":1721728800}
+{"o":87.475781033,"h":87.475781033,"l":85.9323691378,"c":86.6370274874,"v":444106.855440949,"t":1721732400}
+{"o":86.6370274874,"h":86.8678970254,"l":85.997959042,"c":86.560422975,"v":403224.8255160914,"t":1721736000}
+{"o":86.560422975,"h":86.7899998031,"l":84.9812789377,"c":85.7779249617,"v":594288.9059070939,"t":1721739600}
+{"o":85.7779249617,"h":88.0181470457,"l":85.666132738,"c":87.9079098946,"v":700283.149151803,"t":1721743200}
+{"o":87.9079098946,"h":87.966016505,"l":86.7287561583,"c":87.1213193473,"v":794281.0763968901,"t":1721746800}
+{"o":87.1213193473,"h":87.3289283016,"l":84.5599998728,"c":84.6832095386,"v":717766.418263889,"t":1721750400}
+{"o":84.6832095386,"h":85.8735406219,"l":84.2062246912,"c":85.7301735283,"v":830073.0988160446,"t":1721754000}
+{"o":85.7301735283,"h":86.0308558061,"l":85.0644707987,"c":85.1587722925,"v":610845.1243346542,"t":1721757600}
+{"o":85.1587722925,"h":85.7635227735,"l":84.6484023504,"c":84.8530453697,"v":550982.6473775782,"t":1721761200}
+{"o":84.8530453697,"h":85.9789306103,"l":84.7950359655,"c":85.7682411357,"v":516393.390010842,"t":1721764800}
+{"o":85.7682411357,"h":86.2671447102,"l":85.3877120083,"c":85.3877120083,"v":520055.4236858304,"t":1721768400}
+{"o":85.3877120083,"h":85.7173228444,"l":84.5900259631,"c":85.2993576778,"v":440473.1485788211,"t":1721772000}
+{"o":85.2993576778,"h":85.5452953956,"l":84.4922526263,"c":85.3598762435,"v":399945.9840641442,"t":1721775600}
+{"o":85.3598762435,"h":86.0163079479,"l":84.3804982277,"c":84.4082800856,"v":446296.2418662311,"t":1721779200}
+{"o":84.4082800856,"h":85.5066393974,"l":84.3344827613,"c":84.6599730041,"v":415980.3205932694,"t":1721782800}
+{"o":84.6599730041,"h":85.56853118,"l":84.412258153,"c":85.5323578201,"v":376008.285769876,"t":1721786400}
+{"o":85.5323578201,"h":86.1188707522,"l":85.2219403297,"c":85.6829419858,"v":354001.8666287453,"t":1721790000}
+{"o":85.6829419858,"h":85.7772446875,"l":85.2647380811,"c":85.6118567992,"v":328792.9431445124,"t":1721793600}
+{"o":85.6118567992,"h":85.6433231228,"l":84.9796492797,"c":85.4359828786,"v":362815.485860998,"t":1721797200}
+{"o":85.4359828786,"h":85.9726295783,"l":85.2385726836,"c":85.7528837953,"v":317085.9735056894,"t":1721800800}
+{"o":85.7528837953,"h":86.1597135813,"l":85.59697809,"c":85.9540190763,"v":336258.7562760355,"t":1721804400}
+{"o":85.9540190763,"h":87.5316898551,"l":85.6926738264,"c":87.1712435417,"v":470083.7709090839,"t":1721808000}
+{"o":87.1712435417,"h":87.3559127007,"l":86.7985257658,"c":87.0805290021,"v":384818.2810002484,"t":1721811600}
+{"o":87.0805290021,"h":87.6741091314,"l":86.9766387813,"c":87.5679199155,"v":358522.2072766832,"t":1721815200}
+{"o":87.5679199155,"h":88.0648953708,"l":87.5342426579,"c":87.7197391339,"v":368684.8488912918,"t":1721818800}
+{"o":87.7197391339,"h":87.8215220285,"l":86.9622761648,"c":87.0951896103,"v":380686.4775883216,"t":1721822400}
+{"o":87.0951896103,"h":88.3439089074,"l":87.0241057376,"c":87.5025122188,"v":477224.1372444278,"t":1721826000}
+{"o":87.5025122188,"h":89.7455665909,"l":87.3778307124,"c":89.3222238534,"v":609619.8671369796,"t":1721829600}
+{"o":89.3222238534,"h":89.6711362578,"l":87.6973046801,"c":87.7339104017,"v":583022.2932471132,"t":1721833200}
+{"o":87.7339104017,"h":89.0816978465,"l":87.0567566801,"c":89.0816978465,"v":603978.0892398525,"t":1721836800}
+{"o":89.0816978465,"h":90.0556606225,"l":89.0183939961,"c":89.5928842634,"v":565538.4253064527,"t":1721840400}
+{"o":89.5928842634,"h":89.6528710234,"l":87.5433806079,"c":87.7450029173,"v":585455.7725162872,"t":1721844000}
+{"o":87.7450029173,"h":88.8311639767,"l":87.4757901401,"c":87.8815969592,"v":511113.8294672042,"t":1721847600}
+{"o":87.8815969592,"h":88.9693442293,"l":87.8815969592,"c":88.8517788413,"v":469365.397802814,"t":1721851200}
+{"o":88.8517788413,"h":88.9251938213,"l":86.6754826611,"c":87.5541831877,"v":668895.434971365,"t":1721854800}
+{"o":87.5541831877,"h":88.429835703,"l":87.4169977322,"c":87.4966954393,"v":573910.3791119093,"t":1721858400}
+{"o":87.4966954393,"h":87.9047148068,"l":86.8568846307,"c":87.8262592749,"v":528154.8001209644,"t":1721862000}
+{"o":87.8262592749,"h":88.6098222384,"l":87.393923049,"c":88.0836071625,"v":470183.3220065339,"t":1721865600}
+{"o":88.0836071625,"h":88.0859211793,"l":84.9345464716,"c":86.4944548289,"v":1091550.6311481625,"t":1721869200}
+{"o":86.4944548289,"h":86.4965860431,"l":83.0678889263,"c":84.2488053888,"v":894738.5405010383,"t":1721872800}
+{"o":84.2488053888,"h":84.4098594623,"l":83.5215037463,"c":84.1460230294,"v":498483.122257727,"t":1721876400}
+{"o":84.1460230294,"h":85.2479068276,"l":83.6005408276,"c":84.8670453411,"v":444782.6121834634,"t":1721880000}
+{"o":84.8670453411,"h":85.2901849149,"l":84.0047212261,"c":84.1305946907,"v":358061.4781118094,"t":1721883600}
+{"o":84.1305946907,"h":84.8347484604,"l":83.7362851735,"c":84.6571018863,"v":374057.0803056028,"t":1721887200}
+{"o":84.6571018863,"h":84.8860248335,"l":83.5180369861,"c":83.5735990476,"v":398465.9733319906,"t":1721890800}
+{"o":83.5735990476,"h":84.3374527466,"l":83.2097616161,"c":83.9971875769,"v":452603.4680635822,"t":1721894400}
+{"o":83.9971875769,"h":84.4689635527,"l":83.6646032567,"c":83.8267190043,"v":371264.0432102815,"t":1721898000}
+{"o":83.8267190043,"h":83.8597452543,"l":82.4430493185,"c":82.8476171446,"v":569753.8054210019,"t":1721901600}
+{"o":82.8476171446,"h":83.5272046936,"l":82.7143104024,"c":83.2707305172,"v":490797.9196772393,"t":1721905200}
+{"o":83.2707305172,"h":83.7664923228,"l":82.0584677277,"c":82.61015947,"v":629613.7317287668,"t":1721908800}
+{"o":82.61015947,"h":83.2544315041,"l":82.1471264546,"c":82.9225209087,"v":665025.7718325584,"t":1721912400}
+{"o":82.9225209087,"h":84.5791810787,"l":81.7730042789,"c":84.5153129718,"v":840018.9717899874,"t":1721916000}
+{"o":84.5153129718,"h":84.8807960362,"l":83.6738528773,"c":84.0549522343,"v":665339.2472439761,"t":1721919600}
+{"o":84.0549522343,"h":85.0851829869,"l":83.6202431163,"c":84.2191653786,"v":692524.7604017422,"t":1721923200}
+{"o":84.2191653786,"h":84.7294581353,"l":83.6707140505,"c":83.9921103698,"v":573185.7474609915,"t":1721926800}
+{"o":83.9921103698,"h":84.3261020187,"l":82.4090900344,"c":82.6853107376,"v":612254.2107483622,"t":1721930400}
+{"o":82.6853107376,"h":83.2541397839,"l":82.1857586184,"c":82.9369464592,"v":636881.0838845619,"t":1721934000}
+{"o":82.9369464592,"h":84.11100011,"l":81.6540773042,"c":84.11100011,"v":633522.223777158,"t":1721937600}
+{"o":84.11100011,"h":85.1518388078,"l":83.7111730344,"c":84.7963763581,"v":676807.8197018979,"t":1721941200}
+{"o":84.7963763581,"h":85.2424680854,"l":84.4240991241,"c":84.9859271764,"v":494102.4424866871,"t":1721944800}
+{"o":84.9859271764,"h":85.2816949713,"l":84.4511646405,"c":84.7916432317,"v":441763.5382384511,"t":1721948400}
+{"o":84.7916432317,"h":85.5921502794,"l":84.7017697151,"c":85.3127569931,"v":469607.4494248679,"t":1721952000}
+{"o":85.3127569931,"h":85.9649532231,"l":85.1346661096,"c":85.8608004192,"v":511414.3900903363,"t":1721955600}
+{"o":85.8608004192,"h":86.8527005712,"l":85.7683870712,"c":86.6419076531,"v":498602.8956890819,"t":1721959200}
+{"o":86.6419076531,"h":87.2821176517,"l":86.3931932633,"c":86.6909489047,"v":551640.8663456414,"t":1721962800}
+{"o":86.6909489047,"h":87.4966280352,"l":86.6412456121,"c":87.4074004883,"v":467603.7974498134,"t":1721966400}
+{"o":87.4074004883,"h":87.6737382674,"l":87.0380904971,"c":87.333591322,"v":435259.5211716992,"t":1721970000}
+{"o":87.333591322,"h":87.6748632631,"l":87.2043489336,"c":87.4086243614,"v":369060.8730664167,"t":1721973600}
+{"o":87.4086243614,"h":87.67612307,"l":87.1536058459,"c":87.2058585372,"v":348095.9885079908,"t":1721977200}
+{"o":87.2058585372,"h":87.9701245312,"l":87.1734912894,"c":87.8811299258,"v":381806.6144381028,"t":1721980800}
+{"o":87.8811299258,"h":88.8283954058,"l":87.8811299258,"c":88.307711574,"v":461601.153591939,"t":1721984400}
+{"o":88.307711574,"h":88.616319208,"l":87.919200264,"c":88.1031011547,"v":438224.7594550189,"t":1721988000}
+{"o":88.1031011547,"h":88.3104583627,"l":87.874637023,"c":88.1741018076,"v":357034.2461849544,"t":1721991600}
+{"o":88.1741018076,"h":88.5218286979,"l":87.7358535837,"c":87.9323331898,"v":414058.1487401699,"t":1721995200}
+{"o":87.9323331898,"h":90.4513712158,"l":87.5860542569,"c":90.1504979688,"v":539063.3101375969,"t":1721998800}
+{"o":90.1504979688,"h":90.3388090971,"l":88.4034857433,"c":89.2812937273,"v":702371.2223370525,"t":1722002400}
+{"o":89.2812937273,"h":89.894137543,"l":89.1682866055,"c":89.5619273656,"v":534357.2018021058,"t":1722006000}
+{"o":89.5619273656,"h":89.8274359868,"l":89.1680185988,"c":89.3894585344,"v":459435.8341750966,"t":1722009600}
+{"o":89.3894585344,"h":90.1098349092,"l":89.3270542212,"c":89.696236312,"v":415123.2817542588,"t":1722013200}
+{"o":89.696236312,"h":90.0472035911,"l":89.5303134233,"c":90.0396723352,"v":396042.0828330896,"t":1722016800}
+{"o":90.0396723352,"h":90.280234329,"l":89.7095543678,"c":89.9233893574,"v":422824.4894860972,"t":1722020400}
+{"o":89.9233893574,"h":89.968546939,"l":89.3320593137,"c":89.5590899689,"v":382356.8549181041,"t":1722024000}
+{"o":89.5590899689,"h":90.2436354616,"l":89.389844378,"c":89.9523165045,"v":364221.4041386999,"t":1722027600}
+{"o":89.9523165045,"h":90.4526918373,"l":89.7725582613,"c":90.407753246,"v":353694.7912357524,"t":1722031200}
+{"o":90.407753246,"h":90.6271492701,"l":90.1915408296,"c":90.2976591167,"v":342371.1252125981,"t":1722034800}
+{"o":90.2976591167,"h":90.471753904,"l":89.7541680612,"c":90.0162891725,"v":380622.6252445452,"t":1722038400}
+{"o":90.0162891725,"h":90.0376087881,"l":89.5660447033,"c":89.6378517069,"v":335736.4054168462,"t":1722042000}
+{"o":89.6378517069,"h":90.86032575,"l":89.465532956,"c":90.7433076175,"v":368658.6712555184,"t":1722045600}
+{"o":90.7433076175,"h":91.2265058689,"l":90.0446461335,"c":90.1526782878,"v":380642.5294139648,"t":1722049200}
+{"o":90.1526782878,"h":90.7910844776,"l":90.064480411,"c":90.7910844776,"v":315718.3752358438,"t":1722052800}
+{"o":90.7910844776,"h":91.3032421841,"l":90.5992808366,"c":90.6446509231,"v":365734.680649174,"t":1722056400}
+{"o":90.6446509231,"h":91.256971758,"l":90.5895221384,"c":91.1600749299,"v":331225.1733134589,"t":1722060000}
+{"o":91.1600749299,"h":91.8721710078,"l":90.7273607562,"c":91.6938142792,"v":432511.7503241617,"t":1722063600}
+{"o":91.6938142792,"h":92.4345926528,"l":91.6856478723,"c":92.3634481049,"v":441972.5276269002,"t":1722067200}
+{"o":92.3634481049,"h":92.3721505583,"l":91.8897046356,"c":91.9657899182,"v":390741.7593221306,"t":1722070800}
+{"o":91.9657899182,"h":92.0384016413,"l":91.4159853583,"c":91.4855704694,"v":350852.8469487907,"t":1722074400}
+{"o":91.4855704694,"h":91.5460103504,"l":90.9575970242,"c":91.4814859988,"v":439437.001489364,"t":1722078000}
+{"o":91.4814859988,"h":92.1924716974,"l":91.4758420005,"c":91.8331279893,"v":418227.1354926965,"t":1722081600}
+{"o":91.8331279893,"h":92.8907130148,"l":91.7188766783,"c":92.5232641129,"v":499663.0551022697,"t":1722085200}
+{"o":92.5232641129,"h":92.6225301843,"l":91.0066799273,"c":91.3969694608,"v":579047.7289585997,"t":1722088800}
+{"o":91.3969694608,"h":91.5304184,"l":89.5883572201,"c":90.0389254129,"v":646384.6104385632,"t":1722092400}
+{"o":90.0389254129,"h":90.4188074372,"l":89.5901987497,"c":89.6947463278,"v":519951.2878179454,"t":1722096000}
+{"o":89.6947463278,"h":90.0722656413,"l":89.0578492951,"c":89.2139740464,"v":581785.3074119936,"t":1722099600}
+{"o":89.2139740464,"h":90.227868922,"l":89.139619709,"c":89.4626889041,"v":493863.1948224773,"t":1722103200}
+{"o":89.4626889041,"h":89.6270951961,"l":88.5475767783,"c":89.5572575027,"v":638669.8742620492,"t":1722106800}
+{"o":89.5572575027,"h":90.4210783539,"l":87.9068625618,"c":90.3345713755,"v":994043.3152162384,"t":1722110400}
+{"o":90.3345713755,"h":92.1265095122,"l":89.7958487193,"c":91.7809544838,"v":1164812.2799708694,"t":1722114000}
+{"o":91.7809544838,"h":92.1535244872,"l":91.432996536,"c":91.6171448839,"v":888266.4261922039,"t":1722117600}
+{"o":91.6171448839,"h":91.6171448839,"l":90.6210994402,"c":90.7728892042,"v":848987.2785389918,"t":1722121200}
+{"o":90.7728892042,"h":91.3604948882,"l":90.0362310111,"c":91.2277734452,"v":1338046.8026268762,"t":1722124800}
+{"o":91.2277734452,"h":92.0850049463,"l":91.1881485272,"c":91.6281325203,"v":881599.0075719884,"t":1722128400}
+{"o":91.6281325203,"h":91.8756226525,"l":91.1319331322,"c":91.3142177595,"v":628206.1517765236,"t":1722132000}
+{"o":91.3142177595,"h":91.3653387925,"l":90.7988399144,"c":90.9639539235,"v":622221.1007353646,"t":1722135600}
+{"o":90.9639539235,"h":91.2082002722,"l":89.8913347648,"c":89.9164816494,"v":503263.7163294886,"t":1722139200}
+{"o":89.9164816494,"h":90.2731802661,"l":89.3661995389,"c":90.1180570995,"v":538636.9622477795,"t":1722142800}
+{"o":90.1180570995,"h":90.2383250169,"l":89.6232192184,"c":89.8887371889,"v":474039.5317318254,"t":1722146400}
+{"o":89.8887371889,"h":90.799491352,"l":89.651785633,"c":90.7094973451,"v":522927.8687960661,"t":1722150000}
+{"o":90.7094973451,"h":91.020337495,"l":90.3122088426,"c":90.6536269948,"v":396621.2834026435,"t":1722153600}
+{"o":90.6536269948,"h":91.0645854387,"l":90.5468955091,"c":90.6233963064,"v":378849.4438725741,"t":1722157200}
+{"o":90.6233963064,"h":91.1668617711,"l":90.5309605645,"c":91.0304954209,"v":399147.9429959189,"t":1722160800}
+{"o":91.0304954209,"h":91.6993488924,"l":91.0125199715,"c":91.415264114,"v":538795.4017522827,"t":1722164400}
+{"o":91.415264114,"h":91.9706959509,"l":91.1751342158,"c":91.6980894835,"v":577994.9231777206,"t":1722168000}
+{"o":91.6980894835,"h":92.0958135211,"l":91.5396476775,"c":91.9464372203,"v":519499.4179233019,"t":1722171600}
+{"o":91.9464372203,"h":92.0833784477,"l":90.8420736209,"c":91.1586868424,"v":670245.4492781023,"t":1722175200}
+{"o":91.1586868424,"h":91.3027712017,"l":90.6794732747,"c":90.8307414134,"v":592300.4422569235,"t":1722178800}
+{"o":90.8307414134,"h":91.2780029678,"l":90.4993684301,"c":90.5967329425,"v":512544.0577923513,"t":1722182400}
+{"o":90.5967329425,"h":90.9496735025,"l":90.3513071471,"c":90.7163441345,"v":453912.7590850691,"t":1722186000}
+{"o":90.7163441345,"h":91.5175725773,"l":90.5679325552,"c":91.330512516,"v":473563.796125804,"t":1722189600}
+{"o":91.330512516,"h":91.5498115469,"l":90.9531285186,"c":91.157748552,"v":496621.091745391,"t":1722193200}
+{"o":91.157748552,"h":91.465512036,"l":90.9709154466,"c":91.3913781871,"v":499093.2152730222,"t":1722196800}
+{"o":91.3913781871,"h":91.4638716585,"l":90.6297081461,"c":91.0618203756,"v":536884.8157127398,"t":1722200400}
+{"o":91.0618203756,"h":91.300828321,"l":90.1372155036,"c":90.4943527264,"v":581821.2474608846,"t":1722204000}
+{"o":90.4943527264,"h":91.3552733556,"l":90.3116330867,"c":91.2327399232,"v":416122.4691855763,"t":1722207600}
+{"o":91.2327399232,"h":93.3223367218,"l":90.986757461,"c":92.8039181282,"v":588608.3565635558,"t":1722211200}
+{"o":92.8039181282,"h":93.2344348268,"l":92.3974658425,"c":92.5451038912,"v":505742.4776352948,"t":1722214800}
+{"o":92.5451038912,"h":94.9630212051,"l":92.4066799721,"c":94.8590254906,"v":579475.6231287755,"t":1722218400}
+{"o":94.8590254906,"h":95.3691826536,"l":94.5593553388,"c":94.8225173942,"v":538029.1334110354,"t":1722222000}
+{"o":94.8225173942,"h":95.5572623353,"l":94.678991532,"c":95.4900463474,"v":451357.5455362746,"t":1722225600}
+{"o":95.4900463474,"h":95.672337429,"l":95.1608894034,"c":95.501039278,"v":500199.8877143016,"t":1722229200}
+{"o":95.501039278,"h":95.5834004436,"l":95.0021167143,"c":95.0648248836,"v":492302.7938555035,"t":1722232800}
+{"o":95.0648248836,"h":95.2199788829,"l":94.2837592234,"c":94.8558167373,"v":483662.2412198911,"t":1722236400}
+{"o":94.8558167373,"h":94.9178579646,"l":94.3690855961,"c":94.5251696624,"v":374543.4583273834,"t":1722240000}
+{"o":94.5251696624,"h":94.7706853098,"l":94.3855975113,"c":94.7005331938,"v":313545.5979350469,"t":1722243600}
+{"o":94.7005331938,"h":94.7071240681,"l":94.0440137895,"c":94.1485560304,"v":366122.7464210835,"t":1722247200}
+{"o":94.1485560304,"h":94.6671202163,"l":93.8950674166,"c":94.161751329,"v":421031.0112635267,"t":1722250800}
+{"o":94.161751329,"h":95.2522287062,"l":94.0634925894,"c":94.9685815575,"v":526827.8428108897,"t":1722254400}
+{"o":94.9685815575,"h":95.0970201465,"l":93.9192895129,"c":94.0640222997,"v":593396.3871468964,"t":1722258000}
+{"o":94.0640222997,"h":94.1935511459,"l":92.1403322856,"c":92.5604694601,"v":778764.534982275,"t":1722261600}
+{"o":92.5604694601,"h":92.8538773828,"l":91.5731431784,"c":92.2554226,"v":850156.1197489568,"t":1722265200}
+{"o":92.2554226,"h":92.4849207887,"l":90.8429209255,"c":91.1419801771,"v":679560.1288881433,"t":1722268800}
+{"o":91.1419801771,"h":92.2219665252,"l":90.9655821596,"c":92.0686833371,"v":555374.9982938173,"t":1722272400}
+{"o":92.0686833371,"h":92.4431511252,"l":91.525393607,"c":91.5941957494,"v":493770.9455006503,"t":1722276000}
+{"o":91.5941957494,"h":92.181468242,"l":91.2752925391,"c":92.1787193014,"v":466766.8737033229,"t":1722279600}
+{"o":92.1787193014,"h":92.7604647425,"l":91.5956167334,"c":91.658334469,"v":488503.2410226015,"t":1722283200}
+{"o":91.658334469,"h":91.7072782439,"l":90.2797126906,"c":90.7091403288,"v":526855.7918451331,"t":1722286800}
+{"o":90.7091403288,"h":91.3400443562,"l":90.3471097454,"c":90.3952165575,"v":522422.1432362493,"t":1722290400}
+{"o":90.3952165575,"h":90.5931836238,"l":89.5984587577,"c":90.0348702751,"v":573639.6725619603,"t":1722294000}
+{"o":90.0348702751,"h":90.6512510047,"l":89.3812480598,"c":90.2099717957,"v":606978.4173870787,"t":1722297600}
+{"o":90.2099717957,"h":90.6161176306,"l":88.9344075121,"c":89.0022651528,"v":494802.1827925794,"t":1722301200}
+{"o":89.0022651528,"h":89.6074312708,"l":88.4740199453,"c":89.2439850117,"v":515042.9191648129,"t":1722304800}
+{"o":89.2439850117,"h":90.1618733935,"l":89.0461613254,"c":90.0754340064,"v":559176.3811111432,"t":1722308400}
+{"o":90.0754340064,"h":90.7743611169,"l":89.8938136134,"c":90.7606388282,"v":465921.9214521948,"t":1722312000}
+{"o":90.7606388282,"h":91.1181750467,"l":89.4289888921,"c":89.7681741663,"v":544085.1704947911,"t":1722315600}
+{"o":89.7681741663,"h":90.2230697715,"l":89.6620331289,"c":90.0384366134,"v":416735.6145222702,"t":1722319200}
+{"o":90.0384366134,"h":90.5746053317,"l":89.9361328412,"c":89.9855821248,"v":442025.7969647273,"t":1722322800}
+{"o":89.9855821248,"h":90.2035901957,"l":89.2357843713,"c":89.310288418,"v":456957.1521033655,"t":1722326400}
+{"o":89.310288418,"h":89.7983384848,"l":89.2977107456,"c":89.569310474,"v":418850.3707678122,"t":1722330000}
+{"o":89.569310474,"h":89.6745152724,"l":88.9405776011,"c":89.2035622212,"v":488175.911110029,"t":1722333600}
+{"o":89.2035622212,"h":89.3756564499,"l":88.8443459393,"c":89.2904376454,"v":373957.3712690096,"t":1722337200}
+{"o":89.2904376454,"h":89.538853546,"l":88.4543291017,"c":89.4835670251,"v":428378.4602384988,"t":1722340800}
+{"o":89.4835670251,"h":90.0816740952,"l":88.4699161665,"c":88.5952804214,"v":602205.8887717309,"t":1722344400}
+{"o":88.5952804214,"h":89.749724902,"l":88.1824852009,"c":89.0944242707,"v":769919.7651743572,"t":1722348000}
+{"o":89.0944242707,"h":89.7425711325,"l":88.3500370276,"c":89.2991250031,"v":636862.1165152629,"t":1722351600}
+{"o":89.2991250031,"h":89.5521945134,"l":88.7193819283,"c":88.7301359073,"v":544669.0011540091,"t":1722355200}
+{"o":88.7301359073,"h":88.7773907035,"l":87.3926487614,"c":87.5203769703,"v":645587.8810861519,"t":1722358800}
+{"o":87.5203769703,"h":87.9903092048,"l":87.1636461068,"c":87.7734068772,"v":566770.1100371996,"t":1722362400}
+{"o":87.7734068772,"h":87.9112344186,"l":86.969956268,"c":87.775149793,"v":581005.7662255655,"t":1722366000}
+{"o":87.775149793,"h":88.7617963244,"l":86.5981722168,"c":88.6558145439,"v":649659.8486814209,"t":1722369600}
+{"o":88.6558145439,"h":88.776561892,"l":88.3005728246,"c":88.5542022896,"v":441798.3143046672,"t":1722373200}
+{"o":88.5542022896,"h":88.6015292715,"l":88.1533149309,"c":88.4825240114,"v":392087.5633851212,"t":1722376800}
+{"o":88.4825240114,"h":88.7931417247,"l":88.2336449541,"c":88.3835251077,"v":330851.730723517,"t":1722380400}
+{"o":88.3835251077,"h":89.2666841968,"l":87.8549334596,"c":89.1777356346,"v":456791.0337436002,"t":1722384000}
+{"o":89.1777356346,"h":89.576894129,"l":88.7051949018,"c":89.4913869748,"v":394270.0246123626,"t":1722387600}
+{"o":89.4913869748,"h":89.6464294913,"l":88.8160168038,"c":88.9851236763,"v":369544.097740059,"t":1722391200}
+{"o":88.9851236763,"h":89.5469855887,"l":88.9032240356,"c":89.2799668799,"v":398120.7613143545,"t":1722394800}
+{"o":89.2799668799,"h":89.3425041016,"l":87.8787108242,"c":88.3789879087,"v":430476.2811690019,"t":1722398400}
+{"o":88.3789879087,"h":89.722109908,"l":87.9240570327,"c":89.6468758807,"v":473069.5066739944,"t":1722402000}
+{"o":89.6468758807,"h":90.6083130648,"l":89.5457506359,"c":90.4912691384,"v":477857.7117766294,"t":1722405600}
+{"o":90.4912691384,"h":90.6972748674,"l":90.2219045236,"c":90.3184129407,"v":383975.7310451421,"t":1722409200}
+{"o":90.3184129407,"h":90.8123558544,"l":90.0023849784,"c":90.7312697502,"v":403681.3626942699,"t":1722412800}
+{"o":90.7312697502,"h":91.0216408903,"l":90.3403197901,"c":90.5419465549,"v":350569.976664212,"t":1722416400}
+{"o":90.5419465549,"h":90.5912726788,"l":89.7981052863,"c":89.8416317159,"v":337378.8076934179,"t":1722420000}
+{"o":89.8416317159,"h":90.1307176016,"l":89.4446066192,"c":89.6055088315,"v":379821.5228274532,"t":1722423600}
+{"o":89.6055088315,"h":89.9941349595,"l":89.3273581123,"c":89.3586933015,"v":365243.3406272533,"t":1722427200}
+{"o":89.3586933015,"h":90.9029880319,"l":89.3349438453,"c":90.0948625926,"v":449190.7885524322,"t":1722430800}
+{"o":90.0948625926,"h":90.6551078984,"l":88.8398991367,"c":89.0747304787,"v":560965.7749288413,"t":1722434400}
+{"o":89.0747304787,"h":89.3753670068,"l":88.6733034486,"c":88.795255364,"v":442861.1142934441,"t":1722438000}
+{"o":88.795255364,"h":89.7706396812,"l":88.5421614062,"c":88.8796859631,"v":448382.803885601,"t":1722441600}
+{"o":88.8796859631,"h":90.1064565637,"l":88.6641204038,"c":89.7310316691,"v":449289.0519210159,"t":1722445200}
+{"o":89.7310316691,"h":89.891177342,"l":88.2549182089,"c":89.1373338114,"v":596463.5257968123,"t":1722448800}
+{"o":89.1373338114,"h":89.502823179,"l":86.3552805379,"c":87.0955976927,"v":911859.3667551593,"t":1722452400}
+{"o":87.0955976927,"h":87.2405851907,"l":85.5347901206,"c":85.586604018,"v":721525.2305433039,"t":1722456000}
+{"o":85.586604018,"h":86.4009622809,"l":85.1754620876,"c":85.7721766931,"v":537393.0699021383,"t":1722459600}
+{"o":85.7721766931,"h":85.7721766931,"l":84.7752847537,"c":85.4941049083,"v":466232.3083949059,"t":1722463200}
+{"o":85.4941049083,"h":85.5499889098,"l":84.6593277177,"c":84.7129511796,"v":380368.1465532794,"t":1722466800}
+{"o":84.7129511796,"h":85.2954421521,"l":84.4225969476,"c":84.8343379379,"v":462619.2860733618,"t":1722470400}
+{"o":84.8343379379,"h":85.0470900681,"l":83.9460638987,"c":84.4345940969,"v":430504.2308977602,"t":1722474000}
+{"o":84.4345940969,"h":84.6470722041,"l":83.4567425852,"c":83.8783252505,"v":558747.2536930843,"t":1722477600}
+{"o":83.8783252505,"h":83.8783481122,"l":83.0927503787,"c":83.1809266684,"v":531411.3279461024,"t":1722481200}
+{"o":83.1809266684,"h":83.4212551356,"l":81.8882545774,"c":82.1710302439,"v":520566.7007868801,"t":1722484800}
+{"o":82.1710302439,"h":83.6034179009,"l":81.893170201,"c":83.3748743266,"v":657783.7725359129,"t":1722488400}
+{"o":83.3748743266,"h":83.7295999597,"l":83.0379813565,"c":83.0980880133,"v":518022.9397659765,"t":1722492000}
+{"o":83.0980880133,"h":83.583565609,"l":82.809212583,"c":82.9886635363,"v":379602.7987750897,"t":1722495600}
+{"o":82.9886635363,"h":83.556733197,"l":82.9285402424,"c":83.5205347211,"v":326860.6329705733,"t":1722499200}
+{"o":83.5205347211,"h":83.8217236732,"l":82.8767551181,"c":82.9585340853,"v":352136.8012874452,"t":1722502800}
+{"o":82.9585340853,"h":83.4512665953,"l":82.8524648004,"c":83.4054713554,"v":293597.0853113148,"t":1722506400}
+{"o":83.4054713554,"h":83.8257826568,"l":83.1022690649,"c":83.6887313297,"v":342371.6514132781,"t":1722510000}
+{"o":83.6887313297,"h":84.5625166105,"l":83.5843275015,"c":84.3278801809,"v":427487.3999670281,"t":1722513600}
+{"o":84.3278801809,"h":84.54315249,"l":83.3935761634,"c":83.6959568294,"v":405318.4331169045,"t":1722517200}
+{"o":83.6959568294,"h":83.8655521202,"l":81.1841889394,"c":81.1982679715,"v":541965.1470346951,"t":1722520800}
+{"o":81.1982679715,"h":81.3761040763,"l":79.6249762674,"c":80.2438766057,"v":842664.7916302388,"t":1722524400}
+{"o":80.2438766057,"h":80.3330358316,"l":79.1122849828,"c":80.0177467026,"v":722667.1138211959,"t":1722528000}
+{"o":80.0177467026,"h":80.0763459671,"l":78.6992696917,"c":79.982534656,"v":524152.2960064475,"t":1722531600}
+{"o":79.982534656,"h":80.0218179808,"l":77.8677528063,"c":78.8461580259,"v":629902.6070590605,"t":1722535200}
+{"o":78.8461580259,"h":80.2025577102,"l":78.7801897281,"c":80.0717376145,"v":557210.8174661055,"t":1722538800}
+{"o":80.0717376145,"h":81.4397000131,"l":79.46381632,"c":81.2960627345,"v":537032.1249878078,"t":1722542400}
+{"o":81.2960627345,"h":82.7131611667,"l":81.1423461711,"c":82.0232331056,"v":562079.5777829817,"t":1722546000}
+{"o":82.0232331056,"h":83.053027982,"l":81.9164846519,"c":82.5733453132,"v":521821.2325811148,"t":1722549600}
+{"o":82.5733453132,"h":82.9701882796,"l":82.33033263,"c":82.5134911956,"v":410221.205994136,"t":1722553200}
+{"o":82.5134911956,"h":83.5664648903,"l":82.338633571,"c":82.3738599,"v":406513.3462737708,"t":1722556800}
+{"o":82.3738599,"h":82.3738599,"l":81.0040093468,"c":81.1038296439,"v":463855.7366232471,"t":1722560400}
+{"o":81.1038296439,"h":81.485755667,"l":79.6623323603,"c":80.4852777506,"v":510694.6710404917,"t":1722564000}
+{"o":80.4852777506,"h":81.2776788144,"l":80.1591769232,"c":81.0288366037,"v":368585.9194591964,"t":1722567600}
+{"o":81.0288366037,"h":81.4352549594,"l":80.749435041,"c":81.4352549594,"v":318659.6456440691,"t":1722571200}
+{"o":81.4352549594,"h":81.4686004209,"l":79.9651942123,"c":80.0591396745,"v":343261.7057371554,"t":1722574800}
+{"o":80.0591396745,"h":80.2833135817,"l":78.4486180357,"c":79.894515904,"v":426483.3337124622,"t":1722578400}
+{"o":79.894515904,"h":80.0831677912,"l":78.9798436406,"c":79.6217517195,"v":348060.0823503919,"t":1722582000}
+{"o":79.6217517195,"h":80.525841684,"l":79.0883741258,"c":80.4889779765,"v":351447.2732119864,"t":1722585600}
+{"o":80.4889779765,"h":81.0930065072,"l":80.4575873355,"c":80.8264740381,"v":402023.9787202635,"t":1722589200}
+{"o":80.8264740381,"h":81.3216044758,"l":80.5092983922,"c":81.0617085768,"v":328487.3287853507,"t":1722592800}
+{"o":81.0617085768,"h":81.5410561759,"l":80.8939839381,"c":81.046278442,"v":328644.5611127653,"t":1722596400}
+{"o":81.046278442,"h":81.5254205495,"l":80.0587722279,"c":80.8581464526,"v":586589.7776967062,"t":1722600000}
+{"o":80.8581464526,"h":82.6413304693,"l":80.223647992,"c":81.9060230903,"v":602307.0889580874,"t":1722603600}
+{"o":81.9060230903,"h":82.0194741045,"l":76.7663180146,"c":77.7614624214,"v":807423.5146433625,"t":1722607200}
+{"o":77.7614624214,"h":77.9897704497,"l":75.3829030288,"c":77.3665494232,"v":1107356.1429464961,"t":1722610800}
+{"o":77.3665494232,"h":77.6341148172,"l":76.0718410958,"c":76.1518555689,"v":636095.1700692773,"t":1722614400}
+{"o":76.1518555689,"h":77.1181825555,"l":75.6623892363,"c":76.1673435231,"v":510529.4105024826,"t":1722618000}
+{"o":76.1673435231,"h":76.3557391261,"l":75.2499457665,"c":75.5720867215,"v":482628.4363774019,"t":1722621600}
+{"o":75.5720867215,"h":75.7181891594,"l":73.920180595,"c":74.5702565766,"v":615447.3175914482,"t":1722625200}
+{"o":74.5702565766,"h":75.8595823335,"l":73.9375773862,"c":75.5530529521,"v":641448.1593814387,"t":1722628800}
+{"o":75.5530529521,"h":76.4176556258,"l":74.2337916465,"c":76.2006381282,"v":864253.3168762666,"t":1722632400}
+{"o":76.2006381282,"h":76.3949961095,"l":75.0636138594,"c":75.3073559877,"v":700577.4623279992,"t":1722636000}
+{"o":75.3073559877,"h":75.8335796888,"l":74.4514010801,"c":75.2916788841,"v":484451.341687538,"t":1722639600}
+{"o":75.2916788841,"h":75.9032554186,"l":73.9437892338,"c":74.4809693349,"v":596291.766535214,"t":1722643200}
+{"o":74.4809693349,"h":75.1872823532,"l":73.2746044135,"c":74.93593401,"v":746189.2673893893,"t":1722646800}
+{"o":74.93593401,"h":75.2756922373,"l":74.1953426187,"c":74.2208657759,"v":429278.0858602371,"t":1722650400}
+{"o":74.2208657759,"h":75.7253045001,"l":73.982690249,"c":75.6905590822,"v":368998.9984966941,"t":1722654000}
+{"o":75.6905590822,"h":75.7073229987,"l":74.5405851955,"c":74.7358025634,"v":278756.2898305824,"t":1722657600}
+{"o":74.7358025634,"h":75.216077386,"l":74.513144288,"c":74.8679130287,"v":321394.4567530515,"t":1722661200}
+{"o":74.8679130287,"h":75.2769628407,"l":74.6472876882,"c":75.1986136448,"v":297826.4956992429,"t":1722664800}
+{"o":75.1986136448,"h":75.6608702715,"l":74.7499783785,"c":74.7811154561,"v":305608.8587800541,"t":1722668400}
+{"o":74.7811154561,"h":74.9043231597,"l":73.539925352,"c":74.1235223482,"v":422860.1204984715,"t":1722672000}
+{"o":74.1235223482,"h":74.4763285934,"l":73.160624937,"c":74.4763285934,"v":416512.1399711626,"t":1722675600}
+{"o":74.4763285934,"h":74.9833178354,"l":74.138794415,"c":74.8257739102,"v":327043.6089027882,"t":1722679200}
+{"o":74.8257739102,"h":75.2272995911,"l":74.632322079,"c":75.1448672057,"v":325097.5913886001,"t":1722682800}
+{"o":75.1448672057,"h":75.7318699965,"l":74.913018771,"c":75.2758970212,"v":357089.3415375978,"t":1722686400}
+{"o":75.2758970212,"h":75.3557008768,"l":74.633295559,"c":74.9569854758,"v":325480.9640036098,"t":1722690000}
+{"o":74.9569854758,"h":75.3987821359,"l":74.4773971472,"c":74.6224532055,"v":298363.7403449092,"t":1722693600}
+{"o":74.6224532055,"h":74.9626798236,"l":71.9916717578,"c":72.0762691922,"v":583658.0616129652,"t":1722697200}
+{"o":72.0762691922,"h":72.7484941409,"l":71.301764753,"c":71.9133271193,"v":878388.1169356762,"t":1722700800}
+{"o":71.9133271193,"h":72.2409686038,"l":69.684791154,"c":70.1995634618,"v":778242.3141115867,"t":1722704400}
+{"o":70.1995634618,"h":70.4407225908,"l":68.9423175285,"c":69.83567852,"v":573063.8071273853,"t":1722708000}
+{"o":69.83567852,"h":70.509339958,"l":69.2229348662,"c":69.2683391234,"v":470072.2684751844,"t":1722711600}
+{"o":69.2683391234,"h":70.2312201402,"l":69.075652254,"c":69.4619199495,"v":458786.7940499738,"t":1722715200}
+{"o":69.4619199495,"h":70.6971572313,"l":69.1816810346,"c":70.44456439,"v":399198.4803269581,"t":1722718800}
+{"o":70.44456439,"h":70.6086243349,"l":69.9984996637,"c":70.4514464678,"v":309653.3910108987,"t":1722722400}
+{"o":70.4514464678,"h":70.994559096,"l":70.1714732221,"c":70.2969858499,"v":301610.9803047254,"t":1722726000}
+{"o":70.2969858499,"h":71.1294985217,"l":70.1669120391,"c":71.0698717377,"v":290364.6681823703,"t":1722729600}
+{"o":71.0698717377,"h":71.1449758507,"l":69.9943973892,"c":71.0580614386,"v":314124.5424230898,"t":1722733200}
+{"o":71.0580614386,"h":72.0323253985,"l":71.0204244311,"c":71.7455055,"v":337671.0327687773,"t":1722736800}
+{"o":71.7455055,"h":71.9102677716,"l":71.028323364,"c":71.1810743363,"v":272707.9326526615,"t":1722740400}
+{"o":71.1810743363,"h":71.2518330339,"l":70.467386218,"c":70.5010436555,"v":281256.8712071823,"t":1722744000}
+{"o":70.5010436555,"h":71.2483365324,"l":70.458117658,"c":70.8220759307,"v":264691.4081647132,"t":1722747600}
+{"o":70.8220759307,"h":71.0037438862,"l":70.5242268527,"c":70.8381636308,"v":234419.101872761,"t":1722751200}
+{"o":70.8381636308,"h":70.909973041,"l":69.3228097852,"c":69.4428032604,"v":310846.7781584725,"t":1722754800}
+{"o":69.4428032604,"h":70.3277512125,"l":68.8281729435,"c":70.1609986662,"v":357505.3967838045,"t":1722758400}
+{"o":70.1609986662,"h":70.7958358806,"l":69.9885486754,"c":70.7539338982,"v":269837.473233417,"t":1722762000}
+{"o":70.7539338982,"h":71.1488791787,"l":70.3204585955,"c":71.0471053384,"v":237890.9336945115,"t":1722765600}
+{"o":71.0471053384,"h":71.2812953158,"l":70.6396274458,"c":70.7860827955,"v":264783.1783674594,"t":1722769200}
+{"o":70.7860827955,"h":71.5549030873,"l":70.6045929965,"c":71.4672472524,"v":276614.7922514633,"t":1722772800}
+{"o":71.4672472524,"h":71.576965099,"l":70.8534885248,"c":70.8819116136,"v":308165.7598661509,"t":1722776400}
+{"o":70.8819116136,"h":70.9779984874,"l":67.5729156892,"c":67.9374785353,"v":861005.8135560233,"t":1722780000}
+{"o":67.9374785353,"h":67.9387590665,"l":66.5283288113,"c":66.5781576575,"v":857295.9447626986,"t":1722783600}
+{"o":66.5781576575,"h":67.4393924608,"l":65.4428300209,"c":65.6690157532,"v":772993.0125194831,"t":1722787200}
+{"o":65.6690157532,"h":66.9882052133,"l":64.7382233948,"c":66.5580300838,"v":1100750.43466951,"t":1722790800}
+{"o":66.5580300838,"h":69.0971135768,"l":66.3506207719,"c":68.6082273194,"v":810908.0228182717,"t":1722794400}
+{"o":68.6082273194,"h":70.7846324042,"l":68.183164919,"c":70.0596540818,"v":737990.2274879052,"t":1722798000}
+{"o":70.0596540818,"h":71.7051491671,"l":69.6091057293,"c":70.394646868,"v":525167.1468146495,"t":1722801600}
+{"o":70.394646868,"h":70.4480369241,"l":69.0437293114,"c":69.2499728757,"v":393968.0007923392,"t":1722805200}
+{"o":69.2499728757,"h":70.3795271498,"l":69.0034603403,"c":69.4201056973,"v":545071.6930186857,"t":1722808800}
+{"o":69.4201056973,"h":69.4734621104,"l":67.7247372561,"c":68.2099449866,"v":471376.8739851032,"t":1722812400}
+{"o":68.2099449866,"h":68.7430267219,"l":64.0675734874,"c":64.7577284522,"v":1165541.6491101093,"t":1722816000}
+{"o":64.7577284522,"h":66.0384993682,"l":58.1658960937,"c":64.6514884257,"v":1867290.1740542261,"t":1722819600}
+{"o":64.6514884257,"h":64.8412883129,"l":61.8670193428,"c":64.6051392942,"v":1469621.0794465938,"t":1722823200}
+{"o":64.6051392942,"h":64.6849576526,"l":62.1424226099,"c":62.2028479361,"v":942071.9960723153,"t":1722826800}
+{"o":62.2028479361,"h":64.2467703529,"l":60.5619411395,"c":61.117056471,"v":975820.6908950182,"t":1722830400}
+{"o":61.117056471,"h":61.2265928198,"l":54.9879626448,"c":58.363820949,"v":1369478.4514052086,"t":1722834000}
+{"o":58.363820949,"h":59.0760949443,"l":54.0286820701,"c":57.7712685668,"v":1733795.9962447078,"t":1722837600}
+{"o":57.7712685668,"h":61.3659930582,"l":56.7479397712,"c":60.6549429163,"v":1543990.5113626244,"t":1722841200}
+{"o":60.6549429163,"h":61.1663297796,"l":58.9447622241,"c":59.6572157717,"v":983488.9890914659,"t":1722844800}
+{"o":59.6572157717,"h":60.3093178419,"l":57.5263079267,"c":59.072763503,"v":844542.837481712,"t":1722848400}
+{"o":59.072763503,"h":59.3395994404,"l":55.8336485099,"c":57.259371135,"v":1237731.0182226277,"t":1722852000}
+{"o":57.259371135,"h":57.6155558742,"l":54.5057508985,"c":57.2246315507,"v":1412428.2269591731,"t":1722855600}
+{"o":57.2246315507,"h":58.5071769965,"l":54.7403638517,"c":55.1934543833,"v":1671011.1885757698,"t":1722859200}
+{"o":55.1934543833,"h":61.2643414779,"l":54.1625991101,"c":60.5906705804,"v":1972236.2932901862,"t":1722862800}
+{"o":60.5906705804,"h":65.8044691915,"l":60.5609927841,"c":63.868040695,"v":1746216.1428551197,"t":1722866400}
+{"o":63.868040695,"h":65.6134490289,"l":62.8224386041,"c":64.3801286301,"v":1485247.0570118511,"t":1722870000}
+{"o":64.3801286301,"h":67.1448909419,"l":64.176963343,"c":64.8075176193,"v":1415136.7950801863,"t":1722873600}
+{"o":64.8075176193,"h":66.7857652669,"l":64.4021920498,"c":66.3514006511,"v":873243.1417349662,"t":1722877200}
+{"o":66.3514006511,"h":66.3623453781,"l":63.2755461224,"c":63.4400740065,"v":798950.4726948775,"t":1722880800}
+{"o":63.4400740065,"h":64.6773121962,"l":62.5019745392,"c":63.5534573317,"v":896709.2634466466,"t":1722884400}
+{"o":63.5534573317,"h":65.4069760223,"l":63.3358555265,"c":65.0684944196,"v":705449.532751184,"t":1722888000}
+{"o":65.0684944196,"h":66.7048628755,"l":64.3429125619,"c":64.7932763066,"v":790248.4313783536,"t":1722891600}
+{"o":64.7932763066,"h":66.206071214,"l":64.5306773427,"c":65.341486915,"v":707490.2232900101,"t":1722895200}
+{"o":65.341486915,"h":66.4284894494,"l":63.6485542122,"c":64.0416963537,"v":544595.803930232,"t":1722898800}
+{"o":64.0416963537,"h":68.6958259924,"l":63.8394924788,"c":68.5532502336,"v":1123699.9463181605,"t":1722902400}
+{"o":68.5532502336,"h":69.3980251302,"l":67.7134083191,"c":68.4287212295,"v":866118.9217550139,"t":1722906000}
+{"o":68.4287212295,"h":69.6929744993,"l":68.2457960994,"c":68.8347657882,"v":503765.0421228844,"t":1722909600}
+{"o":68.8347657882,"h":69.0033854614,"l":67.8895910452,"c":68.4432273668,"v":445213.7433258849,"t":1722913200}
+{"o":68.4432273668,"h":69.7242653706,"l":67.8343065092,"c":69.6502131362,"v":448423.0505543094,"t":1722916800}
+{"o":69.6502131362,"h":70.8320822949,"l":68.8025367121,"c":70.7087130584,"v":584268.7029974381,"t":1722920400}
+{"o":70.7087130584,"h":71.0817004692,"l":69.8128845224,"c":69.8738190284,"v":527375.0328628652,"t":1722924000}
+{"o":69.8738190284,"h":70.3406291765,"l":69.1184881878,"c":70.1184933688,"v":423392.6731725645,"t":1722927600}
+{"o":70.1184933688,"h":70.1786273661,"l":67.4656505487,"c":67.8805159007,"v":658470.4441209194,"t":1722931200}
+{"o":67.8805159007,"h":68.8854879004,"l":67.3506527916,"c":68.5543058411,"v":552947.0557016097,"t":1722934800}
+{"o":68.5543058411,"h":69.0585512302,"l":68.031315651,"c":68.7420979507,"v":422377.7666959875,"t":1722938400}
+{"o":68.7420979507,"h":69.6097220519,"l":68.0149197916,"c":68.8528593159,"v":482155.0002725421,"t":1722942000}
+{"o":68.8528593159,"h":69.3669014151,"l":67.8873315401,"c":68.002910075,"v":537996.6814500849,"t":1722945600}
+{"o":68.002910075,"h":69.3031119664,"l":67.1211253097,"c":68.5632577977,"v":792832.5608116756,"t":1722949200}
+{"o":68.5632577977,"h":72.3781035096,"l":68.4723423348,"c":71.4697771793,"v":1013207.3065263611,"t":1722952800}
+{"o":71.4697771793,"h":72.2981397126,"l":70.6892893116,"c":71.9889156095,"v":646096.1859088596,"t":1722956400}
+{"o":71.9889156095,"h":73.0849820928,"l":71.5847852886,"c":72.7767861669,"v":709937.58545643,"t":1722960000}
+{"o":72.7767861669,"h":73.7157251532,"l":71.5067398521,"c":71.7196842951,"v":573923.7368587125,"t":1722963600}
+{"o":71.7196842951,"h":72.9789577871,"l":71.2583054009,"c":72.1421063163,"v":524064.8582656704,"t":1722967200}
+{"o":72.1421063163,"h":73.1538409916,"l":71.2513076883,"c":72.2572541905,"v":536204.9971835153,"t":1722970800}
+{"o":72.2572541905,"h":73.0582903541,"l":71.5793028573,"c":72.7228638882,"v":551239.464704043,"t":1722974400}
+{"o":72.7228638882,"h":72.9441261613,"l":71.9268263819,"c":72.7005564396,"v":455379.1418723978,"t":1722978000}
+{"o":72.7005564396,"h":73.8290393231,"l":71.4200397453,"c":71.6479913582,"v":641767.9327938912,"t":1722981600}
+{"o":71.6479913582,"h":72.0303249269,"l":70.7176813898,"c":71.2687558637,"v":451166.2789250013,"t":1722985200}
+{"o":71.2687558637,"h":72.0933725459,"l":70.412590041,"c":71.4670855465,"v":545602.194814575,"t":1722988800}
+{"o":71.4670855465,"h":73.6469335684,"l":70.2739680988,"c":73.6081650838,"v":664421.2072040988,"t":1722992400}
+{"o":73.6081650838,"h":74.9603891002,"l":72.9329336834,"c":73.7502955987,"v":749582.1009059311,"t":1722996000}
+{"o":73.7502955987,"h":74.8967559059,"l":73.5946296315,"c":74.8551493763,"v":474743.266187186,"t":1722999600}
+{"o":74.8551493763,"h":76.2987761966,"l":74.658471856,"c":75.7314846481,"v":613352.0794185927,"t":1723003200}
+{"o":75.7314846481,"h":76.5201946237,"l":75.5104844854,"c":75.6596557262,"v":467865.6923057766,"t":1723006800}
+{"o":75.6596557262,"h":76.032637362,"l":74.8867224934,"c":75.0439102788,"v":414911.3692855124,"t":1723010400}
+{"o":75.0439102788,"h":75.619767832,"l":74.3312697545,"c":75.2644707289,"v":409349.3070250613,"t":1723014000}
+{"o":75.2644707289,"h":76.2416477928,"l":75.0193084157,"c":75.9195189513,"v":426929.7184249875,"t":1723017600}
+{"o":75.9195189513,"h":76.4538658275,"l":75.4237240859,"c":75.4983923046,"v":419636.5457651087,"t":1723021200}
+{"o":75.4983923046,"h":76.2540712833,"l":75.2121823616,"c":75.2578213707,"v":556515.6481837246,"t":1723024800}
+{"o":75.2578213707,"h":75.3889823449,"l":74.4121294133,"c":74.8743255503,"v":505352.2376472576,"t":1723028400}
+{"o":74.8743255503,"h":75.8514883505,"l":74.5088272788,"c":75.6756767225,"v":514378.6183964652,"t":1723032000}
+{"o":75.6756767225,"h":76.2776949283,"l":74.6809607795,"c":75.0214092169,"v":654518.578966243,"t":1723035600}
+{"o":75.0214092169,"h":75.3688525312,"l":72.0863842194,"c":72.5847466212,"v":933168.963935341,"t":1723039200}
+{"o":72.5847466212,"h":73.5534985587,"l":72.1885521962,"c":73.225679475,"v":719985.05531267,"t":1723042800}
+{"o":73.225679475,"h":73.7545493981,"l":72.3085553159,"c":72.9708399352,"v":633336.9366832944,"t":1723046400}
+{"o":72.9708399352,"h":73.2367565974,"l":71.7033454767,"c":72.081785065,"v":575778.916530398,"t":1723050000}
+{"o":72.081785065,"h":72.255274487,"l":70.5139539499,"c":70.8364775124,"v":679080.7582262987,"t":1723053600}
+{"o":70.8364775124,"h":71.4807324353,"l":70.1251850192,"c":70.6271045506,"v":488092.1550038304,"t":1723057200}
+{"o":70.6271045506,"h":72.0288192658,"l":70.0953034761,"c":71.4244333782,"v":653473.3040534315,"t":1723060800}
+{"o":71.4244333782,"h":72.8321848775,"l":71.1407845219,"c":72.2756537368,"v":453518.0850202573,"t":1723064400}
+{"o":72.2756537368,"h":72.3799373085,"l":70.2640438062,"c":71.9569058963,"v":528270.3215297064,"t":1723068000}
+{"o":71.9569058963,"h":72.4540067781,"l":71.1499753725,"c":71.4043764205,"v":345503.0210209818,"t":1723071600}
+{"o":71.4043764205,"h":71.9747151283,"l":69.7847207387,"c":71.1139604938,"v":524326.3432391885,"t":1723075200}
+{"o":71.1139604938,"h":75.5008340519,"l":70.7564444731,"c":75.3878850569,"v":905385.1594885354,"t":1723078800}
+{"o":75.3878850569,"h":76.740216104,"l":75.3819632736,"c":76.4084850405,"v":652579.261079099,"t":1723082400}
+{"o":76.4084850405,"h":77.1339424711,"l":75.5317284571,"c":75.5572143319,"v":444551.5416773455,"t":1723086000}
+{"o":75.5572143319,"h":76.2040082644,"l":74.7328753684,"c":74.9056054849,"v":390436.8448275525,"t":1723089600}
+{"o":74.9056054849,"h":75.791203461,"l":74.854114412,"c":75.4821932957,"v":295087.0172079926,"t":1723093200}
+{"o":75.4821932957,"h":76.3693545822,"l":74.9709429451,"c":76.0702206539,"v":330852.3811270797,"t":1723096800}
+{"o":76.0702206539,"h":76.76020034,"l":75.7489717354,"c":75.8189978705,"v":385621.3685732274,"t":1723100400}
+{"o":75.8189978705,"h":76.4382918728,"l":75.7297177062,"c":76.3516488276,"v":327299.0765504405,"t":1723104000}
+{"o":76.3516488276,"h":76.8395247803,"l":75.9584094187,"c":76.1970544319,"v":337781.1200736884,"t":1723107600}
+{"o":76.1970544319,"h":76.3323240944,"l":75.5009271408,"c":75.9550472645,"v":376672.6581764172,"t":1723111200}
+{"o":75.9550472645,"h":76.5284643639,"l":75.7154689188,"c":76.0807366375,"v":316515.518482041,"t":1723114800}
+{"o":76.0807366375,"h":78.2188113267,"l":75.2824766747,"c":76.8530646957,"v":688440.4559511746,"t":1723118400}
+{"o":76.8530646957,"h":77.9269191828,"l":75.4255349981,"c":76.0196438712,"v":1008924.6315359727,"t":1723122000}
+{"o":76.0196438712,"h":79.2060334642,"l":75.9192311443,"c":78.7696112182,"v":928102.5931395048,"t":1723125600}
+{"o":78.7696112182,"h":79.315329983,"l":78.2299090429,"c":79.2278627483,"v":673231.1579789629,"t":1723129200}
+{"o":79.2278627483,"h":80.3392850825,"l":78.4580066364,"c":78.4991617965,"v":803251.5644403084,"t":1723132800}
+{"o":78.4991617965,"h":78.6335353834,"l":77.406121162,"c":77.4792589269,"v":633436.5272540833,"t":1723136400}
+{"o":77.4792589269,"h":77.9678096413,"l":77.2310579515,"c":77.50412701,"v":469714.285785716,"t":1723140000}
+{"o":77.50412701,"h":77.6381715239,"l":76.6117211974,"c":76.8833532027,"v":409853.7248169985,"t":1723143600}
+{"o":76.8833532027,"h":77.2378129478,"l":76.6784699769,"c":76.891020458,"v":355607.4781907595,"t":1723147200}
+{"o":76.891020458,"h":79.3080459755,"l":76.8682677642,"c":79.136157014,"v":486273.9016777956,"t":1723150800}
+{"o":79.136157014,"h":80.0334204326,"l":77.2998580962,"c":79.6726099803,"v":831840.2306636655,"t":1723154400}
+{"o":79.6726099803,"h":80.7483356585,"l":79.2112590738,"c":80.4864694496,"v":759171.5979696579,"t":1723158000}
+{"o":80.4864694496,"h":80.7084976674,"l":79.2790535161,"c":79.5740602511,"v":615470.5120678343,"t":1723161600}
+{"o":79.5740602511,"h":79.89509766,"l":78.997992053,"c":79.1246191046,"v":475516.1242120242,"t":1723165200}
+{"o":79.1246191046,"h":79.4033212697,"l":78.1125149659,"c":78.1464186258,"v":350333.8047574583,"t":1723168800}
+{"o":78.1464186258,"h":79.0700862234,"l":78.091235521,"c":78.4270702537,"v":309675.8266685245,"t":1723172400}
+{"o":78.4270702537,"h":78.5124851529,"l":76.9015407243,"c":77.0086429205,"v":312095.9358329926,"t":1723176000}
+{"o":77.0086429205,"h":77.7353659362,"l":76.6736939855,"c":77.5616235026,"v":272577.2458714918,"t":1723179600}
+{"o":77.5616235026,"h":78.0260243918,"l":77.0507089034,"c":77.6344038591,"v":285287.0505351506,"t":1723183200}
+{"o":77.6344038591,"h":78.4974887339,"l":77.6223497908,"c":77.9187550869,"v":295698.2539748398,"t":1723186800}
+{"o":77.9187550869,"h":78.7965759591,"l":77.852317572,"c":78.6500334578,"v":260072.1258334737,"t":1723190400}
+{"o":78.6500334578,"h":78.7300487723,"l":77.4275687534,"c":77.6993519429,"v":271785.697631653,"t":1723194000}
+{"o":77.6993519429,"h":77.7529103278,"l":76.6505864307,"c":77.0591870011,"v":342548.8295137613,"t":1723197600}
+{"o":77.0591870011,"h":77.4357530615,"l":76.6895966225,"c":77.2834489697,"v":227556.2627432795,"t":1723201200}
+{"o":77.2834489697,"h":77.3350466573,"l":76.2099187938,"c":76.6437457329,"v":316969.7649747916,"t":1723204800}
+{"o":76.6437457329,"h":76.9115501828,"l":75.5413619632,"c":76.6378309904,"v":555906.1667759442,"t":1723208400}
+{"o":76.6378309904,"h":77.6566923587,"l":74.6971816532,"c":75.8721958813,"v":811881.4617125535,"t":1723212000}
+{"o":75.8721958813,"h":76.2022733795,"l":74.5539047074,"c":74.5732995532,"v":424692.3984917663,"t":1723215600}
+{"o":74.5732995532,"h":75.367275212,"l":74.3208218379,"c":75.257602137,"v":399271.3738122701,"t":1723219200}
+{"o":75.257602137,"h":76.1315216007,"l":75.0460344981,"c":75.5354432884,"v":302141.5137925344,"t":1723222800}
+{"o":75.5354432884,"h":75.8401708222,"l":74.8174419641,"c":75.7253961368,"v":329048.9046591462,"t":1723226400}
+{"o":75.7253961368,"h":76.1286933619,"l":75.4192404668,"c":75.8149980424,"v":249287.6971473108,"t":1723230000}
+{"o":75.8149980424,"h":76.2626405984,"l":75.4816565436,"c":75.6532358945,"v":345012.4956600206,"t":1723233600}
+{"o":75.6532358945,"h":76.1409898678,"l":74.7768177846,"c":76.0848985898,"v":364023.4324843824,"t":1723237200}
+{"o":76.0848985898,"h":76.8985791496,"l":75.2195889988,"c":76.8843580882,"v":455330.0650283815,"t":1723240800}
+{"o":76.8843580882,"h":77.639543935,"l":75.963812591,"c":77.1474582011,"v":437384.9345736763,"t":1723244400}
+{"o":77.1474582011,"h":78.3517188118,"l":76.3465970141,"c":76.4360228762,"v":561160.1811575692,"t":1723248000}
+{"o":76.4360228762,"h":77.2254748566,"l":75.8947456041,"c":76.3552785885,"v":329170.3990815691,"t":1723251600}
+{"o":76.3552785885,"h":77.0943033892,"l":76.1554444374,"c":76.2092781412,"v":285365.1503751228,"t":1723255200}
+{"o":76.2092781412,"h":76.3344035529,"l":75.6656467009,"c":76.0678900097,"v":284859.8649579692,"t":1723258800}
+{"o":76.0678900097,"h":76.1338795408,"l":75.1114179549,"c":75.7540353397,"v":241499.4724579137,"t":1723262400}
+{"o":75.7540353397,"h":76.2565095395,"l":75.4345618337,"c":75.9938940903,"v":232230.5656576231,"t":1723266000}
+{"o":75.9938940903,"h":76.4793920091,"l":75.9315659434,"c":76.2760978508,"v":246960.7539907665,"t":1723269600}
+{"o":76.2760978508,"h":76.7103881046,"l":76.0929542506,"c":76.7103881046,"v":227696.4192734712,"t":1723273200}
+{"o":76.7103881046,"h":76.9035976329,"l":75.8240274008,"c":76.0688979251,"v":273348.8699470989,"t":1723276800}
+{"o":76.0688979251,"h":76.7590378089,"l":75.8052369329,"c":76.3703466102,"v":230840.5856914268,"t":1723280400}
+{"o":76.3703466102,"h":76.6850497778,"l":76.1167194199,"c":76.1912344118,"v":201068.4494084772,"t":1723284000}
+{"o":76.1912344118,"h":76.5283526348,"l":75.9658715219,"c":76.4281450518,"v":201682.1790931938,"t":1723287600}
+{"o":76.4281450518,"h":76.7864981731,"l":76.2011332139,"c":76.2430623527,"v":213346.4829223844,"t":1723291200}
+{"o":76.2430623527,"h":76.2770462621,"l":75.4314411015,"c":75.4976939276,"v":285633.9475381825,"t":1723294800}
+{"o":75.4976939276,"h":75.9586660481,"l":75.3971122288,"c":75.8650385835,"v":300405.0097229538,"t":1723298400}
+{"o":75.8650385835,"h":76.53521345,"l":75.7247567941,"c":75.9968485577,"v":288308.9717422773,"t":1723302000}
+{"o":75.9968485577,"h":76.1707895885,"l":75.5064305108,"c":75.77009258,"v":309349.4074836783,"t":1723305600}
+{"o":75.77009258,"h":76.2292715131,"l":75.5617145163,"c":76.1438825157,"v":242333.6093668872,"t":1723309200}
+{"o":76.1438825157,"h":76.5486609187,"l":76.0111965932,"c":76.0243575742,"v":304721.1048139654,"t":1723312800}
+{"o":76.0243575742,"h":76.663813062,"l":75.7795384856,"c":76.2569337215,"v":268336.2840796739,"t":1723316400}
+{"o":76.2569337215,"h":76.4480935526,"l":75.8854186531,"c":76.2033840488,"v":230933.7627395763,"t":1723320000}
+{"o":76.2033840488,"h":76.561522855,"l":76.1932960002,"c":76.4735401692,"v":251154.9389918126,"t":1723323600}
+{"o":76.4735401692,"h":76.5762119213,"l":76.2177361166,"c":76.3576455939,"v":203436.0453971269,"t":1723327200}
+{"o":76.3576455939,"h":76.3576455939,"l":75.820362504,"c":76.0212689912,"v":204227.3151234714,"t":1723330800}
+{"o":76.0212689912,"h":76.537841607,"l":75.8329778948,"c":76.3732222311,"v":264189.2480733637,"t":1723334400}
+{"o":76.3732222311,"h":76.6540316806,"l":76.0139212017,"c":76.5851989528,"v":222064.7953488253,"t":1723338000}
+{"o":76.5851989528,"h":76.7402615456,"l":76.2724538017,"c":76.387980207,"v":192617.6842458688,"t":1723341600}
+{"o":76.387980207,"h":77.4604892639,"l":76.3864819901,"c":76.8402807284,"v":301793.7667171078,"t":1723345200}
+{"o":76.8402807284,"h":76.9885810558,"l":76.4032854906,"c":76.4866259852,"v":263291.7930212732,"t":1723348800}
+{"o":76.4866259852,"h":76.9061445256,"l":76.4031603196,"c":76.7458758103,"v":161874.8299313433,"t":1723352400}
+{"o":76.7458758103,"h":76.918223401,"l":76.5472563684,"c":76.7524680899,"v":178007.0480251346,"t":1723356000}
+{"o":76.7524680899,"h":77.4165196251,"l":76.7524680899,"c":77.3163533722,"v":198023.6138215238,"t":1723359600}
+{"o":77.3163533722,"h":77.5753893669,"l":77.1362214003,"c":77.1987416205,"v":210625.1223763311,"t":1723363200}
+{"o":77.1987416205,"h":77.9633206155,"l":76.5950954868,"c":76.8249362362,"v":288217.0694904824,"t":1723366800}
+{"o":76.8249362362,"h":77.1084119327,"l":76.4787410917,"c":76.5674661667,"v":238467.30704831,"t":1723370400}
+{"o":76.5674661667,"h":76.6296572503,"l":75.5225199598,"c":75.8441831916,"v":317574.6945006207,"t":1723374000}
+{"o":75.8441831916,"h":75.9157087859,"l":74.2797828818,"c":74.7821411404,"v":347473.3897570859,"t":1723377600}
+{"o":74.7821411404,"h":74.9894823369,"l":73.9583215556,"c":74.7992699178,"v":383157.8965238794,"t":1723381200}
+{"o":74.7992699178,"h":74.8672646621,"l":73.3562453792,"c":73.6699934388,"v":353666.4730198792,"t":1723384800}
+{"o":73.6699934388,"h":73.7474522087,"l":72.8178224296,"c":73.3991503142,"v":464273.0617823029,"t":1723388400}
+{"o":73.3991503142,"h":73.6859734966,"l":73.1093578197,"c":73.408866989,"v":322602.6958652801,"t":1723392000}
+{"o":73.408866989,"h":73.9081540589,"l":72.9513880512,"c":73.5842167598,"v":276845.9439600671,"t":1723395600}
+{"o":73.5842167598,"h":73.645036348,"l":72.4994852629,"c":73.0272533811,"v":321980.7566385496,"t":1723399200}
+{"o":73.0272533811,"h":73.0272533811,"l":71.4358241261,"c":71.8903665184,"v":471489.2305686257,"t":1723402800}
+{"o":71.8903665184,"h":71.9629633116,"l":70.9534379427,"c":71.0164341725,"v":543195.4149632979,"t":1723406400}
+{"o":71.0164341725,"h":71.2146974795,"l":70.4454296314,"c":70.7871002028,"v":418579.0328987365,"t":1723410000}
+{"o":70.7871002028,"h":71.239855764,"l":69.1004494844,"c":70.1635864536,"v":521295.4985655944,"t":1723413600}
+{"o":70.1635864536,"h":70.1754344175,"l":69.5379232359,"c":69.8528407643,"v":274720.7629612471,"t":1723417200}
+{"o":69.8528407643,"h":70.9535500739,"l":69.6794247486,"c":70.4289421998,"v":473404.1741541267,"t":1723420800}
+{"o":70.4289421998,"h":71.1203538546,"l":70.1993634757,"c":70.8111724103,"v":346465.5496213973,"t":1723424400}
+{"o":70.8111724103,"h":71.2766695456,"l":70.4307647953,"c":71.2007680385,"v":249630.2447038023,"t":1723428000}
+{"o":71.2007680385,"h":71.4652828832,"l":70.6251970017,"c":71.0304062209,"v":248062.1087788462,"t":1723431600}
+{"o":71.0304062209,"h":71.2694674544,"l":70.7474887752,"c":70.8384498468,"v":258654.199917647,"t":1723435200}
+{"o":70.8384498468,"h":71.0193261857,"l":70.2022017724,"c":70.6688488336,"v":215669.3451463149,"t":1723438800}
+{"o":70.6688488336,"h":70.9032458317,"l":70.228989683,"c":70.8235597864,"v":251595.3201838415,"t":1723442400}
+{"o":70.8235597864,"h":72.4462752102,"l":70.1892363915,"c":72.0080579145,"v":537042.271245043,"t":1723446000}
+{"o":72.0080579145,"h":73.0321358135,"l":71.2620921756,"c":71.4898613364,"v":489050.0835831352,"t":1723449600}
+{"o":71.4898613364,"h":71.9723922894,"l":71.1308883585,"c":71.2743194475,"v":381794.3323080574,"t":1723453200}
+{"o":71.2743194475,"h":72.75980961,"l":70.8723814417,"c":72.7566047243,"v":384513.4126605657,"t":1723456800}
+{"o":72.7566047243,"h":74.4318755072,"l":72.600209646,"c":74.1736683201,"v":561297.5316278393,"t":1723460400}
+{"o":74.1736683201,"h":74.2247832831,"l":73.1933704926,"c":73.6430449428,"v":436687.0529983793,"t":1723464000}
+{"o":73.6430449428,"h":73.9042768541,"l":70.9645161996,"c":71.1888837554,"v":529014.5607249507,"t":1723467600}
+{"o":71.1888837554,"h":74.2320520399,"l":70.3925424684,"c":73.5522861159,"v":904353.3081988121,"t":1723471200}
+{"o":73.5522861159,"h":74.0318313895,"l":71.8023732667,"c":72.8518933015,"v":765023.6321309687,"t":1723474800}
+{"o":72.8518933015,"h":73.1359006009,"l":71.9675793745,"c":72.5466551659,"v":475714.5252200642,"t":1723478400}
+{"o":72.5466551659,"h":72.9102672851,"l":71.5996021881,"c":71.6304278041,"v":354244.4383375635,"t":1723482000}
+{"o":71.6304278041,"h":72.240026631,"l":70.4305008947,"c":70.5748011684,"v":475645.9311594023,"t":1723485600}
+{"o":70.5748011684,"h":71.3791751887,"l":70.5725495555,"c":70.9307465699,"v":377750.8881392337,"t":1723489200}
+{"o":70.9307465699,"h":71.677147891,"l":70.6347211251,"c":70.7681372629,"v":353374.0288108973,"t":1723492800}
+{"o":70.7681372629,"h":71.2449798297,"l":69.9942956189,"c":70.8217160847,"v":469628.4288956801,"t":1723496400}
+{"o":70.8217160847,"h":71.4049882698,"l":70.7209003905,"c":71.1136251722,"v":299540.2279154685,"t":1723500000}
+{"o":71.1136251722,"h":72.7680599139,"l":71.0946949281,"c":72.1896466633,"v":469112.5284704836,"t":1723503600}
+{"o":72.1896466633,"h":72.7035529061,"l":71.8482721898,"c":72.3981482518,"v":599685.0397913849,"t":1723507200}
+{"o":72.3981482518,"h":72.5623493577,"l":71.7141153229,"c":72.5216169628,"v":402497.2953017434,"t":1723510800}
+{"o":72.5216169628,"h":72.5225241566,"l":71.3200670001,"c":71.8844778319,"v":361156.3873542718,"t":1723514400}
+{"o":71.8844778319,"h":71.9263864433,"l":70.5303396877,"c":70.9086836071,"v":489707.0293514878,"t":1723518000}
+{"o":70.9086836071,"h":71.5748358995,"l":70.5683710519,"c":71.5041835402,"v":298243.4976973277,"t":1723521600}
+{"o":71.5041835402,"h":72.0890788424,"l":71.2307351704,"c":71.9283972546,"v":239370.4200190219,"t":1723525200}
+{"o":71.9283972546,"h":72.4344865918,"l":71.3447211191,"c":72.3007249243,"v":250854.5839583043,"t":1723528800}
+{"o":72.3007249243,"h":72.5629390406,"l":72.0129489123,"c":72.028331692,"v":220575.683049038,"t":1723532400}
+{"o":72.028331692,"h":72.2381299843,"l":71.278566354,"c":71.7816037292,"v":298595.4350558223,"t":1723536000}
+{"o":71.7816037292,"h":71.8317182438,"l":70.9728466307,"c":71.3756565936,"v":304045.0567159523,"t":1723539600}
+{"o":71.3756565936,"h":71.6103144199,"l":70.6953947745,"c":71.3737943413,"v":302272.4422511017,"t":1723543200}
+{"o":71.3737943413,"h":72.108998934,"l":71.1827621365,"c":71.9640329293,"v":270513.098894283,"t":1723546800}
+{"o":71.9640329293,"h":72.7071364542,"l":71.6562350813,"c":72.1887783532,"v":506351.126961778,"t":1723550400}
+{"o":72.1887783532,"h":72.8719156814,"l":71.8649988581,"c":72.6523168968,"v":397259.4498717036,"t":1723554000}
+{"o":72.6523168968,"h":72.8316687059,"l":71.4311994073,"c":72.2753611058,"v":432409.8640650398,"t":1723557600}
+{"o":72.2753611058,"h":72.3900762515,"l":71.6830685805,"c":72.1088918778,"v":342003.623725967,"t":1723561200}
+{"o":72.1088918778,"h":73.7447433634,"l":71.9916615553,"c":73.7069479781,"v":488451.9401003074,"t":1723564800}
+{"o":73.7069479781,"h":73.9377951076,"l":72.7859451062,"c":73.1676313896,"v":486892.1869858429,"t":1723568400}
+{"o":73.1676313896,"h":73.2243367583,"l":72.2672802191,"c":72.4041822472,"v":398185.0375624052,"t":1723572000}
+{"o":72.4041822472,"h":72.5851162575,"l":71.5156522992,"c":72.3285081162,"v":399584.6944118791,"t":1723575600}
+{"o":72.3285081162,"h":72.5170038777,"l":71.9141304088,"c":72.024586646,"v":279673.3415796485,"t":1723579200}
+{"o":72.024586646,"h":72.980454551,"l":71.9617958049,"c":72.9350758432,"v":317696.5127708953,"t":1723582800}
+{"o":72.9350758432,"h":72.9759878765,"l":72.2918421354,"c":72.6052463632,"v":299956.93169856,"t":1723586400}
+{"o":72.6052463632,"h":72.8173809037,"l":72.1618241387,"c":72.3873022465,"v":265360.3189771445,"t":1723590000}
+{"o":72.3873022465,"h":72.6826704427,"l":72.0342843737,"c":72.0395345824,"v":312107.2462394388,"t":1723593600}
+{"o":72.0395345824,"h":72.2360568459,"l":70.8889148104,"c":71.0951670136,"v":307464.6362274188,"t":1723597200}
+{"o":71.0951670136,"h":71.6013645679,"l":70.9493990953,"c":71.5735843864,"v":252697.2947684522,"t":1723600800}
+{"o":71.5735843864,"h":72.1588087164,"l":71.3635514645,"c":71.6437229446,"v":289710.8153084797,"t":1723604400}
+{"o":71.6437229446,"h":71.7365212702,"l":71.2772038776,"c":71.3819323866,"v":284281.4993050692,"t":1723608000}
+{"o":71.3819323866,"h":71.869471558,"l":71.2658259986,"c":71.4568759323,"v":235237.0698066413,"t":1723611600}
+{"o":71.4568759323,"h":71.8706098162,"l":71.1500548323,"c":71.6926108533,"v":236739.1690268209,"t":1723615200}
+{"o":71.6926108533,"h":71.9294507865,"l":71.4839343496,"c":71.9294507865,"v":205878.9194348489,"t":1723618800}
+{"o":71.9294507865,"h":72.0153699074,"l":71.4872983501,"c":71.8828526576,"v":222873.0100709017,"t":1723622400}
+{"o":71.8828526576,"h":72.3128112394,"l":71.786248157,"c":72.2239472949,"v":221319.7461486761,"t":1723626000}
+{"o":72.2239472949,"h":73.0830962066,"l":72.2183460102,"c":72.507422015,"v":271749.0485813072,"t":1723629600}
+{"o":72.507422015,"h":73.5563901249,"l":72.3411699984,"c":73.0662073739,"v":334362.7362754208,"t":1723633200}
+{"o":73.0662073739,"h":75.1006454769,"l":72.7548518118,"c":74.026300259,"v":763055.4602581076,"t":1723636800}
+{"o":74.026300259,"h":74.6532956183,"l":72.3895291073,"c":72.6470804927,"v":790650.6573425388,"t":1723640400}
+{"o":72.6470804927,"h":72.9035236337,"l":71.7631356716,"c":72.3918618579,"v":735361.7118872239,"t":1723644000}
+{"o":72.3918618579,"h":72.6908932405,"l":71.3700045606,"c":72.4125879693,"v":592816.83002012,"t":1723647600}
+{"o":72.4125879693,"h":72.6582593964,"l":71.0590600665,"c":71.5323779548,"v":654371.7945589782,"t":1723651200}
+{"o":71.5323779548,"h":71.7864638531,"l":71.2506904263,"c":71.34604569,"v":452915.2507312784,"t":1723654800}
+{"o":71.34604569,"h":71.6874913013,"l":70.9407766668,"c":71.3069411321,"v":314551.9520169935,"t":1723658400}
+{"o":71.3069411321,"h":71.4231553971,"l":70.9617848143,"c":71.1949031363,"v":302736.4867382921,"t":1723662000}
+{"o":71.1949031363,"h":71.4028107139,"l":71.0742787533,"c":71.1783797747,"v":245703.4159279215,"t":1723665600}
+{"o":71.1783797747,"h":71.3110871664,"l":70.8829616977,"c":70.9922285532,"v":202049.4074258863,"t":1723669200}
+{"o":70.9922285532,"h":71.2349053488,"l":70.1224444388,"c":71.2319399588,"v":334655.5004216272,"t":1723672800}
+{"o":71.2319399588,"h":71.2591370904,"l":70.9061265068,"c":70.9061265068,"v":207914.7024261145,"t":1723676400}
+{"o":70.9061265068,"h":71.7205126475,"l":70.9058039484,"c":71.5020741729,"v":249848.9645681822,"t":1723680000}
+{"o":71.5020741729,"h":71.754224738,"l":71.1227518797,"c":71.1969518113,"v":240348.6929557579,"t":1723683600}
+{"o":71.1969518113,"h":71.6762701743,"l":70.6405147619,"c":71.3731702199,"v":377812.3434252733,"t":1723687200}
+{"o":71.3731702199,"h":71.6455692491,"l":71.2744157107,"c":71.3925363738,"v":233435.4171799276,"t":1723690800}
+{"o":71.3925363738,"h":71.4822896556,"l":70.8579877299,"c":71.3773680817,"v":346974.0478407822,"t":1723694400}
+{"o":71.3773680817,"h":71.4771551586,"l":70.4023285018,"c":70.5494755531,"v":249059.7433627953,"t":1723698000}
+{"o":70.5494755531,"h":70.6636279463,"l":69.5190458942,"c":70.0253763334,"v":321768.3362038724,"t":1723701600}
+{"o":70.0253763334,"h":70.3890620214,"l":69.6190904544,"c":70.2784826583,"v":239043.6340060426,"t":1723705200}
+{"o":70.2784826583,"h":70.6261798644,"l":69.9106007536,"c":70.6261798644,"v":229252.0005374638,"t":1723708800}
+{"o":70.6261798644,"h":70.8132050693,"l":70.1162951597,"c":70.1491799446,"v":233481.9833678469,"t":1723712400}
+{"o":70.1491799446,"h":70.2733615293,"l":69.7127663111,"c":69.9038408784,"v":307973.0991564019,"t":1723716000}
+{"o":69.9038408784,"h":70.7781544825,"l":69.9038408784,"c":70.6498633326,"v":261376.8192219177,"t":1723719600}
+{"o":70.6498633326,"h":71.8375012622,"l":70.3339223267,"c":70.483640286,"v":490609.2636705748,"t":1723723200}
+{"o":70.483640286,"h":71.6429035893,"l":70.1481020609,"c":71.5394808642,"v":453352.8729400881,"t":1723726800}
+{"o":71.5394808642,"h":72.2919249748,"l":71.1304552595,"c":71.5566367533,"v":432356.6179292105,"t":1723730400}
+{"o":71.5566367533,"h":72.1953315884,"l":71.2362815461,"c":72.0466886328,"v":376378.7640638482,"t":1723734000}
+{"o":72.0466886328,"h":72.8573560921,"l":71.8186911351,"c":72.0011709074,"v":339120.3535784926,"t":1723737600}
+{"o":72.0011709074,"h":72.015556921,"l":70.674480642,"c":70.6869527478,"v":358625.1238669393,"t":1723741200}
+{"o":70.6869527478,"h":70.7009377765,"l":67.8801853913,"c":68.4317390869,"v":833128.6853978994,"t":1723744800}
+{"o":68.4317390869,"h":69.3548043892,"l":67.8338231406,"c":69.0940517989,"v":659706.981856306,"t":1723748400}
+{"o":69.0940517989,"h":69.353923144,"l":68.4348993628,"c":69.2999246771,"v":414500.0406964268,"t":1723752000}
+{"o":69.2999246771,"h":70.0031033972,"l":69.0401812685,"c":70.0031033972,"v":535127.0572965679,"t":1723755600}
+{"o":70.0031033972,"h":71.523073304,"l":69.5607832191,"c":70.925952657,"v":491849.4703088053,"t":1723759200}
+{"o":70.925952657,"h":71.1139735342,"l":70.3003955377,"c":70.3805084564,"v":269409.3267102955,"t":1723762800}
+{"o":70.3805084564,"h":70.4905486549,"l":69.937750596,"c":70.0291281952,"v":267087.2768658497,"t":1723766400}
+{"o":70.0291281952,"h":70.3729227465,"l":69.4389351471,"c":70.0554039314,"v":239079.3275907771,"t":1723770000}
+{"o":70.0554039314,"h":71.2596113473,"l":69.6402932928,"c":70.6494628153,"v":376537.7137502898,"t":1723773600}
+{"o":70.6494628153,"h":70.6982193119,"l":69.9675902595,"c":70.0734249527,"v":305004.4677149808,"t":1723777200}
+{"o":70.0734249527,"h":70.3595106608,"l":69.8711650113,"c":70.3186220102,"v":192383.1769833103,"t":1723780800}
+{"o":70.3186220102,"h":70.6775920586,"l":70.1664506547,"c":70.5940141151,"v":210455.8313697536,"t":1723784400}
+{"o":70.5940141151,"h":71.4667464691,"l":70.4903824695,"c":71.2111043402,"v":256190.9161806819,"t":1723788000}
+{"o":71.2111043402,"h":71.3963013515,"l":70.9896130031,"c":71.3292579486,"v":198815.3185218101,"t":1723791600}
+{"o":71.3292579486,"h":71.5003801098,"l":70.7976224824,"c":70.9149421598,"v":240302.3041762762,"t":1723795200}
+{"o":70.9149421598,"h":71.2726250721,"l":70.8086809044,"c":71.2581678681,"v":202176.3433286303,"t":1723798800}
+{"o":71.2581678681,"h":71.2581678681,"l":70.4780278527,"c":70.8257641204,"v":218618.8301155536,"t":1723802400}
+{"o":70.8257641204,"h":71.0424830337,"l":70.0369196758,"c":70.0751206638,"v":511300.7437895581,"t":1723806000}
+{"o":70.0751206638,"h":70.3975085323,"l":68.5333904884,"c":68.6923660939,"v":482979.7605135218,"t":1723809600}
+{"o":68.6923660939,"h":70.3722800534,"l":68.5634080191,"c":69.2548869076,"v":605775.1085977211,"t":1723813200}
+{"o":69.2548869076,"h":69.4565489045,"l":67.9713643915,"c":68.2959117225,"v":611777.811088805,"t":1723816800}
+{"o":68.2959117225,"h":68.7211333685,"l":67.2842443419,"c":68.0613613379,"v":508277.9057490929,"t":1723820400}
+{"o":68.0613613379,"h":68.9914168332,"l":67.847852945,"c":68.2977574567,"v":432309.2251019707,"t":1723824000}
+{"o":68.2977574567,"h":69.0313363599,"l":67.2061322514,"c":68.8943462122,"v":436567.1031162327,"t":1723827600}
+{"o":68.8943462122,"h":69.4046429276,"l":68.3778069504,"c":68.7836409558,"v":404142.832500729,"t":1723831200}
+{"o":68.7836409558,"h":69.8205117997,"l":68.7836409558,"c":69.5361263649,"v":377940.204765413,"t":1723834800}
+{"o":69.5361263649,"h":70.0430039587,"l":69.3412710698,"c":69.3456308155,"v":269537.3798410872,"t":1723838400}
+{"o":69.3456308155,"h":69.6619168317,"l":68.8666482785,"c":69.0464492155,"v":283308.2643661425,"t":1723842000}
+{"o":69.0464492155,"h":69.2332159007,"l":68.832331443,"c":68.9101403832,"v":223302.9821972017,"t":1723845600}
+{"o":68.9101403832,"h":68.9549118972,"l":68.5692329803,"c":68.5990383682,"v":199784.0941518406,"t":1723849200}
+{"o":68.5990383682,"h":68.7475342287,"l":67.9299082796,"c":68.5781195207,"v":263391.0481672903,"t":1723852800}
+{"o":68.5781195207,"h":69.0684506327,"l":68.4551419375,"c":68.7848934318,"v":199801.3951593961,"t":1723856400}
+{"o":68.7848934318,"h":69.2511880439,"l":68.7112436737,"c":68.9274236193,"v":191942.3932586313,"t":1723860000}
+{"o":68.9274236193,"h":69.0162687639,"l":68.1956541078,"c":68.515445053,"v":205356.9667069556,"t":1723863600}
+{"o":68.515445053,"h":68.8258898884,"l":68.4209655515,"c":68.7804902535,"v":167631.053642143,"t":1723867200}
+{"o":68.7804902535,"h":68.937353257,"l":68.5924971544,"c":68.8540776226,"v":166803.0296508198,"t":1723870800}
+{"o":68.8540776226,"h":68.9758188262,"l":68.4945079545,"c":68.6096254626,"v":172719.9867041387,"t":1723874400}
+{"o":68.6096254626,"h":68.8357663568,"l":68.3924724769,"c":68.8357663568,"v":200227.0784239083,"t":1723878000}
+{"o":68.8357663568,"h":68.8623406325,"l":68.5611246049,"c":68.8476932573,"v":166125.6678030304,"t":1723881600}
+{"o":68.8476932573,"h":69.1610474814,"l":68.6246542605,"c":68.8879263579,"v":184968.3857972419,"t":1723885200}
+{"o":68.8879263579,"h":68.9707728111,"l":68.3054840674,"c":68.3597610093,"v":187602.8488083993,"t":1723888800}
+{"o":68.3597610093,"h":68.854578399,"l":68.1611484003,"c":68.6947929272,"v":182500.0037260181,"t":1723892400}
+{"o":68.6947929272,"h":69.0145403771,"l":68.5605435637,"c":68.932688637,"v":206054.6017413831,"t":1723896000}
+{"o":68.932688637,"h":69.5004415519,"l":68.8386497072,"c":68.9800118422,"v":283944.5748635314,"t":1723899600}
+{"o":68.9800118422,"h":69.6583035317,"l":68.9077845499,"c":69.6564125582,"v":271364.2137496423,"t":1723903200}
+{"o":69.6564125582,"h":69.9228777215,"l":69.1470580943,"c":69.1839346567,"v":293157.5347229561,"t":1723906800}
+{"o":69.1839346567,"h":69.7806032021,"l":69.1628985023,"c":69.6910335648,"v":253072.7289508752,"t":1723910400}
+{"o":69.6910335648,"h":69.9320924184,"l":69.2861728278,"c":69.3132342527,"v":210612.7435523907,"t":1723914000}
+{"o":69.3132342527,"h":69.4184950155,"l":69.0981115195,"c":69.3426514615,"v":173030.6104554515,"t":1723917600}
+{"o":69.3426514615,"h":69.735505221,"l":69.2457636922,"c":69.6273919763,"v":150467.1535444622,"t":1723921200}
+{"o":69.6273919763,"h":69.7567997383,"l":69.4705872612,"c":69.5662438165,"v":149024.2632962604,"t":1723924800}
+{"o":69.5662438165,"h":69.7153134398,"l":69.4066618599,"c":69.6979573495,"v":152193.9431259618,"t":1723928400}
+{"o":69.6979573495,"h":69.9964530039,"l":69.6979573495,"c":69.8442529068,"v":225780.6052634044,"t":1723932000}
+{"o":69.8442529068,"h":70.0634435553,"l":69.7512278486,"c":70.0259611793,"v":175336.2578067102,"t":1723935600}
+{"o":70.0259611793,"h":70.6307521189,"l":69.760216331,"c":70.4048818821,"v":239674.8426813464,"t":1723939200}
+{"o":70.4048818821,"h":70.4683941189,"l":69.6322583359,"c":69.7080069378,"v":328909.6800368673,"t":1723942800}
+{"o":69.7080069378,"h":70.6262949044,"l":69.5817477807,"c":70.4978621566,"v":262676.3227622209,"t":1723946400}
+{"o":70.4978621566,"h":70.7072314449,"l":69.6338941583,"c":69.670772282,"v":228300.772536424,"t":1723950000}
+{"o":69.670772282,"h":69.8676692052,"l":69.3769492889,"c":69.6945843518,"v":198137.8142393677,"t":1723953600}
+{"o":69.6945843518,"h":69.9822671576,"l":69.5607281045,"c":69.6842706984,"v":180717.629972701,"t":1723957200}
+{"o":69.6842706984,"h":70.0088523984,"l":69.6228668161,"c":69.9438648112,"v":185621.9326616131,"t":1723960800}
+{"o":69.9438648112,"h":70.0625749342,"l":69.7137735603,"c":69.8695443116,"v":169823.5758776989,"t":1723964400}
+{"o":69.8695443116,"h":70.0288702583,"l":69.7285841077,"c":70.0288702583,"v":159333.5817633811,"t":1723968000}
+{"o":70.0288702583,"h":70.6167638946,"l":69.9681768609,"c":70.5382989208,"v":185692.3855529027,"t":1723971600}
+{"o":70.5382989208,"h":72.2572554478,"l":70.5344753011,"c":71.0540004372,"v":410602.7881806777,"t":1723975200}
+{"o":71.0540004372,"h":71.3623154974,"l":70.8690828377,"c":71.3623154974,"v":193046.7507335479,"t":1723978800}
+{"o":71.3623154974,"h":72.2174017419,"l":71.0556948317,"c":71.8019397205,"v":281730.1519471255,"t":1723982400}
+{"o":71.8019397205,"h":72.3830981643,"l":71.4601689646,"c":71.5121299398,"v":239736.9808563516,"t":1723986000}
+{"o":71.5121299398,"h":71.9727459797,"l":71.4932979996,"c":71.603981577,"v":245948.9224858459,"t":1723989600}
+{"o":71.603981577,"h":72.0665491304,"l":71.446695639,"c":71.8995850629,"v":205418.743344703,"t":1723993200}
+{"o":71.8995850629,"h":72.3488348407,"l":71.7182739312,"c":72.087427514,"v":239424.4815929528,"t":1723996800}
+{"o":72.087427514,"h":72.1748410258,"l":71.2434370869,"c":71.3158609086,"v":276476.3315869023,"t":1724000400}
+{"o":71.3158609086,"h":71.8643455465,"l":71.2238884715,"c":71.8393066528,"v":228115.1862129092,"t":1724004000}
+{"o":71.8393066528,"h":72.3195985537,"l":71.7656743,"c":72.2741894087,"v":200104.8299918784,"t":1724007600}
+{"o":72.2741894087,"h":72.5675431552,"l":72.0701062307,"c":72.3686756433,"v":197016.4881697852,"t":1724011200}
+{"o":72.3686756433,"h":72.4018239237,"l":71.4614032088,"c":71.5730717225,"v":270956.0169460805,"t":1724014800}
+{"o":71.5730717225,"h":71.8936430708,"l":71.3207937094,"c":71.3389111463,"v":285897.142766238,"t":1724018400}
+{"o":71.3389111463,"h":71.4839958187,"l":70.1053165476,"c":70.280330836,"v":379333.4446890511,"t":1724022000}
+{"o":70.280330836,"h":70.7979086288,"l":69.9865640454,"c":70.0930339002,"v":405980.640760825,"t":1724025600}
+{"o":70.0930339002,"h":70.5143253509,"l":69.866022526,"c":70.1103702649,"v":256692.0610130324,"t":1724029200}
+{"o":70.1103702649,"h":70.5187849955,"l":69.8745547945,"c":70.408888286,"v":189296.6283746667,"t":1724032800}
+{"o":70.408888286,"h":70.7533355647,"l":70.2512119529,"c":70.6757482749,"v":203861.395121807,"t":1724036400}
+{"o":70.6757482749,"h":70.7646946994,"l":70.3557260828,"c":70.6389955776,"v":229542.5247528141,"t":1724040000}
+{"o":70.6389955776,"h":70.7463697799,"l":70.0309327629,"c":70.1950456973,"v":234809.3108280189,"t":1724043600}
+{"o":70.1950456973,"h":70.8169603779,"l":70.0048773818,"c":70.4977968027,"v":254875.512447405,"t":1724047200}
+{"o":70.4977968027,"h":70.8216599054,"l":70.1988522803,"c":70.2189665617,"v":184828.0502932548,"t":1724050800}
+{"o":70.2189665617,"h":70.4997234189,"l":70.1420824753,"c":70.3927785342,"v":204812.3676436503,"t":1724054400}
+{"o":70.3927785342,"h":70.7409716031,"l":69.5287454602,"c":69.5737894309,"v":234390.8875496381,"t":1724058000}
+{"o":69.5737894309,"h":69.9045691039,"l":69.2676559934,"c":69.6706345791,"v":297855.0983937904,"t":1724061600}
+{"o":69.6706345791,"h":70.3102920905,"l":69.4637103937,"c":70.2484962108,"v":233054.6195376532,"t":1724065200}
+{"o":70.2484962108,"h":70.7189011336,"l":70.0612629274,"c":70.6606251621,"v":262523.2546584248,"t":1724068800}
+{"o":70.6606251621,"h":71.3872490464,"l":70.2706220152,"c":70.4647450075,"v":398065.1187036546,"t":1724072400}
+{"o":70.4647450075,"h":71.2176033642,"l":69.9231677114,"c":71.158290524,"v":359772.4853786549,"t":1724076000}
+{"o":71.158290524,"h":71.3094529491,"l":70.9093777415,"c":71.0136243495,"v":306319.8516242394,"t":1724079600}
+{"o":71.0136243495,"h":71.233743011,"l":70.5829272789,"c":71.1378616963,"v":330370.487589531,"t":1724083200}
+{"o":71.1378616963,"h":72.1332686643,"l":70.6530712536,"c":70.9173280972,"v":497924.0399353461,"t":1724086800}
+{"o":70.9173280972,"h":71.3669416915,"l":70.4946544507,"c":70.8517254587,"v":324560.5002525045,"t":1724090400}
+{"o":70.8517254587,"h":70.8912313861,"l":70.3718367278,"c":70.546712431,"v":258545.2436079178,"t":1724094000}
+{"o":70.546712431,"h":71.1726206724,"l":70.4385329654,"c":70.7611665108,"v":336069.9393565464,"t":1724097600}
+{"o":70.7611665108,"h":71.0951690541,"l":70.646316549,"c":70.8587638256,"v":201115.4902659701,"t":1724101200}
+{"o":70.8587638256,"h":71.2692332888,"l":70.4757140566,"c":70.8847537456,"v":234801.7132147256,"t":1724104800}
+{"o":70.8847537456,"h":71.3351630333,"l":70.5476097225,"c":71.2095626133,"v":276621.2466361855,"t":1724108400}
+{"o":71.2095626133,"h":72.5253026477,"l":70.7926118716,"c":72.3173054333,"v":443428.5684465326,"t":1724112000}
+{"o":72.3173054333,"h":72.9769984473,"l":71.6836355213,"c":71.9597210118,"v":357291.0157344793,"t":1724115600}
+{"o":71.9597210118,"h":72.0249030073,"l":71.5197279366,"c":71.7582896854,"v":259871.7654636345,"t":1724119200}
+{"o":71.7582896854,"h":71.9654730633,"l":71.6404025385,"c":71.8705012215,"v":252175.7742753648,"t":1724122800}
+{"o":71.8705012215,"h":72.7990220172,"l":71.7790914743,"c":72.5852956276,"v":256783.4952178384,"t":1724126400}
+{"o":72.5852956276,"h":73.4501050588,"l":72.5271759837,"c":72.8499460206,"v":385822.0687220622,"t":1724130000}
+{"o":72.8499460206,"h":72.9277164149,"l":72.4393288226,"c":72.5927258477,"v":206304.6299531233,"t":1724133600}
+{"o":72.5927258477,"h":72.8179575981,"l":72.5202895304,"c":72.7593106645,"v":211015.2965604429,"t":1724137200}
+{"o":72.7593106645,"h":72.9059559776,"l":72.0598081459,"c":72.1628491624,"v":223634.6813666025,"t":1724140800}
+{"o":72.1628491624,"h":72.5141585361,"l":72.1131954669,"c":72.3247389642,"v":165714.8271289272,"t":1724144400}
+{"o":72.3247389642,"h":72.3837008003,"l":72.1046858538,"c":72.1448193975,"v":181124.5888775841,"t":1724148000}
+{"o":72.1448193975,"h":72.2586432109,"l":71.661396178,"c":71.7611123154,"v":247420.3052099394,"t":1724151600}
+{"o":71.7611123154,"h":72.1447043205,"l":71.7119281241,"c":72.047985805,"v":220462.7735257144,"t":1724155200}
+{"o":72.047985805,"h":72.266220184,"l":71.581227231,"c":72.0835733555,"v":291935.2028710779,"t":1724158800}
+{"o":72.0835733555,"h":72.1437341206,"l":70.3095224704,"c":70.3366156415,"v":493390.8925113332,"t":1724162400}
+{"o":70.3366156415,"h":70.4748717227,"l":69.59025605,"c":70.0861141628,"v":479984.5919516024,"t":1724166000}
+{"o":70.0861141628,"h":70.505499642,"l":69.9009706637,"c":70.3588948323,"v":313715.3330888768,"t":1724169600}
+{"o":70.3588948323,"h":70.8102378146,"l":70.2917137349,"c":70.7366338956,"v":243592.5489455799,"t":1724173200}
+{"o":70.7366338956,"h":71.063108842,"l":70.5286631186,"c":70.7926915133,"v":266296.9970637382,"t":1724176800}
+{"o":70.7926915133,"h":71.1982905485,"l":70.6922693039,"c":71.0346662218,"v":197947.3252939531,"t":1724180400}
+{"o":71.0346662218,"h":71.3098561473,"l":70.7964313806,"c":70.7974049926,"v":205603.3516433509,"t":1724184000}
+{"o":70.7974049926,"h":70.8307861559,"l":70.3258750504,"c":70.6166210681,"v":188666.7020045144,"t":1724187600}
+{"o":70.6166210681,"h":70.8450573141,"l":70.4983858419,"c":70.6733328654,"v":170740.003564021,"t":1724191200}
+{"o":70.6733328654,"h":70.7327197011,"l":70.1693148898,"c":70.1916698737,"v":155574.2543412579,"t":1724194800}
+{"o":70.1916698737,"h":70.5367778993,"l":69.9487910558,"c":69.9768090055,"v":189357.3314637896,"t":1724198400}
+{"o":69.9768090055,"h":70.4063450799,"l":69.8554306399,"c":70.3292909094,"v":231689.2859081534,"t":1724202000}
+{"o":70.3292909094,"h":70.6028074332,"l":70.2139612929,"c":70.4860242082,"v":136119.4597298515,"t":1724205600}
+{"o":70.4860242082,"h":70.5227432172,"l":70.061652662,"c":70.3384795825,"v":117454.7725199071,"t":1724209200}
+{"o":70.3384795825,"h":70.4805157311,"l":70.1812152831,"c":70.4320128535,"v":118311.737242887,"t":1724212800}
+{"o":70.4320128535,"h":70.7649771761,"l":70.3287805154,"c":70.6961206272,"v":118761.3903801278,"t":1724216400}
+{"o":70.6961206272,"h":70.8576151255,"l":70.6509204543,"c":70.7515554576,"v":148013.4396603325,"t":1724220000}
+{"o":70.7515554576,"h":70.980964168,"l":70.3884715991,"c":70.6609380162,"v":163881.9271417019,"t":1724223600}
+{"o":70.6609380162,"h":70.8229644312,"l":70.0190953464,"c":70.1448395596,"v":174339.5039488855,"t":1724227200}
+{"o":70.1448395596,"h":70.1991532206,"l":69.5330274396,"c":69.8184434355,"v":155049.7921752891,"t":1724230800}
+{"o":69.8184434355,"h":70.2032025089,"l":69.6963853456,"c":70.1189358098,"v":145394.8182038531,"t":1724234400}
+{"o":70.1189358098,"h":70.1929114616,"l":69.6963843095,"c":69.7318161789,"v":147905.2918807068,"t":1724238000}
+{"o":69.7318161789,"h":69.9700703586,"l":69.3399667473,"c":69.7045455442,"v":156916.0781266927,"t":1724241600}
+{"o":69.7045455442,"h":69.8433077496,"l":68.4415304948,"c":69.6984573759,"v":344023.5420015124,"t":1724245200}
+{"o":69.6984573759,"h":70.2998286592,"l":68.6853436297,"c":69.0213006148,"v":597276.8466477736,"t":1724248800}
+{"o":69.0213006148,"h":69.4756601481,"l":68.6773350904,"c":69.2411179079,"v":378797.2163536851,"t":1724252400}
+{"o":69.2411179079,"h":69.7313776823,"l":68.9241487298,"c":69.7050214709,"v":248123.0238503182,"t":1724256000}
+{"o":69.7050214709,"h":70.1078239237,"l":69.5499702491,"c":69.7999736862,"v":241934.2321690525,"t":1724259600}
+{"o":69.7999736862,"h":70.5986294459,"l":69.6902299909,"c":70.427743927,"v":331160.0874813377,"t":1724263200}
+{"o":70.427743927,"h":70.9075760613,"l":70.1563165852,"c":70.7939154758,"v":302994.2563656674,"t":1724266800}
+{"o":70.7939154758,"h":71.2480638859,"l":70.3653255065,"c":70.597735247,"v":335475.564271929,"t":1724270400}
+{"o":70.597735247,"h":71.0277304311,"l":70.395111342,"c":70.876544636,"v":283546.6535597511,"t":1724274000}
+{"o":70.876544636,"h":70.9927932356,"l":70.5156812865,"c":70.5318217244,"v":218776.7531043811,"t":1724277600}
+{"o":70.5318217244,"h":70.7787472684,"l":70.1274610547,"c":70.4645400086,"v":214916.7575623551,"t":1724281200}
+{"o":70.4645400086,"h":70.6863079972,"l":70.2918589808,"c":70.3086276201,"v":232744.3745476091,"t":1724284800}
+{"o":70.3086276201,"h":70.676842192,"l":70.2643697708,"c":70.5808719643,"v":224838.6880511141,"t":1724288400}
+{"o":70.5808719643,"h":70.6244324242,"l":69.4335798371,"c":69.8325719434,"v":238364.6826657567,"t":1724292000}
+{"o":69.8325719434,"h":70.0223359732,"l":69.6462928316,"c":69.9588713985,"v":164112.7703244295,"t":1724295600}
+{"o":69.9588713985,"h":70.2108797174,"l":69.7877397401,"c":70.1572347153,"v":143559.021355348,"t":1724299200}
+{"o":70.1572347153,"h":70.2369446883,"l":70.0173545024,"c":70.1789162979,"v":124576.9023420644,"t":1724302800}
+{"o":70.1789162979,"h":70.4666885309,"l":70.1243949169,"c":70.438565079,"v":135747.2906365074,"t":1724306400}
+{"o":70.438565079,"h":70.8804615382,"l":70.2784321469,"c":70.7213182644,"v":159690.8156530841,"t":1724310000}
+{"o":70.7213182644,"h":70.8710287154,"l":70.5593796268,"c":70.6569931406,"v":158957.9071141001,"t":1724313600}
+{"o":70.6569931406,"h":70.6783848586,"l":70.3961246297,"c":70.5449148601,"v":153948.2956110118,"t":1724317200}
+{"o":70.5449148601,"h":71.2113954269,"l":70.4432554386,"c":71.1009198726,"v":206774.1929789308,"t":1724320800}
+{"o":71.1009198726,"h":71.4408841192,"l":70.8464104994,"c":71.3297901406,"v":263203.0939153363,"t":1724324400}
+{"o":71.3297901406,"h":71.5231343403,"l":70.5658973263,"c":70.6848828946,"v":434027.7246425626,"t":1724328000}
+{"o":70.6848828946,"h":70.9874658304,"l":70.2763599145,"c":70.6058182748,"v":330043.8496399734,"t":1724331600}
+{"o":70.6058182748,"h":70.6559408944,"l":70.160079459,"c":70.4727651392,"v":302227.3156843891,"t":1724335200}
+{"o":70.4727651392,"h":70.835448347,"l":70.0966095974,"c":70.3851845964,"v":258264.1571933144,"t":1724338800}
+{"o":70.3851845964,"h":70.7217584847,"l":70.3356048059,"c":70.4589984912,"v":239761.6508366387,"t":1724342400}
+{"o":70.4589984912,"h":70.7138810675,"l":70.2896247106,"c":70.3688164899,"v":195467.8513083713,"t":1724346000}
+{"o":70.3688164899,"h":70.844720364,"l":70.2751575658,"c":70.536033887,"v":167364.5905417576,"t":1724349600}
+{"o":70.536033887,"h":70.658978429,"l":70.3691174209,"c":70.423374476,"v":186391.5586354339,"t":1724353200}
+{"o":70.423374476,"h":70.8358820208,"l":70.3909683955,"c":70.7599254111,"v":259885.9897029224,"t":1724356800}
+{"o":70.7599254111,"h":70.9336415584,"l":70.5787784052,"c":70.7375528673,"v":180792.7576860674,"t":1724360400}
+{"o":70.7375528673,"h":70.7849685732,"l":70.5933752791,"c":70.6701365681,"v":157633.7336273612,"t":1724364000}
+{"o":70.6701365681,"h":70.7812522795,"l":70.5789706056,"c":70.6802516945,"v":165863.5670836927,"t":1724367600}
+{"o":70.6802516945,"h":71.7596803218,"l":70.6503004128,"c":71.2490889498,"v":248011.7966125683,"t":1724371200}
+{"o":71.2490889498,"h":71.4273910103,"l":71.0054836538,"c":71.4159763833,"v":212945.3380350455,"t":1724374800}
+{"o":71.4159763833,"h":71.8985549878,"l":71.328826982,"c":71.443172649,"v":241773.999204575,"t":1724378400}
+{"o":71.443172649,"h":71.5900196207,"l":71.2276889746,"c":71.2875309787,"v":173117.5232674325,"t":1724382000}
+{"o":71.2875309787,"h":71.5692443368,"l":71.2258162259,"c":71.2490749058,"v":161802.920303718,"t":1724385600}
+{"o":71.2490749058,"h":71.9993052254,"l":71.2490749058,"c":71.7735716802,"v":183269.8620593172,"t":1724389200}
+{"o":71.7735716802,"h":72.0048245734,"l":71.4964554187,"c":71.8448000348,"v":171911.8642115536,"t":1724392800}
+{"o":71.8448000348,"h":71.9193133958,"l":71.5514945323,"c":71.6271720853,"v":159871.1618772426,"t":1724396400}
+{"o":71.6271720853,"h":71.7990798161,"l":71.5382607896,"c":71.6257704116,"v":133264.9067972453,"t":1724400000}
+{"o":71.6257704116,"h":71.6257704116,"l":71.1567130173,"c":71.2123335294,"v":203524.7984988358,"t":1724403600}
+{"o":71.2123335294,"h":71.4279545397,"l":71.1685758949,"c":71.1895989402,"v":133117.7894900051,"t":1724407200}
+{"o":71.1895989402,"h":71.2284169506,"l":70.7322573672,"c":70.7744844027,"v":170956.4365997474,"t":1724410800}
+{"o":70.7744844027,"h":71.3247931559,"l":70.7744844027,"c":71.2546443749,"v":165994.389988697,"t":1724414400}
+{"o":71.2546443749,"h":71.3694399361,"l":70.8359495023,"c":71.3673057251,"v":215309.3398134449,"t":1724418000}
+{"o":71.3673057251,"h":72.5868098386,"l":70.4270289714,"c":70.8536534502,"v":832285.7113853169,"t":1724421600}
+{"o":70.8536534502,"h":71.5693967209,"l":70.7186041455,"c":71.2360254327,"v":361570.9499575891,"t":1724425200}
+{"o":71.2360254327,"h":71.6465426161,"l":71.0837352533,"c":71.5719645156,"v":260147.8870702085,"t":1724428800}
+{"o":71.5719645156,"h":73.2983133542,"l":71.5629296431,"c":73.1262704065,"v":409555.6209097605,"t":1724432400}
+{"o":73.1262704065,"h":73.8361175953,"l":72.8409679343,"c":73.1807664741,"v":530264.1669588822,"t":1724436000}
+{"o":73.1807664741,"h":74.1380251175,"l":73.1424487432,"c":73.8961540143,"v":332718.4495624493,"t":1724439600}
+{"o":73.8961540143,"h":74.8345488924,"l":73.8784363239,"c":74.5050626242,"v":340214.6643005883,"t":1724443200}
+{"o":74.5050626242,"h":75.1960946509,"l":74.4300464668,"c":75.1321948938,"v":336797.6754429402,"t":1724446800}
+{"o":75.1321948938,"h":76.0298216372,"l":74.7979908533,"c":74.9910228433,"v":389107.3616553643,"t":1724450400}
+{"o":74.9910228433,"h":75.8381051434,"l":74.9910228433,"c":75.6707978514,"v":237449.0292087705,"t":1724454000}
+{"o":75.6707978514,"h":76.1452141854,"l":75.2033237728,"c":75.6058912857,"v":286482.9477492548,"t":1724457600}
+{"o":75.6058912857,"h":75.6881199738,"l":75.0144805572,"c":75.6835933933,"v":202745.1779343055,"t":1724461200}
+{"o":75.6835933933,"h":76.3218534831,"l":74.9790353856,"c":75.7066981085,"v":187358.7276836038,"t":1724464800}
+{"o":75.7066981085,"h":75.8472744046,"l":75.5403198051,"c":75.6639443222,"v":147006.0190595967,"t":1724468400}
+{"o":75.6639443222,"h":76.0763117667,"l":75.6054604411,"c":76.0358320787,"v":136279.4729168267,"t":1724472000}
+{"o":76.0358320787,"h":76.7046549532,"l":75.9834205735,"c":76.2752446258,"v":209685.5633205023,"t":1724475600}
+{"o":76.2752446258,"h":76.4709084477,"l":76.035954031,"c":76.0378229257,"v":211464.4833220171,"t":1724479200}
+{"o":76.0378229257,"h":76.3831741241,"l":76.0372747811,"c":76.3307488911,"v":135476.9977639663,"t":1724482800}
+{"o":76.3307488911,"h":76.8204081078,"l":76.1826743673,"c":76.7911300611,"v":206687.6613049912,"t":1724486400}
+{"o":76.7911300611,"h":77.9774367116,"l":76.4928561459,"c":77.7661464611,"v":191216.0519669068,"t":1724490000}
+{"o":77.7661464611,"h":78.3670998956,"l":77.4614358697,"c":77.895074153,"v":276766.7445536252,"t":1724493600}
+{"o":77.895074153,"h":78.2593091219,"l":77.6267199145,"c":77.6758762958,"v":225011.8525175634,"t":1724497200}
+{"o":77.6758762958,"h":78.1470516866,"l":77.4966968181,"c":77.6498201376,"v":225035.7696582988,"t":1724500800}
+{"o":77.6498201376,"h":77.9718721808,"l":77.5808219129,"c":77.9717992972,"v":262750.43320039,"t":1724504400}
+{"o":77.9717992972,"h":78.3475578966,"l":77.6493219239,"c":78.3475578966,"v":260025.4955765832,"t":1724508000}
+{"o":78.3475578966,"h":78.9113206632,"l":78.0848045112,"c":78.693996282,"v":289273.9393927061,"t":1724511600}
+{"o":78.693996282,"h":80.0432639824,"l":78.6322144854,"c":79.5557529615,"v":449424.6456691211,"t":1724515200}
+{"o":79.5557529615,"h":80.1122965788,"l":79.2148248672,"c":79.3999998968,"v":389410.9750486761,"t":1724518800}
+{"o":79.3999998968,"h":80.0008368041,"l":79.0646280396,"c":79.6781496864,"v":328084.0185450536,"t":1724522400}
+{"o":79.6781496864,"h":79.9510749846,"l":79.155000155,"c":79.253532615,"v":233556.846982308,"t":1724526000}
+{"o":79.253532615,"h":79.5377619153,"l":79.0751276143,"c":79.2014513897,"v":204983.2077986193,"t":1724529600}
+{"o":79.2014513897,"h":79.2056410356,"l":76.8318764792,"c":77.7338229701,"v":379872.0351000389,"t":1724533200}
+{"o":77.7338229701,"h":78.6798356273,"l":77.7099798611,"c":78.4967074914,"v":300277.84095069,"t":1724536800}
+{"o":78.4967074914,"h":79.3871266501,"l":78.4229921941,"c":79.2880562216,"v":198555.459207336,"t":1724540400}
+{"o":79.2880562216,"h":79.3115642175,"l":78.296669128,"c":78.4151722016,"v":272747.9894445796,"t":1724544000}
+{"o":78.4151722016,"h":78.925020577,"l":77.6931637499,"c":78.0826112327,"v":277541.5586856405,"t":1724547600}
+{"o":78.0826112327,"h":78.5101923906,"l":78.0469363006,"c":78.3736603083,"v":159355.0518815079,"t":1724551200}
+{"o":78.3736603083,"h":78.432052372,"l":77.6750194222,"c":78.1199896628,"v":206323.3971903379,"t":1724554800}
+{"o":78.1199896628,"h":78.3811586181,"l":77.71151807,"c":78.3811586181,"v":184479.7554025652,"t":1724558400}
+{"o":78.3811586181,"h":78.4972821316,"l":78.0925549786,"c":78.1492854062,"v":221226.8148078171,"t":1724562000}
+{"o":78.1492854062,"h":78.2176415957,"l":77.7514783919,"c":77.8617113061,"v":186061.2982364015,"t":1724565600}
+{"o":77.8617113061,"h":77.8617113061,"l":76.6364958043,"c":77.0549910997,"v":283050.7626616496,"t":1724569200}
+{"o":77.0549910997,"h":77.6270626861,"l":76.8812125416,"c":77.591171932,"v":201539.5037717863,"t":1724572800}
+{"o":77.591171932,"h":77.9417418122,"l":77.3322818722,"c":77.7175426335,"v":181668.6142940074,"t":1724576400}
+{"o":77.7175426335,"h":77.7491217165,"l":77.1540337772,"c":77.3833887566,"v":151550.9827538332,"t":1724580000}
+{"o":77.3833887566,"h":77.9371218695,"l":77.3471170214,"c":77.6206549513,"v":177517.8047883713,"t":1724583600}
+{"o":77.6206549513,"h":77.9166362291,"l":77.4631004213,"c":77.9166362291,"v":137431.5489684368,"t":1724587200}
+{"o":77.9166362291,"h":78.5059380535,"l":77.8580338202,"c":78.2284598331,"v":256337.9364382503,"t":1724590800}
+{"o":78.2284598331,"h":78.881170081,"l":78.2237592135,"c":78.5216674318,"v":222240.40495925,"t":1724594400}
+{"o":78.5216674318,"h":78.9448478569,"l":78.3066405456,"c":78.650532487,"v":239505.2323792957,"t":1724598000}
+{"o":78.650532487,"h":79.1397843712,"l":78.2397672348,"c":78.5023114744,"v":236283.7381222571,"t":1724601600}
+{"o":78.5023114744,"h":78.8787958886,"l":78.3637680695,"c":78.7132771043,"v":190083.2721618972,"t":1724605200}
+{"o":78.7132771043,"h":78.9666867438,"l":78.4482010854,"c":78.7491144858,"v":194850.681903975,"t":1724608800}
+{"o":78.7491144858,"h":78.8787745318,"l":78.3583565746,"c":78.5584054505,"v":181689.3078950295,"t":1724612400}
+{"o":78.5584054505,"h":78.7560891731,"l":78.2868320764,"c":78.4590122497,"v":193588.1093863701,"t":1724616000}
+{"o":78.4590122497,"h":79.7355021616,"l":78.3957722358,"c":79.6154007155,"v":323277.1853944354,"t":1724619600}
+{"o":79.6154007155,"h":79.9651130316,"l":79.0348541652,"c":79.2815315931,"v":244205.4452364027,"t":1724623200}
+{"o":79.2815315931,"h":79.6041322605,"l":78.2272878983,"c":78.4455969265,"v":290760.5291870171,"t":1724626800}
+{"o":78.4455969265,"h":78.925087985,"l":78.1311756126,"c":78.5124785482,"v":277910.3594573613,"t":1724630400}
+{"o":78.5124785482,"h":78.5940432934,"l":77.9492382142,"c":78.0162211527,"v":203178.1120492292,"t":1724634000}
+{"o":78.0162211527,"h":78.2787000664,"l":77.7166424661,"c":78.269743572,"v":204331.6943286314,"t":1724637600}
+{"o":78.269743572,"h":79.05177971,"l":78.1400020407,"c":79.0356002886,"v":167032.4342566646,"t":1724641200}
+{"o":81.7104226299,"h":82.4309566987,"l":81.6635415736,"c":81.7104226299,"v":776450.9108888266,"t":1717444800}
+{"o":81.7104226299,"h":81.9239698731,"l":81.3976475145,"c":81.6086147749,"v":655967.7620763008,"t":1717448400}
+{"o":81.6086147749,"h":81.6827917073,"l":81.349816326,"c":81.5836812214,"v":393831.2992177492,"t":1717452000}
+{"o":81.5836812214,"h":81.6824004609,"l":81.1285986647,"c":81.3903474659,"v":368126.3172160829,"t":1717455600}
+{"o":81.3903474659,"h":81.7454817159,"l":81.1068234128,"c":81.6128601265,"v":412992.7237825663,"t":1717459200}
+{"o":81.6128601265,"h":82.2609120201,"l":81.3588535989,"c":82.1510035588,"v":407083.6049819706,"t":1717462800}
+{"o":82.1510035588,"h":82.1510035588,"l":81.7503277836,"c":81.9588109515,"v":329051.8776932337,"t":1717466400}
+{"o":81.9588109515,"h":82.178072739,"l":81.8292300388,"c":82.0972116516,"v":322251.9487924653,"t":1717470000}
+{"o":82.0972116516,"h":82.401974195,"l":81.8460270764,"c":81.9664331923,"v":335827.1621892271,"t":1717473600}
+{"o":81.9664331923,"h":82.1122858922,"l":81.5098898418,"c":81.5098898418,"v":305429.3730391289,"t":1717477200}
+{"o":81.5098898418,"h":81.8637362455,"l":81.3265607261,"c":81.6997122362,"v":412415.9077649051,"t":1717480800}
+{"o":81.6997122362,"h":81.8347907996,"l":81.4610067756,"c":81.4610067756,"v":296699.784892425,"t":1717484400}
+{"o":81.4610067756,"h":81.7887970982,"l":81.3316381802,"c":81.3513674569,"v":319671.6446532176,"t":1717488000}
+{"o":81.3513674569,"h":81.5160582989,"l":80.8101165836,"c":81.1998036321,"v":315754.3057381992,"t":1717491600}
+{"o":81.1998036321,"h":81.6886356668,"l":81.096332451,"c":81.6077513729,"v":304425.8995842778,"t":1717495200}
+{"o":81.6077513729,"h":81.7687356009,"l":81.4376556837,"c":81.6348555213,"v":321558.8145237464,"t":1717498800}
+{"o":81.6348555213,"h":81.9492700129,"l":81.5047601716,"c":81.7515608846,"v":389315.4819305814,"t":1717502400}
+{"o":81.7515608846,"h":82.1575581709,"l":81.5515381085,"c":81.9789910422,"v":543724.3909211396,"t":1717506000}
+{"o":81.9789910422,"h":82.478947379,"l":81.7256501478,"c":81.8762136142,"v":542797.3893916581,"t":1717509600}
+{"o":81.8762136142,"h":82.8129984216,"l":81.7015149202,"c":82.8129984216,"v":497862.5707778016,"t":1717513200}
+{"o":82.8129984216,"h":83.8420152945,"l":82.776487694,"c":83.5637987897,"v":672114.7964645284,"t":1717516800}
+{"o":83.5637987897,"h":83.6268246787,"l":83.0109363907,"c":83.4833365399,"v":464543.9774078411,"t":1717520400}
+{"o":83.4833365399,"h":84.0522905221,"l":83.4166000697,"c":83.8251854629,"v":429718.9147484193,"t":1717524000}
+{"o":83.8251854629,"h":83.8251854629,"l":83.0725957238,"c":83.6205330574,"v":487657.8296211933,"t":1717527600}
+{"o":83.6205330574,"h":83.8155271539,"l":83.0243329107,"c":83.5919579958,"v":446879.7479914675,"t":1717531200}
+{"o":83.5919579958,"h":83.8813507873,"l":83.4000538416,"c":83.6766148057,"v":387577.8563192702,"t":1717534800}
+{"o":83.6766148057,"h":84.3595719291,"l":83.6766148057,"c":84.3269975388,"v":623095.3019424938,"t":1717538400}
+{"o":84.3269975388,"h":84.8009379942,"l":84.1669827162,"c":84.7168252993,"v":403762.4835086641,"t":1717542000}
+{"o":84.7168252993,"h":85.1073650086,"l":84.4491799956,"c":84.8907735831,"v":408318.0367730467,"t":1717545600}
+{"o":84.8907735831,"h":85.5966246282,"l":84.6312393245,"c":85.3766857548,"v":382637.6471977585,"t":1717549200}
+{"o":85.3766857548,"h":86.2577006372,"l":85.2422392375,"c":85.5725564263,"v":514170.0704770718,"t":1717552800}
+{"o":85.5725564263,"h":85.7615151867,"l":85.14878146,"c":85.3323930627,"v":359043.0779247435,"t":1717556400}
+{"o":85.3323930627,"h":85.5611502792,"l":85.0125341756,"c":85.4120028202,"v":362508.3684422229,"t":1717560000}
+{"o":85.4120028202,"h":85.7224668322,"l":85.0789128704,"c":85.6114680908,"v":383382.5066569566,"t":1717563600}
+{"o":85.6114680908,"h":85.9523443838,"l":85.5535867365,"c":85.8441952247,"v":374958.9241106789,"t":1717567200}
+{"o":85.8441952247,"h":85.9847034311,"l":85.524616838,"c":85.5706356679,"v":453086.8040392975,"t":1717570800}
+{"o":85.5706356679,"h":85.6903078447,"l":85.1416340921,"c":85.3877338168,"v":493128.1561823084,"t":1717574400}
+{"o":85.3877338168,"h":85.8810025624,"l":85.2417724441,"c":85.5658967635,"v":484822.2527316358,"t":1717578000}
+{"o":85.5658967635,"h":85.7389696944,"l":85.1184664498,"c":85.1184664498,"v":459150.9135867233,"t":1717581600}
+{"o":85.1184664498,"h":85.3562897493,"l":84.9224583326,"c":85.3177915742,"v":436444.912978971,"t":1717585200}
+{"o":85.3177915742,"h":85.6536630786,"l":84.8859677041,"c":85.325047381,"v":553367.8559489831,"t":1717588800}
+{"o":85.325047381,"h":85.8163751115,"l":84.9564101451,"c":85.0797996351,"v":727688.2266746816,"t":1717592400}
+{"o":85.0797996351,"h":85.4417373928,"l":84.5309246355,"c":85.2466507441,"v":647334.2029094035,"t":1717596000}
+{"o":85.2466507441,"h":86.4118936086,"l":85.1980626954,"c":86.2203511694,"v":584454.6221607925,"t":1717599600}
+{"o":86.2203511694,"h":86.6399074283,"l":85.7473907511,"c":85.8625131936,"v":585720.7444555575,"t":1717603200}
+{"o":85.8625131936,"h":86.5418523565,"l":85.7858595108,"c":86.1806851234,"v":504327.7192944777,"t":1717606800}
+{"o":86.1806851234,"h":86.4057335214,"l":85.1855960365,"c":85.4619016034,"v":542050.4753732855,"t":1717610400}
+{"o":85.4619016034,"h":85.6062854569,"l":85.109221129,"c":85.3534809379,"v":463841.1363367934,"t":1717614000}
+{"o":85.3534809379,"h":85.6480772165,"l":85.2505649438,"c":85.5938680021,"v":425058.5773307055,"t":1717617600}
+{"o":85.5938680021,"h":85.631477948,"l":85.2931402939,"c":85.4355604073,"v":398608.2572230533,"t":1717621200}
+{"o":85.4355604073,"h":85.7706957994,"l":85.3402045506,"c":85.4659093455,"v":413625.2679632615,"t":1717624800}
+{"o":85.4659093455,"h":85.7030222069,"l":85.363567881,"c":85.6233933642,"v":423860.7376391983,"t":1717628400}
+{"o":85.6233933642,"h":85.8003219462,"l":85.4314275872,"c":85.7070646887,"v":388994.4550637208,"t":1717632000}
+{"o":85.7070646887,"h":85.9688073975,"l":85.4588042484,"c":85.6616058186,"v":385235.0102790852,"t":1717635600}
+{"o":85.6616058186,"h":86.0640432861,"l":85.6202962485,"c":86.0312488973,"v":371333.9984438688,"t":1717639200}
+{"o":86.0312488973,"h":86.0312488973,"l":85.6746408483,"c":85.7872253684,"v":350171.9309123076,"t":1717642800}
+{"o":85.7872253684,"h":86.0566165772,"l":85.1514345072,"c":85.7304852826,"v":426115.2406619705,"t":1717646400}
+{"o":85.7304852826,"h":85.7304852826,"l":84.9923920004,"c":85.0182691901,"v":350172.5275404846,"t":1717650000}
+{"o":85.0182691901,"h":85.1525461875,"l":84.6432687941,"c":84.8471326842,"v":357840.5377611025,"t":1717653600}
+{"o":84.8471326842,"h":85.2327894011,"l":84.6243343361,"c":85.165947406,"v":450107.4333949531,"t":1717657200}
+{"o":85.165947406,"h":85.3907438129,"l":84.8894853155,"c":85.3310086454,"v":507056.5356952446,"t":1717660800}
+{"o":85.3310086454,"h":85.7844026626,"l":85.1416592396,"c":85.2903265375,"v":483209.7187342914,"t":1717664400}
+{"o":85.2903265375,"h":85.294738418,"l":84.8936847236,"c":85.2150969434,"v":508651.6409146105,"t":1717668000}
+{"o":85.2150969434,"h":85.3849802132,"l":85.0892615265,"c":85.3849802132,"v":477207.2118830972,"t":1717671600}
+{"o":85.3849802132,"h":85.5830223217,"l":85.1052834183,"c":85.299657348,"v":515203.3596022959,"t":1717675200}
+{"o":85.299657348,"h":85.5162850709,"l":85.0545732645,"c":85.1503473749,"v":494985.4655217276,"t":1717678800}
+{"o":85.1503473749,"h":85.461544764,"l":84.9704072681,"c":85.4569234277,"v":715567.7544500898,"t":1717682400}
+{"o":85.4569234277,"h":85.6917385693,"l":85.2764790537,"c":85.314358512,"v":882959.8692451984,"t":1717686000}
+{"o":85.314358512,"h":85.3788178223,"l":84.5418403623,"c":84.6635978789,"v":720691.8301018709,"t":1717689600}
+{"o":84.6635978789,"h":85.0411552088,"l":84.3056596976,"c":84.7652947705,"v":863381.4018612336,"t":1717693200}
+{"o":84.7652947705,"h":84.8642121508,"l":84.1855301753,"c":84.3855769662,"v":782682.905654265,"t":1717696800}
+{"o":84.3855769662,"h":84.3888346538,"l":83.022156216,"c":83.4002709659,"v":908723.3786496635,"t":1717700400}
+{"o":83.4002709659,"h":84.2632206314,"l":82.6685615415,"c":84.0579427,"v":810113.0762238838,"t":1717704000}
+{"o":84.0579427,"h":84.2521051791,"l":83.7520588845,"c":83.9143822138,"v":648996.7695470965,"t":1717707600}
+{"o":83.9143822138,"h":84.214638295,"l":83.7775569352,"c":84.131899746,"v":613220.6406731132,"t":1717711200}
+{"o":84.131899746,"h":84.2493382718,"l":83.5552581175,"c":83.915365794,"v":682073.1132955892,"t":1717714800}
+{"o":83.915365794,"h":84.1351674006,"l":83.7476554755,"c":83.909423583,"v":619601.2478449101,"t":1717718400}
+{"o":83.909423583,"h":84.015233573,"l":83.5425355268,"c":83.8890597173,"v":557097.8905051034,"t":1717722000}
+{"o":83.8890597173,"h":84.1087364841,"l":83.3556321755,"c":83.781521848,"v":584501.0988805,"t":1717725600}
+{"o":83.781521848,"h":84.1369019608,"l":83.6978131449,"c":84.1369019608,"v":495790.6282421274,"t":1717729200}
+{"o":84.1369019608,"h":85.0001828573,"l":84.037928069,"c":84.8599459829,"v":491347.1421586412,"t":1717732800}
+{"o":84.8599459829,"h":85.1264329915,"l":84.6982945421,"c":84.9075125614,"v":466979.5402685073,"t":1717736400}
+{"o":84.9075125614,"h":85.0757357158,"l":84.723517305,"c":84.982573399,"v":453778.0765635045,"t":1717740000}
+{"o":84.982573399,"h":85.1134048897,"l":84.8120516736,"c":84.8584887082,"v":539957.1533141222,"t":1717743600}
+{"o":84.8584887082,"h":85.0422214534,"l":84.7284829754,"c":84.8678496754,"v":456103.0491623228,"t":1717747200}
+{"o":84.8678496754,"h":84.9233024233,"l":84.5249645634,"c":84.6719997243,"v":461139.3254994578,"t":1717750800}
+{"o":84.6719997243,"h":84.804888826,"l":84.2719019082,"c":84.5358367133,"v":474504.9352047364,"t":1717754400}
+{"o":84.5358367133,"h":84.9608211653,"l":84.3427101201,"c":84.8728109818,"v":549752.3954434464,"t":1717758000}
+{"o":84.8728109818,"h":85.2217319725,"l":83.4652739908,"c":84.3792245813,"v":958575.7697164669,"t":1717761600}
+{"o":84.3792245813,"h":84.7344415613,"l":84.0923793021,"c":84.5409403283,"v":797498.0381722942,"t":1717765200}
+{"o":84.5409403283,"h":84.7103302044,"l":83.9578802312,"c":84.5639172027,"v":977039.3579953065,"t":1717768800}
+{"o":84.5639172027,"h":84.5639172027,"l":83.5182069383,"c":83.8777080393,"v":992863.041580471,"t":1717772400}
+{"o":83.8777080393,"h":84.025411777,"l":83.1089113805,"c":83.2045150612,"v":1019728.0527218364,"t":1717776000}
+{"o":83.2045150612,"h":83.2256782286,"l":81.5159589847,"c":81.6531167669,"v":1259423.4526176199,"t":1717779600}
+{"o":81.6531167669,"h":81.6531167669,"l":75.818159756,"c":79.4107785823,"v":2619062.6032583574,"t":1717783200}
+{"o":79.4107785823,"h":82.5054635342,"l":79.0013995662,"c":79.9186475167,"v":1098079.3194473435,"t":1717786800}
+{"o":79.9186475167,"h":80.4209703384,"l":79.1515771194,"c":80.2519460717,"v":879157.1478717009,"t":1717790400}
+{"o":80.2519460717,"h":80.4438530561,"l":80.0269866769,"c":80.1662577485,"v":1030784.7888464294,"t":1717794000}
+{"o":80.1662577485,"h":80.496009283,"l":80.0442411963,"c":80.4351488807,"v":1040255.191431368,"t":1717797600}
+{"o":80.4351488807,"h":80.5167578828,"l":80.1012335371,"c":80.1251167341,"v":710002.8093823588,"t":1717801200}
+{"o":80.1251167341,"h":80.1630623154,"l":79.8370775647,"c":79.9447562058,"v":680575.8657603412,"t":1717804800}
+{"o":79.9447562058,"h":80.5018794421,"l":79.9121484773,"c":80.4353198654,"v":524530.605723241,"t":1717808400}
+{"o":80.4353198654,"h":80.4450574296,"l":80.0023800343,"c":80.1722789889,"v":431017.4796874554,"t":1717812000}
+{"o":80.1722789889,"h":80.3868822824,"l":80.0611612299,"c":80.2226377103,"v":387029.8347671117,"t":1717815600}
+{"o":80.2226377103,"h":80.3154494453,"l":79.8589627232,"c":79.9105233622,"v":425893.9505593058,"t":1717819200}
+{"o":79.9105233622,"h":80.2775011886,"l":79.6541498571,"c":80.0879906903,"v":420133.1426994537,"t":1717822800}
+{"o":80.0879906903,"h":80.2643296345,"l":79.9428467388,"c":80.1804542195,"v":509720.1164097334,"t":1717826400}
+{"o":80.1804542195,"h":80.7638023535,"l":80.1804542195,"c":80.6866608961,"v":377403.8190572162,"t":1717830000}
+{"o":80.6866608961,"h":80.6982766819,"l":80.1337297317,"c":80.1957568539,"v":387425.4275958266,"t":1717833600}
+{"o":80.1957568539,"h":80.2388718425,"l":79.933256474,"c":80.07424103,"v":436720.204434582,"t":1717837200}
+{"o":80.07424103,"h":80.115794325,"l":79.6057351577,"c":79.8949635221,"v":483020.4487588285,"t":1717840800}
+{"o":79.8949635221,"h":80.024654902,"l":78.95646315,"c":79.1563328852,"v":566915.6680712041,"t":1717844400}
+{"o":79.1563328852,"h":79.3145793201,"l":77.6722998511,"c":78.8626457256,"v":566000.0255795338,"t":1717848000}
+{"o":78.8626457256,"h":79.136660946,"l":77.5775935145,"c":79.136660946,"v":767079.2127427877,"t":1717851600}
+{"o":79.136660946,"h":79.5333523778,"l":77.6409140692,"c":79.452327538,"v":525090.6404462983,"t":1717855200}
+{"o":79.452327538,"h":79.5919792233,"l":78.8593851854,"c":79.0092050601,"v":761176.9866334972,"t":1717858800}
+{"o":79.0092050601,"h":79.1804971406,"l":78.3874217002,"c":78.7933422117,"v":568292.8704528735,"t":1717862400}
+{"o":78.7933422117,"h":79.1030286601,"l":77.7020353716,"c":79.0832247412,"v":574218.4537840213,"t":1717866000}
+{"o":79.0832247412,"h":79.4682683697,"l":78.867196493,"c":78.9195587976,"v":914986.8713689964,"t":1717869600}
+{"o":78.9195587976,"h":79.1495931536,"l":77.6752416168,"c":78.839486358,"v":544253.3569816102,"t":1717873200}
+{"o":78.839486358,"h":78.9482561883,"l":78.2540358787,"c":78.5614919947,"v":431407.2296628078,"t":1717876800}
+{"o":78.5614919947,"h":78.6232211832,"l":78.2785814755,"c":78.3599752525,"v":393142.6380918688,"t":1717880400}
+{"o":78.3599752525,"h":78.4185930744,"l":77.6088679957,"c":78.1849611003,"v":416364.6887044882,"t":1717884000}
+{"o":78.1849611003,"h":78.252248124,"l":77.1105915066,"c":77.8704538905,"v":425831.474131599,"t":1717887600}
+{"o":77.8704538905,"h":78.2084770465,"l":77.7981696602,"c":78.0284293645,"v":416780.2392534644,"t":1717891200}
+{"o":78.0284293645,"h":78.3325725669,"l":77.9385841136,"c":78.2637198264,"v":378982.3652655115,"t":1717894800}
+{"o":78.2637198264,"h":78.2650532118,"l":76.3327048811,"c":77.5460362368,"v":456553.7943490006,"t":1717898400}
+{"o":77.5460362368,"h":77.9662025928,"l":77.1546826948,"c":77.8442389201,"v":379743.6955845376,"t":1717902000}
+{"o":77.8442389201,"h":78.2543411519,"l":77.8047111158,"c":77.9764449066,"v":302244.0055961016,"t":1717905600}
+{"o":77.9764449066,"h":78.5255952549,"l":76.8851576752,"c":78.366904103,"v":398889.8599814618,"t":1717909200}
+{"o":78.366904103,"h":78.6580161878,"l":78.3122280002,"c":78.5746456759,"v":353257.4738673209,"t":1717912800}
+{"o":78.5746456759,"h":78.8087203142,"l":78.3933304218,"c":78.4510015144,"v":312553.116296959,"t":1717916400}
+{"o":78.4510015144,"h":78.7683001581,"l":78.2526718838,"c":78.7023074024,"v":264901.5143134447,"t":1717920000}
+{"o":78.7023074024,"h":78.8367152615,"l":78.5429741074,"c":78.6906761575,"v":281038.323088158,"t":1717923600}
+{"o":78.6906761575,"h":78.6926533863,"l":77.8087037099,"c":78.4492996914,"v":317756.6452042312,"t":1717927200}
+{"o":78.4492996914,"h":78.7591092217,"l":77.6320634396,"c":78.6865200018,"v":315400.2286329214,"t":1717930800}
+{"o":78.6865200018,"h":79.7082878572,"l":78.5188449773,"c":79.4852168899,"v":461926.9311047287,"t":1717934400}
+{"o":79.4852168899,"h":79.5986760419,"l":78.7432992678,"c":79.1763277927,"v":510291.6746364281,"t":1717938000}
+{"o":79.1763277927,"h":79.6542781065,"l":79.0942752759,"c":79.6216788065,"v":467921.8129101308,"t":1717941600}
+{"o":79.6216788065,"h":79.866004292,"l":79.4750940859,"c":79.7966103119,"v":484506.0024252883,"t":1717945200}
+{"o":79.7966103119,"h":79.8273650167,"l":79.425831452,"c":79.5518904629,"v":447678.8926370709,"t":1717948800}
+{"o":79.5518904629,"h":79.6118503855,"l":79.2369267541,"c":79.3946929183,"v":469563.5737914328,"t":1717952400}
+{"o":79.3946929183,"h":80.2287238882,"l":79.2362080184,"c":80.1453491702,"v":450578.7790190522,"t":1717956000}
+{"o":80.1453491702,"h":80.4365685217,"l":79.9862048323,"c":80.0310238454,"v":553946.1393283851,"t":1717959600}
+{"o":80.0310238454,"h":80.0310238454,"l":79.5712050909,"c":79.6704760873,"v":455762.6848288988,"t":1717963200}
+{"o":79.6704760873,"h":79.9717102915,"l":79.5584873128,"c":79.8692369223,"v":451286.0045987417,"t":1717966800}
+{"o":79.8692369223,"h":80.1120085936,"l":79.7315669931,"c":79.9009922384,"v":387901.5244268168,"t":1717970400}
+{"o":79.9009922384,"h":80.0197699299,"l":79.8213732316,"c":79.9800084883,"v":284457.6655864515,"t":1717974000}
+{"o":79.9800084883,"h":80.0383707785,"l":79.2482649208,"c":79.5001811971,"v":449738.5816295976,"t":1717977600}
+{"o":79.5001811971,"h":79.8112077396,"l":79.3006733764,"c":79.5566947373,"v":322084.9938026667,"t":1717981200}
+{"o":79.5566947373,"h":79.7653200317,"l":79.3044402358,"c":79.4043864264,"v":308026.0047837341,"t":1717984800}
+{"o":79.4043864264,"h":79.4097604155,"l":78.7593439402,"c":78.8597251677,"v":529350.9823568255,"t":1717988400}
+{"o":78.8597251677,"h":79.1981594698,"l":78.6044284929,"c":79.0619138014,"v":366585.3528806388,"t":1717992000}
+{"o":79.0619138014,"h":79.0662848983,"l":78.5912787105,"c":78.8608488876,"v":338161.7290081184,"t":1717995600}
+{"o":78.8608488876,"h":78.9537251474,"l":78.3204134456,"c":78.5403796549,"v":406765.5533620637,"t":1717999200}
+{"o":78.5403796549,"h":78.578549349,"l":77.6744663351,"c":77.7492188605,"v":370848.0534931708,"t":1718002800}
+{"o":77.7492188605,"h":78.8274654076,"l":77.7167974826,"c":78.5910878431,"v":387943.867774848,"t":1718006400}
+{"o":78.5910878431,"h":79.030220134,"l":78.2177271455,"c":78.9659121208,"v":324312.0964860486,"t":1718010000}
+{"o":78.9659121208,"h":79.0152436834,"l":78.6903062078,"c":78.8287021253,"v":355280.8700135963,"t":1718013600}
+{"o":78.8287021253,"h":78.8922193483,"l":78.5061359358,"c":78.6407263113,"v":391247.4620691318,"t":1718017200}
+{"o":78.6407263113,"h":78.670440741,"l":78.1184192642,"c":78.1784043478,"v":396300.7140951355,"t":1718020800}
+{"o":78.1784043478,"h":78.5273360673,"l":77.7931670268,"c":78.3819752857,"v":559326.8056367654,"t":1718024400}
+{"o":78.3819752857,"h":78.9171295185,"l":78.0010137358,"c":78.850015414,"v":526048.4762638322,"t":1718028000}
+{"o":78.850015414,"h":80.5022873822,"l":78.8036113762,"c":80.1152035255,"v":702161.8765885793,"t":1718031600}
+{"o":80.1152035255,"h":80.3113472196,"l":79.3413092358,"c":79.9134278798,"v":655330.4962839956,"t":1718035200}
+{"o":79.9134278798,"h":80.2608032671,"l":79.5948075541,"c":80.2252407136,"v":491406.7707491547,"t":1718038800}
+{"o":80.2252407136,"h":80.3546573617,"l":79.4853914303,"c":79.8877452321,"v":548415.3669727262,"t":1718042400}
+{"o":79.8877452321,"h":79.9269604197,"l":78.9586186998,"c":79.1022910464,"v":621146.2070396225,"t":1718046000}
+{"o":79.1022910464,"h":79.2572132025,"l":78.4460936784,"c":78.8809233245,"v":625510.74495716,"t":1718049600}
+{"o":78.8809233245,"h":79.0972876172,"l":78.3747110505,"c":78.689192373,"v":562594.4724170119,"t":1718053200}
+{"o":78.689192373,"h":78.7428130599,"l":78.3200525694,"c":78.5938812075,"v":474040.1409070277,"t":1718056800}
+{"o":78.5938812075,"h":78.6391146281,"l":78.0701704535,"c":78.4511717705,"v":414786.3623025777,"t":1718060400}
+{"o":78.4511717705,"h":78.7575573843,"l":78.1535426962,"c":78.3846657445,"v":456846.1859973595,"t":1718064000}
+{"o":78.3846657445,"h":78.8044907944,"l":76.6030111277,"c":77.1168638516,"v":547480.6062374398,"t":1718067600}
+{"o":77.1168638516,"h":77.8916982333,"l":76.4304064427,"c":77.2739173394,"v":716389.0289658759,"t":1718071200}
+{"o":77.2739173394,"h":77.4548612384,"l":76.7303027522,"c":76.9891510461,"v":493070.8898239718,"t":1718074800}
+{"o":76.9891510461,"h":77.0040582632,"l":75.2883782,"c":76.1882574072,"v":538673.3425047641,"t":1718078400}
+{"o":76.1882574072,"h":76.257865721,"l":75.7380641779,"c":76.0770793963,"v":403649.5998593163,"t":1718082000}
+{"o":76.0770793963,"h":76.3255399141,"l":75.238965988,"c":75.7509356018,"v":420727.7947575729,"t":1718085600}
+{"o":75.7509356018,"h":76.0583289979,"l":75.2525690787,"c":75.7021179023,"v":401870.6645383353,"t":1718089200}
+{"o":75.7021179023,"h":76.2101930885,"l":75.4675970647,"c":75.8645445624,"v":416816.5606472795,"t":1718092800}
+{"o":75.8645445624,"h":76.1434025926,"l":75.3497246208,"c":75.955951637,"v":393150.7401133876,"t":1718096400}
+{"o":75.955951637,"h":76.6145499501,"l":75.6694183409,"c":76.331417616,"v":422395.3190409805,"t":1718100000}
+{"o":76.331417616,"h":76.3525305919,"l":75.7289369925,"c":75.8080953311,"v":508650.8406814756,"t":1718103600}
+{"o":75.8080953311,"h":76.1812874988,"l":75.6335425321,"c":75.8184572499,"v":522463.356879503,"t":1718107200}
+{"o":75.8184572499,"h":76.1103999471,"l":74.4160018107,"c":74.5531764723,"v":716937.1095398084,"t":1718110800}
+{"o":74.5531764723,"h":75.3252785818,"l":74.2556926096,"c":74.930307951,"v":662055.2366296494,"t":1718114400}
+{"o":74.930307951,"h":75.1710198952,"l":72.1718928389,"c":72.8026300422,"v":957436.4033287838,"t":1718118000}
+{"o":72.8026300422,"h":73.792529468,"l":72.4087806896,"c":72.8526564872,"v":674144.0172959341,"t":1718121600}
+{"o":72.8526564872,"h":73.2847741681,"l":71.408073058,"c":72.838700586,"v":542571.268078536,"t":1718125200}
+{"o":72.838700586,"h":73.7436733089,"l":72.6284114199,"c":73.3822008499,"v":534652.9791634398,"t":1718128800}
+{"o":73.3822008499,"h":73.9232576432,"l":72.9295592363,"c":73.6145745203,"v":575636.32722043,"t":1718132400}
+{"o":73.6145745203,"h":73.6741191569,"l":73.0851532166,"c":73.1772267107,"v":513617.6651622719,"t":1718136000}
+{"o":73.1772267107,"h":73.8537688145,"l":73.1493317149,"c":73.7119854057,"v":657423.1418874984,"t":1718139600}
+{"o":73.7119854057,"h":74.0547554699,"l":73.4549588083,"c":73.7809722452,"v":439968.681180168,"t":1718143200}
+{"o":73.7809722452,"h":74.1245803039,"l":73.4700646969,"c":73.6597886377,"v":520830.8505385315,"t":1718146800}
+{"o":73.6597886377,"h":73.8222298321,"l":72.6059439169,"c":73.1115301242,"v":640373.5611638509,"t":1718150400}
+{"o":73.1115301242,"h":73.304957452,"l":71.198618377,"c":72.6047282298,"v":678601.2171923148,"t":1718154000}
+{"o":72.6047282298,"h":73.7814897242,"l":72.2442524566,"c":73.6780146733,"v":508610.1717359883,"t":1718157600}
+{"o":73.6780146733,"h":73.9861235787,"l":72.9353520109,"c":73.8266877886,"v":394288.3132691946,"t":1718161200}
+{"o":73.8266877886,"h":74.9592527984,"l":73.7769141363,"c":74.6244265369,"v":450093.3151193014,"t":1718164800}
+{"o":74.6244265369,"h":74.6667367979,"l":74.0184978765,"c":74.0573601615,"v":379140.4929356507,"t":1718168400}
+{"o":74.0573601615,"h":74.7965058172,"l":74.0541111428,"c":74.4087686677,"v":354472.9675119897,"t":1718172000}
+{"o":74.4087686677,"h":74.954357301,"l":74.3604956718,"c":74.8698392762,"v":334191.4553080142,"t":1718175600}
+{"o":74.8698392762,"h":75.1559888929,"l":74.5726318911,"c":74.6370338755,"v":288073.4032793865,"t":1718179200}
+{"o":74.6370338755,"h":75.3297907426,"l":74.5012609201,"c":75.0861273718,"v":396806.9277756051,"t":1718182800}
+{"o":75.0861273718,"h":75.8125306827,"l":75.0861273718,"c":75.356348258,"v":488215.7829427308,"t":1718186400}
+{"o":75.356348258,"h":75.5057761339,"l":74.834566759,"c":74.864952395,"v":447782.0864959827,"t":1718190000}
+{"o":74.864952395,"h":78.6950537874,"l":74.813952588,"c":78.3647474257,"v":928599.8933828353,"t":1718193600}
+{"o":78.3647474257,"h":79.7991907338,"l":78.0950271584,"c":78.5777121115,"v":783030.0898805506,"t":1718197200}
+{"o":78.5777121115,"h":79.3081220123,"l":78.2768687197,"c":78.9825374748,"v":659233.7940659029,"t":1718200800}
+{"o":78.9825374748,"h":79.0746674693,"l":77.8140669916,"c":78.3487511313,"v":620388.8692339465,"t":1718204400}
+{"o":78.3487511313,"h":78.8138268466,"l":77.881530386,"c":78.3466831848,"v":627700.3030637422,"t":1718208000}
+{"o":78.3466831848,"h":78.883571587,"l":78.0576245263,"c":78.7050884307,"v":659414.0222491099,"t":1718211600}
+{"o":78.7050884307,"h":78.7475366231,"l":76.6857007157,"c":76.9454194531,"v":1055383.573926958,"t":1718215200}
+{"o":76.9454194531,"h":78.0835898122,"l":74.45086744,"c":75.6017374922,"v":1061495.8783105216,"t":1718218800}
+{"o":75.6017374922,"h":76.5739470115,"l":75.102532427,"c":76.4263049676,"v":659108.5820328888,"t":1718222400}
+{"o":76.4263049676,"h":76.81195003,"l":76.206592546,"c":76.5801311193,"v":597308.2228661822,"t":1718226000}
+{"o":76.5801311193,"h":76.7812594805,"l":76.3523083838,"c":76.7239170294,"v":474912.8034939669,"t":1718229600}
+{"o":76.7239170294,"h":76.7558551316,"l":76.1203224393,"c":76.5550620879,"v":431132.4463939109,"t":1718233200}
+{"o":76.5550620879,"h":76.5550620879,"l":75.4766749682,"c":76.2760427045,"v":434051.7009073852,"t":1718236800}
+{"o":76.2760427045,"h":76.6526401016,"l":75.3577066522,"c":75.4255986752,"v":451947.2525936241,"t":1718240400}
+{"o":75.4255986752,"h":75.8060789068,"l":74.1651836497,"c":74.8814308196,"v":528324.6476945952,"t":1718244000}
+{"o":74.8814308196,"h":74.8853707746,"l":73.7576362424,"c":74.727505702,"v":711082.005136314,"t":1718247600}
+{"o":74.727505702,"h":75.3988172016,"l":74.5790549548,"c":75.0153854245,"v":430122.893293756,"t":1718251200}
+{"o":75.0153854245,"h":75.2875831099,"l":74.9996338793,"c":75.1580482274,"v":425895.9664005161,"t":1718254800}
+{"o":75.1580482274,"h":75.2478269865,"l":73.9877570821,"c":74.6987519086,"v":823229.302637103,"t":1718258400}
+{"o":74.6987519086,"h":75.0834386597,"l":73.7386869037,"c":75.0448356261,"v":591801.4022756175,"t":1718262000}
+{"o":75.0448356261,"h":75.2094350896,"l":74.7740396588,"c":74.929960175,"v":430789.7097169713,"t":1718265600}
+{"o":74.929960175,"h":74.9739482171,"l":73.7834027971,"c":74.5330335045,"v":456534.8624592729,"t":1718269200}
+{"o":74.5330335045,"h":75.0400221941,"l":74.0191310653,"c":74.80086782,"v":452516.0250752283,"t":1718272800}
+{"o":74.80086782,"h":74.9451766104,"l":73.5912132179,"c":73.807858665,"v":418203.43501603,"t":1718276400}
+{"o":73.807858665,"h":75.0214397305,"l":73.6956892567,"c":73.9890855557,"v":637278.5802218659,"t":1718280000}
+{"o":73.9890855557,"h":74.8910517837,"l":73.6311270754,"c":74.0573049699,"v":617770.478950717,"t":1718283600}
+{"o":74.0573049699,"h":74.2151316778,"l":72.4359722222,"c":73.5825664866,"v":746101.10492288,"t":1718287200}
+{"o":73.5825664866,"h":73.6681071313,"l":72.0799637599,"c":72.4313430117,"v":848268.7057699562,"t":1718290800}
+{"o":72.4313430117,"h":72.9778069956,"l":71.9022396213,"c":72.8053108475,"v":796958.6137047173,"t":1718294400}
+{"o":72.8053108475,"h":73.3369683098,"l":72.4509645316,"c":73.3032629871,"v":535838.5439901659,"t":1718298000}
+{"o":73.3032629871,"h":73.6072741002,"l":72.6047144785,"c":73.4179102964,"v":456520.9042067722,"t":1718301600}
+{"o":73.4179102964,"h":73.4516753937,"l":72.4938233054,"c":72.8821104637,"v":526928.2864123754,"t":1718305200}
+{"o":72.8821104637,"h":73.1379411201,"l":72.3549427851,"c":72.5978391654,"v":580065.4941765735,"t":1718308800}
+{"o":72.5978391654,"h":73.0175283741,"l":71.1996504507,"c":73.0113349606,"v":453832.9639756206,"t":1718312400}
+{"o":73.0113349606,"h":73.1899384879,"l":72.4163323844,"c":73.0854211269,"v":422046.7730505,"t":1718316000}
+{"o":73.0854211269,"h":73.0854211269,"l":72.4367270077,"c":72.6275817824,"v":341636.3199564346,"t":1718319600}
+{"o":72.6275817824,"h":73.1021599246,"l":72.1798745029,"c":72.5466506526,"v":484034.2261700728,"t":1718323200}
+{"o":72.5466506526,"h":73.0083293566,"l":71.4357980769,"c":73.0011553886,"v":523414.3363049355,"t":1718326800}
+{"o":73.0011553886,"h":73.2380806818,"l":72.6784104778,"c":73.0378531677,"v":406517.3949274268,"t":1718330400}
+{"o":73.0378531677,"h":73.1178750959,"l":72.4324372592,"c":72.7267867005,"v":414207.914060939,"t":1718334000}
+{"o":72.7267867005,"h":73.0310028075,"l":72.4807975268,"c":72.5168478169,"v":391583.3808948586,"t":1718337600}
+{"o":72.5168478169,"h":73.5131511728,"l":72.3814279721,"c":73.3065389585,"v":454056.5399055462,"t":1718341200}
+{"o":73.3065389585,"h":73.3832935638,"l":72.4920716558,"c":72.9365800844,"v":353372.3391175678,"t":1718344800}
+{"o":72.9365800844,"h":73.0733662314,"l":72.4844306036,"c":72.7940587335,"v":328546.7162484227,"t":1718348400}
+{"o":72.7940587335,"h":73.4308412549,"l":72.6735090003,"c":73.1942755357,"v":363216.9703337303,"t":1718352000}
+{"o":73.1942755357,"h":73.1960296381,"l":72.5021438136,"c":72.8689751112,"v":342527.0809909964,"t":1718355600}
+{"o":72.8689751112,"h":73.1734017456,"l":72.7142669668,"c":72.9005493565,"v":328468.9031575348,"t":1718359200}
+{"o":72.9005493565,"h":73.1149064796,"l":72.5117282642,"c":73.0110765793,"v":369824.7454739177,"t":1718362800}
+{"o":73.0110765793,"h":73.4757853557,"l":72.8816260753,"c":73.1042864334,"v":474972.1586510743,"t":1718366400}
+{"o":73.1042864334,"h":73.3223019258,"l":72.8272477434,"c":72.9352181612,"v":463961.1559264541,"t":1718370000}
+{"o":72.9352181612,"h":72.9771836042,"l":70.8804333627,"c":71.502647765,"v":633571.6298696701,"t":1718373600}
+{"o":71.502647765,"h":71.8915107784,"l":69.9643680683,"c":70.8922056332,"v":668720.793519525,"t":1718377200}
+{"o":70.8922056332,"h":71.0220945525,"l":67.8901572169,"c":69.7496083391,"v":1130373.8071625161,"t":1718380800}
+{"o":69.7496083391,"h":70.3585105081,"l":68.7870177998,"c":69.8280581001,"v":671232.5560171433,"t":1718384400}
+{"o":69.8280581001,"h":69.8889493257,"l":68.7558822036,"c":69.7202940182,"v":594424.3211192269,"t":1718388000}
+{"o":69.7202940182,"h":70.2766085234,"l":68.8262445876,"c":69.8976957858,"v":595987.4963100305,"t":1718391600}
+{"o":69.8976957858,"h":70.5324330203,"l":69.8181918818,"c":69.9503610251,"v":451088.097551989,"t":1718395200}
+{"o":69.9503610251,"h":71.5933936255,"l":69.7613889602,"c":71.0244420769,"v":633282.9813328028,"t":1718398800}
+{"o":71.0244420769,"h":71.1077141104,"l":70.1146518477,"c":70.6548737322,"v":610059.5177321956,"t":1718402400}
+{"o":70.6548737322,"h":70.837007074,"l":70.3450797614,"c":70.5397515312,"v":390736.0761231264,"t":1718406000}
+{"o":70.5397515312,"h":71.0368783036,"l":70.4865583809,"c":70.7953603433,"v":392020.7305427605,"t":1718409600}
+{"o":70.7953603433,"h":71.2546127106,"l":70.631331514,"c":70.6790731332,"v":361678.9439480448,"t":1718413200}
+{"o":70.6790731332,"h":71.0033770228,"l":70.5054740195,"c":70.9002367526,"v":310532.730022668,"t":1718416800}
+{"o":70.9002367526,"h":71.4650170049,"l":70.873177445,"c":71.4388948993,"v":321259.9534164051,"t":1718420400}
+{"o":71.4388948993,"h":71.5790769858,"l":71.0757738626,"c":71.3750386647,"v":336553.783770663,"t":1718424000}
+{"o":71.3750386647,"h":71.7710561355,"l":71.3378593688,"c":71.4486020975,"v":311358.9719210279,"t":1718427600}
+{"o":71.4486020975,"h":71.7306951106,"l":71.0065931894,"c":71.1131399385,"v":330483.8752473415,"t":1718431200}
+{"o":71.1131399385,"h":71.4136011838,"l":70.8275893193,"c":70.8984230854,"v":342889.8455441703,"t":1718434800}
+{"o":70.8984230854,"h":71.2050514318,"l":70.7423935086,"c":70.9798604452,"v":287546.9218884793,"t":1718438400}
+{"o":70.9798604452,"h":71.1690626865,"l":70.6051829913,"c":70.7673607946,"v":328225.356630631,"t":1718442000}
+{"o":70.7673607946,"h":71.0605523368,"l":70.5269735031,"c":70.9953593654,"v":282833.6891225043,"t":1718445600}
+{"o":70.9953593654,"h":71.306522062,"l":70.9023195662,"c":71.2553840151,"v":315028.680877405,"t":1718449200}
+{"o":71.2553840151,"h":71.4093889965,"l":71.0186998499,"c":71.3350057501,"v":315938.2353623886,"t":1718452800}
+{"o":71.3350057501,"h":71.4798435018,"l":71.044375644,"c":71.4399485629,"v":361308.403584559,"t":1718456400}
+{"o":71.4399485629,"h":71.4904476304,"l":71.13101581,"c":71.2153267962,"v":463621.600468357,"t":1718460000}
+{"o":71.2153267962,"h":71.7986802102,"l":71.1561112571,"c":71.6019843116,"v":460379.3915944708,"t":1718463600}
+{"o":71.6019843116,"h":71.9182829879,"l":71.5306465577,"c":71.6078730459,"v":397038.8527673784,"t":1718467200}
+{"o":71.6078730459,"h":71.8105442944,"l":71.4423183262,"c":71.773563853,"v":403633.2691789943,"t":1718470800}
+{"o":71.773563853,"h":71.7755995252,"l":71.3183776836,"c":71.4193649188,"v":419920.6062117675,"t":1718474400}
+{"o":71.4193649188,"h":71.5915953006,"l":71.0730581655,"c":71.334700684,"v":390258.9248717502,"t":1718478000}
+{"o":71.334700684,"h":71.4855387266,"l":70.9619087693,"c":71.1673374455,"v":383904.5405262877,"t":1718481600}
+{"o":71.1673374455,"h":71.7751890383,"l":71.1133475736,"c":71.6572693345,"v":332549.24489652,"t":1718485200}
+{"o":71.6572693345,"h":71.7349406116,"l":71.4101887508,"c":71.7048179547,"v":328598.7599653288,"t":1718488800}
+{"o":71.7048179547,"h":71.8294859879,"l":71.6035195829,"c":71.7424642513,"v":313341.0127358511,"t":1718492400}
+{"o":71.7424642513,"h":71.811323119,"l":71.3137185738,"c":71.3349082903,"v":316503.1647305674,"t":1718496000}
+{"o":71.3349082903,"h":71.5682194103,"l":71.1369819004,"c":71.3453461403,"v":355077.7777561268,"t":1718499600}
+{"o":71.3453461403,"h":71.351043967,"l":71.1164700014,"c":71.1570207698,"v":310276.7406682954,"t":1718503200}
+{"o":71.1570207698,"h":71.2891752438,"l":70.9504758345,"c":70.9949557108,"v":293935.3480366998,"t":1718506800}
+{"o":70.9949557108,"h":71.0454218169,"l":70.5821542372,"c":70.5932744701,"v":365132.4654591142,"t":1718510400}
+{"o":70.5932744701,"h":71.2397940551,"l":70.5574190448,"c":71.2111701005,"v":360894.1232037348,"t":1718514000}
+{"o":71.2111701005,"h":71.4777025189,"l":71.0525043867,"c":71.3931259088,"v":383228.0508862322,"t":1718517600}
+{"o":71.3931259088,"h":71.62560999,"l":71.2194178397,"c":71.2576869794,"v":333708.672471498,"t":1718521200}
+{"o":71.2576869794,"h":71.4105621181,"l":71.001330789,"c":71.0673966446,"v":293593.8911392797,"t":1718524800}
+{"o":71.0673966446,"h":71.3677266784,"l":70.9285734369,"c":71.3659754137,"v":389905.8075164608,"t":1718528400}
+{"o":71.3659754137,"h":71.8439617183,"l":71.2015316249,"c":71.6992164546,"v":412736.2558455251,"t":1718532000}
+{"o":71.6992164546,"h":71.7662096045,"l":71.449879479,"c":71.4890283734,"v":322047.1766898753,"t":1718535600}
+{"o":71.4890283734,"h":71.7220255872,"l":71.3771501303,"c":71.5406189743,"v":367988.4710814309,"t":1718539200}
+{"o":71.5406189743,"h":71.9929008233,"l":71.5093020104,"c":71.9325626248,"v":477020.9237291515,"t":1718542800}
+{"o":71.9325626248,"h":72.4213716125,"l":71.7959378477,"c":72.1539610007,"v":462969.0075910983,"t":1718546400}
+{"o":72.1539610007,"h":73.3523092863,"l":72.1294893095,"c":73.2565814291,"v":417034.8980686435,"t":1718550000}
+{"o":73.2565814291,"h":73.6073375148,"l":72.9385748491,"c":73.1148442412,"v":409257.3112076503,"t":1718553600}
+{"o":73.1148442412,"h":73.4508818014,"l":72.8491844067,"c":72.9504645231,"v":372409.3057904909,"t":1718557200}
+{"o":72.9504645231,"h":73.2452533096,"l":72.7450012968,"c":73.1680492817,"v":368548.0967697001,"t":1718560800}
+{"o":73.1680492817,"h":73.4677468519,"l":73.0900147674,"c":73.3178768526,"v":452844.1915710998,"t":1718564400}
+{"o":73.3178768526,"h":73.6218029933,"l":73.1607471078,"c":73.4383580478,"v":329142.8556307932,"t":1718568000}
+{"o":73.4383580478,"h":73.7228842538,"l":73.3110373116,"c":73.5892263384,"v":332319.160127226,"t":1718571600}
+{"o":73.5892263384,"h":74.5152573139,"l":73.5630456389,"c":74.1688357909,"v":448914.6572977541,"t":1718575200}
+{"o":74.1688357909,"h":74.6214348959,"l":74.0671585445,"c":74.606747426,"v":325849.5833573095,"t":1718578800}
+{"o":74.606747426,"h":74.8448306047,"l":74.1545397153,"c":74.2107944613,"v":382420.8519064143,"t":1718582400}
+{"o":74.2107944613,"h":74.2819663134,"l":73.2583191622,"c":73.4516631301,"v":403048.707056792,"t":1718586000}
+{"o":73.4516631301,"h":73.5048488507,"l":72.8524587167,"c":73.2753997604,"v":421168.4256828678,"t":1718589600}
+{"o":73.2753997604,"h":73.2940540461,"l":72.560943659,"c":72.6288088108,"v":373130.0419513053,"t":1718593200}
+{"o":72.6288088108,"h":73.2408082897,"l":72.2475762956,"c":73.2133852717,"v":348146.0638041,"t":1718596800}
+{"o":73.2133852717,"h":73.5696214611,"l":72.719810126,"c":72.9402266076,"v":378403.8100128283,"t":1718600400}
+{"o":72.9402266076,"h":72.9909440038,"l":72.0738745111,"c":72.2033662417,"v":461786.7322636967,"t":1718604000}
+{"o":72.2033662417,"h":72.7616948349,"l":71.8927053476,"c":72.2880757782,"v":490862.2715213429,"t":1718607600}
+{"o":72.2880757782,"h":72.6292733075,"l":71.6093160781,"c":71.9406781371,"v":476817.3654520254,"t":1718611200}
+{"o":71.9406781371,"h":72.4007269276,"l":71.0633726987,"c":71.2314796974,"v":503354.8303109842,"t":1718614800}
+{"o":71.2314796974,"h":71.3231041211,"l":69.8848113646,"c":70.6411495165,"v":566800.8317755818,"t":1718618400}
+{"o":70.6411495165,"h":71.4738974936,"l":70.5485671828,"c":71.0099502242,"v":556883.2177773905,"t":1718622000}
+{"o":71.0099502242,"h":71.1068539655,"l":69.9608606226,"c":70.6086102209,"v":597253.0633667898,"t":1718625600}
+{"o":70.6086102209,"h":70.9815098938,"l":69.9567527963,"c":70.2256814102,"v":570355.9672296119,"t":1718629200}
+{"o":70.2256814102,"h":71.3331807461,"l":70.1694800637,"c":70.7392254247,"v":639322.1340560627,"t":1718632800}
+{"o":70.7392254247,"h":71.0003033655,"l":68.7797600015,"c":69.6297815183,"v":698711.7436434363,"t":1718636400}
+{"o":69.6297815183,"h":70.9763050589,"l":68.6934726847,"c":70.6645739962,"v":735494.754870019,"t":1718640000}
+{"o":70.6645739962,"h":71.5106118456,"l":70.6549246613,"c":71.3337820605,"v":634039.173577403,"t":1718643600}
+{"o":71.3337820605,"h":72.3764322532,"l":71.2952384936,"c":72.1774536514,"v":719287.8975947836,"t":1718647200}
+{"o":72.1774536514,"h":72.2083729621,"l":71.1542192832,"c":71.2579610665,"v":620361.7092359615,"t":1718650800}
+{"o":71.2579610665,"h":71.3142110191,"l":70.1256916768,"c":70.5050706106,"v":713346.9534347095,"t":1718654400}
+{"o":70.5050706106,"h":70.9225113123,"l":69.7997935433,"c":70.5907543167,"v":693196.5950430754,"t":1718658000}
+{"o":70.5907543167,"h":71.0108738317,"l":70.3678780572,"c":70.9354573689,"v":830898.5381603579,"t":1718661600}
+{"o":70.9354573689,"h":71.126703539,"l":70.470817116,"c":70.6901522768,"v":1263993.5591037269,"t":1718665200}
+{"o":70.6901522768,"h":70.9322061621,"l":69.0984148499,"c":69.7905341442,"v":1144319.8459864238,"t":1718668800}
+{"o":69.7905341442,"h":70.0347808824,"l":63.3955902906,"c":65.4420007798,"v":1455313.7273302439,"t":1718672400}
+{"o":65.4420007798,"h":67.0087719467,"l":64.537003131,"c":66.5184658772,"v":1245016.4570462571,"t":1718676000}
+{"o":66.5184658772,"h":67.0677770077,"l":66.0270373475,"c":66.9674710462,"v":959247.6677068527,"t":1718679600}
+{"o":66.9674710462,"h":67.7421122786,"l":66.5083859442,"c":67.4766105501,"v":1203322.591119081,"t":1718683200}
+{"o":67.4766105501,"h":68.0546960246,"l":67.2826043471,"c":67.3684085095,"v":920870.1694740301,"t":1718686800}
+{"o":67.3684085095,"h":67.6899080246,"l":66.8677941416,"c":67.1595223754,"v":635524.5989687541,"t":1718690400}
+{"o":67.1595223754,"h":67.6294457747,"l":67.107342303,"c":67.4792340517,"v":618537.9532454311,"t":1718694000}
+{"o":67.4792340517,"h":68.5372406345,"l":67.3600353952,"c":68.3872858085,"v":686271.554101489,"t":1718697600}
+{"o":68.3872858085,"h":68.4851611949,"l":67.6990297924,"c":67.767207481,"v":476035.3700702289,"t":1718701200}
+{"o":67.767207481,"h":68.314274725,"l":67.5149102116,"c":67.9348659347,"v":477139.1903533334,"t":1718704800}
+{"o":67.9348659347,"h":68.0932604749,"l":66.9247713736,"c":67.6686503183,"v":653385.8939488895,"t":1718708400}
+{"o":67.6686503183,"h":67.9024966101,"l":66.7494372438,"c":67.1118329836,"v":733860.4243297086,"t":1718712000}
+{"o":67.1118329836,"h":67.2383479363,"l":65.5457074876,"c":66.2215887185,"v":855188.8952798558,"t":1718715600}
+{"o":66.2215887185,"h":67.9688946101,"l":65.5199916553,"c":66.6468040373,"v":1060238.4058355996,"t":1718719200}
+{"o":66.6468040373,"h":67.5281662856,"l":66.1034884796,"c":67.0716006766,"v":752309.5276285748,"t":1718722800}
+{"o":67.0716006766,"h":67.1452682202,"l":65.6852154068,"c":66.4448849523,"v":783053.2613498212,"t":1718726400}
+{"o":66.4448849523,"h":66.718431866,"l":65.4330141318,"c":65.4677843991,"v":791170.6876766019,"t":1718730000}
+{"o":65.4677843991,"h":66.2481110282,"l":64.9671056401,"c":65.263053741,"v":955943.516010342,"t":1718733600}
+{"o":65.263053741,"h":65.5898183931,"l":64.2631439038,"c":65.5399789685,"v":1021553.5805818083,"t":1718737200}
+{"o":65.5399789685,"h":67.547908275,"l":64.9484564172,"c":67.3918962646,"v":966632.9438722614,"t":1718740800}
+{"o":67.3918962646,"h":68.3308944335,"l":67.2181688647,"c":67.9600781227,"v":804933.5652946697,"t":1718744400}
+{"o":67.9600781227,"h":68.0009392027,"l":67.234904321,"c":67.8653656005,"v":623009.4303330944,"t":1718748000}
+{"o":67.8653656005,"h":67.9163853411,"l":67.3367580568,"c":67.7778043759,"v":523603.1392736156,"t":1718751600}
+{"o":67.7778043759,"h":68.2179934202,"l":67.1295651875,"c":68.0653347911,"v":851349.3700426979,"t":1718755200}
+{"o":68.0653347911,"h":69.3727634586,"l":67.6399860569,"c":68.0556500844,"v":1044756.0053634559,"t":1718758800}
+{"o":68.0556500844,"h":69.1929936756,"l":68.0278046641,"c":68.6081977828,"v":726335.4395438358,"t":1718762400}
+{"o":68.6081977828,"h":69.8428297453,"l":68.5302435171,"c":69.1520347634,"v":712285.0707198197,"t":1718766000}
+{"o":69.1520347634,"h":69.6863716021,"l":68.9864105921,"c":69.3965678674,"v":505820.7495425405,"t":1718769600}
+{"o":69.3965678674,"h":69.6157358148,"l":68.7590407646,"c":69.0641101397,"v":462173.4227424977,"t":1718773200}
+{"o":69.0641101397,"h":69.9812688465,"l":68.9171758298,"c":69.8564661988,"v":478705.8173278506,"t":1718776800}
+{"o":69.8564661988,"h":69.9913072481,"l":68.9661101634,"c":69.0631697857,"v":412127.7741723481,"t":1718780400}
+{"o":69.0631697857,"h":69.183649043,"l":68.3236961848,"c":68.4363840049,"v":375312.0953068068,"t":1718784000}
+{"o":68.4363840049,"h":68.7023625567,"l":67.9540789499,"c":68.3227293372,"v":425268.0135228529,"t":1718787600}
+{"o":68.3227293372,"h":68.7674837735,"l":67.982199359,"c":68.7351118378,"v":408228.8013839965,"t":1718791200}
+{"o":68.7351118378,"h":68.8414694576,"l":67.5376942998,"c":68.0422293938,"v":465443.9501931133,"t":1718794800}
+{"o":68.0422293938,"h":68.523399243,"l":67.7241343402,"c":68.3005257924,"v":503396.1399329287,"t":1718798400}
+{"o":68.3005257924,"h":68.4487024815,"l":67.7947309117,"c":67.7947309117,"v":494518.9430948533,"t":1718802000}
+{"o":67.7947309117,"h":67.8523783427,"l":66.8303041856,"c":67.2842765693,"v":692863.1074394278,"t":1718805600}
+{"o":67.2842765693,"h":67.6518708127,"l":67.1383674587,"c":67.5344595066,"v":576428.503609083,"t":1718809200}
+{"o":67.5344595066,"h":67.8638976569,"l":67.0858777387,"c":67.5479060006,"v":577436.1919188334,"t":1718812800}
+{"o":67.5479060006,"h":68.6925503497,"l":67.4302279068,"c":67.994387286,"v":575685.0451259802,"t":1718816400}
+{"o":67.994387286,"h":68.3762725499,"l":67.7858473873,"c":67.8972335116,"v":570365.5879921335,"t":1718820000}
+{"o":67.8972335116,"h":67.9256113691,"l":66.8800276569,"c":67.4220090311,"v":711618.8830868661,"t":1718823600}
+{"o":67.4220090311,"h":67.5645945248,"l":66.4890752219,"c":66.7604542496,"v":818038.4780104681,"t":1718827200}
+{"o":66.7604542496,"h":67.1012789422,"l":66.4229818778,"c":66.9565914211,"v":726572.611599026,"t":1718830800}
+{"o":66.9565914211,"h":67.1232641382,"l":66.3915319101,"c":66.4585768175,"v":550712.6674601582,"t":1718834400}
+{"o":66.4585768175,"h":67.0004288354,"l":66.3654894109,"c":66.8763611605,"v":742537.7379283872,"t":1718838000}
+{"o":66.8763611605,"h":67.1496432931,"l":66.4546480988,"c":66.7266756857,"v":702462.8645887438,"t":1718841600}
+{"o":66.7266756857,"h":67.7173820055,"l":66.3734791966,"c":66.6533492004,"v":665485.3233646177,"t":1718845200}
+{"o":66.6533492004,"h":66.7219939419,"l":65.9958682522,"c":66.3218138728,"v":523972.4407418393,"t":1718848800}
+{"o":66.3218138728,"h":66.3638093606,"l":65.3994982798,"c":65.6145979725,"v":462634.6483037241,"t":1718852400}
+{"o":65.6145979725,"h":66.5629073495,"l":65.3444410715,"c":66.2253354811,"v":497668.2398616,"t":1718856000}
+{"o":66.2253354811,"h":67.2567024059,"l":66.2234024122,"c":67.0686604454,"v":547253.350028254,"t":1718859600}
+{"o":67.0686604454,"h":67.5770661134,"l":66.7404166231,"c":66.8801839186,"v":536326.1119048924,"t":1718863200}
+{"o":66.8801839186,"h":68.0903481438,"l":66.7733034719,"c":67.6034448345,"v":593170.9387159455,"t":1718866800}
+{"o":67.6034448345,"h":67.9193493509,"l":67.285913205,"c":67.9193493509,"v":500363.4681887181,"t":1718870400}
+{"o":67.9193493509,"h":68.0832288093,"l":67.6420977565,"c":67.7721137621,"v":554281.7381593672,"t":1718874000}
+{"o":67.7721137621,"h":68.7880619798,"l":67.4715722733,"c":68.6656907034,"v":606902.8089241495,"t":1718877600}
+{"o":68.6656907034,"h":69.7118331858,"l":68.3347565277,"c":68.7020699744,"v":660325.4434199677,"t":1718881200}
+{"o":68.7020699744,"h":69.1172555369,"l":68.1709224069,"c":68.1873599579,"v":636721.1833436682,"t":1718884800}
+{"o":68.1873599579,"h":68.5310114134,"l":66.4728425403,"c":66.5782269241,"v":714621.7099336551,"t":1718888400}
+{"o":66.5782269241,"h":66.6347206599,"l":65.4163394522,"c":66.3298395843,"v":890319.2829467211,"t":1718892000}
+{"o":66.3298395843,"h":66.5087878464,"l":65.6512779375,"c":65.720747226,"v":732763.6008185348,"t":1718895600}
+{"o":65.720747226,"h":66.0772904326,"l":65.0554762745,"c":65.7173309277,"v":778566.522054116,"t":1718899200}
+{"o":65.7173309277,"h":66.5385155886,"l":65.4745034383,"c":66.413658225,"v":710130.9560065056,"t":1718902800}
+{"o":66.413658225,"h":66.9971362766,"l":66.184522057,"c":66.2134426945,"v":751070.0531074601,"t":1718906400}
+{"o":66.2134426945,"h":66.3684333624,"l":65.8189249718,"c":66.1658489979,"v":599792.3404453034,"t":1718910000}
+{"o":66.1658489979,"h":66.359778761,"l":65.8800862965,"c":66.2005262294,"v":699309.3111832642,"t":1718913600}
+{"o":66.2005262294,"h":66.5422008363,"l":65.8892561102,"c":65.941343074,"v":480742.4872693023,"t":1718917200}
+{"o":65.941343074,"h":66.3126222957,"l":65.8634762685,"c":66.0352637369,"v":457056.1335925082,"t":1718920800}
+{"o":66.0352637369,"h":66.2130612675,"l":65.7661454435,"c":65.8276000439,"v":440148.2640492231,"t":1718924400}
+{"o":65.8276000439,"h":66.1201704694,"l":65.1993037937,"c":65.5974704644,"v":561612.6419469021,"t":1718928000}
+{"o":65.5974704644,"h":66.328805551,"l":65.3649749891,"c":66.2145170578,"v":546911.5877199897,"t":1718931600}
+{"o":66.2145170578,"h":66.4857653375,"l":65.5388558166,"c":65.6019751578,"v":420659.4853213294,"t":1718935200}
+{"o":65.6019751578,"h":65.6443076869,"l":64.9701496074,"c":65.4203825854,"v":491882.4545111312,"t":1718938800}
+{"o":65.4203825854,"h":65.7266410637,"l":65.0300062405,"c":65.6314428092,"v":480997.8888599278,"t":1718942400}
+{"o":65.6314428092,"h":65.6886859119,"l":65.1771839726,"c":65.5890408671,"v":414319.3753615487,"t":1718946000}
+{"o":65.5890408671,"h":65.6997754248,"l":65.120647158,"c":65.3556130857,"v":427807.6229562222,"t":1718949600}
+{"o":65.3556130857,"h":65.6178566071,"l":64.4426995825,"c":64.8081758633,"v":437877.9012488991,"t":1718953200}
+{"o":64.8081758633,"h":65.0379977488,"l":63.8883446138,"c":64.1516804684,"v":578027.9554436402,"t":1718956800}
+{"o":64.1516804684,"h":65.4326798689,"l":64.0592264843,"c":65.2504228856,"v":586162.6507610297,"t":1718960400}
+{"o":65.2504228856,"h":65.4753407931,"l":64.9352429839,"c":65.1126943522,"v":473740.9293246336,"t":1718964000}
+{"o":65.1126943522,"h":65.4449665443,"l":64.8919102352,"c":65.1263560102,"v":456356.5610069007,"t":1718967600}
+{"o":65.1263560102,"h":65.3589925918,"l":64.3814010198,"c":64.7015675237,"v":583847.4264004388,"t":1718971200}
+{"o":64.7015675237,"h":64.7244916999,"l":63.3951459334,"c":64.1742817902,"v":691174.8948804826,"t":1718974800}
+{"o":64.1742817902,"h":65.8133225995,"l":63.8778160895,"c":65.546441554,"v":686777.9611370015,"t":1718978400}
+{"o":65.546441554,"h":65.9930329617,"l":64.3666790755,"c":64.7937427338,"v":696780.1295879476,"t":1718982000}
+{"o":64.7937427338,"h":64.9602457243,"l":64.299906455,"c":64.5536524511,"v":504741.7139707824,"t":1718985600}
+{"o":64.5536524511,"h":64.6387132216,"l":63.619682836,"c":63.6764318396,"v":546991.7705366635,"t":1718989200}
+{"o":63.6764318396,"h":65.3108051256,"l":63.4228802146,"c":65.2757186333,"v":745649.4798288029,"t":1718992800}
+{"o":65.2757186333,"h":66.0393660724,"l":64.8546558943,"c":65.4401236164,"v":586391.1847411123,"t":1718996400}
+{"o":65.4401236164,"h":66.4857849621,"l":65.3941259533,"c":65.7899050012,"v":526733.267834801,"t":1719000000}
+{"o":65.7899050012,"h":66.3010386457,"l":65.0294290477,"c":65.9836772528,"v":511084.5779442755,"t":1719003600}
+{"o":65.9836772528,"h":66.5733484269,"l":65.6799736781,"c":66.4964273017,"v":476468.0751924975,"t":1719007200}
+{"o":66.4964273017,"h":66.7861850797,"l":65.9521202579,"c":66.3864131801,"v":495108.2829781219,"t":1719010800}
+{"o":66.3864131801,"h":66.4498713765,"l":65.6250452783,"c":65.8939408131,"v":346107.5434436238,"t":1719014400}
+{"o":65.8939408131,"h":66.1831031891,"l":65.7064177545,"c":65.9410137172,"v":310280.7557384344,"t":1719018000}
+{"o":65.9410137172,"h":66.7323865008,"l":65.9005263781,"c":66.5729244816,"v":339961.0151104587,"t":1719021600}
+{"o":66.5729244816,"h":66.751073385,"l":66.2130003469,"c":66.6532371834,"v":356936.1438145908,"t":1719025200}
+{"o":66.6532371834,"h":66.762939119,"l":66.4508814288,"c":66.6806245621,"v":357053.5185238914,"t":1719028800}
+{"o":66.6806245621,"h":67.1317305772,"l":66.5651909423,"c":67.07093885,"v":373566.0344913713,"t":1719032400}
+{"o":67.07093885,"h":67.6576185852,"l":66.7113759713,"c":66.7389873004,"v":378637.9405437256,"t":1719036000}
+{"o":66.7389873004,"h":66.8581480605,"l":66.3534002623,"c":66.4935511962,"v":342989.0086840007,"t":1719039600}
+{"o":66.4935511962,"h":66.5522655632,"l":65.9774789714,"c":66.0848024753,"v":357779.6219246773,"t":1719043200}
+{"o":66.0848024753,"h":66.3923456013,"l":65.9394464137,"c":66.3256511508,"v":335225.8714462725,"t":1719046800}
+{"o":66.3256511508,"h":66.4210798538,"l":66.0481470649,"c":66.2048810579,"v":317749.7972583974,"t":1719050400}
+{"o":66.2048810579,"h":66.4064167075,"l":65.9780012053,"c":66.3365717701,"v":314611.6149943193,"t":1719054000}
+{"o":66.3365717701,"h":66.4721499325,"l":66.193559579,"c":66.2231747406,"v":323864.9213633508,"t":1719057600}
+{"o":66.2231747406,"h":66.3124518186,"l":66.0059438307,"c":66.0992160931,"v":364104.3761681793,"t":1719061200}
+{"o":66.0992160931,"h":66.4698656654,"l":66.0992160931,"c":66.3338992656,"v":361825.9348575255,"t":1719064800}
+{"o":66.3338992656,"h":66.438032041,"l":66.069235648,"c":66.1956241735,"v":495972.2596158684,"t":1719068400}
+{"o":66.1956241735,"h":66.4257994198,"l":66.0716083877,"c":66.4184101468,"v":403156.2790727274,"t":1719072000}
+{"o":66.4184101468,"h":66.5829392288,"l":66.0711866956,"c":66.1054013822,"v":353723.1121206234,"t":1719075600}
+{"o":66.1054013822,"h":66.2606146412,"l":66.0656818271,"c":66.1733435808,"v":331254.1444796327,"t":1719079200}
+{"o":66.1733435808,"h":66.347333307,"l":66.0809341399,"c":66.3343615054,"v":385758.9191291651,"t":1719082800}
+{"o":66.3343615054,"h":66.3684354319,"l":66.0928907343,"c":66.2124460053,"v":398977.8594414704,"t":1719086400}
+{"o":66.2124460053,"h":66.3503152418,"l":66.155132027,"c":66.3472101268,"v":345204.9878640978,"t":1719090000}
+{"o":66.3472101268,"h":66.4011662356,"l":66.1340047465,"c":66.229482815,"v":328290.262908618,"t":1719093600}
+{"o":66.229482815,"h":66.257417476,"l":65.6592832307,"c":65.9389097337,"v":323478.6107779967,"t":1719097200}
+{"o":65.9389097337,"h":66.6130585905,"l":65.8875629097,"c":66.4000811988,"v":398460.890688222,"t":1719100800}
+{"o":66.4000811988,"h":66.7172045282,"l":66.1944403516,"c":66.5499981748,"v":368275.5655954111,"t":1719104400}
+{"o":66.5499981748,"h":66.6382534813,"l":66.2163898076,"c":66.4577649137,"v":373292.221549905,"t":1719108000}
+{"o":66.4577649137,"h":66.687937755,"l":66.2887137901,"c":66.4573957856,"v":339105.5957893952,"t":1719111600}
+{"o":66.4573957856,"h":66.6025836165,"l":66.3691067438,"c":66.3695978351,"v":287188.4996723357,"t":1719115200}
+{"o":66.3695978351,"h":66.5315392034,"l":66.2030903277,"c":66.3083224174,"v":279278.691719629,"t":1719118800}
+{"o":66.3083224174,"h":66.4382563282,"l":66.2384632067,"c":66.2859080885,"v":296286.0257183347,"t":1719122400}
+{"o":66.2859080885,"h":66.4972994184,"l":66.2572222546,"c":66.474314573,"v":267885.9023440448,"t":1719126000}
+{"o":66.474314573,"h":66.4899182865,"l":66.2982627782,"c":66.3616050501,"v":248740.7941037841,"t":1719129600}
+{"o":66.3616050501,"h":66.4827614309,"l":66.1817815892,"c":66.397083744,"v":278340.0608626865,"t":1719133200}
+{"o":66.397083744,"h":66.4580951041,"l":65.962674898,"c":66.0236598123,"v":292439.5103867667,"t":1719136800}
+{"o":66.0236598123,"h":66.2147512134,"l":65.8325513686,"c":66.113621041,"v":349624.8610917766,"t":1719140400}
+{"o":66.113621041,"h":66.2828204255,"l":65.9846532564,"c":65.9895730332,"v":368233.4052978224,"t":1719144000}
+{"o":65.9895730332,"h":66.2210959508,"l":65.7906769186,"c":65.885366695,"v":347224.1597561518,"t":1719147600}
+{"o":65.885366695,"h":65.9162429447,"l":65.147432758,"c":65.2038683303,"v":427703.0384076782,"t":1719151200}
+{"o":65.2038683303,"h":65.4357787335,"l":64.7973542776,"c":64.8862816951,"v":429230.9772564804,"t":1719154800}
+{"o":64.8862816951,"h":65.1447415724,"l":64.1576751817,"c":64.4568939943,"v":507774.3870675993,"t":1719158400}
+{"o":64.4568939943,"h":64.9154471074,"l":64.3548111214,"c":64.6961563801,"v":484891.981840356,"t":1719162000}
+{"o":64.6961563801,"h":65.0673111142,"l":64.6697328984,"c":64.9715611732,"v":394146.8033080046,"t":1719165600}
+{"o":64.9715611732,"h":65.3478227918,"l":64.7566979562,"c":64.8345510749,"v":363040.9072457933,"t":1719169200}
+{"o":64.8345510749,"h":64.8595130343,"l":63.6830936625,"c":64.356244761,"v":569587.0614111288,"t":1719172800}
+{"o":64.356244761,"h":64.5390240429,"l":63.8482635491,"c":64.3768695221,"v":488248.2481880004,"t":1719176400}
+{"o":64.3768695221,"h":64.3900287346,"l":63.4092102062,"c":63.6816026697,"v":508051.0527174894,"t":1719180000}
+{"o":63.6816026697,"h":63.8239918132,"l":63.1680393461,"c":63.4253076884,"v":410132.9546926764,"t":1719183600}
+{"o":63.4253076884,"h":63.9988218693,"l":63.1797133565,"c":63.6134769763,"v":466617.1739678488,"t":1719187200}
+{"o":63.6134769763,"h":63.7065953745,"l":62.3223889257,"c":62.9647145962,"v":597136.3858381312,"t":1719190800}
+{"o":62.9647145962,"h":63.1839631892,"l":62.149545964,"c":62.4850892593,"v":449031.6483925479,"t":1719194400}
+{"o":62.4850892593,"h":62.9221633511,"l":62.1491088372,"c":62.246244479,"v":422332.2836663802,"t":1719198000}
+{"o":62.246244479,"h":62.4673589101,"l":61.7962549532,"c":62.1641578315,"v":453637.4655519248,"t":1719201600}
+{"o":62.1641578315,"h":62.2842081877,"l":60.7401376946,"c":61.0908899597,"v":622494.1520758943,"t":1719205200}
+{"o":61.0908899597,"h":61.7063958131,"l":61.0804567774,"c":61.6138258371,"v":440261.3584233884,"t":1719208800}
+{"o":61.6138258371,"h":62.0648053339,"l":61.3138245566,"c":61.7384441937,"v":382915.2831257889,"t":1719212400}
+{"o":61.7384441937,"h":62.4649867082,"l":61.4268192144,"c":62.0874036236,"v":418898.7489984193,"t":1719216000}
+{"o":62.0874036236,"h":62.4239262382,"l":60.0697663291,"c":62.1866804462,"v":745340.599992511,"t":1719219600}
+{"o":62.1866804462,"h":62.8121699161,"l":62.1029758074,"c":62.5644621667,"v":644432.3649668086,"t":1719223200}
+{"o":62.5644621667,"h":62.8737919923,"l":62.0836348832,"c":62.7040765185,"v":454956.0729916082,"t":1719226800}
+{"o":62.7040765185,"h":63.5490169701,"l":62.5039415953,"c":63.2467996699,"v":553352.9031893713,"t":1719230400}
+{"o":63.2467996699,"h":63.8962682625,"l":62.2577046718,"c":63.6492659065,"v":668706.2461313547,"t":1719234000}
+{"o":63.6492659065,"h":64.0691739155,"l":62.9596231692,"c":63.36537353,"v":695096.1163504593,"t":1719237600}
+{"o":63.36537353,"h":63.6437457898,"l":61.233703638,"c":62.2958101142,"v":1016936.6862056536,"t":1719241200}
+{"o":62.2958101142,"h":62.89677352,"l":62.0657880623,"c":62.4513290311,"v":818111.8721249488,"t":1719244800}
+{"o":62.4513290311,"h":63.8232912823,"l":62.2695546353,"c":63.2100560844,"v":1089992.1217538279,"t":1719248400}
+{"o":63.2100560844,"h":64.2484491851,"l":62.4126009475,"c":64.2468520494,"v":818289.227755405,"t":1719252000}
+{"o":64.2468520494,"h":64.2687877048,"l":62.539366576,"c":62.8195042126,"v":812952.5220827836,"t":1719255600}
+{"o":62.8195042126,"h":63.6091969216,"l":61.8033261677,"c":63.2470238456,"v":1116086.6965891081,"t":1719259200}
+{"o":63.2470238456,"h":64.7854468428,"l":63.1366091883,"c":64.5653616631,"v":1028591.4933070021,"t":1719262800}
+{"o":64.5653616631,"h":64.8382821505,"l":64.1942236197,"c":64.2240668305,"v":668711.2929655515,"t":1719266400}
+{"o":64.2240668305,"h":65.4266673531,"l":64.2226816475,"c":65.2816739724,"v":661468.6557645261,"t":1719270000}
+{"o":65.2816739724,"h":65.6156191958,"l":64.9988252782,"c":65.2878322518,"v":620091.1826388822,"t":1719273600}
+{"o":65.2878322518,"h":65.372810505,"l":64.7248289541,"c":65.199450583,"v":583805.1727418144,"t":1719277200}
+{"o":65.199450583,"h":65.8026759865,"l":64.8922593245,"c":65.6127806775,"v":527679.7226614973,"t":1719280800}
+{"o":65.6127806775,"h":67.3758462501,"l":65.4466218883,"c":67.0050282819,"v":708946.9036638374,"t":1719284400}
+{"o":67.0050282819,"h":67.3064210579,"l":66.6369731686,"c":67.2568005424,"v":493351.5562891437,"t":1719288000}
+{"o":67.2568005424,"h":67.5214238462,"l":66.8191704322,"c":66.961649256,"v":535346.9763955515,"t":1719291600}
+{"o":66.961649256,"h":67.1822969607,"l":66.738893489,"c":67.0929897944,"v":432165.8940534461,"t":1719295200}
+{"o":67.0929897944,"h":67.2595162739,"l":66.4352453822,"c":66.4796360805,"v":433991.3365438864,"t":1719298800}
+{"o":66.4796360805,"h":66.7683908463,"l":65.78915945,"c":66.2645074696,"v":403402.2644858253,"t":1719302400}
+{"o":66.2645074696,"h":67.8584324751,"l":66.0903699201,"c":67.598367769,"v":535593.1456896347,"t":1719306000}
+{"o":67.598367769,"h":68.6222871126,"l":67.3251990864,"c":68.443414841,"v":518886.8020460387,"t":1719309600}
+{"o":68.443414841,"h":68.5016021124,"l":67.6625255841,"c":67.97138923,"v":505493.4882957159,"t":1719313200}
+{"o":67.97138923,"h":68.1435530699,"l":67.307554112,"c":67.4208423165,"v":539777.2560155465,"t":1719316800}
+{"o":67.4208423165,"h":67.9390119664,"l":67.3159075303,"c":67.4852538675,"v":606579.8428677686,"t":1719320400}
+{"o":67.4852538675,"h":68.6544441189,"l":67.4128898783,"c":68.155006311,"v":632791.2950821485,"t":1719324000}
+{"o":68.155006311,"h":69.2975104696,"l":67.7353015336,"c":68.7860126799,"v":713459.493786009,"t":1719327600}
+{"o":68.7860126799,"h":68.8839978818,"l":67.6960244321,"c":67.8373509599,"v":638036.2390354212,"t":1719331200}
+{"o":67.8373509599,"h":68.4640853865,"l":67.722788315,"c":67.7570063552,"v":509579.0531711516,"t":1719334800}
+{"o":67.7570063552,"h":68.7726551488,"l":67.5951919829,"c":68.6614030786,"v":561803.0956931362,"t":1719338400}
+{"o":68.6614030786,"h":68.8000115608,"l":68.2268286951,"c":68.4599744063,"v":497392.2694201638,"t":1719342000}
+{"o":68.4599744063,"h":68.5714097042,"l":68.1214750065,"c":68.2271581798,"v":466819.8543719609,"t":1719345600}
+{"o":68.2271581798,"h":68.2271581798,"l":67.6832694152,"c":67.7491775311,"v":461793.552752545,"t":1719349200}
+{"o":67.7491775311,"h":68.1455841481,"l":67.3418732806,"c":67.5104105415,"v":519073.5309812759,"t":1719352800}
+{"o":67.5104105415,"h":68.2498603234,"l":66.9998604124,"c":67.349588671,"v":586342.7647808127,"t":1719356400}
+{"o":67.349588671,"h":67.692871269,"l":67.1655356773,"c":67.3063085358,"v":469452.1303482301,"t":1719360000}
+{"o":67.3063085358,"h":68.7806612333,"l":67.2120142217,"c":68.5746175327,"v":562593.9291904753,"t":1719363600}
+{"o":68.5746175327,"h":69.2511315906,"l":68.3522356616,"c":68.4967252109,"v":518708.0726828961,"t":1719367200}
+{"o":68.4967252109,"h":68.7036510183,"l":67.9740681818,"c":68.306850788,"v":472808.488622178,"t":1719370800}
+{"o":68.306850788,"h":68.4711356955,"l":67.5068274294,"c":67.5348535306,"v":449732.8386650042,"t":1719374400}
+{"o":67.5348535306,"h":67.8814498492,"l":67.2466373743,"c":67.4819734881,"v":648044.2771772658,"t":1719378000}
+{"o":67.4819734881,"h":67.844010549,"l":67.3683548101,"c":67.5423114791,"v":447327.1897888617,"t":1719381600}
+{"o":67.5423114791,"h":68.1259220844,"l":67.4672418385,"c":68.0263646563,"v":393840.9250043111,"t":1719385200}
+{"o":68.0263646563,"h":68.1636198449,"l":67.1517706327,"c":67.3302424836,"v":359516.4184246243,"t":1719388800}
+{"o":67.3302424836,"h":67.671037291,"l":67.1772539374,"c":67.5157689643,"v":361034.837067995,"t":1719392400}
+{"o":67.5157689643,"h":67.63672872,"l":67.0932033264,"c":67.4310355889,"v":389920.192721538,"t":1719396000}
+{"o":67.4310355889,"h":67.8947584242,"l":67.3447742805,"c":67.6721580901,"v":487560.2253684623,"t":1719399600}
+{"o":67.6721580901,"h":67.913235214,"l":67.3285729934,"c":67.5596147903,"v":460968.9655518942,"t":1719403200}
+{"o":67.5596147903,"h":68.5284167458,"l":67.3613756911,"c":68.4153118064,"v":588721.8791930111,"t":1719406800}
+{"o":68.4153118064,"h":68.8130791166,"l":67.8290773388,"c":68.0162343804,"v":584629.3757715005,"t":1719410400}
+{"o":68.0162343804,"h":68.0592453709,"l":67.1118443295,"c":67.5521452706,"v":580436.8399649501,"t":1719414000}
+{"o":67.5521452706,"h":67.7957904204,"l":66.8991791057,"c":67.0813327786,"v":533692.7031001817,"t":1719417600}
+{"o":67.0813327786,"h":67.2839944274,"l":64.0424136732,"c":67.1989135505,"v":930262.292969802,"t":1719421200}
+{"o":67.1989135505,"h":67.2644953528,"l":66.6280361027,"c":66.9260586425,"v":464650.4179121269,"t":1719424800}
+{"o":66.9260586425,"h":67.9604675703,"l":66.7481950462,"c":67.9178279547,"v":562250.2741247015,"t":1719428400}
+{"o":67.9178279547,"h":68.2772590207,"l":67.1880503024,"c":67.5862242648,"v":540255.9408314122,"t":1719432000}
+{"o":67.5862242648,"h":68.0114945993,"l":67.3877731985,"c":67.8670905172,"v":521393.6065382551,"t":1719435600}
+{"o":67.8670905172,"h":68.2619756963,"l":67.5296972944,"c":67.7442911518,"v":486953.9289465853,"t":1719439200}
+{"o":67.7442911518,"h":67.8373522775,"l":67.2434082886,"c":67.4720741743,"v":435502.0215435317,"t":1719442800}
+{"o":67.4720741743,"h":67.7774314325,"l":67.0687533866,"c":67.4587642064,"v":425784.0746213481,"t":1719446400}
+{"o":67.4587642064,"h":67.574748168,"l":67.1368788778,"c":67.3079265725,"v":431230.5989430818,"t":1719450000}
+{"o":67.3079265725,"h":67.5231890425,"l":66.8582864729,"c":67.4736811099,"v":401272.6868949856,"t":1719453600}
+{"o":67.4736811099,"h":67.9919954575,"l":67.2988515228,"c":67.7974531763,"v":389680.8060685179,"t":1719457200}
+{"o":67.7974531763,"h":67.9321456975,"l":67.4879898545,"c":67.540779685,"v":413069.5431615208,"t":1719460800}
+{"o":67.540779685,"h":67.64420695,"l":67.0242159337,"c":67.1429595854,"v":397335.7328789832,"t":1719464400}
+{"o":67.1429595854,"h":67.2016833028,"l":66.64752953,"c":66.9837412521,"v":452482.7794785561,"t":1719468000}
+{"o":66.9837412521,"h":67.1637489763,"l":66.79800005,"c":67.0201468864,"v":378104.9674950312,"t":1719471600}
+{"o":67.0201468864,"h":67.243981927,"l":66.8020258393,"c":67.2317414592,"v":389315.7218706553,"t":1719475200}
+{"o":67.2317414592,"h":68.2383450142,"l":67.0546744712,"c":68.1823700926,"v":476763.0993676954,"t":1719478800}
+{"o":68.1823700926,"h":68.732557694,"l":67.9893718057,"c":68.2066782995,"v":549395.8840644056,"t":1719482400}
+{"o":68.2066782995,"h":68.8090562109,"l":68.1928077773,"c":68.5435945315,"v":540260.2741861476,"t":1719486000}
+{"o":68.5435945315,"h":69.1712587496,"l":68.317431015,"c":68.8136179831,"v":594612.8690208887,"t":1719489600}
+{"o":68.8136179831,"h":74.0174918986,"l":68.7551184797,"c":72.9434136522,"v":1655677.0618495662,"t":1719493200}
+{"o":72.9434136522,"h":74.5535772717,"l":72.6856777974,"c":72.9182716787,"v":1092830.6652880488,"t":1719496800}
+{"o":72.9182716787,"h":73.2904554087,"l":72.0016851735,"c":72.8251273813,"v":699391.8907179279,"t":1719500400}
+{"o":72.8251273813,"h":73.0953403711,"l":72.2684901132,"c":72.864871864,"v":586897.5464572568,"t":1719504000}
+{"o":72.864871864,"h":73.2817694586,"l":72.4877258067,"c":73.0535737703,"v":685150.6447613162,"t":1719507600}
+{"o":73.0535737703,"h":73.6471626294,"l":72.73874604,"c":73.3034158301,"v":771817.3681589884,"t":1719511200}
+{"o":73.3034158301,"h":73.406806907,"l":72.7348888234,"c":73.1403799665,"v":682958.2167354684,"t":1719514800}
+{"o":73.1403799665,"h":73.7607390971,"l":72.8327835352,"c":73.6699036658,"v":584353.7356636558,"t":1719518400}
+{"o":73.6699036658,"h":74.4640942799,"l":73.1718687,"c":73.9035856434,"v":602113.2754830283,"t":1719522000}
+{"o":73.9035856434,"h":74.1127660392,"l":73.6302545061,"c":73.9981860357,"v":539573.1511068018,"t":1719525600}
+{"o":73.9981860357,"h":74.1212865411,"l":73.4258775151,"c":73.7557175767,"v":509007.6516041285,"t":1719529200}
+{"o":73.7557175767,"h":73.8817083592,"l":72.5583046022,"c":72.7526700126,"v":490881.2660595884,"t":1719532800}
+{"o":72.7526700126,"h":74.2809747797,"l":72.547982066,"c":73.4434136731,"v":662225.304208091,"t":1719536400}
+{"o":73.4434136731,"h":73.6367921544,"l":72.2053806293,"c":72.4852913649,"v":655068.1371851719,"t":1719540000}
+{"o":72.4852913649,"h":72.8245728981,"l":72.2389863241,"c":72.7187430207,"v":496831.3223995789,"t":1719543600}
+{"o":72.7187430207,"h":72.8843626691,"l":71.741186309,"c":72.0326879106,"v":464756.1359302525,"t":1719547200}
+{"o":72.0326879106,"h":72.2375048428,"l":70.6567272314,"c":71.0961640072,"v":543517.9452426353,"t":1719550800}
+{"o":71.0961640072,"h":71.6692439342,"l":70.9166364889,"c":71.5843018221,"v":496252.9059743796,"t":1719554400}
+{"o":71.5843018221,"h":71.7058150052,"l":71.0740331234,"c":71.6062265255,"v":461467.2160316024,"t":1719558000}
+{"o":71.6062265255,"h":71.9981980014,"l":71.3230482517,"c":71.6895062753,"v":458715.9203421502,"t":1719561600}
+{"o":71.6895062753,"h":72.0684780915,"l":71.3710153123,"c":71.887729575,"v":455326.6523440563,"t":1719565200}
+{"o":71.887729575,"h":72.0354157574,"l":71.3823160296,"c":71.6361190333,"v":403637.8783148301,"t":1719568800}
+{"o":71.6361190333,"h":72.0230576618,"l":71.4765412644,"c":71.7205555368,"v":433561.5382433856,"t":1719572400}
+{"o":71.7205555368,"h":72.3650453855,"l":71.0776600981,"c":71.1946921769,"v":563749.6788569157,"t":1719576000}
+{"o":71.1946921769,"h":71.7321082236,"l":70.4867893056,"c":70.7451614875,"v":573131.0015367626,"t":1719579600}
+{"o":70.7451614875,"h":70.9881984877,"l":69.6905027468,"c":69.898130381,"v":623095.2653945617,"t":1719583200}
+{"o":69.898130381,"h":71.6288778478,"l":69.4118047977,"c":70.567223533,"v":614054.8648736088,"t":1719586800}
+{"o":70.567223533,"h":70.8637829372,"l":69.5253947136,"c":70.6202195657,"v":613033.8993049259,"t":1719590400}
+{"o":70.6202195657,"h":70.6248881485,"l":69.1733396308,"c":69.5941933393,"v":493049.3597974301,"t":1719594000}
+{"o":69.5941933393,"h":69.9755348586,"l":69.3865463577,"c":69.8178962239,"v":434690.5213595994,"t":1719597600}
+{"o":69.8178962239,"h":69.9612861833,"l":69.0405483844,"c":69.3897488985,"v":463699.2444490284,"t":1719601200}
+{"o":69.3897488985,"h":69.7784983725,"l":68.8379490149,"c":69.0042081836,"v":420145.4321463025,"t":1719604800}
+{"o":69.0042081836,"h":69.2916263658,"l":68.4667860098,"c":69.1362443466,"v":409677.6624459887,"t":1719608400}
+{"o":69.1362443466,"h":69.2880510018,"l":68.8738818761,"c":68.9733451104,"v":337820.8018292526,"t":1719612000}
+{"o":68.9733451104,"h":69.0451243814,"l":68.7661548302,"c":68.9565136515,"v":304113.4127543673,"t":1719615600}
+{"o":68.9565136515,"h":69.7041329336,"l":68.9305776659,"c":69.4649836055,"v":314571.5127793258,"t":1719619200}
+{"o":69.4649836055,"h":70.2162007325,"l":69.4154923593,"c":69.9346331332,"v":332421.0840474538,"t":1719622800}
+{"o":69.9346331332,"h":70.1280926775,"l":69.7748726685,"c":69.9848050334,"v":279618.2181451457,"t":1719626400}
+{"o":69.9848050334,"h":70.05459177,"l":69.7164900267,"c":69.839197671,"v":252933.7246434819,"t":1719630000}
+{"o":69.839197671,"h":69.8921602881,"l":69.5760452174,"c":69.6620618097,"v":236443.502609558,"t":1719633600}
+{"o":69.6620618097,"h":69.6693378322,"l":69.0570227385,"c":69.2759006786,"v":303486.7050098387,"t":1719637200}
+{"o":69.2759006786,"h":69.6291045108,"l":69.2722155448,"c":69.5359382904,"v":277835.85826878,"t":1719640800}
+{"o":69.5359382904,"h":70.2141065778,"l":69.5359382904,"c":69.9696298652,"v":285722.4509561798,"t":1719644400}
+{"o":69.9696298652,"h":70.1185376774,"l":69.7043401678,"c":70.0545654808,"v":287302.4521632218,"t":1719648000}
+{"o":70.0545654808,"h":70.3654806883,"l":69.8086947728,"c":70.3654806883,"v":269048.2735992322,"t":1719651600}
+{"o":70.3654806883,"h":70.5370483207,"l":70.2123462689,"c":70.2795983816,"v":265174.9932190187,"t":1719655200}
+{"o":70.2795983816,"h":70.3308497269,"l":70.0946534375,"c":70.276822798,"v":254303.2171758135,"t":1719658800}
+{"o":70.276822798,"h":70.4581452728,"l":69.9667828181,"c":70.1138827426,"v":261111.0117262311,"t":1719662400}
+{"o":70.1138827426,"h":70.1931351874,"l":69.9064657749,"c":70.0280091413,"v":298191.2301823256,"t":1719666000}
+{"o":70.0280091413,"h":70.2626781359,"l":69.7258489129,"c":69.8643761313,"v":300746.4317905959,"t":1719669600}
+{"o":69.8643761313,"h":70.3311108848,"l":69.6749691239,"c":70.2796543866,"v":300095.3056739158,"t":1719673200}
+{"o":70.2796543866,"h":70.3307272279,"l":69.9188580005,"c":70.0643457784,"v":340613.4270629242,"t":1719676800}
+{"o":70.0643457784,"h":70.1919922882,"l":69.8130510193,"c":70.1452592097,"v":336913.5984507364,"t":1719680400}
+{"o":70.1452592097,"h":70.1818292259,"l":69.778447499,"c":69.9649483986,"v":328311.1617551131,"t":1719684000}
+{"o":69.9649483986,"h":70.0033934362,"l":69.3895398114,"c":69.8130385126,"v":322411.690581953,"t":1719687600}
+{"o":69.8130385126,"h":69.8588510935,"l":69.3443315147,"c":69.4702203768,"v":328815.8971633182,"t":1719691200}
+{"o":69.4702203768,"h":69.5545407608,"l":69.1999466813,"c":69.3060255652,"v":282020.3192516362,"t":1719694800}
+{"o":69.3060255652,"h":69.403445414,"l":68.8145938387,"c":68.9915964801,"v":291597.0773526041,"t":1719698400}
+{"o":68.9915964801,"h":69.2569586813,"l":68.9564271056,"c":69.074884339,"v":264150.4083323982,"t":1719702000}
+{"o":69.074884339,"h":69.4943144949,"l":68.9470932951,"c":69.3437733691,"v":275636.4937047728,"t":1719705600}
+{"o":69.3437733691,"h":69.3612806059,"l":68.82769502,"c":69.0118395155,"v":283977.4625105291,"t":1719709200}
+{"o":69.0118395155,"h":69.0517058741,"l":68.1161734824,"c":68.4131098191,"v":328013.2251454823,"t":1719712800}
+{"o":68.4131098191,"h":68.5992196099,"l":68.0628159899,"c":68.1162663873,"v":349953.173545317,"t":1719716400}
+{"o":68.1162663873,"h":68.1251527978,"l":67.6871429082,"c":67.7798177892,"v":310191.1651367667,"t":1719720000}
+{"o":67.7798177892,"h":67.8910301714,"l":67.5761381052,"c":67.7962505171,"v":303584.1407391425,"t":1719723600}
+{"o":67.7962505171,"h":68.5211686228,"l":67.7011467699,"c":68.5211686228,"v":337509.8959257356,"t":1719727200}
+{"o":68.5211686228,"h":69.5040670803,"l":68.4757836393,"c":69.2712078123,"v":360741.5157296062,"t":1719730800}
+{"o":69.2712078123,"h":69.6979805489,"l":69.0938931931,"c":69.5399991453,"v":297472.1432396491,"t":1719734400}
+{"o":69.5399991453,"h":69.8026712886,"l":69.3651452913,"c":69.4310526095,"v":251038.9448004407,"t":1719738000}
+{"o":69.4310526095,"h":69.5514538921,"l":69.1233974251,"c":69.3366029123,"v":261773.7309401337,"t":1719741600}
+{"o":69.3366029123,"h":69.6758944843,"l":69.2790187908,"c":69.5323867307,"v":260158.9135246228,"t":1719745200}
+{"o":69.5323867307,"h":69.7255434004,"l":69.2489997283,"c":69.4756609475,"v":296543.3127530197,"t":1719748800}
+{"o":69.4756609475,"h":70.1623030208,"l":69.4403918858,"c":70.1279389071,"v":341978.0055594961,"t":1719752400}
+{"o":70.1279389071,"h":70.1722338851,"l":69.7922501367,"c":70.0058604506,"v":481594.4036294039,"t":1719756000}
+{"o":70.0058604506,"h":70.9174122603,"l":69.9821298329,"c":70.7971643875,"v":432216.575410563,"t":1719759600}
+{"o":70.7971643875,"h":70.8816065838,"l":70.1968279242,"c":70.536552392,"v":353258.1991599718,"t":1719763200}
+{"o":70.536552392,"h":71.0474812268,"l":70.4581869123,"c":70.9755491944,"v":343613.0393215938,"t":1719766800}
+{"o":70.9755491944,"h":71.8182526247,"l":70.8418741826,"c":71.5405583098,"v":363281.2037239273,"t":1719770400}
+{"o":71.5405583098,"h":71.6017623394,"l":71.2096486604,"c":71.3688926971,"v":333778.8417277162,"t":1719774000}
+{"o":71.3688926971,"h":71.866185333,"l":71.1549663564,"c":71.1549663564,"v":363051.254459169,"t":1719777600}
+{"o":71.1549663564,"h":71.3353308485,"l":70.9032995061,"c":71.1880671929,"v":328981.6170087185,"t":1719781200}
+{"o":71.1880671929,"h":72.7008159912,"l":71.1540197885,"c":72.4551721057,"v":445805.1287466913,"t":1719784800}
+{"o":72.4551721057,"h":72.5460179058,"l":72.0982771351,"c":72.222305896,"v":323592.146289398,"t":1719788400}
+{"o":72.222305896,"h":72.9605796538,"l":71.9278149206,"c":72.8413838002,"v":322473.1888511794,"t":1719792000}
+{"o":72.8413838002,"h":73.4880558071,"l":72.6435644677,"c":73.0108781076,"v":441734.7603936631,"t":1719795600}
+{"o":73.0108781076,"h":73.3301394342,"l":72.4562032488,"c":72.6444791786,"v":364058.0604139738,"t":1719799200}
+{"o":72.6444791786,"h":72.9368604278,"l":72.6162939473,"c":72.7560920512,"v":284344.0761316629,"t":1719802800}
+{"o":72.7560920512,"h":73.0198437126,"l":72.5759823361,"c":72.6966714587,"v":403284.7591512884,"t":1719806400}
+{"o":72.6966714587,"h":73.1760680522,"l":72.6736188158,"c":72.9828328761,"v":389780.3940744281,"t":1719810000}
+{"o":72.9828328761,"h":73.0702773191,"l":72.5282631262,"c":72.9375537219,"v":361732.5119909856,"t":1719813600}
+{"o":72.9375537219,"h":73.2976119526,"l":72.7055878747,"c":73.0800813522,"v":378734.3665523854,"t":1719817200}
+{"o":73.0800813522,"h":73.4579712579,"l":72.3816053883,"c":72.6520795978,"v":374497.2024825448,"t":1719820800}
+{"o":72.6520795978,"h":72.9474251676,"l":72.3774232785,"c":72.8423573656,"v":303245.6178442338,"t":1719824400}
+{"o":72.8423573656,"h":72.8910805435,"l":72.2869319036,"c":72.3733382421,"v":317228.5880138518,"t":1719828000}
+{"o":72.3733382421,"h":72.4319936267,"l":71.8863845751,"c":72.0082363685,"v":312230.5730282624,"t":1719831600}
+{"o":72.0082363685,"h":72.6800533432,"l":71.9831674496,"c":72.6795203645,"v":333302.8321357722,"t":1719835200}
+{"o":72.6795203645,"h":73.2149852448,"l":72.1109320776,"c":72.4588111302,"v":458200.3508804946,"t":1719838800}
+{"o":72.4588111302,"h":72.9423776954,"l":72.0626670666,"c":72.8438610334,"v":461829.9541639053,"t":1719842400}
+{"o":72.8438610334,"h":73.256264448,"l":72.6406946182,"c":73.1380225782,"v":399888.6083862022,"t":1719846000}
+{"o":73.1380225782,"h":73.5426223642,"l":72.6170803904,"c":72.9133292452,"v":490604.6222840588,"t":1719849600}
+{"o":72.9133292452,"h":73.2353157127,"l":72.476492866,"c":72.9783912689,"v":422519.593796148,"t":1719853200}
+{"o":72.9783912689,"h":73.3603202199,"l":72.5783274265,"c":72.824484999,"v":457905.127726763,"t":1719856800}
+{"o":72.824484999,"h":72.8911516688,"l":72.2670635562,"c":72.6442333739,"v":391986.091222704,"t":1719860400}
+{"o":72.6442333739,"h":72.9982348894,"l":72.554197749,"c":72.7359945133,"v":429861.3600527508,"t":1719864000}
+{"o":72.7359945133,"h":73.0906389898,"l":72.5450941751,"c":72.7456839989,"v":354000.6609436262,"t":1719867600}
+{"o":72.7456839989,"h":72.8304113555,"l":71.9446097351,"c":72.3589363799,"v":424422.091588226,"t":1719871200}
+{"o":72.3589363799,"h":72.5211814428,"l":72.0084149161,"c":72.2914147435,"v":296975.8875372731,"t":1719874800}
+{"o":72.2914147435,"h":72.7736933455,"l":72.0365552742,"c":72.6173638511,"v":378997.772715831,"t":1719878400}
+{"o":72.6173638511,"h":72.8773112307,"l":72.439766259,"c":72.7775513765,"v":323567.0457834785,"t":1719882000}
+{"o":72.7775513765,"h":73.475134692,"l":72.747668011,"c":73.4462839719,"v":329367.6977945304,"t":1719885600}
+{"o":73.4462839719,"h":73.9549676906,"l":73.1660568956,"c":73.522179268,"v":358272.2388746009,"t":1719889200}
+{"o":73.522179268,"h":73.8739362729,"l":73.3600779675,"c":73.3933533897,"v":359453.3625188788,"t":1719892800}
+{"o":73.3933533897,"h":73.589036123,"l":73.3129959267,"c":73.4624972398,"v":265534.0385654679,"t":1719896400}
+{"o":73.4624972398,"h":73.5177492413,"l":72.7191507078,"c":72.8275753605,"v":302219.1010639521,"t":1719900000}
+{"o":72.8275753605,"h":72.838827734,"l":72.4348281941,"c":72.6573700756,"v":285881.6187290272,"t":1719903600}
+{"o":72.6573700756,"h":73.1099032719,"l":72.3779644243,"c":72.9176488014,"v":291801.8463946781,"t":1719907200}
+{"o":72.9176488014,"h":73.1647930495,"l":72.7817700892,"c":73.0859277867,"v":280388.5950274121,"t":1719910800}
+{"o":73.0859277867,"h":73.3510918615,"l":72.7601448889,"c":73.3303700581,"v":325140.1508549242,"t":1719914400}
+{"o":73.3303700581,"h":73.9721613832,"l":73.1575332417,"c":73.7191980271,"v":353506.9522232205,"t":1719918000}
+{"o":73.7191980271,"h":74.6614853901,"l":73.3839740241,"c":74.1954473096,"v":380865.9749163647,"t":1719921600}
+{"o":74.1954473096,"h":74.7840947146,"l":73.2132080505,"c":73.3702862769,"v":505356.3095953551,"t":1719925200}
+{"o":73.3702862769,"h":73.5425903146,"l":72.5551147765,"c":73.0459944565,"v":521981.68838831,"t":1719928800}
+{"o":73.0459944565,"h":73.4321497399,"l":72.7637701161,"c":73.1374399591,"v":363797.9700532726,"t":1719932400}
+{"o":73.1374399591,"h":73.446690806,"l":72.7723195369,"c":73.3933692161,"v":415275.0716169775,"t":1719936000}
+{"o":73.3933692161,"h":73.8945697577,"l":72.851658364,"c":73.8669664938,"v":377192.7208800667,"t":1719939600}
+{"o":73.8669664938,"h":75.6548419302,"l":73.866524517,"c":75.3745671795,"v":581817.168605841,"t":1719943200}
+{"o":75.3745671795,"h":75.6675195931,"l":74.9710023385,"c":75.2480014933,"v":417606.7925655396,"t":1719946800}
+{"o":75.2480014933,"h":75.5918563795,"l":75.043289087,"c":75.4402031217,"v":381720.7496608014,"t":1719950400}
+{"o":75.4402031217,"h":75.8641320355,"l":75.3357477412,"c":75.7213794579,"v":379008.3016905046,"t":1719954000}
+{"o":75.7213794579,"h":76.2553117866,"l":75.7213794579,"c":76.1955288115,"v":426719.6956516217,"t":1719957600}
+{"o":76.1955288115,"h":76.3914405504,"l":75.72411082,"c":75.8618850476,"v":333395.4830547936,"t":1719961200}
+{"o":75.8618850476,"h":76.1122379061,"l":75.5637771567,"c":75.6210193809,"v":348149.0464593339,"t":1719964800}
+{"o":75.6210193809,"h":75.8488617545,"l":74.8059200718,"c":75.0034639373,"v":392233.4102589199,"t":1719968400}
+{"o":75.0034639373,"h":75.2730890249,"l":74.6880571941,"c":74.9680527643,"v":379555.4698628216,"t":1719972000}
+{"o":74.9680527643,"h":74.968968275,"l":73.5882480112,"c":74.1720780805,"v":470600.438864796,"t":1719975600}
+{"o":74.1720780805,"h":74.184257765,"l":72.7997064364,"c":73.0116498054,"v":433773.9189183369,"t":1719979200}
+{"o":73.0116498054,"h":73.634286358,"l":72.9362860097,"c":73.6018732643,"v":355010.1147950381,"t":1719982800}
+{"o":73.6018732643,"h":73.7515568578,"l":73.2627981399,"c":73.3252169791,"v":324010.4082217272,"t":1719986400}
+{"o":73.3252169791,"h":73.3961028227,"l":72.1439581296,"c":72.1654912232,"v":394168.6743788839,"t":1719990000}
+{"o":72.1654912232,"h":72.3285422526,"l":71.3921070811,"c":72.0960162818,"v":386765.8445577747,"t":1719993600}
+{"o":72.0960162818,"h":72.5339808036,"l":71.9838260934,"c":72.1593485365,"v":347306.0921983253,"t":1719997200}
+{"o":72.1593485365,"h":72.1607163314,"l":70.0677936439,"c":71.0171979905,"v":745778.1137089829,"t":1720000800}
+{"o":71.0171979905,"h":71.122883157,"l":70.3375561231,"c":70.9590366568,"v":531377.5968049475,"t":1720004400}
+{"o":70.9590366568,"h":70.9590366568,"l":69.4092259545,"c":69.7516417373,"v":574868.0654576035,"t":1720008000}
+{"o":69.7516417373,"h":71.048318547,"l":69.5017353525,"c":70.995898531,"v":605205.8278879094,"t":1720011600}
+{"o":70.995898531,"h":71.0957753799,"l":69.8009485894,"c":69.8399211987,"v":523425.7642651403,"t":1720015200}
+{"o":69.8399211987,"h":70.3940043022,"l":69.4786274829,"c":69.8413854476,"v":543540.3510117116,"t":1720018800}
+{"o":69.8413854476,"h":70.5406164307,"l":69.5400268407,"c":70.2442740858,"v":531344.8877679564,"t":1720022400}
+{"o":70.2442740858,"h":70.3958859167,"l":69.6587051896,"c":70.003519048,"v":423864.2898625972,"t":1720026000}
+{"o":70.003519048,"h":70.257786929,"l":69.6372740003,"c":69.8809083969,"v":507949.1727475985,"t":1720029600}
+{"o":69.8809083969,"h":69.9090511906,"l":68.6764026818,"c":69.2084667324,"v":674259.463797737,"t":1720033200}
+{"o":69.2084667324,"h":69.7460006037,"l":68.9239295215,"c":69.0025745619,"v":449854.5630484985,"t":1720036800}
+{"o":69.0025745619,"h":70.0372599176,"l":68.6421235454,"c":69.8583554047,"v":473242.4496856453,"t":1720040400}
+{"o":69.8583554047,"h":69.9597906079,"l":69.3062969262,"c":69.6881684831,"v":384714.3465735487,"t":1720044000}
+{"o":69.6881684831,"h":69.6965723242,"l":69.1888145334,"c":69.4045730515,"v":366379.03216235,"t":1720047600}
+{"o":69.4045730515,"h":70.3810222571,"l":69.3918652812,"c":69.7080420514,"v":398622.9926202913,"t":1720051200}
+{"o":69.7080420514,"h":69.7911263608,"l":65.5969025604,"c":66.1565860777,"v":911354.5572387972,"t":1720054800}
+{"o":66.1565860777,"h":67.47191089,"l":65.5253180827,"c":67.177188886,"v":590325.7651318145,"t":1720058400}
+{"o":67.177188886,"h":67.6813839808,"l":66.843462179,"c":67.6037399258,"v":385623.4620555942,"t":1720062000}
+{"o":67.6037399258,"h":67.7216027775,"l":67.163027922,"c":67.3624254713,"v":320182.5476418,"t":1720065600}
+{"o":67.3624254713,"h":67.4415938346,"l":67.0135877893,"c":67.0710306921,"v":323281.6738264275,"t":1720069200}
+{"o":67.0710306921,"h":67.088844354,"l":66.0091819451,"c":66.3849046898,"v":494629.9495688727,"t":1720072800}
+{"o":66.3849046898,"h":66.6935462352,"l":66.049051781,"c":66.2447899139,"v":501282.901825516,"t":1720076400}
+{"o":66.2447899139,"h":66.8797794466,"l":65.4798933167,"c":66.7430332743,"v":573967.9634972234,"t":1720080000}
+{"o":66.7430332743,"h":66.9735563031,"l":65.8960025198,"c":66.2183834932,"v":552642.8083223833,"t":1720083600}
+{"o":66.2183834932,"h":66.2861256936,"l":65.2407055223,"c":66.2154247757,"v":612034.7894975728,"t":1720087200}
+{"o":66.2154247757,"h":66.3518833317,"l":65.3104159418,"c":65.4497205218,"v":432090.9658292082,"t":1720090800}
+{"o":65.4497205218,"h":66.2880434979,"l":65.1993077874,"c":65.6306402119,"v":505174.9807639095,"t":1720094400}
+{"o":65.6306402119,"h":65.8425544938,"l":63.977752799,"c":65.6736644599,"v":807402.5763075373,"t":1720098000}
+{"o":65.6736644599,"h":66.6987196877,"l":65.2457607216,"c":66.2397923221,"v":568491.6172112636,"t":1720101600}
+{"o":66.2397923221,"h":67.0178885965,"l":65.8962283434,"c":66.7496774612,"v":512038.7461202969,"t":1720105200}
+{"o":66.7496774612,"h":66.7723997553,"l":66.0553985023,"c":66.6943111419,"v":463616.5596921422,"t":1720108800}
+{"o":66.6943111419,"h":66.8630536136,"l":66.4258851766,"c":66.6950858243,"v":414266.1775774296,"t":1720112400}
+{"o":66.6950858243,"h":66.7043690354,"l":65.9360646409,"c":66.1091290355,"v":522155.5287312164,"t":1720116000}
+{"o":66.1091290355,"h":67.0520518191,"l":66.0604661597,"c":66.0875456237,"v":531756.2959259801,"t":1720119600}
+{"o":66.0875456237,"h":66.6013619927,"l":65.7700953653,"c":66.5844689579,"v":421420.0892092537,"t":1720123200}
+{"o":66.5844689579,"h":66.9025583926,"l":66.2523064861,"c":66.55792222,"v":415012.4048317102,"t":1720126800}
+{"o":66.55792222,"h":66.7447457281,"l":65.2829915825,"c":65.3132012378,"v":533189.272856831,"t":1720130400}
+{"o":65.3132012378,"h":65.3684801701,"l":62.7696244496,"c":63.0645894224,"v":710010.1998925213,"t":1720134000}
+{"o":63.0645894224,"h":63.6493477103,"l":61.219069478,"c":63.3968046696,"v":957584.8472615435,"t":1720137600}
+{"o":63.3968046696,"h":63.6431948282,"l":61.9316401668,"c":63.4638131389,"v":562516.5742446482,"t":1720141200}
+{"o":63.4638131389,"h":63.4798067058,"l":60.1981294807,"c":61.253880023,"v":690802.9049176318,"t":1720144800}
+{"o":61.253880023,"h":61.3893616401,"l":59.8504327463,"c":61.0056145603,"v":1040722.5816321212,"t":1720148400}
+{"o":61.0056145603,"h":62.5438989194,"l":59.8247803125,"c":61.8829046279,"v":796729.7122081466,"t":1720152000}
+{"o":61.8829046279,"h":62.9847285046,"l":61.810742393,"c":62.7869578102,"v":482302.4567835736,"t":1720155600}
+{"o":62.7869578102,"h":62.7986796523,"l":61.4232649043,"c":61.7050631188,"v":444240.1274185434,"t":1720159200}
+{"o":61.7050631188,"h":62.6560325841,"l":61.2893063951,"c":62.5321127709,"v":480863.3343849115,"t":1720162800}
+{"o":62.5321127709,"h":62.6894921315,"l":60.4673282719,"c":60.591268614,"v":435229.8058081821,"t":1720166400}
+{"o":60.591268614,"h":62.4128524918,"l":60.2415885353,"c":62.2426476831,"v":474554.3746619434,"t":1720170000}
+{"o":62.2426476831,"h":63.9522622381,"l":62.0353109054,"c":63.4157409304,"v":538655.0911165734,"t":1720173600}
+{"o":63.4157409304,"h":64.5300580627,"l":63.3347220967,"c":64.1710685669,"v":516325.6572265381,"t":1720177200}
+{"o":64.1710685669,"h":65.4790517623,"l":63.4924458029,"c":63.5661698895,"v":671616.0321222281,"t":1720180800}
+{"o":63.5661698895,"h":65.8496089251,"l":63.3665766573,"c":65.7291311328,"v":644175.8970774054,"t":1720184400}
+{"o":65.7291311328,"h":65.9435137503,"l":64.607547933,"c":65.4769716702,"v":627980.5575979665,"t":1720188000}
+{"o":65.4769716702,"h":66.5871629299,"l":65.191007953,"c":66.5516785853,"v":785021.1133133317,"t":1720191600}
+{"o":66.5516785853,"h":67.2628906732,"l":65.8195858769,"c":66.4104221557,"v":796391.6506689243,"t":1720195200}
+{"o":66.4104221557,"h":66.844691964,"l":65.9456426286,"c":66.5697263816,"v":578673.147191552,"t":1720198800}
+{"o":66.5697263816,"h":67.0780877265,"l":66.1561119934,"c":66.9660171256,"v":612166.731288582,"t":1720202400}
+{"o":66.9660171256,"h":67.0506268087,"l":66.3457096443,"c":66.6083339569,"v":465465.7425345539,"t":1720206000}
+{"o":66.6083339569,"h":66.870038468,"l":66.2236101044,"c":66.761002208,"v":379920.6241171297,"t":1720209600}
+{"o":66.761002208,"h":66.9968910524,"l":66.3553423831,"c":66.4849449115,"v":395985.8762017559,"t":1720213200}
+{"o":66.4849449115,"h":66.7877963093,"l":66.1337423321,"c":66.2386988984,"v":413716.2748283896,"t":1720216800}
+{"o":66.2386988984,"h":66.5967357863,"l":66.2102260305,"c":66.2923198173,"v":415087.415124178,"t":1720220400}
+{"o":66.2923198173,"h":68.056405745,"l":65.8792837111,"c":66.6257175303,"v":579113.3444109557,"t":1720224000}
+{"o":66.6257175303,"h":66.7583664328,"l":65.7890718252,"c":65.8622706922,"v":410339.2374010619,"t":1720227600}
+{"o":65.8622706922,"h":66.1214218042,"l":65.3107131969,"c":65.9176744544,"v":395595.7704125076,"t":1720231200}
+{"o":65.9176744544,"h":66.5494689517,"l":65.8706827965,"c":66.3188114889,"v":373894.4744577937,"t":1720234800}
+{"o":66.3188114889,"h":66.5528331356,"l":65.8977159883,"c":65.9247490065,"v":358668.4851288762,"t":1720238400}
+{"o":65.9247490065,"h":66.5732451893,"l":65.9087297693,"c":66.3410065294,"v":324160.5591193175,"t":1720242000}
+{"o":66.3410065294,"h":67.4926962553,"l":66.2961159435,"c":67.061376453,"v":342899.0087891023,"t":1720245600}
+{"o":67.061376453,"h":67.894469495,"l":66.9131965574,"c":67.6029162576,"v":446444.1009294536,"t":1720249200}
+{"o":67.6029162576,"h":68.1295143167,"l":67.3402754283,"c":67.6578594337,"v":358725.1117361209,"t":1720252800}
+{"o":67.6578594337,"h":69.0677415216,"l":67.4700568402,"c":69.019779962,"v":421278.0026690328,"t":1720256400}
+{"o":69.019779962,"h":69.3723938535,"l":68.7796927957,"c":68.9377283185,"v":410798.6274721554,"t":1720260000}
+{"o":68.9377283185,"h":68.989014604,"l":68.3506472907,"c":68.4559851758,"v":350307.412450643,"t":1720263600}
+{"o":68.4559851758,"h":68.668701161,"l":67.9972476293,"c":68.4662672206,"v":410534.8503348998,"t":1720267200}
+{"o":68.4662672206,"h":69.2477843901,"l":68.1981418059,"c":68.7606903204,"v":485127.3238838759,"t":1720270800}
+{"o":68.7606903204,"h":69.1775505177,"l":68.217655881,"c":68.981260305,"v":519563.1567622553,"t":1720274400}
+{"o":68.981260305,"h":70.1320715298,"l":68.7381585437,"c":70.0009537063,"v":594053.563571525,"t":1720278000}
+{"o":70.0009537063,"h":70.8327023585,"l":69.4932238373,"c":70.2869572288,"v":579379.4004278713,"t":1720281600}
+{"o":70.2869572288,"h":70.5780723298,"l":69.9843261639,"c":70.2695868638,"v":509760.6427510891,"t":1720285200}
+{"o":70.2695868638,"h":70.3870170605,"l":69.9497227923,"c":70.2741291016,"v":442912.5621875931,"t":1720288800}
+{"o":70.2741291016,"h":70.5997836617,"l":70.0908371407,"c":70.4577567512,"v":369072.9621721618,"t":1720292400}
+{"o":70.4577567512,"h":70.9239541876,"l":70.1471267515,"c":70.3114629056,"v":406285.5631922735,"t":1720296000}
+{"o":70.3114629056,"h":71.1845383672,"l":70.2796228065,"c":70.5610877915,"v":457760.1256534689,"t":1720299600}
+{"o":70.5610877915,"h":71.0648057923,"l":70.5402351237,"c":70.992838538,"v":449575.7026876512,"t":1720303200}
+{"o":70.992838538,"h":71.0795537282,"l":70.4303859186,"c":70.5646856399,"v":359728.6974145039,"t":1720306800}
+{"o":70.5646856399,"h":70.7135721172,"l":69.6111046476,"c":69.6741105226,"v":382506.2548818088,"t":1720310400}
+{"o":69.6741105226,"h":70.109218982,"l":69.1646336496,"c":69.6648922697,"v":461224.8543372881,"t":1720314000}
+{"o":69.6648922697,"h":70.5657458811,"l":69.6450250092,"c":70.331966915,"v":347504.0991042362,"t":1720317600}
+{"o":70.331966915,"h":70.3713940284,"l":69.496983516,"c":70.116571854,"v":298590.8270201233,"t":1720321200}
+{"o":70.116571854,"h":70.1195184394,"l":68.7079072394,"c":68.7864815232,"v":326284.9603330623,"t":1720324800}
+{"o":68.7864815232,"h":69.2710753502,"l":68.3499577653,"c":69.1175029726,"v":341075.614035044,"t":1720328400}
+{"o":69.1175029726,"h":69.5743851993,"l":68.9003603325,"c":68.9639841737,"v":356715.5333780599,"t":1720332000}
+{"o":68.9639841737,"h":69.3282773095,"l":68.0639448489,"c":68.6401451025,"v":345617.2256957644,"t":1720335600}
+{"o":68.6401451025,"h":68.9333607932,"l":68.4534079572,"c":68.8175300289,"v":312079.3675601568,"t":1720339200}
+{"o":68.8175300289,"h":69.2680105535,"l":68.6590274586,"c":69.0427276118,"v":331883.3881618219,"t":1720342800}
+{"o":69.0427276118,"h":69.4022046493,"l":68.6885340464,"c":68.9017699561,"v":360811.9124219614,"t":1720346400}
+{"o":68.9017699561,"h":69.1377033456,"l":68.6722672257,"c":69.0318815991,"v":418191.6244116918,"t":1720350000}
+{"o":69.0318815991,"h":69.4550703209,"l":68.4356880156,"c":68.9138907657,"v":388291.9671680512,"t":1720353600}
+{"o":68.9138907657,"h":68.9326528511,"l":67.3252673383,"c":67.4855724629,"v":515776.5437616388,"t":1720357200}
+{"o":67.4855724629,"h":67.738497319,"l":66.8759128508,"c":67.580603332,"v":534130.6551056954,"t":1720360800}
+{"o":67.580603332,"h":68.1134028638,"l":67.097277806,"c":67.6209088218,"v":475926.1817509703,"t":1720364400}
+{"o":67.6209088218,"h":68.4127440413,"l":67.4863812656,"c":68.2119975824,"v":435523.5580831851,"t":1720368000}
+{"o":68.2119975824,"h":68.513215023,"l":67.6854633696,"c":68.4148688903,"v":420614.3771912426,"t":1720371600}
+{"o":68.4148688903,"h":68.8557969127,"l":68.0069628361,"c":68.0445863876,"v":385852.7642268648,"t":1720375200}
+{"o":68.0445863876,"h":68.2704113601,"l":67.6453696886,"c":67.7588742256,"v":387539.7323783992,"t":1720378800}
+{"o":67.7588742256,"h":68.0082200552,"l":67.3239264769,"c":67.4946144487,"v":419226.2272878431,"t":1720382400}
+{"o":67.4946144487,"h":67.540471327,"l":65.6434131661,"c":66.2318342024,"v":585211.0202853159,"t":1720386000}
+{"o":66.2318342024,"h":66.6517326149,"l":65.3462965667,"c":65.6156401484,"v":446431.4396798261,"t":1720389600}
+{"o":65.6156401484,"h":65.944305135,"l":64.3715941789,"c":64.92455604,"v":676291.2808796497,"t":1720393200}
+{"o":64.92455604,"h":65.6041955307,"l":63.5154251481,"c":63.6896668624,"v":647867.0323615358,"t":1720396800}
+{"o":63.6896668624,"h":64.0486287234,"l":61.7304632163,"c":63.9662547098,"v":817420.7844663307,"t":1720400400}
+{"o":63.9662547098,"h":65.2270630259,"l":63.4218001199,"c":64.6123133911,"v":621088.0729438713,"t":1720404000}
+{"o":64.6123133911,"h":65.1554428498,"l":64.1944222503,"c":64.5042007695,"v":394218.3430524495,"t":1720407600}
+{"o":64.5042007695,"h":65.8524757007,"l":64.096140978,"c":65.6487163333,"v":423557.4511331461,"t":1720411200}
+{"o":65.6487163333,"h":66.0874848116,"l":65.0802545176,"c":65.5365219355,"v":401463.6853669541,"t":1720414800}
+{"o":65.5365219355,"h":65.9828491713,"l":65.1464657312,"c":65.4159011052,"v":398131.1415566601,"t":1720418400}
+{"o":65.4159011052,"h":65.5811493542,"l":64.9229975495,"c":65.4408249825,"v":402007.8592896141,"t":1720422000}
+{"o":65.4408249825,"h":69.3530710679,"l":65.296471948,"c":69.3107254818,"v":824873.7987334527,"t":1720425600}
+{"o":69.3107254818,"h":69.9041026027,"l":68.5548788626,"c":68.8795235447,"v":706988.9583203971,"t":1720429200}
+{"o":68.8795235447,"h":69.5181348512,"l":68.0129558512,"c":68.2846037623,"v":502339.3796130496,"t":1720432800}
+{"o":68.2846037623,"h":69.9344301047,"l":68.2433528172,"c":69.342358972,"v":498641.2902834364,"t":1720436400}
+{"o":69.342358972,"h":70.0258424845,"l":68.7434504825,"c":69.3051249666,"v":480572.5239941087,"t":1720440000}
+{"o":69.3051249666,"h":69.7602407596,"l":68.8974824984,"c":69.3925992791,"v":622486.2741010414,"t":1720443600}
+{"o":69.3925992791,"h":69.8131646783,"l":65.9599690247,"c":68.2193331096,"v":991997.8577784733,"t":1720447200}
+{"o":68.2193331096,"h":69.1612196543,"l":67.4193788808,"c":67.7470921678,"v":738949.3877322805,"t":1720450800}
+{"o":67.7470921678,"h":68.3647432072,"l":66.4862066266,"c":67.3635053992,"v":747343.5709710331,"t":1720454400}
+{"o":67.3635053992,"h":67.9721228231,"l":66.9699052416,"c":67.5776309428,"v":709521.8340492779,"t":1720458000}
+{"o":67.5776309428,"h":68.1492403379,"l":67.2788656925,"c":67.9992546701,"v":533880.9908435933,"t":1720461600}
+{"o":67.9992546701,"h":68.3337669269,"l":67.678098883,"c":68.2390080857,"v":436221.4556645715,"t":1720465200}
+{"o":68.2390080857,"h":69.2503811894,"l":67.7741334533,"c":68.3917921452,"v":532153.4309421378,"t":1720468800}
+{"o":68.3917921452,"h":69.5999964492,"l":68.2885839801,"c":69.1094789068,"v":596850.5561715915,"t":1720472400}
+{"o":69.1094789068,"h":69.5909884246,"l":68.8784377818,"c":69.2152330841,"v":449747.0395298139,"t":1720476000}
+{"o":69.2152330841,"h":69.3200481851,"l":68.3116608861,"c":69.0137798394,"v":547241.5604348236,"t":1720479600}
+{"o":69.0137798394,"h":69.0137798394,"l":67.8632677421,"c":68.1727367912,"v":785473.7281446257,"t":1720483200}
+{"o":68.1727367912,"h":69.6339590911,"l":67.5728184074,"c":67.6945343894,"v":612206.0245988207,"t":1720486800}
+{"o":67.6945343894,"h":69.0343213563,"l":67.3296766547,"c":68.9667742083,"v":445698.1555007183,"t":1720490400}
+{"o":68.9667742083,"h":69.4148854818,"l":68.3467701205,"c":69.2831672636,"v":497467.4654108101,"t":1720494000}
+{"o":69.2831672636,"h":69.8895954226,"l":69.1152225285,"c":69.4625006895,"v":460415.3720568548,"t":1720497600}
+{"o":69.4625006895,"h":69.8621257339,"l":69.3074459774,"c":69.8254204875,"v":454709.0468169341,"t":1720501200}
+{"o":69.8254204875,"h":70.7356485027,"l":69.4985995695,"c":70.4069465324,"v":492704.8244554839,"t":1720504800}
+{"o":70.4069465324,"h":70.7202017061,"l":69.9757094263,"c":70.1011152467,"v":425737.6000128931,"t":1720508400}
+{"o":70.1011152467,"h":71.1286862531,"l":69.7919577924,"c":70.3165456855,"v":444273.6198395443,"t":1720512000}
+{"o":70.3165456855,"h":70.6683985162,"l":69.9031895359,"c":69.9482742716,"v":367393.1998626846,"t":1720515600}
+{"o":69.9482742716,"h":70.1291957935,"l":69.4779946822,"c":69.7706555707,"v":370325.7441854259,"t":1720519200}
+{"o":69.7706555707,"h":70.1086249209,"l":69.216393949,"c":70.0343115797,"v":404425.3610221427,"t":1720522800}
+{"o":70.0343115797,"h":70.207835483,"l":69.4896628755,"c":69.5710705704,"v":334338.2342936791,"t":1720526400}
+{"o":69.5710705704,"h":69.8173858912,"l":68.9214180789,"c":69.3858718285,"v":557995.481824737,"t":1720530000}
+{"o":69.3858718285,"h":70.5148739551,"l":68.6352090362,"c":68.6550707682,"v":679936.7378977146,"t":1720533600}
+{"o":68.6550707682,"h":69.3904468342,"l":68.416071786,"c":69.3395573478,"v":533254.1306221337,"t":1720537200}
+{"o":69.3395573478,"h":70.3702055473,"l":69.1244663222,"c":70.3702055473,"v":530757.983969096,"t":1720540800}
+{"o":70.3702055473,"h":70.5731331105,"l":69.552758747,"c":69.7783171442,"v":481164.1867945208,"t":1720544400}
+{"o":69.7783171442,"h":70.6975277232,"l":69.5707714067,"c":70.3596483244,"v":567974.3287946231,"t":1720548000}
+{"o":70.3596483244,"h":70.3985771874,"l":69.8915532414,"c":70.1048493227,"v":542218.5674688392,"t":1720551600}
+{"o":70.1048493227,"h":70.8154736784,"l":70.0352500954,"c":70.368847355,"v":476530.965465136,"t":1720555200}
+{"o":70.368847355,"h":70.7269775439,"l":69.9928744386,"c":70.0679845748,"v":381465.2329936979,"t":1720558800}
+{"o":70.0679845748,"h":70.2883286315,"l":69.5246499844,"c":69.729992982,"v":470411.85995593,"t":1720562400}
+{"o":69.729992982,"h":70.0542933159,"l":69.5620854442,"c":69.7559220477,"v":472602.0507699773,"t":1720566000}
+{"o":69.7559220477,"h":69.7856022295,"l":68.5758752816,"c":68.6367209688,"v":462356.8191102295,"t":1720569600}
+{"o":68.6367209688,"h":69.4181628604,"l":68.3747304391,"c":69.1746435233,"v":419685.6430075396,"t":1720573200}
+{"o":69.1746435233,"h":69.633859204,"l":68.8042234239,"c":69.559752567,"v":373723.4798625031,"t":1720576800}
+{"o":69.559752567,"h":69.9756520752,"l":69.2979279659,"c":69.9237268654,"v":341962.2014566052,"t":1720580400}
+{"o":69.9237268654,"h":71.8543300283,"l":69.9219055635,"c":71.6610855347,"v":544832.5979582431,"t":1720584000}
+{"o":71.6610855347,"h":72.0934845754,"l":70.9486037141,"c":71.0811498626,"v":442582.0085950073,"t":1720587600}
+{"o":71.0811498626,"h":71.552456457,"l":70.8027927431,"c":71.5041279025,"v":372923.6984087117,"t":1720591200}
+{"o":71.5041279025,"h":71.5562087226,"l":70.6597534889,"c":71.1217779308,"v":355798.8118433886,"t":1720594800}
+{"o":71.1217779308,"h":71.2972904402,"l":70.7138225306,"c":71.0339995151,"v":365962.2799747619,"t":1720598400}
+{"o":71.0339995151,"h":71.0385907004,"l":70.2425965926,"c":70.5737510974,"v":381445.2210711609,"t":1720602000}
+{"o":70.5737510974,"h":71.0270875848,"l":70.3988927514,"c":71.0053407759,"v":375954.5003533348,"t":1720605600}
+{"o":71.0053407759,"h":71.0384479498,"l":70.2122723488,"c":70.4507535396,"v":392707.6922739238,"t":1720609200}
+{"o":70.4507535396,"h":70.6548584595,"l":69.3922459914,"c":70.0586808842,"v":567411.42219001,"t":1720612800}
+{"o":70.0586808842,"h":70.5186187403,"l":69.6196060343,"c":69.9820411284,"v":612797.066012159,"t":1720616400}
+{"o":69.9820411284,"h":70.287663454,"l":69.1351333203,"c":69.4598007513,"v":509692.2127064443,"t":1720620000}
+{"o":69.4598007513,"h":69.9294476883,"l":69.0612441693,"c":69.631659401,"v":990190.0194930144,"t":1720623600}
+{"o":69.631659401,"h":70.3532743253,"l":69.5032769264,"c":69.6597856602,"v":440997.2011981402,"t":1720627200}
+{"o":69.6597856602,"h":69.6890935252,"l":69.2291791613,"c":69.5949846324,"v":435190.6511650305,"t":1720630800}
+{"o":69.5949846324,"h":69.8437210521,"l":69.3473768537,"c":69.5016576848,"v":473433.9773272444,"t":1720634400}
+{"o":69.5016576848,"h":69.7648152041,"l":69.2397422173,"c":69.5992139106,"v":485196.3964347927,"t":1720638000}
+{"o":69.5992139106,"h":69.8340518917,"l":69.3274884433,"c":69.4974285728,"v":397301.6905068492,"t":1720641600}
+{"o":69.4974285728,"h":69.7030306491,"l":69.1859010142,"c":69.6655986376,"v":362693.7914521456,"t":1720645200}
+{"o":69.6655986376,"h":70.0523762317,"l":69.6209485565,"c":69.8497641355,"v":332447.2934655145,"t":1720648800}
+{"o":69.8497641355,"h":70.2785633024,"l":69.6940737947,"c":70.0656948731,"v":352858.4293778132,"t":1720652400}
+{"o":70.0656948731,"h":70.0656948731,"l":69.252885737,"c":69.9027512833,"v":391169.531095761,"t":1720656000}
+{"o":69.9027512833,"h":70.5837788056,"l":69.4165623337,"c":70.4464756591,"v":422195.178548176,"t":1720659600}
+{"o":70.4464756591,"h":70.6509606429,"l":69.9145535393,"c":69.9145535393,"v":407606.4791829268,"t":1720663200}
+{"o":69.9145535393,"h":70.0195369703,"l":68.6663519962,"c":69.1993495176,"v":393164.1191655749,"t":1720666800}
+{"o":69.1993495176,"h":69.5308095365,"l":69.0825544099,"c":69.3507084936,"v":318101.339574535,"t":1720670400}
+{"o":69.3507084936,"h":69.72585973,"l":69.1758600153,"c":69.6397960472,"v":325019.9180183523,"t":1720674000}
+{"o":69.6397960472,"h":69.942131058,"l":69.4835159597,"c":69.7774523802,"v":325150.3566616194,"t":1720677600}
+{"o":69.7774523802,"h":70.3173990968,"l":69.6144258986,"c":70.0889147267,"v":351514.791539403,"t":1720681200}
+{"o":70.0889147267,"h":70.5240081405,"l":70.0889147267,"c":70.28012073,"v":387202.8200313373,"t":1720684800}
+{"o":70.28012073,"h":70.5225643111,"l":70.2129423701,"c":70.388740957,"v":344030.1387993866,"t":1720688400}
+{"o":70.388740957,"h":70.5999542326,"l":70.1181915943,"c":70.5570436195,"v":409439.959266478,"t":1720692000}
+{"o":70.5570436195,"h":71.0363589293,"l":70.5396492069,"c":70.8675162103,"v":350337.1897598565,"t":1720695600}
+{"o":70.8675162103,"h":71.9709065799,"l":70.5878094921,"c":70.9150345358,"v":635060.9534071966,"t":1720699200}
+{"o":70.9150345358,"h":70.9646740373,"l":69.9968422413,"c":70.2381530729,"v":619479.49509898,"t":1720702800}
+{"o":70.2381530729,"h":70.3697934138,"l":69.082891625,"c":69.4712742659,"v":597295.5506251164,"t":1720706400}
+{"o":69.4712742659,"h":69.666731993,"l":67.7722403395,"c":68.2914418404,"v":553304.5346460353,"t":1720710000}
+{"o":68.2914418404,"h":68.5894181433,"l":67.7662446353,"c":68.2365316165,"v":529238.5089145227,"t":1720713600}
+{"o":68.2365316165,"h":68.5727758425,"l":67.7177438042,"c":68.1786162509,"v":536011.4700606554,"t":1720717200}
+{"o":68.1786162509,"h":68.5138809372,"l":68.0266466783,"c":68.4120397986,"v":396003.4037139569,"t":1720720800}
+{"o":68.4120397986,"h":68.4807115213,"l":67.2477659021,"c":67.3840546378,"v":477045.2312580227,"t":1720724400}
+{"o":67.3840546378,"h":67.9176556792,"l":66.930586724,"c":67.5870843617,"v":536673.9437157301,"t":1720728000}
+{"o":67.5870843617,"h":67.8386429184,"l":67.0387378949,"c":67.4248530101,"v":434790.9870106383,"t":1720731600}
+{"o":67.4248530101,"h":67.6606789951,"l":67.0690974171,"c":67.4794840418,"v":395488.7135507265,"t":1720735200}
+{"o":67.4794840418,"h":67.5905766208,"l":66.9302258989,"c":66.9624476647,"v":394716.3377949732,"t":1720738800}
+{"o":66.9624476647,"h":67.6481512718,"l":66.829622658,"c":67.0157112718,"v":417248.1711638613,"t":1720742400}
+{"o":67.0157112718,"h":67.3048828299,"l":65.9481172929,"c":67.2384702565,"v":522926.1087710114,"t":1720746000}
+{"o":67.2384702565,"h":68.1722077236,"l":67.0004626158,"c":68.1077318105,"v":351480.8502693304,"t":1720749600}
+{"o":68.1077318105,"h":68.1077318105,"l":67.1521158246,"c":67.358205126,"v":403705.7232341668,"t":1720753200}
+{"o":67.358205126,"h":67.520933024,"l":66.8312872581,"c":67.155886524,"v":374401.0234814097,"t":1720756800}
+{"o":67.155886524,"h":67.2058120483,"l":66.6488013135,"c":66.8995107222,"v":321856.5040246532,"t":1720760400}
+{"o":66.8995107222,"h":67.7031455253,"l":66.8176408334,"c":67.2461166885,"v":316270.2583974063,"t":1720764000}
+{"o":67.2461166885,"h":67.4595435185,"l":66.3978894799,"c":66.8380438898,"v":315978.1845642803,"t":1720767600}
+{"o":66.8380438898,"h":67.0322119873,"l":66.6006302694,"c":67.007788636,"v":327596.2905157259,"t":1720771200}
+{"o":67.007788636,"h":67.0638766433,"l":66.2601302984,"c":66.4431757642,"v":322207.3411233291,"t":1720774800}
+{"o":66.4431757642,"h":66.9023459039,"l":66.1247805752,"c":66.8755393023,"v":331511.694057518,"t":1720778400}
+{"o":66.8755393023,"h":67.0323674116,"l":66.6965236518,"c":66.933832337,"v":292965.0005815951,"t":1720782000}
+{"o":66.933832337,"h":67.806914302,"l":66.8466372171,"c":67.4930565873,"v":442141.3095462506,"t":1720785600}
+{"o":67.4930565873,"h":68.7217383904,"l":67.4200353484,"c":68.4646752547,"v":481197.4168581703,"t":1720789200}
+{"o":68.4646752547,"h":68.6685667263,"l":67.9517643776,"c":68.0371200526,"v":470151.2840310354,"t":1720792800}
+{"o":68.0371200526,"h":68.78110726,"l":68.0038768478,"c":68.4937744953,"v":465314.62933915,"t":1720796400}
+{"o":68.4937744953,"h":68.8041056227,"l":68.0030028033,"c":68.3084071993,"v":373717.2056858873,"t":1720800000}
+{"o":68.3084071993,"h":68.6700984986,"l":68.055688669,"c":68.5690318146,"v":405635.6352824556,"t":1720803600}
+{"o":68.5690318146,"h":69.370263519,"l":68.3882647341,"c":69.047777414,"v":557041.3578026282,"t":1720807200}
+{"o":69.047777414,"h":69.1580899836,"l":68.3078179345,"c":68.3612446582,"v":501125.1766192276,"t":1720810800}
+{"o":68.3612446582,"h":68.419796174,"l":67.4483394864,"c":68.1335206334,"v":417951.0372513678,"t":1720814400}
+{"o":68.1335206334,"h":68.2506761242,"l":67.8702551029,"c":68.2094098513,"v":367082.1758355548,"t":1720818000}
+{"o":68.2094098513,"h":68.4966785477,"l":68.0935476304,"c":68.4966785477,"v":289633.8642782128,"t":1720821600}
+{"o":68.4966785477,"h":68.8544020679,"l":68.3549830044,"c":68.8078462,"v":298949.1145233408,"t":1720825200}
+{"o":68.8078462,"h":68.8448343125,"l":68.4198033852,"c":68.6195513085,"v":332414.4468712399,"t":1720828800}
+{"o":68.6195513085,"h":69.0336283084,"l":68.5275504074,"c":68.6297771773,"v":300329.2566137347,"t":1720832400}
+{"o":68.6297771773,"h":68.680367662,"l":68.2566028011,"c":68.6271922167,"v":242527.0318058105,"t":1720836000}
+{"o":68.6271922167,"h":68.7580814146,"l":68.472282734,"c":68.4996226447,"v":265637.8598647113,"t":1720839600}
+{"o":68.4996226447,"h":68.5578688565,"l":68.1411526977,"c":68.1984779597,"v":283818.9223297379,"t":1720843200}
+{"o":68.1984779597,"h":68.7048660035,"l":68.0904554574,"c":68.7048660035,"v":294706.668061144,"t":1720846800}
+{"o":68.7048660035,"h":68.8498882823,"l":68.4717773134,"c":68.5743373136,"v":295041.9977639352,"t":1720850400}
+{"o":68.5743373136,"h":68.8023233466,"l":68.4250401257,"c":68.7664492604,"v":273923.7153595199,"t":1720854000}
+{"o":68.7664492604,"h":68.9023074898,"l":68.354816942,"c":68.3938460387,"v":286257.8373889375,"t":1720857600}
+{"o":68.3938460387,"h":69.4084049296,"l":68.3239924426,"c":69.3844335047,"v":380345.4376556767,"t":1720861200}
+{"o":69.3844335047,"h":69.5319189666,"l":68.7127343595,"c":68.9891227171,"v":385374.2685988417,"t":1720864800}
+{"o":68.9891227171,"h":69.1771771038,"l":68.7775133236,"c":69.1432065542,"v":269786.4598555486,"t":1720868400}
+{"o":69.1432065542,"h":69.3579025773,"l":68.9428301643,"c":69.1989225889,"v":299162.3885087532,"t":1720872000}
+{"o":69.1989225889,"h":69.3191719468,"l":68.9222407119,"c":69.1475427596,"v":464531.6303176424,"t":1720875600}
+{"o":69.1475427596,"h":69.1515094031,"l":68.7185883601,"c":69.0661536421,"v":325851.882195506,"t":1720879200}
+{"o":69.0661536421,"h":69.3419802252,"l":68.854242311,"c":69.2871477798,"v":323846.5193242672,"t":1720882800}
+{"o":69.2871477798,"h":69.4976707812,"l":68.7421283771,"c":68.9110810368,"v":432032.8840018091,"t":1720886400}
+{"o":68.9110810368,"h":69.0211238668,"l":68.7549668841,"c":68.9276905659,"v":446292.7465814211,"t":1720890000}
+{"o":68.9276905659,"h":69.042405636,"l":68.6963723469,"c":68.7865050606,"v":308103.0410603503,"t":1720893600}
+{"o":68.7865050606,"h":69.0757197848,"l":68.7711723533,"c":69.0032646231,"v":362875.2773827398,"t":1720897200}
+{"o":69.0032646231,"h":69.1854811134,"l":68.9323604309,"c":68.9881392418,"v":404515.7710825208,"t":1720900800}
+{"o":68.9881392418,"h":69.2038356035,"l":68.8015265054,"c":69.2034250764,"v":362562.204919482,"t":1720904400}
+{"o":69.2034250764,"h":70.1799844204,"l":68.6565585249,"c":70.1432815804,"v":572550.981166507,"t":1720908000}
+{"o":70.1432815804,"h":70.9177538388,"l":69.8368020645,"c":70.0424844985,"v":715800.3092422398,"t":1720911600}
+{"o":70.0424844985,"h":71.6430453212,"l":70.0155273379,"c":71.5298118019,"v":522328.0621005843,"t":1720915200}
+{"o":71.5298118019,"h":71.6598307597,"l":70.9062808689,"c":71.5344429675,"v":527905.2273014511,"t":1720918800}
+{"o":71.5344429675,"h":71.6703461603,"l":70.6600831524,"c":70.9083434225,"v":430858.160191827,"t":1720922400}
+{"o":70.9083434225,"h":71.3639537097,"l":70.8797058715,"c":71.056069042,"v":339775.6728077119,"t":1720926000}
+{"o":71.056069042,"h":72.0831955868,"l":71.0040991708,"c":71.5638205569,"v":411323.2664318603,"t":1720929600}
+{"o":71.5638205569,"h":72.0449980875,"l":71.1780647913,"c":71.8512873481,"v":495864.0831183546,"t":1720933200}
+{"o":71.8512873481,"h":72.0318050248,"l":71.2622549865,"c":71.3218039682,"v":370328.4841020869,"t":1720936800}
+{"o":71.3218039682,"h":71.6651738582,"l":71.2281795994,"c":71.4552339496,"v":329082.6713437625,"t":1720940400}
+{"o":71.4552339496,"h":71.8635450088,"l":71.4552339496,"c":71.7619327463,"v":360828.8563256355,"t":1720944000}
+{"o":71.7619327463,"h":72.5200296828,"l":71.5935045812,"c":72.3478265343,"v":461242.1344625698,"t":1720947600}
+{"o":72.3478265343,"h":72.4394768247,"l":71.5782730738,"c":71.619596296,"v":384872.8424852718,"t":1720951200}
+{"o":71.619596296,"h":71.8903292976,"l":71.4504208521,"c":71.5133750401,"v":428458.6770938764,"t":1720954800}
+{"o":71.5133750401,"h":71.5764590799,"l":70.9301805401,"c":71.0488749159,"v":379244.3762534572,"t":1720958400}
+{"o":71.0488749159,"h":71.4692202723,"l":71.0279510074,"c":71.2845855798,"v":459894.0211440224,"t":1720962000}
+{"o":71.2845855798,"h":71.6236395093,"l":70.8091343967,"c":71.5514298282,"v":465815.6961830557,"t":1720965600}
+{"o":71.5514298282,"h":72.0907956811,"l":71.3883750654,"c":72.0035552796,"v":549241.5869580362,"t":1720969200}
+{"o":72.0035552796,"h":72.0325351369,"l":71.608615238,"c":71.8004753846,"v":438280.4650724581,"t":1720972800}
+{"o":71.8004753846,"h":71.8702925841,"l":71.4156673731,"c":71.6243595942,"v":432556.0489303783,"t":1720976400}
+{"o":71.6243595942,"h":71.6789577917,"l":71.4648112138,"c":71.6082620591,"v":418842.5055538478,"t":1720980000}
+{"o":71.6082620591,"h":71.7150842311,"l":71.3914813996,"c":71.6937791769,"v":324775.1506985594,"t":1720983600}
+{"o":71.6937791769,"h":72.2214730228,"l":71.6115669703,"c":71.8743879984,"v":336363.6731644846,"t":1720987200}
+{"o":71.8743879984,"h":73.1714248148,"l":71.8000499884,"c":73.1216969504,"v":441389.8778969836,"t":1720990800}
+{"o":73.1216969504,"h":73.2007022915,"l":72.3708098469,"c":72.6653198298,"v":462640.5336586063,"t":1720994400}
+{"o":72.6653198298,"h":73.3314951694,"l":72.5799923053,"c":72.8839848868,"v":392919.3988252489,"t":1720998000}
+{"o":72.8839848868,"h":74.4362754801,"l":72.5676999114,"c":74.1983951292,"v":465310.1628106236,"t":1721001600}
+{"o":74.1983951292,"h":74.748184919,"l":73.9422570077,"c":74.4527177679,"v":434481.4851178108,"t":1721005200}
+{"o":74.4527177679,"h":75.0669702845,"l":74.2895220227,"c":74.9830058518,"v":408511.5220850468,"t":1721008800}
+{"o":74.9830058518,"h":75.0582068793,"l":74.4440039747,"c":74.7611037344,"v":370775.0310991541,"t":1721012400}
+{"o":74.7611037344,"h":75.051312591,"l":74.3788874283,"c":74.9983085416,"v":376714.109688707,"t":1721016000}
+{"o":74.9983085416,"h":75.133167589,"l":74.7699758831,"c":75.018746683,"v":376021.7480286981,"t":1721019600}
+{"o":75.018746683,"h":75.9155708766,"l":74.8891175282,"c":75.5691208718,"v":411817.8562263376,"t":1721023200}
+{"o":75.5691208718,"h":76.0726908343,"l":75.5319489616,"c":75.6548326732,"v":453053.6004221408,"t":1721026800}
+{"o":75.6548326732,"h":76.0556761859,"l":75.3091112058,"c":75.4198230475,"v":444879.5811994719,"t":1721030400}
+{"o":75.4198230475,"h":75.4806000079,"l":75.0159935031,"c":75.1437030388,"v":428029.5914127058,"t":1721034000}
+{"o":75.1437030388,"h":75.3102065521,"l":74.675149724,"c":74.7171657819,"v":367758.8712913395,"t":1721037600}
+{"o":74.7171657819,"h":75.0508592523,"l":74.5459915299,"c":74.8466256261,"v":362046.676669135,"t":1721041200}
+{"o":76.3872035154,"h":77.4043667091,"l":76.1698669834,"c":76.3872035154,"v":312494.312934056,"t":1713844800}
+{"o":76.3872035154,"h":77.1221739145,"l":76.2653341423,"c":76.8324360119,"v":303817.8751868127,"t":1713848400}
+{"o":76.8324360119,"h":77.0582744523,"l":75.9543938912,"c":76.2074516088,"v":296381.3269971265,"t":1713852000}
+{"o":76.2074516088,"h":76.4096184423,"l":75.4987395775,"c":75.8234626453,"v":303877.0058149913,"t":1713855600}
+{"o":75.8234626453,"h":76.3436710537,"l":75.540859728,"c":76.1564225159,"v":322383.9291908531,"t":1713859200}
+{"o":76.1564225159,"h":76.3255840274,"l":75.6994737576,"c":75.913071784,"v":280708.8859274877,"t":1713862800}
+{"o":75.913071784,"h":76.7653825622,"l":75.7015636502,"c":76.5273056308,"v":258907.2087385372,"t":1713866400}
+{"o":76.5273056308,"h":76.6364701999,"l":75.7173801644,"c":76.0634123184,"v":323953.2565861609,"t":1713870000}
+{"o":76.0634123184,"h":76.4648910361,"l":75.814836378,"c":76.342737,"v":396729.3899757725,"t":1713873600}
+{"o":76.342737,"h":77.2074967087,"l":75.8881092943,"c":77.0726526788,"v":476516.7865815518,"t":1713877200}
+{"o":77.0726526788,"h":78.215215043,"l":76.7707729778,"c":78.1418740064,"v":585741.3756162369,"t":1713880800}
+{"o":78.1418740064,"h":78.838131962,"l":77.6627060767,"c":77.8937239494,"v":617954.0017064428,"t":1713884400}
+{"o":77.8937239494,"h":78.6435320842,"l":77.6388559887,"c":78.0211746523,"v":506651.2275872825,"t":1713888000}
+{"o":78.0211746523,"h":79.2498004465,"l":77.7210764091,"c":78.5680919224,"v":480988.5096347627,"t":1713891600}
+{"o":78.5680919224,"h":78.8416657288,"l":77.9227292819,"c":78.5056015429,"v":491372.108402933,"t":1713895200}
+{"o":78.5056015429,"h":78.5885269141,"l":77.5549633667,"c":77.7115852689,"v":416885.9413217828,"t":1713898800}
+{"o":77.7115852689,"h":77.8580011639,"l":76.7815690052,"c":77.2064978572,"v":460593.1176486678,"t":1713902400}
+{"o":77.2064978572,"h":77.619587376,"l":76.7842266789,"c":77.0999464036,"v":438468.0286518475,"t":1713906000}
+{"o":77.0999464036,"h":77.3875079908,"l":76.5263222021,"c":76.6408023571,"v":398545.2136766309,"t":1713909600}
+{"o":76.6408023571,"h":76.7091927201,"l":76.2431762986,"c":76.3568886826,"v":406244.8048252595,"t":1713913200}
+{"o":76.3568886826,"h":77.8926032873,"l":76.1923886662,"c":77.2733277722,"v":526095.0701839073,"t":1713916800}
+{"o":77.2733277722,"h":78.4392792051,"l":77.268765474,"c":77.9238723246,"v":490782.1074015835,"t":1713920400}
+{"o":77.9238723246,"h":78.0831122665,"l":76.6216138602,"c":76.9145990302,"v":457677.3506804805,"t":1713924000}
+{"o":76.9145990302,"h":77.6432982741,"l":76.8397987956,"c":77.2921567177,"v":336570.1220860186,"t":1713927600}
+{"o":77.2921567177,"h":78.6231575587,"l":76.9578272042,"c":78.501968696,"v":460904.5101160894,"t":1713931200}
+{"o":78.501968696,"h":78.8619234825,"l":77.8130351259,"c":77.9895953922,"v":421063.5804620817,"t":1713934800}
+{"o":77.9895953922,"h":78.4068835379,"l":77.4783404118,"c":78.0525751192,"v":420826.1191206517,"t":1713938400}
+{"o":78.0525751192,"h":78.4078994714,"l":77.7636281344,"c":77.9090646133,"v":319011.4462304103,"t":1713942000}
+{"o":77.9090646133,"h":78.1628563075,"l":77.3509347,"c":77.5924291408,"v":333355.503423795,"t":1713945600}
+{"o":77.5924291408,"h":77.713553544,"l":77.1810912705,"c":77.5949408295,"v":316451.4349914287,"t":1713949200}
+{"o":77.5949408295,"h":78.0207804495,"l":77.3357931828,"c":77.8014586209,"v":318655.7516947863,"t":1713952800}
+{"o":77.8014586209,"h":78.7081161678,"l":77.5397654149,"c":78.5892342955,"v":364146.7355393234,"t":1713956400}
+{"o":78.5892342955,"h":78.8298123448,"l":78.1541447527,"c":78.2401277359,"v":430625.1810833051,"t":1713960000}
+{"o":78.2401277359,"h":78.3090209416,"l":76.8502634807,"c":77.3551410282,"v":563572.8668081305,"t":1713963600}
+{"o":77.3551410282,"h":77.7172681477,"l":75.241712587,"c":76.536367376,"v":1004725.7168313626,"t":1713967200}
+{"o":76.536367376,"h":76.6651408696,"l":74.1098803239,"c":74.6745511533,"v":1136277.3825815651,"t":1713970800}
+{"o":74.6745511533,"h":75.3357899965,"l":74.210612338,"c":74.8271269047,"v":769359.9068212159,"t":1713974400}
+{"o":74.8271269047,"h":75.9471610936,"l":74.5543546949,"c":75.1193234623,"v":475847.4839599354,"t":1713978000}
+{"o":75.1193234623,"h":75.2300509242,"l":72.9816119258,"c":73.270482941,"v":505428.1113198026,"t":1713981600}
+{"o":73.270482941,"h":74.5959906177,"l":72.7194115959,"c":73.8875575557,"v":633056.3788631925,"t":1713985200}
+{"o":73.8875575557,"h":74.2126253636,"l":73.1191868621,"c":73.4349583705,"v":506150.505276756,"t":1713988800}
+{"o":73.4349583705,"h":74.0659772202,"l":73.0643427817,"c":73.9237961862,"v":387584.2394433666,"t":1713992400}
+{"o":73.9237961862,"h":73.9734419475,"l":72.253239418,"c":72.4593399215,"v":420466.6403721416,"t":1713996000}
+{"o":72.4593399215,"h":73.0775771777,"l":71.4487617126,"c":72.9229300664,"v":462187.7717592983,"t":1713999600}
+{"o":72.9229300664,"h":73.7920718181,"l":72.6931732245,"c":73.2900800103,"v":378589.2958672276,"t":1714003200}
+{"o":73.2900800103,"h":73.6382921232,"l":71.8988882818,"c":72.0068580398,"v":379071.507693904,"t":1714006800}
+{"o":72.0068580398,"h":72.6245578646,"l":71.3998499252,"c":72.2695671219,"v":453017.1136738055,"t":1714010400}
+{"o":72.2695671219,"h":72.6075000697,"l":71.7372677544,"c":71.9587272109,"v":362264.702956559,"t":1714014000}
+{"o":71.9587272109,"h":72.8624553538,"l":71.3975355017,"c":72.6686888436,"v":404874.5926807419,"t":1714017600}
+{"o":72.6686888436,"h":73.21062669,"l":72.082998266,"c":72.9087265217,"v":279489.8600690853,"t":1714021200}
+{"o":72.9087265217,"h":73.5936692778,"l":72.5215758263,"c":72.6947443558,"v":413892.7040117689,"t":1714024800}
+{"o":72.6947443558,"h":72.9586855591,"l":71.8160493878,"c":72.1249037392,"v":325000.8465470226,"t":1714028400}
+{"o":72.1249037392,"h":72.9209788308,"l":71.2138838948,"c":72.2078229524,"v":425060.7182032147,"t":1714032000}
+{"o":72.2078229524,"h":72.2078229524,"l":72.2078229524,"c":72.2078229524,"v":665.73848068,"t":1714035600}
+{"o":72.2078229524,"h":72.2078229524,"l":72.2078229524,"c":72.2078229524,"v":2447.95304219,"t":1714039200}
+{"o":72.2078229524,"h":72.2078229524,"l":72.2078229524,"c":72.2078229524,"v":171.859,"t":1714042800}
+{"o":72.2078229524,"h":72.2078229524,"l":72.2078229524,"c":72.2078229524,"v":74.52993797,"t":1714046400}
+{"o":72.2078229524,"h":72.2078229524,"l":72.2078229524,"c":72.2078229524,"v":262.22210971,"t":1714050000}
+{"o":72.2078229524,"h":72.2078229524,"l":72.2078229524,"c":72.2078229524,"v":1669.74291287,"t":1714053600}
+{"o":72.2078229524,"h":72.2078229524,"l":72.2078229524,"c":72.2078229524,"v":3508.34360905,"t":1714057200}
+{"o":72.2078229524,"h":72.2078229524,"l":72.2078229524,"c":72.2078229524,"v":6777.88136956,"t":1714060800}
+{"o":72.2078229524,"h":72.2078229524,"l":72.2078229524,"c":72.2078229524,"v":2181.2279191,"t":1714064400}
+{"o":72.2078229524,"h":72.2078229524,"l":72.2078229524,"c":72.2078229524,"v":1655.85208545,"t":1714068000}
+{"o":72.2078229524,"h":72.2078229524,"l":72.2078229524,"c":72.2078229524,"v":1659.65234731,"t":1714071600}
+{"o":72.2078229524,"h":72.2078229524,"l":72.2078229524,"c":72.2078229524,"v":217.15416673,"t":1714075200}
+{"o":72.2078229524,"h":72.2078229524,"l":72.2078229524,"c":72.2078229524,"v":233.06978683,"t":1714078800}
+{"o":72.2078229524,"h":72.2078229524,"l":72.2078229524,"c":72.2078229524,"v":447.04928276,"t":1714082400}
+{"o":72.2078229524,"h":72.2078229524,"l":72.2078229524,"c":72.2078229524,"v":716.83600989,"t":1714086000}
+{"o":72.2078229524,"h":72.2078229524,"l":72.2078229524,"c":72.2078229524,"v":1205.29920082,"t":1714089600}
+{"o":72.2078229524,"h":72.2078229524,"l":72.2078229524,"c":72.2078229524,"v":1174.78379187,"t":1714093200}
+{"o":72.2078229524,"h":72.2078229524,"l":70.799249162,"c":71.1554118927,"v":452255.5834153345,"t":1714096800}
+{"o":71.1554118927,"h":71.1554118927,"l":71.1554118927,"c":71.1554118927,"v":418.095,"t":1714100400}
+{"o":71.1554118927,"h":71.1554118927,"l":71.1554118927,"c":71.1554118927,"v":1690.75937688,"t":1714104000}
+{"o":71.1554118927,"h":71.1554118927,"l":71.1554118927,"c":71.1554118927,"v":1086.39466154,"t":1714107600}
+{"o":71.1554118927,"h":71.1554118927,"l":71.1554118927,"c":71.1554118927,"v":678.34592356,"t":1714111200}
+{"o":71.1554118927,"h":71.1554118927,"l":71.1554118927,"c":71.1554118927,"v":13.793,"t":1714114800}
+{"o":71.1554118927,"h":71.1554118927,"l":71.1554118927,"c":71.1554118927,"v":77.15086808,"t":1714118400}
+{"o":71.1554118927,"h":71.1554118927,"l":71.1554118927,"c":71.1554118927,"v":185.25484706,"t":1714122000}
+{"o":71.1554118927,"h":71.1554118927,"l":71.1554118927,"c":71.1554118927,"v":470.8311996,"t":1714125600}
+{"o":71.1554118927,"h":71.1554118927,"l":70.1926294073,"c":70.6078060972,"v":340611.0052128735,"t":1714129200}
+{"o":70.6078060972,"h":71.181977319,"l":70.1741850056,"c":70.5361038626,"v":438262.8032520072,"t":1714132800}
+{"o":70.5361038626,"h":71.3473348788,"l":69.6161724544,"c":71.2051201831,"v":576375.4525478893,"t":1714136400}
+{"o":71.2051201831,"h":72.1964167216,"l":70.4643452773,"c":70.743510578,"v":569649.1008184903,"t":1714140000}
+{"o":70.743510578,"h":71.006815986,"l":70.0280410797,"c":70.3573382569,"v":594310.6037655679,"t":1714143600}
+{"o":70.3573382569,"h":70.6784607351,"l":69.8986761328,"c":70.1016445465,"v":434653.4695280562,"t":1714147200}
+{"o":70.1016445465,"h":70.8661791113,"l":70.058320233,"c":70.7219297143,"v":435413.1123550754,"t":1714150800}
+{"o":70.7219297143,"h":71.0893581634,"l":70.5632397011,"c":71.077235731,"v":421301.774528067,"t":1714154400}
+{"o":71.077235731,"h":71.1426463518,"l":70.4831654364,"c":70.4831654364,"v":453770.3413724577,"t":1714158000}
+{"o":70.4831654364,"h":70.9371360391,"l":70.2481221552,"c":70.4457818634,"v":368064.5762290676,"t":1714161600}
+{"o":70.4457818634,"h":70.6621162299,"l":69.8388308868,"c":70.3141844989,"v":314123.253472189,"t":1714165200}
+{"o":70.3141844989,"h":70.3873618626,"l":68.4034316137,"c":68.6570813694,"v":494991.9559694025,"t":1714168800}
+{"o":68.6570813694,"h":69.0258898397,"l":68.055296557,"c":68.6159399739,"v":510505.9718557947,"t":1714172400}
+{"o":68.6159399739,"h":69.112696177,"l":67.1692726301,"c":67.8745749593,"v":605685.5022972911,"t":1714176000}
+{"o":67.8745749593,"h":67.9393153594,"l":65.1670601132,"c":66.6033994547,"v":744190.4751847814,"t":1714179600}
+{"o":66.6033994547,"h":67.6061374109,"l":66.3925541102,"c":66.7867702757,"v":392756.7406295208,"t":1714183200}
+{"o":66.7867702757,"h":67.5408326617,"l":66.6137253596,"c":67.2573054501,"v":336185.0636766378,"t":1714186800}
+{"o":67.2573054501,"h":67.7186767703,"l":67.1788139586,"c":67.585129818,"v":326872.6043652624,"t":1714190400}
+{"o":67.585129818,"h":67.6644072081,"l":66.8590704025,"c":67.1587705758,"v":318895.662309933,"t":1714194000}
+{"o":67.1587705758,"h":67.536117952,"l":66.7881738572,"c":67.1021882659,"v":329788.5434155059,"t":1714197600}
+{"o":67.1021882659,"h":67.5699812264,"l":67.0204034874,"c":67.1428257913,"v":312621.274179651,"t":1714201200}
+{"o":67.1428257913,"h":67.4746904588,"l":66.8887815862,"c":67.0573252432,"v":258878.6520508506,"t":1714204800}
+{"o":67.0573252432,"h":67.4354240931,"l":66.8794071621,"c":67.0962125917,"v":277969.9515292651,"t":1714208400}
+{"o":67.0962125917,"h":67.2836355459,"l":66.7847557348,"c":66.9144284971,"v":317583.2038286683,"t":1714212000}
+{"o":66.9144284971,"h":67.3387340065,"l":66.6005762099,"c":67.0231309277,"v":381328.1072204228,"t":1714215600}
+{"o":67.0231309277,"h":67.9243820246,"l":66.9062398324,"c":67.7097318943,"v":378500.8642235592,"t":1714219200}
+{"o":67.7097318943,"h":69.0410057933,"l":67.5314078479,"c":68.4854789383,"v":357359.1147229908,"t":1714222800}
+{"o":68.4854789383,"h":68.9653876185,"l":67.9385451693,"c":68.1581227615,"v":387405.6586316804,"t":1714226400}
+{"o":68.1581227615,"h":68.4868408195,"l":67.6654308279,"c":67.8756489886,"v":385743.1454861152,"t":1714230000}
+{"o":67.8756489886,"h":68.4424955719,"l":67.7866216221,"c":68.1768031148,"v":359237.9800427768,"t":1714233600}
+{"o":68.1768031148,"h":70.2390523003,"l":68.0005854827,"c":69.8563592421,"v":414380.7433281915,"t":1714237200}
+{"o":69.8563592421,"h":70.2924229267,"l":68.8549940946,"c":69.6725803283,"v":464663.1133755957,"t":1714240800}
+{"o":69.6725803283,"h":70.205708228,"l":69.425486452,"c":70.1644165261,"v":281596.9824545392,"t":1714244400}
+{"o":70.1644165261,"h":70.6106160364,"l":69.472230327,"c":69.6364493541,"v":286589.8120949581,"t":1714248000}
+{"o":69.6364493541,"h":69.7873554412,"l":69.0273389047,"c":69.3020479785,"v":272753.0021636431,"t":1714251600}
+{"o":69.3020479785,"h":69.5193218755,"l":69.0241595938,"c":69.3467111542,"v":274631.3346573066,"t":1714255200}
+{"o":69.3467111542,"h":70.0039112393,"l":69.3348252757,"c":69.7128684558,"v":274606.6785503349,"t":1714258800}
+{"o":69.7128684558,"h":70.132863024,"l":69.4176585529,"c":69.9841421648,"v":300582.8197680037,"t":1714262400}
+{"o":69.9841421648,"h":70.7021500037,"l":69.7192310574,"c":70.5912363421,"v":279750.1570697902,"t":1714266000}
+{"o":70.5912363421,"h":72.2894884353,"l":70.2913544488,"c":71.0523023044,"v":398804.5536049353,"t":1714269600}
+{"o":71.0523023044,"h":71.4125846138,"l":70.6253331227,"c":70.9223287415,"v":345876.0019544784,"t":1714273200}
+{"o":70.9223287415,"h":71.0372065197,"l":70.2472226362,"c":70.5289965963,"v":252095.5638791799,"t":1714276800}
+{"o":70.5289965963,"h":71.2209573114,"l":70.2151485195,"c":70.7778527881,"v":367254.5635347785,"t":1714280400}
+{"o":70.7778527881,"h":71.0493115637,"l":70.5093852675,"c":70.9533810932,"v":255921.8368350926,"t":1714284000}
+{"o":70.9533810932,"h":71.2533040157,"l":70.6663386384,"c":70.7821015692,"v":272546.2955430678,"t":1714287600}
+{"o":70.7821015692,"h":71.0507646778,"l":70.170561769,"c":70.3424590798,"v":297465.8628070836,"t":1714291200}
+{"o":70.3424590798,"h":70.662824738,"l":70.04903295,"c":70.214224649,"v":402124.7165408551,"t":1714294800}
+{"o":70.214224649,"h":70.3878331749,"l":69.6876701833,"c":70.1663549462,"v":291145.2062770055,"t":1714298400}
+{"o":70.1663549462,"h":70.2793782975,"l":69.4832505236,"c":69.6421081976,"v":273191.3334072767,"t":1714302000}
+{"o":69.6421081976,"h":69.991892482,"l":69.5159938863,"c":69.9013331924,"v":262821.7095021085,"t":1714305600}
+{"o":69.9013331924,"h":70.4941962295,"l":69.6627579054,"c":70.3333495894,"v":300278.1869500582,"t":1714309200}
+{"o":70.3333495894,"h":70.3857350515,"l":69.8582164403,"c":70.1035965387,"v":376358.4587155574,"t":1714312800}
+{"o":70.1035965387,"h":70.3552021862,"l":69.9145638611,"c":70.0059464436,"v":372263.411560921,"t":1714316400}
+{"o":70.0059464436,"h":70.4753996343,"l":69.9300495789,"c":70.245106046,"v":372747.3835572156,"t":1714320000}
+{"o":70.245106046,"h":70.5541503032,"l":70.0472333407,"c":70.5341364223,"v":303296.5760293212,"t":1714323600}
+{"o":70.5341364223,"h":71.0058233452,"l":70.2655449539,"c":70.9288537743,"v":332936.3721642818,"t":1714327200}
+{"o":70.9288537743,"h":71.0039688358,"l":70.0696559004,"c":70.1329464003,"v":319572.4789362359,"t":1714330800}
+{"o":70.1329464003,"h":70.2388913811,"l":69.5319226537,"c":69.9334272575,"v":286141.0907265401,"t":1714334400}
+{"o":69.9334272575,"h":70.0839181013,"l":69.6339438955,"c":69.6978796228,"v":294781.772918627,"t":1714338000}
+{"o":69.6978796228,"h":69.8907332942,"l":68.223301489,"c":68.5848699936,"v":395504.5120243416,"t":1714341600}
+{"o":68.5848699936,"h":68.5871250893,"l":67.5822151987,"c":68.068671963,"v":382845.261557417,"t":1714345200}
+{"o":68.068671963,"h":68.5257910863,"l":67.7902131507,"c":68.2641559323,"v":380763.1814453778,"t":1714348800}
+{"o":68.2641559323,"h":68.5608683671,"l":67.8794301296,"c":68.3755532966,"v":644008.3897865817,"t":1714352400}
+{"o":68.3755532966,"h":68.4845775603,"l":67.0211135525,"c":67.2719553489,"v":597445.8894483106,"t":1714356000}
+{"o":67.2719553489,"h":67.4115398518,"l":66.4653966286,"c":66.5923284795,"v":453091.7031476182,"t":1714359600}
+{"o":66.5923284795,"h":67.3572082462,"l":66.3057858758,"c":67.1820106583,"v":455186.9658860646,"t":1714363200}
+{"o":67.1820106583,"h":67.5108978476,"l":66.8321236279,"c":67.4432467236,"v":302352.9050135968,"t":1714366800}
+{"o":67.4432467236,"h":67.4723542693,"l":66.1606832884,"c":66.570592474,"v":393077.4908745327,"t":1714370400}
+{"o":66.570592474,"h":66.7964778064,"l":66.2988923929,"c":66.5732943806,"v":361949.6821025995,"t":1714374000}
+{"o":66.5732943806,"h":66.7253550002,"l":65.9721336776,"c":66.5364301927,"v":304389.8497314777,"t":1714377600}
+{"o":66.5364301927,"h":67.1316785807,"l":66.3578007051,"c":66.8658101872,"v":334569.522230992,"t":1714381200}
+{"o":66.8658101872,"h":67.4640472853,"l":66.4680757684,"c":66.7348093653,"v":328788.5810724763,"t":1714384800}
+{"o":66.7348093653,"h":66.8622065513,"l":66.2326930295,"c":66.4453710588,"v":286950.1948648567,"t":1714388400}
+{"o":66.4453710588,"h":67.1007419349,"l":66.0631289428,"c":67.0774630017,"v":457369.5747427269,"t":1714392000}
+{"o":67.0774630017,"h":67.4315906216,"l":66.1408037504,"c":66.4950496317,"v":513259.7194112206,"t":1714395600}
+{"o":66.4950496317,"h":67.8043835975,"l":66.2962328493,"c":67.4310209276,"v":497136.6791033817,"t":1714399200}
+{"o":67.4310209276,"h":67.6746043732,"l":66.922393811,"c":67.3676127851,"v":446407.7569362079,"t":1714402800}
+{"o":67.3676127851,"h":67.4407090194,"l":65.7916093429,"c":65.9605528307,"v":490046.4534163657,"t":1714406400}
+{"o":65.9605528307,"h":67.0970456106,"l":65.8243798047,"c":66.6433492984,"v":595970.7321497663,"t":1714410000}
+{"o":66.6433492984,"h":66.6841527139,"l":65.9142492694,"c":66.3479807207,"v":478968.2079593412,"t":1714413600}
+{"o":66.3479807207,"h":66.772145656,"l":65.8915983738,"c":66.5663066344,"v":572484.7093818618,"t":1714417200}
+{"o":66.5663066344,"h":66.9463564477,"l":66.2674146131,"c":66.5675612106,"v":517192.0741816509,"t":1714420800}
+{"o":66.5675612106,"h":66.7688305706,"l":66.0904553897,"c":66.5595694882,"v":354155.9336593276,"t":1714424400}
+{"o":66.5595694882,"h":68.110094035,"l":66.4500313188,"c":67.871353485,"v":449871.6879492207,"t":1714428000}
+{"o":67.871353485,"h":68.443307845,"l":67.3610406156,"c":67.962006807,"v":437751.9426758788,"t":1714431600}
+{"o":67.962006807,"h":68.984435692,"l":67.5262718577,"c":68.6386817368,"v":385113.5966737455,"t":1714435200}
+{"o":68.6386817368,"h":68.7390476392,"l":67.340084706,"c":67.3597612568,"v":381507.5867226537,"t":1714438800}
+{"o":67.3597612568,"h":67.9125839291,"l":66.5620901868,"c":67.6931989317,"v":396335.0385047022,"t":1714442400}
+{"o":67.6931989317,"h":67.8155437262,"l":67.1854937096,"c":67.3304830709,"v":301795.0991259447,"t":1714446000}
+{"o":67.3304830709,"h":67.5320788952,"l":66.4046863361,"c":66.9089154179,"v":357258.1511969378,"t":1714449600}
+{"o":66.9089154179,"h":67.116038118,"l":66.3194822211,"c":66.7423481519,"v":325608.0789964203,"t":1714453200}
+{"o":66.7423481519,"h":67.2552118864,"l":66.4339056897,"c":67.0126679327,"v":323616.2552957647,"t":1714456800}
+{"o":67.0126679327,"h":67.1822286341,"l":66.5894024845,"c":66.6083956129,"v":248334.658436988,"t":1714460400}
+{"o":66.6083956129,"h":66.8693625533,"l":64.2386452893,"c":64.5706748149,"v":507783.0729834293,"t":1714464000}
+{"o":64.5706748149,"h":64.9652294004,"l":63.1879246677,"c":64.1731897838,"v":473558.9076866484,"t":1714467600}
+{"o":64.1731897838,"h":64.4861977483,"l":63.8441746249,"c":64.1605277406,"v":328058.0427095221,"t":1714471200}
+{"o":64.1605277406,"h":64.1690044709,"l":63.2297397652,"c":63.5066569237,"v":445482.5220257145,"t":1714474800}
+{"o":63.5066569237,"h":63.7940644356,"l":62.5424544486,"c":63.6334806309,"v":667878.3396691757,"t":1714478400}
+{"o":63.6334806309,"h":63.8726813397,"l":62.7689168363,"c":62.9546159475,"v":467761.0436535918,"t":1714482000}
+{"o":62.9546159475,"h":64.2872390658,"l":62.8236178574,"c":63.5278779909,"v":628858.4280888336,"t":1714485600}
+{"o":63.5278779909,"h":63.8889910599,"l":62.4675561892,"c":63.0101689426,"v":580269.6728603654,"t":1714489200}
+{"o":63.0101689426,"h":63.0101689426,"l":60.7022450573,"c":61.9286214726,"v":1029596.1656846628,"t":1714492800}
+{"o":61.9286214726,"h":62.1250648613,"l":61.0041223993,"c":61.4766845612,"v":636035.0581685108,"t":1714496400}
+{"o":61.4766845612,"h":61.7968134353,"l":60.8613423431,"c":61.2221247949,"v":490479.2996370691,"t":1714500000}
+{"o":61.2221247949,"h":61.5581331635,"l":59.739738457,"c":60.5704232233,"v":720410.58378526,"t":1714503600}
+{"o":60.5704232233,"h":62.0893804357,"l":60.5348526258,"c":61.5852967343,"v":657063.4898960931,"t":1714507200}
+{"o":61.5852967343,"h":62.3776204318,"l":61.552337719,"c":61.9583188212,"v":482561.6628578014,"t":1714510800}
+{"o":61.9583188212,"h":63.4959445353,"l":61.9117666777,"c":62.7993698441,"v":621147.2488417669,"t":1714514400}
+{"o":62.7993698441,"h":63.0319626372,"l":62.2582794183,"c":62.4866246105,"v":349260.032948036,"t":1714518000}
+{"o":62.4866246105,"h":62.7790550137,"l":61.4119297796,"c":61.684945063,"v":432269.3632505155,"t":1714521600}
+{"o":61.684945063,"h":62.8548107426,"l":61.336275804,"c":62.5645836545,"v":434266.353616241,"t":1714525200}
+{"o":62.5645836545,"h":62.7209396211,"l":61.0451956525,"c":61.6800697693,"v":486073.5629045302,"t":1714528800}
+{"o":61.6800697693,"h":62.4105789757,"l":61.4698130325,"c":62.2075614727,"v":375906.6625523931,"t":1714532400}
+{"o":62.2075614727,"h":62.5759724199,"l":61.9532538027,"c":62.0654438627,"v":324998.772212273,"t":1714536000}
+{"o":62.0654438627,"h":62.4362382867,"l":61.4637137087,"c":61.6751173193,"v":328234.3625485898,"t":1714539600}
+{"o":61.6751173193,"h":61.8591946934,"l":60.4001797653,"c":60.5828094153,"v":421240.1010215094,"t":1714543200}
+{"o":60.5828094153,"h":60.857478094,"l":57.2643994097,"c":59.4177866358,"v":983470.1183329273,"t":1714546800}
+{"o":59.4177866358,"h":59.8463133496,"l":58.5555640347,"c":59.6864801066,"v":725566.9272893058,"t":1714550400}
+{"o":59.6864801066,"h":60.4190501773,"l":59.4286363,"c":59.5112219209,"v":455152.3464369313,"t":1714554000}
+{"o":59.5112219209,"h":60.1364908493,"l":59.2921176626,"c":59.9820977981,"v":444386.1205916345,"t":1714557600}
+{"o":59.9820977981,"h":60.6635910186,"l":59.7802383004,"c":60.5944936361,"v":335281.9938560175,"t":1714561200}
+{"o":60.5944936361,"h":61.5940738953,"l":60.3457310432,"c":61.0263377815,"v":510327.0037853391,"t":1714564800}
+{"o":61.0263377815,"h":61.185716792,"l":60.1525613319,"c":60.8069995752,"v":559922.8361344911,"t":1714568400}
+{"o":60.8069995752,"h":61.1444607683,"l":60.2460894086,"c":60.8326207188,"v":430918.8415553063,"t":1714572000}
+{"o":60.8326207188,"h":60.895752261,"l":59.8521415154,"c":60.7934304504,"v":630362.1780539193,"t":1714575600}
+{"o":60.7934304504,"h":62.4246985947,"l":60.4388726594,"c":61.3566636822,"v":572640.8806812873,"t":1714579200}
+{"o":61.3566636822,"h":62.9291197974,"l":61.0054391098,"c":62.5202380932,"v":661795.3418421536,"t":1714582800}
+{"o":62.5202380932,"h":67.0363028451,"l":62.3276917102,"c":66.035137303,"v":1300273.8489589174,"t":1714586400}
+{"o":66.035137303,"h":66.7319436283,"l":63.4529161205,"c":63.9515740545,"v":1147248.8543419212,"t":1714590000}
+{"o":63.9515740545,"h":65.669209604,"l":63.4971160852,"c":64.9914262165,"v":1104464.2292049474,"t":1714593600}
+{"o":64.9914262165,"h":66.32202923,"l":64.5701493563,"c":65.7290173172,"v":573636.1810881272,"t":1714597200}
+{"o":65.7290173172,"h":66.2970411754,"l":65.342755552,"c":65.7275436459,"v":453476.8520151073,"t":1714600800}
+{"o":65.7275436459,"h":66.6076762519,"l":65.5084895411,"c":66.3650178525,"v":402365.107284517,"t":1714604400}
+{"o":66.3650178525,"h":66.547323983,"l":64.6320189422,"c":64.7920425037,"v":466324.753738632,"t":1714608000}
+{"o":64.7920425037,"h":65.0893578043,"l":63.6157825211,"c":63.9251420726,"v":449956.6208900909,"t":1714611600}
+{"o":63.9251420726,"h":64.3620350334,"l":63.4327478386,"c":63.8895978646,"v":401264.1687454149,"t":1714615200}
+{"o":63.8895978646,"h":64.5848088744,"l":63.8048676103,"c":64.1139706059,"v":417754.3727176984,"t":1714618800}
+{"o":64.1139706059,"h":64.6371435351,"l":63.6323851953,"c":63.9091113879,"v":358837.1808018787,"t":1714622400}
+{"o":63.9091113879,"h":63.9916154258,"l":63.2090269097,"c":63.8660261777,"v":337725.4835277227,"t":1714626000}
+{"o":63.8660261777,"h":64.2932251139,"l":63.7500694174,"c":63.9835454844,"v":288411.8783292546,"t":1714629600}
+{"o":63.9835454844,"h":65.7739313522,"l":63.9027602885,"c":64.7892347946,"v":380011.0506244995,"t":1714633200}
+{"o":64.7892347946,"h":66.0652700976,"l":64.6593304284,"c":65.7633056786,"v":332732.7812544664,"t":1714636800}
+{"o":65.7633056786,"h":66.0051230316,"l":65.311925632,"c":65.908029141,"v":306141.2176869152,"t":1714640400}
+{"o":65.908029141,"h":66.7987118976,"l":65.4811863087,"c":66.3354562905,"v":443706.6144340368,"t":1714644000}
+{"o":66.3354562905,"h":68.655184482,"l":66.249590734,"c":68.4065867369,"v":737239.4069069278,"t":1714647600}
+{"o":68.4065867369,"h":68.6162464109,"l":67.4741349072,"c":67.5770141656,"v":609911.3031814316,"t":1714651200}
+{"o":67.5770141656,"h":67.8749425615,"l":66.8161440547,"c":66.9933363769,"v":550225.4925060548,"t":1714654800}
+{"o":66.9933363769,"h":68.707172985,"l":66.62491968,"c":68.4164665035,"v":615826.1064128111,"t":1714658400}
+{"o":68.4164665035,"h":69.2991316892,"l":68.2041898097,"c":68.6109926831,"v":723134.7254298682,"t":1714662000}
+{"o":68.6109926831,"h":68.7069365825,"l":67.9479433959,"c":67.9507623406,"v":517399.5115420643,"t":1714665600}
+{"o":67.9507623406,"h":68.9794691659,"l":67.8355904438,"c":68.5911069351,"v":519272.6762358466,"t":1714669200}
+{"o":68.5911069351,"h":68.8675167517,"l":67.9611649742,"c":68.0428728078,"v":452208.7731800802,"t":1714672800}
+{"o":68.0428728078,"h":68.2409455411,"l":67.5733428484,"c":68.1225411602,"v":403397.6233072513,"t":1714676400}
+{"o":68.1225411602,"h":68.4488396037,"l":66.8892919431,"c":67.3931289405,"v":460959.4422545616,"t":1714680000}
+{"o":67.3931289405,"h":68.4515402469,"l":67.2778405954,"c":68.377208583,"v":522270.1463114295,"t":1714683600}
+{"o":68.377208583,"h":69.4185768456,"l":68.0433872498,"c":68.5174780979,"v":512476.5880383356,"t":1714687200}
+{"o":68.5174780979,"h":68.7384024662,"l":67.8578266652,"c":67.8933006332,"v":350058.141144991,"t":1714690800}
+{"o":67.8933006332,"h":68.6747553528,"l":67.4439025652,"c":68.0342375619,"v":400395.2434802645,"t":1714694400}
+{"o":68.0342375619,"h":69.7007072334,"l":67.9124923586,"c":68.8490275892,"v":485699.7601407592,"t":1714698000}
+{"o":68.8490275892,"h":69.9464723449,"l":68.6414656275,"c":68.9360887975,"v":479720.0360298718,"t":1714701600}
+{"o":68.9360887975,"h":69.8324109838,"l":68.9081891551,"c":69.547029413,"v":498682.5422275321,"t":1714705200}
+{"o":69.547029413,"h":69.8595852562,"l":68.9581415671,"c":69.099946255,"v":458992.6997060739,"t":1714708800}
+{"o":69.099946255,"h":69.5251196451,"l":68.5505228822,"c":68.7334934314,"v":374817.6689112451,"t":1714712400}
+{"o":68.7334934314,"h":68.8753151254,"l":68.1973868376,"c":68.3601532657,"v":304211.1991535303,"t":1714716000}
+{"o":68.3601532657,"h":68.7286081025,"l":67.4664757999,"c":67.7178000929,"v":319997.6435488557,"t":1714719600}
+{"o":67.7178000929,"h":68.4338150022,"l":67.451464418,"c":67.8050533611,"v":320446.7957609891,"t":1714723200}
+{"o":67.8050533611,"h":68.6573060728,"l":67.5511651146,"c":68.3636385663,"v":299749.8503782786,"t":1714726800}
+{"o":68.3636385663,"h":68.5603493524,"l":67.2042119563,"c":67.7029341594,"v":308330.381411977,"t":1714730400}
+{"o":67.7029341594,"h":67.8028881708,"l":67.0731273956,"c":67.5248636397,"v":308307.1023793949,"t":1714734000}
+{"o":67.5248636397,"h":70.3456995644,"l":67.3163126308,"c":70.0437949441,"v":695946.4074173485,"t":1714737600}
+{"o":70.0437949441,"h":71.0543882824,"l":69.6641689452,"c":70.5307264227,"v":755889.1133652554,"t":1714741200}
+{"o":70.5307264227,"h":70.9972979489,"l":69.6813564908,"c":70.3667363623,"v":630261.8321933051,"t":1714744800}
+{"o":70.3667363623,"h":70.6298701524,"l":69.4979666875,"c":70.0754246905,"v":460190.7521314292,"t":1714748400}
+{"o":70.0754246905,"h":70.6249304364,"l":69.8097943843,"c":69.9263015057,"v":493504.4358118487,"t":1714752000}
+{"o":69.9263015057,"h":70.3101125707,"l":69.6675514211,"c":70.1709350335,"v":627327.0169965916,"t":1714755600}
+{"o":70.1709350335,"h":70.5163944883,"l":69.8114080758,"c":69.9438256281,"v":389127.5845787178,"t":1714759200}
+{"o":69.9438256281,"h":70.4929702785,"l":69.6071603081,"c":70.4820235716,"v":417539.1014505498,"t":1714762800}
+{"o":70.4820235716,"h":71.5878572141,"l":70.239912333,"c":70.9616816501,"v":498965.0933504321,"t":1714766400}
+{"o":70.9616816501,"h":71.2720808178,"l":70.333775322,"c":70.6337176317,"v":384260.3505796412,"t":1714770000}
+{"o":70.6337176317,"h":71.0439278136,"l":70.5052107095,"c":70.7984003054,"v":363913.705139551,"t":1714773600}
+{"o":70.7984003054,"h":71.5930283781,"l":70.6989236258,"c":70.9425053431,"v":465364.7850509844,"t":1714777200}
+{"o":70.9425053431,"h":71.5561761314,"l":70.8024863152,"c":71.2136788585,"v":443544.2379762914,"t":1714780800}
+{"o":71.2136788585,"h":71.4944608838,"l":70.7086727667,"c":70.7960504849,"v":419653.1424857898,"t":1714784400}
+{"o":70.7960504849,"h":71.0871887544,"l":70.1926925995,"c":70.8826971639,"v":386324.2571682443,"t":1714788000}
+{"o":70.8826971639,"h":71.4139966591,"l":70.7902951917,"c":71.1950677251,"v":328174.4511563688,"t":1714791600}
+{"o":71.1950677251,"h":72.2433484113,"l":71.1067017999,"c":71.8012556982,"v":377658.4119822931,"t":1714795200}
+{"o":71.8012556982,"h":71.9290766982,"l":71.1470060264,"c":71.6204666753,"v":371071.2779672759,"t":1714798800}
+{"o":71.6204666753,"h":71.7868152796,"l":71.0479312142,"c":71.1052665541,"v":291445.3713797626,"t":1714802400}
+{"o":71.1052665541,"h":71.335173926,"l":70.8978908281,"c":71.0429519367,"v":306176.7217458256,"t":1714806000}
+{"o":71.0429519367,"h":71.7015604946,"l":70.9661700186,"c":71.5505876765,"v":313730.1703833897,"t":1714809600}
+{"o":71.5505876765,"h":71.7050577765,"l":71.2431375155,"c":71.5340422124,"v":299069.4350295624,"t":1714813200}
+{"o":71.5340422124,"h":73.5814019335,"l":71.2333323491,"c":73.445788642,"v":405268.9500684027,"t":1714816800}
+{"o":73.445788642,"h":73.5691292979,"l":72.0521987668,"c":72.2619371713,"v":556742.5064016241,"t":1714820400}
+{"o":72.2619371713,"h":73.0714509243,"l":72.0809189364,"c":73.0658545527,"v":470833.6841520905,"t":1714824000}
+{"o":73.0658545527,"h":73.1983054954,"l":71.9101167474,"c":72.4940167188,"v":446061.7080981859,"t":1714827600}
+{"o":72.4940167188,"h":73.5318329298,"l":71.9752341514,"c":72.3665288166,"v":468311.0749306729,"t":1714831200}
+{"o":72.3665288166,"h":72.5691707054,"l":71.7935923661,"c":72.1636466561,"v":401917.4848006013,"t":1714834800}
+{"o":72.1636466561,"h":72.5291757861,"l":71.6681559588,"c":72.4357736661,"v":417499.0338032331,"t":1714838400}
+{"o":72.4357736661,"h":72.5131999777,"l":71.6828018855,"c":72.2016142374,"v":468476.0872005747,"t":1714842000}
+{"o":72.2016142374,"h":72.7729328109,"l":71.9075021693,"c":72.4504896717,"v":429373.0297789203,"t":1714845600}
+{"o":72.4504896717,"h":72.8319255795,"l":72.3027804951,"c":72.7563674499,"v":327811.6892363299,"t":1714849200}
+{"o":72.7563674499,"h":72.9926264322,"l":72.4750088019,"c":72.6044946903,"v":354236.2936798496,"t":1714852800}
+{"o":72.6044946903,"h":72.9599183334,"l":71.9514478572,"c":72.2754918791,"v":329599.0301711498,"t":1714856400}
+{"o":72.2754918791,"h":72.4582224865,"l":71.9371985899,"c":72.0273597258,"v":284262.3791072576,"t":1714860000}
+{"o":72.0273597258,"h":72.3296605754,"l":71.9440421968,"c":72.0729754559,"v":292788.1923285868,"t":1714863600}
+{"o":72.0729754559,"h":72.6528917253,"l":71.2160240686,"c":71.6091687675,"v":427229.0478893737,"t":1714867200}
+{"o":71.6091687675,"h":71.7860335993,"l":70.641102019,"c":71.3284049054,"v":450886.2863941264,"t":1714870800}
+{"o":71.3284049054,"h":71.8250414417,"l":71.2258327666,"c":71.2908725156,"v":328084.5527354429,"t":1714874400}
+{"o":71.2908725156,"h":71.411853102,"l":70.7378313714,"c":71.3412596733,"v":287835.6182495467,"t":1714878000}
+{"o":71.3412596733,"h":71.5097265133,"l":71.0903500572,"c":71.3993848032,"v":286049.6381275433,"t":1714881600}
+{"o":71.3993848032,"h":72.0445577303,"l":71.149131721,"c":71.3156862032,"v":426084.2900899179,"t":1714885200}
+{"o":71.3156862032,"h":71.7296875029,"l":71.1052833889,"c":71.3429177634,"v":422516.5943698511,"t":1714888800}
+{"o":71.3429177634,"h":72.1272646488,"l":71.2187669929,"c":71.8697453704,"v":369223.1625599678,"t":1714892400}
+{"o":71.8697453704,"h":72.408517389,"l":71.672781372,"c":71.9835143401,"v":365558.1285414526,"t":1714896000}
+{"o":71.9835143401,"h":72.0570910289,"l":71.577816957,"c":71.9118591354,"v":290831.641865888,"t":1714899600}
+{"o":71.9118591354,"h":72.1439140729,"l":71.6203563721,"c":72.0670408147,"v":258190.9399871685,"t":1714903200}
+{"o":72.0670408147,"h":72.4287098527,"l":71.8432326161,"c":72.3446727253,"v":236577.3071969306,"t":1714906800}
+{"o":72.3446727253,"h":72.4862755443,"l":71.8852357334,"c":71.9880339775,"v":319476.8360548702,"t":1714910400}
+{"o":71.9880339775,"h":72.7339446525,"l":71.6974301121,"c":72.4777158171,"v":367547.3486291084,"t":1714914000}
+{"o":72.4777158171,"h":73.0379876536,"l":71.9340952265,"c":72.9399283379,"v":363148.9596290379,"t":1714917600}
+{"o":72.9399283379,"h":73.0181207035,"l":72.5214664539,"c":72.7507913231,"v":421378.1769011546,"t":1714921200}
+{"o":72.7507913231,"h":72.9475957709,"l":72.2849503354,"c":72.6046405345,"v":389583.3557462874,"t":1714924800}
+{"o":72.6046405345,"h":73.1100115281,"l":72.3195220246,"c":72.4183546066,"v":424451.6256224328,"t":1714928400}
+{"o":72.4183546066,"h":72.5318814196,"l":71.8962861468,"c":72.0833698193,"v":468066.162104828,"t":1714932000}
+{"o":72.0833698193,"h":72.3963449662,"l":71.8657225551,"c":72.0742508167,"v":425009.6091520548,"t":1714935600}
+{"o":72.0742508167,"h":72.0903111266,"l":71.4874069753,"c":71.7764756353,"v":431124.9541561119,"t":1714939200}
+{"o":71.7764756353,"h":71.9082280439,"l":71.4080647903,"c":71.8509283149,"v":348622.0432974086,"t":1714942800}
+{"o":71.8509283149,"h":71.8997874716,"l":71.3916682128,"c":71.667108138,"v":420557.0697962043,"t":1714946400}
+{"o":71.667108138,"h":72.2084041724,"l":71.592418864,"c":71.914536187,"v":367373.8126512507,"t":1714950000}
+{"o":71.914536187,"h":72.7001548708,"l":71.7482968836,"c":72.55426158,"v":340117.0885541415,"t":1714953600}
+{"o":72.55426158,"h":73.1092683624,"l":72.3140100591,"c":72.4430898688,"v":458883.45572194,"t":1714957200}
+{"o":72.4430898688,"h":72.8911170396,"l":72.0366626682,"c":72.108861867,"v":393984.5241281788,"t":1714960800}
+{"o":72.108861867,"h":72.3254022217,"l":71.7445813406,"c":72.1973599189,"v":345244.7725977123,"t":1714964400}
+{"o":72.1973599189,"h":73.2367602214,"l":71.9972061033,"c":72.9882811291,"v":366724.0709934985,"t":1714968000}
+{"o":72.9882811291,"h":73.5209782561,"l":72.655915635,"c":73.3713210124,"v":358439.0234044139,"t":1714971600}
+{"o":73.3713210124,"h":74.4169584334,"l":73.2111710838,"c":73.4209109871,"v":380736.7277150555,"t":1714975200}
+{"o":73.4209109871,"h":73.8146548758,"l":72.877634396,"c":73.3567580513,"v":334369.5005666344,"t":1714978800}
+{"o":73.3567580513,"h":76.3097493867,"l":73.3567580513,"c":76.1831954449,"v":624812.1895624319,"t":1714982400}
+{"o":76.1831954449,"h":77.2016354037,"l":76.1272852108,"c":77.0888852367,"v":560916.7523568112,"t":1714986000}
+{"o":77.0888852367,"h":77.4184735135,"l":74.8454358123,"c":75.270998177,"v":545914.3828620187,"t":1714989600}
+{"o":75.270998177,"h":76.3274707836,"l":75.2142373768,"c":75.9897477127,"v":532148.6393963469,"t":1714993200}
+{"o":75.9897477127,"h":76.2624765415,"l":73.9137221866,"c":74.5116715592,"v":532110.7868335226,"t":1714996800}
+{"o":74.5116715592,"h":76.253674731,"l":74.277876019,"c":75.8302649435,"v":650113.0899887944,"t":1715000400}
+{"o":75.8302649435,"h":77.0738631507,"l":75.2300834091,"c":75.3198396692,"v":569080.959615125,"t":1715004000}
+{"o":75.3198396692,"h":76.257630248,"l":74.4757832845,"c":75.9328998617,"v":576902.5454170466,"t":1715007600}
+{"o":75.9328998617,"h":76.0840938741,"l":74.6256754622,"c":74.8345573093,"v":467998.854712869,"t":1715011200}
+{"o":74.8345573093,"h":75.6631873181,"l":73.9952094169,"c":74.6600725204,"v":535972.3486341262,"t":1715014800}
+{"o":74.6600725204,"h":75.6732183006,"l":74.5638709122,"c":75.4742788899,"v":509579.4636566814,"t":1715018400}
+{"o":75.4742788899,"h":75.6926684315,"l":74.5109501569,"c":75.6735235939,"v":565931.7373895682,"t":1715022000}
+{"o":75.6735235939,"h":76.5727231379,"l":75.3265805583,"c":76.2181803915,"v":459458.7528509038,"t":1715025600}
+{"o":76.2181803915,"h":76.8520704834,"l":76.037657832,"c":76.7562074271,"v":402172.4802217617,"t":1715029200}
+{"o":76.7562074271,"h":76.7920654631,"l":76.0653446035,"c":76.2820597447,"v":364815.0878557929,"t":1715032800}
+{"o":76.2820597447,"h":76.2820597447,"l":75.2434557383,"c":75.4098315291,"v":346424.8445139198,"t":1715036400}
+{"o":75.4098315291,"h":76.2976286279,"l":74.9766169627,"c":75.7488068517,"v":427201.3747222261,"t":1715040000}
+{"o":75.7488068517,"h":78.250080325,"l":75.6044358095,"c":77.7122184481,"v":497862.6341972569,"t":1715043600}
+{"o":77.7122184481,"h":77.9637475891,"l":76.9465953096,"c":77.3721508766,"v":398426.8493539892,"t":1715047200}
+{"o":77.3721508766,"h":77.4210565243,"l":74.5828026595,"c":75.9423072923,"v":526407.6724289489,"t":1715050800}
+{"o":75.9423072923,"h":76.8958463546,"l":75.8696249555,"c":76.4884521207,"v":375117.2383624504,"t":1715054400}
+{"o":76.4884521207,"h":76.8919003346,"l":75.9544851842,"c":76.4788067932,"v":375575.2997115566,"t":1715058000}
+{"o":76.4788067932,"h":76.7227390622,"l":75.5556896102,"c":76.1186670152,"v":345721.9757222963,"t":1715061600}
+{"o":76.1186670152,"h":77.1155839025,"l":75.7883470595,"c":76.5745380709,"v":501574.3079153833,"t":1715065200}
+{"o":76.5745380709,"h":78.392360497,"l":76.3895479459,"c":78.1101111694,"v":533121.7915434522,"t":1715068800}
+{"o":78.1101111694,"h":78.6231892509,"l":77.6043935062,"c":77.6486732218,"v":375041.4667878007,"t":1715072400}
+{"o":77.6486732218,"h":77.8898730305,"l":76.9046727075,"c":77.4038241264,"v":343162.5302736011,"t":1715076000}
+{"o":77.4038241264,"h":77.5384619399,"l":76.3744999673,"c":76.4404310255,"v":375526.2595364002,"t":1715079600}
+{"o":76.4404310255,"h":76.8645235015,"l":76.0816407334,"c":76.6679293617,"v":455004.3521746921,"t":1715083200}
+{"o":76.6679293617,"h":76.8155166603,"l":75.359170487,"c":75.6506897212,"v":519163.7833568929,"t":1715086800}
+{"o":75.6506897212,"h":76.9224624141,"l":75.1032543695,"c":76.8507678372,"v":547265.3941764049,"t":1715090400}
+{"o":76.8507678372,"h":77.5551372922,"l":76.0845609515,"c":76.348666014,"v":469050.8972053264,"t":1715094000}
+{"o":76.348666014,"h":76.7420705957,"l":75.797429417,"c":76.5621699155,"v":417348.4739622694,"t":1715097600}
+{"o":76.5621699155,"h":76.5803932114,"l":75.372286391,"c":75.6497656426,"v":404220.9737218165,"t":1715101200}
+{"o":75.6497656426,"h":75.7552032452,"l":74.3665321582,"c":74.8687647073,"v":563290.4642661726,"t":1715104800}
+{"o":74.8687647073,"h":74.9324202766,"l":74.3742498235,"c":74.602526696,"v":454371.2051866875,"t":1715108400}
+{"o":74.602526696,"h":75.2042970582,"l":74.4255024775,"c":74.6926826267,"v":515041.4004053295,"t":1715112000}
+{"o":74.6926826267,"h":75.0956705448,"l":73.8838064133,"c":74.4665220515,"v":529203.9030004516,"t":1715115600}
+{"o":74.4665220515,"h":74.6393556934,"l":73.8040359408,"c":73.9703138082,"v":698453.710698124,"t":1715119200}
+{"o":73.9703138082,"h":74.0563632773,"l":72.9290122756,"c":73.0050819363,"v":589338.2681627488,"t":1715122800}
+{"o":73.0050819363,"h":73.8241123303,"l":72.6558380003,"c":73.5777468897,"v":609252.9020813246,"t":1715126400}
+{"o":73.5777468897,"h":73.6902971399,"l":73.0166540443,"c":73.2758282265,"v":397172.2043838434,"t":1715130000}
+{"o":73.2758282265,"h":73.9794258897,"l":73.2169138903,"c":73.6155205997,"v":304340.2679928442,"t":1715133600}
+{"o":73.6155205997,"h":73.8216954688,"l":73.1183797692,"c":73.7409533499,"v":318264.2413967191,"t":1715137200}
+{"o":73.7409533499,"h":73.877394074,"l":72.2621762072,"c":72.677977037,"v":332554.0686371057,"t":1715140800}
+{"o":72.677977037,"h":72.9853674736,"l":72.1700166051,"c":72.5960749642,"v":288883.1427738823,"t":1715144400}
+{"o":72.5960749642,"h":73.1446382225,"l":71.888369419,"c":72.7829331422,"v":356945.2170251821,"t":1715148000}
+{"o":72.7829331422,"h":73.1471377152,"l":71.9265256433,"c":72.2342892005,"v":323461.7282106723,"t":1715151600}
+{"o":72.2342892005,"h":72.5232184184,"l":71.7134035167,"c":72.289745192,"v":302415.3882922888,"t":1715155200}
+{"o":72.289745192,"h":72.3715827158,"l":71.3860389498,"c":71.9661391529,"v":308254.6861022878,"t":1715158800}
+{"o":71.9661391529,"h":72.4264184413,"l":71.7933323765,"c":72.3232475359,"v":301202.8460172991,"t":1715162400}
+{"o":72.3232475359,"h":72.4481804689,"l":71.4410352992,"c":71.6711493291,"v":297805.2088065891,"t":1715166000}
+{"o":71.6711493291,"h":72.126512211,"l":71.2376849762,"c":71.8538084746,"v":343455.1707797204,"t":1715169600}
+{"o":71.8538084746,"h":72.8929444824,"l":71.4222044974,"c":72.8693106615,"v":460116.3459384816,"t":1715173200}
+{"o":72.8693106615,"h":73.4549460006,"l":72.4785705368,"c":72.9045690342,"v":457947.0875897458,"t":1715176800}
+{"o":72.9045690342,"h":73.1089395303,"l":71.4515217636,"c":71.8945066063,"v":453060.2499434588,"t":1715180400}
+{"o":71.8945066063,"h":72.0450370285,"l":71.3236131007,"c":72.0431558722,"v":344507.8811347493,"t":1715184000}
+{"o":72.0431558722,"h":72.4803262114,"l":71.9846318234,"c":72.2220642717,"v":344123.8278751477,"t":1715187600}
+{"o":72.2220642717,"h":73.5476283498,"l":72.1378291804,"c":72.4961725551,"v":424919.6785420762,"t":1715191200}
+{"o":72.4961725551,"h":72.8419172731,"l":71.4796643799,"c":71.8014524602,"v":415195.119447165,"t":1715194800}
+{"o":71.8014524602,"h":71.9972404279,"l":68.7814813488,"c":69.5776943438,"v":616319.2126623176,"t":1715198400}
+{"o":69.5776943438,"h":70.1450164087,"l":69.0521852004,"c":69.6473441361,"v":512229.9639737547,"t":1715202000}
+{"o":69.6473441361,"h":70.2303788709,"l":69.3709849935,"c":69.799248087,"v":484147.4005973821,"t":1715205600}
+{"o":69.799248087,"h":70.3941677255,"l":69.5715713046,"c":70.1176748463,"v":401475.9881985707,"t":1715209200}
+{"o":70.1176748463,"h":70.91564513,"l":70.0018950549,"c":70.7070232392,"v":389657.6157482362,"t":1715212800}
+{"o":70.7070232392,"h":71.2553729217,"l":70.6240233733,"c":71.1892610568,"v":409630.311228631,"t":1715216400}
+{"o":71.1892610568,"h":71.4881517307,"l":70.812609589,"c":71.1168689472,"v":344788.128781679,"t":1715220000}
+{"o":71.1168689472,"h":71.359725116,"l":70.609086328,"c":71.0672758161,"v":303542.4584599108,"t":1715223600}
+{"o":71.0672758161,"h":71.4187680469,"l":70.8281794824,"c":70.9332652592,"v":270630.1947041305,"t":1715227200}
+{"o":70.9332652592,"h":71.5560574209,"l":70.8588685814,"c":71.2805518071,"v":345202.7805582262,"t":1715230800}
+{"o":71.2805518071,"h":71.9351744314,"l":71.2251793505,"c":71.4795223567,"v":356294.1879048076,"t":1715234400}
+{"o":71.4795223567,"h":71.7294107103,"l":70.3818103548,"c":70.6201799859,"v":349580.5090636568,"t":1715238000}
+{"o":70.6201799859,"h":70.9883447972,"l":70.4664375918,"c":70.9195858678,"v":349789.9725049119,"t":1715241600}
+{"o":70.9195858678,"h":71.028518939,"l":69.9187179923,"c":70.4504678641,"v":340954.8042085954,"t":1715245200}
+{"o":70.4504678641,"h":70.5047686197,"l":69.4147205784,"c":69.485811942,"v":344351.7506543969,"t":1715248800}
+{"o":69.485811942,"h":70.6337575241,"l":69.368548982,"c":70.406453539,"v":311692.7062223708,"t":1715252400}
+{"o":70.406453539,"h":71.2188980841,"l":70.3898288199,"c":71.1287245492,"v":343410.5703653518,"t":1715256000}
+{"o":71.1287245492,"h":71.3728155,"l":69.8130197207,"c":70.4861066726,"v":469178.4496445601,"t":1715259600}
+{"o":70.4861066726,"h":71.4521331333,"l":70.2980665868,"c":71.4521331333,"v":469479.4502180403,"t":1715263200}
+{"o":71.4521331333,"h":72.9626498142,"l":71.2235533571,"c":72.2263983349,"v":584144.2167346022,"t":1715266800}
+{"o":72.2263983349,"h":73.344091309,"l":72.0648008033,"c":72.0951855854,"v":675373.0211469348,"t":1715270400}
+{"o":72.0951855854,"h":72.7088616763,"l":71.8865568809,"c":72.3619152989,"v":490121.0745568222,"t":1715274000}
+{"o":72.3619152989,"h":72.9272948133,"l":72.2144063688,"c":72.8542622593,"v":382738.5580845539,"t":1715277600}
+{"o":72.8542622593,"h":74.5036102621,"l":72.8353751716,"c":74.4833308996,"v":479177.4391361112,"t":1715281200}
+{"o":74.4833308996,"h":74.7768628881,"l":73.6292056463,"c":74.1377194646,"v":483544.5672318619,"t":1715284800}
+{"o":74.1377194646,"h":74.433394672,"l":73.787455249,"c":74.22051589,"v":410855.049953994,"t":1715288400}
+{"o":74.22051589,"h":75.6830050426,"l":74.0681490753,"c":75.5075878143,"v":559954.0256779902,"t":1715292000}
+{"o":75.5075878143,"h":75.6442794123,"l":74.5883743813,"c":75.2780201357,"v":574002.39287333,"t":1715295600}
+{"o":75.2780201357,"h":75.6545163319,"l":74.6090781004,"c":74.9676435666,"v":441369.0159768692,"t":1715299200}
+{"o":74.9676435666,"h":76.2485347038,"l":74.632594113,"c":75.6993060694,"v":437209.4185780328,"t":1715302800}
+{"o":75.6993060694,"h":75.8778634758,"l":75.2952525964,"c":75.7501911095,"v":373993.9049992645,"t":1715306400}
+{"o":75.7501911095,"h":76.1767687389,"l":75.3655174203,"c":75.9266045502,"v":404222.6516211085,"t":1715310000}
+{"o":75.9266045502,"h":76.3243802915,"l":75.6913426108,"c":75.8149371269,"v":355890.9324828736,"t":1715313600}
+{"o":75.8149371269,"h":76.021748534,"l":75.0872863741,"c":75.5609023344,"v":305113.884409471,"t":1715317200}
+{"o":75.5609023344,"h":76.565085429,"l":75.3693942397,"c":76.3960928317,"v":307096.2170273267,"t":1715320800}
+{"o":76.3960928317,"h":76.7975594638,"l":76.0424549064,"c":76.153265628,"v":363479.8299003546,"t":1715324400}
+{"o":76.153265628,"h":76.2224289187,"l":75.6385652227,"c":76.0290514354,"v":327277.3411079944,"t":1715328000}
+{"o":76.0290514354,"h":76.2595395493,"l":75.5796289526,"c":76.0214752176,"v":318592.2364700197,"t":1715331600}
+{"o":76.0214752176,"h":76.1086533884,"l":75.5407614473,"c":76.0205789786,"v":268268.9800138279,"t":1715335200}
+{"o":76.0205789786,"h":76.5790099813,"l":75.4411592834,"c":76.4517199906,"v":343451.2175207256,"t":1715338800}
+{"o":76.4517199906,"h":76.6172439869,"l":75.5497132266,"c":75.6394180839,"v":354880.3079726796,"t":1715342400}
+{"o":75.6394180839,"h":75.8333624059,"l":75.1882028088,"c":75.4444782334,"v":352592.4540783046,"t":1715346000}
+{"o":75.4444782334,"h":75.6301685645,"l":71.9358455041,"c":72.7368575978,"v":753048.8596969417,"t":1715349600}
+{"o":72.7368575978,"h":73.3098620755,"l":71.8427977786,"c":72.5319648452,"v":726565.044123302,"t":1715353200}
+{"o":72.5319648452,"h":73.329745479,"l":71.5981165795,"c":72.987943738,"v":662879.9032905982,"t":1715356800}
+{"o":72.987943738,"h":73.1189184407,"l":71.8924132907,"c":72.2995540458,"v":544721.8734545552,"t":1715360400}
+{"o":72.2995540458,"h":73.116250129,"l":71.9371591966,"c":73.0236738547,"v":437735.0102969409,"t":1715364000}
+{"o":73.0236738547,"h":73.2595165856,"l":72.2736773292,"c":72.6017136346,"v":397731.5884606814,"t":1715367600}
+{"o":72.6017136346,"h":73.0417820843,"l":71.9925872437,"c":72.124571095,"v":389723.4159111074,"t":1715371200}
+{"o":72.124571095,"h":72.5769017073,"l":71.9278202938,"c":72.2547138627,"v":392869.4577308054,"t":1715374800}
+{"o":72.2547138627,"h":72.344974363,"l":71.3420814977,"c":71.9612073334,"v":393019.2853276701,"t":1715378400}
+{"o":71.9612073334,"h":72.3673543691,"l":71.9254096309,"c":72.0858205811,"v":344300.0769030691,"t":1715382000}
+{"o":72.0858205811,"h":72.4350038346,"l":71.6051918848,"c":72.0586957974,"v":349659.7807041552,"t":1715385600}
+{"o":72.0586957974,"h":72.8921153415,"l":71.8890785488,"c":72.0433557513,"v":364446.4443478187,"t":1715389200}
+{"o":72.0433557513,"h":72.1793145857,"l":70.8508761527,"c":71.2905233204,"v":358752.922176587,"t":1715392800}
+{"o":71.2905233204,"h":71.3957633813,"l":70.7294503228,"c":70.8863272041,"v":318550.1162262142,"t":1715396400}
+{"o":70.8863272041,"h":71.5520062836,"l":70.8290987767,"c":71.3800386493,"v":293091.3233576415,"t":1715400000}
+{"o":71.3800386493,"h":71.9115855265,"l":71.3289636947,"c":71.7484583898,"v":277178.6750143992,"t":1715403600}
+{"o":71.7484583898,"h":72.2576074551,"l":71.6007604067,"c":71.8141281058,"v":291318.6376188911,"t":1715407200}
+{"o":71.8141281058,"h":72.0381885717,"l":71.5765857471,"c":71.9005680274,"v":261510.0558959276,"t":1715410800}
+{"o":71.9005680274,"h":71.9431551512,"l":71.0652878104,"c":71.0980446601,"v":280809.2245714928,"t":1715414400}
+{"o":71.0980446601,"h":71.5744379787,"l":71.0185823481,"c":71.5620907037,"v":274723.6995988901,"t":1715418000}
+{"o":71.5620907037,"h":71.5705030779,"l":70.8994414955,"c":71.1103622978,"v":302627.3224450229,"t":1715421600}
+{"o":71.1103622978,"h":71.329603339,"l":70.6048850998,"c":71.0911561755,"v":294762.1935050387,"t":1715425200}
+{"o":71.0911561755,"h":71.5823419246,"l":70.9569760544,"c":71.2511046987,"v":269486.487145887,"t":1715428800}
+{"o":71.2511046987,"h":71.7362406285,"l":71.0508003923,"c":71.590491539,"v":309485.9592544468,"t":1715432400}
+{"o":71.590491539,"h":71.771542641,"l":71.2712295157,"c":71.4853534123,"v":310907.5434033118,"t":1715436000}
+{"o":71.4853534123,"h":72.5119872189,"l":71.2393097496,"c":71.8464469232,"v":446013.522143317,"t":1715439600}
+{"o":71.8464469232,"h":72.3340991282,"l":71.6731561398,"c":71.8364360808,"v":386841.5958999601,"t":1715443200}
+{"o":71.8364360808,"h":72.0111088377,"l":71.5015081376,"c":71.8612797789,"v":333766.6401159191,"t":1715446800}
+{"o":71.8612797789,"h":72.3686812372,"l":71.8304377391,"c":72.1704723006,"v":317281.1584194887,"t":1715450400}
+{"o":72.1704723006,"h":72.3284108914,"l":71.9502012007,"c":72.2677092437,"v":312572.5174739981,"t":1715454000}
+{"o":72.2677092437,"h":72.3035665726,"l":71.6358196726,"c":72.0181099858,"v":280194.5330636766,"t":1715457600}
+{"o":72.0181099858,"h":72.0459322961,"l":71.6838220387,"c":71.8347031918,"v":291683.9622001456,"t":1715461200}
+{"o":71.8347031918,"h":72.0413783617,"l":71.5756634846,"c":71.9362277075,"v":320055.8480727206,"t":1715464800}
+{"o":71.9362277075,"h":72.1438317856,"l":71.5842978942,"c":71.7272551905,"v":268072.6515699894,"t":1715468400}
+{"o":71.7272551905,"h":72.2248003935,"l":71.5927804758,"c":71.8095061589,"v":292336.616647299,"t":1715472000}
+{"o":71.8095061589,"h":72.1479953883,"l":71.7615665495,"c":71.8363952571,"v":271844.9122333144,"t":1715475600}
+{"o":71.8363952571,"h":72.4653167741,"l":71.7920009562,"c":72.3128714884,"v":273735.8075436554,"t":1715479200}
+{"o":72.3128714884,"h":72.418319358,"l":72.0875270012,"c":72.2107054334,"v":238819.2859027353,"t":1715482800}
+{"o":72.2107054334,"h":72.8163630263,"l":72.1177920487,"c":72.5624636337,"v":291218.640190131,"t":1715486400}
+{"o":72.5624636337,"h":72.7801083779,"l":72.3990042673,"c":72.7727043087,"v":250808.5818561855,"t":1715490000}
+{"o":72.7727043087,"h":72.8705973865,"l":72.1362744344,"c":72.2810687793,"v":289996.6323566009,"t":1715493600}
+{"o":72.2810687793,"h":72.4190841958,"l":70.9234482528,"c":71.1416100084,"v":388961.8917677741,"t":1715497200}
+{"o":71.1416100084,"h":71.5615165755,"l":70.9804422103,"c":71.4514457307,"v":253349.12992138,"t":1715500800}
+{"o":71.4514457307,"h":71.6172373265,"l":71.2935132077,"c":71.49495051,"v":265840.8749904639,"t":1715504400}
+{"o":71.49495051,"h":72.1508583107,"l":71.4545308236,"c":71.7505773752,"v":274132.7357203055,"t":1715508000}
+{"o":71.7505773752,"h":71.8304464878,"l":71.4675268159,"c":71.5784048329,"v":264213.7261721221,"t":1715511600}
+{"o":71.5784048329,"h":71.8661254121,"l":71.4983954225,"c":71.6869895028,"v":315928.0102837365,"t":1715515200}
+{"o":71.6869895028,"h":71.7436091965,"l":71.3591254993,"c":71.6059286265,"v":349105.2101901005,"t":1715518800}
+{"o":71.6059286265,"h":71.7595801181,"l":71.0492038663,"c":71.2294401404,"v":332227.2557898767,"t":1715522400}
+{"o":71.2294401404,"h":71.7328289835,"l":71.0511376649,"c":71.6487183327,"v":340215.9091850948,"t":1715526000}
+{"o":71.6487183327,"h":72.2021566009,"l":71.4751377404,"c":71.5727551635,"v":422027.8781535079,"t":1715529600}
+{"o":71.5727551635,"h":71.7795995259,"l":71.2214470623,"c":71.6508732637,"v":363596.668764341,"t":1715533200}
+{"o":71.6508732637,"h":71.8868566778,"l":71.5294731361,"c":71.5783803646,"v":346629.6630489366,"t":1715536800}
+{"o":71.5783803646,"h":71.6754308985,"l":71.3795041478,"c":71.5293868376,"v":350794.5896104457,"t":1715540400}
+{"o":71.5293868376,"h":71.6575476971,"l":71.2105130731,"c":71.3766810382,"v":388813.6367901759,"t":1715544000}
+{"o":71.3766810382,"h":71.428975099,"l":70.3980862493,"c":70.9353161492,"v":399380.0778048727,"t":1715547600}
+{"o":70.9353161492,"h":70.9786612508,"l":70.5742574592,"c":70.6230413129,"v":375065.8519005225,"t":1715551200}
+{"o":70.6230413129,"h":71.0037543505,"l":70.5344556452,"c":70.7750132871,"v":329453.3073847858,"t":1715554800}
+{"o":70.7750132871,"h":71.9536308529,"l":70.7636008267,"c":71.6121959999,"v":503105.7299349873,"t":1715558400}
+{"o":71.6121959999,"h":71.6987437175,"l":70.1871020332,"c":70.5794229786,"v":450888.8313444577,"t":1715562000}
+{"o":70.5794229786,"h":70.6536353488,"l":69.0029514829,"c":69.3001667601,"v":655963.0884570107,"t":1715565600}
+{"o":69.3001667601,"h":69.3223388854,"l":68.2500877383,"c":69.0659208392,"v":659325.0597923658,"t":1715569200}
+{"o":69.0659208392,"h":69.125964471,"l":68.0249343875,"c":68.3920132239,"v":453713.8596627527,"t":1715572800}
+{"o":68.3920132239,"h":68.7500372487,"l":68.0035328509,"c":68.1969608613,"v":356944.2161047378,"t":1715576400}
+{"o":68.1969608613,"h":69.8522514521,"l":68.1439427213,"c":69.6299975763,"v":362774.7984949995,"t":1715580000}
+{"o":69.6299975763,"h":71.0438339369,"l":69.4973133334,"c":70.8166514132,"v":445325.3933831414,"t":1715583600}
+{"o":70.8166514132,"h":71.7823661361,"l":70.8166514132,"c":71.3631934069,"v":621341.4174859101,"t":1715587200}
+{"o":71.3631934069,"h":72.6950058722,"l":71.340564705,"c":72.050883449,"v":442881.0552409961,"t":1715590800}
+{"o":72.050883449,"h":72.1126153859,"l":71.1030756613,"c":71.6579881384,"v":390956.3822397364,"t":1715594400}
+{"o":71.6579881384,"h":72.1474080704,"l":71.2921803888,"c":71.869147722,"v":410748.2948166158,"t":1715598000}
+{"o":71.869147722,"h":72.225393519,"l":71.4239803513,"c":71.986440415,"v":468469.4441618115,"t":1715601600}
+{"o":71.986440415,"h":72.1529732652,"l":71.5229654227,"c":71.7453734921,"v":614021.5225310411,"t":1715605200}
+{"o":71.7453734921,"h":72.6941658756,"l":71.7195422665,"c":71.8680564535,"v":929141.4090129653,"t":1715608800}
+{"o":71.8680564535,"h":73.1362838184,"l":71.8280020141,"c":72.6921366177,"v":1034825.166078336,"t":1715612400}
+{"o":72.6921366177,"h":74.4835113863,"l":72.5766195353,"c":73.8336207361,"v":992938.1415474403,"t":1715616000}
+{"o":73.8336207361,"h":74.0021467966,"l":72.3236124455,"c":72.7355350431,"v":857442.6338208674,"t":1715619600}
+{"o":72.7355350431,"h":72.9218073246,"l":71.898502978,"c":72.8624513251,"v":593828.185373549,"t":1715623200}
+{"o":72.8624513251,"h":73.5724969543,"l":72.5560573055,"c":73.3914863774,"v":616263.6282233739,"t":1715626800}
+{"o":73.3914863774,"h":73.8170149038,"l":72.8757821211,"c":73.4042736079,"v":546505.2797048964,"t":1715630400}
+{"o":73.4042736079,"h":73.7182498473,"l":72.6827642632,"c":72.902926259,"v":551870.2998295145,"t":1715634000}
+{"o":72.902926259,"h":73.0825579332,"l":72.4001742895,"c":72.4767510238,"v":472709.8709095781,"t":1715637600}
+{"o":72.4767510238,"h":73.1722245271,"l":72.324442838,"c":72.8438877455,"v":424769.4930432343,"t":1715641200}
+{"o":72.8438877455,"h":73.1598957159,"l":72.0280915858,"c":72.4314309927,"v":509449.0233206305,"t":1715644800}
+{"o":72.4314309927,"h":73.0589391935,"l":72.2573804535,"c":72.8131633556,"v":483979.4625117151,"t":1715648400}
+{"o":72.8131633556,"h":73.0446516682,"l":72.0949988735,"c":72.3431683027,"v":468107.1761677035,"t":1715652000}
+{"o":72.3431683027,"h":72.4466768895,"l":71.8423333009,"c":72.139190755,"v":469093.2812102757,"t":1715655600}
+{"o":72.139190755,"h":72.9940325016,"l":72.1320015439,"c":72.9818268213,"v":451758.3105898322,"t":1715659200}
+{"o":72.9818268213,"h":73.5023983456,"l":72.7600590621,"c":73.2651147411,"v":491946.2292394937,"t":1715662800}
+{"o":73.2651147411,"h":73.3165323464,"l":70.8910625994,"c":71.8405474984,"v":618345.0484559681,"t":1715666400}
+{"o":71.8405474984,"h":72.3894091171,"l":71.8131274141,"c":72.2685208693,"v":488961.1316802422,"t":1715670000}
+{"o":72.2685208693,"h":72.3095437598,"l":71.6618131472,"c":72.074129262,"v":401221.5785585782,"t":1715673600}
+{"o":72.074129262,"h":72.674638975,"l":71.9522113591,"c":72.0956036617,"v":401686.0513075838,"t":1715677200}
+{"o":72.0956036617,"h":72.4412286652,"l":71.7009963716,"c":72.0487297166,"v":453318.8670091855,"t":1715680800}
+{"o":72.0487297166,"h":72.799265399,"l":71.9874586072,"c":72.3136492492,"v":592569.766753123,"t":1715684400}
+{"o":72.3136492492,"h":73.2147156186,"l":71.8568511383,"c":72.3256341353,"v":895206.7577724882,"t":1715688000}
+{"o":72.3256341353,"h":72.5110134222,"l":71.1308313926,"c":71.2275797991,"v":754371.962138276,"t":1715691600}
+{"o":71.2275797991,"h":71.7343826218,"l":69.9859994297,"c":70.7836199604,"v":931292.8270683129,"t":1715695200}
+{"o":70.7836199604,"h":71.3214498854,"l":70.2603998923,"c":70.4743393433,"v":671124.4203702302,"t":1715698800}
+{"o":70.4743393433,"h":70.7242749017,"l":69.9217957098,"c":70.6065526868,"v":633885.3605786866,"t":1715702400}
+{"o":70.6065526868,"h":70.7282329639,"l":70.1077390838,"c":70.4861724781,"v":627710.4568571154,"t":1715706000}
+{"o":70.4861724781,"h":71.0171961809,"l":70.2653541068,"c":70.9499868995,"v":474504.42270574,"t":1715709600}
+{"o":70.9499868995,"h":71.3691648722,"l":70.8129877764,"c":70.9530576591,"v":422930.7975804906,"t":1715713200}
+{"o":70.9530576591,"h":70.9778232565,"l":70.4471156538,"c":70.5657342309,"v":406004.9362918552,"t":1715716800}
+{"o":70.5657342309,"h":70.8254462421,"l":70.214915844,"c":70.6787346116,"v":369766.6244503971,"t":1715720400}
+{"o":70.6787346116,"h":70.6980137021,"l":70.1643747661,"c":70.5549887413,"v":346739.8405308591,"t":1715724000}
+{"o":70.5549887413,"h":70.5782681538,"l":69.9758960983,"c":70.0587439549,"v":364432.013477605,"t":1715727600}
+{"o":70.0587439549,"h":70.8228133727,"l":69.6681014825,"c":69.9138175591,"v":550144.2441702305,"t":1715731200}
+{"o":69.9138175591,"h":70.7217516258,"l":69.8180368561,"c":70.4832632692,"v":461574.5209065326,"t":1715734800}
+{"o":70.4832632692,"h":70.6845928602,"l":70.2512408633,"c":70.5561408547,"v":392859.6144369283,"t":1715738400}
+{"o":70.5561408547,"h":71.1233944409,"l":70.4764712672,"c":71.0403125893,"v":436146.204674152,"t":1715742000}
+{"o":71.0403125893,"h":71.1090104975,"l":70.708197121,"c":70.7598860662,"v":467372.2002346149,"t":1715745600}
+{"o":70.7598860662,"h":71.3148411558,"l":70.7258142469,"c":71.0435229799,"v":360652.976126046,"t":1715749200}
+{"o":71.0435229799,"h":71.3545097155,"l":70.5997620977,"c":70.9380445939,"v":447227.2675032784,"t":1715752800}
+{"o":70.9380445939,"h":71.3277708513,"l":70.708810253,"c":71.2194518332,"v":383439.3207676162,"t":1715756400}
+{"o":71.2194518332,"h":71.3768691756,"l":70.8026825893,"c":71.1246552148,"v":486103.6127431504,"t":1715760000}
+{"o":71.1246552148,"h":72.0609226539,"l":70.6375925316,"c":71.5816253278,"v":432049.4255788017,"t":1715763600}
+{"o":71.5816253278,"h":71.9202894715,"l":71.2699910195,"c":71.3484318566,"v":455874.9282223766,"t":1715767200}
+{"o":71.3484318566,"h":71.5107107239,"l":70.6055935902,"c":71.1157193295,"v":460496.8169776751,"t":1715770800}
+{"o":71.1157193295,"h":73.8386210837,"l":70.9027125893,"c":73.4537242944,"v":863557.5813790406,"t":1715774400}
+{"o":73.4537242944,"h":75.4932212371,"l":73.1550642149,"c":74.5230417087,"v":926577.3726340171,"t":1715778000}
+{"o":74.5230417087,"h":75.5333768172,"l":74.2549089448,"c":75.1698234028,"v":742692.3973325553,"t":1715781600}
+{"o":75.1698234028,"h":76.0447567698,"l":74.8201445948,"c":74.9907058883,"v":753805.7669785186,"t":1715785200}
+{"o":74.9907058883,"h":75.7705666454,"l":74.4863284902,"c":75.505625887,"v":681396.1312388078,"t":1715788800}
+{"o":75.505625887,"h":76.3661479149,"l":75.3525385606,"c":75.8621555655,"v":547682.5105887373,"t":1715792400}
+{"o":75.8621555655,"h":76.4485926026,"l":75.2810807867,"c":76.0319220675,"v":556142.3332652908,"t":1715796000}
+{"o":76.0319220675,"h":76.5815698161,"l":75.5567806533,"c":76.4864045904,"v":594506.520990821,"t":1715799600}
+{"o":76.4864045904,"h":77.4002753912,"l":75.8804441722,"c":77.3178199912,"v":740585.1138995027,"t":1715803200}
+{"o":77.3178199912,"h":77.4733704765,"l":76.6741207266,"c":76.8455063809,"v":543405.1429766141,"t":1715806800}
+{"o":76.8455063809,"h":77.2881593099,"l":76.7126546337,"c":76.9385051879,"v":436242.06336692,"t":1715810400}
+{"o":76.9385051879,"h":78.376927281,"l":76.8326161381,"c":78.2129830088,"v":488436.4165132484,"t":1715814000}
+{"o":78.2129830088,"h":79.8360410793,"l":77.9071645504,"c":79.7114598521,"v":674239.4760804899,"t":1715817600}
+{"o":79.7114598521,"h":79.8341872687,"l":78.7152945734,"c":79.0611976808,"v":495936.8026717996,"t":1715821200}
+{"o":79.0611976808,"h":79.8114801912,"l":79.0268633602,"c":79.6538344942,"v":381973.9623028731,"t":1715824800}
+{"o":79.6538344942,"h":80.8504881763,"l":79.4419147572,"c":80.5113536338,"v":528501.1400530704,"t":1715828400}
+{"o":80.5113536338,"h":80.688362015,"l":80.0880128643,"c":80.389196878,"v":488368.851223314,"t":1715832000}
+{"o":80.389196878,"h":80.5874774325,"l":79.5740430634,"c":79.7852422931,"v":460536.4786057959,"t":1715835600}
+{"o":79.7852422931,"h":79.9938576059,"l":79.5350513684,"c":79.7924440297,"v":411394.6727132417,"t":1715839200}
+{"o":79.7924440297,"h":80.7158237588,"l":79.7271212589,"c":80.3199761119,"v":404444.6093061651,"t":1715842800}
+{"o":80.3199761119,"h":80.7036417248,"l":79.9751301408,"c":80.3525608648,"v":336815.3037276754,"t":1715846400}
+{"o":80.3525608648,"h":81.2548176274,"l":79.8168979077,"c":81.0721386774,"v":364974.0190602227,"t":1715850000}
+{"o":81.0721386774,"h":81.0969899639,"l":80.1495912071,"c":80.5019026759,"v":355954.8388290569,"t":1715853600}
+{"o":80.5019026759,"h":80.8667217832,"l":79.9574240713,"c":80.7821890185,"v":438521.5965831536,"t":1715857200}
+{"o":80.7821890185,"h":80.954528463,"l":79.2223470781,"c":79.8033290689,"v":566458.7274980453,"t":1715860800}
+{"o":79.8033290689,"h":80.6451836623,"l":78.9393998269,"c":80.3779741757,"v":527644.0781802587,"t":1715864400}
+{"o":80.3779741757,"h":80.6525561193,"l":78.1319821777,"c":78.2218740157,"v":617589.867307995,"t":1715868000}
+{"o":78.2218740157,"h":79.4515229497,"l":77.7895214273,"c":79.1622577606,"v":626507.7312772259,"t":1715871600}
+{"o":79.1622577606,"h":79.4336366605,"l":77.7594899863,"c":77.9991773516,"v":649080.8332809574,"t":1715875200}
+{"o":77.9991773516,"h":78.7381803809,"l":77.2479856485,"c":78.6551392099,"v":650927.7118196537,"t":1715878800}
+{"o":78.6551392099,"h":79.1673112373,"l":78.0817065055,"c":78.7681319197,"v":479965.2209298758,"t":1715882400}
+{"o":78.7681319197,"h":79.140877724,"l":78.4587580054,"c":78.4587580054,"v":465202.1267314267,"t":1715886000}
+{"o":78.4587580054,"h":78.6724935022,"l":78.0140091869,"c":78.3654890671,"v":398679.0501533505,"t":1715889600}
+{"o":78.3654890671,"h":78.6732445944,"l":77.9961112387,"c":78.4643816422,"v":371019.2407565154,"t":1715893200}
+{"o":78.4643816422,"h":78.6632009762,"l":77.6763977209,"c":78.3981410002,"v":381368.5287691443,"t":1715896800}
+{"o":78.3981410002,"h":78.7609028368,"l":78.1127622331,"c":78.6242391353,"v":342285.5393599485,"t":1715900400}
+{"o":78.6242391353,"h":80.0983671348,"l":78.5530621228,"c":80.0971536442,"v":397507.9777182249,"t":1715904000}
+{"o":80.0971536442,"h":80.1330361005,"l":78.8687700431,"c":79.5650026564,"v":450818.7996119822,"t":1715907600}
+{"o":79.5650026564,"h":79.7891070322,"l":79.0476027987,"c":79.1652873291,"v":395431.6471137491,"t":1715911200}
+{"o":79.1652873291,"h":80.4341119629,"l":78.8412765092,"c":80.0808954605,"v":453146.1343810805,"t":1715914800}
+{"o":80.0808954605,"h":80.3633173023,"l":79.4048855748,"c":79.6630849325,"v":472531.5146627079,"t":1715918400}
+{"o":79.6630849325,"h":80.9299847867,"l":79.6241029921,"c":80.6512205672,"v":371301.3248931249,"t":1715922000}
+{"o":80.6512205672,"h":82.6672116312,"l":80.1792699337,"c":82.2696039353,"v":489255.95542709,"t":1715925600}
+{"o":82.2696039353,"h":83.8099374792,"l":82.1943786044,"c":83.4586640579,"v":504114.2069252718,"t":1715929200}
+{"o":83.4586640579,"h":83.9758170448,"l":82.7971185225,"c":83.0303850328,"v":400163.2441273731,"t":1715932800}
+{"o":83.0303850328,"h":83.4980869073,"l":82.7259163319,"c":82.8767237784,"v":377054.4915915036,"t":1715936400}
+{"o":82.8767237784,"h":83.4449112428,"l":82.6059337202,"c":83.4330518798,"v":312426.6846816552,"t":1715940000}
+{"o":83.4330518798,"h":83.4751810777,"l":82.4963091119,"c":82.6745937343,"v":352412.8845276701,"t":1715943600}
+{"o":82.6745937343,"h":83.3318425557,"l":81.8392975698,"c":82.903688439,"v":466719.6946937992,"t":1715947200}
+{"o":82.903688439,"h":83.1037851933,"l":81.9571209327,"c":82.0897795468,"v":448605.1768367395,"t":1715950800}
+{"o":82.0897795468,"h":83.1300085163,"l":81.9524965709,"c":83.0964022246,"v":465755.939374736,"t":1715954400}
+{"o":83.0964022246,"h":84.4215444994,"l":82.6805265386,"c":83.7516844571,"v":597659.5626080437,"t":1715958000}
+{"o":83.7516844571,"h":85.0036427419,"l":83.0219869469,"c":83.0886120451,"v":665770.1943783468,"t":1715961600}
+{"o":83.0886120451,"h":83.3514320274,"l":82.4472012583,"c":82.5911164429,"v":478093.3348301435,"t":1715965200}
+{"o":82.5911164429,"h":83.1569527504,"l":81.8220586774,"c":82.9975535823,"v":463572.6759245999,"t":1715968800}
+{"o":82.9975535823,"h":83.3510225086,"l":82.6718459566,"c":83.2790842087,"v":397102.9006439767,"t":1715972400}
+{"o":83.2790842087,"h":83.4412843994,"l":82.8998831371,"c":83.1573037946,"v":354137.343946901,"t":1715976000}
+{"o":83.1573037946,"h":83.4982886961,"l":82.6459358911,"c":82.7566339643,"v":329843.3937518862,"t":1715979600}
+{"o":82.7566339643,"h":83.2978331276,"l":82.6164968103,"c":83.2522660864,"v":337139.6926515514,"t":1715983200}
+{"o":83.2522660864,"h":83.8463425268,"l":82.8586132524,"c":83.675043571,"v":348820.3028261849,"t":1715986800}
+{"o":83.675043571,"h":84.2239903733,"l":83.2310625227,"c":84.0560066692,"v":382690.5845696701,"t":1715990400}
+{"o":84.0560066692,"h":84.9298882642,"l":83.479393856,"c":84.8001421858,"v":428999.6596409124,"t":1715994000}
+{"o":84.8001421858,"h":86.0914859587,"l":84.35390137,"c":85.3308515119,"v":473330.8171019905,"t":1715997600}
+{"o":85.3308515119,"h":85.6176028495,"l":84.9214463815,"c":85.4535856264,"v":360760.3817366458,"t":1716001200}
+{"o":85.4535856264,"h":85.8153521259,"l":85.0938862108,"c":85.5361984974,"v":286647.9380715354,"t":1716004800}
+{"o":85.5361984974,"h":85.5361984974,"l":84.9737143778,"c":85.255790831,"v":280215.9065541441,"t":1716008400}
+{"o":85.255790831,"h":85.3338174104,"l":84.7913956242,"c":85.3085261183,"v":332051.4267960909,"t":1716012000}
+{"o":85.3085261183,"h":85.5487516963,"l":84.9102352653,"c":85.0548441408,"v":311151.9148316878,"t":1716015600}
+{"o":85.0548441408,"h":85.6488176206,"l":84.9288217817,"c":85.5543499922,"v":328958.2665786349,"t":1716019200}
+{"o":85.5543499922,"h":86.6433907121,"l":85.2696191617,"c":86.386427487,"v":370164.8907828208,"t":1716022800}
+{"o":86.386427487,"h":86.8189146207,"l":86.0653056055,"c":86.4804648164,"v":359620.9004751033,"t":1716026400}
+{"o":86.4804648164,"h":86.9013673321,"l":85.9607770364,"c":86.0854250769,"v":362344.6847691194,"t":1716030000}
+{"o":86.0854250769,"h":86.1949703286,"l":85.449541932,"c":85.5892281813,"v":451331.7874944499,"t":1716033600}
+{"o":85.5892281813,"h":86.3463195259,"l":85.3873322614,"c":85.6409584142,"v":636833.9696123247,"t":1716037200}
+{"o":85.6409584142,"h":85.8828018963,"l":84.7761530661,"c":85.0414866839,"v":637882.6139553634,"t":1716040800}
+{"o":85.0414866839,"h":85.3768801981,"l":84.6226712826,"c":85.1096627854,"v":551398.6313892417,"t":1716044400}
+{"o":85.1096627854,"h":85.5778864255,"l":84.0173980627,"c":84.1712390617,"v":543614.1451687826,"t":1716048000}
+{"o":84.1712390617,"h":84.7841715667,"l":84.0679282328,"c":84.5761350794,"v":455679.6755475033,"t":1716051600}
+{"o":84.5761350794,"h":85.0151578722,"l":84.4022770946,"c":84.6754515697,"v":392722.5876584686,"t":1716055200}
+{"o":84.6754515697,"h":85.1029827145,"l":84.4715019054,"c":84.9731063896,"v":430085.9931550193,"t":1716058800}
+{"o":84.9731063896,"h":85.6218895527,"l":84.9208364749,"c":85.4661482335,"v":467411.336978622,"t":1716062400}
+{"o":85.4661482335,"h":85.7892067596,"l":84.8813792847,"c":85.1140849169,"v":454610.6662948114,"t":1716066000}
+{"o":85.1140849169,"h":85.4054045818,"l":84.5455803513,"c":84.9577077078,"v":393487.2582211256,"t":1716069600}
+{"o":84.9577077078,"h":85.2828634284,"l":84.7039860769,"c":85.1108083193,"v":342484.2578643712,"t":1716073200}
+{"o":85.1108083193,"h":85.6084177501,"l":84.866266168,"c":85.4299388023,"v":314844.9842818327,"t":1716076800}
+{"o":85.4299388023,"h":85.8990969575,"l":85.1943467696,"c":85.4554089797,"v":331335.9710669487,"t":1716080400}
+{"o":85.4554089797,"h":86.113682091,"l":85.3450857451,"c":85.9812599555,"v":351596.3200724355,"t":1716084000}
+{"o":85.9812599555,"h":86.4145624859,"l":85.6091575488,"c":86.0195877908,"v":337626.2414215882,"t":1716087600}
+{"o":86.0195877908,"h":86.1865605414,"l":85.4583264334,"c":86.1032660151,"v":310867.275140838,"t":1716091200}
+{"o":86.1032660151,"h":86.5534314662,"l":85.7790256543,"c":85.836245641,"v":304821.0608148266,"t":1716094800}
+{"o":85.836245641,"h":86.0376579076,"l":85.1228811716,"c":85.4281699033,"v":297546.517471339,"t":1716098400}
+{"o":85.4281699033,"h":85.9605243396,"l":85.0522547112,"c":85.939297411,"v":303283.8708605787,"t":1716102000}
+{"o":85.939297411,"h":86.1425300266,"l":85.3699516683,"c":85.493184477,"v":333840.567063057,"t":1716105600}
+{"o":85.493184477,"h":85.8135504847,"l":84.8388044727,"c":85.3704923446,"v":333301.453366729,"t":1716109200}
+{"o":85.3704923446,"h":85.9742309249,"l":85.0252283224,"c":85.1874140138,"v":321963.4270028717,"t":1716112800}
+{"o":85.1874140138,"h":85.2734733972,"l":84.2921065222,"c":84.6804425423,"v":366654.0332603045,"t":1716116400}
+{"o":84.6804425423,"h":84.9300079477,"l":83.3951027868,"c":83.4750374846,"v":358838.2466240202,"t":1716120000}
+{"o":83.4750374846,"h":83.6495095201,"l":82.5337320676,"c":83.3072676167,"v":414475.0900468919,"t":1716123600}
+{"o":83.3072676167,"h":83.6170419747,"l":82.6481646666,"c":82.8157711451,"v":370711.9926090756,"t":1716127200}
+{"o":82.8157711451,"h":83.1383306347,"l":81.9737096453,"c":83.0674495869,"v":352910.0213492063,"t":1716130800}
+{"o":83.0674495869,"h":83.3094158814,"l":82.5504260772,"c":82.9046766063,"v":388403.9942943541,"t":1716134400}
+{"o":82.9046766063,"h":84.7277456707,"l":82.7192692526,"c":83.9034558976,"v":425737.7945797379,"t":1716138000}
+{"o":83.9034558976,"h":84.288587988,"l":83.2291991602,"c":83.3491310256,"v":363511.7228326868,"t":1716141600}
+{"o":83.3491310256,"h":84.0162637991,"l":83.124794377,"c":83.587109121,"v":477588.8713608694,"t":1716145200}
+{"o":83.587109121,"h":84.2004388619,"l":83.3625407547,"c":83.9758256414,"v":340493.3670195458,"t":1716148800}
+{"o":83.9758256414,"h":84.1767524977,"l":83.0574664522,"c":83.9105386019,"v":338315.9883281634,"t":1716152400}
+{"o":83.9105386019,"h":84.6963374138,"l":83.602805564,"c":84.5763774389,"v":362459.1714425386,"t":1716156000}
+{"o":84.5763774389,"h":84.6368195055,"l":83.404005367,"c":83.8266525961,"v":330727.7982535551,"t":1716159600}
+{"o":83.8266525961,"h":84.2288774277,"l":83.3164799918,"c":84.012090161,"v":370442.3354018507,"t":1716163200}
+{"o":84.012090161,"h":84.2993098476,"l":82.6511419569,"c":84.1238744579,"v":485673.1269168193,"t":1716166800}
+{"o":84.1238744579,"h":85.4281706444,"l":83.8705322775,"c":85.2437902273,"v":397646.0072642225,"t":1716170400}
+{"o":85.2437902273,"h":85.5851961146,"l":84.8344709914,"c":84.9438932917,"v":390681.2340962873,"t":1716174000}
+{"o":84.9438932917,"h":86.6176227031,"l":84.7389529141,"c":86.609798007,"v":465985.7790485854,"t":1716177600}
+{"o":86.609798007,"h":88.0612681257,"l":86.4411481744,"c":87.95599677,"v":550483.5581719853,"t":1716181200}
+{"o":87.95599677,"h":88.126304143,"l":86.4247703377,"c":86.8565673695,"v":441428.3971121128,"t":1716184800}
+{"o":86.8565673695,"h":88.1294952667,"l":86.6081027909,"c":87.842148386,"v":372025.2000993484,"t":1716188400}
+{"o":87.842148386,"h":88.4171769742,"l":87.3953396634,"c":87.5969816361,"v":384162.1979079692,"t":1716192000}
+{"o":87.5969816361,"h":87.9834467749,"l":87.1380533659,"c":87.2417427714,"v":364662.6225830074,"t":1716195600}
+{"o":87.2417427714,"h":88.0755781534,"l":86.6304391082,"c":87.675701501,"v":444045.5084455661,"t":1716199200}
+{"o":87.675701501,"h":88.3154647988,"l":87.5552090262,"c":87.6642790134,"v":371237.8530550055,"t":1716202800}
+{"o":87.6642790134,"h":88.0120476121,"l":87.1291122587,"c":87.4164637109,"v":366114.5068988225,"t":1716206400}
+{"o":87.4164637109,"h":87.7621078918,"l":86.8549519117,"c":87.4590369736,"v":411853.6617762642,"t":1716210000}
+{"o":87.4590369736,"h":87.4901035577,"l":86.4678671638,"c":86.9540184682,"v":467919.2697298383,"t":1716213600}
+{"o":86.9540184682,"h":88.5223597616,"l":86.5775767347,"c":88.313357953,"v":478281.0656144017,"t":1716217200}
+{"o":88.313357953,"h":89.3156061761,"l":87.8729130303,"c":88.7890986008,"v":631364.4944899428,"t":1716220800}
+{"o":88.7890986008,"h":89.626028877,"l":88.457202852,"c":89.5690183456,"v":510486.2889716423,"t":1716224400}
+{"o":89.5690183456,"h":89.6458155788,"l":88.5361067658,"c":88.8899386136,"v":476482.5372593001,"t":1716228000}
+{"o":88.8899386136,"h":92.8814145389,"l":88.5529066437,"c":92.4145102575,"v":803169.4235273977,"t":1716231600}
+{"o":92.4145102575,"h":92.581920363,"l":90.3839306606,"c":90.516466849,"v":795137.0844678812,"t":1716235200}
+{"o":90.516466849,"h":91.4847620771,"l":89.9300986502,"c":91.2088416541,"v":585377.922881489,"t":1716238800}
+{"o":91.2088416541,"h":92.1270744272,"l":90.9645203353,"c":91.6051364757,"v":572689.2336966287,"t":1716242400}
+{"o":91.6051364757,"h":92.6292714123,"l":90.965279374,"c":92.1353459964,"v":538306.3971224043,"t":1716246000}
+{"o":92.1353459964,"h":93.3358255314,"l":91.4436222937,"c":91.7876333405,"v":619318.3846028384,"t":1716249600}
+{"o":91.7876333405,"h":91.7876333405,"l":90.5294554311,"c":91.1902343766,"v":492848.3258478489,"t":1716253200}
+{"o":91.1902343766,"h":91.3563568525,"l":90.2042942893,"c":90.4061793089,"v":373426.128316957,"t":1716256800}
+{"o":90.4061793089,"h":91.2126125641,"l":90.2813247188,"c":90.8523116238,"v":303691.5396685825,"t":1716260400}
+{"o":90.8523116238,"h":91.3203057752,"l":90.0084698128,"c":90.0084698128,"v":327380.6631759278,"t":1716264000}
+{"o":90.0084698128,"h":90.3500060715,"l":89.4680946895,"c":89.8605524227,"v":328009.4550721354,"t":1716267600}
+{"o":89.8605524227,"h":90.6082610785,"l":89.5598044441,"c":89.7985253007,"v":366452.1037285514,"t":1716271200}
+{"o":89.7985253007,"h":90.1329934617,"l":88.8967065435,"c":89.4560126859,"v":299968.5384014281,"t":1716274800}
+{"o":89.4560126859,"h":89.8898742382,"l":89.1889670685,"c":89.6077846315,"v":245453.0868431068,"t":1716278400}
+{"o":89.6077846315,"h":90.5304670728,"l":89.3489617552,"c":90.3244593133,"v":338342.3250617319,"t":1716282000}
+{"o":90.3244593133,"h":91.0288763281,"l":89.9772223392,"c":90.1167900915,"v":320000.7599689976,"t":1716285600}
+{"o":90.1167900915,"h":90.4402255234,"l":88.9803179418,"c":89.0391366459,"v":362599.4635372854,"t":1716289200}
+{"o":89.0391366459,"h":89.2982928347,"l":88.3240578863,"c":88.9232318774,"v":476180.0989164974,"t":1716292800}
+{"o":88.9232318774,"h":89.5037924239,"l":88.0070815704,"c":88.276960858,"v":521956.0037520187,"t":1716296400}
+{"o":88.276960858,"h":88.8064972199,"l":87.3579038383,"c":87.4691652733,"v":494053.2142524726,"t":1716300000}
+{"o":87.4691652733,"h":88.0874971036,"l":86.8111576648,"c":87.1717611668,"v":535829.4847534754,"t":1716303600}
+{"o":87.1717611668,"h":88.2463392133,"l":86.9357605582,"c":87.0215296416,"v":512973.3161875521,"t":1716307200}
+{"o":87.0215296416,"h":87.8924869404,"l":86.8640683533,"c":87.5676584528,"v":452964.7364310195,"t":1716310800}
+{"o":87.5676584528,"h":87.8398270112,"l":86.9840309547,"c":87.5820720021,"v":393239.2556953015,"t":1716314400}
+{"o":87.5820720021,"h":87.6833788655,"l":86.0304481841,"c":86.4287877204,"v":396369.1178079504,"t":1716318000}
+{"o":86.4287877204,"h":87.9518964976,"l":86.4060300791,"c":87.8443925486,"v":386595.1744726477,"t":1716321600}
+{"o":87.8443925486,"h":88.0806296298,"l":87.0166267896,"c":87.9622220113,"v":369058.6566412507,"t":1716325200}
+{"o":87.9622220113,"h":88.1703413066,"l":87.6377604487,"c":88.0875638801,"v":405660.1286502724,"t":1716328800}
+{"o":88.0875638801,"h":88.1571726586,"l":87.8260571637,"c":87.9247665166,"v":344384.9076318898,"t":1716332400}
+{"o":87.9247665166,"h":88.5426572474,"l":87.671664031,"c":87.7226676228,"v":351243.715431985,"t":1716336000}
+{"o":87.7226676228,"h":88.2812121193,"l":87.6108002037,"c":88.0933443886,"v":338099.6482878208,"t":1716339600}
+{"o":88.0933443886,"h":88.1007527109,"l":87.4885076829,"c":87.72818256,"v":342922.6561547937,"t":1716343200}
+{"o":87.72818256,"h":87.9462309425,"l":87.0543419262,"c":87.7805603538,"v":325083.2281622605,"t":1716346800}
+{"o":87.7805603538,"h":87.9788563659,"l":86.3778202916,"c":87.4515951956,"v":355325.0639770628,"t":1716350400}
+{"o":87.4515951956,"h":89.5863679408,"l":87.0301791001,"c":89.4919170487,"v":427388.725782146,"t":1716354000}
+{"o":89.4919170487,"h":90.1962905184,"l":89.4094643364,"c":89.5597454925,"v":388970.2212380069,"t":1716357600}
+{"o":89.5597454925,"h":89.8115010064,"l":88.5809464217,"c":88.8101283907,"v":301035.4190294881,"t":1716361200}
+{"o":88.8101283907,"h":89.133086988,"l":88.1130367404,"c":89.0838814163,"v":347903.3789735784,"t":1716364800}
+{"o":89.0838814163,"h":89.2551945666,"l":88.3923336326,"c":89.1584199287,"v":297554.2197361643,"t":1716368400}
+{"o":89.1584199287,"h":89.3951258937,"l":88.8565592733,"c":89.361299624,"v":336097.0720986923,"t":1716372000}
+{"o":89.361299624,"h":89.4694687471,"l":87.9506703293,"c":87.9506703293,"v":356560.1520797267,"t":1716375600}
+{"o":87.9506703293,"h":88.73612052,"l":86.9701948711,"c":87.3431768791,"v":529777.0189227889,"t":1716379200}
+{"o":87.3431768791,"h":88.7195035638,"l":87.3431768791,"c":88.7195035638,"v":484280.9675976069,"t":1716382800}
+{"o":88.7195035638,"h":90.092716345,"l":88.1897152051,"c":89.7242323293,"v":656292.65919248,"t":1716386400}
+{"o":89.7242323293,"h":90.1509576981,"l":88.7032463179,"c":89.4640626886,"v":700095.6157977789,"t":1716390000}
+{"o":89.4640626886,"h":90.4878121244,"l":88.871844362,"c":89.3203476053,"v":681042.1990263803,"t":1716393600}
+{"o":89.3203476053,"h":89.9503887387,"l":88.6039941975,"c":88.7597539464,"v":600077.7599164568,"t":1716397200}
+{"o":88.7597539464,"h":88.9635321958,"l":87.5741196152,"c":88.3605941383,"v":526584.6669711387,"t":1716400800}
+{"o":88.3605941383,"h":88.4439005287,"l":87.7266571719,"c":87.9237963347,"v":468587.0939943814,"t":1716404400}
+{"o":87.9237963347,"h":88.6488571882,"l":87.4322569355,"c":87.5637232975,"v":473909.059966632,"t":1716408000}
+{"o":87.5637232975,"h":89.1157223111,"l":87.1386820438,"c":88.879670167,"v":479359.1128172513,"t":1716411600}
+{"o":88.879670167,"h":89.0180869547,"l":87.527634526,"c":87.60140157,"v":414863.9032044084,"t":1716415200}
+{"o":87.60140157,"h":87.60140157,"l":86.7271687238,"c":87.2792671346,"v":358781.1638799353,"t":1716418800}
+{"o":87.2792671346,"h":88.0073100753,"l":87.2396116115,"c":87.403513344,"v":350604.672984353,"t":1716422400}
+{"o":87.403513344,"h":87.8940603796,"l":86.6216342163,"c":87.5887085671,"v":386982.4970174234,"t":1716426000}
+{"o":87.5887085671,"h":88.14976623,"l":87.4298578773,"c":88.14976623,"v":340656.4782539421,"t":1716429600}
+{"o":88.14976623,"h":88.4079810494,"l":87.7456103379,"c":88.1071385494,"v":392761.0961551233,"t":1716433200}
+{"o":88.1071385494,"h":88.1917197833,"l":87.3128514729,"c":87.5474961961,"v":323755.6262204893,"t":1716436800}
+{"o":87.5474961961,"h":87.7155080959,"l":87.3652337369,"c":87.5234161419,"v":307601.9398809675,"t":1716440400}
+{"o":87.5234161419,"h":87.7632453439,"l":86.9303808912,"c":87.6942193372,"v":303713.5595483453,"t":1716444000}
+{"o":87.6942193372,"h":87.7831787364,"l":87.125232017,"c":87.4351949729,"v":317063.5648286647,"t":1716447600}
+{"o":87.4351949729,"h":87.6804265608,"l":87.1919606515,"c":87.6643890218,"v":296908.2504812145,"t":1716451200}
+{"o":87.6643890218,"h":87.7560600747,"l":86.856410684,"c":87.0046537839,"v":324259.8891505212,"t":1716454800}
+{"o":87.0046537839,"h":87.1837974613,"l":85.5648898794,"c":85.7307365758,"v":396228.6987832622,"t":1716458400}
+{"o":85.7307365758,"h":86.7483454476,"l":85.6452415682,"c":86.6782679454,"v":419208.8825975849,"t":1716462000}
+{"o":86.6782679454,"h":87.3841368621,"l":84.6663708591,"c":85.2316341455,"v":595915.9867038344,"t":1716465600}
+{"o":85.2316341455,"h":85.6591310909,"l":83.3808877432,"c":84.4413005223,"v":688074.4522152361,"t":1716469200}
+{"o":84.4413005223,"h":85.0712380582,"l":83.9605319453,"c":84.014751363,"v":486192.7078881633,"t":1716472800}
+{"o":84.014751363,"h":85.4554709073,"l":83.9603711873,"c":85.1341879011,"v":450197.2602326812,"t":1716476400}
+{"o":85.1341879011,"h":85.5077639333,"l":84.8559406209,"c":85.4793508379,"v":393992.8075519465,"t":1716480000}
+{"o":85.4793508379,"h":86.4225366489,"l":84.8829640004,"c":84.8829640004,"v":413487.9188794078,"t":1716483600}
+{"o":84.8829640004,"h":85.1381787441,"l":84.0134605677,"c":84.726941163,"v":557431.0014899084,"t":1716487200}
+{"o":84.726941163,"h":85.0078928558,"l":84.0926119903,"c":84.1996837315,"v":411475.9831185204,"t":1716490800}
+{"o":84.1996837315,"h":85.097794185,"l":81.9694171388,"c":84.9250646669,"v":782140.7074976986,"t":1716494400}
+{"o":84.9250646669,"h":89.7419601223,"l":84.6565790944,"c":88.2118463027,"v":1118124.2736751228,"t":1716498000}
+{"o":88.2118463027,"h":88.5106093062,"l":86.7317747873,"c":86.9004271326,"v":478361.5354804356,"t":1716501600}
+{"o":86.9004271326,"h":87.2292916982,"l":86.2775407771,"c":86.9212672203,"v":404846.300976364,"t":1716505200}
+{"o":86.9212672203,"h":86.9212672203,"l":85.9160052167,"c":86.0162098278,"v":388196.3290979881,"t":1716508800}
+{"o":86.0162098278,"h":86.0162098278,"l":85.310461149,"c":85.3318825346,"v":298368.9633445304,"t":1716512400}
+{"o":85.3318825346,"h":85.7961033348,"l":84.660285229,"c":85.2815554762,"v":345367.5066163332,"t":1716516000}
+{"o":85.2815554762,"h":85.4561831875,"l":84.6219000567,"c":84.8559042088,"v":375569.0268410437,"t":1716519600}
+{"o":84.8559042088,"h":84.8559042088,"l":83.3569358768,"c":83.4209534918,"v":301050.0924212675,"t":1716523200}
+{"o":83.4209534918,"h":83.4225670833,"l":81.9957037481,"c":82.5671736455,"v":405096.7630535034,"t":1716526800}
+{"o":82.5671736455,"h":82.9392802315,"l":81.7039836038,"c":82.0961038575,"v":458335.8839233631,"t":1716530400}
+{"o":82.0961038575,"h":82.4741533068,"l":81.4987663612,"c":81.943254976,"v":382622.5136673945,"t":1716534000}
+{"o":81.943254976,"h":82.0491661737,"l":80.2012526273,"c":81.5715915351,"v":440885.3547653617,"t":1716537600}
+{"o":81.5715915351,"h":81.9000421768,"l":81.0968395751,"c":81.8171189099,"v":352661.9006076584,"t":1716541200}
+{"o":81.8171189099,"h":81.9255037374,"l":81.3284133192,"c":81.5805023833,"v":332336.1516392031,"t":1716544800}
+{"o":81.5805023833,"h":82.148978953,"l":81.4573900148,"c":82.0043043243,"v":325116.3713873636,"t":1716548400}
+{"o":82.0043043243,"h":82.7130590561,"l":81.9097226323,"c":82.2401546971,"v":350758.085651524,"t":1716552000}
+{"o":82.2401546971,"h":82.5425029854,"l":81.5305829498,"c":81.6418557383,"v":510826.8409185617,"t":1716555600}
+{"o":81.6418557383,"h":83.0657117721,"l":81.4520059089,"c":82.600638427,"v":545041.9043266146,"t":1716559200}
+{"o":82.600638427,"h":83.3910072564,"l":82.239838822,"c":82.5190458642,"v":630276.8197984954,"t":1716562800}
+{"o":82.5190458642,"h":82.5516768099,"l":81.2817279708,"c":81.7619728122,"v":434906.5884190891,"t":1716566400}
+{"o":81.7619728122,"h":83.1694178335,"l":81.5441804009,"c":83.1694178335,"v":424539.6670905934,"t":1716570000}
+{"o":83.1694178335,"h":84.0243384823,"l":82.9879905049,"c":83.2237722913,"v":436229.8087433896,"t":1716573600}
+{"o":83.2237722913,"h":83.3890153227,"l":82.7329117309,"c":83.0391348197,"v":391158.9398545232,"t":1716577200}
+{"o":83.0391348197,"h":83.260046301,"l":82.6768261672,"c":82.8954143972,"v":370729.8575406834,"t":1716580800}
+{"o":82.8954143972,"h":83.1477770541,"l":82.341255094,"c":82.6470537944,"v":360078.8295496327,"t":1716584400}
+{"o":82.6470537944,"h":82.8228090689,"l":82.2563212961,"c":82.5529141923,"v":300549.6253772685,"t":1716588000}
+{"o":82.5529141923,"h":82.9513952444,"l":82.4580326743,"c":82.7504196827,"v":319308.0346702327,"t":1716591600}
+{"o":82.7504196827,"h":82.7504196827,"l":81.9516061002,"c":82.0349088416,"v":359278.7146812548,"t":1716595200}
+{"o":82.0349088416,"h":83.0527136131,"l":81.8879695978,"c":82.8018228745,"v":439540.033131408,"t":1716598800}
+{"o":82.8018228745,"h":83.7408833393,"l":82.7689729971,"c":83.4504012242,"v":385784.276628872,"t":1716602400}
+{"o":83.4504012242,"h":83.6525576377,"l":82.9627562949,"c":83.6491566628,"v":358255.97151039,"t":1716606000}
+{"o":83.6491566628,"h":83.8859227501,"l":83.3753755825,"c":83.8141358764,"v":358521.9094599205,"t":1716609600}
+{"o":83.8141358764,"h":83.8212346249,"l":83.2779634033,"c":83.6071966163,"v":330555.5123244604,"t":1716613200}
+{"o":83.6071966163,"h":83.6171900337,"l":83.0553362232,"c":83.0868297388,"v":303743.2861394083,"t":1716616800}
+{"o":83.0868297388,"h":83.6035225447,"l":82.9628200112,"c":83.4306034504,"v":340453.4871467232,"t":1716620400}
+{"o":83.4306034504,"h":83.8340333256,"l":83.0745634549,"c":83.2600262566,"v":349307.9705240307,"t":1716624000}
+{"o":83.2600262566,"h":83.7956347782,"l":83.0588680191,"c":83.621790235,"v":362709.9453949195,"t":1716627600}
+{"o":83.621790235,"h":84.0270934972,"l":83.3390453074,"c":83.8705138633,"v":307781.4518041518,"t":1716631200}
+{"o":83.8705138633,"h":84.0966458221,"l":83.1854582669,"c":83.1973553766,"v":289300.1337118573,"t":1716634800}
+{"o":83.1973553766,"h":83.3618084044,"l":82.7229953799,"c":82.8768189239,"v":309703.1451540214,"t":1716638400}
+{"o":82.8768189239,"h":83.1034971684,"l":82.2456317759,"c":82.4178540978,"v":412776.1119037274,"t":1716642000}
+{"o":82.4178540978,"h":83.1966405265,"l":82.4138930381,"c":83.0088385485,"v":314967.4942058125,"t":1716645600}
+{"o":83.0088385485,"h":83.3007424053,"l":82.703119331,"c":82.8440217964,"v":358115.0200300355,"t":1716649200}
+{"o":82.8440217964,"h":82.9224076844,"l":82.3819768351,"c":82.4211280926,"v":329606.6002426443,"t":1716652800}
+{"o":82.4211280926,"h":82.7853221679,"l":82.2219096018,"c":82.2469246012,"v":333482.1969321315,"t":1716656400}
+{"o":82.2469246012,"h":82.6220460711,"l":82.1154607689,"c":82.6220460711,"v":337596.6427271495,"t":1716660000}
+{"o":82.6220460711,"h":82.7644825242,"l":82.3135407242,"c":82.4892484343,"v":402796.7717860515,"t":1716663600}
+{"o":82.4892484343,"h":82.6621359505,"l":82.1589975042,"c":82.3909546809,"v":334563.861305237,"t":1716667200}
+{"o":82.3909546809,"h":82.6500136821,"l":82.3704071334,"c":82.5956675579,"v":295928.6308404664,"t":1716670800}
+{"o":82.5956675579,"h":82.8603994929,"l":82.4212725745,"c":82.7919819549,"v":289689.1533415564,"t":1716674400}
+{"o":82.7919819549,"h":83.1799418401,"l":82.7865253494,"c":83.0377592944,"v":420423.1518473694,"t":1716678000}
+{"o":83.0377592944,"h":83.0377592944,"l":82.6502792436,"c":82.6502792436,"v":451240.7016293777,"t":1716681600}
+{"o":82.6502792436,"h":82.9518387643,"l":82.1736411968,"c":82.2478952774,"v":464922.8187338266,"t":1716685200}
+{"o":82.2478952774,"h":82.3560020015,"l":81.398341615,"c":81.7852853736,"v":479387.0922518968,"t":1716688800}
+{"o":81.7852853736,"h":82.1001156288,"l":81.2942674063,"c":82.010455454,"v":387579.5451102858,"t":1716692400}
+{"o":82.010455454,"h":82.010455454,"l":81.4082231792,"c":81.7045037222,"v":316338.0669430862,"t":1716696000}
+{"o":81.7045037222,"h":82.2224073269,"l":81.3712606686,"c":82.2224073269,"v":300620.7290750647,"t":1716699600}
+{"o":82.2224073269,"h":82.3583835581,"l":81.8213076903,"c":81.9079044346,"v":265192.1390714669,"t":1716703200}
+{"o":81.9079044346,"h":82.2513922677,"l":81.2030187157,"c":81.566358951,"v":337464.8577485479,"t":1716706800}
+{"o":81.566358951,"h":81.8269572315,"l":80.8495534669,"c":81.0333111585,"v":380417.9205843866,"t":1716710400}
+{"o":81.0333111585,"h":81.1944623148,"l":80.0112932747,"c":80.3774082047,"v":384941.4349545882,"t":1716714000}
+{"o":80.3774082047,"h":81.0166781816,"l":80.3767606264,"c":81.0166781816,"v":310313.4195246393,"t":1716717600}
+{"o":81.0166781816,"h":81.1601957377,"l":80.5757316252,"c":80.8599442853,"v":322647.3001166646,"t":1716721200}
+{"o":80.8599442853,"h":80.9195382429,"l":80.3804519918,"c":80.6806208575,"v":345235.3571972029,"t":1716724800}
+{"o":80.6806208575,"h":81.2780648037,"l":80.5310690821,"c":81.2780648037,"v":303517.041142194,"t":1716728400}
+{"o":81.2780648037,"h":81.5583018895,"l":80.7966058491,"c":81.5229139263,"v":474481.2932680181,"t":1716732000}
+{"o":81.5229139263,"h":81.7661072858,"l":80.1171633833,"c":80.3522632183,"v":474285.3195642623,"t":1716735600}
+{"o":80.3522632183,"h":80.629343147,"l":80.0219017367,"c":80.4150486716,"v":428340.066516288,"t":1716739200}
+{"o":80.4150486716,"h":80.4801130823,"l":79.7797037784,"c":79.9201944592,"v":390100.1381489409,"t":1716742800}
+{"o":79.9201944592,"h":80.0683405927,"l":79.4547890137,"c":79.8014483933,"v":479113.8661335017,"t":1716746400}
+{"o":79.8014483933,"h":80.2589259007,"l":79.6826608382,"c":80.2239175525,"v":444940.052724136,"t":1716750000}
+{"o":80.2239175525,"h":80.2879150804,"l":79.8507376071,"c":79.9558470218,"v":483375.5763864859,"t":1716753600}
+{"o":79.9558470218,"h":80.5367288974,"l":79.4578031455,"c":80.5367288974,"v":646349.8273933697,"t":1716757200}
+{"o":80.5367288974,"h":80.9746005094,"l":80.4073692384,"c":80.7169561982,"v":804977.0958574087,"t":1716760800}
+{"o":80.7169561982,"h":80.8061540648,"l":80.2459577732,"c":80.5493270491,"v":535486.3248076272,"t":1716764400}
+{"o":80.5493270491,"h":81.9269492265,"l":80.5333989942,"c":81.6146872764,"v":462658.4998381141,"t":1716768000}
+{"o":81.6146872764,"h":82.1623734879,"l":81.3339833412,"c":81.7251182898,"v":422429.2792348369,"t":1716771600}
+{"o":81.7251182898,"h":81.8528373848,"l":80.8879065923,"c":81.0018626498,"v":482255.1956029687,"t":1716775200}
+{"o":81.0018626498,"h":81.9627331942,"l":80.9229147851,"c":81.5364898008,"v":389775.8399532757,"t":1716778800}
+{"o":81.5364898008,"h":82.0551547032,"l":81.5289450489,"c":81.7192760071,"v":468116.8527806049,"t":1716782400}
+{"o":81.7192760071,"h":81.9624036978,"l":80.8338778323,"c":81.2196832006,"v":408504.7333576517,"t":1716786000}
+{"o":81.2196832006,"h":81.6398128849,"l":81.1564733243,"c":81.15683442,"v":379185.4957553837,"t":1716789600}
+{"o":81.15683442,"h":81.6569666565,"l":80.9073139931,"c":81.6389440888,"v":363069.2008403222,"t":1716793200}
+{"o":81.6389440888,"h":82.199272387,"l":81.4426521247,"c":81.5939936203,"v":400262.1756530204,"t":1716796800}
+{"o":81.5939936203,"h":81.8882579285,"l":81.3800887268,"c":81.7786720131,"v":379538.3175423137,"t":1716800400}
+{"o":81.7786720131,"h":82.0599098447,"l":81.4911340642,"c":82.0531389457,"v":385735.2427008951,"t":1716804000}
+{"o":82.0531389457,"h":82.8390861937,"l":81.9206967123,"c":82.6468287627,"v":404305.5005227072,"t":1716807600}
+{"o":82.6468287627,"h":82.8560568702,"l":82.2105944501,"c":82.2415618708,"v":443174.4916148812,"t":1716811200}
+{"o":82.2415618708,"h":83.3517345072,"l":82.2415618708,"c":83.0791924489,"v":617009.9857116106,"t":1716814800}
+{"o":83.0791924489,"h":83.4240250669,"l":82.6392320108,"c":83.3632743059,"v":725979.31196291,"t":1716818400}
+{"o":83.3632743059,"h":84.5105620086,"l":83.2583273131,"c":84.348582652,"v":642450.7138251553,"t":1716822000}
+{"o":84.348582652,"h":84.8285737374,"l":84.0731970155,"c":84.4860508591,"v":878847.0567323739,"t":1716825600}
+{"o":84.4860508591,"h":84.9118189438,"l":84.3791567743,"c":84.4039327168,"v":764077.5854058147,"t":1716829200}
+{"o":84.4039327168,"h":84.6562070491,"l":83.8869362066,"c":83.8869362066,"v":552068.9050556952,"t":1716832800}
+{"o":83.8869362066,"h":84.2179144126,"l":82.3210803183,"c":83.0927526965,"v":625247.8931347585,"t":1716836400}
+{"o":83.0927526965,"h":84.1410581442,"l":83.0231728775,"c":84.0742817264,"v":544407.4734440402,"t":1716840000}
+{"o":84.0742817264,"h":84.368622218,"l":83.8177735157,"c":84.0603334871,"v":405051.2124466087,"t":1716843600}
+{"o":84.0603334871,"h":84.8661894204,"l":83.8769745195,"c":84.3673069765,"v":514944.7745227813,"t":1716847200}
+{"o":84.3673069765,"h":84.4342402155,"l":83.3433840088,"c":83.8553732022,"v":443699.471327353,"t":1716850800}
+{"o":83.8553732022,"h":84.2616842994,"l":83.4598101909,"c":83.7049798907,"v":543973.3092351152,"t":1716854400}
+{"o":83.7049798907,"h":84.7974319477,"l":82.7882338955,"c":82.9044698968,"v":581521.5503827685,"t":1716858000}
+{"o":82.9044698968,"h":83.5168499876,"l":82.2048105547,"c":83.2513755521,"v":595654.1276157729,"t":1716861600}
+{"o":83.2513755521,"h":83.4332222355,"l":81.9063381719,"c":82.4454285583,"v":414485.1485403343,"t":1716865200}
+{"o":82.4454285583,"h":82.6197234714,"l":81.3545252109,"c":81.6401668436,"v":438146.3950587866,"t":1716868800}
+{"o":81.6401668436,"h":82.288946855,"l":81.4234698973,"c":82.2319830277,"v":363159.0159614558,"t":1716872400}
+{"o":82.2319830277,"h":82.472858034,"l":81.8405321382,"c":82.1946703879,"v":325264.7462858079,"t":1716876000}
+{"o":82.1946703879,"h":82.3250268301,"l":81.6950974536,"c":81.8995424732,"v":332157.0188325117,"t":1716879600}
+{"o":81.8995424732,"h":82.8413603946,"l":81.7691093893,"c":82.6397113719,"v":461849.7012363618,"t":1716883200}
+{"o":82.6397113719,"h":82.9326964406,"l":82.3530898921,"c":82.7417951515,"v":417990.827382557,"t":1716886800}
+{"o":82.7417951515,"h":83.9247961469,"l":82.6889936471,"c":83.5919002288,"v":504771.3019811813,"t":1716890400}
+{"o":83.5919002288,"h":83.8565943692,"l":83.0904311688,"c":83.7549483984,"v":486866.689814307,"t":1716894000}
+{"o":83.7549483984,"h":84.7223206602,"l":83.5222276627,"c":84.4104186023,"v":541761.4298237904,"t":1716897600}
+{"o":84.4104186023,"h":85.3701659447,"l":83.4926122189,"c":83.6586154345,"v":787314.5328258504,"t":1716901200}
+{"o":83.6586154345,"h":84.8211469975,"l":82.419697238,"c":83.1332050883,"v":799108.8207008693,"t":1716904800}
+{"o":83.1332050883,"h":83.3785273043,"l":82.0378672275,"c":82.9464860325,"v":726830.8736425427,"t":1716908400}
+{"o":82.9464860325,"h":83.1442830759,"l":81.8753892437,"c":82.2545230251,"v":614441.9829120445,"t":1716912000}
+{"o":82.2545230251,"h":82.7512100852,"l":82.0750296632,"c":82.3061041803,"v":517202.9580254268,"t":1716915600}
+{"o":82.3061041803,"h":82.8320817642,"l":81.9171948437,"c":82.6590734431,"v":570069.8187788189,"t":1716919200}
+{"o":82.6590734431,"h":84.185325141,"l":82.6004365472,"c":84.0052221627,"v":552263.9351882556,"t":1716922800}
+{"o":84.0052221627,"h":84.1593944663,"l":83.4657828927,"c":83.6292995177,"v":480031.9473064487,"t":1716926400}
+{"o":83.6292995177,"h":83.7532729965,"l":83.2096806986,"c":83.2445920917,"v":466444.8621646862,"t":1716930000}
+{"o":83.2445920917,"h":83.7073612428,"l":83.2294329113,"c":83.3283872213,"v":636626.9433093424,"t":1716933600}
+{"o":83.3283872213,"h":83.5001259815,"l":82.9868652329,"c":83.1684367697,"v":494367.679787388,"t":1716937200}
+{"o":83.1684367697,"h":83.3823982016,"l":82.824513261,"c":83.0670697493,"v":724745.8347194399,"t":1716940800}
+{"o":83.0670697493,"h":83.2738483765,"l":82.5581378389,"c":82.8620492646,"v":578953.1381059369,"t":1716944400}
+{"o":82.8620492646,"h":83.7176138828,"l":82.7866358763,"c":83.6006473565,"v":579668.906313007,"t":1716948000}
+{"o":83.6006473565,"h":85.0417029708,"l":83.6006270842,"c":84.9284868293,"v":686058.3080379176,"t":1716951600}
+{"o":84.9284868293,"h":85.2633746125,"l":84.6347626836,"c":84.8330522454,"v":570126.7865579466,"t":1716955200}
+{"o":84.8330522454,"h":84.8381671047,"l":84.4287897662,"c":84.7693276018,"v":478384.3623732379,"t":1716958800}
+{"o":84.7693276018,"h":85.685014085,"l":84.6807833007,"c":85.318540483,"v":477165.1210577654,"t":1716962400}
+{"o":85.318540483,"h":85.4056485557,"l":84.207842692,"c":84.207842692,"v":540876.3881763527,"t":1716966000}
+{"o":84.207842692,"h":84.3032572117,"l":82.904439114,"c":83.3138666768,"v":588716.0706654944,"t":1716969600}
+{"o":83.3138666768,"h":83.652372373,"l":82.6203805107,"c":83.2615308493,"v":465124.5464971043,"t":1716973200}
+{"o":83.2615308493,"h":83.9056957819,"l":83.09360248,"c":83.862165435,"v":403271.0832375563,"t":1716976800}
+{"o":83.862165435,"h":83.9192705113,"l":82.9281227619,"c":82.9533309555,"v":378567.7357695451,"t":1716980400}
+{"o":82.9533309555,"h":83.4132734435,"l":82.4133581769,"c":83.2157813491,"v":504363.8146249764,"t":1716984000}
+{"o":83.2157813491,"h":83.7496667575,"l":82.7490384814,"c":83.1786603843,"v":656077.7165502956,"t":1716987600}
+{"o":83.1786603843,"h":83.6157228431,"l":81.9838982692,"c":83.4824822164,"v":683867.51810726,"t":1716991200}
+{"o":83.4824822164,"h":83.7255125451,"l":82.9570090962,"c":83.1211009716,"v":542816.3179197045,"t":1716994800}
+{"o":83.1211009716,"h":84.6664581157,"l":82.6286055466,"c":84.529738729,"v":717032.637340873,"t":1716998400}
+{"o":84.529738729,"h":84.5670857397,"l":83.3526667651,"c":83.9273600459,"v":661280.8442138484,"t":1717002000}
+{"o":83.9273600459,"h":84.3057551709,"l":83.0831037283,"c":83.5534896219,"v":585897.136549382,"t":1717005600}
+{"o":83.5534896219,"h":84.506200794,"l":83.4399499478,"c":83.4828262411,"v":474921.676583337,"t":1717009200}
+{"o":83.4828262411,"h":83.6474026992,"l":83.1235826704,"c":83.3054844869,"v":464708.9788414778,"t":1717012800}
+{"o":83.3054844869,"h":83.7085879746,"l":82.7546237496,"c":83.4940427754,"v":579621.7069885532,"t":1717016400}
+{"o":83.4940427754,"h":83.7386686434,"l":83.1399838351,"c":83.6291788962,"v":460477.3651413263,"t":1717020000}
+{"o":83.6291788962,"h":83.6653131529,"l":82.8283452705,"c":82.9332702234,"v":459946.7324209263,"t":1717023600}
+{"o":82.9332702234,"h":83.4617032999,"l":82.7660082863,"c":82.8742059473,"v":642228.2921264534,"t":1717027200}
+{"o":82.8742059473,"h":83.129672704,"l":82.6949604539,"c":83.0027683636,"v":567268.8679397671,"t":1717030800}
+{"o":83.0027683636,"h":84.2427249057,"l":82.9635965475,"c":83.7672998955,"v":416028.1633942823,"t":1717034400}
+{"o":83.7672998955,"h":83.938209423,"l":83.4688571889,"c":83.764160964,"v":339013.6842303451,"t":1717038000}
+{"o":83.764160964,"h":84.2206066454,"l":83.4924424504,"c":83.8224962002,"v":347220.1065239969,"t":1717041600}
+{"o":83.8224962002,"h":83.8263654842,"l":82.948017124,"c":83.1601452704,"v":374382.6241597364,"t":1717045200}
+{"o":83.1601452704,"h":83.1607647993,"l":81.8535640431,"c":81.8914505323,"v":548315.2014698004,"t":1717048800}
+{"o":81.8914505323,"h":82.1403667363,"l":81.0146470459,"c":81.3494178083,"v":552030.1273639337,"t":1717052400}
+{"o":81.3494178083,"h":81.6714904814,"l":80.6086964618,"c":81.6012590333,"v":476385.3988829487,"t":1717056000}
+{"o":81.6012590333,"h":81.7699487853,"l":81.179463181,"c":81.7656544958,"v":350535.6505337653,"t":1717059600}
+{"o":81.7656544958,"h":82.4092515933,"l":81.3738382552,"c":82.1983852018,"v":397870.8443032852,"t":1717063200}
+{"o":82.1983852018,"h":82.4732964685,"l":81.9211473532,"c":81.9425003422,"v":373766.4402412153,"t":1717066800}
+{"o":81.9425003422,"h":82.7271221732,"l":81.8770895421,"c":82.6211771275,"v":402419.8087822672,"t":1717070400}
+{"o":82.6211771275,"h":83.2175120058,"l":82.3769559597,"c":82.9208097981,"v":506581.4239534184,"t":1717074000}
+{"o":82.9208097981,"h":83.6710278818,"l":82.8723614885,"c":82.8723614885,"v":499571.655607031,"t":1717077600}
+{"o":82.8723614885,"h":83.3257595612,"l":82.5577794626,"c":83.0782530974,"v":487096.1472631437,"t":1717081200}
+{"o":83.0782530974,"h":83.8074213992,"l":82.9496279846,"c":83.7341893008,"v":539754.3171135589,"t":1717084800}
+{"o":83.7341893008,"h":85.0969296293,"l":83.5341725652,"c":84.5704943577,"v":536636.1681515732,"t":1717088400}
+{"o":84.5704943577,"h":84.7591379647,"l":84.061684985,"c":84.259084568,"v":472059.3728005576,"t":1717092000}
+{"o":84.259084568,"h":84.2710211881,"l":82.8461266525,"c":83.0976953182,"v":463154.999444203,"t":1717095600}
+{"o":83.0976953182,"h":83.0976953182,"l":82.0044204919,"c":82.536719446,"v":551543.5011942424,"t":1717099200}
+{"o":82.536719446,"h":82.6007595211,"l":81.7712119437,"c":82.2952756294,"v":688725.6760591296,"t":1717102800}
+{"o":82.2952756294,"h":82.4644617234,"l":82.0694104931,"c":82.4644617234,"v":513619.4215890687,"t":1717106400}
+{"o":82.4644617234,"h":82.6938534619,"l":82.2890800886,"c":82.3258011411,"v":444941.3674398527,"t":1717110000}
+{"o":82.3258011411,"h":82.384467116,"l":81.6791003725,"c":82.1417322528,"v":433285.0906440957,"t":1717113600}
+{"o":82.1417322528,"h":82.614510755,"l":81.9666504269,"c":81.9826470599,"v":354981.4369034944,"t":1717117200}
+{"o":81.9826470599,"h":82.6231412315,"l":81.9821702044,"c":82.392003552,"v":333599.0021749467,"t":1717120800}
+{"o":82.392003552,"h":82.6152356013,"l":82.2871201037,"c":82.5162807269,"v":299637.7372481023,"t":1717124400}
+{"o":82.5162807269,"h":82.7093244019,"l":82.3338209444,"c":82.4216364896,"v":319798.718380475,"t":1717128000}
+{"o":82.4216364896,"h":82.4225966665,"l":81.3843981797,"c":81.848479874,"v":377761.0561334004,"t":1717131600}
+{"o":81.848479874,"h":82.2308511219,"l":81.6890556781,"c":81.8547148681,"v":283531.8795868108,"t":1717135200}
+{"o":81.8547148681,"h":82.2382941547,"l":81.8292671158,"c":82.165243171,"v":258240.3128705029,"t":1717138800}
+{"o":82.165243171,"h":82.5342560789,"l":82.1310077449,"c":82.393484238,"v":268927.4861207698,"t":1717142400}
+{"o":82.393484238,"h":82.4580380152,"l":81.9258271046,"c":82.3027547208,"v":443222.7171733516,"t":1717146000}
+{"o":82.3027547208,"h":82.6951421643,"l":82.2049820291,"c":82.6341105215,"v":319674.3991582179,"t":1717149600}
+{"o":82.6341105215,"h":83.3123562628,"l":82.5571288346,"c":83.188326244,"v":320850.1142117006,"t":1717153200}
+{"o":83.188326244,"h":84.2716024588,"l":83.0647654866,"c":83.6141477331,"v":517505.0524229971,"t":1717156800}
+{"o":83.6141477331,"h":84.0703999442,"l":82.5108377198,"c":82.5762227196,"v":487930.1706213247,"t":1717160400}
+{"o":82.5762227196,"h":82.5762227196,"l":81.7118248681,"c":82.1471610509,"v":634313.0549206227,"t":1717164000}
+{"o":82.1471610509,"h":82.2804206118,"l":81.217299337,"c":81.2234912191,"v":483517.6975166055,"t":1717167600}
+{"o":81.2234912191,"h":81.7600380206,"l":80.8192352042,"c":81.6950565453,"v":588336.1059926741,"t":1717171200}
+{"o":81.6950565453,"h":81.9157146066,"l":81.5227381135,"c":81.8569070069,"v":392348.394815911,"t":1717174800}
+{"o":81.8569070069,"h":81.9523751448,"l":81.4728665414,"c":81.7781453917,"v":341433.6502177633,"t":1717178400}
+{"o":81.7781453917,"h":82.2658339253,"l":81.6603907801,"c":82.0142397055,"v":399747.0478593303,"t":1717182000}
+{"o":82.0142397055,"h":82.2210385305,"l":81.8191674421,"c":82.1253036603,"v":416800.7516183474,"t":1717185600}
+{"o":82.1253036603,"h":82.3106341835,"l":82.01525373,"c":82.0486704231,"v":402638.0078147276,"t":1717189200}
+{"o":82.0486704231,"h":82.1788520293,"l":81.8866195093,"c":81.9422260647,"v":317007.1512909143,"t":1717192800}
+{"o":81.9422260647,"h":81.9670108421,"l":81.3823806708,"c":81.6262427969,"v":388296.2799840823,"t":1717196400}
+{"o":81.6262427969,"h":82.3650517206,"l":81.6262427969,"c":82.2548068001,"v":379700.9160300826,"t":1717200000}
+{"o":82.2548068001,"h":82.37603564,"l":81.9763451586,"c":82.2226985789,"v":341883.5457760004,"t":1717203600}
+{"o":82.2226985789,"h":82.6159630335,"l":82.1836755383,"c":82.6159630335,"v":316333.9339301481,"t":1717207200}
+{"o":82.6159630335,"h":82.7213228115,"l":82.3378408938,"c":82.4062482248,"v":299235.5768574549,"t":1717210800}
+{"o":82.4062482248,"h":82.5546157255,"l":82.1898936293,"c":82.5035737287,"v":311489.5283976072,"t":1717214400}
+{"o":82.5035737287,"h":82.5247449181,"l":82.223451141,"c":82.3827296603,"v":313092.5579566528,"t":1717218000}
+{"o":82.3827296603,"h":82.4368241829,"l":82.2609651848,"c":82.3987559314,"v":292523.5580578779,"t":1717221600}
+{"o":82.3987559314,"h":82.4432448974,"l":82.0861549619,"c":82.2288453231,"v":299595.681308733,"t":1717225200}
+{"o":82.2288453231,"h":82.5469649405,"l":82.2033794464,"c":82.4441253701,"v":300160.9789945339,"t":1717228800}
+{"o":82.4441253701,"h":82.5154111764,"l":82.2814580713,"c":82.3086481349,"v":273210.8442297212,"t":1717232400}
+{"o":82.3086481349,"h":82.4357971939,"l":82.1624880537,"c":82.1639688316,"v":244550.634710077,"t":1717236000}
+{"o":82.1639688316,"h":82.3114053329,"l":82.1040706135,"c":82.3074084126,"v":268823.7911723626,"t":1717239600}
+{"o":82.3074084126,"h":82.5052837833,"l":82.2259608323,"c":82.24968345,"v":245933.9192164887,"t":1717243200}
+{"o":82.24968345,"h":82.5038806388,"l":82.2368987352,"c":82.4096541308,"v":324093.2965878564,"t":1717246800}
+{"o":82.4096541308,"h":82.6612729888,"l":82.3326504966,"c":82.56492958,"v":519405.0005172889,"t":1717250400}
+{"o":82.56492958,"h":82.8011583448,"l":82.4807804774,"c":82.4807804774,"v":405388.5566629814,"t":1717254000}
+{"o":82.4807804774,"h":82.5784231302,"l":82.2879769753,"c":82.4101116248,"v":374247.0382224679,"t":1717257600}
+{"o":82.4101116248,"h":82.5604334015,"l":82.280711021,"c":82.5482832788,"v":391403.6952867469,"t":1717261200}
+{"o":82.5482832788,"h":82.5923130947,"l":82.3625978375,"c":82.5044525678,"v":389064.405875512,"t":1717264800}
+{"o":82.5044525678,"h":82.6287400218,"l":82.3920284204,"c":82.5424787449,"v":469799.3521991915,"t":1717268400}
+{"o":82.5424787449,"h":82.7086649098,"l":82.4005572831,"c":82.4983816066,"v":426843.9863103579,"t":1717272000}
+{"o":82.4983816066,"h":82.5188735542,"l":82.243595642,"c":82.3211146326,"v":441371.3228989667,"t":1717275600}
+{"o":82.3211146326,"h":82.4469934231,"l":82.1494430892,"c":82.2060285453,"v":401930.8881886487,"t":1717279200}
+{"o":82.2060285453,"h":82.2939734038,"l":81.6691269397,"c":81.9065241158,"v":416759.4533875772,"t":1717282800}
+{"o":81.9065241158,"h":82.2733095529,"l":81.8061099356,"c":82.2074732909,"v":333194.0541607232,"t":1717286400}
+{"o":82.2074732909,"h":82.3929190591,"l":82.0278579506,"c":82.0525019431,"v":426618.5365620387,"t":1717290000}
+{"o":82.0525019431,"h":82.2125915292,"l":81.5827443783,"c":81.7431872769,"v":467145.9670046358,"t":1717293600}
+{"o":81.7431872769,"h":81.9816677843,"l":81.6758607001,"c":81.9276402428,"v":399208.4091696605,"t":1717297200}
+{"o":81.9276402428,"h":81.9813815657,"l":81.7206719725,"c":81.7874240643,"v":344714.2184453392,"t":1717300800}
+{"o":81.7874240643,"h":81.9651143312,"l":81.7874240643,"c":81.8655535494,"v":283611.6201311241,"t":1717304400}
+{"o":81.8655535494,"h":82.1278357428,"l":81.8536603224,"c":81.9586790176,"v":291298.6492993078,"t":1717308000}
+{"o":81.9586790176,"h":82.0064833988,"l":81.3188851354,"c":81.3611402704,"v":323597.5054657824,"t":1717311600}
+{"o":81.3611402704,"h":81.620551008,"l":81.306205442,"c":81.4627545675,"v":249761.2970018518,"t":1717315200}
+{"o":81.4627545675,"h":81.5525843741,"l":80.9428883916,"c":81.1520161764,"v":315851.52344294,"t":1717318800}
+{"o":81.1520161764,"h":81.21518566,"l":80.8243524817,"c":81.1601890929,"v":258167.129785316,"t":1717322400}
+{"o":81.1601890929,"h":81.9534047299,"l":80.9434582216,"c":81.8923894239,"v":307612.9173192701,"t":1717326000}
+{"o":81.8923894239,"h":81.9933156972,"l":81.3193990731,"c":81.3645903933,"v":307156.9753788867,"t":1717329600}
+{"o":81.3645903933,"h":81.8119880666,"l":81.1645613602,"c":81.677302467,"v":300100.8353424394,"t":1717333200}
+{"o":81.677302467,"h":81.8222768906,"l":81.2476679066,"c":81.6623142724,"v":434316.9496748771,"t":1717336800}
+{"o":81.6623142724,"h":81.672745575,"l":81.2717585286,"c":81.449117075,"v":505215.0257516516,"t":1717340400}
+{"o":81.449117075,"h":81.5210156862,"l":80.8719439579,"c":81.100693664,"v":452344.6610434594,"t":1717344000}
+{"o":81.100693664,"h":81.1045273912,"l":80.0002968859,"c":80.0002968859,"v":470888.4794855536,"t":1717347600}
+{"o":80.0002968859,"h":80.5442515046,"l":79.5315962952,"c":80.4026158266,"v":541097.5184860176,"t":1717351200}
+{"o":80.4026158266,"h":80.5467528317,"l":79.9712415493,"c":80.4655059878,"v":425511.2331402377,"t":1717354800}
+{"o":80.4655059878,"h":80.4997934303,"l":79.7067241741,"c":80.4674667275,"v":427249.8397509778,"t":1717358400}
+{"o":80.4674667275,"h":80.5560324514,"l":80.1930735395,"c":80.1930735395,"v":599897.2490057164,"t":1717362000}
+{"o":80.1930735395,"h":80.6467102377,"l":80.1289213982,"c":80.5292377027,"v":410476.374473982,"t":1717365600}
+{"o":80.5292377027,"h":80.7103038915,"l":80.4446088019,"c":80.4446088019,"v":348847.4902370573,"t":1717369200}
+{"o":80.4446088019,"h":80.6179670806,"l":79.7317761027,"c":80.1161262451,"v":767653.3715931363,"t":1717372800}
+{"o":80.1161262451,"h":81.3087856363,"l":80.09132077,"c":81.1513981717,"v":690241.7082569071,"t":1717376400}
+{"o":81.1513981717,"h":81.4530935346,"l":80.8095862612,"c":80.9144380479,"v":442529.0861215239,"t":1717380000}
+{"o":80.9144380479,"h":80.9750460453,"l":80.4290583126,"c":80.7278414682,"v":415105.627191045,"t":1717383600}
+{"o":80.7278414682,"h":80.9503942077,"l":80.2583049176,"c":80.7573125397,"v":456775.9731995396,"t":1717387200}
+{"o":80.7573125397,"h":81.4635037201,"l":80.7536138663,"c":81.1931855097,"v":437125.5161000013,"t":1717390800}
+{"o":81.1931855097,"h":81.7399448091,"l":81.0372190335,"c":81.5895717419,"v":429066.9935292059,"t":1717394400}
+{"o":81.5895717419,"h":81.7643803348,"l":81.1988845424,"c":81.5499096718,"v":393245.1740097224,"t":1717398000}
+{"o":81.5499096718,"h":82.3310747377,"l":81.4806539587,"c":81.7607053281,"v":431340.5256820207,"t":1717401600}
+{"o":81.7607053281,"h":81.8115572093,"l":81.2783486239,"c":81.4710799231,"v":340037.3250447389,"t":1717405200}
+{"o":81.4710799231,"h":81.8038856638,"l":81.2562054837,"c":81.3245783222,"v":373070.1952257201,"t":1717408800}
+{"o":81.3245783222,"h":81.6125588394,"l":81.1660597327,"c":81.2779052882,"v":371553.3883444267,"t":1717412400}
+{"o":81.2779052882,"h":82.2217696649,"l":81.2779052882,"c":82.1991166649,"v":436518.6259663201,"t":1717416000}
+{"o":82.1991166649,"h":82.5110284596,"l":81.964771577,"c":82.0166882625,"v":571068.6343963665,"t":1717419600}
+{"o":82.0166882625,"h":82.2088480463,"l":80.4343943071,"c":80.609849443,"v":690643.6352480756,"t":1717423200}
+{"o":80.609849443,"h":81.5054407185,"l":80.5646234801,"c":81.2763548077,"v":637487.5190998313,"t":1717426800}
+{"o":81.2763548077,"h":81.3439020102,"l":80.7014486979,"c":81.0067284079,"v":492997.0549781322,"t":1717430400}
+{"o":81.0067284079,"h":81.8241494069,"l":80.7585559891,"c":81.5182714772,"v":514183.4278307747,"t":1717434000}
+{"o":81.5182714772,"h":81.9610257423,"l":81.3696759082,"c":81.9496076465,"v":447822.0723426009,"t":1717437600}
+{"o":81.9496076465,"h":82.3474303562,"l":81.7707052478,"c":82.3474303562,"v":517487.6531235682,"t":1717441200}
+{"o":74.6594194526,"h":75.5437712348,"l":73.2075611641,"c":74.6594194526,"v":576831.4452435754,"t":1710244800}
+{"o":74.6594194526,"h":74.9377423299,"l":73.6716758599,"c":74.1524458369,"v":585215.9898516474,"t":1710248400}
+{"o":74.1524458369,"h":74.9608141096,"l":73.0028237339,"c":73.546038086,"v":711903.8501160954,"t":1710252000}
+{"o":73.546038086,"h":74.9202769165,"l":72.6942583654,"c":74.1372663794,"v":808291.7255525037,"t":1710255600}
+{"o":74.1372663794,"h":74.4539802102,"l":71.8645365948,"c":72.1676202279,"v":894796.4497715706,"t":1710259200}
+{"o":72.1676202279,"h":74.2036809739,"l":53.6116065851,"c":72.7131608413,"v":1311738.036547024,"t":1710262800}
+{"o":72.7131608413,"h":74.285777152,"l":72.5162475515,"c":73.7111566534,"v":587396.0187453832,"t":1710266400}
+{"o":73.7111566534,"h":74.0749321267,"l":70.7728383275,"c":74.0034713969,"v":463689.6904060871,"t":1710270000}
+{"o":74.0034713969,"h":74.0178432057,"l":72.8838931625,"c":73.206217079,"v":667559.618862602,"t":1710273600}
+{"o":73.206217079,"h":73.3394209833,"l":72.5601049773,"c":72.7774519265,"v":480155.9150995055,"t":1710277200}
+{"o":72.7774519265,"h":73.3641744528,"l":72.5344996855,"c":73.2039832398,"v":433795.7917132039,"t":1710280800}
+{"o":73.2039832398,"h":74.6166869742,"l":72.9657247625,"c":74.5387655134,"v":437282.6539389849,"t":1710284400}
+{"o":74.5387655134,"h":74.8107246434,"l":73.742115818,"c":73.8102015924,"v":490010.8515577398,"t":1710288000}
+{"o":73.8102015924,"h":74.5031631289,"l":72.9918677559,"c":74.1930859361,"v":552198.3318538432,"t":1710291600}
+{"o":74.1930859361,"h":74.3079889958,"l":73.6885188149,"c":73.9572261801,"v":357506.2448080452,"t":1710295200}
+{"o":73.9572261801,"h":74.0943008037,"l":73.4088841052,"c":73.6857046975,"v":356321.7499047002,"t":1710298800}
+{"o":73.6857046975,"h":74.1789658913,"l":73.3995661951,"c":74.0149926361,"v":338411.2143263583,"t":1710302400}
+{"o":74.0149926361,"h":75.5283935375,"l":73.7187978755,"c":74.856062685,"v":575339.2269290753,"t":1710306000}
+{"o":74.856062685,"h":75.4697390069,"l":74.7369286364,"c":75.2566537551,"v":268233.2712793064,"t":1710309600}
+{"o":75.2566537551,"h":75.4747892623,"l":74.2017740358,"c":74.4299308381,"v":343992.9368358728,"t":1710313200}
+{"o":74.4299308381,"h":75.5836657901,"l":74.2911551223,"c":75.2081213373,"v":370096.3206471722,"t":1710316800}
+{"o":75.2081213373,"h":75.558961912,"l":74.7907914245,"c":75.061171322,"v":295902.7739445415,"t":1710320400}
+{"o":75.061171322,"h":75.3974035494,"l":74.6026994777,"c":75.3609446678,"v":324416.8039224151,"t":1710324000}
+{"o":75.3609446678,"h":76.357346562,"l":75.0349602551,"c":75.9088012125,"v":346400.3957249392,"t":1710327600}
+{"o":75.9088012125,"h":77.442942618,"l":75.0933377494,"c":75.4502767096,"v":444178.9061251834,"t":1710331200}
+{"o":75.4502767096,"h":75.9065080234,"l":74.0602908211,"c":74.6648511706,"v":520815.1772395439,"t":1710334800}
+{"o":74.6648511706,"h":76.6420409655,"l":74.5311148713,"c":76.5742980415,"v":567139.1723865643,"t":1710338400}
+{"o":76.5742980415,"h":78.7588685189,"l":76.0702689064,"c":77.6453183232,"v":795906.7907654608,"t":1710342000}
+{"o":77.6453183232,"h":78.1646430916,"l":75.9079594525,"c":78.0896372639,"v":745094.4603243,"t":1710345600}
+{"o":78.0896372639,"h":78.8378988035,"l":77.70917945,"c":78.5844995579,"v":679688.7543085123,"t":1710349200}
+{"o":78.5844995579,"h":79.9584646162,"l":78.283814032,"c":79.5999876604,"v":636650.7291766945,"t":1710352800}
+{"o":79.5999876604,"h":79.9277305907,"l":78.7653044549,"c":79.5227308912,"v":523182.3048665748,"t":1710356400}
+{"o":79.5227308912,"h":80.0336710508,"l":76.9047754167,"c":78.882280468,"v":515883.0131310647,"t":1710360000}
+{"o":78.882280468,"h":83.233641922,"l":78.7072667271,"c":81.5743775389,"v":687667.6542300456,"t":1710363600}
+{"o":81.5743775389,"h":81.8069427662,"l":78.7679611829,"c":80.6683233755,"v":690764.6221530021,"t":1710367200}
+{"o":80.6683233755,"h":81.6901205608,"l":80.3624224426,"c":80.8711194913,"v":511260.9756710138,"t":1710370800}
+{"o":80.8711194913,"h":83.6024712227,"l":80.4485286283,"c":82.8204721779,"v":658453.1287319491,"t":1710374400}
+{"o":82.8204721779,"h":83.3554642351,"l":80.9577274383,"c":82.160197323,"v":653943.7588887117,"t":1710378000}
+{"o":82.160197323,"h":83.1263567949,"l":76.0518249101,"c":81.8276662858,"v":629596.5419333003,"t":1710381600}
+{"o":81.8276662858,"h":83.147796918,"l":81.3223821879,"c":82.7240599467,"v":605251.711557645,"t":1710385200}
+{"o":82.7240599467,"h":82.7240599467,"l":81.8585800386,"c":82.1735101018,"v":484141.3927305382,"t":1710388800}
+{"o":82.1735101018,"h":83.2658021797,"l":81.5722586749,"c":82.3039861836,"v":513217.9880899508,"t":1710392400}
+{"o":82.3039861836,"h":84.093532111,"l":82.085751121,"c":83.4628526992,"v":527958.7071710653,"t":1710396000}
+{"o":83.4628526992,"h":83.8953441397,"l":82.2877960506,"c":83.1065409668,"v":509588.1959115748,"t":1710399600}
+{"o":83.1065409668,"h":83.6231889615,"l":82.9538010918,"c":83.5383633608,"v":518407.2566206808,"t":1710403200}
+{"o":83.5383633608,"h":86.3559790737,"l":83.3725948225,"c":85.0422482448,"v":677946.8436213429,"t":1710406800}
+{"o":85.0422482448,"h":86.0633665559,"l":81.5416184932,"c":85.4528303129,"v":740483.6547850412,"t":1710410400}
+{"o":85.4528303129,"h":85.6512411032,"l":83.1521840969,"c":85.444366104,"v":670932.0269080495,"t":1710414000}
+{"o":85.444366104,"h":85.7985858808,"l":83.6242256157,"c":84.9707060424,"v":623651.3904310714,"t":1710417600}
+{"o":84.9707060424,"h":85.2106064719,"l":79.1000259322,"c":82.0496288851,"v":923608.6340091126,"t":1710421200}
+{"o":82.0496288851,"h":84.4255196921,"l":81.7187496659,"c":83.1693420305,"v":942148.8872367739,"t":1710424800}
+{"o":83.1693420305,"h":84.834933394,"l":81.3455589866,"c":82.5745758152,"v":1115801.2472163432,"t":1710428400}
+{"o":82.5745758152,"h":85.1276327733,"l":80.8590347908,"c":83.6030539394,"v":1086616.4173447411,"t":1710432000}
+{"o":83.6030539394,"h":84.5337796645,"l":82.6132874187,"c":82.7198248632,"v":796983.8786758976,"t":1710435600}
+{"o":82.7198248632,"h":82.9119608753,"l":79.9344760522,"c":81.3504935645,"v":836894.8168180292,"t":1710439200}
+{"o":81.3504935645,"h":82.5941127762,"l":78.5809504493,"c":80.0135522789,"v":1159190.3490875922,"t":1710442800}
+{"o":80.0135522789,"h":83.3986593899,"l":79.9142314236,"c":82.9805071285,"v":731077.5022154675,"t":1710446400}
+{"o":82.9805071285,"h":83.8413753751,"l":82.5617705815,"c":83.3220679483,"v":572212.2952224625,"t":1710450000}
+{"o":83.3220679483,"h":85.6959429935,"l":83.3195138785,"c":85.1243900734,"v":722860.4354238115,"t":1710453600}
+{"o":85.1243900734,"h":87.9265519476,"l":85.0472143879,"c":86.7996815014,"v":678287.3176929227,"t":1710457200}
+{"o":86.7996815014,"h":88.6141864281,"l":86.7996815014,"c":88.6141864281,"v":750346.2511375337,"t":1710460800}
+{"o":88.6141864281,"h":91.2973941604,"l":88.6141864281,"c":90.6412709257,"v":947727.0353153372,"t":1710464400}
+{"o":90.6412709257,"h":91.4953255681,"l":86.6170542055,"c":88.4748057007,"v":1235718.7734081619,"t":1710468000}
+{"o":88.4748057007,"h":89.7620545135,"l":84.1463111722,"c":86.7818602337,"v":1555558.949822363,"t":1710471600}
+{"o":86.7818602337,"h":88.4957319735,"l":84.8739120351,"c":85.460924575,"v":1234046.6366234801,"t":1710475200}
+{"o":85.460924575,"h":88.1417980349,"l":85.1923125555,"c":85.9064070478,"v":1062481.2092934276,"t":1710478800}
+{"o":85.9064070478,"h":89.6767878756,"l":85.4493583645,"c":88.391234054,"v":1063076.5206620323,"t":1710482400}
+{"o":88.391234054,"h":88.6113876507,"l":85.3006286107,"c":86.8002759931,"v":782077.3198151514,"t":1710486000}
+{"o":86.8002759931,"h":87.3481805631,"l":82.413221759,"c":82.4931150462,"v":1282539.6801984503,"t":1710489600}
+{"o":82.4931150462,"h":85.8348603114,"l":81.2094158801,"c":85.4039259169,"v":1661394.2274254053,"t":1710493200}
+{"o":85.4039259169,"h":85.4039259169,"l":83.6378128343,"c":83.8059183519,"v":1023700.1454514032,"t":1710496800}
+{"o":83.8059183519,"h":84.1875418848,"l":81.8943037787,"c":83.7525440145,"v":1015091.9113312308,"t":1710500400}
+{"o":83.7525440145,"h":85.4516923511,"l":82.9421198935,"c":84.8817827985,"v":1076331.7205563788,"t":1710504000}
+{"o":84.8817827985,"h":90.8833589095,"l":84.6659484714,"c":89.8140434409,"v":1263109.4234717391,"t":1710507600}
+{"o":89.8140434409,"h":90.4138197707,"l":88.1397850534,"c":89.8968193504,"v":1239439.4516119978,"t":1710511200}
+{"o":89.8968193504,"h":91.1511604162,"l":88.0451289666,"c":89.6528948361,"v":1441675.4993229024,"t":1710514800}
+{"o":89.6528948361,"h":90.6997567392,"l":87.9015525948,"c":89.4255210207,"v":1434364.1502245907,"t":1710518400}
+{"o":89.4255210207,"h":90.2568018056,"l":88.4287293816,"c":89.4477637059,"v":966830.1726899781,"t":1710522000}
+{"o":89.4477637059,"h":92.8013946658,"l":88.9657794527,"c":92.1666727936,"v":1064248.1377553514,"t":1710525600}
+{"o":92.1666727936,"h":93.2300600022,"l":89.8342713472,"c":90.2748762974,"v":1089933.2709853114,"t":1710529200}
+{"o":90.2748762974,"h":90.4800911232,"l":86.4947190536,"c":87.2070726732,"v":1187167.1266332027,"t":1710532800}
+{"o":87.2070726732,"h":88.6221770795,"l":86.9049892654,"c":88.4144864912,"v":682832.7330347263,"t":1710536400}
+{"o":88.4144864912,"h":90.8002339648,"l":88.0750074359,"c":90.8002339648,"v":658036.3233385812,"t":1710540000}
+{"o":90.8002339648,"h":91.5161533033,"l":89.746359541,"c":90.6513529575,"v":793198.3836350087,"t":1710543600}
+{"o":90.6513529575,"h":91.0515204271,"l":89.0150009646,"c":89.3880282704,"v":756328.9526505619,"t":1710547200}
+{"o":89.3880282704,"h":92.0317807457,"l":89.0462579903,"c":91.2879503599,"v":865407.3192427534,"t":1710550800}
+{"o":91.2879503599,"h":91.9371862496,"l":90.4816016256,"c":91.8462725563,"v":838872.4948848005,"t":1710554400}
+{"o":91.8462725563,"h":93.2928430407,"l":91.4471324059,"c":92.5689848117,"v":1120986.4416221743,"t":1710558000}
+{"o":92.5689848117,"h":93.7537937125,"l":91.8793858696,"c":92.7561335894,"v":1041493.5013303141,"t":1710561600}
+{"o":92.7561335894,"h":95.1753745808,"l":91.4464258431,"c":94.8214294236,"v":1351933.7329305103,"t":1710565200}
+{"o":94.8214294236,"h":94.8849238055,"l":93.0720698151,"c":93.713637858,"v":959295.5506303959,"t":1710568800}
+{"o":93.713637858,"h":95.5600465109,"l":93.4667841027,"c":95.1878179134,"v":1026620.6261418845,"t":1710572400}
+{"o":95.1878179134,"h":95.7932355731,"l":94.4318529311,"c":94.6165533357,"v":712614.4777704858,"t":1710576000}
+{"o":94.6165533357,"h":96.0713663369,"l":94.4506795797,"c":95.8005068824,"v":1072791.4804636911,"t":1710579600}
+{"o":95.8005068824,"h":97.7066289834,"l":95.3092184293,"c":96.5883778056,"v":1254375.4837577387,"t":1710583200}
+{"o":96.5883778056,"h":97.3380182102,"l":93.6550949721,"c":95.1077734519,"v":1516020.0318176763,"t":1710586800}
+{"o":95.1077734519,"h":96.0376798061,"l":92.7414393563,"c":94.188575142,"v":1464470.777413466,"t":1710590400}
+{"o":94.188575142,"h":95.5463707904,"l":93.178402251,"c":93.2114285582,"v":1204559.2236896909,"t":1710594000}
+{"o":93.2114285582,"h":94.371281667,"l":92.7423490012,"c":94.0726597186,"v":1286319.857225846,"t":1710597600}
+{"o":94.0726597186,"h":96.7159963137,"l":93.3001554897,"c":96.2654023981,"v":1188344.6121583204,"t":1710601200}
+{"o":96.2654023981,"h":96.5015399884,"l":94.3429561044,"c":95.1259786619,"v":1290178.2944459256,"t":1710604800}
+{"o":95.1259786619,"h":95.4252949801,"l":90.943071896,"c":92.8985269889,"v":1527790.3718531013,"t":1710608400}
+{"o":92.8985269889,"h":93.4312547625,"l":87.7419594928,"c":90.2362454341,"v":1666440.4399746852,"t":1710612000}
+{"o":90.2362454341,"h":91.8282138441,"l":88.1290804592,"c":88.7747560379,"v":1057492.0411915472,"t":1710615600}
+{"o":88.7747560379,"h":91.6842898218,"l":87.4253596592,"c":90.2368743096,"v":906296.813194226,"t":1710619200}
+{"o":90.2368743096,"h":91.0014371991,"l":87.1187797418,"c":88.9778914443,"v":993699.0925024832,"t":1710622800}
+{"o":88.9778914443,"h":90.6595463212,"l":86.1638936849,"c":89.2857012522,"v":874612.3985286055,"t":1710626400}
+{"o":89.2857012522,"h":90.8232171732,"l":87.3632513899,"c":89.8117485794,"v":1159998.7584841934,"t":1710630000}
+{"o":89.8117485794,"h":93.453568864,"l":89.6181309405,"c":89.9303440855,"v":991775.4983417386,"t":1710633600}
+{"o":89.9303440855,"h":92.2036521352,"l":89.8999021011,"c":92.1621176093,"v":720744.0128839369,"t":1710637200}
+{"o":92.1621176093,"h":92.8076287626,"l":90.8046678122,"c":92.4821904313,"v":786132.5688652333,"t":1710640800}
+{"o":92.4821904313,"h":92.6750786577,"l":90.6884715111,"c":91.976103142,"v":901127.640598295,"t":1710644400}
+{"o":91.976103142,"h":92.1779493255,"l":90.115943226,"c":90.7174529781,"v":984940.7523112305,"t":1710648000}
+{"o":90.7174529781,"h":92.8007332654,"l":90.2001874831,"c":92.6613031102,"v":1345594.5233993202,"t":1710651600}
+{"o":92.6613031102,"h":93.8042812054,"l":90.2215619882,"c":90.3007076126,"v":1801971.3644683107,"t":1710655200}
+{"o":90.3007076126,"h":90.9294072084,"l":88.0807105546,"c":89.7313022738,"v":1805657.1571022091,"t":1710658800}
+{"o":89.7313022738,"h":92.6443830977,"l":88.6476129762,"c":91.9887316084,"v":1228661.1813016022,"t":1710662400}
+{"o":91.9887316084,"h":92.5817630357,"l":91.1527807236,"c":91.612287922,"v":909777.918145014,"t":1710666000}
+{"o":91.612287922,"h":95.7168664091,"l":91.6045755453,"c":95.2394317557,"v":962500.706418558,"t":1710669600}
+{"o":95.2394317557,"h":95.5461812688,"l":94.2911517197,"c":94.5546924055,"v":870649.0126360357,"t":1710673200}
+{"o":94.5546924055,"h":96.4474209995,"l":92.9174608912,"c":93.5288711279,"v":1261674.9492819633,"t":1710676800}
+{"o":93.5288711279,"h":95.2566841603,"l":93.2306985716,"c":95.2034417074,"v":981556.9286590923,"t":1710680400}
+{"o":95.2034417074,"h":95.2398238709,"l":93.8991923342,"c":94.9140634724,"v":898104.6493982773,"t":1710684000}
+{"o":94.9140634724,"h":96.6738762543,"l":93.9928160523,"c":96.4694240824,"v":839305.2712214023,"t":1710687600}
+{"o":96.4694240824,"h":96.7868736862,"l":94.6520011295,"c":95.2715236887,"v":768975.6131966382,"t":1710691200}
+{"o":95.2715236887,"h":96.686747815,"l":94.8800326425,"c":96.6029186885,"v":692371.5649790858,"t":1710694800}
+{"o":96.6029186885,"h":97.7511238687,"l":95.758804307,"c":96.2467537551,"v":812166.5985191189,"t":1710698400}
+{"o":96.2467537551,"h":97.0498202777,"l":95.9924190959,"c":96.5804622253,"v":601916.4549758784,"t":1710702000}
+{"o":96.5804622253,"h":97.6645269973,"l":96.1755972353,"c":97.08150355,"v":668063.1550127338,"t":1710705600}
+{"o":97.08150355,"h":97.8475842077,"l":96.7311431097,"c":97.0327852405,"v":609476.3294992066,"t":1710709200}
+{"o":97.0327852405,"h":100.7501870674,"l":96.7246717847,"c":99.0620736281,"v":816189.8079290998,"t":1710712800}
+{"o":99.0620736281,"h":100.4257346176,"l":97.7892800637,"c":99.448422483,"v":1073172.8427689029,"t":1710716400}
+{"o":99.448422483,"h":99.5658589771,"l":95.6148987578,"c":96.5974835304,"v":789788.1639312732,"t":1710720000}
+{"o":96.5974835304,"h":98.6604032285,"l":95.5670180148,"c":98.16056682,"v":712322.3843982281,"t":1710723600}
+{"o":98.16056682,"h":100.6238919313,"l":97.7479344594,"c":100.0613064417,"v":650388.5291081815,"t":1710727200}
+{"o":100.0613064417,"h":101.3239863861,"l":99.6255958871,"c":100.4646300656,"v":796900.0810189919,"t":1710730800}
+{"o":100.4646300656,"h":101.0654858673,"l":99.0096641942,"c":100.1341630726,"v":721043.1352079588,"t":1710734400}
+{"o":100.1341630726,"h":100.9379805552,"l":99.4633880949,"c":100.3522751692,"v":679368.6329557714,"t":1710738000}
+{"o":100.3522751692,"h":100.756988901,"l":99.1573975359,"c":99.2918464164,"v":553093.5556524626,"t":1710741600}
+{"o":99.2918464164,"h":100.5285605039,"l":97.4843798528,"c":100.1434756264,"v":1387473.1868946529,"t":1710745200}
+{"o":100.1434756264,"h":100.494179188,"l":97.9247603895,"c":100.008358873,"v":2462795.5334035805,"t":1710748800}
+{"o":100.008358873,"h":102.6150964689,"l":98.6582430748,"c":102.1390631942,"v":2974229.0219793753,"t":1710752400}
+{"o":102.1390631942,"h":104.4817220071,"l":101.8599139903,"c":102.975092653,"v":3669253.7085433099,"t":1710756000}
+{"o":102.975092653,"h":103.1938091512,"l":101.2805646611,"c":102.7015950114,"v":2479465.568923383,"t":1710759600}
+{"o":102.7015950114,"h":103.1203384273,"l":101.3291448247,"c":102.962018279,"v":1764218.4759631867,"t":1710763200}
+{"o":102.962018279,"h":104.1673262892,"l":99.4586113128,"c":100.9973634813,"v":1833384.7410095187,"t":1710766800}
+{"o":100.9973634813,"h":106.7462874903,"l":97.8296537168,"c":98.9718171563,"v":1573011.7073878238,"t":1710770400}
+{"o":98.9718171563,"h":100.5485619101,"l":92.9912016056,"c":100.4419136516,"v":1325990.7262531882,"t":1710774000}
+{"o":100.4419136516,"h":111.8843788885,"l":96.4632886537,"c":98.365202307,"v":1403785.0268847116,"t":1710777600}
+{"o":98.365202307,"h":99.7887932165,"l":96.3901792844,"c":97.502364017,"v":1418415.627074166,"t":1710781200}
+{"o":97.502364017,"h":98.7404546387,"l":97.0100391874,"c":98.2237919275,"v":852048.6275664879,"t":1710784800}
+{"o":98.2237919275,"h":99.2791537691,"l":97.3247007564,"c":97.7842584843,"v":711070.3127070972,"t":1710788400}
+{"o":97.7842584843,"h":99.7443801089,"l":97.7842584843,"c":98.7800754723,"v":642338.8635003632,"t":1710792000}
+{"o":98.7800754723,"h":101.0316784391,"l":98.4330667029,"c":99.5137682993,"v":786127.9845504642,"t":1710795600}
+{"o":99.5137682993,"h":100.0697910596,"l":97.0594615715,"c":97.6720145401,"v":1366820.6260094563,"t":1710799200}
+{"o":97.6720145401,"h":98.6047606363,"l":96.276923706,"c":96.6577822469,"v":1126042.7845711182,"t":1710802800}
+{"o":96.6577822469,"h":98.3329584193,"l":95.1174067949,"c":95.6131640707,"v":1528959.5097281646,"t":1710806400}
+{"o":95.6131640707,"h":95.9309143772,"l":91.0322269111,"c":92.6685389854,"v":2070014.4052499866,"t":1710810000}
+{"o":92.6685389854,"h":94.2480632525,"l":89.6398294437,"c":90.5410139557,"v":1313385.5681587197,"t":1710813600}
+{"o":90.5410139557,"h":91.82094499,"l":88.2697855991,"c":90.9404292705,"v":1253867.5274014361,"t":1710817200}
+{"o":90.9404292705,"h":94.025863873,"l":90.5167418007,"c":92.037519335,"v":1929075.9734468099,"t":1710820800}
+{"o":92.037519335,"h":93.2487462763,"l":90.2719323498,"c":91.5053964354,"v":2283445.2220813427,"t":1710824400}
+{"o":91.5053964354,"h":92.8454125122,"l":89.0338148901,"c":90.7992134462,"v":1406898.6414693482,"t":1710828000}
+{"o":90.7992134462,"h":92.2485451655,"l":88.0961807069,"c":91.7867688514,"v":1567829.3909320389,"t":1710831600}
+{"o":91.7867688514,"h":91.924414404,"l":84.2829497783,"c":86.7028283948,"v":1353468.0081256733,"t":1710835200}
+{"o":86.7028283948,"h":89.0360867327,"l":84.4527454363,"c":88.4480895378,"v":1317696.0389970355,"t":1710838800}
+{"o":88.4480895378,"h":88.6398478995,"l":85.0356171403,"c":86.5737320232,"v":995781.1085462508,"t":1710842400}
+{"o":86.5737320232,"h":88.2560586525,"l":83.8304778794,"c":87.6998789068,"v":1237519.6412636382,"t":1710846000}
+{"o":87.6998789068,"h":93.2394360486,"l":87.3740589452,"c":90.3210355288,"v":1210239.7661357392,"t":1710849600}
+{"o":90.3210355288,"h":90.706679213,"l":88.5848523687,"c":89.5481008004,"v":917942.3820741206,"t":1710853200}
+{"o":89.5481008004,"h":89.6675670415,"l":87.2678090796,"c":88.3857638992,"v":845336.1690586904,"t":1710856800}
+{"o":88.3857638992,"h":91.0281534847,"l":86.1849429965,"c":90.1991456459,"v":1034016.498378701,"t":1710860400}
+{"o":90.1991456459,"h":91.8708085839,"l":89.4895674264,"c":90.7797860316,"v":1154417.7925811517,"t":1710864000}
+{"o":90.7797860316,"h":92.0810613274,"l":89.7085483873,"c":90.4706763809,"v":954030.1212898537,"t":1710867600}
+{"o":90.4706763809,"h":90.6243591086,"l":88.5036836481,"c":89.4692670622,"v":653937.9874887414,"t":1710871200}
+{"o":89.4692670622,"h":91.0429751016,"l":88.7959350696,"c":89.6048033768,"v":725209.1584181702,"t":1710874800}
+{"o":89.6048033768,"h":89.9895495568,"l":85.6448721658,"c":86.3525360128,"v":899256.1277369519,"t":1710878400}
+{"o":86.3525360128,"h":86.683189168,"l":84.1168408161,"c":85.2744602017,"v":747858.9533629199,"t":1710882000}
+{"o":85.2744602017,"h":85.5554900663,"l":80.8814569103,"c":83.495063886,"v":1598058.2464201266,"t":1710885600}
+{"o":83.495063886,"h":84.8170234154,"l":80.3770749081,"c":83.7752017528,"v":1241209.4523673123,"t":1710889200}
+{"o":83.7752017528,"h":87.0796952663,"l":83.6392483929,"c":86.8566625104,"v":1185689.1852417237,"t":1710892800}
+{"o":86.8566625104,"h":86.9075017459,"l":83.8850192028,"c":84.6058471633,"v":968334.4587191873,"t":1710896400}
+{"o":84.6058471633,"h":86.455743363,"l":84.3787217731,"c":85.8415756201,"v":625893.617910036,"t":1710900000}
+{"o":85.8415756201,"h":87.2507363984,"l":83.5279192193,"c":83.7568343615,"v":803172.9128041513,"t":1710903600}
+{"o":83.7568343615,"h":84.4554221288,"l":82.074255454,"c":82.5805488143,"v":877472.3805270307,"t":1710907200}
+{"o":82.5805488143,"h":82.9331481919,"l":79.531643002,"c":81.9170708862,"v":925689.8755736776,"t":1710910800}
+{"o":81.9170708862,"h":83.2708946428,"l":81.52313799,"c":82.7615884439,"v":565027.5626793602,"t":1710914400}
+{"o":82.7615884439,"h":86.2818286917,"l":82.542619236,"c":85.5123287827,"v":671382.2626461835,"t":1710918000}
+{"o":85.5123287827,"h":87.9344188348,"l":83.4966525218,"c":84.3531668645,"v":576861.367322796,"t":1710921600}
+{"o":84.3531668645,"h":85.3529522412,"l":84.1649620748,"c":84.5324407892,"v":494217.4482786733,"t":1710925200}
+{"o":84.5324407892,"h":84.9913762686,"l":83.5801955071,"c":84.6014258238,"v":449790.9193428882,"t":1710928800}
+{"o":84.6014258238,"h":86.4079471833,"l":84.0430622106,"c":84.8569425493,"v":525412.3599486424,"t":1710932400}
+{"o":84.8569425493,"h":87.2354246777,"l":84.2901710962,"c":86.4236164554,"v":1070806.6872523478,"t":1710936000}
+{"o":86.4236164554,"h":86.4236164554,"l":84.6298121295,"c":84.891554625,"v":1043835.8565544868,"t":1710939600}
+{"o":84.891554625,"h":86.6379479516,"l":84.5839797695,"c":86.3164141726,"v":804940.5321443353,"t":1710943200}
+{"o":86.3164141726,"h":86.9891167641,"l":83.8576906526,"c":84.1565787617,"v":972157.3278797553,"t":1710946800}
+{"o":84.1565787617,"h":85.0075685873,"l":81.6154915295,"c":82.8698952654,"v":1078545.9916118467,"t":1710950400}
+{"o":82.8698952654,"h":85.7341362337,"l":82.2758829517,"c":84.9221487304,"v":860643.0841028152,"t":1710954000}
+{"o":84.9221487304,"h":91.0221132923,"l":84.8899039868,"c":90.7270953134,"v":1221379.0409702186,"t":1710957600}
+{"o":90.7270953134,"h":91.011861062,"l":89.443918992,"c":90.0694552692,"v":1035951.762699952,"t":1710961200}
+{"o":90.0694552692,"h":93.0650861653,"l":89.6722864195,"c":92.1173594622,"v":922724.2186482106,"t":1710964800}
+{"o":92.1173594622,"h":93.7840127316,"l":91.1389056753,"c":93.7201051453,"v":590161.6755350468,"t":1710968400}
+{"o":93.7201051453,"h":95.3789076203,"l":91.60654526,"c":93.7098851416,"v":706037.4026352948,"t":1710972000}
+{"o":93.7098851416,"h":95.9802289302,"l":93.2716060373,"c":94.6380759229,"v":797969.2532725714,"t":1710975600}
+{"o":94.6380759229,"h":96.6970318445,"l":93.3959029458,"c":95.2006380822,"v":917794.0782689636,"t":1710979200}
+{"o":95.2006380822,"h":95.6915726384,"l":94.0529182574,"c":94.5564453607,"v":704193.4774520599,"t":1710982800}
+{"o":94.5564453607,"h":95.2716525789,"l":94.2012547342,"c":94.7501321426,"v":589188.7009652738,"t":1710986400}
+{"o":94.7501321426,"h":95.9572999292,"l":93.5469954429,"c":93.8951264909,"v":679638.8389740695,"t":1710990000}
+{"o":93.8951264909,"h":94.4176135006,"l":92.5208033445,"c":93.0016075905,"v":522435.0058877915,"t":1710993600}
+{"o":93.0016075905,"h":93.5726073285,"l":91.1845555205,"c":93.29720679,"v":618028.016294899,"t":1710997200}
+{"o":93.29720679,"h":94.9158051436,"l":93.1185803914,"c":94.0378757688,"v":1179938.8352654176,"t":1711000800}
+{"o":94.0378757688,"h":94.6364248103,"l":92.9133724746,"c":93.1284689393,"v":1197008.8964414552,"t":1711004400}
+{"o":93.1284689393,"h":94.5089098345,"l":92.7199978472,"c":92.741028926,"v":699246.4535000045,"t":1711008000}
+{"o":92.741028926,"h":93.6948067198,"l":91.9260202951,"c":92.5337479947,"v":582555.7585293668,"t":1711011600}
+{"o":92.5337479947,"h":93.7204691192,"l":92.1911792455,"c":93.3060488581,"v":866370.1985973275,"t":1711015200}
+{"o":93.3060488581,"h":94.2881473063,"l":92.4975817197,"c":93.2230122025,"v":775948.9346248016,"t":1711018800}
+{"o":93.2230122025,"h":94.3637236176,"l":93.0538437066,"c":93.5783971879,"v":657709.0586729002,"t":1711022400}
+{"o":93.5783971879,"h":94.4272025808,"l":92.3570910996,"c":92.3745753607,"v":735565.0134502454,"t":1711026000}
+{"o":92.3745753607,"h":94.0646562081,"l":92.0247548282,"c":92.7171891438,"v":808342.8568629618,"t":1711029600}
+{"o":92.7171891438,"h":92.8619068326,"l":90.6497982005,"c":91.4145580482,"v":823977.1203419162,"t":1711033200}
+{"o":91.4145580482,"h":92.3779598202,"l":90.4522114831,"c":92.0132002787,"v":697893.438267466,"t":1711036800}
+{"o":92.0132002787,"h":92.7422145225,"l":88.9210142653,"c":89.3364959345,"v":642705.2459028816,"t":1711040400}
+{"o":89.3364959345,"h":89.7575745556,"l":87.4212382734,"c":88.1002387057,"v":697789.0557575841,"t":1711044000}
+{"o":88.1002387057,"h":88.4966103682,"l":87.2998394705,"c":87.8036193981,"v":446912.7155667199,"t":1711047600}
+{"o":87.8036193981,"h":89.815279547,"l":86.6607289998,"c":88.5661828122,"v":558566.7149272591,"t":1711051200}
+{"o":88.5661828122,"h":88.8853013004,"l":87.5511071216,"c":88.7260456277,"v":347387.7279962667,"t":1711054800}
+{"o":88.7260456277,"h":89.5233515726,"l":87.8854291319,"c":87.9626039506,"v":406436.4029910705,"t":1711058400}
+{"o":87.9626039506,"h":88.7824330264,"l":87.8303749738,"c":88.5769563983,"v":378941.5203208042,"t":1711062000}
+{"o":88.5769563983,"h":89.7359757947,"l":87.7072136561,"c":88.2944238309,"v":682827.149699913,"t":1711065600}
+{"o":88.2944238309,"h":88.6574149149,"l":86.0250043893,"c":86.1065522241,"v":598353.163478712,"t":1711069200}
+{"o":86.1065522241,"h":86.9204992285,"l":85.8863610174,"c":86.8066564338,"v":542076.0707321601,"t":1711072800}
+{"o":86.8066564338,"h":88.7543635296,"l":86.8066564338,"c":88.3155333652,"v":613841.2944762419,"t":1711076400}
+{"o":88.3155333652,"h":88.7869288306,"l":87.5805209332,"c":88.4618471779,"v":622497.2970592389,"t":1711080000}
+{"o":88.4618471779,"h":88.9488259497,"l":87.645847596,"c":88.6287855106,"v":527029.9927587898,"t":1711083600}
+{"o":88.6287855106,"h":89.2221209508,"l":88.19630515,"c":88.9696597236,"v":562832.8621040612,"t":1711087200}
+{"o":88.9696597236,"h":89.0938990101,"l":87.9833162809,"c":88.3208054921,"v":470457.7723953145,"t":1711090800}
+{"o":88.3208054921,"h":88.9039984661,"l":87.1882670932,"c":87.4479788575,"v":410768.7465111128,"t":1711094400}
+{"o":87.4479788575,"h":87.9425632147,"l":86.7512191691,"c":86.9115743926,"v":398298.5409051873,"t":1711098000}
+{"o":86.9115743926,"h":87.2418911575,"l":85.888174014,"c":86.0853240233,"v":539291.7081062258,"t":1711101600}
+{"o":86.0853240233,"h":86.5687447439,"l":84.6943588465,"c":84.8717951518,"v":638647.0698300665,"t":1711105200}
+{"o":84.8717951518,"h":85.8158620113,"l":84.4329277547,"c":85.3325841154,"v":623099.6242452684,"t":1711108800}
+{"o":85.3325841154,"h":85.7435365979,"l":82.9606176024,"c":83.3429916445,"v":729670.8964002097,"t":1711112400}
+{"o":83.3429916445,"h":83.9795165063,"l":82.7140123767,"c":83.1090370175,"v":736295.6001494561,"t":1711116000}
+{"o":83.1090370175,"h":85.4807200122,"l":83.0568018794,"c":84.7295749943,"v":725847.3038488809,"t":1711119600}
+{"o":84.7295749943,"h":84.730252825,"l":83.0992261583,"c":84.1047201239,"v":805404.132340492,"t":1711123200}
+{"o":84.1047201239,"h":85.2104140107,"l":83.8336155477,"c":85.1963709917,"v":560973.789767233,"t":1711126800}
+{"o":85.1963709917,"h":85.4704226171,"l":84.4828334028,"c":84.9787709187,"v":463463.4601832938,"t":1711130400}
+{"o":84.9787709187,"h":86.4895832777,"l":84.3801958678,"c":85.3314160596,"v":385960.9657288748,"t":1711134000}
+{"o":85.3314160596,"h":85.6334614071,"l":84.1115513721,"c":84.4466686294,"v":422704.5711825365,"t":1711137600}
+{"o":84.4466686294,"h":84.5835500902,"l":82.8007300431,"c":84.0285174148,"v":570419.9576693604,"t":1711141200}
+{"o":84.0285174148,"h":84.3350802925,"l":82.9397645906,"c":84.0366587648,"v":406267.3564708353,"t":1711144800}
+{"o":84.0366587648,"h":86.4212813979,"l":83.9038817712,"c":86.3364407211,"v":452619.3735811998,"t":1711148400}
+{"o":86.3364407211,"h":86.5281707917,"l":85.6363495899,"c":85.7381468741,"v":389877.2594826409,"t":1711152000}
+{"o":85.7381468741,"h":87.8829209393,"l":85.6753240464,"c":87.1936576026,"v":474863.1385257517,"t":1711155600}
+{"o":87.1936576026,"h":87.3338324138,"l":85.9260396246,"c":86.4025638197,"v":415830.3822189746,"t":1711159200}
+{"o":86.4025638197,"h":86.4056696559,"l":84.0907506975,"c":84.8573661052,"v":442164.1988285932,"t":1711162800}
+{"o":84.8573661052,"h":85.4900967756,"l":84.7162142688,"c":84.9000114351,"v":348481.5701726404,"t":1711166400}
+{"o":84.9000114351,"h":85.3796925434,"l":84.6049861955,"c":85.2127212034,"v":296112.832500594,"t":1711170000}
+{"o":85.2127212034,"h":86.1229916989,"l":84.8251818786,"c":85.8983171577,"v":335955.4091630667,"t":1711173600}
+{"o":85.8983171577,"h":87.6106708378,"l":85.8411608339,"c":86.8455460058,"v":378833.5164862087,"t":1711177200}
+{"o":86.8455460058,"h":87.3949979099,"l":86.2112372711,"c":86.7631438286,"v":355562.3962017356,"t":1711180800}
+{"o":86.7631438286,"h":86.9352091811,"l":85.3336694254,"c":86.5349941823,"v":293693.5455503369,"t":1711184400}
+{"o":86.5349941823,"h":87.2084767376,"l":86.1669991446,"c":86.2730751602,"v":275931.3498237332,"t":1711188000}
+{"o":86.2730751602,"h":86.9448746813,"l":86.11681813,"c":86.7509490341,"v":291652.3772541452,"t":1711191600}
+{"o":86.7509490341,"h":87.6081461705,"l":86.3393348426,"c":87.3396787214,"v":302720.5803909045,"t":1711195200}
+{"o":87.3396787214,"h":87.6493114997,"l":86.4285714884,"c":87.2937822089,"v":365346.440307097,"t":1711198800}
+{"o":87.2937822089,"h":88.4335996504,"l":86.5541014827,"c":87.7058367119,"v":453232.3177393684,"t":1711202400}
+{"o":87.7058367119,"h":88.0820306441,"l":85.2992695922,"c":86.4439884099,"v":432607.6691344967,"t":1711206000}
+{"o":86.4439884099,"h":87.2686909233,"l":85.8000794437,"c":86.5284285857,"v":373523.5362428201,"t":1711209600}
+{"o":86.5284285857,"h":87.1350767913,"l":86.1209235338,"c":86.8036920694,"v":408013.6816069016,"t":1711213200}
+{"o":86.8036920694,"h":87.2952212302,"l":86.6356484768,"c":86.8574295464,"v":348267.8564759818,"t":1711216800}
+{"o":86.8574295464,"h":87.3657950934,"l":86.1611776933,"c":86.2788436878,"v":285920.6788189639,"t":1711220400}
+{"o":86.2788436878,"h":86.6275252548,"l":85.3791953261,"c":85.4283629525,"v":338411.7665822142,"t":1711224000}
+{"o":85.4283629525,"h":86.2946879436,"l":85.1856621617,"c":85.9014515623,"v":315045.7176085183,"t":1711227600}
+{"o":85.9014515623,"h":86.6088398742,"l":85.6717413129,"c":86.2569561258,"v":269366.2100567606,"t":1711231200}
+{"o":86.2569561258,"h":86.5158265346,"l":84.9550463916,"c":85.2128329867,"v":343085.0761964815,"t":1711234800}
+{"o":85.2128329867,"h":87.540785723,"l":84.9576264996,"c":86.8610331009,"v":386571.486700866,"t":1711238400}
+{"o":86.8610331009,"h":87.0961814649,"l":86.4629641343,"c":86.8300419287,"v":326293.0685283063,"t":1711242000}
+{"o":86.8300419287,"h":86.9904995798,"l":85.8250918946,"c":86.0571992894,"v":262463.7347679578,"t":1711245600}
+{"o":86.0571992894,"h":86.2792296917,"l":84.7208148611,"c":84.7678645795,"v":320088.5463489016,"t":1711249200}
+{"o":84.7678645795,"h":85.3476665758,"l":84.5358998354,"c":85.2606738851,"v":281305.1164251165,"t":1711252800}
+{"o":85.2606738851,"h":85.8332139641,"l":84.9017401178,"c":85.5653989565,"v":215010.8833143541,"t":1711256400}
+{"o":85.5653989565,"h":85.8046177196,"l":84.8295308918,"c":85.2228642503,"v":220748.4873748514,"t":1711260000}
+{"o":85.2228642503,"h":85.6439021146,"l":84.8998104373,"c":85.5793575369,"v":208818.953672897,"t":1711263600}
+{"o":85.5793575369,"h":86.8541788019,"l":85.2867736121,"c":86.7252996685,"v":291321.8895853597,"t":1711267200}
+{"o":86.7252996685,"h":86.8599696635,"l":85.6055903811,"c":85.918550206,"v":229597.7570112818,"t":1711270800}
+{"o":85.918550206,"h":86.5370860155,"l":85.8208775848,"c":86.1884159729,"v":240136.2254481683,"t":1711274400}
+{"o":86.1884159729,"h":86.4552509058,"l":85.6710694387,"c":86.2789058692,"v":211165.1054132665,"t":1711278000}
+{"o":86.2789058692,"h":87.2971200722,"l":86.0002373992,"c":87.1306165669,"v":299323.1824828592,"t":1711281600}
+{"o":87.1306165669,"h":87.3110900604,"l":86.3579323285,"c":86.4591210012,"v":276611.9401868111,"t":1711285200}
+{"o":86.4591210012,"h":87.5100954527,"l":86.3994424636,"c":87.2536405668,"v":335534.8706300234,"t":1711288800}
+{"o":87.2536405668,"h":87.3900411945,"l":86.6663954562,"c":86.9610739661,"v":372309.5977763629,"t":1711292400}
+{"o":86.9610739661,"h":87.3136814538,"l":85.8835252193,"c":85.9590602246,"v":356131.9359484169,"t":1711296000}
+{"o":85.9590602246,"h":86.1548937915,"l":85.0652186957,"c":85.8717684859,"v":428918.4680473235,"t":1711299600}
+{"o":85.8717684859,"h":87.1804895826,"l":85.853910524,"c":86.9885085013,"v":357594.4267258386,"t":1711303200}
+{"o":86.9885085013,"h":87.3032350684,"l":86.7470064349,"c":86.9076920417,"v":308044.331274509,"t":1711306800}
+{"o":86.9076920417,"h":88.6168842721,"l":86.5701725722,"c":88.2589414113,"v":401970.4720140536,"t":1711310400}
+{"o":88.2589414113,"h":90.1031272847,"l":88.2589414113,"c":89.777976516,"v":560430.3269153802,"t":1711314000}
+{"o":89.777976516,"h":91.4894365521,"l":89.7613668271,"c":91.2732224336,"v":469546.5408910051,"t":1711317600}
+{"o":91.2732224336,"h":92.1486013268,"l":90.3921673653,"c":90.7245376638,"v":504667.2375355055,"t":1711321200}
+{"o":90.7245376638,"h":90.9073723161,"l":89.3017260339,"c":89.4757627067,"v":430201.761847832,"t":1711324800}
+{"o":89.4757627067,"h":90.4430208251,"l":89.3405056555,"c":90.2794088985,"v":436582.8800908683,"t":1711328400}
+{"o":90.2794088985,"h":91.1316669094,"l":89.9954831585,"c":90.8996613646,"v":407077.603544676,"t":1711332000}
+{"o":90.8996613646,"h":91.5561479515,"l":90.6632646584,"c":91.1895221219,"v":348533.6470722323,"t":1711335600}
+{"o":91.1895221219,"h":91.5945206172,"l":90.7124040899,"c":91.3799795332,"v":350702.7292396975,"t":1711339200}
+{"o":91.3799795332,"h":92.4108514406,"l":91.0010582521,"c":91.7743726751,"v":323502.6588459554,"t":1711342800}
+{"o":91.7743726751,"h":92.9309158994,"l":91.5238593111,"c":92.7345806169,"v":275162.6250506047,"t":1711346400}
+{"o":92.7345806169,"h":93.5955093448,"l":91.5665646246,"c":91.6455842111,"v":360117.1427141441,"t":1711350000}
+{"o":91.6455842111,"h":92.6017121592,"l":91.6014957569,"c":92.3025346362,"v":304334.6312839515,"t":1711353600}
+{"o":92.3025346362,"h":93.5049410931,"l":92.1311966924,"c":93.399994702,"v":315539.3608157927,"t":1711357200}
+{"o":93.399994702,"h":94.9754038842,"l":93.1009203936,"c":93.5475003299,"v":431990.0042836014,"t":1711360800}
+{"o":93.5475003299,"h":94.0284700931,"l":92.5557914565,"c":92.748331997,"v":365662.3894376922,"t":1711364400}
+{"o":92.748331997,"h":93.131202317,"l":91.8822816455,"c":92.3537622,"v":368042.0934326861,"t":1711368000}
+{"o":92.3537622,"h":94.1599459053,"l":91.9579185731,"c":94.0046084917,"v":392800.2854346604,"t":1711371600}
+{"o":94.0046084917,"h":97.1054003033,"l":93.3483954813,"c":95.0005427762,"v":716057.9019732348,"t":1711375200}
+{"o":95.0005427762,"h":95.4791805183,"l":94.0902373473,"c":95.1322010581,"v":622285.0527078296,"t":1711378800}
+{"o":95.1322010581,"h":95.532175731,"l":93.8314850209,"c":95.210732246,"v":613261.5793730014,"t":1711382400}
+{"o":95.210732246,"h":96.0494578056,"l":94.841282582,"c":95.306375676,"v":589842.2065116076,"t":1711386000}
+{"o":95.306375676,"h":95.6537318011,"l":94.6058730741,"c":94.9037149822,"v":404285.2162189232,"t":1711389600}
+{"o":94.9037149822,"h":95.1110523749,"l":94.1120019135,"c":94.9033406017,"v":465247.991764376,"t":1711393200}
+{"o":94.9033406017,"h":95.3226458747,"l":94.3810094599,"c":94.6901057381,"v":387314.7722268896,"t":1711396800}
+{"o":94.6901057381,"h":94.9943429557,"l":93.1872783682,"c":93.5247530719,"v":461740.5860913051,"t":1711400400}
+{"o":93.5247530719,"h":94.4289847407,"l":93.2408311726,"c":94.1486236393,"v":424592.9938557047,"t":1711404000}
+{"o":94.1486236393,"h":94.8765614422,"l":92.9680246079,"c":93.2288554364,"v":367697.4396329193,"t":1711407600}
+{"o":93.2288554364,"h":94.1622782749,"l":92.8036139007,"c":93.2491606429,"v":445466.8689961327,"t":1711411200}
+{"o":93.2491606429,"h":93.8502329915,"l":92.9498498943,"c":93.6628704989,"v":334758.5354520082,"t":1711414800}
+{"o":93.6628704989,"h":94.6412365131,"l":93.298046287,"c":94.5637948965,"v":392998.9081202822,"t":1711418400}
+{"o":94.5637948965,"h":94.8076546242,"l":94.1259155866,"c":94.5662560136,"v":345225.8985353514,"t":1711422000}
+{"o":94.5662560136,"h":95.8961491643,"l":94.4175851407,"c":95.7193161444,"v":380668.4459296105,"t":1711425600}
+{"o":95.7193161444,"h":96.7698986189,"l":95.4737515753,"c":96.1316551005,"v":441391.8614009998,"t":1711429200}
+{"o":96.1316551005,"h":96.5985814693,"l":95.5613008953,"c":96.4468942038,"v":595380.1511578533,"t":1711432800}
+{"o":96.4468942038,"h":97.002803033,"l":95.6296552609,"c":95.7751004533,"v":762819.3311960201,"t":1711436400}
+{"o":95.7751004533,"h":96.1663425822,"l":94.9152132862,"c":95.8888307393,"v":612410.2368357249,"t":1711440000}
+{"o":95.8888307393,"h":96.5274549345,"l":95.4602148815,"c":96.3991264289,"v":424894.665459368,"t":1711443600}
+{"o":96.3991264289,"h":96.9130003291,"l":96.0082173561,"c":96.3033613176,"v":440613.1263263805,"t":1711447200}
+{"o":96.3033613176,"h":96.824683124,"l":95.9591866048,"c":96.109461621,"v":486436.057965146,"t":1711450800}
+{"o":96.109461621,"h":96.5622502734,"l":95.3975811878,"c":96.1026058089,"v":499588.5687298406,"t":1711454400}
+{"o":96.1026058089,"h":96.3382193338,"l":94.4831303698,"c":95.1032038807,"v":743360.8596626319,"t":1711458000}
+{"o":95.1032038807,"h":95.3822826503,"l":93.5310917643,"c":94.6920718599,"v":1240480.545082072,"t":1711461600}
+{"o":94.6920718599,"h":94.7413461814,"l":92.9015458666,"c":93.9986824818,"v":781057.2129540882,"t":1711465200}
+{"o":93.9986824818,"h":94.6311748814,"l":91.9656341999,"c":92.4689611768,"v":712419.0228572409,"t":1711468800}
+{"o":92.4689611768,"h":93.3002384238,"l":91.8602278607,"c":93.08270156,"v":540307.1422538998,"t":1711472400}
+{"o":93.08270156,"h":94.4209671238,"l":92.8085090236,"c":93.4127068868,"v":437692.5521795145,"t":1711476000}
+{"o":93.4127068868,"h":93.6511042815,"l":92.4111301943,"c":92.8389884124,"v":533698.8065822752,"t":1711479600}
+{"o":92.8389884124,"h":93.7750201822,"l":92.7840860039,"c":93.6888855725,"v":486189.9451757885,"t":1711483200}
+{"o":93.6888855725,"h":95.0321726487,"l":93.3737878213,"c":94.376036536,"v":418626.0873871145,"t":1711486800}
+{"o":94.376036536,"h":94.9896845333,"l":93.6284842567,"c":94.8613194816,"v":458498.5346974599,"t":1711490400}
+{"o":94.8613194816,"h":95.0212170634,"l":93.9380399844,"c":93.9685906032,"v":427518.2129884121,"t":1711494000}
+{"o":93.9685906032,"h":94.9227110587,"l":93.0562300163,"c":94.8657213379,"v":605207.2456684929,"t":1711497600}
+{"o":94.8657213379,"h":95.0989186463,"l":93.833240252,"c":94.0045115774,"v":542739.2798047842,"t":1711501200}
+{"o":94.0045115774,"h":94.6229352248,"l":93.4377469664,"c":94.6096685233,"v":467444.8593605473,"t":1711504800}
+{"o":94.6096685233,"h":94.6274596863,"l":93.3026727726,"c":93.7731634516,"v":527222.1676264369,"t":1711508400}
+{"o":93.7731634516,"h":94.0974321779,"l":92.7128050623,"c":93.2872058793,"v":526708.7394574899,"t":1711512000}
+{"o":93.2872058793,"h":93.9266879434,"l":92.8622558683,"c":93.8189687237,"v":368799.8971196701,"t":1711515600}
+{"o":93.8189687237,"h":94.0256115236,"l":90.8580997862,"c":93.5644141793,"v":445609.9890165981,"t":1711519200}
+{"o":93.5644141793,"h":93.7246435128,"l":91.7395687138,"c":92.1633551267,"v":460025.0870906182,"t":1711522800}
+{"o":92.1633551267,"h":92.6101049494,"l":91.2299482194,"c":91.3454330777,"v":400309.5988659647,"t":1711526400}
+{"o":91.3454330777,"h":91.9401306289,"l":90.5479040634,"c":91.7934744783,"v":490299.0413946016,"t":1711530000}
+{"o":91.7934744783,"h":92.2405418319,"l":91.5041882241,"c":92.0358999656,"v":409541.5648297378,"t":1711533600}
+{"o":92.0358999656,"h":93.0796425082,"l":91.3823709326,"c":92.9682868083,"v":401593.6185252172,"t":1711537200}
+{"o":92.9682868083,"h":93.12772907,"l":91.8064898293,"c":92.3094294674,"v":433129.7207366778,"t":1711540800}
+{"o":92.3094294674,"h":94.3382251599,"l":91.294336173,"c":91.5618703821,"v":833665.1403454186,"t":1711544400}
+{"o":91.5618703821,"h":91.9269916684,"l":89.1368621026,"c":91.2827856537,"v":959571.2404483759,"t":1711548000}
+{"o":91.2827856537,"h":91.5943766984,"l":89.2722737212,"c":89.2722737212,"v":647486.5313502687,"t":1711551600}
+{"o":89.2722737212,"h":90.4506206411,"l":88.8461741454,"c":90.3340425435,"v":632002.9770094092,"t":1711555200}
+{"o":90.3340425435,"h":90.9297495443,"l":90.0257451454,"c":90.317380561,"v":403250.1024721296,"t":1711558800}
+{"o":90.317380561,"h":90.6604828076,"l":89.3542583075,"c":89.4780985784,"v":439032.0596771179,"t":1711562400}
+{"o":89.4780985784,"h":90.2935923149,"l":89.3078030938,"c":90.0650981399,"v":377219.3842139562,"t":1711566000}
+{"o":90.0650981399,"h":91.3557275007,"l":89.7285113154,"c":91.3269842053,"v":423981.5515513067,"t":1711569600}
+{"o":91.3269842053,"h":91.5228292126,"l":90.3825746632,"c":90.9243627194,"v":388168.2869830016,"t":1711573200}
+{"o":90.9243627194,"h":92.3231124071,"l":90.76689786,"c":92.2173991818,"v":408454.426421199,"t":1711576800}
+{"o":92.2173991818,"h":92.2322155616,"l":91.087552167,"c":91.8487068121,"v":391220.8861703369,"t":1711580400}
+{"o":91.8487068121,"h":92.7850862757,"l":91.3962715116,"c":91.9792866893,"v":584260.452812909,"t":1711584000}
+{"o":91.9792866893,"h":92.1941563003,"l":90.5204072838,"c":90.917843977,"v":453867.9569257461,"t":1711587600}
+{"o":90.917843977,"h":91.2636127155,"l":89.328282685,"c":89.71454132,"v":545387.1038412243,"t":1711591200}
+{"o":89.71454132,"h":90.0682610732,"l":89.0303820416,"c":89.8598862344,"v":436690.3052074439,"t":1711594800}
+{"o":89.8598862344,"h":90.7173730414,"l":89.3605568781,"c":90.57280287,"v":406778.4536258844,"t":1711598400}
+{"o":90.57280287,"h":91.0319713229,"l":90.3130163335,"c":90.5806618429,"v":332992.5334935344,"t":1711602000}
+{"o":90.5806618429,"h":92.2902353936,"l":90.3482916483,"c":92.1682114012,"v":364244.6261114317,"t":1711605600}
+{"o":92.1682114012,"h":92.5940239096,"l":91.7240192015,"c":92.4012677018,"v":316374.502027866,"t":1711609200}
+{"o":92.4012677018,"h":92.9558073953,"l":92.1463087242,"c":92.1911628198,"v":340285.62165156,"t":1711612800}
+{"o":92.1911628198,"h":92.8669216826,"l":91.9934519647,"c":92.4177396122,"v":340159.3748221896,"t":1711616400}
+{"o":92.4177396122,"h":92.604470845,"l":91.4280711542,"c":91.9722131259,"v":408152.8114788883,"t":1711620000}
+{"o":91.9722131259,"h":92.2750050533,"l":91.0843136775,"c":91.4069015483,"v":352974.0479828155,"t":1711623600}
+{"o":91.4069015483,"h":91.7012656616,"l":90.2822984855,"c":90.8357437522,"v":405923.7529376522,"t":1711627200}
+{"o":90.8357437522,"h":91.8199289715,"l":90.1356857085,"c":91.7838359342,"v":514877.4118828775,"t":1711630800}
+{"o":91.7838359342,"h":93.5465414948,"l":91.3540683342,"c":93.2455850123,"v":683852.4378647153,"t":1711634400}
+{"o":93.2455850123,"h":93.295751046,"l":91.7453996238,"c":92.4432398894,"v":586793.7303020451,"t":1711638000}
+{"o":92.4432398894,"h":92.743143738,"l":91.1686509632,"c":91.4314673519,"v":549867.1159805016,"t":1711641600}
+{"o":91.4314673519,"h":91.5505035308,"l":90.9637761445,"c":91.4370492878,"v":479297.225039446,"t":1711645200}
+{"o":91.4370492878,"h":92.4527197132,"l":91.0371873079,"c":91.8744668426,"v":440334.9822541228,"t":1711648800}
+{"o":91.8744668426,"h":92.7756740581,"l":91.5534429024,"c":91.9713286812,"v":547463.532528175,"t":1711652400}
+{"o":91.9713286812,"h":93.0377234016,"l":91.8490181428,"c":92.571075898,"v":545649.2304326985,"t":1711656000}
+{"o":92.571075898,"h":93.290448903,"l":91.6949535853,"c":92.4311043546,"v":576151.0694880687,"t":1711659600}
+{"o":92.4311043546,"h":93.758708611,"l":91.9532776354,"c":93.7086574224,"v":451362.6339260364,"t":1711663200}
+{"o":93.7086574224,"h":94.4095418796,"l":93.3298318236,"c":93.5877575488,"v":493996.7089723542,"t":1711666800}
+{"o":93.5877575488,"h":93.6244784474,"l":92.5763390675,"c":93.0752910874,"v":446949.4197318056,"t":1711670400}
+{"o":93.0752910874,"h":94.1583712826,"l":92.8207920556,"c":93.1394247809,"v":495941.8148154986,"t":1711674000}
+{"o":93.1394247809,"h":93.8240611593,"l":92.6315990774,"c":93.3931780511,"v":507326.9627688175,"t":1711677600}
+{"o":93.3931780511,"h":93.9463481516,"l":92.7304625644,"c":92.9451312862,"v":466443.8620010193,"t":1711681200}
+{"o":92.9451312862,"h":93.3166179841,"l":92.3618282144,"c":92.5431941442,"v":435310.4577569775,"t":1711684800}
+{"o":92.5431941442,"h":92.8291490159,"l":91.6595058818,"c":91.7946286233,"v":462952.9531815926,"t":1711688400}
+{"o":91.7946286233,"h":92.3229830342,"l":91.4409585259,"c":92.0377664327,"v":353687.3951391025,"t":1711692000}
+{"o":92.0377664327,"h":92.2952056947,"l":90.510066158,"c":90.6353314339,"v":409293.42825727,"t":1711695600}
+{"o":90.6353314339,"h":91.8819227414,"l":90.4886046737,"c":91.5262284013,"v":351922.6621630636,"t":1711699200}
+{"o":91.5262284013,"h":91.867674024,"l":90.4798896943,"c":90.6751050694,"v":357814.3850476666,"t":1711702800}
+{"o":90.6751050694,"h":91.6405847524,"l":90.5031250166,"c":91.5889030685,"v":360892.3266623789,"t":1711706400}
+{"o":91.5889030685,"h":92.0605081601,"l":91.3520136531,"c":91.7194538917,"v":356535.5957225305,"t":1711710000}
+{"o":91.7194538917,"h":92.0130976222,"l":91.1093633229,"c":91.6809187552,"v":406351.1033128157,"t":1711713600}
+{"o":91.6809187552,"h":92.3871432449,"l":91.3476436339,"c":92.198381405,"v":498725.3777117218,"t":1711717200}
+{"o":92.198381405,"h":93.6936494773,"l":91.9022463456,"c":93.0637380876,"v":584092.3150955115,"t":1711720800}
+{"o":93.0637380876,"h":93.2183238156,"l":91.0137788371,"c":91.2173901651,"v":682041.9932362582,"t":1711724400}
+{"o":91.2173901651,"h":92.4133987676,"l":91.0863938942,"c":91.1784971977,"v":597174.6123920849,"t":1711728000}
+{"o":91.1784971977,"h":91.958092575,"l":91.0682721999,"c":91.811989671,"v":671476.6153918322,"t":1711731600}
+{"o":91.811989671,"h":92.0388195145,"l":91.1969063317,"c":91.9138916775,"v":607634.9904592095,"t":1711735200}
+{"o":91.9138916775,"h":92.6540369117,"l":91.5249313281,"c":92.6178620414,"v":630458.2799873208,"t":1711738800}
+{"o":92.6178620414,"h":93.7365131401,"l":92.2110246828,"c":93.5969334798,"v":618584.9738531271,"t":1711742400}
+{"o":93.5969334798,"h":93.7417409049,"l":92.4668115473,"c":93.0652794652,"v":644672.5058409896,"t":1711746000}
+{"o":93.0652794652,"h":95.0282779987,"l":92.9291842838,"c":94.8739165409,"v":563772.0686795012,"t":1711749600}
+{"o":94.8739165409,"h":95.3715031751,"l":94.3975368383,"c":94.8256663093,"v":631670.7039474623,"t":1711753200}
+{"o":94.8256663093,"h":95.9926357729,"l":94.2205355472,"c":95.8291733996,"v":649896.0617163791,"t":1711756800}
+{"o":95.8291733996,"h":96.0719995272,"l":94.8580520837,"c":94.9398598551,"v":634082.0554284863,"t":1711760400}
+{"o":94.9398598551,"h":95.3398361398,"l":94.5035374605,"c":94.764796216,"v":533113.0774373703,"t":1711764000}
+{"o":94.764796216,"h":95.3628785028,"l":94.7215141553,"c":95.1649796741,"v":536390.2790798545,"t":1711767600}
+{"o":95.1649796741,"h":97.9941149837,"l":95.0739362677,"c":97.9407054423,"v":779021.7793808667,"t":1711771200}
+{"o":97.9407054423,"h":98.7086608155,"l":97.4120976281,"c":98.1064306112,"v":733349.6627896441,"t":1711774800}
+{"o":98.1064306112,"h":98.6539988393,"l":97.3960786973,"c":97.6452534394,"v":744917.8899358142,"t":1711778400}
+{"o":97.6452534394,"h":98.0892771534,"l":96.5317327396,"c":96.6632518712,"v":730758.3029392186,"t":1711782000}
+{"o":96.6632518712,"h":97.0723087557,"l":95.3518481612,"c":96.0697606723,"v":682327.0811668308,"t":1711785600}
+{"o":96.0697606723,"h":97.1435857241,"l":95.9048685856,"c":96.7257260566,"v":558663.0223087221,"t":1711789200}
+{"o":96.7257260566,"h":97.1472955359,"l":96.4118483183,"c":96.7133091814,"v":475890.8010013656,"t":1711792800}
+{"o":96.7133091814,"h":98.0591731157,"l":96.7133091814,"c":97.6529136835,"v":488916.9027649061,"t":1711796400}
+{"o":97.6529136835,"h":98.0184819728,"l":97.0911174851,"c":97.7400872832,"v":498413.4697176522,"t":1711800000}
+{"o":97.7400872832,"h":97.7957098686,"l":96.8533264793,"c":97.3334845264,"v":533337.2705417044,"t":1711803600}
+{"o":97.3334845264,"h":97.5880504532,"l":96.2917620637,"c":96.6776913875,"v":569813.8056161746,"t":1711807200}
+{"o":96.6776913875,"h":97.2479188561,"l":96.4052646577,"c":96.8929101235,"v":678558.3567413904,"t":1711810800}
+{"o":96.8929101235,"h":97.6505370327,"l":96.5467512188,"c":97.5521979435,"v":733675.3604147336,"t":1711814400}
+{"o":97.5521979435,"h":97.6854551208,"l":96.9633379839,"c":97.2359137102,"v":532634.5898639301,"t":1711818000}
+{"o":97.2359137102,"h":97.601335164,"l":96.712034951,"c":96.7747022825,"v":485741.2132579964,"t":1711821600}
+{"o":96.7747022825,"h":97.0625089632,"l":95.5165916472,"c":96.5257271527,"v":574035.972043477,"t":1711825200}
+{"o":96.5257271527,"h":96.6453608025,"l":96.0130927574,"c":96.2026638002,"v":430854.2580915273,"t":1711828800}
+{"o":96.2026638002,"h":96.5747069101,"l":95.6417930377,"c":96.3303399471,"v":397780.620733596,"t":1711832400}
+{"o":96.3303399471,"h":97.0790360663,"l":96.0450497943,"c":96.8104879371,"v":460261.0113453118,"t":1711836000}
+{"o":96.8104879371,"h":96.9349360538,"l":95.3863554693,"c":95.8504516251,"v":501265.1853030321,"t":1711839600}
+{"o":95.8504516251,"h":97.1507211359,"l":95.6149178659,"c":96.3724949721,"v":536660.428084523,"t":1711843200}
+{"o":96.3724949721,"h":97.3450478878,"l":95.9808282024,"c":97.1796232508,"v":531878.6465764679,"t":1711846800}
+{"o":97.1796232508,"h":97.3810854747,"l":96.2893991139,"c":96.4783986139,"v":548203.4525183358,"t":1711850400}
+{"o":96.4783986139,"h":96.8158379741,"l":95.5720816761,"c":95.9056607904,"v":494455.1013991081,"t":1711854000}
+{"o":95.9056607904,"h":96.5665405615,"l":95.6962022349,"c":96.4344972482,"v":376372.1931633227,"t":1711857600}
+{"o":96.4344972482,"h":97.1115104566,"l":96.1087458037,"c":96.9828300027,"v":378071.3370110907,"t":1711861200}
+{"o":96.9828300027,"h":97.1047633178,"l":96.1168077345,"c":96.2532231705,"v":373035.1923817963,"t":1711864800}
+{"o":96.2532231705,"h":97.3430098446,"l":96.1295116679,"c":97.0878912428,"v":374269.6918632304,"t":1711868400}
+{"o":97.0878912428,"h":97.3733014764,"l":96.7156618854,"c":97.2337818156,"v":462411.2547512687,"t":1711872000}
+{"o":97.2337818156,"h":97.294561103,"l":96.5029234027,"c":97.0147267533,"v":490458.0818279352,"t":1711875600}
+{"o":97.0147267533,"h":97.2737228577,"l":96.4239092156,"c":96.7479561727,"v":413558.4160573506,"t":1711879200}
+{"o":96.7479561727,"h":97.2088992731,"l":96.4325996974,"c":96.6332568662,"v":366357.8131434062,"t":1711882800}
+{"o":96.6332568662,"h":97.3011610084,"l":96.4532435194,"c":96.8554427275,"v":384946.9722490637,"t":1711886400}
+{"o":96.8554427275,"h":97.5831187174,"l":96.5316992199,"c":97.2390356994,"v":500012.2847363994,"t":1711890000}
+{"o":97.2390356994,"h":97.4309688563,"l":96.6321097384,"c":96.9269569273,"v":484596.5660744924,"t":1711893600}
+{"o":96.9269569273,"h":97.2532199567,"l":96.4751317933,"c":96.5444101467,"v":513732.8090508675,"t":1711897200}
+{"o":96.5444101467,"h":97.0973361894,"l":96.4474439122,"c":96.8855027991,"v":511793.1016651909,"t":1711900800}
+{"o":96.8855027991,"h":97.335555328,"l":96.6034053383,"c":97.1502961044,"v":514315.4525762796,"t":1711904400}
+{"o":97.1502961044,"h":98.4184395853,"l":96.7524848042,"c":97.886330395,"v":535381.0856923526,"t":1711908000}
+{"o":97.886330395,"h":99.4232724502,"l":97.6361540588,"c":98.714287961,"v":625682.4684587063,"t":1711911600}
+{"o":98.714287961,"h":99.1159372969,"l":97.9195866686,"c":98.3853496295,"v":520101.6161588357,"t":1711915200}
+{"o":98.3853496295,"h":98.680166569,"l":97.9302437434,"c":98.5127419895,"v":541950.1439051076,"t":1711918800}
+{"o":98.5127419895,"h":99.2689169694,"l":98.1053308886,"c":98.9871646452,"v":563996.8691336775,"t":1711922400}
+{"o":98.9871646452,"h":100.4694852057,"l":98.6495058177,"c":99.8170297545,"v":665198.7212063173,"t":1711926000}
+{"o":99.8170297545,"h":100.3233664042,"l":99.1188594077,"c":99.7007084295,"v":659809.285582968,"t":1711929600}
+{"o":99.7007084295,"h":100.9054396835,"l":99.4627711119,"c":100.2096377151,"v":683458.2659706465,"t":1711933200}
+{"o":100.2096377151,"h":100.5407008568,"l":99.7750881079,"c":100.0767228691,"v":602799.1477044069,"t":1711936800}
+{"o":100.0767228691,"h":100.5087681804,"l":99.3562648595,"c":99.9851854343,"v":635804.2229976046,"t":1711940400}
+{"o":99.9851854343,"h":100.6398993858,"l":99.2255013811,"c":99.2781873685,"v":627463.2007594107,"t":1711944000}
+{"o":99.2781873685,"h":99.6851689259,"l":95.5773705295,"c":96.1686053264,"v":1033054.0400529092,"t":1711947600}
+{"o":96.1686053264,"h":97.9464798554,"l":95.8885337878,"c":97.8133577451,"v":826701.8437735512,"t":1711951200}
+{"o":97.8133577451,"h":98.6546249974,"l":97.5731355951,"c":97.7151999573,"v":525616.2719797484,"t":1711954800}
+{"o":97.7151999573,"h":98.0440721615,"l":96.4252813414,"c":96.9748520599,"v":610469.7508456717,"t":1711958400}
+{"o":96.9748520599,"h":97.7689528896,"l":96.9171516286,"c":97.1365025363,"v":435340.1057635996,"t":1711962000}
+{"o":97.1365025363,"h":97.5740015177,"l":96.1505696024,"c":96.978092716,"v":429089.505620726,"t":1711965600}
+{"o":96.978092716,"h":97.4741587964,"l":96.3202774758,"c":96.347387025,"v":434059.6719671161,"t":1711969200}
+{"o":96.347387025,"h":97.2001484333,"l":96.2117749575,"c":97.1578100229,"v":483267.1272320381,"t":1711972800}
+{"o":97.1578100229,"h":97.6652953997,"l":96.7116117109,"c":97.1515188948,"v":610441.9280418333,"t":1711976400}
+{"o":97.1515188948,"h":97.5388942423,"l":94.0463701231,"c":94.4666177419,"v":861158.5225429549,"t":1711980000}
+{"o":94.4666177419,"h":94.7223243816,"l":92.2658207348,"c":92.8195955182,"v":944537.9134976279,"t":1711983600}
+{"o":92.8195955182,"h":94.2881721466,"l":92.3698601312,"c":93.5018915052,"v":716766.9299014336,"t":1711987200}
+{"o":93.5018915052,"h":93.9353613946,"l":92.6754050022,"c":93.8241553323,"v":552535.1017297786,"t":1711990800}
+{"o":93.8241553323,"h":93.8923626079,"l":92.5154647007,"c":93.5790592847,"v":615927.0925902927,"t":1711994400}
+{"o":93.5790592847,"h":95.5290503889,"l":93.2298593617,"c":95.429962479,"v":565248.6831439668,"t":1711998000}
+{"o":95.429962479,"h":95.6677543155,"l":94.5879338423,"c":95.6250126765,"v":525307.6958228272,"t":1712001600}
+{"o":95.6250126765,"h":95.7390103066,"l":94.9967259235,"c":95.1463340416,"v":445290.5592555344,"t":1712005200}
+{"o":95.1463340416,"h":95.6054065752,"l":94.7562518177,"c":95.231633923,"v":511870.0913031733,"t":1712008800}
+{"o":95.231633923,"h":95.6979205981,"l":94.8755221552,"c":94.9012448798,"v":492025.2661315472,"t":1712012400}
+{"o":94.9012448798,"h":95.2385212816,"l":93.0160447789,"c":93.6629210355,"v":628294.6785569793,"t":1712016000}
+{"o":93.6629210355,"h":94.7840411225,"l":93.3726188939,"c":93.858844737,"v":515884.5692387876,"t":1712019600}
+{"o":93.858844737,"h":93.967493852,"l":89.7761446427,"c":91.5812618542,"v":1120510.9311404836,"t":1712023200}
+{"o":91.5812618542,"h":92.0477109503,"l":90.3591317532,"c":90.6414198406,"v":841080.5525450177,"t":1712026800}
+{"o":90.6414198406,"h":91.1865109062,"l":89.9002666018,"c":90.6235591313,"v":649998.7862986173,"t":1712030400}
+{"o":90.6235591313,"h":91.1572652499,"l":89.4435057939,"c":91.0899234151,"v":651202.4701136549,"t":1712034000}
+{"o":91.0899234151,"h":91.9865728092,"l":90.6849298103,"c":91.605518693,"v":647768.1874755371,"t":1712037600}
+{"o":91.605518693,"h":91.8927923639,"l":90.2279265557,"c":90.4330670843,"v":495545.2455853969,"t":1712041200}
+{"o":90.4330670843,"h":90.765960721,"l":89.1105597876,"c":89.4399365069,"v":468450.1000772545,"t":1712044800}
+{"o":89.4399365069,"h":90.3540293212,"l":88.7287001375,"c":89.9732337489,"v":600696.9440881163,"t":1712048400}
+{"o":89.9732337489,"h":90.1350418995,"l":88.6387036195,"c":89.2678230708,"v":458000.5133048296,"t":1712052000}
+{"o":89.2678230708,"h":89.5308062027,"l":87.4655820595,"c":88.7586558346,"v":548194.3382071574,"t":1712055600}
+{"o":88.7586558346,"h":89.7044116842,"l":87.999509442,"c":88.340347853,"v":528595.1806525829,"t":1712059200}
+{"o":88.340347853,"h":88.7580065895,"l":86.7647878279,"c":88.0865722028,"v":716242.0435971136,"t":1712062800}
+{"o":88.0865722028,"h":89.9646976934,"l":87.7008159241,"c":89.0474713809,"v":675802.4004019846,"t":1712066400}
+{"o":89.0474713809,"h":89.9055407103,"l":87.1641516231,"c":87.5554927478,"v":721565.331263011,"t":1712070000}
+{"o":87.5554927478,"h":89.3279679222,"l":87.2984305558,"c":89.0637566158,"v":986624.358725987,"t":1712073600}
+{"o":89.0637566158,"h":90.0873359845,"l":88.194477215,"c":90.0228063656,"v":706831.9398622251,"t":1712077200}
+{"o":90.0228063656,"h":91.4353382075,"l":89.6418798661,"c":91.3273153624,"v":627785.9244072411,"t":1712080800}
+{"o":91.3273153624,"h":92.2497722029,"l":90.9133578863,"c":91.7134271773,"v":580819.990321463,"t":1712084400}
+{"o":91.7134271773,"h":91.9936173376,"l":90.6978462672,"c":91.1788223791,"v":651254.0728505891,"t":1712088000}
+{"o":91.1788223791,"h":91.4837987298,"l":90.0251703727,"c":90.7323811664,"v":630846.0775849565,"t":1712091600}
+{"o":90.7323811664,"h":91.4157264071,"l":90.3357348574,"c":90.8459638405,"v":471616.1100878541,"t":1712095200}
+{"o":90.8459638405,"h":90.8792172717,"l":89.1541123741,"c":89.5333535723,"v":487659.1244633506,"t":1712098800}
+{"o":89.5333535723,"h":90.0741008175,"l":86.9296509804,"c":89.362256346,"v":736477.1169741516,"t":1712102400}
+{"o":89.362256346,"h":91.8516115384,"l":88.1251415267,"c":91.4087394354,"v":642361.9373044807,"t":1712106000}
+{"o":91.4087394354,"h":92.0102346115,"l":90.6691331715,"c":91.674636208,"v":528595.4932049321,"t":1712109600}
+{"o":91.674636208,"h":93.3029762248,"l":90.946391587,"c":92.9828939744,"v":480156.9133887268,"t":1712113200}
+{"o":92.9828939744,"h":93.3878352038,"l":92.2680192517,"c":92.7655054945,"v":562255.1995955671,"t":1712116800}
+{"o":92.7655054945,"h":93.1880570476,"l":92.1434037526,"c":93.0699008471,"v":479814.680691823,"t":1712120400}
+{"o":93.0699008471,"h":94.7116971735,"l":92.676521435,"c":94.0855092519,"v":483862.0798792936,"t":1712124000}
+{"o":94.0855092519,"h":94.4830011406,"l":93.3752261756,"c":93.6642829563,"v":368218.9190414741,"t":1712127600}
+{"o":93.6642829563,"h":94.563523333,"l":92.9855440878,"c":94.1189752578,"v":428141.5365443233,"t":1712131200}
+{"o":94.1189752578,"h":94.5367865194,"l":93.646124815,"c":93.925035559,"v":393732.4907310691,"t":1712134800}
+{"o":93.925035559,"h":94.2977669237,"l":92.4202777154,"c":93.0693291026,"v":395340.7422968526,"t":1712138400}
+{"o":93.0693291026,"h":93.2646543846,"l":91.9772085391,"c":92.7170012061,"v":662062.3039502153,"t":1712142000}
+{"o":92.7170012061,"h":93.3240832335,"l":92.1604639893,"c":92.8237682006,"v":742657.0114267241,"t":1712145600}
+{"o":92.8237682006,"h":93.4858549562,"l":92.0755575136,"c":92.3305033574,"v":703563.7241250252,"t":1712149200}
+{"o":92.3305033574,"h":94.6360420564,"l":92.2218678067,"c":94.0295817172,"v":700739.6227908779,"t":1712152800}
+{"o":94.0295817172,"h":94.2121483482,"l":92.6188812973,"c":93.3042334641,"v":614576.7983068342,"t":1712156400}
+{"o":93.3042334641,"h":94.2667612217,"l":92.743686377,"c":93.4557282716,"v":692118.3544162686,"t":1712160000}
+{"o":93.4557282716,"h":93.8808821008,"l":92.4096151814,"c":92.7322596528,"v":683747.1047137529,"t":1712163600}
+{"o":92.7322596528,"h":92.8591491756,"l":90.9930993192,"c":91.9880950834,"v":595227.6665091998,"t":1712167200}
+{"o":91.9880950834,"h":92.2277470208,"l":90.8425853798,"c":91.6414676299,"v":487514.8667188497,"t":1712170800}
+{"o":91.6414676299,"h":91.761752402,"l":90.1411030947,"c":90.5567493478,"v":610461.5907008415,"t":1712174400}
+{"o":90.5567493478,"h":91.7103858909,"l":89.5312159949,"c":91.3643542133,"v":606741.2792568712,"t":1712178000}
+{"o":91.3643542133,"h":92.0337023728,"l":91.0340987726,"c":91.8929392157,"v":486803.7557176527,"t":1712181600}
+{"o":91.8929392157,"h":92.2294502743,"l":90.7404644957,"c":91.3118411526,"v":417031.7013371204,"t":1712185200}
+{"o":91.3118411526,"h":92.5077548816,"l":91.0566846918,"c":92.1610173149,"v":482196.7974269486,"t":1712188800}
+{"o":92.1610173149,"h":92.1894077785,"l":90.978143735,"c":91.6771391967,"v":464599.9934407229,"t":1712192400}
+{"o":91.6771391967,"h":91.8153595971,"l":90.0409848232,"c":90.5330852291,"v":586674.4718597378,"t":1712196000}
+{"o":90.5330852291,"h":90.9788599771,"l":89.1776980011,"c":89.5955994843,"v":564472.9572496719,"t":1712199600}
+{"o":89.5955994843,"h":89.9695884953,"l":88.1741395222,"c":89.796501189,"v":547178.134416324,"t":1712203200}
+{"o":89.796501189,"h":90.5331696871,"l":89.5219341698,"c":90.2057203423,"v":451572.191451756,"t":1712206800}
+{"o":90.2057203423,"h":91.0996773749,"l":90.0339850106,"c":90.7932998327,"v":318000.8344923231,"t":1712210400}
+{"o":90.7932998327,"h":91.6610600052,"l":90.5385609086,"c":91.2099718021,"v":308103.2672731545,"t":1712214000}
+{"o":91.2099718021,"h":91.894480508,"l":90.9903896731,"c":91.5467568001,"v":319884.7018131696,"t":1712217600}
+{"o":91.5467568001,"h":91.7696198306,"l":90.5112938325,"c":91.431469035,"v":355999.3202354605,"t":1712221200}
+{"o":91.431469035,"h":91.9561617112,"l":91.0768129728,"c":91.5369578199,"v":323266.0483324282,"t":1712224800}
+{"o":91.5369578199,"h":91.9204652307,"l":91.0246856779,"c":91.5009852765,"v":347229.392501147,"t":1712228400}
+{"o":91.5009852765,"h":92.4829951397,"l":91.1726125568,"c":91.3800873956,"v":600925.3038919743,"t":1712232000}
+{"o":91.3800873956,"h":94.5579990595,"l":91.1339148984,"c":92.8811363038,"v":895990.315140921,"t":1712235600}
+{"o":92.8811363038,"h":93.5582702683,"l":92.4124311965,"c":92.8928889802,"v":555039.590056185,"t":1712239200}
+{"o":92.8928889802,"h":93.1836682773,"l":91.9923512334,"c":92.2742545086,"v":501116.0476026494,"t":1712242800}
+{"o":92.2742545086,"h":93.0188387548,"l":92.1610487287,"c":92.4976770042,"v":421068.5755485399,"t":1712246400}
+{"o":92.4976770042,"h":93.4138428349,"l":91.9862207228,"c":93.3142325816,"v":500637.3004927108,"t":1712250000}
+{"o":93.3142325816,"h":94.0024014785,"l":91.5556889949,"c":91.7662507123,"v":695609.5278781141,"t":1712253600}
+{"o":91.7662507123,"h":92.3591578769,"l":90.0181370712,"c":91.5867934231,"v":515930.9626756439,"t":1712257200}
+{"o":91.5867934231,"h":91.7059232952,"l":89.1820034156,"c":90.0772223382,"v":693514.2684575556,"t":1712260800}
+{"o":90.0772223382,"h":90.6958750434,"l":89.3924023475,"c":89.8526071404,"v":545432.5679701378,"t":1712264400}
+{"o":89.8526071404,"h":90.4329754022,"l":89.5306685586,"c":89.9473414637,"v":408231.6176703646,"t":1712268000}
+{"o":89.9473414637,"h":90.9830142023,"l":89.6725053752,"c":90.8359520887,"v":366758.5716477447,"t":1712271600}
+{"o":90.8359520887,"h":91.3424064151,"l":90.3002285751,"c":91.3195485412,"v":388243.258357385,"t":1712275200}
+{"o":91.3195485412,"h":91.3620831063,"l":89.4924550466,"c":89.9929653099,"v":473882.6518585252,"t":1712278800}
+{"o":89.9929653099,"h":90.2041463884,"l":87.5196395972,"c":87.8519221869,"v":538312.9597517985,"t":1712282400}
+{"o":87.8519221869,"h":88.9474221194,"l":87.5657036676,"c":88.4787032978,"v":366186.1363355089,"t":1712286000}
+{"o":88.4787032978,"h":89.098563337,"l":86.3385905717,"c":87.248486569,"v":390166.3965373354,"t":1712289600}
+{"o":87.248486569,"h":88.5123890322,"l":85.3217765097,"c":86.6382046624,"v":566673.9800196788,"t":1712293200}
+{"o":86.6382046624,"h":87.2664088072,"l":86.0922594381,"c":86.4284629186,"v":378861.7247399869,"t":1712296800}
+{"o":86.4284629186,"h":86.7287391812,"l":85.0341970454,"c":86.3499474401,"v":328399.6906478259,"t":1712300400}
+{"o":86.3499474401,"h":87.385254066,"l":84.7592536807,"c":85.3146579483,"v":365938.2249895174,"t":1712304000}
+{"o":85.3146579483,"h":85.4144710644,"l":84.2876839652,"c":85.0978543841,"v":446534.2474635507,"t":1712307600}
+{"o":85.0978543841,"h":85.4143705057,"l":83.7892005535,"c":84.8772992545,"v":425411.1404703381,"t":1712311200}
+{"o":84.8772992545,"h":85.2129586011,"l":83.429485061,"c":83.6803639252,"v":389863.3801117365,"t":1712314800}
+{"o":83.6803639252,"h":85.3228537582,"l":81.4744968023,"c":85.2383078726,"v":585285.2257971405,"t":1712318400}
+{"o":85.2383078726,"h":87.8588054355,"l":84.1887534383,"c":86.4310350578,"v":595903.8485881521,"t":1712322000}
+{"o":86.4310350578,"h":88.2704769614,"l":85.7196696318,"c":86.9121430976,"v":565931.0144288943,"t":1712325600}
+{"o":86.9121430976,"h":87.4460644756,"l":85.0550468351,"c":86.9763359333,"v":482869.7099390099,"t":1712329200}
+{"o":86.9763359333,"h":87.2734450836,"l":85.3320118341,"c":86.121675506,"v":420579.6904725811,"t":1712332800}
+{"o":86.121675506,"h":86.3245219907,"l":84.7230308207,"c":85.4846815355,"v":375898.5659888697,"t":1712336400}
+{"o":85.4846815355,"h":86.3200747039,"l":85.080724829,"c":86.228201133,"v":390341.6990891648,"t":1712340000}
+{"o":86.228201133,"h":87.3287034417,"l":85.844844088,"c":86.6436508292,"v":432325.5412892138,"t":1712343600}
+{"o":86.6436508292,"h":87.3360856228,"l":86.4258665132,"c":86.8143244883,"v":503460.6110724628,"t":1712347200}
+{"o":86.8143244883,"h":87.7511680294,"l":86.4179345182,"c":86.4265936655,"v":395190.1495829082,"t":1712350800}
+{"o":86.4265936655,"h":86.7823313626,"l":85.9635278126,"c":86.0895486919,"v":313285.1839455844,"t":1712354400}
+{"o":86.0895486919,"h":86.6900155976,"l":85.9234828166,"c":86.0524779628,"v":277604.2789149527,"t":1712358000}
+{"o":86.0524779628,"h":87.1393762016,"l":85.6343392139,"c":86.5134109109,"v":376962.9474839777,"t":1712361600}
+{"o":86.5134109109,"h":87.0853669824,"l":86.0832297595,"c":86.2420642363,"v":297057.6319243374,"t":1712365200}
+{"o":86.2420642363,"h":86.5933125008,"l":85.5970576438,"c":85.7831510542,"v":286018.3976951393,"t":1712368800}
+{"o":85.7831510542,"h":87.0642696865,"l":85.5629744901,"c":86.8168591653,"v":275813.2601684953,"t":1712372400}
+{"o":86.8168591653,"h":86.9810288014,"l":86.3042659021,"c":86.7128102438,"v":271594.9667716049,"t":1712376000}
+{"o":86.7128102438,"h":87.9853053971,"l":86.4425568308,"c":87.6059609754,"v":355455.5511410601,"t":1712379600}
+{"o":87.6059609754,"h":87.9493177184,"l":87.3114742365,"c":87.7851291939,"v":303829.4996185338,"t":1712383200}
+{"o":87.7851291939,"h":87.914206834,"l":87.0162769696,"c":87.5079522166,"v":282137.4049328621,"t":1712386800}
+{"o":87.5079522166,"h":87.9599612226,"l":87.1102676647,"c":87.8071799292,"v":286174.8602497029,"t":1712390400}
+{"o":87.8071799292,"h":88.1248806727,"l":86.8485451869,"c":86.9820600029,"v":288623.1460665449,"t":1712394000}
+{"o":86.9820600029,"h":87.3403061532,"l":86.5255096928,"c":86.9114668689,"v":240738.719090092,"t":1712397600}
+{"o":86.9114668689,"h":87.1856161397,"l":86.4567686068,"c":86.7091043264,"v":222830.1285795437,"t":1712401200}
+{"o":86.7091043264,"h":87.0402972666,"l":86.0665894452,"c":86.4421670075,"v":243586.2000824691,"t":1712404800}
+{"o":86.4421670075,"h":86.6121101106,"l":85.2079637692,"c":85.9410944811,"v":225867.17891166,"t":1712408400}
+{"o":85.9410944811,"h":86.8752950912,"l":85.5216347803,"c":86.4695710553,"v":243647.3031735198,"t":1712412000}
+{"o":86.4695710553,"h":88.1651143813,"l":86.2966999829,"c":87.3882453141,"v":313820.6450635003,"t":1712415600}
+{"o":87.3882453141,"h":88.3297678529,"l":87.1570646336,"c":87.6724953111,"v":444284.3669711064,"t":1712419200}
+{"o":87.6724953111,"h":88.0409441749,"l":86.5767883669,"c":87.5546048664,"v":349988.1989165772,"t":1712422800}
+{"o":87.5546048664,"h":87.8854064963,"l":86.9388564405,"c":87.4207739322,"v":294259.4017274331,"t":1712426400}
+{"o":87.4207739322,"h":87.7969047495,"l":87.2408397696,"c":87.5507813564,"v":278548.3612084679,"t":1712430000}
+{"o":87.5507813564,"h":87.9027588813,"l":87.2398762269,"c":87.7988686189,"v":304831.2210188123,"t":1712433600}
+{"o":87.7988686189,"h":88.1257903714,"l":87.3140648753,"c":87.6996938446,"v":320610.6222952188,"t":1712437200}
+{"o":87.6996938446,"h":88.3766019143,"l":87.3196454049,"c":88.1549203617,"v":425909.9198586494,"t":1712440800}
+{"o":88.1549203617,"h":88.9619644566,"l":88.0483649004,"c":88.2463140749,"v":472917.8147868604,"t":1712444400}
+{"o":88.2463140749,"h":88.4072066528,"l":86.5973059965,"c":87.8824457023,"v":303440.198714212,"t":1712448000}
+{"o":87.8824457023,"h":90.1189613946,"l":87.8400841659,"c":89.9635433002,"v":418389.7510864414,"t":1712451600}
+{"o":89.9635433002,"h":90.4289339726,"l":89.0521770793,"c":89.2762851679,"v":378679.8504675934,"t":1712455200}
+{"o":89.2762851679,"h":90.0399472118,"l":89.0197723133,"c":89.1775764557,"v":368762.7480039085,"t":1712458800}
+{"o":89.1775764557,"h":90.326483152,"l":88.8245423419,"c":89.0942418632,"v":343145.9367356999,"t":1712462400}
+{"o":89.0942418632,"h":89.6098009433,"l":88.84528955,"c":89.3373782305,"v":276693.7894399663,"t":1712466000}
+{"o":89.3373782305,"h":89.6909676065,"l":88.4146576672,"c":88.6031062768,"v":360398.7040375868,"t":1712469600}
+{"o":88.6031062768,"h":88.9091556602,"l":88.4012326835,"c":88.7012770549,"v":282719.1749882387,"t":1712473200}
+{"o":88.7012770549,"h":89.2629049517,"l":88.4811949068,"c":88.875742295,"v":271471.4755826058,"t":1712476800}
+{"o":88.875742295,"h":89.1325668218,"l":88.0591807629,"c":88.4984103476,"v":244824.6544298154,"t":1712480400}
+{"o":88.4984103476,"h":89.1168679146,"l":88.1658675644,"c":89.0297121052,"v":230318.6805231222,"t":1712484000}
+{"o":89.0297121052,"h":89.4185434233,"l":88.6358314825,"c":89.1874868558,"v":226994.9803700001,"t":1712487600}
+{"o":89.1874868558,"h":89.6294899512,"l":88.5508408072,"c":89.362504979,"v":216695.2012186792,"t":1712491200}
+{"o":89.362504979,"h":89.7882504084,"l":89.1289450717,"c":89.5791700048,"v":323754.3138121317,"t":1712494800}
+{"o":89.5791700048,"h":89.9909173494,"l":89.0407651192,"c":89.7094317059,"v":269527.5689243746,"t":1712498400}
+{"o":89.7094317059,"h":90.2899281287,"l":88.6184538041,"c":88.6702116712,"v":319732.9667653239,"t":1712502000}
+{"o":88.6702116712,"h":90.1330414539,"l":88.6075593221,"c":89.6287607145,"v":376868.981513099,"t":1712505600}
+{"o":89.6287607145,"h":89.939593482,"l":88.6781809243,"c":88.8933290102,"v":350425.7673578372,"t":1712509200}
+{"o":88.8933290102,"h":89.1647427258,"l":87.6531927983,"c":88.2452873302,"v":409493.181421171,"t":1712512800}
+{"o":88.2452873302,"h":88.6093225509,"l":87.5918955527,"c":87.9811157795,"v":451880.7047173231,"t":1712516400}
+{"o":87.9811157795,"h":88.600916899,"l":87.5740628591,"c":88.2210116794,"v":370218.176719682,"t":1712520000}
+{"o":88.2210116794,"h":88.62450234,"l":87.5815680763,"c":87.7410673173,"v":294932.4315392583,"t":1712523600}
+{"o":87.7410673173,"h":88.8103399541,"l":87.2251139739,"c":88.109713642,"v":290559.4242101269,"t":1712527200}
+{"o":88.109713642,"h":88.8347984657,"l":87.9221408923,"c":88.5677367689,"v":261051.9265595026,"t":1712530800}
+{"o":88.5677367689,"h":88.8405656233,"l":86.8122744602,"c":87.7532483112,"v":312223.0448874986,"t":1712534400}
+{"o":87.7532483112,"h":88.5158169839,"l":87.1698663959,"c":87.4473177004,"v":266238.4338852523,"t":1712538000}
+{"o":87.4473177004,"h":87.7894912965,"l":86.927652728,"c":87.1432838009,"v":311795.3857405398,"t":1712541600}
+{"o":87.1432838009,"h":87.5316805677,"l":85.8995998649,"c":86.860301773,"v":324421.6085777877,"t":1712545200}
+{"o":86.860301773,"h":87.3869425159,"l":86.6705783047,"c":86.8774741546,"v":301592.1455910362,"t":1712548800}
+{"o":86.8774741546,"h":87.5408984501,"l":86.2380325139,"c":87.4009854875,"v":285558.3844919817,"t":1712552400}
+{"o":87.4009854875,"h":88.1053468556,"l":86.9525692753,"c":87.3129392611,"v":306331.1450676559,"t":1712556000}
+{"o":87.3129392611,"h":89.4763854027,"l":87.0264093945,"c":88.8188890921,"v":471852.0398276009,"t":1712559600}
+{"o":88.8188890921,"h":90.9673849406,"l":88.6021140527,"c":90.6115274016,"v":532190.9336457343,"t":1712563200}
+{"o":90.6115274016,"h":91.5426014108,"l":90.0685059564,"c":90.2954940579,"v":425671.2802487258,"t":1712566800}
+{"o":90.2954940579,"h":90.8664836525,"l":89.7216163216,"c":90.3822858743,"v":333450.2316672222,"t":1712570400}
+{"o":90.3822858743,"h":90.6035516737,"l":89.6919263198,"c":90.0971604441,"v":283692.4628037331,"t":1712574000}
+{"o":90.0971604441,"h":90.5872846527,"l":88.9039900117,"c":89.0254500395,"v":326592.6381638771,"t":1712577600}
+{"o":89.0254500395,"h":91.5218623291,"l":88.272404378,"c":89.3301749447,"v":457885.4607161164,"t":1712581200}
+{"o":89.3301749447,"h":89.573251311,"l":87.5476119633,"c":89.0647473764,"v":372608.206133695,"t":1712584800}
+{"o":89.0647473764,"h":89.9613976023,"l":88.7610555863,"c":89.545544464,"v":592737.524523861,"t":1712588400}
+{"o":89.545544464,"h":91.304857162,"l":89.2425042667,"c":89.601036714,"v":569337.1243292686,"t":1712592000}
+{"o":89.601036714,"h":93.1756197912,"l":88.8428488827,"c":89.1473402606,"v":494160.1800535903,"t":1712595600}
+{"o":89.1473402606,"h":89.8497805127,"l":88.848895618,"c":88.935825305,"v":352965.0782821475,"t":1712599200}
+{"o":88.935825305,"h":89.2324291776,"l":88.1913285155,"c":88.5887827316,"v":392449.2181846958,"t":1712602800}
+{"o":88.5887827316,"h":89.1742185059,"l":88.1860078455,"c":88.8439231307,"v":349360.9345053649,"t":1712606400}
+{"o":88.8439231307,"h":89.6538517674,"l":88.7277686746,"c":89.5224241623,"v":328793.7520238877,"t":1712610000}
+{"o":89.5224241623,"h":89.7144940628,"l":88.904412358,"c":89.4221456217,"v":327080.3476036525,"t":1712613600}
+{"o":89.4221456217,"h":90.5530918743,"l":88.8709343104,"c":89.2080746329,"v":398555.4994520341,"t":1712617200}
+{"o":89.2080746329,"h":89.4162008249,"l":88.0578845361,"c":88.8559084911,"v":404749.6826202532,"t":1712620800}
+{"o":88.8559084911,"h":89.134388215,"l":88.0961180632,"c":88.4980837681,"v":429728.3614464046,"t":1712624400}
+{"o":88.4980837681,"h":89.1250893175,"l":88.1851977622,"c":88.5811863375,"v":354255.8403306752,"t":1712628000}
+{"o":88.5811863375,"h":88.9323156108,"l":86.9956993131,"c":87.7236030152,"v":341802.2604274219,"t":1712631600}
+{"o":87.7236030152,"h":88.0528312127,"l":87.2564811546,"c":87.7991662768,"v":335123.7954575398,"t":1712635200}
+{"o":87.7991662768,"h":88.6690429525,"l":87.5690132406,"c":87.9854159744,"v":289613.9198473616,"t":1712638800}
+{"o":87.9854159744,"h":88.2322747231,"l":86.5918989647,"c":87.0544787177,"v":475496.9339505335,"t":1712642400}
+{"o":87.0544787177,"h":87.3074680469,"l":86.2715571391,"c":86.7078795077,"v":525861.6809596611,"t":1712646000}
+{"o":86.7078795077,"h":86.8596119557,"l":84.3803179258,"c":86.5331554159,"v":494121.2364153977,"t":1712649600}
+{"o":86.5331554159,"h":87.0538598078,"l":85.9845824117,"c":86.4472707206,"v":343650.4307138242,"t":1712653200}
+{"o":86.4472707206,"h":86.9917865986,"l":86.0545456983,"c":86.66785669,"v":293987.8209715058,"t":1712656800}
+{"o":86.66785669,"h":87.2373588608,"l":86.4383856009,"c":86.9088800341,"v":289813.2358545386,"t":1712660400}
+{"o":86.9088800341,"h":87.1622063581,"l":85.7884057369,"c":86.6986617379,"v":291678.988816784,"t":1712664000}
+{"o":86.6986617379,"h":86.8996734507,"l":85.503717796,"c":85.5987437339,"v":352306.3496480605,"t":1712667600}
+{"o":85.5987437339,"h":86.3443273317,"l":83.684023529,"c":84.7116433344,"v":521445.3610554846,"t":1712671200}
+{"o":84.7116433344,"h":85.3016844288,"l":83.3415868518,"c":85.1032810699,"v":559515.4228510449,"t":1712674800}
+{"o":85.1032810699,"h":86.0824797063,"l":84.6902569283,"c":85.8012169864,"v":470987.2621553282,"t":1712678400}
+{"o":85.8012169864,"h":87.6088516673,"l":85.4212795945,"c":86.6200357886,"v":446036.9514094198,"t":1712682000}
+{"o":86.6200357886,"h":87.0119346104,"l":85.777605173,"c":86.0935557226,"v":312132.3418188925,"t":1712685600}
+{"o":86.0935557226,"h":86.3418473923,"l":85.5678863693,"c":86.034621888,"v":292822.2486040393,"t":1712689200}
+{"o":86.034621888,"h":86.8359312611,"l":85.7888423826,"c":86.3333548973,"v":226638.6131288732,"t":1712692800}
+{"o":86.3333548973,"h":86.5665290064,"l":85.6468158106,"c":85.8531419285,"v":191917.6687086879,"t":1712696400}
+{"o":85.8531419285,"h":86.2788871843,"l":85.3205435996,"c":85.7830652754,"v":224170.8353656581,"t":1712700000}
+{"o":85.7830652754,"h":86.1626571932,"l":84.8312379349,"c":85.0426132145,"v":249292.013767943,"t":1712703600}
+{"o":85.0426132145,"h":85.405836923,"l":84.4353854152,"c":85.0193907947,"v":229413.7480968684,"t":1712707200}
+{"o":85.0193907947,"h":85.0926356551,"l":83.318843987,"c":84.8556197039,"v":278006.0790738173,"t":1712710800}
+{"o":84.8556197039,"h":85.3514505714,"l":83.1776376801,"c":83.7500086424,"v":335048.1790739372,"t":1712714400}
+{"o":83.7500086424,"h":84.6363777171,"l":83.334883876,"c":84.5325351497,"v":341634.5120074128,"t":1712718000}
+{"o":84.5325351497,"h":84.867527919,"l":84.194626495,"c":84.3482529995,"v":299945.3008485548,"t":1712721600}
+{"o":84.3482529995,"h":84.9594770185,"l":83.8541092327,"c":84.6350386107,"v":336058.3256403877,"t":1712725200}
+{"o":84.6350386107,"h":85.6473283742,"l":84.5409841258,"c":85.1092003639,"v":210796.1708407369,"t":1712728800}
+{"o":85.1092003639,"h":85.7145382582,"l":84.9686701607,"c":85.1977590858,"v":235982.995808423,"t":1712732400}
+{"o":85.1977590858,"h":85.2394326175,"l":84.1605853825,"c":84.2572278884,"v":301395.5438732871,"t":1712736000}
+{"o":84.2572278884,"h":84.9525873594,"l":84.0190741837,"c":84.4374880473,"v":272407.1505841322,"t":1712739600}
+{"o":84.4374880473,"h":84.6301358772,"l":83.0133024607,"c":83.6257096795,"v":304612.2989390066,"t":1712743200}
+{"o":83.6257096795,"h":84.1117620511,"l":83.4062962156,"c":83.9710851162,"v":283414.4498060888,"t":1712746800}
+{"o":83.9710851162,"h":84.2183204085,"l":80.0684716053,"c":81.6594583356,"v":692382.2004974621,"t":1712750400}
+{"o":81.6594583356,"h":81.9656044691,"l":79.3056231867,"c":81.766705068,"v":478458.4354684574,"t":1712754000}
+{"o":81.766705068,"h":83.8222190912,"l":81.2951128723,"c":83.3556974871,"v":511541.4339822218,"t":1712757600}
+{"o":83.3556974871,"h":83.5618260658,"l":82.3350842495,"c":82.8768936657,"v":370509.2877382616,"t":1712761200}
+{"o":82.8768936657,"h":84.8064088003,"l":82.2644723142,"c":84.6538679785,"v":449545.7720736461,"t":1712764800}
+{"o":84.6538679785,"h":85.4284394667,"l":82.7971020807,"c":84.3916421716,"v":419954.7129405387,"t":1712768400}
+{"o":84.3916421716,"h":84.4687154198,"l":82.7892135929,"c":83.2430996197,"v":382098.2584312846,"t":1712772000}
+{"o":83.2430996197,"h":84.526536922,"l":83.048915486,"c":84.3951737449,"v":334543.7538616842,"t":1712775600}
+{"o":84.3951737449,"h":85.0026701931,"l":83.9745608592,"c":84.3868724227,"v":313776.4032968649,"t":1712779200}
+{"o":84.3868724227,"h":85.7184909964,"l":84.0830127956,"c":85.2437817475,"v":291804.9499901835,"t":1712782800}
+{"o":85.2437817475,"h":86.5996486099,"l":84.7957635843,"c":85.8259156347,"v":624009.955681461,"t":1712786400}
+{"o":85.8259156347,"h":86.3367511787,"l":85.1544600944,"c":85.5368836109,"v":438106.8202370485,"t":1712790000}
+{"o":85.5368836109,"h":85.7692006326,"l":84.5194404533,"c":84.9838701084,"v":389376.768827321,"t":1712793600}
+{"o":84.9838701084,"h":85.1694589156,"l":84.4098809241,"c":84.5667930422,"v":358456.4142150428,"t":1712797200}
+{"o":84.5667930422,"h":85.3765784351,"l":84.1282070481,"c":85.1224937545,"v":476514.2793516175,"t":1712800800}
+{"o":85.1224937545,"h":85.379006314,"l":84.7024334519,"c":85.2089995872,"v":375531.9207648841,"t":1712804400}
+{"o":85.2089995872,"h":85.8425647606,"l":84.6596089183,"c":85.6877313486,"v":385587.1550594167,"t":1712808000}
+{"o":85.6877313486,"h":85.8515465089,"l":85.0891842781,"c":85.7715724425,"v":436072.0973428082,"t":1712811600}
+{"o":85.7715724425,"h":86.3660784706,"l":85.4062884152,"c":86.2252945631,"v":380718.1272228521,"t":1712815200}
+{"o":86.2252945631,"h":86.8609598928,"l":85.9311236816,"c":86.157732697,"v":365676.4976524862,"t":1712818800}
+{"o":86.157732697,"h":86.7107259916,"l":85.8920135278,"c":86.1781381442,"v":331675.6993671103,"t":1712822400}
+{"o":86.1781381442,"h":86.4071581939,"l":85.2342304044,"c":85.3188678024,"v":282129.1120496548,"t":1712826000}
+{"o":85.3188678024,"h":85.7011112054,"l":84.8682026053,"c":84.9998373349,"v":310414.4793259304,"t":1712829600}
+{"o":84.9998373349,"h":85.2938801262,"l":83.8777560648,"c":84.1406397044,"v":344951.4964270376,"t":1712833200}
+{"o":84.1406397044,"h":85.2424462271,"l":83.8644059413,"c":84.7395463893,"v":399651.4956947253,"t":1712836800}
+{"o":84.7395463893,"h":86.5143983166,"l":84.5245738754,"c":85.3125315838,"v":490222.8197790714,"t":1712840400}
+{"o":85.3125315838,"h":85.9057519779,"l":83.9755215984,"c":85.5963955778,"v":496689.0654732334,"t":1712844000}
+{"o":85.5963955778,"h":86.3884015411,"l":83.2816881238,"c":85.5144918479,"v":515307.8618253566,"t":1712847600}
+{"o":85.5144918479,"h":86.584653875,"l":84.8309657775,"c":85.7894970233,"v":408943.7424155722,"t":1712851200}
+{"o":85.7894970233,"h":86.6309338469,"l":85.5755798964,"c":86.1869190178,"v":400609.0818474078,"t":1712854800}
+{"o":86.1869190178,"h":87.0025602656,"l":85.6676889728,"c":86.2983450863,"v":465968.0500100791,"t":1712858400}
+{"o":86.2983450863,"h":86.8733358651,"l":85.9800314297,"c":86.1721856856,"v":362783.4414221118,"t":1712862000}
+{"o":86.1721856856,"h":86.8086337911,"l":85.9201169095,"c":86.1080411795,"v":376561.3498534191,"t":1712865600}
+{"o":86.1080411795,"h":86.404590002,"l":84.9816091654,"c":85.1626436084,"v":448309.4532641235,"t":1712869200}
+{"o":85.1626436084,"h":85.530935909,"l":84.8950747414,"c":85.3114105876,"v":413159.3935150885,"t":1712872800}
+{"o":85.3114105876,"h":85.4689147332,"l":84.8356184234,"c":85.0788782418,"v":400594.0817476851,"t":1712876400}
+{"o":85.0788782418,"h":85.7604582141,"l":84.8791973815,"c":85.5411506407,"v":354376.7453438835,"t":1712880000}
+{"o":85.5411506407,"h":86.0325368189,"l":85.0499091345,"c":85.1524268042,"v":388517.3877311876,"t":1712883600}
+{"o":85.1524268042,"h":86.0410119115,"l":84.9504065995,"c":85.4359984751,"v":378936.358440692,"t":1712887200}
+{"o":85.4359984751,"h":86.2141676924,"l":85.3669059079,"c":85.9495518097,"v":321275.4947000801,"t":1712890800}
+{"o":85.9495518097,"h":86.3118809688,"l":85.3899059207,"c":86.0889848574,"v":318128.9549525381,"t":1712894400}
+{"o":86.0889848574,"h":86.7145542846,"l":85.8075434205,"c":86.6835318723,"v":376345.204405585,"t":1712898000}
+{"o":86.6835318723,"h":86.8111357917,"l":85.6284893737,"c":85.9625692691,"v":323824.7842033887,"t":1712901600}
+{"o":85.9625692691,"h":86.3878918916,"l":85.2402642984,"c":85.4511013939,"v":282165.2938077822,"t":1712905200}
+{"o":85.4511013939,"h":85.7340198142,"l":84.5378184111,"c":85.3127537838,"v":300327.6977764865,"t":1712908800}
+{"o":85.3127537838,"h":85.7754056207,"l":84.7788053145,"c":85.0464794915,"v":257231.1744530716,"t":1712912400}
+{"o":85.0464794915,"h":85.181150028,"l":84.451070301,"c":84.9047176625,"v":294259.5982201382,"t":1712916000}
+{"o":84.9047176625,"h":85.4907590204,"l":84.5892597253,"c":85.1983387858,"v":308692.4337234065,"t":1712919600}
+{"o":85.1983387858,"h":85.4045362857,"l":80.9960811314,"c":83.6704225328,"v":394717.3576990932,"t":1712923200}
+{"o":83.6704225328,"h":83.9364736331,"l":81.3158892808,"c":82.7161501963,"v":681268.8706007948,"t":1712926800}
+{"o":82.7161501963,"h":83.2550141275,"l":81.9260648284,"c":82.5412402936,"v":493891.8433476713,"t":1712930400}
+{"o":82.5412402936,"h":83.2092964131,"l":81.4699541483,"c":82.5141861568,"v":458190.7578543812,"t":1712934000}
+{"o":82.5141861568,"h":82.8152699913,"l":81.1821614377,"c":81.8367509858,"v":619376.7020968548,"t":1712937600}
+{"o":81.8367509858,"h":82.1449992078,"l":78.4203549428,"c":80.7628973239,"v":920698.9368013907,"t":1712941200}
+{"o":80.7628973239,"h":80.7629672795,"l":69.68156121,"c":74.5877582349,"v":1301114.7199368828,"t":1712944800}
+{"o":74.5877582349,"h":77.4489080871,"l":70.2914639346,"c":73.7763300504,"v":1018628.8791229588,"t":1712948400}
+{"o":73.7763300504,"h":76.8010191176,"l":73.2782942299,"c":75.3624401833,"v":605485.8285987531,"t":1712952000}
+{"o":75.3624401833,"h":76.5688501154,"l":73.7672327964,"c":75.0096253592,"v":522027.9152722628,"t":1712955600}
+{"o":75.0096253592,"h":75.5296046233,"l":73.749866619,"c":74.68552405,"v":551297.6443105165,"t":1712959200}
+{"o":74.68552405,"h":76.1403044614,"l":73.7472386844,"c":75.5746948516,"v":469606.0793523626,"t":1712962800}
+{"o":75.5746948516,"h":75.9186090498,"l":74.5168220241,"c":74.7505557416,"v":475668.2260048667,"t":1712966400}
+{"o":74.7505557416,"h":74.8661963456,"l":70.8833231458,"c":72.0392154653,"v":575019.0071738492,"t":1712970000}
+{"o":72.0392154653,"h":73.9477619209,"l":70.3865720326,"c":73.6995823699,"v":570252.7681298567,"t":1712973600}
+{"o":73.6995823699,"h":75.5651726697,"l":73.309763104,"c":74.8610152488,"v":490911.7390000162,"t":1712977200}
+{"o":74.8610152488,"h":76.4283041636,"l":74.5703727455,"c":75.7815212001,"v":446100.9719354991,"t":1712980800}
+{"o":75.7815212001,"h":76.4819395232,"l":75.1772625917,"c":75.2937671475,"v":327235.4108459913,"t":1712984400}
+{"o":75.2937671475,"h":75.9079976833,"l":74.8606865402,"c":75.5761072848,"v":300229.986835626,"t":1712988000}
+{"o":75.5761072848,"h":75.8067861492,"l":74.2869949119,"c":74.5489138282,"v":259693.2389070086,"t":1712991600}
+{"o":74.5489138282,"h":75.062301857,"l":73.7577337892,"c":73.9369305032,"v":261335.3254184601,"t":1712995200}
+{"o":73.9369305032,"h":74.7662052412,"l":73.7547689792,"c":74.5818426239,"v":321600.8020972632,"t":1712998800}
+{"o":74.5818426239,"h":75.1200860389,"l":74.2531568075,"c":74.9856065444,"v":313275.0101754339,"t":1713002400}
+{"o":74.9856065444,"h":75.6926080376,"l":74.4826598244,"c":74.6296356412,"v":320142.1527203612,"t":1713006000}
+{"o":74.6296356412,"h":75.3890462543,"l":74.0705682118,"c":74.9590818025,"v":307590.7931676332,"t":1713009600}
+{"o":74.9590818025,"h":75.5179063518,"l":74.2218274121,"c":74.5780831431,"v":322847.8373284125,"t":1713013200}
+{"o":74.5780831431,"h":74.8927846082,"l":73.5141399098,"c":73.9627113464,"v":329710.7420481417,"t":1713016800}
+{"o":73.9627113464,"h":74.8872767631,"l":73.107055742,"c":73.5181420136,"v":451645.3748554373,"t":1713020400}
+{"o":73.5181420136,"h":73.8950701228,"l":71.2024037749,"c":71.8206383975,"v":505745.8500975942,"t":1713024000}
+{"o":71.8206383975,"h":71.8580276008,"l":66.9640262342,"c":68.6645827862,"v":1035497.6045561398,"t":1713027600}
+{"o":68.6645827862,"h":71.3244256386,"l":66.4631258516,"c":70.7361359735,"v":690845.9478574046,"t":1713031200}
+{"o":70.7361359735,"h":71.0916581493,"l":63.0370572644,"c":65.8437071947,"v":695156.3008874955,"t":1713034800}
+{"o":65.8437071947,"h":66.3973294696,"l":56.6522660362,"c":61.2652681054,"v":2045557.5223201418,"t":1713038400}
+{"o":61.2652681054,"h":65.633390771,"l":58.0308051345,"c":65.4178926283,"v":1377346.1699867893,"t":1713042000}
+{"o":65.4178926283,"h":70.478958824,"l":62.2371098034,"c":69.6442209012,"v":1454908.3982093148,"t":1713045600}
+{"o":69.6442209012,"h":70.0764259587,"l":66.4454508433,"c":68.0917171607,"v":1094016.6739870701,"t":1713049200}
+{"o":68.0917171607,"h":69.5030052234,"l":66.5418959201,"c":67.9255819562,"v":820917.2660027619,"t":1713052800}
+{"o":67.9255819562,"h":69.1442413172,"l":66.2429301504,"c":68.368917661,"v":506771.7284363848,"t":1713056400}
+{"o":68.368917661,"h":68.8312666913,"l":66.2436568128,"c":66.345771226,"v":482946.3484716521,"t":1713060000}
+{"o":66.345771226,"h":69.5554373335,"l":62.6022181956,"c":66.543299344,"v":525794.7847626437,"t":1713063600}
+{"o":66.543299344,"h":69.7734362849,"l":66.0328582845,"c":69.1355593051,"v":546854.108022369,"t":1713067200}
+{"o":69.1355593051,"h":70.886204723,"l":68.8716930858,"c":70.3790878518,"v":569586.6546318701,"t":1713070800}
+{"o":70.3790878518,"h":71.4943673901,"l":69.3389743839,"c":70.6148709357,"v":469050.9864306284,"t":1713074400}
+{"o":70.6148709357,"h":71.3521372482,"l":70.0567534977,"c":71.04534129,"v":379801.3202075419,"t":1713078000}
+{"o":71.04534129,"h":71.7961544641,"l":70.323103609,"c":70.603686472,"v":424135.495332757,"t":1713081600}
+{"o":70.603686472,"h":71.2635327716,"l":69.3278491931,"c":69.8317969628,"v":408911.0851353324,"t":1713085200}
+{"o":69.8317969628,"h":70.9887103029,"l":69.8066016267,"c":70.3244328652,"v":449452.1909573888,"t":1713088800}
+{"o":70.3244328652,"h":70.594822668,"l":66.7364610514,"c":68.5488116692,"v":389149.2052166823,"t":1713092400}
+{"o":68.5488116692,"h":70.660723669,"l":68.1317601915,"c":69.8584328197,"v":437492.7620781802,"t":1713096000}
+{"o":69.8584328197,"h":70.7592126259,"l":67.5521764323,"c":68.0102911864,"v":533493.7082841435,"t":1713099600}
+{"o":68.0102911864,"h":68.981923788,"l":66.033351249,"c":67.7311403155,"v":598100.0974592204,"t":1713103200}
+{"o":67.7311403155,"h":69.2356448006,"l":67.4007031223,"c":68.1098120278,"v":568226.9574370212,"t":1713106800}
+{"o":68.1098120278,"h":70.0621508958,"l":67.8729239037,"c":68.6622512388,"v":574135.2446355114,"t":1713110400}
+{"o":68.6622512388,"h":69.2717203582,"l":65.0078520476,"c":67.9961174722,"v":851365.3251176947,"t":1713114000}
+{"o":67.9961174722,"h":70.6477040239,"l":67.7702172251,"c":70.2307482399,"v":613334.382929309,"t":1713117600}
+{"o":70.2307482399,"h":70.5315384721,"l":69.29994726,"c":69.9139100853,"v":432825.5025714876,"t":1713121200}
+{"o":69.9139100853,"h":70.8812222092,"l":69.3705709116,"c":69.6326721,"v":457108.3263236984,"t":1713124800}
+{"o":69.6326721,"h":70.028187141,"l":68.8233755913,"c":69.8407500674,"v":435577.2797487822,"t":1713128400}
+{"o":69.8407500674,"h":74.5992547824,"l":69.7147493287,"c":74.2929101019,"v":764927.2966292386,"t":1713132000}
+{"o":74.2929101019,"h":75.4664230078,"l":74.0943189167,"c":74.7896093242,"v":534048.6422429708,"t":1713135600}
+{"o":74.7896093242,"h":74.7896093242,"l":72.8570907974,"c":73.3619102244,"v":457298.1618449016,"t":1713139200}
+{"o":73.3619102244,"h":73.8431162933,"l":72.5819730086,"c":73.2392823753,"v":410028.2248456255,"t":1713142800}
+{"o":73.2392823753,"h":73.485238987,"l":72.278177717,"c":72.5842143515,"v":347784.877426221,"t":1713146400}
+{"o":72.5842143515,"h":73.6202648298,"l":72.3734980809,"c":73.0573210198,"v":336623.5996630729,"t":1713150000}
+{"o":73.0573210198,"h":73.4187062526,"l":71.5911851084,"c":73.1355302933,"v":366272.586947425,"t":1713153600}
+{"o":73.1355302933,"h":74.9996111791,"l":72.3775898361,"c":74.9205727856,"v":362883.3982750463,"t":1713157200}
+{"o":74.9205727856,"h":77.3746244565,"l":74.5188979724,"c":76.7778034607,"v":616045.6001248978,"t":1713160800}
+{"o":76.7778034607,"h":77.2360493214,"l":75.9387180453,"c":75.9992111251,"v":469203.1794432961,"t":1713164400}
+{"o":75.9992111251,"h":76.5704283732,"l":75.4000802062,"c":75.625560674,"v":385455.9737046023,"t":1713168000}
+{"o":75.625560674,"h":76.4760765819,"l":75.110799915,"c":76.0495742711,"v":340800.273798642,"t":1713171600}
+{"o":76.0495742711,"h":76.535509175,"l":75.665952087,"c":75.7882614981,"v":298167.4339033788,"t":1713175200}
+{"o":75.7882614981,"h":76.0909135184,"l":74.4485652053,"c":74.520018956,"v":319659.3859454776,"t":1713178800}
+{"o":74.520018956,"h":75.0678315183,"l":73.6951005764,"c":74.5390126177,"v":393982.1615063759,"t":1713182400}
+{"o":74.5390126177,"h":75.7316316706,"l":73.225925713,"c":73.7607526172,"v":427784.8467078072,"t":1713186000}
+{"o":73.7607526172,"h":75.2068968812,"l":70.2777890107,"c":71.4724221868,"v":764189.0551943263,"t":1713189600}
+{"o":71.4724221868,"h":72.8472882916,"l":69.5340756833,"c":70.7564013717,"v":849727.2647308587,"t":1713193200}
+{"o":70.7564013717,"h":71.9629628785,"l":66.532712539,"c":68.9953758989,"v":660135.0600577954,"t":1713196800}
+{"o":68.9953758989,"h":70.4298550367,"l":66.5945952109,"c":68.6541611819,"v":726072.7829501361,"t":1713200400}
+{"o":68.6541611819,"h":69.1302519193,"l":64.3207877627,"c":66.6915341707,"v":706714.1960014199,"t":1713204000}
+{"o":66.6915341707,"h":68.6933674707,"l":64.6800914373,"c":68.0709490329,"v":723091.0666332482,"t":1713207600}
+{"o":68.0709490329,"h":68.8575028905,"l":66.9629792944,"c":67.1571775638,"v":481171.9538224033,"t":1713211200}
+{"o":67.1571775638,"h":68.4093920134,"l":66.4050594441,"c":68.1388013508,"v":391320.715308251,"t":1713214800}
+{"o":68.1388013508,"h":69.3079562849,"l":67.0214029723,"c":69.016918776,"v":419608.040425477,"t":1713218400}
+{"o":69.016918776,"h":69.1373068377,"l":67.4647755933,"c":68.3267571008,"v":305568.3707186901,"t":1713222000}
+{"o":68.3267571008,"h":68.5917900164,"l":66.8130575551,"c":67.8289288749,"v":429807.1596723776,"t":1713225600}
+{"o":67.8289288749,"h":69.379720373,"l":67.0678842996,"c":67.9478809101,"v":487114.1330404128,"t":1713229200}
+{"o":67.9478809101,"h":68.4305356793,"l":66.9584897128,"c":67.9753228166,"v":402400.6985153111,"t":1713232800}
+{"o":67.9753228166,"h":68.3844947099,"l":65.9363889281,"c":66.3950883777,"v":430640.3609751723,"t":1713236400}
+{"o":66.3950883777,"h":66.825250069,"l":62.8775015757,"c":65.1868943313,"v":684855.4892759825,"t":1713240000}
+{"o":65.1868943313,"h":66.3989223374,"l":64.9532696219,"c":65.9499180274,"v":430455.2974378909,"t":1713243600}
+{"o":65.9499180274,"h":67.4075089141,"l":65.1080788935,"c":67.0248555957,"v":408007.4914068533,"t":1713247200}
+{"o":67.0248555957,"h":68.5978468194,"l":66.852332752,"c":68.0351294573,"v":373349.8103146928,"t":1713250800}
+{"o":68.0351294573,"h":68.1297396008,"l":67.1812343701,"c":67.4870768267,"v":322451.0747988477,"t":1713254400}
+{"o":67.4870768267,"h":68.2789440564,"l":66.6896835759,"c":67.0595937004,"v":305515.1559630442,"t":1713258000}
+{"o":67.0595937004,"h":67.2647690191,"l":64.1301088886,"c":65.8078030675,"v":625303.3824926529,"t":1713261600}
+{"o":65.8078030675,"h":67.4616947493,"l":65.1718988349,"c":67.1309232356,"v":594792.3780789521,"t":1713265200}
+{"o":67.1309232356,"h":67.2077012304,"l":65.5477948148,"c":65.9044436856,"v":504797.1213341256,"t":1713268800}
+{"o":65.9044436856,"h":66.1340793857,"l":63.082449218,"c":65.1177839803,"v":715859.7341861255,"t":1713272400}
+{"o":65.1177839803,"h":66.431943746,"l":64.4054021931,"c":64.6695383174,"v":729410.0414732902,"t":1713276000}
+{"o":64.6695383174,"h":65.3009787879,"l":62.8121614487,"c":63.0078423418,"v":737844.3990981845,"t":1713279600}
+{"o":63.0078423418,"h":65.2970925489,"l":62.0307064041,"c":65.1222520175,"v":744973.9742225109,"t":1713283200}
+{"o":65.1222520175,"h":68.0700320727,"l":64.7659680934,"c":65.2374355261,"v":691253.2566279676,"t":1713286800}
+{"o":65.2374355261,"h":66.5157405848,"l":64.8941223935,"c":66.1100755318,"v":659861.3749518868,"t":1713290400}
+{"o":66.1100755318,"h":66.5290843077,"l":64.8917172165,"c":65.2225137141,"v":460291.7210780664,"t":1713294000}
+{"o":65.2225137141,"h":66.2575397255,"l":64.8478607154,"c":66.1701630234,"v":364268.798230712,"t":1713297600}
+{"o":66.1701630234,"h":68.308482313,"l":65.876519611,"c":67.7023008812,"v":481523.2871975361,"t":1713301200}
+{"o":67.7023008812,"h":68.1348566754,"l":67.0689172424,"c":67.9165328909,"v":454469.4777354081,"t":1713304800}
+{"o":67.9165328909,"h":68.1156979759,"l":67.1174133723,"c":67.2605372042,"v":382354.9778329089,"t":1713308400}
+{"o":67.2605372042,"h":68.5766059927,"l":66.8114029376,"c":67.7971959167,"v":362628.3343120496,"t":1713312000}
+{"o":67.7971959167,"h":68.0108912111,"l":66.5494236061,"c":67.6534466679,"v":386718.3831492258,"t":1713315600}
+{"o":67.6534466679,"h":67.8719565913,"l":66.7215332774,"c":67.5701171836,"v":372197.195958973,"t":1713319200}
+{"o":67.5701171836,"h":67.9789365233,"l":67.3035209035,"c":67.8031620421,"v":283632.0537862888,"t":1713322800}
+{"o":67.8031620421,"h":70.437887874,"l":67.3875543263,"c":69.7693944002,"v":432634.6627682022,"t":1713326400}
+{"o":69.7693944002,"h":70.1448523355,"l":68.6843526152,"c":68.8478390507,"v":545047.2405821987,"t":1713330000}
+{"o":68.8478390507,"h":69.6009892853,"l":68.3350886432,"c":69.2874907557,"v":322605.9064500061,"t":1713333600}
+{"o":69.2874907557,"h":69.4941774525,"l":68.2417374939,"c":68.8608509173,"v":320702.309219853,"t":1713337200}
+{"o":68.8608509173,"h":69.2219339706,"l":67.9548977893,"c":68.4645492573,"v":302693.6081191055,"t":1713340800}
+{"o":68.4645492573,"h":69.0277148728,"l":68.2210873252,"c":68.6370952298,"v":258475.2606342333,"t":1713344400}
+{"o":68.6370952298,"h":68.6744374535,"l":67.2845011113,"c":67.4405571196,"v":295059.4729951971,"t":1713348000}
+{"o":67.4405571196,"h":67.9090367298,"l":66.1968273621,"c":66.2588031709,"v":326720.6221798515,"t":1713351600}
+{"o":66.2588031709,"h":66.7058294157,"l":64.5256932576,"c":65.2339931365,"v":465679.0017669807,"t":1713355200}
+{"o":65.2339931365,"h":66.704036896,"l":64.9611461403,"c":66.0057205649,"v":459972.617144022,"t":1713358800}
+{"o":66.0057205649,"h":66.0631102739,"l":63.4303910608,"c":64.8958928058,"v":886943.5829721757,"t":1713362400}
+{"o":64.8958928058,"h":65.1242583633,"l":62.8410348265,"c":63.529568753,"v":865701.9316827902,"t":1713366000}
+{"o":63.529568753,"h":64.905053522,"l":62.5805870628,"c":63.2887466402,"v":730672.6060309621,"t":1713369600}
+{"o":63.2887466402,"h":65.6688425458,"l":63.1978405429,"c":65.3772943254,"v":525562.1256990272,"t":1713373200}
+{"o":65.3772943254,"h":68.0557695635,"l":65.0635037526,"c":66.8779727437,"v":705828.6854560752,"t":1713376800}
+{"o":66.8779727437,"h":66.9521497577,"l":65.4641120915,"c":66.3519430916,"v":415691.2986604889,"t":1713380400}
+{"o":66.3519430916,"h":67.3414947296,"l":65.5861908874,"c":65.8407907925,"v":447041.103409173,"t":1713384000}
+{"o":65.8407907925,"h":68.0081405937,"l":65.7885568037,"c":66.6618659151,"v":466633.1323214824,"t":1713387600}
+{"o":66.6618659151,"h":66.8737066478,"l":65.9971940329,"c":66.4433772094,"v":344467.4721597774,"t":1713391200}
+{"o":66.4433772094,"h":66.7275796908,"l":64.397057895,"c":65.0172645628,"v":408985.7742606053,"t":1713394800}
+{"o":65.0172645628,"h":65.6065044893,"l":63.9632030308,"c":65.2223460144,"v":465563.6499205359,"t":1713398400}
+{"o":65.2223460144,"h":66.151846792,"l":65.0014411891,"c":65.8564378118,"v":436511.6845951354,"t":1713402000}
+{"o":65.8564378118,"h":66.5108509807,"l":65.1015407459,"c":66.148182404,"v":409495.0909902726,"t":1713405600}
+{"o":66.148182404,"h":67.4213654578,"l":65.959231153,"c":66.9009691886,"v":393341.7563250946,"t":1713409200}
+{"o":66.9009691886,"h":67.5379018741,"l":66.2043902291,"c":66.2857265909,"v":317625.1867607132,"t":1713412800}
+{"o":66.2857265909,"h":67.1579477637,"l":65.4335249454,"c":65.6787149717,"v":350877.6387761604,"t":1713416400}
+{"o":65.6787149717,"h":65.8793011072,"l":63.919627566,"c":64.6830777627,"v":351622.1450925994,"t":1713420000}
+{"o":64.6830777627,"h":65.0371974332,"l":63.5841117439,"c":63.8251013568,"v":484118.699390528,"t":1713423600}
+{"o":63.8251013568,"h":64.7686973549,"l":62.9870148978,"c":64.2516403627,"v":374361.8201169322,"t":1713427200}
+{"o":64.2516403627,"h":64.9949465597,"l":63.910882424,"c":64.592435497,"v":315533.0744262657,"t":1713430800}
+{"o":64.592435497,"h":66.0806419729,"l":64.3892302007,"c":65.7736052385,"v":312143.172788978,"t":1713434400}
+{"o":65.7736052385,"h":67.8561042924,"l":65.7026827565,"c":67.0189894326,"v":488162.9361085122,"t":1713438000}
+{"o":67.0189894326,"h":67.3502061672,"l":65.1689889973,"c":65.7350110658,"v":378663.9065129234,"t":1713441600}
+{"o":65.7350110658,"h":66.6025315324,"l":65.1746591892,"c":66.3500661672,"v":422039.042263229,"t":1713445200}
+{"o":66.3500661672,"h":68.9807043485,"l":65.7833759605,"c":68.4828905372,"v":652353.3702376384,"t":1713448800}
+{"o":68.4828905372,"h":69.8257812763,"l":68.2648125759,"c":68.7616283701,"v":570378.2843419776,"t":1713452400}
+{"o":68.7616283701,"h":69.9045276937,"l":68.3617120452,"c":68.8230345717,"v":515973.2355639433,"t":1713456000}
+{"o":68.8230345717,"h":69.053702427,"l":67.3815667802,"c":67.5986341867,"v":424399.9685956915,"t":1713459600}
+{"o":67.5986341867,"h":68.6497019721,"l":66.913089469,"c":68.5855031935,"v":424704.3443189972,"t":1713463200}
+{"o":68.5855031935,"h":69.5218566017,"l":68.3592158383,"c":69.2555160054,"v":349472.7115840413,"t":1713466800}
+{"o":69.2555160054,"h":69.5818274125,"l":68.8800681471,"c":69.2170853875,"v":315901.0752826205,"t":1713470400}
+{"o":69.2170853875,"h":70.0102612316,"l":68.9473456783,"c":69.4492628603,"v":335993.301612909,"t":1713474000}
+{"o":69.4492628603,"h":71.0369488587,"l":69.1778389664,"c":70.546552789,"v":417364.8136475046,"t":1713477600}
+{"o":70.546552789,"h":70.9729866538,"l":69.9873722642,"c":70.1184142287,"v":314456.4572736385,"t":1713481200}
+{"o":70.1184142287,"h":70.3409288016,"l":68.1315619939,"c":68.2416301694,"v":370153.9155836503,"t":1713484800}
+{"o":68.2416301694,"h":68.4775584854,"l":64.0783241086,"c":65.2065874134,"v":901530.1892131292,"t":1713488400}
+{"o":65.2065874134,"h":65.7285436934,"l":62.1576412897,"c":65.5511660489,"v":1152533.0436428897,"t":1713492000}
+{"o":65.5511660489,"h":67.5029692776,"l":65.2727085876,"c":67.3680996278,"v":799956.2619702454,"t":1713495600}
+{"o":67.3680996278,"h":69.4472135881,"l":67.1776969681,"c":68.829634209,"v":596129.4713650664,"t":1713499200}
+{"o":68.829634209,"h":69.4777789184,"l":67.597111654,"c":68.6026908409,"v":488440.2804985644,"t":1713502800}
+{"o":68.6026908409,"h":72.1515954179,"l":67.8455603091,"c":71.5851191422,"v":649990.5659045799,"t":1713506400}
+{"o":71.5851191422,"h":72.4766966564,"l":70.3735065417,"c":70.7292608755,"v":577583.4835150483,"t":1713510000}
+{"o":70.7292608755,"h":71.8665055186,"l":70.4933866467,"c":71.2122657193,"v":475353.1645663497,"t":1713513600}
+{"o":71.2122657193,"h":71.5108187085,"l":70.5394670464,"c":70.8645400004,"v":347235.0452411236,"t":1713517200}
+{"o":70.8645400004,"h":71.8225990367,"l":70.640110966,"c":71.5090873341,"v":381244.4026588744,"t":1713520800}
+{"o":71.5090873341,"h":72.0469737396,"l":71.1998938965,"c":71.3054956837,"v":390772.5572082713,"t":1713524400}
+{"o":71.3054956837,"h":71.7564188832,"l":70.6193459052,"c":71.0707728395,"v":444354.9073410277,"t":1713528000}
+{"o":71.0707728395,"h":71.5643319273,"l":70.5127291317,"c":71.2403820733,"v":451873.6677071032,"t":1713531600}
+{"o":71.2403820733,"h":72.4359941388,"l":69.6850761781,"c":71.8691420434,"v":495051.9188543168,"t":1713535200}
+{"o":71.8691420434,"h":72.9674874425,"l":71.4560799107,"c":72.1659218644,"v":449721.1448740478,"t":1713538800}
+{"o":72.1659218644,"h":72.8592924766,"l":70.9183604947,"c":71.9142830484,"v":560326.7344234071,"t":1713542400}
+{"o":71.9142830484,"h":72.5001034114,"l":71.355460301,"c":72.241914121,"v":409616.3158919667,"t":1713546000}
+{"o":72.241914121,"h":72.2968636222,"l":71.2631113382,"c":71.452430963,"v":299820.5662146746,"t":1713549600}
+{"o":71.452430963,"h":71.9721439139,"l":71.1809831605,"c":71.7955892744,"v":279358.4275881654,"t":1713553200}
+{"o":71.7955892744,"h":71.8618474295,"l":70.323289733,"c":70.58617183,"v":367011.438575991,"t":1713556800}
+{"o":70.58617183,"h":71.5046750864,"l":70.5163112801,"c":71.2887045257,"v":287598.758495897,"t":1713560400}
+{"o":71.2887045257,"h":72.3067605435,"l":70.6287009325,"c":70.8965109661,"v":279718.2741410245,"t":1713564000}
+{"o":70.8965109661,"h":71.118584414,"l":69.1380856977,"c":70.2816733623,"v":476403.0054871532,"t":1713567600}
+{"o":70.2816733623,"h":71.4125470855,"l":69.3194314948,"c":69.4884306193,"v":474174.391523924,"t":1713571200}
+{"o":69.4884306193,"h":70.4443383439,"l":68.9103124132,"c":70.0995807651,"v":337699.4531188287,"t":1713574800}
+{"o":70.0995807651,"h":70.8777730076,"l":69.7782221906,"c":70.3997620085,"v":294889.8829891281,"t":1713578400}
+{"o":70.3997620085,"h":70.6138866654,"l":70.0421563186,"c":70.2657652086,"v":222746.1790676975,"t":1713582000}
+{"o":70.2657652086,"h":71.5450132804,"l":69.9014312217,"c":71.4461669055,"v":257405.5863379138,"t":1713585600}
+{"o":71.4461669055,"h":71.5819864067,"l":70.6180508415,"c":70.9186440581,"v":314726.4566473659,"t":1713589200}
+{"o":70.9186440581,"h":71.5613867732,"l":70.4690858408,"c":71.0581719199,"v":218937.6522180628,"t":1713592800}
+{"o":71.0581719199,"h":71.3690109496,"l":70.719802069,"c":70.8323610479,"v":184996.9053177467,"t":1713596400}
+{"o":70.8323610479,"h":71.1207476209,"l":70.0692725333,"c":70.2744078384,"v":207895.9606224756,"t":1713600000}
+{"o":70.2744078384,"h":70.4382246783,"l":69.1353589367,"c":69.6013634396,"v":264464.9634160139,"t":1713603600}
+{"o":69.6013634396,"h":70.0055665293,"l":69.158857988,"c":69.7724614715,"v":253443.6823630869,"t":1713607200}
+{"o":69.7724614715,"h":70.1519575267,"l":69.4848742208,"c":69.8446119499,"v":203107.7843848726,"t":1713610800}
+{"o":69.8446119499,"h":70.5854303165,"l":69.563008223,"c":70.2448128684,"v":217825.281212581,"t":1713614400}
+{"o":70.2448128684,"h":70.7742160796,"l":70.1746536725,"c":70.3311811704,"v":267867.7865837935,"t":1713618000}
+{"o":70.3311811704,"h":70.7625447375,"l":70.0324862208,"c":70.51520076,"v":226996.2691306739,"t":1713621600}
+{"o":70.51520076,"h":72.7942022277,"l":70.1259799538,"c":72.6965641859,"v":345533.5685664486,"t":1713625200}
+{"o":72.6965641859,"h":73.1837731228,"l":72.2145983596,"c":72.8151440542,"v":505951.5177773365,"t":1713628800}
+{"o":72.8151440542,"h":74.6254985105,"l":72.7548165294,"c":74.3709133044,"v":535145.5399038843,"t":1713632400}
+{"o":74.3709133044,"h":74.9957657853,"l":73.809198803,"c":74.3385187664,"v":387363.1013315722,"t":1713636000}
+{"o":74.3385187664,"h":74.9703917395,"l":73.9979381628,"c":74.6231211365,"v":340042.044082202,"t":1713639600}
+{"o":74.6231211365,"h":75.2290820614,"l":74.2843632274,"c":74.6997930917,"v":405820.6748062154,"t":1713643200}
+{"o":74.6997930917,"h":74.9896555283,"l":74.1844546714,"c":74.4040924251,"v":275256.593144941,"t":1713646800}
+{"o":74.4040924251,"h":74.5529989875,"l":73.6341740462,"c":73.6964683661,"v":252341.284784655,"t":1713650400}
+{"o":73.6964683661,"h":74.7700393844,"l":73.6025420707,"c":74.6208596536,"v":275683.9639396133,"t":1713654000}
+{"o":74.6208596536,"h":74.6685977294,"l":73.0753608375,"c":73.342962795,"v":288602.8217692015,"t":1713657600}
+{"o":73.342962795,"h":74.2745821094,"l":73.3340399193,"c":73.7889945254,"v":284947.0110786507,"t":1713661200}
+{"o":73.7889945254,"h":75.0706254661,"l":73.6076059951,"c":75.0343563995,"v":312941.3320722718,"t":1713664800}
+{"o":75.0343563995,"h":75.8008590912,"l":74.1741756164,"c":74.3448290376,"v":285516.8493505552,"t":1713668400}
+{"o":74.3448290376,"h":74.6974774214,"l":73.9725336179,"c":74.5077192782,"v":216496.4236926039,"t":1713672000}
+{"o":74.5077192782,"h":74.9395737426,"l":73.9891874561,"c":74.2440735147,"v":355192.6788405213,"t":1713675600}
+{"o":74.2440735147,"h":74.9357632845,"l":74.0460148958,"c":74.5682240121,"v":254596.3307824193,"t":1713679200}
+{"o":74.5682240121,"h":74.826364061,"l":74.1028400432,"c":74.5689866486,"v":193615.1937114109,"t":1713682800}
+{"o":74.5689866486,"h":75.3461739207,"l":74.4675808226,"c":74.8199569636,"v":209727.8039736763,"t":1713686400}
+{"o":74.8199569636,"h":75.1771427346,"l":74.4384876268,"c":74.563568818,"v":233264.482442673,"t":1713690000}
+{"o":74.563568818,"h":74.806682926,"l":73.8092325966,"c":74.4937845553,"v":291592.9010704588,"t":1713693600}
+{"o":74.4937845553,"h":75.2591432996,"l":74.2711529909,"c":74.7345350736,"v":309246.068118265,"t":1713697200}
+{"o":74.7345350736,"h":74.8661238889,"l":73.8814626487,"c":74.06052009,"v":260645.1240912423,"t":1713700800}
+{"o":74.06052009,"h":74.4870867319,"l":73.3078609549,"c":73.5401341434,"v":336176.9968126808,"t":1713704400}
+{"o":73.5401341434,"h":74.0877088394,"l":73.3145280877,"c":73.5815820702,"v":290449.8963647134,"t":1713708000}
+{"o":73.5815820702,"h":74.4857975104,"l":73.4432101975,"c":74.0949848732,"v":288551.2856878344,"t":1713711600}
+{"o":74.0949848732,"h":74.3037420663,"l":72.0472990877,"c":72.9793024349,"v":466849.0084808441,"t":1713715200}
+{"o":72.9793024349,"h":73.626896375,"l":72.6224234556,"c":73.4806549232,"v":275078.2799058381,"t":1713718800}
+{"o":73.4806549232,"h":73.625958646,"l":73.0700418157,"c":73.3118834345,"v":271419.7631040406,"t":1713722400}
+{"o":73.3118834345,"h":73.7122303859,"l":73.0189046298,"c":73.0189046298,"v":314263.0081213821,"t":1713726000}
+{"o":73.0189046298,"h":73.7099557257,"l":72.7465743192,"c":73.6308988908,"v":347434.0069279847,"t":1713729600}
+{"o":73.6308988908,"h":74.4480000049,"l":72.6812631231,"c":73.4980090751,"v":355732.5276305946,"t":1713733200}
+{"o":73.4980090751,"h":74.2672616579,"l":73.2527366894,"c":73.509041941,"v":304934.1354142224,"t":1713736800}
+{"o":73.509041941,"h":73.7890922469,"l":73.0807717378,"c":73.4512495513,"v":260560.8322578573,"t":1713740400}
+{"o":73.4512495513,"h":74.2575102821,"l":73.2083513254,"c":73.5144515482,"v":269083.84799993,"t":1713744000}
+{"o":73.5144515482,"h":74.716081704,"l":73.0598893778,"c":73.0598893778,"v":355947.9397039328,"t":1713747600}
+{"o":73.0598893778,"h":73.3088738156,"l":72.3906410558,"c":72.7462260151,"v":342000.8932391491,"t":1713751200}
+{"o":72.7462260151,"h":74.7205125639,"l":72.6622936909,"c":74.1618987899,"v":299490.7995962728,"t":1713754800}
+{"o":74.1618987899,"h":74.9426850751,"l":73.9979200109,"c":74.5115048215,"v":297241.1849041387,"t":1713758400}
+{"o":74.5115048215,"h":75.659269518,"l":74.3674542759,"c":75.6104386976,"v":251441.2370948133,"t":1713762000}
+{"o":75.6104386976,"h":77.268989335,"l":75.4537894861,"c":76.4389510898,"v":429280.9860857159,"t":1713765600}
+{"o":76.4389510898,"h":76.992642102,"l":75.7581643706,"c":75.7611950932,"v":330641.5687011236,"t":1713769200}
+{"o":75.7611950932,"h":76.1655887132,"l":75.1680445442,"c":75.3186376017,"v":305913.4206455367,"t":1713772800}
+{"o":75.3186376017,"h":75.9983596821,"l":75.1380632694,"c":75.9712563913,"v":253498.479784351,"t":1713776400}
+{"o":75.9712563913,"h":76.3876806845,"l":75.7525754248,"c":76.0658174879,"v":285982.3980565427,"t":1713780000}
+{"o":76.0658174879,"h":76.2104584724,"l":75.2509545271,"c":75.6582638008,"v":279274.031050755,"t":1713783600}
+{"o":75.6582638008,"h":76.4453495332,"l":75.5988730358,"c":76.1078088782,"v":359558.0472683097,"t":1713787200}
+{"o":76.1078088782,"h":76.5067893016,"l":75.4732706599,"c":76.1681990933,"v":432568.2120225175,"t":1713790800}
+{"o":76.1681990933,"h":76.5327032915,"l":75.5295920255,"c":75.7371234866,"v":904142.4545864754,"t":1713794400}
+{"o":75.7371234866,"h":75.9586512957,"l":74.8603307625,"c":75.7210827773,"v":1965117.5336188411,"t":1713798000}
+{"o":75.7210827773,"h":76.4968936343,"l":74.8784026562,"c":75.7833361743,"v":1450526.6916329397,"t":1713801600}
+{"o":75.7833361743,"h":77.0960110287,"l":75.5054416416,"c":76.5273723656,"v":1078543.496209017,"t":1713805200}
+{"o":76.5273723656,"h":76.7556000108,"l":75.9341789133,"c":76.0531868477,"v":818936.6076877922,"t":1713808800}
+{"o":76.0531868477,"h":76.4174445073,"l":75.6313905255,"c":76.2744144097,"v":406256.5591433957,"t":1713812400}
+{"o":76.2744144097,"h":76.8263740568,"l":76.0178759257,"c":76.4117992919,"v":356174.8477916809,"t":1713816000}
+{"o":76.4117992919,"h":76.9044087793,"l":76.1098795204,"c":76.7935657735,"v":402111.4788343905,"t":1713819600}
+{"o":76.7935657735,"h":78.2581469626,"l":76.6036098848,"c":77.9526450574,"v":412629.6508134464,"t":1713823200}
+{"o":77.9526450574,"h":78.2830430087,"l":77.2794154476,"c":77.4524077067,"v":404039.5133132153,"t":1713826800}
+{"o":77.4524077067,"h":78.6182510051,"l":77.2808365122,"c":78.4329243288,"v":395479.1849457643,"t":1713830400}
+{"o":78.4329243288,"h":78.5865476327,"l":77.6367453022,"c":77.8306776987,"v":425663.0251489971,"t":1713834000}
+{"o":77.8306776987,"h":78.2823160696,"l":77.3101277425,"c":77.4844157647,"v":406019.4260208644,"t":1713837600}
+{"o":77.4844157647,"h":77.8839291554,"l":76.7161087933,"c":76.7248443748,"v":413517.4601956417,"t":1713841200}
+{"o":103226.2497008312,"h":103824.6858984977,"l":102929.9676578897,"c":103226.2497008312,"v":254708.9053018839,"t":1706644800}
+{"o":103226.2497008312,"h":103362.5831627805,"l":102457.5328491028,"c":102485.2874728049,"v":243359.4251258274,"t":1706648400}
+{"o":102485.2874728049,"h":102759.5704553963,"l":101611.3023799997,"c":101611.3023799997,"v":253265.2045046069,"t":1706652000}
+{"o":101611.3023799997,"h":102094.8870255772,"l":99268.9144209521,"c":99603.2855282597,"v":446653.4452346667,"t":1706655600}
+{"o":99603.2855282597,"h":100133.1554803291,"l":97058.6986289502,"c":98914.864862663,"v":670123.3486197024,"t":1706659200}
+{"o":98914.864862663,"h":99503.0185184464,"l":97767.7527966784,"c":98543.4387087064,"v":371207.5218489452,"t":1706662800}
+{"o":98543.4387087064,"h":99205.3372448298,"l":97924.5216697348,"c":98714.0036575528,"v":322986.2033315551,"t":1706666400}
+{"o":98714.0036575528,"h":99544.7948014931,"l":98543.7306557278,"c":99390.0286615314,"v":222325.6665220621,"t":1706670000}
+{"o":99390.0286615314,"h":99390.0286615314,"l":98403.7981291662,"c":99048.3049619983,"v":243060.5723767517,"t":1706673600}
+{"o":99048.3049619983,"h":100017.1561359664,"l":98950.1395194698,"c":99298.2360081102,"v":269591.0526221259,"t":1706677200}
+{"o":99298.2360081102,"h":99488.7348970283,"l":98142.8401453573,"c":98643.604459824,"v":241828.7711431718,"t":1706680800}
+{"o":98643.604459824,"h":99978.7323963231,"l":98432.8566176525,"c":99838.7589341245,"v":226994.441033608,"t":1706684400}
+{"o":99838.7589341245,"h":100119.7741106077,"l":99151.0245213596,"c":99351.0129080143,"v":249765.1447554036,"t":1706688000}
+{"o":99351.0129080143,"h":99356.47806093,"l":97427.4886110228,"c":97505.2578478702,"v":294952.8326217551,"t":1706691600}
+{"o":97505.2578478702,"h":97965.2810878659,"l":95944.921912989,"c":95944.921912989,"v":426690.0097567801,"t":1706695200}
+{"o":95944.921912989,"h":97554.1964724599,"l":95684.7352083714,"c":97407.2383158238,"v":292557.0559021994,"t":1706698800}
+{"o":97407.2383158238,"h":98218.9722204428,"l":97129.053407438,"c":97753.3126964421,"v":273077.6631549939,"t":1706702400}
+{"o":97753.3126964421,"h":98870.5223101699,"l":97078.9526856175,"c":97728.7509913063,"v":473994.8237963589,"t":1706706000}
+{"o":97728.7509913063,"h":98010.5508465091,"l":96238.9306510793,"c":97026.1183132881,"v":859244.7539476213,"t":1706709600}
+{"o":97026.1183132881,"h":98826.7649742669,"l":93922.3031140951,"c":98410.7189147168,"v":2038057.0944809732,"t":1706713200}
+{"o":98410.7189147168,"h":100079.3467369732,"l":98344.285741279,"c":99528.984454093,"v":1330862.9644074154,"t":1706716800}
+{"o":99528.984454093,"h":100914.4095879979,"l":99153.7434485237,"c":100818.7459497824,"v":825776.4795119212,"t":1706720400}
+{"o":100818.7459497824,"h":100928.2520405986,"l":99292.7763871283,"c":99870.5181850916,"v":645092.0419196255,"t":1706724000}
+{"o":99870.5181850916,"h":100182.8598383452,"l":98037.0491157707,"c":99336.8601183344,"v":752235.2913658905,"t":1706727600}
+{"o":99336.8601183344,"h":99567.40319281,"l":96155.3493884838,"c":96258.5761982795,"v":742026.5984953645,"t":1706731200}
+{"o":96258.5761982795,"h":97015.2604558204,"l":94195.2406410112,"c":95605.918765642,"v":728855.8677508995,"t":1706734800}
+{"o":95605.918765642,"h":96259.510251076,"l":94769.7813362245,"c":96028.9884638034,"v":544509.3500164781,"t":1706738400}
+{"o":96028.9884638034,"h":96155.1054102219,"l":94915.9904434984,"c":95403.8232462612,"v":439570.0612607822,"t":1706742000}
+{"o":95403.8232462612,"h":96004.4642541627,"l":94476.1089374274,"c":95690.0643148666,"v":549106.8277802914,"t":1706745600}
+{"o":95690.0643148666,"h":95844.4374590758,"l":91763.4251519289,"c":92483.6419603799,"v":832060.8154415245,"t":1706749200}
+{"o":92483.6419603799,"h":92914.8664226547,"l":91802.265795503,"c":92649.9439921947,"v":567053.6504477327,"t":1706752800}
+{"o":92649.9439921947,"h":92798.1168153932,"l":91682.6023658266,"c":91905.8348082607,"v":491464.8519013164,"t":1706756400}
+{"o":91905.8348082607,"h":92656.94054156,"l":91321.2562380251,"c":92492.7018582194,"v":575763.9449157176,"t":1706760000}
+{"o":92492.7018582194,"h":92778.38946915,"l":91822.0636417676,"c":92512.3939792667,"v":481014.6958824941,"t":1706763600}
+{"o":92512.3939792667,"h":93197.3872269034,"l":91533.7138948706,"c":93118.3441518454,"v":460931.0043826749,"t":1706767200}
+{"o":93118.3441518454,"h":94079.6694864571,"l":92856.670909777,"c":93408.5044448497,"v":372697.0978777777,"t":1706770800}
+{"o":93408.5044448497,"h":93765.5632780186,"l":92949.274509334,"c":93620.7242909366,"v":330707.3750519531,"t":1706774400}
+{"o":93620.7242909366,"h":94434.4131677701,"l":93142.4100120297,"c":94205.7416534155,"v":380885.4481914534,"t":1706778000}
+{"o":94205.7416534155,"h":95071.9927151245,"l":93922.1131787526,"c":94643.7532249262,"v":341595.727804534,"t":1706781600}
+{"o":94643.7532249262,"h":94897.4811715158,"l":93629.4858363414,"c":93845.0561885788,"v":387722.2014397899,"t":1706785200}
+{"o":93845.0561885788,"h":94325.1684105214,"l":93440.9185915204,"c":93649.0199211367,"v":399029.1102077415,"t":1706788800}
+{"o":93649.0199211367,"h":94384.3374728393,"l":93087.1091042972,"c":93936.1984977009,"v":356016.3559200246,"t":1706792400}
+{"o":93936.1984977009,"h":95543.2895428976,"l":93840.5629064794,"c":95127.7841686518,"v":457431.4626609093,"t":1706796000}
+{"o":95127.7841686518,"h":95835.452785168,"l":94368.2556072572,"c":94469.2896358435,"v":449673.6392058285,"t":1706799600}
+{"o":94469.2896358435,"h":94825.1840566976,"l":93329.7820886152,"c":94793.189711047,"v":461955.4281569499,"t":1706803200}
+{"o":94793.189711047,"h":95922.0400352464,"l":94613.0080963397,"c":95347.2388301173,"v":406967.0252344816,"t":1706806800}
+{"o":95347.2388301173,"h":95832.4889137419,"l":94857.0469848668,"c":95173.4255974732,"v":394822.2450740691,"t":1706810400}
+{"o":95173.4255974732,"h":96338.8548172804,"l":94787.9366497708,"c":96272.8032069156,"v":372455.9472717063,"t":1706814000}
+{"o":96272.8032069156,"h":96398.9860367038,"l":95305.9575930091,"c":95613.2570959765,"v":366095.5656880344,"t":1706817600}
+{"o":95613.2570959765,"h":96440.8600707373,"l":95521.7411879535,"c":96294.9681304281,"v":458839.3317865434,"t":1706821200}
+{"o":96294.9681304281,"h":96390.0958804138,"l":95329.5796859153,"c":95428.2946343193,"v":330167.6179407946,"t":1706824800}
+{"o":95428.2946343193,"h":96346.6402933201,"l":95322.4579249662,"c":96148.3363847676,"v":332714.7101273989,"t":1706828400}
+{"o":96148.3363847676,"h":97839.2203584197,"l":95796.642760873,"c":97176.0375791776,"v":483296.58314827,"t":1706832000}
+{"o":97176.0375791776,"h":97606.8575611085,"l":96871.7439400346,"c":96968.482017367,"v":316162.6868195315,"t":1706835600}
+{"o":96968.482017367,"h":97745.7095067494,"l":96452.5401007776,"c":97678.0351996562,"v":312308.5287190044,"t":1706839200}
+{"o":97678.0351996562,"h":98326.100806722,"l":97363.3486907674,"c":97373.9150660102,"v":270388.3935785933,"t":1706842800}
+{"o":97373.9150660102,"h":97768.1831486448,"l":96989.7432783006,"c":97346.0035923556,"v":259486.4617879156,"t":1706846400}
+{"o":97346.0035923556,"h":97878.4107654891,"l":96765.5374465346,"c":97659.960958633,"v":268780.4686308493,"t":1706850000}
+{"o":97659.960958633,"h":98657.0005270784,"l":97516.5994846361,"c":98466.6557375725,"v":227039.2824696765,"t":1706853600}
+{"o":98466.6557375725,"h":99748.3285308774,"l":98345.4825116394,"c":99493.736866111,"v":304179.8853404534,"t":1706857200}
+{"o":99493.736866111,"h":99698.5433814471,"l":98245.9673084249,"c":98666.202887482,"v":316819.399785143,"t":1706860800}
+{"o":98666.202887482,"h":99557.6443383876,"l":98422.9860322765,"c":98883.5555867396,"v":286419.7325626496,"t":1706864400}
+{"o":98883.5555867396,"h":100501.1858513031,"l":98835.1017757754,"c":100248.6165604582,"v":307741.2684979285,"t":1706868000}
+{"o":100248.6165604582,"h":100553.8517338009,"l":99761.1042964324,"c":100195.0873753834,"v":190413.4971192718,"t":1706871600}
+{"o":100195.0873753834,"h":100758.9375829942,"l":99611.4479905807,"c":99682.2976572616,"v":224972.6255244898,"t":1706875200}
+{"o":99682.2976572616,"h":100034.526934028,"l":96678.8043008875,"c":97084.2162938933,"v":441982.3313917469,"t":1706878800}
+{"o":97084.2162938933,"h":97962.4691431228,"l":96843.8239717192,"c":97647.2593275157,"v":347741.3777551379,"t":1706882400}
+{"o":97647.2593275157,"h":99938.1060120156,"l":97489.4062935362,"c":99648.9487173255,"v":432740.3336562858,"t":1706886000}
+{"o":99648.9487173255,"h":100426.9593287099,"l":98188.9243015585,"c":98334.0610670154,"v":377829.9123817161,"t":1706889600}
+{"o":98334.0610670154,"h":98833.4214834435,"l":97469.7771719648,"c":97657.2184299094,"v":306671.3384007906,"t":1706893200}
+{"o":97657.2184299094,"h":97657.2184299094,"l":96738.2682336066,"c":97574.7689452738,"v":293444.8619507878,"t":1706896800}
+{"o":97574.7689452738,"h":97806.9268926739,"l":96970.791982424,"c":97759.7960541952,"v":242255.3007103463,"t":1706900400}
+{"o":97759.7960541952,"h":98170.1167448494,"l":97250.6527001896,"c":97472.277540505,"v":269863.0985483568,"t":1706904000}
+{"o":97472.277540505,"h":98018.3634130568,"l":97378.7837779317,"c":97666.3218157394,"v":282860.5283261436,"t":1706907600}
+{"o":97666.3218157394,"h":98721.1681755374,"l":97555.8377108144,"c":98620.5477899972,"v":233090.9183157389,"t":1706911200}
+{"o":98620.5477899972,"h":99100.5067395021,"l":98527.5063427048,"c":98865.1970971478,"v":269226.1132008649,"t":1706914800}
+{"o":98865.1970971478,"h":99473.4411260621,"l":98287.0969100019,"c":98390.4761017926,"v":282746.6268593253,"t":1706918400}
+{"o":98390.4761017926,"h":98840.5768814051,"l":97934.4711434782,"c":98264.9763403354,"v":267828.5493692312,"t":1706922000}
+{"o":98264.9763403354,"h":98443.6004919102,"l":97546.6258076266,"c":97813.8904044059,"v":305444.399508568,"t":1706925600}
+{"o":97813.8904044059,"h":98166.6595739454,"l":97513.4051987254,"c":97536.207085144,"v":229491.9674944391,"t":1706929200}
+{"o":97536.207085144,"h":98113.9540521099,"l":97496.011575272,"c":97991.4417301777,"v":193134.3304585979,"t":1706932800}
+{"o":97991.4417301777,"h":98372.4536522428,"l":97685.3324466694,"c":98277.1307338848,"v":158018.6242152501,"t":1706936400}
+{"o":98277.1307338848,"h":98391.8039978844,"l":97932.3560256606,"c":97939.7756578748,"v":131673.4587485273,"t":1706940000}
+{"o":97939.7756578748,"h":98152.4662821821,"l":97049.3829649507,"c":97345.9686760238,"v":173541.9782241105,"t":1706943600}
+{"o":97345.9686760238,"h":97689.4415500594,"l":96751.7509007143,"c":96943.2787108845,"v":155674.0137191898,"t":1706947200}
+{"o":96943.2787108845,"h":97663.0371158018,"l":96932.5314617394,"c":97566.2141176832,"v":132802.6977727691,"t":1706950800}
+{"o":97566.2141176832,"h":97659.8299205847,"l":97115.8731290682,"c":97339.9316408654,"v":126149.2468797212,"t":1706954400}
+{"o":97339.9316408654,"h":97346.7092184439,"l":96743.1284415394,"c":96979.5262016068,"v":131275.1948889066,"t":1706958000}
+{"o":96979.5262016068,"h":97263.9087061546,"l":96840.2363188122,"c":96995.5879403266,"v":143347.8927971573,"t":1706961600}
+{"o":96995.5879403266,"h":97150.6976742899,"l":96146.7264716126,"c":96322.3893727833,"v":192076.302101454,"t":1706965200}
+{"o":96322.3893727833,"h":96504.0798259125,"l":95884.3113442815,"c":95996.792127548,"v":208788.5126249893,"t":1706968800}
+{"o":95996.792127548,"h":96662.9316349415,"l":95041.7819352358,"c":96370.4497786074,"v":289234.7908633727,"t":1706972400}
+{"o":96370.4497786074,"h":96661.8804769165,"l":96115.3814926962,"c":96120.6117405866,"v":220082.832062942,"t":1706976000}
+{"o":96120.6117405866,"h":97064.0493394987,"l":95922.6861560466,"c":96772.1713029834,"v":200105.3576777143,"t":1706979600}
+{"o":96772.1713029834,"h":96814.1652972386,"l":95642.2716777156,"c":95954.1181673578,"v":204498.5986656741,"t":1706983200}
+{"o":95954.1181673578,"h":96504.0329818847,"l":95797.3265212082,"c":96405.8249260884,"v":182886.7014501461,"t":1706986800}
+{"o":96405.8249260884,"h":96612.162113523,"l":96095.6371593379,"c":96318.9084169445,"v":188786.7336643003,"t":1706990400}
+{"o":96318.9084169445,"h":96679.9937325686,"l":95982.4074802853,"c":96209.8500617312,"v":188250.2565707398,"t":1706994000}
+{"o":96209.8500617312,"h":96789.0965641146,"l":96092.2111089035,"c":96334.2410188232,"v":247023.8728247282,"t":1706997600}
+{"o":96334.2410188232,"h":96628.2327801304,"l":95959.1713478372,"c":96324.1559886995,"v":187604.5870401397,"t":1707001200}
+{"o":96324.1559886995,"h":96398.8914180649,"l":95359.0612811778,"c":96301.3632246624,"v":287014.2594912978,"t":1707004800}
+{"o":96301.3632246624,"h":96873.3261024343,"l":95820.1843309593,"c":96781.3507135073,"v":299979.9611451852,"t":1707008400}
+{"o":96781.3507135073,"h":96877.7048775221,"l":96463.7558550549,"c":96496.1203700475,"v":175207.9748387977,"t":1707012000}
+{"o":96496.1203700475,"h":97109.5448950456,"l":96496.1203700475,"c":96724.068080241,"v":159786.2787017773,"t":1707015600}
+{"o":96724.068080241,"h":96730.665744953,"l":95536.705797224,"c":95904.082868649,"v":248532.5416499487,"t":1707019200}
+{"o":95904.082868649,"h":96536.5572752848,"l":95722.8588118976,"c":95921.1042419341,"v":185652.0818583232,"t":1707022800}
+{"o":95921.1042419341,"h":96197.7678871612,"l":95306.3980032895,"c":95443.3014719983,"v":195911.3821645222,"t":1707026400}
+{"o":95443.3014719983,"h":95760.4427231296,"l":94566.0543041922,"c":94828.5045631727,"v":175994.6732851553,"t":1707030000}
+{"o":94828.5045631727,"h":95146.2989985585,"l":94740.1067102792,"c":94949.8846044529,"v":166608.8520434316,"t":1707033600}
+{"o":94949.8846044529,"h":95996.7587466786,"l":94339.3850078392,"c":95632.9375151151,"v":216157.7527920226,"t":1707037200}
+{"o":95632.9375151151,"h":95750.6579241083,"l":95257.6833675997,"c":95515.1470354715,"v":133201.9463774129,"t":1707040800}
+{"o":95515.1470354715,"h":96625.6209955042,"l":95371.3966489864,"c":96301.5081123744,"v":180758.5881405011,"t":1707044400}
+{"o":96301.5081123744,"h":96729.9514905702,"l":96111.4424667961,"c":96114.9014461823,"v":162606.1530392041,"t":1707048000}
+{"o":96114.9014461823,"h":96328.8183246253,"l":95950.5302885628,"c":96143.6659581316,"v":170012.1794483735,"t":1707051600}
+{"o":96143.6659581316,"h":96609.8292956567,"l":95807.1517645915,"c":95807.1517645915,"v":205096.8338023431,"t":1707055200}
+{"o":95807.1517645915,"h":96115.1270004886,"l":95622.9738222496,"c":95947.1067657525,"v":203757.1932575277,"t":1707058800}
+{"o":95947.1067657525,"h":96041.1965345424,"l":95295.0155481981,"c":95802.9523797596,"v":222380.695375471,"t":1707062400}
+{"o":95802.9523797596,"h":95923.1129613715,"l":95365.2163712229,"c":95387.7859191034,"v":213662.9020302273,"t":1707066000}
+{"o":95387.7859191034,"h":95739.6758995102,"l":94734.8976852425,"c":95128.8499623759,"v":210726.6051453799,"t":1707069600}
+{"o":95128.8499623759,"h":95235.4559446805,"l":94534.0748739541,"c":94735.9333958416,"v":224750.0569974364,"t":1707073200}
+{"o":94735.9333958416,"h":95065.0284451544,"l":94030.6222295342,"c":95021.5525973928,"v":367062.7097541162,"t":1707076800}
+{"o":95021.5525973928,"h":95350.9716250429,"l":94318.0586568188,"c":94515.2294231251,"v":208056.0183559498,"t":1707080400}
+{"o":94515.2294231251,"h":94938.9968669297,"l":93531.8193481515,"c":94137.1597344504,"v":241439.2870876085,"t":1707084000}
+{"o":94137.1597344504,"h":94430.5364655425,"l":93617.5695460977,"c":93854.9204422655,"v":214932.2439764537,"t":1707087600}
+{"o":93854.9204422655,"h":94535.75296323,"l":93550.5516905247,"c":93711.5252419958,"v":238245.4889224332,"t":1707091200}
+{"o":93711.5252419958,"h":93761.985109369,"l":92364.6399015258,"c":93587.634860142,"v":266614.3437134919,"t":1707094800}
+{"o":93587.634860142,"h":93943.1137979602,"l":93202.0224856872,"c":93576.8430238279,"v":150290.6801067155,"t":1707098400}
+{"o":93576.8430238279,"h":94440.3969783007,"l":93539.2101256632,"c":94340.3860170737,"v":169847.7961051007,"t":1707102000}
+{"o":94340.3860170737,"h":95242.5055411524,"l":94244.1028382818,"c":94829.6568462411,"v":305884.3063330108,"t":1707105600}
+{"o":94829.6568462411,"h":94829.6568462411,"l":94155.9219483185,"c":94519.184657386,"v":119042.4482514285,"t":1707109200}
+{"o":94519.184657386,"h":95103.0864669721,"l":94406.9315624616,"c":94975.535409465,"v":114227.5949070358,"t":1707112800}
+{"o":94975.535409465,"h":96260.1040149901,"l":94920.2853098543,"c":95925.4146427666,"v":236578.5629669015,"t":1707116400}
+{"o":95925.4146427666,"h":96164.3775732262,"l":95287.4597410086,"c":95700.8127831614,"v":169303.147793989,"t":1707120000}
+{"o":95700.8127831614,"h":96019.3662025223,"l":95259.5754996838,"c":95534.9348721329,"v":172396.8328818753,"t":1707123600}
+{"o":95534.9348721329,"h":96543.6998032204,"l":95490.2377697949,"c":96225.4691867959,"v":189868.0061883919,"t":1707127200}
+{"o":96225.4691867959,"h":96326.5231304021,"l":95860.6114950812,"c":96181.6332557785,"v":165520.1520962171,"t":1707130800}
+{"o":96181.6332557785,"h":96332.7605271756,"l":95665.1300686317,"c":95869.5928027509,"v":180688.6067178677,"t":1707134400}
+{"o":95869.5928027509,"h":96956.9469237465,"l":95671.4948872931,"c":96560.5273354997,"v":264775.1244445457,"t":1707138000}
+{"o":96560.5273354997,"h":96901.7541436663,"l":95892.3862718053,"c":95996.0987812516,"v":223099.0609671875,"t":1707141600}
+{"o":95996.0987812516,"h":95996.0987812516,"l":93598.2615194845,"c":93941.1924245496,"v":490184.5618751476,"t":1707145200}
+{"o":93941.1924245496,"h":94586.6852824443,"l":93651.106365164,"c":94496.0390759521,"v":276098.1923446415,"t":1707148800}
+{"o":94496.0390759521,"h":94739.6259876027,"l":93848.0860976901,"c":94000.4225667951,"v":248209.7190650632,"t":1707152400}
+{"o":94000.4225667951,"h":94628.8992138049,"l":93820.5798577332,"c":94233.7581854108,"v":270991.6857474654,"t":1707156000}
+{"o":94233.7581854108,"h":94851.7883809371,"l":94134.3620964668,"c":94287.4736756488,"v":227637.3147185863,"t":1707159600}
+{"o":94287.4736756488,"h":94399.0883973979,"l":93274.867231469,"c":94211.0904260676,"v":342790.2205328832,"t":1707163200}
+{"o":94211.0904260676,"h":94423.1428263754,"l":93199.1921780413,"c":93264.1876019736,"v":351386.1133102238,"t":1707166800}
+{"o":93264.1876019736,"h":93675.9011180132,"l":92595.0485052893,"c":93077.2948647473,"v":292566.9871894546,"t":1707170400}
+{"o":93077.2948647473,"h":94245.8899068978,"l":92880.9257591145,"c":94012.2661715211,"v":236850.1583041949,"t":1707174000}
+{"o":94012.2661715211,"h":94260.3405511798,"l":93791.9348230297,"c":93911.2070121194,"v":188605.3333063608,"t":1707177600}
+{"o":93911.2070121194,"h":94456.7093787308,"l":93504.7237160621,"c":94109.9368590402,"v":283353.3078865416,"t":1707181200}
+{"o":94109.9368590402,"h":94977.3696139263,"l":93870.5824704367,"c":94756.4980569642,"v":232728.6650425617,"t":1707184800}
+{"o":94756.4980569642,"h":95061.5931157178,"l":93957.3529095856,"c":94338.248953823,"v":229575.6174874452,"t":1707188400}
+{"o":94338.248953823,"h":94404.8893278521,"l":93657.4588329982,"c":93716.4471964862,"v":187321.3777444163,"t":1707192000}
+{"o":93716.4471964862,"h":93946.2421977762,"l":93280.4711361348,"c":93823.6381400708,"v":168777.2991296902,"t":1707195600}
+{"o":93823.6381400708,"h":94016.5252211883,"l":93578.1660045471,"c":93856.2463257805,"v":119431.0038833623,"t":1707199200}
+{"o":93856.2463257805,"h":94188.7593375217,"l":93578.3498557738,"c":94062.6542578571,"v":152573.5204846201,"t":1707202800}
+{"o":94062.6542578571,"h":94590.9420928665,"l":93989.9726892867,"c":94501.9385289053,"v":164702.3770196449,"t":1707206400}
+{"o":94501.9385289053,"h":94634.4770917803,"l":94084.6914732441,"c":94485.0087916434,"v":135139.3271768625,"t":1707210000}
+{"o":94485.0087916434,"h":94485.0087916434,"l":94485.0087916434,"c":94485.0087916434,"v":0.0,"t":1707213600}
+{"o":94485.0087916434,"h":94485.0087916434,"l":94485.0087916434,"c":94485.0087916434,"v":0.0,"t":1707217200}
+{"o":94485.0087916434,"h":94485.0087916434,"l":94485.0087916434,"c":94485.0087916434,"v":0.0,"t":1707220800}
+{"o":94485.0087916434,"h":94485.0087916434,"l":94485.0087916434,"c":94485.0087916434,"v":0.0,"t":1707224400}
+{"o":94485.0087916434,"h":94486.2709701526,"l":92536.8563809736,"c":92645.2910159358,"v":109042.1375095206,"t":1707228000}
+{"o":92645.2910159358,"h":94143.7286171105,"l":92498.779738044,"c":94067.9914572067,"v":476763.0998275406,"t":1707231600}
+{"o":94067.9914572067,"h":94507.754755886,"l":93568.1494585073,"c":93646.1395362082,"v":364599.5896156921,"t":1707235200}
+{"o":93646.1395362082,"h":94234.4343987459,"l":93491.3887288363,"c":94214.6417570563,"v":458454.4849438664,"t":1707238800}
+{"o":94214.6417570563,"h":94916.357360997,"l":93707.3005447617,"c":94742.2341531454,"v":294845.5693096853,"t":1707242400}
+{"o":94742.2341531454,"h":96017.2647440517,"l":94458.5515883708,"c":95927.6298713159,"v":311147.1528685571,"t":1707246000}
+{"o":95927.6298713159,"h":96235.067015209,"l":95510.0448522147,"c":95664.3107546223,"v":302862.7754623019,"t":1707249600}
+{"o":95664.3107546223,"h":95754.8265567591,"l":95232.636355572,"c":95378.7771893564,"v":227982.0435059351,"t":1707253200}
+{"o":95378.7771893564,"h":96195.6440292134,"l":95057.1559575076,"c":95852.4796546523,"v":253050.824268602,"t":1707256800}
+{"o":95852.4796546523,"h":95977.1435617769,"l":95198.0341564265,"c":95263.1211590908,"v":227538.7531221563,"t":1707260400}
+{"o":95263.1211590908,"h":95726.9049886439,"l":95174.4231820578,"c":95397.2729766586,"v":219319.6334864251,"t":1707264000}
+{"o":95397.2729766586,"h":95795.9972798172,"l":95235.0633948684,"c":95464.8476237071,"v":267501.3907203535,"t":1707267600}
+{"o":95464.8476237071,"h":95544.5088693243,"l":94692.7442396719,"c":94768.5698766637,"v":249881.4414159072,"t":1707271200}
+{"o":94768.5698766637,"h":94868.3160199905,"l":93885.3745670238,"c":93903.4578216356,"v":234624.2761913532,"t":1707274800}
+{"o":93903.4578216356,"h":94161.231455798,"l":93353.6562869027,"c":93844.1172509818,"v":248051.5441229618,"t":1707278400}
+{"o":93844.1172509818,"h":94526.0894031228,"l":93477.6411530331,"c":94251.6877022275,"v":209191.3279920934,"t":1707282000}
+{"o":94251.6877022275,"h":94319.3343696729,"l":93963.280488823,"c":94213.6356851151,"v":146368.3902885253,"t":1707285600}
+{"o":94213.6356851151,"h":94354.4895724527,"l":93672.1789501024,"c":93920.4984448591,"v":145160.3073670597,"t":1707289200}
+{"o":93920.4984448591,"h":94058.0708120016,"l":93602.1847436465,"c":93633.9231877777,"v":147702.2320166551,"t":1707292800}
+{"o":93633.9231877777,"h":94361.7034837012,"l":93329.3867360257,"c":94144.6179887073,"v":171907.1747204405,"t":1707296400}
+{"o":94144.6179887073,"h":94158.180079118,"l":93060.6356085011,"c":93359.6662146351,"v":173372.8020391815,"t":1707300000}
+{"o":93359.6662146351,"h":93886.8722214574,"l":93311.483234854,"c":93560.0382387526,"v":202984.4751543077,"t":1707303600}
+{"o":93560.0382387526,"h":94159.0319268529,"l":93492.8673452565,"c":93936.6073692609,"v":189889.4843314245,"t":1707307200}
+{"o":93936.6073692609,"h":94092.9994068565,"l":93537.5239015154,"c":93719.6822349702,"v":216890.0491138249,"t":1707310800}
+{"o":93719.6822349702,"h":94565.344978688,"l":93648.4360428543,"c":93930.787632156,"v":406917.0548476485,"t":1707314400}
+{"o":93930.787632156,"h":95014.0708706209,"l":93711.7120795639,"c":94587.1578137351,"v":526471.5429105287,"t":1707318000}
+{"o":94587.1578137351,"h":95555.8030036185,"l":94506.7495541195,"c":95539.9875176836,"v":369678.1934148191,"t":1707321600}
+{"o":95539.9875176836,"h":96390.1705333605,"l":95380.9639939172,"c":95799.6411894871,"v":390712.2582164942,"t":1707325200}
+{"o":95799.6411894871,"h":95962.5461937632,"l":95326.4522259532,"c":95860.2847559652,"v":297709.331606147,"t":1707328800}
+{"o":95860.2847559652,"h":96164.4588060859,"l":95339.9583002627,"c":95460.9839122852,"v":238390.497563545,"t":1707332400}
+{"o":95460.9839122852,"h":97085.9427380842,"l":95441.8546874581,"c":96653.8903554544,"v":437937.03174916,"t":1707336000}
+{"o":96653.8903554544,"h":99280.327548601,"l":96638.2862268404,"c":98947.2968628977,"v":507748.0988930998,"t":1707339600}
+{"o":98947.2968628977,"h":99326.3672366408,"l":98734.2130533629,"c":99237.116372754,"v":311683.0820614193,"t":1707343200}
+{"o":99237.116372754,"h":99827.1131709252,"l":99043.6555353917,"c":99404.9731477787,"v":235823.7002437995,"t":1707346800}
+{"o":99404.9731477787,"h":100520.2183038228,"l":99263.4588576412,"c":100248.6001466422,"v":329117.3905419991,"t":1707350400}
+{"o":100248.6001466422,"h":100753.8575858964,"l":99561.0585369334,"c":100527.6143668932,"v":286542.2919226959,"t":1707354000}
+{"o":100527.6143668932,"h":100800.1730647073,"l":100034.6951566089,"c":100298.901679685,"v":199544.8170121526,"t":1707357600}
+{"o":100298.901679685,"h":100682.8541740293,"l":99892.9352228683,"c":100010.0066489776,"v":147052.5725012216,"t":1707361200}
+{"o":100010.0066489776,"h":100289.7601456133,"l":99878.4627552888,"c":100027.1086983375,"v":215520.9530708373,"t":1707364800}
+{"o":100027.1086983375,"h":100065.6492253261,"l":99349.3017462163,"c":99536.7661930366,"v":218158.6880178855,"t":1707368400}
+{"o":99536.7661930366,"h":99791.4000362497,"l":98927.0439035249,"c":99025.7629115366,"v":253217.0815479351,"t":1707372000}
+{"o":99025.7629115366,"h":99524.3167546235,"l":98858.7134624065,"c":99125.7085064562,"v":178447.3981742209,"t":1707375600}
+{"o":99125.7085064562,"h":100293.5010548032,"l":99103.4848899242,"c":100262.9826986568,"v":160294.2596372234,"t":1707379200}
+{"o":100262.9826986568,"h":100573.2751550286,"l":99652.6500345569,"c":100027.9820662084,"v":211611.0834746985,"t":1707382800}
+{"o":100027.9820662084,"h":100402.1782341618,"l":99926.600366514,"c":100173.1875671449,"v":141397.8049596228,"t":1707386400}
+{"o":100173.1875671449,"h":100244.7168172683,"l":99279.7092105682,"c":99518.2348513876,"v":175949.7225259965,"t":1707390000}
+{"o":99518.2348513876,"h":99993.88030316,"l":99300.0733306137,"c":99574.8907411448,"v":173861.0433682789,"t":1707393600}
+{"o":99574.8907411448,"h":102169.0937045491,"l":99517.5471687675,"c":101772.3580312294,"v":359602.2030356168,"t":1707397200}
+{"o":101772.3580312294,"h":103201.1431825004,"l":101594.2012154022,"c":102584.6675611714,"v":491718.4699775809,"t":1707400800}
+{"o":102584.6675611714,"h":103144.4465913829,"l":102299.3880260039,"c":103057.5583306088,"v":312998.0451139336,"t":1707404400}
+{"o":103057.5583306088,"h":103181.9204697911,"l":100477.3143778739,"c":101208.9905504896,"v":316235.793597834,"t":1707408000}
+{"o":101208.9905504896,"h":101697.9783932397,"l":100557.8642411092,"c":100711.8296699184,"v":297000.2689609082,"t":1707411600}
+{"o":100711.8296699184,"h":101169.2795956019,"l":100244.0078972854,"c":101014.2700169904,"v":234874.1948549506,"t":1707415200}
+{"o":101014.2700169904,"h":101252.8481334138,"l":33.7911332803,"c":50.4915029261,"v":209610.6923561073,"t":1707418800}
+{"o":50.4915029261,"h":50.8902705389,"l":50.4878580606,"c":50.8281970312,"v":225047.0281634085,"t":1707422400}
+{"o":50.8281970312,"h":51.0079004836,"l":50.5906347071,"c":50.6738554691,"v":206549.5145422748,"t":1707426000}
+{"o":50.6738554691,"h":50.8067868183,"l":50.5257209197,"c":50.6506090783,"v":170760.0849032618,"t":1707429600}
+{"o":50.6506090783,"h":50.9283266108,"l":50.6384227813,"c":50.7238688149,"v":224294.9949902521,"t":1707433200}
+{"o":50.7238688149,"h":51.1989159948,"l":50.7200353202,"c":51.0074327507,"v":262454.6214108368,"t":1707436800}
+{"o":51.0074327507,"h":51.3350515158,"l":50.8900561034,"c":51.3114631895,"v":241115.0575008416,"t":1707440400}
+{"o":51.3114631895,"h":52.1773089743,"l":51.2378720922,"c":52.1261144959,"v":308346.9055192609,"t":1707444000}
+{"o":52.1261144959,"h":52.2083322506,"l":51.4370901106,"c":51.4653317723,"v":236209.5338718754,"t":1707447600}
+{"o":51.4653317723,"h":51.7395586803,"l":51.2289395081,"c":51.4863318426,"v":192651.34065306,"t":1707451200}
+{"o":51.4863318426,"h":51.8568248248,"l":51.3848329327,"c":51.8208898145,"v":163996.8846131678,"t":1707454800}
+{"o":51.8208898145,"h":51.8501511793,"l":51.5433711879,"c":51.7063294275,"v":143428.0681587175,"t":1707458400}
+{"o":51.7063294275,"h":52.1753812139,"l":51.6775442626,"c":51.9703928089,"v":164573.9514342707,"t":1707462000}
+{"o":51.9703928089,"h":52.4136820326,"l":51.8870261563,"c":52.3965208352,"v":199507.4525848564,"t":1707465600}
+{"o":52.3965208352,"h":52.4918054999,"l":51.80816118,"c":51.9356046424,"v":310948.5098337573,"t":1707469200}
+{"o":51.9356046424,"h":52.1326844404,"l":51.8328012403,"c":52.0612967818,"v":178949.5783400885,"t":1707472800}
+{"o":52.0612967818,"h":52.323489776,"l":51.5151471142,"c":52.2418607123,"v":324550.7848657321,"t":1707476400}
+{"o":52.2418607123,"h":52.750635269,"l":52.0133729077,"c":52.1504118204,"v":454121.0094849848,"t":1707480000}
+{"o":52.1504118204,"h":52.2810922451,"l":51.8455123161,"c":52.2605193453,"v":302285.471085866,"t":1707483600}
+{"o":52.2605193453,"h":52.5563860984,"l":51.5835370095,"c":51.7688315595,"v":450966.8051953999,"t":1707487200}
+{"o":51.7688315595,"h":52.208377422,"l":51.3768550583,"c":52.1174642617,"v":364176.1702164558,"t":1707490800}
+{"o":52.1174642617,"h":52.3018509424,"l":51.5199282676,"c":51.809131611,"v":384973.2328024591,"t":1707494400}
+{"o":51.809131611,"h":52.043116153,"l":51.6821313461,"c":51.9703733416,"v":264289.7405745501,"t":1707498000}
+{"o":51.9703733416,"h":52.537132842,"l":51.8945753228,"c":52.1686096057,"v":325602.4024593006,"t":1707501600}
+{"o":52.1686096057,"h":52.2714403438,"l":51.7799380933,"c":51.8285987846,"v":279342.6965484209,"t":1707505200}
+{"o":51.8285987846,"h":52.170090808,"l":51.7849270627,"c":51.9080219935,"v":217217.2618680355,"t":1707508800}
+{"o":51.9080219935,"h":53.7949924228,"l":51.8720789633,"c":53.75861989,"v":355594.8731952437,"t":1707512400}
+{"o":53.75861989,"h":53.8306490035,"l":53.0113661425,"c":53.232419182,"v":342529.2017122663,"t":1707516000}
+{"o":53.232419182,"h":53.4386495443,"l":52.6679429944,"c":52.7887132798,"v":296849.077113366,"t":1707519600}
+{"o":52.7887132798,"h":53.3759597298,"l":52.7595001614,"c":53.0959757495,"v":240162.290523571,"t":1707523200}
+{"o":53.0959757495,"h":53.8313125761,"l":53.0265482184,"c":53.7192914907,"v":233416.0329828667,"t":1707526800}
+{"o":53.7192914907,"h":54.2023050086,"l":53.6725830595,"c":53.9393274624,"v":238984.8217937978,"t":1707530400}
+{"o":53.9393274624,"h":54.6290048473,"l":53.9393274624,"c":54.6167420047,"v":266792.4206260112,"t":1707534000}
+{"o":54.6167420047,"h":54.7843678707,"l":54.2162724231,"c":54.3953916805,"v":230359.1545899513,"t":1707537600}
+{"o":54.3953916805,"h":54.5184647277,"l":54.2221893281,"c":54.3732361358,"v":155773.6384023697,"t":1707541200}
+{"o":54.3732361358,"h":54.3994160753,"l":53.7185574144,"c":53.7924442239,"v":177519.8726221079,"t":1707544800}
+{"o":53.7924442239,"h":53.9427356056,"l":53.6527139574,"c":53.7526432869,"v":131013.1001315539,"t":1707548400}
+{"o":53.7526432869,"h":54.1193646914,"l":53.4092249488,"c":53.4105091344,"v":150910.0084626107,"t":1707552000}
+{"o":53.4105091344,"h":53.8944554364,"l":53.3941147512,"c":53.7952874903,"v":197010.3087458715,"t":1707555600}
+{"o":53.7952874903,"h":53.8330742615,"l":52.960507571,"c":53.001416608,"v":194929.5710593176,"t":1707559200}
+{"o":53.001416608,"h":53.4991582348,"l":52.9585425597,"c":53.3645136184,"v":167510.7056038912,"t":1707562800}
+{"o":53.3645136184,"h":53.4055238532,"l":53.0613056628,"c":53.2216415207,"v":147390.9799312019,"t":1707566400}
+{"o":53.2216415207,"h":53.3431544446,"l":52.9066358081,"c":53.3282771001,"v":169183.4214987597,"t":1707570000}
+{"o":53.3282771001,"h":53.6411517496,"l":53.300228091,"c":53.4284628312,"v":173367.8541124538,"t":1707573600}
+{"o":53.4284628312,"h":53.7061169422,"l":53.4003925776,"c":53.5765288878,"v":175884.5127010279,"t":1707577200}
+{"o":53.5765288878,"h":53.6283007606,"l":53.2927015848,"c":53.5185142369,"v":195292.6740491174,"t":1707580800}
+{"o":53.5185142369,"h":53.6347721565,"l":53.2145047484,"c":53.2487545728,"v":190791.6890635199,"t":1707584400}
+{"o":53.2487545728,"h":54.0278657341,"l":53.2242204723,"c":53.9049951714,"v":180238.772969674,"t":1707588000}
+{"o":53.9049951714,"h":54.0818957702,"l":53.750278956,"c":53.8911344425,"v":169361.5053293172,"t":1707591600}
+{"o":53.8911344425,"h":54.4788566777,"l":53.7072785119,"c":53.9386950559,"v":253622.8248799175,"t":1707595200}
+{"o":53.9386950559,"h":54.4327332584,"l":53.8599225056,"c":54.2270943848,"v":271808.3320401617,"t":1707598800}
+{"o":54.2270943848,"h":54.2894759622,"l":53.6436025365,"c":53.9745542399,"v":209871.9575509311,"t":1707602400}
+{"o":53.9745542399,"h":54.1968362886,"l":53.6656865535,"c":53.8072049667,"v":167225.0578058804,"t":1707606000}
+{"o":53.8072049667,"h":53.9412081932,"l":53.5136374067,"c":53.7264621512,"v":184348.167816677,"t":1707609600}
+{"o":53.7264621512,"h":53.7585135888,"l":53.2488160245,"c":53.423725481,"v":197419.6534898124,"t":1707613200}
+{"o":53.423725481,"h":53.5805573174,"l":53.2074826662,"c":53.3324176978,"v":152419.1648004731,"t":1707616800}
+{"o":53.3324176978,"h":54.1342701905,"l":53.3266561468,"c":54.0075820022,"v":175109.1459853468,"t":1707620400}
+{"o":54.0075820022,"h":54.2410419208,"l":53.8100354487,"c":53.9327135214,"v":154688.286399363,"t":1707624000}
+{"o":53.9327135214,"h":54.0272481933,"l":53.7010480361,"c":53.8130446744,"v":147827.8447071254,"t":1707627600}
+{"o":53.8130446744,"h":53.9998108272,"l":53.6496363652,"c":53.9218237554,"v":121456.4316618918,"t":1707631200}
+{"o":53.9218237554,"h":54.1638914965,"l":53.7076837051,"c":53.8917609424,"v":144559.4859264024,"t":1707634800}
+{"o":53.8917609424,"h":54.0277303181,"l":53.7426321308,"c":53.8155122264,"v":135404.885961745,"t":1707638400}
+{"o":53.8155122264,"h":54.3551342272,"l":53.8054965294,"c":54.2827487891,"v":150950.7000564967,"t":1707642000}
+{"o":54.2827487891,"h":54.4392453071,"l":53.6010981323,"c":53.9607544296,"v":205849.9961315126,"t":1707645600}
+{"o":53.9607544296,"h":54.2107217061,"l":53.8603549522,"c":54.1546821207,"v":134432.2013957885,"t":1707649200}
+{"o":54.1546821207,"h":54.607847995,"l":54.0871654112,"c":54.1155133602,"v":215941.3384278429,"t":1707652800}
+{"o":54.1155133602,"h":54.2425861869,"l":53.8519768459,"c":53.8893117056,"v":165802.6926806445,"t":1707656400}
+{"o":53.8893117056,"h":54.0893882045,"l":53.6662160872,"c":54.057221125,"v":190371.4705375732,"t":1707660000}
+{"o":54.057221125,"h":54.0707884054,"l":53.6673451469,"c":53.7110601664,"v":189037.022497128,"t":1707663600}
+{"o":53.7110601664,"h":53.770912587,"l":53.3551902382,"c":53.5166072113,"v":230387.6595052144,"t":1707667200}
+{"o":53.5166072113,"h":53.8431555595,"l":53.4663801072,"c":53.7355365086,"v":238711.083561828,"t":1707670800}
+{"o":53.7355365086,"h":53.7601549924,"l":53.2081860098,"c":53.4895909897,"v":228139.2190347828,"t":1707674400}
+{"o":53.4895909897,"h":53.6171918971,"l":53.3337799487,"c":53.4108629937,"v":192103.700136133,"t":1707678000}
+{"o":53.4108629937,"h":53.6954256664,"l":52.9471561244,"c":52.9584352832,"v":269539.9899787031,"t":1707681600}
+{"o":52.9584352832,"h":53.22051857,"l":52.9277847619,"c":52.9968317158,"v":191716.3930846407,"t":1707685200}
+{"o":52.9968317158,"h":53.2050515189,"l":52.9410825259,"c":53.0638600621,"v":164085.0387442431,"t":1707688800}
+{"o":53.0638600621,"h":53.1264535617,"l":52.9130076852,"c":53.0316690088,"v":162925.564792737,"t":1707692400}
+{"o":53.0316690088,"h":53.9163276421,"l":52.990723418,"c":53.6193776418,"v":232570.9745332803,"t":1707696000}
+{"o":53.6193776418,"h":53.6501409826,"l":53.1333905936,"c":53.2968923094,"v":194368.2934267515,"t":1707699600}
+{"o":53.2968923094,"h":53.3934403906,"l":51.7537957637,"c":52.2595199849,"v":346747.1811663011,"t":1707703200}
+{"o":52.2595199849,"h":52.6792032714,"l":52.0964177647,"c":52.4416323578,"v":153454.2060095526,"t":1707706800}
+{"o":52.4416323578,"h":52.4532520168,"l":52.0861623285,"c":52.1213496055,"v":161400.4170621539,"t":1707710400}
+{"o":52.1213496055,"h":52.3459441362,"l":52.0012910857,"c":52.0660237605,"v":182813.5660905588,"t":1707714000}
+{"o":52.0660237605,"h":52.2342399406,"l":51.65623261,"c":52.001015661,"v":183195.7661630193,"t":1707717600}
+{"o":52.001015661,"h":52.4922029783,"l":52.000904184,"c":52.2681006874,"v":153289.0372845801,"t":1707721200}
+{"o":52.2681006874,"h":52.4679579201,"l":52.0481450665,"c":52.1736424789,"v":140393.9936458068,"t":1707724800}
+{"o":52.1736424789,"h":52.2177304913,"l":51.6099328942,"c":51.6899790553,"v":213237.1917386305,"t":1707728400}
+{"o":51.6899790553,"h":51.9144525896,"l":51.4570756194,"c":51.5718934199,"v":226327.0001383994,"t":1707732000}
+{"o":51.5718934199,"h":51.6311544314,"l":51.0673552866,"c":51.4028868917,"v":229052.4213433818,"t":1707735600}
+{"o":51.4028868917,"h":51.6803804519,"l":51.2029721007,"c":51.5639353998,"v":194608.8863052232,"t":1707739200}
+{"o":51.5639353998,"h":51.6579836369,"l":51.3828295171,"c":51.557796075,"v":156211.0477574106,"t":1707742800}
+{"o":51.557796075,"h":52.6662793401,"l":51.5368539659,"c":52.6236062559,"v":274093.6238714193,"t":1707746400}
+{"o":52.6236062559,"h":53.7948523529,"l":52.3934122184,"c":53.7323742411,"v":577730.8518807861,"t":1707750000}
+{"o":53.7323742411,"h":53.8875751187,"l":53.1230727457,"c":53.6541663687,"v":451702.0976698094,"t":1707753600}
+{"o":53.6541663687,"h":54.6566290638,"l":53.5721113642,"c":54.180926601,"v":583647.1987239617,"t":1707757200}
+{"o":54.180926601,"h":54.591832134,"l":54.0903546175,"c":54.1258971611,"v":443988.8995022909,"t":1707760800}
+{"o":54.1258971611,"h":54.8640543636,"l":53.9855594386,"c":54.1780618697,"v":430880.1033341449,"t":1707764400}
+{"o":54.1780618697,"h":54.7422457273,"l":54.1543654834,"c":54.7228285388,"v":320579.9409668423,"t":1707768000}
+{"o":54.7228285388,"h":55.1519176086,"l":54.3244736142,"c":54.4174270003,"v":433740.8294885015,"t":1707771600}
+{"o":54.4174270003,"h":55.0754337735,"l":54.4039232404,"c":55.0693176536,"v":269200.0455683631,"t":1707775200}
+{"o":55.0693176536,"h":55.3815577576,"l":54.7831097472,"c":55.130410664,"v":224112.9909653728,"t":1707778800}
+{"o":55.130410664,"h":56.7347707852,"l":55.130410664,"c":56.2743006112,"v":426366.9797403433,"t":1707782400}
+{"o":56.2743006112,"h":56.4919594029,"l":56.0104245603,"c":56.3958152331,"v":346048.2954790335,"t":1707786000}
+{"o":56.3958152331,"h":56.4776610616,"l":55.8225755813,"c":56.0256056222,"v":237783.2366937407,"t":1707789600}
+{"o":56.0256056222,"h":56.2620920593,"l":55.6763955689,"c":55.7728851135,"v":201462.3639810075,"t":1707793200}
+{"o":55.7728851135,"h":56.3771753084,"l":55.7656143465,"c":56.1883822215,"v":196954.594378439,"t":1707796800}
+{"o":56.1883822215,"h":56.3237260683,"l":56.0747525012,"c":56.3100253407,"v":159700.4468105576,"t":1707800400}
+{"o":56.3100253407,"h":56.5469478122,"l":56.0752448872,"c":56.1476474645,"v":181073.0365009807,"t":1707804000}
+{"o":56.1476474645,"h":56.4410234286,"l":56.0057733938,"c":56.2585031209,"v":221819.5496640018,"t":1707807600}
+{"o":56.2585031209,"h":56.7738443882,"l":56.1539740589,"c":56.546339687,"v":165169.4323859489,"t":1707811200}
+{"o":56.546339687,"h":56.6278832568,"l":56.2383851361,"c":56.5982152288,"v":154951.2207902336,"t":1707814800}
+{"o":56.5982152288,"h":56.5986487958,"l":55.9145109508,"c":55.9962435989,"v":110318.1010358989,"t":1707818400}
+{"o":55.9962435989,"h":56.3097657887,"l":55.6803904721,"c":56.3097657887,"v":200302.1674580252,"t":1707822000}
+{"o":56.3097657887,"h":56.3379421065,"l":55.898470277,"c":56.0296146073,"v":202411.2962763457,"t":1707825600}
+{"o":56.0296146073,"h":56.2135035539,"l":54.8180874612,"c":55.3279701789,"v":415943.039502273,"t":1707829200}
+{"o":55.3279701789,"h":55.5532489388,"l":53.9335799105,"c":54.2151378546,"v":632932.2135064534,"t":1707832800}
+{"o":54.2151378546,"h":54.7917382666,"l":53.8247155112,"c":54.4387310108,"v":330844.3170662347,"t":1707836400}
+{"o":54.4387310108,"h":54.5824073617,"l":53.5039641663,"c":53.5425133298,"v":260327.1640649872,"t":1707840000}
+{"o":53.5425133298,"h":54.441495925,"l":53.4641315962,"c":54.4002611803,"v":285765.5923446594,"t":1707843600}
+{"o":54.4002611803,"h":55.2686877767,"l":54.3466189376,"c":54.9832185011,"v":265741.0558597274,"t":1707847200}
+{"o":54.9832185011,"h":55.4401525336,"l":54.7437547236,"c":55.0538450293,"v":339500.7098697991,"t":1707850800}
+{"o":55.0538450293,"h":55.7217648662,"l":55.0370018987,"c":55.557451194,"v":252742.9698436889,"t":1707854400}
+{"o":55.557451194,"h":56.1713790183,"l":55.4109931125,"c":55.7787274151,"v":279385.1336969837,"t":1707858000}
+{"o":55.7787274151,"h":55.9744412985,"l":55.2347193063,"c":55.3276921282,"v":214792.3429491601,"t":1707861600}
+{"o":55.3276921282,"h":55.6205671954,"l":55.1009226322,"c":55.5253533114,"v":178029.2831071266,"t":1707865200}
+{"o":55.5253533114,"h":55.558798501,"l":54.6515679302,"c":54.9006714745,"v":203256.7018128961,"t":1707868800}
+{"o":54.9006714745,"h":55.2163895417,"l":54.645450462,"c":54.9109090018,"v":188450.2608782237,"t":1707872400}
+{"o":54.9109090018,"h":55.0758288512,"l":54.6793915488,"c":54.9110226488,"v":171650.3104932106,"t":1707876000}
+{"o":54.9110226488,"h":55.399756735,"l":54.8604898165,"c":55.2274966966,"v":159981.2201269259,"t":1707879600}
+{"o":55.2274966966,"h":55.3510952732,"l":54.9085878163,"c":55.0843998849,"v":183594.8240048591,"t":1707883200}
+{"o":55.0843998849,"h":55.8935516477,"l":55.0617251095,"c":55.7387367115,"v":201829.7521078002,"t":1707886800}
+{"o":55.7387367115,"h":55.7592732589,"l":55.4681427529,"c":55.5419186821,"v":145143.9541383839,"t":1707890400}
+{"o":55.5419186821,"h":55.9320221226,"l":55.5293487736,"c":55.8092639731,"v":128808.0972111997,"t":1707894000}
+{"o":55.8092639731,"h":56.6325405898,"l":55.614963561,"c":56.6177249177,"v":181692.4431003505,"t":1707897600}
+{"o":56.6177249177,"h":57.4193604089,"l":56.4930977081,"c":57.2783919312,"v":407613.3921653259,"t":1707901200}
+{"o":57.2783919312,"h":57.3440257379,"l":56.7491219459,"c":56.9499468999,"v":233480.792845447,"t":1707904800}
+{"o":56.9499468999,"h":57.2178273552,"l":56.4780177647,"c":57.0818422125,"v":212982.4019990373,"t":1707908400}
+{"o":57.0818422125,"h":57.3037874424,"l":56.7906452052,"c":56.9657249533,"v":231781.2588333989,"t":1707912000}
+{"o":56.9657249533,"h":58.2632641153,"l":56.9442339227,"c":58.2303275751,"v":363724.806592491,"t":1707915600}
+{"o":58.2303275751,"h":58.5393396545,"l":57.8854237479,"c":58.2026616086,"v":369612.3228563353,"t":1707919200}
+{"o":58.2026616086,"h":58.2662488214,"l":57.2587480568,"c":57.7130360726,"v":371737.0131925981,"t":1707922800}
+{"o":57.7130360726,"h":57.7570885501,"l":57.1125301681,"c":57.3554120183,"v":299815.4826851818,"t":1707926400}
+{"o":57.3554120183,"h":57.6086767233,"l":57.0008842112,"c":57.1810411982,"v":250981.5690665787,"t":1707930000}
+{"o":57.1810411982,"h":57.2536843455,"l":56.7920652917,"c":57.0802266808,"v":229017.9865934095,"t":1707933600}
+{"o":57.0802266808,"h":57.5214634915,"l":56.8882221286,"c":57.3242269032,"v":252928.5154282481,"t":1707937200}
+{"o":57.3242269032,"h":57.6424356378,"l":57.2467137207,"c":57.4287000522,"v":234621.0546714463,"t":1707940800}
+{"o":57.4287000522,"h":57.8120875725,"l":57.0217880673,"c":57.7397258277,"v":255569.9189577014,"t":1707944400}
+{"o":57.7397258277,"h":57.8982358835,"l":57.5173958932,"c":57.8517378433,"v":234385.9242137929,"t":1707948000}
+{"o":57.8517378433,"h":57.9385380198,"l":57.6294160287,"c":57.7432791346,"v":229885.9067393694,"t":1707951600}
+{"o":57.7432791346,"h":58.4310327388,"l":57.1449333336,"c":58.2437143727,"v":355043.8621262769,"t":1707955200}
+{"o":58.2437143727,"h":58.2762519308,"l":57.2540595732,"c":57.536687343,"v":308950.2142937471,"t":1707958800}
+{"o":57.536687343,"h":57.9017106055,"l":57.4556692719,"c":57.6154956999,"v":222814.6198888593,"t":1707962400}
+{"o":57.6154956999,"h":58.0867957854,"l":57.6005288589,"c":57.9069048104,"v":215073.9458574557,"t":1707966000}
+{"o":57.9069048104,"h":57.9069048104,"l":57.3181906233,"c":57.4259361725,"v":198384.2645697694,"t":1707969600}
+{"o":57.4259361725,"h":57.5236663108,"l":56.82574953,"c":56.9842683394,"v":211692.8141712567,"t":1707973200}
+{"o":56.9842683394,"h":57.1327549975,"l":56.6651784516,"c":56.80896496,"v":185926.7187121476,"t":1707976800}
+{"o":56.80896496,"h":57.1732754395,"l":56.7124538788,"c":56.8024839468,"v":184976.4286657579,"t":1707980400}
+{"o":56.8024839468,"h":57.1017022198,"l":56.6562856734,"c":57.0601240363,"v":201741.1733336744,"t":1707984000}
+{"o":57.0601240363,"h":57.4605275107,"l":56.9683441764,"c":57.4370171981,"v":182272.754081583,"t":1707987600}
+{"o":57.4370171981,"h":57.8224965003,"l":57.376207062,"c":57.622004289,"v":196855.1195256496,"t":1707991200}
+{"o":57.622004289,"h":57.7049410321,"l":57.1071103799,"c":57.2999041552,"v":209392.4151518751,"t":1707994800}
+{"o":57.2999041552,"h":57.6050617776,"l":56.8584345747,"c":57.2709666088,"v":255186.9974055581,"t":1707998400}
+{"o":57.2709666088,"h":57.435721502,"l":56.9140179169,"c":57.2923960537,"v":227396.1955698806,"t":1708002000}
+{"o":57.2923960537,"h":57.8745816657,"l":57.0474072027,"c":57.6781631128,"v":302676.2532441386,"t":1708005600}
+{"o":57.6781631128,"h":57.8091859936,"l":55.8402587124,"c":56.2811698009,"v":598986.4644903581,"t":1708009200}
+{"o":56.2811698009,"h":56.7779969827,"l":55.7359655748,"c":56.3536852417,"v":447127.5751151008,"t":1708012800}
+{"o":56.3536852417,"h":56.486955357,"l":55.9103563555,"c":55.9440313141,"v":862811.2966784284,"t":1708016400}
+{"o":55.9440313141,"h":56.2988981211,"l":55.8368952599,"c":56.0750211482,"v":285601.2578031134,"t":1708020000}
+{"o":56.0750211482,"h":56.4742131931,"l":55.873976265,"c":56.3120818126,"v":294026.2312234592,"t":1708023600}
+{"o":56.3120818126,"h":56.4805704881,"l":55.8181537766,"c":55.8598214489,"v":265726.2965383358,"t":1708027200}
+{"o":55.8598214489,"h":56.1623504678,"l":55.215408256,"c":55.3102781408,"v":332701.5345909963,"t":1708030800}
+{"o":55.3102781408,"h":55.8221364947,"l":55.0802734029,"c":55.3113249612,"v":340085.3072014087,"t":1708034400}
+{"o":55.3113249612,"h":56.1460158094,"l":55.2266659554,"c":56.0610748852,"v":216951.4305484102,"t":1708038000}
+{"o":56.0610748852,"h":56.1514458125,"l":55.4342138276,"c":55.9450943008,"v":251066.1509493861,"t":1708041600}
+{"o":55.9450943008,"h":56.0700023885,"l":55.5507477021,"c":56.0198503343,"v":226426.5366587288,"t":1708045200}
+{"o":56.0198503343,"h":56.3554829298,"l":55.7991749348,"c":56.3077777246,"v":196570.3252256716,"t":1708048800}
+{"o":56.3077777246,"h":56.4181687526,"l":56.0197764978,"c":56.2257426236,"v":167565.753201657,"t":1708052400}
+{"o":56.2257426236,"h":56.2800184524,"l":55.8589847648,"c":55.9320232026,"v":160103.8068747465,"t":1708056000}
+{"o":55.9320232026,"h":55.9692944746,"l":55.7335202467,"c":55.8295883775,"v":150720.5099680359,"t":1708059600}
+{"o":55.8295883775,"h":55.963294364,"l":55.4856524906,"c":55.5597829993,"v":169580.7762955524,"t":1708063200}
+{"o":55.5597829993,"h":55.6559500409,"l":54.9889404177,"c":55.0220881197,"v":381416.082544613,"t":1708066800}
+{"o":55.0220881197,"h":55.3398998401,"l":54.735269412,"c":54.848335775,"v":276403.74411436,"t":1708070400}
+{"o":54.848335775,"h":55.0367504719,"l":54.3511675303,"c":54.9073888465,"v":254131.3224905118,"t":1708074000}
+{"o":54.9073888465,"h":55.5059899278,"l":54.7113395571,"c":55.4642740368,"v":191763.8762497411,"t":1708077600}
+{"o":55.4642740368,"h":55.6010200298,"l":55.2216122585,"c":55.3366491118,"v":143955.1326448648,"t":1708081200}
+{"o":55.3366491118,"h":55.8582327355,"l":55.1382033093,"c":55.7933239526,"v":170830.9101970075,"t":1708084800}
+{"o":55.7933239526,"h":55.8274284182,"l":55.1490711247,"c":55.4293868066,"v":258668.7498670271,"t":1708088400}
+{"o":55.4293868066,"h":55.5267727926,"l":53.8877965438,"c":54.1702641545,"v":446511.4900138643,"t":1708092000}
+{"o":54.1702641545,"h":54.1748856547,"l":53.3160529348,"c":54.1274374752,"v":461656.2953059889,"t":1708095600}
+{"o":54.1274374752,"h":54.4848074054,"l":53.7342486505,"c":53.9456595598,"v":308427.527545493,"t":1708099200}
+{"o":53.9456595598,"h":54.0169500061,"l":53.6623691331,"c":53.7601224897,"v":284730.7190338145,"t":1708102800}
+{"o":53.7601224897,"h":53.9944772436,"l":53.3721146759,"c":53.9118111808,"v":320780.9864307086,"t":1708106400}
+{"o":53.9118111808,"h":54.1454833785,"l":53.4863648207,"c":53.6446535914,"v":228970.777492157,"t":1708110000}
+{"o":53.6446535914,"h":54.0377529649,"l":53.5036881116,"c":54.0375383646,"v":223001.1841443331,"t":1708113600}
+{"o":54.0375383646,"h":54.2028317149,"l":53.753040766,"c":54.0697911177,"v":210471.7642959941,"t":1708117200}
+{"o":54.0697911177,"h":54.201062084,"l":53.8601544867,"c":54.1651614144,"v":164986.6715009354,"t":1708120800}
+{"o":54.1651614144,"h":54.6540945166,"l":54.1095344688,"c":54.4782823549,"v":250163.7250313257,"t":1708124400}
+{"o":54.4782823549,"h":54.830685525,"l":54.3623476854,"c":54.5764147836,"v":170000.732381908,"t":1708128000}
+{"o":54.5764147836,"h":54.7010114418,"l":53.9310193124,"c":54.1826094755,"v":171597.5676386596,"t":1708131600}
+{"o":54.1826094755,"h":54.2822015471,"l":53.9285090753,"c":54.1628175438,"v":196144.0561264298,"t":1708135200}
+{"o":54.1628175438,"h":54.3530803044,"l":53.8725566326,"c":54.2304111753,"v":135244.3242356524,"t":1708138800}
+{"o":54.2304111753,"h":54.2719737552,"l":53.9426450039,"c":53.9739424913,"v":136440.8429022341,"t":1708142400}
+{"o":53.9739424913,"h":54.0327911607,"l":53.6272359585,"c":54.0266547774,"v":175147.8617186646,"t":1708146000}
+{"o":54.0266547774,"h":54.1966488876,"l":53.9605762982,"c":54.0890176262,"v":137164.7475535009,"t":1708149600}
+{"o":54.0890176262,"h":54.4894623838,"l":54.0495039722,"c":54.4391625471,"v":126329.5395213119,"t":1708153200}
+{"o":54.4391625471,"h":54.6786700507,"l":53.8555458305,"c":53.964184339,"v":185190.6032069376,"t":1708156800}
+{"o":53.964184339,"h":54.0566533415,"l":53.5721268037,"c":53.6584648532,"v":157115.6090817016,"t":1708160400}
+{"o":53.6584648532,"h":53.930769672,"l":53.4984596799,"c":53.915652213,"v":171240.5319594568,"t":1708164000}
+{"o":53.915652213,"h":54.1534142828,"l":53.8649468443,"c":53.9887024021,"v":133149.5327928575,"t":1708167600}
+{"o":53.9887024021,"h":54.0599073143,"l":53.7849085746,"c":53.7984603104,"v":133927.0736131129,"t":1708171200}
+{"o":53.7984603104,"h":53.7987888844,"l":52.6882281121,"c":52.7728235469,"v":367035.608479324,"t":1708174800}
+{"o":52.7728235469,"h":52.930538615,"l":52.1647867181,"c":52.790262893,"v":415677.4881087266,"t":1708178400}
+{"o":52.790262893,"h":53.0961244976,"l":52.4985592464,"c":52.9216254122,"v":240417.6995176751,"t":1708182000}
+{"o":52.9216254122,"h":52.9881299039,"l":52.5539743877,"c":52.8033444612,"v":176627.2656305812,"t":1708185600}
+{"o":52.8033444612,"h":53.2192068101,"l":52.7815667519,"c":53.1464116961,"v":243692.6552297321,"t":1708189200}
+{"o":53.1464116961,"h":53.1661714445,"l":52.9382583638,"c":53.0465056435,"v":151537.4403072387,"t":1708192800}
+{"o":53.0465056435,"h":53.3235180839,"l":52.9531729914,"c":53.2990986171,"v":158696.6896180239,"t":1708196400}
+{"o":53.2990986171,"h":53.5416024739,"l":53.1853625924,"c":53.4887896404,"v":161629.6163824727,"t":1708200000}
+{"o":53.4887896404,"h":54.1069705217,"l":53.3113745552,"c":53.9281796425,"v":201429.9604937776,"t":1708203600}
+{"o":53.9281796425,"h":54.0969837377,"l":53.8295052016,"c":53.9145291943,"v":164081.6797637751,"t":1708207200}
+{"o":53.9145291943,"h":53.9387159517,"l":53.7048917978,"c":53.7485088903,"v":123503.2750198547,"t":1708210800}
+{"o":53.7485088903,"h":54.1468150458,"l":53.6331632618,"c":53.8740056755,"v":293320.0886355736,"t":1708214400}
+{"o":53.8740056755,"h":54.1037525504,"l":53.3365843767,"c":53.4448924842,"v":161382.287654429,"t":1708218000}
+{"o":53.4448924842,"h":53.5753976163,"l":53.0625430345,"c":53.1581571429,"v":194477.3044700121,"t":1708221600}
+{"o":53.1581571429,"h":53.5292582136,"l":53.1145546109,"c":53.4929570008,"v":151267.5434976493,"t":1708225200}
+{"o":53.4929570008,"h":53.8685925435,"l":53.4805448433,"c":53.7843893701,"v":165183.7765407788,"t":1708228800}
+{"o":53.7843893701,"h":54.1166711317,"l":53.7533357833,"c":54.0350010299,"v":147827.3825671864,"t":1708232400}
+{"o":54.0350010299,"h":54.0785523175,"l":53.3545969004,"c":53.581344396,"v":150543.5227081439,"t":1708236000}
+{"o":53.581344396,"h":54.090617827,"l":53.4588324158,"c":53.9013672656,"v":153689.8421622009,"t":1708239600}
+{"o":53.9013672656,"h":53.9935216564,"l":53.7174690883,"c":53.9455003641,"v":117049.0765955838,"t":1708243200}
+{"o":53.9455003641,"h":54.7487958968,"l":53.9293463671,"c":54.7157082465,"v":194197.6329224814,"t":1708246800}
+{"o":54.7157082465,"h":55.8016442992,"l":54.6942329288,"c":55.0015655514,"v":331539.6513790801,"t":1708250400}
+{"o":55.0015655514,"h":55.361295145,"l":54.8103209412,"c":55.1781195689,"v":147969.2385363639,"t":1708254000}
+{"o":55.1781195689,"h":55.3108253617,"l":54.6254281392,"c":54.6811112176,"v":168307.6986711358,"t":1708257600}
+{"o":54.6811112176,"h":54.9741644321,"l":54.6682639819,"c":54.8894671998,"v":168380.3621890369,"t":1708261200}
+{"o":54.8894671998,"h":55.5018358603,"l":54.8885200539,"c":55.3292915002,"v":210257.9258673961,"t":1708264800}
+{"o":55.3292915002,"h":55.4638771652,"l":55.1725285777,"c":55.4221757674,"v":216325.0010709511,"t":1708268400}
+{"o":55.4221757674,"h":55.8525368079,"l":55.1268976467,"c":55.5883549661,"v":288967.9157858267,"t":1708272000}
+{"o":55.5883549661,"h":56.2906663808,"l":55.5806483371,"c":55.9000178555,"v":320187.9865119433,"t":1708275600}
+{"o":55.9000178555,"h":56.0654323822,"l":55.5880713966,"c":55.9907052352,"v":213393.3383472781,"t":1708279200}
+{"o":55.9907052352,"h":56.0530631491,"l":55.5248852334,"c":55.6455769714,"v":209193.8394885375,"t":1708282800}
+{"o":55.6455769714,"h":55.8513545208,"l":55.2198172932,"c":55.4871733163,"v":205060.9574170759,"t":1708286400}
+{"o":55.4871733163,"h":55.95363913,"l":55.4741377958,"c":55.7706524358,"v":186563.8035661403,"t":1708290000}
+{"o":55.7706524358,"h":56.0602892511,"l":55.4398779027,"c":55.655191053,"v":248196.2607729377,"t":1708293600}
+{"o":55.655191053,"h":55.8441242079,"l":55.2738815845,"c":55.385965278,"v":201931.7198449668,"t":1708297200}
+{"o":55.385965278,"h":55.7027509356,"l":55.2905489685,"c":55.438342802,"v":223960.7980698711,"t":1708300800}
+{"o":55.438342802,"h":55.4493015869,"l":55.1208210781,"c":55.3703524958,"v":242280.7002390974,"t":1708304400}
+{"o":55.3703524958,"h":55.4773059446,"l":55.0487387879,"c":55.3086862312,"v":215877.5034252408,"t":1708308000}
+{"o":55.3086862312,"h":55.3669669112,"l":54.8846582838,"c":55.1048794303,"v":194978.1766094565,"t":1708311600}
+{"o":55.1048794303,"h":55.3695736136,"l":54.9599282775,"c":55.2513524102,"v":178190.2472534077,"t":1708315200}
+{"o":55.2513524102,"h":55.2718686026,"l":54.8536778085,"c":55.1640915799,"v":176258.0898237225,"t":1708318800}
+{"o":55.1640915799,"h":55.7780117354,"l":55.1324388402,"c":55.4792842638,"v":249521.2755886441,"t":1708322400}
+{"o":55.4792842638,"h":56.0656945152,"l":55.3807029166,"c":55.8844607694,"v":170674.8955464405,"t":1708326000}
+{"o":55.8844607694,"h":55.9347052933,"l":55.0740783597,"c":55.1214067401,"v":220655.1736421426,"t":1708329600}
+{"o":55.1214067401,"h":55.4939405743,"l":55.1159863483,"c":55.1903752151,"v":165954.6499409663,"t":1708333200}
+{"o":55.1903752151,"h":55.3661423173,"l":54.7253667689,"c":55.2348855773,"v":204789.0967743145,"t":1708336800}
+{"o":55.2348855773,"h":55.7245539639,"l":55.2024411176,"c":55.6122496463,"v":164244.5316866687,"t":1708340400}
+{"o":55.6122496463,"h":55.6418948382,"l":55.2079147041,"c":55.2161098703,"v":181564.5542062366,"t":1708344000}
+{"o":55.2161098703,"h":56.5991207024,"l":55.1467042006,"c":55.7595955047,"v":458373.2464516456,"t":1708347600}
+{"o":55.7595955047,"h":55.9146761997,"l":55.3865039149,"c":55.8532932723,"v":291691.3765924367,"t":1708351200}
+{"o":55.8532932723,"h":56.680777013,"l":55.7936483137,"c":56.0992425135,"v":346897.9011129418,"t":1708354800}
+{"o":56.0992425135,"h":56.3202216218,"l":55.4427914959,"c":55.5875393704,"v":293314.9629987158,"t":1708358400}
+{"o":55.5875393704,"h":56.0690591057,"l":55.4390639668,"c":55.5116082547,"v":287529.2026484085,"t":1708362000}
+{"o":55.5116082547,"h":55.6299506457,"l":55.2044694902,"c":55.2508340116,"v":193671.3938799533,"t":1708365600}
+{"o":55.2508340116,"h":55.4000668631,"l":55.0147998192,"c":55.2349902041,"v":170331.8872321271,"t":1708369200}
+{"o":55.2349902041,"h":55.4895073727,"l":55.0585051542,"c":55.3118361103,"v":181240.7760976932,"t":1708372800}
+{"o":55.3118361103,"h":55.688782037,"l":55.2704016186,"c":55.6472842699,"v":177674.4748602793,"t":1708376400}
+{"o":55.6472842699,"h":55.7693110571,"l":55.2063633312,"c":55.3086115719,"v":210624.304938192,"t":1708380000}
+{"o":55.3086115719,"h":55.4065201767,"l":54.8301002808,"c":55.040219405,"v":167795.877742441,"t":1708383600}
+{"o":55.040219405,"h":55.3245616769,"l":54.6074584951,"c":54.6378810729,"v":250920.6020717403,"t":1708387200}
+{"o":54.6378810729,"h":54.8087677641,"l":53.8651199276,"c":54.1549007206,"v":319804.69927128,"t":1708390800}
+{"o":54.1549007206,"h":54.4592302311,"l":54.0817565774,"c":54.3870652009,"v":179820.5531462808,"t":1708394400}
+{"o":54.3870652009,"h":54.4647208591,"l":54.00301969,"c":54.0295509333,"v":254611.5079290002,"t":1708398000}
+{"o":54.0295509333,"h":54.4720824096,"l":53.8105253515,"c":54.4621095056,"v":170821.7942681311,"t":1708401600}
+{"o":54.4621095056,"h":54.6860351453,"l":54.4086180039,"c":54.6491845326,"v":146538.9874992307,"t":1708405200}
+{"o":54.6491845326,"h":54.7821499573,"l":54.5120822265,"c":54.6586677932,"v":159428.7856782772,"t":1708408800}
+{"o":54.6586677932,"h":54.6819834325,"l":53.8845968558,"c":53.9798510082,"v":192451.0543695457,"t":1708412400}
+{"o":53.9798510082,"h":54.0525699107,"l":53.0115430867,"c":53.9144474281,"v":192131.6705741267,"t":1708416000}
+{"o":53.9144474281,"h":54.0072762121,"l":53.2742772229,"c":53.7827374637,"v":216401.9566658125,"t":1708419600}
+{"o":53.7827374637,"h":54.2978865816,"l":53.7231165549,"c":54.2720672303,"v":159664.0744007459,"t":1708423200}
+{"o":54.2720672303,"h":54.6510236984,"l":54.1097999851,"c":54.4651168636,"v":175634.7989293399,"t":1708426800}
+{"o":54.4651168636,"h":54.6218700626,"l":53.8298324527,"c":53.8423912936,"v":193650.1977959603,"t":1708430400}
+{"o":53.8423912936,"h":54.6267059609,"l":53.7141175745,"c":54.5703246002,"v":302425.7868095743,"t":1708434000}
+{"o":54.5703246002,"h":54.6083739851,"l":52.4943145873,"c":53.163104578,"v":642691.935273968,"t":1708437600}
+{"o":53.163104578,"h":53.2126780053,"l":51.6235821064,"c":52.5788699568,"v":668910.1595912236,"t":1708441200}
+{"o":52.5788699568,"h":53.0879807091,"l":52.1612937552,"c":52.2897545591,"v":375363.2193373805,"t":1708444800}
+{"o":52.2897545591,"h":52.4228960245,"l":51.7305041515,"c":52.039933174,"v":379440.4581225974,"t":1708448400}
+{"o":52.039933174,"h":52.6244566649,"l":51.8901084481,"c":52.4179473027,"v":237991.5655697228,"t":1708452000}
+{"o":52.4179473027,"h":52.9713614049,"l":52.2444545425,"c":52.953251153,"v":256192.8427332013,"t":1708455600}
+{"o":52.953251153,"h":53.0830801188,"l":52.6573480704,"c":53.0705929216,"v":230701.4642415063,"t":1708459200}
+{"o":53.0705929216,"h":53.2159514715,"l":52.8860251302,"c":53.0245279108,"v":180138.4187370546,"t":1708462800}
+{"o":53.0245279108,"h":53.8104044139,"l":53.0138067593,"c":53.7179486461,"v":228197.2395782611,"t":1708466400}
+{"o":53.7179486461,"h":54.1262264571,"l":53.4350404049,"c":53.4511161367,"v":195930.2986183431,"t":1708470000}
+{"o":53.4511161367,"h":53.4908455967,"l":52.9070793384,"c":53.0135527527,"v":168491.0704675903,"t":1708473600}
+{"o":53.0135527527,"h":53.4137039208,"l":52.7920194095,"c":52.8553116959,"v":235324.4672670471,"t":1708477200}
+{"o":52.8553116959,"h":52.9556447159,"l":52.5136232873,"c":52.6730090026,"v":217554.309591673,"t":1708480800}
+{"o":52.6730090026,"h":52.8938093885,"l":52.5480888568,"c":52.6056025884,"v":171445.9760253383,"t":1708484400}
+{"o":52.6056025884,"h":52.8060942899,"l":52.3576959426,"c":52.4872844156,"v":145118.9399135033,"t":1708488000}
+{"o":52.4872844156,"h":52.7687790083,"l":52.364707424,"c":52.4956131073,"v":131375.5215944763,"t":1708491600}
+{"o":52.4956131073,"h":52.7301764448,"l":51.965658511,"c":52.1722405958,"v":203750.5748010629,"t":1708495200}
+{"o":52.1722405958,"h":52.1786547928,"l":51.5464052845,"c":51.7330973462,"v":227287.8638199923,"t":1708498800}
+{"o":51.7330973462,"h":52.0974050986,"l":51.6522426873,"c":51.8754179272,"v":212539.7538874119,"t":1708502400}
+{"o":51.8754179272,"h":51.9259713764,"l":50.7325318386,"c":50.8687505437,"v":317657.1353462069,"t":1708506000}
+{"o":50.8687505437,"h":51.229574395,"l":50.5045944124,"c":51.0674890162,"v":292266.4298395853,"t":1708509600}
+{"o":51.0674890162,"h":51.2559519607,"l":50.4847147476,"c":50.6916165955,"v":199855.6467068885,"t":1708513200}
+{"o":50.6916165955,"h":51.2983706889,"l":50.250539644,"c":51.1704947862,"v":340504.7660286364,"t":1708516800}
+{"o":51.1704947862,"h":51.4805375823,"l":50.6576014392,"c":50.9083834572,"v":249735.2208644535,"t":1708520400}
+{"o":50.9083834572,"h":50.9354679987,"l":49.8545341525,"c":50.2370212601,"v":397675.7447628126,"t":1708524000}
+{"o":50.2370212601,"h":51.307607609,"l":50.0595023933,"c":51.2312760445,"v":325673.0159343675,"t":1708527600}
+{"o":51.2312760445,"h":51.5593524376,"l":50.7966398433,"c":51.3004697346,"v":292988.4867585582,"t":1708531200}
+{"o":51.3004697346,"h":51.4189133907,"l":50.321842124,"c":50.3595923987,"v":302394.6521143846,"t":1708534800}
+{"o":50.3595923987,"h":50.39401449,"l":49.318351731,"c":49.8968472258,"v":394202.6055655577,"t":1708538400}
+{"o":49.8968472258,"h":50.3797277285,"l":49.6978243339,"c":50.3368687163,"v":237264.3700265645,"t":1708542000}
+{"o":50.3368687163,"h":50.415904979,"l":50.0337287382,"c":50.1365476797,"v":183676.1981451185,"t":1708545600}
+{"o":50.1365476797,"h":51.6403490896,"l":50.0568401426,"c":51.6232603416,"v":390502.4118727301,"t":1708549200}
+{"o":51.6232603416,"h":51.9351409478,"l":51.3572219627,"c":51.6062049713,"v":314710.2873918093,"t":1708552800}
+{"o":51.6062049713,"h":52.156672807,"l":51.4466618306,"c":51.847412749,"v":268641.612739049,"t":1708556400}
+{"o":51.847412749,"h":51.8512173024,"l":51.1784271907,"c":51.2149251025,"v":232562.0438786077,"t":1708560000}
+{"o":51.2149251025,"h":51.3733489907,"l":50.3613735242,"c":50.4396271345,"v":220995.9621307349,"t":1708563600}
+{"o":50.4396271345,"h":50.9493209142,"l":50.3663304045,"c":50.718284349,"v":226800.9357276424,"t":1708567200}
+{"o":50.718284349,"h":51.2447658335,"l":50.5885670942,"c":51.0934227124,"v":199393.8087479315,"t":1708570800}
+{"o":51.0934227124,"h":51.3125046704,"l":50.9271730259,"c":50.9912361513,"v":174316.3170985498,"t":1708574400}
+{"o":50.9912361513,"h":51.3827482423,"l":50.9341106141,"c":51.1978610359,"v":169433.0716046982,"t":1708578000}
+{"o":51.1978610359,"h":51.9937207714,"l":51.1588159612,"c":51.711472945,"v":188381.9879959364,"t":1708581600}
+{"o":51.711472945,"h":51.8707098525,"l":51.2262632746,"c":51.8262265493,"v":252635.2824481511,"t":1708585200}
+{"o":51.8262265493,"h":52.3164249327,"l":51.7145273194,"c":52.1544932829,"v":227881.6985656189,"t":1708588800}
+{"o":52.1544932829,"h":52.7609050771,"l":52.0388048031,"c":52.6323129427,"v":229423.790412674,"t":1708592400}
+{"o":52.6323129427,"h":52.8207831157,"l":52.091675138,"c":52.4188951299,"v":217345.2919398454,"t":1708596000}
+{"o":52.4188951299,"h":52.4628908103,"l":51.9729903094,"c":52.2057418276,"v":189025.5237680524,"t":1708599600}
+{"o":52.2057418276,"h":52.3628540023,"l":51.6682495901,"c":51.8437284827,"v":186344.6397995031,"t":1708603200}
+{"o":51.8437284827,"h":51.8890408195,"l":50.8817821198,"c":51.2334927698,"v":272976.6689789442,"t":1708606800}
+{"o":51.2334927698,"h":51.6741190558,"l":51.1162045322,"c":51.6143088373,"v":241251.2576404808,"t":1708610400}
+{"o":51.6143088373,"h":52.2313131312,"l":51.4736929386,"c":51.9783571355,"v":256656.6997916426,"t":1708614000}
+{"o":51.9783571355,"h":52.0084114322,"l":51.1361654236,"c":51.3093156288,"v":243815.6967719893,"t":1708617600}
+{"o":51.3093156288,"h":51.5998563933,"l":51.2749082844,"c":51.3962534488,"v":217330.779742241,"t":1708621200}
+{"o":51.3962534488,"h":51.7643664954,"l":51.1186080015,"c":51.6459634425,"v":204179.0067484131,"t":1708624800}
+{"o":51.6459634425,"h":51.6566835529,"l":50.9672866406,"c":51.074398536,"v":203644.7887044636,"t":1708628400}
+{"o":51.074398536,"h":51.9235552661,"l":51.0106379256,"c":51.8865608904,"v":331687.940925605,"t":1708632000}
+{"o":51.8865608904,"h":51.8975422641,"l":50.9306340721,"c":51.1007214312,"v":219765.0169952878,"t":1708635600}
+{"o":51.1007214312,"h":51.3136586882,"l":50.475925969,"c":50.7960116773,"v":224027.2422018646,"t":1708639200}
+{"o":50.7960116773,"h":50.8618055294,"l":50.0728891851,"c":50.1617084125,"v":203855.9287801867,"t":1708642800}
+{"o":50.1617084125,"h":50.5819261283,"l":50.1184108316,"c":50.570481781,"v":202825.2877872706,"t":1708646400}
+{"o":50.570481781,"h":50.7098182001,"l":50.2922835004,"c":50.3194764941,"v":198759.6832459314,"t":1708650000}
+{"o":50.3194764941,"h":50.6586540286,"l":49.9092532991,"c":50.0296566814,"v":238846.5454968448,"t":1708653600}
+{"o":50.0296566814,"h":50.2191846495,"l":49.810806557,"c":50.2097407337,"v":250088.9486259188,"t":1708657200}
+{"o":50.2097407337,"h":50.5156849634,"l":50.0037186535,"c":50.490676117,"v":191268.6790447475,"t":1708660800}
+{"o":50.490676117,"h":50.6358909202,"l":50.3243580897,"c":50.5660316441,"v":144951.2095638016,"t":1708664400}
+{"o":50.5660316441,"h":50.8656078254,"l":50.5288576048,"c":50.7662570122,"v":139968.377676365,"t":1708668000}
+{"o":50.7662570122,"h":50.8276994395,"l":50.1268699463,"c":50.2965380484,"v":161024.3879580312,"t":1708671600}
+{"o":50.2965380484,"h":50.694353523,"l":49.9442535875,"c":50.1919902813,"v":218190.6648335176,"t":1708675200}
+{"o":50.1919902813,"h":50.5053967007,"l":50.0242644905,"c":50.4895936352,"v":210730.5932349964,"t":1708678800}
+{"o":50.4895936352,"h":50.6456028326,"l":50.302026451,"c":50.61139949,"v":153871.9923522074,"t":1708682400}
+{"o":50.61139949,"h":50.8177207379,"l":50.511714719,"c":50.6435687064,"v":142783.243704633,"t":1708686000}
+{"o":50.6435687064,"h":50.6671383485,"l":49.8873821842,"c":49.9263170762,"v":199449.3386663441,"t":1708689600}
+{"o":49.9263170762,"h":50.4306908011,"l":49.8452317746,"c":50.394109317,"v":256748.1957107527,"t":1708693200}
+{"o":50.394109317,"h":50.7546564943,"l":49.9378720739,"c":50.4559392962,"v":407192.834728901,"t":1708696800}
+{"o":50.4559392962,"h":50.4580610666,"l":49.4053427085,"c":49.5047613692,"v":528281.3461818647,"t":1708700400}
+{"o":49.5047613692,"h":49.6843987332,"l":48.7165908533,"c":49.5425176005,"v":539884.4124676911,"t":1708704000}
+{"o":49.5425176005,"h":50.1158889427,"l":49.4838700122,"c":50.1050355659,"v":230006.6536637312,"t":1708707600}
+{"o":50.1050355659,"h":50.1133824594,"l":49.721576354,"c":50.0225918732,"v":189983.4451809138,"t":1708711200}
+{"o":50.0225918732,"h":50.1603396752,"l":49.8153127176,"c":50.0162484963,"v":190218.9414520643,"t":1708714800}
+{"o":50.0162484963,"h":50.1857285679,"l":49.7956920393,"c":50.0822410221,"v":182175.0682738464,"t":1708718400}
+{"o":50.0822410221,"h":50.1685851298,"l":49.7818717132,"c":49.8618061074,"v":196088.0403262976,"t":1708722000}
+{"o":49.8618061074,"h":49.9884488014,"l":49.209422978,"c":49.2518844908,"v":301423.7754402267,"t":1708725600}
+{"o":49.2518844908,"h":49.4590556296,"l":48.7672904035,"c":49.2645833318,"v":293431.9252752727,"t":1708729200}
+{"o":49.2645833318,"h":49.7232584669,"l":49.0415700191,"c":49.6110597736,"v":272089.9036488202,"t":1708732800}
+{"o":49.6110597736,"h":49.6208004435,"l":48.5894195718,"c":48.7072299734,"v":351472.5390198523,"t":1708736400}
+{"o":48.7072299734,"h":49.2675105312,"l":48.6022990175,"c":49.1739791591,"v":215272.8151774952,"t":1708740000}
+{"o":49.1739791591,"h":49.5470352895,"l":49.0463768743,"c":49.4405342644,"v":140750.842913151,"t":1708743600}
+{"o":49.4405342644,"h":49.9632286577,"l":49.4136655683,"c":49.873594962,"v":149250.1265489711,"t":1708747200}
+{"o":49.873594962,"h":50.0219312688,"l":49.6452973581,"c":49.968698365,"v":142690.1458984731,"t":1708750800}
+{"o":49.968698365,"h":50.0994488138,"l":49.822881382,"c":50.005580356,"v":182266.7347136299,"t":1708754400}
+{"o":50.005580356,"h":50.451253665,"l":49.8963874758,"c":50.4244607004,"v":172573.6166081406,"t":1708758000}
+{"o":50.4244607004,"h":50.530916579,"l":50.098864248,"c":50.1585007276,"v":157882.0109942938,"t":1708761600}
+{"o":50.1585007276,"h":50.6832854936,"l":50.0940418965,"c":50.5580765339,"v":175281.0333490815,"t":1708765200}
+{"o":50.5580765339,"h":50.7121742181,"l":50.3678421498,"c":50.4531240907,"v":130260.6377824274,"t":1708768800}
+{"o":50.4531240907,"h":50.5363529292,"l":50.255063132,"c":50.3893477744,"v":126408.8891989685,"t":1708772400}
+{"o":50.3893477744,"h":50.5958497085,"l":50.1840228059,"c":50.4551900615,"v":150064.9808681838,"t":1708776000}
+{"o":50.4551900615,"h":50.6090149055,"l":50.3397299596,"c":50.4676969146,"v":166932.7653812084,"t":1708779600}
+{"o":50.4676969146,"h":50.5281998936,"l":50.2199595555,"c":50.4031217317,"v":155607.0024364399,"t":1708783200}
+{"o":50.4031217317,"h":50.5521935855,"l":50.2914310194,"c":50.3049354858,"v":187531.4657228388,"t":1708786800}
+{"o":50.3049354858,"h":50.6696870073,"l":50.2838365502,"c":50.5875330226,"v":179847.4049954723,"t":1708790400}
+{"o":50.5875330226,"h":51.2349737441,"l":50.5403675292,"c":51.0480887056,"v":254847.7664798708,"t":1708794000}
+{"o":51.0480887056,"h":51.2582026236,"l":50.9026824898,"c":50.9951474487,"v":227020.4850085249,"t":1708797600}
+{"o":50.9951474487,"h":51.3882673329,"l":50.938854604,"c":51.3460661242,"v":167508.6196572195,"t":1708801200}
+{"o":51.3460661242,"h":51.5313054118,"l":51.1760091952,"c":51.3465916701,"v":214435.9628527244,"t":1708804800}
+{"o":51.3465916701,"h":51.5938113606,"l":51.2134355902,"c":51.5403058712,"v":210163.5954870967,"t":1708808400}
+{"o":51.5403058712,"h":51.6983729263,"l":51.310641874,"c":51.3775548418,"v":170855.9727602348,"t":1708812000}
+{"o":51.3775548418,"h":51.5112983306,"l":51.2599398717,"c":51.3336165113,"v":220098.8003921502,"t":1708815600}
+{"o":51.3336165113,"h":51.3713566838,"l":51.0240164672,"c":51.1766274222,"v":157834.7419675255,"t":1708819200}
+{"o":51.1766274222,"h":51.3122180096,"l":50.9349908599,"c":51.1923997032,"v":160636.9272320669,"t":1708822800}
+{"o":51.1923997032,"h":51.542483689,"l":50.8591875728,"c":50.9806569526,"v":220726.0647159237,"t":1708826400}
+{"o":50.9806569526,"h":51.0422350927,"l":50.4337745982,"c":51.0074170109,"v":174590.1087794315,"t":1708830000}
+{"o":51.0074170109,"h":51.0394673506,"l":50.7255776934,"c":50.9227214518,"v":155317.8073994479,"t":1708833600}
+{"o":50.9227214518,"h":51.0515256103,"l":50.7059794796,"c":50.9821640616,"v":112473.9407244328,"t":1708837200}
+{"o":50.9821640616,"h":51.1679304354,"l":50.8244530018,"c":50.919280015,"v":139894.4237778158,"t":1708840800}
+{"o":50.919280015,"h":50.9891367298,"l":50.690104411,"c":50.8297511559,"v":132292.6826329316,"t":1708844400}
+{"o":50.8297511559,"h":50.8691513427,"l":50.5237391532,"c":50.5577261468,"v":157348.2448510217,"t":1708848000}
+{"o":50.5577261468,"h":50.6854618659,"l":50.4250780802,"c":50.538912188,"v":116112.9885826925,"t":1708851600}
+{"o":50.538912188,"h":50.6200437846,"l":50.3576510062,"c":50.532897936,"v":112294.4648138743,"t":1708855200}
+{"o":50.532897936,"h":50.7710433588,"l":50.425091859,"c":50.7169775241,"v":116085.2562373642,"t":1708858800}
+{"o":50.7169775241,"h":50.8630719831,"l":50.4621179725,"c":50.8189365389,"v":147222.8923073631,"t":1708862400}
+{"o":50.8189365389,"h":50.886982214,"l":50.5572700494,"c":50.6239362874,"v":180397.3979655663,"t":1708866000}
+{"o":50.6239362874,"h":51.105971085,"l":50.5775731801,"c":51.0464373626,"v":245786.323914668,"t":1708869600}
+{"o":51.0464373626,"h":51.204519676,"l":50.5570184703,"c":50.7133785304,"v":213653.7527303075,"t":1708873200}
+{"o":50.7133785304,"h":50.9313089693,"l":50.4345040783,"c":50.6531222788,"v":232079.8369701794,"t":1708876800}
+{"o":50.6531222788,"h":51.0255035415,"l":50.6011916029,"c":51.0000253203,"v":217462.4860677387,"t":1708880400}
+{"o":51.0000253203,"h":51.0310784709,"l":50.7125228839,"c":50.8883020666,"v":177812.5444711848,"t":1708884000}
+{"o":50.8883020666,"h":51.1597048164,"l":50.776403607,"c":51.0057960444,"v":197880.9073888867,"t":1708887600}
+{"o":51.0057960444,"h":51.5144846364,"l":50.9806105734,"c":51.1272339381,"v":309851.4177801767,"t":1708891200}
+{"o":51.1272339381,"h":51.2469194719,"l":50.8964841363,"c":51.0392005287,"v":224415.9168117672,"t":1708894800}
+{"o":51.0392005287,"h":51.2824011056,"l":50.8414170697,"c":51.0759644869,"v":250328.2939221835,"t":1708898400}
+{"o":51.0759644869,"h":51.1462316423,"l":50.8575770257,"c":51.0519338717,"v":164997.24386685,"t":1708902000}
+{"o":51.0519338717,"h":51.3049264093,"l":50.8777620917,"c":51.2864075564,"v":209257.2242076798,"t":1708905600}
+{"o":51.2864075564,"h":51.6521919283,"l":50.6542498678,"c":51.0157843992,"v":265944.1156825843,"t":1708909200}
+{"o":51.0157843992,"h":51.0723483897,"l":50.5944617281,"c":50.6006998888,"v":189190.510771946,"t":1708912800}
+{"o":50.6006998888,"h":51.0522170927,"l":50.4438128836,"c":51.0385983122,"v":208735.8292654832,"t":1708916400}
+{"o":51.0385983122,"h":51.1337805565,"l":50.7818210507,"c":50.8982788897,"v":185367.8642578195,"t":1708920000}
+{"o":50.8982788897,"h":51.3467796129,"l":50.8399370709,"c":51.2946404322,"v":186434.5381801813,"t":1708923600}
+{"o":51.2946404322,"h":51.4141291456,"l":51.1762249358,"c":51.3965901518,"v":167664.9948760219,"t":1708927200}
+{"o":51.3965901518,"h":51.4357303573,"l":50.8963970027,"c":50.9538108699,"v":172409.8574366354,"t":1708930800}
+{"o":50.9538108699,"h":51.3828672821,"l":50.9038630441,"c":51.0954417115,"v":178096.2068802742,"t":1708934400}
+{"o":51.0954417115,"h":51.3153254269,"l":49.9925577694,"c":50.0710006854,"v":368836.1655823427,"t":1708938000}
+{"o":50.0710006854,"h":50.4872664648,"l":50.0368657908,"c":50.2356287193,"v":217417.0467984704,"t":1708941600}
+{"o":50.2356287193,"h":50.275516556,"l":49.6396478802,"c":49.817320079,"v":263996.2517445374,"t":1708945200}
+{"o":49.817320079,"h":50.0713312167,"l":49.4820501237,"c":50.0206424396,"v":266606.7399085468,"t":1708948800}
+{"o":50.0206424396,"h":50.3894212869,"l":49.7981542604,"c":50.1049490131,"v":313531.4465190204,"t":1708952400}
+{"o":50.1049490131,"h":51.1034647603,"l":50.079534062,"c":51.0765865036,"v":250096.4706465011,"t":1708956000}
+{"o":51.0765865036,"h":51.825989256,"l":50.8780674768,"c":51.8000312958,"v":496788.6425370993,"t":1708959600}
+{"o":51.8000312958,"h":52.850577963,"l":51.5989445325,"c":52.7489741757,"v":508099.5160042478,"t":1708963200}
+{"o":52.7489741757,"h":54.1787184054,"l":52.7110553983,"c":54.0866988229,"v":479151.0037926284,"t":1708966800}
+{"o":54.0866988229,"h":54.4097657301,"l":53.6866761908,"c":53.9371135627,"v":522776.2221273804,"t":1708970400}
+{"o":53.9371135627,"h":54.264383295,"l":53.4916494586,"c":54.1586168025,"v":440818.2982660409,"t":1708974000}
+{"o":54.1586168025,"h":54.5016317238,"l":53.604488795,"c":53.8890271391,"v":429282.1879470152,"t":1708977600}
+{"o":53.8890271391,"h":53.9181088863,"l":53.5205865272,"c":53.778867847,"v":271315.7595466936,"t":1708981200}
+{"o":53.778867847,"h":54.6838063676,"l":53.7222220863,"c":54.1652431162,"v":362157.7340358227,"t":1708984800}
+{"o":54.1652431162,"h":54.4176299091,"l":54.005526237,"c":54.2568798228,"v":259223.1771760684,"t":1708988400}
+{"o":54.2568798228,"h":54.7884294941,"l":53.8936337648,"c":54.6684311308,"v":355004.7831364438,"t":1708992000}
+{"o":54.6684311308,"h":55.419106588,"l":54.5699427775,"c":54.6587871449,"v":520320.330217295,"t":1708995600}
+{"o":54.6587871449,"h":55.2373420089,"l":54.2259848728,"c":54.8929604537,"v":698839.1945740271,"t":1708999200}
+{"o":54.8929604537,"h":55.3536664256,"l":54.3598002287,"c":54.3909037851,"v":475921.4181819215,"t":1709002800}
+{"o":54.3909037851,"h":54.5814879886,"l":53.8782299677,"c":53.9561884677,"v":470229.4805541687,"t":1709006400}
+{"o":53.9561884677,"h":54.4844296947,"l":53.8743660181,"c":54.4181525395,"v":278098.2722186363,"t":1709010000}
+{"o":54.4181525395,"h":54.9865095926,"l":54.4074746864,"c":54.922302059,"v":282652.2430998138,"t":1709013600}
+{"o":54.922302059,"h":55.0040483289,"l":54.3789589335,"c":54.5075439526,"v":278526.7805666091,"t":1709017200}
+{"o":54.5075439526,"h":55.1569297891,"l":54.4959780753,"c":54.822355622,"v":229837.8705577406,"t":1709020800}
+{"o":54.822355622,"h":55.1105515157,"l":54.7559866444,"c":54.9699584223,"v":284207.6678047567,"t":1709024400}
+{"o":54.9699584223,"h":55.3378643509,"l":54.7387513021,"c":55.1993940195,"v":262506.6417692588,"t":1709028000}
+{"o":55.1993940195,"h":55.2430554134,"l":54.5803052947,"c":55.015367114,"v":275118.8852578119,"t":1709031600}
+{"o":55.015367114,"h":55.183054071,"l":54.3246265769,"c":54.3277776056,"v":347404.0628131284,"t":1709035200}
+{"o":54.3277776056,"h":54.5808713154,"l":53.8785098308,"c":54.4402913419,"v":382958.2418454607,"t":1709038800}
+{"o":54.4402913419,"h":54.5012501465,"l":53.5693823934,"c":53.9017619503,"v":418653.4721217006,"t":1709042400}
+{"o":53.9017619503,"h":54.0571826599,"l":52.4759219183,"c":52.7099091659,"v":607850.2139237627,"t":1709046000}
+{"o":52.7099091659,"h":53.1827423837,"l":51.9387098696,"c":52.7442265623,"v":562758.2136653895,"t":1709049600}
+{"o":52.7442265623,"h":53.0481801733,"l":52.5908474668,"c":52.8968594103,"v":395161.3815253659,"t":1709053200}
+{"o":52.8968594103,"h":53.1565975643,"l":52.7695164659,"c":52.9279233362,"v":274109.9644292843,"t":1709056800}
+{"o":52.9279233362,"h":53.5270597388,"l":52.8144883255,"c":53.4949960026,"v":489848.5133573385,"t":1709060400}
+{"o":53.4949960026,"h":53.7192388594,"l":53.1065802013,"c":53.7038935542,"v":356620.6739051917,"t":1709064000}
+{"o":53.7038935542,"h":53.9903588491,"l":53.4816724513,"c":53.7774525364,"v":276566.206173442,"t":1709067600}
+{"o":53.7774525364,"h":53.9485805199,"l":53.4600685861,"c":53.5403626031,"v":245078.6082270478,"t":1709071200}
+{"o":53.5403626031,"h":53.6182443605,"l":53.2105068012,"c":53.4985098376,"v":206034.9131368959,"t":1709074800}
+{"o":53.4985098376,"h":54.116095665,"l":53.2917783655,"c":53.6244134806,"v":321957.9958710076,"t":1709078400}
+{"o":53.6244134806,"h":53.7307267826,"l":52.9875828804,"c":53.3346277205,"v":300759.4214628405,"t":1709082000}
+{"o":53.3346277205,"h":53.4554290519,"l":53.1765843413,"c":53.3159595246,"v":276296.7976578685,"t":1709085600}
+{"o":53.3159595246,"h":53.3365893182,"l":52.9656518637,"c":53.1171826691,"v":223036.4679903611,"t":1709089200}
+{"o":53.1171826691,"h":53.7221995494,"l":53.0948276972,"c":53.6834106657,"v":377859.1711617445,"t":1709092800}
+{"o":53.6834106657,"h":53.8925910066,"l":53.5821711571,"c":53.6556030982,"v":184987.1546255705,"t":1709096400}
+{"o":53.6556030982,"h":53.8395960708,"l":53.4968882974,"c":53.6977721258,"v":190811.4763576373,"t":1709100000}
+{"o":53.6977721258,"h":54.3737967635,"l":53.6316369343,"c":54.3304802557,"v":230529.9618434938,"t":1709103600}
+{"o":54.3304802557,"h":54.6785463018,"l":53.9220861152,"c":54.5036190459,"v":444246.4239166141,"t":1709107200}
+{"o":54.5036190459,"h":55.2948267301,"l":54.0441232222,"c":55.2473496271,"v":524007.7845462949,"t":1709110800}
+{"o":55.2473496271,"h":56.4446318695,"l":54.8117181773,"c":56.3657582819,"v":654840.3009942566,"t":1709114400}
+{"o":56.3657582819,"h":56.7268216339,"l":54.5035657288,"c":55.0142154845,"v":691189.7966186897,"t":1709118000}
+{"o":55.0142154845,"h":55.5233937289,"l":54.675391569,"c":54.9727446226,"v":552627.1558503046,"t":1709121600}
+{"o":54.9727446226,"h":55.8762742463,"l":54.7610583563,"c":55.7437708925,"v":688774.5307419454,"t":1709125200}
+{"o":55.7437708925,"h":55.9155439916,"l":54.5789862869,"c":55.2486550386,"v":708837.3746578627,"t":1709128800}
+{"o":55.2486550386,"h":55.9107336533,"l":54.6893587257,"c":55.8068339362,"v":607617.6247367291,"t":1709132400}
+{"o":55.8068339362,"h":57.5360429212,"l":55.7727158492,"c":57.3629935365,"v":857249.0272402132,"t":1709136000}
+{"o":57.3629935365,"h":57.7333411001,"l":53.9911274716,"c":56.5425207533,"v":1357103.044786111,"t":1709139600}
+{"o":56.5425207533,"h":56.5957059083,"l":53.6499332661,"c":55.8139606259,"v":1164686.0689808107,"t":1709143200}
+{"o":55.8139606259,"h":56.2479882766,"l":54.8795922106,"c":54.9679999078,"v":624269.5495865402,"t":1709146800}
+{"o":54.9679999078,"h":55.6293550805,"l":54.3943100926,"c":55.3642313949,"v":537007.7395448119,"t":1709150400}
+{"o":55.3642313949,"h":57.3906184268,"l":54.9720437937,"c":57.2627207187,"v":582292.7422399307,"t":1709154000}
+{"o":57.2627207187,"h":58.1266682863,"l":56.987293044,"c":57.1666761844,"v":672135.6064498546,"t":1709157600}
+{"o":57.1666761844,"h":58.7651175942,"l":57.1658938351,"c":58.75278313,"v":640648.3785294625,"t":1709161200}
+{"o":58.75278313,"h":60.4430726002,"l":57.9278211953,"c":60.4430726002,"v":963193.405395944,"t":1709164800}
+{"o":60.4430726002,"h":61.2767141483,"l":59.6680867468,"c":61.0162624847,"v":644352.6402363431,"t":1709168400}
+{"o":61.0162624847,"h":61.382944948,"l":59.881577004,"c":59.9469365734,"v":580657.2739499402,"t":1709172000}
+{"o":59.9469365734,"h":61.1956937522,"l":59.6951376021,"c":60.9323054456,"v":525998.2869818704,"t":1709175600}
+{"o":60.9323054456,"h":61.498668613,"l":60.3412737642,"c":60.634013579,"v":472488.9540191619,"t":1709179200}
+{"o":60.634013579,"h":62.0372597373,"l":60.379453038,"c":61.1410392238,"v":528374.4918409657,"t":1709182800}
+{"o":61.1410392238,"h":61.663667333,"l":60.4677023284,"c":60.9265355024,"v":462900.729974615,"t":1709186400}
+{"o":60.9265355024,"h":62.1560756195,"l":60.2849930217,"c":61.9253443331,"v":401337.0813565883,"t":1709190000}
+{"o":61.9253443331,"h":65.2596080043,"l":61.7662781733,"c":64.9101579709,"v":763672.4837582876,"t":1709193600}
+{"o":64.9101579709,"h":65.5568496789,"l":63.3000004597,"c":63.6633227242,"v":548223.9718273976,"t":1709197200}
+{"o":63.6633227242,"h":63.7294409423,"l":63.1158720113,"c":63.5208010913,"v":382139.2254038145,"t":1709200800}
+{"o":63.5208010913,"h":64.5293921246,"l":63.2479350648,"c":63.7392522303,"v":402911.3908545178,"t":1709204400}
+{"o":63.7392522303,"h":64.4338908012,"l":62.7997034042,"c":63.7302066394,"v":477545.2479914916,"t":1709208000}
+{"o":63.7302066394,"h":66.1257576984,"l":63.6980707601,"c":65.5245170539,"v":566619.9452585317,"t":1709211600}
+{"o":65.5245170539,"h":66.4450966461,"l":64.6198692554,"c":64.9502316535,"v":726619.0250548775,"t":1709215200}
+{"o":64.9502316535,"h":65.472511996,"l":64.4324355989,"c":65.3035537626,"v":499560.6842844874,"t":1709218800}
+{"o":65.3035537626,"h":65.6504713846,"l":62.8524707744,"c":64.4220448468,"v":674495.5063000483,"t":1709222400}
+{"o":64.4220448468,"h":65.107122755,"l":62.3905284805,"c":63.3721204473,"v":730818.7440273195,"t":1709226000}
+{"o":63.3721204473,"h":64.0100905999,"l":62.359027145,"c":62.968966856,"v":559428.6222759432,"t":1709229600}
+{"o":62.968966856,"h":64.3473522573,"l":62.6748476728,"c":64.253800688,"v":336399.5853232911,"t":1709233200}
+{"o":64.253800688,"h":65.1598886078,"l":64.172059495,"c":64.4718487878,"v":349239.3110493774,"t":1709236800}
+{"o":64.4718487878,"h":64.4718487878,"l":61.6049580665,"c":63.0796031435,"v":682608.2496109799,"t":1709240400}
+{"o":63.0796031435,"h":63.2497476638,"l":60.5787871123,"c":61.0417812411,"v":617358.7599791924,"t":1709244000}
+{"o":61.0417812411,"h":62.389258424,"l":61.0183007218,"c":62.0134301817,"v":483356.3180485984,"t":1709247600}
+{"o":62.0134301817,"h":65.5531733632,"l":62.0132782007,"c":65.5022995176,"v":676940.3982774842,"t":1709251200}
+{"o":65.5022995176,"h":67.6315063805,"l":64.8775439279,"c":66.9499293604,"v":810946.3006317079,"t":1709254800}
+{"o":66.9499293604,"h":67.385266808,"l":65.281494474,"c":66.0860451951,"v":698516.8088882675,"t":1709258400}
+{"o":66.0860451951,"h":67.2656742159,"l":65.9102466612,"c":66.1093711309,"v":638207.251237153,"t":1709262000}
+{"o":66.1093711309,"h":67.8632260985,"l":66.027942554,"c":67.8175673027,"v":577893.9614853954,"t":1709265600}
+{"o":67.8175673027,"h":68.0608947916,"l":65.9053295234,"c":66.150072588,"v":442781.2958888909,"t":1709269200}
+{"o":66.150072588,"h":66.717745503,"l":65.4927538419,"c":65.8505914782,"v":345572.4669971509,"t":1709272800}
+{"o":65.8505914782,"h":66.2475810667,"l":64.9647356553,"c":65.0930433797,"v":394792.1637760567,"t":1709276400}
+{"o":65.0930433797,"h":65.7532945916,"l":64.6292148334,"c":65.3083198818,"v":426994.6252903646,"t":1709280000}
+{"o":65.3083198818,"h":66.2793294436,"l":65.2394550779,"c":66.1338416683,"v":345820.0107788043,"t":1709283600}
+{"o":66.1338416683,"h":66.6105094636,"l":65.7883846297,"c":66.2146117999,"v":383486.4374437816,"t":1709287200}
+{"o":66.2146117999,"h":66.8431747478,"l":65.8691184011,"c":66.82586023,"v":439808.5068495686,"t":1709290800}
+{"o":66.82586023,"h":66.82586023,"l":65.9974973373,"c":66.2720540494,"v":423968.5454576127,"t":1709294400}
+{"o":66.2720540494,"h":66.6172049227,"l":65.8508872498,"c":66.5705483124,"v":455891.3057134902,"t":1709298000}
+{"o":66.5705483124,"h":66.6063004913,"l":64.8626268183,"c":65.5797471584,"v":580821.6656949663,"t":1709301600}
+{"o":65.5797471584,"h":65.8833450163,"l":64.2614034281,"c":64.7328431979,"v":707750.9544026138,"t":1709305200}
+{"o":64.7328431979,"h":64.9088294825,"l":63.9119543602,"c":63.931285455,"v":546655.7366630282,"t":1709308800}
+{"o":63.931285455,"h":65.569197235,"l":63.8808827948,"c":65.1218854836,"v":602207.5160765181,"t":1709312400}
+{"o":65.1218854836,"h":65.8174191603,"l":64.503256622,"c":65.564260663,"v":528415.5049136622,"t":1709316000}
+{"o":65.564260663,"h":65.7757192365,"l":64.1982739663,"c":64.6513221447,"v":462485.5814230241,"t":1709319600}
+{"o":64.6513221447,"h":65.0962139833,"l":64.1206491653,"c":65.0616896594,"v":557263.8348401265,"t":1709323200}
+{"o":65.0616896594,"h":65.0616896594,"l":64.1200753822,"c":64.6032613639,"v":492524.7880089484,"t":1709326800}
+{"o":64.6032613639,"h":65.0134295761,"l":64.1584098105,"c":64.5129506931,"v":499409.077382443,"t":1709330400}
+{"o":64.5129506931,"h":64.9790141724,"l":63.8921193984,"c":63.9457593493,"v":446520.8385261065,"t":1709334000}
+{"o":63.9457593493,"h":64.9620244524,"l":63.8475684131,"c":64.3821921574,"v":678307.9071687927,"t":1709337600}
+{"o":64.3821921574,"h":64.3821921574,"l":62.8206941726,"c":63.7280613396,"v":753186.6283908159,"t":1709341200}
+{"o":63.7280613396,"h":64.2162621456,"l":63.4789775616,"c":64.0886777888,"v":389070.6614507145,"t":1709344800}
+{"o":64.0886777888,"h":64.3080049222,"l":63.7733880651,"c":64.2400226462,"v":429475.8098412455,"t":1709348400}
+{"o":64.2400226462,"h":64.5460614539,"l":63.8124342322,"c":63.8649924804,"v":290509.0801550053,"t":1709352000}
+{"o":63.8649924804,"h":63.962199166,"l":63.163440648,"c":63.3875108261,"v":353434.0096727748,"t":1709355600}
+{"o":63.3875108261,"h":63.9639950084,"l":63.1892170781,"c":63.7828950973,"v":291744.6125337008,"t":1709359200}
+{"o":63.7828950973,"h":63.826828286,"l":63.2247146272,"c":63.7818850149,"v":335334.6467246246,"t":1709362800}
+{"o":63.7818850149,"h":64.4439224226,"l":63.1368781665,"c":64.1064077285,"v":483776.814093018,"t":1709366400}
+{"o":64.1064077285,"h":64.420923332,"l":62.8978587771,"c":63.4820355277,"v":535042.2321704545,"t":1709370000}
+{"o":63.4820355277,"h":64.1834874001,"l":63.220144833,"c":63.3590391061,"v":326938.8691551251,"t":1709373600}
+{"o":63.3590391061,"h":63.8530982139,"l":63.3400591654,"c":63.60129526,"v":283957.9604990737,"t":1709377200}
+{"o":63.60129526,"h":64.2962938284,"l":63.48445119,"c":64.0544995798,"v":317664.4783225508,"t":1709380800}
+{"o":64.0544995798,"h":64.4131911135,"l":63.6136795298,"c":63.8708188156,"v":378456.3058962739,"t":1709384400}
+{"o":63.8708188156,"h":63.8920159229,"l":62.9135432079,"c":63.4352779197,"v":553787.2324477123,"t":1709388000}
+{"o":63.4352779197,"h":63.6409135815,"l":62.9776748756,"c":63.1816417481,"v":436759.5715865457,"t":1709391600}
+{"o":63.1816417481,"h":63.5534738429,"l":62.9336335811,"c":63.3587403905,"v":447867.8362530912,"t":1709395200}
+{"o":63.3587403905,"h":63.575229606,"l":63.0992915811,"c":63.1982366785,"v":336138.8552327302,"t":1709398800}
+{"o":63.1982366785,"h":64.0549022081,"l":63.1511840522,"c":64.0110774477,"v":368734.6147150073,"t":1709402400}
+{"o":64.0110774477,"h":64.5783159983,"l":63.9516754122,"c":64.5090877188,"v":390617.5073380782,"t":1709406000}
+{"o":64.5090877188,"h":64.8667964921,"l":63.4359056149,"c":63.786891752,"v":484640.7489346198,"t":1709409600}
+{"o":63.786891752,"h":64.0584259266,"l":63.4470169489,"c":63.6078150946,"v":386255.7495975189,"t":1709413200}
+{"o":63.6078150946,"h":63.8558351658,"l":63.3094288858,"c":63.3497232407,"v":444835.9478018488,"t":1709416800}
+{"o":63.3497232407,"h":64.2467467974,"l":63.3393375742,"c":64.2314253289,"v":495385.5524394881,"t":1709420400}
+{"o":64.2314253289,"h":64.3368912447,"l":63.5793337356,"c":63.6269096323,"v":741097.2213705446,"t":1709424000}
+{"o":63.6269096323,"h":64.5271116712,"l":63.4075449762,"c":64.2237856029,"v":625318.6134305835,"t":1709427600}
+{"o":64.2237856029,"h":64.3448586572,"l":63.3495810269,"c":63.7736020667,"v":475794.6118146378,"t":1709431200}
+{"o":63.7736020667,"h":64.3575553805,"l":63.6863977951,"c":64.2587051569,"v":404709.2340125948,"t":1709434800}
+{"o":64.2587051569,"h":64.4631634288,"l":64.0124984228,"c":64.3009713602,"v":512921.572394304,"t":1709438400}
+{"o":64.3009713602,"h":64.3529635486,"l":63.8515688626,"c":63.9778516545,"v":496476.6004515099,"t":1709442000}
+{"o":63.9778516545,"h":64.3092480017,"l":63.4179901272,"c":63.7828927497,"v":459778.4906337422,"t":1709445600}
+{"o":63.7828927497,"h":63.9369372818,"l":61.5960802398,"c":62.6035602712,"v":883063.3040086249,"t":1709449200}
+{"o":62.6035602712,"h":62.9344605906,"l":61.8476017044,"c":62.6039488071,"v":681524.3386151796,"t":1709452800}
+{"o":62.6039488071,"h":64.7838520127,"l":62.4734747727,"c":64.1052095533,"v":531593.2963031344,"t":1709456400}
+{"o":64.1052095533,"h":64.3921960764,"l":63.6361205599,"c":63.7254371454,"v":443265.3795558406,"t":1709460000}
+{"o":63.7254371454,"h":64.0198274014,"l":63.5410171052,"c":63.5592193862,"v":433394.6509838646,"t":1709463600}
+{"o":63.5592193862,"h":63.7251070058,"l":62.958020398,"c":63.295441476,"v":688834.4671393782,"t":1709467200}
+{"o":63.295441476,"h":63.6639635778,"l":63.22131281,"c":63.519599053,"v":480431.8232512995,"t":1709470800}
+{"o":63.519599053,"h":64.0140045285,"l":63.2925358818,"c":63.5448745658,"v":663812.8240886778,"t":1709474400}
+{"o":63.5448745658,"h":63.9664439408,"l":63.5136906122,"c":63.8570437489,"v":577778.7277621824,"t":1709478000}
+{"o":63.8570437489,"h":64.3395978285,"l":63.5867137415,"c":64.3186860715,"v":572877.9820911965,"t":1709481600}
+{"o":64.3186860715,"h":64.6698824331,"l":64.0526001269,"c":64.3639542537,"v":620180.8108210635,"t":1709485200}
+{"o":64.3639542537,"h":64.7418202493,"l":64.1825961496,"c":64.4397101049,"v":631202.8165468944,"t":1709488800}
+{"o":64.4397101049,"h":64.6398623493,"l":64.1625058876,"c":64.2542445787,"v":597809.3855480028,"t":1709492400}
+{"o":64.2542445787,"h":64.4305265461,"l":63.968024243,"c":64.0398712139,"v":576023.0876075038,"t":1709496000}
+{"o":64.0398712139,"h":64.3278292129,"l":63.9410638707,"c":64.25876925,"v":481571.7181490664,"t":1709499600}
+{"o":64.25876925,"h":65.1721458859,"l":64.0520687369,"c":64.6055505845,"v":718147.4863590054,"t":1709503200}
+{"o":64.6055505845,"h":64.7824675376,"l":63.9441546935,"c":64.2379383534,"v":702255.5175813818,"t":1709506800}
+{"o":64.2379383534,"h":65.6300154377,"l":63.8304739056,"c":64.5746390692,"v":975423.2212603351,"t":1709510400}
+{"o":64.5746390692,"h":64.7950036914,"l":63.955271172,"c":64.2590861435,"v":843415.2493179198,"t":1709514000}
+{"o":64.2590861435,"h":64.4208167329,"l":63.7323984034,"c":64.2148559858,"v":655714.105352588,"t":1709517600}
+{"o":64.2148559858,"h":64.2541541797,"l":63.4161708065,"c":63.6767732364,"v":517112.9931016169,"t":1709521200}
+{"o":63.6767732364,"h":64.1420533251,"l":63.4351919,"c":64.0244923629,"v":445974.5160897336,"t":1709524800}
+{"o":64.0244923629,"h":64.1117022659,"l":63.5617900166,"c":63.6267320902,"v":436219.2772871929,"t":1709528400}
+{"o":63.6267320902,"h":63.8722101765,"l":63.4896511507,"c":63.7833010932,"v":396891.2041701877,"t":1709532000}
+{"o":63.7833010932,"h":63.9803566015,"l":63.5413127603,"c":63.9603533409,"v":434673.2262918256,"t":1709535600}
+{"o":63.9603533409,"h":65.3032838042,"l":63.888151891,"c":65.0992299353,"v":673845.6731729178,"t":1709539200}
+{"o":65.0992299353,"h":66.6162440425,"l":64.6042564995,"c":66.3180692854,"v":658621.6150583803,"t":1709542800}
+{"o":66.3180692854,"h":66.3732320552,"l":64.4366680758,"c":64.9598832347,"v":803181.5159240805,"t":1709546400}
+{"o":64.9598832347,"h":65.5999970486,"l":64.5395196288,"c":65.4235495158,"v":504451.6466560452,"t":1709550000}
+{"o":65.4235495158,"h":65.9955911,"l":65.0315793511,"c":65.5121160061,"v":556750.5626772571,"t":1709553600}
+{"o":65.5121160061,"h":65.8117618004,"l":64.3012126901,"c":64.56850282,"v":624832.4543355814,"t":1709557200}
+{"o":64.56850282,"h":65.317994389,"l":63.9583316015,"c":65.1397639564,"v":851929.3296340761,"t":1709560800}
+{"o":65.1397639564,"h":65.6837585195,"l":64.9520631885,"c":65.0879745344,"v":806795.4263233579,"t":1709564400}
+{"o":65.0879745344,"h":65.1938173124,"l":63.8879839002,"c":64.0365042326,"v":884772.0117096793,"t":1709568000}
+{"o":64.0365042326,"h":64.5816445992,"l":62.9558823413,"c":62.9893376283,"v":1230572.7063576127,"t":1709571600}
+{"o":62.9893376283,"h":64.2452163573,"l":62.9454872118,"c":64.2452163573,"v":1396733.1961008327,"t":1709575200}
+{"o":64.2452163573,"h":64.4587883064,"l":63.5863048437,"c":64.0295232169,"v":864509.657317534,"t":1709578800}
+{"o":64.0295232169,"h":64.1246360669,"l":63.6552645847,"c":64.0014006869,"v":763253.4295499149,"t":1709582400}
+{"o":64.0014006869,"h":64.4328451192,"l":63.3653399771,"c":64.4301224314,"v":667010.9081901534,"t":1709586000}
+{"o":64.4301224314,"h":64.7401657403,"l":64.0976258417,"c":64.6066075942,"v":531369.8786430523,"t":1709589600}
+{"o":64.6066075942,"h":65.872788554,"l":64.5159172581,"c":65.818607091,"v":829259.6600781638,"t":1709593200}
+{"o":65.818607091,"h":65.8800405901,"l":65.0196243048,"c":65.1384527282,"v":743015.8854626456,"t":1709596800}
+{"o":65.1384527282,"h":65.6066114531,"l":64.7911109337,"c":65.3584968384,"v":714102.5726997553,"t":1709600400}
+{"o":65.3584968384,"h":65.4041403125,"l":63.9033494519,"c":64.2132967702,"v":649650.5888170846,"t":1709604000}
+{"o":64.2132967702,"h":64.409090317,"l":63.8603804511,"c":64.2866562657,"v":473089.277621449,"t":1709607600}
+{"o":64.2866562657,"h":65.2989871381,"l":63.8056527654,"c":64.0814204013,"v":765304.0037245794,"t":1709611200}
+{"o":64.0814204013,"h":65.5287619427,"l":63.0423390316,"c":65.4757948201,"v":867812.2848084399,"t":1709614800}
+{"o":65.4757948201,"h":65.4924055419,"l":64.6639449285,"c":65.0984985096,"v":640419.7297604411,"t":1709618400}
+{"o":65.0984985096,"h":65.1973159241,"l":63.9243847527,"c":63.9446692066,"v":539125.3248157708,"t":1709622000}
+{"o":63.9446692066,"h":64.449468063,"l":63.6794333579,"c":64.2319701883,"v":693236.2030785565,"t":1709625600}
+{"o":64.2319701883,"h":64.5197129957,"l":63.8135238094,"c":64.2196146953,"v":477455.1311613783,"t":1709629200}
+{"o":64.2196146953,"h":65.218782074,"l":64.119692467,"c":64.9048553449,"v":951023.5335323875,"t":1709632800}
+{"o":64.9048553449,"h":65.2126658072,"l":64.4758045913,"c":64.5115797107,"v":606484.1349321303,"t":1709636400}
+{"o":64.5115797107,"h":65.4382598475,"l":64.5115797107,"c":65.2609039965,"v":728946.5973085535,"t":1709640000}
+{"o":65.2609039965,"h":65.6877332517,"l":64.9230216469,"c":65.5178164421,"v":799465.7771557503,"t":1709643600}
+{"o":65.5178164421,"h":68.4737555169,"l":65.032355515,"c":67.6893216322,"v":1262209.5791478597,"t":1709647200}
+{"o":67.6893216322,"h":70.5349553462,"l":66.8889649776,"c":68.7270592254,"v":1454685.5012375619,"t":1709650800}
+{"o":68.7270592254,"h":69.3457146697,"l":65.0254202388,"c":65.6803955084,"v":1318567.727546721,"t":1709654400}
+{"o":65.6803955084,"h":66.9086159079,"l":63.5174219047,"c":66.6727231807,"v":1064608.5905401891,"t":1709658000}
+{"o":66.6727231807,"h":66.6727231807,"l":64.5389979401,"c":64.7396918401,"v":806716.4770588292,"t":1709661600}
+{"o":64.7396918401,"h":65.5145465131,"l":58.2148521016,"c":58.945487923,"v":1352980.7280502459,"t":1709665200}
+{"o":58.945487923,"h":61.0214287141,"l":57.8145387328,"c":58.5444971955,"v":1727493.6715647685,"t":1709668800}
+{"o":58.5444971955,"h":61.7111654739,"l":58.4436239353,"c":59.909100424,"v":1256870.0734343848,"t":1709672400}
+{"o":59.909100424,"h":60.2456436495,"l":58.4473826813,"c":60.2082293312,"v":957681.8754324049,"t":1709676000}
+{"o":60.2082293312,"h":62.9152029376,"l":59.9686680993,"c":61.95652649,"v":824373.3554306435,"t":1709679600}
+{"o":61.95652649,"h":62.632443704,"l":60.9771430002,"c":61.0328660545,"v":778898.2887693369,"t":1709683200}
+{"o":61.0328660545,"h":61.6393677606,"l":60.1788546388,"c":60.3194733264,"v":600110.2820330068,"t":1709686800}
+{"o":60.3194733264,"h":60.6540154288,"l":59.3355786208,"c":59.3497020212,"v":583604.9246989263,"t":1709690400}
+{"o":59.3497020212,"h":60.5681802884,"l":59.3173702957,"c":60.4291268939,"v":502217.9025011546,"t":1709694000}
+{"o":60.4291268939,"h":62.2581345673,"l":60.4142795092,"c":62.1421998622,"v":565106.7023485986,"t":1709697600}
+{"o":62.1421998622,"h":64.0340842185,"l":61.7234503848,"c":63.9673462845,"v":802531.5976222851,"t":1709701200}
+{"o":63.9673462845,"h":65.5509951427,"l":63.796282968,"c":65.1821322005,"v":849877.3540541069,"t":1709704800}
+{"o":65.1821322005,"h":65.8148971438,"l":64.652102044,"c":65.7345949951,"v":716253.4754439509,"t":1709708400}
+{"o":65.7345949951,"h":66.5734322075,"l":65.1290152265,"c":65.2750330808,"v":781749.2991707617,"t":1709712000}
+{"o":65.2750330808,"h":65.6036255111,"l":63.7795940853,"c":63.8112734377,"v":667710.4640049449,"t":1709715600}
+{"o":63.8112734377,"h":64.8935241545,"l":63.8112734377,"c":64.6073643819,"v":824049.374223284,"t":1709719200}
+{"o":64.6073643819,"h":65.6188229746,"l":64.4631192183,"c":65.1037314738,"v":894690.9078924017,"t":1709722800}
+{"o":65.1037314738,"h":65.2590462304,"l":62.8684624084,"c":63.2963179087,"v":833161.6003259103,"t":1709726400}
+{"o":63.2963179087,"h":63.6163153057,"l":62.4173074173,"c":63.1525682099,"v":842620.4077909589,"t":1709730000}
+{"o":63.1525682099,"h":63.9204617277,"l":62.3996053704,"c":62.8433242263,"v":915974.1515384922,"t":1709733600}
+{"o":62.8433242263,"h":63.5800464045,"l":61.9300651857,"c":63.3053076597,"v":821203.7580343098,"t":1709737200}
+{"o":63.3053076597,"h":63.9839906091,"l":63.2096302011,"c":63.8570358544,"v":895028.4934715364,"t":1709740800}
+{"o":63.8570358544,"h":64.3887589425,"l":63.3634588824,"c":64.1784958119,"v":817908.9547464428,"t":1709744400}
+{"o":64.1784958119,"h":64.3775627432,"l":63.4677543639,"c":64.2977666496,"v":802913.9375853839,"t":1709748000}
+{"o":64.2977666496,"h":65.2431748896,"l":63.9426408264,"c":64.6480820159,"v":867318.0383632568,"t":1709751600}
+{"o":64.6480820159,"h":65.0277442013,"l":64.3016113145,"c":64.9234130813,"v":797523.0578912522,"t":1709755200}
+{"o":64.9234130813,"h":65.3975381441,"l":64.4624338241,"c":65.2756571733,"v":747680.9476575669,"t":1709758800}
+{"o":65.2756571733,"h":65.2931944264,"l":64.3073340859,"c":64.5311497182,"v":912724.3441962323,"t":1709762400}
+{"o":64.5311497182,"h":65.227029288,"l":64.3166860659,"c":64.5616744056,"v":794196.4837215143,"t":1709766000}
+{"o":64.5616744056,"h":66.5631946497,"l":64.4753577398,"c":66.415952767,"v":944568.452993558,"t":1709769600}
+{"o":66.415952767,"h":67.7718800755,"l":65.4134729817,"c":67.7124705504,"v":1156879.0422570263,"t":1709773200}
+{"o":67.7124705504,"h":69.4882190164,"l":67.2354555252,"c":69.4431239253,"v":1199383.2055440994,"t":1709776800}
+{"o":69.4431239253,"h":69.8534111396,"l":68.0505498795,"c":68.1975158432,"v":1065192.6567157938,"t":1709780400}
+{"o":68.1975158432,"h":69.0849311264,"l":67.8882497875,"c":68.12960965,"v":884152.6624199213,"t":1709784000}
+{"o":68.12960965,"h":68.9368377827,"l":67.1715454768,"c":67.7713275154,"v":846103.5185708968,"t":1709787600}
+{"o":67.7713275154,"h":68.58381378,"l":67.0856112523,"c":68.5781070103,"v":603346.7882827665,"t":1709791200}
+{"o":68.5781070103,"h":68.9538884085,"l":67.7903023284,"c":68.2424457788,"v":574109.328552279,"t":1709794800}
+{"o":68.2424457788,"h":69.6820055477,"l":68.1774179038,"c":69.5173993234,"v":696200.5270407905,"t":1709798400}
+{"o":69.5173993234,"h":69.9604960622,"l":68.9733152257,"c":69.0474443226,"v":567824.1083144011,"t":1709802000}
+{"o":69.0474443226,"h":69.5057054547,"l":68.5267623696,"c":68.5673086865,"v":525546.1978962197,"t":1709805600}
+{"o":68.5673086865,"h":71.1813810105,"l":68.2469690752,"c":69.2529772375,"v":924293.2199113165,"t":1709809200}
+{"o":69.2529772375,"h":70.8333748688,"l":68.7289296754,"c":70.4694209532,"v":699389.9742328619,"t":1709812800}
+{"o":70.4694209532,"h":71.6098006133,"l":69.8996842421,"c":71.4102263858,"v":670763.5191144218,"t":1709816400}
+{"o":71.4102263858,"h":73.5452018023,"l":71.0076445803,"c":73.1412559327,"v":904375.0193507852,"t":1709820000}
+{"o":73.1412559327,"h":73.5772254892,"l":71.7300606416,"c":72.1137911214,"v":748313.3133319898,"t":1709823600}
+{"o":72.1137911214,"h":72.9112541224,"l":71.9976643923,"c":72.7056346253,"v":742312.9794935799,"t":1709827200}
+{"o":72.7056346253,"h":72.8252142899,"l":72.277484804,"c":72.4269633969,"v":828199.7234504821,"t":1709830800}
+{"o":72.4269633969,"h":73.3079683741,"l":71.4041785761,"c":73.2642976444,"v":1057942.3172745844,"t":1709834400}
+{"o":73.2642976444,"h":73.6867648768,"l":72.739739862,"c":73.4723891884,"v":935596.3444941865,"t":1709838000}
+{"o":73.4723891884,"h":73.6140912278,"l":72.3982475283,"c":72.5157322268,"v":927447.736356186,"t":1709841600}
+{"o":72.5157322268,"h":72.6132220212,"l":71.3912283631,"c":71.8061217456,"v":900619.7294239156,"t":1709845200}
+{"o":71.8061217456,"h":72.1756051081,"l":71.3159893001,"c":71.5381967848,"v":786205.7158519145,"t":1709848800}
+{"o":71.5381967848,"h":71.9058534991,"l":70.9314311159,"c":71.0473043407,"v":537179.9800438535,"t":1709852400}
+{"o":71.0473043407,"h":72.1732863215,"l":71.0020859254,"c":71.8833354435,"v":730232.0109580458,"t":1709856000}
+{"o":71.8833354435,"h":72.346646603,"l":70.7560349937,"c":71.4303457144,"v":673613.689388116,"t":1709859600}
+{"o":71.4303457144,"h":72.0723930142,"l":71.3621643898,"c":71.6310648526,"v":681095.4839811381,"t":1709863200}
+{"o":71.6310648526,"h":71.7002690623,"l":71.0442645582,"c":71.2907203324,"v":649357.9953838759,"t":1709866800}
+{"o":71.2907203324,"h":71.5355008679,"l":70.5882450907,"c":71.235276164,"v":592154.9151726292,"t":1709870400}
+{"o":71.235276164,"h":71.3649005284,"l":70.2006044578,"c":70.5127351669,"v":517333.9066034671,"t":1709874000}
+{"o":70.5127351669,"h":71.6855475069,"l":70.2416231335,"c":71.6424573905,"v":584145.2451047782,"t":1709877600}
+{"o":71.6424573905,"h":71.919630395,"l":71.3491756579,"c":71.4550468312,"v":486652.4619473437,"t":1709881200}
+{"o":71.4550468312,"h":72.3161671723,"l":71.3729770213,"c":72.109580608,"v":462137.6751551796,"t":1709884800}
+{"o":72.109580608,"h":72.4292202927,"l":71.6428623048,"c":71.7994430333,"v":479460.8696427183,"t":1709888400}
+{"o":71.7994430333,"h":72.7116114357,"l":71.7205268594,"c":72.248410319,"v":427210.0731029132,"t":1709892000}
+{"o":72.248410319,"h":73.6437789869,"l":71.9500450618,"c":73.5702607326,"v":500738.4301197195,"t":1709895600}
+{"o":73.5702607326,"h":74.0632576887,"l":73.2375948375,"c":73.5685655501,"v":538528.6098380155,"t":1709899200}
+{"o":73.5685655501,"h":74.0580188319,"l":73.0085625024,"c":73.6569969941,"v":611709.2620790763,"t":1709902800}
+{"o":73.6569969941,"h":75.4262741157,"l":73.239147791,"c":74.9362750216,"v":817093.3481292998,"t":1709906400}
+{"o":74.9362750216,"h":75.2693588416,"l":71.293224483,"c":71.9027437119,"v":1400593.3354956449,"t":1709910000}
+{"o":71.9027437119,"h":73.3944429687,"l":70.2564357884,"c":73.2702595178,"v":1293643.4097946892,"t":1709913600}
+{"o":73.2702595178,"h":74.4677372811,"l":72.5116903975,"c":73.9589548304,"v":1040682.8460668852,"t":1709917200}
+{"o":73.9589548304,"h":74.0478640703,"l":72.838471867,"c":73.1120572342,"v":984544.2681643873,"t":1709920800}
+{"o":73.1120572342,"h":73.267930713,"l":72.2596843446,"c":73.0506055357,"v":1081147.3058856132,"t":1709924400}
+{"o":73.0506055357,"h":73.6819108576,"l":72.2650848691,"c":72.451530561,"v":1012604.7675603748,"t":1709928000}
+{"o":72.451530561,"h":72.711160631,"l":70.9939515261,"c":71.3285740504,"v":1089089.448765432,"t":1709931600}
+{"o":71.3285740504,"h":71.776429239,"l":71.096268004,"c":71.2646944768,"v":894525.4631104952,"t":1709935200}
+{"o":71.2646944768,"h":73.3273669618,"l":71.1545840624,"c":71.559838949,"v":601051.0806417515,"t":1709938800}
+{"o":71.559838949,"h":72.7179745952,"l":71.5132033729,"c":72.2514277659,"v":439404.9606197951,"t":1709942400}
+{"o":72.2514277659,"h":72.3394014927,"l":71.4625278814,"c":71.7937886976,"v":375831.3487165007,"t":1709946000}
+{"o":71.7937886976,"h":72.5694299735,"l":71.4907346251,"c":72.3579075201,"v":371409.1200380201,"t":1709949600}
+{"o":72.3579075201,"h":72.4399333801,"l":71.9962687973,"c":72.1661999957,"v":308674.705708564,"t":1709953200}
+{"o":72.1661999957,"h":72.7106778608,"l":71.8916721172,"c":72.7025792285,"v":289844.7896848151,"t":1709956800}
+{"o":72.7025792285,"h":73.322338143,"l":72.3765212896,"c":73.2264709722,"v":300750.9367681909,"t":1709960400}
+{"o":73.2264709722,"h":73.7144107898,"l":73.1372448983,"c":73.5612938042,"v":309978.4216276314,"t":1709964000}
+{"o":73.5612938042,"h":73.7244883165,"l":73.2161331703,"c":73.4008889933,"v":332343.8672787517,"t":1709967600}
+{"o":73.4008889933,"h":73.5457789344,"l":72.7227276643,"c":72.8062829219,"v":306633.9591876878,"t":1709971200}
+{"o":72.8062829219,"h":73.4259933274,"l":72.5236497711,"c":72.7079242242,"v":334959.7039803275,"t":1709974800}
+{"o":72.7079242242,"h":72.8523430586,"l":71.7377168096,"c":72.5850150489,"v":328286.6987720261,"t":1709978400}
+{"o":72.5850150489,"h":72.7588310937,"l":72.2461860094,"c":72.5531978644,"v":251304.6190153011,"t":1709982000}
+{"o":72.5531978644,"h":72.6233923649,"l":71.7668694776,"c":72.1513097005,"v":321260.6993397683,"t":1709985600}
+{"o":72.1513097005,"h":72.4548981856,"l":71.8767539202,"c":72.2426138204,"v":316795.3912131586,"t":1709989200}
+{"o":72.2426138204,"h":72.5840752914,"l":71.9684754615,"c":72.3410000263,"v":364454.7764443475,"t":1709992800}
+{"o":72.3410000263,"h":72.8043369932,"l":72.1414511909,"c":72.7250662429,"v":429200.4713209721,"t":1709996400}
+{"o":72.7250662429,"h":72.8075319638,"l":71.8277179543,"c":71.8917068729,"v":447980.9654175161,"t":1710000000}
+{"o":71.8917068729,"h":72.0326145148,"l":71.0734468848,"c":71.6762874897,"v":513361.8577914903,"t":1710003600}
+{"o":71.6762874897,"h":72.0929682741,"l":71.5150844066,"c":71.6359889238,"v":402747.0688613183,"t":1710007200}
+{"o":71.6359889238,"h":72.0848182058,"l":71.6359889238,"c":71.8633493608,"v":442262.9060944141,"t":1710010800}
+{"o":71.8633493608,"h":72.3074246643,"l":71.8111064747,"c":72.1721639698,"v":441868.8835189839,"t":1710014400}
+{"o":72.1721639698,"h":72.2460602364,"l":71.8247728928,"c":72.1528791501,"v":433254.3791105299,"t":1710018000}
+{"o":72.1528791501,"h":72.5293560734,"l":71.6143256512,"c":71.6696254607,"v":443213.4353306994,"t":1710021600}
+{"o":71.6696254607,"h":71.8050717905,"l":71.0172677808,"c":71.3467822076,"v":454351.8783658019,"t":1710025200}
+{"o":71.3467822076,"h":72.2565876205,"l":71.1283284961,"c":72.0789349027,"v":491009.6845429738,"t":1710028800}
+{"o":72.0789349027,"h":72.7288398338,"l":71.9011398815,"c":72.6188985154,"v":464933.8554489078,"t":1710032400}
+{"o":72.6188985154,"h":73.3174055786,"l":72.4921512843,"c":72.9347920417,"v":351087.7945044173,"t":1710036000}
+{"o":72.9347920417,"h":72.9658497993,"l":72.2551372787,"c":72.5174116811,"v":383368.3055257899,"t":1710039600}
+{"o":72.5174116811,"h":72.7931661091,"l":72.4542402201,"c":72.5824883929,"v":363571.2520850937,"t":1710043200}
+{"o":72.5824883929,"h":73.2378066471,"l":72.53534396,"c":72.850805493,"v":365636.9153888521,"t":1710046800}
+{"o":72.850805493,"h":73.0809093146,"l":72.6359354569,"c":72.7955592416,"v":372238.706684245,"t":1710050400}
+{"o":72.7955592416,"h":73.4008246541,"l":72.6056875748,"c":73.2622714958,"v":430671.949880507,"t":1710054000}
+{"o":73.2622714958,"h":73.4250501277,"l":72.9335417878,"c":73.0649249972,"v":362066.7061987121,"t":1710057600}
+{"o":73.0649249972,"h":73.1450312801,"l":72.0074870559,"c":72.3084111359,"v":442708.0042887193,"t":1710061200}
+{"o":72.3084111359,"h":72.9878241508,"l":72.2494891577,"c":72.5444254097,"v":414171.8644460082,"t":1710064800}
+{"o":72.5444254097,"h":72.6918781066,"l":71.3076333999,"c":71.8583120307,"v":365190.926552769,"t":1710068400}
+{"o":71.8583120307,"h":72.0858497292,"l":71.3007752631,"c":71.8848062829,"v":378609.8222806017,"t":1710072000}
+{"o":71.8848062829,"h":71.9329495221,"l":71.1826332336,"c":71.4508746278,"v":453331.3601057527,"t":1710075600}
+{"o":71.4508746278,"h":71.5721569868,"l":70.0127499232,"c":71.1695181201,"v":579733.8445135291,"t":1710079200}
+{"o":71.1695181201,"h":71.1882830401,"l":70.1363630063,"c":70.6699381827,"v":491025.9642300278,"t":1710082800}
+{"o":70.6699381827,"h":71.698134891,"l":70.6159520906,"c":71.2296457811,"v":469032.3576023417,"t":1710086400}
+{"o":71.2296457811,"h":71.8099362443,"l":71.0018915833,"c":71.353467161,"v":404695.5954844464,"t":1710090000}
+{"o":71.353467161,"h":71.7139909408,"l":71.1027737529,"c":71.5021936715,"v":395695.8322663409,"t":1710093600}
+{"o":71.5021936715,"h":71.8393421735,"l":71.3351866486,"c":71.7270682725,"v":402392.8712841176,"t":1710097200}
+{"o":71.7270682725,"h":71.8104185071,"l":71.2329007761,"c":71.6244893416,"v":416026.5924965566,"t":1710100800}
+{"o":71.6244893416,"h":71.8542452851,"l":70.9828551753,"c":71.0590612282,"v":438900.3226238298,"t":1710104400}
+{"o":71.0590612282,"h":71.0806056255,"l":69.3659198287,"c":70.0612372857,"v":610445.792033628,"t":1710108000}
+{"o":70.0612372857,"h":71.3753168076,"l":70.0028292812,"c":71.3208537085,"v":441363.7256764425,"t":1710111600}
+{"o":71.3208537085,"h":71.356273727,"l":67.937632043,"c":69.2917977582,"v":637793.1584859816,"t":1710115200}
+{"o":69.2917977582,"h":69.5755464216,"l":67.6333096335,"c":68.44165282,"v":730746.4600664283,"t":1710118800}
+{"o":68.44165282,"h":68.8383806706,"l":67.9973533377,"c":68.6864335597,"v":410998.7512233416,"t":1710122400}
+{"o":68.6864335597,"h":69.8431162161,"l":68.5715438658,"c":69.6380559604,"v":427733.2216004655,"t":1710126000}
+{"o":69.6380559604,"h":70.0461059584,"l":69.2029273204,"c":69.2854127448,"v":348209.640514733,"t":1710129600}
+{"o":69.2854127448,"h":70.0839001839,"l":69.2678672115,"c":69.4927620587,"v":339742.857073043,"t":1710133200}
+{"o":69.4927620587,"h":70.6528423074,"l":68.9961512516,"c":70.6528423074,"v":334448.1046187637,"t":1710136800}
+{"o":70.6528423074,"h":73.1486087162,"l":70.6528423074,"c":72.9400512439,"v":788177.8724285587,"t":1710140400}
+{"o":72.9400512439,"h":74.0759535107,"l":72.8803190995,"c":73.5611758377,"v":463604.6696114035,"t":1710144000}
+{"o":73.5611758377,"h":73.8299951127,"l":73.1705426965,"c":73.4851988938,"v":394864.218251766,"t":1710147600}
+{"o":73.4851988938,"h":73.5116912725,"l":73.0214014,"c":73.2516842456,"v":308968.548180211,"t":1710151200}
+{"o":73.2516842456,"h":73.9601266901,"l":72.8838023228,"c":73.1901177687,"v":423040.3478137149,"t":1710154800}
+{"o":73.1901177687,"h":74.1376675734,"l":73.0267551644,"c":73.537931622,"v":427704.7658059735,"t":1710158400}
+{"o":73.537931622,"h":73.6672447829,"l":72.2221468878,"c":72.4225171625,"v":531248.242618739,"t":1710162000}
+{"o":72.4225171625,"h":74.0271812555,"l":72.4214996598,"c":72.6867191791,"v":506508.5489224851,"t":1710165600}
+{"o":72.6867191791,"h":73.3717835434,"l":71.9885074363,"c":72.5778174238,"v":536313.8969361749,"t":1710169200}
+{"o":72.5778174238,"h":72.9905939809,"l":72.000723171,"c":72.5527008822,"v":638798.0741338197,"t":1710172800}
+{"o":72.5527008822,"h":72.7817420935,"l":72.1011517337,"c":72.7023822418,"v":484021.2962500994,"t":1710176400}
+{"o":72.7023822418,"h":73.4623158036,"l":72.4928121742,"c":72.7188242785,"v":414606.7994763755,"t":1710180000}
+{"o":72.7188242785,"h":73.1873551356,"l":72.1835794037,"c":72.5642288449,"v":449257.884166321,"t":1710183600}
+{"o":72.5642288449,"h":73.0136702569,"l":71.8382080456,"c":72.7247118087,"v":395702.3754473209,"t":1710187200}
+{"o":72.7247118087,"h":73.8102597781,"l":72.5150626851,"c":73.2567111717,"v":393824.5779237444,"t":1710190800}
+{"o":73.2567111717,"h":73.7881003672,"l":72.7947661036,"c":72.9557718087,"v":372770.2968019019,"t":1710194400}
+{"o":72.9557718087,"h":73.6797887923,"l":72.8461771293,"c":73.4443306735,"v":376795.1118346392,"t":1710198000}
+{"o":73.4443306735,"h":74.4952263949,"l":72.7073441833,"c":72.7470342777,"v":433635.404430537,"t":1710201600}
+{"o":72.7470342777,"h":73.480765762,"l":72.6639085146,"c":73.4256103276,"v":359494.5011924729,"t":1710205200}
+{"o":73.4256103276,"h":75.5902265822,"l":73.2938355686,"c":74.6418818827,"v":536804.5340206655,"t":1710208800}
+{"o":74.6418818827,"h":76.6044435075,"l":74.2949586501,"c":74.4214999402,"v":687154.851150036,"t":1710212400}
+{"o":74.4214999402,"h":76.1958590235,"l":70.5394541001,"c":75.8450171926,"v":574856.7786856614,"t":1710216000}
+{"o":75.8450171926,"h":76.1195125376,"l":75.2125114735,"c":76.0809885089,"v":362736.4661258275,"t":1710219600}
+{"o":76.0809885089,"h":76.1394237586,"l":74.0485000877,"c":75.7472024578,"v":515931.2296131487,"t":1710223200}
+{"o":75.7472024578,"h":75.8668147694,"l":74.7562776668,"c":74.9662870868,"v":432822.8708030868,"t":1710226800}
+{"o":74.9662870868,"h":75.2721500688,"l":73.1766479461,"c":74.001210181,"v":653607.5028060559,"t":1710230400}
+{"o":74.001210181,"h":76.0215216695,"l":74.0011686454,"c":74.8829047485,"v":384862.5754699913,"t":1710234000}
+{"o":74.8829047485,"h":75.1105267975,"l":74.1300825447,"c":74.330918167,"v":423868.2358010546,"t":1710237600}
+{"o":74.330918167,"h":75.1304400605,"l":74.0791371164,"c":74.2356846399,"v":401436.32249708,"t":1710241200}
+{"o":73776.559123505,"h":74182.3819831551,"l":73408.6042841949,"c":73776.559123505,"v":381218.3347504988,"t":1703044800}
+{"o":73776.559123505,"h":73870.1063956253,"l":73133.279315312,"c":73728.3770417159,"v":316122.6063756155,"t":1703048400}
+{"o":73728.3770417159,"h":74695.1925176845,"l":73414.3864553952,"c":74429.9477260748,"v":374443.1210578867,"t":1703052000}
+{"o":74429.9477260748,"h":74933.0696442394,"l":73647.7995208734,"c":74810.1234796885,"v":288355.7555586948,"t":1703055600}
+{"o":74810.1234796885,"h":75623.9117326819,"l":74314.3161812208,"c":75294.5539490352,"v":323566.3302332215,"t":1703059200}
+{"o":75294.5539490352,"h":76761.6784727483,"l":75253.1276762024,"c":76660.4714552367,"v":347280.2055495975,"t":1703062800}
+{"o":76660.4714552367,"h":77250.7524458417,"l":75783.8359783802,"c":76635.1690206223,"v":475340.6082493742,"t":1703066400}
+{"o":76635.1690206223,"h":76679.5092496725,"l":75329.1350243538,"c":75815.277107803,"v":308078.2590268534,"t":1703070000}
+{"o":75815.277107803,"h":76016.2175640175,"l":75186.6312767772,"c":75767.6792793836,"v":313347.3476738935,"t":1703073600}
+{"o":75767.6792793836,"h":78083.2410698691,"l":75748.7389183596,"c":77983.9206881594,"v":464427.4769048798,"t":1703077200}
+{"o":77983.9206881594,"h":78972.2097896538,"l":77282.9996549776,"c":77692.7091549101,"v":582532.939374749,"t":1703080800}
+{"o":77692.7091549101,"h":81367.7990375553,"l":77524.292949516,"c":79271.7110120039,"v":834494.3002859034,"t":1703084400}
+{"o":79271.7110120039,"h":79738.594719124,"l":77775.3678978676,"c":79011.0789740928,"v":613050.9096415603,"t":1703088000}
+{"o":79011.0789740928,"h":82263.0361693632,"l":78680.8294310325,"c":81637.4038626571,"v":804690.502453931,"t":1703091600}
+{"o":81637.4038626571,"h":83202.5209192518,"l":80276.7880244339,"c":81368.9996656618,"v":661039.2396866941,"t":1703095200}
+{"o":81368.9996656618,"h":81646.2231199631,"l":79678.159516508,"c":79716.6634883369,"v":548452.5240029303,"t":1703098800}
+{"o":79716.6634883369,"h":79916.7912299948,"l":77935.7398676558,"c":78460.0929505802,"v":638870.2798293075,"t":1703102400}
+{"o":78460.0929505802,"h":80025.7474957333,"l":78083.1712075543,"c":78553.9203035399,"v":478405.8877034092,"t":1703106000}
+{"o":78553.9203035399,"h":80653.3215525924,"l":78298.1543528578,"c":80176.588317468,"v":448837.6286174728,"t":1703109600}
+{"o":80176.588317468,"h":81153.3358408406,"l":79814.623820682,"c":80802.6659348914,"v":340532.3964871695,"t":1703113200}
+{"o":80802.6659348914,"h":81930.9990661292,"l":80053.4341882207,"c":81491.2064495669,"v":484575.3467386555,"t":1703116800}
+{"o":81491.2064495669,"h":81599.7128113963,"l":79842.3642278996,"c":81354.4964368727,"v":530388.9438861,"t":1703120400}
+{"o":81354.4964368727,"h":82974.672675432,"l":80509.2658609871,"c":81767.2030434528,"v":679177.2691083921,"t":1703124000}
+{"o":81767.2030434528,"h":82417.9237991669,"l":81263.586699648,"c":82070.6504583701,"v":523777.5890849531,"t":1703127600}
+{"o":82070.6504583701,"h":83442.6366537429,"l":81671.3333819707,"c":83386.8790044895,"v":434543.2023986446,"t":1703131200}
+{"o":83386.8790044895,"h":83591.3601955322,"l":81433.825414451,"c":82574.0961141885,"v":489352.3483748609,"t":1703134800}
+{"o":82574.0961141885,"h":85187.8627623125,"l":82370.3151068813,"c":85066.9238856819,"v":406387.8325640412,"t":1703138400}
+{"o":85066.9238856819,"h":85618.7689877968,"l":84349.7658409251,"c":85302.4892995322,"v":377005.6298183121,"t":1703142000}
+{"o":85302.4892995322,"h":85851.6793344317,"l":84473.1830461501,"c":84609.6653641796,"v":355116.9579010363,"t":1703145600}
+{"o":84609.6653641796,"h":85035.8749970316,"l":83376.4642045284,"c":84697.275698329,"v":401057.1983161178,"t":1703149200}
+{"o":84697.275698329,"h":86706.0196011957,"l":84530.2337820204,"c":86034.6033890731,"v":430990.145822623,"t":1703152800}
+{"o":86034.6033890731,"h":86267.8518266415,"l":85382.7693936375,"c":85605.0489303647,"v":503223.9360979616,"t":1703156400}
+{"o":85605.0489303647,"h":86695.1503983463,"l":83981.6726347599,"c":85252.1221609586,"v":637438.0261773258,"t":1703160000}
+{"o":85252.1221609586,"h":86462.2016862769,"l":84919.4899628955,"c":86371.6617911902,"v":461270.3100395871,"t":1703163600}
+{"o":86371.6617911902,"h":87074.0119459672,"l":84342.2874454476,"c":84809.1202951459,"v":688988.0296639358,"t":1703167200}
+{"o":84809.1202951459,"h":86163.1443352297,"l":84318.4707111274,"c":86007.1126182699,"v":551693.7641611909,"t":1703170800}
+{"o":86007.1126182699,"h":88133.7989210725,"l":85975.3104122508,"c":87826.1393457897,"v":528183.2351339473,"t":1703174400}
+{"o":87826.1393457897,"h":92141.5842764948,"l":86993.8858686499,"c":90768.8112537276,"v":898853.6894307892,"t":1703178000}
+{"o":90768.8112537276,"h":92825.7007402351,"l":87713.030404588,"c":89280.0353162691,"v":833949.0228805746,"t":1703181600}
+{"o":89280.0353162691,"h":90996.6664452344,"l":87775.1472454972,"c":90933.9649393248,"v":641717.2296690573,"t":1703185200}
+{"o":90933.9649393248,"h":91849.0445922804,"l":90579.7835463596,"c":91344.9253004226,"v":481522.341092459,"t":1703188800}
+{"o":91344.9253004226,"h":91345.7196599203,"l":89585.5262005932,"c":90192.699639154,"v":591985.5120610904,"t":1703192400}
+{"o":90192.699639154,"h":93316.4770184381,"l":89967.6092912866,"c":93073.5217655398,"v":518474.7896443326,"t":1703196000}
+{"o":93073.5217655398,"h":93829.7527702534,"l":92051.0123608988,"c":92270.4715966737,"v":521960.4226661787,"t":1703199600}
+{"o":92270.4715966737,"h":93776.1491156229,"l":91572.9512524528,"c":92373.9088162311,"v":499740.1046764763,"t":1703203200}
+{"o":92373.9088162311,"h":96937.5535074496,"l":92373.7618144839,"c":95976.151452662,"v":616134.5508224021,"t":1703206800}
+{"o":95976.151452662,"h":97510.0875416692,"l":95392.8972157135,"c":96840.8118562562,"v":661271.9757855127,"t":1703210400}
+{"o":96840.8118562562,"h":97073.5483099793,"l":94627.3222055837,"c":95703.5657152427,"v":582612.8489940404,"t":1703214000}
+{"o":95703.5657152427,"h":97097.875399721,"l":95399.4602954129,"c":97041.3857570022,"v":477812.8200135278,"t":1703217600}
+{"o":97041.3857570022,"h":97527.676860468,"l":95978.6530428706,"c":97073.9758085126,"v":549688.9109655838,"t":1703221200}
+{"o":97073.9758085126,"h":97226.062356723,"l":91029.7635511753,"c":92240.9906210003,"v":869903.7446353586,"t":1703224800}
+{"o":92240.9906210003,"h":92695.1541617062,"l":90244.8109179381,"c":91448.622675544,"v":796967.9142272114,"t":1703228400}
+{"o":91448.622675544,"h":93480.3829873581,"l":90737.540740049,"c":91013.8994462302,"v":638399.3150168639,"t":1703232000}
+{"o":91013.8994462302,"h":91351.9463653273,"l":88860.1333528937,"c":90419.2730595015,"v":644635.8961230193,"t":1703235600}
+{"o":90419.2730595015,"h":91831.4637918772,"l":88284.6280511515,"c":90850.7624354538,"v":413814.5566419333,"t":1703239200}
+{"o":90850.7624354538,"h":92290.15404504,"l":90606.3322893639,"c":92197.2196282787,"v":363072.663815677,"t":1703242800}
+{"o":92197.2196282787,"h":93054.2404613594,"l":90831.860972838,"c":92636.6123712753,"v":450116.4204418974,"t":1703246400}
+{"o":92636.6123712753,"h":93072.7934425785,"l":91504.4724703527,"c":92625.3825203871,"v":380433.3594419739,"t":1703250000}
+{"o":92625.3825203871,"h":92948.3242170765,"l":90562.242296476,"c":92450.4573002637,"v":434437.6445753021,"t":1703253600}
+{"o":92450.4573002637,"h":94949.6930059021,"l":92172.9875419861,"c":94648.5460788997,"v":483719.0816596469,"t":1703257200}
+{"o":94648.5460788997,"h":95038.6176304425,"l":91444.8672790393,"c":92187.668277992,"v":552237.6708420319,"t":1703260800}
+{"o":92187.668277992,"h":93794.8581729749,"l":91233.7417490842,"c":93538.1668413516,"v":524059.8258971589,"t":1703264400}
+{"o":93538.1668413516,"h":95676.1405097819,"l":93331.312522407,"c":95514.2033202635,"v":408185.0351852162,"t":1703268000}
+{"o":95514.2033202635,"h":95956.4329671766,"l":94187.0771419978,"c":95268.4420331036,"v":477189.2519525579,"t":1703271600}
+{"o":95268.4420331036,"h":95846.4674599604,"l":94383.0022790232,"c":94904.732130182,"v":381558.3615790418,"t":1703275200}
+{"o":94904.732130182,"h":96156.2725399041,"l":94735.5408851037,"c":95008.8765985076,"v":394224.7491104717,"t":1703278800}
+{"o":95008.8765985076,"h":95680.1325208807,"l":94731.444452637,"c":95571.0420513774,"v":387409.7253855517,"t":1703282400}
+{"o":95571.0420513774,"h":96943.6293379036,"l":94830.5251532833,"c":96293.0521363419,"v":427167.4851735265,"t":1703286000}
+{"o":96293.0521363419,"h":96618.2649771803,"l":93926.9263046868,"c":94039.0705719734,"v":511571.4503514492,"t":1703289600}
+{"o":94039.0705719734,"h":94419.7567437959,"l":91604.0726740097,"c":92439.4748456477,"v":599502.5792308761,"t":1703293200}
+{"o":92439.4748456477,"h":93450.6988396113,"l":92168.6796760338,"c":92635.8711727839,"v":622332.4672100712,"t":1703296800}
+{"o":92635.8711727839,"h":93553.1930241082,"l":91876.8648743036,"c":92259.624697421,"v":806584.1459132106,"t":1703300400}
+{"o":92259.624697421,"h":93099.9577233426,"l":91124.2581237202,"c":92939.1568546899,"v":635733.0654904274,"t":1703304000}
+{"o":92939.1568546899,"h":93794.3040185994,"l":92714.5573091936,"c":93692.57135621,"v":421930.7124245777,"t":1703307600}
+{"o":93692.57135621,"h":94684.7362061271,"l":93327.3598531956,"c":94607.9534702733,"v":304640.7600453392,"t":1703311200}
+{"o":94607.9534702733,"h":94924.9182997506,"l":93668.8838780359,"c":93842.2338960474,"v":281322.6119302125,"t":1703314800}
+{"o":93842.2338960474,"h":94731.8683273915,"l":93786.5212968726,"c":94696.3540434413,"v":265040.2681529452,"t":1703318400}
+{"o":94696.3540434413,"h":94751.1981554557,"l":93934.4312557262,"c":94277.7369046162,"v":243922.6941122805,"t":1703322000}
+{"o":94277.7369046162,"h":94535.6743849153,"l":93658.9287128257,"c":93885.6968695599,"v":201814.3095112954,"t":1703325600}
+{"o":93885.6968695599,"h":94290.582179714,"l":93141.0591278798,"c":94179.5513130434,"v":237240.0004025762,"t":1703329200}
+{"o":94179.5513130434,"h":95573.4315153447,"l":94085.4798420771,"c":95374.7267831428,"v":301855.9122224388,"t":1703332800}
+{"o":95374.7267831428,"h":95500.2143559558,"l":94159.2479657381,"c":94562.3018997774,"v":288191.6268977247,"t":1703336400}
+{"o":94562.3018997774,"h":94862.7746225695,"l":93753.6896173735,"c":94532.329727804,"v":483363.067451229,"t":1703340000}
+{"o":94532.329727804,"h":95352.7037343301,"l":94058.422286661,"c":95086.3402146039,"v":504029.1004481341,"t":1703343600}
+{"o":95086.3402146039,"h":96215.5222544539,"l":94558.8157578052,"c":95997.2122025666,"v":373894.3889137696,"t":1703347200}
+{"o":95997.2122025666,"h":96793.5851941895,"l":95630.9113830729,"c":96630.3863390158,"v":449412.4779218972,"t":1703350800}
+{"o":96630.3863390158,"h":100885.4408160649,"l":96363.2421417877,"c":100590.1554416601,"v":782329.8170044818,"t":1703354400}
+{"o":100590.1554416601,"h":102046.5414596806,"l":99205.4566275947,"c":101072.5327502328,"v":522794.5805454594,"t":1703358000}
+{"o":101072.5327502328,"h":101981.9445599553,"l":100799.1583708775,"c":101124.9256850726,"v":366540.0672149118,"t":1703361600}
+{"o":101124.9256850726,"h":101348.5428510335,"l":99928.6602854329,"c":100964.0198360353,"v":415378.5291257228,"t":1703365200}
+{"o":100964.0198360353,"h":107600.6199393967,"l":100731.2867207052,"c":106669.5320710415,"v":519862.028181709,"t":1703368800}
+{"o":106669.5320710415,"h":106797.7842159516,"l":104611.480145029,"c":105914.3061802347,"v":554947.8064249802,"t":1703372400}
+{"o":105914.3061802347,"h":107704.7606601512,"l":105510.3892447794,"c":107514.219867486,"v":447669.4959225318,"t":1703376000}
+{"o":107514.219867486,"h":110454.9842521969,"l":106532.9688922366,"c":110070.1546240893,"v":432823.9752334108,"t":1703379600}
+{"o":110070.1546240893,"h":112052.4838420141,"l":109320.5613324222,"c":110329.3412740758,"v":485393.0582379255,"t":1703383200}
+{"o":110329.3412740758,"h":114645.1962530619,"l":110024.0946637559,"c":113998.4873905759,"v":476227.8960355039,"t":1703386800}
+{"o":113998.4873905759,"h":115230.3183715084,"l":111413.2280174926,"c":112562.2507924794,"v":561796.6708804754,"t":1703390400}
+{"o":112562.2507924794,"h":113249.4413227963,"l":108846.8885832478,"c":111075.0202807056,"v":454143.588290763,"t":1703394000}
+{"o":111075.0202807056,"h":111134.182113584,"l":108417.0962551647,"c":110684.6465945406,"v":475955.8030304741,"t":1703397600}
+{"o":110684.6465945406,"h":112602.123149735,"l":110311.0247945419,"c":112270.2911344689,"v":328920.3687118331,"t":1703401200}
+{"o":112270.2911344689,"h":112508.1053550569,"l":111118.6140805556,"c":111961.4393326726,"v":320007.2269377897,"t":1703404800}
+{"o":111961.4393326726,"h":112493.4114168381,"l":110652.9125210707,"c":110841.3192351121,"v":261530.8476176875,"t":1703408400}
+{"o":110841.3192351121,"h":110916.2310904616,"l":106204.0613068743,"c":108189.1021599008,"v":495070.8667204153,"t":1703412000}
+{"o":108189.1021599008,"h":108872.1099815418,"l":104994.4140055774,"c":108285.7257924146,"v":364861.645290207,"t":1703415600}
+{"o":108285.7257924146,"h":111268.3665680609,"l":107295.8064834829,"c":110901.0529643378,"v":328599.5320477195,"t":1703419200}
+{"o":110901.0529643378,"h":111035.6493517694,"l":109661.9604024092,"c":109985.231454601,"v":331413.7889091098,"t":1703422800}
+{"o":109985.231454601,"h":112263.7320693246,"l":109946.6872543457,"c":111725.4156592526,"v":368538.8713808202,"t":1703426400}
+{"o":111725.4156592526,"h":112569.0016445062,"l":110878.5711321557,"c":111683.43053911,"v":374628.7587251128,"t":1703430000}
+{"o":111683.43053911,"h":114190.4243396225,"l":111119.0832515765,"c":113537.6965565564,"v":470577.9994932147,"t":1703433600}
+{"o":113537.6965565564,"h":113799.7257145356,"l":110673.2086781376,"c":112476.1014631079,"v":466345.8834741509,"t":1703437200}
+{"o":112476.1014631079,"h":114487.4510535989,"l":112234.265809626,"c":114374.6543119446,"v":352585.1981965564,"t":1703440800}
+{"o":114374.6543119446,"h":114449.6942675631,"l":112716.9346750625,"c":113141.9233084828,"v":362237.8830295912,"t":1703444400}
+{"o":113141.9233084828,"h":113459.8281989259,"l":109143.7388322761,"c":110291.4506752955,"v":483436.9078996103,"t":1703448000}
+{"o":110291.4506752955,"h":111758.0979523356,"l":109924.7595414364,"c":111525.8002592607,"v":363961.0767710716,"t":1703451600}
+{"o":111525.8002592607,"h":111970.2545806183,"l":107825.1992002532,"c":110015.6560238749,"v":573019.6706178739,"t":1703455200}
+{"o":110015.6560238749,"h":111101.791360617,"l":109389.571999322,"c":110571.3148317324,"v":354100.0424709485,"t":1703458800}
+{"o":110571.3148317324,"h":111063.5524129403,"l":106271.6814187537,"c":107375.1588659274,"v":540445.3286211008,"t":1703462400}
+{"o":107375.1588659274,"h":110295.7335162367,"l":107345.2789657113,"c":107791.724901279,"v":402125.6624991502,"t":1703466000}
+{"o":107791.724901279,"h":108832.1795426343,"l":107114.5753915262,"c":108565.2876714036,"v":421859.8427512757,"t":1703469600}
+{"o":108565.2876714036,"h":110474.4764849544,"l":108174.3104325656,"c":110156.2459094137,"v":369677.7881975226,"t":1703473200}
+{"o":110156.2459094137,"h":110841.2867918053,"l":109116.3157969599,"c":109896.078399466,"v":370951.1232123376,"t":1703476800}
+{"o":109896.078399466,"h":111603.9835556206,"l":109854.3596344445,"c":111296.9417964055,"v":409781.1556057176,"t":1703480400}
+{"o":111296.9417964055,"h":112415.1355953113,"l":111031.5032566294,"c":111537.9302488222,"v":320666.1617401726,"t":1703484000}
+{"o":111537.9302488222,"h":111655.7667019649,"l":110120.8239642517,"c":111125.2570863274,"v":326296.8118456124,"t":1703487600}
+{"o":111125.2570863274,"h":111753.3007717579,"l":109053.7072807068,"c":109100.7731183803,"v":321144.7955017275,"t":1703491200}
+{"o":109100.7731183803,"h":109884.4645136362,"l":108207.4318369731,"c":108926.8828672726,"v":324541.5192124543,"t":1703494800}
+{"o":108926.8828672726,"h":109911.4966693521,"l":108808.9850423797,"c":109489.2241781155,"v":233675.3175232151,"t":1703498400}
+{"o":109489.2241781155,"h":110621.0250073436,"l":108494.3486292444,"c":109948.9161385719,"v":315137.50340534,"t":1703502000}
+{"o":109948.9161385719,"h":112267.7015714313,"l":108608.3103614851,"c":112037.0728556427,"v":358082.9743375338,"t":1703505600}
+{"o":112037.0728556427,"h":113592.8147819297,"l":111919.7083476975,"c":112832.5143243752,"v":451572.6381289898,"t":1703509200}
+{"o":112832.5143243752,"h":116856.1244078692,"l":112084.9086632928,"c":116856.1244078692,"v":458322.9686602968,"t":1703512800}
+{"o":116856.1244078692,"h":121692.5113193954,"l":116128.8401571176,"c":121231.3916643155,"v":655165.8796613386,"t":1703516400}
+{"o":121231.3916643155,"h":122417.9965442081,"l":119003.1687976462,"c":120145.5967522499,"v":626628.1471808135,"t":1703520000}
+{"o":120145.5967522499,"h":122203.5654797745,"l":119921.9444874552,"c":121595.680976271,"v":487017.0679756668,"t":1703523600}
+{"o":121595.680976271,"h":123820.5758712481,"l":119984.7488561319,"c":120532.7098367533,"v":464931.5321237506,"t":1703527200}
+{"o":120532.7098367533,"h":121756.7607216921,"l":118212.3118560921,"c":119163.8814259608,"v":527730.6242946995,"t":1703530800}
+{"o":119163.8814259608,"h":119326.2723236345,"l":114836.7417806233,"c":117231.5940395808,"v":606748.548567244,"t":1703534400}
+{"o":117231.5940395808,"h":117676.1586006332,"l":115191.7584884983,"c":117532.7179206768,"v":349529.0800380484,"t":1703538000}
+{"o":117532.7179206768,"h":118469.6816984977,"l":116736.1807400073,"c":117767.0278845019,"v":328529.4448995094,"t":1703541600}
+{"o":117767.0278845019,"h":119411.6021936032,"l":116953.7007555949,"c":118744.7448236457,"v":345511.1866579646,"t":1703545200}
+{"o":118744.7448236457,"h":119334.3621749317,"l":116343.1162970126,"c":117039.9006105671,"v":402983.2338015803,"t":1703548800}
+{"o":117039.9006105671,"h":118681.3594182584,"l":116903.120170221,"c":117423.8149468772,"v":350265.7714597415,"t":1703552400}
+{"o":117423.8149468772,"h":117802.1573324548,"l":115186.1670207591,"c":115306.6478626716,"v":380733.7746883855,"t":1703556000}
+{"o":115306.6478626716,"h":117348.1980493505,"l":114758.7945813393,"c":117198.9103920925,"v":351440.8427432305,"t":1703559600}
+{"o":117198.9103920925,"h":118601.2669222504,"l":116964.7138691112,"c":118258.7038232569,"v":333840.251305768,"t":1703563200}
+{"o":118258.7038232569,"h":118358.2493682507,"l":111957.0952921844,"c":112983.6176438838,"v":594361.774275093,"t":1703566800}
+{"o":112983.6176438838,"h":113924.3802193282,"l":109724.1128023758,"c":110203.8136483344,"v":598192.3964832622,"t":1703570400}
+{"o":110203.8136483344,"h":112657.6676947371,"l":109021.564306536,"c":111478.2382036848,"v":400907.9906896392,"t":1703574000}
+{"o":111478.2382036848,"h":112070.1199395806,"l":109361.2752056585,"c":111823.1788031185,"v":342297.5054926249,"t":1703577600}
+{"o":111823.1788031185,"h":112609.7412215164,"l":109963.6866919307,"c":111196.5827475051,"v":375900.055511991,"t":1703581200}
+{"o":111196.5827475051,"h":113845.5340351133,"l":111017.6152231752,"c":112988.551691845,"v":337124.4019069214,"t":1703584800}
+{"o":112988.551691845,"h":113325.3150477365,"l":112230.2511488367,"c":112849.4421537719,"v":297232.2081566334,"t":1703588400}
+{"o":112849.4421537719,"h":114570.2579691649,"l":111975.8192641965,"c":114512.1524695026,"v":319585.0384097787,"t":1703592000}
+{"o":114512.1524695026,"h":115013.4620727005,"l":112907.5124201355,"c":113647.8921272395,"v":303784.5005108014,"t":1703595600}
+{"o":113647.8921272395,"h":113747.2267389798,"l":110996.6192423983,"c":111245.4911687378,"v":389756.3440098244,"t":1703599200}
+{"o":111245.4911687378,"h":111448.2238358781,"l":108385.7842861941,"c":108619.3120562368,"v":618393.8696075608,"t":1703602800}
+{"o":108619.3120562368,"h":110476.9216363281,"l":107955.804095209,"c":109889.8145357251,"v":615690.0329790807,"t":1703606400}
+{"o":109889.8145357251,"h":110015.0329597122,"l":100803.8676939195,"c":104489.9540798786,"v":1038055.1165148158,"t":1703610000}
+{"o":104489.9540798786,"h":105654.5793230531,"l":102696.09351019,"c":105482.8425242296,"v":730789.684880115,"t":1703613600}
+{"o":105482.8425242296,"h":105915.8661772005,"l":104298.3929957678,"c":104657.7373655465,"v":475736.518637877,"t":1703617200}
+{"o":104657.7373655465,"h":106159.9654945843,"l":104350.7414035389,"c":105206.8124986337,"v":424994.3493933531,"t":1703620800}
+{"o":105206.8124986337,"h":108048.6022969433,"l":104874.6304549707,"c":107779.208582731,"v":438742.1124043792,"t":1703624400}
+{"o":107779.208582731,"h":109947.0665251833,"l":107135.1743449993,"c":109811.3852032132,"v":414914.7342343024,"t":1703628000}
+{"o":109811.3852032132,"h":111007.0788655122,"l":108712.9124281986,"c":110595.7537461257,"v":460487.3303002733,"t":1703631600}
+{"o":110595.7537461257,"h":111650.2229662734,"l":108156.7724175168,"c":108344.8590708163,"v":450488.6036333377,"t":1703635200}
+{"o":108344.8590708163,"h":110200.9491734679,"l":108220.074603304,"c":109339.8981387393,"v":358783.6824056947,"t":1703638800}
+{"o":109339.8981387393,"h":109408.5932144284,"l":106884.5351068548,"c":107682.4665955594,"v":437432.2427945285,"t":1703642400}
+{"o":107682.4665955594,"h":108611.0835361704,"l":106107.1627923854,"c":106676.543240552,"v":521770.865784083,"t":1703646000}
+{"o":106676.543240552,"h":108860.7730985577,"l":106633.280878528,"c":108390.9619001955,"v":348420.8723836204,"t":1703649600}
+{"o":108390.9619001955,"h":109581.8874804457,"l":107984.0828219185,"c":109468.6118386437,"v":344902.2888745818,"t":1703653200}
+{"o":109468.6118386437,"h":110753.8130321364,"l":108815.4616900413,"c":109827.041653904,"v":339085.6767342579,"t":1703656800}
+{"o":109827.041653904,"h":110396.4442372696,"l":109014.3375655071,"c":109566.2769583356,"v":246789.4472511103,"t":1703660400}
+{"o":109566.2769583356,"h":111536.2848252063,"l":108996.5054404105,"c":110876.2287070311,"v":316173.076831051,"t":1703664000}
+{"o":110876.2287070311,"h":111082.1967749572,"l":109337.2184197836,"c":109383.7473528297,"v":265722.5501718708,"t":1703667600}
+{"o":109383.7473528297,"h":112951.447628004,"l":109232.2204352565,"c":112951.447628004,"v":285911.746302076,"t":1703671200}
+{"o":112951.447628004,"h":113268.9875619834,"l":110523.9315517643,"c":110967.4792979202,"v":375299.8042296951,"t":1703674800}
+{"o":110967.4792979202,"h":111336.2883598841,"l":109712.8113429738,"c":110242.8809593049,"v":323202.6336467299,"t":1703678400}
+{"o":110242.8809593049,"h":111224.2498404187,"l":109568.4767170974,"c":109614.9289307088,"v":409586.5983375897,"t":1703682000}
+{"o":109614.9289307088,"h":110030.8212079739,"l":105602.9794212896,"c":106317.1472193305,"v":630565.2601235071,"t":1703685600}
+{"o":106317.1472193305,"h":107088.5898209825,"l":104766.4169348498,"c":106022.0123849413,"v":602233.9406837499,"t":1703689200}
+{"o":106022.0123849413,"h":106340.9422555376,"l":102850.3398822543,"c":102866.7913914137,"v":672874.6148590612,"t":1703692800}
+{"o":102866.7913914137,"h":106628.8636560938,"l":102856.9224687745,"c":106126.8188503503,"v":473501.7776187262,"t":1703696400}
+{"o":106126.8188503503,"h":108579.0562542941,"l":105415.1475295885,"c":108213.061613731,"v":429686.7207965617,"t":1703700000}
+{"o":108213.061613731,"h":108483.3122907228,"l":105094.7164262543,"c":107095.4275599782,"v":384039.5027885812,"t":1703703600}
+{"o":107095.4275599782,"h":108751.2115463072,"l":106577.749392502,"c":108254.2589132813,"v":354777.4578801619,"t":1703707200}
+{"o":108254.2589132813,"h":108567.8141725689,"l":106748.3719871138,"c":107265.4059195898,"v":316099.0423471513,"t":1703710800}
+{"o":107265.4059195898,"h":107800.7470987342,"l":104764.4007560536,"c":105475.1709438595,"v":380114.879382692,"t":1703714400}
+{"o":105475.1709438595,"h":106053.8108887108,"l":104770.2136433082,"c":105178.7203083668,"v":317612.0798321795,"t":1703718000}
+{"o":105178.7203083668,"h":107688.9653467263,"l":104832.9189126081,"c":105637.7774444931,"v":413566.7865066655,"t":1703721600}
+{"o":105637.7774444931,"h":106175.6432307452,"l":102301.5084018663,"c":103195.8149807844,"v":490824.0486750994,"t":1703725200}
+{"o":103195.8149807844,"h":103534.672208893,"l":100434.7889513536,"c":101387.2847900506,"v":480676.4213540005,"t":1703728800}
+{"o":101387.2847900506,"h":103199.8198681746,"l":101073.9845646398,"c":102527.8735134966,"v":440936.3368052664,"t":1703732400}
+{"o":102527.8735134966,"h":103872.2635293343,"l":101788.5845388504,"c":102766.2753113725,"v":266172.4428614249,"t":1703736000}
+{"o":102766.2753113725,"h":104014.2331007659,"l":102485.2372737087,"c":103432.2114959606,"v":321406.2245365308,"t":1703739600}
+{"o":103432.2114959606,"h":104987.0027942313,"l":102535.4207603923,"c":102835.6245433087,"v":319642.4478658313,"t":1703743200}
+{"o":102835.6245433087,"h":104201.7763816629,"l":100683.5666615821,"c":103918.9702528984,"v":431073.3755889622,"t":1703746800}
+{"o":103918.9702528984,"h":104130.8243283553,"l":102975.4912050456,"c":103162.0806839644,"v":278201.6986083743,"t":1703750400}
+{"o":103162.0806839644,"h":103711.7648078251,"l":101401.6455572513,"c":102609.3383904037,"v":267592.6769451705,"t":1703754000}
+{"o":102609.3383904037,"h":104370.026443746,"l":102269.527625109,"c":103448.4947741589,"v":245968.4626077348,"t":1703757600}
+{"o":103448.4947741589,"h":104093.0734593563,"l":102810.7129045793,"c":103154.7729646324,"v":204425.3847941307,"t":1703761200}
+{"o":103154.7729646324,"h":103419.8150241851,"l":99126.5300361043,"c":99509.7317148011,"v":600335.6499579402,"t":1703764800}
+{"o":99509.7317148011,"h":100739.0436007774,"l":97702.2704622933,"c":99529.9375368103,"v":517167.1860221753,"t":1703768400}
+{"o":99529.9375368103,"h":99724.0289012345,"l":94922.7373781018,"c":97253.4162995355,"v":786750.8497055791,"t":1703772000}
+{"o":97253.4162995355,"h":99004.3087048366,"l":97080.9895321717,"c":98068.1296477322,"v":437149.7684896382,"t":1703775600}
+{"o":98068.1296477322,"h":98574.88495992,"l":96182.3663870223,"c":97174.5600478673,"v":358786.4932741391,"t":1703779200}
+{"o":97174.5600478673,"h":98991.6371772478,"l":97018.7336718125,"c":98223.8140542735,"v":342305.3810224248,"t":1703782800}
+{"o":98223.8140542735,"h":98594.6251042846,"l":96988.6623770156,"c":97487.5659339329,"v":310318.4800801082,"t":1703786400}
+{"o":97487.5659339329,"h":99841.5850484924,"l":97316.2719691041,"c":99424.1785979202,"v":262391.4714653238,"t":1703790000}
+{"o":99424.1785979202,"h":99609.5726516684,"l":97183.1124502197,"c":98103.5803371746,"v":334042.9136469699,"t":1703793600}
+{"o":98103.5803371746,"h":99663.7427651907,"l":97809.2879814295,"c":98778.7059053214,"v":388845.926448544,"t":1703797200}
+{"o":98778.7059053214,"h":102132.7395870412,"l":98505.592723254,"c":101912.6723335398,"v":388800.1864933749,"t":1703800800}
+{"o":101912.6723335398,"h":102072.0023156739,"l":100175.7553418372,"c":100216.0258866488,"v":351075.7810525471,"t":1703804400}
+{"o":100216.0258866488,"h":100823.0531082787,"l":97937.4340307322,"c":98444.5394023668,"v":484814.4105959688,"t":1703808000}
+{"o":98444.5394023668,"h":101600.4044887888,"l":97911.9537051852,"c":100914.5739471575,"v":533571.3472425217,"t":1703811600}
+{"o":100914.5739471575,"h":103391.7789143554,"l":100693.9646642869,"c":102887.3433473403,"v":514817.2995474604,"t":1703815200}
+{"o":102887.3433473403,"h":104260.5735393658,"l":102526.7576120347,"c":103289.2662537702,"v":325249.9753195507,"t":1703818800}
+{"o":103289.2662537702,"h":104212.979440505,"l":102546.2532710874,"c":103515.7006712622,"v":303076.0033497884,"t":1703822400}
+{"o":103515.7006712622,"h":105030.4293234341,"l":102783.6907969917,"c":104656.7868607892,"v":244419.4503680522,"t":1703826000}
+{"o":104656.7868607892,"h":106759.4428152271,"l":104356.452043313,"c":106483.4681004358,"v":337804.3587387888,"t":1703829600}
+{"o":106483.4681004358,"h":106547.8562109765,"l":103243.2400502099,"c":103486.3506189734,"v":311524.890440942,"t":1703833200}
+{"o":103486.3506189734,"h":106826.064879398,"l":103389.479860986,"c":106667.2170701852,"v":271106.6816844771,"t":1703836800}
+{"o":106667.2170701852,"h":107924.2112051632,"l":105540.7188358656,"c":107148.315026887,"v":369828.2058324215,"t":1703840400}
+{"o":107148.315026887,"h":107487.894034102,"l":105983.7357197643,"c":106094.0914132539,"v":296282.5994146848,"t":1703844000}
+{"o":106094.0914132539,"h":107003.1813280087,"l":105560.9415255868,"c":105865.4963275586,"v":231228.6498512547,"t":1703847600}
+{"o":105865.4963275586,"h":106062.7589134791,"l":104756.7009053525,"c":105443.3986962321,"v":282929.621509638,"t":1703851200}
+{"o":105443.3986962321,"h":106524.6380964899,"l":104506.8059513545,"c":106218.1218058693,"v":242437.8046952532,"t":1703854800}
+{"o":106218.1218058693,"h":108221.1777627826,"l":106212.0408747652,"c":107504.2404471571,"v":338303.5481530696,"t":1703858400}
+{"o":107504.2404471571,"h":107633.8831333825,"l":103290.7738141452,"c":104201.7761043815,"v":462796.9410862113,"t":1703862000}
+{"o":104201.7761043815,"h":105878.0391259693,"l":101953.7828687454,"c":102146.9268135868,"v":533051.9552487142,"t":1703865600}
+{"o":102146.9268135868,"h":103285.9997215997,"l":101051.1884628694,"c":102004.2884593754,"v":471550.2416694351,"t":1703869200}
+{"o":102004.2884593754,"h":104504.6077565213,"l":101775.1718213877,"c":103850.3288053336,"v":325842.022216558,"t":1703872800}
+{"o":103850.3288053336,"h":104875.3928050788,"l":103226.9496175028,"c":104152.7343236314,"v":213299.8565731298,"t":1703876400}
+{"o":104152.7343236314,"h":104397.4069467789,"l":102713.2617012558,"c":103097.5059850659,"v":233865.9218194861,"t":1703880000}
+{"o":103097.5059850659,"h":104052.6580277959,"l":101981.8936385589,"c":102623.8177607766,"v":263579.6593045181,"t":1703883600}
+{"o":102623.8177607766,"h":103816.9272470229,"l":101314.7204070271,"c":102354.7437380924,"v":286191.7486777144,"t":1703887200}
+{"o":102354.7437380924,"h":104543.8010540923,"l":102354.7437380924,"c":104493.184286191,"v":206478.8789393763,"t":1703890800}
+{"o":104493.184286191,"h":104946.4557985311,"l":103852.0565560256,"c":104185.8946396771,"v":208032.7803926079,"t":1703894400}
+{"o":104185.8946396771,"h":105649.5719034861,"l":103510.4862217014,"c":104640.3942476403,"v":204822.3402202957,"t":1703898000}
+{"o":104640.3942476403,"h":104678.0925316637,"l":102985.2257444677,"c":103156.647740375,"v":178902.6770114257,"t":1703901600}
+{"o":103156.647740375,"h":103546.6557290379,"l":101313.3718423117,"c":101805.8320690593,"v":227413.8434147367,"t":1703905200}
+{"o":101805.8320690593,"h":102672.0262426202,"l":101586.0599556065,"c":102415.6653499803,"v":214342.6953388767,"t":1703908800}
+{"o":102415.6653499803,"h":103130.929332869,"l":101933.8736050002,"c":102926.6740082969,"v":291418.9408178436,"t":1703912400}
+{"o":102926.6740082969,"h":103138.5943713378,"l":102388.0903241259,"c":102795.03488758,"v":204624.2256813104,"t":1703916000}
+{"o":102795.03488758,"h":103107.2938852399,"l":101326.6728365885,"c":101523.4920800216,"v":210555.3652457177,"t":1703919600}
+{"o":101523.4920800216,"h":101584.6211956672,"l":99387.294540001,"c":99527.3907956247,"v":307357.2404727832,"t":1703923200}
+{"o":99527.3907956247,"h":100162.6919781446,"l":98988.9256636022,"c":99887.301162804,"v":273933.1912057922,"t":1703926800}
+{"o":99887.301162804,"h":100576.9985909807,"l":99311.5077432336,"c":100280.6184494,"v":233046.2864867457,"t":1703930400}
+{"o":100280.6184494,"h":100730.2979730783,"l":100044.784048376,"c":100402.4246938586,"v":159045.8175410875,"t":1703934000}
+{"o":100402.4246938586,"h":101884.7456243711,"l":100326.5059697256,"c":101194.0734815404,"v":176558.6148751719,"t":1703937600}
+{"o":101194.0734815404,"h":101622.3468640191,"l":100775.7018316054,"c":101161.8754929113,"v":205503.0192854567,"t":1703941200}
+{"o":101161.8754929113,"h":102350.1455020555,"l":101145.1644686827,"c":102145.9127031236,"v":221038.687586974,"t":1703944800}
+{"o":102145.9127031236,"h":102373.4318495084,"l":100833.4940994948,"c":102373.4318495084,"v":270751.5346384565,"t":1703948400}
+{"o":102373.4318495084,"h":103093.1831101082,"l":101193.5172082945,"c":101742.7549278511,"v":348111.9094406008,"t":1703952000}
+{"o":101742.7549278511,"h":102133.119417367,"l":100965.9889923858,"c":101922.4091326819,"v":238502.5648825548,"t":1703955600}
+{"o":101922.4091326819,"h":102038.1480132674,"l":101084.4040737888,"c":101476.6378122099,"v":208227.8224353476,"t":1703959200}
+{"o":101476.6378122099,"h":102228.3342941186,"l":101123.0462964172,"c":101570.3945773498,"v":212395.4349125436,"t":1703962800}
+{"o":101570.3945773498,"h":102475.144055377,"l":101509.7515515732,"c":101596.1438815971,"v":215791.3674173118,"t":1703966400}
+{"o":101596.1438815971,"h":101977.4714304431,"l":100321.4449829772,"c":100790.9183395493,"v":191893.7496818906,"t":1703970000}
+{"o":100790.9183395493,"h":100887.2023832322,"l":99790.2619348328,"c":100062.278385937,"v":181434.3184336043,"t":1703973600}
+{"o":100062.278385937,"h":100606.6375701645,"l":99538.4191443299,"c":100153.5902614123,"v":197706.2099039312,"t":1703977200}
+{"o":100153.5902614123,"h":101090.3685931435,"l":100028.6376248678,"c":100855.0298562238,"v":204372.3158419458,"t":1703980800}
+{"o":100855.0298562238,"h":101180.2849321139,"l":99498.8403075372,"c":99675.3597515017,"v":197588.984107645,"t":1703984400}
+{"o":99675.3597515017,"h":100048.0454985384,"l":97719.3613126347,"c":98957.0244927225,"v":233804.6533275534,"t":1703988000}
+{"o":98957.0244927225,"h":99089.3824189054,"l":97937.9069365959,"c":98995.1139166162,"v":218193.1507138139,"t":1703991600}
+{"o":98995.1139166162,"h":100566.9982079128,"l":98730.8204451617,"c":100164.8621409402,"v":193638.8660171416,"t":1703995200}
+{"o":100164.8621409402,"h":100737.8424418759,"l":99534.2554465632,"c":99598.1236147413,"v":160216.8801792609,"t":1703998800}
+{"o":99598.1236147413,"h":101026.2412713755,"l":99598.1236147413,"c":100702.1253945227,"v":167630.2690279804,"t":1704002400}
+{"o":100702.1253945227,"h":102999.3309646608,"l":100562.7295404459,"c":102246.1095234614,"v":209307.8714099941,"t":1704006000}
+{"o":102246.1095234614,"h":102746.9483535591,"l":101663.6833660968,"c":102336.1745450946,"v":194469.3623901065,"t":1704009600}
+{"o":102336.1745450946,"h":103329.1867278018,"l":102144.2171383569,"c":102708.6881112677,"v":171183.4812517106,"t":1704013200}
+{"o":102708.6881112677,"h":102957.5941620457,"l":102287.9958628009,"c":102442.0152423223,"v":145750.0318731179,"t":1704016800}
+{"o":102442.0152423223,"h":102560.0195878522,"l":102038.7635111538,"c":102468.2104674533,"v":165982.1395911334,"t":1704020400}
+{"o":102468.2104674533,"h":103373.6308150659,"l":101419.0525797553,"c":101679.6341444752,"v":186810.5460064456,"t":1704024000}
+{"o":101679.6341444752,"h":101992.4609964743,"l":101027.9274081402,"c":101454.7485452422,"v":193069.1259082459,"t":1704027600}
+{"o":101454.7485452422,"h":101929.152404495,"l":101079.2057646016,"c":101321.0057945734,"v":167518.2234265977,"t":1704031200}
+{"o":101321.0057945734,"h":101975.1862337744,"l":100504.3410454315,"c":100777.0336194361,"v":202885.8605961052,"t":1704034800}
+{"o":100777.0336194361,"h":102117.7325683757,"l":100596.6421307472,"c":101676.6585278753,"v":158750.3360576968,"t":1704038400}
+{"o":101676.6585278753,"h":102638.1298470817,"l":101471.9348850602,"c":102535.6792983618,"v":180052.9550880969,"t":1704042000}
+{"o":102535.6792983618,"h":102608.8889693087,"l":101776.2062158963,"c":102132.7058286544,"v":165596.1808226302,"t":1704045600}
+{"o":102132.7058286544,"h":102705.9293569376,"l":101781.81430317,"c":102018.1774409189,"v":146796.3785931956,"t":1704049200}
+{"o":102018.1774409189,"h":103116.9488572933,"l":101752.5551931362,"c":103059.6206857909,"v":226963.5462868232,"t":1704052800}
+{"o":103059.6206857909,"h":103393.5393989727,"l":102115.7993191713,"c":102237.4517293564,"v":235412.5764192609,"t":1704056400}
+{"o":102237.4517293564,"h":102300.3153974567,"l":98901.3492525397,"c":98965.6470572916,"v":262879.5838045746,"t":1704060000}
+{"o":98965.6470572916,"h":103261.5122091085,"l":98275.0751366391,"c":100070.0743120599,"v":318815.4897626079,"t":1704063600}
+{"o":100070.0743120599,"h":102110.7619532745,"l":100070.0743120599,"c":100325.4322851108,"v":335650.2052488847,"t":1704067200}
+{"o":100325.4322851108,"h":103697.7997220528,"l":99953.0857830197,"c":102368.2414591124,"v":270330.0508939269,"t":1704070800}
+{"o":102368.2414591124,"h":102588.8493021014,"l":101582.9143605131,"c":101980.9364122976,"v":172055.5520536867,"t":1704074400}
+{"o":101980.9364122976,"h":102269.5382333604,"l":100858.9558442084,"c":101336.5827436817,"v":192648.9438162786,"t":1704078000}
+{"o":101336.5827436817,"h":102222.1404905508,"l":99951.5486929269,"c":100863.2409622731,"v":186894.4682494282,"t":1704081600}
+{"o":100863.2409622731,"h":101122.687455452,"l":99897.4517173595,"c":100014.6240457901,"v":134807.0769714678,"t":1704085200}
+{"o":100014.6240457901,"h":100864.2200457807,"l":99907.6131492566,"c":100680.602490413,"v":102906.9664072256,"t":1704088800}
+{"o":100680.602490413,"h":101867.9254818138,"l":100258.4125662917,"c":100819.4666403864,"v":136517.8718676768,"t":1704092400}
+{"o":100819.4666403864,"h":101263.2362975387,"l":100330.5360436602,"c":100816.9580914432,"v":102099.1887061339,"t":1704096000}
+{"o":100816.9580914432,"h":102445.7637442459,"l":100211.5640868167,"c":102374.1509347704,"v":136975.5199064655,"t":1704099600}
+{"o":102374.1509347704,"h":103000.8438950156,"l":102220.7720108134,"c":102442.4274356605,"v":122347.6241235444,"t":1704103200}
+{"o":102442.4274356605,"h":102839.1066574281,"l":102030.2884520551,"c":102554.2258565271,"v":106236.3339156117,"t":1704106800}
+{"o":102554.2258565271,"h":104202.5686090946,"l":102150.9547525682,"c":103117.4213093113,"v":171439.4645769135,"t":1704110400}
+{"o":103117.4213093113,"h":104021.5508479968,"l":102669.5904189668,"c":103638.6690330471,"v":174893.1401722803,"t":1704114000}
+{"o":103638.6690330471,"h":103638.6690330471,"l":102626.8437299178,"c":102667.6831937328,"v":199410.4189394315,"t":1704117600}
+{"o":102667.6831937328,"h":104587.3678625702,"l":102591.9990750325,"c":104252.5213291057,"v":220172.1147494873,"t":1704121200}
+{"o":104252.5213291057,"h":106632.9025829359,"l":104099.3438017489,"c":104848.9497297075,"v":302822.0274106049,"t":1704124800}
+{"o":104848.9497297075,"h":105414.6932900732,"l":104435.6068672731,"c":105284.9218232716,"v":192647.6905880012,"t":1704128400}
+{"o":105284.9218232716,"h":106958.8412607607,"l":105283.4636374959,"c":106144.7893053187,"v":275954.1551695745,"t":1704132000}
+{"o":106144.7893053187,"h":107316.7376216386,"l":105694.7651240877,"c":107035.7265566884,"v":234390.2407141159,"t":1704135600}
+{"o":107035.7265566884,"h":107765.6260182791,"l":106094.8165242112,"c":106246.8493213084,"v":283869.2504622847,"t":1704139200}
+{"o":106246.8493213084,"h":106459.4671507795,"l":105650.5789477405,"c":106184.7745004445,"v":235525.8617074099,"t":1704142800}
+{"o":106184.7745004445,"h":106533.8976553636,"l":105236.0352544065,"c":106212.0121127261,"v":181037.1057682664,"t":1704146400}
+{"o":106212.0121127261,"h":107872.6995209823,"l":106207.5200678017,"c":107854.9114801896,"v":247705.8410343728,"t":1704150000}
+{"o":107854.9114801896,"h":108692.0014558346,"l":106763.2702697842,"c":108598.6378886346,"v":330952.3959326255,"t":1704153600}
+{"o":108598.6378886346,"h":110908.6766448045,"l":108560.1574954186,"c":109261.9189406856,"v":399865.448278251,"t":1704157200}
+{"o":109261.9189406856,"h":110255.4590156321,"l":109142.524895648,"c":110221.6083881314,"v":230969.5774545859,"t":1704160800}
+{"o":110221.6083881314,"h":110264.4535191253,"l":109006.0009217558,"c":109660.407690416,"v":239352.3021586016,"t":1704164400}
+{"o":109660.407690416,"h":110983.8614341478,"l":109220.9162189018,"c":110694.2798166753,"v":329031.7804858648,"t":1704168000}
+{"o":110694.2798166753,"h":111392.7663086994,"l":110387.8740640556,"c":110846.7785185089,"v":281092.1414938237,"t":1704171600}
+{"o":110846.7785185089,"h":111460.1710127788,"l":110120.4058771953,"c":110878.6771271898,"v":273595.116309763,"t":1704175200}
+{"o":110878.6771271898,"h":112851.8792534029,"l":110878.6771271898,"c":112643.0036905307,"v":252784.0286390626,"t":1704178800}
+{"o":112643.0036905307,"h":113164.5251593896,"l":111916.9921138459,"c":112698.7144146803,"v":234980.5626645687,"t":1704182400}
+{"o":112698.7144146803,"h":114975.2426099069,"l":112527.4965001572,"c":114066.0793558954,"v":253104.3530085277,"t":1704186000}
+{"o":114066.0793558954,"h":114658.1774944861,"l":112503.1290211638,"c":113496.4388290731,"v":255638.7618602828,"t":1704189600}
+{"o":113496.4388290731,"h":114320.4219068626,"l":111113.0155761393,"c":112040.0856737233,"v":240857.4174031592,"t":1704193200}
+{"o":112040.0856737233,"h":112442.9758022352,"l":111069.069503725,"c":111186.9156959277,"v":166495.6447065913,"t":1704196800}
+{"o":111186.9156959277,"h":112208.6989340132,"l":111110.8104134023,"c":111547.6808389283,"v":176228.8507307594,"t":1704200400}
+{"o":111547.6808389283,"h":111860.7595294773,"l":107642.4393825059,"c":108348.4842834944,"v":319408.3516895068,"t":1704204000}
+{"o":108348.4842834944,"h":108848.2657874562,"l":106380.5761984891,"c":107914.1927549321,"v":347372.7326138972,"t":1704207600}
+{"o":107914.1927549321,"h":108635.6673380414,"l":106840.4951041761,"c":108362.9245231418,"v":284162.348445658,"t":1704211200}
+{"o":108362.9245231418,"h":108638.8065151978,"l":105325.1196753438,"c":105986.6281561614,"v":269407.372288001,"t":1704214800}
+{"o":105986.6281561614,"h":106683.6950790954,"l":105797.6988765888,"c":106060.7835584377,"v":197179.3045294404,"t":1704218400}
+{"o":106060.7835584377,"h":107274.3512372995,"l":105315.5739247079,"c":105880.5209860505,"v":240498.6332870064,"t":1704222000}
+{"o":105880.5209860505,"h":106878.145738044,"l":105278.0434877982,"c":105320.9641137643,"v":230444.4586840544,"t":1704225600}
+{"o":105320.9641137643,"h":106200.3986706281,"l":104878.9102346896,"c":106160.1562450111,"v":226307.543025176,"t":1704229200}
+{"o":106160.1562450111,"h":107071.3180397326,"l":105850.4221426461,"c":106220.4404805563,"v":228133.8122998479,"t":1704232800}
+{"o":106220.4404805563,"h":106312.3258276617,"l":104404.6356728439,"c":105012.2683037,"v":207299.4692981677,"t":1704236400}
+{"o":105012.2683037,"h":106221.664646449,"l":104889.4863644066,"c":105539.1626869923,"v":254924.3237150937,"t":1704240000}
+{"o":105539.1626869923,"h":106711.9604964673,"l":105010.8918442844,"c":106368.5092634387,"v":205735.934860672,"t":1704243600}
+{"o":106368.5092634387,"h":106900.7853464111,"l":105764.2014956526,"c":105964.5193927269,"v":160140.9178193554,"t":1704247200}
+{"o":105964.5193927269,"h":106328.6278933896,"l":105442.4553159576,"c":106181.0754680023,"v":165785.8523671153,"t":1704250800}
+{"o":106181.0754680023,"h":106475.9262360597,"l":105383.1649725993,"c":106153.1451055771,"v":175156.5989583375,"t":1704254400}
+{"o":106153.1451055771,"h":107046.2327873661,"l":105900.0602818044,"c":106538.4953742095,"v":209421.595071605,"t":1704258000}
+{"o":106538.4953742095,"h":107895.7228069705,"l":106147.7297288024,"c":107477.3978296549,"v":272260.5513814493,"t":1704261600}
+{"o":107477.3978296549,"h":108094.7309616939,"l":105781.867724813,"c":106040.3729387316,"v":197336.659812254,"t":1704265200}
+{"o":106040.3729387316,"h":106812.6978372623,"l":105860.81361781,"c":106551.0816698567,"v":151355.7160867325,"t":1704268800}
+{"o":106551.0816698567,"h":107572.6870504566,"l":106443.2916251277,"c":107181.8383187188,"v":191912.9017204497,"t":1704272400}
+{"o":107181.8383187188,"h":107561.87973342,"l":104866.036047822,"c":105551.406194757,"v":224930.3797448388,"t":1704276000}
+{"o":105551.406194757,"h":105659.0516086155,"l":100901.3225336957,"c":101789.5647253522,"v":480492.6390123213,"t":1704279600}
+{"o":101789.5647253522,"h":101789.5647253522,"l":93962.6287083066,"c":98686.1886864904,"v":975489.2048881879,"t":1704283200}
+{"o":98686.1886864904,"h":98943.5478081713,"l":95355.6632335173,"c":96690.0497513211,"v":564705.3597294046,"t":1704286800}
+{"o":96690.0497513211,"h":96974.5420781438,"l":93923.0072724587,"c":95164.8773568397,"v":479602.4353177007,"t":1704290400}
+{"o":95164.8773568397,"h":99734.5364981061,"l":95043.8237816038,"c":99671.9659886338,"v":478940.3945980619,"t":1704294000}
+{"o":99671.9659886338,"h":101981.6804777117,"l":97368.0833868449,"c":98315.1105673582,"v":618730.6743404735,"t":1704297600}
+{"o":98315.1105673582,"h":98398.083844007,"l":95433.3738344898,"c":96243.0417356832,"v":321134.467342995,"t":1704301200}
+{"o":96243.0417356832,"h":97273.9844801165,"l":94100.9293080523,"c":95234.5554682769,"v":297000.6850885449,"t":1704304800}
+{"o":95234.5554682769,"h":97137.4952099199,"l":94964.7799942425,"c":95823.9928287774,"v":257654.1615360813,"t":1704308400}
+{"o":95823.9928287774,"h":98103.1107495874,"l":95663.4154054759,"c":97922.5150287232,"v":228927.486854014,"t":1704312000}
+{"o":97922.5150287232,"h":98815.5409361883,"l":97141.6130482179,"c":98635.5640431922,"v":275678.5067322711,"t":1704315600}
+{"o":98635.5640431922,"h":98673.381675835,"l":96694.2485148466,"c":97215.3292356717,"v":227921.5417574219,"t":1704319200}
+{"o":97215.3292356717,"h":97371.4585254497,"l":96193.4974425209,"c":96908.2883493007,"v":238619.9120538178,"t":1704322800}
+{"o":96908.2883493007,"h":98649.5635357456,"l":96626.2318735279,"c":98538.3838607034,"v":296984.4075958359,"t":1704326400}
+{"o":98538.3838607034,"h":98808.2058386868,"l":96301.7850384318,"c":96838.8966164443,"v":235547.758168173,"t":1704330000}
+{"o":96838.8966164443,"h":99290.3878964442,"l":96504.4593358005,"c":99177.7630868428,"v":285239.853825887,"t":1704333600}
+{"o":99177.7630868428,"h":100258.7943662729,"l":98615.4787795411,"c":99507.1705752214,"v":350180.1162185509,"t":1704337200}
+{"o":99507.1705752214,"h":99820.929738165,"l":98726.9787842346,"c":98989.0262477197,"v":266053.1527320298,"t":1704340800}
+{"o":98989.0262477197,"h":99923.3576706266,"l":98166.4742448211,"c":99600.0653499535,"v":284309.0343585681,"t":1704344400}
+{"o":99600.0653499535,"h":99849.3291334138,"l":98841.4528553031,"c":99176.7521527761,"v":187073.4257204872,"t":1704348000}
+{"o":99176.7521527761,"h":99588.001937643,"l":97271.2353754207,"c":97331.1692303302,"v":212228.7650032978,"t":1704351600}
+{"o":97331.1692303302,"h":97687.5801783126,"l":96131.1090438719,"c":96528.2461161584,"v":213106.647209889,"t":1704355200}
+{"o":96528.2461161584,"h":97538.6870589211,"l":96501.7664765386,"c":96929.7648728162,"v":132694.7881492312,"t":1704358800}
+{"o":96929.7648728162,"h":97447.8461020988,"l":95347.6779292219,"c":96739.3736358218,"v":194881.2845442274,"t":1704362400}
+{"o":96739.3736358218,"h":97300.5276830153,"l":96053.9834141463,"c":96928.3286492416,"v":157561.9084956305,"t":1704366000}
+{"o":96928.3286492416,"h":98228.2989299819,"l":96607.2133996858,"c":97846.9330891746,"v":213915.7467060109,"t":1704369600}
+{"o":97846.9330891746,"h":98902.6549797511,"l":96780.1209941624,"c":98371.816321842,"v":219578.6561888835,"t":1704373200}
+{"o":98371.816321842,"h":100581.6048841837,"l":97867.762692123,"c":100554.4084879414,"v":261936.4981342299,"t":1704376800}
+{"o":100554.4084879414,"h":102615.8872082907,"l":100004.5035965556,"c":102093.3192736867,"v":366692.2034479844,"t":1704380400}
+{"o":102093.3192736867,"h":102302.7638674445,"l":100075.828256435,"c":100405.6851498266,"v":317566.6134547209,"t":1704384000}
+{"o":100405.6851498266,"h":102154.7526883996,"l":100066.568802455,"c":101470.757399813,"v":265428.246795034,"t":1704387600}
+{"o":101470.757399813,"h":102270.9160802915,"l":101119.7417060786,"c":102040.2197002334,"v":214158.2863468143,"t":1704391200}
+{"o":102040.2197002334,"h":104991.166521483,"l":101938.3128842683,"c":103541.9019577975,"v":366300.3722021937,"t":1704394800}
+{"o":103541.9019577975,"h":106363.2840477643,"l":103541.9019577975,"c":104862.8220507473,"v":356732.6451369976,"t":1704398400}
+{"o":104862.8220507473,"h":105425.9385745497,"l":103683.4815022166,"c":103977.0852545795,"v":261739.474442673,"t":1704402000}
+{"o":103977.0852545795,"h":105185.1824743139,"l":103008.8654369344,"c":103173.3035748888,"v":260814.0690420742,"t":1704405600}
+{"o":103173.3035748888,"h":103705.0075783776,"l":102785.6297744409,"c":103241.8099896677,"v":211761.8932725048,"t":1704409200}
+{"o":103241.8099896677,"h":103747.060233845,"l":101370.4978351446,"c":102461.0714690661,"v":265634.4258194939,"t":1704412800}
+{"o":102461.0714690661,"h":102968.4247238105,"l":98556.140735372,"c":99507.5621852347,"v":374526.4019634803,"t":1704416400}
+{"o":99507.5621852347,"h":100725.9206902541,"l":98923.2064727289,"c":99448.0609440073,"v":305506.4487550766,"t":1704420000}
+{"o":99448.0609440073,"h":100262.7937650858,"l":98933.064970149,"c":99358.1420230786,"v":197248.6490353604,"t":1704423600}
+{"o":99358.1420230786,"h":99764.4435136523,"l":98508.6621124236,"c":99226.4600399465,"v":234022.3617898345,"t":1704427200}
+{"o":99226.4600399465,"h":100464.8292930913,"l":99038.1276024777,"c":99790.8664763108,"v":188941.6918573595,"t":1704430800}
+{"o":99790.8664763108,"h":100131.1583983204,"l":98995.4941979467,"c":99938.3787184062,"v":148282.1103618559,"t":1704434400}
+{"o":99938.3787184062,"h":100391.6583659945,"l":99481.0822454246,"c":99518.5141262517,"v":140711.0397790233,"t":1704438000}
+{"o":99518.5141262517,"h":100605.7160811703,"l":99500.6391637148,"c":99827.5119421911,"v":140263.3799598025,"t":1704441600}
+{"o":99827.5119421911,"h":101319.0621472679,"l":99810.10091155,"c":100923.0083911144,"v":233934.9175900735,"t":1704445200}
+{"o":100923.0083911144,"h":101070.9515977671,"l":97950.5191976908,"c":98260.3087606485,"v":199714.7369017566,"t":1704448800}
+{"o":98260.3087606485,"h":99077.3934232681,"l":97905.6091589522,"c":98038.0723601205,"v":207669.1468113727,"t":1704452400}
+{"o":98038.0723601205,"h":99328.8584925908,"l":97271.5421857447,"c":98989.02241318,"v":223972.1945619883,"t":1704456000}
+{"o":98989.02241318,"h":99715.7437130263,"l":98338.859895786,"c":99171.8531719035,"v":228874.6521656161,"t":1704459600}
+{"o":99171.8531719035,"h":99525.5058637664,"l":95353.9725364419,"c":95535.1307589409,"v":476912.6538992805,"t":1704463200}
+{"o":95535.1307589409,"h":97145.8566014497,"l":95506.9036166728,"c":96358.8986169561,"v":333319.280706624,"t":1704466800}
+{"o":96358.8986169561,"h":96798.18784885,"l":94644.9658279651,"c":94644.9658279651,"v":280965.4456306846,"t":1704470400}
+{"o":94644.9658279651,"h":96401.8851629647,"l":93976.8157289072,"c":96243.2078066441,"v":359428.7340040526,"t":1704474000}
+{"o":96243.2078066441,"h":96730.1807353344,"l":95522.3505912702,"c":96415.2998391971,"v":182339.9279495981,"t":1704477600}
+{"o":96415.2998391971,"h":97183.3632286831,"l":96165.4873923697,"c":96421.0390731867,"v":190946.7921555078,"t":1704481200}
+{"o":96421.0390731867,"h":98341.9245033683,"l":96416.7679857712,"c":98035.435100664,"v":199085.8081384244,"t":1704484800}
+{"o":98035.435100664,"h":98035.435100664,"l":96815.8472570134,"c":97525.3074080018,"v":192073.1102598723,"t":1704488400}
+{"o":97525.3074080018,"h":98319.229117826,"l":96537.8029377311,"c":97602.7528569744,"v":162348.2505871744,"t":1704492000}
+{"o":97602.7528569744,"h":98792.2958918817,"l":97602.7528569744,"c":98337.6231596859,"v":195856.5627559235,"t":1704495600}
+{"o":98337.6231596859,"h":98669.758943312,"l":96976.6486795598,"c":97511.979636435,"v":220663.7634612146,"t":1704499200}
+{"o":97511.979636435,"h":97512.3155491181,"l":96287.0167898671,"c":96803.6102209156,"v":150880.2690336104,"t":1704502800}
+{"o":96803.6102209156,"h":97538.7035531528,"l":96497.101226473,"c":97214.826182159,"v":164969.9422252782,"t":1704506400}
+{"o":97214.826182159,"h":97802.2438346063,"l":96667.9917361199,"c":97088.1498279736,"v":133191.3603317935,"t":1704510000}
+{"o":97088.1498279736,"h":97319.8745378914,"l":94786.1710183996,"c":95682.2455156497,"v":246389.0372283916,"t":1704513600}
+{"o":95682.2455156497,"h":95874.7180778457,"l":91457.4734994101,"c":93010.4784038018,"v":377390.0313904199,"t":1704517200}
+{"o":93010.4784038018,"h":93010.4784038018,"l":90153.6519643125,"c":90615.9935632805,"v":411004.4495768404,"t":1704520800}
+{"o":90615.9935632805,"h":93204.8552059905,"l":90549.2194776673,"c":92964.662116515,"v":284353.8212420286,"t":1704524400}
+{"o":92964.662116515,"h":93713.5912540179,"l":92248.2297223685,"c":93713.5912540179,"v":179517.6703816023,"t":1704528000}
+{"o":93713.5912540179,"h":94129.5921896252,"l":93168.6719708794,"c":93454.0885301021,"v":139255.4355081603,"t":1704531600}
+{"o":93454.0885301021,"h":93746.2392522207,"l":92914.6738001914,"c":93168.5640722531,"v":157282.2073078979,"t":1704535200}
+{"o":93168.5640722531,"h":93407.877432467,"l":92536.3988351512,"c":92930.1849516399,"v":147183.5695638482,"t":1704538800}
+{"o":92930.1849516399,"h":93606.5350989735,"l":91807.6607829538,"c":92137.9261093095,"v":168938.4523720075,"t":1704542400}
+{"o":92137.9261093095,"h":93154.71210337,"l":91408.6722409284,"c":92844.4309402036,"v":243498.0603617018,"t":1704546000}
+{"o":92844.4309402036,"h":94885.0862763915,"l":92812.770604338,"c":94420.5226483752,"v":227012.9941633013,"t":1704549600}
+{"o":94420.5226483752,"h":94653.8489625862,"l":93306.7456248933,"c":93672.4532777577,"v":210258.2300540483,"t":1704553200}
+{"o":93672.4532777577,"h":94580.0947755259,"l":93426.4588847155,"c":94158.5165823423,"v":193709.8183010981,"t":1704556800}
+{"o":94158.5165823423,"h":96005.6947014955,"l":93743.7786594908,"c":95291.0473906832,"v":250731.7234385096,"t":1704560400}
+{"o":95291.0473906832,"h":95700.5088697585,"l":94622.1708927645,"c":94778.4336467116,"v":206179.6757098363,"t":1704564000}
+{"o":94778.4336467116,"h":94778.6221954043,"l":92975.8476276203,"c":93582.7929226104,"v":186991.0878469225,"t":1704567600}
+{"o":93582.7929226104,"h":94115.6528582117,"l":92568.5200660687,"c":92895.3739798873,"v":176528.6144088551,"t":1704571200}
+{"o":92895.3739798873,"h":93114.1113899976,"l":91779.7112995016,"c":93004.538787316,"v":234323.2717221032,"t":1704574800}
+{"o":93004.538787316,"h":93077.8922525319,"l":91493.8834724656,"c":91824.6465895024,"v":180199.1830062351,"t":1704578400}
+{"o":91824.6465895024,"h":92385.1229649996,"l":90779.6972498196,"c":92233.4944319701,"v":200245.0781063316,"t":1704582000}
+{"o":92233.4944319701,"h":94691.44910811,"l":92017.1192337746,"c":94018.6843586838,"v":187447.1411854788,"t":1704585600}
+{"o":94018.6843586838,"h":94157.3116389585,"l":92589.4808009094,"c":92660.3510623217,"v":154483.9739528766,"t":1704589200}
+{"o":92660.3510623217,"h":93486.8836829379,"l":90291.0259396265,"c":90878.0369434046,"v":238493.1953153729,"t":1704592800}
+{"o":90878.0369434046,"h":91957.0580020839,"l":90752.1734994986,"c":91379.5003462292,"v":143489.7213993738,"t":1704596400}
+{"o":91379.5003462292,"h":93142.4057504712,"l":91338.7803830095,"c":92821.349203792,"v":143642.2310630037,"t":1704600000}
+{"o":92821.349203792,"h":93879.0159010674,"l":92149.9558510552,"c":92451.4047177819,"v":144696.6101989288,"t":1704603600}
+{"o":92451.4047177819,"h":93633.5280253203,"l":92199.3196303114,"c":93174.9338176774,"v":127288.2357474282,"t":1704607200}
+{"o":93174.9338176774,"h":93806.5677305065,"l":92737.6903725747,"c":93735.4456404478,"v":123383.7432409597,"t":1704610800}
+{"o":93735.4456404478,"h":94094.3881353591,"l":92235.1522599484,"c":92469.3661948781,"v":153897.2876334034,"t":1704614400}
+{"o":92469.3661948781,"h":92823.2932710057,"l":91506.0021372108,"c":91724.6469812289,"v":151486.5922690061,"t":1704618000}
+{"o":91724.6469812289,"h":92641.8670367524,"l":91631.5416798855,"c":92462.0658147699,"v":142445.7282386937,"t":1704621600}
+{"o":92462.0658147699,"h":93509.1009703973,"l":92205.0258452403,"c":93025.7781988323,"v":140637.8426562028,"t":1704625200}
+{"o":93025.7781988323,"h":93511.8925563189,"l":92175.6391459115,"c":93361.8590401076,"v":143403.7996642864,"t":1704628800}
+{"o":93361.8590401076,"h":94866.3462901087,"l":93298.6034532911,"c":94674.5371864554,"v":186752.9783615729,"t":1704632400}
+{"o":94674.5371864554,"h":95172.0011007908,"l":93858.0156005263,"c":94470.292776063,"v":184434.5666530548,"t":1704636000}
+{"o":94470.292776063,"h":94559.9000032208,"l":92055.5967575712,"c":92535.0299122644,"v":198276.3078554176,"t":1704639600}
+{"o":92535.0299122644,"h":93288.6964434013,"l":91651.7572753474,"c":91937.773161133,"v":195023.6610350735,"t":1704643200}
+{"o":91937.773161133,"h":93105.9906941673,"l":91608.5862212883,"c":92785.0170890476,"v":183482.6921099896,"t":1704646800}
+{"o":92785.0170890476,"h":93446.9231713072,"l":92626.1725062925,"c":92976.9548631459,"v":123054.9114271633,"t":1704650400}
+{"o":92976.9548631459,"h":93368.3479581748,"l":92414.8222814296,"c":93181.9051131208,"v":108539.8498332395,"t":1704654000}
+{"o":93181.9051131208,"h":93687.6306746829,"l":92355.4482593586,"c":92360.8818486378,"v":136479.6559992368,"t":1704657600}
+{"o":92360.8818486378,"h":92841.6951112838,"l":90685.5507111265,"c":91337.7441110847,"v":178750.1683766787,"t":1704661200}
+{"o":91337.7441110847,"h":91378.7202035179,"l":86644.5620720935,"c":87774.8368374657,"v":429048.6323131553,"t":1704664800}
+{"o":87774.8368374657,"h":88910.7281252468,"l":85284.8720637686,"c":87933.2327151291,"v":405477.7994130467,"t":1704668400}
+{"o":87933.2327151291,"h":88389.7312429719,"l":86536.8369028261,"c":86948.3126718903,"v":326206.9470934157,"t":1704672000}
+{"o":86948.3126718903,"h":89078.7389481956,"l":86799.7618250163,"c":88721.2626544102,"v":284101.4880703029,"t":1704675600}
+{"o":88721.2626544102,"h":88926.9548264687,"l":85978.9105988933,"c":86448.0606090231,"v":340631.4262456308,"t":1704679200}
+{"o":86448.0606090231,"h":86850.6707688476,"l":83714.4432139004,"c":85715.3150170577,"v":465722.1663397996,"t":1704682800}
+{"o":85715.3150170577,"h":87803.0923028754,"l":85344.9515988316,"c":87608.8390494582,"v":218520.5714056729,"t":1704686400}
+{"o":87608.8390494582,"h":88143.1605161906,"l":85315.3054016785,"c":87790.2459613819,"v":204220.4272154213,"t":1704690000}
+{"o":87790.2459613819,"h":89018.89100735,"l":87255.4761359829,"c":87752.7706337644,"v":177496.1137390724,"t":1704693600}
+{"o":87752.7706337644,"h":89156.7053431976,"l":87363.9738375156,"c":88182.03671286,"v":152244.8362631041,"t":1704697200}
+{"o":88182.03671286,"h":89514.9805272056,"l":88081.9864117512,"c":88587.5184254184,"v":263129.5912945183,"t":1704700800}
+{"o":88587.5184254184,"h":89065.2820521634,"l":87092.4143044443,"c":87821.2705593167,"v":141032.5759995816,"t":1704704400}
+{"o":87821.2705593167,"h":89507.4008812497,"l":87521.5472269662,"c":89221.9864966366,"v":148475.3972714533,"t":1704708000}
+{"o":89221.9864966366,"h":90638.627839306,"l":88723.2715844366,"c":90638.627839306,"v":158187.4253755412,"t":1704711600}
+{"o":90638.627839306,"h":92894.0766173546,"l":89666.1413708875,"c":92613.2638020796,"v":346550.0363450734,"t":1704715200}
+{"o":92613.2638020796,"h":93548.716392532,"l":91920.585860059,"c":92358.659031405,"v":273478.5151828385,"t":1704718800}
+{"o":92358.659031405,"h":96260.9498059093,"l":91987.1813449074,"c":92690.4884258547,"v":284611.7160373572,"t":1704722400}
+{"o":92690.4884258547,"h":93570.8144303219,"l":92167.298794574,"c":93174.0270059565,"v":353547.4634805363,"t":1704726000}
+{"o":93174.0270059565,"h":94195.9700854719,"l":92246.3571728844,"c":93489.4241882354,"v":230605.2282705832,"t":1704729600}
+{"o":93489.4241882354,"h":95257.762848262,"l":92479.2116201783,"c":93736.364606633,"v":384395.6716308403,"t":1704733200}
+{"o":93736.364606633,"h":97368.9235607477,"l":92001.5193027994,"c":96736.5816965342,"v":448177.2160962047,"t":1704736800}
+{"o":96736.5816965342,"h":98340.6062192453,"l":96118.8100561454,"c":97726.6348718319,"v":456084.2694594312,"t":1704740400}
+{"o":97726.6348718319,"h":97928.5099842453,"l":95213.2726060497,"c":95334.7653977444,"v":339654.5941715811,"t":1704744000}
+{"o":95334.7653977444,"h":96559.8224282535,"l":94890.1402214765,"c":95210.6529687686,"v":207813.2641226238,"t":1704747600}
+{"o":95210.6529687686,"h":96466.5467085889,"l":94950.7855474383,"c":96433.8974265737,"v":190427.3200711153,"t":1704751200}
+{"o":96433.8974265737,"h":96958.4430948545,"l":95681.7928993974,"c":96310.9853095525,"v":245766.7967981856,"t":1704754800}
+{"o":96310.9853095525,"h":97061.3813450635,"l":93342.6270337862,"c":95832.8557784424,"v":337072.4862101643,"t":1704758400}
+{"o":95832.8557784424,"h":96376.6110640865,"l":94899.579020753,"c":95468.9925057303,"v":206985.389765796,"t":1704762000}
+{"o":95468.9925057303,"h":97678.0146553016,"l":95033.5450672486,"c":97002.1125375046,"v":198815.2635919527,"t":1704765600}
+{"o":97002.1125375046,"h":98152.8461033608,"l":96293.5840715421,"c":98152.8461033608,"v":196971.5381714365,"t":1704769200}
+{"o":98152.8461033608,"h":102061.2349268135,"l":96335.5596968299,"c":101730.4649824738,"v":415580.8087714592,"t":1704772800}
+{"o":101730.4649824738,"h":102044.1156860897,"l":99826.1380281927,"c":100455.6580246271,"v":306495.7245592454,"t":1704776400}
+{"o":100455.6580246271,"h":101062.7739374102,"l":99545.0728210205,"c":100021.3872077349,"v":207085.499043688,"t":1704780000}
+{"o":100021.3872077349,"h":100556.5898785103,"l":99153.4625663037,"c":100263.2631747019,"v":198080.9077782318,"t":1704783600}
+{"o":100263.2631747019,"h":101071.4467393944,"l":99038.8873089969,"c":99269.8998016722,"v":242268.8900542862,"t":1704787200}
+{"o":99269.8998016722,"h":99987.949556044,"l":97984.7242465828,"c":98584.6380465352,"v":291410.6885482527,"t":1704790800}
+{"o":98584.6380465352,"h":99604.1026116948,"l":98183.4647865723,"c":98857.2813832173,"v":164505.6514555939,"t":1704794400}
+{"o":98857.2813832173,"h":100549.9856253474,"l":98775.0709032954,"c":100211.0440097394,"v":182267.7088757806,"t":1704798000}
+{"o":100211.0440097394,"h":101177.703623291,"l":97162.7317139581,"c":97282.7898032209,"v":330520.0425142031,"t":1704801600}
+{"o":97282.7898032209,"h":99650.1022330412,"l":97020.9827558456,"c":99286.8818465575,"v":371746.4469608698,"t":1704805200}
+{"o":99286.8818465575,"h":100260.8954262923,"l":97551.434491317,"c":97753.3134758948,"v":344022.5452532322,"t":1704808800}
+{"o":97753.3134758948,"h":98868.8832773977,"l":97066.9336177307,"c":98207.4271190241,"v":309117.4514211041,"t":1704812400}
+{"o":98207.4271190241,"h":99918.4935628325,"l":97822.9740262979,"c":99198.6974118864,"v":243225.0724375398,"t":1704816000}
+{"o":99198.6974118864,"h":99607.1684527896,"l":97855.2451547762,"c":98289.0452977433,"v":262099.0372951231,"t":1704819600}
+{"o":98289.0452977433,"h":98783.1607233671,"l":97748.1298820489,"c":98245.3481392268,"v":307131.5047184427,"t":1704823200}
+{"o":98245.3481392268,"h":98485.1263661811,"l":96746.6307811231,"c":97544.3918228278,"v":215072.7749353289,"t":1704826800}
+{"o":97544.3918228278,"h":97718.0491494011,"l":94992.89082207,"c":95292.5795034418,"v":246260.237314805,"t":1704830400}
+{"o":95292.5795034418,"h":100062.5998774442,"l":94202.8261605698,"c":94732.4223205489,"v":773342.2685030972,"t":1704834000}
+{"o":94732.4223205489,"h":98194.523357867,"l":94347.4892678492,"c":97797.1272536084,"v":434687.7665642254,"t":1704837600}
+{"o":97797.1272536084,"h":97908.3635340175,"l":95883.2460160775,"c":97666.5907130219,"v":250353.2808630058,"t":1704841200}
+{"o":97666.5907130219,"h":98471.9287450099,"l":96366.2766939089,"c":96497.6124039866,"v":315424.8056458071,"t":1704844800}
+{"o":96497.6124039866,"h":97460.9498707789,"l":95924.3189823832,"c":97422.6687381601,"v":215605.9599418592,"t":1704848400}
+{"o":97422.6687381601,"h":98191.250930231,"l":96906.3558373817,"c":97203.5051141124,"v":181919.2333941503,"t":1704852000}
+{"o":97203.5051141124,"h":98200.6740993532,"l":97067.4306091083,"c":97979.637400642,"v":167684.2911417894,"t":1704855600}
+{"o":97979.637400642,"h":98646.6867294227,"l":96978.1881415423,"c":97155.3538473165,"v":206442.5824556748,"t":1704859200}
+{"o":97155.3538473165,"h":97817.0593437255,"l":97086.0535437829,"c":97678.9620077685,"v":143298.2559213714,"t":1704862800}
+{"o":97678.9620077685,"h":97734.2591390216,"l":96468.2965797056,"c":97182.2479089792,"v":121773.5146760606,"t":1704866400}
+{"o":97182.2479089792,"h":97313.0106387478,"l":96457.9586897879,"c":96527.0900526593,"v":105065.5194944705,"t":1704870000}
+{"o":96527.0900526593,"h":96628.1699140051,"l":94786.1907721322,"c":95195.4859880234,"v":174336.0941596672,"t":1704873600}
+{"o":95195.4859880234,"h":96012.6579216702,"l":94596.1824428275,"c":95456.693857351,"v":161361.8833917323,"t":1704877200}
+{"o":95456.693857351,"h":96601.9616605748,"l":95308.110105105,"c":95869.2797965187,"v":139059.4345879854,"t":1704880800}
+{"o":95869.2797965187,"h":96220.0481888857,"l":95091.597510502,"c":95691.0292109432,"v":168258.7720519966,"t":1704884400}
+{"o":95691.0292109432,"h":96035.2863618527,"l":90969.3261386141,"c":92036.355293159,"v":375339.3001669014,"t":1704888000}
+{"o":92036.355293159,"h":93503.2120969383,"l":91269.1402347406,"c":92206.4866328536,"v":283556.0304931697,"t":1704891600}
+{"o":92206.4866328536,"h":92725.6863018832,"l":90818.69375845,"c":91027.9009524118,"v":262582.3676289432,"t":1704895200}
+{"o":91027.9009524118,"h":93375.6385968641,"l":90597.6563342958,"c":93146.3511858868,"v":331838.3603441585,"t":1704898800}
+{"o":93146.3511858868,"h":93458.2446192647,"l":92480.9624136137,"c":92948.4959005035,"v":230236.7520136945,"t":1704902400}
+{"o":92948.4959005035,"h":95193.2123035721,"l":92488.3870702959,"c":95184.369154817,"v":207097.0074640014,"t":1704906000}
+{"o":95184.369154817,"h":96572.978503343,"l":95015.66950641,"c":96265.8723645498,"v":281298.8065309688,"t":1704909600}
+{"o":96265.8723645498,"h":96540.9618160506,"l":93573.663958824,"c":94700.8517975936,"v":306479.1237963595,"t":1704913200}
+{"o":94700.8517975936,"h":95214.1092732581,"l":92227.5406169803,"c":94963.765698576,"v":482997.5282125564,"t":1704916800}
+{"o":94963.765698576,"h":100163.2972821461,"l":93997.492735551,"c":99884.4079900894,"v":621183.8671475408,"t":1704920400}
+{"o":99884.4079900894,"h":102329.4585759721,"l":98654.0943753241,"c":101535.2142951649,"v":1055182.605660626,"t":1704924000}
+{"o":101535.2142951649,"h":103549.3110492059,"l":100148.3915775107,"c":100361.9637625685,"v":694687.0758107714,"t":1704927600}
+{"o":100361.9637625685,"h":100460.9825849175,"l":98002.400677468,"c":98865.2099155102,"v":493325.2379359941,"t":1704931200}
+{"o":98865.2099155102,"h":99453.2594501489,"l":97627.8241394273,"c":97703.329309705,"v":306930.9597452058,"t":1704934800}
+{"o":97703.329309705,"h":98691.0247436393,"l":97595.2539477085,"c":98480.4430748251,"v":226301.6131538069,"t":1704938400}
+{"o":98480.4430748251,"h":98747.0177442411,"l":97658.511949694,"c":98422.3728420904,"v":246467.4369100099,"t":1704942000}
+{"o":98422.3728420904,"h":99786.0201031828,"l":98131.9987681028,"c":99382.029113971,"v":227378.4767697062,"t":1704945600}
+{"o":99382.029113971,"h":99398.3032837153,"l":97496.2662598764,"c":98129.1710159123,"v":277082.1318662068,"t":1704949200}
+{"o":98129.1710159123,"h":98240.05925393,"l":96450.2061091474,"c":97421.0537777563,"v":191345.0772441435,"t":1704952800}
+{"o":97421.0537777563,"h":98813.5547371909,"l":97421.0537777563,"c":98083.1258017183,"v":158379.905288703,"t":1704956400}
+{"o":98083.1258017183,"h":98989.944087121,"l":97940.2874717427,"c":98894.3466299137,"v":223160.9877127569,"t":1704960000}
+{"o":98894.3466299137,"h":99374.465161548,"l":98322.5489387577,"c":98862.8964811485,"v":161374.0319445754,"t":1704963600}
+{"o":98862.8964811485,"h":102437.9149757873,"l":98821.4173844225,"c":101953.8915101913,"v":238592.883686482,"t":1704967200}
+{"o":101953.8915101913,"h":102755.9243497866,"l":101270.3065510262,"c":102616.6066998099,"v":253660.944846673,"t":1704970800}
+{"o":102616.6066998099,"h":105634.2483464354,"l":102180.4138117927,"c":105045.5575225647,"v":335849.6547475508,"t":1704974400}
+{"o":105045.5575225647,"h":105101.2068780734,"l":102212.4935303062,"c":103964.3582079218,"v":564314.2383882781,"t":1704978000}
+{"o":103964.3582079218,"h":105409.447103882,"l":102448.9882792881,"c":103802.4368449933,"v":557364.0901524407,"t":1704981600}
+{"o":103802.4368449933,"h":104007.5269345761,"l":98558.8355319582,"c":99317.6887049266,"v":659584.5902885196,"t":1704985200}
+{"o":99317.6887049266,"h":99888.7062711609,"l":96184.8595307568,"c":97720.8980277163,"v":579088.3275317077,"t":1704988800}
+{"o":97720.8980277163,"h":99245.0896468911,"l":96923.3773418738,"c":99079.4653222319,"v":301662.3788571171,"t":1704992400}
+{"o":99079.4653222319,"h":99380.9699726707,"l":98248.6254391049,"c":99039.9185583053,"v":225207.3090633063,"t":1704996000}
+{"o":99039.9185583053,"h":99811.8638989586,"l":98246.4595043646,"c":99701.3980780364,"v":260866.9370357933,"t":1704999600}
+{"o":99701.3980780364,"h":100630.4975882742,"l":98112.0727369494,"c":98383.004070257,"v":274965.0963542477,"t":1705003200}
+{"o":98383.004070257,"h":99094.1477266424,"l":97924.7872116654,"c":98111.3064707845,"v":196062.7272920124,"t":1705006800}
+{"o":98111.3064707845,"h":98649.262299517,"l":97383.9679740834,"c":98639.7251132681,"v":186202.1582180762,"t":1705010400}
+{"o":98639.7251132681,"h":99076.9714117093,"l":97976.930604287,"c":98220.0729518845,"v":169069.0474345015,"t":1705014000}
+{"o":98220.0729518845,"h":98639.2751496004,"l":97427.1164776891,"c":98065.9192990337,"v":246596.3957005229,"t":1705017600}
+{"o":98065.9192990337,"h":98250.6720437899,"l":95925.6433939704,"c":97096.5350441218,"v":240372.9674641587,"t":1705021200}
+{"o":97096.5350441218,"h":97823.6914771481,"l":96642.1750358844,"c":97581.4305562893,"v":186293.4759935418,"t":1705024800}
+{"o":97581.4305562893,"h":97589.3084764781,"l":96187.7531004061,"c":96217.1919844153,"v":174163.4241158349,"t":1705028400}
+{"o":96217.1919844153,"h":97035.3577695884,"l":96068.3692639967,"c":96200.8235138162,"v":207637.2432914059,"t":1705032000}
+{"o":96200.8235138162,"h":97944.5039936541,"l":96117.4464913769,"c":97839.5294501402,"v":163756.3915654511,"t":1705035600}
+{"o":97839.5294501402,"h":98726.5633756893,"l":97418.1381410685,"c":97418.1381410685,"v":146238.5405222375,"t":1705039200}
+{"o":97418.1381410685,"h":97621.6859167491,"l":96631.5560994745,"c":97180.9076124813,"v":129210.7340192786,"t":1705042800}
+{"o":97180.9076124813,"h":97247.2789825129,"l":96133.5483537272,"c":96797.366766042,"v":157049.6324140699,"t":1705046400}
+{"o":96797.366766042,"h":97182.5625463958,"l":96030.1674713356,"c":96662.8337306022,"v":140791.9011794323,"t":1705050000}
+{"o":96662.8337306022,"h":97056.6137011898,"l":96221.1751597405,"c":96579.5163980185,"v":130847.7305824677,"t":1705053600}
+{"o":96579.5163980185,"h":97506.5619740366,"l":96437.336821309,"c":96622.9336697256,"v":147650.3533597103,"t":1705057200}
+{"o":96622.9336697256,"h":97596.3091270293,"l":95251.4322579362,"c":95958.1162358478,"v":223223.9901412409,"t":1705060800}
+{"o":95958.1162358478,"h":97007.6854300184,"l":95751.0319222071,"c":96459.15268535,"v":207129.3491575439,"t":1705064400}
+{"o":96459.15268535,"h":97276.2128863683,"l":95986.8431631454,"c":96770.0457450212,"v":246177.5182028663,"t":1705068000}
+{"o":96770.0457450212,"h":96837.7854896823,"l":93515.0442715542,"c":93754.6538193624,"v":412282.52613902,"t":1705071600}
+{"o":93754.6538193624,"h":95041.6305378114,"l":91743.7795476905,"c":93213.7594332368,"v":406194.1095482374,"t":1705075200}
+{"o":93213.7594332368,"h":94071.8007733581,"l":90826.0811017922,"c":93645.1347101768,"v":434729.1092167257,"t":1705078800}
+{"o":93645.1347101768,"h":94695.1989068628,"l":92592.2485115024,"c":93474.2845094803,"v":297893.2472809727,"t":1705082400}
+{"o":93474.2845094803,"h":94022.244091598,"l":92899.7807577262,"c":93449.7861579012,"v":205743.7148170071,"t":1705086000}
+{"o":93449.7861579012,"h":94173.5949633558,"l":93276.4604144986,"c":93588.9863709085,"v":273841.0037806372,"t":1705089600}
+{"o":93588.9863709085,"h":93879.2685543721,"l":89897.7737325112,"c":91216.8570188138,"v":356265.5421886388,"t":1705093200}
+{"o":91216.8570188138,"h":91305.966312216,"l":85833.8874641296,"c":88481.8549992139,"v":710191.8707423494,"t":1705096800}
+{"o":88481.8549992139,"h":90260.9107766672,"l":88316.0356425733,"c":90211.5144300236,"v":365418.907750226,"t":1705100400}
+{"o":90211.5144300236,"h":90964.0694091016,"l":89074.3463506622,"c":89238.7319218269,"v":251021.2314857946,"t":1705104000}
+{"o":89238.7319218269,"h":90016.3052834166,"l":87412.3507981025,"c":89428.9815990824,"v":353578.6288385252,"t":1705107600}
+{"o":89428.9815990824,"h":90371.362616845,"l":89038.1335812417,"c":89477.5163810068,"v":268683.6044774349,"t":1705111200}
+{"o":89477.5163810068,"h":89724.3750130349,"l":88725.858168537,"c":89304.0121633502,"v":223933.5138435836,"t":1705114800}
+{"o":89304.0121633502,"h":90192.2207535846,"l":89053.0516605576,"c":90001.4143047346,"v":165604.177828534,"t":1705118400}
+{"o":90001.4143047346,"h":91008.3037879055,"l":89731.6934920269,"c":90920.1187352022,"v":133077.0203036484,"t":1705122000}
+{"o":90920.1187352022,"h":91521.2514133872,"l":90718.7366417189,"c":91246.8135167028,"v":124240.1684107321,"t":1705125600}
+{"o":91246.8135167028,"h":91688.1509458142,"l":90916.8526739593,"c":91026.2941947084,"v":135083.5040569037,"t":1705129200}
+{"o":91026.2941947084,"h":91665.2938852465,"l":90990.0124127244,"c":91379.9117947374,"v":126307.1842080527,"t":1705132800}
+{"o":91379.9117947374,"h":91499.3063453425,"l":90576.4559651848,"c":90960.8371252806,"v":128812.2937367184,"t":1705136400}
+{"o":90960.8371252806,"h":91045.5601461922,"l":89975.1692493116,"c":90096.7718475024,"v":153034.1742444193,"t":1705140000}
+{"o":90096.7718475024,"h":90753.3915770745,"l":89907.216497638,"c":90655.0470250335,"v":128178.4037483702,"t":1705143600}
+{"o":90655.0470250335,"h":91003.8565149544,"l":90135.6416548214,"c":90778.9540238346,"v":125757.4129453734,"t":1705147200}
+{"o":90778.9540238346,"h":91151.3315290984,"l":90352.5970495102,"c":90638.3515164956,"v":179938.3559737469,"t":1705150800}
+{"o":90638.3515164956,"h":90720.2268654796,"l":89588.790136283,"c":90222.3237352436,"v":197937.6405397887,"t":1705154400}
+{"o":90222.3237352436,"h":91715.9327530269,"l":90181.9548268699,"c":91344.5067886321,"v":256189.2758529134,"t":1705158000}
+{"o":91344.5067886321,"h":91456.5106048054,"l":90457.9136177848,"c":90620.6959005895,"v":258528.2385934159,"t":1705161600}
+{"o":90620.6959005895,"h":91491.702293208,"l":90073.5052914941,"c":91270.6511620672,"v":290587.4495057967,"t":1705165200}
+{"o":91270.6511620672,"h":91789.5852351586,"l":90716.5889659856,"c":91647.5310826013,"v":258829.3287955426,"t":1705168800}
+{"o":91647.5310826013,"h":93970.1000923179,"l":91626.5697064301,"c":93246.0066279462,"v":329845.3008639088,"t":1705172400}
+{"o":93246.0066279462,"h":95196.0641746359,"l":93082.2480044014,"c":95067.5491650341,"v":338997.1559040924,"t":1705176000}
+{"o":95067.5491650341,"h":95338.1571590506,"l":94089.1741264168,"c":94845.0268144035,"v":280205.2732410754,"t":1705179600}
+{"o":94845.0268144035,"h":95059.1554499427,"l":93519.0109082557,"c":94574.8827163639,"v":255081.0832074388,"t":1705183200}
+{"o":94574.8827163639,"h":94829.2412209326,"l":93766.0776488724,"c":94223.7354159186,"v":262439.3716054021,"t":1705186800}
+{"o":94223.7354159186,"h":94475.1960333587,"l":92599.1186651367,"c":92853.7618169675,"v":265904.715175876,"t":1705190400}
+{"o":92853.7618169675,"h":94455.9723838903,"l":92825.7295370705,"c":94335.6557857795,"v":229869.0090577342,"t":1705194000}
+{"o":94335.6557857795,"h":94850.252846707,"l":93057.7489181927,"c":94052.0727805822,"v":203022.9013286576,"t":1705197600}
+{"o":94052.0727805822,"h":95245.1664408254,"l":93505.2802210129,"c":95194.3697764414,"v":188660.0016854664,"t":1705201200}
+{"o":95194.3697764414,"h":95286.2551983677,"l":94379.9337291338,"c":94612.0035704589,"v":256014.0201115119,"t":1705204800}
+{"o":94612.0035704589,"h":96627.8093497624,"l":94532.0632514559,"c":95861.8990581069,"v":229149.7132205906,"t":1705208400}
+{"o":95861.8990581069,"h":97072.4061827116,"l":95705.0083335144,"c":96230.4226643131,"v":215478.5184085516,"t":1705212000}
+{"o":96230.4226643131,"h":96594.420997786,"l":95713.7208206708,"c":96556.5532747309,"v":192985.722209316,"t":1705215600}
+{"o":96556.5532747309,"h":96872.3359257614,"l":95671.432590127,"c":95949.3712898152,"v":164813.2006799378,"t":1705219200}
+{"o":95949.3712898152,"h":96484.3464170097,"l":95355.4483115875,"c":96231.5162647287,"v":130744.2347413943,"t":1705222800}
+{"o":96231.5162647287,"h":96284.907736216,"l":95414.5022117516,"c":95604.4918063111,"v":164763.5668740669,"t":1705226400}
+{"o":95604.4918063111,"h":95633.4810647778,"l":94935.3964036752,"c":95116.0288746164,"v":190866.4581017841,"t":1705230000}
+{"o":95116.0288746164,"h":95606.1980233848,"l":94673.5658458368,"c":94719.6955514797,"v":165041.9124184922,"t":1705233600}
+{"o":94719.6955514797,"h":96137.1399770836,"l":94512.3604674786,"c":96048.22792799,"v":196170.4596705541,"t":1705237200}
+{"o":96048.22792799,"h":97206.1603834203,"l":95648.1061473549,"c":96374.3530623946,"v":286782.6593840407,"t":1705240800}
+{"o":96374.3530623946,"h":99361.6839612366,"l":96263.170629976,"c":97876.3702734745,"v":295477.3369499489,"t":1705244400}
+{"o":97876.3702734745,"h":100784.8601305755,"l":97585.1443256477,"c":99818.780175859,"v":477280.2796889291,"t":1705248000}
+{"o":99818.780175859,"h":99882.9007034807,"l":98642.4228265657,"c":98877.5604498478,"v":312405.1377466467,"t":1705251600}
+{"o":98877.5604498478,"h":99374.3177918022,"l":96506.3136959101,"c":97422.0575076881,"v":290092.3100465992,"t":1705255200}
+{"o":97422.0575076881,"h":97731.8469199089,"l":94376.6760875752,"c":94517.2496264117,"v":321474.2435439668,"t":1705258800}
+{"o":94517.2496264117,"h":95601.6677591295,"l":93748.0840179047,"c":94756.221132397,"v":338004.9646534981,"t":1705262400}
+{"o":94756.221132397,"h":95823.2509985967,"l":93780.9899624527,"c":95626.8224301161,"v":351867.0731927559,"t":1705266000}
+{"o":95626.8224301161,"h":96045.0665492423,"l":94567.9561211818,"c":95041.7403849547,"v":286643.5421554682,"t":1705269600}
+{"o":95041.7403849547,"h":95186.1935782204,"l":92177.8467118704,"c":92231.2455794144,"v":449183.8763569979,"t":1705273200}
+{"o":92231.2455794144,"h":94424.2083634019,"l":92166.0913775117,"c":94060.873188753,"v":256259.2728144702,"t":1705276800}
+{"o":94060.873188753,"h":94581.2205619474,"l":93680.9256658721,"c":94062.4190749873,"v":230263.6055589474,"t":1705280400}
+{"o":94062.4190749873,"h":95055.0537044731,"l":93888.3329142261,"c":95055.0537044731,"v":216818.2350029251,"t":1705284000}
+{"o":95055.0537044731,"h":95251.9215059778,"l":94027.3550872771,"c":94264.7361791414,"v":221584.7699016375,"t":1705287600}
+{"o":94264.7361791414,"h":94665.9884243658,"l":93732.4363817691,"c":94532.584642708,"v":199785.1470282491,"t":1705291200}
+{"o":94532.584642708,"h":95126.9127607404,"l":93895.6957016182,"c":94437.3151480348,"v":255865.365033021,"t":1705294800}
+{"o":94437.3151480348,"h":94701.6543245176,"l":93755.1178171364,"c":94057.4134487631,"v":211517.6642020034,"t":1705298400}
+{"o":94057.4134487631,"h":94354.1463502944,"l":93337.0124033616,"c":93869.4917971595,"v":239164.9023988044,"t":1705302000}
+{"o":93869.4917971595,"h":93959.0843797074,"l":92767.7502704884,"c":93150.6199360681,"v":273791.6502180102,"t":1705305600}
+{"o":93150.6199360681,"h":94159.1069364025,"l":92767.8539677304,"c":94003.8480642572,"v":190578.3098547064,"t":1705309200}
+{"o":94003.8480642572,"h":94264.7923842563,"l":93456.2327162193,"c":93864.0533733514,"v":189354.3297594401,"t":1705312800}
+{"o":93864.0533733514,"h":93912.5505183475,"l":93265.1978645666,"c":93888.7263508249,"v":167997.3985142658,"t":1705316400}
+{"o":93888.7263508249,"h":94014.5585394488,"l":93013.6679093921,"c":93378.6121023814,"v":194198.743707687,"t":1705320000}
+{"o":93378.6121023814,"h":94165.4562845815,"l":93026.9179783141,"c":93915.8416748258,"v":214006.5373773361,"t":1705323600}
+{"o":93915.8416748258,"h":93943.5454900732,"l":91512.656575254,"c":92075.7530446674,"v":333861.7826060586,"t":1705327200}
+{"o":92075.7530446674,"h":92798.4327397881,"l":91535.6232397518,"c":91915.7661305112,"v":286846.7299200902,"t":1705330800}
+{"o":91915.7661305112,"h":93164.5181991449,"l":91731.1516260299,"c":92774.150789288,"v":257849.2942300654,"t":1705334400}
+{"o":92774.150789288,"h":93813.622390183,"l":92774.150789288,"c":93569.7089561732,"v":199263.4428431595,"t":1705338000}
+{"o":93569.7089561732,"h":94973.9787283505,"l":93559.220137985,"c":93919.7979123854,"v":235532.7617437764,"t":1705341600}
+{"o":93919.7979123854,"h":94768.0863558575,"l":93776.9262286048,"c":94266.974315163,"v":256870.9544879425,"t":1705345200}
+{"o":94266.974315163,"h":94794.7149146341,"l":92729.7210563015,"c":93584.7620520688,"v":352037.9881338337,"t":1705348800}
+{"o":93584.7620520688,"h":93636.0216312525,"l":92813.2126718823,"c":92863.2092624338,"v":263831.9039293667,"t":1705352400}
+{"o":92863.2092624338,"h":93130.1973772062,"l":91637.1751950619,"c":92539.614211754,"v":337516.4271152789,"t":1705356000}
+{"o":92539.614211754,"h":92992.7623858363,"l":92271.6207568933,"c":92734.4687111877,"v":234969.9698978088,"t":1705359600}
+{"o":92734.4687111877,"h":93417.1479275729,"l":92734.4687111877,"c":93307.8781988162,"v":228712.8863954792,"t":1705363200}
+{"o":93307.8781988162,"h":94205.656283196,"l":93222.0568935817,"c":93823.8502046659,"v":242041.8806752651,"t":1705366800}
+{"o":93823.8502046659,"h":94505.9684817789,"l":93524.7841542514,"c":93830.602209606,"v":192404.2622044625,"t":1705370400}
+{"o":93830.602209606,"h":94503.0460900473,"l":93757.7362134662,"c":94415.0732344153,"v":188529.4501345124,"t":1705374000}
+{"o":94415.0732344153,"h":94616.3025375225,"l":94025.7013095743,"c":94025.7013095743,"v":183430.0159459473,"t":1705377600}
+{"o":94025.7013095743,"h":94726.9934638613,"l":93725.096650686,"c":93816.0182024104,"v":167679.8268396711,"t":1705381200}
+{"o":93816.0182024104,"h":94154.6784522462,"l":93660.3260481623,"c":94125.6020867016,"v":145467.9832604895,"t":1705384800}
+{"o":94125.6020867016,"h":96443.2253026839,"l":94051.1509078078,"c":95993.6170826524,"v":225901.9867951054,"t":1705388400}
+{"o":95993.6170826524,"h":96521.8463430974,"l":95205.3459712967,"c":96023.8218264542,"v":221358.4857560411,"t":1705392000}
+{"o":96023.8218264542,"h":96415.2518605462,"l":95495.4014584159,"c":95703.2687103377,"v":153098.5044930453,"t":1705395600}
+{"o":95703.2687103377,"h":95819.5473760554,"l":94801.7279525021,"c":95153.7128713283,"v":141127.98494298,"t":1705399200}
+{"o":95153.7128713283,"h":95660.111868148,"l":94650.3344921992,"c":95068.9685126231,"v":153379.7495418347,"t":1705402800}
+{"o":95068.9685126231,"h":95631.5906198884,"l":94944.9035336965,"c":95438.2299078765,"v":152232.0822774781,"t":1705406400}
+{"o":95438.2299078765,"h":95504.0698156338,"l":93996.4945121357,"c":94292.5150561043,"v":211043.5618423093,"t":1705410000}
+{"o":94292.5150561043,"h":94921.0225242624,"l":92546.4607403176,"c":94450.3972089336,"v":336073.5928409265,"t":1705413600}
+{"o":94450.3972089336,"h":96030.4991982849,"l":93925.2766934027,"c":95647.8826605038,"v":333450.4883991705,"t":1705417200}
+{"o":95647.8826605038,"h":96142.3649173736,"l":94622.8981282615,"c":95421.6141921992,"v":265283.0401869827,"t":1705420800}
+{"o":95421.6141921992,"h":95519.6883730238,"l":94795.8646464471,"c":95362.8409639708,"v":229903.1117401934,"t":1705424400}
+{"o":95362.8409639708,"h":95488.3699583256,"l":94494.4843991911,"c":95050.0417592583,"v":220243.2005749346,"t":1705428000}
+{"o":95050.0417592583,"h":95416.9461653236,"l":94735.6614596529,"c":95194.1795619062,"v":226397.8171103355,"t":1705431600}
+{"o":95194.1795619062,"h":95672.6851490988,"l":95056.2456901286,"c":95484.5966674256,"v":225165.9470469485,"t":1705435200}
+{"o":95484.5966674256,"h":96940.7185235159,"l":95484.5966674256,"c":96729.6294717304,"v":306174.1235088934,"t":1705438800}
+{"o":96729.6294717304,"h":97023.8996574572,"l":96281.0962005779,"c":96532.2841040467,"v":258197.315825197,"t":1705442400}
+{"o":96532.2841040467,"h":96692.5727777917,"l":95792.347795731,"c":95920.3688091788,"v":234501.3292527857,"t":1705446000}
+{"o":95920.3688091788,"h":97298.6066406661,"l":95577.9662834569,"c":96919.2176926705,"v":244236.8656766626,"t":1705449600}
+{"o":96919.2176926705,"h":98925.7040881441,"l":96608.3992632384,"c":97731.7324990606,"v":306914.3270162151,"t":1705453200}
+{"o":97731.7324990606,"h":99143.3719183127,"l":97178.5672126104,"c":98923.3425383763,"v":266582.3181970254,"t":1705456800}
+{"o":98923.3425383763,"h":98937.7837194098,"l":97882.4691948231,"c":98360.1764627264,"v":220622.5471843011,"t":1705460400}
+{"o":98360.1764627264,"h":98614.0596034647,"l":97424.727961246,"c":97726.5113431644,"v":184829.4325344001,"t":1705464000}
+{"o":97726.5113431644,"h":98009.7770192864,"l":96326.4595633973,"c":96394.1968480734,"v":197245.7390737874,"t":1705467600}
+{"o":96394.1968480734,"h":97194.1023124035,"l":96202.4096790595,"c":96842.0650018561,"v":152744.1386318362,"t":1705471200}
+{"o":96842.0650018561,"h":97138.849136527,"l":95517.6902779588,"c":95724.956361688,"v":158986.4874000206,"t":1705474800}
+{"o":95724.956361688,"h":96243.7625834762,"l":95073.0288831289,"c":96147.1167306356,"v":187399.4198323188,"t":1705478400}
+{"o":96147.1167306356,"h":97746.7614707819,"l":96143.51201013,"c":97443.7057886318,"v":191914.7295186746,"t":1705482000}
+{"o":97443.7057886318,"h":100302.330583814,"l":97238.4119675631,"c":100027.3407579868,"v":301218.8964363746,"t":1705485600}
+{"o":100027.3407579868,"h":101029.9780222928,"l":99220.7756933441,"c":100196.4197383207,"v":299188.923200116,"t":1705489200}
+{"o":100196.4197383207,"h":100567.3242394269,"l":98908.0252785703,"c":100552.8050420053,"v":282960.3862063835,"t":1705492800}
+{"o":100552.8050420053,"h":100877.2050262149,"l":99087.2529816746,"c":99390.02375969,"v":257246.291441845,"t":1705496400}
+{"o":99390.02375969,"h":100560.8741796425,"l":98036.7104403181,"c":99458.3474202136,"v":430638.2930517267,"t":1705500000}
+{"o":99458.3474202136,"h":100370.6068388242,"l":97164.4237892692,"c":97632.5283821852,"v":458459.0212698111,"t":1705503600}
+{"o":97632.5283821852,"h":97792.9877269696,"l":96282.8040322867,"c":97020.2572212865,"v":458858.6446029397,"t":1705507200}
+{"o":97020.2572212865,"h":97553.7131258451,"l":95713.3201586863,"c":97338.303304756,"v":337913.1615604929,"t":1705510800}
+{"o":97338.303304756,"h":98636.8007639253,"l":96459.060108715,"c":98566.5694908302,"v":330118.4626049746,"t":1705514400}
+{"o":98566.5694908302,"h":99202.8256047956,"l":97871.1126928397,"c":98920.4180607627,"v":451711.1148034146,"t":1705518000}
+{"o":98920.4180607627,"h":99998.9788049989,"l":98533.4362907554,"c":99492.8357982477,"v":373567.7484738327,"t":1705521600}
+{"o":99492.8357982477,"h":100347.2621892938,"l":99025.1240250557,"c":100128.3609518629,"v":324575.6377273223,"t":1705525200}
+{"o":100128.3609518629,"h":100256.2320953678,"l":98361.3006513972,"c":99309.6719977807,"v":370075.3958481178,"t":1705528800}
+{"o":99309.6719977807,"h":100519.2164026394,"l":98491.1757187254,"c":100210.9235267738,"v":438535.2602155787,"t":1705532400}
+{"o":100210.9235267738,"h":101373.6829332668,"l":98480.481312488,"c":99161.0543298129,"v":432599.8309725829,"t":1705536000}
+{"o":99161.0543298129,"h":99427.7878739684,"l":97795.5340253478,"c":98439.4816198975,"v":304596.310243657,"t":1705539600}
+{"o":98439.4816198975,"h":99325.3799716723,"l":98137.5883893833,"c":99112.5592580103,"v":275523.6958552842,"t":1705543200}
+{"o":99112.5592580103,"h":99214.3779841187,"l":97849.3237502345,"c":98112.5925026243,"v":270865.6434970211,"t":1705546800}
+{"o":98112.5925026243,"h":98595.2898110923,"l":97542.225083805,"c":98160.8562417801,"v":198580.7463388382,"t":1705550400}
+{"o":98160.8562417801,"h":98999.6201338949,"l":98047.6725203285,"c":98914.4269554264,"v":191812.6604706699,"t":1705554000}
+{"o":98914.4269554264,"h":99645.0383880228,"l":98709.6082500582,"c":99522.8069889601,"v":238551.223126385,"t":1705557600}
+{"o":99522.8069889601,"h":99839.9917772106,"l":98192.5918710027,"c":98983.629018024,"v":386072.4588450277,"t":1705561200}
+{"o":98983.629018024,"h":99442.1778370433,"l":98648.30177387,"c":98872.1122224059,"v":277034.3154001324,"t":1705564800}
+{"o":98872.1122224059,"h":99170.7713044817,"l":98075.4896127699,"c":98124.0943526806,"v":235027.1510396404,"t":1705568400}
+{"o":98124.0943526806,"h":98625.8586117417,"l":96641.8789061176,"c":96757.5365723751,"v":240710.9016036114,"t":1705572000}
+{"o":96757.5365723751,"h":97308.701408795,"l":96697.8197427627,"c":97247.9300751439,"v":230140.4345944284,"t":1705575600}
+{"o":97247.9300751439,"h":97254.6714175401,"l":96187.0688307499,"c":96842.5350589445,"v":234143.3693717884,"t":1705579200}
+{"o":96842.5350589445,"h":97408.981809438,"l":95235.7176364114,"c":96950.6591900446,"v":285575.0874206129,"t":1705582800}
+{"o":96950.6591900446,"h":97569.9312786606,"l":96708.786763664,"c":97395.3053525754,"v":264160.8733147121,"t":1705586400}
+{"o":97395.3053525754,"h":97495.773950117,"l":96390.4137361796,"c":96485.5846066131,"v":288456.3601235502,"t":1705590000}
+{"o":96485.5846066131,"h":96566.1094327019,"l":93119.617573242,"c":93966.0560319061,"v":542242.7488601439,"t":1705593600}
+{"o":93966.0560319061,"h":94281.1650347236,"l":92618.2766896501,"c":93731.7440757562,"v":551025.81998264,"t":1705597200}
+{"o":93731.7440757562,"h":93901.1229629724,"l":91974.6640774001,"c":93093.822219413,"v":408157.3051158649,"t":1705600800}
+{"o":93093.822219413,"h":93418.4891210156,"l":89878.7773001239,"c":90650.0103675556,"v":478713.000585918,"t":1705604400}
+{"o":90650.0103675556,"h":93040.3144039285,"l":90649.9677576142,"c":92158.9132592814,"v":460871.425604921,"t":1705608000}
+{"o":92158.9132592814,"h":92794.3504071919,"l":91689.8833075715,"c":92435.2593180708,"v":334422.1016162322,"t":1705611600}
+{"o":92435.2593180708,"h":93241.4534059015,"l":92202.9585011682,"c":92993.8755754461,"v":285716.1852153206,"t":1705615200}
+{"o":92993.8755754461,"h":93206.670795996,"l":92233.2284138837,"c":92761.2630679596,"v":310586.3493123675,"t":1705618800}
+{"o":92761.2630679596,"h":93131.5764105559,"l":92019.138627494,"c":92500.0510813381,"v":266859.2263837238,"t":1705622400}
+{"o":92500.0510813381,"h":92556.3869503649,"l":91303.4902164799,"c":91855.5050901921,"v":245051.7276157309,"t":1705626000}
+{"o":91855.5050901921,"h":92093.0859851709,"l":90794.1646505079,"c":90906.0373432839,"v":257430.086156893,"t":1705629600}
+{"o":90906.0373432839,"h":91602.4650637926,"l":89927.9507606021,"c":91403.4745051916,"v":298587.4472413568,"t":1705633200}
+{"o":91403.4745051916,"h":92324.8918582464,"l":91218.588295284,"c":92173.4025663863,"v":180312.6247846338,"t":1705636800}
+{"o":92173.4025663863,"h":92733.2682399413,"l":91782.2102773088,"c":92329.7148016875,"v":148620.8064725222,"t":1705640400}
+{"o":92329.7148016875,"h":93528.3696942515,"l":92278.1561196183,"c":93433.8131368669,"v":166701.5452946739,"t":1705644000}
+{"o":93433.8131368669,"h":93709.0027734435,"l":92611.319315202,"c":92826.5963168828,"v":148042.4376853477,"t":1705647600}
+{"o":92826.5963168828,"h":93090.4531038749,"l":92190.7151244584,"c":92910.4345322476,"v":130919.8851382885,"t":1705651200}
+{"o":92910.4345322476,"h":93401.4682195379,"l":92439.4478579684,"c":92948.5866501293,"v":132704.0148646558,"t":1705654800}
+{"o":92948.5866501293,"h":93754.4568846828,"l":92746.297848075,"c":93382.3452395174,"v":144981.9042749557,"t":1705658400}
+{"o":93382.3452395174,"h":93557.6090389396,"l":92747.1393966059,"c":93106.3009569756,"v":156022.3251759838,"t":1705662000}
+{"o":93106.3009569756,"h":93109.5434779541,"l":92305.7471355645,"c":92578.9633668233,"v":153325.1079982018,"t":1705665600}
+{"o":92578.9633668233,"h":93105.2112588394,"l":92158.135153775,"c":92535.6923366634,"v":197941.2621978087,"t":1705669200}
+{"o":92535.6923366634,"h":92636.2123891418,"l":90616.7013019114,"c":91077.5642856643,"v":372561.5851384535,"t":1705672800}
+{"o":91077.5642856643,"h":91210.0561060493,"l":89224.7136538351,"c":89648.5586380953,"v":539371.2803112462,"t":1705676400}
+{"o":89648.5586380953,"h":89649.8469267221,"l":85540.569144017,"c":86755.5929844362,"v":800672.4781538161,"t":1705680000}
+{"o":86755.5929844362,"h":89786.1978377644,"l":86519.2203883968,"c":89774.8377930421,"v":517981.533450108,"t":1705683600}
+{"o":89774.8377930421,"h":92067.1801322881,"l":89124.9513775715,"c":91486.4936327403,"v":493600.2628598366,"t":1705687200}
+{"o":91486.4936327403,"h":92954.2416478393,"l":90978.0112702468,"c":92464.6654384685,"v":359888.9264623327,"t":1705690800}
+{"o":92464.6654384685,"h":93210.1521866752,"l":91166.1968158775,"c":91405.4786014644,"v":342157.9172644524,"t":1705694400}
+{"o":91405.4786014644,"h":92184.2484813936,"l":91161.3862652179,"c":91983.7547332984,"v":292375.768211419,"t":1705698000}
+{"o":91983.7547332984,"h":92193.2279393173,"l":91278.9277082118,"c":91820.6219287991,"v":269369.4609692342,"t":1705701600}
+{"o":91820.6219287991,"h":92260.9269921594,"l":91452.4407736887,"c":91995.0569888584,"v":276398.7246517441,"t":1705705200}
+{"o":91995.0569888584,"h":91995.0569888584,"l":90430.1966067064,"c":90586.866016144,"v":282714.3695832418,"t":1705708800}
+{"o":90586.866016144,"h":92595.1033726852,"l":90455.4525807874,"c":92211.9537346524,"v":262811.1461079983,"t":1705712400}
+{"o":92211.9537346524,"h":92296.9650667505,"l":91528.5408771141,"c":91919.9792206829,"v":246906.3616782295,"t":1705716000}
+{"o":91919.9792206829,"h":92125.4778921396,"l":91515.8600131228,"c":91985.6573693503,"v":261073.0393101471,"t":1705719600}
+{"o":91985.6573693503,"h":92085.228809474,"l":91433.2340561777,"c":91474.9943606902,"v":225153.8277577501,"t":1705723200}
+{"o":91474.9943606902,"h":91577.8197373487,"l":90873.9297572847,"c":91067.9959452277,"v":213273.447925055,"t":1705726800}
+{"o":91067.9959452277,"h":91437.6673801382,"l":90633.171129687,"c":90896.4257624818,"v":209178.0554116735,"t":1705730400}
+{"o":90896.4257624818,"h":91054.4330049123,"l":90242.7247434665,"c":90304.2183470713,"v":182819.7484243874,"t":1705734000}
+{"o":90304.2183470713,"h":90677.8086346317,"l":89879.1363469538,"c":90222.6049913282,"v":218782.9644658353,"t":1705737600}
+{"o":90222.6049913282,"h":90560.5971589254,"l":89539.9506647426,"c":89705.3029057222,"v":208627.3589845124,"t":1705741200}
+{"o":89705.3029057222,"h":90720.5349200216,"l":89700.4397628076,"c":90339.5266554293,"v":206499.9373299698,"t":1705744800}
+{"o":90339.5266554293,"h":90669.8935939506,"l":89932.2398363873,"c":90409.9695115021,"v":215054.5725105488,"t":1705748400}
+{"o":90409.9695115021,"h":90634.7086290741,"l":89988.2363393357,"c":90297.322133822,"v":192875.4886699879,"t":1705752000}
+{"o":90297.322133822,"h":90637.0450582906,"l":90193.0989146682,"c":90493.3145726366,"v":216377.4234908221,"t":1705755600}
+{"o":90493.3145726366,"h":90528.4288008631,"l":89470.0280720806,"c":89518.6849216053,"v":267018.9958526386,"t":1705759200}
+{"o":89518.6849216053,"h":89984.3407603128,"l":88697.9693636123,"c":89314.1539511592,"v":295709.7376811836,"t":1705762800}
+{"o":89314.1539511592,"h":89852.8625193733,"l":89201.4364916005,"c":89480.4653920299,"v":258385.910775969,"t":1705766400}
+{"o":89480.4653920299,"h":90870.3409965184,"l":89389.9525909921,"c":90520.618384857,"v":289560.499200432,"t":1705770000}
+{"o":90520.618384857,"h":90932.6412060937,"l":90299.8994289569,"c":90578.7868336492,"v":296343.7573700289,"t":1705773600}
+{"o":90578.7868336492,"h":90910.7065999302,"l":90211.0398170738,"c":90492.3836238557,"v":235924.3181873297,"t":1705777200}
+{"o":90492.3836238557,"h":91485.0823825838,"l":90180.0135133163,"c":91191.239032377,"v":235772.2654000748,"t":1705780800}
+{"o":91191.239032377,"h":91811.7561261397,"l":91024.0096936585,"c":91033.5984387991,"v":240673.9030869959,"t":1705784400}
+{"o":91033.5984387991,"h":91690.7529116112,"l":91033.5984387991,"c":91559.0109519451,"v":240158.124716759,"t":1705788000}
+{"o":91559.0109519451,"h":91559.0109519451,"l":90804.1079077115,"c":91263.8859265287,"v":233395.1800626671,"t":1705791600}
+{"o":91263.8859265287,"h":91387.9053386638,"l":90295.627369074,"c":90498.4078554215,"v":307533.8149792759,"t":1705795200}
+{"o":90498.4078554215,"h":90929.2879097843,"l":90378.7903853904,"c":90551.6578268877,"v":238625.2997780345,"t":1705798800}
+{"o":90551.6578268877,"h":91249.7352670552,"l":90551.6578268877,"c":91135.8682374318,"v":208407.3201634477,"t":1705802400}
+{"o":91135.8682374318,"h":91662.8895411696,"l":90979.5702990845,"c":91245.3739383696,"v":211433.5781866615,"t":1705806000}
+{"o":91245.3739383696,"h":91437.6917117011,"l":90753.6387184355,"c":90867.9371537376,"v":189790.5068294067,"t":1705809600}
+{"o":90867.9371537376,"h":90979.1448297717,"l":90515.6735110877,"c":90614.8582617318,"v":185440.390921279,"t":1705813200}
+{"o":90614.8582617318,"h":90659.7096187899,"l":90227.1924811565,"c":90325.2528316899,"v":184859.5549046485,"t":1705816800}
+{"o":90325.2528316899,"h":90903.9204921911,"l":90227.3372820025,"c":90783.2870401433,"v":177106.8190823173,"t":1705820400}
+{"o":90783.2870401433,"h":91270.8090519838,"l":90562.4390503656,"c":90895.8497555044,"v":225156.0200987856,"t":1705824000}
+{"o":90895.8497555044,"h":91708.2538031569,"l":90895.8497555044,"c":91708.2538031569,"v":188111.8650196293,"t":1705827600}
+{"o":91708.2538031569,"h":92300.0662812507,"l":91356.9120059309,"c":91957.0755072858,"v":200854.9519941355,"t":1705831200}
+{"o":91957.0755072858,"h":92120.0929522317,"l":91245.9879088219,"c":91575.995908954,"v":168818.2501440408,"t":1705834800}
+{"o":91575.995908954,"h":92013.2543838858,"l":91486.3127358033,"c":91533.2707570232,"v":175750.985017256,"t":1705838400}
+{"o":91533.2707570232,"h":91911.0077982345,"l":91330.1768482827,"c":91876.4479451631,"v":262637.9927901282,"t":1705842000}
+{"o":91876.4479451631,"h":92085.0066752067,"l":91538.0357662463,"c":91796.295769617,"v":198234.8655934791,"t":1705845600}
+{"o":91796.295769617,"h":91953.7929587392,"l":90463.3032140056,"c":90932.6309372067,"v":331839.9507594432,"t":1705849200}
+{"o":90932.6309372067,"h":91012.4183271444,"l":90158.6708630378,"c":90789.4559896777,"v":257451.4784899899,"t":1705852800}
+{"o":90789.4559896777,"h":91055.4684825238,"l":90558.1131970057,"c":90844.7178401593,"v":202281.4045710399,"t":1705856400}
+{"o":90844.7178401593,"h":91311.2035867308,"l":90673.638143569,"c":91141.441131477,"v":209333.0892822966,"t":1705860000}
+{"o":91141.441131477,"h":91207.6299361222,"l":90658.558434284,"c":90901.0256467447,"v":224018.0946285589,"t":1705863600}
+{"o":90901.0256467447,"h":90935.5233665883,"l":90161.0408630616,"c":90294.6498340221,"v":254750.6463934039,"t":1705867200}
+{"o":90294.6498340221,"h":91142.6117266909,"l":90226.2355976117,"c":91012.4076006947,"v":311857.7013357276,"t":1705870800}
+{"o":91012.4076006947,"h":91129.8419975063,"l":89767.7776905903,"c":89985.3808306394,"v":252289.6717108463,"t":1705874400}
+{"o":89985.3808306394,"h":90180.4679685838,"l":89244.5360768103,"c":89553.8084100694,"v":241595.2767148274,"t":1705878000}
+{"o":89553.8084100694,"h":90333.0709811932,"l":89072.4483726777,"c":89855.2090095115,"v":241996.2375600052,"t":1705881600}
+{"o":89855.2090095115,"h":90300.3240649998,"l":88434.3326760079,"c":88633.1275425437,"v":308799.8277191842,"t":1705885200}
+{"o":88633.1275425437,"h":89033.8590317547,"l":87564.1750865748,"c":87802.2476431574,"v":277726.114605101,"t":1705888800}
+{"o":87802.2476431574,"h":88098.4762238005,"l":86773.945777302,"c":87752.3722537189,"v":297783.4980060665,"t":1705892400}
+{"o":87752.3722537189,"h":87899.5699028463,"l":86498.0028296261,"c":87052.8815039012,"v":228557.2315201907,"t":1705896000}
+{"o":87052.8815039012,"h":88542.8412444063,"l":86674.7604342194,"c":88369.8129889063,"v":207967.3050892014,"t":1705899600}
+{"o":88369.8129889063,"h":88568.2089592037,"l":87921.7985721139,"c":88226.7294084707,"v":152702.9590792782,"t":1705903200}
+{"o":88226.7294084707,"h":88289.5169435991,"l":87362.5764418269,"c":87606.0880336551,"v":164644.7423824537,"t":1705906800}
+{"o":87606.0880336551,"h":87638.2303221038,"l":85961.7391729759,"c":86500.0090505809,"v":255014.1382768644,"t":1705910400}
+{"o":86500.0090505809,"h":87251.2597230748,"l":85573.0251578193,"c":85892.0379808689,"v":254119.1848497469,"t":1705914000}
+{"o":85892.0379808689,"h":86593.300729565,"l":84827.2781334541,"c":86125.3111134397,"v":350972.4405614432,"t":1705917600}
+{"o":86125.3111134397,"h":87275.5888796627,"l":85985.3220352118,"c":86787.3850284306,"v":223357.5886435605,"t":1705921200}
+{"o":86787.3850284306,"h":87204.6286773631,"l":86001.1698788348,"c":87149.9519196805,"v":217907.0302994636,"t":1705924800}
+{"o":87149.9519196805,"h":88924.5741782619,"l":86903.2772944957,"c":87122.7351799735,"v":279038.7905332151,"t":1705928400}
+{"o":87122.7351799735,"h":87180.6707910094,"l":85003.2342267987,"c":85847.1503225513,"v":337080.7408718414,"t":1705932000}
+{"o":85847.1503225513,"h":86048.775204517,"l":83947.0164227546,"c":85656.4784949109,"v":461359.032850143,"t":1705935600}
+{"o":85656.4784949109,"h":86241.1042804551,"l":83992.8923672626,"c":84457.4531983815,"v":368363.686660344,"t":1705939200}
+{"o":84457.4531983815,"h":85793.1845153612,"l":84212.3352308129,"c":85226.8152052,"v":341028.9048776141,"t":1705942800}
+{"o":85226.8152052,"h":85682.2645404854,"l":83185.481413353,"c":84469.078678902,"v":414220.9612478925,"t":1705946400}
+{"o":84469.078678902,"h":85299.0431844704,"l":80673.5930028897,"c":82215.4437068807,"v":807953.4661790305,"t":1705950000}
+{"o":82215.4437068807,"h":85533.9134108961,"l":82037.8905983422,"c":84209.6026840431,"v":466378.4075203339,"t":1705953600}
+{"o":84209.6026840431,"h":84223.3516233569,"l":82649.0305220549,"c":83090.2112737616,"v":316461.4221930639,"t":1705957200}
+{"o":83090.2112737616,"h":83691.2145652708,"l":82093.4865673705,"c":82479.1780194793,"v":318727.798532963,"t":1705960800}
+{"o":82479.1780194793,"h":82971.2058011116,"l":80850.0436774164,"c":82328.970566426,"v":326648.1865281239,"t":1705964400}
+{"o":82328.970566426,"h":83547.8906953918,"l":81967.5936525559,"c":83207.5022582475,"v":336944.2653663297,"t":1705968000}
+{"o":83207.5022582475,"h":83417.6564258784,"l":82195.4546357436,"c":82782.2891786497,"v":232970.1472077874,"t":1705971600}
+{"o":82782.2891786497,"h":84012.2001476344,"l":82667.9974675516,"c":84012.2001476344,"v":217078.3188461552,"t":1705975200}
+{"o":84012.2001476344,"h":84469.4442250862,"l":83411.1422708454,"c":83687.4428067333,"v":219838.8015526459,"t":1705978800}
+{"o":83687.4428067333,"h":84488.6394936656,"l":83687.4428067333,"c":83899.7307503458,"v":213159.1981478234,"t":1705982400}
+{"o":83899.7307503458,"h":84213.8827340449,"l":83662.7603165628,"c":83973.0088357848,"v":238880.4487802,"t":1705986000}
+{"o":83973.0088357848,"h":83973.0088357848,"l":83134.1021927248,"c":83211.0013341029,"v":206169.271969889,"t":1705989600}
+{"o":83211.0013341029,"h":83351.351699251,"l":80806.2462943458,"c":81337.5359766601,"v":247543.5933952741,"t":1705993200}
+{"o":81337.5359766601,"h":81970.1341873552,"l":79280.9145967237,"c":79542.112759163,"v":440861.9965481496,"t":1705996800}
+{"o":79542.112759163,"h":80068.6041333318,"l":73420.3114001799,"c":78914.1008803422,"v":529510.534860884,"t":1706000400}
+{"o":78914.1008803422,"h":80283.3672863792,"l":77883.206753404,"c":78083.0306688858,"v":304212.2221315412,"t":1706004000}
+{"o":78083.0306688858,"h":79032.4750124549,"l":77612.5867212533,"c":78748.5462859522,"v":396239.4981164921,"t":1706007600}
+{"o":78748.5462859522,"h":79806.0460824451,"l":77623.8834996752,"c":78874.2541847118,"v":390611.3120016439,"t":1706011200}
+{"o":78874.2541847118,"h":79242.3728791869,"l":77737.0233050582,"c":78028.7845702702,"v":284035.3716987598,"t":1706014800}
+{"o":78028.7845702702,"h":79769.3822138088,"l":76995.6274242868,"c":79645.395608392,"v":518130.8632453553,"t":1706018400}
+{"o":79645.395608392,"h":81810.352647652,"l":78012.8585501024,"c":81266.5094849103,"v":591443.9809987654,"t":1706022000}
+{"o":81266.5094849103,"h":81977.3378499303,"l":80149.4182080646,"c":81750.300519919,"v":381829.7077299063,"t":1706025600}
+{"o":81750.300519919,"h":82343.8655268785,"l":80858.6402488123,"c":81091.6313502861,"v":417837.2510742793,"t":1706029200}
+{"o":81091.6313502861,"h":82129.9052540444,"l":78644.9679729854,"c":79910.036248573,"v":355956.284013403,"t":1706032800}
+{"o":79910.036248573,"h":80397.136289614,"l":79461.5658548805,"c":79493.8104993383,"v":279506.6841683209,"t":1706036400}
+{"o":79493.8104993383,"h":80733.7021131702,"l":79400.6841716731,"c":79905.7969532827,"v":256928.848422213,"t":1706040000}
+{"o":79905.7969532827,"h":80291.0403097261,"l":79015.8912483444,"c":79590.7812084788,"v":268691.7072033031,"t":1706043600}
+{"o":79590.7812084788,"h":81511.9215147762,"l":79514.8375215886,"c":81269.5325313558,"v":255322.7026593556,"t":1706047200}
+{"o":81269.5325313558,"h":83281.2787327848,"l":81127.1881899297,"c":82889.5480750506,"v":333673.3103836084,"t":1706050800}
+{"o":82889.5480750506,"h":84309.2174773455,"l":82164.2850182964,"c":84012.1181770777,"v":420160.9387815428,"t":1706054400}
+{"o":84012.1181770777,"h":84300.6151802385,"l":82415.3986876676,"c":82470.7364301166,"v":282904.9369099195,"t":1706058000}
+{"o":82470.7364301166,"h":83560.6499732981,"l":82324.9857484224,"c":82968.9948352819,"v":263874.6984074236,"t":1706061600}
+{"o":82968.9948352819,"h":83107.5081648686,"l":81969.9621009067,"c":82096.3989785304,"v":387830.7898023695,"t":1706065200}
+{"o":82096.3989785304,"h":82762.9575343584,"l":81894.220771777,"c":82189.3539242902,"v":262759.4951553083,"t":1706068800}
+{"o":82189.3539242902,"h":83461.148037872,"l":82149.9660755186,"c":83334.6393344768,"v":236965.5857516947,"t":1706072400}
+{"o":83334.6393344768,"h":83837.3017047886,"l":82466.4555016218,"c":83750.0328757928,"v":211750.8235362298,"t":1706076000}
+{"o":83750.0328757928,"h":85323.5354190132,"l":83440.0941801134,"c":84650.605375278,"v":245781.5030677108,"t":1706079600}
+{"o":84650.605375278,"h":85881.8641194465,"l":84423.1637710291,"c":85100.693980246,"v":245047.5782654047,"t":1706083200}
+{"o":85100.693980246,"h":85690.2080296932,"l":84676.5752611091,"c":85222.1749126655,"v":227355.8417612196,"t":1706086800}
+{"o":85222.1749126655,"h":87006.3979492486,"l":85032.37669791,"c":86298.9168615406,"v":263884.4661462305,"t":1706090400}
+{"o":86298.9168615406,"h":86459.5190635287,"l":85202.5706361053,"c":85748.6101221574,"v":204428.175827826,"t":1706094000}
+{"o":85748.6101221574,"h":86475.2887743827,"l":85146.2323718399,"c":85159.0877842282,"v":263184.7925965864,"t":1706097600}
+{"o":85159.0877842282,"h":85436.1235523259,"l":84105.3100899571,"c":84550.9160467005,"v":270839.4556080387,"t":1706101200}
+{"o":84550.9160467005,"h":85678.528290507,"l":83699.8405380454,"c":84474.2516853307,"v":360208.5390298822,"t":1706104800}
+{"o":84474.2516853307,"h":85888.7357331709,"l":83949.8836641074,"c":85513.4801693249,"v":295960.4495923689,"t":1706108400}
+{"o":85513.4801693249,"h":86346.4831615136,"l":84831.5385806124,"c":86268.1046744566,"v":337484.4487795295,"t":1706112000}
+{"o":86268.1046744566,"h":86287.6396428996,"l":85491.9071525379,"c":85706.521804548,"v":277511.4685282062,"t":1706115600}
+{"o":85706.521804548,"h":85706.521804548,"l":84144.716425042,"c":84759.6519399654,"v":287963.4430226443,"t":1706119200}
+{"o":84759.6519399654,"h":85070.9963232944,"l":84376.773683813,"c":84936.5669790594,"v":233857.2255425061,"t":1706122800}
+{"o":84936.5669790594,"h":85890.1961885219,"l":84448.5341912851,"c":84594.0517057426,"v":320899.2980681771,"t":1706126400}
+{"o":84594.0517057426,"h":85384.2670228906,"l":84473.9780489634,"c":85044.0694759355,"v":275524.3858058434,"t":1706130000}
+{"o":85044.0694759355,"h":86377.4895241138,"l":84846.3418916814,"c":86017.6252369216,"v":262366.2147366134,"t":1706133600}
+{"o":86017.6252369216,"h":87877.8152032318,"l":85922.9214986501,"c":87275.3329288406,"v":330304.803970733,"t":1706137200}
+{"o":87275.3329288406,"h":88080.9799229466,"l":86963.4378295979,"c":87982.8274247142,"v":331687.8954484567,"t":1706140800}
+{"o":87982.8274247142,"h":87984.1105995346,"l":86240.3350827995,"c":86407.2462364991,"v":239692.227639586,"t":1706144400}
+{"o":86407.2462364991,"h":87195.638901727,"l":86257.1992108829,"c":86490.6342685356,"v":224385.9143288191,"t":1706148000}
+{"o":86490.6342685356,"h":87169.9122564236,"l":86271.2708168916,"c":86836.5121853049,"v":199461.253998353,"t":1706151600}
+{"o":86836.5121853049,"h":87115.2146331429,"l":85806.2366056504,"c":86221.0528600781,"v":237218.567150234,"t":1706155200}
+{"o":86221.0528600781,"h":86221.0528600781,"l":85284.8500496637,"c":85649.0726144402,"v":228625.45140655,"t":1706158800}
+{"o":85649.0726144402,"h":87104.5335803583,"l":85516.9487669019,"c":86906.7229372177,"v":210833.3120833796,"t":1706162400}
+{"o":86906.7229372177,"h":86961.4947632458,"l":86318.4633006681,"c":86688.3113371733,"v":194585.2590898973,"t":1706166000}
+{"o":86688.3113371733,"h":86923.7322655448,"l":86131.168609006,"c":86205.0893628692,"v":199831.3126490663,"t":1706169600}
+{"o":86205.0893628692,"h":86617.9870874662,"l":85626.6796500193,"c":85700.8827681619,"v":156022.1515487718,"t":1706173200}
+{"o":85700.8827681619,"h":86571.2639326403,"l":85104.3304437675,"c":86551.1990176305,"v":177441.326938128,"t":1706176800}
+{"o":86551.1990176305,"h":87788.551026226,"l":86161.8352615242,"c":87440.8717714516,"v":231481.6568994921,"t":1706180400}
+{"o":87440.8717714516,"h":87814.8339908346,"l":85108.7385006702,"c":85595.2301391311,"v":251014.3136552079,"t":1706184000}
+{"o":85595.2301391311,"h":85875.5529636352,"l":85002.5361425069,"c":85643.0391061855,"v":227272.5553850816,"t":1706187600}
+{"o":85643.0391061855,"h":86980.8548814714,"l":85316.3032140866,"c":86662.6652829588,"v":264707.1927832011,"t":1706191200}
+{"o":86662.6652829588,"h":86667.271524708,"l":84438.4930316252,"c":84928.5947251348,"v":362943.5171495305,"t":1706194800}
+{"o":84928.5947251348,"h":85367.7318304922,"l":84213.1137246593,"c":84310.2877675997,"v":298159.7315625844,"t":1706198400}
+{"o":84310.2877675997,"h":84889.0546628256,"l":83650.9799439595,"c":84599.234412,"v":310355.9968481839,"t":1706202000}
+{"o":84599.234412,"h":86181.041560357,"l":84599.234412,"c":85128.8087696305,"v":344222.0638135574,"t":1706205600}
+{"o":85128.8087696305,"h":86711.0734026195,"l":84929.7526181949,"c":86313.4564345843,"v":299028.2381952726,"t":1706209200}
+{"o":86313.4564345843,"h":86338.4522723924,"l":85068.7868286813,"c":85521.0751693716,"v":280271.6233206333,"t":1706212800}
+{"o":85521.0751693716,"h":85991.4644835358,"l":85164.0551687744,"c":85609.4592215945,"v":297998.4145733067,"t":1706216400}
+{"o":85609.4592215945,"h":85996.5774006247,"l":84974.6560470175,"c":85763.7631097873,"v":219314.4612004179,"t":1706220000}
+{"o":85763.7631097873,"h":86074.5497173076,"l":85126.4036748244,"c":85338.2196251772,"v":224851.5753566938,"t":1706223600}
+{"o":85338.2196251772,"h":86066.5620628827,"l":84748.0779065417,"c":85520.9198582049,"v":229053.0409519527,"t":1706227200}
+{"o":85520.9198582049,"h":85520.9198582049,"l":84542.9192866084,"c":84922.0213601097,"v":243865.1723902077,"t":1706230800}
+{"o":84922.0213601097,"h":86659.5162302351,"l":84839.8400843621,"c":86508.4276215206,"v":232788.3867054565,"t":1706234400}
+{"o":86508.4276215206,"h":86719.798435665,"l":86051.6101268407,"c":86432.9946445508,"v":185071.1289614498,"t":1706238000}
+{"o":86432.9946445508,"h":86946.2022589519,"l":86275.7976505405,"c":86419.8267367713,"v":186956.5081766846,"t":1706241600}
+{"o":86419.8267367713,"h":86504.7055669222,"l":85968.5751908446,"c":86179.7077155359,"v":198907.2304875743,"t":1706245200}
+{"o":86179.7077155359,"h":86576.6547789034,"l":85669.8039823818,"c":85819.2813469242,"v":203478.9174491156,"t":1706248800}
+{"o":85819.2813469242,"h":85998.0411836818,"l":85292.0373833545,"c":85566.1947910411,"v":245800.2428965379,"t":1706252400}
+{"o":85566.1947910411,"h":86594.4569049042,"l":85566.1947910411,"c":86233.5950273337,"v":214901.2731571564,"t":1706256000}
+{"o":86233.5950273337,"h":87183.0769437225,"l":85949.418364027,"c":86034.4054864346,"v":178854.2983952275,"t":1706259600}
+{"o":86034.4054864346,"h":89180.4467917279,"l":85866.4741982312,"c":88913.5861970877,"v":258530.0575342709,"t":1706263200}
+{"o":88913.5861970877,"h":90761.6165904662,"l":88913.5861970877,"c":90333.3016118169,"v":341291.8071097328,"t":1706266800}
+{"o":90333.3016118169,"h":90610.8368081801,"l":88925.0058121747,"c":89137.873995706,"v":271319.6936317842,"t":1706270400}
+{"o":89137.873995706,"h":89793.1975143588,"l":88604.7195892052,"c":88829.0251010772,"v":219780.9365314799,"t":1706274000}
+{"o":88829.0251010772,"h":90406.8048572244,"l":88772.9182014495,"c":90328.1698206991,"v":306024.8129754285,"t":1706277600}
+{"o":90328.1698206991,"h":90981.4526449472,"l":89425.6676463896,"c":90730.595234334,"v":463402.3542244172,"t":1706281200}
+{"o":90730.595234334,"h":92331.7320856395,"l":90602.0933570033,"c":91546.2076676269,"v":520444.8469809402,"t":1706284800}
+{"o":91546.2076676269,"h":91865.8479546203,"l":90926.6770828398,"c":91654.2067227309,"v":330575.6065240388,"t":1706288400}
+{"o":91654.2067227309,"h":92110.7438106554,"l":91038.063206117,"c":91607.1327529513,"v":289713.2601399751,"t":1706292000}
+{"o":91607.1327529513,"h":91656.7730211168,"l":90952.6758565031,"c":91320.9241047183,"v":285520.5888439463,"t":1706295600}
+{"o":91320.9241047183,"h":92109.2144247647,"l":90467.1776464415,"c":90643.6325042528,"v":320940.7682839211,"t":1706299200}
+{"o":90643.6325042528,"h":91023.6533663027,"l":90140.212666251,"c":90742.8714402939,"v":289305.8689534924,"t":1706302800}
+{"o":90742.8714402939,"h":91051.6332674586,"l":90137.5317940714,"c":90831.5851848758,"v":317477.0466399426,"t":1706306400}
+{"o":90831.5851848758,"h":90993.6308200776,"l":90336.3904450305,"c":90693.9192104363,"v":296743.8785941057,"t":1706310000}
+{"o":90693.9192104363,"h":91435.101999315,"l":90510.891601288,"c":91302.5831983591,"v":254906.411708086,"t":1706313600}
+{"o":91302.5831983591,"h":92170.3242888602,"l":90782.6149795312,"c":91197.9887155225,"v":262113.9282315377,"t":1706317200}
+{"o":91197.9887155225,"h":92028.2896329704,"l":91088.1481716729,"c":91537.7454549539,"v":214566.1941857884,"t":1706320800}
+{"o":91537.7454549539,"h":91705.8694987185,"l":91041.3111374194,"c":91195.1780570964,"v":252010.333861597,"t":1706324400}
+{"o":91195.1780570964,"h":91266.6443259269,"l":90794.363471413,"c":91117.696057621,"v":230041.6253728893,"t":1706328000}
+{"o":91117.696057621,"h":91126.6527405781,"l":89863.3385797498,"c":90001.580209799,"v":234818.2619525699,"t":1706331600}
+{"o":90001.580209799,"h":90319.661765991,"l":89594.4511511961,"c":89856.0134487868,"v":227970.267457711,"t":1706335200}
+{"o":89856.0134487868,"h":90067.6615267663,"l":89239.249445049,"c":89684.916374102,"v":238680.7697036903,"t":1706338800}
+{"o":89684.916374102,"h":89896.8810151871,"l":89189.279025939,"c":89318.7113029426,"v":165532.7080994356,"t":1706342400}
+{"o":89318.7113029426,"h":90587.7102897387,"l":89125.1287271562,"c":90286.4734110814,"v":190195.2596637416,"t":1706346000}
+{"o":90286.4734110814,"h":90728.2142343663,"l":90195.5409569546,"c":90399.902011036,"v":156267.5804872897,"t":1706349600}
+{"o":90399.902011036,"h":90556.9698711573,"l":90215.9965564978,"c":90506.7929369069,"v":206901.5677458353,"t":1706353200}
+{"o":90506.7929369069,"h":90710.8136439332,"l":90140.3608737841,"c":90594.5682527768,"v":149130.3652870141,"t":1706356800}
+{"o":90594.5682527768,"h":91019.2572366649,"l":90335.2720493133,"c":90632.9376135851,"v":181940.7564645502,"t":1706360400}
+{"o":90632.9376135851,"h":91655.6585085064,"l":90499.4550041327,"c":91108.3522592676,"v":257293.7774717646,"t":1706364000}
+{"o":91108.3522592676,"h":91464.7528617956,"l":90938.7399254246,"c":91213.3805350453,"v":219745.0211975507,"t":1706367600}
+{"o":91213.3805350453,"h":91864.3057049844,"l":90681.5234954799,"c":90814.7626904622,"v":226538.381844326,"t":1706371200}
+{"o":90814.7626904622,"h":91270.8590603974,"l":90726.0779175246,"c":91058.9639247344,"v":185154.1463673618,"t":1706374800}
+{"o":91058.9639247344,"h":91727.5666375564,"l":90968.8665666154,"c":91327.7929370321,"v":186816.5274525805,"t":1706378400}
+{"o":91327.7929370321,"h":91846.3348837242,"l":91258.8839473374,"c":91528.6240591068,"v":179514.2419817037,"t":1706382000}
+{"o":91528.6240591068,"h":91824.7384642914,"l":91355.4277206488,"c":91745.845354112,"v":191861.8347494392,"t":1706385600}
+{"o":91745.845354112,"h":92169.4234886632,"l":91474.4934431419,"c":91963.3177787541,"v":215504.5567493171,"t":1706389200}
+{"o":91963.3177787541,"h":92158.2591785351,"l":91592.1201107323,"c":92158.2591785351,"v":206053.0514461066,"t":1706392800}
+{"o":92158.2591785351,"h":92930.2138295128,"l":91972.234026254,"c":92742.6429062906,"v":216208.6305030809,"t":1706396400}
+{"o":92742.6429062906,"h":92886.0651808424,"l":91868.8284065821,"c":92235.192265253,"v":210173.6780605355,"t":1706400000}
+{"o":92235.192265253,"h":93408.3538305764,"l":92168.9001323042,"c":92476.8664438256,"v":254048.8194670134,"t":1706403600}
+{"o":92476.8664438256,"h":92972.1223859875,"l":92283.613864885,"c":92733.6086933552,"v":242062.8824456449,"t":1706407200}
+{"o":92733.6086933552,"h":95105.6628074964,"l":92637.6743944469,"c":95015.6382130704,"v":298408.7524776714,"t":1706410800}
+{"o":95015.6382130704,"h":95656.8635405992,"l":94814.2497280214,"c":95377.8335401426,"v":343572.0078365335,"t":1706414400}
+{"o":95377.8335401426,"h":95479.7423670509,"l":94025.1219243327,"c":94569.9648604818,"v":272705.3133111864,"t":1706418000}
+{"o":94569.9648604818,"h":94682.2533726551,"l":93674.65219968,"c":94018.4117049279,"v":221171.1193116657,"t":1706421600}
+{"o":94018.4117049279,"h":94494.4753479482,"l":93905.8574851727,"c":94197.089082511,"v":187603.6530837957,"t":1706425200}
+{"o":94197.089082511,"h":95490.801380654,"l":93999.4003221646,"c":94882.3595789203,"v":201122.699443558,"t":1706428800}
+{"o":94882.3595789203,"h":96368.2633570312,"l":94865.5881075154,"c":95597.6332361899,"v":232914.7238504553,"t":1706432400}
+{"o":95597.6332361899,"h":97839.3220797827,"l":95590.0483648053,"c":97266.6339589095,"v":295820.4260756591,"t":1706436000}
+{"o":97266.6339589095,"h":97553.6028720679,"l":95977.2137778937,"c":96784.1161551246,"v":259068.3063265992,"t":1706439600}
+{"o":96784.1161551246,"h":96803.8382250147,"l":95268.7392266209,"c":96264.7443367995,"v":350154.1559870499,"t":1706443200}
+{"o":96264.7443367995,"h":96942.6277862796,"l":95698.0739139612,"c":95929.7691694232,"v":333807.9002928157,"t":1706446800}
+{"o":95929.7691694232,"h":96642.3007460828,"l":95131.036214537,"c":95203.2360386038,"v":309010.3583798098,"t":1706450400}
+{"o":95203.2360386038,"h":96315.6489956134,"l":95144.0273171456,"c":95540.478483017,"v":353937.9225304053,"t":1706454000}
+{"o":95540.478483017,"h":96269.4443026208,"l":95413.9449853985,"c":95923.0344927246,"v":265639.342789026,"t":1706457600}
+{"o":95923.0344927246,"h":95923.0344927246,"l":94253.3057933862,"c":94564.063900949,"v":309089.9160432533,"t":1706461200}
+{"o":94564.063900949,"h":94642.7259755558,"l":93529.3786559095,"c":93729.2360542831,"v":321149.6322977619,"t":1706464800}
+{"o":93729.2360542831,"h":94380.6991259014,"l":91228.7799845278,"c":92990.6240693086,"v":392681.6819933996,"t":1706468400}
+{"o":92990.6240693086,"h":94046.610065482,"l":91977.7848605503,"c":93769.5961617732,"v":393720.9787321934,"t":1706472000}
+{"o":93769.5961617732,"h":94698.2988638202,"l":93370.5906072009,"c":94360.441741337,"v":310473.6968104217,"t":1706475600}
+{"o":94360.441741337,"h":94484.4730815764,"l":93160.7796798911,"c":93240.1564476543,"v":329109.6358879216,"t":1706479200}
+{"o":93240.1564476543,"h":94750.3630466709,"l":92944.2384918637,"c":94579.3072543018,"v":364816.815998546,"t":1706482800}
+{"o":94579.3072543018,"h":94579.3072543018,"l":94579.3072543018,"c":94579.3072543018,"v":312110.0354468178,"t":1706486400}
+{"o":94579.3072543018,"h":95643.9544768075,"l":93998.4938270736,"c":95316.5180020172,"v":320311.8220123854,"t":1706490000}
+{"o":95316.5180020172,"h":96042.3825132831,"l":94858.4690939741,"c":95493.4526441028,"v":320068.9487180941,"t":1706493600}
+{"o":95493.4526441028,"h":97355.3253292024,"l":95311.0065074947,"c":96242.6412246437,"v":325715.3293851639,"t":1706497200}
+{"o":96242.6412246437,"h":96337.3376520026,"l":95333.2806408881,"c":95514.7371977028,"v":292746.0453453579,"t":1706500800}
+{"o":95514.7371977028,"h":95911.2658527401,"l":94607.6455053684,"c":94762.6917949848,"v":241192.3371965928,"t":1706504400}
+{"o":94762.6917949848,"h":95865.5667665962,"l":94731.820633355,"c":95637.2700046698,"v":225358.3721102527,"t":1706508000}
+{"o":95637.2700046698,"h":96147.1785212018,"l":94974.7106094518,"c":95096.9083275579,"v":212205.1517328958,"t":1706511600}
+{"o":95096.9083275579,"h":95697.9909169528,"l":94655.832591487,"c":95424.6941729718,"v":244669.5976125084,"t":1706515200}
+{"o":95424.6941729718,"h":95948.9749233658,"l":94743.6438470239,"c":95640.8098222613,"v":223302.7700466166,"t":1706518800}
+{"o":95640.8098222613,"h":96293.0206028515,"l":95223.4938811568,"c":96089.1385623705,"v":172424.3807781641,"t":1706522400}
+{"o":96089.1385623705,"h":96333.077892812,"l":95439.8216645817,"c":95811.6946359519,"v":236847.7769867895,"t":1706526000}
+{"o":95811.6946359519,"h":96291.6352407779,"l":94954.533321645,"c":95419.5176978665,"v":272740.1782446905,"t":1706529600}
+{"o":95419.5176978665,"h":95419.5176978665,"l":94223.1834140202,"c":94594.3626045639,"v":404283.7336199602,"t":1706533200}
+{"o":94594.3626045639,"h":95358.1701567065,"l":93951.3912990389,"c":94402.4236491236,"v":372686.5619870257,"t":1706536800}
+{"o":94402.4236491236,"h":95740.6117708073,"l":94173.0979034324,"c":95694.8349443937,"v":241912.6273042098,"t":1706540400}
+{"o":95694.8349443937,"h":100102.3488529603,"l":95694.8349443937,"c":99356.7753296831,"v":442186.3100214779,"t":1706544000}
+{"o":99356.7753296831,"h":99920.460455502,"l":98590.3405359684,"c":98848.5972867218,"v":341736.8506288078,"t":1706547600}
+{"o":98848.5972867218,"h":99333.5854329981,"l":98003.3912558926,"c":98482.6064222385,"v":294611.2314463921,"t":1706551200}
+{"o":98482.6064222385,"h":99381.174206925,"l":98456.0365971544,"c":98892.1685540453,"v":222930.6947991944,"t":1706554800}
+{"o":98892.1685540453,"h":99771.0118371163,"l":98843.417376474,"c":99581.3574476231,"v":202200.947100598,"t":1706558400}
+{"o":99581.3574476231,"h":99859.2206529801,"l":99416.0659388892,"c":99429.4083294691,"v":200285.6746712177,"t":1706562000}
+{"o":99429.4083294691,"h":99847.7382145912,"l":99030.0364946323,"c":99304.5454805444,"v":211062.4364709613,"t":1706565600}
+{"o":99304.5454805444,"h":100244.3682382861,"l":99003.9079186786,"c":100001.9075433735,"v":256377.0252416792,"t":1706569200}
+{"o":100001.9075433735,"h":100316.4902252301,"l":99320.5502049889,"c":99399.6047205366,"v":228024.3000261401,"t":1706572800}
+{"o":99399.6047205366,"h":101267.3119816553,"l":99294.6405295774,"c":101096.6075904881,"v":295206.2181982913,"t":1706576400}
+{"o":101096.6075904881,"h":102059.1992959663,"l":100632.3683702842,"c":101435.3848354963,"v":259843.3161165785,"t":1706580000}
+{"o":101435.3848354963,"h":102024.6000054983,"l":100308.2132487682,"c":100445.7479420411,"v":266079.9075624443,"t":1706583600}
+{"o":100445.7479420411,"h":100708.0193214526,"l":99760.2940390712,"c":100500.8305846663,"v":183439.2006073513,"t":1706587200}
+{"o":100500.8305846663,"h":101331.3730236283,"l":100122.4943209166,"c":101008.532536676,"v":204928.9994471705,"t":1706590800}
+{"o":101008.532536676,"h":101576.7339097337,"l":100521.0346511471,"c":101554.3350784636,"v":217953.0151665129,"t":1706594400}
+{"o":101554.3350784636,"h":101671.3666346453,"l":101079.9370903878,"c":101150.8906383125,"v":178572.9104460778,"t":1706598000}
+{"o":101150.8906383125,"h":102252.810898757,"l":100725.3801518711,"c":101694.1289615366,"v":213211.8819641605,"t":1706601600}
+{"o":101694.1289615366,"h":102274.6627964291,"l":101314.9215967995,"c":101724.0481225125,"v":177326.0090938208,"t":1706605200}
+{"o":101724.0481225125,"h":102716.5401797254,"l":101302.0858610774,"c":102423.7071044125,"v":173736.0399641348,"t":1706608800}
+{"o":102423.7071044125,"h":104556.5083859119,"l":102423.7071044125,"c":104257.0643689305,"v":265946.3301317532,"t":1706612400}
+{"o":104257.0643689305,"h":104544.5035033141,"l":102376.5034002382,"c":102918.6877623339,"v":327550.3453648089,"t":1706616000}
+{"o":102918.6877623339,"h":103593.4335946088,"l":101845.8153457104,"c":102667.5513642588,"v":308784.3387471742,"t":1706619600}
+{"o":102667.5513642588,"h":104037.9776159181,"l":101932.1531289202,"c":103650.7262440312,"v":295723.3752845299,"t":1706623200}
+{"o":103650.7262440312,"h":104673.0171841689,"l":102883.6407446266,"c":103080.1806336727,"v":398237.9420813041,"t":1706626800}
+{"o":103080.1806336727,"h":103192.8137195645,"l":101596.2858004531,"c":102707.5626666244,"v":337850.6272740231,"t":1706630400}
+{"o":102707.5626666244,"h":103629.6063060149,"l":102544.7519416591,"c":103074.4051485484,"v":280545.0579689402,"t":1706634000}
+{"o":103074.4051485484,"h":103581.1952740046,"l":102172.403754409,"c":103312.563312828,"v":273113.4454620202,"t":1706637600}
+{"o":103312.563312828,"h":103876.5163967039,"l":103086.2099647363,"c":103544.255470723,"v":181956.2243542099,"t":1706641200}
diff --git a/So11111111111111111111111111111111111111112_9fcktgakGMz78RBNCYaX1QhnHnwXUtnU2n3MsorM6Zjk.json b/So11111111111111111111111111111111111111112_9fcktgakGMz78RBNCYaX1QhnHnwXUtnU2n3MsorM6Zjk.json
new file mode 100644
index 0000000000000000000000000000000000000000..f7e831d1a0674ef5711e2e622fe03209792e2931
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_9fcktgakGMz78RBNCYaX1QhnHnwXUtnU2n3MsorM6Zjk.json
@@ -0,0 +1,9000 @@
+{"o":71043.0985238646,"h":71380.9671381005,"l":70057.6579107642,"c":71004.7186939524,"v":1455843.1871632854,"t":1731844800}
+{"o":71004.7186939524,"h":71038.209926833,"l":69479.1596549971,"c":70038.919371174,"v":1532679.6522670372,"t":1731848400}
+{"o":70038.919371174,"h":70766.1908420614,"l":69886.6289977343,"c":70617.7021758384,"v":1469951.1536370395,"t":1731852000}
+{"o":70617.7021758384,"h":71146.0716636205,"l":70273.6643402331,"c":70791.4430693482,"v":1526437.4572096178,"t":1731855600}
+{"o":70791.4430693482,"h":71004.3288489431,"l":70264.6755426766,"c":70633.3605608629,"v":1566405.883958803,"t":1731859200}
+{"o":70633.3605608629,"h":71006.9818667547,"l":70057.8398524895,"c":70722.8985527939,"v":1362180.6200855395,"t":1731862800}
+{"o":70722.8985527939,"h":70867.749746209,"l":69944.0983573295,"c":70474.6874097499,"v":1286103.1671145726,"t":1731866400}
+{"o":70474.6874097499,"h":71253.9403071656,"l":70076.4399272401,"c":71225.1508430256,"v":1378996.7946017315,"t":1731870000}
+{"o":71225.1508430256,"h":71740.2784672359,"l":70727.0972018648,"c":71338.2773619809,"v":1440843.6669740584,"t":1731873600}
+{"o":71338.2773619809,"h":71589.3869675058,"l":70410.9433921071,"c":70452.7504797851,"v":1369483.7756792514,"t":1731877200}
+{"o":70452.7504797851,"h":71321.4015374614,"l":70062.4682007273,"c":71064.9204523204,"v":1382584.3602635411,"t":1731880800}
+{"o":71064.9204523204,"h":72154.7443685823,"l":70585.28636239,"c":71859.5083973902,"v":1396491.567695688,"t":1731884400}
+{"o":71859.5083973902,"h":72148.3752979537,"l":70798.5833635445,"c":71156.5226297752,"v":1461051.9759076887,"t":1731888000}
+{"o":71156.5226297752,"h":72529.6272918335,"l":70914.5825093721,"c":71892.4246965369,"v":1369302.9137487141,"t":1731891600}
+{"o":71892.4246965369,"h":72616.1314920639,"l":71763.9290421416,"c":72467.2366522958,"v":1353942.9754368691,"t":1731895200}
+{"o":72467.2366522958,"h":73878.5434907551,"l":71761.7118062917,"c":73796.7786800814,"v":1300800.2428759229,"t":1731898800}
+{"o":73796.7786800814,"h":74162.585528945,"l":72792.5723528239,"c":73368.907009013,"v":1293500.480405096,"t":1731902400}
+{"o":73368.907009013,"h":73932.089515073,"l":73044.370457239,"c":73498.1481798886,"v":1188028.7344866274,"t":1731906000}
+{"o":73498.1481798886,"h":73728.6499336042,"l":73000.3641464711,"c":73197.6214471029,"v":1296264.5070050256,"t":1731909600}
+{"o":73197.6214471029,"h":73354.0308542662,"l":72480.2917008786,"c":73224.6982002465,"v":1109547.1895865863,"t":1731913200}
+{"o":73224.6982002465,"h":73530.4610307354,"l":72517.906342169,"c":73391.5513070668,"v":1158325.2509113913,"t":1731916800}
+{"o":73391.5513070668,"h":74262.962828362,"l":72955.3292479144,"c":74041.2082024726,"v":1512909.4982307288,"t":1731920400}
+{"o":74041.2082024726,"h":75130.6400018159,"l":73694.927286637,"c":74839.6124917392,"v":1380122.4280323037,"t":1731924000}
+{"o":74839.6124917392,"h":74839.6124917392,"l":73097.7476452165,"c":73331.212745636,"v":1478826.2953371303,"t":1731927600}
+{"o":73331.212745636,"h":73887.7449239504,"l":73008.3432274489,"c":73485.0604102634,"v":1225192.8439391821,"t":1731931200}
+{"o":73485.0604102634,"h":73750.824100792,"l":72122.9334030519,"c":72212.7580748657,"v":1561953.8645350658,"t":1731934800}
+{"o":72212.7580748657,"h":74085.0837914431,"l":72028.3258372054,"c":73137.8652480005,"v":1513003.6542303192,"t":1731938400}
+{"o":73137.8652480005,"h":74135.6609621718,"l":72719.1192894715,"c":73603.2877985203,"v":1629732.2952380446,"t":1731942000}
+{"o":73603.2877985203,"h":73802.5036727804,"l":72161.7369279541,"c":72612.3557259016,"v":1693458.3076259929,"t":1731945600}
+{"o":72612.3557259016,"h":73333.2085298585,"l":71885.3333796462,"c":72562.5240915341,"v":1776598.427047031,"t":1731949200}
+{"o":72562.5240915341,"h":73163.8119624142,"l":71772.6970454215,"c":72148.1109025853,"v":1679162.2380962013,"t":1731952800}
+{"o":72148.1109025853,"h":72265.2253203002,"l":70904.4713770593,"c":71533.6210420903,"v":1769628.3155521732,"t":1731956400}
+{"o":71533.6210420903,"h":72780.0634206467,"l":71348.9824572114,"c":72293.1826885731,"v":1715393.4277866154,"t":1731960000}
+{"o":72293.1826885731,"h":72935.5498007896,"l":72099.4661229322,"c":72141.6477573324,"v":1572868.3285388479,"t":1731963600}
+{"o":72141.6477573324,"h":72823.7622849191,"l":72141.6477573324,"c":72489.7708956288,"v":1433996.0831180466,"t":1731967200}
+{"o":72489.7708956288,"h":72719.070733627,"l":71966.50371316,"c":72597.5402078419,"v":1408324.1583871031,"t":1731970800}
+{"o":72597.5402078419,"h":73021.8172772861,"l":71896.0530993573,"c":72507.3105089744,"v":1493149.2861349189,"t":1731974400}
+{"o":72507.3105089744,"h":72834.3722046694,"l":72167.6891012416,"c":72252.7853160458,"v":1366284.266366313,"t":1731978000}
+{"o":72252.7853160458,"h":73043.4670310606,"l":72131.9501327519,"c":73043.4670310606,"v":1324211.5915587607,"t":1731981600}
+{"o":73043.4670310606,"h":73648.2629727886,"l":72776.2470695548,"c":72834.0890030565,"v":1518428.0109485702,"t":1731985200}
+{"o":72834.0890030565,"h":72974.9577108012,"l":72259.9807188262,"c":72589.8630329933,"v":1554858.0719080679,"t":1731988800}
+{"o":72589.8630329933,"h":73304.8170834618,"l":72430.2850876461,"c":72921.7498627264,"v":1638024.10107207,"t":1731992400}
+{"o":72921.7498627264,"h":73625.0768962959,"l":72838.8494790082,"c":73625.0768962959,"v":2730370.1553580048,"t":1731996000}
+{"o":73625.0768962959,"h":73971.8751281504,"l":73402.664181835,"c":73679.9738999063,"v":2367142.5782359787,"t":1731999600}
+{"o":73679.9738999063,"h":74240.9800221706,"l":73524.4651466573,"c":73956.1569268645,"v":1807811.807776415,"t":1732003200}
+{"o":73956.1569268645,"h":74471.7069268554,"l":73210.7184224849,"c":74085.6501947249,"v":1575364.6516965376,"t":1732006800}
+{"o":74085.6501947249,"h":74451.9407182204,"l":73952.4918781207,"c":74446.0773558712,"v":1270166.8328373465,"t":1732010400}
+{"o":74446.0773558712,"h":74744.9012918274,"l":74284.0448368848,"c":74502.3925607616,"v":1440811.2934955233,"t":1732014000}
+{"o":74502.3925607616,"h":74897.7367772107,"l":74067.594402285,"c":74240.7996717506,"v":1613411.9394796111,"t":1732017600}
+{"o":74240.7996717506,"h":74293.041001294,"l":72603.6037498005,"c":72603.6037498005,"v":1740920.8865294957,"t":1732021200}
+{"o":72603.6037498005,"h":72857.8797271465,"l":72138.2480836947,"c":72494.2087161051,"v":1891591.6260962663,"t":1732024800}
+{"o":72494.2087161051,"h":73027.2073844591,"l":72179.4449898063,"c":72874.7686522275,"v":1694163.7277057373,"t":1732028400}
+{"o":72874.7686522275,"h":73384.5853824367,"l":72690.1243695726,"c":73261.3355419692,"v":1734414.4531016022,"t":1732032000}
+{"o":73261.3355419692,"h":73645.4640946869,"l":72881.0071842098,"c":73509.0476531223,"v":1762119.6147202151,"t":1732035600}
+{"o":73509.0476531223,"h":74055.1013624966,"l":73287.4336757749,"c":73774.1706536846,"v":1674815.908575895,"t":1732039200}
+{"o":73774.1706536846,"h":74045.5232863896,"l":73347.1480875625,"c":73748.5050562499,"v":1532049.8655380346,"t":1732042800}
+{"o":73748.5050562499,"h":73940.1892796092,"l":72242.1510110592,"c":72588.8098368506,"v":1675860.6185230373,"t":1732046400}
+{"o":72588.8098368506,"h":72803.2091727859,"l":70998.1039920386,"c":71604.7390784996,"v":1895634.4236674258,"t":1732050000}
+{"o":71604.7390784996,"h":71839.1343758638,"l":70714.5369308558,"c":71317.1179512668,"v":1463219.6623210637,"t":1732053600}
+{"o":71317.1179512668,"h":72057.9364109742,"l":71112.3778727335,"c":71933.2581024522,"v":1175553.7105444812,"t":1732057200}
+{"o":71933.2581024522,"h":72004.9778893862,"l":71335.3466352129,"c":71763.4939496567,"v":1101727.7422475591,"t":1732060800}
+{"o":71763.4939496567,"h":72055.5365895516,"l":70951.06415973,"c":71141.8779077718,"v":1596449.9880069261,"t":1732064400}
+{"o":71141.8779077718,"h":71217.3730832401,"l":70400.6181981523,"c":70545.9815595738,"v":1761357.413533522,"t":1732068000}
+{"o":70545.9815595738,"h":70813.2837507436,"l":69771.7110200136,"c":70801.9871921456,"v":1695706.3002929622,"t":1732071600}
+{"o":70801.9871921456,"h":70840.2433622916,"l":70098.8710214972,"c":70722.1393534536,"v":1710147.9289042102,"t":1732075200}
+{"o":70722.1393534536,"h":71183.4027422096,"l":70437.1680760913,"c":71155.0197895253,"v":1530395.564533964,"t":1732078800}
+{"o":71155.0197895253,"h":71344.7099495976,"l":70938.709973695,"c":71069.6448863718,"v":1317847.7742614357,"t":1732082400}
+{"o":71069.6448863718,"h":71568.0716577784,"l":70887.550502937,"c":71426.4097893163,"v":1466678.772948748,"t":1732086000}
+{"o":71426.4097893163,"h":72303.0748712204,"l":71312.6829603923,"c":71956.6578292602,"v":1533048.5396086224,"t":1732089600}
+{"o":71956.6578292602,"h":72176.2566709367,"l":71635.7516628236,"c":71946.6162433974,"v":1353864.7790761711,"t":1732093200}
+{"o":71946.6162433974,"h":72167.8183425246,"l":71596.2671555856,"c":71680.2290713455,"v":1182798.765862596,"t":1732096800}
+{"o":71680.2290713455,"h":72128.7401532778,"l":71112.1102381957,"c":71958.3836924074,"v":1370502.2213425951,"t":1732100400}
+{"o":71958.3836924074,"h":72236.4021468209,"l":71313.3498797609,"c":71616.7333916231,"v":1420506.6117505035,"t":1732104000}
+{"o":71616.7333916231,"h":72294.3765798671,"l":71295.5507584773,"c":72199.4488854231,"v":1625432.9685604428,"t":1732107600}
+{"o":72199.4488854231,"h":73401.2926126569,"l":72073.3325338606,"c":72629.5561914276,"v":1987208.0522655251,"t":1732111200}
+{"o":72629.5561914276,"h":72832.5071439606,"l":71465.9717596263,"c":72149.5616956402,"v":2139617.8232187736,"t":1732114800}
+{"o":72149.5616956402,"h":72394.8748421949,"l":70423.6349047883,"c":71071.2464178711,"v":2351652.1484694453,"t":1732118400}
+{"o":71071.2464178711,"h":71339.8113503074,"l":70189.4782543205,"c":70189.4782543205,"v":1763716.0952442107,"t":1732122000}
+{"o":70189.4782543205,"h":70895.8636504508,"l":69994.9852039622,"c":70582.2606109754,"v":2044624.5090289335,"t":1732125600}
+{"o":70582.2606109754,"h":70666.6127538956,"l":69915.3481813417,"c":70557.353696105,"v":1714320.7794754175,"t":1732129200}
+{"o":70557.353696105,"h":71278.7180474931,"l":70164.5256715634,"c":71153.1461077007,"v":1482239.5680282121,"t":1732132800}
+{"o":71153.1461077007,"h":72059.0800990217,"l":71000.4084554395,"c":71600.8895866521,"v":1545591.5828152106,"t":1732136400}
+{"o":71600.8895866521,"h":72036.2170302535,"l":71199.6932041316,"c":71524.4020956731,"v":1367880.4668975461,"t":1732140000}
+{"o":71524.4020956731,"h":71840.9068757041,"l":71099.1188223009,"c":71311.1980829823,"v":890754.298385461,"t":1732143600}
+{"o":71311.1980829823,"h":72145.276611216,"l":71104.7150121351,"c":72004.4080493808,"v":911393.8458368253,"t":1732147200}
+{"o":72004.4080493808,"h":72256.9090845584,"l":71547.9875026829,"c":71552.6271816441,"v":1068724.852729721,"t":1732150800}
+{"o":71552.6271816441,"h":71609.1156398353,"l":69547.1961534526,"c":70286.0147900931,"v":1417536.2789761594,"t":1732154400}
+{"o":70286.0147900931,"h":71702.3339859022,"l":70147.6970663964,"c":71421.1617933256,"v":1332611.7376874003,"t":1732158000}
+{"o":71421.1617933256,"h":73178.4087193859,"l":71337.7420889099,"c":72770.8244346128,"v":1474829.8674094568,"t":1732161600}
+{"o":72770.8244346128,"h":73243.5538749873,"l":72109.1359005315,"c":72413.0609116716,"v":1375255.0361871736,"t":1732165200}
+{"o":72413.0609116716,"h":72427.83973543,"l":71686.6245191225,"c":72069.7684945209,"v":1977539.3869779492,"t":1732168800}
+{"o":72069.7684945209,"h":73477.1875603382,"l":72069.7684945209,"c":73094.3943957641,"v":1571443.8299001704,"t":1732172400}
+{"o":73094.3943957641,"h":73430.495913846,"l":72869.521781858,"c":73240.8776679087,"v":1448947.9904609548,"t":1732176000}
+{"o":73240.8776679087,"h":73662.4981398198,"l":73072.7736090464,"c":73192.2103031356,"v":1693993.629860349,"t":1732179600}
+{"o":73192.2103031356,"h":73453.22486702,"l":72715.2736396159,"c":73166.7652907641,"v":1519467.4741554756,"t":1732183200}
+{"o":73166.7652907641,"h":73366.0783450236,"l":72593.1866343019,"c":72614.0079409152,"v":1565258.7041486306,"t":1732186800}
+{"o":72614.0079409152,"h":74439.531048633,"l":72594.021630728,"c":73353.708326678,"v":2033445.9786753326,"t":1732190400}
+{"o":73353.708326678,"h":75369.6882691494,"l":73220.7671850373,"c":74227.056087819,"v":3204311.1156573058,"t":1732194000}
+{"o":74227.056087819,"h":76314.908341278,"l":73433.6150400602,"c":76055.643704577,"v":3107757.5721613937,"t":1732197600}
+{"o":76055.643704577,"h":76390.5965416188,"l":73670.8112708843,"c":75329.329191451,"v":2164343.5649343901,"t":1732201200}
+{"o":75329.329191451,"h":77227.7611986447,"l":75136.2097939295,"c":77023.8218816367,"v":1660770.5771441525,"t":1732204800}
+{"o":77023.8218816367,"h":78361.8634700226,"l":76661.1797056203,"c":77865.2039195167,"v":1704736.2496876181,"t":1732208400}
+{"o":77865.2039195167,"h":78416.5426010546,"l":77498.2669755124,"c":78129.6691029765,"v":1679033.9683933249,"t":1732212000}
+{"o":78129.6691029765,"h":78548.6452866368,"l":76693.064856837,"c":76896.2863073556,"v":1759261.7926909036,"t":1732215600}
+{"o":76896.2863073556,"h":77789.1688507396,"l":76576.1973904609,"c":76970.5683732753,"v":1545393.7661573754,"t":1732219200}
+{"o":76970.5683732753,"h":77362.4608332283,"l":76570.2598920335,"c":76630.9092197802,"v":1685085.0681282931,"t":1732222800}
+{"o":76630.9092197802,"h":77294.2226488676,"l":76625.0536795363,"c":77190.6600639073,"v":1267687.4944150001,"t":1732226400}
+{"o":77190.6600639073,"h":77951.1236027167,"l":77152.020208259,"c":77629.9329770876,"v":1334320.2714314596,"t":1732230000}
+{"o":77629.9329770876,"h":78320.1016756827,"l":76902.3638782611,"c":77012.5727674281,"v":1540661.6131305459,"t":1732233600}
+{"o":77012.5727674281,"h":77900.7524561429,"l":76451.4177463744,"c":77206.8516380654,"v":1444454.9153965486,"t":1732237200}
+{"o":77206.8516380654,"h":78608.5086591285,"l":77206.6741321313,"c":78083.6677787442,"v":1568934.3798837217,"t":1732240800}
+{"o":78083.6677787442,"h":80053.3752638595,"l":77832.9183442721,"c":79479.8948306806,"v":1786697.2577230164,"t":1732244400}
+{"o":79479.8948306806,"h":79573.9208975201,"l":78747.5376749357,"c":79012.6942949065,"v":1510876.5368696081,"t":1732248000}
+{"o":79012.6942949065,"h":79507.0363532671,"l":78654.2895583948,"c":78864.6002794848,"v":1388882.9629624151,"t":1732251600}
+{"o":78864.6002794848,"h":79077.6093297335,"l":78074.5656543959,"c":78484.9810193243,"v":1329043.2509182293,"t":1732255200}
+{"o":78484.9810193243,"h":78927.1860086036,"l":78269.2581519231,"c":78518.6500790996,"v":1200002.0155439379,"t":1732258800}
+{"o":78518.6500790996,"h":78992.568723099,"l":78294.4955438661,"c":78646.9710291121,"v":1046702.606330306,"t":1732262400}
+{"o":78646.9710291121,"h":78707.7264332026,"l":77695.8038280084,"c":78219.8790789559,"v":1015407.3059430858,"t":1732266000}
+{"o":78219.8790789559,"h":78418.7997562324,"l":77682.6747384391,"c":77848.2228553876,"v":1088054.928265468,"t":1732269600}
+{"o":77848.2228553876,"h":78547.9612075042,"l":77551.3972039042,"c":78503.0251985047,"v":1059260.6423362424,"t":1732273200}
+{"o":78503.0251985047,"h":78820.9945315545,"l":78256.6084497423,"c":78689.09400881,"v":1059664.1084447047,"t":1732276800}
+{"o":78689.09400881,"h":78700.74050865,"l":76491.8039214914,"c":77200.3357678887,"v":1582558.2126414247,"t":1732280400}
+{"o":77200.3357678887,"h":77793.1994370106,"l":76411.2552670701,"c":76675.535749228,"v":1506265.5776838225,"t":1732284000}
+{"o":76675.535749228,"h":77892.1365272587,"l":76545.7229949378,"c":77612.5867086102,"v":1261331.0479738843,"t":1732287600}
+{"o":77612.5867086102,"h":77625.1774826786,"l":76580.2024841127,"c":77261.0990235997,"v":1154719.3942916181,"t":1732291200}
+{"o":77261.0990235997,"h":77534.6332388112,"l":76342.8681429782,"c":77049.8618616273,"v":1190571.6033177129,"t":1732294800}
+{"o":77049.8618616273,"h":77221.9946393933,"l":75753.2641398967,"c":76570.6549970348,"v":1257063.7903239054,"t":1732298400}
+{"o":76570.6549970348,"h":77260.7451837389,"l":76120.2609482745,"c":76903.0635193023,"v":1439235.3609831608,"t":1732302000}
+{"o":76903.0635193023,"h":77348.3814624613,"l":76672.0090311026,"c":77245.7989555808,"v":1170685.3411192852,"t":1732305600}
+{"o":77245.7989555808,"h":78080.4528740607,"l":76771.6011106441,"c":77860.9972337196,"v":1281318.7819237392,"t":1732309200}
+{"o":77860.9972337196,"h":77984.1279013976,"l":76998.8585908378,"c":77150.595623078,"v":1177843.0014494816,"t":1732312800}
+{"o":77150.595623078,"h":77808.3863152609,"l":76775.4988098886,"c":77798.2097948367,"v":1171869.1773916243,"t":1732316400}
+{"o":77798.2097948367,"h":78047.7857079144,"l":77311.408537355,"c":77356.7333444945,"v":1168567.1433557644,"t":1732320000}
+{"o":77356.7333444945,"h":78021.852085584,"l":77089.8933035135,"c":77704.5323417334,"v":1110403.2328485432,"t":1732323600}
+{"o":77704.5323417334,"h":77727.4794713676,"l":76724.7718859758,"c":76978.4710435576,"v":1142388.9400770916,"t":1732327200}
+{"o":76978.4710435576,"h":77912.1773693705,"l":76752.3825777461,"c":77878.487917785,"v":1133258.0689412642,"t":1732330800}
+{"o":77878.487917785,"h":79926.4387212047,"l":77762.7889021875,"c":79406.5563355885,"v":1360344.4875973978,"t":1732334400}
+{"o":79406.5563355885,"h":79754.7482978134,"l":78180.5304627409,"c":78705.4705232455,"v":1081667.4719633602,"t":1732338000}
+{"o":78705.4705232455,"h":78825.4009390408,"l":78311.6288140445,"c":78474.6344444601,"v":1200677.7885916007,"t":1732341600}
+{"o":78474.6344444601,"h":78878.0071016972,"l":77969.6066337222,"c":78200.5578011647,"v":981802.5111584485,"t":1732345200}
+{"o":78200.5578011647,"h":78556.1608577011,"l":77506.83349912,"c":78108.5236815347,"v":991634.3793159889,"t":1732348800}
+{"o":78108.5236815347,"h":78430.4029063929,"l":77924.5948287428,"c":78180.8425891651,"v":844444.1440960519,"t":1732352400}
+{"o":78180.8425891651,"h":78465.3018609189,"l":77664.3079966643,"c":77741.932146602,"v":860780.4994288806,"t":1732356000}
+{"o":77741.932146602,"h":77922.657955476,"l":77132.7559237594,"c":77531.9561657601,"v":845416.1612716498,"t":1732359600}
+{"o":77531.9561657601,"h":78208.4380704398,"l":77485.9101005822,"c":78007.0957103161,"v":850744.3182611703,"t":1732363200}
+{"o":78007.0957103161,"h":78788.3058225809,"l":77853.685894399,"c":78653.5313547721,"v":868104.5368915499,"t":1732366800}
+{"o":78653.5313547721,"h":79760.5302320229,"l":78344.1450582761,"c":79623.1600304168,"v":1164335.4669394328,"t":1732370400}
+{"o":79623.1600304168,"h":79848.3225354657,"l":78652.5286870168,"c":78697.8665675495,"v":1044038.6262320469,"t":1732374000}
+{"o":78697.8665675495,"h":78865.0951804909,"l":77200.6972420816,"c":77762.5921761814,"v":1458790.6198822395,"t":1732377600}
+{"o":77762.5921761814,"h":78233.0535440691,"l":77194.1225548256,"c":77963.0704293165,"v":1103654.7603309241,"t":1732381200}
+{"o":77963.0704293165,"h":77963.0704293165,"l":77350.4970093686,"c":77586.2372047509,"v":934905.2476971117,"t":1732384800}
+{"o":77586.2372047509,"h":77740.4006444101,"l":76939.6121303596,"c":77032.6248371257,"v":1037918.8441072376,"t":1732388400}
+{"o":77032.6248371257,"h":77396.5254414259,"l":76452.8454717503,"c":77351.5761564494,"v":1360772.1512730252,"t":1732392000}
+{"o":77351.5761564494,"h":77443.0377428518,"l":76869.9864051001,"c":77326.2860312286,"v":1141177.194176231,"t":1732395600}
+{"o":77326.2860312286,"h":77546.5901924274,"l":77072.8142368816,"c":77208.7843394388,"v":991379.5901084872,"t":1732399200}
+{"o":77208.7843394388,"h":77301.0549234662,"l":76584.4787128919,"c":77165.7398534484,"v":1061328.4502341519,"t":1732402800}
+{"o":77165.7398534484,"h":78215.4272586118,"l":77045.1676426368,"c":78144.3282194499,"v":1282009.0222387919,"t":1732406400}
+{"o":78144.3282194499,"h":78653.2715678075,"l":78076.8950731632,"c":78321.2768032788,"v":1104872.6715571065,"t":1732410000}
+{"o":78321.2768032788,"h":78591.922511678,"l":78018.3506052674,"c":78270.1213012441,"v":1161949.3264981068,"t":1732413600}
+{"o":78270.1213012441,"h":78453.5534096445,"l":77921.759363822,"c":78303.14497795,"v":975641.3585561588,"t":1732417200}
+{"o":78303.14497795,"h":78492.8867145282,"l":77386.7295706966,"c":77783.0328027894,"v":1169103.2361155325,"t":1732420800}
+{"o":77783.0328027894,"h":77900.7435648516,"l":76197.5160228705,"c":77269.1161730726,"v":928827.2212790551,"t":1732424400}
+{"o":77269.1161730726,"h":77663.2056290896,"l":76855.4995639479,"c":77534.5491404391,"v":940563.1934628988,"t":1732428000}
+{"o":77534.5491404391,"h":77713.2933415579,"l":77350.8229042017,"c":77688.3649713864,"v":850025.1687097959,"t":1732431600}
+{"o":77688.3649713864,"h":77735.1911742794,"l":76878.996187456,"c":76916.3458655123,"v":904525.4721823086,"t":1732435200}
+{"o":76916.3458655123,"h":77274.0933359365,"l":76613.4894287639,"c":77040.3044485156,"v":915070.3125389176,"t":1732438800}
+{"o":77040.3044485156,"h":77183.6889819185,"l":75799.8625139916,"c":76308.9913491076,"v":997433.0621707236,"t":1732442400}
+{"o":76308.9913491076,"h":76406.4483290819,"l":74810.7174995248,"c":75227.8574376876,"v":1197549.3682687106,"t":1732446000}
+{"o":75227.8574376876,"h":75780.3083073839,"l":72963.5153249194,"c":74118.6116073136,"v":1724631.8854926475,"t":1732449600}
+{"o":74118.6116073136,"h":75397.4944342235,"l":73702.1329552242,"c":74982.0479422619,"v":1139589.429970169,"t":1732453200}
+{"o":74982.0479422619,"h":75071.2254196593,"l":73525.6838768736,"c":74845.4494623617,"v":1222922.5941335356,"t":1732456800}
+{"o":74845.4494623617,"h":74979.887628432,"l":73728.9313014842,"c":73896.6501484439,"v":1224544.233060539,"t":1732460400}
+{"o":73896.6501484439,"h":75248.8258823956,"l":73736.6140396736,"c":74712.085922774,"v":1355978.8926283626,"t":1732464000}
+{"o":74712.085922774,"h":75069.3645696817,"l":73957.2731319659,"c":74905.5175902788,"v":1191544.2672003896,"t":1732467600}
+{"o":74905.5175902788,"h":75806.5489907984,"l":74577.349627031,"c":75586.3598230597,"v":1066403.6642964578,"t":1732471200}
+{"o":75586.3598230597,"h":75670.9752785222,"l":74928.9248815476,"c":75207.8633098954,"v":1069282.9002727019,"t":1732474800}
+{"o":75207.8633098954,"h":75927.9983283638,"l":75095.5070441397,"c":75884.8608885731,"v":925153.60561129,"t":1732478400}
+{"o":75884.8608885731,"h":76076.4216686621,"l":75487.9916092062,"c":75966.2243038401,"v":825293.1632417495,"t":1732482000}
+{"o":75966.2243038401,"h":76964.2760340927,"l":75879.6290516628,"c":76713.7258465508,"v":953334.1737493406,"t":1732485600}
+{"o":76713.7258465508,"h":77122.3299218564,"l":76107.7070567617,"c":76517.0664266494,"v":1304495.6334257154,"t":1732489200}
+{"o":76517.0664266494,"h":76670.4214372679,"l":75763.6807152299,"c":76020.6352198235,"v":1344625.9117707224,"t":1732492800}
+{"o":76020.6352198235,"h":76116.0468933739,"l":74399.9534041959,"c":75248.7176182025,"v":1403531.4804705693,"t":1732496400}
+{"o":75248.7176182025,"h":76162.8166211228,"l":75202.835867913,"c":75686.5506245111,"v":1106337.447442488,"t":1732500000}
+{"o":75686.5506245111,"h":76529.6490903585,"l":75613.861136007,"c":76434.1242894148,"v":1053402.7236358048,"t":1732503600}
+{"o":76434.1242894148,"h":76888.965393106,"l":75990.747578245,"c":76419.5773638851,"v":1013674.4924210478,"t":1732507200}
+{"o":76419.5773638851,"h":76927.7584671028,"l":76316.9855369066,"c":76668.4495088838,"v":879171.9816695763,"t":1732510800}
+{"o":76668.4495088838,"h":76910.1475725765,"l":76209.5796195705,"c":76278.4200933192,"v":1015324.4751476318,"t":1732514400}
+{"o":76278.4200933192,"h":76933.1459588547,"l":76134.344082997,"c":76704.0766694773,"v":1165955.1281298329,"t":1732518000}
+{"o":76704.0766694773,"h":77253.8964742847,"l":76622.9228931333,"c":77126.7191851852,"v":877890.3606789778,"t":1732521600}
+{"o":77126.7191851852,"h":77675.6407231891,"l":76631.8943932245,"c":77156.6227273703,"v":1074898.4633954174,"t":1732525200}
+{"o":77156.6227273703,"h":77390.0912400375,"l":76133.7381467699,"c":76845.5553743166,"v":903702.7639928232,"t":1732528800}
+{"o":76845.5553743166,"h":76877.9474799983,"l":76055.4293345806,"c":76339.7034170618,"v":944789.5363992864,"t":1732532400}
+{"o":76339.7034170618,"h":76445.0960370284,"l":75744.7740534076,"c":76019.7569507848,"v":1052668.7447233042,"t":1732536000}
+{"o":76019.7569507848,"h":76205.6480232988,"l":74628.2875410528,"c":75072.7854648319,"v":1314964.9400210187,"t":1732539600}
+{"o":75072.7854648319,"h":75357.4241409995,"l":72992.9953115274,"c":73212.0889387512,"v":1638672.5486517788,"t":1732543200}
+{"o":73212.0889387512,"h":74813.0476444414,"l":71179.1991254316,"c":74123.5223912731,"v":2032540.675239675,"t":1732546800}
+{"o":74123.5223912731,"h":74462.223279801,"l":73031.1261920437,"c":73517.8590532094,"v":1605224.7313648248,"t":1732550400}
+{"o":73517.8590532094,"h":73522.8848293895,"l":71670.7521018259,"c":72541.8137357422,"v":1643358.3349061809,"t":1732554000}
+{"o":72541.8137357422,"h":73209.8589555367,"l":72168.5460927168,"c":72560.1635941693,"v":1226267.6770842185,"t":1732557600}
+{"o":72560.1635941693,"h":72895.3499041647,"l":71531.5970884475,"c":72497.0298022346,"v":1288453.1783276664,"t":1732561200}
+{"o":72497.0298022346,"h":73070.1028864518,"l":72106.524101308,"c":72575.1904369494,"v":1269372.1635102369,"t":1732564800}
+{"o":72575.1904369494,"h":72832.0566053411,"l":71096.6364946465,"c":72122.3849664714,"v":1417236.4768630115,"t":1732568400}
+{"o":72122.3849664714,"h":72312.5974714691,"l":69881.4893592216,"c":71594.324755641,"v":1414307.5326571881,"t":1732572000}
+{"o":71594.324755641,"h":72232.980729546,"l":70691.3029543054,"c":70826.2378727134,"v":1161732.9410114107,"t":1732575600}
+{"o":70826.2378727134,"h":72171.6460199258,"l":70621.0057920673,"c":71201.4233906783,"v":1409306.4120579499,"t":1732579200}
+{"o":71201.4233906783,"h":71986.0405370628,"l":70929.9063341771,"c":71842.5741087042,"v":1034305.5245627768,"t":1732582800}
+{"o":71842.5741087042,"h":72459.8903152715,"l":71486.6829157754,"c":72212.4897006188,"v":958582.6158345435,"t":1732586400}
+{"o":72212.4897006188,"h":72292.3090735981,"l":71384.6498283192,"c":71840.1786450563,"v":997770.4824733665,"t":1732590000}
+{"o":71840.1786450563,"h":72160.4403307502,"l":71395.8227550552,"c":71754.4173939892,"v":1044884.9217766935,"t":1732593600}
+{"o":71754.4173939892,"h":72244.060486892,"l":71552.6476798349,"c":72234.0901179776,"v":997912.9838470231,"t":1732597200}
+{"o":72234.0901179776,"h":72522.704481927,"l":71633.2106483865,"c":72109.987603338,"v":1068958.6799134072,"t":1732600800}
+{"o":72109.987603338,"h":72129.0802967172,"l":70818.3958736544,"c":71321.968865491,"v":1124265.0026841396,"t":1732604400}
+{"o":71321.968865491,"h":71622.8285409733,"l":69582.1267436357,"c":70373.8405020885,"v":1504628.2051082074,"t":1732608000}
+{"o":70373.8405020885,"h":71564.5750475649,"l":70255.8994079809,"c":70778.539866906,"v":1134858.5787218998,"t":1732611600}
+{"o":70778.539866906,"h":71049.3712339119,"l":68655.4913180931,"c":68685.7415827274,"v":1188845.1988796389,"t":1732615200}
+{"o":68685.7415827274,"h":69120.9037351714,"l":67086.1233912021,"c":68916.9901349123,"v":1660378.3892040325,"t":1732618800}
+{"o":68916.9901349123,"h":69578.3883659416,"l":68310.0341440376,"c":68839.0361495907,"v":1430980.2644544498,"t":1732622400}
+{"o":68839.0361495907,"h":69469.3806919985,"l":68395.9896439135,"c":68910.7730776792,"v":1309501.1277872273,"t":1732626000}
+{"o":68910.7730776792,"h":70629.2796363113,"l":68264.0262728836,"c":69801.7954644238,"v":1460241.8871685667,"t":1732629600}
+{"o":69801.7954644238,"h":70483.3440239917,"l":68765.0244054808,"c":68786.0849711002,"v":1531220.3800499488,"t":1732633200}
+{"o":68786.0849711002,"h":70759.2817172465,"l":68619.6392920225,"c":70133.3621322783,"v":1467547.3701750962,"t":1732636800}
+{"o":70133.3621322783,"h":70454.4812424823,"l":69262.6005249914,"c":69654.414151372,"v":1383107.2785447519,"t":1732640400}
+{"o":69654.414151372,"h":69676.0142117733,"l":67629.4926337879,"c":68316.9763215453,"v":1453703.1944472163,"t":1732644000}
+{"o":68316.9763215453,"h":69286.6934539568,"l":68181.2447464477,"c":69280.3306720024,"v":1452528.1594820186,"t":1732647600}
+{"o":69280.3306720024,"h":70061.3545104795,"l":68389.9669148935,"c":69729.4168891233,"v":1481596.3464635438,"t":1732651200}
+{"o":69729.4168891233,"h":70416.8952731441,"l":69226.4879203705,"c":69621.1763999641,"v":1155466.6254964359,"t":1732654800}
+{"o":69621.1763999641,"h":70454.8817301111,"l":69204.6979588279,"c":69527.7245506422,"v":1296083.5092131272,"t":1732658400}
+{"o":69527.7245506422,"h":69952.4869824819,"l":69059.771472609,"c":69762.3683648717,"v":1024990.7332834713,"t":1732662000}
+{"o":69762.3683648717,"h":70662.1022501063,"l":69332.2247645905,"c":69424.9694749946,"v":1164794.4798813446,"t":1732665600}
+{"o":69424.9694749946,"h":70234.9328942254,"l":68433.8645138833,"c":70182.1631441498,"v":1130581.7369660449,"t":1732669200}
+{"o":70182.1631441498,"h":70681.0529906331,"l":69545.9180982029,"c":70649.8986487245,"v":1239714.9647063247,"t":1732672800}
+{"o":70649.8986487245,"h":70672.371750884,"l":69632.5546432723,"c":70000.5820343718,"v":1374129.8309466161,"t":1732676400}
+{"o":70000.5820343718,"h":70679.6321398076,"l":69452.5024769114,"c":69536.0553317253,"v":1320036.3424558376,"t":1732680000}
+{"o":69536.0553317253,"h":69587.987110361,"l":68802.7310550641,"c":69188.6217979018,"v":922287.79922679,"t":1732683600}
+{"o":69188.6217979018,"h":70403.0539468424,"l":69188.6217979018,"c":69740.3302395822,"v":1191104.9458112784,"t":1732687200}
+{"o":69740.3302395822,"h":71086.0306439152,"l":69685.1048964369,"c":70875.788153505,"v":1179682.3581685871,"t":1732690800}
+{"o":70875.788153505,"h":71084.1257816376,"l":70460.409347655,"c":70608.8425517951,"v":1094519.466152797,"t":1732694400}
+{"o":70608.8425517951,"h":70739.467723889,"l":70001.0577428972,"c":70666.7678236358,"v":1043540.0124790787,"t":1732698000}
+{"o":70666.7678236358,"h":71714.246458943,"l":70081.147505584,"c":71355.5553139721,"v":1061105.1511576774,"t":1732701600}
+{"o":71355.5553139721,"h":71510.0608059148,"l":70809.2973357648,"c":71086.8114658228,"v":1151505.6034957927,"t":1732705200}
+{"o":71086.8114658228,"h":71174.6769928099,"l":70272.1877883818,"c":70965.6989083354,"v":1373290.9378760271,"t":1732708800}
+{"o":70965.6989083354,"h":72083.6400346747,"l":70786.8661566609,"c":71936.5051800343,"v":1353562.2930092008,"t":1732712400}
+{"o":71936.5051800343,"h":72558.3550404894,"l":71537.4127807756,"c":72431.6643334657,"v":1405168.1077954622,"t":1732716000}
+{"o":72431.6643334657,"h":73219.3935371936,"l":71715.6067251043,"c":72813.3228898308,"v":1470930.9216675134,"t":1732719600}
+{"o":72813.3228898308,"h":73182.7987599677,"l":72072.3482742022,"c":72262.0917330316,"v":1497731.740291324,"t":1732723200}
+{"o":72262.0917330316,"h":72924.913139549,"l":71801.1208606827,"c":72612.9741609989,"v":1278547.1358146919,"t":1732726800}
+{"o":72612.9741609989,"h":73132.7186301547,"l":71921.5391949276,"c":72511.7367853896,"v":1223886.941551765,"t":1732730400}
+{"o":72511.7367853896,"h":72976.9652161756,"l":72270.0859342983,"c":72385.8772964703,"v":1061925.8737891519,"t":1732734000}
+{"o":72385.8772964703,"h":73603.1628501069,"l":71847.8734979504,"c":73179.8346076116,"v":1294503.6460650619,"t":1732737600}
+{"o":73179.8346076116,"h":73431.1752367112,"l":71950.9949060676,"c":72696.5114306523,"v":1057944.4080061039,"t":1732741200}
+{"o":72696.5114306523,"h":73322.859005964,"l":72120.2475150821,"c":72911.7178646799,"v":1009170.2702608133,"t":1732744800}
+{"o":72911.7178646799,"h":73664.3011264238,"l":72753.4993833419,"c":73267.6897501277,"v":1214232.6896011631,"t":1732748400}
+{"o":73267.6897501277,"h":74518.7815260745,"l":72552.5227870514,"c":74195.4900887294,"v":1541415.9227889869,"t":1732752000}
+{"o":74195.4900887294,"h":74273.1921738829,"l":73312.0058174506,"c":73762.7510906272,"v":1233736.6963120964,"t":1732755600}
+{"o":73762.7510906272,"h":74383.4306928395,"l":73215.9998312303,"c":73289.9077222938,"v":1180984.4293786178,"t":1732759200}
+{"o":73289.9077222938,"h":73514.6226218052,"l":71866.0821307797,"c":72648.21683109,"v":1292868.2869605212,"t":1732762800}
+{"o":72648.21683109,"h":73336.7286191747,"l":72258.1891444562,"c":72722.1743981251,"v":1068461.2683574141,"t":1732766400}
+{"o":72722.1743981251,"h":72928.4375349097,"l":71630.6994005956,"c":72156.9022507307,"v":908298.6702641447,"t":1732770000}
+{"o":72156.9022507307,"h":72301.7656273572,"l":71643.5826313573,"c":72157.5577879092,"v":988185.1029179754,"t":1732773600}
+{"o":72157.5577879092,"h":72504.4158955173,"l":71326.0414131801,"c":72029.6627189908,"v":1021682.8253533,"t":1732777200}
+{"o":72029.6627189908,"h":72358.9256429027,"l":71616.1307114918,"c":72197.9937124837,"v":1101842.8040472004,"t":1732780800}
+{"o":72197.9937124837,"h":72267.2594692341,"l":71317.0711077225,"c":71341.6896198495,"v":1015626.756238588,"t":1732784400}
+{"o":71341.6896198495,"h":71638.1752721974,"l":70714.6434343149,"c":71292.1175768404,"v":1097542.6821908127,"t":1732788000}
+{"o":71292.1175768404,"h":71871.0453926591,"l":70854.7918881415,"c":71669.1130649803,"v":1088589.7217677187,"t":1732791600}
+{"o":71669.1130649803,"h":71772.2509435214,"l":70604.2087346513,"c":71370.5047377417,"v":1091170.8673863111,"t":1732795200}
+{"o":71370.5047377417,"h":71670.3295165997,"l":70431.6399863059,"c":71544.3063396328,"v":1191385.2032818459,"t":1732798800}
+{"o":71544.3063396328,"h":71931.8358235511,"l":70833.6393835578,"c":71181.1583955063,"v":1469915.3721292685,"t":1732802400}
+{"o":71181.1583955063,"h":71413.6476688356,"l":70261.710975658,"c":70498.6523530604,"v":1404309.4317954062,"t":1732806000}
+{"o":70498.6523530604,"h":71441.2504867981,"l":70498.4234403199,"c":71022.1105760147,"v":1273848.088685977,"t":1732809600}
+{"o":71022.1105760147,"h":71521.2122828915,"l":71019.3112824574,"c":71158.866186483,"v":1247878.3163511229,"t":1732813200}
+{"o":71158.866186483,"h":71701.2212170946,"l":71156.4617589902,"c":71591.814883034,"v":1094315.722485909,"t":1732816800}
+{"o":71591.814883034,"h":71624.890159079,"l":70966.4113515608,"c":71224.3971872566,"v":994851.3560181941,"t":1732820400}
+{"o":71224.3971872566,"h":71430.5317989626,"l":70691.9404142958,"c":71309.7178778288,"v":942065.6198513957,"t":1732824000}
+{"o":71309.7178778288,"h":71639.2598437085,"l":71243.0063984259,"c":71350.6252357773,"v":834468.2295566128,"t":1732827600}
+{"o":71350.6252357773,"h":71997.1386665658,"l":70990.4003561447,"c":71981.2694425639,"v":844792.1255927443,"t":1732831200}
+{"o":71981.2694425639,"h":72107.3111017222,"l":71661.0701588245,"c":71881.2676052196,"v":875794.5953065611,"t":1732834800}
+{"o":71881.2676052196,"h":72228.012816755,"l":71607.8298422275,"c":71666.5291757844,"v":1001562.7046642902,"t":1732838400}
+{"o":71666.5291757844,"h":72087.612151864,"l":71077.1543079413,"c":71995.4992814706,"v":930379.8404861584,"t":1732842000}
+{"o":71995.4992814706,"h":73223.1277600201,"l":71690.4934367175,"c":73061.8579697637,"v":978552.644916742,"t":1732845600}
+{"o":73061.8579697637,"h":73534.8342866775,"l":72947.2535704396,"c":73198.1095083036,"v":949771.5057088741,"t":1732849200}
+{"o":73198.1095083036,"h":73255.5175230555,"l":72624.4177380141,"c":72759.3903138121,"v":968668.7786914805,"t":1732852800}
+{"o":72759.3903138121,"h":73273.9899255731,"l":72338.4889218055,"c":72792.0454836817,"v":1093325.797171995,"t":1732856400}
+{"o":72792.0454836817,"h":72992.9638052556,"l":72558.9995088076,"c":72824.8792789768,"v":1042702.2345188271,"t":1732860000}
+{"o":72824.8792789768,"h":73062.6244072643,"l":71867.5058630448,"c":71907.1870685626,"v":1010868.5580629833,"t":1732863600}
+{"o":71907.1870685626,"h":72640.8265461383,"l":71887.8831152676,"c":72290.5271402205,"v":800338.1697392047,"t":1732867200}
+{"o":72290.5271402205,"h":72870.6412206507,"l":72214.6193735509,"c":72728.9729398533,"v":752656.7921599161,"t":1732870800}
+{"o":72728.9729398533,"h":73254.7574104647,"l":72678.5273125033,"c":73140.2809824332,"v":733593.3513582943,"t":1732874400}
+{"o":73140.2809824332,"h":74266.4276216925,"l":73049.0674869626,"c":74188.6917825479,"v":823338.1617387088,"t":1732878000}
+{"o":74188.6917825479,"h":74871.8962382714,"l":73252.915744993,"c":73534.2068336398,"v":932213.7492621152,"t":1732881600}
+{"o":73534.2068336398,"h":73900.7147254784,"l":73356.4633558919,"c":73670.4692891926,"v":791457.4015780243,"t":1732885200}
+{"o":73670.4692891926,"h":74163.6759020438,"l":73205.0360869663,"c":74151.0926675958,"v":902790.8001519789,"t":1732888800}
+{"o":74151.0926675958,"h":74652.0527808133,"l":73435.2640061886,"c":73759.0830602524,"v":1182922.5292360913,"t":1732892400}
+{"o":73759.0830602524,"h":74350.1888060765,"l":73247.6278943255,"c":73268.1989563864,"v":1082648.1139957916,"t":1732896000}
+{"o":73268.1989563864,"h":73418.64807357,"l":72692.276022862,"c":72730.6839064923,"v":945266.3562150932,"t":1732899600}
+{"o":72730.6839064923,"h":73405.3526654512,"l":72639.1027751152,"c":73254.5171683772,"v":868034.1814117939,"t":1732903200}
+{"o":73254.5171683772,"h":73283.6477119416,"l":72558.005832219,"c":73005.9443530553,"v":848737.7387663566,"t":1732906800}
+{"o":73005.9443530553,"h":73798.9198501636,"l":72794.6060030406,"c":73409.7840847115,"v":803801.5103715563,"t":1732910400}
+{"o":73409.7840847115,"h":73955.9669280369,"l":73046.3626995343,"c":73955.0413904313,"v":787305.9249079258,"t":1732914000}
+{"o":73955.0413904313,"h":74414.0400838822,"l":73644.3108247055,"c":73824.2668434501,"v":815202.0747398802,"t":1732917600}
+{"o":73824.2668434501,"h":74078.2444694283,"l":73573.4178837263,"c":73637.2193820341,"v":853581.263894347,"t":1732921200}
+{"o":73637.2193820341,"h":73637.2193820341,"l":72677.2795238093,"c":72799.7401049748,"v":967832.5741068167,"t":1732924800}
+{"o":72799.7401049748,"h":73153.3006814765,"l":72310.2987676008,"c":72689.7771127366,"v":915398.5610630449,"t":1732928400}
+{"o":72689.7771127366,"h":73258.0789328158,"l":72612.5099905589,"c":73194.0454798261,"v":830900.8564302921,"t":1732932000}
+{"o":73194.0454798261,"h":73593.4114192205,"l":72573.9658814756,"c":73481.9566032795,"v":871699.2868344419,"t":1732935600}
+{"o":73481.9566032795,"h":73588.156537026,"l":72967.4060333263,"c":73309.9325582089,"v":722274.30508021,"t":1732939200}
+{"o":73309.9325582089,"h":73795.4136413703,"l":72727.8371844929,"c":73722.7122546019,"v":644651.0625847651,"t":1732942800}
+{"o":73722.7122546019,"h":74172.7394639565,"l":73252.2766662162,"c":73444.2294470485,"v":745498.612586242,"t":1732946400}
+{"o":73444.2294470485,"h":74477.7665930786,"l":73247.6245941754,"c":73877.3548710258,"v":727103.5470936733,"t":1732950000}
+{"o":73877.3548710258,"h":74237.3474941932,"l":73643.6960520647,"c":73886.3368417898,"v":689963.1329441052,"t":1732953600}
+{"o":73886.3368417898,"h":74106.7236920467,"l":73578.6939148433,"c":73756.77882079,"v":696704.7639012852,"t":1732957200}
+{"o":73756.77882079,"h":73948.8625993582,"l":72674.8316157468,"c":72739.3620026712,"v":768576.2092748469,"t":1732960800}
+{"o":72739.3620026712,"h":73514.7942814665,"l":72636.7485027236,"c":73030.4715939856,"v":656184.3354061687,"t":1732964400}
+{"o":73030.4715939856,"h":73584.4787237153,"l":72962.076239376,"c":73355.322127606,"v":725857.0569929866,"t":1732968000}
+{"o":73355.322127606,"h":73544.7730620401,"l":72741.3413108569,"c":72787.0752293101,"v":778822.8350343517,"t":1732971600}
+{"o":72787.0752293101,"h":73116.463175537,"l":72284.590679794,"c":72352.3866144522,"v":762873.7427528431,"t":1732975200}
+{"o":72352.3866144522,"h":72685.2645051057,"l":72027.8270252239,"c":72582.8514913749,"v":825139.4451762559,"t":1732978800}
+{"o":72582.8514913749,"h":72799.1715692734,"l":72335.0845820147,"c":72653.166546639,"v":766210.2752302022,"t":1732982400}
+{"o":72653.166546639,"h":72673.2826969109,"l":72257.4634808435,"c":72556.8165994496,"v":858567.8488690259,"t":1732986000}
+{"o":72556.8165994496,"h":72674.6606500386,"l":71887.4655172582,"c":72531.6853768165,"v":852895.778277115,"t":1732989600}
+{"o":72531.6853768165,"h":72981.2768269666,"l":72002.6145823113,"c":72616.3622867659,"v":736363.1044729183,"t":1732993200}
+{"o":72616.3622867659,"h":73115.2754859168,"l":72505.2635932099,"c":72895.1129666858,"v":663954.045196719,"t":1732996800}
+{"o":72895.1129666858,"h":72977.3823470711,"l":72580.8086146697,"c":72794.8010972689,"v":713210.172208006,"t":1733000400}
+{"o":72794.8010972689,"h":72829.842263461,"l":71939.9758102155,"c":72129.3428665303,"v":768197.1302698724,"t":1733004000}
+{"o":72129.3428665303,"h":72617.7130892643,"l":71807.7082296734,"c":71890.0111004924,"v":759557.893403184,"t":1733007600}
+{"o":71890.0111004924,"h":72586.1215325701,"l":71414.7720344865,"c":71894.3386335778,"v":940605.4304220645,"t":1733011200}
+{"o":71894.3386335778,"h":72522.5971783017,"l":71342.7276824545,"c":71704.3089970517,"v":1038227.4396273136,"t":1733014800}
+{"o":71704.3089970517,"h":72646.8238116392,"l":70837.6617859467,"c":70983.6464805437,"v":1054378.1040667528,"t":1733018400}
+{"o":70983.6464805437,"h":71556.9346608449,"l":70959.3508433264,"c":71303.5141653581,"v":793782.1163658939,"t":1733022000}
+{"o":71303.5141653581,"h":71689.477893941,"l":70915.3463948478,"c":71623.2780896739,"v":636991.1983654966,"t":1733025600}
+{"o":71623.2780896739,"h":71634.1529433778,"l":71180.4996282155,"c":71211.0165340973,"v":666241.2193277717,"t":1733029200}
+{"o":71211.0165340973,"h":71564.0565469265,"l":71126.312747186,"c":71292.9229386804,"v":602548.6950037954,"t":1733032800}
+{"o":71292.9229386804,"h":71555.011023198,"l":70892.4773474037,"c":71267.159560412,"v":630185.3813280325,"t":1733036400}
+{"o":71267.159560412,"h":72328.6370832291,"l":71218.3139452034,"c":72172.3263594516,"v":778237.0657807394,"t":1733040000}
+{"o":72172.3263594516,"h":72225.8976809618,"l":71704.9649075745,"c":71889.7193634047,"v":580806.5827375879,"t":1733043600}
+{"o":71889.7193634047,"h":71915.1644900621,"l":70924.9705881417,"c":71458.5376635663,"v":580602.7833506023,"t":1733047200}
+{"o":71458.5376635663,"h":71808.9160000806,"l":71443.0498798016,"c":71754.958250483,"v":610320.9212670946,"t":1733050800}
+{"o":71754.958250483,"h":71839.7326135307,"l":71589.2988936807,"c":71723.7851059792,"v":681378.6881455294,"t":1733054400}
+{"o":71723.7851059792,"h":72175.1481843897,"l":71472.3086284832,"c":71987.3925574078,"v":841778.8825105205,"t":1733058000}
+{"o":71987.3925574078,"h":72253.7337077503,"l":71695.7667976806,"c":72083.0674231803,"v":989471.6870746906,"t":1733061600}
+{"o":72083.0674231803,"h":72453.8332121868,"l":71353.9542385024,"c":72189.7866896781,"v":1052349.8023728998,"t":1733065200}
+{"o":72189.7866896781,"h":72773.6359935967,"l":71779.6824708391,"c":72066.791806655,"v":991419.5799349,"t":1733068800}
+{"o":72066.791806655,"h":72118.4815948889,"l":71526.4529062643,"c":71747.8654879051,"v":952247.6284781109,"t":1733072400}
+{"o":71747.8654879051,"h":72107.657587109,"l":71394.9945077092,"c":71477.8651273099,"v":824334.0981859844,"t":1733076000}
+{"o":71477.8651273099,"h":71721.3399645826,"l":71110.7062720139,"c":71498.8229674365,"v":915947.3595882704,"t":1733079600}
+{"o":71498.8229674365,"h":71602.8157311919,"l":70759.7008072186,"c":71331.0475574118,"v":985090.3839999501,"t":1733083200}
+{"o":71331.0475574118,"h":71895.0519351196,"l":71157.1087023848,"c":71778.7832947757,"v":1050527.9770263529,"t":1733086800}
+{"o":71778.7832947757,"h":72429.3821629971,"l":71541.3692059322,"c":72111.994310838,"v":1020303.9081693987,"t":1733090400}
+{"o":72111.994310838,"h":72738.9409477267,"l":71573.0663142249,"c":71661.2372079257,"v":896582.1588302579,"t":1733094000}
+{"o":71661.2372079257,"h":71744.9816179765,"l":70688.799019179,"c":71130.984199697,"v":988338.4204151467,"t":1733097600}
+{"o":71130.984199697,"h":72004.8139063336,"l":70990.2525253276,"c":71944.1299324971,"v":1215622.1778060347,"t":1733101200}
+{"o":71944.1299324971,"h":72096.7603402001,"l":70314.9142019751,"c":70840.6956437717,"v":1190381.8229127731,"t":1733104800}
+{"o":70840.6956437717,"h":71033.9713444874,"l":68901.7936933751,"c":69127.2795252314,"v":1491634.1963516101,"t":1733108400}
+{"o":69127.2795252314,"h":69669.2257280046,"l":68140.7120609457,"c":69407.3316966439,"v":2069256.734468312,"t":1733112000}
+{"o":69407.3316966439,"h":70023.7466456368,"l":68757.025075722,"c":69150.7311923296,"v":986492.6825234654,"t":1733115600}
+{"o":69150.7311923296,"h":69415.6841835574,"l":68272.5851851244,"c":69102.3956425589,"v":1138352.9429907894,"t":1733119200}
+{"o":69102.3956425589,"h":69546.2925923101,"l":68423.3058830347,"c":69189.285005816,"v":1023937.268165656,"t":1733122800}
+{"o":69189.285005816,"h":69228.9515867229,"l":67203.1882367056,"c":68292.5083078863,"v":1417005.4327519266,"t":1733126400}
+{"o":68292.5083078863,"h":68943.2465257665,"l":67715.3847848079,"c":68925.474375466,"v":923398.2116134601,"t":1733130000}
+{"o":68925.474375466,"h":68940.6911752364,"l":67194.8599470232,"c":67627.7255432574,"v":851927.6003985562,"t":1733133600}
+{"o":67627.7255432574,"h":68139.2918621997,"l":67217.6369318344,"c":67998.0499536551,"v":846505.4061553075,"t":1733137200}
+{"o":67998.0499536551,"h":68345.860236576,"l":66714.5500985767,"c":67190.7735522807,"v":1025815.5024258501,"t":1733140800}
+{"o":67190.7735522807,"h":68427.0948005739,"l":66757.9291916443,"c":68316.866634646,"v":1203090.2670558088,"t":1733144400}
+{"o":68316.866634646,"h":69026.9973796993,"l":67670.3236645604,"c":68315.6961311323,"v":1250702.8208314686,"t":1733148000}
+{"o":68315.6961311323,"h":70018.6978978502,"l":67615.8727440647,"c":69372.5446160776,"v":2517966.0992106725,"t":1733151600}
+{"o":69372.5446160776,"h":69611.6441234398,"l":67635.6860925655,"c":68447.6149109868,"v":1993225.5780439198,"t":1733155200}
+{"o":68447.6149109868,"h":68730.76584491,"l":65967.1508089596,"c":66691.4087235877,"v":2002790.966592744,"t":1733158800}
+{"o":66691.4087235877,"h":68129.9409530304,"l":66208.584005307,"c":67594.5545026883,"v":1583961.6004492759,"t":1733162400}
+{"o":67594.5545026883,"h":67742.4434239266,"l":66506.3253916107,"c":67736.8940935415,"v":1301063.1450216635,"t":1733166000}
+{"o":67736.8940935415,"h":68099.1666137441,"l":66947.5013337112,"c":67452.2069194722,"v":1231052.6141528301,"t":1733169600}
+{"o":67452.2069194722,"h":67887.8679315532,"l":66733.1740106967,"c":67222.4316136004,"v":1250459.7504728178,"t":1733173200}
+{"o":67222.4316136004,"h":68143.1335602325,"l":67045.4801674181,"c":67899.1199725709,"v":1160916.8065587324,"t":1733176800}
+{"o":67899.1199725709,"h":68405.6126819601,"l":67738.8923076031,"c":68293.3277021769,"v":1088818.3767532625,"t":1733180400}
+{"o":68293.3277021769,"h":68574.4357593581,"l":67901.3505969163,"c":68278.089694869,"v":1259146.0573241836,"t":1733184000}
+{"o":68278.089694869,"h":68565.3352686944,"l":67716.944006028,"c":67764.0795777249,"v":1376373.6332273178,"t":1733187600}
+{"o":67764.0795777249,"h":69362.5082584334,"l":66901.0875007468,"c":69042.8009050048,"v":1293702.7335937475,"t":1733191200}
+{"o":69042.8009050048,"h":69511.2061404663,"l":68699.4491411026,"c":68958.0823566743,"v":1041473.5291211582,"t":1733194800}
+{"o":68958.0823566743,"h":69395.5061590229,"l":68470.9202847828,"c":69143.5722198539,"v":1221115.4116938901,"t":1733198400}
+{"o":69143.5722198539,"h":69168.85303994,"l":68672.0489628899,"c":69006.604427645,"v":923012.6467201245,"t":1733202000}
+{"o":69006.604427645,"h":69875.1165299449,"l":68497.3747933311,"c":68697.6598969216,"v":1239968.5133989842,"t":1733205600}
+{"o":68697.6598969216,"h":68954.3568138895,"l":67952.4040316819,"c":68639.8743067683,"v":1623296.5747938894,"t":1733209200}
+{"o":68639.8743067683,"h":69133.1425854207,"l":68299.0177743868,"c":68649.4024683874,"v":1047063.5860671182,"t":1733212800}
+{"o":68649.4024683874,"h":68676.5506129714,"l":67824.1607570405,"c":68034.794292711,"v":1037914.7594137333,"t":1733216400}
+{"o":68034.794292711,"h":68378.9044349536,"l":67410.9383632656,"c":67541.0024098274,"v":919804.2850918645,"t":1733220000}
+{"o":67541.0024098274,"h":68472.3672128838,"l":67459.1688130671,"c":68233.362491211,"v":943743.4894659451,"t":1733223600}
+{"o":68233.362491211,"h":68263.2114266503,"l":67200.776378225,"c":67838.8776026032,"v":908987.2329549412,"t":1733227200}
+{"o":67838.8776026032,"h":67973.8045722926,"l":65318.4859728157,"c":66086.0406478314,"v":1835647.4751361937,"t":1733230800}
+{"o":66086.0406478314,"h":68157.1591674079,"l":64763.9660131188,"c":67826.8018618698,"v":2386298.4133045734,"t":1733234400}
+{"o":67826.8018618698,"h":68439.3361400118,"l":66641.1612436745,"c":67537.5551253967,"v":1921105.1673751718,"t":1733238000}
+{"o":67537.5551253967,"h":68151.2006369407,"l":67031.1038562229,"c":67498.6290034971,"v":1288382.3185080853,"t":1733241600}
+{"o":67498.6290034971,"h":67978.9586454293,"l":66430.8060722595,"c":67943.2519621574,"v":1454742.0249104628,"t":1733245200}
+{"o":67943.2519621574,"h":68838.4972177484,"l":67406.4617298085,"c":68696.4817021581,"v":1289531.2044658705,"t":1733248800}
+{"o":68696.4817021581,"h":69114.3189959403,"l":67957.3575952943,"c":69035.9760607469,"v":1183669.810747952,"t":1733252400}
+{"o":69035.9760607469,"h":69652.4515763798,"l":68901.2526374845,"c":69188.7153073496,"v":1256837.3651302634,"t":1733256000}
+{"o":69188.7153073496,"h":72521.4184755848,"l":68486.3146985233,"c":71875.8210776113,"v":2428865.2471941905,"t":1733259600}
+{"o":71875.8210776113,"h":71977.1999181713,"l":70830.3773868606,"c":71577.2311170188,"v":1541323.1259249272,"t":1733263200}
+{"o":71577.2311170188,"h":71687.6636984873,"l":70645.2016279703,"c":70811.9418191949,"v":1311627.0493626902,"t":1733266800}
+{"o":70811.9418191949,"h":72615.490830758,"l":70784.9407233709,"c":71875.7568568132,"v":1391734.7630288806,"t":1733270400}
+{"o":71875.7568568132,"h":72667.5669571873,"l":71410.8817081184,"c":72378.639797297,"v":1420734.5236904856,"t":1733274000}
+{"o":72378.639797297,"h":72809.4629826272,"l":70464.3262151528,"c":71397.6989727183,"v":1511374.3837002683,"t":1733277600}
+{"o":71397.6989727183,"h":72336.5857045486,"l":71332.5083049917,"c":71929.6592609762,"v":1054997.2476380749,"t":1733281200}
+{"o":71929.6592609762,"h":72118.7712133629,"l":71549.761462497,"c":71960.3651180568,"v":996102.6379339101,"t":1733284800}
+{"o":71960.3651180568,"h":72907.290442412,"l":71900.0478713715,"c":72023.8481504288,"v":946363.0162048512,"t":1733288400}
+{"o":72023.8481504288,"h":72137.7394602718,"l":71402.5579097088,"c":71941.3184799948,"v":819562.4491433889,"t":1733292000}
+{"o":71941.3184799948,"h":71989.399499041,"l":71503.0343950193,"c":71617.81144126,"v":681860.4712744016,"t":1733295600}
+{"o":71617.81144126,"h":71815.3770954258,"l":71103.1624878344,"c":71316.8159154064,"v":735562.0067216104,"t":1733299200}
+{"o":71316.8159154064,"h":71813.4646630973,"l":71230.5897072441,"c":71312.2264637956,"v":679684.6590375254,"t":1733302800}
+{"o":71312.2264637956,"h":71977.427180755,"l":71219.8128031362,"c":71630.2472442775,"v":663384.6246660829,"t":1733306400}
+{"o":71630.2472442775,"h":71826.0611913411,"l":71118.3171878037,"c":71385.8807359105,"v":778464.9037876303,"t":1733310000}
+{"o":71385.8807359105,"h":71455.7800788401,"l":70101.6847389733,"c":70419.0094025483,"v":1103749.5199461428,"t":1733313600}
+{"o":70419.0094025483,"h":70659.7379418633,"l":69725.2135888729,"c":69961.8946849231,"v":964303.5414918892,"t":1733317200}
+{"o":69961.8946849231,"h":70756.3213567491,"l":69157.2813230358,"c":70290.8719042103,"v":1384635.7829867862,"t":1733320800}
+{"o":70290.8719042103,"h":71209.4001115455,"l":69804.1946672005,"c":70787.0630262762,"v":1612140.0237862663,"t":1733324400}
+{"o":70787.0630262762,"h":71131.7375860355,"l":67804.2610700405,"c":68312.7889242082,"v":1947743.9664473529,"t":1733328000}
+{"o":68312.7889242082,"h":69405.8230524346,"l":67923.8979095539,"c":69321.0915772272,"v":1643188.2574346142,"t":1733331600}
+{"o":69321.0915772272,"h":69941.6075541093,"l":69085.8349912719,"c":69632.8015004824,"v":1212402.3441873873,"t":1733335200}
+{"o":69632.8015004824,"h":70553.0526911828,"l":69309.6631458304,"c":70481.9103380952,"v":997244.7318206904,"t":1733338800}
+{"o":70481.9103380952,"h":71602.490730606,"l":69790.8557686485,"c":70567.3591803638,"v":1412743.1683117177,"t":1733342400}
+{"o":70567.3591803638,"h":71075.2948273778,"l":69032.402379798,"c":69571.4568933785,"v":1517897.1317284564,"t":1733346000}
+{"o":69571.4568933785,"h":70185.3764223988,"l":69354.6589931345,"c":69385.5015215974,"v":1039253.8691115817,"t":1733349600}
+{"o":69385.5015215974,"h":69504.232578573,"l":68383.9368056215,"c":69420.410144225,"v":1154400.3219769963,"t":1733353200}
+{"o":69420.410144225,"h":69572.5380151936,"l":68460.6164607326,"c":68541.1907468297,"v":1135187.4187883744,"t":1733356800}
+{"o":68541.1907468297,"h":68667.2600890302,"l":67504.0831994632,"c":68385.1004154984,"v":1405754.811473514,"t":1733360400}
+{"o":68385.1004154984,"h":71194.7569495423,"l":68272.4072750997,"c":70073.1333777698,"v":1656428.1952166471,"t":1733364000}
+{"o":70073.1333777698,"h":72193.478551474,"l":69990.0018477414,"c":70509.67832181,"v":2121144.9709356623,"t":1733367600}
+{"o":70509.67832181,"h":72103.9734803433,"l":70449.4333604334,"c":71651.3213292042,"v":1400752.5292072499,"t":1733371200}
+{"o":71651.3213292042,"h":71803.2837915479,"l":70420.0332042275,"c":71093.4966603201,"v":1121609.9302634322,"t":1733374800}
+{"o":71093.4966603201,"h":71262.207467643,"l":69827.1475501587,"c":70664.1858001824,"v":974607.9948117511,"t":1733378400}
+{"o":70664.1858001824,"h":71127.7724418348,"l":70577.4401130497,"c":70793.9370121194,"v":791318.0132097928,"t":1733382000}
+{"o":70793.9370121194,"h":71609.4867275454,"l":70667.8539084926,"c":71331.691486663,"v":892899.8833941108,"t":1733385600}
+{"o":71331.691486663,"h":71932.7135474863,"l":71032.6937430672,"c":71911.3866606748,"v":880953.4442664128,"t":1733389200}
+{"o":71911.3866606748,"h":72655.3305229399,"l":71665.5166074564,"c":71707.760515611,"v":859202.9953848997,"t":1733392800}
+{"o":71707.760515611,"h":73342.8171743142,"l":71615.3609244906,"c":73187.333706657,"v":837589.4677623189,"t":1733396400}
+{"o":73187.333706657,"h":74259.9500663128,"l":72950.4270951853,"c":73056.0006847369,"v":1208612.860281067,"t":1733400000}
+{"o":73056.0006847369,"h":73434.0381224624,"l":72166.2164420941,"c":72711.0568700063,"v":933509.2199394216,"t":1733403600}
+{"o":72711.0568700063,"h":73058.1325284493,"l":72081.8189004217,"c":72926.2611058597,"v":1047722.3550686383,"t":1733407200}
+{"o":72926.2611058597,"h":73292.630180934,"l":71502.2592441493,"c":72370.3417717815,"v":1415126.7312638611,"t":1733410800}
+{"o":72370.3417717815,"h":73516.4768134804,"l":71911.3985129579,"c":72499.7465951982,"v":1325132.8911858918,"t":1733414400}
+{"o":72499.7465951982,"h":72858.1989147311,"l":72210.7544714271,"c":72623.0145218234,"v":1008964.4724837652,"t":1733418000}
+{"o":72623.0145218234,"h":72708.2075792861,"l":71448.4442951843,"c":71544.4194412367,"v":1053652.3767890166,"t":1733421600}
+{"o":71544.4194412367,"h":71747.1633508455,"l":70234.9633716937,"c":70517.8803630643,"v":1449140.1972845388,"t":1733425200}
+{"o":70517.8803630643,"h":70744.5914044626,"l":69399.4478428993,"c":70509.6964281095,"v":1506766.7970071074,"t":1733428800}
+{"o":70509.6964281095,"h":70909.3881692862,"l":70240.0318617939,"c":70783.9070928735,"v":842130.1189835791,"t":1733432400}
+{"o":70783.9070928735,"h":71235.6054056229,"l":68262.0083328517,"c":71235.1264800754,"v":1936417.9549354988,"t":1733436000}
+{"o":71235.1264800754,"h":73241.91936627,"l":70606.987745841,"c":71423.4429280209,"v":1880108.0677619765,"t":1733439600}
+{"o":71423.4429280209,"h":73449.4655264645,"l":70970.2458749087,"c":73423.8437242143,"v":1450051.4361343943,"t":1733443200}
+{"o":73423.8437242143,"h":74941.3451640288,"l":72491.9173246748,"c":73792.3796542515,"v":1542641.0609363737,"t":1733446800}
+{"o":73792.3796542515,"h":73883.7890601842,"l":72996.8441346481,"c":73469.7191139555,"v":984219.0265117666,"t":1733450400}
+{"o":73469.7191139555,"h":73469.7191139555,"l":72185.2470802555,"c":73213.2686092883,"v":1234991.0027758565,"t":1733454000}
+{"o":73213.2686092883,"h":73536.1141541021,"l":72613.0255951808,"c":72923.1965120715,"v":964632.2414494877,"t":1733457600}
+{"o":72923.1965120715,"h":73186.5586445508,"l":72115.6282660207,"c":72222.2558508019,"v":830094.560328206,"t":1733461200}
+{"o":72222.2558508019,"h":72527.1132894585,"l":71941.128370589,"c":72276.5862277394,"v":765459.8890839835,"t":1733464800}
+{"o":72276.5862277394,"h":72440.0396527059,"l":71997.4209776976,"c":72427.5112505992,"v":721957.2756412437,"t":1733468400}
+{"o":72427.5112505992,"h":72786.9143147421,"l":71976.1312537121,"c":71976.1312537121,"v":881519.4085076514,"t":1733472000}
+{"o":71976.1312537121,"h":72019.3023128654,"l":71166.2908242613,"c":71306.3332645914,"v":936562.8585031446,"t":1733475600}
+{"o":71306.3332645914,"h":71466.953886324,"l":70846.6155839346,"c":71339.265186677,"v":788578.829535296,"t":1733479200}
+{"o":71339.265186677,"h":71485.5060267907,"l":70674.8923286919,"c":70861.4305094208,"v":703585.0519500453,"t":1733482800}
+{"o":70861.4305094208,"h":71262.4023290148,"l":69898.120998043,"c":70000.6161605425,"v":859036.0643262843,"t":1733486400}
+{"o":70000.6161605425,"h":71233.2459525496,"l":69890.2917323719,"c":71006.7081567461,"v":1316342.372074754,"t":1733490000}
+{"o":71006.7081567461,"h":72047.0783392031,"l":70676.8173322401,"c":72033.4193887181,"v":1164497.526596515,"t":1733493600}
+{"o":72033.4193887181,"h":72620.4057169181,"l":71335.4594594848,"c":72061.7483395331,"v":1351209.5131616439,"t":1733497200}
+{"o":72061.7483395331,"h":72358.732459908,"l":71681.416077429,"c":72310.8427978748,"v":1205868.2920789216,"t":1733500800}
+{"o":72310.8427978748,"h":72817.828329165,"l":72150.8113069197,"c":72394.6232694564,"v":1077595.9729337811,"t":1733504400}
+{"o":72394.6232694564,"h":73011.2074831445,"l":72214.0905146001,"c":72379.4362227817,"v":991911.2653461036,"t":1733508000}
+{"o":72379.4362227817,"h":72728.2484222159,"l":71855.248239181,"c":72634.1694015973,"v":911900.7759205992,"t":1733511600}
+{"o":72634.1694015973,"h":72946.2912853091,"l":71999.9483904857,"c":72187.1684627404,"v":878735.5946270502,"t":1733515200}
+{"o":72187.1684627404,"h":72500.0787858305,"l":71958.342162449,"c":71991.6925777315,"v":851937.5154668152,"t":1733518800}
+{"o":71991.6925777315,"h":72282.3253378192,"l":71803.4346476938,"c":71915.3213610106,"v":822194.4475527107,"t":1733522400}
+{"o":71915.3213610106,"h":72115.378892084,"l":71293.1876182157,"c":71752.0071430492,"v":958442.8473577511,"t":1733526000}
+{"o":71752.0071430492,"h":71916.6264837783,"l":71311.6217670426,"c":71598.3359959621,"v":854571.3469896108,"t":1733529600}
+{"o":71598.3359959621,"h":71811.669791209,"l":70936.8937716655,"c":71328.4379073668,"v":781417.9154650457,"t":1733533200}
+{"o":71328.4379073668,"h":71669.6657405514,"l":70931.4897447976,"c":71411.6439112312,"v":711322.5344354617,"t":1733536800}
+{"o":71411.6439112312,"h":71519.2673462111,"l":70634.3889090645,"c":71155.0063001402,"v":755354.1059708033,"t":1733540400}
+{"o":71155.0063001402,"h":71343.8508079707,"l":70893.3850830843,"c":71282.4217075961,"v":670282.8336928468,"t":1733544000}
+{"o":71282.4217075961,"h":71516.7620951162,"l":71079.7448551299,"c":71292.2416383339,"v":629104.4897551482,"t":1733547600}
+{"o":71292.2416383339,"h":71615.6425709831,"l":71072.9253156343,"c":71459.6178473928,"v":681394.5243202721,"t":1733551200}
+{"o":71459.6178473928,"h":71677.9345629657,"l":71263.8889431965,"c":71518.7229376514,"v":680399.3778887352,"t":1733554800}
+{"o":71518.7229376514,"h":71615.7973462442,"l":71169.7932641913,"c":71471.5000860205,"v":657883.7501096509,"t":1733558400}
+{"o":71471.5000860205,"h":72296.7257986193,"l":71326.9719123932,"c":72269.1636376788,"v":757892.3419927893,"t":1733562000}
+{"o":72269.1636376788,"h":72458.809841979,"l":71782.3767397933,"c":72161.7752114028,"v":719270.7513542544,"t":1733565600}
+{"o":72161.7752114028,"h":72428.7641318323,"l":72053.9257189995,"c":72114.7940487696,"v":605054.3111369776,"t":1733569200}
+{"o":72114.7940487696,"h":72405.4898416376,"l":71874.2733648231,"c":72101.0664128479,"v":600964.3190554472,"t":1733572800}
+{"o":72101.0664128479,"h":72521.165738512,"l":71877.2656456513,"c":72456.8258606312,"v":676109.9258348211,"t":1733576400}
+{"o":72456.8258606312,"h":73514.2824367601,"l":71949.0645429976,"c":73465.5980070274,"v":962996.1501091147,"t":1733580000}
+{"o":73465.5980070274,"h":73631.383185541,"l":72570.1636017921,"c":72906.6061018741,"v":999095.7096512399,"t":1733583600}
+{"o":72906.6061018741,"h":73330.9069109038,"l":72304.1020294528,"c":73243.2128197462,"v":1031568.0712763143,"t":1733587200}
+{"o":73243.2128197462,"h":73297.5118962251,"l":72597.9964107619,"c":72940.5872117457,"v":952421.3662630336,"t":1733590800}
+{"o":72940.5872117457,"h":73382.6016870987,"l":72709.1724198686,"c":73230.8862213268,"v":1068376.5214052631,"t":1733594400}
+{"o":73230.8862213268,"h":73416.6987725159,"l":72771.7836440439,"c":73159.266778977,"v":924893.7245264238,"t":1733598000}
+{"o":73159.266778977,"h":73569.38152497,"l":72817.9356592238,"c":73003.0934827619,"v":941859.7602588808,"t":1733601600}
+{"o":73003.0934827619,"h":73582.2732104889,"l":72671.6784601391,"c":73123.9234970241,"v":987037.4835224777,"t":1733605200}
+{"o":73123.9234970241,"h":73738.6966833729,"l":72194.2359678405,"c":72260.689797414,"v":884023.9668671676,"t":1733608800}
+{"o":72260.689797414,"h":72708.7252501928,"l":72029.7505771002,"c":72093.233950985,"v":809723.4039441878,"t":1733612400}
+{"o":72093.233950985,"h":72497.4351227219,"l":71585.833501564,"c":72377.6804612682,"v":889851.704472238,"t":1733616000}
+{"o":72377.6804612682,"h":72691.9758975334,"l":72139.6619927975,"c":72428.2988555407,"v":760449.2634580949,"t":1733619600}
+{"o":72428.2988555407,"h":73127.2389625407,"l":72404.4607097389,"c":73003.2144884872,"v":779961.3752271694,"t":1733623200}
+{"o":73003.2144884872,"h":73223.477863985,"l":72432.2389895551,"c":72854.139659308,"v":829841.5222837874,"t":1733626800}
+{"o":72854.139659308,"h":72970.0941911186,"l":72153.0139841183,"c":72157.5748323906,"v":648719.3331316876,"t":1733630400}
+{"o":72157.5748323906,"h":72354.648750537,"l":71408.6809823648,"c":71808.9054737114,"v":755928.4648896053,"t":1733634000}
+{"o":71808.9054737114,"h":72209.3430300247,"l":71597.6684791001,"c":72063.8694800143,"v":715307.8320976492,"t":1733637600}
+{"o":72063.8694800143,"h":72292.1514600217,"l":71848.4961237808,"c":71904.2467540683,"v":643279.0787054729,"t":1733641200}
+{"o":71904.2467540683,"h":71966.5764907687,"l":71086.3610187724,"c":71109.6934623199,"v":820642.6822853087,"t":1733644800}
+{"o":71109.6934623199,"h":71432.6671609622,"l":70587.8860773355,"c":70781.005015123,"v":761389.6040666238,"t":1733648400}
+{"o":70781.005015123,"h":71553.8581653723,"l":70774.3818258812,"c":71190.2200231634,"v":628545.8636569958,"t":1733652000}
+{"o":71190.2200231634,"h":71568.8104469242,"l":71041.0863938783,"c":71417.8961157853,"v":542103.3894599942,"t":1733655600}
+{"o":71417.8961157853,"h":71616.148030649,"l":71031.7747761368,"c":71438.1889646546,"v":621416.448954424,"t":1733659200}
+{"o":71438.1889646546,"h":71929.6857364031,"l":71226.8113022956,"c":71826.7148943787,"v":709354.460651996,"t":1733662800}
+{"o":71826.7148943787,"h":71871.9246226,"l":71317.428354799,"c":71356.0807682935,"v":644202.6821544606,"t":1733666400}
+{"o":71356.0807682935,"h":71883.0985658997,"l":70933.5513433055,"c":71815.6194487998,"v":784909.9708553216,"t":1733670000}
+{"o":71815.6194487998,"h":71927.8872266063,"l":71218.0964333694,"c":71379.9373880856,"v":883159.7985885732,"t":1733673600}
+{"o":71379.9373880856,"h":71628.9036078131,"l":71115.6618887626,"c":71612.2148395481,"v":767379.2832081618,"t":1733677200}
+{"o":71612.2148395481,"h":71651.994037455,"l":71121.9212002423,"c":71155.9135059848,"v":732155.9178390721,"t":1733680800}
+{"o":71155.9135059848,"h":71638.3070603268,"l":70823.0796667449,"c":71557.2565626948,"v":766069.5190501267,"t":1733684400}
+{"o":71557.2565626948,"h":71639.9294167817,"l":71170.7719441625,"c":71218.2298111171,"v":771894.1015029397,"t":1733688000}
+{"o":71218.2298111171,"h":71376.2302937948,"l":70939.1767858524,"c":71325.5520347947,"v":700606.9690883013,"t":1733691600}
+{"o":71325.5520347947,"h":71651.6064670664,"l":71223.4999995861,"c":71642.542509361,"v":649868.3542742288,"t":1733695200}
+{"o":71642.542509361,"h":71957.5011614611,"l":71397.0232249871,"c":71744.1009221748,"v":811492.5425713821,"t":1733698800}
+{"o":71744.1009221748,"h":71819.9081735729,"l":70370.4597409419,"c":70719.4272870247,"v":1111627.8053220497,"t":1733702400}
+{"o":70719.4272870247,"h":71066.998353531,"l":70162.2312306183,"c":70331.6208654171,"v":906974.0793132244,"t":1733706000}
+{"o":70331.6208654171,"h":70702.1816345942,"l":69578.1596172983,"c":70176.2470489222,"v":906393.0226592328,"t":1733709600}
+{"o":70176.2470489222,"h":70454.0407270302,"l":69611.943794187,"c":70150.2824740614,"v":815116.0318810517,"t":1733713200}
+{"o":70150.2824740614,"h":70391.1715934185,"l":69801.9585401067,"c":70357.2812597196,"v":756776.724859196,"t":1733716800}
+{"o":70357.2812597196,"h":70454.9737414443,"l":70032.8007301477,"c":70378.0241450914,"v":639442.5621080472,"t":1733720400}
+{"o":70378.0241450914,"h":70393.640942014,"l":69655.5152712841,"c":69742.8688716367,"v":792747.7019378712,"t":1733724000}
+{"o":69742.8688716367,"h":70298.7500133653,"l":69074.0943128523,"c":70058.0017308098,"v":1076137.8713510763,"t":1733727600}
+{"o":70058.0017308098,"h":70131.0772245785,"l":68458.5301552594,"c":68543.1149530391,"v":1052909.1144948008,"t":1733731200}
+{"o":68543.1149530391,"h":69156.4086567864,"l":67995.090650615,"c":68600.7385408977,"v":1038478.9073664235,"t":1733734800}
+{"o":68600.7385408977,"h":69016.3915684144,"l":68411.5480349952,"c":68947.5067998581,"v":726334.6545079261,"t":1733738400}
+{"o":68947.5067998581,"h":68957.2731067654,"l":67991.2703913679,"c":68336.9729990868,"v":848547.7180542317,"t":1733742000}
+{"o":68336.9729990868,"h":68865.4599261576,"l":68026.1670950171,"c":68836.6076891317,"v":893853.9996246785,"t":1733745600}
+{"o":68836.6076891317,"h":69483.2721562923,"l":68548.4640049902,"c":69260.7297155817,"v":840498.3391161031,"t":1733749200}
+{"o":69260.7297155817,"h":70099.8577189799,"l":69010.0262293961,"c":69796.6734170754,"v":955970.4798633172,"t":1733752800}
+{"o":69796.6734170754,"h":70056.09719409,"l":67327.3822052242,"c":67790.6931487811,"v":1664839.4474649087,"t":1733756400}
+{"o":67790.6931487811,"h":68418.53763045,"l":67256.966826758,"c":67886.1746949434,"v":1167109.4866353325,"t":1733760000}
+{"o":67886.1746949434,"h":68209.2696394038,"l":67439.9607617294,"c":67453.214949805,"v":1020446.7624941273,"t":1733763600}
+{"o":67453.214949805,"h":68124.1007619076,"l":67440.4778355553,"c":67852.8703118252,"v":986261.180989561,"t":1733767200}
+{"o":67852.8703118252,"h":67880.8926468271,"l":66933.3228407321,"c":67092.5411355654,"v":1197087.253408439,"t":1733770800}
+{"o":67092.5411355654,"h":67755.6434600481,"l":66057.1445661607,"c":66342.4383009083,"v":2356976.5249290601,"t":1733774400}
+{"o":66342.4383009083,"h":66783.1018417878,"l":61922.9059842475,"c":65978.2632043031,"v":3726089.4341753209,"t":1733778000}
+{"o":65978.2632043031,"h":66216.3510036246,"l":62255.3351064809,"c":65915.55369946,"v":3016246.067057183,"t":1733781600}
+{"o":65915.55369946,"h":66611.4669093691,"l":65367.2897611617,"c":65576.3522829571,"v":1733971.3668897252,"t":1733785200}
+{"o":65576.3522829571,"h":66871.4136139553,"l":64634.7659291246,"c":65888.3267277287,"v":1754788.8278972488,"t":1733788800}
+{"o":65888.3267277287,"h":66385.6523061654,"l":65316.9264979357,"c":66249.7348003259,"v":1326877.2566419328,"t":1733792400}
+{"o":66249.7348003259,"h":66258.2027622396,"l":64278.2056682096,"c":64412.8753115908,"v":1429146.7395421055,"t":1733796000}
+{"o":64412.8753115908,"h":65308.1613355491,"l":62355.2870236549,"c":65297.0355256723,"v":2110059.1825615624,"t":1733799600}
+{"o":65297.0355256723,"h":65489.2774294578,"l":64202.9113524381,"c":65398.2373718604,"v":1287146.1893025148,"t":1733803200}
+{"o":65398.2373718604,"h":65796.1807545303,"l":64894.5512022199,"c":65450.9746387331,"v":1031246.5767280876,"t":1733806800}
+{"o":65450.9746387331,"h":66185.5587903745,"l":65198.1775376446,"c":66002.6492325102,"v":1090328.4984497048,"t":1733810400}
+{"o":66002.6492325102,"h":66015.3120656418,"l":65292.7486650778,"c":65757.7834183729,"v":899825.3317205984,"t":1733814000}
+{"o":65757.7834183729,"h":65905.0734750495,"l":65196.2676299047,"c":65709.8997887937,"v":983243.9677580642,"t":1733817600}
+{"o":65709.8997887937,"h":66158.8416369082,"l":65356.1128752366,"c":65663.9795256742,"v":1140742.2739305526,"t":1733821200}
+{"o":65663.9795256742,"h":66089.4048433105,"l":65416.4713943143,"c":65728.339410558,"v":890339.5459068192,"t":1733824800}
+{"o":65728.339410558,"h":65769.2746120841,"l":65087.1766624201,"c":65429.9139450313,"v":891990.4115197541,"t":1733828400}
+{"o":65429.9139450313,"h":65578.0433786008,"l":63637.7407560992,"c":63953.7530133071,"v":1380416.2207331823,"t":1733832000}
+{"o":63953.7530133071,"h":65155.6803780577,"l":63884.7948831363,"c":64892.548274022,"v":1608039.7877970263,"t":1733835600}
+{"o":64892.548274022,"h":66272.6440488108,"l":64531.985725813,"c":65540.6616063901,"v":3170831.4447733304,"t":1733839200}
+{"o":65540.6616063901,"h":66000.1315236249,"l":62357.8620093778,"c":62509.1506186862,"v":2929471.0517373737,"t":1733842800}
+{"o":62509.1506186862,"h":64125.2013020494,"l":61760.348514997,"c":63777.6628227669,"v":2780407.6877253065,"t":1733846400}
+{"o":63777.6628227669,"h":63885.0627319101,"l":61560.2676684776,"c":61645.1895431296,"v":2181096.6093970486,"t":1733850000}
+{"o":61645.1895431296,"h":63937.8486453162,"l":61045.5153610476,"c":63306.0975983484,"v":1892103.0414388569,"t":1733853600}
+{"o":63306.0975983484,"h":64382.7043259226,"l":63213.6543086019,"c":64173.8809435368,"v":1450883.4401534575,"t":1733857200}
+{"o":64173.8809435368,"h":64880.5070002237,"l":63942.405300514,"c":64605.1216206872,"v":1327873.2970055668,"t":1733860800}
+{"o":64605.1216206872,"h":65474.5554934299,"l":64195.1397034682,"c":64528.8899950785,"v":1473124.2951712587,"t":1733864400}
+{"o":64528.8899950785,"h":65034.0982985853,"l":64344.1809380061,"c":64918.5884075456,"v":1359245.6940238178,"t":1733868000}
+{"o":64918.5884075456,"h":65248.8409026932,"l":64456.5396844745,"c":64640.1526902871,"v":1238898.2763574382,"t":1733871600}
+{"o":64640.1526902871,"h":65226.4495366387,"l":64006.8182198238,"c":65062.1989835115,"v":1598454.6564339709,"t":1733875200}
+{"o":65062.1989835115,"h":65512.0904794284,"l":63982.984503741,"c":64174.8888573683,"v":2334100.4362759981,"t":1733878800}
+{"o":64174.8888573683,"h":65673.0008874424,"l":64058.2364356241,"c":65358.4825670744,"v":1548954.2739274197,"t":1733882400}
+{"o":65358.4825670744,"h":66387.2730715926,"l":65308.4361744019,"c":66380.8538729374,"v":1334124.1213445163,"t":1733886000}
+{"o":66380.8538729374,"h":66564.0652584384,"l":65862.897359054,"c":66174.4306158897,"v":1054660.5322767613,"t":1733889600}
+{"o":66174.4306158897,"h":66298.726599144,"l":65645.6592344918,"c":66066.8625817066,"v":866231.9860298567,"t":1733893200}
+{"o":66066.8625817066,"h":66670.0081679586,"l":65941.1245661113,"c":66501.9189033992,"v":921707.6744751562,"t":1733896800}
+{"o":66501.9189033992,"h":66651.9543118109,"l":65856.8379785561,"c":66103.5870750763,"v":1004523.915687479,"t":1733900400}
+{"o":66103.5870750763,"h":67468.3802901206,"l":66055.0993645881,"c":67164.8917463437,"v":1050770.238851591,"t":1733904000}
+{"o":67164.8917463437,"h":67452.6271726575,"l":66726.5614394921,"c":67360.1169437068,"v":933403.2508319962,"t":1733907600}
+{"o":67360.1169437068,"h":67775.2576239224,"l":67332.5209275644,"c":67753.0042539139,"v":863046.5270920583,"t":1733911200}
+{"o":67753.0042539139,"h":68541.7940827482,"l":67390.8407106862,"c":68029.7187061068,"v":951135.9172037323,"t":1733914800}
+{"o":68029.7187061068,"h":68576.5059809895,"l":67863.3365368629,"c":68040.2587807913,"v":899031.8287414494,"t":1733918400}
+{"o":68040.2587807913,"h":68830.6979613949,"l":67699.4429751361,"c":68542.6038374976,"v":1173968.3550245736,"t":1733922000}
+{"o":68542.6038374976,"h":68907.8243055611,"l":67988.3457641028,"c":68803.891775581,"v":1062342.2982515399,"t":1733925600}
+{"o":68803.891775581,"h":69818.7420835279,"l":68686.2654188862,"c":69123.73684903,"v":1728849.0075280026,"t":1733929200}
+{"o":69123.73684903,"h":69817.3752279228,"l":68602.3957349311,"c":69337.8389694214,"v":1497066.3183385667,"t":1733932800}
+{"o":69337.8389694214,"h":69731.9566150429,"l":68642.0307785125,"c":69031.895782307,"v":1224054.5183724074,"t":1733936400}
+{"o":69031.895782307,"h":69438.2517860949,"l":68655.3503831272,"c":69161.1717587186,"v":1243846.6741919927,"t":1733940000}
+{"o":69161.1717587186,"h":69665.9528399887,"l":68940.4326363378,"c":69597.6465483978,"v":1272818.3198253852,"t":1733943600}
+{"o":69597.6465483978,"h":70117.2238749336,"l":69146.8535718464,"c":69332.3610779741,"v":1172885.7977502076,"t":1733947200}
+{"o":69332.3610779741,"h":69466.6401468766,"l":68925.0250707965,"c":69322.8549794505,"v":1196155.1492898264,"t":1733950800}
+{"o":69322.8549794505,"h":69453.3399532059,"l":69022.0794827138,"c":69079.0854014794,"v":3611795.4882278293,"t":1733954400}
+{"o":69079.0854014794,"h":69228.9297786828,"l":68627.0414664185,"c":68780.9411237045,"v":1098047.8446406005,"t":1733958000}
+{"o":68780.9411237045,"h":68955.8267425761,"l":68524.2499122185,"c":68775.4306035659,"v":1212364.3239673933,"t":1733961600}
+{"o":68775.4306035659,"h":68946.1054480713,"l":68295.31255794,"c":68437.4370764889,"v":1035957.2586201982,"t":1733965200}
+{"o":68437.4370764889,"h":69448.7757082004,"l":68126.0131100282,"c":69342.3695022833,"v":1066297.9085855894,"t":1733968800}
+{"o":69342.3695022833,"h":70231.4982853746,"l":68923.0938544048,"c":69718.2206665648,"v":1243746.9562070807,"t":1733972400}
+{"o":69718.2206665648,"h":70040.0567732215,"l":69137.538124126,"c":69562.1569568885,"v":963561.1542173127,"t":1733976000}
+{"o":69562.1569568885,"h":70488.9532179836,"l":69439.3274231969,"c":69989.3050577126,"v":978016.8949330426,"t":1733979600}
+{"o":69989.3050577126,"h":70139.0023002029,"l":69345.1471216371,"c":69642.6112228514,"v":1049987.176376417,"t":1733983200}
+{"o":69642.6112228514,"h":70062.6380766003,"l":69523.1686108109,"c":69587.9924172152,"v":972031.5494597084,"t":1733986800}
+{"o":69587.9924172152,"h":70386.4697201584,"l":69577.6819166151,"c":70272.0411619621,"v":849536.1145597474,"t":1733990400}
+{"o":70272.0411619621,"h":70649.5438905569,"l":70107.3360609227,"c":70136.3596130494,"v":792562.9491258943,"t":1733994000}
+{"o":70136.3596130494,"h":70171.1787135763,"l":69355.8923411176,"c":69590.0564513785,"v":882637.2242106245,"t":1733997600}
+{"o":69590.0564513785,"h":69680.7994542649,"l":69072.789416627,"c":69462.3664829794,"v":915681.1052970013,"t":1734001200}
+{"o":69462.3664829794,"h":70107.2204819613,"l":69449.2292110257,"c":69988.9720155626,"v":930759.3365353028,"t":1734004800}
+{"o":69988.9720155626,"h":70367.8161954078,"l":69200.0906327644,"c":69572.9848676385,"v":1532975.1774972992,"t":1734008400}
+{"o":69572.9848676385,"h":70570.6358582076,"l":69357.6167506322,"c":70353.8129039444,"v":1522336.9599666791,"t":1734012000}
+{"o":70353.8129039444,"h":70416.4112137899,"l":69628.3470912866,"c":69989.0990507587,"v":1313650.8308616765,"t":1734015600}
+{"o":69989.0990507587,"h":70839.8886408614,"l":69725.6309509172,"c":69828.4123995894,"v":1598089.643645308,"t":1734019200}
+{"o":69828.4123995894,"h":70899.8140182489,"l":69820.1038528501,"c":70833.4320776535,"v":1346262.8117747095,"t":1734022800}
+{"o":70833.4320776535,"h":71014.6353222778,"l":69838.1193716767,"c":70009.0312810213,"v":1286815.836469034,"t":1734026400}
+{"o":70009.0312810213,"h":70101.1754118571,"l":68533.6279701097,"c":68741.1459323399,"v":1798105.0747521226,"t":1734030000}
+{"o":68741.1459323399,"h":69491.1764726003,"l":68700.3371385146,"c":69216.721208509,"v":1302899.7985422057,"t":1734033600}
+{"o":69216.721208509,"h":69241.1850351954,"l":68513.13301211,"c":68872.9592034568,"v":1302036.5335601619,"t":1734037200}
+{"o":68872.9592034568,"h":69117.6904372369,"l":68282.5676222909,"c":69036.0808655751,"v":1796640.5904538545,"t":1734040800}
+{"o":69036.0808655751,"h":69173.2096038306,"l":68222.6496350727,"c":68644.6960735573,"v":1227184.6497350361,"t":1734044400}
+{"o":68644.6960735573,"h":69123.4231539909,"l":68451.8608517328,"c":68710.8112022556,"v":1261600.97291993,"t":1734048000}
+{"o":68710.8112022556,"h":68758.5669559217,"l":67857.3951477845,"c":68426.3241950113,"v":1275203.7649344495,"t":1734051600}
+{"o":68426.3241950113,"h":69156.9180422203,"l":68137.199962549,"c":68800.9830942247,"v":1208283.9104764427,"t":1734055200}
+{"o":68800.9830942247,"h":68961.0035608731,"l":68556.3889482778,"c":68731.5015967829,"v":1198225.458600153,"t":1734058800}
+{"o":68731.5015967829,"h":68828.3266999719,"l":68211.5919160331,"c":68353.8313587152,"v":1002430.3125012746,"t":1734062400}
+{"o":68353.8313587152,"h":68633.5320540449,"l":68243.300503685,"c":68267.0115264549,"v":1288511.3803926378,"t":1734066000}
+{"o":68267.0115264549,"h":68586.088542612,"l":67327.1566988944,"c":67803.7822189582,"v":1186846.8947870613,"t":1734069600}
+{"o":67803.7822189582,"h":68126.7118818045,"l":66897.6921303999,"c":68020.3833481543,"v":1046996.2607881502,"t":1734073200}
+{"o":68020.3833481543,"h":68461.5590226646,"l":67733.2197829222,"c":68419.8320322663,"v":843776.090880589,"t":1734076800}
+{"o":68419.8320322663,"h":68530.5839051208,"l":67852.079123319,"c":68166.6297922191,"v":875045.993632763,"t":1734080400}
+{"o":68166.6297922191,"h":68532.0660860892,"l":67799.1095454647,"c":68420.0762164968,"v":1059331.5310342032,"t":1734084000}
+{"o":68420.0762164968,"h":68763.5049551567,"l":68234.9394592423,"c":68234.9394592423,"v":893430.3807260608,"t":1734087600}
+{"o":68234.9394592423,"h":68572.7909730284,"l":67907.4453636863,"c":68201.5788040808,"v":1096525.2941568249,"t":1734091200}
+{"o":68201.5788040808,"h":68235.7348060137,"l":67077.1295157024,"c":67592.7341832035,"v":1186713.0079513907,"t":1734094800}
+{"o":67592.7341832035,"h":67883.0883900004,"l":67172.9643600276,"c":67747.9356437863,"v":1287368.9686991887,"t":1734098400}
+{"o":67747.9356437863,"h":68415.7799719928,"l":66745.0534066469,"c":66898.3259035079,"v":1629703.2167134471,"t":1734102000}
+{"o":66898.3259035079,"h":67435.4172559786,"l":66723.1071635299,"c":66825.9055142618,"v":1515207.9472428444,"t":1734105600}
+{"o":66825.9055142618,"h":67718.6947754478,"l":66806.1526149151,"c":67550.1625437616,"v":1310491.7447116857,"t":1734109200}
+{"o":67550.1625437616,"h":67637.2705425948,"l":66997.7081133362,"c":67191.1222918656,"v":1320923.5695362403,"t":1734112800}
+{"o":67191.1222918656,"h":67618.8668310756,"l":66828.7352249743,"c":67549.5686472447,"v":1255170.3147982801,"t":1734116400}
+{"o":67549.5686472447,"h":67958.6202667441,"l":67464.1622032643,"c":67753.160434791,"v":1133734.4263131521,"t":1734120000}
+{"o":67753.160434791,"h":67842.7285312604,"l":67493.9472700017,"c":67685.786035841,"v":1167933.3812352035,"t":1734123600}
+{"o":67685.786035841,"h":67873.1050975126,"l":66846.5058807031,"c":67656.2814826144,"v":1141771.4723967947,"t":1734127200}
+{"o":67656.2814826144,"h":68047.2590427321,"l":67471.2102221747,"c":67999.0064593024,"v":1063783.8478166189,"t":1734130800}
+{"o":67999.0064593024,"h":68138.5661168565,"l":67657.7697548978,"c":67887.6631589224,"v":1279497.9087622664,"t":1734134400}
+{"o":67887.6631589224,"h":68690.6657193621,"l":67864.2299127034,"c":68248.9151356208,"v":1197222.1014755305,"t":1734138000}
+{"o":68248.9151356208,"h":68622.9949160822,"l":68041.9231467041,"c":68342.2483492104,"v":1171259.8161475039,"t":1734141600}
+{"o":68342.2483492104,"h":68522.6173838273,"l":68236.9809234258,"c":68433.7789690937,"v":1122323.1321937907,"t":1734145200}
+{"o":68433.7789690937,"h":68466.2367961395,"l":67873.9670021927,"c":68204.8122324548,"v":1009823.0957001506,"t":1734148800}
+{"o":68204.8122324548,"h":68423.9104633492,"l":68093.9808443143,"c":68420.778543745,"v":876112.4075613648,"t":1734152400}
+{"o":68420.778543745,"h":68884.243763248,"l":68354.641284196,"c":68568.9698669653,"v":938900.2560878475,"t":1734156000}
+{"o":68568.9698669653,"h":68677.4081790372,"l":68303.9767481273,"c":68357.1367137775,"v":943086.8663875286,"t":1734159600}
+{"o":68357.1367137775,"h":68588.2812123878,"l":68129.4412925147,"c":68468.8173554993,"v":970798.8007508276,"t":1734163200}
+{"o":68468.8173554993,"h":68575.800613188,"l":68193.5421421308,"c":68339.7316977222,"v":981480.0423585761,"t":1734166800}
+{"o":68339.7316977222,"h":68380.1765583906,"l":67938.282697652,"c":68045.5648321764,"v":813606.3523552582,"t":1734170400}
+{"o":68045.5648321764,"h":68150.5745023953,"l":67784.2389788565,"c":67853.2880688467,"v":819174.1428675727,"t":1734174000}
+{"o":67853.2880688467,"h":67948.5744927375,"l":67168.1462919277,"c":67263.1375403295,"v":978225.1586969807,"t":1734177600}
+{"o":67263.1375403295,"h":67351.5660035546,"l":66467.2886800036,"c":66792.9888650403,"v":1143465.600818472,"t":1734181200}
+{"o":66792.9888650403,"h":67320.1405394579,"l":66581.8796418686,"c":67091.5697363167,"v":1100271.5742761989,"t":1734184800}
+{"o":67091.5697363167,"h":67568.1585551955,"l":66982.3975374442,"c":67320.4184505322,"v":1109037.1740236375,"t":1734188400}
+{"o":67320.4184505322,"h":67320.4184505322,"l":66670.4476365236,"c":67006.8889944895,"v":1330636.8829174403,"t":1734192000}
+{"o":67006.8889944895,"h":67162.3377857524,"l":65923.4736016235,"c":66026.6480037355,"v":1215004.8780672308,"t":1734195600}
+{"o":66026.6480037355,"h":66312.2837430852,"l":65238.6867899302,"c":65878.0588099934,"v":1113422.766855096,"t":1734199200}
+{"o":65878.0588099934,"h":66314.0061576008,"l":65135.6481831663,"c":65957.8534918878,"v":1034850.8738915795,"t":1734202800}
+{"o":65957.8534918878,"h":66118.6460871831,"l":65067.7343772219,"c":65220.64498831,"v":1050635.9033910013,"t":1734206400}
+{"o":65220.64498831,"h":65869.9182049723,"l":65180.7068825739,"c":65741.1448530564,"v":965505.4933930971,"t":1734210000}
+{"o":65741.1448530564,"h":66390.3721804236,"l":65499.5657946754,"c":65935.6343757349,"v":896964.4198698099,"t":1734213600}
+{"o":65935.6343757349,"h":66820.7347572656,"l":65870.2451072163,"c":66508.4328417458,"v":1013479.3726732789,"t":1734217200}
+{"o":66508.4328417458,"h":66713.5150599535,"l":66189.7212422735,"c":66472.7165543729,"v":963415.8441369059,"t":1734220800}
+{"o":66472.7165543729,"h":66993.3232275927,"l":66423.2775729167,"c":66907.7974117335,"v":891756.9169759913,"t":1734224400}
+{"o":66907.7974117335,"h":67072.2022353715,"l":66799.0286846492,"c":66836.0189851708,"v":781105.7010298186,"t":1734228000}
+{"o":66836.0189851708,"h":66882.289150053,"l":66349.369022387,"c":66349.369022387,"v":819076.6090379888,"t":1734231600}
+{"o":66349.369022387,"h":67085.1065185562,"l":66321.1215847005,"c":66611.0898559273,"v":946280.9082752115,"t":1734235200}
+{"o":66611.0898559273,"h":66926.9592859716,"l":66529.4119627628,"c":66561.3719693441,"v":821645.3216533002,"t":1734238800}
+{"o":66561.3719693441,"h":66619.6149439742,"l":65992.1098423413,"c":66003.367558433,"v":818429.5503066888,"t":1734242400}
+{"o":66003.367558433,"h":66170.9213831059,"l":65217.7502169856,"c":65711.7617331682,"v":1035337.3533947011,"t":1734246000}
+{"o":65711.7617331682,"h":66146.8366677922,"l":65462.198913927,"c":66098.5615034659,"v":868079.638038112,"t":1734249600}
+{"o":66098.5615034659,"h":66360.1614936391,"l":65912.7844764519,"c":66297.1732991402,"v":843718.8775048408,"t":1734253200}
+{"o":66297.1732991402,"h":66573.8148886742,"l":65941.435007664,"c":65954.8138429073,"v":813057.0534125121,"t":1734256800}
+{"o":65954.8138429073,"h":66115.3570490773,"l":65823.2331404796,"c":66029.9416619723,"v":762647.0043760285,"t":1734260400}
+{"o":66029.9416619723,"h":66500.2806720807,"l":65721.1025789697,"c":66400.701393578,"v":866849.2359370211,"t":1734264000}
+{"o":66400.701393578,"h":66693.4096128564,"l":65961.7441747336,"c":66342.0559124426,"v":941240.0179147334,"t":1734267600}
+{"o":66342.0559124426,"h":66973.1732206331,"l":66313.234208147,"c":66920.5602970172,"v":987370.1042797883,"t":1734271200}
+{"o":66920.5602970172,"h":66959.1728609194,"l":66471.7952735555,"c":66793.7255010711,"v":1017061.4196915912,"t":1734274800}
+{"o":66793.7255010711,"h":67270.5042660955,"l":66686.026408661,"c":67163.0099151706,"v":1052986.2961910297,"t":1734278400}
+{"o":67163.0099151706,"h":67183.3771241047,"l":66727.4878757469,"c":66932.4526397651,"v":1010468.5698265083,"t":1734282000}
+{"o":66932.4526397651,"h":66964.1180524803,"l":66672.7278800365,"c":66818.0971364206,"v":882575.9038305058,"t":1734285600}
+{"o":66818.0971364206,"h":67176.5399059447,"l":66802.6642789882,"c":66906.7422077248,"v":992106.8715366434,"t":1734289200}
+{"o":66906.7422077248,"h":66986.1735924995,"l":66437.9029893671,"c":66674.0313115409,"v":970419.1673566825,"t":1734292800}
+{"o":66674.0313115409,"h":66709.0475131319,"l":65504.4676331617,"c":65588.8381084876,"v":1231276.5670744299,"t":1734296400}
+{"o":65588.8381084876,"h":66464.2752853278,"l":65276.1457622698,"c":66334.2996672967,"v":1205911.5827765749,"t":1734300000}
+{"o":66334.2996672967,"h":68203.6646108228,"l":66310.3891575921,"c":67816.3344565677,"v":1592465.7333902679,"t":1734303600}
+{"o":67816.3344565677,"h":68777.6066054681,"l":67286.2280029113,"c":68316.970551042,"v":1644030.7736995164,"t":1734307200}
+{"o":68316.970551042,"h":68665.5369651331,"l":68081.4682221279,"c":68212.3121783639,"v":1190163.3291206912,"t":1734310800}
+{"o":68212.3121783639,"h":68251.7602097067,"l":67125.6629219422,"c":67213.1002526772,"v":1233233.0117137474,"t":1734314400}
+{"o":67213.1002526772,"h":67404.1130910363,"l":66654.6573024674,"c":66883.433565341,"v":1128356.9318582776,"t":1734318000}
+{"o":66883.433565341,"h":67189.1118925778,"l":66752.8482290665,"c":66937.2595212268,"v":1053844.5696677382,"t":1734321600}
+{"o":66937.2595212268,"h":67265.1566051251,"l":66703.8095966595,"c":67215.4109473192,"v":988399.1409326482,"t":1734325200}
+{"o":67215.4109473192,"h":67559.6461927295,"l":67072.2890817102,"c":67322.045448962,"v":992871.7336658017,"t":1734328800}
+{"o":67322.045448962,"h":67699.9998543291,"l":67235.4169874515,"c":67467.0535899677,"v":1002219.3041810396,"t":1734332400}
+{"o":67467.0535899677,"h":67525.7903281844,"l":66461.8306796956,"c":66506.4234510025,"v":997961.9897716998,"t":1734336000}
+{"o":66506.4234510025,"h":66624.0478927942,"l":66028.8516736799,"c":66072.5106677554,"v":993145.0217535043,"t":1734339600}
+{"o":66072.5106677554,"h":66174.1083277616,"l":65056.690124225,"c":65774.0609788967,"v":953475.7673538893,"t":1734343200}
+{"o":65774.0609788967,"h":65885.3592985651,"l":64270.7539491432,"c":64710.8998378287,"v":1259362.8604356446,"t":1734346800}
+{"o":64710.8998378287,"h":65278.6720505098,"l":64031.7852754994,"c":64762.3499878916,"v":1775122.1227426541,"t":1734350400}
+{"o":64762.3499878916,"h":65431.6971463385,"l":64452.1762397058,"c":65363.7503953604,"v":1175672.3614838715,"t":1734354000}
+{"o":65363.7503953604,"h":65937.8580339932,"l":64880.6705307994,"c":65496.6094335565,"v":1216211.3303930548,"t":1734357600}
+{"o":65496.6094335565,"h":65957.2608543997,"l":65212.2506279692,"c":65616.886140641,"v":1329756.423248807,"t":1734361200}
+{"o":65616.886140641,"h":66425.9809928843,"l":65570.6322096077,"c":66091.4960745274,"v":1505887.093132993,"t":1734364800}
+{"o":66091.4960745274,"h":66874.7804767491,"l":66091.4662554573,"c":66376.647289064,"v":1379533.8078210701,"t":1734368400}
+{"o":66376.647289064,"h":67104.6613599112,"l":66015.5546440548,"c":67085.3714036133,"v":1474629.2366825382,"t":1734372000}
+{"o":67085.3714036133,"h":67107.6795561138,"l":65607.3855872538,"c":66051.1614183933,"v":1371796.6888202885,"t":1734375600}
+{"o":66051.1614183933,"h":66124.7221077129,"l":65083.6185346843,"c":65472.1150874656,"v":1306845.9932648523,"t":1734379200}
+{"o":65472.1150874656,"h":66198.3919579189,"l":65472.1150874656,"c":66172.8020925748,"v":1265546.0278045516,"t":1734382800}
+{"o":66172.8020925748,"h":66260.6624954464,"l":65579.2890330216,"c":65908.6869629336,"v":999209.5854485078,"t":1734386400}
+{"o":65908.6869629336,"h":66074.0667761667,"l":65298.0251912848,"c":65399.6266517077,"v":1096521.3369152946,"t":1734390000}
+{"o":65399.6266517077,"h":65553.4878622996,"l":64083.7228730748,"c":64090.3987858555,"v":1451173.1307312457,"t":1734393600}
+{"o":64090.3987858555,"h":64991.370595851,"l":63964.9456492298,"c":64812.0409996775,"v":1259570.9394411037,"t":1734397200}
+{"o":64812.0409996775,"h":65144.6457200529,"l":64497.3555138766,"c":64717.0618041124,"v":995357.9018355825,"t":1734400800}
+{"o":64717.0618041124,"h":65249.6206970612,"l":64352.489172063,"c":65159.8304623224,"v":1127182.4328579218,"t":1734404400}
+{"o":65159.8304623224,"h":65261.2204636007,"l":64218.4605192065,"c":64805.6061990626,"v":994636.6968652053,"t":1734408000}
+{"o":64805.6061990626,"h":65096.3101026773,"l":64464.245401144,"c":65021.4183878526,"v":1028679.6492661822,"t":1734411600}
+{"o":65021.4183878526,"h":65331.8742581892,"l":64671.5694324881,"c":65048.9806828554,"v":889420.6798235438,"t":1734415200}
+{"o":65048.9806828554,"h":65496.8137353812,"l":64979.535516829,"c":65212.8170858393,"v":1007950.3976273185,"t":1734418800}
+{"o":65212.8170858393,"h":66126.69764461,"l":64865.8950933585,"c":65695.0905496986,"v":1149679.1376079344,"t":1734422400}
+{"o":65695.0905496986,"h":67235.3072062991,"l":65437.5395572421,"c":67103.8118079869,"v":1313421.581928432,"t":1734426000}
+{"o":67103.8118079869,"h":67679.223034206,"l":66656.0870172634,"c":67412.3635865435,"v":1236619.0810775904,"t":1734429600}
+{"o":67412.3635865435,"h":67562.4813786733,"l":66870.3265810095,"c":67018.5910372649,"v":1177157.7685010626,"t":1734433200}
+{"o":67018.5910372649,"h":69203.5568149775,"l":66865.6543501602,"c":68819.359004065,"v":1649268.1431940713,"t":1734436800}
+{"o":68819.359004065,"h":68844.3255004662,"l":67058.5313460123,"c":67616.1653039841,"v":3148258.1982745021,"t":1734440400}
+{"o":67616.1653039841,"h":67807.1094507136,"l":66241.4543465427,"c":67180.141989521,"v":2304509.2046043263,"t":1734444000}
+{"o":67180.141989521,"h":67197.0707584775,"l":65649.4162757265,"c":66705.1294712314,"v":2518734.4788088007,"t":1734447600}
+{"o":66705.1294712314,"h":68742.5626741935,"l":66510.048842663,"c":68645.9114173226,"v":2437173.2608750295,"t":1734451200}
+{"o":68645.9114173226,"h":69085.4376580111,"l":68032.7545785642,"c":68804.7154796094,"v":1898960.3637745061,"t":1734454800}
+{"o":68804.7154796094,"h":69247.4598137258,"l":67942.6901516882,"c":68910.1878899239,"v":1696121.0468843172,"t":1734458400}
+{"o":68910.1878899239,"h":69213.2839929913,"l":68391.0996622453,"c":68795.0064799224,"v":1508739.6614631955,"t":1734462000}
+{"o":68795.0064799224,"h":69121.1885187639,"l":68054.7089397389,"c":68474.103033906,"v":1570213.914589446,"t":1734465600}
+{"o":68474.103033906,"h":68583.7959825004,"l":67976.4826333577,"c":68254.994286491,"v":1442077.7675626292,"t":1734469200}
+{"o":68254.994286491,"h":68332.9672732247,"l":66925.5371008225,"c":67661.6223781625,"v":1563403.6315948237,"t":1734472800}
+{"o":67661.6223781625,"h":67708.9893987463,"l":66707.2318354713,"c":67508.5692281226,"v":1631790.6215016744,"t":1734476400}
+{"o":67508.5692281226,"h":68372.8476228378,"l":67053.3256562577,"c":67831.2428172005,"v":1722260.0364904827,"t":1734480000}
+{"o":67831.2428172005,"h":68107.2221198368,"l":65958.7991087426,"c":66094.0458188981,"v":1748122.4908206924,"t":1734483600}
+{"o":66094.0458188981,"h":66761.7831375565,"l":65859.3784434675,"c":66145.0911085904,"v":1796476.8610278335,"t":1734487200}
+{"o":66145.0911085904,"h":66500.9597571767,"l":65618.3443863284,"c":65781.0239213981,"v":1530164.1592694104,"t":1734490800}
+{"o":65781.0239213981,"h":65911.8270313766,"l":65022.4516349085,"c":65677.475826289,"v":1467496.8652975671,"t":1734494400}
+{"o":65677.475826289,"h":66017.0714321753,"l":65131.3472820075,"c":65252.1734217554,"v":1369886.1880772267,"t":1734498000}
+{"o":65252.1734217554,"h":65545.3093787953,"l":64591.3178048686,"c":65130.1639073623,"v":1434437.003957941,"t":1734501600}
+{"o":65130.1639073623,"h":65670.9713720178,"l":64947.1287099917,"c":65305.6417411609,"v":1238586.8153443749,"t":1734505200}
+{"o":65305.6417411609,"h":65707.8399551886,"l":64817.6970300017,"c":65263.4589414123,"v":1195832.5487688207,"t":1734508800}
+{"o":65263.4589414123,"h":65859.4616860373,"l":65234.6459514371,"c":65531.0908934223,"v":1141568.1878384345,"t":1734512400}
+{"o":65531.0908934223,"h":66074.6218929252,"l":65221.9838629954,"c":65765.8579627556,"v":1309429.4141270313,"t":1734516000}
+{"o":65765.8579627556,"h":66235.8292403149,"l":65717.1685258683,"c":65870.5267456531,"v":1162065.8153842289,"t":1734519600}
+{"o":65870.5267456531,"h":66125.7748925453,"l":65273.8026016153,"c":65455.9143723746,"v":1287968.6028298889,"t":1734523200}
+{"o":65455.9143723746,"h":65931.6318317124,"l":64941.0102205216,"c":65232.3171067031,"v":1218004.6131944384,"t":1734526800}
+{"o":65232.3171067031,"h":65770.1231091458,"l":64972.900871193,"c":65155.4394502478,"v":1505127.5792706113,"t":1734530400}
+{"o":65155.4394502478,"h":66150.6219287812,"l":64876.5499629903,"c":65830.7500004097,"v":1595446.2205977223,"t":1734534000}
+{"o":65830.7500004097,"h":66058.2744325581,"l":65048.061344963,"c":65365.084974076,"v":1633949.1193308034,"t":1734537600}
+{"o":65365.084974076,"h":65842.5645398424,"l":64689.3126488432,"c":65514.9579693556,"v":1623690.7596852086,"t":1734541200}
+{"o":65514.9579693556,"h":65941.0618243549,"l":65108.7145351997,"c":65897.1535961085,"v":1601992.3000863157,"t":1734544800}
+{"o":65897.1535961085,"h":66026.2437063443,"l":63979.9372536201,"c":64039.876538962,"v":2212719.8339810129,"t":1734548400}
+{"o":64039.876538962,"h":64306.8012100408,"l":62162.2197031434,"c":62628.4469945024,"v":3640920.5374523262,"t":1734552000}
+{"o":62628.4469945024,"h":63586.2336908555,"l":61262.8897646433,"c":63140.5921690626,"v":1940377.0952868499,"t":1734555600}
+{"o":63140.5921690626,"h":63512.7222769844,"l":61891.3476002014,"c":62414.0813109033,"v":1405716.62925875,"t":1734559200}
+{"o":62414.0813109033,"h":62769.4479428339,"l":61430.8289220323,"c":62482.6625566377,"v":1552133.4461619086,"t":1734562800}
+{"o":62482.6625566377,"h":63261.9837218831,"l":62184.5242805698,"c":62926.6572151512,"v":1539320.1171595457,"t":1734566400}
+{"o":62926.6572151512,"h":62938.3872205884,"l":61320.8644189479,"c":61467.8191696355,"v":1401909.9414536871,"t":1734570000}
+{"o":61467.8191696355,"h":62236.9182030485,"l":59952.1584403122,"c":62197.9405936833,"v":2267611.3794721873,"t":1734573600}
+{"o":62197.9405936833,"h":63802.9919156578,"l":61937.5384381568,"c":63118.5666213952,"v":1602748.1479227839,"t":1734577200}
+{"o":63118.5666213952,"h":63400.3986550496,"l":62583.1864688961,"c":62736.1326680815,"v":1165334.7197477708,"t":1734580800}
+{"o":62736.1326680815,"h":63644.6918884554,"l":62633.5049381699,"c":63449.8175554281,"v":1172459.6780759725,"t":1734584400}
+{"o":63449.8175554281,"h":63882.7549199791,"l":63044.8782476665,"c":63587.2354155087,"v":1450419.8072026663,"t":1734588000}
+{"o":63587.2354155087,"h":64317.7881043118,"l":63481.74032992,"c":64037.2924400173,"v":1348533.6833922723,"t":1734591600}
+{"o":64037.2924400173,"h":64045.1365794016,"l":62956.8244313483,"c":63118.6802313353,"v":1498745.2546507397,"t":1734595200}
+{"o":63118.6802313353,"h":63575.1420137701,"l":62885.1099965349,"c":63486.8006142336,"v":1302262.8135226588,"t":1734598800}
+{"o":63486.8006142336,"h":63892.8771557133,"l":63233.8365864353,"c":63599.4940201454,"v":1187492.0101463189,"t":1734602400}
+{"o":63599.4940201454,"h":63704.1123482711,"l":63296.5919020779,"c":63617.405456788,"v":1069258.3378646586,"t":1734606000}
+{"o":63617.405456788,"h":64017.8004406856,"l":62439.5366233424,"c":62817.051404817,"v":1336676.3392867707,"t":1734609600}
+{"o":62817.051404817,"h":63224.7434288841,"l":62590.386698724,"c":62796.0284960276,"v":1513077.300634684,"t":1734613200}
+{"o":62796.0284960276,"h":63653.4029257,"l":62122.2514373479,"c":62384.4000274192,"v":1954335.7970207909,"t":1734616800}
+{"o":62384.4000274192,"h":62398.0010534737,"l":60923.9121487129,"c":62113.3673705766,"v":2264901.1800770541,"t":1734620400}
+{"o":62113.3673705766,"h":62541.6112393442,"l":61143.0597641029,"c":62311.4066252935,"v":1912019.7573542241,"t":1734624000}
+{"o":62311.4066252935,"h":62325.2791694573,"l":58904.1347889789,"c":59565.910539782,"v":2366486.4059093711,"t":1734627600}
+{"o":59565.910539782,"h":60192.8081070842,"l":56263.9766362359,"c":58821.9647757745,"v":3262521.9687644183,"t":1734631200}
+{"o":58821.9647757745,"h":59332.4958714743,"l":56444.8106292579,"c":57906.7034898478,"v":2810018.2171806041,"t":1734634800}
+{"o":57906.7034898478,"h":59132.1524935056,"l":56515.0571791438,"c":58441.7398617921,"v":2820759.7955711652,"t":1734638400}
+{"o":58441.7398617921,"h":60169.6444561749,"l":57971.7320862684,"c":58812.8269889336,"v":1752245.5847457284,"t":1734642000}
+{"o":58812.8269889336,"h":59591.0502898644,"l":58156.5274961338,"c":59500.3767541397,"v":1552917.2193422997,"t":1734645600}
+{"o":59500.3767541397,"h":59500.3767541397,"l":58377.8616173119,"c":58544.7830440691,"v":1556517.5473458366,"t":1734649200}
+{"o":58544.7830440691,"h":59443.8612654208,"l":57923.65849573,"c":58998.4340714977,"v":1861056.7559965295,"t":1734652800}
+{"o":58998.4340714977,"h":59384.8042744102,"l":58382.4341006513,"c":58660.1441701096,"v":1413866.607226959,"t":1734656400}
+{"o":58660.1441701096,"h":60417.3013854927,"l":58545.8343953307,"c":60011.0005404932,"v":1659392.4267580777,"t":1734660000}
+{"o":60011.0005404932,"h":60119.4725442337,"l":59245.8954852203,"c":59345.5470105699,"v":1239231.7451774622,"t":1734663600}
+{"o":59345.5470105699,"h":59799.8755839017,"l":58843.0544363934,"c":58871.466042091,"v":1343233.5662821196,"t":1734667200}
+{"o":58871.466042091,"h":59085.3178676355,"l":58051.3046338931,"c":58227.4608116753,"v":1317896.1062007963,"t":1734670800}
+{"o":58227.4608116753,"h":58752.1376933827,"l":56844.0781422867,"c":57336.8162123821,"v":1877088.4218299473,"t":1734674400}
+{"o":57336.8162123821,"h":58923.5303788183,"l":57329.76527368,"c":57810.453916907,"v":1985979.3309385704,"t":1734678000}
+{"o":57810.453916907,"h":57879.9786745065,"l":52111.2681257614,"c":54900.13731634,"v":2689343.6540421895,"t":1734681600}
+{"o":54900.13731634,"h":56354.1806729904,"l":53829.7838185203,"c":55230.4407716689,"v":2683653.2293129363,"t":1734685200}
+{"o":55230.4407716689,"h":55707.4924042989,"l":53326.6017957075,"c":55166.5572934346,"v":2688206.8183209156,"t":1734688800}
+{"o":55166.5572934346,"h":55672.6026733621,"l":52915.9660210623,"c":53151.048901087,"v":2642540.4809339759,"t":1734692400}
+{"o":53151.048901087,"h":56048.0760036128,"l":53097.3820845469,"c":55541.6446567509,"v":2396851.0994266081,"t":1734696000}
+{"o":55541.6446567509,"h":57063.1470711918,"l":55054.2480997073,"c":56944.3086735133,"v":2290796.4751162948,"t":1734699600}
+{"o":56944.3086735133,"h":57301.5980865447,"l":56321.0011622936,"c":56913.6688790849,"v":1804959.9052252593,"t":1734703200}
+{"o":56913.6688790849,"h":57796.9048451106,"l":56645.4549302839,"c":57389.231005009,"v":1903581.6968055158,"t":1734706800}
+{"o":57389.231005009,"h":58306.4371628611,"l":56910.3283013687,"c":57696.212177673,"v":2221795.6937149055,"t":1734710400}
+{"o":57696.212177673,"h":58322.9632570081,"l":57421.7444001309,"c":58081.5699801786,"v":1706491.7921257564,"t":1734714000}
+{"o":58081.5699801786,"h":58202.2949771428,"l":57137.2205599259,"c":57596.5244513844,"v":1573826.6587867448,"t":1734717600}
+{"o":57596.5244513844,"h":58438.7576142714,"l":57590.4833688342,"c":57942.0447043064,"v":1730444.8809900428,"t":1734721200}
+{"o":57942.0447043064,"h":57955.3492660347,"l":57090.9634117129,"c":57461.4630063671,"v":1720598.8578437075,"t":1734724800}
+{"o":57461.4630063671,"h":57762.3064180227,"l":56800.8622558362,"c":57725.0172984579,"v":1677731.7203484767,"t":1734728400}
+{"o":57725.0172984579,"h":58267.4641225513,"l":57527.3270864766,"c":58237.5622382193,"v":1320119.7060507436,"t":1734732000}
+{"o":58237.5622382193,"h":58821.2225208478,"l":58154.0122119292,"c":58821.2225208478,"v":1336830.3437583358,"t":1734735600}
+{"o":58821.2225208478,"h":58990.869507407,"l":58366.5149684789,"c":58698.6601755095,"v":1541031.5635312414,"t":1734739200}
+{"o":58698.6601755095,"h":59464.7948143895,"l":58637.4263417608,"c":59060.5847315628,"v":1729779.7773020028,"t":1734742800}
+{"o":59060.5847315628,"h":59218.0745405805,"l":58661.9787339717,"c":58798.1230923996,"v":1723776.2951240989,"t":1734746400}
+{"o":58798.1230923996,"h":58948.0515041677,"l":58509.1451239066,"c":58742.8712041226,"v":1692388.2770580659,"t":1734750000}
+{"o":58742.8712041226,"h":59393.3070765668,"l":58701.8210739086,"c":59393.3070765668,"v":1471637.2761179209,"t":1734753600}
+{"o":59393.3070765668,"h":60228.1254864499,"l":59314.5485111317,"c":60183.0356616587,"v":1411331.3609547401,"t":1734757200}
+{"o":60183.0356616587,"h":60470.1629772645,"l":59756.6764143979,"c":60277.7951949838,"v":1381873.5699858423,"t":1734760800}
+{"o":60277.7951949838,"h":61085.3089365485,"l":60076.4066527653,"c":60076.4066527653,"v":1351706.6664503554,"t":1734764400}
+{"o":60076.4066527653,"h":60154.8732307008,"l":59412.945870755,"c":59412.945870755,"v":1284952.2203553212,"t":1734768000}
+{"o":59412.945870755,"h":59532.4798264772,"l":58760.8041536169,"c":58973.7877631917,"v":1223867.6906423634,"t":1734771600}
+{"o":58973.7877631917,"h":59246.2407430424,"l":58610.0708645879,"c":58790.9402343994,"v":1238687.2047344889,"t":1734775200}
+{"o":58790.9402343994,"h":58837.2195165589,"l":58115.8754595552,"c":58333.9636728876,"v":1294445.4083488432,"t":1734778800}
+{"o":58333.9636728876,"h":58389.0590254211,"l":56444.9198487021,"c":56582.539476889,"v":1728835.3887604284,"t":1734782400}
+{"o":56582.539476889,"h":57050.8810882261,"l":55397.1009698327,"c":56126.6802809178,"v":1993776.4540556273,"t":1734786000}
+{"o":56126.6802809178,"h":56761.2586605421,"l":55555.0713598342,"c":55708.1469226334,"v":1554974.7412883174,"t":1734789600}
+{"o":55708.1469226334,"h":56634.963998119,"l":55548.7019737196,"c":56457.4060451317,"v":1558560.5528055523,"t":1734793200}
+{"o":56457.4060451317,"h":56682.1396044302,"l":55331.2355313269,"c":55625.3289018104,"v":1660088.24630018,"t":1734796800}
+{"o":55625.3289018104,"h":55988.8077663823,"l":54605.4676250396,"c":55621.0845649651,"v":1912025.333036036,"t":1734800400}
+{"o":55621.0845649651,"h":55999.5431102649,"l":54298.3214161854,"c":55089.4797677475,"v":1640312.7298150768,"t":1734804000}
+{"o":55089.4797677475,"h":55132.4338081207,"l":53936.638548658,"c":54874.1416333303,"v":1660694.2340485088,"t":1734807600}
+{"o":54874.1416333303,"h":55445.4701436649,"l":54396.9131257996,"c":54912.3933117136,"v":1317932.3959448445,"t":1734811200}
+{"o":54912.3933117136,"h":55103.3045237678,"l":54027.6987996239,"c":54626.4654152181,"v":1307993.712178923,"t":1734814800}
+{"o":54626.4654152181,"h":55245.7548982558,"l":54202.3670065108,"c":54775.7898112413,"v":1139656.3342400496,"t":1734818400}
+{"o":54775.7898112413,"h":55156.3024782627,"l":53987.5254648154,"c":54853.473717764,"v":1245735.9765640029,"t":1734822000}
+{"o":54853.473717764,"h":55446.0408337203,"l":54132.8382398075,"c":54996.3118882629,"v":1323102.3155420194,"t":1734825600}
+{"o":54996.3118882629,"h":55612.9494514152,"l":54568.0397583755,"c":55260.9397364346,"v":1293430.1887682378,"t":1734829200}
+{"o":55260.9397364346,"h":55587.5951689021,"l":54764.2080512965,"c":54973.3278303676,"v":1266395.8631274186,"t":1734832800}
+{"o":54973.3278303676,"h":55560.0748151766,"l":54552.5762592997,"c":55202.2126995877,"v":1228764.1602637416,"t":1734836400}
+{"o":55202.2126995877,"h":55414.2969177757,"l":54392.9554907487,"c":54392.9554907487,"v":1288680.0345243108,"t":1734840000}
+{"o":54392.9554907487,"h":54656.6956858811,"l":53762.7952820694,"c":54604.7018986488,"v":1592673.2971153755,"t":1734843600}
+{"o":54604.7018986488,"h":55545.0943470837,"l":54420.372232182,"c":55365.0420103094,"v":1322260.9331628738,"t":1734847200}
+{"o":55365.0420103094,"h":55860.7500679901,"l":55235.3242869113,"c":55711.9604527495,"v":1241580.14251878,"t":1734850800}
+{"o":55711.9604527495,"h":56148.6116489455,"l":55571.4551203848,"c":55713.4782210797,"v":1221028.1909884517,"t":1734854400}
+{"o":55713.4782210797,"h":56491.7182496376,"l":55524.6774751162,"c":56081.5108517715,"v":1025947.2647458906,"t":1734858000}
+{"o":56081.5108517715,"h":56503.350257776,"l":55999.8965444089,"c":56104.2131584123,"v":1171325.5416738461,"t":1734861600}
+{"o":56104.2131584123,"h":56527.717565251,"l":56039.3939337046,"c":56409.4663960115,"v":1225626.762893921,"t":1734865200}
+{"o":56409.4663960115,"h":56791.3863771699,"l":56096.4581170055,"c":56205.2081568969,"v":1190018.6487557148,"t":1734868800}
+{"o":56205.2081568969,"h":56490.5753640159,"l":55776.864139752,"c":55878.4713762496,"v":1266668.021923376,"t":1734872400}
+{"o":55878.4713762496,"h":55984.3195572663,"l":54117.542960285,"c":54117.542960285,"v":1544377.7826556433,"t":1734876000}
+{"o":54117.542960285,"h":55145.9434103929,"l":54117.542960285,"c":54968.4076298561,"v":1357508.641484885,"t":1734879600}
+{"o":54968.4076298561,"h":55450.4005696351,"l":54547.6189992133,"c":55308.4888790818,"v":1436354.480940786,"t":1734883200}
+{"o":55308.4888790818,"h":55399.4853697053,"l":54783.8283593132,"c":54925.1266585809,"v":1488087.5596319204,"t":1734886800}
+{"o":54925.1266585809,"h":55626.3905616692,"l":54774.66337501,"c":55000.6076709768,"v":1527784.0028630777,"t":1734890400}
+{"o":55000.6076709768,"h":55093.9487725151,"l":53746.4921419369,"c":53947.4435996218,"v":1588633.8413940195,"t":1734894000}
+{"o":53947.4435996218,"h":54725.2358527913,"l":53451.7724917417,"c":54657.099601477,"v":1576933.7793129948,"t":1734897600}
+{"o":54657.099601477,"h":55115.2281317251,"l":54425.6866382927,"c":54589.8120085212,"v":1338302.6398434555,"t":1734901200}
+{"o":54589.8120085212,"h":54858.8692193737,"l":53668.8163469953,"c":54784.6156204854,"v":1414001.1803156578,"t":1734904800}
+{"o":54784.6156204854,"h":55063.0546935423,"l":54319.8625427587,"c":54559.1299072394,"v":1301154.9666880786,"t":1734908400}
+{"o":54559.1299072394,"h":54583.6475664145,"l":53704.8910207945,"c":54143.5013454671,"v":1349320.6592077883,"t":1734912000}
+{"o":54143.5013454671,"h":55014.8167292794,"l":53345.1167077044,"c":53883.827381402,"v":1599109.2446689166,"t":1734915600}
+{"o":53883.827381402,"h":54390.5386541726,"l":53330.7324980977,"c":54319.3919103993,"v":1416303.0317183258,"t":1734919200}
+{"o":54319.3919103993,"h":56616.4778506009,"l":54141.4286071181,"c":56267.1083591665,"v":1514305.2225334544,"t":1734922800}
+{"o":56267.1083591665,"h":56721.128164746,"l":55830.1772825579,"c":55836.6199290497,"v":1183884.2247639101,"t":1734926400}
+{"o":55836.6199290497,"h":56033.6794209583,"l":55322.533912958,"c":55595.3502734562,"v":1206259.3961566542,"t":1734930000}
+{"o":55595.3502734562,"h":55744.0625829036,"l":54602.4289846974,"c":54643.0966584365,"v":1420807.9027487342,"t":1734933600}
+{"o":54643.0966584365,"h":55243.1966938957,"l":54317.8061617993,"c":55064.9204483059,"v":1195523.63113286,"t":1734937200}
+{"o":55064.9204483059,"h":55744.3791193751,"l":54919.4809270157,"c":55694.914985164,"v":1126988.4067548821,"t":1734940800}
+{"o":55694.914985164,"h":56395.7200113019,"l":55666.5821866823,"c":55833.7375563909,"v":1239039.9968186063,"t":1734944400}
+{"o":55833.7375563909,"h":56145.1608271083,"l":55620.7965955077,"c":55957.2218865848,"v":1275736.3192772062,"t":1734948000}
+{"o":55957.2218865848,"h":56095.3266581927,"l":55406.466286138,"c":55458.1771708541,"v":1431630.8458081884,"t":1734951600}
+{"o":55458.1771708541,"h":55894.2078470977,"l":55233.6387194658,"c":55680.8179523446,"v":1327531.4330482292,"t":1734955200}
+{"o":55680.8179523446,"h":55748.1762531036,"l":54746.1609224339,"c":55184.3586399595,"v":1433786.8049653859,"t":1734958800}
+{"o":55184.3586399595,"h":55908.9077359001,"l":54776.7757100286,"c":55514.4800248485,"v":1600335.1340477583,"t":1734962400}
+{"o":55514.4800248485,"h":56133.8872078112,"l":54556.8000526876,"c":54660.1986459322,"v":1689649.0350247042,"t":1734966000}
+{"o":54660.1986459322,"h":56070.8380131043,"l":54488.5590197219,"c":55914.8638214173,"v":1514923.0061094945,"t":1734969600}
+{"o":55914.8638214173,"h":56263.4735370592,"l":55592.9968351533,"c":55763.4720270315,"v":1383899.0799697826,"t":1734973200}
+{"o":55763.4720270315,"h":56199.2681779847,"l":55535.5221176512,"c":55906.6955066418,"v":1096949.8780617523,"t":1734976800}
+{"o":55906.6955066418,"h":57280.2914649175,"l":55853.0675323829,"c":56606.751805669,"v":1227834.2305815232,"t":1734980400}
+{"o":56606.751805669,"h":57905.8365301242,"l":56357.0947664637,"c":57719.0659616198,"v":1185619.2673699311,"t":1734984000}
+{"o":57719.0659616198,"h":58443.9567153997,"l":57316.9023930132,"c":57426.3492682182,"v":1475102.9574082347,"t":1734987600}
+{"o":57426.3492682182,"h":58205.1195907456,"l":57299.4941651538,"c":58151.2416598553,"v":1173565.5290200235,"t":1734991200}
+{"o":58151.2416598553,"h":58217.8936241511,"l":57133.2917284034,"c":57452.5739779651,"v":1154516.0954134946,"t":1734994800}
+{"o":57452.5739779651,"h":57550.7838954321,"l":56921.3537525878,"c":57387.7472740825,"v":1042358.4125665539,"t":1734998400}
+{"o":57387.7472740825,"h":57519.4006921835,"l":56645.0465569617,"c":56694.1457616504,"v":976260.9400732539,"t":1735002000}
+{"o":56694.1457616504,"h":57266.4115904366,"l":56217.3953600545,"c":56751.5215084697,"v":1036880.437442363,"t":1735005600}
+{"o":56751.5215084697,"h":57418.5181673088,"l":56740.9510622193,"c":57381.2150349641,"v":927427.2752328848,"t":1735009200}
+{"o":57381.2150349641,"h":57743.7793997691,"l":57168.7948439314,"c":57657.3495484489,"v":910871.1376675456,"t":1735012800}
+{"o":57657.3495484489,"h":57949.9142275151,"l":57425.0493881162,"c":57929.4110292872,"v":892820.4495919199,"t":1735016400}
+{"o":57929.4110292872,"h":57979.0893627424,"l":57380.7766757149,"c":57460.7436844236,"v":793479.77529641,"t":1735020000}
+{"o":57460.7436844236,"h":57965.3561705902,"l":57243.6735458726,"c":57836.6444708958,"v":746543.2406869499,"t":1735023600}
+{"o":57836.6444708958,"h":58639.9313044151,"l":57682.2831470645,"c":58244.6731399035,"v":980476.841937169,"t":1735027200}
+{"o":58244.6731399035,"h":58612.693850138,"l":57758.2044598848,"c":58162.8073336408,"v":1032848.8226807299,"t":1735030800}
+{"o":58162.8073336408,"h":58285.8714186408,"l":57562.8106966235,"c":57594.2739291224,"v":1145021.577562331,"t":1735034400}
+{"o":57594.2739291224,"h":58378.0744552513,"l":57538.0535323693,"c":58281.5685206123,"v":1162524.9767387642,"t":1735038000}
+{"o":58281.5685206123,"h":58405.8126714286,"l":57776.1399631502,"c":57858.1988849436,"v":1002615.0677253881,"t":1735041600}
+{"o":57858.1988849436,"h":59150.575560133,"l":57759.8064539064,"c":59054.3975587665,"v":1185742.0198661857,"t":1735045200}
+{"o":59054.3975587665,"h":59142.1383716125,"l":58579.6640655372,"c":58753.6583706427,"v":1247415.5060758786,"t":1735048800}
+{"o":58753.6583706427,"h":60158.2693684864,"l":58521.3243755951,"c":59771.0273197814,"v":1347012.1203970383,"t":1735052400}
+{"o":59771.0273197814,"h":60038.9703799282,"l":59109.7168963391,"c":59159.7539268302,"v":1195262.8690747833,"t":1735056000}
+{"o":59159.7539268302,"h":59647.228220906,"l":58671.6485972083,"c":59469.4213352339,"v":1130529.9883182072,"t":1735059600}
+{"o":59469.4213352339,"h":60040.781539875,"l":59211.2656574199,"c":59410.7634948629,"v":1203979.1605472807,"t":1735063200}
+{"o":59410.7634948629,"h":59521.6502203231,"l":58897.2969388908,"c":59037.012406677,"v":1108216.4087919139,"t":1735066800}
+{"o":59037.012406677,"h":59118.9547638169,"l":58402.6313214299,"c":58814.8700439307,"v":1101671.5326228151,"t":1735070400}
+{"o":58814.8700439307,"h":59841.0269864786,"l":58690.2069263908,"c":59458.7670663127,"v":978061.9739796091,"t":1735074000}
+{"o":59458.7670663127,"h":59751.842929992,"l":59292.9793438116,"c":59533.9210129679,"v":922318.7076480524,"t":1735077600}
+{"o":59533.9210129679,"h":59965.1773791938,"l":59245.3889869277,"c":59576.2525538749,"v":907421.4344018808,"t":1735081200}
+{"o":59576.2525538749,"h":59825.6873133793,"l":59366.7428197,"c":59695.1709991909,"v":1013053.2044431227,"t":1735084800}
+{"o":59695.1709991909,"h":61077.8369153345,"l":59669.6495682774,"c":60221.7070298781,"v":1329342.309491355,"t":1735088400}
+{"o":60221.7070298781,"h":61011.7981258857,"l":60201.7739931903,"c":60926.0730112559,"v":1162753.3171336411,"t":1735092000}
+{"o":60926.0730112559,"h":61177.8386653109,"l":60315.9115640499,"c":60405.4026730842,"v":918418.2389734872,"t":1735095600}
+{"o":60405.4026730842,"h":60473.4165585065,"l":59984.0079912904,"c":60256.2458499809,"v":765050.5311502105,"t":1735099200}
+{"o":60256.2458499809,"h":60457.3881877489,"l":59958.4955783988,"c":60248.4610724669,"v":715290.1393371726,"t":1735102800}
+{"o":60248.4610724669,"h":60613.8081212029,"l":59861.6613059984,"c":60082.5193883334,"v":754469.0552245448,"t":1735106400}
+{"o":60082.5193883334,"h":60374.7084786794,"l":59256.0136678088,"c":59877.7851402795,"v":706457.4855867835,"t":1735110000}
+{"o":59877.7851402795,"h":60159.9687675623,"l":59655.6928667926,"c":59798.8571402564,"v":765874.5093634492,"t":1735113600}
+{"o":59798.8571402564,"h":60051.341036345,"l":59644.8440474236,"c":59840.960567298,"v":600419.0389279284,"t":1735117200}
+{"o":59840.960567298,"h":60905.1467109992,"l":59380.2262415116,"c":59660.9744575988,"v":798561.4421302815,"t":1735120800}
+{"o":59660.9744575988,"h":59866.7574315599,"l":58966.3428342163,"c":59179.8094232484,"v":687062.2962158904,"t":1735124400}
+{"o":59179.8094232484,"h":59499.4851261267,"l":58955.5679076831,"c":59260.3235400891,"v":776323.348898154,"t":1735128000}
+{"o":59260.3235400891,"h":59567.8443259325,"l":59207.28418623,"c":59536.5863505433,"v":651506.2838669065,"t":1735131600}
+{"o":59536.5863505433,"h":60276.0580512469,"l":59507.6910225474,"c":60120.701428024,"v":782638.4540221707,"t":1735135200}
+{"o":60120.701428024,"h":60146.9014784113,"l":59519.7282449618,"c":59916.6514224387,"v":859294.8429733863,"t":1735138800}
+{"o":59916.6514224387,"h":60084.7523237739,"l":59261.5227543564,"c":59671.7700746149,"v":1019496.5029420408,"t":1735142400}
+{"o":59671.7700746149,"h":60095.0191067347,"l":59399.0012378689,"c":60086.0304027134,"v":927231.0815219622,"t":1735146000}
+{"o":60086.0304027134,"h":60219.7972221245,"l":59667.5976866141,"c":59906.3202676752,"v":730073.2915040093,"t":1735149600}
+{"o":59906.3202676752,"h":60741.2325379846,"l":59884.5236119162,"c":60193.5246794245,"v":795558.1239165162,"t":1735153200}
+{"o":60193.5246794245,"h":60473.3585250256,"l":59739.5913357849,"c":59858.3008133534,"v":840733.3731695664,"t":1735156800}
+{"o":59858.3008133534,"h":60044.532110087,"l":59267.9936478307,"c":59361.0477756463,"v":883962.8233538246,"t":1735160400}
+{"o":59361.0477756463,"h":59628.0640941207,"l":59110.8543693447,"c":59466.6764820741,"v":811532.6041521786,"t":1735164000}
+{"o":59466.6764820741,"h":59802.3976774809,"l":59414.7596420915,"c":59681.1000402171,"v":753807.7833724023,"t":1735167600}
+{"o":59681.1000402171,"h":60513.1996730681,"l":59303.341637251,"c":59470.6162144653,"v":904638.9634996883,"t":1735171200}
+{"o":59470.6162144653,"h":59885.418917481,"l":59313.9810872367,"c":59510.9591872534,"v":911657.6200528446,"t":1735174800}
+{"o":59510.9591872534,"h":60189.573778089,"l":59223.0738415144,"c":59560.5245230803,"v":935909.1355506447,"t":1735178400}
+{"o":59560.5245230803,"h":59711.6136243664,"l":59128.436096784,"c":59415.4940641666,"v":1118639.7008907704,"t":1735182000}
+{"o":59415.4940641666,"h":59416.6101850661,"l":58486.9541038695,"c":58984.9860119389,"v":1176643.2062073553,"t":1735185600}
+{"o":58984.9860119389,"h":59118.3085788268,"l":58616.0948872746,"c":58811.9138724756,"v":935270.340664994,"t":1735189200}
+{"o":58811.9138724756,"h":58964.582285387,"l":57999.1691812224,"c":58633.4292208141,"v":1059310.395410697,"t":1735192800}
+{"o":58633.4292208141,"h":59208.318918633,"l":58126.3399044673,"c":58460.0908504284,"v":911080.2837818824,"t":1735196400}
+{"o":58460.0908504284,"h":58581.4287186869,"l":56955.7772573968,"c":57148.5583441379,"v":1504806.5868982128,"t":1735200000}
+{"o":57148.5583441379,"h":57531.1695503299,"l":57094.2434690105,"c":57264.0565662393,"v":917832.9171071735,"t":1735203600}
+{"o":57264.0565662393,"h":57450.4576072953,"l":56754.1617287744,"c":57081.5174938305,"v":810305.549470279,"t":1735207200}
+{"o":57081.5174938305,"h":57676.8350946175,"l":57057.0779862583,"c":57333.1974642734,"v":840889.1805023132,"t":1735210800}
+{"o":57333.1974642734,"h":57437.5426948785,"l":57010.2507522954,"c":57102.2126491176,"v":895108.4592481079,"t":1735214400}
+{"o":57102.2126491176,"h":57345.8967863177,"l":56561.3375491438,"c":57133.6188659392,"v":909738.0050009812,"t":1735218000}
+{"o":57133.6188659392,"h":57453.3924501561,"l":56680.0067151628,"c":56993.3987324589,"v":1171418.4292011738,"t":1735221600}
+{"o":56993.3987324589,"h":57407.8385984674,"l":56783.8994072046,"c":57024.4029004805,"v":1099400.9858723949,"t":1735225200}
+{"o":57024.4029004805,"h":57718.1974690045,"l":56904.88991652,"c":57606.2623567534,"v":1103920.4480379014,"t":1735228800}
+{"o":57606.2623567534,"h":57626.5683492901,"l":56631.6230710081,"c":56892.0367239373,"v":1109344.0258359776,"t":1735232400}
+{"o":56892.0367239373,"h":57235.4573915212,"l":56631.8367254456,"c":57209.2277571758,"v":916190.8625283272,"t":1735236000}
+{"o":57209.2277571758,"h":57263.2357229891,"l":56594.7572230416,"c":57153.2982758245,"v":790063.2181595743,"t":1735239600}
+{"o":57153.2982758245,"h":57347.1253811793,"l":56519.5979788778,"c":56915.39558266,"v":913262.3235425674,"t":1735243200}
+{"o":56915.39558266,"h":57383.8506011567,"l":56372.9975711573,"c":57246.2771725187,"v":971619.2076790227,"t":1735246800}
+{"o":57246.2771725187,"h":57430.2110479877,"l":57044.3215067828,"c":57120.8256139542,"v":839056.5086098862,"t":1735250400}
+{"o":57120.8256139542,"h":57179.5226417437,"l":56533.5225665449,"c":56939.4406818161,"v":859887.3599868227,"t":1735254000}
+{"o":56939.4406818161,"h":57194.5086392601,"l":56571.7085402795,"c":57113.5885815609,"v":900959.4043674886,"t":1735257600}
+{"o":57113.5885815609,"h":57389.0821206162,"l":56393.4596155214,"c":57092.0439672862,"v":755845.2883431831,"t":1735261200}
+{"o":57092.0439672862,"h":57503.2842740549,"l":56820.4823608992,"c":57041.1602831431,"v":779563.550365979,"t":1735264800}
+{"o":57041.1602831431,"h":57352.0872758649,"l":56909.0507669507,"c":57225.3896126264,"v":745017.8852055038,"t":1735268400}
+{"o":57225.3896126264,"h":57916.7495960971,"l":57211.1869722489,"c":57336.5037490637,"v":763147.4926693661,"t":1735272000}
+{"o":57336.5037490637,"h":57417.3743172981,"l":56233.3635354105,"c":57154.798994056,"v":804524.1483082683,"t":1735275600}
+{"o":57154.798994056,"h":57691.4532369458,"l":57154.798994056,"c":57679.7325438706,"v":810381.0856843749,"t":1735279200}
+{"o":57679.7325438706,"h":57745.3148399715,"l":56124.1779702348,"c":56385.1161990605,"v":1022726.6998260407,"t":1735282800}
+{"o":56385.1161990605,"h":57525.8678379547,"l":56380.1850053859,"c":57088.9893800242,"v":1000863.8163869373,"t":1735286400}
+{"o":57088.9893800242,"h":58719.9568367008,"l":57050.7744970974,"c":58324.3702892423,"v":1300951.2515217348,"t":1735290000}
+{"o":58324.3702892423,"h":58521.6891494628,"l":57068.7031824092,"c":57691.5238455151,"v":861281.2491066502,"t":1735293600}
+{"o":57691.5238455151,"h":57849.1747807824,"l":57431.0268968867,"c":57801.5752268334,"v":827013.268665984,"t":1735297200}
+{"o":57801.5752268334,"h":57831.7345117411,"l":57549.812507511,"c":57645.0744313961,"v":808209.2532208271,"t":1735300800}
+{"o":57645.0744313961,"h":57710.4070888742,"l":57104.8454401906,"c":57236.755545775,"v":833146.7081482019,"t":1735304400}
+{"o":57236.755545775,"h":57275.1244277074,"l":56232.7600957622,"c":56626.0487894068,"v":1048704.5242180678,"t":1735308000}
+{"o":56626.0487894068,"h":56642.7382463591,"l":55262.7777121339,"c":55603.0720420522,"v":1277524.5689087852,"t":1735311600}
+{"o":55603.0720420522,"h":55759.9068243846,"l":55087.4310768104,"c":55717.7242689065,"v":1150148.8973051396,"t":1735315200}
+{"o":55717.7242689065,"h":56328.700337778,"l":55147.3557892044,"c":56224.890521598,"v":1100025.8948588665,"t":1735318800}
+{"o":56224.890521598,"h":56563.5900347162,"l":56074.481254535,"c":56484.1665512927,"v":806068.049560477,"t":1735322400}
+{"o":56484.1665512927,"h":56577.1160045248,"l":55802.4075894733,"c":56445.2902600501,"v":877604.7359094835,"t":1735326000}
+{"o":56445.2902600501,"h":56476.7862310404,"l":55687.7893464174,"c":56167.3269517589,"v":866644.4423843641,"t":1735329600}
+{"o":56167.3269517589,"h":56242.8225998101,"l":55761.2350208563,"c":55794.699026601,"v":809409.5915376798,"t":1735333200}
+{"o":55794.699026601,"h":56146.4298362748,"l":55574.1500813084,"c":55832.7200320214,"v":755211.6239431987,"t":1735336800}
+{"o":55832.7200320214,"h":55917.5876171149,"l":55311.2878152555,"c":55651.9452824366,"v":800856.8918438207,"t":1735340400}
+{"o":55651.9452824366,"h":56042.2344282061,"l":55601.2448457697,"c":55940.3737589749,"v":919263.6139312958,"t":1735344000}
+{"o":55940.3737589749,"h":56461.6417315591,"l":55670.096288884,"c":55956.5277238949,"v":847048.9283765183,"t":1735347600}
+{"o":55956.5277238949,"h":56313.4802211003,"l":55194.1769900979,"c":55593.7286710481,"v":853391.1143525466,"t":1735351200}
+{"o":55593.7286710481,"h":56128.5073126185,"l":55525.8838680019,"c":55867.4785260766,"v":817910.7865718168,"t":1735354800}
+{"o":55867.4785260766,"h":55960.2866286713,"l":55651.546423573,"c":55699.0707653691,"v":655046.8882343582,"t":1735358400}
+{"o":55699.0707653691,"h":56242.5972223909,"l":55434.1814117809,"c":56120.1751004356,"v":679940.8624134761,"t":1735362000}
+{"o":56120.1751004356,"h":56202.0243144921,"l":55885.7206006343,"c":56068.1907353256,"v":654281.5986060534,"t":1735365600}
+{"o":56068.1907353256,"h":56267.231413921,"l":55822.3226707701,"c":55900.2082136151,"v":674468.1434358798,"t":1735369200}
+{"o":55900.2082136151,"h":56295.7133815974,"l":55574.1647861896,"c":56258.0080056982,"v":666432.00209851,"t":1735372800}
+{"o":56258.0080056982,"h":56648.1295687038,"l":56194.4896718102,"c":56257.633827684,"v":661363.9819000331,"t":1735376400}
+{"o":56257.633827684,"h":56350.162751991,"l":56028.1511444758,"c":56114.7444608207,"v":680255.7486548598,"t":1735380000}
+{"o":56114.7444608207,"h":56975.1341817439,"l":56103.902626651,"c":56533.6399571533,"v":736705.2295605412,"t":1735383600}
+{"o":56533.6399571533,"h":56894.377251683,"l":56321.4543145288,"c":56417.5321218223,"v":733898.2412729283,"t":1735387200}
+{"o":56417.5321218223,"h":56941.5525834491,"l":56399.6214487574,"c":56842.8006522033,"v":880588.6224809536,"t":1735390800}
+{"o":56842.8006522033,"h":57539.5384327915,"l":56621.4395623122,"c":57300.9803666363,"v":1161141.1486549231,"t":1735394400}
+{"o":57300.9803666363,"h":57763.3491100691,"l":57300.8490036621,"c":57432.8122912636,"v":1011442.0068544946,"t":1735398000}
+{"o":57432.8122912636,"h":58168.2624779248,"l":57263.2999548057,"c":58156.8152701867,"v":1021566.7394634475,"t":1735401600}
+{"o":58156.8152701867,"h":59074.3164309436,"l":58145.7343025949,"c":58817.7461028441,"v":1060724.8525188696,"t":1735405200}
+{"o":58817.7461028441,"h":59204.0647969138,"l":58423.103994676,"c":58493.2015115781,"v":945203.0312583382,"t":1735408800}
+{"o":58493.2015115781,"h":58619.0262851884,"l":58381.067880512,"c":58520.7361711511,"v":878468.4643476037,"t":1735412400}
+{"o":58520.7361711511,"h":58593.6576174005,"l":57931.9075201399,"c":58347.2131374174,"v":718032.8124764734,"t":1735416000}
+{"o":58347.2131374174,"h":58753.2196800966,"l":58237.870793789,"c":58710.0630874373,"v":760208.5648527889,"t":1735419600}
+{"o":58710.0630874373,"h":59508.8360038563,"l":58583.7083887863,"c":58934.6824056728,"v":850801.3329581433,"t":1735423200}
+{"o":58934.6824056728,"h":59152.8566400389,"l":58662.0665359294,"c":59031.9179635474,"v":937186.8104866825,"t":1735426800}
+{"o":59031.9179635474,"h":59092.9001305404,"l":58503.1157294997,"c":58578.5108692481,"v":932336.4301756279,"t":1735430400}
+{"o":58578.5108692481,"h":58731.9082661399,"l":57739.9647030648,"c":58161.6225428415,"v":827395.2115776491,"t":1735434000}
+{"o":58161.6225428415,"h":58816.1172413357,"l":58104.0583076333,"c":58490.914272019,"v":790253.1895397725,"t":1735437600}
+{"o":58490.914272019,"h":58875.1841103614,"l":58353.7729983254,"c":58818.0828266789,"v":1069203.1722769239,"t":1735441200}
+{"o":43992.9777177758,"h":44047.1345725916,"l":43913.2731386349,"c":43989.4629586041,"v":380155.7770190337,"t":1728244800}
+{"o":43989.4629586041,"h":44151.357592318,"l":43648.7993156705,"c":43687.354019197,"v":392220.4570027255,"t":1728248400}
+{"o":43687.354019197,"h":43998.6981172611,"l":43683.4493312483,"c":43959.8869206374,"v":357899.5850234181,"t":1728252000}
+{"o":43959.8869206374,"h":44384.8625348243,"l":43959.1172623587,"c":44300.9258533824,"v":430112.5334137317,"t":1728255600}
+{"o":44300.9258533824,"h":45192.3871674637,"l":44130.7623347598,"c":45135.5172209724,"v":687385.8222378105,"t":1728259200}
+{"o":45135.5172209724,"h":45504.7113500202,"l":44969.135018058,"c":45487.2639399391,"v":603145.9431759345,"t":1728262800}
+{"o":45487.2639399391,"h":45664.4979770525,"l":45117.384009689,"c":45214.3859048069,"v":510915.0757243732,"t":1728266400}
+{"o":45214.3859048069,"h":45404.071460878,"l":45082.2100002969,"c":45339.9944106726,"v":525001.7763133823,"t":1728270000}
+{"o":45339.9944106726,"h":45520.6826490654,"l":45221.4905743831,"c":45237.6908682636,"v":350937.4378112106,"t":1728273600}
+{"o":45237.6908682636,"h":45394.2197804475,"l":44985.9559925857,"c":45009.7424645604,"v":351732.2192520947,"t":1728277200}
+{"o":45009.7424645604,"h":45227.1252852374,"l":44968.1263616279,"c":45227.1252852374,"v":363373.4665504733,"t":1728280800}
+{"o":45227.1252852374,"h":45227.1252852374,"l":44733.5844491797,"c":44777.1338635889,"v":487052.2892122161,"t":1728284400}
+{"o":44777.1338635889,"h":45126.2178792128,"l":44744.662879412,"c":44889.8427892365,"v":425854.2072554424,"t":1728288000}
+{"o":44889.8427892365,"h":44967.0266510691,"l":44374.234230387,"c":44575.5987248315,"v":443106.3606669757,"t":1728291600}
+{"o":44575.5987248315,"h":44575.5987248315,"l":44183.8954103094,"c":44349.5011431499,"v":383018.7337353702,"t":1728295200}
+{"o":44349.5011431499,"h":44576.0357434939,"l":44027.8154816806,"c":44561.8400458615,"v":405773.9351883141,"t":1728298800}
+{"o":44561.8400458615,"h":44579.0761174603,"l":44232.337139644,"c":44302.9082789627,"v":498334.4029959007,"t":1728302400}
+{"o":44302.9082789627,"h":44745.3193745919,"l":44257.9973043134,"c":44721.2861065559,"v":564252.2182743171,"t":1728306000}
+{"o":44721.2861065559,"h":46056.0680383928,"l":44686.4403432147,"c":45514.798377272,"v":933578.0110301331,"t":1728309600}
+{"o":45514.798377272,"h":45526.6373607254,"l":44864.3023475241,"c":44968.9423205359,"v":725753.8278050288,"t":1728313200}
+{"o":44968.9423205359,"h":45188.5535533014,"l":44689.8072023741,"c":45114.047314501,"v":698738.010775558,"t":1728316800}
+{"o":45114.047314501,"h":45160.5218882794,"l":44861.5350796608,"c":45087.6126385326,"v":534715.2621950485,"t":1728320400}
+{"o":45087.6126385326,"h":45102.4558167746,"l":44015.362350941,"c":44057.229777782,"v":790256.4096524067,"t":1728324000}
+{"o":44057.229777782,"h":44558.8392073688,"l":44032.8642383898,"c":44477.4817111401,"v":581330.3253611351,"t":1728327600}
+{"o":44477.4817111401,"h":44537.5909069972,"l":44016.4034339818,"c":44055.5259580421,"v":609022.2426665071,"t":1728331200}
+{"o":44055.5259580421,"h":44461.8935617135,"l":43799.8733165022,"c":44402.5872056883,"v":392019.308817406,"t":1728334800}
+{"o":44402.5872056883,"h":44424.2866007513,"l":43633.2017054349,"c":43699.4226244794,"v":458001.3785611988,"t":1728338400}
+{"o":43699.4226244794,"h":44041.1354652493,"l":43390.8874767751,"c":43539.7360843867,"v":686950.6048637916,"t":1728342000}
+{"o":43539.7360843867,"h":43870.748135827,"l":43400.025219374,"c":43779.3684966336,"v":612701.5652469171,"t":1728345600}
+{"o":43779.3684966336,"h":43982.0889494477,"l":43511.4997311935,"c":43879.1296785709,"v":455183.0212988291,"t":1728349200}
+{"o":43879.1296785709,"h":44023.3332040527,"l":43565.0743959978,"c":43962.0791538893,"v":457975.0747098433,"t":1728352800}
+{"o":43962.0791538893,"h":43962.0791538893,"l":43706.4700333807,"c":43756.7608343285,"v":387543.0304394737,"t":1728356400}
+{"o":43756.7608343285,"h":43873.2914084136,"l":43450.2693286834,"c":43620.4776938515,"v":417835.0670479593,"t":1728360000}
+{"o":43620.4776938515,"h":43663.1766280635,"l":43205.2008366712,"c":43465.3901084076,"v":447877.0369302242,"t":1728363600}
+{"o":43465.3901084076,"h":43651.9185575918,"l":43009.8300642713,"c":43555.8654322443,"v":440926.422446419,"t":1728367200}
+{"o":43555.8654322443,"h":43559.8579185568,"l":42907.8538608014,"c":43264.2897741708,"v":459765.7562780982,"t":1728370800}
+{"o":43264.2897741708,"h":43468.371428397,"l":43139.5474065003,"c":43407.5692569247,"v":395418.6979588114,"t":1728374400}
+{"o":43407.5692569247,"h":43538.278522242,"l":43206.2300720808,"c":43451.9470865252,"v":369487.5538445776,"t":1728378000}
+{"o":43451.9470865252,"h":43642.0459469226,"l":43329.7332227109,"c":43568.3342427818,"v":347166.4909395938,"t":1728381600}
+{"o":43568.3342427818,"h":43751.9928960924,"l":43510.4527435957,"c":43694.3546230927,"v":331266.7931630809,"t":1728385200}
+{"o":43694.3546230927,"h":43715.83086149,"l":43308.785690192,"c":43332.5093248497,"v":376617.4294976499,"t":1728388800}
+{"o":43332.5093248497,"h":43858.677300506,"l":43132.0848513762,"c":43826.5633558095,"v":499082.7649497003,"t":1728392400}
+{"o":43826.5633558095,"h":44004.8343054416,"l":43056.7505264409,"c":43555.2081080989,"v":700026.6010747299,"t":1728396000}
+{"o":43555.2081080989,"h":43637.6193551479,"l":42677.6025063842,"c":43177.3003023477,"v":704771.2972929042,"t":1728399600}
+{"o":43177.3003023477,"h":43499.6478432505,"l":42853.2851047079,"c":43453.3212716262,"v":611638.2266285605,"t":1728403200}
+{"o":43453.3212716262,"h":43516.7414008641,"l":42997.2886441325,"c":43328.6573709014,"v":531321.0074215044,"t":1728406800}
+{"o":43328.6573709014,"h":43500.3157261221,"l":42924.9442630628,"c":43207.9014266642,"v":510431.3175150065,"t":1728410400}
+{"o":43207.9014266642,"h":43555.1573960627,"l":42997.0888753783,"c":43438.6175925565,"v":568872.3687048905,"t":1728414000}
+{"o":43438.6175925565,"h":43669.1308889271,"l":43336.6506884335,"c":43669.1308889271,"v":491440.764896505,"t":1728417600}
+{"o":43669.1308889271,"h":43742.6396822169,"l":43527.0905089842,"c":43593.9795411817,"v":522855.3023338178,"t":1728421200}
+{"o":43593.9795411817,"h":43610.226619383,"l":43282.976560842,"c":43317.0732515511,"v":533062.014183642,"t":1728424800}
+{"o":43317.0732515511,"h":43424.9433952237,"l":43130.3089848119,"c":43402.0089715411,"v":362731.1070848905,"t":1728428400}
+{"o":43402.0089715411,"h":43607.9954980562,"l":43262.6426732524,"c":43606.4156736196,"v":533008.658125653,"t":1728432000}
+{"o":43606.4156736196,"h":43950.0684850429,"l":43527.8271433338,"c":43762.2495115972,"v":823904.9235844576,"t":1728435600}
+{"o":43762.2495115972,"h":43803.5880411331,"l":43495.4063254994,"c":43528.4908282039,"v":489387.0295763336,"t":1728439200}
+{"o":43528.4908282039,"h":43714.8060282206,"l":43385.0521583788,"c":43516.1286451861,"v":444367.4601270892,"t":1728442800}
+{"o":43516.1286451861,"h":43559.896232933,"l":43277.2001031499,"c":43339.670949394,"v":358821.1054710145,"t":1728446400}
+{"o":43339.670949394,"h":43632.9883983565,"l":43234.9393988504,"c":43575.9914408505,"v":400901.4408317768,"t":1728450000}
+{"o":43575.9914408505,"h":43613.3983768206,"l":43326.1932703562,"c":43400.303907098,"v":540976.8397450567,"t":1728453600}
+{"o":43400.303907098,"h":43400.7454453262,"l":43134.9478045462,"c":43266.8874985785,"v":402501.3307802337,"t":1728457200}
+{"o":43266.8874985785,"h":43373.8857935186,"l":43067.5341556008,"c":43200.716763884,"v":374029.33175879,"t":1728460800}
+{"o":43200.716763884,"h":43317.4847124262,"l":43122.8183941594,"c":43287.4655989256,"v":411216.9715147021,"t":1728464400}
+{"o":43287.4655989256,"h":43349.8597604038,"l":43045.2911496544,"c":43106.84842915,"v":403398.2296496001,"t":1728468000}
+{"o":43106.84842915,"h":43304.4604914076,"l":43075.3404296018,"c":43274.6623574932,"v":380815.7484647161,"t":1728471600}
+{"o":43274.6623574932,"h":43313.5940456955,"l":42651.5690975583,"c":42858.5592683965,"v":550809.7744300922,"t":1728475200}
+{"o":42858.5592683965,"h":42965.452275349,"l":42382.8095422412,"c":42641.9206179757,"v":690548.3557538957,"t":1728478800}
+{"o":42641.9206179757,"h":42934.2976237995,"l":42517.0866971953,"c":42704.2349593422,"v":621350.1329963342,"t":1728482400}
+{"o":42704.2349593422,"h":43256.3589591433,"l":42701.88762529,"c":43173.4340685998,"v":587115.9579926268,"t":1728486000}
+{"o":43173.4340685998,"h":43187.6219615459,"l":42486.9061908616,"c":42578.1544924381,"v":703987.3740749838,"t":1728489600}
+{"o":42578.1544924381,"h":42750.6567216608,"l":42437.1114361867,"c":42660.6811240997,"v":653357.9968685987,"t":1728493200}
+{"o":42660.6811240997,"h":42739.2179034616,"l":42268.5957075032,"c":42482.1894266391,"v":709356.4904977606,"t":1728496800}
+{"o":42482.1894266391,"h":42651.4139771087,"l":42168.1732394399,"c":42622.5177494056,"v":710790.7356202406,"t":1728500400}
+{"o":42622.5177494056,"h":42624.0819751876,"l":41913.4700712063,"c":41952.2151789948,"v":814421.3609022137,"t":1728504000}
+{"o":41952.2151789948,"h":42338.0450864625,"l":41899.3220012826,"c":42255.3401408747,"v":514947.8843290118,"t":1728507600}
+{"o":42255.3401408747,"h":42286.1326496401,"l":42059.6445609978,"c":42062.0631669265,"v":573333.5575930576,"t":1728511200}
+{"o":42062.0631669265,"h":42221.044587737,"l":42036.1128227252,"c":42114.296568946,"v":301455.0274929726,"t":1728514800}
+{"o":42114.296568946,"h":42114.296568946,"l":41593.5359309765,"c":41843.3451985679,"v":469195.9113525522,"t":1728518400}
+{"o":41843.3451985679,"h":42262.0575044716,"l":41831.8705356822,"c":42119.6504297321,"v":450995.0156814852,"t":1728522000}
+{"o":42119.6504297321,"h":42289.4810103863,"l":42079.4362429053,"c":42223.848585886,"v":410558.9545106399,"t":1728525600}
+{"o":42223.848585886,"h":42424.0285727798,"l":42143.6215791534,"c":42262.5053108993,"v":322784.1813147033,"t":1728529200}
+{"o":42262.5053108993,"h":42400.3475967994,"l":42201.0899963331,"c":42261.7495555499,"v":322233.9336916361,"t":1728532800}
+{"o":42261.7495555499,"h":42552.3955902833,"l":42145.6976743551,"c":42476.6949946601,"v":402176.353475499,"t":1728536400}
+{"o":42476.6949946601,"h":42516.8909094777,"l":42342.418692935,"c":42446.1039552925,"v":348161.6365843627,"t":1728540000}
+{"o":42446.1039552925,"h":42455.3666030095,"l":42209.4510793128,"c":42209.4510793128,"v":375880.6505421688,"t":1728543600}
+{"o":42209.4510793128,"h":42347.7160744335,"l":41868.7500654815,"c":41888.465792644,"v":402017.3035891231,"t":1728547200}
+{"o":41888.465792644,"h":41949.4210524109,"l":41439.7181252812,"c":41830.4942322796,"v":415671.1288500546,"t":1728550800}
+{"o":41830.4942322796,"h":42200.9051141117,"l":41798.5390245957,"c":42146.2018880234,"v":373756.6582153764,"t":1728554400}
+{"o":42146.2018880234,"h":42442.0763000922,"l":42073.8927851439,"c":42420.0666278007,"v":383024.3665471054,"t":1728558000}
+{"o":42420.0666278007,"h":42522.3932020542,"l":41758.2547484862,"c":42003.4814472528,"v":653011.5883226859,"t":1728561600}
+{"o":42003.4814472528,"h":42359.7556916838,"l":41480.5596909723,"c":41728.3035685177,"v":604740.423343253,"t":1728565200}
+{"o":41728.3035685177,"h":41897.2727713343,"l":41154.7078648623,"c":41534.7068299676,"v":642807.9021165643,"t":1728568800}
+{"o":41534.7068299676,"h":41908.0660969577,"l":41380.2444828212,"c":41906.0237812994,"v":532674.5809783771,"t":1728572400}
+{"o":41906.0237812994,"h":42029.8386918321,"l":41618.2251146723,"c":41706.5365518821,"v":546055.6440730627,"t":1728576000}
+{"o":41706.5365518821,"h":41844.4511523464,"l":41224.0926156435,"c":41290.4325157664,"v":633706.4845527589,"t":1728579600}
+{"o":41290.4325157664,"h":41493.5308675105,"l":40936.1590452989,"c":41474.6466535983,"v":812992.104585954,"t":1728583200}
+{"o":41474.6466535983,"h":41767.2874375197,"l":41375.1186743935,"c":41742.9169271375,"v":570123.4136098418,"t":1728586800}
+{"o":41742.9169271375,"h":41959.3196704581,"l":41451.5710847481,"c":41584.0666654655,"v":520530.8857401543,"t":1728590400}
+{"o":41584.0666654655,"h":41924.4273946414,"l":41490.5948832224,"c":41905.5713153565,"v":438476.8776754241,"t":1728594000}
+{"o":41905.5713153565,"h":42096.0572399559,"l":41646.347316729,"c":41894.2291855105,"v":478769.6330291968,"t":1728597600}
+{"o":41894.2291855105,"h":42060.9375938014,"l":41890.8090202445,"c":42040.7368830096,"v":420499.891098097,"t":1728601200}
+{"o":42040.7368830096,"h":42263.5615513546,"l":41976.0385178007,"c":42140.6634405043,"v":554894.4171121905,"t":1728604800}
+{"o":42140.6634405043,"h":42462.6416510675,"l":41907.6323438715,"c":42368.1143969989,"v":516972.2633535332,"t":1728608400}
+{"o":42368.1143969989,"h":42622.6383337397,"l":42223.741925104,"c":42575.9352577199,"v":381756.5615751912,"t":1728612000}
+{"o":42575.9352577199,"h":42775.0638462935,"l":42565.8591561195,"c":42565.8591561195,"v":404852.9701749536,"t":1728615600}
+{"o":42565.8591561195,"h":42662.8726462755,"l":42483.6444490598,"c":42650.196293064,"v":341717.8989473396,"t":1728619200}
+{"o":42650.196293064,"h":42741.2422650526,"l":42569.1885810618,"c":42600.3723487038,"v":322152.215929354,"t":1728622800}
+{"o":42600.3723487038,"h":42896.9559223349,"l":42595.6782421288,"c":42789.4091565562,"v":405731.7337225279,"t":1728626400}
+{"o":42789.4091565562,"h":42947.0142212394,"l":42644.7436375503,"c":42671.677983558,"v":369246.8619573101,"t":1728630000}
+{"o":42671.677983558,"h":42823.6138269455,"l":42606.2534616454,"c":42748.4223076604,"v":349140.5833263794,"t":1728633600}
+{"o":42748.4223076604,"h":43011.6861829674,"l":42744.601033027,"c":42968.154863938,"v":426687.8647687417,"t":1728637200}
+{"o":42968.154863938,"h":43186.632682671,"l":42826.2055638046,"c":42898.8387863117,"v":433368.8150041708,"t":1728640800}
+{"o":42898.8387863117,"h":43025.3625904999,"l":42788.35646983,"c":42918.3485095456,"v":371781.6735897921,"t":1728644400}
+{"o":42918.3485095456,"h":43276.9686350593,"l":42867.0879901379,"c":43237.0703442952,"v":516464.7503954281,"t":1728648000}
+{"o":43237.0703442952,"h":43503.475624563,"l":43025.311157464,"c":43416.2173986843,"v":585578.1108046444,"t":1728651600}
+{"o":43416.2173986843,"h":43650.7403247104,"l":43385.5549660851,"c":43503.5514510036,"v":692847.6128216072,"t":1728655200}
+{"o":43503.5514510036,"h":44001.3893499429,"l":43440.6726100082,"c":43672.1853169704,"v":823039.9933198952,"t":1728658800}
+{"o":43672.1853169704,"h":43822.1776170144,"l":43522.1272448602,"c":43797.2344813257,"v":714655.5813088097,"t":1728662400}
+{"o":43797.2344813257,"h":44219.6071999099,"l":43339.6118794364,"c":44168.7224857702,"v":768943.6549930095,"t":1728666000}
+{"o":44168.7224857702,"h":44225.2120550533,"l":43901.2246929235,"c":44115.1886649948,"v":672377.1392719432,"t":1728669600}
+{"o":44115.1886649948,"h":44330.9594705607,"l":43926.3134637479,"c":44006.4878955597,"v":618899.0604046173,"t":1728673200}
+{"o":44006.4878955597,"h":44210.7600016705,"l":43912.132082688,"c":44175.4856501621,"v":501458.0546953615,"t":1728676800}
+{"o":44175.4856501621,"h":44292.822524239,"l":44104.068971746,"c":44131.287586844,"v":495483.0671837085,"t":1728680400}
+{"o":44131.287586844,"h":44196.2724772913,"l":43932.7176574884,"c":44104.6067522043,"v":515827.4853466101,"t":1728684000}
+{"o":44104.6067522043,"h":44133.2222248305,"l":43898.4590768178,"c":44001.961603702,"v":482259.2386301477,"t":1728687600}
+{"o":44001.961603702,"h":44332.0704818463,"l":43987.0899689155,"c":44229.3534101459,"v":567455.6190024869,"t":1728691200}
+{"o":44229.3534101459,"h":44383.7839239865,"l":44062.1054703072,"c":44101.1570603105,"v":464123.1396122142,"t":1728694800}
+{"o":44101.1570603105,"h":44126.1446266236,"l":43784.5969352951,"c":43855.1772442142,"v":402473.0516512105,"t":1728698400}
+{"o":43855.1772442142,"h":43927.8768799746,"l":43747.0390474022,"c":43889.3635958868,"v":406096.1121354419,"t":1728702000}
+{"o":43889.3635958868,"h":44128.3166746861,"l":43877.588620168,"c":43966.1950437297,"v":400434.4555434526,"t":1728705600}
+{"o":43966.1950437297,"h":44126.8493328666,"l":43938.0645732125,"c":44101.4912018197,"v":365356.5782100867,"t":1728709200}
+{"o":44101.4912018197,"h":44142.7726443645,"l":44016.6720351648,"c":44060.812884836,"v":388522.0196023435,"t":1728712800}
+{"o":44060.812884836,"h":44124.1029376086,"l":43942.0296322513,"c":44032.4659446296,"v":441417.3485841934,"t":1728716400}
+{"o":44032.4659446296,"h":44113.8797703374,"l":43985.0841840494,"c":44050.8574348643,"v":383654.8063690991,"t":1728720000}
+{"o":44050.8574348643,"h":44100.7612788172,"l":43976.7049871921,"c":44100.7612788172,"v":357608.3529601317,"t":1728723600}
+{"o":44100.7612788172,"h":44404.2778781745,"l":44032.9324054549,"c":44373.927554965,"v":465130.7481638051,"t":1728727200}
+{"o":44373.927554965,"h":44624.0015941683,"l":44193.7205282319,"c":44233.5942107147,"v":457713.5046375715,"t":1728730800}
+{"o":44233.5942107147,"h":44523.5606347866,"l":44100.1599440465,"c":44450.843905857,"v":732956.7544001653,"t":1728734400}
+{"o":44450.843905857,"h":44534.0749595205,"l":44232.7095960893,"c":44304.2773026232,"v":576381.8350879011,"t":1728738000}
+{"o":44304.2773026232,"h":44546.1408662544,"l":44206.5928088456,"c":44431.8889627366,"v":568475.5340605977,"t":1728741600}
+{"o":44431.8889627366,"h":44523.309141082,"l":44063.78930698,"c":44185.3978371229,"v":615345.4983992127,"t":1728745200}
+{"o":44185.3978371229,"h":44516.0051890737,"l":44106.0802151931,"c":44283.2046913461,"v":710025.279134886,"t":1728748800}
+{"o":44283.2046913461,"h":44579.7754160135,"l":44128.6676712737,"c":44434.4334107217,"v":614886.2056459123,"t":1728752400}
+{"o":44434.4334107217,"h":44519.6081875399,"l":44182.0898273598,"c":44284.1717298984,"v":513501.6120600643,"t":1728756000}
+{"o":44284.1717298984,"h":44483.1866117816,"l":44215.2141581895,"c":44387.2600528214,"v":427752.7367457224,"t":1728759600}
+{"o":44387.2600528214,"h":44433.6795841476,"l":44327.3615064723,"c":44372.2494328419,"v":408243.6530726317,"t":1728763200}
+{"o":44372.2494328419,"h":44707.5274860266,"l":44301.1389102345,"c":44375.2595544114,"v":479267.7221095936,"t":1728766800}
+{"o":44375.2595544114,"h":44521.8557189404,"l":44280.8624715281,"c":44472.3529043904,"v":455304.3287721401,"t":1728770400}
+{"o":44472.3529043904,"h":44503.157052808,"l":44245.8341980165,"c":44274.6701642569,"v":488651.3970233327,"t":1728774000}
+{"o":44274.6701642569,"h":44487.4225044266,"l":44264.0072996679,"c":44350.8171286864,"v":463843.9379105473,"t":1728777600}
+{"o":44350.8171286864,"h":44369.2542454781,"l":43958.1680773325,"c":44140.5139271013,"v":451929.0376409913,"t":1728781200}
+{"o":44140.5139271013,"h":44193.4346938963,"l":44071.3210230731,"c":44187.9162473699,"v":410260.5111812703,"t":1728784800}
+{"o":44187.9162473699,"h":44195.7934798614,"l":43412.2382864315,"c":43937.9537121146,"v":439117.2100045901,"t":1728788400}
+{"o":43937.9537121146,"h":44173.1805563711,"l":43917.5648993452,"c":44135.2245834266,"v":445552.5664684044,"t":1728792000}
+{"o":44135.2245834266,"h":44367.0269570603,"l":44097.5036161912,"c":44297.7897194125,"v":539623.2978006466,"t":1728795600}
+{"o":44297.7897194125,"h":44444.4023543475,"l":44228.5961092996,"c":44278.7827210338,"v":423468.7863811793,"t":1728799200}
+{"o":44278.7827210338,"h":44390.0725023406,"l":44118.7273187127,"c":44278.0006527521,"v":466727.6377626444,"t":1728802800}
+{"o":44278.0006527521,"h":44469.4518753198,"l":44253.3363266627,"c":44343.9808569006,"v":477656.6634650327,"t":1728806400}
+{"o":44343.9808569006,"h":44825.2159216815,"l":44324.556990189,"c":44646.7889523681,"v":480760.5142452708,"t":1728810000}
+{"o":44646.7889523681,"h":44861.0481474609,"l":44495.8938855855,"c":44496.4099176666,"v":480356.1661691514,"t":1728813600}
+{"o":44496.4099176666,"h":44624.9976841398,"l":44271.5086154337,"c":44311.1691400212,"v":536414.3362895154,"t":1728817200}
+{"o":44311.1691400212,"h":44638.6803834979,"l":44280.20983989,"c":44550.6743855155,"v":572422.3047009967,"t":1728820800}
+{"o":44550.6743855155,"h":44766.6989229893,"l":44503.7449858525,"c":44506.5807359095,"v":527897.2422463663,"t":1728824400}
+{"o":44506.5807359095,"h":44536.5453646201,"l":43783.5037700912,"c":43964.2536831991,"v":595546.5927468495,"t":1728828000}
+{"o":43964.2536831991,"h":44149.0747834063,"l":43505.7836473216,"c":43943.6534917232,"v":692449.556829468,"t":1728831600}
+{"o":43943.6534917232,"h":44195.6371626029,"l":43706.9352369002,"c":44133.865322441,"v":603969.4239858335,"t":1728835200}
+{"o":44133.865322441,"h":44482.829756586,"l":43708.2727389331,"c":43977.7218218158,"v":578336.5918796702,"t":1728838800}
+{"o":43977.7218218158,"h":44092.7925750741,"l":43735.9080881315,"c":43946.9027032255,"v":584306.8922921509,"t":1728842400}
+{"o":43946.9027032255,"h":44514.4647289002,"l":43825.3157841659,"c":44154.1011508244,"v":1240421.6724613004,"t":1728846000}
+{"o":44154.1011508244,"h":44268.4860577158,"l":43659.4976293152,"c":44253.1335898971,"v":798645.9727073513,"t":1728849600}
+{"o":44253.1335898971,"h":44748.5034749684,"l":44146.826021003,"c":44707.4489968018,"v":588023.9806653779,"t":1728853200}
+{"o":44707.4489968018,"h":44996.4010543658,"l":44549.3696699797,"c":44678.3771889367,"v":621489.8146039948,"t":1728856800}
+{"o":44678.3771889367,"h":44692.3790054974,"l":44285.8052238963,"c":44660.428485877,"v":509400.0065393914,"t":1728860400}
+{"o":44660.428485877,"h":44732.8216798366,"l":44380.9196981964,"c":44491.8731792681,"v":532911.6976478276,"t":1728864000}
+{"o":44491.8731792681,"h":44847.4975272269,"l":44490.7310284731,"c":44684.6355833462,"v":675682.9315143636,"t":1728867600}
+{"o":44684.6355833462,"h":44999.5501162118,"l":44478.9484700513,"c":44876.8567744525,"v":590979.0204677606,"t":1728871200}
+{"o":44876.8567744525,"h":46242.0241662487,"l":44860.302820504,"c":46098.2927947008,"v":846815.0939231472,"t":1728874800}
+{"o":46098.2927947008,"h":46508.6874462693,"l":45649.4197644264,"c":46013.2062548744,"v":863731.2100576884,"t":1728878400}
+{"o":46013.2062548744,"h":46112.1736630995,"l":45602.7814979459,"c":45779.0987717021,"v":545221.6724564621,"t":1728882000}
+{"o":45779.0987717021,"h":46293.4903431554,"l":45638.5776916099,"c":45950.0287695624,"v":561877.8859761879,"t":1728885600}
+{"o":45950.0287695624,"h":46274.6933182566,"l":45827.8295116439,"c":46247.0508237692,"v":643185.7049481443,"t":1728889200}
+{"o":46247.0508237692,"h":46350.5127075534,"l":45964.4353096116,"c":46083.5024921969,"v":614424.4603360329,"t":1728892800}
+{"o":46083.5024921969,"h":46441.1569757578,"l":45956.4844916316,"c":46241.1163872195,"v":638830.548267976,"t":1728896400}
+{"o":46241.1163872195,"h":46538.5178313099,"l":46151.9220148712,"c":46287.8255339698,"v":606588.9528804821,"t":1728900000}
+{"o":46287.8255339698,"h":46509.6111692122,"l":46145.9954038377,"c":46276.7585280093,"v":534086.0939311151,"t":1728903600}
+{"o":46276.7585280093,"h":46657.0670433514,"l":45821.5810357015,"c":46305.9225639191,"v":546637.4741708017,"t":1728907200}
+{"o":46305.9225639191,"h":46606.6626696872,"l":46135.5525518211,"c":46461.8148297804,"v":702867.1099203259,"t":1728910800}
+{"o":46461.8148297804,"h":47155.7558434447,"l":46436.5959474399,"c":46860.9595032161,"v":1152188.106154629,"t":1728914400}
+{"o":46860.9595032161,"h":47786.7508894159,"l":46851.3911487695,"c":47376.549825694,"v":1257851.4861644325,"t":1728918000}
+{"o":47376.549825694,"h":47441.1610335818,"l":46756.6948852972,"c":46884.2043708139,"v":961970.4367327673,"t":1728921600}
+{"o":46884.2043708139,"h":47179.7446508169,"l":46839.7547722896,"c":47040.0910984168,"v":811383.0594988172,"t":1728925200}
+{"o":47040.0910984168,"h":47251.980700384,"l":46953.8993118063,"c":47120.3710235324,"v":807110.0543999337,"t":1728928800}
+{"o":47120.3710235324,"h":47305.8678590221,"l":46953.6865471989,"c":47058.0267428019,"v":792297.6331327326,"t":1728932400}
+{"o":47058.0267428019,"h":47332.1440910034,"l":46977.8977535919,"c":47204.0644736423,"v":671073.3896020616,"t":1728936000}
+{"o":47204.0644736423,"h":47386.2129381635,"l":46985.6694997405,"c":47094.5912590353,"v":634970.1338979645,"t":1728939600}
+{"o":47094.5912590353,"h":47789.2977259049,"l":47067.9425278094,"c":47781.7301303687,"v":725231.8010518698,"t":1728943200}
+{"o":47781.7301303687,"h":47783.7374960149,"l":47436.2991862301,"c":47630.5210088735,"v":618397.8410577497,"t":1728946800}
+{"o":47630.5210088735,"h":47868.0075228303,"l":47416.4968900229,"c":47619.5285214267,"v":811841.1617498092,"t":1728950400}
+{"o":47619.5285214267,"h":47834.4681513056,"l":47395.3497091177,"c":47545.0300691269,"v":658876.8680238886,"t":1728954000}
+{"o":47545.0300691269,"h":47795.6638204518,"l":47426.521706429,"c":47608.5236698538,"v":573171.0856645474,"t":1728957600}
+{"o":47608.5236698538,"h":47638.7333256392,"l":46917.0063315205,"c":46993.26354343,"v":637266.797988468,"t":1728961200}
+{"o":46993.26354343,"h":47265.9045791629,"l":46863.1460021217,"c":47170.160855451,"v":543463.9036077765,"t":1728964800}
+{"o":47170.160855451,"h":47190.5211612231,"l":46566.6967328931,"c":46655.7411081517,"v":583372.5258630454,"t":1728968400}
+{"o":46655.7411081517,"h":46847.7772870311,"l":46469.2237414111,"c":46796.1767860457,"v":503553.162055425,"t":1728972000}
+{"o":46796.1767860457,"h":46976.369922802,"l":46768.6919352978,"c":46870.4469086495,"v":468209.1541396227,"t":1728975600}
+{"o":46870.4469086495,"h":47017.422080273,"l":46772.9742821947,"c":46817.9350813504,"v":452181.3097518315,"t":1728979200}
+{"o":46817.9350813504,"h":46839.2914377906,"l":45824.2725611022,"c":46666.3231778174,"v":438302.7244100706,"t":1728982800}
+{"o":46666.3231778174,"h":46927.8134433941,"l":46574.1466316954,"c":46833.1534176072,"v":408359.9011349511,"t":1728986400}
+{"o":46833.1534176072,"h":46852.6762803924,"l":45887.3481594475,"c":46094.7116342956,"v":780059.7771272919,"t":1728990000}
+{"o":46094.7116342956,"h":46550.108377524,"l":45965.7454199976,"c":46419.2300320197,"v":699955.8877059245,"t":1728993600}
+{"o":46419.2300320197,"h":48056.6551664035,"l":46259.6160987543,"c":47933.471501613,"v":1031938.0110655903,"t":1728997200}
+{"o":47933.471501613,"h":48230.3395354949,"l":45813.0039755225,"c":46085.3998005536,"v":1885177.1027894898,"t":1729000800}
+{"o":46085.3998005536,"h":46808.8262108185,"l":45402.841135168,"c":46366.8205013322,"v":1442937.6859767104,"t":1729004400}
+{"o":46366.8205013322,"h":47260.940785103,"l":46286.4515975331,"c":46850.8511152263,"v":1051581.3587392394,"t":1729008000}
+{"o":46850.8511152263,"h":47061.0273077948,"l":46564.9357642854,"c":46811.862346207,"v":926672.1583801642,"t":1729011600}
+{"o":46811.862346207,"h":47294.8107918283,"l":46749.2468669956,"c":46887.6196332728,"v":740486.3217436428,"t":1729015200}
+{"o":46887.6196332728,"h":47090.1116030292,"l":46505.5681339902,"c":46902.9726216045,"v":770736.3230912812,"t":1729018800}
+{"o":46902.9726216045,"h":46959.4604483062,"l":46063.3081515788,"c":46218.7181183772,"v":914224.5866926251,"t":1729022400}
+{"o":46218.7181183772,"h":46437.9759555117,"l":46013.8665980901,"c":46437.9759555117,"v":718822.3855441117,"t":1729026000}
+{"o":46437.9759555117,"h":46578.0722516634,"l":46244.9536350289,"c":46280.8103453087,"v":548516.5108388254,"t":1729029600}
+{"o":46280.8103453087,"h":46887.6925604399,"l":45822.7049432994,"c":46788.0067641041,"v":664873.2108951147,"t":1729033200}
+{"o":46788.0067641041,"h":46879.8560169794,"l":46391.9737923734,"c":46519.3902184435,"v":684629.7523592839,"t":1729036800}
+{"o":46519.3902184435,"h":46944.5570802823,"l":46270.1453692758,"c":46813.0116971675,"v":903032.6887298567,"t":1729040400}
+{"o":46813.0116971675,"h":47204.6831352248,"l":46689.6815647323,"c":46723.3583570317,"v":802252.9435764701,"t":1729044000}
+{"o":46723.3583570317,"h":46788.6829435019,"l":46496.1687379764,"c":46657.158990689,"v":647916.4133416795,"t":1729047600}
+{"o":46657.158990689,"h":46800.7050014288,"l":46321.9768654675,"c":46572.985549386,"v":672510.7202302971,"t":1729051200}
+{"o":46572.985549386,"h":46766.0253106718,"l":46488.3210451876,"c":46652.4648579618,"v":549643.9800090755,"t":1729054800}
+{"o":46652.4648579618,"h":46853.3024787958,"l":46372.2390518124,"c":46577.5797249668,"v":632105.5209238711,"t":1729058400}
+{"o":46577.5797249668,"h":46594.1712055987,"l":46269.084680851,"c":46455.066599652,"v":679869.3877953214,"t":1729062000}
+{"o":46455.066599652,"h":46844.81942337,"l":46391.6808490514,"c":46718.5143452327,"v":750995.300173262,"t":1729065600}
+{"o":46718.5143452327,"h":46996.8519377485,"l":46692.0432668799,"c":46953.8236535532,"v":459745.1012026697,"t":1729069200}
+{"o":46953.8236535532,"h":47283.468618283,"l":46866.0149400919,"c":47129.0009996571,"v":614677.3094848017,"t":1729072800}
+{"o":47129.0009996571,"h":47895.1105756101,"l":46964.8085112793,"c":47154.9053665894,"v":1550277.1261809033,"t":1729076400}
+{"o":47154.9053665894,"h":47317.7974837225,"l":46707.1330901393,"c":47016.5975699616,"v":1287672.6359390633,"t":1729080000}
+{"o":47016.5975699616,"h":47150.1529824706,"l":46532.2758710795,"c":46677.9140949945,"v":845613.1506890221,"t":1729083600}
+{"o":46677.9140949945,"h":47444.3079479951,"l":46609.9754797745,"c":46928.8640540405,"v":954693.1304834697,"t":1729087200}
+{"o":46928.8640540405,"h":47159.5530692273,"l":46593.9941920969,"c":47081.7276186703,"v":958820.0518339624,"t":1729090800}
+{"o":47081.7276186703,"h":47160.7470361192,"l":46616.0038866618,"c":46963.8902859756,"v":984008.0090887352,"t":1729094400}
+{"o":46963.8902859756,"h":47085.0079005757,"l":46790.496697849,"c":46902.4926430485,"v":801502.0704425728,"t":1729098000}
+{"o":46902.4926430485,"h":46953.458668864,"l":46689.5174911475,"c":46711.6332078678,"v":810483.6091574207,"t":1729101600}
+{"o":46711.6332078678,"h":46799.2435545963,"l":46601.0642411564,"c":46707.43286581,"v":803285.2349778613,"t":1729105200}
+{"o":46707.43286581,"h":46945.1495766476,"l":46584.0388429721,"c":46700.6507123407,"v":803383.7482775153,"t":1729108800}
+{"o":46700.6507123407,"h":46812.376873541,"l":46465.1417434046,"c":46562.0195799708,"v":685184.156109895,"t":1729112400}
+{"o":46562.0195799708,"h":46905.4036149029,"l":46546.8491052994,"c":46836.9536602079,"v":603877.001070176,"t":1729116000}
+{"o":46836.9536602079,"h":46836.9536602079,"l":46594.4376544416,"c":46645.4079894315,"v":697659.2486058061,"t":1729119600}
+{"o":46645.4079894315,"h":47057.5651788736,"l":46645.4079894315,"c":46849.3029529751,"v":758336.8164853234,"t":1729123200}
+{"o":46849.3029529751,"h":47080.4943182148,"l":46260.8041727502,"c":47039.1276356359,"v":712938.7261768118,"t":1729126800}
+{"o":47039.1276356359,"h":47093.8463372292,"l":46526.9028997965,"c":46529.5884120034,"v":844118.2840813725,"t":1729130400}
+{"o":46529.5884120034,"h":46815.9896733309,"l":46477.9642171569,"c":46770.0524498052,"v":749540.4093629377,"t":1729134000}
+{"o":46770.0524498052,"h":46814.4252274344,"l":46297.7341235785,"c":46346.6497272961,"v":623684.8082199146,"t":1729137600}
+{"o":46346.6497272961,"h":46461.4525710405,"l":46076.5786137658,"c":46182.4255563492,"v":591094.9657184668,"t":1729141200}
+{"o":46182.4255563492,"h":46354.00421829,"l":46044.924655142,"c":46045.3783572311,"v":562181.9392454979,"t":1729144800}
+{"o":46045.3783572311,"h":46162.656163266,"l":45787.6540454114,"c":46147.8719821433,"v":599370.2699824813,"t":1729148400}
+{"o":46147.8719821433,"h":46344.7050752252,"l":45995.755177835,"c":46332.1939310212,"v":558264.8745206908,"t":1729152000}
+{"o":46332.1939310212,"h":46397.6420816877,"l":46191.5834814447,"c":46278.1174562564,"v":508162.6478709131,"t":1729155600}
+{"o":46278.1174562564,"h":46355.6134737369,"l":45768.2068228658,"c":46073.9920686046,"v":572953.3265021851,"t":1729159200}
+{"o":46073.9920686046,"h":46131.5041394549,"l":45374.2792165772,"c":45739.4385334684,"v":607458.4556436469,"t":1729162800}
+{"o":45739.4385334684,"h":46116.2646388808,"l":45667.5284633682,"c":46116.2646388808,"v":646533.1171653105,"t":1729166400}
+{"o":46116.2646388808,"h":46337.8313419909,"l":45779.3810808518,"c":45987.0925435516,"v":814937.1918266515,"t":1729170000}
+{"o":45987.0925435516,"h":46053.9744552287,"l":45358.0551506408,"c":45950.1173557179,"v":1017160.176356773,"t":1729173600}
+{"o":45950.1173557179,"h":46284.2727768045,"l":45635.6548816164,"c":46220.3092607446,"v":938168.3163024742,"t":1729177200}
+{"o":46220.3092607446,"h":46228.1096164049,"l":45459.4026148907,"c":45749.805038858,"v":818251.2952384807,"t":1729180800}
+{"o":45749.805038858,"h":45801.9243761477,"l":45132.3933583891,"c":45195.8382801591,"v":924757.2565756135,"t":1729184400}
+{"o":45195.8382801591,"h":45216.7333968597,"l":44625.1074859095,"c":44908.6736249948,"v":941805.9017732732,"t":1729188000}
+{"o":44908.6736249948,"h":45256.8844673617,"l":44848.1328163945,"c":45159.4925996191,"v":765772.8457484718,"t":1729191600}
+{"o":45159.4925996191,"h":45492.7877648906,"l":45140.8398700101,"c":45235.0219039191,"v":716566.9633283977,"t":1729195200}
+{"o":45235.0219039191,"h":45456.1228064198,"l":45234.5493473777,"c":45387.8802674287,"v":621956.5050657204,"t":1729198800}
+{"o":45387.8802674287,"h":45641.865839779,"l":45387.8802674287,"c":45641.865839779,"v":561259.8941062391,"t":1729202400}
+{"o":45641.865839779,"h":45641.865839779,"l":45412.6649038282,"c":45497.2689152037,"v":495426.5556840419,"t":1729206000}
+{"o":45497.2689152037,"h":45576.8652290025,"l":45252.1003218057,"c":45292.8632877229,"v":597580.8467422948,"t":1729209600}
+{"o":45292.8632877229,"h":46189.3605367964,"l":45237.516410762,"c":46070.9267479906,"v":699719.3382975957,"t":1729213200}
+{"o":46070.9267479906,"h":46347.0045528821,"l":45956.9416036599,"c":46312.6490242706,"v":700575.7817384717,"t":1729216800}
+{"o":46312.6490242706,"h":46327.0330387158,"l":45881.8660585089,"c":45925.7465527451,"v":674293.7851894364,"t":1729220400}
+{"o":45925.7465527451,"h":46183.892195037,"l":45925.2158379115,"c":46093.7377980937,"v":587069.4345467519,"t":1729224000}
+{"o":46093.7377980937,"h":46283.2993819631,"l":46018.4640183952,"c":46280.5425634428,"v":648009.0253060297,"t":1729227600}
+{"o":46280.5425634428,"h":46570.6008773997,"l":46226.7907566051,"c":46464.5934065908,"v":672084.4624099213,"t":1729231200}
+{"o":46464.5934065908,"h":46631.9921180584,"l":46362.4768997613,"c":46546.2911498427,"v":700310.2910156909,"t":1729234800}
+{"o":46546.2911498427,"h":46664.1449638753,"l":46421.506623497,"c":46472.6153802332,"v":553241.9154926102,"t":1729238400}
+{"o":46472.6153802332,"h":46603.6302180559,"l":46329.4423151536,"c":46410.2325030316,"v":600625.9111586345,"t":1729242000}
+{"o":46410.2325030316,"h":46551.1826470822,"l":46374.0003770312,"c":46463.2693827745,"v":510979.0802401484,"t":1729245600}
+{"o":46463.2693827745,"h":46570.2158649549,"l":46208.6997461637,"c":46261.5445160983,"v":593787.0997741297,"t":1729249200}
+{"o":46261.5445160983,"h":46358.636486328,"l":45994.2225585634,"c":46081.2563008794,"v":666231.6994287109,"t":1729252800}
+{"o":46081.2563008794,"h":46537.5011880761,"l":46033.8026138832,"c":46502.0966381169,"v":744331.1954685056,"t":1729256400}
+{"o":46502.0966381169,"h":46793.8819480768,"l":46272.3594260919,"c":46695.9672560272,"v":987808.5961814965,"t":1729260000}
+{"o":46695.9672560272,"h":47053.8826311948,"l":46456.7153830488,"c":46806.8778406607,"v":865415.6978749475,"t":1729263600}
+{"o":46806.8778406607,"h":47196.4751380253,"l":46473.276143081,"c":47100.9097021589,"v":858120.7066515289,"t":1729267200}
+{"o":47100.9097021589,"h":47256.4742247932,"l":46980.8115058728,"c":47028.4306132344,"v":940714.3518806529,"t":1729270800}
+{"o":47028.4306132344,"h":47381.4994383684,"l":46942.0393208571,"c":47217.5830969183,"v":835212.7108310943,"t":1729274400}
+{"o":47217.5830969183,"h":47241.203800591,"l":46728.5031160597,"c":46825.7573463326,"v":722512.7514841658,"t":1729278000}
+{"o":46825.7573463326,"h":46864.7847036747,"l":46625.2093783453,"c":46744.6806520054,"v":628960.0830808615,"t":1729281600}
+{"o":46744.6806520054,"h":46804.1203324512,"l":46509.4232065401,"c":46683.275973714,"v":604924.068017324,"t":1729285200}
+{"o":46683.275973714,"h":46693.7249097748,"l":46536.3689830868,"c":46671.6739728196,"v":525355.2660020307,"t":1729288800}
+{"o":46671.6739728196,"h":46926.2353008351,"l":46651.5302441612,"c":46865.4747168954,"v":471365.2430241579,"t":1729292400}
+{"o":46865.4747168954,"h":46913.9141436034,"l":46692.3168760303,"c":46722.4116235199,"v":495062.8381884369,"t":1729296000}
+{"o":46722.4116235199,"h":46880.6705036581,"l":46682.3054808213,"c":46682.3054808213,"v":597928.5492640649,"t":1729299600}
+{"o":46682.3054808213,"h":46887.8430174568,"l":46625.0412692875,"c":46884.7124375295,"v":585197.6639566846,"t":1729303200}
+{"o":46884.7124375295,"h":47180.6258783448,"l":46729.739827696,"c":46734.7796811212,"v":598478.6522792967,"t":1729306800}
+{"o":46734.7796811212,"h":46896.9308642463,"l":46622.9838854401,"c":46625.1929639159,"v":574975.2967982945,"t":1729310400}
+{"o":46625.1929639159,"h":46874.8363975055,"l":46624.7121198345,"c":46855.6924621429,"v":501289.1056131054,"t":1729314000}
+{"o":46855.6924621429,"h":46913.8532394648,"l":46730.9776825577,"c":46752.6608182947,"v":479878.1202903892,"t":1729317600}
+{"o":46752.6608182947,"h":46783.3912678568,"l":46613.5436690975,"c":46746.2872690198,"v":546187.7435586366,"t":1729321200}
+{"o":46746.2872690198,"h":46872.1788868091,"l":46745.5386065282,"c":46808.2040634209,"v":681537.7312160106,"t":1729324800}
+{"o":46808.2040634209,"h":46864.0538037191,"l":46749.1617266036,"c":46845.7437815489,"v":664874.5765386939,"t":1729328400}
+{"o":46845.7437815489,"h":46889.0329353636,"l":46649.363016035,"c":46714.5300827714,"v":682707.427095423,"t":1729332000}
+{"o":46714.5300827714,"h":46813.8658215537,"l":46481.8272519225,"c":46543.3641522438,"v":919588.2242329096,"t":1729335600}
+{"o":46543.3641522438,"h":46826.6521426566,"l":46517.0034894271,"c":46767.8613318166,"v":857371.841244389,"t":1729339200}
+{"o":46767.8613318166,"h":46868.2794206721,"l":46649.5128797351,"c":46806.774927453,"v":830034.134895613,"t":1729342800}
+{"o":46806.774927453,"h":47482.0560749359,"l":46798.7778645567,"c":47470.8813757933,"v":1278636.0380422571,"t":1729346400}
+{"o":47470.8813757933,"h":47641.8572973548,"l":47032.8199498805,"c":47343.4031373223,"v":1252614.3392345083,"t":1729350000}
+{"o":47343.4031373223,"h":47470.829492448,"l":45968.6413049773,"c":47203.7041940914,"v":1399890.7405128316,"t":1729353600}
+{"o":47203.7041940914,"h":47297.9554975568,"l":46802.4344163694,"c":47071.2722323285,"v":844946.5503987679,"t":1729357200}
+{"o":47071.2722323285,"h":47288.923527256,"l":46919.8135412689,"c":47139.6728268901,"v":1075304.8276231447,"t":1729360800}
+{"o":47139.6728268901,"h":47443.6718738686,"l":47115.8843164443,"c":47279.1562398457,"v":949273.4254242739,"t":1729364400}
+{"o":47279.1562398457,"h":47446.8069759252,"l":47222.7575439676,"c":47423.0725422348,"v":721510.335596004,"t":1729368000}
+{"o":47423.0725422348,"h":47743.2221920109,"l":47402.2557387612,"c":47488.5455352525,"v":721177.3370541617,"t":1729371600}
+{"o":47488.5455352525,"h":48071.3919294029,"l":47453.3066482788,"c":48047.0436923433,"v":694738.7567626061,"t":1729375200}
+{"o":48047.0436923433,"h":48331.3171227876,"l":47745.726125861,"c":48314.6786064506,"v":750073.050492011,"t":1729378800}
+{"o":48314.6786064506,"h":48560.9699671093,"l":47994.7846905481,"c":48015.5733761612,"v":770591.6066652251,"t":1729382400}
+{"o":48015.5733761612,"h":48200.7040081865,"l":47664.1830686973,"c":48003.4655854446,"v":739833.5067279942,"t":1729386000}
+{"o":48003.4655854446,"h":48185.2251179695,"l":47884.7868584128,"c":47959.239438203,"v":585615.7632393028,"t":1729389600}
+{"o":47959.239438203,"h":48112.3482476094,"l":47831.0744706097,"c":48100.1698559613,"v":558970.9250128941,"t":1729393200}
+{"o":48100.1698559613,"h":48381.1837663668,"l":47984.4691461433,"c":48235.3677100073,"v":553073.7537982706,"t":1729396800}
+{"o":48235.3677100073,"h":48589.6472769229,"l":47971.6595141955,"c":48190.5690317455,"v":586084.3918608228,"t":1729400400}
+{"o":48190.5690317455,"h":48208.2993878328,"l":47959.8506605581,"c":48153.7332213259,"v":525340.5132502143,"t":1729404000}
+{"o":48153.7332213259,"h":48224.6356070914,"l":47990.2043511873,"c":48025.8270147709,"v":500506.3821856235,"t":1729407600}
+{"o":48025.8270147709,"h":48184.1050435382,"l":47901.0164787242,"c":48021.3070529487,"v":583789.618200062,"t":1729411200}
+{"o":48021.3070529487,"h":48220.2216411593,"l":47934.6014560798,"c":48133.0160549559,"v":445613.2633214548,"t":1729414800}
+{"o":48133.0160549559,"h":48211.3542342535,"l":47968.467363185,"c":48021.2803315138,"v":516724.5486199924,"t":1729418400}
+{"o":48021.2803315138,"h":48186.8649132321,"l":48014.3271101016,"c":48148.8057291361,"v":671715.3664532085,"t":1729422000}
+{"o":48148.8057291361,"h":48178.4495828042,"l":47871.5149692008,"c":47885.7144934667,"v":709140.5351583241,"t":1729425600}
+{"o":47885.7144934667,"h":48012.5824254724,"l":47660.1085777183,"c":47817.3181320845,"v":797236.860597362,"t":1729429200}
+{"o":47817.3181320845,"h":48827.3226218766,"l":47813.1100758242,"c":48628.6073258114,"v":1000339.6182865888,"t":1729432800}
+{"o":48628.6073258114,"h":48679.455507395,"l":48055.8684317178,"c":48389.1305306323,"v":799888.197446215,"t":1729436400}
+{"o":48389.1305306323,"h":48484.8344109545,"l":48180.7178535324,"c":48336.4319501737,"v":771367.6734365614,"t":1729440000}
+{"o":48336.4319501737,"h":48580.5542122852,"l":48157.0820889649,"c":48453.9219899135,"v":736654.7883229209,"t":1729443600}
+{"o":48453.9219899135,"h":48763.5280845877,"l":48397.5244987398,"c":48514.8819042456,"v":717804.0694362919,"t":1729447200}
+{"o":48514.8819042456,"h":48673.3937391085,"l":48244.7602538453,"c":48432.2735470102,"v":657561.8601927825,"t":1729450800}
+{"o":48432.2735470102,"h":49355.6874530486,"l":48236.2667434031,"c":49190.0176667901,"v":706149.5132367144,"t":1729454400}
+{"o":49190.0176667901,"h":49547.9162516179,"l":49122.9812254321,"c":49504.8610425764,"v":788344.7600762177,"t":1729458000}
+{"o":49504.8610425764,"h":50636.8279423246,"l":49310.3326988114,"c":50408.1983334773,"v":1073867.1890963006,"t":1729461600}
+{"o":50408.1983334773,"h":50862.8696078739,"l":49883.7549110265,"c":50605.4322002155,"v":1010410.589060955,"t":1729465200}
+{"o":50605.4322002155,"h":51512.5380846046,"l":48990.7031528988,"c":51018.1590226865,"v":1146754.8073145594,"t":1729468800}
+{"o":51018.1590226865,"h":51510.6585993601,"l":50778.1388381027,"c":51337.1741567729,"v":986163.0989955154,"t":1729472400}
+{"o":51337.1741567729,"h":51580.0957717703,"l":50711.8332185008,"c":50945.7278114789,"v":1046834.5575854527,"t":1729476000}
+{"o":50945.7278114789,"h":51336.674323374,"l":50672.1574927533,"c":51260.2678944744,"v":1438534.5173488522,"t":1729479600}
+{"o":51260.2678944744,"h":51713.382815503,"l":50597.6630376451,"c":51563.7685577357,"v":962467.0475721916,"t":1729483200}
+{"o":51563.7685577357,"h":51942.1275687779,"l":51139.4846666505,"c":51283.3162171775,"v":891002.324743767,"t":1729486800}
+{"o":51283.3162171775,"h":51745.4914566787,"l":51006.6261613657,"c":51132.8160933015,"v":894925.9228447236,"t":1729490400}
+{"o":51132.8160933015,"h":51386.1975984119,"l":50919.5181198039,"c":50988.4639562694,"v":813039.07092044,"t":1729494000}
+{"o":50988.4639562694,"h":51301.3093736262,"l":50121.1811050923,"c":50303.249201359,"v":1126880.527188964,"t":1729497600}
+{"o":50303.249201359,"h":50579.3484042902,"l":49279.9418018457,"c":50366.3703973206,"v":965540.7870533649,"t":1729501200}
+{"o":50366.3703973206,"h":50623.1774659738,"l":50026.1191093455,"c":50208.6109282047,"v":726913.556510599,"t":1729504800}
+{"o":50208.6109282047,"h":50717.5536764873,"l":49380.5112948044,"c":50278.7778896563,"v":705586.6161703295,"t":1729508400}
+{"o":50278.7778896563,"h":50498.8657543458,"l":49983.6023936692,"c":50079.5457620814,"v":696523.3976496306,"t":1729512000}
+{"o":50079.5457620814,"h":50222.3081497326,"l":48834.8796185963,"c":49166.6512346986,"v":1129020.2834600031,"t":1729515600}
+{"o":49166.6512346986,"h":49840.7890086914,"l":47797.2843012364,"c":49656.8789825087,"v":983719.7049665111,"t":1729519200}
+{"o":49656.8789825087,"h":49967.721264917,"l":49302.2243829502,"c":49967.721264917,"v":829202.4270222377,"t":1729522800}
+{"o":49967.721264917,"h":49979.2064571803,"l":49308.409752662,"c":49770.2879462789,"v":937298.1232372626,"t":1729526400}
+{"o":49770.2879462789,"h":50211.4535045462,"l":49719.9721430795,"c":50095.3756608372,"v":1043503.5346612601,"t":1729530000}
+{"o":50095.3756608372,"h":50225.8292091163,"l":49838.886130944,"c":50100.552819236,"v":982794.1937437351,"t":1729533600}
+{"o":50100.552819236,"h":50819.5003657346,"l":50095.0195640169,"c":50732.6473004861,"v":992974.8315946161,"t":1729537200}
+{"o":50732.6473004861,"h":50739.3044102361,"l":50226.9673324248,"c":50331.6255264499,"v":780167.931460223,"t":1729540800}
+{"o":50331.6255264499,"h":50834.8559205339,"l":50330.6659688083,"c":50645.4802965608,"v":963499.9950953027,"t":1729544400}
+{"o":50645.4802965608,"h":50836.9689354295,"l":50466.7575868719,"c":50749.5985109836,"v":751328.0924705273,"t":1729548000}
+{"o":50749.5985109836,"h":50749.5985109836,"l":49861.4201602748,"c":50254.5693505745,"v":756704.9829560759,"t":1729551600}
+{"o":50254.5693505745,"h":50347.508638456,"l":48579.492957448,"c":49994.8682175446,"v":997995.957334864,"t":1729555200}
+{"o":49994.8682175446,"h":50595.2048436864,"l":49572.602150768,"c":50487.3114427177,"v":815570.331666428,"t":1729558800}
+{"o":50487.3114427177,"h":50746.0357331996,"l":50168.0467084668,"c":50180.415960533,"v":848169.5021576401,"t":1729562400}
+{"o":50180.415960533,"h":50349.3278567734,"l":49666.7139273157,"c":50303.2699864771,"v":880126.6241830852,"t":1729566000}
+{"o":50303.2699864771,"h":50918.7507073454,"l":50230.3192909702,"c":50573.9312275379,"v":881430.9109251716,"t":1729569600}
+{"o":50573.9312275379,"h":51408.4082642577,"l":50502.3332626544,"c":50931.6996090961,"v":838680.6441296515,"t":1729573200}
+{"o":50931.6996090961,"h":51177.6742039092,"l":50826.8336405705,"c":50868.2044871016,"v":763400.4484467702,"t":1729576800}
+{"o":50868.2044871016,"h":50953.5855965107,"l":50456.4259341556,"c":50510.0637905173,"v":841407.1243221503,"t":1729580400}
+{"o":50510.0637905173,"h":50541.9683765556,"l":49576.1696718918,"c":50072.4878064511,"v":897627.07475028,"t":1729584000}
+{"o":50072.4878064511,"h":50114.3654650562,"l":49452.5787060978,"c":49861.7285880787,"v":862128.294694597,"t":1729587600}
+{"o":49861.7285880787,"h":50354.0851586154,"l":49616.0080589789,"c":50297.2204932534,"v":721737.9938859025,"t":1729591200}
+{"o":50297.2204932534,"h":51115.7344032048,"l":50256.0666184268,"c":50739.5939861516,"v":783926.9399876712,"t":1729594800}
+{"o":50739.5939861516,"h":51189.809160247,"l":50074.5634027901,"c":50232.0529503726,"v":917264.9495038571,"t":1729598400}
+{"o":50232.0529503726,"h":50513.8886143609,"l":49799.2142125553,"c":50206.2307761712,"v":912543.8485269181,"t":1729602000}
+{"o":50206.2307761712,"h":51780.3138889391,"l":50063.9314796926,"c":51408.3893742561,"v":1160764.8104019496,"t":1729605600}
+{"o":51408.3893742561,"h":51699.8768311486,"l":50184.311730723,"c":50718.5023711478,"v":1140119.8867557684,"t":1729609200}
+{"o":50718.5023711478,"h":50837.7962982462,"l":49916.3284804649,"c":50210.8958411761,"v":939495.2683996807,"t":1729612800}
+{"o":50210.8958411761,"h":51035.8242159497,"l":49666.7091666021,"c":50535.4593908419,"v":893685.8536852075,"t":1729616400}
+{"o":50535.4593908419,"h":51406.789309452,"l":50214.8096034153,"c":50774.8013069154,"v":899063.8195901397,"t":1729620000}
+{"o":50774.8013069154,"h":51113.1360561196,"l":50601.4813930918,"c":50934.3491790396,"v":842268.7093856756,"t":1729623600}
+{"o":50934.3491790396,"h":51040.6281500858,"l":50718.4471982888,"c":50856.1196561059,"v":802636.3685571972,"t":1729627200}
+{"o":50856.1196561059,"h":50892.6473682963,"l":50499.5053686299,"c":50646.3753160586,"v":745204.6337976187,"t":1729630800}
+{"o":50646.3753160586,"h":51142.4601136199,"l":50583.3808718191,"c":51073.8654907054,"v":687269.1229945858,"t":1729634400}
+{"o":51073.8654907054,"h":51137.66328201,"l":50024.5550900394,"c":50665.4127472928,"v":684035.0020608279,"t":1729638000}
+{"o":50665.4127472928,"h":50760.9084391429,"l":50114.2269481995,"c":50220.9747125968,"v":663634.6052173255,"t":1729641600}
+{"o":50220.9747125968,"h":50624.849832771,"l":50203.7884436478,"c":50582.0820955103,"v":667767.5434957354,"t":1729645200}
+{"o":50582.0820955103,"h":50635.0349370947,"l":50141.5510489413,"c":50193.3160414791,"v":758615.4622269486,"t":1729648800}
+{"o":50193.3160414791,"h":50313.1861289805,"l":49742.252176514,"c":50018.2362421057,"v":804218.3018414665,"t":1729652400}
+{"o":50018.2362421057,"h":50224.4986080203,"l":49867.5852280663,"c":50144.8820648237,"v":695887.0836628006,"t":1729656000}
+{"o":50144.8820648237,"h":50297.131606845,"l":49666.2299439575,"c":49862.8102346787,"v":716831.965329517,"t":1729659600}
+{"o":49862.8102346787,"h":50300.1189233133,"l":49812.4956771524,"c":49931.4925421409,"v":646043.1463138619,"t":1729663200}
+{"o":49931.4925421409,"h":50086.7548989788,"l":49772.9700717493,"c":50086.7548989788,"v":711827.5280193497,"t":1729666800}
+{"o":50086.7548989788,"h":50287.4745429688,"l":49730.495890114,"c":49833.5384560089,"v":1076073.6730953001,"t":1729670400}
+{"o":49833.5384560089,"h":50187.1723603952,"l":49616.4917006318,"c":50075.4517481155,"v":949339.1727110035,"t":1729674000}
+{"o":50075.4517481155,"h":50406.3839674994,"l":50019.3701616007,"c":50077.4041966766,"v":876594.0110694662,"t":1729677600}
+{"o":50077.4041966766,"h":50445.7146787502,"l":50021.2989010539,"c":50286.983007337,"v":838721.7046299699,"t":1729681200}
+{"o":50286.983007337,"h":50499.839023634,"l":49868.7852697867,"c":50317.0723993978,"v":1110968.2720678737,"t":1729684800}
+{"o":50317.0723993978,"h":51272.1017732465,"l":50224.3080661318,"c":51093.7079083923,"v":1175916.0661182757,"t":1729688400}
+{"o":51093.7079083923,"h":51159.6163343934,"l":50555.3280884102,"c":50725.3245825112,"v":1365998.241025364,"t":1729692000}
+{"o":50725.3245825112,"h":50952.629384224,"l":49977.0112830733,"c":50788.6761595056,"v":1645382.5201766142,"t":1729695600}
+{"o":50788.6761595056,"h":50940.6645464745,"l":49959.1682688372,"c":50036.6466484759,"v":1279611.2815534093,"t":1729699200}
+{"o":50036.6466484759,"h":50551.3500507126,"l":49981.0371095487,"c":50226.3136829422,"v":1409557.5298950879,"t":1729702800}
+{"o":50226.3136829422,"h":51379.0273777526,"l":49347.4389603092,"c":51266.8932461204,"v":1407107.6827178842,"t":1729706400}
+{"o":51266.8932461204,"h":52463.8619954657,"l":50998.3508700247,"c":52256.9211875779,"v":1265961.4757149178,"t":1729710000}
+{"o":52256.9211875779,"h":53141.2324103609,"l":51919.5270812831,"c":52444.7852209585,"v":1155722.0149184132,"t":1729713600}
+{"o":52444.7852209585,"h":52676.6075844162,"l":51415.6377129234,"c":51666.7119629529,"v":1125245.0302906053,"t":1729717200}
+{"o":51666.7119629529,"h":52091.2011227857,"l":49624.7013247115,"c":51652.4276081155,"v":1061649.2305025097,"t":1729720800}
+{"o":51652.4276081155,"h":52001.2060116721,"l":51532.4159155128,"c":51624.6942024074,"v":898445.4243376398,"t":1729724400}
+{"o":51624.6942024074,"h":52331.773829651,"l":49617.4425200957,"c":52229.990511602,"v":972981.8718487415,"t":1729728000}
+{"o":52229.990511602,"h":52753.4031549005,"l":51880.4888057425,"c":52254.5737069608,"v":981996.6190900686,"t":1729731600}
+{"o":52254.5737069608,"h":53335.6580956158,"l":52032.1358089573,"c":52731.7198536618,"v":1172341.2020616513,"t":1729735200}
+{"o":52731.7198536618,"h":52947.3415424129,"l":52336.586099763,"c":52627.5359794449,"v":1213879.2762565282,"t":1729738800}
+{"o":52627.5359794449,"h":52960.9413223847,"l":52404.8369536568,"c":52433.4169291248,"v":1005709.671671199,"t":1729742400}
+{"o":52433.4169291248,"h":52701.9264689718,"l":52041.6685884977,"c":52324.0775640636,"v":786586.5739387315,"t":1729746000}
+{"o":52324.0775640636,"h":52635.2678765629,"l":52148.1038407267,"c":52400.6989299393,"v":914362.0170577454,"t":1729749600}
+{"o":52400.6989299393,"h":52730.4779621376,"l":52252.7545292965,"c":52434.6525639864,"v":919301.2497037681,"t":1729753200}
+{"o":52434.6525639864,"h":52783.8981254473,"l":51975.1407768723,"c":52003.4852904435,"v":960956.5615373837,"t":1729756800}
+{"o":52003.4852904435,"h":52252.4190790999,"l":51467.1317909089,"c":51887.4472688613,"v":1026577.5198315701,"t":1729760400}
+{"o":51887.4472688613,"h":52371.1306816988,"l":51689.667130651,"c":52265.480901259,"v":830976.5282699867,"t":1729764000}
+{"o":52265.480901259,"h":52613.5898327657,"l":52103.8975843449,"c":52556.8977345777,"v":979709.1842180337,"t":1729767600}
+{"o":52556.8977345777,"h":53211.1953008596,"l":52459.0369179787,"c":52728.4743508074,"v":1016618.9706127618,"t":1729771200}
+{"o":52728.4743508074,"h":53604.5504690583,"l":52606.9443019073,"c":53130.2175141658,"v":1185308.1463074493,"t":1729774800}
+{"o":53130.2175141658,"h":53511.4956018123,"l":52717.0521595267,"c":53102.8149095204,"v":1155837.1211475395,"t":1729778400}
+{"o":53102.8149095204,"h":53902.3645256368,"l":52754.3377412176,"c":53028.5252041422,"v":1174051.4736993185,"t":1729782000}
+{"o":53028.5252041422,"h":54003.6621376008,"l":52778.3756219707,"c":53424.0565630229,"v":984417.7603919765,"t":1729785600}
+{"o":53424.0565630229,"h":53568.1682865484,"l":50413.6036815434,"c":53015.6843850651,"v":990110.2600756603,"t":1729789200}
+{"o":53015.6843850651,"h":53384.1959049661,"l":52831.3532220334,"c":53276.1266936276,"v":972569.9557032433,"t":1729792800}
+{"o":53276.1266936276,"h":53698.7389751366,"l":53119.9425782779,"c":53626.318056669,"v":1023060.3704595808,"t":1729796400}
+{"o":53626.318056669,"h":54115.8000588349,"l":52903.6683646497,"c":53619.9205350018,"v":1040729.6440123298,"t":1729800000}
+{"o":53619.9205350018,"h":54019.8268731807,"l":53395.1150204479,"c":53801.2308052489,"v":1071637.5357724649,"t":1729803600}
+{"o":53801.2308052489,"h":54265.4225718123,"l":53692.3078911896,"c":54043.8769389471,"v":1243516.9448032521,"t":1729807200}
+{"o":54043.8769389471,"h":54187.1935789248,"l":52935.611191461,"c":53476.6061520019,"v":1048712.1011818976,"t":1729810800}
+{"o":53476.6061520019,"h":53751.3568640562,"l":53258.4914327168,"c":53425.5781151383,"v":1029351.7477716617,"t":1729814400}
+{"o":53425.5781151383,"h":53548.8288692933,"l":52940.4355930157,"c":53142.0702381057,"v":924785.5125836945,"t":1729818000}
+{"o":53142.0702381057,"h":53376.5086739541,"l":52942.3138951137,"c":53120.4851742093,"v":767641.3532984271,"t":1729821600}
+{"o":53120.4851742093,"h":53327.3288234833,"l":52466.3272398794,"c":52796.4245395281,"v":893955.024212484,"t":1729825200}
+{"o":52796.4245395281,"h":52916.3619853742,"l":52246.6782297504,"c":52341.1615124857,"v":765193.8882627669,"t":1729828800}
+{"o":52341.1615124857,"h":52630.6249980084,"l":52112.115598454,"c":52540.2276923523,"v":657190.8262329516,"t":1729832400}
+{"o":52540.2276923523,"h":52738.5568989188,"l":52399.154898923,"c":52486.995340976,"v":845832.7546748252,"t":1729836000}
+{"o":52486.995340976,"h":52572.0903207533,"l":51812.9493539608,"c":51964.7867647045,"v":799233.3191766277,"t":1729839600}
+{"o":51964.7867647045,"h":52247.3517545012,"l":51641.8371620665,"c":52102.7886714791,"v":1199713.7811721689,"t":1729843200}
+{"o":52102.7886714791,"h":52385.8031977854,"l":51624.2847052122,"c":52336.965658055,"v":895213.0223364293,"t":1729846800}
+{"o":52336.965658055,"h":52551.8669777421,"l":52096.8148707755,"c":52447.1649080941,"v":921322.2986715981,"t":1729850400}
+{"o":52447.1649080941,"h":52641.4227933989,"l":52344.6107072259,"c":52508.6048115379,"v":706583.7801687167,"t":1729854000}
+{"o":52508.6048115379,"h":52754.2704143779,"l":52365.5180214562,"c":52448.7975542819,"v":770922.0529267016,"t":1729857600}
+{"o":52448.7975542819,"h":52999.6663662276,"l":52259.3222791327,"c":52946.3110798832,"v":917035.6563672549,"t":1729861200}
+{"o":52946.3110798832,"h":53672.5192984489,"l":52727.4828430955,"c":53126.0247984744,"v":1103049.4639827937,"t":1729864800}
+{"o":53126.0247984744,"h":53489.5478779932,"l":51426.0784861057,"c":52136.6208031301,"v":1197218.3063822044,"t":1729868400}
+{"o":52136.6208031301,"h":52545.8411310056,"l":51521.4146032009,"c":52004.6985992894,"v":1318634.1990723202,"t":1729872000}
+{"o":52004.6985992894,"h":52273.1138281237,"l":50295.2499394776,"c":50749.3704018868,"v":1359302.9497102089,"t":1729875600}
+{"o":50749.3704018868,"h":51849.8522251524,"l":49808.3805594581,"c":51167.2287115904,"v":1922036.8263842787,"t":1729879200}
+{"o":51167.2287115904,"h":51366.2610164193,"l":50097.1743998966,"c":50732.0472634875,"v":1286853.1962966786,"t":1729882800}
+{"o":50732.0472634875,"h":50979.2200901734,"l":49868.9152411603,"c":50445.4176238498,"v":990976.3492883884,"t":1729886400}
+{"o":50445.4176238498,"h":50947.5297830008,"l":50295.6714983402,"c":50785.9105071,"v":898517.4935410687,"t":1729890000}
+{"o":50785.9105071,"h":50982.4165128261,"l":49400.2449781523,"c":49462.2691172946,"v":860192.2272475981,"t":1729893600}
+{"o":49462.2691172946,"h":49929.2607676746,"l":48122.1484946892,"c":49793.4587860358,"v":1931919.3540147038,"t":1729897200}
+{"o":49793.4587860358,"h":50101.0070132001,"l":49465.5511080337,"c":49785.2514009051,"v":1190016.8227107648,"t":1729900800}
+{"o":49785.2514009051,"h":49919.2657851166,"l":49319.3674310286,"c":49319.3674310286,"v":762283.2370345498,"t":1729904400}
+{"o":49319.3674310286,"h":50100.004552844,"l":49061.6604589174,"c":49769.9776064653,"v":778504.7446962447,"t":1729908000}
+{"o":49769.9776064653,"h":50101.5150234803,"l":49566.7664433638,"c":50021.9436992704,"v":644948.1947208565,"t":1729911600}
+{"o":50021.9436992704,"h":50326.6171932433,"l":49925.8228933267,"c":50308.8042004679,"v":655633.4131556661,"t":1729915200}
+{"o":50308.8042004679,"h":50785.9104355559,"l":50205.2894139756,"c":50399.4919269408,"v":634399.3319265189,"t":1729918800}
+{"o":50399.4919269408,"h":50925.7704765695,"l":50270.3554156807,"c":50883.8781652899,"v":777250.1209005656,"t":1729922400}
+{"o":50883.8781652899,"h":51104.9940897043,"l":50377.3094133993,"c":50575.0961161602,"v":778042.5193555183,"t":1729926000}
+{"o":50575.0961161602,"h":50970.2588495739,"l":50534.3736502158,"c":50874.2189633517,"v":707254.6709929829,"t":1729929600}
+{"o":50874.2189633517,"h":51224.2962569636,"l":50785.752529981,"c":51083.9538155801,"v":746396.5491985306,"t":1729933200}
+{"o":51083.9538155801,"h":51452.0309152911,"l":50609.5918718193,"c":51138.644009702,"v":869174.0267647388,"t":1729936800}
+{"o":51138.644009702,"h":51489.0905720469,"l":50839.8299098708,"c":50957.4051904167,"v":749898.4339629196,"t":1729940400}
+{"o":50957.4051904167,"h":51240.2620073044,"l":50839.1056712385,"c":51057.3015517899,"v":697360.1922490905,"t":1729944000}
+{"o":51057.3015517899,"h":51136.5492757802,"l":50601.7882549854,"c":50767.8718320175,"v":697850.5394269702,"t":1729947600}
+{"o":50767.8718320175,"h":50932.3361232819,"l":50534.4467036277,"c":50659.9496265276,"v":945199.2549022866,"t":1729951200}
+{"o":50659.9496265276,"h":51278.5202735148,"l":50539.1815478382,"c":50936.7457174146,"v":855239.33617892,"t":1729954800}
+{"o":50936.7457174146,"h":51279.1477376324,"l":50805.2186033007,"c":51119.987983854,"v":695358.7633288716,"t":1729958400}
+{"o":51119.987983854,"h":51421.9032897283,"l":50838.7226812046,"c":51376.4370313047,"v":737420.569063688,"t":1729962000}
+{"o":51376.4370313047,"h":51465.2888917469,"l":51132.6188080799,"c":51309.9801484497,"v":793037.4100874368,"t":1729965600}
+{"o":51309.9801484497,"h":52025.5012375713,"l":51309.9801484497,"c":51809.5300737612,"v":753419.664526645,"t":1729969200}
+{"o":51809.5300737612,"h":52287.6482524607,"l":51772.9134974369,"c":52115.8470483512,"v":751010.4384230352,"t":1729972800}
+{"o":52115.8470483512,"h":52336.1776712553,"l":51659.2939709197,"c":51751.8226682092,"v":747258.5306184163,"t":1729976400}
+{"o":51751.8226682092,"h":51980.5509637252,"l":51610.1721141134,"c":51773.1342516237,"v":629012.3393754916,"t":1729980000}
+{"o":51773.1342516237,"h":51824.8148325374,"l":51506.1070704272,"c":51606.3881220422,"v":522581.4941951139,"t":1729983600}
+{"o":51606.3881220422,"h":51723.7820188296,"l":51231.493487797,"c":51547.5516903443,"v":641657.9970088608,"t":1729987200}
+{"o":51547.5516903443,"h":52325.9962213659,"l":51413.1245350863,"c":52081.4316124978,"v":725266.7169969608,"t":1729990800}
+{"o":52081.4316124978,"h":52343.5961889562,"l":51719.5044512925,"c":51819.5583347263,"v":712985.437450798,"t":1729994400}
+{"o":51819.5583347263,"h":52077.6871514931,"l":51561.5056621188,"c":51972.5837023316,"v":611866.4423676205,"t":1729998000}
+{"o":51972.5837023316,"h":52159.1069550578,"l":51846.3324223457,"c":52100.2376945239,"v":556814.9129650713,"t":1730001600}
+{"o":52100.2376945239,"h":52288.9521866726,"l":51946.4787131396,"c":52125.3736565684,"v":517210.1731946305,"t":1730005200}
+{"o":52125.3736565684,"h":52373.5364373123,"l":52008.971229295,"c":52368.1313867346,"v":550015.6793671983,"t":1730008800}
+{"o":52368.1313867346,"h":52872.901794,"l":52171.4874468616,"c":52334.4349513385,"v":557222.0871358482,"t":1730012400}
+{"o":52334.4349513385,"h":53021.8815427529,"l":52295.3542987151,"c":52956.0292910591,"v":654596.473602439,"t":1730016000}
+{"o":52956.0292910591,"h":53012.6264872575,"l":52476.9461797092,"c":52752.4675137141,"v":737845.4440744891,"t":1730019600}
+{"o":52752.4675137141,"h":52786.1993852457,"l":52420.9355506221,"c":52473.4738962098,"v":675888.3407187782,"t":1730023200}
+{"o":52473.4738962098,"h":52859.2171411232,"l":52401.1261367173,"c":52585.1201680962,"v":641067.8749325959,"t":1730026800}
+{"o":52585.1201680962,"h":53402.8468993912,"l":52577.6535660515,"c":53100.8088158834,"v":907169.9090112147,"t":1730030400}
+{"o":53100.8088158834,"h":53403.7292534745,"l":52892.7073572583,"c":53170.1643174992,"v":894324.7038993991,"t":1730034000}
+{"o":53170.1643174992,"h":53500.0425891832,"l":53073.9297598892,"c":53285.2936392407,"v":898651.0531645096,"t":1730037600}
+{"o":53285.2936392407,"h":53668.8777410568,"l":53057.5386644976,"c":53139.8665422409,"v":820709.7473575651,"t":1730041200}
+{"o":53139.8665422409,"h":53392.9616779335,"l":52723.9354618916,"c":53379.3154886208,"v":787730.6355266077,"t":1730044800}
+{"o":53379.3154886208,"h":53988.9399399936,"l":53199.1889146637,"c":53215.7288640573,"v":814662.177832535,"t":1730048400}
+{"o":53215.7288640573,"h":53581.4864164275,"l":53091.9365744116,"c":53119.9004614893,"v":756662.5766391328,"t":1730052000}
+{"o":53119.9004614893,"h":53574.0233130267,"l":52958.2137264539,"c":53529.120060911,"v":842010.5444966805,"t":1730055600}
+{"o":53529.120060911,"h":53778.6179254033,"l":53348.0877772726,"c":53433.9558686178,"v":809374.5619634945,"t":1730059200}
+{"o":53433.9558686178,"h":53789.3949116648,"l":53341.8685520476,"c":53499.8517823727,"v":887239.4766081653,"t":1730062800}
+{"o":53499.8517823727,"h":53832.6787554249,"l":53499.8517823727,"c":53696.8739180136,"v":818859.8733198716,"t":1730066400}
+{"o":53696.8739180136,"h":53853.0081451052,"l":53363.7498256357,"c":53374.5786778525,"v":726918.0703852964,"t":1730070000}
+{"o":53374.5786778525,"h":53528.3967197791,"l":53094.0222018843,"c":53179.8760680674,"v":673068.7455611962,"t":1730073600}
+{"o":53179.8760680674,"h":53337.615841012,"l":52555.2971955704,"c":53084.0563790689,"v":574704.0630374313,"t":1730077200}
+{"o":53084.0563790689,"h":53202.1195260293,"l":52810.1015180042,"c":52908.9963572843,"v":685615.1424315808,"t":1730080800}
+{"o":52908.9963572843,"h":53387.4335286757,"l":52870.6137098315,"c":53089.3464430141,"v":740743.7953576297,"t":1730084400}
+{"o":53089.3464430141,"h":53105.6189731303,"l":52507.5567261521,"c":52939.9269757065,"v":706959.2237710882,"t":1730088000}
+{"o":52939.9269757065,"h":52974.181987363,"l":52285.4712961957,"c":52681.1432907221,"v":771928.2448009535,"t":1730091600}
+{"o":52681.1432907221,"h":52779.5953329453,"l":52374.4658054058,"c":52712.0038461242,"v":599047.5825855152,"t":1730095200}
+{"o":52712.0038461242,"h":53374.24085197,"l":52671.6700487388,"c":53071.7116710241,"v":728518.2040911873,"t":1730098800}
+{"o":53071.7116710241,"h":53592.6556944127,"l":53051.0621170231,"c":53422.5404849705,"v":791594.985072323,"t":1730102400}
+{"o":53422.5404849705,"h":53789.9623559588,"l":53299.3199636664,"c":53694.0326172015,"v":621490.7217634267,"t":1730106000}
+{"o":53694.0326172015,"h":53991.4411550206,"l":53535.6757359616,"c":53540.1308146823,"v":695131.5494035837,"t":1730109600}
+{"o":53540.1308146823,"h":53905.4643173021,"l":53264.5921691815,"c":53462.2582372029,"v":683573.6348123461,"t":1730113200}
+{"o":53462.2582372029,"h":53817.5614118204,"l":52445.5391249176,"c":53663.0189272598,"v":778626.2958790774,"t":1730116800}
+{"o":53663.0189272598,"h":53816.2596097836,"l":52887.0078914484,"c":52950.9856611932,"v":819955.4497743192,"t":1730120400}
+{"o":52950.9856611932,"h":53375.6032307332,"l":52330.998775717,"c":52890.7471941923,"v":884844.0104967288,"t":1730124000}
+{"o":52890.7471941923,"h":52966.0482812281,"l":52264.064456908,"c":52405.2420328651,"v":851378.1894986914,"t":1730127600}
+{"o":52405.2420328651,"h":53076.1300063913,"l":52219.3533652162,"c":52547.4902299136,"v":944443.385915884,"t":1730131200}
+{"o":52547.4902299136,"h":53325.1967291476,"l":51910.5196492113,"c":52832.1026828788,"v":1106341.4876364574,"t":1730134800}
+{"o":52832.1026828788,"h":53185.7302245921,"l":52787.7240349638,"c":53018.1127136229,"v":853221.878916247,"t":1730138400}
+{"o":53018.1127136229,"h":53862.7984448292,"l":52947.5618552268,"c":53338.887313225,"v":995173.8476484646,"t":1730142000}
+{"o":53338.887313225,"h":53430.2109804675,"l":53008.0840480365,"c":53388.5419629457,"v":811825.8193906968,"t":1730145600}
+{"o":53388.5419629457,"h":53893.7363660611,"l":53303.745049797,"c":53705.8601568205,"v":697764.8493748039,"t":1730149200}
+{"o":53705.8601568205,"h":54344.7187598349,"l":53621.865270945,"c":54000.9752840398,"v":1058347.0393365012,"t":1730152800}
+{"o":54000.9752840398,"h":54244.9828524074,"l":53650.196445102,"c":53894.3978681293,"v":834045.362491695,"t":1730156400}
+{"o":53894.3978681293,"h":54177.7452353346,"l":53610.1635467882,"c":54006.0257797209,"v":705325.5151634058,"t":1730160000}
+{"o":54006.0257797209,"h":54023.7241220678,"l":53536.69564706,"c":53888.3505765002,"v":788452.7696051213,"t":1730163600}
+{"o":53888.3505765002,"h":55371.5526813261,"l":53681.9297433158,"c":54660.7083814204,"v":1204322.7017640891,"t":1730167200}
+{"o":54660.7083814204,"h":55220.3468792414,"l":54330.8326804239,"c":54940.0876739991,"v":822015.4366649179,"t":1730170800}
+{"o":54940.0876739991,"h":55233.3993914188,"l":54750.9041038243,"c":54987.0272118373,"v":667846.1434552119,"t":1730174400}
+{"o":54987.0272118373,"h":55007.4992714877,"l":54411.8453922037,"c":54683.2814620213,"v":759281.5214870139,"t":1730178000}
+{"o":54683.2814620213,"h":54785.2225532062,"l":54403.3948287851,"c":54505.6377301784,"v":628309.6978031418,"t":1730181600}
+{"o":54505.6377301784,"h":54676.0461157429,"l":54168.4781237972,"c":54441.4555146586,"v":650723.8045815884,"t":1730185200}
+{"o":54441.4555146586,"h":54908.0335715962,"l":54262.0512216292,"c":54717.7595154016,"v":640784.3775832416,"t":1730188800}
+{"o":54717.7595154016,"h":54865.1053771959,"l":54501.1046319887,"c":54725.3043945023,"v":622469.9353565404,"t":1730192400}
+{"o":54725.3043945023,"h":54853.9019970437,"l":54446.0399838871,"c":54718.6260757908,"v":567804.5454568493,"t":1730196000}
+{"o":54718.6260757908,"h":54974.2939500066,"l":54505.1225189502,"c":54680.4521976198,"v":684750.0350104985,"t":1730199600}
+{"o":54680.4521976198,"h":54849.2158798776,"l":54169.560572969,"c":54181.0885262728,"v":755766.1756031835,"t":1730203200}
+{"o":54181.0885262728,"h":54496.6789127392,"l":53911.039485993,"c":54372.9661926399,"v":790565.0306553008,"t":1730206800}
+{"o":54372.9661926399,"h":54640.1922748834,"l":53936.9423606712,"c":54243.8370084668,"v":1068074.8516430305,"t":1730210400}
+{"o":54243.8370084668,"h":54737.8469999307,"l":54009.1049280933,"c":54567.6773258674,"v":1069074.3382757145,"t":1730214000}
+{"o":54567.6773258674,"h":55674.9726277906,"l":54493.8973346708,"c":55169.6297917377,"v":1304799.1641319266,"t":1730217600}
+{"o":55169.6297917377,"h":55570.5253230756,"l":54378.3099530537,"c":54708.6763776771,"v":1017215.874969652,"t":1730221200}
+{"o":54708.6763776771,"h":55070.7535540485,"l":54458.519846059,"c":54821.4960379676,"v":1066764.560600884,"t":1730224800}
+{"o":54821.4960379676,"h":55042.8382641814,"l":53633.0301750135,"c":53865.8556796996,"v":1147809.8879023546,"t":1730228400}
+{"o":53865.8556796996,"h":54116.1536150861,"l":53303.6528539502,"c":53965.3415443579,"v":900752.3372237289,"t":1730232000}
+{"o":53965.3415443579,"h":54310.234448017,"l":53742.8845328183,"c":54042.2016108095,"v":667634.7012828236,"t":1730235600}
+{"o":54042.2016108095,"h":54549.3172966619,"l":53998.6085612786,"c":54302.3815793792,"v":717569.3915910893,"t":1730239200}
+{"o":54302.3815793792,"h":54471.8615811088,"l":54059.2366265425,"c":54229.4313358678,"v":620222.7946810659,"t":1730242800}
+{"o":54229.4313358678,"h":54344.7375388024,"l":53724.5677801358,"c":54002.9949578556,"v":620203.4557731372,"t":1730246400}
+{"o":54002.9949578556,"h":54426.0841093568,"l":53457.7809263454,"c":54377.5997876055,"v":675068.5604795768,"t":1730250000}
+{"o":54377.5997876055,"h":54684.4084319399,"l":54116.9320868404,"c":54307.3024877882,"v":633249.6981223089,"t":1730253600}
+{"o":54307.3024877882,"h":54565.6716764767,"l":54213.0501151425,"c":54444.88326289,"v":645156.6032684802,"t":1730257200}
+{"o":54444.88326289,"h":54677.3277423132,"l":54284.5636465678,"c":54623.5374455529,"v":512791.5637150251,"t":1730260800}
+{"o":54623.5374455529,"h":55004.1363841796,"l":54308.3628777528,"c":54416.6070957274,"v":566704.6604381171,"t":1730264400}
+{"o":54416.6070957274,"h":54676.2317045823,"l":54000.1169410112,"c":54055.9016211266,"v":579918.2860108056,"t":1730268000}
+{"o":54055.9016211266,"h":54243.3201024998,"l":53879.4720612668,"c":54021.1086783347,"v":580573.9713412076,"t":1730271600}
+{"o":54021.1086783347,"h":54230.0347003543,"l":53758.2416625912,"c":53790.1275088824,"v":691933.6215690797,"t":1730275200}
+{"o":53790.1275088824,"h":54045.7296542007,"l":53710.9121456023,"c":53860.9004456135,"v":507912.4022084267,"t":1730278800}
+{"o":53860.9004456135,"h":53892.3747597841,"l":53560.4938830333,"c":53583.5503635382,"v":495835.1466393208,"t":1730282400}
+{"o":53583.5503635382,"h":53654.8641272152,"l":52999.2128255984,"c":53104.3647995449,"v":651845.5971924391,"t":1730286000}
+{"o":53104.3647995449,"h":53236.7032775031,"l":52776.2898905059,"c":53072.3545733929,"v":667282.4531032733,"t":1730289600}
+{"o":53072.3545733929,"h":53405.0828653827,"l":52590.6639849993,"c":53352.4376699036,"v":740975.2894576379,"t":1730293200}
+{"o":53352.4376699036,"h":53616.4447388046,"l":53050.3856863123,"c":53172.8629318437,"v":792185.0599738817,"t":1730296800}
+{"o":53172.8629318437,"h":53220.7956755105,"l":52110.4138879692,"c":52598.8828495431,"v":912819.6984507939,"t":1730300400}
+{"o":52598.8828495431,"h":53009.7604130735,"l":52178.0771702915,"c":52932.31494326,"v":867628.6821607933,"t":1730304000}
+{"o":52932.31494326,"h":53059.5217457856,"l":52749.4426752354,"c":53027.7253958405,"v":885488.0576609122,"t":1730307600}
+{"o":53027.7253958405,"h":53157.6506017176,"l":52496.5150649057,"c":52634.2671766141,"v":929626.4764159203,"t":1730311200}
+{"o":52634.2671766141,"h":52855.501796783,"l":52408.9538736144,"c":52716.4117617142,"v":712562.1806136,"t":1730314800}
+{"o":52716.4117617142,"h":53487.177987072,"l":52370.2469015212,"c":53427.944647973,"v":856976.748905464,"t":1730318400}
+{"o":53427.944647973,"h":53539.4083640779,"l":52550.1678183818,"c":52965.5252641771,"v":765988.0797174626,"t":1730322000}
+{"o":52965.5252641771,"h":53113.0923438141,"l":52834.884897347,"c":53028.3380387415,"v":559674.8568149412,"t":1730325600}
+{"o":53028.3380387415,"h":53277.3479346673,"l":52850.7058900418,"c":52881.113275615,"v":470938.5040894707,"t":1730329200}
+{"o":52881.113275615,"h":53072.3885256651,"l":52783.2242124805,"c":53014.7920188411,"v":471339.474584161,"t":1730332800}
+{"o":53014.7920188411,"h":53266.7126741738,"l":52729.5326153691,"c":53097.8787478724,"v":576609.9597961444,"t":1730336400}
+{"o":53097.8787478724,"h":53403.2057887437,"l":52921.8133266346,"c":53169.4959773064,"v":605929.7325171381,"t":1730340000}
+{"o":53169.4959773064,"h":53252.8870638295,"l":52510.4477252457,"c":52719.5447747166,"v":519470.618458293,"t":1730343600}
+{"o":52719.5447747166,"h":53013.1597009945,"l":52666.1018155135,"c":52950.2525038648,"v":495502.1092455161,"t":1730347200}
+{"o":52950.2525038648,"h":53220.8661735645,"l":52882.1426070046,"c":52975.6490735677,"v":499945.2424038043,"t":1730350800}
+{"o":52975.6490735677,"h":53018.4245170732,"l":52424.3602778376,"c":52514.368814516,"v":479471.9156588942,"t":1730354400}
+{"o":52514.368814516,"h":52880.9596651761,"l":52366.5102534577,"c":52767.8420247037,"v":441775.101328245,"t":1730358000}
+{"o":52767.8420247037,"h":52790.4380275013,"l":52394.3172871294,"c":52675.9091473464,"v":494676.7961966927,"t":1730361600}
+{"o":52675.9091473464,"h":53055.6100693259,"l":52613.4719748417,"c":52994.6674443552,"v":450759.1375631333,"t":1730365200}
+{"o":52994.6674443552,"h":53395.9505838631,"l":52807.6698501638,"c":53310.3852561638,"v":537173.7164573178,"t":1730368800}
+{"o":53310.3852561638,"h":53323.6808198384,"l":52805.3560918681,"c":52923.9850401305,"v":522908.8156953331,"t":1730372400}
+{"o":52923.9850401305,"h":53055.193024297,"l":52561.3190879466,"c":52695.4018259073,"v":702004.8216585068,"t":1730376000}
+{"o":52695.4018259073,"h":52758.9114711967,"l":51665.5997033618,"c":51983.6422764719,"v":904536.6135881776,"t":1730379600}
+{"o":51983.6422764719,"h":52044.2565359522,"l":51019.9613732664,"c":51530.712398937,"v":1198803.4381742987,"t":1730383200}
+{"o":51530.712398937,"h":52213.0009095849,"l":51474.5175294778,"c":51576.5753833951,"v":972677.8499303682,"t":1730386800}
+{"o":51576.5753833951,"h":51605.9594807309,"l":51139.2687728072,"c":51307.8893003355,"v":801380.9370986493,"t":1730390400}
+{"o":51307.8893003355,"h":51757.6827652669,"l":51203.0860246006,"c":51478.4151994539,"v":775778.6098881052,"t":1730394000}
+{"o":51478.4151994539,"h":51540.5572953221,"l":50924.0558089136,"c":51263.583603895,"v":954438.250002488,"t":1730397600}
+{"o":51263.583603895,"h":51489.1044435346,"l":50865.4487837185,"c":50956.7912586527,"v":800851.3457722529,"t":1730401200}
+{"o":50956.7912586527,"h":51431.5281569059,"l":50856.1551951833,"c":51217.3524119133,"v":725213.6597588439,"t":1730404800}
+{"o":51217.3524119133,"h":51332.4183300475,"l":51027.5519442217,"c":51078.1033390197,"v":671687.3419430786,"t":1730408400}
+{"o":51078.1033390197,"h":51272.0336657886,"l":50604.940467667,"c":51191.8908254072,"v":778831.8273773181,"t":1730412000}
+{"o":51191.8908254072,"h":51402.7447857077,"l":50707.4588977666,"c":50946.0612578239,"v":657644.0881932426,"t":1730415600}
+{"o":50946.0612578239,"h":51220.2776089679,"l":50845.313744005,"c":51061.2895234241,"v":549575.146736588,"t":1730419200}
+{"o":51061.2895234241,"h":51214.5528939564,"l":50269.1124280095,"c":50494.0037726704,"v":740861.2554604444,"t":1730422800}
+{"o":50494.0037726704,"h":50700.62300046,"l":49963.4600931283,"c":50647.9164875068,"v":856129.9135636925,"t":1730426400}
+{"o":50647.9164875068,"h":50866.353202934,"l":50408.0315745668,"c":50504.2987902217,"v":589579.933516272,"t":1730430000}
+{"o":50504.2987902217,"h":50601.5497916248,"l":50359.3089761311,"c":50570.8417465389,"v":499221.518257269,"t":1730433600}
+{"o":50570.8417465389,"h":50661.6473692196,"l":50397.8234079473,"c":50453.678641516,"v":456584.1787743509,"t":1730437200}
+{"o":50453.678641516,"h":50477.8416291014,"l":49978.0230436223,"c":50012.2089658106,"v":517089.9889994313,"t":1730440800}
+{"o":50012.2089658106,"h":50241.5496520145,"l":49879.4069815965,"c":50139.8401253679,"v":479832.4041196636,"t":1730444400}
+{"o":50139.8401253679,"h":50332.2239438653,"l":50031.9970666899,"c":50103.2999031875,"v":471582.4832755824,"t":1730448000}
+{"o":50103.2999031875,"h":50469.8863627868,"l":50035.1209094884,"c":50455.8459058393,"v":700137.1832547558,"t":1730451600}
+{"o":50455.8459058393,"h":50997.0922086775,"l":50440.567454384,"c":50817.352177917,"v":1046508.0600415288,"t":1730455200}
+{"o":50817.352177917,"h":50985.3089159394,"l":50670.8263454466,"c":50735.2441306947,"v":966794.336598682,"t":1730458800}
+{"o":50735.2441306947,"h":51306.2165897526,"l":50681.1747867317,"c":51270.0591495086,"v":1274401.3483196385,"t":1730462400}
+{"o":51270.0591495086,"h":52282.1104142624,"l":51111.9317249086,"c":52269.0351318811,"v":1008446.7640679596,"t":1730466000}
+{"o":52269.0351318811,"h":52607.444456387,"l":51497.0475256891,"c":51850.1889711558,"v":1157298.0652796386,"t":1730469600}
+{"o":51850.1889711558,"h":51921.3334586365,"l":49466.6223046018,"c":49631.2277888379,"v":1455219.6064409998,"t":1730473200}
+{"o":49631.2277888379,"h":50688.3665011426,"l":49497.1299659549,"c":50320.2518703081,"v":1350202.8226904576,"t":1730476800}
+{"o":50320.2518703081,"h":50732.1067588439,"l":50170.1784396689,"c":50333.0988504151,"v":1122744.0769990487,"t":1730480400}
+{"o":50333.0988504151,"h":50525.427966296,"l":50016.8800311571,"c":50233.4731178115,"v":798512.1883412253,"t":1730484000}
+{"o":50233.4731178115,"h":50421.4709284077,"l":49895.0902649205,"c":50345.6954911118,"v":815389.8631268869,"t":1730487600}
+{"o":50345.6954911118,"h":50517.9325870733,"l":50061.1853734306,"c":50085.4367404705,"v":626480.1700959046,"t":1730491200}
+{"o":50085.4367404705,"h":50085.4367404705,"l":49545.6629063491,"c":49940.232377296,"v":806892.1721725304,"t":1730494800}
+{"o":49940.232377296,"h":50154.1476425942,"l":49798.1266468688,"c":50133.9987092274,"v":614786.738233453,"t":1730498400}
+{"o":50133.9987092274,"h":50306.3867579687,"l":50024.3271857963,"c":50220.3058451382,"v":576275.3336036803,"t":1730502000}
+{"o":50220.3058451382,"h":50620.6854624741,"l":50193.2031829258,"c":50448.1130973795,"v":541698.5481573489,"t":1730505600}
+{"o":50448.1130973795,"h":50718.3309511183,"l":50419.0313558752,"c":50606.3556219671,"v":521704.2013039288,"t":1730509200}
+{"o":50606.3556219671,"h":50976.0265687272,"l":50547.2138308421,"c":50642.3882020926,"v":510998.4246988642,"t":1730512800}
+{"o":50642.3882020926,"h":50710.7614879413,"l":50405.3627612576,"c":50491.4739420203,"v":457239.0493471723,"t":1730516400}
+{"o":50491.4739420203,"h":50539.8454221159,"l":50055.3539297453,"c":50289.4697131499,"v":357672.7854391625,"t":1730520000}
+{"o":50289.4697131499,"h":50499.2768022108,"l":50084.982745336,"c":50444.6890500949,"v":339261.6085508863,"t":1730523600}
+{"o":50444.6890500949,"h":50488.9031957683,"l":50265.2235462782,"c":50461.0914442327,"v":369003.7324453021,"t":1730527200}
+{"o":50461.0914442327,"h":50702.1702494033,"l":50326.3163563066,"c":50687.0188935985,"v":402087.2562086304,"t":1730530800}
+{"o":50687.0188935985,"h":50751.321232672,"l":50338.2427628923,"c":50381.9845052586,"v":434330.3975309432,"t":1730534400}
+{"o":50381.9845052586,"h":50528.819568591,"l":50080.3879420793,"c":50301.8488408275,"v":431651.9411527088,"t":1730538000}
+{"o":50301.8488408275,"h":50463.663082324,"l":50010.2669832764,"c":50315.7043183757,"v":505058.9338379028,"t":1730541600}
+{"o":50315.7043183757,"h":50390.4523315258,"l":49892.5758624673,"c":50197.4604275605,"v":449174.5054394458,"t":1730545200}
+{"o":50197.4604275605,"h":50326.6126448664,"l":49833.6119606035,"c":49886.8620791918,"v":586725.1757442148,"t":1730548800}
+{"o":49886.8620791918,"h":50168.5187241684,"l":49390.7885214552,"c":49666.5199864094,"v":657499.8583546577,"t":1730552400}
+{"o":49666.5199864094,"h":49779.5917845714,"l":48889.0043376975,"c":49414.7686342244,"v":727166.9807714743,"t":1730556000}
+{"o":49414.7686342244,"h":49565.3884966349,"l":49030.5508677215,"c":49534.5147801969,"v":764671.4797651233,"t":1730559600}
+{"o":49534.5147801969,"h":50017.5196710337,"l":49471.4143655169,"c":49846.1995157591,"v":1122568.134239675,"t":1730563200}
+{"o":49846.1995157591,"h":49858.0153400317,"l":49272.5044451392,"c":49579.9988010778,"v":1007760.2138146989,"t":1730566800}
+{"o":49579.9988010778,"h":49717.4831405648,"l":49286.6091045989,"c":49580.6013484141,"v":946629.9886933817,"t":1730570400}
+{"o":49580.6013484141,"h":50017.2424065508,"l":49537.4797244712,"c":49934.7917706981,"v":938592.9022630502,"t":1730574000}
+{"o":49934.7917706981,"h":50615.992302187,"l":49880.1547115466,"c":50418.6234577946,"v":1045763.7661959113,"t":1730577600}
+{"o":50418.6234577946,"h":50496.6608645176,"l":50262.0339957991,"c":50282.2835586316,"v":623111.349010294,"t":1730581200}
+{"o":50282.2835586316,"h":50410.1194590367,"l":50115.2309633955,"c":50174.6622405661,"v":597591.1127273744,"t":1730584800}
+{"o":50174.6622405661,"h":50246.8985981725,"l":49903.5474833303,"c":50246.4080776649,"v":744904.91888542,"t":1730588400}
+{"o":50246.4080776649,"h":50382.71680538,"l":49957.354119267,"c":49962.6107763591,"v":655745.7543409771,"t":1730592000}
+{"o":49962.6107763591,"h":50035.189812424,"l":49499.5108975092,"c":49554.9444922497,"v":661240.7408141718,"t":1730595600}
+{"o":49554.9444922497,"h":49699.7662893429,"l":48513.4089333672,"c":49041.0621981852,"v":1050203.5742004167,"t":1730599200}
+{"o":49041.0621981852,"h":49151.5799215101,"l":48634.3076285765,"c":48976.4225318464,"v":725303.6267277865,"t":1730602800}
+{"o":48976.4225318464,"h":49477.4262537787,"l":48888.783891915,"c":49327.6598046881,"v":516118.5492471192,"t":1730606400}
+{"o":49327.6598046881,"h":49510.6799327781,"l":48969.3719511428,"c":48987.1843039657,"v":733298.5379309388,"t":1730610000}
+{"o":48987.1843039657,"h":49474.0564907728,"l":48894.3263069804,"c":49338.4356262596,"v":647585.1304717301,"t":1730613600}
+{"o":49338.4356262596,"h":49611.8317293085,"l":49274.4053201408,"c":49438.6401802276,"v":524296.7604269244,"t":1730617200}
+{"o":49438.6401802276,"h":49593.2793270502,"l":49184.5971568138,"c":49524.4972410293,"v":663006.2316731113,"t":1730620800}
+{"o":49524.4972410293,"h":49654.9881154534,"l":49175.2143531802,"c":49244.5320433233,"v":701295.7932853175,"t":1730624400}
+{"o":49244.5320433233,"h":49746.1407729526,"l":49244.5320433233,"c":49601.4718764083,"v":725512.5516188295,"t":1730628000}
+{"o":49601.4718764083,"h":49834.3578698564,"l":49384.726707625,"c":49477.2885098486,"v":714309.2549937472,"t":1730631600}
+{"o":49477.2885098486,"h":49769.4743727768,"l":49351.9216193474,"c":49440.9081451613,"v":792888.5040911554,"t":1730635200}
+{"o":49440.9081451613,"h":49612.3947717066,"l":48585.0141684535,"c":48681.7025915201,"v":1010127.4243835056,"t":1730638800}
+{"o":48681.7025915201,"h":48862.4963517318,"l":48024.0709117925,"c":48150.049311494,"v":1040176.7334537315,"t":1730642400}
+{"o":48150.049311494,"h":48448.7763622766,"l":47641.2888163072,"c":48376.8240048219,"v":1111389.4644878798,"t":1730646000}
+{"o":48376.8240048219,"h":48798.8133089645,"l":48194.4537763427,"c":48245.5099175016,"v":862662.8858863433,"t":1730649600}
+{"o":48245.5099175016,"h":48924.9980863622,"l":48222.3199736722,"c":48702.9254314735,"v":789370.9033810706,"t":1730653200}
+{"o":48702.9254314735,"h":48786.1515890184,"l":47792.7498467553,"c":48044.1148553847,"v":769030.5238239658,"t":1730656800}
+{"o":48044.1148553847,"h":48767.519700626,"l":48013.4021357863,"c":48693.1516212867,"v":781133.8465006737,"t":1730660400}
+{"o":48693.1516212867,"h":49235.7151800282,"l":48533.4038273682,"c":49235.7151800282,"v":796322.1120119483,"t":1730664000}
+{"o":49235.7151800282,"h":49531.1842717522,"l":49139.6323196638,"c":49355.8716758119,"v":861522.2990032804,"t":1730667600}
+{"o":49355.8716758119,"h":49517.1969340489,"l":49085.9226906519,"c":49236.675834709,"v":619667.361268773,"t":1730671200}
+{"o":49236.675834709,"h":49321.4881987024,"l":48936.7922501031,"c":49144.9966794555,"v":572861.488484902,"t":1730674800}
+{"o":49144.9966794555,"h":49144.9966794555,"l":48518.6695408958,"c":48867.5873954982,"v":624642.9970252212,"t":1730678400}
+{"o":48867.5873954982,"h":49463.175488429,"l":48750.1315342336,"c":49239.394804606,"v":796322.3118000116,"t":1730682000}
+{"o":49239.394804606,"h":49717.8297687595,"l":49102.5528182798,"c":49717.8297687595,"v":1133304.5369881296,"t":1730685600}
+{"o":49717.8297687595,"h":49881.0019197343,"l":49191.7751422939,"c":49225.9238394888,"v":737069.0966614292,"t":1730689200}
+{"o":49225.9238394888,"h":49533.4115517433,"l":49193.1754550919,"c":49273.6089931028,"v":574487.1184023157,"t":1730692800}
+{"o":49273.6089931028,"h":49305.9515468323,"l":48757.6538000349,"c":48801.8900903585,"v":552411.5057443863,"t":1730696400}
+{"o":48801.8900903585,"h":49177.3979037281,"l":48658.3993163705,"c":49139.4926068644,"v":480577.1604651337,"t":1730700000}
+{"o":49139.4926068644,"h":49182.0185897253,"l":48604.7465532324,"c":48777.9175449012,"v":520615.1450835262,"t":1730703600}
+{"o":48777.9175449012,"h":48941.3780480975,"l":48355.7960918932,"c":48555.0578110429,"v":582228.6659786932,"t":1730707200}
+{"o":48555.0578110429,"h":48957.2903042691,"l":48546.3734758937,"c":48903.9256696496,"v":563436.0052113867,"t":1730710800}
+{"o":48903.9256696496,"h":49499.0603601761,"l":48836.4957061906,"c":49391.9135658032,"v":683752.7974035685,"t":1730714400}
+{"o":49391.9135658032,"h":49810.1516504783,"l":49268.9319939703,"c":49592.5947464943,"v":677231.6899100727,"t":1730718000}
+{"o":49592.5947464943,"h":49854.674077038,"l":49279.4150184016,"c":49618.8454174516,"v":696300.9601731213,"t":1730721600}
+{"o":49618.8454174516,"h":49852.5154322499,"l":49351.2601694971,"c":49369.7722157486,"v":674206.8917095468,"t":1730725200}
+{"o":49369.7722157486,"h":49692.5551706699,"l":48982.6404790487,"c":49144.3132163844,"v":680498.0123444252,"t":1730728800}
+{"o":49144.3132163844,"h":49438.6882427639,"l":48851.4111772689,"c":49299.7083605202,"v":634600.7255211488,"t":1730732400}
+{"o":49299.7083605202,"h":49414.4205740148,"l":48215.1829890962,"c":48415.1684683191,"v":654754.135641617,"t":1730736000}
+{"o":48415.1684683191,"h":48871.9100071754,"l":48302.9643705202,"c":48536.0272741725,"v":678497.9576266933,"t":1730739600}
+{"o":48536.0272741725,"h":48770.8534655437,"l":48006.0879061926,"c":48120.1298733778,"v":840236.6902393389,"t":1730743200}
+{"o":48120.1298733778,"h":48435.0308768341,"l":48071.7305359943,"c":48238.2827114608,"v":598553.921343261,"t":1730746800}
+{"o":48238.2827114608,"h":48360.9852538887,"l":47656.9516581949,"c":47853.2946107911,"v":647929.2815592425,"t":1730750400}
+{"o":47853.2946107911,"h":48097.2527822271,"l":46627.1954067573,"c":46964.6603959541,"v":927513.743791781,"t":1730754000}
+{"o":46964.6603959541,"h":47992.6379852806,"l":46880.1592278687,"c":47773.0060104486,"v":815542.1891035445,"t":1730757600}
+{"o":47773.0060104486,"h":47984.5570140509,"l":47504.2178686878,"c":47746.8775420887,"v":604447.1742205134,"t":1730761200}
+{"o":47746.8775420887,"h":48234.3350899841,"l":47717.968764258,"c":47934.7111226803,"v":769304.6755927575,"t":1730764800}
+{"o":47934.7111226803,"h":48005.1085657732,"l":47427.5049947496,"c":47831.0379975658,"v":685110.7464124099,"t":1730768400}
+{"o":47831.0379975658,"h":48100.3491663988,"l":47755.398953809,"c":47828.093650726,"v":611433.6738704821,"t":1730772000}
+{"o":47828.093650726,"h":48273.7387787041,"l":47514.9361305896,"c":48251.8725729975,"v":695604.2982507249,"t":1730775600}
+{"o":48251.8725729975,"h":48505.8520079411,"l":48165.412687679,"c":48354.0862723998,"v":557687.3108742632,"t":1730779200}
+{"o":48354.0862723998,"h":48702.5395547662,"l":48192.6694453126,"c":48606.1454749949,"v":526404.7932886404,"t":1730782800}
+{"o":48606.1454749949,"h":48691.615465438,"l":48352.5393695705,"c":48647.9893990097,"v":550508.3167245575,"t":1730786400}
+{"o":48647.9893990097,"h":49099.0485455678,"l":48594.6568156747,"c":48987.5986339822,"v":650156.2007265164,"t":1730790000}
+{"o":48987.5986339822,"h":49136.9178960202,"l":48881.2616419742,"c":49136.4237117989,"v":613390.5168673113,"t":1730793600}
+{"o":49136.4237117989,"h":49297.4839173977,"l":48911.6099177768,"c":48918.7246164175,"v":540489.5850227621,"t":1730797200}
+{"o":48918.7246164175,"h":48951.462490345,"l":48685.1108460166,"c":48895.899940836,"v":506572.3617497822,"t":1730800800}
+{"o":48895.899940836,"h":49231.1855153399,"l":48885.2582280181,"c":49075.666976234,"v":529147.7438528748,"t":1730804400}
+{"o":49075.666976234,"h":49628.1865207423,"l":48928.1484196151,"c":49387.1285802874,"v":621458.9654753796,"t":1730808000}
+{"o":49387.1285802874,"h":49570.5392210567,"l":49056.2956842154,"c":49505.705167009,"v":725978.1927732999,"t":1730811600}
+{"o":49505.705167009,"h":50809.018687836,"l":49407.4802642602,"c":50476.8775251674,"v":1147828.4885459105,"t":1730815200}
+{"o":50476.8775251674,"h":50672.9361445104,"l":49800.5842377476,"c":50160.2277016474,"v":1102884.7289577529,"t":1730818800}
+{"o":50160.2277016474,"h":51062.5489595616,"l":50101.486540915,"c":50977.2832280553,"v":928385.7127540894,"t":1730822400}
+{"o":50977.2832280553,"h":51196.6421639251,"l":50419.6177221627,"c":50426.2928356367,"v":780168.6019469246,"t":1730826000}
+{"o":50426.2928356367,"h":50614.5036549427,"l":50212.9364830138,"c":50470.4766332182,"v":675288.6954667758,"t":1730829600}
+{"o":50470.4766332182,"h":50642.6960664111,"l":49456.6833417783,"c":49631.1878633869,"v":740019.1763877869,"t":1730833200}
+{"o":49631.1878633869,"h":50496.4138747773,"l":49378.889157515,"c":50459.8045663385,"v":739777.8447380951,"t":1730836800}
+{"o":50459.8045663385,"h":50505.2977802296,"l":49883.7338159265,"c":50016.0862624112,"v":548276.1745283129,"t":1730840400}
+{"o":50016.0862624112,"h":50642.1906768683,"l":49582.6591900882,"c":50635.4008096152,"v":629979.1280452684,"t":1730844000}
+{"o":50635.4008096152,"h":50736.7719019396,"l":50319.0459454434,"c":50392.1702208122,"v":679922.2253177338,"t":1730847600}
+{"o":50392.1702208122,"h":52401.470651826,"l":50335.8850249454,"c":52199.6907415892,"v":1262549.2831316204,"t":1730851200}
+{"o":52199.6907415892,"h":52835.5220019651,"l":51818.9563274301,"c":52425.7488538535,"v":1144628.7207101923,"t":1730854800}
+{"o":52425.7488538535,"h":54554.1108320376,"l":52180.7161528054,"c":54356.7101601402,"v":1244134.9612370189,"t":1730858400}
+{"o":54356.7101601402,"h":56019.3228914282,"l":53916.1983198526,"c":55926.0506038338,"v":2039728.6209468408,"t":1730862000}
+{"o":55926.0506038338,"h":56969.9678519546,"l":55127.0339413826,"c":56007.4768613471,"v":1634290.9855232148,"t":1730865600}
+{"o":56007.4768613471,"h":56162.3283450663,"l":55184.4694898677,"c":56027.3896474647,"v":1307138.5925891625,"t":1730869200}
+{"o":56027.3896474647,"h":57118.8653083333,"l":55821.7733165571,"c":56004.2081463501,"v":1444961.1242221424,"t":1730872800}
+{"o":56004.2081463501,"h":56914.2147008679,"l":55395.5469390243,"c":55627.892575721,"v":1372956.6506670036,"t":1730876400}
+{"o":55627.892575721,"h":55813.450407033,"l":54485.2814787349,"c":55405.5510909718,"v":1236918.2965408515,"t":1730880000}
+{"o":55405.5510909718,"h":55990.4896138972,"l":55399.6121672651,"c":55785.0175792796,"v":799880.5815218602,"t":1730883600}
+{"o":55785.0175792796,"h":56127.3370321004,"l":55573.4834824103,"c":56039.5784080561,"v":680088.7054958007,"t":1730887200}
+{"o":56039.5784080561,"h":56534.3159397031,"l":55878.019345469,"c":56469.0172088238,"v":663562.6291899821,"t":1730890800}
+{"o":56469.0172088238,"h":57082.1234492126,"l":56316.1223469146,"c":56366.1592529594,"v":742885.4671907807,"t":1730894400}
+{"o":56366.1592529594,"h":56737.7002479567,"l":56129.9621180932,"c":56578.3395923823,"v":775149.2244927972,"t":1730898000}
+{"o":56578.3395923823,"h":57071.1269484027,"l":55824.3672374856,"c":55966.3409103718,"v":972755.8106472379,"t":1730901600}
+{"o":55966.3409103718,"h":56831.2035906836,"l":55765.9381523626,"c":56143.7306714921,"v":1014186.8522270817,"t":1730905200}
+{"o":56143.7306714921,"h":56348.4230250276,"l":55887.0870880508,"c":56314.3029164199,"v":755955.8625683935,"t":1730908800}
+{"o":56314.3029164199,"h":56509.7435984586,"l":55844.2911301707,"c":56184.1266505305,"v":769411.4712636726,"t":1730912400}
+{"o":56184.1266505305,"h":56881.7457574442,"l":56167.4406712732,"c":56775.911959331,"v":714439.5776951306,"t":1730916000}
+{"o":56775.911959331,"h":57054.6474292338,"l":56484.8471065095,"c":57035.931617039,"v":785768.526831587,"t":1730919600}
+{"o":57035.931617039,"h":57164.1370063108,"l":56450.6138763558,"c":56766.9306710365,"v":873171.0255913167,"t":1730923200}
+{"o":56766.9306710365,"h":57521.7718261199,"l":56485.9388342927,"c":57183.2224771896,"v":980598.4218658439,"t":1730926800}
+{"o":57183.2224771896,"h":57508.7450853897,"l":57009.5365093345,"c":57207.3113383317,"v":790615.148999939,"t":1730930400}
+{"o":57207.3113383317,"h":57276.8064418178,"l":56472.132975473,"c":56497.8185181643,"v":780307.5049239524,"t":1730934000}
+{"o":56497.8185181643,"h":56732.475239952,"l":56270.6134982631,"c":56684.3050344048,"v":795453.2438173668,"t":1730937600}
+{"o":56684.3050344048,"h":58334.4195092097,"l":56322.9017893083,"c":57314.4028456787,"v":962929.6430285022,"t":1730941200}
+{"o":57314.4028456787,"h":58085.1285724805,"l":57308.6001857726,"c":57940.288577741,"v":839412.6005201408,"t":1730944800}
+{"o":57940.288577741,"h":57956.3271161437,"l":57077.4156792789,"c":57215.221308072,"v":806082.6225647554,"t":1730948400}
+{"o":57215.221308072,"h":57526.9015944309,"l":56926.3707998811,"c":57030.2253183873,"v":664424.6716962978,"t":1730952000}
+{"o":57030.2253183873,"h":57175.5699957282,"l":56820.0331545775,"c":57140.9768230811,"v":596836.9848571375,"t":1730955600}
+{"o":57140.9768230811,"h":57183.767819687,"l":56285.2890103973,"c":56719.1114386822,"v":649584.3187632599,"t":1730959200}
+{"o":56719.1114386822,"h":57079.3457348613,"l":56395.4508649172,"c":56893.3841690045,"v":582659.6135462548,"t":1730962800}
+{"o":56893.3841690045,"h":57335.5695888,"l":56860.7030290142,"c":57180.3835293556,"v":621230.0030096332,"t":1730966400}
+{"o":57180.3835293556,"h":57180.3835293556,"l":56696.8401309458,"c":56996.562449698,"v":527615.5044154356,"t":1730970000}
+{"o":56996.562449698,"h":57013.2010986742,"l":56462.2849993639,"c":56739.1727655437,"v":562730.0329641682,"t":1730973600}
+{"o":56739.1727655437,"h":56848.633624186,"l":56259.6373420111,"c":56288.9440454409,"v":528910.3383446127,"t":1730977200}
+{"o":56288.9440454409,"h":56879.2931476432,"l":56204.3616069207,"c":56761.2590841391,"v":551788.1483419732,"t":1730980800}
+{"o":56761.2590841391,"h":57005.0963474019,"l":56158.7869743691,"c":56312.6556634304,"v":622598.1196847745,"t":1730984400}
+{"o":56312.6556634304,"h":56991.4028976162,"l":56279.1882002762,"c":56798.6530095929,"v":890915.1164163473,"t":1730988000}
+{"o":56798.6530095929,"h":58332.2821444274,"l":56508.6714988017,"c":58310.067432975,"v":1086176.8767899773,"t":1730991600}
+{"o":58310.067432975,"h":59127.0487000759,"l":57816.7161068695,"c":58706.1662545668,"v":1019374.6122557997,"t":1730995200}
+{"o":58706.1662545668,"h":59390.5304267539,"l":58379.4776382082,"c":59284.5414275251,"v":986350.1817440016,"t":1730998800}
+{"o":59284.5414275251,"h":60006.3620255502,"l":58938.9537896475,"c":59578.7578656443,"v":1005366.8765796091,"t":1731002400}
+{"o":59578.7578656443,"h":59714.408029477,"l":58848.8197900629,"c":59658.471970007,"v":941809.930015534,"t":1731006000}
+{"o":59658.471970007,"h":59863.7710714225,"l":59288.3386852578,"c":59688.1869084607,"v":907566.4211263137,"t":1731009600}
+{"o":59688.1869084607,"h":59955.3605162052,"l":59410.1942479364,"c":59421.012113871,"v":974818.1721596121,"t":1731013200}
+{"o":59421.012113871,"h":59574.4842091193,"l":58807.2203367605,"c":59095.0777024457,"v":896780.3127820333,"t":1731016800}
+{"o":59095.0777024457,"h":59484.5286242647,"l":58765.282308174,"c":59420.4625117738,"v":725265.1180169109,"t":1731020400}
+{"o":59420.4625117738,"h":60816.1478283651,"l":59420.4625117738,"c":60166.0541707877,"v":1036204.2404394692,"t":1731024000}
+{"o":60166.0541707877,"h":60595.4648817595,"l":59828.6959135227,"c":60025.6105948896,"v":933800.1183735981,"t":1731027600}
+{"o":60025.6105948896,"h":60092.3082947533,"l":59229.4925914925,"c":59324.3179929172,"v":1029510.5453888039,"t":1731031200}
+{"o":59324.3179929172,"h":60112.7254550513,"l":59235.5597171588,"c":60001.0085855615,"v":694836.4160065018,"t":1731034800}
+{"o":60001.0085855615,"h":60241.2260921883,"l":59800.1502546953,"c":59922.3771365337,"v":557518.5495627857,"t":1731038400}
+{"o":59922.3771365337,"h":60592.1580676753,"l":59855.2112269155,"c":60292.2754781926,"v":612616.8879421009,"t":1731042000}
+{"o":60292.2754781926,"h":60472.1336090351,"l":59935.4068811944,"c":60188.5319816919,"v":571490.9062555763,"t":1731045600}
+{"o":60188.5319816919,"h":60809.7267319803,"l":59745.7161208059,"c":60712.4408263646,"v":655597.1993821325,"t":1731049200}
+{"o":60712.4408263646,"h":60714.3022473238,"l":59991.9039739639,"c":60317.4255958923,"v":602632.5291809924,"t":1731052800}
+{"o":60317.4255958923,"h":61474.735821284,"l":60222.6101985778,"c":61241.7467002259,"v":652474.2680303359,"t":1731056400}
+{"o":61241.7467002259,"h":61802.8553947814,"l":60864.535139204,"c":61629.5562506933,"v":736160.8314941707,"t":1731060000}
+{"o":61629.5562506933,"h":62091.4881233927,"l":61453.5741734776,"c":61453.5741734776,"v":722381.238560656,"t":1731063600}
+{"o":61453.5741734776,"h":61789.1291882749,"l":61244.6742304456,"c":61329.9902831001,"v":768937.4350615711,"t":1731067200}
+{"o":61329.9902831001,"h":62068.2284311012,"l":61199.1404411778,"c":61900.178080065,"v":731289.0033501745,"t":1731070800}
+{"o":61900.178080065,"h":62063.0419119494,"l":60331.8248028547,"c":60432.4564420684,"v":977142.785897927,"t":1731074400}
+{"o":60432.4564420684,"h":61242.7049473062,"l":60048.9721289297,"c":60863.2131065574,"v":905903.4315632657,"t":1731078000}
+{"o":60863.2131065574,"h":61012.1495034219,"l":59622.5502288496,"c":59672.5499707121,"v":854870.6619070395,"t":1731081600}
+{"o":59672.5499707121,"h":60418.8126612326,"l":59409.7101087082,"c":60292.2514648858,"v":830909.6467899905,"t":1731085200}
+{"o":60292.2514648858,"h":61165.8983228825,"l":60068.0419919916,"c":60489.4875509574,"v":812470.1524401746,"t":1731088800}
+{"o":60489.4875509574,"h":61032.5619385569,"l":60408.073324942,"c":60427.6127313839,"v":803656.0861349109,"t":1731092400}
+{"o":60427.6127313839,"h":60628.229043387,"l":59835.1218971417,"c":60095.49515162,"v":806850.7701771496,"t":1731096000}
+{"o":60095.49515162,"h":60239.0320651226,"l":59670.1295454996,"c":60155.3856559462,"v":643522.0821264188,"t":1731099600}
+{"o":60155.3856559462,"h":60419.7921985064,"l":59995.3712150072,"c":60200.873448899,"v":639471.4843304341,"t":1731103200}
+{"o":60200.873448899,"h":60520.6838731729,"l":59980.5404690901,"c":60454.1865565258,"v":536599.7863075652,"t":1731106800}
+{"o":60454.1865565258,"h":60562.2301683959,"l":60120.2993992704,"c":60427.031649438,"v":622645.9139428799,"t":1731110400}
+{"o":60427.031649438,"h":60548.153237984,"l":60136.0761655294,"c":60372.765000384,"v":626693.831421372,"t":1731114000}
+{"o":60372.765000384,"h":60483.9488393389,"l":59688.3673488709,"c":60373.6734321102,"v":617624.5046338078,"t":1731117600}
+{"o":60373.6734321102,"h":60602.5089335578,"l":59979.9029255492,"c":60256.9709615345,"v":577662.5183208743,"t":1731121200}
+{"o":60256.9709615345,"h":60557.499491014,"l":60256.9709615345,"c":60419.734606426,"v":518196.85714987,"t":1731124800}
+{"o":60419.734606426,"h":61068.6176730597,"l":60359.7528205794,"c":60796.3119597061,"v":581355.4628114263,"t":1731128400}
+{"o":60796.3119597061,"h":61287.409535246,"l":60654.5818583846,"c":60793.0152076458,"v":611150.3246620022,"t":1731132000}
+{"o":60793.0152076458,"h":60812.1113203908,"l":60403.044910034,"c":60569.5250109285,"v":566669.1834935757,"t":1731135600}
+{"o":60569.5250109285,"h":61296.5608294976,"l":60492.4347349012,"c":60971.835396887,"v":624697.0876397722,"t":1731139200}
+{"o":60971.835396887,"h":61308.9388441157,"l":60971.835396887,"c":61037.8821610556,"v":691907.5301275851,"t":1731142800}
+{"o":61037.8821610556,"h":61562.4904106279,"l":60946.5652207423,"c":61407.5919227422,"v":542183.8519228265,"t":1731146400}
+{"o":61407.5919227422,"h":61466.7569771166,"l":60949.176603387,"c":61209.6134318747,"v":556651.1720402177,"t":1731150000}
+{"o":61209.6134318747,"h":61296.1507771167,"l":60512.2015346396,"c":60524.0282102312,"v":575876.8011255783,"t":1731153600}
+{"o":60524.0282102312,"h":60817.3101097627,"l":60335.9692901936,"c":60418.8650456902,"v":539967.5902600234,"t":1731157200}
+{"o":60418.8650456902,"h":60418.8650456902,"l":59737.2625646208,"c":59956.0538776256,"v":643883.2014876724,"t":1731160800}
+{"o":59956.0538776256,"h":60123.3433680621,"l":59708.013648694,"c":60043.663832758,"v":538260.2504346763,"t":1731164400}
+{"o":60043.663832758,"h":60115.5881612037,"l":59453.0912985931,"c":59533.8555063177,"v":602536.466995715,"t":1731168000}
+{"o":59533.8555063177,"h":59936.5181629629,"l":58991.2149680565,"c":59927.844737464,"v":643483.7252148908,"t":1731171600}
+{"o":59927.844737464,"h":60204.9048700893,"l":59845.3069526872,"c":60161.7298007989,"v":512677.8985085678,"t":1731175200}
+{"o":60161.7298007989,"h":60404.0149647777,"l":59655.6819167287,"c":59844.960339231,"v":570207.1824219886,"t":1731178800}
+{"o":59844.960339231,"h":60343.9295277515,"l":59724.6803062073,"c":60067.8736937744,"v":531040.6339121605,"t":1731182400}
+{"o":60067.8736937744,"h":60357.9268306467,"l":59906.7423595312,"c":60007.164504846,"v":510265.8781451471,"t":1731186000}
+{"o":60007.164504846,"h":60554.0108797764,"l":59951.1294448905,"c":60527.4646968164,"v":536437.4096359166,"t":1731189600}
+{"o":60527.4646968164,"h":61110.4743671205,"l":60451.1600508227,"c":60501.4227090916,"v":640918.6281335872,"t":1731193200}
+{"o":60501.4227090916,"h":61066.664430559,"l":60138.0621944495,"c":60680.1236580732,"v":739063.2721380139,"t":1731196800}
+{"o":60680.1236580732,"h":60724.2920619848,"l":60170.0023733825,"c":60558.6461201745,"v":743116.1269793893,"t":1731200400}
+{"o":60558.6461201745,"h":62017.1154153104,"l":60515.7854559829,"c":61246.1200120481,"v":764273.2220569436,"t":1731204000}
+{"o":61246.1200120481,"h":61501.9100591668,"l":60955.7645319008,"c":60956.8498116383,"v":647237.9216761016,"t":1731207600}
+{"o":60956.8498116383,"h":62105.9850232554,"l":60808.9665388525,"c":62013.2560179361,"v":729624.6331492433,"t":1731211200}
+{"o":62013.2560179361,"h":63241.483537807,"l":61634.3512682421,"c":62591.1899752453,"v":857489.1473010803,"t":1731214800}
+{"o":62591.1899752453,"h":62726.9990994932,"l":61962.2688565973,"c":62253.2887328796,"v":633201.4845065093,"t":1731218400}
+{"o":62253.2887328796,"h":62564.3290404811,"l":62020.2791942114,"c":62020.3086480371,"v":528460.8752677232,"t":1731222000}
+{"o":62020.3086480371,"h":62195.8639314919,"l":61734.9199986608,"c":62102.7734917156,"v":598313.454679188,"t":1731225600}
+{"o":62102.7734917156,"h":62407.157763145,"l":61939.2564283242,"c":62160.6464677789,"v":675280.3929621349,"t":1731229200}
+{"o":62160.6464677789,"h":62370.9856017743,"l":61897.0504277136,"c":62190.0822433729,"v":634308.871924302,"t":1731232800}
+{"o":62190.0822433729,"h":62748.7815201786,"l":61976.8563091304,"c":62541.4256772527,"v":653339.2303662379,"t":1731236400}
+{"o":62541.4256772527,"h":62837.9499589071,"l":61621.038121053,"c":62183.6744408908,"v":843301.2936470502,"t":1731240000}
+{"o":62183.6744408908,"h":62603.7619398559,"l":62013.4557076951,"c":62577.6728391264,"v":801963.4636600701,"t":1731243600}
+{"o":62577.6728391264,"h":63399.5421224419,"l":61883.6521278491,"c":62510.5505375678,"v":1057278.0116804682,"t":1731247200}
+{"o":62510.5505375678,"h":64228.3574664072,"l":62232.7880518289,"c":63943.4796167833,"v":1034859.2389692282,"t":1731250800}
+{"o":63943.4796167833,"h":64220.3123831136,"l":63233.5157319324,"c":63817.6855213787,"v":1277157.2815890063,"t":1731254400}
+{"o":63817.6855213787,"h":65130.7411339366,"l":63705.5447629183,"c":64422.6581235833,"v":904011.235384571,"t":1731258000}
+{"o":64422.6581235833,"h":65040.2685309395,"l":64164.7688094058,"c":64215.7673965794,"v":1123384.3456041012,"t":1731261600}
+{"o":64215.7673965794,"h":64496.3275059325,"l":62457.0426624857,"c":63099.9185233898,"v":1126709.644878672,"t":1731265200}
+{"o":63099.9185233898,"h":63368.3055114177,"l":61221.3173483402,"c":61221.3173483402,"v":1093668.1557562407,"t":1731268800}
+{"o":61221.3173483402,"h":63009.1033670715,"l":60426.6947404755,"c":62766.7443872886,"v":1216730.6015504962,"t":1731272400}
+{"o":62766.7443872886,"h":64746.5595667817,"l":62565.5189735184,"c":63700.2622702852,"v":1089272.3281009665,"t":1731276000}
+{"o":63700.2622702852,"h":63898.1787113064,"l":63068.0130637295,"c":63553.0885257654,"v":934277.6125588309,"t":1731279600}
+{"o":63553.0885257654,"h":63890.088434158,"l":63395.5556647307,"c":63767.1423454172,"v":882602.2378576685,"t":1731283200}
+{"o":63767.1423454172,"h":64290.736664855,"l":63405.1741033378,"c":63679.8673112623,"v":850330.1596987949,"t":1731286800}
+{"o":63679.8673112623,"h":64063.232350987,"l":63399.0123017612,"c":64006.3994686418,"v":1093294.0956090812,"t":1731290400}
+{"o":64006.3994686418,"h":64006.3994686418,"l":63007.9904919229,"c":63564.1590521477,"v":1054929.7713831242,"t":1731294000}
+{"o":63564.1590521477,"h":63645.6913472685,"l":62528.9530696607,"c":62939.3738804028,"v":1044955.0153369929,"t":1731297600}
+{"o":62939.3738804028,"h":62992.0831305411,"l":61803.7677768303,"c":62401.7917944678,"v":2329911.0222735521,"t":1731301200}
+{"o":62401.7917944678,"h":63124.6660577583,"l":61582.2285285184,"c":62673.025375949,"v":2180992.7427427862,"t":1731304800}
+{"o":62673.025375949,"h":63330.0224045474,"l":62386.9344690866,"c":62978.7526666878,"v":1263217.087655104,"t":1731308400}
+{"o":62978.7526666878,"h":63536.0210168701,"l":62019.0046779227,"c":63215.0358119252,"v":979252.3536066562,"t":1731312000}
+{"o":63215.0358119252,"h":64210.0263431846,"l":62159.5814054717,"c":63897.6437561726,"v":1014547.6342072668,"t":1731315600}
+{"o":63897.6437561726,"h":65797.1840589312,"l":63331.0924557886,"c":65295.2079665771,"v":1181416.1938445147,"t":1731319200}
+{"o":65295.2079665771,"h":65936.1882468354,"l":64468.8042441414,"c":65856.5888492366,"v":924436.5057009843,"t":1731322800}
+{"o":65856.5888492366,"h":66692.2403176293,"l":64960.2480222632,"c":65384.2126464373,"v":937286.5326285313,"t":1731326400}
+{"o":65384.2126464373,"h":65768.8162723925,"l":64385.3063240107,"c":65700.1787777193,"v":837411.9262366096,"t":1731330000}
+{"o":65700.1787777193,"h":66826.2488308858,"l":64927.1575299774,"c":66258.1671231254,"v":941767.0842772977,"t":1731333600}
+{"o":66258.1671231254,"h":66817.3167818719,"l":65601.9282195389,"c":66324.0795034439,"v":1034697.9139934422,"t":1731337200}
+{"o":66324.0795034439,"h":67236.5440684791,"l":65482.1358436948,"c":66044.47157781,"v":1032324.5818093264,"t":1731340800}
+{"o":66044.47157781,"h":66791.7430606722,"l":65187.1216255331,"c":66390.6314481476,"v":1002238.9677899512,"t":1731344400}
+{"o":66390.6314481476,"h":66554.1362362452,"l":65283.7956919079,"c":66431.6445960209,"v":864528.8877061818,"t":1731348000}
+{"o":66431.6445960209,"h":66954.3855292802,"l":65040.9627590258,"c":66016.0906621191,"v":1165419.1790789508,"t":1731351600}
+{"o":66016.0906621191,"h":67567.1390302204,"l":65417.6522025315,"c":66309.9139085821,"v":1031135.2288142645,"t":1731355200}
+{"o":66309.9139085821,"h":66987.8356130702,"l":65319.9010860302,"c":66294.2736895864,"v":1008214.4187520349,"t":1731358800}
+{"o":66294.2736895864,"h":66874.9498549878,"l":65260.9928509175,"c":66684.8922530004,"v":1008883.2524162583,"t":1731362400}
+{"o":66684.8922530004,"h":68355.2433578238,"l":66333.845130456,"c":67265.466949066,"v":1077668.5001862687,"t":1731366000}
+{"o":67265.466949066,"h":67403.149739846,"l":65211.9849116055,"c":66720.5721876621,"v":1223055.0168270043,"t":1731369600}
+{"o":66720.5721876621,"h":67064.5523669225,"l":66110.6203535094,"c":66318.0872578409,"v":983203.6868277697,"t":1731373200}
+{"o":66318.0872578409,"h":66588.0319478439,"l":64705.0464852242,"c":65907.7300934436,"v":996154.1554203673,"t":1731376800}
+{"o":65907.7300934436,"h":66915.7679909343,"l":65544.9132374472,"c":66828.7143706053,"v":941936.1453027363,"t":1731380400}
+{"o":66828.7143706053,"h":67134.1695594129,"l":65711.7489054644,"c":66157.1405079555,"v":1062469.7869155204,"t":1731384000}
+{"o":66157.1405079555,"h":66660.4540223065,"l":65284.9683393001,"c":65952.494399293,"v":1115876.7760716514,"t":1731387600}
+{"o":65952.494399293,"h":66926.8007434905,"l":65825.4031696541,"c":66619.7513720459,"v":1187848.9573176946,"t":1731391200}
+{"o":66619.7513720459,"h":67202.8955487039,"l":66196.9614300704,"c":67202.8955487039,"v":1175941.7729041108,"t":1731394800}
+{"o":67202.8955487039,"h":68106.3703731499,"l":66813.2824265955,"c":68095.7919641466,"v":1134180.321467788,"t":1731398400}
+{"o":68095.7919641466,"h":68225.8364120424,"l":65322.0951904124,"c":65322.0951904124,"v":1534854.7236200122,"t":1731402000}
+{"o":65322.0951904124,"h":65829.5681498052,"l":63196.4183532554,"c":64516.7123909105,"v":2230250.2281758916,"t":1731405600}
+{"o":64516.7123909105,"h":65314.5232968151,"l":63626.9683426772,"c":63928.8239016253,"v":1324384.3486910691,"t":1731409200}
+{"o":63928.8239016253,"h":64737.6395359032,"l":62525.9635702468,"c":63247.2092989662,"v":1349238.0129547324,"t":1731412800}
+{"o":63247.2092989662,"h":63622.7589257881,"l":61368.3268019109,"c":63434.864182011,"v":1674502.4411090175,"t":1731416400}
+{"o":63434.864182011,"h":64625.2218183517,"l":62079.8936086464,"c":64544.3081137561,"v":1884294.0254717893,"t":1731420000}
+{"o":64544.3081137561,"h":64654.4007972172,"l":63425.7633113122,"c":63719.8840442619,"v":1394822.9916425087,"t":1731423600}
+{"o":63719.8840442619,"h":64356.0866753094,"l":62569.990352262,"c":64067.0442479297,"v":1511851.9036539597,"t":1731427200}
+{"o":64067.0442479297,"h":64498.0820160614,"l":63216.3559153418,"c":63481.3307676287,"v":1155088.7812683075,"t":1731430800}
+{"o":63481.3307676287,"h":64925.6909850801,"l":63287.4490254864,"c":64605.444450446,"v":1057967.8076255152,"t":1731434400}
+{"o":64605.444450446,"h":65309.1328740361,"l":64015.8766988561,"c":64602.1709770304,"v":1110672.6427872963,"t":1731438000}
+{"o":64602.1709770304,"h":64958.5508376305,"l":63950.382909776,"c":64469.6333258662,"v":1130142.6020236209,"t":1731441600}
+{"o":64469.6333258662,"h":64695.1887309953,"l":63421.2338482446,"c":64436.0392842178,"v":1150739.4564565686,"t":1731445200}
+{"o":64436.0392842178,"h":65416.5078693168,"l":63637.3947817764,"c":65106.0983853088,"v":1109829.7669502667,"t":1731448800}
+{"o":65106.0983853088,"h":65116.5565267881,"l":64015.2866296458,"c":64096.0699003573,"v":1208007.8065036202,"t":1731452400}
+{"o":64096.0699003573,"h":64567.1349782755,"l":63691.0680578258,"c":63761.1548638119,"v":1357878.034750812,"t":1731456000}
+{"o":63761.1548638119,"h":64177.461974591,"l":62497.0240145241,"c":63729.6375111226,"v":1334180.6745776078,"t":1731459600}
+{"o":63729.6375111226,"h":63824.1007682127,"l":61492.6867314233,"c":62797.2562172718,"v":1518818.8507256701,"t":1731463200}
+{"o":62797.2562172718,"h":63027.0783793152,"l":61531.1305111095,"c":61537.5648915363,"v":1811918.3046693164,"t":1731466800}
+{"o":61537.5648915363,"h":62295.8156824616,"l":60802.0401697838,"c":62174.0351947792,"v":1732764.6083559238,"t":1731470400}
+{"o":62174.0351947792,"h":62773.8049559318,"l":61745.701069734,"c":61952.0803564123,"v":1352117.3117227014,"t":1731474000}
+{"o":61952.0803564123,"h":62522.9512183607,"l":61092.6174731397,"c":61230.2864504765,"v":1087027.7329527121,"t":1731477600}
+{"o":61230.2864504765,"h":62307.6868542431,"l":61035.2479943741,"c":62141.0241365725,"v":1039285.1733005129,"t":1731481200}
+{"o":62141.0241365725,"h":62764.96867712,"l":61751.9920512354,"c":62326.6420390766,"v":1066744.5707950792,"t":1731484800}
+{"o":62326.6420390766,"h":63315.844120916,"l":62133.5538138447,"c":62496.4236645262,"v":1566237.3220249061,"t":1731488400}
+{"o":62496.4236645262,"h":63122.5192658036,"l":61880.2133394992,"c":62749.9200622056,"v":1478146.1652041839,"t":1731492000}
+{"o":62749.9200622056,"h":63436.7582215284,"l":62359.0612790545,"c":62933.9617809998,"v":1246824.0337124036,"t":1731495600}
+{"o":62933.9617809998,"h":63155.7546791772,"l":62403.5837236109,"c":62860.6280464125,"v":1465766.3349470678,"t":1731499200}
+{"o":62860.6280464125,"h":65277.8107452521,"l":62478.2532968984,"c":64463.070113565,"v":2226094.9680156633,"t":1731502800}
+{"o":64463.070113565,"h":65844.3581784072,"l":63428.3059641511,"c":65690.3493682113,"v":2125800.2760515488,"t":1731506400}
+{"o":65690.3493682113,"h":65811.0971696912,"l":64033.7709574088,"c":65600.9303398486,"v":2228931.1948583634,"t":1731510000}
+{"o":65600.9303398486,"h":66212.7335736627,"l":64439.6935684834,"c":65804.3970044695,"v":2354387.1222522538,"t":1731513600}
+{"o":65804.3970044695,"h":66783.4839471066,"l":65287.8156391581,"c":66320.193141733,"v":1936945.0447005681,"t":1731517200}
+{"o":66320.193141733,"h":66592.8471498437,"l":65641.0143519554,"c":66476.5623854092,"v":2004354.1713227036,"t":1731520800}
+{"o":66476.5623854092,"h":66673.3322896203,"l":63675.9754911415,"c":63869.2227993007,"v":3018473.3853807962,"t":1731524400}
+{"o":63869.2227993007,"h":64897.7185721858,"l":63051.7969514727,"c":64131.1502084563,"v":1885958.0147287485,"t":1731528000}
+{"o":64131.1502084563,"h":64188.1687407643,"l":62361.0942535171,"c":63589.3417043388,"v":1688721.9732054996,"t":1731531600}
+{"o":63589.3417043388,"h":64916.5184409873,"l":63435.7169284127,"c":64498.7978402192,"v":1306306.7261998823,"t":1731535200}
+{"o":64498.7978402192,"h":65255.4925128127,"l":64184.73752329,"c":65144.4203392886,"v":1294831.2236450145,"t":1731538800}
+{"o":65144.4203392886,"h":65314.8285480759,"l":63986.9361580347,"c":64560.533142545,"v":1835906.1678407174,"t":1731542400}
+{"o":64560.533142545,"h":65419.8297776587,"l":64237.1402002748,"c":65419.8297776587,"v":1831168.9752402091,"t":1731546000}
+{"o":65419.8297776587,"h":65467.0291974359,"l":64546.5911930775,"c":65034.286329871,"v":1696201.568789321,"t":1731549600}
+{"o":65034.286329871,"h":66405.8058423013,"l":64405.9750927146,"c":66405.8058423013,"v":1896946.0682834212,"t":1731553200}
+{"o":66405.8058423013,"h":66665.6904667002,"l":65672.0021787277,"c":66603.2228479612,"v":1434509.7571506938,"t":1731556800}
+{"o":66603.2228479612,"h":66603.2228479612,"l":65755.9995999889,"c":66215.3711374085,"v":1596155.806449943,"t":1731560400}
+{"o":66215.3711374085,"h":66864.2985499268,"l":65336.8545935219,"c":65336.8545935219,"v":1520388.2364142691,"t":1731564000}
+{"o":65336.8545935219,"h":66269.3078597117,"l":65098.3524487971,"c":66030.3684794445,"v":1630634.188540672,"t":1731567600}
+{"o":66030.3684794445,"h":66847.2350857894,"l":65857.524940029,"c":66381.7617579389,"v":1479377.3015194875,"t":1731571200}
+{"o":66381.7617579389,"h":67406.2310010845,"l":66368.9577707433,"c":67097.6972743662,"v":1560519.1353504087,"t":1731574800}
+{"o":67097.6972743662,"h":67212.0553076591,"l":65678.4247315093,"c":65796.286979378,"v":1468864.6959199188,"t":1731578400}
+{"o":65796.286979378,"h":65938.9545808928,"l":64614.2923139437,"c":65389.5781506183,"v":1661345.6827888342,"t":1731582000}
+{"o":65389.5781506183,"h":65825.1988384848,"l":65090.5231469082,"c":65480.7152749586,"v":1318610.5888185105,"t":1731585600}
+{"o":65480.7152749586,"h":65927.6786797068,"l":64634.9923220608,"c":64841.734668954,"v":1578115.2163876847,"t":1731589200}
+{"o":64841.734668954,"h":65954.1272357947,"l":63656.3667854232,"c":63702.6969555728,"v":1978923.8470596878,"t":1731592800}
+{"o":63702.6969555728,"h":64590.4667307367,"l":63313.5981167384,"c":63735.814325972,"v":1910256.8667522015,"t":1731596400}
+{"o":63735.814325972,"h":65680.6463423551,"l":63490.0809567933,"c":65680.6463423551,"v":1744797.2802296297,"t":1731600000}
+{"o":65680.6463423551,"h":65681.3008965138,"l":64881.2519726661,"c":65134.6211070364,"v":1534902.9982705172,"t":1731603600}
+{"o":65134.6211070364,"h":65591.9376145399,"l":64740.6506426785,"c":64862.0368302658,"v":1477873.4990208675,"t":1731607200}
+{"o":64862.0368302658,"h":65407.2036546637,"l":64839.443194954,"c":65237.0707909913,"v":1481362.5113236993,"t":1731610800}
+{"o":65237.0707909913,"h":65237.0707909913,"l":64228.4567265695,"c":64646.9665744232,"v":1561218.7479317696,"t":1731614400}
+{"o":64646.9665744232,"h":65110.6745816322,"l":64144.803391625,"c":64870.7142786102,"v":1558308.330308873,"t":1731618000}
+{"o":64870.7142786102,"h":64979.873540346,"l":63549.9453293683,"c":64143.0090043751,"v":1598556.228483245,"t":1731621600}
+{"o":64143.0090043751,"h":64332.2202253815,"l":62531.1775004545,"c":63388.2810447149,"v":1891789.4368397042,"t":1731625200}
+{"o":63388.2810447149,"h":64413.9080396163,"l":63298.342463296,"c":63487.0170564648,"v":1563889.5556217504,"t":1731628800}
+{"o":63487.0170564648,"h":63860.0581157437,"l":63026.7604059488,"c":63511.6660738925,"v":1466800.5873942843,"t":1731632400}
+{"o":63511.6660738925,"h":63731.3729385919,"l":62925.2395676619,"c":63596.0036629047,"v":1226429.8464110594,"t":1731636000}
+{"o":63596.0036629047,"h":63764.7354566984,"l":63202.0155399221,"c":63252.4410371344,"v":1231741.8293328159,"t":1731639600}
+{"o":63252.4410371344,"h":63275.8240350087,"l":61867.6955552118,"c":62255.8795845635,"v":1318550.1348410253,"t":1731643200}
+{"o":62255.8795845635,"h":63149.3135665669,"l":62015.4525304717,"c":63114.8376828437,"v":1176894.8664787926,"t":1731646800}
+{"o":63114.8376828437,"h":63666.0938013063,"l":63113.7843172004,"c":63493.9652457583,"v":1028124.5255534248,"t":1731650400}
+{"o":63493.9652457583,"h":63744.8886199179,"l":63295.0840313232,"c":63295.0840313232,"v":1092390.1250938592,"t":1731654000}
+{"o":63295.0840313232,"h":63944.2470120267,"l":62887.2002406178,"c":63944.2470120267,"v":1251610.3167793108,"t":1731657600}
+{"o":63944.2470120267,"h":64583.6444869283,"l":63836.7482690577,"c":64442.5013228539,"v":1360046.8596777127,"t":1731661200}
+{"o":64442.5013228539,"h":64730.3527075156,"l":64254.1828593454,"c":64539.2935446243,"v":1163830.2545666487,"t":1731664800}
+{"o":64539.2935446243,"h":64662.1762572101,"l":64198.4261323097,"c":64595.6911330293,"v":1274968.6535727333,"t":1731668400}
+{"o":64595.6911330293,"h":65069.7162212042,"l":64367.861727114,"c":64738.2303884526,"v":1526370.6334988251,"t":1731672000}
+{"o":64738.2303884526,"h":65022.8683802222,"l":64475.1953241597,"c":64961.5162092955,"v":1753700.2503508085,"t":1731675600}
+{"o":64961.5162092955,"h":65128.1389331256,"l":63583.5150866327,"c":63957.566129769,"v":2141879.0855892347,"t":1731679200}
+{"o":63957.566129769,"h":63957.566129769,"l":62532.7727493512,"c":62960.8361571432,"v":2054566.7645274668,"t":1731682800}
+{"o":62960.8361571432,"h":63921.4054083119,"l":62928.6834430765,"c":63355.844132859,"v":2203407.1496839272,"t":1731686400}
+{"o":63355.844132859,"h":64286.1334689521,"l":63307.1189615661,"c":63767.4582204076,"v":1688066.8909570526,"t":1731690000}
+{"o":63767.4582204076,"h":63951.3246781813,"l":63213.6906991195,"c":63679.2771398336,"v":1584579.4121678164,"t":1731693600}
+{"o":63679.2771398336,"h":64598.1737543939,"l":63632.4767824159,"c":64237.9286936569,"v":1620882.7890195227,"t":1731697200}
+{"o":64237.9286936569,"h":65367.5312738054,"l":64208.439206073,"c":65367.5312738054,"v":1444670.4435436286,"t":1731700800}
+{"o":65367.5312738054,"h":66384.0294424368,"l":65218.8167727649,"c":66233.5473631179,"v":1486425.2353712425,"t":1731704400}
+{"o":66233.5473631179,"h":66453.2725500498,"l":65829.5105025006,"c":65996.7703167001,"v":1415374.0169595783,"t":1731708000}
+{"o":65996.7703167001,"h":66674.366904313,"l":65988.2012160144,"c":66097.2281672928,"v":1467185.1411241316,"t":1731711600}
+{"o":66097.2281672928,"h":66114.4533203453,"l":65313.6502228799,"c":65704.0242159006,"v":1279869.690107685,"t":1731715200}
+{"o":65704.0242159006,"h":66263.4957729042,"l":65637.7615269157,"c":66114.1359543647,"v":1027561.0468083158,"t":1731718800}
+{"o":66114.1359543647,"h":66548.6180842002,"l":66001.699013065,"c":66199.8212183236,"v":1124240.7808721366,"t":1731722400}
+{"o":66199.8212183236,"h":67059.6999910298,"l":66179.006351998,"c":66975.0733943658,"v":1090406.9482426711,"t":1731726000}
+{"o":66975.0733943658,"h":67117.5707660612,"l":66504.2451935325,"c":66539.5061272173,"v":1040444.7266830876,"t":1731729600}
+{"o":66539.5061272173,"h":67145.9967207887,"l":66417.6582829092,"c":66882.3876043005,"v":885156.1070074671,"t":1731733200}
+{"o":66882.3876043005,"h":66882.3876043005,"l":66109.0470813622,"c":66182.0730768789,"v":1204065.494430196,"t":1731736800}
+{"o":66182.0730768789,"h":66620.5953745925,"l":66100.0360228431,"c":66238.6681663156,"v":1104764.8894370161,"t":1731740400}
+{"o":66238.6681663156,"h":66456.522090239,"l":65970.4927567464,"c":66331.8238212607,"v":1142269.5495158117,"t":1731744000}
+{"o":66331.8238212607,"h":66506.5387712479,"l":65796.4207817279,"c":65796.4207817279,"v":1179049.6107811292,"t":1731747600}
+{"o":65796.4207817279,"h":66286.7606733441,"l":65751.2725122407,"c":66046.0564980956,"v":1216734.9167181749,"t":1731751200}
+{"o":66046.0564980956,"h":66227.8712392132,"l":65529.6895848831,"c":66227.8712392132,"v":1177055.5788995281,"t":1731754800}
+{"o":66227.8712392132,"h":67085.2243288479,"l":65432.9829058646,"c":66321.0881117644,"v":1648154.0158066044,"t":1731758400}
+{"o":66321.0881117644,"h":66912.7982464943,"l":65874.3932329308,"c":65921.4783592978,"v":1367365.6229081731,"t":1731762000}
+{"o":65921.4783592978,"h":66310.6401896244,"l":65534.8427187324,"c":65723.4494306818,"v":1415117.379621356,"t":1731765600}
+{"o":65723.4494306818,"h":65794.858959274,"l":64704.1226091757,"c":65073.2923360579,"v":1496498.5554460161,"t":1731769200}
+{"o":65073.2923360579,"h":65347.8179371799,"l":64582.9302678838,"c":64875.5038626004,"v":1357927.8536210663,"t":1731772800}
+{"o":64875.5038626004,"h":65431.7345051967,"l":64639.6797448066,"c":65209.7024029258,"v":1323270.8108442284,"t":1731776400}
+{"o":65209.7024029258,"h":65641.7769515472,"l":65075.6640566458,"c":65512.685640735,"v":1461071.0247236949,"t":1731780000}
+{"o":65512.685640735,"h":65658.1266311461,"l":65310.1458909798,"c":65434.3514934336,"v":1225933.0114599096,"t":1731783600}
+{"o":65434.3514934336,"h":65638.3711894498,"l":64985.4029944003,"c":65184.8478666235,"v":1272653.5585093817,"t":1731787200}
+{"o":65184.8478666235,"h":65894.3315963089,"l":65067.8435641117,"c":65626.5298113956,"v":1187604.7077016667,"t":1731790800}
+{"o":65626.5298113956,"h":65782.7017515733,"l":64825.5198822868,"c":64825.5198822868,"v":1152618.7266602172,"t":1731794400}
+{"o":64825.5198822868,"h":65434.1145286428,"l":64764.5259072846,"c":65277.2884470303,"v":1168851.909350649,"t":1731798000}
+{"o":65277.2884470303,"h":66127.3593863044,"l":65226.9368222896,"c":65849.3015149861,"v":1229209.8517869166,"t":1731801600}
+{"o":65849.3015149861,"h":66405.906427529,"l":64834.3074561242,"c":65384.1183775533,"v":1578407.1054954461,"t":1731805200}
+{"o":65384.1183775533,"h":65759.5163788812,"l":64186.0785181663,"c":65412.5443357644,"v":2043419.9841375847,"t":1731808800}
+{"o":65412.5443357644,"h":67000.6929543696,"l":65057.3867706485,"c":66951.2078715597,"v":1579721.8311365843,"t":1731812400}
+{"o":66951.2078715597,"h":71296.1089942928,"l":66949.8356387441,"c":71002.5708248426,"v":2034823.3862728649,"t":1731816000}
+{"o":71002.5708248426,"h":72361.6432225408,"l":70792.311912462,"c":71521.7240158429,"v":1553509.7896463561,"t":1731819600}
+{"o":71521.7240158429,"h":72538.0805908661,"l":71264.101139843,"c":72423.2339789558,"v":1456751.546495016,"t":1731823200}
+{"o":72423.2339789558,"h":72500.2823133936,"l":71526.9672068412,"c":71725.4928678585,"v":1227201.4784584413,"t":1731826800}
+{"o":71725.4928678585,"h":73165.1635403194,"l":71722.8395960613,"c":71890.6069145982,"v":1429582.926504198,"t":1731830400}
+{"o":71890.6069145982,"h":72175.270626156,"l":71284.0073579946,"c":72029.6577541452,"v":1403387.7610661737,"t":1731834000}
+{"o":72029.6577541452,"h":72898.4518197847,"l":71808.729008026,"c":72697.9040915563,"v":1489597.3053079287,"t":1731837600}
+{"o":72697.9040915563,"h":73041.2159905056,"l":70889.1980547385,"c":71043.0985238646,"v":1530663.8455551127,"t":1731841200}
+{"o":48696.3204405147,"h":48750.1709900658,"l":48350.5023533652,"c":48696.3204405147,"v":201342.8923174231,"t":1724644800}
+{"o":48696.3204405147,"h":48720.4643849493,"l":48236.8755290932,"c":48269.233128607,"v":178743.4458716336,"t":1724648400}
+{"o":48269.233128607,"h":48342.8666814869,"l":47916.745695366,"c":48115.9442316419,"v":312730.6907859324,"t":1724652000}
+{"o":48115.9442316419,"h":48265.7063991943,"l":47908.5119837818,"c":48140.0945163746,"v":241081.3625809825,"t":1724655600}
+{"o":48140.0945163746,"h":48626.0468126091,"l":48057.8052965996,"c":48344.3192632279,"v":201840.8700603341,"t":1724659200}
+{"o":48344.3192632279,"h":48614.2307288403,"l":47951.2345924392,"c":48595.8479761747,"v":263608.3629433073,"t":1724662800}
+{"o":48595.8479761747,"h":49060.4631132106,"l":48515.8819444889,"c":48788.637669869,"v":226676.0350666586,"t":1724666400}
+{"o":48788.637669869,"h":48987.9858466992,"l":48460.7209811358,"c":48519.8538341833,"v":238084.6287677172,"t":1724670000}
+{"o":48519.8538341833,"h":48766.9086068021,"l":48009.0561801087,"c":48213.2169426055,"v":296608.2404038453,"t":1724673600}
+{"o":48213.2169426055,"h":48555.6620776164,"l":48078.8951814023,"c":48464.1487879662,"v":321771.4983759169,"t":1724677200}
+{"o":48464.1487879662,"h":48908.523455811,"l":46974.6908238839,"c":47588.2835696235,"v":628144.549073454,"t":1724680800}
+{"o":47588.2835696235,"h":47890.4841154783,"l":47190.8338137847,"c":47693.2036190134,"v":362356.5298499556,"t":1724684400}
+{"o":47693.2036190134,"h":47923.6333134626,"l":47484.9849698932,"c":47731.6593409311,"v":267327.0445592905,"t":1724688000}
+{"o":47731.6593409311,"h":47789.9797109622,"l":47067.8945230659,"c":47628.3914435575,"v":469580.5236156543,"t":1724691600}
+{"o":47628.3914435575,"h":48210.0496872148,"l":47312.0963259193,"c":48072.2688731872,"v":453877.897631907,"t":1724695200}
+{"o":48072.2688731872,"h":48108.6213893542,"l":47673.0148702485,"c":47797.4356433927,"v":287824.1820618703,"t":1724698800}
+{"o":47797.4356433927,"h":48190.5503709012,"l":47613.0674450759,"c":48039.3923214244,"v":304577.9021505172,"t":1724702400}
+{"o":48039.3923214244,"h":48065.6654835189,"l":47317.1839086943,"c":47666.3774785737,"v":359703.3522935493,"t":1724706000}
+{"o":47666.3774785737,"h":47887.9128658713,"l":47481.7198434409,"c":47627.5176943578,"v":265629.9245923416,"t":1724709600}
+{"o":47627.5176943578,"h":47881.0157728707,"l":47430.3657952653,"c":47531.8713896994,"v":239186.2856274956,"t":1724713200}
+{"o":47531.8713896994,"h":47878.3487512142,"l":47507.1132976779,"c":47672.3555774433,"v":296936.8178408362,"t":1724716800}
+{"o":47672.3555774433,"h":48086.3136787168,"l":47635.48903089,"c":47871.7330444201,"v":259450.2892614623,"t":1724720400}
+{"o":47871.7330444201,"h":48107.4909257798,"l":47802.7663333646,"c":47868.0354650428,"v":222876.1793643499,"t":1724724000}
+{"o":47868.0354650428,"h":47997.1959150331,"l":47620.2033665246,"c":47965.390954853,"v":184021.7421276582,"t":1724727600}
+{"o":47965.390954853,"h":48079.8704451162,"l":47808.743996215,"c":47978.7867042809,"v":196005.9831847799,"t":1724731200}
+{"o":47978.7867042809,"h":48306.4198186198,"l":47950.9167453998,"c":48205.7929018144,"v":228783.3145348121,"t":1724734800}
+{"o":48205.7929018144,"h":48210.1888411228,"l":47664.4865168479,"c":47823.6745848307,"v":217242.4633151303,"t":1724738400}
+{"o":47823.6745848307,"h":47910.3384058057,"l":47486.0737690188,"c":47703.7959676531,"v":203718.2876265134,"t":1724742000}
+{"o":47703.7959676531,"h":47807.688738964,"l":47393.6804129264,"c":47474.0903500957,"v":229319.0148500064,"t":1724745600}
+{"o":47474.0903500957,"h":47702.5873576349,"l":47243.3230316101,"c":47339.7756330442,"v":227705.9012430392,"t":1724749200}
+{"o":47339.7756330442,"h":47339.7756330442,"l":46412.8676452312,"c":46477.2440838746,"v":348793.8773386792,"t":1724752800}
+{"o":46477.2440838746,"h":46859.135120761,"l":46381.3550845639,"c":46650.9679175079,"v":199508.0586800718,"t":1724756400}
+{"o":46650.9679175079,"h":46715.8550003401,"l":46197.2420734149,"c":46659.2800190593,"v":267115.4771116725,"t":1724760000}
+{"o":46659.2800190593,"h":47023.0464310895,"l":46416.3313590792,"c":46633.7297641878,"v":365378.6692820969,"t":1724763600}
+{"o":46633.7297641878,"h":47125.7165078216,"l":46378.4917073271,"c":46502.2537283919,"v":420388.8384040934,"t":1724767200}
+{"o":46502.2537283919,"h":46834.2910625438,"l":46323.6320616707,"c":46490.8490950575,"v":332161.0922364415,"t":1724770800}
+{"o":46490.8490950575,"h":46978.0321027034,"l":46348.4866641002,"c":46460.4500670337,"v":328533.8146282505,"t":1724774400}
+{"o":46460.4500670337,"h":46873.6615764178,"l":46411.4303014575,"c":46862.2424247552,"v":205163.4185313783,"t":1724778000}
+{"o":46862.2424247552,"h":47049.25486083,"l":46672.222652408,"c":46999.6070808858,"v":267756.4439307522,"t":1724781600}
+{"o":46999.6070808858,"h":47033.0316575768,"l":46689.134441549,"c":46867.6823893618,"v":216139.4573771671,"t":1724785200}
+{"o":46867.6823893618,"h":46904.7723621573,"l":46565.9802685318,"c":46589.2256531053,"v":188421.0671885833,"t":1724788800}
+{"o":46589.2256531053,"h":46645.8903768716,"l":44609.7546939117,"c":45143.8356553908,"v":664117.174399202,"t":1724792400}
+{"o":45143.8356553908,"h":45232.5156182388,"l":43512.2348433653,"c":44620.3896060451,"v":932371.2147016388,"t":1724796000}
+{"o":44620.3896060451,"h":44732.9451454703,"l":44276.4615791128,"c":44419.0335023758,"v":310878.5023381708,"t":1724799600}
+{"o":44419.0335023758,"h":44450.6991969386,"l":43977.2194384201,"c":44155.8943240329,"v":295602.4812391739,"t":1724803200}
+{"o":44155.8943240329,"h":44529.7009556285,"l":43972.5103150864,"c":44447.7490827759,"v":261578.7066659431,"t":1724806800}
+{"o":44447.7490827759,"h":44471.4533377938,"l":44105.6566975016,"c":44409.1766492002,"v":250883.4116256402,"t":1724810400}
+{"o":44409.1766492002,"h":44874.0357907926,"l":44347.2088047452,"c":44829.1151956587,"v":306897.3972948898,"t":1724814000}
+{"o":44829.1151956587,"h":44870.1340070396,"l":44542.8715995187,"c":44589.0109792667,"v":199389.9117685769,"t":1724817600}
+{"o":44589.0109792667,"h":45016.1536157223,"l":44524.9097600391,"c":44596.4286083332,"v":251988.2978858013,"t":1724821200}
+{"o":44596.4286083332,"h":44630.1682687729,"l":44474.7470895709,"c":44523.3035023233,"v":159661.0456879042,"t":1724824800}
+{"o":44523.3035023233,"h":44596.1347249409,"l":43495.6950044002,"c":43547.9807097265,"v":344911.4413704812,"t":1724828400}
+{"o":43547.9807097265,"h":44102.3941540646,"l":43203.9592220201,"c":43879.5550192317,"v":323763.4862671291,"t":1724832000}
+{"o":43879.5550192317,"h":44781.8663571786,"l":43838.7618047319,"c":44751.8376673298,"v":279487.0337600039,"t":1724835600}
+{"o":44751.8376673298,"h":44785.347202296,"l":44356.5397180909,"c":44398.9660283451,"v":285381.4247193256,"t":1724839200}
+{"o":44398.9660283451,"h":44681.3050933871,"l":44330.7914066255,"c":44517.2167013095,"v":212937.6854868765,"t":1724842800}
+{"o":44517.2167013095,"h":44940.3934125539,"l":44462.9784880455,"c":44652.4375202782,"v":242828.0593508127,"t":1724846400}
+{"o":44652.4375202782,"h":44727.9544369753,"l":43905.9182871837,"c":43923.0231084686,"v":317933.904146669,"t":1724850000}
+{"o":43923.0231084686,"h":44430.3273299067,"l":43544.8638256311,"c":43836.9569142766,"v":419665.2784581839,"t":1724853600}
+{"o":43836.9569142766,"h":43836.9569142766,"l":43187.6038615736,"c":43596.276288365,"v":415733.1836576694,"t":1724857200}
+{"o":43596.276288365,"h":43614.7616614524,"l":42389.4132896054,"c":43243.1526822093,"v":656636.9058393226,"t":1724860800}
+{"o":43243.1526822093,"h":43371.593989621,"l":42847.4785641376,"c":42994.1413475514,"v":328601.2052796587,"t":1724864400}
+{"o":42994.1413475514,"h":43760.5425569388,"l":42943.5348452062,"c":43738.8394178626,"v":286459.6541805344,"t":1724868000}
+{"o":43738.8394178626,"h":44078.722794458,"l":43474.0593703346,"c":43651.8245028454,"v":389798.7326316854,"t":1724871600}
+{"o":43651.8245028454,"h":44260.8556839354,"l":43325.5870244187,"c":43605.5120949514,"v":478550.0731387372,"t":1724875200}
+{"o":43605.5120949514,"h":43830.6465985497,"l":43219.119835231,"c":43288.7268054301,"v":302452.5828294641,"t":1724878800}
+{"o":43288.7268054301,"h":43419.3464020317,"l":42832.311150986,"c":43401.0125507754,"v":304958.2506565077,"t":1724882400}
+{"o":43401.0125507754,"h":43645.1430571376,"l":43275.9779498633,"c":43548.0222449509,"v":185244.9282334874,"t":1724886000}
+{"o":43548.0222449509,"h":43865.763961849,"l":43480.7008260939,"c":43658.3284922961,"v":241055.9668401738,"t":1724889600}
+{"o":43658.3284922961,"h":43816.1515001188,"l":43263.402129262,"c":43399.8175560184,"v":241781.996538566,"t":1724893200}
+{"o":43399.8175560184,"h":43564.2835352902,"l":43245.7412731411,"c":43534.0270708318,"v":179442.9123991026,"t":1724896800}
+{"o":43534.0270708318,"h":43608.4505534064,"l":43273.7327097264,"c":43338.9830602321,"v":159876.9723760239,"t":1724900400}
+{"o":43338.9830602321,"h":43514.8547192975,"l":43309.4631652723,"c":43405.3583969106,"v":201904.3502704884,"t":1724904000}
+{"o":43405.3583969106,"h":43666.2298401681,"l":43321.9094714735,"c":43636.8484522659,"v":204528.7793301389,"t":1724907600}
+{"o":43636.8484522659,"h":43967.819054158,"l":43580.3655657192,"c":43786.7636030668,"v":240412.0295976212,"t":1724911200}
+{"o":43786.7636030668,"h":43870.400785664,"l":43711.6165609036,"c":43761.8827989613,"v":141627.5783849967,"t":1724914800}
+{"o":43761.8827989613,"h":43921.2981784781,"l":43682.2934665843,"c":43885.8593705777,"v":184976.3052243324,"t":1724918400}
+{"o":43885.8593705777,"h":44143.6604224963,"l":43830.4973268679,"c":43951.1626693855,"v":183634.6197412548,"t":1724922000}
+{"o":43951.1626693855,"h":44105.2985098614,"l":43844.515326906,"c":43914.7309546623,"v":163309.1261548036,"t":1724925600}
+{"o":43914.7309546623,"h":44431.6757358969,"l":43902.0649887873,"c":44061.5012532751,"v":261520.7737256405,"t":1724929200}
+{"o":44061.5012532751,"h":44189.3687190124,"l":43925.0792889646,"c":44026.1676569466,"v":248883.1128355162,"t":1724932800}
+{"o":44026.1676569466,"h":44112.5570311843,"l":43784.872837422,"c":44023.8597714712,"v":272092.760206398,"t":1724936400}
+{"o":44023.8597714712,"h":44148.8190359485,"l":43798.5275761817,"c":43977.5421544962,"v":328313.2665932123,"t":1724940000}
+{"o":43977.5421544962,"h":44591.4765764982,"l":43955.2501893466,"c":44199.2306949612,"v":367270.664500787,"t":1724943600}
+{"o":44199.2306949612,"h":44426.175199205,"l":43493.0183211457,"c":43617.9409665729,"v":337258.0305645209,"t":1724947200}
+{"o":43617.9409665729,"h":43751.2398692174,"l":43443.5032590085,"c":43687.1790630659,"v":283220.4648643147,"t":1724950800}
+{"o":43687.1790630659,"h":43694.3324655094,"l":42087.3704017856,"c":42258.8885096756,"v":617764.2574366567,"t":1724954400}
+{"o":42258.8885096756,"h":42728.7622956671,"l":41683.3521863235,"c":42436.0200480604,"v":465108.4724845126,"t":1724958000}
+{"o":42436.0200480604,"h":42762.7466921699,"l":42120.0138640826,"c":42412.4477945608,"v":276333.0195084587,"t":1724961600}
+{"o":42412.4477945608,"h":42421.8659794693,"l":42114.7395237933,"c":42146.0353547739,"v":268105.2642229809,"t":1724965200}
+{"o":42146.0353547739,"h":42378.3240773753,"l":41764.1851080082,"c":42283.1834040161,"v":280991.1905597745,"t":1724968800}
+{"o":42283.1834040161,"h":42452.5677297565,"l":42160.8639308208,"c":42349.6663878661,"v":193126.1043551592,"t":1724972400}
+{"o":42349.6663878661,"h":42682.7865066796,"l":42225.9193736375,"c":42469.262474143,"v":222614.237112982,"t":1724976000}
+{"o":42469.262474143,"h":42574.2539923397,"l":42179.9036295907,"c":42323.3580764331,"v":183617.2585420298,"t":1724979600}
+{"o":42323.3580764331,"h":42400.3384383392,"l":41873.4740881472,"c":42105.8377200388,"v":240869.7024170815,"t":1724983200}
+{"o":42105.8377200388,"h":42115.1974304596,"l":41846.5011068986,"c":41961.2275231837,"v":198061.1974444937,"t":1724986800}
+{"o":41961.2275231837,"h":42311.227547821,"l":41961.2275231837,"c":42089.0887513468,"v":191087.7533898417,"t":1724990400}
+{"o":42089.0887513468,"h":42111.8841854733,"l":41503.2727609906,"c":41755.6766106799,"v":277367.9070622437,"t":1724994000}
+{"o":41755.6766106799,"h":42256.2958017604,"l":41569.9887107862,"c":42217.8346880239,"v":200172.2310933843,"t":1724997600}
+{"o":42217.8346880239,"h":42298.4853204653,"l":42038.1417356521,"c":42048.0483757568,"v":160345.3551327318,"t":1725001200}
+{"o":42048.0483757568,"h":42319.3071608148,"l":42042.4496405884,"c":42190.410273233,"v":162279.8267425291,"t":1725004800}
+{"o":42190.410273233,"h":42361.8791817255,"l":42142.2970268458,"c":42287.9799343974,"v":170206.6993906202,"t":1725008400}
+{"o":42287.9799343974,"h":42351.1547370322,"l":42122.8370084948,"c":42188.1108033327,"v":148517.2774092304,"t":1725012000}
+{"o":42188.1108033327,"h":42258.889929423,"l":41860.6098167644,"c":41943.4186953768,"v":172247.3014001337,"t":1725015600}
+{"o":41943.4186953768,"h":42561.9054558543,"l":41892.7772309349,"c":42323.1290066867,"v":356528.733346588,"t":1725019200}
+{"o":42323.1290066867,"h":42523.7959026327,"l":41745.2013645999,"c":42289.574707632,"v":313352.1022233748,"t":1725022800}
+{"o":42289.574707632,"h":42462.6269220783,"l":41021.9400101308,"c":41066.2824055089,"v":476421.5657161726,"t":1725026400}
+{"o":41066.2824055089,"h":41097.3668457178,"l":39983.7142022513,"c":40307.2910315384,"v":701521.9853823803,"t":1725030000}
+{"o":40307.2910315384,"h":40686.6876178011,"l":39969.3815332045,"c":40498.7329954747,"v":506126.8996001479,"t":1725033600}
+{"o":40498.7329954747,"h":40795.3378097375,"l":40316.361558693,"c":40672.4922281129,"v":273680.7298396445,"t":1725037200}
+{"o":40672.4922281129,"h":41712.7028462675,"l":40642.4004008578,"c":41452.7193529281,"v":401422.1593776923,"t":1725040800}
+{"o":41452.7193529281,"h":41452.7193529281,"l":40986.6715191459,"c":41126.2237589804,"v":288269.6811229417,"t":1725044400}
+{"o":41126.2237589804,"h":41316.5110705799,"l":41025.7913066075,"c":41254.7201716225,"v":218564.2994790306,"t":1725048000}
+{"o":41254.7201716225,"h":41445.5641775738,"l":41186.8210025417,"c":41274.6523049141,"v":188955.3901568601,"t":1725051600}
+{"o":41274.6523049141,"h":41735.6103754274,"l":41258.5365376527,"c":41637.9926798436,"v":280877.989382532,"t":1725055200}
+{"o":41637.9926798436,"h":41918.9562075327,"l":41616.0501714213,"c":41736.5670002955,"v":223074.3877753684,"t":1725058800}
+{"o":41736.5670002955,"h":42102.9090349707,"l":41698.4771383106,"c":41834.2389250807,"v":204963.6777250324,"t":1725062400}
+{"o":41834.2389250807,"h":41891.2602625806,"l":41701.575638856,"c":41714.3784705238,"v":158118.4667990891,"t":1725066000}
+{"o":41714.3784705238,"h":41768.4502248992,"l":41589.4009590237,"c":41767.3137255984,"v":165489.6698633517,"t":1725069600}
+{"o":41767.3137255984,"h":41985.8189348785,"l":41723.5989473015,"c":41821.5710314931,"v":129181.6749132634,"t":1725073200}
+{"o":41821.5710314931,"h":41968.1993333215,"l":41798.7533027059,"c":41937.5740152149,"v":98951.3871288486,"t":1725076800}
+{"o":41937.5740152149,"h":41937.5740152149,"l":41630.3831674472,"c":41646.0563379877,"v":128294.9643528563,"t":1725080400}
+{"o":41646.0563379877,"h":41844.0252582622,"l":41556.3396441016,"c":41726.5834462007,"v":109822.3134480957,"t":1725084000}
+{"o":41726.5834462007,"h":41790.1580050456,"l":41559.961557473,"c":41629.2330910034,"v":110189.0069922142,"t":1725087600}
+{"o":41629.2330910034,"h":41695.7883096361,"l":41113.5334899789,"c":41125.2520263426,"v":143315.1150179802,"t":1725091200}
+{"o":41125.2520263426,"h":41364.1951862095,"l":40909.7755414203,"c":41318.0035579059,"v":133699.0297880617,"t":1725094800}
+{"o":41318.0035579059,"h":41588.5106575209,"l":41278.2486116463,"c":41476.5521496163,"v":121575.1286053257,"t":1725098400}
+{"o":41476.5521496163,"h":41549.1870815681,"l":41373.2204992884,"c":41441.386727276,"v":102286.8397274385,"t":1725102000}
+{"o":41441.386727276,"h":41525.221212052,"l":41309.6691429411,"c":41407.3168612552,"v":112389.29514771,"t":1725105600}
+{"o":41407.3168612552,"h":41461.1761380779,"l":41071.1625788185,"c":41086.3186154583,"v":194378.2341298984,"t":1725109200}
+{"o":41086.3186154583,"h":41294.5141693562,"l":41009.8368902788,"c":41205.9034173389,"v":148160.6944362982,"t":1725112800}
+{"o":41205.9034173389,"h":41331.3903813329,"l":41104.4528962704,"c":41308.2838315058,"v":124960.3525302911,"t":1725116400}
+{"o":41308.2838315058,"h":41344.0151284328,"l":41030.7739701453,"c":41166.1095324328,"v":136173.1117842361,"t":1725120000}
+{"o":41166.1095324328,"h":41230.1931871383,"l":40809.9396411919,"c":41054.5049783583,"v":184324.8415233045,"t":1725123600}
+{"o":41054.5049783583,"h":41291.9782273157,"l":40924.1974310455,"c":40956.3803703914,"v":141310.7761448869,"t":1725127200}
+{"o":40956.3803703914,"h":40984.5599146865,"l":40710.1305398742,"c":40816.8744085588,"v":124947.3546962879,"t":1725130800}
+{"o":40816.8744085588,"h":41004.1580988915,"l":40674.8258833447,"c":40941.6350589378,"v":145544.7555329695,"t":1725134400}
+{"o":40941.6350589378,"h":41228.245552667,"l":40858.3285562291,"c":41112.3607512674,"v":138845.0904385542,"t":1725138000}
+{"o":41112.3607512674,"h":41200.9531135128,"l":40929.6140277991,"c":40940.839724064,"v":114574.3335907166,"t":1725141600}
+{"o":40940.839724064,"h":41021.3767458404,"l":40788.3600090242,"c":40930.176436972,"v":102323.3010783323,"t":1725145200}
+{"o":40930.176436972,"h":41013.2865790848,"l":40822.8833075788,"c":40937.1746698647,"v":136536.2534633812,"t":1725148800}
+{"o":40937.1746698647,"h":40981.7556087051,"l":40301.4688580293,"c":40405.6685536638,"v":219603.6189701036,"t":1725152400}
+{"o":40405.6685536638,"h":40515.7246129642,"l":40174.3624433052,"c":40513.545821418,"v":246344.373999916,"t":1725156000}
+{"o":40513.545821418,"h":40661.3138571221,"l":40433.0446420854,"c":40554.5057907863,"v":119618.3164628297,"t":1725159600}
+{"o":40554.5057907863,"h":40554.5057907863,"l":40325.5684377376,"c":40441.4925715447,"v":111361.2515855949,"t":1725163200}
+{"o":40441.4925715447,"h":40495.963472281,"l":39631.5009341217,"c":39786.7419067896,"v":211295.6542968984,"t":1725166800}
+{"o":39786.7419067896,"h":40159.7939009235,"l":39764.5907992326,"c":40127.2575529706,"v":144869.0024147755,"t":1725170400}
+{"o":40127.2575529706,"h":40222.9135194837,"l":39940.5980159026,"c":40164.2383825342,"v":168141.8501566252,"t":1725174000}
+{"o":40164.2383825342,"h":40173.9582105488,"l":39668.5285455116,"c":39726.6049994735,"v":162912.309172562,"t":1725177600}
+{"o":39726.6049994735,"h":39989.0341418924,"l":39592.0909163559,"c":39688.753460233,"v":193402.5858656077,"t":1725181200}
+{"o":39688.753460233,"h":39735.5240661293,"l":39391.3317223704,"c":39459.1120589856,"v":182600.2974237347,"t":1725184800}
+{"o":39459.1120589856,"h":39910.7532398081,"l":39375.5600674449,"c":39886.1528975927,"v":175363.4163016657,"t":1725188400}
+{"o":39886.1528975927,"h":39962.2690032357,"l":39583.8074766897,"c":39632.0360579872,"v":140097.812390915,"t":1725192000}
+{"o":39632.0360579872,"h":39814.1514093465,"l":39119.6439356926,"c":39786.0702448693,"v":218384.1903819178,"t":1725195600}
+{"o":39786.0702448693,"h":40114.8913164877,"l":39327.0461106997,"c":39876.7128975555,"v":391449.8589740403,"t":1725199200}
+{"o":39876.7128975555,"h":40773.4464065649,"l":39776.644396764,"c":40611.6660169333,"v":373189.8066979314,"t":1725202800}
+{"o":40611.6660169333,"h":40745.6942040646,"l":40139.6187011136,"c":40223.3038836025,"v":233336.6076861095,"t":1725206400}
+{"o":40223.3038836025,"h":40384.9192129781,"l":39900.0938814034,"c":40121.3650374332,"v":204053.5981137351,"t":1725210000}
+{"o":40121.3650374332,"h":40910.0337133998,"l":40054.8770706574,"c":40757.3187676179,"v":288482.1693340751,"t":1725213600}
+{"o":40757.3187676179,"h":41107.8186164758,"l":40594.2076141311,"c":40908.6527972452,"v":263467.5323078248,"t":1725217200}
+{"o":40908.6527972452,"h":41172.8414539327,"l":40660.4119902409,"c":40813.7009233947,"v":356564.4816614072,"t":1725220800}
+{"o":40813.7009233947,"h":40835.6853013988,"l":40255.5757753956,"c":40479.7941362158,"v":186902.9904059448,"t":1725224400}
+{"o":40479.7941362158,"h":40519.5347272597,"l":38706.8715898528,"c":39053.1283551542,"v":423193.3165275977,"t":1725228000}
+{"o":39053.1283551542,"h":39468.7148119311,"l":38549.9707522711,"c":38866.3831627712,"v":386787.0555146352,"t":1725231600}
+{"o":38866.3831627712,"h":39425.4338553159,"l":38802.2356633522,"c":39201.5479093878,"v":284551.087086445,"t":1725235200}
+{"o":39201.5479093878,"h":39460.3065028557,"l":39056.8882137636,"c":39242.3938753217,"v":229222.9095858834,"t":1725238800}
+{"o":39242.3938753217,"h":39522.9753941148,"l":38854.0380259753,"c":39103.9550102141,"v":227467.4384804949,"t":1725242400}
+{"o":39103.9550102141,"h":39479.3959156581,"l":39083.2233908359,"c":39382.9224238116,"v":221636.1129759276,"t":1725246000}
+{"o":39382.9224238116,"h":39500.0669232223,"l":38504.7901955572,"c":38573.6839043892,"v":304002.550863226,"t":1725249600}
+{"o":38573.6839043892,"h":39311.5022610017,"l":38556.0576837097,"c":39054.6813758625,"v":270891.4875732295,"t":1725253200}
+{"o":39054.6813758625,"h":39239.227169662,"l":38810.6685694292,"c":38955.0459175261,"v":175303.8105685173,"t":1725256800}
+{"o":38955.0459175261,"h":39133.4595017284,"l":38372.1087641314,"c":38606.2933587188,"v":201888.140068463,"t":1725260400}
+{"o":38606.2933587188,"h":39503.9475906328,"l":38492.8957889952,"c":39288.4371357893,"v":303925.8544347477,"t":1725264000}
+{"o":39288.4371357893,"h":39869.1532729644,"l":39017.8679361376,"c":39830.0657985923,"v":284082.3857654363,"t":1725267600}
+{"o":39830.0657985923,"h":40204.9004019716,"l":39708.0334928746,"c":39928.8296409986,"v":297929.3566224714,"t":1725271200}
+{"o":39928.8296409986,"h":40124.4701304704,"l":39779.3563892,"c":39859.1499051059,"v":187722.9532773389,"t":1725274800}
+{"o":39859.1499051059,"h":40063.404862625,"l":39723.575843059,"c":39896.6434855972,"v":179143.2245114598,"t":1725278400}
+{"o":39896.6434855972,"h":40059.4338783869,"l":39538.3568330741,"c":39558.5182629448,"v":180743.7613174086,"t":1725282000}
+{"o":39558.5182629448,"h":40314.8941321468,"l":39329.3926991919,"c":40190.3150277116,"v":339335.4295929453,"t":1725285600}
+{"o":40190.3150277116,"h":40355.10568888,"l":40030.1237800544,"c":40089.6210758909,"v":245910.2120606502,"t":1725289200}
+{"o":40089.6210758909,"h":40349.3670105995,"l":39841.5758611908,"c":39899.1548362212,"v":227228.7826338094,"t":1725292800}
+{"o":39899.1548362212,"h":40423.3026094514,"l":39899.1548362212,"c":40322.4015773105,"v":246984.099324296,"t":1725296400}
+{"o":40322.4015773105,"h":40487.2239375082,"l":40081.5021304222,"c":40310.0943275779,"v":202648.3480248898,"t":1725300000}
+{"o":40310.0943275779,"h":40386.9380964853,"l":40170.3786339147,"c":40234.744522949,"v":151526.5296159398,"t":1725303600}
+{"o":40234.744522949,"h":40825.2145461933,"l":40155.8845900003,"c":40728.3826739919,"v":268512.4725618073,"t":1725307200}
+{"o":40728.3826739919,"h":40859.9028722703,"l":40484.137139761,"c":40584.9678487345,"v":274015.5960285415,"t":1725310800}
+{"o":40584.9678487345,"h":40810.6268217541,"l":40525.7877722562,"c":40777.3645931562,"v":214448.120225904,"t":1725314400}
+{"o":40777.3645931562,"h":40950.5919668095,"l":40702.1302122497,"c":40803.6371158936,"v":175443.2451907448,"t":1725318000}
+{"o":40803.6371158936,"h":40891.9731492517,"l":40582.6147977941,"c":40847.6615122696,"v":197847.2446550337,"t":1725321600}
+{"o":40847.6615122696,"h":40986.0143092267,"l":40681.0426357465,"c":40971.4287332615,"v":212257.4622405466,"t":1725325200}
+{"o":40971.4287332615,"h":41560.6594569563,"l":40939.4596739409,"c":41068.2289973253,"v":349831.8499130214,"t":1725328800}
+{"o":41068.2289973253,"h":41202.2480351786,"l":40946.9902816947,"c":40991.5069953656,"v":225387.1912836342,"t":1725332400}
+{"o":40991.5069953656,"h":41104.2755111414,"l":40691.6833613659,"c":40819.79284486,"v":292033.5288525484,"t":1725336000}
+{"o":40819.79284486,"h":40979.6816261749,"l":40678.5411902917,"c":40836.1917169461,"v":183440.486629285,"t":1725339600}
+{"o":40836.1917169461,"h":40838.5604741306,"l":40393.3155500915,"c":40428.1283388211,"v":194109.9707138769,"t":1725343200}
+{"o":40428.1283388211,"h":40779.1826244218,"l":40428.1283388211,"c":40705.3765909182,"v":154301.4333664629,"t":1725346800}
+{"o":40705.3765909182,"h":40720.666644597,"l":40162.0901515882,"c":40294.4869525698,"v":238681.3589739147,"t":1725350400}
+{"o":40294.4869525698,"h":40537.1873035227,"l":40279.035442078,"c":40397.8441229519,"v":180313.8220939339,"t":1725354000}
+{"o":40397.8441229519,"h":40651.0739780357,"l":40345.0232533631,"c":40497.6168692473,"v":161660.9301910314,"t":1725357600}
+{"o":40497.6168692473,"h":40683.9519180629,"l":40430.8001881645,"c":40630.1072703899,"v":164365.4058934411,"t":1725361200}
+{"o":40630.1072703899,"h":40991.0511135296,"l":40612.3679937181,"c":40664.680924956,"v":228175.1270744653,"t":1725364800}
+{"o":40664.680924956,"h":40757.7356751076,"l":39679.2875374147,"c":39793.2482137604,"v":396734.5531670057,"t":1725368400}
+{"o":39793.2482137604,"h":39793.2482137604,"l":39336.86767408,"c":39398.3992465711,"v":387104.314523902,"t":1725372000}
+{"o":39398.3992465711,"h":39547.0505703751,"l":38954.944108559,"c":39229.9371415117,"v":340067.6032614152,"t":1725375600}
+{"o":39229.9371415117,"h":39488.8173453936,"l":39096.6317837268,"c":39301.2580497295,"v":272713.688047125,"t":1725379200}
+{"o":39301.2580497295,"h":39743.7265934269,"l":39271.5780491393,"c":39349.3980680145,"v":294176.0765472366,"t":1725382800}
+{"o":39349.3980680145,"h":39683.4436248325,"l":39238.3121170165,"c":39609.1439722925,"v":264999.8493369815,"t":1725386400}
+{"o":39609.1439722925,"h":39981.7420607173,"l":39544.8689293832,"c":39591.9724321121,"v":296569.3231865728,"t":1725390000}
+{"o":39591.9724321121,"h":39786.3748427045,"l":39337.7374376467,"c":39483.8697481212,"v":224466.2674593254,"t":1725393600}
+{"o":39483.8697481212,"h":39519.2253201729,"l":39104.8691106324,"c":39353.2984006874,"v":235676.2067839607,"t":1725397200}
+{"o":39353.2984006874,"h":39423.9886400799,"l":39130.6671041358,"c":39160.89300054,"v":150230.8842043442,"t":1725400800}
+{"o":39160.89300054,"h":39184.411404402,"l":38446.569925863,"c":38583.3703523032,"v":289048.6112963302,"t":1725404400}
+{"o":38583.3703523032,"h":38967.244447205,"l":37520.5535965036,"c":38293.230062123,"v":331939.2670049237,"t":1725408000}
+{"o":38293.230062123,"h":38581.2355234595,"l":37066.3085281751,"c":38367.6244691398,"v":772107.1621778494,"t":1725411600}
+{"o":38367.6244691398,"h":38583.4204449308,"l":38170.9554212403,"c":38451.4154099183,"v":236512.5783862387,"t":1725415200}
+{"o":38451.4154099183,"h":38706.8035583635,"l":38424.8156335683,"c":38615.5061389188,"v":176256.3300342019,"t":1725418800}
+{"o":38615.5061389188,"h":38693.7819336966,"l":38378.0735969613,"c":38656.8863534955,"v":160992.2527250842,"t":1725422400}
+{"o":38656.8863534955,"h":38656.8863534955,"l":38276.0235330354,"c":38342.4948392084,"v":178047.695886945,"t":1725426000}
+{"o":38342.4948392084,"h":38967.6416184702,"l":38342.4948392084,"c":38761.3939843194,"v":248020.6951957129,"t":1725429600}
+{"o":38761.3939843194,"h":39731.3393526809,"l":38746.4922154836,"c":39391.2066393923,"v":427378.527594533,"t":1725433200}
+{"o":39391.2066393923,"h":39526.4299866697,"l":39236.3395975621,"c":39291.1944450581,"v":205524.8535832846,"t":1725436800}
+{"o":39291.1944450581,"h":39529.2551925563,"l":39175.8679175474,"c":39178.3662740461,"v":178461.3411984285,"t":1725440400}
+{"o":39178.3662740461,"h":39266.3280286003,"l":38842.5222454954,"c":38868.5668644729,"v":224800.697525446,"t":1725444000}
+{"o":38868.5668644729,"h":39107.1894280478,"l":38741.9542340418,"c":38859.171626582,"v":185568.9569270866,"t":1725447600}
+{"o":38859.171626582,"h":39180.9550476743,"l":38690.2862043557,"c":38902.7367322527,"v":261469.6485630382,"t":1725451200}
+{"o":38902.7367322527,"h":39148.7071915531,"l":38678.2415580009,"c":39101.3399714106,"v":333901.7262350292,"t":1725454800}
+{"o":39101.3399714106,"h":40420.2358748815,"l":38897.5880133719,"c":40184.7244989074,"v":591857.2369418791,"t":1725458400}
+{"o":40184.7244989074,"h":40586.4234302855,"l":39851.5352304007,"c":40467.4535527846,"v":528838.1024013595,"t":1725462000}
+{"o":40467.4535527846,"h":40829.3515152213,"l":40127.835000841,"c":40499.3978696192,"v":433040.4567183018,"t":1725465600}
+{"o":40499.3978696192,"h":40571.4544414627,"l":40100.1316176799,"c":40104.9067369625,"v":291244.1438508104,"t":1725469200}
+{"o":40104.9067369625,"h":40383.2808465371,"l":40101.8008779586,"c":40230.8678532019,"v":248200.5149054419,"t":1725472800}
+{"o":40230.8678532019,"h":40483.1827732677,"l":40133.9269527198,"c":40295.0684944362,"v":209815.6753764614,"t":1725476400}
+{"o":40295.0684944362,"h":40560.4520196595,"l":40183.1068525291,"c":40490.8481733014,"v":209812.9874320368,"t":1725480000}
+{"o":40490.8481733014,"h":40665.0590152106,"l":40401.2968347108,"c":40601.8416952027,"v":166555.3466406138,"t":1725483600}
+{"o":40601.8416952027,"h":40727.5435390877,"l":40361.3242644547,"c":40550.0483088656,"v":195530.3144261564,"t":1725487200}
+{"o":40550.0483088656,"h":40633.8146802739,"l":40295.6047620212,"c":40393.1674867978,"v":169335.3006663184,"t":1725490800}
+{"o":40393.1674867978,"h":40639.970578571,"l":40191.0891487055,"c":40192.1751122442,"v":185678.3488652094,"t":1725494400}
+{"o":40192.1751122442,"h":40607.1666144435,"l":40192.1751122442,"c":40472.8680993183,"v":184929.0377182137,"t":1725498000}
+{"o":40472.8680993183,"h":40567.4638806455,"l":40215.285467319,"c":40246.6643168786,"v":232161.1214004747,"t":1725501600}
+{"o":40246.6643168786,"h":40246.6643168786,"l":39702.6092950524,"c":39798.9720127688,"v":276267.5257244815,"t":1725505200}
+{"o":39798.9720127688,"h":40599.4408927817,"l":39712.2190897237,"c":40364.5028842358,"v":216115.6374068271,"t":1725508800}
+{"o":40364.5028842358,"h":40408.6853972722,"l":39977.9571106113,"c":40026.3872555382,"v":207456.4415068786,"t":1725512400}
+{"o":40026.3872555382,"h":40109.1322418893,"l":39566.9779997392,"c":39936.0256773101,"v":219559.7726306375,"t":1725516000}
+{"o":39936.0256773101,"h":40323.2656848737,"l":39908.9097599968,"c":40249.1457377359,"v":177757.6969019745,"t":1725519600}
+{"o":40249.1457377359,"h":40466.9437707477,"l":40021.781432204,"c":40145.7024604984,"v":184674.1601660954,"t":1725523200}
+{"o":40145.7024604984,"h":40176.7760747372,"l":39828.4556887122,"c":39996.2425959733,"v":175875.4565782938,"t":1725526800}
+{"o":39996.2425959733,"h":40153.0535543002,"l":39851.6344322827,"c":40081.6763761611,"v":193566.1377675202,"t":1725530400}
+{"o":40081.6763761611,"h":40271.9973551452,"l":39937.1159089486,"c":40171.6882636076,"v":161342.6396812512,"t":1725534000}
+{"o":40171.6882636076,"h":40558.0041111735,"l":39883.7108755053,"c":40333.5584467772,"v":335252.2805689762,"t":1725537600}
+{"o":40333.5584467772,"h":40800.736874433,"l":40267.0631569404,"c":40683.5070657863,"v":418906.2230959071,"t":1725541200}
+{"o":40683.5070657863,"h":40940.1737684084,"l":39885.9258014244,"c":39887.629674879,"v":500040.5888490643,"t":1725544800}
+{"o":39887.629674879,"h":40022.3964885678,"l":39261.9746126842,"c":39497.144503392,"v":495525.273237341,"t":1725548400}
+{"o":39497.144503392,"h":39653.8808461048,"l":39147.2391338462,"c":39330.7568519816,"v":328091.7668309982,"t":1725552000}
+{"o":39330.7568519816,"h":39566.6254604811,"l":39200.6833430726,"c":39537.5559283326,"v":294149.2542245902,"t":1725555600}
+{"o":39537.5559283326,"h":39646.9763117588,"l":39326.8651930348,"c":39480.9841535911,"v":258925.4594668331,"t":1725559200}
+{"o":39480.9841535911,"h":39503.1886410195,"l":38555.6288403236,"c":38833.021034506,"v":458774.6534261316,"t":1725562800}
+{"o":38833.021034506,"h":39011.4508217664,"l":38711.3062394352,"c":38801.9512128847,"v":211445.6724180126,"t":1725566400}
+{"o":38801.9512128847,"h":39212.6159134271,"l":38791.3675874705,"c":39146.1139278976,"v":224888.5414649491,"t":1725570000}
+{"o":39146.1139278976,"h":39269.3288353037,"l":38825.6056384326,"c":39175.6922973631,"v":170633.6190557472,"t":1725573600}
+{"o":39175.6922973631,"h":39227.2115643115,"l":39025.5701170477,"c":39125.9634272841,"v":157147.0939653934,"t":1725577200}
+{"o":39125.9634272841,"h":39269.3545048821,"l":38893.9491244109,"c":39144.2995952524,"v":201391.6076417428,"t":1725580800}
+{"o":39144.2995952524,"h":39501.3456212,"l":38936.7837514646,"c":39391.0954258638,"v":198824.0212513252,"t":1725584400}
+{"o":39391.0954258638,"h":39762.6194271044,"l":39295.8502992597,"c":39685.0267584066,"v":208626.9282157581,"t":1725588000}
+{"o":39685.0267584066,"h":39782.9197417707,"l":39518.7741394745,"c":39518.7741394745,"v":196644.2428858639,"t":1725591600}
+{"o":39518.7741394745,"h":39669.6879765908,"l":39423.9011101814,"c":39441.1423802361,"v":176144.466089377,"t":1725595200}
+{"o":39441.1423802361,"h":39521.800529873,"l":39170.3793071599,"c":39379.6602829935,"v":177146.6021030113,"t":1725598800}
+{"o":39379.6602829935,"h":39441.0342927988,"l":39223.4977026834,"c":39384.4984730305,"v":146594.700971903,"t":1725602400}
+{"o":39384.4984730305,"h":39398.8591872703,"l":38184.3431053157,"c":38744.0109058306,"v":320684.6908232508,"t":1725606000}
+{"o":38744.0109058306,"h":39051.5763948784,"l":38704.2096339153,"c":38852.9071117913,"v":195281.9136681981,"t":1725609600}
+{"o":38852.9071117913,"h":39179.2150008133,"l":38797.5937214477,"c":39128.6871312396,"v":165099.2195181219,"t":1725613200}
+{"o":39128.6871312396,"h":39631.6760553516,"l":39116.2706063685,"c":39453.0192034017,"v":241406.3265738796,"t":1725616800}
+{"o":39453.0192034017,"h":39513.8970545246,"l":39251.545701523,"c":39397.8074332622,"v":224644.6975370821,"t":1725620400}
+{"o":39397.8074332622,"h":40559.8464978741,"l":39227.6157391727,"c":40391.2549652483,"v":689284.7793380698,"t":1725624000}
+{"o":40391.2549652483,"h":40608.1300248,"l":39377.1699697498,"c":39587.735606746,"v":607588.5099886861,"t":1725627600}
+{"o":39587.735606746,"h":39587.735606746,"l":38711.0633392103,"c":39026.8367445739,"v":761289.2009798093,"t":1725631200}
+{"o":39026.8367445739,"h":39302.9456274619,"l":38297.3370428462,"c":38716.3167697693,"v":647030.122692398,"t":1725634800}
+{"o":38716.3167697693,"h":38784.0206426326,"l":37859.4142575139,"c":38218.6140607249,"v":743754.5135983892,"t":1725638400}
+{"o":38218.6140607249,"h":38665.8452967951,"l":37928.3621639372,"c":38314.3319453606,"v":456469.5035278464,"t":1725642000}
+{"o":38314.3319453606,"h":38361.9810867777,"l":37701.9208837646,"c":37742.2385687051,"v":420597.5819353157,"t":1725645600}
+{"o":37742.2385687051,"h":38113.4263651113,"l":37393.9738024124,"c":37810.4905575924,"v":513617.0573390015,"t":1725649200}
+{"o":37810.4905575924,"h":38080.7630318866,"l":36545.0147770387,"c":36655.5690165903,"v":597033.3878421669,"t":1725652800}
+{"o":36655.5690165903,"h":37712.1015232798,"l":36466.053521822,"c":37712.1015232798,"v":491558.4582058577,"t":1725656400}
+{"o":37712.1015232798,"h":37915.3067802477,"l":37483.9862793645,"c":37706.6999171237,"v":223533.7796830661,"t":1725660000}
+{"o":37706.6999171237,"h":37876.9317553178,"l":37663.7599109157,"c":37815.343739177,"v":177450.0308287159,"t":1725663600}
+{"o":37815.343739177,"h":38019.8306057156,"l":37745.5696044621,"c":37784.0353249517,"v":242338.312011453,"t":1725667200}
+{"o":37784.0353249517,"h":37862.6506126668,"l":37541.3034446177,"c":37661.1776508768,"v":173551.0454841083,"t":1725670800}
+{"o":37661.1776508768,"h":37922.05721267,"l":37607.0587224759,"c":37835.7316725332,"v":149807.1690845586,"t":1725674400}
+{"o":37835.7316725332,"h":37941.3662706217,"l":37805.640375992,"c":37850.2668494353,"v":132926.5739169037,"t":1725678000}
+{"o":37850.2668494353,"h":38167.2525365656,"l":37828.6855136533,"c":38152.7862477632,"v":174806.8652781088,"t":1725681600}
+{"o":38152.7862477632,"h":38485.4528779238,"l":38119.0888306452,"c":38380.2753622758,"v":208462.4717136263,"t":1725685200}
+{"o":38380.2753622758,"h":38548.6682808679,"l":38341.9650375659,"c":38523.9009526975,"v":170702.9589239878,"t":1725688800}
+{"o":38523.9009526975,"h":38858.559706396,"l":38437.3770788774,"c":38597.5542249127,"v":188628.1544298278,"t":1725692400}
+{"o":38597.5542249127,"h":38645.3744720624,"l":38364.1242744689,"c":38542.746753289,"v":155234.7185874184,"t":1725696000}
+{"o":38542.746753289,"h":38609.400575815,"l":38346.2493034637,"c":38444.8530769559,"v":131144.8527102761,"t":1725699600}
+{"o":38444.8530769559,"h":38573.389363967,"l":38376.6278064858,"c":38376.6278064858,"v":138952.3283851795,"t":1725703200}
+{"o":38376.6278064858,"h":38545.6926291469,"l":38325.8192467068,"c":38406.7469625783,"v":131756.5514621427,"t":1725706800}
+{"o":38406.7469625783,"h":38646.1959458285,"l":38406.7469625783,"c":38527.9483018126,"v":137788.8125269149,"t":1725710400}
+{"o":38527.9483018126,"h":38646.3317311952,"l":38203.2000665336,"c":38440.8627666653,"v":197630.7420090898,"t":1725714000}
+{"o":38440.8627666653,"h":38692.7513633301,"l":38403.6275447103,"c":38675.6169437296,"v":189365.4355058092,"t":1725717600}
+{"o":38675.6169437296,"h":39158.2085850405,"l":38675.6169437296,"c":38968.9493644759,"v":303554.6714394465,"t":1725721200}
+{"o":38968.9493644759,"h":39072.0930930575,"l":38546.5367821695,"c":38568.918098738,"v":235712.4921376554,"t":1725724800}
+{"o":38568.918098738,"h":38700.7699185733,"l":38272.874971697,"c":38356.5495969863,"v":251874.2328000955,"t":1725728400}
+{"o":38356.5495969863,"h":38691.7538110977,"l":38185.3655090376,"c":38583.3646162627,"v":239443.1946342151,"t":1725732000}
+{"o":38583.3646162627,"h":38972.8679679154,"l":38557.6114194093,"c":38812.3624510934,"v":179235.1429747448,"t":1725735600}
+{"o":38812.3624510934,"h":38848.8087622793,"l":38500.9455847086,"c":38500.9455847086,"v":148698.2624546303,"t":1725739200}
+{"o":38500.9455847086,"h":38673.4141719334,"l":38320.3892872837,"c":38378.471697484,"v":157688.4233727512,"t":1725742800}
+{"o":38378.471697484,"h":38498.2035100563,"l":38077.6949884822,"c":38342.6562675108,"v":140188.3531458019,"t":1725746400}
+{"o":38342.6562675108,"h":38666.0724428367,"l":38236.2042648824,"c":38627.7092077263,"v":120628.9644955001,"t":1725750000}
+{"o":38627.7092077263,"h":38697.0628548147,"l":38378.2406148547,"c":38573.9002945898,"v":145089.4138526942,"t":1725753600}
+{"o":38573.9002945898,"h":38798.3711482412,"l":38558.6190504152,"c":38689.521979863,"v":135864.6104294959,"t":1725757200}
+{"o":38689.521979863,"h":38840.8682550149,"l":38676.6743611943,"c":38771.8651810781,"v":140906.4931004322,"t":1725760800}
+{"o":38771.8651810781,"h":38867.2792666127,"l":38658.3191318441,"c":38792.972053124,"v":114435.3167427023,"t":1725764400}
+{"o":38792.972053124,"h":38933.9487384718,"l":38729.6433842256,"c":38854.2221900667,"v":122300.4297936408,"t":1725768000}
+{"o":38854.2221900667,"h":38857.8237538392,"l":38669.4241747903,"c":38669.4241747903,"v":151932.864270508,"t":1725771600}
+{"o":38669.4241747903,"h":38872.2346582261,"l":38668.2625376963,"c":38826.0551711678,"v":97262.8923331086,"t":1725775200}
+{"o":38826.0551711678,"h":39345.0133910942,"l":38808.4026684053,"c":39193.3539917687,"v":185635.1839738369,"t":1725778800}
+{"o":39193.3539917687,"h":39279.4632153287,"l":39068.2973926828,"c":39255.8053474083,"v":205235.9073819515,"t":1725782400}
+{"o":39255.8053474083,"h":39611.6508867211,"l":39213.6327195517,"c":39229.2339055823,"v":229940.4431226352,"t":1725786000}
+{"o":39229.2339055823,"h":39542.4934769042,"l":39211.03692519,"c":39513.54805589,"v":152555.0913289481,"t":1725789600}
+{"o":39513.54805589,"h":39601.0135881108,"l":39321.5432981243,"c":39346.5223449238,"v":145156.6104756593,"t":1725793200}
+{"o":39346.5223449238,"h":39398.956166745,"l":38906.1885502539,"c":38942.1409794387,"v":186226.9689496969,"t":1725796800}
+{"o":38942.1409794387,"h":39038.9694746282,"l":38809.8613792854,"c":39011.8032161679,"v":174214.9205708065,"t":1725800400}
+{"o":39011.8032161679,"h":39059.4865084664,"l":38595.1398456632,"c":38595.1398456632,"v":267760.5385935783,"t":1725804000}
+{"o":38595.1398456632,"h":38707.3151631176,"l":38297.9545964393,"c":38336.1267044361,"v":413552.1178711893,"t":1725807600}
+{"o":38336.1267044361,"h":38819.7694475835,"l":38301.6777262867,"c":38636.962847925,"v":194214.1433530295,"t":1725811200}
+{"o":38636.962847925,"h":39109.4354893178,"l":38628.865332542,"c":39091.6115639602,"v":177821.7498382688,"t":1725814800}
+{"o":39091.6115639602,"h":39120.5666178138,"l":38893.4160530611,"c":38953.0222541182,"v":159974.8077660222,"t":1725818400}
+{"o":38953.0222541182,"h":39044.1097490278,"l":38836.704884258,"c":38923.177496831,"v":125750.155758226,"t":1725822000}
+{"o":38923.177496831,"h":38997.1520134824,"l":38818.1854907194,"c":38953.8954688806,"v":113718.6362915734,"t":1725825600}
+{"o":38953.8954688806,"h":39285.2050279595,"l":38949.5762697655,"c":39070.1744398414,"v":224806.9103791144,"t":1725829200}
+{"o":39070.1744398414,"h":39826.2093675271,"l":38941.6868444051,"c":39119.1854887744,"v":458074.4364602726,"t":1725832800}
+{"o":39119.1854887744,"h":39419.7429872732,"l":39076.1427632623,"c":39362.875191831,"v":186827.9901580557,"t":1725836400}
+{"o":39362.875191831,"h":39635.212399261,"l":39071.9878038876,"c":39360.5748930449,"v":237711.8027229914,"t":1725840000}
+{"o":39360.5748930449,"h":39576.956767475,"l":39090.6712102745,"c":39266.5220302615,"v":240884.363894411,"t":1725843600}
+{"o":39266.5220302615,"h":39305.2557224441,"l":38828.0140970844,"c":39120.1959064039,"v":207363.4054712994,"t":1725847200}
+{"o":39120.1959064039,"h":39127.5927149352,"l":38697.4543157564,"c":38902.3508387954,"v":186432.2339621086,"t":1725850800}
+{"o":38902.3508387954,"h":38963.3040053287,"l":38688.0431015514,"c":38799.827287989,"v":144779.4335337697,"t":1725854400}
+{"o":38799.827287989,"h":38871.7996741003,"l":38570.4232487609,"c":38658.0279471712,"v":147492.2165703296,"t":1725858000}
+{"o":38658.0279471712,"h":38942.0924793263,"l":38618.1384150862,"c":38908.1380688263,"v":192948.7364379416,"t":1725861600}
+{"o":38908.1380688263,"h":39133.2919438078,"l":38776.6437600188,"c":39118.0621149202,"v":155304.469691406,"t":1725865200}
+{"o":39118.0621149202,"h":39387.4000725516,"l":39079.1547889777,"c":39297.7686302342,"v":220094.9876828039,"t":1725868800}
+{"o":39297.7686302342,"h":39619.6734598921,"l":39115.8356817213,"c":39167.7833661186,"v":217559.3321110111,"t":1725872400}
+{"o":39167.7833661186,"h":39436.5723763294,"l":39082.9996013928,"c":39278.0032126128,"v":160050.6662580176,"t":1725876000}
+{"o":39278.0032126128,"h":39313.7873204568,"l":39077.03313618,"c":39145.6397870338,"v":141374.1276354945,"t":1725879600}
+{"o":39145.6397870338,"h":39171.2323803812,"l":38874.5472719234,"c":39107.4286458663,"v":218634.2252763072,"t":1725883200}
+{"o":39107.4286458663,"h":39387.6501886813,"l":38924.8346380817,"c":39246.3491710428,"v":305371.1500797975,"t":1725886800}
+{"o":39246.3491710428,"h":39361.3210851034,"l":38412.1185404919,"c":38475.4140959571,"v":393420.4133109785,"t":1725890400}
+{"o":38475.4140959571,"h":38913.6361083139,"l":38411.2364378264,"c":38834.8104232442,"v":302793.2921680178,"t":1725894000}
+{"o":38834.8104232442,"h":40469.8393892406,"l":38795.2959475775,"c":40130.1500024809,"v":597800.1766407893,"t":1725897600}
+{"o":40130.1500024809,"h":40493.6689673966,"l":40072.0941214605,"c":40192.5575326975,"v":418424.8881588798,"t":1725901200}
+{"o":40192.5575326975,"h":40374.6246007444,"l":40006.5649815646,"c":40296.6369004713,"v":325733.2226680632,"t":1725904800}
+{"o":40296.6369004713,"h":40891.650924661,"l":40244.4675316802,"c":40837.1165351515,"v":302585.4968113154,"t":1725908400}
+{"o":40837.1165351515,"h":40926.7977310757,"l":40455.8368785226,"c":40746.1405346705,"v":238238.8899630564,"t":1725912000}
+{"o":40746.1405346705,"h":41457.8376645062,"l":40678.2314389409,"c":40876.2204247558,"v":450851.0750149552,"t":1725915600}
+{"o":40876.2204247558,"h":41042.7710557241,"l":40520.3274591512,"c":40663.4680032623,"v":264428.5748337018,"t":1725919200}
+{"o":40663.4680032623,"h":40910.4273374511,"l":40526.1653835281,"c":40854.2239611048,"v":203292.7272472529,"t":1725922800}
+{"o":40854.2239611048,"h":40901.6525215786,"l":40367.2781121388,"c":40540.5536612409,"v":228050.8271902757,"t":1725926400}
+{"o":40540.5536612409,"h":40590.1789525819,"l":40216.4454348288,"c":40324.8003865433,"v":170648.3816425484,"t":1725930000}
+{"o":40324.8003865433,"h":40405.6173096174,"l":40172.5003321036,"c":40355.5180428006,"v":142503.3633821438,"t":1725933600}
+{"o":40355.5180428006,"h":40385.2866273146,"l":40165.6447018987,"c":40202.9376469347,"v":164505.4714066435,"t":1725937200}
+{"o":40202.9376469347,"h":40383.5551068923,"l":40087.4394540087,"c":40212.0746343034,"v":139165.1587189773,"t":1725940800}
+{"o":40212.0746343034,"h":40708.4180880479,"l":40187.6928151942,"c":40708.4180880479,"v":137031.1351079172,"t":1725944400}
+{"o":40708.4180880479,"h":40708.4180880479,"l":40455.2213566318,"c":40505.942224294,"v":130590.4792469997,"t":1725948000}
+{"o":40505.942224294,"h":40918.9541556636,"l":40443.8248456332,"c":40831.0452771323,"v":211931.4582776662,"t":1725951600}
+{"o":40831.0452771323,"h":40984.6789285913,"l":40654.8382422809,"c":40729.6819607574,"v":188871.3057701277,"t":1725955200}
+{"o":40729.6819607574,"h":40836.7290769166,"l":40601.4512345677,"c":40689.5928115591,"v":140905.4297334446,"t":1725958800}
+{"o":40689.5928115591,"h":40881.0823763465,"l":40546.1303256294,"c":40811.7435253793,"v":158212.887044141,"t":1725962400}
+{"o":40811.7435253793,"h":40948.4705172099,"l":40710.5667944567,"c":40902.0204346367,"v":143989.5409905726,"t":1725966000}
+{"o":40902.0204346367,"h":41007.0318684489,"l":40626.8089798186,"c":40654.4366772702,"v":161867.2566240852,"t":1725969600}
+{"o":40654.4366772702,"h":40686.7493171461,"l":40336.3355249193,"c":40545.5053327198,"v":262307.9623229972,"t":1725973200}
+{"o":40545.5053327198,"h":41138.31721857,"l":40444.3504044889,"c":40873.6524623997,"v":416014.9123261567,"t":1725976800}
+{"o":40873.6524623997,"h":41240.8254264171,"l":40581.8620687263,"c":40585.9914345352,"v":335025.6301627868,"t":1725980400}
+{"o":40585.9914345352,"h":40799.776421018,"l":40461.310428347,"c":40669.8170764883,"v":272478.8081728939,"t":1725984000}
+{"o":40669.8170764883,"h":41411.1956670483,"l":40640.7424026137,"c":41070.546547893,"v":290920.1887632928,"t":1725987600}
+{"o":41070.546547893,"h":41733.0119912179,"l":41070.546547893,"c":41382.2818917156,"v":452325.159942274,"t":1725991200}
+{"o":41382.2818917156,"h":41440.7022215465,"l":41081.5036567116,"c":41336.8369525196,"v":300495.3610257755,"t":1725994800}
+{"o":41336.8369525196,"h":41624.8070446684,"l":41049.2893504885,"c":41049.2893504885,"v":226899.0797622633,"t":1725998400}
+{"o":41049.2893504885,"h":41162.9517670209,"l":40889.8630575528,"c":40955.1549562636,"v":212761.2550429197,"t":1726002000}
+{"o":40955.1549562636,"h":41170.9249589824,"l":40881.0254894551,"c":41132.4146550109,"v":183203.9706351627,"t":1726005600}
+{"o":41132.4146550109,"h":41170.3420875597,"l":40950.5001555588,"c":41023.3375202008,"v":127371.6546466446,"t":1726009200}
+{"o":41023.3375202008,"h":41108.0531885688,"l":40875.6559020599,"c":41002.6233898272,"v":168429.4148273269,"t":1726012800}
+{"o":41002.6233898272,"h":41021.4041646745,"l":40321.6485642271,"c":40359.6221825182,"v":350636.9981925945,"t":1726016400}
+{"o":40359.6221825182,"h":40665.0685252827,"l":40338.8558609226,"c":40527.9562492122,"v":230395.3373639913,"t":1726020000}
+{"o":40527.9562492122,"h":40560.280293459,"l":40327.8009671253,"c":40410.450105624,"v":183862.0234499697,"t":1726023600}
+{"o":40410.450105624,"h":40410.450105624,"l":39797.3569893634,"c":40003.0306194276,"v":253433.7510678228,"t":1726027200}
+{"o":40003.0306194276,"h":40016.1986444948,"l":39662.1853779905,"c":39729.2486775961,"v":198616.730863292,"t":1726030800}
+{"o":39729.2486775961,"h":40003.7431925351,"l":39649.360301701,"c":39818.2409774229,"v":200653.4967744415,"t":1726034400}
+{"o":39818.2409774229,"h":40091.6368497879,"l":39788.2957675783,"c":40054.4282036828,"v":222606.6338980932,"t":1726038000}
+{"o":40054.4282036828,"h":40057.5797602122,"l":39600.7941434015,"c":39717.5949868007,"v":232699.851057678,"t":1726041600}
+{"o":39717.5949868007,"h":39854.638427245,"l":39665.5645008959,"c":39778.9533897394,"v":176371.2395895969,"t":1726045200}
+{"o":39778.9533897394,"h":39779.8463967643,"l":39087.8678342498,"c":39612.5428859566,"v":212215.8923052072,"t":1726048800}
+{"o":39612.5428859566,"h":39987.3129101907,"l":39612.5428859566,"c":39892.8463295664,"v":198168.1580729503,"t":1726052400}
+{"o":39892.8463295664,"h":40126.124572123,"l":39541.3314313137,"c":39926.6956493595,"v":437343.3913382379,"t":1726056000}
+{"o":39926.6956493595,"h":40328.9580125598,"l":39099.8980064599,"c":39206.5656771714,"v":469500.683231767,"t":1726059600}
+{"o":39206.5656771714,"h":39345.0364234783,"l":38776.6143194784,"c":39214.1909066288,"v":418482.1629191647,"t":1726063200}
+{"o":39214.1909066288,"h":40033.5789165659,"l":39045.9184421299,"c":39670.0786879318,"v":420611.3106857092,"t":1726066800}
+{"o":39670.0786879318,"h":40068.1403100783,"l":39645.3116432037,"c":39927.9388284238,"v":369151.894232168,"t":1726070400}
+{"o":39927.9388284238,"h":40371.2406376429,"l":39903.6869521833,"c":40252.2918095588,"v":370802.8983885383,"t":1726074000}
+{"o":40252.2918095588,"h":40402.6059778326,"l":39764.7624593881,"c":40009.2113207554,"v":348959.0978488189,"t":1726077600}
+{"o":40009.2113207554,"h":40211.6693249004,"l":39827.5080176729,"c":40148.586219268,"v":259495.1670045564,"t":1726081200}
+{"o":40148.586219268,"h":40268.0348609314,"l":40032.7861217563,"c":40111.9440259331,"v":178478.2374739196,"t":1726084800}
+{"o":40111.9440259331,"h":40206.4508865945,"l":39931.2727042268,"c":40040.8231538738,"v":195155.8767896203,"t":1726088400}
+{"o":40040.8231538738,"h":40110.9006531915,"l":39973.0521600813,"c":40090.2904058981,"v":142207.5669397383,"t":1726092000}
+{"o":40090.2904058981,"h":40186.2325575699,"l":40001.1580519378,"c":40062.2218480397,"v":136235.57556541,"t":1726095600}
+{"o":40062.2218480397,"h":40614.4715203305,"l":40042.5362032064,"c":40416.0110947055,"v":279132.8217027213,"t":1726099200}
+{"o":40416.0110947055,"h":40799.3620550709,"l":40416.0110947055,"c":40773.6461398833,"v":199534.191630509,"t":1726102800}
+{"o":40773.6461398833,"h":41150.2775280066,"l":40742.9584942449,"c":40967.1884696687,"v":290602.9410845812,"t":1726106400}
+{"o":40967.1884696687,"h":41144.4157927517,"l":40860.7697722749,"c":41036.1117917111,"v":218257.6450491501,"t":1726110000}
+{"o":41036.1117917111,"h":41217.4512953474,"l":40860.5837732884,"c":40912.3556634809,"v":172942.0614684772,"t":1726113600}
+{"o":40912.3556634809,"h":40993.2516124016,"l":40684.5319468614,"c":40817.7949620778,"v":188145.7738826401,"t":1726117200}
+{"o":40817.7949620778,"h":41264.5722679889,"l":40631.4409590842,"c":40713.0132307543,"v":140877.2275762291,"t":1726120800}
+{"o":40713.0132307543,"h":40908.10039031,"l":40668.0078254762,"c":40818.9188555408,"v":190729.8539249298,"t":1726124400}
+{"o":40818.9188555408,"h":40958.4179780963,"l":40764.649773592,"c":40817.7319375471,"v":199870.5235510459,"t":1726128000}
+{"o":40817.7319375471,"h":40854.3096745332,"l":40649.4691352137,"c":40663.0158413395,"v":149555.9811559028,"t":1726131600}
+{"o":40663.0158413395,"h":40783.162174719,"l":40599.4877410687,"c":40631.7316035691,"v":155475.9989465339,"t":1726135200}
+{"o":40631.7316035691,"h":40851.1985898939,"l":40603.2676188902,"c":40765.7951442891,"v":183626.5663226683,"t":1726138800}
+{"o":40765.7951442891,"h":40896.6273211388,"l":40549.4018393665,"c":40576.0333554542,"v":217428.3968575495,"t":1726142400}
+{"o":40576.0333554542,"h":40860.5250734696,"l":40509.4420618477,"c":40678.3892989931,"v":244075.9338869908,"t":1726146000}
+{"o":40678.3892989931,"h":41383.8109282266,"l":40616.468773528,"c":40632.5862731769,"v":332624.2322912511,"t":1726149600}
+{"o":40632.5862731769,"h":40987.2757340567,"l":40351.6608122721,"c":40385.1765221825,"v":334927.3191461908,"t":1726153200}
+{"o":40385.1765221825,"h":40784.6071206129,"l":40370.8694833742,"c":40750.2357320136,"v":263569.7573722643,"t":1726156800}
+{"o":40750.2357320136,"h":40980.5018013099,"l":40665.6430698427,"c":40935.5081983683,"v":263495.039782047,"t":1726160400}
+{"o":40935.5081983683,"h":41051.5432211103,"l":40728.981123038,"c":40878.4726556071,"v":231969.3794504216,"t":1726164000}
+{"o":40878.4726556071,"h":41065.0802407439,"l":40837.8070003125,"c":41040.495381432,"v":215255.3059054115,"t":1726167600}
+{"o":41040.495381432,"h":41204.5997769153,"l":40856.7445450118,"c":41082.2762968319,"v":341141.1693413353,"t":1726171200}
+{"o":41082.2762968319,"h":41262.2290681932,"l":40902.8127443928,"c":40991.1002116287,"v":233512.8173453693,"t":1726174800}
+{"o":40991.1002116287,"h":41441.0063030674,"l":40977.731200577,"c":41250.3799240677,"v":181752.5441599523,"t":1726178400}
+{"o":41250.3799240677,"h":41276.0321604796,"l":41104.7927032412,"c":41144.497180714,"v":271277.4963686602,"t":1726182000}
+{"o":41144.497180714,"h":41199.9786771504,"l":40957.8881252906,"c":40994.8110666192,"v":205942.5265550921,"t":1726185600}
+{"o":40994.8110666192,"h":41022.7113280722,"l":40639.6698359248,"c":40785.2525449454,"v":172261.0238767859,"t":1726189200}
+{"o":40785.2525449454,"h":40837.161647382,"l":40641.8770994012,"c":40745.4271237347,"v":305031.6070637134,"t":1726192800}
+{"o":40745.4271237347,"h":40821.7600339474,"l":40638.8778866335,"c":40655.1875041755,"v":216988.1385362249,"t":1726196400}
+{"o":40655.1875041755,"h":40770.251990109,"l":40570.9275423754,"c":40621.1173345056,"v":135614.1314733503,"t":1726200000}
+{"o":40621.1173345056,"h":40788.1011472772,"l":40612.4106596715,"c":40754.8247382968,"v":121364.8982238639,"t":1726203600}
+{"o":40754.8247382968,"h":40755.9021295291,"l":40464.0324023573,"c":40464.0324023573,"v":108662.4907696084,"t":1726207200}
+{"o":40464.0324023573,"h":40719.973426312,"l":40452.428331199,"c":40698.7416564668,"v":166688.6325360663,"t":1726210800}
+{"o":40698.7416564668,"h":40734.7623923024,"l":40474.1475360145,"c":40493.0177561828,"v":134731.6784194162,"t":1726214400}
+{"o":40493.0177561828,"h":40651.800834837,"l":40413.5281278357,"c":40421.3976957879,"v":117495.2072185087,"t":1726218000}
+{"o":40421.3976957879,"h":40636.067367195,"l":40281.3526455347,"c":40570.7036911366,"v":186158.8024173953,"t":1726221600}
+{"o":40570.7036911366,"h":40576.0756849424,"l":40082.04622755,"c":40099.1413915769,"v":238407.4290762743,"t":1726225200}
+{"o":40099.1413915769,"h":40180.9259165556,"l":39823.3855806095,"c":40067.5516459219,"v":306002.3815916363,"t":1726228800}
+{"o":40067.5516459219,"h":40175.6220776247,"l":39877.340796504,"c":40126.8583189727,"v":253606.9941584246,"t":1726232400}
+{"o":40126.8583189727,"h":40495.1429718533,"l":39936.1636842214,"c":40488.8972014675,"v":317845.0742200256,"t":1726236000}
+{"o":40488.8972014675,"h":41539.1290389184,"l":40453.1475607123,"c":41325.8811485375,"v":497271.2868932154,"t":1726239600}
+{"o":41325.8811485375,"h":41710.0234339743,"l":41130.2367330214,"c":41279.2949697547,"v":412954.3567465808,"t":1726243200}
+{"o":41279.2949697547,"h":41662.3564149266,"l":41266.8391285573,"c":41499.9968736527,"v":431680.7859865758,"t":1726246800}
+{"o":41499.9968736527,"h":41813.7331583072,"l":41375.6424550969,"c":41671.9048293141,"v":363961.6510879403,"t":1726250400}
+{"o":41671.9048293141,"h":41834.7676801598,"l":41613.2079940357,"c":41770.0561055575,"v":249605.4223254656,"t":1726254000}
+{"o":41770.0561055575,"h":42016.6492483527,"l":41736.6381354197,"c":41820.8605241191,"v":238742.1986372287,"t":1726257600}
+{"o":41820.8605241191,"h":42258.6123309164,"l":41616.0472342671,"c":42021.1532453154,"v":289445.4708698008,"t":1726261200}
+{"o":42021.1532453154,"h":42321.0081563861,"l":42021.1532453154,"c":42176.2009553145,"v":219574.6004400766,"t":1726264800}
+{"o":42176.2009553145,"h":42204.9314524457,"l":41872.9104910181,"c":42070.3471531923,"v":159863.1418179718,"t":1726268400}
+{"o":42070.3471531923,"h":42179.7493412,"l":41911.1332748115,"c":41933.7911363117,"v":167058.9142810543,"t":1726272000}
+{"o":41933.7911363117,"h":42243.9610159036,"l":41922.4229947101,"c":42126.3234176364,"v":167756.0247486947,"t":1726275600}
+{"o":42126.3234176364,"h":42254.6122281484,"l":42027.8106826971,"c":42038.1261873386,"v":153504.2777177598,"t":1726279200}
+{"o":42038.1261873386,"h":42552.7121730137,"l":42032.6961747219,"c":42197.3709479588,"v":258734.6243218334,"t":1726282800}
+{"o":42197.3709479588,"h":42232.6847271983,"l":42073.0754419182,"c":42076.1122464195,"v":198826.8153864821,"t":1726286400}
+{"o":42076.1122464195,"h":42154.4306611603,"l":41743.8952517755,"c":41765.4068443252,"v":126791.1123483359,"t":1726290000}
+{"o":41765.4068443252,"h":41846.1261353125,"l":41596.0556508034,"c":41733.0118488549,"v":210204.687566551,"t":1726293600}
+{"o":41733.0118488549,"h":41755.0128274592,"l":41577.1812749566,"c":41599.8861277978,"v":156725.4208668536,"t":1726297200}
+{"o":41599.8861277978,"h":41634.7106228596,"l":41346.524736475,"c":41454.6865453717,"v":157860.105580588,"t":1726300800}
+{"o":41454.6865453717,"h":41605.9937702044,"l":41412.6501413652,"c":41605.6688664514,"v":193650.3655466883,"t":1726304400}
+{"o":41605.6688664514,"h":41605.6688664514,"l":41399.9691907318,"c":41488.0886866943,"v":126873.159541982,"t":1726308000}
+{"o":41488.0886866943,"h":41490.2377893565,"l":41289.3110635775,"c":41403.7040047589,"v":154917.2888450786,"t":1726311600}
+{"o":41403.7040047589,"h":41556.1857444978,"l":41321.1658417147,"c":41472.8118006312,"v":156860.8645062686,"t":1726315200}
+{"o":41472.8118006312,"h":41528.2078297261,"l":41340.8813444211,"c":41505.4723597198,"v":133745.8841003228,"t":1726318800}
+{"o":41505.4723597198,"h":41796.4975657158,"l":41412.3391574874,"c":41716.3088604718,"v":205354.3332920098,"t":1726322400}
+{"o":41716.3088604718,"h":41732.2430070949,"l":41472.252197215,"c":41561.9839530866,"v":138816.3714849187,"t":1726326000}
+{"o":41561.9839530866,"h":41719.1174449763,"l":41511.3094715213,"c":41575.1910165236,"v":158433.7502446096,"t":1726329600}
+{"o":41575.1910165236,"h":41575.1910165236,"l":41407.2030445203,"c":41432.819785888,"v":135780.8304739521,"t":1726333200}
+{"o":41432.819785888,"h":41475.9476900605,"l":41044.7626656965,"c":41429.1973081663,"v":281069.8845752418,"t":1726336800}
+{"o":41429.1973081663,"h":41433.8779369854,"l":41290.1412863864,"c":41313.7601995014,"v":157849.9677602375,"t":1726340400}
+{"o":41313.7601995014,"h":41531.8881563395,"l":41313.1307973615,"c":41445.6194734011,"v":140244.2159986218,"t":1726344000}
+{"o":41445.6194734011,"h":41536.3646497865,"l":41403.9943908672,"c":41443.9681225351,"v":123887.6939127582,"t":1726347600}
+{"o":41443.9681225351,"h":41550.4695342498,"l":41377.7420833866,"c":41493.5356065173,"v":118570.4267101809,"t":1726351200}
+{"o":41493.5356065173,"h":41552.8196321207,"l":41435.0020292904,"c":41499.299978592,"v":91117.0877350486,"t":1726354800}
+{"o":41499.299978592,"h":41677.6540627195,"l":41456.617887667,"c":41596.1444406915,"v":120429.7383535318,"t":1726358400}
+{"o":41596.1444406915,"h":41716.9407829742,"l":41517.0261188361,"c":41698.7908311647,"v":114895.25992305,"t":1726362000}
+{"o":41698.7908311647,"h":41731.1358199033,"l":41562.1104704811,"c":41667.6094443156,"v":106082.2899555712,"t":1726365600}
+{"o":41667.6094443156,"h":41700.9114800148,"l":41570.9661195541,"c":41575.263592732,"v":179818.6978585089,"t":1726369200}
+{"o":41575.263592732,"h":41623.4319448172,"l":41420.8918190372,"c":41446.0742108105,"v":177886.8360099096,"t":1726372800}
+{"o":41446.0742108105,"h":41547.3750692173,"l":41384.2232803156,"c":41475.5215872661,"v":119520.3512123508,"t":1726376400}
+{"o":41475.5215872661,"h":41586.2626126843,"l":41473.778853019,"c":41577.8972257735,"v":115085.7144038277,"t":1726380000}
+{"o":41577.8972257735,"h":41578.8886588937,"l":41419.7837442317,"c":41489.7472193006,"v":129028.8347209313,"t":1726383600}
+{"o":41489.7472193006,"h":41498.1035682709,"l":41322.434104364,"c":41371.0723419743,"v":120380.1654577664,"t":1726387200}
+{"o":41371.0723419743,"h":41400.1605231251,"l":41245.6582749556,"c":41279.991688957,"v":107395.5927527637,"t":1726390800}
+{"o":41279.991688957,"h":41309.1760818294,"l":41105.9610255418,"c":41136.4035853511,"v":127552.0661264978,"t":1726394400}
+{"o":41136.4035853511,"h":41136.4035853511,"l":40898.4926303507,"c":41028.7885943941,"v":129296.5078984824,"t":1726398000}
+{"o":41028.7885943941,"h":41122.8035450872,"l":40868.1506193204,"c":41120.8177154328,"v":139812.4945283573,"t":1726401600}
+{"o":41120.8177154328,"h":41266.6688067416,"l":40998.1905875302,"c":41071.443433419,"v":185078.7544837756,"t":1726405200}
+{"o":41071.443433419,"h":41138.9104746704,"l":40730.99123669,"c":41072.6514582333,"v":201543.9039750882,"t":1726408800}
+{"o":41072.6514582333,"h":41135.4450318597,"l":40936.3612867019,"c":41058.6004058799,"v":181680.0890867099,"t":1726412400}
+{"o":41058.6004058799,"h":41091.3692327371,"l":40460.93816994,"c":40493.5802812608,"v":194749.6460990772,"t":1726416000}
+{"o":40493.5802812608,"h":40588.4635461621,"l":40213.5289974782,"c":40360.4944947866,"v":245861.3701418894,"t":1726419600}
+{"o":40360.4944947866,"h":40659.6173179785,"l":40311.5840214163,"c":40442.9174146085,"v":238923.0353319829,"t":1726423200}
+{"o":40442.9174146085,"h":40595.2778114622,"l":40360.3031932594,"c":40368.6712324827,"v":159267.2445005095,"t":1726426800}
+{"o":40368.6712324827,"h":40390.8631836999,"l":40173.8271933593,"c":40278.4808133444,"v":173305.9597272024,"t":1726430400}
+{"o":40278.4808133444,"h":40280.9754881086,"l":39506.9842743667,"c":39960.8381957148,"v":235851.7220119238,"t":1726434000}
+{"o":39960.8381957148,"h":39971.2655944552,"l":39685.8801535097,"c":39893.4997080057,"v":263279.4607485381,"t":1726437600}
+{"o":39893.4997080057,"h":40028.6835745819,"l":39449.8417843197,"c":39741.9318966897,"v":358380.4886476855,"t":1726441200}
+{"o":39741.9318966897,"h":39871.6201976245,"l":39588.5992292744,"c":39658.0957830383,"v":250328.2300135151,"t":1726444800}
+{"o":39658.0957830383,"h":39658.0957830383,"l":39252.5580557918,"c":39374.8054166171,"v":263242.5573614484,"t":1726448400}
+{"o":39374.8054166171,"h":39471.5731444968,"l":39095.4595513999,"c":39214.4723648853,"v":246638.9255781804,"t":1726452000}
+{"o":39214.4723648853,"h":39534.3720676897,"l":39188.8312377275,"c":39517.3567840147,"v":173870.374296064,"t":1726455600}
+{"o":39517.3567840147,"h":39628.1492840986,"l":39483.7475885899,"c":39516.0635674623,"v":167028.2434551456,"t":1726459200}
+{"o":39516.0635674623,"h":39731.2860117022,"l":39498.363475813,"c":39710.7833898992,"v":120692.9498848935,"t":1726462800}
+{"o":39710.7833898992,"h":39782.3975442239,"l":39442.1376961609,"c":39501.8918217014,"v":164128.1711495065,"t":1726466400}
+{"o":39501.8918217014,"h":39738.514115336,"l":39467.2595756709,"c":39692.5161842933,"v":160828.2365007734,"t":1726470000}
+{"o":39692.5161842933,"h":40040.7153972548,"l":39647.9444885166,"c":39843.4730430458,"v":210503.340531968,"t":1726473600}
+{"o":39843.4730430458,"h":40015.2642162337,"l":39573.7212028961,"c":39576.4196400121,"v":193292.6003813595,"t":1726477200}
+{"o":39576.4196400121,"h":40009.9705156281,"l":39518.3432972796,"c":39922.9850863791,"v":206455.1446307283,"t":1726480800}
+{"o":39922.9850863791,"h":39989.9304598526,"l":39834.7563613451,"c":39885.4489982189,"v":153202.5868734833,"t":1726484400}
+{"o":39885.4489982189,"h":40017.6160779766,"l":39763.9962815318,"c":39822.6698924655,"v":199565.8349054621,"t":1726488000}
+{"o":39822.6698924655,"h":39991.9491100782,"l":39660.0930532426,"c":39964.8396132808,"v":261177.7853359559,"t":1726491600}
+{"o":39964.8396132808,"h":40028.1889373074,"l":39307.6286971235,"c":39438.5870029313,"v":342762.04087725,"t":1726495200}
+{"o":39438.5870029313,"h":39908.4502624,"l":39333.8424802984,"c":39755.0675867184,"v":272257.7096796842,"t":1726498800}
+{"o":39755.0675867184,"h":39832.2374862866,"l":39451.5853200453,"c":39453.7886225924,"v":226695.5116590723,"t":1726502400}
+{"o":39453.7886225924,"h":39852.6914064616,"l":38993.152873325,"c":39762.047619307,"v":398777.359540655,"t":1726506000}
+{"o":39762.047619307,"h":39789.7837845282,"l":39311.3822547244,"c":39475.3051249908,"v":213642.3776397597,"t":1726509600}
+{"o":39475.3051249908,"h":39715.5853427481,"l":39380.7276951525,"c":39652.1717948888,"v":197558.0281360758,"t":1726513200}
+{"o":39652.1717948888,"h":39794.1990102692,"l":39344.2894229312,"c":39344.2894229312,"v":189648.1790076921,"t":1726516800}
+{"o":39344.2894229312,"h":39762.0839277491,"l":39302.2989348854,"c":39762.0839277491,"v":181240.0605444126,"t":1726520400}
+{"o":39762.0839277491,"h":39769.8841862284,"l":39449.0776308166,"c":39511.4144593403,"v":130640.0107419986,"t":1726524000}
+{"o":39511.4144593403,"h":39914.1100409167,"l":39511.4144593403,"c":39773.3257216554,"v":143205.1496871476,"t":1726527600}
+{"o":39773.3257216554,"h":39912.1588647685,"l":39529.7842091025,"c":39543.5474697646,"v":171874.2407408855,"t":1726531200}
+{"o":39543.5474697646,"h":39681.7873458058,"l":39418.9055837886,"c":39478.6390491153,"v":176024.2505118261,"t":1726534800}
+{"o":39478.6390491153,"h":39772.0730618612,"l":39378.1463045924,"c":39562.2368904591,"v":211914.508280452,"t":1726538400}
+{"o":39562.2368904591,"h":39756.772268909,"l":39534.1611505775,"c":39661.9859999813,"v":136529.0188325139,"t":1726542000}
+{"o":39661.9859999813,"h":39771.6075306215,"l":39539.3590643926,"c":39714.5218072467,"v":117626.9156377493,"t":1726545600}
+{"o":39714.5218072467,"h":40181.2404683712,"l":39708.980358646,"c":40097.155916209,"v":168165.3408579489,"t":1726549200}
+{"o":40097.155916209,"h":40131.9016186207,"l":39911.5661926133,"c":39925.0072095008,"v":170387.1225181049,"t":1726552800}
+{"o":39925.0072095008,"h":40054.1404450231,"l":39886.7859932829,"c":39999.5475069655,"v":178300.1584873454,"t":1726556400}
+{"o":39999.5475069655,"h":40170.9368090189,"l":39999.5475069655,"c":40062.7094119578,"v":148708.7373733557,"t":1726560000}
+{"o":40062.7094119578,"h":40167.1202245183,"l":39845.800750349,"c":40080.5990401844,"v":172136.5607817299,"t":1726563600}
+{"o":40080.5990401844,"h":40331.0689238715,"l":40005.3902862878,"c":40149.7302170813,"v":194385.8190794266,"t":1726567200}
+{"o":40149.7302170813,"h":40261.6598470464,"l":39871.0340321463,"c":39891.1570732205,"v":182562.1202249324,"t":1726570800}
+{"o":39891.1570732205,"h":40074.7825581891,"l":39765.6499030363,"c":40037.48462135,"v":200104.7534031752,"t":1726574400}
+{"o":40037.48462135,"h":40131.8143861269,"l":39608.5881215497,"c":39679.4649327624,"v":259591.0241771087,"t":1726578000}
+{"o":39679.4649327624,"h":40798.1669911662,"l":39623.159101179,"c":40384.3489024187,"v":533496.8475926628,"t":1726581600}
+{"o":40384.3489024187,"h":41205.8624916158,"l":40369.0920057968,"c":40728.0726188008,"v":403459.2337985967,"t":1726585200}
+{"o":40728.0726188008,"h":40816.5575661655,"l":39950.5434668563,"c":40048.734169486,"v":396492.5567521174,"t":1726588800}
+{"o":40048.734169486,"h":40438.089956131,"l":39982.384174502,"c":40278.7423615733,"v":274097.504193137,"t":1726592400}
+{"o":40278.7423615733,"h":40373.1144432042,"l":39931.1527152994,"c":40077.658809915,"v":220867.0654095718,"t":1726596000}
+{"o":40077.658809915,"h":40174.565521716,"l":39647.5436617543,"c":39987.0021666281,"v":262626.5499834783,"t":1726599600}
+{"o":39987.0021666281,"h":40126.3250536787,"l":39860.621934004,"c":39917.6804176475,"v":235274.754596961,"t":1726603200}
+{"o":39917.6804176475,"h":40149.5249332768,"l":39914.1129526631,"c":40085.6648075279,"v":176031.7632991266,"t":1726606800}
+{"o":40085.6648075279,"h":40085.6648075279,"l":39831.686248336,"c":39842.8719632261,"v":172363.1512523709,"t":1726610400}
+{"o":39842.8719632261,"h":39842.8719632261,"l":39680.5855993034,"c":39792.6516340653,"v":153981.0640129454,"t":1726614000}
+{"o":39792.6516340653,"h":39816.6620763969,"l":39395.2956749751,"c":39717.7484845653,"v":199114.3924569913,"t":1726617600}
+{"o":39717.7484845653,"h":39812.014804994,"l":39529.1582744993,"c":39602.5441153437,"v":182273.8558090432,"t":1726621200}
+{"o":39602.5441153437,"h":39837.1266411475,"l":39558.8090812649,"c":39837.1266411475,"v":156953.7797863383,"t":1726624800}
+{"o":39837.1266411475,"h":39976.5974477731,"l":39817.2574587025,"c":39829.716176637,"v":198515.4870375804,"t":1726628400}
+{"o":39829.716176637,"h":39879.2066752009,"l":39507.2488083403,"c":39657.1738211989,"v":188683.45898218,"t":1726632000}
+{"o":39657.1738211989,"h":39678.4966917276,"l":39510.0493917412,"c":39626.1090240238,"v":132508.1143815232,"t":1726635600}
+{"o":39626.1090240238,"h":39739.7373696268,"l":39320.8023230992,"c":39705.1736110993,"v":432249.5560864453,"t":1726639200}
+{"o":39705.1736110993,"h":39786.9273445595,"l":39667.6453550586,"c":39725.5059339445,"v":219916.6379055518,"t":1726642800}
+{"o":39725.5059339445,"h":39726.6171839639,"l":39504.2443249013,"c":39546.2192214409,"v":162009.8183089346,"t":1726646400}
+{"o":39546.2192214409,"h":39570.2983647622,"l":39081.4721466004,"c":39082.4313775721,"v":215417.1549786046,"t":1726650000}
+{"o":39082.4313775721,"h":39193.9197144484,"l":38739.0714099489,"c":39145.117238599,"v":245898.0244750025,"t":1726653600}
+{"o":39145.117238599,"h":39286.4740083957,"l":39052.1495564208,"c":39144.2957636969,"v":156527.1711323459,"t":1726657200}
+{"o":39144.2957636969,"h":39337.0246712674,"l":38952.763594292,"c":39302.7179443666,"v":169218.1328662102,"t":1726660800}
+{"o":39302.7179443666,"h":39422.5531822932,"l":38782.0020031648,"c":38922.3983421075,"v":232157.5485407336,"t":1726664400}
+{"o":38922.3983421075,"h":38994.8241345078,"l":38650.5037294424,"c":38708.3118568514,"v":256174.856608539,"t":1726668000}
+{"o":38708.3118568514,"h":38866.100922951,"l":38442.4504020855,"c":38619.6923177897,"v":295017.3605263049,"t":1726671600}
+{"o":38619.6923177897,"h":39024.2088821423,"l":38485.9523289044,"c":38968.9747603948,"v":251788.6877377928,"t":1726675200}
+{"o":38968.9747603948,"h":39246.2698871414,"l":38672.4218178447,"c":39087.8492254379,"v":247171.4682963306,"t":1726678800}
+{"o":39087.8492254379,"h":40247.600962511,"l":39008.7162830912,"c":39739.5320356665,"v":993510.9764993534,"t":1726682400}
+{"o":39739.5320356665,"h":39739.5320356665,"l":39014.7596246325,"c":39148.1911690682,"v":535892.0569924222,"t":1726686000}
+{"o":39148.1911690682,"h":39595.5863888323,"l":38865.8201708449,"c":39563.5566140283,"v":256481.159444409,"t":1726689600}
+{"o":39563.5566140283,"h":39832.3322336172,"l":39461.6214295411,"c":39684.2530041019,"v":232783.7605334833,"t":1726693200}
+{"o":39684.2530041019,"h":39837.7331932557,"l":39552.4371277028,"c":39751.2027426353,"v":201442.2670821541,"t":1726696800}
+{"o":39751.2027426353,"h":40664.637659889,"l":39751.2027426353,"c":40623.2944568515,"v":345527.1565681928,"t":1726700400}
+{"o":40623.2944568515,"h":41279.838406845,"l":40614.5866203949,"c":41056.30558027,"v":548462.5987034597,"t":1726704000}
+{"o":41056.30558027,"h":41161.6959413852,"l":40759.1997239339,"c":40984.5224246508,"v":323216.0302961641,"t":1726707600}
+{"o":40984.5224246508,"h":41540.1366895454,"l":40845.8666792955,"c":41492.1288517184,"v":278775.09025552,"t":1726711200}
+{"o":41492.1288517184,"h":41943.858547514,"l":41491.658945445,"c":41757.2516585386,"v":311620.2038055358,"t":1726714800}
+{"o":41757.2516585386,"h":42085.8452331875,"l":41671.8767866248,"c":42020.219535617,"v":239445.4341559461,"t":1726718400}
+{"o":42020.219535617,"h":42128.9403439282,"l":41811.4698414123,"c":41858.5810285137,"v":232125.0225249619,"t":1726722000}
+{"o":41858.5810285137,"h":42234.8011366567,"l":41623.9371257853,"c":41891.5331091242,"v":310408.8262425197,"t":1726725600}
+{"o":41891.5331091242,"h":42036.9548376146,"l":41790.3488832295,"c":41909.8091447825,"v":275019.5575998524,"t":1726729200}
+{"o":41909.8091447825,"h":42066.3370316954,"l":41860.707014001,"c":41869.8676698083,"v":254643.6004329732,"t":1726732800}
+{"o":41869.8676698083,"h":42103.3233148327,"l":41819.753657158,"c":41944.6455274698,"v":259666.2577653449,"t":1726736400}
+{"o":41944.6455274698,"h":42188.1280653723,"l":41884.034338686,"c":41923.2506530822,"v":283366.4305906915,"t":1726740000}
+{"o":41923.2506530822,"h":42245.5482786311,"l":41905.1274832839,"c":42196.0014595124,"v":296504.5081963822,"t":1726743600}
+{"o":42196.0014595124,"h":42621.2149748822,"l":42088.705147092,"c":42527.5673768157,"v":496591.2926453676,"t":1726747200}
+{"o":42527.5673768157,"h":42878.3248025658,"l":42378.3895143025,"c":42498.161507287,"v":384029.2703477412,"t":1726750800}
+{"o":42498.161507287,"h":42940.6052737594,"l":42489.9633684157,"c":42633.1423819012,"v":388409.0319423664,"t":1726754400}
+{"o":42633.1423819012,"h":43271.0363551644,"l":42568.6490304282,"c":43255.2528836641,"v":334530.0560778732,"t":1726758000}
+{"o":43255.2528836641,"h":43682.4406159171,"l":43105.7243746283,"c":43348.9738956998,"v":400744.8295770093,"t":1726761600}
+{"o":43348.9738956998,"h":43504.6785558303,"l":43130.8833393368,"c":43305.5548715528,"v":290006.9059075207,"t":1726765200}
+{"o":43305.5548715528,"h":43611.7789562698,"l":43289.1372481992,"c":43467.017708609,"v":287715.716358386,"t":1726768800}
+{"o":43467.017708609,"h":43570.0441175884,"l":43250.7545589676,"c":43268.3236437943,"v":247078.6545042784,"t":1726772400}
+{"o":43268.3236437943,"h":43507.1917776334,"l":43229.8095972844,"c":43460.1588217358,"v":218542.6962845103,"t":1726776000}
+{"o":43460.1588217358,"h":43481.099916118,"l":42853.8812984198,"c":42877.6222035287,"v":218973.8373564253,"t":1726779600}
+{"o":42877.6222035287,"h":43202.3995724967,"l":42685.135456391,"c":43083.5908691615,"v":256071.7755424831,"t":1726783200}
+{"o":43083.5908691615,"h":43251.5611344473,"l":42996.6834120188,"c":43208.5210926913,"v":236375.5192392594,"t":1726786800}
+{"o":43208.5210926913,"h":43400.7785572556,"l":42867.5915993036,"c":42892.3333477694,"v":267174.7953040479,"t":1726790400}
+{"o":42892.3333477694,"h":43114.8053583568,"l":42701.9135298559,"c":42993.6872859525,"v":225974.2590435936,"t":1726794000}
+{"o":42993.6872859525,"h":43108.4214915943,"l":42706.7906219798,"c":43089.2815850216,"v":197149.8609919136,"t":1726797600}
+{"o":43089.2815850216,"h":43748.1507028496,"l":43050.708712347,"c":43748.1507028496,"v":255247.502098117,"t":1726801200}
+{"o":43748.1507028496,"h":45002.5667765359,"l":43689.8226620834,"c":44808.9953266744,"v":534472.2159187,"t":1726804800}
+{"o":44808.9953266744,"h":45372.9009606958,"l":44548.3402008973,"c":44872.6805227441,"v":359048.1288982479,"t":1726808400}
+{"o":44872.6805227441,"h":46089.3192349598,"l":44685.4427702012,"c":45809.6733974686,"v":408759.0274285384,"t":1726812000}
+{"o":45809.6733974686,"h":45833.1046355248,"l":45234.9974777875,"c":45682.4771318142,"v":366784.6640161547,"t":1726815600}
+{"o":45682.4771318142,"h":46088.7486404017,"l":45350.8002763617,"c":45614.2706639632,"v":579761.0398800228,"t":1726819200}
+{"o":45614.2706639632,"h":45916.6103435376,"l":45529.3711901474,"c":45674.6348638937,"v":238573.141606812,"t":1726822800}
+{"o":45674.6348638937,"h":45920.9210272416,"l":45436.8578692365,"c":45851.8689637369,"v":248161.074281353,"t":1726826400}
+{"o":45851.8689637369,"h":45874.8741962853,"l":45391.9615228691,"c":45541.0709390724,"v":278571.1957013346,"t":1726830000}
+{"o":45541.0709390724,"h":45722.6675679463,"l":45281.9050057651,"c":45501.0438450886,"v":256980.4353673847,"t":1726833600}
+{"o":45501.0438450886,"h":45558.3736055661,"l":44354.6394984732,"c":44536.8638182624,"v":425973.1703595301,"t":1726837200}
+{"o":44536.8638182624,"h":45149.2832293545,"l":44119.9547810435,"c":44707.0327816189,"v":418557.722809366,"t":1726840800}
+{"o":44707.0327816189,"h":44989.391158441,"l":44384.6910824247,"c":44721.9469867307,"v":302645.5952811617,"t":1726844400}
+{"o":44721.9469867307,"h":44921.6716168547,"l":44468.4395123144,"c":44663.2424758388,"v":263385.5062028056,"t":1726848000}
+{"o":44663.2424758388,"h":44759.5642110794,"l":44074.2842062308,"c":44115.5281670397,"v":313608.6139185239,"t":1726851600}
+{"o":44115.5281670397,"h":44277.2909854805,"l":43792.5020521566,"c":44224.9478243574,"v":280603.1646580089,"t":1726855200}
+{"o":44224.9478243574,"h":44566.6519243774,"l":44139.5793159564,"c":44356.4053552364,"v":216469.533558083,"t":1726858800}
+{"o":44356.4053552364,"h":44548.0792641435,"l":44267.4312415049,"c":44352.1333192521,"v":176212.9270634223,"t":1726862400}
+{"o":44352.1333192521,"h":44894.5890976503,"l":44339.4939673596,"c":44537.566755456,"v":232677.7401503889,"t":1726866000}
+{"o":44537.566755456,"h":44695.9622694011,"l":44416.3125052125,"c":44512.9054214262,"v":159089.4673334328,"t":1726869600}
+{"o":44512.9054214262,"h":44515.9566416131,"l":44242.5031081207,"c":44347.22011778,"v":180767.9549046926,"t":1726873200}
+{"o":44347.22011778,"h":44765.2193306601,"l":44024.4584491114,"c":44500.9486259694,"v":286994.9944794967,"t":1726876800}
+{"o":44500.9486259694,"h":44580.5680448293,"l":43946.13301556,"c":43978.8601752667,"v":228545.2161299629,"t":1726880400}
+{"o":43978.8601752667,"h":44129.2672473598,"l":43847.331709358,"c":44031.2572642422,"v":204232.3213535952,"t":1726884000}
+{"o":44031.2572642422,"h":44344.7103266983,"l":43971.0476709688,"c":44174.6963249305,"v":187484.9573814929,"t":1726887600}
+{"o":44174.6963249305,"h":44222.5706020191,"l":43746.8794991326,"c":43958.6938536727,"v":208809.7696662037,"t":1726891200}
+{"o":43958.6938536727,"h":44179.8957760196,"l":43903.052903927,"c":44152.541020031,"v":213292.5454453903,"t":1726894800}
+{"o":44152.541020031,"h":44524.8850711687,"l":44076.8804581548,"c":44427.0782662504,"v":162883.6874240669,"t":1726898400}
+{"o":44427.0782662504,"h":44694.9951450806,"l":44371.8989171368,"c":44591.0827814619,"v":156672.1965623419,"t":1726902000}
+{"o":44591.0827814619,"h":44757.392426853,"l":44447.7000449803,"c":44497.174174033,"v":141522.2828707052,"t":1726905600}
+{"o":44497.174174033,"h":44685.6659438628,"l":44466.3562966736,"c":44607.7929722532,"v":151862.3619085297,"t":1726909200}
+{"o":44607.7929722532,"h":44627.9140383833,"l":44296.955493287,"c":44421.7181130003,"v":140531.9146534171,"t":1726912800}
+{"o":44421.7181130003,"h":44566.9918278199,"l":44384.9455357108,"c":44524.5615859231,"v":147581.129496637,"t":1726916400}
+{"o":44524.5615859231,"h":44613.4443431306,"l":44384.0214912213,"c":44607.2136527977,"v":124117.1880499788,"t":1726920000}
+{"o":44607.2136527977,"h":44960.6681064766,"l":44467.1808378767,"c":44923.2063206492,"v":168734.6176184473,"t":1726923600}
+{"o":44923.2063206492,"h":45201.7197688373,"l":44847.9009536615,"c":45085.1095272144,"v":222932.3178818364,"t":1726927200}
+{"o":45085.1095272144,"h":45104.9099872929,"l":44606.3689547487,"c":44670.8550162834,"v":213691.679556611,"t":1726930800}
+{"o":44670.8550162834,"h":44824.5424561451,"l":44538.0189102918,"c":44732.5773039925,"v":303460.7054913969,"t":1726934400}
+{"o":44732.5773039925,"h":44928.0962961349,"l":44636.207205005,"c":44813.7757472519,"v":204255.1743302244,"t":1726938000}
+{"o":44813.7757472519,"h":45013.6780906868,"l":44699.705946516,"c":44704.5155398401,"v":182793.0825534731,"t":1726941600}
+{"o":44704.5155398401,"h":44822.8927615729,"l":44552.1307638736,"c":44580.1849999601,"v":267970.8137848764,"t":1726945200}
+{"o":44580.1849999601,"h":44728.7683424206,"l":44545.9606823218,"c":44651.868876556,"v":159827.3886706595,"t":1726948800}
+{"o":44651.868876556,"h":44826.0586817679,"l":44589.4226622519,"c":44722.941113968,"v":151622.3506345803,"t":1726952400}
+{"o":44722.941113968,"h":44946.6429683023,"l":44713.6972034412,"c":44946.6429683023,"v":129999.6276699187,"t":1726956000}
+{"o":44946.6429683023,"h":45329.0207036435,"l":44853.940094924,"c":45194.8231041337,"v":170434.7524506552,"t":1726959600}
+{"o":45194.8231041337,"h":45356.2244971504,"l":44822.3088366763,"c":45053.6456536284,"v":196936.7710134303,"t":1726963200}
+{"o":45053.6456536284,"h":45061.6381318279,"l":44682.4888462322,"c":44735.1513427371,"v":149641.6209865331,"t":1726966800}
+{"o":44735.1513427371,"h":44797.158751087,"l":44501.2320427341,"c":44666.6530610555,"v":226767.0222896033,"t":1726970400}
+{"o":44666.6530610555,"h":44856.7122491228,"l":44609.9230653405,"c":44809.3311284854,"v":149503.7688198484,"t":1726974000}
+{"o":44809.3311284854,"h":45075.8898374198,"l":44778.5420397539,"c":44917.1570344036,"v":154513.5870767329,"t":1726977600}
+{"o":44917.1570344036,"h":44934.3189900455,"l":44514.8287895275,"c":44533.1359033313,"v":157522.3047636373,"t":1726981200}
+{"o":44533.1359033313,"h":44647.9405459107,"l":44282.5975707299,"c":44329.0414403312,"v":138076.9036440523,"t":1726984800}
+{"o":44329.0414403312,"h":44525.0439461435,"l":44293.2192338952,"c":44525.0439461435,"v":117024.1598243802,"t":1726988400}
+{"o":44525.0439461435,"h":44648.4008636109,"l":44436.7338401767,"c":44553.9979715082,"v":145264.5691577633,"t":1726992000}
+{"o":44553.9979715082,"h":44573.4453340324,"l":43857.1853551084,"c":43863.1953995918,"v":219188.5499591023,"t":1726995600}
+{"o":43863.1953995918,"h":44031.6620981064,"l":43684.4513652663,"c":43881.5788256237,"v":162343.667043581,"t":1726999200}
+{"o":43881.5788256237,"h":43913.6799727072,"l":43600.8858705711,"c":43821.992621167,"v":167396.3010342932,"t":1727002800}
+{"o":43821.992621167,"h":43919.883796698,"l":43694.854842373,"c":43805.0935351953,"v":148256.9976332527,"t":1727006400}
+{"o":43805.0935351953,"h":43859.6957559234,"l":43356.213446207,"c":43466.1061568068,"v":180627.1869954279,"t":1727010000}
+{"o":43466.1061568068,"h":43599.2099466003,"l":43148.4457367612,"c":43362.222381489,"v":216768.4120656363,"t":1727013600}
+{"o":43362.222381489,"h":43516.3604201129,"l":43276.8472944605,"c":43301.7559728367,"v":189659.4523588106,"t":1727017200}
+{"o":43301.7559728367,"h":43518.7790701198,"l":43080.4478267369,"c":43428.8406721339,"v":188028.8172013552,"t":1727020800}
+{"o":43428.8406721339,"h":43993.7655178331,"l":43420.6937138013,"c":43878.1878813928,"v":217258.0713883371,"t":1727024400}
+{"o":43878.1878813928,"h":43885.8821658672,"l":43490.0137859844,"c":43607.6168791696,"v":170469.5590933667,"t":1727028000}
+{"o":43607.6168791696,"h":43828.729378895,"l":43348.258550067,"c":43759.183737603,"v":173099.7438767911,"t":1727031600}
+{"o":43759.183737603,"h":43930.3578105615,"l":43640.1954750072,"c":43682.9498247199,"v":203193.3004005073,"t":1727035200}
+{"o":43682.9498247199,"h":43859.4084365589,"l":42886.2285120338,"c":42927.7412373487,"v":227774.7137578554,"t":1727038800}
+{"o":42927.7412373487,"h":44089.3226421399,"l":42705.3697490081,"c":44015.1867768407,"v":443604.2067142695,"t":1727042400}
+{"o":44015.1867768407,"h":44087.707788946,"l":43623.5975941066,"c":43754.94234182,"v":249720.7093634137,"t":1727046000}
+{"o":43754.94234182,"h":44308.6308807824,"l":43005.3817400882,"c":44032.3862871776,"v":363786.5718500181,"t":1727049600}
+{"o":44032.3862871776,"h":44622.5464256632,"l":43982.4666581932,"c":44374.2253609224,"v":366701.9558842335,"t":1727053200}
+{"o":44374.2253609224,"h":44464.2071521707,"l":44120.9308001091,"c":44376.9792771038,"v":229042.3209343755,"t":1727056800}
+{"o":44376.9792771038,"h":45246.2003970937,"l":44346.0655729069,"c":44705.5461714155,"v":361694.4066299315,"t":1727060400}
+{"o":44705.5461714155,"h":44835.5477479775,"l":44331.160966093,"c":44474.4355087781,"v":225971.4686133938,"t":1727064000}
+{"o":44474.4355087781,"h":44516.6944067916,"l":44168.1441412055,"c":44369.0236917928,"v":207053.6791386901,"t":1727067600}
+{"o":44369.0236917928,"h":44565.3970232049,"l":44294.8080651978,"c":44452.5317513824,"v":189849.4968465608,"t":1727071200}
+{"o":44452.5317513824,"h":44488.2787820034,"l":43905.0637475638,"c":44016.9485714374,"v":260619.9883283095,"t":1727074800}
+{"o":44016.9485714374,"h":44049.592931347,"l":43383.2038562997,"c":43463.4634590445,"v":306850.0567207352,"t":1727078400}
+{"o":43463.4634590445,"h":43872.0807525567,"l":43436.8746925731,"c":43788.7313385718,"v":289260.9325213977,"t":1727082000}
+{"o":43788.7313385718,"h":43815.6196448223,"l":43399.7623994552,"c":43531.2230000188,"v":257752.2198295562,"t":1727085600}
+{"o":43531.2230000188,"h":43569.1729896456,"l":43282.7020190447,"c":43428.3408149279,"v":230592.9579009931,"t":1727089200}
+{"o":43428.3408149279,"h":43454.2181186568,"l":43131.6037822496,"c":43290.8065219453,"v":247902.5509685866,"t":1727092800}
+{"o":43290.8065219453,"h":43496.3408454916,"l":43131.0462964073,"c":43280.9198734952,"v":322163.4182061571,"t":1727096400}
+{"o":43280.9198734952,"h":43987.5886492435,"l":43201.8714901337,"c":43484.4531757759,"v":433467.0809309945,"t":1727100000}
+{"o":43484.4531757759,"h":43841.6560132099,"l":43177.9246327141,"c":43638.6069194017,"v":320594.4815774839,"t":1727103600}
+{"o":43638.6069194017,"h":43863.5651917923,"l":43255.5085081644,"c":43312.0861491097,"v":364144.5642686766,"t":1727107200}
+{"o":43312.0861491097,"h":43469.7897846343,"l":43181.2832449722,"c":43396.2273752614,"v":268969.0269662588,"t":1727110800}
+{"o":43396.2273752614,"h":43647.642700356,"l":43375.268128983,"c":43538.1461364117,"v":219345.7867523902,"t":1727114400}
+{"o":43538.1461364117,"h":43621.5259483891,"l":43309.3786388855,"c":43351.6142029685,"v":277145.2179220399,"t":1727118000}
+{"o":43351.6142029685,"h":43468.4147939662,"l":43263.161821373,"c":43368.3350009464,"v":232167.9402287941,"t":1727121600}
+{"o":43368.3350009464,"h":43662.1560445705,"l":43110.9178647532,"c":43598.1256591032,"v":487689.0916307833,"t":1727125200}
+{"o":43598.1256591032,"h":43712.7528893305,"l":43467.5594871646,"c":43678.6690851951,"v":231446.9953544448,"t":1727128800}
+{"o":43678.6690851951,"h":43923.097815468,"l":43565.5594547073,"c":43796.3845395571,"v":201915.6408377808,"t":1727132400}
+{"o":43796.3845395571,"h":43921.8091945018,"l":43290.8240623348,"c":43522.6599099818,"v":343941.0741156017,"t":1727136000}
+{"o":43522.6599099818,"h":43912.2406996777,"l":43306.633502557,"c":43690.0626020027,"v":313424.570417855,"t":1727139600}
+{"o":43690.0626020027,"h":44389.7291603601,"l":43359.1194959273,"c":44343.6898898088,"v":368276.5522910785,"t":1727143200}
+{"o":44343.6898898088,"h":44416.8486049097,"l":44108.4596345074,"c":44337.3005721361,"v":259692.0571185666,"t":1727146800}
+{"o":44337.3005721361,"h":44511.6016374954,"l":43965.8516631126,"c":44034.4221288515,"v":232438.3060554551,"t":1727150400}
+{"o":44034.4221288515,"h":44334.763209984,"l":43999.4824915902,"c":44241.4457811263,"v":233087.8931824499,"t":1727154000}
+{"o":44241.4457811263,"h":44373.6293268192,"l":44096.4075436038,"c":44242.1676563637,"v":213561.6566788736,"t":1727157600}
+{"o":44242.1676563637,"h":44566.257116672,"l":44187.9775164483,"c":44503.5448781122,"v":229577.0166037941,"t":1727161200}
+{"o":44503.5448781122,"h":45001.2329843278,"l":44477.8077484382,"c":44860.4834671865,"v":344157.9205662491,"t":1727164800}
+{"o":44860.4834671865,"h":44980.3142561484,"l":44312.7876204983,"c":44327.5413425149,"v":269539.654021175,"t":1727168400}
+{"o":44327.5413425149,"h":44515.7436809275,"l":44257.0517952422,"c":44377.4243869779,"v":236457.8320929542,"t":1727172000}
+{"o":44377.4243869779,"h":44398.4350517791,"l":44150.5541760536,"c":44301.4964451469,"v":251792.8768569092,"t":1727175600}
+{"o":44301.4964451469,"h":44860.655335206,"l":44296.8759430451,"c":44564.2163719177,"v":300187.1532608921,"t":1727179200}
+{"o":44564.2163719177,"h":44922.6567062224,"l":44455.3770012053,"c":44589.3143110291,"v":331132.1228917178,"t":1727182800}
+{"o":44589.3143110291,"h":44612.6252182362,"l":43618.673933702,"c":44082.8170556865,"v":611400.8198724489,"t":1727186400}
+{"o":44082.8170556865,"h":44215.2360203625,"l":43838.1666714755,"c":44012.0799252159,"v":307901.5749461979,"t":1727190000}
+{"o":44012.0799252159,"h":44361.435129259,"l":43963.730202056,"c":44302.7731838428,"v":336565.217925279,"t":1727193600}
+{"o":44302.7731838428,"h":44903.7302190063,"l":44259.8676998303,"c":44593.8254316486,"v":459107.3702044719,"t":1727197200}
+{"o":44593.8254316486,"h":44726.1656396636,"l":44337.0601488358,"c":44498.5483567782,"v":342956.9671248409,"t":1727200800}
+{"o":44498.5483567782,"h":45185.0015181059,"l":44373.8426997302,"c":44911.4941047472,"v":342494.6980122506,"t":1727204400}
+{"o":44911.4941047472,"h":45285.7760663826,"l":44801.8009877306,"c":44924.2301346608,"v":505433.0559417877,"t":1727208000}
+{"o":44924.2301346608,"h":45058.5557732245,"l":44801.8235158231,"c":44988.519132813,"v":296826.1472093279,"t":1727211600}
+{"o":44988.519132813,"h":46568.2174902613,"l":44988.519132813,"c":46389.3711640093,"v":560068.3150329224,"t":1727215200}
+{"o":46389.3711640093,"h":46533.1439482794,"l":46077.7119271074,"c":46202.5105063866,"v":403159.2187412931,"t":1727218800}
+{"o":46202.5105063866,"h":46453.6571636564,"l":45889.9145771555,"c":45966.6426233066,"v":332833.4641598823,"t":1727222400}
+{"o":45966.6426233066,"h":46552.9397747361,"l":45917.7462095578,"c":46129.3321637634,"v":360529.8594213178,"t":1727226000}
+{"o":46129.3321637634,"h":46199.8373016294,"l":45827.5254059456,"c":45843.5458719243,"v":328932.2592096272,"t":1727229600}
+{"o":45843.5458719243,"h":46118.9899944125,"l":45696.8426697799,"c":45986.4692459015,"v":282089.2439832627,"t":1727233200}
+{"o":45986.4692459015,"h":46047.1562257679,"l":45560.7149041568,"c":45567.5716846969,"v":364806.6307171692,"t":1727236800}
+{"o":45567.5716846969,"h":45771.2056316905,"l":45434.8787556712,"c":45458.1166129086,"v":304930.3226918795,"t":1727240400}
+{"o":45458.1166129086,"h":45528.215035684,"l":45200.6104271657,"c":45297.9037299636,"v":326577.2737712038,"t":1727244000}
+{"o":45297.9037299636,"h":45372.8684154246,"l":44975.0734749378,"c":45296.5981216778,"v":303468.5614179493,"t":1727247600}
+{"o":45296.5981216778,"h":45492.8220423659,"l":45265.8954248234,"c":45455.0423957884,"v":263801.3760315498,"t":1727251200}
+{"o":45455.0423957884,"h":45559.1973516468,"l":45301.871764172,"c":45326.9542215054,"v":234251.6133456321,"t":1727254800}
+{"o":45326.9542215054,"h":45509.950862142,"l":45199.4571518533,"c":45381.1199516006,"v":304612.00625471,"t":1727258400}
+{"o":45381.1199516006,"h":45673.3447036647,"l":45343.2755183981,"c":45664.5200359791,"v":271355.967916473,"t":1727262000}
+{"o":45664.5200359791,"h":45680.1053843996,"l":45321.5113618567,"c":45347.2654270845,"v":273738.1447116752,"t":1727265600}
+{"o":45347.2654270845,"h":45645.1406070135,"l":45280.4204504619,"c":45601.4915552427,"v":374773.8168404454,"t":1727269200}
+{"o":45601.4915552427,"h":45950.368275993,"l":45562.7250203637,"c":45910.1427633463,"v":717502.1836413302,"t":1727272800}
+{"o":45910.1427633463,"h":46268.7320575265,"l":45472.8043583495,"c":45497.3352688024,"v":510573.0065744256,"t":1727276400}
+{"o":45497.3352688024,"h":45966.2197738477,"l":45445.2961500242,"c":45828.6090787322,"v":542435.6046440329,"t":1727280000}
+{"o":45828.6090787322,"h":45891.5838276214,"l":45027.680743565,"c":45196.8522106137,"v":485257.4523724749,"t":1727283600}
+{"o":45196.8522106137,"h":45545.4674467809,"l":45141.0790617823,"c":45536.8642313786,"v":366620.6997161565,"t":1727287200}
+{"o":45536.8642313786,"h":45727.9862267315,"l":45337.7682315628,"c":45365.320441002,"v":385071.1675136241,"t":1727290800}
+{"o":45365.320441002,"h":45645.2147858365,"l":45365.320441002,"c":45452.2215815821,"v":396949.5185274665,"t":1727294400}
+{"o":45452.2215815821,"h":45488.2301698789,"l":45203.562037891,"c":45243.8814444901,"v":357448.4795260096,"t":1727298000}
+{"o":45243.8814444901,"h":45282.2035992675,"l":44908.7189527394,"c":45113.3066802186,"v":428967.6340359729,"t":1727301600}
+{"o":45113.3066802186,"h":45129.7754963764,"l":44542.4951095745,"c":44741.9202383913,"v":447676.321911485,"t":1727305200}
+{"o":44741.9202383913,"h":44959.5015272227,"l":44304.6168492497,"c":44538.2411322981,"v":436162.7863057586,"t":1727308800}
+{"o":44538.2411322981,"h":44884.8620313461,"l":44429.3095412837,"c":44869.7241046999,"v":416691.1386899637,"t":1727312400}
+{"o":44869.7241046999,"h":45154.1754938035,"l":44822.8430640878,"c":45142.0437423753,"v":453283.1583278814,"t":1727316000}
+{"o":45142.0437423753,"h":45239.7350720583,"l":44984.3748665868,"c":45126.0509224206,"v":361433.2154321672,"t":1727319600}
+{"o":45126.0509224206,"h":45199.4019233208,"l":44968.6819094541,"c":45073.807957195,"v":305016.0432821899,"t":1727323200}
+{"o":45073.807957195,"h":45466.7434728019,"l":45016.9186690606,"c":45366.2135685653,"v":372611.2055867286,"t":1727326800}
+{"o":45366.2135685653,"h":45755.6919430718,"l":45332.317964646,"c":45560.7141870511,"v":427462.8452844884,"t":1727330400}
+{"o":45560.7141870511,"h":45946.2815964483,"l":45525.8913684322,"c":45900.2813646664,"v":356378.7380649479,"t":1727334000}
+{"o":45900.2813646664,"h":45967.0727174924,"l":45607.0444661315,"c":45649.0835046655,"v":339118.0453943858,"t":1727337600}
+{"o":45649.0835046655,"h":45810.5995049962,"l":45518.8712018839,"c":45586.6810536697,"v":314386.569863423,"t":1727341200}
+{"o":45586.6810536697,"h":46386.7997656269,"l":45562.1003604944,"c":46208.5938263787,"v":375760.664113697,"t":1727344800}
+{"o":46208.5938263787,"h":46326.3902459892,"l":46015.6785021363,"c":46260.4044882456,"v":382495.816693144,"t":1727348400}
+{"o":46260.4044882456,"h":46483.5311525502,"l":46049.8366316121,"c":46069.039987154,"v":386225.8382016562,"t":1727352000}
+{"o":46069.039987154,"h":46202.0635163714,"l":45777.6960416495,"c":45992.5067054825,"v":492452.2346562902,"t":1727355600}
+{"o":45992.5067054825,"h":47114.1998177413,"l":45965.6228055708,"c":46392.9573349052,"v":863570.7516838586,"t":1727359200}
+{"o":46392.9573349052,"h":47795.7383753014,"l":46270.8045498855,"c":47527.482723628,"v":863162.8727609646,"t":1727362800}
+{"o":47527.482723628,"h":47886.9118750699,"l":47363.552604364,"c":47374.5884700415,"v":689253.0247007236,"t":1727366400}
+{"o":47374.5884700415,"h":47730.794297647,"l":45377.2163228978,"c":47069.198949187,"v":597723.5188509558,"t":1727370000}
+{"o":47069.198949187,"h":47493.8292674955,"l":46982.6639868644,"c":47404.3528652644,"v":474596.8015886923,"t":1727373600}
+{"o":47404.3528652644,"h":47479.0291230272,"l":47039.5424646746,"c":47045.8521885945,"v":390281.0335720592,"t":1727377200}
+{"o":47045.8521885945,"h":47208.7356728791,"l":46709.3468993815,"c":46755.678899662,"v":589705.9720006778,"t":1727380800}
+{"o":46755.678899662,"h":47170.1489057852,"l":46725.1943941146,"c":47032.4560854098,"v":447016.7216174508,"t":1727384400}
+{"o":47032.4560854098,"h":47308.666632912,"l":47004.6332707505,"c":47290.6096270047,"v":404425.2945591059,"t":1727388000}
+{"o":47290.6096270047,"h":47294.6769372523,"l":46576.5949353378,"c":47048.0089688886,"v":417931.029833481,"t":1727391600}
+{"o":47048.0089688886,"h":47314.0239556054,"l":46833.6300450109,"c":47266.7695022071,"v":488065.6221299553,"t":1727395200}
+{"o":47266.7695022071,"h":47270.1021711237,"l":46671.4272635658,"c":46857.2904247025,"v":420164.5671344475,"t":1727398800}
+{"o":46857.2904247025,"h":46976.9671693042,"l":46560.8894364177,"c":46654.6876797575,"v":423399.234795135,"t":1727402400}
+{"o":46654.6876797575,"h":47130.5429467163,"l":46580.0187676573,"c":47106.1858421367,"v":540126.4966041475,"t":1727406000}
+{"o":47106.1858421367,"h":47565.2009717653,"l":47078.7393307169,"c":47459.0603228588,"v":496662.8737945142,"t":1727409600}
+{"o":47459.0603228588,"h":47632.2699741123,"l":47241.1776170109,"c":47589.4516045576,"v":467875.1042523632,"t":1727413200}
+{"o":47589.4516045576,"h":48064.4478888846,"l":47550.7227187707,"c":47704.9918328799,"v":590546.628551217,"t":1727416800}
+{"o":47704.9918328799,"h":48076.182348745,"l":47440.9599021896,"c":47632.4603823272,"v":451743.0178053748,"t":1727420400}
+{"o":47632.4603823272,"h":48078.6379255857,"l":47615.0271998033,"c":47877.4875492288,"v":518231.5873607571,"t":1727424000}
+{"o":47877.4875492288,"h":48173.342229203,"l":47710.8821829976,"c":47748.9290845866,"v":500755.213328662,"t":1727427600}
+{"o":47748.9290845866,"h":48043.1171740363,"l":47183.7763529145,"c":47198.9799223221,"v":465344.577410055,"t":1727431200}
+{"o":47198.9799223221,"h":47401.3823534308,"l":47075.8833150309,"c":47202.0113169212,"v":390180.9828505581,"t":1727434800}
+{"o":47202.0113169212,"h":47668.1513225268,"l":47047.7153655695,"c":47574.8158519703,"v":544726.1871329282,"t":1727438400}
+{"o":47574.8158519703,"h":47610.9717874249,"l":47090.7097334299,"c":47491.4233882433,"v":556243.4643775661,"t":1727442000}
+{"o":47491.4233882433,"h":48716.9479802349,"l":47398.4921179545,"c":48403.0941148873,"v":1026316.7560613914,"t":1727445600}
+{"o":48403.0941148873,"h":48793.9338620027,"l":48106.8674268013,"c":48130.0421217627,"v":917019.1723374588,"t":1727449200}
+{"o":48130.0421217627,"h":48291.863034902,"l":47790.662871767,"c":48216.480168742,"v":816525.3762647415,"t":1727452800}
+{"o":48216.480168742,"h":48228.7842603164,"l":47522.7027298026,"c":47757.4486404292,"v":683233.4471152714,"t":1727456400}
+{"o":47757.4486404292,"h":47940.0823938943,"l":47524.4131138259,"c":47935.0991614863,"v":559202.8754324021,"t":1727460000}
+{"o":47935.0991614863,"h":48038.8659379192,"l":47555.7944828728,"c":47669.8895531527,"v":539234.3791280625,"t":1727463600}
+{"o":47669.8895531527,"h":47949.089468272,"l":47582.997574675,"c":47804.0799815408,"v":491385.3791924582,"t":1727467200}
+{"o":47804.0799815408,"h":47903.8420635187,"l":47631.4581142978,"c":47696.5971017922,"v":446361.6912742486,"t":1727470800}
+{"o":47696.5971017922,"h":47888.0702361715,"l":47624.4042950186,"c":47806.5523293712,"v":446330.0268570545,"t":1727474400}
+{"o":47806.5523293712,"h":47879.4332598468,"l":47620.7584920619,"c":47692.0856783409,"v":368065.8505713277,"t":1727478000}
+{"o":47692.0856783409,"h":47882.499982861,"l":47673.9009569212,"c":47851.407286577,"v":362496.386714917,"t":1727481600}
+{"o":47851.407286577,"h":47972.5347751642,"l":47718.2530269184,"c":47963.367837284,"v":401722.6366860103,"t":1727485200}
+{"o":47963.367837284,"h":48229.833560035,"l":47822.0137793594,"c":47988.9950170071,"v":493540.9856251774,"t":1727488800}
+{"o":47988.9950170071,"h":48153.9630902656,"l":47842.9151133712,"c":47992.5656174832,"v":443593.4983954348,"t":1727492400}
+{"o":47992.5656174832,"h":48066.6295369941,"l":47847.4777721918,"c":47913.3721726346,"v":321951.8935981558,"t":1727496000}
+{"o":47913.3721726346,"h":47984.8863198604,"l":47668.8398033363,"c":47691.9713004483,"v":324502.6814542782,"t":1727499600}
+{"o":47691.9713004483,"h":47743.3018837227,"l":47258.1802466772,"c":47320.6392104896,"v":370137.5684801338,"t":1727503200}
+{"o":47320.6392104896,"h":47456.2318309233,"l":47181.7162365695,"c":47298.124394417,"v":340011.1412627475,"t":1727506800}
+{"o":47298.124394417,"h":47338.2538617685,"l":46977.4251469297,"c":47004.031504583,"v":463339.0928907052,"t":1727510400}
+{"o":47004.031504583,"h":47457.9915487961,"l":46901.0190387838,"c":47439.4061242015,"v":430128.000278142,"t":1727514000}
+{"o":47439.4061242015,"h":47670.4034175749,"l":47345.1093527725,"c":47640.0347671003,"v":393698.6311983294,"t":1727517600}
+{"o":47640.0347671003,"h":47680.2763068363,"l":47371.3886021105,"c":47510.9848104323,"v":454395.6727607796,"t":1727521200}
+{"o":47510.9848104323,"h":47568.3686568459,"l":47303.3437471895,"c":47494.302100662,"v":426530.7361193915,"t":1727524800}
+{"o":47494.302100662,"h":47553.7520014367,"l":47254.3803502065,"c":47490.7216226044,"v":360270.4995033076,"t":1727528400}
+{"o":47490.7216226044,"h":47804.1220475461,"l":47488.1595167226,"c":47774.1791274606,"v":442781.5378341247,"t":1727532000}
+{"o":47774.1791274606,"h":47794.7476461568,"l":47429.3851386584,"c":47471.2268726622,"v":387781.3405847884,"t":1727535600}
+{"o":47471.2268726622,"h":47556.0279566252,"l":47313.6843233175,"c":47372.1639245057,"v":464346.8016902477,"t":1727539200}
+{"o":47372.1639245057,"h":47614.2440991659,"l":47330.0393525692,"c":47426.013105175,"v":437607.6712286535,"t":1727542800}
+{"o":47426.013105175,"h":47576.2927943356,"l":47349.2207960133,"c":47382.9451556307,"v":397069.37788292,"t":1727546400}
+{"o":47382.9451556307,"h":47500.1098404544,"l":47347.6200455265,"c":47411.4493645201,"v":381474.481415576,"t":1727550000}
+{"o":47411.4493645201,"h":47509.5903693028,"l":47321.6032542427,"c":47334.6952881631,"v":329432.2359094072,"t":1727553600}
+{"o":47334.6952881631,"h":47406.0020905157,"l":47067.9524206831,"c":47387.9251494071,"v":433629.7737538541,"t":1727557200}
+{"o":47387.9251494071,"h":47481.0427574311,"l":47246.422436461,"c":47401.2316043746,"v":312082.3434097695,"t":1727560800}
+{"o":47401.2316043746,"h":47476.9814597828,"l":47238.2246198997,"c":47420.5584946519,"v":311399.8665866589,"t":1727564400}
+{"o":47420.5584946519,"h":47694.8291312319,"l":47261.6415140954,"c":47418.2305253782,"v":486807.1260078779,"t":1727568000}
+{"o":47418.2305253782,"h":47802.7758494371,"l":47388.9743748978,"c":47771.619176101,"v":430595.9354766253,"t":1727571600}
+{"o":47771.619176101,"h":48011.806539691,"l":47683.724733659,"c":47689.3536036444,"v":541270.0314680696,"t":1727575200}
+{"o":47689.3536036444,"h":47780.5992283122,"l":47482.3280294106,"c":47730.1173030892,"v":426408.3754768512,"t":1727578800}
+{"o":47730.1173030892,"h":47784.9560522178,"l":47432.3375371942,"c":47575.0451061049,"v":348642.0006131475,"t":1727582400}
+{"o":47575.0451061049,"h":47848.7073837748,"l":47267.7812872633,"c":47267.7812872633,"v":364870.7562602127,"t":1727586000}
+{"o":47267.7812872633,"h":47363.0025239605,"l":46966.4927975167,"c":47036.6303848552,"v":389088.8385446587,"t":1727589600}
+{"o":47036.6303848552,"h":47172.3135535411,"l":46917.9559868004,"c":47031.2446189341,"v":406977.4780127114,"t":1727593200}
+{"o":47031.2446189341,"h":47351.5981503838,"l":46919.8508238872,"c":47177.9470112706,"v":385839.9023754366,"t":1727596800}
+{"o":47177.9470112706,"h":47391.8142926082,"l":47159.6080178934,"c":47235.8710531694,"v":317595.2942413024,"t":1727600400}
+{"o":47235.8710531694,"h":47291.4744528562,"l":46696.2155118404,"c":47241.7843586952,"v":356524.442312691,"t":1727604000}
+{"o":47241.7843586952,"h":47459.8156520481,"l":47205.1349913075,"c":47410.8228318987,"v":359366.6750391627,"t":1727607600}
+{"o":47410.8228318987,"h":47577.2543693149,"l":47226.7359106065,"c":47254.0503136558,"v":463591.3210052581,"t":1727611200}
+{"o":47254.0503136558,"h":47666.3657680549,"l":47059.508052255,"c":47592.1679418066,"v":518920.822529764,"t":1727614800}
+{"o":47592.1679418066,"h":47646.9811939001,"l":47394.980204077,"c":47455.0701011637,"v":499836.0001109272,"t":1727618400}
+{"o":47455.0701011637,"h":47650.5801921681,"l":47305.4033692447,"c":47577.7189175039,"v":551397.5368138253,"t":1727622000}
+{"o":47577.7189175039,"h":47640.003806041,"l":47392.39796759,"c":47620.1951682086,"v":462901.8065148604,"t":1727625600}
+{"o":47620.1951682086,"h":47851.4155637455,"l":47594.3892472537,"c":47703.281926162,"v":405527.9168561244,"t":1727629200}
+{"o":47703.281926162,"h":47888.8591210155,"l":47676.0987016581,"c":47788.5980224679,"v":353952.6382138729,"t":1727632800}
+{"o":47788.5980224679,"h":48308.6893754116,"l":47788.5980224679,"c":48239.3392692162,"v":384952.566208203,"t":1727636400}
+{"o":48239.3392692162,"h":48635.1627072769,"l":48149.965900577,"c":48473.3155271613,"v":635872.3915282675,"t":1727640000}
+{"o":48473.3155271613,"h":48934.4880152108,"l":48254.1052097287,"c":48428.2136299146,"v":500948.0072878716,"t":1727643600}
+{"o":48428.2136299146,"h":48656.9702152249,"l":48082.3820361411,"c":48103.9503772536,"v":457613.9592861627,"t":1727647200}
+{"o":48103.9503772536,"h":48179.4415546025,"l":47747.1825814606,"c":47936.7326210957,"v":398077.4883124625,"t":1727650800}
+{"o":47936.7326210957,"h":48111.86907163,"l":47391.5869077196,"c":48002.8743716347,"v":578814.3251165543,"t":1727654400}
+{"o":48002.8743716347,"h":48331.6005215783,"l":47510.0692622202,"c":47567.3334555493,"v":555417.9676285703,"t":1727658000}
+{"o":47567.3334555493,"h":47729.2461676757,"l":47168.5720317186,"c":47196.7451960291,"v":565650.1845056691,"t":1727661600}
+{"o":47196.7451960291,"h":47466.2826590085,"l":46962.3776752426,"c":47233.9918410891,"v":480939.2706666883,"t":1727665200}
+{"o":47233.9918410891,"h":47243.9763809564,"l":46948.9638511452,"c":47179.3597756667,"v":328238.5553641362,"t":1727668800}
+{"o":47179.3597756667,"h":47479.6437797478,"l":47108.7645374717,"c":47464.9538440667,"v":305213.1170022044,"t":1727672400}
+{"o":47464.9538440667,"h":47644.4265360994,"l":47325.9029697465,"c":47325.9029697465,"v":374941.7206056006,"t":1727676000}
+{"o":47325.9029697465,"h":47722.0110205914,"l":47321.4928171454,"c":47439.6395043577,"v":336059.6738761549,"t":1727679600}
+{"o":47439.6395043577,"h":47464.3312725019,"l":47179.5529928883,"c":47315.7331927536,"v":346586.7285131267,"t":1727683200}
+{"o":47315.7331927536,"h":47333.3946709902,"l":46696.2013287642,"c":46712.7011390167,"v":481639.3072113661,"t":1727686800}
+{"o":46712.7011390167,"h":46841.3328557814,"l":46345.9606381595,"c":46681.6094484414,"v":412116.5298431618,"t":1727690400}
+{"o":46681.6094484414,"h":47084.4031612063,"l":46542.2432123203,"c":47069.6975927176,"v":387605.6719185915,"t":1727694000}
+{"o":47069.6975927176,"h":47461.8573538081,"l":46830.1241391557,"c":47401.2887753562,"v":395319.9612875561,"t":1727697600}
+{"o":47401.2887753562,"h":47585.53544251,"l":47289.8930835967,"c":47403.4288375154,"v":636306.7237160499,"t":1727701200}
+{"o":47403.4288375154,"h":47578.9387534267,"l":47089.3117543657,"c":47300.6041137003,"v":554285.2388406061,"t":1727704800}
+{"o":47300.6041137003,"h":47459.7893261529,"l":46614.9455198176,"c":46631.7932472721,"v":502754.0471316053,"t":1727708400}
+{"o":46631.7932472721,"h":46925.005967879,"l":46594.3208770647,"c":46810.9247842626,"v":475226.8089392565,"t":1727712000}
+{"o":46810.9247842626,"h":47064.2046436362,"l":46638.0570749611,"c":47058.0158005113,"v":468607.0960985288,"t":1727715600}
+{"o":47058.0158005113,"h":47084.7445951386,"l":46557.5837066689,"c":46843.3622759155,"v":520594.6052631464,"t":1727719200}
+{"o":46843.3622759155,"h":46968.7900692856,"l":46592.7155633821,"c":46881.8463192838,"v":539672.574611697,"t":1727722800}
+{"o":46881.8463192838,"h":47446.1120100144,"l":46841.1899956962,"c":47394.4572379502,"v":633525.5007414937,"t":1727726400}
+{"o":47394.4572379502,"h":47461.2142364418,"l":47080.2299865876,"c":47104.9613373375,"v":379428.2187929278,"t":1727730000}
+{"o":47104.9613373375,"h":47218.5346536374,"l":46694.9886627752,"c":46713.8870418265,"v":422895.4105244309,"t":1727733600}
+{"o":46713.8870418265,"h":46733.8141056189,"l":45894.3861412318,"c":46121.0940243951,"v":528167.3952265327,"t":1727737200}
+{"o":46121.0940243951,"h":46648.1884984562,"l":45802.5537209879,"c":46607.3160427734,"v":536167.7442532872,"t":1727740800}
+{"o":46607.3160427734,"h":46770.6761026966,"l":46545.5538767967,"c":46658.0055178258,"v":529461.657493513,"t":1727744400}
+{"o":46658.0055178258,"h":46658.4673211088,"l":46253.3153379529,"c":46516.7040053996,"v":402861.6941784842,"t":1727748000}
+{"o":46516.7040053996,"h":46937.9821667741,"l":46476.890851081,"c":46882.8109560321,"v":389385.4652557246,"t":1727751600}
+{"o":46882.8109560321,"h":47133.0391318302,"l":46803.2113571483,"c":47071.9777820286,"v":444073.0093560931,"t":1727755200}
+{"o":47071.9777820286,"h":47105.9163439171,"l":46880.468000248,"c":47001.3685593992,"v":368240.9771929931,"t":1727758800}
+{"o":47001.3685593992,"h":47513.9751616115,"l":47001.3685593992,"c":47430.6190355665,"v":330893.1804740007,"t":1727762400}
+{"o":47430.6190355665,"h":47464.4772067106,"l":47234.2242073698,"c":47427.5264617885,"v":348951.8450007353,"t":1727766000}
+{"o":47427.5264617885,"h":47483.5802499383,"l":47177.2807225293,"c":47306.1965857052,"v":408311.7558463929,"t":1727769600}
+{"o":47306.1965857052,"h":47596.3988748547,"l":47241.6979275965,"c":47411.1678725702,"v":372288.7135459057,"t":1727773200}
+{"o":47411.1678725702,"h":47595.2991942381,"l":47342.6186605386,"c":47519.8190752444,"v":401571.0077357867,"t":1727776800}
+{"o":47519.8190752444,"h":47588.1107781357,"l":47310.4529710816,"c":47332.8512887459,"v":330374.755406257,"t":1727780400}
+{"o":47332.8512887459,"h":47480.2718648263,"l":47120.3496187579,"c":47203.8833886437,"v":369488.0302362024,"t":1727784000}
+{"o":47203.8833886437,"h":47238.5434345955,"l":46095.8939043439,"c":46473.2353535701,"v":732685.4952683776,"t":1727787600}
+{"o":46473.2353535701,"h":46707.9976546376,"l":45318.3799622267,"c":45589.8977908265,"v":941298.8209568652,"t":1727791200}
+{"o":45589.8977908265,"h":45652.8900786335,"l":43253.2159108574,"c":45233.8809735011,"v":1285415.8956177647,"t":1727794800}
+{"o":45233.8809735011,"h":45357.9335315822,"l":44296.9322202986,"c":44888.5020768834,"v":900274.2028306088,"t":1727798400}
+{"o":44888.5020768834,"h":44888.5020768834,"l":43125.0096156952,"c":44638.9811585743,"v":1408067.8406910608,"t":1727802000}
+{"o":44638.9811585743,"h":45206.0238927326,"l":44377.3851266579,"c":44566.617764864,"v":729432.4449190674,"t":1727805600}
+{"o":44566.617764864,"h":44690.4177948572,"l":43922.6760989221,"c":43982.4476756213,"v":560839.8255457068,"t":1727809200}
+{"o":43982.4476756213,"h":44138.126553998,"l":43031.3200201438,"c":43903.8470150694,"v":1013849.0764805265,"t":1727812800}
+{"o":43903.8470150694,"h":44287.758832734,"l":43609.5942018232,"c":44239.6572543739,"v":523088.4564037903,"t":1727816400}
+{"o":44239.6572543739,"h":44239.6572543739,"l":43505.5113633595,"c":43758.2747050277,"v":420851.5969294764,"t":1727820000}
+{"o":43758.2747050277,"h":43994.4869713074,"l":43586.7319774996,"c":43888.5966468169,"v":425233.2074882905,"t":1727823600}
+{"o":43888.5966468169,"h":44023.2702611703,"l":43377.4073868862,"c":43717.8576450332,"v":507444.1722121454,"t":1727827200}
+{"o":43717.8576450332,"h":44252.2833910614,"l":43637.1300770623,"c":44207.0951528909,"v":512993.819757227,"t":1727830800}
+{"o":44207.0951528909,"h":44582.7209777465,"l":44071.0977423873,"c":44562.2933688846,"v":410709.8955219059,"t":1727834400}
+{"o":44562.2933688846,"h":44772.0385918398,"l":44474.3291107216,"c":44522.8442775141,"v":389414.0505393405,"t":1727838000}
+{"o":44522.8442775141,"h":44531.5772620382,"l":44302.2116721636,"c":44350.6576669886,"v":344584.8047211455,"t":1727841600}
+{"o":44350.6576669886,"h":44501.9049907056,"l":44219.4631043973,"c":44362.5770270195,"v":379461.6558907918,"t":1727845200}
+{"o":44362.5770270195,"h":45173.5940661825,"l":44253.4149834296,"c":44871.1346091915,"v":492432.7707097748,"t":1727848800}
+{"o":44871.1346091915,"h":44992.1074486774,"l":44658.689783213,"c":44695.4999723159,"v":409098.396324633,"t":1727852400}
+{"o":44695.4999723159,"h":44912.776134423,"l":44516.1150783955,"c":44786.4511216731,"v":423584.8590046134,"t":1727856000}
+{"o":44786.4511216731,"h":44814.3342850424,"l":44086.5767312158,"c":44166.0935957344,"v":531768.7779774304,"t":1727859600}
+{"o":44166.0935957344,"h":44538.8646818891,"l":44061.703924998,"c":44095.8278398147,"v":464297.9186635615,"t":1727863200}
+{"o":44095.8278398147,"h":44365.1136120317,"l":43904.3457351989,"c":44187.7741080175,"v":480109.8627552761,"t":1727866800}
+{"o":44187.7741080175,"h":44215.7644258179,"l":43443.0495985669,"c":43542.7812513892,"v":588582.8454799355,"t":1727870400}
+{"o":43542.7812513892,"h":44242.7060405054,"l":43174.9504458385,"c":44149.4885748912,"v":677367.1635594112,"t":1727874000}
+{"o":44149.4885748912,"h":44457.9666140711,"l":43905.7969350445,"c":43946.9199354869,"v":818027.0286816261,"t":1727877600}
+{"o":43946.9199354869,"h":44678.0742199451,"l":43922.0754890173,"c":44628.8399277658,"v":681595.9668469803,"t":1727881200}
+{"o":44628.8399277658,"h":44897.1326451625,"l":44149.1822955892,"c":44180.8759277031,"v":873207.7912906524,"t":1727884800}
+{"o":44180.8759277031,"h":44271.4726246619,"l":43802.0871736771,"c":44070.0804690974,"v":887540.380510751,"t":1727888400}
+{"o":44070.0804690974,"h":44114.3067200589,"l":42986.1022363153,"c":43030.3346518128,"v":888198.1170414262,"t":1727892000}
+{"o":43030.3346518128,"h":43203.8599910907,"l":41130.5205713331,"c":42337.1670976646,"v":1194061.5349552198,"t":1727895600}
+{"o":42337.1670976646,"h":42807.7327072719,"l":41920.0435381183,"c":42595.2199126198,"v":778767.3189685113,"t":1727899200}
+{"o":42595.2199126198,"h":42791.4917896069,"l":42261.4924062214,"c":42574.4195515783,"v":455207.3733943683,"t":1727902800}
+{"o":42574.4195515783,"h":42814.7655280905,"l":42154.7264123822,"c":42814.7655280905,"v":449652.4366359647,"t":1727906400}
+{"o":42814.7655280905,"h":42851.1136360393,"l":42393.7580189734,"c":42399.4961437304,"v":338701.7764595553,"t":1727910000}
+{"o":42399.4961437304,"h":42769.5410657953,"l":41945.9907123428,"c":42550.8702287141,"v":648783.0906135367,"t":1727913600}
+{"o":42550.8702287141,"h":42990.5568186192,"l":42527.0312843583,"c":42768.2323431855,"v":509160.4704588836,"t":1727917200}
+{"o":42768.2323431855,"h":43069.2181842835,"l":42667.0435303796,"c":42947.4761785367,"v":417121.9906785153,"t":1727920800}
+{"o":42947.4761785367,"h":43235.6427934774,"l":42834.7786464721,"c":43202.9860961423,"v":388890.3091377213,"t":1727924400}
+{"o":43202.9860961423,"h":43207.5361458121,"l":42890.0135441052,"c":42966.33149859,"v":340688.2525948017,"t":1727928000}
+{"o":42966.33149859,"h":43052.9654328817,"l":42641.6434098452,"c":42729.3237559756,"v":413149.3359636313,"t":1727931600}
+{"o":42729.3237559756,"h":43013.8605853277,"l":42646.6877256511,"c":42848.5145662747,"v":373979.461261179,"t":1727935200}
+{"o":42848.5145662747,"h":42985.3372025792,"l":42301.1210392033,"c":42329.2325405967,"v":504004.8862455036,"t":1727938800}
+{"o":42329.2325405967,"h":42366.9799871649,"l":41067.5137249293,"c":41156.7417341316,"v":663730.5185269745,"t":1727942400}
+{"o":41156.7417341316,"h":41869.097479773,"l":40906.5961319968,"c":41526.2270345248,"v":631235.4092442971,"t":1727946000}
+{"o":41526.2270345248,"h":41817.5321535578,"l":41366.1671778151,"c":41803.9136810058,"v":399680.3719324669,"t":1727949600}
+{"o":41803.9136810058,"h":41889.001715062,"l":41372.0362343001,"c":41410.640643859,"v":402751.9982126787,"t":1727953200}
+{"o":41410.640643859,"h":41421.0676249776,"l":40917.4508389411,"c":41155.1397395405,"v":552610.9305192791,"t":1727956800}
+{"o":41155.1397395405,"h":41537.4593935306,"l":40654.4141762923,"c":41419.1459784845,"v":758821.1356637954,"t":1727960400}
+{"o":41419.1459784845,"h":41905.3170902408,"l":40719.8210246162,"c":40749.0830024684,"v":827069.5266078236,"t":1727964000}
+{"o":40749.0830024684,"h":41148.6656649545,"l":40260.2595619542,"c":40998.5270444392,"v":867010.952267846,"t":1727967600}
+{"o":40998.5270444392,"h":41311.415416567,"l":40404.8989668457,"c":40825.4248725455,"v":692268.2355083632,"t":1727971200}
+{"o":40825.4248725455,"h":41341.4128916861,"l":40544.6183087161,"c":41131.0273586505,"v":615598.2747506083,"t":1727974800}
+{"o":41131.0273586505,"h":41414.3996635079,"l":40877.7582563264,"c":41157.8351161322,"v":538924.4101016237,"t":1727978400}
+{"o":41157.8351161322,"h":41567.931263772,"l":40842.5100639142,"c":41551.9673476976,"v":484737.6028746059,"t":1727982000}
+{"o":41551.9673476976,"h":41701.0689887137,"l":41127.1465939426,"c":41176.5306431006,"v":401428.0439501082,"t":1727985600}
+{"o":41176.5306431006,"h":41512.6528718802,"l":40909.341374473,"c":41470.2520203647,"v":397003.9424510149,"t":1727989200}
+{"o":41470.2520203647,"h":41577.1761040594,"l":41254.9103504183,"c":41422.3838048236,"v":339847.5993617777,"t":1727992800}
+{"o":41422.3838048236,"h":41584.936647874,"l":41109.8646078652,"c":41357.6967567505,"v":349430.0007283666,"t":1727996400}
+{"o":41357.6967567505,"h":41554.0645208932,"l":41116.4803549437,"c":41152.7308883468,"v":453646.7973700379,"t":1728000000}
+{"o":41152.7308883468,"h":41935.6854197077,"l":41116.1957645859,"c":41760.9498398671,"v":509662.1262139173,"t":1728003600}
+{"o":41760.9498398671,"h":41865.8070215327,"l":41517.4205853939,"c":41607.8628129172,"v":388111.9758539078,"t":1728007200}
+{"o":41607.8628129172,"h":41651.8880137013,"l":41364.7075046802,"c":41540.2296881593,"v":384291.8663681787,"t":1728010800}
+{"o":41540.2296881593,"h":41847.8831831361,"l":41540.2296881593,"c":41663.4681421285,"v":318713.3248509461,"t":1728014400}
+{"o":41663.4681421285,"h":42203.3845816546,"l":41612.2374171325,"c":42122.3138344551,"v":345109.5409521184,"t":1728018000}
+{"o":42122.3138344551,"h":42242.468338697,"l":41855.4123806466,"c":41909.9436451384,"v":413284.4012090962,"t":1728021600}
+{"o":41909.9436451384,"h":42274.3029269409,"l":41820.6562498663,"c":42224.592266583,"v":409636.4124001809,"t":1728025200}
+{"o":42224.592266583,"h":42654.2967153852,"l":42108.4705243409,"c":42344.0027493823,"v":487015.4290694205,"t":1728028800}
+{"o":42344.0027493823,"h":42507.3584497976,"l":42213.8118264139,"c":42284.0396813086,"v":414116.9821652915,"t":1728032400}
+{"o":42284.0396813086,"h":42430.1124764482,"l":42091.5914917944,"c":42158.0116068345,"v":327338.444280563,"t":1728036000}
+{"o":42158.0116068345,"h":42406.0735370938,"l":42157.9073397527,"c":42370.2713651873,"v":311051.1333786368,"t":1728039600}
+{"o":42370.2713651873,"h":43031.0873474402,"l":42111.3806138227,"c":43011.1385846985,"v":650894.7382768732,"t":1728043200}
+{"o":43011.1385846985,"h":43151.2442400339,"l":42464.563448608,"c":42701.2819020942,"v":815278.27951327,"t":1728046800}
+{"o":42701.2819020942,"h":42709.9219285092,"l":41772.1431205735,"c":42307.5975776757,"v":802691.4521997051,"t":1728050400}
+{"o":42307.5975776757,"h":43118.10961134,"l":42288.919917315,"c":43077.9699364719,"v":686255.7637873057,"t":1728054000}
+{"o":43077.9699364719,"h":43867.424069203,"l":42901.828744679,"c":43538.1479076841,"v":640870.848818279,"t":1728057600}
+{"o":43538.1479076841,"h":43580.2663165494,"l":43110.3452929918,"c":43191.1223953734,"v":604918.2460296091,"t":1728061200}
+{"o":43191.1223953734,"h":43516.8112045039,"l":43048.7729158308,"c":43516.8112045039,"v":562619.327349357,"t":1728064800}
+{"o":43516.8112045039,"h":43719.9892033536,"l":43416.2218694711,"c":43517.9187671926,"v":463570.6256454465,"t":1728068400}
+{"o":43517.9187671926,"h":43741.4046013458,"l":43199.4433489377,"c":43473.1316331936,"v":423340.3715001731,"t":1728072000}
+{"o":43473.1316331936,"h":43728.4187208392,"l":43334.6016088484,"c":43430.4937157514,"v":453515.9089389856,"t":1728075600}
+{"o":43430.4937157514,"h":43547.1856431576,"l":43117.2740238692,"c":43232.0635649288,"v":398964.7776112069,"t":1728079200}
+{"o":43232.0635649288,"h":43384.3554467174,"l":43053.0228258831,"c":43323.2648424174,"v":322541.3203438419,"t":1728082800}
+{"o":43323.2648424174,"h":43565.3125895259,"l":43271.4765239761,"c":43565.306389134,"v":341894.4155661275,"t":1728086400}
+{"o":43565.306389134,"h":43570.0719029674,"l":43207.351069517,"c":43414.8491133075,"v":377573.1009429786,"t":1728090000}
+{"o":43414.8491133075,"h":43475.9114097614,"l":42996.5397122946,"c":43067.4652307641,"v":429211.2129855541,"t":1728093600}
+{"o":43067.4652307641,"h":43076.0680736695,"l":42859.5124353123,"c":42909.6888010715,"v":517547.049101061,"t":1728097200}
+{"o":42909.6888010715,"h":43184.1171727973,"l":42650.5924482444,"c":43049.233227241,"v":497016.3422640046,"t":1728100800}
+{"o":43049.233227241,"h":43427.9191514025,"l":43038.840864396,"c":43420.5501366251,"v":499400.0087463368,"t":1728104400}
+{"o":43420.5501366251,"h":43691.9468785937,"l":43251.074561321,"c":43650.2540417429,"v":430280.6237597153,"t":1728108000}
+{"o":43650.2540417429,"h":43731.2938359779,"l":43381.7859071304,"c":43504.2505359769,"v":388379.9809921207,"t":1728111600}
+{"o":43504.2505359769,"h":43837.1284147099,"l":43467.1800384971,"c":43685.5202692046,"v":394044.9922847049,"t":1728115200}
+{"o":43685.5202692046,"h":43827.4533383513,"l":43670.8627551346,"c":43765.1254644153,"v":315641.4219385593,"t":1728118800}
+{"o":43765.1254644153,"h":43770.7023506145,"l":43216.0096699238,"c":43547.1816128252,"v":333058.5947570801,"t":1728122400}
+{"o":43547.1816128252,"h":43629.5948198174,"l":43345.657610017,"c":43397.4487208944,"v":310427.8371426145,"t":1728126000}
+{"o":43397.4487208944,"h":43582.5310455343,"l":43369.3654654669,"c":43566.6398488303,"v":359578.3031479719,"t":1728129600}
+{"o":43566.6398488303,"h":43617.347368256,"l":43170.011927165,"c":43187.1534167382,"v":422603.8863033313,"t":1728133200}
+{"o":43187.1534167382,"h":43537.6453693709,"l":43107.2586158922,"c":43296.4041701885,"v":428975.7702561573,"t":1728136800}
+{"o":43296.4041701885,"h":43354.2478680109,"l":43117.1667192655,"c":43218.298114909,"v":307394.8137162175,"t":1728140400}
+{"o":43218.298114909,"h":43260.0763195518,"l":42994.2918492098,"c":43006.4493344114,"v":357745.4833299512,"t":1728144000}
+{"o":43006.4493344114,"h":43210.6854611398,"l":42986.47846577,"c":43171.3558366332,"v":358092.6542220323,"t":1728147600}
+{"o":43171.3558366332,"h":43226.1787703431,"l":42808.2894573422,"c":43036.6559877013,"v":537881.7364067974,"t":1728151200}
+{"o":43036.6559877013,"h":43194.0659744789,"l":42939.5672905722,"c":42996.8919598882,"v":503572.0848301244,"t":1728154800}
+{"o":42996.8919598882,"h":43022.2725433516,"l":42641.1316244142,"c":42656.1838508035,"v":351810.0590905763,"t":1728158400}
+{"o":42656.1838508035,"h":43017.5585310366,"l":42656.1838508035,"c":42838.9166724755,"v":293348.6187529289,"t":1728162000}
+{"o":42838.9166724755,"h":43244.768893397,"l":42833.198314954,"c":43240.7942554036,"v":316158.7301489881,"t":1728165600}
+{"o":43240.7942554036,"h":43242.3706356886,"l":43046.5072093408,"c":43123.9248885089,"v":337712.2017211915,"t":1728169200}
+{"o":43123.9248885089,"h":43159.2954180747,"l":42948.0856669717,"c":43039.3772668712,"v":268867.5665764745,"t":1728172800}
+{"o":43039.3772668712,"h":43402.9140842225,"l":42984.907317864,"c":43401.4385064949,"v":356228.7245643827,"t":1728176400}
+{"o":43401.4385064949,"h":43422.265934831,"l":43221.5579149899,"c":43301.0077286243,"v":346160.7153284124,"t":1728180000}
+{"o":43301.0077286243,"h":43565.8232630453,"l":43139.8524001118,"c":43168.7730918872,"v":259880.230790621,"t":1728183600}
+{"o":43168.7730918872,"h":43296.0949636084,"l":42969.9321285203,"c":43074.773962955,"v":238621.0385566605,"t":1728187200}
+{"o":43074.773962955,"h":43224.3640654553,"l":42997.5555616644,"c":43140.440783691,"v":212903.5609869455,"t":1728190800}
+{"o":43140.440783691,"h":43366.8043536925,"l":43113.0309574671,"c":43272.0276930434,"v":228888.4809187709,"t":1728194400}
+{"o":43272.0276930434,"h":43382.0959137418,"l":43193.602490005,"c":43242.1612961037,"v":231573.158282501,"t":1728198000}
+{"o":43242.1612961037,"h":43485.2581911728,"l":43139.7635459908,"c":43345.2622690145,"v":387185.0771688413,"t":1728201600}
+{"o":43345.2622690145,"h":43632.3404790726,"l":43334.5894843376,"c":43476.2652068243,"v":307187.5363052845,"t":1728205200}
+{"o":43476.2652068243,"h":43571.9689466742,"l":43359.1777460853,"c":43409.733538573,"v":323567.1061334815,"t":1728208800}
+{"o":43409.733538573,"h":43675.6648498331,"l":43370.3884706947,"c":43564.351154468,"v":372123.346668551,"t":1728212400}
+{"o":43564.351154468,"h":43745.8525543896,"l":43539.3120156454,"c":43716.8393011099,"v":360717.0228146891,"t":1728216000}
+{"o":43716.8393011099,"h":43862.454469081,"l":43672.2424872147,"c":43674.6192651835,"v":419267.2457591165,"t":1728219600}
+{"o":43674.6192651835,"h":44338.7056564368,"l":43590.7366718047,"c":44275.2565414348,"v":521975.6387285317,"t":1728223200}
+{"o":44275.2565414348,"h":44361.648487547,"l":43752.2759211345,"c":44173.8096434605,"v":710492.4764961608,"t":1728226800}
+{"o":44173.8096434605,"h":44323.4555435662,"l":43826.6684042691,"c":43828.1300176023,"v":597607.7713932175,"t":1728230400}
+{"o":43828.1300176023,"h":44045.3246738021,"l":43811.48847761,"c":43882.0272585276,"v":429390.5608083559,"t":1728234000}
+{"o":43882.0272585276,"h":44165.5999494487,"l":43882.0272585276,"c":44124.1002607829,"v":408656.7019109172,"t":1728237600}
+{"o":44124.1002607829,"h":44326.3299339409,"l":43933.3055050175,"c":43992.9777177758,"v":430834.9024347891,"t":1728241200}
+{"o":46071.3742371279,"h":46274.51821903,"l":45882.117391407,"c":46071.3742371279,"v":393308.9919419828,"t":1721044800}
+{"o":46071.3742371279,"h":46660.9484249133,"l":45891.0684698045,"c":46358.5310055411,"v":452897.5724246032,"t":1721048400}
+{"o":46358.5310055411,"h":46641.673633333,"l":45932.7549845792,"c":46424.4009891066,"v":476818.7803835162,"t":1721052000}
+{"o":46424.4009891066,"h":46659.0642857733,"l":46097.5830496187,"c":46286.6841368976,"v":529899.4264585753,"t":1721055600}
+{"o":46286.6841368976,"h":46908.3430118111,"l":46184.8389654684,"c":46590.2344763499,"v":656751.4677869147,"t":1721059200}
+{"o":46590.2344763499,"h":47073.1233617797,"l":46449.3661134512,"c":46688.614048765,"v":597471.9503237606,"t":1721062800}
+{"o":46688.614048765,"h":47383.7852267742,"l":46535.0679070792,"c":47174.293660636,"v":583286.6433498149,"t":1721066400}
+{"o":47174.293660636,"h":47598.9521836063,"l":46840.6598597454,"c":47040.7254135798,"v":691018.3366137628,"t":1721070000}
+{"o":47040.7254135798,"h":47537.1240132475,"l":46999.0585516377,"c":47427.9608842553,"v":509256.8310394469,"t":1721073600}
+{"o":47427.9608842553,"h":47668.1183878992,"l":47193.8737438473,"c":47215.6946796554,"v":461159.2207184431,"t":1721077200}
+{"o":47215.6946796554,"h":48250.5012856172,"l":47187.7677686854,"c":48050.4411850734,"v":579637.1560413681,"t":1721080800}
+{"o":48050.4411850734,"h":48396.1125186295,"l":47788.8250362752,"c":48197.0874269359,"v":618378.4482551244,"t":1721084400}
+{"o":48197.0874269359,"h":48436.4497521529,"l":47755.8134748766,"c":47811.2472802016,"v":670165.9175636129,"t":1721088000}
+{"o":47811.2472802016,"h":48001.62153523,"l":47610.5369588675,"c":47889.784283528,"v":458225.2301713902,"t":1721091600}
+{"o":47889.784283528,"h":47904.3378300327,"l":47301.2939259451,"c":47392.6338105965,"v":394518.801519013,"t":1721095200}
+{"o":47392.6338105965,"h":47833.6726522525,"l":47255.6768184777,"c":47766.6157104351,"v":393131.5764851304,"t":1721098800}
+{"o":47766.6157104351,"h":47978.6057717937,"l":47612.5061948671,"c":47836.5857271612,"v":358045.6254504008,"t":1721102400}
+{"o":47836.5857271612,"h":48033.1420077267,"l":46335.193603014,"c":47038.1392116642,"v":584098.2308563569,"t":1721106000}
+{"o":47038.1392116642,"h":47469.6192346247,"l":46512.8324126944,"c":46549.1079694795,"v":461750.487874034,"t":1721109600}
+{"o":46549.1079694795,"h":47091.0114231726,"l":46538.2348174206,"c":46745.1352965192,"v":487408.8515214326,"t":1721113200}
+{"o":46745.1352965192,"h":47045.0879145127,"l":46166.337290474,"c":46728.0284751724,"v":467965.4840295414,"t":1721116800}
+{"o":46728.0284751724,"h":47151.0063906637,"l":46557.8750240343,"c":46921.7068811031,"v":403710.9486138572,"t":1721120400}
+{"o":46921.7068811031,"h":47361.0070027361,"l":46805.2678286142,"c":47323.413187517,"v":428769.0136486241,"t":1721124000}
+{"o":47323.413187517,"h":47670.707676514,"l":47132.5070631737,"c":47601.2225894913,"v":473380.7594268996,"t":1721127600}
+{"o":47601.2225894913,"h":47787.9077396018,"l":47120.5152240416,"c":47165.546314845,"v":493969.1931394817,"t":1721131200}
+{"o":47165.546314845,"h":47581.326276371,"l":47082.0197894299,"c":47100.8462053373,"v":485284.3908589192,"t":1721134800}
+{"o":47100.8462053373,"h":47290.3652840566,"l":46751.7375106196,"c":47172.681051398,"v":519248.8217701135,"t":1721138400}
+{"o":47172.681051398,"h":48827.7457996512,"l":47089.8836972763,"c":48688.8065382986,"v":682046.8311900926,"t":1721142000}
+{"o":48688.8065382986,"h":48958.1979820929,"l":48102.3458908623,"c":48694.8048858359,"v":802363.2110408624,"t":1721145600}
+{"o":48694.8048858359,"h":49163.098194001,"l":48453.1236742186,"c":49048.31238102,"v":589200.5038897974,"t":1721149200}
+{"o":49048.31238102,"h":49124.1671017013,"l":48746.1212277162,"c":49018.1266932805,"v":548293.3629416795,"t":1721152800}
+{"o":49018.1266932805,"h":49166.9129816555,"l":48708.0827931086,"c":48990.4020022047,"v":380021.0935680007,"t":1721156400}
+{"o":48990.4020022047,"h":49025.3267691271,"l":48307.8498155035,"c":48327.1998685143,"v":457089.394911117,"t":1721160000}
+{"o":48327.1998685143,"h":48777.8108141149,"l":48280.7031622177,"c":48572.8496068033,"v":371016.7246664676,"t":1721163600}
+{"o":48572.8496068033,"h":48638.9354168618,"l":48127.5785180079,"c":48401.3401443963,"v":429393.3212551347,"t":1721167200}
+{"o":48401.3401443963,"h":48965.6721312262,"l":48334.1751688704,"c":48597.5552657676,"v":352343.4845174724,"t":1721170800}
+{"o":48597.5552657676,"h":48907.1370875061,"l":48536.3343300691,"c":48810.8013393948,"v":398722.1855504686,"t":1721174400}
+{"o":48810.8013393948,"h":49570.548252792,"l":48781.0628438606,"c":49001.2375396228,"v":552148.8295706104,"t":1721178000}
+{"o":49001.2375396228,"h":49173.5511622674,"l":48731.96303371,"c":48755.9573648357,"v":356117.0436660342,"t":1721181600}
+{"o":48755.9573648357,"h":48782.1198381282,"l":48424.0348089261,"c":48710.5928403303,"v":359901.2765650902,"t":1721185200}
+{"o":48710.5928403303,"h":48899.2313256608,"l":48486.7210689357,"c":48817.3601882835,"v":356841.1146823174,"t":1721188800}
+{"o":48817.3601882835,"h":49185.2400202569,"l":48734.1042182732,"c":48854.1943284543,"v":425894.3057090354,"t":1721192400}
+{"o":48854.1943284543,"h":49090.6160409885,"l":48692.2109798736,"c":48776.6143544236,"v":334846.864087156,"t":1721196000}
+{"o":48776.6143544236,"h":48800.0875513895,"l":48431.0217995885,"c":48602.2031237889,"v":342586.1137613029,"t":1721199600}
+{"o":48602.2031237889,"h":49229.8166485289,"l":48278.5251597334,"c":48994.2092292417,"v":426921.2777976702,"t":1721203200}
+{"o":48994.2092292417,"h":49484.8038359676,"l":48865.9079305007,"c":49470.0995326708,"v":345314.4878729347,"t":1721206800}
+{"o":49470.0995326708,"h":49470.4911744466,"l":49126.911675874,"c":49183.4669260471,"v":304319.7220304788,"t":1721210400}
+{"o":49183.4669260471,"h":49203.9607996285,"l":48479.1305425402,"c":48650.1209390991,"v":367824.4158601669,"t":1721214000}
+{"o":48650.1209390991,"h":48851.2465936031,"l":48548.4829152992,"c":48667.4998076688,"v":346347.4188153898,"t":1721217600}
+{"o":48667.4998076688,"h":49017.6119056833,"l":48307.8109379375,"c":48956.8490325258,"v":435710.7255148822,"t":1721221200}
+{"o":48956.8490325258,"h":49006.4194741293,"l":48410.3709681264,"c":48498.2077993761,"v":405737.8616652376,"t":1721224800}
+{"o":48498.2077993761,"h":48591.0641963445,"l":47716.1229437595,"c":47836.7446701161,"v":435919.9713681596,"t":1721228400}
+{"o":47836.7446701161,"h":47888.7868932919,"l":46785.7344400036,"c":47159.2218005045,"v":589353.1842260322,"t":1721232000}
+{"o":47159.2218005045,"h":47597.6963279036,"l":47076.0313587126,"c":47319.677661963,"v":436586.9687805172,"t":1721235600}
+{"o":47319.677661963,"h":47679.106039977,"l":47227.7757044991,"c":47373.3882759587,"v":341985.1101623495,"t":1721239200}
+{"o":47373.3882759587,"h":47613.8801014116,"l":47224.2825871617,"c":47414.2541344895,"v":344895.2306137403,"t":1721242800}
+{"o":47414.2541344895,"h":47587.2420534092,"l":47238.1165819034,"c":47247.4031805604,"v":353271.2907864622,"t":1721246400}
+{"o":47247.4031805604,"h":47423.3127357956,"l":46861.1756152401,"c":47321.855130764,"v":411864.8356038606,"t":1721250000}
+{"o":47321.855130764,"h":47469.2317983297,"l":47091.8702878847,"c":47162.1608289863,"v":391417.6193506386,"t":1721253600}
+{"o":47162.1608289863,"h":47261.696363295,"l":46944.4898773226,"c":47040.0244534967,"v":314262.8861167582,"t":1721257200}
+{"o":47040.0244534967,"h":47877.3668851783,"l":47023.6599751008,"c":47768.5891686062,"v":333718.8768178594,"t":1721260800}
+{"o":47768.5891686062,"h":48153.534039861,"l":47658.0910908363,"c":48132.9053128469,"v":316497.0850600965,"t":1721264400}
+{"o":48132.9053128469,"h":48348.5496106274,"l":47483.9077735598,"c":47961.742020565,"v":389378.3174582057,"t":1721268000}
+{"o":47961.742020565,"h":48254.8512067295,"l":47901.9231048889,"c":48071.2415619923,"v":318381.1173419929,"t":1721271600}
+{"o":48071.2415619923,"h":48108.0513482601,"l":47632.5769724533,"c":47701.0388904868,"v":342007.2554103859,"t":1721275200}
+{"o":47701.0388904868,"h":48256.3421685491,"l":47509.8765680598,"c":48141.3860969144,"v":356226.549134275,"t":1721278800}
+{"o":48141.3860969144,"h":48375.876300363,"l":47997.4641178375,"c":48327.3366623695,"v":401698.2835688762,"t":1721282400}
+{"o":48327.3366623695,"h":48363.4669488817,"l":47964.9710390581,"c":47983.0520169113,"v":440878.7863309729,"t":1721286000}
+{"o":47983.0520169113,"h":48260.6148850115,"l":47854.467072562,"c":48220.8579263192,"v":413802.931792227,"t":1721289600}
+{"o":48220.8579263192,"h":48368.2344280742,"l":48096.8780207934,"c":48229.7275115213,"v":383363.4955481871,"t":1721293200}
+{"o":48229.7275115213,"h":48229.7275115213,"l":47867.0619417077,"c":48150.6908086858,"v":361493.1746196506,"t":1721296800}
+{"o":48150.6908086858,"h":48271.1672264532,"l":47921.6390408517,"c":48228.8640677087,"v":382938.775292767,"t":1721300400}
+{"o":48228.8640677087,"h":48840.8765854789,"l":48212.487807145,"c":48676.1466548267,"v":438706.4474507624,"t":1721304000}
+{"o":48676.1466548267,"h":48874.6860808392,"l":48395.1428813535,"c":48609.6634902942,"v":451845.9715211872,"t":1721307600}
+{"o":48609.6634902942,"h":48735.5740096479,"l":47672.7196214524,"c":47806.4188220404,"v":559310.1454070985,"t":1721311200}
+{"o":47806.4188220404,"h":47806.4188220404,"l":47203.0597046738,"c":47298.0726063665,"v":569747.6900432693,"t":1721314800}
+{"o":47298.0726063665,"h":47691.1510521503,"l":46902.3496261683,"c":47645.8749251341,"v":496916.8785408235,"t":1721318400}
+{"o":47645.8749251341,"h":47685.7739477888,"l":47127.3666153378,"c":47172.5313664954,"v":396582.3105380422,"t":1721322000}
+{"o":47172.5313664954,"h":47587.9184424931,"l":47004.8605500863,"c":47302.2132360148,"v":455128.4955366428,"t":1721325600}
+{"o":47302.2132360148,"h":47636.3202546165,"l":47043.9845353657,"c":47464.8826716337,"v":389409.3657772888,"t":1721329200}
+{"o":47464.8826716337,"h":47789.8167349749,"l":47288.8977017353,"c":47789.8167349749,"v":342971.5317343587,"t":1721332800}
+{"o":47789.8167349749,"h":47927.2764221284,"l":47622.3570094125,"c":47902.9567828641,"v":327008.5164573999,"t":1721336400}
+{"o":47902.9567828641,"h":48528.3270196027,"l":47764.6529417148,"c":48363.239181436,"v":406271.2560710859,"t":1721340000}
+{"o":48363.239181436,"h":48463.6163249371,"l":48059.6312189855,"c":48149.3023982822,"v":336877.4922481179,"t":1721343600}
+{"o":48149.3023982822,"h":48203.4573930895,"l":47705.9500592667,"c":47797.6871486262,"v":421974.3564510486,"t":1721347200}
+{"o":47797.6871486262,"h":47964.0784218747,"l":47249.5548649498,"c":47944.6901982968,"v":353554.9290215406,"t":1721350800}
+{"o":47944.6901982968,"h":48309.5302396583,"l":47777.0129142705,"c":48002.7713211564,"v":336089.5478148411,"t":1721354400}
+{"o":48002.7713211564,"h":48980.0335067663,"l":47988.6158368753,"c":48932.5051166483,"v":425369.6757362011,"t":1721358000}
+{"o":48932.5051166483,"h":49100.4535029832,"l":48630.0589800458,"c":48630.4349500182,"v":352194.4599184149,"t":1721361600}
+{"o":48630.4349500182,"h":49099.8416247094,"l":48594.5518087133,"c":49058.2199031693,"v":331725.8766330482,"t":1721365200}
+{"o":49058.2199031693,"h":50064.3640551918,"l":49030.2031629029,"c":49735.113789512,"v":459835.9894629465,"t":1721368800}
+{"o":49735.113789512,"h":49741.9397552784,"l":48648.1055981095,"c":48832.9294471325,"v":444158.1647894525,"t":1721372400}
+{"o":48832.9294471325,"h":49088.6923805072,"l":48172.7175152152,"c":48946.2342084314,"v":529184.2895770763,"t":1721376000}
+{"o":48946.2342084314,"h":49411.6942593496,"l":48521.7436464435,"c":48602.882685728,"v":487539.0837904204,"t":1721379600}
+{"o":48602.882685728,"h":49289.2183077078,"l":48494.6694298547,"c":48999.2507663006,"v":390999.6804879212,"t":1721383200}
+{"o":48999.2507663006,"h":49260.0430920706,"l":48902.2660489096,"c":49181.2798529609,"v":336283.6730361394,"t":1721386800}
+{"o":49181.2798529609,"h":49679.4010393851,"l":49079.1848669441,"c":49559.820258121,"v":380138.749139689,"t":1721390400}
+{"o":49559.820258121,"h":50754.631923276,"l":49123.0745227505,"c":50511.7292916109,"v":513541.5639176846,"t":1721394000}
+{"o":50511.7292916109,"h":51069.2173379631,"l":50387.0480528645,"c":51039.3691621367,"v":580211.1060191581,"t":1721397600}
+{"o":51039.3691621367,"h":51128.7575790707,"l":50549.1277254055,"c":51075.2810052863,"v":592432.0619133289,"t":1721401200}
+{"o":51075.2810052863,"h":51907.4710820542,"l":51055.7856565057,"c":51210.6661012454,"v":680847.8773415945,"t":1721404800}
+{"o":51210.6661012454,"h":51633.526739402,"l":51060.0860436471,"c":51581.8339402445,"v":464547.5971027486,"t":1721408400}
+{"o":51581.8339402445,"h":51612.8868739293,"l":50910.8246130235,"c":51377.516703462,"v":371139.0382229476,"t":1721412000}
+{"o":51377.516703462,"h":51729.0588978715,"l":51318.2025794044,"c":51574.6238937203,"v":464788.1330323518,"t":1721415600}
+{"o":51574.6238937203,"h":51607.7429739351,"l":50820.8093668135,"c":51162.3296128585,"v":445730.709651046,"t":1721419200}
+{"o":51162.3296128585,"h":51423.7056114772,"l":50820.5385447295,"c":50867.2517385276,"v":396919.5680013166,"t":1721422800}
+{"o":50867.2517385276,"h":51274.6165714032,"l":50867.2517385276,"c":51053.5037574643,"v":381453.1166500266,"t":1721426400}
+{"o":51053.5037574643,"h":51316.5962188969,"l":51044.1027486093,"c":51183.8874687352,"v":339467.9758410325,"t":1721430000}
+{"o":51183.8874687352,"h":51372.3659189212,"l":50926.4441107649,"c":51265.3234176808,"v":376630.8885455792,"t":1721433600}
+{"o":51265.3234176808,"h":51682.1466930014,"l":51229.5449187851,"c":51510.8002312035,"v":336320.1050786026,"t":1721437200}
+{"o":51510.8002312035,"h":51982.9382004617,"l":51382.2741108822,"c":51725.0179777028,"v":292452.2275839559,"t":1721440800}
+{"o":51725.0179777028,"h":51895.1727959204,"l":51298.0080368281,"c":51328.4952129788,"v":279760.1337944234,"t":1721444400}
+{"o":51328.4952129788,"h":51564.1847100799,"l":51308.7626530654,"c":51535.7919615795,"v":263746.1686092971,"t":1721448000}
+{"o":51535.7919615795,"h":51551.0325406031,"l":51193.4599105725,"c":51429.3531264834,"v":312248.312926789,"t":1721451600}
+{"o":51429.3531264834,"h":51533.7737660975,"l":51159.2237516375,"c":51198.0825580169,"v":294962.2093121923,"t":1721455200}
+{"o":51198.0825580169,"h":51282.4333594797,"l":50973.3281001689,"c":51017.6081554795,"v":278704.2593441529,"t":1721458800}
+{"o":51017.6081554795,"h":51265.9746494544,"l":50946.6597619785,"c":51044.6368086796,"v":295276.6662331269,"t":1721462400}
+{"o":51044.6368086796,"h":51387.3621201424,"l":50919.8256745563,"c":51156.8892035953,"v":310547.2807600976,"t":1721466000}
+{"o":51156.8892035953,"h":51289.7574991898,"l":50976.6800755278,"c":51041.8249828628,"v":331107.4828837897,"t":1721469600}
+{"o":51041.8249828628,"h":51079.2893077033,"l":50738.0660493898,"c":50827.8293177674,"v":309588.0134829651,"t":1721473200}
+{"o":50827.8293177674,"h":51116.3536985349,"l":50827.8293177674,"c":50967.1017041803,"v":325716.6935975787,"t":1721476800}
+{"o":50967.1017041803,"h":51050.4379780184,"l":50626.8544169942,"c":50902.2705364175,"v":376708.558482562,"t":1721480400}
+{"o":50902.2705364175,"h":51256.100666138,"l":50846.0593644687,"c":51153.3218679759,"v":520065.6806201761,"t":1721484000}
+{"o":51153.3218679759,"h":51352.0826320002,"l":51060.061635143,"c":51196.1418149572,"v":416100.4023442087,"t":1721487600}
+{"o":51196.1418149572,"h":51569.0367167188,"l":51119.5207789856,"c":51340.2635761895,"v":443485.2020461307,"t":1721491200}
+{"o":51340.2635761895,"h":52764.7434125789,"l":51235.1168345431,"c":52707.0586926004,"v":515900.1332517574,"t":1721494800}
+{"o":52707.0586926004,"h":52814.0782841972,"l":52379.8137592699,"c":52518.3412086905,"v":388218.4422533252,"t":1721498400}
+{"o":52518.3412086905,"h":52702.9634282802,"l":52098.8515429565,"c":52179.5084220383,"v":379935.3005008626,"t":1721502000}
+{"o":52179.5084220383,"h":52670.1771883045,"l":52168.1422351055,"c":52543.3713098806,"v":365042.9053664162,"t":1721505600}
+{"o":52543.3713098806,"h":52817.1201815347,"l":52255.8472143686,"c":52793.3523078749,"v":362589.7550389986,"t":1721509200}
+{"o":52793.3523078749,"h":52962.8417581897,"l":52325.4851909284,"c":52451.2268469046,"v":361678.5030266021,"t":1721512800}
+{"o":52451.2268469046,"h":52738.1982208519,"l":52409.778128712,"c":52518.2881632644,"v":259333.486168459,"t":1721516400}
+{"o":52518.2881632644,"h":52694.604425571,"l":52281.3495433892,"c":52348.2178824987,"v":269305.4451370573,"t":1721520000}
+{"o":52348.2178824987,"h":52789.1038410599,"l":52327.2644744461,"c":52650.2543984504,"v":291563.6486080701,"t":1721523600}
+{"o":52650.2543984504,"h":53077.1632202855,"l":52504.281434206,"c":52525.5852301244,"v":294223.6097256208,"t":1721527200}
+{"o":52525.5852301244,"h":52650.3172942672,"l":52357.9776179979,"c":52392.4581346374,"v":274138.9228280443,"t":1721530800}
+{"o":52392.4581346374,"h":52576.3618974059,"l":52322.9956446954,"c":52380.413703193,"v":272063.5779119762,"t":1721534400}
+{"o":52380.413703193,"h":52469.9236644932,"l":52196.7065236858,"c":52379.5358901849,"v":295291.5925488268,"t":1721538000}
+{"o":52379.5358901849,"h":52460.3260362143,"l":51788.9340836129,"c":51846.6163025558,"v":331372.4178998649,"t":1721541600}
+{"o":51846.6163025558,"h":52008.3876600057,"l":51741.1416838476,"c":51830.2229317911,"v":300853.6222382018,"t":1721545200}
+{"o":51830.2229317911,"h":52023.6077231458,"l":51812.3027758617,"c":51883.5148441142,"v":277393.0069654356,"t":1721548800}
+{"o":51883.5148441142,"h":52242.9449866748,"l":51822.6700849075,"c":52241.8319879114,"v":276919.3182141507,"t":1721552400}
+{"o":52241.8319879114,"h":52337.9444901582,"l":52077.971550963,"c":52088.522559184,"v":299740.237271874,"t":1721556000}
+{"o":52088.522559184,"h":52323.8260021848,"l":52062.6123924033,"c":52296.5113238471,"v":325561.9002313144,"t":1721559600}
+{"o":52296.5113238471,"h":52455.9407209283,"l":52152.3258788975,"c":52249.9900526811,"v":352495.2872454646,"t":1721563200}
+{"o":52249.9900526811,"h":52450.9710588634,"l":51918.8759019756,"c":52092.9116942856,"v":358103.1020145073,"t":1721566800}
+{"o":52092.9116942856,"h":52793.6457973635,"l":51871.1398254454,"c":52658.4408553375,"v":487556.7136640426,"t":1721570400}
+{"o":52658.4408553375,"h":53406.0823932865,"l":52370.8686154236,"c":53075.3389875886,"v":551079.7970508423,"t":1721574000}
+{"o":53075.3389875886,"h":53611.2152507677,"l":52803.6878905886,"c":53540.7162916794,"v":489601.989718708,"t":1721577600}
+{"o":53540.7162916794,"h":53607.206047227,"l":52249.3302676954,"c":52498.9213381551,"v":602098.9240445107,"t":1721581200}
+{"o":52498.9213381551,"h":53807.2942451468,"l":51625.1839285544,"c":52925.4276604001,"v":1140542.8053943745,"t":1721584800}
+{"o":52925.4276604001,"h":53865.9488103043,"l":52741.5323265035,"c":53840.0320640209,"v":555300.7957214911,"t":1721588400}
+{"o":53840.0320640209,"h":55839.4088914019,"l":53683.4352405203,"c":55134.0538265649,"v":837308.1660450603,"t":1721592000}
+{"o":55134.0538265649,"h":55890.974621842,"l":54897.9579449075,"c":55750.101778494,"v":642034.5215363045,"t":1721595600}
+{"o":55750.101778494,"h":55778.2611650127,"l":54764.0595023254,"c":55634.9249441883,"v":579239.2709063343,"t":1721599200}
+{"o":55634.9249441883,"h":56092.8410053216,"l":55526.5427014574,"c":55787.6730320479,"v":502305.1878532346,"t":1721602800}
+{"o":55787.6730320479,"h":56159.9951092428,"l":55273.7232876621,"c":55356.1202090682,"v":524855.9224902163,"t":1721606400}
+{"o":55356.1202090682,"h":55447.7168456899,"l":54834.3083794119,"c":54870.3808087618,"v":456306.2890410568,"t":1721610000}
+{"o":54870.3808087618,"h":55414.5574660546,"l":54769.7697969898,"c":55154.1730946711,"v":442536.8884588696,"t":1721613600}
+{"o":55154.1730946711,"h":55206.1112419339,"l":54662.0639274868,"c":54718.3526849819,"v":384090.7468988309,"t":1721617200}
+{"o":54718.3526849819,"h":54975.6638395218,"l":54634.4629335187,"c":54837.2081376136,"v":352349.5805654232,"t":1721620800}
+{"o":54837.2081376136,"h":54908.0130394828,"l":53908.3405956344,"c":54228.4596522054,"v":411317.8386058584,"t":1721624400}
+{"o":54228.4596522054,"h":54482.1827091409,"l":53928.0962086167,"c":54289.6540767549,"v":539206.9179580003,"t":1721628000}
+{"o":54289.6540767549,"h":54290.0319399947,"l":53742.5037083136,"c":53967.627394738,"v":432070.2691632116,"t":1721631600}
+{"o":53967.627394738,"h":54257.230518002,"l":53492.2262108334,"c":53621.688023431,"v":433849.3998430363,"t":1721635200}
+{"o":53621.688023431,"h":54128.156370892,"l":53466.3888890414,"c":54128.156370892,"v":386946.0224998274,"t":1721638800}
+{"o":54128.156370892,"h":54763.6106023458,"l":54054.5682534017,"c":54285.4273846286,"v":393257.5364824691,"t":1721642400}
+{"o":54285.4273846286,"h":54713.3850830751,"l":54221.3379824445,"c":54643.7987409598,"v":366817.350719157,"t":1721646000}
+{"o":54643.7987409598,"h":54800.8408586158,"l":54281.8461678722,"c":54572.4435120696,"v":386800.4400728515,"t":1721649600}
+{"o":54572.4435120696,"h":54997.3863889267,"l":53879.3433398701,"c":54056.2020691027,"v":493003.1650356711,"t":1721653200}
+{"o":54056.2020691027,"h":54497.5277063135,"l":53590.9640842363,"c":53877.3845193306,"v":534684.128063224,"t":1721656800}
+{"o":53877.3845193306,"h":54635.0699134032,"l":53559.6988084127,"c":54386.9848416885,"v":504198.9024923502,"t":1721660400}
+{"o":54386.9848416885,"h":54660.3425163624,"l":54139.5405312626,"c":54210.1516376692,"v":513024.9539246305,"t":1721664000}
+{"o":54210.1516376692,"h":54863.4302546865,"l":54043.0706113592,"c":54808.4225561228,"v":409686.703247564,"t":1721667600}
+{"o":54808.4225561228,"h":55307.3393800713,"l":54716.7226977466,"c":54756.295372227,"v":449047.7905386602,"t":1721671200}
+{"o":54756.295372227,"h":55375.1587459147,"l":54682.4872498059,"c":55319.4394845354,"v":420879.2484656224,"t":1721674800}
+{"o":55319.4394845354,"h":55476.868797314,"l":54990.973786512,"c":55220.845001397,"v":549887.3707363328,"t":1721678400}
+{"o":55220.845001397,"h":55224.7378157906,"l":54380.5643383587,"c":54498.3609649972,"v":528513.5028751713,"t":1721682000}
+{"o":54498.3609649972,"h":54508.7141680519,"l":53826.9245588977,"c":54001.5486359546,"v":503210.0251651056,"t":1721685600}
+{"o":54001.5486359546,"h":54269.7774181722,"l":53592.6271545471,"c":54115.7775431128,"v":396475.867773959,"t":1721689200}
+{"o":54115.7775431128,"h":54614.2767470187,"l":54056.5644018489,"c":54106.3110624869,"v":390841.1819004074,"t":1721692800}
+{"o":54106.3110624869,"h":54274.1219979623,"l":53687.5664335875,"c":53948.0107822823,"v":410399.1536373267,"t":1721696400}
+{"o":53948.0107822823,"h":54303.7219045688,"l":53587.0490785184,"c":54288.5636476141,"v":377755.2369619029,"t":1721700000}
+{"o":54288.5636476141,"h":54403.6573774791,"l":54111.1945997812,"c":54159.5624770133,"v":489774.2234507334,"t":1721703600}
+{"o":54159.5624770133,"h":54182.0802388485,"l":53062.66386199,"c":53127.5506717842,"v":508273.0764510162,"t":1721707200}
+{"o":53127.5506717842,"h":53193.4656083042,"l":52549.3758361656,"c":52763.0501985133,"v":524188.739348435,"t":1721710800}
+{"o":52763.0501985133,"h":53231.8948609214,"l":52651.8378439053,"c":52940.8815750733,"v":534264.3194779718,"t":1721714400}
+{"o":52940.8815750733,"h":53315.4497275128,"l":52866.0411044498,"c":53238.2471794649,"v":422950.2156287433,"t":1721718000}
+{"o":53238.2471794649,"h":53859.7959800067,"l":53144.4839862808,"c":53626.8781336536,"v":418125.7696750775,"t":1721721600}
+{"o":53626.8781336536,"h":53913.1267180979,"l":53448.0292719486,"c":53792.6202208333,"v":380059.6276119139,"t":1721725200}
+{"o":53792.6202208333,"h":54052.5386110577,"l":53624.4088794993,"c":53624.4088794993,"v":361766.0336970816,"t":1721728800}
+{"o":53624.4088794993,"h":53624.4088794993,"l":52678.2664208656,"c":53110.2361273887,"v":444106.855440949,"t":1721732400}
+{"o":53110.2361273887,"h":53251.7637863339,"l":52718.4743481469,"c":53063.2760242782,"v":403224.8255160914,"t":1721736000}
+{"o":53063.2760242782,"h":53204.0112260984,"l":52095.2290456245,"c":52583.5890421578,"v":594288.9059070939,"t":1721739600}
+{"o":52583.5890421578,"h":53956.8901272929,"l":52515.0581660605,"c":53889.3125418851,"v":700283.149151803,"t":1721743200}
+{"o":53889.3125418851,"h":53924.933059883,"l":53166.4676430756,"c":53407.1167543099,"v":794281.0763968901,"t":1721746800}
+{"o":53407.1167543099,"h":53534.3852087331,"l":51836.9765263417,"c":51912.5065235394,"v":717766.418263889,"t":1721750400}
+{"o":51912.5065235394,"h":52642.2033602774,"l":51620.105241873,"c":52554.3164554007,"v":830073.0988160446,"t":1721754000}
+{"o":52554.3164554007,"h":52738.6407245728,"l":52146.2273255745,"c":52204.0360333369,"v":610845.1243346542,"t":1721757600}
+{"o":52204.0360333369,"h":52574.7602118184,"l":51891.1690187906,"c":52016.6192955578,"v":550982.6473775782,"t":1721761200}
+{"o":52016.6192955578,"h":52706.8095377063,"l":51981.0583668764,"c":52577.65266254,"v":516393.390010842,"t":1721764800}
+{"o":52577.65266254,"h":52883.4905636416,"l":52344.38067253,"c":52344.38067253,"v":520055.4236858304,"t":1721768400}
+{"o":52344.38067253,"h":52546.4387283235,"l":51855.3831221286,"c":52290.2176951943,"v":440473.1485788211,"t":1721772000}
+{"o":52290.2176951943,"h":52440.9824506897,"l":51795.4461049798,"c":52327.3167902378,"v":399945.9840641442,"t":1721775600}
+{"o":52327.3167902378,"h":52729.7225955756,"l":51726.9384163949,"c":51743.9692526889,"v":446296.2418662311,"t":1721779200}
+{"o":51743.9692526889,"h":52417.2855482223,"l":51698.7300122207,"c":51898.2620616551,"v":415980.3205932694,"t":1721782800}
+{"o":51898.2620616551,"h":52455.2264527448,"l":51746.4078878357,"c":52433.0514573437,"v":376008.285769876,"t":1721786400}
+{"o":52433.0514573437,"h":52792.5956524374,"l":52242.759307502,"c":52525.3625721922,"v":354001.8666287453,"t":1721790000}
+{"o":52525.3625721922,"h":52583.1720204308,"l":52268.9951878227,"c":52481.7859265878,"v":328792.9431445124,"t":1721793600}
+{"o":52481.7859265878,"h":52501.0754142975,"l":52094.2300325734,"c":52373.9716845129,"v":362815.485860998,"t":1721797200}
+{"o":52373.9716845129,"h":52702.9468786911,"l":52252.9552741553,"c":52568.2383047192,"v":317085.9735056894,"t":1721800800}
+{"o":52568.2383047192,"h":52817.6331261416,"l":52472.6649793378,"c":52691.5382675347,"v":336258.7562760355,"t":1721804400}
+{"o":52691.5382675347,"h":53658.6821091955,"l":52531.328385751,"c":53437.7212871182,"v":470083.7709090839,"t":1721808000}
+{"o":53437.7212871182,"h":53550.9271867811,"l":53209.2378123255,"c":53382.1114542336,"v":384818.2810002484,"t":1721811600}
+{"o":53382.1114542336,"h":53745.9879830826,"l":53318.424664448,"c":53680.8918631253,"v":358522.2072766832,"t":1721815200}
+{"o":53680.8918631253,"h":53985.5477885129,"l":53660.2470285337,"c":53773.9600901134,"v":368684.8488912918,"t":1721818800}
+{"o":53773.9600901134,"h":53836.3550466473,"l":53309.6200924127,"c":53391.0987012477,"v":380686.4775883216,"t":1721822400}
+{"o":53391.0987012477,"h":54156.5886845529,"l":53347.5228610391,"c":53640.7956327619,"v":477224.1372444278,"t":1721826000}
+{"o":53640.7956327619,"h":55015.8329672729,"l":53564.3633677411,"c":54756.315375254,"v":609619.8671369796,"t":1721829600}
+{"o":54756.315375254,"h":54970.2056797293,"l":53760.2073197998,"c":53782.647361634,"v":583022.2932471132,"t":1721833200}
+{"o":53782.647361634,"h":54608.8681071676,"l":53367.5385439101,"c":54608.8681071676,"v":603978.0892398525,"t":1721836800}
+{"o":54608.8681071676,"h":55205.9268303719,"l":54570.0615767278,"c":54922.2356371356,"v":565538.4253064527,"t":1721840400}
+{"o":54922.2356371356,"h":54959.0087245766,"l":53665.8487752529,"c":53789.4472962271,"v":585455.7725162872,"t":1721844000}
+{"o":53789.4472962271,"h":54455.285818254,"l":53624.4144623179,"c":53873.1821845523,"v":511113.8294672042,"t":1721847600}
+{"o":53873.1821845523,"h":54539.9930855717,"l":53873.1821845523,"c":54467.9231438739,"v":469365.397802814,"t":1721851200}
+{"o":54467.9231438739,"h":54512.9279996433,"l":53133.8099204029,"c":53672.4709733874,"v":668895.434971365,"t":1721854800}
+{"o":53672.4709733874,"h":54209.2635342669,"l":53588.3735366841,"c":53637.2298302053,"v":573910.3791119093,"t":1721858400}
+{"o":53637.2298302053,"h":53887.3538889274,"l":53245.0129674306,"c":53839.2590737284,"v":528154.8001209644,"t":1721862000}
+{"o":53839.2590737284,"h":54319.5988917215,"l":53574.2282929327,"c":53997.0184922682,"v":470183.3220065339,"t":1721865600}
+{"o":53997.0184922682,"h":53998.4370309626,"l":52066.5811062432,"c":53022.8362271645,"v":1091550.6311481625,"t":1721869200}
+{"o":53022.8362271645,"h":53024.1427042233,"l":50922.2825785292,"c":51646.2080638466,"v":894738.5405010383,"t":1721872800}
+{"o":51646.2080638466,"h":51744.9374422753,"l":51200.3575645024,"c":51583.200415348,"v":498483.122257727,"t":1721876400}
+{"o":51583.200415348,"h":52258.677291733,"l":51248.8088810989,"c":52025.201558922,"v":444782.6121834634,"t":1721880000}
+{"o":52025.201558922,"h":52284.5946075103,"l":51496.5795748461,"c":51573.7425341795,"v":358061.4781118094,"t":1721883600}
+{"o":51573.7425341795,"h":52005.4029230402,"l":51332.0228887047,"c":51896.5020088462,"v":374057.0803056028,"t":1721887200}
+{"o":51896.5020088462,"h":52036.8363685613,"l":51198.232370957,"c":51232.2930294128,"v":398465.9733319906,"t":1721890800}
+{"o":51232.2930294128,"h":51700.5506727898,"l":51009.253383904,"c":51491.9612967043,"v":452603.4680635822,"t":1721894400}
+{"o":51491.9612967043,"h":51781.1694355674,"l":51288.0804354847,"c":51387.4606414852,"v":371264.0432102815,"t":1721898000}
+{"o":51387.4606414852,"h":51407.7063953718,"l":50539.2433622508,"c":50787.2515568349,"v":569753.8054210019,"t":1721901600}
+{"o":50787.2515568349,"h":51203.8523595864,"l":50705.5318492443,"c":51046.6285435601,"v":490797.9196772393,"t":1721905200}
+{"o":51046.6285435601,"h":51350.5404773283,"l":50303.4871308874,"c":50641.6852379689,"v":629613.7317287668,"t":1721908800}
+{"o":50641.6852379689,"h":51036.6369215288,"l":50357.8367093186,"c":50833.1690671344,"v":665025.7718325584,"t":1721912400}
+{"o":50833.1690671344,"h":51848.7349903934,"l":50128.4923092338,"c":51809.58255941,"v":840018.9717899874,"t":1721916000}
+{"o":51809.58255941,"h":52033.6310109057,"l":51293.7506385243,"c":51527.3721907086,"v":665339.2472439761,"t":1721919600}
+{"o":51527.3721907086,"h":52158.9243124779,"l":51260.8867793949,"c":51628.0381429393,"v":692524.7604017422,"t":1721923200}
+{"o":51628.0381429393,"h":51940.8578412299,"l":51291.8264746923,"c":51488.8488669266,"v":573185.7474609915,"t":1721926800}
+{"o":51488.8488669266,"h":51693.5924488576,"l":50518.4256397393,"c":50687.7544728605,"v":612254.2107483622,"t":1721930400}
+{"o":50687.7544728605,"h":51036.4580911542,"l":50381.5190008064,"c":50842.0122190137,"v":636881.0838845619,"t":1721934000}
+{"o":50842.0122190137,"h":51561.7306630533,"l":50055.5876875898,"c":51561.7306630533,"v":633522.223777158,"t":1721937600}
+{"o":51561.7306630533,"h":52199.7856680775,"l":51316.6286435929,"c":51981.8800544261,"v":676807.8197018979,"t":1721941200}
+{"o":51981.8800544261,"h":52255.3432336227,"l":51753.6666406548,"c":52098.0785092344,"v":494102.4424866871,"t":1721944800}
+{"o":52098.0785092344,"h":52279.3901017432,"l":51770.2583452981,"c":51978.9785530139,"v":441763.5382384511,"t":1721948400}
+{"o":51978.9785530139,"h":52469.7054345606,"l":51923.884284092,"c":52298.4317443133,"v":469607.4494248679,"t":1721952000}
+{"o":52298.4317443133,"h":52698.2411189144,"l":52189.2584595382,"c":52634.3933604489,"v":511414.3900903363,"t":1721955600}
+{"o":52634.3933604489,"h":53242.448054993,"l":52577.7421239093,"c":53113.2277668847,"v":498602.8956890819,"t":1721959200}
+{"o":53113.2277668847,"h":53505.6893411175,"l":52960.7608557297,"c":53143.2910380587,"v":551640.8663456414,"t":1721962800}
+{"o":53143.2910380587,"h":53637.1885101461,"l":53112.8219224543,"c":53582.4902336026,"v":467603.7974498134,"t":1721966400}
+{"o":53582.4902336026,"h":53745.7606359737,"l":53356.0957992447,"c":53537.2437338103,"v":435259.5211716992,"t":1721970000}
+{"o":53537.2437338103,"h":53746.450280934,"l":53458.0155565925,"c":53583.240492366,"v":369060.8730664167,"t":1721973600}
+{"o":53583.240492366,"h":53747.2225678633,"l":53426.9090257345,"c":53458.9409738599,"v":348095.9885079908,"t":1721977200}
+{"o":53458.9409738599,"h":53927.451362379,"l":53439.0992015807,"c":53872.8958836831,"v":381806.6144381028,"t":1721980800}
+{"o":53872.8958836831,"h":54453.588628788,"l":53872.8958836831,"c":54134.3989929141,"v":461601.153591939,"t":1721984400}
+{"o":54134.3989929141,"h":54323.5816644651,"l":53896.2337648645,"c":54008.9687006016,"v":438224.7594550189,"t":1721988000}
+{"o":54008.9687006016,"h":54136.0828295104,"l":53868.91560401,"c":54052.4935253949,"v":357034.2461849544,"t":1721991600}
+{"o":54052.4935253949,"h":54265.6570858739,"l":53783.8385711724,"c":53904.2845118339,"v":414058.1487401699,"t":1721995200}
+{"o":53904.2845118339,"h":55448.5053635262,"l":53692.0085782946,"c":55264.0640264169,"v":539063.3101375969,"t":1721998800}
+{"o":55264.0640264169,"h":55379.5025263347,"l":54193.1104803347,"c":54731.2243867474,"v":702371.2223370525,"t":1722002400}
+{"o":54731.2243867474,"h":55106.9099418499,"l":54661.9487537608,"c":54903.2584376217,"v":534357.2018021058,"t":1722006000}
+{"o":54903.2584376217,"h":55066.0205495636,"l":54661.7844602174,"c":54797.5315837304,"v":459435.8341750966,"t":1722009600}
+{"o":54797.5315837304,"h":55239.1367550129,"l":54759.2764876544,"c":54985.5925165713,"v":415123.2817542588,"t":1722013200}
+{"o":54985.5925165713,"h":55200.7425003859,"l":54883.8784567088,"c":55196.1256894652,"v":396042.0828330896,"t":1722016800}
+{"o":55196.1256894652,"h":55343.5950182549,"l":54993.7567519452,"c":55124.8418909532,"v":422824.4894860972,"t":1722020400}
+{"o":55124.8418909532,"h":55152.5243944917,"l":54762.3447097797,"c":54901.5190565357,"v":382356.8549181041,"t":1722024000}
+{"o":54901.5190565357,"h":55321.1591782302,"l":54797.7681135947,"c":55142.5748125119,"v":364221.4041386999,"t":1722027600}
+{"o":55142.5748125119,"h":55449.3149310224,"l":55032.379402809,"c":55421.7666728788,"v":353694.7912357524,"t":1722031200}
+{"o":55421.7666728788,"h":55556.2608376044,"l":55289.2241235607,"c":55354.276762747,"v":342371.1252125981,"t":1722034800}
+{"o":55354.276762747,"h":55461.0003603583,"l":55021.1058411686,"c":55181.7913415444,"v":380622.6252445452,"t":1722038400}
+{"o":55181.7913415444,"h":55194.8606936581,"l":54905.7824482735,"c":54949.8015822114,"v":335736.4054168462,"t":1722042000}
+{"o":54949.8015822114,"h":55699.2026982562,"l":54844.166730513,"c":55627.4682351931,"v":368658.6712555184,"t":1722045600}
+{"o":55627.4682351931,"h":55923.6784581292,"l":55199.1747275755,"c":55265.4006057104,"v":380642.5294139648,"t":1722049200}
+{"o":55265.4006057104,"h":55656.7564089697,"l":55211.3335376639,"c":55656.7564089697,"v":315718.3752358438,"t":1722052800}
+{"o":55656.7564089697,"h":55970.719358969,"l":55539.1769287248,"c":55566.9897020382,"v":365734.680649174,"t":1722056400}
+{"o":55566.9897020382,"h":55942.3546594016,"l":55533.1946509447,"c":55882.9549596595,"v":331225.1733134589,"t":1722060000}
+{"o":55882.9549596595,"h":56319.4841428573,"l":55617.6924892106,"c":56210.1478896716,"v":432511.7503241617,"t":1722063600}
+{"o":56210.1478896716,"h":56664.2598955753,"l":56205.1417183632,"c":56620.6468603263,"v":441972.5276269002,"t":1722067200}
+{"o":56620.6468603263,"h":56625.9816388476,"l":56330.2326084959,"c":56376.8744132772,"v":390741.7593221306,"t":1722070800}
+{"o":56376.8744132772,"h":56421.3868563834,"l":56039.8331868336,"c":56082.4902560633,"v":350852.8469487907,"t":1722074400}
+{"o":56082.4902560633,"h":56119.5411158143,"l":55758.8319409322,"c":56079.9863936741,"v":439437.001489364,"t":1722078000}
+{"o":56079.9863936741,"h":56515.8348920644,"l":56076.526509429,"c":56295.5499891673,"v":418227.1354926965,"t":1722081600}
+{"o":56295.5499891673,"h":56943.8708290495,"l":56225.5116431872,"c":56718.6172797386,"v":499663.0551022697,"t":1722085200}
+{"o":56718.6172797386,"h":56779.4693731784,"l":55788.9207453563,"c":56028.1760601374,"v":579047.7289585997,"t":1722088800}
+{"o":56028.1760601374,"h":56109.982937382,"l":54919.4604687293,"c":55195.6678111007,"v":646384.6104385632,"t":1722092400}
+{"o":55195.6678111007,"h":55428.5431138915,"l":54920.5893633456,"c":54984.6791263414,"v":519951.2878179454,"t":1722096000}
+{"o":54984.6791263414,"h":55216.1060400506,"l":54594.2484666379,"c":54689.9560716875,"v":581785.3074119936,"t":1722099600}
+{"o":54689.9560716875,"h":55311.4939731104,"l":54644.3753709759,"c":54842.4232696285,"v":493863.1948224773,"t":1722103200}
+{"o":54842.4232696285,"h":54943.2076252359,"l":54281.4411758073,"c":54900.3957179745,"v":638669.8742620492,"t":1722106800}
+{"o":54900.3957179745,"h":55429.9352313806,"l":53888.6705058477,"c":55376.9047179811,"v":994043.3152162384,"t":1722110400}
+{"o":55376.9047179811,"h":56475.3987490737,"l":55046.6569208391,"c":56263.5665834637,"v":1164812.2799708694,"t":1722114000}
+{"o":56263.5665834637,"h":56491.9594707504,"l":56050.2613800813,"c":56163.1480120559,"v":888266.4261922039,"t":1722117600}
+{"o":56163.1480120559,"h":56163.1480120559,"l":55552.5521705354,"c":55645.6023413274,"v":848987.2785389918,"t":1722121200}
+{"o":55645.6023413274,"h":56005.8164152871,"l":55194.0160887137,"c":55924.4555078347,"v":1338046.8026268762,"t":1722124800}
+{"o":55924.4555078347,"h":56449.9556174291,"l":55900.1646380463,"c":56169.8836536625,"v":881599.0075719884,"t":1722128400}
+{"o":56169.8836536625,"h":56321.6000703201,"l":55865.7034730351,"c":55977.4476068774,"v":628206.1517765236,"t":1722132000}
+{"o":55977.4476068774,"h":56008.7858258433,"l":55661.510647338,"c":55762.7288477498,"v":622221.1007353646,"t":1722135600}
+{"o":55762.7288477498,"h":55912.4567600404,"l":55105.1917825662,"c":55120.6073273513,"v":503263.7163294886,"t":1722139200}
+{"o":55120.6073273513,"h":55339.2707361524,"l":54783.2733528321,"c":55244.1771226806,"v":538636.9622477795,"t":1722142800}
+{"o":55244.1771226806,"h":55317.9037690928,"l":54940.8315731377,"c":55103.5994164011,"v":474039.5317318254,"t":1722146400}
+{"o":55103.5994164011,"h":55661.9099916914,"l":54958.343358443,"c":55606.7418598301,"v":522927.8687960661,"t":1722150000}
+{"o":55606.7418598301,"h":55797.2931083987,"l":55363.1960366308,"c":55572.4922140887,"v":396621.2834026435,"t":1722153600}
+{"o":55572.4922140887,"h":55824.4179856283,"l":55507.063671902,"c":55553.9601956007,"v":378849.4438725741,"t":1722157200}
+{"o":55553.9601956007,"h":55887.1154294661,"l":55497.2952311474,"c":55803.5201207869,"v":399147.9429959189,"t":1722160800}
+{"o":55803.5201207869,"h":56213.5407186334,"l":55792.5008096528,"c":56039.3910496176,"v":538795.4017522827,"t":1722164400}
+{"o":56039.3910496176,"h":56379.8819097535,"l":55892.1866040566,"c":56212.7686756715,"v":577994.9231777206,"t":1722168000}
+{"o":56212.7686756715,"h":56456.5814906046,"l":56115.6406696524,"c":56365.0108211857,"v":519499.4179233019,"t":1722171600}
+{"o":56365.0108211857,"h":56448.9585411525,"l":55688.0137768673,"c":55882.1040341575,"v":670245.4492781023,"t":1722175200}
+{"o":55882.1040341575,"h":55970.4306373132,"l":55588.3365022914,"c":55681.0669063052,"v":592300.4422569235,"t":1722178800}
+{"o":55681.0669063052,"h":55955.2472129632,"l":55477.9286189368,"c":55537.6150185161,"v":512544.0577923513,"t":1722182400}
+{"o":55537.6150185161,"h":55753.9746631552,"l":55387.1640817399,"c":55610.9390791164,"v":453912.7590850691,"t":1722186000}
+{"o":55610.9390791164,"h":56102.1081903298,"l":55519.959803246,"c":55987.4366196046,"v":473563.796125804,"t":1722189600}
+{"o":55987.4366196046,"h":56121.8713255034,"l":55756.0926573797,"c":55881.5288433349,"v":496621.091745391,"t":1722193200}
+{"o":55881.5288433349,"h":56070.1940339286,"l":55766.9964010926,"c":56024.7484971861,"v":499093.2152730222,"t":1722196800}
+{"o":56024.7484971861,"h":56069.1884496184,"l":55557.8294799441,"c":55822.7229465061,"v":536884.8157127398,"t":1722200400}
+{"o":55822.7229465061,"h":55969.2396124331,"l":55255.9216087473,"c":55474.8538918994,"v":581821.2474608846,"t":1722204000}
+{"o":55474.8538918994,"h":56002.6155110535,"l":55362.8430867289,"c":55927.5000584945,"v":416122.4691855763,"t":1722207600}
+{"o":55927.5000584945,"h":57208.4648215252,"l":55776.7078737774,"c":56890.6638221178,"v":588608.3565635558,"t":1722211200}
+{"o":56890.6638221178,"h":57154.5791962326,"l":56641.5004159601,"c":56732.0055020245,"v":505742.4776352948,"t":1722214800}
+{"o":56732.0055020245,"h":58214.2373283102,"l":56647.1488622649,"c":58150.4858687479,"v":579475.6231287755,"t":1722218400}
+{"o":58150.4858687479,"h":58463.2224454196,"l":57966.7820531653,"c":58128.1056731864,"v":538029.1334110354,"t":1722222000}
+{"o":58128.1056731864,"h":58578.5190639401,"l":58040.1214399652,"c":58537.3143147571,"v":451357.5455362746,"t":1722225600}
+{"o":58537.3143147571,"h":58649.0624052374,"l":58335.5345038636,"c":58544.0532017328,"v":500199.8877143016,"t":1722229200}
+{"o":58544.0532017328,"h":58594.5422487322,"l":58238.2036598584,"c":58276.6450258533,"v":492302.7938555035,"t":1722232800}
+{"o":58276.6450258533,"h":58371.7575403633,"l":57797.8361049069,"c":58148.5188385985,"v":483662.2412198911,"t":1722236400}
+{"o":58148.5188385985,"h":58186.5513557221,"l":57850.1428833293,"c":57945.8255476081,"v":374543.4583273834,"t":1722240000}
+{"o":57945.8255476081,"h":58096.3315654733,"l":57860.2650186687,"c":58053.3269108693,"v":313545.5979350469,"t":1722243600}
+{"o":58053.3269108693,"h":58057.3672490646,"l":57650.8673436725,"c":57714.953834871,"v":366122.7464210835,"t":1722247200}
+{"o":57714.953834871,"h":58032.844085249,"l":57559.5602286393,"c":57723.042817661,"v":421031.0112635267,"t":1722250800}
+{"o":57723.042817661,"h":58391.5273291232,"l":57662.8082388136,"c":58217.645935882,"v":526827.8428108897,"t":1722254400}
+{"o":58217.645935882,"h":58296.3813679474,"l":57574.4088596708,"c":57663.1329618614,"v":593396.3871468964,"t":1722258000}
+{"o":57663.1329618614,"h":57742.536743436,"l":56483.8723865076,"c":56741.4249040688,"v":778764.534982275,"t":1722261600}
+{"o":56741.4249040688,"h":56921.2898475768,"l":56136.1740837684,"c":56554.4250583727,"v":850156.1197489568,"t":1722265200}
+{"o":56554.4250583727,"h":56695.1120527101,"l":55688.5331915779,"c":55871.8625131639,"v":679560.1288881433,"t":1722268800}
+{"o":55871.8625131639,"h":56533.91581325,"l":55763.7269891979,"c":56439.9501435231,"v":555374.9982938173,"t":1722272400}
+{"o":56439.9501435231,"h":56669.5064109003,"l":56106.9026384409,"c":56149.0797321399,"v":493770.9455006503,"t":1722276000}
+{"o":56149.0797321399,"h":56509.0895531141,"l":55953.5856658274,"c":56507.4043973503,"v":466766.8737033229,"t":1722279600}
+{"o":56507.4043973503,"h":56864.0260248638,"l":56149.9508238516,"c":56188.3980541515,"v":488503.2410226015,"t":1722283200}
+{"o":56188.3980541515,"h":56218.40157019,"l":55343.2752434586,"c":55606.5230016553,"v":526855.7918451331,"t":1722286800}
+{"o":55606.5230016553,"h":55993.2798288636,"l":55384.5909903017,"c":55414.0814313125,"v":522422.1432362493,"t":1722290400}
+{"o":55414.0814313125,"h":55535.4392149537,"l":54925.6529139849,"c":55193.1819302347,"v":573639.6725619603,"t":1722294000}
+{"o":55193.1819302347,"h":55571.0356845014,"l":54792.4983980297,"c":55300.5226755897,"v":606978.4173870787,"t":1722297600}
+{"o":55300.5226755897,"h":55549.4982212776,"l":54518.5761769499,"c":54560.1742721944,"v":494802.1827925794,"t":1722301200}
+{"o":54560.1742721944,"h":54931.1532445464,"l":54236.3493613135,"c":54708.3533955191,"v":515042.9191648129,"t":1722304800}
+{"o":54708.3533955191,"h":55271.0373900363,"l":54587.0835067128,"c":55218.0483113791,"v":559176.3811111432,"t":1722308400}
+{"o":55218.0483113791,"h":55646.5046533469,"l":55106.7113665121,"c":55638.0926150291,"v":465921.9214521948,"t":1722312000}
+{"o":55638.0926150291,"h":55857.2694905636,"l":54821.7644861454,"c":55029.6918646139,"v":544085.1704947911,"t":1722315600}
+{"o":55029.6918646139,"h":55308.551997546,"l":54964.6252790798,"c":55195.3681672078,"v":416735.6145222702,"t":1722319200}
+{"o":55195.3681672078,"h":55524.0503491465,"l":55132.6539022264,"c":55162.9673051876,"v":442025.7969647273,"t":1722322800}
+{"o":55162.9673051876,"h":55296.6106267446,"l":54703.3262384541,"c":54748.9987138895,"v":456957.1521033655,"t":1722326400}
+{"o":54748.9987138895,"h":55048.1831970387,"l":54741.288348391,"c":54907.784431228,"v":418850.3707678122,"t":1722330000}
+{"o":54907.784431228,"h":54972.2770834882,"l":54522.3585653172,"c":54683.5734139036,"v":488175.911110029,"t":1722333600}
+{"o":54683.5734139036,"h":54789.0706290121,"l":54463.3666258379,"c":54736.8297920117,"v":373957.3712690096,"t":1722337200}
+{"o":54736.8297920117,"h":54889.1137233044,"l":54224.2784791181,"c":54855.2219767199,"v":428378.4602384988,"t":1722340800}
+{"o":54855.2219767199,"h":55221.8736110305,"l":54233.8336625852,"c":54310.684466135,"v":602205.8887717309,"t":1722344400}
+{"o":54310.684466135,"h":55018.3820954216,"l":54057.6327136809,"c":54616.6696605454,"v":769919.7651743572,"t":1722348000}
+{"o":54616.6696605454,"h":55013.9966911451,"l":54160.3453452109,"c":54742.1553165903,"v":636862.1165152629,"t":1722351600}
+{"o":54742.1553165903,"h":54897.2920039665,"l":54386.7611798497,"c":54393.3535847238,"v":544669.0011540091,"t":1722355200}
+{"o":54393.3535847238,"h":54422.321722929,"l":53573.4471290786,"c":53651.7470838637,"v":645587.8810861519,"t":1722358800}
+{"o":53651.7470838637,"h":53939.82497227,"l":53433.063907083,"c":53806.8594935223,"v":566770.1100371996,"t":1722362400}
+{"o":53806.8594935223,"h":53891.350541781,"l":53314.3281497581,"c":53807.9279358757,"v":581005.7662255655,"t":1722366000}
+{"o":53807.9279358757,"h":54412.7620556216,"l":53086.4170668827,"c":54347.7930977962,"v":649659.8486814209,"t":1722369600}
+{"o":54347.7930977962,"h":54421.8136447965,"l":54130.0227963239,"c":54285.5027471698,"v":441798.3143046672,"t":1722373200}
+{"o":54285.5027471698,"h":54314.5151366218,"l":54039.750752911,"c":54241.5625244695,"v":392087.5633851212,"t":1722376800}
+{"o":54241.5625244695,"h":54431.9774149304,"l":54088.99466886,"c":54180.8742102102,"v":330851.730723517,"t":1722380400}
+{"o":54180.8742102102,"h":54722.26845143,"l":53856.8369243229,"c":54667.7411981533,"v":456791.0337436002,"t":1722384000}
+{"o":54667.7411981533,"h":54912.4333639,"l":54378.06424793,"c":54860.0157627592,"v":394270.0246123626,"t":1722387600}
+{"o":54860.0157627592,"h":54955.0599361715,"l":54446.0002973803,"c":54549.6662031823,"v":369544.097740059,"t":1722391200}
+{"o":54549.6662031823,"h":54894.0988285905,"l":54499.4600802017,"c":54730.4110026923,"v":398120.7613143545,"t":1722394800}
+{"o":54730.4110026923,"h":54768.7475743485,"l":53871.4129258804,"c":54178.0928161553,"v":430476.2811690019,"t":1722398400}
+{"o":54178.0928161553,"h":55001.453550016,"l":53899.2110614625,"c":54955.3335818243,"v":473069.5066739944,"t":1722402000}
+{"o":54955.3335818243,"h":55544.7138658398,"l":54893.3417777468,"c":55472.963590598,"v":477857.7117766294,"t":1722405600}
+{"o":55472.963590598,"h":55599.2492357482,"l":55307.8376772157,"c":55366.999273255,"v":383975.7310451421,"t":1722409200}
+{"o":55366.999273255,"h":55669.7961897781,"l":55173.2677915961,"c":55620.0887810036,"v":403681.3626942699,"t":1722412800}
+{"o":55620.0887810036,"h":55798.0921158367,"l":55380.4286114725,"c":55504.0298637164,"v":350569.976664212,"t":1722416400}
+{"o":55504.0298637164,"h":55534.2677673049,"l":55048.0402416992,"c":55074.7228163258,"v":337378.8076934179,"t":1722420000}
+{"o":55074.7228163258,"h":55251.9382644978,"l":54831.3384662018,"c":54929.9747506374,"v":379821.5228274532,"t":1722423600}
+{"o":54929.9747506374,"h":55168.2103644522,"l":54759.4627789915,"c":54778.6718786784,"v":365243.3406272533,"t":1722427200}
+{"o":54778.6718786784,"h":55725.3555330101,"l":54764.112985532,"c":55229.958424566,"v":449190.7885524322,"t":1722430800}
+{"o":55229.958424566,"h":55573.4000377564,"l":54460.6406466235,"c":54604.596970909,"v":560965.7749288413,"t":1722434400}
+{"o":54604.596970909,"h":54788.8931945573,"l":54358.5141472336,"c":54433.2731182152,"v":442861.1142934441,"t":1722438000}
+{"o":54433.2731182152,"h":55031.2032746795,"l":54278.1214440441,"c":54485.0307694547,"v":448382.803885601,"t":1722441600}
+{"o":54485.0307694547,"h":55237.0657614512,"l":54352.884756569,"c":55006.9227685556,"v":449289.0519210159,"t":1722445200}
+{"o":55006.9227685556,"h":55105.095279204,"l":54102.03560089,"c":54642.9740699026,"v":596463.5257968123,"t":1722448800}
+{"o":54642.9740699026,"h":54867.0263854148,"l":52937.5195943944,"c":53391.3488639087,"v":911859.3667551593,"t":1722452400}
+{"o":53391.3488639087,"h":53480.2291092565,"l":52434.5425063586,"c":52466.3054650632,"v":721525.2305433039,"t":1722456000}
+{"o":52466.3054650632,"h":52965.5234193896,"l":52214.267212584,"c":52580.0652382082,"v":537393.0699021383,"t":1722459600}
+{"o":52580.0652382082,"h":52580.0652382082,"l":51968.9504777765,"c":52409.601654922,"v":466232.3083949059,"t":1722463200}
+{"o":52409.601654922,"h":52443.8596690827,"l":51897.8664881625,"c":51930.7387461999,"v":380368.1465532794,"t":1722466800}
+{"o":51930.7387461999,"h":52287.8173993713,"l":51752.7457763462,"c":52005.1512645047,"v":462619.2860733618,"t":1722470400}
+{"o":52005.1512645047,"h":52135.5725890117,"l":51460.6214562295,"c":51760.1002696034,"v":430504.2308977602,"t":1722474000}
+{"o":51760.1002696034,"h":51890.3536124192,"l":51160.6576734005,"c":51419.0963058033,"v":558747.2536930843,"t":1722477600}
+{"o":51419.0963058033,"h":51419.110320507,"l":50937.5231476738,"c":50991.5769824378,"v":531411.3279461024,"t":1722481200}
+{"o":50991.5769824378,"h":51138.9031547518,"l":50199.1430546076,"c":50372.4902117399,"v":520566.7007868801,"t":1722484800}
+{"o":50372.4902117399,"h":51250.5725847632,"l":50202.1564305146,"c":51110.4707882571,"v":657783.7725359129,"t":1722488400}
+{"o":51110.4707882571,"h":51327.9247185305,"l":50903.9486382145,"c":50940.795224805,"v":518022.9397659765,"t":1722492000}
+{"o":50940.795224805,"h":51238.4027315096,"l":50763.7087900662,"c":50873.7158248947,"v":379602.7987750897,"t":1722495600}
+{"o":50873.7158248947,"h":51221.9539246132,"l":50836.8590394499,"c":51199.76353262,"v":326860.6329705733,"t":1722499200}
+{"o":51199.76353262,"h":51384.3984032377,"l":50805.1137192551,"c":50855.2458669035,"v":352136.8012874452,"t":1722502800}
+{"o":50855.2458669035,"h":51157.3007816751,"l":50790.22326711,"c":51129.2273807794,"v":293597.0853113148,"t":1722506400}
+{"o":51129.2273807794,"h":51386.8866416241,"l":50943.3582933364,"c":51302.8714283328,"v":342371.6514132781,"t":1722510000}
+{"o":51302.8714283328,"h":51838.5193370529,"l":51238.8697869507,"c":51694.6824979803,"v":427487.3999670281,"t":1722513600}
+{"o":51694.6824979803,"h":51826.6487426771,"l":51121.9353894242,"c":51307.300804661,"v":405318.4331169045,"t":1722517200}
+{"o":51307.300804661,"h":51411.2661206199,"l":49767.5366921806,"c":49776.1674213725,"v":541965.1470346951,"t":1722520800}
+{"o":49776.1674213725,"h":49885.1845216892,"l":48811.7080403216,"c":49191.1063652637,"v":842664.7916302388,"t":1722524400}
+{"o":49191.1063652637,"h":49245.7627596353,"l":48497.4179962802,"c":49052.4841976523,"v":722667.1138211959,"t":1722528000}
+{"o":49052.4841976523,"h":49088.4067225273,"l":48244.2313361527,"c":49030.8985065805,"v":524152.2960064475,"t":1722531600}
+{"o":49030.8985065805,"h":49054.9799728372,"l":47734.4948018969,"c":48334.2768321542,"v":629902.6070590605,"t":1722535200}
+{"o":48334.2768321542,"h":49165.7770533523,"l":48293.8369420457,"c":49085.581709928,"v":557210.8174661055,"t":1722538800}
+{"o":49085.581709928,"h":49924.1701069222,"l":48712.913759122,"c":49836.1175732221,"v":537032.1249878078,"t":1722542400}
+{"o":49836.1175732221,"h":50704.8273446623,"l":49741.8862357095,"c":50281.8876005712,"v":562079.5777829817,"t":1722546000}
+{"o":50281.8876005712,"h":50913.1725215357,"l":50216.4486566353,"c":50619.117421244,"v":521821.2325811148,"t":1722549600}
+{"o":50619.117421244,"h":50862.3901218815,"l":50470.1457706237,"c":50582.4256462362,"v":410221.205994136,"t":1722553200}
+{"o":50582.4256462362,"h":51227.9196478736,"l":50475.2344140325,"c":50496.8288604921,"v":406513.3462737708,"t":1722556800}
+{"o":50496.8288604921,"h":50496.8288604921,"l":49657.0829867958,"c":49718.2748316949,"v":463855.7366232471,"t":1722560400}
+{"o":49718.2748316949,"h":49952.4031468137,"l":48834.6080747995,"c":49339.0901105609,"v":510694.6710404917,"t":1722564000}
+{"o":49339.0901105609,"h":49824.8478613141,"l":49139.1837605097,"c":49672.3025934377,"v":368585.9194591964,"t":1722567600}
+{"o":49672.3025934377,"h":49921.4451998403,"l":49501.0238295748,"c":49921.4451998403,"v":318659.6456440691,"t":1722571200}
+{"o":49921.4451998403,"h":49941.8866367344,"l":49020.2684666956,"c":49077.8589198911,"v":343261.7057371554,"t":1722574800}
+{"o":49077.8589198911,"h":49215.2820228507,"l":48090.5768419813,"c":48976.9412455859,"v":426483.3337124622,"t":1722578400}
+{"o":48976.9412455859,"h":49092.5886375575,"l":48416.2287962422,"c":48809.7313277762,"v":348060.0823503919,"t":1722582000}
+{"o":48809.7313277762,"h":49363.9566156007,"l":48482.760161178,"c":49341.3584232957,"v":351447.2732119864,"t":1722585600}
+{"o":49341.3584232957,"h":49711.6400317702,"l":49322.1153305519,"c":49548.2502805569,"v":402023.9787202635,"t":1722589200}
+{"o":49548.2502805569,"h":49851.7751731214,"l":49353.8152457887,"c":49692.4537724995,"v":328487.3287853507,"t":1722592800}
+{"o":49692.4537724995,"h":49986.3034682864,"l":49589.6352037413,"c":49682.9947902604,"v":328644.5611127653,"t":1722596400}
+{"o":49682.9947902604,"h":49976.718515609,"l":49077.6336677947,"c":49567.6661060817,"v":586589.7776967062,"t":1722600000}
+{"o":49567.6661060817,"h":50660.7936859628,"l":49178.7058192165,"c":50210.0355094784,"v":602307.0889580874,"t":1722603600}
+{"o":50210.0355094784,"h":50279.5832574977,"l":47059.2931754967,"c":47669.3366633882,"v":807423.5146433625,"t":1722607200}
+{"o":47669.3366633882,"h":47809.2940654655,"l":46211.2320325109,"c":47427.2470719776,"v":1107356.1429464961,"t":1722610800}
+{"o":47427.2470719776,"h":47591.2700268772,"l":46633.5648903686,"c":46682.6153677666,"v":636095.1700692773,"t":1722614400}
+{"o":46682.6153677666,"h":47274.9931988366,"l":46382.5626852717,"c":46692.1097944778,"v":510529.4105024826,"t":1722618000}
+{"o":46692.1097944778,"h":46807.6000790168,"l":46129.726563054,"c":46327.2054318986,"v":482628.4363774019,"t":1722621600}
+{"o":46327.2054318986,"h":46416.7691577436,"l":45314.5538326351,"c":45713.0634524647,"v":615447.3175914482,"t":1722625200}
+{"o":45713.0634524647,"h":46503.4460103285,"l":45325.2184146808,"c":46315.5373493686,"v":641448.1593814387,"t":1722628800}
+{"o":46315.5373493686,"h":46845.5561356541,"l":45506.803699473,"c":46712.52005539,"v":864253.3168762666,"t":1722632400}
+{"o":46712.52005539,"h":46831.6653974922,"l":46015.5013654718,"c":46164.9201805724,"v":700577.4623279992,"t":1722636000}
+{"o":46164.9201805724,"h":46487.50586744,"l":45640.2026484064,"c":46155.3098014952,"v":484451.341687538,"t":1722639600}
+{"o":46155.3098014952,"h":46530.2184877623,"l":45329.0264019136,"c":45658.3285818505,"v":596291.766535214,"t":1722643200}
+{"o":45658.3285818505,"h":46091.3126334426,"l":44918.8026806182,"c":45937.2310560335,"v":746189.2673893893,"t":1722646800}
+{"o":45937.2310560335,"h":46145.5096662775,"l":45483.2336739829,"c":45498.8798814839,"v":429278.0858602371,"t":1722650400}
+{"o":45498.8798814839,"h":46421.1310043233,"l":45352.8735047473,"c":46399.8313659977,"v":368998.9984966941,"t":1722654000}
+{"o":46399.8313659977,"h":46410.1079831886,"l":45694.8743005279,"c":45814.5464638559,"v":278756.2898305824,"t":1722657600}
+{"o":45814.5464638559,"h":46108.9645663174,"l":45678.0524736516,"c":45895.5328297468,"v":321394.4567530515,"t":1722661200}
+{"o":45895.5328297468,"h":46146.2885716396,"l":45760.2850693834,"c":46098.2589425306,"v":297826.4956992429,"t":1722664800}
+{"o":46098.2589425306,"h":46381.6315294097,"l":45823.2365229153,"c":45842.3241762332,"v":305608.8587800541,"t":1722668400}
+{"o":45842.3241762332,"h":45917.8529705354,"l":45081.4497392949,"c":45439.2064071828,"v":422860.1204984715,"t":1722672000}
+{"o":45439.2064071828,"h":45655.483714169,"l":44848.9309746316,"c":45655.483714169,"v":416512.1399711626,"t":1722675600}
+{"o":45655.483714169,"h":45966.2782916946,"l":45448.5684905716,"c":45869.7007045927,"v":327043.6089027882,"t":1722679200}
+{"o":45869.7007045927,"h":46115.8440031954,"l":45751.110850718,"c":46065.3112969954,"v":325097.5913886001,"t":1722682800}
+{"o":46065.3112969954,"h":46425.155785353,"l":45923.1835547512,"c":46145.6352029113,"v":357089.3415375978,"t":1722686400}
+{"o":46145.6352029113,"h":46194.5565675394,"l":45751.7076134814,"c":45950.1360269521,"v":325480.9640036098,"t":1722690000}
+{"o":45950.1360269521,"h":46220.9662437526,"l":45656.1387590808,"c":45745.0610332553,"v":298363.7403449092,"t":1722693600}
+{"o":45745.0610332553,"h":45953.6267764242,"l":44132.3392219989,"c":44184.1991466677,"v":583658.0616129652,"t":1722697200}
+{"o":44184.1991466677,"h":44596.286527687,"l":43709.4123858257,"c":44084.3123867144,"v":878388.1169356762,"t":1722700800}
+{"o":44084.3123867144,"h":44285.1631904619,"l":42718.1751268408,"c":43033.74087988,"v":778242.3141115867,"t":1722704400}
+{"o":43033.74087988,"h":43181.5762645684,"l":42263.0238974806,"c":42810.6721095717,"v":573063.8071273853,"t":1722708000}
+{"o":42810.6721095717,"h":43223.6400873632,"l":42435.0479558029,"c":42462.8816764508,"v":470072.2684751844,"t":1722711600}
+{"o":42462.8816764508,"h":43053.1470588663,"l":42344.7607594223,"c":42581.5506067997,"v":458786.7940499738,"t":1722715200}
+{"o":42581.5506067997,"h":43338.7758442355,"l":42409.7585292668,"c":43183.9313645508,"v":399198.4803269581,"t":1722718800}
+{"o":43183.9313645508,"h":43284.5034024345,"l":42910.484737516,"c":43188.1502162846,"v":309653.3910108987,"t":1722722400}
+{"o":43188.1502162846,"h":43521.0891543437,"l":43016.5209993303,"c":43093.4627584396,"v":301610.9803047254,"t":1722726000}
+{"o":43093.4627584396,"h":43603.8097297519,"l":43013.7249026542,"c":43567.2573148149,"v":290364.6681823703,"t":1722729600}
+{"o":43567.2573148149,"h":43613.2976429366,"l":42907.9699609372,"c":43560.0173644717,"v":314124.5424230898,"t":1722733200}
+{"o":43560.0173644717,"h":44157.2607194121,"l":43536.9451237085,"c":43981.4343669385,"v":337671.0327687773,"t":1722736800}
+{"o":43981.4343669385,"h":44082.4369452142,"l":43541.7873280646,"c":43635.4267389037,"v":272707.9326526615,"t":1722740400}
+{"o":43635.4267389037,"h":43678.8032401825,"l":43197.9216030024,"c":43218.5542874912,"v":281256.8712071823,"t":1722744000}
+{"o":43218.5542874912,"h":43676.6598146412,"l":43192.2397897254,"c":43415.3535133585,"v":264691.4081647132,"t":1722747600}
+{"o":43415.3535133585,"h":43526.7196150267,"l":43232.766052533,"c":43425.2155963023,"v":234419.101872761,"t":1722751200}
+{"o":43425.2155963023,"h":43469.236205502,"l":42496.2732849965,"c":42569.8316928572,"v":310846.7781584725,"t":1722754800}
+{"o":42569.8316928572,"h":43112.3225430021,"l":42193.0509766924,"c":43010.0998863982,"v":357505.3967838045,"t":1722758400}
+{"o":43010.0998863982,"h":43399.2678361513,"l":42904.3845820447,"c":43373.5810802004,"v":269837.473233417,"t":1722762000}
+{"o":43373.5810802004,"h":43615.690461315,"l":43107.8520224773,"c":43553.3010552123,"v":237890.9336945115,"t":1722765600}
+{"o":43553.3010552123,"h":43696.8642101176,"l":43303.508931485,"c":43393.288999316,"v":264783.1783674594,"t":1722769200}
+{"o":43393.288999316,"h":43864.5912637356,"l":43282.0321111122,"c":43810.8564781906,"v":276614.7922514633,"t":1722772800}
+{"o":43810.8564781906,"h":43878.1157195086,"l":43434.6100637572,"c":43452.0339874665,"v":308165.7598661509,"t":1722776400}
+{"o":43452.0339874665,"h":43510.9371690261,"l":41423.5530944181,"c":41647.0374336314,"v":861005.8135560233,"t":1722780000}
+{"o":41647.0374336314,"h":41647.822424958,"l":40783.2003798055,"c":40813.7464622936,"v":857295.9447626986,"t":1722783600}
+{"o":40813.7464622936,"h":41341.7006764277,"l":40117.7678419289,"c":40256.4242339808,"v":772993.0125194831,"t":1722787200}
+{"o":40256.4242339808,"h":41065.1138411239,"l":39685.8298429782,"c":40801.4078557657,"v":1100750.43466951,"t":1722790800}
+{"o":40801.4078557657,"h":42357.9169809116,"l":40674.2617861321,"c":42058.2198961614,"v":810908.0228182717,"t":1722794400}
+{"o":42058.2198961614,"h":43392.399880324,"l":41797.6481162804,"c":42947.9736228023,"v":737990.2274879052,"t":1722798000}
+{"o":42947.9736228023,"h":43956.6951251776,"l":42671.7784429691,"c":43153.3309220085,"v":525167.1468146495,"t":1722801600}
+{"o":43153.3309220085,"h":43186.0600976152,"l":42325.1913551177,"c":42451.6227980966,"v":393968.0007923392,"t":1722805200}
+{"o":42451.6227980966,"h":43144.0622313646,"l":42300.505667855,"c":42555.9176312823,"v":545071.6930186857,"t":1722808800}
+{"o":42555.9176312823,"h":42588.6261830387,"l":41516.6227610717,"c":41814.0648350464,"v":471376.8739851032,"t":1722812400}
+{"o":41814.0648350464,"h":42140.8546345032,"l":39274.7079938432,"c":39697.7868344732,"v":1165541.6491101093,"t":1722816000}
+{"o":39697.7868344732,"h":40482.9251032667,"l":35656.8613408233,"c":39632.6595666804,"v":1867290.1740542261,"t":1722819600}
+{"o":39632.6595666804,"h":39749.0107056688,"l":37925.7241515256,"c":39604.246619125,"v":1469621.0794465938,"t":1722823200}
+{"o":39604.246619125,"h":39653.1768742808,"l":38094.5518798705,"c":38131.5938172266,"v":942071.9960723153,"t":1722826800}
+{"o":38131.5938172266,"h":39384.559267802,"l":37125.6850278886,"c":37465.9818638775,"v":975820.6908950182,"t":1722830400}
+{"o":37465.9818638775,"h":37533.1298434678,"l":33708.7243748459,"c":35778.1932482636,"v":1369478.4514052086,"t":1722834000}
+{"o":35778.1932482636,"h":36214.831498341,"l":33120.6661356163,"c":35414.9467490476,"v":1733795.9962447078,"t":1722837600}
+{"o":35414.9467490476,"h":37618.5849864656,"l":34787.6256653347,"c":37182.6969830535,"v":1543990.5113626244,"t":1722841200}
+{"o":37182.6969830535,"h":37496.1873906942,"l":36134.3219058216,"c":36571.0702251177,"v":983488.9890914659,"t":1722844800}
+{"o":36571.0702251177,"h":36970.8218778617,"l":35264.7809617738,"c":36212.789258023,"v":844542.837481712,"t":1722848400}
+{"o":36212.789258023,"h":36376.3650413765,"l":34227.1467779079,"c":35101.1433526479,"v":1237731.0182226277,"t":1722852000}
+{"o":35101.1433526479,"h":35319.4917442832,"l":33413.1188992904,"c":35079.8472905148,"v":1412428.2269591731,"t":1722855600}
+{"o":35079.8472905148,"h":35866.0733816525,"l":33556.9413468611,"c":33834.6949334875,"v":1671011.1885757698,"t":1722859200}
+{"o":33834.6949334875,"h":37556.2705282377,"l":33202.7599680634,"c":37143.296751573,"v":1972236.2932901862,"t":1722862800}
+{"o":37143.296751573,"h":40339.45990937,"l":37125.1036669916,"c":39152.3903887286,"v":1746216.1428551197,"t":1722866400}
+{"o":39152.3903887286,"h":40222.3607171355,"l":38511.4153281511,"c":39466.3105673883,"v":1485247.0570118511,"t":1722870000}
+{"o":39466.3105673883,"h":41161.1653364887,"l":39341.7661701529,"c":39728.3085928849,"v":1415136.7950801863,"t":1722873600}
+{"o":39728.3085928849,"h":40941.0140922333,"l":39479.8358863666,"c":40674.7398676862,"v":873243.1417349662,"t":1722877200}
+{"o":40674.7398676862,"h":40681.4492049337,"l":38789.1793279795,"c":38890.0382219681,"v":798950.4726948775,"t":1722880800}
+{"o":38890.0382219681,"h":39648.4900561075,"l":38314.964426576,"c":38959.5444752437,"v":896709.2634466466,"t":1722884400}
+{"o":38959.5444752437,"h":40095.788621412,"l":38826.150202725,"c":39888.2926076644,"v":705449.532751184,"t":1722888000}
+{"o":39888.2926076644,"h":40891.4193031157,"l":39443.4963709135,"c":39719.5783824859,"v":790248.4313783536,"t":1722891600}
+{"o":39719.5783824859,"h":40585.6500069267,"l":39558.5999488414,"c":40055.6424846443,"v":707490.2232900101,"t":1722895200}
+{"o":40055.6424846443,"h":40721.9968477642,"l":39017.8407710037,"c":39258.8447917357,"v":544595.803930232,"t":1722898800}
+{"o":39258.8447917357,"h":42111.9196403044,"l":39134.8897594073,"c":42024.5178395055,"v":1123699.9463181605,"t":1722902400}
+{"o":42024.5178395055,"h":42542.3818006076,"l":41509.677895385,"c":41948.1790614349,"v":866118.9217550139,"t":1722906000}
+{"o":41948.1790614349,"h":42723.191681705,"l":41836.0422865213,"c":42197.0925227626,"v":503765.0421228844,"t":1722909600}
+{"o":42197.0925227626,"h":42300.4597656444,"l":41617.681441409,"c":41957.0716146725,"v":445213.7433258849,"t":1722913200}
+{"o":41957.0716146725,"h":42742.3736136218,"l":41583.7909116153,"c":42696.9781081391,"v":448423.0505543094,"t":1722916800}
+{"o":42696.9781081391,"h":43421.4876153365,"l":42177.3354524991,"c":43345.8597980942,"v":584268.7029974381,"t":1722920400}
+{"o":43345.8597980942,"h":43574.5085645138,"l":42796.698931711,"c":42834.0530064844,"v":527375.0328628652,"t":1722924000}
+{"o":42834.0530064844,"h":43120.2169933148,"l":42371.0200463097,"c":42984.0432862947,"v":423392.6731725645,"t":1722927600}
+{"o":42984.0432862947,"h":43020.906633121,"l":41357.7974111466,"c":41612.1181957814,"v":658470.4441209194,"t":1722931200}
+{"o":41612.1181957814,"h":42228.1861952566,"l":41287.301478718,"c":42025.1649480876,"v":552947.0557016097,"t":1722934800}
+{"o":42025.1649480876,"h":42334.277488708,"l":41704.5614682963,"c":42140.2852790849,"v":422377.7666959875,"t":1722938400}
+{"o":42140.2852790849,"h":42672.1562610491,"l":41694.510477556,"c":42208.1842182925,"v":482155.0002725421,"t":1722942000}
+{"o":42208.1842182925,"h":42523.3023387585,"l":41616.2963194831,"c":41687.1482802925,"v":537996.6814500849,"t":1722945600}
+{"o":41687.1482802925,"h":42484.1981268673,"l":41146.5965271398,"c":42030.6526771166,"v":792832.5608116756,"t":1722949200}
+{"o":42030.6526771166,"h":44369.2296392326,"l":41974.9196741886,"c":43812.4073741512,"v":1013207.3065263611,"t":1722952800}
+{"o":43812.4073741512,"h":44320.2102272671,"l":43333.9526516076,"c":44130.6496478405,"v":646096.1859088596,"t":1722956400}
+{"o":44130.6496478405,"h":44802.5603934616,"l":43882.9096526421,"c":44613.6301072774,"v":709937.58545643,"t":1722960000}
+{"o":44613.6301072774,"h":45189.218544661,"l":43835.066234199,"c":43965.6054502381,"v":573923.7368587125,"t":1722963600}
+{"o":43965.6054502381,"h":44737.5653668231,"l":43682.7709310596,"c":44224.5586246882,"v":524064.8582656704,"t":1722967200}
+{"o":44224.5586246882,"h":44844.7722799993,"l":43678.4811928443,"c":44295.1465818901,"v":536204.9971835153,"t":1722970800}
+{"o":44295.1465818901,"h":44786.1978220739,"l":43879.5488122508,"c":44580.5746685561,"v":551239.464704043,"t":1722974400}
+{"o":44580.5746685561,"h":44716.2128813019,"l":44092.5877055505,"c":44566.8997549702,"v":455379.1418723978,"t":1722978000}
+{"o":44566.8997549702,"h":45258.6824043365,"l":43781.9173291719,"c":43921.6562414714,"v":641767.9327938912,"t":1722981600}
+{"o":43921.6562414714,"h":44156.0343902227,"l":43351.3575652041,"c":43689.1772744428,"v":451166.2789250013,"t":1722985200}
+{"o":43689.1772744428,"h":44194.683845659,"l":43164.3304470646,"c":43810.7573492135,"v":545602.194814575,"t":1722988800}
+{"o":43810.7573492135,"h":45147.0479229656,"l":43079.3524151881,"c":45123.2820640067,"v":664421.2072040988,"t":1722992400}
+{"o":45123.2820640067,"h":45952.2225170021,"l":44709.3516677937,"c":45210.4109213728,"v":749582.1009059311,"t":1722996000}
+{"o":45210.4109213728,"h":45913.2140921268,"l":45114.9845602144,"c":45887.7084547126,"v":474743.266187186,"t":1722999600}
+{"o":45887.7084547126,"h":46772.6806603518,"l":45767.141188663,"c":46424.9195590711,"v":613352.0794185927,"t":1723003200}
+{"o":46424.9195590711,"h":46908.4145986943,"l":46289.4420252108,"c":46380.8869887274,"v":467865.6923057766,"t":1723006800}
+{"o":46380.8869887274,"h":46609.5322149843,"l":45907.0634089537,"c":46003.4226752291,"v":414911.3692855124,"t":1723010400}
+{"o":46003.4226752291,"h":46356.434909288,"l":45566.5597354873,"c":46138.6306564372,"v":409349.3070250613,"t":1723014000}
+{"o":46138.6306564372,"h":46737.6598026262,"l":45988.3412395413,"c":46540.1883596159,"v":426929.7184249875,"t":1723017600}
+{"o":46540.1883596159,"h":46867.7537157922,"l":46236.2561595356,"c":46282.0292757177,"v":419636.5457651087,"t":1723021200}
+{"o":46282.0292757177,"h":46745.2756515266,"l":46106.576838161,"c":46134.5544664819,"v":556515.6481837246,"t":1723024800}
+{"o":46134.5544664819,"h":46214.9587752381,"l":45616.12832866,"c":45899.4638341562,"v":505352.2376472576,"t":1723028400}
+{"o":45899.4638341562,"h":46498.4842363591,"l":45675.4060603686,"c":46390.7081809266,"v":514378.6183964652,"t":1723032000}
+{"o":46390.7081809266,"h":46759.7574199454,"l":45780.9273499605,"c":45989.6290728113,"v":654518.578966243,"t":1723035600}
+{"o":45989.6290728113,"h":46202.6187955628,"l":44190.3998613074,"c":44495.9060126951,"v":933168.963935341,"t":1723039200}
+{"o":44495.9060126951,"h":45089.7703873454,"l":44253.030880964,"c":44888.8107116835,"v":719985.05531267,"t":1723042800}
+{"o":44888.8107116835,"h":45213.0185857595,"l":44326.5952010378,"c":44732.5889606807,"v":633336.9366832944,"t":1723046400}
+{"o":44732.5889606807,"h":44895.6012099501,"l":43955.5894267554,"c":44187.5804873835,"v":575778.916530398,"t":1723050000}
+{"o":44187.5804873835,"h":44293.9329839269,"l":43226.4685570049,"c":43424.1819719005,"v":679080.7582262987,"t":1723053600}
+{"o":43424.1819719005,"h":43819.1231658567,"l":42988.145402249,"c":43295.8321454298,"v":488092.1550038304,"t":1723057200}
+{"o":43295.8321454298,"h":44155.111389764,"l":42969.8274167638,"c":43784.6107142987,"v":653473.3040534315,"t":1723060800}
+{"o":43784.6107142987,"h":44647.5906284008,"l":43610.7282742762,"c":44306.4258729393,"v":453518.0850202573,"t":1723064400}
+{"o":44306.4258729393,"h":44370.3537947361,"l":43073.2686247164,"c":44111.0270513898,"v":528270.3215297064,"t":1723068000}
+{"o":44111.0270513898,"h":44415.75986571,"l":43616.3624500833,"c":43772.3153968061,"v":345503.0210209818,"t":1723071600}
+{"o":43772.3153968061,"h":44121.944467938,"l":42779.4339672618,"c":43594.2846068923,"v":524326.3432391885,"t":1723075200}
+{"o":43594.2846068923,"h":46283.5261158354,"l":43375.1201130361,"c":46214.2861156613,"v":905385.1594885354,"t":1723078800}
+{"o":46214.2861156613,"h":47043.2921806236,"l":46210.6559436918,"c":46839.9343828597,"v":652579.261079099,"t":1723082400}
+{"o":46839.9343828597,"h":47284.6543433317,"l":46302.4650060876,"c":46318.0883586748,"v":444551.5416773455,"t":1723086000}
+{"o":46318.0883586748,"h":46714.5860165374,"l":45812.7520346071,"c":45918.6390616501,"v":390436.8448275525,"t":1723089600}
+{"o":45918.6390616501,"h":46461.528389521,"l":45887.0740008203,"c":46272.0989582638,"v":295087.0172079926,"t":1723093200}
+{"o":46272.0989582638,"h":46815.9466268108,"l":45958.6922356589,"c":46632.5715269742,"v":330852.3811270797,"t":1723096800}
+{"o":46632.5715269742,"h":47055.5429182333,"l":46435.6394944153,"c":46478.5669202084,"v":385621.3685732274,"t":1723100400}
+{"o":46478.5669202084,"h":46858.2065691333,"l":46423.836388227,"c":46805.0926439957,"v":327299.0765504405,"t":1723104000}
+{"o":46805.0926439957,"h":47104.170391674,"l":46564.0289964319,"c":46710.3231776806,"v":337781.1200736884,"t":1723107600}
+{"o":46710.3231776806,"h":46793.2461948179,"l":46283.5831811768,"c":46561.9679284633,"v":376672.6581764172,"t":1723111200}
+{"o":46561.9679284633,"h":46913.4841153367,"l":46415.1015956551,"c":46639.0180359207,"v":316515.518482041,"t":1723114800}
+{"o":46639.0180359207,"h":47949.7007185394,"l":46149.6686624763,"c":47112.4706315129,"v":688440.4559511746,"t":1723118400}
+{"o":47112.4706315129,"h":47770.7649777955,"l":46237.3662850741,"c":46601.5669443844,"v":1008924.6315359727,"t":1723122000}
+{"o":46601.5669443844,"h":48554.887696356,"l":46540.0119281263,"c":48287.3521032031,"v":928102.5931395048,"t":1723125600}
+{"o":48287.3521032031,"h":48621.8886552773,"l":47956.5038412456,"c":48568.2694854634,"v":673231.1579789629,"t":1723129200}
+{"o":48568.2694854634,"h":49249.5936758252,"l":48096.3322425671,"c":48121.5611814192,"v":803251.5644403084,"t":1723132800}
+{"o":48121.5611814192,"h":48203.9348862572,"l":47451.5053418507,"c":47496.3402591165,"v":633436.5272540833,"t":1723136400}
+{"o":47496.3402591165,"h":47795.8316493005,"l":47344.1880813228,"c":47511.584893023,"v":469714.285785716,"t":1723140000}
+{"o":47511.584893023,"h":47593.7568695011,"l":46964.5222247614,"c":47131.0380940309,"v":409853.7248169985,"t":1723143600}
+{"o":47131.0380940309,"h":47348.3290295909,"l":47005.4405658563,"c":47135.7382753435,"v":355607.4781907595,"t":1723147200}
+{"o":47135.7382753435,"h":48617.4234125728,"l":47121.7904175331,"c":48512.0520303621,"v":486273.9016777956,"t":1723150800}
+{"o":48512.0520303621,"h":49062.0925085884,"l":47386.3639504582,"c":48840.9084620469,"v":831840.2306636655,"t":1723154400}
+{"o":48840.9084620469,"h":49500.3498860545,"l":48558.0910998553,"c":49339.8206459877,"v":759171.5979696579,"t":1723158000}
+{"o":49339.8206459877,"h":49475.9283982269,"l":48599.650453262,"c":48780.4955007809,"v":615470.5120678343,"t":1723161600}
+{"o":48780.4955007809,"h":48977.2978737168,"l":48427.3541371763,"c":48504.979060433,"v":475516.1242120242,"t":1723165200}
+{"o":48504.979060433,"h":48675.829079474,"l":47884.5389166507,"c":47905.3225404276,"v":350333.8047574583,"t":1723168800}
+{"o":47905.3225404276,"h":48471.5493100857,"l":47871.4941899713,"c":48077.3676192837,"v":309675.8266685245,"t":1723172400}
+{"o":48077.3676192837,"h":48129.7286662221,"l":47142.1874096445,"c":47207.8432047976,"v":312095.9358329926,"t":1723176000}
+{"o":47207.8432047976,"h":47653.3389943379,"l":47002.5127872889,"c":47546.8313966155,"v":272577.2458714918,"t":1723179600}
+{"o":47546.8313966155,"h":47831.5184593892,"l":47233.6304963677,"c":47591.4472154028,"v":285287.0505351506,"t":1723183200}
+{"o":47591.4472154028,"h":48120.5355605138,"l":47584.0578296613,"c":47765.760223214,"v":295698.2539748398,"t":1723186800}
+{"o":47765.760223214,"h":48303.8820304144,"l":47725.0326936256,"c":48214.0485368923,"v":260072.1258334737,"t":1723190400}
+{"o":48214.0485368923,"h":48263.0995300987,"l":47464.6531456799,"c":47631.2616938987,"v":271785.697631653,"t":1723194000}
+{"o":47631.2616938987,"h":47664.0940583875,"l":46988.3473925682,"c":47238.827740309,"v":342548.8295137613,"t":1723197600}
+{"o":47238.827740309,"h":47469.670290748,"l":47012.2614228032,"c":47376.3048266316,"v":227556.2627432795,"t":1723201200}
+{"o":47376.3048266316,"h":47407.9352444001,"l":46718.2092896195,"c":46984.1539075336,"v":316969.7649747916,"t":1723204800}
+{"o":46984.1539075336,"h":47148.3234085427,"l":46308.3705386163,"c":46980.5280517305,"v":555906.1667759442,"t":1723208400}
+{"o":46980.5280517305,"h":47605.110512817,"l":45790.8710709999,"c":46511.178368235,"v":811881.4617125535,"t":1723212000}
+{"o":46511.178368235,"h":46713.5224972839,"l":45703.0394285559,"c":45714.9288581233,"v":424692.3984917663,"t":1723215600}
+{"o":45714.9288581233,"h":46201.6518672789,"l":45560.1549530058,"c":46134.4200717952,"v":399271.3738122701,"t":1723219200}
+{"o":46134.4200717952,"h":46670.150237326,"l":46004.7248643142,"c":46304.7422722143,"v":302141.5137925344,"t":1723222800}
+{"o":46304.7422722143,"h":46491.5463644365,"l":45864.5930544935,"c":46421.1871794909,"v":329048.9046591462,"t":1723226400}
+{"o":46421.1871794909,"h":46668.416470166,"l":46233.5076110641,"c":46476.1149453317,"v":249287.6971473108,"t":1723230000}
+{"o":46476.1149453317,"h":46750.5288136391,"l":46271.7699184392,"c":46376.9515031205,"v":345012.4956600206,"t":1723233600}
+{"o":46376.9515031205,"h":46675.9544749824,"l":45839.6896173704,"c":46641.5693961556,"v":364023.4324843824,"t":1723237200}
+{"o":46641.5693961556,"h":47140.3719049611,"l":46111.1172554199,"c":47131.6541089506,"v":455330.0650283815,"t":1723240800}
+{"o":47131.6541089506,"h":47594.5981850218,"l":46567.3412494774,"c":47292.9397570197,"v":437384.9345736763,"t":1723244400}
+{"o":47292.9397570197,"h":48031.1756735557,"l":46801.9957809844,"c":46856.8156286656,"v":561160.1811575692,"t":1723248000}
+{"o":46856.8156286656,"h":47340.7655321216,"l":46525.001800714,"c":46807.3177602767,"v":329170.3990815691,"t":1723251600}
+{"o":46807.3177602767,"h":47260.3547907912,"l":46684.8154161828,"c":46717.8165567327,"v":285365.1503751228,"t":1723255200}
+{"o":46717.8165567327,"h":46794.5209446235,"l":46384.5595764445,"c":46631.1427952865,"v":284859.8649579692,"t":1723258800}
+{"o":46631.1427952865,"h":46671.5957018588,"l":46044.8062351379,"c":46438.7435854314,"v":241499.4724579137,"t":1723262400}
+{"o":46438.7435854314,"h":46746.7703515551,"l":46242.8999163737,"c":46585.7818120721,"v":232230.5656576231,"t":1723266000}
+{"o":46585.7818120721,"h":46883.4017772945,"l":46547.5734075058,"c":46758.7783793662,"v":246960.7539907665,"t":1723269600}
+{"o":46758.7783793662,"h":47025.0070185202,"l":46646.5076778777,"c":47025.0070185202,"v":227696.4192734712,"t":1723273200}
+{"o":47025.0070185202,"h":47143.448335929,"l":46481.6501232269,"c":46631.7606676967,"v":273348.8699470989,"t":1723276800}
+{"o":46631.7606676967,"h":47054.8302633666,"l":46470.1311894158,"c":46816.5547598683,"v":230840.5856914268,"t":1723280400}
+{"o":46816.5547598683,"h":47009.4741158254,"l":46661.0762034612,"c":46706.7553885472,"v":201068.4494084772,"t":1723284000}
+{"o":46706.7553885472,"h":46913.4156231623,"l":46568.6034153917,"c":46851.986364249,"v":201682.1790931938,"t":1723287600}
+{"o":46851.986364249,"h":47071.6640175771,"l":46712.8235528764,"c":46738.5269561863,"v":213346.4829223844,"t":1723291200}
+{"o":46738.5269561863,"h":46759.359774529,"l":46240.98684496,"c":46281.6011566203,"v":285633.9475381825,"t":1723294800}
+{"o":46281.6011566203,"h":46564.1863153722,"l":46219.9425572039,"c":46506.790801046,"v":300405.0097229538,"t":1723298400}
+{"o":46506.790801046,"h":46917.6214405547,"l":46420.7952495786,"c":46587.5929598596,"v":288308.9717422773,"t":1723302000}
+{"o":46587.5929598596,"h":46694.2223017153,"l":46286.9568574191,"c":46448.5869959141,"v":309349.4074836783,"t":1723305600}
+{"o":46448.5869959141,"h":46730.0728948581,"l":46320.8470619722,"c":46677.7277261884,"v":242333.6093668872,"t":1723309200}
+{"o":46677.7277261884,"h":46925.8650086756,"l":46596.3885935272,"c":46604.4565389289,"v":304721.1048139654,"t":1723312800}
+{"o":46604.4565389289,"h":46996.4555828997,"l":46454.3775255879,"c":46747.0303836049,"v":268336.2840796739,"t":1723316400}
+{"o":46747.0303836049,"h":46864.2151954856,"l":46519.2841926398,"c":46714.2033598217,"v":230933.7627395763,"t":1723320000}
+{"o":46714.2033598217,"h":46933.7496336924,"l":46708.0191836557,"c":46879.8144820038,"v":251154.9389918126,"t":1723323600}
+{"o":46879.8144820038,"h":46942.754326065,"l":46723.0014653589,"c":46808.7687820344,"v":203436.0453971269,"t":1723327200}
+{"o":46808.7687820344,"h":46808.7687820344,"l":46479.4034679488,"c":46602.5631755834,"v":204227.3151234714,"t":1723330800}
+{"o":46602.5631755834,"h":46919.2325535248,"l":46487.1369556069,"c":46818.3175732037,"v":264189.2480733637,"t":1723334400}
+{"o":46818.3175732037,"h":46990.4593998731,"l":46598.0588332026,"c":46948.2635567034,"v":222064.7953488253,"t":1723338000}
+{"o":46948.2635567034,"h":47043.3200371953,"l":46756.5445041885,"c":46827.3645084955,"v":192617.6842458688,"t":1723341600}
+{"o":46827.3645084955,"h":47484.8340791026,"l":46826.4460715277,"c":47104.6338030581,"v":301793.7667171078,"t":1723345200}
+{"o":47104.6338030581,"h":47195.5448792401,"l":46836.746954469,"c":46887.8363497921,"v":263291.7930212732,"t":1723348800}
+{"o":46887.8363497921,"h":47145.0096322025,"l":46836.670222089,"c":47046.7616941464,"v":161874.8299313433,"t":1723352400}
+{"o":47046.7616941464,"h":47152.4142251711,"l":46925.0039911322,"c":47050.8028937742,"v":178007.0480251346,"t":1723356000}
+{"o":47050.8028937742,"h":47457.8798083518,"l":47050.8028937742,"c":47396.475885607,"v":198023.6138215238,"t":1723359600}
+{"o":47396.475885607,"h":47555.2701475859,"l":47286.051372645,"c":47324.3775220659,"v":210625.1223763311,"t":1723363200}
+{"o":47324.3775220659,"h":47793.0797864364,"l":46954.3303305906,"c":47095.2273214528,"v":288217.0694904824,"t":1723366800}
+{"o":47095.2273214528,"h":47269.0036110741,"l":46883.0027518631,"c":46937.3930030083,"v":238467.30704831,"t":1723370400}
+{"o":46937.3930030083,"h":46975.5173850538,"l":46296.8200124485,"c":46494.0060273615,"v":317574.6945006207,"t":1723374000}
+{"o":46494.0060273615,"h":46537.8526517839,"l":45534.997249463,"c":45842.952941278,"v":347473.3897570859,"t":1723377600}
+{"o":45842.952941278,"h":45970.0572548303,"l":45337.9350067641,"c":45853.4532255091,"v":383157.8965238794,"t":1723381200}
+{"o":45853.4532255091,"h":45895.1353680235,"l":44968.8502306379,"c":45161.1840861813,"v":353666.4730198792,"t":1723384800}
+{"o":45161.1840861813,"h":45208.6678662486,"l":44638.7861596521,"c":44995.151816606,"v":464273.0617823029,"t":1723388400}
+{"o":44995.151816606,"h":45170.9801822129,"l":44817.5032031274,"c":45001.1083332071,"v":322602.6958652801,"t":1723392000}
+{"o":45001.1083332071,"h":45307.1813247098,"l":44720.664565564,"c":45108.601260897,"v":276845.9439600671,"t":1723395600}
+{"o":45108.601260897,"h":45145.8848887522,"l":44443.6390893641,"c":44767.1715349448,"v":321980.7566385496,"t":1723399200}
+{"o":44767.1715349448,"h":44767.1715349448,"l":43791.5934712983,"c":44070.2370776784,"v":471489.2305686257,"t":1723402800}
+{"o":44070.2370776784,"h":44114.7403685238,"l":43495.8810623171,"c":43534.4990151339,"v":543195.4149632979,"t":1723406400}
+{"o":43534.4990151339,"h":43656.0384002599,"l":43184.4617748549,"c":43393.9126903787,"v":418579.0328987365,"t":1723410000}
+{"o":43393.9126903787,"h":43671.4609334507,"l":42359.9619592298,"c":43011.6862519976,"v":521295.4985655944,"t":1723413600}
+{"o":43011.6862519976,"h":43018.9492916197,"l":42628.1421463146,"c":42821.1929096748,"v":274720.7629612471,"t":1723417200}
+{"o":42821.1929096748,"h":43495.9498009836,"l":42714.8854126406,"c":43174.3546484977,"v":473404.1741541267,"t":1723420800}
+{"o":43174.3546484977,"h":43598.2038652941,"l":43033.6182844053,"c":43408.6694365525,"v":346465.5496213973,"t":1723424400}
+{"o":43408.6694365525,"h":43694.0285201993,"l":43175.471936129,"c":43647.4993734498,"v":249630.2447038023,"t":1723428000}
+{"o":43647.4993734498,"h":43809.6522804739,"l":43294.6627797053,"c":43543.0641611696,"v":248062.1087788462,"t":1723431600}
+{"o":43543.0641611696,"h":43689.613493782,"l":43369.6300905306,"c":43425.3910524343,"v":258654.199917647,"t":1723435200}
+{"o":43425.3910524343,"h":43536.2718772622,"l":43035.3582171828,"c":43321.4222284833,"v":215669.3451463149,"t":1723438800}
+{"o":43321.4222284833,"h":43465.1122912691,"l":43051.7797438698,"c":43416.2631466796,"v":251595.3201838415,"t":1723442400}
+{"o":43416.2631466796,"h":44411.02025948,"l":43027.4101785577,"c":44142.3842648554,"v":537042.271245043,"t":1723446000}
+{"o":44142.3842648554,"h":44770.1645639299,"l":43685.0922999387,"c":43824.7193654298,"v":489050.0835831352,"t":1723449600}
+{"o":43824.7193654298,"h":44120.5205210477,"l":43604.6617275425,"c":43692.5878629172,"v":381794.3323080574,"t":1723453200}
+{"o":43692.5878629172,"h":44603.2231372874,"l":43446.1918009354,"c":44601.2584780419,"v":384513.4126605657,"t":1723456800}
+{"o":44601.2584780419,"h":45628.2330804498,"l":44505.3851571329,"c":45469.9468941032,"v":561297.5316278393,"t":1723460400}
+{"o":45469.9468941032,"h":45501.281391971,"l":44869.0046572232,"c":45144.6641174354,"v":436687.0529983793,"t":1723464000}
+{"o":45144.6641174354,"h":45304.8045203852,"l":43502.6722560784,"c":43640.2140694943,"v":529014.5607249507,"t":1723467600}
+{"o":43640.2140694943,"h":45505.7372857136,"l":43152.0408828105,"c":45089.0271355753,"v":904353.3081988121,"t":1723471200}
+{"o":45089.0271355753,"h":45382.9980098395,"l":44016.2954488906,"c":44659.6722877323,"v":765023.6321309687,"t":1723474800}
+{"o":44659.6722877323,"h":44833.7744605657,"l":44117.5701076796,"c":44472.5551863451,"v":475714.5252200642,"t":1723478400}
+{"o":44472.5551863451,"h":44695.4567108987,"l":43891.9927093325,"c":43910.889430456,"v":354244.4383375635,"t":1723482000}
+{"o":43910.889430456,"h":44284.585742255,"l":43175.3101597371,"c":43263.7691227665,"v":475645.9311594023,"t":1723485600}
+{"o":43263.7691227665,"h":43756.8665360576,"l":43262.3888388812,"c":43481.970795507,"v":377750.8881392337,"t":1723489200}
+{"o":43481.970795507,"h":43939.5297810686,"l":43300.5012584585,"c":43382.2880277759,"v":353374.0288108973,"t":1723492800}
+{"o":43382.2880277759,"h":43674.6020885377,"l":42907.9075736718,"c":43415.1329205154,"v":469628.4288956801,"t":1723496400}
+{"o":43415.1329205154,"h":43772.6904727314,"l":43353.3308772404,"c":43594.0790480263,"v":299540.2279154685,"t":1723500000}
+{"o":43594.0790480263,"h":44608.2807391064,"l":43582.4744285715,"c":44253.7018112727,"v":469112.5284704836,"t":1723503600}
+{"o":44253.7018112727,"h":44568.7366490434,"l":44044.432409698,"c":44381.5174683273,"v":599685.0397913849,"t":1723507200}
+{"o":44381.5174683273,"h":44482.1760407592,"l":43962.1915585737,"c":44457.2062654603,"v":402497.2953017434,"t":1723510800}
+{"o":44457.2062654603,"h":44457.762393471,"l":43720.6320305345,"c":44066.6271947347,"v":361156.3873542718,"t":1723514400}
+{"o":44066.6271947347,"h":44092.3180143806,"l":43236.5133429961,"c":43468.4457566846,"v":489707.0293514878,"t":1723518000}
+{"o":43468.4457566846,"h":43876.8104775365,"l":43259.8273323492,"c":43833.4991637158,"v":298243.4976973277,"t":1723521600}
+{"o":43833.4991637158,"h":44192.0517192327,"l":43665.8698265884,"c":44093.5506819997,"v":239370.4200190219,"t":1723525200}
+{"o":44093.5506819997,"h":44403.7935998497,"l":43735.7455001259,"c":44321.7950138822,"v":250854.5839583043,"t":1723528800}
+{"o":44321.7950138822,"h":44482.5375282522,"l":44145.3825446619,"c":44154.8124972464,"v":220575.683049038,"t":1723532400}
+{"o":44154.8124972464,"h":44283.4230598001,"l":43695.1913018264,"c":44003.5633056846,"v":298595.4350558223,"t":1723536000}
+{"o":44003.5633056846,"h":44034.2845086726,"l":43507.7789774877,"c":43754.7095667051,"v":304045.0567159523,"t":1723539600}
+{"o":43754.7095667051,"h":43898.559522396,"l":43337.6954228769,"c":43753.5679686972,"v":302272.4422511017,"t":1723543200}
+{"o":43753.5679686972,"h":44204.2631350555,"l":43636.4613942576,"c":44115.3960655865,"v":270513.098894283,"t":1723546800}
+{"o":44115.3960655865,"h":44570.9334359544,"l":43926.7098091356,"c":44253.1695197481,"v":506351.126961778,"t":1723550400}
+{"o":44253.1695197481,"h":44671.9464083281,"l":44054.6861929541,"c":44537.32794733,"v":397259.4498717036,"t":1723554000}
+{"o":44537.32794733,"h":44647.2742048453,"l":43788.7584258717,"c":44306.2464842867,"v":432409.8640650398,"t":1723557600}
+{"o":44306.2464842867,"h":44376.569170205,"l":43943.1592825544,"c":44204.1975074656,"v":342003.623725967,"t":1723561200}
+{"o":44204.1975074656,"h":45207.00728975,"l":44132.3329677028,"c":45183.8379602297,"v":488451.9401003074,"t":1723564800}
+{"o":45183.8379602297,"h":45325.3518823107,"l":44619.2447208082,"c":44853.2260706682,"v":486892.1869858429,"t":1723568400}
+{"o":44853.2260706682,"h":44887.9875994277,"l":44301.2927385824,"c":44385.2164285921,"v":398185.0375624052,"t":1723572000}
+{"o":44385.2164285921,"h":44496.1326071349,"l":43840.5297430737,"c":44338.8266679983,"v":399584.6944118791,"t":1723575600}
+{"o":44338.8266679983,"h":44454.3783517357,"l":44084.8048193076,"c":44152.5167089055,"v":279673.3415796485,"t":1723579200}
+{"o":44152.5167089055,"h":44738.4829130927,"l":44114.0246634759,"c":44710.6648547322,"v":317696.5127708953,"t":1723582800}
+{"o":44710.6648547322,"h":44735.7447520174,"l":44316.3496860932,"c":44508.4727658493,"v":299956.93169856,"t":1723586400}
+{"o":44508.4727658493,"h":44638.5154953964,"l":44236.6460454509,"c":44374.8686494981,"v":265360.3189771445,"t":1723590000}
+{"o":44374.8686494981,"h":44555.9352800032,"l":44158.4616105396,"c":44161.6800937919,"v":312107.2462394388,"t":1723593600}
+{"o":44161.6800937919,"h":44282.1521843633,"l":43456.3270876585,"c":43582.7638264077,"v":307464.6362274188,"t":1723597200}
+{"o":43582.7638264077,"h":43893.0730835074,"l":43493.4051678349,"c":43876.0432748809,"v":252697.2947684522,"t":1723600800}
+{"o":43876.0432748809,"h":44234.7975310354,"l":43747.2888797076,"c":43919.0396183383,"v":289710.8153084797,"t":1723604400}
+{"o":43919.0396183383,"h":43975.9268537988,"l":43694.3560764231,"c":43758.5567537209,"v":284281.4993050692,"t":1723608000}
+{"o":43758.5567537209,"h":44057.428047739,"l":43687.3812083455,"c":43804.4986508899,"v":235237.0698066413,"t":1723611600}
+{"o":43804.4986508899,"h":44058.1258228288,"l":43616.4111605526,"c":43949.0088872288,"v":236739.1690268209,"t":1723615200}
+{"o":43949.0088872288,"h":44094.1965182277,"l":43821.0860035731,"c":44094.1965182277,"v":205878.9194348489,"t":1723618800}
+{"o":44094.1965182277,"h":44146.866663231,"l":43823.148203411,"c":44065.6309302654,"v":222873.0100709017,"t":1723622400}
+{"o":44065.6309302654,"h":44329.2041675308,"l":44006.4104331063,"c":44274.7287866274,"v":221319.7461486761,"t":1723626000}
+{"o":44274.7287866274,"h":44801.4043073975,"l":44271.2950866928,"c":44448.5044776572,"v":271749.0485813072,"t":1723629600}
+{"o":44448.5044776572,"h":45091.542975433,"l":44346.5886558289,"c":44791.0511140771,"v":334362.7362754208,"t":1723633200}
+{"o":44791.0511140771,"h":46038.2024900154,"l":44600.1839074895,"c":45379.6073158721,"v":763055.4602581076,"t":1723636800}
+{"o":45379.6073158721,"h":45763.9680510629,"l":44376.2337598212,"c":44534.117926563,"v":790650.6573425388,"t":1723640400}
+{"o":44534.117926563,"h":44691.3227172487,"l":43992.2420158691,"c":44377.6637827871,"v":735361.7118872239,"t":1723644000}
+{"o":44377.6637827871,"h":44560.9760200403,"l":43751.2447570692,"c":44390.369304905,"v":592816.83002012,"t":1723647600}
+{"o":44390.369304905,"h":44540.9708188121,"l":43560.6295433861,"c":43850.7829055305,"v":654371.7945589782,"t":1723651200}
+{"o":43850.7829055305,"h":44006.542659136,"l":43678.1027988311,"c":43736.5574886985,"v":452915.2507312784,"t":1723654800}
+{"o":43736.5574886985,"h":43945.8704991488,"l":43488.119446145,"c":43712.5856101045,"v":314551.9520169935,"t":1723658400}
+{"o":43712.5856101045,"h":43783.8272862489,"l":43500.9978620698,"c":43643.9040707242,"v":302736.4867382921,"t":1723662000}
+{"o":43643.9040707242,"h":43771.355587276,"l":43569.958903766,"c":43633.7749185327,"v":245703.4159279215,"t":1723665600}
+{"o":43633.7749185327,"h":43715.1272123041,"l":43452.6777101022,"c":43519.6604848803,"v":202049.4074258863,"t":1723669200}
+{"o":43519.6604848803,"h":43668.4262296162,"l":42986.4653714484,"c":43666.6083860591,"v":334655.5004216272,"t":1723672800}
+{"o":43666.6083860591,"h":43683.2807734157,"l":43466.8782028992,"c":43466.8782028992,"v":207914.7024261145,"t":1723676400}
+{"o":43466.8782028992,"h":43966.1132469034,"l":43466.6804681249,"c":43832.2060792457,"v":249848.9645681822,"t":1723680000}
+{"o":43832.2060792457,"h":43986.7794347847,"l":43599.6739027916,"c":43645.1599496164,"v":240348.6929557579,"t":1723683600}
+{"o":43645.1599496164,"h":43938.9917231324,"l":43304.0528740462,"c":43753.1853697327,"v":377812.3434252733,"t":1723687200}
+{"o":43753.1853697327,"h":43920.171439994,"l":43692.6468741853,"c":43765.0572106119,"v":233435.4171799276,"t":1723690800}
+{"o":43765.0572106119,"h":43820.0777731624,"l":43437.3681667882,"c":43755.7587432432,"v":346974.0478407822,"t":1723694400}
+{"o":43755.7587432432,"h":43816.9302235048,"l":43158.0399176573,"c":43248.2440124235,"v":249059.7433627953,"t":1723698000}
+{"o":43248.2440124235,"h":43318.2217198017,"l":42616.5699571048,"c":42926.9606753159,"v":321768.3362038724,"t":1723701600}
+{"o":42926.9606753159,"h":43149.9072989793,"l":42677.8992797771,"c":43082.1199307298,"v":239043.6340060426,"t":1723705200}
+{"o":43082.1199307298,"h":43295.2652942541,"l":42856.6009420458,"c":43295.2652942541,"v":229252.0005374638,"t":1723708800}
+{"o":43295.2652942541,"h":43409.915497328,"l":42982.6957400118,"c":43002.8547729079,"v":233481.9833678469,"t":1723712400}
+{"o":43002.8547729079,"h":43078.9805759177,"l":42735.3244594195,"c":42852.4570028838,"v":307973.0991564019,"t":1723716000}
+{"o":42852.4570028838,"h":43388.4287843827,"l":42852.4570028838,"c":43309.7837354357,"v":261376.8192219177,"t":1723719600}
+{"o":43309.7837354357,"h":44037.8296149544,"l":43116.1055597976,"c":43207.8856727859,"v":490609.2636705748,"t":1723723200}
+{"o":43207.8856727859,"h":43918.5373370773,"l":43002.1940085825,"c":43855.1371315077,"v":453352.8729400881,"t":1723726800}
+{"o":43855.1371315077,"h":44316.4004683196,"l":43604.3962291754,"c":43865.6540357622,"v":432356.6179292105,"t":1723730400}
+{"o":43865.6540357622,"h":44257.1867844076,"l":43669.2698661622,"c":44166.065670267,"v":376378.7640638482,"t":1723734000}
+{"o":44166.065670267,"h":44663.0210879354,"l":44026.2986296458,"c":44138.162391302,"v":339120.3535784926,"t":1723737600}
+{"o":44138.162391302,"h":44146.9813062942,"l":43324.8746400559,"c":43332.5202911449,"v":358625.1238669393,"t":1723741200}
+{"o":43332.5202911449,"h":43341.0933942917,"l":41611.9155868291,"c":41950.0290685681,"v":833128.6853978994,"t":1723744800}
+{"o":41950.0290685681,"h":42515.8866192185,"l":41583.4945969985,"c":42356.0400496258,"v":659706.981856306,"t":1723748400}
+{"o":42356.0400496258,"h":42515.3463981778,"l":41951.9663811388,"c":42482.2442545576,"v":414500.0406964268,"t":1723752000}
+{"o":42482.2442545576,"h":42913.3069185083,"l":42323.0163336427,"c":42913.3069185083,"v":535127.0572965679,"t":1723755600}
+{"o":42913.3069185083,"h":43845.0789679241,"l":42642.1557746941,"c":43479.0320307584,"v":491849.4703088053,"t":1723759200}
+{"o":43479.0320307584,"h":43594.2926008953,"l":43095.5529654951,"c":43144.6637920469,"v":269409.3267102955,"t":1723762800}
+{"o":43144.6637920469,"h":43212.1206415443,"l":42873.2443401557,"c":42929.2606418464,"v":267087.2768658497,"t":1723766400}
+{"o":42929.2606418464,"h":43140.0135996726,"l":42567.4604617611,"c":42945.3681953108,"v":239079.3275907771,"t":1723770000}
+{"o":42945.3681953108,"h":43683.571502408,"l":42690.8970451155,"c":43309.5382103025,"v":376537.7137502898,"t":1723773600}
+{"o":43309.5382103025,"h":43339.4269209445,"l":42891.5366525773,"c":42956.4154429417,"v":305004.4677149808,"t":1723777200}
+{"o":42956.4154429417,"h":43131.7917220005,"l":42832.42604073,"c":43106.7261587999,"v":192383.1769833103,"t":1723780800}
+{"o":43106.7261587999,"h":43326.7820008566,"l":43013.4420647534,"c":43275.5470445436,"v":210455.8313697536,"t":1723784400}
+{"o":43275.5470445436,"h":43810.5494880216,"l":43212.0187665496,"c":43653.8357337679,"v":256190.9161806819,"t":1723788000}
+{"o":43653.8357337679,"h":43767.3652174863,"l":43518.0571001412,"c":43726.2662663648,"v":198815.3185218101,"t":1723791600}
+{"o":43726.2662663648,"h":43831.1675845839,"l":43400.363058898,"c":43472.2823750416,"v":240302.3041762762,"t":1723795200}
+{"o":43472.2823750416,"h":43691.5491768244,"l":43407.1420934747,"c":43682.6866206479,"v":202176.3433286303,"t":1723798800}
+{"o":43682.6866206479,"h":43682.6866206479,"l":43204.4451385809,"c":43417.614447624,"v":218618.8301155536,"t":1723802400}
+{"o":43417.614447624,"h":43550.4674897302,"l":42934.036975767,"c":42957.4549478881,"v":511300.7437895581,"t":1723806000}
+{"o":42957.4549478881,"h":43155.0851796625,"l":42012.3434172077,"c":42109.7986530906,"v":482979.7605135218,"t":1723809600}
+{"o":42109.7986530906,"h":43139.6196158982,"l":42030.7447658258,"c":42454.6351982168,"v":605775.1085977211,"t":1723813200}
+{"o":42454.6351982168,"h":42578.2580484825,"l":41667.8101434032,"c":41866.7641689998,"v":611777.811088805,"t":1723816800}
+{"o":41866.7641689998,"h":42127.4335696109,"l":41246.5917666541,"c":41722.9800772079,"v":508277.9057490929,"t":1723820400}
+{"o":41722.9800772079,"h":42293.1227563782,"l":41592.0951485828,"c":41867.8956411085,"v":432309.2251019707,"t":1723824000}
+{"o":41867.8956411085,"h":42317.5942271754,"l":41198.7074879772,"c":42233.6165180835,"v":436567.1031162327,"t":1723827600}
+{"o":42233.6165180835,"h":42546.4386431892,"l":41916.9675868419,"c":42165.7519747525,"v":404142.832500729,"t":1723831200}
+{"o":42165.7519747525,"h":42801.3746057722,"l":42165.7519747525,"c":42627.0406283432,"v":377940.204765413,"t":1723834800}
+{"o":42627.0406283432,"h":42937.7667632857,"l":42507.5904229021,"c":42510.2630344387,"v":269537.3798410872,"t":1723838400}
+{"o":42510.2630344387,"h":42704.1527083011,"l":42216.6371290355,"c":42326.85871091,"v":283308.2643661425,"t":1723842000}
+{"o":42326.85871091,"h":42441.3504361995,"l":42195.6002202966,"c":42243.2986618138,"v":223302.9821972017,"t":1723845600}
+{"o":42243.2986618138,"h":42270.7444982008,"l":42034.3155838788,"c":42052.5868846865,"v":199784.0941518406,"t":1723849200}
+{"o":42052.5868846865,"h":42143.6178265664,"l":41642.3967150255,"c":42039.7632114769,"v":263391.0481672903,"t":1723852800}
+{"o":42039.7632114769,"h":42340.3460210794,"l":41964.3754855747,"c":42166.5197676635,"v":199801.3951593961,"t":1723856400}
+{"o":42166.5197676635,"h":42452.3677205545,"l":42121.3709882302,"c":42253.8936323102,"v":191942.3932586313,"t":1723860000}
+{"o":42253.8936323102,"h":42308.3574885083,"l":41805.3042395924,"c":42001.3425052867,"v":205356.9667069556,"t":1723863600}
+{"o":42001.3425052867,"h":42191.6514181409,"l":41943.4246752484,"c":42163.8205310452,"v":167631.053642143,"t":1723867200}
+{"o":42163.8205310452,"h":42259.9806994526,"l":42048.5769894146,"c":42208.9310647557,"v":166803.0296508198,"t":1723870800}
+{"o":42208.9310647557,"h":42283.5608651505,"l":41988.5076438051,"c":42059.0769859875,"v":172719.9867041387,"t":1723874400}
+{"o":42059.0769859875,"h":42197.7058913808,"l":41925.9578488276,"c":42197.7058913808,"v":200227.0784239083,"t":1723878000}
+{"o":42197.7058913808,"h":42213.9964555794,"l":42029.3449871004,"c":42205.0173206868,"v":166125.6678030304,"t":1723881600}
+{"o":42205.0173206868,"h":42397.109747208,"l":42068.2899406626,"c":42229.6810185832,"v":184968.3857972419,"t":1723885200}
+{"o":42229.6810185832,"h":42280.4675566703,"l":41872.6322084421,"c":41905.9050628739,"v":187602.8488083993,"t":1723888800}
+{"o":41905.9050628739,"h":42209.2380506919,"l":41784.1515485724,"c":42111.2863505835,"v":182500.0037260181,"t":1723892400}
+{"o":42111.2863505835,"h":42307.2979527387,"l":42028.9887971751,"c":42257.1211937781,"v":206054.6017413831,"t":1723896000}
+{"o":42257.1211937781,"h":42605.1651220126,"l":42199.4734430469,"c":42286.131268078,"v":283944.5748635314,"t":1723899600}
+{"o":42286.131268078,"h":42701.9376829106,"l":42241.8544887273,"c":42700.7784782329,"v":271364.2137496423,"t":1723903200}
+{"o":42700.7784782329,"h":42864.1269696519,"l":42388.5339722193,"c":42411.1400448478,"v":293157.5347229561,"t":1723906800}
+{"o":42411.1400448478,"h":42776.9098347213,"l":42398.2444601748,"c":42722.001849934,"v":253072.7289508752,"t":1723910400}
+{"o":42722.001849934,"h":42869.7757637234,"l":42473.8140950566,"c":42490.4032914728,"v":210612.7435523907,"t":1723914000}
+{"o":42490.4032914728,"h":42554.9302509776,"l":42358.5287397954,"c":42508.436630654,"v":173030.6104554515,"t":1723917600}
+{"o":42508.436630654,"h":42749.2638674214,"l":42449.042484132,"c":42682.9882792719,"v":150467.1535444622,"t":1723921200}
+{"o":42682.9882792719,"h":42762.3178337646,"l":42586.8638427654,"c":42645.5032304197,"v":149024.2632962604,"t":1723924800}
+{"o":42645.5032304197,"h":42736.8859004511,"l":42547.6762892076,"c":42726.2462688726,"v":152193.9431259618,"t":1723928400}
+{"o":42726.2462688726,"h":42909.230093994,"l":42726.2462688726,"c":42815.9283807474,"v":225780.6052634044,"t":1723932000}
+{"o":42815.9283807474,"h":42950.2966460812,"l":42758.9021536037,"c":42927.3191975732,"v":175336.2578067102,"t":1723935600}
+{"o":42927.3191975732,"h":43298.0681779987,"l":42764.4122736512,"c":43159.605191028,"v":239674.8426813464,"t":1723939200}
+{"o":43159.605191028,"h":43198.5394664885,"l":42685.9714553361,"c":42732.406868097,"v":328909.6800368673,"t":1723942800}
+{"o":42732.406868097,"h":43295.335816068,"l":42655.0074715433,"c":43216.6039648237,"v":262676.3227622209,"t":1723946400}
+{"o":43216.6039648237,"h":43344.9515393001,"l":42686.9742472765,"c":42709.5812770494,"v":228300.772536424,"t":1723950000}
+{"o":42709.5812770494,"h":42830.2830414716,"l":42529.4618870274,"c":42724.1785535776,"v":198137.8142393677,"t":1723953600}
+{"o":42724.1785535776,"h":42900.5338855931,"l":42642.1219883032,"c":42717.8560771368,"v":180717.629972701,"t":1723957200}
+{"o":42717.8560771368,"h":42916.8311715726,"l":42680.2142652757,"c":42876.9924767672,"v":185621.9326616131,"t":1723960800}
+{"o":42876.9924767672,"h":42949.7641639273,"l":42735.941923409,"c":42831.4325192974,"v":169823.5758776989,"t":1723964400}
+{"o":42831.4325192974,"h":42929.10252138,"l":42745.0210861239,"c":42929.10252138,"v":159333.5817633811,"t":1723968000}
+{"o":42929.10252138,"h":43289.4931158506,"l":42891.896250993,"c":43241.3925126044,"v":185692.3855529027,"t":1723971600}
+{"o":43241.3925126044,"h":44295.1473526132,"l":43239.0485569869,"c":43557.5278891504,"v":410602.7881806777,"t":1723975200}
+{"o":43557.5278891504,"h":43746.5312070455,"l":43444.1696904697,"c":43746.5312070455,"v":193046.7507335479,"t":1723978800}
+{"o":43746.5312070455,"h":44270.7162313202,"l":43558.5665869708,"c":44016.0296764167,"v":281730.1519471255,"t":1723982400}
+{"o":44016.0296764167,"h":44372.2914627558,"l":43806.5173457524,"c":43838.3704660838,"v":239736.9808563516,"t":1723986000}
+{"o":43838.3704660838,"h":44120.7373403333,"l":43826.8261089122,"c":43894.6773626095,"v":245948.9224858459,"t":1723989600}
+{"o":43894.6773626095,"h":44178.2405537821,"l":43798.2579268527,"c":44075.8882304026,"v":205418.743344703,"t":1723993200}
+{"o":44075.8882304026,"h":44351.2873579529,"l":43964.7408689085,"c":44191.0394217779,"v":239424.4815929528,"t":1723996800}
+{"o":44191.0394217779,"h":44244.6256583814,"l":43673.656356252,"c":43718.0536120789,"v":276476.3315869023,"t":1724000400}
+{"o":43718.0536120789,"h":44054.2856998596,"l":43661.6726627948,"c":44038.9363556454,"v":228115.1862129092,"t":1724004000}
+{"o":44038.9363556454,"h":44333.3649274158,"l":43993.7982460093,"c":44305.5282104045,"v":200104.8299918784,"t":1724007600}
+{"o":44305.5282104045,"h":44485.3599428381,"l":44180.421127618,"c":44363.4501680136,"v":197016.4881697852,"t":1724011200}
+{"o":44363.4501680136,"h":44383.7707290001,"l":43807.273962238,"c":43875.7290015996,"v":270956.0169460805,"t":1724014800}
+{"o":43875.7290015996,"h":44072.2456700733,"l":43721.0775179331,"c":43732.183870259,"v":285897.142766238,"t":1724018400}
+{"o":43732.183870259,"h":43821.1236853624,"l":42975.965630478,"c":43083.2529007511,"v":379333.4446890511,"t":1724022000}
+{"o":43083.2529007511,"h":43400.5384724082,"l":42903.1679640195,"c":42968.4361212358,"v":405980.640760825,"t":1724025600}
+{"o":42968.4361212358,"h":43226.6962332402,"l":42829.2735940946,"c":42979.0636605938,"v":256692.0610130324,"t":1724029200}
+{"o":42979.0636605938,"h":43229.4300848591,"l":42834.5040458805,"c":43162.061196959,"v":189296.6283746667,"t":1724032800}
+{"o":43162.061196959,"h":43373.214289809,"l":43065.4024411781,"c":43325.651724422,"v":203861.395121807,"t":1724036400}
+{"o":43325.651724422,"h":43380.1776672597,"l":43129.471699766,"c":43303.1215836105,"v":229542.5247528141,"t":1724040000}
+{"o":43303.1215836105,"h":43368.944123919,"l":42930.3668780299,"c":43030.9713996027,"v":234809.3108280189,"t":1724043600}
+{"o":43030.9713996027,"h":43412.2175768637,"l":42914.3944066589,"c":43216.5639015812,"v":254875.512447405,"t":1724047200}
+{"o":43216.5639015812,"h":43415.0984814937,"l":43033.3049113328,"c":43045.6353694061,"v":184828.0502932548,"t":1724050800}
+{"o":43045.6353694061,"h":43217.7449559837,"l":42998.5038818592,"c":43152.1855958917,"v":204812.3676436503,"t":1724054400}
+{"o":43152.1855958917,"h":43365.6349332314,"l":42622.5159856349,"c":42650.1288434682,"v":234390.8875496381,"t":1724058000}
+{"o":42650.1288434682,"h":42852.9034197466,"l":42462.4629040467,"c":42709.4968623715,"v":297855.0983937904,"t":1724061600}
+{"o":42709.4968623715,"h":43101.6197509423,"l":42582.6481850425,"c":43063.7376367802,"v":233054.6195376532,"t":1724065200}
+{"o":43063.7376367802,"h":43352.1052926064,"l":42948.9598774572,"c":43316.3809528436,"v":262523.2546584248,"t":1724068800}
+{"o":43316.3809528436,"h":43761.8159728267,"l":43077.3011988207,"c":43196.3024879867,"v":398065.1187036546,"t":1724072400}
+{"o":43196.3024879867,"h":43657.8197659347,"l":42864.3047392741,"c":43621.459804794,"v":359772.4853786549,"t":1724076000}
+{"o":43621.459804794,"h":43714.1254043004,"l":43468.8712749533,"c":43532.7765372812,"v":306319.8516242394,"t":1724079600}
+{"o":43532.7765372812,"h":43667.7136932266,"l":43268.7505915601,"c":43608.9365235575,"v":330370.487589531,"t":1724083200}
+{"o":43608.9365235575,"h":44219.1409666816,"l":43311.7502553636,"c":43473.7450025506,"v":497924.0399353461,"t":1724086800}
+{"o":43473.7450025506,"h":43749.3671568534,"l":43214.6375767247,"c":43433.5292688911,"v":324560.5002525045,"t":1724090400}
+{"o":43433.5292688911,"h":43457.7471950322,"l":43139.347848435,"c":43246.5501631827,"v":258545.2436079178,"t":1724094000}
+{"o":43246.5501631827,"h":43630.244473272,"l":43180.2339802367,"c":43378.014816843,"v":336069.9393565464,"t":1724097600}
+{"o":43378.014816843,"h":43582.7650773166,"l":43307.6094859139,"c":43437.8439290356,"v":201115.4902659701,"t":1724101200}
+{"o":43437.8439290356,"h":43689.4699455624,"l":43203.0267351594,"c":43453.7762714339,"v":234801.7132147256,"t":1724104800}
+{"o":43453.7762714339,"h":43729.886201788,"l":43247.1002208797,"c":43652.8906242622,"v":276621.2466361855,"t":1724108400}
+{"o":43652.8906242622,"h":44459.4656642587,"l":43397.2914539753,"c":44331.9591985976,"v":443428.5684465326,"t":1724112000}
+{"o":44331.9591985976,"h":44736.3642522208,"l":43943.5068286082,"c":44112.7527736715,"v":357291.0157344793,"t":1724115600}
+{"o":44112.7527736715,"h":44152.7106447252,"l":43843.0281906005,"c":43989.2713290717,"v":259871.7654636345,"t":1724119200}
+{"o":43989.2713290717,"h":44116.2788966634,"l":43917.004142759,"c":44058.0592521371,"v":252175.7742753648,"t":1724122800}
+{"o":44058.0592521371,"h":44627.261129634,"l":44002.0232430458,"c":44496.2425646203,"v":256783.4952178384,"t":1724126400}
+{"o":44496.2425646203,"h":45026.3880974311,"l":44460.6140568017,"c":44658.478565442,"v":385822.0687220622,"t":1724130000}
+{"o":44658.478565442,"h":44706.1533775406,"l":44406.7619844721,"c":44500.7974386405,"v":206304.6299531233,"t":1724133600}
+{"o":44500.7974386405,"h":44638.8690206757,"l":44456.392522774,"c":44602.9172736869,"v":211015.2965604429,"t":1724137200}
+{"o":44602.9172736869,"h":44692.8137928832,"l":44174.108195032,"c":44237.2744055576,"v":223634.6813666025,"t":1724140800}
+{"o":44237.2744055576,"h":44452.6341002606,"l":44206.8356939241,"c":44336.5161021855,"v":165714.8271289272,"t":1724144400}
+{"o":44336.5161021855,"h":44372.6608906877,"l":44201.6191303429,"c":44226.2217978905,"v":181124.5888775841,"t":1724148000}
+{"o":44226.2217978905,"h":44295.998079252,"l":43929.8736649561,"c":43991.0016579063,"v":247420.3052099394,"t":1724151600}
+{"o":43991.0016579063,"h":44226.1512533803,"l":43960.8507617997,"c":44166.8608628097,"v":220462.7735257144,"t":1724155200}
+{"o":44166.8608628097,"h":44300.6429158262,"l":43880.7284919936,"c":44188.6767453462,"v":291935.2028710779,"t":1724158800}
+{"o":44188.6767453462,"h":44225.5565014059,"l":43101.1479583649,"c":43117.7566158111,"v":493390.8925113332,"t":1724162400}
+{"o":43117.7566158111,"h":43202.5103675813,"l":42660.2232113714,"c":42964.1941833228,"v":479984.5919516024,"t":1724166000}
+{"o":42964.1941833228,"h":43221.285896614,"l":42850.6975037034,"c":43131.4142067801,"v":313715.3330888768,"t":1724169600}
+{"o":43131.4142067801,"h":43408.0965106545,"l":43090.2308461928,"c":43362.9758315008,"v":243592.5489455799,"t":1724173200}
+{"o":43362.9758315008,"h":43563.1115240078,"l":43235.4855724991,"c":43397.3402759284,"v":266296.9970637382,"t":1724176800}
+{"o":43397.3402759284,"h":43645.9806223656,"l":43335.7794466596,"c":43545.675627167,"v":197947.3252939531,"t":1724180400}
+{"o":43545.675627167,"h":43714.3725729063,"l":43399.632889581,"c":43400.2297333012,"v":205603.3516433509,"t":1724184000}
+{"o":43400.2297333012,"h":43420.6930561732,"l":43111.1724179864,"c":43289.4055603239,"v":188666.7020045144,"t":1724187600}
+{"o":43289.4055603239,"h":43429.441562439,"l":43216.9249943997,"c":43324.1710299393,"v":170740.003564021,"t":1724191200}
+{"o":43324.1710299393,"h":43360.5763517404,"l":43015.1978983526,"c":43028.9019520026,"v":155574.2543412579,"t":1724194800}
+{"o":43028.9019520026,"h":43240.4600959278,"l":42880.0123635178,"c":42897.1879288074,"v":189357.3314637896,"t":1724198400}
+{"o":42897.1879288074,"h":43160.5021606182,"l":42822.7805554249,"c":43113.2664080925,"v":231689.2859081534,"t":1724202000}
+{"o":43113.2664080925,"h":43280.9375249962,"l":43042.567039187,"c":43209.347064907,"v":136119.4597298515,"t":1724205600}
+{"o":43209.347064907,"h":43231.8565541541,"l":42949.1987925355,"c":43118.8992490594,"v":117454.7725199071,"t":1724209200}
+{"o":43118.8992490594,"h":43205.9702579381,"l":43022.4930781949,"c":43176.2370208173,"v":118311.737242887,"t":1724212800}
+{"o":43176.2370208173,"h":43380.3508311775,"l":43112.9535263152,"c":43338.1403851105,"v":118761.3903801278,"t":1724216400}
+{"o":43338.1403851105,"h":43437.1397527826,"l":43310.4317722794,"c":43372.1230484084,"v":148013.4396603325,"t":1724220000}
+{"o":43372.1230484084,"h":43512.755190755,"l":43149.5453582902,"c":43316.57273872,"v":163881.9271417019,"t":1724223600}
+{"o":43316.57273872,"h":43415.8981819523,"l":42923.1103042405,"c":43000.1940298393,"v":174339.5039488855,"t":1724227200}
+{"o":43000.1940298393,"h":43033.489393764,"l":42625.1409249262,"c":42800.1066569725,"v":155049.7921752891,"t":1724230800}
+{"o":42800.1066569725,"h":43035.9716887816,"l":42725.2825989083,"c":42984.3145114874,"v":145394.8182038531,"t":1724234400}
+{"o":42984.3145114874,"h":43029.6630702741,"l":42725.2819637601,"c":42747.002410643,"v":147905.2918807068,"t":1724238000}
+{"o":42747.002410643,"h":42893.0570030587,"l":42506.7908470275,"c":42730.2849643727,"v":156916.0781266927,"t":1724241600}
+{"o":42730.2849643727,"h":42815.3489804269,"l":41956.0313980677,"c":42726.5527950552,"v":344023.5420015124,"t":1724245200}
+{"o":42726.5527950552,"h":43095.2054576016,"l":42105.4937415962,"c":42311.4421140886,"v":597276.8466477736,"t":1724248800}
+{"o":42311.4421140886,"h":42589.9736242676,"l":42100.5843463336,"c":42446.1945251391,"v":378797.2163536851,"t":1724252400}
+{"o":42446.1945251391,"h":42746.733603376,"l":42251.8860593398,"c":42730.576716973,"v":248123.0238503182,"t":1724256000}
+{"o":42730.576716973,"h":42977.5027023762,"l":42635.5272070844,"c":42788.7843301017,"v":241934.2321690525,"t":1724259600}
+{"o":42788.7843301017,"h":43278.3763349283,"l":42721.5092429607,"c":43173.6200832477,"v":331160.0874813377,"t":1724263200}
+{"o":43173.6200832477,"h":43467.7668088522,"l":43007.229676836,"c":43398.0905894497,"v":302994.2563656674,"t":1724266800}
+{"o":43398.0905894497,"h":43676.4926768406,"l":43135.3563391195,"c":43277.8281730697,"v":335475.564271929,"t":1724270400}
+{"o":43277.8281730697,"h":43541.4238483095,"l":43153.6156538787,"c":43448.7439225597,"v":283546.6535597511,"t":1724274000}
+{"o":43448.7439225597,"h":43520.0066465241,"l":43227.5274489895,"c":43237.4218612298,"v":218776.7531043811,"t":1724277600}
+{"o":43237.4218612298,"h":43388.7921740248,"l":42989.5406576905,"c":43196.1768195007,"v":214916.7575623551,"t":1724281200}
+{"o":43196.1768195007,"h":43332.1250460886,"l":43090.3198848393,"c":43100.5993971638,"v":232744.3745476091,"t":1724284800}
+{"o":43100.5993971638,"h":43326.3223175348,"l":43073.4684475683,"c":43267.4906424131,"v":224838.6880511141,"t":1724288400}
+{"o":43267.4906424131,"h":43294.1940783599,"l":42564.177549322,"c":42808.767715829,"v":238364.6826657567,"t":1724292000}
+{"o":42808.767715829,"h":42925.0968734877,"l":42694.5748827969,"c":42886.1918158343,"v":164112.7703244295,"t":1724295600}
+{"o":42886.1918158343,"h":43040.6779716142,"l":42781.2846756963,"c":43007.792509,"v":143559.021355348,"t":1724299200}
+{"o":43007.792509,"h":43056.6563217519,"l":42922.0431319242,"c":43021.0837541081,"v":124576.9023420644,"t":1724302800}
+{"o":43021.0837541081,"h":43197.4939067998,"l":42987.6610536926,"c":43180.2536665444,"v":135747.2906365074,"t":1724306400}
+{"o":43180.2536665444,"h":43451.145062176,"l":43082.0889662601,"c":43353.5870423362,"v":159690.8156530841,"t":1724310000}
+{"o":43353.5870423362,"h":43445.3625525287,"l":43254.3154083299,"c":43314.1544508065,"v":158957.9071141001,"t":1724313600}
+{"o":43314.1544508065,"h":43327.2680031435,"l":43154.2368195706,"c":43245.4482161242,"v":153948.2956110118,"t":1724317200}
+{"o":43245.4482161242,"h":43654.0141757645,"l":43183.1289510628,"c":43586.2904444262,"v":206774.1929789308,"t":1724320800}
+{"o":43586.2904444262,"h":43794.6953485863,"l":43430.2710922249,"c":43726.5925107156,"v":263203.0939153363,"t":1724324400}
+{"o":43726.5925107156,"h":43845.1163844006,"l":43258.3108888897,"c":43331.2514295974,"v":434027.7246425626,"t":1724328000}
+{"o":43331.2514295974,"h":43516.7408402136,"l":43080.8186462026,"c":43282.7832312848,"v":330043.8496399734,"t":1724331600}
+{"o":43282.7832312848,"h":43313.5094027919,"l":43009.5363939805,"c":43201.2189896244,"v":302227.3156843891,"t":1724335200}
+{"o":43201.2189896244,"h":43423.5510728301,"l":42970.6280953318,"c":43147.5303596481,"v":258264.1571933144,"t":1724338800}
+{"o":43147.5303596481,"h":43353.8569061782,"l":43117.1369533083,"c":43192.7797581592,"v":239761.6508366387,"t":1724342400}
+{"o":43192.7797581592,"h":43349.0278914033,"l":43088.9502323395,"c":43137.4963819554,"v":195467.8513083713,"t":1724346000}
+{"o":43137.4963819554,"h":43429.2350052705,"l":43080.0815823306,"c":43240.0040014167,"v":167364.5905417576,"t":1724349600}
+{"o":43240.0040014167,"h":43315.3714724264,"l":43137.6808587269,"c":43170.9415220743,"v":186391.5586354339,"t":1724353200}
+{"o":43170.9415220743,"h":43423.8169235548,"l":43151.0759445356,"c":43377.2539978617,"v":259885.9897029224,"t":1724356800}
+{"o":43377.2539978617,"h":43483.7454815695,"l":43266.2072487044,"c":43363.5391796197,"v":180792.7576860674,"t":1724360400}
+{"o":43363.5391796197,"h":43392.6059586782,"l":43275.1554252999,"c":43322.2116355762,"v":157633.7336273612,"t":1724364000}
+{"o":43322.2116355762,"h":43390.3277960461,"l":43266.3250714371,"c":43328.412410981,"v":165863.5670836927,"t":1724367600}
+{"o":43328.412410981,"h":43990.1238170936,"l":43310.0516744076,"c":43677.1210615978,"v":248011.7966125683,"t":1724371200}
+{"o":43677.1210615978,"h":43786.4238021062,"l":43527.7861274629,"c":43779.426406767,"v":212945.3380350455,"t":1724374800}
+{"o":43779.426406767,"h":44075.256773723,"l":43726.002075217,"c":43796.0982632822,"v":241773.999204575,"t":1724378400}
+{"o":43796.0982632822,"h":43886.1184032408,"l":43664.0024474063,"c":43700.6867966063,"v":173117.5232674325,"t":1724382000}
+{"o":43700.6867966063,"h":43873.3827374051,"l":43662.8544149082,"c":43677.1124523518,"v":161802.920303718,"t":1724385600}
+{"o":43677.1124523518,"h":44137.0186908188,"l":43677.1124523518,"c":43998.6394985369,"v":183269.8620593172,"t":1724389200}
+{"o":43998.6394985369,"h":44140.4021618924,"l":43828.7616701949,"c":44042.3039090019,"v":171911.8642115536,"t":1724392800}
+{"o":44042.3039090019,"h":44087.9820942942,"l":43862.5017511088,"c":43908.8936095143,"v":159871.1618772426,"t":1724396400}
+{"o":43908.8936095143,"h":44014.2764976355,"l":43854.3892013443,"c":43908.0343553657,"v":133264.9067972453,"t":1724400000}
+{"o":43908.0343553657,"h":43908.0343553657,"l":43620.4927615828,"c":43654.5892514109,"v":203524.7984988358,"t":1724403600}
+{"o":43654.5892514109,"h":43786.7692569555,"l":43627.7649435236,"c":43640.6524921247,"v":133117.7894900051,"t":1724407200}
+{"o":43640.6524921247,"h":43664.4487113004,"l":43360.2929317883,"c":43386.178951803,"v":170956.4365997474,"t":1724410800}
+{"o":43386.178951803,"h":43723.5292588531,"l":43386.178951803,"c":43680.5266486748,"v":165994.389988697,"t":1724414400}
+{"o":43680.5266486748,"h":43750.8986309145,"l":43423.8582910797,"c":43749.5903167239,"v":215309.3398134449,"t":1724418000}
+{"o":43749.5903167239,"h":44497.1708063327,"l":43173.1818010737,"c":43434.7111663375,"v":832285.7113853169,"t":1724421600}
+{"o":43434.7111663375,"h":43873.4761518918,"l":43351.9232329523,"c":43669.1128635123,"v":361570.9499575891,"t":1724425200}
+{"o":43669.1128635123,"h":43920.7681335337,"l":43575.7559279783,"c":43875.0502615832,"v":260147.8870702085,"t":1724428800}
+{"o":43875.0502615832,"h":44933.3367369535,"l":43869.5117034863,"c":44827.8709581794,"v":409555.6209097605,"t":1724432400}
+{"o":44827.8709581794,"h":45263.0215271746,"l":44652.9748184341,"c":44861.2781409957,"v":530264.1669588822,"t":1724436000}
+{"o":44861.2781409957,"h":45448.0968957696,"l":44837.7886031425,"c":45299.8250566466,"v":332718.4495624493,"t":1724439600}
+{"o":45299.8250566466,"h":45875.079944787,"l":45288.9637569437,"c":45673.0982515601,"v":340214.6643005883,"t":1724443200}
+{"o":45673.0982515601,"h":46096.7147487584,"l":45627.1118419979,"c":46057.5429155412,"v":336797.6754429402,"t":1724446800}
+{"o":46057.5429155412,"h":46607.8061191601,"l":45852.6691333011,"c":45971.0016161454,"v":389107.3616553643,"t":1724450400}
+{"o":45971.0016161454,"h":46490.2800618988,"l":45971.0016161454,"c":46387.7173350671,"v":237449.0292087705,"t":1724454000}
+{"o":46387.7173350671,"h":46678.5440664566,"l":46101.146345512,"c":46347.9283079977,"v":286482.9477492548,"t":1724457600}
+{"o":46347.9283079977,"h":46398.336143664,"l":45985.3816654016,"c":46395.5612589939,"v":202745.1779343055,"t":1724461200}
+{"o":46395.5612589939,"h":46786.8274999854,"l":45963.6530640471,"c":46409.7249129332,"v":187358.7276836038,"t":1724464800}
+{"o":46409.7249129332,"h":46495.9010029594,"l":46307.7316748039,"c":46383.5159841639,"v":147006.0190595967,"t":1724468400}
+{"o":46383.5159841639,"h":46636.3055013586,"l":46347.6641916029,"c":46611.4906403842,"v":136279.4729168267,"t":1724472000}
+{"o":46611.4906403842,"h":47021.4924816474,"l":46579.3613361095,"c":46758.2553353128,"v":209685.5633205023,"t":1724475600}
+{"o":46758.2553353128,"h":46878.2011839587,"l":46611.5653996036,"c":46612.7110695383,"v":211464.4833220171,"t":1724479200}
+{"o":46612.7110695383,"h":46824.4182832811,"l":46612.3750458941,"c":46792.2805636194,"v":135476.9977639663,"t":1724482800}
+{"o":46792.2805636194,"h":47092.4514878883,"l":46701.5079095203,"c":47074.5034578256,"v":206687.6613049912,"t":1724486400}
+{"o":47074.5034578256,"h":47801.7332365403,"l":46891.6555633124,"c":47672.2080736596,"v":191216.0519669068,"t":1724490000}
+{"o":47672.2080736596,"h":48040.6045864884,"l":47485.4143674631,"c":47751.2433355983,"v":276766.7445536252,"t":1724493600}
+{"o":47751.2433355983,"h":47974.5266795242,"l":47586.7368031937,"c":47616.8706512015,"v":225011.8525175634,"t":1724497200}
+{"o":47616.8706512015,"h":47905.710619351,"l":47507.0300363162,"c":47600.8977034152,"v":225035.7696582988,"t":1724500800}
+{"o":47600.8977034152,"h":47798.3220675574,"l":47558.6004073043,"c":47798.2773884004,"v":262750.43320039,"t":1724504400}
+{"o":47798.2773884004,"h":48028.6249490418,"l":47600.5922884517,"c":48028.6249490418,"v":260025.4955765832,"t":1724508000}
+{"o":48028.6249490418,"h":48374.22283628,"l":47867.5518519417,"c":48240.9986301813,"v":289273.9393927061,"t":1724511600}
+{"o":48240.9986301813,"h":49068.1268021306,"l":48203.1251492956,"c":48769.2727649509,"v":449424.6456691211,"t":1724515200}
+{"o":48769.2727649509,"h":49110.445168789,"l":48560.2770027666,"c":48673.7930112851,"v":389410.9750486761,"t":1724518800}
+{"o":48673.7930112851,"h":49042.1180905772,"l":48468.2033339186,"c":48844.3044130714,"v":328084.0185450536,"t":1724522400}
+{"o":48844.3044130714,"h":49011.6130967911,"l":48523.6032538828,"c":48584.0056287968,"v":233556.846982308,"t":1724526000}
+{"o":48584.0056287968,"h":48758.2438926345,"l":48474.6397838866,"c":48552.0787927346,"v":204983.2077986193,"t":1724529600}
+{"o":48552.0787927346,"h":48554.6471297359,"l":47099.4818296771,"c":47652.3931251786,"v":379872.0351000389,"t":1724533200}
+{"o":47652.3931251786,"h":48232.3178647596,"l":47637.7768209485,"c":48120.056643172,"v":300277.84095069,"t":1724536800}
+{"o":48120.056643172,"h":48665.901452739,"l":48074.8676869104,"c":48605.1692923627,"v":198555.459207336,"t":1724540400}
+{"o":48605.1692923627,"h":48619.5801655147,"l":47997.4291128405,"c":48070.0738746059,"v":272747.9894445796,"t":1724544000}
+{"o":48070.0738746059,"h":48382.6211583072,"l":47627.4682074161,"c":47866.2073282196,"v":277541.5586856405,"t":1724547600}
+{"o":47866.2073282196,"h":48128.3231569278,"l":47844.3378790211,"c":48044.6262511205,"v":159355.0518815079,"t":1724551200}
+{"o":48044.6262511205,"h":48080.421757722,"l":47616.3453704641,"c":47889.1210558129,"v":206323.3971903379,"t":1724554800}
+{"o":47889.1210558129,"h":48049.2228654904,"l":47638.71977388,"c":48049.2228654904,"v":184479.7554025652,"t":1724558400}
+{"o":48049.2228654904,"h":48120.4089091315,"l":47872.3030439332,"c":47907.079934276,"v":221226.8148078171,"t":1724562000}
+{"o":47907.079934276,"h":47948.9836499845,"l":47663.2162529573,"c":47730.7912411085,"v":186061.2982364015,"t":1724565600}
+{"o":47730.7912411085,"h":47730.7912411085,"l":46979.7095558562,"c":47236.255568623,"v":283050.7626616496,"t":1724569200}
+{"o":47236.255568623,"h":47586.9469290263,"l":47129.725825811,"c":47564.9451766836,"v":201539.5037717863,"t":1724572800}
+{"o":47564.9451766836,"h":47779.8515470511,"l":47406.2403756981,"c":47642.4129521913,"v":181668.6142940074,"t":1724576400}
+{"o":47642.4129521913,"h":47661.7715636723,"l":47296.970717078,"c":47437.5699211923,"v":151550.9827538332,"t":1724580000}
+{"o":47437.5699211923,"h":47777.0194294533,"l":47415.3346197569,"c":47583.0188590826,"v":177517.8047883713,"t":1724583600}
+{"o":47583.0188590826,"h":47764.4613208832,"l":47486.4347710188,"c":47764.4613208832,"v":137431.5489684368,"t":1724587200}
+{"o":47764.4613208832,"h":48125.7151629182,"l":47728.5368684067,"c":47955.6154465383,"v":256337.9364382503,"t":1724590800}
+{"o":47955.6154465383,"h":48355.7399244013,"l":47952.7338724213,"c":48135.3575874503,"v":222240.40495925,"t":1724594400}
+{"o":48135.3575874503,"h":48394.7756786831,"l":48003.5417919164,"c":48214.3544517984,"v":239505.2323792957,"t":1724598000}
+{"o":48214.3544517984,"h":48514.2756731328,"l":47962.5471106374,"c":48123.4919972027,"v":236283.7381222571,"t":1724601600}
+{"o":48123.4919972027,"h":48354.2844968748,"l":48038.5621102742,"c":48252.8181611292,"v":190083.2721618972,"t":1724605200}
+{"o":48252.8181611292,"h":48408.1633545441,"l":48090.3212430953,"c":48274.7871950096,"v":194850.681903975,"t":1724608800}
+{"o":48274.7871950096,"h":48354.2714047136,"l":48035.2447552957,"c":48157.878729976,"v":181689.3078950295,"t":1724612400}
+{"o":48157.878729976,"h":48279.0628182761,"l":47991.3988028871,"c":48096.9487037019,"v":193588.1093863701,"t":1724616000}
+{"o":48096.9487037019,"h":48879.4626310458,"l":48058.1813063596,"c":48805.8380348971,"v":323277.1853944354,"t":1724619600}
+{"o":48805.8380348971,"h":49020.2187012527,"l":48449.9513515233,"c":48601.1695641667,"v":244205.4452364027,"t":1724623200}
+{"o":48601.1695641667,"h":48798.9302458772,"l":47954.8970270072,"c":48088.7248414274,"v":290760.5291870171,"t":1724626800}
+{"o":48088.7248414274,"h":48382.662480767,"l":47895.9782674653,"c":48129.7246174334,"v":277910.3594573613,"t":1724630400}
+{"o":48129.7246174334,"h":48179.7254427094,"l":47784.4469918956,"c":47825.5088771306,"v":203178.1120492292,"t":1724634000}
+{"o":47825.5088771306,"h":47986.4137175413,"l":47641.8611314922,"c":47980.9232067678,"v":204331.6943286314,"t":1724637600}
+{"o":47980.9232067678,"h":48460.3270501255,"l":47901.3890450105,"c":48450.4087401788,"v":167032.4342566646,"t":1724641200}
+{"o":3141.4281071648,"h":3169.1296647263,"l":3139.6257242734,"c":3141.4281071648,"v":776450.9108888266,"t":1717444800}
+{"o":3141.4281071648,"h":3149.6381162496,"l":3129.4031964249,"c":3137.5140158313,"v":655967.7620763008,"t":1717448400}
+{"o":3137.5140158313,"h":3140.365812368,"l":3127.5642848755,"c":3136.5554237279,"v":393831.2992177492,"t":1717452000}
+{"o":3136.5554237279,"h":3140.3507705611,"l":3119.0593799125,"c":3129.1225397236,"v":368126.3172160829,"t":1717455600}
+{"o":3129.1225397236,"h":3142.7759841523,"l":3118.2222114549,"c":3137.6772320583,"v":412992.7237825663,"t":1717459200}
+{"o":3137.6772320583,"h":3162.5921494945,"l":3127.9117306742,"c":3158.3666233168,"v":407083.6049819706,"t":1717462800}
+{"o":3158.3666233168,"h":3158.3666233168,"l":3142.9622954303,"c":3150.9776117441,"v":329051.8776932337,"t":1717466400}
+{"o":3150.9776117441,"h":3159.4073214429,"l":3145.9957611049,"c":3156.2985467669,"v":322251.9487924653,"t":1717470000}
+{"o":3156.2985467669,"h":3168.0154072204,"l":3146.6415377895,"c":3151.2706554078,"v":335827.1621892271,"t":1717473600}
+{"o":3151.2706554078,"h":3156.8780890269,"l":3133.7184501029,"c":3133.7184501029,"v":305429.3730391289,"t":1717477200}
+{"o":3133.7184501029,"h":3147.3223821649,"l":3126.6702031564,"c":3141.0163367876,"v":412415.9077649051,"t":1717480800}
+{"o":3141.0163367876,"h":3146.2095493773,"l":3131.8390982006,"c":3131.8390982006,"v":296699.784892425,"t":1717484400}
+{"o":3131.8390982006,"h":3144.4412816155,"l":3126.8654102862,"c":3127.6239194466,"v":319671.6446532176,"t":1717488000}
+{"o":3127.6239194466,"h":3133.9556017909,"l":3106.8150599199,"c":3121.7969166741,"v":315754.3057381992,"t":1717491600}
+{"o":3121.7969166741,"h":3140.5904884631,"l":3117.8188773239,"c":3137.4808215909,"v":304425.8995842778,"t":1717495200}
+{"o":3137.4808215909,"h":3143.6699999409,"l":3130.9413452102,"c":3138.522864098,"v":321558.8145237464,"t":1717498800}
+{"o":3138.522864098,"h":3150.6108020794,"l":3133.5212354805,"c":3143.0097030678,"v":389315.4819305814,"t":1717502400}
+{"o":3143.0097030678,"h":3158.6186210699,"l":3135.3196538611,"c":3151.7534528448,"v":543724.3909211396,"t":1717506000}
+{"o":3151.7534528448,"h":3170.974708078,"l":3142.0135423076,"c":3147.8020854329,"v":542797.3893916581,"t":1717509600}
+{"o":3147.8020854329,"h":3183.8175903065,"l":3141.085642538,"c":3183.8175903065,"v":497862.5707778016,"t":1717513200}
+{"o":3183.8175903065,"h":3223.3790369754,"l":3182.413903699,"c":3212.6827620093,"v":672114.7964645284,"t":1717516800}
+{"o":3212.6827620093,"h":3215.1058470061,"l":3191.4274873011,"c":3209.5893209878,"v":464543.9774078411,"t":1717520400}
+{"o":3209.5893209878,"h":3231.463250579,"l":3207.0235794764,"c":3222.7319994929,"v":429718.9147484193,"t":1717524000}
+{"o":3222.7319994929,"h":3222.7319994929,"l":3193.7980338681,"c":3214.8639601658,"v":487657.8296211933,"t":1717527600}
+{"o":3214.8639601658,"h":3222.3606774229,"l":3191.9425281357,"c":3213.7653671225,"v":446879.7479914675,"t":1717531200}
+{"o":3213.7653671225,"h":3224.8913241327,"l":3206.3874453786,"c":3217.0200716476,"v":387577.8563192702,"t":1717534800}
+{"o":3217.0200716476,"h":3243.2769509346,"l":3217.0200716476,"c":3242.02460023,"v":623095.3019424938,"t":1717538400}
+{"o":3242.02460023,"h":3328.6123922435,"l":3235.8726915136,"c":3325.3107948183,"v":403762.4835086641,"t":1717542000}
+{"o":3325.3107948183,"h":3340.6402870008,"l":3314.8051625021,"c":3332.1386251078,"v":408318.0367730467,"t":1717545600}
+{"o":3332.1386251078,"h":3359.8447400544,"l":3321.951368105,"c":3351.2116839021,"v":382637.6471977585,"t":1717549200}
+{"o":3351.2116839021,"h":3385.7933421345,"l":3345.9343797323,"c":3358.9000132987,"v":514170.0704770718,"t":1717552800}
+{"o":3358.9000132987,"h":3366.3170358756,"l":3342.2659684666,"c":3349.4731040317,"v":359043.0779247435,"t":1717556400}
+{"o":3349.4731040317,"h":3358.4522984095,"l":3336.9179804631,"c":3352.5979518412,"v":362508.3684422229,"t":1717560000}
+{"o":3352.5979518412,"h":3364.784307112,"l":3339.523481668,"c":3360.4273766946,"v":383382.5066569566,"t":1717563600}
+{"o":3360.4273766946,"h":3373.8074769632,"l":3358.155413699,"c":3369.5623985513,"v":374958.9241106789,"t":1717567200}
+{"o":3369.5623985513,"h":3375.0776365687,"l":3357.0182852027,"c":3358.8246195551,"v":453086.8040392975,"t":1717570800}
+{"o":3358.8246195551,"h":3363.5220002688,"l":3341.9854194778,"c":3351.6453432108,"v":493128.1561823084,"t":1717574400}
+{"o":3351.6453432108,"h":3371.0071627617,"l":3345.9160571274,"c":3358.6386077441,"v":484822.2527316358,"t":1717578000}
+{"o":3358.6386077441,"h":3365.432078622,"l":3341.0760415526,"c":3341.0760415526,"v":459150.9135867233,"t":1717581600}
+{"o":3341.0760415526,"h":3350.41109846,"l":3333.3823171272,"c":3348.8999653783,"v":436444.912978971,"t":1717585200}
+{"o":3348.8999653783,"h":3362.0836173305,"l":3331.9499844068,"c":3349.1847708175,"v":553367.8559489831,"t":1717588800}
+{"o":3349.1847708175,"h":3368.4704015092,"l":3334.7149960613,"c":3339.5582890186,"v":727688.2266746816,"t":1717592400}
+{"o":3339.5582890186,"h":3353.7650953795,"l":3318.0138088655,"c":3346.1075405031,"v":647334.2029094035,"t":1717596000}
+{"o":3346.1075405031,"h":3391.8457355075,"l":3344.2003589913,"c":3384.3272981927,"v":584454.6221607925,"t":1717599600}
+{"o":3384.3272981927,"h":3400.7957500211,"l":3365.7626225331,"c":3370.2814167555,"v":585720.7444555575,"t":1717603200}
+{"o":3370.2814167555,"h":3396.9468854354,"l":3367.2726010007,"c":3382.770323758,"v":504327.7192944777,"t":1717606800}
+{"o":3382.770323758,"h":3391.603939331,"l":3343.7110168192,"c":3354.5565823971,"v":542050.4753732855,"t":1717610400}
+{"o":3354.5565823971,"h":3360.2239475843,"l":3340.7131435692,"c":3350.3008467937,"v":463841.1363367934,"t":1717614000}
+{"o":3350.3008467937,"h":3361.864360677,"l":3346.2611809446,"c":3359.736536774,"v":425058.5773307055,"t":1717617600}
+{"o":3359.736536774,"h":3361.2128050215,"l":3347.9323515858,"c":3353.5226359099,"v":398608.2572230533,"t":1717621200}
+{"o":3353.5226359099,"h":3366.6773939322,"l":3349.7797211065,"c":3354.7138945699,"v":413625.2679632615,"t":1717624800}
+{"o":3354.7138945699,"h":3364.0210653116,"l":3350.696780195,"c":3360.895468369,"v":423860.7376391983,"t":1717628400}
+{"o":3360.895468369,"h":3367.8402815331,"l":3353.3604141634,"c":3364.1797410896,"v":388994.4550637208,"t":1717632000}
+{"o":3364.1797410896,"h":3374.4536843348,"l":3354.4350048006,"c":3362.3953863189,"v":385235.0102790852,"t":1717635600}
+{"o":3362.3953863189,"h":3378.1918901446,"l":3360.7739001644,"c":3376.9046424838,"v":371333.9984438688,"t":1717639200}
+{"o":3376.9046424838,"h":3376.9046424838,"l":3362.9070382231,"c":3367.3262137386,"v":350171.9309123076,"t":1717642800}
+{"o":3367.3262137386,"h":3377.9003764454,"l":3342.3701060617,"c":3365.0990478909,"v":426115.2406619705,"t":1717646400}
+{"o":3365.0990478909,"h":3365.0990478909,"l":3336.1273583805,"c":3337.1430916553,"v":350172.5275404846,"t":1717650000}
+{"o":3337.1430916553,"h":3342.4137418152,"l":3322.4235496941,"c":3330.4256294704,"v":357840.5377611025,"t":1717653600}
+{"o":3330.4256294704,"h":3345.5634540905,"l":3321.6803330122,"c":3342.9397673888,"v":450107.4333949531,"t":1717657200}
+{"o":3342.9397673888,"h":3351.7634917886,"l":3332.0880579368,"c":3349.4187627885,"v":507056.5356952446,"t":1717660800}
+{"o":3349.4187627885,"h":3367.21541669,"l":3341.9864065692,"c":3347.8219058223,"v":483209.7187342914,"t":1717664400}
+{"o":3347.8219058223,"h":3347.9950812664,"l":3332.252893401,"c":3344.8689884947,"v":508651.6409146105,"t":1717668000}
+{"o":3344.8689884947,"h":3351.5372585668,"l":3339.9296878435,"c":3351.5372585668,"v":477207.2118830972,"t":1717671600}
+{"o":3351.5372585668,"h":3359.310821364,"l":3340.5585802687,"c":3348.1881594533,"v":515203.3596022959,"t":1717675200}
+{"o":3348.1881594533,"h":3356.6912460944,"l":3338.5681017401,"c":3342.3274338683,"v":494985.4655217276,"t":1717678800}
+{"o":3342.3274338683,"h":3354.5425757105,"l":3335.2644121221,"c":3354.3611786921,"v":715567.7544500898,"t":1717682400}
+{"o":3354.3611786921,"h":3363.578159173,"l":3347.2783634108,"c":3348.7652105784,"v":882959.8692451984,"t":1717686000}
+{"o":3348.7652105784,"h":3351.2953719648,"l":3318.4422737412,"c":3323.2215083607,"v":720691.8301018709,"t":1717689600}
+{"o":3323.2215083607,"h":3338.0414152748,"l":3309.1716936554,"c":3327.2133219174,"v":863381.4018612336,"t":1717693200}
+{"o":3327.2133219174,"h":3331.0960338956,"l":3304.4563611795,"c":3312.3086119112,"v":782682.905654265,"t":1717696800}
+{"o":3312.3086119112,"h":3312.4364828955,"l":3258.7915245715,"c":3273.6333113726,"v":908723.3786496635,"t":1717700400}
+{"o":3273.6333113726,"h":3307.5058724375,"l":3244.9122015011,"c":3299.4482886121,"v":810113.0762238838,"t":1717704000}
+{"o":3299.4482886121,"h":3307.0695679212,"l":3287.4417155367,"c":3293.8132422925,"v":648996.7695470965,"t":1717707600}
+{"o":3293.8132422925,"h":3305.5989151461,"l":3288.4425668202,"c":3302.3512557923,"v":613220.6406731132,"t":1717711200}
+{"o":3302.3512557923,"h":3306.960961079,"l":3279.7168779673,"c":3293.8518498528,"v":682073.1132955892,"t":1717714800}
+{"o":3293.8518498528,"h":3302.4795180027,"l":3287.2688726184,"c":3293.6186057684,"v":619601.2478449101,"t":1717718400}
+{"o":3293.6186057684,"h":3297.7718669518,"l":3279.2174899389,"c":3292.8192818781,"v":557097.8905051034,"t":1717722000}
+{"o":3292.8192818781,"h":3301.4420498049,"l":3271.8811464287,"c":3288.5981978546,"v":584501.0988805,"t":1717725600}
+{"o":3288.5981978546,"h":3302.5476030808,"l":3285.3124579468,"c":3302.5476030808,"v":495790.6282421274,"t":1717729200}
+{"o":3302.5476030808,"h":3336.433165648,"l":3298.6626729059,"c":3330.9285779714,"v":491347.1421586412,"t":1717732800}
+{"o":3330.9285779714,"h":3341.3887448066,"l":3324.5834242295,"c":3332.7956646627,"v":466979.5402685073,"t":1717736400}
+{"o":3332.7956646627,"h":3339.3987717704,"l":3325.573469898,"c":3335.7419579492,"v":453778.0765635045,"t":1717740000}
+{"o":3335.7419579492,"h":3340.8773648378,"l":3329.0486271685,"c":3330.8713769231,"v":539957.1533141222,"t":1717743600}
+{"o":3330.8713769231,"h":3338.0832675813,"l":3325.7683827403,"c":3331.2388142661,"v":456103.0491623228,"t":1717747200}
+{"o":3331.2388142661,"h":3333.4154494357,"l":3317.7798636973,"c":3323.5512981889,"v":461139.3254994578,"t":1717750800}
+{"o":3323.5512981889,"h":3328.7674705718,"l":3307.8466305274,"c":3318.2066180883,"v":474504.9352047364,"t":1717754400}
+{"o":3318.2066180883,"h":3334.8881377398,"l":3310.6259994468,"c":3331.4335558149,"v":549752.3954434464,"t":1717758000}
+{"o":3331.4335558149,"h":3345.1294271245,"l":3276.1848146854,"c":3312.0592676499,"v":958575.7697164669,"t":1717761600}
+{"o":3312.0592676499,"h":3326.0022695739,"l":3300.7999965443,"c":3318.4069455449,"v":797498.0381722942,"t":1717765200}
+{"o":3318.4069455449,"h":3325.0558488935,"l":3295.5206295388,"c":3319.3088354359,"v":977039.3579953065,"t":1717768800}
+{"o":3319.3088354359,"h":3319.3088354359,"l":3278.2625424705,"c":3292.3737050121,"v":992863.041580471,"t":1717772400}
+{"o":3292.3737050121,"h":3298.1713825327,"l":3262.1968444008,"c":3265.9494868113,"v":1019728.0527218364,"t":1717776000}
+{"o":3265.9494868113,"h":3266.7801849493,"l":3199.6701647403,"c":3205.0538916705,"v":1259423.4526176199,"t":1717779600}
+{"o":3205.0538916705,"h":3205.0538916705,"l":2976.0197480129,"c":3117.0374752794,"v":2619062.6032583574,"t":1717783200}
+{"o":3117.0374752794,"h":3238.510267025,"l":3100.9685012994,"c":3136.9723824697,"v":1098079.3194473435,"t":1717786800}
+{"o":3136.9723824697,"h":3156.6895932539,"l":3106.863281198,"c":3150.0550408306,"v":879157.1478717009,"t":1717790400}
+{"o":3150.0550408306,"h":3157.5877873015,"l":3141.2249188183,"c":3146.6915967339,"v":1030784.7888464294,"t":1717794000}
+{"o":3146.6915967339,"h":3159.6350271964,"l":3141.9021944284,"c":3157.2461303969,"v":1040255.191431368,"t":1717797600}
+{"o":3157.2461303969,"h":3160.4494526974,"l":3144.1392618073,"c":3145.0767267372,"v":710002.8093823588,"t":1717801200}
+{"o":3145.0767267372,"h":3146.5661693672,"l":3133.7705929669,"c":3137.9972025763,"v":680575.8657603412,"t":1717804800}
+{"o":3137.9972025763,"h":3159.8654430949,"l":3136.7172817194,"c":3157.2528419023,"v":524530.605723241,"t":1717808400}
+{"o":3157.2528419023,"h":3157.6350614576,"l":3140.2590571519,"c":3146.9279428846,"v":431017.4796874554,"t":1717812000}
+{"o":3146.9279428846,"h":3155.3515664819,"l":3142.5663407822,"c":3148.9046269646,"v":387029.8347671117,"t":1717815600}
+{"o":3148.9046269646,"h":3152.5476797249,"l":3134.6296307531,"c":3136.6534925839,"v":425893.9505593058,"t":1717819200}
+{"o":3136.6534925839,"h":3151.0581320788,"l":3126.5903017042,"c":3143.6194526508,"v":420133.1426994537,"t":1717822800}
+{"o":3143.6194526508,"h":3150.5411213114,"l":3137.9222520414,"c":3147.248837614,"v":509720.1164097334,"t":1717826400}
+{"o":3147.248837614,"h":3170.1464596629,"l":3147.248837614,"c":3167.1184977426,"v":377403.8190572162,"t":1717830000}
+{"o":3167.1184977426,"h":3167.5744413871,"l":3145.4148047263,"c":3147.8494976975,"v":387425.4275958266,"t":1717833600}
+{"o":3147.8494976975,"h":3149.5418502671,"l":3137.5458142929,"c":3143.0797500164,"v":436720.204434582,"t":1717837200}
+{"o":3143.0797500164,"h":3144.7108028775,"l":3124.689924512,"c":3136.0427366476,"v":483020.4487588285,"t":1717840800}
+{"o":3136.0427366476,"h":3141.133391826,"l":3099.204653923,"c":3107.0499548513,"v":566915.6680712041,"t":1717844400}
+{"o":3107.0499548513,"h":3113.2614550637,"l":3048.7985856496,"c":3095.5221257718,"v":566000.0255795338,"t":1717848000}
+{"o":3095.5221257718,"h":3106.2777905065,"l":3045.0811658512,"c":3106.2777905065,"v":767079.2127427877,"t":1717851600}
+{"o":3106.2777905065,"h":3121.8487505353,"l":3047.5666287279,"c":3118.6683578151,"v":525090.6404462983,"t":1717855200}
+{"o":3118.6683578151,"h":3124.1499756048,"l":3095.3941428209,"c":3101.2748830962,"v":761176.9866334972,"t":1717858800}
+{"o":3101.2748830962,"h":3107.9984519069,"l":3076.8685988492,"c":3092.8018193634,"v":568292.8704528735,"t":1717862400}
+{"o":3092.8018193634,"h":3104.9576536504,"l":3049.9657663961,"c":3104.180308834,"v":574218.4537840213,"t":1717866000}
+{"o":3104.180308834,"h":3119.2940684645,"l":3095.7007528162,"c":3097.7560816839,"v":914986.8713689964,"t":1717869600}
+{"o":3097.7560816839,"h":3106.7854064323,"l":3048.9140560416,"c":3094.6130726458,"v":544253.3569816102,"t":1717873200}
+{"o":3094.6130726458,"h":3098.8825136837,"l":3071.632929185,"c":3083.7012183117,"v":431407.2296628078,"t":1717876800}
+{"o":3083.7012183117,"h":3086.1242167683,"l":3072.5963946797,"c":3075.7912689488,"v":393142.6380918688,"t":1717880400}
+{"o":3075.7912689488,"h":3078.0921398254,"l":3046.3087539932,"c":3068.9216011166,"v":416364.6887044882,"t":1717884000}
+{"o":3068.9216011166,"h":3071.562756114,"l":3026.7503701385,"c":3056.5765419612,"v":425831.474131599,"t":1717887600}
+{"o":3056.5765419612,"h":3069.844650694,"l":3053.7392362617,"c":3062.7774063966,"v":416780.2392534644,"t":1717891200}
+{"o":3062.7774063966,"h":3074.7156568056,"l":3059.2507942788,"c":3072.0130441855,"v":378982.3652655115,"t":1717894800}
+{"o":3072.0130441855,"h":3072.065382322,"l":2996.2167095141,"c":3043.8424773662,"v":456553.7943490006,"t":1717898400}
+{"o":3043.8424773662,"h":3060.3348767693,"l":3028.4810405652,"c":3055.5475500967,"v":379743.6955845376,"t":1717902000}
+{"o":3055.5475500967,"h":3071.6449117909,"l":3053.9960019388,"c":3060.7369087923,"v":302244.0055961016,"t":1717905600}
+{"o":3060.7369087923,"h":3082.2921969516,"l":3017.9016255069,"c":3076.0632406789,"v":398889.8599814618,"t":1717909200}
+{"o":3076.0632406789,"h":3087.4899927396,"l":3073.917090439,"c":3084.2175275313,"v":353257.4738673209,"t":1717912800}
+{"o":3084.2175275313,"h":3093.4054417243,"l":3077.1005284056,"c":3079.3642381948,"v":312553.116296959,"t":1717916400}
+{"o":3079.3642381948,"h":3091.8188669124,"l":3071.579389562,"c":3089.2285146147,"v":264901.5143134447,"t":1717920000}
+{"o":3089.2285146147,"h":3094.504301368,"l":3082.9743528962,"c":3088.7719641687,"v":281038.323088158,"t":1717923600}
+{"o":3088.7719641687,"h":3088.849574494,"l":3054.1527195229,"c":3079.2974381179,"v":317756.6452042312,"t":1717927200}
+{"o":3079.2974381179,"h":3091.4581036259,"l":3047.2192231889,"c":3088.6088264549,"v":315400.2286329214,"t":1717930800}
+{"o":3088.6088264549,"h":3128.7153302955,"l":3082.0272345806,"c":3119.9593329747,"v":461926.9311047287,"t":1717934400}
+{"o":3119.9593329747,"h":3124.4128396014,"l":3090.8375302042,"c":3107.8347963684,"v":510291.6746364281,"t":1717938000}
+{"o":3107.8347963684,"h":3126.5953357558,"l":3104.6140652,"c":3125.3157457377,"v":467921.8129101308,"t":1717941600}
+{"o":3125.3157457377,"h":3134.9060269058,"l":3119.5619919591,"c":3132.1821695112,"v":484506.0024252883,"t":1717945200}
+{"o":3132.1821695112,"h":3133.3893553513,"l":3117.6283315794,"c":3122.576408757,"v":447678.8926370709,"t":1717948800}
+{"o":3122.576408757,"h":3124.9299598637,"l":3110.2134310716,"c":3116.4060796628,"v":469563.5737914328,"t":1717952400}
+{"o":3116.4060796628,"h":3149.1435220507,"l":3110.1852192056,"c":3145.870891745,"v":450578.7790190522,"t":1717956000}
+{"o":3145.870891745,"h":3157.3018542471,"l":3139.6241469804,"c":3141.3833860407,"v":553946.1393283851,"t":1717959600}
+{"o":3141.3833860407,"h":3141.3833860407,"l":3123.3345478963,"c":3127.2311400388,"v":455762.6848288988,"t":1717963200}
+{"o":3127.2311400388,"h":3139.0552062451,"l":3122.8353487731,"c":3135.0329143393,"v":451286.0045987417,"t":1717966800}
+{"o":3135.0329143393,"h":3144.5622050837,"l":3129.6290845773,"c":3136.2793762433,"v":387901.5244268168,"t":1717970400}
+{"o":3136.2793762433,"h":3140.9416465581,"l":3133.1541653786,"c":3139.3809276526,"v":284457.6655864515,"t":1717974000}
+{"o":3139.3809276526,"h":3141.6717683752,"l":3110.65847759,"c":3120.5467130123,"v":449738.5816295976,"t":1717977600}
+{"o":3120.5467130123,"h":3132.755148772,"l":3112.7156179811,"c":3122.7649864764,"v":322084.9938026667,"t":1717981200}
+{"o":3122.7649864764,"h":3130.9539612287,"l":3112.8634750116,"c":3116.7865699238,"v":308026.0047837341,"t":1717984800}
+{"o":3116.7865699238,"h":3116.9975101227,"l":3091.4673168137,"c":3095.4074878282,"v":529350.9823568255,"t":1717988400}
+{"o":3095.4074878282,"h":3108.6917348959,"l":3085.3865647631,"c":3103.3438103221,"v":366585.3528806388,"t":1717992000}
+{"o":3103.3438103221,"h":3103.5153849244,"l":3084.870408578,"c":3095.4515961595,"v":338161.7290081184,"t":1717995600}
+{"o":3095.4515961595,"h":3099.0971816545,"l":3074.238386119,"c":3082.8725152639,"v":406765.5533620637,"t":1717999200}
+{"o":3082.8725152639,"h":3084.3707547855,"l":3048.8836246318,"c":3051.817816024,"v":370848.0534931708,"t":1718002800}
+{"o":3051.817816024,"h":3094.1412254527,"l":3050.5452098143,"c":3084.8629166393,"v":387943.867774848,"t":1718006400}
+{"o":3084.8629166393,"h":3102.0997682551,"l":3070.2077362345,"c":3099.5755455925,"v":324312.0964860486,"t":1718010000}
+{"o":3099.5755455925,"h":3101.5119115622,"l":3088.7574428803,"c":3094.1897691822,"v":355280.8700135963,"t":1718013600}
+{"o":3094.1897691822,"h":3096.682951695,"l":3081.5283783892,"c":3086.8113292897,"v":391247.4620691318,"t":1718017200}
+{"o":3086.8113292897,"h":3087.9776821773,"l":3066.3096962793,"c":3068.6642350074,"v":396300.7140951355,"t":1718020800}
+{"o":3068.6642350074,"h":3082.360527443,"l":3053.5428725437,"c":3076.6548158022,"v":559326.8056367654,"t":1718024400}
+{"o":3076.6548158022,"h":3097.6607274502,"l":3061.7012862092,"c":3095.0263598922,"v":526048.4762638322,"t":1718028000}
+{"o":3095.0263598922,"h":3159.8814555859,"l":3093.2049053311,"c":3144.6876127744,"v":702161.8765885793,"t":1718031600}
+{"o":3144.6876127744,"h":3152.3866588737,"l":3114.3106595977,"c":3136.7675009158,"v":655330.4962839956,"t":1718035200}
+{"o":3136.7675009158,"h":3150.4027040897,"l":3124.2609934434,"c":3149.0068002357,"v":491406.7707491547,"t":1718038800}
+{"o":3149.0068002357,"h":3154.0866716235,"l":3119.9661840454,"c":3135.7594038204,"v":548415.3669727262,"t":1718042400}
+{"o":3135.7594038204,"h":3137.2986811258,"l":3099.2892637162,"c":3104.9287007871,"v":621146.2070396225,"t":1718046000}
+{"o":3104.9287007871,"h":3111.0097161729,"l":3079.1715954712,"c":3096.2395593736,"v":625510.74495716,"t":1718049600}
+{"o":3096.2395593736,"h":3104.7323058319,"l":3076.3696795304,"c":3088.7137225561,"v":562594.4724170119,"t":1718053200}
+{"o":3088.7137225561,"h":3090.8184455352,"l":3074.2242209794,"c":3084.9725619742,"v":474040.1409070277,"t":1718056800}
+{"o":3084.9725619742,"h":3086.7480673871,"l":3064.4158305637,"c":3079.3709210999,"v":414786.3623025777,"t":1718060400}
+{"o":3079.3709210999,"h":3091.3971907954,"l":3067.6883637058,"c":3076.7604218814,"v":456846.1859973595,"t":1718064000}
+{"o":3076.7604218814,"h":3093.2394243156,"l":3006.8267893498,"c":3026.9965726666,"v":547480.6062374398,"t":1718067600}
+{"o":3026.9965726666,"h":3057.4104264015,"l":3000.0516980931,"c":3033.1612472331,"v":716389.0289658759,"t":1718071200}
+{"o":3033.1612472331,"h":3040.2636699051,"l":3011.8232491596,"c":3021.9835806285,"v":493070.8898239718,"t":1718074800}
+{"o":3021.9835806285,"h":3022.5687197658,"l":2955.2247250576,"c":2990.5468470914,"v":538673.3425047641,"t":1718078400}
+{"o":2990.5468470914,"h":2993.2791175309,"l":2972.8758307386,"c":2986.1828799751,"v":403649.5998593163,"t":1718082000}
+{"o":2986.1828799751,"h":2995.9354697258,"l":2953.2851934291,"c":2973.3810607792,"v":420727.7947575729,"t":1718085600}
+{"o":2973.3810607792,"h":2985.4468880184,"l":2953.8191429059,"c":2971.4648649987,"v":401870.6645383353,"t":1718089200}
+{"o":2971.4648649987,"h":2991.407867999,"l":2962.2594365591,"c":2977.8404477012,"v":416816.5606472795,"t":1718092800}
+{"o":2977.8404477012,"h":2988.7862027479,"l":2957.6326990857,"c":2981.428364636,"v":393150.7401133876,"t":1718096400}
+{"o":2981.428364636,"h":3007.279712019,"l":2970.1813395087,"c":2996.1661816921,"v":422395.3190409805,"t":1718100000}
+{"o":2996.1661816921,"h":2996.9949097096,"l":2972.5175698162,"c":2975.6246984998,"v":508650.8406814756,"t":1718103600}
+{"o":2975.6246984998,"h":2990.2732637551,"l":2968.7731397375,"c":2976.0314252673,"v":522463.356879503,"t":1718107200}
+{"o":2976.0314252673,"h":2987.4907805832,"l":2920.9821455658,"c":2926.3665350474,"v":716937.1095398084,"t":1718110800}
+{"o":2926.3665350474,"h":2956.6731414409,"l":2914.6896775106,"c":2941.1697264187,"v":662055.2366296494,"t":1718114400}
+{"o":2941.1697264187,"h":2950.6181686075,"l":2832.8962221093,"c":2857.6539632491,"v":957436.4033287838,"t":1718118000}
+{"o":2857.6539632491,"h":2896.5095652483,"l":2842.1945607157,"c":2859.6176047935,"v":674144.0172959341,"t":1718121600}
+{"o":2859.6176047935,"h":2876.5791184436,"l":2802.9147142606,"c":2859.0698067743,"v":542571.268078536,"t":1718125200}
+{"o":2859.0698067743,"h":2894.5918598471,"l":2850.8155216116,"c":2880.4033174226,"v":534652.9791634398,"t":1718128800}
+{"o":2880.4033174226,"h":2901.6409167913,"l":2862.6361969176,"c":2889.524465102,"v":575636.32722043,"t":1718132400}
+{"o":2889.524465102,"h":2891.8617153734,"l":2868.7435827931,"c":2872.3576580707,"v":513617.6651622719,"t":1718136000}
+{"o":2872.3576580707,"h":2898.9133363906,"l":2871.2627217286,"c":2893.3480440399,"v":657423.1418874984,"t":1718139600}
+{"o":2893.3480440399,"h":2906.8024787472,"l":2883.2592179334,"c":2896.0559203246,"v":439968.681180168,"t":1718143200}
+{"o":2896.0559203246,"h":2909.5432480505,"l":2883.8521553347,"c":2891.2992128258,"v":520830.8505385315,"t":1718146800}
+{"o":2891.2992128258,"h":2897.6753660322,"l":2849.9336256007,"c":2869.7789310305,"v":640373.5611638509,"t":1718150400}
+{"o":2869.7789310305,"h":2877.3713541267,"l":2794.6931843652,"c":2849.8859073666,"v":678601.2171923148,"t":1718154000}
+{"o":2849.8859073666,"h":2896.0762324446,"l":2835.736486921,"c":2892.0146224591,"v":508610.1717359883,"t":1718157600}
+{"o":2892.0146224591,"h":2904.1085349177,"l":2862.863575313,"c":2897.850350054,"v":394288.3132691946,"t":1718161200}
+{"o":2897.850350054,"h":2942.3058716045,"l":2895.8966311456,"c":2929.1632476022,"v":450093.3151193014,"t":1718164800}
+{"o":2929.1632476022,"h":2930.8240129455,"l":2905.3792931385,"c":2906.9047182855,"v":379140.4929356507,"t":1718168400}
+{"o":2906.9047182855,"h":2935.9177156337,"l":2906.7771875762,"c":2920.6982297274,"v":354472.9675119897,"t":1718172000}
+{"o":2920.6982297274,"h":2942.1137131989,"l":2918.8034146904,"c":2938.7962057338,"v":334191.4553080142,"t":1718175600}
+{"o":2938.7962057338,"h":2950.0281706475,"l":2927.1302005173,"c":2929.6581117446,"v":288073.4032793865,"t":1718179200}
+{"o":2929.6581117446,"h":2956.8502530955,"l":2924.3287421362,"c":2947.2859612978,"v":396806.9277756051,"t":1718182800}
+{"o":2947.2859612978,"h":2975.7987952334,"l":2947.2859612978,"c":2957.8926905625,"v":488215.7829427308,"t":1718186400}
+{"o":2957.8926905625,"h":2963.7580440725,"l":2937.4116864024,"c":2938.6043855299,"v":447782.0864959827,"t":1718190000}
+{"o":2938.6043855299,"h":3088.9437952068,"l":2936.6025375126,"c":3075.9785866289,"v":928599.8933828353,"t":1718193600}
+{"o":3075.9785866289,"h":3132.2834564109,"l":3065.3915076949,"c":3084.3378914777,"v":783030.0898805506,"t":1718197200}
+{"o":3084.3378914777,"h":3113.0079923602,"l":3072.5291654705,"c":3100.2281251572,"v":659233.7940659029,"t":1718200800}
+{"o":3100.2281251572,"h":3103.8444181935,"l":3054.3632394358,"c":3075.3506989548,"v":620388.8692339465,"t":1718204400}
+{"o":3075.3506989548,"h":3093.605883693,"l":3057.0113173447,"c":3075.269527771,"v":627700.3030637422,"t":1718208000}
+{"o":3075.269527771,"h":3096.3435091571,"l":3063.9233769448,"c":3089.3376757323,"v":659414.0222491099,"t":1718211600}
+{"o":3089.3376757323,"h":3091.0038551726,"l":3010.07252688,"c":3020.2670250575,"v":1055383.573926958,"t":1718215200}
+{"o":3020.2670250575,"h":3064.9425681771,"l":2922.3506937036,"c":2967.5247260675,"v":1061495.8783105216,"t":1718218800}
+{"o":2967.5247260675,"h":3005.6859626117,"l":2947.9298936825,"c":2999.8907067028,"v":659108.5820328888,"t":1718222400}
+{"o":2999.8907067028,"h":3015.0280738594,"l":2991.2665392526,"c":3005.9287016473,"v":597308.2228661822,"t":1718226000}
+{"o":3005.9287016473,"h":3013.823406249,"l":2996.9861875842,"c":3011.5725963184,"v":474912.8034939669,"t":1718229600}
+{"o":3011.5725963184,"h":3012.8262329564,"l":2987.8802589473,"c":3004.9446902582,"v":431132.4463939109,"t":1718233200}
+{"o":3004.9446902582,"h":3004.9446902582,"l":2962.6157630652,"c":2993.9926017677,"v":434051.7009073852,"t":1718236800}
+{"o":2993.9926017677,"h":3008.7748293259,"l":2957.946010347,"c":2960.6109128138,"v":451947.2525936241,"t":1718240400}
+{"o":2960.6109128138,"h":2975.5455496719,"l":2911.1370134402,"c":2939.2511978105,"v":528324.6476945952,"t":1718244000}
+{"o":2939.2511978105,"h":2939.4058492021,"l":2895.1399338986,"c":2933.2093182528,"v":711082.005136314,"t":1718247600}
+{"o":2933.2093182528,"h":2959.5596845277,"l":2927.3823190639,"c":2944.5091933985,"v":430122.893293756,"t":1718251200}
+{"o":2944.5091933985,"h":2955.1935161226,"l":2943.8909126367,"c":2950.1090037898,"v":425895.9664005161,"t":1718254800}
+{"o":2950.1090037898,"h":2953.6330059689,"l":2904.1726533113,"c":2932.0806723282,"v":823229.302637103,"t":1718258400}
+{"o":2932.0806723282,"h":2947.1804237831,"l":2894.3961331191,"c":2945.6651747867,"v":591801.4022756175,"t":1718262000}
+{"o":2945.6651747867,"h":2952.126044527,"l":2935.0358724026,"c":2941.1560754891,"v":430789.7097169713,"t":1718265600}
+{"o":2941.1560754891,"h":2942.8826972164,"l":2896.1513245195,"c":2925.5758818544,"v":456534.8624592729,"t":1718269200}
+{"o":2925.5758818544,"h":2945.4762376158,"l":2905.4041471066,"c":2936.0889332747,"v":452516.0250752283,"t":1718272800}
+{"o":2936.0889332747,"h":2941.7533520845,"l":2888.6074856154,"c":2897.1112679691,"v":418203.43501603,"t":1718276400}
+{"o":2897.1112679691,"h":2944.7468374465,"l":2892.7083864511,"c":2904.2247986503,"v":637278.5802218659,"t":1718280000}
+{"o":2904.2247986503,"h":2939.6288405722,"l":2890.1741871607,"c":2906.9025519023,"v":617770.478950717,"t":1718283600}
+{"o":2906.9025519023,"h":2913.0975769591,"l":2843.2618846671,"c":2888.2680835109,"v":746101.10492288,"t":1718287200}
+{"o":2888.2680835109,"h":2891.6257309231,"l":2829.2878154246,"c":2843.080178573,"v":848268.7057699562,"t":1718290800}
+{"o":2843.080178573,"h":2864.5300213632,"l":2822.3117750176,"c":2857.7591904068,"v":796958.6137047173,"t":1718294400}
+{"o":2857.7591904068,"h":2878.627846571,"l":2843.8503638515,"c":2877.3048428694,"v":535838.5439901659,"t":1718298000}
+{"o":2877.3048428694,"h":2889.2379085012,"l":2849.8853676,"c":2881.8049871322,"v":456520.9042067722,"t":1718301600}
+{"o":2881.8049871322,"h":2883.1303371112,"l":2845.5326594624,"c":2860.7737343543,"v":526928.2864123754,"t":1718305200}
+{"o":2860.7737343543,"h":2870.8156173027,"l":2840.0813114955,"c":2849.615497326,"v":580065.4941765735,"t":1718308800}
+{"o":2849.615497326,"h":2866.0891677115,"l":2794.7336953953,"c":2865.8460634099,"v":453832.9639756206,"t":1718312400}
+{"o":2865.8460634099,"h":2872.8566216462,"l":2842.4909803722,"c":2868.7540988294,"v":422046.7730505,"t":1718316000}
+{"o":2868.7540988294,"h":2868.7540988294,"l":2843.2915115598,"c":2850.7829566254,"v":341636.3199564346,"t":1718319600}
+{"o":2850.7829566254,"h":2869.4111312952,"l":2833.2095189481,"c":2847.6062422169,"v":484034.2261700728,"t":1718323200}
+{"o":2847.6062422169,"h":2865.7280872277,"l":2804.0029786568,"c":2865.4464941299,"v":523414.3363049355,"t":1718326800}
+{"o":2865.4464941299,"h":2874.7463024331,"l":2852.7780881572,"c":2866.8869579414,"v":406517.3949274268,"t":1718330400}
+{"o":2866.8869579414,"h":2870.0279843072,"l":2843.1231300495,"c":2854.6769550583,"v":414207.914060939,"t":1718334000}
+{"o":2854.6769550583,"h":2866.6180671207,"l":2845.0213706834,"c":2846.4364192106,"v":391583.3808948586,"t":1718337600}
+{"o":2846.4364192106,"h":2885.5433887237,"l":2841.120909922,"c":2877.4334315306,"v":454056.5399055462,"t":1718341200}
+{"o":2877.4334315306,"h":2880.4462087055,"l":2845.4639035897,"c":2862.9117797409,"v":353372.3391175678,"t":1718344800}
+{"o":2862.9117797409,"h":2868.280919219,"l":2845.1639764696,"c":2857.3175216359,"v":328546.7162484227,"t":1718348400}
+{"o":2857.3175216359,"h":2882.3125540258,"l":2852.5856950147,"c":2873.0268597499,"v":363216.9703337303,"t":1718352000}
+{"o":2873.0268597499,"h":2873.0957119023,"l":2845.859256637,"c":2860.258144571,"v":342527.0809909964,"t":1718355600}
+{"o":2860.258144571,"h":2872.2075202703,"l":2854.1855295901,"c":2861.4974990734,"v":328468.9031575348,"t":1718359200}
+{"o":2861.4974990734,"h":2869.9114599692,"l":2846.2354661645,"c":2865.8359214088,"v":369824.7454739177,"t":1718362800}
+{"o":2865.8359214088,"h":2884.0767030386,"l":2860.7547211049,"c":2869.4946011688,"v":474972.1586510743,"t":1718366400}
+{"o":2869.4946011688,"h":2878.052160633,"l":2858.6202589915,"c":2862.8583214353,"v":463961.1559264541,"t":1718370000}
+{"o":2862.8583214353,"h":2864.5055519602,"l":2782.2037637686,"c":2806.6269673219,"v":633571.6298696701,"t":1718373600}
+{"o":2806.6269673219,"h":2821.8906457183,"l":2746.2463042983,"c":2782.665849761,"v":668720.793519525,"t":1718377200}
+{"o":2782.665849761,"h":2787.7642587703,"l":2664.8292338336,"c":2737.81654028,"v":1130373.8071625161,"t":1718380800}
+{"o":2737.81654028,"h":2761.7172111134,"l":2700.0328686182,"c":2740.8958558249,"v":671232.5560171433,"t":1718384400}
+{"o":2740.8958558249,"h":2743.2859624993,"l":2698.8107319999,"c":2736.6658924876,"v":594424.3211192269,"t":1718388000}
+{"o":2736.6658924876,"h":2758.5023886375,"l":2701.5726012564,"c":2743.6292791686,"v":595987.4963100305,"t":1718391600}
+{"o":2743.6292791686,"h":2768.5440298152,"l":2740.5085863275,"c":2745.6964988514,"v":451088.097551989,"t":1718395200}
+{"o":2745.6964988514,"h":2810.1889302324,"l":2738.2789540474,"c":2787.8564039657,"v":633282.9813328028,"t":1718398800}
+{"o":2787.8564039657,"h":2791.1250036893,"l":2752.1452537951,"c":2773.3500812621,"v":610059.5177321956,"t":1718402400}
+{"o":2773.3500812621,"h":2780.4991920277,"l":2761.1900264954,"c":2768.8312965185,"v":390736.0761231264,"t":1718406000}
+{"o":2768.8312965185,"h":2788.3445516116,"l":2766.7433552362,"c":2778.8644716201,"v":392020.7305427605,"t":1718409600}
+{"o":2778.8644716201,"h":2796.8910778921,"l":2772.4260004543,"c":2774.2999578547,"v":361678.9439480448,"t":1718413200}
+{"o":2774.2999578547,"h":2787.0295569751,"l":2767.4858332138,"c":2782.9810878268,"v":310532.730022668,"t":1718416800}
+{"o":2782.9810878268,"h":2805.1498820755,"l":2781.918953976,"c":2804.1245353484,"v":321259.9534164051,"t":1718420400}
+{"o":2804.1245353484,"h":2809.6269724838,"l":2789.8712828345,"c":2801.6180459284,"v":336553.783770663,"t":1718424000}
+{"o":2801.6180459284,"h":2817.1625515917,"l":2800.1586815866,"c":2804.5055629744,"v":311358.9719210279,"t":1718427600}
+{"o":2804.5055629744,"h":2815.5782977997,"l":2787.1557981764,"c":2791.3379786777,"v":330483.8752473415,"t":1718431200}
+{"o":2791.3379786777,"h":2803.131704645,"l":2780.1295256564,"c":2782.9098976309,"v":342889.8455441703,"t":1718434800}
+{"o":2782.9098976309,"h":2794.9456950879,"l":2776.7854136934,"c":2786.1064826159,"v":287546.9218884793,"t":1718438400}
+{"o":2786.1064826159,"h":2793.533062322,"l":2771.3996168007,"c":2777.7654313613,"v":328225.356630631,"t":1718442000}
+{"o":2777.7654313613,"h":2789.2738064319,"l":2768.3297324608,"c":2786.7148473226,"v":282833.6891225043,"t":1718445600}
+{"o":2786.7148473226,"h":2798.9286274117,"l":2783.0628425695,"c":2796.9213531913,"v":315028.680877405,"t":1718449200}
+{"o":2796.9213531913,"h":2802.9663675714,"l":2787.631009667,"c":2800.0466711438,"v":315938.2353623886,"t":1718452800}
+{"o":2800.0466711438,"h":2805.7318527756,"l":2788.6388377455,"c":2804.165893825,"v":361308.403584559,"t":1718456400}
+{"o":2804.165893825,"h":2806.1480867788,"l":2792.0396436458,"c":2795.3490244151,"v":463621.600468357,"t":1718460000}
+{"o":2795.3490244151,"h":2818.2468537185,"l":2793.0246919,"c":2810.5261324495,"v":460379.3915944708,"t":1718463600}
+{"o":2810.5261324495,"h":2822.9415103729,"l":2807.725977908,"c":2810.7572774616,"v":397038.8527673784,"t":1718467200}
+{"o":2810.7572774616,"h":2818.7125435839,"l":2804.2589119399,"c":2817.2609846957,"v":403633.2691789943,"t":1718470800}
+{"o":2817.2609846957,"h":2817.3408890417,"l":2799.3939851043,"c":2803.3579431761,"v":419920.6062117675,"t":1718474400}
+{"o":2803.3579431761,"h":2810.1183422565,"l":2789.7646860986,"c":2800.0346966686,"v":390258.9248717502,"t":1718478000}
+{"o":2800.0346966686,"h":2805.9554021432,"l":2785.4018421704,"c":2793.4653430396,"v":383904.5405262877,"t":1718481600}
+{"o":2793.4653430396,"h":2817.3247765813,"l":2791.3461287832,"c":2812.6961840621,"v":332549.24489652,"t":1718485200}
+{"o":2812.6961840621,"h":2815.7449425026,"l":2802.9977595856,"c":2814.5625658506,"v":328598.7599653288,"t":1718488800}
+{"o":2814.5625658506,"h":2819.4560442735,"l":2810.5863950242,"c":2816.0402609368,"v":313341.0127358511,"t":1718492400}
+{"o":2816.0402609368,"h":2818.7431140633,"l":2799.2111054005,"c":2800.0428456439,"v":316503.1647305674,"t":1718496000}
+{"o":2800.0428456439,"h":2809.2007901622,"l":2792.2738250447,"c":2800.4525528693,"v":355077.7777561268,"t":1718499600}
+{"o":2800.4525528693,"h":2800.676204365,"l":2791.4686905414,"c":2793.0603921567,"v":310276.7406682954,"t":1718503200}
+{"o":2793.0603921567,"h":2798.2477288829,"l":2784.9530758057,"c":2786.6990030438,"v":293935.3480366998,"t":1718506800}
+{"o":2786.6990030438,"h":2788.6799021969,"l":2770.4956905225,"c":2770.9321826886,"v":365132.4654591142,"t":1718510400}
+{"o":2770.9321826886,"h":2796.3094149851,"l":2769.5247830058,"c":2795.1858654997,"v":360894.1232037348,"t":1718514000}
+{"o":2795.1858654997,"h":2805.6478147668,"l":2788.957907726,"c":2802.328007706,"v":383228.0508862322,"t":1718517600}
+{"o":2802.328007706,"h":2811.4534892407,"l":2795.5096063433,"c":2797.0117493087,"v":333708.672471498,"t":1718521200}
+{"o":2797.0117493087,"h":2803.0124150245,"l":2786.9492380654,"c":2789.5424596808,"v":293593.8911392797,"t":1718524800}
+{"o":2789.5424596808,"h":2801.3310353266,"l":2784.0933613532,"c":2801.2622945604,"v":389905.8075164608,"t":1718528400}
+{"o":2801.2622945604,"h":2820.0242466624,"l":2794.807535379,"c":2814.3426953739,"v":412736.2558455251,"t":1718532000}
+{"o":2814.3426953739,"h":2816.972315216,"l":2804.5557028434,"c":2806.0923780059,"v":322047.1766898753,"t":1718535600}
+{"o":2806.0923780059,"h":2815.2380010541,"l":2801.7009253236,"c":2808.1174159057,"v":367988.4710814309,"t":1718539200}
+{"o":2808.1174159057,"h":2825.8704149035,"l":2806.8881602336,"c":2823.5020156872,"v":477020.9237291515,"t":1718542800}
+{"o":2823.5020156872,"h":2842.6887805085,"l":2818.1392103089,"c":2832.1923603352,"v":462969.0075910983,"t":1718546400}
+{"o":2832.1923603352,"h":2879.2300116636,"l":2831.2317957866,"c":2875.4724950686,"v":417034.8980686435,"t":1718550000}
+{"o":2875.4724950686,"h":2889.2403976543,"l":2862.9900783856,"c":2869.9090169835,"v":409257.3112076503,"t":1718553600}
+{"o":2869.9090169835,"h":2883.0991869694,"l":2859.4813184454,"c":2863.4567727064,"v":372409.3057904909,"t":1718557200}
+{"o":2863.4567727064,"h":2875.0278429225,"l":2855.3919156744,"c":2871.997424982,"v":368548.0967697001,"t":1718560800}
+{"o":2871.997424982,"h":2883.7611751216,"l":2868.9344087269,"c":2877.8784673477,"v":452844.1915710998,"t":1718564400}
+{"o":2877.8784673477,"h":2889.808197636,"l":2871.7107995366,"c":2882.6076037124,"v":329142.8556307932,"t":1718568000}
+{"o":2882.6076037124,"h":2893.7758463946,"l":2877.6100012032,"c":2888.529496482,"v":332319.160127226,"t":1718571600}
+{"o":2888.529496482,"h":2924.8781295681,"l":2887.5018498225,"c":2911.2803675437,"v":448914.6572977541,"t":1718575200}
+{"o":2911.2803675437,"h":2929.045819497,"l":2907.2893251048,"c":2928.4693058965,"v":325849.5833573095,"t":1718578800}
+{"o":2928.4693058965,"h":2937.8145635992,"l":2910.719216978,"c":2912.9273322315,"v":382420.8519064143,"t":1718582400}
+{"o":2912.9273322315,"h":2915.7209747838,"l":2875.5407046884,"c":2883.1298557372,"v":403048.707056792,"t":1718586000}
+{"o":2883.1298557372,"h":2885.2175053914,"l":2859.6098418894,"c":2876.2111535331,"v":421168.4256828678,"t":1718589600}
+{"o":2876.2111535331,"h":2876.9433728717,"l":2848.1672723107,"c":2850.831120028,"v":373130.0419513053,"t":1718593200}
+{"o":2850.831120028,"h":2874.8533666889,"l":2835.8669544852,"c":2873.7769564556,"v":348146.0638041,"t":1718596800}
+{"o":2873.7769564556,"h":2887.7599644562,"l":2854.4031100619,"c":2863.0549133286,"v":378403.8100128283,"t":1718600400}
+{"o":2863.0549133286,"h":2865.0456761362,"l":2829.0487998016,"c":2834.1316183335,"v":461786.7322636967,"t":1718604000}
+{"o":2834.1316183335,"h":2856.0471716083,"l":2821.9375350322,"c":2837.4566430282,"v":490862.2715213429,"t":1718607600}
+{"o":2837.4566430282,"h":2850.8493524853,"l":2810.813919464,"c":2823.8205663464,"v":476817.3654520254,"t":1718611200}
+{"o":2823.8205663464,"h":2841.8784338825,"l":2789.3845114759,"c":2795.9830592288,"v":503354.8303109842,"t":1718614800}
+{"o":2795.9830592288,"h":2799.579507563,"l":2743.12353896,"c":2772.8113773828,"v":566800.8317755818,"t":1718618400}
+{"o":2772.8113773828,"h":2805.4984596429,"l":2769.1773290949,"c":2787.2875687425,"v":556883.2177773905,"t":1718622000}
+{"o":2787.2875687425,"h":2791.0912412228,"l":2746.1086297909,"c":2771.5341426566,"v":597253.0633667898,"t":1718625600}
+{"o":2771.5341426566,"h":2786.1712268874,"l":2745.947389106,"c":2756.5033940019,"v":570355.9672296119,"t":1718629200}
+{"o":2756.5033940019,"h":2799.9750359575,"l":2754.2973747917,"c":2776.6610598398,"v":639322.1340560627,"t":1718632800}
+{"o":2776.6610598398,"h":2786.9089095649,"l":2699.7479850075,"c":2733.1130894662,"v":698711.7436434363,"t":1718636400}
+{"o":2733.1130894662,"h":2785.9669263416,"l":2696.3610291698,"c":2773.7308367101,"v":735494.754870019,"t":1718640000}
+{"o":2773.7308367101,"h":2806.9395739738,"l":2773.3520803363,"c":2799.9986387919,"v":634039.173577403,"t":1718643600}
+{"o":2799.9986387919,"h":2840.9248176116,"l":2798.485723989,"c":2833.1144955138,"v":719287.8975947836,"t":1718647200}
+{"o":2833.1144955138,"h":2834.3281424779,"l":2792.9504280095,"c":2797.0225077951,"v":620361.7092359615,"t":1718650800}
+{"o":2797.0225077951,"h":2799.2304348971,"l":2752.5785899434,"c":2767.4699985821,"v":713346.9534347095,"t":1718654400}
+{"o":2767.4699985821,"h":2783.8554104111,"l":2739.7864134506,"c":2770.8332614487,"v":693196.5950430754,"t":1718658000}
+{"o":2770.8332614487,"h":2787.3238222478,"l":2762.0849068105,"c":2784.3635699365,"v":830898.5381603579,"t":1718661600}
+{"o":2784.3635699365,"h":2791.8703780807,"l":2766.1254779954,"c":2774.7348371825,"v":1263993.5591037269,"t":1718665200}
+{"o":2774.7348371825,"h":2784.2359533384,"l":2712.2558475629,"c":2739.4229628626,"v":1144319.8459864238,"t":1718668800}
+{"o":2739.4229628626,"h":2749.010153039,"l":2488.4081762065,"c":2568.7340248981,"v":1455313.7273302439,"t":1718672400}
+{"o":2568.7340248981,"h":2630.2330371143,"l":2533.2109934314,"c":2610.987508735,"v":1245016.4570462571,"t":1718676000}
+{"o":2610.987508735,"h":2632.5491079287,"l":2591.6979214658,"c":2628.6118912592,"v":959247.6677068527,"t":1718679600}
+{"o":2628.6118912592,"h":2659.0181634869,"l":2610.5918504936,"c":2648.5966709348,"v":1203322.591119081,"t":1718683200}
+{"o":2648.5966709348,"h":2671.2877227073,"l":2640.9815257883,"c":2644.3495168137,"v":920870.1694740301,"t":1718686800}
+{"o":2644.3495168137,"h":2656.9690384307,"l":2624.6993663792,"c":2636.1503035647,"v":635524.5989687541,"t":1718690400}
+{"o":2636.1503035647,"h":2654.5957699397,"l":2634.1021276868,"c":2648.6996488032,"v":618537.9532454311,"t":1718694000}
+{"o":2648.6996488032,"h":2690.2285977281,"l":2644.020854744,"c":2684.3425603329,"v":686271.554101489,"t":1718697600}
+{"o":2684.3425603329,"h":2688.1843718944,"l":2657.3270867051,"c":2660.0032021398,"v":476035.3700702289,"t":1718701200}
+{"o":2660.0032021398,"h":2681.4767241388,"l":2650.1000119463,"c":2666.5841435752,"v":477139.1903533334,"t":1718704800}
+{"o":2666.5841435752,"h":2672.8014572244,"l":2626.935840703,"c":2656.1346294438,"v":653385.8939488895,"t":1718708400}
+{"o":2656.1346294438,"h":2665.3135805667,"l":2620.0536130865,"c":2634.2783961965,"v":733860.4243297086,"t":1718712000}
+{"o":2634.2783961965,"h":2639.2443700351,"l":2572.8047278956,"c":2599.3344655862,"v":855188.8952798558,"t":1718715600}
+{"o":2599.3344655862,"h":2667.9198395405,"l":2571.7953282368,"c":2616.0250472378,"v":1060238.4058355996,"t":1718719200}
+{"o":2616.0250472378,"h":2650.6203402974,"l":2594.6987866916,"c":2632.6991948483,"v":752309.5276285748,"t":1718722800}
+{"o":2632.6991948483,"h":2635.5907984594,"l":2578.2807025687,"c":2608.0993050865,"v":783053.2613498212,"t":1718726400}
+{"o":2608.0993050865,"h":2618.836587816,"l":2568.3812803576,"c":2569.7460853374,"v":791170.6876766019,"t":1718730000}
+{"o":2569.7460853374,"h":2600.3755211576,"l":2550.0934074181,"c":2561.7099831234,"v":955943.516010342,"t":1718733600}
+{"o":2561.7099831234,"h":2574.536172267,"l":2522.461451751,"c":2572.5798716624,"v":1021553.5805818083,"t":1718737200}
+{"o":2572.5798716624,"h":2651.3952542554,"l":2549.3613868044,"c":2645.2714598321,"v":966632.9438722614,"t":1718740800}
+{"o":2645.2714598321,"h":2682.1290821088,"l":2638.4522996925,"c":2667.5737741562,"v":804933.5652946697,"t":1718744400}
+{"o":2667.5737741562,"h":2669.1776561464,"l":2639.1092010029,"c":2663.8561115599,"v":623009.4303330944,"t":1718748000}
+{"o":2663.8561115599,"h":2665.8587420138,"l":2643.1071710157,"c":2660.4191522041,"v":523603.1392736156,"t":1718751600}
+{"o":2660.4191522041,"h":2677.6974835806,"l":2634.9744219152,"c":2671.7053163182,"v":851349.3700426979,"t":1718755200}
+{"o":2671.7053163182,"h":2723.0245984825,"l":2655.0094978376,"c":2671.3251715277,"v":1044756.0053634559,"t":1718758800}
+{"o":2671.3251715277,"h":4619.1648237347,"l":2670.2321811292,"c":4580.1251974157,"v":726335.4395438358,"t":1718762400}
+{"o":4580.1251974157,"h":5071.5727466079,"l":4574.9211502537,"c":5021.4113053177,"v":712285.0707198197,"t":1718766000}
+{"o":5021.4113053177,"h":5060.2116826549,"l":5009.3846586843,"c":5039.1678514125,"v":505820.7495425405,"t":1718769600}
+{"o":5039.1678514125,"h":5055.0825300256,"l":4992.874408099,"c":5015.0267397593,"v":462173.4227424977,"t":1718773200}
+{"o":5015.0267397593,"h":5081.625374416,"l":5004.3572401941,"c":5072.5629451141,"v":478705.8173278506,"t":1718776800}
+{"o":5072.5629451141,"h":5082.3543037028,"l":5007.9105617496,"c":5014.9584568197,"v":412127.7741723481,"t":1718780400}
+{"o":5014.9584568197,"h":5023.706947105,"l":4961.2622624518,"c":4969.4449847096,"v":375312.0953068068,"t":1718784000}
+{"o":4969.4449847096,"h":4988.7587722396,"l":4934.4228474116,"c":4961.1920557049,"v":425268.0135228529,"t":1718787600}
+{"o":4961.1920557049,"h":4993.4874894126,"l":4936.4647850119,"c":4991.1368311184,"v":408228.8013839965,"t":1718791200}
+{"o":4991.1368311184,"h":4998.8598917133,"l":4904.1874595959,"c":4940.8238106911,"v":465443.9501931133,"t":1718794800}
+{"o":4940.8238106911,"h":4975.7635160661,"l":4917.7256313925,"c":4959.5797657472,"v":503396.1399329287,"t":1718798400}
+{"o":4959.5797657472,"h":4970.3394795401,"l":4922.8519364003,"c":4922.8519364003,"v":494518.9430948533,"t":1718802000}
+{"o":4922.8519364003,"h":4927.0379515017,"l":4852.8209780627,"c":4885.7857645284,"v":692863.1074394278,"t":1718805600}
+{"o":4885.7857645284,"h":4912.4782819046,"l":4875.1907088645,"c":4903.9525680666,"v":576428.503609083,"t":1718809200}
+{"o":4903.9525680666,"h":4927.8744158873,"l":4871.3792161958,"c":4904.9289728387,"v":577436.1919188334,"t":1718812800}
+{"o":4904.9289728387,"h":4988.0462678661,"l":4896.3838864601,"c":4937.3498001052,"v":575685.0451259802,"t":1718816400}
+{"o":4937.3498001052,"h":4965.0800467718,"l":4922.2068674553,"c":4930.2950682689,"v":570365.5879921335,"t":1718820000}
+{"o":4930.2950682689,"h":4932.3557002495,"l":4856.4316021249,"c":4895.7870803668,"v":711618.8830868661,"t":1718823600}
+{"o":4895.7870803668,"h":4906.1407946514,"l":4828.0429511782,"c":4847.7488893016,"v":818038.4780104681,"t":1718827200}
+{"o":4847.7488893016,"h":4872.4975604067,"l":4823.2436438796,"c":4861.9912093368,"v":726572.611599026,"t":1718830800}
+{"o":4861.9912093368,"h":4874.0939951609,"l":4820.9599334492,"c":4825.8283376417,"v":550712.6674601582,"t":1718834400}
+{"o":4825.8283376417,"h":4865.1744227978,"l":4819.0688813589,"c":4856.1653628639,"v":742537.7379283872,"t":1718838000}
+{"o":4856.1653628639,"h":4876.009493195,"l":4825.543057352,"c":4845.2960899945,"v":702462.8645887438,"t":1718841600}
+{"o":4845.2960899945,"h":4917.2353168259,"l":4819.6490522861,"c":4839.9715548071,"v":665485.3233646177,"t":1718845200}
+{"o":4839.9715548071,"h":4844.9561294807,"l":4792.2291813884,"c":4815.8974223859,"v":523972.4407418393,"t":1718848800}
+{"o":4815.8974223859,"h":4818.9468860537,"l":4748.9243251927,"c":4764.5435912337,"v":462634.6483037241,"t":1718852400}
+{"o":4764.5435912337,"h":4833.4042031189,"l":4744.9263967267,"c":4808.8917328439,"v":497668.2398616,"t":1718856000}
+{"o":4808.8917328439,"h":4883.783492052,"l":4808.7513648277,"c":4870.1289983007,"v":547253.350028254,"t":1718859600}
+{"o":4870.1289983007,"h":4907.0464075737,"l":4846.2938755083,"c":4856.4429489231,"v":536326.1119048924,"t":1718863200}
+{"o":4856.4429489231,"h":4944.317909404,"l":4848.6819237397,"c":4908.9618741059,"v":593170.9387159455,"t":1718866800}
+{"o":4908.9618741059,"h":4931.9009895681,"l":4885.9046073203,"c":4931.9009895681,"v":500363.4681887181,"t":1718870400}
+{"o":4931.9009895681,"h":4943.8009454882,"l":4911.7686204312,"c":4921.209612916,"v":554281.7381593672,"t":1718874000}
+{"o":4921.209612916,"h":4994.9817569094,"l":4899.3860695504,"c":4986.0958793937,"v":606902.8089241495,"t":1718877600}
+{"o":4986.0958793937,"h":5062.0605521039,"l":4962.0653990614,"c":4988.7375266462,"v":660325.4434199677,"t":1718881200}
+{"o":4988.7375266462,"h":5997.5720846276,"l":4950.1687352985,"c":5916.8814420004,"v":636721.1833436682,"t":1718884800}
+{"o":5916.8814420004,"h":10331.0570562605,"l":5768.1061221118,"c":10036.6745925899,"v":714621.7099336551,"t":1718888400}
+{"o":10036.6745925899,"h":10045.1910290933,"l":9861.5199360615,"c":9999.2301754248,"v":890319.2829467211,"t":1718892000}
+{"o":9999.2301754248,"h":12373.1635685844,"l":9896.9369370232,"c":12226.5580475498,"v":732763.6008185348,"t":1718895600}
+{"o":12226.5580475498,"h":15470.9234191195,"l":12102.7923533177,"c":15386.6447524385,"v":778566.522054116,"t":1718899200}
+{"o":15386.6447524385,"h":15578.9117918217,"l":15329.7906431475,"c":15549.6784698019,"v":710130.9560065056,"t":1718902800}
+{"o":15549.6784698019,"h":15686.2903707148,"l":15496.0299608319,"c":15502.8012579682,"v":751070.0531074601,"t":1718906400}
+{"o":15502.8012579682,"h":15539.0898033843,"l":15410.4313463907,"c":15491.65796759,"v":599792.3404453034,"t":1718910000}
+{"o":15491.65796759,"h":15537.0634691398,"l":15424.7512763392,"c":15499.7770776519,"v":699309.3111832642,"t":1718913600}
+{"o":15499.7770776519,"h":15579.774632666,"l":15426.8982391516,"c":15439.0935550316,"v":480742.4872693023,"t":1718917200}
+{"o":15439.0935550316,"h":15526.0225493566,"l":15420.8623083048,"c":15461.0835514978,"v":457056.1335925082,"t":1718920800}
+{"o":15461.0835514978,"h":15502.7119530358,"l":15398.0738778058,"c":15412.4624734984,"v":440148.2640492231,"t":1718924400}
+{"o":15412.4624734984,"h":15480.9630826816,"l":15265.3571199515,"c":15358.5813733874,"v":561612.6419469021,"t":1718928000}
+{"o":15358.5813733874,"h":19828.2405766154,"l":15304.146337233,"c":19794.0753339437,"v":546911.5877199897,"t":1718931600}
+{"o":19794.0753339437,"h":19875.1619161828,"l":19592.0941052957,"c":19610.9629130894,"v":420659.4853213294,"t":1718935200}
+{"o":19610.9629130894,"h":19623.617740275,"l":19422.0858647137,"c":19556.6778828838,"v":491882.4545111312,"t":1718938800}
+{"o":19556.6778828838,"h":27681.2576165558,"l":19439.9793230669,"c":27641.1641724657,"v":480997.8888599278,"t":1718942400}
+{"o":27641.1641724657,"h":27665.272525605,"l":27449.8497270907,"c":27623.3062831298,"v":414319.3753615487,"t":1718946000}
+{"o":27623.3062831298,"h":27669.9429554039,"l":27426.0388323842,"c":27524.9964585835,"v":427807.6229562222,"t":1718949600}
+{"o":27524.9964585835,"h":27635.44224367,"l":27140.5162317584,"c":27294.4392516606,"v":437877.9012488991,"t":1718953200}
+{"o":27294.4392516606,"h":27391.2304266892,"l":26907.0455651872,"c":27017.951394464,"v":578027.9554436402,"t":1718956800}
+{"o":27017.951394464,"h":27557.4537003507,"l":26979.0137200167,"c":27480.6948332096,"v":586162.6507610297,"t":1718960400}
+{"o":27480.6948332096,"h":27575.4206618917,"l":27347.9545027617,"c":27422.6894498311,"v":473740.9293246336,"t":1718964000}
+{"o":27422.6894498311,"h":27562.6283239143,"l":27329.7045973992,"c":27428.44315744,"v":456356.5610069007,"t":1718967600}
+{"o":27428.44315744,"h":27526.4197623809,"l":27114.6998918559,"c":27249.5403664687,"v":583847.4264004388,"t":1718971200}
+{"o":27249.5403664687,"h":27259.1950516286,"l":26699.3313186364,"c":27027.4701071294,"v":691174.8948804826,"t":1718974800}
+{"o":27027.4701071294,"h":27717.7641819956,"l":26902.6113998581,"c":27605.3652695433,"v":686777.9611370015,"t":1718978400}
+{"o":27605.3652695433,"h":27793.4505209038,"l":27108.4996369029,"c":27288.3606331924,"v":696780.1295879476,"t":1718982000}
+{"o":27288.3606331924,"h":27358.4845905317,"l":27080.3778573566,"c":27187.2448472657,"v":504741.7139707824,"t":1718985600}
+{"o":27187.2448472657,"h":27223.0688155017,"l":26793.8966842668,"c":26817.7969439341,"v":546991.7705366635,"t":1718989200}
+{"o":26817.7969439341,"h":27506.1252570907,"l":26711.0118148373,"c":27491.3483231354,"v":745649.4798288029,"t":1718992800}
+{"o":27491.3483231354,"h":27812.9640507879,"l":27314.0146580989,"c":27560.5886892755,"v":586391.1847411123,"t":1718996400}
+{"o":27560.5886892755,"h":28000.9766449035,"l":27541.2164355999,"c":27707.9016884741,"v":526733.267834801,"t":1719000000}
+{"o":27707.9016884741,"h":27923.1693768831,"l":27387.6216552961,"c":27789.5102953821,"v":511084.5779442755,"t":1719003600}
+{"o":27789.5102953821,"h":28037.8546412265,"l":27661.6033043532,"c":28005.4587444182,"v":476468.0751924975,"t":1719007200}
+{"o":28005.4587444182,"h":28127.492360737,"l":27776.2198352355,"c":27959.1254890937,"v":495108.2829781219,"t":1719010800}
+{"o":27959.1254890937,"h":27985.8513745743,"l":27638.4698053291,"c":27751.7171347397,"v":346107.5434436238,"t":1719014400}
+{"o":27751.7171347397,"h":27873.4999931577,"l":27672.7404213395,"c":27771.5422340236,"v":310280.7557384344,"t":1719018000}
+{"o":27771.5422340236,"h":28104.8346941276,"l":27754.4906938005,"c":28037.6760935716,"v":339961.0151104587,"t":1719021600}
+{"o":28037.6760935716,"h":28112.7048126405,"l":27886.0914007398,"c":28071.5003777925,"v":356936.1438145908,"t":1719025200}
+{"o":28071.5003777925,"h":28117.7021536529,"l":27986.2767655371,"c":28083.034773473,"v":357053.5185238914,"t":1719028800}
+{"o":28083.034773473,"h":28273.0213848823,"l":28034.4190566723,"c":28247.4185024994,"v":373566.0344913713,"t":1719032400}
+{"o":28247.4185024994,"h":28494.5029818685,"l":28095.9859553186,"c":28107.6146693454,"v":378637.9405437256,"t":1719036000}
+{"o":28107.6146693454,"h":28157.8000986479,"l":27945.2218562961,"c":28004.2474514356,"v":342989.0086840007,"t":1719039600}
+{"o":28004.2474514356,"h":28028.9754383356,"l":27786.8998436513,"c":27832.0999255459,"v":357779.6219246773,"t":1719043200}
+{"o":27832.0999255459,"h":27961.6239718288,"l":27770.8821526284,"c":27933.5351141929,"v":335225.8714462725,"t":1719046800}
+{"o":27933.5351141929,"h":27973.725613329,"l":27816.6622302751,"c":27882.6719025516,"v":317749.7972583974,"t":1719050400}
+{"o":27882.6719025516,"h":27967.5501215884,"l":27787.1197862957,"c":27938.1344132125,"v":314611.6149943193,"t":1719054000}
+{"o":27938.1344132125,"h":27995.234152054,"l":27877.9037785732,"c":27890.3764213991,"v":323864.9213633508,"t":1719057600}
+{"o":27890.3764213991,"h":27927.9761184746,"l":27798.8880281939,"c":27838.1703265442,"v":364104.3761681793,"t":1719061200}
+{"o":27838.1703265442,"h":27994.2721161773,"l":27838.1703265442,"c":27937.0088683177,"v":361825.9348575255,"t":1719064800}
+{"o":27937.0088683177,"h":27980.8651514668,"l":27825.5438419001,"c":27878.7732977173,"v":495972.2596158684,"t":1719068400}
+{"o":27878.7732977173,"h":27975.7132931979,"l":27826.543138651,"c":27972.6012466063,"v":403156.2790727274,"t":1719072000}
+{"o":27972.6012466063,"h":28041.8938778743,"l":27826.3655399611,"c":27840.7753065135,"v":353723.1121206234,"t":1719075600}
+{"o":27840.7753065135,"h":27906.1445105166,"l":27824.0471241628,"c":27869.3896624342,"v":331254.1444796327,"t":1719079200}
+{"o":27869.3896624342,"h":27942.6667134885,"l":27830.4707476931,"c":27937.203543986,"v":385758.9191291651,"t":1719082800}
+{"o":27937.203543986,"h":27951.5540284156,"l":27835.5063552378,"c":27885.8579357061,"v":398977.8594414704,"t":1719086400}
+{"o":27885.8579357061,"h":27943.922577247,"l":27861.7197328197,"c":27942.6148352575,"v":345204.9878640978,"t":1719090000}
+{"o":27942.6148352575,"h":27965.3388467862,"l":27852.8218234641,"c":27893.0331132616,"v":328290.262908618,"t":1719093600}
+{"o":27893.0331132616,"h":27904.7980008957,"l":27652.8893704765,"c":27770.6561259363,"v":323478.6107779967,"t":1719097200}
+{"o":27770.6561259363,"h":28054.5788682737,"l":27749.0310338872,"c":27964.8818755413,"v":398460.890688222,"t":1719100800}
+{"o":27964.8818755413,"h":28098.440694862,"l":27878.2747223961,"c":28028.0205110759,"v":368275.5655954111,"t":1719104400}
+{"o":28028.0205110759,"h":28065.1898815751,"l":27887.5188970157,"c":27989.1757957409,"v":373292.221549905,"t":1719108000}
+{"o":27989.1757957409,"h":28086.1147783713,"l":27917.9786734281,"c":27989.0203347431,"v":339105.5957893952,"t":1719111600}
+{"o":27989.0203347431,"h":28050.1672560457,"l":27951.8367563442,"c":27952.0435830368,"v":287188.4996723357,"t":1719115200}
+{"o":27952.0435830368,"h":28020.2463797025,"l":27881.9177233716,"c":27926.2369908231,"v":279278.691719629,"t":1719118800}
+{"o":27926.2369908231,"h":27980.9596116581,"l":27896.8152711618,"c":27916.7970316162,"v":296286.0257183347,"t":1719122400}
+{"o":27916.7970316162,"h":28005.82604276,"l":27904.7157819628,"c":27996.1458063102,"v":267885.9023440448,"t":1719126000}
+{"o":27996.1458063102,"h":28002.7174248394,"l":27922.0002999196,"c":27948.677362947,"v":248740.7941037841,"t":1719129600}
+{"o":27948.677362947,"h":27999.7032625484,"l":27872.9433916628,"c":27963.6194754595,"v":278340.0608626865,"t":1719133200}
+{"o":27963.6194754595,"h":27989.3148578696,"l":27780.6649993945,"c":27806.3492439966,"v":292439.5103867667,"t":1719136800}
+{"o":27806.3492439966,"h":27886.8287910421,"l":27725.862519302,"c":27844.2370761591,"v":349624.8610917766,"t":1719140400}
+{"o":27844.2370761591,"h":27915.4966396276,"l":27789.92134647,"c":27791.9933465915,"v":368233.4052978224,"t":1719144000}
+{"o":27791.9933465915,"h":27889.5009237905,"l":27708.2267871472,"c":27748.1060819382,"v":347224.1597561518,"t":1719147600}
+{"o":27748.1060819382,"h":27761.1098412566,"l":27437.3197845747,"c":27461.0880403336,"v":427703.0384076782,"t":1719151200}
+{"o":27461.0880403336,"h":27558.7588099326,"l":27289.8816613793,"c":27327.3340963932,"v":429230.9772564804,"t":1719154800}
+{"o":27327.3340963932,"h":27436.1863720053,"l":27020.4761119687,"c":27146.4943125447,"v":507774.3870675993,"t":1719158400}
+{"o":27146.4943125447,"h":27339.6173239778,"l":27103.5013608616,"c":27247.2614236056,"v":484891.981840356,"t":1719162000}
+{"o":27247.2614236056,"h":27403.5759658356,"l":27236.1329801925,"c":27363.2501749516,"v":394146.8033080046,"t":1719165600}
+{"o":27363.2501749516,"h":27521.7155190807,"l":27272.7589530149,"c":27305.5473657393,"v":363040.9072457933,"t":1719169200}
+{"o":27305.5473657393,"h":27316.0602782896,"l":26820.6026195788,"c":27104.1051487015,"v":569587.0614111288,"t":1719172800}
+{"o":27104.1051487015,"h":27181.0839857302,"l":26890.1651304478,"c":27112.7914183088,"v":488248.2481880004,"t":1719176400}
+{"o":27112.7914183088,"h":27118.3335173092,"l":26705.2545904164,"c":26819.9746770003,"v":508051.0527174894,"t":1719180000}
+{"o":26819.9746770003,"h":26879.9429105928,"l":26603.6837114128,"c":26712.034163265,"v":410132.9546926764,"t":1719183600}
+{"o":26712.034163265,"h":26953.5738727639,"l":26608.6003066274,"c":26791.283040894,"v":466617.1739678488,"t":1719187200}
+{"o":26791.283040894,"h":26830.5005381901,"l":26247.5318259281,"c":26518.0519996579,"v":597136.3858381312,"t":1719190800}
+{"o":26518.0519996579,"h":26610.3901548777,"l":26174.7377431336,"c":26316.0542663975,"v":449031.6483925479,"t":1719194400}
+{"o":26316.0542663975,"h":26500.1312302543,"l":26174.5536439841,"c":26215.4630329549,"v":422332.2836663802,"t":1719198000}
+{"o":26215.4630329549,"h":26308.5869995981,"l":26025.9466392005,"c":26180.8916384417,"v":453637.4655519248,"t":1719201600}
+{"o":26180.8916384417,"h":26231.451727695,"l":25581.1550990232,"c":25728.8769915923,"v":622494.1520758943,"t":1719205200}
+{"o":25728.8769915923,"h":25988.1018023649,"l":25724.4829802179,"c":25949.1152770729,"v":440261.3584233884,"t":1719208800}
+{"o":25949.1152770729,"h":26139.0486043995,"l":25822.7675344322,"c":26001.5992132393,"v":382915.2831257889,"t":1719212400}
+{"o":26001.5992132393,"h":26307.5879293577,"l":25870.3560644404,"c":26148.5660400636,"v":418898.7489984193,"t":1719216000}
+{"o":26148.5660400636,"h":26290.2950108276,"l":25298.8232748738,"c":26190.3772030584,"v":745340.599992511,"t":1719219600}
+{"o":26190.3772030584,"h":38505.1204163707,"l":26155.1243796738,"c":38353.2705959646,"v":644432.3649668086,"t":1719223200}
+{"o":38353.2705959646,"h":38542.8959854414,"l":38058.513823943,"c":38438.8569948714,"v":454956.0729916082,"t":1719226800}
+{"o":38438.8569948714,"h":38956.8224444927,"l":38316.1702714521,"c":38771.5571757757,"v":553352.9031893713,"t":1719230400}
+{"o":38771.5571757757,"h":39169.6944539324,"l":38165.2220968779,"c":39018.277053875,"v":668706.2461313547,"t":1719234000}
+{"o":39018.277053875,"h":39275.6890883928,"l":38595.5122190126,"c":38844.245331092,"v":695096.1163504593,"t":1719237600}
+{"o":38844.245331092,"h":39014.8931115679,"l":37537.4889176588,"c":38188.5814975599,"v":1016936.6862056536,"t":1719241200}
+{"o":38188.5814975599,"h":38556.9841230286,"l":38047.5733646339,"c":38283.9177139945,"v":818111.8721249488,"t":1719244800}
+{"o":38283.9177139945,"h":39124.9581008516,"l":38172.486362232,"c":38749.0326206443,"v":1089992.1217538279,"t":1719248400}
+{"o":38749.0326206443,"h":39385.5884256359,"l":38260.1766217057,"c":39384.6093493998,"v":818289.227755405,"t":1719252000}
+{"o":39384.6093493998,"h":39398.0563462781,"l":38337.8864953886,"c":38509.6164872412,"v":812952.5220827836,"t":1719255600}
+{"o":38509.6164872412,"h":38993.7139622316,"l":37886.6789572309,"c":38771.6946000126,"v":1116086.6965891081,"t":1719259200}
+{"o":38771.6946000126,"h":39714.7787640601,"l":38704.0081997426,"c":39579.8621331256,"v":1028591.4933070021,"t":1719262800}
+{"o":39579.8621331256,"h":39747.1678677653,"l":39352.3470660831,"c":39370.641553076,"v":668711.2929655515,"t":1719266400}
+{"o":39370.641553076,"h":40107.8598022672,"l":39369.792408105,"c":40018.975950758,"v":661468.6557645261,"t":1719270000}
+{"o":40018.975950758,"h":40223.6910729829,"l":39845.5840261466,"c":40022.751099622,"v":620091.1826388822,"t":1719273600}
+{"o":40022.751099622,"h":40074.8444738304,"l":39677.618782052,"c":39968.5713633539,"v":583805.1727418144,"t":1719277200}
+{"o":39968.5713633539,"h":40338.3606387413,"l":39780.2569584368,"c":40221.9510042929,"v":527679.7226614973,"t":1719280800}
+{"o":40221.9510042929,"h":41302.7455743167,"l":40120.0923327007,"c":41075.4267197241,"v":708946.9036638374,"t":1719284400}
+{"o":41075.4267197241,"h":41260.186538524,"l":40849.8015506225,"c":41229.7681669288,"v":493351.5562891437,"t":1719288000}
+{"o":41229.7681669288,"h":41391.9875615344,"l":40961.492128831,"c":41048.8345065176,"v":535346.9763955515,"t":1719291600}
+{"o":41048.8345065176,"h":41184.0959765356,"l":40912.280751969,"c":41129.3488917389,"v":432165.8940534461,"t":1719295200}
+{"o":41129.3488917389,"h":41231.4329648645,"l":40726.138370137,"c":40753.3507588162,"v":433991.3365438864,"t":1719298800}
+{"o":40753.3507588162,"h":40930.3632238064,"l":40330.0747306991,"c":40621.4726040513,"v":403402.2644858253,"t":1719302400}
+{"o":40621.4726040513,"h":41598.58061276,"l":40514.7227922966,"c":41439.1557300546,"v":535593.1456896347,"t":1719306000}
+{"o":41439.1557300546,"h":42066.8388314924,"l":41271.6978467402,"c":41957.1865401371,"v":518886.8020460387,"t":1719309600}
+{"o":41957.1865401371,"h":41992.8565049287,"l":41478.4857579242,"c":41667.8253699012,"v":505493.4882957159,"t":1719313200}
+{"o":41667.8253699012,"h":41773.365258031,"l":41260.8811234502,"c":41330.3290657775,"v":539777.2560155465,"t":1719316800}
+{"o":41330.3290657775,"h":41647.9774576701,"l":41266.0019364153,"c":41369.8146388955,"v":606579.8428677686,"t":1719320400}
+{"o":41369.8146388955,"h":42086.5517215568,"l":41325.454061624,"c":41780.3863246331,"v":632791.2950821485,"t":1719324000}
+{"o":41780.3863246331,"h":42480.7642969692,"l":41523.0988751548,"c":42167.2058892181,"v":713459.493786009,"t":1719327600}
+{"o":42167.2058892181,"h":42227.2727839443,"l":41499.0212238856,"c":41585.6572209887,"v":638036.2390354212,"t":1719331200}
+{"o":41585.6572209887,"h":41969.8579992432,"l":41515.4280210781,"c":41536.4043662744,"v":509579.0531711516,"t":1719334800}
+{"o":41536.4043662744,"h":42159.0174546703,"l":41437.2089094445,"c":42090.8177034608,"v":561803.0956931362,"t":1719338400}
+{"o":42090.8177034608,"h":42175.7874840726,"l":41824.4148871169,"c":41967.3378858792,"v":497392.2694201638,"t":1719342000}
+{"o":41967.3378858792,"h":42035.6499593383,"l":41759.8309621807,"c":41824.6168678499,"v":466819.8543719609,"t":1719345600}
+{"o":41824.6168678499,"h":41824.6168678499,"l":41491.2021425974,"c":41531.6051400417,"v":461793.552752545,"t":1719349200}
+{"o":41531.6051400417,"h":41774.61034972,"l":41281.9194623324,"c":41385.2361848305,"v":519073.5309812759,"t":1719352800}
+{"o":41385.2361848305,"h":41838.5337373797,"l":41072.2587120426,"c":41286.6491514704,"v":586342.7647808127,"t":1719356400}
+{"o":41286.6491514704,"h":41497.0882716179,"l":41173.820973502,"c":41260.1175602214,"v":469452.1303482301,"t":1719360000}
+{"o":41260.1175602214,"h":42163.9253450474,"l":41202.3132537939,"c":42037.6164225622,"v":562593.9291904753,"t":1719363600}
+{"o":42037.6164225622,"h":42452.3331135604,"l":41901.2918737236,"c":41989.8668664743,"v":518708.0726828961,"t":1719367200}
+{"o":41989.8668664743,"h":42116.7165381813,"l":41669.4676211055,"c":41873.4700356174,"v":472808.488622178,"t":1719370800}
+{"o":41873.4700356174,"h":41974.1799801315,"l":41383.0396651836,"c":41400.2202275331,"v":449732.8386650042,"t":1719374400}
+{"o":41400.2202275331,"h":41612.6907249474,"l":41223.5379409773,"c":41367.8037005149,"v":648044.2771772658,"t":1719378000}
+{"o":41367.8037005149,"h":41589.7396827395,"l":41298.1531712855,"c":41404.792099618,"v":447327.1897888617,"t":1719381600}
+{"o":41404.792099618,"h":41762.5571101474,"l":41358.7729037154,"c":41701.5264092457,"v":393840.9250043111,"t":1719385200}
+{"o":41701.5264092457,"h":41785.6665937307,"l":41165.3827249686,"c":41274.7895504282,"v":359516.4184246243,"t":1719388800}
+{"o":41274.7895504282,"h":41483.7036050519,"l":41181.0045020868,"c":41388.5210055135,"v":361034.837067995,"t":1719392400}
+{"o":41388.5210055135,"h":41462.671762644,"l":41129.4797911134,"c":41336.5777463093,"v":389920.192721538,"t":1719396000}
+{"o":41336.5777463093,"h":41620.8491484288,"l":41283.6978335161,"c":41484.3906773523,"v":487560.2253684623,"t":1719399600}
+{"o":41484.3906773523,"h":41632.1757912637,"l":41273.7661194736,"c":41415.3993765542,"v":460968.9655518942,"t":1719403200}
+{"o":41415.3993765542,"h":42009.2944132099,"l":41293.8748312889,"c":41939.9588160404,"v":588721.8791930111,"t":1719406800}
+{"o":41939.9588160404,"h":42183.7981579908,"l":41580.5853252454,"c":41695.3163468783,"v":584629.3757715005,"t":1719410400}
+{"o":41695.3163468783,"h":41721.6829469749,"l":41140.9071000637,"c":41410.8204110927,"v":580436.8399649501,"t":1719414000}
+{"o":41410.8204110927,"h":41560.1797764326,"l":41010.5390509861,"c":41122.202907191,"v":533692.7031001817,"t":1719417600}
+{"o":41122.202907191,"h":41246.4385640858,"l":39259.2845229416,"c":41194.2822794467,"v":930262.292969802,"t":1719421200}
+{"o":41194.2822794467,"h":41234.4852401313,"l":40844.3229499643,"c":41027.0167463006,"v":464650.4179121269,"t":1719424800}
+{"o":41027.0167463006,"h":41661.1301733911,"l":40917.9827931572,"c":41634.9912334726,"v":562250.2741247015,"t":1719428400}
+{"o":41634.9912334726,"h":41855.329688533,"l":41187.6228904176,"c":41431.7115183053,"v":540255.9408314122,"t":1719432000}
+{"o":41431.7115183053,"h":41692.410765922,"l":41310.0570329473,"c":41603.8881663185,"v":521393.6065382551,"t":1719435600}
+{"o":41603.8881663185,"h":41845.9607040547,"l":41397.0593512902,"c":41528.609691499,"v":486953.9289465853,"t":1719439200}
+{"o":41528.609691499,"h":41585.6580286719,"l":41221.558446658,"c":41361.7352225276,"v":435502.0215435317,"t":1719442800}
+{"o":41361.7352225276,"h":41548.9253484398,"l":41114.4914874767,"c":41353.5759451855,"v":425784.0746213481,"t":1719446400}
+{"o":41353.5759451855,"h":41424.6764406926,"l":41156.2537804454,"c":41261.1094491639,"v":431230.5989430818,"t":1719450000}
+{"o":41261.1094491639,"h":41393.0696622747,"l":40985.4710465827,"c":41362.7203063174,"v":401272.6868949856,"t":1719453600}
+{"o":41362.7203063174,"h":41680.4574007956,"l":41255.5462616473,"c":41561.199079123,"v":389680.8060685179,"t":1719457200}
+{"o":41561.199079123,"h":41643.7682970711,"l":41371.4918538018,"c":41403.8530790802,"v":413069.5431615208,"t":1719460800}
+{"o":41403.8530790802,"h":41467.2560676981,"l":41087.189135262,"c":41159.9813761901,"v":397335.7328789832,"t":1719464400}
+{"o":41159.9813761901,"h":41195.9801932325,"l":40856.2728119911,"c":41062.3773433667,"v":452482.7794785561,"t":1719468000}
+{"o":41062.3773433667,"h":41172.7256899237,"l":40948.5142597957,"c":41084.6947276115,"v":378104.9674950312,"t":1719471600}
+{"o":41084.6947276115,"h":41221.9100985052,"l":40950.9821493729,"c":41214.4064461385,"v":389315.7218706553,"t":1719475200}
+{"o":41214.4064461385,"h":41831.474621769,"l":41105.8608298387,"c":41797.1608717633,"v":476763.0993676954,"t":1719478800}
+{"o":41797.1608717633,"h":42134.4369103293,"l":41678.8490496136,"c":41812.0622902833,"v":549395.8840644056,"t":1719482400}
+{"o":41812.0622902833,"h":42181.3320360707,"l":41803.5593819128,"c":42018.5987003671,"v":540260.2741861476,"t":1719486000}
+{"o":42018.5987003671,"h":42403.3694594865,"l":41879.9559270733,"c":42184.1284939404,"v":594612.8690208887,"t":1719489600}
+{"o":42184.1284939404,"h":45374.2076142124,"l":42148.2671246262,"c":44715.7760989426,"v":1655677.0618495662,"t":1719493200}
+{"o":44715.7760989426,"h":45702.8387038844,"l":44557.7788487515,"c":44700.3635647206,"v":1092830.6652880488,"t":1719496800}
+{"o":44700.3635647206,"h":44928.5196587071,"l":44138.4776467433,"c":44643.2642416259,"v":699391.8907179279,"t":1719500400}
+{"o":44643.2642416259,"h":44808.9102258602,"l":44302.0344279221,"c":44667.6284069605,"v":586897.5464572568,"t":1719504000}
+{"o":44667.6284069605,"h":44923.1949970292,"l":44436.4303067839,"c":44783.3064616048,"v":685150.6447613162,"t":1719507600}
+{"o":44783.3064616048,"h":45147.1883419493,"l":44590.310746225,"c":44936.464657054,"v":771817.3681589884,"t":1719511200}
+{"o":44936.464657054,"h":44999.8454616295,"l":44587.9461950813,"c":44836.5204015134,"v":682958.2167354684,"t":1719514800}
+{"o":44836.5204015134,"h":45216.8129954073,"l":44647.9576175652,"c":45161.1290535066,"v":584353.7356636558,"t":1719518400}
+{"o":45161.1290535066,"h":45647.9838345036,"l":44855.8236269669,"c":45304.3807943563,"v":602113.2754830283,"t":1719522000}
+{"o":45304.3807943563,"h":45432.6125739746,"l":45136.8233231019,"c":45362.3727328937,"v":539573.1511068018,"t":1719525600}
+{"o":45362.3727328937,"h":45437.8358125726,"l":45011.5361270395,"c":45213.7347026756,"v":509007.6516041285,"t":1719529200}
+{"o":45213.7347026756,"h":45290.9695802105,"l":44479.6965244914,"c":44598.8464208246,"v":490881.2660595884,"t":1719532800}
+{"o":44598.8464208246,"h":45535.7279068299,"l":44473.3686027226,"c":45022.2861436923,"v":662225.304208091,"t":1719536400}
+{"o":45022.2861436923,"h":45140.8310326617,"l":44263.3470481048,"c":44434.9379450878,"v":655068.1371851719,"t":1719540000}
+{"o":44434.9379450878,"h":44642.9243323001,"l":44283.9480132734,"c":44578.0484940701,"v":496831.3223995789,"t":1719543600}
+{"o":44578.0484940701,"h":44679.5766615035,"l":43978.7866162166,"c":44157.4829466159,"v":464756.1359302525,"t":1719547200}
+{"o":44157.4829466159,"h":44283.0398355183,"l":43313.9914431211,"c":43583.3750035342,"v":543517.9452426353,"t":1719550800}
+{"o":43583.3750035342,"h":43934.6844970011,"l":43473.3210327992,"c":43882.6132779732,"v":496252.9059743796,"t":1719554400}
+{"o":43882.6132779732,"h":43957.1032972967,"l":43569.8083277073,"c":43896.0535610912,"v":461467.2160316024,"t":1719558000}
+{"o":43896.0535610912,"h":44136.3399402961,"l":43722.4595975599,"c":43947.1057186028,"v":458715.9203421502,"t":1719561600}
+{"o":43947.1057186028,"h":44179.4230456342,"l":43751.8643681576,"c":44068.6205784815,"v":455326.6523440563,"t":1719565200}
+{"o":44068.6205784815,"h":44159.1551714504,"l":43758.7919346029,"c":43914.3782681496,"v":403637.8783148301,"t":1719568800}
+{"o":43914.3782681496,"h":44151.579410881,"l":43816.5538940499,"c":43966.1395389115,"v":433561.5382433856,"t":1719572400}
+{"o":43966.1395389115,"h":44361.2247471435,"l":43572.0317359687,"c":43643.7747484162,"v":563749.6788569157,"t":1719576000}
+{"o":43643.7747484162,"h":43973.2215676948,"l":43209.8160849974,"c":43368.2034164681,"v":573131.0015367626,"t":1719579600}
+{"o":43368.2034164681,"h":43517.1899738293,"l":42721.6764477973,"c":42848.9563534307,"v":623095.2653945617,"t":1719583200}
+{"o":42848.9563534307,"h":43909.939276155,"l":42550.8290132879,"c":43259.1238802066,"v":614054.8648736088,"t":1719586800}
+{"o":43259.1238802066,"h":43440.9207451078,"l":42620.461910749,"c":43291.6115115544,"v":613033.8993049259,"t":1719590400}
+{"o":43291.6115115544,"h":43294.4734464861,"l":42404.645081388,"c":42662.6368486687,"v":493049.3597974301,"t":1719594000}
+{"o":42662.6368486687,"h":42896.4068512006,"l":42535.345082741,"c":42799.7712053065,"v":434690.5213595994,"t":1719597600}
+{"o":42799.7712053065,"h":42887.6721273463,"l":42323.2413830573,"c":42537.3083045051,"v":463699.2444490284,"t":1719601200}
+{"o":42537.3083045051,"h":42775.6195319385,"l":42199.0439046082,"c":42300.9641108512,"v":420145.4321463025,"t":1719604800}
+{"o":42300.9641108512,"h":42477.1572232246,"l":41971.5135355065,"c":42381.9049279231,"v":409677.6624459887,"t":1719608400}
+{"o":42381.9049279231,"h":42474.9654533898,"l":42221.0714694746,"c":42282.0444277185,"v":337820.8018292526,"t":1719612000}
+{"o":42282.0444277185,"h":42326.0465610075,"l":42155.0326289183,"c":42271.7264056937,"v":304113.4127543673,"t":1719615600}
+{"o":42271.7264056937,"h":42730.0320258042,"l":42255.8271261388,"c":42583.4286894299,"v":314571.5127793258,"t":1719619200}
+{"o":42583.4286894299,"h":43043.9398605893,"l":42553.0895625209,"c":42871.3332729102,"v":332421.0840474538,"t":1719622800}
+{"o":42871.3332729102,"h":42989.9278551385,"l":42773.3969025929,"c":42902.0896543878,"v":279618.2181451457,"t":1719626400}
+{"o":42902.0896543878,"h":42944.8703241226,"l":42737.6071718123,"c":42812.8294197629,"v":252933.7246434819,"t":1719630000}
+{"o":42812.8294197629,"h":42845.2965666778,"l":42651.5116858284,"c":42704.2415827414,"v":236443.502609558,"t":1719633600}
+{"o":42704.2415827414,"h":42708.7019305164,"l":42333.340492671,"c":42467.5170614936,"v":303486.7050098387,"t":1719637200}
+{"o":42467.5170614936,"h":42684.0380972948,"l":42465.2580005256,"c":42626.9253348975,"v":277835.85826878,"t":1719640800}
+{"o":42626.9253348975,"h":43042.6561017622,"l":42626.9253348975,"c":42892.786971814,"v":285722.4509561798,"t":1719644400}
+{"o":42892.786971814,"h":42984.0704483625,"l":42730.1590645083,"c":42944.854208289,"v":287302.4521632218,"t":1719648000}
+{"o":42944.854208289,"h":43135.4514686594,"l":42794.1305311333,"c":43135.4514686594,"v":269048.2735992322,"t":1719651600}
+{"o":43135.4514686594,"h":43240.6258696188,"l":43041.5769971182,"c":43082.8038914987,"v":265174.9932190187,"t":1719655200}
+{"o":43082.8038914987,"h":43114.2219944748,"l":42969.428930075,"c":43081.1024031011,"v":254303.2171758135,"t":1719658800}
+{"o":43081.1024031011,"h":43192.2567181479,"l":42891.0416747696,"c":42981.2168798911,"v":261111.0117262311,"t":1719662400}
+{"o":42981.2168798911,"h":43029.8002187012,"l":42854.0661171145,"c":42928.5746393238,"v":298191.2301823256,"t":1719666000}
+{"o":42928.5746393238,"h":43072.4314414123,"l":42743.3443568118,"c":42828.2643210835,"v":300746.4317905959,"t":1719669600}
+{"o":42828.2643210835,"h":43114.3820895403,"l":42712.1540253114,"c":43082.8382237124,"v":300095.3056739158,"t":1719673200}
+{"o":43082.8382237124,"h":43114.1469001194,"l":42861.6628000501,"c":42950.8497269492,"v":340613.4270629242,"t":1719676800}
+{"o":42950.8497269492,"h":43029.0995985284,"l":42796.8009976643,"c":43000.4512837531,"v":336913.5984507364,"t":1719680400}
+{"o":43000.4512837531,"h":43022.8694374466,"l":42775.5883454551,"c":42889.9171388464,"v":328311.1617551131,"t":1719684000}
+{"o":42889.9171388464,"h":42913.4847182541,"l":42537.1801299305,"c":42796.7933308349,"v":322411.690581953,"t":1719687600}
+{"o":42796.7933308349,"h":42824.877362066,"l":42509.4665369863,"c":42586.6389352979,"v":328815.8971633182,"t":1719691200}
+{"o":42586.6389352979,"h":42638.3290225077,"l":42420.9557371762,"c":42485.9842213953,"v":282020.3192516362,"t":1719694800}
+{"o":42485.9842213953,"h":42545.7045433276,"l":42184.7267129979,"c":42293.2328835676,"v":291597.0773526041,"t":1719698400}
+{"o":42293.2328835676,"h":42455.9052370913,"l":42271.6733513375,"c":42344.2900121157,"v":264150.4083323982,"t":1719702000}
+{"o":42344.2900121157,"h":42601.4091131383,"l":42265.9515382096,"c":42509.1243825234,"v":275636.4937047728,"t":1719705600}
+{"o":42509.1243825234,"h":42519.8566699801,"l":42192.7580000294,"c":42305.6422704098,"v":283977.4625105291,"t":1719709200}
+{"o":42305.6422704098,"h":42330.0811480819,"l":41756.5810215291,"c":41938.6089536238,"v":328013.2251454823,"t":1719712800}
+{"o":41938.6089536238,"h":42052.6979895115,"l":41723.8718080939,"c":41756.6379741044,"v":349953.173545317,"t":1719716400}
+{"o":41756.6379741044,"h":41762.0855220456,"l":41493.5766715468,"c":41550.3882330151,"v":310191.1651367667,"t":1719720000}
+{"o":41550.3882330151,"h":41618.5636546427,"l":41425.5285000781,"c":41560.461824899,"v":303584.1407391425,"t":1719723600}
+{"o":41560.461824899,"h":42004.8511684022,"l":41502.1613197023,"c":42004.8511684022,"v":337509.8959257356,"t":1719727200}
+{"o":42004.8511684022,"h":42607.3876436293,"l":41977.0292628868,"c":42464.6402402707,"v":360741.5157296062,"t":1719730800}
+{"o":42464.6402402707,"h":42726.2604905584,"l":42355.9428210694,"c":42629.4147204088,"v":297472.1432396491,"t":1719734400}
+{"o":42629.4147204088,"h":42790.4380144753,"l":42522.2257996643,"c":42562.6283080476,"v":251038.9448004407,"t":1719738000}
+{"o":42562.6283080476,"h":42636.4367100384,"l":42374.0295072633,"c":42504.7287486782,"v":261773.7309401337,"t":1719741600}
+{"o":42504.7287486782,"h":42712.7212898197,"l":42469.4285268215,"c":42624.7481575454,"v":260158.9135246228,"t":1719745200}
+{"o":42624.7481575454,"h":42743.1570715545,"l":42451.026239223,"c":42589.9741142738,"v":296543.3127530197,"t":1719748800}
+{"o":42589.9741142738,"h":43010.8994819343,"l":42568.3534718102,"c":42989.8335907422,"v":341978.0055594961,"t":1719752400}
+{"o":42989.8335907422,"h":43016.987301045,"l":42784.0496392818,"c":42914.9970475628,"v":481594.4036294039,"t":1719756000}
+{"o":42914.9970475628,"h":43473.7965961876,"l":42900.4497028077,"c":43400.0822375204,"v":432216.575410563,"t":1719759600}
+{"o":43400.0822375204,"h":43451.8469981379,"l":43032.0639404671,"c":43240.3218554089,"v":353258.1991599718,"t":1719763200}
+{"o":43240.3218554089,"h":43553.5314823377,"l":43192.2822439996,"c":43509.4357032514,"v":343613.0393215938,"t":1719766800}
+{"o":43509.4357032514,"h":44026.0298139487,"l":43427.490238999,"c":43855.7976272806,"v":363281.2037239273,"t":1719770400}
+{"o":43855.7976272806,"h":43893.3169254315,"l":43652.9433728876,"c":43750.5631624009,"v":333778.8417277162,"t":1719774000}
+{"o":43750.5631624009,"h":44055.4135258464,"l":43619.4220233857,"c":43619.4220233857,"v":363051.254459169,"t":1719777600}
+{"o":43619.4220233857,"h":43729.9890758817,"l":43465.1451947161,"c":43639.7135003104,"v":328981.6170087185,"t":1719781200}
+{"o":43639.7135003104,"h":44567.058865289,"l":43618.8417582498,"c":44416.4742349181,"v":445805.1287466913,"t":1719784800}
+{"o":44416.4742349181,"h":44472.1645330769,"l":44197.6904572395,"c":44273.7225761793,"v":323592.146289398,"t":1719788400}
+{"o":44273.7225761793,"h":44726.2992023521,"l":44093.1936996092,"c":44653.2297525674,"v":322473.1888511794,"t":1719792000}
+{"o":44653.2297525674,"h":45049.652667563,"l":44531.962532726,"c":44757.1331637397,"v":441734.7603936631,"t":1719795600}
+{"o":44757.1331637397,"h":44952.8467625692,"l":44417.1063463097,"c":44532.5232688648,"v":364058.0604139738,"t":1719799200}
+{"o":44532.5232688648,"h":44711.7588409077,"l":44515.2451565274,"c":44600.9441991434,"v":284344.0761316629,"t":1719802800}
+{"o":44600.9441991434,"h":44762.6292594843,"l":44490.5333300738,"c":44564.5181837231,"v":403284.7591512884,"t":1719806400}
+{"o":44564.5181837231,"h":44858.3979140823,"l":44550.3864511193,"c":44739.940874082,"v":389780.3940744281,"t":1719810000}
+{"o":44739.940874082,"h":44793.5460721451,"l":44461.280496978,"c":44712.18384408,"v":361732.5119909856,"t":1719813600}
+{"o":44712.18384408,"h":44932.9067637076,"l":44569.9841256139,"c":44799.5561411706,"v":378734.3665523854,"t":1719817200}
+{"o":44799.5561411706,"h":45031.2102352853,"l":44371.3763611333,"c":44537.1824782975,"v":374497.2024825448,"t":1719820800}
+{"o":44537.1824782975,"h":44718.2352384063,"l":44368.8126439177,"c":44653.8265676754,"v":303245.6178442338,"t":1719824400}
+{"o":44653.8265676754,"h":44683.6948533272,"l":44313.3396154455,"c":44366.3084346422,"v":317228.5880138518,"t":1719828000}
+{"o":44366.3084346422,"h":44402.2653622593,"l":44067.7960665548,"c":44142.4936607331,"v":312230.5730282624,"t":1719831600}
+{"o":44142.4936607331,"h":44554.330945497,"l":44127.1259104344,"c":44554.0042188713,"v":333302.8321357722,"t":1719835200}
+{"o":44554.0042188713,"h":44882.2549340313,"l":44205.4481908702,"c":44418.7050299154,"v":458200.3508804946,"t":1719838800}
+{"o":44418.7050299154,"h":44715.141036632,"l":44175.8607707599,"c":44654.7483461933,"v":461829.9541639053,"t":1719842400}
+{"o":44654.7483461933,"h":44907.5599138088,"l":44530.2032574009,"c":44835.0752752189,"v":399888.6083862022,"t":1719846000}
+{"o":44835.0752752189,"h":45083.1030618526,"l":44515.7272619224,"c":44697.3337538337,"v":490604.6222840588,"t":1719849600}
+{"o":44697.3337538337,"h":44894.7179187596,"l":44429.5442887593,"c":44737.2180797514,"v":422519.593796148,"t":1719853200}
+{"o":44737.2180797514,"h":44971.3481897297,"l":44491.970917518,"c":44642.8704483872,"v":457905.127726763,"t":1719856800}
+{"o":44642.8704483872,"h":44683.7384545622,"l":44301.1599198536,"c":44532.3725856397,"v":391986.091222704,"t":1719860400}
+{"o":44532.3725856397,"h":44749.3826172766,"l":44477.178941096,"c":44588.6240051569,"v":429861.3600527508,"t":1719864000}
+{"o":44588.6240051569,"h":44806.028184827,"l":44471.5982676422,"c":44594.5638542484,"v":354000.6609436262,"t":1719867600}
+{"o":44594.5638542484,"h":44646.5034238132,"l":44103.4892578341,"c":44357.4798041329,"v":424422.091588226,"t":1719871200}
+{"o":44357.4798041329,"h":44456.9392829476,"l":44142.6031139928,"c":44316.0876862625,"v":296975.8875372731,"t":1719874800}
+{"o":44316.0876862625,"h":44611.7341456815,"l":44159.853718135,"c":44515.9010290453,"v":378997.772715831,"t":1719878400}
+{"o":44515.9010290453,"h":44675.2539883126,"l":44407.0301417711,"c":44614.0991960783,"v":323567.0457834785,"t":1719882000}
+{"o":44614.0991960783,"h":45041.7317647759,"l":44595.7800934718,"c":45024.0456944482,"v":329367.6977945304,"t":1719885600}
+{"o":45024.0456944482,"h":45335.8790202251,"l":44852.2608742441,"c":45070.5710337093,"v":358272.2388746009,"t":1719889200}
+{"o":45070.5710337093,"h":45286.2051353905,"l":44971.1996841174,"c":44991.5981855986,"v":359453.3625188788,"t":1719892800}
+{"o":44991.5981855986,"h":45111.5556272835,"l":44942.3374484814,"c":45033.9847529752,"v":265534.0385654679,"t":1719896400}
+{"o":45033.9847529752,"h":45067.8553385178,"l":44578.2984144244,"c":44644.764901975,"v":302219.1010639521,"t":1719900000}
+{"o":44644.764901975,"h":44651.6628327014,"l":44404.0030089469,"c":44540.425647356,"v":285881.6187290272,"t":1719903600}
+{"o":44540.425647356,"h":44817.8375762602,"l":44369.1443771366,"c":44699.9817284828,"v":291801.8463946781,"t":1719907200}
+{"o":44699.9817284828,"h":44851.48611122,"l":44616.685351638,"c":44803.1401227681,"v":280388.5950274121,"t":1719910800}
+{"o":44803.1401227681,"h":44965.6910208844,"l":44603.428669938,"c":44952.9881396104,"v":325140.1508549242,"t":1719914400}
+{"o":44952.9881396104,"h":45346.4190987706,"l":44847.0357033862,"c":45191.3474860379,"v":353506.9522232205,"t":1719918000}
+{"o":45191.3474860379,"h":45768.9885455341,"l":44985.8484462716,"c":45483.2978516271,"v":380865.9749163647,"t":1719921600}
+{"o":45483.2978516271,"h":45844.1505214508,"l":44881.1654782459,"c":44977.4575826093,"v":505356.3095953551,"t":1719925200}
+{"o":44977.4575826093,"h":45083.0834148071,"l":44477.7410973531,"c":44778.6601901853,"v":521981.68838831,"t":1719928800}
+{"o":44778.6601901853,"h":45015.3811266824,"l":44605.6510069463,"c":44834.7181180203,"v":363797.9700532726,"t":1719932400}
+{"o":44834.7181180203,"h":45024.2950919098,"l":44610.8919734529,"c":44991.6078875145,"v":415275.0716169775,"t":1719936000}
+{"o":44991.6078875145,"h":45298.8538755366,"l":44659.5282662953,"c":45281.9325209251,"v":377192.7208800667,"t":1719939600}
+{"o":45281.9325209251,"h":46377.9360352234,"l":45281.6615802926,"c":46206.121989625,"v":581817.168605841,"t":1719943200}
+{"o":46206.121989625,"h":46385.7076969504,"l":45958.7286450373,"c":46128.5346846041,"v":417606.7925655396,"t":1719946800}
+{"o":46128.5346846041,"h":46339.3246289242,"l":46003.041872223,"c":46246.3581391189,"v":381720.7496608014,"t":1719950400}
+{"o":46246.3581391189,"h":46506.2350689749,"l":46182.3248950955,"c":46418.7248747147,"v":379008.3016905046,"t":1719954000}
+{"o":46418.7248747147,"h":46746.0361049928,"l":46418.7248747147,"c":46709.3879417706,"v":426719.6956516217,"t":1719957600}
+{"o":46709.3879417706,"h":46829.4857684387,"l":46420.3992544494,"c":46504.8576202899,"v":333395.4830547936,"t":1719961200}
+{"o":46504.8576202899,"h":46658.328945601,"l":46322.1115019304,"c":46357.2021338611,"v":348149.0464593339,"t":1719964800}
+{"o":46357.2021338611,"h":46496.8740803056,"l":45857.5299033215,"c":45978.6282563836,"v":392233.4102589199,"t":1719968400}
+{"o":45978.6282563836,"h":46143.9138448454,"l":45785.2775945063,"c":45956.9204968603,"v":379555.4698628216,"t":1719972000}
+{"o":45956.9204968603,"h":45957.4817232766,"l":45111.0724989395,"c":45468.9720452874,"v":470600.438864796,"t":1719975600}
+{"o":45468.9720452874,"h":45476.4384362868,"l":44627.6806923096,"c":44757.6062299773,"v":433773.9189183369,"t":1719979200}
+{"o":44757.6062299773,"h":45139.2949292045,"l":44711.4067110749,"c":45119.4250524503,"v":355010.1147950381,"t":1719982800}
+{"o":45119.4250524503,"h":45211.1840985254,"l":44911.5651980224,"c":44949.829198838,"v":324010.4082217272,"t":1719986400}
+{"o":44949.829198838,"h":44993.2836431944,"l":44225.693823375,"c":44238.8940418058,"v":394168.6743788839,"t":1719990000}
+{"o":44238.8940418058,"h":44338.8475942609,"l":43764.7940455774,"c":44196.3045087696,"v":386765.8445577747,"t":1719993600}
+{"o":44196.3045087696,"h":44464.7855479089,"l":44127.5296723207,"c":44235.128451589,"v":347306.0921983253,"t":1719997200}
+{"o":44235.128451589,"h":44235.9669373339,"l":42952.9633376575,"c":43534.9672509028,"v":745778.1137089829,"t":1720000800}
+{"o":43534.9672509028,"h":43599.7543784423,"l":43118.3331499029,"c":43499.3131863913,"v":531377.5968049475,"t":1720004400}
+{"o":43499.3131863913,"h":43499.3131863913,"l":42549.2481306055,"c":42759.1558756747,"v":574868.0654576035,"t":1720008000}
+{"o":42759.1558756747,"h":43554.0447764192,"l":42605.9582477046,"c":43521.9102549159,"v":605205.8278879094,"t":1720011600}
+{"o":43521.9102549159,"h":43583.1367671684,"l":42789.3819653355,"c":42813.2729567482,"v":523425.7642651403,"t":1720015200}
+{"o":42813.2729567482,"h":43152.9370162614,"l":42591.7926599895,"c":42814.1705707219,"v":543540.3510117116,"t":1720018800}
+{"o":42814.1705707219,"h":43242.8131926404,"l":42629.4316982355,"c":43061.1493894622,"v":531344.8877679564,"t":1720022400}
+{"o":43061.1493894622,"h":43154.0904837376,"l":42702.1839073098,"c":42913.5617208004,"v":423864.2898625972,"t":1720026000}
+{"o":42913.5617208004,"h":43069.4330334443,"l":42689.0461582523,"c":42838.3989316321,"v":507949.1727475985,"t":1720029600}
+{"o":42838.3989316321,"h":42855.6510288276,"l":42100.0127611483,"c":42426.1786994517,"v":674259.463797737,"t":1720033200}
+{"o":42426.1786994517,"h":42755.6977475968,"l":42251.7516802411,"c":42299.9626679415,"v":449854.5630484985,"t":1720036800}
+{"o":42299.9626679415,"h":42934.2455508031,"l":42078.9989627923,"c":42824.5734949013,"v":473242.4496856453,"t":1720040400}
+{"o":42824.5734949013,"h":42886.7553096651,"l":42486.1505711524,"c":42720.2454973683,"v":384714.3465735487,"t":1720044000}
+{"o":42720.2454973683,"h":42725.3972205667,"l":42414.131507174,"c":42546.395807716,"v":366379.03216235,"t":1720047600}
+{"o":42546.395807716,"h":43144.9787621503,"l":42538.605689608,"c":42732.4283934317,"v":398622.9926202913,"t":1720051200}
+{"o":42732.4283934317,"h":42783.3607420981,"l":40212.2173999619,"c":40555.314625507,"v":911354.5572387972,"t":1720054800}
+{"o":40555.314625507,"h":41361.6351259604,"l":40168.3346788093,"c":41180.9646242422,"v":590325.7651318145,"t":1720058400}
+{"o":41180.9646242422,"h":41490.046333461,"l":40976.3834569863,"c":41442.4489699138,"v":385623.4620555942,"t":1720062000}
+{"o":41442.4489699138,"h":41514.7012628057,"l":41172.2836691942,"c":41294.5183675859,"v":320182.5476418,"t":1720065600}
+{"o":41294.5183675859,"h":41343.0501627192,"l":41080.6738695174,"c":41115.8875214371,"v":323281.6738264275,"t":1720069200}
+{"o":41115.8875214371,"h":41126.807653583,"l":40464.9529346846,"c":40695.2785156638,"v":494629.9495688727,"t":1720072800}
+{"o":40695.2785156638,"h":40884.4819755331,"l":40489.3939440487,"c":40609.3853467979,"v":501282.901825516,"t":1720076400}
+{"o":40609.3853467979,"h":40998.6466707258,"l":40140.488385865,"c":40914.8185233941,"v":573967.9634972234,"t":1720080000}
+{"o":40914.8185233941,"h":41056.133765254,"l":40395.5716761785,"c":40593.1976810871,"v":552642.8083223833,"t":1720083600}
+{"o":40593.1976810871,"h":40634.7250091005,"l":39993.8614688876,"c":40591.3839279165,"v":612034.7894975728,"t":1720087200}
+{"o":40591.3839279165,"h":40675.0357605862,"l":40036.5953547011,"c":40121.9918572034,"v":432090.9658292082,"t":1720090800}
+{"o":40121.9918572034,"h":40635.9006616187,"l":39968.4838267743,"c":40232.8992571875,"v":505174.9807639095,"t":1720094400}
+{"o":40232.8992571875,"h":40362.8069638361,"l":39219.6461097047,"c":40259.2739844922,"v":807402.5763075373,"t":1720098000}
+{"o":40259.2739844922,"h":40887.6534057311,"l":39996.9604074985,"c":40606.3217227527,"v":568491.6172112636,"t":1720101600}
+{"o":40606.3217227527,"h":41083.31035061,"l":40395.7101105447,"c":40918.8915433173,"v":512038.7461202969,"t":1720105200}
+{"o":40918.8915433173,"h":40932.8207655074,"l":40493.2846115298,"c":40884.950878699,"v":463616.5596921422,"t":1720108800}
+{"o":40884.950878699,"h":40988.3933995091,"l":40720.4003762848,"c":40885.4257745743,"v":414266.1775774296,"t":1720112400}
+{"o":40885.4257745743,"h":40891.1165692412,"l":40420.1305602156,"c":40526.2225064413,"v":522155.5287312164,"t":1720116000}
+{"o":40526.2225064413,"h":41104.253091492,"l":40496.3911872279,"c":40512.9914419695,"v":531756.2959259801,"t":1720119600}
+{"o":40512.9914419695,"h":40827.9711853042,"l":40318.3880642666,"c":40817.6154160212,"v":421420.0892092537,"t":1720123200}
+{"o":40817.6154160212,"h":41012.6106216237,"l":40613.9931563849,"c":40801.3417330973,"v":415012.4048317102,"t":1720126800}
+{"o":40801.3417330973,"h":40915.8682919475,"l":40019.783672213,"c":40038.3027970097,"v":533189.272856831,"t":1720130400}
+{"o":40038.3027970097,"h":40072.1898916487,"l":38479.0391917691,"c":38659.8586382629,"v":710010.1998925213,"t":1720134000}
+{"o":38659.8586382629,"h":39018.3272012706,"l":37528.517883978,"c":38863.5132503154,"v":957584.8472615435,"t":1720137600}
+{"o":38863.5132503154,"h":39014.5553610484,"l":37965.338013169,"c":38904.5907864261,"v":562516.5742446482,"t":1720141200}
+{"o":38904.5907864261,"h":38914.3951638279,"l":36902.661181565,"c":37549.8574465042,"v":690802.9049176318,"t":1720144800}
+{"o":37549.8574465042,"h":37632.9103960589,"l":36689.5161072488,"c":37397.665736698,"v":1040722.5816321212,"t":1720148400}
+{"o":37397.665736698,"h":38340.6649128214,"l":36673.7906506226,"c":37935.4621499884,"v":796729.7122081466,"t":1720152000}
+{"o":37935.4621499884,"h":38610.9022932915,"l":37891.2252521597,"c":38489.6648895991,"v":482302.4567835736,"t":1720155600}
+{"o":38489.6648895991,"h":38496.8506139991,"l":37653.6937772226,"c":37826.4417366845,"v":444240.1274185434,"t":1720159200}
+{"o":37826.4417366845,"h":38409.4050990871,"l":37571.5745233502,"c":38333.4397672997,"v":480863.3343849115,"t":1720162800}
+{"o":38333.4397672997,"h":38429.91647297,"l":37067.6854417858,"c":37143.6633581865,"v":435229.8058081821,"t":1720166400}
+{"o":37143.6633581865,"h":38260.3308233628,"l":36929.3024540085,"c":38155.9918606675,"v":474554.3746619434,"t":1720170000}
+{"o":38155.9918606675,"h":39204.0198844637,"l":38028.8902559803,"c":38875.1215580982,"v":538655.0911165734,"t":1720173600}
+{"o":38875.1215580982,"h":39558.2203177731,"l":38825.4553875269,"c":39338.1525540889,"v":516325.6572265381,"t":1720177200}
+{"o":39338.1525540889,"h":40139.9724961477,"l":38922.1431839332,"c":38967.3375282501,"v":671616.0321222281,"t":1720180800}
+{"o":38967.3375282501,"h":40367.1314717678,"l":38844.9828722987,"c":40293.2761678563,"v":644175.8970774054,"t":1720184400}
+{"o":40293.2761678563,"h":40424.69701369,"l":39605.7231630431,"c":40138.6973579386,"v":627980.5575979665,"t":1720188000}
+{"o":40138.6973579386,"h":40819.2668749437,"l":39963.3958617753,"c":40797.5142597594,"v":785021.1133133317,"t":1720191600}
+{"o":40797.5142597594,"h":41233.5015393035,"l":40348.7267408775,"c":40710.9212342408,"v":796391.6506689243,"t":1720195200}
+{"o":40710.9212342408,"h":40977.1373398545,"l":40426.0020588306,"c":40808.5779209588,"v":578673.147191552,"t":1720198800}
+{"o":40808.5779209588,"h":41120.2136251479,"l":40555.0240022716,"c":41051.5120982212,"v":612166.731288582,"t":1720202400}
+{"o":41051.5120982212,"h":41103.3795315132,"l":40671.2511663357,"c":40832.2451392862,"v":465465.7425345539,"t":1720206000}
+{"o":40832.2451392862,"h":40992.6752554086,"l":40596.4016986389,"c":40925.8338402807,"v":379920.6241171297,"t":1720209600}
+{"o":40925.8338402807,"h":41070.4384347771,"l":40677.1562285039,"c":40756.6051787516,"v":395985.8762017559,"t":1720213200}
+{"o":40756.6051787516,"h":40942.2591620226,"l":40541.3109511182,"c":40605.6514320948,"v":413716.2748283896,"t":1720216800}
+{"o":40605.6514320948,"h":40825.1352279644,"l":40588.1969927883,"c":40638.5221312334,"v":415087.415124178,"t":1720220400}
+{"o":40638.5221312334,"h":41719.9421993332,"l":40385.3227110009,"c":40842.9016185347,"v":579113.3444109557,"t":1720224000}
+{"o":40842.9016185347,"h":40924.2180572305,"l":40330.0210149512,"c":40374.8933890699,"v":410339.2374010619,"t":1720227600}
+{"o":40374.8933890699,"h":40533.7582203203,"l":40036.7775780599,"c":40408.857006872,"v":395595.7704125076,"t":1720231200}
+{"o":40408.857006872,"h":40796.1597099991,"l":40380.0501777722,"c":40654.7620573935,"v":373894.4744577937,"t":1720234800}
+{"o":40654.7620573935,"h":40798.2220222496,"l":40396.6220667332,"c":40413.1938492833,"v":358668.4851288762,"t":1720238400}
+{"o":40413.1938492833,"h":40810.7350207017,"l":40403.3737354521,"c":40668.3680625754,"v":324160.5591193175,"t":1720242000}
+{"o":40668.3680625754,"h":41374.3769719196,"l":40640.8492327318,"c":41109.9692791601,"v":342899.0087891023,"t":1720245600}
+{"o":41109.9692791601,"h":41620.67202905,"l":41019.1320301066,"c":41441.9440447716,"v":446444.1009294536,"t":1720249200}
+{"o":41441.9440447716,"h":41764.7592206144,"l":41280.9399468419,"c":41475.6253141005,"v":358725.1117361209,"t":1720252800}
+{"o":41475.6253141005,"h":42339.9113217339,"l":41360.4985562564,"c":42310.5099234289,"v":421278.0026690328,"t":1720256400}
+{"o":42310.5099234289,"h":42526.6693137128,"l":42163.3316734126,"c":42260.2106196604,"v":410798.6274721554,"t":1720260000}
+{"o":42260.2106196604,"h":42291.6501417083,"l":41900.3181705266,"c":41964.8924075614,"v":350307.412450643,"t":1720263600}
+{"o":41964.8924075614,"h":42095.2915744016,"l":41683.6770874707,"c":41971.1955072999,"v":410534.8503348998,"t":1720267200}
+{"o":41971.1955072999,"h":42450.2812125014,"l":41806.829248483,"c":42151.682774773,"v":485127.3238838759,"t":1720270800}
+{"o":42151.682774773,"h":42407.2264395589,"l":41818.7917680349,"c":42286.8966008463,"v":519563.1567622553,"t":1720274400}
+{"o":42286.8966008463,"h":42992.3669713788,"l":42137.8703435945,"c":42911.9891148834,"v":594053.563571525,"t":1720278000}
+{"o":42911.9891148834,"h":43421.8677267749,"l":42600.7405181311,"c":43087.3150124881,"v":579379.4004278713,"t":1720281600}
+{"o":43087.3150124881,"h":43265.7744102955,"l":42901.7960977512,"c":43076.6666302257,"v":509760.6427510891,"t":1720285200}
+{"o":43076.6666302257,"h":43148.6536969316,"l":42880.5835366831,"c":43079.4511131661,"v":442912.5621875931,"t":1720288800}
+{"o":43079.4511131661,"h":43279.0838924114,"l":42967.0894635552,"c":43192.0185466104,"v":369072.9621721618,"t":1720292400}
+{"o":43192.0185466104,"h":43477.8069288931,"l":43001.5961243745,"c":43102.3374840674,"v":406285.5631922735,"t":1720296000}
+{"o":43102.3374840674,"h":43637.5502593553,"l":43082.8188644721,"c":43255.3625475802,"v":457760.1256534689,"t":1720299600}
+{"o":43255.3625475802,"h":43564.151788601,"l":43242.5794438045,"c":43520.0344177962,"v":449575.7026876512,"t":1720303200}
+{"o":43520.0344177962,"h":43573.1925691929,"l":43175.2396770999,"c":43257.5681008512,"v":359728.6974145039,"t":1720306800}
+{"o":43257.5681008512,"h":43348.8384986445,"l":42673.0038199906,"c":42711.6276855102,"v":382506.2548818088,"t":1720310400}
+{"o":42711.6276855102,"h":42978.3579011015,"l":42399.3081402651,"c":42705.9767115312,"v":461224.8543372881,"t":1720314000}
+{"o":42705.9767115312,"h":43258.2180499513,"l":42693.7976822223,"c":43114.9068532043,"v":347504.0991042362,"t":1720317600}
+{"o":43114.9068532043,"h":43139.0764647711,"l":42603.0452766196,"c":42982.8653591438,"v":298590.8270201233,"t":1720321200}
+{"o":42982.8653591438,"h":42984.6716751243,"l":42119.3256870537,"c":42167.4932995638,"v":326284.9603330623,"t":1720324800}
+{"o":42167.4932995638,"h":42464.5590383341,"l":41899.8954775733,"c":42370.416089607,"v":341075.614035044,"t":1720328400}
+{"o":42370.416089607,"h":42650.494061423,"l":42237.3032944837,"c":42276.3059857206,"v":356715.5333780599,"t":1720332000}
+{"o":42276.3059857206,"h":42499.62498711,"l":41724.5638213147,"c":42077.7861375874,"v":345617.2256957644,"t":1720335600}
+{"o":42077.7861375874,"h":42257.5332390682,"l":41963.3125208633,"c":42186.5266564993,"v":312079.3675601568,"t":1720339200}
+{"o":42186.5266564993,"h":42462.6802564887,"l":42089.3614007514,"c":42324.5772931836,"v":331883.3881618219,"t":1720342800}
+{"o":42324.5772931836,"h":42544.9439296437,"l":42107.4495310475,"c":42238.1674220691,"v":360811.9124219614,"t":1720346400}
+{"o":42238.1674220691,"h":42382.7993235603,"l":42097.4776435954,"c":42317.9284697652,"v":418191.6244116918,"t":1720350000}
+{"o":42317.9284697652,"h":42577.3516470425,"l":41952.4498410903,"c":42245.5977215206,"v":388291.9671680512,"t":1720353600}
+{"o":42245.5977215206,"h":42257.0992563443,"l":41271.7396865668,"c":41370.009944294,"v":515776.5437616388,"t":1720357200}
+{"o":41370.009944294,"h":41525.0579557419,"l":40996.2763699238,"c":41428.2657736991,"v":534130.6551056954,"t":1720360800}
+{"o":41428.2657736991,"h":41754.8825767783,"l":41131.9775289058,"c":41452.9738476269,"v":475926.1817509703,"t":1720364400}
+{"o":41452.9738476269,"h":41938.3847244953,"l":41370.5057565822,"c":41815.323117483,"v":435523.5580831851,"t":1720368000}
+{"o":41815.323117483,"h":41999.9754521316,"l":41492.5470806734,"c":41939.6872996045,"v":420614.3771912426,"t":1720371600}
+{"o":41939.6872996045,"h":42209.9850240797,"l":41689.6327041988,"c":41712.6966961287,"v":385852.7642268648,"t":1720375200}
+{"o":41712.6966961287,"h":41851.1319352003,"l":41467.9688497597,"c":41537.5494083313,"v":387539.7323783992,"t":1720378800}
+{"o":41537.5494083313,"h":41690.4034046883,"l":41270.9177116249,"c":41375.5528629674,"v":419226.2272878431,"t":1720382400}
+{"o":41375.5528629674,"h":41403.6640494452,"l":40240.7293344068,"c":40601.4432356776,"v":585211.0202853159,"t":1720386000}
+{"o":40601.4432356776,"h":40858.8493873652,"l":40058.5908976295,"c":40223.7039173565,"v":446431.4396798261,"t":1720389600}
+{"o":40223.7039173565,"h":40425.1821484096,"l":39461.0787775854,"c":39800.0554930499,"v":676291.2808796497,"t":1720393200}
+{"o":39800.0554930499,"h":40216.6881370824,"l":38936.2299835922,"c":39043.0436504352,"v":647867.0323615358,"t":1720396800}
+{"o":39043.0436504352,"h":39263.0944734177,"l":37842.0125061239,"c":39212.5975503328,"v":817420.7844663307,"t":1720400400}
+{"o":39212.5975503328,"h":39985.4983448624,"l":38878.8359628573,"c":39608.6444844462,"v":621088.0729438713,"t":1720404000}
+{"o":39608.6444844462,"h":39941.5937399312,"l":39352.4688306136,"c":39542.3692782267,"v":394218.3430524495,"t":1720407600}
+{"o":39542.3692782267,"h":40368.8888627511,"l":39292.2204387467,"c":40243.9802823167,"v":423557.4511331461,"t":1720411200}
+{"o":40243.9802823167,"h":40512.9541629023,"l":39895.5017836899,"c":40175.2028653879,"v":401463.6853669541,"t":1720414800}
+{"o":40175.2028653879,"h":40448.8104160093,"l":39936.0905860979,"c":40101.2598763133,"v":398131.1415566601,"t":1720418400}
+{"o":40101.2598763133,"h":40202.560368453,"l":39799.1001070616,"c":40116.5387131444,"v":402007.8592896141,"t":1720422000}
+{"o":40116.5387131444,"h":42514.8240584401,"l":40028.0474067176,"c":42488.8653645752,"v":824873.7987334527,"t":1720425600}
+{"o":42488.8653645752,"h":42852.6174451314,"l":42025.516221756,"c":42224.5299255354,"v":706988.9583203971,"t":1720429200}
+{"o":42224.5299255354,"h":42616.0114694635,"l":41693.3065426442,"c":41859.8321625214,"v":502339.3796130496,"t":1720432800}
+{"o":41859.8321625214,"h":42871.208812338,"l":41834.5445055072,"c":42508.2573287535,"v":498641.2902834364,"t":1720436400}
+{"o":42508.2573287535,"h":42927.2464352437,"l":42141.1144082098,"c":42485.4321363798,"v":480572.5239941087,"t":1720440000}
+{"o":42485.4321363798,"h":42764.427248917,"l":42235.5391244686,"c":42539.0556450181,"v":622486.2741010414,"t":1720443600}
+{"o":42539.0556450181,"h":42796.8706729117,"l":40434.7844271038,"c":41819.8199428064,"v":991997.8577784733,"t":1720447200}
+{"o":41819.8199428064,"h":42397.2152926429,"l":41329.4319503545,"c":41530.3267704781,"v":738949.3877322805,"t":1720450800}
+{"o":41530.3267704781,"h":41908.9592501113,"l":40757.3786354503,"c":41295.1803850883,"v":747343.5709710331,"t":1720454400}
+{"o":41295.1803850883,"h":41668.2750771776,"l":41053.8955913129,"c":41426.4436394825,"v":709521.8340492779,"t":1720458000}
+{"o":41426.4436394825,"h":41776.8516674203,"l":41243.2945466609,"c":41684.9074437539,"v":533880.9908435933,"t":1720461600}
+{"o":41684.9074437539,"h":41889.9701687802,"l":41488.0325026411,"c":41831.8810979004,"v":436221.4556645715,"t":1720465200}
+{"o":41831.8810979004,"h":42451.8731025856,"l":41546.9036210218,"c":41925.5407918183,"v":532153.4309421378,"t":1720468800}
+{"o":41925.5407918183,"h":42666.1942715106,"l":41862.2721158882,"c":42365.4971762975,"v":596850.5561715915,"t":1720472400}
+{"o":42365.4971762975,"h":42660.6721716487,"l":42223.8643310837,"c":42430.3266088263,"v":449747.0395298139,"t":1720476000}
+{"o":42430.3266088263,"h":42494.5803687357,"l":41876.4187222584,"c":42306.8317278725,"v":547241.5604348236,"t":1720479600}
+{"o":42306.8317278725,"h":42306.8317278725,"l":41601.544728443,"c":41791.2554646966,"v":785473.7281446257,"t":1720483200}
+{"o":41791.2554646966,"h":42687.0140523958,"l":41423.4934587608,"c":41498.1077978154,"v":612206.0245988207,"t":1720486800}
+{"o":41498.1077978154,"h":42319.4240899005,"l":41274.4426859838,"c":42278.016332895,"v":445698.1555007183,"t":1720490400}
+{"o":42278.016332895,"h":42552.7175344483,"l":41897.941387348,"c":42471.9716238858,"v":497467.4654108101,"t":1720494000}
+{"o":42471.9716238858,"h":42843.7242526682,"l":42369.0181316353,"c":42581.9066120703,"v":460415.3720568548,"t":1720497600}
+{"o":42581.9066120703,"h":42826.8847823776,"l":42486.8549625904,"c":42804.3837298564,"v":454709.0468169341,"t":1720501200}
+{"o":42804.3837298564,"h":43362.3717658751,"l":42604.0359498374,"c":43160.8708630911,"v":492704.8244554839,"t":1720504800}
+{"o":43160.8708630911,"h":43352.902569669,"l":42896.5138647147,"c":42973.3901487411,"v":425737.6000128931,"t":1720508400}
+{"o":42973.3901487411,"h":43603.3117927634,"l":42783.8704263564,"c":43105.4533300943,"v":444273.6198395443,"t":1720512000}
+{"o":43105.4533300943,"h":43321.146174869,"l":42852.0577168506,"c":42879.6955644084,"v":367393.1998626846,"t":1720515600}
+{"o":42879.6955644084,"h":42990.6040873711,"l":42591.4047404783,"c":42770.8117370645,"v":370325.7441854259,"t":1720519200}
+{"o":42770.8117370645,"h":42977.9937296878,"l":42431.0382422953,"c":42932.4381605486,"v":404425.3610221427,"t":1720522800}
+{"o":42932.4381605486,"h":43038.8117948347,"l":42598.5575770603,"c":42648.4621274171,"v":334338.2342936791,"t":1720526400}
+{"o":42648.4621274171,"h":42799.4583610863,"l":42250.2121155305,"c":42534.9315827985,"v":557995.481824737,"t":1720530000}
+{"o":42534.9315827985,"h":43227.0325386183,"l":42074.7602299178,"c":42086.9358701018,"v":679936.7378977146,"t":1720533600}
+{"o":42086.9358701018,"h":42537.7361530995,"l":41940.4246987712,"c":42506.5398768816,"v":533254.1306221337,"t":1720537200}
+{"o":42506.5398768816,"h":43138.3479020016,"l":42374.6847626705,"c":43138.3479020016,"v":530757.983969096,"t":1720540800}
+{"o":43138.3479020016,"h":43262.7465697859,"l":42637.2366122808,"c":42775.5084353247,"v":481164.1867945208,"t":1720544400}
+{"o":42775.5084353247,"h":43339.0029631937,"l":42648.278734047,"c":43131.8761125628,"v":567974.3287946231,"t":1720548000}
+{"o":43131.8761125628,"h":43155.7402866274,"l":42844.9244348615,"c":42975.6792122967,"v":542218.5674688392,"t":1720551600}
+{"o":42975.6792122967,"h":43411.3062002348,"l":42933.0134895004,"c":43137.5153029097,"v":476530.965465136,"t":1720555200}
+{"o":43137.5153029097,"h":43357.0562941923,"l":42907.0363616463,"c":42953.0803821726,"v":381465.2329936979,"t":1720558800}
+{"o":42953.0803821726,"h":43088.1557098885,"l":42620.0053768453,"c":42745.8847543174,"v":470411.85995593,"t":1720562400}
+{"o":42745.8847543174,"h":42944.6873657523,"l":42642.9540647622,"c":42761.7797918717,"v":472602.0507699773,"t":1720566000}
+{"o":42761.7797918717,"h":42779.9743388186,"l":42038.3874478463,"c":42075.687074951,"v":462356.8191102295,"t":1720569600}
+{"o":42075.687074951,"h":42554.7266332634,"l":41915.0816236439,"c":42405.4443936516,"v":419685.6430075396,"t":1720573200}
+{"o":42405.4443936516,"h":42686.9528195895,"l":42178.3694406535,"c":42641.5239642722,"v":373723.4798625031,"t":1720576800}
+{"o":42641.5239642722,"h":42896.4787073514,"l":42481.0202305724,"c":42864.6475118926,"v":341962.2014566052,"t":1720580400}
+{"o":42864.6475118926,"h":44048.1459861986,"l":42863.5310172987,"c":43929.6832343876,"v":544832.5979582431,"t":1720584000}
+{"o":43929.6832343876,"h":44194.7525219544,"l":43492.9175832124,"c":43574.1710316377,"v":442582.0085950073,"t":1720587600}
+{"o":43574.1710316377,"h":43863.0914302347,"l":43403.5325324752,"c":43833.4650566594,"v":372923.6984087117,"t":1720591200}
+{"o":43833.4650566594,"h":43865.3916443267,"l":43315.846599696,"c":43599.0768526069,"v":355798.8118433886,"t":1720594800}
+{"o":43599.0768526069,"h":43706.6695423534,"l":43348.9920070634,"c":43545.2669225882,"v":365962.2799747619,"t":1720598400}
+{"o":43545.2669225882,"h":43548.0814112924,"l":43060.1210524911,"c":43263.1254081862,"v":381445.2210711609,"t":1720602000}
+{"o":43263.1254081862,"h":43541.0297706263,"l":43155.9337337312,"c":43527.6985404398,"v":375954.5003533348,"t":1720605600}
+{"o":43527.6985404398,"h":43547.9939023109,"l":43041.5316826211,"c":43187.7254374457,"v":392707.6922739238,"t":1720609200}
+{"o":43187.7254374457,"h":43312.8458484714,"l":42538.8390725518,"c":42947.3770331702,"v":567411.42219001,"t":1720612800}
+{"o":42947.3770331702,"h":43229.3281670642,"l":42678.215340622,"c":42900.3953251569,"v":612797.066012159,"t":1720616400}
+{"o":42900.3953251569,"h":43087.7479427002,"l":42381.223846525,"c":42580.2514957893,"v":509692.2127064443,"t":1720620000}
+{"o":42580.2514957893,"h":42868.1544911539,"l":42335.9283144444,"c":42685.6042962432,"v":990190.0194930144,"t":1720623600}
+{"o":42685.6042962432,"h":43127.9687232665,"l":42606.9032634623,"c":42702.8462574232,"v":440997.2011981402,"t":1720627200}
+{"o":42702.8462574232,"h":42720.8125666908,"l":42438.8758339326,"c":42663.1219272233,"v":435190.6511650305,"t":1720630800}
+{"o":42663.1219272233,"h":42815.6023431139,"l":42511.3333909115,"c":42605.9106358686,"v":473433.9773272444,"t":1720634400}
+{"o":42605.9106358686,"h":42767.2314751697,"l":42445.3511992532,"c":42665.7145596217,"v":485196.3964347927,"t":1720638000}
+{"o":42665.7145596217,"h":42809.6749537938,"l":42499.1413962664,"c":42603.3181053179,"v":397301.6905068492,"t":1720641600}
+{"o":42603.3181053179,"h":42729.3563033167,"l":42412.3454614752,"c":42706.4097292197,"v":362693.7914521456,"t":1720645200}
+{"o":42706.4097292197,"h":42943.5121546651,"l":42679.0383336364,"c":42819.306874535,"v":332447.2934655145,"t":1720648800}
+{"o":42819.306874535,"h":43082.1693671989,"l":42723.8655718677,"c":42951.6767490453,"v":352858.4293778132,"t":1720652400}
+{"o":42951.6767490453,"h":42951.6767490453,"l":42453.4084405099,"c":42851.7890592409,"v":391169.531095761,"t":1720656000}
+{"o":42851.7890592409,"h":43269.2725945067,"l":42553.7454782545,"c":43185.103010847,"v":422195.178548176,"t":1720659600}
+{"o":43185.103010847,"h":43310.4564086935,"l":42859.0240789534,"c":42859.0240789534,"v":407606.4791829268,"t":1720663200}
+{"o":42859.0240789534,"h":42923.3810285261,"l":42093.8514892438,"c":42420.5896638644,"v":393164.1191655749,"t":1720666800}
+{"o":42420.5896638644,"h":42623.7813058605,"l":42348.9919195159,"c":42513.3757530174,"v":318101.339574535,"t":1720670400}
+{"o":42513.3757530174,"h":42743.3509879474,"l":42406.1901276995,"c":42690.5922235717,"v":325019.9180183523,"t":1720674000}
+{"o":42690.5922235717,"h":42875.9296512362,"l":42594.7893943905,"c":42774.9783176654,"v":325150.3566616194,"t":1720677600}
+{"o":42774.9783176654,"h":43105.9764883857,"l":42675.0398134532,"c":42965.9109852117,"v":351514.791539403,"t":1720681200}
+{"o":42965.9109852117,"h":43232.6319775601,"l":42965.9109852117,"c":43083.1241015966,"v":387202.8200313373,"t":1720684800}
+{"o":43083.1241015966,"h":43231.7468811817,"l":43041.9424190827,"c":43149.7104800772,"v":344030.1387993866,"t":1720688400}
+{"o":43149.7104800772,"h":43279.1884557903,"l":42983.8582924294,"c":43252.8833889644,"v":409439.959266478,"t":1720692000}
+{"o":43252.8833889644,"h":43546.7132908407,"l":43242.22026509,"c":43443.2093164688,"v":350337.1897598565,"t":1720695600}
+{"o":43443.2093164688,"h":44119.6097513605,"l":43271.7434861694,"c":43472.3390033785,"v":635060.9534071966,"t":1720699200}
+{"o":43472.3390033785,"h":43502.7690137607,"l":42909.4687043542,"c":43057.3970857288,"v":619479.49509898,"t":1720702800}
+{"o":43057.3970857288,"h":43138.0952558985,"l":42349.1986391262,"c":42587.284990449,"v":597295.5506251164,"t":1720706400}
+{"o":42587.284990449,"h":42707.1044988337,"l":41545.7431043081,"c":41864.0240416004,"v":553304.5346460353,"t":1720710000}
+{"o":41864.0240416004,"h":42046.6894937903,"l":41542.0676173378,"c":41830.3629725827,"v":529238.5089145227,"t":1720713600}
+{"o":41830.3629725827,"h":42036.4874295036,"l":41512.3356347598,"c":41794.8596915033,"v":536011.4700606554,"t":1720717200}
+{"o":41794.8596915033,"h":42000.3836708818,"l":41701.6992943528,"c":41937.9530096177,"v":396003.4037139569,"t":1720720800}
+{"o":41937.9530096177,"h":41980.0501534424,"l":41224.2297511854,"c":41307.7774806699,"v":477045.2312580227,"t":1720724400}
+{"o":41307.7774806699,"h":41634.8856251235,"l":41029.7925511712,"c":41432.2387749626,"v":536673.9437157301,"t":1720728000}
+{"o":41432.2387749626,"h":41586.4492174625,"l":41096.0913888204,"c":41332.787701413,"v":434790.9870106383,"t":1720731600}
+{"o":41332.787701413,"h":41477.3537618521,"l":41114.7023850801,"c":41366.2776199537,"v":395488.7135507265,"t":1720735200}
+{"o":41366.2776199537,"h":41434.3795998348,"l":41029.5713581166,"c":41049.3239470363,"v":394716.3377949732,"t":1720738800}
+{"o":41049.3239470363,"h":41469.6740161057,"l":40967.8995529554,"c":41081.9756068874,"v":417248.1711638613,"t":1720742400}
+{"o":41081.9756068874,"h":41259.2435739067,"l":40427.5190777172,"c":41218.5313339132,"v":522926.1087710114,"t":1720746000}
+{"o":41218.5313339132,"h":41790.9311356948,"l":41072.627874784,"c":41751.4061072954,"v":351480.8502693304,"t":1720749600}
+{"o":41751.4061072954,"h":41751.4061072954,"l":41165.5943345594,"c":41291.9312112412,"v":403705.7232341668,"t":1720753200}
+{"o":41291.9312112412,"h":41391.6866776733,"l":40968.9199861851,"c":41167.9058489543,"v":374401.0234814097,"t":1720756800}
+{"o":41167.9058489543,"h":41198.5111970561,"l":40857.0524408137,"c":41010.7423385041,"v":321856.5040246532,"t":1720760400}
+{"o":41010.7423385041,"h":41503.3865968707,"l":40960.5544540939,"c":41223.2187501291,"v":316270.2583974063,"t":1720764000}
+{"o":41223.2187501291,"h":41354.0536791213,"l":40703.2384525475,"c":40973.0619370311,"v":315978.1845642803,"t":1720767600}
+{"o":40973.0619370311,"h":41092.0908765208,"l":40827.5226242735,"c":41077.1188721669,"v":327596.2905157259,"t":1720771200}
+{"o":41077.1188721669,"h":41111.5019459969,"l":40618.789310248,"c":40730.9998534027,"v":322207.3411233291,"t":1720774800}
+{"o":40730.9998534027,"h":41012.4803617789,"l":40535.8172143127,"c":40996.0473771645,"v":331511.694057518,"t":1720778400}
+{"o":40996.0473771645,"h":41092.186154736,"l":40886.3071916801,"c":41031.7821770197,"v":292965.0005815951,"t":1720782000}
+{"o":41031.7821770197,"h":41566.9989390274,"l":40978.3298190688,"c":41374.5978626664,"v":442141.3095462506,"t":1720785600}
+{"o":41374.5978626664,"h":42127.8044601825,"l":41329.8343781779,"c":41970.2196002548,"v":481197.4168581703,"t":1720789200}
+{"o":41970.2196002548,"h":42095.2091632298,"l":41655.7949416427,"c":41708.1196829508,"v":470151.2840310354,"t":1720792800}
+{"o":41708.1196829508,"h":42164.1987684001,"l":41687.7409314311,"c":41988.0580186298,"v":465314.62933915,"t":1720796400}
+{"o":41988.0580186298,"h":42178.2972261431,"l":41687.2051246225,"c":41874.4241469543,"v":373717.2056858873,"t":1720800000}
+{"o":41874.4241469543,"h":42096.1481703667,"l":41719.5026173492,"c":42034.1922653258,"v":405635.6352824556,"t":1720803600}
+{"o":42034.1922653258,"h":42525.3633759136,"l":41923.3784180676,"c":42327.6729232418,"v":557041.3578026282,"t":1720807200}
+{"o":42327.6729232418,"h":42395.2967417091,"l":41874.0629158134,"c":41906.8145693801,"v":501125.1766192276,"t":1720810800}
+{"o":41906.8145693801,"h":41942.7078233796,"l":41347.1853826635,"c":41767.2151731602,"v":417951.0372513678,"t":1720814400}
+{"o":41767.2151731602,"h":41839.0338396108,"l":41605.8281208401,"c":41813.7367863763,"v":367082.1758355548,"t":1720818000}
+{"o":41813.7367863763,"h":41989.8382610075,"l":41742.7109203134,"c":41989.8382610075,"v":289633.8642782128,"t":1720821600}
+{"o":41989.8382610075,"h":42209.1299562379,"l":41902.9760500033,"c":42180.5902751021,"v":298949.1145233408,"t":1720825200}
+{"o":42180.5902751021,"h":42203.2647301651,"l":41942.7122439434,"c":42065.1617286782,"v":332414.4468712399,"t":1720828800}
+{"o":42065.1617286782,"h":42318.9992376459,"l":42008.7633304289,"c":42071.4303914059,"v":300329.2566137347,"t":1720832400}
+{"o":42071.4303914059,"h":42102.4433735601,"l":41842.6670114638,"c":42069.845758685,"v":242527.0318058105,"t":1720836000}
+{"o":42069.845758685,"h":42150.0834631821,"l":41974.8831376925,"c":41991.6430515026,"v":265637.8598647113,"t":1720839600}
+{"o":41991.6430515026,"h":42027.34914798,"l":41771.8937816877,"c":41807.0353174795,"v":283818.9223297379,"t":1720843200}
+{"o":41807.0353174795,"h":42117.4613484802,"l":41740.8153562081,"c":42117.4613484802,"v":294706.668061144,"t":1720846800}
+{"o":42117.4613484802,"h":42206.3629150806,"l":41974.5733047289,"c":42037.4446426244,"v":295041.9977639352,"t":1720850400}
+{"o":42037.4446426244,"h":42177.2046551324,"l":41945.9224709489,"c":42155.2131205159,"v":273923.7153595199,"t":1720854000}
+{"o":42155.2131205159,"h":42238.496941023,"l":41902.8742503886,"c":41926.7998697611,"v":286257.8373889375,"t":1720857600}
+{"o":41926.7998697611,"h":42548.7448258961,"l":41883.9782138182,"c":42534.0498614994,"v":380345.4376556767,"t":1720861200}
+{"o":42534.0498614994,"h":42624.4614087708,"l":42122.2848085347,"c":42291.7164171989,"v":385374.2685988417,"t":1720864800}
+{"o":42291.7164171989,"h":42406.9975293788,"l":42161.995613263,"c":42386.1729008818,"v":269786.4598555486,"t":1720868400}
+{"o":42386.1729008818,"h":42517.7858706863,"l":42263.3381534962,"c":42420.3279479923,"v":299162.3885087532,"t":1720872000}
+{"o":42420.3279479923,"h":42494.0432170759,"l":42250.7164060719,"c":42388.831081789,"v":464531.6303176424,"t":1720875600}
+{"o":42388.831081789,"h":42391.2627138068,"l":42125.873428383,"c":42338.9379197684,"v":325851.882195506,"t":1720879200}
+{"o":42338.9379197684,"h":42508.0251493697,"l":42209.0320220056,"c":42474.4117601527,"v":323846.5193242672,"t":1720882800}
+{"o":42474.4117601527,"h":42603.4665839759,"l":42140.3039311213,"c":42243.8753013731,"v":432032.8840018091,"t":1720886400}
+{"o":42243.8753013731,"h":42311.333764055,"l":42148.1741934555,"c":42254.0572759691,"v":446292.7465814211,"t":1720890000}
+{"o":42254.0572759691,"h":42324.3799155361,"l":42112.2545665278,"c":42167.5077284795,"v":308103.0410603503,"t":1720893600}
+{"o":42167.5077284795,"h":42344.8021571917,"l":42158.1084712207,"c":42300.3856892867,"v":362875.2773827398,"t":1720897200}
+{"o":42300.3856892867,"h":42412.0880538727,"l":42256.9199968584,"c":42291.1135270761,"v":404515.7710825208,"t":1720900800}
+{"o":42291.1135270761,"h":42423.3397245381,"l":42176.7161755227,"c":42423.0880631611,"v":362562.204919482,"t":1720904400}
+{"o":42423.0880631611,"h":43021.7385346343,"l":42087.8478948559,"c":42999.2389573215,"v":572550.981166507,"t":1720908000}
+{"o":42999.2389573215,"h":43474.0059906578,"l":42811.3608648936,"c":42937.4483237783,"v":715800.3092422398,"t":1720911600}
+{"o":42937.4483237783,"h":43918.6242215653,"l":42920.9230434552,"c":43849.2098023558,"v":522328.0621005843,"t":1720915200}
+{"o":43849.2098023558,"h":43928.9140321744,"l":43466.9728299118,"c":43852.0487997888,"v":527905.2273014511,"t":1720918800}
+{"o":43852.0487997888,"h":43935.3601837079,"l":43316.0486900309,"c":43468.2372166528,"v":430858.160191827,"t":1720922400}
+{"o":43468.2372166528,"h":43747.5354640669,"l":43450.6818233287,"c":43558.7959854037,"v":339775.6728077119,"t":1720926000}
+{"o":43558.7959854037,"h":44188.4451655197,"l":43526.937411624,"c":43870.0578515245,"v":411323.2664318603,"t":1720929600}
+{"o":43870.0578515245,"h":44165.0293320785,"l":43633.581827433,"c":44046.2807621985,"v":495864.0831183546,"t":1720933200}
+{"o":44046.2807621985,"h":44156.9417199432,"l":43685.1921062354,"c":43721.6968268245,"v":370328.4841020869,"t":1720936800}
+{"o":43721.6968268245,"h":43932.1894587274,"l":43664.3032102527,"c":43803.4920825823,"v":329082.6713437625,"t":1720940400}
+{"o":43803.4920825823,"h":44053.7949541725,"l":43803.4920825823,"c":43991.5045984852,"v":360828.8563256355,"t":1720944000}
+{"o":43991.5045984852,"h":44456.233230997,"l":43888.2547539731,"c":44350.6692458931,"v":461242.1344625698,"t":1720947600}
+{"o":44350.6692458931,"h":44406.8527127332,"l":43878.9175343215,"c":43904.2494986454,"v":384872.8424852718,"t":1720951200}
+{"o":43904.2494986454,"h":44070.2142606037,"l":43800.5415572346,"c":43839.133737582,"v":428458.6770938764,"t":1720954800}
+{"o":43839.133737582,"h":43877.8055196514,"l":43481.6238079168,"c":43554.3858417291,"v":379244.3762534572,"t":1720958400}
+{"o":43554.3858417291,"h":43812.0659789709,"l":43541.5590660423,"c":43698.8812080214,"v":459894.0211440224,"t":1720962000}
+{"o":43698.8812080214,"h":43906.728069509,"l":43407.4200933485,"c":43862.4620862028,"v":465815.6961830557,"t":1720965600}
+{"o":43862.4620862028,"h":44193.1041758159,"l":43762.5062450878,"c":44139.6240592862,"v":549241.5869580362,"t":1720969200}
+{"o":44139.6240592862,"h":44157.3892933112,"l":43897.5178897799,"c":44015.13200912,"v":438280.4650724581,"t":1720972800}
+{"o":44015.13200912,"h":44057.9313532048,"l":43779.2369773252,"c":43907.1694960305,"v":432556.0489303783,"t":1720976400}
+{"o":43907.1694960305,"h":43940.6392865344,"l":43809.3631376758,"c":43897.3013839933,"v":418842.5055538478,"t":1720980000}
+{"o":43897.3013839933,"h":43962.785518738,"l":43764.4104902783,"c":43949.7250930526,"v":324775.1506985594,"t":1720983600}
+{"o":43949.7250930526,"h":44273.2120081479,"l":43899.327360911,"c":44060.4419243242,"v":336363.6731644846,"t":1720987200}
+{"o":44060.4419243242,"h":44855.5515164509,"l":44014.8712326665,"c":44825.067337821,"v":441389.8778969836,"t":1720990800}
+{"o":44825.067337821,"h":44873.4991970797,"l":44364.7584776243,"c":44545.299006186,"v":462640.5336586063,"t":1720994400}
+{"o":44545.299006186,"h":44953.6778554056,"l":44492.9915216606,"c":44679.3450734164,"v":392919.3988252489,"t":1720998000}
+{"o":44679.3450734164,"h":45630.9303520799,"l":44485.4560375288,"c":45485.1049241774,"v":465310.1628106236,"t":1721001600}
+{"o":45485.1049241774,"h":45822.1370962619,"l":45328.0871165956,"c":45641.0098044302,"v":434481.4851178108,"t":1721005200}
+{"o":45641.0098044302,"h":46017.5589214101,"l":45540.967538277,"c":45966.0870395236,"v":408511.5220850468,"t":1721008800}
+{"o":45966.0870395236,"h":46012.186778164,"l":45635.6680743791,"c":45830.0565892998,"v":370775.0310991541,"t":1721012400}
+{"o":45830.0565892998,"h":46007.9604411357,"l":45595.750324894,"c":45975.4678953964,"v":376714.109688707,"t":1721016000}
+{"o":45975.4678953964,"h":46058.1391972172,"l":45835.4953944571,"c":45987.9968861345,"v":376021.7480286981,"t":1721019600}
+{"o":45987.9968861345,"h":46537.7681105773,"l":45908.53161337,"c":46325.3873065231,"v":411817.8562263376,"t":1721023200}
+{"o":46325.3873065231,"h":46634.0857971135,"l":46302.6001797575,"c":46377.9303605049,"v":453053.6004221408,"t":1721026800}
+{"o":46377.9303605049,"h":46623.6554762446,"l":46165.9961644771,"c":46233.8647447503,"v":444879.5811994719,"t":1721030400}
+{"o":46233.8647447503,"h":46271.1222408783,"l":45986.3091316229,"c":46064.5976393257,"v":428029.5914127058,"t":1721034000}
+{"o":46064.5976393257,"h":46166.6676337076,"l":45777.36505636,"c":45803.1217428751,"v":367758.8712913395,"t":1721037600}
+{"o":45803.1217428751,"h":46007.6825354099,"l":45698.1884919815,"c":45882.4832248255,"v":362046.676669135,"t":1721041200}
+{"o":18916.7162751,"h":19168.6090877138,"l":18862.8945180234,"c":18916.7162751,"v":312494.312934056,"t":1713844800}
+{"o":18916.7162751,"h":19098.7261651077,"l":18886.5362417039,"c":19026.9747532948,"v":303817.8751868127,"t":1713848400}
+{"o":19026.9747532948,"h":19082.9019440157,"l":18809.534227771,"c":18872.2020677379,"v":296381.3269971265,"t":1713852000}
+{"o":18872.2020677379,"h":18922.2671631251,"l":18696.6948649638,"c":18777.1100897476,"v":303877.0058149913,"t":1713855600}
+{"o":18777.1100897476,"h":18905.935788463,"l":18707.1256033485,"c":18859.5650967908,"v":322383.9291908531,"t":1713859200}
+{"o":18859.5650967908,"h":18901.4566724753,"l":18746.4051744905,"c":18799.3011188134,"v":280708.8859274877,"t":1713862800}
+{"o":18799.3011188134,"h":19010.36947092,"l":18746.922720671,"c":18951.4115099632,"v":258907.2087385372,"t":1713866400}
+{"o":18951.4115099632,"h":18978.4452942306,"l":18750.8395614232,"c":18836.5318210962,"v":323953.2565861609,"t":1713870000}
+{"o":18836.5318210962,"h":18935.9550051356,"l":18774.9738595416,"c":18905.7044771012,"v":396729.3899757725,"t":1713873600}
+{"o":18905.7044771012,"h":19119.8557131946,"l":18793.1193460226,"c":19086.462603646,"v":476516.7865815518,"t":1713877200}
+{"o":19086.462603646,"h":19369.4095774311,"l":19011.7043668048,"c":19351.2472214713,"v":585741.3756162369,"t":1713880800}
+{"o":19351.2472214713,"h":19523.6702660878,"l":19232.5848885584,"c":19289.7947267327,"v":617954.0017064428,"t":1713884400}
+{"o":19289.7947267327,"h":19475.4790703829,"l":19226.6785936991,"c":19321.3569344847,"v":506651.2275872825,"t":1713888000}
+{"o":19321.3569344847,"h":19625.6168692199,"l":19247.0398622508,"c":19456.7968818461,"v":480988.5096347627,"t":1713891600}
+{"o":19456.7968818461,"h":19524.5453768601,"l":19296.977679114,"c":19441.3216094916,"v":491372.108402933,"t":1713895200}
+{"o":19441.3216094916,"h":19461.8574538003,"l":19205.9032169899,"c":19244.6894527658,"v":416885.9413217828,"t":1713898800}
+{"o":19244.6894527658,"h":19280.9482476644,"l":19014.3779217616,"c":19119.6083551447,"v":460593.1176486678,"t":1713902400}
+{"o":19119.6083551447,"h":19221.9068667196,"l":19015.0360746567,"c":19093.2216892492,"v":438468.0286518475,"t":1713906000}
+{"o":19093.2216892492,"h":19164.4341529484,"l":18951.1679712398,"c":18979.5181203615,"v":398545.2136766309,"t":1713909600}
+{"o":18979.5181203615,"h":18996.4544792604,"l":18881.0490183991,"c":18909.2090348318,"v":406244.8048252595,"t":1713913200}
+{"o":18909.2090348318,"h":19289.5172031924,"l":18868.4718433313,"c":19136.1582808154,"v":526095.0701839073,"t":1713916800}
+{"o":19136.1582808154,"h":19424.8973814885,"l":19135.0284619841,"c":19297.2607450334,"v":490782.1074015835,"t":1713920400}
+{"o":19297.2607450334,"h":19336.6953186648,"l":18974.7662334783,"c":19047.3218066388,"v":457677.3506804805,"t":1713924000}
+{"o":19047.3218066388,"h":19227.7786922422,"l":19028.7980912885,"c":19140.8211275022,"v":336570.1220860186,"t":1713927600}
+{"o":19140.8211275022,"h":19470.4334724106,"l":19058.0269387202,"c":19440.4219622886,"v":460904.5101160894,"t":1713931200}
+{"o":19440.4219622886,"h":19529.5620571508,"l":19269.8127466303,"c":19313.5365682999,"v":421063.5804620817,"t":1713934800}
+{"o":19313.5365682999,"h":19416.8748382423,"l":19186.9281186618,"c":19329.1330238708,"v":420826.1191206517,"t":1713938400}
+{"o":19329.1330238708,"h":19417.1264265167,"l":19257.5774768839,"c":19293.5937267416,"v":319011.4462304103,"t":1713942000}
+{"o":19293.5937267416,"h":19356.4433304972,"l":19155.3770526226,"c":19215.1813340893,"v":333355.503423795,"t":1713945600}
+{"o":19215.1813340893,"h":19245.1768813099,"l":19113.3166050895,"c":19215.8033348921,"v":316451.4349914287,"t":1713949200}
+{"o":19215.8033348921,"h":19321.2593131102,"l":19151.6273698208,"c":19266.9459122716,"v":318655.7516947863,"t":1713952800}
+{"o":19266.9459122716,"h":19491.472832808,"l":19202.1395585796,"c":19462.0326314982,"v":364146.7355393234,"t":1713956400}
+{"o":19462.0326314982,"h":19521.6099754773,"l":19354.2859794882,"c":19375.5790184025,"v":430625.1810833051,"t":1713960000}
+{"o":19375.5790184025,"h":19392.639902488,"l":19031.389591828,"c":19156.4187181737,"v":563572.8668081305,"t":1713963600}
+{"o":19156.4187181737,"h":19246.0967749688,"l":18633.0440644283,"c":18953.6555829916,"v":1004725.7168313626,"t":1713967200}
+{"o":18953.6555829916,"h":18985.5453699021,"l":18352.7543194599,"c":18492.590802234,"v":1136277.3825815651,"t":1713970800}
+{"o":18492.590802234,"h":18656.3416271199,"l":18377.6998449207,"c":18530.3750392013,"v":769359.9068212159,"t":1713974400}
+{"o":18530.3750392013,"h":18807.743079859,"l":18462.8250535664,"c":18602.7353184496,"v":475847.4839599354,"t":1713978000}
+{"o":18602.7353184496,"h":18630.1561413664,"l":18073.3471388486,"c":18144.8838725235,"v":505428.1113198026,"t":1713981600}
+{"o":18144.8838725235,"h":18473.135876621,"l":18008.4151997277,"c":18297.6977584957,"v":633056.3788631925,"t":1713985200}
+{"o":18297.6977584957,"h":18378.1983555738,"l":18107.4165368256,"c":18185.6149752673,"v":506150.505276756,"t":1713988800}
+{"o":18185.6149752673,"h":18341.8820461151,"l":18093.83481291,"c":18306.6719826947,"v":387584.2394433666,"t":1713992400}
+{"o":18306.6719826947,"h":18318.9663820059,"l":17892.9711669865,"c":17944.0104061352,"v":420466.6403721416,"t":1713996000}
+{"o":17944.0104061352,"h":18097.1122115212,"l":17693.748315483,"c":18058.8150178478,"v":462187.7717592983,"t":1713999600}
+{"o":18058.8150178478,"h":18274.0514339356,"l":18001.9174644445,"c":18149.736939302,"v":378589.2958672276,"t":1714003200}
+{"o":18149.736939302,"h":18235.9690493939,"l":17805.218773942,"c":17831.956672249,"v":379071.507693904,"t":1714006800}
+{"o":17831.956672249,"h":17984.9253867901,"l":17681.6356793021,"c":17897.0146000072,"v":453017.1136738055,"t":1714010400}
+{"o":17897.0146000072,"h":17980.7011522066,"l":17765.1946662381,"c":17820.0374345722,"v":362264.702956559,"t":1714014000}
+{"o":17820.0374345722,"h":18043.8389102249,"l":17681.0625297242,"c":17995.8540917196,"v":404874.5926807419,"t":1714017600}
+{"o":17995.8540917196,"h":18130.0609222799,"l":17850.8122264464,"c":18055.2976168471,"v":279489.8600690853,"t":1714021200}
+{"o":18055.2976168471,"h":18224.9185374387,"l":17959.4226597565,"c":18002.3065432984,"v":413892.7040117689,"t":1714024800}
+{"o":18002.3065432984,"h":18067.6695966101,"l":17784.7043450522,"c":17861.1898016181,"v":325000.8465470226,"t":1714028400}
+{"o":17861.1898016181,"h":18058.3318090327,"l":17635.5825909341,"c":17881.7241209468,"v":425060.7182032147,"t":1714032000}
+{"o":17881.7241209468,"h":17881.7241209468,"l":17881.7241209468,"c":17881.7241209468,"v":665.73848068,"t":1714035600}
+{"o":17881.7241209468,"h":17881.7241209468,"l":17881.7241209468,"c":17881.7241209468,"v":2447.95304219,"t":1714039200}
+{"o":17881.7241209468,"h":17881.7241209468,"l":17881.7241209468,"c":17881.7241209468,"v":171.859,"t":1714042800}
+{"o":17881.7241209468,"h":17881.7241209468,"l":17881.7241209468,"c":17881.7241209468,"v":74.52993797,"t":1714046400}
+{"o":17881.7241209468,"h":17881.7241209468,"l":17881.7241209468,"c":17881.7241209468,"v":262.22210971,"t":1714050000}
+{"o":17881.7241209468,"h":17881.7241209468,"l":17881.7241209468,"c":17881.7241209468,"v":1669.74291287,"t":1714053600}
+{"o":17881.7241209468,"h":17881.7241209468,"l":17881.7241209468,"c":17881.7241209468,"v":3508.34360905,"t":1714057200}
+{"o":17881.7241209468,"h":17881.7241209468,"l":17881.7241209468,"c":17881.7241209468,"v":6777.88136956,"t":1714060800}
+{"o":17881.7241209468,"h":17881.7241209468,"l":17881.7241209468,"c":17881.7241209468,"v":2181.2279191,"t":1714064400}
+{"o":17881.7241209468,"h":17881.7241209468,"l":17881.7241209468,"c":17881.7241209468,"v":1655.85208545,"t":1714068000}
+{"o":17881.7241209468,"h":17881.7241209468,"l":17881.7241209468,"c":17881.7241209468,"v":1659.65234731,"t":1714071600}
+{"o":17881.7241209468,"h":17881.7241209468,"l":17881.7241209468,"c":17881.7241209468,"v":217.15416673,"t":1714075200}
+{"o":17881.7241209468,"h":17881.7241209468,"l":17881.7241209468,"c":17881.7241209468,"v":233.06978683,"t":1714078800}
+{"o":17881.7241209468,"h":17881.7241209468,"l":17881.7241209468,"c":17881.7241209468,"v":447.04928276,"t":1714082400}
+{"o":17881.7241209468,"h":17881.7241209468,"l":17881.7241209468,"c":17881.7241209468,"v":716.83600989,"t":1714086000}
+{"o":17881.7241209468,"h":17881.7241209468,"l":17881.7241209468,"c":17881.7241209468,"v":1205.29920082,"t":1714089600}
+{"o":17881.7241209468,"h":17881.7241209468,"l":17881.7241209468,"c":17881.7241209468,"v":1174.78379187,"t":1714093200}
+{"o":17881.7241209468,"h":17881.7241209468,"l":17532.9014187214,"c":17621.1024395121,"v":452255.5834153345,"t":1714096800}
+{"o":17621.1024395121,"h":17621.1024395121,"l":17621.1024395121,"c":17621.1024395121,"v":418.095,"t":1714100400}
+{"o":17621.1024395121,"h":17621.1024395121,"l":17621.1024395121,"c":17621.1024395121,"v":1690.75937688,"t":1714104000}
+{"o":17621.1024395121,"h":17621.1024395121,"l":17621.1024395121,"c":17621.1024395121,"v":1086.39466154,"t":1714107600}
+{"o":17621.1024395121,"h":17621.1024395121,"l":17621.1024395121,"c":17621.1024395121,"v":678.34592356,"t":1714111200}
+{"o":17621.1024395121,"h":17621.1024395121,"l":17621.1024395121,"c":17621.1024395121,"v":13.793,"t":1714114800}
+{"o":17621.1024395121,"h":17621.1024395121,"l":17621.1024395121,"c":17621.1024395121,"v":77.15086808,"t":1714118400}
+{"o":17621.1024395121,"h":17621.1024395121,"l":17621.1024395121,"c":17621.1024395121,"v":185.25484706,"t":1714122000}
+{"o":17621.1024395121,"h":17621.1024395121,"l":17621.1024395121,"c":17621.1024395121,"v":470.8311996,"t":1714125600}
+{"o":17621.1024395121,"h":17621.1024395121,"l":17382.6766001821,"c":17485.4919839908,"v":340611.0052128735,"t":1714129200}
+{"o":17485.4919839908,"h":17627.6811674656,"l":17378.1089828703,"c":17467.7354650242,"v":438262.8032520072,"t":1714132800}
+{"o":17467.7354650242,"h":17668.6307231337,"l":17239.9213725905,"c":17633.4123236674,"v":576375.4525478893,"t":1714136400}
+{"o":17633.4123236674,"h":17878.8994537074,"l":17449.9649912195,"c":17519.0981777353,"v":569649.1008184903,"t":1714140000}
+{"o":17519.0981777353,"h":17584.3037811338,"l":17341.9175390808,"c":17423.4655076576,"v":594310.6037655679,"t":1714143600}
+{"o":17423.4655076576,"h":17502.9890735112,"l":17309.8812832383,"c":17360.1448839205,"v":434653.4695280562,"t":1714147200}
+{"o":17360.1448839205,"h":17549.4761171326,"l":17349.4159435961,"c":17513.7538391924,"v":435413.1123550754,"t":1714150800}
+{"o":17513.7538391924,"h":17604.7447303807,"l":17474.4554512816,"c":17601.7427011853,"v":421301.774528067,"t":1714154400}
+{"o":17601.7427011853,"h":17617.9411493305,"l":17454.6256620449,"c":17454.6256620449,"v":453770.3413724577,"t":1714158000}
+{"o":17454.6256620449,"h":17567.0480664953,"l":17396.4189617293,"c":17445.3679014355,"v":368064.5762290676,"t":1714161600}
+{"o":17445.3679014355,"h":17498.9414797763,"l":17295.0610582778,"c":17412.7788041487,"v":314123.253472189,"t":1714165200}
+{"o":17412.7788041487,"h":17430.9006277423,"l":16939.5952270886,"c":17002.4096808207,"v":494991.9559694025,"t":1714168800}
+{"o":17002.4096808207,"h":17093.7423238737,"l":16853.382199374,"c":16992.2213237383,"v":510505.9718557947,"t":1714172400}
+{"o":16992.2213237383,"h":17115.2392602518,"l":16633.9650396046,"c":16808.6278552989,"v":605685.5022972911,"t":1714176000}
+{"o":16808.6278552989,"h":16824.6603283263,"l":16138.1321728335,"c":16493.8308048962,"v":744190.4751847814,"t":1714179600}
+{"o":16493.8308048962,"h":16742.1513159465,"l":16441.616541563,"c":16539.2412091759,"v":392756.7406295208,"t":1714183200}
+{"o":16539.2412091759,"h":16725.9790861159,"l":16496.3879375458,"c":16655.7657051941,"v":336185.0636766378,"t":1714186800}
+{"o":16655.7657051941,"h":16770.0208416549,"l":16636.3278778362,"c":16736.9489436098,"v":326872.6043652624,"t":1714190400}
+{"o":16736.9489436098,"h":16756.5813928476,"l":16557.1457916612,"c":16631.3642848666,"v":318895.662309933,"t":1714194000}
+{"o":16631.3642848666,"h":16724.8115237345,"l":16539.5887955845,"c":16617.3521015015,"v":329788.5434155059,"t":1714197600}
+{"o":16617.3521015015,"h":16733.1975088645,"l":16597.09871638,"c":16627.4156789455,"v":312621.274179651,"t":1714201200}
+{"o":16627.4156789455,"h":16709.5994671711,"l":16564.503542776,"c":16606.2421114475,"v":258878.6520508506,"t":1714204800}
+{"o":16606.2421114475,"h":16699.8754471047,"l":16562.1820371699,"c":16615.872270741,"v":277969.9515292651,"t":1714208400}
+{"o":16615.872270741,"h":16662.286155339,"l":16538.7423232832,"c":16570.8548073099,"v":317583.2038286683,"t":1714212000}
+{"o":16570.8548073099,"h":16675.9308745772,"l":16493.1316495537,"c":16597.7741464621,"v":381328.1072204228,"t":1714215600}
+{"o":16597.7741464621,"h":16820.9622003336,"l":16568.8269461124,"c":16767.8057104033,"v":378500.8642235592,"t":1714219200}
+{"o":16767.8057104033,"h":17097.4856760641,"l":16723.6451018707,"c":16959.9136297555,"v":357359.1147229908,"t":1714222800}
+{"o":16959.9136297555,"h":17078.7594039675,"l":16824.4695965485,"c":16878.8463353492,"v":387405.6586316804,"t":1714226400}
+{"o":16878.8463353492,"h":16960.250889388,"l":16756.8348846008,"c":16808.8938305884,"v":385743.1454861152,"t":1714230000}
+{"o":16808.8938305884,"h":16949.2691224519,"l":16786.8468730482,"c":16883.4723842908,"v":359237.9800427768,"t":1714233600}
+{"o":16883.4723842908,"h":17394.1728803933,"l":16839.8334134227,"c":17299.4018235941,"v":414380.7433281915,"t":1714237200}
+{"o":17299.4018235941,"h":17407.3897145157,"l":17051.4212782763,"c":17253.8903582019,"v":464663.1133755957,"t":1714240800}
+{"o":17253.8903582019,"h":17385.9154717497,"l":17192.6994186658,"c":17375.6898924146,"v":281596.9824545392,"t":1714244400}
+{"o":17375.6898924146,"h":17486.1878443033,"l":17204.2751876605,"c":17244.9427942645,"v":286589.8120949581,"t":1714248000}
+{"o":17244.9427942645,"h":17282.313551429,"l":17094.1011739127,"c":17162.1308093623,"v":272753.0021636431,"t":1714251600}
+{"o":17162.1308093623,"h":17215.9370553559,"l":17093.3138414966,"c":17173.1913088089,"v":274631.3346573066,"t":1714255200}
+{"o":17173.1913088089,"h":17335.941965651,"l":17170.2478604332,"c":17263.8674098932,"v":274606.6785503349,"t":1714258800}
+{"o":17263.8674098932,"h":17367.8759050033,"l":17190.7608983507,"c":17331.0463030658,"v":300582.8197680037,"t":1714262400}
+{"o":17331.0463030658,"h":17508.8555426721,"l":17265.4430603128,"c":17481.3886088048,"v":279750.1570697902,"t":1714266000}
+{"o":17481.3886088048,"h":17901.9479633923,"l":17407.1251139847,"c":17595.5681256644,"v":398804.5536049353,"t":1714269600}
+{"o":17595.5681256644,"h":17684.7893291176,"l":17489.8324200006,"c":17563.3811506452,"v":345876.0019544784,"t":1714273200}
+{"o":17563.3811506452,"h":17591.8297681717,"l":17396.1962026143,"c":17465.9754039907,"v":252095.5638791799,"t":1714276800}
+{"o":17465.9754039907,"h":17637.3342693364,"l":17388.2532889189,"c":17527.6027677073,"v":367254.5635347785,"t":1714280400}
+{"o":17527.6027677073,"h":17594.8274912325,"l":17461.1188059415,"c":17571.0710319142,"v":255921.8368350926,"t":1714284000}
+{"o":17571.0710319142,"h":17645.3446873001,"l":17499.9871274573,"c":17528.65494638,"v":272546.2955430678,"t":1714287600}
+{"o":17528.65494638,"h":17595.1873440225,"l":17377.2117155959,"c":17419.7807913974,"v":297465.8628070836,"t":1714291200}
+{"o":17419.7807913974,"h":17499.1169364573,"l":17347.1160178405,"c":17388.0244993339,"v":402124.7165408551,"t":1714294800}
+{"o":17388.0244993339,"h":17431.0173446708,"l":17257.6272472733,"c":17376.1699275574,"v":291145.2062770055,"t":1714298400}
+{"o":17376.1699275574,"h":17404.1593102156,"l":17207.0042564303,"c":17246.3441642938,"v":273191.3334072767,"t":1714302000}
+{"o":17246.3441642938,"h":17332.9656108274,"l":17215.1129038725,"c":17310.5392840348,"v":262821.7095021085,"t":1714305600}
+{"o":17310.5392840348,"h":17457.357354967,"l":17251.4579090684,"c":17417.5248946237,"v":300278.1869500582,"t":1714309200}
+{"o":17417.5248946237,"h":17430.4977602162,"l":17299.8617447623,"c":17360.6282801029,"v":376358.4587155574,"t":1714312800}
+{"o":17360.6282801029,"h":17422.9365258139,"l":17313.8157596163,"c":17336.445968688,"v":372263.411560921,"t":1714316400}
+{"o":17336.445968688,"h":17452.7025195701,"l":17317.6506811133,"c":17395.6720449695,"v":372747.3835572156,"t":1714320000}
+{"o":17395.6720449695,"h":17472.2045302705,"l":17346.6703581475,"c":17467.2482432271,"v":303296.5760293212,"t":1714323600}
+{"o":17467.2482432271,"h":17584.057961099,"l":17400.7335867485,"c":17564.9970259162,"v":332936.3721642818,"t":1714327200}
+{"o":17564.9970259162,"h":17583.5987058049,"l":17352.2231363506,"c":17367.896552513,"v":319572.4789362359,"t":1714330800}
+{"o":17367.896552513,"h":17394.1330299593,"l":17219.0575432844,"c":17318.4871378102,"v":286141.0907265401,"t":1714334400}
+{"o":17318.4871378102,"h":17355.7550631226,"l":17244.3223362857,"c":17260.1555381638,"v":294781.772918627,"t":1714338000}
+{"o":17260.1555381638,"h":17307.9142990104,"l":16894.9873568478,"c":16984.5270768637,"v":395504.5120243416,"t":1714341600}
+{"o":16984.5270768637,"h":16985.085534361,"l":16736.2271600648,"c":16856.6945180338,"v":382845.261557417,"t":1714345200}
+{"o":16856.6945180338,"h":16969.8966299307,"l":16787.7362880781,"c":16905.1046523754,"v":380763.1814453778,"t":1714348800}
+{"o":16905.1046523754,"h":16978.5832546373,"l":16809.8302017188,"c":16932.6913715925,"v":644008.3897865817,"t":1714352400}
+{"o":16932.6913715925,"h":16959.6904102881,"l":16597.2745586653,"c":16659.3936424094,"v":597445.8894483106,"t":1714356000}
+{"o":16659.3936424094,"h":16693.9606944483,"l":16459.6554432155,"c":16491.0891611651,"v":453091.7031476182,"t":1714359600}
+{"o":16491.0891611651,"h":16680.5058810691,"l":16420.1290410764,"c":16637.1195164479,"v":455186.9658860646,"t":1714363200}
+{"o":16637.1195164479,"h":16718.5659546194,"l":16550.4726256489,"c":16701.8126627027,"v":302352.9050135968,"t":1714366800}
+{"o":16701.8126627027,"h":16709.0209274061,"l":16384.1954769451,"c":16485.7064029271,"v":393077.4908745327,"t":1714370400}
+{"o":16485.7064029271,"h":16541.6452061341,"l":16418.4219218919,"c":16486.3755097719,"v":361949.6821025995,"t":1714374000}
+{"o":16486.3755097719,"h":16524.03217824,"l":16337.5025843248,"c":16477.2463709832,"v":304389.8497314777,"t":1714377600}
+{"o":16477.2463709832,"h":16624.6551561059,"l":16433.0101222423,"c":16558.8148486308,"v":334569.522230992,"t":1714381200}
+{"o":16558.8148486308,"h":16706.9637653092,"l":16460.318912051,"c":16526.3734806155,"v":328788.5810724763,"t":1714384800}
+{"o":16526.3734806155,"h":16557.9224352993,"l":16402.0281475861,"c":16454.6962615147,"v":286950.1948648567,"t":1714388400}
+{"o":16454.6962615147,"h":16616.9939284984,"l":16360.0368771783,"c":16611.2290758266,"v":457369.5747427269,"t":1714392000}
+{"o":16611.2290758266,"h":16698.9261167218,"l":16379.2724589243,"c":16466.9987863568,"v":513259.7194112206,"t":1714395600}
+{"o":16466.9987863568,"h":16791.2454926306,"l":16417.7633059352,"c":16698.7850362887,"v":497136.6791033817,"t":1714399200}
+{"o":16698.7850362887,"h":16759.1066440852,"l":16572.8273573715,"c":16683.0824868522,"v":446407.7569362079,"t":1714402800}
+{"o":16683.0824868522,"h":16701.1842193406,"l":16292.7970909514,"c":16334.6346747126,"v":490046.4534163657,"t":1714406400}
+{"o":16334.6346747126,"h":16616.0785616152,"l":16300.9124492731,"c":16503.7240831244,"v":595970.7321497663,"t":1714410000}
+{"o":16503.7240831244,"h":16513.8287420122,"l":16323.1679460979,"c":16430.5782769805,"v":478968.2079593412,"t":1714413600}
+{"o":16430.5782769805,"h":16535.619532131,"l":16317.5586222152,"c":16484.6450469954,"v":572484.7093818618,"t":1714417200}
+{"o":16484.6450469954,"h":16578.7615240716,"l":16410.6266865501,"c":16484.9557333646,"v":517192.0741816509,"t":1714420800}
+{"o":16484.9557333646,"h":16534.7985761665,"l":16366.8040661717,"c":16482.9766434155,"v":354155.9336593276,"t":1714424400}
+{"o":16482.9766434155,"h":16866.9523825579,"l":16455.8503398488,"c":16807.8300814235,"v":449871.6879492207,"t":1714428000}
+{"o":16807.8300814235,"h":16949.4702757541,"l":16681.4549385056,"c":16830.2796946264,"v":437751.9426758788,"t":1714431600}
+{"o":16830.2796946264,"h":17083.4765160675,"l":16722.3732125588,"c":16997.8531502341,"v":385113.5966737455,"t":1714435200}
+{"o":16997.8531502341,"h":17022.7080108927,"l":16676.2653651439,"c":16681.1381149379,"v":381507.5867226537,"t":1714438800}
+{"o":16681.1381149379,"h":16818.0404907312,"l":16483.6008754775,"c":16763.7114465933,"v":396335.0385047022,"t":1714442400}
+{"o":16763.7114465933,"h":16794.0092145434,"l":16637.982067911,"c":16673.8875924514,"v":301795.0991259447,"t":1714446000}
+{"o":16673.8875924514,"h":16723.811281704,"l":16444.6209960234,"c":16569.4895347301,"v":357258.1511969378,"t":1714449600}
+{"o":16569.4895347301,"h":16620.781913168,"l":16423.5208379604,"c":16528.2404044255,"v":325608.0789964203,"t":1714453200}
+{"o":16528.2404044255,"h":16655.2472498835,"l":16451.8569491268,"c":16595.1830644551,"v":323616.2552957647,"t":1714456800}
+{"o":16595.1830644551,"h":16637.1734965208,"l":16490.3645605182,"c":16495.0680658825,"v":248334.658436988,"t":1714460400}
+{"o":16495.0680658825,"h":16559.6945653774,"l":15908.2172263157,"c":15990.4418404084,"v":507783.0729834293,"t":1714464000}
+{"o":15990.4418404084,"h":16088.1503152115,"l":15648.0141691574,"c":15892.0076628211,"v":473558.9076866484,"t":1714467600}
+{"o":15892.0076628211,"h":15969.5217304145,"l":15810.5295339756,"c":15888.8720030884,"v":328058.0427095221,"t":1714471200}
+{"o":15888.8720030884,"h":15890.9712015575,"l":15658.3693634742,"c":15726.9458144835,"v":445482.5220257145,"t":1714474800}
+{"o":15726.9458144835,"h":15798.1201225829,"l":15488.1683253842,"c":15758.3527514335,"v":667878.3396691757,"t":1714478400}
+{"o":15758.3527514335,"h":15817.5890074179,"l":15544.2500319821,"c":15590.2370198135,"v":467761.0436535918,"t":1714482000}
+{"o":15590.2370198135,"h":15920.2511094922,"l":15557.7963283341,"c":15732.201052117,"v":628858.4280888336,"t":1714485600}
+{"o":15732.201052117,"h":15821.6279869348,"l":15469.6203349366,"c":15603.9943011311,"v":580269.6728603654,"t":1714489200}
+{"o":15603.9943011311,"h":15603.9943011311,"l":15032.4543138742,"c":15336.1572068566,"v":1029596.1656846628,"t":1714492800}
+{"o":15336.1572068566,"h":15384.8049341905,"l":15107.2119665533,"c":15224.2384307588,"v":636035.0581685108,"t":1714496400}
+{"o":15224.2384307588,"h":15303.5159380541,"l":15071.853559789,"c":15161.1986197438,"v":490479.2996370691,"t":1714500000}
+{"o":15161.1986197438,"h":15244.4085643706,"l":14794.0967954349,"c":14999.8096284143,"v":720410.58378526,"t":1714503600}
+{"o":14999.8096284143,"h":15375.9679546687,"l":14991.00083755,"c":15251.135418316,"v":657063.4898960931,"t":1714507200}
+{"o":15251.135418316,"h":15447.3484212042,"l":15242.9733661519,"c":15343.5115318363,"v":482561.6628578014,"t":1714510800}
+{"o":15343.5115318363,"h":15724.292972083,"l":15331.9832437202,"c":15551.7914902581,"v":621147.2488417669,"t":1714514400}
+{"o":15551.7914902581,"h":15609.391345647,"l":15417.7945170325,"c":15474.3424859949,"v":349260.032948036,"t":1714518000}
+{"o":15474.3424859949,"h":15546.7606753481,"l":15208.2023962674,"c":15275.8125772471,"v":432269.3632505155,"t":1714521600}
+{"o":15275.8125772471,"h":15565.521011679,"l":15189.4672583657,"c":15493.6484567413,"v":434266.353616241,"t":1714525200}
+{"o":15493.6484567413,"h":15532.3688355739,"l":15117.3834487072,"c":15274.6052474562,"v":486073.5629045302,"t":1714528800}
+{"o":15274.6052474562,"h":15455.5103566405,"l":15222.5367483908,"c":15405.2345993729,"v":375906.6625523931,"t":1714532400}
+{"o":15405.2345993729,"h":15496.4687988133,"l":15342.2572181064,"c":15370.0402424329,"v":324998.772212273,"t":1714536000}
+{"o":15370.0402424329,"h":15461.8646919798,"l":15221.0262967228,"c":15273.3788104742,"v":328234.3625485898,"t":1714539600}
+{"o":15273.3788104742,"h":15318.9641873084,"l":14957.6501168103,"c":15002.8769756817,"v":421240.1010215094,"t":1714543200}
+{"o":15002.8769756817,"h":15070.8966075767,"l":14181.0977028263,"c":14714.3678490356,"v":983470.1183329273,"t":1714546800}
+{"o":14714.3678490356,"h":14820.4892658053,"l":14500.8449085175,"c":14780.9077656452,"v":725566.9272893058,"t":1714550400}
+{"o":14780.9077656452,"h":14962.323232383,"l":14717.0546867433,"c":14737.5063944496,"v":455152.3464369313,"t":1714554000}
+{"o":14737.5063944496,"h":14892.3495405531,"l":14683.2468732347,"c":14854.1152629558,"v":444386.1205916345,"t":1714557600}
+{"o":14854.1152629558,"h":15022.8819320116,"l":14804.1262769608,"c":15005.770485065,"v":335281.9938560175,"t":1714561200}
+{"o":15005.770485065,"h":15253.3090162172,"l":14944.1663004238,"c":15112.7134388206,"v":510327.0037853391,"t":1714564800}
+{"o":15112.7134388206,"h":15152.1824517283,"l":14896.3292746709,"c":15058.3959821583,"v":559922.8361344911,"t":1714568400}
+{"o":15058.3959821583,"h":15141.9657078282,"l":14919.4907992371,"c":15064.7408656112,"v":430918.8415553063,"t":1714572000}
+{"o":15064.7408656112,"h":15080.3749170767,"l":14821.9325672151,"c":15055.0356904697,"v":630362.1780539193,"t":1714575600}
+{"o":15055.0356904697,"h":15459.0069740648,"l":14967.2321209443,"c":15194.5161630268,"v":572640.8806812873,"t":1714579200}
+{"o":15194.5161630268,"h":15583.9230900538,"l":15107.5380399952,"c":15482.6666121075,"v":661795.3418421536,"t":1714582800}
+{"o":15482.6666121075,"h":16601.0360727149,"l":15434.9839489331,"c":16353.1049581776,"v":1300273.8489589174,"t":1714586400}
+{"o":16353.1049581776,"h":16525.6638024119,"l":15713.6373088659,"c":15837.1261947211,"v":1147248.8543419212,"t":1714590000}
+{"o":15837.1261947211,"h":16262.4857164516,"l":15724.5830976064,"c":16094.6377596308,"v":1104464.2292049474,"t":1714593600}
+{"o":16094.6377596308,"h":16424.1515855448,"l":15990.311714537,"c":16277.2966466707,"v":573636.1810881272,"t":1714597200}
+{"o":16277.2966466707,"h":16417.9634818185,"l":16181.6418264493,"c":16276.931703077,"v":453476.8520151073,"t":1714600800}
+{"o":16276.931703077,"h":16494.8899215403,"l":16222.6846020055,"c":16434.7973944873,"v":402365.107284517,"t":1714604400}
+{"o":16434.7973944873,"h":16479.9441362006,"l":16005.6332520321,"c":16045.2618831551,"v":466324.753738632,"t":1714608000}
+{"o":16045.2618831551,"h":16118.889780595,"l":15753.9699476908,"c":15830.5805132454,"v":449956.6208900909,"t":1714611600}
+{"o":15830.5805132454,"h":15938.7737681735,"l":15708.642785568,"c":15821.7782575568,"v":401264.1687454149,"t":1714615200}
+{"o":15821.7782575568,"h":15993.9420339156,"l":15800.7954475234,"c":15877.3424789347,"v":417754.3727176984,"t":1714618800}
+{"o":15877.3424789347,"h":16006.902318917,"l":15758.0814750454,"c":15826.6106347808,"v":358837.1808018787,"t":1714622400}
+{"o":15826.6106347808,"h":15847.0421390825,"l":15653.2399806355,"c":15815.9409066194,"v":337725.4835277227,"t":1714626000}
+{"o":15815.9409066194,"h":15921.7335092667,"l":15787.2250872989,"c":15845.0436788098,"v":288411.8783292546,"t":1714629600}
+{"o":15845.0436788098,"h":16288.4192695446,"l":15825.0378328121,"c":16044.5665751268,"v":380011.0506244995,"t":1714633200}
+{"o":16044.5665751268,"h":16360.5671180628,"l":16012.3967361372,"c":16285.7879014334,"v":332732.7812544664,"t":1714636800}
+{"o":16285.7879014334,"h":16345.6721496598,"l":16174.0070287101,"c":16321.6275781056,"v":306141.2176869152,"t":1714640400}
+{"o":16321.6275781056,"h":16542.1984620023,"l":16215.9231618985,"c":16427.4766960583,"v":443706.6144340368,"t":1714644000}
+{"o":16427.4766960583,"h":17001.9399309379,"l":16406.2127369797,"c":16940.3765695997,"v":737239.4069069278,"t":1714647600}
+{"o":16940.3765695997,"h":16992.2972105598,"l":16709.4618889869,"c":16734.9391633652,"v":609911.3031814316,"t":1714651200}
+{"o":16734.9391633652,"h":16808.7188892267,"l":16546.5154045512,"c":16590.3957500944,"v":550225.4925060548,"t":1714654800}
+{"o":16590.3957500944,"h":17014.8144925802,"l":16499.1601267776,"c":16942.8232194685,"v":615826.1064128111,"t":1714658400}
+{"o":16942.8232194685,"h":17161.4086122498,"l":16890.2544932465,"c":16990.9961643973,"v":723134.7254298682,"t":1714662000}
+{"o":16990.9961643973,"h":17014.7559492818,"l":16826.7969966633,"c":16827.4950871077,"v":517399.5115420643,"t":1714665600}
+{"o":16827.4950871077,"h":17082.2465932344,"l":16798.973633328,"c":16986.0716085076,"v":519272.6762358466,"t":1714669200}
+{"o":16986.0716085076,"h":17054.5224201104,"l":16830.0712210636,"c":16850.3055513509,"v":452208.7731800802,"t":1714672800}
+{"o":16850.3055513509,"h":16899.3567736097,"l":16734.0299892644,"c":16870.0348194569,"v":403397.6233072513,"t":1714676400}
+{"o":16870.0348194569,"h":16950.8401741941,"l":16564.6299288174,"c":16689.4013707664,"v":460959.4422545616,"t":1714680000}
+{"o":16689.4013707664,"h":16951.5089681697,"l":16660.8510794421,"c":16933.1012908148,"v":522270.1463114295,"t":1714683600}
+{"o":16933.1012908148,"h":17190.9883066324,"l":16850.4329490552,"c":16967.8379809037,"v":512476.5880383356,"t":1714687200}
+{"o":16967.8379809037,"h":17022.5482386564,"l":16804.4802662824,"c":16813.265127567,"v":350058.141144991,"t":1714690800}
+{"o":16813.265127567,"h":17006.7865098514,"l":16701.9750769383,"c":16848.1670976784,"v":400395.2434802645,"t":1714694400}
+{"o":16848.1670976784,"h":17260.8557746564,"l":16818.0178139744,"c":17049.943718108,"v":485699.7601407592,"t":1714698000}
+{"o":17049.943718108,"h":17321.7176555738,"l":16998.5425598248,"c":17071.5037713603,"v":479720.0360298718,"t":1714701600}
+{"o":17071.5037713603,"h":17293.4712176134,"l":17064.5946348105,"c":17222.7986185852,"v":498682.5422275321,"t":1714705200}
+{"o":17222.7986185852,"h":17300.2007217339,"l":17076.964973843,"c":17112.0818379804,"v":458992.6997060739,"t":1714708800}
+{"o":17112.0818379804,"h":17217.3728293862,"l":16976.0212731225,"c":17021.3325531172,"v":374817.6689112451,"t":1714712400}
+{"o":17021.3325531172,"h":17056.4536286872,"l":16888.5697883825,"c":16928.8776697991,"v":304211.1991535303,"t":1714716000}
+{"o":16928.8776697991,"h":17020.122738168,"l":16707.5651686962,"c":16769.8037390903,"v":319997.6435488557,"t":1714719600}
+{"o":16769.8037390903,"h":16947.1194446644,"l":16703.8477128906,"c":16791.4113545366,"v":320446.7957609891,"t":1714723200}
+{"o":16791.4113545366,"h":17002.4653269274,"l":16728.5378403381,"c":16929.7407782711,"v":299749.8503782786,"t":1714726800}
+{"o":16929.7407782711,"h":16978.4547245575,"l":16642.6175008858,"c":16766.1223025104,"v":308330.381411977,"t":1714730400}
+{"o":16766.1223025104,"h":16790.8751614564,"l":16610.1553955911,"c":16722.0244779448,"v":308307.1023793949,"t":1714734000}
+{"o":16722.0244779448,"h":17420.5832730221,"l":16670.3783895702,"c":17345.8188650794,"v":695946.4074173485,"t":1714737600}
+{"o":17345.8188650794,"h":17596.0847024246,"l":17251.8073424494,"c":17466.4037824966,"v":755889.1133652554,"t":1714741200}
+{"o":17466.4037824966,"h":17581.9467108477,"l":17256.0637088287,"c":17425.7928777462,"v":630261.8321933051,"t":1714744800}
+{"o":17425.7928777462,"h":17490.9559812608,"l":17210.6486037036,"c":17353.6517338248,"v":460190.7521314292,"t":1714748400}
+{"o":17353.6517338248,"h":17489.7326977659,"l":17287.8703868753,"c":17316.7224989868,"v":493504.4358118487,"t":1714752000}
+{"o":17316.7224989868,"h":17411.770421748,"l":17252.6449871685,"c":17377.3041517173,"v":627327.0169965916,"t":1714755600}
+{"o":17377.3041517173,"h":17462.8545867565,"l":17288.2700054402,"c":17321.0622160699,"v":389127.5845787178,"t":1714759200}
+{"o":17321.0622160699,"h":17457.0537574284,"l":17237.6895823667,"c":17454.3428878173,"v":417539.1014505498,"t":1714762800}
+{"o":17454.3428878173,"h":17728.1942699896,"l":17394.3858610111,"c":17573.126602396,"v":498965.0933504321,"t":1714766400}
+{"o":17573.126602396,"h":17649.9946210912,"l":17417.6303240932,"c":17491.9087805598,"v":384260.3505796412,"t":1714770000}
+{"o":17491.9087805598,"h":17593.4942460232,"l":17460.0850080735,"c":17532.6912057638,"v":363913.705139551,"t":1714773600}
+{"o":17532.6912057638,"h":17729.4748698498,"l":17508.0565544419,"c":17568.3777342293,"v":465364.7850509844,"t":1714777200}
+{"o":17568.3777342293,"h":17720.348688186,"l":17533.7030753652,"c":17635.53181524,"v":443544.2379762914,"t":1714780800}
+{"o":17635.53181524,"h":17705.0653714215,"l":17510.4708558506,"c":17532.1092903979,"v":419653.1424857898,"t":1714784400}
+{"o":17532.1092903979,"h":17604.2074925496,"l":17382.6922492549,"c":17553.5666885979,"v":386324.2571682443,"t":1714788000}
+{"o":17553.5666885979,"h":17685.1390115105,"l":17530.684035334,"c":17630.9229080651,"v":328174.4511563688,"t":1714791600}
+{"o":17630.9229080651,"h":17890.5217335749,"l":17609.0397514823,"c":17781.0407991238,"v":377658.4119822931,"t":1714795200}
+{"o":17781.0407991238,"h":17812.6947081632,"l":17619.0207899539,"c":17736.2697577202,"v":371071.2779672759,"t":1714798800}
+{"o":17736.2697577202,"h":17777.4647381039,"l":17594.4856580707,"c":17608.6843236481,"v":291445.3713797626,"t":1714802400}
+{"o":17608.6843236481,"h":17665.6191546659,"l":17557.329285233,"c":17593.2525774538,"v":306176.7217458256,"t":1714806000}
+{"o":17593.2525774538,"h":17756.3520319725,"l":17574.238113079,"c":17718.964749379,"v":313730.1703833897,"t":1714809600}
+{"o":17718.964749379,"h":17757.2181075474,"l":17642.8270300221,"c":17714.8673896784,"v":299069.4350295624,"t":1714813200}
+{"o":17714.8673896784,"h":18221.8806219269,"l":17640.398854329,"c":18188.2970105219,"v":405268.9500684027,"t":1714816800}
+{"o":18188.2970105219,"h":18218.8413960493,"l":17843.1849621765,"c":17895.125100143,"v":556742.5064016241,"t":1714820400}
+{"o":17895.125100143,"h":18095.5950909557,"l":17850.297296109,"c":18094.2091916225,"v":470833.6841520905,"t":1714824000}
+{"o":18094.2091916225,"h":18127.0096711384,"l":17807.9994189882,"c":17952.5978541162,"v":446061.7080981859,"t":1714827600}
+{"o":17952.5978541162,"h":18209.6052310754,"l":17824.12525419,"c":17921.0264342547,"v":468311.0749306729,"t":1714831200}
+{"o":17921.0264342547,"h":17971.2091734863,"l":17779.1430325906,"c":17870.7841935045,"v":401917.4848006013,"t":1714834800}
+{"o":17870.7841935045,"h":17961.304732606,"l":17748.0796499932,"c":17938.1744002836,"v":417499.0338032331,"t":1714838400}
+{"o":17938.1744002836,"h":17957.3484438666,"l":17751.7066035629,"c":17880.1865793841,"v":468476.0872005747,"t":1714842000}
+{"o":17880.1865793841,"h":18021.6693259651,"l":17807.351938382,"c":17941.8187083656,"v":429373.0297789203,"t":1714845600}
+{"o":17941.8187083656,"h":18036.2784413118,"l":17905.239642014,"c":18017.567038947,"v":327811.6892363299,"t":1714849200}
+{"o":18017.567038947,"h":18076.0747984842,"l":17947.8906864899,"c":17979.9568926037,"v":354236.2936798496,"t":1714852800}
+{"o":17979.9568926037,"h":18067.9748838896,"l":17818.234757386,"c":17898.4818215704,"v":329599.0301711498,"t":1714856400}
+{"o":17898.4818215704,"h":17943.7336817774,"l":17814.7060335463,"c":17837.0337605348,"v":284262.3791072576,"t":1714860000}
+{"o":17837.0337605348,"h":17911.8962916817,"l":17816.400801286,"c":17848.3301529254,"v":292788.1923285868,"t":1714863600}
+{"o":17848.3301529254,"h":17991.9420542168,"l":17636.1125888727,"c":17733.4719158499,"v":427229.0478893737,"t":1714867200}
+{"o":17733.4719158499,"h":17777.2711608462,"l":17493.7374685329,"c":17663.9428576292,"v":450886.2863941264,"t":1714870800}
+{"o":17663.9428576292,"h":17786.9311595744,"l":17638.5416391459,"c":17654.6482436645,"v":328084.5527354429,"t":1714874400}
+{"o":17654.6482436645,"h":17684.6081757261,"l":17517.6917649399,"c":17667.126244205,"v":287835.6182495467,"t":1714878000}
+{"o":17667.126244205,"h":17708.8457897075,"l":17604.9903654155,"c":17681.5204953336,"v":286049.6381275433,"t":1714881600}
+{"o":17681.5204953336,"h":17841.2927169716,"l":17619.5472022326,"c":17660.793166717,"v":426084.2900899179,"t":1714885200}
+{"o":17660.793166717,"h":17763.3174739888,"l":17608.6884926711,"c":17667.5368577473,"v":422516.5943698511,"t":1714888800}
+{"o":17667.5368577473,"h":17861.7744631264,"l":17636.7918534306,"c":17798.0017511911,"v":369223.1625599678,"t":1714892400}
+{"o":17798.0017511911,"h":17931.4245883186,"l":17749.2250987748,"c":17826.1757806232,"v":365558.1285414526,"t":1714896000}
+{"o":17826.1757806232,"h":17844.3964940722,"l":17725.7078758456,"c":17808.4309082531,"v":290831.641865888,"t":1714899600}
+{"o":17808.4309082531,"h":17865.8975677433,"l":17736.2424419622,"c":17846.8604836791,"v":258190.9399871685,"t":1714903200}
+{"o":17846.8604836791,"h":17936.4251000297,"l":17791.4360670513,"c":17915.6139376518,"v":236577.3071969306,"t":1714906800}
+{"o":17915.6139376518,"h":17950.6808104864,"l":17801.8378230406,"c":17827.2950348246,"v":319476.8360548702,"t":1714910400}
+{"o":17827.2950348246,"h":18012.0142018674,"l":17755.3291738242,"c":17948.5610584482,"v":367547.3486291084,"t":1714914000}
+{"o":17948.5610584482,"h":18087.3081637182,"l":17813.9375089448,"c":18063.0245118971,"v":363148.9596290379,"t":1714917600}
+{"o":18063.0245118971,"h":18082.3882629899,"l":17959.3955744984,"c":18016.1861530964,"v":421378.1769011546,"t":1714921200}
+{"o":18016.1861530964,"h":18064.9232939873,"l":17900.8241371126,"c":17979.9930098174,"v":389583.3557462874,"t":1714924800}
+{"o":17979.9930098174,"h":18105.1443343734,"l":17909.3855558367,"c":17933.8607012435,"v":424451.6256224328,"t":1714928400}
+{"o":17933.8607012435,"h":17961.9747623892,"l":17804.5743747947,"c":17850.9042388169,"v":468066.162104828,"t":1714932000}
+{"o":17850.9042388169,"h":17928.410179371,"l":17797.005531242,"c":17848.6459864348,"v":425009.6091520548,"t":1714935600}
+{"o":17848.6459864348,"h":17852.6232013619,"l":17703.3185240391,"c":17774.9042029758,"v":431124.9541561119,"t":1714939200}
+{"o":17774.9042029758,"h":17807.5316957661,"l":17683.6700288305,"c":17793.3418489544,"v":348622.0432974086,"t":1714942800}
+{"o":17793.3418489544,"h":17805.4414515394,"l":17679.609539771,"c":17747.8201650511,"v":420557.0697962043,"t":1714946400}
+{"o":17747.8201650511,"h":17881.8680557054,"l":17729.3239282467,"c":17809.0938599555,"v":367373.8126512507,"t":1714950000}
+{"o":17809.0938599555,"h":18003.6464166392,"l":17767.925947115,"c":17967.5170407392,"v":340117.0885541415,"t":1714953600}
+{"o":17967.5170407392,"h":18104.9602949978,"l":17908.020559053,"c":17939.9862028434,"v":458883.45572194,"t":1714957200}
+{"o":17939.9862028434,"h":18050.9367610924,"l":17839.3375642345,"c":17857.2171526476,"v":393984.5241281788,"t":1714960800}
+{"o":17857.2171526476,"h":17910.8417424296,"l":17767.0058208355,"c":17879.1330294153,"v":345244.7725977123,"t":1714964400}
+{"o":17879.1330294153,"h":18136.5326947326,"l":17829.5664427896,"c":18074.9987168638,"v":366724.0709934985,"t":1714968000}
+{"o":18074.9987168638,"h":18206.9171527857,"l":17992.6909027052,"c":18169.8556622826,"v":358439.0234044139,"t":1714971600}
+{"o":18169.8556622826,"h":18428.7999030685,"l":18130.1957373161,"c":18182.1362464383,"v":380736.7277150555,"t":1714975200}
+{"o":18182.1362464383,"h":18279.643958275,"l":18047.5978858427,"c":18166.2492545308,"v":334369.5005666344,"t":1714978800}
+{"o":18166.2492545308,"h":18897.535342836,"l":18166.2492545308,"c":18866.1952112236,"v":624812.1895624319,"t":1714982400}
+{"o":18866.1952112236,"h":19118.4042051195,"l":18852.3494623795,"c":19090.4824744998,"v":560916.7523568112,"t":1714986000}
+{"o":19090.4824744998,"h":19172.1025316922,"l":18534.9091024477,"c":18640.2964204714,"v":545914.3828620187,"t":1714989600}
+{"o":18640.2964204714,"h":18901.9239134521,"l":18626.2400353336,"c":18818.2893356934,"v":532148.6393963469,"t":1714993200}
+{"o":18818.2893356934,"h":18885.8285783562,"l":18304.1772324951,"c":18452.2548961231,"v":532110.7868335226,"t":1714996800}
+{"o":18452.2548961231,"h":18883.648876193,"l":18394.3571894788,"c":18778.794627722,"v":650113.0899887944,"t":1715000400}
+{"o":18778.794627722,"h":19086.7623679152,"l":18630.1641860101,"c":18652.3916485649,"v":569080.959615125,"t":1715004000}
+{"o":18652.3916485649,"h":18884.628430235,"l":18443.3674348932,"c":18804.2113930726,"v":576902.5454170466,"t":1715007600}
+{"o":18804.2113930726,"h":18841.6534527926,"l":18480.4871050451,"c":18532.2151230089,"v":467998.854712869,"t":1715011200}
+{"o":18532.2151230089,"h":18737.4191107402,"l":18324.3569320267,"c":18489.0052777257,"v":535972.3486341262,"t":1715014800}
+{"o":18489.0052777257,"h":18739.9032080942,"l":18465.1816732073,"c":18690.6373597047,"v":509579.4636566814,"t":1715018400}
+{"o":18690.6373597047,"h":18744.7198867011,"l":18452.0762462674,"c":18739.9788116957,"v":565931.7373895682,"t":1715022000}
+{"o":18739.9788116957,"h":18962.6588139193,"l":18654.0609790355,"c":18874.8589700677,"v":459458.7528509038,"t":1715025600}
+{"o":18874.8589700677,"h":19031.8370824425,"l":18830.1539163095,"c":19008.0973177415,"v":402172.4802217617,"t":1715029200}
+{"o":19008.0973177415,"h":19016.9772905883,"l":18837.0103369781,"c":18890.6782112901,"v":364815.0878557929,"t":1715032800}
+{"o":18890.6782112901,"h":18890.6782112901,"l":18633.4757427262,"c":18674.6774556564,"v":346424.8445139198,"t":1715036400}
+{"o":18674.6774556564,"h":18894.5337280884,"l":18567.3951274244,"c":18758.6221441064,"v":427201.3747222261,"t":1715040000}
+{"o":18758.6221441064,"h":19378.0437022183,"l":18722.8697416531,"c":19244.8462548426,"v":497862.6341972569,"t":1715043600}
+{"o":19244.8462548426,"h":19307.1355543163,"l":19055.2454445192,"c":19160.6310791455,"v":398426.8493539892,"t":1715047200}
+{"o":19160.6310791455,"h":19172.7421948902,"l":18469.8699779907,"c":18806.5410724761,"v":526407.6724289489,"t":1715050800}
+{"o":18806.5410724761,"h":19042.6778476027,"l":18788.5418385722,"c":18941.7897304812,"v":375117.2383624504,"t":1715054400}
+{"o":18941.7897304812,"h":19041.7006454404,"l":18809.556835798,"c":18939.4011377005,"v":375575.2997115566,"t":1715058000}
+{"o":18939.4011377005,"h":18999.8091289599,"l":18710.7981121175,"c":18850.2152310854,"v":345721.9757222963,"t":1715061600}
+{"o":18850.2152310854,"h":19097.0941982282,"l":18768.413979103,"c":18963.1082684094,"v":501574.3079153833,"t":1715065200}
+{"o":18963.1082684094,"h":19413.2783164098,"l":18917.2968556755,"c":19343.3813938554,"v":533121.7915434522,"t":1715068800}
+{"o":19343.3813938554,"h":19470.441320738,"l":19218.1442191596,"c":19229.109757607,"v":375041.4667878007,"t":1715072400}
+{"o":19229.109757607,"h":19288.8410756567,"l":19044.8636274953,"c":19168.474721183,"v":343162.5302736011,"t":1715076000}
+{"o":19168.474721183,"h":19201.8167627786,"l":18913.5703369839,"c":18929.8976675311,"v":375526.2595364002,"t":1715079600}
+{"o":18929.8976675311,"h":19034.9209786817,"l":18841.0459509436,"c":18986.2359189902,"v":455004.3521746921,"t":1715083200}
+{"o":18986.2359189902,"h":19022.7848031436,"l":18662.1316297103,"c":18734.3241748899,"v":519163.7833568929,"t":1715086800}
+{"o":18734.3241748899,"h":19049.2691145027,"l":18598.7559285163,"c":19031.5144919127,"v":547265.3941764049,"t":1715090400}
+{"o":19031.5144919127,"h":19205.9462883416,"l":18841.7691209811,"c":18907.1727528088,"v":469050.8972053264,"t":1715094000}
+{"o":18907.1727528088,"h":19004.5964377949,"l":18770.6631566167,"c":18960.0453877834,"v":417348.4739622694,"t":1715097600}
+{"o":18960.0453877834,"h":18964.5582499174,"l":18665.3796846551,"c":18734.0953337903,"v":404220.9737218165,"t":1715101200}
+{"o":18734.0953337903,"h":18760.2061628537,"l":18416.3122153858,"c":18540.686327781,"v":563290.4642661726,"t":1715104800}
+{"o":18540.686327781,"h":18556.4501506286,"l":18418.2234371344,"c":18474.7544872442,"v":454371.2051866875,"t":1715108400}
+{"o":18474.7544872442,"h":18623.7783902065,"l":18430.9157713093,"c":18497.0809252274,"v":515041.4004053295,"t":1715112000}
+{"o":18497.0809252274,"h":18596.877851381,"l":18296.7688163085,"c":18441.0739602178,"v":529203.9030004516,"t":1715115600}
+{"o":18441.0739602178,"h":18483.8749113747,"l":18277.0142589074,"c":18318.1917218237,"v":698453.710698124,"t":1715119200}
+{"o":18318.1917218237,"h":18339.5012254868,"l":18060.3212312055,"c":18079.1593103716,"v":589338.2681627488,"t":1715122800}
+{"o":18079.1593103716,"h":18281.9860257254,"l":17992.671677047,"c":18220.9754778258,"v":609252.9020813246,"t":1715126400}
+{"o":18220.9754778258,"h":18248.8477005563,"l":18082.0250558618,"c":18146.2075922829,"v":397172.2043838434,"t":1715130000}
+{"o":18146.2075922829,"h":18320.4482602653,"l":18131.6179001414,"c":18230.3298529365,"v":304340.2679928442,"t":1715133600}
+{"o":18230.3298529365,"h":18281.3875081716,"l":18107.2166663404,"c":18261.392329851,"v":318264.2413967191,"t":1715137200}
+{"o":18261.392329851,"h":18295.1808487156,"l":17895.1842955851,"c":17998.1542429389,"v":332554.0686371057,"t":1715140800}
+{"o":17998.1542429389,"h":18074.2771720097,"l":17872.3616634597,"c":17977.8718107673,"v":288883.1427738823,"t":1715144400}
+{"o":17977.8718107673,"h":18113.7193747489,"l":17802.6138567021,"c":18024.1458327875,"v":356945.2170251821,"t":1715148000}
+{"o":18024.1458327875,"h":18114.3383553042,"l":17812.0629586125,"c":17888.2782881883,"v":323461.7282106723,"t":1715151600}
+{"o":17888.2782881883,"h":17959.8294353133,"l":17759.2848673016,"c":17902.0115472738,"v":302415.3882922888,"t":1715155200}
+{"o":17902.0115472738,"h":17922.2779943517,"l":17678.2154951321,"c":17821.8729462279,"v":308254.6861022878,"t":1715158800}
+{"o":17821.8729462279,"h":17935.8576492306,"l":17779.0786481156,"c":17910.308150681,"v":301202.8460172991,"t":1715162400}
+{"o":17910.308150681,"h":17941.2468516579,"l":17691.8349273169,"c":17748.8209356365,"v":297805.2088065891,"t":1715166000}
+{"o":17748.8209356365,"h":17861.5881275597,"l":17641.4767496849,"c":17794.0550988494,"v":343455.1707797204,"t":1715169600}
+{"o":17794.0550988494,"h":18051.3893135614,"l":17687.1716209343,"c":18045.5365756151,"v":460116.3459384816,"t":1715173200}
+{"o":18045.5365756151,"h":18190.5647615017,"l":17948.7727233395,"c":18054.2680463631,"v":457947.0875897458,"t":1715176800}
+{"o":18054.2680463631,"h":18104.8788622001,"l":17694.4318213441,"c":17804.1336849771,"v":453060.2499434588,"t":1715180400}
+{"o":17804.1336849771,"h":17841.4114115563,"l":17662.756203245,"c":17840.9455573578,"v":344507.8811347493,"t":1715184000}
+{"o":17840.9455573578,"h":17949.2075029384,"l":17826.452516957,"c":17885.2508765335,"v":344123.8278751477,"t":1715187600}
+{"o":17885.2508765335,"h":18213.5168479918,"l":17864.3906898984,"c":17953.1317307591,"v":424919.6785420762,"t":1715191200}
+{"o":17953.1317307591,"h":18038.7528090613,"l":17701.4011285376,"c":17781.0895257484,"v":415195.119447165,"t":1715194800}
+{"o":17781.0895257484,"h":17829.5749430018,"l":17033.2163998461,"c":17230.392558,"v":616319.2126623176,"t":1715198400}
+{"o":17230.392558,"h":17370.8855992934,"l":17100.2541721258,"c":17247.6408050706,"v":512229.9639737547,"t":1715202000}
+{"o":17247.6408050706,"h":17392.0249708473,"l":17179.2025425113,"c":17285.2586757038,"v":484147.4005973821,"t":1715205600}
+{"o":17285.2586757038,"h":17432.5860484832,"l":17228.8762333852,"c":17364.1146670642,"v":401475.9881985707,"t":1715209200}
+{"o":17364.1146670642,"h":17561.7260045273,"l":17335.4426727592,"c":17510.0623627687,"v":389657.6157482362,"t":1715212800}
+{"o":17510.0623627687,"h":17645.8570363092,"l":17489.5080704024,"c":17629.4849303281,"v":409630.311228631,"t":1715216400}
+{"o":17629.4849303281,"h":17703.5029571292,"l":17536.2100279492,"c":17611.5575690166,"v":344788.128781679,"t":1715220000}
+{"o":17611.5575690166,"h":17671.6990721547,"l":17485.8090235127,"c":17599.2762031951,"v":303542.4584599108,"t":1715223600}
+{"o":17599.2762031951,"h":17686.3206098019,"l":17540.0657949317,"c":17566.0894969765,"v":270630.1947041305,"t":1715227200}
+{"o":17566.0894969765,"h":17720.3192904173,"l":17547.6657194106,"c":17652.0923978593,"v":345202.7805582262,"t":1715230800}
+{"o":17652.0923978593,"h":17814.2047659095,"l":17638.3798255418,"c":17701.3659575579,"v":356294.1879048076,"t":1715234400}
+{"o":17701.3659575579,"h":17763.2489283822,"l":17429.5258385865,"c":17488.55628444,"v":349580.5090636568,"t":1715238000}
+{"o":17488.55628444,"h":17579.7295301773,"l":17450.483137177,"c":17562.7018985967,"v":349789.9725049119,"t":1715241600}
+{"o":17562.7018985967,"h":17589.6783541571,"l":17314.844498965,"c":17446.5283542582,"v":340954.8042085954,"t":1715245200}
+{"o":17446.5283542582,"h":17459.9755278639,"l":17190.0333310732,"c":17207.6385724302,"v":344351.7506543969,"t":1715248800}
+{"o":17207.6385724302,"h":17491.9186596132,"l":17178.5992825829,"c":17435.6285377586,"v":311692.7062223708,"t":1715252400}
+{"o":17435.6285377586,"h":17636.8243171756,"l":17431.5115511449,"c":17614.4935196539,"v":343410.5703653518,"t":1715256000}
+{"o":17614.4935196539,"h":17674.9408072903,"l":17288.6691171798,"c":17455.3540370481,"v":469178.4496445601,"t":1715259600}
+{"o":17455.3540370481,"h":17694.583222446,"l":17408.7873244611,"c":17694.583222446,"v":469479.4502180403,"t":1715263200}
+{"o":17694.583222446,"h":18068.6513145568,"l":17637.9771605222,"c":17886.3241746694,"v":584144.2167346022,"t":1715266800}
+{"o":17886.3241746694,"h":18163.1124311007,"l":17846.3057617117,"c":17853.8303244154,"v":675373.0211469348,"t":1715270400}
+{"o":17853.8303244154,"h":18005.8025915208,"l":17802.1649952907,"c":17919.8839312968,"v":490121.0745568222,"t":1715274000}
+{"o":17919.8839312968,"h":18059.8959145692,"l":17883.3544545004,"c":18041.8099520044,"v":382738.5580845539,"t":1715277600}
+{"o":18041.8099520044,"h":18450.258576546,"l":18037.1327068408,"c":18445.2365449955,"v":479177.4391361112,"t":1715281200}
+{"o":18445.2365449955,"h":18517.9275336512,"l":18233.7188517527,"c":18359.6484732178,"v":483544.5672318619,"t":1715284800}
+{"o":18359.6484732178,"h":18432.8702139032,"l":18272.9081753374,"c":18380.1523850618,"v":410855.049953994,"t":1715288400}
+{"o":18380.1523850618,"h":18742.3268211193,"l":18342.4198896874,"c":18698.8860642468,"v":559954.0256779902,"t":1715292000}
+{"o":18698.8860642468,"h":18732.7367101249,"l":18471.2497729649,"c":18642.035355714,"v":574002.39287333,"t":1715295600}
+{"o":18642.035355714,"h":18735.2718062571,"l":18476.3768932401,"c":18565.1729334016,"v":441369.0159768692,"t":1715299200}
+{"o":18565.1729334016,"h":18882.3759871466,"l":18482.2004568543,"c":18746.363647773,"v":437209.4185780328,"t":1715302800}
+{"o":18746.363647773,"h":18790.582046145,"l":18646.3028449599,"c":18758.9649451344,"v":373993.9049992645,"t":1715306400}
+{"o":18758.9649451344,"h":18864.60368583,"l":18663.7033999789,"c":18802.6524065307,"v":404222.6516211085,"t":1715310000}
+{"o":18802.6524065307,"h":18901.1585763264,"l":18744.3915571805,"c":18774.9988092559,"v":355890.9324828736,"t":1715313600}
+{"o":18774.9988092559,"h":18826.2140983454,"l":18594.8015745881,"c":18712.0890040477,"v":305113.884409471,"t":1715317200}
+{"o":18712.0890040477,"h":18960.7673927506,"l":18664.6634651511,"c":18918.9176474017,"v":307096.2170273267,"t":1715320800}
+{"o":18918.9176474017,"h":19018.3378385396,"l":18831.3418757015,"c":18858.783317243,"v":363479.8299003546,"t":1715324400}
+{"o":18858.783317243,"h":18875.9110858546,"l":18731.3216340521,"c":18828.0226069449,"v":327277.3411079944,"t":1715328000}
+{"o":18828.0226069449,"h":18885.1012543299,"l":18716.7265101523,"c":18826.146413588,"v":318592.2364700197,"t":1715331600}
+{"o":18826.146413588,"h":18847.7354317308,"l":18707.1012648839,"c":18825.9244667356,"v":268268.9800138279,"t":1715335200}
+{"o":18825.9244667356,"h":18964.215703372,"l":18682.4355383091,"c":18932.6932948014,"v":343451.2175207256,"t":1715338800}
+{"o":18932.6932948014,"h":18973.6840672172,"l":18709.3181056792,"c":18731.5328387111,"v":354880.3079726796,"t":1715342400}
+{"o":18731.5328387111,"h":18779.5616909768,"l":18619.7927704154,"c":18683.257451323,"v":352592.4540783046,"t":1715346000}
+{"o":18683.257451323,"h":18729.2422648382,"l":17814.3709520174,"c":18012.7355708637,"v":753048.8596969417,"t":1715349600}
+{"o":18012.7355708637,"h":18154.6358189261,"l":17791.3283828157,"c":17961.9954221253,"v":726565.044123302,"t":1715353200}
+{"o":17961.9954221253,"h":18159.5597942253,"l":17730.7349246324,"c":18074.9151645049,"v":662879.9032905982,"t":1715356800}
+{"o":18074.9151645049,"h":18107.3500642853,"l":17803.6152911124,"c":17904.4406361099,"v":544721.8734545552,"t":1715360400}
+{"o":17904.4406361099,"h":18106.6892769511,"l":17814.6962780694,"c":18083.7634591067,"v":437735.0102969409,"t":1715364000}
+{"o":18083.7634591067,"h":18142.1681371218,"l":17898.0324619168,"c":17979.2681850761,"v":397731.5884606814,"t":1715367600}
+{"o":17979.2681850761,"h":18088.2478259287,"l":17828.4226169457,"c":17861.1074247939,"v":389723.4159111074,"t":1715371200}
+{"o":17861.1074247939,"h":17973.1236979579,"l":17812.3835690626,"c":17893.3363021082,"v":392869.4577308054,"t":1715374800}
+{"o":17893.3363021082,"h":17915.6886359671,"l":17667.3297628188,"c":17820.6516182327,"v":393019.2853276701,"t":1715378400}
+{"o":17820.6516182327,"h":17921.2308761016,"l":17811.7865865209,"c":17851.511151533,"v":344300.0769030691,"t":1715382000}
+{"o":17851.511151533,"h":17937.9837573115,"l":17732.4870707544,"c":17844.7939029199,"v":349659.7807041552,"t":1715385600}
+{"o":17844.7939029199,"h":18051.1839830553,"l":17802.7894673654,"c":17840.9950559245,"v":364446.4443478187,"t":1715389200}
+{"o":17840.9950559245,"h":17874.6642384143,"l":17545.6864545786,"c":17654.5617681051,"v":358752.922176587,"t":1715392800}
+{"o":17654.5617681051,"h":17680.6236774564,"l":17515.6162613045,"c":17554.4656407387,"v":318550.1162262142,"t":1715396400}
+{"o":17554.4656407387,"h":17719.3160567449,"l":17540.2934512333,"c":17676.7295658597,"v":293091.3233576415,"t":1715400000}
+{"o":17676.7295658597,"h":17808.3631510647,"l":17664.081237617,"c":17767.9659429001,"v":277178.6750143992,"t":1715403600}
+{"o":17767.9659429001,"h":17894.0528784974,"l":17731.3896485641,"c":17784.2285540364,"v":291318.6376188911,"t":1715407200}
+{"o":17784.2285540364,"h":17839.7154427559,"l":17725.4029759793,"c":17805.6347503194,"v":261510.0558959276,"t":1715410800}
+{"o":17805.6347503194,"h":17816.1811311245,"l":17598.7838885333,"c":17606.8958759331,"v":280809.2245714928,"t":1715414400}
+{"o":17606.8958759331,"h":17724.8710972998,"l":17587.217632178,"c":17721.8133875264,"v":274723.6995988901,"t":1715418000}
+{"o":17721.8133875264,"h":17723.8966487127,"l":17557.7132963415,"c":17609.9462462545,"v":302627.3224450229,"t":1715421600}
+{"o":17609.9462462545,"h":17664.2396407136,"l":17484.7686209655,"c":17605.1899945514,"v":294762.1935050387,"t":1715425200}
+{"o":17605.1899945514,"h":17726.8284500174,"l":17571.9612970259,"c":17644.800042982,"v":269486.487145887,"t":1715428800}
+{"o":17644.800042982,"h":17764.94030625,"l":17595.1961884441,"c":17728.8466407239,"v":309485.9592544468,"t":1715432400}
+{"o":17728.8466407239,"h":17773.6825840459,"l":17649.7838025208,"c":17702.8099746238,"v":310907.5434033118,"t":1715436000}
+{"o":17702.8099746238,"h":17957.0481132509,"l":17641.8791125859,"c":17792.2320660187,"v":446013.522143317,"t":1715439600}
+{"o":17792.2320660187,"h":17912.9954658737,"l":17749.3179071981,"c":17789.7529562144,"v":386841.5958999601,"t":1715443200}
+{"o":17789.7529562144,"h":17833.0093503718,"l":17706.810570794,"c":17795.9053111513,"v":333766.6401159191,"t":1715446800}
+{"o":17795.9053111513,"h":17921.5594650073,"l":17788.2675120076,"c":17872.4745130144,"v":317281.1584194887,"t":1715450400}
+{"o":17872.4745130144,"h":17911.5868168385,"l":17817.926032274,"c":17896.5545104554,"v":312572.5174739981,"t":1715454000}
+{"o":17896.5545104554,"h":17905.4343081901,"l":17740.0718120017,"c":17834.7431320234,"v":280194.5330636766,"t":1715457600}
+{"o":17834.7431320234,"h":17841.6331178514,"l":17751.9592368202,"c":17789.3238192762,"v":291683.9622001456,"t":1715461200}
+{"o":17789.3238192762,"h":17840.5053702453,"l":17725.1745846089,"c":17814.4656018199,"v":320055.8480727206,"t":1715464800}
+{"o":17814.4656018199,"h":17865.8771899073,"l":17727.3128311757,"c":17762.7151301278,"v":268072.6515699894,"t":1715468400}
+{"o":17762.7151301278,"h":17885.9284565151,"l":17729.4134787006,"c":17783.0839636443,"v":292336.616647299,"t":1715472000}
+{"o":17783.0839636443,"h":17866.9082747955,"l":17771.2120800353,"c":17789.742846526,"v":271844.9122333144,"t":1715475600}
+{"o":17789.742846526,"h":17945.4905287179,"l":17778.7489318967,"c":17907.7386005776,"v":273735.8075436554,"t":1715479200}
+{"o":17907.7386005776,"h":17933.8519721819,"l":17851.9337336357,"c":17882.4379456928,"v":238819.2859027353,"t":1715482800}
+{"o":17882.4379456928,"h":18032.4244920855,"l":17859.4286449661,"c":17969.5482176501,"v":291218.640190131,"t":1715486400}
+{"o":17969.5482176501,"h":18023.4463011649,"l":17929.0687352795,"c":18021.6127391191,"v":250808.5818561855,"t":1715490000}
+{"o":18021.6127391191,"h":18045.8552233645,"l":17864.0056687453,"c":17899.8628989352,"v":289996.6323566009,"t":1715493600}
+{"o":17899.8628989352,"h":17934.041378507,"l":17563.658389187,"c":17617.6845066785,"v":388961.8917677741,"t":1715497200}
+{"o":17617.6845066785,"h":17721.6712089878,"l":17577.772513976,"c":17694.4129923618,"v":253349.12992138,"t":1715500800}
+{"o":17694.4129923618,"h":17735.4700337726,"l":17655.3021911921,"c":17705.1866236675,"v":265840.8749904639,"t":1715504400}
+{"o":17705.1866236675,"h":17867.6172559904,"l":17695.1769924233,"c":17768.4906937122,"v":274132.7357203055,"t":1715508000}
+{"o":17768.4906937122,"h":17788.2696785668,"l":17698.3953521261,"c":17725.8534588872,"v":264213.7261721221,"t":1715511600}
+{"o":17725.8534588872,"h":17797.105295754,"l":17706.0397303282,"c":17752.7436354904,"v":315928.0102837365,"t":1715515200}
+{"o":17752.7436354904,"h":17766.7650766696,"l":17671.5505815965,"c":17732.6695193163,"v":349105.2101901005,"t":1715518800}
+{"o":17732.6695193163,"h":17770.7201552601,"l":17594.8008207911,"c":17639.4349781205,"v":332227.2557898767,"t":1715522400}
+{"o":17639.4349781205,"h":17764.0954380312,"l":17595.2797114518,"c":17743.2660681237,"v":340215.9091850948,"t":1715526000}
+{"o":17743.2660681237,"h":17880.3208916302,"l":17700.2801403344,"c":17724.454360756,"v":422027.8781535079,"t":1715529600}
+{"o":17724.454360756,"h":17775.6778109879,"l":17637.4555524569,"c":17743.7997205724,"v":363596.668764341,"t":1715533200}
+{"o":17743.7997205724,"h":17802.2392377412,"l":17713.7358922861,"c":17725.8473995039,"v":346629.6630489366,"t":1715536800}
+{"o":17725.8473995039,"h":17749.8812340814,"l":17676.597200596,"c":17713.7145211325,"v":350794.5896104457,"t":1715540400}
+{"o":17713.7145211325,"h":17745.4525937921,"l":17634.7478322979,"c":17675.8980787306,"v":388813.6367901759,"t":1715544000}
+{"o":17675.8980787306,"h":17688.8483094701,"l":17433.5564414283,"c":17566.5973844533,"v":399380.0778048727,"t":1715547600}
+{"o":17566.5973844533,"h":17577.3314727718,"l":17477.1839161722,"c":17489.2648705407,"v":375065.8519005225,"t":1715551200}
+{"o":17489.2648705407,"h":17583.5455901165,"l":17467.3272963899,"c":17526.8995866399,"v":329453.3073847858,"t":1715554800}
+{"o":17526.8995866399,"h":17818.7753598346,"l":17524.0733766701,"c":17734.2215871674,"v":503105.7299349873,"t":1715558400}
+{"o":17734.2215871674,"h":17755.6544783262,"l":17381.3077875711,"c":17478.4631182094,"v":450888.8313444577,"t":1715562000}
+{"o":17478.4631182094,"h":17496.8412533562,"l":17088.0618123909,"c":17161.6649397878,"v":655963.0884570107,"t":1715565600}
+{"o":17161.6649397878,"h":17167.1556997922,"l":16901.6207699706,"c":17103.6556997494,"v":659325.0597923658,"t":1715569200}
+{"o":17103.6556997494,"h":17118.5250534372,"l":16845.8632365269,"c":16936.7675487458,"v":453713.8596627527,"t":1715572800}
+{"o":16936.7675487458,"h":17025.4295049989,"l":16840.563306993,"c":16888.4642985756,"v":356944.2161047378,"t":1715576400}
+{"o":16888.4642985756,"h":17298.3845603019,"l":16875.3347550728,"c":17243.3450600404,"v":362774.7984949995,"t":1715580000}
+{"o":17243.3450600404,"h":17593.4709981662,"l":17210.4868054798,"c":17537.2109553239,"v":445325.3933831414,"t":1715583600}
+{"o":17537.2109553239,"h":17776.3629411787,"l":17537.2109553239,"c":17672.5579683199,"v":621341.4174859101,"t":1715587200}
+{"o":17672.5579683199,"h":18002.3713058573,"l":17666.9541405265,"c":17842.859233607,"v":442881.0552409961,"t":1715590800}
+{"o":17842.859233607,"h":17858.1466833647,"l":17608.1417655408,"c":17745.561665774,"v":390956.3822397364,"t":1715594400}
+{"o":17745.561665774,"h":17866.7628299448,"l":17654.9721286374,"c":17797.8537480625,"v":410748.2948166158,"t":1715598000}
+{"o":17797.8537480625,"h":17886.0753395848,"l":17687.6113977956,"c":17826.9004010557,"v":468469.4441618115,"t":1715601600}
+{"o":17826.9004010557,"h":17868.1410085469,"l":17712.1243060424,"c":17767.2019912051,"v":614021.5225310411,"t":1715605200}
+{"o":17767.2019912051,"h":18002.1632870202,"l":17760.8050825087,"c":17797.583503624,"v":929141.4090129653,"t":1715608800}
+{"o":17797.583503624,"h":18111.6504694259,"l":17787.6643230508,"c":18001.660756574,"v":1034825.166078336,"t":1715612400}
+{"o":18001.660756574,"h":18445.2812411663,"l":17973.0538201688,"c":18284.3407109044,"v":992938.1415474403,"t":1715616000}
+{"o":18284.3407109044,"h":18326.0749219345,"l":17910.3985178067,"c":18012.4080501313,"v":857442.6338208674,"t":1715619600}
+{"o":18012.4080501313,"h":18058.5369792854,"l":17805.1233563658,"c":18043.8379125613,"v":593828.185373549,"t":1715623200}
+{"o":18043.8379125613,"h":18219.6753708267,"l":17967.9617386624,"c":18174.8494632134,"v":616263.6282233739,"t":1715626800}
+{"o":18174.8494632134,"h":18280.2284014568,"l":18047.1391838971,"c":18178.0161246607,"v":546505.2797048964,"t":1715630400}
+{"o":18178.0161246607,"h":18255.7699782461,"l":17999.3397634841,"c":18053.8612254296,"v":551870.2998295145,"t":1715634000}
+{"o":18053.8612254296,"h":18098.3456581508,"l":17929.3584824818,"c":17948.3221346433,"v":472709.8709095781,"t":1715637600}
+{"o":17948.3221346433,"h":18120.5509155444,"l":17910.6041582609,"c":18039.2407817181,"v":424769.4930432343,"t":1715641200}
+{"o":18039.2407817181,"h":18117.4977781986,"l":17837.2150001625,"c":17937.0989698887,"v":509449.0233206305,"t":1715644800}
+{"o":17937.0989698887,"h":18092.4966549362,"l":17893.9966632617,"c":18031.632117711,"v":483979.4625117151,"t":1715648400}
+{"o":18031.632117711,"h":18088.958456795,"l":17853.7840866161,"c":17915.2413787235,"v":468107.1761677035,"t":1715652000}
+{"o":17915.2413787235,"h":17940.874501524,"l":17791.2133583917,"c":17864.7278736012,"v":469093.2812102757,"t":1715655600}
+{"o":17864.7278736012,"h":18076.4230009938,"l":17862.9475195407,"c":18073.4003561009,"v":451758.3105898322,"t":1715659200}
+{"o":18073.4003561009,"h":18202.3159777492,"l":18018.481238928,"c":18143.5544782043,"v":491946.2292394937,"t":1715662800}
+{"o":18143.5544782043,"h":18156.2876613486,"l":17555.638325778,"c":17790.7711178597,"v":618345.0484559681,"t":1715666400}
+{"o":17790.7711178597,"h":17926.6925685321,"l":17783.9807402683,"c":17896.7555034392,"v":488961.1316802422,"t":1715670000}
+{"o":17896.7555034392,"h":17906.9145136337,"l":17746.5089004208,"c":17848.6158843279,"v":401221.5785585782,"t":1715673600}
+{"o":17848.6158843279,"h":17997.3275970111,"l":17818.4238328897,"c":17853.933857844,"v":401686.0513075838,"t":1715677200}
+{"o":17853.933857844,"h":17939.5252897675,"l":17756.2123311582,"c":17842.3258780007,"v":453318.8670091855,"t":1715680800}
+{"o":17842.3258780007,"h":18028.1903933188,"l":17827.1525486983,"c":17907.9312071939,"v":592569.766753123,"t":1715684400}
+{"o":17907.9312071939,"h":18131.0735146914,"l":17794.8085916093,"c":17910.8991740664,"v":895206.7577724882,"t":1715688000}
+{"o":17910.8991740664,"h":17956.8069598303,"l":17615.0152635791,"c":17638.9742785799,"v":754371.962138276,"t":1715691600}
+{"o":17638.9742785799,"h":17764.4801848645,"l":17331.5062407549,"c":17529.0309645356,"v":931292.8270683129,"t":1715695200}
+{"o":17529.0309645356,"h":17662.2204992507,"l":17399.4594509462,"c":17452.439946482,"v":671124.4203702302,"t":1715698800}
+{"o":17452.439946482,"h":17514.334607216,"l":17315.6066725442,"c":17485.1815863392,"v":633885.3605786866,"t":1715702400}
+{"o":17485.1815863392,"h":17515.3147915228,"l":17361.6541502191,"c":17455.3703332851,"v":627710.4568571154,"t":1715706000}
+{"o":17455.3703332851,"h":17586.8743583081,"l":17400.6863249061,"c":17570.2304853779,"v":474504.42270574,"t":1715709600}
+{"o":17570.2304853779,"h":17674.0367567802,"l":17536.3036832327,"c":17570.9909358927,"v":422930.7975804906,"t":1715713200}
+{"o":17570.9909358927,"h":17577.1239497888,"l":17445.6982045855,"c":17475.0732028162,"v":406004.9362918552,"t":1715716800}
+{"o":17475.0732028162,"h":17539.3889285233,"l":17388.1956685829,"c":17503.0568969842,"v":369766.6244503971,"t":1715720400}
+{"o":17503.0568969842,"h":17507.8312187048,"l":17375.6795508693,"c":17472.4121631453,"v":346739.8405308591,"t":1715724000}
+{"o":17472.4121631453,"h":17478.1771345198,"l":17329.0042267351,"c":17349.5208751384,"v":364432.013477605,"t":1715727600}
+{"o":17349.5208751384,"h":17538.7369182285,"l":17252.7812057264,"c":17313.6309435384,"v":550144.2441702305,"t":1715731200}
+{"o":17313.6309435384,"h":17513.7097369124,"l":17289.911573023,"c":17454.6498895838,"v":461574.5209065326,"t":1715734800}
+{"o":17454.6498895838,"h":17504.5076481575,"l":17397.1912863328,"c":17472.6974753778,"v":392859.6144369283,"t":1715738400}
+{"o":17472.6974753778,"h":17613.1735584312,"l":17452.9679014019,"c":17592.5989629245,"v":436146.204674152,"t":1715742000}
+{"o":17592.5989629245,"h":17609.6114830565,"l":17510.353065768,"c":17523.1534441896,"v":467372.2002346149,"t":1715745600}
+{"o":17523.1534441896,"h":17660.5838970949,"l":17514.7158144571,"c":17593.3939920014,"v":360652.976126046,"t":1715749200}
+{"o":17593.3939920014,"h":17670.4075174684,"l":17483.4999480305,"c":17567.273063262,"v":447227.2675032784,"t":1715752800}
+{"o":17567.273063262,"h":17663.7858389233,"l":17510.5049033019,"c":17636.9614489793,"v":383439.3207676162,"t":1715756400}
+{"o":17636.9614489793,"h":17675.9446695496,"l":17533.7516811676,"c":17613.4857795983,"v":486103.6127431504,"t":1715760000}
+{"o":17613.4857795983,"h":17845.3453671936,"l":17492.8683703784,"c":17726.6509902299,"v":432049.4255788017,"t":1715763600}
+{"o":17726.6509902299,"h":17810.5186175741,"l":17649.4770982607,"c":17668.9023814474,"v":455874.9282223766,"t":1715767200}
+{"o":17668.9023814474,"h":17709.0895220567,"l":17484.9440732704,"c":17611.2728748483,"v":460496.8169776751,"t":1715770800}
+{"o":17611.2728748483,"h":18285.5790093493,"l":17558.5233581256,"c":18190.262215135,"v":863557.5813790406,"t":1715774400}
+{"o":18190.262215135,"h":18695.3282894695,"l":18116.3012933358,"c":18455.0706281115,"v":926577.3726340171,"t":1715778000}
+{"o":18455.0706281115,"h":18705.2725167983,"l":18388.6695663561,"c":18615.2412487928,"v":742692.3973325553,"t":1715781600}
+{"o":18615.2412487928,"h":18831.911914848,"l":18528.6459226932,"c":18570.8841438696,"v":753805.7669785186,"t":1715785200}
+{"o":18570.8841438696,"h":18764.010793312,"l":18445.9788757617,"c":18698.4002076983,"v":681396.1312388078,"t":1715788800}
+{"o":18698.4002076983,"h":18911.5020140434,"l":18660.489283031,"c":18786.6921003328,"v":547682.5105887373,"t":1715792400}
+{"o":18786.6921003328,"h":18931.9188207046,"l":18642.7933028974,"c":18828.7334973824,"v":556142.3332652908,"t":1715796000}
+{"o":18828.7334973824,"h":18964.8496272162,"l":18711.0683007309,"c":18941.2826750028,"v":594506.520990821,"t":1715799600}
+{"o":18941.2826750028,"h":19167.5959036095,"l":18791.2211361966,"c":19147.1764441331,"v":740585.1138995027,"t":1715803200}
+{"o":19147.1764441331,"h":19185.6973515801,"l":18987.7691639316,"c":19030.2115318449,"v":543405.1429766141,"t":1715806800}
+{"o":19030.2115318449,"h":19139.8311995509,"l":18997.3117961152,"c":19053.2419867522,"v":436242.06336692,"t":1715810400}
+{"o":19053.2419867522,"h":19409.4563965676,"l":19027.0193601992,"c":19368.8568309469,"v":488436.4165132484,"t":1715814000}
+{"o":19368.8568309469,"h":19770.7949515324,"l":19293.1231904727,"c":19739.9433478696,"v":674239.4760804899,"t":1715817600}
+{"o":19739.9433478696,"h":19770.3358692838,"l":19493.2505109441,"c":19578.9108131855,"v":495936.8026717996,"t":1715821200}
+{"o":19578.9108131855,"h":19764.712632369,"l":19570.408177001,"c":19725.6728615118,"v":381973.9623028731,"t":1715824800}
+{"o":19725.6728615118,"h":20022.0151432332,"l":19673.1925329652,"c":19938.0310251614,"v":528501.1400530704,"t":1715828400}
+{"o":19938.0310251614,"h":19981.8658190919,"l":19833.1938684692,"c":19907.7798235827,"v":488368.851223314,"t":1715832000}
+{"o":19907.7798235827,"h":19956.8825112066,"l":19705.9131139611,"c":19758.2150142939,"v":460536.4786057959,"t":1715835600}
+{"o":19758.2150142939,"h":19809.8770270566,"l":19696.2571140312,"c":19759.9984701839,"v":411394.6727132417,"t":1715839200}
+{"o":19759.9984701839,"h":19988.6665133516,"l":19743.821777437,"c":19890.6378216125,"v":404444.6093061651,"t":1715842800}
+{"o":19890.6378216125,"h":19985.6497242714,"l":19805.2393112219,"c":19898.7071905438,"v":336815.3037276754,"t":1715846400}
+{"o":19898.7071905438,"h":20122.1442899587,"l":19766.05428911,"c":20076.9052223104,"v":364974.0190602227,"t":1715850000}
+{"o":20076.9052223104,"h":20083.0594564554,"l":19848.4432817899,"c":19935.6905665293,"v":355954.8388290569,"t":1715853600}
+{"o":19935.6905665293,"h":20026.0352738596,"l":19800.8545363084,"c":20005.1013706247,"v":438521.5965831536,"t":1715857200}
+{"o":20005.1013706247,"h":20047.7799375184,"l":19618.818249078,"c":19762.694068267,"v":566458.7274980453,"t":1715860800}
+{"o":19762.694068267,"h":19971.1730248804,"l":19548.7484909862,"c":19905.0006057848,"v":527644.0781802587,"t":1715864400}
+{"o":19905.0006057848,"h":19972.998758404,"l":19348.7975845151,"c":19371.05862193,"v":617589.867307995,"t":1715868000}
+{"o":19371.05862193,"h":19675.5719295445,"l":19263.989756079,"c":19603.9375816559,"v":626507.7312772259,"t":1715871600}
+{"o":19603.9375816559,"h":19671.1425245879,"l":19256.5526956339,"c":19315.9094684418,"v":649080.8332809574,"t":1715875200}
+{"o":19315.9094684418,"h":19498.9180089944,"l":19129.8824945392,"c":19478.3534877339,"v":650927.7118196537,"t":1715878800}
+{"o":19478.3534877339,"h":19605.1890371394,"l":19336.3471925213,"c":19506.3352822418,"v":479965.2209298758,"t":1715882400}
+{"o":19506.3352822418,"h":19598.6429764527,"l":19429.7211598479,"c":19429.7211598479,"v":465202.1267314267,"t":1715886000}
+{"o":19429.7211598479,"h":19482.651147652,"l":19319.5824608731,"c":19406.6238089704,"v":398679.0501533505,"t":1715889600}
+{"o":19406.6238089704,"h":19482.8371499897,"l":19315.1501686454,"c":19431.1138112019,"v":371019.2407565154,"t":1715893200}
+{"o":19431.1138112019,"h":19480.3499235064,"l":19235.9755212476,"c":19414.7098145526,"v":381368.5287691443,"t":1715896800}
+{"o":19414.7098145526,"h":19504.5450542608,"l":19344.0379098338,"c":19470.7013167338,"v":342285.5393599485,"t":1715900400}
+{"o":19470.7013167338,"h":19835.7580256616,"l":19453.0748650546,"c":19835.4575138386,"v":397507.9777182249,"t":1715904000}
+{"o":19835.4575138386,"h":19844.3435341895,"l":19531.2575563822,"c":19703.674325169,"v":450818.7996119822,"t":1715907600}
+{"o":19703.674325169,"h":19759.1720878755,"l":19575.5441429093,"c":19604.6878315089,"v":395431.6471137491,"t":1715911200}
+{"o":19604.6878315089,"h":19918.9027064676,"l":19524.4489895563,"c":19831.4312969434,"v":453146.1343810805,"t":1715914800}
+{"o":19831.4312969434,"h":19901.3709413518,"l":19664.0225345239,"c":19727.9636629756,"v":472531.5146627079,"t":1715918400}
+{"o":19727.9636629756,"h":20041.70188072,"l":19718.3100787033,"c":19972.6680189733,"v":371301.3248931249,"t":1715922000}
+{"o":19972.6680189733,"h":20471.913039286,"l":19855.7929951638,"c":20373.4484846569,"v":489255.95542709,"t":1715925600}
+{"o":20373.4484846569,"h":20754.9004985828,"l":20354.8194974138,"c":20667.9102784997,"v":504114.2069252718,"t":1715929200}
+{"o":20667.9102784997,"h":20795.9793250797,"l":20504.0835035977,"c":20561.850199962,"v":400163.2441273731,"t":1715932800}
+{"o":20561.850199962,"h":20677.6730505658,"l":20486.4508167603,"c":20523.7971463247,"v":377054.4915915036,"t":1715936400}
+{"o":20523.7971463247,"h":20664.5044973192,"l":20456.7380256227,"c":20661.567615287,"v":312426.6846816552,"t":1715940000}
+{"o":20661.567615287,"h":20672.0005942011,"l":20429.5903160952,"c":20473.741161566,"v":352412.8845276701,"t":1715943600}
+{"o":20473.741161566,"h":20636.5038875964,"l":20266.8863505269,"c":20530.4747416744,"v":466719.6946937992,"t":1715947200}
+{"o":20530.4747416744,"h":20580.0271974983,"l":20296.0644199447,"c":20328.916327711,"v":448605.1768367395,"t":1715950800}
+{"o":20328.916327711,"h":20586.5212061732,"l":20294.9192315302,"c":20578.1988608622,"v":465755.939374736,"t":1715954400}
+{"o":20578.1988608622,"h":20906.360375914,"l":20475.2103759144,"c":20740.4745759187,"v":597659.5626080437,"t":1715958000}
+{"o":20740.4745759187,"h":21050.5126264285,"l":20559.7704771709,"c":20576.2696814994,"v":665770.1943783468,"t":1715961600}
+{"o":20576.2696814994,"h":20641.3550728685,"l":20417.4291256125,"c":20453.068638386,"v":478093.3348301435,"t":1715965200}
+{"o":20453.068638386,"h":20593.1937430416,"l":20262.617268508,"c":20553.7197382476,"v":463572.6759245999,"t":1715968800}
+{"o":20553.7197382476,"h":20641.2536586326,"l":20473.0606950955,"c":20623.4386798715,"v":397102.9006439767,"t":1715972400}
+{"o":20623.4386798715,"h":20663.6063368281,"l":20529.532387287,"c":20593.2806764868,"v":354137.343946901,"t":1715976000}
+{"o":20593.2806764868,"h":20677.7230220473,"l":20466.6442622963,"c":20494.0578073341,"v":329843.3937518862,"t":1715979600}
+{"o":20494.0578073341,"h":20628.0817085676,"l":20459.3538954135,"c":20616.7973736354,"v":337139.6926515514,"t":1715983200}
+{"o":20616.7973736354,"h":20763.9159347511,"l":20519.3122108155,"c":20721.495037058,"v":348820.3028261849,"t":1715986800}
+{"o":20721.495037058,"h":20857.4375828219,"l":20611.5464705976,"c":20815.8376822684,"v":382690.5845696701,"t":1715990400}
+{"o":20815.8376822684,"h":21032.2478848888,"l":20673.0438570492,"c":21000.1172446757,"v":428999.6596409124,"t":1715994000}
+{"o":21000.1172446757,"h":21319.9088150262,"l":20889.6090638132,"c":21131.5434166556,"v":473330.8171019905,"t":1715997600}
+{"o":21131.5434166556,"h":21202.5552281417,"l":21030.1573161609,"c":21161.9375967617,"v":360760.3817366458,"t":1716001200}
+{"o":21161.9375967617,"h":21251.5263487329,"l":21072.860742579,"c":21182.3960527598,"v":286647.9380715354,"t":1716004800}
+{"o":21182.3960527598,"h":21182.3960527598,"l":21043.1010922273,"c":21112.9552037242,"v":280215.9065541441,"t":1716008400}
+{"o":21112.9552037242,"h":21132.2778991095,"l":20997.9512245007,"c":21126.0147009053,"v":332051.4267960909,"t":1716012000}
+{"o":21126.0147009053,"h":21185.5047580359,"l":21027.3809675666,"c":21063.1922676726,"v":311151.9148316878,"t":1716015600}
+{"o":21063.1922676726,"h":21210.2853313761,"l":21031.983778528,"c":21186.8911338984,"v":328958.2665786349,"t":1716019200}
+{"o":21186.8911338984,"h":21456.5838751011,"l":21116.3796858041,"c":21392.9488655869,"v":370164.8907828208,"t":1716022800}
+{"o":21392.9488655869,"h":21500.0510505705,"l":21313.4254475055,"c":21416.2365027562,"v":359620.9004751033,"t":1716026400}
+{"o":21416.2365027562,"h":21520.4698442448,"l":21287.5397337664,"c":21318.4078832322,"v":362344.6847691194,"t":1716030000}
+{"o":21318.4078832322,"h":21345.535940682,"l":21160.9362062725,"c":21195.5284550212,"v":451331.7874944499,"t":1716033600}
+{"o":21195.5284550212,"h":21383.0164307741,"l":21145.5304493641,"c":21208.3390580279,"v":636833.9696123247,"t":1716037200}
+{"o":21208.3390580279,"h":21268.2297769303,"l":20994.1765196631,"c":21059.8843939668,"v":637882.6139553634,"t":1716040800}
+{"o":21059.8843939668,"h":21142.9420745244,"l":20956.1679106651,"c":21076.7676926025,"v":551398.6313892417,"t":1716044400}
+{"o":21076.7676926025,"h":21192.7197545292,"l":20806.2765513407,"c":20844.3741173681,"v":543614.1451687826,"t":1716048000}
+{"o":20844.3741173681,"h":20996.1622410202,"l":20818.789967813,"c":20944.6435700188,"v":455679.6755475033,"t":1716051600}
+{"o":20944.6435700188,"h":21053.3642618164,"l":20901.5889480658,"c":20969.2385516833,"v":392722.5876584686,"t":1716055200}
+{"o":20969.2385516833,"h":21075.1134232888,"l":20918.7319516749,"c":21042.9505285098,"v":430085.9931550193,"t":1716058800}
+{"o":21042.9505285098,"h":21203.6167979282,"l":21030.0062773759,"c":21165.0486319035,"v":467411.336978622,"t":1716062400}
+{"o":21165.0486319035,"h":21245.0516454547,"l":21020.2350010572,"c":21077.8628001993,"v":454610.6662948114,"t":1716066000}
+{"o":21077.8628001993,"h":21150.0059235436,"l":20937.0769214878,"c":21039.1371608096,"v":393487.2582211256,"t":1716069600}
+{"o":21039.1371608096,"h":21119.6595288065,"l":20976.3049077083,"c":21077.051375443,"v":342484.2578643712,"t":1716073200}
+{"o":21077.051375443,"h":21200.2806073725,"l":21016.4923514186,"c":21156.0816386704,"v":314844.9842818327,"t":1716076800}
+{"o":21156.0816386704,"h":21272.2651262451,"l":21097.73904418,"c":21162.3891365018,"v":331335.9710669487,"t":1716080400}
+{"o":21162.3891365018,"h":21325.4055201988,"l":21135.0684174261,"c":21292.6121745725,"v":351596.3200724355,"t":1716084000}
+{"o":21292.6121745725,"h":21399.916286404,"l":21200.4638129547,"c":21302.1037746319,"v":337626.2414215882,"t":1716087600}
+{"o":21302.1037746319,"h":21343.4533201531,"l":21163.1116219585,"c":21322.8260573663,"v":310867.275140838,"t":1716091200}
+{"o":21322.8260573663,"h":21434.3061446562,"l":21242.53037132,"c":21256.7004705488,"v":304821.0608148266,"t":1716094800}
+{"o":21256.7004705488,"h":21306.5787031324,"l":21080.0411264772,"c":21155.6435841436,"v":297546.517471339,"t":1716098400}
+{"o":21155.6435841436,"h":21287.4771552922,"l":21062.5510148956,"c":21282.22046611,"v":303283.8708605787,"t":1716102000}
+{"o":21282.22046611,"h":21332.5494944173,"l":21141.2262762329,"c":21171.7439542148,"v":333840.567063057,"t":1716105600}
+{"o":21171.7439542148,"h":21251.0801858497,"l":21009.6916691624,"c":21141.3601706639,"v":333301.453366729,"t":1716109200}
+{"o":21141.3601706639,"h":21290.871488031,"l":21055.8581330526,"c":21096.0221993594,"v":321963.4270028717,"t":1716112800}
+{"o":21096.0221993594,"h":21117.3341582175,"l":20874.306034634,"c":20970.474528504,"v":366654.0332603045,"t":1716116400}
+{"o":20970.474528504,"h":21032.2775236092,"l":20652.1698078969,"c":20671.9650344399,"v":358838.2466240202,"t":1716120000}
+{"o":20671.9650344399,"h":20715.1717214601,"l":20438.857829557,"c":20630.41808882,"v":414475.0900468919,"t":1716123600}
+{"o":20630.41808882,"h":20707.1313780971,"l":20467.1962017901,"c":20508.7026852568,"v":370711.9926090756,"t":1716127200}
+{"o":20508.7026852568,"h":20588.5821161799,"l":20300.1724898156,"c":20571.0289579372,"v":352910.0213492063,"t":1716130800}
+{"o":20571.0289579372,"h":20630.9500904262,"l":20442.9919754276,"c":20530.7194538668,"v":388403.9942943541,"t":1716134400}
+{"o":20530.7194538668,"h":20982.1887923651,"l":20484.8047175676,"c":20778.0596313443,"v":425737.7945797379,"t":1716138000}
+{"o":20778.0596313443,"h":20873.4346961108,"l":20611.0850228848,"c":20640.7852470946,"v":363511.7228326868,"t":1716141600}
+{"o":20640.7852470946,"h":20805.9956594901,"l":20585.2299638037,"c":20699.7187320734,"v":477588.8713608694,"t":1716145200}
+{"o":20699.7187320734,"h":20851.6052281929,"l":20644.106065619,"c":20795.9814539405,"v":340493.3670195458,"t":1716148800}
+{"o":20795.9814539405,"h":20845.739478305,"l":20568.5567097336,"c":20779.8136097767,"v":338315.9883281634,"t":1716152400}
+{"o":20779.8136097767,"h":20974.4107738307,"l":20703.6058380903,"c":20944.7035885415,"v":362459.1714425386,"t":1716156000}
+{"o":20944.7035885415,"h":20959.6716116024,"l":20654.37446492,"c":20759.0398715474,"v":330727.7982535551,"t":1716159600}
+{"o":20759.0398715474,"h":20858.6478250821,"l":20632.6994642216,"c":20804.9620894156,"v":370442.3354018507,"t":1716163200}
+{"o":20804.9620894156,"h":20876.0898839791,"l":20467.9335053348,"c":20832.6446295582,"v":485673.1269168193,"t":1716166800}
+{"o":20832.6446295582,"h":21155.6437676706,"l":20769.9063445367,"c":21109.9833445237,"v":397646.0072642225,"t":1716170400}
+{"o":21109.9833445237,"h":21194.5299440331,"l":21008.618515121,"c":21035.7161245899,"v":390681.2340962873,"t":1716174000}
+{"o":21035.7161245899,"h":21450.2026215476,"l":20984.9641818754,"c":21448.2648944213,"v":465985.7790485854,"t":1716177600}
+{"o":21448.2648944213,"h":21807.7105496215,"l":21406.5000321569,"c":21781.6408903581,"v":550483.5581719853,"t":1716181200}
+{"o":21781.6408903581,"h":21823.8162300223,"l":21402.4441841122,"c":21509.3754705442,"v":441428.3971121128,"t":1716184800}
+{"o":21509.3754705442,"h":21824.6064878155,"l":21447.8450869008,"c":21753.4471945805,"v":372025.2000993484,"t":1716188400}
+{"o":21753.4471945805,"h":21895.8486983804,"l":21642.7983758377,"c":21692.7334933891,"v":384162.1979079692,"t":1716192000}
+{"o":21692.7334933891,"h":21788.4386775644,"l":21579.0833598792,"c":21604.7612610707,"v":364662.6225830074,"t":1716195600}
+{"o":21604.7612610707,"h":21811.2543203277,"l":21453.376507848,"c":21712.2278757137,"v":444045.5084455661,"t":1716199200}
+{"o":21712.2278757137,"h":21870.6604433508,"l":21682.3888208184,"c":21709.3991825822,"v":371237.8530550055,"t":1716202800}
+{"o":21709.3991825822,"h":21795.5214597189,"l":21576.8691619436,"c":21648.0295872962,"v":366114.5068988225,"t":1716206400}
+{"o":21648.0295872962,"h":21733.6257683535,"l":21508.9754145723,"c":21658.5725355082,"v":411853.6617762642,"t":1716210000}
+{"o":21658.5725355082,"h":21666.265941335,"l":21413.1167888609,"c":21533.5085019959,"v":467919.2697298383,"t":1716213600}
+{"o":21533.5085019959,"h":21921.896424368,"l":21440.2855387304,"c":21870.1386988384,"v":478281.0656144017,"t":1716217200}
+{"o":21870.1386988384,"h":22118.3379311752,"l":21761.0658272784,"c":21987.9522911762,"v":631364.4944899428,"t":1716220800}
+{"o":21987.9522911762,"h":22195.2117776897,"l":21905.7608058945,"c":22181.093548493,"v":510486.2889716423,"t":1716224400}
+{"o":22181.093548493,"h":22200.111805545,"l":21925.3007665398,"c":22012.9245617001,"v":476482.5372593001,"t":1716228000}
+{"o":22012.9245617001,"h":23001.3835459866,"l":21929.4611299228,"c":22885.7582132987,"v":803169.4235273977,"t":1716231600}
+{"o":22885.7582132987,"h":22927.2160664543,"l":22382.9004525615,"c":22415.7220425172,"v":795137.0844678812,"t":1716235200}
+{"o":22415.7220425172,"h":22655.5130711046,"l":22270.5123694537,"c":22587.1834541399,"v":585377.922881489,"t":1716238800}
+{"o":22587.1834541399,"h":22814.5768923527,"l":22526.6791176216,"c":22685.3228853141,"v":572689.2336966287,"t":1716242400}
+{"o":22685.3228853141,"h":22938.9421975998,"l":22526.8670878395,"c":22816.6252842332,"v":538306.3971224043,"t":1716246000}
+{"o":22816.6252842332,"h":23113.9150096483,"l":22645.3251132272,"c":22730.5168609245,"v":619318.3846028384,"t":1716249600}
+{"o":22730.5168609245,"h":22730.5168609245,"l":22418.938567155,"c":22582.5755018488,"v":492848.3258478489,"t":1716253200}
+{"o":22582.5755018488,"h":22623.7144832303,"l":22338.4148566544,"c":22388.4101629443,"v":373426.128316957,"t":1716256800}
+{"o":22388.4101629443,"h":22588.117291629,"l":22357.4908630011,"c":22498.8914743858,"v":303691.5396685825,"t":1716260400}
+{"o":22498.8914743858,"h":22614.7867051565,"l":22289.9203982599,"c":22289.9203982599,"v":327380.6631759278,"t":1716264000}
+{"o":22289.9203982599,"h":22374.4992832827,"l":22156.1005643207,"c":22253.2897694161,"v":328009.4550721354,"t":1716267600}
+{"o":22253.2897694161,"h":22438.4541928687,"l":22178.8117951122,"c":22237.929219292,"v":366452.1037285514,"t":1716271200}
+{"o":22237.929219292,"h":22320.7577430956,"l":22014.6005886338,"c":22153.1085470432,"v":299968.5384014281,"t":1716274800}
+{"o":22153.1085470432,"h":22260.551096433,"l":22086.9767089081,"c":22190.6937275461,"v":245453.0868431068,"t":1716278400}
+{"o":22190.6937275461,"h":22419.1890926293,"l":22126.5981894013,"c":22368.1728208139,"v":338342.3250617319,"t":1716282000}
+{"o":22368.1728208139,"h":22542.6163950722,"l":22282.1821965225,"c":22316.7451003721,"v":320000.7599689976,"t":1716285600}
+{"o":22316.7451003721,"h":22396.8414518227,"l":22035.3063224044,"c":22049.8723319656,"v":362599.4635372854,"t":1716289200}
+{"o":22049.8723319656,"h":22114.0504124278,"l":21872.788456828,"c":22021.169388023,"v":476180.0989164974,"t":1716292800}
+{"o":22021.169388023,"h":22164.9408396814,"l":21794.2916568633,"c":21861.1252320854,"v":521956.0037520187,"t":1716296400}
+{"o":21861.1252320854,"h":21992.2609283058,"l":21633.5276754043,"c":21661.0807327222,"v":494053.2142524726,"t":1716300000}
+{"o":21661.0807327222,"h":21814.205958679,"l":21498.1300988149,"c":21587.4308431796,"v":535829.4847534754,"t":1716303600}
+{"o":21587.4308431796,"h":21853.5420121347,"l":21528.9870679501,"c":21550.227136199,"v":512973.3161875521,"t":1716307200}
+{"o":21550.227136199,"h":21765.9131588632,"l":21511.2330327463,"c":21685.4718276655,"v":452964.7364310195,"t":1716310800}
+{"o":21685.4718276655,"h":21752.8723235581,"l":21540.9408684821,"c":21689.0412347041,"v":393239.2556953015,"t":1716314400}
+{"o":21689.0412347041,"h":21714.1291172738,"l":21304.7932693426,"c":21403.4390587176,"v":396369.1178079504,"t":1716318000}
+{"o":21403.4390587176,"h":21780.6254887595,"l":21397.8033000612,"c":21754.0029445659,"v":386595.1744726477,"t":1716321600}
+{"o":21754.0029445659,"h":21812.5052804633,"l":21549.0129817727,"c":21783.1825245479,"v":369058.6566412507,"t":1716325200}
+{"o":21783.1825245479,"h":21834.7217023096,"l":21702.8320595537,"c":21814.2224953852,"v":405660.1286502724,"t":1716328800}
+{"o":21814.2224953852,"h":21831.4605856854,"l":21749.4623244191,"c":21773.9069530646,"v":344384.9076318898,"t":1716332400}
+{"o":21773.9069530646,"h":21926.9229440223,"l":21711.2280266443,"c":21723.8586824393,"v":351243.715431985,"t":1716336000}
+{"o":21723.8586824393,"h":21862.1780249582,"l":21696.1555576944,"c":21815.6539948248,"v":338099.6482878208,"t":1716339600}
+{"o":21815.6539948248,"h":21817.4886101134,"l":21665.8707349416,"c":21725.2244151366,"v":342922.6561547937,"t":1716343200}
+{"o":21725.2244151366,"h":21779.222456659,"l":21558.3528516191,"c":21738.1953817448,"v":325083.2281622605,"t":1716346800}
+{"o":21738.1953817448,"h":21787.3018973035,"l":21390.8173584109,"c":21656.729635172,"v":355325.0639770628,"t":1716350400}
+{"o":21656.729635172,"h":22185.3900452178,"l":21552.3691095189,"c":22161.9999923599,"v":427388.725782146,"t":1716354000}
+{"o":22161.9999923599,"h":22336.4327830033,"l":22141.5811984799,"c":22178.7971961738,"v":388970.2212380069,"t":1716357600}
+{"o":22178.7971961738,"h":22241.1425551891,"l":21936.4049700009,"c":21993.1601604325,"v":301035.4190294881,"t":1716361200}
+{"o":21993.1601604325,"h":22073.1384273723,"l":21820.5306575895,"c":22060.9530377376,"v":347903.3789735784,"t":1716364800}
+{"o":22060.9530377376,"h":22103.3774505773,"l":21889.6964317427,"c":22079.4119395514,"v":297554.2197361643,"t":1716368400}
+{"o":22079.4119395514,"h":22138.0303910168,"l":22004.6584191974,"c":22129.6535697919,"v":336097.0720986923,"t":1716372000}
+{"o":22129.6535697919,"h":22156.4408393511,"l":21780.3218373889,"c":21780.3218373889,"v":356560.1520797267,"t":1716375600}
+{"o":21780.3218373889,"h":21974.8326680447,"l":21537.5144664801,"c":21629.8806547444,"v":529777.0189227889,"t":1716379200}
+{"o":21629.8806547444,"h":21970.7176038495,"l":21629.8806547444,"c":21970.7176038495,"v":484280.9675976069,"t":1716382800}
+{"o":21970.7176038495,"h":22310.7834181635,"l":21839.5195025022,"c":22219.5311238422,"v":656292.65919248,"t":1716386400}
+{"o":22219.5311238422,"h":22325.20645111,"l":21966.6916192093,"c":22155.1020696339,"v":700095.6157977789,"t":1716390000}
+{"o":22155.1020696339,"h":22408.6259155442,"l":22008.4436564307,"c":22119.5121104465,"v":681042.1990263803,"t":1716393600}
+{"o":22119.5121104465,"h":22275.5370572263,"l":21942.112578266,"c":21980.685308292,"v":600077.7599164568,"t":1716397200}
+{"o":21980.685308292,"h":22031.1494586774,"l":21687.0718859198,"c":21881.8363847565,"v":526584.6669711387,"t":1716400800}
+{"o":21881.8363847565,"h":21902.4665856203,"l":21724.8466642716,"c":21773.6666948049,"v":468587.0939943814,"t":1716404400}
+{"o":21773.6666948049,"h":21953.2225604148,"l":21651.9406605552,"c":21684.4973160405,"v":473909.059966632,"t":1716408000}
+{"o":21684.4973160405,"h":22068.8381957889,"l":21579.2390472273,"c":22010.3816581575,"v":479359.1128172513,"t":1716411600}
+{"o":22010.3816581575,"h":22044.6595342892,"l":21675.5602032781,"c":21693.8280567778,"v":414863.9032044084,"t":1716415200}
+{"o":21693.8280567778,"h":21693.8280567778,"l":21477.3308694352,"c":21614.0538873303,"v":358781.1638799353,"t":1716418800}
+{"o":21614.0538873303,"h":21794.3482443917,"l":21604.2334953529,"c":21644.8225263474,"v":350604.672984353,"t":1716422400}
+{"o":21644.8225263474,"h":21766.302809236,"l":21451.1960425945,"c":21690.6847300992,"v":386982.4970174234,"t":1716426000}
+{"o":21690.6847300992,"h":21829.6264393739,"l":21651.3465518214,"c":21829.6264393739,"v":340656.4782539421,"t":1716429600}
+{"o":21829.6264393739,"h":21893.5713968036,"l":21729.5402732333,"c":21819.0700149736,"v":392761.0961551233,"t":1716433200}
+{"o":21819.0700149736,"h":21840.0159212185,"l":21622.3707960517,"c":21680.4787964764,"v":323755.6262204893,"t":1716436800}
+{"o":21680.4787964764,"h":21722.0856794565,"l":21635.3428696358,"c":21674.5155521909,"v":307601.9398809675,"t":1716440400}
+{"o":21674.5155521909,"h":21733.907449801,"l":21527.6548338814,"c":21716.8136785292,"v":303713.5595483453,"t":1716444000}
+{"o":21716.8136785292,"h":21738.8438044971,"l":21575.9082492909,"c":21652.6682434048,"v":317063.5648286647,"t":1716447600}
+{"o":21652.6682434048,"h":21713.3980012356,"l":21592.4330936119,"c":21709.4264253388,"v":296908.2504812145,"t":1716451200}
+{"o":21709.4264253388,"h":21732.1280719429,"l":21509.3366685573,"c":21546.0479569947,"v":324259.8891505212,"t":1716454800}
+{"o":21546.0479569947,"h":21590.4115409611,"l":21189.5012576563,"c":21230.5719443263,"v":396228.6987832622,"t":1716458400}
+{"o":21230.5719443263,"h":21482.5751257534,"l":21209.3997488911,"c":21465.2209595518,"v":419208.8825975849,"t":1716462000}
+{"o":21465.2209595518,"h":21640.0240863877,"l":20966.9897820115,"c":21106.9729823026,"v":595915.9867038344,"t":1716465600}
+{"o":21106.9729823026,"h":21212.8393846869,"l":20648.6495592871,"c":20911.2528063552,"v":688074.4522152361,"t":1716469200}
+{"o":20911.2528063552,"h":21067.2520979682,"l":20792.194085162,"c":20805.6211160695,"v":486192.7078881633,"t":1716472800}
+{"o":20805.6211160695,"h":21162.4044724047,"l":20792.1542746665,"c":21082.8411529783,"v":450197.2602326812,"t":1716476400}
+{"o":21082.8411529783,"h":21175.3544468697,"l":21013.9353073443,"c":21168.3181575561,"v":393992.8075519465,"t":1716480000}
+{"o":21168.3181575561,"h":21401.8910278837,"l":21020.6274439837,"c":21020.6274439837,"v":413487.9188794078,"t":1716483600}
+{"o":21020.6274439837,"h":21083.8294552376,"l":20805.3014603039,"c":20981.9895620846,"v":557431.0014899084,"t":1716487200}
+{"o":20981.9895620846,"h":21051.5651351718,"l":20824.9027146496,"c":20851.4182258291,"v":411475.9831185204,"t":1716490800}
+{"o":20851.4182258291,"h":21073.8285229818,"l":20299.1094828803,"c":21031.0533573162,"v":782140.7074976986,"t":1716494400}
+{"o":21031.0533573162,"h":22223.9212784114,"l":20964.5649251596,"c":21845.00010233,"v":1118124.2736751228,"t":1716498000}
+{"o":21845.00010233,"h":21918.9865125058,"l":21478.4715264037,"c":21520.2370109095,"v":478361.5354804356,"t":1716501600}
+{"o":21520.2370109095,"h":21601.677846477,"l":21365.9838910556,"c":21525.3979018462,"v":404846.300976364,"t":1716505200}
+{"o":21525.3979018462,"h":21525.3979018462,"l":21276.4523294295,"c":21301.2672475158,"v":388196.3290979881,"t":1716508800}
+{"o":21301.2672475158,"h":21301.2672475158,"l":21126.4938966952,"c":21131.7987416728,"v":298368.9633445304,"t":1716512400}
+{"o":21131.7987416728,"h":21246.7595304373,"l":20965.4827214913,"c":21119.335624281,"v":345367.5066163332,"t":1716516000}
+{"o":21119.335624281,"h":21162.5808632426,"l":20955.9769223565,"c":21013.9262901687,"v":375569.0268410437,"t":1716519600}
+{"o":21013.9262901687,"h":21013.9262901687,"l":20642.7180597824,"c":20658.571540525,"v":301050.0924212675,"t":1716523200}
+{"o":20658.571540525,"h":20658.9711342978,"l":20305.6191639115,"c":20447.1393847159,"v":405096.7630535034,"t":1716526800}
+{"o":20447.1393847159,"h":20539.2887813085,"l":20233.3768648454,"c":20330.4824956771,"v":458335.8839233631,"t":1716530400}
+{"o":20330.4824956771,"h":20424.1035976607,"l":20182.5563585899,"c":20292.6306200943,"v":382622.5136673945,"t":1716534000}
+{"o":20292.6306200943,"h":20318.8587314008,"l":19861.2368438526,"c":20200.5909650313,"v":440885.3547653617,"t":1716537600}
+{"o":20200.5909650313,"h":20281.9292954626,"l":20083.0222137894,"c":20261.3939722685,"v":352661.9006076584,"t":1716541200}
+{"o":20261.3939722685,"h":20288.2346593996,"l":20140.3697093594,"c":20202.7976695601,"v":332336.1516392031,"t":1716544800}
+{"o":20202.7976695601,"h":20343.5766152847,"l":20172.3098176896,"c":20307.7490318923,"v":325116.3713873636,"t":1716548400}
+{"o":20307.7490318923,"h":20483.2668091485,"l":20284.3265874468,"c":20366.155602385,"v":350758.085651524,"t":1716552000}
+{"o":20366.155602385,"h":20441.0298813553,"l":20190.4354974067,"c":20217.9913663424,"v":510826.8409185617,"t":1716555600}
+{"o":20217.9913663424,"h":20570.5986011707,"l":20170.9764843882,"c":20455.4266861053,"v":545041.9043266146,"t":1716559200}
+{"o":20455.4266861053,"h":20651.1555806153,"l":20366.0773782782,"c":20435.2209017566,"v":630276.8197984954,"t":1716562800}
+{"o":20435.2209017566,"h":20443.3017099829,"l":20128.8084340363,"c":20247.7374560297,"v":434906.5884190891,"t":1716566400}
+{"o":20247.7374560297,"h":20596.2806270909,"l":20193.8028038762,"c":20596.2806270909,"v":424539.6670905934,"t":1716570000}
+{"o":20596.2806270909,"h":20807.9952940274,"l":20551.351514063,"c":20609.7410996289,"v":436229.8087433896,"t":1716573600}
+{"o":20609.7410996289,"h":20650.6622932216,"l":20488.1831747048,"c":20564.0170188616,"v":391158.9398545232,"t":1716577200}
+{"o":20564.0170188616,"h":20618.724085245,"l":20474.2940067889,"c":20528.4257374766,"v":370729.8575406834,"t":1716580800}
+{"o":20528.4257374766,"h":20590.9214508704,"l":20391.1923550714,"c":20466.9211026465,"v":360078.8295496327,"t":1716584400}
+{"o":20466.9211026465,"h":20510.4455741332,"l":20370.1591389948,"c":20443.6081384234,"v":300549.6253772685,"t":1716588000}
+{"o":20443.6081384234,"h":20542.2889731219,"l":20420.1114442967,"c":20492.5188872419,"v":319308.0346702327,"t":1716591600}
+{"o":20492.5188872419,"h":20492.5188872419,"l":20294.6987131661,"c":20315.3280103625,"v":359278.7146812548,"t":1716595200}
+{"o":20315.3280103625,"h":20567.3797048922,"l":20278.9396120914,"c":20505.2485009785,"v":439540.033131408,"t":1716598800}
+{"o":20505.2485009785,"h":20737.7997603655,"l":20497.1134759683,"c":20665.8640499125,"v":385784.276628872,"t":1716602400}
+{"o":20665.8640499125,"h":20715.9265648315,"l":20545.1024517996,"c":20715.0843389871,"v":358255.97151039,"t":1716606000}
+{"o":20715.0843389871,"h":20773.7176792841,"l":20647.2845141727,"c":20755.9402000828,"v":358521.9094599205,"t":1716609600}
+{"o":20755.9402000828,"h":20757.6981517263,"l":20623.1611208422,"c":20704.6932491439,"v":330555.5123244604,"t":1716613200}
+{"o":20704.6932491439,"h":20707.1680437791,"l":20568.0291745437,"c":20575.8283067635,"v":303743.2861394083,"t":1716616800}
+{"o":20575.8283067635,"h":20703.7833929715,"l":20545.1182306803,"c":20660.9612801622,"v":340453.4871467232,"t":1716620400}
+{"o":20660.9612801622,"h":20760.8676536864,"l":20572.7906538335,"c":20618.7191213938,"v":349307.9705240307,"t":1716624000}
+{"o":20618.7191213938,"h":20751.358542282,"l":20568.9037972273,"c":20708.3072490405,"v":362709.9453949195,"t":1716627600}
+{"o":20708.3072490405,"h":20808.6775527482,"l":20638.2875948695,"c":20769.9017843861,"v":307781.4518041518,"t":1716631200}
+{"o":20769.9017843861,"h":20825.9016627478,"l":20600.2529197442,"c":20603.199149451,"v":289300.1337118573,"t":1716634800}
+{"o":20603.199149451,"h":20643.9247045777,"l":20485.7274649656,"c":20523.8207084009,"v":309703.1451540214,"t":1716638400}
+{"o":20523.8207084009,"h":20579.9558703153,"l":20367.5119597458,"c":20410.1615220895,"v":412776.1119037274,"t":1716642000}
+{"o":20410.1615220895,"h":20603.0221222069,"l":20409.1805954684,"c":20556.5143752162,"v":314967.4942058125,"t":1716645600}
+{"o":20556.5143752162,"h":20628.8021693141,"l":20480.805310993,"c":20515.6987465226,"v":358115.0200300355,"t":1716649200}
+{"o":20515.6987465226,"h":20535.1104219703,"l":20401.2767878988,"c":20410.9723022774,"v":329606.6002426443,"t":1716652800}
+{"o":20410.9723022774,"h":20501.162225136,"l":20361.6373417908,"c":20367.8321182014,"v":333482.1969321315,"t":1716656400}
+{"o":20367.8321182014,"h":20460.7281281051,"l":20335.2760891536,"c":20460.7281281051,"v":337596.6427271495,"t":1716660000}
+{"o":20460.7281281051,"h":20496.0014441417,"l":20384.3290998955,"c":20427.8417924188,"v":402796.7717860515,"t":1716663600}
+{"o":20427.8417924188,"h":20470.656085131,"l":20346.0576341262,"c":20403.5000838689,"v":334563.861305237,"t":1716667200}
+{"o":20403.5000838689,"h":20467.6540965751,"l":20398.4116383246,"c":20454.1956877607,"v":295928.6308404664,"t":1716670800}
+{"o":20454.1956877607,"h":20519.754559835,"l":20411.0080821333,"c":20502.8114712694,"v":289689.1533415564,"t":1716674400}
+{"o":20502.8114712694,"h":20598.8868181419,"l":20501.4601839755,"c":20563.6763803742,"v":420423.1518473694,"t":1716678000}
+{"o":20563.6763803742,"h":20563.6763803742,"l":20467.7198608759,"c":20467.7198608759,"v":451240.7016293777,"t":1716681600}
+{"o":20467.7198608759,"h":20542.3988074905,"l":20349.6840344338,"c":20368.0724988535,"v":464922.8187338266,"t":1716685200}
+{"o":20368.0724988535,"h":20394.8443157627,"l":20157.6869257154,"c":20253.5106364751,"v":479387.0922518968,"t":1716688800}
+{"o":20253.5106364751,"h":20331.475980657,"l":20131.9137309081,"c":20309.2723129053,"v":387579.5451102858,"t":1716692400}
+{"o":20309.2723129053,"h":20309.2723129053,"l":20160.1340207523,"c":20233.5056682455,"v":316338.0669430862,"t":1716696000}
+{"o":20233.5056682455,"h":20361.7605996656,"l":20150.9805330688,"c":20361.7605996656,"v":300620.7290750647,"t":1716699600}
+{"o":20361.7605996656,"h":20395.4340903445,"l":20262.4312922117,"c":20283.8763244541,"v":265192.1390714669,"t":1716703200}
+{"o":20283.8763244541,"h":20368.9385021974,"l":20109.3166791674,"c":20199.2951549517,"v":337464.8577485479,"t":1716706800}
+{"o":20199.2951549517,"h":20263.8303585826,"l":20021.7836694798,"c":20067.2898793483,"v":380417.9205843866,"t":1716710400}
+{"o":20067.2898793483,"h":20107.1977508562,"l":19814.1948392786,"c":19904.8604473375,"v":384941.4349545882,"t":1716714000}
+{"o":19904.8604473375,"h":20063.1708477567,"l":19904.7000794465,"c":20063.1708477567,"v":310313.4195246393,"t":1716717600}
+{"o":20063.1708477567,"h":20098.7118908172,"l":19953.9737504073,"c":20024.3568774818,"v":322647.3001166646,"t":1716721200}
+{"o":20024.3568774818,"h":20039.1148727542,"l":19905.6142183096,"c":19979.9487796736,"v":345235.3571972029,"t":1716724800}
+{"o":19979.9487796736,"h":20127.9012782708,"l":19942.9134076033,"c":20127.9012782708,"v":303517.041142194,"t":1716728400}
+{"o":20127.9012782708,"h":20197.2998842753,"l":20008.6715902732,"c":20188.5363214277,"v":474481.2932680181,"t":1716732000}
+{"o":20188.5363214277,"h":20248.7613273138,"l":19840.4127751765,"c":19898.6334806133,"v":474285.3195642623,"t":1716735600}
+{"o":19898.6334806133,"h":19967.2502404414,"l":19816.8219450836,"c":19914.1818257968,"v":428340.066516288,"t":1716739200}
+{"o":19914.1818257968,"h":19930.2945376025,"l":19756.843442802,"c":19791.6349029759,"v":390100.1381489409,"t":1716742800}
+{"o":19791.6349029759,"h":19828.3221784086,"l":19676.3807457174,"c":19762.228333106,"v":479113.8661335017,"t":1716746400}
+{"o":19762.228333106,"h":19875.5191961074,"l":19732.8114887353,"c":19866.8496420609,"v":444940.052724136,"t":1716750000}
+{"o":19866.8496420609,"h":19882.6981483823,"l":19774.4344360907,"c":19800.4639918617,"v":483375.5763864859,"t":1716753600}
+{"o":19800.4639918617,"h":19944.3150182761,"l":19677.1271727856,"c":19944.3150182761,"v":646349.8273933697,"t":1716757200}
+{"o":19944.3150182761,"h":20052.7506287946,"l":19912.2800719274,"c":19988.9469534502,"v":804977.0958574087,"t":1716760800}
+{"o":19988.9469534502,"h":20011.036134053,"l":19872.3077368988,"c":19947.4348557746,"v":535486.3248076272,"t":1716764400}
+{"o":19947.4348557746,"h":20288.5926238919,"l":19943.4903927985,"c":20211.2633011613,"v":462658.4998381141,"t":1716768000}
+{"o":20211.2633011613,"h":20346.8936710883,"l":20141.7490833881,"c":20238.6107108208,"v":422429.2792348369,"t":1716771600}
+{"o":20238.6107108208,"h":20270.2393838398,"l":20031.2815324582,"c":20059.5018927693,"v":482255.1956029687,"t":1716775200}
+{"o":20059.5018927693,"h":20297.4542542898,"l":20039.951048019,"c":20191.8982846268,"v":389775.8399532757,"t":1716778800}
+{"o":20191.8982846268,"h":20320.3417456854,"l":20190.0298835667,"c":20237.1639134721,"v":468116.8527806049,"t":1716782400}
+{"o":20237.1639134721,"h":20297.3726569723,"l":20017.9017164945,"c":20113.4435134772,"v":408504.7333576517,"t":1716786000}
+{"o":20113.4435134772,"h":20217.4854690677,"l":20097.7900631491,"c":20097.8794857887,"v":379185.4957553837,"t":1716789600}
+{"o":20097.8794857887,"h":20221.7334715604,"l":20036.0876292555,"c":20217.270318252,"v":363069.2008403222,"t":1716793200}
+{"o":20217.270318252,"h":20356.031405846,"l":20168.6600900772,"c":20206.1386728939,"v":400262.1756530204,"t":1716796800}
+{"o":20206.1386728939,"h":20279.0110150335,"l":20153.1667352807,"c":20251.8728875107,"v":379538.3175423137,"t":1716800400}
+{"o":20251.8728875107,"h":20321.5193206899,"l":20180.6662776684,"c":20319.8425585028,"v":385735.2427008951,"t":1716804000}
+{"o":20319.8425585028,"h":20514.4764816463,"l":20287.0442357873,"c":20466.865375251,"v":404305.5005227072,"t":1716807600}
+{"o":20466.865375251,"h":20518.679141992,"l":20358.8352296031,"c":20366.5040783644,"v":443174.4916148812,"t":1716811200}
+{"o":20366.5040783644,"h":20641.4299797285,"l":20366.5040783644,"c":20573.9369893773,"v":617009.9857116106,"t":1716814800}
+{"o":20573.9369893773,"h":20659.3321929799,"l":20464.9840967821,"c":20644.2877240641,"v":725979.31196291,"t":1716818400}
+{"o":20644.2877240641,"h":20928.4048923724,"l":20618.2983908174,"c":20888.2919233029,"v":642450.7138251553,"t":1716822000}
+{"o":20888.2919233029,"h":21007.1581045315,"l":20820.0947421991,"c":20922.3348905823,"v":878847.0567323739,"t":1716825600}
+{"o":20922.3348905823,"h":21027.7731536424,"l":20895.8633746884,"c":20901.9989504512,"v":764077.5854058147,"t":1716829200}
+{"o":20901.9989504512,"h":20964.472790932,"l":20773.968654159,"c":20773.968654159,"v":552068.9050556952,"t":1716832800}
+{"o":20773.968654159,"h":20855.9329168668,"l":20386.1962236625,"c":20577.2950826793,"v":625247.8931347585,"t":1716836400}
+{"o":20577.2950826793,"h":20836.9000401919,"l":20560.0641639657,"c":20820.3633626909,"v":544407.4734440402,"t":1716840000}
+{"o":20820.3633626909,"h":20893.2545710668,"l":20756.8410340759,"c":20816.9091861746,"v":405051.2124466087,"t":1716843600}
+{"o":20816.9091861746,"h":21016.4733454576,"l":20771.5017173012,"c":20892.9288614091,"v":514944.7745227813,"t":1716847200}
+{"o":20892.9288614091,"h":20909.504374495,"l":20639.3620416246,"c":20766.1523135667,"v":443699.471327353,"t":1716850800}
+{"o":20766.1523135667,"h":20866.7722000318,"l":20668.194109718,"c":20728.9085414281,"v":543973.3092351152,"t":1716854400}
+{"o":20728.9085414281,"h":20999.4460746078,"l":20501.883292556,"c":20530.6682638105,"v":581521.5503827685,"t":1716858000}
+{"o":20530.6682638105,"h":20682.3195862531,"l":20357.4028914211,"c":20616.5768395144,"v":595654.1276157729,"t":1716861600}
+{"o":20616.5768395144,"h":20661.6098025871,"l":20283.4884512842,"c":20416.9901297801,"v":414485.1485403343,"t":1716865200}
+{"o":20416.9901297801,"h":20460.1529537662,"l":20146.836122886,"c":20217.5731242926,"v":438146.3950587866,"t":1716868800}
+{"o":20217.5731242926,"h":20378.2386132141,"l":20163.9097557844,"c":20364.131949928,"v":363159.0159614558,"t":1716872400}
+{"o":20364.131949928,"h":20423.7828330823,"l":20267.1920820998,"c":20354.8917554007,"v":325264.7462858079,"t":1716876000}
+{"o":20354.8917554007,"h":20387.1735476032,"l":20231.1762766061,"c":20281.8055476157,"v":332157.0188325117,"t":1716879600}
+{"o":20281.8055476157,"h":20515.0396703713,"l":20249.5047756642,"c":20465.1028069529,"v":461849.7012363618,"t":1716883200}
+{"o":20465.1028069529,"h":20537.6583550415,"l":20394.1231537906,"c":20490.3830869775,"v":417990.827382557,"t":1716886800}
+{"o":20490.3830869775,"h":20783.344383552,"l":20477.3071916352,"c":20700.905213864,"v":504771.3019811813,"t":1716890400}
+{"o":20700.905213864,"h":20766.4547263885,"l":20576.7201737997,"c":20741.2828664168,"v":486866.689814307,"t":1716894000}
+{"o":20741.2828664168,"h":20980.8453293372,"l":20683.651327023,"c":20903.6051312062,"v":541761.4298237904,"t":1716897600}
+{"o":20903.6051312062,"h":21141.2793401833,"l":20676.3172851665,"c":20717.4267326502,"v":787314.5328258504,"t":1716901200}
+{"o":20717.4267326502,"h":21005.318928289,"l":20410.6179618923,"c":20587.3128131637,"v":799108.8207008693,"t":1716904800}
+{"o":20587.3128131637,"h":20648.0650143622,"l":20316.0606323717,"c":20541.0732437315,"v":726830.8736425427,"t":1716908400}
+{"o":20541.0732437315,"h":20590.0561934707,"l":20275.824182048,"c":20369.7138107161,"v":614441.9829120445,"t":1716912000}
+{"o":20369.7138107161,"h":20492.7146244786,"l":20325.2636300007,"c":20382.4874957398,"v":517202.9580254268,"t":1716915600}
+{"o":20382.4874957398,"h":20512.741887357,"l":20286.1770243797,"c":20469.8976782272,"v":570069.8187788189,"t":1716919200}
+{"o":20469.8976782272,"h":20847.8624289155,"l":20455.3766920778,"c":20803.2612813077,"v":552263.9351882556,"t":1716922800}
+{"o":20803.2612813077,"h":20841.4408924077,"l":20669.6732043745,"c":20710.1668663917,"v":480031.9473064487,"t":1716926400}
+{"o":20710.1668663917,"h":20740.8679657465,"l":20606.25142272,"c":20614.8969665866,"v":466444.8621646862,"t":1716930000}
+{"o":20614.8969665866,"h":20729.4982653524,"l":20611.1429096023,"c":20635.6482000144,"v":636626.9433093424,"t":1716933600}
+{"o":20635.6482000144,"h":20678.1780119698,"l":20551.0728489353,"c":20596.0376740058,"v":494367.679787388,"t":1716937200}
+{"o":20596.0376740058,"h":20649.0236129423,"l":20510.8676044841,"c":20570.934894009,"v":724745.8347194399,"t":1716940800}
+{"o":20570.934894009,"h":20622.1420654063,"l":20444.901735199,"c":20520.1631133796,"v":578953.1381059369,"t":1716944400}
+{"o":20520.1631133796,"h":20732.0372545132,"l":20501.4875551287,"c":20703.0713742348,"v":579668.906313007,"t":1716948000}
+{"o":20703.0713742348,"h":21059.9379557692,"l":20703.0663539597,"c":21031.900830088,"v":686058.3080379176,"t":1716951600}
+{"o":21031.900830088,"h":21114.8332701573,"l":20959.1622551396,"c":21008.26717335,"v":570126.7865579466,"t":1716955200}
+{"o":21008.26717335,"h":21009.5338297858,"l":20908.1546117191,"c":20992.4862447819,"v":478384.3623732379,"t":1716958800}
+{"o":20992.4862447819,"h":21219.2491134541,"l":20970.5589147448,"c":21128.4946829804,"v":477165.1210577654,"t":1716962400}
+{"o":21128.4946829804,"h":21150.0663418601,"l":20853.4387310364,"c":20853.4387310364,"v":540876.3881763527,"t":1716966000}
+{"o":20853.4387310364,"h":20877.0674190075,"l":20530.6606406773,"c":20632.0522964157,"v":588716.0706654944,"t":1716969600}
+{"o":20632.0522964157,"h":20715.8806854432,"l":20460.3156646082,"c":20619.0917224576,"v":465124.5464971043,"t":1716973200}
+{"o":20619.0917224576,"h":20778.6143218564,"l":20577.5055251592,"c":20767.8343589159,"v":403271.0832375563,"t":1716976800}
+{"o":20767.8343589159,"h":20781.9760014634,"l":20536.5257179107,"c":20542.7683374034,"v":378567.7357695451,"t":1716980400}
+{"o":20542.7683374034,"h":20656.6696343253,"l":20409.0481411143,"c":20607.7622029301,"v":504363.8146249764,"t":1716984000}
+{"o":20607.7622029301,"h":20739.9749077933,"l":20492.17684312,"c":20598.5694752494,"v":656077.7165502956,"t":1716987600}
+{"o":20598.5694752494,"h":20706.8047050754,"l":20302.6956258683,"c":20673.8086662597,"v":683867.51810726,"t":1716991200}
+{"o":20673.8086662597,"h":20733.9932988092,"l":20543.6792012764,"c":20584.3153197232,"v":542816.3179197045,"t":1716994800}
+{"o":20584.3153197232,"h":20967.0113904498,"l":20462.3525328608,"c":20933.153862914,"v":717032.637340873,"t":1716998400}
+{"o":20933.153862914,"h":20942.4025691274,"l":20641.6608463684,"c":20783.9793138457,"v":661280.8442138484,"t":1717002000}
+{"o":20783.9793138457,"h":20877.6860198178,"l":20574.9055882988,"c":20691.393116045,"v":585897.136549382,"t":1717005600}
+{"o":20691.393116045,"h":20927.3248703861,"l":20663.2758699333,"c":20673.8938613938,"v":474921.676583337,"t":1717009200}
+{"o":20673.8938613938,"h":20714.6499831049,"l":20584.9298937658,"c":20629.9765101354,"v":464708.9788414778,"t":1717012800}
+{"o":20629.9765101354,"h":20729.8020562452,"l":20493.5599927858,"c":20676.6715517215,"v":579621.7069885532,"t":1717016400}
+{"o":20676.6715517215,"h":20737.2513075858,"l":20588.9915188305,"c":20710.1369953824,"v":460477.3651413263,"t":1717020000}
+{"o":20710.1369953824,"h":20719.0853722197,"l":20511.8165728017,"c":20537.8004480225,"v":459946.7324209263,"t":1717023600}
+{"o":20537.8004480225,"h":20668.6629239198,"l":20496.3792876516,"c":20523.1736243996,"v":642228.2921264534,"t":1717027200}
+{"o":20523.1736243996,"h":20586.4380447669,"l":20478.7848264597,"c":20555.0111395987,"v":567268.8679397671,"t":1717030800}
+{"o":20555.0111395987,"h":20862.0770488177,"l":20545.3105340522,"c":20744.3416217671,"v":416028.1633942823,"t":1717034400}
+{"o":20744.3416217671,"h":20786.6660804645,"l":20670.4345307005,"c":20743.564288997,"v":339013.6842303451,"t":1717038000}
+{"o":20743.564288997,"h":20856.5996280486,"l":20676.2752432779,"c":20758.0105713669,"v":347220.1065239969,"t":1717041600}
+{"o":20758.0105713669,"h":20758.9687704415,"l":20541.4524070289,"c":20593.9843466014,"v":374382.6241597364,"t":1717045200}
+{"o":20593.9843466014,"h":20594.1377682588,"l":20270.4193353228,"c":20279.8016393428,"v":548315.2014698004,"t":1717048800}
+{"o":20279.8016393428,"h":20341.4438646213,"l":20062.6678522897,"c":20145.5713130478,"v":552030.1273639337,"t":1717052400}
+{"o":20145.5713130478,"h":20225.3301875359,"l":19962.1372441761,"c":20207.9378977637,"v":476385.3988829487,"t":1717056000}
+{"o":20207.9378977637,"h":20249.7126457644,"l":20103.4833281917,"c":20248.6491972743,"v":350535.6505337653,"t":1717059600}
+{"o":20248.6491972743,"h":20408.0311765847,"l":20151.6188530169,"c":20355.8117010975,"v":397870.8443032852,"t":1717063200}
+{"o":20355.8117010975,"h":20423.8914080947,"l":20287.1558336109,"c":20292.4437407066,"v":373766.4402412153,"t":1717066800}
+{"o":20292.4437407066,"h":20486.7494342777,"l":20276.2452481516,"c":20460.512940764,"v":402419.8087822672,"t":1717070400}
+{"o":20460.512940764,"h":20608.190787037,"l":20400.0334058794,"c":20534.7147174345,"v":506581.4239534184,"t":1717074000}
+{"o":20534.7147174345,"h":20720.5005818447,"l":20522.7168580596,"c":20522.7168580596,"v":499571.655607031,"t":1717077600}
+{"o":20522.7168580596,"h":20634.9974797649,"l":20444.8129860011,"c":20573.7043660326,"v":487096.1472631437,"t":1717081200}
+{"o":20573.7043660326,"h":20754.2774103193,"l":20541.8513245183,"c":20736.1420320913,"v":539754.3171135589,"t":1717084800}
+{"o":20736.1420320913,"h":21073.6144222684,"l":20686.6093922733,"c":20943.2466877262,"v":536636.1681515732,"t":1717088400}
+{"o":20943.2466877262,"h":20989.9628578049,"l":20817.2438744507,"c":20866.1283961126,"v":472059.3728005576,"t":1717092000}
+{"o":20866.1283961126,"h":20869.0844102815,"l":20516.2199982913,"c":20578.5190857446,"v":463154.999444203,"t":1717095600}
+{"o":20578.5190857446,"h":20578.5190857446,"l":20307.777799929,"c":20439.5976313371,"v":551543.5011942424,"t":1717099200}
+{"o":20439.5976313371,"h":20455.4566741451,"l":20250.0254574421,"c":20379.8058865793,"v":688725.6760591296,"t":1717102800}
+{"o":20379.8058865793,"h":20421.7035499479,"l":20323.8720847922,"c":20421.7035499479,"v":513619.4215890687,"t":1717106400}
+{"o":20421.7035499479,"h":20478.5106882151,"l":20378.2716075044,"c":20387.3652998999,"v":444941.3674398527,"t":1717110000}
+{"o":20387.3652998999,"h":20401.8934872385,"l":20227.2147197995,"c":20341.7820245011,"v":433285.0906440957,"t":1717113600}
+{"o":20341.7820245011,"h":20458.8620637617,"l":20298.4243274892,"c":20302.3857733065,"v":354981.4369034944,"t":1717117200}
+{"o":20302.3857733065,"h":20460.9993363366,"l":20302.267683623,"c":20403.7598289089,"v":333599.0021749467,"t":1717120800}
+{"o":20403.7598289089,"h":20459.041566488,"l":20377.7862320001,"c":20434.5361363128,"v":299637.7372481023,"t":1717124400}
+{"o":20434.5361363128,"h":20482.3419501311,"l":20389.351343863,"c":20411.0982029798,"v":319798.718380475,"t":1717128000}
+{"o":20411.0982029798,"h":20411.3359835478,"l":20154.2339388625,"c":20269.1602790883,"v":377761.0561334004,"t":1717131600}
+{"o":20269.1602790883,"h":20363.8516419711,"l":20229.6800763393,"c":20270.7043284655,"v":283531.8795868108,"t":1717135200}
+{"o":20270.7043284655,"h":20365.6948530587,"l":20264.4023840537,"c":20347.6043265093,"v":258240.3128705029,"t":1717138800}
+{"o":20347.6043265093,"h":20438.9875969915,"l":20339.1261808036,"c":20404.1265096502,"v":268927.4861207698,"t":1717142400}
+{"o":20404.1265096502,"h":20420.1127669275,"l":20288.3147388477,"c":20381.6580272998,"v":443222.7171733516,"t":1717146000}
+{"o":20381.6580272998,"h":20478.8298256831,"l":20357.4453557588,"c":20463.7157984912,"v":319674.3991582179,"t":1717149600}
+{"o":20463.7157984912,"h":20631.6782537485,"l":20444.6518628779,"c":20600.9631526944,"v":320850.1142117006,"t":1717153200}
+{"o":20600.9631526944,"h":20869.2283575915,"l":20570.3642606837,"c":20706.4146409288,"v":517505.0524229971,"t":1717156800}
+{"o":20706.4146409288,"h":20819.4020685507,"l":20433.1882165416,"c":20449.3803198577,"v":487930.1706213247,"t":1717160400}
+{"o":20449.3803198577,"h":20449.3803198577,"l":20235.3186949607,"c":20343.1264255111,"v":634313.0549206227,"t":1717164000}
+{"o":20343.1264255111,"h":20376.1271532215,"l":20112.8531675876,"c":20114.3865406008,"v":483517.6975166055,"t":1717167600}
+{"o":20114.3865406008,"h":20247.2583194635,"l":20014.2755798229,"c":20231.1661459588,"v":588336.1059926741,"t":1717171200}
+{"o":20231.1661459588,"h":20285.810454785,"l":20188.4927827105,"c":20271.2471951521,"v":392348.394815911,"t":1717174800}
+{"o":20271.2471951521,"h":20294.8891612703,"l":20176.1424630862,"c":20251.74247369,"v":341433.6502177633,"t":1717178400}
+{"o":20251.74247369,"h":20372.5148700478,"l":20222.581430012,"c":20310.2094543136,"v":399747.0478593303,"t":1717182000}
+{"o":20310.2094543136,"h":20361.4216275446,"l":20261.9012758363,"c":20337.713607172,"v":416800.7516183474,"t":1717185600}
+{"o":20337.713607172,"h":20383.6093169464,"l":20310.4605698628,"c":20318.735962493,"v":402638.0078147276,"t":1717189200}
+{"o":20318.735962493,"h":20350.9744578983,"l":20278.6052728232,"c":20292.3758179472,"v":317007.1512909143,"t":1717192800}
+{"o":20292.3758179472,"h":20298.5135816063,"l":20153.7343179582,"c":20214.1249388823,"v":388296.2799840823,"t":1717196400}
+{"o":20214.1249388823,"h":20397.085410616,"l":20214.1249388823,"c":20369.7840854612,"v":379700.9160300826,"t":1717200000}
+{"o":20369.7840854612,"h":20399.8054956369,"l":20300.8251548714,"c":20361.8327260417,"v":341883.5457760004,"t":1717203600}
+{"o":20361.8327260417,"h":20459.2217096223,"l":20352.1689636117,"c":20459.2217096223,"v":316333.9339301481,"t":1717207200}
+{"o":20459.2217096223,"h":20485.3132659869,"l":20390.3468540696,"c":20407.2874149741,"v":299235.5768574549,"t":1717210800}
+{"o":20407.2874149741,"h":20444.0295103077,"l":20353.7088270702,"c":20431.38934381,"v":311489.5283976072,"t":1717214400}
+{"o":20431.38934381,"h":20436.6322295726,"l":20362.0190923696,"c":20401.463219386,"v":313092.5579566528,"t":1717218000}
+{"o":20401.463219386,"h":20414.8593209686,"l":20371.3091631015,"c":20405.432004855,"v":292523.5580578779,"t":1717221600}
+{"o":20405.432004855,"h":20416.4493626084,"l":20328.0187265286,"c":20363.3549209991,"v":299595.681308733,"t":1717225200}
+{"o":20363.3549209991,"h":20442.1348509628,"l":20357.048488215,"c":20416.6674050288,"v":300160.9789945339,"t":1717228800}
+{"o":20416.6674050288,"h":20434.3207986773,"l":20376.3840722567,"c":20383.1174869677,"v":273210.8442297212,"t":1717232400}
+{"o":20383.1174869677,"h":20414.6049948641,"l":20346.9220424523,"c":20347.2887459555,"v":244550.634710077,"t":1717236000}
+{"o":20347.2887459555,"h":20383.8002863135,"l":20332.4554028594,"c":20382.8104790711,"v":268823.7911723626,"t":1717239600}
+{"o":20382.8104790711,"h":20431.8128259727,"l":20362.6405985386,"c":20368.5153263533,"v":245933.9192164887,"t":1717243200}
+{"o":20368.5153263533,"h":20431.4653477861,"l":20365.3492879206,"c":20408.130861958,"v":324093.2965878564,"t":1717246800}
+{"o":20408.130861958,"h":20470.4423791701,"l":20389.0614912588,"c":20446.5836587976,"v":519405.0005172889,"t":1717250400}
+{"o":20446.5836587976,"h":20505.0839351937,"l":20425.7447665983,"c":20425.7447665983,"v":405388.5566629814,"t":1717254000}
+{"o":20425.7447665983,"h":20449.9252349837,"l":20377.9984298023,"c":20408.2441569103,"v":374247.0382224679,"t":1717257600}
+{"o":20408.2441569103,"h":20445.4702140118,"l":20376.1990708902,"c":20442.4613275197,"v":391403.6952867469,"t":1717261200}
+{"o":20442.4613275197,"h":20453.3649801999,"l":20396.4777249459,"c":20431.6069816854,"v":389064.405875512,"t":1717264800}
+{"o":20431.6069816854,"h":20462.3858346295,"l":20403.7659873867,"c":20441.0238783732,"v":469799.3521991915,"t":1717268400}
+{"o":20441.0238783732,"h":20482.1786318584,"l":20405.8780960607,"c":20430.1035538293,"v":426843.9863103579,"t":1717272000}
+{"o":20430.1035538293,"h":20435.1782304813,"l":20367.0077264924,"c":20386.2047213314,"v":441371.3228989667,"t":1717275600}
+{"o":20386.2047213314,"h":20417.37765678,"l":20343.6915551198,"c":20357.7045176335,"v":401930.8881886487,"t":1717279200}
+{"o":20357.7045176335,"h":20379.4834002044,"l":20224.7448742117,"c":20283.5344988972,"v":416759.4533875772,"t":1717282800}
+{"o":20283.5344988972,"h":20374.366152979,"l":20258.6676825882,"c":20358.0622980001,"v":333194.0541607232,"t":1717286400}
+{"o":20358.0622980001,"h":20403.9865473514,"l":20313.5819102576,"c":20319.6848095896,"v":426618.5365620387,"t":1717290000}
+{"o":20319.6848095896,"h":20359.3297912246,"l":20203.3528827415,"c":20243.0853595527,"v":467145.9670046358,"t":1717293600}
+{"o":20243.0853595527,"h":20302.1432630622,"l":20226.4124393095,"c":20288.7637488887,"v":399208.4091696605,"t":1717297200}
+{"o":20288.7637488887,"h":20302.072383193,"l":20237.5096137892,"c":20254.0402671443,"v":344714.2184453392,"t":1717300800}
+{"o":20254.0402671443,"h":20298.0439249451,"l":20254.0402671443,"c":20273.3884463529,"v":283611.6201311241,"t":1717304400}
+{"o":20273.3884463529,"h":20338.3406583549,"l":20270.4431781449,"c":20296.4502679455,"v":291298.6492993078,"t":1717308000}
+{"o":20296.4502679455,"h":20308.2886633209,"l":20138.0101263002,"c":20148.474292608,"v":323597.5054657824,"t":1717311600}
+{"o":20148.474292608,"h":20212.7154101814,"l":20134.8700956246,"c":20173.6383088064,"v":249761.2970018518,"t":1717315200}
+{"o":20173.6383088064,"h":20195.8839846016,"l":2706.0052134141,"c":3119.959686471,"v":315851.52344294,"t":1717318800}
+{"o":3119.959686471,"h":3122.3882920856,"l":3107.3623713762,"c":3120.2739013359,"v":258167.129785316,"t":1717322400}
+{"o":3120.2739013359,"h":3150.7697648625,"l":3111.9414949082,"c":3148.4239784736,"v":307612.9173192701,"t":1717326000}
+{"o":3148.4239784736,"h":3152.3041766376,"l":3126.3948671924,"c":3128.1322867118,"v":307156.9753788867,"t":1717329600}
+{"o":3128.1322867118,"h":3145.3328785199,"l":3120.4419969493,"c":3140.1547737633,"v":300100.8353424394,"t":1717333200}
+{"o":3140.1547737633,"h":3145.7284412866,"l":3123.6371002448,"c":3139.5785396122,"v":434316.9496748771,"t":1717336800}
+{"o":3139.5785396122,"h":3139.9795800932,"l":3124.5632851127,"c":3131.3819883452,"v":505215.0257516516,"t":1717340400}
+{"o":3131.3819883452,"h":3134.1461928475,"l":3109.1920669789,"c":3117.986547942,"v":452344.6610434594,"t":1717344000}
+{"o":3117.986547942,"h":3118.1339389137,"l":3075.6808388713,"c":3075.6808388713,"v":470888.4794855536,"t":1717347600}
+{"o":3075.6808388713,"h":3096.5936462375,"l":3057.6612379206,"c":3091.1483396863,"v":541097.5184860176,"t":1717351200}
+{"o":3091.1483396863,"h":3096.6898119295,"l":3074.5637812438,"c":3093.5662065092,"v":425511.2331402377,"t":1717354800}
+{"o":3093.5662065092,"h":3094.8844169925,"l":3064.3941812027,"c":3093.6415888466,"v":427249.8397509778,"t":1717358400}
+{"o":3093.6415888466,"h":3097.0465749611,"l":3083.0923046139,"c":3083.0923046139,"v":599897.2490057164,"t":1717362000}
+{"o":3083.0923046139,"h":3100.5327611473,"l":3080.6259198691,"c":3096.0164275951,"v":410476.374473982,"t":1717365600}
+{"o":3096.0164275951,"h":3102.9776743551,"l":3092.7627960624,"c":3092.7627960624,"v":348847.4902370573,"t":1717369200}
+{"o":3092.7627960624,"h":3099.4277055293,"l":3065.3573243369,"c":3080.1339991045,"v":767653.3715931363,"t":1717372800}
+{"o":3080.1339991045,"h":3125.9868244023,"l":3079.1803310888,"c":3119.9359267449,"v":690241.7082569071,"t":1717376400}
+{"o":3119.9359267449,"h":3131.5348667844,"l":3106.7946712146,"c":3110.8257891493,"v":442529.0861215239,"t":1717380000}
+{"o":3110.8257891493,"h":3113.1559162055,"l":3092.1649440074,"c":3103.6519217123,"v":415105.627191045,"t":1717383600}
+{"o":3103.6519217123,"h":3112.2081549124,"l":3085.6001815522,"c":3104.7849626312,"v":456775.9731995396,"t":1717387200}
+{"o":3104.7849626312,"h":3131.9350954009,"l":3104.6427639201,"c":3121.5424772145,"v":437125.5161000013,"t":1717390800}
+{"o":3121.5424772145,"h":3142.5631129658,"l":3115.5462106886,"c":3136.7818898998,"v":429066.9935292059,"t":1717394400}
+{"o":3136.7818898998,"h":3143.5025579574,"l":3121.7615814753,"c":3135.2570471955,"v":393245.1740097224,"t":1717398000}
+{"o":3135.2570471955,"h":3165.2896160592,"l":3132.5944512053,"c":3143.3612691337,"v":431340.5256820207,"t":1717401600}
+{"o":3143.3612691337,"h":3145.3163138372,"l":3124.8166470474,"c":3132.2263691005,"v":340037.3250447389,"t":1717405200}
+{"o":3132.2263691005,"h":3145.0213746109,"l":3123.9653348057,"c":3126.5939879183,"v":373070.1952257201,"t":1717408800}
+{"o":3126.5939879183,"h":3137.6656488131,"l":3120.4996031788,"c":3124.7996026207,"v":371553.3883444267,"t":1717412400}
+{"o":3124.7996026207,"h":3161.08728768,"l":3124.7996026207,"c":3160.2163734364,"v":436518.6259663201,"t":1717416000}
+{"o":3160.2163734364,"h":3172.2080930625,"l":3151.2067731628,"c":3153.2027551908,"v":571068.6343963665,"t":1717419600}
+{"o":3153.2027551908,"h":3160.5905048368,"l":3092.3700909442,"c":3099.1156159085,"v":690643.6352480756,"t":1717423200}
+{"o":3099.1156159085,"h":3133.5473996962,"l":3097.3768645161,"c":3124.7399930549,"v":637487.5190998313,"t":1717426800}
+{"o":3124.7399930549,"h":3127.3369038721,"l":3102.637228751,"c":3114.3739721289,"v":492997.0549781322,"t":1717430400}
+{"o":3114.3739721289,"h":3145.8004318027,"l":3104.8327681202,"c":3134.0406893499,"v":514183.4278307747,"t":1717434000}
+{"o":3134.0406893499,"h":3151.0627612971,"l":3128.3278037487,"c":3150.623782696,"v":447822.0723426009,"t":1717437600}
+{"o":3150.623782696,"h":3165.9184220054,"l":3143.7457247239,"c":3165.9184220054,"v":517487.6531235682,"t":1717441200}
+{"o":18488.8435504079,"h":18707.8466161021,"l":18129.3017678475,"c":18488.8435504079,"v":576831.4452435754,"t":1710244800}
+{"o":18488.8435504079,"h":18557.7681170775,"l":18244.2362806436,"c":18363.295348519,"v":585215.9898516474,"t":1710248400}
+{"o":18363.295348519,"h":18563.4816697427,"l":18078.6000835428,"c":18213.1230311485,"v":711903.8501160954,"t":1710252000}
+{"o":18213.1230311485,"h":18553.4429388538,"l":18002.1861914372,"c":18359.5362700795,"v":808291.7255525037,"t":1710255600}
+{"o":18359.5362700795,"h":18437.9680675634,"l":17796.7118370943,"c":17871.7682186715,"v":894796.4497715706,"t":1710259200}
+{"o":17871.7682186715,"h":18375.9833447613,"l":13276.5110404595,"c":18006.8672473827,"v":1311738.036547024,"t":1710262800}
+{"o":18006.8672473827,"h":18396.3138456407,"l":17958.103152568,"c":18254.0134021431,"v":587396.0187453832,"t":1710266400}
+{"o":18254.0134021431,"h":18344.0996613448,"l":17526.360974253,"c":18326.4029492166,"v":463689.6904060871,"t":1710270000}
+{"o":18326.4029492166,"h":18329.96201955,"l":18049.1478222862,"c":18128.9689152901,"v":667559.618862602,"t":1710273600}
+{"o":18128.9689152901,"h":18161.9558600818,"l":17968.96411412,"c":18022.788450954,"v":480155.9150995055,"t":1710277200}
+{"o":18022.788450954,"h":18168.0858705753,"l":17962.6231562485,"c":18128.4157218247,"v":433795.7917132039,"t":1710280800}
+{"o":18128.4157218247,"h":18478.2611736045,"l":18069.4128023775,"c":18458.9645100534,"v":437282.6539389849,"t":1710284400}
+{"o":18458.9645100534,"h":18526.3131425982,"l":18261.6802063353,"c":18278.5411361489,"v":490010.8515577398,"t":1710288000}
+{"o":18278.5411361489,"h":18450.1478473691,"l":18075.8869180054,"c":18373.3595633485,"v":552198.3318538432,"t":1710291600}
+{"o":18373.3595633485,"h":18401.8144416355,"l":18248.4073117311,"c":18314.950669188,"v":357506.2448080452,"t":1710295200}
+{"o":18314.950669188,"h":18348.8961684986,"l":18179.1578796249,"c":18247.7104167387,"v":356321.7499047002,"t":1710298800}
+{"o":18247.7104167387,"h":18369.8628404948,"l":18176.850369299,"c":18329.2560974243,"v":338411.2143263583,"t":1710302400}
+{"o":18329.2560974243,"h":18704.0384450702,"l":18255.9056932902,"c":18537.5407675091,"v":575339.2269290753,"t":1710306000}
+{"o":18537.5407675091,"h":18689.513091818,"l":18508.038116652,"c":18636.7441322978,"v":268233.2712793064,"t":1710309600}
+{"o":18636.7441322978,"h":18690.7637495923,"l":18375.5111058729,"c":18432.012421512,"v":343992.9368358728,"t":1710313200}
+{"o":18432.012421512,"h":18717.7262025933,"l":18397.6456595102,"c":18624.7254441534,"v":370096.3206471722,"t":1710316800}
+{"o":18624.7254441534,"h":18711.6084730255,"l":18521.3768308958,"c":18588.3343784069,"v":295902.7739445415,"t":1710320400}
+{"o":18588.3343784069,"h":18671.5997599716,"l":18474.7972753213,"c":18662.5709922418,"v":324416.8039224151,"t":1710324000}
+{"o":18662.5709922418,"h":18909.322425213,"l":18581.8434048601,"c":18798.2435439028,"v":346400.3957249392,"t":1710327600}
+{"o":18798.2435439028,"h":19178.162121344,"l":18596.3001521433,"c":18684.6934003144,"v":444178.9061251834,"t":1710331200}
+{"o":18684.6934003144,"h":18797.6756528721,"l":18340.4738521632,"c":18490.1886744896,"v":520815.1772395439,"t":1710334800}
+{"o":18490.1886744896,"h":18979.8248524155,"l":18457.0698860964,"c":18963.0488269328,"v":567139.1723865643,"t":1710338400}
+{"o":18963.0488269328,"h":19504.0412707288,"l":18838.2298035422,"c":19228.2789422075,"v":795906.7907654608,"t":1710342000}
+{"o":19228.2789422075,"h":19356.885814119,"l":18798.0350883547,"c":19338.3111851839,"v":745094.4603243,"t":1710345600}
+{"o":19338.3111851839,"h":19523.6125261547,"l":19244.0936698222,"c":19460.8601093568,"v":679688.7543085123,"t":1710349200}
+{"o":19460.8601093568,"h":19801.1122194395,"l":19386.3976009747,"c":19712.3380982128,"v":636650.7291766945,"t":1710352800}
+{"o":19712.3380982128,"h":19793.5011692405,"l":19505.6350818574,"c":19693.2060405404,"v":523182.3048665748,"t":1710356400}
+{"o":19693.2060405404,"h":19819.7365271627,"l":19044.8890626554,"c":19534.6033114733,"v":515883.0131310647,"t":1710360000}
+{"o":19534.6033114733,"h":20612.1852394259,"l":19491.2624752103,"c":20201.2808979156,"v":687667.6542300456,"t":1710363600}
+{"o":20201.2808979156,"h":20258.8739268231,"l":19506.2930005524,"c":19976.903400766,"v":690764.6221530021,"t":1710367200}
+{"o":19976.903400766,"h":20229.9437865359,"l":19901.1493360791,"c":20027.1243331823,"v":511260.9756710138,"t":1710370800}
+{"o":20027.1243331823,"h":20703.5230409715,"l":19922.4728851842,"c":20509.8668606557,"v":658453.1287319491,"t":1710374400}
+{"o":20509.8668606557,"h":20642.3536187695,"l":20048.5721396951,"c":20346.3547602294,"v":653943.7588887117,"t":1710378000}
+{"o":20346.3547602294,"h":20585.6168848302,"l":18833.6622866125,"c":20264.0059505474,"v":629596.5419333003,"t":1710381600}
+{"o":20264.0059505474,"h":20590.9263700107,"l":20138.8761450661,"c":20485.9910969288,"v":605251.711557645,"t":1710385200}
+{"o":20485.9910969288,"h":20485.9910969288,"l":20271.6615088587,"c":20349.6515697321,"v":484141.3927305382,"t":1710388800}
+{"o":20349.6515697321,"h":20620.1494853048,"l":20200.756177189,"c":20381.9629897965,"v":513217.9880899508,"t":1710392400}
+{"o":20381.9629897965,"h":20825.1305756109,"l":20327.9187183569,"c":20668.9475640109,"v":527958.7071710653,"t":1710396000}
+{"o":20668.9475640109,"h":20776.0508155462,"l":20377.9536251715,"c":20580.7096440763,"v":509588.1959115748,"t":1710399600}
+{"o":20580.7096440763,"h":20708.6536331407,"l":20542.8847631323,"c":20687.6472112766,"v":518407.2566206808,"t":1710403200}
+{"o":20687.6472112766,"h":21385.4085451149,"l":20646.5958798627,"c":21060.072988787,"v":677946.8436213429,"t":1710406800}
+{"o":21060.072988787,"h":21312.9452564563,"l":20193.1683666968,"c":21161.7505490523,"v":740483.6547850412,"t":1710410400}
+{"o":21161.7505490523,"h":21210.885488598,"l":20592.01282186,"c":21159.6544513995,"v":670932.0269080495,"t":1710414000}
+{"o":21159.6544513995,"h":21247.3743142627,"l":20708.9103527512,"c":21042.356100574,"v":623651.3904310714,"t":1710417600}
+{"o":21042.356100574,"h":21101.7656371297,"l":19588.5263375455,"c":20318.9733184059,"v":923608.6340091126,"t":1710421200}
+{"o":20318.9733184059,"h":20907.3448024745,"l":20237.0335690408,"c":20596.261855041,"v":942148.8872367739,"t":1710424800}
+{"o":20596.261855041,"h":21008.7330256534,"l":20144.6157048864,"c":20448.9724763699,"v":1115801.2472163432,"t":1710428400}
+{"o":20448.9724763699,"h":21081.2178248967,"l":20024.1316480041,"c":20703.6673463897,"v":1086616.4173447411,"t":1710432000}
+{"o":20703.6673463897,"h":20934.1545701757,"l":20458.5591137383,"c":20484.9423103615,"v":796983.8786758976,"t":1710435600}
+{"o":20484.9423103615,"h":20532.5233482776,"l":19795.1716320342,"c":20145.8377159852,"v":836894.8168180292,"t":1710439200}
+{"o":20145.8377159852,"h":20453.8106577821,"l":19459.9811993155,"c":19814.7542646745,"v":1159190.3490875922,"t":1710442800}
+{"o":19814.7542646745,"h":20653.050573901,"l":19790.1582020634,"c":20549.4983122048,"v":731077.5022154675,"t":1710446400}
+{"o":20549.4983122048,"h":20762.6858570009,"l":20445.8013565701,"c":20634.0832796125,"v":572212.2952224625,"t":1710450000}
+{"o":20634.0832796125,"h":21221.9555754349,"l":20633.4507834334,"c":21080.4147946631,"v":722860.4354238115,"t":1710453600}
+{"o":21080.4147946631,"h":21774.3491016093,"l":21061.3028167502,"c":21495.2881132776,"v":678287.3176929227,"t":1710457200}
+{"o":21495.2881132776,"h":21944.6366075149,"l":21495.2881132776,"c":21944.6366075149,"v":750346.2511375337,"t":1710460800}
+{"o":21944.6366075149,"h":22609.1128161351,"l":21944.6366075149,"c":22446.6288332052,"v":947727.0353153372,"t":1710464400}
+{"o":22446.6288332052,"h":22658.1290401774,"l":21450.0618373985,"c":21910.1200189544,"v":1235718.7734081619,"t":1710468000}
+{"o":21910.1200189544,"h":22228.8975032265,"l":20838.2009130628,"c":21490.8748104104,"v":1555558.949822363,"t":1710471600}
+{"o":21490.8748104104,"h":21915.3022529901,"l":21018.3857928762,"c":21163.75503218,"v":1234046.6366234801,"t":1710475200}
+{"o":21163.75503218,"h":21827.6531758015,"l":21097.2352863637,"c":21274.0754151061,"v":1062481.2092934276,"t":1710478800}
+{"o":21274.0754151061,"h":22207.7818618292,"l":21160.8907471616,"c":21889.4241293621,"v":1063076.5206620323,"t":1710482400}
+{"o":21889.4241293621,"h":21943.9435113397,"l":21124.0589425543,"c":21495.4353346672,"v":782077.3198151514,"t":1710486000}
+{"o":21495.4353346672,"h":21631.1197794361,"l":20409.0143582399,"c":20428.7993297573,"v":1282539.6801984503,"t":1710489600}
+{"o":20428.7993297573,"h":21256.3574041043,"l":20110.9008887936,"c":21149.6397433095,"v":1661394.2274254053,"t":1710493200}
+{"o":21149.6397433095,"h":21149.6397433095,"l":20712.2751252081,"c":20753.9051919497,"v":1023700.1454514032,"t":1710496800}
+{"o":20753.9051919497,"h":20848.4113888597,"l":20280.5082243527,"c":20740.6874388443,"v":1015091.9113312308,"t":1710500400}
+{"o":20740.6874388443,"h":21161.468741384,"l":20539.9920022598,"c":21020.3349282316,"v":1076331.7205563788,"t":1710504000}
+{"o":21020.3349282316,"h":22506.5801011041,"l":20966.8851808724,"c":22241.7721699689,"v":1263109.4234717391,"t":1710507600}
+{"o":22241.7721699689,"h":22390.3022658054,"l":21827.1546760769,"c":22262.2710012126,"v":1239439.4516119978,"t":1710511200}
+{"o":22262.2710012126,"h":22572.8991295206,"l":21803.7138082846,"c":22201.8649303372,"v":1441675.4993229024,"t":1710514800}
+{"o":22201.8649303372,"h":22461.1124049062,"l":21768.1581999619,"c":22145.5575155477,"v":1434364.1502245907,"t":1710518400}
+{"o":22145.5575155477,"h":22351.4179480334,"l":21898.7095651699,"c":22151.0657492003,"v":966830.1726899781,"t":1710522000}
+{"o":22151.0657492003,"h":22981.5672264042,"l":22031.7059749457,"c":22824.3831298888,"v":1064248.1377553514,"t":1710525600}
+{"o":22824.3831298888,"h":23087.7229720425,"l":22246.7814587844,"c":22355.8939599547,"v":1089933.2709853114,"t":1710529200}
+{"o":22355.8939599547,"h":22406.7138676848,"l":21419.7664573567,"c":21596.1754720914,"v":1187167.1266332027,"t":1710532800}
+{"o":21596.1754720914,"h":21946.6154322134,"l":21521.3667887844,"c":21895.1824205234,"v":682832.7330347263,"t":1710536400}
+{"o":21895.1824205234,"h":22485.9948339158,"l":21811.1129864236,"c":22485.9948339158,"v":658036.3233385812,"t":1710540000}
+{"o":22485.9948339158,"h":22663.2868721074,"l":22225.0107613592,"c":22449.1255725271,"v":793198.3836350087,"t":1710543600}
+{"o":22449.1255725271,"h":22548.2240358327,"l":22043.8953120578,"c":22136.2727179858,"v":756328.9526505619,"t":1710547200}
+{"o":22136.2727179858,"h":22790.9781290383,"l":22051.6358793166,"c":22606.7741299742,"v":865407.3192427534,"t":1710550800}
+{"o":22606.7741299742,"h":22767.552513739,"l":22407.0879322538,"c":22745.0384215589,"v":838872.4948848005,"t":1710554400}
+{"o":22745.0384215589,"h":23103.2707191814,"l":22646.1943661285,"c":22924.0126745105,"v":1120986.4416221743,"t":1710558000}
+{"o":22924.0126745105,"h":23217.4216852511,"l":22753.2386844737,"c":22970.3586613532,"v":1041493.5013303141,"t":1710561600}
+{"o":22970.3586613532,"h":23569.4654924554,"l":22646.0193911489,"c":23481.8136370682,"v":1351933.7329305103,"t":1710565200}
+{"o":23481.8136370682,"h":23497.5375430704,"l":23048.5978907875,"c":23207.4773899728,"v":959295.5506303959,"t":1710568800}
+{"o":23207.4773899728,"h":23664.7266019808,"l":23146.3459146071,"c":23572.5469901562,"v":1026620.6261418845,"t":1710572400}
+{"o":23572.5469901562,"h":23722.4741189137,"l":23385.3379495595,"c":23431.0776152324,"v":712614.4777704858,"t":1710576000}
+{"o":23431.0776152324,"h":23791.3511101383,"l":23390.0002274389,"c":23724.2748039505,"v":1072791.4804636911,"t":1710579600}
+{"o":23724.2748039505,"h":24196.311602147,"l":23602.6109146086,"c":23919.3851107912,"v":1254375.4837577387,"t":1710583200}
+{"o":23919.3851107912,"h":24105.0279172912,"l":23192.9796847088,"c":23552.7245814574,"v":1516020.0318176763,"t":1710586800}
+{"o":23552.7245814574,"h":23783.0088942166,"l":22966.719745071,"c":23325.0920353142,"v":1464470.777413466,"t":1710590400}
+{"o":23325.0920353142,"h":23661.3399126862,"l":23074.9303185865,"c":23083.1090350931,"v":1204559.2236896909,"t":1710594000}
+{"o":23083.1090350931,"h":23370.3379316928,"l":22966.9450117883,"c":23296.3864527531,"v":1286319.857225846,"t":1710597600}
+{"o":23296.3864527531,"h":23950.9888742139,"l":23105.0815921815,"c":23839.4026809112,"v":1188344.6121583204,"t":1710601200}
+{"o":23839.4026809112,"h":23897.8803786513,"l":23363.3233192204,"c":23557.2329647485,"v":1290178.2944459256,"t":1710604800}
+{"o":23557.2329647485,"h":23631.356399146,"l":22521.3675729883,"c":23005.6213154778,"v":1527790.3718531013,"t":1710608400}
+{"o":23005.6213154778,"h":23137.5473407926,"l":21728.6361689212,"c":22346.3273172733,"v":1666440.4399746852,"t":1710612000}
+{"o":22346.3273172733,"h":22740.5663173405,"l":21824.5037638558,"c":21984.4004633902,"v":1057492.0411915472,"t":1710615600}
+{"o":21984.4004633902,"h":22704.9246159879,"l":21650.2326019562,"c":22346.4830535585,"v":906296.813194226,"t":1710619200}
+{"o":22346.4830535585,"h":22535.8213012061,"l":21574.3103918677,"c":22034.7054185389,"v":993699.0925024832,"t":1710622800}
+{"o":22034.7054185389,"h":22451.1545974128,"l":21337.8400436836,"c":22110.93220176,"v":874612.3985286055,"t":1710626400}
+{"o":22110.93220176,"h":22491.6864525716,"l":21634.8519563122,"c":22241.2038647888,"v":1159998.7584841934,"t":1710630000}
+{"o":22241.2038647888,"h":23143.073260167,"l":22193.2559131355,"c":22270.5731496569,"v":991775.4983417386,"t":1710633600}
+{"o":22270.5731496569,"h":22833.5407856355,"l":22263.0344212408,"c":22823.255072758,"v":720744.0128839369,"t":1710637200}
+{"o":22823.255072758,"h":22983.1110535799,"l":22487.0928428725,"c":22902.5186991694,"v":786132.5688652333,"t":1710640800}
+{"o":22902.5186991694,"h":22950.2860172986,"l":22458.317703059,"c":22777.1899893589,"v":901127.640598295,"t":1710644400}
+{"o":22777.1899893589,"h":22827.1756781745,"l":22316.5353805059,"c":22465.4947453444,"v":984940.7523112305,"t":1710648000}
+{"o":22465.4947453444,"h":22981.40343557,"l":22337.3978369924,"c":22946.8746065892,"v":1345594.5233993202,"t":1710651600}
+{"o":22946.8746065892,"h":23229.9245330387,"l":22342.6910723684,"c":22362.2908908264,"v":1801971.3644683107,"t":1710655200}
+{"o":22362.2908908264,"h":22517.9836158911,"l":21812.5253208772,"c":22221.2819424264,"v":1805657.1571022091,"t":1710658800}
+{"o":22221.2819424264,"h":22942.684492797,"l":21952.9144406721,"c":22780.317334056,"v":1228661.1813016022,"t":1710662400}
+{"o":22780.317334056,"h":22927.1771055412,"l":22573.3003864646,"c":22687.0938871703,"v":909777.918145014,"t":1710666000}
+{"o":22687.0938871703,"h":23703.5618699743,"l":22685.1839751088,"c":23585.3287699117,"v":962500.706418558,"t":1710669600}
+{"o":23585.3287699117,"h":23661.2929790898,"l":23350.4943530721,"c":23415.7582212417,"v":870649.0126360357,"t":1710673200}
+{"o":23415.7582212417,"h":23884.4782181971,"l":23010.310153944,"c":23161.7212992949,"v":1261674.9492819633,"t":1710676800}
+{"o":23161.7212992949,"h":23589.6011981065,"l":23087.8811089512,"c":23576.4161052005,"v":981556.9286590923,"t":1710680400}
+{"o":23576.4161052005,"h":23585.4258742926,"l":23253.4285600342,"c":23504.7537623644,"v":898104.6493982773,"t":1710684000}
+{"o":23504.7537623644,"h":23940.5581583712,"l":23276.6137694962,"c":23889.9271161371,"v":839305.2712214023,"t":1710687600}
+{"o":23889.9271161371,"h":23968.541122302,"l":23439.8559946815,"c":23593.2760956815,"v":768975.6131966382,"t":1710691200}
+{"o":23593.2760956815,"h":23943.7457035665,"l":23496.32628336,"c":23922.9860510281,"v":692371.5649790858,"t":1710694800}
+{"o":23922.9860510281,"h":24207.3304257575,"l":23713.9474749057,"c":23834.7844847852,"v":812166.5985191189,"t":1710698400}
+{"o":23834.7844847852,"h":24033.6578674727,"l":23771.8004198288,"c":23917.4248768819,"v":601916.4549758784,"t":1710702000}
+{"o":23917.4248768819,"h":24185.8853620392,"l":23817.1631079802,"c":24041.5039915077,"v":668063.1550127338,"t":1710705600}
+{"o":24041.5039915077,"h":24231.218103022,"l":23954.7398642934,"c":24029.4392686728,"v":609476.3294992066,"t":1710709200}
+{"o":24029.4392686728,"h":24950.0258643717,"l":23953.1372893336,"c":24531.9772711375,"v":816189.8079290998,"t":1710712800}
+{"o":24531.9772711375,"h":24869.6776560986,"l":24216.7795203924,"c":24627.6536584806,"v":1073172.8427689029,"t":1710716400}
+{"o":24627.6536584806,"h":24656.7359227355,"l":23678.3103482755,"c":23921.6400750137,"v":789788.1639312732,"t":1710720000}
+{"o":23921.6400750137,"h":24432.5066185293,"l":23666.4530424821,"c":24308.7258923192,"v":712322.3843982281,"t":1710723600}
+{"o":24308.7258923192,"h":24918.7498240758,"l":24206.5405925344,"c":24779.4297600028,"v":650388.5291081815,"t":1710727200}
+{"o":24779.4297600028,"h":25092.1229488495,"l":24671.5293190964,"c":24879.309821196,"v":796900.0810189919,"t":1710730800}
+{"o":24879.309821196,"h":25028.1072401158,"l":24518.9984691212,"c":24797.4721565435,"v":721043.1352079588,"t":1710734400}
+{"o":24797.4721565435,"h":24996.5315088425,"l":24631.3597796691,"c":24851.4859763622,"v":679368.6329557714,"t":1710738000}
+{"o":24851.4859763622,"h":24951.7102872981,"l":24555.5835197609,"c":24588.8787735464,"v":553093.5556524626,"t":1710741600}
+{"o":24588.8787735464,"h":24895.141713262,"l":24141.2732769777,"c":24799.7783404372,"v":1387473.1868946529,"t":1710745200}
+{"o":24799.7783404372,"h":24886.6274390447,"l":24250.330203831,"c":24766.3176929524,"v":2462795.5334035805,"t":1710748800}
+{"o":24766.3176929524,"h":25411.8566475854,"l":24431.9716727141,"c":25293.9705884051,"v":2974229.0219793753,"t":1710752400}
+{"o":25293.9705884051,"h":25874.1124191572,"l":25224.8413881422,"c":25501.0069942698,"v":3669253.7085433099,"t":1710756000}
+{"o":25501.0069942698,"h":25555.1704896031,"l":25081.3698853363,"c":25433.2773608965,"v":2479465.568923383,"t":1710759600}
+{"o":25433.2773608965,"h":25536.9760175704,"l":25093.4003973663,"c":25497.7692239144,"v":1764218.4759631867,"t":1710763200}
+{"o":25497.7692239144,"h":25796.254684884,"l":24630.1768455264,"c":25011.2372437394,"v":1833384.7410095187,"t":1710766800}
+{"o":25011.2372437394,"h":26434.9150243081,"l":24226.7777518441,"c":24509.625934922,"v":1573011.7073878238,"t":1710770400}
+{"o":24509.625934922,"h":24900.0949110357,"l":23028.5714871016,"c":24873.6842721489,"v":1325990.7262531882,"t":1710774000}
+{"o":24873.6842721489,"h":27707.3247042286,"l":23888.4077233774,"c":24359.4023311641,"v":1403785.0268847116,"t":1710777600}
+{"o":24359.4023311641,"h":24711.9439099537,"l":23870.3027380941,"c":24145.7269199453,"v":1418415.627074166,"t":1710781200}
+{"o":24145.7269199453,"h":24452.3307480176,"l":24023.8063797435,"c":24324.3831145371,"v":852048.6275664879,"t":1710784800}
+{"o":24324.3831145371,"h":24585.7355349264,"l":24101.7299500492,"c":24215.5359640326,"v":711070.3127070972,"t":1710788400}
+{"o":24215.5359640326,"h":24700.9453379803,"l":24215.5359640326,"c":24462.1425493922,"v":642338.8635003632,"t":1710792000}
+{"o":24462.1425493922,"h":25019.7350848681,"l":24376.2084382504,"c":24643.8360582697,"v":786127.9845504642,"t":1710795600}
+{"o":24643.8360582697,"h":24781.5309117952,"l":24036.0454613528,"c":24187.7395956845,"v":1366820.6260094563,"t":1710799200}
+{"o":24187.7395956845,"h":24418.7271491812,"l":23842.2558461502,"c":23936.5725985257,"v":1126042.7845711182,"t":1710802800}
+{"o":23936.5725985257,"h":24351.4173749616,"l":23555.1102063735,"c":23677.8807660662,"v":1528959.5097281646,"t":1710806400}
+{"o":23677.8807660662,"h":23756.5692389684,"l":22543.4461417513,"c":22948.6665166435,"v":2070014.4052499866,"t":1710810000}
+{"o":22948.6665166435,"h":23339.8238183336,"l":22198.6293842247,"c":22421.800948834,"v":1313385.5681587197,"t":1710813600}
+{"o":22421.800948834,"h":22738.7662403044,"l":21859.3483331897,"c":22520.713146671,"v":1253867.5274014361,"t":1710817200}
+{"o":22520.713146671,"h":23284.7978136609,"l":22415.7901322336,"c":22792.3992475165,"v":1929075.9734468099,"t":1710820800}
+{"o":22792.3992475165,"h":23092.3504872486,"l":22355.1649134847,"c":22660.6230146979,"v":2283445.2220813427,"t":1710824400}
+{"o":22660.6230146979,"h":22992.4679149194,"l":22048.5544391805,"c":22485.7421101681,"v":1406898.6414693482,"t":1710828000}
+{"o":22485.7421101681,"h":22844.6582068437,"l":21816.3563877069,"c":22730.3027766841,"v":1567829.3909320389,"t":1710831600}
+{"o":22730.3027766841,"h":22764.3896622674,"l":20872.0384358903,"c":21471.3031700745,"v":1353468.0081256733,"t":1710835200}
+{"o":21471.3031700745,"h":22049.1170439108,"l":20914.08705319,"c":21903.5039622045,"v":1317696.0389970355,"t":1710838800}
+{"o":21903.5039622045,"h":21950.9914778355,"l":21058.4308456527,"c":21439.3334248492,"v":995781.1085462508,"t":1710842400}
+{"o":21439.3334248492,"h":21855.948958134,"l":20759.9871741631,"c":21718.2152283754,"v":1237519.6412636382,"t":1710846000}
+{"o":21718.2152283754,"h":23090.0448793931,"l":21637.5283660879,"c":22367.324946344,"v":1210239.7661357392,"t":1710849600}
+{"o":22367.324946344,"h":22462.826703473,"l":21937.3722483832,"c":22175.9134757974,"v":917942.3820741206,"t":1710853200}
+{"o":22175.9134757974,"h":22205.49839162,"l":21611.2163862046,"c":21888.0694866908,"v":845336.1690586904,"t":1710856800}
+{"o":21888.0694866908,"h":22542.4373883395,"l":21343.0527473246,"c":22337.1398338406,"v":1034016.498378701,"t":1710860400}
+{"o":22337.1398338406,"h":22751.1145841962,"l":22161.4181260685,"c":22480.9310570951,"v":1154417.7925811517,"t":1710864000}
+{"o":22480.9310570951,"h":22803.1820943595,"l":22215.6471135994,"c":22404.3823775922,"v":954030.1212898537,"t":1710867600}
+{"o":22404.3823775922,"h":22442.4407489205,"l":21917.2714253753,"c":22156.3908936128,"v":653937.9874887414,"t":1710871200}
+{"o":22156.3908936128,"h":22546.1078502602,"l":21989.6452912434,"c":22189.9554422541,"v":725209.1584181702,"t":1710874800}
+{"o":22189.9554422541,"h":22285.2349391988,"l":21209.3082691669,"c":21384.5558969754,"v":899256.1277369519,"t":1710878400}
+{"o":21384.5558969754,"h":21466.4396633037,"l":20830.9028010847,"c":21117.5785329476,"v":747858.9533629199,"t":1710882000}
+{"o":21117.5785329476,"h":21187.1734646747,"l":20029.6843172328,"c":20676.9244220939,"v":1598058.2464201266,"t":1710885600}
+{"o":20676.9244220939,"h":21004.2977541859,"l":19904.7779089486,"c":20746.2984572714,"v":1241209.4523673123,"t":1710889200}
+{"o":20746.2984572714,"h":21564.6314155685,"l":20712.6306304852,"c":21509.3990314861,"v":1185689.1852417237,"t":1710892800}
+{"o":21509.3990314861,"h":21521.9889856846,"l":20773.4939225991,"c":20952.0015440752,"v":968334.4587191873,"t":1710896400}
+{"o":20952.0015440752,"h":21410.114420815,"l":20895.7556498919,"c":21258.0203997962,"v":625893.617910036,"t":1710900000}
+{"o":21258.0203997962,"h":21606.9884651386,"l":20685.0607981929,"c":20741.749911008,"v":803172.9128041513,"t":1710903600}
+{"o":20741.749911008,"h":20914.7499159668,"l":20325.0719029161,"c":20450.4516446499,"v":877472.3805270307,"t":1710907200}
+{"o":20450.4516446499,"h":20537.7702278416,"l":19695.4130577366,"c":20286.1463272397,"v":925689.8755736776,"t":1710910800}
+{"o":20286.1463272397,"h":20621.4105954876,"l":20188.5918091104,"c":20495.2847469291,"v":565027.5626793602,"t":1710914400}
+{"o":20495.2847469291,"h":21367.0457608469,"l":20441.0586699374,"c":21176.4848974931,"v":671382.2626461835,"t":1710918000}
+{"o":21176.4848974931,"h":21776.2972770472,"l":20677.3178357985,"c":20889.4271690552,"v":576861.367322796,"t":1710921600}
+{"o":20889.4271690552,"h":21137.0164960192,"l":20842.8196687703,"c":20933.8230077733,"v":494217.4482786733,"t":1710925200}
+{"o":20933.8230077733,"h":21047.4749265911,"l":20698.0066275866,"c":20950.9066326143,"v":449790.9193428882,"t":1710928800}
+{"o":20950.9066326143,"h":21398.2780564877,"l":20812.632084473,"c":21014.1834273876,"v":525412.3599486424,"t":1710932400}
+{"o":21014.1834273876,"h":21603.1966327162,"l":20873.8267409432,"c":21402.1584338439,"v":1070806.6872523478,"t":1710936000}
+{"o":21402.1584338439,"h":21402.1584338439,"l":20957.936287672,"c":21022.7548475291,"v":1043835.8565544868,"t":1710939600}
+{"o":21022.7548475291,"h":21455.2360164262,"l":20946.5862485198,"c":21375.6105950211,"v":804940.5321443353,"t":1710943200}
+{"o":21375.6105950211,"h":21542.2003309325,"l":20766.7262127215,"c":20840.7436043526,"v":972157.3278797553,"t":1710946800}
+{"o":20840.7436043526,"h":21051.4848325097,"l":20211.4624683944,"c":20522.1061164547,"v":1078545.9916118467,"t":1710950400}
+{"o":20522.1061164547,"h":21231.4138440244,"l":20375.0034358506,"c":21030.3312475803,"v":860643.0841028152,"t":1710954000}
+{"o":21030.3312475803,"h":22540.9415801454,"l":21022.3460794047,"c":22467.8825971427,"v":1221379.0409702186,"t":1710957600}
+{"o":22467.8825971427,"h":22538.4026924236,"l":22150.1136347275,"c":22305.0229877508,"v":1035951.762699952,"t":1710961200}
+{"o":22305.0229877508,"h":23046.8684424686,"l":22206.6671100847,"c":22812.1710543585,"v":922724.2186482106,"t":1710964800}
+{"o":22812.1710543585,"h":23224.9051979736,"l":22569.8643351248,"c":23209.078965028,"v":590161.6755350468,"t":1710968400}
+{"o":23209.078965028,"h":23619.8689184589,"l":22685.6717601326,"c":23206.5480580028,"v":706037.4026352948,"t":1710972000}
+{"o":23206.5480580028,"h":23768.7816170029,"l":23098.0115350809,"c":23436.4075220287,"v":797969.2532725714,"t":1710975600}
+{"o":23436.4075220287,"h":23946.2924660979,"l":23128.79272936,"c":23575.7218085151,"v":917794.0782689636,"t":1710979200}
+{"o":23575.7218085151,"h":23697.2980579515,"l":23291.497628423,"c":23416.1923274104,"v":704193.4774520599,"t":1710982800}
+{"o":23416.1923274104,"h":23593.3080143557,"l":23328.232040942,"c":23464.1574018231,"v":589188.7009652738,"t":1710986400}
+{"o":23464.1574018231,"h":23763.1034224149,"l":23166.2096495474,"c":23252.4216845375,"v":679638.8389740695,"t":1710990000}
+{"o":23252.4216845375,"h":23381.8116617304,"l":22912.0808966215,"c":23031.1484509724,"v":522435.0058877915,"t":1710993600}
+{"o":23031.1484509724,"h":23172.5522403352,"l":22581.1691758604,"c":23104.351368881,"v":618028.016294899,"t":1710997200}
+{"o":23104.351368881,"h":23505.1850741266,"l":23060.1158850991,"c":23287.7724692713,"v":1179938.8352654176,"t":1711000800}
+{"o":23287.7724692713,"h":23435.9986364194,"l":23009.2976883211,"c":23062.564709587,"v":1197008.8964414552,"t":1711004400}
+{"o":23062.564709587,"h":23404.4205119805,"l":22961.409916645,"c":22966.6181050944,"v":699246.4535000045,"t":1711008000}
+{"o":22966.6181050944,"h":23202.8140002699,"l":22764.7873491086,"c":22915.2865418781,"v":582555.7585293668,"t":1711011600}
+{"o":22915.2865418781,"h":23209.1691004282,"l":22830.4519683405,"c":23106.5410405287,"v":866370.1985973275,"t":1711015200}
+{"o":23106.5410405287,"h":23349.7503327001,"l":22906.3302359593,"c":23085.9776374725,"v":775948.9346248016,"t":1711018800}
+{"o":23085.9776374725,"h":23368.4662376222,"l":23044.0843321316,"c":23173.9860554632,"v":657709.0586729002,"t":1711022400}
+{"o":23173.9860554632,"h":23384.1863252838,"l":22871.5387908081,"c":22875.8686365511,"v":735565.0134502454,"t":1711026000}
+{"o":22875.8686365511,"h":23294.4044436049,"l":22789.2382134458,"c":22960.7143623721,"v":808342.8568629618,"t":1711029600}
+{"o":22960.7143623721,"h":22996.5526092734,"l":22448.7405486512,"c":22638.1275714989,"v":823977.1203419162,"t":1711033200}
+{"o":22638.1275714989,"h":22876.7067724882,"l":22399.8096845767,"c":22786.3768161808,"v":697893.438267466,"t":1711036800}
+{"o":22786.3768161808,"h":22966.9117091534,"l":22020.6202130754,"c":22123.5111226896,"v":642705.2459028816,"t":1711040400}
+{"o":22123.5111226896,"h":22227.7880753526,"l":21649.2119717634,"c":21817.3613205906,"v":697789.0557575841,"t":1711044000}
+{"o":21817.3613205906,"h":21915.519780826,"l":21619.1484715346,"c":21743.9057805871,"v":446912.7155667199,"t":1711047600}
+{"o":21743.9057805871,"h":22242.0782823457,"l":21460.8775716217,"c":21932.7488731767,"v":558566.7149272591,"t":1711051200}
+{"o":21932.7488731767,"h":22011.776165977,"l":21681.3730150046,"c":21972.3376967476,"v":347387.7279962667,"t":1711054800}
+{"o":21972.3376967476,"h":22169.7845157217,"l":21764.1653456844,"c":21783.2771089453,"v":406436.4029910705,"t":1711058400}
+{"o":21783.2771089453,"h":21986.3016118187,"l":21750.5315976031,"c":21935.4168707212,"v":378941.5203208042,"t":1711062000}
+{"o":21935.4168707212,"h":22222.4393047009,"l":21720.0316238494,"c":21865.449805945,"v":682827.149699913,"t":1711065600}
+{"o":21865.449805945,"h":21955.3418170589,"l":21303.4451545057,"c":21323.6398623033,"v":598353.163478712,"t":1711069200}
+{"o":21323.6398623033,"h":21525.2077144531,"l":21269.1111665093,"c":21497.0154028104,"v":542076.0707321601,"t":1711072800}
+{"o":21497.0154028104,"h":21979.3504121043,"l":21497.0154028104,"c":21870.6774232964,"v":613841.2944762419,"t":1711076400}
+{"o":21870.6774232964,"h":21987.4149639241,"l":21688.6571241629,"c":21906.9109382782,"v":622497.2970592389,"t":1711080000}
+{"o":21906.9109382782,"h":22027.507567486,"l":21704.8347807353,"c":21948.2519604658,"v":527029.9927587898,"t":1711083600}
+{"o":21948.2519604658,"h":22095.1870184518,"l":21841.1514527899,"c":22032.6668948408,"v":562832.8621040612,"t":1711087200}
+{"o":22032.6668948408,"h":22063.4338194785,"l":21788.4063617018,"c":21871.9830258661,"v":470457.7723953145,"t":1711090800}
+{"o":21871.9830258661,"h":22016.4063784179,"l":21591.5184116896,"c":21655.8340762563,"v":410768.7465111128,"t":1711094400}
+{"o":21655.8340762563,"h":21778.3141714598,"l":21483.2867812817,"c":21522.99754598,"v":398298.5409051873,"t":1711098000}
+{"o":21522.99754598,"h":21604.7980077916,"l":21269.5601414745,"c":21318.382858067,"v":539291.7081062258,"t":1711101600}
+{"o":21318.382858067,"h":21438.0983626642,"l":20973.9207965374,"c":21017.8615626635,"v":638647.0698300665,"t":1711105200}
+{"o":21017.8615626635,"h":21251.6526180105,"l":20909.1793534364,"c":21131.9724828763,"v":623099.6242452684,"t":1711108800}
+{"o":21131.9724828763,"h":21233.7417735073,"l":20544.5728207038,"c":20639.2648755422,"v":729670.8964002097,"t":1711112400}
+{"o":20639.2648755422,"h":20796.8954688689,"l":20483.5028918017,"c":20581.3277722677,"v":736295.6001494561,"t":1711116000}
+{"o":20581.3277722677,"h":21168.6572232687,"l":20568.3921332732,"c":20982.641810597,"v":725847.3038488809,"t":1711119600}
+{"o":20982.641810597,"h":20982.809670272,"l":20578.8981867844,"c":20827.9012028477,"v":805404.132340492,"t":1711123200}
+{"o":20827.9012028477,"h":21101.7179755623,"l":20760.7641941199,"c":21098.2403275619,"v":560973.789767233,"t":1711126800}
+{"o":21098.2403275619,"h":21166.1071508505,"l":20921.5381117463,"c":21044.3533065255,"v":463463.4601832938,"t":1711130400}
+{"o":21044.3533065255,"h":21418.4946211163,"l":20896.1206983558,"c":21131.6832226577,"v":385960.9657288748,"t":1711134000}
+{"o":21131.6832226577,"h":21206.4824806262,"l":20829.592910065,"c":20912.5821776774,"v":422704.5711825365,"t":1711137600}
+{"o":20912.5821776774,"h":20946.4798416706,"l":20504.977869494,"c":20809.0301752175,"v":570419.9576693604,"t":1711141200}
+{"o":20809.0301752175,"h":20884.9481655683,"l":20539.4087291955,"c":20811.0463193057,"v":406267.3564708353,"t":1711144800}
+{"o":20811.0463193057,"h":21401.5801744166,"l":20778.165095736,"c":21380.5700190878,"v":452619.3735811998,"t":1711148400}
+{"o":21380.5700190878,"h":21428.0505286381,"l":21207.1977173722,"c":21232.4070489457,"v":389877.2594826409,"t":1711152000}
+{"o":21232.4070489457,"h":21763.5442106544,"l":21216.8494483092,"c":21592.8533307792,"v":474863.1385257517,"t":1711155600}
+{"o":21592.8533307792,"h":21627.5665682197,"l":21278.9372750606,"c":21396.9449069911,"v":415830.3822189746,"t":1711159200}
+{"o":21396.9449069911,"h":21397.7140439732,"l":20824.4417795009,"c":21014.2883178265,"v":442164.1988285932,"t":1711162800}
+{"o":21014.2883178265,"h":21170.9793081805,"l":20979.3331274388,"c":21024.8491129323,"v":348481.5701726404,"t":1711166400}
+{"o":21024.8491129323,"h":21143.6385306644,"l":20951.7883318886,"c":21102.2893344886,"v":296112.832500594,"t":1711170000}
+{"o":21102.2893344886,"h":21327.7109745496,"l":21006.3181362376,"c":21272.0720146891,"v":335955.4091630667,"t":1711173600}
+{"o":21272.0720146891,"h":21696.1235212012,"l":21257.9176810971,"c":21506.6461127553,"v":378833.5164862087,"t":1711177200}
+{"o":21506.6461127553,"h":21642.7137431725,"l":21349.5643266248,"c":21486.2398334892,"v":355562.3962017356,"t":1711180800}
+{"o":21486.2398334892,"h":21528.8505235553,"l":21132.2412517526,"c":21429.7402899884,"v":293693.5455503369,"t":1711184400}
+{"o":21429.7402899884,"h":21596.5231780827,"l":21338.6090873985,"c":21364.8780146414,"v":275931.3498237332,"t":1711188000}
+{"o":21364.8780146414,"h":21531.2441119507,"l":21326.1821366616,"c":21483.2198843757,"v":291652.3772541452,"t":1711191600}
+{"o":21483.2198843757,"h":21695.4983063361,"l":21381.2867265117,"c":21629.0143623129,"v":302720.5803909045,"t":1711195200}
+{"o":21629.0143623129,"h":21705.6925904317,"l":21403.3855104905,"c":21617.6484362686,"v":365346.440307097,"t":1711198800}
+{"o":21617.6484362686,"h":21899.9156505885,"l":21434.4720691991,"c":21719.6906339671,"v":453232.3177393684,"t":1711202400}
+{"o":21719.6906339671,"h":21812.8522311189,"l":21123.7223918457,"c":21407.2033951243,"v":432607.6691344967,"t":1711206000}
+{"o":21407.2033951243,"h":21611.4347681574,"l":21247.7441838799,"c":21428.1143693799,"v":373523.5362428201,"t":1711209600}
+{"o":21428.1143693799,"h":21578.3462335873,"l":21327.1988090361,"c":21496.2813002599,"v":408013.6816069016,"t":1711213200}
+{"o":21496.2813002599,"h":21618.0047990763,"l":21454.6665687804,"c":21509.5889821784,"v":348267.8564759818,"t":1711216800}
+{"o":21509.5889821784,"h":21635.4818853613,"l":21337.1674487894,"c":21366.3065470966,"v":285920.6788189639,"t":1711220400}
+{"o":21366.3065470966,"h":21452.65491397,"l":21143.5153985617,"c":21155.6913913293,"v":338411.7665822142,"t":1711224000}
+{"o":21155.6913913293,"h":21370.2302578452,"l":21095.5883663862,"c":21272.8482264043,"v":315045.7176085183,"t":1711227600}
+{"o":21272.8482264043,"h":21448.0276200482,"l":21215.9622113059,"c":21360.8862570408,"v":269366.2100567606,"t":1711231200}
+{"o":21360.8862570408,"h":21424.9935662355,"l":21038.4781058691,"c":21102.3170167843,"v":343085.0761964815,"t":1711234800}
+{"o":21102.3170167843,"h":21678.816998275,"l":21039.1170502137,"c":21510.4813753356,"v":386571.486700866,"t":1711238400}
+{"o":21510.4813753356,"h":21568.7140986194,"l":21411.902590508,"c":21502.8066446817,"v":326293.0685283063,"t":1711242000}
+{"o":21502.8066446817,"h":21542.5427748328,"l":21253.9383291835,"c":21311.4179793107,"v":262463.7347679578,"t":1711245600}
+{"o":21311.4179793107,"h":21366.4021380566,"l":20980.4724295087,"c":20992.1239383206,"v":320088.5463489016,"t":1711249200}
+{"o":20992.1239383206,"h":21135.7075407389,"l":20934.6796145477,"c":21114.1644553533,"v":281305.1164251165,"t":1711252800}
+{"o":21114.1644553533,"h":21255.9496985845,"l":21025.2772082126,"c":21189.6273267621,"v":215010.8833143541,"t":1711256400}
+{"o":21189.6273267621,"h":21248.8680537788,"l":21007.3951366284,"c":21104.8011837465,"v":220748.4873748514,"t":1711260000}
+{"o":21104.8011837465,"h":21209.0680432818,"l":21024.7993373507,"c":21193.0840641921,"v":208818.953672897,"t":1711263600}
+{"o":21193.0840641921,"h":21508.7839597549,"l":21120.6278563744,"c":21476.8680119352,"v":291321.8895853597,"t":1711267200}
+{"o":21476.8680119352,"h":21510.2180230489,"l":21199.5804307039,"c":21277.0825768892,"v":229597.7570112818,"t":1711270800}
+{"o":21277.0825768892,"h":21430.2583167453,"l":21252.8946870603,"c":21343.9128038157,"v":240136.2254481683,"t":1711274400}
+{"o":21343.9128038157,"h":21409.992467497,"l":21215.7958267183,"c":21366.3219458474,"v":211165.1054132665,"t":1711278000}
+{"o":21366.3219458474,"h":21618.4750330195,"l":21297.3117957425,"c":21577.2416925672,"v":299323.1824828592,"t":1711281600}
+{"o":21577.2416925672,"h":21621.9345954844,"l":21385.8922539782,"c":21410.9508674977,"v":276611.9401868111,"t":1711285200}
+{"o":21410.9508674977,"h":21671.2167837399,"l":21396.1719266439,"c":21607.7076605994,"v":335534.8706300234,"t":1711288800}
+{"o":21607.7076605994,"h":21641.4862498731,"l":21462.2808269098,"c":21535.2557429682,"v":372309.5977763629,"t":1711292400}
+{"o":21535.2557429682,"h":21622.576334561,"l":21268.4089024439,"c":21287.1145782369,"v":356131.9359484169,"t":1711296000}
+{"o":21287.1145782369,"h":21335.6112877846,"l":21065.7614481307,"c":21265.4974358563,"v":428918.4680473235,"t":1711299600}
+{"o":21265.4974358563,"h":21589.592369704,"l":21261.0750459317,"c":21542.0496992178,"v":357594.4267258386,"t":1711303200}
+{"o":21542.0496992178,"h":21619.9893658243,"l":21482.2435293317,"c":21522.0361110035,"v":308044.331274509,"t":1711306800}
+{"o":21522.0361110035,"h":21945.3047082893,"l":21438.4519535936,"c":21856.6628516662,"v":401970.4720140536,"t":1711310400}
+{"o":21856.6628516662,"h":22313.3616090631,"l":21856.6628516662,"c":22232.840467365,"v":560430.3269153802,"t":1711314000}
+{"o":22232.840467365,"h":22656.6706696506,"l":22228.7272028536,"c":22603.1268698451,"v":469546.5408910051,"t":1711317600}
+{"o":22603.1268698451,"h":22819.9078670872,"l":22384.9402105098,"c":22467.2492144643,"v":504667.2375355055,"t":1711321200}
+{"o":22467.2492144643,"h":22512.5268405947,"l":22114.9006183801,"c":22157.9994910885,"v":430201.761847832,"t":1711324800}
+{"o":22157.9994910885,"h":22397.5336872581,"l":22124.5040999322,"c":22357.0164245173,"v":436582.8800908683,"t":1711328400}
+{"o":22357.0164245173,"h":22568.0717092191,"l":22286.7043510412,"c":22510.6172814783,"v":407077.603544676,"t":1711332000}
+{"o":22510.6172814783,"h":22673.1912458333,"l":22452.0754156448,"c":22582.3991173402,"v":348533.6470722323,"t":1711335600}
+{"o":22582.3991173402,"h":22682.6939478196,"l":22464.2444261661,"c":22629.5644624072,"v":350702.7292396975,"t":1711339200}
+{"o":22629.5644624072,"h":22884.852134808,"l":22535.7274578308,"c":22727.2329569011,"v":323502.6588459554,"t":1711342800}
+{"o":22727.2329569011,"h":23013.6421854866,"l":22665.1952069493,"c":22965.0212298509,"v":275162.6250506047,"t":1711346400}
+{"o":22965.0212298509,"h":23178.2237523791,"l":22675.7708565766,"c":22695.3394626911,"v":360117.1427141441,"t":1711350000}
+{"o":22695.3394626911,"h":22932.1173559096,"l":22684.4212886878,"c":22858.0282931055,"v":304334.6312839515,"t":1711353600}
+{"o":22858.0282931055,"h":23155.7952062059,"l":22815.5977403329,"c":23129.806021995,"v":315539.3608157927,"t":1711357200}
+{"o":23129.806021995,"h":23519.944253864,"l":23055.7425195061,"c":23166.3346810179,"v":431990.0042836014,"t":1711360800}
+{"o":23166.3346810179,"h":23285.4432244539,"l":22920.7454393541,"c":22968.4266556831,"v":365662.3894376922,"t":1711364400}
+{"o":22968.4266556831,"h":23063.2416100099,"l":22753.9558015988,"c":22870.7144138663,"v":368042.0934326861,"t":1711368000}
+{"o":22870.7144138663,"h":23318.0022202184,"l":22772.686717681,"c":23279.534078384,"v":392800.2854346604,"t":1711371600}
+{"o":23279.534078384,"h":24047.4218426783,"l":23117.0278631676,"c":23526.1697113346,"v":716057.9019732348,"t":1711375200}
+{"o":23526.1697113346,"h":23644.7007472896,"l":23300.7394202685,"c":23558.7738943572,"v":622285.0527078296,"t":1711378800}
+{"o":23558.7738943572,"h":23657.8246130112,"l":23236.6613532877,"c":23578.2215522323,"v":613261.5793730014,"t":1711382400}
+{"o":23578.2215522323,"h":23785.9256271915,"l":23486.7301223926,"c":23601.9069281386,"v":589842.2065116076,"t":1711386000}
+{"o":23601.9069281386,"h":23687.927059294,"l":23428.4327287867,"c":23502.191036613,"v":404285.2162189232,"t":1711389600}
+{"o":23502.191036613,"h":23553.5365820667,"l":23306.1292513423,"c":23502.0983240994,"v":465247.991764376,"t":1711393200}
+{"o":23502.0983240994,"h":23605.9361204494,"l":23372.7469464181,"c":23449.2923143288,"v":387314.7722268896,"t":1711396800}
+{"o":23449.2923143288,"h":23524.6343724337,"l":23077.1284222332,"c":23160.7014937076,"v":461740.5860913051,"t":1711400400}
+{"o":23160.7014937076,"h":23384.6276637811,"l":23090.3903713499,"c":23315.198346223,"v":424592.9938557047,"t":1711404000}
+{"o":23315.198346223,"h":23495.4666667198,"l":23022.8318779748,"c":23087.4246703874,"v":367697.4396329193,"t":1711407600}
+{"o":23087.4246703874,"h":23318.579814006,"l":22982.1168032396,"c":23092.4531020059,"v":445466.8689961327,"t":1711411200}
+{"o":23092.4531020059,"h":23241.3041471531,"l":23018.3310468933,"c":23194.9052354183,"v":334758.5354520082,"t":1711414800}
+{"o":23194.9052354183,"h":23437.1902184048,"l":23104.5592640034,"c":23418.0123846737,"v":392998.9081202822,"t":1711418400}
+{"o":23418.0123846737,"h":23478.4024116263,"l":23309.5748678259,"c":23418.6218618011,"v":345225.8985353514,"t":1711422000}
+{"o":23418.6218618011,"h":23747.9598955249,"l":23381.8046386056,"c":23704.1685285144,"v":380668.4459296105,"t":1711425600}
+{"o":23704.1685285144,"h":23964.337374577,"l":23643.356310399,"c":23806.281168884,"v":441391.8614009998,"t":1711429200}
+{"o":23806.281168884,"h":23921.911971324,"l":23665.0372408466,"c":23884.3477612004,"v":595380.1511578533,"t":1711432800}
+{"o":23884.3477612004,"h":24022.0144005482,"l":23681.9646852354,"c":23717.9830929214,"v":762819.3311960201,"t":1711436400}
+{"o":23717.9830929214,"h":23814.871262762,"l":23505.0385050999,"c":23746.1475426294,"v":612410.2368357249,"t":1711440000}
+{"o":23746.1475426294,"h":23904.2980201008,"l":23640.0040500201,"c":23872.5184311172,"v":424894.665459368,"t":1711443600}
+{"o":23872.5184311172,"h":23999.7754365405,"l":23775.7127401283,"c":23848.8029217684,"v":440613.1263263805,"t":1711447200}
+{"o":23848.8029217684,"h":23977.9043451234,"l":23763.570643441,"c":23800.7851206386,"v":486436.057965146,"t":1711450800}
+{"o":23800.7851206386,"h":23912.9148240034,"l":23624.4932869783,"c":23799.0873303647,"v":499588.5687298406,"t":1711454400}
+{"o":23799.0873303647,"h":23857.4352472313,"l":23398.0364214892,"c":23551.592961537,"v":743360.8596626319,"t":1711458000}
+{"o":23551.592961537,"h":23620.7047192527,"l":23162.2712231965,"c":23449.7792096013,"v":1240480.545082072,"t":1711461600}
+{"o":23449.7792096013,"h":23461.981624628,"l":23006.3689178384,"c":23278.0665466115,"v":781057.2129540882,"t":1711465200}
+{"o":23278.0665466115,"h":23434.6985310125,"l":22774.5974346182,"c":22899.2425738278,"v":712419.0228572409,"t":1711468800}
+{"o":22899.2425738278,"h":23105.1021301904,"l":22748.4943477135,"c":23051.2307624412,"v":540307.1422538998,"t":1711472400}
+{"o":23051.2307624412,"h":23382.6421612734,"l":22983.3290436015,"c":23132.9540989318,"v":437692.5521795145,"t":1711476000}
+{"o":23132.9540989318,"h":23191.9914201993,"l":22884.921166075,"c":22990.8770349161,"v":533698.8065822752,"t":1711479600}
+{"o":22990.8770349161,"h":23222.6782607726,"l":22977.280866512,"c":23201.3476726899,"v":486189.9451757885,"t":1711483200}
+{"o":23201.3476726899,"h":23534.0026113013,"l":23123.3160851385,"c":23371.5154392214,"v":418626.0873871145,"t":1711486800}
+{"o":23371.5154392214,"h":23523.4807491711,"l":23186.3897412377,"c":23491.6921098395,"v":458498.5346974599,"t":1711490400}
+{"o":23491.6921098395,"h":23531.2895430256,"l":23263.0488883637,"c":23270.6145192695,"v":427518.2129884121,"t":1711494000}
+{"o":23270.6145192695,"h":23506.8952720449,"l":23044.6752837834,"c":23492.7821964323,"v":605207.2456684929,"t":1711497600}
+{"o":23492.7821964323,"h":23550.5317554583,"l":23237.0960230553,"c":23279.5100782915,"v":542739.2798047842,"t":1711501200}
+{"o":23279.5100782915,"h":23432.6580420447,"l":23139.1550862396,"c":23429.3726432262,"v":467444.8593605473,"t":1711504800}
+{"o":23429.3726432262,"h":23433.7784908975,"l":23105.7049783553,"c":23222.2184554087,"v":527222.1676264369,"t":1711508400}
+{"o":23222.2184554087,"h":23302.5211659422,"l":22959.6286775782,"c":23101.8747185729,"v":526708.7394574899,"t":1711512000}
+{"o":23101.8747185729,"h":23260.2376408156,"l":22996.6390453324,"c":23233.5617864368,"v":368799.8971196701,"t":1711515600}
+{"o":23233.5617864368,"h":23284.7353212328,"l":22500.3248692478,"c":23170.5232685898,"v":445609.9890165981,"t":1711519200}
+{"o":23170.5232685898,"h":23210.2028576002,"l":22718.6140177241,"c":22823.5615346502,"v":460025.0870906182,"t":1711522800}
+{"o":22823.5615346502,"h":22934.1957672477,"l":22592.4103362546,"c":22621.0092925801,"v":400309.5988659647,"t":1711526400}
+{"o":22621.0092925801,"h":22768.2816671252,"l":22423.5072321605,"c":22731.9633747437,"v":490299.0413946016,"t":1711530000}
+{"o":22731.9633747437,"h":22842.6762414995,"l":22660.3238102412,"c":22791.9982228692,"v":409541.5648297378,"t":1711533600}
+{"o":22791.9982228692,"h":23050.4732112643,"l":22630.1566744637,"c":23022.8968099298,"v":401593.6185252172,"t":1711537200}
+{"o":23022.8968099298,"h":23062.3814865305,"l":22735.1865285104,"c":22859.7357461841,"v":433129.7207366778,"t":1711540800}
+{"o":22859.7357461841,"h":23362.1517363939,"l":22608.3555285475,"c":22674.6083627149,"v":833665.1403454186,"t":1711544400}
+{"o":22674.6083627149,"h":22765.02790241,"l":22074.0733061058,"c":22605.4951293352,"v":959571.2404483759,"t":1711548000}
+{"o":22605.4951293352,"h":22682.6583074049,"l":22107.6069747282,"c":22107.6069747282,"v":647486.5313502687,"t":1711551600}
+{"o":22107.6069747282,"h":22399.4157245011,"l":22002.0866204027,"c":22370.5460356809,"v":632002.9770094092,"t":1711555200}
+{"o":22370.5460356809,"h":22518.0683928103,"l":22294.1985044196,"c":22366.4198210682,"v":403250.1024721296,"t":1711558800}
+{"o":22366.4198210682,"h":22451.3865112105,"l":22127.9098407288,"c":22158.5779521462,"v":439032.0596771179,"t":1711562400}
+{"o":22158.5779521462,"h":22360.5288408771,"l":22116.4055565636,"c":22303.9439774563,"v":377219.3842139562,"t":1711566000}
+{"o":22303.9439774563,"h":22623.5586289933,"l":22220.5907825682,"c":22616.4405681311,"v":423981.5515513067,"t":1711569600}
+{"o":22616.4405681311,"h":22664.9401108241,"l":22382.5646500008,"c":22516.7343861442,"v":388168.2869830016,"t":1711573200}
+{"o":22516.7343861442,"h":22863.1242232532,"l":22477.7393983634,"c":22836.9451382932,"v":408454.426421199,"t":1711576800}
+{"o":22836.9451382932,"h":22840.6143033077,"l":22557.1470251415,"c":22745.6412466875,"v":391220.8861703369,"t":1711580400}
+{"o":22745.6412466875,"h":22977.5285762845,"l":22633.5990482775,"c":22777.9783709143,"v":584260.452812909,"t":1711584000}
+{"o":22777.9783709143,"h":22831.1892135518,"l":22416.6978615466,"c":22515.1200686363,"v":453867.9569257461,"t":1711587600}
+{"o":22515.1200686363,"h":22600.7470954504,"l":22121.4771732426,"c":22217.1312183163,"v":545387.1038412243,"t":1711591200}
+{"o":22217.1312183163,"h":22304.7272540901,"l":22047.70432006,"c":22253.1247928966,"v":436690.3052074439,"t":1711594800}
+{"o":22253.1247928966,"h":22465.4749496279,"l":22129.4696343739,"c":22429.6732342867,"v":406778.4536258844,"t":1711598400}
+{"o":22429.6732342867,"h":22543.3828472413,"l":22365.3390529502,"c":22431.6194498235,"v":332992.5334935344,"t":1711602000}
+{"o":22431.6194498235,"h":22854.9824781961,"l":22374.0747192913,"c":22824.7641544817,"v":364244.6261114317,"t":1711605600}
+{"o":22824.7641544817,"h":22930.2134187233,"l":22714.7632979733,"c":22882.4787940017,"v":316374.502027866,"t":1711609200}
+{"o":22882.4787940017,"h":23019.8063771863,"l":22819.3401213088,"c":22830.4479006292,"v":340285.62165156,"t":1711612800}
+{"o":22830.4479006292,"h":22997.7944991524,"l":22781.4862947925,"c":22886.5579386851,"v":340159.3748221896,"t":1711616400}
+{"o":22886.5579386851,"h":22932.8005236712,"l":22641.4739905363,"c":22776.2266561525,"v":408152.8114788883,"t":1711620000}
+{"o":22776.2266561525,"h":22851.2107989994,"l":22556.3450375941,"c":22636.2314968845,"v":352974.0479828155,"t":1711623600}
+{"o":22636.2314968845,"h":22709.1285549972,"l":22357.732009001,"c":22494.7885656291,"v":405923.7529376522,"t":1711627200}
+{"o":22494.7885656291,"h":22738.5146309565,"l":22321.4244577573,"c":22729.5764618213,"v":514877.4118828775,"t":1711630800}
+{"o":22729.5764618213,"h":23166.0972327307,"l":22623.1477489056,"c":23091.5676240005,"v":683852.4378647153,"t":1711634400}
+{"o":23091.5676240005,"h":23103.9908648391,"l":22720.0579987148,"c":22892.8728905084,"v":586793.7303020451,"t":1711638000}
+{"o":22892.8728905084,"h":22967.1418223772,"l":22577.2305318964,"c":22642.3150333433,"v":549867.1159805016,"t":1711641600}
+{"o":22642.3150333433,"h":22671.7934475108,"l":22526.4948243665,"c":22643.6973577647,"v":479297.225039446,"t":1711645200}
+{"o":22643.6973577647,"h":22895.2204975521,"l":22544.6745466974,"c":22752.0205244406,"v":440334.9822541228,"t":1711648800}
+{"o":22752.0205244406,"h":22975.1977114177,"l":22672.5213607684,"c":22776.0076300728,"v":547463.532528175,"t":1711652400}
+{"o":22776.0076300728,"h":23040.0922598862,"l":22745.7183453961,"c":22924.5305163002,"v":545649.2304326985,"t":1711656000}
+{"o":22924.5305163002,"h":23102.6778290137,"l":22707.5654167997,"c":22889.8676166072,"v":576151.0694880687,"t":1711659600}
+{"o":22889.8676166072,"h":23218.6388228879,"l":22771.5374243719,"c":23206.2440225782,"v":451362.6339260364,"t":1711663200}
+{"o":23206.2440225782,"h":23379.8127855144,"l":23112.4307130146,"c":23176.3040784317,"v":493996.7089723542,"t":1711666800}
+{"o":23176.3040784317,"h":23185.3977327054,"l":22925.8339006251,"c":23049.3956146342,"v":446949.4197318056,"t":1711670400}
+{"o":23049.3956146342,"h":23317.6122767751,"l":22986.3708440526,"c":23065.277841352,"v":495941.8148154986,"t":1711674000}
+{"o":23065.277841352,"h":23234.8228898008,"l":22939.5186263523,"c":23128.117929666,"v":507326.9627688175,"t":1711677600}
+{"o":23128.117929666,"h":23265.106343459,"l":22964.0014251432,"c":23017.1625190901,"v":466443.8620010193,"t":1711681200}
+{"o":23017.1625190901,"h":23109.1584050718,"l":22872.7119016517,"c":22917.6258097203,"v":435310.4577569775,"t":1711684800}
+{"o":22917.6258097203,"h":22988.4403824,"l":22698.7870596936,"c":22732.249190083,"v":462952.9531815926,"t":1711688400}
+{"o":22732.249190083,"h":22863.0921850337,"l":22644.6654511722,"c":22792.460439403,"v":353687.3951391025,"t":1711692000}
+{"o":22792.460439403,"h":22856.2133358618,"l":22414.1369595505,"c":22445.1579627352,"v":409293.42825727,"t":1711695600}
+{"o":22445.1579627352,"h":22753.8669216959,"l":22408.8221844314,"c":22665.7818943345,"v":351922.6621630636,"t":1711699200}
+{"o":22665.7818943345,"h":22750.3383340305,"l":22406.663985328,"c":22455.0076043301,"v":357814.3850476666,"t":1711702800}
+{"o":22455.0076043301,"h":22694.1013843509,"l":22412.4180381044,"c":22681.3028041472,"v":360892.3266623789,"t":1711706400}
+{"o":22681.3028041472,"h":22798.0922571099,"l":22622.6389225929,"c":22713.6327333399,"v":356535.5957225305,"t":1711710000}
+{"o":22713.6327333399,"h":22786.351394076,"l":22562.5483938213,"c":22704.0897967089,"v":406351.1033128157,"t":1711713600}
+{"o":22704.0897967089,"h":22878.9809785102,"l":22621.5567201932,"c":22832.2355289569,"v":498725.3777117218,"t":1711717200}
+{"o":22832.2355289569,"h":23202.5274178754,"l":22758.8999093661,"c":23046.5346011497,"v":584092.3150955115,"t":1711720800}
+{"o":23046.5346011497,"h":23084.8165937165,"l":22538.8776149941,"c":22589.3004285845,"v":682041.9932362582,"t":1711724400}
+{"o":22589.3004285845,"h":22885.4829611836,"l":22556.8601875979,"c":22579.6688777956,"v":597174.6123920849,"t":1711728000}
+{"o":22579.6688777956,"h":22772.7298079498,"l":22552.3724863343,"c":22736.5485229374,"v":671476.6153918322,"t":1711731600}
+{"o":22736.5485229374,"h":22792.7212271965,"l":22584.227761327,"c":22761.7837882061,"v":607634.9904592095,"t":1711735200}
+{"o":22761.7837882061,"h":22945.0751872066,"l":22665.460683894,"c":22936.1167527351,"v":630458.2799873208,"t":1711738800}
+{"o":22936.1167527351,"h":23213.1422814912,"l":22835.3665415839,"c":23178.576428697,"v":618584.9738531271,"t":1711742400}
+{"o":23178.576428697,"h":23214.4368981207,"l":22898.7102342457,"c":23046.9163117329,"v":644672.5058409896,"t":1711746000}
+{"o":23046.9163117329,"h":23533.0381305417,"l":23013.2133639091,"c":23494.811676807,"v":563772.0686795012,"t":1711749600}
+{"o":23494.811676807,"h":23618.0352633186,"l":23376.839827357,"c":23482.8628699367,"v":631670.7039474623,"t":1711753200}
+{"o":23482.8628699367,"h":23771.8540782748,"l":23333.0067892119,"c":23731.3738512676,"v":649896.0617163791,"t":1711756800}
+{"o":23731.3738512676,"h":23791.507914958,"l":23490.8829633349,"c":23511.1420424657,"v":634082.0554284863,"t":1711760400}
+{"o":23511.1420424657,"h":23610.1931602702,"l":23403.0900839808,"c":23467.7888492645,"v":533113.0774373703,"t":1711764000}
+{"o":23467.7888492645,"h":23615.8994281071,"l":23457.0703725576,"c":23566.891272023,"v":536390.2790798545,"t":1711767600}
+{"o":23566.891272023,"h":24267.505347299,"l":23544.3450573555,"c":24254.2788761966,"v":779021.7793808667,"t":1711771200}
+{"o":24254.2788761966,"h":24444.4572468889,"l":24123.373127818,"c":24295.319467491,"v":733349.6627896441,"t":1711774800}
+{"o":24295.319467491,"h":24430.920619712,"l":24119.4061601309,"c":24181.1124104113,"v":744917.8899358142,"t":1711778400}
+{"o":24181.1124104113,"h":24291.0715427093,"l":23905.3573863312,"c":23937.9271098264,"v":730758.3029392186,"t":1711782000}
+{"o":23937.9271098264,"h":24039.2269698677,"l":23613.1678470039,"c":23790.9534793861,"v":682327.0811668308,"t":1711785600}
+{"o":23790.9534793861,"h":24056.8781748765,"l":23750.1191946088,"c":23953.3983718528,"v":558663.0223087221,"t":1711789200}
+{"o":23953.3983718528,"h":24057.7968818582,"l":23875.6689113292,"c":23950.3234261114,"v":475890.8010013656,"t":1711792800}
+{"o":23950.3234261114,"h":24283.6165042616,"l":23950.3234261114,"c":24183.0094122432,"v":488916.9027649061,"t":1711796400}
+{"o":24183.0094122432,"h":24273.5396488547,"l":24043.8848102171,"c":24204.5972983762,"v":498413.4697176522,"t":1711800000}
+{"o":24204.5972983762,"h":24218.3718132031,"l":23984.9976565595,"c":24103.9051845978,"v":533337.2705417044,"t":1711803600}
+{"o":24103.9051845978,"h":24166.946521229,"l":23845.9304537976,"c":23941.5029474055,"v":569813.8056161746,"t":1711807200}
+{"o":23941.5029474055,"h":24082.7154900895,"l":23874.038517293,"c":23994.8002482588,"v":678558.3567413904,"t":1711810800}
+{"o":23994.8002482588,"h":24182.4208525587,"l":23909.0765997256,"c":24158.0679169243,"v":733675.3604147336,"t":1711814400}
+{"o":24158.0679169243,"h":24191.0680543752,"l":24012.2411780419,"c":24079.7425060166,"v":532634.5898639301,"t":1711818000}
+{"o":24079.7425060166,"h":24170.2363799093,"l":23950.0078725541,"c":23965.5269657226,"v":485741.2132579964,"t":1711821600}
+{"o":23965.5269657226,"h":24036.8001249731,"l":23653.9653318993,"c":23903.8701479351,"v":574035.972043477,"t":1711825200}
+{"o":23903.8701479351,"h":23933.4965212677,"l":23776.9200965866,"c":23823.8659391527,"v":430854.2580915273,"t":1711828800}
+{"o":23823.8659391527,"h":23915.9996163712,"l":23684.9705143523,"c":23855.4839764024,"v":397780.620733596,"t":1711832400}
+{"o":23855.4839764024,"h":24040.8929377368,"l":23784.8340163344,"c":23974.3890138738,"v":460261.0113453118,"t":1711836000}
+{"o":23974.3890138738,"h":24005.2076537208,"l":23621.713322233,"c":23736.6432437379,"v":501265.1853030321,"t":1711839600}
+{"o":23736.6432437379,"h":24058.6452059135,"l":23678.3150802356,"c":23865.9233511892,"v":536660.428084523,"t":1711843200}
+{"o":23865.9233511892,"h":24106.7687640771,"l":23768.9300222691,"c":24065.8025972266,"v":531878.6465764679,"t":1711846800}
+{"o":24065.8025972266,"h":24115.6932013543,"l":23845.3452870518,"c":23892.1495913472,"v":548203.4525183358,"t":1711850400}
+{"o":23892.1495913472,"h":23975.7139102774,"l":23667.7070201136,"c":23750.3153781859,"v":494455.1013991081,"t":1711854000}
+{"o":23750.3153781859,"h":23913.9772815757,"l":23698.4445427142,"c":23881.2777484178,"v":376372.1931633227,"t":1711857600}
+{"o":23881.2777484178,"h":24048.934976169,"l":23800.6078538825,"c":24017.0682298501,"v":378071.3370110907,"t":1711861200}
+{"o":24017.0682298501,"h":24047.264098013,"l":23802.6043303923,"c":23836.3865868387,"v":373035.1923817963,"t":1711864800}
+{"o":23836.3865868387,"h":24106.2640580055,"l":23805.7503639071,"c":24043.0858555758,"v":374269.6918632304,"t":1711868400}
+{"o":24043.0858555758,"h":24113.7655527374,"l":23950.9060555659,"c":24079.2145583734,"v":462411.2547512687,"t":1711872000}
+{"o":24079.2145583734,"h":24094.2660916277,"l":23898.2229707831,"c":24024.9672201725,"v":490458.0818279352,"t":1711875600}
+{"o":24024.9672201725,"h":24089.1056569483,"l":23878.6557018008,"c":23958.9034928504,"v":413558.4160573506,"t":1711879200}
+{"o":23958.9034928504,"h":24073.0525839105,"l":23880.8078342452,"c":23930.49907251,"v":366357.8131434062,"t":1711882800}
+{"o":23930.49907251,"h":24095.9005085447,"l":23885.9201214556,"c":23985.521729519,"v":384946.9722490637,"t":1711886400}
+{"o":23985.521729519,"h":24165.7252139748,"l":23905.3490854398,"c":24080.5156431644,"v":500012.2847363994,"t":1711890000}
+{"o":24080.5156431644,"h":24128.0464455109,"l":23930.2149949266,"c":24003.2316830734,"v":484596.5660744924,"t":1711893600}
+{"o":24003.2316830734,"h":24084.0282677592,"l":23891.3405878113,"c":23908.4968508416,"v":513732.8090508675,"t":1711897200}
+{"o":23908.4968508416,"h":24045.4248255488,"l":23884.4838923598,"c":23992.965880104,"v":511793.1016651909,"t":1711900800}
+{"o":23992.965880104,"h":24104.4180030571,"l":23923.1065662116,"c":24058.5399500749,"v":514315.4525762796,"t":1711904400}
+{"o":24058.5399500749,"h":24372.586142611,"l":23960.0249743895,"c":24240.81330481,"v":535381.0856923526,"t":1711908000}
+{"o":24240.81330481,"h":24621.4254420599,"l":24178.8590172562,"c":24445.8507671441,"v":625682.4684587063,"t":1711911600}
+{"o":24445.8507671441,"h":24545.316203486,"l":24249.0489707792,"c":24364.3916640077,"v":520101.6161588357,"t":1711915200}
+{"o":24364.3916640077,"h":24437.4008611055,"l":24251.6881151604,"c":24395.9394235699,"v":541950.1439051076,"t":1711918800}
+{"o":24395.9394235699,"h":24583.2004684881,"l":24295.0471294596,"c":24513.4266250902,"v":563996.8691336775,"t":1711922400}
+{"o":24513.4266250902,"h":24880.5121601029,"l":24429.8079567317,"c":24718.9364761645,"v":665198.7212063173,"t":1711926000}
+{"o":24718.9364761645,"h":24844.3269382047,"l":24546.0398422429,"c":24690.1303751276,"v":659809.285582968,"t":1711929600}
+{"o":24690.1303751276,"h":24988.4730067565,"l":24631.2069884828,"c":24816.1628839388,"v":683458.2659706465,"t":1711933200}
+{"o":24816.1628839388,"h":24898.1481803439,"l":24708.549942915,"c":24783.2475222778,"v":602799.1477044069,"t":1711936800}
+{"o":24783.2475222778,"h":24890.2402932588,"l":24604.8315163484,"c":24760.5789651965,"v":635804.2229976046,"t":1711940400}
+{"o":24760.5789651965,"h":24922.7139497417,"l":24572.4489246757,"c":24585.4962130844,"v":627463.2007594107,"t":1711944000}
+{"o":24585.4962130844,"h":24686.2821339756,"l":23669.0167648635,"c":23815.4316143332,"v":1033054.0400529092,"t":1711947600}
+{"o":23815.4316143332,"h":24255.7088661641,"l":23746.0740048358,"c":24222.7421770517,"v":826701.8437735512,"t":1711951200}
+{"o":24222.7421770517,"h":24431.0756830522,"l":24163.2529688427,"c":24198.434139354,"v":525616.2719797484,"t":1711954800}
+{"o":24198.434139354,"h":24279.876866561,"l":23878.9954984188,"c":24015.0925523348,"v":610469.7508456717,"t":1711958400}
+{"o":24015.0925523348,"h":24211.7456486551,"l":24000.8034746217,"c":24055.1240766971,"v":435340.1057635996,"t":1711962000}
+{"o":24055.1240766971,"h":24163.4674080434,"l":23810.9652029762,"c":24015.8950764349,"v":429089.505620726,"t":1711965600}
+{"o":24015.8950764349,"h":24138.7421092484,"l":23852.9920810734,"c":23859.7055569826,"v":434059.6719671161,"t":1711969200}
+{"o":23859.7055569826,"h":24070.8855042554,"l":23826.1222486954,"c":24060.4007154446,"v":483267.1272320381,"t":1711972800}
+{"o":24060.4007154446,"h":24186.0756511019,"l":23949.9030603114,"c":24058.8427649051,"v":610441.9280418333,"t":1711976400}
+{"o":24058.8427649051,"h":24154.773355409,"l":23289.8760322306,"c":23393.9471934059,"v":861158.5225429549,"t":1711980000}
+{"o":23393.9471934059,"h":23457.2710190085,"l":22848.9363716092,"c":22986.0745305737,"v":944537.9134976279,"t":1711983600}
+{"o":22986.0745305737,"h":23349.7564842235,"l":22874.7009454204,"c":23155.0399987164,"v":716766.9299014336,"t":1711987200}
+{"o":23155.0399987164,"h":23262.3855557368,"l":22950.3668340562,"c":23234.8462110435,"v":552535.1017297786,"t":1711990800}
+{"o":23234.8462110435,"h":23251.7372296988,"l":22910.7588216561,"c":23174.1500187532,"v":615927.0925902927,"t":1711994400}
+{"o":23174.1500187532,"h":23657.0506455589,"l":23087.6732849217,"c":23632.5122701389,"v":565248.6831439668,"t":1711998000}
+{"o":23632.5122701389,"h":23691.3996294887,"l":23423.9902129863,"c":23680.8149841438,"v":525307.6958228272,"t":1712001600}
+{"o":23680.8149841438,"h":23709.0456395993,"l":23525.2244964892,"c":23562.2738213986,"v":445290.5592555344,"t":1712005200}
+{"o":23562.2738213986,"h":23675.9596806636,"l":23465.672893303,"c":23583.3976953003,"v":511870.0913031733,"t":1712008800}
+{"o":23583.3976953003,"h":23698.8700824353,"l":23495.2092951097,"c":23501.5793343305,"v":492025.2661315472,"t":1712012400}
+{"o":23501.5793343305,"h":23585.103297838,"l":23034.723712073,"c":23194.9177504401,"v":628294.6785569793,"t":1712016000}
+{"o":23194.9177504401,"h":23472.5547055714,"l":23123.0266090637,"c":23243.4367811518,"v":515884.5692387876,"t":1712019600}
+{"o":23243.4367811518,"h":23270.3429170878,"l":22232.3868177244,"c":22679.4105149156,"v":1120510.9311404836,"t":1712023200}
+{"o":22679.4105149156,"h":22794.9231243732,"l":22376.7591897235,"c":22446.6657108553,"v":841080.5525450177,"t":1712026800}
+{"o":22446.6657108553,"h":22581.6534124294,"l":22263.1246871095,"c":22442.2426405674,"v":649998.7862986173,"t":1712030400}
+{"o":22442.2426405674,"h":22574.4109456479,"l":22150.0113093242,"c":22557.73424689,"v":651202.4701136549,"t":1712034000}
+{"o":22557.73424689,"h":22779.7827236822,"l":22457.4406275093,"c":22685.4175385532,"v":647768.1874755371,"t":1712037600}
+{"o":22685.4175385532,"h":22756.5587019235,"l":22344.2672096317,"c":22395.0687182209,"v":495545.2455853969,"t":1712041200}
+{"o":22395.0687182209,"h":22477.507322932,"l":22067.5597356877,"c":22149.1274022431,"v":468450.1000772545,"t":1712044800}
+{"o":22149.1274022431,"h":22375.4956108018,"l":21972.9950661255,"c":22281.1944521421,"v":600696.9440881163,"t":1712048400}
+{"o":22281.1944521421,"h":22321.2650233189,"l":21950.7081055038,"c":22106.5048046476,"v":458000.5133048296,"t":1712052000}
+{"o":22106.5048046476,"h":22171.630598769,"l":21660.1933767878,"c":21980.4133691481,"v":548194.3382071574,"t":1712055600}
+{"o":21980.4133691481,"h":22214.6226902104,"l":21792.4164762215,"c":21876.8225445221,"v":528595.1806525829,"t":1712059200}
+{"o":21876.8225445221,"h":21980.2525884801,"l":21486.6469575468,"c":21813.9769139495,"v":716242.0435971136,"t":1712062800}
+{"o":21813.9769139495,"h":22279.0805622124,"l":21718.4472736514,"c":22051.9363663743,"v":675802.4004019846,"t":1712066400}
+{"o":22051.9363663743,"h":22264.4307803804,"l":21585.5463969337,"c":21682.4590823357,"v":721565.331263011,"t":1712070000}
+{"o":21682.4590823357,"h":22121.3992246075,"l":21618.7995644144,"c":22055.9692822872,"v":986624.358725987,"t":1712073600}
+{"o":22055.9692822872,"h":22309.4510123541,"l":21840.6987784389,"c":22293.4707377082,"v":706831.9398622251,"t":1712077200}
+{"o":22293.4707377082,"h":22643.2736216225,"l":22199.1371559053,"c":22616.5225766967,"v":627785.9244072411,"t":1712080800}
+{"o":22616.5225766967,"h":22844.9620734216,"l":22514.0091220154,"c":22712.1402628593,"v":580819.990321463,"t":1712084400}
+{"o":22712.1402628593,"h":22781.5272481369,"l":22460.6392908854,"c":22579.7494065214,"v":651254.0728505891,"t":1712088000}
+{"o":22579.7494065214,"h":22655.2745053899,"l":22294.0561662853,"c":22469.1915988575,"v":630846.0775849565,"t":1712091600}
+{"o":22469.1915988575,"h":22638.4169067954,"l":22370.9651244869,"c":22497.3194936034,"v":471616.1100878541,"t":1712095200}
+{"o":22497.3194936034,"h":22505.5544556672,"l":22078.345206075,"c":22172.2614357021,"v":487659.1244633506,"t":1712098800}
+{"o":22172.2614357021,"h":22306.1734228178,"l":21527.4740769635,"c":22129.8904947994,"v":736477.1169741516,"t":1712102400}
+{"o":22129.8904947994,"h":22746.3605803021,"l":21823.5283168653,"c":22636.6866358159,"v":642361.9373044807,"t":1712106000}
+{"o":22636.6866358159,"h":22785.642390999,"l":22453.5287087445,"c":22702.5339711633,"v":528595.4932049321,"t":1712109600}
+{"o":22702.5339711633,"h":23105.7801260093,"l":22522.1896694953,"c":23026.514164717,"v":480156.9133887268,"t":1712113200}
+{"o":23026.514164717,"h":23126.7948137448,"l":22849.4808178023,"c":22972.6795431326,"v":562255.1995955671,"t":1712116800}
+{"o":22972.6795431326,"h":23077.3212563177,"l":22818.6207269542,"c":23048.0607621874,"v":479814.680691823,"t":1712120400}
+{"o":23048.0607621874,"h":23454.6392708574,"l":22950.6433102417,"c":23299.5685430232,"v":483862.0798792936,"t":1712124000}
+{"o":23299.5685430232,"h":23398.0044188555,"l":23123.6722827651,"c":23195.255019865,"v":368218.9190414741,"t":1712127600}
+{"o":23195.255019865,"h":23417.945134013,"l":23027.1704453632,"c":23307.8561475993,"v":428141.5365443233,"t":1712131200}
+{"o":23307.8561475993,"h":23411.3239632767,"l":23190.7582927975,"c":23259.828440232,"v":393732.4907310691,"t":1712134800}
+{"o":23259.828440232,"h":23352.132558586,"l":22887.1864808442,"c":23047.9191739596,"v":395340.7422968526,"t":1712138400}
+{"o":23047.9191739596,"h":23096.2900105834,"l":22777.4637326472,"c":22960.6678210149,"v":662062.3039502153,"t":1712142000}
+{"o":22960.6678210149,"h":23111.0071179035,"l":22822.8455662166,"c":22987.1078639779,"v":742657.0114267241,"t":1712145600}
+{"o":22987.1078639779,"h":23151.0686680047,"l":22801.8191162853,"c":22864.9545364952,"v":703563.7241250252,"t":1712149200}
+{"o":22864.9545364952,"h":23435.9038502854,"l":22838.0517596393,"c":23285.7185097905,"v":700739.6227908779,"t":1712152800}
+{"o":23285.7185097905,"h":23330.9297624934,"l":22936.3691637894,"c":23106.091471867,"v":614576.7983068342,"t":1712156400}
+{"o":23106.091471867,"h":23344.4542297497,"l":22967.2762028458,"c":23143.6080212114,"v":692118.3544162686,"t":1712160000}
+{"o":23143.6080212114,"h":23248.8941684881,"l":22884.5459845309,"c":22964.4464605427,"v":683747.1047137529,"t":1712163600}
+{"o":22964.4464605427,"h":22995.869696264,"l":22533.7564879729,"c":22780.1597034242,"v":595227.6665091998,"t":1712167200}
+{"o":22780.1597034242,"h":22839.5077027931,"l":22496.4828432178,"c":22694.320022327,"v":487514.8667188497,"t":1712170800}
+{"o":22694.320022327,"h":22724.1076412047,"l":22322.7660327118,"c":22425.6977002898,"v":610461.5907008415,"t":1712174400}
+{"o":22425.6977002898,"h":22711.3871111771,"l":22171.7320807388,"c":22625.6949694648,"v":606741.2792568712,"t":1712178000}
+{"o":22625.6949694648,"h":22791.4540055341,"l":22543.90969415,"c":22756.5950686806,"v":486803.7557176527,"t":1712181600}
+{"o":22756.5950686806,"h":22839.929500691,"l":22471.1933745484,"c":22612.6905050629,"v":417031.7013371204,"t":1712185200}
+{"o":22612.6905050629,"h":22908.8495429614,"l":22549.5029271429,"c":22822.9825931358,"v":482196.7974269486,"t":1712188800}
+{"o":22822.9825931358,"h":22830.0132778697,"l":22530.0528500559,"c":22703.1538174781,"v":464599.9934407229,"t":1712192400}
+{"o":22703.1538174781,"h":22737.3830597739,"l":22297.9724959734,"c":22419.837459325,"v":586674.4718597378,"t":1712196000}
+{"o":22419.837459325,"h":22530.2302220374,"l":22084.1860091501,"c":22187.6761675103,"v":564472.9572496719,"t":1712199600}
+{"o":22187.6761675103,"h":22280.2917324907,"l":21835.6623018096,"c":22237.4279632765,"v":547178.134416324,"t":1712203200}
+{"o":22237.4279632765,"h":22419.8583747208,"l":22169.4335065713,"c":22338.7680079543,"v":451572.191451756,"t":1712206800}
+{"o":22338.7680079543,"h":22560.1497416714,"l":22296.2390450427,"c":22484.2776482688,"v":318000.8344923231,"t":1712210400}
+{"o":22484.2776482688,"h":22699.1719266745,"l":22421.1934701572,"c":22587.4633267849,"v":308103.2672731545,"t":1712214000}
+{"o":22587.4633267849,"h":22756.9767581212,"l":22533.0854645004,"c":22670.8655978531,"v":319884.7018131696,"t":1712217600}
+{"o":22670.8655978531,"h":22726.0559507214,"l":22414.4409839122,"c":22642.3154501622,"v":355999.3202354605,"t":1712221200}
+{"o":22642.3154501622,"h":22772.2516440511,"l":22554.4875445006,"c":22668.438954118,"v":323266.0483324282,"t":1712224800}
+{"o":22668.438954118,"h":22763.4116792084,"l":22541.5786120775,"c":22659.5306243847,"v":347229.392501147,"t":1712228400}
+{"o":22659.5306243847,"h":22902.7179791603,"l":22578.2115907532,"c":22629.5911737177,"v":600925.3038919743,"t":1712232000}
+{"o":22629.5911737177,"h":23416.5770892448,"l":22568.6284067906,"c":23001.3146431581,"v":895990.315140921,"t":1712235600}
+{"o":23001.3146431581,"h":23169.0017752419,"l":22885.2433494783,"c":23004.2251050355,"v":555039.590056185,"t":1712239200}
+{"o":23004.2251050355,"h":23076.2344103732,"l":22781.2137069595,"c":22851.0249322553,"v":501116.0476026494,"t":1712242800}
+{"o":22851.0249322553,"h":23035.4156191662,"l":22822.9903725379,"c":22906.3538324383,"v":421068.5755485399,"t":1712246400}
+{"o":22906.3538324383,"h":23133.2354079189,"l":22779.6955321215,"c":23108.5676780803,"v":500637.3004927108,"t":1712250000}
+{"o":23108.5676780803,"h":23278.9875281666,"l":22673.077588693,"c":22725.2216139186,"v":695609.5278781141,"t":1712253600}
+{"o":22725.2216139186,"h":22872.0506126598,"l":22292.3144220882,"c":22680.7803663229,"v":515930.9626756439,"t":1712257200}
+{"o":22680.7803663229,"h":22710.2819829251,"l":22085.2522126615,"c":22306.9464439549,"v":693514.2684575556,"t":1712260800}
+{"o":22306.9464439549,"h":22460.1511321398,"l":22137.3559252801,"c":22251.3221800264,"v":545432.5679701378,"t":1712264400}
+{"o":22251.3221800264,"h":22395.046013837,"l":22171.5965122493,"c":22274.7824224878,"v":408231.6176703646,"t":1712268000}
+{"o":22274.7824224878,"h":22531.2589846569,"l":22206.7213328201,"c":22494.8401585825,"v":366758.5716477447,"t":1712271600}
+{"o":22494.8401585825,"h":22620.2597623655,"l":22362.172260786,"c":22614.5991818621,"v":388243.258357385,"t":1712275200}
+{"o":22614.5991818621,"h":22625.1325469111,"l":22162.1332234899,"c":22286.0808247617,"v":473882.6518585252,"t":1712278800}
+{"o":22286.0808247617,"h":22338.3782301046,"l":21673.5803193223,"c":21755.8676028353,"v":538312.9597517985,"t":1712282400}
+{"o":21755.8676028353,"h":22027.1599194653,"l":21684.9877397931,"c":21911.0852295563,"v":366186.1363355089,"t":1712286000}
+{"o":21911.0852295563,"h":22064.5889049282,"l":21381.1024134176,"c":21606.4313118099,"v":390166.3965373354,"t":1712289600}
+{"o":21606.4313118099,"h":21919.4272482622,"l":21129.2960606376,"c":21455.2995889225,"v":566673.9800196788,"t":1712293200}
+{"o":21455.2995889225,"h":21610.8696192773,"l":21320.1003613808,"c":21403.3586239933,"v":378861.7247399869,"t":1712296800}
+{"o":21403.3586239933,"h":21477.7197814018,"l":21058.0791698317,"c":21383.914856426,"v":328399.6906478259,"t":1712300400}
+{"o":21383.914856426,"h":21640.3007535159,"l":20989.991514004,"c":21127.5332024598,"v":365938.2249895174,"t":1712304000}
+{"o":21127.5332024598,"h":21152.2511697652,"l":20873.2108216753,"c":21073.8434308563,"v":446534.2474635507,"t":1712307600}
+{"o":21073.8434308563,"h":21152.2262671616,"l":20749.7651549451,"c":21019.2246122832,"v":425411.1404703381,"t":1712311200}
+{"o":21019.2246122832,"h":21102.3481242405,"l":20660.6843194511,"c":20722.8125827586,"v":389863.3801117365,"t":1712314800}
+{"o":20722.8125827586,"h":21129.562833119,"l":20176.5461849253,"c":21108.6256806208,"v":585285.2257971405,"t":1712318400}
+{"o":21108.6256806208,"h":21757.5721875684,"l":20848.7114209535,"c":21403.995594928,"v":595903.8485881521,"t":1712322000}
+{"o":21403.995594928,"h":21859.519543865,"l":21227.8312989057,"c":21523.138381507,"v":565931.0144288943,"t":1712325600}
+{"o":21523.138381507,"h":21655.3599939851,"l":21063.242463391,"c":21539.0352543281,"v":482869.7099390099,"t":1712329200}
+{"o":21539.0352543281,"h":21612.6121001945,"l":21131.8307617345,"c":21327.3850292866,"v":420579.6904725811,"t":1712332800}
+{"o":21327.3850292866,"h":21377.6184351739,"l":20981.0211952397,"c":21169.6382647111,"v":375898.5659888697,"t":1712336400}
+{"o":21169.6382647111,"h":21376.5170980498,"l":21069.6014253922,"c":21353.7652993879,"v":390341.6990891648,"t":1712340000}
+{"o":21353.7652993879,"h":21626.2964168597,"l":21258.8298112623,"c":21456.6482911425,"v":432325.5412892138,"t":1712343600}
+{"o":21456.6482911425,"h":21628.1245584748,"l":21402.7156437359,"c":21498.9143388225,"v":503460.6110724628,"t":1712347200}
+{"o":21498.9143388225,"h":21730.9165937223,"l":21400.7513448341,"c":21402.8957175353,"v":395190.1495829082,"t":1712350800}
+{"o":21402.8957175353,"h":21490.9914819421,"l":21288.2209427827,"c":21319.4290654755,"v":313285.1839455844,"t":1712354400}
+{"o":21319.4290654755,"h":21468.1301772466,"l":21278.3041007996,"c":21310.2487782958,"v":277604.2789149527,"t":1712358000}
+{"o":21310.2487782958,"h":21579.4109501927,"l":21206.6998628565,"c":21424.3953552164,"v":376962.9474839777,"t":1712361600}
+{"o":21424.3953552164,"h":21566.0359733768,"l":21317.8642293854,"c":21357.1983926229,"v":297057.6319243374,"t":1712365200}
+{"o":21357.1983926229,"h":21444.1823828398,"l":21197.4673624992,"c":21243.5519955802,"v":286018.3976951393,"t":1712368800}
+{"o":21243.5519955802,"h":21560.8113867595,"l":21189.0269259206,"c":21499.542032507,"v":275813.2601684953,"t":1712372400}
+{"o":21499.542032507,"h":21540.1974078011,"l":21372.6021672154,"c":21473.7750998719,"v":271594.9667716049,"t":1712376000}
+{"o":21473.7750998719,"h":21788.8989513755,"l":21406.848875311,"c":21694.95715922,"v":355455.5511410601,"t":1712379600}
+{"o":21694.95715922,"h":21779.9868734748,"l":21622.0297338031,"c":21739.3268206116,"v":303829.4996185338,"t":1712383200}
+{"o":21739.3268206116,"h":21771.2919271152,"l":21548.9263514961,"c":21670.6860274379,"v":282137.4049328621,"t":1712386800}
+{"o":21670.6860274379,"h":21782.6226572367,"l":21572.2024400125,"c":21744.7875193298,"v":286174.8602497029,"t":1712390400}
+{"o":21744.7875193298,"h":21823.4637183142,"l":21507.388837371,"c":21540.4527770998,"v":288623.1460665449,"t":1712394000}
+{"o":21540.4527770998,"h":21629.1697410612,"l":21427.3915275139,"c":21522.9709185605,"v":240738.719090092,"t":1712397600}
+{"o":21522.9709185605,"h":21590.8619229819,"l":21410.3683147153,"c":21472.857357323,"v":222830.1285795437,"t":1712401200}
+{"o":21472.857357323,"h":21554.8747973297,"l":21313.743380741,"c":21406.7523385227,"v":243586.2000824691,"t":1712404800}
+{"o":21406.7523385227,"h":21448.8374694841,"l":21101.1111916838,"c":21282.6654970063,"v":225867.17891166,"t":1712408400}
+{"o":21282.6654970063,"h":21514.0132499275,"l":21178.7894577863,"c":21413.5387447725,"v":243647.3031735198,"t":1712412000}
+{"o":21413.5387447725,"h":21833.4272935827,"l":21370.7285242475,"c":21641.041513601,"v":313820.6450635003,"t":1712415600}
+{"o":21641.041513601,"h":21874.2024870977,"l":21583.7913573147,"c":21711.4338868997,"v":444284.3669711064,"t":1712419200}
+{"o":21711.4338868997,"h":21802.6774761223,"l":21440.0903053822,"c":21682.2392051775,"v":349988.1989165772,"t":1712422800}
+{"o":21682.2392051775,"h":21764.1597401579,"l":21529.7537399053,"c":21649.0969811667,"v":294259.4017274331,"t":1712426400}
+{"o":21649.0969811667,"h":21742.2429483597,"l":21604.5376394747,"c":21681.2923416879,"v":278548.3612084679,"t":1712430000}
+{"o":21681.2923416879,"h":21768.4569277469,"l":21604.2990253875,"c":21742.7292858538,"v":304831.2210188123,"t":1712433600}
+{"o":21742.7292858538,"h":21823.6889983538,"l":21622.6712860269,"c":21718.1693991167,"v":320610.6222952188,"t":1712437200}
+{"o":21718.1693991167,"h":21885.8005900591,"l":21624.0532621795,"c":21830.9028213111,"v":425909.9198586494,"t":1712440800}
+{"o":21830.9028213111,"h":22030.7612198718,"l":21804.5151629587,"c":21853.5357868019,"v":472917.8147868604,"t":1712444400}
+{"o":21853.5357868019,"h":21893.3796232963,"l":21445.1713419856,"c":21763.4265217955,"v":303440.198714212,"t":1712448000}
+{"o":21763.4265217955,"h":22317.282807259,"l":21752.9360059901,"c":22278.7946854037,"v":418389.7510864414,"t":1712451600}
+{"o":22278.7946854037,"h":22394.0451842106,"l":22053.1016971871,"c":22108.6003793319,"v":378679.8504675934,"t":1712455200}
+{"o":22108.6003793319,"h":22297.7155393131,"l":22045.0769006679,"c":22084.1559093622,"v":368762.7480039085,"t":1712458800}
+{"o":22084.1559093622,"h":22368.6740092339,"l":21996.7296670051,"c":22063.5187244722,"v":343145.9367356999,"t":1712462400}
+{"o":22063.5187244722,"h":22191.1930519935,"l":22001.8675570193,"c":22123.7296166492,"v":276693.7894399663,"t":1712466000}
+{"o":22123.7296166492,"h":22211.2933654994,"l":21895.2248109533,"c":21941.8926913864,"v":360398.7040375868,"t":1712469600}
+{"o":21941.8926913864,"h":22017.6835187156,"l":21891.9002147525,"c":21966.2039460391,"v":282719.1749882387,"t":1712473200}
+{"o":21966.2039460391,"h":22105.2868694333,"l":21911.7022577872,"c":22009.408950214,"v":271471.4755826058,"t":1712476800}
+{"o":22009.408950214,"h":22073.0096121213,"l":21807.1936299438,"c":21915.965532166,"v":244824.6544298154,"t":1712480400}
+{"o":21915.965532166,"h":22069.1218958615,"l":21833.6138137111,"c":22047.5384153671,"v":230318.6805231222,"t":1712484000}
+{"o":22047.5384153671,"h":22143.8295660402,"l":21949.9968423866,"c":22086.6101453677,"v":226994.9803700001,"t":1712487600}
+{"o":22086.6101453677,"h":22196.0688866879,"l":21928.9495410595,"c":22129.952066899,"v":216695.2012186792,"t":1712491200}
+{"o":22129.952066899,"h":22235.3847195308,"l":22072.112712969,"c":22183.6075305238,"v":323754.3138121317,"t":1712494800}
+{"o":22183.6075305238,"h":22285.5736627646,"l":22050.2756111223,"c":22215.8658608124,"v":269527.5689243746,"t":1712498400}
+{"o":22215.8658608124,"h":22359.6214327379,"l":21945.6933910691,"c":21958.510837468,"v":319732.9667653239,"t":1712502000}
+{"o":21958.510837468,"h":22320.7696280081,"l":21942.9954545717,"c":22195.8882966882,"v":376868.981513099,"t":1712505600}
+{"o":22195.8882966882,"h":22272.8636931211,"l":21960.484363044,"c":22013.7641679099,"v":350425.7673578372,"t":1712509200}
+{"o":22013.7641679099,"h":22080.9777326884,"l":21706.6537648179,"c":21853.2815212039,"v":409493.181421171,"t":1712512800}
+{"o":21853.2815212039,"h":21943.4321049207,"l":21691.4739631002,"c":21787.8614240832,"v":451880.7047173231,"t":1712516400}
+{"o":21787.8614240832,"h":21941.3505084548,"l":21687.0578307012,"c":21847.2698389293,"v":370218.176719682,"t":1712520000}
+{"o":21847.2698389293,"h":21947.1912654823,"l":21688.9164412579,"c":21728.4152283505,"v":294932.4315392583,"t":1712523600}
+{"o":21728.4152283505,"h":21993.2125525162,"l":21600.6432644905,"c":21819.707717273,"v":290559.4242101269,"t":1712527200}
+{"o":21819.707717273,"h":21999.2695189097,"l":21773.2567369584,"c":21933.1336988575,"v":261051.9265595026,"t":1712530800}
+{"o":21933.1336988575,"h":22000.6977120927,"l":21498.4066647851,"c":21731.4317598565,"v":312223.0448874986,"t":1712534400}
+{"o":21731.4317598565,"h":21920.2761546944,"l":21586.9616174378,"c":21655.6703456677,"v":266238.4338852523,"t":1712538000}
+{"o":21655.6703456677,"h":21740.4070625156,"l":21526.9792247877,"c":21580.3786377676,"v":311795.3857405398,"t":1712541600}
+{"o":21580.3786377676,"h":21676.5621750776,"l":21272.3896674943,"c":21510.3002674799,"v":324421.6085777877,"t":1712545200}
+{"o":21510.3002674799,"h":21640.7188854403,"l":21463.3166778774,"c":21514.5528786004,"v":301592.1455910362,"t":1712548800}
+{"o":21514.5528786004,"h":21678.8449142934,"l":21356.1999669258,"c":21644.196521717,"v":285558.3844919817,"t":1712552400}
+{"o":21644.196521717,"h":21818.6263154688,"l":21533.1496202692,"c":21622.3925361305,"v":306331.1450676559,"t":1712556000}
+{"o":21622.3925361305,"h":22158.1536970903,"l":21551.4355702798,"c":21995.3296822266,"v":471852.0398276009,"t":1712559600}
+{"o":21995.3296822266,"h":22527.3885155548,"l":21941.6469745649,"c":22439.2630732268,"v":532190.9336457343,"t":1712563200}
+{"o":22439.2630732268,"h":22669.8365469583,"l":22304.7878975769,"c":22360.9997932331,"v":425671.2802487258,"t":1712566800}
+{"o":22360.9997932331,"h":22502.4010706719,"l":22218.8832892268,"c":22382.4931335994,"v":333450.2316672222,"t":1712570400}
+{"o":22382.4931335994,"h":22437.2879441952,"l":22211.5307836318,"c":22311.8839658612,"v":283692.4628037331,"t":1712574000}
+{"o":22311.8839658612,"h":22433.2595388441,"l":22016.4042847351,"c":22046.4829468519,"v":326592.6381638771,"t":1712577600}
+{"o":22046.4829468519,"h":22664.7006693961,"l":21859.9968540872,"c":22121.9457771152,"v":457885.4607161164,"t":1712581200}
+{"o":22121.9457771152,"h":22182.1418105244,"l":21680.5074653355,"c":22056.2146366852,"v":372608.206133695,"t":1712584800}
+{"o":22056.2146366852,"h":22278.2633194695,"l":21981.0076496101,"c":22175.2804183032,"v":592737.524523861,"t":1712588400}
+{"o":22175.2804183032,"h":22610.9609723403,"l":22100.234793273,"c":22189.022656548,"v":569337.1243292686,"t":1712592000}
+{"o":22189.022656548,"h":23074.2412633486,"l":22001.2631441104,"c":22076.6681431057,"v":494160.1800535903,"t":1712595600}
+{"o":22076.6681431057,"h":22250.6221869601,"l":22002.7605726225,"c":22024.2880556207,"v":352965.0782821475,"t":1712599200}
+{"o":22024.2880556207,"h":22097.7397732712,"l":21839.9190266962,"c":21938.3455731892,"v":392449.2181846958,"t":1712602800}
+{"o":21938.3455731892,"h":22083.3243383502,"l":21838.6014027894,"c":22001.5291735556,"v":349360.9345053649,"t":1712606400}
+{"o":22001.5291735556,"h":22202.1019071883,"l":21972.7643963499,"c":22169.5548495407,"v":328793.7520238877,"t":1712610000}
+{"o":22169.5548495407,"h":22217.1195154159,"l":22016.5088756161,"c":22144.7216233773,"v":327080.3476036525,"t":1712613600}
+{"o":22144.7216233773,"h":22424.7919545138,"l":22008.2182889871,"c":22091.7085534858,"v":398555.4994520341,"t":1712617200}
+{"o":22091.7085534858,"h":22143.2494391779,"l":21806.8726291163,"c":22004.4972578757,"v":404749.6826202532,"t":1712620800}
+{"o":22004.4972578757,"h":22073.4606664656,"l":21816.340874469,"c":21915.8846572191,"v":429728.3614464046,"t":1712624400}
+{"o":21915.8846572191,"h":22071.157864456,"l":21838.4007917574,"c":21936.4643833238,"v":354255.8403306752,"t":1712628000}
+{"o":21936.4643833238,"h":22023.4189062575,"l":21543.8304496685,"c":21724.0903253265,"v":341802.2604274219,"t":1712631600}
+{"o":21724.0903253265,"h":21805.6212115995,"l":21608.4111107978,"c":21742.8029985918,"v":335123.7954575398,"t":1712635200}
+{"o":21742.8029985918,"h":21958.2214130759,"l":21685.807330649,"c":21788.9263349978,"v":289613.9198473616,"t":1712638800}
+{"o":21788.9263349978,"h":21850.0590469637,"l":21443.8323312426,"c":21558.3867270091,"v":475496.9339505335,"t":1712642400}
+{"o":21558.3867270091,"h":21621.0376310976,"l":21364.5020881415,"c":21472.5540401817,"v":525861.6809596611,"t":1712646000}
+{"o":21472.5540401817,"h":21510.1294394069,"l":20896.1509251187,"c":21429.2849333345,"v":494121.2364153977,"t":1712649600}
+{"o":21429.2849333345,"h":21558.2334586235,"l":21293.4349558644,"c":21408.0162346678,"v":343650.4307138242,"t":1712653200}
+{"o":21408.0162346678,"h":21542.8614953557,"l":21310.7608374257,"c":21462.6426904703,"v":293987.8209715058,"t":1712656800}
+{"o":21462.6426904703,"h":21603.6756186067,"l":21405.8159016142,"c":21522.3303083747,"v":289813.2358545386,"t":1712660400}
+{"o":21522.3303083747,"h":21585.0646667017,"l":21244.8532782201,"c":21470.2713288267,"v":291678.988816784,"t":1712664000}
+{"o":21470.2713288267,"h":21520.050367251,"l":21174.3524514245,"c":21197.8849100385,"v":352306.3496480605,"t":1712667600}
+{"o":21197.8849100385,"h":21382.5230788636,"l":20723.7188560888,"c":20978.2011699272,"v":521445.3610554846,"t":1712671200}
+{"o":20978.2011699272,"h":21124.3204079543,"l":20638.9169892061,"c":21075.1873087598,"v":559515.4228510449,"t":1712674800}
+{"o":21075.1873087598,"h":21317.6784843676,"l":20972.9049873431,"c":21248.0258877826,"v":470987.2621553282,"t":1712678400}
+{"o":21248.0258877826,"h":21695.6730173095,"l":21153.9372510223,"c":21450.8002040007,"v":446036.9514094198,"t":1712682000}
+{"o":21450.8002040007,"h":21547.8509988989,"l":21242.1785998187,"c":21320.4213764776,"v":312132.3418188925,"t":1712685600}
+{"o":21320.4213764776,"h":21381.9089405348,"l":21190.243315845,"c":21305.8268557183,"v":292822.2486040393,"t":1712689200}
+{"o":21305.8268557183,"h":21504.2650935606,"l":21244.9614102435,"c":21379.8058380245,"v":226638.6131288732,"t":1712692800}
+{"o":21379.8058380245,"h":21437.5496519307,"l":21209.7895981847,"c":21260.8847090363,"v":191917.6687086879,"t":1712696400}
+{"o":21260.8847090363,"h":21366.3173186829,"l":21128.990739723,"c":21243.5307531075,"v":224170.8353656581,"t":1712700000}
+{"o":21243.5307531075,"h":21337.5338357998,"l":21007.8178730075,"c":21060.1633707732,"v":249292.013767943,"t":1712703600}
+{"o":21060.1633707732,"h":21150.1129895849,"l":20909.787974568,"c":21054.4125132178,"v":229413.7480968684,"t":1712707200}
+{"o":21054.4125132178,"h":21072.5510518809,"l":20633.2848898272,"c":21013.8558346742,"v":278006.0790738173,"t":1712710800}
+{"o":21013.8558346742,"h":21136.6446187691,"l":20598.316210268,"c":20740.0595730176,"v":335048.1790739372,"t":1712714400}
+{"o":20740.0595730176,"h":20959.5622060507,"l":20637.2570476877,"c":20933.8463754555,"v":341634.5120074128,"t":1712718000}
+{"o":20933.8463754555,"h":21016.8048145457,"l":20850.1658392605,"c":20888.2102873328,"v":299945.3008485548,"t":1712721600}
+{"o":20888.2102873328,"h":21039.5753172958,"l":20765.8393010374,"c":20959.2305864079,"v":336058.3256403877,"t":1712725200}
+{"o":20959.2305864079,"h":21209.9165306878,"l":20935.9387008119,"c":21076.6531773839,"v":210796.1708407369,"t":1712728800}
+{"o":21076.6531773839,"h":21226.5605528436,"l":21041.8519297917,"c":21098.5840786213,"v":235982.995808423,"t":1712732400}
+{"o":21098.5840786213,"h":21108.9042152226,"l":20841.7358138616,"c":20865.6686033842,"v":301395.5438732871,"t":1712736000}
+{"o":20865.6686033842,"h":21037.8691450486,"l":20806.691630091,"c":20910.3086755975,"v":272407.1505841322,"t":1712739600}
+{"o":20910.3086755975,"h":20958.0164613458,"l":20557.6198294948,"c":20709.2778699834,"v":304612.2989390066,"t":1712743200}
+{"o":20709.2778699834,"h":20829.6450831336,"l":20654.9417763313,"c":20794.80749854,"v":283414.4498060888,"t":1712746800}
+{"o":20794.80749854,"h":20856.0334586934,"l":19828.3546226703,"c":20222.3505171408,"v":692382.2004974621,"t":1712750400}
+{"o":20222.3505171408,"h":20298.1653039057,"l":19639.4409508575,"c":20248.9093635811,"v":478458.4354684574,"t":1712754000}
+{"o":20248.9093635811,"h":20757.9419474004,"l":20132.1231042071,"c":20642.4113818923,"v":511541.4339822218,"t":1712757600}
+{"o":20642.4113818923,"h":20693.4575736579,"l":20389.6641918672,"c":20523.8392176548,"v":370509.2877382616,"t":1712761200}
+{"o":20523.8392176548,"h":21001.6691246192,"l":20372.1776773142,"c":20963.8935376918,"v":449545.7720736461,"t":1712764800}
+{"o":20963.8935376918,"h":21155.7103394981,"l":20504.0794319122,"c":20898.9552894014,"v":419954.7129405387,"t":1712768400}
+{"o":20898.9552894014,"h":20918.0418994643,"l":20502.1259072599,"c":20614.5273671046,"v":382098.2584312846,"t":1712772000}
+{"o":20614.5273671046,"h":20932.3609594993,"l":20566.4391272943,"c":20899.8298569478,"v":334543.7538616842,"t":1712775600}
+{"o":20899.8298569478,"h":21050.2717820325,"l":20795.6682401501,"c":20897.7740969699,"v":313776.4032968649,"t":1712779200}
+{"o":20897.7740969699,"h":21227.5394187161,"l":20822.5255462962,"c":21109.981244554,"v":291804.9499901835,"t":1712782800}
+{"o":21109.981244554,"h":21445.7514725926,"l":20999.0329169593,"c":21254.1423222174,"v":624009.955681461,"t":1712786400}
+{"o":21254.1423222174,"h":21380.6469015681,"l":21087.8614091488,"c":21182.5657159508,"v":438106.8202370485,"t":1712790000}
+{"o":21182.5657159508,"h":21240.0972786304,"l":20930.6035724118,"c":21045.616082506,"v":389376.768827321,"t":1712793600}
+{"o":21045.616082506,"h":21091.5757543877,"l":20903.4719792362,"c":20942.3300848075,"v":358456.4142150428,"t":1712797200}
+{"o":20942.3300848075,"h":21142.867345173,"l":20833.7175629346,"c":21079.945185565,"v":476514.2793516175,"t":1712800800}
+{"o":21079.945185565,"h":21143.4685911245,"l":20975.9204118131,"c":21101.3677042268,"v":375531.9207648841,"t":1712804400}
+{"o":21101.3677042268,"h":21258.2653529893,"l":20965.3152382573,"c":21219.9220233375,"v":385587.1550594167,"t":1712808000}
+{"o":21219.9220233375,"h":21260.4896153805,"l":21071.6963443236,"c":21240.6846395006,"v":436072.0973428082,"t":1712811600}
+{"o":21240.6846395006,"h":21387.9095847822,"l":21150.2247982412,"c":21353.0455092241,"v":380718.1272228521,"t":1712815200}
+{"o":21353.0455092241,"h":21510.4632459056,"l":21280.1963035182,"c":21336.3143213741,"v":365676.4976524862,"t":1712818800}
+{"o":21336.3143213741,"h":21473.2589505064,"l":21270.5109681661,"c":21341.3675768611,"v":331675.6993671103,"t":1712822400}
+{"o":21341.3675768611,"h":21398.0826691954,"l":21107.6159263003,"c":21128.5757411619,"v":282129.1120496548,"t":1712826000}
+{"o":21128.5757411619,"h":21223.2354442371,"l":21016.9718955325,"c":21049.5702460086,"v":310414.4793259304,"t":1712829600}
+{"o":21049.5702460086,"h":21122.3877311278,"l":20771.6952610973,"c":20836.7964167169,"v":344951.4964270376,"t":1712833200}
+{"o":20836.7964167169,"h":21109.6505129819,"l":20768.3892034469,"c":20985.1111515437,"v":399651.4956947253,"t":1712836800}
+{"o":20985.1111515437,"h":21424.6398787887,"l":20931.8748257602,"c":21127.0066243007,"v":490222.8197790714,"t":1712840400}
+{"o":21127.0066243007,"h":21273.913191973,"l":20795.9061599808,"c":21197.3034068406,"v":496689.0654732334,"t":1712844000}
+{"o":21197.3034068406,"h":21393.4377252398,"l":20624.0835198503,"c":21177.0205643089,"v":515307.8618253566,"t":1712847600}
+{"o":21177.0205643089,"h":21442.038139283,"l":21007.7504752842,"c":21245.1235270958,"v":408943.7424155722,"t":1712851200}
+{"o":21245.1235270958,"h":21453.4990261602,"l":21192.1485599593,"c":21343.542094145,"v":400609.0818474078,"t":1712854800}
+{"o":21343.542094145,"h":21545.5295129369,"l":21214.9586797732,"c":21371.1359217368,"v":465968.0500100791,"t":1712858400}
+{"o":21371.1359217368,"h":21513.5280623399,"l":21292.307939408,"c":21339.8934952721,"v":362783.4414221118,"t":1712862000}
+{"o":21339.8934952721,"h":21497.5050804733,"l":21277.4705592261,"c":21324.0085909066,"v":376561.3498534191,"t":1712865600}
+{"o":21324.0085909066,"h":21397.4466758084,"l":21045.0561769595,"c":21089.8879948152,"v":448309.4532641235,"t":1712869200}
+{"o":21089.8879948152,"h":21181.0928123391,"l":21023.6265778863,"c":21126.7290180188,"v":413159.3935150885,"t":1712872800}
+{"o":21126.7290180188,"h":21165.7337347405,"l":21008.9026680268,"c":21069.1441319599,"v":400594.0817476851,"t":1712876400}
+{"o":21069.1441319599,"h":21237.9322844458,"l":21019.6946691491,"c":21183.6224137982,"v":354376.7453438835,"t":1712880000}
+{"o":21183.6224137982,"h":21305.3105040311,"l":21061.9701504794,"c":21087.357880136,"v":388517.3877311876,"t":1712883600}
+{"o":21087.357880136,"h":21307.4092969499,"l":21037.3290962701,"c":21157.5822710521,"v":378936.358440692,"t":1712887200}
+{"o":21157.5822710521,"h":21350.2900234182,"l":21140.4720165779,"c":21284.759890811,"v":321275.4947000801,"t":1712890800}
+{"o":21284.759890811,"h":21374.4879812023,"l":21146.1677967242,"c":21319.2894360966,"v":318128.9549525381,"t":1712894400}
+{"o":21319.2894360966,"h":21474.2069984638,"l":21249.592581574,"c":21466.5245314553,"v":376345.204405585,"t":1712898000}
+{"o":21466.5245314553,"h":21498.1246821069,"l":21205.2511939497,"c":21287.9835667034,"v":323824.7842033887,"t":1712901600}
+{"o":21287.9835667034,"h":21393.3115143854,"l":21109.1101747441,"c":21161.3223952698,"v":282165.2938077822,"t":1712905200}
+{"o":21161.3223952698,"h":21231.3850136164,"l":20935.154735396,"c":21127.061650455,"v":300327.6977764865,"t":1712908800}
+{"o":21127.061650455,"h":21241.6338972447,"l":20994.8333290377,"c":21061.1208251855,"v":257231.1744530716,"t":1712912400}
+{"o":21061.1208251855,"h":21094.4709704016,"l":20913.6722185567,"c":21026.0145747474,"v":294259.5982201382,"t":1712916000}
+{"o":21026.0145747474,"h":21171.1433081399,"l":20947.8937898438,"c":21098.7276369747,"v":308692.4337234065,"t":1712919600}
+{"o":21098.7276369747,"h":21149.7908965464,"l":20058.0701432427,"c":20720.3506717045,"v":394717.3576990932,"t":1712923200}
+{"o":20720.3506717045,"h":20786.2362251577,"l":20137.2682254675,"c":20484.0323067579,"v":681268.8706007948,"t":1712926800}
+{"o":20484.0323067579,"h":20617.4779053287,"l":20288.3736093622,"c":20440.7171852222,"v":493891.8433476713,"t":1712930400}
+{"o":20440.7171852222,"h":20606.1562573054,"l":20175.4212308236,"c":20434.017431783,"v":458190.7578543812,"t":1712934000}
+{"o":20434.017431783,"h":20508.5785782962,"l":20104.1515311756,"c":20266.2557081503,"v":619376.7020968548,"t":1712937600}
+{"o":20266.2557081503,"h":20342.5910613187,"l":19420.2109303057,"c":20000.3239275994,"v":920698.9368013907,"t":1712941200}
+{"o":20000.3239275994,"h":20000.3412515845,"l":17256.114405991,"c":18471.0971889497,"v":1301114.7199368828,"t":1712944800}
+{"o":18471.0971889497,"h":19179.6394248853,"l":17407.1522273332,"c":18270.1531035911,"v":1018628.8791229588,"t":1712948400}
+{"o":18270.1531035911,"h":19019.1945957604,"l":18146.8182794573,"c":18662.9413453829,"v":605485.8285987531,"t":1712952000}
+{"o":18662.9413453829,"h":18961.6996890211,"l":18267.9002370869,"c":18575.5694085045,"v":522027.9152722628,"t":1712955600}
+{"o":18575.5694085045,"h":18704.3383613531,"l":18263.5996338838,"c":18495.3081575442,"v":551297.6443105165,"t":1712959200}
+{"o":18495.3081575442,"h":18855.5735818358,"l":18262.9488456689,"c":18715.5046171677,"v":469606.0793523626,"t":1712962800}
+{"o":18715.5046171677,"h":18800.6723810143,"l":18453.5303700265,"c":18511.4127667357,"v":475668.2260048667,"t":1712966400}
+{"o":18511.4127667357,"h":18540.0502923328,"l":17553.7217083169,"c":17839.9697452429,"v":575019.0071738492,"t":1712970000}
+{"o":17839.9697452429,"h":18312.6069166156,"l":17430.7050322868,"c":18251.1471178994,"v":570252.7681298567,"t":1712973600}
+{"o":18251.1471178994,"h":18713.1465204575,"l":18154.6113093899,"c":18538.7672326722,"v":490911.7390000162,"t":1712977200}
+{"o":18538.7672326722,"h":18926.8945414077,"l":18466.7918033054,"c":18766.723606375,"v":446100.9719354991,"t":1712980800}
+{"o":18766.723606375,"h":18940.1769347121,"l":18617.0835079662,"c":18645.9349847293,"v":327235.4108459913,"t":1712984400}
+{"o":18645.9349847293,"h":18798.0445559402,"l":18538.6858304639,"c":18715.8543956293,"v":300229.986835626,"t":1712988000}
+{"o":18715.8543956293,"h":18772.9802809476,"l":18396.6154147166,"c":18461.477663865,"v":259693.2389070086,"t":1712991600}
+{"o":18461.477663865,"h":18588.61434689,"l":18265.5478793983,"c":18309.9245974876,"v":261335.3254184601,"t":1712995200}
+{"o":18309.9245974876,"h":18515.2882475667,"l":18264.8136665133,"c":18469.6322323909,"v":321600.8020972632,"t":1712998800}
+{"o":18469.6322323909,"h":18602.9241648106,"l":18388.2356627314,"c":18569.6213297048,"v":313275.0101754339,"t":1713002400}
+{"o":18569.6213297048,"h":18744.7049306026,"l":18445.070358265,"c":18481.46781357,"v":320142.1527203612,"t":1713006000}
+{"o":18481.46781357,"h":18669.5301387141,"l":18343.0189706591,"c":18563.0526769265,"v":307590.7931676332,"t":1713009600}
+{"o":18563.0526769265,"h":18701.4413724277,"l":18380.477173646,"c":18468.7012252452,"v":322847.8373284125,"t":1713013200}
+{"o":18468.7012252452,"h":18546.6346755348,"l":18205.2236877738,"c":18316.3090293738,"v":329710.7420481417,"t":1713016800}
+{"o":18316.3090293738,"h":18545.270699136,"l":18104.4123561845,"c":18206.2147786861,"v":451645.3748554373,"t":1713020400}
+{"o":18206.2147786861,"h":18299.5581892204,"l":17632.7396256041,"c":17785.8407787795,"v":505745.8500975942,"t":1713024000}
+{"o":17785.8407787795,"h":17795.099933695,"l":16583.1373137809,"c":17004.2673502508,"v":1035497.6045561398,"t":1713027600}
+{"o":17004.2673502508,"h":17662.9574221435,"l":16459.0931023777,"c":17517.2719124002,"v":690845.9478574046,"t":1713031200}
+{"o":17517.2719124002,"h":17605.3143045817,"l":15610.6529917429,"c":16305.6987320125,"v":695156.3008874955,"t":1713034800}
+{"o":16305.6987320125,"h":16442.7991233803,"l":14029.507478076,"c":15171.8827360077,"v":2045557.5223201418,"t":1713038400}
+{"o":15171.8827360077,"h":16253.6154519399,"l":14370.892314757,"c":16200.2489581238,"v":1377346.1699867893,"t":1713042000}
+{"o":16200.2489581238,"h":17453.5839261148,"l":15412.552021164,"c":17246.8673594364,"v":1454908.3982093148,"t":1713045600}
+{"o":17246.8673594364,"h":17353.8996903619,"l":16454.7160195543,"c":16862.4014878913,"v":1094016.6739870701,"t":1713049200}
+{"o":16862.4014878913,"h":17211.8963592238,"l":16478.5999172436,"c":16821.2593543428,"v":820917.2660027619,"t":1713052800}
+{"o":16821.2593543428,"h":17123.051176894,"l":16404.5632935633,"c":16931.0481063381,"v":506771.7284363848,"t":1713056400}
+{"o":16931.0481063381,"h":17045.5453653692,"l":16404.7432460385,"c":16430.0311122325,"v":482946.3484716521,"t":1713060000}
+{"o":16430.0311122325,"h":17224.8807768416,"l":15502.9683677147,"c":16478.9474646293,"v":525794.7847626437,"t":1713063600}
+{"o":16478.9474646293,"h":17278.8665770955,"l":16352.5405763745,"c":17120.9011419298,"v":546854.108022369,"t":1713067200}
+{"o":17120.9011419298,"h":17554.4353092115,"l":17055.5566578267,"c":17428.8516312196,"v":569586.6546318701,"t":1713070800}
+{"o":17428.8516312196,"h":17705.0422184051,"l":17171.2753558543,"c":17487.2415380855,"v":469050.9864306284,"t":1713074400}
+{"o":17487.2415380855,"h":17669.819993781,"l":17349.0279533895,"c":17593.8442828375,"v":379801.3202075419,"t":1713078000}
+{"o":17593.8442828375,"h":17779.7775168815,"l":17414.987554656,"c":17484.4717897994,"v":424135.495332757,"t":1713081600}
+{"o":17484.4717897994,"h":17647.8777617554,"l":17168.5202860373,"c":17293.3191599106,"v":408911.0851353324,"t":1713085200}
+{"o":17293.3191599106,"h":17579.8200449148,"l":17287.0797244838,"c":17415.3167349445,"v":449452.1909573888,"t":1713088800}
+{"o":17415.3167349445,"h":17482.2767354163,"l":16526.7825082523,"c":16975.597504111,"v":389149.2052166823,"t":1713092400}
+{"o":16975.597504111,"h":17498.5966225264,"l":16872.3178432003,"c":17299.9153294964,"v":437492.7620781802,"t":1713096000}
+{"o":17299.9153294964,"h":17522.9866717536,"l":16728.788285569,"c":16842.2369579288,"v":533493.7082841435,"t":1713099600}
+{"o":16842.2369579288,"h":17082.8544619289,"l":16352.6626553203,"c":16773.1073448695,"v":598100.0974592204,"t":1713103200}
+{"o":16773.1073448695,"h":17145.6865619261,"l":16691.2770599096,"c":16866.8825455774,"v":568226.9574370212,"t":1713106800}
+{"o":16866.8825455774,"h":17350.3645784395,"l":16808.2189838193,"c":17003.6899600821,"v":574135.2446355114,"t":1713110400}
+{"o":17003.6899600821,"h":17154.6204023587,"l":16098.7054931375,"c":16838.7269442484,"v":851365.3251176947,"t":1713114000}
+{"o":16838.7269442484,"h":17495.3724053806,"l":16782.78444754,"c":17392.116442309,"v":613334.382929309,"t":1713117600}
+{"o":17392.116442309,"h":17466.6048804079,"l":17161.6105822289,"c":17313.653856945,"v":432825.5025714876,"t":1713121200}
+{"o":17313.653856945,"h":17553.2014271573,"l":17179.0999982437,"c":17244.0073857018,"v":457108.3263236984,"t":1713124800}
+{"o":17244.0073857018,"h":17341.9537100738,"l":17043.5911938201,"c":17295.5363289078,"v":435577.2797487822,"t":1713128400}
+{"o":17295.5363289078,"h":18473.9442224514,"l":17264.3331939161,"c":18398.0802670047,"v":764927.2966292386,"t":1713132000}
+{"o":18398.0802670047,"h":18688.6919096053,"l":18348.9006540325,"c":18521.0840926561,"v":534048.6422429708,"t":1713135600}
+{"o":18521.0840926561,"h":18521.0840926561,"l":18042.5104182071,"c":18167.5251514309,"v":457298.1618449016,"t":1713139200}
+{"o":18167.5251514309,"h":18286.6922141886,"l":17974.379567554,"c":18137.1572871655,"v":410028.2248456255,"t":1713142800}
+{"o":18137.1572871655,"h":18198.0665916678,"l":17899.1469491072,"c":17974.9346192815,"v":347784.877426221,"t":1713146400}
+{"o":17974.9346192815,"h":18231.5047258055,"l":17922.75232011,"c":18092.0959264113,"v":336623.5996630729,"t":1713150000}
+{"o":18092.0959264113,"h":18181.5902605308,"l":17729.0183979711,"c":18111.4638646145,"v":366272.586947425,"t":1713153600}
+{"o":18111.4638646145,"h":18573.0894721299,"l":17923.7656125082,"c":18553.5162085971,"v":362883.3982750463,"t":1713157200}
+{"o":18553.5162085971,"h":19161.2436425958,"l":18454.0444630042,"c":19013.4454130032,"v":616045.6001248978,"t":1713160800}
+{"o":19013.4454130032,"h":19126.9265529203,"l":18805.6522224651,"c":18820.6328785736,"v":469203.1794432961,"t":1713164400}
+{"o":18820.6328785736,"h":18962.090532708,"l":18672.2626138868,"c":18728.1011554119,"v":385455.9737046023,"t":1713168000}
+{"o":18728.1011554119,"h":18938.7250213991,"l":18600.6245260987,"c":18833.1049327978,"v":340800.273798642,"t":1713171600}
+{"o":18833.1049327978,"h":18953.4430559634,"l":18738.1037849632,"c":18768.3927904815,"v":298167.4339033788,"t":1713175200}
+{"o":18768.3927904815,"h":18843.3422863931,"l":18436.6270823422,"c":18454.322066137,"v":319659.3859454776,"t":1713178800}
+{"o":18454.322066137,"h":18589.983725911,"l":18250.0372354709,"c":18459.0257035678,"v":393982.1615063759,"t":1713182400}
+{"o":18459.0257035678,"h":18754.3688397361,"l":18133.8496102328,"c":18266.2954694499,"v":427784.8467078072,"t":1713186000}
+{"o":18266.2954694499,"h":18624.4222168227,"l":17403.7657352964,"c":17699.6076539103,"v":764189.0551943263,"t":1713189600}
+{"o":17699.6076539103,"h":18040.0829013813,"l":17219.5907248781,"c":17522.2904857981,"v":849727.2647308587,"t":1713193200}
+{"o":17522.2904857981,"h":17821.0863657882,"l":16476.3257220002,"c":17086.1857760108,"v":660135.0600577954,"t":1713196800}
+{"o":17086.1857760108,"h":17441.4237426248,"l":16491.6505001491,"c":17001.6865183714,"v":726072.7829501361,"t":1713200400}
+{"o":17001.6865183714,"h":17119.5868077453,"l":15928.5591918917,"c":16515.6567042568,"v":706714.1960014199,"t":1713204000}
+{"o":16515.6567042568,"h":17011.3956608176,"l":16017.5380438052,"c":16857.2584172656,"v":723091.0666332482,"t":1713207600}
+{"o":16857.2584172656,"h":17052.0425627058,"l":16582.8780470065,"c":16630.9697874275,"v":481171.9538224033,"t":1713211200}
+{"o":16630.9697874275,"h":16941.0712752153,"l":16444.713393426,"c":16874.0615333389,"v":391320.715308251,"t":1713214800}
+{"o":16874.0615333389,"h":17163.5939569886,"l":16597.3462312996,"c":17091.5207074357,"v":419608.040425477,"t":1713218400}
+{"o":17091.5207074357,"h":17121.3339052201,"l":16707.1441253172,"c":16920.6073607947,"v":305568.3707186901,"t":1713222000}
+{"o":16920.6073607947,"h":16986.2407684613,"l":16545.7510561573,"c":16797.3239459022,"v":429807.1596723776,"t":1713225600}
+{"o":16797.3239459022,"h":17181.3657935188,"l":16608.8569823108,"c":16826.7815225366,"v":487114.1330404128,"t":1713229200}
+{"o":16826.7815225366,"h":16946.3073450141,"l":16581.7662358957,"c":16833.5773042242,"v":402400.6985153111,"t":1713232800}
+{"o":16833.5773042242,"h":16934.9056453221,"l":16328.6506660184,"c":16442.2441338274,"v":430640.3609751723,"t":1713236400}
+{"o":16442.2441338274,"h":16548.7704405035,"l":15571.1402257973,"c":16143.0439677234,"v":684855.4892759825,"t":1713240000}
+{"o":16143.0439677234,"h":16443.1935851185,"l":16085.1885660407,"c":16332.0010456944,"v":430455.2974378909,"t":1713243600}
+{"o":16332.0010456944,"h":16692.9624630435,"l":16123.5259174953,"c":16598.2012475254,"v":408007.4914068533,"t":1713247200}
+{"o":16598.2012475254,"h":16987.740690156,"l":16555.4772631865,"c":16848.387968855,"v":373349.8103146928,"t":1713250800}
+{"o":16848.387968855,"h":16871.817459115,"l":16636.9272745149,"c":16712.6668579925,"v":322451.0747988477,"t":1713254400}
+{"o":16712.6668579925,"h":16908.7668200708,"l":16515.1984183656,"c":16606.8038777903,"v":305515.1559630442,"t":1713258000}
+{"o":16606.8038777903,"h":16657.6140019104,"l":15881.3390032351,"c":16296.8073450196,"v":625303.3824926529,"t":1713261600}
+{"o":16296.8073450196,"h":16706.3811774744,"l":16139.3304458468,"c":16624.4681005722,"v":594792.3780789521,"t":1713265200}
+{"o":16624.4681005722,"h":16643.4815933581,"l":16232.418257329,"c":16320.7396670562,"v":504797.1213341256,"t":1713268800}
+{"o":16320.7396670562,"h":16377.6072205815,"l":15621.8939675584,"c":16125.9293092174,"v":715859.7341861255,"t":1713272400}
+{"o":16125.9293092174,"h":16451.3710885168,"l":15949.5133190138,"c":16014.9246430397,"v":729410.0414732902,"t":1713276000}
+{"o":16014.9246430397,"h":16171.296125127,"l":15554.9592349122,"c":15603.4181359353,"v":737844.3990981845,"t":1713279600}
+{"o":15603.4181359353,"h":16170.3337272653,"l":15361.4377721386,"c":16127.0357850179,"v":744973.9742225109,"t":1713283200}
+{"o":16127.0357850179,"h":16857.0313389823,"l":16038.8047516168,"c":16155.5601143744,"v":691253.2566279676,"t":1713286800}
+{"o":16155.5601143744,"h":16472.1227452401,"l":16070.5411999014,"c":16371.6628467637,"v":659861.3749518868,"t":1713290400}
+{"o":16371.6628467637,"h":16475.4272178206,"l":16069.9455759128,"c":16151.8648399076,"v":460291.7210780664,"t":1713294000}
+{"o":16151.8648399076,"h":16408.1812449144,"l":16059.0848433445,"c":16386.5430619951,"v":364268.798230712,"t":1713297600}
+{"o":16386.5430619951,"h":16916.0817470782,"l":16313.8244800473,"c":16765.9654759155,"v":481523.2871975361,"t":1713301200}
+{"o":16765.9654759155,"h":16873.0846641615,"l":16609.1127828347,"c":16819.0184214062,"v":454469.4777354081,"t":1713304800}
+{"o":16819.0184214062,"h":16868.3401563479,"l":16621.1224845502,"c":16656.5660247768,"v":382354.9778329089,"t":1713308400}
+{"o":16656.5660247768,"h":16982.4805592113,"l":16545.3413025692,"c":16789.4655175449,"v":362628.3343120496,"t":1713312000}
+{"o":16789.4655175449,"h":16842.3855495448,"l":16480.4640920609,"c":16753.8670975291,"v":386718.3831492258,"t":1713315600}
+{"o":16753.8670975291,"h":16807.9794361719,"l":16523.0857573439,"c":16733.2311776537,"v":372197.195958973,"t":1713319200}
+{"o":16733.2311776537,"h":16834.4722115051,"l":16667.2106145452,"c":16790.9429836092,"v":283632.0537862888,"t":1713322800}
+{"o":16790.9429836092,"h":17443.4130143475,"l":16688.0208594906,"c":17277.865634754,"v":432634.6627682022,"t":1713326400}
+{"o":17277.865634754,"h":17370.8449677841,"l":17009.1631996779,"c":17049.6493854807,"v":545047.2405821987,"t":1713330000}
+{"o":17049.6493854807,"h":17236.1613749938,"l":16922.6706045828,"c":17158.5258226485,"v":322605.9064500061,"t":1713333600}
+{"o":17158.5258226485,"h":17209.7102281614,"l":16899.5528947729,"c":17052.871676355,"v":320702.309219853,"t":1713337200}
+{"o":17052.871676355,"h":17142.2911780112,"l":16828.5191998719,"c":16954.7305517303,"v":302693.6081191055,"t":1713340800}
+{"o":16954.7305517303,"h":17094.1942795982,"l":16894.4390358524,"c":16997.4602637004,"v":258475.2606342333,"t":1713344400}
+{"o":16997.4602637004,"h":17006.707784476,"l":16662.5005060964,"c":16701.1466025097,"v":295059.4729951971,"t":1713348000}
+{"o":16701.1466025097,"h":16817.1620535152,"l":16393.1462848849,"c":16408.4941276602,"v":326720.6221798515,"t":1713351600}
+{"o":16408.4941276602,"h":16519.1968141366,"l":15979.3024961596,"c":16154.7076324805,"v":465679.0017669807,"t":1713355200}
+{"o":16154.7076324805,"h":16518.7529101221,"l":16087.1391265715,"c":16345.8201242897,"v":459972.617144022,"t":1713358800}
+{"o":16345.8201242897,"h":16360.0322539652,"l":15708.0591472791,"c":16070.9796291962,"v":886943.5829721757,"t":1713362400}
+{"o":16070.9796291962,"h":16127.5326414541,"l":15562.1095096922,"c":15732.6197566159,"v":865701.9316827902,"t":1713366000}
+{"o":15732.6197566159,"h":16073.248211628,"l":15497.6115804073,"c":15672.9819721442,"v":730672.6060309621,"t":1713369600}
+{"o":15672.9819721442,"h":16262.3948172576,"l":15650.4697610566,"c":16190.1950938356,"v":525562.1256990272,"t":1713373200}
+{"o":16190.1950938356,"h":16853.4993358748,"l":16112.4872191962,"c":16561.8268142372,"v":705828.6854560752,"t":1713376800}
+{"o":16561.8268142372,"h":16580.1961937144,"l":16211.694860462,"c":16431.55952833,"v":415691.2986604889,"t":1713380400}
+{"o":16431.55952833,"h":16676.6145468971,"l":16241.9267558579,"c":16304.9765069541,"v":447041.103409173,"t":1713384000}
+{"o":16304.9765069541,"h":16841.7043798205,"l":16292.0411525973,"c":16508.3095839534,"v":466633.1323214824,"t":1713387600}
+{"o":16508.3095839534,"h":16560.7703476997,"l":16343.7085927789,"c":16454.2024997197,"v":344467.4721597774,"t":1713391200}
+{"o":16454.2024997197,"h":16524.583106121,"l":15947.4469163643,"c":16101.0364317019,"v":408985.7742606053,"t":1713394800}
+{"o":16101.0364317019,"h":16246.9572665327,"l":15840.0060232171,"c":16151.8233103297,"v":465563.6499205359,"t":1713398400}
+{"o":16151.8233103297,"h":16382.0071850951,"l":16097.1178922615,"c":16308.8513735523,"v":436511.6845951354,"t":1713402000}
+{"o":16308.8513735523,"h":16470.9118715646,"l":16121.9067944163,"c":16381.099726958,"v":409495.0909902726,"t":1713405600}
+{"o":16381.099726958,"h":16696.3939318442,"l":16334.3073711808,"c":16567.5217108206,"v":393341.7563250946,"t":1713409200}
+{"o":16567.5217108206,"h":16725.2532986117,"l":16395.0191719832,"c":16415.1615100952,"v":317625.1867607132,"t":1713412800}
+{"o":16415.1615100952,"h":16631.1605216405,"l":16204.1201838538,"c":16264.8396492472,"v":350877.6387761604,"t":1713416400}
+{"o":16264.8396492472,"h":16314.5132966658,"l":15829.2148871867,"c":16018.2775848161,"v":351622.1450925994,"t":1713420000}
+{"o":16018.2775848161,"h":16105.9726571051,"l":15746.1269179848,"c":15805.8061826124,"v":484118.699390528,"t":1713423600}
+{"o":15805.8061826124,"h":16039.4806326804,"l":15598.2603761318,"c":15911.4353584979,"v":374361.8201169322,"t":1713427200}
+{"o":15911.4353584979,"h":16095.5095461469,"l":15827.0492185666,"c":15995.830709634,"v":315533.0744262657,"t":1713430800}
+{"o":15995.830709634,"h":16364.3738473328,"l":15945.5084467594,"c":16288.3385099413,"v":312143.172788978,"t":1713434400}
+{"o":16288.3385099413,"h":16804.0537336103,"l":16270.7750908542,"c":16596.7485363529,"v":488162.9361085122,"t":1713438000}
+{"o":16596.7485363529,"h":16678.7718688824,"l":16138.6098464662,"c":16278.780953435,"v":378663.9065129234,"t":1713441600}
+{"o":16278.780953435,"h":16493.6158704731,"l":16140.0140268217,"c":16431.0947221195,"v":422039.042263229,"t":1713445200}
+{"o":16431.0947221195,"h":17082.5524769223,"l":16290.7581557349,"c":16959.2726317064,"v":652353.3702376384,"t":1713448800}
+{"o":16959.2726317064,"h":17291.8294204114,"l":16905.2672652347,"c":17028.299959019,"v":570378.2843419776,"t":1713452400}
+{"o":17028.299959019,"h":17311.3303782688,"l":16929.2636898173,"c":17043.5067428668,"v":515973.2355639433,"t":1713456000}
+{"o":17043.5067428668,"h":17100.6299018917,"l":16686.5380887586,"c":16740.293198927,"v":424399.9685956915,"t":1713459600}
+{"o":16740.293198927,"h":17000.5822285958,"l":16570.5232070792,"c":16984.6838840688,"v":424704.3443189972,"t":1713463200}
+{"o":16984.6838840688,"h":17216.564761241,"l":16928.6455229359,"c":17150.6075163011,"v":349472.7115840413,"t":1713466800}
+{"o":17150.6075163011,"h":17231.4160813693,"l":17057.6306787556,"c":17141.0904628847,"v":315901.0752826205,"t":1713470400}
+{"o":17141.0904628847,"h":17337.5144934788,"l":17074.291453218,"c":17198.5874673248,"v":335993.301612909,"t":1713474000}
+{"o":17198.5874673248,"h":17591.7659603409,"l":17131.3713819596,"c":17470.3230630381,"v":417364.8136475046,"t":1713477600}
+{"o":17470.3230630381,"h":17575.926201507,"l":17331.8462128826,"c":17364.2977695345,"v":314456.4572736385,"t":1713481200}
+{"o":17364.2977695345,"h":17419.4018295087,"l":16872.2687610636,"c":16899.5263166702,"v":370153.9155836503,"t":1713484800}
+{"o":16899.5263166702,"h":16957.9521891756,"l":15868.5148920509,"c":16147.9208113474,"v":901530.1892131292,"t":1713488400}
+{"o":16147.9208113474,"h":16277.1793573183,"l":15392.872241611,"c":16233.2531180852,"v":1152533.0436428897,"t":1713492000}
+{"o":16233.2531180852,"h":16716.6025038863,"l":16164.2952227047,"c":16683.2030497631,"v":799956.2619702454,"t":1713495600}
+{"o":16683.2030497631,"h":17198.0799804714,"l":16636.0512635331,"c":17045.1410934113,"v":596129.4713650664,"t":1713499200}
+{"o":17045.1410934113,"h":17205.6492545586,"l":16739.9161551561,"c":16988.9402756357,"v":488440.2804985644,"t":1713502800}
+{"o":16988.9402756357,"h":17867.7997950348,"l":16801.4425954799,"c":17727.5162070841,"v":649990.5659045799,"t":1713506400}
+{"o":17727.5162070841,"h":17948.3086709671,"l":17427.4694617509,"c":17515.5693461025,"v":577583.4835150483,"t":1713510000}
+{"o":17515.5693461025,"h":17797.1994262642,"l":17457.1568678815,"c":17635.1818619295,"v":475353.1645663497,"t":1713513600}
+{"o":17635.1818619295,"h":17709.1162636323,"l":17468.5683321792,"c":17549.0702036679,"v":347235.0452411236,"t":1713517200}
+{"o":17549.0702036679,"h":17786.3263163433,"l":17493.4920417032,"c":17708.6875017934,"v":381244.4026588744,"t":1713520800}
+{"o":17708.6875017934,"h":17841.8910234907,"l":17632.1180730919,"c":17658.2695612273,"v":390772.5572082713,"t":1713524400}
+{"o":17658.2695612273,"h":17769.9372992031,"l":17488.3497306205,"c":17600.142214734,"v":444354.9073410277,"t":1713528000}
+{"o":17600.142214734,"h":17722.3684096773,"l":17461.9468887718,"c":17642.1446654911,"v":451873.6677071032,"t":1713531600}
+{"o":17642.1446654911,"h":17938.2289986876,"l":17256.9848614093,"c":17797.8523417942,"v":495051.9188543168,"t":1713535200}
+{"o":17797.8523417942,"h":18069.8493168163,"l":17695.5606121706,"c":17871.3476317253,"v":449721.1448740478,"t":1713538800}
+{"o":17871.3476317253,"h":18043.0556474798,"l":17562.3984441743,"c":17809.0311720821,"v":560326.7344234071,"t":1713542400}
+{"o":17809.0311720821,"h":17954.1051777279,"l":17670.6429228225,"c":17890.1665423719,"v":409616.3158919667,"t":1713546000}
+{"o":17890.1665423719,"h":17903.7743729561,"l":17647.7733969499,"c":17694.6569777239,"v":299820.5662146746,"t":1713549600}
+{"o":17694.6569777239,"h":17823.3599801258,"l":17627.4349715917,"c":17779.6375518987,"v":279358.4275881654,"t":1713553200}
+{"o":17779.6375518987,"h":17796.0458855303,"l":17415.0336468631,"c":17480.1344204689,"v":367011.438575991,"t":1713556800}
+{"o":17480.1344204689,"h":17707.5948418556,"l":17462.8339808782,"c":17654.1113572682,"v":287598.758495897,"t":1713560400}
+{"o":17654.1113572682,"h":17906.225271046,"l":17490.6664327633,"c":17556.9875728025,"v":279718.2741410245,"t":1713564000}
+{"o":17556.9875728025,"h":17611.9823914572,"l":17121.5267840385,"c":17404.7276657614,"v":476403.0054871532,"t":1713567600}
+{"o":17404.7276657614,"h":17684.7800355108,"l":17166.4357063951,"c":17208.2870681755,"v":474174.391523924,"t":1713571200}
+{"o":17208.2870681755,"h":17445.0104246723,"l":17065.1204437285,"c":17359.6338039728,"v":337699.4531188287,"t":1713574800}
+{"o":17359.6338039728,"h":17552.3472583432,"l":17280.0517706312,"c":17433.9714305766,"v":294889.8829891281,"t":1713578400}
+{"o":17433.9714305766,"h":17486.9977909647,"l":17345.4130718129,"c":17400.7881311561,"v":222746.1790676975,"t":1713582000}
+{"o":17400.7881311561,"h":17717.5842921135,"l":17310.5635602765,"c":17693.105731017,"v":257405.5863379138,"t":1713585600}
+{"o":17693.105731017,"h":17726.7404087053,"l":17488.0290178375,"c":17562.4686665027,"v":314726.4566473659,"t":1713589200}
+{"o":17562.4686665027,"h":17721.6390644414,"l":17451.1389561219,"c":17597.0216918045,"v":218937.6522180628,"t":1713592800}
+{"o":17597.0216918045,"h":17673.9986390033,"l":17513.2269438305,"c":17541.1013281581,"v":184996.9053177467,"t":1713596400}
+{"o":17541.1013281581,"h":17612.5180933826,"l":17352.1281983711,"c":17402.9284134067,"v":207895.9606224756,"t":1713600000}
+{"o":17402.9284134067,"h":17443.4964213863,"l":17120.8515222016,"c":17236.2540314904,"v":264464.9634160139,"t":1713603600}
+{"o":17236.2540314904,"h":17336.3518857586,"l":17126.6708854598,"c":17278.6251718848,"v":253443.6823630869,"t":1713607200}
+{"o":17278.6251718848,"h":17372.6045149492,"l":17207.4063528246,"c":17296.4926950638,"v":203107.7843848726,"t":1713610800}
+{"o":17296.4926950638,"h":17479.9507902339,"l":17226.7556506676,"c":17395.5994417504,"v":217825.281212581,"t":1713614400}
+{"o":17395.5994417504,"h":17526.7021642038,"l":17378.2250447104,"c":17416.9879019651,"v":267867.7865837935,"t":1713618000}
+{"o":17416.9879019651,"h":17523.8118441215,"l":17343.0183448408,"c":17462.55896891,"v":226996.2691306739,"t":1713621600}
+{"o":17462.55896891,"h":18026.9365370283,"l":17366.1713644461,"c":18002.7572105306,"v":345533.5685664486,"t":1713625200}
+{"o":18002.7572105306,"h":18123.4108383778,"l":17883.40199956,"c":18032.1226228247,"v":505951.5177773365,"t":1713628800}
+{"o":18032.1226228247,"h":18480.4432842863,"l":18017.1829651522,"c":18417.3971732893,"v":535145.5399038843,"t":1713632400}
+{"o":18417.3971732893,"h":18572.1371892873,"l":18278.2928029031,"c":18409.374909645,"v":387363.1013315722,"t":1713636000}
+{"o":18409.374909645,"h":18565.8534977348,"l":18325.0326854336,"c":18479.8545454919,"v":340042.044082202,"t":1713639600}
+{"o":18479.8545454919,"h":18629.91620979,"l":18395.9636978518,"c":18498.8417783765,"v":405820.6748062154,"t":1713643200}
+{"o":18498.8417783765,"h":18570.6240301075,"l":18371.2220955798,"c":18425.6137329084,"v":275256.593144941,"t":1713646800}
+{"o":18425.6137329084,"h":18462.4893228389,"l":18234.9492386057,"c":18250.3759583002,"v":252341.284784655,"t":1713650400}
+{"o":18250.3759583002,"h":18516.2377442994,"l":18227.1158178458,"c":18479.2945062669,"v":275683.9639396133,"t":1713654000}
+{"o":18479.2945062669,"h":18491.1164816005,"l":18096.5633515296,"c":18162.8329631025,"v":288602.8217692015,"t":1713657600}
+{"o":18162.8329631025,"h":18393.5414775669,"l":18160.6232800477,"c":18273.2893655473,"v":284947.0110786507,"t":1713661200}
+{"o":18273.2893655473,"h":18590.6756260474,"l":18228.3698606282,"c":18581.6938645724,"v":312941.3320722718,"t":1713664800}
+{"o":18581.6938645724,"h":18771.5124896174,"l":18368.6765649517,"c":18410.9376008563,"v":285516.8493505552,"t":1713668400}
+{"o":18410.9376008563,"h":18498.2683200423,"l":18318.7414410074,"c":18451.2761434794,"v":216496.4236926039,"t":1713672000}
+{"o":18451.2761434794,"h":18558.2216526621,"l":18322.8656387431,"c":18385.9862536064,"v":355192.6788405213,"t":1713675600}
+{"o":18385.9862536064,"h":18557.2780213811,"l":18336.9385266675,"c":18466.2596856312,"v":254596.3307824193,"t":1713679200}
+{"o":18466.2596856312,"h":18530.1861267205,"l":18351.0108469189,"c":18466.4485468244,"v":193615.1937114109,"t":1713682800}
+{"o":18466.4485468244,"h":18658.9131278316,"l":18441.336156911,"c":18528.5994572399,"v":209727.8039736763,"t":1713686400}
+{"o":18528.5994572399,"h":18617.0538262425,"l":18434.1314458383,"c":18465.1068618474,"v":233264.482442673,"t":1713690000}
+{"o":18465.1068618474,"h":18525.3122417005,"l":18278.3011716221,"c":18447.825314181,"v":291592.9010704588,"t":1713693600}
+{"o":18447.825314181,"h":18637.3606492676,"l":18392.692282166,"c":18507.4453688359,"v":309246.068118265,"t":1713697200}
+{"o":18507.4453688359,"h":18540.0323489606,"l":18296.1884006286,"c":18340.5306288872,"v":260645.1240912423,"t":1713700800}
+{"o":18340.5306288872,"h":18446.1666486178,"l":18154.1402564641,"c":18211.6609641571,"v":336176.9968126808,"t":1713704400}
+{"o":18211.6609641571,"h":18347.2637181351,"l":18155.7913217614,"c":18221.925231408,"v":290449.8963647134,"t":1713708000}
+{"o":18221.925231408,"h":18445.8473826114,"l":18187.6584781458,"c":18349.0655731472,"v":288551.2856878344,"t":1713711600}
+{"o":18349.0655731472,"h":18400.7627215044,"l":17841.9715935067,"c":18072.7752108062,"v":466849.0084808441,"t":1713715200}
+{"o":18072.7752108062,"h":18233.1469781022,"l":17984.3968164414,"c":18196.9313827573,"v":275078.2799058381,"t":1713718800}
+{"o":18196.9313827573,"h":18232.9147565547,"l":18095.2461357987,"c":18155.1363932826,"v":271419.7631040406,"t":1713722400}
+{"o":18155.1363932826,"h":18254.2793039225,"l":18082.58239643,"c":18082.58239643,"v":314263.0081213821,"t":1713726000}
+{"o":18082.58239643,"h":18253.7160014184,"l":18015.1418438002,"c":18234.1381710131,"v":347434.0069279847,"t":1713729600}
+{"o":18234.1381710131,"h":18436.4871147149,"l":17998.9680174487,"c":18201.2290079164,"v":355732.5276305946,"t":1713733200}
+{"o":18201.2290079164,"h":18391.7286228039,"l":18140.4891468384,"c":18203.9612141692,"v":304934.1354142224,"t":1713736800}
+{"o":18203.9612141692,"h":18273.3135655432,"l":18097.903320291,"c":18189.6493636286,"v":260560.8322578573,"t":1713740400}
+{"o":18189.6493636286,"h":18389.313767958,"l":18129.4974453512,"c":18205.30086268,"v":269083.84799993,"t":1713744000}
+{"o":18205.30086268,"h":18502.8755306751,"l":18092.7319609488,"c":18092.7319609488,"v":355947.9397039328,"t":1713747600}
+{"o":18092.7319609488,"h":18154.3910838113,"l":17926.9976488702,"c":18015.0555889255,"v":342000.8932391491,"t":1713751200}
+{"o":18015.0555889255,"h":18503.9727997861,"l":17994.2703802743,"c":18365.6363012309,"v":299490.7995962728,"t":1713754800}
+{"o":18365.6363012309,"h":18558.9921507458,"l":18325.0281902478,"c":18452.2136047957,"v":297241.1849041387,"t":1713758400}
+{"o":18452.2136047957,"h":18736.4488970239,"l":18416.5405709064,"c":18724.3563117225,"v":251441.2370948133,"t":1713762000}
+{"o":18724.3563117225,"h":19135.0838994813,"l":18685.563312984,"c":18929.5311725981,"v":429280.9860857159,"t":1713765600}
+{"o":18929.5311725981,"h":19066.6485862308,"l":18760.9394632588,"c":18761.6899989304,"v":330641.5687011236,"t":1713769200}
+{"o":18761.6899989304,"h":18861.8350365901,"l":18614.8007278435,"c":18652.0939656059,"v":305913.4206455367,"t":1713772800}
+{"o":18652.0939656059,"h":18820.4220251292,"l":18607.3760906995,"c":18813.7100990772,"v":253498.479784351,"t":1713776400}
+{"o":18813.7100990772,"h":18916.8344424301,"l":18759.5554028906,"c":18837.1274432339,"v":285982.3980565427,"t":1713780000}
+{"o":18837.1274432339,"h":18872.9466948948,"l":18635.3327613648,"c":18736.1998387194,"v":279274.031050755,"t":1713783600}
+{"o":18736.1998387194,"h":18931.1156989621,"l":18721.4921625884,"c":18847.5262951427,"v":359558.0472683097,"t":1713787200}
+{"o":18847.5262951427,"h":18946.3307953838,"l":18690.3876791381,"c":18862.4814775895,"v":432568.2120225175,"t":1713790800}
+{"o":18862.4814775895,"h":18952.7482000303,"l":18704.3352416072,"c":18755.7288466552,"v":904142.4545864754,"t":1713794400}
+{"o":18755.7288466552,"h":18810.5885419583,"l":18538.5977248106,"c":18751.7564856605,"v":1965117.5336188411,"t":1713798000}
+{"o":18751.7564856605,"h":18943.8802078154,"l":18543.0730933231,"c":18767.1730710943,"v":1450526.6916329397,"t":1713801600}
+{"o":18767.1730710943,"h":19092.2471232655,"l":18698.3545807043,"c":18951.4280363297,"v":1078543.496209017,"t":1713805200}
+{"o":18951.4280363297,"h":19007.9468956616,"l":18804.5281405767,"c":18833.9995602223,"v":818936.6076877922,"t":1713808800}
+{"o":18833.9995602223,"h":18924.2052292318,"l":18729.5448742678,"c":18888.7849016156,"v":406256.5591433957,"t":1713812400}
+{"o":18888.7849016156,"h":19025.4735557158,"l":18825.2550760312,"c":18922.8072341094,"v":356174.8477916809,"t":1713816000}
+{"o":18922.8072341094,"h":19044.7982676682,"l":18848.039074092,"c":19017.3488311721,"v":402111.4788343905,"t":1713819600}
+{"o":19017.3488311721,"h":19380.0413443389,"l":18970.3076844097,"c":19304.3860958678,"v":412629.6508134464,"t":1713823200}
+{"o":19304.3860958678,"h":19386.2066628629,"l":19137.6658478184,"c":19180.5060793402,"v":404039.5133132153,"t":1713826800}
+{"o":19180.5060793402,"h":19469.2184013388,"l":19138.0177637748,"c":19423.323644188,"v":395479.1849457643,"t":1713830400}
+{"o":19423.323644188,"h":19461.3672996657,"l":19226.1558980666,"c":19274.1817970581,"v":425663.0251489971,"t":1713834000}
+{"o":19274.1817970581,"h":19386.0266418557,"l":19145.271516606,"c":19188.4326340929,"v":406019.4260208644,"t":1713837600}
+{"o":19188.4326340929,"h":19287.3691196855,"l":18998.167192746,"c":19000.3304937985,"v":413517.4601956417,"t":1713841200}
+{"o":12825.2652998309,"h":12899.6175408775,"l":12788.4539672937,"c":12825.2652998309,"v":254708.9053018839,"t":1706644800}
+{"o":12825.2652998309,"h":12842.2039450283,"l":12729.7566710428,"c":12733.2050227296,"v":243359.4251258274,"t":1706648400}
+{"o":12733.2050227296,"h":12767.2830990828,"l":12624.6174230075,"c":12624.6174230075,"v":253265.2045046069,"t":1706652000}
+{"o":12624.6174230075,"h":12684.7000220793,"l":12333.5892485172,"c":12375.1329273028,"v":446653.4452346667,"t":1706655600}
+{"o":12375.1329273028,"h":12440.9662083664,"l":12058.9827023678,"c":12289.600635858,"v":670123.3486197024,"t":1706659200}
+{"o":12289.600635858,"h":12362.6753304667,"l":12147.0785872752,"c":12243.4530815529,"v":371207.5218489452,"t":1706662800}
+{"o":12243.4530815529,"h":12325.6901516,"l":12166.5562142696,"c":12264.6447912793,"v":322986.2033315551,"t":1706666400}
+{"o":12264.6447912793,"h":12367.8657923392,"l":12243.489354284,"c":12348.6369933642,"v":222325.6665220621,"t":1706670000}
+{"o":12348.6369933642,"h":12348.6369933642,"l":12226.1035460964,"c":12306.1797974625,"v":243060.5723767517,"t":1706673600}
+{"o":12306.1797974625,"h":12426.5539598311,"l":12293.983308223,"c":12337.2322863627,"v":269591.0526221259,"t":1706677200}
+{"o":12337.2322863627,"h":12360.9006730064,"l":12193.6810238778,"c":12255.8980975809,"v":241828.7711431718,"t":1706680800}
+{"o":12255.8980975809,"h":12421.7800321125,"l":12229.7138954516,"c":12404.3891379084,"v":226994.441033608,"t":1706684400}
+{"o":12404.3891379084,"h":12439.3036504681,"l":12318.9421094142,"c":12343.7895113412,"v":249765.1447554036,"t":1706688000}
+{"o":12343.7895113412,"h":12344.4685250247,"l":12104.8027275427,"c":12114.4651060329,"v":294952.8326217551,"t":1706691600}
+{"o":12114.4651060329,"h":12171.6203365496,"l":11920.6023784833,"c":11920.6023784833,"v":426690.0097567801,"t":1706695200}
+{"o":11920.6023784833,"h":12120.5454474731,"l":11888.2756832495,"c":12102.2867453281,"v":292557.0559021994,"t":1706698800}
+{"o":12102.2867453281,"h":12203.1399944752,"l":12067.723877232,"c":12145.2844882255,"v":273077.6631549939,"t":1706702400}
+{"o":12145.2844882255,"h":12284.0913298293,"l":12061.4991519231,"c":12142.2328382286,"v":473994.8237963589,"t":1706706000}
+{"o":12142.2328382286,"h":12177.244842587,"l":11957.1312660231,"c":12054.9347863277,"v":859244.7539476213,"t":1706709600}
+{"o":12054.9347863277,"h":12278.6547335818,"l":11669.3036751843,"c":12226.9634137272,"v":2038057.0944809732,"t":1706713200}
+{"o":12226.9634137272,"h":12434.2807827989,"l":12218.7094756395,"c":12365.9014479939,"v":1330862.9644074154,"t":1706716800}
+{"o":12365.9014479939,"h":12538.0325187911,"l":12319.2799204101,"c":12526.1468642874,"v":825776.4795119212,"t":1706720400}
+{"o":12526.1468642874,"h":12539.752363574,"l":12336.55395999,"c":12408.3350414025,"v":645092.0419196255,"t":1706724000}
+{"o":12408.3350414025,"h":12447.1416877621,"l":12180.5370994912,"c":12342.0311089687,"v":752235.2913658905,"t":1706727600}
+{"o":12342.0311089687,"h":12370.6747543763,"l":11946.7467769035,"c":11959.5721117918,"v":742026.5984953645,"t":1706731200}
+{"o":11959.5721117918,"h":12053.5857602514,"l":11703.2145864411,"c":11878.483195477,"v":728855.8677508995,"t":1706734800}
+{"o":11878.483195477,"h":11959.6881624568,"l":11774.5979493262,"c":11931.0471618612,"v":544509.3500164781,"t":1706738400}
+{"o":11931.0471618612,"h":11946.7164640136,"l":11792.7635864144,"c":11853.3739944795,"v":439570.0612607822,"t":1706742000}
+{"o":11853.3739944795,"h":11928.000170463,"l":11738.1108500009,"c":11888.9377939511,"v":549106.8277802914,"t":1706745600}
+{"o":11888.9377939511,"h":11908.1177654738,"l":11401.0755578693,"c":11490.5583364121,"v":832060.8154415245,"t":1706749200}
+{"o":11490.5583364121,"h":11544.1354851362,"l":11405.9012834934,"c":11511.2204033196,"v":567053.6504477327,"t":1706752800}
+{"o":11511.2204033196,"h":11529.6300207692,"l":11391.0337935212,"c":11418.7691351232,"v":491464.8519013164,"t":1706756400}
+{"o":11418.7691351232,"h":11512.0896841668,"l":11346.1386242445,"c":11491.6839763895,"v":575763.9449157176,"t":1706760000}
+{"o":11491.6839763895,"h":11527.1790119418,"l":11408.3610515412,"c":11494.1306086897,"v":481014.6958824941,"t":1706763600}
+{"o":11494.1306086897,"h":11579.2370632495,"l":11372.5352609713,"c":11569.4164177192,"v":460931.0043826749,"t":1706767200}
+{"o":11569.4164177192,"h":11688.8555380163,"l":11536.9050287932,"c":11605.4671581853,"v":372697.0978777777,"t":1706770800}
+{"o":11605.4671581853,"h":11649.829655867,"l":11548.4104911681,"c":11631.8342482989,"v":330707.3750519531,"t":1706774400}
+{"o":11631.8342482989,"h":11732.930391452,"l":11572.4064618448,"c":11704.5192765795,"v":380885.4481914534,"t":1706778000}
+{"o":11704.5192765795,"h":11812.1459676089,"l":11669.2800768151,"c":11758.9396844244,"v":341595.727804534,"t":1706781600}
+{"o":11758.9396844244,"h":11790.4639162784,"l":11632.9228197096,"c":11659.7061908602,"v":387722.2014397899,"t":1706785200}
+{"o":11659.7061908602,"h":11719.3573613517,"l":11609.4944286879,"c":11635.3498169183,"v":399029.1102077415,"t":1706788800}
+{"o":11635.3498169183,"h":11726.7087755895,"l":11565.5356434721,"c":11671.0300963389,"v":356016.3559200246,"t":1706792400}
+{"o":11671.0300963389,"h":11870.7018762918,"l":11659.1479265121,"c":11819.0777334633,"v":457431.4626609093,"t":1706796000}
+{"o":11819.0777334633,"h":11907.0014716354,"l":11724.7106966784,"c":11737.2635911668,"v":449673.6392058285,"t":1706799600}
+{"o":11737.2635911668,"h":11781.4814173439,"l":11595.6863601164,"c":11777.5063046932,"v":461955.4281569499,"t":1706803200}
+{"o":11777.5063046932,"h":11917.7594373375,"l":11755.1197797786,"c":11846.3437076001,"v":406967.0252344816,"t":1706806800}
+{"o":11846.3437076001,"h":11906.6332277297,"l":11785.4402021315,"c":11824.7484173736,"v":394822.2450740691,"t":1706810400}
+{"o":11824.7484173736,"h":11969.5462665207,"l":11776.8536421709,"c":11961.339735441,"v":372455.9472717063,"t":1706814000}
+{"o":11961.339735441,"h":11977.0172232215,"l":11841.2147523261,"c":11879.3949406356,"v":366095.5656880344,"t":1706817600}
+{"o":11879.3949406356,"h":11982.2198300895,"l":11868.0246176513,"c":11964.0935991648,"v":458839.3317865434,"t":1706821200}
+{"o":11964.0935991648,"h":11975.9126726512,"l":11844.1496609306,"c":11856.4144231011,"v":330167.6179407946,"t":1706824800}
+{"o":11856.4144231011,"h":11970.5135669504,"l":11843.2648232673,"c":11945.8754516982,"v":332714.7101273989,"t":1706828400}
+{"o":11945.8754516982,"h":12155.9580190313,"l":11902.1795502799,"c":12073.5613891943,"v":483296.58314827,"t":1706832000}
+{"o":12073.5613891943,"h":12127.0882835719,"l":12035.7546621034,"c":12047.7738094616,"v":316162.6868195315,"t":1706835600}
+{"o":12047.7738094616,"h":12144.3398358215,"l":11983.6710063593,"c":12135.9316940459,"v":312308.5287190044,"t":1706839200}
+{"o":12135.9316940459,"h":12216.4501025554,"l":12096.8337129173,"c":12098.1465240108,"v":270388.3935785933,"t":1706842800}
+{"o":12098.1465240108,"h":12147.1320560213,"l":12050.4153983294,"c":12094.6786846234,"v":259486.4617879156,"t":1706846400}
+{"o":12094.6786846234,"h":12160.8272007495,"l":12022.5591187252,"c":12133.6860739939,"v":268780.4686308493,"t":1706850000}
+{"o":12133.6860739939,"h":12257.5624815628,"l":12115.8742388927,"c":12233.913240881,"v":227039.2824696765,"t":1706853600}
+{"o":12233.913240881,"h":12393.1536826228,"l":12218.8581674444,"c":12361.522138774,"v":304179.8853404534,"t":1706857200}
+{"o":12361.522138774,"h":12386.9681653606,"l":12206.4939782358,"c":12258.7058216909,"v":316819.399785143,"t":1706860800}
+{"o":12258.7058216909,"h":12369.4622730806,"l":12228.4875322302,"c":12285.7106391641,"v":286419.7325626496,"t":1706864400}
+{"o":12285.7106391641,"h":12486.6918562498,"l":12279.6905330166,"c":12455.3115806797,"v":307741.2684979285,"t":1706868000}
+{"o":12455.3115806797,"h":12493.2352879567,"l":12394.7409977013,"c":12448.6608886139,"v":190413.4971192718,"t":1706871600}
+{"o":12448.6608886139,"h":12518.7160201617,"l":12376.1470661006,"c":12384.9497279644,"v":224972.6255244898,"t":1706875200}
+{"o":12384.9497279644,"h":12428.7121811581,"l":12011.7830263413,"c":12062.1531248492,"v":441982.3313917469,"t":1706878800}
+{"o":12062.1531248492,"h":12171.2709686568,"l":12032.2857673034,"c":12132.1079696911,"v":347741.3777551379,"t":1706882400}
+{"o":12132.1079696911,"h":12416.7324385166,"l":12112.495641964,"c":12380.8063147978,"v":432740.3336562858,"t":1706886000}
+{"o":12380.8063147978,"h":12477.4696395433,"l":12199.4067141079,"c":12217.4391189191,"v":377829.9123817161,"t":1706889600}
+{"o":12217.4391189191,"h":12279.4817663996,"l":12110.0568369848,"c":12133.3453306406,"v":306671.3384007906,"t":1706893200}
+{"o":12133.3453306406,"h":12133.3453306406,"l":12019.1710765234,"c":12123.1014583954,"v":293444.8619507878,"t":1706896800}
+{"o":12123.1014583954,"h":12151.9457424366,"l":12048.0608092778,"c":12146.090007979,"v":242255.3007103463,"t":1706900400}
+{"o":12146.090007979,"h":12197.0699838176,"l":12082.8318870099,"c":12110.367493334,"v":269863.0985483568,"t":1706904000}
+{"o":12110.367493334,"h":12178.2155088559,"l":12098.7514333458,"c":12134.4763737497,"v":282860.5283261436,"t":1706907600}
+{"o":12134.4763737497,"h":12265.5349412572,"l":12120.749361859,"c":12253.0334395281,"v":233090.9183157389,"t":1706911200}
+{"o":12253.0334395281,"h":12312.6655668046,"l":12241.4735771011,"c":12283.4297028693,"v":269226.1132008649,"t":1706914800}
+{"o":12283.4297028693,"h":12359.0005102993,"l":12211.6040936709,"c":12224.448361142,"v":282746.6268593253,"t":1706918400}
+{"o":12224.448361142,"h":12280.3707832674,"l":12167.7923789149,"c":12208.8557406562,"v":267828.5493692312,"t":1706922000}
+{"o":12208.8557406562,"h":12231.0487597724,"l":12119.604836095,"c":12152.8109185486,"v":305444.399508568,"t":1706925600}
+{"o":12152.8109185486,"h":12196.6404503011,"l":12115.4773673183,"c":12118.3103700041,"v":229491.9674944391,"t":1706929200}
+{"o":12118.3103700041,"h":12190.0920936353,"l":12113.3163100682,"c":12174.8706452554,"v":193134.3304585979,"t":1706932800}
+{"o":12174.8706452554,"h":12222.2091758815,"l":12136.838334839,"c":12210.3658538521,"v":158018.6242152501,"t":1706936400}
+{"o":12210.3658538521,"h":12224.6133445616,"l":12167.5295877428,"c":12168.4514341903,"v":131673.4587485273,"t":1706940000}
+{"o":12168.4514341903,"h":12194.8770157786,"l":12057.8252849223,"c":12094.6743464708,"v":173541.9782241105,"t":1706943600}
+{"o":12094.6743464708,"h":12137.3488672014,"l":12020.8462200368,"c":12044.6424442031,"v":155674.0137191898,"t":1706947200}
+{"o":12044.6424442031,"h":12134.0682687546,"l":12043.307160572,"c":12122.0385704792,"v":132802.6977727691,"t":1706950800}
+{"o":12122.0385704792,"h":12133.6697932733,"l":12066.0863037727,"c":12093.9242797218,"v":126149.2468797212,"t":1706954400}
+{"o":12093.9242797218,"h":12094.7663545892,"l":12019.7749292869,"c":12049.1459855632,"v":131275.1948889066,"t":1706958000}
+{"o":12049.1459855632,"h":12084.4788691856,"l":12031.8400221517,"c":12051.1415638279,"v":143347.8927971573,"t":1706961600}
+{"o":12051.1415638279,"h":12070.413052373,"l":11945.6754292874,"c":11967.5005301448,"v":192076.302101454,"t":1706965200}
+{"o":11967.5005301448,"h":11990.0745195185,"l":11913.0718654026,"c":11927.0469530446,"v":208788.5126249893,"t":1706968800}
+{"o":11927.0469530446,"h":12009.8109392766,"l":11808.3924527025,"c":11973.4717579759,"v":289234.7908633727,"t":1706972400}
+{"o":11973.4717579759,"h":12009.6803389634,"l":11941.7809967028,"c":11942.4308247938,"v":220082.832062942,"t":1706976000}
+{"o":11942.4308247938,"h":12059.6474972482,"l":11917.839714115,"c":12023.3833370724,"v":200105.3576777143,"t":1706979600}
+{"o":12023.3833370724,"h":12028.6008483051,"l":11882.9998348311,"c":11921.7449599719,"v":204498.5986656741,"t":1706983200}
+{"o":11921.7449599719,"h":11990.0686994186,"l":11902.2645035522,"c":11977.8669157268,"v":182886.7014501461,"t":1706986800}
+{"o":11977.8669157268,"h":12003.5031194805,"l":11939.3278773245,"c":11967.0680414875,"v":188786.7336643003,"t":1706990400}
+{"o":11967.0680414875,"h":12011.9308063577,"l":11925.2597437067,"c":11953.5181707635,"v":188250.2565707398,"t":1706994000}
+{"o":11953.5181707635,"h":12025.4862030091,"l":11938.9022103466,"c":11968.9730287112,"v":247023.8728247282,"t":1706997600}
+{"o":11968.9730287112,"h":12005.4998069838,"l":11922.3727884598,"c":11967.7200219686,"v":187604.5870401397,"t":1707001200}
+{"o":11967.7200219686,"h":11977.0054674022,"l":11847.8125788589,"c":11964.8881526859,"v":287014.2594912978,"t":1707004800}
+{"o":11964.8881526859,"h":12035.9512366431,"l":11905.1044543892,"c":12024.5238258105,"v":299979.9611451852,"t":1707008400}
+{"o":12024.5238258105,"h":12036.4952741564,"l":11985.064499047,"c":11989.0856031003,"v":175207.9748387977,"t":1707012000}
+{"o":11989.0856031003,"h":12065.3000572467,"l":11989.0856031003,"c":12017.4067894865,"v":159786.2787017773,"t":1707015600}
+{"o":12017.4067894865,"h":12018.2265112194,"l":11869.883883919,"c":11915.5283631067,"v":248532.5416499487,"t":1707019200}
+{"o":11915.5283631067,"h":11994.1096550162,"l":11893.0123207892,"c":11917.6431704235,"v":185652.0818583232,"t":1707022800}
+{"o":11917.6431704235,"h":11952.0170303587,"l":11841.2694707596,"c":11858.2789360046,"v":195911.3821645222,"t":1707026400}
+{"o":11858.2789360046,"h":11897.6819046785,"l":11749.2860423051,"c":11781.8939710945,"v":175994.6732851553,"t":1707030000}
+{"o":11781.8939710945,"h":11821.3780941392,"l":11770.9110484505,"c":11796.9747401434,"v":166608.8520434316,"t":1707033600}
+{"o":11796.9747401434,"h":11927.0428056644,"l":11721.1236914547,"c":11881.8401190412,"v":216157.7527920226,"t":1707037200}
+{"o":11881.8401190412,"h":11896.4661999162,"l":11835.2169586465,"c":11867.2053322927,"v":133201.9463774129,"t":1707040800}
+{"o":11867.2053322927,"h":12005.1753078294,"l":11849.3451770611,"c":11964.9061541473,"v":180758.5881405011,"t":1707044400}
+{"o":11964.9061541473,"h":12018.1377692378,"l":11941.2915954862,"c":11941.7213536962,"v":162606.1530392041,"t":1707048000}
+{"o":11941.7213536962,"h":11968.2992902781,"l":11921.2991867549,"c":11945.2951781647,"v":170012.1794483735,"t":1707051600}
+{"o":11945.2951781647,"h":12003.2132803348,"l":11903.4852332929,"c":11903.4852332929,"v":205096.8338023431,"t":1707055200}
+{"o":11903.4852332929,"h":11941.749377516,"l":11880.6021877521,"c":11920.8738338197,"v":203757.1932575277,"t":1707058800}
+{"o":11920.8738338197,"h":11932.5639441378,"l":11839.8552664585,"c":11902.9634839828,"v":222380.695375471,"t":1707062400}
+{"o":11902.9634839828,"h":11917.8927422114,"l":11848.5773132458,"c":11851.3814492102,"v":213662.9020302273,"t":1707066000}
+{"o":11851.3814492102,"h":11895.101746791,"l":11770.2638571765,"c":11819.2101521776,"v":210726.6051453799,"t":1707069600}
+{"o":11819.2101521776,"h":11832.4553297324,"l":11745.3127828084,"c":11770.3925382363,"v":224750.0569974364,"t":1707073200}
+{"o":11770.3925382363,"h":11811.2806972901,"l":11682.7616996362,"c":11805.8790743183,"v":367062.7097541162,"t":1707076800}
+{"o":11805.8790743183,"h":11846.8074858093,"l":11718.4740155195,"c":11742.9713443925,"v":208056.0183559498,"t":1707080400}
+{"o":11742.9713443925,"h":11795.6220016427,"l":11620.7883226648,"c":11695.998369271,"v":241439.2870876085,"t":1707084000}
+{"o":11695.998369271,"h":11732.4487335917,"l":11631.4422894742,"c":11660.9317674057,"v":214932.2439764537,"t":1707087600}
+{"o":11660.9317674057,"h":11745.5212757084,"l":11623.1157080084,"c":11643.1157420099,"v":238245.4889224332,"t":1707091200}
+{"o":11643.1157420099,"h":11649.3850890794,"l":11475.7730179447,"c":11627.7230776443,"v":266614.3437134919,"t":1707094800}
+{"o":11627.7230776443,"h":11671.8892824539,"l":11579.8129673805,"c":11626.3822543149,"v":150290.6801067155,"t":1707098400}
+{"o":11626.3822543149,"h":11733.6738453485,"l":11621.7065840822,"c":11721.2480610703,"v":169847.7961051007,"t":1707102000}
+{"o":11721.2480610703,"h":11833.3312013762,"l":11709.2854322284,"c":11782.0371356102,"v":305884.3063330108,"t":1707105600}
+{"o":11782.0371356102,"h":11782.0371356102,"l":11698.3294659753,"c":11743.4627594043,"v":119042.4482514285,"t":1707109200}
+{"o":11743.4627594043,"h":11816.0091866813,"l":11729.5159607237,"c":11800.1617045094,"v":114227.5949070358,"t":1707112800}
+{"o":11800.1617045094,"h":11959.7619341936,"l":11793.2971987523,"c":11918.1787128304,"v":236578.5629669015,"t":1707116400}
+{"o":11918.1787128304,"h":11947.8684767117,"l":11838.9165010569,"c":11890.2732290546,"v":169303.147793989,"t":1707120000}
+{"o":11890.2732290546,"h":11929.8516514744,"l":11835.4520451292,"c":11869.6638567051,"v":172396.8328818753,"t":1707123600}
+{"o":11869.6638567051,"h":11994.9970728576,"l":11864.110499906,"c":11955.4587568381,"v":189868.0061883919,"t":1707127200}
+{"o":11955.4587568381,"h":11968.0141256527,"l":11910.1272960277,"c":11950.0123956016,"v":165520.1520962171,"t":1707130800}
+{"o":11950.0123956016,"h":11968.7890861752,"l":11885.8398578744,"c":11911.2431716304,"v":180688.6067178677,"t":1707134400}
+{"o":11911.2431716304,"h":12046.3406407049,"l":11886.6306498304,"c":11997.087796549,"v":264775.1244445457,"t":1707138000}
+{"o":11997.087796549,"h":12039.4832565684,"l":11914.0751285074,"c":11926.960808772,"v":223099.0609671875,"t":1707141600}
+{"o":11926.960808772,"h":11926.960808772,"l":11629.0433786889,"c":11671.6505629053,"v":490184.5618751476,"t":1707145200}
+{"o":11671.6505629053,"h":11751.8493221903,"l":11635.6090455376,"c":11740.5870545979,"v":276098.1923446415,"t":1707148800}
+{"o":11740.5870545979,"h":11770.8513214345,"l":11660.0826395668,"c":11679.0095659714,"v":248209.7190650632,"t":1707152400}
+{"o":11679.0095659714,"h":11757.094159338,"l":11656.6651481257,"c":11708.0001688589,"v":270991.6857474654,"t":1707156000}
+{"o":11708.0001688589,"h":11784.7868509665,"l":11695.6507789105,"c":11714.6740082652,"v":227637.3147185863,"t":1707159600}
+{"o":11714.6740082652,"h":11728.541492766,"l":11588.8635062992,"c":11705.1838306875,"v":342790.2205328832,"t":1707163200}
+{"o":11705.1838306875,"h":11731.5301166302,"l":11579.4613180031,"c":11587.536624019,"v":351386.1133102238,"t":1707166800}
+{"o":11587.536624019,"h":11638.6896503668,"l":11504.399956143,"c":11564.3162808942,"v":292566.9871894546,"t":1707170400}
+{"o":11564.3162808942,"h":11709.507465182,"l":11539.9185537295,"c":11680.481065451,"v":236850.1583041949,"t":1707174000}
+{"o":11680.481065451,"h":11711.3028742684,"l":11653.1061680149,"c":11667.9250486039,"v":188605.3333063608,"t":1707177600}
+{"o":11667.9250486039,"h":11735.700566883,"l":11617.4218468796,"c":11692.6160842382,"v":283353.3078865416,"t":1707181200}
+{"o":11692.6160842382,"h":11800.3895938195,"l":11662.8776839435,"c":11772.9475786011,"v":232728.6650425617,"t":1707184800}
+{"o":11772.9475786011,"h":11810.8538774498,"l":11673.6584098296,"c":11720.9825433049,"v":229575.6174874452,"t":1707188400}
+{"o":11720.9825433049,"h":11729.2622248692,"l":11636.3983029747,"c":11643.7272664266,"v":187321.3777444163,"t":1707192000}
+{"o":11643.7272664266,"h":11672.2779680617,"l":11589.5597590863,"c":11657.0451220418,"v":168777.2991296902,"t":1707195600}
+{"o":11657.0451220418,"h":11681.0102277723,"l":11626.5466270278,"c":11661.0965007743,"v":119431.0038833623,"t":1707199200}
+{"o":11661.0965007743,"h":11702.409321918,"l":11626.5694694809,"c":11686.7414941412,"v":152573.5204846201,"t":1707202800}
+{"o":11686.7414941412,"h":11752.3782062983,"l":11677.7112290485,"c":11741.3200275527,"v":164702.3770196449,"t":1707206400}
+{"o":11741.3200275527,"h":11757.7871784591,"l":11689.4794908681,"c":11739.2166054825,"v":135139.3271768625,"t":1707210000}
+{"o":11739.2166054825,"h":11739.2166054825,"l":11739.2166054825,"c":11739.2166054825,"v":0.0,"t":1707213600}
+{"o":11739.2166054825,"h":11739.2166054825,"l":11739.2166054825,"c":11739.2166054825,"v":0.0,"t":1707217200}
+{"o":11739.2166054825,"h":11739.2166054825,"l":11739.2166054825,"c":11739.2166054825,"v":0.0,"t":1707220800}
+{"o":11739.2166054825,"h":11739.2166054825,"l":11739.2166054825,"c":11739.2166054825,"v":0.0,"t":1707224400}
+{"o":11739.2166054825,"h":11739.3734238721,"l":11497.1699208092,"c":11510.6422978946,"v":109042.1375095206,"t":1707228000}
+{"o":11510.6422978946,"h":11696.8145150003,"l":11492.4391178525,"c":11687.4046103332,"v":476763.0998275406,"t":1707231600}
+{"o":11687.4046103332,"h":11742.042660161,"l":11625.3021290371,"c":11634.9919457278,"v":364599.5896156921,"t":1707235200}
+{"o":11634.9919457278,"h":11708.0841844601,"l":11615.7650517385,"c":11705.6250630506,"v":458454.4849438664,"t":1707238800}
+{"o":11705.6250630506,"h":11792.8091737943,"l":11642.5908477801,"c":11771.1753709387,"v":294845.5693096853,"t":1707242400}
+{"o":11771.1753709387,"h":11929.5905573972,"l":11735.9294507903,"c":11918.4539421827,"v":311147.1528685571,"t":1707246000}
+{"o":11918.4539421827,"h":11956.6512315823,"l":11866.5714154928,"c":11885.738062841,"v":302862.7754623019,"t":1707249600}
+{"o":11885.738062841,"h":11896.9841284454,"l":11832.1050120713,"c":11850.2621665728,"v":227982.0435059351,"t":1707253200}
+{"o":11850.2621665728,"h":11951.7531532759,"l":11810.3025861708,"c":11909.1169618231,"v":253050.824268602,"t":1707256800}
+{"o":11909.1169618231,"h":11924.6057322359,"l":11827.8058886867,"c":11835.8925728311,"v":227538.7531221563,"t":1707260400}
+{"o":11835.8925728311,"h":11893.5150348795,"l":11824.8723614962,"c":11852.5601613151,"v":219319.6334864251,"t":1707264000}
+{"o":11852.5601613151,"h":11902.099352987,"l":11832.4065576856,"c":11860.9559209058,"v":267501.3907203535,"t":1707267600}
+{"o":11860.9559209058,"h":11870.8533705576,"l":11765.0265350389,"c":11774.4474324731,"v":249881.4414159072,"t":1707271200}
+{"o":11774.4474324731,"h":11786.8403146567,"l":11664.7155165067,"c":11666.9622564449,"v":234624.2761913532,"t":1707274800}
+{"o":11666.9622564449,"h":11698.9891416124,"l":11598.6525913584,"c":11659.589533287,"v":248051.5441229618,"t":1707278400}
+{"o":11659.589533287,"h":11744.3206341809,"l":11614.0569948497,"c":11710.2278077641,"v":209191.3279920934,"t":1707282000}
+{"o":11710.2278077641,"h":11718.6325154732,"l":11674.3948773127,"c":11705.5000644229,"v":146368.3902885253,"t":1707285600}
+{"o":11705.5000644229,"h":11723.0003463653,"l":11638.2271925028,"c":11669.0794554554,"v":145160.3073670597,"t":1707289200}
+{"o":11669.0794554554,"h":11686.1720274672,"l":11629.5308166309,"c":11633.4741349958,"v":147702.2320166551,"t":1707292800}
+{"o":11633.4741349958,"h":11723.896633171,"l":11595.6372398407,"c":11696.9250142842,"v":171907.1747204405,"t":1707296400}
+{"o":11696.9250142842,"h":11698.6100256844,"l":11562.246464528,"c":11599.3992901663,"v":173372.8020391815,"t":1707300000}
+{"o":11599.3992901663,"h":11664.9015914197,"l":11593.4128332291,"c":11624.2943568322,"v":202984.4751543077,"t":1707303600}
+{"o":11624.2943568322,"h":11698.7158628452,"l":11615.9487612883,"c":11671.0808962686,"v":189889.4843314245,"t":1707307200}
+{"o":11671.0808962686,"h":11690.5117036336,"l":11621.4970804713,"c":11644.129201273,"v":216890.0491138249,"t":1707310800}
+{"o":11644.129201273,"h":11749.1979127082,"l":11635.2772734141,"c":11670.3578275476,"v":406917.0548476485,"t":1707314400}
+{"o":11670.3578275476,"h":11804.9495129807,"l":11643.1389554986,"c":11751.9080314739,"v":526471.5429105287,"t":1707318000}
+{"o":11751.9080314739,"h":11872.2566015097,"l":11741.9177696475,"c":11870.2916187311,"v":369678.1934148191,"t":1707321600}
+{"o":11870.2916187311,"h":11975.9219478487,"l":11850.5338644087,"c":11902.5520877166,"v":390712.2582164942,"t":1707325200}
+{"o":11902.5520877166,"h":11922.7920935733,"l":11843.7610920942,"c":11910.0867005797,"v":297709.331606147,"t":1707328800}
+{"o":11910.0867005797,"h":11947.8785694254,"l":11845.4391438173,"c":11860.4758770781,"v":238390.497563545,"t":1707332400}
+{"o":11860.4758770781,"h":12062.3676255682,"l":11858.099181382,"c":12008.687612522,"v":437937.03174916,"t":1707336000}
+{"o":12008.687612522,"h":12335.0072637064,"l":12006.7488896697,"c":12293.6301245629,"v":507748.0988930998,"t":1707339600}
+{"o":12293.6301245629,"h":12340.7274290242,"l":12267.155691981,"c":12329.6385246912,"v":311683.0820614193,"t":1707343200}
+{"o":12329.6385246912,"h":12402.9422190958,"l":12305.6021330613,"c":12350.4937594625,"v":235823.7002437995,"t":1707346800}
+{"o":12350.4937594625,"h":12489.0565285456,"l":12332.9114262866,"c":12455.3095413579,"v":329117.3905419991,"t":1707350400}
+{"o":12455.3095413579,"h":12518.0848598639,"l":12369.8864675298,"c":12489.9754466631,"v":286542.2919226959,"t":1707354000}
+{"o":12489.9754466631,"h":12523.8392905921,"l":12428.7330818421,"c":12461.5592163013,"v":199544.8170121526,"t":1707357600}
+{"o":12461.5592163013,"h":12509.2630960487,"l":12411.1202288675,"c":12425.6656773676,"v":147052.5725012216,"t":1707361200}
+{"o":12425.6656773676,"h":12460.4234334936,"l":12409.3221083624,"c":12427.7905082206,"v":215520.9530708373,"t":1707364800}
+{"o":12427.7905082206,"h":12432.5789460924,"l":12343.5769093713,"c":12366.868284111,"v":218158.6880178855,"t":1707368400}
+{"o":12366.868284111,"h":12398.5050683882,"l":12291.1138113401,"c":12303.3790778935,"v":253217.0815479351,"t":1707372000}
+{"o":12303.3790778935,"h":12365.321513295,"l":12282.6241487016,"c":12315.7967407855,"v":178447.3981742209,"t":1707375600}
+{"o":12315.7967407855,"h":12460.8882198533,"l":12313.035584793,"c":12457.0964903734,"v":160294.2596372234,"t":1707379200}
+{"o":12457.0964903734,"h":12495.6485358564,"l":12381.2661820853,"c":12427.8990191341,"v":211611.0834746985,"t":1707382800}
+{"o":12427.8990191341,"h":12474.390731679,"l":12415.3029285186,"c":12445.9399639316,"v":141397.8049596228,"t":1707386400}
+{"o":12445.9399639316,"h":12454.8270601129,"l":12334.9304387772,"c":12364.5658719465,"v":175949.7225259965,"t":1707390000}
+{"o":12364.5658719465,"h":12423.662072044,"l":12337.4605630716,"c":12371.6050390095,"v":173861.0433682789,"t":1707393600}
+{"o":12371.6050390095,"h":12693.9197733304,"l":12364.4804313529,"c":12644.6276574299,"v":359602.2030356168,"t":1707397200}
+{"o":12644.6276574299,"h":12822.1459599413,"l":12622.492702081,"c":12745.5524246987,"v":491718.4699775809,"t":1707400800}
+{"o":12745.5524246987,"h":12815.1017359693,"l":12710.108090203,"c":12804.3063714269,"v":312998.0451139336,"t":1707404400}
+{"o":12804.3063714269,"h":12819.7576489158,"l":12483.7259635557,"c":12574.6325019077,"v":316235.793597834,"t":1707408000}
+{"o":12574.6325019077,"h":12635.3864170197,"l":12493.7338188139,"c":12512.863134053,"v":297000.2689609082,"t":1707411600}
+{"o":12512.863134053,"h":12569.6986451298,"l":12454.7389808997,"c":12550.4396003086,"v":234874.1948549506,"t":1707415200}
+{"o":12550.4396003086,"h":12580.0815532686,"l":12477.1489874547,"c":12503.8408424439,"v":209610.6923561073,"t":1707418800}
+{"o":12503.8408424439,"h":12602.5926417485,"l":12502.9382189359,"c":12587.2206045622,"v":225047.0281634085,"t":1707422400}
+{"o":12587.2206045622,"h":12631.722812616,"l":12528.3900822385,"c":12548.9990778529,"v":206549.5145422748,"t":1707426000}
+{"o":12548.9990778529,"h":12581.9185264003,"l":12512.3146711397,"c":12543.2422840554,"v":170760.0849032618,"t":1707429600}
+{"o":12543.2422840554,"h":12612.0169416505,"l":12540.2244392835,"c":12561.3845066844,"v":224294.9949902521,"t":1707433200}
+{"o":12561.3845066844,"h":12679.0263669065,"l":12560.4351705555,"c":12631.6069820858,"v":262454.6214108368,"t":1707436800}
+{"o":12631.6069820858,"h":12712.7393045199,"l":12602.5395384186,"c":12706.8978329583,"v":241115.0575008416,"t":1707440400}
+{"o":12706.8978329583,"h":12921.3180276579,"l":12688.673551362,"c":12908.6401002134,"v":308346.9055192609,"t":1707444000}
+{"o":12908.6401002134,"h":12929.0007086276,"l":12738.0083948612,"c":12745.0022299171,"v":236209.5338718754,"t":1707447600}
+{"o":12745.0022299171,"h":12812.9124606274,"l":12686.4614641075,"c":12750.2027393388,"v":192651.34065306,"t":1707451200}
+{"o":12750.2027393388,"h":12841.9525390891,"l":12725.0672978925,"c":12833.0535041284,"v":163996.8846131678,"t":1707454800}
+{"o":12833.0535041284,"h":12840.2998609911,"l":12764.3281040675,"c":12804.6834861615,"v":143428.0681587175,"t":1707458400}
+{"o":12804.6834861615,"h":12920.8406322742,"l":12797.5550566311,"c":12870.076795949,"v":164573.9514342707,"t":1707462000}
+{"o":12870.076795949,"h":12979.8540372592,"l":12849.4316716173,"c":12975.6041958269,"v":199507.4525848564,"t":1707465600}
+{"o":12975.6041958269,"h":12999.2007262021,"l":12829.901353548,"c":12861.4617682277,"v":310948.5098337573,"t":1707469200}
+{"o":12861.4617682277,"h":12910.2670975504,"l":12836.0032791105,"c":12892.5884809437,"v":178949.5783400885,"t":1707472800}
+{"o":12892.5884809437,"h":12957.5186034371,"l":12757.338624565,"c":12937.3037799175,"v":324550.7848657321,"t":1707476400}
+{"o":12937.3037799175,"h":13063.2979712746,"l":12880.7204940756,"c":12914.6571498413,"v":454121.0094849848,"t":1707480000}
+{"o":12914.6571498413,"h":12947.0191738885,"l":12839.1510814222,"c":12941.9244500235,"v":302285.471085866,"t":1707483600}
+{"o":12941.9244500235,"h":13015.1936255647,"l":12774.2748676234,"c":12820.1616689182,"v":450966.8051953999,"t":1707487200}
+{"o":12820.1616689182,"h":12929.0118949976,"l":12723.0916373079,"c":12906.4979348016,"v":364176.1702164558,"t":1707490800}
+{"o":12906.4979348016,"h":12952.1599090882,"l":12758.5226412325,"c":12830.1416735028,"v":384973.2328024591,"t":1707494400}
+{"o":12830.1416735028,"h":12888.0861850171,"l":12798.6910133312,"c":12870.0719750245,"v":264289.7405745501,"t":1707498000}
+{"o":12870.0719750245,"h":13010.4257014709,"l":12851.3011659202,"c":12919.1636944499,"v":325602.4024593006,"t":1707501600}
+{"o":12919.1636944499,"h":12944.6289531286,"l":12822.9121184678,"c":12834.9625725867,"v":279342.6965484209,"t":1707505200}
+{"o":12834.9625725867,"h":12919.5305030685,"l":12824.1475992093,"c":12854.6311327607,"v":217217.2618680355,"t":1707508800}
+{"o":12854.6311327607,"h":13321.9251635375,"l":12845.7301117267,"c":13312.9177794198,"v":355594.8731952437,"t":1707512400}
+{"o":13312.9177794198,"h":13330.7552474963,"l":13127.8660105865,"c":13182.6081327949,"v":342529.2017122663,"t":1707516000}
+{"o":13182.6081327949,"h":13233.679530489,"l":13042.8198515922,"c":13072.7277041857,"v":296849.077113366,"t":1707519600}
+{"o":13072.7277041857,"h":13218.1548695667,"l":13065.4932951943,"c":13148.8189432105,"v":240162.290523571,"t":1707523200}
+{"o":13148.8189432105,"h":13330.9195762547,"l":13131.6257374634,"c":13303.1783972105,"v":233416.0329828667,"t":1707526800}
+{"o":13303.1783972105,"h":13422.7930611135,"l":13291.611405606,"c":13357.6686502275,"v":238984.8217937978,"t":1707530400}
+{"o":13357.6686502275,"h":13528.4620660293,"l":13357.6686502275,"c":13525.4252653121,"v":266792.4206260112,"t":1707534000}
+{"o":13525.4252653121,"h":13566.9365499453,"l":13426.2519862207,"c":13470.6095227682,"v":230359.1545899513,"t":1707537600}
+{"o":13470.6095227682,"h":13501.0876370272,"l":13427.7172632338,"c":13465.1228688041,"v":155773.6384023697,"t":1707541200}
+{"o":13465.1228688041,"h":13471.6061338752,"l":13302.9966087424,"c":13321.2941212348,"v":177519.8726221079,"t":1707544800}
+{"o":13321.2941212348,"h":13358.5126512401,"l":13286.6909719556,"c":13311.4377186126,"v":131013.1001315539,"t":1707548400}
+{"o":13311.4377186126,"h":13402.2535155355,"l":13226.3927507933,"c":13226.7107696867,"v":150910.0084626107,"t":1707552000}
+{"o":13226.7107696867,"h":13346.5564305653,"l":13222.6508240342,"c":13321.9982347735,"v":197010.3087458715,"t":1707555600}
+{"o":13321.9982347735,"h":13331.3558443753,"l":13115.2712679686,"c":13125.4020832172,"v":194929.5710593176,"t":1707559200}
+{"o":13125.4020832172,"h":13248.6640524843,"l":13114.7846477007,"c":13215.3203261826,"v":167510.7056038912,"t":1707562800}
+{"o":13215.3203261826,"h":13225.4762023073,"l":13140.2331570889,"c":13179.9391260545,"v":147390.9799312019,"t":1707566400}
+{"o":13179.9391260545,"h":13210.0308874776,"l":13101.9303311823,"c":13206.3466250376,"v":169183.4214987597,"t":1707570000}
+{"o":13206.3466250376,"h":13283.827678172,"l":13199.4004989633,"c":13231.1568676393,"v":173367.8541124538,"t":1707573600}
+{"o":13231.1568676393,"h":13299.91581938,"l":13224.2054805124,"c":13267.8243126249,"v":175884.5127010279,"t":1707577200}
+{"o":13267.8243126249,"h":13280.6452274301,"l":13197.5366163292,"c":13253.4574207941,"v":195292.6740491174,"t":1707580800}
+{"o":13253.4574207941,"h":13282.2478199472,"l":13178.1717580792,"c":13186.653469437,"v":190791.6890635199,"t":1707584400}
+{"o":13186.653469437,"h":13379.5944871301,"l":13180.5777840114,"c":13349.1665166379,"v":180238.772969674,"t":1707588000}
+{"o":13349.1665166379,"h":13392.9746190857,"l":13310.8522098631,"c":13345.7340114077,"v":169361.5053293172,"t":1707591600}
+{"o":13345.7340114077,"h":13491.279001407,"l":13300.2034733874,"c":13357.512039516,"v":253622.8248799175,"t":1707595200}
+{"o":13357.512039516,"h":13479.8568836185,"l":13338.0046100592,"c":13428.931963638,"v":271808.3320401617,"t":1707598800}
+{"o":13428.931963638,"h":13444.3802919706,"l":13284.4345971307,"c":13366.3922966598,"v":209871.9575509311,"t":1707602400}
+{"o":13366.3922966598,"h":13421.4387737337,"l":13289.9035377765,"c":13324.9495081402,"v":167225.0578058804,"t":1707606000}
+{"o":13324.9495081402,"h":13358.1343990454,"l":13252.2497104705,"c":13304.9541573308,"v":184348.167816677,"t":1707609600}
+{"o":13304.9541573308,"h":13312.8914547259,"l":13186.6686874715,"c":13229.9836985031,"v":197419.6534898124,"t":1707613200}
+{"o":13229.9836985031,"h":13268.8219229106,"l":13176.432792256,"c":13207.3720129127,"v":152419.1648004731,"t":1707616800}
+{"o":13207.3720129127,"h":13405.944750246,"l":13205.945208152,"c":13374.5713735063,"v":175109.1459853468,"t":1707620400}
+{"o":13374.5713735063,"h":13432.385965995,"l":13325.6504557249,"c":13356.0307574941,"v":154688.286399363,"t":1707624000}
+{"o":13356.0307574941,"h":13379.4415577951,"l":13298.6605429193,"c":13326.3956678172,"v":147827.8447071254,"t":1707627600}
+{"o":13326.3956678172,"h":13372.6469004898,"l":13285.9288294024,"c":13353.3339888576,"v":121456.4316618918,"t":1707631200}
+{"o":13353.3339888576,"h":13413.2802438327,"l":13300.3038164324,"c":13345.8891594053,"v":144559.4859264024,"t":1707634800}
+{"o":13345.8891594053,"h":13379.5609523584,"l":13308.9585311219,"c":13327.0067385199,"v":135404.885961745,"t":1707638400}
+{"o":13327.0067385199,"h":13460.6400673244,"l":13324.5264265089,"c":13442.7143581444,"v":150950.7000564967,"t":1707642000}
+{"o":13442.7143581444,"h":13481.4695434813,"l":13273.9087011853,"c":13362.9748774561,"v":205849.9961315126,"t":1707645600}
+{"o":13362.9748774561,"h":13424.8773929356,"l":13338.1117021928,"c":13410.9996111936,"v":134432.2013957885,"t":1707649200}
+{"o":13410.9996111936,"h":13523.2227307246,"l":13394.2796060191,"c":13401.2997623295,"v":215941.3384278429,"t":1707652800}
+{"o":13401.2997623295,"h":13432.7683918767,"l":13336.0369272042,"c":13345.2826243323,"v":165802.6926806445,"t":1707656400}
+{"o":13345.2826243323,"h":13394.8300640758,"l":13290.0346728148,"c":13386.8641288333,"v":190371.4705375732,"t":1707660000}
+{"o":13386.8641288333,"h":13390.2239637608,"l":13290.3142759655,"c":13301.1399716657,"v":189037.022497128,"t":1707663600}
+{"o":13301.1399716657,"h":13315.9619733585,"l":13213.0114612182,"c":13252.9851602377,"v":230387.6595052144,"t":1707667200}
+{"o":13252.9851602377,"h":13333.8524019972,"l":13240.5467957786,"c":13307.2013536791,"v":238711.083561828,"t":1707670800}
+{"o":13307.2013536791,"h":13313.2979359835,"l":13176.6069699931,"c":13246.2947962201,"v":228139.2190347828,"t":1707674400}
+{"o":13246.2947962201,"h":13277.8942009589,"l":13207.7093641069,"c":13226.7984002847,"v":192103.700136133,"t":1707678000}
+{"o":13226.7984002847,"h":13297.2682053722,"l":13111.9648826496,"c":13114.7580814757,"v":269539.9899787031,"t":1707681600}
+{"o":13114.7580814757,"h":13179.6610357634,"l":13107.1677104787,"c":13124.2666691573,"v":191716.3930846407,"t":1707685200}
+{"o":13124.2666691573,"h":13175.830736904,"l":13110.4608016839,"c":13140.8657348477,"v":164085.0387442431,"t":1707688800}
+{"o":13140.8657348477,"h":13156.3665441304,"l":13103.508278599,"c":13132.8938626751,"v":162925.564792737,"t":1707692400}
+{"o":13132.8938626751,"h":13351.9729177634,"l":13122.7539951465,"c":13278.4354842006,"v":232570.9745332803,"t":1707696000}
+{"o":13278.4354842006,"h":13286.0537941062,"l":13158.084447871,"c":13198.5744177458,"v":194368.2934267515,"t":1707699600}
+{"o":13198.5744177458,"h":13222.4838237053,"l":12816.4381672079,"c":12941.6769659206,"v":346747.1811663011,"t":1707703200}
+{"o":12941.6769659206,"h":13045.6083744677,"l":12901.285928143,"c":12986.7757250043,"v":153454.2060095526,"t":1707706800}
+{"o":12986.7757250043,"h":12989.6532461465,"l":12898.7462465316,"c":12907.4601109647,"v":161400.4170621539,"t":1707710400}
+{"o":12907.4601109647,"h":12963.0792568162,"l":12877.728521744,"c":12893.7590816743,"v":182813.5660905588,"t":1707714000}
+{"o":12893.7590816743,"h":12935.4165531462,"l":12792.2773861858,"c":12877.6603148968,"v":183195.7661630193,"t":1707717600}
+{"o":12877.6603148968,"h":12999.2991587373,"l":12877.6327084515,"c":12943.8019123423,"v":153289.0372845801,"t":1707721200}
+{"o":12943.8019123423,"h":12993.2950524781,"l":12889.3315576162,"c":12920.4100476363,"v":140393.9936458068,"t":1707724800}
+{"o":12920.4100476363,"h":12931.3281122278,"l":12780.8116098827,"c":12800.6344394922,"v":213237.1917386305,"t":1707728400}
+{"o":12800.6344394922,"h":12856.2236214884,"l":12742.9576557604,"c":12771.391420261,"v":226327.0001383994,"t":1707732000}
+{"o":12771.391420261,"h":12786.0669639103,"l":12646.446347277,"c":12729.53822502,"v":229052.4213433818,"t":1707735600}
+{"o":12729.53822502,"h":12798.2574175498,"l":12680.0308310156,"c":12769.4206764578,"v":194608.8863052232,"t":1707739200}
+{"o":12769.4206764578,"h":12792.7110148146,"l":12724.5711671017,"c":12767.9003188481,"v":156211.0477574106,"t":1707742800}
+{"o":12767.9003188481,"h":13042.4078601106,"l":12762.7141630774,"c":13031.840191848,"v":274093.6238714193,"t":1707746400}
+{"o":13031.840191848,"h":13321.8904762579,"l":12974.8343702562,"c":13306.4182419197,"v":577730.8518807861,"t":1707750000}
+{"o":13306.4182419197,"h":13344.8525716438,"l":13155.5293104819,"c":13287.0506506996,"v":451702.0976698094,"t":1707753600}
+{"o":13287.0506506996,"h":13535.3029954222,"l":13266.7303461299,"c":13417.4988592922,"v":583647.1987239617,"t":1707757200}
+{"o":13417.4988592922,"h":13519.2565232314,"l":13395.0693889699,"c":13403.871232514,"v":443988.8995022909,"t":1707760800}
+{"o":13403.871232514,"h":13586.6703104023,"l":13369.1176513167,"c":13416.7894301442,"v":430880.1033341449,"t":1707764400}
+{"o":13416.7894301442,"h":13556.5053180064,"l":13410.9211983409,"c":13551.6967973761,"v":320579.9409668423,"t":1707768000}
+{"o":13551.6967973761,"h":13657.9574773742,"l":13453.0471971937,"c":13476.0664039542,"v":433740.8294885015,"t":1707771600}
+{"o":13476.0664039542,"h":13639.0168310175,"l":13472.7222993994,"c":13637.5022199548,"v":269200.0455683631,"t":1707775200}
+{"o":13637.5022199548,"h":13714.8261326557,"l":13566.6249851292,"c":13652.6314443477,"v":224112.9909653728,"t":1707778800}
+{"o":13652.6314443477,"h":14049.9391584694,"l":13652.6314443477,"c":13935.9071840802,"v":426366.9797403433,"t":1707782400}
+{"o":13935.9071840802,"h":13989.8087463474,"l":13870.5602652565,"c":13965.9993660141,"v":346048.2954790335,"t":1707786000}
+{"o":13965.9993660141,"h":13986.2678696864,"l":13824.0408788456,"c":13874.3197410293,"v":237783.2366937407,"t":1707789600}
+{"o":13874.3197410293,"h":13932.8838280534,"l":13787.8404985148,"c":13811.7354083037,"v":201462.3639810075,"t":1707793200}
+{"o":13811.7354083037,"h":13961.3833288829,"l":13809.9348575729,"c":13914.6301412493,"v":196954.594378439,"t":1707796800}
+{"o":13914.6301412493,"h":13948.1470266797,"l":13886.4905958731,"c":13944.7541445769,"v":159700.4468105576,"t":1707800400}
+{"o":13944.7541445769,"h":14003.4262122163,"l":13886.6125315618,"c":13904.5424851432,"v":181073.0365009807,"t":1707804000}
+{"o":13904.5424851432,"h":13977.1948355241,"l":13869.4084388722,"c":13931.9950544466,"v":221819.5496640018,"t":1707807600}
+{"o":13931.9950544466,"h":14059.6154422814,"l":13906.1092186469,"c":14003.2756145978,"v":165169.4323859489,"t":1707811200}
+{"o":14003.2756145978,"h":14023.4692661823,"l":13927.0129868598,"c":14016.1222022633,"v":154951.2207902336,"t":1707814800}
+{"o":14016.1222022633,"h":14016.2295718668,"l":13846.8079814478,"c":13867.0484568442,"v":110318.1010358989,"t":1707818400}
+{"o":13867.0484568442,"h":13944.6898684761,"l":13788.8298062179,"c":13944.6898684761,"v":200302.1674580252,"t":1707822000}
+{"o":13944.6898684761,"h":13951.6675215932,"l":13842.8356292605,"c":13875.312536034,"v":202411.2962763457,"t":1707825600}
+{"o":13875.312536034,"h":13920.8512502342,"l":13575.2869528568,"c":13701.5555719528,"v":415943.039502273,"t":1707829200}
+{"o":13701.5555719528,"h":13757.3441620058,"l":13356.2453122368,"c":13425.9710188868,"v":632932.2135064534,"t":1707832800}
+{"o":13425.9710188868,"h":13568.7617730363,"l":13329.2858627642,"c":13481.3421818742,"v":330844.3170662347,"t":1707836400}
+{"o":13481.3421818742,"h":13516.9225492712,"l":13249.8542052631,"c":13259.4006155972,"v":260327.1640649872,"t":1707840000}
+{"o":13259.4006155972,"h":13482.0268920853,"l":13239.989968953,"c":13471.8154177652,"v":285765.5923446594,"t":1707843600}
+{"o":13471.8154177652,"h":13686.8747310324,"l":13458.5313199376,"c":13616.180412572,"v":265741.0558597274,"t":1707847200}
+{"o":13616.180412572,"h":13729.3366881132,"l":13556.8790095999,"c":13633.6705409268,"v":339500.7098697991,"t":1707850800}
+{"o":13633.6705409268,"h":13799.0758636648,"l":13629.4994663615,"c":13758.3848188996,"v":252742.9698436889,"t":1707854400}
+{"o":13758.3848188996,"h":13910.4194258932,"l":13722.1155768615,"c":13813.1822103565,"v":279385.1336969837,"t":1707858000}
+{"o":13813.1822103565,"h":13861.6492811723,"l":13678.4626948924,"c":13701.4867147852,"v":214792.3429491601,"t":1707861600}
+{"o":13701.4867147852,"h":13774.0150218151,"l":13645.3289551205,"c":13750.436019743,"v":178029.2831071266,"t":1707865200}
+{"o":13750.436019743,"h":13758.7184693515,"l":13534.0496437641,"c":13595.7382624493,"v":203256.7018128961,"t":1707868800}
+{"o":13595.7382624493,"h":13673.9234665879,"l":13532.5346987869,"c":13598.2735090663,"v":188450.2608782237,"t":1707872400}
+{"o":13598.2735090663,"h":13639.1146690425,"l":13540.939953571,"c":13598.3016528965,"v":171650.3104932106,"t":1707876000}
+{"o":13598.3016528965,"h":13719.3329724979,"l":13585.7875771276,"c":13676.674069937,"v":159981.2201269259,"t":1707879600}
+{"o":13676.674069937,"h":13707.2823275694,"l":13597.6986849261,"c":13641.2372210665,"v":183594.8240048591,"t":1707883200}
+{"o":13641.2372210665,"h":13841.6175677064,"l":13635.6219835128,"c":13803.2788134586,"v":201829.7521078002,"t":1707886800}
+{"o":13803.2788134586,"h":13808.3645349259,"l":13736.2682553573,"c":13754.5383091914,"v":145143.9541383839,"t":1707890400}
+{"o":13754.5383091914,"h":13851.1444913998,"l":13751.4254659003,"c":13820.7443592022,"v":128808.0972111997,"t":1707894000}
+{"o":13820.7443592022,"h":14024.6226196684,"l":13772.6273239184,"c":14020.9536299286,"v":181692.4431003505,"t":1707897600}
+{"o":14020.9536299286,"h":14219.4726284642,"l":13990.0906390732,"c":14184.5628454955,"v":407613.3921653259,"t":1707901200}
+{"o":14184.5628454955,"h":14200.8165639674,"l":14053.4931154506,"c":14103.2259044661,"v":233480.792845447,"t":1707904800}
+{"o":14103.2259044661,"h":14169.5644838873,"l":13986.3562045333,"c":14135.8887863518,"v":212982.4019990373,"t":1707908400}
+{"o":14135.8887863518,"h":14190.8518527922,"l":14063.7760382254,"c":14107.1332206909,"v":231781.2588333989,"t":1707912000}
+{"o":14107.1332206909,"h":14428.4590325152,"l":14101.8111286403,"c":14420.3025461197,"v":363724.806592491,"t":1707915600}
+{"o":14420.3025461197,"h":14496.8270628386,"l":14334.8897080951,"c":14413.4512776483,"v":369612.3228563353,"t":1707919200}
+{"o":14413.4512776483,"h":14429.1981725329,"l":14179.6981878034,"c":14292.1991972053,"v":371737.0131925981,"t":1707922800}
+{"o":14292.1991972053,"h":14303.108461845,"l":14143.4884276708,"c":14203.6362906352,"v":299815.4826851818,"t":1707926400}
+{"o":14203.6362906352,"h":14266.3553894595,"l":14115.8401463947,"c":14160.4546688574,"v":250981.5690665787,"t":1707930000}
+{"o":14160.4546688574,"h":14178.4441977813,"l":14064.1277119647,"c":14135.4887120796,"v":229017.9865934095,"t":1707933600}
+{"o":14135.4887120796,"h":14244.7576887436,"l":14087.9402291991,"c":14195.9135315036,"v":252928.5154282481,"t":1707937200}
+{"o":14195.9135315036,"h":14274.7155306668,"l":14176.7179749976,"c":14221.7855208604,"v":234621.0546714463,"t":1707940800}
+{"o":14221.7855208604,"h":14316.7285559838,"l":14121.0168290947,"c":14298.8087142764,"v":255569.9189577014,"t":1707944400}
+{"o":14298.8087142764,"h":14338.062537076,"l":14243.7503786297,"c":14326.547647247,"v":234385.9242137929,"t":1707948000}
+{"o":14326.547647247,"h":14348.0430579393,"l":14271.4913224211,"c":14299.6886640022,"v":229885.9067393694,"t":1707951600}
+{"o":14299.6886640022,"h":14470.0056699595,"l":14151.5128278306,"c":14423.6176858255,"v":355043.8621262769,"t":1707955200}
+{"o":14423.6176858255,"h":14431.6753673071,"l":14178.5371201074,"c":14248.5277610189,"v":308950.2142937471,"t":1707958800}
+{"o":14248.5277610189,"h":14338.9230258494,"l":14228.4642452272,"c":14268.0440577348,"v":222814.6198888593,"t":1707962400}
+{"o":14268.0440577348,"h":14384.7579782164,"l":14264.3376321386,"c":14340.209331608,"v":215073.9458574557,"t":1707966000}
+{"o":14340.209331608,"h":14340.209331608,"l":14194.4186921985,"c":14221.1010668528,"v":198384.2645697694,"t":1707969600}
+{"o":14221.1010668528,"h":14245.3032003692,"l":14072.4693601703,"c":14111.7253507322,"v":211692.8141712567,"t":1707973200}
+{"o":14111.7253507322,"h":14148.4969545218,"l":14032.7051405946,"c":14068.3127876781,"v":185926.7187121476,"t":1707976800}
+{"o":14068.3127876781,"h":14158.5315371488,"l":14044.4125444814,"c":14066.7078135138,"v":184976.4286657579,"t":1707980400}
+{"o":14066.7078135138,"h":14140.8069677467,"l":14030.5029109955,"c":14130.5104433981,"v":201741.1733336744,"t":1707984000}
+{"o":14130.5104433981,"h":14229.6673515364,"l":14107.781851585,"c":14223.8451994804,"v":182272.754081583,"t":1707987600}
+{"o":14223.8451994804,"h":14319.306248646,"l":14208.7860267703,"c":14269.6558608449,"v":196855.1195256496,"t":1707991200}
+{"o":14269.6558608449,"h":14290.19452132,"l":14142.1462578977,"c":14189.8901859457,"v":209392.4151518751,"t":1707994800}
+{"o":14189.8901859457,"h":14265.4601753542,"l":14080.5635655771,"c":14182.7240202657,"v":255186.9974055581,"t":1707998400}
+{"o":14182.7240202657,"h":14223.5243300941,"l":14094.3283621258,"c":14188.0308610876,"v":227396.1955698806,"t":1708002000}
+{"o":14188.0308610876,"h":14332.2047479923,"l":14127.3612152247,"c":14283.563171073,"v":302676.2532441386,"t":1708005600}
+{"o":14283.563171073,"h":14316.0100017947,"l":13828.4199732074,"c":13937.6082872226,"v":598986.4644903581,"t":1708009200}
+{"o":13937.6082872226,"h":14060.6438010623,"l":13802.5925623075,"c":13955.5661906035,"v":447127.5751151008,"t":1708012800}
+{"o":13955.5661906035,"h":13988.5695320295,"l":13845.7791271766,"c":13854.1184773193,"v":862811.2966784284,"t":1708016400}
+{"o":13854.1184773193,"h":13941.9985723572,"l":13827.5870394986,"c":13886.5571242703,"v":285601.2578031134,"t":1708020000}
+{"o":13886.5571242703,"h":13985.4140310039,"l":13836.7698714623,"c":13945.2634143741,"v":294026.2312234592,"t":1708023600}
+{"o":13945.2634143741,"h":13986.9883672805,"l":13822.9458521591,"c":13833.2645377325,"v":265726.2965383358,"t":1708027200}
+{"o":13833.2645377325,"h":13908.1835732782,"l":13673.6804585482,"c":13697.1742717987,"v":332701.5345909963,"t":1708030800}
+{"o":13697.1742717987,"h":13823.932142344,"l":13640.2153288297,"c":13697.4335090017,"v":340085.3072014087,"t":1708034400}
+{"o":13697.4335090017,"h":13904.1384180234,"l":13676.4683431101,"c":13883.103437163,"v":216951.4305484102,"t":1708038000}
+{"o":13883.103437163,"h":13905.4831174453,"l":13727.8660122388,"c":13854.3817179858,"v":251066.1509493861,"t":1708041600}
+{"o":13854.3817179858,"h":13885.3142661951,"l":13756.7247495714,"c":13872.8944872867,"v":226426.5366587288,"t":1708045200}
+{"o":13872.8944872867,"h":13956.0113745332,"l":13818.2458847693,"c":13944.1975393582,"v":196570.3252256716,"t":1708048800}
+{"o":13944.1975393582,"h":13971.5350469408,"l":13872.8762022216,"c":13923.8821637597,"v":167565.753201657,"t":1708052400}
+{"o":13923.8821637597,"h":13937.3231644288,"l":13833.0573392056,"c":13851.1447588458,"v":160103.8068747465,"t":1708056000}
+{"o":13851.1447588458,"h":13860.3747089617,"l":13801.9869951938,"c":13825.7775450608,"v":150720.5099680359,"t":1708059600}
+{"o":13825.7775450608,"h":13858.8888267116,"l":13740.6044101525,"c":13758.9622729522,"v":169580.7762955524,"t":1708063200}
+{"o":13758.9622729522,"h":13782.7773173,"l":13617.5974021676,"c":13625.8061811973,"v":381416.082544613,"t":1708066800}
+{"o":13625.8061811973,"h":13704.509862791,"l":13554.7776860262,"c":13582.7777202063,"v":276403.74411436,"t":1708070400}
+{"o":13582.7777202063,"h":13629.4372023938,"l":13459.6577446882,"c":13597.4017690774,"v":254131.3224905118,"t":1708074000}
+{"o":13597.4017690774,"h":13745.6408234753,"l":13548.8516374914,"c":13735.3101969048,"v":191763.8762497411,"t":1708077600}
+{"o":13735.3101969048,"h":13769.1743133174,"l":13675.2168331034,"c":13703.7048443801,"v":143955.1326448648,"t":1708081200}
+{"o":13703.7048443801,"h":13832.871104815,"l":13654.5612343318,"c":13816.796933049,"v":170830.9101970075,"t":1708084800}
+{"o":13816.796933049,"h":13825.2426473961,"l":13657.2525670677,"c":13726.670636812,"v":258668.7498670271,"t":1708088400}
+{"o":13726.670636812,"h":13750.787543598,"l":13344.9074059077,"c":13414.8583846414,"v":446511.4900138643,"t":1708092000}
+{"o":13414.8583846414,"h":13416.0028643919,"l":13203.3194024808,"c":13404.2526796979,"v":461656.2953059889,"t":1708095600}
+{"o":13404.2526796979,"h":13492.7526543652,"l":13306.8824253121,"c":13359.2367465174,"v":308427.527545493,"t":1708099200}
+{"o":13359.2367465174,"h":13376.8912891938,"l":13289.0820035763,"c":13313.2898869206,"v":284730.7190338145,"t":1708102800}
+{"o":13313.2898869206,"h":13371.3260786318,"l":13217.2026708947,"c":13350.8544501008,"v":320780.9864307086,"t":1708106400}
+{"o":13350.8544501008,"h":13408.7216118986,"l":13245.4958597416,"c":13284.6948829533,"v":228970.777492157,"t":1708110000}
+{"o":13284.6948829533,"h":13382.0429854503,"l":13249.7858423877,"c":13381.9898412971,"v":223001.1841443331,"t":1708113600}
+{"o":13381.9898412971,"h":13422.9234959728,"l":13311.5361513399,"c":13389.9769929526,"v":210471.7642959941,"t":1708117200}
+{"o":13389.9769929526,"h":13422.4852601902,"l":13338.0620584258,"c":13413.5947294416,"v":164986.6715009354,"t":1708120800}
+{"o":13413.5947294416,"h":13534.6753338777,"l":13399.8191348555,"c":13491.1367746984,"v":250163.7250313257,"t":1708124400}
+{"o":13491.1367746984,"h":13578.4067685604,"l":13462.4264259795,"c":13515.4385323888,"v":170000.732381908,"t":1708128000}
+{"o":13515.4385323888,"h":13546.2939574318,"l":13355.6111993796,"c":13417.9156104985,"v":171597.5676386596,"t":1708131600}
+{"o":13417.9156104985,"h":13442.5788378028,"l":13354.9895580422,"c":13413.0142875354,"v":196144.0561264298,"t":1708135200}
+{"o":13413.0142875354,"h":13460.1314288095,"l":13341.133356554,"c":13429.7533418454,"v":135244.3242356524,"t":1708138800}
+{"o":13429.7533418454,"h":13440.0460020681,"l":13358.4902144236,"c":13366.2408017182,"v":136440.8429022341,"t":1708142400}
+{"o":13366.2408017182,"h":13380.8142319667,"l":13280.3815372022,"c":13379.2946028085,"v":175147.8617186646,"t":1708146000}
+{"o":13379.2946028085,"h":13421.3923653044,"l":13362.9307645424,"c":13394.7382931457,"v":137164.7475535009,"t":1708149600}
+{"o":13394.7382931457,"h":13493.9054247296,"l":13384.953034003,"c":13481.4490485977,"v":126329.5395213119,"t":1708153200}
+{"o":13481.4490485977,"h":13540.7612799949,"l":13336.9207593919,"c":13363.8242687142,"v":185190.6032069376,"t":1708156800}
+{"o":13363.8242687142,"h":13386.7235215121,"l":13266.7341696108,"c":13288.115138036,"v":157115.6090817016,"t":1708160400}
+{"o":13288.115138036,"h":13355.5493778226,"l":13248.4910606092,"c":13351.805652833,"v":171240.5319594568,"t":1708164000}
+{"o":13351.805652833,"h":13410.6856406744,"l":13339.2488497376,"c":13369.8959825775,"v":133149.5327928575,"t":1708167600}
+{"o":13369.8959825775,"h":13387.5293434093,"l":13319.4279743879,"c":13322.7839597926,"v":133927.0736131129,"t":1708171200}
+{"o":13322.7839597926,"h":13322.8653286775,"l":13047.8433083874,"c":13068.7927313836,"v":367035.608479324,"t":1708174800}
+{"o":13068.7927313836,"h":13107.8496814878,"l":12918.216985105,"c":13073.1114542457,"v":415677.4881087266,"t":1708178400}
+{"o":13073.1114542457,"h":13148.8557795551,"l":13000.873240695,"c":13105.6423938488,"v":240417.6995176751,"t":1708182000}
+{"o":13105.6423938488,"h":13122.1117309127,"l":13014.5963835449,"c":13076.3510061954,"v":176627.2656305812,"t":1708185600}
+{"o":13076.3510061954,"h":13179.3361882777,"l":13070.9579203279,"c":13161.3090259571,"v":243692.6552297321,"t":1708189200}
+{"o":13161.3090259571,"h":13166.2023790003,"l":13109.7614191963,"c":13136.5680436492,"v":151537.4403072387,"t":1708192800}
+{"o":13136.5680436492,"h":13205.1680904949,"l":13113.4549145026,"c":13199.1207932583,"v":158696.6896180239,"t":1708196400}
+{"o":13199.1207932583,"h":13259.1750489773,"l":13170.9549224009,"c":13246.0963480778,"v":161629.6163824727,"t":1708200000}
+{"o":13246.0963480778,"h":13399.1841926394,"l":13202.1608369709,"c":13354.9079764917,"v":201429.9604937776,"t":1708203600}
+{"o":13354.9079764917,"h":13396.7110407149,"l":13330.4719935478,"c":13351.5275456931,"v":164081.6797637751,"t":1708207200}
+{"o":13351.5275456931,"h":13357.5172141904,"l":13299.6124215895,"c":13310.4138664016,"v":123503.2750198547,"t":1708210800}
+{"o":13310.4138664016,"h":13409.0513892906,"l":13281.8493892753,"c":13341.4922011363,"v":293320.0886355736,"t":1708214400}
+{"o":13341.4922011363,"h":13398.3872862663,"l":13208.4038595957,"c":13235.2255476086,"v":161382.287654429,"t":1708218000}
+{"o":13235.2255476086,"h":13267.5441617447,"l":13140.5395828593,"c":13164.2176974845,"v":194477.3044700121,"t":1708221600}
+{"o":13164.2176974845,"h":13256.1180857919,"l":13153.4198584705,"c":13247.1283635465,"v":151267.5434976493,"t":1708225200}
+{"o":13247.1283635465,"h":13340.1516797002,"l":13244.0545861055,"c":13319.2993973015,"v":165183.7765407788,"t":1708228800}
+{"o":13319.2993973015,"h":13401.5864757266,"l":13311.6092101404,"c":13381.3614894518,"v":147827.3825671864,"t":1708232400}
+{"o":13381.3614894518,"h":13392.1466381739,"l":13212.8645255724,"c":13269.0168370158,"v":150543.5227081439,"t":1708236000}
+{"o":13269.0168370158,"h":13395.1345708292,"l":13238.6776667934,"c":13348.2680930758,"v":153689.8421622009,"t":1708239600}
+{"o":13348.2680930758,"h":13371.089434651,"l":13302.7270929708,"c":13359.197322879,"v":117049.0765955838,"t":1708243200}
+{"o":13359.197322879,"h":13558.1274182294,"l":13355.1969070519,"c":13549.9335105509,"v":194197.6329224814,"t":1708246800}
+{"o":13549.9335105509,"h":13818.8574043007,"l":13544.615309674,"c":13620.7239215558,"v":331539.6513790801,"t":1708250400}
+{"o":13620.7239215558,"h":13709.8082490781,"l":13573.3636326101,"c":13664.4461957291,"v":147969.2385363639,"t":1708254000}
+{"o":13664.4461957291,"h":13697.3097869489,"l":13527.5763211739,"c":13541.3658166069,"v":168307.6986711358,"t":1708257600}
+{"o":13541.3658166069,"h":13613.9382405009,"l":13538.1842953609,"c":13592.9636081139,"v":168380.3621890369,"t":1708261200}
+{"o":13592.9636081139,"h":13744.6120999146,"l":13592.7290545638,"c":13701.8827872108,"v":210257.9258673961,"t":1708264800}
+{"o":13701.8827872108,"h":13735.211914641,"l":13663.0616288267,"c":13724.8848772166,"v":216325.0010709511,"t":1708268400}
+{"o":13724.8848772166,"h":13831.4605512053,"l":13651.7614720503,"c":13766.0379055687,"v":288967.9157858267,"t":1708272000}
+{"o":13766.0379055687,"h":13939.9600437822,"l":13764.129416871,"c":13843.218875433,"v":320187.9865119433,"t":1708275600}
+{"o":13843.218875433,"h":13884.18253852,"l":13765.9676817043,"c":13865.6769227486,"v":213393.3383472781,"t":1708279200}
+{"o":13865.6769227486,"h":13881.1193910004,"l":13750.3201037671,"c":13780.2085046897,"v":209193.8394885375,"t":1708282800}
+{"o":13780.2085046897,"h":13831.1677666802,"l":13674.772323445,"c":13740.981031206,"v":205060.9574170759,"t":1708286400}
+{"o":13740.981031206,"h":13856.4977806446,"l":13737.7528826154,"c":13811.1825024716,"v":186563.8035661403,"t":1708290000}
+{"o":13811.1825024716,"h":13882.9088808043,"l":13729.268677843,"c":13782.5893596612,"v":248196.2607729377,"t":1708293600}
+{"o":13782.5893596612,"h":13829.3772340958,"l":13688.1609384496,"c":13715.9176219326,"v":201931.7198449668,"t":1708297200}
+{"o":13715.9176219326,"h":13794.3672067832,"l":13692.2884907149,"c":13728.8885216919,"v":223960.7980698711,"t":1708300800}
+{"o":13728.8885216919,"h":13731.6023823269,"l":13650.2566555452,"c":13712.0512338604,"v":242280.7002390974,"t":1708304400}
+{"o":13712.0512338604,"h":13738.5374508255,"l":13632.4060186757,"c":13696.7800473661,"v":215877.5034252408,"t":1708308000}
+{"o":13696.7800473661,"h":13711.2128193158,"l":13591.772716234,"c":13646.3088263932,"v":194978.1766094565,"t":1708311600}
+{"o":13646.3088263932,"h":13711.8583495421,"l":13610.4127639164,"c":13682.5817579307,"v":178190.2472534077,"t":1708315200}
+{"o":13682.5817579307,"h":13687.6624386445,"l":13584.1006346109,"c":13660.9722697909,"v":176258.0898237225,"t":1708318800}
+{"o":13660.9722697909,"h":13813.0049776679,"l":13653.1337069364,"c":13739.0273667012,"v":249521.2755886441,"t":1708322400}
+{"o":13739.0273667012,"h":13884.2474537869,"l":13714.6144377257,"c":13839.3662800933,"v":170674.8955464405,"t":1708326000}
+{"o":13839.3662800933,"h":13851.8089584423,"l":13638.6811729848,"c":13650.4016903417,"v":220655.1736421426,"t":1708329600}
+{"o":13650.4016903417,"h":13742.6568917303,"l":13649.0593710819,"c":13667.4812142998,"v":165954.6499409663,"t":1708333200}
+{"o":13667.4812142998,"h":13711.0086148288,"l":13552.3253709451,"c":13678.5038706473,"v":204789.0967743145,"t":1708336800}
+{"o":13678.5038706473,"h":13799.766562714,"l":13670.4692442854,"c":13771.955243346,"v":164244.5316866687,"t":1708340400}
+{"o":13771.955243346,"h":13779.2966521042,"l":13671.8247367967,"c":13673.8542080528,"v":181564.5542062366,"t":1708344000}
+{"o":13673.8542080528,"h":14016.346435983,"l":13656.6664161146,"c":13808.44433667,"v":458373.2464516456,"t":1708347600}
+{"o":13808.44433667,"h":13846.8489040838,"l":13716.0510112936,"c":13831.6478839115,"v":291691.3765924367,"t":1708351200}
+{"o":13831.6478839115,"h":14036.5680069835,"l":13816.877258637,"c":13892.5553631817,"v":346897.9011129418,"t":1708354800}
+{"o":13892.5553631817,"h":13947.2791768907,"l":13729.9902072678,"c":13765.8359294261,"v":293314.9629987158,"t":1708358400}
+{"o":13765.8359294261,"h":13885.0806693199,"l":13729.0671127313,"c":13747.0321598595,"v":287529.2026484085,"t":1708362000}
+{"o":13747.0321598595,"h":13776.3387626853,"l":13670.9715555046,"c":13682.4533804184,"v":193671.3938799533,"t":1708365600}
+{"o":13682.4533804184,"h":13719.4097733897,"l":13624.001288409,"c":13678.5297806951,"v":170331.8872321271,"t":1708369200}
+{"o":13678.5297806951,"h":13741.5590427155,"l":13634.8245858158,"c":13697.5600912412,"v":181240.7760976932,"t":1708372800}
+{"o":13697.5600912412,"h":13790.9079141504,"l":13687.2991510927,"c":13780.6313043189,"v":177674.4748602793,"t":1708376400}
+{"o":13780.6313043189,"h":13810.8503201421,"l":13671.4405509672,"c":13696.7615585464,"v":210624.304938192,"t":1708380000}
+{"o":13696.7615585464,"h":13721.007887947,"l":13578.2618372343,"c":13630.2962575829,"v":167795.877742441,"t":1708383600}
+{"o":13630.2962575829,"h":13700.7114820603,"l":13523.1262739972,"c":13530.660196518,"v":250920.6020717403,"t":1708387200}
+{"o":13530.660196518,"h":13572.9789999822,"l":13339.2917125096,"c":13411.0537458065,"v":319804.69927128,"t":1708390800}
+{"o":13411.0537458065,"h":13486.4186595725,"l":13392.9401490269,"c":13468.5475327431,"v":179820.5531462808,"t":1708394400}
+{"o":13468.5475327431,"h":13487.7783722757,"l":13373.4415512107,"c":13380.0118140331,"v":254611.5079290002,"t":1708398000}
+{"o":13380.0118140331,"h":13489.601404876,"l":13325.7717764671,"c":13487.1316902278,"v":170821.7942681311,"t":1708401600}
+{"o":13487.1316902278,"h":13542.5851902595,"l":13473.8849222726,"c":13533.4594132802,"v":146538.9874992307,"t":1708405200}
+{"o":13533.4594132802,"h":13566.3873003825,"l":13499.5070586032,"c":13535.8078714062,"v":159428.7856782772,"t":1708408800}
+{"o":13535.8078714062,"h":13541.5818140763,"l":13344.1150272529,"c":13367.7040014631,"v":192451.0543695457,"t":1708412400}
+{"o":13367.7040014631,"h":13385.7122905939,"l":13127.9098294892,"c":13351.5072969013,"v":192131.6705741267,"t":1708416000}
+{"o":13351.5072969013,"h":13374.495646905,"l":13192.973961721,"c":13318.8903150897,"v":216401.9566658125,"t":1708419600}
+{"o":13318.8903150897,"h":13446.4631185956,"l":13304.1256455785,"c":13440.0691504728,"v":159664.0744007459,"t":1708423200}
+{"o":13440.0691504728,"h":13533.9148688547,"l":13399.8848879809,"c":13487.8764398107,"v":175634.7989293399,"t":1708426800}
+{"o":13487.8764398107,"h":13526.6951902669,"l":13330.5530348158,"c":13333.6631372952,"v":193650.1977959603,"t":1708430400}
+{"o":13333.6631372952,"h":13527.8927641015,"l":13301.8971157877,"c":13513.9303442763,"v":302425.7868095743,"t":1708434000}
+{"o":13513.9303442763,"h":13523.3529882036,"l":12999.8220828054,"c":13165.4428925838,"v":642691.935273968,"t":1708437600}
+{"o":13165.4428925838,"h":13177.7193789071,"l":12784.1917345963,"c":13020.7615839339,"v":668910.1595912236,"t":1708441200}
+{"o":13020.7615839339,"h":13146.8390316016,"l":12917.3519791157,"c":12949.164330779,"v":375363.2193373805,"t":1708444800}
+{"o":12949.164330779,"h":12982.1358130246,"l":12810.6701746739,"c":12887.2979442125,"v":379440.4581225974,"t":1708448400}
+{"o":12887.2979442125,"h":13032.0507892527,"l":12850.1949780034,"c":12980.9102993048,"v":237991.5655697228,"t":1708452000}
+{"o":12980.9102993048,"h":13117.9591382653,"l":12937.9461224578,"c":13113.4742706371,"v":256192.8427332013,"t":1708455600}
+{"o":13113.4742706371,"h":13145.6254372876,"l":13040.1960983689,"c":13142.5330768397,"v":230701.4642415063,"t":1708459200}
+{"o":13142.5330768397,"h":13178.5300281727,"l":13096.8262518567,"c":13131.1254234817,"v":180138.4187370546,"t":1708462800}
+{"o":13131.1254234817,"h":13325.7418271874,"l":13128.4704109771,"c":13302.8458518536,"v":228197.2395782611,"t":1708466400}
+{"o":13302.8458518536,"h":13403.9527801888,"l":13232.7857542717,"c":13236.766788321,"v":195930.2986183431,"t":1708470000}
+{"o":13236.766788321,"h":13246.6054902006,"l":13102.0401681206,"c":13128.4075081444,"v":168491.0704675903,"t":1708473600}
+{"o":13128.4075081444,"h":13227.5019345193,"l":13073.5464423502,"c":13089.2203009158,"v":235324.4672670471,"t":1708477200}
+{"o":13089.2203009158,"h":13114.0670184936,"l":13004.6037370973,"c":13044.0744104136,"v":217554.309591673,"t":1708480800}
+{"o":13044.0744104136,"h":13098.7539648476,"l":13013.1388760902,"c":13027.3817190453,"v":171445.9760253383,"t":1708484400}
+{"o":13027.3817190453,"h":13077.0319805753,"l":12965.989503253,"c":12998.0811136705,"v":145118.9399135033,"t":1708488000}
+{"o":12998.0811136705,"h":13067.7911318311,"l":12967.7258438776,"c":13000.143651514,"v":131375.5215944763,"t":1708491600}
+{"o":13000.143651514,"h":13058.2314973843,"l":12868.904382692,"c":12920.0628818303,"v":203750.5748010629,"t":1708495200}
+{"o":12920.0628818303,"h":12921.6513094726,"l":12765.0794752737,"c":12811.3123598329,"v":227287.8638199923,"t":1708498800}
+{"o":12811.3123598329,"h":12901.5304339531,"l":12791.2893118543,"c":12846.556981014,"v":212539.7538874119,"t":1708502400}
+{"o":12846.556981014,"h":12859.0761623757,"l":12563.5298393246,"c":12597.2633768325,"v":317657.1353462069,"t":1708506000}
+{"o":12597.2633768325,"h":12686.6186890685,"l":12507.0828505453,"c":12646.4794644206,"v":292266.4298395853,"t":1708509600}
+{"o":12646.4794644206,"h":12693.1508947796,"l":12502.1598011168,"c":12553.3974871843,"v":199855.6467068885,"t":1708513200}
+{"o":12553.3974871843,"h":12703.6555736753,"l":12444.1680984504,"c":12671.9880684179,"v":340504.7660286364,"t":1708516800}
+{"o":12671.9880684179,"h":12748.7678343677,"l":12544.9738896255,"c":12607.0781696996,"v":249735.2208644535,"t":1708520400}
+{"o":12607.0781696996,"h":12613.7854526557,"l":12346.1003176963,"c":12440.8203723858,"v":397675.7447628126,"t":1708524000}
+{"o":12440.8203723858,"h":12705.9430274501,"l":12396.8591605119,"c":12687.0400897567,"v":325673.0159343675,"t":1708527600}
+{"o":12687.0400897567,"h":12768.2857403442,"l":12579.4057043855,"c":12704.1753865584,"v":292988.4867585582,"t":1708531200}
+{"o":12704.1753865584,"h":12733.5070669112,"l":12461.8256211914,"c":12471.1741927367,"v":302394.6521143846,"t":1708534800}
+{"o":12471.1741927367,"h":12479.6985646748,"l":12213.3187748323,"c":12356.5788319836,"v":394202.6055655577,"t":1708538400}
+{"o":12356.5788319836,"h":12476.1605556707,"l":12307.2923100916,"c":12465.5468437258,"v":237264.3700265645,"t":1708542000}
+{"o":12465.5468437258,"h":12485.1195795993,"l":12390.4765087289,"c":12415.9388460746,"v":183676.1981451185,"t":1708545600}
+{"o":12415.9388460746,"h":12788.343951854,"l":12396.1998741722,"c":12784.1120519716,"v":390502.4118727301,"t":1708549200}
+{"o":12784.1120519716,"h":12861.3469377673,"l":12718.2296488866,"c":12779.8884178183,"v":314710.2873918093,"t":1708552800}
+{"o":12779.8884178183,"h":12916.2076360719,"l":12740.3787593053,"c":12839.621709329,"v":268641.612739049,"t":1708556400}
+{"o":12839.621709329,"h":12840.5638783489,"l":12673.9524687161,"c":12682.9909019961,"v":232562.0438786077,"t":1708560000}
+{"o":12682.9909019961,"h":12722.2233860527,"l":12471.6152750484,"c":12490.9941929363,"v":220995.9621307349,"t":1708563600}
+{"o":12490.9941929363,"h":12617.216022952,"l":12472.8428091663,"c":12560.0015557206,"v":226800.9357276424,"t":1708567200}
+{"o":12560.0015557206,"h":12690.3807345367,"l":12527.8780534422,"c":12652.9017491581,"v":199393.8087479315,"t":1708570800}
+{"o":12652.9017491581,"h":12707.1557478624,"l":12611.7312650277,"c":12627.5960160712,"v":174316.3170985498,"t":1708574400}
+{"o":12627.5960160712,"h":12724.5510399999,"l":12613.4493065544,"c":12678.7651142721,"v":169433.0716046982,"t":1708578000}
+{"o":12678.7651142721,"h":12875.8537903717,"l":12669.0958952572,"c":12805.9572395729,"v":188381.9879959364,"t":1708581600}
+{"o":12805.9572395729,"h":12845.3910617324,"l":12685.7987150251,"c":12834.3751063644,"v":252635.2824481511,"t":1708585200}
+{"o":12834.3751063644,"h":12955.7690481466,"l":12806.7136324007,"c":12915.6678933252,"v":227881.6985656189,"t":1708588800}
+{"o":12915.6678933252,"h":13065.8412120121,"l":12887.0185116473,"c":13033.9963373368,"v":229423.790412674,"t":1708592400}
+{"o":13033.9963373368,"h":13080.6695577817,"l":12900.1114523319,"c":12981.1450215927,"v":217345.2919398454,"t":1708596000}
+{"o":12981.1450215927,"h":12992.0402208482,"l":12870.7200474155,"c":12928.3592098507,"v":189025.5237680524,"t":1708599600}
+{"o":12928.3592098507,"h":12967.2668579457,"l":12795.2533009022,"c":12838.7093284845,"v":186344.6397995031,"t":1708603200}
+{"o":12838.7093284845,"h":12849.9305878143,"l":12600.4905486186,"c":12687.5890451093,"v":272976.6689789442,"t":1708606800}
+{"o":12687.5890451093,"h":12796.7068299115,"l":12658.5434954592,"c":12781.8952792747,"v":241251.2576404808,"t":1708610400}
+{"o":12781.8952792747,"h":12934.6917508125,"l":12747.0728098489,"c":12872.0491015163,"v":256656.6997916426,"t":1708614000}
+{"o":12872.0491015163,"h":12879.491821994,"l":12663.4866600298,"c":12706.3660057039,"v":243815.6967719893,"t":1708617600}
+{"o":12706.3660057039,"h":12778.316240248,"l":12697.8452857291,"c":12727.8955027948,"v":217330.779742241,"t":1708621200}
+{"o":12727.8955027948,"h":12819.0559294034,"l":12659.1386965529,"c":12789.7343041123,"v":204179.0067484131,"t":1708624800}
+{"o":12789.7343041123,"h":12792.3890587933,"l":12621.6650999371,"c":12648.1905550065,"v":203644.7887044636,"t":1708628400}
+{"o":12648.1905550065,"h":12858.4778308422,"l":12632.4007195152,"c":12849.3164520116,"v":331687.940925605,"t":1708632000}
+{"o":12849.3164520116,"h":12852.0359066122,"l":12612.5883670777,"c":12654.709221978,"v":219765.0169952878,"t":1708635600}
+{"o":12654.709221978,"h":12707.4415316958,"l":12499.9833262128,"c":12579.2501438002,"v":224027.2422018646,"t":1708639200}
+{"o":12579.2501438002,"h":12595.543496291,"l":12400.1742988115,"c":12422.1697122661,"v":203855.9287801867,"t":1708642800}
+{"o":12422.1697122661,"h":12526.2334682023,"l":12411.4473920843,"c":12523.3993616875,"v":202825.2877872706,"t":1708646400}
+{"o":12523.3993616875,"h":12557.9049776243,"l":12454.505650437,"c":12461.2397907592,"v":198759.6832459314,"t":1708650000}
+{"o":12461.2397907592,"h":12545.2345554816,"l":12359.6511026954,"c":12389.4680944984,"v":238846.5454968448,"t":1708653600}
+{"o":12389.4680944984,"h":12436.4032699458,"l":12335.2715076621,"c":12434.0645552622,"v":250088.9486259188,"t":1708657200}
+{"o":12434.0645552622,"h":12509.8293420729,"l":12383.0447370397,"c":12503.6360893937,"v":191268.6790447475,"t":1708660800}
+{"o":12503.6360893937,"h":12539.5974429221,"l":12462.4486811797,"c":12522.297318759,"v":144951.2095638016,"t":1708664400}
+{"o":12522.297318759,"h":12596.4851063099,"l":12513.0914476002,"c":12571.8816248439,"v":139968.377676365,"t":1708668000}
+{"o":12571.8816248439,"h":12587.0973797233,"l":12413.5422282152,"c":12455.5592572432,"v":161024.3879580312,"t":1708671600}
+{"o":12455.5592572432,"h":12554.075266685,"l":12368.318660803,"c":12429.6687892668,"v":218190.6648335176,"t":1708675200}
+{"o":12429.6687892668,"h":12507.2815311953,"l":12388.1327589932,"c":12503.3680209265,"v":210730.5932349964,"t":1708678800}
+{"o":12503.3680209265,"h":12542.0025249642,"l":12456.9184188665,"c":12533.5323244866,"v":153871.9923522074,"t":1708682400}
+{"o":12533.5323244866,"h":12584.6262293378,"l":12508.8461408943,"c":12541.4987889298,"v":142783.243704633,"t":1708686000}
+{"o":12541.4987889298,"h":12547.3356334708,"l":12354.2348856376,"c":12363.8768187244,"v":199449.3386663441,"t":1708689600}
+{"o":12363.8768187244,"h":12488.7811772034,"l":12343.7966538073,"c":12479.7220478767,"v":256748.1957107527,"t":1708693200}
+{"o":12479.7220478767,"h":12569.0088438484,"l":12366.7383269626,"c":12495.0337770614,"v":407192.834728901,"t":1708696800}
+{"o":12495.0337770614,"h":12495.5592175307,"l":12234.8614359437,"c":12259.4817193272,"v":528281.3461818647,"t":1708700400}
+{"o":12259.4817193272,"h":12303.9675610772,"l":12064.2972206122,"c":12268.8317659653,"v":539884.4124676911,"t":1708704000}
+{"o":12268.8317659653,"h":12410.8228652751,"l":12254.3081319331,"c":12408.1351081543,"v":230006.6536637312,"t":1708707600}
+{"o":12408.1351081543,"h":12410.2021535359,"l":12313.1743191765,"c":12387.7185479146,"v":189983.4451809138,"t":1708711200}
+{"o":12387.7185479146,"h":12421.8307547687,"l":12336.3874244237,"c":12386.14765835,"v":190218.9414520643,"t":1708714800}
+{"o":12386.14765835,"h":12428.1181230342,"l":12331.5285110564,"c":12402.4902108907,"v":182175.0682738464,"t":1708718400}
+{"o":12402.4902108907,"h":12423.8726795682,"l":12328.1060112597,"c":12347.9011626313,"v":196088.0403262976,"t":1708722000}
+{"o":12347.9011626313,"h":12379.2632730384,"l":12186.3433886466,"c":12196.8586628452,"v":301423.7754402267,"t":1708725600}
+{"o":12196.8586628452,"h":12248.163036772,"l":12076.8525827958,"c":12200.0034352716,"v":293431.9252752727,"t":1708729200}
+{"o":12200.0034352716,"h":12313.5908817813,"l":12144.77586615,"c":12285.8057194853,"v":272089.9036488202,"t":1708732800}
+{"o":12285.8057194853,"h":12288.2179230952,"l":12032.804209494,"c":12061.9790691377,"v":351472.5390198523,"t":1708736400}
+{"o":12061.9790691377,"h":12200.7283341848,"l":12035.9937073261,"c":12177.5659935392,"v":215272.8151774952,"t":1708740000}
+{"o":12177.5659935392,"h":12269.9505376477,"l":12145.9662476723,"c":12243.5763600102,"v":140750.842913151,"t":1708743600}
+{"o":12243.5763600102,"h":12373.0176941947,"l":12236.9225295541,"c":12350.8205837851,"v":149250.1265489711,"t":1708747200}
+{"o":12350.8205837851,"h":12387.5549541996,"l":12294.2843997077,"c":12374.3722260476,"v":142690.1458984731,"t":1708750800}
+{"o":12374.3722260476,"h":12406.751591048,"l":12338.2617472219,"c":12383.5057736508,"v":182266.7347136299,"t":1708754400}
+{"o":12383.5057736508,"h":12493.8734157397,"l":12356.4649783487,"c":12487.2383396246,"v":172573.6166081406,"t":1708758000}
+{"o":12487.2383396246,"h":12513.6013370808,"l":12406.606827714,"c":12421.375353228,"v":157882.0109942938,"t":1708761600}
+{"o":12421.375353228,"h":12551.3343524738,"l":12405.4126086417,"c":12520.3272955786,"v":175281.0333490815,"t":1708765200}
+{"o":12520.3272955786,"h":12558.4884277556,"l":12473.2171815143,"c":12494.3366125959,"v":130260.6377824274,"t":1708768800}
+{"o":12494.3366125959,"h":12514.9476083094,"l":12445.2883062333,"c":12478.5428876549,"v":126408.8891989685,"t":1708772400}
+{"o":12478.5428876549,"h":12529.6815380863,"l":12427.6957039153,"c":12494.8482347175,"v":150064.9808681838,"t":1708776000}
+{"o":12494.8482347175,"h":12532.9418000711,"l":12466.2554091221,"c":12497.9454627975,"v":166932.7653812084,"t":1708779600}
+{"o":12497.9454627975,"h":12512.9285703681,"l":12436.5951696012,"c":12481.9539045652,"v":155607.0024364399,"t":1708783200}
+{"o":12481.9539045652,"h":12518.8704276572,"l":12454.2945399466,"c":12457.6388194319,"v":187531.4657228388,"t":1708786800}
+{"o":12457.6388194319,"h":12547.9667896417,"l":12452.4138267669,"c":12527.6219734015,"v":179847.4049954723,"t":1708790400}
+{"o":12527.6219734015,"h":12687.9557972501,"l":12515.9417937826,"c":12641.6751234439,"v":254847.7664798708,"t":1708794000}
+{"o":12641.6751234439,"h":12693.7082545095,"l":12605.6663680138,"c":12628.5646194677,"v":227020.4850085249,"t":1708797600}
+{"o":12628.5646194677,"h":12725.9178012726,"l":12614.6241199591,"c":12715.4669894059,"v":167508.6196572195,"t":1708801200}
+{"o":12715.4669894059,"h":12761.3401054089,"l":12673.3536703276,"c":12715.5971369114,"v":214435.9628527244,"t":1708804800}
+{"o":12715.5971369114,"h":12776.8192333698,"l":12682.6220354871,"c":12763.5690014549,"v":210163.5954870967,"t":1708808400}
+{"o":12763.5690014549,"h":12802.713118474,"l":12706.6944403551,"c":12723.2649334475,"v":170855.9727602348,"t":1708812000}
+{"o":12723.2649334475,"h":12756.385502261,"l":12694.1384709366,"c":12712.3839364482,"v":220098.8003921502,"t":1708815600}
+{"o":12712.3839364482,"h":12721.7300062411,"l":12635.7138146971,"c":12673.506769589,"v":157834.7419675255,"t":1708819200}
+{"o":12673.506769589,"h":12707.084758473,"l":12613.6672928066,"c":12677.4126563257,"v":160636.9272320669,"t":1708822800}
+{"o":12677.4126563257,"h":12764.1083216447,"l":12594.8951790478,"c":12624.9761571016,"v":220726.0647159237,"t":1708826400}
+{"o":12624.9761571016,"h":12640.2255202499,"l":12489.5448563513,"c":12631.6030842228,"v":174590.1087794315,"t":1708830000}
+{"o":12631.6030842228,"h":12639.540109727,"l":12561.8076975945,"c":12610.6288662044,"v":155317.8073994479,"t":1708833600}
+{"o":12610.6288662044,"h":12642.526247037,"l":12556.9543473789,"c":12625.3493813195,"v":112473.9407244328,"t":1708837200}
+{"o":12625.3493813195,"h":12671.353026246,"l":12586.2934238579,"c":12609.7766202636,"v":139894.4237778158,"t":1708840800}
+{"o":12609.7766202636,"h":12627.0761101493,"l":12553.0230060688,"c":12587.6054718415,"v":132292.6826329316,"t":1708844400}
+{"o":12587.6054718415,"h":12597.3626316994,"l":12511.8239015693,"c":12520.2405248515,"v":157348.2448510217,"t":1708848000}
+{"o":12520.2405248515,"h":12551.8733147019,"l":12487.3912290832,"c":12515.581389502,"v":116112.9885826925,"t":1708851600}
+{"o":12515.581389502,"h":12535.6730190316,"l":12470.6934214743,"c":12514.0920052187,"v":112294.4648138743,"t":1708855200}
+{"o":12514.0920052187,"h":12573.0669275817,"l":12487.3946413066,"c":12559.6779303452,"v":116085.2562373642,"t":1708858800}
+{"o":12559.6779303452,"h":12595.8571240275,"l":12496.5638797679,"c":12584.9273133263,"v":147222.8923073631,"t":1708862400}
+{"o":12584.9273133263,"h":12601.7783128341,"l":12520.1275757585,"c":12536.6369680612,"v":180397.3979655663,"t":1708866000}
+{"o":12536.6369680612,"h":12656.0092592391,"l":12525.1554933252,"c":12641.266180766,"v":245786.323914668,"t":1708869600}
+{"o":12641.266180766,"h":12680.4140764123,"l":12520.065274082,"c":12558.7866666318,"v":213653.7527303075,"t":1708873200}
+{"o":12558.7866666318,"h":12612.7555003089,"l":12489.7255066069,"c":12543.8646592488,"v":232079.8369701794,"t":1708876800}
+{"o":12543.8646592488,"h":12636.0820774724,"l":12531.0044180628,"c":12629.7725876584,"v":217462.4860677387,"t":1708880400}
+{"o":12629.7725876584,"h":12637.4626667957,"l":12558.5747722356,"c":12602.1051644096,"v":177812.5444711848,"t":1708884000}
+{"o":12602.1051644096,"h":12669.3160135733,"l":12574.3943527192,"c":12631.2016640734,"v":197880.9073888867,"t":1708887600}
+{"o":12631.2016640734,"h":12757.1745669215,"l":12624.9646716527,"c":12661.2748448501,"v":309851.4177801767,"t":1708891200}
+{"o":12661.2748448501,"h":12690.9140668697,"l":12604.131392409,"c":12639.4740332921,"v":224415.9168117672,"t":1708894800}
+{"o":12639.4740332921,"h":12699.7008265241,"l":12590.4944476374,"c":12648.5783509701,"v":250328.2939221835,"t":1708898400}
+{"o":12648.5783509701,"h":12665.97948338,"l":12594.4963391795,"c":12642.6273499004,"v":164997.24386685,"t":1708902000}
+{"o":12642.6273499004,"h":12705.2790485162,"l":12599.4950188991,"c":12700.6929939137,"v":209257.2242076798,"t":1708905600}
+{"o":12700.6929939137,"h":12791.2767417604,"l":12544.1438981757,"c":12633.6752050032,"v":265944.1156825843,"t":1708909200}
+{"o":12633.6752050032,"h":12647.6828517015,"l":12529.337815174,"c":12530.8826487537,"v":189190.510771946,"t":1708912800}
+{"o":12530.8826487537,"h":12642.6974874575,"l":12492.0307621973,"c":12639.3248989092,"v":208735.8292654832,"t":1708916400}
+{"o":12639.3248989092,"h":12662.896065633,"l":12575.7359418803,"c":12604.575849572,"v":185367.8642578195,"t":1708920000}
+{"o":12604.575849572,"h":12715.6436795182,"l":12590.1279370735,"c":12702.731803668,"v":186434.5381801813,"t":1708923600}
+{"o":12702.731803668,"h":12732.3222846187,"l":12673.407096866,"c":12727.9788847585,"v":167664.9948760219,"t":1708927200}
+{"o":12727.9788847585,"h":12737.6716621934,"l":12604.1098144251,"c":12618.3279267007,"v":172409.8574366354,"t":1708930800}
+{"o":12618.3279267007,"h":12724.5805192981,"l":12605.9587234064,"c":12653.4017391048,"v":178096.2068802742,"t":1708934400}
+{"o":12653.4017391048,"h":12707.8542869931,"l":12380.2808280526,"c":12399.706626051,"v":368836.1655823427,"t":1708938000}
+{"o":12399.706626051,"h":12502.7917146798,"l":12391.2533762037,"c":12440.475520136,"v":217417.0467984704,"t":1708941600}
+{"o":12440.475520136,"h":12450.3534427965,"l":12292.8853489926,"c":12336.8845323694,"v":263996.2517445374,"t":1708945200}
+{"o":12336.8845323694,"h":12399.788479638,"l":12253.8574502462,"c":12387.2357853429,"v":266606.7399085468,"t":1708948800}
+{"o":12387.2357853429,"h":12478.5610924852,"l":12332.1382615771,"c":12408.1136740025,"v":313531.4465190204,"t":1708952400}
+{"o":12408.1136740025,"h":12655.3885867799,"l":12401.8198525799,"c":12648.7323887109,"v":250096.4706465011,"t":1708956000}
+{"o":12648.7323887109,"h":12834.316342465,"l":12599.5706452276,"c":12827.8880489071,"v":496788.6425370993,"t":1708959600}
+{"o":12827.8880489071,"h":13088.0480275791,"l":12778.0904247705,"c":13062.886614029,"v":508099.5160042478,"t":1708963200}
+{"o":13062.886614029,"h":13416.9520162839,"l":13053.4963140806,"c":13394.1640589471,"v":479151.0037926284,"t":1708966800}
+{"o":13394.1640589471,"h":13474.1691480238,"l":13295.1014635526,"c":13357.1203946219,"v":522776.2221273804,"t":1708970400}
+{"o":13357.1203946219,"h":13438.1662817164,"l":13246.8045605592,"c":13411.9740055372,"v":440818.2982660409,"t":1708974000}
+{"o":13411.9740055372,"h":13496.9190702485,"l":13274.748373293,"c":13345.2121535674,"v":429282.1879470152,"t":1708977600}
+{"o":13345.2121535674,"h":13352.414029493,"l":13253.9706078971,"c":13317.9320336494,"v":271315.7595466936,"t":1708981200}
+{"o":13317.9320336494,"h":13542.0332502412,"l":13303.9041371506,"c":13413.6149622868,"v":362157.7340358227,"t":1708984800}
+{"o":13413.6149622868,"h":13476.1166527968,"l":13374.0622787313,"c":13436.3081032809,"v":259223.1771760684,"t":1708988400}
+{"o":13436.3081032809,"h":13567.9423804069,"l":13346.3529497699,"c":13538.2256885173,"v":355004.7831364438,"t":1708992000}
+{"o":13538.2256885173,"h":13724.1248180153,"l":13513.8357887797,"c":13535.8374279694,"v":520320.330217295,"t":1708995600}
+{"o":13535.8374279694,"h":13679.1121874459,"l":13428.6572013261,"c":13593.8286861481,"v":698839.1945740271,"t":1708999200}
+{"o":13593.8286861481,"h":13707.9190541107,"l":13461.7955674919,"c":13469.4981292396,"v":475921.4181819215,"t":1709002800}
+{"o":13469.4981292396,"h":13516.6948734419,"l":13342.5383152974,"c":13361.8441513389,"v":470229.4805541687,"t":1709006400}
+{"o":13361.8441513389,"h":13492.6591171326,"l":13341.5814372587,"c":13476.2460782637,"v":278098.2722186363,"t":1709010000}
+{"o":13476.2460782637,"h":13616.9954266139,"l":13473.6017882883,"c":13601.0949139659,"v":282652.2430998138,"t":1709013600}
+{"o":13601.0949139659,"h":13621.3387627153,"l":13466.5400766173,"c":13498.383189218,"v":278526.7805666091,"t":1709017200}
+{"o":13498.383189218,"h":13659.1987061764,"l":13495.5189867102,"c":13576.3439307478,"v":229837.8705577406,"t":1709020800}
+{"o":13576.3439307478,"h":13647.713475686,"l":13559.9081527726,"c":13612.8966538215,"v":284207.6678047567,"t":1709024400}
+{"o":13612.8966538215,"h":13704.0057891947,"l":13555.6399499148,"c":13669.7146533797,"v":262506.6417692588,"t":1709028000}
+{"o":13669.7146533797,"h":13680.5270690945,"l":13516.4019881968,"c":13624.1417747026,"v":275118.8852578119,"t":1709031600}
+{"o":13624.1417747026,"h":13665.6681880506,"l":13453.0850772494,"c":13453.8654058121,"v":347404.0628131284,"t":1709035200}
+{"o":13453.8654058121,"h":13516.5421589631,"l":13342.6076213115,"c":13481.7285861403,"v":382958.2418454607,"t":1709038800}
+{"o":13481.7285861403,"h":13496.8245754843,"l":13266.054537055,"c":13348.365833769,"v":418653.4721217006,"t":1709042400}
+{"o":13348.365833769,"h":13386.8546032311,"l":12995.2672767086,"c":13053.2124582547,"v":607850.2139237627,"t":1709046000}
+{"o":13053.2124582547,"h":13170.3060474229,"l":12862.2307543865,"c":13061.7109032959,"v":562758.2136653895,"t":1709049600}
+{"o":13061.7109032959,"h":13136.9827283408,"l":13023.7277241919,"c":13099.5092798119,"v":395161.3815253659,"t":1709053200}
+{"o":13099.5092798119,"h":13163.8314795796,"l":13067.9737576567,"c":13107.202027364,"v":274109.9644292843,"t":1709056800}
+{"o":13107.202027364,"h":13255.5736500474,"l":13079.1107003549,"c":13247.6333069845,"v":489848.5133573385,"t":1709060400}
+{"o":13247.6333069845,"h":13303.1653634581,"l":13151.445055934,"c":13299.3652140598,"v":356620.6739051917,"t":1709064000}
+{"o":13299.3652140598,"h":13370.3061892327,"l":13244.333829759,"c":13317.5815426202,"v":276566.206173442,"t":1709067600}
+{"o":13317.5815426202,"h":13359.9601003111,"l":13238.9837950733,"c":13258.8680043018,"v":245078.6082270478,"t":1709071200}
+{"o":13258.8680043018,"h":13278.1548355964,"l":13177.1816965293,"c":13248.5034818015,"v":206034.9131368959,"t":1709074800}
+{"o":13248.5034818015,"h":13401.4439657282,"l":13197.3079880184,"c":13279.6825717848,"v":321957.9958710076,"t":1709078400}
+{"o":13279.6825717848,"h":13306.0102612237,"l":13121.976264653,"c":13207.9193084125,"v":300759.4214628405,"t":1709082000}
+{"o":13207.9193084125,"h":13237.8348493189,"l":13168.7810545441,"c":13203.2962701371,"v":276296.7976578685,"t":1709085600}
+{"o":13203.2962701371,"h":13208.4050833332,"l":13116.5452133476,"c":13154.0706773137,"v":223036.4679903611,"t":1709089200}
+{"o":13154.0706773137,"h":13303.8985560643,"l":13148.534636698,"c":13294.292780839,"v":377859.1711617445,"t":1709092800}
+{"o":13294.292780839,"h":13346.0947185496,"l":13269.2215781669,"c":13287.4064459504,"v":184987.1546255705,"t":1709096400}
+{"o":13287.4064459504,"h":13332.9709214043,"l":13248.1019195725,"c":13297.8492883838,"v":190811.4763576373,"t":1709100000}
+{"o":13297.8492883838,"h":13465.2617040571,"l":13281.4714057463,"c":13454.5346967744,"v":230529.9618434938,"t":1709103600}
+{"o":13454.5346967744,"h":13540.7306345162,"l":13353.3989602869,"c":13497.411215604,"v":444246.4239166141,"t":1709107200}
+{"o":13497.411215604,"h":13693.3478462023,"l":13383.6205317444,"c":13681.5904988112,"v":524007.7845462949,"t":1709110800}
+{"o":13681.5904988112,"h":13978.0884387585,"l":13573.7096475965,"c":13958.5559881604,"v":654840.3009942566,"t":1709114400}
+{"o":13958.5559881604,"h":14047.9706109419,"l":13497.398012032,"c":13623.8565823066,"v":691189.7966186897,"t":1709118000}
+{"o":13623.8565823066,"h":13749.9507438919,"l":13539.9493886625,"c":13613.5866353577,"v":552627.1558503046,"t":1709121600}
+{"o":13613.5866353577,"h":13837.3389492258,"l":13561.1641240613,"c":13804.5254905064,"v":688774.5307419454,"t":1709125200}
+{"o":13804.5254905064,"h":13847.063806219,"l":13516.0753458434,"c":13681.9137741476,"v":708837.3746578627,"t":1709128800}
+{"o":13681.9137741476,"h":13845.8725621269,"l":13543.4082499428,"c":13820.1425788479,"v":607617.6247367291,"t":1709132400}
+{"o":13820.1425788479,"h":14248.368174823,"l":13811.6934912867,"c":14205.5137965933,"v":857249.0272402132,"t":1709136000}
+{"o":14205.5137965933,"h":14297.2275845059,"l":13370.4965328105,"c":14002.3298843861,"v":1357103.044786111,"t":1709139600}
+{"o":14002.3298843861,"h":14015.5007879016,"l":13286.0023546704,"c":13821.9074499425,"v":1164686.0689808107,"t":1709143200}
+{"o":13821.9074499425,"h":13929.3911323694,"l":13590.5181413192,"c":13612.4116424267,"v":624269.5495865402,"t":1709146800}
+{"o":13612.4116424267,"h":13776.1912754436,"l":13470.3416756821,"c":13710.5353892811,"v":537007.7395448119,"t":1709150400}
+{"o":13710.5353892811,"h":14212.3548928474,"l":13613.4130803585,"c":14180.6819876133,"v":582292.7422399307,"t":1709154000}
+{"o":14180.6819876133,"h":14394.6321030875,"l":14112.4743960778,"c":14156.8972812785,"v":672135.6064498546,"t":1709157600}
+{"o":14156.8972812785,"h":14552.7392710319,"l":14156.7035383464,"c":14549.6847337528,"v":640648.3785294625,"t":1709161200}
+{"o":14549.6847337528,"h":14968.2722046952,"l":14345.3891169809,"c":14968.2722046952,"v":963193.405395944,"t":1709164800}
+{"o":14968.2722046952,"h":15174.7172624251,"l":14776.3527884671,"c":15110.218367369,"v":644352.6402363431,"t":1709168400}
+{"o":15110.218367369,"h":15201.0245207753,"l":14829.2220445253,"c":14845.4078501807,"v":580657.2739499402,"t":1709172000}
+{"o":14845.4078501807,"h":15154.6531708665,"l":14783.0517292741,"c":15089.4270382557,"v":525998.2869818704,"t":1709175600}
+{"o":15089.4270382557,"h":15229.682615798,"l":14943.0624888014,"c":15015.5573016025,"v":472488.9540191619,"t":1709179200}
+{"o":15015.5573016025,"h":15363.0606558135,"l":14952.5172987273,"c":15141.1183880839,"v":528374.4918409657,"t":1709182800}
+{"o":15141.1183880839,"h":15270.5433074843,"l":14974.3715715797,"c":15087.998155233,"v":462900.729974615,"t":1709186400}
+{"o":15087.998155233,"h":15392.4845151612,"l":14929.1249863279,"c":15335.3456479265,"v":401337.0813565883,"t":1709190000}
+{"o":15335.3456479265,"h":16161.0509617943,"l":15295.954110142,"c":16074.5122900077,"v":763672.4837582876,"t":1709193600}
+{"o":16074.5122900077,"h":16234.6606263091,"l":15675.768895873,"c":15765.742921347,"v":548223.9718273976,"t":1709197200}
+{"o":15765.742921347,"h":15782.1166006324,"l":15630.1708708548,"c":15730.4485111589,"v":382139.2254038145,"t":1709200800}
+{"o":15730.4485111589,"h":15980.218492753,"l":15662.8752925221,"c":15784.5462923015,"v":402911.3908545178,"t":1709204400}
+{"o":15784.5462923015,"h":15956.5683084887,"l":15551.8740939025,"c":15782.3062197455,"v":477545.2479914916,"t":1709208000}
+{"o":15782.3062197455,"h":16375.5464173319,"l":15774.348011005,"c":16226.6536949711,"v":566619.9452585317,"t":1709211600}
+{"o":16226.6536949711,"h":16454.6283052761,"l":16002.6244735085,"c":16084.4362360138,"v":726619.0250548775,"t":1709215200}
+{"o":16084.4362360138,"h":16213.7750336236,"l":15956.2079385821,"c":16171.933798237,"v":499560.6842844874,"t":1709218800}
+{"o":16171.933798237,"h":16257.8453373948,"l":15564.9415361574,"c":15953.6347469998,"v":674495.5063000483,"t":1709222400}
+{"o":15953.6347469998,"h":16123.2891369759,"l":15450.5450023627,"c":15693.6288682339,"v":730818.7440273195,"t":1709226000}
+{"o":15693.6288682339,"h":15851.6173769506,"l":15442.743933606,"c":15593.7909143442,"v":559428.6222759432,"t":1709229600}
+{"o":15593.7909143442,"h":15935.1376891162,"l":15520.9545113473,"c":15911.9703468036,"v":336399.5853232911,"t":1709233200}
+{"o":15911.9703468036,"h":16136.3562034685,"l":15891.7277552939,"c":15965.9683182994,"v":349239.3110493774,"t":1709236800}
+{"o":15965.9683182994,"h":15965.9683182994,"l":15256.0043993192,"c":15621.1891586126,"v":682608.2496109799,"t":1709240400}
+{"o":15621.1891586126,"h":15663.3241690291,"l":15001.8808826008,"c":15116.537895412,"v":617358.7599791924,"t":1709244000}
+{"o":15116.537895412,"h":15450.2304824217,"l":15110.7231214442,"c":15357.1594456502,"v":483356.3180485984,"t":1709247600}
+{"o":15357.1594456502,"h":16233.7502143688,"l":15357.1218086847,"c":16221.1516892484,"v":676940.3982774842,"t":1709251200}
+{"o":16221.1516892484,"h":16748.433750423,"l":16066.4356676115,"c":16579.6463290222,"v":810946.3006317079,"t":1709254800}
+{"o":16579.6463290222,"h":16687.4543727952,"l":16166.470981373,"c":16365.711914664,"v":698516.8088882675,"t":1709258400}
+{"o":16365.711914664,"h":16657.8381670855,"l":16322.176730305,"c":16371.4884071737,"v":638207.251237153,"t":1709262000}
+{"o":16371.4884071737,"h":16805.8173953096,"l":16351.3232327114,"c":16794.5103380305,"v":577893.9614853954,"t":1709265600}
+{"o":16794.5103380305,"h":16854.7685600526,"l":16320.959038121,"c":16381.5678168047,"v":442781.2958888909,"t":1709269200}
+{"o":16381.5678168047,"h":16522.1477435007,"l":16218.7877744713,"c":16307.4035730283,"v":345572.4669971509,"t":1709272800}
+{"o":16307.4035730283,"h":16405.7150579909,"l":16088.0280429575,"c":16119.8024856041,"v":394792.1637760567,"t":1709276400}
+{"o":16119.8024856041,"h":16283.3087310397,"l":16004.9388356008,"c":16173.1140917966,"v":426994.6252903646,"t":1709280000}
+{"o":16173.1140917966,"h":16413.5773046737,"l":16156.0602411989,"c":16377.5483516603,"v":345820.0107788043,"t":1709283600}
+{"o":16377.5483516603,"h":16495.5915450934,"l":16291.9985149957,"c":16397.5504671052,"v":383486.4374437816,"t":1709287200}
+{"o":16397.5504671052,"h":16553.2093523537,"l":16311.9916260895,"c":16548.9215422821,"v":439808.5068495686,"t":1709290800}
+{"o":16548.9215422821,"h":16548.9215422821,"l":16343.7837038394,"c":16411.7756080491,"v":423968.5454576127,"t":1709294400}
+{"o":16411.7756080491,"h":16497.2496251667,"l":16307.4768186377,"c":16485.6954666338,"v":455891.3057134902,"t":1709298000}
+{"o":16485.6954666338,"h":16494.5492247717,"l":16062.7415576402,"c":16240.3310148539,"v":580821.6656949663,"t":1709301600}
+{"o":16240.3310148539,"h":16315.5147403326,"l":15913.8531081876,"c":16030.6016204524,"v":707750.9544026138,"t":1709305200}
+{"o":16030.6016204524,"h":16074.1832998531,"l":15827.3146754932,"c":15832.1018756768,"v":546655.7366630282,"t":1709308800}
+{"o":15832.1018756768,"h":16237.7184056834,"l":15819.6200360736,"c":16126.9450156509,"v":602207.5160765181,"t":1709312400}
+{"o":16126.9450156509,"h":16299.1886980671,"l":15973.7462321395,"c":16236.4959007519,"v":528415.5049136622,"t":1709316000}
+{"o":16236.4959007519,"h":16288.8620256532,"l":15898.219571903,"c":16010.4135449198,"v":462485.5814230241,"t":1709319600}
+{"o":16010.4135449198,"h":16120.5876617528,"l":15878.9963739113,"c":16112.0379726632,"v":557263.8348401265,"t":1709323200}
+{"o":16112.0379726632,"h":16112.0379726632,"l":15878.8542808603,"c":15998.5116541337,"v":492524.7880089484,"t":1709326800}
+{"o":15998.5116541337,"h":16100.0867260952,"l":15888.3475136279,"c":15976.1468959315,"v":499409.077382443,"t":1709330400}
+{"o":15976.1468959315,"h":16091.5640102819,"l":15822.4026964219,"c":15835.6862267106,"v":446520.8385261065,"t":1709334000}
+{"o":15835.6862267106,"h":16087.3566339447,"l":15811.3699800833,"c":15943.7655282762,"v":678307.9071687927,"t":1709337600}
+{"o":15943.7655282762,"h":15943.7655282762,"l":15557.072299795,"c":15781.7749523944,"v":753186.6283908159,"t":1709341200}
+{"o":15781.7749523944,"h":15902.674209178,"l":15720.0912286851,"c":15871.0789030599,"v":389070.6614507145,"t":1709344800}
+{"o":15871.0789030599,"h":15925.3936176143,"l":15792.999774958,"c":15908.5583184021,"v":429475.8098412455,"t":1709348400}
+{"o":15908.5583184021,"h":15984.3465267255,"l":15802.6692644916,"c":15815.6849192541,"v":290509.0801550053,"t":1709352000}
+{"o":15815.6849192541,"h":15839.7574236473,"l":15641.9508858809,"c":15697.440179753,"v":353434.0096727748,"t":1709355600}
+{"o":15697.440179753,"h":15840.2021505057,"l":15648.3342248785,"c":15795.3541199589,"v":291744.6125337008,"t":1709359200}
+{"o":15795.3541199589,"h":15806.2338436292,"l":15657.1249258461,"c":15795.1039806652,"v":335334.6467246246,"t":1709362800}
+{"o":15795.1039806652,"h":15959.0525640407,"l":15635.372887159,"c":15875.4695892494,"v":483776.814093018,"t":1709366400}
+{"o":15875.4695892494,"h":15953.3570122848,"l":15576.1815335712,"c":15720.848510981,"v":535042.2321704545,"t":1709370000}
+{"o":15720.848510981,"h":15894.5577900286,"l":15655.9932506968,"c":15690.3893724929,"v":326938.8691551251,"t":1709373600}
+{"o":15690.3893724929,"h":15812.7393936348,"l":15685.6891329839,"c":15750.3822864776,"v":283957.9604990737,"t":1709377200}
+{"o":15750.3822864776,"h":15922.4934533206,"l":15721.4467315791,"c":15862.6149267187,"v":317664.4783225508,"t":1709380800}
+{"o":15862.6149267187,"h":15951.4421865572,"l":15753.4491577298,"c":15817.1277673368,"v":378456.3058962739,"t":1709384400}
+{"o":15817.1277673368,"h":15822.3770715045,"l":15580.0656648675,"c":15709.269341126,"v":553787.2324477123,"t":1709388000}
+{"o":15709.269341126,"h":15760.1934657489,"l":15595.9473898834,"c":15646.4582513752,"v":436759.5715865457,"t":1709391600}
+{"o":15646.4582513752,"h":15738.5396722887,"l":15585.040894644,"c":15690.3153978378,"v":447867.8362530912,"t":1709395200}
+{"o":15690.3153978378,"h":15743.9273233507,"l":15626.0648520646,"c":15650.5678610419,"v":336138.8552327302,"t":1709398800}
+{"o":15650.5678610419,"h":15862.7146345895,"l":15638.9156321277,"c":15851.8617623975,"v":368734.6147150073,"t":1709402400}
+{"o":15851.8617623975,"h":15992.3341219959,"l":15837.1512951904,"c":15975.1902593945,"v":390617.5073380782,"t":1709406000}
+{"o":15975.1902593945,"h":16063.7741460088,"l":15709.4247851212,"c":15796.3438614467,"v":484640.7489346198,"t":1709409600}
+{"o":15796.3438614467,"h":15863.5872569724,"l":15712.1764234057,"c":15751.9968744659,"v":386255.7495975189,"t":1709413200}
+{"o":15751.9968744659,"h":15813.4171791835,"l":15678.1037746785,"c":15688.0823685255,"v":444835.9478018488,"t":1709416800}
+{"o":15688.0823685255,"h":15910.2235038648,"l":15685.5104363508,"c":15906.4292574436,"v":495385.5524394881,"t":1709420400}
+{"o":15906.4292574436,"h":15932.5470980514,"l":15744.9436801777,"c":15756.7254930716,"v":741097.2213705446,"t":1709424000}
+{"o":15756.7254930716,"h":15979.6537556074,"l":15702.4014863224,"c":15904.5373367886,"v":625318.6134305835,"t":1709427600}
+{"o":15904.5373367886,"h":15934.5201678124,"l":15688.0471503457,"c":15793.0527708658,"v":475794.6118146378,"t":1709431200}
+{"o":15793.0527708658,"h":15937.6644158384,"l":15771.4572890401,"c":15913.1849016142,"v":404709.2340125948,"t":1709434800}
+{"o":15913.1849016142,"h":15963.8174544892,"l":15852.2136561861,"c":15923.6518089028,"v":512921.572394304,"t":1709438400}
+{"o":15923.6518089028,"h":15936.5272831974,"l":15812.3606612908,"c":15843.6336446647,"v":496476.6004515099,"t":1709442000}
+{"o":15843.6336446647,"h":15925.7014568889,"l":15704.9881493642,"c":15795.3535386056,"v":459778.4906337422,"t":1709445600}
+{"o":15795.3535386056,"h":15833.5015080812,"l":15253.8058723333,"c":15503.300722654,"v":883063.3040086249,"t":1709449200}
+{"o":15503.300722654,"h":15585.245697328,"l":15316.0932708048,"c":15503.3969406482,"v":681524.3386151796,"t":1709452800}
+{"o":15503.3969406482,"h":16043.2335696892,"l":15471.0860275956,"c":15875.1728701548,"v":531593.2963031344,"t":1709456400}
+{"o":15875.1728701548,"h":15946.2429235681,"l":15759.0065099949,"c":15781.1250904389,"v":443265.3795558406,"t":1709460000}
+{"o":15781.1250904389,"h":15854.0286225921,"l":15735.4548549109,"c":15739.9625128832,"v":433394.6509838646,"t":1709463600}
+{"o":15739.9625128832,"h":15781.0433338568,"l":15591.0801063787,"c":15674.6398978667,"v":688834.4671393782,"t":1709467200}
+{"o":15674.6398978667,"h":15765.9016239204,"l":15656.2824914191,"c":15730.1508354244,"v":480431.8232512995,"t":1709470800}
+{"o":15730.1508354244,"h":15852.5866319272,"l":15673.9203493062,"c":15736.4101260244,"v":663812.8240886778,"t":1709474400}
+{"o":15736.4101260244,"h":15840.8086102009,"l":15728.6876545221,"c":15813.7164756958,"v":577778.7277621824,"t":1709478000}
+{"o":15813.7164756958,"h":15933.2173631642,"l":15746.7712831166,"c":15928.0387238743,"v":572877.9820911965,"t":1709481600}
+{"o":15928.0387238743,"h":16015.0098607135,"l":15862.1445415186,"c":15939.2490486265,"v":620180.8108210635,"t":1709485200}
+{"o":15939.2490486265,"h":16032.8247196946,"l":15894.3370785517,"c":15958.0094152692,"v":631202.8165468944,"t":1709488800}
+{"o":15958.0094152692,"h":16007.5756127932,"l":15889.3618763037,"c":15912.0802729802,"v":597809.3855480028,"t":1709492400}
+{"o":15912.0802729802,"h":15955.7351760233,"l":15841.1999601383,"c":15858.9923219733,"v":576023.0876075038,"t":1709496000}
+{"o":15858.9923219733,"h":15930.3029540475,"l":15834.5234267701,"c":15913.200773783,"v":481571.7181490664,"t":1709499600}
+{"o":15913.200773783,"h":16139.3916261686,"l":15862.0129467724,"c":15999.078562394,"v":718147.4863590054,"t":1709503200}
+{"o":15999.078562394,"h":16042.8907148487,"l":15835.2888457773,"c":15908.0421589594,"v":702255.5175813818,"t":1709506800}
+{"o":15908.0421589594,"h":16252.7795760425,"l":15807.13665391,"c":15991.423558168,"v":975423.2212603351,"t":1709510400}
+{"o":15991.423558168,"h":16045.9951990171,"l":15838.041758061,"c":15913.2792500953,"v":843415.2493179198,"t":1709514000}
+{"o":15913.2792500953,"h":15953.3306138194,"l":15782.8489936201,"c":15902.3259842834,"v":655714.105352588,"t":1709517600}
+{"o":15902.3259842834,"h":15912.057886347,"l":15704.5376083026,"c":15769.0738394926,"v":517112.9931016169,"t":1709521200}
+{"o":15769.0738394926,"h":15884.296953062,"l":15709.2480390035,"c":15855.1838652122,"v":445974.5160897336,"t":1709524800}
+{"o":15855.1838652122,"h":15876.7807415914,"l":15740.5991101536,"c":15756.6815261029,"v":436219.2772871929,"t":1709528400}
+{"o":15756.6815261029,"h":15817.4723273928,"l":15722.7344627166,"c":15795.4546617956,"v":396891.2041701877,"t":1709532000}
+{"o":15795.4546617956,"h":15844.2539759533,"l":15735.52807169,"c":15839.3003189564,"v":434673.2262918256,"t":1709535600}
+{"o":15839.3003189564,"h":16171.8669450612,"l":15821.4201730533,"c":16121.3345395609,"v":673845.6731729178,"t":1709539200}
+{"o":16121.3345395609,"h":16497.011670438,"l":15998.7580919697,"c":16423.1709350672,"v":658621.6150583803,"t":1709542800}
+{"o":16423.1709350672,"h":16436.8315799951,"l":15957.2560796286,"c":16086.8263774807,"v":803181.5159240805,"t":1709546400}
+{"o":16086.8263774807,"h":16245.3457478128,"l":15982.7264929615,"c":16201.649843748,"v":504451.6466560452,"t":1709550000}
+{"o":16201.649843748,"h":16343.3116384972,"l":16104.5813813358,"c":16223.5826687862,"v":556750.5626772571,"t":1709553600}
+{"o":16223.5826687862,"h":16297.7876954327,"l":15923.7115724161,"c":15989.9039622309,"v":624832.4543355814,"t":1709557200}
+{"o":15989.9039622309,"h":16175.5099107116,"l":15838.7996503823,"c":16131.3724849341,"v":851929.3296340761,"t":1709560800}
+{"o":16131.3724849341,"h":16266.0886459129,"l":16084.8898018741,"c":16118.5472242156,"v":806795.4263233579,"t":1709564400}
+{"o":16118.5472242156,"h":16144.7583919036,"l":15821.378571401,"c":15858.1585143893,"v":884772.0117096793,"t":1709568000}
+{"o":15858.1585143893,"h":15993.1584249808,"l":15590.5506327169,"c":15598.835582862,"v":1230572.7063576127,"t":1709571600}
+{"o":15598.835582862,"h":15909.8445018845,"l":15587.9763571055,"c":15909.8445018845,"v":1396733.1961008327,"t":1709575200}
+{"o":15909.8445018845,"h":15962.7339883235,"l":15746.6700226415,"c":15856.4297183543,"v":864509.657317534,"t":1709578800}
+{"o":15856.4297183543,"h":15879.9837001181,"l":15763.7473837137,"c":15849.4653853704,"v":763253.4295499149,"t":1709582400}
+{"o":15849.4653853704,"h":15956.3093532056,"l":15691.9497357985,"c":15955.6351000393,"v":667010.9081901534,"t":1709586000}
+{"o":15955.6351000393,"h":16032.4149929808,"l":15873.2948210461,"c":15999.3403228938,"v":531369.8786430523,"t":1709589600}
+{"o":15999.3403228938,"h":16312.9005118525,"l":15976.8815434396,"c":16299.482880172,"v":829259.6600781638,"t":1709593200}
+{"o":16299.482880172,"h":16314.6964240281,"l":16101.6208040487,"c":16131.0477691354,"v":743015.8854626456,"t":1709596800}
+{"o":16131.0477691354,"h":16246.9837553095,"l":16045.0311868452,"c":16185.5400376061,"v":714102.5726997553,"t":1709600400}
+{"o":16185.5400376061,"h":16196.843300577,"l":15825.1837346804,"c":15901.9398562758,"v":649650.5888170846,"t":1709604000}
+{"o":15901.9398562758,"h":15950.4266551358,"l":15814.5427848943,"c":15920.1067834365,"v":473089.277621449,"t":1709607600}
+{"o":15920.1067834365,"h":16170.8029080184,"l":15800.9898852627,"c":15869.2816656471,"v":765304.0037245794,"t":1709611200}
+{"o":15869.2816656471,"h":16227.7049097375,"l":15611.9609816565,"c":16214.5880003189,"v":867812.2848084399,"t":1709614800}
+{"o":16214.5880003189,"h":16218.7015205982,"l":16013.5394823591,"c":16121.1534074819,"v":640419.7297604411,"t":1709618400}
+{"o":16121.1534074819,"h":16145.6247967672,"l":15830.3929686856,"c":15835.4162610846,"v":539125.3248157708,"t":1709622000}
+{"o":15835.4162610846,"h":15960.4259001595,"l":15769.732598573,"c":15906.5641877827,"v":693236.2030785565,"t":1709625600}
+{"o":15906.5641877827,"h":15977.8215292774,"l":15802.9390900992,"c":15903.5044428897,"v":477455.1311613783,"t":1709629200}
+{"o":15903.5044428897,"h":16150.9407273089,"l":15878.7594547785,"c":16073.199134569,"v":951023.5335323875,"t":1709632800}
+{"o":16073.199134569,"h":16149.4260798314,"l":15966.9479432779,"c":15975.8073824481,"v":606484.1349321303,"t":1709636400}
+{"o":15975.8073824481,"h":16205.292746725,"l":15975.8073824481,"c":16161.3719045204,"v":728946.5973085535,"t":1709640000}
+{"o":16161.3719045204,"h":16267.0729584408,"l":16077.6978825974,"c":16224.9943388698,"v":799465.7771557503,"t":1709643600}
+{"o":16224.9943388698,"h":16957.0104126377,"l":16104.7735924773,"c":16762.7512625447,"v":1262209.5791478597,"t":1709647200}
+{"o":16762.7512625447,"h":17467.4510435787,"l":16564.5489582794,"c":17019.7391704155,"v":1454685.5012375619,"t":1709650800}
+{"o":17019.7391704155,"h":17172.9445369339,"l":16103.0561235071,"c":16265.2558215319,"v":1318567.727546721,"t":1709654400}
+{"o":16265.2558215319,"h":16569.4153633265,"l":15729.6116810295,"c":16510.9983040939,"v":1064608.5905401891,"t":1709658000}
+{"o":16510.9983040939,"h":16510.9983040939,"l":15982.5973006936,"c":16032.2976351708,"v":806716.4770588292,"t":1709661600}
+{"o":16032.2976351708,"h":16224.1845655563,"l":14416.4701615252,"c":14597.4066259985,"v":1352980.7280502459,"t":1709665200}
+{"o":14597.4066259985,"h":15111.497745205,"l":14317.3355673869,"c":14498.1042890664,"v":1727493.6715647685,"t":1709668800}
+{"o":14498.1042890664,"h":15282.3058647406,"l":14473.123785049,"c":14836.0380124307,"v":1256870.0734343848,"t":1709672400}
+{"o":14836.0380124307,"h":14919.3804103506,"l":14474.0546102261,"c":14910.1150358988,"v":957681.8754324049,"t":1709676000}
+{"o":14910.1150358988,"h":15580.4766844407,"l":14850.7894990724,"c":15343.06767449,"v":824373.3554306435,"t":1709679600}
+{"o":15343.06767449,"h":15510.453487487,"l":15100.5307213366,"c":15114.330116503,"v":778898.2887693369,"t":1709683200}
+{"o":15114.330116503,"h":15264.5257012031,"l":14902.8406142963,"c":14937.6637743885,"v":600110.2820330068,"t":1709686800}
+{"o":14937.6637743885,"h":15020.5106092351,"l":14694.0096525852,"c":14697.5072064263,"v":583604.9246989263,"t":1709690400}
+{"o":14697.5072064263,"h":14999.2541824594,"l":14689.500497847,"c":14964.818655435,"v":502217.9025011546,"t":1709694000}
+{"o":14964.818655435,"h":15417.7586457845,"l":14961.1418123267,"c":15389.0482882561,"v":565106.7023485986,"t":1709697600}
+{"o":15389.0482882561,"h":15857.5592160946,"l":15285.3481305268,"c":15841.0320688281,"v":802531.5976222851,"t":1709701200}
+{"o":15841.0320688281,"h":16233.210794461,"l":15798.6695254363,"c":16141.8646618501,"v":849877.3540541069,"t":1709704800}
+{"o":16141.8646618501,"h":16298.5641396486,"l":16010.6066811007,"c":16278.6779166624,"v":716253.4754439509,"t":1709708400}
+{"o":16278.6779166624,"h":16486.4096415632,"l":16128.710642837,"c":16164.8708659587,"v":781749.2991707617,"t":1709712000}
+{"o":16164.8708659587,"h":16246.2443092552,"l":15794.5366491716,"c":15802.3818024683,"v":667710.4640049449,"t":1709715600}
+{"o":15802.3818024683,"h":16070.3930505083,"l":15802.3818024683,"c":15999.527735658,"v":824049.374223284,"t":1709719200}
+{"o":15999.527735658,"h":16250.0078467581,"l":15963.8065060787,"c":16122.4493117152,"v":894690.9078924017,"t":1709722800}
+{"o":16122.4493117152,"h":16160.9118427115,"l":15568.9017440182,"c":15674.8569398378,"v":833161.6003259103,"t":1709726400}
+{"o":15674.8569398378,"h":15754.1018877806,"l":15457.1766045935,"c":15639.2584083712,"v":842620.4077909589,"t":1709730000}
+{"o":15639.2584083712,"h":15829.4214610476,"l":15452.7928258487,"c":15562.6764623325,"v":915974.1515384922,"t":1709733600}
+{"o":15562.6764623325,"h":15745.1201672567,"l":15336.514731552,"c":15677.0831840301,"v":821203.7580343098,"t":1709737200}
+{"o":15677.0831840301,"h":15845.1539105963,"l":15653.389381215,"c":15813.7145206868,"v":895028.4934715364,"t":1709740800}
+{"o":15813.7145206868,"h":15945.3917431974,"l":15691.4838968433,"c":15893.3216607657,"v":817908.9547464428,"t":1709744400}
+{"o":15893.3216607657,"h":15942.6190886896,"l":15717.3118882113,"c":15922.8581864136,"v":802913.9375853839,"t":1709748000}
+{"o":15922.8581864136,"h":16156.9814245605,"l":15834.9139479917,"c":16009.6111513991,"v":867318.0383632568,"t":1709751600}
+{"o":16009.6111513991,"h":16103.6316353427,"l":15923.810288755,"c":16077.7948183852,"v":797523.0578912522,"t":1709755200}
+{"o":16077.7948183852,"h":16195.2083232493,"l":15963.6367733662,"c":16165.025417753,"v":747680.9476575669,"t":1709758800}
+{"o":16165.025417753,"h":16169.3683865483,"l":15925.2274900497,"c":15980.6537475721,"v":912724.3441962323,"t":1709762400}
+{"o":15980.6537475721,"h":16152.9830878094,"l":15927.5434375298,"c":15988.2129567618,"v":794196.4837215143,"t":1709766000}
+{"o":15988.2129567618,"h":16483.8743873989,"l":15966.8372838621,"c":16447.4110428866,"v":944568.452993558,"t":1709769600}
+{"o":16447.4110428866,"h":16783.1962399339,"l":16199.1544658883,"c":16768.4839179786,"v":1156879.0422570263,"t":1709773200}
+{"o":16768.4839179786,"h":17208.2346663021,"l":16650.3547356782,"c":17197.0672062567,"v":1199383.2055440994,"t":1709776800}
+{"o":17197.0672062567,"h":17298.6717481935,"l":16852.2067204068,"c":16888.6017356695,"v":1065192.6567157938,"t":1709780400}
+{"o":16888.6017356695,"h":17108.3634543444,"l":16812.0143236289,"c":16871.785277794,"v":884152.6624199213,"t":1709784000}
+{"o":16871.785277794,"h":17071.689251929,"l":16634.5278929941,"c":16783.0594025681,"v":846103.5185708968,"t":1709787600}
+{"o":16783.0594025681,"h":16984.2655135198,"l":16613.2469287975,"c":16982.8522749236,"v":603346.7882827665,"t":1709791200}
+{"o":16982.8522749236,"h":17075.911711131,"l":16787.7583722686,"c":16899.7282961873,"v":574109.328552279,"t":1709794800}
+{"o":16899.7282961873,"h":17256.2244428815,"l":16883.6246321737,"c":17215.4609497975,"v":696200.5270407905,"t":1709798400}
+{"o":17215.4609497975,"h":17325.1905236603,"l":17080.7226162499,"c":17099.0801293982,"v":567824.1083144011,"t":1709802000}
+{"o":17099.0801293982,"h":17212.5650511767,"l":16970.1371609347,"c":16980.1781512737,"v":525546.1978962197,"t":1709805600}
+{"o":16980.1781512737,"h":17627.5334961555,"l":16900.8484565148,"c":17149.9788095296,"v":924293.2199113165,"t":1709809200}
+{"o":17149.9788095296,"h":17541.3523932912,"l":17020.2023732717,"c":17451.2219441803,"v":699389.9742328619,"t":1709812800}
+{"o":17451.2219441803,"h":17733.6283877061,"l":17310.130933904,"c":17684.2053316992,"v":670763.5191144218,"t":1709816400}
+{"o":17684.2053316992,"h":18212.9159317688,"l":17584.5089762688,"c":18112.8817761336,"v":904375.0193507852,"t":1709820000}
+{"o":18112.8817761336,"h":18220.846356921,"l":17763.4098789779,"c":17858.437845412,"v":748313.3133319898,"t":1709823600}
+{"o":17858.437845412,"h":18055.9235581407,"l":17829.6799345993,"c":18005.0034366162,"v":742312.9794935799,"t":1709827200}
+{"o":18005.0034366162,"h":18034.6164409246,"l":17898.9753544206,"c":17935.9926033945,"v":828199.7234504821,"t":1709830800}
+{"o":17935.9926033945,"h":18154.166858034,"l":17682.7076371324,"c":18143.3521303522,"v":1057942.3172745844,"t":1709834400}
+{"o":18143.3521303522,"h":18247.972962155,"l":18013.4493418958,"c":18194.8844357121,"v":935596.3444941865,"t":1709838000}
+{"o":18194.8844357121,"h":18229.9758797347,"l":17928.8813345716,"c":17957.9755363018,"v":927447.736356186,"t":1709841600}
+{"o":17957.9755363018,"h":17982.1181504332,"l":17679.5006143035,"c":17782.2458391522,"v":900619.7294239156,"t":1709845200}
+{"o":17782.2458391522,"h":17873.7456141767,"l":17660.8682263861,"c":17715.8962382719,"v":786205.7158519145,"t":1709848800}
+{"o":17715.8962382719,"h":17806.9436576138,"l":17565.6352851844,"c":17594.33041756,"v":537179.9800438535,"t":1709852400}
+{"o":17594.33041756,"h":17873.17138414,"l":17583.1324172064,"c":17801.3672305418,"v":730232.0109580458,"t":1709856000}
+{"o":17801.3672305418,"h":17916.1027536122,"l":17522.1997550498,"c":17689.1877320568,"v":673613.689388116,"t":1709859600}
+{"o":17689.1877320568,"h":17848.1859156105,"l":17672.3031399835,"c":17738.8943165952,"v":681095.4839811381,"t":1709863200}
+{"o":17738.8943165952,"h":17756.0322184849,"l":17593.5776382873,"c":17654.6105566346,"v":649357.9953838759,"t":1709866800}
+{"o":17654.6105566346,"h":17715.2286147283,"l":17480.6478479031,"c":17640.8802254561,"v":592154.9151726292,"t":1709870400}
+{"o":17640.8802254561,"h":17672.980724103,"l":17384.6515614553,"c":17461.9483833265,"v":517333.9066034671,"t":1709874000}
+{"o":17461.9483833265,"h":17752.3865360572,"l":17394.8095278951,"c":17741.7155928965,"v":584145.2451047782,"t":1709877600}
+{"o":17741.7155928965,"h":17810.3554022337,"l":17669.0865782304,"c":17695.3047778118,"v":486652.4619473437,"t":1709881200}
+{"o":17695.3047778118,"h":17908.5547519128,"l":17674.9808068173,"c":17857.3951434533,"v":462137.6751551796,"t":1709884800}
+{"o":17857.3951434533,"h":17936.5515066671,"l":17741.815866866,"c":17780.5919062962,"v":479460.8696427183,"t":1709888400}
+{"o":17780.5919062962,"h":18006.4835487482,"l":17761.0489095267,"c":17891.7752769527,"v":427210.0731029132,"t":1709892000}
+{"o":17891.7752769527,"h":18237.3278299304,"l":17817.8873656531,"c":18219.1215873389,"v":500738.4301197195,"t":1709895600}
+{"o":18219.1215873389,"h":18341.2085745939,"l":18136.739381125,"c":18218.7017881328,"v":538528.6098380155,"t":1709899200}
+{"o":18218.7017881328,"h":18339.9112111342,"l":18080.0212464015,"c":18240.60116997,"v":611709.2620790763,"t":1709902800}
+{"o":18240.60116997,"h":18678.7493385133,"l":18137.1239583786,"c":18557.4047492246,"v":817093.3481292998,"t":1709906400}
+{"o":18557.4047492246,"h":18639.8904513951,"l":17655.2306907103,"c":17806.1735422044,"v":1400593.3354956449,"t":1709910000}
+{"o":17806.1735422044,"h":18175.5816408243,"l":17398.4777704445,"c":18144.8285434616,"v":1293643.4097946892,"t":1709913600}
+{"o":18144.8285434616,"h":18441.3749026826,"l":17956.9746076669,"c":18315.378756439,"v":1040682.8460668852,"t":1709917200}
+{"o":18315.378756439,"h":18337.3964608126,"l":18037.8995801466,"c":18105.6509380975,"v":984544.2681643873,"t":1709920800}
+{"o":18105.6509380975,"h":18144.251832461,"l":17894.5672045696,"c":18090.432887295,"v":1081147.3058856132,"t":1709924400}
+{"o":18090.432887295,"h":18246.7709008195,"l":17895.9046038169,"c":17942.0764767489,"v":1012604.7675603748,"t":1709928000}
+{"o":17942.0764767489,"h":18006.3719103508,"l":17581.1179943994,"c":17663.9847451263,"v":1089089.448765432,"t":1709931600}
+{"o":17663.9847451263,"h":17774.892713289,"l":17606.4559004228,"c":17648.1654492925,"v":894525.4631104952,"t":1709935200}
+{"o":17648.1654492925,"h":18158.9707723226,"l":17620.8974335466,"c":17721.2557574179,"v":601051.0806417515,"t":1709938800}
+{"o":17721.2557574179,"h":18008.0593373169,"l":17709.7068078336,"c":17892.5225249708,"v":439404.9606197951,"t":1709942400}
+{"o":17892.5225249708,"h":17914.3085565538,"l":17697.1574036224,"c":17779.191652603,"v":375831.3487165007,"t":1709946000}
+{"o":17779.191652603,"h":17971.2733792976,"l":17704.1425914796,"c":17918.8914350233,"v":371409.1200380201,"t":1709949600}
+{"o":17918.8914350233,"h":17939.2045221496,"l":17829.3343260059,"c":17871.4165088619,"v":308674.705708564,"t":1709953200}
+{"o":17871.4165088619,"h":18006.2523559471,"l":17803.4317450696,"c":18004.2467905782,"v":289844.7896848151,"t":1709956800}
+{"o":18004.2467905782,"h":18157.725423184,"l":17923.5009950151,"c":18133.9846395576,"v":300750.9367681909,"t":1709960400}
+{"o":18133.9846395576,"h":18254.8192645309,"l":18111.888473635,"c":18216.9009949844,"v":309978.4216276314,"t":1709964000}
+{"o":18216.9009949844,"h":18257.3148882117,"l":18131.4245606966,"c":18177.1779503027,"v":332343.8672787517,"t":1709967600}
+{"o":18177.1779503027,"h":18213.0588541843,"l":18009.2363991319,"c":18029.9282300577,"v":306633.9591876878,"t":1709971200}
+{"o":18029.9282300577,"h":18183.3948497956,"l":17959.936256582,"c":18005.5704385477,"v":334959.7039803275,"t":1709974800}
+{"o":18005.5704385477,"h":18041.3346763958,"l":17765.3058713743,"c":17975.1329059595,"v":328286.6987720261,"t":1709978400}
+{"o":17975.1329059595,"h":18018.1771418101,"l":17891.2244434036,"c":17967.2536195821,"v":251304.6190153011,"t":1709982000}
+{"o":17967.2536195821,"h":17984.6367595403,"l":17772.5253103025,"c":17867.7290392743,"v":321260.6993397683,"t":1709985600}
+{"o":17867.7290392743,"h":17942.9104436631,"l":17799.7373658144,"c":17890.3398176681,"v":316795.3912131586,"t":1709989200}
+{"o":17890.3398176681,"h":17974.9001820917,"l":17822.4515154735,"c":17914.7044213774,"v":364454.7764443475,"t":1709992800}
+{"o":17914.7044213774,"h":18029.4463354539,"l":17865.2876535342,"c":18009.8155305119,"v":429200.4713209721,"t":1709996400}
+{"o":18009.8155305119,"h":18030.2375458928,"l":17787.5939777656,"c":17803.4403520718,"v":447980.9654175161,"t":1710000000}
+{"o":17803.4403520718,"h":17838.3350695005,"l":17600.8044219358,"c":17750.0933624519,"v":513361.8577914903,"t":1710003600}
+{"o":17750.0933624519,"h":17853.2812239387,"l":17710.1726316762,"c":17740.1137257895,"v":402747.0688613183,"t":1710007200}
+{"o":17740.1137257895,"h":17851.2629208378,"l":17740.1137257895,"c":17796.4178275381,"v":442262.9060944141,"t":1710010800}
+{"o":17796.4178275381,"h":17906.3897355662,"l":17783.4802698108,"c":17872.8934421697,"v":441868.8835189839,"t":1710014400}
+{"o":17872.8934421697,"h":17891.1932966585,"l":17786.864655448,"c":17868.1177016689,"v":433254.3791105299,"t":1710018000}
+{"o":17868.1177016689,"h":17961.3493794009,"l":17734.7489792995,"c":17748.4435610878,"v":443213.4353306994,"t":1710021600}
+{"o":17748.4435610878,"h":17781.9858256891,"l":17586.8920894871,"c":17668.4938582824,"v":454351.8783658019,"t":1710025200}
+{"o":17668.4938582824,"h":17893.8003241475,"l":17614.3954400995,"c":17849.8059650889,"v":491009.6845429738,"t":1710028800}
+{"o":17849.8059650889,"h":18010.7500319298,"l":17805.7763656763,"c":17983.5238915286,"v":464933.8554489078,"t":1710032400}
+{"o":17983.5238915286,"h":18156.5039107354,"l":17952.1358932839,"c":18061.7525467786,"v":351087.7945044173,"t":1710036000}
+{"o":18061.7525467786,"h":18069.4437667978,"l":17893.4411579134,"c":17958.3914405234,"v":383368.3055257899,"t":1710039600}
+{"o":17958.3914405234,"h":18026.679950052,"l":17942.7475034424,"c":17974.5071986104,"v":363571.2520850937,"t":1710043200}
+{"o":17974.5071986104,"h":18136.7918341894,"l":17962.8322344816,"c":18040.9539098375,"v":365636.9153888521,"t":1710046800}
+{"o":18040.9539098375,"h":18097.9373901514,"l":17987.7429619042,"c":18027.2725913135,"v":372238.706684245,"t":1710050400}
+{"o":18027.2725913135,"h":18177.1620171888,"l":17980.2523014635,"c":18142.8503699006,"v":430671.949880507,"t":1710054000}
+{"o":18142.8503699006,"h":18183.1612734829,"l":18061.4429308207,"c":18093.9789941955,"v":362066.7061987121,"t":1710057600}
+{"o":18093.9789941955,"h":18113.8167125138,"l":17832.1124433439,"c":17906.6340278453,"v":442708.0042887193,"t":1710061200}
+{"o":17906.6340278453,"h":18074.8855496234,"l":17892.0424432205,"c":17965.081187182,"v":414171.8644460082,"t":1710064800}
+{"o":17965.081187182,"h":18001.596738243,"l":17658.7989505606,"c":17795.1703706344,"v":365190.926552769,"t":1710068400}
+{"o":17795.1703706344,"h":17851.5183698622,"l":17657.1005845855,"c":17801.7314728747,"v":378609.8222806017,"t":1710072000}
+{"o":17801.7314728747,"h":17813.6537838566,"l":17627.8435997962,"c":17694.2715630259,"v":453331.3601057527,"t":1710075600}
+{"o":17694.2715630259,"h":17724.3062267948,"l":17338.1307992197,"c":17624.5957406025,"v":579733.8445135291,"t":1710079200}
+{"o":17624.5957406025,"h":17629.2427318662,"l":17368.7426492837,"c":17500.8785275315,"v":491025.9642300278,"t":1710082800}
+{"o":17500.8785275315,"h":17755.5037070169,"l":17487.5092779696,"c":17639.4859034809,"v":469032.3576023417,"t":1710086400}
+{"o":17639.4859034809,"h":17783.1904710638,"l":17583.0842898451,"c":17670.1493366876,"v":404695.5954844464,"t":1710090000}
+{"o":17670.1493366876,"h":17759.4303384618,"l":17608.0670001988,"c":17706.9803381142,"v":395695.8322663409,"t":1710093600}
+{"o":17706.9803381142,"h":17790.4726282149,"l":17665.6223053135,"c":17762.6688412859,"v":402392.8712841176,"t":1710097200}
+{"o":17762.6688412859,"h":17783.3098998123,"l":17640.2919785251,"c":17737.2659407594,"v":416026.5924965566,"t":1710100800}
+{"o":17737.2659407594,"h":17794.1632716711,"l":17578.3700666081,"c":17597.2419223085,"v":438900.3226238298,"t":1710104400}
+{"o":17597.2419223085,"h":17602.5772302109,"l":17177.9481925411,"c":17350.1383297701,"v":610445.792033628,"t":1710108000}
+{"o":17350.1383297701,"h":17675.5602373036,"l":17335.6740268573,"c":17662.0728605357,"v":441363.7256764425,"t":1710111600}
+{"o":17662.0728605357,"h":17670.8443616362,"l":16824.243467703,"c":17159.5924194285,"v":637793.1584859816,"t":1710115200}
+{"o":17159.5924194285,"h":17229.8606412093,"l":16748.8803124489,"c":16949.0604212705,"v":730746.4600664283,"t":1710118800}
+{"o":16949.0604212705,"h":17047.3070888246,"l":16839.0329970347,"c":17009.6785299203,"v":410998.7512233416,"t":1710122400}
+{"o":17009.6785299203,"h":17296.1222878462,"l":16981.2269615829,"c":17245.3406582364,"v":427733.2216004655,"t":1710126000}
+{"o":17245.3406582364,"h":17346.3911703975,"l":17137.5843240946,"c":17158.0112188821,"v":348209.640514733,"t":1710129600}
+{"o":17158.0112188821,"h":17355.7506260084,"l":17153.6661995586,"c":17209.3597165397,"v":339742.857073043,"t":1710133200}
+{"o":17209.3597165397,"h":17496.6448626293,"l":17086.3777862715,"c":17496.6448626293,"v":334448.1046187637,"t":1710136800}
+{"o":17496.6448626293,"h":18114.7026376374,"l":17496.6448626293,"c":18063.0549486403,"v":788177.8724285587,"t":1710140400}
+{"o":18063.0549486403,"h":18344.3525994001,"l":18048.2627324595,"c":18216.8717814648,"v":463604.6696114035,"t":1710144000}
+{"o":18216.8717814648,"h":18283.4428525337,"l":18120.1344228424,"c":18198.0566628932,"v":394864.218251766,"t":1710147600}
+{"o":18198.0566628932,"h":18204.6173011784,"l":18083.2007027868,"c":18140.2285170485,"v":308968.548180211,"t":1710151200}
+{"o":18140.2285170485,"h":18315.6689586707,"l":18049.1253264988,"c":18124.9820422195,"v":423040.3478137149,"t":1710154800}
+{"o":18124.9820422195,"h":18359.6356227525,"l":18084.5265222798,"c":18211.1155263215,"v":427704.7658059735,"t":1710158400}
+{"o":18211.1155263215,"h":18243.1389577621,"l":17885.2713358005,"c":17934.8915268948,"v":531248.242618739,"t":1710162000}
+{"o":17934.8915268948,"h":18332.2745173289,"l":17934.6395499988,"c":18000.3191686599,"v":506508.5489224851,"t":1710165600}
+{"o":18000.3191686599,"h":18169.9702046114,"l":17827.4122833383,"c":17973.350468258,"v":536313.8969361749,"t":1710169200}
+{"o":17973.350468258,"h":18075.5714772291,"l":17830.4374181277,"c":17967.1305456936,"v":638798.0741338197,"t":1710172800}
+{"o":17967.1305456936,"h":18023.8508785291,"l":17855.3077961488,"c":18004.1980082978,"v":484021.2962500994,"t":1710176400}
+{"o":18004.1980082978,"h":18192.3898377572,"l":17952.2995576924,"c":18008.2697550072,"v":414606.7994763755,"t":1710180000}
+{"o":18008.2697550072,"h":18124.2978969121,"l":17875.7203885137,"c":17969.9853589068,"v":449257.884166321,"t":1710183600}
+{"o":17969.9853589068,"h":18081.2861433614,"l":17790.1917699537,"c":18009.7277575484,"v":395702.3754473209,"t":1710187200}
+{"o":18009.7277575484,"h":18278.5555454035,"l":17957.8097293292,"c":18141.4733974789,"v":393824.5779237444,"t":1710190800}
+{"o":18141.4733974789,"h":18273.0679340022,"l":18027.0761766601,"c":18066.9480282407,"v":372770.2968019019,"t":1710194400}
+{"o":18066.9480282407,"h":18246.2453873189,"l":18039.8077303864,"c":18187.9359555978,"v":376795.1118346392,"t":1710198000}
+{"o":18187.9359555978,"h":18448.1823749067,"l":18005.4267957959,"c":18015.255749058,"v":433635.404430537,"t":1710201600}
+{"o":18015.255749058,"h":18196.9588311601,"l":17994.6702792078,"c":18183.3000027758,"v":359494.5011924729,"t":1710205200}
+{"o":18183.3000027758,"h":18719.3509334031,"l":18150.666975076,"c":18484.5005031409,"v":536804.5340206655,"t":1710208800}
+{"o":18484.5005031409,"h":18970.5141248065,"l":18398.5875745703,"c":18429.9245730592,"v":687154.851150036,"t":1710212400}
+{"o":18429.9245730592,"h":18869.3312512029,"l":17468.5651261401,"c":18782.4479112354,"v":574856.7786856614,"t":1710216000}
+{"o":18782.4479112354,"h":18850.4246183425,"l":18625.8126283467,"c":18840.8844324446,"v":362736.4661258275,"t":1710219600}
+{"o":18840.8844324446,"h":18855.35548243,"l":18337.5539657312,"c":18758.2248280417,"v":515931.2296131487,"t":1710223200}
+{"o":18758.2248280417,"h":18787.8459171347,"l":18512.8297584661,"c":18564.8370113708,"v":432822.8708030868,"t":1710226800}
+{"o":18564.8370113708,"h":18640.5816778017,"l":18121.6463419799,"c":18325.8429761272,"v":653607.5028060559,"t":1710230400}
+{"o":18325.8429761272,"h":18826.1579170519,"l":18325.832690136,"c":18544.1880026004,"v":384862.5754699913,"t":1710234000}
+{"o":18544.1880026004,"h":18600.5568905855,"l":18357.7572474475,"c":18407.4926783869,"v":423868.2358010546,"t":1710237600}
+{"o":18407.4926783869,"h":18605.4882603735,"l":18345.1409954212,"c":18383.9088118656,"v":401436.32249708,"t":1710241200}
+{"o":9166.3113443517,"h":9216.732490667,"l":9120.5950808414,"c":9166.3113443517,"v":381218.3347504988,"t":1703044800}
+{"o":9166.3113443517,"h":9177.9340525921,"l":9086.3875437098,"c":9160.3249989848,"v":316122.6063756155,"t":1703048400}
+{"o":9160.3249989848,"h":9280.446237635,"l":9121.3134822157,"c":9247.4911043074,"v":374443.1210578867,"t":1703052000}
+{"o":9247.4911043074,"h":9310.0010966526,"l":9150.3137074286,"c":9294.7257458331,"v":288355.7555586948,"t":1703055600}
+{"o":9294.7257458331,"h":9395.8342359001,"l":9233.1245527367,"c":9354.9134336228,"v":323566.3302332215,"t":1703059200}
+{"o":9354.9134336228,"h":9537.1951817154,"l":9349.7664584977,"c":9524.6207943522,"v":347280.2055495975,"t":1703062800}
+{"o":9524.6207943522,"h":9597.9597980251,"l":9415.7038997201,"c":9521.4771129959,"v":475340.6082493742,"t":1703066400}
+{"o":9521.4771129959,"h":9526.9861303502,"l":9359.209932494,"c":9419.6102784498,"v":308078.2590268534,"t":1703070000}
+{"o":9419.6102784498,"h":9444.5759695205,"l":9341.5046649463,"c":9413.6965231894,"v":313347.3476738935,"t":1703073600}
+{"o":9413.6965231894,"h":9701.3917011814,"l":9411.34329273,"c":9689.0517174195,"v":464427.4769048798,"t":1703077200}
+{"o":9689.0517174195,"h":9811.8409300116,"l":9601.9663275033,"c":9652.8703664248,"v":582532.939374749,"t":1703080800}
+{"o":9652.8703664248,"h":10109.4790573562,"l":9631.9456256614,"c":9849.0522269966,"v":834494.3002859034,"t":1703084400}
+{"o":9849.0522269966,"h":9907.0598309281,"l":9663.1402378079,"c":9816.6702016732,"v":613050.9096415603,"t":1703088000}
+{"o":9816.6702016732,"h":10220.7071001745,"l":9775.6386034395,"c":10142.9758996619,"v":804690.502453931,"t":1703091600}
+{"o":10142.9758996619,"h":10337.432653969,"l":9973.9272405569,"c":10109.6282284637,"v":661039.2396866941,"t":1703095200}
+{"o":10109.6282284637,"h":10144.071641443,"l":9899.5511060714,"c":9904.3350021756,"v":548452.5240029303,"t":1703098800}
+{"o":9904.3350021756,"h":9929.1997181569,"l":9683.06552876,"c":9748.2133706973,"v":638870.2798293075,"t":1703102400}
+{"o":9748.2133706973,"h":9942.7369048533,"l":9701.3830211923,"c":9759.8708773642,"v":478405.8877034092,"t":1703106000}
+{"o":9759.8708773642,"h":10020.709356607,"l":9728.093435273,"c":9961.4780057109,"v":448837.6286174728,"t":1703109600}
+{"o":9961.4780057109,"h":10082.8332438844,"l":9916.5060076595,"c":10039.264533508,"v":340532.3964871695,"t":1703113200}
+{"o":10039.264533508,"h":10179.453407914,"l":9946.176816479,"c":10124.8117155085,"v":484575.3467386555,"t":1703116800}
+{"o":10124.8117155085,"h":10138.2930042429,"l":9919.9525930302,"c":10107.826286056,"v":530388.9438861,"t":1703120400}
+{"o":10107.826286056,"h":10309.1238257053,"l":10002.8112689777,"c":10159.1026981675,"v":679177.2691083921,"t":1703124000}
+{"o":10159.1026981675,"h":10239.9509935606,"l":10096.5312762922,"c":10196.8042867861,"v":523777.5890849531,"t":1703127600}
+{"o":10196.8042867861,"h":10367.2656470928,"l":10147.1914464628,"c":10360.3380812242,"v":434543.2023986446,"t":1703131200}
+{"o":10360.3380812242,"h":10385.7436881463,"l":10117.6824533231,"c":10259.3545016649,"v":489352.3483748609,"t":1703134800}
+{"o":10259.3545016649,"h":10584.0999108141,"l":10234.0358885276,"c":10569.0739539248,"v":406387.8325640412,"t":1703138400}
+{"o":10569.0739539248,"h":10637.6375204551,"l":10479.9712091039,"c":10598.3415959911,"v":377005.6298183121,"t":1703142000}
+{"o":10598.3415959911,"h":10666.5752857553,"l":10495.3050840065,"c":10512.2622237121,"v":355116.9579010363,"t":1703145600}
+{"o":10512.2622237121,"h":10565.2163088456,"l":10359.044102484,"c":10523.1473017008,"v":401057.1983161178,"t":1703149200}
+{"o":10523.1473017008,"h":10772.7221293085,"l":10502.3933084184,"c":10689.3025429917,"v":430990.145822623,"t":1703152800}
+{"o":10689.3025429917,"h":10718.2823141377,"l":10608.3159339931,"c":10635.932882565,"v":503223.9360979616,"t":1703156400}
+{"o":10635.932882565,"h":10771.371693634,"l":10434.237754311,"c":10592.0837699394,"v":637438.0261773258,"t":1703160000}
+{"o":10592.0837699394,"h":10742.4291616501,"l":10550.7561405836,"c":10731.1801026359,"v":461270.3100395871,"t":1703163600}
+{"o":10731.1801026359,"h":10818.4430526558,"l":10479.0420616603,"c":10537.043346851,"v":688988.0296639358,"t":1703167200}
+{"o":10537.043346851,"h":10705.2730131108,"l":10476.0829699844,"c":10685.8869735036,"v":551693.7641611909,"t":1703170800}
+{"o":10685.8869735036,"h":10950.1154630788,"l":10681.9357330924,"c":10911.8905378638,"v":528183.2351339473,"t":1703174400}
+{"o":10911.8905378638,"h":11448.0596448837,"l":10808.4878503502,"c":11277.5005258179,"v":898853.6894307892,"t":1703178000}
+{"o":11277.5005258179,"h":11533.0571641085,"l":10897.8374052266,"c":11092.5287146241,"v":833949.0228805746,"t":1703181600}
+{"o":11092.5287146241,"h":11305.8102172916,"l":10905.5550639283,"c":11298.0199173406,"v":641717.2296690573,"t":1703185200}
+{"o":11298.0199173406,"h":11411.7132788029,"l":11254.0149249844,"c":11349.079368537,"v":481522.341092459,"t":1703188800}
+{"o":11349.079368537,"h":11349.1780631165,"l":11130.4841925136,"c":11205.9219852758,"v":591985.5120610904,"t":1703192400}
+{"o":11205.9219852758,"h":11594.0332819958,"l":11177.9558096548,"c":11563.8474951107,"v":518474.7896443326,"t":1703196000}
+{"o":11563.8474951107,"h":11657.8048295244,"l":11436.8066075061,"c":11464.0731499744,"v":521960.4226661787,"t":1703199600}
+{"o":11464.0731499744,"h":11651.1448850464,"l":11377.4102760195,"c":11476.9246270604,"v":499740.1046764763,"t":1703203200}
+{"o":11476.9246270604,"h":12043.9311207446,"l":11476.9063629424,"c":11924.4824684087,"v":616134.5508224021,"t":1703206800}
+{"o":11924.4824684087,"h":12115.0651675915,"l":11852.0164982917,"c":12031.9115293549,"v":661271.9757855127,"t":1703210400}
+{"o":12031.9115293549,"h":12060.8276894652,"l":11756.8982251752,"c":11890.615264965,"v":582612.8489940404,"t":1703214000}
+{"o":11890.615264965,"h":12063.8501898546,"l":11852.8319230366,"c":12056.8316780258,"v":477812.8200135278,"t":1703217600}
+{"o":12056.8316780258,"h":12117.2505388579,"l":11924.7932765432,"c":12060.8808036888,"v":549688.9109655838,"t":1703221200}
+{"o":12060.8808036888,"h":12079.7766788658,"l":11309.9223415389,"c":11460.4103090264,"v":869903.7446353586,"t":1703224800}
+{"o":11460.4103090264,"h":11516.8375057515,"l":11212.3965106747,"c":11361.9631684492,"v":796967.9142272114,"t":1703228400}
+{"o":11361.9631684492,"h":11614.397651928,"l":11273.615345109,"c":11307.9513181291,"v":638399.3150168639,"t":1703232000}
+{"o":11307.9513181291,"h":11349.9516952984,"l":11040.3583209905,"c":11234.0724240864,"v":644635.8961230193,"t":1703235600}
+{"o":11234.0724240864,"h":11409.5289658979,"l":10968.8551113157,"c":11287.6824868048,"v":413814.5566419333,"t":1703239200}
+{"o":11287.6824868048,"h":11466.5185804999,"l":11257.3134529595,"c":11454.9720159981,"v":363072.663815677,"t":1703242800}
+{"o":11454.9720159981,"h":11561.4519044334,"l":11285.3340892479,"c":11509.5640264226,"v":450116.4204418974,"t":1703246400}
+{"o":11509.5640264226,"h":11563.7570051895,"l":11368.9021828708,"c":11508.1687823123,"v":380433.3594419739,"t":1703250000}
+{"o":11508.1687823123,"h":11548.2924228439,"l":11251.835526003,"c":11486.4353340643,"v":434437.6445753021,"t":1703253600}
+{"o":11486.4353340643,"h":11796.9509351301,"l":11451.9613192386,"c":11759.5351688475,"v":483719.0816596469,"t":1703257200}
+{"o":11759.5351688475,"h":11807.9993061086,"l":11361.4965821243,"c":11453.7853158927,"v":552237.6708420319,"t":1703260800}
+{"o":11453.7853158927,"h":11653.4693773606,"l":11335.2654544694,"c":11621.5769620324,"v":524059.8258971589,"t":1703264400}
+{"o":11621.5769620324,"h":11887.207841592,"l":11595.8765076754,"c":11867.0880811289,"v":408185.0351852162,"t":1703268000}
+{"o":11867.0880811289,"h":11922.0325604793,"l":11702.2003188404,"c":11836.5536606943,"v":477189.2519525579,"t":1703271600}
+{"o":11836.5536606943,"h":11908.3699813586,"l":11726.5428854699,"c":11791.3648060118,"v":381558.3615790418,"t":1703275200}
+{"o":11791.3648060118,"h":11946.8614731354,"l":11770.3437710442,"c":11804.3041546722,"v":394224.7491104717,"t":1703278800}
+{"o":11804.3041546722,"h":11887.7038259135,"l":11769.8348129708,"c":11874.1499651744,"v":387409.7253855517,"t":1703282400}
+{"o":11874.1499651744,"h":12044.6860075851,"l":11782.145017745,"c":11963.8555479662,"v":427167.4851735265,"t":1703286000}
+{"o":11963.8555479662,"h":12004.2613650404,"l":11669.8780799122,"c":11683.8113573874,"v":511571.4503514492,"t":1703289600}
+{"o":11683.8113573874,"h":11731.1094154274,"l":11381.2769328934,"c":11485.0708275119,"v":599502.5792308761,"t":1703293200}
+{"o":11485.0708275119,"h":11610.7095680234,"l":11451.4260917758,"c":11509.4719367911,"v":622332.4672100712,"t":1703296800}
+{"o":11509.4719367911,"h":11623.44387845,"l":11415.1697881568,"c":11462.725485393,"v":806584.1459132106,"t":1703300400}
+{"o":11462.725485393,"h":11567.132010176,"l":11321.6627463854,"c":11547.1534310172,"v":635733.0654904274,"t":1703304000}
+{"o":11547.1534310172,"h":11653.4005268802,"l":11519.248234756,"c":11640.760831177,"v":421930.7124245777,"t":1703307600}
+{"o":11640.760831177,"h":11764.0315831246,"l":11595.3854113561,"c":11754.4917716849,"v":304640.7600453392,"t":1703311200}
+{"o":11754.4917716849,"h":11793.8728209872,"l":11637.8177988306,"c":11659.3555373145,"v":281322.6119302125,"t":1703314800}
+{"o":11659.3555373145,"h":11769.8874769608,"l":11652.4335686579,"c":11765.4750323073,"v":265040.2681529452,"t":1703318400}
+{"o":11765.4750323073,"h":11772.2890964505,"l":11670.8105267309,"c":11713.4642707031,"v":243922.6941122805,"t":1703322000}
+{"o":11713.4642707031,"h":11745.5115128067,"l":11636.5809270534,"c":11664.7555607352,"v":201814.3095112954,"t":1703325600}
+{"o":11664.7555607352,"h":11715.0602219408,"l":11572.2386222918,"c":11701.2652780613,"v":237240.0004025762,"t":1703329200}
+{"o":11701.2652780613,"h":11874.446842271,"l":11689.577441142,"c":11849.7589269955,"v":301855.9122224388,"t":1703332800}
+{"o":11849.7589269955,"h":11865.3500331127,"l":11698.7427044289,"c":11748.8198277301,"v":288191.6268977247,"t":1703336400}
+{"o":11748.8198277301,"h":11786.1518280337,"l":11648.354422113,"c":11745.095958479,"v":483363.067451229,"t":1703340000}
+{"o":11745.095958479,"h":11847.0226903837,"l":11686.2156961636,"c":11813.9285615494,"v":504029.1004481341,"t":1703343600}
+{"o":11813.9285615494,"h":11954.2229079472,"l":11748.3866947257,"c":11927.0991449394,"v":373894.3889137696,"t":1703347200}
+{"o":11927.0991449394,"h":12026.04388937,"l":11881.5883838377,"c":12005.7673742365,"v":449412.4779218972,"t":1703350800}
+{"o":12005.7673742365,"h":12534.4333161994,"l":11972.5762507317,"c":12497.7458139713,"v":782329.8170044818,"t":1703354400}
+{"o":12497.7458139713,"h":12678.6933647562,"l":12325.704984219,"c":12557.6784083937,"v":522794.5805454594,"t":1703358000}
+{"o":12557.6784083937,"h":12670.6675730712,"l":12523.7132207445,"c":12564.1879279307,"v":366540.0672149118,"t":1703361600}
+{"o":12564.1879279307,"h":12591.9710692088,"l":12415.5588615464,"c":12544.1963055654,"v":415378.5291257228,"t":1703365200}
+{"o":12544.1963055654,"h":13368.7555360052,"l":12515.2805602311,"c":13253.0732462415,"v":519862.028181709,"t":1703368800}
+{"o":13253.0732462415,"h":13269.0078344737,"l":12997.3721815565,"c":13159.2407914253,"v":554947.8064249802,"t":1703372400}
+{"o":13159.2407914253,"h":13381.6944190515,"l":13109.0564451827,"c":13358.0208261093,"v":447669.4959225318,"t":1703376000}
+{"o":13358.0208261093,"h":13723.39381532,"l":13236.1060600516,"c":13675.5809567689,"v":432823.9752334108,"t":1703379600}
+{"o":13675.5809567689,"h":13921.8739123415,"l":13582.4483198624,"c":13707.783400991,"v":485393.0582379255,"t":1703383200}
+{"o":13707.783400991,"h":14244.0034541414,"l":13669.8582727356,"c":14163.6536133095,"v":476227.8960355039,"t":1703386800}
+{"o":14163.6536133095,"h":14316.7014977458,"l":13842.4500684286,"c":13985.2095115689,"v":561796.6708804754,"t":1703390400}
+{"o":13985.2095115689,"h":14070.5889658103,"l":13523.5972166685,"c":13800.4297105901,"v":454143.588290763,"t":1703394000}
+{"o":13800.4297105901,"h":13807.7802266119,"l":13470.1980023459,"c":13751.9280348473,"v":475955.8030304741,"t":1703397600}
+{"o":13751.9280348473,"h":13990.1634216588,"l":13705.5076842032,"c":13948.9352103937,"v":328920.3687118331,"t":1703401200}
+{"o":13948.9352103937,"h":13978.4822537083,"l":13805.8459884276,"c":13910.5621579206,"v":320007.2269377897,"t":1703404800}
+{"o":13910.5621579206,"h":13976.6566167555,"l":13747.9852595118,"c":13771.3937055113,"v":261530.8476176875,"t":1703408400}
+{"o":13771.3937055113,"h":13780.7010708543,"l":13195.2411923108,"c":13441.8710528826,"v":495070.8667204153,"t":1703412000}
+{"o":13441.8710528826,"h":13526.73082973,"l":13044.9495019382,"c":13453.8759811331,"v":364861.645290207,"t":1703415600}
+{"o":13453.8759811331,"h":13824.4518700433,"l":13330.8842246829,"c":13778.815276351,"v":328599.5320477195,"t":1703419200}
+{"o":13778.815276351,"h":13795.5381000727,"l":13624.8651824181,"c":13665.0297434685,"v":331413.7889091098,"t":1703422800}
+{"o":13665.0297434685,"h":13948.1202844341,"l":13660.2408492146,"c":13881.2375797496,"v":368538.8713808202,"t":1703426400}
+{"o":13881.2375797496,"h":13986.0482659409,"l":13776.0220385554,"c":13876.0211710742,"v":374628.7587251128,"t":1703430000}
+{"o":13876.0211710742,"h":14187.500670618,"l":13805.9042802171,"c":14106.4030136688,"v":470577.9994932147,"t":1703433600}
+{"o":14106.4030136688,"h":14138.958623091,"l":13750.5069397986,"c":13974.5059549852,"v":466345.8834741509,"t":1703437200}
+{"o":13974.5059549852,"h":14224.4045242301,"l":13944.459271861,"c":14210.3901805834,"v":352585.1981965564,"t":1703440800}
+{"o":14210.3901805834,"h":14219.713461645,"l":14004.4280905397,"c":14057.2304735462,"v":362237.8830295912,"t":1703444400}
+{"o":14057.2304735462,"h":14096.7283199938,"l":13560.47914553,"c":13703.0757129452,"v":483436.9078996103,"t":1703448000}
+{"o":13703.0757129452,"h":13885.2981658952,"l":13657.5164575381,"c":13856.4365192612,"v":363961.0767710716,"t":1703451600}
+{"o":13856.4365192612,"h":13911.6574015618,"l":13396.658212017,"c":13668.8098204712,"v":573019.6706178739,"t":1703455200}
+{"o":13668.8098204712,"h":13803.7558626418,"l":13591.0224966253,"c":13737.8472179124,"v":354100.0424709485,"t":1703458800}
+{"o":13737.8472179124,"h":13799.0048942577,"l":13203.6426006442,"c":13340.7432998694,"v":540445.3286211008,"t":1703462400}
+{"o":13340.7432998694,"h":13703.6078311949,"l":13337.0308948511,"c":13392.499223714,"v":402125.6624991502,"t":1703466000}
+{"o":13392.499223714,"h":13521.7697033304,"l":13308.3673082817,"c":13488.6099298733,"v":421859.8427512757,"t":1703469600}
+{"o":13488.6099298733,"h":13725.8156126548,"l":13440.0332661969,"c":13686.2773017149,"v":369677.7881975226,"t":1703473200}
+{"o":13686.2773017149,"h":13771.3896746178,"l":13557.071991785,"c":13653.952991308,"v":370951.1232123376,"t":1703476800}
+{"o":13653.952991308,"h":13866.1503422542,"l":13648.7696757179,"c":13828.0021771172,"v":409781.1556057176,"t":1703480400}
+{"o":13828.0021771172,"h":13966.9312980448,"l":13795.0229716991,"c":13857.9436004025,"v":320666.1617401726,"t":1703484000}
+{"o":13857.9436004025,"h":13872.5840990927,"l":13681.8763296225,"c":13806.6713435254,"v":326296.8118456124,"t":1703487600}
+{"o":13806.6713435254,"h":13884.7021439165,"l":13549.2932452617,"c":13555.1409037446,"v":321144.7955017275,"t":1703491200}
+{"o":13555.1409037446,"h":13652.5100330744,"l":13444.1484093883,"c":13533.5360444188,"v":324541.5192124543,"t":1703494800}
+{"o":13533.5360444188,"h":13655.8686222868,"l":13518.8879206431,"c":13603.4037042584,"v":233675.3175232151,"t":1703498400}
+{"o":13603.4037042584,"h":13744.0234201106,"l":13479.7961636225,"c":13660.5177752059,"v":315137.50340534,"t":1703502000}
+{"o":13660.5177752059,"h":13948.6134721434,"l":13493.9552506208,"c":13919.9591862973,"v":358082.9743375338,"t":1703505600}
+{"o":13919.9591862973,"h":14113.2511348135,"l":13905.3773240719,"c":14018.7881943892,"v":451572.6381289898,"t":1703509200}
+{"o":14018.7881943892,"h":14518.6985072548,"l":13925.9025091025,"c":14518.6985072548,"v":458322.9686602968,"t":1703512800}
+{"o":14518.6985072548,"h":15119.5916464778,"l":14428.3376398271,"c":15062.3001927196,"v":655165.8796613386,"t":1703516400}
+{"o":15062.3001927196,"h":15209.7289953237,"l":14785.45637155,"c":14927.3964463489,"v":626628.1471808135,"t":1703520000}
+{"o":14927.3964463489,"h":15183.0871741022,"l":14899.6089442434,"c":15107.5610356279,"v":487017.0679756668,"t":1703523600}
+{"o":15107.5610356279,"h":15383.9913755368,"l":14907.4120242991,"c":14975.4930111682,"v":464931.5321237506,"t":1703527200}
+{"o":14975.4930111682,"h":15127.5742636144,"l":14687.1969644802,"c":14805.4239873565,"v":527730.6242946995,"t":1703530800}
+{"o":14805.4239873565,"h":14825.6001184373,"l":14267.8018795912,"c":14565.3484403163,"v":606748.548567244,"t":1703534400}
+{"o":14565.3484403163,"h":14620.5830192623,"l":14311.9106550002,"c":14602.7613432781,"v":349529.0800380484,"t":1703538000}
+{"o":14602.7613432781,"h":14719.1736808542,"l":14503.7961993067,"c":14631.8730029302,"v":328529.4448995094,"t":1703541600}
+{"o":14631.8730029302,"h":14836.2018619233,"l":14530.8218048675,"c":14753.348685414,"v":345511.1866579646,"t":1703545200}
+{"o":14753.348685414,"h":14826.6052357347,"l":14454.9602125694,"c":14541.5316389653,"v":402983.2338015803,"t":1703548800}
+{"o":14541.5316389653,"h":14745.473414903,"l":14524.5374592837,"c":14589.2307777972,"v":350265.7714597415,"t":1703552400}
+{"o":14589.2307777972,"h":14636.2376339338,"l":14311.2159474294,"c":14326.1849961506,"v":380733.7746883855,"t":1703556000}
+{"o":14326.1849961506,"h":14579.8358150359,"l":14258.1173902961,"c":14561.2876858936,"v":351440.8427432305,"t":1703559600}
+{"o":14561.2876858936,"h":14735.5223848811,"l":14532.1901206112,"c":14692.9608984446,"v":333840.251305768,"t":1703563200}
+{"o":14692.9608984446,"h":14705.3288574441,"l":13910.0224359808,"c":14037.561909079,"v":594361.774275093,"t":1703566800}
+{"o":14037.561909079,"h":14154.4462253183,"l":13632.5872591273,"c":13692.1873185289,"v":598192.3964832622,"t":1703570400}
+{"o":13692.1873185289,"h":13997.064510555,"l":13545.2996663759,"c":13850.52720857,"v":400907.9906896392,"t":1703574000}
+{"o":13850.52720857,"h":13924.0650955996,"l":13587.5067834523,"c":13893.3840857039,"v":342297.5054926249,"t":1703577600}
+{"o":13893.3840857039,"h":13991.1099230763,"l":13662.3529311473,"c":13815.5331449562,"v":375900.055511991,"t":1703581200}
+{"o":13815.5331449562,"h":14144.650042338,"l":13793.2974637584,"c":14038.1749360396,"v":337124.4019069214,"t":1703584800}
+{"o":14038.1749360396,"h":14080.0158378943,"l":13943.9604734463,"c":14020.8913794181,"v":297232.2081566334,"t":1703588400}
+{"o":14020.8913794181,"h":14234.6928052039,"l":13912.3487813553,"c":14227.473532483,"v":319585.0384097787,"t":1703592000}
+{"o":14227.473532483,"h":14289.7583551613,"l":14028.1062746052,"c":14120.0941768465,"v":303784.5005108014,"t":1703595600}
+{"o":14120.0941768465,"h":14132.4359286075,"l":13790.6888344178,"c":13821.6097338037,"v":389756.3440098244,"t":1703599200}
+{"o":13821.6097338037,"h":13846.7980967303,"l":13466.3076710564,"c":13495.3221476489,"v":618393.8696075608,"t":1703602800}
+{"o":13495.3221476489,"h":13726.11940859,"l":13412.8851158532,"c":13653.1747424177,"v":615690.0329790807,"t":1703606400}
+{"o":13653.1747424177,"h":13668.7324083478,"l":12524.2983269319,"c":12982.2732698852,"v":1038055.1165148158,"t":1703610000}
+{"o":12982.2732698852,"h":13126.9712295793,"l":12759.396455278,"c":13105.6339242618,"v":730789.684880115,"t":1703613600}
+{"o":13105.6339242618,"h":13159.4346120379,"l":12958.4729116239,"c":13003.1193740283,"v":475736.518637877,"t":1703617200}
+{"o":13003.1193740283,"h":13189.7625423272,"l":12964.9768989298,"c":13071.338787906,"v":424994.3493933531,"t":1703620800}
+{"o":13071.338787906,"h":13424.4147564247,"l":13030.0670876343,"c":13390.9441434276,"v":438742.1124043792,"t":1703624400}
+{"o":13390.9441434276,"h":13660.2879714255,"l":13310.926609273,"c":13643.4303508538,"v":414914.7342343024,"t":1703628000}
+{"o":13643.4303508538,"h":13791.9883821758,"l":13506.9514532378,"c":13740.8836118688,"v":460487.3303002733,"t":1703631600}
+{"o":13740.8836118688,"h":13871.8953219532,"l":13437.8542691251,"c":13461.222949426,"v":450488.6036333377,"t":1703635200}
+{"o":13461.222949426,"h":13691.8314240716,"l":13445.7192000814,"c":13584.8508063596,"v":358783.6824056947,"t":1703638800}
+{"o":13584.8508063596,"h":13593.3857727375,"l":13279.7861316032,"c":13378.9245102945,"v":437432.2427945285,"t":1703642400}
+{"o":13378.9245102945,"h":13494.2998015578,"l":13183.2021115626,"c":13253.9443435573,"v":521770.865784083,"t":1703646000}
+{"o":13253.9443435573,"h":13525.3222875,"l":13248.5692449553,"c":13466.9509596906,"v":348420.8723836204,"t":1703649600}
+{"o":13466.9509596906,"h":13614.9165843581,"l":13416.3985843115,"c":13600.8427401341,"v":344902.2888745818,"t":1703653200}
+{"o":13600.8427401341,"h":13760.5215652195,"l":13519.6926067065,"c":13645.3755744219,"v":339085.6767342579,"t":1703656800}
+{"o":13645.3755744219,"h":13716.1205565872,"l":13544.401785544,"c":13612.9770671509,"v":246789.4472511103,"t":1703660400}
+{"o":13612.9770671509,"h":13857.739166022,"l":13542.1862469975,"c":13775.7310057633,"v":316173.076831051,"t":1703664000}
+{"o":13775.7310057633,"h":13801.3213485501,"l":13584.5178667572,"c":13590.2988179413,"v":265722.5501718708,"t":1703667600}
+{"o":13590.2988179413,"h":14033.564970417,"l":13571.4724736386,"c":14033.564970417,"v":285911.746302076,"t":1703671200}
+{"o":14033.564970417,"h":14073.017473132,"l":13731.9601190579,"c":13787.0683646261,"v":375299.8042296951,"t":1703674800}
+{"o":13787.0683646261,"h":13832.8907603672,"l":13631.1831180728,"c":13697.0412062677,"v":323202.6336467299,"t":1703678400}
+{"o":13697.0412062677,"h":13818.970621448,"l":13613.2503744714,"c":13619.0217937088,"v":409586.5983375897,"t":1703682000}
+{"o":13619.0217937088,"h":13670.6940070028,"l":13120.5602398216,"c":13209.2914637595,"v":630565.2601235071,"t":1703685600}
+{"o":13209.2914637595,"h":13305.1387512319,"l":13016.6221827908,"c":13172.6226652588,"v":602233.9406837499,"t":1703689200}
+{"o":13172.6226652588,"h":13212.2478595702,"l":12778.5606760939,"c":12780.6046810845,"v":672874.6148590612,"t":1703692800}
+{"o":12780.6046810845,"h":13248.0204305813,"l":12779.3785244486,"c":13185.6442632332,"v":473501.7776187262,"t":1703696400}
+{"o":13185.6442632332,"h":13490.3205967713,"l":13097.2232121778,"c":13444.8478766334,"v":429686.7207965617,"t":1703700000}
+{"o":13444.8478766334,"h":13478.4249623061,"l":13057.4114983696,"c":13305.988300808,"v":384039.5027885812,"t":1703703600}
+{"o":13305.988300808,"h":13511.7098974506,"l":13241.6697785614,"c":13449.9664031506,"v":354777.4578801619,"t":1703707200}
+{"o":13449.9664031506,"h":13488.9238330503,"l":13262.8686504412,"c":13327.1071302101,"v":316099.0423471513,"t":1703710800}
+{"o":13327.1071302101,"h":13393.6201796364,"l":13016.3716842207,"c":13104.6807747111,"v":380114.879382692,"t":1703714400}
+{"o":13104.6807747111,"h":13176.5734456868,"l":13017.0939018874,"c":13067.8484955233,"v":317612.0798321795,"t":1703718000}
+{"o":13067.8484955233,"h":13379.7319425908,"l":13024.8846694179,"c":13124.8836932144,"v":413566.7865066655,"t":1703721600}
+{"o":13124.8836932144,"h":13191.710410492,"l":12710.3715346568,"c":12821.4839616533,"v":490824.0486750994,"t":1703725200}
+{"o":12821.4839616533,"h":12863.585015037,"l":12478.4424249335,"c":12596.7845313617,"v":480676.4213540005,"t":1703728800}
+{"o":12596.7845313617,"h":12821.9815457796,"l":12557.8587879482,"c":12738.4960923124,"v":440936.3368052664,"t":1703732400}
+{"o":12738.4960923124,"h":12905.5287867049,"l":12646.6437072789,"c":12768.1161387112,"v":266172.4428614249,"t":1703736000}
+{"o":12768.1161387112,"h":12923.1676859518,"l":12733.1987857818,"c":12850.854863259,"v":321406.2245365308,"t":1703739600}
+{"o":12850.854863259,"h":13044.028701735,"l":12739.433794147,"c":12776.7323802244,"v":319642.4478658313,"t":1703743200}
+{"o":12776.7323802244,"h":12946.4688553702,"l":12509.3516185118,"c":12911.3318273339,"v":431073.3755889622,"t":1703746800}
+{"o":12911.3318273339,"h":12937.6534725594,"l":12794.110005088,"c":12817.2926701196,"v":278201.6986083743,"t":1703750400}
+{"o":12817.2926701196,"h":12885.5877475835,"l":12598.5687737399,"c":12748.6176327343,"v":267592.6769451705,"t":1703754000}
+{"o":12748.6176327343,"h":12967.3729537869,"l":12706.3981078627,"c":12852.8779665244,"v":245968.4626077348,"t":1703757600}
+{"o":12852.8779665244,"h":12932.9631451319,"l":12773.6372529996,"c":12816.3847282014,"v":204425.3847941307,"t":1703761200}
+{"o":12816.3847282014,"h":12849.3146732418,"l":12315.8988110992,"c":12363.509406339,"v":600335.6499579402,"t":1703764800}
+{"o":12363.509406339,"h":12516.2443077771,"l":12138.9427854479,"c":12366.0198630166,"v":517167.1860221753,"t":1703768400}
+{"o":12366.0198630166,"h":12390.1345939921,"l":11793.6018540692,"c":12083.1752482663,"v":786750.8497055791,"t":1703772000}
+{"o":12083.1752482663,"h":12300.7135166285,"l":12061.7522183428,"c":12184.398676069,"v":437149.7684896382,"t":1703775600}
+{"o":12184.398676069,"h":12247.3600966354,"l":11950.1034829241,"c":12073.3778144631,"v":358786.4932741391,"t":1703779200}
+{"o":12073.3778144631,"h":12299.1391525152,"l":12054.0172872774,"c":12203.7415643627,"v":342305.3810224248,"t":1703782800}
+{"o":12203.7415643627,"h":12249.8126955554,"l":12050.281102588,"c":12112.2669879131,"v":310318.4800801082,"t":1703786400}
+{"o":12112.2669879131,"h":12404.7402662952,"l":12090.9847021615,"c":12352.8799257136,"v":262391.4714653238,"t":1703790000}
+{"o":12352.8799257136,"h":12375.9140660725,"l":12074.4404010575,"c":12188.8032194723,"v":334042.9136469699,"t":1703793600}
+{"o":12188.8032194723,"h":12382.6443897959,"l":12152.239094077,"c":12272.6836718502,"v":388845.926448544,"t":1703797200}
+{"o":12272.6836718502,"h":12689.4029842082,"l":12238.7509364554,"c":12662.0608990492,"v":388800.1864933749,"t":1703800800}
+{"o":12662.0608990492,"h":12681.8567290538,"l":12446.2589951059,"c":12451.2623776997,"v":351075.7810525471,"t":1703804400}
+{"o":12451.2623776997,"h":12526.6820038528,"l":12168.1605005429,"c":12231.1654139736,"v":484814.4105959688,"t":1703808000}
+{"o":12231.1654139736,"h":12623.2634229698,"l":12164.9947172657,"c":12538.0529394674,"v":533571.3472425217,"t":1703811600}
+{"o":12538.0529394674,"h":12845.8313485295,"l":12510.64351029,"c":12783.1581429021,"v":514817.2995474604,"t":1703815200}
+{"o":12783.1581429021,"h":12953.7740626077,"l":12738.3574480011,"c":12833.0947425557,"v":325249.9753195507,"t":1703818800}
+{"o":12833.0947425557,"h":12947.8607707235,"l":12740.7796710332,"c":12861.2279110643,"v":303076.0033497884,"t":1703822400}
+{"o":12861.2279110643,"h":13049.4241971607,"l":12770.2799122091,"c":13003.0012793022,"v":244419.4503680522,"t":1703826000}
+{"o":13003.0012793022,"h":13264.2441368902,"l":12965.6864129376,"c":13229.9558725824,"v":337804.3587387888,"t":1703829600}
+{"o":13229.9558725824,"h":13237.9557234172,"l":12827.3762526065,"c":12857.5813365907,"v":311524.890440942,"t":1703833200}
+{"o":12857.5813365907,"h":13272.5215435604,"l":12845.5457044275,"c":13252.7856207563,"v":271106.6816844771,"t":1703836800}
+{"o":13252.7856207563,"h":13408.9598817427,"l":13112.8247216942,"c":13312.5592630982,"v":369828.2058324215,"t":1703840400}
+{"o":13312.5592630982,"h":13354.7499933669,"l":13167.8670106931,"c":13181.5780682046,"v":296282.5994146848,"t":1703844000}
+{"o":13181.5780682046,"h":13294.5272392917,"l":13115.3372740876,"c":13153.1764491516,"v":231228.6498512547,"t":1703847600}
+{"o":13153.1764491516,"h":13177.6851860813,"l":13015.4150222447,"c":13100.7332564571,"v":282929.621509638,"t":1703851200}
+{"o":13100.7332564571,"h":13235.071006798,"l":12984.3670175811,"c":13196.9881280988,"v":242437.8046952532,"t":1703854800}
+{"o":13196.9881280988,"h":13445.8562612749,"l":13196.232607532,"c":13356.7809407736,"v":338303.5481530696,"t":1703858400}
+{"o":13356.7809407736,"h":13372.8882957327,"l":12833.2820482247,"c":12946.4688209196,"v":462796.9410862113,"t":1703862000}
+{"o":12946.4688209196,"h":13154.734819408,"l":12667.1686455978,"c":12691.1656651623,"v":533051.9552487142,"t":1703865600}
+{"o":12691.1656651623,"h":12832.6888948007,"l":12555.0265039715,"c":12673.4436735178,"v":471550.2416694351,"t":1703869200}
+{"o":12673.4436735178,"h":12984.0939045697,"l":12644.9772546048,"c":12902.8035239408,"v":325842.022216558,"t":1703872800}
+{"o":12902.8035239408,"h":13030.161805232,"l":12825.3522604347,"c":12940.3756629223,"v":213299.8565731298,"t":1703876400}
+{"o":12940.3756629223,"h":12970.7748231414,"l":12761.529503856,"c":12809.2696367591,"v":233865.9218194861,"t":1703880000}
+{"o":12809.2696367591,"h":12927.9417611964,"l":12670.6612463818,"c":12750.4166108716,"v":263579.6593045181,"t":1703883600}
+{"o":12750.4166108716,"h":12898.6535732451,"l":12587.7688258963,"c":12716.9857177004,"v":286191.7486777144,"t":1703887200}
+{"o":12716.9857177004,"h":12988.9634454159,"l":12716.9857177004,"c":12982.6746043621,"v":206478.8789393763,"t":1703890800}
+{"o":12982.6746043621,"h":13038.990971715,"l":12903.0181869849,"c":12944.49564066,"v":208032.7803926079,"t":1703894400}
+{"o":12944.49564066,"h":13126.3490866205,"l":12860.5800458246,"c":13000.9645918007,"v":204822.3402202957,"t":1703898000}
+{"o":13000.9645918007,"h":13005.6483858487,"l":12795.3194653853,"c":12816.6176582589,"v":178902.6770114257,"t":1703901600}
+{"o":12816.6176582589,"h":12865.0738981993,"l":12587.6012745196,"c":12648.7866132872,"v":227413.8434147367,"t":1703905200}
+{"o":12648.7866132872,"h":12756.4062362928,"l":12621.4811975746,"c":12724.5548760997,"v":214342.6953388767,"t":1703908800}
+{"o":12724.5548760997,"h":12813.4222946734,"l":12664.6950345715,"c":12788.0447503557,"v":291418.9408178436,"t":1703912400}
+{"o":12788.0447503557,"h":12814.3746314306,"l":12721.1288384081,"c":12771.6893499423,"v":204624.2256813104,"t":1703916000}
+{"o":12771.6893499423,"h":12810.4857268217,"l":12589.2538462332,"c":12613.7075004196,"v":210555.3652457177,"t":1703919600}
+{"o":12613.7075004196,"h":12621.3024399623,"l":12348.2972945561,"c":12365.703445134,"v":307357.2404727832,"t":1703923200}
+{"o":12365.703445134,"h":12444.6359476199,"l":12298.8022626062,"c":12410.4202294463,"v":273933.1912057922,"t":1703926800}
+{"o":12410.4202294463,"h":12496.1111512672,"l":12338.8812227955,"c":12459.2876305407,"v":233046.2864867457,"t":1703930400}
+{"o":12459.2876305407,"h":12515.1577140494,"l":12429.9865683717,"c":12474.4213528728,"v":159045.8175410875,"t":1703934000}
+{"o":12474.4213528728,"h":12658.5911667372,"l":12464.988889899,"c":12572.7791422504,"v":176558.6148751719,"t":1703937600}
+{"o":12572.7791422504,"h":12625.989636355,"l":12520.7988812228,"c":12568.7787281359,"v":205503.0192854567,"t":1703941200}
+{"o":12568.7787281359,"h":12716.4144134318,"l":12566.7024798968,"c":12691.0396677947,"v":221038.687586974,"t":1703944800}
+{"o":12691.0396677947,"h":12719.3076076029,"l":12527.9792367052,"c":12719.3076076029,"v":270751.5346384565,"t":1703948400}
+{"o":12719.3076076029,"h":12808.7325445142,"l":12572.7100285125,"c":12640.94964282,"v":348111.9094406008,"t":1703952000}
+{"o":12640.94964282,"h":12689.4501759323,"l":12544.4409618683,"c":12663.2706401037,"v":238502.5648825548,"t":1703955600}
+{"o":12663.2706401037,"h":12677.6505275192,"l":12559.1533517778,"c":12607.88612827,"v":208227.8224353476,"t":1703959200}
+{"o":12607.88612827,"h":12701.2800744161,"l":12563.9544247454,"c":12619.534864808,"v":212395.4349125436,"t":1703962800}
+{"o":12619.534864808,"h":12731.9447617016,"l":12612.0003191239,"c":12622.7340671351,"v":215791.3674173118,"t":1703966400}
+{"o":12622.7340671351,"h":12670.1118125657,"l":12464.3600915273,"c":12522.6894444457,"v":191893.7496818906,"t":1703970000}
+{"o":12522.6894444457,"h":12534.6521807453,"l":12398.3636658607,"c":12432.1601387679,"v":181434.3184336043,"t":1703973600}
+{"o":12432.1601387679,"h":12499.7936232387,"l":12367.0736537619,"c":12443.5051118866,"v":197706.2099039312,"t":1703977200}
+{"o":12443.5051118866,"h":12559.8944088571,"l":12427.9804685111,"c":12530.6549300901,"v":204372.3158419458,"t":1703980800}
+{"o":12530.6549300901,"h":12571.0659946255,"l":12362.1562118942,"c":12384.0877332464,"v":197588.984107645,"t":1703984400}
+{"o":12384.0877332464,"h":12430.3917847165,"l":12141.0662248876,"c":12294.8387263827,"v":233804.6533275534,"t":1703988000}
+{"o":12294.8387263827,"h":12311.2834342235,"l":12168.219256365,"c":12299.5711173004,"v":218193.1507138139,"t":1703991600}
+{"o":12299.5711173004,"h":12494.8686614323,"l":12266.7341800074,"c":12444.9055778126,"v":193638.8660171416,"t":1703995200}
+{"o":12444.9055778126,"h":12516.0950707213,"l":12366.5563383635,"c":12374.4915893629,"v":160216.8801792609,"t":1703998800}
+{"o":12374.4915893629,"h":12551.9269595211,"l":12374.4915893629,"c":12511.6574338861,"v":167630.2690279804,"t":1704002400}
+{"o":12511.6574338861,"h":12797.0719575239,"l":12494.338304155,"c":12703.4885439939,"v":209307.8714099941,"t":1704006000}
+{"o":12703.4885439939,"h":12765.7148758337,"l":12631.1254579822,"c":12714.6786027244,"v":194469.3623901065,"t":1704009600}
+{"o":12714.6786027244,"h":12838.054630877,"l":12690.8290036658,"c":12760.9612617166,"v":171183.4812517106,"t":1704013200}
+{"o":12760.9612617166,"h":12791.8864008669,"l":12708.6926797251,"c":12727.8286980286,"v":145750.0318731179,"t":1704016800}
+{"o":12727.8286980286,"h":12742.4900563782,"l":12677.7269995765,"c":12731.0833034499,"v":165982.1395911334,"t":1704020400}
+{"o":12731.0833034499,"h":12843.5765520146,"l":12600.7314957446,"c":12633.1072500655,"v":186810.5460064456,"t":1704024000}
+{"o":12633.1072500655,"h":12671.9741795667,"l":12552.1364522751,"c":12605.1665132797,"v":193069.1259082459,"t":1704027600}
+{"o":12605.1665132797,"h":12664.108452678,"l":12558.5074918863,"c":12588.5497489951,"v":167518.2234265977,"t":1704031200}
+{"o":12588.5497489951,"h":12669.8278900787,"l":12487.0838708961,"c":12520.9643481685,"v":202885.8605961052,"t":1704034800}
+{"o":12520.9643481685,"h":12687.5384488182,"l":12498.5517476239,"c":12632.7375468898,"v":158750.3360576968,"t":1704038400}
+{"o":12632.7375468898,"h":12752.1948049297,"l":12607.3018167353,"c":12739.4659159964,"v":180052.9550880969,"t":1704042000}
+{"o":12739.4659159964,"h":12748.5617947591,"l":12645.105772148,"c":12689.3987899236,"v":165596.1808226302,"t":1704045600}
+{"o":12689.3987899236,"h":12760.6185024255,"l":12645.8025445999,"c":12675.1692992531,"v":146796.3785931956,"t":1704049200}
+{"o":12675.1692992531,"h":12811.6853013331,"l":12642.1672691762,"c":12804.5626071463,"v":226963.5462868232,"t":1704052800}
+{"o":12804.5626071463,"h":12846.0500785748,"l":12687.2982537708,"c":12702.412863083,"v":235412.5764192609,"t":1704056400}
+{"o":12702.412863083,"h":12710.2233107496,"l":12287.9213993652,"c":12295.9100302273,"v":262879.5838045746,"t":1704060000}
+{"o":12295.9100302273,"h":12829.6464628113,"l":12210.1104577673,"c":12433.1287375601,"v":318815.4897626079,"t":1704063600}
+{"o":12433.1287375601,"h":12686.6723901535,"l":12433.1287375601,"c":12464.8554907871,"v":335650.2052488847,"t":1704067200}
+{"o":12464.8554907871,"h":12883.8526663373,"l":12418.5935885421,"c":12718.6627315755,"v":270330.0508939269,"t":1704070800}
+{"o":12718.6627315755,"h":12746.0719818559,"l":12621.0903755529,"c":12670.5423165477,"v":172055.5520536867,"t":1704074400}
+{"o":12670.5423165477,"h":12706.3994258767,"l":12531.1427114211,"c":12590.4850949508,"v":192648.9438162786,"t":1704078000}
+{"o":12590.4850949508,"h":12700.5105300977,"l":12418.4026139761,"c":12531.6751125902,"v":186894.4682494282,"t":1704081600}
+{"o":12531.6751125902,"h":12563.9098408281,"l":12411.6813772211,"c":12426.2393622518,"v":134807.0769714678,"t":1704085200}
+{"o":12426.2393622518,"h":12531.7967580609,"l":12412.9438764428,"c":12508.9833373649,"v":102906.9664072256,"t":1704088800}
+{"o":12508.9833373649,"h":12656.501361176,"l":12456.5286778237,"c":12526.2364059323,"v":136517.8718676768,"t":1704092400}
+{"o":12526.2364059323,"h":12581.37222266,"l":12465.489603308,"c":12525.9247332152,"v":102099.1887061339,"t":1704096000}
+{"o":12525.9247332152,"h":12728.2944277416,"l":12450.7080248415,"c":12719.3969497934,"v":136975.5199064655,"t":1704099600}
+{"o":12719.3969497934,"h":12797.2599303819,"l":12700.3405043945,"c":12727.8799106701,"v":122347.6241235444,"t":1704103200}
+{"o":12727.8799106701,"h":12777.1650127913,"l":12676.6740224347,"c":12741.7702187252,"v":106236.3339156117,"t":1704106800}
+{"o":12741.7702187252,"h":12946.5672850528,"l":12691.6661133158,"c":12811.7440007675,"v":171439.4645769135,"t":1704110400}
+{"o":12811.7440007675,"h":12924.0768737786,"l":12756.103599273,"c":12876.5060197619,"v":174893.1401722803,"t":1704114000}
+{"o":12876.5060197619,"h":12876.5060197619,"l":12750.7925700597,"c":12755.8666375536,"v":199410.4189394315,"t":1704117600}
+{"o":12755.8666375536,"h":12994.3763697314,"l":12746.4633229498,"c":12952.7736219918,"v":220172.1147494873,"t":1704121200}
+{"o":12952.7736219918,"h":13248.522243913,"l":12933.7421989572,"c":13026.8764058499,"v":302822.0274106049,"t":1704124800}
+{"o":13026.8764058499,"h":13097.1667755417,"l":12975.5209426235,"c":13081.0434203398,"v":192647.6905880012,"t":1704128400}
+{"o":13081.0434203398,"h":13289.0182420403,"l":13080.8622491796,"c":13187.8769884673,"v":275954.1551695745,"t":1704132000}
+{"o":13187.8769884673,"h":13333.4847977024,"l":13131.9640832483,"c":13298.5707959768,"v":234390.2407141159,"t":1704135600}
+{"o":13298.5707959768,"h":13389.2565882461,"l":13181.6681590529,"c":13200.5573559645,"v":283869.2504622847,"t":1704139200}
+{"o":13200.5573559645,"h":13226.9738932149,"l":13126.4742060526,"c":13192.8449180108,"v":235525.8617074099,"t":1704142800}
+{"o":13192.8449180108,"h":13236.2214535056,"l":13074.9695465228,"c":13196.2290340148,"v":181037.1057682664,"t":1704146400}
+{"o":13196.2290340148,"h":13402.5598525101,"l":13195.6709233785,"c":13400.3497911837,"v":247705.8410343728,"t":1704150000}
+{"o":13400.3497911837,"h":13504.3533857015,"l":13264.7196760119,"c":13492.7535017364,"v":330952.3959326255,"t":1704153600}
+{"o":13492.7535017364,"h":13779.7624746152,"l":13487.9725351386,"c":13575.1623414023,"v":399865.448278251,"t":1704157200}
+{"o":13575.1623414023,"h":13698.6039571166,"l":13560.3283209156,"c":13694.3982121678,"v":230969.5774545859,"t":1704160800}
+{"o":13694.3982121678,"h":13699.7214722242,"l":13543.3660057096,"c":13624.6722669213,"v":239352.3021586016,"t":1704164400}
+{"o":13624.6722669213,"h":13789.1037504306,"l":13570.0679900487,"c":13753.1249070569,"v":329031.7804858648,"t":1704168000}
+{"o":13753.1249070569,"h":13839.907819296,"l":13715.0557620659,"c":13772.071989941,"v":281092.1414938237,"t":1704171600}
+{"o":13772.071989941,"h":13848.2824644544,"l":13681.8243847206,"c":13776.0352078261,"v":273595.116309763,"t":1704175200}
+{"o":13776.0352078261,"h":14021.1941749708,"l":13776.0352078261,"c":13995.2425927303,"v":252784.0286390626,"t":1704178800}
+{"o":13995.2425927303,"h":14060.0386229751,"l":13905.0398477045,"c":14002.1643284258,"v":234980.5626645687,"t":1704182400}
+{"o":14002.1643284258,"h":14285.0098076614,"l":13980.8914914855,"c":14172.0515245953,"v":253104.3530085277,"t":1704186000}
+{"o":14172.0515245953,"h":14245.6162984098,"l":13977.8639729649,"c":14101.2769793299,"v":255638.7618602828,"t":1704189600}
+{"o":14101.2769793299,"h":14203.6521174934,"l":13805.1504065904,"c":13920.333511542,"v":240857.4174031592,"t":1704193200}
+{"o":13920.333511542,"h":13970.3902829526,"l":13799.6903609215,"c":13814.3320696337,"v":166495.6447065913,"t":1704196800}
+{"o":13814.3320696337,"h":13941.2827352381,"l":13804.8764278571,"c":13859.1550549046,"v":176228.8507307594,"t":1704200400}
+{"o":13859.1550549046,"h":13898.0532738911,"l":13373.9513602662,"c":13461.6733611624,"v":319408.3516895068,"t":1704204000}
+{"o":13461.6733611624,"h":13523.7683263368,"l":13217.1721480599,"c":13407.7151471672,"v":347372.7326138972,"t":1704207600}
+{"o":13407.7151471672,"h":13497.3541969464,"l":13274.3144156414,"c":13463.467477533,"v":284162.348445658,"t":1704211200}
+{"o":13463.467477533,"h":13497.7442215765,"l":13086.0377712806,"c":13168.226379209,"v":269407.372288001,"t":1704214800}
+{"o":13168.226379209,"h":13254.8329181879,"l":13144.7530074605,"c":13177.4397596269,"v":197179.3045294404,"t":1704218400}
+{"o":13177.4397596269,"h":13328.2185342681,"l":13084.8517668995,"c":13155.0431761881,"v":240498.6332870064,"t":1704222000}
+{"o":13155.0431761881,"h":13278.9922894328,"l":13080.1888268859,"c":13085.5214667565,"v":230444.4586840544,"t":1704225600}
+{"o":13085.5214667565,"h":13194.7861309123,"l":13030.5988255448,"c":13189.786241966,"v":226307.543025176,"t":1704229200}
+{"o":13189.786241966,"h":13302.9928321719,"l":13151.3035687433,"c":13197.2762100362,"v":228133.8122998479,"t":1704232800}
+{"o":13197.2762100362,"h":13208.6924336925,"l":12971.6729506025,"c":13047.1677953552,"v":207299.4692981677,"t":1704236400}
+{"o":13047.1677953552,"h":13197.4283055777,"l":13031.9128485754,"c":13112.6313791849,"v":254924.3237150937,"t":1704240000}
+{"o":13112.6313791849,"h":13258.3447330379,"l":13046.9967782231,"c":13215.6729010774,"v":205735.934860672,"t":1704243600}
+{"o":13215.6729010774,"h":13281.8051300081,"l":13140.5911513571,"c":13165.4794930505,"v":160140.9178193554,"t":1704247200}
+{"o":13165.4794930505,"h":13210.7178712,"l":13100.6160469068,"c":13192.3853345951,"v":165785.8523671153,"t":1704250800}
+{"o":13192.3853345951,"h":13229.0188394948,"l":13093.2495642002,"c":13188.915148387,"v":175156.5989583375,"t":1704254400}
+{"o":13188.915148387,"h":13299.8761344555,"l":13157.4708208283,"c":13236.7926935162,"v":209421.595071605,"t":1704258000}
+{"o":13236.7926935162,"h":13405.4203628137,"l":13188.2423191015,"c":13353.4459005895,"v":272260.5513814493,"t":1704261600}
+{"o":13353.4459005895,"h":13430.1459765849,"l":13142.7860782917,"c":13174.9038580183,"v":197336.659812254,"t":1704265200}
+{"o":13174.9038580183,"h":13270.8607657819,"l":13152.5946495122,"c":13238.3564680531,"v":151355.7160867325,"t":1704268800}
+{"o":13238.3564680531,"h":13365.2850358922,"l":13224.9641775811,"c":13316.7243384808,"v":191912.9017204497,"t":1704272400}
+{"o":13316.7243384808,"h":13363.9422891725,"l":13028.9992821866,"c":13114.1525643072,"v":224930.3797448388,"t":1704276000}
+{"o":13114.1525643072,"h":13127.526885229,"l":12536.4065278837,"c":12646.7654897903,"v":480492.6390123213,"t":1704279600}
+{"o":12646.7654897903,"h":12646.7654897903,"l":11674.3138973481,"c":12261.1889417815,"v":975489.2048881879,"t":1704283200}
+{"o":12261.1889417815,"h":12293.1643261673,"l":11847.3903910639,"c":12013.180208605,"v":564705.3597294046,"t":1704286800}
+{"o":12013.180208605,"h":12048.5267370107,"l":11669.3911627938,"c":11823.6863478487,"v":479602.4353177007,"t":1704290400}
+{"o":11823.6863478487,"h":12391.4401022125,"l":11808.6461403202,"c":12383.6660778122,"v":478940.3945980619,"t":1704294000}
+{"o":12383.6660778122,"h":12670.6347623778,"l":12097.4219715578,"c":12215.0846287931,"v":618730.6743404735,"t":1704297600}
+{"o":12215.0846287931,"h":12225.3935791705,"l":11857.0454843853,"c":11957.6420445399,"v":321134.467342995,"t":1704301200}
+{"o":11957.6420445399,"h":12085.7307259036,"l":11691.4969480547,"c":11832.3434507403,"v":297000.6850885449,"t":1704304800}
+{"o":11832.3434507403,"h":12068.7727224313,"l":11798.8254062903,"c":11905.5776382455,"v":257654.1615360813,"t":1704308400}
+{"o":11905.5776382455,"h":12188.7448759268,"l":11885.626820881,"c":12166.306900714,"v":228927.486854014,"t":1704312000}
+{"o":12166.306900714,"h":12277.2602116796,"l":12069.2843400556,"c":12254.8991222551,"v":275678.5067322711,"t":1704315600}
+{"o":12254.8991222551,"h":12259.5977446797,"l":12013.7018807214,"c":12078.4431505687,"v":227921.5417574219,"t":1704319200}
+{"o":12078.4431505687,"h":12097.8413130349,"l":11951.4864522779,"c":12040.2950938775,"v":238619.9120538178,"t":1704322800}
+{"o":12040.2950938775,"h":12256.638478345,"l":12005.2512058955,"c":12242.8250458848,"v":296984.4075958359,"t":1704326400}
+{"o":12242.8250458848,"h":12276.3488681819,"l":11964.9405606104,"c":12031.6735718705,"v":235547.758168173,"t":1704330000}
+{"o":12031.6735718705,"h":12336.2572038182,"l":11990.12167143,"c":12322.264221736,"v":285239.853825887,"t":1704333600}
+{"o":12322.264221736,"h":12456.5761142661,"l":12252.4036442571,"c":12363.1911995391,"v":350180.1162185509,"t":1704337200}
+{"o":12363.1911995391,"h":12402.1739632902,"l":12266.2568758263,"c":12298.8147596019,"v":266053.1527320298,"t":1704340800}
+{"o":12298.8147596019,"h":12414.9000422841,"l":12196.6174242278,"c":12374.7328387477,"v":284309.0343585681,"t":1704344400}
+{"o":12374.7328387477,"h":12405.7024241176,"l":12280.4796179647,"c":12322.1386190172,"v":187073.4257204872,"t":1704348000}
+{"o":12322.1386190172,"h":12373.2340294453,"l":12085.3891655237,"c":12092.8356008237,"v":212228.7650032978,"t":1704351600}
+{"o":12092.8356008237,"h":12137.117602513,"l":11943.7350540955,"c":11993.0770414992,"v":213106.647209889,"t":1704355200}
+{"o":11993.0770414992,"h":12118.6184924218,"l":11989.7870992205,"c":12042.9634278779,"v":132694.7881492312,"t":1704358800}
+{"o":12042.9634278779,"h":12107.3320282258,"l":11846.3982631276,"c":12019.3084163639,"v":194881.2845442274,"t":1704362400}
+{"o":12019.3084163639,"h":12089.0285655526,"l":11934.1526400728,"c":12042.7849853942,"v":157561.9084956305,"t":1704366000}
+{"o":12042.7849853942,"h":12204.2987842652,"l":12002.8882703696,"c":12156.9162812796,"v":213915.7467060109,"t":1704369600}
+{"o":12156.9162812796,"h":12288.0836284294,"l":12024.3710402847,"c":12222.1299912604,"v":219578.6561888835,"t":1704373200}
+{"o":12222.1299912604,"h":12496.6834565921,"l":12159.504239136,"c":12493.3044614429,"v":261936.4981342299,"t":1704376800}
+{"o":12493.3044614429,"h":12749.4312855314,"l":12424.9819548892,"c":12684.5052379621,"v":366692.2034479844,"t":1704380400}
+{"o":12684.5052379621,"h":12710.5275190034,"l":12433.8436319145,"c":12474.8264456947,"v":317566.6134547209,"t":1704384000}
+{"o":12474.8264456947,"h":12692.1379849063,"l":12432.6931982392,"c":12607.1555209944,"v":265428.246795034,"t":1704387600}
+{"o":12607.1555209944,"h":12706.5706153996,"l":12563.5438484829,"c":12677.9079226588,"v":214158.2863468143,"t":1704391200}
+{"o":12677.9079226588,"h":13044.5460207967,"l":12665.2465893797,"c":12864.48326958,"v":366300.3722021937,"t":1704394800}
+{"o":12864.48326958,"h":13215.0236982102,"l":12864.48326958,"c":13028.5999616139,"v":356732.6451369976,"t":1704398400}
+{"o":13028.5999616139,"h":13098.5639371861,"l":12882.0737102234,"c":12918.5522806258,"v":261739.474442673,"t":1704402000}
+{"o":12918.5522806258,"h":13068.6513823173,"l":12798.2565606336,"c":12818.6870494946,"v":260814.0690420742,"t":1704405600}
+{"o":12818.6870494946,"h":12884.7482008538,"l":12770.5208189578,"c":12827.198575844,"v":211761.8932725048,"t":1704409200}
+{"o":12827.198575844,"h":12889.9730004033,"l":12594.6988491745,"c":12730.1963241345,"v":265634.4258194939,"t":1704412800}
+{"o":12730.1963241345,"h":12793.2320356099,"l":12245.0312350003,"c":12363.2398548213,"v":374526.4019634803,"t":1704416400}
+{"o":12363.2398548213,"h":12514.6138619413,"l":12290.6370327283,"c":12355.8471692726,"v":305506.4487550766,"t":1704420000}
+{"o":12355.8471692726,"h":12457.0730164684,"l":12291.861894091,"c":12344.6752627108,"v":197248.6490353604,"t":1704423600}
+{"o":12344.6752627108,"h":12395.1558761539,"l":12239.1322903312,"c":12328.3145368899,"v":234022.3617898345,"t":1704427200}
+{"o":12328.3145368899,"h":12482.1747638841,"l":12304.9153193256,"c":12398.4387766476,"v":188941.6918573595,"t":1704430800}
+{"o":12398.4387766476,"h":12440.7180824618,"l":12299.6183650593,"c":12416.7663207105,"v":148282.1103618559,"t":1704434400}
+{"o":12416.7663207105,"h":12473.083698821,"l":12359.9498752457,"c":12364.6005702353,"v":140711.0397790233,"t":1704438000}
+{"o":12364.6005702353,"h":12499.6791335536,"l":12362.3797093842,"c":12402.9917641223,"v":140263.3799598025,"t":1704441600}
+{"o":12402.9917641223,"h":12588.3082620438,"l":12400.8285441297,"c":12539.1008704124,"v":233934.9175900735,"t":1704445200}
+{"o":12539.1008704124,"h":12557.4819593324,"l":12169.7862569587,"c":12208.2758208397,"v":199714.7369017566,"t":1704448800}
+{"o":12208.2758208397,"h":12309.7938707629,"l":12164.2064440418,"c":12180.6642316914,"v":207669.1468113727,"t":1704452400}
+{"o":12180.6642316914,"h":12341.0369531867,"l":12085.4272849343,"c":12298.8142831824,"v":223972.1945619883,"t":1704456000}
+{"o":12298.8142831824,"h":12389.1052072117,"l":12218.0353456762,"c":12321.5299489399,"v":228874.6521656161,"t":1704459600}
+{"o":12321.5299489399,"h":12365.4692532378,"l":11847.1803317176,"c":11869.6881945096,"v":476912.6538992805,"t":1704463200}
+{"o":11869.6881945096,"h":12069.8115770343,"l":11866.1811351202,"c":11972.0365928592,"v":333319.280706624,"t":1704466800}
+{"o":11972.0365928592,"h":12026.6157426271,"l":11759.0903433481,"c":11759.0903433481,"v":280965.4456306846,"t":1704470400}
+{"o":11759.0903433481,"h":11977.3774229144,"l":11676.0765527148,"c":11957.6626778976,"v":359428.7340040526,"t":1704474000}
+{"o":11957.6626778976,"h":12018.1662515757,"l":11868.1003324936,"c":11979.0441189543,"v":182339.9279495981,"t":1704477600}
+{"o":11979.0441189543,"h":12074.4715588331,"l":11948.0063653301,"c":11979.7571856282,"v":190946.7921555078,"t":1704481200}
+{"o":11979.7571856282,"h":12218.4161054674,"l":11979.2265276862,"c":12180.3365674365,"v":199085.8081384244,"t":1704484800}
+{"o":12180.3365674365,"h":12180.3365674365,"l":12028.8098220922,"c":12116.9561480748,"v":192073.1102598723,"t":1704488400}
+{"o":12116.9561480748,"h":12215.5963349003,"l":11994.2644213803,"c":12126.5782977917,"v":162348.2505871744,"t":1704492000}
+{"o":12126.5782977917,"h":12274.3721491858,"l":12126.5782977917,"c":12217.8816883591,"v":195856.5627559235,"t":1704495600}
+{"o":12217.8816883591,"h":12259.1476410883,"l":12048.7884700691,"c":12115.3002494376,"v":220663.7634612146,"t":1704499200}
+{"o":12115.3002494376,"h":12115.3419846483,"l":11963.1056910263,"c":12027.2894410371,"v":150880.2690336104,"t":1704502800}
+{"o":12027.2894410371,"h":12118.6205417348,"l":11989.2074688459,"c":12078.3806490753,"v":164969.9422252782,"t":1704506400}
+{"o":12078.3806490753,"h":12151.3638995206,"l":12010.4396276214,"c":12062.641843739,"v":133191.3603317935,"t":1704510000}
+{"o":12062.641843739,"h":12091.4323005253,"l":11776.6342726711,"c":11887.9663533091,"v":246389.0372283916,"t":1704513600}
+{"o":11887.9663533091,"h":11911.8799574578,"l":11363.062832193,"c":11556.0147215476,"v":377390.0313904199,"t":1704517200}
+{"o":11556.0147215476,"h":11556.0147215476,"l":11201.0705372126,"c":11258.513810441,"v":411004.4495768404,"t":1704520800}
+{"o":11258.513810441,"h":11580.1649165167,"l":11250.2175159847,"c":11550.3223124829,"v":284353.8212420286,"t":1704524400}
+{"o":11550.3223124829,"h":11643.3724320706,"l":11461.309725559,"c":11643.3724320706,"v":179517.6703816023,"t":1704528000}
+{"o":11643.3724320706,"h":11695.058145536,"l":11575.6693585452,"c":11611.1307174884,"v":139255.4355081603,"t":1704531600}
+{"o":11611.1307174884,"h":11647.4287572754,"l":11544.1115529077,"c":11575.6559527641,"v":157282.2073078979,"t":1704535200}
+{"o":11575.6559527641,"h":11605.3892555183,"l":11497.1130733835,"c":11546.0387238842,"v":147183.5695638482,"t":1704538800}
+{"o":11546.0387238842,"h":11630.071323153,"l":11406.5715795232,"c":11447.6051387402,"v":168938.4523720075,"t":1704542400}
+{"o":11447.6051387402,"h":11573.9349256381,"l":11356.9995576983,"c":11535.3842832707,"v":243498.0603617018,"t":1704546000}
+{"o":11535.3842832707,"h":11788.923922151,"l":11531.4506694066,"c":11731.2045746476,"v":227012.9941633013,"t":1704549600}
+{"o":11731.2045746476,"h":11760.1940215166,"l":11592.8242125555,"c":11638.2612761295,"v":210258.2300540483,"t":1704553200}
+{"o":11638.2612761295,"h":11751.0304897719,"l":11607.6978936354,"c":11698.6518342664,"v":193709.8183010981,"t":1704556800}
+{"o":11698.6518342664,"h":11928.1530464371,"l":11647.1230428409,"c":11839.362245807,"v":250731.7234385096,"t":1704560400}
+{"o":11839.362245807,"h":11890.2354695696,"l":11756.2582043109,"c":11775.6729489293,"v":206179.6757098363,"t":1704564000}
+{"o":11775.6729489293,"h":11775.6963750153,"l":11551.7120476313,"c":11627.1214948726,"v":186991.0878469225,"t":1704567600}
+{"o":11627.1214948726,"h":11693.3262641201,"l":11501.1039507957,"c":11541.713661709,"v":176528.6144088551,"t":1704571200}
+{"o":11541.713661709,"h":11568.8905215076,"l":11403.0990176379,"c":11555.2767585059,"v":234323.2717221032,"t":1704574800}
+{"o":11555.2767585059,"h":11564.390502876,"l":11367.5865610444,"c":11408.6819678784,"v":180199.1830062351,"t":1704578400}
+{"o":11408.6819678784,"h":11478.3179202729,"l":11278.8530479558,"c":11459.4789508367,"v":200245.0781063316,"t":1704582000}
+{"o":11459.4789508367,"h":11764.8656224229,"l":11432.5955822246,"c":11681.2784881351,"v":187447.1411854788,"t":1704585600}
+{"o":11681.2784881351,"h":11698.5021270106,"l":11503.7082010323,"c":11512.5134216726,"v":154483.9739528766,"t":1704589200}
+{"o":11512.5134216726,"h":11615.2053258064,"l":11218.1384601857,"c":11291.0711868825,"v":238493.1953153729,"t":1704592800}
+{"o":11291.0711868825,"h":11425.1333210952,"l":11275.4333809531,"c":11353.3751182762,"v":143489.7213993738,"t":1704596400}
+{"o":11353.3751182762,"h":11572.4059323708,"l":11348.3158980409,"c":11532.5165108395,"v":143642.2310630037,"t":1704600000}
+{"o":11532.5165108395,"h":11663.9254889887,"l":11449.0997646694,"c":11486.5530452187,"v":144696.6101989288,"t":1704603600}
+{"o":11486.5530452187,"h":11633.4250383429,"l":11455.2329291212,"c":11576.447356842,"v":127288.2357474282,"t":1704607200}
+{"o":11576.447356842,"h":11654.9242222506,"l":11522.1223842666,"c":11646.0877133555,"v":123383.7432409597,"t":1704610800}
+{"o":11646.0877133555,"h":11690.6842451288,"l":11459.6849263876,"c":11488.7846550041,"v":153897.2876334034,"t":1704614400}
+{"o":11488.7846550041,"h":11532.7580499621,"l":11369.0922351427,"c":11396.2575941391,"v":151486.5922690061,"t":1704618000}
+{"o":11396.2575941391,"h":11510.2168882577,"l":11384.689798215,"c":11487.8776249419,"v":142445.7282386937,"t":1704621600}
+{"o":11487.8776249419,"h":11617.9656954481,"l":11455.9418933676,"c":11557.9156327099,"v":140637.8426562028,"t":1704625200}
+{"o":11557.9156327099,"h":11618.312533875,"l":11452.2907657109,"c":11599.6717360657,"v":143403.7996642864,"t":1704628800}
+{"o":11599.6717360657,"h":11786.5955870959,"l":11591.8125947624,"c":11762.764413839,"v":186752.9783615729,"t":1704632400}
+{"o":11762.764413839,"h":11824.5714318885,"l":11661.3163229423,"c":11737.388225545,"v":184434.5666530548,"t":1704636000}
+{"o":11737.388225545,"h":11748.5214059561,"l":11437.3761923136,"c":11496.9429926216,"v":198276.3078554176,"t":1704639600}
+{"o":11496.9429926216,"h":11590.5817060055,"l":11387.2014691877,"c":11422.7372909946,"v":195023.6610350735,"t":1704643200}
+{"o":11422.7372909946,"h":11567.8815719551,"l":11381.8377150729,"c":11528.0024554336,"v":183482.6921099896,"t":1704646800}
+{"o":11528.0024554336,"h":11610.2404630445,"l":11508.2669334982,"c":11551.84961525,"v":123054.9114271633,"t":1704650400}
+{"o":11551.84961525,"h":11600.4779466562,"l":11482.0078887988,"c":11577.3135000353,"v":108539.8498332395,"t":1704654000}
+{"o":11577.3135000353,"h":11640.1469800342,"l":11474.6310094955,"c":11475.3061015795,"v":136479.6559992368,"t":1704657600}
+{"o":11475.3061015795,"h":11535.0443723293,"l":11267.1558843051,"c":11348.1871472397,"v":178750.1683766787,"t":1704661200}
+{"o":11348.1871472397,"h":11353.2781900503,"l":10765.0863862907,"c":10905.5164975232,"v":429048.6323131553,"t":1704664800}
+{"o":10905.5164975232,"h":11046.6444292245,"l":10596.1527562031,"c":10925.1962704426,"v":405477.7994130467,"t":1704668400}
+{"o":10925.1962704426,"h":10981.9135758328,"l":10751.7021562201,"c":10802.8256438794,"v":326206.9470934157,"t":1704672000}
+{"o":10802.8256438794,"h":11067.5188035606,"l":10784.3690591716,"c":11023.1044388085,"v":284101.4880703029,"t":1704675600}
+{"o":11023.1044388085,"h":11048.6605031274,"l":10682.3830354884,"c":10740.6722144789,"v":340631.4262456308,"t":1704679200}
+{"o":10740.6722144789,"h":10790.6942013972,"l":10401.0360422622,"c":10649.6328069496,"v":465722.1663397996,"t":1704682800}
+{"o":10649.6328069496,"h":10909.0270758994,"l":10603.6172914207,"c":10884.8922311515,"v":218520.5714056729,"t":1704686400}
+{"o":10884.8922311515,"h":10951.2785872005,"l":10599.9339226582,"c":10907.4309921681,"v":204220.4272154213,"t":1704690000}
+{"o":10907.4309921681,"h":11060.0830425868,"l":10840.9889301445,"c":10902.7748991658,"v":177496.1137390724,"t":1704693600}
+{"o":10902.7748991658,"h":11077.2056778127,"l":10854.469142887,"c":10956.1087300913,"v":152244.8362631041,"t":1704697200}
+{"o":10956.1087300913,"h":11121.7193000606,"l":10943.67805806,"c":11006.4874908509,"v":263129.5912945183,"t":1704700800}
+{"o":11006.4874908509,"h":11065.8468619544,"l":10820.7294394063,"c":10911.2856192662,"v":141032.5759995816,"t":1704704400}
+{"o":10911.2856192662,"h":11120.7775728299,"l":10874.0467263966,"c":11085.3164840695,"v":148475.3972714533,"t":1704708000}
+{"o":11085.3164840695,"h":11261.3259885037,"l":11023.3540367609,"c":11261.3259885037,"v":158187.4253755412,"t":1704711600}
+{"o":11261.3259885037,"h":11541.5524719077,"l":11140.5001617967,"c":11506.6631015593,"v":346550.0363450734,"t":1704715200}
+{"o":11506.6631015593,"h":11622.8876828333,"l":11420.6018681084,"c":11475.0299293771,"v":273478.5151828385,"t":1704718800}
+{"o":11475.0299293771,"h":11959.8670188301,"l":11428.8759724514,"c":11516.2578150209,"v":284611.7160373572,"t":1704722400}
+{"o":11516.2578150209,"h":11625.6332363924,"l":11451.2545252303,"c":11576.3346907233,"v":353547.4634805363,"t":1704726000}
+{"o":11576.3346907233,"h":11703.3052157022,"l":11461.0770721013,"c":11615.5209689158,"v":230605.2282705832,"t":1704729600}
+{"o":11615.5209689158,"h":11835.2268336597,"l":11490.0078922313,"c":11646.2018895962,"v":384395.6716308403,"t":1704733200}
+{"o":11646.2018895962,"h":12097.5263583124,"l":11430.6573809047,"c":12018.9615340334,"v":448177.2160962047,"t":1704736800}
+{"o":12018.9615340334,"h":12218.2523162795,"l":11942.2069759083,"c":12141.9699226064,"v":456084.2694594312,"t":1704740400}
+{"o":12141.9699226064,"h":12167.0517393113,"l":11829.6991780365,"c":11844.7939556731,"v":339654.5941715811,"t":1704744000}
+{"o":11844.7939556731,"h":11997.0002158951,"l":11789.5518456367,"c":11829.3737032351,"v":207813.2641226238,"t":1704747600}
+{"o":11829.3737032351,"h":11985.4112464789,"l":11797.0866771055,"c":11981.3547617678,"v":190427.3200711153,"t":1704751200}
+{"o":11981.3547617678,"h":12046.5265313233,"l":11887.910118354,"c":11966.0836411572,"v":245766.7967981856,"t":1704754800}
+{"o":11966.0836411572,"h":12059.3160143497,"l":11597.2822703626,"c":11906.6788085498,"v":337072.4862101643,"t":1704758400}
+{"o":11906.6788085498,"h":11974.2372621096,"l":11790.7245619292,"c":11861.4708985567,"v":206985.389765796,"t":1704762000}
+{"o":11861.4708985567,"h":12135.9291415285,"l":11807.3690694305,"c":12051.9522073418,"v":198815.2635919527,"t":1704765600}
+{"o":12051.9522073418,"h":12194.9242063663,"l":11963.9216378424,"c":12194.9242063663,"v":196971.5381714365,"t":1704769200}
+{"o":12194.9242063663,"h":12680.5189431793,"l":11969.136866837,"c":12639.4226880925,"v":415580.8087714592,"t":1704772800}
+{"o":12639.4226880925,"h":12678.3919763986,"l":12402.8210632436,"c":12481.0352867499,"v":306495.7245592454,"t":1704776400}
+{"o":12481.0352867499,"h":12556.4659322665,"l":12367.9003346597,"c":12427.0796460601,"v":207085.499043688,"t":1704780000}
+{"o":12427.0796460601,"h":12493.5754866216,"l":12319.2450224166,"c":12457.131337902,"v":198080.9077782318,"t":1704783600}
+{"o":12457.131337902,"h":12557.5434778197,"l":12305.0097084726,"c":12333.7116763802,"v":242268.8900542862,"t":1704787200}
+{"o":12333.7116763802,"h":12422.9252109703,"l":12174.0360367183,"c":12248.5718613144,"v":291410.6885482527,"t":1704790800}
+{"o":12248.5718613144,"h":12375.2344452002,"l":12198.7284009046,"c":12282.4462211339,"v":164505.6514555939,"t":1704794400}
+{"o":12282.4462211339,"h":12492.7549463117,"l":12272.2320438439,"c":12450.6434082686,"v":182267.7088757806,"t":1704798000}
+{"o":12450.6434082686,"h":12570.7452819137,"l":12071.9082122943,"c":12086.8247364405,"v":330520.0425142031,"t":1704801600}
+{"o":12086.8247364405,"h":12380.9496324629,"l":12054.296722978,"c":12335.8215973704,"v":371746.4469608698,"t":1704805200}
+{"o":12335.8215973704,"h":12456.837158838,"l":12120.202287269,"c":12145.284585068,"v":344022.5452532322,"t":1704808800}
+{"o":12145.284585068,"h":12283.8876894743,"l":12060.0058521592,"c":12201.7055823074,"v":309117.4514211041,"t":1704812400}
+{"o":12201.7055823074,"h":12414.2957049853,"l":12153.9395061025,"c":12324.8651907079,"v":243225.0724375398,"t":1704816000}
+{"o":12324.8651907079,"h":12375.6153582482,"l":12157.9490074209,"c":12211.846169594,"v":262099.0372951231,"t":1704819600}
+{"o":12211.846169594,"h":12273.2371572617,"l":12144.6405534726,"c":12206.4170500392,"v":307131.5047184427,"t":1704823200}
+{"o":12206.4170500392,"h":12236.2081098009,"l":12020.210074751,"c":12119.327276387,"v":215072.7749353289,"t":1704826800}
+{"o":12119.327276387,"h":12140.9031961847,"l":11802.3180142823,"c":11839.552601968,"v":246260.237314805,"t":1704830400}
+{"o":11839.552601968,"h":12432.2000822308,"l":11704.157043433,"c":11769.9563074108,"v":773342.2685030972,"t":1704834000}
+{"o":11769.9563074108,"h":12200.1023645146,"l":11722.1305989514,"c":12150.7281938845,"v":434687.7665642254,"t":1704837600}
+{"o":12150.7281938845,"h":12164.5486592346,"l":11912.9395045265,"c":12134.5097826839,"v":250353.2808630058,"t":1704841200}
+{"o":12134.5097826839,"h":12234.5683815987,"l":11972.9532763055,"c":11989.2709796994,"v":315424.8056458071,"t":1704844800}
+{"o":11989.2709796994,"h":12108.9600957981,"l":11918.0425833562,"c":12104.2038861786,"v":215605.9599418592,"t":1704848400}
+{"o":12104.2038861786,"h":12199.6957842821,"l":12040.0549904336,"c":12076.97407176,"v":181919.2333941503,"t":1704852000}
+{"o":12076.97407176,"h":12200.8665586181,"l":12060.0676004673,"c":12173.4040254913,"v":167684.2911417894,"t":1704855600}
+{"o":12173.4040254913,"h":12256.2810517756,"l":12048.9797393286,"c":12070.991554978,"v":206442.5824556748,"t":1704859200}
+{"o":12070.991554978,"h":12153.2046409556,"l":12062.3813925362,"c":12136.0468446007,"v":143298.2559213714,"t":1704862800}
+{"o":12136.0468446007,"h":12142.9171937676,"l":11985.6286578581,"c":12074.3329868019,"v":121773.5146760606,"t":1704866400}
+{"o":12074.3329868019,"h":12090.5795007019,"l":11984.3442347465,"c":11992.9334072868,"v":105065.5194944705,"t":1704870000}
+{"o":11992.9334072868,"h":12005.4919962308,"l":11776.6367269583,"c":11827.4892934806,"v":174336.0941596672,"t":1704873600}
+{"o":11827.4892934806,"h":11929.0181863249,"l":11753.0292895132,"c":11859.9428625315,"v":161361.8833917323,"t":1704877200}
+{"o":11859.9428625315,"h":12002.2357721186,"l":11841.4821895213,"c":11911.2042824139,"v":139059.4345879854,"t":1704880800}
+{"o":11911.2042824139,"h":11954.785229159,"l":11814.581750199,"c":11889.0576767155,"v":168258.7720519966,"t":1704884400}
+{"o":11889.0576767155,"h":11931.8296393178,"l":11302.4133421092,"c":11434.9855514973,"v":375339.3001669014,"t":1704888000}
+{"o":11434.9855514973,"h":11617.2340369345,"l":11339.6635118538,"c":11456.1233877911,"v":283556.0304931697,"t":1704891600}
+{"o":11456.1233877911,"h":11520.6309478176,"l":11283.6981389128,"c":11309.6909244007,"v":262582.3676289432,"t":1704895200}
+{"o":11309.6909244007,"h":11601.3837664033,"l":11256.2355156539,"c":11572.8961299327,"v":331838.3603441585,"t":1704898800}
+{"o":11572.8961299327,"h":11611.6470875616,"l":11490.2254182032,"c":11548.3137535181,"v":230236.7520136945,"t":1704902400}
+{"o":11548.3137535181,"h":11827.2068013201,"l":11491.1478889119,"c":11826.1080911645,"v":207097.0074640014,"t":1704906000}
+{"o":11826.1080911645,"h":11998.6347822367,"l":11805.1481342439,"c":11960.4786183089,"v":281298.8065309688,"t":1704909600}
+{"o":11960.4786183089,"h":11994.6568937661,"l":11625.9872738502,"c":11766.0338522821,"v":306479.1237963595,"t":1704913200}
+{"o":11766.0338522821,"h":11829.8031291046,"l":11458.739223713,"c":11798.6993859122,"v":482997.5282125564,"t":1704916800}
+{"o":11798.6993859122,"h":12444.7111531459,"l":11678.6455513617,"c":12410.0607694472,"v":621183.8671475408,"t":1704920400}
+{"o":12410.0607694472,"h":12713.8441823517,"l":12257.201408993,"c":12615.1639179447,"v":1055182.605660626,"t":1704924000}
+{"o":12615.1639179447,"h":12865.4038063933,"l":12442.8592054389,"c":12469.3943158587,"v":694687.0758107714,"t":1704927600}
+{"o":12469.3943158587,"h":12481.6968326118,"l":12176.2322311583,"c":12283.4312954768,"v":493325.2379359941,"t":1704931200}
+{"o":12283.4312954768,"h":12356.4930536346,"l":12129.693259827,"c":12139.074341123,"v":306930.9597452058,"t":1704934800}
+{"o":12139.074341123,"h":12261.7897939497,"l":12125.6466016284,"c":12235.6262379002,"v":226301.6131538069,"t":1704938400}
+{"o":12235.6262379002,"h":12268.7466008639,"l":12133.5060430026,"c":12228.4113468913,"v":246467.4369100099,"t":1704942000}
+{"o":12228.4113468913,"h":12397.8366427786,"l":12192.3340453728,"c":12347.6430957845,"v":227378.4767697062,"t":1704945600}
+{"o":12347.6430957845,"h":12349.6650673771,"l":12113.3479531592,"c":12191.982713496,"v":277082.1318662068,"t":1704949200}
+{"o":12191.982713496,"h":12205.7599365892,"l":11983.3810213801,"c":12104.0032366763,"v":191345.0772441435,"t":1704952800}
+{"o":12104.0032366763,"h":12277.0134379263,"l":12104.0032366763,"c":12186.2618615854,"v":158379.905288703,"t":1704956400}
+{"o":12186.2618615854,"h":12298.9287958461,"l":12168.5150241072,"c":12287.0513639504,"v":223160.9877127569,"t":1704960000}
+{"o":12287.0513639504,"h":12346.7033183847,"l":12216.0088034761,"c":12283.1438646195,"v":161374.0319445754,"t":1704963600}
+{"o":12283.1438646195,"h":12727.3192635944,"l":12277.9903264308,"c":12667.1821436699,"v":238592.883686482,"t":1704967200}
+{"o":12667.1821436699,"h":12766.8300915204,"l":12582.2506608186,"c":12749.5206781969,"v":253660.944846673,"t":1704970800}
+{"o":12749.5206781969,"h":13124.4452231645,"l":12695.3262312715,"c":13051.3037885236,"v":335849.6547475508,"t":1704974400}
+{"o":13051.3037885236,"h":13058.2178995199,"l":12699.3119510073,"c":12916.9710185888,"v":564314.2383882781,"t":1704978000}
+{"o":12916.9710185888,"h":13096.5149672089,"l":12728.695057596,"c":12896.8532244881,"v":557364.0901524407,"t":1704981600}
+{"o":12896.8532244881,"h":12922.334483537,"l":12245.3660479112,"c":12339.6491715851,"v":659584.5902885196,"t":1704985200}
+{"o":12339.6491715851,"h":12410.5948060439,"l":11950.413241633,"c":12141.2571528605,"v":579088.3275317077,"t":1704988800}
+{"o":12141.2571528605,"h":12330.6291579498,"l":12042.1698140521,"c":12310.0512922421,"v":301662.3788571171,"t":1704992400}
+{"o":12310.0512922421,"h":12347.5115035955,"l":12206.8242356197,"c":12305.1378352427,"v":225207.3090633063,"t":1704996000}
+{"o":12305.1378352427,"h":12401.0475851323,"l":12206.5551307385,"c":12387.3228449233,"v":260866.9370357933,"t":1704999600}
+{"o":12387.3228449233,"h":12502.7580926755,"l":12189.8583510929,"c":12223.5200043815,"v":274965.0963542477,"t":1705003200}
+{"o":12223.5200043815,"h":12311.8754961858,"l":12166.5892063207,"c":12189.7631469478,"v":196062.7272920124,"t":1705006800}
+{"o":12189.7631469478,"h":12256.6010514836,"l":12099.3955397742,"c":12255.4161111781,"v":186202.1582180762,"t":1705010400}
+{"o":12255.4161111781,"h":12309.7414382642,"l":12173.0677216784,"c":12203.2767539991,"v":169069.0474345015,"t":1705014000}
+{"o":12203.2767539991,"h":12255.3602057913,"l":12104.7564921254,"c":12184.12405301,"v":246596.3957005229,"t":1705017600}
+{"o":12184.12405301,"h":12207.0785144308,"l":11918.2071338463,"c":12063.6836584131,"v":240372.9674641587,"t":1705021200}
+{"o":12063.6836584131,"h":12154.0286452268,"l":12007.232051732,"c":12123.9291250872,"v":186293.4759935418,"t":1705024800}
+{"o":12123.9291250872,"h":12124.9079111685,"l":11950.7727509489,"c":11954.4303622507,"v":174163.4241158349,"t":1705028400}
+{"o":11954.4303622507,"h":12056.0827354068,"l":11935.9399988253,"c":11952.3966743216,"v":207637.2432914059,"t":1705032000}
+{"o":11952.3966743216,"h":12169.0389026004,"l":11942.0375608617,"c":12155.9964218923,"v":163756.3915654511,"t":1705035600}
+{"o":12155.9964218923,"h":12266.2052637139,"l":12103.6409856583,"c":12103.6409856583,"v":146238.5405222375,"t":1705039200}
+{"o":12103.6409856583,"h":12128.9306211131,"l":12005.9127102171,"c":12074.1664627035,"v":129210.7340192786,"t":1705042800}
+{"o":12074.1664627035,"h":12082.4127220748,"l":11944.0381242558,"c":12026.5137278307,"v":157049.6324140699,"t":1705046400}
+{"o":12026.5137278307,"h":12074.3720786836,"l":11931.1936467373,"c":12009.7987752279,"v":140791.9011794323,"t":1705050000}
+{"o":12009.7987752279,"h":12058.7236621359,"l":11954.9252487784,"c":11999.4470778878,"v":130847.7305824677,"t":1705053600}
+{"o":11999.4470778878,"h":12114.6271361765,"l":11981.7820866981,"c":12004.8414231232,"v":147650.3533597103,"t":1705057200}
+{"o":12004.8414231232,"h":12125.7777015644,"l":11834.4402943767,"c":11922.2416968893,"v":223223.9901412409,"t":1705060800}
+{"o":11922.2416968893,"h":12052.6446070481,"l":11896.5126670198,"c":11984.4925817987,"v":207129.3491575439,"t":1705064400}
+{"o":11984.4925817987,"h":12086.0075925093,"l":11925.8108516819,"c":12023.1192487726,"v":246177.5182028663,"t":1705068000}
+{"o":12023.1192487726,"h":12031.5355207881,"l":11618.7041162889,"c":11648.474218641,"v":412282.52613902,"t":1705071600}
+{"o":11648.474218641,"h":11808.3736424469,"l":11398.634705014,"c":11581.271215322,"v":406194.1095482374,"t":1705075200}
+{"o":11581.271215322,"h":11687.8778958628,"l":11284.6159736545,"c":11634.8671018972,"v":434729.1092167257,"t":1705078800}
+{"o":11634.8671018972,"h":11765.3315132594,"l":11504.0520730875,"c":11613.6399512759,"v":297893.2472809727,"t":1705082400}
+{"o":11613.6399512759,"h":11681.720764389,"l":11542.2611784023,"c":11610.5961725925,"v":205743.7148170071,"t":1705086000}
+{"o":11610.5961725925,"h":11700.5252360159,"l":11589.0614500886,"c":11627.8909950508,"v":273841.0037806372,"t":1705089600}
+{"o":11627.8909950508,"h":11663.9568797025,"l":11169.2791448408,"c":11333.167624258,"v":356265.5421886388,"t":1705093200}
+{"o":11333.167624258,"h":11344.238939276,"l":10664.3647486345,"c":10993.3594204474,"v":710191.8707423494,"t":1705096800}
+{"o":10993.3594204474,"h":11214.3968251304,"l":10972.7573231424,"c":11208.2596143688,"v":365418.907750226,"t":1705100400}
+{"o":11208.2596143688,"h":11301.7602238296,"l":11066.9730486883,"c":11087.3970064293,"v":251021.2314857946,"t":1705104000}
+{"o":11087.3970064293,"h":11184.0060054133,"l":10860.479700819,"c":11111.0344299633,"v":353578.6288385252,"t":1705107600}
+{"o":11111.0344299633,"h":11228.1198283127,"l":11062.4738212495,"c":11117.0645962849,"v":268683.6044774349,"t":1705111200}
+{"o":11117.0645962849,"h":11147.7353554812,"l":11023.6754048955,"c":11095.5076993858,"v":223933.5138435836,"t":1705114800}
+{"o":11095.5076993858,"h":11205.8624865098,"l":11064.327306439,"c":11182.155887321,"v":165604.177828534,"t":1705118400}
+{"o":11182.155887321,"h":11307.2560899022,"l":11148.6446342251,"c":11296.2996064528,"v":133077.0203036484,"t":1705122000}
+{"o":11296.2996064528,"h":11370.9868696292,"l":11271.2790445023,"c":11336.8895460946,"v":124240.1684107321,"t":1705125600}
+{"o":11336.8895460946,"h":11391.7231725366,"l":11295.8938172078,"c":11309.4912940365,"v":135083.5040569037,"t":1705129200}
+{"o":11309.4912940365,"h":11388.8833147814,"l":11304.9834921853,"c":11353.4262383768,"v":126307.1842080527,"t":1705132800}
+{"o":11353.4262383768,"h":11368.2603216774,"l":11253.6014922432,"c":11301.3586312343,"v":128812.2937367184,"t":1705136400}
+{"o":11301.3586312343,"h":11311.88497723,"l":11178.8950907738,"c":11194.0035112333,"v":153034.1742444193,"t":1705140000}
+{"o":11194.0035112333,"h":11275.5847200564,"l":11170.4523538673,"c":11263.3659774946,"v":128178.4037483702,"t":1705143600}
+{"o":11263.3659774946,"h":11306.7035419251,"l":11198.8328602842,"c":11278.76070642,"v":125757.4129453734,"t":1705147200}
+{"o":11278.76070642,"h":11325.0264606302,"l":11225.7883149595,"c":11261.2916569905,"v":179938.3559737469,"t":1705150800}
+{"o":11261.2916569905,"h":11271.4641961971,"l":11130.8897176708,"c":11209.6026081088,"v":197937.6405397887,"t":1705154400}
+{"o":11209.6026081088,"h":11395.1749016176,"l":11204.5870044106,"c":11349.0273708643,"v":256189.2758529134,"t":1705158000}
+{"o":11349.0273708643,"h":11362.9431981,"l":11238.8732902687,"c":11259.0980486914,"v":258528.2385934159,"t":1705161600}
+{"o":11259.0980486914,"h":11367.31556212,"l":11191.1127760348,"c":11339.8512358471,"v":290587.4495057967,"t":1705165200}
+{"o":11339.8512358471,"h":11404.3257971123,"l":11271.0122081972,"c":11386.6763891491,"v":258829.3287955426,"t":1705168800}
+{"o":11386.6763891491,"h":11675.2421736575,"l":11384.0720592308,"c":11585.2777430078,"v":329845.3008639088,"t":1705172400}
+{"o":11585.2777430078,"h":11827.5611298276,"l":11564.9316798873,"c":11811.5938821757,"v":338997.1559040924,"t":1705176000}
+{"o":11811.5938821757,"h":11845.2153624249,"l":11690.0364346334,"c":11783.9467653789,"v":280205.2732410754,"t":1705179600}
+{"o":11783.9467653789,"h":11810.5510115569,"l":11619.1969479881,"c":11750.3829215254,"v":255081.0832074388,"t":1705183200}
+{"o":11750.3829215254,"h":11781.9854965663,"l":11649.8935634746,"c":11706.7548976401,"v":262439.3716054021,"t":1705186800}
+{"o":11706.7548976401,"h":11737.9974269432,"l":11504.9056499951,"c":11536.5435908143,"v":265904.715175876,"t":1705190400}
+{"o":11536.5435908143,"h":11735.6089995309,"l":11533.060741949,"c":11720.6603571534,"v":229869.0090577342,"t":1705194000}
+{"o":11720.6603571534,"h":11784.5960697075,"l":11561.8878099304,"c":11685.4268067075,"v":203022.9013286576,"t":1705197600}
+{"o":11685.4268067075,"h":11833.6618027914,"l":11617.4909894054,"c":11827.3506106387,"v":188660.0016854664,"t":1705201200}
+{"o":11827.3506106387,"h":11838.7668435911,"l":11726.1616358698,"c":11754.99497324,"v":256014.0201115119,"t":1705204800}
+{"o":11754.99497324,"h":12005.4471982063,"l":11745.0628503319,"c":11910.2872682968,"v":229149.7132205906,"t":1705208400}
+{"o":11910.2872682968,"h":12060.685786749,"l":11890.7945019528,"c":11956.0741978088,"v":215478.5184085516,"t":1705212000}
+{"o":11956.0741978088,"h":12001.2988883213,"l":11891.8769781594,"c":11996.5940424523,"v":192985.722209316,"t":1705215600}
+{"o":11996.5940424523,"h":12035.8282129107,"l":11886.6229097674,"c":11921.1551878548,"v":164813.2006799378,"t":1705219200}
+{"o":11921.1551878548,"h":11987.6227574407,"l":11847.3636882555,"c":11956.2100713439,"v":130744.2347413943,"t":1705222800}
+{"o":11956.2100713439,"h":11962.8436532919,"l":11854.7007942609,"c":11878.3059040222,"v":164763.5668740669,"t":1705226400}
+{"o":11878.3059040222,"h":11881.9076519473,"l":11795.1746648793,"c":11817.6172060769,"v":190866.4581017841,"t":1705230000}
+{"o":11817.6172060769,"h":11878.5178916386,"l":11762.6437303775,"c":11768.3750798626,"v":165041.9124184922,"t":1705233600}
+{"o":11768.3750798626,"h":11944.4843627129,"l":11742.6148932242,"c":11933.437554161,"v":196170.4596705541,"t":1705237200}
+{"o":11933.437554161,"h":12077.3039736349,"l":11883.7247339844,"c":11973.9567184414,"v":286782.6593840407,"t":1705240800}
+{"o":11973.9567184414,"h":12345.115328069,"l":11960.1429433931,"c":12160.5736814023,"v":295477.3369499489,"t":1705244400}
+{"o":12160.5736814023,"h":12521.9367469723,"l":12124.3905394796,"c":12401.9068925894,"v":477280.2796889291,"t":1705248000}
+{"o":12401.9068925894,"h":12409.873497792,"l":12255.7512864735,"c":12284.9657780327,"v":312405.1377466467,"t":1705251600}
+{"o":12284.9657780327,"h":12346.6850085449,"l":11990.352064963,"c":12104.1279443229,"v":290092.3100465992,"t":1705255200}
+{"o":12104.1279443229,"h":12142.6174894757,"l":11725.756892722,"c":11743.2223429823,"v":321474.2435439668,"t":1705258800}
+{"o":11743.2223429823,"h":11877.9550324713,"l":11647.6579587564,"c":11772.9131723232,"v":338004.9646534981,"t":1705262400}
+{"o":11772.9131723232,"h":11905.4854701303,"l":11651.7463323048,"c":11881.0803550503,"v":351867.0731927559,"t":1705266000}
+{"o":11881.0803550503,"h":11933.0447711114,"l":11749.5223320814,"c":11808.38729032,"v":286643.5421554682,"t":1705269600}
+{"o":11808.38729032,"h":11826.3347652347,"l":11452.5650430306,"c":11459.1995438959,"v":449183.8763569979,"t":1705273200}
+{"o":11459.1995438959,"h":11731.6625034513,"l":11451.1045106342,"c":11686.5202065923,"v":256259.2728144702,"t":1705276800}
+{"o":11686.5202065923,"h":11751.1703622323,"l":11639.313921417,"c":11686.712274028,"v":230263.6055589474,"t":1705280400}
+{"o":11686.712274028,"h":11810.0413933737,"l":11665.0830740594,"c":11810.0413933737,"v":216818.2350029251,"t":1705284000}
+{"o":11810.0413933737,"h":11834.50108062,"l":11682.3557760815,"c":11711.8490056539,"v":221584.7699016375,"t":1705287600}
+{"o":11711.8490056539,"h":11761.7022795263,"l":11645.7138303459,"c":11745.1276301835,"v":199785.1470282491,"t":1705291200}
+{"o":11745.1276301835,"h":11818.9694660635,"l":11665.9978578661,"c":11733.2909457383,"v":255865.365033021,"t":1705294800}
+{"o":11733.2909457383,"h":11766.1335616171,"l":11648.5318676844,"c":11686.0903538817,"v":211517.6642020034,"t":1705298400}
+{"o":11686.0903538817,"h":11722.9577029945,"l":11596.584684962,"c":11662.7421740885,"v":239164.9023988044,"t":1705302000}
+{"o":11662.7421740885,"h":11673.8735349914,"l":11525.8571529592,"c":11573.4264974868,"v":273791.6502180102,"t":1705305600}
+{"o":11573.4264974868,"h":11698.7251823485,"l":11525.8700367425,"c":11679.4351642457,"v":190578.3098547064,"t":1705309200}
+{"o":11679.4351642457,"h":11711.8559888148,"l":11611.3971202288,"c":11662.0664813422,"v":189354.3297594401,"t":1705312800}
+{"o":11662.0664813422,"h":11668.0919714928,"l":11587.662143311,"c":11665.1319562843,"v":167997.3985142658,"t":1705316400}
+{"o":11665.1319562843,"h":11680.7658789255,"l":11556.4109991949,"c":11601.7532072891,"v":194198.743707687,"t":1705320000}
+{"o":11601.7532072891,"h":11699.5140521865,"l":11558.0572437272,"c":11668.5008786758,"v":214006.5373773361,"t":1705323600}
+{"o":11668.5008786758,"h":11671.9429177056,"l":11369.9190106341,"c":11439.8804945644,"v":333861.7826060586,"t":1705327200}
+{"o":11439.8804945644,"h":11529.6692725505,"l":11372.7724860446,"c":11420.0030445505,"v":286846.7299200902,"t":1705330800}
+{"o":11420.0030445505,"h":11575.153276399,"l":11397.0657586854,"c":11526.6523804512,"v":257849.2942300654,"t":1705334400}
+{"o":11526.6523804512,"h":11655.8007229683,"l":11526.6523804512,"c":11625.4958876145,"v":199263.4428431595,"t":1705338000}
+{"o":11625.4958876145,"h":11799.9682958722,"l":11624.1927125371,"c":11668.9924183417,"v":235532.7617437764,"t":1705341600}
+{"o":11668.9924183417,"h":11774.3873578057,"l":11651.2414368459,"c":11712.1270811273,"v":256870.9544879425,"t":1705345200}
+{"o":11712.1270811273,"h":11777.6958024295,"l":11521.1322427497,"c":11627.3661478342,"v":352037.9881338337,"t":1705348800}
+{"o":11627.3661478342,"h":11633.7348544771,"l":11531.5055937456,"c":11537.7173813459,"v":263831.9039293667,"t":1705352400}
+{"o":11537.7173813459,"h":11570.8891125071,"l":11385.389729937,"c":11497.5125653547,"v":337516.4271152789,"t":1705356000}
+{"o":11497.5125653547,"h":11553.8136086415,"l":11464.2159264942,"c":11521.7221114473,"v":234969.9698978088,"t":1705359600}
+{"o":11521.7221114473,"h":11606.5410609897,"l":11521.7221114473,"c":11592.9649283237,"v":228712.8863954792,"t":1705363200}
+{"o":11592.9649283237,"h":11704.5086698228,"l":11582.3021268445,"c":11657.0714698429,"v":242041.8806752651,"t":1705366800}
+{"o":11657.0714698429,"h":11741.8207259206,"l":11619.9142404574,"c":11657.9103674577,"v":192404.2622044625,"t":1705370400}
+{"o":11657.9103674577,"h":11741.4576356274,"l":11648.8571883047,"c":11730.5275164384,"v":188529.4501345124,"t":1705374000}
+{"o":11730.5275164384,"h":11755.5290950672,"l":11682.150303754,"c":11682.150303754,"v":183430.0159459473,"t":1705377600}
+{"o":11682.150303754,"h":11769.281803324,"l":11644.8019111525,"c":11656.0983887995,"v":167679.8268396711,"t":1705381200}
+{"o":11656.0983887995,"h":11698.1749687706,"l":11636.7545378981,"c":11694.5623982942,"v":145467.9832604895,"t":1705384800}
+{"o":11694.5623982942,"h":11982.5136964975,"l":11685.3122693399,"c":11926.6524720551,"v":225901.9867951054,"t":1705388400}
+{"o":11926.6524720551,"h":11992.2819066609,"l":11828.7143394519,"c":11930.4052370126,"v":221358.4857560411,"t":1705392000}
+{"o":11930.4052370126,"h":11979.038157884,"l":11864.7520583922,"c":11890.578363821,"v":153098.5044930453,"t":1705395600}
+{"o":11890.578363821,"h":11905.0253164213,"l":11778.5671318779,"c":11822.299225009,"v":141127.98494298,"t":1705399200}
+{"o":11822.299225009,"h":11885.2163754489,"l":11759.7573688702,"c":11811.7702279156,"v":153379.7495418347,"t":1705402800}
+{"o":11811.7702279156,"h":11881.6727750888,"l":11796.3558708721,"c":11857.6488234554,"v":152232.0822774781,"t":1705406400}
+{"o":11857.6488234554,"h":11865.8290517089,"l":11678.5215278681,"c":11715.3003706682,"v":211043.5618423093,"t":1705410000}
+{"o":11715.3003706682,"h":11793.3887933845,"l":11498.3632069838,"c":11734.9163162442,"v":336073.5928409265,"t":1705413600}
+{"o":11734.9163162442,"h":11931.2348618947,"l":11669.6731252382,"c":11883.696967034,"v":333450.4883991705,"t":1705417200}
+{"o":11883.696967034,"h":11945.1335313652,"l":11756.348559121,"c":11855.5844167533,"v":265283.0401869827,"t":1705420800}
+{"o":11855.5844167533,"h":11867.7695672532,"l":11777.8386499665,"c":11848.2821826148,"v":229903.1117401934,"t":1705424400}
+{"o":11848.2821826148,"h":11863.8784351193,"l":11740.3938949901,"c":11809.4186881293,"v":220243.2005749346,"t":1705428000}
+{"o":11809.4186881293,"h":11855.0044413762,"l":11770.3587517355,"c":11827.3269775813,"v":226397.8171103355,"t":1705431600}
+{"o":11827.3269775813,"h":11886.778532985,"l":11810.1894907065,"c":11863.4096255191,"v":225165.9470469485,"t":1705435200}
+{"o":11863.4096255191,"h":12044.32435571,"l":11863.4096255191,"c":12018.097760257,"v":306174.1235088934,"t":1705438800}
+{"o":12018.097760257,"h":12054.6591311555,"l":11962.3700920039,"c":11993.5787381713,"v":258197.315825197,"t":1705442400}
+{"o":11993.5787381713,"h":12013.4936800712,"l":11901.6459256684,"c":11917.5517971514,"v":234501.3292527857,"t":1705446000}
+{"o":11917.5517971514,"h":12088.7898871365,"l":11875.0102610166,"c":12041.6530016643,"v":244236.8656766626,"t":1705449600}
+{"o":12041.6530016643,"h":12290.9473470177,"l":12003.0356070666,"c":12142.6032733461,"v":306914.3270162151,"t":1705453200}
+{"o":12142.6032733461,"h":12317.9913176864,"l":12073.8756815374,"c":12290.6539380991,"v":266582.3181970254,"t":1705456800}
+{"o":12290.6539380991,"h":12292.4481714316,"l":12161.3314371531,"c":12220.683805996,"v":220622.5471843011,"t":1705460400}
+{"o":12220.683805996,"h":12252.2273198267,"l":12104.4597327532,"c":12141.954574883,"v":184829.4325344001,"t":1705464000}
+{"o":12141.954574883,"h":12177.1486990241,"l":11968.0062278196,"c":11976.4221941961,"v":197245.7390737874,"t":1705467600}
+{"o":11976.4221941961,"h":12075.8058279574,"l":11952.5937461915,"c":12032.0672254576,"v":152744.1386318362,"t":1705471200}
+{"o":12032.0672254576,"h":12068.9409399921,"l":11867.5213154822,"c":11893.2729292354,"v":158986.4874000206,"t":1705474800}
+{"o":11893.2729292354,"h":11957.7316057146,"l":11812.2747054986,"c":11945.7239167169,"v":187399.4198323188,"t":1705478400}
+{"o":11945.7239167169,"h":12144.4705362765,"l":11945.2760510146,"c":12106.8176181916,"v":191914.7295186746,"t":1705482000}
+{"o":12106.8176181916,"h":12461.9852378343,"l":12081.3110466824,"c":12427.8193402917,"v":301218.8964363746,"t":1705485600}
+{"o":12427.8193402917,"h":12552.3912292394,"l":12327.6082896568,"c":12448.8264270133,"v":299188.923200116,"t":1705489200}
+{"o":12448.8264270133,"h":12494.9091689648,"l":12288.7508570393,"c":12493.1052425467,"v":282960.3862063835,"t":1705492800}
+{"o":12493.1052425467,"h":12533.4100668798,"l":12311.018863947,"c":12348.6363843388,"v":257246.291441845,"t":1705496400}
+{"o":12348.6363843388,"h":12494.1077862915,"l":12180.4950210223,"c":12357.1252045275,"v":430638.2930517267,"t":1705500000}
+{"o":12357.1252045275,"h":12470.4681681619,"l":12072.1184428784,"c":12130.2777348184,"v":458459.0212698111,"t":1705503600}
+{"o":12130.2777348184,"h":12150.2138816092,"l":11962.5822802295,"c":12054.2065794997,"v":458858.6446029397,"t":1705507200}
+{"o":12054.2065794997,"h":12120.4853944479,"l":11891.8271982221,"c":12093.7219683653,"v":337913.1615604929,"t":1705510800}
+{"o":12093.7219683653,"h":12255.052777663,"l":11984.4810796865,"c":12246.3269476304,"v":330118.4626049746,"t":1705514400}
+{"o":12246.3269476304,"h":12325.3780948328,"l":12159.9204573758,"c":12290.2905886471,"v":451711.1148034146,"t":1705518000}
+{"o":12290.2905886471,"h":12424.295531449,"l":12242.2103388955,"c":12361.4101862965,"v":373567.7484738327,"t":1705521600}
+{"o":12361.4101862965,"h":12467.5677302943,"l":12303.2996999384,"c":12440.3705158973,"v":324575.6377273223,"t":1705525200}
+{"o":12440.3705158973,"h":12456.2577669056,"l":12220.8234799452,"c":12338.653142026,"v":370075.3958481178,"t":1705528800}
+{"o":12338.653142026,"h":12488.9320481105,"l":12236.959706914,"c":12450.628438956,"v":438535.2602155787,"t":1705532400}
+{"o":12450.628438956,"h":12595.0945792194,"l":12235.6309887089,"c":12320.1882551833,"v":432599.8309725829,"t":1705536000}
+{"o":12320.1882551833,"h":12353.3283574157,"l":12150.5302444755,"c":12230.5370137151,"v":304596.310243657,"t":1705539600}
+{"o":12230.5370137151,"h":12340.6047670542,"l":12193.0285235318,"c":12314.163022615,"v":275523.6958552842,"t":1705543200}
+{"o":12314.163022615,"h":12326.8134112382,"l":12157.213307108,"c":12189.9229289759,"v":270865.6434970211,"t":1705546800}
+{"o":12189.9229289759,"h":12249.895281537,"l":12119.0580715783,"c":12195.919419799,"v":198580.7463388382,"t":1705550400}
+{"o":12195.919419799,"h":12300.1309887698,"l":12181.8569961476,"c":12289.5462284132,"v":191812.6604706699,"t":1705554000}
+{"o":12289.5462284132,"h":12380.3204789676,"l":12264.0986872855,"c":12365.1339336316,"v":238551.223126385,"t":1705557600}
+{"o":12365.1339336316,"h":12404.542311541,"l":12199.8623884278,"c":12298.1441849861,"v":386072.4588450277,"t":1705561200}
+{"o":12298.1441849861,"h":12355.1162272127,"l":12256.4817117198,"c":12284.2888672415,"v":277034.3154001324,"t":1705564800}
+{"o":12284.2888672415,"h":12321.3955331615,"l":12185.3131092145,"c":12191.3519674118,"v":235027.1510396404,"t":1705568400}
+{"o":12191.3519674118,"h":12253.6932784551,"l":12007.1952593189,"c":12021.5650563232,"v":240710.9016036114,"t":1705572000}
+{"o":12021.5650563232,"h":12090.04410377,"l":12014.1455851628,"c":12082.4936165736,"v":230140.4345944284,"t":1705575600}
+{"o":12082.4936165736,"h":12083.3311894289,"l":11950.6877343964,"c":12032.1256273358,"v":234143.3693717884,"t":1705579200}
+{"o":12032.1256273358,"h":12102.5033643394,"l":11832.4878434184,"c":12045.5594261098,"v":285575.0874206129,"t":1705582800}
+{"o":12045.5594261098,"h":12122.5004062607,"l":12015.5081741653,"c":12100.8041435682,"v":264160.8733147121,"t":1705586400}
+{"o":12100.8041435682,"h":12113.2867865152,"l":11975.9521643942,"c":11987.7765953472,"v":288456.3601235502,"t":1705590000}
+{"o":11987.7765953472,"h":11997.7813398846,"l":11569.5746329725,"c":11674.7397225094,"v":542242.7488601439,"t":1705593600}
+{"o":11674.7397225094,"h":11713.8901960684,"l":11507.2859238859,"c":11645.6278153225,"v":551025.81998264,"t":1705597200}
+{"o":11645.6278153225,"h":11666.672163742,"l":11427.3207742622,"c":11566.3697092509,"v":408157.3051158649,"t":1705600800}
+{"o":11566.3697092509,"h":11606.7076965283,"l":11166.9189478384,"c":11262.7402018942,"v":478713.000585918,"t":1705604400}
+{"o":11262.7402018942,"h":11559.7216722333,"l":11262.7349078551,"c":11450.2126709043,"v":460871.425604921,"t":1705608000}
+{"o":11450.2126709043,"h":11529.1620663046,"l":11391.938408479,"c":11484.547072559,"v":334422.1016162322,"t":1705611600}
+{"o":11484.547072559,"h":11584.7120314677,"l":11455.6850378074,"c":11553.9519160208,"v":285716.1852153206,"t":1705615200}
+{"o":11553.9519160208,"h":11580.3904930882,"l":11459.445899626,"c":11525.0511555145,"v":310586.3493123675,"t":1705618800}
+{"o":11525.0511555145,"h":11571.0604494356,"l":11432.8464802304,"c":11492.5970749136,"v":266859.2263837238,"t":1705622400}
+{"o":11492.5970749136,"h":11499.5964812493,"l":11343.9312986825,"c":11412.5159583531,"v":245051.7276157309,"t":1705626000}
+{"o":11412.5159583531,"h":11442.0340123085,"l":11280.6505389289,"c":11294.5500748398,"v":257430.086156893,"t":1705629600}
+{"o":11294.5500748398,"h":11381.0771966093,"l":11173.0284662813,"c":11356.3537690547,"v":298587.4472413568,"t":1705633200}
+{"o":11356.3537690547,"h":11470.8345531483,"l":11333.3827253597,"c":11452.0128836232,"v":180312.6247846338,"t":1705636800}
+{"o":11452.0128836232,"h":11521.5729598288,"l":11403.4095011966,"c":11471.433776014,"v":148620.8064725222,"t":1705640400}
+{"o":11471.433776014,"h":11620.3597230926,"l":11465.0279075652,"c":11608.6116169877,"v":166701.5452946739,"t":1705644000}
+{"o":11608.6116169877,"h":11642.8023398619,"l":11506.4215102959,"c":11533.1684343342,"v":148042.4376853477,"t":1705647600}
+{"o":11533.1684343342,"h":11565.951116105,"l":11454.1638689678,"c":11543.5848483513,"v":130919.8851382885,"t":1705651200}
+{"o":11543.5848483513,"h":11604.5929478309,"l":11485.0674744486,"c":11548.3250286349,"v":132704.0148646558,"t":1705654800}
+{"o":11548.3250286349,"h":11648.4497506445,"l":11523.1918133816,"c":11602.217028016,"v":144981.9042749557,"t":1705658400}
+{"o":11602.217028016,"h":11623.9925427863,"l":11523.2963709258,"c":11567.920120317,"v":156022.3251759838,"t":1705662000}
+{"o":11567.920120317,"h":11568.3229848201,"l":11468.4559319333,"c":11502.4014705949,"v":153325.1079982018,"t":1705665600}
+{"o":11502.4014705949,"h":11567.7847316176,"l":11450.1159957894,"c":11497.0252950271,"v":197941.2621978087,"t":1705669200}
+{"o":11497.0252950271,"h":11509.5143309528,"l":11258.6017428781,"c":11315.8613067064,"v":372561.5851384535,"t":1705672800}
+{"o":11315.8613067064,"h":11332.3226501284,"l":11085.6553175996,"c":11138.3156088035,"v":539371.2803112462,"t":1705676400}
+{"o":11138.3156088035,"h":11138.4756712244,"l":10627.9216415407,"c":10778.8813358448,"v":800672.4781538161,"t":1705680000}
+{"o":10778.8813358448,"h":11155.4164843708,"l":10749.5134060537,"c":11154.0050644287,"v":517981.533450108,"t":1705683600}
+{"o":11154.0050644287,"h":11438.8153597176,"l":11073.2604309917,"c":11366.6684161416,"v":493600.2628598366,"t":1705687200}
+{"o":11366.6684161416,"h":11549.0276294376,"l":11303.49241955,"c":11488.2006131713,"v":359888.9264623327,"t":1705690800}
+{"o":11488.2006131713,"h":11580.8230357719,"l":11326.8733866519,"c":11356.6027664411,"v":342157.9172644524,"t":1705694400}
+{"o":11356.6027664411,"h":11453.3604259178,"l":11326.2757035177,"c":11428.4502357507,"v":292375.768211419,"t":1705698000}
+{"o":11428.4502357507,"h":11454.4760717003,"l":11340.879548901,"c":11408.181927032,"v":269369.4609692342,"t":1705701600}
+{"o":11408.181927032,"h":11462.8872879923,"l":11362.4375450907,"c":11429.8544757233,"v":276398.7246517441,"t":1705705200}
+{"o":11429.8544757233,"h":11429.8544757233,"l":11235.4296117331,"c":11254.8948809474,"v":282714.3695832418,"t":1705708800}
+{"o":11254.8948809474,"h":11504.4067731,"l":11238.5675206365,"c":11456.8026436121,"v":262811.1461079983,"t":1705712400}
+{"o":11456.8026436121,"h":11467.3648106076,"l":11371.892543394,"c":11420.5264966699,"v":246906.3616782295,"t":1705716000}
+{"o":11420.5264966699,"h":11446.0585196566,"l":11370.3170192866,"c":11428.6866272907,"v":261073.0393101471,"t":1705719600}
+{"o":11428.6866272907,"h":11441.0578036105,"l":11360.0512213762,"c":11365.2396980081,"v":225153.8277577501,"t":1705723200}
+{"o":11365.2396980081,"h":11378.0151571479,"l":11290.5608927299,"c":11314.672495673,"v":213273.447925055,"t":1705726800}
+{"o":11314.672495673,"h":11360.6020362718,"l":11260.648023851,"c":11293.3558914407,"v":209178.0554116735,"t":1705730400}
+{"o":11293.3558914407,"h":11312.9873786772,"l":11212.1373155461,"c":11219.7775406125,"v":182819.7484243874,"t":1705734000}
+{"o":11219.7775406125,"h":11266.1939760181,"l":11166.9635573332,"c":11209.6375525528,"v":218782.9644658353,"t":1705737600}
+{"o":11209.6375525528,"h":11251.6311271645,"l":11124.8216954243,"c":11145.3657563064,"v":208627.3589845124,"t":1705741200}
+{"o":11145.3657563064,"h":11271.5024701947,"l":11144.7615388884,"c":11224.1643939884,"v":206499.9373299698,"t":1705744800}
+{"o":11224.1643939884,"h":11265.2105779301,"l":11173.5613591743,"c":11232.9165119839,"v":215054.5725105488,"t":1705748400}
+{"o":11232.9165119839,"h":11260.8390492694,"l":11180.5186012349,"c":11218.9207259482,"v":192875.4886699879,"t":1705752000}
+{"o":11218.9207259482,"h":11261.1293371045,"l":11205.9715929523,"c":11243.2716544363,"v":216377.4234908221,"t":1705755600}
+{"o":11243.2716544363,"h":11247.6343944768,"l":11116.1342171526,"c":11122.1795496685,"v":267018.9958526386,"t":1705759200}
+{"o":11122.1795496685,"h":11180.0345980418,"l":11020.2103819668,"c":11096.767757943,"v":295709.7376811836,"t":1705762800}
+{"o":11096.767757943,"h":11163.6991860116,"l":11082.7632646387,"c":11117.4309938713,"v":258385.910775969,"t":1705766400}
+{"o":11117.4309938713,"h":11290.115009933,"l":11106.1853011361,"c":11246.6639954003,"v":289560.499200432,"t":1705770000}
+{"o":11246.6639954003,"h":11297.8554511324,"l":11219.2409399825,"c":11253.891089187,"v":296343.7573700289,"t":1705773600}
+{"o":11253.891089187,"h":11295.1302030089,"l":11208.2006464511,"c":11243.1559894273,"v":235924.3181873297,"t":1705777200}
+{"o":11243.1559894273,"h":11366.4930764609,"l":11204.3458074144,"c":11329.9847374104,"v":235772.2654000748,"t":1705780800}
+{"o":11329.9847374104,"h":11407.0804022597,"l":11309.2074579762,"c":11310.3988041762,"v":240673.9030869959,"t":1705784400}
+{"o":11310.3988041762,"h":11392.0464517582,"l":11310.3988041762,"c":11375.6782741993,"v":240158.124716759,"t":1705788000}
+{"o":11375.6782741993,"h":11375.6782741993,"l":11281.8859312051,"c":11339.0106944068,"v":233395.1800626671,"t":1705791600}
+{"o":11339.0106944068,"h":11354.4193900397,"l":11218.7101612171,"c":11243.904465404,"v":307533.8149792759,"t":1705795200}
+{"o":11243.904465404,"h":11297.4388234343,"l":11229.0426856523,"c":11250.5204667916,"v":238625.2997780345,"t":1705798800}
+{"o":11250.5204667916,"h":11337.2525567002,"l":11250.5204667916,"c":11323.1052359551,"v":208407.3201634477,"t":1705802400}
+{"o":11323.1052359551,"h":11388.5845889171,"l":11303.6861198783,"c":11336.7106868016,"v":211433.5781866615,"t":1705806000}
+{"o":11336.7106868016,"h":11360.605059328,"l":11275.6154259431,"c":11289.8163463519,"v":189790.5068294067,"t":1705809600}
+{"o":11289.8163463519,"h":11303.6332577736,"l":11246.0496233956,"c":11258.372755781,"v":185440.390921279,"t":1705813200}
+{"o":11258.372755781,"h":11263.9452778381,"l":11210.2075216671,"c":11222.3909538331,"v":184859.5549046485,"t":1705816800}
+{"o":11222.3909538331,"h":11294.2870683182,"l":11210.2255123358,"c":11279.2990586692,"v":177106.8190823173,"t":1705820400}
+{"o":11279.2990586692,"h":11339.8708527573,"l":11251.8599715374,"c":11293.2843259007,"v":225156.0200987856,"t":1705824000}
+{"o":11293.2843259007,"h":11394.2208364491,"l":11293.2843259007,"c":11394.2208364491,"v":188111.8650196293,"t":1705827600}
+{"o":11394.2208364491,"h":11467.7501185969,"l":11350.5686474623,"c":11425.1354960155,"v":200854.9519941355,"t":1705831200}
+{"o":11425.1354960155,"h":11445.389471976,"l":11336.7869690841,"c":11377.7885570041,"v":168818.2501440408,"t":1705834800}
+{"o":11377.7885570041,"h":11432.1153969489,"l":11366.645940742,"c":11372.4802036533,"v":175750.985017256,"t":1705838400}
+{"o":11372.4802036533,"h":11419.4118492488,"l":11347.2469585444,"c":11415.1179871192,"v":262637.9927901282,"t":1705842000}
+{"o":11415.1179871192,"h":11441.0302047108,"l":11373.072228527,"c":11405.1595422594,"v":198234.8655934791,"t":1705845600}
+{"o":11405.1595422594,"h":11424.7276583183,"l":11239.5429164693,"c":11297.8541752825,"v":331839.9507594432,"t":1705849200}
+{"o":11297.8541752825,"h":11307.7672976375,"l":11201.6941063905,"c":11280.0655150176,"v":257451.4784899899,"t":1705852800}
+{"o":11280.0655150176,"h":11313.1160307896,"l":11251.3225092431,"c":11286.9314807524,"v":202281.4045710399,"t":1705856400}
+{"o":11286.9314807524,"h":11344.8896403844,"l":11265.675816592,"c":11323.7976358517,"v":209333.0892822966,"t":1705860000}
+{"o":11323.7976358517,"h":11332.0212125283,"l":11263.8022498124,"c":11293.9274004919,"v":224018.0946285589,"t":1705863600}
+{"o":11293.9274004919,"h":11298.2135429267,"l":11201.9885652045,"c":11218.588708133,"v":254750.6463934039,"t":1705867200}
+{"o":11218.588708133,"h":11323.9430755458,"l":11210.0886344135,"c":11307.7659649381,"v":311857.7013357276,"t":1705870800}
+{"o":11307.7659649381,"h":11322.3565104514,"l":11153.1278874776,"c":11180.1638207726,"v":252289.6717108463,"t":1705874400}
+{"o":11180.1638207726,"h":11204.4022708565,"l":11088.1181391617,"c":11126.5434402401,"v":241595.2767148274,"t":1705878000}
+{"o":11126.5434402401,"h":11223.362313752,"l":11066.7372358863,"c":11163.9907238581,"v":241996.2375600052,"t":1705881600}
+{"o":11163.9907238581,"h":11219.2936985582,"l":10987.4550462737,"c":11012.1541602196,"v":308799.8277191842,"t":1705885200}
+{"o":11012.1541602196,"h":11061.9427331651,"l":10879.3429917383,"c":10908.9221318081,"v":277726.114605101,"t":1705888800}
+{"o":10908.9221318081,"h":10945.7268219635,"l":10781.1615643543,"c":10902.7254027461,"v":297783.4980060665,"t":1705892400}
+{"o":10902.7254027461,"h":10921.0138604499,"l":10746.8772469271,"c":10815.8177172767,"v":228557.2315201907,"t":1705896000}
+{"o":10815.8177172767,"h":11000.9366091615,"l":10768.8383583619,"c":10979.4388478112,"v":207967.3050892014,"t":1705899600}
+{"o":10979.4388478112,"h":11004.0884012034,"l":10923.7756442156,"c":10961.6615393799,"v":152702.9590792782,"t":1705903200}
+{"o":10961.6615393799,"h":10969.4625279645,"l":10854.2955245439,"c":10884.5504333276,"v":164644.7423824537,"t":1705906800}
+{"o":10884.5504333276,"h":10888.5439270164,"l":10680.2495849988,"c":10747.126508293,"v":255014.1382768644,"t":1705910400}
+{"o":10747.126508293,"h":10840.4650651943,"l":10631.9541137926,"c":10671.5896144673,"v":254119.1848497469,"t":1705914000}
+{"o":10671.5896144673,"h":10758.7174605624,"l":10539.2993533827,"c":10700.5724538247,"v":350972.4405614432,"t":1705917600}
+{"o":10700.5724538247,"h":10843.4878223773,"l":10683.1796194191,"c":10782.8313136831,"v":223357.5886435605,"t":1705921200}
+{"o":10782.8313136831,"h":10834.6714271013,"l":10685.1486224536,"c":10827.8781557673,"v":217907.0302994636,"t":1705924800}
+{"o":10827.8781557673,"h":11048.3647213381,"l":10797.2302583584,"c":10824.4966330601,"v":279038.7905332151,"t":1705928400}
+{"o":10824.4966330601,"h":10831.6947981005,"l":10561.1608816743,"c":10666.0125821884,"v":337080.7408718414,"t":1705932000}
+{"o":10666.0125821884,"h":10691.0633092055,"l":10429.9319201405,"c":10642.3227089073,"v":461359.032850143,"t":1705935600}
+{"o":10642.3227089073,"h":10714.9590860154,"l":10435.6317412703,"c":10493.3507412754,"v":368363.686660344,"t":1705939200}
+{"o":10493.3507412754,"h":10659.3076423466,"l":10462.8962495842,"c":10588.9395268571,"v":341028.9048776141,"t":1705942800}
+{"o":10588.9395268571,"h":10645.5264761321,"l":10335.3155937798,"c":10494.7951400823,"v":414220.9612478925,"t":1705946400}
+{"o":10494.7951400823,"h":10597.9134360992,"l":10023.2279672203,"c":10214.7940116008,"v":807953.4661790305,"t":1705950000}
+{"o":10214.7940116008,"h":10627.0947051433,"l":10192.7340633956,"c":10462.556746431,"v":466378.4075203339,"t":1705953600}
+{"o":10462.556746431,"h":10464.2649727281,"l":10268.6646690279,"c":10323.4788292073,"v":316461.4221930639,"t":1705957200}
+{"o":10323.4788292073,"h":10398.1500168365,"l":10199.6415414301,"c":10247.5614766356,"v":318727.798532963,"t":1705960800}
+{"o":10247.5614766356,"h":10308.6930865954,"l":10045.1509443671,"c":10228.8990681784,"v":326648.1865281239,"t":1705964400}
+{"o":10228.8990681784,"h":10380.3428538298,"l":10184.0000739105,"c":10338.0515565675,"v":336944.2653663297,"t":1705968000}
+{"o":10338.0515565675,"h":10364.1619980641,"l":10212.3104849671,"c":10285.2212874198,"v":232970.1472077874,"t":1705971600}
+{"o":10285.2212874198,"h":10438.0306214615,"l":10271.0212024545,"c":10438.0306214615,"v":217078.3188461552,"t":1705975200}
+{"o":10438.0306214615,"h":10494.8405570844,"l":10363.3526519265,"c":10397.6813976236,"v":219838.8015526459,"t":1705978800}
+{"o":10397.6813976236,"h":10497.2254583352,"l":10397.6813976236,"c":10424.0569484614,"v":213159.1981478234,"t":1705982400}
+{"o":10424.0569484614,"h":10463.0885179226,"l":10394.6147407837,"c":10433.1613273296,"v":238880.4487802,"t":1705986000}
+{"o":10433.1613273296,"h":10433.1613273296,"l":10328.9320223785,"c":10338.4862965322,"v":206169.271969889,"t":1705989600}
+{"o":10338.4862965322,"h":10355.9240187508,"l":10039.7093724903,"c":10105.7190468367,"v":247543.5933952741,"t":1705993200}
+{"o":10105.7190468367,"h":10184.3157206854,"l":9850.1957192389,"c":9882.648082265,"v":440861.9965481496,"t":1705996800}
+{"o":9882.648082265,"h":9948.0615945389,"l":9122.0496223833,"c":9804.6212336614,"v":529510.534860884,"t":1706000400}
+{"o":9804.6212336614,"h":9974.7446758524,"l":9676.5385927408,"c":9701.3655600745,"v":304212.2221315412,"t":1706004000}
+{"o":9701.3655600745,"h":9819.3285358581,"l":9642.9156168229,"c":9784.0520315369,"v":396239.4981164921,"t":1706007600}
+{"o":9784.0520315369,"h":9915.4402732278,"l":9644.3191762927,"c":9799.6705118803,"v":390611.3120016439,"t":1706011200}
+{"o":9799.6705118803,"h":9845.4071334485,"l":9658.3761436262,"c":9694.6257956421,"v":284035.3716987598,"t":1706014800}
+{"o":9694.6257956421,"h":9910.8849993169,"l":9566.261987676,"c":9895.4803797293,"v":518130.8632453553,"t":1706018400}
+{"o":9895.4803797293,"h":10164.463787261,"l":9692.6470796235,"c":10096.8944154793,"v":591443.9809987654,"t":1706022000}
+{"o":10096.8944154793,"h":10185.2107341526,"l":9958.1022765496,"c":10157.0026572458,"v":381829.7077299063,"t":1706025600}
+{"o":10157.0026572458,"h":10230.7496809827,"l":10046.21901871,"c":10075.1668173326,"v":417837.2510742793,"t":1706029200}
+{"o":10075.1668173326,"h":10204.1663528982,"l":9771.1830244097,"c":9928.3604507314,"v":355956.284013403,"t":1706032800}
+{"o":9928.3604507314,"h":9988.8798173849,"l":9872.6405946396,"c":9876.6468054713,"v":279506.6841683209,"t":1706036400}
+{"o":9876.6468054713,"h":10030.6961769879,"l":9865.0763971482,"c":9927.8337427773,"v":256928.848422213,"t":1706040000}
+{"o":9927.8337427773,"h":9975.6980046846,"l":9817.2680989537,"c":9888.6948559879,"v":268691.7072033031,"t":1706043600}
+{"o":9888.6948559879,"h":10127.3854427125,"l":9879.2592915357,"c":10097.2700115394,"v":255322.7026593556,"t":1706047200}
+{"o":10097.2700115394,"h":10347.2178574025,"l":10079.5845492852,"c":10298.5475857799,"v":333673.3103836084,"t":1706050800}
+{"o":10298.5475857799,"h":10474.9333091328,"l":10208.4378400321,"c":10438.0204370933,"v":420160.9387815428,"t":1706054400}
+{"o":10438.0204370933,"h":10473.8645234033,"l":10239.6372630416,"c":10246.5126579151,"v":282904.9369099195,"t":1706058000}
+{"o":10246.5126579151,"h":10381.9281204132,"l":10228.4039775574,"c":10308.4183868614,"v":263874.6984074236,"t":1706061600}
+{"o":10308.4183868614,"h":10325.627868022,"l":10184.2943399381,"c":10200.0033916949,"v":387830.7898023695,"t":1706065200}
+{"o":10200.0033916949,"h":10282.8194422745,"l":10174.8839172688,"c":10211.5525068061,"v":262759.4951553083,"t":1706068800}
+{"o":10211.5525068061,"h":10369.5655796507,"l":10206.6587940969,"c":10353.8476039567,"v":236965.5857516947,"t":1706072400}
+{"o":10353.8476039567,"h":10416.3005001355,"l":10245.9807772759,"c":10405.4578521896,"v":211750.8235362298,"t":1706076000}
+{"o":10405.4578521896,"h":10600.9564547762,"l":10366.9497594294,"c":10517.3487836252,"v":245781.5030677108,"t":1706079600}
+{"o":10517.3487836252,"h":10670.3255709488,"l":10489.0904779795,"c":10573.2696931214,"v":245047.5782654047,"t":1706083200}
+{"o":10573.2696931214,"h":10646.5134087853,"l":10520.57539194,"c":10588.3629973116,"v":227355.8417612196,"t":1706086800}
+{"o":10588.3629973116,"h":10810.0424040959,"l":10564.7816653856,"c":10722.1419652951,"v":263884.4661462305,"t":1706090400}
+{"o":10722.1419652951,"h":10742.0958612683,"l":10585.9272791815,"c":10653.7695314487,"v":204428.175827826,"t":1706094000}
+{"o":10653.7695314487,"h":10744.0551567574,"l":10578.9275752513,"c":10580.5247859888,"v":263184.7925965864,"t":1706097600}
+{"o":10580.5247859888,"h":10614.9448800414,"l":10449.5989940005,"c":10504.9629603461,"v":270839.4556080387,"t":1706101200}
+{"o":10504.9629603461,"h":10645.0622686525,"l":10399.2217441309,"c":10495.4378562523,"v":360208.5390298822,"t":1706104800}
+{"o":10495.4378562523,"h":10671.1793292643,"l":10430.2881583176,"c":10624.5559928987,"v":295960.4495923689,"t":1706108400}
+{"o":10624.5559928987,"h":10728.0518033281,"l":10539.8286893342,"c":10718.3137290183,"v":337484.4487795295,"t":1706112000}
+{"o":10718.3137290183,"h":10720.7408360151,"l":10621.8756701667,"c":10648.5403010841,"v":277511.4685282062,"t":1706115600}
+{"o":10648.5403010841,"h":10648.5403010841,"l":10454.4950035273,"c":10530.8971894445,"v":287963.4430226443,"t":1706119200}
+{"o":10530.8971894445,"h":10569.5799307761,"l":10483.3267775878,"c":10552.8778612067,"v":233857.2255425061,"t":1706122800}
+{"o":10552.8778612067,"h":10671.3607824062,"l":10492.242606159,"c":10510.3223168344,"v":320899.2980681771,"t":1706126400}
+{"o":10510.3223168344,"h":10608.5020057777,"l":10495.4038585141,"c":10566.2344255188,"v":275524.3858058434,"t":1706130000}
+{"o":10566.2344255188,"h":10731.9041647912,"l":10541.6679152319,"c":10687.1931056512,"v":262366.2147366134,"t":1706133600}
+{"o":10687.1931056512,"h":10918.3109646759,"l":10675.4267131712,"c":10843.456021966,"v":330304.803970733,"t":1706137200}
+{"o":10843.456021966,"h":10943.5530076394,"l":10804.7048573631,"c":10931.358126654,"v":331687.8954484567,"t":1706140800}
+{"o":10931.358126654,"h":10931.5175537139,"l":10714.8635176495,"c":10735.601264433,"v":239692.227639586,"t":1706144400}
+{"o":10735.601264433,"h":10833.5544994027,"l":10716.9587881582,"c":10745.9617457718,"v":224385.9143288191,"t":1706148000}
+{"o":10745.9617457718,"h":10830.3581123185,"l":10718.7071039285,"c":10788.9350791707,"v":199461.253998353,"t":1706151600}
+{"o":10788.9350791707,"h":10823.5622485544,"l":10660.9292891774,"c":10712.4678128488,"v":237218.567150234,"t":1706155200}
+{"o":10712.4678128488,"h":10712.4678128488,"l":10596.1500210777,"c":10641.4025710345,"v":228625.45140655,"t":1706158800}
+{"o":10641.4025710345,"h":10822.2351894387,"l":10624.9869461133,"c":10797.6583595649,"v":210833.3120833796,"t":1706162400}
+{"o":10797.6583595649,"h":10804.4634425918,"l":10724.5704974582,"c":10770.5219797851,"v":194585.2590898973,"t":1706166000}
+{"o":10770.5219797851,"h":10799.7716703652,"l":10701.3002138164,"c":10710.4844405243,"v":199831.3126490663,"t":1706169600}
+{"o":10710.4844405243,"h":10761.7845979455,"l":10638.620374545,"c":10647.8396833837,"v":156022.1515487718,"t":1706173200}
+{"o":10647.8396833837,"h":10755.9795158271,"l":10573.72150271,"c":10753.4865660303,"v":177441.326938128,"t":1706176800}
+{"o":10753.4865660303,"h":10907.2204062648,"l":10705.110368264,"c":10864.0232670231,"v":231481.6568994921,"t":1706180400}
+{"o":10864.0232670231,"h":10910.4859128094,"l":10574.2691783197,"c":10634.7129544666,"v":251014.3136552079,"t":1706184000}
+{"o":10634.7129544666,"h":10669.541446292,"l":10561.0741487331,"c":10640.6529424829,"v":227272.5553850816,"t":1706187600}
+{"o":10640.6529424829,"h":10806.868825459,"l":10600.0578950866,"c":10767.3356056782,"v":264707.1927832011,"t":1706191200}
+{"o":10767.3356056782,"h":10767.9079046103,"l":10490.9950500681,"c":10551.8873547036,"v":362943.5171495305,"t":1706194800}
+{"o":10551.8873547036,"h":10606.447603628,"l":10462.9929729481,"c":10475.066286515,"v":298159.7315625844,"t":1706198400}
+{"o":10475.066286515,"h":10546.9747303415,"l":10393.1510975301,"c":10510.966238152,"v":310355.9968481839,"t":1706202000}
+{"o":10510.966238152,"h":10707.4966399601,"l":10510.966238152,"c":10576.7627933139,"v":344222.0638135574,"t":1706205600}
+{"o":10576.7627933139,"h":10773.3500349451,"l":10552.0312162284,"c":10723.9484232665,"v":299028.2381952726,"t":1706209200}
+{"o":10723.9484232665,"h":10727.0540117404,"l":10569.3054138323,"c":10625.4996277864,"v":280271.6233206333,"t":1706212800}
+{"o":10625.4996277864,"h":10683.9427831451,"l":10581.1419548275,"c":10636.4808357768,"v":297998.4145733067,"t":1706216400}
+{"o":10636.4808357768,"h":10684.5780335617,"l":10557.6102079015,"c":10655.6522026395,"v":219314.4612004179,"t":1706220000}
+{"o":10655.6522026395,"h":10694.2656435485,"l":10576.4639741759,"c":10602.7808825774,"v":224851.5753566938,"t":1706223600}
+{"o":10602.7808825774,"h":10693.2732236221,"l":10529.4591826422,"c":10625.480331271,"v":229053.0409519527,"t":1706227200}
+{"o":10625.480331271,"h":10625.480331271,"l":10503.9694090932,"c":10551.0706520664,"v":243865.1723902077,"t":1706230800}
+{"o":10551.0706520664,"h":10766.944354066,"l":10540.8601032264,"c":10748.1724671073,"v":232788.3867054565,"t":1706234400}
+{"o":10748.1724671073,"h":10774.4340699061,"l":10691.41553193,"c":10738.8003554129,"v":185071.1289614498,"t":1706238000}
+{"o":10738.8003554129,"h":10802.5634372614,"l":10719.2695368628,"c":10737.164318928,"v":186956.5081766846,"t":1706241600}
+{"o":10737.164318928,"h":10747.7100233217,"l":10681.0989207347,"c":10707.3309174452,"v":198907.2304875743,"t":1706245200}
+{"o":10707.3309174452,"h":10756.6492973383,"l":10643.9783237588,"c":10662.5500229354,"v":203478.9174491156,"t":1706248800}
+{"o":10662.5500229354,"h":10684.7599001518,"l":10597.0430057754,"c":10631.105480172,"v":245800.2428965379,"t":1706252400}
+{"o":10631.105480172,"h":10758.8611086704,"l":10631.105480172,"c":10714.0261046879,"v":214901.2731571564,"t":1706256000}
+{"o":10714.0261046879,"h":10831.9937486774,"l":10678.7187956508,"c":10689.277954732,"v":178854.2983952275,"t":1706259600}
+{"o":10689.277954732,"h":11080.1554156641,"l":10668.4134621286,"c":11046.9995281428,"v":258530.0575342709,"t":1706263200}
+{"o":11046.9995281428,"h":11276.6066304634,"l":11046.9995281428,"c":11223.3909682749,"v":341291.8071097328,"t":1706266800}
+{"o":11223.3909682749,"h":11257.8731134048,"l":11048.4183493587,"c":11074.8659916551,"v":271319.6936317842,"t":1706270400}
+{"o":11074.8659916551,"h":11156.2861537582,"l":11008.624636099,"c":11036.4933003807,"v":219780.9365314799,"t":1706274000}
+{"o":11036.4933003807,"h":11232.5233219686,"l":11029.5223421704,"c":11222.7533728692,"v":306024.8129754285,"t":1706277600}
+{"o":11222.7533728692,"h":11303.9199904795,"l":11110.6226904823,"c":11272.7524061405,"v":463402.3542244172,"t":1706281200}
+{"o":11272.7524061405,"h":11471.6844118933,"l":11256.7867900974,"c":11374.0875400734,"v":520444.8469809402,"t":1706284800}
+{"o":11374.0875400734,"h":11413.8009995189,"l":11297.1144432663,"c":11387.5057988773,"v":330575.6065240388,"t":1706288400}
+{"o":11387.5057988773,"h":11444.2278951349,"l":11310.9535257273,"c":11381.6571300272,"v":289713.2601399751,"t":1706292000}
+{"o":11381.6571300272,"h":11387.824646629,"l":11300.3446407274,"c":11346.0973585995,"v":285520.5888439463,"t":1706295600}
+{"o":11346.0973585995,"h":11444.0378777716,"l":11240.0242923211,"c":11261.9477892168,"v":320940.7682839211,"t":1706299200}
+{"o":11261.9477892168,"h":11309.1631863603,"l":11199.4007820526,"c":11274.2776538248,"v":289305.8689534924,"t":1706302800}
+{"o":11274.2776538248,"h":11312.6395274696,"l":11199.0676991688,"c":11285.2998241865,"v":317477.0466399426,"t":1706306400}
+{"o":11285.2998241865,"h":11305.4330583994,"l":11223.7747379608,"c":11268.1956220086,"v":296743.8785941057,"t":1706310000}
+{"o":11268.1956220086,"h":11360.2833025219,"l":11245.4554987229,"c":11343.8186069198,"v":254906.411708086,"t":1706313600}
+{"o":11343.8186069198,"h":11451.6304254204,"l":11279.2155590199,"c":11330.8233465556,"v":262113.9282315377,"t":1706317200}
+{"o":11330.8233465556,"h":11433.9834398054,"l":11317.1762934114,"c":11373.0361590258,"v":214566.1941857884,"t":1706320800}
+{"o":11373.0361590258,"h":11393.9246003942,"l":11311.3570624319,"c":11330.4741384803,"v":252010.333861597,"t":1706324400}
+{"o":11330.4741384803,"h":11339.3534095998,"l":11280.675241278,"c":11320.8474475745,"v":230041.6253728893,"t":1706328000}
+{"o":11320.8474475745,"h":11321.960263699,"l":11165.0007760046,"c":11182.176500067,"v":234818.2619525699,"t":1706331600}
+{"o":11182.176500067,"h":11221.6962962135,"l":11131.5930660763,"c":11164.0906707917,"v":227970.267457711,"t":1706335200}
+{"o":11164.0906707917,"h":11190.3867220205,"l":11087.4613057005,"c":11142.8328475034,"v":238680.7697036903,"t":1706338800}
+{"o":11142.8328475034,"h":11169.1682298696,"l":11081.2527697507,"c":11097.3339825792,"v":165532.7080994356,"t":1706342400}
+{"o":11097.3339825792,"h":11254.9997770651,"l":11073.2824656533,"c":11217.5728348089,"v":190195.2596637416,"t":1706346000}
+{"o":11217.5728348089,"h":11272.456580647,"l":11206.2750026013,"c":11231.6656831999,"v":156267.5804872897,"t":1706349600}
+{"o":11231.6656831999,"h":11251.1804576102,"l":11208.8164926949,"c":11244.9462633471,"v":206901.5677458353,"t":1706353200}
+{"o":11244.9462633471,"h":11270.2946577899,"l":11199.4191959826,"c":11255.8518393616,"v":149130.3652870141,"t":1706356800}
+{"o":11255.8518393616,"h":11308.6169926445,"l":11223.6357837527,"c":11260.6190108241,"v":181940.7564645502,"t":1706360400}
+{"o":11260.6190108241,"h":11387.6861748745,"l":11244.0345675831,"c":11319.6865345981,"v":257293.7774717646,"t":1706364000}
+{"o":11319.6865345981,"h":11363.9672509245,"l":11298.6131817836,"c":11332.7356912296,"v":219745.0211975507,"t":1706367600}
+{"o":11332.7356912296,"h":11413.6093839095,"l":11266.6555260218,"c":11283.2097264208,"v":226538.381844326,"t":1706371200}
+{"o":11283.2097264208,"h":11339.8770660138,"l":11272.1911556186,"c":11313.5503192949,"v":185154.1463673618,"t":1706374800}
+{"o":11313.5503192949,"h":11396.6203445741,"l":11302.3562429428,"c":11346.9507713407,"v":186816.5274525805,"t":1706378400}
+{"o":11346.9507713407,"h":11411.3766131658,"l":11338.3892273833,"c":11371.9028782761,"v":179514.2419817037,"t":1706382000}
+{"o":11371.9028782761,"h":11408.6933827902,"l":11350.3842335891,"c":11398.8913695299,"v":191861.8347494392,"t":1706385600}
+{"o":11398.8913695299,"h":11451.5185061988,"l":11365.177461896,"c":11425.9110621906,"v":215504.5567493171,"t":1706389200}
+{"o":11425.9110621906,"h":11450.1314051495,"l":11379.7918959431,"c":11450.1314051495,"v":206053.0514461066,"t":1706392800}
+{"o":11450.1314051495,"h":11546.0423117931,"l":11427.018854443,"c":11522.7377079755,"v":216208.6305030809,"t":1706396400}
+{"o":11522.7377079755,"h":11540.5570971944,"l":11414.1713034603,"c":11459.6898968156,"v":210173.6780605355,"t":1706400000}
+{"o":11459.6898968156,"h":11605.4484452318,"l":11451.4534821941,"c":11489.716517615,"v":254048.8194670134,"t":1706403600}
+{"o":11489.716517615,"h":11551.249207875,"l":11465.7060008911,"c":11521.615259199,"v":242062.8824456449,"t":1706407200}
+{"o":11521.615259199,"h":11816.3292821107,"l":11509.6959766675,"c":11805.1442462272,"v":298408.7524776714,"t":1706410800}
+{"o":11805.1442462272,"h":11884.8127895131,"l":11780.1228901616,"c":11850.1449236084,"v":343572.0078365335,"t":1706414400}
+{"o":11850.1449236084,"h":11862.8065067356,"l":11682.0783184842,"c":11749.7719063371,"v":272705.3133111864,"t":1706418000}
+{"o":11749.7719063371,"h":11763.7231054063,"l":11638.5344794776,"c":11681.2446124808,"v":221171.1193116657,"t":1706421600}
+{"o":11681.2446124808,"h":11740.3927704254,"l":11667.2604007792,"c":11703.4442446211,"v":187603.6530837957,"t":1706425200}
+{"o":11703.4442446211,"h":11864.1805252999,"l":11678.8825579804,"c":11788.5851457394,"v":201122.699443558,"t":1706428800}
+{"o":11788.5851457394,"h":11973.2001077236,"l":11786.5013872878,"c":11877.4537662991,"v":232914.7238504553,"t":1706432400}
+{"o":11877.4537662991,"h":12155.9706573231,"l":11876.5113898391,"c":12084.8174660995,"v":295820.4260756591,"t":1706436000}
+{"o":12084.8174660995,"h":12120.4716960529,"l":11924.6144561829,"c":12024.8674159585,"v":259068.3063265992,"t":1706439600}
+{"o":12024.8674159585,"h":12027.3177692295,"l":11836.5905852722,"c":11960.3384673764,"v":350154.1559870499,"t":1706443200}
+{"o":11960.3384673764,"h":12044.5615705807,"l":11889.9329403759,"c":11918.7197376162,"v":333807.9002928157,"t":1706446800}
+{"o":11918.7197376162,"h":12007.2476704981,"l":11819.481781381,"c":11828.4521925016,"v":309010.3583798098,"t":1706450400}
+{"o":11828.4521925016,"h":11966.6630772133,"l":11821.0958508447,"c":11870.3526183381,"v":353937.9225304053,"t":1706454000}
+{"o":11870.3526183381,"h":11960.9224109831,"l":11854.631562105,"c":11917.8829929353,"v":265639.342789026,"t":1706457600}
+{"o":11917.8829929353,"h":11917.8829929353,"l":11710.4288462446,"c":11749.0387461986,"v":309089.9160432533,"t":1706461200}
+{"o":11749.0387461986,"h":11758.8120546234,"l":11620.485080751,"c":11645.3162081406,"v":321149.6322977619,"t":1706464800}
+{"o":11645.3162081406,"h":11726.2567319973,"l":11334.648983882,"c":11553.5479351636,"v":392681.6819933996,"t":1706468400}
+{"o":11553.5479351636,"h":11684.7480959084,"l":11427.7085135432,"c":11650.3307183799,"v":393720.9787321934,"t":1706472000}
+{"o":11650.3307183799,"h":11765.7166650063,"l":11600.7565828443,"c":11723.73986897,"v":310473.6968104217,"t":1706475600}
+{"o":11723.73986897,"h":11739.1500466009,"l":11574.6887869751,"c":11584.5508918966,"v":329109.6358879216,"t":1706479200}
+{"o":11584.5508918966,"h":11772.1853390075,"l":11547.784795085,"c":11750.9326448084,"v":364816.815998546,"t":1706482800}
+{"o":11750.9326448084,"h":11750.9326448084,"l":11750.9326448084,"c":11750.9326448084,"v":312110.0354468178,"t":1706486400}
+{"o":11750.9326448084,"h":11883.2089128985,"l":11678.7699312012,"c":11842.5268221493,"v":320311.8220123854,"t":1706490000}
+{"o":11842.5268221493,"h":11932.7112951463,"l":11785.6168909741,"c":11864.50992947,"v":320068.9487180941,"t":1706493600}
+{"o":11864.50992947,"h":12095.8368565851,"l":11841.8420507888,"c":11957.5922833566,"v":325715.3293851639,"t":1706497200}
+{"o":11957.5922833566,"h":11969.3577674979,"l":11844.6094832096,"c":11867.1544123171,"v":292746.0453453579,"t":1706500800}
+{"o":11867.1544123171,"h":11916.4208073918,"l":11754.4535088243,"c":11773.7171147757,"v":241192.3371965928,"t":1706504400}
+{"o":11773.7171147757,"h":11910.7429598922,"l":11769.8815512523,"c":11882.3784058443,"v":225358.3721102527,"t":1706508000}
+{"o":11882.3784058443,"h":11945.7315938379,"l":11800.0592278717,"c":11815.2415885434,"v":212205.1517328958,"t":1706511600}
+{"o":11815.2415885434,"h":11889.922628477,"l":11760.4404759502,"c":11855.9670865747,"v":244669.5976125084,"t":1706515200}
+{"o":11855.9670865747,"h":11921.1059416128,"l":11771.3505172608,"c":11882.8182077344,"v":223302.7700466166,"t":1706518800}
+{"o":11882.8182077344,"h":11963.8516301122,"l":11830.9691124314,"c":11938.5204641866,"v":172424.3807781641,"t":1706522400}
+{"o":11938.5204641866,"h":11968.8285170225,"l":11857.8465900322,"c":11904.0496588202,"v":236847.7769867895,"t":1706526000}
+{"o":11904.0496588202,"h":11963.6795068762,"l":11797.5523164039,"c":11855.3239394417,"v":272740.1782446905,"t":1706529600}
+{"o":11855.3239394417,"h":11855.3239394417,"l":11706.6863145926,"c":11752.8031851201,"v":404283.7336199602,"t":1706533200}
+{"o":11752.8031851201,"h":11847.7018617904,"l":11672.9177141529,"c":11728.9558785288,"v":372686.5619870257,"t":1706536800}
+{"o":11728.9558785288,"h":11895.2180233942,"l":11700.4634791914,"c":11889.5305171151,"v":241912.6273042098,"t":1706540400}
+{"o":11889.5305171151,"h":12437.1386628522,"l":11889.5305171151,"c":12344.5054589503,"v":442186.3100214779,"t":1706544000}
+{"o":12344.5054589503,"h":12414.5400800389,"l":12249.2803626894,"c":12281.3672723029,"v":341736.8506288078,"t":1706547600}
+{"o":12281.3672723029,"h":12341.62424823,"l":12176.3553048061,"c":12235.895021321,"v":294611.2314463921,"t":1706551200}
+{"o":12235.895021321,"h":12347.5368785219,"l":12232.5938740192,"c":12286.7807506041,"v":222930.6947991944,"t":1706554800}
+{"o":12286.7807506041,"h":12395.9719524062,"l":12280.7236983733,"c":12372.4084899383,"v":202200.947100598,"t":1706558400}
+{"o":12372.4084899383,"h":12406.9313882912,"l":12351.871974687,"c":12353.5296896521,"v":200285.6746712177,"t":1706562000}
+{"o":12353.5296896521,"h":12405.5047616429,"l":12303.9100459093,"c":12338.0162018697,"v":211062.4364709613,"t":1706565600}
+{"o":12338.0162018697,"h":12454.7837511877,"l":12300.6637212633,"c":12424.6594102759,"v":256377.0252416792,"t":1706569200}
+{"o":12424.6594102759,"h":12463.7444914955,"l":12340.0046964401,"c":12349.8267633852,"v":228024.3000261401,"t":1706572800}
+{"o":12349.8267633852,"h":12581.8786028707,"l":12336.7855689222,"c":12560.6695682413,"v":295206.2181982913,"t":1706576400}
+{"o":12560.6695682413,"h":12680.2660278042,"l":12502.9905265348,"c":12602.7606841868,"v":259843.3161165785,"t":1706580000}
+{"o":12602.7606841868,"h":12675.9672658059,"l":12462.7161249771,"c":12479.8040162283,"v":266079.9075624443,"t":1706583600}
+{"o":12479.8040162283,"h":12512.3897202644,"l":12394.6403279042,"c":12486.6477164221,"v":183439.2006073513,"t":1706587200}
+{"o":12486.6477164221,"h":12589.837817325,"l":12439.6416208873,"c":12549.7267515187,"v":204928.9994471705,"t":1706590800}
+{"o":12549.7267515187,"h":12620.3224902413,"l":12489.1579549855,"c":12617.5395648296,"v":217953.0151665129,"t":1706594400}
+{"o":12617.5395648296,"h":12632.0800597215,"l":12558.5983548911,"c":12567.4139233995,"v":178572.9104460778,"t":1706598000}
+{"o":12567.4139233995,"h":12704.3211511678,"l":12514.5467031693,"c":12634.9081473646,"v":213211.8819641605,"t":1706601600}
+{"o":12634.9081473646,"h":12707.036123239,"l":12587.7938225635,"c":12638.6254303055,"v":177326.0090938208,"t":1706605200}
+{"o":12638.6254303055,"h":12761.9368358697,"l":12586.1990565381,"c":12725.5540176395,"v":173736.0399641348,"t":1706608800}
+{"o":12725.5540176395,"h":12990.5422579981,"l":12725.5540176395,"c":12953.3380684498,"v":265946.3301317532,"t":1706612400}
+{"o":12953.3380684498,"h":12989.0507206745,"l":12719.6892300401,"c":12787.0525054226,"v":327550.3453648089,"t":1706616000}
+{"o":12787.0525054226,"h":12870.8857778118,"l":12653.7543044713,"c":12755.8502585029,"v":308784.3387471742,"t":1706619600}
+{"o":12755.8502585029,"h":12926.1178048133,"l":12664.4812753559,"c":12878.0040585853,"v":295723.3752845299,"t":1706623200}
+{"o":12878.0040585853,"h":13005.0178032373,"l":12782.6981159009,"c":12807.1170619182,"v":398237.9420813041,"t":1706626800}
+{"o":12807.1170619182,"h":12821.1110722817,"l":12622.7516997332,"c":12760.8214317202,"v":337850.6272740231,"t":1706630400}
+{"o":12760.8214317202,"h":12875.3800282736,"l":12740.5931395233,"c":12806.3994912502,"v":280545.0579689402,"t":1706634000}
+{"o":12806.3994912502,"h":12869.3652371641,"l":12694.331027907,"c":12835.9892675819,"v":273113.4454620202,"t":1706637600}
+{"o":12835.9892675819,"h":12906.0571809114,"l":12807.866171478,"c":12864.7756799673,"v":181956.2243542099,"t":1706641200}
diff --git a/So11111111111111111111111111111111111111112_Acud16jqA9j1Hc83JrHYeiN2BpK8LYYQ1h6FGnYrpump.json b/So11111111111111111111111111111111111111112_Acud16jqA9j1Hc83JrHYeiN2BpK8LYYQ1h6FGnYrpump.json
new file mode 100644
index 0000000000000000000000000000000000000000..4169ae5586a778ce8bddf681fbe6d69f0d8e542d
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_Acud16jqA9j1Hc83JrHYeiN2BpK8LYYQ1h6FGnYrpump.json
@@ -0,0 +1,498 @@
+{"o":0.0000000537,"h":0.0000004211,"l":0.0000000368,"c":0.0000001682,"v":7961954279.0856389999,"t":1733652000}
+{"o":0.0000001682,"h":0.000000898,"l":0.0000000889,"c":0.0000001108,"v":6646724800.409907341,"t":1733655600}
+{"o":0.0000001108,"h":0.0000003904,"l":0.0000000809,"c":0.000000165,"v":2428394426.5561609268,"t":1733659200}
+{"o":0.000000165,"h":0.0000003506,"l":0.0000000779,"c":0.0000000925,"v":1937431009.5428719521,"t":1733662800}
+{"o":0.0000000925,"h":0.0000000936,"l":0.0000000505,"c":0.0000000747,"v":936643950.2652065754,"t":1733666400}
+{"o":0.0000000747,"h":0.0000000981,"l":0.0000000741,"c":0.0000000745,"v":417665753.6003288627,"t":1733670000}
+{"o":0.0000000745,"h":0.0000000842,"l":0.0000000667,"c":0.0000000672,"v":157648751.8247000277,"t":1733673600}
+{"o":0.0000000672,"h":0.0000000675,"l":0.0000000617,"c":0.0000000623,"v":26234051.8667550012,"t":1733677200}
+{"o":0.0000000623,"h":0.0000000776,"l":0.0000000508,"c":0.0000000511,"v":319388853.2103019357,"t":1733680800}
+{"o":0.0000000511,"h":0.0000000514,"l":0.0000000463,"c":0.0000000494,"v":45504115.237890996,"t":1733684400}
+{"o":0.0000000494,"h":0.0000000497,"l":0.000000046,"c":0.0000000463,"v":21512706.2530319989,"t":1733688000}
+{"o":0.0000000463,"h":0.0000000465,"l":0.0000000449,"c":0.000000045,"v":13822362.5499060005,"t":1733691600}
+{"o":0.000000045,"h":0.000000045,"l":0.0000000436,"c":0.0000000436,"v":9041160.4457660001,"t":1733695200}
+{"o":0.0000000436,"h":0.0000000438,"l":0.0000000426,"c":0.0000000432,"v":12101355.512155002,"t":1733698800}
+{"o":0.0000000432,"h":0.0000000468,"l":0.0000000412,"c":0.0000000418,"v":54717189.2370760143,"t":1733702400}
+{"o":0.0000000418,"h":0.000000044,"l":0.000000041,"c":0.0000000437,"v":28037932.8695100024,"t":1733706000}
+{"o":0.0000000437,"h":0.0000000442,"l":0.0000000431,"c":0.0000000434,"v":1167188.6284169999,"t":1733709600}
+{"o":0.0000000434,"h":0.0000000438,"l":0.0000000432,"c":0.0000000434,"v":390226.280101,"t":1733713200}
+{"o":0.0000000434,"h":0.0000000443,"l":0.0000000432,"c":0.000000044,"v":4609127.9698869996,"t":1733716800}
+{"o":0.000000044,"h":0.0000000442,"l":0.0000000438,"c":0.0000000438,"v":1097698.6591620001,"t":1733720400}
+{"o":0.0000000438,"h":0.0000000459,"l":0.0000000438,"c":0.0000000459,"v":13516480.4933640007,"t":1733724000}
+{"o":0.0000000459,"h":0.0000000463,"l":0.0000000451,"c":0.0000000457,"v":203704.183418,"t":1733727600}
+{"o":0.0000000457,"h":0.0000000473,"l":0.0000000446,"c":0.0000000473,"v":22600694.2092409991,"t":1733731200}
+{"o":0.0000000473,"h":0.0000000525,"l":0.000000039,"c":0.0000000395,"v":108075713.6595949978,"t":1733734800}
+{"o":0.0000000395,"h":0.0000000396,"l":0.0000000368,"c":0.0000000369,"v":22505051.8913089968,"t":1733738400}
+{"o":0.0000000369,"h":0.0000000374,"l":0.0000000361,"c":0.0000000364,"v":7966295.8075559996,"t":1733742000}
+{"o":0.0000000364,"h":0.0000000366,"l":0.0000000358,"c":0.0000000359,"v":1089762.576961,"t":1733745600}
+{"o":0.0000000359,"h":0.0000000363,"l":0.0000000355,"c":0.000000036,"v":2466631.8973459997,"t":1733749200}
+{"o":0.000000036,"h":0.0000000362,"l":0.0000000354,"c":0.0000000358,"v":1177291.3815890001,"t":1733752800}
+{"o":0.0000000358,"h":0.0000000371,"l":0.0000000347,"c":0.0000000359,"v":706751.9300000001,"t":1733756400}
+{"o":0.0000000359,"h":0.0000000362,"l":0.0000000353,"c":0.0000000356,"v":1528817.4167200001,"t":1733760000}
+{"o":0.0000000356,"h":0.0000000358,"l":0.0000000349,"c":0.0000000353,"v":5452301.4765799996,"t":1733763600}
+{"o":0.0000000353,"h":0.0000000353,"l":0.0000000346,"c":0.0000000348,"v":3706478.5734799998,"t":1733767200}
+{"o":0.0000000348,"h":0.0000000352,"l":0.0000000317,"c":0.0000000321,"v":40690151.6625230014,"t":1733770800}
+{"o":0.0000000321,"h":0.0000000326,"l":0.0000000317,"c":0.0000000324,"v":5394.70016,"t":1733774400}
+{"o":0.0000000324,"h":0.0000000347,"l":0.0000000306,"c":0.0000000309,"v":4415224.7143510003,"t":1733778000}
+{"o":0.0000000309,"h":0.0000000328,"l":0.0000000308,"c":0.000000031,"v":0.0,"t":1733781600}
+{"o":0.000000031,"h":0.0000000312,"l":0.0000000304,"c":0.0000000309,"v":1192021.7122069998,"t":1733785200}
+{"o":0.0000000309,"h":0.0000000313,"l":0.0000000303,"c":0.0000000307,"v":0.0,"t":1733788800}
+{"o":0.0000000307,"h":0.000000031,"l":0.0000000302,"c":0.0000000303,"v":557204.145121,"t":1733792400}
+{"o":0.0000000303,"h":0.0000000313,"l":0.0000000303,"c":0.0000000312,"v":1202935.9926499999,"t":1733796000}
+{"o":0.0000000312,"h":0.0000000322,"l":0.0000000302,"c":0.0000000302,"v":4835039.5860139998,"t":1733799600}
+{"o":0.0000000302,"h":0.0000000308,"l":0.0000000302,"c":0.0000000302,"v":0.0,"t":1733803200}
+{"o":0.0000000302,"h":0.0000000307,"l":0.00000003,"c":0.0000000304,"v":1637315.740735,"t":1733806800}
+{"o":0.0000000304,"h":0.0000000305,"l":0.0000000301,"c":0.0000000302,"v":0.0,"t":1733810400}
+{"o":0.0000000302,"h":0.0000000305,"l":0.0000000301,"c":0.0000000303,"v":0.0,"t":1733814000}
+{"o":0.0000000303,"h":0.0000001851,"l":0.0000000302,"c":0.0000001535,"v":776132476.9898691177,"t":1733817600}
+{"o":0.0000001535,"h":0.0000004963,"l":0.0000001478,"c":0.000000305,"v":896069453.6938771009,"t":1733821200}
+{"o":0.000000305,"h":0.0000004687,"l":0.000000303,"c":0.0000003726,"v":173057478.713419944,"t":1733824800}
+{"o":0.0000003726,"h":0.0000004343,"l":0.0000003026,"c":0.0000003975,"v":84334414.7065050304,"t":1733828400}
+{"o":0.0000003975,"h":0.0000011645,"l":0.0000003966,"c":0.000000646,"v":548956681.3302892447,"t":1733832000}
+{"o":0.000000646,"h":0.0000029013,"l":0.0000006277,"c":0.0000012313,"v":1079477897.1212866306,"t":1733835600}
+{"o":0.0000012313,"h":0.0000034685,"l":0.0000011724,"c":0.0000029649,"v":512790514.301977098,"t":1733839200}
+{"o":0.0000029649,"h":0.000006294,"l":0.0000023517,"c":0.0000028113,"v":818502007.5088289976,"t":1733842800}
+{"o":0.0000028113,"h":0.0000028454,"l":0.0000009047,"c":0.000001163,"v":949942601.3702493906,"t":1733846400}
+{"o":0.000001163,"h":0.0000015087,"l":0.0000008621,"c":0.0000012222,"v":501699836.6042850018,"t":1733850000}
+{"o":0.0000012222,"h":0.0000012342,"l":0.0000002734,"c":0.0000002761,"v":1066519426.5977379084,"t":1733853600}
+{"o":0.0000002761,"h":0.0000003149,"l":0.0000001547,"c":0.0000002042,"v":1983561347.1564536095,"t":1733857200}
+{"o":0.0000002042,"h":0.0000003738,"l":0.0000001953,"c":0.0000002694,"v":975132280.203045845,"t":1733860800}
+{"o":0.0000002694,"h":0.0000003215,"l":0.0000001884,"c":0.0000001913,"v":337216011.3565691113,"t":1733864400}
+{"o":0.0000001913,"h":0.0000002214,"l":0.0000001416,"c":0.0000001514,"v":376936350.6036100388,"t":1733868000}
+{"o":0.0000001514,"h":0.0000001729,"l":0.0000001108,"c":0.000000117,"v":206905770.5135959685,"t":1733871600}
+{"o":0.000000117,"h":0.0000005209,"l":0.0000001159,"c":0.0000002884,"v":1060741696.9400969744,"t":1733875200}
+{"o":0.0000002884,"h":0.0000007241,"l":0.0000002864,"c":0.0000007219,"v":591605371.0338958502,"t":1733878800}
+{"o":0.0000007219,"h":0.0000009343,"l":0.0000004947,"c":0.0000006746,"v":482538350.1551949978,"t":1733882400}
+{"o":0.0000006746,"h":0.0000010105,"l":0.0000005443,"c":0.000000827,"v":292343136.7999179959,"t":1733886000}
+{"o":0.000000827,"h":0.0000009472,"l":0.000000669,"c":0.0000008344,"v":162413686.8086011112,"t":1733889600}
+{"o":0.0000008344,"h":0.0000008802,"l":0.0000005492,"c":0.00000056,"v":120891281.4197700471,"t":1733893200}
+{"o":0.00000056,"h":0.0000007579,"l":0.0000005549,"c":0.0000006081,"v":198817594.7712088525,"t":1733896800}
+{"o":0.0000006081,"h":0.0000010224,"l":0.0000006012,"c":0.0000007384,"v":222425749.3807488382,"t":1733900400}
+{"o":0.0000007384,"h":0.0000008698,"l":0.0000005715,"c":0.0000006217,"v":113193787.2585380077,"t":1733904000}
+{"o":0.0000006217,"h":0.0000006258,"l":0.0000004929,"c":0.0000005066,"v":68587117.9172979891,"t":1733907600}
+{"o":0.0000005066,"h":0.000000559,"l":0.0000004361,"c":0.000000549,"v":117506740.5832609832,"t":1733911200}
+{"o":0.000000549,"h":0.0000008484,"l":0.0000005086,"c":0.0000008035,"v":211294002.0172150731,"t":1733914800}
+{"o":0.0000008035,"h":0.0000008224,"l":0.0000005454,"c":0.0000005757,"v":101589446.8991890103,"t":1733918400}
+{"o":0.0000005757,"h":0.0000012206,"l":0.000000569,"c":0.0000011151,"v":282307939.6466659904,"t":1733922000}
+{"o":0.0000011151,"h":0.0000012723,"l":0.0000009814,"c":0.0000011193,"v":83405231.19354406,"t":1733925600}
+{"o":0.0000011193,"h":0.0000012909,"l":0.0000007308,"c":0.0000008931,"v":190256182.7884750962,"t":1733929200}
+{"o":0.0000008931,"h":0.0000018501,"l":0.0000008744,"c":0.000001732,"v":519374036.1031333804,"t":1733932800}
+{"o":0.000001732,"h":0.0000041922,"l":0.0000013412,"c":0.0000025523,"v":679826717.7408528328,"t":1733936400}
+{"o":0.0000025523,"h":0.0000031154,"l":0.0000017387,"c":0.0000023882,"v":551545511.1874767542,"t":1733940000}
+{"o":0.0000023882,"h":0.0000036392,"l":0.000002105,"c":0.0000025467,"v":291333912.5520379543,"t":1733943600}
+{"o":0.0000025467,"h":0.0000025823,"l":0.0000015223,"c":0.0000017582,"v":220887931.8581379652,"t":1733947200}
+{"o":0.0000017582,"h":0.0000021332,"l":0.0000011193,"c":0.0000013812,"v":286483994.4604641795,"t":1733950800}
+{"o":0.0000013812,"h":0.0000014996,"l":0.0000009732,"c":0.0000009884,"v":127394207.4239160419,"t":1733954400}
+{"o":0.0000009884,"h":0.0000020031,"l":0.0000009863,"c":0.0000015384,"v":289902598.5826649666,"t":1733958000}
+{"o":0.0000015384,"h":0.0000027558,"l":0.00000153,"c":0.0000020447,"v":187456022.4745081961,"t":1733961600}
+{"o":0.0000020447,"h":0.0000020591,"l":0.0000014037,"c":0.0000017689,"v":122014820.678199023,"t":1733965200}
+{"o":0.0000017689,"h":0.0000029079,"l":0.0000016826,"c":0.0000022995,"v":245031901.649037838,"t":1733968800}
+{"o":0.0000022995,"h":0.0000048285,"l":0.0000019472,"c":0.0000025911,"v":236644457.3312729001,"t":1733972400}
+{"o":0.0000025911,"h":0.0000030836,"l":0.0000024433,"c":0.0000027026,"v":62584220.6083790213,"t":1733976000}
+{"o":0.0000027026,"h":0.0000027074,"l":0.0000020634,"c":0.0000022491,"v":55234327.3941579759,"t":1733979600}
+{"o":0.0000022491,"h":0.0000024963,"l":0.0000019868,"c":0.0000023494,"v":47364809.5748410001,"t":1733983200}
+{"o":0.0000023494,"h":0.000002787,"l":0.0000022049,"c":0.0000023929,"v":75494489.7986310124,"t":1733986800}
+{"o":0.0000023929,"h":0.000002751,"l":0.0000021465,"c":0.0000027158,"v":32124830.4792380072,"t":1733990400}
+{"o":0.0000027158,"h":0.0000030386,"l":0.0000020415,"c":0.0000021221,"v":111140539.8520839959,"t":1733994000}
+{"o":0.0000021221,"h":0.0000021935,"l":0.0000017818,"c":0.0000020159,"v":58376873.086414963,"t":1733997600}
+{"o":0.0000020159,"h":0.0000027986,"l":0.0000020101,"c":0.0000024818,"v":62220858.5065480173,"t":1734001200}
+{"o":0.0000024818,"h":0.0000024955,"l":0.0000021298,"c":0.0000021675,"v":16994256.3275120035,"t":1734004800}
+{"o":0.0000021675,"h":0.0000024257,"l":0.0000020875,"c":0.000002169,"v":45158063.6621560082,"t":1734008400}
+{"o":0.000002169,"h":0.0000021757,"l":0.0000014468,"c":0.0000016357,"v":66727600.1350959986,"t":1734012000}
+{"o":0.0000016357,"h":0.0000021316,"l":0.0000014899,"c":0.000002024,"v":98116640.6845360547,"t":1734015600}
+{"o":0.000002024,"h":0.0000020482,"l":0.0000017751,"c":0.0000018262,"v":29372043.6597910002,"t":1734019200}
+{"o":0.0000018262,"h":0.0000018603,"l":0.0000015399,"c":0.0000016349,"v":53916059.6999619976,"t":1734022800}
+{"o":0.0000016349,"h":0.0000018875,"l":0.0000015486,"c":0.0000017461,"v":55899587.320024997,"t":1734026400}
+{"o":0.0000017461,"h":0.0000024247,"l":0.0000017438,"c":0.0000021937,"v":79482552.1614800543,"t":1734030000}
+{"o":0.0000021937,"h":0.000003816,"l":0.0000020676,"c":0.0000032514,"v":148317942.8319619,"t":1734033600}
+{"o":0.0000032514,"h":0.0000035506,"l":0.0000022432,"c":0.00000289,"v":121201720.8253890872,"t":1734037200}
+{"o":0.00000289,"h":0.0000042285,"l":0.0000028798,"c":0.0000031729,"v":165551751.5105209947,"t":1734040800}
+{"o":0.0000031729,"h":0.0000035974,"l":0.0000031298,"c":0.0000035752,"v":22506665.5395799913,"t":1734044400}
+{"o":0.0000035752,"h":0.0000036046,"l":0.0000027647,"c":0.0000033061,"v":56484155.3486100286,"t":1734048000}
+{"o":0.0000033061,"h":0.0000035299,"l":0.000002509,"c":0.0000026474,"v":55560475.6331870109,"t":1734051600}
+{"o":0.0000026474,"h":0.0000029712,"l":0.0000023718,"c":0.0000027304,"v":36082725.2570109963,"t":1734055200}
+{"o":0.0000027304,"h":0.0000028128,"l":0.0000019503,"c":0.0000020602,"v":56547297.6892680228,"t":1734058800}
+{"o":0.0000020602,"h":0.0000023301,"l":0.0000018184,"c":0.0000021575,"v":62944690.7350790128,"t":1734062400}
+{"o":0.0000021575,"h":0.0000024097,"l":0.0000020789,"c":0.0000022351,"v":21166520.1494289897,"t":1734066000}
+{"o":0.0000022351,"h":0.0000023146,"l":0.0000020582,"c":0.0000020996,"v":10433716.9823950008,"t":1734069600}
+{"o":0.0000020996,"h":0.000002128,"l":0.0000018701,"c":0.00000201,"v":30273378.0663949996,"t":1734073200}
+{"o":0.00000201,"h":0.0000021276,"l":0.0000018504,"c":0.0000019572,"v":19566506.3821189962,"t":1734076800}
+{"o":0.0000019572,"h":0.0000020298,"l":0.0000015029,"c":0.0000018512,"v":61158847.321333006,"t":1734080400}
+{"o":0.0000018512,"h":0.0000024888,"l":0.0000017467,"c":0.0000019819,"v":73024701.2133290023,"t":1734084000}
+{"o":0.0000019819,"h":0.0000023126,"l":0.0000018731,"c":0.0000018876,"v":38551293.7650930062,"t":1734087600}
+{"o":0.0000018876,"h":0.000002003,"l":0.0000018635,"c":0.0000018863,"v":16967438.3809670024,"t":1734091200}
+{"o":0.0000018863,"h":0.000001937,"l":0.0000015819,"c":0.0000018847,"v":65178460.3595820069,"t":1734094800}
+{"o":0.0000018847,"h":0.0000020258,"l":0.000001471,"c":0.0000014851,"v":85588021.6473900378,"t":1734098400}
+{"o":0.0000014851,"h":0.0000017055,"l":0.0000014485,"c":0.0000016736,"v":35512213.4218140021,"t":1734102000}
+{"o":0.0000016736,"h":0.000002118,"l":0.0000016603,"c":0.0000017206,"v":93934461.5467789769,"t":1734105600}
+{"o":0.0000017206,"h":0.0000017481,"l":0.0000015901,"c":0.0000017288,"v":19195006.0335010029,"t":1734109200}
+{"o":0.0000017288,"h":0.0000018218,"l":0.0000014487,"c":0.0000017134,"v":38736013.6574340016,"t":1734112800}
+{"o":0.0000017134,"h":0.0000019189,"l":0.0000016285,"c":0.00000175,"v":19957687.2368909977,"t":1734116400}
+{"o":0.00000175,"h":0.0000017544,"l":0.0000014718,"c":0.0000014762,"v":21432576.4388650022,"t":1734120000}
+{"o":0.0000014762,"h":0.0000014819,"l":0.0000006756,"c":0.0000010459,"v":454516889.7099041939,"t":1734123600}
+{"o":0.0000010459,"h":0.0000012764,"l":0.0000007813,"c":0.0000009719,"v":244576047.6056773663,"t":1734127200}
+{"o":0.0000009719,"h":0.0000012102,"l":0.0000008341,"c":0.0000008469,"v":127983527.3639469892,"t":1734130800}
+{"o":0.0000008469,"h":0.0000008512,"l":0.0000006808,"c":0.0000007384,"v":50683488.7194529921,"t":1734134400}
+{"o":0.0000007384,"h":0.0000008734,"l":0.0000007046,"c":0.0000007978,"v":136918772.3253789842,"t":1734138000}
+{"o":0.0000007978,"h":0.0000009313,"l":0.0000007596,"c":0.0000008946,"v":51702622.2162299901,"t":1734141600}
+{"o":0.0000008946,"h":0.0000009678,"l":0.0000008866,"c":0.0000009389,"v":31312418.0485350005,"t":1734145200}
+{"o":0.0000009389,"h":0.0000009729,"l":0.0000008542,"c":0.000000899,"v":18024918.6173029989,"t":1734148800}
+{"o":0.000000899,"h":0.000000921,"l":0.0000008925,"c":0.0000008926,"v":4625025.0378550002,"t":1734152400}
+{"o":0.0000008926,"h":0.0000011507,"l":0.0000008492,"c":0.00000101,"v":58508951.1003529951,"t":1734156000}
+{"o":0.00000101,"h":0.0000010727,"l":0.0000009639,"c":0.0000010613,"v":20752953.3698230013,"t":1734159600}
+{"o":0.0000010613,"h":0.0000010765,"l":0.0000010302,"c":0.0000010429,"v":12307889.1586420015,"t":1734163200}
+{"o":0.0000010429,"h":0.0000010764,"l":0.0000010192,"c":0.0000010741,"v":6586535.9988110019,"t":1734166800}
+{"o":0.0000010741,"h":0.0000013075,"l":0.0000010692,"c":0.0000013019,"v":30060908.1336869933,"t":1734170400}
+{"o":0.0000013019,"h":0.000001313,"l":0.0000009721,"c":0.0000009763,"v":50400750.1859249845,"t":1734174000}
+{"o":0.0000009763,"h":0.0000009965,"l":0.0000009354,"c":0.0000009951,"v":7828197.5885039996,"t":1734177600}
+{"o":0.0000009951,"h":0.000001007,"l":0.0000008713,"c":0.0000008808,"v":13887963.8742299993,"t":1734181200}
+{"o":0.0000008808,"h":0.0000009093,"l":0.0000007442,"c":0.0000007541,"v":21434143.6582469977,"t":1734184800}
+{"o":0.0000007541,"h":0.0000010805,"l":0.0000007456,"c":0.0000008217,"v":154118781.0524710417,"t":1734188400}
+{"o":0.0000008217,"h":0.0000009605,"l":0.0000007832,"c":0.0000008119,"v":68208850.7329939753,"t":1734192000}
+{"o":0.0000008119,"h":0.0000008252,"l":0.0000006309,"c":0.0000007454,"v":94373459.7589640021,"t":1734195600}
+{"o":0.0000007454,"h":0.0000007572,"l":0.0000006351,"c":0.0000006393,"v":31403640.1308689974,"t":1734199200}
+{"o":0.0000006393,"h":0.0000010675,"l":0.0000006274,"c":0.0000009609,"v":119016755.4379019737,"t":1734202800}
+{"o":0.0000009609,"h":0.0000009741,"l":0.0000007471,"c":0.0000007832,"v":41472578.7426130027,"t":1734206400}
+{"o":0.0000007832,"h":0.0000009265,"l":0.0000007677,"c":0.0000008245,"v":36840882.9557960182,"t":1734210000}
+{"o":0.0000008245,"h":0.000000832,"l":0.0000007812,"c":0.0000007866,"v":10694413.5046779998,"t":1734213600}
+{"o":0.0000007866,"h":0.0000008005,"l":0.0000007219,"c":0.0000007525,"v":23957573.2033670023,"t":1734217200}
+{"o":0.0000007525,"h":0.0000014321,"l":0.0000007502,"c":0.0000014227,"v":81088721.8142630309,"t":1734220800}
+{"o":0.0000014227,"h":0.0000015584,"l":0.0000012045,"c":0.0000012061,"v":47931542.5022830144,"t":1734224400}
+{"o":0.0000012061,"h":0.0000012753,"l":0.000001178,"c":0.0000011969,"v":12819829.9135779981,"t":1734228000}
+{"o":0.0000011969,"h":0.0000012147,"l":0.0000011475,"c":0.0000011844,"v":7131131.4007979995,"t":1734231600}
+{"o":0.0000011844,"h":0.0000011849,"l":0.0000009849,"c":0.0000009919,"v":21755751.2502539977,"t":1734235200}
+{"o":0.0000009919,"h":0.0000010533,"l":0.0000009872,"c":0.0000009998,"v":8192670.2462460008,"t":1734238800}
+{"o":0.0000009998,"h":0.0000010126,"l":0.0000009445,"c":0.0000009655,"v":7050093.361318999,"t":1734242400}
+{"o":0.0000009655,"h":0.0000009771,"l":0.0000007272,"c":0.0000007886,"v":88816760.8215319812,"t":1734246000}
+{"o":0.0000007886,"h":0.0000008044,"l":0.0000007803,"c":0.0000007937,"v":1433979.3193889998,"t":1734249600}
+{"o":0.0000007937,"h":0.0000008279,"l":0.0000007836,"c":0.0000008081,"v":10737567.9749659933,"t":1734253200}
+{"o":0.0000008081,"h":0.0000008344,"l":0.0000007977,"c":0.0000008052,"v":8237355.2936660014,"t":1734256800}
+{"o":0.0000008052,"h":0.000000817,"l":0.0000007908,"c":0.0000008145,"v":8294111.3783860002,"t":1734260400}
+{"o":0.0000008145,"h":0.0000009412,"l":0.0000007633,"c":0.0000007645,"v":41143529.1265349984,"t":1734264000}
+{"o":0.0000007645,"h":0.0000007803,"l":0.0000006954,"c":0.0000007758,"v":21401942.6419430003,"t":1734267600}
+{"o":0.0000007758,"h":0.0000007885,"l":0.0000006745,"c":0.0000006993,"v":35303177.0536779985,"t":1734271200}
+{"o":0.0000006993,"h":0.0000007891,"l":0.0000006769,"c":0.0000007853,"v":41908476.4202680141,"t":1734274800}
+{"o":0.0000007853,"h":0.0000009831,"l":0.0000007797,"c":0.0000009542,"v":27194000.2790949941,"t":1734278400}
+{"o":0.0000009542,"h":0.0000011264,"l":0.0000008373,"c":0.0000008518,"v":53084182.3802209869,"t":1734282000}
+{"o":0.0000008518,"h":0.0000008586,"l":0.0000008221,"c":0.0000008239,"v":7475706.1134080002,"t":1734285600}
+{"o":0.0000008239,"h":0.0000008597,"l":0.0000008008,"c":0.000000836,"v":19180813.5226680003,"t":1734289200}
+{"o":0.000000836,"h":0.0000008419,"l":0.0000006136,"c":0.0000006991,"v":88301221.1261810064,"t":1734292800}
+{"o":0.0000006991,"h":0.0000008404,"l":0.0000006988,"c":0.0000008393,"v":26755564.1842139997,"t":1734296400}
+{"o":0.0000008393,"h":0.0000008758,"l":0.0000007894,"c":0.000000792,"v":12275016.5587460008,"t":1734300000}
+{"o":0.000000792,"h":0.0000009983,"l":0.0000007703,"c":0.0000009762,"v":27187781.6550780013,"t":1734303600}
+{"o":0.0000009762,"h":0.0000010314,"l":0.0000008601,"c":0.0000008692,"v":24613006.3526470028,"t":1734307200}
+{"o":0.0000008692,"h":0.0000009034,"l":0.0000008545,"c":0.0000009017,"v":6135778.8164649997,"t":1734310800}
+{"o":0.0000009017,"h":0.0000009257,"l":0.0000008594,"c":0.0000008726,"v":5500858.5715180002,"t":1734314400}
+{"o":0.0000008726,"h":0.0000008799,"l":0.0000006887,"c":0.000000694,"v":22024120.3686909974,"t":1734318000}
+{"o":0.000000694,"h":0.0000009195,"l":0.0000006909,"c":0.0000008687,"v":37041826.3651350066,"t":1734321600}
+{"o":0.0000008687,"h":0.0000009263,"l":0.0000008499,"c":0.0000008787,"v":16350905.1808679998,"t":1734325200}
+{"o":0.0000008787,"h":0.0000009356,"l":0.0000008716,"c":0.000000898,"v":11643469.3146290015,"t":1734328800}
+{"o":0.000000898,"h":0.0000009152,"l":0.0000008141,"c":0.0000008169,"v":19217284.6819050014,"t":1734332400}
+{"o":0.0000008169,"h":0.0000008649,"l":0.0000007618,"c":0.0000007735,"v":23816447.8403400034,"t":1734336000}
+{"o":0.0000007735,"h":0.0000008003,"l":0.0000007519,"c":0.0000007582,"v":13513889.2634850014,"t":1734339600}
+{"o":0.0000007582,"h":0.0000009272,"l":0.000000757,"c":0.0000008547,"v":31053492.4095410034,"t":1734343200}
+{"o":0.0000008547,"h":0.0000009707,"l":0.0000008181,"c":0.0000008367,"v":32719683.1623739973,"t":1734346800}
+{"o":0.0000008367,"h":0.0000011011,"l":0.0000008189,"c":0.000000865,"v":51573015.6689690053,"t":1734350400}
+{"o":0.000000865,"h":0.0000008692,"l":0.0000006892,"c":0.0000007585,"v":34368867.5696680024,"t":1734354000}
+{"o":0.0000007585,"h":0.0000008316,"l":0.0000007519,"c":0.0000007825,"v":13043315.2531850003,"t":1734357600}
+{"o":0.0000007825,"h":0.0000008242,"l":0.0000006849,"c":0.0000007197,"v":33354134.1079790071,"t":1734361200}
+{"o":0.0000007197,"h":0.0000007296,"l":0.0000006634,"c":0.000000677,"v":10537483.5935730003,"t":1734364800}
+{"o":0.000000677,"h":0.0000007113,"l":0.0000006691,"c":0.0000006992,"v":4620579.4195070006,"t":1734368400}
+{"o":0.0000006992,"h":0.0000007087,"l":0.0000006474,"c":0.0000006476,"v":13290179.3205910008,"t":1734372000}
+{"o":0.0000006476,"h":0.0000006622,"l":0.0000005921,"c":0.0000006015,"v":17739856.2002770007,"t":1734375600}
+{"o":0.0000006015,"h":0.0000006105,"l":0.0000005814,"c":0.0000005872,"v":3710170.5127449995,"t":1734379200}
+{"o":0.0000005872,"h":0.0000006474,"l":0.0000005807,"c":0.0000006405,"v":12016654.0646400005,"t":1734382800}
+{"o":0.0000006405,"h":0.0000006658,"l":0.0000006397,"c":0.0000006585,"v":8996217.783202,"t":1734386400}
+{"o":0.0000006585,"h":0.0000007,"l":0.0000006561,"c":0.0000006678,"v":10731415.2939939983,"t":1734390000}
+{"o":0.0000006678,"h":0.0000006815,"l":0.0000005555,"c":0.0000006002,"v":27919164.0239509977,"t":1734393600}
+{"o":0.0000006002,"h":0.0000006323,"l":0.0000005919,"c":0.0000006066,"v":10622565.381755,"t":1734397200}
+{"o":0.0000006066,"h":0.0000006096,"l":0.0000005086,"c":0.0000005497,"v":33458757.6044650041,"t":1734400800}
+{"o":0.0000005497,"h":0.0000005545,"l":0.000000313,"c":0.0000004108,"v":155031787.5287619829,"t":1734404400}
+{"o":0.0000004108,"h":0.000000417,"l":0.0000003886,"c":0.0000003913,"v":9299976.8035620004,"t":1734408000}
+{"o":0.0000003913,"h":0.0000004362,"l":0.0000003782,"c":0.0000004302,"v":21132093.1288229972,"t":1734411600}
+{"o":0.0000004302,"h":0.0000004347,"l":0.0000004161,"c":0.0000004266,"v":15292728.8956119996,"t":1734415200}
+{"o":0.0000004266,"h":0.0000004536,"l":0.0000004149,"c":0.0000004516,"v":22795568.4575690031,"t":1734418800}
+{"o":0.0000004516,"h":0.000000454,"l":0.0000004233,"c":0.0000004303,"v":7743669.1966749998,"t":1734422400}
+{"o":0.0000004303,"h":0.0000006787,"l":0.0000004187,"c":0.0000006618,"v":53041060.0373610035,"t":1734426000}
+{"o":0.0000006618,"h":0.0000008015,"l":0.0000006423,"c":0.0000007088,"v":44114111.1523070037,"t":1734429600}
+{"o":0.0000007088,"h":0.0000007146,"l":0.0000006647,"c":0.0000006701,"v":5762730.741281,"t":1734433200}
+{"o":0.0000006701,"h":0.0000006835,"l":0.000000649,"c":0.0000006602,"v":3025705.0573849999,"t":1734436800}
+{"o":0.0000006602,"h":0.0000006775,"l":0.0000004875,"c":0.0000004982,"v":65785777.1059869975,"t":1734440400}
+{"o":0.0000004982,"h":0.0000005279,"l":0.0000004968,"c":0.0000005046,"v":10333390.5302590001,"t":1734444000}
+{"o":0.0000005046,"h":0.0000005164,"l":0.0000003784,"c":0.0000003915,"v":61478547.5365480036,"t":1734447600}
+{"o":0.0000003915,"h":0.0000005004,"l":0.0000003799,"c":0.0000004601,"v":53089069.4139140099,"t":1734451200}
+{"o":0.0000004601,"h":0.0000004851,"l":0.000000408,"c":0.0000004189,"v":46356168.7331539989,"t":1734454800}
+{"o":0.0000004189,"h":0.0000004554,"l":0.0000004135,"c":0.0000004155,"v":24486431.2105909996,"t":1734458400}
+{"o":0.0000004155,"h":0.0000004186,"l":0.0000003405,"c":0.0000003426,"v":36727680.6068999991,"t":1734462000}
+{"o":0.0000003426,"h":0.0000003522,"l":0.0000003233,"c":0.0000003313,"v":20120296.9759480022,"t":1734465600}
+{"o":0.0000003313,"h":0.0000003377,"l":0.0000003292,"c":0.0000003363,"v":3296046.5056539997,"t":1734469200}
+{"o":0.0000003363,"h":0.000000343,"l":0.0000003023,"c":0.0000003053,"v":15345905.7814399991,"t":1734472800}
+{"o":0.0000003053,"h":0.0000003197,"l":0.0000002506,"c":0.0000003005,"v":89274948.3941699862,"t":1734476400}
+{"o":0.0000003005,"h":0.0000003059,"l":0.0000002703,"c":0.0000002734,"v":17672708.5039709993,"t":1734480000}
+{"o":0.0000002734,"h":0.0000002812,"l":0.0000002609,"c":0.0000002689,"v":3236723.5471409997,"t":1734483600}
+{"o":0.0000002689,"h":0.0000003032,"l":0.0000002639,"c":0.0000003011,"v":34001274.4024010003,"t":1734487200}
+{"o":0.0000003011,"h":0.0000003183,"l":0.0000002899,"c":0.0000002973,"v":46923597.5889790058,"t":1734490800}
+{"o":0.0000002973,"h":0.0000003084,"l":0.0000002929,"c":0.0000003048,"v":18999703.6672799997,"t":1734494400}
+{"o":0.0000003048,"h":0.0000003073,"l":0.0000002988,"c":0.0000003026,"v":2508399.499847,"t":1734498000}
+{"o":0.0000003026,"h":0.0000003057,"l":0.0000003013,"c":0.0000003032,"v":0.0,"t":1734501600}
+{"o":0.0000003032,"h":0.000000304,"l":0.0000002924,"c":0.0000002958,"v":2751411.8444719994,"t":1734505200}
+{"o":0.0000002958,"h":0.000000298,"l":0.0000002432,"c":0.0000002449,"v":40362114.1283480003,"t":1734508800}
+{"o":0.0000002449,"h":0.000000282,"l":0.0000002427,"c":0.0000002808,"v":30799713.9041650034,"t":1734512400}
+{"o":0.0000002808,"h":0.0000002887,"l":0.0000002748,"c":0.0000002863,"v":12842224.1561399996,"t":1734516000}
+{"o":0.0000002863,"h":0.0000002865,"l":0.0000002806,"c":0.0000002821,"v":2379576.3294989998,"t":1734519600}
+{"o":0.0000002821,"h":0.0000002847,"l":0.0000002527,"c":0.0000002552,"v":18726186.4211149998,"t":1734523200}
+{"o":0.0000002552,"h":0.0000003025,"l":0.0000002327,"c":0.0000002598,"v":108614440.4330729693,"t":1734526800}
+{"o":0.0000002598,"h":0.0000003503,"l":0.0000002569,"c":0.0000002865,"v":131644074.9502760172,"t":1734530400}
+{"o":0.0000002865,"h":0.000000302,"l":0.0000002753,"c":0.0000002766,"v":18222950.3619820029,"t":1734534000}
+{"o":0.0000002766,"h":0.0000002872,"l":0.0000002755,"c":0.0000002858,"v":3958061.4240780002,"t":1734537600}
+{"o":0.0000002858,"h":0.0000002888,"l":0.0000002546,"c":0.000000256,"v":28697698.0135089979,"t":1734541200}
+{"o":0.000000256,"h":0.0000002579,"l":0.0000002491,"c":0.0000002492,"v":4230947.7071509995,"t":1734544800}
+{"o":0.0000002492,"h":0.0000002567,"l":0.0000002025,"c":0.0000002088,"v":37565815.8989769965,"t":1734548400}
+{"o":0.0000002088,"h":0.0000002151,"l":0.0000002011,"c":0.0000002065,"v":5531420.3114410006,"t":1734552000}
+{"o":0.0000002065,"h":0.0000002442,"l":0.0000001989,"c":0.0000002145,"v":49510880.8177339882,"t":1734555600}
+{"o":0.0000002145,"h":0.0000006291,"l":0.0000002132,"c":0.0000005334,"v":299514624.0824497938,"t":1734559200}
+{"o":0.0000005334,"h":0.0000007174,"l":0.000000504,"c":0.0000007054,"v":86963753.2857450247,"t":1734562800}
+{"o":0.0000007054,"h":0.0000010878,"l":0.0000006967,"c":0.0000010193,"v":118847569.9666990489,"t":1734566400}
+{"o":0.0000010193,"h":0.0000016078,"l":0.0000009239,"c":0.0000012529,"v":159893303.5416469872,"t":1734570000}
+{"o":0.0000012529,"h":0.0000012846,"l":0.0000006594,"c":0.0000006698,"v":97371277.2282820195,"t":1734573600}
+{"o":0.0000006698,"h":0.0000007228,"l":0.0000006216,"c":0.0000007093,"v":26411119.2997790128,"t":1734577200}
+{"o":0.0000007093,"h":0.0000007204,"l":0.000000679,"c":0.0000006927,"v":10198674.8380279988,"t":1734580800}
+{"o":0.0000006927,"h":0.0000009333,"l":0.0000006786,"c":0.0000007635,"v":52438495.9407839924,"t":1734584400}
+{"o":0.0000007635,"h":0.0000007737,"l":0.0000006877,"c":0.0000006909,"v":12561628.080672998,"t":1734588000}
+{"o":0.0000006909,"h":0.0000006976,"l":0.0000006808,"c":0.0000006915,"v":1141557.3921949998,"t":1734591600}
+{"o":0.0000006915,"h":0.000000725,"l":0.0000006898,"c":0.0000007232,"v":7427528.4670489999,"t":1734595200}
+{"o":0.0000007232,"h":0.000000777,"l":0.0000007009,"c":0.0000007696,"v":14190895.1271519996,"t":1734598800}
+{"o":0.0000007696,"h":0.000000954,"l":0.0000007362,"c":0.0000008483,"v":44769814.0812449977,"t":1734602400}
+{"o":0.0000008483,"h":0.0000010081,"l":0.0000007933,"c":0.0000009277,"v":82340208.2687020004,"t":1734606000}
+{"o":0.0000009277,"h":0.0000010226,"l":0.0000009023,"c":0.0000010165,"v":21499259.1305439956,"t":1734609600}
+{"o":0.0000010165,"h":0.0000015868,"l":0.0000010099,"c":0.000001426,"v":59979132.5419160128,"t":1734613200}
+{"o":0.000001426,"h":0.0000017347,"l":0.0000012121,"c":0.0000012763,"v":65413509.3930629864,"t":1734616800}
+{"o":0.0000012763,"h":0.0000013077,"l":0.000001115,"c":0.0000011229,"v":30023669.7019460052,"t":1734620400}
+{"o":0.0000011229,"h":0.0000011407,"l":0.0000009685,"c":0.0000010117,"v":36766514.5746009946,"t":1734624000}
+{"o":0.0000010117,"h":0.0000010702,"l":0.0000007688,"c":0.0000009204,"v":38917174.2839139998,"t":1734627600}
+{"o":0.0000009204,"h":0.0000009744,"l":0.0000008272,"c":0.0000008557,"v":16641068.5000509936,"t":1734631200}
+{"o":0.0000008557,"h":0.0000009034,"l":0.0000008153,"c":0.0000008556,"v":17576919.5592609979,"t":1734634800}
+{"o":0.0000008556,"h":0.0000008996,"l":0.0000008256,"c":0.0000008556,"v":15671393.3192130011,"t":1734638400}
+{"o":0.0000008556,"h":0.0000008927,"l":0.0000008056,"c":0.00000088,"v":15735970.3066629972,"t":1734642000}
+{"o":0.00000088,"h":0.0000015228,"l":0.0000008679,"c":0.000001456,"v":124640065.5317960829,"t":1734645600}
+{"o":0.000001456,"h":0.000001491,"l":0.000001367,"c":0.0000013983,"v":9514526.1140069999,"t":1734649200}
+{"o":0.0000013983,"h":0.0000016344,"l":0.0000013413,"c":0.0000015073,"v":23814636.069063995,"t":1734652800}
+{"o":0.0000015073,"h":0.0000015256,"l":0.0000012982,"c":0.0000013365,"v":34288556.519272998,"t":1734656400}
+{"o":0.0000013365,"h":0.0000014325,"l":0.0000012879,"c":0.0000013678,"v":5273531.1156670013,"t":1734660000}
+{"o":0.0000013678,"h":0.0000013921,"l":0.0000013551,"c":0.0000013814,"v":5262699.9944369998,"t":1734663600}
+{"o":0.0000013814,"h":0.0000014852,"l":0.0000013709,"c":0.0000014634,"v":15515481.7554520015,"t":1734667200}
+{"o":0.0000014634,"h":0.0000014888,"l":0.0000014076,"c":0.0000014284,"v":2294552.3254069998,"t":1734670800}
+{"o":0.0000014284,"h":0.000001528,"l":0.0000013724,"c":0.0000014063,"v":9400555.4216109999,"t":1734674400}
+{"o":0.0000014063,"h":0.0000014326,"l":0.0000013473,"c":0.0000013789,"v":2703229.7869529999,"t":1734678000}
+{"o":0.0000013789,"h":0.0000015297,"l":0.0000012069,"c":0.0000012724,"v":5474734.0457340004,"t":1734681600}
+{"o":0.0000012724,"h":0.0000013245,"l":0.0000012245,"c":0.0000012494,"v":6896236.0689969994,"t":1734685200}
+{"o":0.0000012494,"h":0.0000012973,"l":0.000001195,"c":0.0000012291,"v":6439260.8314699987,"t":1734688800}
+{"o":0.0000012291,"h":0.0000012833,"l":0.0000010328,"c":0.0000010818,"v":11209881.6659969985,"t":1734692400}
+{"o":0.0000010818,"h":0.0000013918,"l":0.0000010122,"c":0.0000012831,"v":40666259.4123429954,"t":1734696000}
+{"o":0.0000012831,"h":0.0000013025,"l":0.0000012233,"c":0.0000012457,"v":7669590.6412539994,"t":1734699600}
+{"o":0.0000012457,"h":0.0000012595,"l":0.000001166,"c":0.0000011739,"v":11937826.4923430011,"t":1734703200}
+{"o":0.0000011739,"h":0.0000011795,"l":0.0000010688,"c":0.0000011447,"v":14320554.8530380018,"t":1734706800}
+{"o":0.0000011447,"h":0.000001241,"l":0.0000010974,"c":0.0000011996,"v":14443879.4095490016,"t":1734710400}
+{"o":0.0000011996,"h":0.000001227,"l":0.0000010559,"c":0.0000010662,"v":16621416.8959869985,"t":1734714000}
+{"o":0.0000010662,"h":0.0000010838,"l":0.0000009644,"c":0.0000009745,"v":19723473.4138719961,"t":1734717600}
+{"o":0.0000009745,"h":0.0000009746,"l":0.0000008834,"c":0.0000009164,"v":19951884.3127189986,"t":1734721200}
+{"o":0.0000009164,"h":0.0000010151,"l":0.0000009051,"c":0.0000009998,"v":16565505.5352649987,"t":1734724800}
+{"o":0.0000009998,"h":0.0000010114,"l":0.0000006022,"c":0.0000007928,"v":111645653.1031519771,"t":1734728400}
+{"o":0.0000007928,"h":0.0000008134,"l":0.0000007854,"c":0.0000007945,"v":11064473.6346700005,"t":1734732000}
+{"o":0.0000007945,"h":0.0000007956,"l":0.0000006575,"c":0.0000006575,"v":18712808.900421001,"t":1734735600}
+{"o":0.0000006575,"h":0.0000006626,"l":0.0000005575,"c":0.000000588,"v":85371437.3895970136,"t":1734739200}
+{"o":0.000000588,"h":0.0000006553,"l":0.0000005804,"c":0.0000006316,"v":15444664.2616189998,"t":1734742800}
+{"o":0.0000006316,"h":0.0000006359,"l":0.0000006165,"c":0.0000006334,"v":4160637.0736400001,"t":1734746400}
+{"o":0.0000006334,"h":0.0000006747,"l":0.0000006047,"c":0.0000006583,"v":27888034.8379560038,"t":1734750000}
+{"o":0.0000006583,"h":0.0000006892,"l":0.0000006245,"c":0.0000006245,"v":20631978.3067399971,"t":1734753600}
+{"o":0.0000006245,"h":0.0000006453,"l":0.0000006093,"c":0.0000006251,"v":9497633.3315600008,"t":1734757200}
+{"o":0.0000006251,"h":0.0000006296,"l":0.0000005001,"c":0.0000005056,"v":46922542.696036011,"t":1734760800}
+{"o":0.0000005056,"h":0.0000005853,"l":0.0000004813,"c":0.0000005781,"v":35819350.8272140026,"t":1734764400}
+{"o":0.0000005781,"h":0.0000005846,"l":0.000000512,"c":0.0000005528,"v":27767243.170664005,"t":1734768000}
+{"o":0.0000005528,"h":0.0000006337,"l":0.0000005499,"c":0.0000006314,"v":16364393.4548659977,"t":1734771600}
+{"o":0.0000006314,"h":0.000000638,"l":0.0000005847,"c":0.0000005892,"v":9697917.1697150022,"t":1734775200}
+{"o":0.0000005892,"h":0.000000762,"l":0.0000005887,"c":0.0000007329,"v":39394215.0923260078,"t":1734778800}
+{"o":0.0000007329,"h":0.000000764,"l":0.000000696,"c":0.0000007182,"v":5039148.9023060007,"t":1734782400}
+{"o":0.0000007182,"h":0.0000007335,"l":0.0000006018,"c":0.0000006162,"v":17440832.9039190002,"t":1734786000}
+{"o":0.0000006162,"h":0.000000815,"l":0.0000006093,"c":0.0000008128,"v":29709985.4296200052,"t":1734789600}
+{"o":0.0000008128,"h":0.0000008402,"l":0.0000007417,"c":0.0000007731,"v":20871724.2664389983,"t":1734793200}
+{"o":0.0000007731,"h":0.0000007888,"l":0.0000006608,"c":0.0000006734,"v":18786658.328538999,"t":1734796800}
+{"o":0.0000006734,"h":0.000000686,"l":0.0000006611,"c":0.0000006655,"v":242139.693207,"t":1734800400}
+{"o":0.0000006655,"h":0.0000009118,"l":0.0000006204,"c":0.0000006743,"v":89748485.8369700015,"t":1734804000}
+{"o":0.0000006743,"h":0.0000007306,"l":0.0000006737,"c":0.0000007126,"v":7760099.3709259992,"t":1734807600}
+{"o":0.0000007126,"h":0.0000007274,"l":0.0000006987,"c":0.0000007205,"v":3718177.4613239998,"t":1734811200}
+{"o":0.0000007205,"h":0.0000007519,"l":0.0000006652,"c":0.000000671,"v":14427025.3605460003,"t":1734814800}
+{"o":0.000000671,"h":0.000000682,"l":0.0000006634,"c":0.0000006749,"v":176790.040112,"t":1734818400}
+{"o":0.0000006749,"h":0.0000006847,"l":0.0000006388,"c":0.0000006424,"v":4614873.2584809996,"t":1734822000}
+{"o":0.0000006424,"h":0.0000006509,"l":0.0000006,"c":0.0000006049,"v":6820226.1367239999,"t":1734825600}
+{"o":0.0000006049,"h":0.0000006494,"l":0.0000005982,"c":0.0000006413,"v":8457471.0016729999,"t":1734829200}
+{"o":0.0000006413,"h":0.0000006835,"l":0.0000006375,"c":0.0000006454,"v":15049593.2864469998,"t":1734832800}
+{"o":0.0000006454,"h":0.0000006504,"l":0.0000006161,"c":0.0000006389,"v":2096511.7550299999,"t":1734836400}
+{"o":0.0000006389,"h":0.0000007195,"l":0.0000006365,"c":0.0000007195,"v":17857174.1960259974,"t":1734840000}
+{"o":0.0000007195,"h":0.0000018824,"l":0.0000007131,"c":0.0000016604,"v":195907147.3257040083,"t":1734843600}
+{"o":0.0000016604,"h":0.0000016941,"l":0.000000864,"c":0.0000011922,"v":232613694.263112992,"t":1734847200}
+{"o":0.0000011922,"h":0.0000012017,"l":0.0000010857,"c":0.0000011827,"v":25716645.5611519963,"t":1734850800}
+{"o":0.0000011827,"h":0.0000015455,"l":0.0000011735,"c":0.0000015017,"v":57608470.5714430064,"t":1734854400}
+{"o":0.0000015017,"h":0.0000017786,"l":0.0000011376,"c":0.0000011978,"v":96772294.1437860131,"t":1734858000}
+{"o":0.0000011978,"h":0.0000012302,"l":0.0000010988,"c":0.0000011661,"v":37230082.4892640039,"t":1734861600}
+{"o":0.0000011661,"h":0.0000015989,"l":0.0000011477,"c":0.0000015801,"v":34493011.0753960013,"t":1734865200}
+{"o":0.0000015801,"h":0.0000016611,"l":0.0000012637,"c":0.0000012854,"v":27988870.1531209983,"t":1734868800}
+{"o":0.0000012854,"h":0.0000015714,"l":0.0000012243,"c":0.000001458,"v":34206090.8063390106,"t":1734872400}
+{"o":0.000001458,"h":0.0000015392,"l":0.0000013508,"c":0.00000141,"v":28047962.5528779924,"t":1734876000}
+{"o":0.00000141,"h":0.0000020457,"l":0.0000013837,"c":0.0000019284,"v":59441814.6523710191,"t":1734879600}
+{"o":0.0000019284,"h":0.0000027699,"l":0.0000019009,"c":0.0000024228,"v":103388025.7568690032,"t":1734883200}
+{"o":0.0000024228,"h":0.000002446,"l":0.0000016658,"c":0.0000017622,"v":58708129.3522979841,"t":1734886800}
+{"o":0.0000017622,"h":0.0000021302,"l":0.0000017209,"c":0.0000018865,"v":28239724.8117499948,"t":1734890400}
+{"o":0.0000018865,"h":0.0000020679,"l":0.0000018194,"c":0.0000019444,"v":21865065.5053670034,"t":1734894000}
+{"o":0.0000019444,"h":0.0000019624,"l":0.0000017714,"c":0.0000018529,"v":10149832.5556110013,"t":1734897600}
+{"o":0.0000018529,"h":0.0000019985,"l":0.0000018335,"c":0.000001885,"v":12152781.8823430017,"t":1734901200}
+{"o":0.000001885,"h":0.0000019173,"l":0.0000015135,"c":0.0000016588,"v":26194528.1463759951,"t":1734904800}
+{"o":0.0000016588,"h":0.0000017061,"l":0.000001372,"c":0.0000013846,"v":17317506.4674750045,"t":1734908400}
+{"o":0.0000013846,"h":0.0000014755,"l":0.0000013186,"c":0.0000013293,"v":10860907.8432490006,"t":1734912000}
+{"o":0.0000013293,"h":0.0000017522,"l":0.0000012956,"c":0.000001576,"v":31284419.9035249874,"t":1734915600}
+{"o":0.000001576,"h":0.0000017624,"l":0.000001526,"c":0.0000017303,"v":17463309.7243169993,"t":1734919200}
+{"o":0.0000017303,"h":0.000002516,"l":0.0000016601,"c":0.000002185,"v":78653076.4318629354,"t":1734922800}
+{"o":0.000002185,"h":0.00000286,"l":0.0000018387,"c":0.0000027653,"v":116795116.519304052,"t":1734926400}
+{"o":0.0000027653,"h":0.0000030456,"l":0.0000025791,"c":0.0000028932,"v":71379368.0271560252,"t":1734930000}
+{"o":0.0000028932,"h":0.0000029482,"l":0.0000024656,"c":0.0000026104,"v":24479494.8674070016,"t":1734933600}
+{"o":0.0000026104,"h":0.000002626,"l":0.0000023133,"c":0.0000024428,"v":28184624.4706449993,"t":1734937200}
+{"o":0.0000024428,"h":0.0000034792,"l":0.0000024018,"c":0.0000029731,"v":52723769.2999519557,"t":1734940800}
+{"o":0.0000029731,"h":0.0000038041,"l":0.0000028227,"c":0.0000033496,"v":50828101.3857920095,"t":1734944400}
+{"o":0.0000033496,"h":0.000003929,"l":0.0000027394,"c":0.0000034358,"v":70460773.6713770032,"t":1734948000}
+{"o":0.0000034358,"h":0.0000035061,"l":0.0000024484,"c":0.0000032357,"v":68953001.9113869667,"t":1734951600}
+{"o":0.0000032357,"h":0.0000034584,"l":0.0000030889,"c":0.0000032815,"v":14875703.2556230016,"t":1734955200}
+{"o":0.0000032815,"h":0.0000033436,"l":0.0000028964,"c":0.0000032441,"v":17605114.5959580019,"t":1734958800}
+{"o":0.0000032441,"h":0.0000034925,"l":0.0000027842,"c":0.0000032139,"v":29967888.9506349936,"t":1734962400}
+{"o":0.0000032139,"h":0.0000032703,"l":0.0000027566,"c":0.0000028309,"v":22335159.1594699994,"t":1734966000}
+{"o":0.0000028309,"h":0.0000041175,"l":0.0000026632,"c":0.0000031526,"v":60088819.122330986,"t":1734969600}
+{"o":0.0000031526,"h":0.000003423,"l":0.000003133,"c":0.0000032885,"v":16316712.1784230061,"t":1734973200}
+{"o":0.0000032885,"h":0.0000033568,"l":0.0000029429,"c":0.0000031477,"v":21588106.175966002,"t":1734976800}
+{"o":0.0000031477,"h":0.000003214,"l":0.0000028306,"c":0.0000031257,"v":16820108.827905003,"t":1734980400}
+{"o":0.0000031257,"h":0.0000037191,"l":0.0000030556,"c":0.000003381,"v":28511506.8758550063,"t":1734984000}
+{"o":0.000003381,"h":0.0000045001,"l":0.0000033391,"c":0.0000044844,"v":40359415.9190180004,"t":1734987600}
+{"o":0.0000044844,"h":0.0000050992,"l":0.0000039639,"c":0.0000044779,"v":57633943.8628599867,"t":1734991200}
+{"o":0.0000044779,"h":0.0000052988,"l":0.0000042552,"c":0.0000051049,"v":50282381.4857119843,"t":1734994800}
+{"o":0.0000051049,"h":0.0000051635,"l":0.0000047297,"c":0.0000048029,"v":13268804.4631249979,"t":1734998400}
+{"o":0.0000048029,"h":0.0000048659,"l":0.0000039019,"c":0.0000042679,"v":42194724.0808950067,"t":1735002000}
+{"o":0.0000042679,"h":0.0000047136,"l":0.0000040032,"c":0.0000040396,"v":14466846.614853004,"t":1735005600}
+{"o":0.0000040396,"h":0.0000046345,"l":0.0000035131,"c":0.0000045344,"v":33055699.2432889938,"t":1735009200}
+{"o":0.0000045344,"h":0.0000050563,"l":0.0000042974,"c":0.0000049281,"v":17788156.2365230024,"t":1735012800}
+{"o":0.0000049281,"h":0.0000049607,"l":0.0000044549,"c":0.0000044565,"v":8788796.0774849989,"t":1735016400}
+{"o":0.0000044565,"h":0.0000045245,"l":0.0000039992,"c":0.0000041563,"v":20134982.6991260052,"t":1735020000}
+{"o":0.0000041563,"h":0.0000042306,"l":0.0000040423,"c":0.0000041657,"v":4774942.2508370001,"t":1735023600}
+{"o":0.0000041657,"h":0.0000050267,"l":0.0000040845,"c":0.0000047898,"v":17688952.067710001,"t":1735027200}
+{"o":0.0000047898,"h":0.000004896,"l":0.0000043874,"c":0.0000044336,"v":11402833.13741,"t":1735030800}
+{"o":0.0000044336,"h":0.0000050026,"l":0.0000044083,"c":0.0000046942,"v":22519894.8612529971,"t":1735034400}
+{"o":0.0000046942,"h":0.0000049503,"l":0.0000045935,"c":0.0000048637,"v":13578809.752511004,"t":1735038000}
+{"o":0.0000048637,"h":0.0000052651,"l":0.0000046805,"c":0.000004935,"v":17032338.6142849997,"t":1735041600}
+{"o":0.000004935,"h":0.0000055496,"l":0.0000046194,"c":0.0000054039,"v":21142029.7737809978,"t":1735045200}
+{"o":0.0000054039,"h":0.0000055336,"l":0.0000050128,"c":0.000005081,"v":18133932.650910005,"t":1735048800}
+{"o":0.000005081,"h":0.0000060994,"l":0.0000049501,"c":0.0000056972,"v":25102804.3601720072,"t":1735052400}
+{"o":0.0000056972,"h":0.0000058943,"l":0.0000055465,"c":0.0000057622,"v":11708475.8766949959,"t":1735056000}
+{"o":0.0000057622,"h":0.0000058101,"l":0.0000043823,"c":0.0000050605,"v":28187168.9264090024,"t":1735059600}
+{"o":0.0000050605,"h":0.0000050825,"l":0.0000046691,"c":0.0000047187,"v":6358710.1522110002,"t":1735063200}
+{"o":0.0000047187,"h":0.0000047879,"l":0.0000041445,"c":0.0000043668,"v":25945807.334920004,"t":1735066800}
+{"o":0.0000043668,"h":0.0000048282,"l":0.0000041236,"c":0.0000047862,"v":18455491.3766350038,"t":1735070400}
+{"o":0.0000047862,"h":0.0000054257,"l":0.0000046385,"c":0.0000052339,"v":28235398.4291750006,"t":1735074000}
+{"o":0.0000052339,"h":0.0000058224,"l":0.0000046876,"c":0.0000053093,"v":25255074.749511987,"t":1735077600}
+{"o":0.0000053093,"h":0.0000056097,"l":0.0000052711,"c":0.0000055156,"v":3680225.6157030002,"t":1735081200}
+{"o":0.0000055156,"h":0.000005693,"l":0.0000052441,"c":0.000005443,"v":6975806.0841499995,"t":1735084800}
+{"o":0.000005443,"h":0.0000058428,"l":0.0000053198,"c":0.0000057281,"v":5702988.2312999992,"t":1735088400}
+{"o":0.0000057281,"h":0.0000057438,"l":0.0000051007,"c":0.0000054861,"v":11527293.9362969976,"t":1735092000}
+{"o":0.0000054861,"h":0.0000062096,"l":0.0000054249,"c":0.0000062004,"v":8043978.5302970009,"t":1735095600}
+{"o":0.0000062004,"h":0.0000071429,"l":0.0000061593,"c":0.0000069828,"v":26899075.5017949902,"t":1735099200}
+{"o":0.0000069828,"h":0.0000072901,"l":0.000006602,"c":0.0000068867,"v":14346570.5448040012,"t":1735102800}
+{"o":0.0000068867,"h":0.0000078884,"l":0.000006155,"c":0.0000074672,"v":35596463.414143987,"t":1735106400}
+{"o":0.0000074672,"h":0.0000076084,"l":0.0000068271,"c":0.0000073128,"v":11512982.0751949996,"t":1735110000}
+{"o":0.0000073128,"h":0.0000076152,"l":0.0000069265,"c":0.0000070951,"v":7139458.3153870003,"t":1735113600}
+{"o":0.0000070951,"h":0.0000074971,"l":0.0000070257,"c":0.000007106,"v":5867169.4388420014,"t":1735117200}
+{"o":0.000007106,"h":0.0000074696,"l":0.0000066518,"c":0.0000068072,"v":10124308.6975360047,"t":1735120800}
+{"o":0.0000068072,"h":0.0000077796,"l":0.0000065521,"c":0.0000075731,"v":15325657.8383780029,"t":1735124400}
+{"o":0.0000075731,"h":0.0000083133,"l":0.0000075324,"c":0.0000076802,"v":7182993.2632909995,"t":1735128000}
+{"o":0.0000076802,"h":0.0000082341,"l":0.0000075945,"c":0.0000080498,"v":6604624.1925680004,"t":1735131600}
+{"o":0.0000080498,"h":0.0000103633,"l":0.0000079426,"c":0.0000096169,"v":16529859.1673080008,"t":1735135200}
+{"o":0.0000096169,"h":0.0000142497,"l":0.0000096127,"c":0.0000135581,"v":45960199.1054590195,"t":1735138800}
+{"o":0.0000135581,"h":0.0000137259,"l":0.0000106202,"c":0.0000126313,"v":65558982.0978119969,"t":1735142400}
+{"o":0.0000126313,"h":0.0000169648,"l":0.0000113509,"c":0.0000165661,"v":34514243.7817439958,"t":1735146000}
+{"o":0.0000165661,"h":0.0000205449,"l":0.0000141075,"c":0.0000195998,"v":65591692.3041089848,"t":1735149600}
+{"o":0.0000195998,"h":0.0000268503,"l":0.0000185274,"c":0.0000244326,"v":97556576.6700260192,"t":1735153200}
+{"o":0.0000244326,"h":0.0000247714,"l":0.0000088449,"c":0.0000157071,"v":361827023.4424691796,"t":1735156800}
+{"o":0.0000157071,"h":0.0000158636,"l":0.0000106101,"c":0.0000120017,"v":180494485.8288957477,"t":1735160400}
+{"o":0.0000120017,"h":0.0000157758,"l":0.0000118076,"c":0.0000144413,"v":54370216.2388460785,"t":1735164000}
+{"o":0.0000144413,"h":0.0000144539,"l":0.0000092222,"c":0.0000093365,"v":72871371.4476009607,"t":1735167600}
+{"o":0.0000093365,"h":0.00001446,"l":0.0000083381,"c":0.0000119609,"v":79436383.0844321102,"t":1735171200}
+{"o":0.0000119609,"h":0.000014912,"l":0.0000117533,"c":0.0000139254,"v":24503778.0592759922,"t":1735174800}
+{"o":0.0000139254,"h":0.0000146071,"l":0.0000115742,"c":0.0000142701,"v":19709597.5747930035,"t":1735178400}
+{"o":0.0000142701,"h":0.0000185496,"l":0.0000141153,"c":0.0000173182,"v":14420112.6332570091,"t":1735182000}
+{"o":0.0000173182,"h":0.0000208829,"l":0.0000173179,"c":0.0000206425,"v":28346243.1153729782,"t":1735185600}
+{"o":0.0000206425,"h":0.0000209029,"l":0.0000139453,"c":0.000016325,"v":44891286.2008450031,"t":1735189200}
+{"o":0.000016325,"h":0.0000216595,"l":0.0000162413,"c":0.0000189203,"v":41910691.3350589797,"t":1735192800}
+{"o":0.0000189203,"h":0.0000239038,"l":0.0000185517,"c":0.0000230208,"v":36512684.1925250292,"t":1735196400}
+{"o":0.0000230208,"h":0.000024933,"l":0.0000192699,"c":0.0000234769,"v":20413447.9428070001,"t":1735200000}
+{"o":0.0000234769,"h":0.0000278133,"l":0.0000210317,"c":0.0000215596,"v":27767757.2203999832,"t":1735203600}
+{"o":0.0000215596,"h":0.0000245599,"l":0.0000184873,"c":0.0000232964,"v":38734100.5631169677,"t":1735207200}
+{"o":0.0000232964,"h":0.0000277612,"l":0.0000201048,"c":0.0000256934,"v":32073189.4595439881,"t":1735210800}
+{"o":0.0000256934,"h":0.0000332842,"l":0.0000242097,"c":0.0000302801,"v":58234673.3158639595,"t":1735214400}
+{"o":0.0000302801,"h":0.000039987,"l":0.0000270894,"c":0.000037387,"v":83507829.8269790709,"t":1735218000}
+{"o":0.000037387,"h":0.0000426476,"l":0.000030121,"c":0.0000377774,"v":60628988.7004700899,"t":1735221600}
+{"o":0.0000377774,"h":0.0000391582,"l":0.0000274413,"c":0.0000325241,"v":38525590.8544019684,"t":1735225200}
+{"o":0.0000325241,"h":0.0000413855,"l":0.0000309964,"c":0.0000367812,"v":36253345.4788209647,"t":1735228800}
+{"o":0.0000367812,"h":0.0000392207,"l":0.0000313385,"c":0.0000324823,"v":27175470.016751036,"t":1735232400}
+{"o":0.0000324823,"h":0.0000353216,"l":0.000027481,"c":0.0000318799,"v":35909388.9288129956,"t":1735236000}
+{"o":0.0000318799,"h":0.0000327327,"l":0.0000284498,"c":0.0000324128,"v":12163529.4954580013,"t":1735239600}
+{"o":0.0000324128,"h":0.0000383214,"l":0.0000269038,"c":0.0000317674,"v":38781007.1903920174,"t":1735243200}
+{"o":0.0000317674,"h":0.0000352506,"l":0.0000294909,"c":0.0000319968,"v":13515454.8180979956,"t":1735246800}
+{"o":0.0000319968,"h":0.0000398217,"l":0.0000307818,"c":0.0000365395,"v":23305894.6760369949,"t":1735250400}
+{"o":0.0000365395,"h":0.0000376878,"l":0.0000332568,"c":0.0000349871,"v":13253959.4991760086,"t":1735254000}
+{"o":0.0000349871,"h":0.0000359844,"l":0.0000334286,"c":0.000035643,"v":7298550.7085130047,"t":1735257600}
+{"o":0.000035643,"h":0.0000372666,"l":0.0000325814,"c":0.0000333515,"v":12758368.8100130055,"t":1735261200}
+{"o":0.0000333515,"h":0.0000342569,"l":0.0000198749,"c":0.0000326867,"v":87062897.9897112697,"t":1735264800}
+{"o":0.0000326867,"h":0.000034639,"l":0.0000255617,"c":0.000027199,"v":30622816.546976015,"t":1735268400}
+{"o":0.000027199,"h":0.0000298989,"l":0.0000242478,"c":0.0000274287,"v":23135241.9360020198,"t":1735272000}
+{"o":0.0000274287,"h":0.000030667,"l":0.0000251327,"c":0.0000255277,"v":12153980.0444690026,"t":1735275600}
+{"o":0.0000255277,"h":0.0000319461,"l":0.0000237624,"c":0.0000265304,"v":34370814.3977249563,"t":1735279200}
+{"o":0.0000265304,"h":0.0000333869,"l":0.0000241222,"c":0.0000331533,"v":25659344.7011299841,"t":1735282800}
+{"o":0.0000331533,"h":0.0000334467,"l":0.0000306191,"c":0.0000310267,"v":7278702.5805219971,"t":1735286400}
+{"o":0.0000310267,"h":0.000035062,"l":0.0000294793,"c":0.0000311431,"v":8425616.1415120009,"t":1735290000}
+{"o":0.0000311431,"h":0.0000334457,"l":0.0000304144,"c":0.0000316079,"v":4997963.0447529983,"t":1735293600}
+{"o":0.0000316079,"h":0.0000320771,"l":0.0000296699,"c":0.0000317349,"v":5373605.1059330003,"t":1735297200}
+{"o":0.0000317349,"h":0.0000360556,"l":0.0000312455,"c":0.0000321738,"v":8050736.9922719989,"t":1735300800}
+{"o":0.0000321738,"h":0.0000365837,"l":0.000031191,"c":0.0000343559,"v":8238753.7485110043,"t":1735304400}
+{"o":0.0000343559,"h":0.0000351556,"l":0.0000304513,"c":0.0000309923,"v":6480485.5228749998,"t":1735308000}
+{"o":0.0000309923,"h":0.0000320115,"l":0.0000279128,"c":0.0000296673,"v":13980567.9981400035,"t":1735311600}
+{"o":0.0000296673,"h":0.0000342508,"l":0.0000266771,"c":0.000030272,"v":21799359.7230909988,"t":1735315200}
+{"o":0.000030272,"h":0.0000305851,"l":0.0000248202,"c":0.000026454,"v":21099466.4881449901,"t":1735318800}
+{"o":0.000026454,"h":0.0000269339,"l":0.0000188785,"c":0.0000210358,"v":76046842.5465109795,"t":1735322400}
+{"o":0.0000210358,"h":0.0000230845,"l":0.0000199193,"c":0.0000217082,"v":20644375.9423880093,"t":1735326000}
+{"o":0.0000217082,"h":0.0000251307,"l":0.0000169459,"c":0.0000241728,"v":42700688.8223970383,"t":1735329600}
+{"o":0.0000241728,"h":0.0000319369,"l":0.0000240747,"c":0.0000303537,"v":28668188.8748960011,"t":1735333200}
+{"o":0.0000303537,"h":0.0000325966,"l":0.0000283833,"c":0.000031652,"v":11041869.5043489989,"t":1735336800}
+{"o":0.000031652,"h":0.0000352614,"l":0.0000306275,"c":0.0000322918,"v":10936952.906535998,"t":1735340400}
+{"o":0.0000322918,"h":0.0000333384,"l":0.0000283913,"c":0.0000326641,"v":16378728.6628079917,"t":1735344000}
+{"o":0.0000326641,"h":0.00003341,"l":0.0000275004,"c":0.0000308002,"v":15221937.6340509988,"t":1735347600}
+{"o":0.0000308002,"h":0.0000312468,"l":0.0000237543,"c":0.00002757,"v":23020653.3401150219,"t":1735351200}
+{"o":0.00002757,"h":0.0000324281,"l":0.0000262566,"c":0.0000288781,"v":12856648.3476750031,"t":1735354800}
+{"o":0.0000288781,"h":0.0000297512,"l":0.0000241246,"c":0.0000248322,"v":10543666.132538002,"t":1735358400}
+{"o":0.0000248322,"h":0.0000284659,"l":0.0000231987,"c":0.0000260326,"v":16084944.1444170009,"t":1735362000}
+{"o":0.0000260326,"h":0.0000269486,"l":0.0000234203,"c":0.0000263953,"v":16786336.1160129979,"t":1735365600}
+{"o":0.0000263953,"h":0.000027133,"l":0.0000240217,"c":0.0000260602,"v":6395710.7692669975,"t":1735369200}
+{"o":0.0000260602,"h":0.000026561,"l":0.0000225608,"c":0.0000235694,"v":12994332.0642790031,"t":1735372800}
+{"o":0.0000235694,"h":0.0000249338,"l":0.0000229611,"c":0.0000231994,"v":7174176.3433290003,"t":1735376400}
+{"o":0.0000231994,"h":0.0000248314,"l":0.0000200579,"c":0.0000228943,"v":21088104.5907099918,"t":1735380000}
+{"o":0.0000228943,"h":0.000024505,"l":0.0000211386,"c":0.0000228478,"v":10629800.9758170024,"t":1735383600}
+{"o":0.0000228478,"h":0.0000229338,"l":0.0000196038,"c":0.000020856,"v":17536055.7699759901,"t":1735387200}
+{"o":0.000020856,"h":0.000023975,"l":0.0000205041,"c":0.0000233363,"v":8764173.5709759947,"t":1735390800}
+{"o":0.0000233363,"h":0.0000263092,"l":0.0000214237,"c":0.0000216175,"v":9257368.4569190033,"t":1735394400}
+{"o":0.0000216175,"h":0.0000232321,"l":0.0000214188,"c":0.0000216901,"v":5620206.6225070003,"t":1735398000}
+{"o":0.0000216901,"h":0.0000217543,"l":0.000016466,"c":0.0000173612,"v":47935589.8771660849,"t":1735401600}
+{"o":0.0000173612,"h":0.000018612,"l":0.0000170237,"c":0.0000174064,"v":12823921.6381929964,"t":1735405200}
+{"o":0.0000174064,"h":0.0000193202,"l":0.0000170094,"c":0.0000189899,"v":11310641.7176609989,"t":1735408800}
+{"o":0.0000189899,"h":0.0000208987,"l":0.0000189492,"c":0.0000195475,"v":5451956.5098350001,"t":1735412400}
+{"o":0.0000195475,"h":0.0000228397,"l":0.000019464,"c":0.0000224755,"v":14955075.5534729995,"t":1735416000}
+{"o":0.0000224755,"h":0.000023165,"l":0.0000196587,"c":0.0000201554,"v":11462125.0144230016,"t":1735419600}
+{"o":0.0000201554,"h":0.0000216497,"l":0.0000189845,"c":0.0000208831,"v":10135622.4736589994,"t":1735423200}
+{"o":0.0000208831,"h":0.0000223354,"l":0.0000208061,"c":0.0000213852,"v":3798217.6397349983,"t":1735426800}
+{"o":0.0000213852,"h":0.0000254104,"l":0.0000213631,"c":0.0000246517,"v":13285578.7186360043,"t":1735430400}
+{"o":0.0000246517,"h":0.0000262816,"l":0.0000217341,"c":0.0000219472,"v":9624459.3928500041,"t":1735434000}
+{"o":0.0000219472,"h":0.0000224247,"l":0.0000206949,"c":0.0000222458,"v":5487388.5236729989,"t":1735437600}
+{"o":0.0000222458,"h":0.0000224485,"l":0.0000198232,"c":0.0000211193,"v":8331292.2248000018,"t":1735441200}
diff --git a/So11111111111111111111111111111111111111112_Ak3ovnWQnAxPSFoSNCoNYJLnJtQDCKRBH4HwhWkb6hFm.json b/So11111111111111111111111111111111111111112_Ak3ovnWQnAxPSFoSNCoNYJLnJtQDCKRBH4HwhWkb6hFm.json
new file mode 100644
index 0000000000000000000000000000000000000000..fdc79198653c6f7effba56d3da43c394e7008640
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_Ak3ovnWQnAxPSFoSNCoNYJLnJtQDCKRBH4HwhWkb6hFm.json
@@ -0,0 +1,7274 @@
+{"o":0.0008432266,"h":0.0008550875,"l":0.0008392353,"c":0.0008436824,"v":0.0,"t":1731844800}
+{"o":0.0008436824,"h":0.0008622071,"l":0.0008432846,"c":0.0008553163,"v":0.0,"t":1731848400}
+{"o":0.0008553163,"h":0.0008571801,"l":0.0008465261,"c":0.0008483061,"v":0.0,"t":1731852000}
+{"o":0.0008483061,"h":0.0008524591,"l":0.0008420061,"c":0.0008462241,"v":0.0,"t":1731855600}
+{"o":0.0008462241,"h":0.0008525682,"l":0.000843687,"c":0.000848118,"v":0.0,"t":1731859200}
+{"o":0.000848118,"h":0.0008550853,"l":0.0008436555,"c":0.0008470443,"v":0.0,"t":1731862800}
+{"o":0.0008470443,"h":0.0008564758,"l":0.000845313,"c":0.0008500276,"v":0.0,"t":1731866400}
+{"o":0.0008500276,"h":0.0008548583,"l":0.0008407314,"c":0.0008410713,"v":0.0,"t":1731870000}
+{"o":0.0008410713,"h":0.000846994,"l":0.000835032,"c":0.0008397375,"v":0.0,"t":1731873600}
+{"o":0.0008397375,"h":0.0008507971,"l":0.000836792,"c":0.0008502923,"v":0.0,"t":1731877200}
+{"o":0.0008502923,"h":0.0008550288,"l":0.0008399362,"c":0.0008429676,"v":0.0,"t":1731880800}
+{"o":0.0008429676,"h":0.0008486957,"l":0.0008302355,"c":0.0008336465,"v":0.0,"t":1731884400}
+{"o":0.0008336465,"h":0.0008461388,"l":0.0008303088,"c":0.0008418825,"v":0.0,"t":1731888000}
+{"o":0.0008418825,"h":0.0008447547,"l":0.0008259442,"c":0.0008332648,"v":0.0,"t":1731891600}
+{"o":0.0008332648,"h":0.0008347568,"l":0.0008249603,"c":0.0008266553,"v":0.0,"t":1731895200}
+{"o":0.0008266553,"h":0.0008347826,"l":0.0007930294,"c":0.0007939081,"v":25.0,"t":1731898800}
+{"o":0.0007939081,"h":0.0008048604,"l":0.0007899922,"c":0.000798538,"v":0.0,"t":1731902400}
+{"o":0.000798538,"h":0.0008020859,"l":0.0007924551,"c":0.0007971338,"v":0.0,"t":1731906000}
+{"o":0.0007971338,"h":0.0008025694,"l":0.0007946417,"c":0.0008004066,"v":0.0,"t":1731909600}
+{"o":0.0008004066,"h":0.0008083282,"l":0.0007986999,"c":0.0008001106,"v":24.16016816,"t":1731913200}
+{"o":0.0008001106,"h":0.0008231964,"l":0.0007661695,"c":0.0007760886,"v":4854.38169378,"t":1731916800}
+{"o":0.0007760886,"h":0.000780729,"l":0.0007669818,"c":0.000769279,"v":0.55655982,"t":1731920400}
+{"o":0.000769279,"h":0.0007728937,"l":0.000758124,"c":0.0007610721,"v":0.0,"t":1731924000}
+{"o":0.0007610721,"h":0.0007792079,"l":0.0007610721,"c":0.0007767271,"v":0.0,"t":1731927600}
+{"o":0.0007767271,"h":0.0007801621,"l":0.0007708767,"c":0.000775101,"v":0.0,"t":1731931200}
+{"o":0.000775101,"h":0.0007897397,"l":0.0007417829,"c":0.0007642196,"v":1346.67945274,"t":1731934800}
+{"o":0.0007642196,"h":0.0007661764,"l":0.0007449057,"c":0.0007545531,"v":0.0,"t":1731938400}
+{"o":0.0007545531,"h":0.0007588981,"l":0.0007443975,"c":0.0007497817,"v":0.0,"t":1731942000}
+{"o":0.0007497817,"h":0.0007647599,"l":0.0007477579,"c":0.0007600139,"v":0.0,"t":1731945600}
+{"o":0.0007600139,"h":0.0007677004,"l":0.0007525431,"c":0.0007605359,"v":0.0,"t":1731949200}
+{"o":0.0007605359,"h":0.0007689052,"l":0.0007542855,"c":0.0007649043,"v":0.0,"t":1731952800}
+{"o":0.0007649043,"h":0.0007783205,"l":0.0007636647,"c":0.000771475,"v":83.24631418,"t":1731956400}
+{"o":0.000771475,"h":0.0007734715,"l":0.0007582626,"c":0.0007633694,"v":0.0,"t":1731960000}
+{"o":0.0007633694,"h":0.0007654204,"l":0.0007566461,"c":0.0007649728,"v":0.0,"t":1731963600}
+{"o":0.0007649728,"h":0.0007649728,"l":0.0007578076,"c":0.0007612992,"v":0.0,"t":1731967200}
+{"o":0.0007612992,"h":0.0007668346,"l":0.0007588986,"c":0.000760169,"v":0.0,"t":1731970800}
+{"o":0.000760169,"h":0.0007711418,"l":0.0007557522,"c":0.0007646409,"v":13.63163879,"t":1731974400}
+{"o":0.0007646409,"h":0.0007682393,"l":0.0007612073,"c":0.0007673345,"v":0.0,"t":1731978000}
+{"o":0.0007673345,"h":0.0007686199,"l":0.0007590282,"c":0.0007590282,"v":0.0,"t":1731981600}
+{"o":0.0007590282,"h":0.0007618152,"l":0.0007527951,"c":0.0007612102,"v":0.0,"t":1731985200}
+{"o":0.0007612102,"h":0.0007672581,"l":0.0007597408,"c":0.0007637713,"v":0.0,"t":1731988800}
+{"o":0.0007637713,"h":0.000765454,"l":0.0007563221,"c":0.0007602952,"v":0.0,"t":1731992400}
+{"o":0.0007602952,"h":0.0007611605,"l":0.0007530322,"c":0.0007530322,"v":0.0,"t":1731996000}
+{"o":0.0007530322,"h":0.0007553139,"l":0.0007495018,"c":0.0007524711,"v":0.0,"t":1731999600}
+{"o":0.0007524711,"h":0.0007540627,"l":0.0007467851,"c":0.0007496611,"v":0.0,"t":1732003200}
+{"o":0.0007496611,"h":0.0007572942,"l":0.0007444714,"c":0.0007483508,"v":0.0,"t":1732006800}
+{"o":0.0007483508,"h":0.0007496983,"l":0.000744669,"c":0.0007447277,"v":0.0,"t":1732010400}
+{"o":0.0007447277,"h":0.000869349,"l":0.0007417503,"c":0.0008231046,"v":11422.64575442,"t":1732014000}
+{"o":0.0008231046,"h":0.0008279365,"l":0.0007560148,"c":0.0007627046,"v":4703.2950048,"t":1732017600}
+{"o":0.0007627046,"h":0.0007799034,"l":0.0007621682,"c":0.0007799034,"v":0.0,"t":1732021200}
+{"o":0.0007799034,"h":0.0007849344,"l":0.0007771815,"c":0.0007810803,"v":0.0,"t":1732024800}
+{"o":0.0007810803,"h":0.0007844864,"l":0.0007753794,"c":0.0007770014,"v":0.0,"t":1732028400}
+{"o":0.0007770014,"h":0.0007789751,"l":0.0007716034,"c":0.0007729015,"v":390.50865838,"t":1732032000}
+{"o":0.0007729015,"h":0.0007769349,"l":0.0007688701,"c":0.000770297,"v":0.0,"t":1732035600}
+{"o":0.000770297,"h":0.0007726263,"l":0.0007646171,"c":0.0007675287,"v":0.0,"t":1732039200}
+{"o":0.0007675287,"h":0.0007719972,"l":0.000764716,"c":0.0007677958,"v":0.0,"t":1732042800}
+{"o":0.0007677958,"h":0.0007838055,"l":0.0007658054,"c":0.0007800623,"v":0.0,"t":1732046400}
+{"o":0.0007800623,"h":0.0007975395,"l":0.0007777651,"c":0.0007907828,"v":0.0,"t":1732050000}
+{"o":0.0007907828,"h":0.0008007377,"l":0.0007882026,"c":0.000793972,"v":0.0,"t":1732053600}
+{"o":0.000793972,"h":0.0007962579,"l":0.0007858093,"c":0.0007871713,"v":0.0,"t":1732057200}
+{"o":0.0007871713,"h":0.0007937691,"l":0.0007863872,"c":0.0007890334,"v":0.0,"t":1732060800}
+{"o":0.0007890334,"h":0.0007980683,"l":0.0007858355,"c":0.0007959278,"v":0.0,"t":1732064400}
+{"o":0.0007959278,"h":0.0008043082,"l":0.000795084,"c":0.0008026509,"v":0.0,"t":1732068000}
+{"o":0.0008026509,"h":0.0008115581,"l":0.0007996211,"c":0.0007997487,"v":0.0,"t":1732071600}
+{"o":0.0007997487,"h":0.0008077704,"l":0.0007993168,"c":0.0008006516,"v":0.0,"t":1732075200}
+{"o":0.0008006516,"h":0.0008038909,"l":0.0007954635,"c":0.0007957808,"v":0.0,"t":1732078800}
+{"o":0.0007957808,"h":0.0007982073,"l":0.000793665,"c":0.0007967367,"v":0.0,"t":1732082400}
+{"o":0.0007967367,"h":0.0007987834,"l":0.0007911879,"c":0.0007927571,"v":0.0,"t":1732086000}
+{"o":0.0007927571,"h":0.0007940214,"l":0.0007831451,"c":0.0007869153,"v":0.0,"t":1732089600}
+{"o":0.0007869153,"h":0.0007904405,"l":0.0007496718,"c":0.0007520647,"v":250.0,"t":1732093200}
+{"o":0.0007520647,"h":0.0007557448,"l":0.0007497595,"c":0.0007548596,"v":0.0,"t":1732096800}
+{"o":0.0007548596,"h":0.0007841223,"l":0.0007501657,"c":0.0007700191,"v":1516.09729751,"t":1732100400}
+{"o":0.0007700191,"h":0.000776984,"l":0.0007670555,"c":0.0007736925,"v":0.0,"t":1732104000}
+{"o":0.0007736925,"h":0.000777178,"l":0.0007664404,"c":0.0007674481,"v":0.0,"t":1732107600}
+{"o":0.0007674481,"h":0.000768791,"l":0.0007548822,"c":0.0007629034,"v":0.0,"t":1732111200}
+{"o":0.0007629034,"h":0.0007753247,"l":0.0007607775,"c":0.0007679788,"v":0.0,"t":1732114800}
+{"o":0.0007679788,"h":0.0007868002,"l":0.0007653764,"c":0.0007796308,"v":0.0,"t":1732118400}
+{"o":0.0007796308,"h":0.000789425,"l":0.0007766958,"c":0.000789425,"v":0.0,"t":1732122000}
+{"o":0.000789425,"h":0.0007916186,"l":0.0007815594,"c":0.000785032,"v":0.0,"t":1732125600}
+{"o":0.000785032,"h":0.0007925203,"l":0.0007840949,"c":0.0007853091,"v":0.0,"t":1732129200}
+{"o":0.0007853091,"h":0.0007897058,"l":0.0007773615,"c":0.0007787334,"v":0.0,"t":1732132800}
+{"o":0.0007787334,"h":0.0007804086,"l":0.0007689431,"c":0.0007738637,"v":0.0,"t":1732136400}
+{"o":0.0007738637,"h":0.0007782243,"l":0.0007691871,"c":0.0007746913,"v":0.0,"t":1732140000}
+{"o":0.0007746913,"h":0.0007793252,"l":0.0007712783,"c":0.0007770074,"v":0.0,"t":1732143600}
+{"o":0.0007770074,"h":0.0007792638,"l":0.0007680244,"c":0.0007695269,"v":0.0,"t":1732147200}
+{"o":0.0007695269,"h":0.0007744359,"l":0.0007668378,"c":0.0007743857,"v":0.0,"t":1732150800}
+{"o":0.0007743857,"h":0.0007967155,"l":0.0007737748,"c":0.0007883408,"v":0.0,"t":1732154400}
+{"o":0.0007883408,"h":0.0007898952,"l":0.0007727689,"c":0.0007758111,"v":0.0,"t":1732158000}
+{"o":0.0007758111,"h":0.0007767183,"l":0.0007571814,"c":0.0007614223,"v":0.0,"t":1732161600}
+{"o":0.0007614223,"h":0.0007684093,"l":0.000756508,"c":0.0007651842,"v":0.0,"t":1732165200}
+{"o":0.0007651842,"h":0.0007729382,"l":0.0007650281,"c":0.0007688291,"v":0.0,"t":1732168800}
+{"o":0.0007688291,"h":0.0007688291,"l":0.0007139777,"c":0.0007177168,"v":5071.15872204,"t":1732172400}
+{"o":0.0007177168,"h":0.0007199317,"l":0.0007144317,"c":0.0007162814,"v":0.0,"t":1732176000}
+{"o":0.0007162814,"h":0.0007692893,"l":0.0007121816,"c":0.000768034,"v":3567.55894352,"t":1732179600}
+{"o":0.000768034,"h":0.0007730715,"l":0.0007653048,"c":0.0007683011,"v":0.0,"t":1732183200}
+{"o":0.0007683011,"h":0.0007743716,"l":0.0007662138,"c":0.0007741496,"v":0.0,"t":1732186800}
+{"o":0.0007741496,"h":0.0007743627,"l":0.0007551647,"c":0.000766343,"v":0.5,"t":1732190400}
+{"o":0.000766343,"h":0.0008485142,"l":0.000745845,"c":0.0008046752,"v":9613.94593047,"t":1732194000}
+{"o":0.0008046752,"h":0.0008133696,"l":0.0007826606,"c":0.0007853286,"v":0.0,"t":1732197600}
+{"o":0.0007853286,"h":0.0008107508,"l":0.000774135,"c":0.0007850413,"v":73.110557,"t":1732201200}
+{"o":0.0007850413,"h":0.000787059,"l":0.0007657432,"c":0.0007677707,"v":0.0,"t":1732204800}
+{"o":0.0007677707,"h":0.0007946443,"l":0.0007546609,"c":0.0007823568,"v":27.12879093,"t":1732208400}
+{"o":0.0007823568,"h":0.000786061,"l":0.0007768561,"c":0.0007797085,"v":0.0,"t":1732212000}
+{"o":0.0007797085,"h":0.0008100693,"l":0.0007755496,"c":0.0008079285,"v":110.89493064,"t":1732215600}
+{"o":0.0008079285,"h":0.0008113056,"l":0.0007986549,"c":0.0008071488,"v":0.0,"t":1732219200}
+{"o":0.0008071488,"h":0.0008113686,"l":0.00080306,"c":0.0008107264,"v":0.0,"t":1732222800}
+{"o":0.0008107264,"h":0.0008107884,"l":0.0007174881,"c":0.0007184508,"v":6884.96780848,"t":1732226400}
+{"o":0.0007184508,"h":0.0007188106,"l":0.0007114418,"c":0.0007143854,"v":0.0,"t":1732230000}
+{"o":0.0007143854,"h":0.0007211441,"l":0.0007080901,"c":0.0007201121,"v":0.0,"t":1732233600}
+{"o":0.0007201121,"h":0.0007253978,"l":0.0007119018,"c":0.0007183001,"v":0.0,"t":1732237200}
+{"o":0.0007183001,"h":0.0007183017,"l":0.0007054922,"c":0.0007102342,"v":0.0,"t":1732240800}
+{"o":0.0007102342,"h":0.0007125223,"l":0.0006927589,"c":0.0006977574,"v":0.0,"t":1732244400}
+{"o":0.0006977574,"h":0.0007042466,"l":0.000696933,"c":0.0007018833,"v":0.0,"t":1732248000}
+{"o":0.0007018833,"h":0.0007050816,"l":0.0006975193,"c":0.0007032013,"v":0.0,"t":1732251600}
+{"o":0.0007032013,"h":0.000710317,"l":0.0007013071,"c":0.0007066026,"v":0.0,"t":1732255200}
+{"o":0.0007066026,"h":0.0007438327,"l":0.0007026437,"c":0.0007414702,"v":1000.0,"t":1732258800}
+{"o":0.0007414702,"h":0.000743593,"l":0.0007370217,"c":0.0007402604,"v":0.0,"t":1732262400}
+{"o":0.0007402604,"h":0.0007493228,"l":0.0007030407,"c":0.0007074254,"v":3310.27009796,"t":1732266000}
+{"o":0.0007074254,"h":0.0007123176,"l":0.000705631,"c":0.0007108028,"v":1.96649055,"t":1732269600}
+{"o":0.0007108028,"h":0.0007135233,"l":0.0007044706,"c":0.0007048739,"v":0.0,"t":1732273200}
+{"o":0.0007048739,"h":0.0007206635,"l":0.0007020304,"c":0.0007167026,"v":945.7175448,"t":1732276800}
+{"o":0.0007167026,"h":0.0007372905,"l":0.0007165966,"c":0.0007305238,"v":0.0,"t":1732280400}
+{"o":0.0007305238,"h":0.0007380677,"l":0.0007249564,"c":0.0007355238,"v":0.0,"t":1732284000}
+{"o":0.0007355238,"h":0.0007367711,"l":0.0007240356,"c":0.0007266435,"v":0.0,"t":1732287600}
+{"o":0.0007266435,"h":0.0007364394,"l":0.0007265256,"c":0.0007299492,"v":0.0,"t":1732291200}
+{"o":0.0007299492,"h":0.0007387289,"l":0.000727374,"c":0.0007319504,"v":0.0,"t":1732294800}
+{"o":0.0007319504,"h":0.0007444785,"l":0.0007303189,"c":0.0007365312,"v":0.0,"t":1732298400}
+{"o":0.0007365312,"h":0.0007606752,"l":0.0007299526,"c":0.0007529322,"v":3079.5775118,"t":1732302000}
+{"o":0.0007529322,"h":0.0007552012,"l":0.0007485973,"c":0.0007495915,"v":0.0,"t":1732305600}
+{"o":0.0007495915,"h":0.0007542215,"l":0.0007415786,"c":0.0007436688,"v":0.0,"t":1732309200}
+{"o":0.0007436688,"h":0.0007519955,"l":0.0007424946,"c":0.0007505165,"v":0.0,"t":1732312800}
+{"o":0.0007505165,"h":0.0007541832,"l":0.0007441716,"c":0.000744269,"v":0.0,"t":1732316400}
+{"o":0.000744269,"h":0.0007489553,"l":0.000741889,"c":0.0007485165,"v":0.0,"t":1732320000}
+{"o":0.0007485165,"h":0.0007511074,"l":0.0007421356,"c":0.0007451662,"v":0.0,"t":1732323600}
+{"o":0.0007451662,"h":0.0007546818,"l":0.0007449462,"c":0.0007521946,"v":0.0,"t":1732327200}
+{"o":0.0007521946,"h":0.0007544104,"l":0.0007431803,"c":0.0007435017,"v":0.0,"t":1732330800}
+{"o":0.0007435017,"h":0.000744608,"l":0.000724451,"c":0.0007291941,"v":0.0,"t":1732334400}
+{"o":0.0007291941,"h":0.0007538997,"l":0.0007260106,"c":0.0007488714,"v":2.01334735,"t":1732338000}
+{"o":0.0007488714,"h":0.0007526376,"l":0.000747732,"c":0.0007510743,"v":0.0,"t":1732341600}
+{"o":0.0007510743,"h":0.0007559391,"l":0.0007472334,"c":0.0007537066,"v":0.0,"t":1732345200}
+{"o":0.0007537066,"h":0.0007604527,"l":0.0007502948,"c":0.0007545947,"v":0.0,"t":1732348800}
+{"o":0.0007545947,"h":0.0007865127,"l":0.0007514978,"c":0.0007815586,"v":2724.9041748,"t":1732352400}
+{"o":0.0007815586,"h":0.0007867566,"l":0.0007787252,"c":0.0007859711,"v":0.0,"t":1732356000}
+{"o":0.0007859711,"h":0.0007921785,"l":0.0007841482,"c":0.0007880997,"v":50.86043338,"t":1732359600}
+{"o":0.0007880997,"h":0.000788568,"l":0.0007812828,"c":0.0007832994,"v":0.0,"t":1732363200}
+{"o":0.0007832994,"h":0.0007848429,"l":0.0007449204,"c":0.0007482962,"v":2022.63437124,"t":1732366800}
+{"o":0.0007482962,"h":0.0007512513,"l":0.0007379106,"c":0.0007391837,"v":0.0,"t":1732370400}
+{"o":0.0007391837,"h":0.0007638111,"l":0.0007370993,"c":0.000763371,"v":144.92792053,"t":1732374000}
+{"o":0.000763371,"h":0.0007781753,"l":0.0007617524,"c":0.0007725523,"v":0.0,"t":1732377600}
+{"o":0.0007725523,"h":0.0007782415,"l":0.0007679065,"c":0.0007705658,"v":0.0,"t":1732381200}
+{"o":0.0007705658,"h":0.0007766682,"l":0.0007705658,"c":0.0007743084,"v":0.0,"t":1732384800}
+{"o":0.0007743084,"h":0.0007808159,"l":0.0007601922,"c":0.0007748409,"v":593.86532479,"t":1732388400}
+{"o":0.0007748409,"h":0.0007807169,"l":0.0007711978,"c":0.000771646,"v":0.0,"t":1732392000}
+{"o":0.000771646,"h":0.0007764803,"l":0.0007707346,"c":0.0007718983,"v":0.0,"t":1732395600}
+{"o":0.0007718983,"h":0.0007744369,"l":0.0007697054,"c":0.0007730731,"v":0.0,"t":1732399200}
+{"o":0.0007730731,"h":0.000779375,"l":0.0007721503,"c":0.0007735043,"v":0.0,"t":1732402800}
+{"o":0.0007735043,"h":0.0007747148,"l":0.0007631235,"c":0.0007638178,"v":0.0,"t":1732406400}
+{"o":0.0007638178,"h":0.0007644775,"l":0.0007588754,"c":0.0007620922,"v":0.0,"t":1732410000}
+{"o":0.0007620922,"h":0.0007650512,"l":0.0007594677,"c":0.0007625902,"v":0.0,"t":1732413600}
+{"o":0.0007625902,"h":0.0007659995,"l":0.0007608072,"c":0.0007622686,"v":0.0,"t":1732417200}
+{"o":0.0007622686,"h":0.0007712954,"l":0.000760426,"c":0.0007673657,"v":0.0,"t":1732420800}
+{"o":0.0007673657,"h":0.000783333,"l":0.0007662062,"c":0.0007724694,"v":0.0,"t":1732424400}
+{"o":0.0007724694,"h":0.0007766267,"l":0.0007455689,"c":0.000746806,"v":500.0,"t":1732428000}
+{"o":0.000746806,"h":0.0007485799,"l":0.0007450883,"c":0.0007453274,"v":0.0,"t":1732431600}
+{"o":0.0007453274,"h":0.0007531741,"l":0.0007448784,"c":0.0007528084,"v":0.0,"t":1732435200}
+{"o":0.0007528084,"h":0.0007557842,"l":0.0007493232,"c":0.0007515971,"v":0.0,"t":1732438800}
+{"o":0.0007515971,"h":0.0007638967,"l":0.0007502008,"c":0.0007588001,"v":0.0,"t":1732442400}
+{"o":0.0007588001,"h":0.000773997,"l":0.0007578322,"c":0.0007697051,"v":0.0,"t":1732446000}
+{"o":0.0007697051,"h":0.0007935921,"l":0.0007640939,"c":0.0007812244,"v":0.0,"t":1732449600}
+{"o":0.0007812244,"h":0.000785639,"l":0.0007679734,"c":0.0007722284,"v":0.0,"t":1732453200}
+{"o":0.0007722284,"h":0.0007875244,"l":0.0007713111,"c":0.0007736378,"v":0.0,"t":1732456800}
+{"o":0.0007736378,"h":0.0007853534,"l":0.0007722507,"c":0.0007835709,"v":0.0,"t":1732460400}
+{"o":0.0007835709,"h":0.0007852716,"l":0.0007694906,"c":0.0007750188,"v":0.0,"t":1732464000}
+{"o":0.0007750188,"h":0.0007829286,"l":0.0007713302,"c":0.0007730174,"v":0.0,"t":1732467600}
+{"o":0.0007730174,"h":0.000776419,"l":0.0007638294,"c":0.0007660545,"v":0.0,"t":1732471200}
+{"o":0.0007660545,"h":0.0007727759,"l":0.0007651978,"c":0.0007699098,"v":0.0,"t":1732474800}
+{"o":0.0007699098,"h":0.0007710617,"l":0.0007626076,"c":0.0007630411,"v":0.0,"t":1732478400}
+{"o":0.0007630411,"h":0.0007670527,"l":0.0007362245,"c":0.0007468814,"v":813.81482141,"t":1732482000}
+{"o":0.0007468814,"h":0.0007477338,"l":0.0007371961,"c":0.0007396038,"v":0.0,"t":1732485600}
+{"o":0.0007396038,"h":0.000745493,"l":0.0007356853,"c":0.0007415047,"v":0.0,"t":1732489200}
+{"o":0.0007415047,"h":0.0007676839,"l":0.0007400215,"c":0.0007650891,"v":1006.36509538,"t":1732492800}
+{"o":0.0007650891,"h":0.0007817553,"l":0.00076413,"c":0.0007729375,"v":0.0,"t":1732496400}
+{"o":0.0007729375,"h":0.0007734091,"l":0.0007636608,"c":0.0007684662,"v":0.0,"t":1732500000}
+{"o":0.0007684662,"h":0.000769205,"l":0.0007600003,"c":0.0007609502,"v":0.0,"t":1732503600}
+{"o":0.0007609502,"h":0.00076539,"l":0.0007564487,"c":0.000761095,"v":0.0,"t":1732507200}
+{"o":0.000761095,"h":0.0007621181,"l":0.0007560672,"c":0.0007586244,"v":0.0,"t":1732510800}
+{"o":0.0007586244,"h":0.0007631922,"l":0.0007562404,"c":0.0007625034,"v":0.0,"t":1732514400}
+{"o":0.0007625034,"h":0.0007639464,"l":0.0007560143,"c":0.0007582721,"v":0.0,"t":1732518000}
+{"o":0.0007582721,"h":0.0007590752,"l":0.0007528754,"c":0.0007541168,"v":0.0,"t":1732521600}
+{"o":0.0007541168,"h":0.0007589863,"l":0.0007487876,"c":0.0007538246,"v":0.0,"t":1732525200}
+{"o":0.0007538246,"h":0.0007639525,"l":0.0007515505,"c":0.000756876,"v":0.0,"t":1732528800}
+{"o":0.000756876,"h":0.0007647391,"l":0.0007565571,"c":0.0007618913,"v":0.0,"t":1732532400}
+{"o":0.0007618913,"h":0.0007678755,"l":0.0007608409,"c":0.0007650979,"v":0.0,"t":1732536000}
+{"o":0.0007650979,"h":0.0007793634,"l":0.0007632316,"c":0.0007747489,"v":0.0,"t":1732539600}
+{"o":0.0007747489,"h":0.0007968238,"l":0.0007718225,"c":0.0007944393,"v":0.0,"t":1732543200}
+{"o":0.0007944393,"h":0.0008171286,"l":0.0007774387,"c":0.0007846707,"v":0.0,"t":1732546800}
+{"o":0.0007846707,"h":0.0007964078,"l":0.0007811016,"c":0.0007911351,"v":0.0,"t":1732550400}
+{"o":0.0007911351,"h":0.0008149089,"l":0.000791081,"c":0.0008051237,"v":3080.55038345,"t":1732554000}
+{"o":0.0008051237,"h":0.0008092879,"l":0.0007932812,"c":0.0008003842,"v":49.84617277,"t":1732557600}
+{"o":0.0008003842,"h":0.0008118931,"l":0.0007967039,"c":0.0008010812,"v":0.0,"t":1732561200}
+{"o":0.0008010812,"h":0.0008054196,"l":0.0007947985,"c":0.0008002185,"v":200.0,"t":1732564800}
+{"o":0.0008002185,"h":0.0008266183,"l":0.0007973962,"c":0.0008148619,"v":510.2347613,"t":1732568400}
+{"o":0.0008148619,"h":0.0008409921,"l":0.0008127184,"c":0.0008208721,"v":0.0,"t":1732572000}
+{"o":0.0008208721,"h":0.000831358,"l":0.0008136142,"c":0.0008297741,"v":0.0,"t":1732575600}
+{"o":0.0008297741,"h":0.0008321856,"l":0.0008143057,"c":0.0008254018,"v":0.0,"t":1732579200}
+{"o":0.0008254018,"h":0.0008285614,"l":0.0008164052,"c":0.0008180356,"v":0.0,"t":1732582800}
+{"o":0.0008180356,"h":0.0008221081,"l":0.0008110664,"c":0.0008138451,"v":0.0,"t":1732586400}
+{"o":0.0008138451,"h":0.0008232832,"l":0.0008129465,"c":0.0008180628,"v":0.0,"t":1732590000}
+{"o":0.0008180628,"h":0.0008231543,"l":0.0008144321,"c":0.0008190406,"v":0.0,"t":1732593600}
+{"o":0.0008190406,"h":0.0008213502,"l":0.0008134894,"c":0.0008136017,"v":363.18815252,"t":1732597200}
+{"o":0.0008136017,"h":0.0008204265,"l":0.0008103639,"c":0.000815002,"v":0.0,"t":1732600800}
+{"o":0.000815002,"h":0.000829866,"l":0.0008147862,"c":0.0008240067,"v":0.0,"t":1732604400}
+{"o":0.0008240067,"h":0.0008446103,"l":0.0008205454,"c":0.0008351083,"v":0.0,"t":1732608000}
+{"o":0.0008351083,"h":0.0008365103,"l":0.0008212133,"c":0.0008303333,"v":0.0,"t":1732611600}
+{"o":0.0008303333,"h":0.0008560099,"l":0.0008271682,"c":0.0008556329,"v":0.0,"t":1732615200}
+{"o":0.0008556329,"h":0.0008760348,"l":0.0008502461,"c":0.0008527619,"v":0.0,"t":1732618800}
+{"o":0.0008527619,"h":0.0008603389,"l":0.0008446557,"c":0.0008537275,"v":0.0,"t":1732622400}
+{"o":0.0008537275,"h":0.0008592577,"l":0.0008459811,"c":0.0008528388,"v":0.0,"t":1732626000}
+{"o":0.0008528388,"h":0.0008609188,"l":0.0008320881,"c":0.0008419523,"v":0.0,"t":1732629600}
+{"o":0.0008419523,"h":0.0008546464,"l":0.0008338109,"c":0.0008543847,"v":0.29998232,"t":1732633200}
+{"o":0.0008543847,"h":0.0008564572,"l":0.0008305593,"c":0.0008379718,"v":0.0,"t":1732636800}
+{"o":0.0008379718,"h":0.0008485067,"l":0.0008341525,"c":0.0008437338,"v":0.0,"t":1732640400}
+{"o":0.0008437338,"h":0.0008689963,"l":0.0008434722,"c":0.0008602515,"v":0.0,"t":1732644000}
+{"o":0.0008602515,"h":0.000861964,"l":0.0008482117,"c":0.0008482896,"v":0.0,"t":1732647600}
+{"o":0.0008482896,"h":0.0008593334,"l":0.0008388331,"c":0.0008428262,"v":0.0,"t":1732651200}
+{"o":0.0008428262,"h":0.0008489493,"l":0.0008345977,"c":0.0008441366,"v":0.0,"t":1732654800}
+{"o":0.0008441366,"h":0.0008492166,"l":0.0008341477,"c":0.0008452712,"v":0.0,"t":1732658400}
+{"o":0.0008452712,"h":0.0008509988,"l":0.0008401385,"c":0.0008424281,"v":0.0,"t":1732662000}
+{"o":0.0008424281,"h":0.0008476546,"l":0.0008317016,"c":0.0008465222,"v":0.0,"t":1732665600}
+{"o":0.0008465222,"h":0.0008587821,"l":0.00083676,"c":0.0008373891,"v":0.0,"t":1732669200}
+{"o":0.0008373891,"h":0.00084505,"l":0.0008314786,"c":0.0008318452,"v":0.0,"t":1732672800}
+{"o":0.0008318452,"h":0.0008439986,"l":0.0008315807,"c":0.0008395613,"v":0.0,"t":1732676400}
+{"o":0.0008395613,"h":0.0008461867,"l":0.0008314953,"c":0.0008451699,"v":0.0,"t":1732680000}
+{"o":0.0008451699,"h":0.000854178,"l":0.0008445392,"c":0.000849414,"v":0.0,"t":1732683600}
+{"o":0.000849414,"h":0.000849414,"l":0.0008347618,"c":0.0008426943,"v":0.0,"t":1732687200}
+{"o":0.0008426943,"h":0.0008433622,"l":0.0008267416,"c":0.000829194,"v":0.0,"t":1732690800}
+{"o":0.000829194,"h":0.0008340823,"l":0.0008267638,"c":0.0008323289,"v":0.0,"t":1732694400}
+{"o":0.0008323289,"h":0.0008395556,"l":0.000830792,"c":0.0008316467,"v":0.0,"t":1732698000}
+{"o":0.0008316467,"h":0.0008385962,"l":0.0008183092,"c":0.0008224226,"v":1.0,"t":1732701600}
+{"o":0.0008224226,"h":0.0008287672,"l":0.0008206457,"c":0.0008255318,"v":0.0,"t":1732705200}
+{"o":0.0008255318,"h":0.0008351017,"l":0.0008245127,"c":0.0008269407,"v":0.0,"t":1732708800}
+{"o":0.0008269407,"h":0.0008290298,"l":0.0008141157,"c":0.0008157809,"v":0.0,"t":1732712400}
+{"o":0.0008157809,"h":0.0008203319,"l":0.0008087893,"c":0.000810204,"v":0.0,"t":1732716000}
+{"o":0.000810204,"h":0.0008182936,"l":0.0008014874,"c":0.0008059572,"v":0.0,"t":1732719600}
+{"o":0.0008059572,"h":0.0008142433,"l":0.0008018882,"c":0.0008121053,"v":0.0,"t":1732723200}
+{"o":0.0008121053,"h":0.0008173191,"l":0.0008047239,"c":0.000808181,"v":0.0,"t":1732726800}
+{"o":0.000808181,"h":0.0008159506,"l":0.0008024373,"c":0.0008093093,"v":0.0,"t":1732730400}
+{"o":0.0008093093,"h":0.0008120154,"l":0.00080415,"c":0.0008107165,"v":0.0,"t":1732734000}
+{"o":0.0008107165,"h":0.0008167872,"l":0.0007973085,"c":0.0008019207,"v":0.0,"t":1732737600}
+{"o":0.0008019207,"h":0.0008156166,"l":0.0007991759,"c":0.0008072523,"v":0.0,"t":1732741200}
+{"o":0.0008072523,"h":0.0008137025,"l":0.0008003565,"c":0.0008048696,"v":0.0,"t":1732744800}
+{"o":0.0008048696,"h":0.00080662,"l":0.0007966467,"c":0.0008009591,"v":0.0,"t":1732748400}
+{"o":0.0008009591,"h":0.0008088544,"l":0.0007875119,"c":0.0007909433,"v":0.0,"t":1732752000}
+{"o":0.0007909433,"h":0.0008004749,"l":0.0007901158,"c":0.0007955835,"v":0.0,"t":1732755600}
+{"o":0.0007955835,"h":0.0008332546,"l":0.0007889448,"c":0.0008324144,"v":434.45941812,"t":1732759200}
+{"o":0.0008324144,"h":0.0008489063,"l":0.0008298699,"c":0.0008397669,"v":0.0,"t":1732762800}
+{"o":0.0008397669,"h":0.0008442998,"l":0.0008098237,"c":0.0008166673,"v":20.0,"t":1732766400}
+{"o":0.0008166673,"h":0.0008291113,"l":0.0008143575,"c":0.000823065,"v":0.0,"t":1732770000}
+{"o":0.000823065,"h":0.0008289622,"l":0.0008214159,"c":0.0008230575,"v":0.0,"t":1732773600}
+{"o":0.0008230575,"h":0.0008326527,"l":0.0008191201,"c":0.000824519,"v":0.0,"t":1732777200}
+{"o":0.000824519,"h":0.00082928,"l":0.0008207671,"c":0.0008225966,"v":0.0,"t":1732780800}
+{"o":0.0008225966,"h":0.0008327575,"l":0.0008218081,"c":0.0008324701,"v":0.0,"t":1732784400}
+{"o":0.0008324701,"h":0.0008398518,"l":0.0008290248,"c":0.0008330489,"v":0.0,"t":1732788000}
+{"o":0.0008330489,"h":0.0008381906,"l":0.0008098497,"c":0.0008121315,"v":10.0,"t":1732791600}
+{"o":0.0008121315,"h":0.0008243807,"l":0.0008109645,"c":0.0008155294,"v":0.0,"t":1732795200}
+{"o":0.0008155294,"h":0.0008465552,"l":0.0008121177,"c":0.0008333894,"v":590.0,"t":1732798800}
+{"o":0.0008333894,"h":0.0008421083,"l":0.0008288996,"c":0.0008379969,"v":1.78709922,"t":1732802400}
+{"o":0.0008379969,"h":0.000848963,"l":0.0008352688,"c":0.0008461097,"v":0.0,"t":1732806000}
+{"o":0.0008461097,"h":0.0008461124,"l":0.0008349461,"c":0.0008398736,"v":0.0,"t":1732809600}
+{"o":0.0008398736,"h":0.0008399067,"l":0.0008340126,"c":0.0008382595,"v":0.0,"t":1732813200}
+{"o":0.0008382595,"h":0.0008382878,"l":0.0008319188,"c":0.0008331901,"v":0.0,"t":1732816800}
+{"o":0.0008331901,"h":0.0008405328,"l":0.0008328054,"c":0.0008374882,"v":0.0,"t":1732820400}
+{"o":0.0008374882,"h":0.0008437962,"l":0.0008350714,"c":0.0008364862,"v":0.0,"t":1732824000}
+{"o":0.0008364862,"h":0.0008667737,"l":0.0008326383,"c":0.0008548314,"v":2142.30027773,"t":1732827600}
+{"o":0.0008548314,"h":0.0008824204,"l":0.0008471553,"c":0.0008702734,"v":260.0,"t":1732831200}
+{"o":0.0008702734,"h":0.0008792368,"l":0.0008687521,"c":0.0008765434,"v":56.62217042,"t":1732834800}
+{"o":0.0008765434,"h":0.0008798905,"l":0.0008723354,"c":0.0008791698,"v":0.0,"t":1732838400}
+{"o":0.0008791698,"h":0.0008864599,"l":0.0008740344,"c":0.0008751526,"v":0.0,"t":1732842000}
+{"o":0.0008751526,"h":0.0008788759,"l":0.0008604802,"c":0.0008623795,"v":0.0,"t":1732845600}
+{"o":0.0008623795,"h":0.0008637344,"l":0.0008568327,"c":0.0008607743,"v":0.0,"t":1732849200}
+{"o":0.0008607743,"h":0.0008675739,"l":0.0008600997,"c":0.0008659645,"v":0.0,"t":1732852800}
+{"o":0.0008659645,"h":0.0008710031,"l":0.0008598829,"c":0.000865576,"v":0.0,"t":1732856400}
+{"o":0.000865576,"h":0.0008828322,"l":0.0008631935,"c":0.000879609,"v":166.78027207,"t":1732860000}
+{"o":0.000879609,"h":0.0008913266,"l":0.0008304796,"c":0.0008438241,"v":2303.57708514,"t":1732863600}
+{"o":0.0008438241,"h":0.0008521694,"l":0.0008353019,"c":0.000847423,"v":232.29141929,"t":1732867200}
+{"o":0.000847423,"h":0.0008483137,"l":0.0008406768,"c":0.0008423143,"v":0.0,"t":1732870800}
+{"o":0.0008423143,"h":0.000888128,"l":0.0008362686,"c":0.0008786913,"v":2503.63806646,"t":1732874400}
+{"o":0.0008786913,"h":0.0008797884,"l":0.0008565517,"c":0.0008574492,"v":731.32,"t":1732878000}
+{"o":0.0008574492,"h":0.0008684027,"l":0.000849625,"c":0.0008650808,"v":0.0,"t":1732881600}
+{"o":0.0008650808,"h":0.0008671769,"l":0.0008607905,"c":0.0008634808,"v":0.0,"t":1732885200}
+{"o":0.0008634808,"h":0.0008689707,"l":0.0008577384,"c":0.000857884,"v":0.0,"t":1732888800}
+{"o":0.000857884,"h":0.0008662464,"l":0.000852127,"c":0.0008624434,"v":0.0,"t":1732892400}
+{"o":0.0008624434,"h":0.0008684654,"l":0.0008555867,"c":0.0008682216,"v":0.0,"t":1732896000}
+{"o":0.0008682216,"h":0.0009859722,"l":0.0008664424,"c":0.0009616462,"v":7622.99029048,"t":1732899600}
+{"o":0.0009616462,"h":0.0009628586,"l":0.0009528077,"c":0.0009547696,"v":0.0,"t":1732903200}
+{"o":0.0009547696,"h":0.0009736658,"l":0.0009543901,"c":0.0009676918,"v":152.08227338,"t":1732906800}
+{"o":0.0009676918,"h":0.0009705012,"l":0.0009572938,"c":0.0009623683,"v":0.0,"t":1732910400}
+{"o":0.0009623683,"h":0.0009671563,"l":0.000955261,"c":0.000955273,"v":0.0,"t":1732914000}
+{"o":0.000955273,"h":0.0009593036,"l":0.0009493807,"c":0.0009569652,"v":12.61597286,"t":1732917600}
+{"o":0.0009569652,"h":0.0009602279,"l":0.0009536842,"c":0.000959396,"v":0.0,"t":1732921200}
+{"o":0.000959396,"h":0.0010323437,"l":0.000959396,"c":0.0010306071,"v":3186.03936672,"t":1732924800}
+{"o":0.0010306071,"h":0.0010375829,"l":0.0010256261,"c":0.0010321662,"v":0.0,"t":1732928400}
+{"o":0.0010321662,"h":0.0010332645,"l":0.0010241592,"c":0.0010250551,"v":0.0,"t":1732932000}
+{"o":0.0010250551,"h":0.0010338133,"l":0.0009645864,"c":0.0009660495,"v":3306.94852412,"t":1732935600}
+{"o":0.0009660495,"h":0.0009840848,"l":0.0009646553,"c":0.0009794868,"v":3.9748853,"t":1732939200}
+{"o":0.0009794868,"h":0.0009873264,"l":0.000973043,"c":0.0009740026,"v":0.0,"t":1732942800}
+{"o":0.0009740026,"h":0.0009802578,"l":0.000968093,"c":0.0009776958,"v":0.0,"t":1732946400}
+{"o":0.0009776958,"h":0.00098032,"l":0.0009641282,"c":0.0009719638,"v":255.8,"t":1732950000}
+{"o":0.0009719638,"h":0.0009750476,"l":0.0009155229,"c":0.0009545528,"v":4651.42324981,"t":1732953600}
+{"o":0.0009545528,"h":0.000958544,"l":0.0009109519,"c":0.0009191474,"v":2509.64775662,"t":1732957200}
+{"o":0.0009191474,"h":0.0009328313,"l":0.0009167599,"c":0.0009320037,"v":0.0,"t":1732960800}
+{"o":0.0009320037,"h":0.0009369738,"l":0.000922173,"c":0.0009319224,"v":887.93334681,"t":1732964400}
+{"o":0.0009319224,"h":0.0010175445,"l":0.0009249061,"c":0.0010120896,"v":3982.10414529,"t":1732968000}
+{"o":0.0010120896,"h":0.0010206323,"l":0.000936923,"c":0.0009466762,"v":3682.0250439,"t":1732971600}
+{"o":0.0009466762,"h":0.000953257,"l":0.0009424114,"c":0.0009523638,"v":0.0,"t":1732975200}
+{"o":0.0009523638,"h":0.0009566551,"l":0.0009480022,"c":0.0009493398,"v":0.0,"t":1732978800}
+{"o":0.0009493398,"h":0.0009525916,"l":0.0009465189,"c":0.000948421,"v":0.0,"t":1732982400}
+{"o":0.000948421,"h":0.0009628017,"l":0.0009481585,"c":0.0009588294,"v":435.49261549,"t":1732986000}
+{"o":0.0009588294,"h":0.0009677572,"l":0.0009572746,"c":0.0009591616,"v":0.0,"t":1732989600}
+{"o":0.0009591616,"h":0.0009662095,"l":0.0009532528,"c":0.0009580432,"v":10.0,"t":1732993200}
+{"o":0.0009580432,"h":0.0009595112,"l":0.0009515058,"c":0.0009543796,"v":0.0,"t":1732996800}
+{"o":0.0009543796,"h":0.0009585125,"l":0.0009533037,"c":0.0009556948,"v":0.0,"t":1733000400}
+{"o":0.0009556948,"h":0.0009670508,"l":0.0009552349,"c":0.0009645119,"v":0.0,"t":1733004000}
+{"o":0.0009645119,"h":0.0009812165,"l":0.0009580253,"c":0.0009800931,"v":438.12381083,"t":1733007600}
+{"o":0.0009800931,"h":0.0009866153,"l":0.0009706939,"c":0.0009800342,"v":0.0,"t":1733011200}
+{"o":0.0009800342,"h":0.0010087312,"l":0.0009686404,"c":0.0010033688,"v":1130.33747794,"t":1733014800}
+{"o":0.0010033688,"h":0.0010190292,"l":0.0009903512,"c":0.0010169334,"v":986.92282083,"t":1733018400}
+{"o":0.0010169334,"h":0.0010172816,"l":0.0010087861,"c":0.0010123715,"v":0.0,"t":1733022000}
+{"o":0.0010123715,"h":0.0010179129,"l":0.001006921,"c":0.0010078517,"v":0.0,"t":1733025600}
+{"o":0.0010078517,"h":0.0010567125,"l":0.0010076987,"c":0.0010461655,"v":1792.49980456,"t":1733029200}
+{"o":0.0010461655,"h":0.0010474114,"l":0.0009812352,"c":0.0009849669,"v":3314.7442376,"t":1733032800}
+{"o":0.0009849669,"h":0.0009905306,"l":0.0009813592,"c":0.000985323,"v":0.0,"t":1733036400}
+{"o":0.000985323,"h":0.0009859988,"l":0.0009475324,"c":0.0009615405,"v":1347.65183726,"t":1733040000}
+{"o":0.0009615405,"h":0.0009678076,"l":0.0009484964,"c":0.0009529318,"v":60.0,"t":1733043600}
+{"o":0.0009529318,"h":0.000965894,"l":0.0009525947,"c":0.0009586818,"v":0.0,"t":1733047200}
+{"o":0.0009586818,"h":0.0009588896,"l":0.0009540041,"c":0.0009547215,"v":0.0,"t":1733050800}
+{"o":0.0009547215,"h":0.0009569307,"l":0.0009482673,"c":0.0009498003,"v":99.58076329,"t":1733054400}
+{"o":0.0009498003,"h":0.0009531422,"l":0.0009438605,"c":0.0009463223,"v":0.0,"t":1733058000}
+{"o":0.0009463223,"h":0.0009501715,"l":0.0009428339,"c":0.0009450662,"v":0.0,"t":1733061600}
+{"o":0.0009450662,"h":0.0009923353,"l":0.0009402301,"c":0.0009808458,"v":827.67431935,"t":1733065200}
+{"o":0.0009808458,"h":0.0009864498,"l":0.0009729767,"c":0.0009825198,"v":0.0,"t":1733068800}
+{"o":0.0009825198,"h":0.0009899422,"l":0.0009818156,"c":0.0009868872,"v":0.0,"t":1733072400}
+{"o":0.0009868872,"h":0.0009917649,"l":0.000981963,"c":0.0009906151,"v":0.0,"t":1733076000}
+{"o":0.0009906151,"h":0.0010115088,"l":0.0009872522,"c":0.0009930494,"v":700.26051519,"t":1733079600}
+{"o":0.0009930494,"h":0.0010208358,"l":0.0009916071,"c":0.0010126591,"v":41.8599843,"t":1733083200}
+{"o":0.0010126591,"h":0.0010151345,"l":0.001004715,"c":0.0010063425,"v":0.0,"t":1733086800}
+{"o":0.0010063425,"h":0.0010096821,"l":0.000997303,"c":0.0010016924,"v":0.0,"t":1733090400}
+{"o":0.0010016924,"h":0.0010092349,"l":0.0009828675,"c":0.0009976487,"v":13.4711113,"t":1733094000}
+{"o":0.0009976487,"h":0.001011373,"l":0.0009964842,"c":0.0010050858,"v":0.0,"t":1733097600}
+{"o":0.0010050858,"h":0.0010070783,"l":0.0009928883,"c":0.0009937258,"v":0.0,"t":1733101200}
+{"o":0.0009937258,"h":0.0010167507,"l":0.0009916221,"c":0.0010092044,"v":0.0,"t":1733104800}
+{"o":0.0010092044,"h":0.0010376035,"l":0.0010064584,"c":0.0010342189,"v":0.0,"t":1733108400}
+{"o":0.0010342189,"h":0.0010491927,"l":0.0010261739,"c":0.0010300459,"v":0.0,"t":1733112000}
+{"o":0.0010300459,"h":0.0010688242,"l":0.0010209785,"c":0.0010386658,"v":4066.26524588,"t":1733115600}
+{"o":0.0010386658,"h":0.0010520255,"l":0.0010347014,"c":0.0010393924,"v":0.0,"t":1733119200}
+{"o":0.0010393924,"h":0.0010497082,"l":0.0010327582,"c":0.0010380871,"v":0.0,"t":1733122800}
+{"o":0.0010380871,"h":0.0010687663,"l":0.0010374923,"c":0.0010517186,"v":0.0,"t":1733126400}
+{"o":0.0010517186,"h":0.0010606822,"l":0.0010417917,"c":0.0010420603,"v":0.0,"t":1733130000}
+{"o":0.0010420603,"h":0.0010688988,"l":0.0010418303,"c":0.001062057,"v":0.0,"t":1733133600}
+{"o":0.001062057,"h":0.0010685366,"l":0.0010540835,"c":0.001056273,"v":0.0,"t":1733137200}
+{"o":0.001056273,"h":0.0010765943,"l":0.0010508976,"c":0.0010689638,"v":0.0,"t":1733140800}
+{"o":0.0010689638,"h":0.0010758947,"l":0.00104965,"c":0.0010513436,"v":0.0,"t":1733144400}
+{"o":0.0010513436,"h":0.0010613885,"l":0.0010405277,"c":0.0010513616,"v":0.0,"t":1733148000}
+{"o":0.0010513616,"h":0.0010622432,"l":0.0010257903,"c":0.0010353448,"v":0.0,"t":1733151600}
+{"o":0.0010353448,"h":0.001067005,"l":0.0010317886,"c":0.0010543482,"v":405.56758505,"t":1733155200}
+{"o":0.0010543482,"h":0.0010939933,"l":0.0010500046,"c":0.0010821127,"v":0.0,"t":1733158800}
+{"o":0.0010821127,"h":0.001090004,"l":0.0010592644,"c":0.0010676543,"v":0.0,"t":1733162400}
+{"o":0.0010676543,"h":0.0010851241,"l":0.0010653235,"c":0.0010654108,"v":0.0,"t":1733166000}
+{"o":0.0010654108,"h":0.0010779733,"l":0.001059743,"c":0.0010699074,"v":0.0,"t":1733169600}
+{"o":0.0010699074,"h":0.0010814354,"l":0.0010630415,"c":0.0010735645,"v":0.0,"t":1733173200}
+{"o":0.0010735645,"h":0.001076398,"l":0.0010590593,"c":0.0010628653,"v":0.0,"t":1733176800}
+{"o":0.0010628653,"h":0.0010653794,"l":0.0010549956,"c":0.0010567302,"v":0.0,"t":1733180400}
+{"o":0.0010567302,"h":0.0010628304,"l":0.0010523983,"c":0.001056966,"v":0.0,"t":1733184000}
+{"o":0.001056966,"h":0.0010657247,"l":0.001052538,"c":0.0010649834,"v":0.0,"t":1733187600}
+{"o":0.0010649834,"h":0.0010787212,"l":0.0010404413,"c":0.0010452591,"v":0.0,"t":1733191200}
+{"o":0.0010452591,"h":0.0010504832,"l":0.0010265572,"c":0.0010347913,"v":6.36509538,"t":1733194800}
+{"o":0.0010347913,"h":0.0011127749,"l":0.0010282687,"c":0.0010879834,"v":2459.33372692,"t":1733198400}
+{"o":0.0010879834,"h":0.0010954538,"l":0.0010875858,"c":0.0010901429,"v":0.0,"t":1733202000}
+{"o":0.0010901429,"h":0.0010982473,"l":0.001076593,"c":0.0010950455,"v":0.0,"t":1733205600}
+{"o":0.0010950455,"h":0.0011070552,"l":0.0010909689,"c":0.0010959673,"v":0.0,"t":1733209200}
+{"o":0.0010959673,"h":0.0011014369,"l":0.0010881476,"c":0.0010958152,"v":0.0,"t":1733212800}
+{"o":0.0010958152,"h":0.0011405785,"l":0.001095382,"c":0.0011370473,"v":979.35430951,"t":1733216400}
+{"o":0.0011370473,"h":0.0011487056,"l":0.0011296922,"c":0.0011464935,"v":216.997419,"t":1733220000}
+{"o":0.0011464935,"h":0.0011478843,"l":0.0010856528,"c":0.0010929572,"v":1188.43311178,"t":1733223600}
+{"o":0.0010929572,"h":0.0011116093,"l":0.0010924793,"c":0.0011011534,"v":7.26663734,"t":1733227200}
+{"o":0.0011011534,"h":0.0011436427,"l":0.0010989676,"c":0.0011303599,"v":0.0,"t":1733230800}
+{"o":0.0011303599,"h":0.0011534348,"l":0.0010960112,"c":0.0011013494,"v":0.0,"t":1733234400}
+{"o":0.0011013494,"h":0.001120944,"l":0.0010914923,"c":0.0011060662,"v":0.0,"t":1733238000}
+{"o":0.0011060662,"h":0.0011144231,"l":0.001096107,"c":0.0011067041,"v":0.0,"t":1733241600}
+{"o":0.0011067041,"h":0.0011244935,"l":0.0010558502,"c":0.0010697159,"v":921.600159,"t":1733245200}
+{"o":0.0010697159,"h":0.0011065721,"l":0.0010558042,"c":0.0010857923,"v":7.27426792,"t":1733248800}
+{"o":0.0010857923,"h":0.0011349081,"l":0.001079228,"c":0.0011171763,"v":1705.55884004,"t":1733252400}
+{"o":0.0011171763,"h":0.0011193607,"l":0.0011072885,"c":0.00111471,"v":0.0,"t":1733256000}
+{"o":0.00111471,"h":0.0011672906,"l":0.0010634838,"c":0.0010900394,"v":812.0,"t":1733259600}
+{"o":0.0010900394,"h":0.0011061282,"l":0.0010885041,"c":0.0010945866,"v":0.0,"t":1733263200}
+{"o":0.0010945866,"h":0.0011157715,"l":0.0010795892,"c":0.0011131442,"v":34.14210441,"t":1733266800}
+{"o":0.0011131442,"h":0.0011135688,"l":0.001085497,"c":0.0010966688,"v":0.0,"t":1733270400}
+{"o":0.0010966688,"h":0.001103808,"l":0.0010847191,"c":0.0010890492,"v":0.0,"t":1733274000}
+{"o":0.0010890492,"h":0.0011186355,"l":0.0010826052,"c":0.0011040118,"v":0.0,"t":1733277600}
+{"o":0.0011040118,"h":0.0011050207,"l":0.0010896823,"c":0.001095847,"v":0.0,"t":1733281200}
+{"o":0.001095847,"h":0.0011016654,"l":0.0010929734,"c":0.0010953794,"v":0.0,"t":1733284800}
+{"o":0.0010953794,"h":0.0010962983,"l":0.0010811525,"c":0.0010944139,"v":0.0,"t":1733288400}
+{"o":0.0010944139,"h":0.0011039366,"l":0.001092686,"c":0.0010956694,"v":0.0,"t":1733292000}
+{"o":0.0010956694,"h":0.0011023854,"l":0.0010949376,"c":0.0011006187,"v":0.0,"t":1733295600}
+{"o":0.0011006187,"h":0.001108585,"l":0.0010975908,"c":0.0011052639,"v":0.0,"t":1733299200}
+{"o":0.0011052639,"h":0.0011066018,"l":0.0010976201,"c":0.001105335,"v":0.0,"t":1733302800}
+{"o":0.001105335,"h":0.0011067693,"l":0.0010951197,"c":0.0011004276,"v":0.0,"t":1733306400}
+{"o":0.0011004276,"h":0.0011083488,"l":0.0010974276,"c":0.0011041945,"v":0.0,"t":1733310000}
+{"o":0.0011041945,"h":0.0011244223,"l":0.0011031144,"c":0.0011193554,"v":0.0,"t":1733313600}
+{"o":0.0011193554,"h":0.0011414296,"l":0.0011091233,"c":0.0011375682,"v":764.46688852,"t":1733317200}
+{"o":0.0011375682,"h":0.0012062146,"l":0.001124796,"c":0.0011867618,"v":2828.39581734,"t":1733320800}
+{"o":0.0011867618,"h":0.0012208549,"l":0.0011714538,"c":0.0012039035,"v":808.67967933,"t":1733324400}
+{"o":0.0012039035,"h":0.0012568648,"l":0.0011980699,"c":0.0012475086,"v":0.0,"t":1733328000}
+{"o":0.0012475086,"h":0.0012546511,"l":0.0012278623,"c":0.0012293631,"v":303.18815252,"t":1733331600}
+{"o":0.0012293631,"h":0.0012688995,"l":0.0012184563,"c":0.0012589323,"v":2810.57797128,"t":1733335200}
+{"o":0.0012589323,"h":0.00136077,"l":0.0012425115,"c":0.0013213516,"v":3396.28839345,"t":1733338800}
+{"o":0.0013213516,"h":0.0013344353,"l":0.0013006724,"c":0.0013197516,"v":0.0,"t":1733342400}
+{"o":0.0013197516,"h":0.001351544,"l":0.0013103201,"c":0.001341072,"v":90.43425481,"t":1733346000}
+{"o":0.001341072,"h":0.0013452641,"l":0.0013293415,"c":0.0013446661,"v":0.0,"t":1733349600}
+{"o":0.0013446661,"h":0.0013999971,"l":0.0013423691,"c":0.0013688497,"v":2198.29890487,"t":1733353200}
+{"o":0.0013688497,"h":0.0013880405,"l":0.0013658565,"c":0.0013864087,"v":0.0,"t":1733356800}
+{"o":0.0013864087,"h":0.001407709,"l":0.0013838634,"c":0.0013895732,"v":0.0,"t":1733360400}
+{"o":0.0013895732,"h":0.0013918669,"l":0.001331406,"c":0.0013527172,"v":7.26663734,"t":1733364000}
+{"o":0.0013527172,"h":0.0013543239,"l":0.0013129874,"c":0.0013443421,"v":0.0,"t":1733367600}
+{"o":0.0013443421,"h":0.0013454917,"l":0.0013146173,"c":0.0013229223,"v":0.0,"t":1733371200}
+{"o":0.0013229223,"h":0.0013460535,"l":0.0013201225,"c":0.0013333024,"v":0.0,"t":1733374800}
+{"o":0.0013333024,"h":0.0013574825,"l":0.0013301459,"c":0.0013414027,"v":0.0,"t":1733378400}
+{"o":0.0013414027,"h":0.0013430514,"l":0.0013326599,"c":0.0013389442,"v":31.440043,"t":1733382000}
+{"o":0.0013389442,"h":0.0013622913,"l":0.0013236951,"c":0.0013496134,"v":1286.60084782,"t":1733385600}
+{"o":0.0013496134,"h":0.0013552943,"l":0.0013383369,"c":0.0013387338,"v":0.0,"t":1733389200}
+{"o":0.0013387338,"h":0.0013433268,"l":0.0013250261,"c":0.0013425354,"v":0.0,"t":1733392800}
+{"o":0.0013425354,"h":0.0013442676,"l":0.0013126058,"c":0.0013153944,"v":0.0,"t":1733396400}
+{"o":0.0013153944,"h":0.0013196661,"l":0.0012963947,"c":0.001317759,"v":0.0,"t":1733400000}
+{"o":0.001317759,"h":0.0013340066,"l":0.0013109752,"c":0.0013240105,"v":0.0,"t":1733403600}
+{"o":0.0013240105,"h":0.0013355685,"l":0.0013177206,"c":0.0013201034,"v":0.0,"t":1733407200}
+{"o":0.0013201034,"h":0.0013463939,"l":0.0013135046,"c":0.0013302439,"v":0.0,"t":1733410800}
+{"o":0.0013302439,"h":0.0013833183,"l":0.0013095052,"c":0.0013664711,"v":1361.9829642,"t":1733414400}
+{"o":0.0013664711,"h":0.0013756337,"l":0.0013597483,"c":0.0013678247,"v":1.5648285,"t":1733418000}
+{"o":0.0013678247,"h":0.0013903109,"l":0.001366222,"c":0.0013884458,"v":0.0,"t":1733421600}
+{"o":0.0013884458,"h":0.0014143319,"l":0.0013845223,"c":0.0014086576,"v":0.0,"t":1733425200}
+{"o":0.0014086576,"h":0.0014313594,"l":0.0013460067,"c":0.0013504907,"v":500.0,"t":1733428800}
+{"o":0.0013504907,"h":0.0013556755,"l":0.0013428785,"c":0.001345259,"v":0.0,"t":1733432400}
+{"o":0.001345259,"h":0.0013949588,"l":0.0013367289,"c":0.0013367379,"v":0.0,"t":1733436000}
+{"o":0.0013367379,"h":0.0013486298,"l":0.0013001119,"c":0.0013332134,"v":0.0,"t":1733439600}
+{"o":0.0013332134,"h":0.0013417269,"l":0.0012964382,"c":0.0012968906,"v":0.0,"t":1733443200}
+{"o":0.0012968906,"h":0.0013135629,"l":0.0012706296,"c":0.0012904136,"v":0.0,"t":1733446800}
+{"o":0.0012904136,"h":0.0013044768,"l":0.0012888171,"c":0.0012960808,"v":0.0,"t":1733450400}
+{"o":0.0012960808,"h":0.0013191434,"l":0.0012960808,"c":0.0013006207,"v":0.0,"t":1733454000}
+{"o":0.0013006207,"h":0.0013480965,"l":0.0012949106,"c":0.0013423625,"v":222.87140802,"t":1733457600}
+{"o":0.0013423625,"h":0.0013573946,"l":0.001337532,"c":0.0013553906,"v":0.0,"t":1733461200}
+{"o":0.0013553906,"h":0.0013606871,"l":0.0013135,"c":0.0013337182,"v":619.27691752,"t":1733464800}
+{"o":0.0013337182,"h":0.0013388896,"l":0.0013307088,"c":0.0013309389,"v":334.30711203,"t":1733468400}
+{"o":0.0013309389,"h":0.0013392856,"l":0.0013243671,"c":0.0013392856,"v":0.0,"t":1733472000}
+{"o":0.0013392856,"h":0.0013545261,"l":0.0013384828,"c":0.0013518658,"v":0.0,"t":1733475600}
+{"o":0.0013518658,"h":0.001360638,"l":0.0013488275,"c":0.0013512418,"v":0.0,"t":1733479200}
+{"o":0.0013512418,"h":0.001363944,"l":0.0013484775,"c":0.0013603535,"v":0.0,"t":1733482800}
+{"o":0.0013603535,"h":0.0013791014,"l":0.001297204,"c":0.0013205866,"v":21.0,"t":1733486400}
+{"o":0.0013205866,"h":0.0013226712,"l":0.0012977349,"c":0.0013018752,"v":0.0,"t":1733490000}
+{"o":0.0013018752,"h":0.0013079518,"l":0.0012830759,"c":0.0012833192,"v":0.0,"t":1733493600}
+{"o":0.0012833192,"h":0.0012958755,"l":0.0012729462,"c":0.0012828147,"v":0.0,"t":1733497200}
+{"o":0.0012828147,"h":0.0012896212,"l":0.0012775496,"c":0.0012783957,"v":0.0,"t":1733500800}
+{"o":0.0012783957,"h":0.0012812312,"l":0.0012694951,"c":0.0012769163,"v":0.0,"t":1733504400}
+{"o":0.0012769163,"h":0.0012801085,"l":0.0012661326,"c":0.0012771842,"v":0.0,"t":1733508000}
+{"o":0.0012771842,"h":0.0012865013,"l":0.0012710587,"c":0.001272705,"v":26.34076321,"t":1733511600}
+{"o":0.001272705,"h":0.0013811252,"l":0.0012672594,"c":0.0013775432,"v":3206.21065423,"t":1733515200}
+{"o":0.0013775432,"h":0.0013819238,"l":0.0013715977,"c":0.0013812836,"v":25.0,"t":1733518800}
+{"o":0.0013812836,"h":0.0013849051,"l":0.0013757297,"c":0.0013827504,"v":0.0,"t":1733522400}
+{"o":0.0013827504,"h":0.0013948169,"l":0.0013789145,"c":0.0013858977,"v":0.0,"t":1733526000}
+{"o":0.0013858977,"h":0.0013944563,"l":0.0013827254,"c":0.0013888723,"v":0.0,"t":1733529600}
+{"o":0.0013888723,"h":0.0014018226,"l":0.0013847463,"c":0.0013941276,"v":0.0,"t":1733533200}
+{"o":0.0013941276,"h":0.0014019294,"l":0.00138749,"c":0.0013925032,"v":0.0,"t":1733536800}
+{"o":0.0013925032,"h":0.0014078262,"l":0.0013535894,"c":0.0013605188,"v":378.79338972,"t":1733540400}
+{"o":0.0013605188,"h":0.0013655396,"l":0.0013569176,"c":0.0013580869,"v":0.0,"t":1733544000}
+{"o":0.0013580869,"h":0.0013619594,"l":0.0013536369,"c":0.0013578999,"v":0.0,"t":1733547600}
+{"o":0.0013578999,"h":0.0013620901,"l":0.0013517679,"c":0.0013547193,"v":0.0,"t":1733551200}
+{"o":0.0013547193,"h":0.0013584401,"l":0.0013505931,"c":0.0013535997,"v":0.0,"t":1733554800}
+{"o":0.0013535997,"h":0.0013602361,"l":0.001351765,"c":0.0013544941,"v":0.0,"t":1733558400}
+{"o":0.0013544941,"h":0.0013572387,"l":0.0013390333,"c":0.001339544,"v":0.0,"t":1733562000}
+{"o":0.001339544,"h":0.001348628,"l":0.001336038,"c":0.0013415375,"v":0.0,"t":1733565600}
+{"o":0.0013415375,"h":0.0013435455,"l":0.0013365922,"c":0.0013424114,"v":0.0,"t":1733569200}
+{"o":0.0013424114,"h":0.0013469037,"l":0.0013370219,"c":0.001342667,"v":0.0,"t":1733572800}
+{"o":0.001342667,"h":0.0013867614,"l":0.0013348893,"c":0.0013756691,"v":130.54635132,"t":1733576400}
+{"o":0.0013756691,"h":0.0013853775,"l":0.001355881,"c":0.0013567795,"v":0.0,"t":1733580000}
+{"o":0.0013567795,"h":0.0013735206,"l":0.0013537246,"c":0.0013671823,"v":0.0,"t":1733583600}
+{"o":0.0013671823,"h":0.0013833086,"l":0.0013592716,"c":0.0013655721,"v":184.54028538,"t":1733587200}
+{"o":0.0013655721,"h":0.0013777087,"l":0.0013645605,"c":0.0013712378,"v":0.0,"t":1733590800}
+{"o":0.0013712378,"h":0.0013756021,"l":0.0013629782,"c":0.001365802,"v":0.0,"t":1733594400}
+{"o":0.001365802,"h":0.0013744185,"l":0.0013482267,"c":0.0013529709,"v":314.84921939,"t":1733598000}
+{"o":0.0013529709,"h":0.0013593128,"l":0.0013454287,"c":0.0013558652,"v":0.0,"t":1733601600}
+{"o":0.0013558652,"h":0.001390272,"l":0.001345193,"c":0.0013816737,"v":350.0,"t":1733605200}
+{"o":0.0013816737,"h":0.0013994663,"l":0.0013289836,"c":0.0013561664,"v":510.2347613,"t":1733608800}
+{"o":0.0013561664,"h":0.0013605145,"l":0.0013478096,"c":0.0013593165,"v":0.0,"t":1733612400}
+{"o":0.0013593165,"h":0.0013689513,"l":0.0013517378,"c":0.0013539743,"v":0.0,"t":1733616000}
+{"o":0.0013539743,"h":0.0013584416,"l":0.0013481202,"c":0.0013530281,"v":0.0,"t":1733619600}
+{"o":0.0013530281,"h":0.0013534735,"l":0.001340096,"c":0.0013423727,"v":0.0,"t":1733623200}
+{"o":0.0013423727,"h":0.0013529545,"l":0.0013383347,"c":0.0013451195,"v":0.0,"t":1733626800}
+{"o":0.0013451195,"h":0.0013581903,"l":0.001342982,"c":0.0013581044,"v":0.0,"t":1733630400}
+{"o":0.0013581044,"h":0.0013723474,"l":0.0013544053,"c":0.0013646987,"v":0.0,"t":1733634000}
+{"o":0.0013646987,"h":0.001368725,"l":0.0013571308,"c":0.0013598704,"v":0.0,"t":1733637600}
+{"o":0.0013598704,"h":0.0013639467,"l":0.0013555762,"c":0.0013628892,"v":0.0,"t":1733641200}
+{"o":0.0013628892,"h":0.0013785699,"l":0.0013617088,"c":0.0013781176,"v":0.0,"t":1733644800}
+{"o":0.0013781176,"h":0.0013883051,"l":0.0013718866,"c":0.0013845172,"v":0.0,"t":1733648400}
+{"o":0.0013845172,"h":0.0013846468,"l":0.0013695631,"c":0.0013765588,"v":0.0,"t":1733652000}
+{"o":0.0013765588,"h":0.0013794485,"l":0.0013692769,"c":0.0013721704,"v":175.0,"t":1733655600}
+{"o":0.0013721704,"h":0.0013796293,"l":0.0013683719,"c":0.0013717806,"v":0.0,"t":1733659200}
+{"o":0.0013717806,"h":0.0013758516,"l":0.0013624072,"c":0.0013643603,"v":0.0,"t":1733662800}
+{"o":0.0013643603,"h":0.0013741034,"l":0.0013635021,"c":0.0013733591,"v":0.0,"t":1733666400}
+{"o":0.0013733591,"h":0.0013815398,"l":0.0013632902,"c":0.0013645711,"v":0.0,"t":1733670000}
+{"o":0.0013645711,"h":0.0013760199,"l":0.0013624413,"c":0.0013729001,"v":0.0,"t":1733673600}
+{"o":0.0013729001,"h":0.001378002,"l":0.0013681282,"c":0.001368447,"v":0.0,"t":1733677200}
+{"o":0.001368447,"h":0.0013778807,"l":0.0013676873,"c":0.0013772224,"v":0.0,"t":1733680800}
+{"o":0.0013772224,"h":0.0013836947,"l":0.0013679486,"c":0.001369498,"v":0.0,"t":1733684400}
+{"o":0.001369498,"h":0.0013769349,"l":0.0013319939,"c":0.001339881,"v":7.38610396,"t":1733688000}
+{"o":0.001339881,"h":0.0013451517,"l":0.0013195217,"c":0.0013204593,"v":500.0,"t":1733691600}
+{"o":0.0013204593,"h":0.0013533055,"l":0.0013144505,"c":0.0013453899,"v":500.0,"t":1733695200}
+{"o":0.0013453899,"h":0.0013500164,"l":0.0013395011,"c":0.0013434854,"v":0.0,"t":1733698800}
+{"o":0.0013434854,"h":0.0013697104,"l":0.0013420673,"c":0.0013629515,"v":0.0,"t":1733702400}
+{"o":0.0013629515,"h":0.0013737755,"l":0.0013562857,"c":0.0013704668,"v":0.0,"t":1733706000}
+{"o":0.0013704668,"h":0.0013853076,"l":0.001363284,"c":0.0013735011,"v":0.0,"t":1733709600}
+{"o":0.0013735011,"h":0.0013846353,"l":0.0013680855,"c":0.0013740095,"v":0.0,"t":1733713200}
+{"o":0.0013740095,"h":0.001380866,"l":0.0013693074,"c":0.001369967,"v":0.0,"t":1733716800}
+{"o":0.001369967,"h":0.0013763144,"l":0.0013680674,"c":0.0013695632,"v":0.0,"t":1733720400}
+{"o":0.0013695632,"h":0.0013837691,"l":0.0013692594,"c":0.0013820359,"v":0.0,"t":1733724000}
+{"o":0.0013820359,"h":0.0014022962,"l":0.0013660069,"c":0.001370701,"v":839.63156059,"t":1733727600}
+{"o":0.001370701,"h":0.0014027262,"l":0.0013692728,"c":0.0014009952,"v":0.0,"t":1733731200}
+{"o":0.0014009952,"h":0.0014122869,"l":0.0013885709,"c":0.0013998184,"v":0.0,"t":1733734800}
+{"o":0.0013998184,"h":0.0014036895,"l":0.0012904387,"c":0.0012982035,"v":2525.49524936,"t":1733738400}
+{"o":0.0012982035,"h":0.0013164615,"l":0.001296837,"c":0.0013086085,"v":155.97968622,"t":1733742000}
+{"o":0.0013086085,"h":0.0013145874,"l":0.001298566,"c":0.0012991103,"v":0.0,"t":1733745600}
+{"o":0.0012991103,"h":0.0013045711,"l":0.0012870197,"c":0.0012911551,"v":0.0,"t":1733749200}
+{"o":0.0012911551,"h":0.0012958457,"l":0.0012756993,"c":0.0012812408,"v":0.0,"t":1733752800}
+{"o":0.0012812408,"h":0.0013282314,"l":0.0012764962,"c":0.0013191537,"v":0.0,"t":1733756400}
+{"o":0.0013191537,"h":0.001329622,"l":0.0013070484,"c":0.0013172983,"v":0.0,"t":1733760000}
+{"o":0.0013172983,"h":0.0013260142,"l":0.0013110585,"c":0.0013257536,"v":0.0,"t":1733763600}
+{"o":0.0013257536,"h":0.001326004,"l":0.0013126976,"c":0.0013179449,"v":0.0,"t":1733767200}
+{"o":0.0013179449,"h":0.0013360511,"l":0.0013174008,"c":0.0013328805,"v":0.0,"t":1733770800}
+{"o":0.0013328805,"h":0.0013537725,"l":0.0013198361,"c":0.0013479508,"v":0.0,"t":1733774400}
+{"o":0.0013479508,"h":0.0014441561,"l":0.0013115723,"c":0.0013275715,"v":583.66319705,"t":1733778000}
+{"o":0.0013275715,"h":0.0014069616,"l":0.0013227981,"c":0.0013288345,"v":344.48088347,"t":1733781600}
+{"o":0.0013288345,"h":0.0013399801,"l":0.0013149518,"c":0.0013357081,"v":0.0,"t":1733785200}
+{"o":0.0013357081,"h":0.0013551664,"l":0.0013098402,"c":0.0013293837,"v":0.0,"t":1733788800}
+{"o":0.0013293837,"h":0.0013623368,"l":0.0013194246,"c":0.0013431548,"v":351.2047936,"t":1733792400}
+{"o":0.0013431548,"h":0.0013843518,"l":0.0013429832,"c":0.0013814575,"v":0.0,"t":1733796000}
+{"o":0.0013814575,"h":0.0014270426,"l":0.0013625196,"c":0.0013627518,"v":0.0,"t":1733799600}
+{"o":0.0013627518,"h":0.0013859753,"l":0.0013587514,"c":0.0013606429,"v":0.0,"t":1733803200}
+{"o":0.0013606429,"h":0.0013712037,"l":0.0013524136,"c":0.0013595466,"v":0.0,"t":1733806800}
+{"o":0.0013595466,"h":0.0013648181,"l":0.0013444572,"c":0.001348183,"v":0.0,"t":1733810400}
+{"o":0.001348183,"h":0.0013628412,"l":0.0013479244,"c":0.0013532033,"v":0.0,"t":1733814000}
+{"o":0.0013532033,"h":0.001364858,"l":0.0013041936,"c":0.0013203096,"v":882.41311251,"t":1733817600}
+{"o":0.0013203096,"h":0.0013274567,"l":0.0013113502,"c":0.0013212329,"v":0.0,"t":1733821200}
+{"o":0.0013212329,"h":0.0013587645,"l":0.001312728,"c":0.0013240967,"v":2147.34073734,"t":1733824800}
+{"o":0.0013240967,"h":0.0013371401,"l":0.001312961,"c":0.0013197708,"v":42.56313858,"t":1733828400}
+{"o":0.0013197708,"h":0.0014390539,"l":0.0013167897,"c":0.0014099997,"v":3134.53533941,"t":1733832000}
+{"o":0.0014099997,"h":0.0014115217,"l":0.0013839894,"c":0.0013896013,"v":0.0,"t":1733835600}
+{"o":0.0013896013,"h":0.0013973655,"l":0.0013595296,"c":0.0013747133,"v":13.52262831,"t":1733839200}
+{"o":0.0013747133,"h":0.0014831599,"l":0.0012788734,"c":0.0013502953,"v":3913.49526608,"t":1733842800}
+{"o":0.0013502953,"h":0.0013666668,"l":0.0011580525,"c":0.0011825307,"v":4819.44723371,"t":1733846400}
+{"o":0.0011825307,"h":0.0012251253,"l":0.0011805427,"c":0.0012234376,"v":0.0,"t":1733850000}
+{"o":0.0012234376,"h":0.0012354559,"l":0.001179568,"c":0.0011913393,"v":0.0,"t":1733853600}
+{"o":0.0011913393,"h":0.0012210941,"l":0.0011570838,"c":0.001202823,"v":1387.82856243,"t":1733857200}
+{"o":0.001202823,"h":0.0012071773,"l":0.0011897229,"c":0.0011947942,"v":0.0,"t":1733860800}
+{"o":0.0011947942,"h":0.0012024247,"l":0.0011789285,"c":0.0011962056,"v":0.0,"t":1733864400}
+{"o":0.0011962056,"h":0.0012172549,"l":0.0011869131,"c":0.0012064845,"v":191.06124788,"t":1733868000}
+{"o":0.0012064845,"h":0.0012277841,"l":0.001200378,"c":0.0012242965,"v":188.0118235,"t":1733871600}
+{"o":0.0012242965,"h":0.0012512083,"l":0.0012132918,"c":0.0012309123,"v":680.82458204,"t":1733875200}
+{"o":0.0012309123,"h":0.0012516744,"l":0.0012224592,"c":0.0012479314,"v":0.0,"t":1733878800}
+{"o":0.0012479314,"h":0.001250204,"l":0.001219464,"c":0.0012253323,"v":0.0,"t":1733882400}
+{"o":0.0012253323,"h":0.0012262713,"l":0.0012063436,"c":0.0012064602,"v":0.0,"t":1733886000}
+{"o":0.0012064602,"h":0.001215948,"l":0.0012031396,"c":0.0012102236,"v":0.0,"t":1733889600}
+{"o":0.0012102236,"h":0.0012199719,"l":0.0012079547,"c":0.0012121941,"v":0.0,"t":1733893200}
+{"o":0.0012121941,"h":0.0012145055,"l":0.0012012277,"c":0.0012042639,"v":0.0,"t":1733896800}
+{"o":0.0012042639,"h":0.0012160599,"l":0.0012015531,"c":0.0012115207,"v":0.0,"t":1733900400}
+{"o":0.0012115207,"h":0.00121241,"l":0.0011870132,"c":0.0011923768,"v":0.0,"t":1733904000}
+{"o":0.0011923768,"h":0.0012826984,"l":0.0011872905,"c":0.0012626545,"v":1752.974916,"t":1733907600}
+{"o":0.0012626545,"h":0.001263172,"l":0.0012549205,"c":0.0012553326,"v":0.0,"t":1733911200}
+{"o":0.0012553326,"h":0.0012620789,"l":0.0012408861,"c":0.0012502265,"v":175.54018522,"t":1733914800}
+{"o":0.0012502265,"h":0.0012532917,"l":0.001240258,"c":0.0012500328,"v":0.0,"t":1733918400}
+{"o":0.0012500328,"h":0.0012563258,"l":0.0012356777,"c":0.0012408714,"v":0.0,"t":1733922000}
+{"o":0.0012408714,"h":0.0012509873,"l":0.0012342946,"c":0.0012361591,"v":0.0,"t":1733925600}
+{"o":0.0012361591,"h":0.0012435458,"l":0.0012181909,"c":0.0012340264,"v":2148.6056437,"t":1733929200}
+{"o":0.0012340264,"h":0.0012682017,"l":0.0012217663,"c":0.0012547503,"v":397.2971259,"t":1733932800}
+{"o":0.0012547503,"h":0.0012674694,"l":0.0012476586,"c":0.0012603113,"v":0.0,"t":1733936400}
+{"o":0.0012603113,"h":0.0012672235,"l":0.0012529359,"c":0.0012579555,"v":0.0,"t":1733940000}
+{"o":0.0012579555,"h":0.0012653514,"l":0.0012488407,"c":0.0012534026,"v":25.39988189,"t":1733943600}
+{"o":0.0012534026,"h":0.001261574,"l":0.0012441148,"c":0.0012581985,"v":0.0,"t":1733947200}
+{"o":0.0012581985,"h":0.0012656343,"l":0.0012557664,"c":0.001258371,"v":0.0,"t":1733950800}
+{"o":0.001258371,"h":0.0012638546,"l":0.0012560069,"c":0.0012628116,"v":0.0,"t":1733954400}
+{"o":0.0012628116,"h":0.0012711297,"l":0.0012592303,"c":0.001267432,"v":206.09720923,"t":1733958000}
+{"o":0.001267432,"h":0.0012721797,"l":0.0012642175,"c":0.0012675335,"v":0.0,"t":1733961600}
+{"o":0.0012675335,"h":0.0012764443,"l":0.0012643958,"c":0.0012737935,"v":0.0,"t":1733965200}
+{"o":0.0012737935,"h":0.0012796164,"l":0.0012552441,"c":0.0012571702,"v":0.0,"t":1733968800}
+{"o":0.0012571702,"h":0.0012851005,"l":0.0012412545,"c":0.0012704441,"v":200.43636921,"t":1733972400}
+{"o":0.0012704441,"h":0.0012811145,"l":0.0012646064,"c":0.0012732943,"v":0.0,"t":1733976000}
+{"o":0.0012732943,"h":0.0012755466,"l":0.0012565529,"c":0.0012655234,"v":0.0,"t":1733979600}
+{"o":0.0012655234,"h":0.0012856276,"l":0.0012628224,"c":0.0012801363,"v":237.41752318,"t":1733983200}
+{"o":0.0012801363,"h":0.0012823356,"l":0.0012724619,"c":0.0012811411,"v":0.0,"t":1733986800}
+{"o":0.0012811411,"h":0.0012943535,"l":0.0012666076,"c":0.0012815639,"v":77.67470962,"t":1733990400}
+{"o":0.0012815639,"h":0.0012845748,"l":0.0012747161,"c":0.0012840432,"v":0.0,"t":1733994000}
+{"o":0.0012840432,"h":0.0012984926,"l":0.0012412734,"c":0.0012516388,"v":542.56313858,"t":1733997600}
+{"o":0.0012516388,"h":0.001261012,"l":0.0011944458,"c":0.0012046183,"v":2078.2105971,"t":1734001200}
+{"o":0.0012046183,"h":0.0012048462,"l":0.0011214751,"c":0.0011233698,"v":4000.57584506,"t":1734004800}
+{"o":0.0011233698,"h":0.0011361762,"l":0.0011173219,"c":0.0011300866,"v":0.0,"t":1734008400}
+{"o":0.0011300866,"h":0.0011335957,"l":0.0011141107,"c":0.0011175442,"v":0.0,"t":1734012000}
+{"o":0.0011175442,"h":0.0011291881,"l":0.0011165508,"c":0.0011233678,"v":0.0,"t":1734015600}
+{"o":0.0011233678,"h":0.0012047141,"l":0.0011098761,"c":0.0011908342,"v":5339.19509419,"t":1734019200}
+{"o":0.0011908342,"h":0.0011928015,"l":0.0011728389,"c":0.0011757375,"v":334.30711202,"t":1734022800}
+{"o":0.0011757375,"h":0.0011924938,"l":0.0011727375,"c":0.0011895826,"v":0.0,"t":1734026400}
+{"o":0.0011895826,"h":0.0012151921,"l":0.0011880189,"c":0.0012115236,"v":0.0,"t":1734030000}
+{"o":0.0012115236,"h":0.0012122433,"l":0.0011984475,"c":0.0012031995,"v":0.0,"t":1734033600}
+{"o":0.0012031995,"h":0.0012155556,"l":0.0012027744,"c":0.001209205,"v":0.0,"t":1734037200}
+{"o":0.001209205,"h":0.0012196601,"l":0.0012049234,"c":0.0012063478,"v":0.0,"t":1734040800}
+{"o":0.0012063478,"h":0.0012207313,"l":0.0012039563,"c":0.0012132259,"v":0.0,"t":1734044400}
+{"o":0.0012132259,"h":0.0012166437,"l":0.0012048235,"c":0.0012120585,"v":0.0,"t":1734048000}
+{"o":0.0012120585,"h":0.0012273021,"l":0.0012112167,"c":0.0012170977,"v":0.0,"t":1734051600}
+{"o":0.0012170977,"h":0.0012222622,"l":0.00120424,"c":0.00121047,"v":0.0,"t":1734055200}
+{"o":0.00121047,"h":0.0012147887,"l":0.0012076611,"c":0.0012116936,"v":0.0,"t":1734058800}
+{"o":0.0012116936,"h":0.0012209292,"l":0.0012099891,"c":0.0012183885,"v":0.0,"t":1734062400}
+{"o":0.0012183885,"h":0.0012203619,"l":0.0012134233,"c":0.001219938,"v":0.0,"t":1734066000}
+{"o":0.001219938,"h":0.0012369678,"l":0.0012142626,"c":0.0012282725,"v":0.0,"t":1734069600}
+{"o":0.0012282725,"h":0.0012449088,"l":0.0012043542,"c":0.0012062368,"v":1414.25685244,"t":1734073200}
+{"o":0.0012062368,"h":0.0012807461,"l":0.0011984637,"c":0.0012674004,"v":2188.59388955,"t":1734076800}
+{"o":0.0012674004,"h":0.0012780054,"l":0.0012653521,"c":0.0012721081,"v":0.0,"t":1734080400}
+{"o":0.0012721081,"h":0.0012790038,"l":0.0012653248,"c":0.0012673959,"v":0.0,"t":1734084000}
+{"o":0.0012673959,"h":0.0012708346,"l":0.001261066,"c":0.0012708346,"v":0.0,"t":1734087600}
+{"o":0.0012708346,"h":0.0012769634,"l":0.0012645733,"c":0.0012714562,"v":0.0,"t":1734091200}
+{"o":0.0012714562,"h":0.0012927703,"l":0.0012708198,"c":0.0012829089,"v":0.0,"t":1734094800}
+{"o":0.0012829089,"h":0.0012909259,"l":0.0012416704,"c":0.0012441474,"v":529.89674316,"t":1734098400}
+{"o":0.0012441474,"h":0.0012628415,"l":0.0012136492,"c":0.0012515324,"v":809.60836387,"t":1734102000}
+{"o":0.0012515324,"h":0.001254819,"l":0.0012415646,"c":0.0012528887,"v":0.0,"t":1734105600}
+{"o":0.0012528887,"h":0.0012532592,"l":0.0012363709,"c":0.0012394556,"v":188.0118235,"t":1734109200}
+{"o":0.0012394556,"h":0.0012496759,"l":0.0012378593,"c":0.0012460787,"v":0.0,"t":1734112800}
+{"o":0.0012460787,"h":0.0012528357,"l":0.0012381962,"c":0.0012394664,"v":0.0,"t":1734116400}
+{"o":0.0012394664,"h":0.0012410356,"l":0.0012320059,"c":0.001235742,"v":0.0,"t":1734120000}
+{"o":0.001235742,"h":0.0012404879,"l":0.0012341105,"c":0.001236972,"v":0.0,"t":1734123600}
+{"o":0.001236972,"h":0.0012525026,"l":0.0012335582,"c":0.0012375115,"v":0.0,"t":1734127200}
+{"o":0.0012375115,"h":0.0012409059,"l":0.0012304011,"c":0.0012312742,"v":0.0,"t":1734130800}
+{"o":0.0012312742,"h":0.0012374842,"l":0.0012287524,"c":0.0012332937,"v":0.0,"t":1734134400}
+{"o":0.0012332937,"h":0.0012337195,"l":0.0012188763,"c":0.0012267656,"v":0.0,"t":1734138000}
+{"o":0.0012267656,"h":0.0012304976,"l":0.0012200783,"c":0.0012250903,"v":0.0,"t":1734141600}
+{"o":0.0012250903,"h":0.0012446948,"l":0.0012218655,"c":0.0012295358,"v":542.51181076,"t":1734145200}
+{"o":0.0012295358,"h":0.0012735951,"l":0.0012289529,"c":0.0012674172,"v":911.75188021,"t":1734148800}
+{"o":0.0012674172,"h":0.00126948,"l":0.0012113512,"c":0.0012232905,"v":1665.16099622,"t":1734152400}
+{"o":0.0012232905,"h":0.0012244742,"l":0.00121506,"c":0.0012206468,"v":0.0,"t":1734156000}
+{"o":0.0012206468,"h":0.0012253824,"l":0.0011915965,"c":0.0011971795,"v":852.49879475,"t":1734159600}
+{"o":0.0011971795,"h":0.0012199328,"l":0.001187915,"c":0.0012138861,"v":519.48718439,"t":1734163200}
+{"o":0.0012138861,"h":0.0012187861,"l":0.0012119923,"c":0.0012161789,"v":0.0,"t":1734166800}
+{"o":0.0012161789,"h":0.0012775223,"l":0.0012106579,"c":0.0012595945,"v":2792.69399374,"t":1734170400}
+{"o":0.0012595945,"h":0.0012644506,"l":0.0012489636,"c":0.0012544357,"v":329.80950158,"t":1734174000}
+{"o":0.0012544357,"h":0.0012672314,"l":0.0012526765,"c":0.0012654418,"v":0.0,"t":1734177600}
+{"o":0.0012654418,"h":0.0012805936,"l":0.0012637803,"c":0.0012743491,"v":0.0,"t":1734181200}
+{"o":0.0012743491,"h":0.0012783896,"l":0.0012643703,"c":0.0012686778,"v":0.0,"t":1734184800}
+{"o":0.0012686778,"h":0.0012707456,"l":0.0012597292,"c":0.001264365,"v":0.0,"t":1734188400}
+{"o":0.001264365,"h":0.0012766914,"l":0.001264365,"c":0.0012702811,"v":0.0,"t":1734192000}
+{"o":0.0012702811,"h":0.0012911574,"l":0.0010907298,"c":0.0011124316,"v":6833.34183449,"t":1734195600}
+{"o":0.0011124316,"h":0.0011258677,"l":0.0011076399,"c":0.0011149407,"v":0.0,"t":1734199200}
+{"o":0.0011149407,"h":0.0012456774,"l":0.0011076111,"c":0.0012114219,"v":4845.268123,"t":1734202800}
+{"o":0.0012114219,"h":0.001227994,"l":0.0012084758,"c":0.0012251149,"v":0.0,"t":1734206400}
+{"o":0.0012251149,"h":0.0012258656,"l":0.001171482,"c":0.0011737767,"v":1595.88704118,"t":1734210000}
+{"o":0.0011737767,"h":0.0011781059,"l":0.0011622984,"c":0.0011703145,"v":0.0,"t":1734213600}
+{"o":0.0011703145,"h":0.0011714762,"l":0.0011548126,"c":0.0011602352,"v":0.0,"t":1734217200}
+{"o":0.0011602352,"h":0.0011658219,"l":0.0011566686,"c":0.0011608586,"v":0.0,"t":1734220800}
+{"o":0.0011608586,"h":0.0011617227,"l":0.0011518376,"c":0.0011533099,"v":0.0,"t":1734224400}
+{"o":0.0011533099,"h":0.0011551878,"l":0.001150483,"c":0.0011545485,"v":36.56584657,"t":1734228000}
+{"o":0.0011545485,"h":0.0011630167,"l":0.0011537498,"c":0.0011630167,"v":0.0,"t":1734231600}
+{"o":0.0011630167,"h":0.0011635121,"l":0.0011502617,"c":0.0011584471,"v":0.0,"t":1734235200}
+{"o":0.0011584471,"h":0.0011598694,"l":0.0011529797,"c":0.0011593124,"v":0.0,"t":1734238800}
+{"o":0.0011593124,"h":0.0011693129,"l":0.0011582989,"c":0.0011691135,"v":0.0,"t":1734242400}
+{"o":0.0011691135,"h":0.0011831967,"l":0.0011661531,"c":0.0011743016,"v":0.0,"t":1734246000}
+{"o":0.0011743016,"h":0.0011787784,"l":0.0011665777,"c":0.0011674297,"v":0.0,"t":1734249600}
+{"o":0.0011674297,"h":0.0011963817,"l":0.0011628276,"c":0.0011894452,"v":384.76688385,"t":1734253200}
+{"o":0.0011894452,"h":0.0011958619,"l":0.0011845025,"c":0.0011956194,"v":0.0,"t":1734256800}
+{"o":0.0011956194,"h":0.0011980094,"l":0.0011927161,"c":0.001194259,"v":0.0,"t":1734260400}
+{"o":0.001194259,"h":0.0011998711,"l":0.0011858123,"c":0.0011875906,"v":0.0,"t":1734264000}
+{"o":0.0011875906,"h":0.0012019469,"l":0.0011823785,"c":0.0011950566,"v":3.05154815,"t":1734267600}
+{"o":0.0011950566,"h":0.001195576,"l":0.0011837951,"c":0.0011847258,"v":0.0,"t":1734271200}
+{"o":0.0011847258,"h":0.0011927241,"l":0.0011840426,"c":0.0011869755,"v":0.0,"t":1734274800}
+{"o":0.0011869755,"h":0.0011888924,"l":0.0011785628,"c":0.0011804491,"v":0.0,"t":1734278400}
+{"o":0.0011804491,"h":0.0011881537,"l":0.0011800912,"c":0.0011845153,"v":0.0,"t":1734282000}
+{"o":0.0011845153,"h":0.0011891296,"l":0.0011652469,"c":0.0011677934,"v":246.39402117,"t":1734285600}
+{"o":0.0011677934,"h":0.0012007101,"l":0.0011615622,"c":0.0011988424,"v":410.91728381,"t":1734289200}
+{"o":0.0011988424,"h":0.0012105811,"l":0.0011974208,"c":0.0012062938,"v":188.02532254,"t":1734292800}
+{"o":0.0012062938,"h":0.0012278319,"l":0.0012056606,"c":0.0012262524,"v":0.0,"t":1734296400}
+{"o":0.0012262524,"h":0.0012321265,"l":0.001204035,"c":0.0012063942,"v":57.60442882,"t":1734300000}
+{"o":0.0012063942,"h":0.0012068292,"l":0.0011733287,"c":0.0011800301,"v":0.0,"t":1734303600}
+{"o":0.0011800301,"h":0.0012168606,"l":0.0011635373,"c":0.001198501,"v":141.05264847,"t":1734307200}
+{"o":0.001198501,"h":0.0012026468,"l":0.0011924171,"c":0.0012003399,"v":0.0,"t":1734310800}
+{"o":0.0012003399,"h":0.0012197713,"l":0.0011996461,"c":0.0012181845,"v":0.0,"t":1734314400}
+{"o":0.0012181845,"h":0.0012283907,"l":0.0012147324,"c":0.0012241889,"v":0.0,"t":1734318000}
+{"o":0.0012241889,"h":0.0012265838,"l":0.0012186195,"c":0.0012232045,"v":0.0,"t":1734321600}
+{"o":0.0012232045,"h":0.0012274855,"l":0.0012172418,"c":0.0012181427,"v":0.0,"t":1734325200}
+{"o":0.0012181427,"h":0.001220742,"l":0.0012119359,"c":0.0012162132,"v":0.0,"t":1734328800}
+{"o":0.0012162132,"h":0.0012177802,"l":0.0012094233,"c":0.0012135992,"v":0.0,"t":1734332400}
+{"o":0.0012135992,"h":0.0012319546,"l":0.0012125435,"c":0.0012311286,"v":0.0,"t":1734336000}
+{"o":0.0012311286,"h":0.0012400331,"l":0.0011474138,"c":0.0011569918,"v":2062.61677816,"t":1734339600}
+{"o":0.0011569918,"h":0.0011750575,"l":0.0011552155,"c":0.0011622417,"v":0.0,"t":1734343200}
+{"o":0.0011622417,"h":0.0011894268,"l":0.0011602783,"c":0.0011813366,"v":0.0,"t":1734346800}
+{"o":0.0011813366,"h":0.0011938657,"l":0.0011710617,"c":0.0011803981,"v":0.0,"t":1734350400}
+{"o":0.0011803981,"h":0.0011860787,"l":0.001168323,"c":0.0011695375,"v":0.0,"t":1734354000}
+{"o":0.0011695375,"h":0.0011782454,"l":0.0011593545,"c":0.0011671651,"v":0.0,"t":1734357600}
+{"o":0.0011671651,"h":0.0011722545,"l":0.0011590135,"c":0.0011650256,"v":0.0,"t":1734361200}
+{"o":0.0011650256,"h":0.0011658475,"l":0.0011508352,"c":0.0011566595,"v":0.0,"t":1734364800}
+{"o":0.0011566595,"h":0.00115666,"l":0.0011431119,"c":0.0011516905,"v":0.0,"t":1734368400}
+{"o":0.0011516905,"h":0.00115799,"l":0.0011391959,"c":0.0011395235,"v":0.0,"t":1734372000}
+{"o":0.0011395235,"h":0.0011651943,"l":0.0011391447,"c":0.0011573658,"v":0.0,"t":1734375600}
+{"o":0.0011573658,"h":0.0011745714,"l":0.0011560783,"c":0.0011676017,"v":0.0,"t":1734379200}
+{"o":0.0011676017,"h":0.0011676017,"l":0.0011172729,"c":0.0011305487,"v":1476.4659484,"t":1734382800}
+{"o":0.0011305487,"h":0.0011802506,"l":0.0011290496,"c":0.001171117,"v":1808.16960599,"t":1734386400}
+{"o":0.001171117,"h":0.0011820692,"l":0.0011614464,"c":0.0011734239,"v":68.17611272,"t":1734390000}
+{"o":0.0011734239,"h":0.0011975191,"l":0.0011706697,"c":0.0011973944,"v":0.0,"t":1734393600}
+{"o":0.0011973944,"h":0.0011997428,"l":0.001180795,"c":0.0011840622,"v":0.0,"t":1734397200}
+{"o":0.0011840622,"h":0.0011898392,"l":0.0011780168,"c":0.0011857999,"v":0.0,"t":1734400800}
+{"o":0.0011857999,"h":0.0011925177,"l":0.0011761215,"c":0.0011777422,"v":0.0,"t":1734404400}
+{"o":0.0011777422,"h":0.0011950066,"l":0.0011759125,"c":0.0011841797,"v":0.0,"t":1734408000}
+{"o":0.0011841797,"h":0.0011904504,"l":0.0011788915,"c":0.0011802493,"v":0.0,"t":1734411600}
+{"o":0.0011802493,"h":0.001186634,"l":0.0011746408,"c":0.0011797492,"v":0.0,"t":1734415200}
+{"o":0.0011797492,"h":0.0011810101,"l":0.0011435835,"c":0.0011485637,"v":420.99,"t":1734418800}
+{"o":0.0011485637,"h":0.0011547066,"l":0.0011187292,"c":0.0011321925,"v":1207.47352066,"t":1734422400}
+{"o":0.0011321925,"h":0.0011366486,"l":0.0011062564,"c":0.0011084242,"v":0.0,"t":1734426000}
+{"o":0.0011084242,"h":0.0011158694,"l":0.0010990004,"c":0.0011033509,"v":0.0,"t":1734429600}
+{"o":0.0011033509,"h":0.0011122944,"l":0.0011008993,"c":0.0011098337,"v":0.0,"t":1734433200}
+{"o":0.0011098337,"h":0.0011123721,"l":0.0010747929,"c":0.0010807931,"v":0.0,"t":1734436800}
+{"o":0.0010807931,"h":0.0011579215,"l":0.0010804012,"c":0.0011483721,"v":410.5902224,"t":1734440400}
+{"o":0.0011483721,"h":0.0011722043,"l":0.0011308189,"c":0.0011413724,"v":146.21929931,"t":1734444000}
+{"o":0.0011413724,"h":0.0011773491,"l":0.0011371888,"c":0.0011455754,"v":593.8651233,"t":1734447600}
+{"o":0.0011455754,"h":0.0011779788,"l":0.0011116222,"c":0.0011413269,"v":350.0,"t":1734451200}
+{"o":0.0011413269,"h":0.0011516133,"l":0.0011340657,"c":0.0011386927,"v":56.75367768,"t":1734454800}
+{"o":0.0011386927,"h":0.0011610187,"l":0.001124722,"c":0.001144718,"v":906.91997984,"t":1734458400}
+{"o":0.001144718,"h":0.0011534064,"l":0.0011397051,"c":0.0011466346,"v":9.80002253,"t":1734462000}
+{"o":0.0011466346,"h":0.0011746769,"l":0.0011412236,"c":0.0011674822,"v":527.87325596,"t":1734465600}
+{"o":0.0011674822,"h":0.0011760287,"l":0.001129008,"c":0.0011344467,"v":800.0,"t":1734469200}
+{"o":0.0011344467,"h":0.0013395319,"l":0.0011331522,"c":0.0013249592,"v":5414.43704231,"t":1734472800}
+{"o":0.0013249592,"h":0.0013439156,"l":0.0013240323,"c":0.0013279631,"v":228.0,"t":1734476400}
+{"o":0.0013279631,"h":0.0013369791,"l":0.0013111768,"c":0.001321646,"v":0.0,"t":1734480000}
+{"o":0.001321646,"h":0.001359165,"l":0.0013162905,"c":0.0013563838,"v":0.0,"t":1734483600}
+{"o":0.0013563838,"h":0.0013612168,"l":0.0013428175,"c":0.001355337,"v":0.0,"t":1734487200}
+{"o":0.001355337,"h":0.0013662169,"l":0.0012721302,"c":0.001286053,"v":500.0,"t":1734490800}
+{"o":0.001286053,"h":0.0013010565,"l":0.0012835008,"c":0.0012880806,"v":0.0,"t":1734494400}
+{"o":0.0012880806,"h":0.0012988812,"l":0.0012814546,"c":0.0012964761,"v":0.0,"t":1734498000}
+{"o":0.0012964761,"h":0.0013097408,"l":0.0012149406,"c":0.0012226847,"v":2986.10673182,"t":1734501600}
+{"o":0.0012226847,"h":0.0012261305,"l":0.0012126158,"c":0.0012193993,"v":0.0,"t":1734505200}
+{"o":0.0012193993,"h":0.0012285789,"l":0.0012119354,"c":0.0012201875,"v":0.0,"t":1734508800}
+{"o":0.0012201875,"h":0.0012207264,"l":0.0012091452,"c":0.0012152042,"v":0.0,"t":1734512400}
+{"o":0.0012152042,"h":0.0012209634,"l":0.0011715856,"c":0.0011847837,"v":1504.35500804,"t":1734516000}
+{"o":0.0011847837,"h":0.0012037738,"l":0.0011763772,"c":0.0012009712,"v":80.60796108,"t":1734519600}
+{"o":0.0012009712,"h":0.0012119503,"l":0.0011963354,"c":0.0012085784,"v":0.0,"t":1734523200}
+{"o":0.0012085784,"h":0.001218161,"l":0.0011998582,"c":0.0012127211,"v":0.0,"t":1734526800}
+{"o":0.0012127211,"h":0.0012175631,"l":0.0012028046,"c":0.001214152,"v":0.0,"t":1734530400}
+{"o":0.001214152,"h":0.0012357265,"l":0.0011934102,"c":0.001217815,"v":803.70980647,"t":1734534000}
+{"o":0.001217815,"h":0.0012324683,"l":0.0012136205,"c":0.0012264908,"v":0.0,"t":1734537600}
+{"o":0.0012264908,"h":0.0013099741,"l":0.0012175965,"c":0.0012748931,"v":2624.18415067,"t":1734541200}
+{"o":0.0012748931,"h":0.0012828477,"l":0.0012666548,"c":0.0012674988,"v":0.0,"t":1734544800}
+{"o":0.0012674988,"h":0.0013054806,"l":0.0012650207,"c":0.0013042587,"v":0.0,"t":1734548400}
+{"o":0.0013042587,"h":0.0013436548,"l":0.0012003981,"c":0.0012325671,"v":2672.27096784,"t":1734552000}
+{"o":0.0012325671,"h":0.0012600411,"l":0.0012140011,"c":0.0012225695,"v":0.0,"t":1734555600}
+{"o":0.0012225695,"h":0.0012472464,"l":0.0012154063,"c":0.0012368004,"v":0.0,"t":1734559200}
+{"o":0.0012368004,"h":0.0012565964,"l":0.0011789096,"c":0.0011966623,"v":1173.67596192,"t":1734562800}
+{"o":0.0011966623,"h":0.0012203293,"l":0.0011819207,"c":0.0012059372,"v":394.80003656,"t":1734566400}
+{"o":0.0012059372,"h":0.0012583519,"l":0.0012057124,"c":0.0012553435,"v":1788.46553299,"t":1734570000}
+{"o":0.0012553435,"h":0.00128708,"l":0.0012398304,"c":0.0012406074,"v":0.0,"t":1734573600}
+{"o":0.0012406074,"h":0.0012458232,"l":0.0012093982,"c":0.0012225123,"v":0.0,"t":1734577200}
+{"o":0.0012225123,"h":0.0012329705,"l":0.0012170779,"c":0.0012299646,"v":0.0,"t":1734580800}
+{"o":0.0012299646,"h":0.00123198,"l":0.0012052407,"c":0.0012115735,"v":2064.15721426,"t":1734584400}
+{"o":0.0012115735,"h":0.0012417323,"l":0.0012033626,"c":0.0012311412,"v":624.68381828,"t":1734588000}
+{"o":0.0012311412,"h":0.0012331871,"l":0.0012171573,"c":0.0012224887,"v":0.0,"t":1734591600}
+{"o":0.0012224887,"h":0.0012434691,"l":0.0012223389,"c":0.0012402804,"v":0.0,"t":1734595200}
+{"o":0.0012402804,"h":0.0012448871,"l":0.0012313754,"c":0.0012330888,"v":88.0,"t":1734598800}
+{"o":0.0012330888,"h":0.0012380217,"l":0.0012252518,"c":0.0012309039,"v":0.0,"t":1734602400}
+{"o":0.0012309039,"h":0.0012367943,"l":0.0011948665,"c":0.001196495,"v":1382.16670292,"t":1734606000}
+{"o":0.001196495,"h":0.0012190659,"l":0.0011890116,"c":0.0012117396,"v":33.42892229,"t":1734609600}
+{"o":0.0012117396,"h":0.0012161278,"l":0.001203926,"c":0.0012121453,"v":0.0,"t":1734613200}
+{"o":0.0012121453,"h":0.0012252922,"l":0.0011955181,"c":0.0012198369,"v":0.4645975,"t":1734616800}
+{"o":0.0012198369,"h":0.0012490792,"l":0.0011488024,"c":0.0011579605,"v":1885.84618348,"t":1734620400}
+{"o":0.0011579605,"h":0.0011763367,"l":0.0011500315,"c":0.0011542802,"v":26.440043,"t":1734624000}
+{"o":0.0011542802,"h":0.0012227609,"l":0.0011496987,"c":0.0012091761,"v":1780.59859974,"t":1734627600}
+{"o":0.0012091761,"h":0.0012801383,"l":0.0011013142,"c":0.0011935541,"v":6135.33814479,"t":1734631200}
+{"o":0.0011935541,"h":0.0012852746,"l":0.0011832841,"c":0.0012412894,"v":1358.56442133,"t":1734634800}
+{"o":0.0012412894,"h":0.0012718554,"l":0.0012155651,"c":0.0012299254,"v":0.0,"t":1734638400}
+{"o":0.0012299254,"h":0.0012398971,"l":0.0011946054,"c":0.001222165,"v":0.0,"t":1734642000}
+{"o":0.001222165,"h":0.0012359572,"l":0.0011993355,"c":0.0012011632,"v":500.0,"t":1734645600}
+{"o":0.0012011632,"h":0.0012538748,"l":0.0012011632,"c":0.0012502998,"v":614.50993976,"t":1734649200}
+{"o":0.0012502998,"h":0.0012637069,"l":0.0012313892,"c":0.001240686,"v":0.0,"t":1734652800}
+{"o":0.001240686,"h":0.0012537766,"l":0.0012326138,"c":0.0012478409,"v":0.0,"t":1734656400}
+{"o":0.0012478409,"h":0.0012502773,"l":0.0012115491,"c":0.0012197518,"v":0.0,"t":1734660000}
+{"o":0.0012197518,"h":0.0012355038,"l":0.0012175511,"c":0.0012334292,"v":0.0,"t":1734663600}
+{"o":0.0012334292,"h":0.0012439621,"l":0.0012240582,"c":0.0012433617,"v":0.0,"t":1734667200}
+{"o":0.0012433617,"h":0.0012609282,"l":0.0011906991,"c":0.0012082415,"v":1563.611108,"t":1734670800}
+{"o":0.0012082415,"h":0.0012376458,"l":0.0011974515,"c":0.0012270098,"v":0.0,"t":1734674400}
+{"o":0.0012270098,"h":0.0012271607,"l":0.0011939684,"c":0.0012169569,"v":0.0,"t":1734678000}
+{"o":0.0012169569,"h":0.0013500503,"l":0.0012154951,"c":0.0012814692,"v":0.0,"t":1734681600}
+{"o":0.0012814692,"h":0.0013069499,"l":0.0011669483,"c":0.0011906915,"v":456.73923795,"t":1734685200}
+{"o":0.0011906915,"h":0.001233201,"l":0.001180495,"c":0.0011920704,"v":0.0,"t":1734688800}
+{"o":0.0011920704,"h":0.0012427708,"l":0.0011812348,"c":0.0012372741,"v":0.0,"t":1734692400}
+{"o":0.0012372741,"h":0.0012385247,"l":0.0011418848,"c":0.0011522965,"v":369.71787961,"t":1734696000}
+{"o":0.0011522965,"h":0.0011624978,"l":0.0011215723,"c":0.0011239129,"v":0.0,"t":1734699600}
+{"o":0.0011239129,"h":0.0011363513,"l":0.0011169051,"c":0.001124518,"v":0.0,"t":1734703200}
+{"o":0.001124518,"h":0.0011298425,"l":0.0011073334,"c":0.0011151995,"v":0.0,"t":1734706800}
+{"o":0.0011151995,"h":0.0012226115,"l":0.0010976566,"c":0.0012059582,"v":107.71183503,"t":1734710400}
+{"o":0.0012059582,"h":0.0012125564,"l":0.0011929988,"c":0.0011987813,"v":108.05909559,"t":1734714000}
+{"o":0.0011987813,"h":0.0012185945,"l":0.0011962948,"c":0.0012088768,"v":0.0,"t":1734717600}
+{"o":0.0012088768,"h":0.0012090036,"l":0.0011444168,"c":0.0011542274,"v":2253.43592322,"t":1734721200}
+{"o":0.0011542274,"h":0.001171434,"l":0.0011539624,"c":0.0011638809,"v":0.0,"t":1734724800}
+{"o":0.0011638809,"h":0.0011774169,"l":0.001157819,"c":0.0011585669,"v":0.0,"t":1734728400}
+{"o":0.0011585669,"h":0.0011625483,"l":0.0011477811,"c":0.0011483705,"v":0.0,"t":1734732000}
+{"o":0.0011483705,"h":0.0011500203,"l":0.0011369756,"c":0.0011369756,"v":0.0,"t":1734735600}
+{"o":0.0011369756,"h":0.0011458333,"l":0.0011337059,"c":0.0011393496,"v":0.0,"t":1734739200}
+{"o":0.0011393496,"h":0.0011405394,"l":0.0011246704,"c":0.0011323677,"v":0.0,"t":1734742800}
+{"o":0.0011323677,"h":0.0011508569,"l":0.0011293561,"c":0.0011481921,"v":0.4641329,"t":1734746400}
+{"o":0.0011481921,"h":0.0011538631,"l":0.0011452718,"c":0.0011492721,"v":0.0,"t":1734750000}
+{"o":0.0011492721,"h":0.0011500758,"l":0.001136686,"c":0.001136686,"v":0.0,"t":1734753600}
+{"o":0.001136686,"h":0.0011572223,"l":0.0011209305,"c":0.0011405227,"v":245.47202841,"t":1734757200}
+{"o":0.0011405227,"h":0.0012188019,"l":0.0011351072,"c":0.00118573,"v":2884.28073737,"t":1734760800}
+{"o":0.00118573,"h":0.0011897048,"l":0.0011700553,"c":0.0011897048,"v":0.0,"t":1734764400}
+{"o":0.0011897048,"h":0.0012029901,"l":0.0011377157,"c":0.0011519231,"v":1950.2471328,"t":1734768000}
+{"o":0.0011519231,"h":0.0011647074,"l":0.0011496102,"c":0.0011605011,"v":0.0,"t":1734771600}
+{"o":0.0011605011,"h":0.0011677028,"l":0.0011551643,"c":0.0011641104,"v":0.0,"t":1734775200}
+{"o":0.0011641104,"h":0.0011776325,"l":0.0010599445,"c":0.0010690888,"v":4827.17548598,"t":1734778800}
+{"o":0.0010690888,"h":0.001104868,"l":0.0010478977,"c":0.0010926349,"v":2597.5471811,"t":1734782400}
+{"o":0.0010926349,"h":0.0011160161,"l":0.0010836652,"c":0.0011015092,"v":0.0,"t":1734786000}
+{"o":0.0011015092,"h":0.0011128427,"l":0.0010891946,"c":0.0011097848,"v":0.0,"t":1734789600}
+{"o":0.0011097848,"h":0.0011129703,"l":0.0010916235,"c":0.0010950566,"v":0.0,"t":1734793200}
+{"o":0.0010950566,"h":0.0011173446,"l":0.0010907149,"c":0.0011114371,"v":0.0,"t":1734796800}
+{"o":0.0011114371,"h":0.0011321953,"l":0.0011042217,"c":0.0011115219,"v":0.0,"t":1734800400}
+{"o":0.0011115219,"h":0.0011385998,"l":0.00110401,"c":0.001122248,"v":0.0,"t":1734804000}
+{"o":0.001122248,"h":0.0011462349,"l":0.0011213736,"c":0.0011266519,"v":0.0,"t":1734807600}
+{"o":0.0011266519,"h":0.0011365361,"l":0.0011150425,"c":0.0011258671,"v":0.0,"t":1734811200}
+{"o":0.0011258671,"h":0.001144303,"l":0.0011063648,"c":0.0011160223,"v":3142.99847057,"t":1734814800}
+{"o":0.0011160223,"h":0.0011247545,"l":0.001103512,"c":0.0011129799,"v":0.0,"t":1734818400}
+{"o":0.0011129799,"h":0.0011292304,"l":0.0011053017,"c":0.0011114037,"v":0.0,"t":1734822000}
+{"o":0.0011114037,"h":0.0011261991,"l":0.0010995258,"c":0.0011085171,"v":0.0,"t":1734825600}
+{"o":0.0011085171,"h":0.0011172172,"l":0.0010962259,"c":0.0011032088,"v":77.99100229,"t":1734829200}
+{"o":0.0011032088,"h":0.0011132153,"l":0.0010967259,"c":0.0011089806,"v":0.0,"t":1734832800}
+{"o":0.0011089806,"h":0.0011175339,"l":0.0010972691,"c":0.0011043824,"v":0.75561378,"t":1734836400}
+{"o":0.0011043824,"h":0.0011208134,"l":0.0011001557,"c":0.0011208134,"v":0.0,"t":1734840000}
+{"o":0.0011208134,"h":0.0011339506,"l":0.0011154051,"c":0.0011164671,"v":0.0,"t":1734843600}
+{"o":0.0011164671,"h":0.0011202488,"l":0.0010975651,"c":0.0011011344,"v":0.0,"t":1734847200}
+{"o":0.0011011344,"h":0.0011037204,"l":0.001091363,"c":0.0010942777,"v":0.0,"t":1734850800}
+{"o":0.0010942777,"h":0.0010970444,"l":0.0010857678,"c":0.0010942479,"v":0.0,"t":1734854400}
+{"o":0.0010942479,"h":0.0010979686,"l":0.0010791733,"c":0.0010870669,"v":0.0,"t":1734858000}
+{"o":0.0010870669,"h":0.0010886512,"l":0.001045985,"c":0.0010534263,"v":3408.59666301,"t":1734861600}
+{"o":0.0010534263,"h":0.0010546448,"l":0.0010455341,"c":0.0010477258,"v":0.0,"t":1734865200}
+{"o":0.0010477258,"h":0.001053572,"l":0.0010406799,"c":0.0010515334,"v":0.0,"t":1734868800}
+{"o":0.0010515334,"h":0.0010596088,"l":0.0010462215,"c":0.001057682,"v":0.0,"t":1734872400}
+{"o":0.001057682,"h":0.0011246371,"l":0.0010556823,"c":0.0011073248,"v":2536.7596823,"t":1734876000}
+{"o":0.0011073248,"h":0.0011073248,"l":0.0010866746,"c":0.0010901844,"v":0.0,"t":1734879600}
+{"o":0.0010901844,"h":0.0010985942,"l":0.0010807081,"c":0.001083481,"v":0.0,"t":1734883200}
+{"o":0.001083481,"h":0.0010938574,"l":0.0010817014,"c":0.0010910434,"v":0.0,"t":1734886800}
+{"o":0.0010910434,"h":0.0010940405,"l":0.001077289,"c":0.0010895461,"v":0.0,"t":1734890400}
+{"o":0.0010895461,"h":0.0011149695,"l":0.0010877002,"c":0.0011108163,"v":0.0,"t":1734894000}
+{"o":0.0011108163,"h":0.0011211171,"l":0.0010950286,"c":0.0010963937,"v":0.0,"t":1734897600}
+{"o":0.0010963937,"h":0.0011408626,"l":0.0010872802,"c":0.0011374326,"v":2663.7863659,"t":1734901200}
+{"o":0.0011374326,"h":0.0011569517,"l":0.00108495,"c":0.0010864205,"v":1000.0,"t":1734904800}
+{"o":0.0010864205,"h":0.0010957158,"l":0.0010809268,"c":0.0010909105,"v":0.0,"t":1734908400}
+{"o":0.0010909105,"h":0.0011082627,"l":0.0010904205,"c":0.0010992848,"v":0.0,"t":1734912000}
+{"o":0.0010992848,"h":0.0011157372,"l":0.0010818746,"c":0.0011045825,"v":141.05264847,"t":1734915600}
+{"o":0.0011045825,"h":0.0011160381,"l":0.001094292,"c":0.0010957253,"v":0.0,"t":1734919200}
+{"o":0.0010957253,"h":0.0010993269,"l":0.0010512687,"c":0.0010577961,"v":0.0,"t":1734922800}
+{"o":0.0010577961,"h":0.0010660745,"l":0.0010493291,"c":0.0010659515,"v":0.0,"t":1734926400}
+{"o":0.0010659515,"h":0.0010758569,"l":0.0010622028,"c":0.0010705775,"v":0.0,"t":1734930000}
+{"o":0.0010705775,"h":0.0010900455,"l":0.0010677214,"c":0.0010892342,"v":0.0,"t":1734933600}
+{"o":0.0010892342,"h":0.0010957573,"l":0.001077402,"c":0.0010808902,"v":0.0,"t":1734937200}
+{"o":0.0010808902,"h":0.0010837526,"l":0.0010677154,"c":0.0010686636,"v":0.0,"t":1734940800}
+{"o":0.0010686636,"h":0.0010692076,"l":0.0010553838,"c":0.0010660066,"v":0.0,"t":1734944400}
+{"o":0.0010660066,"h":0.0010700877,"l":0.0010600937,"c":0.0010636541,"v":0.0,"t":1734948000}
+{"o":0.0010636541,"h":0.0010742271,"l":0.0010610355,"c":0.0010732255,"v":0.0,"t":1734951600}
+{"o":0.0010732255,"h":0.0010775884,"l":0.0010648533,"c":0.0010689342,"v":0.0,"t":1734955200}
+{"o":0.0010689342,"h":0.0011202433,"l":0.0010676426,"c":0.0011113479,"v":83.58711123,"t":1734958800}
+{"o":0.0011113479,"h":0.0011196172,"l":0.0010969454,"c":0.0011047392,"v":0.0,"t":1734962400}
+{"o":0.0011047392,"h":0.0011241316,"l":0.001092549,"c":0.0011220051,"v":0.0,"t":1734966000}
+{"o":0.0011220051,"h":0.0011255394,"l":0.0010937775,"c":0.0010968286,"v":0.0,"t":1734969600}
+{"o":0.0010968286,"h":0.0011031789,"l":0.0010900326,"c":0.0010998063,"v":0.0,"t":1734973200}
+{"o":0.0010998063,"h":0.0011231852,"l":0.0010912779,"c":0.0011157282,"v":171.61506786,"t":1734976800}
+{"o":0.0011157282,"h":0.0012928971,"l":0.0010889727,"c":0.001275683,"v":5647.39959637,"t":1734980400}
+{"o":0.001275683,"h":0.0012813342,"l":0.0012470638,"c":0.0012510991,"v":0.0,"t":1734984000}
+{"o":0.0012510991,"h":0.0012598774,"l":0.0011456267,"c":0.0011659275,"v":4940.71165528,"t":1734987600}
+{"o":0.0011659275,"h":0.0011685087,"l":0.0011503277,"c":0.0011513935,"v":0.0,"t":1734991200}
+{"o":0.0011513935,"h":0.001171908,"l":0.0011500753,"c":0.0011653953,"v":0.0,"t":1734994800}
+{"o":0.0011653953,"h":0.0011762714,"l":0.0011634065,"c":0.0011667117,"v":0.0,"t":1734998400}
+{"o":0.0011667117,"h":0.0011820091,"l":0.0011640413,"c":0.0011809854,"v":129.97702853,"t":1735002000}
+{"o":0.0011809854,"h":0.0011910007,"l":0.0011691838,"c":0.0011797914,"v":0.0,"t":1735005600}
+{"o":0.0011797914,"h":0.0011800112,"l":0.0011660865,"c":0.0011668446,"v":0.0,"t":1735009200}
+{"o":0.0011668446,"h":0.0011711802,"l":0.0011365438,"c":0.0011382475,"v":56.69791854,"t":1735012800}
+{"o":0.0011382475,"h":0.001142852,"l":0.001132501,"c":0.0011329018,"v":0.0,"t":1735016400}
+{"o":0.0011329018,"h":0.0011437338,"l":0.0011319311,"c":0.0011421421,"v":0.0,"t":1735020000}
+{"o":0.0011421421,"h":0.0011464731,"l":0.0011321993,"c":0.0011347189,"v":0.0,"t":1735023600}
+{"o":0.0011347189,"h":0.0011377555,"l":0.0011191748,"c":0.0011267697,"v":0.0,"t":1735027200}
+{"o":0.0011267697,"h":0.00113626,"l":0.0011196949,"c":0.0011283557,"v":0.0,"t":1735030800}
+{"o":0.0011283557,"h":0.0011401169,"l":0.0011259733,"c":0.0011394941,"v":0.0,"t":1735034400}
+{"o":0.0011394941,"h":0.0011406075,"l":0.0011241949,"c":0.0011260564,"v":0.0,"t":1735038000}
+{"o":0.0011260564,"h":0.0011359072,"l":0.001123661,"c":0.0011342962,"v":0.0,"t":1735041600}
+{"o":0.0011342962,"h":0.0011362284,"l":0.001109513,"c":0.00111132,"v":0.0,"t":1735045200}
+{"o":0.00111132,"h":0.0011203262,"l":0.0011096713,"c":0.0011170085,"v":0.0,"t":1735048800}
+{"o":0.0011170085,"h":0.0011214431,"l":0.0010909279,"c":0.0010979958,"v":26.6016256,"t":1735052400}
+{"o":0.0010979958,"h":0.00111028,"l":0.0010930956,"c":0.0011093409,"v":0.0,"t":1735056000}
+{"o":0.0011093409,"h":0.0011185698,"l":0.0011002747,"c":0.0011035644,"v":0.0,"t":1735059600}
+{"o":0.0011035644,"h":0.0011083758,"l":0.0010930626,"c":0.0011046539,"v":0.0,"t":1735063200}
+{"o":0.0011046539,"h":0.0011142843,"l":0.001102596,"c":0.0011116473,"v":0.0,"t":1735066800}
+{"o":0.0011116473,"h":0.0011237222,"l":0.0011101065,"c":0.001115846,"v":0.0,"t":1735070400}
+{"o":0.001115846,"h":0.0011182161,"l":0.0010967114,"c":0.0011037621,"v":0.0,"t":1735074000}
+{"o":0.0011037621,"h":0.0011068483,"l":0.0010983483,"c":0.0011023688,"v":0.0,"t":1735077600}
+{"o":0.0011023688,"h":0.0012523862,"l":0.0010944408,"c":0.0012454309,"v":3656.8785122,"t":1735081200}
+{"o":0.0012454309,"h":0.0012498262,"l":0.0012402383,"c":0.0012429499,"v":0.0,"t":1735084800}
+{"o":0.0012429499,"h":0.0012434816,"l":0.0012148123,"c":0.0012320824,"v":0.0,"t":1735088400}
+{"o":0.0012320824,"h":0.0012324904,"l":0.0012161272,"c":0.0012178384,"v":0.0,"t":1735092000}
+{"o":0.0012178384,"h":0.0012301581,"l":0.0012128266,"c":0.0012283356,"v":0.0,"t":1735095600}
+{"o":0.0012283356,"h":0.0012369648,"l":0.0012269541,"c":0.0012313762,"v":0.0,"t":1735099200}
+{"o":0.0012313762,"h":0.0012374912,"l":0.0011542741,"c":0.0011582768,"v":4207.26237906,"t":1735102800}
+{"o":0.0011582768,"h":0.0011657611,"l":0.0011512954,"c":0.0011614759,"v":0.0,"t":1735106400}
+{"o":0.0011614759,"h":0.0011776762,"l":0.0011558548,"c":0.0011654472,"v":0.0,"t":1735110000}
+{"o":0.0011654472,"h":0.0011697861,"l":0.0011599806,"c":0.0011669855,"v":0.0,"t":1735113600}
+{"o":0.0011669855,"h":0.0011699988,"l":0.0011620789,"c":0.0011661644,"v":0.0,"t":1735117200}
+{"o":0.0011661644,"h":0.0011752127,"l":0.0011457882,"c":0.0011696825,"v":0.0,"t":1735120800}
+{"o":0.0011696825,"h":0.0011834615,"l":0.0011656619,"c":0.0011791927,"v":0.0,"t":1735124400}
+{"o":0.0011791927,"h":0.0011836778,"l":0.0011728572,"c":0.0011775906,"v":0.0,"t":1735128000}
+{"o":0.0011775906,"h":0.0011786455,"l":0.0011715112,"c":0.0011721263,"v":0.0,"t":1735131600}
+{"o":0.0011721263,"h":0.0011726954,"l":0.0011577465,"c":0.0011607382,"v":0.0,"t":1735135200}
+{"o":0.0011607382,"h":0.0011724583,"l":0.0011602326,"c":0.0011646912,"v":0.0,"t":1735138800}
+{"o":0.0011646912,"h":0.0011775667,"l":0.0011614327,"c":0.0011694709,"v":0.0,"t":1735142400}
+{"o":0.0011694709,"h":0.0011748413,"l":0.0011612343,"c":0.001161408,"v":0.0,"t":1735146000}
+{"o":0.001161408,"h":0.0011695527,"l":0.0011588282,"c":0.0011648921,"v":0.0,"t":1735149600}
+{"o":0.0011648921,"h":0.0011653161,"l":0.0011488802,"c":0.001159334,"v":62.7360142,"t":1735153200}
+{"o":0.001159334,"h":0.0011681432,"l":0.0011539693,"c":0.0011658266,"v":0.0,"t":1735156800}
+{"o":0.0011658266,"h":0.0011774382,"l":0.0011622107,"c":0.0011755924,"v":0.0,"t":1735160400}
+{"o":0.0011755924,"h":0.0011805682,"l":0.0011703281,"c":0.0011735042,"v":0.0,"t":1735164000}
+{"o":0.0011735042,"h":0.0011745297,"l":0.0011669164,"c":0.0011692881,"v":0.0,"t":1735167600}
+{"o":0.0011692881,"h":0.0011767363,"l":0.001137075,"c":0.0011570091,"v":26.34076321,"t":1735171200}
+{"o":0.0011570091,"h":0.0011600645,"l":0.0010843461,"c":0.0010911691,"v":2968.2910328,"t":1735174800}
+{"o":0.0010911691,"h":0.0010964733,"l":0.0010788666,"c":0.001090261,"v":0.0,"t":1735178400}
+{"o":0.001090261,"h":0.0010982282,"l":0.0010875023,"c":0.0010929223,"v":0.0,"t":1735182000}
+{"o":0.0010929223,"h":0.0011102735,"l":0.0010929018,"c":0.0011008991,"v":0.0,"t":1735185600}
+{"o":0.0011008991,"h":0.0011078274,"l":0.0010984164,"c":0.0011041388,"v":0.0,"t":1735189200}
+{"o":0.0011041388,"h":0.0012236989,"l":0.00110128,"c":0.0011974601,"v":4687.58851062,"t":1735192800}
+{"o":0.0011974601,"h":0.0012079066,"l":0.0011858332,"c":0.0012010106,"v":0.0,"t":1735196400}
+{"o":0.0012010106,"h":0.0012327317,"l":0.001198523,"c":0.0012285733,"v":0.0,"t":1735200000}
+{"o":0.0012285733,"h":0.001229742,"l":0.0012204026,"c":0.0012260953,"v":0.0,"t":1735203600}
+{"o":0.0012260953,"h":0.0012371109,"l":0.0012221172,"c":0.0012300162,"v":0.0,"t":1735207200}
+{"o":0.0012300162,"h":0.0012305431,"l":0.0012173204,"c":0.0012246167,"v":0.0,"t":1735210800}
+{"o":0.0012246167,"h":0.0012315538,"l":0.0011681221,"c":0.0011749818,"v":1000.0,"t":1735214400}
+{"o":0.0011749818,"h":0.0011862177,"l":0.0011699889,"c":0.0011743359,"v":0.0,"t":1735218000}
+{"o":0.0011743359,"h":0.0011837342,"l":0.0011677998,"c":0.0011772251,"v":0.0,"t":1735221600}
+{"o":0.0011772251,"h":0.0011815684,"l":0.0011687265,"c":0.0011765851,"v":0.0,"t":1735225200}
+{"o":0.0011765851,"h":0.0011790562,"l":0.0011624421,"c":0.0011647008,"v":0.0,"t":1735228800}
+{"o":0.0011647008,"h":0.0011847455,"l":0.0011642904,"c":0.0011793225,"v":0.0,"t":1735232400}
+{"o":0.0011793225,"h":0.0011847411,"l":0.0011722464,"c":0.0011727839,"v":0.0,"t":1735236000}
+{"o":0.0011727839,"h":0.0011855173,"l":0.0011716778,"c":0.0011739316,"v":0.0,"t":1735239600}
+{"o":0.0011739316,"h":0.0011870938,"l":0.0011699638,"c":0.0011788385,"v":0.0,"t":1735243200}
+{"o":0.0011788385,"h":0.0011901808,"l":0.001169215,"c":0.0011720249,"v":0.0,"t":1735246800}
+{"o":0.0011720249,"h":0.0011761742,"l":0.0011682712,"c":0.0011745989,"v":0.0,"t":1735250400}
+{"o":0.0011745989,"h":0.0011868014,"l":0.0011733932,"c":0.0011783407,"v":0.0,"t":1735254000}
+{"o":0.0011783407,"h":0.0011860003,"l":0.0011730857,"c":0.0011747478,"v":0.0,"t":1735257600}
+{"o":0.0011747478,"h":0.001189749,"l":0.0011691085,"c":0.0011751911,"v":0.0,"t":1735261200}
+{"o":0.0011751911,"h":0.0011808077,"l":0.0011667866,"c":0.0011762394,"v":0.0,"t":1735264800}
+{"o":0.0011762394,"h":0.00117897,"l":0.0011698626,"c":0.0011724527,"v":0.0,"t":1735268400}
+{"o":0.0011724527,"h":0.0011727437,"l":0.001158457,"c":0.0011701806,"v":0.0,"t":1735272000}
+{"o":0.0011701806,"h":0.0011931362,"l":0.0011685324,"c":0.0011739008,"v":0.0,"t":1735275600}
+{"o":0.0011739008,"h":0.0011739008,"l":0.001162981,"c":0.0011632173,"v":0.0,"t":1735279200}
+{"o":0.0011632173,"h":0.0011954574,"l":0.0011618962,"c":0.001189925,"v":0.0,"t":1735282800}
+{"o":0.001189925,"h":0.0011900291,"l":0.0011663285,"c":0.001175254,"v":0.0,"t":1735286400}
+{"o":0.001175254,"h":0.0011760412,"l":0.0011426109,"c":0.0011503607,"v":0.0,"t":1735290000}
+{"o":0.0011503607,"h":0.0011756717,"l":0.001146482,"c":0.0011629795,"v":0.0,"t":1735293600}
+{"o":0.0011629795,"h":0.0011682546,"l":0.0011598102,"c":0.0011607653,"v":0.0,"t":1735297200}
+{"o":0.0011607653,"h":0.0011658433,"l":0.0011601599,"c":0.0011639166,"v":0.0,"t":1735300800}
+{"o":0.0011639166,"h":0.0011749276,"l":0.001162599,"c":0.0011722199,"v":0.0,"t":1735304400}
+{"o":0.0011722199,"h":0.001193149,"l":0.0011714346,"c":0.0011848621,"v":0.0,"t":1735308000}
+{"o":0.0011848621,"h":0.0012140914,"l":0.001184513,"c":0.0012066611,"v":0.0,"t":1735311600}
+{"o":0.0012066611,"h":0.0012179559,"l":0.0012032671,"c":0.0012041781,"v":0.0,"t":1735315200}
+{"o":0.0012041781,"h":0.0012166324,"l":0.0011911168,"c":0.001193316,"v":0.0,"t":1735318800}
+{"o":0.001193316,"h":0.0011965169,"l":0.0011861705,"c":0.0011878384,"v":0.0,"t":1735322400}
+{"o":0.0011878384,"h":0.0012023507,"l":0.0011858869,"c":0.0011886565,"v":0.0,"t":1735326000}
+{"o":0.0011886565,"h":0.0012048254,"l":0.0011879936,"c":0.001194539,"v":0.0,"t":1735329600}
+{"o":0.001194539,"h":0.0012032384,"l":0.0011432745,"c":0.0011524569,"v":434.51385501,"t":1735333200}
+{"o":0.0011524569,"h":0.0011570305,"l":0.0011452373,"c":0.0011516721,"v":0.0,"t":1735336800}
+{"o":0.0011516721,"h":0.0011625292,"l":0.0011499242,"c":0.0011554131,"v":0.0,"t":1735340400}
+{"o":0.0011554131,"h":0.0011564667,"l":0.0011473666,"c":0.0011494558,"v":0.0,"t":1735344000}
+{"o":0.0011494558,"h":0.0011550364,"l":0.0011388437,"c":0.001149124,"v":0.0,"t":1735347600}
+{"o":0.001149124,"h":0.0011649959,"l":0.0011418401,"c":0.001156623,"v":0.0,"t":1735351200}
+{"o":0.001156623,"h":0.0011580363,"l":0.001145603,"c":0.0011509556,"v":0.0,"t":1735354800}
+{"o":0.0011509556,"h":0.0011554214,"l":0.0011490468,"c":0.0011544355,"v":0.0,"t":1735358400}
+{"o":0.0011544355,"h":0.001159952,"l":0.0011432791,"c":0.0011457731,"v":0.0,"t":1735362000}
+{"o":0.0011457731,"h":0.0011505799,"l":0.0011441045,"c":0.0011468354,"v":0.0,"t":1735365600}
+{"o":0.0011468354,"h":0.0011518866,"l":0.0011427786,"c":0.0011502817,"v":0.0,"t":1735369200}
+{"o":0.0011502817,"h":0.0011570302,"l":0.0011422004,"c":0.0011429659,"v":0.0,"t":1735372800}
+{"o":0.0011429659,"h":0.0011442579,"l":0.0011350946,"c":0.0011429735,"v":0.0,"t":1735376400}
+{"o":0.0011429735,"h":0.001147655,"l":0.0011410967,"c":0.001145884,"v":0.0,"t":1735380000}
+{"o":0.001145884,"h":0.0011461054,"l":0.0011285798,"c":0.0011373934,"v":0.0,"t":1735383600}
+{"o":0.0011373934,"h":0.0011416784,"l":0.0011301818,"c":0.0011397341,"v":0.0,"t":1735387200}
+{"o":0.0011397341,"h":0.0011400961,"l":0.0011292454,"c":0.0011312072,"v":0.0,"t":1735390800}
+{"o":0.0011312072,"h":0.0011472097,"l":0.0011175096,"c":0.0011336048,"v":129.97702853,"t":1735394400}
+{"o":0.0011336048,"h":0.0011336074,"l":0.0011245308,"c":0.0011310027,"v":0.0,"t":1735398000}
+{"o":0.0011310027,"h":0.0011343507,"l":0.0011167029,"c":0.0011169227,"v":0.0,"t":1735401600}
+{"o":0.0011169227,"h":0.0011171355,"l":0.0010995754,"c":0.0011043719,"v":0.0,"t":1735405200}
+{"o":0.0011043719,"h":0.0011118318,"l":0.0010971656,"c":0.0011104994,"v":0.0,"t":1735408800}
+{"o":0.0011104994,"h":0.0011126323,"l":0.0011081157,"c":0.0011099769,"v":0.0,"t":1735412400}
+{"o":0.0011099769,"h":0.0011212589,"l":0.0011085955,"c":0.0011132779,"v":0.0,"t":1735416000}
+{"o":0.0011132779,"h":0.0011153681,"l":0.0011055848,"c":0.0011063975,"v":0.0,"t":1735419600}
+{"o":0.0011063975,"h":0.0011087838,"l":0.0010915466,"c":0.0011021806,"v":0.0,"t":1735423200}
+{"o":0.0011021806,"h":0.0011073027,"l":0.0010981154,"c":0.0011003651,"v":0.0,"t":1735426800}
+{"o":0.0011003651,"h":0.0011103112,"l":0.0010992296,"c":0.0011088821,"v":0.0,"t":1735430400}
+{"o":0.0011088821,"h":0.0011877955,"l":0.0011059859,"c":0.0011791843,"v":350.0,"t":1735434000}
+{"o":0.0011791843,"h":0.0011803525,"l":0.0011660626,"c":0.0011725457,"v":0.0,"t":1735437600}
+{"o":0.0011725457,"h":0.0011753014,"l":0.0011648927,"c":0.0011660236,"v":0.0,"t":1735441200}
+{"o":0.0013606131,"h":0.0013630827,"l":0.0013589402,"c":0.0013607219,"v":0.0,"t":1728244800}
+{"o":0.0013607219,"h":0.0013713418,"l":0.0013557323,"c":0.0013701316,"v":8.20874953,"t":1728248400}
+{"o":0.0013701316,"h":0.0013702541,"l":0.0013604362,"c":0.0013616373,"v":0.0,"t":1728252000}
+{"o":0.0013616373,"h":0.0013616612,"l":0.0013486,"c":0.0013511551,"v":0.0,"t":1728255600}
+{"o":0.0013511551,"h":0.0013563651,"l":0.0013245024,"c":0.0013261712,"v":0.0,"t":1728259200}
+{"o":0.0013261712,"h":0.0013310779,"l":0.0013154116,"c":0.0013159161,"v":0.0,"t":1728262800}
+{"o":0.0013159161,"h":0.0013267042,"l":0.0013108088,"c":0.0013238579,"v":0.0,"t":1728266400}
+{"o":0.0013238579,"h":0.0013277393,"l":0.0013183272,"c":0.0013201904,"v":0.0,"t":1728270000}
+{"o":0.0013201904,"h":0.0013236499,"l":0.00131495,"c":0.0013231759,"v":0.0,"t":1728273600}
+{"o":0.0013231759,"h":0.0013305802,"l":0.0013186133,"c":0.0013298771,"v":0.0,"t":1728277200}
+{"o":0.0013298771,"h":0.0013311078,"l":0.001323485,"c":0.001323485,"v":0.0,"t":1728280800}
+{"o":0.001323485,"h":0.0013380869,"l":0.001323485,"c":0.0013367855,"v":0.0,"t":1728284400}
+{"o":0.0013367855,"h":0.0013377556,"l":0.0013264445,"c":0.0013334291,"v":0.0,"t":1728288000}
+{"o":0.0013334291,"h":0.001348923,"l":0.0013311404,"c":0.0013428294,"v":0.0,"t":1728291600}
+{"o":0.0013428294,"h":0.001354734,"l":0.0013428294,"c":0.0013496752,"v":0.0,"t":1728295200}
+{"o":0.0013496752,"h":0.0013595365,"l":0.0013428162,"c":0.001343244,"v":0.0,"t":1728298800}
+{"o":0.001343244,"h":0.0013532503,"l":0.0013427246,"c":0.0013510947,"v":0.0,"t":1728302400}
+{"o":0.0013510947,"h":0.0013524657,"l":0.001337736,"c":0.0013384549,"v":0.0,"t":1728306000}
+{"o":0.0013384549,"h":0.0013394986,"l":0.0012996642,"c":0.00131512,"v":0.0,"t":1728309600}
+{"o":0.00131512,"h":0.0013341882,"l":0.0013147781,"c":0.0013310836,"v":0.0,"t":1728313200}
+{"o":0.0013310836,"h":0.0013393977,"l":0.0013246147,"c":0.0013268023,"v":0.0,"t":1728316800}
+{"o":0.0013268023,"h":0.0013342705,"l":0.0013254369,"c":0.0013275802,"v":0.0,"t":1728320400}
+{"o":0.0013275802,"h":0.0013599212,"l":0.0013271433,"c":0.0013586289,"v":0.0,"t":1728324000}
+{"o":0.0013586289,"h":0.0013593807,"l":0.0013433344,"c":0.0013457917,"v":0.0,"t":1728327600}
+{"o":0.0013457917,"h":0.001359889,"l":0.0013439753,"c":0.0013586814,"v":0.0,"t":1728331200}
+{"o":0.0013586814,"h":0.0013666118,"l":0.0013462635,"c":0.0013480616,"v":0.0,"t":1728334800}
+{"o":0.0013480616,"h":0.001371832,"l":0.0013474032,"c":0.0013697532,"v":0.0,"t":1728338400}
+{"o":0.0013697532,"h":0.001379493,"l":0.0013591254,"c":0.0013747769,"v":0.0,"t":1728342000}
+{"o":0.0013747769,"h":0.0013792025,"l":0.001364404,"c":0.0013672519,"v":0.0,"t":1728345600}
+{"o":0.0013672519,"h":0.0013756691,"l":0.00136095,"c":0.0013641434,"v":0.0,"t":1728349200}
+{"o":0.0013641434,"h":0.0013739773,"l":0.001359675,"c":0.0013615694,"v":0.0,"t":1728352800}
+{"o":0.0013615694,"h":0.0013695323,"l":0.0013615694,"c":0.0013679583,"v":0.0,"t":1728356400}
+{"o":0.0013679583,"h":0.0013776077,"l":0.0013643249,"c":0.0013722322,"v":0.0,"t":1728360000}
+{"o":0.0013722322,"h":0.0013854217,"l":0.0013708903,"c":0.0013771284,"v":0.0,"t":1728363600}
+{"o":0.0013771284,"h":0.001391715,"l":0.0013712438,"c":0.0013742678,"v":0.0,"t":1728367200}
+{"o":0.0013742678,"h":0.0013950226,"l":0.0013741418,"c":0.0013835296,"v":0.0,"t":1728370800}
+{"o":0.0013835296,"h":0.0013875302,"l":0.001377034,"c":0.0013789628,"v":0.0,"t":1728374400}
+{"o":0.0013789628,"h":0.0013853887,"l":0.0013748229,"c":0.0013775545,"v":0.0,"t":1728378000}
+{"o":0.0013775545,"h":0.0013814399,"l":0.001371554,"c":0.0013738745,"v":0.0,"t":1728381600}
+{"o":0.0013738745,"h":0.0014199209,"l":0.0013681074,"c":0.0014139447,"v":2044.37249218,"t":1728385200}
+{"o":0.0014139447,"h":0.0014265327,"l":0.00141325,"c":0.0014257517,"v":0.0,"t":1728388800}
+{"o":0.0014257517,"h":0.0014323768,"l":0.0013889574,"c":0.0013899752,"v":89.49154447,"t":1728392400}
+{"o":0.0013899752,"h":0.0014148266,"l":0.0013843441,"c":0.0013986349,"v":0.0,"t":1728396000}
+{"o":0.0013986349,"h":0.0014273959,"l":0.0013959935,"c":0.0014108764,"v":0.0,"t":1728399600}
+{"o":0.0014108764,"h":0.0014215441,"l":0.0014004213,"c":0.0014019143,"v":0.0,"t":1728403200}
+{"o":0.0014019143,"h":0.0014167832,"l":0.0013998712,"c":0.0014059479,"v":0.0,"t":1728406800}
+{"o":0.0014059479,"h":0.001419171,"l":0.0014003998,"c":0.0014098772,"v":0.0,"t":1728410400}
+{"o":0.0014098772,"h":0.0014167897,"l":0.0013986365,"c":0.0014023889,"v":0.0,"t":1728414000}
+{"o":0.0014023889,"h":0.0014056886,"l":0.0013949862,"c":0.0013949862,"v":0.0,"t":1728417600}
+{"o":0.0013949862,"h":0.0013995384,"l":0.0013926419,"c":0.001397391,"v":0.0,"t":1728421200}
+{"o":0.001397391,"h":0.0014074317,"l":0.0013968704,"c":0.0014063239,"v":0.0,"t":1728424800}
+{"o":0.0014063239,"h":0.0014124136,"l":0.0014028305,"c":0.0014035718,"v":0.0,"t":1728428400}
+{"o":0.0014035718,"h":0.0014080932,"l":0.0013969419,"c":0.0013969925,"v":0.0,"t":1728432000}
+{"o":0.0013969925,"h":0.0013995147,"l":0.0013860692,"c":0.0013920179,"v":0.0,"t":1728435600}
+{"o":0.0013920179,"h":0.0014005579,"l":0.0013907042,"c":0.0013994934,"v":0.0,"t":1728439200}
+{"o":0.0013994934,"h":0.0014041203,"l":0.0013935286,"c":0.0013998909,"v":0.0,"t":1728442800}
+{"o":0.0013998909,"h":0.0014076196,"l":0.0013984844,"c":0.0014055906,"v":0.0,"t":1728446400}
+{"o":0.0014055906,"h":0.0014089955,"l":0.0013961417,"c":0.0013979678,"v":0.0,"t":1728450000}
+{"o":0.0013979678,"h":0.0014060279,"l":0.0013967688,"c":0.0014036269,"v":0.0,"t":1728453600}
+{"o":0.0014036269,"h":0.0014122617,"l":0.0014036126,"c":0.0014079551,"v":0.0,"t":1728457200}
+{"o":0.0014079551,"h":0.0014144723,"l":0.0014044818,"c":0.0014101117,"v":0.0,"t":1728460800}
+{"o":0.0014101117,"h":0.0014126589,"l":0.0014063105,"c":0.0014072858,"v":0.0,"t":1728464400}
+{"o":0.0014072858,"h":0.0014152032,"l":0.0014052602,"c":0.0014131823,"v":0.0,"t":1728468000}
+{"o":0.0014131823,"h":0.001414216,"l":0.0014067335,"c":0.0014077021,"v":5.23347322,"t":1728471600}
+{"o":0.0014077021,"h":0.0014282671,"l":0.0014064368,"c":0.0014213692,"v":0.0,"t":1728475200}
+{"o":0.0014213692,"h":0.0014373241,"l":0.0013963755,"c":0.0014069701,"v":5.22823974,"t":1728478800}
+{"o":0.0014069701,"h":0.0014111011,"l":0.0013973888,"c":0.001404917,"v":0.0,"t":1728482400}
+{"o":0.001404917,"h":0.0014049942,"l":0.0013869847,"c":0.0013896487,"v":0.0,"t":1728486000}
+{"o":0.0013896487,"h":0.0014121034,"l":0.0013891922,"c":0.0014090772,"v":0.0,"t":1728489600}
+{"o":0.0014090772,"h":0.0014137604,"l":0.0014033914,"c":0.0014063513,"v":0.0,"t":1728493200}
+{"o":0.0014063513,"h":0.0014193967,"l":0.0014037671,"c":0.0014122602,"v":5.59506697,"t":1728496800}
+{"o":0.0014122602,"h":0.001422777,"l":0.0014066569,"c":0.0014076106,"v":0.0,"t":1728500400}
+{"o":0.0014076106,"h":0.001431423,"l":0.001392476,"c":0.0014147766,"v":5.5894719,"t":1728504000}
+{"o":0.0014147766,"h":0.0014165626,"l":0.0014018836,"c":0.0014046275,"v":0.0,"t":1728507600}
+{"o":0.0014046275,"h":0.001411163,"l":0.0014036047,"c":0.0014110818,"v":0.0,"t":1728511200}
+{"o":0.0014110818,"h":0.0014119529,"l":0.0014057685,"c":0.0014093317,"v":0.0,"t":1728514800}
+{"o":0.0014093317,"h":0.0014269768,"l":0.0014093317,"c":0.0014184576,"v":0.0,"t":1728518400}
+{"o":0.0014184576,"h":0.0014188467,"l":0.0014044042,"c":0.0014091525,"v":0.0,"t":1728522000}
+{"o":0.0014091525,"h":0.0014104992,"l":0.0014034935,"c":0.0014056751,"v":0.0,"t":1728525600}
+{"o":0.0014056751,"h":0.001408351,"l":0.0013990424,"c":0.0014043894,"v":0.0,"t":1728529200}
+{"o":0.0014043894,"h":0.0014064332,"l":0.0013998237,"c":0.0014044145,"v":0.0,"t":1728532800}
+{"o":0.0014044145,"h":0.0014082817,"l":0.0013948219,"c":0.0013973077,"v":0.0,"t":1728536400}
+{"o":0.0013973077,"h":0.0014017388,"l":0.0013959867,"c":0.0013983147,"v":0.0,"t":1728540000}
+{"o":0.0013983147,"h":0.0014061546,"l":0.0013980097,"c":0.0014061546,"v":0.0,"t":1728543600}
+{"o":0.0014061546,"h":0.001417597,"l":0.0014015635,"c":0.0014169297,"v":0.0,"t":1728547200}
+{"o":0.0014169297,"h":0.0014322736,"l":0.0014148708,"c":0.0014188934,"v":0.0,"t":1728550800}
+{"o":0.0014188934,"h":0.0014199782,"l":0.0014064393,"c":0.0014082648,"v":0.0,"t":1728554400}
+{"o":0.0014082648,"h":0.0014106851,"l":0.0013984474,"c":0.001399173,"v":0.0,"t":1728558000}
+{"o":0.001399173,"h":0.001421348,"l":0.001395806,"c":0.0014130498,"v":0.0,"t":1728561600}
+{"o":0.0014130498,"h":0.0014308634,"l":0.0014011651,"c":0.0014223682,"v":0.0,"t":1728565200}
+{"o":0.0014223682,"h":0.0014421925,"l":0.0014166319,"c":0.001428998,"v":0.0,"t":1728568800}
+{"o":0.001428998,"h":0.0014343321,"l":0.001416267,"c":0.0014163361,"v":0.0,"t":1728572400}
+{"o":0.0014163361,"h":0.0014261303,"l":0.0014121637,"c":0.0014231106,"v":0.0,"t":1728576000}
+{"o":0.0014231106,"h":0.0014397652,"l":0.0014184202,"c":0.0014374519,"v":0.0,"t":1728579600}
+{"o":0.0014374519,"h":0.0014529064,"l":0.0014150304,"c":0.0014156747,"v":774.94940921,"t":1728583200}
+{"o":0.0014156747,"h":0.0014190801,"l":0.0014057559,"c":0.0014065766,"v":0.0,"t":1728586800}
+{"o":0.0014065766,"h":0.0014164628,"l":0.0013993222,"c":0.0014119497,"v":0.0,"t":1728590400}
+{"o":0.0014119497,"h":0.0014151306,"l":0.0014004869,"c":0.001401117,"v":0.0,"t":1728594000}
+{"o":0.001401117,"h":0.0014098382,"l":0.0013947769,"c":0.0014014964,"v":0.0,"t":1728597600}
+{"o":0.0014014964,"h":0.0014016108,"l":0.0013959415,"c":0.0013966123,"v":0.0,"t":1728601200}
+{"o":0.0013966123,"h":0.0013987649,"l":0.001389249,"c":0.0013933005,"v":0.0,"t":1728604800}
+{"o":0.0013933005,"h":0.0014010481,"l":0.0013827357,"c":0.0013858207,"v":0.0,"t":1728608400}
+{"o":0.0013858207,"h":0.0013905591,"l":0.0013775452,"c":0.0013790562,"v":0.0,"t":1728612000}
+{"o":0.0013790562,"h":0.0014296673,"l":0.0013726364,"c":0.0014296673,"v":2.5,"t":1728615600}
+{"o":0.0014296673,"h":0.001432434,"l":0.0014264163,"c":0.0014268402,"v":0.0,"t":1728619200}
+{"o":0.0014268402,"h":0.0014295554,"l":0.0014238008,"c":0.001428509,"v":0.0,"t":1728622800}
+{"o":0.001428509,"h":0.0014286664,"l":0.0014186325,"c":0.0014221981,"v":0.0,"t":1728626400}
+{"o":0.0014221981,"h":0.0014270226,"l":0.0014169789,"c":0.0014261219,"v":0.0,"t":1728630000}
+{"o":0.0014261219,"h":0.0014283118,"l":0.0014210621,"c":0.0014235617,"v":0.0,"t":1728633600}
+{"o":0.0014235617,"h":0.0014236889,"l":0.0014148484,"c":0.0014162818,"v":0.0,"t":1728637200}
+{"o":0.0014162818,"h":0.0014209761,"l":0.0014091169,"c":0.0014185702,"v":0.0,"t":1728640800}
+{"o":0.0014185702,"h":0.0014222331,"l":0.0014143987,"c":0.0014179254,"v":0.0,"t":1728644400}
+{"o":0.0014179254,"h":0.0014196209,"l":0.0014061755,"c":0.0014074731,"v":0.0,"t":1728648000}
+{"o":0.0014074731,"h":0.0014144003,"l":0.0013988541,"c":0.0014016655,"v":0.0,"t":1728651600}
+{"o":0.0014016655,"h":0.0014026561,"l":0.0013941348,"c":0.0013988517,"v":0.0,"t":1728655200}
+{"o":0.0013988517,"h":0.0014008764,"l":0.0013830249,"c":0.0013934502,"v":0.0,"t":1728658800}
+{"o":0.0013934502,"h":0.0013982546,"l":0.0013886808,"c":0.0013894716,"v":0.0,"t":1728662400}
+{"o":0.0013894716,"h":0.0014041431,"l":0.0013761998,"c":0.0013777853,"v":0.0,"t":1728666000}
+{"o":0.0013777853,"h":0.0013861803,"l":0.0013760254,"c":0.0013794572,"v":0.0,"t":1728669600}
+{"o":0.0013794572,"h":0.0013853886,"l":0.001372743,"c":0.0013828646,"v":0.0,"t":1728673200}
+{"o":0.0013828646,"h":0.001385836,"l":0.0013764752,"c":0.0013775743,"v":0.0,"t":1728676800}
+{"o":0.0013775743,"h":0.001379805,"l":0.001373925,"c":0.001378954,"v":0.0,"t":1728680400}
+{"o":0.001378954,"h":0.0013851867,"l":0.0013769264,"c":0.0013797882,"v":0.0,"t":1728684000}
+{"o":0.0013797882,"h":0.0013862677,"l":0.0013788935,"c":0.0013830069,"v":0.0,"t":1728687600}
+{"o":0.0013830069,"h":0.0013834744,"l":0.0013727086,"c":0.0013758966,"v":0.0,"t":1728691200}
+{"o":0.0013758966,"h":0.0013811191,"l":0.0013711092,"c":0.0013798961,"v":0.0,"t":1728694800}
+{"o":0.0013798961,"h":0.0013898727,"l":0.0013791147,"c":0.0013876358,"v":0.0,"t":1728698400}
+{"o":0.0013876358,"h":0.0013910659,"l":0.0013853393,"c":0.001386555,"v":0.0,"t":1728702000}
+{"o":0.001386555,"h":0.0013869271,"l":0.0013790468,"c":0.0013841319,"v":0.0,"t":1728705600}
+{"o":0.0013841319,"h":0.0013850181,"l":0.0013790927,"c":0.0013798857,"v":0.0,"t":1728709200}
+{"o":0.0013798857,"h":0.0013825447,"l":0.0013785952,"c":0.0013811596,"v":0.0,"t":1728712800}
+{"o":0.0013811596,"h":0.0013848931,"l":0.0013791785,"c":0.0013820488,"v":0.0,"t":1728716400}
+{"o":0.0013820488,"h":0.0013835375,"l":0.0013794981,"c":0.0013814717,"v":0.0,"t":1728720000}
+{"o":0.0013814717,"h":0.0013838012,"l":0.0013799085,"c":0.0013799085,"v":0.0,"t":1728723600}
+{"o":0.0013799085,"h":0.0013820341,"l":0.0013704764,"c":0.0013714138,"v":0.0,"t":1728727200}
+{"o":0.0013714138,"h":0.0013770059,"l":0.0013637283,"c":0.0013757646,"v":0.0,"t":1728730800}
+{"o":0.0013757646,"h":0.0013799273,"l":0.0013668048,"c":0.0013690407,"v":0.0,"t":1728734400}
+{"o":0.0013690407,"h":0.0013757922,"l":0.0013664821,"c":0.0013735697,"v":0.0,"t":1728738000}
+{"o":0.0013735697,"h":0.001376605,"l":0.0013661119,"c":0.0013696248,"v":0.0,"t":1728741600}
+{"o":0.0013696248,"h":0.0013810663,"l":0.0013668125,"c":0.0013772653,"v":0.0,"t":1728745200}
+{"o":0.0013772653,"h":0.0013797421,"l":0.0013670367,"c":0.0013742234,"v":0.0,"t":1728748800}
+{"o":0.0013742234,"h":0.0013790359,"l":0.0013650812,"c":0.0013695463,"v":0.0,"t":1728752400}
+{"o":0.0013695463,"h":0.0013773684,"l":0.0013669261,"c":0.0013741934,"v":0.0,"t":1728756000}
+{"o":0.0013741934,"h":0.0013763365,"l":0.0013680453,"c":0.0013710018,"v":0.0,"t":1728759600}
+{"o":0.0013710018,"h":0.0013728544,"l":0.0013695696,"c":0.0013714656,"v":0.0,"t":1728763200}
+{"o":0.0013714656,"h":0.0013736671,"l":0.0013611805,"c":0.0013713726,"v":0.0,"t":1728766800}
+{"o":0.0013713726,"h":0.0013742961,"l":0.0013668571,"c":0.0013683786,"v":0.0,"t":1728770400}
+{"o":0.0013683786,"h":0.0013753841,"l":0.0013674314,"c":0.0013744883,"v":0.0,"t":1728774000}
+{"o":0.0013744883,"h":0.0013748194,"l":0.0013679151,"c":0.0013721284,"v":0.0,"t":1728777600}
+{"o":0.0013721284,"h":0.0013843847,"l":0.0013715582,"c":0.0013786658,"v":0.0,"t":1728781200}
+{"o":0.0013786658,"h":0.0013808303,"l":0.0013770148,"c":0.0013771868,"v":0.0,"t":1728784800}
+{"o":0.0013771868,"h":0.001401794,"l":0.0013769413,"c":0.0013850216,"v":0.0,"t":1728788400}
+{"o":0.0013850216,"h":0.0013856646,"l":0.0013776462,"c":0.001378831,"v":0.0,"t":1728792000}
+{"o":0.001378831,"h":0.0013800104,"l":0.0013716271,"c":0.0013737709,"v":0.0,"t":1728795600}
+{"o":0.0013737709,"h":0.0013759201,"l":0.0013692391,"c":0.0013743606,"v":0.0,"t":1728799200}
+{"o":0.0013743606,"h":0.0013793466,"l":0.001370915,"c":0.0013743849,"v":0.0,"t":1728802800}
+{"o":0.0013743849,"h":0.0013751509,"l":0.0013684678,"c":0.0013723399,"v":0.0,"t":1728806400}
+{"o":0.0013723399,"h":0.0013729413,"l":0.0013576067,"c":0.0013630323,"v":0.0,"t":1728810000}
+{"o":0.0013630323,"h":0.0013676546,"l":0.0013565224,"c":0.0013676388,"v":0.0,"t":1728813600}
+{"o":0.0013676388,"h":0.0013745864,"l":0.0013636979,"c":0.0013733561,"v":0.0,"t":1728817200}
+{"o":0.0013733561,"h":0.0013743163,"l":0.0013632799,"c":0.0013659729,"v":0.0,"t":1728820800}
+{"o":0.0013659729,"h":0.0013674133,"l":0.0013593813,"c":0.0013673262,"v":0.0,"t":1728824400}
+{"o":0.0013673262,"h":0.0013899074,"l":0.0013664063,"c":0.0013841931,"v":0.0,"t":1728828000}
+{"o":0.0013841931,"h":0.0013987799,"l":0.0013783984,"c":0.001384842,"v":0.0,"t":1728831600}
+{"o":0.001384842,"h":0.0013923423,"l":0.0013769462,"c":0.0013788734,"v":0.0,"t":1728835200}
+{"o":0.0013788734,"h":0.0013922997,"l":0.0013680563,"c":0.0013837692,"v":0.0,"t":1728838800}
+{"o":0.0013837692,"h":0.0013914199,"l":0.0013801579,"c":0.0013847396,"v":0.0,"t":1728842400}
+{"o":0.0013847396,"h":0.0013885813,"l":0.0013670841,"c":0.0013782415,"v":0.0,"t":1728846000}
+{"o":0.0013782415,"h":0.0013938551,"l":0.0013746803,"c":0.0013751572,"v":0.0,"t":1728849600}
+{"o":0.0013751572,"h":0.0013784686,"l":0.0013599341,"c":0.0013611829,"v":0.0,"t":1728853200}
+{"o":0.0013611829,"h":0.0013660129,"l":0.0013524418,"c":0.0013620686,"v":0.0,"t":1728856800}
+{"o":0.0013620686,"h":0.0013741427,"l":0.0013616419,"c":0.001362616,"v":0.0,"t":1728860400}
+{"o":0.001362616,"h":0.0013711977,"l":0.0013604108,"c":0.0013677782,"v":0.0,"t":1728864000}
+{"o":0.0013677782,"h":0.0013678133,"l":0.0013569322,"c":0.0013618778,"v":0.0,"t":1728867600}
+{"o":0.0013618778,"h":0.0013681757,"l":0.0013523472,"c":0.0013560445,"v":0.0,"t":1728871200}
+{"o":0.0013560445,"h":0.0013565449,"l":0.0013160111,"c":0.0013201143,"v":0.0,"t":1728874800}
+{"o":0.0013201143,"h":0.001333095,"l":0.0013084655,"c":0.0013225554,"v":0.0,"t":1728878400}
+{"o":0.0013225554,"h":0.0013344584,"l":0.0013197169,"c":0.0013293188,"v":0.0,"t":1728882000}
+{"o":0.0013293188,"h":0.0013334117,"l":0.001314548,"c":0.0013243738,"v":0.0,"t":1728885600}
+{"o":0.0013243738,"h":0.0013279052,"l":0.001315082,"c":0.001315868,"v":0.0,"t":1728889200}
+{"o":0.001315868,"h":0.0013239587,"l":0.0013129308,"c":0.001320538,"v":0.0,"t":1728892800}
+{"o":0.001320538,"h":0.0013241878,"l":0.0013103682,"c":0.0013160369,"v":0.0,"t":1728896400}
+{"o":0.0013160369,"h":0.0013185803,"l":0.0013076268,"c":0.0013147089,"v":0.0,"t":1728900000}
+{"o":0.0013147089,"h":0.0013187496,"l":0.0013084396,"c":0.0013150233,"v":0.0,"t":1728903600}
+{"o":0.0013150233,"h":0.0013280863,"l":0.0013043043,"c":0.0013141951,"v":0.0,"t":1728907200}
+{"o":0.0013141951,"h":0.0013190481,"l":0.0013057149,"c":0.0013097856,"v":0.0,"t":1728910800}
+{"o":0.0013097856,"h":0.0013104969,"l":0.0012905109,"c":0.0012986293,"v":0.0,"t":1728914400}
+{"o":0.0012986293,"h":0.0012988945,"l":0.0012734704,"c":0.0012844966,"v":0.0,"t":1728918000}
+{"o":0.0012844966,"h":0.0013015252,"l":0.0012827472,"c":0.0012979854,"v":0.0,"t":1728921600}
+{"o":0.0012979854,"h":0.0012992172,"l":0.0012898547,"c":0.001293684,"v":0.0,"t":1728925200}
+{"o":0.001293684,"h":0.0012960588,"l":0.0012878828,"c":0.00129148,"v":0.0,"t":1728928800}
+{"o":0.00129148,"h":0.0012960647,"l":0.0012864158,"c":0.001293191,"v":0.0,"t":1728932400}
+{"o":0.001293191,"h":0.0012953967,"l":0.0012857016,"c":0.0012891902,"v":0.0,"t":1728936000}
+{"o":0.0012891902,"h":0.0014282517,"l":0.0012842346,"c":0.001417621,"v":249.80651036,"t":1728939600}
+{"o":0.001417621,"h":0.0014184237,"l":0.0013970133,"c":0.0013972345,"v":0.0,"t":1728943200}
+{"o":0.0013972345,"h":0.0014074092,"l":0.0013971758,"c":0.0014016702,"v":0.0,"t":1728946800}
+{"o":0.0014016702,"h":0.001407997,"l":0.0013947161,"c":0.0014019938,"v":0.0,"t":1728950400}
+{"o":0.0014019938,"h":0.0014086252,"l":0.0013956941,"c":0.0014041906,"v":0.0,"t":1728954000}
+{"o":0.0014041906,"h":0.0014076993,"l":0.0013968272,"c":0.0014023179,"v":0.0,"t":1728957600}
+{"o":0.0014023179,"h":0.0014229868,"l":0.0014014286,"c":0.0014206777,"v":0.0,"t":1728961200}
+{"o":0.0014206777,"h":0.0014246223,"l":0.0014124829,"c":0.0014153499,"v":0.0,"t":1728964800}
+{"o":0.0014153499,"h":0.0014336916,"l":0.0014147393,"c":0.0014309554,"v":0.0,"t":1728968400}
+{"o":0.0014309554,"h":0.0014366989,"l":0.0014250897,"c":0.0014266611,"v":0.0,"t":1728972000}
+{"o":0.0014266611,"h":0.0014274995,"l":0.0014211886,"c":0.0014244004,"v":0.0,"t":1728975600}
+{"o":0.0014244004,"h":0.0014273688,"l":0.0014199478,"c":0.001425998,"v":0.0,"t":1728979200}
+{"o":0.001425998,"h":0.0014569196,"l":0.0014253478,"c":0.0014306309,"v":0.0,"t":1728982800}
+{"o":0.0014306309,"h":0.0014334623,"l":0.0014226591,"c":0.0014255347,"v":0.0,"t":1728986400}
+{"o":0.0014255347,"h":0.001454917,"l":0.0014249407,"c":0.0014483719,"v":0.0,"t":1728990000}
+{"o":0.0014483719,"h":0.0014524356,"l":0.0014342025,"c":0.0014382462,"v":0.0,"t":1728993600}
+{"o":0.0014382462,"h":0.0014432088,"l":0.0013892412,"c":0.0013928113,"v":0.0,"t":1728997200}
+{"o":0.0013928113,"h":0.001457278,"l":0.0013842383,"c":0.0014486645,"v":0.0,"t":1729000800}
+{"o":0.0014486645,"h":0.0014704428,"l":0.0014262755,"c":0.0014398719,"v":0.0,"t":1729004400}
+{"o":0.0014398719,"h":0.001442372,"l":0.0014126313,"c":0.0014249962,"v":0.0,"t":1729008000}
+{"o":0.0014249962,"h":0.0014337458,"l":0.0014186321,"c":0.001426183,"v":0.0,"t":1729011600}
+{"o":0.001426183,"h":0.0014280932,"l":0.0014116196,"c":0.0014238787,"v":0.0,"t":1729015200}
+{"o":0.0014238787,"h":0.0014355761,"l":0.0014177559,"c":0.0014234126,"v":0.0,"t":1729018800}
+{"o":0.0014234126,"h":0.0014493593,"l":0.0014217004,"c":0.0014444858,"v":0.0,"t":1729022400}
+{"o":0.0014444858,"h":0.0014509166,"l":0.0014376657,"c":0.0014376657,"v":0.0,"t":1729026000}
+{"o":0.0014376657,"h":0.0014436663,"l":0.0014333415,"c":0.0014425478,"v":0.0,"t":1729029600}
+{"o":0.0014425478,"h":0.0014569695,"l":0.0014238765,"c":0.0014269102,"v":0.0,"t":1729033200}
+{"o":0.0014269102,"h":0.0014390912,"l":0.0014241145,"c":0.0014351496,"v":0.0,"t":1729036800}
+{"o":0.0014351496,"h":0.0014428803,"l":0.0014221517,"c":0.001426148,"v":0.0,"t":1729040400}
+{"o":0.001426148,"h":0.0014299152,"l":0.0014143148,"c":0.0014288845,"v":0.0,"t":1729044000}
+{"o":0.0014288845,"h":0.0014358663,"l":0.0014268896,"c":0.0014309119,"v":0.0,"t":1729047600}
+{"o":0.0014309119,"h":0.0014412658,"l":0.001426523,"c":0.001433498,"v":0.0,"t":1729051200}
+{"o":0.001433498,"h":0.0014361087,"l":0.0014275809,"c":0.0014310559,"v":0.0,"t":1729054800}
+{"o":0.0014310559,"h":0.0014397037,"l":0.0014249216,"c":0.0014333566,"v":0.0,"t":1729058400}
+{"o":0.0014333566,"h":0.0014429134,"l":0.0014328462,"c":0.0014371367,"v":0.0,"t":1729062000}
+{"o":0.0014371367,"h":0.0014391003,"l":0.0014251796,"c":0.0014290327,"v":0.0,"t":1729065600}
+{"o":0.0014290327,"h":0.0014298428,"l":0.0014205693,"c":0.0014218711,"v":0.0,"t":1729069200}
+{"o":0.0014218711,"h":0.0014245351,"l":0.0014119582,"c":0.001416586,"v":0.0,"t":1729072800}
+{"o":0.001416586,"h":0.0014215385,"l":0.0013939269,"c":0.0014158078,"v":0.0,"t":1729076400}
+{"o":0.0014158078,"h":0.0014293809,"l":0.0014109339,"c":0.0014199727,"v":0.0,"t":1729080000}
+{"o":0.0014199727,"h":0.0014347522,"l":0.0014159505,"c":0.0014302756,"v":0.0,"t":1729083600}
+{"o":0.0014302756,"h":0.0014323604,"l":0.0014071716,"c":0.0014226273,"v":0.0,"t":1729087200}
+{"o":0.0014226273,"h":0.0014328517,"l":0.0014156683,"c":0.0014180084,"v":0.0,"t":1729090800}
+{"o":0.0014180084,"h":0.0014321752,"l":0.0014156324,"c":0.0014215663,"v":0.0,"t":1729094400}
+{"o":0.0014215663,"h":0.0014268342,"l":0.0014179096,"c":0.0014234272,"v":0.0,"t":1729098000}
+{"o":0.0014234272,"h":0.0014299202,"l":0.0014218821,"c":0.0014292432,"v":0.0,"t":1729101600}
+{"o":0.0014292432,"h":0.0014326343,"l":0.0014265676,"c":0.0014293717,"v":123.55279808,"t":1729105200}
+{"o":0.0014293717,"h":0.0014331579,"l":0.0014221338,"c":0.0014295793,"v":0.30243201,"t":1729108800}
+{"o":0.0014295793,"h":0.0014368251,"l":0.0014261673,"c":0.0014338356,"v":0.0,"t":1729112400}
+{"o":0.0014338356,"h":0.001434303,"l":0.0014233388,"c":0.001425419,"v":0.0,"t":1729116000}
+{"o":0.001425419,"h":0.001432838,"l":0.001425419,"c":0.0014312724,"v":0.0,"t":1729119600}
+{"o":0.0014312724,"h":0.0014312724,"l":0.0014187365,"c":0.0014250433,"v":0.0,"t":1729123200}
+{"o":0.0014250433,"h":0.0014431717,"l":0.0014180455,"c":0.0014192925,"v":0.0,"t":1729126800}
+{"o":0.0014192925,"h":0.0014349178,"l":0.0014176435,"c":0.001434835,"v":0.0,"t":1729130400}
+{"o":0.001434835,"h":0.0014364287,"l":0.0014260573,"c":0.0014274579,"v":0.0,"t":1729134000}
+{"o":0.0014274579,"h":0.0014420205,"l":0.0014261049,"c":0.0014404986,"v":0.0,"t":1729137600}
+{"o":0.0014404986,"h":0.0014500458,"l":0.0014369392,"c":0.0014467224,"v":83.24631418,"t":1729141200}
+{"o":0.0014467224,"h":0.0014510427,"l":0.0014413674,"c":0.0014510284,"v":0.0,"t":1729144800}
+{"o":0.0014510284,"h":0.0014591957,"l":0.001447342,"c":0.0014478056,"v":0.0,"t":1729148400}
+{"o":0.0014478056,"h":0.0014525938,"l":0.0014416566,"c":0.0014420459,"v":0.0,"t":1729152000}
+{"o":0.0014420459,"h":0.0014464356,"l":0.0014400117,"c":0.0014437309,"v":0.0,"t":1729155600}
+{"o":0.0014437309,"h":0.0014598158,"l":0.0014413173,"c":0.0014501272,"v":0.0,"t":1729159200}
+{"o":0.0014501272,"h":0.0014724895,"l":0.0014483193,"c":0.0014607339,"v":0.0,"t":1729162800}
+{"o":0.0014607339,"h":0.0014630341,"l":0.001448798,"c":0.001448798,"v":0.0,"t":1729166400}
+{"o":0.001448798,"h":0.0014594594,"l":0.0014418704,"c":0.0014528674,"v":0.0,"t":1729170000}
+{"o":0.0014528674,"h":0.0014730162,"l":0.0014507575,"c":0.0014540365,"v":0.0,"t":1729173600}
+{"o":0.0014540365,"h":0.0014640559,"l":0.0014435389,"c":0.0014455366,"v":0.0,"t":1729177200}
+{"o":0.0014455366,"h":0.0014697322,"l":0.0014452927,"c":0.0014604029,"v":0.0,"t":1729180800}
+{"o":0.0014604029,"h":0.0014803813,"l":0.0014587411,"c":0.0014783031,"v":0.0,"t":1729184400}
+{"o":0.0014783031,"h":0.0014972098,"l":0.00147762,"c":0.001487756,"v":0.0,"t":1729188000}
+{"o":0.001487756,"h":0.0014897644,"l":0.0014763091,"c":0.0014794929,"v":0.0,"t":1729191600}
+{"o":0.0014794929,"h":0.0014801043,"l":0.0014686537,"c":0.0014770226,"v":0.0,"t":1729195200}
+{"o":0.0014770226,"h":0.001477038,"l":0.0014698383,"c":0.0014720482,"v":0.0,"t":1729198800}
+{"o":0.0014720482,"h":0.0014720482,"l":0.0014638567,"c":0.0014638567,"v":0.0,"t":1729202400}
+{"o":0.0014638567,"h":0.0014712449,"l":0.0014638567,"c":0.001468509,"v":0.0,"t":1729206000}
+{"o":0.001468509,"h":0.0014764652,"l":0.0014659444,"c":0.0014751364,"v":0.0,"t":1729209600}
+{"o":0.0014751364,"h":0.0014769412,"l":0.0014465052,"c":0.0014502237,"v":0.0,"t":1729213200}
+{"o":0.0014502237,"h":0.0014538206,"l":0.0014415851,"c":0.0014426545,"v":0.0,"t":1729216800}
+{"o":0.0014426545,"h":0.0014561995,"l":0.0014422065,"c":0.0014548081,"v":0.0,"t":1729220400}
+{"o":0.0014548081,"h":0.0014548249,"l":0.0014466765,"c":0.001449506,"v":0.0,"t":1729224000}
+{"o":0.001449506,"h":0.001451877,"l":0.0014435693,"c":0.0014436553,"v":0.0,"t":1729227600}
+{"o":0.0014436553,"h":0.0014453339,"l":0.0014346637,"c":0.0014379368,"v":0.0,"t":1729231200}
+{"o":0.0014379368,"h":0.001441104,"l":0.0014327749,"c":0.001435413,"v":0.0,"t":1729234800}
+{"o":0.001435413,"h":0.0014392715,"l":0.0014317877,"c":0.0014376886,"v":0.0,"t":1729238400}
+{"o":0.0014376886,"h":0.0014421315,"l":0.0014336469,"c":0.0014396211,"v":0.0,"t":1729242000}
+{"o":0.0014396211,"h":0.0014407459,"l":0.0014352621,"c":0.0014379778,"v":0.0,"t":1729245600}
+{"o":0.0014379778,"h":0.0014458998,"l":0.0014346755,"c":0.0014442481,"v":0.0,"t":1729249200}
+{"o":0.0014442481,"h":0.0014526422,"l":0.0014412234,"c":0.0014498986,"v":0.0,"t":1729252800}
+{"o":0.0014498986,"h":0.0014513932,"l":0.0014356841,"c":0.0014367771,"v":0.0,"t":1729256400}
+{"o":0.0014367771,"h":0.0014439106,"l":0.0014278181,"c":0.001430812,"v":0.0,"t":1729260000}
+{"o":0.001430812,"h":0.0014381807,"l":0.0014199285,"c":0.0014274216,"v":0.0,"t":1729263600}
+{"o":0.0014274216,"h":0.0014376682,"l":0.0014156386,"c":0.0014185108,"v":0.0,"t":1729267200}
+{"o":0.0014185108,"h":0.001422137,"l":0.0014138412,"c":0.001420697,"v":0.0,"t":1729270800}
+{"o":0.001420697,"h":0.0014233116,"l":0.0014101105,"c":0.0014150057,"v":0.0,"t":1729274400}
+{"o":0.0014150057,"h":0.0014298157,"l":0.0014142982,"c":0.0014268461,"v":0.0,"t":1729278000}
+{"o":0.0014268461,"h":0.0014329834,"l":0.0014256579,"c":0.0014293209,"v":0.0,"t":1729281600}
+{"o":0.0014293209,"h":0.0014365508,"l":0.0014275057,"c":0.001431201,"v":0.0,"t":1729285200}
+{"o":0.001431201,"h":0.001435719,"l":0.0014308807,"c":0.0014315567,"v":0.0,"t":1729288800}
+{"o":0.0014315567,"h":0.0014321749,"l":0.001423791,"c":0.0014256369,"v":0.0,"t":1729292400}
+{"o":0.0014256369,"h":0.0014309238,"l":0.0014241649,"c":0.0014300022,"v":0.0,"t":1729296000}
+{"o":0.0014300022,"h":0.0014312307,"l":0.0014251748,"c":0.0014312307,"v":0.0,"t":1729299600}
+{"o":0.0014312307,"h":0.0014329885,"l":0.0014249568,"c":0.0014250519,"v":0.0,"t":1729303200}
+{"o":0.0014250519,"h":0.0014297779,"l":0.0014161141,"c":0.0014296237,"v":0.0,"t":1729306800}
+{"o":0.0014296237,"h":0.0014330518,"l":0.0014246806,"c":0.0014329839,"v":0.0,"t":1729310400}
+{"o":0.0014329839,"h":0.0014329987,"l":0.0014253522,"c":0.0014259345,"v":0.0,"t":1729314000}
+{"o":0.0014259345,"h":0.00142974,"l":0.0014241667,"c":0.0014290769,"v":0.0,"t":1729317600}
+{"o":0.0014290769,"h":0.001433342,"l":0.0012955396,"c":0.0013162629,"v":4757.25508896,"t":1729321200}
+{"o":0.0013162629,"h":0.001316284,"l":0.0013127276,"c":0.0013145218,"v":0.0,"t":1729324800}
+{"o":0.0013145218,"h":0.001316182,"l":0.0013129552,"c":0.0013134684,"v":0.0,"t":1729328400}
+{"o":0.0013134684,"h":0.0013189977,"l":0.0013122557,"c":0.0013171577,"v":0.0,"t":1729332000}
+{"o":0.0013171577,"h":0.0013237518,"l":0.0013143628,"c":0.0013220016,"v":0.0,"t":1729335600}
+{"o":0.0013220016,"h":0.0013227508,"l":0.0013140039,"c":0.0013156557,"v":0.0,"t":1729339200}
+{"o":0.0013156557,"h":0.0013192068,"l":0.0013128368,"c":0.0013147746,"v":49.80651036,"t":1729342800}
+{"o":0.0013147746,"h":0.0013149992,"l":0.0011335372,"c":0.001133804,"v":5170.21732716,"t":1729346400}
+{"o":0.001133804,"h":0.0011443642,"l":0.001129735,"c":0.0011368569,"v":0.0,"t":1729350000}
+{"o":0.0011368569,"h":0.0011708564,"l":0.0011338053,"c":0.0011402214,"v":0.0,"t":1729353600}
+{"o":0.0011402214,"h":0.0011499974,"l":0.0011379493,"c":0.0011434294,"v":0.0,"t":1729357200}
+{"o":0.0011434294,"h":0.0011471204,"l":0.0011381667,"c":0.0011417702,"v":0.0,"t":1729360800}
+{"o":0.0011417702,"h":0.0011423467,"l":0.0011344543,"c":0.0011384018,"v":0.0,"t":1729364400}
+{"o":0.0011384018,"h":0.0011397614,"l":0.0011343793,"c":0.001134947,"v":0.0,"t":1729368000}
+{"o":0.001134947,"h":0.0011354455,"l":0.0011273365,"c":0.0011333823,"v":0.0,"t":1729371600}
+{"o":0.0011333823,"h":0.0011342239,"l":0.0011196405,"c":0.0011202079,"v":0.0,"t":1729375200}
+{"o":0.0011202079,"h":0.0011272774,"l":0.0011136191,"c":0.0011140026,"v":0.0,"t":1729378800}
+{"o":0.0011140026,"h":0.0011214276,"l":0.0011083526,"c":0.0011209421,"v":0.0,"t":1729382400}
+{"o":0.0011209421,"h":0.0011292059,"l":0.0011166367,"c":0.0011212248,"v":0.0,"t":1729386000}
+{"o":0.0011212248,"h":0.0011240037,"l":0.0011169954,"c":0.0011222587,"v":0.0,"t":1729389600}
+{"o":0.0011222587,"h":0.0011252659,"l":0.0011186874,"c":0.0011189706,"v":0.0,"t":1729393200}
+{"o":0.0011189706,"h":0.0011216687,"l":0.0011124712,"c":0.0011158343,"v":0.0,"t":1729396800}
+{"o":0.0011158343,"h":0.0011219682,"l":0.0011076984,"c":0.0011168716,"v":0.0,"t":1729400400}
+{"o":0.0011168716,"h":0.0011222444,"l":0.0011164608,"c":0.0011177259,"v":0.0,"t":1729404000}
+{"o":0.0011177259,"h":0.0011215346,"l":0.0011160826,"c":0.0011207027,"v":0.0,"t":1729407600}
+{"o":0.0011207027,"h":0.0011236228,"l":0.0011170214,"c":0.0011208082,"v":0.0,"t":1729411200}
+{"o":0.0011208082,"h":0.0011228356,"l":0.0011161847,"c":0.001118207,"v":0.0,"t":1729414800}
+{"o":0.001118207,"h":0.0011220428,"l":0.00111639,"c":0.0011208088,"v":0.0,"t":1729418400}
+{"o":0.0011208088,"h":0.0011209712,"l":0.0011169574,"c":0.0011178403,"v":0.0,"t":1729422000}
+{"o":0.0011178403,"h":0.0011243153,"l":0.0011171525,"c":0.0011239819,"v":0.0,"t":1729425600}
+{"o":0.0011239819,"h":0.0011293024,"l":0.0011210119,"c":0.0011255896,"v":0.0,"t":1729429200}
+{"o":0.0011255896,"h":0.0011256887,"l":0.0011023065,"c":0.001106811,"v":0.0,"t":1729432800}
+{"o":0.001106811,"h":0.0011696225,"l":0.0011056548,"c":0.0011615671,"v":4.2832567,"t":1729436400}
+{"o":0.0011615671,"h":0.0011665916,"l":0.0011592743,"c":0.0011628335,"v":0.0,"t":1729440000}
+{"o":0.0011628335,"h":0.0011671642,"l":0.0011569902,"c":0.0011600139,"v":0.0,"t":1729443600}
+{"o":0.0011600139,"h":0.0011613657,"l":0.0011526488,"c":0.0011585563,"v":0.0,"t":1729447200}
+{"o":0.0011585563,"h":0.0011650431,"l":0.0011547833,"c":0.0011605324,"v":0.0,"t":1729450800}
+{"o":0.0011605324,"h":0.0011652482,"l":0.0011388196,"c":0.0011426551,"v":0.0,"t":1729454400}
+{"o":0.0011426551,"h":0.0011442144,"l":0.0011344013,"c":0.001135388,"v":0.0,"t":1729458000}
+{"o":0.001135388,"h":0.001139867,"l":0.0011100068,"c":0.0011150413,"v":0.0,"t":1729461600}
+{"o":0.0011150413,"h":0.0011267641,"l":0.0011050738,"c":0.0011106954,"v":0.0,"t":1729465200}
+{"o":0.0011106954,"h":0.0011473039,"l":0.0010911367,"c":0.0011017101,"v":0.0,"t":1729468800}
+{"o":0.0011017101,"h":0.0011069177,"l":0.0010911766,"c":0.001094864,"v":0.0,"t":1729472400}
+{"o":0.001094864,"h":0.001108365,"l":0.0010897076,"c":0.0011032765,"v":0.0,"t":1729476000}
+{"o":0.0011032765,"h":0.0011092329,"l":0.0010948746,"c":0.0010965066,"v":0.0,"t":1729479600}
+{"o":0.0010965066,"h":0.001110866,"l":0.001086899,"c":0.0010900527,"v":0.0,"t":1729483200}
+{"o":0.0010900527,"h":0.0010990964,"l":0.0010821125,"c":0.0010960138,"v":0.0,"t":1729486800}
+{"o":0.0010960138,"h":0.0011019592,"l":0.0010862245,"c":0.0010992397,"v":0.0,"t":1729490400}
+{"o":0.0010992397,"h":0.0011038444,"l":0.0010938195,"c":0.0011023518,"v":0.0,"t":1729494000}
+{"o":0.0011023518,"h":0.0011214265,"l":0.0010956294,"c":0.0011173676,"v":0.0,"t":1729497600}
+{"o":0.0011173676,"h":0.00114057,"l":0.0011112682,"c":0.0011159673,"v":0.0,"t":1729501200}
+{"o":0.0011159673,"h":0.0011235575,"l":0.0011103061,"c":0.0011194738,"v":0.0,"t":1729504800}
+{"o":0.0011194738,"h":0.0011382471,"l":0.00110824,"c":0.0011179115,"v":0.0,"t":1729508400}
+{"o":0.0011179115,"h":0.0011245132,"l":0.0011130393,"c":0.0011223589,"v":0.0,"t":1729512000}
+{"o":0.0011223589,"h":0.0011509647,"l":0.0011191685,"c":0.0011431981,"v":0.0,"t":1729515600}
+{"o":0.0011431981,"h":0.0011759501,"l":0.0011277354,"c":0.0011319121,"v":0.0,"t":1729519200}
+{"o":0.0011319121,"h":0.0011400545,"l":0.0011248706,"c":0.0011248706,"v":0.0,"t":1729522800}
+{"o":0.0011248706,"h":0.0011399115,"l":0.0011246122,"c":0.0011293329,"v":0.0,"t":1729526400}
+{"o":0.0011293329,"h":0.0011304758,"l":0.0011194104,"c":0.0011220042,"v":0.0,"t":1729530000}
+{"o":0.0011220042,"h":0.0011277785,"l":0.00111909,"c":0.0011218883,"v":0.0,"t":1729533600}
+{"o":0.0011218883,"h":0.0011220122,"l":0.0011060168,"c":0.0011079103,"v":0.0,"t":1729537200}
+{"o":0.0011079103,"h":0.0011190646,"l":0.0011077649,"c":0.0011167377,"v":0.0,"t":1729540800}
+{"o":0.0011167377,"h":0.001116759,"l":0.0011056827,"c":0.0011098172,"v":0.0,"t":1729544400}
+{"o":0.0011098172,"h":0.0011137475,"l":0.0011056368,"c":0.0011075402,"v":0.0,"t":1729548000}
+{"o":0.0011075402,"h":0.0011272688,"l":0.0011075402,"c":0.00111845,"v":0.0,"t":1729551600}
+{"o":0.00111845,"h":0.0011570154,"l":0.0011163854,"c":0.0011242598,"v":0.0,"t":1729555200}
+{"o":0.0011242598,"h":0.0011338364,"l":0.00111092,"c":0.001113294,"v":0.0,"t":1729558800}
+{"o":0.001113294,"h":0.0011203789,"l":0.001107618,"c":0.0011201028,"v":0.0,"t":1729562400}
+{"o":0.0011201028,"h":0.001131688,"l":0.0011163451,"c":0.0011173672,"v":0.0,"t":1729566000}
+{"o":0.0011173672,"h":0.00111899,"l":0.001103861,"c":0.0011113873,"v":0.0,"t":1729569600}
+{"o":0.0011113873,"h":0.0011129629,"l":0.0010933469,"c":0.0011035804,"v":0.0,"t":1729573200}
+{"o":0.0011035804,"h":0.0011058573,"l":0.0010982762,"c":0.0011049579,"v":0.0,"t":1729576800}
+{"o":0.0011049579,"h":0.0011139755,"l":0.0011031063,"c":0.0011127926,"v":0.0,"t":1729580400}
+{"o":0.0011127926,"h":0.0011337549,"l":0.0011120901,"c":0.0011225171,"v":0.0,"t":1729584000}
+{"o":0.0011225171,"h":0.0011365883,"l":0.0011215791,"c":0.0011272618,"v":0.0,"t":1729587600}
+{"o":0.0011272618,"h":0.0011328445,"l":0.0011162396,"c":0.0011175016,"v":0.0,"t":1729591200}
+{"o":0.0011175016,"h":0.0011184167,"l":0.0010996071,"c":0.0011077586,"v":0.0,"t":1729594800}
+{"o":0.0011077586,"h":0.0011224706,"l":0.0010980159,"c":0.0011189513,"v":0.0,"t":1729598400}
+{"o":0.0011189513,"h":0.0011286769,"l":0.0011127083,"c":0.0011195268,"v":0.0,"t":1729602000}
+{"o":0.0011195268,"h":0.0011227089,"l":0.0010854941,"c":0.0010933473,"v":0.0,"t":1729605600}
+{"o":0.0010933473,"h":0.0011200158,"l":0.0010871829,"c":0.0011082193,"v":0.0,"t":1729609200}
+{"o":0.0011082193,"h":0.0011260288,"l":0.0011056188,"c":0.0011194228,"v":0.0,"t":1729612800}
+{"o":0.0011194228,"h":0.0011316881,"l":0.0011013288,"c":0.0011122333,"v":0.0,"t":1729616400}
+{"o":0.0011122333,"h":0.0011193356,"l":0.0010933813,"c":0.0011069905,"v":0.0,"t":1729620000}
+{"o":0.0011069905,"h":0.0011107822,"l":0.0010522217,"c":0.0010559151,"v":4486.90960482,"t":1729623600}
+{"o":0.0010559151,"h":0.0010732675,"l":0.0010537165,"c":0.001070362,"v":40.82345291,"t":1729627200}
+{"o":0.001070362,"h":0.0010779207,"l":0.0010695938,"c":0.0010747948,"v":0.0,"t":1729630800}
+{"o":0.0010747948,"h":0.0010761333,"l":0.0010643692,"c":0.0010657987,"v":0.0,"t":1729634400}
+{"o":0.0010657987,"h":0.0010881548,"l":0.0010644691,"c":0.0010743909,"v":0.0,"t":1729638000}
+{"o":0.0010743909,"h":0.0010862077,"l":0.0010723697,"c":0.0010838989,"v":0.0,"t":1729641600}
+{"o":0.0010838989,"h":0.00108427,"l":0.0010752518,"c":0.0010761609,"v":0.0,"t":1729645200}
+{"o":0.0010761609,"h":0.0010856158,"l":0.0010750355,"c":0.0010844962,"v":0.0,"t":1729648800}
+{"o":0.0010844962,"h":0.0010943304,"l":0.0010819124,"c":0.0010882923,"v":0.0,"t":1729652400}
+{"o":0.0010882923,"h":0.00109158,"l":0.0010838229,"c":0.0010855437,"v":0.0,"t":1729656000}
+{"o":0.0010855437,"h":0.0010960055,"l":0.0010822577,"c":0.0010916846,"v":0.0,"t":1729659600}
+{"o":0.0010916846,"h":0.0010927873,"l":0.0010821935,"c":0.0010901829,"v":0.0,"t":1729663200}
+{"o":0.0010901829,"h":0.0010936551,"l":0.0010868035,"c":0.0010868035,"v":0.0,"t":1729666800}
+{"o":0.0010868035,"h":0.0010945891,"l":0.0010824656,"c":0.0010923258,"v":0.0,"t":1729670400}
+{"o":0.0010923258,"h":0.0010971042,"l":0.001084629,"c":0.0010870488,"v":0.0,"t":1729674000}
+{"o":0.0010870488,"h":0.0010882676,"l":0.001079912,"c":0.0010870064,"v":0.0,"t":1729677600}
+{"o":0.0010870064,"h":0.0010882256,"l":0.0010790701,"c":0.0010824762,"v":0.0,"t":1729681200}
+{"o":0.0010824762,"h":0.0010915538,"l":0.0010779135,"c":0.0010818288,"v":0.0,"t":1729684800}
+{"o":0.0010818288,"h":0.0010902198,"l":0.001061678,"c":0.0010716689,"v":206.04879898,"t":1729688400}
+{"o":0.0010716689,"h":0.0010830814,"l":0.0010702882,"c":0.0010794517,"v":0.0,"t":1729692000}
+{"o":0.0010794517,"h":0.0010956145,"l":0.0010746361,"c":0.0010781052,"v":0.0,"t":1729695600}
+{"o":0.0010781052,"h":0.0010960058,"l":0.0010748885,"c":0.0010943087,"v":0.0,"t":1729699200}
+{"o":0.0010943087,"h":0.0010955262,"l":0.0010831666,"c":0.0010901763,"v":0.0,"t":1729702800}
+{"o":0.0010901763,"h":0.0011095923,"l":0.0010657176,"c":0.0010680486,"v":0.0,"t":1729706400}
+{"o":0.0010680486,"h":0.0010736727,"l":0.001043681,"c":0.001047814,"v":0.0,"t":1729710000}
+{"o":0.001047814,"h":0.0010546232,"l":0.0010303776,"c":0.0010440606,"v":0.0,"t":1729713600}
+{"o":0.0010440606,"h":0.0010649588,"l":0.0010394659,"c":0.0010597836,"v":0.0,"t":1729717200}
+{"o":0.0010597836,"h":0.0011033928,"l":0.0010511475,"c":0.0010600767,"v":0.0,"t":1729720800}
+{"o":0.0010600767,"h":0.0010625455,"l":0.0010529667,"c":0.0010606462,"v":0.0,"t":1729724400}
+{"o":0.0010606462,"h":0.0011035542,"l":0.0010463153,"c":0.0010483543,"v":0.0,"t":1729728000}
+{"o":0.0010483543,"h":0.0011048952,"l":0.0010379527,"c":0.0010969854,"v":613.83517949,"t":1729731600}
+{"o":0.0010969854,"h":0.001101675,"l":0.0010747501,"c":0.0010870593,"v":0.0,"t":1729735200}
+{"o":0.0010870593,"h":0.0011094725,"l":0.0010826324,"c":0.0011033388,"v":546.70554733,"t":1729738800}
+{"o":0.0011033388,"h":0.0011080276,"l":0.001096393,"c":0.0011074236,"v":0.0,"t":1729742400}
+{"o":0.0011074236,"h":0.0011157599,"l":0.0011017814,"c":0.0011097378,"v":0.0,"t":1729746000}
+{"o":0.0011097378,"h":0.0011134826,"l":0.0011031768,"c":0.0011081151,"v":0.0,"t":1729749600}
+{"o":0.0011081151,"h":0.0011112525,"l":0.0011011849,"c":0.0011073975,"v":0.0,"t":1729753200}
+{"o":0.0011073975,"h":0.001117188,"l":0.0011000704,"c":0.0011165791,"v":0.0,"t":1729756800}
+{"o":0.0011165791,"h":0.0011282153,"l":0.0011112596,"c":0.0011190761,"v":0.0,"t":1729760400}
+{"o":0.0011190761,"h":0.0011233581,"l":0.0011087407,"c":0.0011109819,"v":0.0,"t":1729764000}
+{"o":0.0011109819,"h":0.0011144273,"l":0.0011036313,"c":0.0011048218,"v":0.0,"t":1729767600}
+{"o":0.0011048218,"h":0.0011068828,"l":0.0010912366,"c":0.0011012267,"v":0.0,"t":1729771200}
+{"o":0.0011012267,"h":0.0011037707,"l":0.001083229,"c":0.0010928998,"v":0.0,"t":1729774800}
+{"o":0.0010928998,"h":0.0011014653,"l":0.0009697963,"c":0.0009772599,"v":6289.55542878,"t":1729778400}
+{"o":0.0009772599,"h":0.0009837153,"l":0.0009627639,"c":0.0009786289,"v":0.0,"t":1729782000}
+{"o":0.0009786289,"h":0.0009832673,"l":0.000960958,"c":0.0009713835,"v":0.0,"t":1729785600}
+{"o":0.0009713835,"h":0.0010293898,"l":0.0009687703,"c":0.000978866,"v":0.0,"t":1729789200}
+{"o":0.000978866,"h":0.0009822813,"l":0.0009721089,"c":0.0009740807,"v":0.0,"t":1729792800}
+{"o":0.0009740807,"h":0.0009769448,"l":0.0009664147,"c":0.0009677198,"v":0.0,"t":1729796400}
+{"o":0.0009677198,"h":0.0010099734,"l":0.0009589667,"c":0.0009964823,"v":110.96961947,"t":1729800000}
+{"o":0.0009964823,"h":0.0010006777,"l":0.0009891054,"c":0.0009931241,"v":0.0,"t":1729803600}
+{"o":0.0009931241,"h":0.0009951388,"l":0.0009846288,"c":0.0009886652,"v":0.0,"t":1729807200}
+{"o":0.0009886652,"h":0.001009364,"l":0.0009860503,"c":0.0009991528,"v":0.0,"t":1729810800}
+{"o":0.0009991528,"h":0.0010032447,"l":0.0009940456,"c":0.0010001071,"v":0.0,"t":1729814400}
+{"o":0.0010001071,"h":0.001009272,"l":0.0009978052,"c":0.0010054426,"v":0.0,"t":1729818000}
+{"o":0.0010054426,"h":0.0010092362,"l":0.0010010265,"c":0.0010058511,"v":0.0,"t":1729821600}
+{"o":0.0010058511,"h":0.0010183922,"l":0.0010019497,"c":0.001012025,"v":0.0,"t":1729825200}
+{"o":0.001012025,"h":0.0010226736,"l":0.0010097312,"c":0.0010208276,"v":0.0,"t":1729828800}
+{"o":0.0010208276,"h":0.0010253144,"l":0.0010152131,"c":0.0010169598,"v":0.0,"t":1729832400}
+{"o":0.0010169598,"h":0.0010196977,"l":0.0010131354,"c":0.0010179912,"v":0.0,"t":1729836000}
+{"o":0.0010179912,"h":0.0010312345,"l":0.0010163435,"c":0.0010282213,"v":0.0,"t":1729839600}
+{"o":0.0010282213,"h":0.0010346514,"l":0.0010226605,"c":0.0010254979,"v":0.0,"t":1729843200}
+{"o":0.0010254979,"h":0.0010350032,"l":0.0010199576,"c":0.0010209094,"v":0.0,"t":1729846800}
+{"o":0.0010209094,"h":0.0010256155,"l":0.001001729,"c":0.0010037287,"v":88.95683284,"t":1729850400}
+{"o":0.0010037287,"h":0.0010056953,"l":0.0010000248,"c":0.0010025543,"v":0.0,"t":1729854000}
+{"o":0.0010025543,"h":0.0010052937,"l":0.0009978856,"c":0.0010036975,"v":0.0,"t":1729857600}
+{"o":0.0010036975,"h":0.0010073366,"l":0.0009932653,"c":0.0009942662,"v":0.0,"t":1729861200}
+{"o":0.0009942662,"h":0.0009983926,"l":0.0009808134,"c":0.0009909028,"v":0.0,"t":1729864800}
+{"o":0.0009909028,"h":0.0010236582,"l":0.0009841685,"c":0.0010097073,"v":0.0,"t":1729868400}
+{"o":0.0010097073,"h":0.001021764,"l":0.0010018438,"c":0.0010122687,"v":0.0,"t":1729872000}
+{"o":0.0010122687,"h":0.0010466739,"l":0.0010070708,"c":0.001037308,"v":0.0,"t":1729875600}
+{"o":0.001037308,"h":0.001056905,"l":0.0010152917,"c":0.0010288368,"v":0.0,"t":1729879200}
+{"o":0.0010288368,"h":0.0010508123,"l":0.0010248503,"c":0.0010376622,"v":0.0,"t":1729882800}
+{"o":0.0010376622,"h":0.0010556221,"l":0.0010326311,"c":0.0010435582,"v":0.0,"t":1729886400}
+{"o":0.0010435582,"h":0.0010466652,"l":0.0010332734,"c":0.0010365616,"v":0.0,"t":1729890000}
+{"o":0.0010365616,"h":0.001065637,"l":0.0010325663,"c":0.0010643007,"v":0.0,"t":1729893600}
+{"o":0.0010643007,"h":0.0010939397,"l":0.0010543462,"c":0.0010572217,"v":0.0,"t":1729897200}
+{"o":0.0010572217,"h":0.0010642301,"l":0.0010507319,"c":0.001057396,"v":0.0,"t":1729900800}
+{"o":0.001057396,"h":0.0010673845,"l":0.0010545573,"c":0.0010673845,"v":0.0,"t":1729904400}
+{"o":0.0010673845,"h":0.0010729911,"l":0.0010507529,"c":0.0010577205,"v":0.0,"t":1729908000}
+{"o":0.0010577205,"h":0.0010620569,"l":0.0010507213,"c":0.0010523927,"v":0.0,"t":1729911600}
+{"o":0.0010523927,"h":0.0010544188,"l":0.0010460216,"c":0.0010463919,"v":0.0,"t":1729915200}
+{"o":0.0010463919,"h":0.0010485494,"l":0.0010365616,"c":0.0010445091,"v":0.0,"t":1729918800}
+{"o":0.0010445091,"h":0.0010471923,"l":0.0010337149,"c":0.0010345659,"v":0.0,"t":1729922400}
+{"o":0.0010345659,"h":0.001044969,"l":0.0010300897,"c":0.0010408824,"v":0.0,"t":1729926000}
+{"o":0.0010408824,"h":0.0010417212,"l":0.0010328126,"c":0.0010347624,"v":0.0,"t":1729929600}
+{"o":0.0010347624,"h":0.0010365649,"l":0.0010276906,"c":0.0010305139,"v":0.0,"t":1729933200}
+{"o":0.0010305139,"h":0.0010401729,"l":0.0010231419,"c":0.0010294119,"v":0.0,"t":1729936800}
+{"o":0.0010294119,"h":0.0010354623,"l":0.0010224055,"c":0.0010330731,"v":0.0,"t":1729940400}
+{"o":0.0010330731,"h":0.001035477,"l":0.0010273704,"c":0.0010310519,"v":0.0,"t":1729944000}
+{"o":0.0010310519,"h":0.0010403333,"l":0.001029454,"c":0.00103693,"v":0.0,"t":1729947600}
+{"o":0.00103693,"h":0.0010417197,"l":0.0010335816,"c":0.001039139,"v":0.0,"t":1729951200}
+{"o":0.001039139,"h":0.0010416221,"l":0.0010266039,"c":0.0010334922,"v":0.0,"t":1729954800}
+{"o":0.0010334922,"h":0.0010361677,"l":0.0010265913,"c":0.0010297875,"v":0.0,"t":1729958400}
+{"o":0.0010297875,"h":0.0010354848,"l":0.0010237413,"c":0.0010246473,"v":0.0,"t":1729962000}
+{"o":0.0010246473,"h":0.0010295332,"l":0.0010228783,"c":0.0010259744,"v":0.0,"t":1729965600}
+{"o":0.0010259744,"h":0.0010259744,"l":0.0010118639,"c":0.0010160819,"v":0.0,"t":1729969200}
+{"o":0.0010160819,"h":0.0010168006,"l":0.0010067909,"c":0.0010101098,"v":0.0,"t":1729972800}
+{"o":0.0010101098,"h":0.0010190369,"l":0.0010058573,"c":0.0010172149,"v":0.0,"t":1729976400}
+{"o":0.0010172149,"h":0.0010200068,"l":0.0010127389,"c":0.0010167962,"v":0.0,"t":1729980000}
+{"o":0.0010167962,"h":0.0010220677,"l":0.0010157822,"c":0.0010200816,"v":0.0,"t":1729983600}
+{"o":0.0010200816,"h":0.0010275462,"l":0.0010177664,"c":0.0010212459,"v":0.0,"t":1729987200}
+{"o":0.0010212459,"h":0.0010239161,"l":0.001006053,"c":0.0010107773,"v":0.0,"t":1729990800}
+{"o":0.0010107773,"h":0.0010178506,"l":0.0010057148,"c":0.0010158853,"v":0.0,"t":1729994400}
+{"o":0.0010158853,"h":0.0010209695,"l":0.0010108499,"c":0.0010128942,"v":0.0,"t":1729998000}
+{"o":0.0010128942,"h":0.0010153607,"l":0.001009272,"c":0.0010104124,"v":0.0,"t":1730001600}
+{"o":0.0010104124,"h":0.0010134032,"l":0.0010067658,"c":0.0010099252,"v":0.0,"t":1730005200}
+{"o":0.0010099252,"h":0.0010121855,"l":0.0010051398,"c":0.0010052436,"v":0.0,"t":1730008800}
+{"o":0.0010052436,"h":0.0010090325,"l":0.0009956466,"c":0.0010058908,"v":0.0,"t":1730012400}
+{"o":0.0010058908,"h":0.0010066425,"l":0.0009928491,"c":0.0009940837,"v":0.0,"t":1730016000}
+{"o":0.0009940837,"h":0.0010031591,"l":0.0009930224,"c":0.0009979197,"v":0.0,"t":1730019600}
+{"o":0.0009979197,"h":0.001004231,"l":0.000997282,"c":0.0010032255,"v":0.0,"t":1730023200}
+{"o":0.0010032255,"h":0.0010046106,"l":0.0009959044,"c":0.0010010955,"v":0.0,"t":1730026800}
+{"o":0.0010010955,"h":0.0010012377,"l":0.0009082895,"c":0.0009134558,"v":4468.3951927,"t":1730030400}
+{"o":0.0009134558,"h":0.0009364101,"l":0.0009082744,"c":0.0009315237,"v":56.70874474,"t":1730034000}
+{"o":0.0009315237,"h":0.0009332127,"l":0.0009257799,"c":0.000929511,"v":0.0,"t":1730037600}
+{"o":0.000929511,"h":0.000933501,"l":0.0009228676,"c":0.0009320548,"v":0.7475374,"t":1730041200}
+{"o":0.0009320548,"h":0.0009394076,"l":0.0009276366,"c":0.0009278738,"v":0.0,"t":1730044800}
+{"o":0.0009278738,"h":0.0009310154,"l":0.0009173965,"c":0.0009307261,"v":0.0,"t":1730048400}
+{"o":0.0009307261,"h":0.0009328962,"l":0.0009243727,"c":0.0009324051,"v":0.0,"t":1730052000}
+{"o":0.0009324051,"h":0.0009352518,"l":0.0009245015,"c":0.000925277,"v":0.0,"t":1730055600}
+{"o":0.000925277,"h":0.0009284169,"l":0.0009209844,"c":0.0009269249,"v":0.0,"t":1730059200}
+{"o":0.0009269249,"h":0.0009285251,"l":0.0009207998,"c":0.0009257832,"v":0.0,"t":1730062800}
+{"o":0.0009257832,"h":0.0009257832,"l":0.0009200595,"c":0.0009223864,"v":0.0,"t":1730066400}
+{"o":0.0009223864,"h":0.0009281444,"l":0.0009197121,"c":0.0009279561,"v":0.0,"t":1730070000}
+{"o":0.0009279561,"h":0.0009328596,"l":0.0009252895,"c":0.0009313535,"v":0.0,"t":1730073600}
+{"o":0.0009313535,"h":0.000942422,"l":0.0009285992,"c":0.0009330347,"v":0.0,"t":1730077200}
+{"o":0.0009330347,"h":0.0009378748,"l":0.0009309641,"c":0.0009361218,"v":0.0,"t":1730080800}
+{"o":0.0009361218,"h":0.0009368014,"l":0.0009277327,"c":0.0009329417,"v":0.0,"t":1730084400}
+{"o":0.0009329417,"h":0.0009432788,"l":0.0009326558,"c":0.0009355749,"v":0.0,"t":1730088000}
+{"o":0.0009355749,"h":0.0009472854,"l":0.0009349699,"c":0.0009401707,"v":0.0,"t":1730091600}
+{"o":0.0009401707,"h":0.0009456758,"l":0.0009384169,"c":0.0009396202,"v":0.0,"t":1730095200}
+{"o":0.0009396202,"h":0.0009403398,"l":0.000927962,"c":0.0009332517,"v":0.0,"t":1730098800}
+{"o":0.0009332517,"h":0.000933615,"l":0.0009241801,"c":0.000927123,"v":0.0,"t":1730102400}
+{"o":0.000927123,"h":0.0009292664,"l":0.0009207901,"c":0.0009224352,"v":0.0,"t":1730106000}
+{"o":0.0009224352,"h":0.0009251637,"l":0.000917354,"c":0.0009250868,"v":0.0,"t":1730109600}
+{"o":0.0009250868,"h":0.0009298722,"l":0.0009188172,"c":0.0009264342,"v":507.14,"t":1730113200}
+{"o":0.0009264342,"h":0.0009443943,"l":0.0009203179,"c":0.0009229683,"v":0.0,"t":1730116800}
+{"o":0.0009229683,"h":0.000936511,"l":0.0009203402,"c":0.0009353795,"v":0.0,"t":1730120400}
+{"o":0.0009353795,"h":0.0009464613,"l":0.0009279383,"c":0.0009364448,"v":0.0,"t":1730124000}
+{"o":0.0009364448,"h":0.0009476734,"l":0.0009351135,"c":0.0009451204,"v":0.0,"t":1730127600}
+{"o":0.0009451204,"h":0.0009484849,"l":0.000933174,"c":0.000942562,"v":0.0,"t":1730131200}
+{"o":0.000942562,"h":0.0009541277,"l":0.000900518,"c":0.0009089228,"v":128.70652193,"t":1730134800}
+{"o":0.0009089228,"h":0.0009096869,"l":0.0009028794,"c":0.0009057339,"v":0.0,"t":1730138400}
+{"o":0.0009057339,"h":0.0009069407,"l":0.00089153,"c":0.0009002869,"v":0.0,"t":1730142000}
+{"o":0.0009002869,"h":0.0009059052,"l":0.0008987481,"c":0.0008994496,"v":0.0,"t":1730145600}
+{"o":0.0008994496,"h":0.0009008804,"l":0.0008910182,"c":0.0008941352,"v":0.0,"t":1730149200}
+{"o":0.0008941352,"h":0.0009206132,"l":0.000883624,"c":0.0009141501,"v":21.98592615,"t":1730152800}
+{"o":0.0009141501,"h":0.000920127,"l":0.000910038,"c":0.0009159578,"v":0.0,"t":1730156400}
+{"o":0.0009159578,"h":0.0009208141,"l":0.0009111674,"c":0.0009140646,"v":0.0,"t":1730160000}
+{"o":0.0009140646,"h":0.0009220777,"l":0.0009137651,"c":0.0009160606,"v":0.0,"t":1730163600}
+{"o":0.0009160606,"h":0.0009419221,"l":0.0008915227,"c":0.0009250557,"v":24.53602881,"t":1730167200}
+{"o":0.0009250557,"h":0.0009306723,"l":0.0009156806,"c":0.0009203516,"v":0.0,"t":1730170800}
+{"o":0.0009203516,"h":0.0009235318,"l":0.0009154642,"c":0.000919566,"v":0.0,"t":1730174400}
+{"o":0.000919566,"h":0.0009292866,"l":0.0009192237,"c":0.0009246738,"v":0.0,"t":1730178000}
+{"o":0.0009246738,"h":0.000944994,"l":0.000922001,"c":0.0009267304,"v":1155.42587346,"t":1730181600}
+{"o":0.0009267304,"h":0.0009324986,"l":0.000923842,"c":0.0009278229,"v":0.0,"t":1730185200}
+{"o":0.0009278229,"h":0.0009308905,"l":0.0009199388,"c":0.0009231378,"v":0.0,"t":1730188800}
+{"o":0.0009231378,"h":0.0009268075,"l":0.0009206586,"c":0.0009230105,"v":0.0,"t":1730192400}
+{"o":0.0009230105,"h":0.0009277448,"l":0.0009208466,"c":0.0009231231,"v":0.0,"t":1730196000}
+{"o":0.0009231231,"h":0.0009267391,"l":0.00091883,"c":0.0009237676,"v":0.0,"t":1730199600}
+{"o":0.0009237676,"h":0.00093248,"l":0.0009209253,"c":0.0009322816,"v":0.0,"t":1730203200}
+{"o":0.0009322816,"h":0.0009369515,"l":0.0009268827,"c":0.0009289916,"v":0.0,"t":1730206800}
+{"o":0.0009289916,"h":0.0009365015,"l":0.0009244482,"c":0.0009312031,"v":0.0,"t":1730210400}
+{"o":0.0009312031,"h":0.0009352503,"l":0.000922799,"c":0.0009256767,"v":0.0,"t":1730214000}
+{"o":0.0009256767,"h":0.00092693,"l":0.0009072664,"c":0.0009155767,"v":0.0,"t":1730217600}
+{"o":0.0009155767,"h":0.0009289003,"l":0.0009089716,"c":0.000923291,"v":2.84496005,"t":1730221200}
+{"o":0.000923291,"h":0.0009275322,"l":0.0009172206,"c":0.0009213909,"v":0.0,"t":1730224800}
+{"o":0.0009213909,"h":0.0009932977,"l":0.0009176858,"c":0.0009788537,"v":3229.31212753,"t":1730228400}
+{"o":0.0009788537,"h":0.0009891778,"l":0.0009743263,"c":0.0009770491,"v":0.0,"t":1730232000}
+{"o":0.0009770491,"h":0.0009810934,"l":0.0009708445,"c":0.0009756596,"v":0.0,"t":1730235600}
+{"o":0.0009756596,"h":0.0009764472,"l":0.0009665894,"c":0.0009709849,"v":0.0,"t":1730239200}
+{"o":0.0009709849,"h":0.0009753521,"l":0.0009679638,"c":0.0009722911,"v":0.0,"t":1730242800}
+{"o":0.0009722911,"h":0.0009814279,"l":0.0009702281,"c":0.0009763679,"v":0.0,"t":1730246400}
+{"o":0.0009763679,"h":0.0009863258,"l":0.000968778,"c":0.0009696417,"v":0.0,"t":1730250000}
+{"o":0.0009696417,"h":0.0009743123,"l":0.0009642015,"c":0.0009708969,"v":0.0,"t":1730253600}
+{"o":0.0009708969,"h":0.0009725848,"l":0.0009662997,"c":0.0009684435,"v":0.0,"t":1730257200}
+{"o":0.0009684435,"h":0.0009713036,"l":0.0009643264,"c":0.000965276,"v":0.0,"t":1730260800}
+{"o":0.000965276,"h":0.0010068493,"l":0.0009585968,"c":0.0010048465,"v":274.6315097,"t":1730264400}
+{"o":0.0010048465,"h":0.0010125967,"l":0.0009291985,"c":0.0009398617,"v":3388.49891734,"t":1730268000}
+{"o":0.0009398617,"h":0.0009429393,"l":0.0009366144,"c":0.000940467,"v":0.0,"t":1730271600}
+{"o":0.000940467,"h":0.0009450657,"l":0.0009368438,"c":0.0009445055,"v":0.0,"t":1730275200}
+{"o":0.0009445055,"h":0.0009458985,"l":0.0009400386,"c":0.0009432644,"v":0.0,"t":1730278800}
+{"o":0.0009432644,"h":0.000948555,"l":0.0009427136,"c":0.0009481468,"v":0.0,"t":1730282400}
+{"o":0.0009481468,"h":0.0009586005,"l":0.0009468866,"c":0.0009567024,"v":0.0,"t":1730286000}
+{"o":0.0009567024,"h":0.0009626496,"l":0.0009543242,"c":0.0009572794,"v":0.0,"t":1730289600}
+{"o":0.0009572794,"h":0.0009660474,"l":0.0009513153,"c":0.000952254,"v":0.0,"t":1730293200}
+{"o":0.000952254,"h":0.0009576758,"l":0.0009475651,"c":0.0009554699,"v":0.0,"t":1730296800}
+{"o":0.0009554699,"h":0.0009749505,"l":0.0009546094,"c":0.0009658964,"v":0.0,"t":1730300400}
+{"o":0.0009658964,"h":0.0009736862,"l":0.0009584098,"c":0.000959812,"v":0.0,"t":1730304000}
+{"o":0.000959812,"h":0.0009631395,"l":0.0009575109,"c":0.0009580851,"v":0.0,"t":1730307600}
+{"o":0.0009580851,"h":0.0009677799,"l":0.0009408396,"c":0.0009501951,"v":323.80437523,"t":1730311200}
+{"o":0.0009501951,"h":0.0009542801,"l":0.0009462179,"c":0.0009487145,"v":0.0,"t":1730314800}
+{"o":0.0009487145,"h":0.0009549854,"l":0.0009350432,"c":0.0009360799,"v":0.0,"t":1730318400}
+{"o":0.0009360799,"h":0.0009517158,"l":0.0009341311,"c":0.0009442524,"v":0.0,"t":1730322000}
+{"o":0.0009442524,"h":0.0009465872,"l":0.0009416289,"c":0.0009431339,"v":0.0,"t":1730325600}
+{"o":0.0009431339,"h":0.0009463038,"l":0.0009387259,"c":0.0009457597,"v":0.0,"t":1730329200}
+{"o":0.0009457597,"h":0.0009475136,"l":0.0009423511,"c":0.0009433749,"v":0.0,"t":1730332800}
+{"o":0.0009433749,"h":0.0009484784,"l":0.0009389133,"c":0.0009418987,"v":0.0,"t":1730336400}
+{"o":0.0009418987,"h":0.0009450323,"l":0.0009365135,"c":0.00094063,"v":0.0,"t":1730340000}
+{"o":0.00094063,"h":0.0009524357,"l":0.000939157,"c":0.0009486581,"v":0.0,"t":1730343600}
+{"o":0.0009486581,"h":0.0009496208,"l":0.0009434039,"c":0.0009445247,"v":0.0,"t":1730347200}
+{"o":0.0009445247,"h":0.0009457413,"l":0.0009397221,"c":0.0009440719,"v":0.0,"t":1730350800}
+{"o":0.0009440719,"h":0.0009539997,"l":0.0009433103,"c":0.0009523646,"v":0.0,"t":1730354400}
+{"o":0.0009523646,"h":0.0009550536,"l":0.0009457624,"c":0.0009477898,"v":0.0,"t":1730358000}
+{"o":0.0009477898,"h":0.0009545467,"l":0.0009473841,"c":0.000949444,"v":0.0,"t":1730361600}
+{"o":0.000949444,"h":0.0009554785,"l":0.0009426491,"c":0.0009486057,"v":104.0,"t":1730365200}
+{"o":0.0009486057,"h":0.0009519648,"l":0.0009414767,"c":0.0009429878,"v":0.0,"t":1730368800}
+{"o":0.0009429878,"h":0.0009520065,"l":0.0009427527,"c":0.0009498726,"v":0.0,"t":1730372400}
+{"o":0.0009498726,"h":0.0009564266,"l":0.0009475235,"c":0.000953993,"v":0.0,"t":1730376000}
+{"o":0.000953993,"h":0.000973008,"l":0.0009528446,"c":0.000967055,"v":0.0,"t":1730379600}
+{"o":0.000967055,"h":0.0009853211,"l":0.0009659287,"c":0.000975555,"v":0.0,"t":1730383200}
+{"o":0.000975555,"h":0.00097662,"l":0.000962807,"c":0.0009746875,"v":0.0,"t":1730386800}
+{"o":0.0009746875,"h":0.0009830223,"l":0.0009741325,"c":0.0009797917,"v":0.0,"t":1730390400}
+{"o":0.0009797917,"h":0.0009817971,"l":0.0009712769,"c":0.000976546,"v":0.0,"t":1730394000}
+{"o":0.000976546,"h":0.0009871767,"l":0.0009753686,"c":0.0009806385,"v":0.0,"t":1730397600}
+{"o":0.0009806385,"h":0.0009883141,"l":0.0009763433,"c":0.0009865425,"v":0.0,"t":1730401200}
+{"o":0.0009865425,"h":0.0009884947,"l":0.0009774363,"c":0.0009815236,"v":0.0,"t":1730404800}
+{"o":0.0009815236,"h":0.0009851745,"l":0.0009793235,"c":0.0009841995,"v":0.0,"t":1730408400}
+{"o":0.0009841995,"h":0.0009934019,"l":0.0009804769,"c":0.0009820118,"v":0.0,"t":1730412000}
+{"o":0.0009820118,"h":0.0009913934,"l":0.0009779836,"c":0.0009867503,"v":0.0,"t":1730415600}
+{"o":0.0009867503,"h":0.0009887055,"l":0.0009814676,"c":0.0009845236,"v":0.0,"t":1730419200}
+{"o":0.0009845236,"h":0.0010000384,"l":0.0009815773,"c":0.0009955844,"v":0.0,"t":1730422800}
+{"o":0.0009955844,"h":0.0010061561,"l":0.0009915271,"c":0.0009925589,"v":0.0,"t":1730426400}
+{"o":0.0009925589,"h":0.0009972824,"l":0.0009882966,"c":0.0009953815,"v":0.0,"t":1730430000}
+{"o":0.0009953815,"h":0.0009982473,"l":0.0009934684,"c":0.0009940717,"v":0.0,"t":1730433600}
+{"o":0.0009940717,"h":0.0009974844,"l":0.0009922899,"c":0.0009963801,"v":0.0,"t":1730437200}
+{"o":0.0009963801,"h":0.001005863,"l":0.0009959032,"c":0.0010051754,"v":0.0,"t":1730440800}
+{"o":0.0010051754,"h":0.0010078516,"l":0.001000587,"c":0.0010026167,"v":0.0,"t":1730444400}
+{"o":0.0010026167,"h":0.0010047778,"l":0.0009987844,"c":0.0010033479,"v":0.0,"t":1730448000}
+{"o":0.0010033479,"h":0.0010047151,"l":0.0009960601,"c":0.0009963373,"v":0.0,"t":1730451600}
+{"o":0.0009963373,"h":0.0009966391,"l":0.0009175127,"c":0.0009207579,"v":499.28716833,"t":1730455200}
+{"o":0.0009207579,"h":0.0009234205,"l":0.0009177247,"c":0.000922248,"v":0.0,"t":1730458800}
+{"o":0.000922248,"h":0.0009232319,"l":0.0009119846,"c":0.0009126278,"v":0.0,"t":1730462400}
+{"o":0.0009126278,"h":0.0009154512,"l":0.0008949616,"c":0.0008951854,"v":0.0,"t":1730466000}
+{"o":0.0008951854,"h":0.0009086051,"l":0.000889427,"c":0.0009024168,"v":0.0,"t":1730469600}
+{"o":0.0009024168,"h":0.0009459,"l":0.0009011802,"c":0.0009427629,"v":0.0,"t":1730473200}
+{"o":0.0009427629,"h":0.000945317,"l":0.0009231009,"c":0.0009298538,"v":0.0,"t":1730476800}
+{"o":0.0009298538,"h":0.0009326353,"l":0.0009223051,"c":0.0009296165,"v":0.0,"t":1730480400}
+{"o":0.0009296165,"h":0.0009354938,"l":0.0009260778,"c":0.0009314602,"v":0.0,"t":1730484000}
+{"o":0.0009314602,"h":0.0009377772,"l":0.0009279872,"c":0.0009293839,"v":0.0,"t":1730487600}
+{"o":0.0009293839,"h":0.0009346658,"l":0.0009262152,"c":0.0009342133,"v":0.0,"t":1730491200}
+{"o":0.0009342133,"h":0.000944391,"l":0.0009342133,"c":0.0009369295,"v":0.0,"t":1730494800}
+{"o":0.0009369295,"h":0.0009396032,"l":0.0009329334,"c":0.0009333083,"v":0.0,"t":1730498400}
+{"o":0.0009333083,"h":0.0009353545,"l":0.0009301101,"c":0.0009317044,"v":0.0,"t":1730502000}
+{"o":0.0009317044,"h":0.0009322075,"l":0.0009243352,"c":0.0009274971,"v":130.0,"t":1730505600}
+{"o":0.0009274971,"h":0.0009280321,"l":0.0009225556,"c":0.0009245969,"v":0.0,"t":1730509200}
+{"o":0.0009245969,"h":0.0009256787,"l":0.0009178918,"c":0.000923939,"v":0.0,"t":1730512800}
+{"o":0.000923939,"h":0.0009422046,"l":0.0009226933,"c":0.0009405977,"v":315.75082819,"t":1730516400}
+{"o":0.0009405977,"h":0.0009487929,"l":0.0009396975,"c":0.0009443759,"v":0.0,"t":1730520000}
+{"o":0.0009443759,"h":0.0009482316,"l":0.0009404524,"c":0.0009414701,"v":0.51186352,"t":1730523600}
+{"o":0.0009414701,"h":0.0009448315,"l":0.0009406456,"c":0.0009411641,"v":0.0,"t":1730527200}
+{"o":0.0009411641,"h":0.0009436845,"l":0.000936689,"c":0.000936969,"v":0.0,"t":1730530800}
+{"o":0.000936969,"h":0.0009434609,"l":0.0009357819,"c":0.0009426418,"v":0.0,"t":1730534400}
+{"o":0.0009426418,"h":0.0009483186,"l":0.0009399025,"c":0.0009441435,"v":0.0,"t":1730538000}
+{"o":0.0009441435,"h":0.0009496483,"l":0.0009411161,"c":0.0009438835,"v":0.0,"t":1730541600}
+{"o":0.0009438835,"h":0.0009518884,"l":0.0009424834,"c":0.0009461069,"v":0.0,"t":1730545200}
+{"o":0.0009461069,"h":0.0009530147,"l":0.000943679,"c":0.0009519974,"v":0.0,"t":1730548800}
+{"o":0.0009519974,"h":0.0009615592,"l":0.0009466527,"c":0.0009562209,"v":0.0,"t":1730552400}
+{"o":0.0009562209,"h":0.0009714284,"l":0.0009540489,"c":0.0009610925,"v":0.0,"t":1730556000}
+{"o":0.0009610925,"h":0.0009686239,"l":0.000958172,"c":0.0009587692,"v":0.0,"t":1730559600}
+{"o":0.0009587692,"h":0.0009599921,"l":0.0009495106,"c":0.0009527741,"v":0.0,"t":1730563200}
+{"o":0.0009527741,"h":0.0009638675,"l":0.0009525483,"c":0.0009578896,"v":0.0,"t":1730566800}
+{"o":0.0009578896,"h":0.0009635917,"l":0.0009552407,"c":0.000957878,"v":0.0,"t":1730570400}
+{"o":0.000957878,"h":0.0009587118,"l":0.0009495159,"c":0.0009510837,"v":0.0,"t":1730574000}
+{"o":0.0009510837,"h":0.0009521255,"l":0.0009382838,"c":0.0009419568,"v":0.0,"t":1730577600}
+{"o":0.0009419568,"h":0.0009448914,"l":0.0009405011,"c":0.0009445109,"v":0.0,"t":1730581200}
+{"o":0.0009445109,"h":0.0009476593,"l":0.0009421157,"c":0.0009465368,"v":0.0,"t":1730584800}
+{"o":0.0009465368,"h":0.0009516791,"l":0.0009451761,"c":0.0009451853,"v":0.0,"t":1730588400}
+{"o":0.0009451853,"h":0.0009506541,"l":0.0009426281,"c":0.0009505541,"v":0.0,"t":1730592000}
+{"o":0.0009505541,"h":0.0009594472,"l":0.0009491753,"c":0.0009583739,"v":0.0,"t":1730595600}
+{"o":0.0009583739,"h":0.0009789493,"l":0.0009555813,"c":0.0009684163,"v":0.0,"t":1730599200}
+{"o":0.0009684163,"h":0.0009765157,"l":0.0009662388,"c":0.0009696945,"v":0.0,"t":1730602800}
+{"o":0.0009696945,"h":0.0009714327,"l":0.0009598754,"c":0.0009627898,"v":0.0,"t":1730606400}
+{"o":0.0009627898,"h":0.0009698341,"l":0.0009592307,"c":0.0009694814,"v":0.0,"t":1730610000}
+{"o":0.0009694814,"h":0.0009713226,"l":0.0009599408,"c":0.0009625795,"v":0.0,"t":1730613600}
+{"o":0.0009625795,"h":0.0009638303,"l":0.000957275,"c":0.0009606285,"v":0.0,"t":1730617200}
+{"o":0.0009606285,"h":0.0009655902,"l":0.0009576331,"c":0.0009589631,"v":0.0,"t":1730620800}
+{"o":0.0009589631,"h":0.0009657744,"l":0.000956443,"c":0.000964415,"v":0.0,"t":1730624400}
+{"o":0.000964415,"h":0.000964415,"l":0.0009546904,"c":0.0009574749,"v":0.0,"t":1730628000}
+{"o":0.0009574749,"h":0.0009616772,"l":0.0009530004,"c":0.0009598781,"v":0.0,"t":1730631600}
+{"o":0.0009598781,"h":0.0009623164,"l":0.0009542429,"c":0.0009605844,"v":0.0,"t":1730635200}
+{"o":0.0009605844,"h":0.0009775065,"l":0.0009572641,"c":0.000975565,"v":0.0,"t":1730638800}
+{"o":0.000975565,"h":0.0009889242,"l":0.0009719554,"c":0.0009863368,"v":0.0,"t":1730642400}
+{"o":0.0009863368,"h":0.0009968699,"l":0.0009802552,"c":0.0009817132,"v":0.0,"t":1730646000}
+{"o":0.0009817132,"h":0.000985428,"l":0.0009732238,"c":0.0009843852,"v":0.0,"t":1730649600}
+{"o":0.0009843852,"h":0.0009848586,"l":0.0009707137,"c":0.0009751399,"v":0.0,"t":1730653200}
+{"o":0.0009751399,"h":0.0009937107,"l":0.0009734764,"c":0.0009885116,"v":0.0,"t":1730656800}
+{"o":0.0009885116,"h":0.0009891439,"l":0.0009738483,"c":0.0009753356,"v":0.0,"t":1730660400}
+{"o":0.0009753356,"h":0.0009785459,"l":0.0009645877,"c":0.0009645877,"v":0.0,"t":1730664000}
+{"o":0.0009645877,"h":0.0009664738,"l":0.0009588336,"c":0.0009622394,"v":0.0,"t":1730667600}
+{"o":0.0009622394,"h":0.0009675313,"l":0.0009591045,"c":0.0009645689,"v":0.0,"t":1730671200}
+{"o":0.0009645689,"h":0.0009704797,"l":0.0009629102,"c":0.0009663683,"v":0.0,"t":1730674800}
+{"o":0.0009663683,"h":0.0009788431,"l":0.0009663683,"c":0.0009718541,"v":0.0,"t":1730678400}
+{"o":0.0009718541,"h":0.0009741956,"l":0.000960152,"c":0.0009645156,"v":0.0,"t":1730682000}
+{"o":0.0009645156,"h":0.0009672036,"l":0.0009552341,"c":0.0009552341,"v":0.0,"t":1730685600}
+{"o":0.0009552341,"h":0.0009654493,"l":0.0009521093,"c":0.0009647796,"v":0.0,"t":1730689200}
+{"o":0.0009647796,"h":0.0009654218,"l":0.0009587905,"c":0.0009638459,"v":0.0,"t":1730692800}
+{"o":0.0009638459,"h":0.0009740453,"l":0.0009632136,"c":0.0009731624,"v":0.0,"t":1730696400}
+{"o":0.0009731624,"h":0.0009760322,"l":0.0009657316,"c":0.0009664765,"v":0.0,"t":1730700000}
+{"o":0.0009664765,"h":0.0009771096,"l":0.0009656408,"c":0.0009736407,"v":0.0,"t":1730703600}
+{"o":0.0009736407,"h":0.0009821401,"l":0.0009703888,"c":0.0009781095,"v":0.0,"t":1730707200}
+{"o":0.0009781095,"h":0.0009782845,"l":0.0009700734,"c":0.000971132,"v":0.0,"t":1730710800}
+{"o":0.000971132,"h":0.0009724728,"l":0.0009594559,"c":0.0009615373,"v":0.0,"t":1730714400}
+{"o":0.0009615373,"h":0.0009639374,"l":0.0009534636,"c":0.0009576463,"v":0.0,"t":1730718000}
+{"o":0.0009576463,"h":0.0009637323,"l":0.0009526121,"c":0.0009571397,"v":0.0,"t":1730721600}
+{"o":0.0009571397,"h":0.0009623293,"l":0.0009526533,"c":0.0009619685,"v":0.0,"t":1730725200}
+{"o":0.0009619685,"h":0.0009695714,"l":0.0009557199,"c":0.0009663817,"v":0.0,"t":1730728800}
+{"o":0.0009663817,"h":0.0009721759,"l":0.0009606275,"c":0.0009633356,"v":0.0,"t":1730732400}
+{"o":0.0009633356,"h":0.0009850044,"l":0.0009610993,"c":0.0009809357,"v":0.0,"t":1730736000}
+{"o":0.0009809357,"h":0.0009832143,"l":0.0009717681,"c":0.0009784931,"v":0.0,"t":1730739600}
+{"o":0.0009784931,"h":0.0009892946,"l":0.0009737817,"c":0.0009869501,"v":0.0,"t":1730743200}
+{"o":0.0009869501,"h":0.0009879437,"l":0.0009805334,"c":0.0009845327,"v":0.0,"t":1730746800}
+{"o":0.0009845327,"h":0.0009965422,"l":0.0009820347,"c":0.0009924534,"v":0.0,"t":1730750400}
+{"o":0.0009924534,"h":0.0010185508,"l":0.0009874195,"c":0.001011232,"v":0.0,"t":1730754000}
+{"o":0.001011232,"h":0.0010130547,"l":0.0009027515,"c":0.0009069018,"v":661.16548322,"t":1730757600}
+{"o":0.0009069018,"h":0.0009120332,"l":0.0009029035,"c":0.0009073981,"v":0.0,"t":1730761200}
+{"o":0.0009073981,"h":0.0009079478,"l":0.0008982279,"c":0.0009038424,"v":0.0,"t":1730764800}
+{"o":0.0009038424,"h":0.0009135084,"l":0.000902517,"c":0.0009058015,"v":0.0,"t":1730768400}
+{"o":0.0009058015,"h":0.0009072361,"l":0.0009007299,"c":0.0009058572,"v":0.0,"t":1730772000}
+{"o":0.0009058572,"h":0.0009118275,"l":0.0008974947,"c":0.0008979014,"v":0.0,"t":1730775600}
+{"o":0.0008979014,"h":0.0009373125,"l":0.0008931999,"c":0.0009336552,"v":640.24813314,"t":1730779200}
+{"o":0.0009336552,"h":0.0009367824,"l":0.0009269751,"c":0.0009288135,"v":0.0,"t":1730782800}
+{"o":0.0009288135,"h":0.0009336851,"l":0.0009271831,"c":0.0009280146,"v":0.0,"t":1730786400}
+{"o":0.0009280146,"h":0.0009290331,"l":0.0009114148,"c":0.0009134884,"v":500.0,"t":1730790000}
+{"o":0.0009134884,"h":0.0009154756,"l":0.0009107124,"c":0.0009107216,"v":0.0,"t":1730793600}
+{"o":0.0009107216,"h":0.0009149075,"l":0.0009077461,"c":0.0009147745,"v":0.0,"t":1730797200}
+{"o":0.0009147745,"h":0.000919164,"l":0.0009141627,"c":0.0009152015,"v":0.0,"t":1730800800}
+{"o":0.0009152015,"h":0.0009154007,"l":0.0009089686,"c":0.0009118491,"v":0.0,"t":1730804400}
+{"o":0.0009118491,"h":0.0009145983,"l":0.0009016973,"c":0.0009060985,"v":0.0,"t":1730808000}
+{"o":0.0009060985,"h":0.0009122091,"l":0.0009027459,"c":0.0009039282,"v":0.0,"t":1730811600}
+{"o":0.0009039282,"h":0.0009057252,"l":0.0008807413,"c":0.0008865366,"v":0.0,"t":1730815200}
+{"o":0.0008865366,"h":0.0008985758,"l":0.0008831065,"c":0.0008921331,"v":0.0,"t":1730818800}
+{"o":0.0008921331,"h":0.0008931791,"l":0.0008763683,"c":0.0008778342,"v":0.0,"t":1730822400}
+{"o":0.0008778342,"h":0.0008875434,"l":0.000874073,"c":0.000887426,"v":0.0,"t":1730826000}
+{"o":0.000887426,"h":0.0008911967,"l":0.000884126,"c":0.0008866491,"v":0.0,"t":1730829600}
+{"o":0.0008866491,"h":0.0009048241,"l":0.0008836339,"c":0.0009016428,"v":0.0,"t":1730833200}
+{"o":0.0009016428,"h":0.0009062496,"l":0.0008861936,"c":0.0008868366,"v":0.0,"t":1730836800}
+{"o":0.0008868366,"h":0.000897078,"l":0.0008860378,"c":0.0008947042,"v":0.0,"t":1730840400}
+{"o":0.0008947042,"h":0.0009025252,"l":0.0008836427,"c":0.0008837612,"v":0.0,"t":1730844000}
+{"o":0.0008837612,"h":0.0008893174,"l":0.0008819954,"c":0.0008880269,"v":0.0,"t":1730847600}
+{"o":0.0008880269,"h":0.0008890198,"l":0.000853976,"c":0.0008572771,"v":0.0,"t":1730851200}
+{"o":0.0008572771,"h":0.0008635759,"l":0.0008469605,"c":0.0008535806,"v":0.0,"t":1730854800}
+{"o":0.0008535806,"h":0.0009358877,"l":0.0008202792,"c":0.0008984225,"v":34.39381215,"t":1730858400}
+{"o":0.0008984225,"h":0.0009550759,"l":0.0008717579,"c":0.0009207527,"v":1086.11022391,"t":1730862000}
+{"o":0.0009207527,"h":0.0009340982,"l":0.0009038808,"c":0.0009194141,"v":0.0,"t":1730865600}
+{"o":0.0009194141,"h":0.000933126,"l":0.0009168791,"c":0.0009190873,"v":0.0,"t":1730869200}
+{"o":0.0009190873,"h":0.0009224727,"l":0.0008447038,"c":0.0008615161,"v":5653.94749894,"t":1730872800}
+{"o":0.0008615161,"h":0.000870982,"l":0.0008477412,"c":0.0008673441,"v":1.14649458,"t":1730876400}
+{"o":0.0008673441,"h":0.0008855332,"l":0.0008644605,"c":0.0008708247,"v":0.0,"t":1730880000}
+{"o":0.0008708247,"h":0.0008709181,"l":0.0008617271,"c":0.0008649011,"v":0.0,"t":1730883600}
+{"o":0.0008649011,"h":0.0008681933,"l":0.0008596261,"c":0.0008609723,"v":0.0,"t":1730887200}
+{"o":0.0008609723,"h":0.0008634616,"l":0.0008534378,"c":0.0008544247,"v":0.0,"t":1730890800}
+{"o":0.0008544247,"h":0.0008567444,"l":0.0008452475,"c":0.0008559839,"v":0.0,"t":1730894400}
+{"o":0.0008559839,"h":0.0008595859,"l":0.0008503786,"c":0.0008527738,"v":0.0,"t":1730898000}
+{"o":0.0008527738,"h":0.0008642915,"l":0.0008454104,"c":0.000862099,"v":0.0,"t":1730901600}
+{"o":0.000862099,"h":0.000865197,"l":0.0008489795,"c":0.0008593751,"v":0.0,"t":1730905200}
+{"o":0.0008593751,"h":0.0008633215,"l":0.0008562533,"c":0.0008567721,"v":0.0,"t":1730908800}
+{"o":0.0008567721,"h":0.0008639831,"l":0.0007100619,"c":0.0007423834,"v":12381.31332657,"t":1730912400}
+{"o":0.0007423834,"h":0.000742604,"l":0.0007332786,"c":0.0007346454,"v":0.0,"t":1730916000}
+{"o":0.0007346454,"h":0.000738431,"l":0.0007310564,"c":0.0007312963,"v":0.0,"t":1730919600}
+{"o":0.0007312963,"h":0.0008206324,"l":0.0006993751,"c":0.0008079467,"v":12625.49525047,"t":1730923200}
+{"o":0.0008079467,"h":0.0008119659,"l":0.0007973443,"c":0.0008020649,"v":0.0,"t":1730926800}
+{"o":0.0008020649,"h":0.0008045085,"l":0.0007975249,"c":0.0008017272,"v":27.27312106,"t":1730930400}
+{"o":0.0008017272,"h":0.0008121644,"l":0.0008007544,"c":0.0008117952,"v":0.0,"t":1730934000}
+{"o":0.0008117952,"h":0.000815073,"l":0.0008084374,"c":0.0008091244,"v":0.0,"t":1730937600}
+{"o":0.0008091244,"h":0.0008143163,"l":0.0007862366,"c":0.0008002292,"v":0.0,"t":1730941200}
+{"o":0.0008002292,"h":0.0008003102,"l":0.000789611,"c":0.0007915849,"v":0.0,"t":1730944800}
+{"o":0.0007915849,"h":0.0008035517,"l":0.0007913658,"c":0.0008016163,"v":0.0,"t":1730948400}
+{"o":0.0008016163,"h":0.0008056838,"l":0.0007972732,"c":0.0008042166,"v":0.0,"t":1730952000}
+{"o":0.0008042166,"h":0.0008071917,"l":0.0008021723,"c":0.0008026579,"v":0.0,"t":1730955600}
+{"o":0.0008026579,"h":0.0008148605,"l":0.0008020573,"c":0.0008086279,"v":0.0,"t":1730959200}
+{"o":0.0008086279,"h":0.0008132687,"l":0.0008035246,"c":0.000806151,"v":0.0,"t":1730962800}
+{"o":0.000806151,"h":0.0008066143,"l":0.0007999337,"c":0.0008021047,"v":0.0,"t":1730966400}
+{"o":0.0008021047,"h":0.0008089456,"l":0.0008021047,"c":0.0008046916,"v":0.0,"t":1730970000}
+{"o":0.0008046916,"h":0.0008123061,"l":0.0008044568,"c":0.000808342,"v":0.0,"t":1730973600}
+{"o":0.000808342,"h":0.000815232,"l":0.0008067856,"c":0.0008148075,"v":0.0,"t":1730977200}
+{"o":0.0008148075,"h":0.0008160338,"l":0.0008063507,"c":0.0008080275,"v":0.0,"t":1730980800}
+{"o":0.0008080275,"h":0.000816696,"l":0.0008045712,"c":0.0008144645,"v":0.0,"t":1730984400}
+{"o":0.0008144645,"h":0.0008149488,"l":0.0008047645,"c":0.0008074955,"v":0.0,"t":1730988000}
+{"o":0.0008074955,"h":0.0008116393,"l":0.0007862654,"c":0.000786565,"v":0.0,"t":1730991600}
+{"o":0.000786565,"h":0.0007932767,"l":0.0007756967,"c":0.0007812579,"v":0.0,"t":1730995200}
+{"o":0.0007812579,"h":0.0007856298,"l":0.0007722554,"c":0.000773636,"v":0.0,"t":1730998800}
+{"o":0.000773636,"h":0.0008930231,"l":0.0007643299,"c":0.0008834332,"v":5206.93798791,"t":1731002400}
+{"o":0.0008834332,"h":0.0008943909,"l":0.0008814263,"c":0.0008822527,"v":0.0,"t":1731006000}
+{"o":0.0008822527,"h":0.0008877606,"l":0.0008792271,"c":0.0008818135,"v":0.0,"t":1731009600}
+{"o":0.0008818135,"h":0.0008859397,"l":0.000877884,"c":0.0008857784,"v":0.0,"t":1731013200}
+{"o":0.0008857784,"h":0.0008950236,"l":0.0008834965,"c":0.0008906639,"v":0.0,"t":1731016800}
+{"o":0.0008906639,"h":0.0008956623,"l":0.0008848326,"c":0.0008857866,"v":0.0,"t":1731020400}
+{"o":0.0008857866,"h":0.0008857866,"l":0.0008654585,"c":0.0008748097,"v":0.0,"t":1731024000}
+{"o":0.0008748097,"h":0.0008797426,"l":0.0008686104,"c":0.0008768565,"v":0.0,"t":1731027600}
+{"o":0.0008768565,"h":0.0008886426,"l":0.0008758833,"c":0.0008872222,"v":0.0,"t":1731031200}
+{"o":0.0008872222,"h":0.0008885516,"l":0.0008755858,"c":0.0008772161,"v":0.0,"t":1731034800}
+{"o":0.0008772161,"h":0.0008801625,"l":0.0008737181,"c":0.0008783672,"v":0.0,"t":1731038400}
+{"o":0.0008783672,"h":0.0008793528,"l":0.0008686578,"c":0.0008729783,"v":0.0,"t":1731042000}
+{"o":0.0008729783,"h":0.0008781762,"l":0.0008703819,"c":0.000874483,"v":0.0,"t":1731045600}
+{"o":0.000874483,"h":0.0008809644,"l":0.0008655498,"c":0.0008669368,"v":0.0,"t":1731049200}
+{"o":0.0008669368,"h":0.0008773492,"l":0.0008669102,"c":0.0008726143,"v":0.0,"t":1731052800}
+{"o":0.0008726143,"h":0.0008739882,"l":0.0008561867,"c":0.000859444,"v":0.0,"t":1731056400}
+{"o":0.000859444,"h":0.0008647704,"l":0.0008516411,"c":0.0008540358,"v":0.0,"t":1731060000}
+{"o":0.0008540358,"h":0.0008675598,"l":0.0008476822,"c":0.0008675598,"v":486.11022391,"t":1731063600}
+{"o":0.0008675598,"h":0.0008705189,"l":0.0008628483,"c":0.0008693079,"v":0.0,"t":1731067200}
+{"o":0.0008693079,"h":0.0008711666,"l":0.0008589684,"c":0.0008613004,"v":0.0,"t":1731070800}
+{"o":0.0008613004,"h":0.0008836903,"l":0.0008590402,"c":0.0008822188,"v":0.0,"t":1731074400}
+{"o":0.0008822188,"h":0.0008878528,"l":0.0008705469,"c":0.0008759749,"v":0.0,"t":1731078000}
+{"o":0.0008759749,"h":0.0008942027,"l":0.0008738366,"c":0.0008934535,"v":29.86277237,"t":1731081600}
+{"o":0.0008934535,"h":0.0008974063,"l":0.000882418,"c":0.0008842703,"v":0.0,"t":1731085200}
+{"o":0.0008842703,"h":0.0008875709,"l":0.0008716401,"c":0.000881387,"v":0.21716544,"t":1731088800}
+{"o":0.000881387,"h":0.0008825749,"l":0.0008735443,"c":0.0008822895,"v":0.0,"t":1731092400}
+{"o":0.0008822895,"h":0.000891026,"l":0.00087937,"c":0.0008871655,"v":0.0,"t":1731096000}
+{"o":0.0008871655,"h":0.0008934897,"l":0.0008850515,"c":0.0008862822,"v":0.0,"t":1731099600}
+{"o":0.0008862822,"h":0.000888646,"l":0.0008695394,"c":0.0008733265,"v":33.1425089,"t":1731103200}
+{"o":0.0008733265,"h":0.0008765345,"l":0.0008687115,"c":0.0008696671,"v":0.0,"t":1731106800}
+{"o":0.0008696671,"h":0.0008792167,"l":0.0008681156,"c":0.0008747537,"v":26.48283203,"t":1731110400}
+{"o":0.0008747537,"h":0.000878986,"l":0.000871316,"c":0.0008738472,"v":13.1778893,"t":1731114000}
+{"o":0.0008738472,"h":0.0008838669,"l":0.0008722409,"c":0.0008738341,"v":0.0,"t":1731117600}
+{"o":0.0008738341,"h":0.0008795708,"l":0.0008705345,"c":0.0008755265,"v":0.0,"t":1731121200}
+{"o":0.0008755265,"h":0.0008755265,"l":0.0008711815,"c":0.0008731679,"v":0.0,"t":1731124800}
+{"o":0.0008731679,"h":0.0008740356,"l":0.0008638901,"c":0.0008677594,"v":0.0,"t":1731128400}
+{"o":0.0008677594,"h":0.0009160259,"l":0.0008608061,"c":0.00091394,"v":3290.16081498,"t":1731132000}
+{"o":0.00091394,"h":0.0009198405,"l":0.000913653,"c":0.0009173122,"v":0.0,"t":1731135600}
+{"o":0.0009173122,"h":0.0009184812,"l":0.000906432,"c":0.0009112595,"v":0.0,"t":1731139200}
+{"o":0.0009112595,"h":0.0009112595,"l":0.000906249,"c":0.0009102735,"v":0.0,"t":1731142800}
+{"o":0.0009102735,"h":0.0009116374,"l":0.0009025166,"c":0.0009047931,"v":0.0,"t":1731146400}
+{"o":0.0009047931,"h":0.0009115983,"l":0.0009039222,"c":0.0009077196,"v":0.0,"t":1731150000}
+{"o":0.0009077196,"h":0.0009181812,"l":0.0009064381,"c":0.0009180018,"v":0.0,"t":1731153600}
+{"o":0.0009180018,"h":0.0009208631,"l":0.0009135749,"c":0.0009195996,"v":0.0,"t":1731157200}
+{"o":0.0009195996,"h":0.0009300923,"l":0.0009195996,"c":0.0009266982,"v":0.0,"t":1731160800}
+{"o":0.0009266982,"h":0.0009305479,"l":0.0009241197,"c":0.000925346,"v":0.0,"t":1731164400}
+{"o":0.000925346,"h":0.0009345379,"l":0.0009242389,"c":0.0009332701,"v":0.0,"t":1731168000}
+{"o":0.0009332701,"h":0.0009418549,"l":0.0009270002,"c":0.0009271344,"v":0.0,"t":1731171600}
+{"o":0.0009271344,"h":0.0009284131,"l":0.0009228678,"c":0.0009235301,"v":0.0,"t":1731175200}
+{"o":0.0009235301,"h":0.0009313642,"l":0.0009198257,"c":0.0009284185,"v":54.06102366,"t":1731178800}
+{"o":0.0009284185,"h":0.0009302882,"l":0.0009207416,"c":0.0009249731,"v":0.0,"t":1731182400}
+{"o":0.0009249731,"h":0.000927461,"l":0.0009205281,"c":0.0009259089,"v":0.0,"t":1731186000}
+{"o":0.0009259089,"h":0.0009267743,"l":0.0009175473,"c":0.0009179497,"v":0.0,"t":1731189600}
+{"o":0.0009179497,"h":0.0009191084,"l":0.0009091922,"c":0.0009183448,"v":0.0,"t":1731193200}
+{"o":0.0009183448,"h":0.0009238935,"l":0.0009098445,"c":0.0009156403,"v":0.0,"t":1731196800}
+{"o":0.0009156403,"h":0.0009234031,"l":0.0009149743,"c":0.000917477,"v":0.0,"t":1731200400}
+{"o":0.000917477,"h":0.0009181268,"l":0.0008959005,"c":0.0009071786,"v":0.0,"t":1731204000}
+{"o":0.0009071786,"h":0.0009114998,"l":0.0009034056,"c":0.0009114836,"v":0.0,"t":1731207600}
+{"o":0.0009114836,"h":0.0009137002,"l":0.0008946186,"c":0.0008959563,"v":0.0,"t":1731211200}
+{"o":0.0008959563,"h":0.0009014643,"l":0.0008785557,"c":0.0008876835,"v":0.0,"t":1731214800}
+{"o":0.0008876835,"h":0.0008966936,"l":0.0008857616,"c":0.0008925017,"v":0.0,"t":1731218400}
+{"o":0.0008925017,"h":0.0008958548,"l":0.0008880646,"c":0.0008958544,"v":0.0,"t":1731222000}
+{"o":0.0008958544,"h":0.0008999958,"l":0.0008933258,"c":0.0008946648,"v":0.0,"t":1731225600}
+{"o":0.0008946648,"h":0.0009341875,"l":0.0008903012,"c":0.0009301013,"v":300.22143893,"t":1731229200}
+{"o":0.0009301013,"h":0.0009340623,"l":0.0009269647,"c":0.0009296611,"v":85.37772477,"t":1731232800}
+{"o":0.0009296611,"h":0.0009328595,"l":0.0009213836,"c":0.0009244385,"v":106.62227935,"t":1731236400}
+{"o":0.0009244385,"h":0.0009382461,"l":0.0009200762,"c":0.0009297569,"v":0.0,"t":1731240000}
+{"o":0.0009297569,"h":0.000932309,"l":0.000923518,"c":0.000923903,"v":0.0,"t":1731243600}
+{"o":0.000923903,"h":0.0009492413,"l":0.0009119262,"c":0.0009397216,"v":257.48700502,"t":1731247200}
+{"o":0.0009397216,"h":0.0009439159,"l":0.0009145885,"c":0.0009186631,"v":0.0,"t":1731250800}
+{"o":0.0009186631,"h":0.0009289775,"l":0.0009104628,"c":0.0009162069,"v":23.46376658,"t":1731254400}
+{"o":0.0009162069,"h":0.0009178197,"l":0.0008977359,"c":0.0009076031,"v":0.0,"t":1731258000}
+{"o":0.0009076031,"h":0.0009112509,"l":0.0008989847,"c":0.0009105272,"v":0.0,"t":1731261600}
+{"o":0.0009105272,"h":0.0009361667,"l":0.0009065664,"c":0.0009266289,"v":0.0,"t":1731265200}
+{"o":0.0009266289,"h":0.0009550628,"l":0.0009227043,"c":0.0009550628,"v":0.0,"t":1731268800}
+{"o":0.0009550628,"h":0.0009676221,"l":0.0009060185,"c":0.0009095168,"v":45.82687423,"t":1731272400}
+{"o":0.0009095168,"h":0.0009124421,"l":0.0008817057,"c":0.000896188,"v":0.0,"t":1731276000}
+{"o":0.000896188,"h":0.0009051722,"l":0.0008934122,"c":0.0008982634,"v":0.0,"t":1731279600}
+{"o":0.0008982634,"h":0.0009234826,"l":0.0008935253,"c":0.0009181012,"v":39.21,"t":1731283200}
+{"o":0.0009181012,"h":0.0009233425,"l":0.0009106241,"c":0.0009193595,"v":0.0,"t":1731286800}
+{"o":0.0009193595,"h":0.0009234322,"l":0.0009138579,"c":0.0009146694,"v":0.0,"t":1731290400}
+{"o":0.0009146694,"h":0.000929163,"l":0.0009146694,"c":0.0009210331,"v":0.0,"t":1731294000}
+{"o":0.0009210331,"h":0.0009362813,"l":0.0009198532,"c":0.000930176,"v":0.0,"t":1731297600}
+{"o":0.000930176,"h":0.0009472674,"l":0.0009293976,"c":0.0009381893,"v":0.0,"t":1731301200}
+{"o":0.0009381893,"h":0.0009506751,"l":0.0009274456,"c":0.000934129,"v":0.0,"t":1731304800}
+{"o":0.000934129,"h":0.0009384127,"l":0.0009244382,"c":0.0009295943,"v":0.0,"t":1731308400}
+{"o":0.0009295943,"h":0.0009439799,"l":0.00083929,"c":0.0008435517,"v":5711.15132788,"t":1731312000}
+{"o":0.0008435517,"h":0.000857875,"l":0.0008304801,"c":0.0008345401,"v":0.0,"t":1731315600}
+{"o":0.0008345401,"h":0.0008420058,"l":0.0008104473,"c":0.0008166778,"v":0.0,"t":1731319200}
+{"o":0.0008166778,"h":0.0008271466,"l":0.0008087387,"c":0.0008097162,"v":0.0,"t":1731322800}
+{"o":0.0008097162,"h":0.0008208889,"l":0.0007995705,"c":0.0008155661,"v":0.0,"t":1731326400}
+{"o":0.0008155661,"h":0.0008282192,"l":0.0008107969,"c":0.0008116439,"v":0.0,"t":1731330000}
+{"o":0.0008116439,"h":0.0008213073,"l":0.0007979671,"c":0.0008048087,"v":0.0,"t":1731333600}
+{"o":0.0008048087,"h":0.0008916766,"l":0.0007980738,"c":0.0008819679,"v":1872.40889081,"t":1731337200}
+{"o":0.0008819679,"h":0.0008933079,"l":0.0008699987,"c":0.0008857018,"v":0.0,"t":1731340800}
+{"o":0.0008857018,"h":0.0008973507,"l":0.0008451854,"c":0.0008502918,"v":1619.02753531,"t":1731344400}
+{"o":0.0008502918,"h":0.0008647078,"l":0.0008455099,"c":0.0008470689,"v":60.97780414,"t":1731348000}
+{"o":0.0008470689,"h":0.0008768295,"l":0.0008404554,"c":0.0008638778,"v":529.89674316,"t":1731351600}
+{"o":0.0008638778,"h":0.0008717805,"l":0.0008440469,"c":0.0008600499,"v":0.0,"t":1731355200}
+{"o":0.0008600499,"h":0.0008730851,"l":0.0008513461,"c":0.0008602528,"v":0.0,"t":1731358800}
+{"o":0.0008602528,"h":0.0008738732,"l":0.0008527832,"c":0.0008552137,"v":0.0,"t":1731362400}
+{"o":0.0008552137,"h":0.0008597396,"l":0.0008343154,"c":0.0008478323,"v":0.0,"t":1731366000}
+{"o":0.0008478323,"h":0.00087453,"l":0.0008461004,"c":0.0008547564,"v":0.0,"t":1731369600}
+{"o":0.0008547564,"h":0.0008626426,"l":0.0008503723,"c":0.0008599439,"v":0.0,"t":1731373200}
+{"o":0.0008599439,"h":0.0008903443,"l":0.0008488353,"c":0.000857597,"v":357.53148536,"t":1731376800}
+{"o":0.000857597,"h":0.0008623441,"l":0.0008446779,"c":0.0008457782,"v":0.0,"t":1731380400}
+{"o":0.0008457782,"h":0.0008601547,"l":0.00084193,"c":0.0008543639,"v":0.0,"t":1731384000}
+{"o":0.0008543639,"h":0.0008657777,"l":0.0008479131,"c":0.0008570149,"v":0.0,"t":1731387600}
+{"o":0.0008570149,"h":0.0008975356,"l":0.0008445387,"c":0.0008868337,"v":2052.76921606,"t":1731391200}
+{"o":0.0008868337,"h":0.0008924978,"l":0.0008791384,"c":0.0008791384,"v":0.0,"t":1731394800}
+{"o":0.0008791384,"h":0.0008842649,"l":0.000867476,"c":0.0008676108,"v":0.0,"t":1731398400}
+{"o":0.0008676108,"h":0.0009044511,"l":0.000865957,"c":0.0009044511,"v":346.61714775,"t":1731402000}
+{"o":0.0009044511,"h":0.0009348733,"l":0.0008974788,"c":0.0009157417,"v":0.0,"t":1731405600}
+{"o":0.0009157417,"h":0.0009285472,"l":0.000904556,"c":0.0009241628,"v":0.0,"t":1731409200}
+{"o":0.0009241628,"h":0.0009448978,"l":0.0009126166,"c":0.0009341225,"v":0.0,"t":1731412800}
+{"o":0.0009341225,"h":0.0009627221,"l":0.0009286086,"c":0.0009313592,"v":140.84825552,"t":1731416400}
+{"o":0.0009313592,"h":0.0009516872,"l":0.0009142041,"c":0.0009153502,"v":0.0,"t":1731420000}
+{"o":0.0009153502,"h":0.0009314928,"l":0.0009137915,"c":0.0009271932,"v":0.0,"t":1731423600}
+{"o":0.0009271932,"h":0.0009442329,"l":0.0009180273,"c":0.000922169,"v":0.0,"t":1731427200}
+{"o":0.000922169,"h":0.0009345784,"l":0.0009160062,"c":0.0009306775,"v":0.0,"t":1731430800}
+{"o":0.0009306775,"h":0.0009335286,"l":0.0009099733,"c":0.000914484,"v":0.0,"t":1731434400}
+{"o":0.000914484,"h":0.0009229061,"l":0.0009046306,"c":0.0009145303,"v":0.0,"t":1731438000}
+{"o":0.0009145303,"h":0.0009238513,"l":0.0009095129,"c":0.0009164104,"v":0.0,"t":1731441600}
+{"o":0.0009164104,"h":0.0009315593,"l":0.0009132154,"c":0.0009168882,"v":0.0,"t":1731445200}
+{"o":0.0009168882,"h":0.0009283951,"l":0.0009031458,"c":0.0009074518,"v":0.0,"t":1731448800}
+{"o":0.0009074518,"h":0.0009229146,"l":0.000907306,"c":0.0009217514,"v":0.0,"t":1731452400}
+{"o":0.0009217514,"h":0.0009276127,"l":0.0009150266,"c":0.0009265931,"v":0.0,"t":1731456000}
+{"o":0.0009265931,"h":0.0009453353,"l":0.0009205824,"c":0.0009270513,"v":0.0,"t":1731459600}
+{"o":0.0009270513,"h":0.0009607751,"l":0.0009256792,"c":0.0009408157,"v":0.0,"t":1731463200}
+{"o":0.0009408157,"h":0.0009601748,"l":0.0009373851,"c":0.0009600744,"v":0.0,"t":1731466800}
+{"o":0.0009600744,"h":0.0009716885,"l":0.0009483886,"c":0.0009502462,"v":0.0,"t":1731470400}
+{"o":0.0009502462,"h":0.0009568382,"l":0.0009411672,"c":0.0009536507,"v":0.0,"t":1731474000}
+{"o":0.0009536507,"h":0.0009670668,"l":0.0009449433,"c":0.0009648925,"v":0.0,"t":1731477600}
+{"o":0.0009648925,"h":0.0009679758,"l":0.0009482079,"c":0.000950751,"v":0.0,"t":1731481200}
+{"o":0.000950751,"h":0.0009567407,"l":0.0009412997,"c":0.0009479196,"v":0.0,"t":1731484800}
+{"o":0.0009479196,"h":0.0009508653,"l":0.0009331099,"c":0.0009453444,"v":0.0,"t":1731488400}
+{"o":0.0009453444,"h":0.0009547582,"l":0.0009359678,"c":0.0009415254,"v":0.0,"t":1731492000}
+{"o":0.0009415254,"h":0.0009474268,"l":0.0009313314,"c":0.000938772,"v":0.0,"t":1731495600}
+{"o":0.000938772,"h":0.0009467508,"l":0.0009354752,"c":0.0009398672,"v":0.0,"t":1731499200}
+{"o":0.0009398672,"h":0.0009456193,"l":0.0009050647,"c":0.0009165037,"v":0.0,"t":1731502800}
+{"o":0.0009165037,"h":0.0009314555,"l":0.0008972772,"c":0.0008993809,"v":0.0,"t":1731506400}
+{"o":0.0008993809,"h":0.0009226482,"l":0.0008977307,"c":0.0009006068,"v":0.0,"t":1731510000}
+{"o":0.0009006068,"h":0.0009168362,"l":0.0008922852,"c":0.0008978221,"v":0.0,"t":1731513600}
+{"o":0.0008978221,"h":0.000904926,"l":0.0008846595,"c":0.0008908394,"v":0.0,"t":1731517200}
+{"o":0.0008908394,"h":0.0009000568,"l":0.0008829119,"c":0.0008844563,"v":82.6442694,"t":1731520800}
+{"o":0.0008844563,"h":0.0009233563,"l":0.0008818461,"c":0.0009205626,"v":0.0,"t":1731524400}
+{"o":0.0009205626,"h":0.0009324971,"l":0.0009059735,"c":0.0009168028,"v":0.0,"t":1731528000}
+{"o":0.0009168028,"h":0.0009428253,"l":0.0009159884,"c":0.0009246143,"v":0.0,"t":1731531600}
+{"o":0.0009246143,"h":0.0009268535,"l":0.0008995599,"c":0.0009053858,"v":102.64755532,"t":1731535200}
+{"o":0.0009053858,"h":0.000909816,"l":0.0008948871,"c":0.0008964129,"v":0.0,"t":1731538800}
+{"o":0.0008964129,"h":0.0009126285,"l":0.0008940741,"c":0.0009045201,"v":0.0,"t":1731542400}
+{"o":0.0009045201,"h":0.0009090738,"l":0.0008926391,"c":0.0008926391,"v":0.0,"t":1731546000}
+{"o":0.0008926391,"h":0.0009047155,"l":0.0008919956,"c":0.000897931,"v":0.0,"t":1731549600}
+{"o":0.000897931,"h":0.0009066907,"l":0.0008793854,"c":0.0008793854,"v":0.0,"t":1731553200}
+{"o":0.0008793854,"h":0.0008892115,"l":0.0008759573,"c":0.0008767789,"v":0.0,"t":1731556800}
+{"o":0.0008767789,"h":0.0008880756,"l":0.0008767789,"c":0.0008819145,"v":0.0,"t":1731560400}
+{"o":0.0008819145,"h":0.0008937727,"l":0.0008733554,"c":0.0008937727,"v":0.0,"t":1731564000}
+{"o":0.0008937727,"h":0.0008970473,"l":0.0008811968,"c":0.0008843855,"v":0.0,"t":1731567600}
+{"o":0.0008843855,"h":0.0008867066,"l":0.0008735784,"c":0.000879704,"v":0.0,"t":1731571200}
+{"o":0.000879704,"h":0.0008798737,"l":0.0008663338,"c":0.0008703175,"v":0.0,"t":1731574800}
+{"o":0.0008703175,"h":0.0008891245,"l":0.0008688367,"c":0.0008875318,"v":0.0,"t":1731578400}
+{"o":0.0008875318,"h":0.0009037675,"l":0.0008856115,"c":0.0008930521,"v":10.96593311,"t":1731582000}
+{"o":0.0008930521,"h":0.0008971552,"l":0.000887142,"c":0.0008918091,"v":0.0,"t":1731585600}
+{"o":0.0008918091,"h":0.0009034781,"l":0.000885763,"c":0.0009005974,"v":0.0,"t":1731589200}
+{"o":0.0009005974,"h":0.0009173678,"l":0.0008854078,"c":0.0009167006,"v":0.0,"t":1731592800}
+{"o":0.0009167006,"h":0.0009223342,"l":0.0009041009,"c":0.0009162243,"v":0.0,"t":1731596400}
+{"o":0.0009162243,"h":0.0009197704,"l":0.0008890945,"c":0.0008890945,"v":0.0,"t":1731600000}
+{"o":0.0008890945,"h":0.0009000489,"l":0.0008890856,"c":0.0008965478,"v":0.0,"t":1731603600}
+{"o":0.0008965478,"h":0.0009020036,"l":0.0008902969,"c":0.0009003155,"v":0.0,"t":1731607200}
+{"o":0.0009003155,"h":0.0009006292,"l":0.0008928114,"c":0.0008951398,"v":0.0,"t":1731610800}
+{"o":0.0008951398,"h":0.0009091967,"l":0.0008951398,"c":0.0009033107,"v":0.0,"t":1731614400}
+{"o":0.0009033107,"h":0.0009103824,"l":0.0008968775,"c":0.0009001951,"v":0.0,"t":1731618000}
+{"o":0.0009001951,"h":0.000918904,"l":0.0008986829,"c":0.0009104078,"v":0.0,"t":1731621600}
+{"o":0.0009104078,"h":0.0009338749,"l":0.0009077302,"c":0.0009212476,"v":0.0,"t":1731625200}
+{"o":0.0009212476,"h":0.0009225565,"l":0.000906579,"c":0.0009198148,"v":0.0,"t":1731628800}
+{"o":0.0009198148,"h":0.0009265318,"l":0.0009144417,"c":0.0009194578,"v":0.0,"t":1731632400}
+{"o":0.0009194578,"h":0.0009280266,"l":0.0009162881,"c":0.0009182385,"v":0.0,"t":1731636000}
+{"o":0.0009182385,"h":0.0009239626,"l":0.0009158087,"c":0.000923226,"v":0.0,"t":1731639600}
+{"o":0.000923226,"h":0.00094389,"l":0.0009228848,"c":0.0009380046,"v":0.0,"t":1731643200}
+{"o":0.0009380046,"h":0.0009416411,"l":0.0009247337,"c":0.0009252388,"v":0.0,"t":1731646800}
+{"o":0.0009252388,"h":0.0009252543,"l":0.0009172276,"c":0.0009197142,"v":0.0,"t":1731650400}
+{"o":0.0009197142,"h":0.000922604,"l":0.0009160938,"c":0.000922604,"v":0.0,"t":1731654000}
+{"o":0.000922604,"h":0.000928588,"l":0.0009132377,"c":0.0009132377,"v":0.0,"t":1731657600}
+{"o":0.0009132377,"h":0.0009147756,"l":0.0009041964,"c":0.0009061768,"v":0.0,"t":1731661200}
+{"o":0.0009061768,"h":0.0009102689,"l":0.0009021471,"c":0.0009062477,"v":43.43073709,"t":1731664800}
+{"o":0.0009062477,"h":0.0009110595,"l":0.0009045254,"c":0.0009054564,"v":0.0,"t":1731668400}
+{"o":0.0009054564,"h":0.0009086613,"l":0.0008988603,"c":0.0009034628,"v":0.0,"t":1731672000}
+{"o":0.0009034628,"h":0.000930645,"l":0.0008995079,"c":0.0009221062,"v":1757.59994505,"t":1731675600}
+{"o":0.0009221062,"h":0.0009420903,"l":0.0009197471,"c":0.0009365806,"v":0.0,"t":1731679200}
+{"o":0.0009365806,"h":0.0009579204,"l":0.0009047771,"c":0.0009191005,"v":9.18448822,"t":1731682800}
+{"o":0.0009191005,"h":0.0009195702,"l":0.0009052889,"c":0.0009133702,"v":0.0,"t":1731686400}
+{"o":0.0009133702,"h":0.0009140732,"l":0.0009001527,"c":0.0009074745,"v":0.0,"t":1731690000}
+{"o":0.0009074745,"h":0.0009154242,"l":0.0009048654,"c":0.0009087311,"v":0.0,"t":1731693600}
+{"o":0.0009087311,"h":0.0009093994,"l":0.0008958046,"c":0.0009008282,"v":0.0,"t":1731697200}
+{"o":0.0009008282,"h":0.000901242,"l":0.0008852612,"c":0.0008852612,"v":0.0,"t":1731700800}
+{"o":0.0008852612,"h":0.0008872798,"l":0.0008717057,"c":0.0008736862,"v":0.0,"t":1731704400}
+{"o":0.0008736862,"h":0.0008790486,"l":0.0008707974,"c":0.0008768208,"v":0.0,"t":1731708000}
+{"o":0.0008768208,"h":0.0008908034,"l":0.0008679098,"c":0.0008769003,"v":3313.1031245,"t":1731711600}
+{"o":0.0008769003,"h":0.0008874206,"l":0.0008766718,"c":0.0008821481,"v":0.0,"t":1731715200}
+{"o":0.0008821481,"h":0.0008830386,"l":0.0008747,"c":0.000876676,"v":0.0,"t":1731718800}
+{"o":0.000876676,"h":0.0008781695,"l":0.0008709524,"c":0.0008755413,"v":0.0,"t":1731722400}
+{"o":0.0008755413,"h":0.0008758167,"l":0.0008643146,"c":0.0008654067,"v":0.0,"t":1731726000}
+{"o":0.0008654067,"h":0.0008715335,"l":0.0008635694,"c":0.0008710717,"v":0.0,"t":1731729600}
+{"o":0.0008710717,"h":0.0008726697,"l":0.0008632038,"c":0.000866606,"v":0.0,"t":1731733200}
+{"o":0.000866606,"h":0.0008767435,"l":0.000866606,"c":0.0008757761,"v":0.0,"t":1731736800}
+{"o":0.0008757761,"h":0.000876863,"l":0.0008700114,"c":0.0008750278,"v":0.0,"t":1731740400}
+{"o":0.0008750278,"h":0.0008785849,"l":0.0008721594,"c":0.0008737989,"v":0.0,"t":1731744000}
+{"o":0.0008737989,"h":0.0008809093,"l":0.0008715034,"c":0.0008809093,"v":0.0,"t":1731747600}
+{"o":0.0008809093,"h":0.0008815142,"l":0.000874393,"c":0.0008775797,"v":0.0,"t":1731751200}
+{"o":0.0008775797,"h":0.0008844949,"l":0.0008751705,"c":0.0008751705,"v":0.0,"t":1731754800}
+{"o":0.0008751705,"h":0.0008858022,"l":0.0008639857,"c":0.0008739404,"v":0.0,"t":1731758400}
+{"o":0.0008739404,"h":0.0008798666,"l":0.0008662121,"c":0.0008792381,"v":0.0,"t":1731762000}
+{"o":0.0008792381,"h":0.0008844254,"l":0.0008740781,"c":0.0008818873,"v":0.0,"t":1731765600}
+{"o":0.0008818873,"h":0.0008957803,"l":0.0008809302,"c":0.0008906984,"v":0.0,"t":1731769200}
+{"o":0.0008906984,"h":0.0008974613,"l":0.0008869566,"c":0.0008934139,"v":0.0,"t":1731772800}
+{"o":0.0008934139,"h":0.0008966733,"l":0.0008858191,"c":0.0008888352,"v":0.0,"t":1731776400}
+{"o":0.0008888352,"h":0.0008906659,"l":0.0008829846,"c":0.0008847245,"v":0.0,"t":1731780000}
+{"o":0.0008847245,"h":0.0008874682,"l":0.0008827647,"c":0.0008857836,"v":0.0,"t":1731783600}
+{"o":0.0008857836,"h":0.000891903,"l":0.0008830304,"c":0.0008891741,"v":0.0,"t":1731787200}
+{"o":0.0008891741,"h":0.000890773,"l":0.0008796004,"c":0.0008831897,"v":0.0,"t":1731790800}
+{"o":0.0008831897,"h":0.0008941028,"l":0.000881093,"c":0.0008941028,"v":0.0,"t":1731794400}
+{"o":0.0008941028,"h":0.0008949448,"l":0.0008857868,"c":0.0008879149,"v":0.0,"t":1731798000}
+{"o":0.0008879149,"h":0.0008886003,"l":0.0008765007,"c":0.0008802019,"v":0.0,"t":1731801600}
+{"o":0.0008802019,"h":0.0008939816,"l":0.0008728241,"c":0.0008864642,"v":0.0,"t":1731805200}
+{"o":0.0008864642,"h":0.0009030101,"l":0.0008814036,"c":0.0008860789,"v":0.0,"t":1731808800}
+{"o":0.0008860789,"h":0.0008909162,"l":0.0008650758,"c":0.0008657152,"v":0.0,"t":1731812400}
+{"o":0.0008657152,"h":0.0008657329,"l":0.0008129571,"c":0.000816318,"v":0.0,"t":1731816000}
+{"o":0.000816318,"h":0.0008187425,"l":0.0008009862,"c":0.0008103926,"v":0.0,"t":1731819600}
+{"o":0.0008103926,"h":0.000834247,"l":0.0007990379,"c":0.000815626,"v":3652.7274079,"t":1731823200}
+{"o":0.000815626,"h":0.0008258462,"l":0.0008147592,"c":0.0008235603,"v":0.0,"t":1731826800}
+{"o":0.0008235603,"h":0.000835235,"l":0.0008073552,"c":0.0008332859,"v":9.97259054,"t":1731830400}
+{"o":0.0008332859,"h":0.0008403768,"l":0.0008299994,"c":0.0008316773,"v":0.0,"t":1731834000}
+{"o":0.0008316773,"h":0.000834236,"l":0.0008217654,"c":0.0008240324,"v":0.0,"t":1731837600}
+{"o":0.0008240324,"h":0.0008450572,"l":0.0008201592,"c":0.0008432266,"v":0.0,"t":1731841200}
+{"o":0.001261989,"h":0.0012710151,"l":0.0012605949,"c":0.001261989,"v":0.0,"t":1724644800}
+{"o":0.001261989,"h":0.001301393,"l":0.0012613636,"c":0.0013005206,"v":199.60397682,"t":1724648400}
+{"o":0.0013005206,"h":0.0013100876,"l":0.0012985397,"c":0.0013046638,"v":0.0,"t":1724652000}
+{"o":0.0013046638,"h":0.0013103127,"l":0.0013006156,"c":0.0013040093,"v":0.0,"t":1724655600}
+{"o":0.0013040093,"h":0.0013062422,"l":0.0012909775,"c":0.0012985007,"v":0.0,"t":1724659200}
+{"o":0.0012985007,"h":0.0013091453,"l":0.0012912913,"c":0.0012917798,"v":0.0,"t":1724662800}
+{"o":0.0012917798,"h":0.0012939089,"l":0.0012795463,"c":0.0012866753,"v":0.0,"t":1724666400}
+{"o":0.0012866753,"h":0.0012953817,"l":0.0012814394,"c":0.001293803,"v":0.0,"t":1724670000}
+{"o":0.001293803,"h":0.0013075686,"l":0.0012872486,"c":0.0013020316,"v":0.0,"t":1724673600}
+{"o":0.0013020316,"h":0.0013056692,"l":0.0012928489,"c":0.0012952901,"v":0.0,"t":1724677200}
+{"o":0.0012952901,"h":0.0013363607,"l":0.0012835213,"c":0.00131913,"v":0.0,"t":1724680800}
+{"o":0.00131913,"h":0.00133024,"l":0.001310806,"c":0.0013162281,"v":0.0,"t":1724684400}
+{"o":0.0013162281,"h":0.0013219996,"l":0.0013098993,"c":0.0013151676,"v":0.0,"t":1724688000}
+{"o":0.0013151676,"h":0.0013337145,"l":0.0013135627,"c":0.0013180192,"v":0.0,"t":1724691600}
+{"o":0.0013180192,"h":0.0013268305,"l":0.0013021172,"c":0.0013058492,"v":0.0,"t":1724695200}
+{"o":0.0013058492,"h":0.0013167855,"l":0.0013048624,"c":0.0013133578,"v":0.0,"t":1724698800}
+{"o":0.0013133578,"h":0.0013184434,"l":0.001302644,"c":0.0013067429,"v":0.0,"t":1724702400}
+{"o":0.0013067429,"h":0.0013266879,"l":0.0013060286,"c":0.0013169688,"v":0.0,"t":1724706000}
+{"o":0.0013169688,"h":0.0013220905,"l":0.0013108764,"c":0.0013180434,"v":0.0,"t":1724709600}
+{"o":0.0013180434,"h":0.001323522,"l":0.0013110652,"c":0.0013206956,"v":0.0,"t":1724713200}
+{"o":0.0013206956,"h":0.0013213839,"l":0.0013111382,"c":0.0013168037,"v":0.0,"t":1724716800}
+{"o":0.0013168037,"h":0.0013178228,"l":0.0013054678,"c":0.0013113194,"v":0.0,"t":1724720400}
+{"o":0.0013113194,"h":0.0013132113,"l":0.0013048931,"c":0.0013114207,"v":0.0,"t":1724724000}
+{"o":0.0013114207,"h":0.0013182458,"l":0.0013078917,"c":0.0013087589,"v":0.0,"t":1724727600}
+{"o":0.0013087589,"h":0.0013130471,"l":0.0013056427,"c":0.0013083935,"v":0.0,"t":1724731200}
+{"o":0.0013083935,"h":0.001309154,"l":0.0012995195,"c":0.0013022321,"v":0.0,"t":1724734800}
+{"o":0.0013022321,"h":0.0013170211,"l":0.0013021134,"c":0.0013126372,"v":0.0,"t":1724738400}
+{"o":0.0013126372,"h":0.0013219693,"l":0.0013102628,"c":0.0013159358,"v":0.0,"t":1724742000}
+{"o":0.0013159358,"h":0.0013245465,"l":0.0013130761,"c":0.001322303,"v":0.0,"t":1724745600}
+{"o":0.001322303,"h":0.001328762,"l":0.0013159691,"c":0.0013260547,"v":0.0,"t":1724749200}
+{"o":0.0013260547,"h":0.0013525373,"l":0.0013260547,"c":0.0013506638,"v":0.0,"t":1724752800}
+{"o":0.0013506638,"h":0.0013534562,"l":0.0013396562,"c":0.0013456341,"v":0.0,"t":1724756400}
+{"o":0.0013456341,"h":0.0013588502,"l":0.001343765,"c":0.0013453944,"v":0.0,"t":1724760000}
+{"o":0.0013453944,"h":0.0013524363,"l":0.0013349865,"c":0.0013461315,"v":0.0,"t":1724763600}
+{"o":0.0013461315,"h":0.0013535398,"l":0.0012960538,"c":0.0013134302,"v":44.7156801,"t":1724767200}
+{"o":0.0013134302,"h":0.0013184947,"l":0.0013041185,"c":0.0013137524,"v":0.0,"t":1724770800}
+{"o":0.0013137524,"h":0.0013177877,"l":0.0013001282,"c":0.001314612,"v":0.0,"t":1724774400}
+{"o":0.001314612,"h":0.0013160005,"l":0.0013030231,"c":0.0013033406,"v":0.0,"t":1724778000}
+{"o":0.0013033406,"h":0.001308647,"l":0.0012981601,"c":0.0012995314,"v":0.0,"t":1724781600}
+{"o":0.0012995314,"h":0.001308173,"l":0.0012986078,"c":0.0013031893,"v":0.0,"t":1724785200}
+{"o":0.0013031893,"h":0.0013116327,"l":0.0013021588,"c":0.0013109783,"v":0.0,"t":1724788800}
+{"o":0.0013109783,"h":0.0013691504,"l":0.0013093857,"c":0.0013529525,"v":0.02657695,"t":1724792400}
+{"o":0.0013529525,"h":0.0014036848,"l":0.0013502999,"c":0.0013688241,"v":2.34499572,"t":1724796000}
+{"o":0.0013688241,"h":0.0013794567,"l":0.0013038172,"c":0.0013130313,"v":1049.09662188,"t":1724799600}
+{"o":0.0013130313,"h":0.0013262226,"l":0.001312096,"c":0.0013208561,"v":0.0,"t":1724803200}
+{"o":0.0013208561,"h":0.0013263647,"l":0.0013097681,"c":0.0013121831,"v":0.0,"t":1724806800}
+{"o":0.0013121831,"h":0.0013223606,"l":0.0013114836,"c":0.0013133228,"v":0.0,"t":1724810400}
+{"o":0.0013133228,"h":0.0013151579,"l":0.0012997178,"c":0.0013010202,"v":0.0,"t":1724814000}
+{"o":0.0013010202,"h":0.0013093809,"l":0.0012998308,"c":0.001308026,"v":0.0,"t":1724817600}
+{"o":0.001308026,"h":0.0013099091,"l":0.0012956145,"c":0.0013078084,"v":0.0,"t":1724821200}
+{"o":0.0013078084,"h":0.0013113865,"l":0.0013068197,"c":0.0013099563,"v":0.0,"t":1724824800}
+{"o":0.0013099563,"h":0.0013409047,"l":0.001307817,"c":0.0013392948,"v":0.0,"t":1724828400}
+{"o":0.0013392948,"h":0.0013499592,"l":0.0013224584,"c":0.0013291745,"v":0.0,"t":1724832000}
+{"o":0.0013291745,"h":0.0013304113,"l":0.0013023929,"c":0.0013032668,"v":0.0,"t":1724835600}
+{"o":0.0013032668,"h":0.0013227479,"l":0.0013022916,"c":0.001321484,"v":29.83177243,"t":1724839200}
+{"o":0.001321484,"h":0.0013235162,"l":0.0013131336,"c":0.0013179737,"v":0.0,"t":1724842800}
+{"o":0.0013179737,"h":0.0013315982,"l":0.0013055631,"c":0.0013259483,"v":7.4579431,"t":1724846400}
+{"o":0.0013259483,"h":0.001348493,"l":0.0013237096,"c":0.0013479678,"v":0.0,"t":1724850000}
+{"o":0.0013479678,"h":0.0013596741,"l":0.0013325768,"c":0.0013506143,"v":0.0,"t":1724853600}
+{"o":0.0013506143,"h":0.0013709217,"l":0.0013506143,"c":0.0013580706,"v":0.0,"t":1724857200}
+{"o":0.0013580706,"h":0.0013967361,"l":0.001357495,"c":0.0013691606,"v":0.0,"t":1724860800}
+{"o":0.0013691606,"h":0.0013818041,"l":0.001365106,"c":0.0013770905,"v":0.0,"t":1724864400}
+{"o":0.0013770905,"h":0.0013787133,"l":0.0013529728,"c":0.0013536441,"v":0.0,"t":1724868000}
+{"o":0.0013536441,"h":0.0013618885,"l":0.0013432064,"c":0.0013563424,"v":0.0,"t":1724871600}
+{"o":0.0013563424,"h":0.0013665556,"l":0.0013376791,"c":0.001357783,"v":0.0,"t":1724875200}
+{"o":0.001357783,"h":0.001369922,"l":0.0013508088,"c":0.0013677192,"v":0.0,"t":1724878800}
+{"o":0.0013677192,"h":0.0013822934,"l":0.0013636046,"c":0.0013641807,"v":0.0,"t":1724882400}
+{"o":0.0013641807,"h":0.0013681221,"l":0.0013565501,"c":0.0013595755,"v":0.0,"t":1724886000}
+{"o":0.0013595755,"h":0.0013616805,"l":0.0013497274,"c":0.0013561404,"v":0.0,"t":1724889600}
+{"o":0.0013561404,"h":0.0013685198,"l":0.0013512557,"c":0.0013642182,"v":0.0,"t":1724893200}
+{"o":0.0013642182,"h":0.0013690787,"l":0.001359068,"c":0.0013600125,"v":0.0,"t":1724896800}
+{"o":0.0013600125,"h":0.0013681931,"l":0.0013576915,"c":0.0013661332,"v":0.0,"t":1724900400}
+{"o":0.0013661332,"h":0.0013670643,"l":0.0013606117,"c":0.0013640441,"v":0.0,"t":1724904000}
+{"o":0.0013640441,"h":0.0013666716,"l":0.0013372253,"c":0.0013381256,"v":793.85663816,"t":1724907600}
+{"o":0.0013381256,"h":0.0013398599,"l":0.0013280528,"c":0.0013335442,"v":0.0,"t":1724911200}
+{"o":0.0013335442,"h":0.0013358368,"l":0.0013310019,"c":0.0013343024,"v":11.63736309,"t":1724914800}
+{"o":0.0013343024,"h":0.0013367335,"l":0.0013294595,"c":0.001330533,"v":0.0,"t":1724918400}
+{"o":0.001330533,"h":0.0013443009,"l":0.0013227626,"c":0.0013406102,"v":11.62572572,"t":1724922000}
+{"o":0.0013406102,"h":0.0013438711,"l":0.0013359251,"c":0.0013417223,"v":0.0,"t":1724925600}
+{"o":0.0013417223,"h":0.0013421094,"l":0.0013261119,"c":0.001337253,"v":0.0,"t":1724929200}
+{"o":0.001337253,"h":0.0013414062,"l":0.0013333835,"c":0.0013383262,"v":0.0,"t":1724932800}
+{"o":0.0013383262,"h":0.0013457016,"l":0.0013357053,"c":0.0013383964,"v":0.0,"t":1724936400}
+{"o":0.0013383964,"h":0.0013452821,"l":0.0013346082,"c":0.001339806,"v":0.0,"t":1724940000}
+{"o":0.001339806,"h":0.0013404855,"l":0.0013213596,"c":0.001333086,"v":0.0,"t":1724943600}
+{"o":0.001333086,"h":0.0013547318,"l":0.0013262761,"c":0.0013508518,"v":0.0,"t":1724947200}
+{"o":0.0013508518,"h":0.0013562759,"l":0.0013467361,"c":0.0013487109,"v":0.0,"t":1724950800}
+{"o":0.0013487109,"h":0.0013999776,"l":0.0013484901,"c":0.0013942954,"v":0.0,"t":1724954400}
+{"o":0.0013942954,"h":0.001413547,"l":0.0013789628,"c":0.0013884755,"v":0.0,"t":1724958000}
+{"o":0.0013884755,"h":0.0014252664,"l":0.001377867,"c":0.0014154392,"v":807.80828512,"t":1724961600}
+{"o":0.0014154392,"h":0.0014254449,"l":0.001415125,"c":0.0014243865,"v":0.0,"t":1724965200}
+{"o":0.0014243865,"h":0.0014374096,"l":0.001416579,"c":0.0014197664,"v":0.0,"t":1724968800}
+{"o":0.0014197664,"h":0.0014238855,"l":0.0014141016,"c":0.0014175375,"v":0.0,"t":1724972400}
+{"o":0.0014175375,"h":0.0014216918,"l":0.0014064743,"c":0.0014135457,"v":0.0,"t":1724976000}
+{"o":0.0014135457,"h":0.0014232427,"l":0.0014100597,"c":0.0014184187,"v":0.0,"t":1724979600}
+{"o":0.0014184187,"h":0.001433658,"l":0.0014158435,"c":0.0014257463,"v":0.0,"t":1724983200}
+{"o":0.0014257463,"h":0.0014345821,"l":0.0014254294,"c":0.0014306598,"v":0.0,"t":1724986800}
+{"o":0.0014306598,"h":0.0014306598,"l":0.0014188253,"c":0.0014263137,"v":0.0,"t":1724990400}
+{"o":0.0014263137,"h":0.001446446,"l":0.001392944,"c":0.0014048269,"v":23.0,"t":1724994000}
+{"o":0.0014048269,"h":0.001411102,"l":0.0013881836,"c":0.0013894482,"v":0.0,"t":1724997600}
+{"o":0.0013894482,"h":0.0013953875,"l":0.001386799,"c":0.0013950587,"v":0.0,"t":1725001200}
+{"o":0.0013950587,"h":0.0013952445,"l":0.0013861166,"c":0.0013903514,"v":0.20930423,"t":1725004800}
+{"o":0.0013903514,"h":0.0013919387,"l":0.0013847236,"c":0.0013871435,"v":0.0,"t":1725008400}
+{"o":0.0013871435,"h":0.0013925818,"l":0.0013850743,"c":0.0013904272,"v":0.22808452,"t":1725012000}
+{"o":0.0013904272,"h":0.0014013053,"l":0.0013880984,"c":0.0013985387,"v":0.0,"t":1725015600}
+{"o":0.0013985387,"h":0.0014002293,"l":0.0013782159,"c":0.0013859915,"v":0.0,"t":1725019200}
+{"o":0.0013859915,"h":0.0014051794,"l":0.0013794511,"c":0.0013870912,"v":0.0,"t":1725022800}
+{"o":0.0013870912,"h":0.0014299542,"l":0.0013814382,"c":0.0014284102,"v":0.0,"t":1725026400}
+{"o":0.0014284102,"h":0.0014670847,"l":0.0014273298,"c":0.0014553073,"v":0.0,"t":1725030000}
+{"o":0.0014553073,"h":0.0014676108,"l":0.0014417368,"c":0.0014484279,"v":0.0,"t":1725033600}
+{"o":0.0014484279,"h":0.0014549799,"l":0.001437897,"c":0.00144224,"v":0.0,"t":1725037200}
+{"o":0.00144224,"h":0.0014433079,"l":0.0014062742,"c":0.001415094,"v":0.0,"t":1725040800}
+{"o":0.001415094,"h":0.0014311847,"l":0.001415094,"c":0.0014263283,"v":12.06845598,"t":1725044400}
+{"o":0.0014263283,"h":0.00142982,"l":0.0014197592,"c":0.0014218857,"v":0.0,"t":1725048000}
+{"o":0.0014218857,"h":0.0014242298,"l":0.0013970633,"c":0.0014035342,"v":15.05638752,"t":1725051600}
+{"o":0.0014035342,"h":0.0014040825,"l":0.0013880326,"c":0.0013912868,"v":0.0,"t":1725055200}
+{"o":0.0013912868,"h":0.0013920203,"l":0.0013819616,"c":0.0013880008,"v":0.0,"t":1725058800}
+{"o":0.0013880008,"h":0.0013892687,"l":0.0013759236,"c":0.0013847602,"v":0.0,"t":1725062400}
+{"o":0.0013847602,"h":0.0013891654,"l":0.0013828753,"c":0.0013887391,"v":25.19695421,"t":1725066000}
+{"o":0.0013887391,"h":0.0013929123,"l":0.0013869413,"c":0.001386979,"v":0.00709628,"t":1725069600}
+{"o":0.001386979,"h":0.0013884322,"l":0.0012378426,"c":0.0012719987,"v":5328.36329173,"t":1725073200}
+{"o":0.0012719987,"h":0.0012726931,"l":0.0012675546,"c":0.0012684803,"v":0.0,"t":1725076800}
+{"o":0.0012684803,"h":0.0012778404,"l":0.0012684803,"c":0.0012773595,"v":0.0,"t":1725080400}
+{"o":0.0012773595,"h":0.0012801172,"l":0.0012713162,"c":0.0012748944,"v":0.0,"t":1725084000}
+{"o":0.0012748944,"h":0.0012800057,"l":0.0012729549,"c":0.0012778757,"v":0.0,"t":1725087600}
+{"o":0.0012778757,"h":0.0012939045,"l":0.001275836,"c":0.0012935358,"v":0.0,"t":1725091200}
+{"o":0.0012935358,"h":0.001300349,"l":0.0012860636,"c":0.0012875014,"v":0.0,"t":1725094800}
+{"o":0.0012875014,"h":0.0012887414,"l":0.001279127,"c":0.0012825798,"v":0.0,"t":1725098400}
+{"o":0.0012825798,"h":0.0012857831,"l":0.0012803376,"c":0.0012836681,"v":0.0,"t":1725102000}
+{"o":0.0012836681,"h":0.0012877611,"l":0.0012810765,"c":0.0012847243,"v":0.0,"t":1725105600}
+{"o":0.0012847243,"h":0.0013216994,"l":0.0012830554,"c":0.0013212119,"v":1519.76996351,"t":1725109200}
+{"o":0.0013212119,"h":0.0013236759,"l":0.0013145507,"c":0.0013173775,"v":0.0,"t":1725112800}
+{"o":0.0013173775,"h":0.001320629,"l":0.0013133778,"c":0.0013141125,"v":0.0,"t":1725116400}
+{"o":0.0013141125,"h":0.0013230004,"l":0.0013129768,"c":0.001318651,"v":0.0,"t":1725120000}
+{"o":0.001318651,"h":0.0013301596,"l":0.0013166014,"c":0.0013222357,"v":0.0,"t":1725123600}
+{"o":0.0013222357,"h":0.0013264458,"l":0.0013146314,"c":0.0013254035,"v":0.0,"t":1725127200}
+{"o":0.0013254035,"h":0.0013334207,"l":0.0013244922,"c":0.0013299336,"v":0.0,"t":1725130800}
+{"o":0.0013299336,"h":0.0013345781,"l":0.0013238592,"c":0.0013258809,"v":0.0,"t":1725134400}
+{"o":0.0013258809,"h":0.0013285842,"l":0.0013166636,"c":0.001320375,"v":0.0,"t":1725138000}
+{"o":0.001320375,"h":0.0013262703,"l":0.0013175358,"c":0.0013259066,"v":0.0,"t":1725141600}
+{"o":0.0013259066,"h":0.0013308633,"l":0.0013233035,"c":0.0013262521,"v":0.0,"t":1725145200}
+{"o":0.0013262521,"h":0.0013297378,"l":0.0013235645,"c":0.0013260254,"v":0.0,"t":1725148800}
+{"o":0.0013260254,"h":0.0013469418,"l":0.0013245829,"c":0.0013434682,"v":0.0,"t":1725152400}
+{"o":0.0013434682,"h":0.0013512033,"l":0.0013398189,"c":0.0013398909,"v":0.0,"t":1725156000}
+{"o":0.0013398909,"h":0.0013425586,"l":0.0013350216,"c":0.0013385376,"v":0.0,"t":1725159600}
+{"o":0.0013385376,"h":0.0013461368,"l":0.0013385376,"c":0.0013422781,"v":0.0,"t":1725163200}
+{"o":0.0013422781,"h":0.0013697117,"l":0.0013404727,"c":0.0013643673,"v":0.0,"t":1725166800}
+{"o":0.0013643673,"h":0.0013651274,"l":0.0013516935,"c":0.0013527895,"v":0.0,"t":1725170400}
+{"o":0.0013527895,"h":0.0013591116,"l":0.0013495723,"c":0.0013515439,"v":0.0,"t":1725174000}
+{"o":0.0013515439,"h":0.0013684332,"l":0.0013512169,"c":0.0013664327,"v":0.0,"t":1725177600}
+{"o":0.0013664327,"h":0.0013710751,"l":0.0013574654,"c":0.0013677359,"v":0.0,"t":1725181200}
+{"o":0.0013677359,"h":0.0013780629,"l":0.001366126,"c":0.0013756957,"v":0.0,"t":1725184800}
+{"o":0.0013756957,"h":0.0013786148,"l":0.001360128,"c":0.0013609668,"v":0.0,"t":1725188400}
+{"o":0.0013609668,"h":0.0013713621,"l":0.0013583746,"c":0.0013696932,"v":0.0,"t":1725192000}
+{"o":0.0013696932,"h":0.0013876336,"l":0.0013634281,"c":0.0013643904,"v":0.0,"t":1725195600}
+{"o":0.0013643904,"h":0.0013803155,"l":0.0013532065,"c":0.001361289,"v":0.0,"t":1725199200}
+{"o":0.001361289,"h":0.0013647137,"l":0.0013313501,"c":0.0013366536,"v":0.0,"t":1725202800}
+{"o":0.0013366536,"h":0.0013523729,"l":0.0013322569,"c":0.0013495592,"v":0.0,"t":1725206400}
+{"o":0.0013495592,"h":0.0013604913,"l":0.0013165717,"c":0.0013329308,"v":409.07810315,"t":1725210000}
+{"o":0.0013329308,"h":0.0013351433,"l":0.0013072344,"c":0.0013121325,"v":0.0,"t":1725213600}
+{"o":0.0013121325,"h":0.0013174048,"l":0.0013009448,"c":0.0013072785,"v":0.0,"t":1725217200}
+{"o":0.0013072785,"h":0.0013546739,"l":0.0012988903,"c":0.001349586,"v":1.30173978,"t":1725220800}
+{"o":0.001349586,"h":0.0013682973,"l":0.0013409228,"c":0.001352712,"v":158.44063024,"t":1725224400}
+{"o":0.001352712,"h":0.0014146713,"l":0.0013513852,"c":0.0014021284,"v":0.0,"t":1725228000}
+{"o":0.0014021284,"h":0.0014204291,"l":0.0013092529,"c":0.001329543,"v":25.00000308,"t":1725231600}
+{"o":0.001329543,"h":0.0013567208,"l":0.0013106902,"c":0.001342901,"v":18.49059789,"t":1725235200}
+{"o":0.001342901,"h":0.0013478749,"l":0.001334095,"c":0.0013415032,"v":0.0,"t":1725238800}
+{"o":0.0013415032,"h":0.0013549119,"l":0.0013319796,"c":0.0013462525,"v":0.0,"t":1725242400}
+{"o":0.0013462525,"h":0.0013469667,"l":0.0012840495,"c":0.0012973858,"v":1840.2407527,"t":1725246000}
+{"o":0.0012973858,"h":0.0013269737,"l":0.0012935382,"c":0.0013246037,"v":0.0,"t":1725249600}
+{"o":0.0013246037,"h":0.0013252093,"l":0.0012997429,"c":0.0013082899,"v":0.0,"t":1725253200}
+{"o":0.0013082899,"h":0.0013165155,"l":0.0013021369,"c":0.0013116361,"v":0.0,"t":1725256800}
+{"o":0.0013116361,"h":0.0013315621,"l":0.0013056562,"c":0.0013234849,"v":0.0,"t":1725260400}
+{"o":0.0013234849,"h":0.0013273838,"l":0.0012934111,"c":0.0013005059,"v":0.0,"t":1725264000}
+{"o":0.0013005059,"h":0.0013095243,"l":0.0012803668,"c":0.0012816232,"v":7.67223951,"t":1725267600}
+{"o":0.0012816232,"h":0.001285562,"l":0.0012696745,"c":0.0012784532,"v":0.0,"t":1725271200}
+{"o":0.0012784532,"h":0.001283257,"l":0.0012722196,"c":0.0012806881,"v":0.0,"t":1725274800}
+{"o":0.0012806881,"h":0.001285059,"l":0.0012741588,"c":0.0012794845,"v":0.0,"t":1725278400}
+{"o":0.0012794845,"h":0.0012910789,"l":0.0012742851,"c":0.0012904209,"v":0.0,"t":1725282000}
+{"o":0.0012904209,"h":0.0012979386,"l":0.0012662104,"c":0.0012701353,"v":0.0,"t":1725285600}
+{"o":0.0012701353,"h":0.0013082502,"l":0.0012649487,"c":0.0013063086,"v":76.95985863,"t":1725289200}
+{"o":0.0013063086,"h":0.0013144414,"l":0.0012978994,"c":0.0013125446,"v":0.0,"t":1725292800}
+{"o":0.0013125446,"h":0.0013125446,"l":0.0012955255,"c":0.0012987673,"v":3.690505,"t":1725296400}
+{"o":0.0012987673,"h":0.0013065733,"l":0.0012934801,"c":0.0012991639,"v":0.0,"t":1725300000}
+{"o":0.0012991639,"h":0.0013288179,"l":0.001296692,"c":0.0013201269,"v":800.70767993,"t":1725303600}
+{"o":0.0013201269,"h":0.0013227194,"l":0.0013010334,"c":0.0013041266,"v":0.0,"t":1725307200}
+{"o":0.0013041266,"h":0.0013119946,"l":0.0012999289,"c":0.001308735,"v":0.0,"t":1725310800}
+{"o":0.001308735,"h":0.0013106462,"l":0.0013014985,"c":0.0013025601,"v":0.0,"t":1725314400}
+{"o":0.0013025601,"h":0.0013049678,"l":0.0012970501,"c":0.0013017214,"v":0.0,"t":1725318000}
+{"o":0.0013017214,"h":0.0013088109,"l":0.0012989094,"c":0.0013003184,"v":0.0,"t":1725321600}
+{"o":0.0013003184,"h":0.0013056442,"l":0.0012959291,"c":0.0012963904,"v":0.0,"t":1725325200}
+{"o":0.0012963904,"h":0.0012974028,"l":0.0012780107,"c":0.0012933348,"v":0.0,"t":1725328800}
+{"o":0.0012933348,"h":0.0012971641,"l":0.0012891279,"c":0.0012957554,"v":0.0,"t":1725332400}
+{"o":0.0012957554,"h":0.0013053028,"l":0.0012922006,"c":0.0013012062,"v":0.0,"t":1725336000}
+{"o":0.0013012062,"h":0.0013057245,"l":0.0012961293,"c":0.0013006837,"v":0.0,"t":1725339600}
+{"o":0.0013006837,"h":0.0013149445,"l":0.0013006082,"c":0.0013138122,"v":0.0,"t":1725343200}
+{"o":0.0013138122,"h":0.0013138122,"l":0.001302502,"c":0.0013048637,"v":0.0,"t":1725346800}
+{"o":0.0013048637,"h":0.001322515,"l":0.0013043737,"c":0.0013181696,"v":0.0,"t":1725350400}
+{"o":0.0013181696,"h":0.0013186753,"l":0.0013102776,"c":0.0013147971,"v":0.0,"t":1725354000}
+{"o":0.0013147971,"h":0.0013165185,"l":0.0013066068,"c":0.0013115579,"v":0.0,"t":1725357600}
+{"o":0.0013115579,"h":0.0013137254,"l":0.0013055508,"c":0.001307281,"v":0.0,"t":1725361200}
+{"o":0.001307281,"h":0.001307852,"l":0.0012957698,"c":0.0013061695,"v":0.0,"t":1725364800}
+{"o":0.0013061695,"h":0.0013386069,"l":0.0013031874,"c":0.0013347734,"v":157.7881816,"t":1725368400}
+{"o":0.0013347734,"h":0.0013502592,"l":0.0013347734,"c":0.0013481504,"v":0.0,"t":1725372000}
+{"o":0.0013481504,"h":0.0013634975,"l":0.0013430829,"c":0.0013539397,"v":0.0,"t":1725375600}
+{"o":0.0013539397,"h":0.0013585561,"l":0.0013450635,"c":0.0013514826,"v":0.0,"t":1725379200}
+{"o":0.0013514826,"h":0.001352504,"l":0.0013364365,"c":0.0013498292,"v":0.0,"t":1725382800}
+{"o":0.0013498292,"h":0.0013536507,"l":0.0013384667,"c":0.0013409774,"v":0.0,"t":1725386400}
+{"o":0.0013409774,"h":0.001343157,"l":0.0013284806,"c":0.001341559,"v":0.0,"t":1725390000}
+{"o":0.001341559,"h":0.0013502294,"l":0.001335004,"c":0.0013452321,"v":0.0,"t":1725393600}
+{"o":0.0013452321,"h":0.0013582699,"l":0.0013440286,"c":0.0013496954,"v":0.0,"t":1725397200}
+{"o":0.0013496954,"h":0.0013573745,"l":0.0013472753,"c":0.0013563268,"v":0.0,"t":1725400800}
+{"o":0.0013563268,"h":0.0013815268,"l":0.0013555127,"c":0.0013766285,"v":3.27302653,"t":1725404400}
+{"o":0.0013766285,"h":0.0014156232,"l":0.0013630671,"c":0.001387059,"v":0.0,"t":1725408000}
+{"o":0.001387059,"h":0.0014329716,"l":0.0013767047,"c":0.0013843695,"v":0.0,"t":1725411600}
+{"o":0.0013843695,"h":0.0013915022,"l":0.00130906,"c":0.0013135541,"v":3.2697535,"t":1725415200}
+{"o":0.0013135541,"h":0.0013144634,"l":0.0013048872,"c":0.0013079723,"v":0.0,"t":1725418800}
+{"o":0.0013079723,"h":0.0013160643,"l":0.0013053263,"c":0.0013065722,"v":0.0,"t":1725422400}
+{"o":0.0013065722,"h":0.0013195732,"l":0.0013065722,"c":0.0013172855,"v":0.0,"t":1725426000}
+{"o":0.0013172855,"h":0.0013172855,"l":0.0012961527,"c":0.0013030494,"v":0.0,"t":1725429600}
+{"o":0.0013030494,"h":0.0013035506,"l":0.0012712386,"c":0.0012822154,"v":0.0,"t":1725433200}
+{"o":0.0012822154,"h":0.0012872764,"l":0.0012778289,"c":0.0012854792,"v":0.0,"t":1725436800}
+{"o":0.0012854792,"h":0.0013471617,"l":0.0012777375,"c":0.0013470758,"v":3.71686595,"t":1725440400}
+{"o":0.0013470758,"h":0.001358723,"l":0.0013440581,"c":0.0013578125,"v":0.0,"t":1725444000}
+{"o":0.0013578125,"h":0.00136225,"l":0.001311355,"c":0.0013197247,"v":157.09388489,"t":1725447600}
+{"o":0.0013197247,"h":0.0013254854,"l":0.0013088862,"c":0.0013182468,"v":0.0,"t":1725451200}
+{"o":0.0013182468,"h":0.0013258982,"l":0.0013099643,"c":0.0013115512,"v":0.0,"t":1725454800}
+{"o":0.0013115512,"h":0.0013184213,"l":0.0012687558,"c":0.0012761917,"v":0.0,"t":1725458400}
+{"o":0.0012761917,"h":0.0012868616,"l":0.0012635607,"c":0.0012672754,"v":0.0,"t":1725462000}
+{"o":0.0012672754,"h":0.0012780009,"l":0.0012560427,"c":0.0012662759,"v":0.0,"t":1725465600}
+{"o":0.0012662759,"h":0.0012788838,"l":0.0012640269,"c":0.0012787316,"v":0.0,"t":1725469200}
+{"o":0.0012787316,"h":0.0012788306,"l":0.0012699169,"c":0.0012747279,"v":0.0,"t":1725472800}
+{"o":0.0012747279,"h":0.0012778069,"l":0.0012667831,"c":0.0012726969,"v":0.0,"t":1725476400}
+{"o":0.0012726969,"h":0.001276243,"l":0.0012643698,"c":0.0012665432,"v":0.0,"t":1725480000}
+{"o":0.0012665432,"h":0.0012693506,"l":0.0012611173,"c":0.0012630809,"v":0.0,"t":1725483600}
+{"o":0.0012630809,"h":0.0012706077,"l":0.0012591825,"c":0.0012646942,"v":0.0,"t":1725487200}
+{"o":0.0012646942,"h":0.00127268,"l":0.001262087,"c":0.0012696061,"v":0.0,"t":1725490800}
+{"o":0.0012696061,"h":0.0012759896,"l":0.0012618958,"c":0.0012759551,"v":0.0,"t":1725494400}
+{"o":0.0012759551,"h":0.0012759551,"l":0.0012629152,"c":0.0012671059,"v":0.0,"t":1725498000}
+{"o":0.0012671059,"h":0.0013466892,"l":0.0012641512,"c":0.0013456392,"v":167.55094992,"t":1725501600}
+{"o":0.0013456392,"h":0.0013640789,"l":0.0013456392,"c":0.0013607761,"v":0.0,"t":1725505200}
+{"o":0.0013607761,"h":0.0013637488,"l":0.0013339467,"c":0.0013417108,"v":0.0,"t":1725508800}
+{"o":0.0013417108,"h":0.0013546838,"l":0.0013402438,"c":0.0013530447,"v":0.0,"t":1725512400}
+{"o":0.0013530447,"h":0.0013687548,"l":0.0013502534,"c":0.0013561062,"v":0.0,"t":1725516000}
+{"o":0.0013561062,"h":0.0013570276,"l":0.0013430829,"c":0.0013455563,"v":0.0,"t":1725519600}
+{"o":0.0013455563,"h":0.0013532004,"l":0.0013383143,"c":0.0013490234,"v":0.0,"t":1725523200}
+{"o":0.0013490234,"h":0.0013597688,"l":0.00134798,"c":0.0013540645,"v":0.0,"t":1725526800}
+{"o":0.0013540645,"h":0.0013589779,"l":0.0013487764,"c":0.0013511783,"v":0.0,"t":1725530400}
+{"o":0.0013511783,"h":0.0013560691,"l":0.0013447928,"c":0.0013481507,"v":0.0,"t":1725534000}
+{"o":0.0013481507,"h":0.0013578849,"l":0.0013353096,"c":0.0013427402,"v":0.0,"t":1725537600}
+{"o":0.0013427402,"h":0.0013449575,"l":0.0013273655,"c":0.0013311903,"v":0.0,"t":1725541200}
+{"o":0.0013311903,"h":0.0013578095,"l":0.0013228447,"c":0.0013577515,"v":0.0,"t":1725544800}
+{"o":0.0013577515,"h":0.0013793878,"l":0.0013531796,"c":0.0013711748,"v":0.0,"t":1725548400}
+{"o":0.0013711748,"h":0.0013834306,"l":0.0013657551,"c":0.0013769755,"v":0.0,"t":1725552000}
+{"o":0.0013769755,"h":0.0013815445,"l":0.001368767,"c":0.0013697733,"v":0.0,"t":1725555600}
+{"o":0.0013697733,"h":0.0013771118,"l":0.001365993,"c":0.0013717361,"v":0.0,"t":1725559200}
+{"o":0.0013717361,"h":0.0014046585,"l":0.001370965,"c":0.0013946247,"v":0.0,"t":1725562800}
+{"o":0.0013946247,"h":0.0013990096,"l":0.001388246,"c":0.0013957414,"v":0.0,"t":1725566400}
+{"o":0.0013957414,"h":0.0013961222,"l":0.0013811241,"c":0.0013834704,"v":0.0,"t":1725570000}
+{"o":0.0013834704,"h":0.0013948911,"l":0.0013791295,"c":0.0013824259,"v":0.0,"t":1725573600}
+{"o":0.0013824259,"h":0.0013877437,"l":0.0013806102,"c":0.0013841829,"v":0.0,"t":1725577200}
+{"o":0.0013841829,"h":0.00139244,"l":0.0013791286,"c":0.0013835345,"v":0.0,"t":1725580800}
+{"o":0.0013835345,"h":0.0013909082,"l":0.001371029,"c":0.0013748663,"v":0.0,"t":1725584400}
+{"o":0.0013748663,"h":0.0013781987,"l":0.0013620202,"c":0.0013646832,"v":0.0,"t":1725588000}
+{"o":0.0013646832,"h":0.0013704243,"l":0.0013613252,"c":0.0013704243,"v":0.0,"t":1725591600}
+{"o":0.0013704243,"h":0.0013737223,"l":0.0013652109,"c":0.0013731217,"v":0.0,"t":1725595200}
+{"o":0.0013731217,"h":0.0013826134,"l":0.0013703194,"c":0.0013752656,"v":0.0,"t":1725598800}
+{"o":0.0013752656,"h":0.001380741,"l":0.0013731255,"c":0.0013750966,"v":0.0,"t":1725602400}
+{"o":0.0013750966,"h":0.0014183167,"l":0.0013745954,"c":0.0013978287,"v":0.0,"t":1725606000}
+{"o":0.0013978287,"h":0.0013992661,"l":0.0013868196,"c":0.0013939109,"v":0.0,"t":1725609600}
+{"o":0.0013939109,"h":0.0013958982,"l":0.0013823016,"c":0.0013840866,"v":0.0,"t":1725613200}
+{"o":0.0013840866,"h":0.0013845259,"l":0.0013665203,"c":0.0013727084,"v":0.0,"t":1725616800}
+{"o":0.0013727084,"h":0.0013797543,"l":0.0013705935,"c":0.0013746321,"v":0.0,"t":1725620400}
+{"o":0.0013746321,"h":0.001380596,"l":0.0013352489,"c":0.0013408222,"v":0.0,"t":1725624000}
+{"o":0.0013408222,"h":0.0013753525,"l":0.0013336613,"c":0.0013680371,"v":0.0,"t":1725627600}
+{"o":0.0013680371,"h":0.0013990184,"l":0.0013680371,"c":0.0013876987,"v":0.0,"t":1725631200}
+{"o":0.0013876987,"h":0.001414132,"l":0.0013779499,"c":0.0013988286,"v":74.23420791,"t":1725634800}
+{"o":0.0013988286,"h":0.0014304894,"l":0.0013963867,"c":0.0014170449,"v":0.0,"t":1725638400}
+{"o":0.0014170449,"h":0.001427889,"l":0.0014006545,"c":0.0014135048,"v":0.0,"t":1725642000}
+{"o":0.0014135048,"h":0.001436465,"l":0.001411749,"c":0.0014349305,"v":0.0,"t":1725645600}
+{"o":0.0014349305,"h":0.0014482946,"l":0.0014209557,"c":0.0014323403,"v":0.0,"t":1725649200}
+{"o":0.0014323403,"h":0.0014819392,"l":0.0014221745,"c":0.0014774696,"v":0.0,"t":1725652800}
+{"o":0.0014774696,"h":0.0014851481,"l":0.0014360772,"c":0.0014360772,"v":0.0,"t":1725656400}
+{"o":0.0014360772,"h":0.0014448167,"l":0.0014283806,"c":0.001436283,"v":0.0,"t":1725660000}
+{"o":0.001436283,"h":0.0014379204,"l":0.0014298278,"c":0.0014321565,"v":0.0,"t":1725663600}
+{"o":0.0014321565,"h":0.0014348039,"l":0.0014244537,"c":0.0014333432,"v":0.0,"t":1725667200}
+{"o":0.0014333432,"h":0.0014426108,"l":0.0014303671,"c":0.001438019,"v":0.0,"t":1725670800}
+{"o":0.001438019,"h":0.0014400884,"l":0.0014281264,"c":0.0014313848,"v":0.0,"t":1725674400}
+{"o":0.0014313848,"h":0.0014325241,"l":0.0013104892,"c":0.0013136433,"v":300.0,"t":1725678000}
+{"o":0.0013136433,"h":0.0013143927,"l":0.0013027333,"c":0.0013032272,"v":0.0,"t":1725681600}
+{"o":0.0013032272,"h":0.0013043793,"l":0.0012919622,"c":0.0012955027,"v":0.0,"t":1725685200}
+{"o":0.0012955027,"h":0.0012967971,"l":0.0012898435,"c":0.0012906728,"v":0.0,"t":1725688800}
+{"o":0.0012906728,"h":0.0012935781,"l":0.0012795572,"c":0.0012882098,"v":0.0,"t":1725692400}
+{"o":0.0012882098,"h":0.0012960481,"l":0.0012866158,"c":0.0012900417,"v":0.0,"t":1725696000}
+{"o":0.0012900417,"h":0.0012966522,"l":0.0012878146,"c":0.0012933266,"v":0.0,"t":1725699600}
+{"o":0.0012933266,"h":0.0012956258,"l":0.0012890169,"c":0.0012956258,"v":0.0,"t":1725703200}
+{"o":0.0012956258,"h":0.0012973434,"l":0.0012899431,"c":0.0012946098,"v":0.0,"t":1725706800}
+{"o":0.0012946098,"h":0.0012946098,"l":0.0012865884,"c":0.0012905372,"v":0.0,"t":1725710400}
+{"o":0.0012905372,"h":0.0013015074,"l":0.0012865839,"c":0.0012934608,"v":0.0,"t":1725714000}
+{"o":0.0012934608,"h":0.0012947149,"l":0.0012850404,"c":0.0012856097,"v":0.0,"t":1725717600}
+{"o":0.0012856097,"h":0.0012856097,"l":0.0012697657,"c":0.0012759325,"v":0.0,"t":1725721200}
+{"o":0.0012759325,"h":0.0012899148,"l":0.0012725643,"c":0.0012891663,"v":0.0,"t":1725724800}
+{"o":0.0012891663,"h":0.0012991381,"l":0.0012847742,"c":0.001296304,"v":0.0,"t":1725728400}
+{"o":0.001296304,"h":0.0013021153,"l":0.0012850735,"c":0.0012886836,"v":0.0,"t":1725732000}
+{"o":0.0012886836,"h":0.0012895443,"l":0.0012758042,"c":0.0012810802,"v":0.0,"t":1725735600}
+{"o":0.0012810802,"h":0.0012914423,"l":0.0012798783,"c":0.0012914423,"v":0.0,"t":1725739200}
+{"o":0.0012914423,"h":0.0012975272,"l":0.0012856829,"c":0.0012955636,"v":0.0,"t":1725742800}
+{"o":0.0012955636,"h":0.0013057972,"l":0.0012915343,"c":0.0012967737,"v":0.0,"t":1725746400}
+{"o":0.0012967737,"h":0.001300384,"l":0.0012859271,"c":0.0012872042,"v":0.0,"t":1725750000}
+{"o":0.0012872042,"h":0.0012955714,"l":0.0012848972,"c":0.0012889998,"v":0.0,"t":1725753600}
+{"o":0.0012889998,"h":0.0012895106,"l":0.0012815422,"c":0.0012851477,"v":0.0,"t":1725757200}
+{"o":0.0012851477,"h":0.0012855746,"l":0.00128014,"c":0.0012824183,"v":0.0,"t":1725760800}
+{"o":0.0012824183,"h":0.001286185,"l":0.0012792701,"c":0.0012817205,"v":0.0,"t":1725764400}
+{"o":0.0012817205,"h":0.0012838163,"l":0.0012770795,"c":0.0012797,"v":0.0,"t":1725768000}
+{"o":0.0012797,"h":0.0012858156,"l":0.0012795814,"c":0.0012858156,"v":0.0,"t":1725771600}
+{"o":0.0012858156,"h":0.0012858542,"l":0.001279107,"c":0.0012806284,"v":0.0,"t":1725775200}
+{"o":0.0012806284,"h":0.0012812109,"l":0.001263737,"c":0.0012686271,"v":0.0,"t":1725778800}
+{"o":0.0012686271,"h":0.0012726879,"l":0.0012658459,"c":0.0012666088,"v":0.0,"t":1725782400}
+{"o":0.0012666088,"h":0.001267971,"l":0.0012552304,"c":0.0012674667,"v":0.0,"t":1725786000}
+{"o":0.0012674667,"h":0.0012680549,"l":0.0012574257,"c":0.0012583469,"v":0.0,"t":1725789600}
+{"o":0.0012583469,"h":0.0012644913,"l":0.0012555676,"c":0.0012636885,"v":0.0,"t":1725793200}
+{"o":0.0012636885,"h":0.0012779908,"l":0.0012620068,"c":0.0012768109,"v":0.0,"t":1725796800}
+{"o":0.0012768109,"h":0.0012811628,"l":0.001273644,"c":0.0012745309,"v":0.0,"t":1725800400}
+{"o":0.0012745309,"h":0.0012882904,"l":0.001272975,"c":0.0012882904,"v":0.0,"t":1725804000}
+{"o":0.0012882904,"h":0.0012982873,"l":0.0012845569,"c":0.0012969946,"v":0.0,"t":1725807600}
+{"o":0.0012969946,"h":0.0012981611,"l":0.0012808358,"c":0.0012868959,"v":0.0,"t":1725811200}
+{"o":0.0012868959,"h":0.0012871657,"l":0.0012713492,"c":0.0012719289,"v":0.0,"t":1725814800}
+{"o":0.0012719289,"h":0.0012784104,"l":0.0012709874,"c":0.0012764542,"v":0.0,"t":1725818400}
+{"o":0.0012764542,"h":0.0012802772,"l":0.0012734763,"c":0.0012774329,"v":0.0,"t":1725822000}
+{"o":0.0012774329,"h":0.001280888,"l":0.0012750098,"c":0.0012764256,"v":0.0,"t":1725825600}
+{"o":0.0012764256,"h":0.0012765671,"l":0.0012656609,"c":0.0012726268,"v":0.0,"t":1725829200}
+{"o":0.0012726268,"h":0.0012768258,"l":0.001248468,"c":0.0012710323,"v":0.0,"t":1725832800}
+{"o":0.0012710323,"h":0.0012724324,"l":0.0012613413,"c":0.0012631636,"v":0.0,"t":1725836400}
+{"o":0.0012631636,"h":0.0012725677,"l":0.0012544842,"c":0.0012632374,"v":0.0,"t":1725840000}
+{"o":0.0012632374,"h":0.0012719595,"l":0.0012563308,"c":0.0012662631,"v":0.0,"t":1725843600}
+{"o":0.0012662631,"h":0.0012805638,"l":0.0012650153,"c":0.0012709995,"v":0.0,"t":1725847200}
+{"o":0.0012709995,"h":0.0012848842,"l":0.0012707592,"c":0.0012781168,"v":0.0,"t":1725850800}
+{"o":0.0012781168,"h":0.0012851968,"l":0.0012761174,"c":0.0012814941,"v":0.0,"t":1725854400}
+{"o":0.0012814941,"h":0.001289116,"l":0.0012791214,"c":0.0012861947,"v":0.0,"t":1725858000}
+{"o":0.0012861947,"h":0.0012875232,"l":0.0012768125,"c":0.0012779267,"v":0.0,"t":1725861600}
+{"o":0.0012779267,"h":0.0012822603,"l":0.0012705742,"c":0.0012710688,"v":0.0,"t":1725865200}
+{"o":0.0012710688,"h":0.0012723343,"l":0.001262377,"c":0.0012652563,"v":0.0,"t":1725868800}
+{"o":0.0012652563,"h":0.0012711412,"l":0.0012549762,"c":0.0012694553,"v":0.0,"t":1725872400}
+{"o":0.0012694553,"h":0.0013331708,"l":0.001260803,"c":0.0013265521,"v":3.75901394,"t":1725876000}
+{"o":0.0013265521,"h":0.0013333744,"l":0.0013253446,"c":0.0013310375,"v":0.0,"t":1725879600}
+{"o":0.0013310375,"h":0.0013403196,"l":0.0013301679,"c":0.0013323381,"v":0.0,"t":1725883200}
+{"o":0.0013323381,"h":0.001338588,"l":0.0013228592,"c":0.001327622,"v":0.0,"t":1725886800}
+{"o":0.001327622,"h":0.0013564551,"l":0.0013237441,"c":0.0013542237,"v":0.0,"t":1725890400}
+{"o":0.0013542237,"h":0.0013677939,"l":0.0013095539,"c":0.0013528752,"v":1862.65542632,"t":1725894000}
+{"o":0.0013528752,"h":0.0013645706,"l":0.0012982175,"c":0.0013191807,"v":600.08717095,"t":1725897600}
+{"o":0.0013191807,"h":0.0013210919,"l":0.0013073382,"c":0.0013171324,"v":0.0,"t":1725901200}
+{"o":0.0013171324,"h":0.001393153,"l":0.0013111928,"c":0.0013492277,"v":2945.24648678,"t":1725904800}
+{"o":0.0013492277,"h":0.0013509767,"l":0.001301861,"c":0.0013172557,"v":1008.8982523,"t":1725908400}
+{"o":0.0013172557,"h":0.0013296703,"l":0.0013143693,"c":0.0013201968,"v":10.0,"t":1725912000}
+{"o":0.0013201968,"h":0.0013224008,"l":0.0012975333,"c":0.0013159956,"v":0.0,"t":1725915600}
+{"o":0.0013159956,"h":0.0013275541,"l":0.0013106553,"c":0.0013228809,"v":0.0,"t":1725919200}
+{"o":0.0013228809,"h":0.0013273628,"l":0.0013148952,"c":0.0013167041,"v":0.0,"t":1725922800}
+{"o":0.0013167041,"h":0.0013325874,"l":0.0013151773,"c":0.0013268917,"v":0.0,"t":1725926400}
+{"o":0.0013268917,"h":0.0013375853,"l":0.0013252695,"c":0.0013339911,"v":0.0,"t":1725930000}
+{"o":0.0013339911,"h":0.0013390485,"l":0.0013313229,"c":0.0013329757,"v":0.0,"t":1725933600}
+{"o":0.0013329757,"h":0.001339277,"l":0.0013319932,"c":0.0013380347,"v":0.0,"t":1725937200}
+{"o":0.0013380347,"h":0.0013418898,"l":0.0013320503,"c":0.0013377307,"v":0.0,"t":1725940800}
+{"o":0.0013377307,"h":0.0013385423,"l":0.0013214202,"c":0.0013214202,"v":0.0,"t":1725944400}
+{"o":0.0013214202,"h":0.0013296905,"l":0.0013214202,"c":0.0013280255,"v":0.0,"t":1725948000}
+{"o":0.0013280255,"h":0.0013300652,"l":0.0013146212,"c":0.0013174516,"v":0.0,"t":1725951600}
+{"o":0.0013174516,"h":0.0013231617,"l":0.001312513,"c":0.0013207303,"v":0.0,"t":1725955200}
+{"o":0.0013207303,"h":0.0013249015,"l":0.0013172682,"c":0.0013220316,"v":0.0,"t":1725958800}
+{"o":0.0013220316,"h":0.0013267092,"l":0.0013158391,"c":0.0013180747,"v":0.0,"t":1725962400}
+{"o":0.0013180747,"h":0.0013213504,"l":0.0013136736,"c":0.0013151655,"v":0.0,"t":1725966000}
+{"o":0.0013151655,"h":0.0013240746,"l":0.0013117976,"c":0.0013231748,"v":0.0,"t":1725969600}
+{"o":0.0013231748,"h":0.0013336096,"l":0.0013221239,"c":0.0013267297,"v":0.0,"t":1725973200}
+{"o":0.0013267297,"h":0.001330048,"l":0.0013076112,"c":0.0013160783,"v":0.0,"t":1725976800}
+{"o":0.0013160783,"h":0.0013255411,"l":0.001304361,"c":0.0013254062,"v":0.0,"t":1725980400}
+{"o":0.0013254062,"h":0.0013294904,"l":0.0013184613,"c":0.0013226744,"v":0.0,"t":1725984000}
+{"o":0.0013226744,"h":0.0013236206,"l":0.0012989947,"c":0.0013097689,"v":0.0,"t":1725987600}
+{"o":0.0013097689,"h":0.0013097689,"l":0.0012889778,"c":0.0012999023,"v":0.0,"t":1725991200}
+{"o":0.0012999023,"h":0.0013332167,"l":0.0012980698,"c":0.0013249816,"v":13.85089574,"t":1725994800}
+{"o":0.0013249816,"h":0.001334263,"l":0.001315815,"c":0.001334263,"v":0.0,"t":1725998400}
+{"o":0.001334263,"h":0.0013394652,"l":0.0013305787,"c":0.0013373298,"v":14.25686854,"t":1726002000}
+{"o":0.0013373298,"h":0.0013397547,"l":0.001330321,"c":0.0013315665,"v":0.0,"t":1726005600}
+{"o":0.0013315665,"h":0.0013374818,"l":0.0013303399,"c":0.0013351071,"v":0.0,"t":1726009200}
+{"o":0.0013351071,"h":0.0013399307,"l":0.0013323557,"c":0.0013357815,"v":0.0,"t":1726012800}
+{"o":0.0013357815,"h":0.001358341,"l":0.00133517,"c":0.0013570629,"v":99.0,"t":1726016400}
+{"o":0.0013570629,"h":0.0013577615,"l":0.0013468697,"c":0.0013514263,"v":0.0,"t":1726020000}
+{"o":0.0013514263,"h":0.0013581337,"l":0.0013503493,"c":0.001355356,"v":0.0,"t":1726023600}
+{"o":0.001355356,"h":0.0013762358,"l":0.001355356,"c":0.0013691599,"v":0.0,"t":1726027200}
+{"o":0.0013691599,"h":0.0013809261,"l":0.0013687094,"c":0.0013785951,"v":0.0,"t":1726030800}
+{"o":0.0013785951,"h":0.0013813728,"l":0.0013691356,"c":0.001375514,"v":0.0,"t":1726034400}
+{"o":0.001375514,"h":0.0013765492,"l":0.001366134,"c":0.001367403,"v":0.0,"t":1726038000}
+{"o":0.001367403,"h":0.0013830669,"l":0.0013672955,"c":0.0013789996,"v":0.0,"t":1726041600}
+{"o":0.0013789996,"h":0.0013808085,"l":0.0013742578,"c":0.0013768725,"v":0.0,"t":1726045200}
+{"o":0.0013768725,"h":0.001401216,"l":0.0013768416,"c":0.0013826567,"v":0.0,"t":1726048800}
+{"o":0.0013826567,"h":0.0013826567,"l":0.0013696981,"c":0.0013729416,"v":0.0,"t":1726052400}
+{"o":0.0013729416,"h":0.0013851468,"l":0.0013649598,"c":0.0013717776,"v":0.0,"t":1726056000}
+{"o":0.0013717776,"h":0.0014007849,"l":0.0013580948,"c":0.0013969739,"v":0.0,"t":1726059600}
+{"o":0.0013969739,"h":0.0014124634,"l":0.0013920574,"c":0.0013967022,"v":0.0,"t":1726063200}
+{"o":0.0013967022,"h":0.0014027214,"l":0.0013681152,"c":0.0013806513,"v":0.0,"t":1726066800}
+{"o":0.0013806513,"h":0.0013815139,"l":0.0013669351,"c":0.0013717349,"v":0.0,"t":1726070400}
+{"o":0.0013717349,"h":0.0013725686,"l":0.0013566724,"c":0.0013606815,"v":0.0,"t":1726074000}
+{"o":0.0013606815,"h":0.0013773639,"l":0.0013556192,"c":0.0013689484,"v":0.0,"t":1726077600}
+{"o":0.0013689484,"h":0.0013751939,"l":0.001362056,"c":0.0013641962,"v":0.0,"t":1726081200}
+{"o":0.0013641962,"h":0.0013681423,"l":0.0013601495,"c":0.0013654424,"v":0.0,"t":1726084800}
+{"o":0.0013654424,"h":0.0013716204,"l":0.0013065517,"c":0.0013119562,"v":21.27123915,"t":1726088400}
+{"o":0.0013119562,"h":0.0013141805,"l":0.0013096641,"c":0.0013103374,"v":0.0,"t":1726092000}
+{"o":0.0013103374,"h":0.0013132572,"l":0.0013072091,"c":0.0013112555,"v":0.0,"t":1726095600}
+{"o":0.0013112555,"h":0.0013119001,"l":0.0012934258,"c":0.0012997771,"v":0.0,"t":1726099200}
+{"o":0.0012997771,"h":0.0012997771,"l":0.0012875644,"c":0.0012883765,"v":0.0,"t":1726102800}
+{"o":0.0012883765,"h":0.0012893469,"l":0.0012765845,"c":0.0012822898,"v":0.0,"t":1726106400}
+{"o":0.0012822898,"h":0.0012856294,"l":0.0012767664,"c":0.0012801361,"v":0.0,"t":1726110000}
+{"o":0.0012801361,"h":0.0012856353,"l":0.001274504,"c":0.0012840084,"v":0.0,"t":1726113600}
+{"o":0.0012840084,"h":0.0012911985,"l":0.0012814745,"c":0.001286983,"v":0.0,"t":1726117200}
+{"o":0.001286983,"h":0.0012928857,"l":0.0012730486,"c":0.0012902952,"v":0.0,"t":1726120800}
+{"o":0.0012902952,"h":0.0012917231,"l":0.0012841419,"c":0.0012869475,"v":0.0,"t":1726124400}
+{"o":0.0012869475,"h":0.0012886608,"l":0.0012825644,"c":0.001286985,"v":0.0,"t":1726128000}
+{"o":0.001286985,"h":0.0012923123,"l":0.0012858327,"c":0.0012918817,"v":0.0,"t":1726131600}
+{"o":0.0012918817,"h":0.0012939032,"l":0.0012880759,"c":0.0012928764,"v":0.0,"t":1726135200}
+{"o":0.0012928764,"h":0.0012937827,"l":0.0012859306,"c":0.0012886246,"v":0.0,"t":1726138800}
+{"o":0.0012886246,"h":0.0012955014,"l":0.0012845022,"c":0.0012946511,"v":0.0,"t":1726142400}
+{"o":0.0012946511,"h":0.0012967793,"l":0.0012856371,"c":0.0012913935,"v":0.0,"t":1726146000}
+{"o":0.0012913935,"h":0.0012933622,"l":0.0012693806,"c":0.0012928492,"v":0.0,"t":1726149600}
+{"o":0.0012928492,"h":0.0013018499,"l":0.0012816613,"c":0.0013007695,"v":0.0,"t":1726153200}
+{"o":0.0013007695,"h":0.0013012305,"l":0.0012880302,"c":0.0012891166,"v":0.0,"t":1726156800}
+{"o":0.0012891166,"h":0.0012917983,"l":0.0012818732,"c":0.0012832822,"v":0.0,"t":1726160400}
+{"o":0.0012832822,"h":0.0013513191,"l":0.0012796549,"c":0.0013463773,"v":421.99929673,"t":1726164000}
+{"o":0.0013463773,"h":0.001347718,"l":0.0013402591,"c":0.001341062,"v":0.0,"t":1726167600}
+{"o":0.001341062,"h":0.0013470934,"l":0.001335721,"c":0.0013396981,"v":0.0,"t":1726171200}
+{"o":0.0013396981,"h":0.0013455761,"l":0.0013338554,"c":0.001342678,"v":0.0,"t":1726174800}
+{"o":0.001342678,"h":0.0013431161,"l":0.0013281012,"c":0.0013342386,"v":0.0,"t":1726178400}
+{"o":0.0013342386,"h":0.0013389643,"l":0.0013334094,"c":0.0013376722,"v":0.0,"t":1726182000}
+{"o":0.0013376722,"h":0.0013437668,"l":0.0013358708,"c":0.0013425565,"v":0.0,"t":1726185600}
+{"o":0.0013425565,"h":0.0013542888,"l":0.0013416434,"c":0.0013494547,"v":0.0,"t":1726189200}
+{"o":0.0013494547,"h":0.0013542152,"l":0.0013477393,"c":0.0013507736,"v":0.0,"t":1726192800}
+{"o":0.0013507736,"h":0.0013543152,"l":0.0013482478,"c":0.0013537719,"v":0.0,"t":1726196400}
+{"o":0.0013537719,"h":0.0013565835,"l":0.0013499512,"c":0.0013549073,"v":0.0,"t":1726200000}
+{"o":0.0013549073,"h":0.0013551978,"l":0.0013493604,"c":0.0013504622,"v":0.0,"t":1726203600}
+{"o":0.0013504622,"h":0.0013601672,"l":0.0013504265,"c":0.0013601672,"v":0.0,"t":1726207200}
+{"o":0.0013601672,"h":0.0013605574,"l":0.001351618,"c":0.0013523231,"v":0.0,"t":1726210800}
+{"o":0.0013523231,"h":0.0013598273,"l":0.0013511273,"c":0.0013591936,"v":0.0,"t":1726214400}
+{"o":0.0013591936,"h":0.001361867,"l":0.0013538846,"c":0.0013616018,"v":0.0,"t":1726218000}
+{"o":0.0013616018,"h":0.0013663357,"l":0.0013544088,"c":0.0013565909,"v":0.0,"t":1726221600}
+{"o":0.0013565909,"h":0.0013731297,"l":0.0013564113,"c":0.0013725443,"v":0.0,"t":1726225200}
+{"o":0.0013725443,"h":0.0013820485,"l":0.0013697506,"c":0.0013736265,"v":0.0,"t":1726228800}
+{"o":0.0013736265,"h":0.0013801785,"l":0.0013699315,"c":0.0013715963,"v":0.0,"t":1726232400}
+{"o":0.0013715963,"h":0.0013781456,"l":0.0013591222,"c":0.0013593319,"v":0.0,"t":1726236000}
+{"o":0.0013593319,"h":0.0013605332,"l":0.001324964,"c":0.001331801,"v":0.0,"t":1726239600}
+{"o":0.001331801,"h":0.001338136,"l":0.0013195353,"c":0.001333304,"v":0.0,"t":1726243200}
+{"o":0.001333304,"h":0.0013337064,"l":0.001321045,"c":0.0013262133,"v":0.0,"t":1726246800}
+{"o":0.0013262133,"h":0.0013301993,"l":0.0013162625,"c":0.0013207423,"v":0.0,"t":1726250400}
+{"o":0.0013207423,"h":0.0013226053,"l":0.0013156007,"c":0.0013176389,"v":0.0,"t":1726254000}
+{"o":0.0013176389,"h":0.0013186939,"l":0.0013099057,"c":0.0013160382,"v":0.0,"t":1726257600}
+{"o":0.0013160382,"h":0.0013225151,"l":0.0013024055,"c":0.0013097653,"v":0.0,"t":1726261200}
+{"o":0.0013097653,"h":0.0013097653,"l":0.0013004853,"c":0.0013049504,"v":0.0,"t":1726264800}
+{"o":0.0013049504,"h":0.0013144023,"l":0.001304062,"c":0.0013082338,"v":0.0,"t":1726268400}
+{"o":0.0013082338,"h":0.0013132036,"l":0.0013048406,"c":0.001312494,"v":0.0,"t":1726272000}
+{"o":0.001312494,"h":0.0013128499,"l":0.0013028572,"c":0.0013064954,"v":0.0,"t":1726275600}
+{"o":0.0013064954,"h":0.0013095578,"l":0.0013025288,"c":0.0013092365,"v":0.0,"t":1726279200}
+{"o":0.0013092365,"h":0.0013603325,"l":0.001293404,"c":0.0013550239,"v":1.84421663,"t":1726282800}
+{"o":0.0013550239,"h":0.001359027,"l":0.0013538908,"c":0.0013589289,"v":0.0,"t":1726286400}
+{"o":0.0013589289,"h":0.0013697439,"l":0.0013564041,"c":0.0013690384,"v":0.0,"t":1726290000}
+{"o":0.0013690384,"h":0.0013746122,"l":0.0013663976,"c":0.0013701011,"v":0.0,"t":1726293600}
+{"o":0.0013701011,"h":0.0013752362,"l":0.0013693792,"c":0.0013744856,"v":0.0,"t":1726297200}
+{"o":0.0013744856,"h":0.0013829081,"l":0.0013733359,"c":0.0013792999,"v":0.0,"t":1726300800}
+{"o":0.0013792999,"h":0.0013807,"l":0.0013742838,"c":0.0013742946,"v":0.0,"t":1726304400}
+{"o":0.0013742946,"h":0.0013811229,"l":0.0013742946,"c":0.0013781894,"v":0.0,"t":1726308000}
+{"o":0.0013781894,"h":0.0013848244,"l":0.001378118,"c":0.0013809983,"v":0.0,"t":1726311600}
+{"o":0.0013809983,"h":0.0013837568,"l":0.001375931,"c":0.0013786971,"v":0.0,"t":1726315200}
+{"o":0.0013786971,"h":0.0013830969,"l":0.001376858,"c":0.0013776122,"v":0.0,"t":1726318800}
+{"o":0.0013776122,"h":0.0013807103,"l":0.00136802,"c":0.0013706497,"v":0.0,"t":1726322400}
+{"o":0.0013706497,"h":0.0013787157,"l":0.0013701263,"c":0.0013757391,"v":0.0,"t":1726326000}
+{"o":0.0013757391,"h":0.0013774185,"l":0.0013705574,"c":0.001375302,"v":0.0,"t":1726329600}
+{"o":0.001375302,"h":0.0013808816,"l":0.001375302,"c":0.0013800278,"v":0.0,"t":1726333200}
+{"o":0.0013800278,"h":0.0013930753,"l":0.0013785928,"c":0.0013801485,"v":0.0,"t":1726336800}
+{"o":0.0013801485,"h":0.0013847965,"l":0.0013799926,"c":0.0013840049,"v":0.0,"t":1726340400}
+{"o":0.0013840049,"h":0.0013840259,"l":0.001376736,"c":0.0013796016,"v":0.0,"t":1726344000}
+{"o":0.0013796016,"h":0.0013809886,"l":0.0013765876,"c":0.0013796566,"v":0.0,"t":1726347600}
+{"o":0.0013796566,"h":0.0013818648,"l":0.0013761203,"c":0.0013780085,"v":0.0,"t":1726351200}
+{"o":0.0013780085,"h":0.0013799552,"l":0.0013760425,"c":0.0013778171,"v":0.0,"t":1726354800}
+{"o":0.0013778171,"h":0.0013792356,"l":0.0013719209,"c":0.0013746092,"v":0.0,"t":1726358400}
+{"o":0.0013746092,"h":0.0013772288,"l":0.0013706289,"c":0.0013712255,"v":0.0,"t":1726362000}
+{"o":0.0013712255,"h":0.0013757349,"l":0.0013701627,"c":0.0013722516,"v":0.0,"t":1726365600}
+{"o":0.0013722516,"h":0.0013754418,"l":0.0013711558,"c":0.0013752996,"v":0.0,"t":1726369200}
+{"o":0.0013752996,"h":0.0013804252,"l":0.0013737081,"c":0.0013795865,"v":0.0,"t":1726372800}
+{"o":0.0013795865,"h":0.0013816484,"l":0.0013762228,"c":0.001378607,"v":0.0,"t":1726376400}
+{"o":0.001378607,"h":0.0013786649,"l":0.0013749359,"c":0.0013752125,"v":0.0,"t":1726380000}
+{"o":0.0013752125,"h":0.0013804622,"l":0.0013751797,"c":0.0013781343,"v":0.0,"t":1726383600}
+{"o":0.0013781343,"h":0.0013837143,"l":0.0013778568,"c":0.0013820876,"v":0.0,"t":1726387200}
+{"o":0.0013820876,"h":0.00138629,"l":0.0013811165,"c":0.001385137,"v":0.0,"t":1726390800}
+{"o":0.001385137,"h":0.0013910013,"l":0.0013841584,"c":0.0013899719,"v":0.0,"t":1726394400}
+{"o":0.0013899719,"h":0.0013980575,"l":0.0013899719,"c":0.0013936177,"v":0.0,"t":1726398000}
+{"o":0.0013936177,"h":0.0013990955,"l":0.0013904316,"c":0.0013904987,"v":0.0,"t":1726401600}
+{"o":0.0013904987,"h":0.0013946578,"l":0.0013855842,"c":0.0013921703,"v":0.0,"t":1726405200}
+{"o":0.0013921703,"h":0.0014038069,"l":0.0013898872,"c":0.0013921294,"v":0.0,"t":1726408800}
+{"o":0.0013921294,"h":0.0013967642,"l":0.0013900043,"c":0.0013926058,"v":0.0,"t":1726412400}
+{"o":0.0013926058,"h":0.0014131764,"l":0.0013914952,"c":0.0014120373,"v":0.0,"t":1726416000}
+{"o":0.0014120373,"h":0.0014218709,"l":0.0014087364,"c":0.0014166934,"v":0.0,"t":1726419600}
+{"o":0.0014166934,"h":0.0014184123,"l":0.0014062711,"c":0.0014138061,"v":0.0,"t":1726423200}
+{"o":0.0014138061,"h":0.0014167001,"l":0.0014084999,"c":0.0014164064,"v":0.0,"t":1726426800}
+{"o":0.0014164064,"h":0.001423276,"l":0.0014156282,"c":0.001419578,"v":0.0,"t":1726430400}
+{"o":0.001419578,"h":0.0014472997,"l":0.0014194901,"c":0.001430862,"v":0.0,"t":1726434000}
+{"o":0.001430862,"h":0.0014407755,"l":0.0014304887,"c":0.0014332772,"v":0.18730857,"t":1726437600}
+{"o":0.0014332772,"h":0.001449396,"l":0.0014284368,"c":0.0014387435,"v":0.0,"t":1726441200}
+{"o":0.0014387435,"h":0.0014443159,"l":0.0014340637,"c":0.0014417849,"v":0.19039101,"t":1726444800}
+{"o":0.0014417849,"h":0.0014566807,"l":0.0014417849,"c":0.0014521582,"v":0.0,"t":1726448400}
+{"o":0.0014521582,"h":0.0014625341,"l":0.0014485981,"c":0.0014580955,"v":0.0,"t":1726452000}
+{"o":0.0014580955,"h":0.0014590495,"l":0.001446297,"c":0.0014469198,"v":0.0,"t":1726455600}
+{"o":0.0014469198,"h":0.0014481514,"l":0.0014428745,"c":0.0014469671,"v":0.0,"t":1726459200}
+{"o":0.0014469671,"h":0.0014476155,"l":0.001439129,"c":0.001439872,"v":0.0,"t":1726462800}
+{"o":0.001439872,"h":0.0014496792,"l":0.00143728,"c":0.0014474862,"v":0.0,"t":1726466400}
+{"o":0.0014474862,"h":0.0014487564,"l":0.0014388672,"c":0.0014405346,"v":0.0,"t":1726470000}
+{"o":0.0014405346,"h":0.0014421541,"l":0.0014280076,"c":0.0014350768,"v":0.0,"t":1726473600}
+{"o":0.0014350768,"h":0.0014448589,"l":0.0014289158,"c":0.0014447604,"v":0.0,"t":1726477200}
+{"o":0.0014447604,"h":0.0014468836,"l":0.0014291049,"c":0.0014322187,"v":0.0,"t":1726480800}
+{"o":0.0014322187,"h":0.0014353908,"l":0.0013267396,"c":0.0013302151,"v":7.67223951,"t":1726484400}
+{"o":0.0013302151,"h":0.001334278,"l":0.0013258217,"c":0.0013323121,"v":0.0,"t":1726488000}
+{"o":0.0013323121,"h":0.0013377736,"l":0.0013266726,"c":0.0013275726,"v":0.0,"t":1726491600}
+{"o":0.0013275726,"h":0.0013497692,"l":0.001319259,"c":0.0013389818,"v":120.99140059,"t":1726495200}
+{"o":0.0013389818,"h":0.0013425474,"l":0.0013232173,"c":0.0013283225,"v":0.0,"t":1726498800}
+{"o":0.0013283225,"h":0.0013385406,"l":0.001325749,"c":0.0013384659,"v":0.0,"t":1726502400}
+{"o":0.0013384659,"h":0.0013542775,"l":0.0013250686,"c":0.0013280893,"v":0.0,"t":1726506000}
+{"o":0.0013280893,"h":0.0013433145,"l":0.0013271635,"c":0.0013377363,"v":0.0,"t":1726509600}
+{"o":0.0013377363,"h":0.0013672959,"l":0.001329643,"c":0.0013579359,"v":338.08292992,"t":1726513200}
+{"o":0.0013579359,"h":0.0013685622,"l":0.0013530894,"c":0.0013685622,"v":0.0,"t":1726516800}
+{"o":0.0013685622,"h":0.0013700244,"l":0.0013541822,"c":0.0013541822,"v":14.56529617,"t":1726520400}
+{"o":0.0013541822,"h":0.0013649269,"l":0.0013539166,"c":0.0013627735,"v":0.0,"t":1726524000}
+{"o":0.0013627735,"h":0.0013627735,"l":0.0013490244,"c":0.0013537995,"v":0.0,"t":1726527600}
+{"o":0.0013537995,"h":0.0013621402,"l":0.0013490903,"c":0.0013616661,"v":0.0,"t":1726531200}
+{"o":0.0013616661,"h":0.0013659717,"l":0.0013569224,"c":0.0013639049,"v":0.0,"t":1726534800}
+{"o":0.0013639049,"h":0.0013673855,"l":0.0013538421,"c":0.0013610228,"v":0.0,"t":1726538400}
+{"o":0.0013610228,"h":0.0013619894,"l":0.0013543632,"c":0.0013575999,"v":0.0,"t":1726542000}
+{"o":0.0013575999,"h":0.0013618103,"l":0.001353858,"c":0.001355804,"v":0.0,"t":1726545600}
+{"o":0.001355804,"h":0.0013559932,"l":0.0013400559,"c":0.001342866,"v":0.0,"t":1726549200}
+{"o":0.001342866,"h":0.0013491104,"l":0.0013417034,"c":0.0013486562,"v":0.0,"t":1726552800}
+{"o":0.0013486562,"h":0.0013499485,"l":0.0013443082,"c":0.0013461429,"v":0.0,"t":1726556400}
+{"o":0.0013461429,"h":0.0013461429,"l":0.0013403996,"c":0.0013440206,"v":0.0,"t":1726560000}
+{"o":0.0013440206,"h":0.0013513371,"l":0.001340527,"c":0.0013434207,"v":0.0,"t":1726563600}
+{"o":0.0013434207,"h":0.0013459463,"l":0.0013350776,"c":0.0013411076,"v":0.0,"t":1726567200}
+{"o":0.0013411076,"h":0.0013504819,"l":0.0013373792,"c":0.0013498006,"v":0.0,"t":1726570800}
+{"o":0.0013498006,"h":0.0013540608,"l":0.0013436157,"c":0.0013448674,"v":0.0,"t":1726574400}
+{"o":0.0013448674,"h":0.0013594301,"l":0.0013417063,"c":0.0013570019,"v":0.0,"t":1726578000}
+{"o":0.0013570019,"h":0.0013589302,"l":0.0013197923,"c":0.0013333162,"v":17.13983733,"t":1726581600}
+{"o":0.0013333162,"h":0.0013338201,"l":0.0013067342,"c":0.0013220637,"v":0.0,"t":1726585200}
+{"o":0.0013220637,"h":0.0013477941,"l":0.0013191977,"c":0.0013444896,"v":0.0,"t":1726588800}
+{"o":0.0013444896,"h":0.0013467208,"l":0.0013315443,"c":0.001336812,"v":0.0,"t":1726592400}
+{"o":0.001336812,"h":0.0013484486,"l":0.0013336873,"c":0.0013435193,"v":0.0,"t":1726596000}
+{"o":0.0013435193,"h":0.0013580944,"l":0.0013402785,"c":0.0013465653,"v":0.0,"t":1726599600}
+{"o":0.0013465653,"h":0.0013508346,"l":0.0013418898,"c":0.0013489037,"v":0.0,"t":1726603200}
+{"o":0.0013489037,"h":0.0013490243,"l":0.0013411145,"c":0.001343251,"v":0.0,"t":1726606800}
+{"o":0.001343251,"h":0.0013518159,"l":0.001343251,"c":0.0013514364,"v":0.0,"t":1726610400}
+{"o":0.0013514364,"h":0.0013569635,"l":0.0013514364,"c":0.001353142,"v":0.0,"t":1726614000}
+{"o":0.001353142,"h":0.0013667903,"l":0.001352326,"c":0.0013556939,"v":0.0,"t":1726617600}
+{"o":0.0013556939,"h":0.0013621618,"l":0.0013524839,"c":0.0013596376,"v":0.0,"t":1726621200}
+{"o":0.0013596376,"h":0.0013611408,"l":0.0013516313,"c":0.0013516313,"v":0.0,"t":1726624800}
+{"o":0.0013516313,"h":0.0013523058,"l":0.0013469157,"c":0.0013518828,"v":0.0,"t":1726628400}
+{"o":0.0013518828,"h":0.0013629172,"l":0.0013502051,"c":0.0013577646,"v":0.0,"t":1726632000}
+{"o":0.0013577646,"h":0.0013628206,"l":0.001357035,"c":0.0013588291,"v":0.0,"t":1726635600}
+{"o":0.0013588291,"h":0.0013693797,"l":0.0013549437,"c":0.0013561232,"v":0.0,"t":1726639200}
+{"o":0.0013561232,"h":0.0013574062,"l":0.0013533367,"c":0.0013554291,"v":0.0,"t":1726642800}
+{"o":0.0013554291,"h":0.0013630208,"l":0.0013553912,"c":0.0013615741,"v":0.0,"t":1726646400}
+{"o":0.0013615741,"h":0.0013777656,"l":0.0013607456,"c":0.0013777318,"v":0.0,"t":1726650000}
+{"o":0.0013777318,"h":0.0013899432,"l":0.0013738128,"c":0.0013755255,"v":0.0,"t":1726653600}
+{"o":0.0013755255,"h":0.0013788001,"l":0.0013705762,"c":0.0013755544,"v":0.0,"t":1726657200}
+{"o":0.0013755544,"h":0.001382318,"l":0.001368815,"c":0.0013700098,"v":0.0,"t":1726660800}
+{"o":0.0013700098,"h":0.0013884046,"l":0.0013658453,"c":0.0013833965,"v":56.70068731,"t":1726664400}
+{"o":0.0013833965,"h":0.0013931282,"l":0.0013808271,"c":0.0013910477,"v":0.0,"t":1726668000}
+{"o":0.0013910477,"h":0.0014006679,"l":0.0013854003,"c":0.0013942397,"v":0.0,"t":1726671600}
+{"o":0.0013942397,"h":0.0013990847,"l":0.0013797873,"c":0.001381743,"v":0.0,"t":1726675200}
+{"o":0.001381743,"h":0.0013923387,"l":0.0013719803,"c":0.0013775408,"v":0.0,"t":1726678800}
+{"o":0.0013775408,"h":0.0013803353,"l":0.0013378464,"c":0.0013549507,"v":0.0,"t":1726682400}
+{"o":0.0013549507,"h":0.0013801215,"l":0.0013549507,"c":0.0013754175,"v":0.0,"t":1726686000}
+{"o":0.0013754175,"h":0.0013854103,"l":0.0013598765,"c":0.0013609774,"v":0.0,"t":1726689600}
+{"o":0.0013609774,"h":0.001364493,"l":0.001351794,"c":0.0013568381,"v":0.0,"t":1726693200}
+{"o":0.0013568381,"h":0.0013613601,"l":0.0013516107,"c":0.0013545529,"v":15.70813321,"t":1726696800}
+{"o":0.0013545529,"h":0.0013545529,"l":0.0013241261,"c":0.0013254737,"v":0.0,"t":1726700400}
+{"o":0.0013254737,"h":0.0013257579,"l":0.0013043924,"c":0.0013114942,"v":0.0,"t":1726704000}
+{"o":0.0013114942,"h":0.0013210541,"l":0.0013081363,"c":0.0013137913,"v":0.0,"t":1726707600}
+{"o":0.0013137913,"h":0.0013182511,"l":0.0012962188,"c":0.0012977186,"v":0.0,"t":1726711200}
+{"o":0.0012977186,"h":0.0012977333,"l":0.0012837424,"c":0.0012894792,"v":0.0,"t":1726714800}
+{"o":0.0012894792,"h":0.001292121,"l":0.0012794114,"c":0.0012814095,"v":0.0,"t":1726718400}
+{"o":0.0012814095,"h":0.0012878071,"l":0.0012781026,"c":0.0012863577,"v":0.0,"t":1726722000}
+{"o":0.0012863577,"h":0.0012936092,"l":0.0012748991,"c":0.0012853458,"v":0.0,"t":1726725600}
+{"o":0.0012853458,"h":0.001288458,"l":0.0012808993,"c":0.0012847853,"v":0.0,"t":1726729200}
+{"o":0.0012847853,"h":0.0012862924,"l":0.0012800047,"c":0.0012860109,"v":0.0,"t":1726732800}
+{"o":0.0012860109,"h":0.001287552,"l":0.0012788802,"c":0.0012837183,"v":0.0,"t":1726736400}
+{"o":0.0012837183,"h":0.001285576,"l":0.0012763095,"c":0.0012843734,"v":0.0,"t":1726740000}
+{"o":0.0012843734,"h":0.0012849289,"l":0.0012745747,"c":0.0012760713,"v":0.0,"t":1726743600}
+{"o":0.0012760713,"h":0.0012793244,"l":0.0012633405,"c":0.0012661225,"v":0.0,"t":1726747200}
+{"o":0.0012661225,"h":0.0012705794,"l":0.0012557652,"c":0.0012669985,"v":0.0,"t":1726750800}
+{"o":0.0012669985,"h":0.001267243,"l":0.0012539439,"c":0.0012629871,"v":0.0,"t":1726754400}
+{"o":0.0012629871,"h":0.0012649006,"l":0.0012443683,"c":0.0012448224,"v":0.0,"t":1726758000}
+{"o":0.0012448224,"h":0.0012491405,"l":0.0012326488,"c":0.0012421311,"v":0.0,"t":1726761600}
+{"o":0.0012421311,"h":0.0012484119,"l":0.0012376855,"c":0.0012433765,"v":0.0,"t":1726765200}
+{"o":0.0012433765,"h":0.001243848,"l":0.001234646,"c":0.0012387578,"v":0.0,"t":1726768800}
+{"o":0.0012387578,"h":0.0012449519,"l":0.0012358286,"c":0.0012444464,"v":0.0,"t":1726772400}
+{"o":0.0012444464,"h":0.0012455551,"l":0.001237614,"c":0.0012389533,"v":0.0,"t":1726776000}
+{"o":0.0012389533,"h":0.0012564815,"l":0.0012383566,"c":0.0012557858,"v":0.0,"t":1726779600}
+{"o":0.0012557858,"h":0.0012614487,"l":0.0012463453,"c":0.0012497823,"v":0.0,"t":1726783200}
+{"o":0.0012497823,"h":0.0012523084,"l":0.0012449287,"c":0.0012461687,"v":0.0,"t":1726786800}
+{"o":0.0012461687,"h":0.0012560796,"l":0.0012406484,"c":0.0012553551,"v":0.0,"t":1726790400}
+{"o":0.0012553551,"h":0.001260953,"l":0.0012488774,"c":0.0012523957,"v":0.0,"t":1726794000}
+{"o":0.0012523957,"h":0.001260809,"l":0.0012490624,"c":0.0012496172,"v":0.0,"t":1726797600}
+{"o":0.0012496172,"h":0.0012507369,"l":0.0012307974,"c":0.0012307974,"v":0.0,"t":1726801200}
+{"o":0.0012307974,"h":0.0012324405,"l":0.0011964897,"c":0.0012016585,"v":0.0,"t":1726804800}
+{"o":0.0012016585,"h":0.0012086894,"l":0.0011867239,"c":0.001199953,"v":0.0,"t":1726808400}
+{"o":0.001199953,"h":0.001204981,"l":0.0011682774,"c":0.0011754091,"v":0.0,"t":1726812000}
+{"o":0.0011754091,"h":0.0011903418,"l":0.0011748082,"c":0.0011786819,"v":0.0,"t":1726815600}
+{"o":0.0011786819,"h":0.0011873023,"l":0.0011682918,"c":0.0011804444,"v":0.0,"t":1726819200}
+{"o":0.0011804444,"h":0.0011826455,"l":0.0011726717,"c":0.0011788843,"v":0.0,"t":1726822800}
+{"o":0.0011788843,"h":0.0011850535,"l":0.0011725616,"c":0.0011743274,"v":0.0,"t":1726826400}
+{"o":0.0011743274,"h":0.0011862256,"l":0.0011737385,"c":0.0011823417,"v":0.0,"t":1726830000}
+{"o":0.0011823417,"h":0.0011891087,"l":0.0011776458,"c":0.0011833818,"v":0.0,"t":1726833600}
+{"o":0.0011833818,"h":0.0012139679,"l":0.0011818927,"c":0.0012090009,"v":17.69972399,"t":1726837200}
+{"o":0.0012090009,"h":0.0012204253,"l":0.0011926016,"c":0.0012043991,"v":0.0,"t":1726840800}
+{"o":0.0012043991,"h":0.0012131459,"l":0.0011968401,"c":0.0012039974,"v":0.0,"t":1726844400}
+{"o":0.0012039974,"h":0.0012108612,"l":0.0011986444,"c":0.0012055799,"v":0.0,"t":1726848000}
+{"o":0.0012055799,"h":0.0012216899,"l":0.0012029855,"c":0.0012205477,"v":0.0,"t":1726851600}
+{"o":0.0012205477,"h":0.0012295508,"l":0.0012160886,"c":0.0012175279,"v":0.0,"t":1726855200}
+{"o":0.0012175279,"h":0.0012198827,"l":0.0012081928,"c":0.0012139196,"v":0.0,"t":1726858800}
+{"o":0.0012139196,"h":0.0012163594,"l":0.0012086965,"c":0.0012140365,"v":0.0,"t":1726862400}
+{"o":0.0012140365,"h":0.0012143826,"l":0.0011993674,"c":0.0012089818,"v":0.0,"t":1726866000}
+{"o":0.0012089818,"h":0.0012122823,"l":0.0012046974,"c":0.0012096516,"v":0.0,"t":1726869600}
+{"o":0.0012096516,"h":0.0012170448,"l":0.0012095687,"c":0.001214171,"v":0.0,"t":1726873200}
+{"o":0.001214171,"h":0.0012230726,"l":0.0012028336,"c":0.0012099766,"v":0.0,"t":1726876800}
+{"o":0.0012099766,"h":0.0013513669,"l":0.0012078157,"c":0.0013503613,"v":571.4495929,"t":1726880400}
+{"o":0.0013503613,"h":0.0013544119,"l":0.0013457588,"c":0.0013487543,"v":0.0,"t":1726884000}
+{"o":0.0013487543,"h":0.0013506012,"l":0.0013392206,"c":0.0013443748,"v":0.0,"t":1726887600}
+{"o":0.0013443748,"h":0.001357522,"l":0.0013429194,"c":0.0013509808,"v":0.0,"t":1726891200}
+{"o":0.0013509808,"h":0.0013526929,"l":0.0013442166,"c":0.0013450494,"v":0.0,"t":1726894800}
+{"o":0.0013450494,"h":0.0013473583,"l":0.0013338013,"c":0.0013367377,"v":0.0,"t":1726898400}
+{"o":0.0013367377,"h":0.0013384,"l":0.0013287248,"c":0.0013318212,"v":0.0,"t":1726902000}
+{"o":0.0013318212,"h":0.0013361175,"l":0.0013268724,"c":0.0013346319,"v":0.0,"t":1726905600}
+{"o":0.0013346319,"h":0.0013355569,"l":0.0013290022,"c":0.0013313223,"v":0.0,"t":1726909200}
+{"o":0.0013313223,"h":0.0013406644,"l":0.001330722,"c":0.001336899,"v":0.0,"t":1726912800}
+{"o":0.001336899,"h":0.0013380066,"l":0.0013325411,"c":0.001333811,"v":0.0,"t":1726916400}
+{"o":0.001333811,"h":0.0013380344,"l":0.0013311536,"c":0.0013313396,"v":0.0,"t":1726920000}
+{"o":0.0013313396,"h":0.0013355321,"l":0.0013208734,"c":0.0013219749,"v":0.0,"t":1726923600}
+{"o":0.0013219749,"h":0.0013241946,"l":0.0013138294,"c":0.0013172276,"v":0.0,"t":1726927200}
+{"o":0.0013172276,"h":0.0013313648,"l":0.0013166493,"c":0.0013294429,"v":0.0,"t":1726930800}
+{"o":0.0013294429,"h":0.001333408,"l":0.0013248847,"c":0.0013276085,"v":0.0,"t":1726934400}
+{"o":0.0013276085,"h":0.0013304748,"l":0.001321831,"c":0.001325203,"v":0.0,"t":1726938000}
+{"o":0.001325203,"h":0.0013285848,"l":0.0013193179,"c":0.0013284418,"v":0.0,"t":1726941600}
+{"o":0.0013284418,"h":0.0013556977,"l":0.0013249334,"c":0.0013548445,"v":127.69142561,"t":1726945200}
+{"o":0.0013548445,"h":0.0013558854,"l":0.0013503439,"c":0.0013526695,"v":0.0,"t":1726948800}
+{"o":0.0013526695,"h":0.0013545638,"l":0.0013474131,"c":0.0013505198,"v":0.0,"t":1726952400}
+{"o":0.0013505198,"h":0.001350799,"l":0.0013437982,"c":0.0013437982,"v":0.0,"t":1726956000}
+{"o":0.0013437982,"h":0.0013465756,"l":0.0013324625,"c":0.001336419,"v":0.0,"t":1726959600}
+{"o":0.001336419,"h":0.0013475258,"l":0.0013316633,"c":0.0013406067,"v":0.0,"t":1726963200}
+{"o":0.0013406067,"h":0.0013517425,"l":0.0013403689,"c":0.0013501512,"v":0.0,"t":1726966800}
+{"o":0.0013501512,"h":0.0013572483,"l":0.0013482824,"c":0.0013522217,"v":0.0,"t":1726970400}
+{"o":0.0013522217,"h":0.0013539414,"l":0.0013464923,"c":0.0013479161,"v":0.0,"t":1726974000}
+{"o":0.0013479161,"h":0.0013673103,"l":0.0013399451,"c":0.0013630908,"v":63.00977267,"t":1726977600}
+{"o":0.0013630908,"h":0.0013754105,"l":0.0013598391,"c":0.0013720894,"v":33.13339361,"t":1726981200}
+{"o":0.0013720894,"h":0.0013798523,"l":0.0013685613,"c":0.0013784067,"v":0.0,"t":1726984800}
+{"o":0.0013784067,"h":0.0013795214,"l":0.0013723388,"c":0.0013723388,"v":0.0,"t":1726988400}
+{"o":0.0013723388,"h":0.0013750661,"l":0.0013685472,"c":0.001371447,"v":0.0,"t":1726992000}
+{"o":0.001371447,"h":0.0013932368,"l":0.0013708486,"c":0.0013930459,"v":0.0,"t":1726995600}
+{"o":0.0013930459,"h":0.0013987459,"l":0.0013877161,"c":0.0013924623,"v":0.0,"t":1726999200}
+{"o":0.0013924623,"h":0.0014014267,"l":0.0013914444,"c":0.0013943557,"v":0.0,"t":1727002800}
+{"o":0.0013943557,"h":0.0013984128,"l":0.0013912479,"c":0.0013948936,"v":0.0,"t":1727006400}
+{"o":0.0013948936,"h":0.0014093354,"l":0.0013931571,"c":0.0014057722,"v":0.0,"t":1727010000}
+{"o":0.0014057722,"h":0.0014161216,"l":0.0014014806,"c":0.0014091401,"v":0.0,"t":1727013600}
+{"o":0.0014091401,"h":0.00141192,"l":0.0014041488,"c":0.0014111078,"v":0.0,"t":1727017200}
+{"o":0.0014111078,"h":0.0014183568,"l":0.0014040708,"c":0.0014069785,"v":0.0,"t":1727020800}
+{"o":0.0014069785,"h":0.0014072425,"l":0.0013889115,"c":0.0013925699,"v":0.0,"t":1727024400}
+{"o":0.0013925699,"h":0.0014049995,"l":0.0013923258,"c":0.0014012104,"v":0.0,"t":1727028000}
+{"o":0.0014012104,"h":0.001409594,"l":0.0013941414,"c":0.0013963571,"v":0.0,"t":1727031600}
+{"o":0.0013963571,"h":0.0014001643,"l":0.0013909162,"c":0.0013987939,"v":0.0,"t":1727035200}
+{"o":0.0013987939,"h":0.0014247801,"l":0.0013931662,"c":0.0014234023,"v":0.0,"t":1727038800}
+{"o":0.0014234023,"h":0.0014308141,"l":0.0013859012,"c":0.0013882355,"v":0.0,"t":1727042400}
+{"o":0.0013882355,"h":0.0014006971,"l":0.001385952,"c":0.0013964924,"v":0.0,"t":1727046000}
+{"o":0.0013964924,"h":0.0014208325,"l":0.0013790416,"c":0.0013876933,"v":0.0,"t":1727049600}
+{"o":0.0013876933,"h":0.0013892683,"l":0.0013693402,"c":0.0013770031,"v":0.0,"t":1727053200}
+{"o":0.0013770031,"h":0.0013849084,"l":0.0013742165,"c":0.0013769176,"v":0.0,"t":1727056800}
+{"o":0.0013769176,"h":0.0013778775,"l":0.0013504658,"c":0.0013667979,"v":0.0,"t":1727060400}
+{"o":0.0013667979,"h":0.0013783408,"l":0.0013483537,"c":0.0013593017,"v":39.49245013,"t":1727064000}
+{"o":0.0013593017,"h":0.001368728,"l":0.0013580113,"c":0.0013625311,"v":0.0,"t":1727067600}
+{"o":0.0013625311,"h":0.001364814,"l":0.0013565272,"c":0.0013599715,"v":0.0,"t":1727071200}
+{"o":0.0013599715,"h":0.0013769294,"l":0.0013588787,"c":0.0013734295,"v":0.0,"t":1727074800}
+{"o":0.0013734295,"h":0.0013934926,"l":0.0013724117,"c":0.0013909194,"v":0.0,"t":1727078400}
+{"o":0.0013909194,"h":0.0013917708,"l":0.0013779646,"c":0.0013805875,"v":0.0,"t":1727082000}
+{"o":0.0013805875,"h":0.001392961,"l":0.001354731,"c":0.0013635817,"v":12.24254495,"t":1727085600}
+{"o":0.0013635817,"h":0.0013714111,"l":0.001362394,"c":0.001366812,"v":0.0,"t":1727089200}
+{"o":0.001366812,"h":0.0013762154,"l":0.0013659981,"c":0.0013711544,"v":0.0,"t":1727092800}
+{"o":0.0013711544,"h":0.0013795527,"l":0.0013646752,"c":0.0013747756,"v":189.79729528,"t":1727096400}
+{"o":0.0013747756,"h":0.0013772911,"l":0.0013526895,"c":0.0013683408,"v":0.0,"t":1727100000}
+{"o":0.0013683408,"h":0.0013780549,"l":0.0013571921,"c":0.0013635071,"v":0.0,"t":1727103600}
+{"o":0.0013635071,"h":0.0013755832,"l":0.0013565142,"c":0.0013737863,"v":19.21321125,"t":1727107200}
+{"o":0.0013737863,"h":0.0013779477,"l":0.0013688024,"c":0.0013711227,"v":0.0,"t":1727110800}
+{"o":0.0013711227,"h":0.0013717852,"l":0.0013632248,"c":0.0013666533,"v":0.0,"t":1727114400}
+{"o":0.0013666533,"h":0.0013738722,"l":0.001364041,"c":0.0013725337,"v":2.98081732,"t":1727118000}
+{"o":0.0013725337,"h":0.0013753399,"l":0.0013688457,"c":0.0013720045,"v":0.0,"t":1727121600}
+{"o":0.0013720045,"h":0.0013905181,"l":0.0013627717,"c":0.0013749791,"v":37.15739275,"t":1727125200}
+{"o":0.0013749791,"h":0.0013791092,"l":0.0013713735,"c":0.0013724437,"v":0.0,"t":1727128800}
+{"o":0.0013724437,"h":0.0013760069,"l":0.0013648061,"c":0.0013687548,"v":0.0,"t":1727132400}
+{"o":0.0013687548,"h":0.0013847395,"l":0.0013648461,"c":0.0013773632,"v":0.0,"t":1727136000}
+{"o":0.0013773632,"h":0.0013842339,"l":0.0013651436,"c":0.0013720857,"v":0.0,"t":1727139600}
+{"o":0.0013720857,"h":0.0013825583,"l":0.0013504591,"c":0.0013518612,"v":7.34135246,"t":1727143200}
+{"o":0.0013518612,"h":0.0013590706,"l":0.0013496345,"c":0.001352056,"v":8.83058905,"t":1727146800}
+{"o":0.001352056,"h":0.0013634789,"l":0.0013467615,"c":0.0013613557,"v":0.0,"t":1727150400}
+{"o":0.0013613557,"h":0.0013624368,"l":0.0013521334,"c":0.0013549854,"v":0.0,"t":1727154000}
+{"o":0.0013549854,"h":0.0013813189,"l":0.001350949,"c":0.001376768,"v":5.08575872,"t":1727157600}
+{"o":0.001376768,"h":0.0013784564,"l":0.001366756,"c":0.001368682,"v":0.0,"t":1727161200}
+{"o":0.001368682,"h":0.001369474,"l":0.0013535451,"c":0.0013577919,"v":0.0,"t":1727164800}
+{"o":0.0013577919,"h":0.0013745739,"l":0.0013333594,"c":0.0013529947,"v":188.18401828,"t":1727168400}
+{"o":0.0013529947,"h":0.0013551496,"l":0.0013472745,"c":0.0013514738,"v":0.0,"t":1727172000}
+{"o":0.0013514738,"h":0.0013584184,"l":0.0013508342,"c":0.0013537901,"v":0.0,"t":1727175600}
+{"o":0.0013537901,"h":0.0013539313,"l":0.001336916,"c":0.0013458091,"v":0.0,"t":1727179200}
+{"o":0.0013458091,"h":0.001349104,"l":0.0013350708,"c":0.0013450516,"v":0.0,"t":1727182800}
+{"o":0.0013450516,"h":0.0013749828,"l":0.0013443487,"c":0.0013605058,"v":0.0,"t":1727186400}
+{"o":0.0013605058,"h":0.0013680984,"l":0.0013564312,"c":0.0013626924,"v":0.0,"t":1727190000}
+{"o":0.0013626924,"h":0.001364191,"l":0.0013519609,"c":0.0013537511,"v":0.0,"t":1727193600}
+{"o":0.0013537511,"h":0.0013550634,"l":0.0013356335,"c":0.0013449155,"v":0.0,"t":1727197200}
+{"o":0.0013449155,"h":0.0013527042,"l":0.001340936,"c":0.0013477951,"v":0.0,"t":1727200800}
+{"o":0.0013477951,"h":0.0013515829,"l":0.0013273193,"c":0.0013354026,"v":0.0,"t":1727204400}
+{"o":0.0013354026,"h":0.0013386722,"l":0.0013243657,"c":0.001335024,"v":0.0,"t":1727208000}
+{"o":0.001335024,"h":0.0013692725,"l":0.0013310441,"c":0.0013635902,"v":8.5937723,"t":1727211600}
+{"o":0.0013635902,"h":0.0014068933,"l":0.0013173342,"c":0.0013644083,"v":1419.05116537,"t":1727215200}
+{"o":0.0013644083,"h":0.0013736369,"l":0.0013601927,"c":0.0013699265,"v":0.0,"t":1727218800}
+{"o":0.0013699265,"h":0.0014082275,"l":0.0013625202,"c":0.0014058769,"v":12.50925996,"t":1727222400}
+{"o":0.0014058769,"h":0.0014073739,"l":0.001388171,"c":0.0014009186,"v":0.0,"t":1727226000}
+{"o":0.0014009186,"h":0.0014101446,"l":0.0013987807,"c":0.0014096519,"v":0.0,"t":1727229600}
+{"o":0.0014096519,"h":0.0014141773,"l":0.0014012328,"c":0.0014052707,"v":0.0,"t":1727233200}
+{"o":0.0014052707,"h":0.0014184027,"l":0.0014034187,"c":0.0014181892,"v":18.63084734,"t":1727236800}
+{"o":0.0014181892,"h":0.0014223311,"l":0.0014118798,"c":0.001421604,"v":0.0,"t":1727240400}
+{"o":0.001421604,"h":0.0014297028,"l":0.0014194152,"c":0.001426632,"v":0.0,"t":1727244000}
+{"o":0.001426632,"h":0.0014368724,"l":0.0014242749,"c":0.0014266731,"v":0.0,"t":1727247600}
+{"o":0.0014266731,"h":0.0014276408,"l":0.0014205195,"c":0.0014217001,"v":0.0,"t":1727251200}
+{"o":0.0014217001,"h":0.0014265071,"l":0.0014184499,"c":0.0014257177,"v":0.0,"t":1727254800}
+{"o":0.0014257177,"h":0.0014297393,"l":0.0014199848,"c":0.001424016,"v":0.0,"t":1727258400}
+{"o":0.001424016,"h":0.0014252045,"l":0.0014149049,"c":0.0014151783,"v":0.0,"t":1727262000}
+{"o":0.0014151783,"h":0.0014258889,"l":0.0014146955,"c":0.0014250791,"v":0.0,"t":1727265600}
+{"o":0.0014250791,"h":0.0014271829,"l":0.0014157792,"c":0.0014171343,"v":0.0,"t":1727269200}
+{"o":0.0014171343,"h":0.0014183401,"l":0.0014063748,"c":0.001407607,"v":0.0,"t":1727272800}
+{"o":0.001407607,"h":0.0014211448,"l":0.0013966979,"c":0.0014203786,"v":0.0,"t":1727276400}
+{"o":0.0014203786,"h":0.001422005,"l":0.0014058898,"c":0.0014101113,"v":0.0,"t":1727280000}
+{"o":0.0014101113,"h":0.0014351936,"l":0.0014081763,"c":0.0014298217,"v":0.0,"t":1727283600}
+{"o":0.0014298217,"h":0.0014315883,"l":0.0014188775,"c":0.0014191456,"v":0.0,"t":1727287200}
+{"o":0.0014191456,"h":0.0014253776,"l":0.0014132142,"c":0.0014245119,"v":0.0,"t":1727290800}
+{"o":0.0014245119,"h":0.0014245119,"l":0.0014157769,"c":0.0014217884,"v":0.0,"t":1727294400}
+{"o":0.0014217884,"h":0.0014296095,"l":0.0014206629,"c":0.0014283354,"v":0.0,"t":1727298000}
+{"o":0.0014283354,"h":0.0014389954,"l":0.0014271267,"c":0.0014324696,"v":0.0,"t":1727301600}
+{"o":0.0014324696,"h":0.0014508267,"l":0.0014319468,"c":0.00144436,"v":0.0,"t":1727305200}
+{"o":0.00144436,"h":0.0014586164,"l":0.00143737,"c":0.0014509652,"v":0.0,"t":1727308800}
+{"o":0.0014509652,"h":0.0014545227,"l":0.0014397602,"c":0.001440246,"v":0.0,"t":1727312400}
+{"o":0.001440246,"h":0.0014417524,"l":0.0014311731,"c":0.0014315577,"v":0.0,"t":1727316000}
+{"o":0.0014315577,"h":0.0014365753,"l":0.0014284664,"c":0.001432065,"v":0.0,"t":1727319600}
+{"o":0.001432065,"h":0.0014370766,"l":0.001429741,"c":0.0014337249,"v":0.0,"t":1727323200}
+{"o":0.0014337249,"h":0.0014355367,"l":0.0014213342,"c":0.0014244839,"v":0.0,"t":1727326800}
+{"o":0.0014244839,"h":0.001425549,"l":0.0014123585,"c":0.0014184027,"v":0.0,"t":1727330400}
+{"o":0.0014184027,"h":0.0014194876,"l":0.0014064999,"c":0.0014079094,"v":0.0,"t":1727334000}
+{"o":0.0014079094,"h":0.0014169618,"l":0.0014058637,"c":0.0014156569,"v":0.0,"t":1727337600}
+{"o":0.0014156569,"h":0.0014197066,"l":0.0014106657,"c":0.0014175947,"v":1.22766294,"t":1727341200}
+{"o":0.0014175947,"h":0.0014183595,"l":0.0013931429,"c":0.0013985156,"v":0.0,"t":1727344800}
+{"o":0.0013985156,"h":0.0014043787,"l":0.0013949595,"c":0.0013969493,"v":0.0,"t":1727348400}
+{"o":0.0013969493,"h":0.001403337,"l":0.0013902438,"c":0.001402752,"v":0.0,"t":1727352000}
+{"o":0.001402752,"h":0.0014116796,"l":0.0013987133,"c":0.0014050863,"v":0.0,"t":1727355600}
+{"o":0.0014050863,"h":0.0014059081,"l":0.001371634,"c":0.001392958,"v":0.0,"t":1727359200}
+{"o":0.001392958,"h":0.0013966353,"l":0.0013520753,"c":0.0013597068,"v":0.0,"t":1727362800}
+{"o":0.0013597068,"h":0.0013644128,"l":0.0013495011,"c":0.001364095,"v":92.89238376,"t":1727366400}
+{"o":0.001364095,"h":0.0014241385,"l":0.001353915,"c":0.0013729454,"v":14.98957865,"t":1727370000}
+{"o":0.0013729454,"h":0.0013754741,"l":0.0013606702,"c":0.0013632385,"v":0.0,"t":1727373600}
+{"o":0.0013632385,"h":0.001373811,"l":0.0013610944,"c":0.0013736267,"v":0.0,"t":1727377200}
+{"o":0.0013736267,"h":0.0013835227,"l":0.0013688873,"c":0.0013821517,"v":0.0,"t":1727380800}
+{"o":0.0013821517,"h":0.0013830534,"l":0.0013700071,"c":0.001374018,"v":0.0,"t":1727384400}
+{"o":0.001374018,"h":0.0013748313,"l":0.0013659958,"c":0.0013665174,"v":0.0,"t":1727388000}
+{"o":0.0013665174,"h":0.001387466,"l":0.0013663999,"c":0.0013735638,"v":0.0,"t":1727391600}
+{"o":0.0013735638,"h":0.0013798512,"l":0.0013658411,"c":0.0013672066,"v":0.0,"t":1727395200}
+{"o":0.0013672066,"h":0.0013846467,"l":0.0013671102,"c":0.0013791544,"v":0.0,"t":1727398800}
+{"o":0.0013791544,"h":0.001387934,"l":0.0013756409,"c":0.0013851435,"v":0.0,"t":1727402400}
+{"o":0.0013851435,"h":0.001387364,"l":0.0013711584,"c":0.0013718674,"v":0.0,"t":1727406000}
+{"o":0.0013718674,"h":0.0013726672,"l":0.0013586285,"c":0.0013616671,"v":0.0,"t":1727409600}
+{"o":0.0013616671,"h":0.001393168,"l":0.0013567155,"c":0.0013829723,"v":0.48081731,"t":1727413200}
+{"o":0.0013829723,"h":0.0013840987,"l":0.0013693051,"c":0.0013796228,"v":0.0,"t":1727416800}
+{"o":0.0013796228,"h":0.0013873011,"l":0.0013689709,"c":0.0013817236,"v":0.0,"t":1727420400}
+{"o":0.0013817236,"h":0.0013822295,"l":0.001368901,"c":0.0013746522,"v":0.0,"t":1727424000}
+{"o":0.0013746522,"h":0.0013953281,"l":0.0013662099,"c":0.0013942163,"v":4.49038145,"t":1727427600}
+{"o":0.0013942163,"h":0.0014109158,"l":0.0013856789,"c":0.0014104613,"v":0.0,"t":1727431200}
+{"o":0.0014104613,"h":0.0014141494,"l":0.0014044387,"c":0.0014103707,"v":0.0,"t":1727434800}
+{"o":0.0014103707,"h":0.0014149961,"l":0.0013965789,"c":0.0013993188,"v":0.0,"t":1727438400}
+{"o":0.0013993188,"h":0.0014137042,"l":0.0013982561,"c":0.0014017759,"v":0.0,"t":1727442000}
+{"o":0.0014017759,"h":0.0014045243,"l":0.0013665128,"c":0.0013753735,"v":0.0,"t":1727445600}
+{"o":0.0013753735,"h":0.0013900512,"l":0.0013643568,"c":0.0013893819,"v":527.255203,"t":1727449200}
+{"o":0.0013893819,"h":0.0013992484,"l":0.0013847262,"c":0.0013868912,"v":0.0,"t":1727452800}
+{"o":0.0013868912,"h":0.0014071382,"l":0.0013865373,"c":0.0014002216,"v":0.0,"t":1727456400}
+{"o":0.0014002216,"h":0.0014070876,"l":0.0013948873,"c":0.0013950323,"v":0.0,"t":1727460000}
+{"o":0.0013950323,"h":0.001406159,"l":0.0013920189,"c":0.0014027935,"v":0.0,"t":1727463600}
+{"o":0.0014027935,"h":0.0014053551,"l":0.0013946252,"c":0.0013988557,"v":0.0,"t":1727467200}
+{"o":0.0013988557,"h":0.0014039253,"l":0.0013959425,"c":0.001402008,"v":0.0,"t":1727470800}
+{"o":0.001402008,"h":0.0014041333,"l":0.0013964023,"c":0.0013987834,"v":0.0,"t":1727474400}
+{"o":0.0013987834,"h":0.0014042408,"l":0.0013966542,"c":0.0014021406,"v":0.0,"t":1727478000}
+{"o":0.0014021406,"h":0.0014026754,"l":0.0013873934,"c":0.0013882949,"v":7.70775414,"t":1727481600}
+{"o":0.0013882949,"h":0.0013921689,"l":0.0013847896,"c":0.0013850542,"v":0.0,"t":1727485200}
+{"o":0.0013850542,"h":0.0013891482,"l":0.0013774019,"c":0.0013843146,"v":0.0,"t":1727488800}
+{"o":0.0013843146,"h":0.0013885413,"l":0.0013795721,"c":0.0013842116,"v":0.0,"t":1727492400}
+{"o":0.0013842116,"h":0.0013884089,"l":0.0013820787,"c":0.0013864995,"v":0.0,"t":1727496000}
+{"o":0.0013864995,"h":0.001393612,"l":0.0013844331,"c":0.001392936,"v":0.0,"t":1727499600}
+{"o":0.001392936,"h":0.001405722,"l":0.0013914384,"c":0.0014038666,"v":0.0,"t":1727503200}
+{"o":0.0014038666,"h":0.0014080002,"l":0.0013998555,"c":0.0014045349,"v":0.0,"t":1727506800}
+{"o":0.0014045349,"h":0.0014141232,"l":0.0014033442,"c":0.0014133227,"v":0.0,"t":1727510400}
+{"o":0.0014133227,"h":0.0014164269,"l":0.0013998036,"c":0.001400352,"v":0.0,"t":1727514000}
+{"o":0.001400352,"h":0.001403141,"l":0.0013935663,"c":0.0013944546,"v":0.0,"t":1727517600}
+{"o":0.0013944546,"h":0.0014023626,"l":0.0013932777,"c":0.0013982422,"v":0.0,"t":1727521200}
+{"o":0.0013982422,"h":0.0014043799,"l":0.0013965555,"c":0.0013987334,"v":0.0,"t":1727524800}
+{"o":0.0013987334,"h":0.0014058351,"l":0.0013969847,"c":0.0013988388,"v":0.0,"t":1727528400}
+{"o":0.0013988388,"h":0.0013989143,"l":0.0013896682,"c":0.0013905391,"v":0.0,"t":1727532000}
+{"o":0.0013905391,"h":0.0014006478,"l":0.0013899407,"c":0.0013994133,"v":0.0,"t":1727535600}
+{"o":0.0013994133,"h":0.001404073,"l":0.0013969179,"c":0.0014023397,"v":0.0,"t":1727539200}
+{"o":0.0014023397,"h":0.0014035878,"l":0.0013952099,"c":0.0014007474,"v":0.0,"t":1727542800}
+{"o":0.0014007474,"h":0.0014030192,"l":0.0013905696,"c":0.0013962438,"v":179.25480084,"t":1727546400}
+{"o":0.0013962438,"h":0.0013972856,"l":0.0013927998,"c":0.0013954044,"v":0.0,"t":1727550000}
+{"o":0.0013954044,"h":0.0013980538,"l":0.0013925219,"c":0.0013976671,"v":0.0,"t":1727553600}
+{"o":0.0013976671,"h":0.0014055879,"l":0.0013955648,"c":0.0013960971,"v":0.0,"t":1727557200}
+{"o":0.0013960971,"h":0.0014002784,"l":0.0013933592,"c":0.0013957052,"v":0.0,"t":1727560800}
+{"o":0.0013957052,"h":0.0014005214,"l":0.0013934783,"c":0.0013951364,"v":0.0,"t":1727564400}
+{"o":0.0013951364,"h":0.0013998275,"l":0.0013871136,"c":0.0013952049,"v":0.0,"t":1727568000}
+{"o":0.0013952049,"h":0.0013960662,"l":0.0013839813,"c":0.0013848839,"v":0.0,"t":1727571600}
+{"o":0.0013848839,"h":0.0013874366,"l":0.0013779558,"c":0.0013872729,"v":0.0,"t":1727575200}
+{"o":0.0013872729,"h":0.0013933214,"l":0.0013846236,"c":0.0013860881,"v":0.0,"t":1727578800}
+{"o":0.0013860881,"h":0.0013947899,"l":0.0013844974,"c":0.0013906061,"v":0.0,"t":1727582400}
+{"o":0.0013906061,"h":0.0013996457,"l":0.0013826527,"c":0.0013996457,"v":0.0,"t":1727586000}
+{"o":0.0013996457,"h":0.0014086244,"l":0.0013968318,"c":0.0014065239,"v":0.0,"t":1727589600}
+{"o":0.0014065239,"h":0.0014100816,"l":0.0014024783,"c":0.001406685,"v":0.0,"t":1727593200}
+{"o":0.001406685,"h":0.0014100246,"l":0.0013971682,"c":0.0014023108,"v":0.0,"t":1727596800}
+{"o":0.0014023108,"h":0.0014028561,"l":0.0013959825,"c":0.0014005912,"v":0.0,"t":1727600400}
+{"o":0.0014005912,"h":0.0014167775,"l":0.0013989445,"c":0.0014004159,"v":0.0,"t":1727604000}
+{"o":0.0014004159,"h":0.0014015032,"l":0.0013939824,"c":0.0013954229,"v":0.0,"t":1727607600}
+{"o":0.0013954229,"h":0.0014008621,"l":0.0013905415,"c":0.0014000524,"v":0.0,"t":1727611200}
+{"o":0.0014000524,"h":0.0014058401,"l":0.0013879419,"c":0.0013901057,"v":0.0,"t":1727614800}
+{"o":0.0013901057,"h":0.0013958893,"l":0.0013885066,"c":0.0013941218,"v":0.0,"t":1727618400}
+{"o":0.0013941218,"h":0.0013985325,"l":0.0013884017,"c":0.0013905279,"v":0.0,"t":1727622000}
+{"o":0.0013905279,"h":0.0013959654,"l":0.0013887099,"c":0.0013892876,"v":0.0,"t":1727625600}
+{"o":0.0013892876,"h":0.0013900409,"l":0.0013825745,"c":0.0013868678,"v":0.0,"t":1727629200}
+{"o":0.0013868678,"h":0.0013876585,"l":0.0013814935,"c":0.0013843919,"v":0.0,"t":1727632800}
+{"o":0.0013843919,"h":0.0014086447,"l":0.0013694875,"c":0.0013950002,"v":63.30633422,"t":1727636400}
+{"o":0.0013950002,"h":0.0013975896,"l":0.0013836469,"c":0.0013882667,"v":5.09999999,"t":1727640000}
+{"o":0.0013882667,"h":0.0013945734,"l":0.0013751833,"c":0.0013895596,"v":0.0,"t":1727643600}
+{"o":0.0013895596,"h":0.001399554,"l":0.0013830267,"c":0.0013989265,"v":0.0,"t":1727647200}
+{"o":0.0013989265,"h":0.0014093793,"l":0.0013967345,"c":0.0014038064,"v":0.0,"t":1727650800}
+{"o":0.0014038064,"h":0.0014199543,"l":0.0013986962,"c":0.0014018721,"v":2.5,"t":1727654400}
+{"o":0.0014018721,"h":0.0014164132,"l":0.0013923373,"c":0.0014147081,"v":0.0,"t":1727658000}
+{"o":0.0014147081,"h":0.0014266679,"l":0.0014099089,"c":0.0014258163,"v":0.0,"t":1727661600}
+{"o":0.0014258163,"h":0.0014329319,"l":0.0014177198,"c":0.001424692,"v":0.0,"t":1727665200}
+{"o":0.001424692,"h":0.0014333413,"l":0.0014243909,"c":0.0014263417,"v":0.0,"t":1727668800}
+{"o":0.0014263417,"h":0.0014284792,"l":0.0014173209,"c":0.0014177595,"v":0.0,"t":1727672400}
+{"o":0.0014177595,"h":0.0014219251,"l":0.0014124189,"c":0.0014219251,"v":0.0,"t":1727676000}
+{"o":0.0014219251,"h":0.0014220576,"l":0.0014101227,"c":0.001418516,"v":0.0,"t":1727679600}
+{"o":0.001418516,"h":0.0014263359,"l":0.0014177781,"c":0.0014222307,"v":0.0,"t":1727683200}
+{"o":0.0014222307,"h":0.0014410999,"l":0.0014217001,"c":0.0014405908,"v":0.0,"t":1727686800}
+{"o":0.0014405908,"h":0.0014519904,"l":0.0014366348,"c":0.0014415503,"v":0.0,"t":1727690400}
+{"o":0.0014415503,"h":0.0014458669,"l":0.0014292183,"c":0.0014296648,"v":0.0,"t":1727694000}
+{"o":0.0014296648,"h":0.0014369787,"l":0.001417852,"c":0.0014196637,"v":0.0,"t":1727697600}
+{"o":0.0014196637,"h":0.0014230079,"l":0.0014141669,"c":0.0014195996,"v":0.0,"t":1727701200}
+{"o":0.0014195996,"h":0.0014290693,"l":0.0013520515,"c":0.0013821064,"v":877.55779786,"t":1727704800}
+{"o":0.0013821064,"h":0.0014024358,"l":0.0013774707,"c":0.0014019291,"v":0.0,"t":1727708400}
+{"o":0.0014019291,"h":0.0014030566,"l":0.0013931691,"c":0.0013965643,"v":0.0,"t":1727712000}
+{"o":0.0013965643,"h":0.0014017408,"l":0.0013890486,"c":0.0013892313,"v":0.0,"t":1727715600}
+{"o":0.0013892313,"h":0.0014041637,"l":0.0013884427,"c":0.0013955973,"v":0.0,"t":1727719200}
+{"o":0.0013955973,"h":0.0014031049,"l":0.0013918704,"c":0.0013944517,"v":0.0,"t":1727722800}
+{"o":0.0013944517,"h":0.001395662,"l":0.0013778678,"c":0.0013793695,"v":251.40155388,"t":1727726400}
+{"o":0.0013793695,"h":0.0013885758,"l":0.0013774293,"c":0.0013878468,"v":0.0,"t":1727730000}
+{"o":0.0013878468,"h":0.0014000318,"l":0.0013845086,"c":0.0013994654,"v":0.0,"t":1727733600}
+{"o":0.0013994654,"h":0.0014244546,"l":0.0013988687,"c":0.0014174527,"v":0.0,"t":1727737200}
+{"o":0.0014174527,"h":0.0014273106,"l":0.0014014364,"c":0.0014026654,"v":0.0,"t":1727740800}
+{"o":0.0014026654,"h":0.0014045266,"l":0.0013977662,"c":0.0014011415,"v":0.0,"t":1727744400}
+{"o":0.0014011415,"h":0.0014134007,"l":0.0014011276,"c":0.0014053977,"v":0.0,"t":1727748000}
+{"o":0.0014053977,"h":0.0014066016,"l":0.001392784,"c":0.001394423,"v":0.0,"t":1727751600}
+{"o":0.001394423,"h":0.0013967945,"l":0.00138702,"c":0.0013888192,"v":0.0,"t":1727755200}
+{"o":0.0013888192,"h":0.0013944927,"l":0.0013878186,"c":0.0013909056,"v":0.0,"t":1727758800}
+{"o":0.0013909056,"h":0.0013909056,"l":0.0013758998,"c":0.0013783178,"v":0.0,"t":1727762400}
+{"o":0.0013783178,"h":0.0013840487,"l":0.0013773346,"c":0.0013784077,"v":0.0,"t":1727766000}
+{"o":0.0013784077,"h":0.0013857193,"l":0.0013767805,"c":0.001381943,"v":0.0,"t":1727769600}
+{"o":0.001381943,"h":0.0013838298,"l":0.0013735171,"c":0.0013788833,"v":0.0,"t":1727773200}
+{"o":0.0013788833,"h":0.0013808799,"l":0.0013735488,"c":0.0013757306,"v":0.0,"t":1727776800}
+{"o":0.0013757306,"h":0.0013818187,"l":0.0013737563,"c":0.0013811648,"v":0.0,"t":1727780400}
+{"o":0.0013811648,"h":0.0013873935,"l":0.0013768765,"c":0.0013849384,"v":0.0,"t":1727784000}
+{"o":0.0013849384,"h":0.0014182276,"l":0.0013839222,"c":0.0014067122,"v":0.0,"t":1727787600}
+{"o":0.0014067122,"h":0.0014425597,"l":0.0013996419,"c":0.0014339683,"v":28.90785302,"t":1727791200}
+{"o":0.0014339683,"h":0.001511436,"l":0.0013225203,"c":0.0013347711,"v":179.25480084,"t":1727794800}
+{"o":0.0013347711,"h":0.0013630035,"l":0.0013311205,"c":0.001345041,"v":0.0,"t":1727798400}
+{"o":0.001345041,"h":0.0014000432,"l":0.001345041,"c":0.0013525594,"v":0.0,"t":1727802000}
+{"o":0.0013525594,"h":0.0013605325,"l":0.0013355936,"c":0.0013547556,"v":0.0,"t":1727805600}
+{"o":0.0013547556,"h":0.0013746174,"l":0.0013510027,"c":0.0013727493,"v":0.0,"t":1727809200}
+{"o":0.0013727493,"h":0.0014030914,"l":0.0013679075,"c":0.0013752069,"v":0.0,"t":1727812800}
+{"o":0.0013752069,"h":0.0013844861,"l":0.0013217582,"c":0.0013370802,"v":590.32916796,"t":1727816400}
+{"o":0.0013370802,"h":0.0013596431,"l":0.0013370802,"c":0.0013517893,"v":0.0,"t":1727820000}
+{"o":0.0013517893,"h":0.0013571095,"l":0.0013445314,"c":0.0013477753,"v":0.0,"t":1727823600}
+{"o":0.0013477753,"h":0.0013636585,"l":0.0013436523,"c":0.001353039,"v":0.0,"t":1727827200}
+{"o":0.001353039,"h":0.0013555421,"l":0.0013366987,"c":0.001338065,"v":0.0,"t":1727830800}
+{"o":0.001338065,"h":0.0013421941,"l":0.0013267913,"c":0.0013273996,"v":0.0,"t":1727834400}
+{"o":0.0013273996,"h":0.001330025,"l":0.001321181,"c":0.0013285757,"v":0.0,"t":1727838000}
+{"o":0.0013285757,"h":0.0013351922,"l":0.0013283151,"c":0.0013337337,"v":0.0,"t":1727841600}
+{"o":0.0013337337,"h":0.0013376908,"l":0.0013292008,"c":0.0013333754,"v":0.0,"t":1727845200}
+{"o":0.0013333754,"h":0.0013366645,"l":0.0013094368,"c":0.0013182633,"v":0.0,"t":1727848800}
+{"o":0.0013182633,"h":0.0013245343,"l":0.0013147188,"c":0.0013234435,"v":0.0,"t":1727852400}
+{"o":0.0013234435,"h":0.0013287765,"l":0.001317041,"c":0.0013207559,"v":0.0,"t":1727856000}
+{"o":0.0013207559,"h":0.0013417229,"l":0.0013199341,"c":0.0013393072,"v":0.0,"t":1727859600}
+{"o":0.0013393072,"h":0.0013424803,"l":0.0013280978,"c":0.0013414414,"v":0.0,"t":1727863200}
+{"o":0.0013414414,"h":0.0013472919,"l":0.0013332992,"c":0.0013386501,"v":0.0,"t":1727866800}
+{"o":0.0013386501,"h":0.001361598,"l":0.0013378027,"c":0.0013584793,"v":0.0,"t":1727870400}
+{"o":0.0013584793,"h":0.001370053,"l":0.001336988,"c":0.001339811,"v":0.0,"t":1727874000}
+{"o":0.001339811,"h":0.0013472473,"l":0.0013305145,"c":0.0013459867,"v":0.0,"t":1727877600}
+{"o":0.0013459867,"h":0.001369702,"l":0.0013239597,"c":0.0013480107,"v":88.97461526,"t":1727881200}
+{"o":0.0013480107,"h":0.0013626561,"l":0.0013399554,"c":0.0013616786,"v":0.0,"t":1727884800}
+{"o":0.0013616786,"h":0.0013734541,"l":0.0013588921,"c":0.001365102,"v":0.0,"t":1727888400}
+{"o":0.001365102,"h":0.0013995257,"l":0.0013637334,"c":0.0013980871,"v":0.0,"t":1727892000}
+{"o":0.0013980871,"h":0.0014626646,"l":0.0013924717,"c":0.0014209773,"v":0.0,"t":1727895600}
+{"o":0.0014209773,"h":0.0014351167,"l":0.0014053572,"c":0.0014123687,"v":0.0,"t":1727899200}
+{"o":0.0014123687,"h":0.0014235218,"l":0.0014058906,"c":0.0014130587,"v":0.0,"t":1727902800}
+{"o":0.0014130587,"h":0.0014271271,"l":0.0014051263,"c":0.0014051263,"v":0.0,"t":1727906400}
+{"o":0.0014051263,"h":0.0014190805,"l":0.0014039344,"c":0.0014188884,"v":0.0,"t":1727910000}
+{"o":0.0014188884,"h":0.001434229,"l":0.0014066121,"c":0.0014138408,"v":0.0,"t":1727913600}
+{"o":0.0014138408,"h":0.0014146333,"l":0.0013993807,"c":0.0014066552,"v":0.0,"t":1727917200}
+{"o":0.0014066552,"h":0.0014099912,"l":0.0013968249,"c":0.0014007844,"v":0.0,"t":1727920800}
+{"o":0.0014007844,"h":0.0014044698,"l":0.0013914481,"c":0.0013924999,"v":0.0,"t":1727924400}
+{"o":0.0013924999,"h":0.0014026611,"l":0.0013923533,"c":0.0014001697,"v":0.0,"t":1727928000}
+{"o":0.0014001697,"h":0.001410831,"l":0.0013973522,"c":0.001407936,"v":0.0,"t":1727931600}
+{"o":0.001407936,"h":0.0014106642,"l":0.0013986225,"c":0.0014040196,"v":0.0,"t":1727935200}
+{"o":0.0014040196,"h":0.0014221882,"l":0.0013995506,"c":0.0014212437,"v":0.0,"t":1727938800}
+{"o":0.0014212437,"h":0.0014649086,"l":0.0014199774,"c":0.0014617327,"v":0.0,"t":1727942400}
+{"o":0.0014617327,"h":0.0014706712,"l":0.0014368629,"c":0.0014487267,"v":0.0,"t":1727946000}
+{"o":0.0014487267,"h":0.0014543323,"l":0.0014386347,"c":0.0014391034,"v":0.0,"t":1727949600}
+{"o":0.0014391034,"h":0.001454126,"l":0.0014361802,"c":0.0014527704,"v":0.0,"t":1727953200}
+{"o":0.0014527704,"h":0.0014702811,"l":0.0014524047,"c":0.0014617896,"v":0.0,"t":1727956800}
+{"o":0.0014617896,"h":0.0014797939,"l":0.001448335,"c":0.0014524721,"v":0.0,"t":1727960400}
+{"o":0.0014524721,"h":0.001477417,"l":0.001435621,"c":0.001476356,"v":0.0,"t":1727964000}
+{"o":0.001476356,"h":0.0014942813,"l":0.0014620196,"c":0.0014673736,"v":0.0,"t":1727967600}
+{"o":0.0014673736,"h":0.0014889322,"l":0.0014562598,"c":0.0014735953,"v":0.0,"t":1727971200}
+{"o":0.0014735953,"h":0.0014838012,"l":0.0014552032,"c":0.0014626465,"v":0.0,"t":1727974800}
+{"o":0.0014626465,"h":0.0014717087,"l":0.0014526386,"c":0.0014616939,"v":0.0,"t":1727978400}
+{"o":0.0014616939,"h":0.0014729789,"l":0.0014472732,"c":0.0014478293,"v":0.0,"t":1727982000}
+{"o":0.0014478293,"h":0.0014627845,"l":0.0014426526,"c":0.0014610302,"v":0.0,"t":1727985600}
+{"o":0.0014610302,"h":0.0014705726,"l":0.0014492004,"c":0.0014506822,"v":0.0,"t":1727989200}
+{"o":0.0014506822,"h":0.0014582544,"l":0.0014469514,"c":0.0014523586,"v":0.0,"t":1727992800}
+{"o":0.0014523586,"h":0.0014633995,"l":0.0014466814,"c":0.0014546302,"v":0.0,"t":1727996400}
+{"o":0.0014546302,"h":0.001463164,"l":0.0014477562,"c":0.0014618751,"v":0.0,"t":1728000000}
+{"o":0.0014618751,"h":0.0014631741,"l":0.0014345814,"c":0.001440584,"v":0.0,"t":1728003600}
+{"o":0.001440584,"h":0.001449034,"l":0.0014369759,"c":0.0014458843,"v":0.0,"t":1728007200}
+{"o":0.0014458843,"h":0.0014543837,"l":0.001444356,"c":0.0014482384,"v":0.0,"t":1728010800}
+{"o":0.0014482384,"h":0.0014482384,"l":0.0014375913,"c":0.0014439546,"v":0.0,"t":1728014400}
+{"o":0.0014439546,"h":0.0014457323,"l":0.0014254817,"c":0.0014282253,"v":0.0,"t":1728018000}
+{"o":0.0014282253,"h":0.0014373327,"l":0.0014241629,"c":0.0014354625,"v":0.0,"t":1728021600}
+{"o":0.0014354625,"h":0.0014385273,"l":0.0014230904,"c":0.0014247658,"v":0.0,"t":1728025200}
+{"o":0.0014247658,"h":0.0014286948,"l":0.0014104125,"c":0.0014207479,"v":0.0,"t":1728028800}
+{"o":0.0014207479,"h":0.0014251296,"l":0.001360502,"c":0.0013676873,"v":429.21979377,"t":1728032400}
+{"o":0.0013676873,"h":0.0013739406,"l":0.0013629788,"c":0.0013717759,"v":0.0,"t":1728036000}
+{"o":0.0013717759,"h":0.0013717793,"l":0.0013637515,"c":0.0013649038,"v":0.0,"t":1728039600}
+{"o":0.0013649038,"h":0.0013732949,"l":0.0013439434,"c":0.0013445667,"v":0.0,"t":1728043200}
+{"o":0.0013445667,"h":0.001361873,"l":0.0013383484,"c":0.0013524512,"v":52.69802941,"t":1728046800}
+{"o":0.0013524512,"h":0.0013825338,"l":0.0013521776,"c":0.0013650361,"v":0.0,"t":1728050400}
+{"o":0.0013650361,"h":0.001365639,"l":0.0013393769,"c":0.0013406249,"v":0.0,"t":1728054000}
+{"o":0.0013406249,"h":0.001346129,"l":0.0013164985,"c":0.0013264551,"v":0.0,"t":1728057600}
+{"o":0.0013264551,"h":0.0013396181,"l":0.0013251731,"c":0.0013371127,"v":0.0,"t":1728061200}
+{"o":0.0013371127,"h":0.0013415341,"l":0.0013271055,"c":0.0013271055,"v":0.0,"t":1728064800}
+{"o":0.0013271055,"h":0.0013301802,"l":0.0013209381,"c":0.0013270717,"v":0.0,"t":1728068400}
+{"o":0.0013270717,"h":0.0013368551,"l":0.0013202913,"c":0.0013284389,"v":0.0,"t":1728072000}
+{"o":0.0013284389,"h":0.0013326856,"l":0.0013206834,"c":0.0013297431,"v":0.0,"t":1728075600}
+{"o":0.0013297431,"h":0.0013394028,"l":0.0013261798,"c":0.0013358464,"v":0.0,"t":1728079200}
+{"o":0.0013358464,"h":0.0013414017,"l":0.0013311572,"c":0.0013330343,"v":0.0,"t":1728082800}
+{"o":0.0013330343,"h":0.0013346297,"l":0.001325628,"c":0.0013256282,"v":0.0,"t":1728086400}
+{"o":0.0013256282,"h":0.0013366105,"l":0.0013254832,"c":0.0013302222,"v":0.0,"t":1728090000}
+{"o":0.0013302222,"h":0.0013842706,"l":0.0013283539,"c":0.0013786138,"v":17.87574942,"t":1728093600}
+{"o":0.0013786138,"h":0.0013853028,"l":0.0013783385,"c":0.0013836829,"v":0.0,"t":1728097200}
+{"o":0.0013836829,"h":0.0013920886,"l":0.0013748898,"c":0.0013791977,"v":0.0,"t":1728100800}
+{"o":0.0013791977,"h":0.0013795307,"l":0.0013671713,"c":0.0013674033,"v":0.0,"t":1728104400}
+{"o":0.0013674033,"h":0.0013727613,"l":0.0013589095,"c":0.0013602075,"v":0.0,"t":1728108000}
+{"o":0.0013602075,"h":0.0013686251,"l":0.0013576869,"c":0.0013647725,"v":0.0,"t":1728111600}
+{"o":0.0013647725,"h":0.0013659364,"l":0.001354409,"c":0.0013591094,"v":0.0,"t":1728115200}
+{"o":0.0013591094,"h":0.0013595656,"l":0.001354708,"c":0.0013566373,"v":0.0,"t":1728118800}
+{"o":0.0013566373,"h":0.0013738752,"l":0.0013564645,"c":0.001363427,"v":0.0,"t":1728122400}
+{"o":0.001363427,"h":0.0013697659,"l":0.0013608516,"c":0.0013681312,"v":0.0,"t":1728126000}
+{"o":0.0013681312,"h":0.0013690171,"l":0.0013623211,"c":0.001362818,"v":0.0,"t":1728129600}
+{"o":0.001362818,"h":0.001375339,"l":0.0013612337,"c":0.0013747932,"v":0.0,"t":1728133200}
+{"o":0.0013747932,"h":0.0013773412,"l":0.0013637256,"c":0.0013713241,"v":0.0,"t":1728136800}
+{"o":0.0013713241,"h":0.0013770247,"l":0.0013694945,"c":0.0013738024,"v":0.0,"t":1728140400}
+{"o":0.0013738024,"h":0.0013809601,"l":0.0013724757,"c":0.0013805698,"v":0.0,"t":1728144000}
+{"o":0.0013805698,"h":0.0013812111,"l":0.0013348526,"c":0.0013360687,"v":181.77865829,"t":1728147600}
+{"o":0.0013360687,"h":0.0013474002,"l":0.0013343742,"c":0.0013402504,"v":0.0,"t":1728151200}
+{"o":0.0013402504,"h":0.0013432808,"l":0.0013353662,"c":0.0013414899,"v":0.0,"t":1728154800}
+{"o":0.0013414899,"h":0.0013526821,"l":0.0013406985,"c":0.0013522048,"v":0.0,"t":1728158400}
+{"o":0.0013522048,"h":0.0013522048,"l":0.0013408454,"c":0.0013464369,"v":0.0,"t":1728162000}
+{"o":0.0013464369,"h":0.0013466166,"l":0.0013338005,"c":0.0013339231,"v":0.0,"t":1728165600}
+{"o":0.0013339231,"h":0.0013399437,"l":0.0013338745,"c":0.0013375382,"v":0.0,"t":1728169200}
+{"o":0.0013375382,"h":0.0013430144,"l":0.001336442,"c":0.0013401657,"v":0.0,"t":1728172800}
+{"o":0.0013401657,"h":0.0013418639,"l":0.0013289406,"c":0.0013289858,"v":0.0,"t":1728176400}
+{"o":0.0013289858,"h":0.0013345168,"l":0.0013283484,"c":0.0013320682,"v":0.0,"t":1728180000}
+{"o":0.0013320682,"h":0.0013370444,"l":0.0013239712,"c":0.0013361486,"v":0.0,"t":1728183600}
+{"o":0.0013361486,"h":0.0013423316,"l":0.0013322194,"c":0.0013390644,"v":0.0,"t":1728187200}
+{"o":0.0013390644,"h":0.0013414692,"l":0.0013344302,"c":0.0013370261,"v":0.0,"t":1728190800}
+{"o":0.0013370261,"h":0.0013378762,"l":0.0013300472,"c":0.0013329603,"v":0.0,"t":1728194400}
+{"o":0.0013329603,"h":0.0013353805,"l":0.0013295784,"c":0.001333881,"v":0.0,"t":1728198000}
+{"o":0.001333881,"h":0.0013370471,"l":0.0013264241,"c":0.0013307082,"v":0.0,"t":1728201600}
+{"o":0.0013307082,"h":0.0013310359,"l":0.0013219528,"c":0.0013266985,"v":0.0,"t":1728205200}
+{"o":0.0013266985,"h":0.0013302811,"l":0.0013237845,"c":0.0013287319,"v":0.0,"t":1728208800}
+{"o":0.0013287319,"h":0.0013299373,"l":0.0013206415,"c":0.001324016,"v":0.0,"t":1728212400}
+{"o":0.001324016,"h":0.0013247774,"l":0.0013185226,"c":0.0013193977,"v":0.0,"t":1728216000}
+{"o":0.0013193977,"h":0.001320745,"l":0.0013150175,"c":0.0013206731,"v":0.0,"t":1728219600}
+{"o":0.0013206731,"h":0.0013232145,"l":0.0013008926,"c":0.0013027569,"v":0.0,"t":1728223200}
+{"o":0.0013027569,"h":0.001318329,"l":0.0013002199,"c":0.0013057487,"v":0.0,"t":1728226800}
+{"o":0.0013057487,"h":0.0013160913,"l":0.0013013402,"c":0.0013160474,"v":0.0,"t":1728230400}
+{"o":0.0013160474,"h":0.0013662495,"l":0.0013095577,"c":0.0013640533,"v":8.2169665,"t":1728234000}
+{"o":0.0013640533,"h":0.0013640533,"l":0.0013552952,"c":0.0013565698,"v":0.0,"t":1728237600}
+{"o":0.0013565698,"h":0.0013624612,"l":0.0013503808,"c":0.0013606131,"v":0.0,"t":1728241200}
+{"o":0.0015133932,"h":0.0015196357,"l":0.0015067494,"c":0.0015133932,"v":0.0,"t":1721044800}
+{"o":0.0015133932,"h":0.0015193393,"l":0.001494271,"c":0.0015040188,"v":0.0,"t":1721048400}
+{"o":0.0015040188,"h":0.0015179604,"l":0.0014948885,"c":0.0015018848,"v":0.0,"t":1721052000}
+{"o":0.0015018848,"h":0.0015125327,"l":0.0014943313,"c":0.0015063534,"v":0.0,"t":1721055600}
+{"o":0.0015063534,"h":0.0015096751,"l":0.0014863902,"c":0.001496539,"v":0.0,"t":1721059200}
+{"o":0.001496539,"h":0.0015010776,"l":0.0014811871,"c":0.0014933856,"v":0.0,"t":1721062800}
+{"o":0.0014933856,"h":0.0014983131,"l":0.001471476,"c":0.0014780105,"v":0.0,"t":1721066400}
+{"o":0.0014780105,"h":0.001488538,"l":0.0014648243,"c":0.0014822072,"v":0.0,"t":1721070000}
+{"o":0.0014822072,"h":0.0014835213,"l":0.0014667295,"c":0.0014701054,"v":0.0,"t":1721073600}
+{"o":0.0014701054,"h":0.0014773973,"l":0.0014626989,"c":0.0014767145,"v":0.0,"t":1721077200}
+{"o":0.0014767145,"h":0.0014775885,"l":0.0014450441,"c":0.0014510606,"v":0.0,"t":1721080800}
+{"o":0.0014510606,"h":0.0014590043,"l":0.0014406963,"c":0.0014466456,"v":0.0,"t":1721084400}
+{"o":0.0014466456,"h":0.0015040499,"l":0.0014394966,"c":0.001502306,"v":189.09376165,"t":1721088000}
+{"o":0.001502306,"h":0.0015086392,"l":0.0014963479,"c":0.0014998423,"v":0.0,"t":1721091600}
+{"o":0.0014998423,"h":0.0015822717,"l":0.0014993866,"c":0.0015792222,"v":2211.91656528,"t":1721095200}
+{"o":0.0015792222,"h":0.0015837991,"l":0.0015646614,"c":0.0015668579,"v":0.0,"t":1721098800}
+{"o":0.0015668579,"h":0.0015719294,"l":0.0014965229,"c":0.0015009659,"v":1918.95057,"t":1721102400}
+{"o":0.0015009659,"h":0.0015496014,"l":0.0014948238,"c":0.001526444,"v":0.0,"t":1721106000}
+{"o":0.001526444,"h":0.0015436833,"l":0.0015125692,"c":0.0015424803,"v":0.0,"t":1721109600}
+{"o":0.0015424803,"h":0.0015428407,"l":0.0015247301,"c":0.0015360119,"v":0.0,"t":1721113200}
+{"o":0.0015360119,"h":0.0015552692,"l":0.0015262185,"c":0.0015365742,"v":0.0,"t":1721116800}
+{"o":0.0015365742,"h":0.0015421899,"l":0.00152279,"c":0.0015302317,"v":0.0,"t":1721120400}
+{"o":0.0015302317,"h":0.0015340385,"l":0.0015160379,"c":0.0015172423,"v":0.0,"t":1721124000}
+{"o":0.0015172423,"h":0.0015233877,"l":0.0015061887,"c":0.0015083874,"v":0.0,"t":1721127600}
+{"o":0.0015083874,"h":0.0015237754,"l":0.0015024948,"c":0.0015223206,"v":0.0,"t":1721131200}
+{"o":0.0015223206,"h":0.0015250213,"l":0.0015090181,"c":0.0015244117,"v":0.0,"t":1721134800}
+{"o":0.0015244117,"h":0.001535795,"l":0.0015183026,"c":0.0015220904,"v":0.0,"t":1721138400}
+{"o":0.0015220904,"h":0.0015247666,"l":0.0014704976,"c":0.0014746938,"v":0.0,"t":1721142000}
+{"o":0.0014746938,"h":0.0014926732,"l":0.0014665794,"c":0.0014745122,"v":37.36229414,"t":1721145600}
+{"o":0.0014745122,"h":0.001481867,"l":0.001460467,"c":0.0014638849,"v":0.0,"t":1721149200}
+{"o":0.0014638849,"h":0.0014729599,"l":0.0014616244,"c":0.0014647864,"v":0.0,"t":1721152800}
+{"o":0.0014647864,"h":0.0014741102,"l":0.0014603537,"c":0.0014656153,"v":0.0,"t":1721156400}
+{"o":0.0014656153,"h":0.0014863233,"l":0.0014645712,"c":0.0014857282,"v":0.0,"t":1721160000}
+{"o":0.0014857282,"h":0.001487159,"l":0.001472003,"c":0.0014782143,"v":0.0,"t":1721163600}
+{"o":0.0014782143,"h":0.0014918906,"l":0.0014762059,"c":0.0014834524,"v":0.0,"t":1721167200}
+{"o":0.0014834524,"h":0.0014855138,"l":0.0014663555,"c":0.0014774629,"v":0.0,"t":1721170800}
+{"o":0.0014774629,"h":0.0014793264,"l":0.0014681105,"c":0.0014710081,"v":0.0,"t":1721174400}
+{"o":0.0014710081,"h":0.0014719049,"l":0.0014484626,"c":0.0014652912,"v":0.0,"t":1721178000}
+{"o":0.0014652912,"h":0.0014733879,"l":0.0014601566,"c":0.0014726628,"v":0.0,"t":1721181600}
+{"o":0.0014726628,"h":0.0014827571,"l":0.001471873,"c":0.0014740343,"v":0.0,"t":1721185200}
+{"o":0.0014740343,"h":0.0014808401,"l":0.0014683479,"c":0.0014708104,"v":0.0,"t":1721188800}
+{"o":0.0014708104,"h":0.0014733231,"l":0.0014598095,"c":0.0014697015,"v":0.0,"t":1721192400}
+{"o":0.0014697015,"h":0.0014745907,"l":0.0014626234,"c":0.0014720391,"v":0.0,"t":1721196000}
+{"o":0.0014720391,"h":0.0014825432,"l":0.001471331,"c":0.0014773216,"v":0.0,"t":1721199600}
+{"o":0.0014773216,"h":0.0014872261,"l":0.0014584877,"c":0.0014655014,"v":0.0,"t":1721203200}
+{"o":0.0014655014,"h":0.0014693492,"l":0.0014509724,"c":0.0014514037,"v":0.0,"t":1721206800}
+{"o":0.0014514037,"h":0.0014615428,"l":0.0014513922,"c":0.0014598622,"v":0.0,"t":1721210400}
+{"o":0.0014598622,"h":0.001481072,"l":0.0014592541,"c":0.0014758665,"v":0.0,"t":1721214000}
+{"o":0.0014758665,"h":0.0014789563,"l":0.0014697902,"c":0.0014753395,"v":0.0,"t":1721217600}
+{"o":0.0014753395,"h":0.0014863245,"l":0.0014648017,"c":0.0014666198,"v":0.0,"t":1721221200}
+{"o":0.0014666198,"h":0.0014831756,"l":0.0014651363,"c":0.0014804894,"v":0.0,"t":1721224800}
+{"o":0.0014804894,"h":0.0015047552,"l":0.0014776602,"c":0.0015009609,"v":0.0,"t":1721228400}
+{"o":0.0015009609,"h":0.001534679,"l":0.0014993298,"c":0.0015225248,"v":0.0,"t":1721232000}
+{"o":0.0015225248,"h":0.0015252153,"l":0.0015084991,"c":0.001517362,"v":0.0,"t":1721235600}
+{"o":0.001517362,"h":0.0015203147,"l":0.0015059234,"c":0.0015156417,"v":0.0,"t":1721239200}
+{"o":0.0015156417,"h":0.0015204272,"l":0.0015079864,"c":0.0015143354,"v":0.0,"t":1721242800}
+{"o":0.0015143354,"h":0.0015199819,"l":0.0015088305,"c":0.0015196832,"v":0.0,"t":1721246400}
+{"o":0.0015196832,"h":0.0015322083,"l":0.0015140461,"c":0.0015172922,"v":0.0,"t":1721250000}
+{"o":0.0015172922,"h":0.0015247023,"l":0.0015125815,"c":0.0015224299,"v":0.0,"t":1721253600}
+{"o":0.0015224299,"h":0.001529489,"l":0.0015192236,"c":0.0015263828,"v":0.0,"t":1721257200}
+{"o":0.0015263828,"h":0.001526914,"l":0.0014996874,"c":0.0015031024,"v":0.0,"t":1721260800}
+{"o":0.0015031024,"h":0.0015065875,"l":0.0014910865,"c":0.0014917255,"v":0.0,"t":1721264400}
+{"o":0.0014917255,"h":0.001512114,"l":0.0014850721,"c":0.0014970491,"v":0.0,"t":1721268000}
+{"o":0.0014970491,"h":0.0014989186,"l":0.0014879557,"c":0.001493639,"v":42.74388703,"t":1721271600}
+{"o":0.001493639,"h":0.0015073945,"l":0.0014924962,"c":0.001505231,"v":0.0,"t":1721275200}
+{"o":0.001505231,"h":0.0015112875,"l":0.0014879098,"c":0.0014914627,"v":0.0,"t":1721278800}
+{"o":0.0014914627,"h":0.0014959349,"l":0.0014842332,"c":0.001485724,"v":0.0,"t":1721282400}
+{"o":0.001485724,"h":0.0014969483,"l":0.0014846141,"c":0.0014963842,"v":0.0,"t":1721286000}
+{"o":0.0014963842,"h":0.001500405,"l":0.001487778,"c":0.0014890047,"v":0.0,"t":1721289600}
+{"o":0.0014890047,"h":0.0014928429,"l":0.0014844677,"c":0.0014887308,"v":0.0,"t":1721293200}
+{"o":0.0014887308,"h":0.0015000102,"l":0.0014887308,"c":0.0014911745,"v":0.0,"t":1721296800}
+{"o":0.0014911745,"h":0.0014983019,"l":0.0014874528,"c":0.0014887575,"v":0.0,"t":1721300400}
+{"o":0.0014887575,"h":0.0014892632,"l":0.0014701023,"c":0.0014750774,"v":0.0,"t":1721304000}
+{"o":0.0014750774,"h":0.0014836423,"l":0.0014690853,"c":0.0014770948,"v":0.0,"t":1721307600}
+{"o":0.0014770948,"h":0.0015061252,"l":0.0014732787,"c":0.001501913,"v":0.0,"t":1721311200}
+{"o":0.001501913,"h":0.0015211108,"l":0.001501913,"c":0.0015180552,"v":0.0,"t":1721314800}
+{"o":0.0015180552,"h":0.0015308632,"l":0.0015055431,"c":0.0015069738,"v":1.0,"t":1721318400}
+{"o":0.0015069738,"h":0.0015235539,"l":0.0015057129,"c":0.0015220952,"v":0.0,"t":1721322000}
+{"o":0.0015220952,"h":0.0015275246,"l":0.0015088091,"c":0.0015179223,"v":0.0,"t":1721325600}
+{"o":0.0015179223,"h":0.0015262543,"l":0.001507276,"c":0.0015127201,"v":0.0,"t":1721329200}
+{"o":0.0015127201,"h":0.0015183497,"l":0.0015024348,"c":0.0015024348,"v":0.0,"t":1721332800}
+{"o":0.0015024348,"h":0.001507718,"l":0.0014981257,"c":0.0014988862,"v":0.0,"t":1721336400}
+{"o":0.0014988862,"h":0.0015032263,"l":0.0014795705,"c":0.0014846211,"v":0.0,"t":1721340000}
+{"o":0.0014846211,"h":0.0014939999,"l":0.0014815461,"c":0.0014912175,"v":0.0,"t":1721343600}
+{"o":0.0014912175,"h":0.0015050761,"l":0.0014895422,"c":0.0015021874,"v":0.0,"t":1721347200}
+{"o":0.0015021874,"h":0.001519614,"l":0.0014969762,"c":0.0014975815,"v":0.0,"t":1721350800}
+{"o":0.0014975815,"h":0.0015028374,"l":0.0014862716,"c":0.0014957695,"v":0.0,"t":1721354400}
+{"o":0.0014957695,"h":0.0014962108,"l":0.0014659256,"c":0.0014673494,"v":0.0,"t":1721358000}
+{"o":0.0014673494,"h":0.0014764753,"l":0.0014623303,"c":0.0014764639,"v":0.0,"t":1721361600}
+{"o":0.0014764639,"h":0.0014775542,"l":0.0014623486,"c":0.0014635892,"v":0.0,"t":1721365200}
+{"o":0.0014635892,"h":0.0014644256,"l":0.0014341755,"c":0.0014436698,"v":0.0,"t":1721368800}
+{"o":0.0014436698,"h":0.0014759276,"l":0.0014434717,"c":0.0014703415,"v":0.0,"t":1721372400}
+{"o":0.0014703415,"h":0.0014904927,"l":0.0014626807,"c":0.0014669378,"v":0.0,"t":1721376000}
+{"o":0.0014669378,"h":0.0014797713,"l":0.0014531192,"c":0.0014773009,"v":0.0,"t":1721379600}
+{"o":0.0014773009,"h":0.0014805974,"l":0.00145673,"c":0.0014653506,"v":0.0,"t":1721383200}
+{"o":0.0014653506,"h":0.0015554815,"l":0.0014575928,"c":0.0015447906,"v":1503.22419558,"t":1721386800}
+{"o":0.0015447906,"h":0.001548004,"l":0.0015293014,"c":0.0015329914,"v":0.0,"t":1721390400}
+{"o":0.0015329914,"h":0.001546621,"l":0.0014969033,"c":0.0015041017,"v":0.0,"t":1721394000}
+{"o":0.0015041017,"h":0.0015078235,"l":0.0014876824,"c":0.0014885524,"v":0.0,"t":1721397600}
+{"o":0.0014885524,"h":0.0015029889,"l":0.00148595,"c":0.0014875058,"v":0.0,"t":1721401200}
+{"o":0.0014875058,"h":0.0014880738,"l":0.0014636578,"c":0.0014835733,"v":0.0,"t":1721404800}
+{"o":0.0014835733,"h":0.0014879485,"l":0.0014714233,"c":0.0014728979,"v":0.0,"t":1721408400}
+{"o":0.0014728979,"h":0.0014923109,"l":0.0014720118,"c":0.0014787553,"v":0.12851293,"t":1721412000}
+{"o":0.0014787553,"h":0.0014804645,"l":0.001468706,"c":0.0014731038,"v":0.21716544,"t":1721415600}
+{"o":0.0014731038,"h":0.0014949541,"l":0.0014721585,"c":0.0014849749,"v":0.0,"t":1721419200}
+{"o":0.0014849749,"h":0.0014949621,"l":0.0014774271,"c":0.0014935892,"v":0.0,"t":1721422800}
+{"o":0.0014935892,"h":0.0014935892,"l":0.001481723,"c":0.0014881403,"v":0.0,"t":1721426400}
+{"o":0.0014881403,"h":0.0014884144,"l":0.0014805108,"c":0.0014843495,"v":0.0,"t":1721430000}
+{"o":0.0014843495,"h":0.0014918532,"l":0.0014789036,"c":0.0014819916,"v":0.0,"t":1721433600}
+{"o":0.0014819916,"h":0.0014830266,"l":0.0014700391,"c":0.0014749291,"v":0.0,"t":1721437200}
+{"o":0.0014749291,"h":0.0014786184,"l":0.0014615329,"c":0.0014688207,"v":0.0,"t":1721440800}
+{"o":0.0014688207,"h":0.0014810473,"l":0.0014640047,"c":0.0014801676,"v":0.0,"t":1721444400}
+{"o":0.0014801676,"h":0.0014807369,"l":0.0014734021,"c":0.0014742138,"v":0.0,"t":1721448000}
+{"o":0.0014742138,"h":0.0014840719,"l":0.001473778,"c":0.0014772649,"v":0.0,"t":1721451600}
+{"o":0.0014772649,"h":0.0014850651,"l":0.0014742716,"c":0.0014839379,"v":0.0,"t":1721455200}
+{"o":0.0014839379,"h":0.001490481,"l":0.0014814971,"c":0.0014891874,"v":0.0,"t":1721458800}
+{"o":0.0014891874,"h":0.0014912612,"l":0.0014819727,"c":0.0014883988,"v":0.0,"t":1721462400}
+{"o":0.0014883988,"h":0.0014920471,"l":0.001478472,"c":0.0014851329,"v":0.0,"t":1721466000}
+{"o":0.0014851329,"h":0.001490383,"l":0.0014812856,"c":0.0014884808,"v":0.0,"t":1721469600}
+{"o":0.0014884808,"h":0.0014973921,"l":0.0014873891,"c":0.0014947476,"v":0.0,"t":1721473200}
+{"o":0.0014947476,"h":0.0014947476,"l":0.0014863106,"c":0.0014906631,"v":0.0,"t":1721476800}
+{"o":0.0014906631,"h":0.0015006814,"l":0.0014882297,"c":0.0014925616,"v":0.0,"t":1721480400}
+{"o":0.0014925616,"h":0.0014942117,"l":0.0014822582,"c":0.0014852364,"v":0.0,"t":1721484000}
+{"o":0.0014852364,"h":0.0014879492,"l":0.0014794877,"c":0.0014839942,"v":0.0,"t":1721487600}
+{"o":0.0014839942,"h":0.0014862185,"l":0.0014732634,"c":0.0014798283,"v":0.0,"t":1721491200}
+{"o":0.0014798283,"h":0.0014828653,"l":0.0014398777,"c":0.0014414535,"v":0.0,"t":1721494800}
+{"o":0.0014414535,"h":0.0014504591,"l":0.0014385327,"c":0.0014466332,"v":0.0,"t":1721498400}
+{"o":0.0014466332,"h":0.0014582812,"l":0.0014415656,"c":0.0014560271,"v":0.0,"t":1721502000}
+{"o":0.0014560271,"h":0.0014563443,"l":0.0014424629,"c":0.0014459441,"v":0.0,"t":1721505600}
+{"o":0.0014459441,"h":0.0014539,"l":0.0014384498,"c":0.0014390974,"v":0.0,"t":1721509200}
+{"o":0.0014390974,"h":0.0014519651,"l":0.0014344921,"c":0.0014484843,"v":0.0,"t":1721512800}
+{"o":0.0014484843,"h":0.0014496298,"l":0.0014406024,"c":0.0014466347,"v":0.0,"t":1721516400}
+{"o":0.0014466347,"h":0.0014531908,"l":0.0014417942,"c":0.0014513345,"v":0.0,"t":1721520000}
+{"o":0.0014513345,"h":0.0014519157,"l":0.0014392132,"c":0.0014430087,"v":0.0,"t":1721523600}
+{"o":0.0014430087,"h":0.0014470206,"l":0.0014314024,"c":0.0014464337,"v":0.0,"t":1721527200}
+{"o":0.0014464337,"h":0.001451064,"l":0.001443007,"c":0.001450109,"v":0.0,"t":1721530800}
+{"o":0.001450109,"h":0.0014520342,"l":0.0014450368,"c":0.0014504425,"v":0.0,"t":1721534400}
+{"o":0.0014504425,"h":0.0014555473,"l":0.0014479681,"c":0.0014504668,"v":0.0,"t":1721538000}
+{"o":0.0014504668,"h":0.0014670079,"l":0.001448233,"c":0.0014653758,"v":0.0,"t":1721541600}
+{"o":0.0014653758,"h":0.001468363,"l":0.0014608178,"c":0.0014658393,"v":0.0,"t":1721545200}
+{"o":0.0014658393,"h":0.0014663463,"l":0.0014603904,"c":0.0014643337,"v":0.0,"t":1721548800}
+{"o":0.0014643337,"h":0.0014660529,"l":0.0014542591,"c":0.0014542901,"v":0.0,"t":1721552400}
+{"o":0.0014542901,"h":0.0014588659,"l":0.0014516194,"c":0.0014585704,"v":0.0,"t":1721556000}
+{"o":0.0014585704,"h":0.0014592963,"l":0.0014520111,"c":0.0014527695,"v":0.0,"t":1721559600}
+{"o":0.0014527695,"h":0.001456786,"l":0.0014483541,"c":0.001454063,"v":0.0,"t":1721563200}
+{"o":0.001454063,"h":0.0014633363,"l":0.0014484913,"c":0.0014584475,"v":0.0,"t":1721566800}
+{"o":0.0014584475,"h":0.001464683,"l":0.0014390894,"c":0.0014427844,"v":0.0,"t":1721570400}
+{"o":0.0014427844,"h":0.0014507068,"l":0.0014225866,"c":0.0014314516,"v":0.0,"t":1721574000}
+{"o":0.0014314516,"h":0.0015650505,"l":0.0014171433,"c":0.0015435064,"v":22.0195327,"t":1721577600}
+{"o":0.0015435064,"h":0.0015816555,"l":0.0015381803,"c":0.0015706522,"v":2.537373,"t":1721581200}
+{"o":0.0015706522,"h":0.0015972349,"l":0.0015324604,"c":0.0015579949,"v":0.0,"t":1721584800}
+{"o":0.0015579949,"h":0.0015663402,"l":0.0015307917,"c":0.0015343822,"v":71.99389624,"t":1721588400}
+{"o":0.0015343822,"h":0.001538858,"l":0.0014794423,"c":0.0014983695,"v":0.0,"t":1721592000}
+{"o":0.0014983695,"h":0.0015048134,"l":0.0014780774,"c":0.0014818123,"v":0.0,"t":1721595600}
+{"o":0.0014818123,"h":0.0015084927,"l":0.0014810642,"c":0.0014848799,"v":0.0,"t":1721599200}
+{"o":0.0014848799,"h":0.0014877783,"l":0.0014727581,"c":0.0014808143,"v":0.0,"t":1721602800}
+{"o":0.0014808143,"h":0.0014945833,"l":0.001470997,"c":0.0014923586,"v":0.0,"t":1721606400}
+{"o":0.0014923586,"h":0.0015065602,"l":0.0014898933,"c":0.0015055697,"v":0.0,"t":1721610000}
+{"o":0.0015055697,"h":0.0015083354,"l":0.0014907849,"c":0.0014978229,"v":0.0,"t":1721613600}
+{"o":0.0014978229,"h":0.0015113074,"l":0.0014964138,"c":0.0015097528,"v":0.0,"t":1721617200}
+{"o":0.0015097528,"h":0.0015120709,"l":0.0015026864,"c":0.0015064805,"v":0.0,"t":1721620800}
+{"o":0.0015064805,"h":0.0015324379,"l":0.0015045379,"c":0.0015233917,"v":0.0,"t":1721624400}
+{"o":0.0015233917,"h":0.0015318765,"l":0.0015162973,"c":0.0015216745,"v":0.0,"t":1721628000}
+{"o":0.0015216745,"h":0.0015371666,"l":0.0015216639,"c":0.0015307544,"v":0.0,"t":1721631600}
+{"o":0.0015307544,"h":0.0015443587,"l":0.0015225839,"c":0.0015406301,"v":0.0,"t":1721635200}
+{"o":0.0015406301,"h":0.001545105,"l":0.0015262146,"c":0.0015262146,"v":101.48033412,"t":1721638800}
+{"o":0.0015262146,"h":0.0015282924,"l":0.0015085051,"c":0.001521793,"v":0.0,"t":1721642400}
+{"o":0.001521793,"h":0.0015235918,"l":0.0015098898,"c":0.0015118126,"v":0.0,"t":1721646000}
+{"o":0.0015118126,"h":0.0015218934,"l":0.0015074802,"c":0.0015137894,"v":0.0,"t":1721649600}
+{"o":0.0015137894,"h":0.0015332626,"l":0.0015020929,"c":0.0015282462,"v":0.0,"t":1721653200}
+{"o":0.0015282462,"h":0.0015415133,"l":0.0015158703,"c":0.0015333184,"v":0.0,"t":1721656800}
+{"o":0.0015333184,"h":0.0015424132,"l":0.0015120542,"c":0.0015189514,"v":0.0,"t":1721660400}
+{"o":0.0015189514,"h":0.0015258937,"l":0.001511355,"c":0.0015239062,"v":0.0,"t":1721664000}
+{"o":0.0015239062,"h":0.0015286175,"l":0.0015057605,"c":0.0015072717,"v":0.0,"t":1721667600}
+{"o":0.0015072717,"h":0.0015097977,"l":0.0014936749,"c":0.0015087066,"v":0.0,"t":1721671200}
+{"o":0.0015087066,"h":0.001510743,"l":0.0014918456,"c":0.0014933482,"v":0.0,"t":1721674800}
+{"o":0.0014933482,"h":0.0015022681,"l":0.0014891104,"c":0.0014960145,"v":0.0,"t":1721678400}
+{"o":0.0014960145,"h":0.0015191307,"l":0.001495909,"c":0.0015158471,"v":0.0,"t":1721682000}
+{"o":0.0015158471,"h":0.0015347558,"l":0.0015155592,"c":0.0015297929,"v":0.0,"t":1721685600}
+{"o":0.0015297929,"h":0.0015414655,"l":0.0015222319,"c":0.0015265637,"v":0.0,"t":1721689200}
+{"o":0.0015265637,"h":0.0015282359,"l":0.0015126298,"c":0.0015268308,"v":0.0,"t":1721692800}
+{"o":0.0015268308,"h":0.0015387396,"l":0.00152211,"c":0.001531311,"v":0.0,"t":1721696400}
+{"o":0.001531311,"h":0.0015416259,"l":0.0015212803,"c":0.0015217051,"v":0.0,"t":1721700000}
+{"o":0.0015217051,"h":0.001526693,"l":0.0015184859,"c":0.0015253296,"v":11.5545296,"t":1721703600}
+{"o":0.0015253296,"h":0.0015568609,"l":0.0015246957,"c":0.0015549594,"v":0.0,"t":1721707200}
+{"o":0.0015549594,"h":0.0015720678,"l":0.0015530326,"c":0.0015657015,"v":0.0,"t":1721710800}
+{"o":0.0015657015,"h":0.0015690086,"l":0.0013576432,"c":0.0013739383,"v":6594.71905509,"t":1721714400}
+{"o":0.0013739383,"h":0.0013758834,"l":0.0013642857,"c":0.0013662641,"v":0.0,"t":1721718000}
+{"o":0.0013662641,"h":0.0013686746,"l":0.0013504972,"c":0.0013563629,"v":0.0,"t":1721721600}
+{"o":0.0013563629,"h":0.0013765315,"l":0.0013491613,"c":0.0013677136,"v":1.15834588,"t":1721725200}
+{"o":0.0013677136,"h":0.0013720039,"l":0.0013611368,"c":0.0013720039,"v":0.0,"t":1721728800}
+{"o":0.0013720039,"h":0.0013966462,"l":0.0013720039,"c":0.0013852866,"v":0.0,"t":1721732400}
+{"o":0.0013852866,"h":0.0013955809,"l":0.0013816049,"c":0.0013865126,"v":0.0,"t":1721736000}
+{"o":0.0013865126,"h":0.0014122771,"l":0.001382845,"c":0.0013991608,"v":0.0,"t":1721739600}
+{"o":0.0013991608,"h":0.0014009867,"l":0.0013635496,"c":0.0013652595,"v":0.0,"t":1721743200}
+{"o":0.0013652595,"h":0.0013838215,"l":0.0013643577,"c":0.001377586,"v":0.0,"t":1721746800}
+{"o":0.001377586,"h":0.0014193131,"l":0.0013535428,"c":0.001395831,"v":558.12531831,"t":1721750400}
+{"o":0.001395831,"h":0.0014037376,"l":0.0013764827,"c":0.0013787846,"v":0.0,"t":1721754000}
+{"o":0.0013787846,"h":0.0013895748,"l":0.0013739657,"c":0.0013880361,"v":0.0,"t":1721757600}
+{"o":0.0013880361,"h":0.0013964049,"l":0.0013782485,"c":0.0013930372,"v":0.0,"t":1721761200}
+{"o":0.0013930372,"h":0.0013939902,"l":0.0013747955,"c":0.0013781727,"v":0.0,"t":1721764800}
+{"o":0.0013781727,"h":0.0013843145,"l":0.0013702024,"c":0.0013843145,"v":0.0,"t":1721768400}
+{"o":0.0013843145,"h":0.0013973686,"l":0.0013789913,"c":0.0013857484,"v":0.0,"t":1721772000}
+{"o":0.0013857484,"h":0.0013989856,"l":0.0013817644,"c":0.0013847659,"v":0.0,"t":1721775600}
+{"o":0.0013847659,"h":0.0014008384,"l":0.0013741981,"c":0.0014003774,"v":0.0,"t":1721779200}
+{"o":0.0014003774,"h":0.0014016028,"l":0.0013823891,"c":0.0013962141,"v":0.0,"t":1721782800}
+{"o":0.0013962141,"h":0.0014003114,"l":0.0013813892,"c":0.0013819734,"v":0.0,"t":1721786400}
+{"o":0.0013819734,"h":0.0013870072,"l":0.0013725615,"c":0.0013795447,"v":0.0,"t":1721790000}
+{"o":0.0013795447,"h":0.001386311,"l":0.001378028,"c":0.0013806901,"v":0.0,"t":1721793600}
+{"o":0.0013806901,"h":0.0013909618,"l":0.0013801829,"c":0.0013835324,"v":0.0,"t":1721797200}
+{"o":0.0013835324,"h":0.0013867366,"l":0.0013748963,"c":0.0013784195,"v":0.0,"t":1721800800}
+{"o":0.0013784195,"h":0.0013809301,"l":0.0013719109,"c":0.0013751939,"v":0.0,"t":1721804400}
+{"o":0.0013751939,"h":0.001379388,"l":0.0013504075,"c":0.0013559913,"v":0.0,"t":1721808000}
+{"o":0.0013559913,"h":0.001361814,"l":0.0013531247,"c":0.0013574039,"v":0.0,"t":1721811600}
+{"o":0.0013574039,"h":0.0013590252,"l":0.0013482138,"c":0.0013498487,"v":0.0,"t":1721815200}
+{"o":0.0013498487,"h":0.0013503681,"l":0.0013422312,"c":0.0013475125,"v":0.0,"t":1721818800}
+{"o":0.0013475125,"h":0.0013592497,"l":0.0013459508,"c":0.0013571754,"v":0.0,"t":1721822400}
+{"o":0.0013571754,"h":0.001358284,"l":0.001337992,"c":0.0013508577,"v":0.0,"t":1721826000}
+{"o":0.0013508577,"h":0.0013527853,"l":0.0013170951,"c":0.0013233375,"v":0.0,"t":1721829600}
+{"o":0.0013233375,"h":0.0013478572,"l":0.0013181883,"c":0.0013472949,"v":0.0,"t":1721833200}
+{"o":0.0013472949,"h":0.0013577745,"l":0.0013269106,"c":0.0013269106,"v":0.0,"t":1721836800}
+{"o":0.0013269106,"h":0.0013278542,"l":0.0013125599,"c":0.0013193397,"v":0.0,"t":1721840400}
+{"o":0.0013193397,"h":0.0013502271,"l":0.0013184569,"c":0.0013471245,"v":0.0,"t":1721844000}
+{"o":0.0013471245,"h":0.0013512704,"l":0.0013306529,"c":0.0013450307,"v":0.0,"t":1721847600}
+{"o":0.0013450307,"h":0.0013450307,"l":0.0013285862,"c":0.0013303442,"v":0.0,"t":1721851200}
+{"o":0.0013303442,"h":0.0013637472,"l":0.0013292459,"c":0.0013500605,"v":0.0,"t":1721854800}
+{"o":0.0013500605,"h":0.0013521792,"l":0.0013366919,"c":0.0013509475,"v":0.0,"t":1721858400}
+{"o":0.0013509475,"h":0.001360899,"l":0.001344677,"c":0.0013458782,"v":0.0,"t":1721862000}
+{"o":0.0013458782,"h":0.0013525362,"l":0.0013339768,"c":0.001341946,"v":0.0,"t":1721865600}
+{"o":0.001341946,"h":0.0013917004,"l":0.0013419108,"c":0.0013666014,"v":0.0,"t":1721869200}
+{"o":0.0013666014,"h":0.001422974,"l":0.0013665678,"c":0.0014030282,"v":0.0,"t":1721872800}
+{"o":0.0014030282,"h":0.0014152457,"l":0.0014003512,"c":0.0014047419,"v":0.0,"t":1721876400}
+{"o":0.0014047419,"h":0.0014139077,"l":0.0013865847,"c":0.0013928074,"v":0.0,"t":1721880000}
+{"o":0.0013928074,"h":0.0014071048,"l":0.0013858974,"c":0.0014049995,"v":0.0,"t":1721883600}
+{"o":0.0014049995,"h":0.0014116156,"l":0.0013933376,"c":0.0013962614,"v":0.0,"t":1721887200}
+{"o":0.0013962614,"h":0.0014153044,"l":0.001392496,"c":0.0014143635,"v":0.0,"t":1721890800}
+{"o":0.0014143635,"h":0.0014205478,"l":0.0014015534,"c":0.001407231,"v":0.0,"t":1721894400}
+{"o":0.001407231,"h":0.001412825,"l":0.0013993713,"c":0.0014100927,"v":0.0,"t":1721898000}
+{"o":0.0014100927,"h":0.0014337588,"l":0.0014095374,"c":0.0014267573,"v":0.0,"t":1721901600}
+{"o":0.0014267573,"h":0.0014290568,"l":0.0014151491,"c":0.0014195077,"v":0.0,"t":1721905200}
+{"o":0.0014195077,"h":0.0014404784,"l":0.0014111066,"c":0.0014308585,"v":0.0,"t":1721908800}
+{"o":0.0014308585,"h":0.0014389237,"l":0.0014197856,"c":0.0014254686,"v":0.0,"t":1721912400}
+{"o":0.0014254686,"h":0.001445507,"l":0.0013975478,"c":0.0013986039,"v":0.0,"t":1721916000}
+{"o":0.0013986039,"h":0.0014126689,"l":0.0013925817,"c":0.0014062639,"v":0.0,"t":1721919600}
+{"o":0.0014062639,"h":0.0014135745,"l":0.0013892366,"c":0.0014035219,"v":0.0,"t":1721923200}
+{"o":0.0014035219,"h":0.0014127219,"l":0.0013950691,"c":0.0014073161,"v":0.0,"t":1721926800}
+{"o":0.0014073161,"h":0.0014343496,"l":0.0014017421,"c":0.001429558,"v":0.0,"t":1721930400}
+{"o":0.001429558,"h":0.0014382473,"l":0.0014197906,"c":0.0014252206,"v":0.0,"t":1721934000}
+{"o":0.0014252206,"h":0.0014476123,"l":0.0014053268,"c":0.0014053268,"v":0.0,"t":1721937600}
+{"o":0.0014053268,"h":0.0014120391,"l":0.0013881491,"c":0.0013939681,"v":0.0,"t":1721941200}
+{"o":0.0013939681,"h":0.001400115,"l":0.0013866732,"c":0.0013908591,"v":0.0,"t":1721944800}
+{"o":0.0013908591,"h":0.0013996663,"l":0.0013860354,"c":0.0013940459,"v":0.0,"t":1721948400}
+{"o":0.0013940459,"h":0.0013955251,"l":0.001381008,"c":0.0013855307,"v":0.0,"t":1721952000}
+{"o":0.0013855307,"h":0.0013884291,"l":0.001375019,"c":0.001376687,"v":0.0,"t":1721955600}
+{"o":0.001376687,"h":0.0013781703,"l":0.0013609645,"c":0.0013642757,"v":0.0,"t":1721959200}
+{"o":0.0013642757,"h":0.0013682032,"l":0.0013542688,"c":0.0013635039,"v":16.21227202,"t":1721962800}
+{"o":0.0013635039,"h":0.0013642861,"l":0.0013509486,"c":0.0013523277,"v":0.0,"t":1721966400}
+{"o":0.0013523277,"h":0.0013580657,"l":0.0013482195,"c":0.0013534706,"v":0.0,"t":1721970000}
+{"o":0.0013534706,"h":0.0013554765,"l":0.0013482022,"c":0.0013523087,"v":0.0,"t":1721973600}
+{"o":0.0013523087,"h":0.0013562657,"l":0.0013481829,"c":0.001355453,"v":0.0,"t":1721977200}
+{"o":0.001355453,"h":0.0013559563,"l":0.0013436772,"c":0.0013450379,"v":0.0,"t":1721980800}
+{"o":0.0013450379,"h":0.0013450379,"l":0.0013306944,"c":0.0013385405,"v":0.0,"t":1721984400}
+{"o":0.0013385405,"h":0.0013444554,"l":0.001333879,"c":0.0013416491,"v":0.0,"t":1721988000}
+{"o":0.0013416491,"h":0.0013451372,"l":0.0013384988,"c":0.0013405688,"v":0.0,"t":1721991600}
+{"o":0.0013405688,"h":0.001347265,"l":0.0013353028,"c":0.0013442546,"v":0.0,"t":1721995200}
+{"o":0.0013442546,"h":0.0013495693,"l":0.0013068176,"c":0.0013111791,"v":0.0,"t":1721998800}
+{"o":0.0013111791,"h":0.0013370903,"l":0.0013084459,"c":0.0013239441,"v":0.0,"t":1722002400}
+{"o":0.0013239441,"h":0.001325622,"l":0.0013149183,"c":0.0013197957,"v":0.0,"t":1722006000}
+{"o":0.0013197957,"h":0.001325626,"l":0.0013158947,"c":0.0013223421,"v":0.0,"t":1722009600}
+{"o":0.0013223421,"h":0.0013232659,"l":0.0013117708,"c":0.0013178195,"v":27.47635578,"t":1722013200}
+{"o":0.0013178195,"h":0.0013202617,"l":0.0013126831,"c":0.0013127929,"v":0.0,"t":1722016800}
+{"o":0.0013127929,"h":0.0013176238,"l":0.0013092949,"c":0.0013144906,"v":0.0,"t":1722020400}
+{"o":0.0013144906,"h":0.0013231918,"l":0.0013138308,"c":0.0013198375,"v":0.0,"t":1722024000}
+{"o":0.0013198375,"h":0.0013223364,"l":0.0013098258,"c":0.0013140678,"v":0.0,"t":1722027600}
+{"o":0.0013140678,"h":0.0013166991,"l":0.0013067985,"c":0.0013074481,"v":0.0,"t":1722031200}
+{"o":0.0013074481,"h":0.0013105824,"l":0.001304283,"c":0.0013090422,"v":0.0,"t":1722034800}
+{"o":0.0013090422,"h":0.0013169689,"l":0.0013065232,"c":0.001313134,"v":0.0,"t":1722038400}
+{"o":0.001313134,"h":0.001319735,"l":0.001312823,"c":0.0013186778,"v":0.0,"t":1722042000}
+{"o":0.0013186778,"h":0.0013212177,"l":0.0013009358,"c":0.0013026134,"v":0.0,"t":1722045600}
+{"o":0.0013026134,"h":0.0013127204,"l":0.0012957138,"c":0.0013111474,"v":0.0,"t":1722049200}
+{"o":0.0013111474,"h":0.0013124313,"l":0.0013019279,"c":0.0013019279,"v":0.0,"t":1722052800}
+{"o":0.0013019279,"h":0.0013046842,"l":0.0012946249,"c":0.0013040311,"v":0.0,"t":1722056400}
+{"o":0.0013040311,"h":0.0013048247,"l":0.0012952813,"c":0.0012966581,"v":0.0,"t":1722060000}
+{"o":0.0012966581,"h":0.0013028423,"l":0.0012866077,"c":0.0012891104,"v":0.0,"t":1722063600}
+{"o":0.0012891104,"h":0.0012892252,"l":0.0012787793,"c":0.0012797643,"v":0.0,"t":1722067200}
+{"o":0.0012797643,"h":0.0012863622,"l":0.0012796438,"c":0.001285298,"v":0.0,"t":1722070800}
+{"o":0.001285298,"h":0.0012930282,"l":0.001284284,"c":0.0012920447,"v":0.0,"t":1722074400}
+{"o":0.0012920447,"h":0.0012995445,"l":0.0012911917,"c":0.0012921024,"v":0.0,"t":1722078000}
+{"o":0.0012921024,"h":0.0012921821,"l":0.0012821377,"c":0.0012871547,"v":0.0,"t":1722081600}
+{"o":0.0012871547,"h":0.0012887581,"l":0.0012725002,"c":0.0012775538,"v":51.99507717,"t":1722085200}
+{"o":0.0012775538,"h":0.0012988436,"l":0.0012761846,"c":0.0012932972,"v":0.0,"t":1722088800}
+{"o":0.0012932972,"h":0.0013194063,"l":0.0012914116,"c":0.0013128038,"v":0.0,"t":1722092400}
+{"o":0.0013128038,"h":0.0013193792,"l":0.0013072883,"c":0.0013178414,"v":0.0,"t":1722096000}
+{"o":0.0013178414,"h":0.0013272659,"l":0.0013123179,"c":0.0013249432,"v":0.0,"t":1722099600}
+{"o":0.0013249432,"h":0.0013260484,"l":0.0013100547,"c":0.0013212597,"v":0.0,"t":1722103200}
+{"o":0.0013212597,"h":0.0013349145,"l":0.0013188361,"c":0.0013198645,"v":0.0,"t":1722106800}
+{"o":0.0013198645,"h":0.0013446441,"l":0.0013072554,"c":0.0013085073,"v":0.0,"t":1722110400}
+{"o":0.0013085073,"h":0.0013163576,"l":0.0012830557,"c":0.0012878864,"v":0.0,"t":1722114000}
+{"o":0.0012878864,"h":0.0012927876,"l":0.0012826796,"c":0.0012901892,"v":0.0,"t":1722117600}
+{"o":0.0012901892,"h":0.00130437,"l":0.0012901892,"c":0.0013021889,"v":0.0,"t":1722121200}
+{"o":0.0013021889,"h":0.0013128431,"l":0.0012938136,"c":0.0012956958,"v":0.0,"t":1722124800}
+{"o":0.0012956958,"h":0.0012962589,"l":0.001283634,"c":0.0012900344,"v":0.0,"t":1722128400}
+{"o":0.0012900344,"h":0.0012970585,"l":0.0012865594,"c":0.0012944692,"v":0.0,"t":1722132000}
+{"o":0.0012944692,"h":0.0013018167,"l":0.001293745,"c":0.0012994537,"v":0.0,"t":1722135600}
+{"o":0.0012994537,"h":0.0013149593,"l":0.0012959739,"c":0.0013145915,"v":0.0,"t":1722139200}
+{"o":0.0013145915,"h":0.0013226863,"l":0.0013093972,"c":0.0013116511,"v":0.0,"t":1722142800}
+{"o":0.0013116511,"h":0.0013188931,"l":0.0013099029,"c":0.0013149973,"v":0.0,"t":1722146400}
+{"o":0.0013149973,"h":0.0013184729,"l":0.0013018074,"c":0.0013030989,"v":0.0,"t":1722150000}
+{"o":0.0013030989,"h":0.0013088313,"l":0.0012986487,"c":0.001303902,"v":0.0,"t":1722153600}
+{"o":0.001303902,"h":0.001305439,"l":0.0012980177,"c":0.001304337,"v":0.0,"t":1722157200}
+{"o":0.001304337,"h":0.0013056688,"l":0.0012965615,"c":0.0012985038,"v":0.0,"t":1722160800}
+{"o":0.0012985038,"h":0.0012987603,"l":0.0012890326,"c":0.0012930384,"v":0.0,"t":1722164400}
+{"o":0.0012930384,"h":0.0012964439,"l":0.0012852294,"c":0.0012890503,"v":0.0,"t":1722168000}
+{"o":0.0012890503,"h":0.0014246451,"l":0.0012834834,"c":0.0014183422,"v":294.70803608,"t":1722171600}
+{"o":0.0014183422,"h":0.0014365711,"l":0.0014150954,"c":0.0014315816,"v":136.86930119,"t":1722175200}
+{"o":0.0014315816,"h":0.001439147,"l":0.0014293224,"c":0.0014367503,"v":0.0,"t":1722178800}
+{"o":0.0014367503,"h":0.0014420111,"l":0.0014297102,"c":0.0014404614,"v":0.0,"t":1722182400}
+{"o":0.0014404614,"h":0.0014443742,"l":0.0014348715,"c":0.0014385621,"v":0.0,"t":1722186000}
+{"o":0.0014385621,"h":0.0014409194,"l":0.0014259676,"c":0.0014288882,"v":0.0,"t":1722189600}
+{"o":0.0014288882,"h":0.001434817,"l":0.0014254655,"c":0.0014315963,"v":0.0,"t":1722193200}
+{"o":0.0014315963,"h":0.0014345365,"l":0.0014267793,"c":0.0014279366,"v":0.0,"t":1722196800}
+{"o":0.0014279366,"h":0.0014399373,"l":0.0014268048,"c":0.0014331044,"v":0.0,"t":1722200400}
+{"o":0.0014331044,"h":0.0014478048,"l":0.0014293528,"c":0.001442091,"v":0.0,"t":1722204000}
+{"o":0.001442091,"h":0.0014450087,"l":0.001428501,"c":0.0014304196,"v":0.0,"t":1722207600}
+{"o":0.0014304196,"h":0.0014342867,"l":0.0013983908,"c":0.0014062024,"v":0.0,"t":1722211200}
+{"o":0.0014062024,"h":0.0014123883,"l":0.0013997092,"c":0.0014101351,"v":0.0,"t":1722214800}
+{"o":0.0014101351,"h":0.0014122474,"l":0.0013742307,"c":0.0013757373,"v":0.0,"t":1722218400}
+{"o":0.0013757373,"h":0.0013800971,"l":0.001368378,"c":0.0013762669,"v":0.0,"t":1722222000}
+{"o":0.0013762669,"h":0.0013783532,"l":0.0013656847,"c":0.0013666461,"v":0.0,"t":1722225600}
+{"o":0.0013666461,"h":0.0013713732,"l":0.0013640421,"c":0.0013664887,"v":0.0,"t":1722229200}
+{"o":0.0013664887,"h":0.0013736651,"l":0.0011849817,"c":0.0011914458,"v":6081.24940818,"t":1722232800}
+{"o":0.0011914458,"h":0.0012013159,"l":0.0011895044,"c":0.001194071,"v":0.0,"t":1722236400}
+{"o":0.001194071,"h":0.0012002297,"l":0.0011819666,"c":0.0011868768,"v":16.88741426,"t":1722240000}
+{"o":0.0011868768,"h":0.0011886319,"l":0.0011838021,"c":0.001184679,"v":0.0,"t":1722243600}
+{"o":0.001184679,"h":0.0011929492,"l":0.0011845966,"c":0.0011916246,"v":278.98564256,"t":1722247200}
+{"o":0.0011916246,"h":0.0012203549,"l":0.0011850972,"c":0.0012168986,"v":158.13717706,"t":1722250800}
+{"o":0.0012168986,"h":0.0012284731,"l":0.0012029672,"c":0.0012167652,"v":148.87081794,"t":1722254400}
+{"o":0.0012167652,"h":0.0012303593,"l":0.0012151219,"c":0.0012284662,"v":0.0,"t":1722258000}
+{"o":0.0012284662,"h":0.0012541139,"l":0.0012267769,"c":0.0012484214,"v":0.0,"t":1722261600}
+{"o":0.0012484214,"h":0.0012618817,"l":0.0012444765,"c":0.0012525493,"v":0.0,"t":1722265200}
+{"o":0.0012525493,"h":0.001272025,"l":0.0011736411,"c":0.0011909342,"v":276.6142646,"t":1722268800}
+{"o":0.0011909342,"h":0.0011932436,"l":0.0011769875,"c":0.001178947,"v":0.0,"t":1722272400}
+{"o":0.001178947,"h":0.0011859452,"l":0.0011741714,"c":0.0011850544,"v":0.0,"t":1722276000}
+{"o":0.0011850544,"h":0.0011891948,"l":0.0011775046,"c":0.0011775397,"v":0.0,"t":1722279600}
+{"o":0.0011775397,"h":0.001185036,"l":0.0011701548,"c":0.0011842251,"v":0.0,"t":1722283200}
+{"o":0.0011842251,"h":0.0012023089,"l":0.0011835931,"c":0.001196617,"v":0.0,"t":1722286800}
+{"o":0.001196617,"h":0.001201412,"l":0.0011883517,"c":0.0012007726,"v":0.0,"t":1722290400}
+{"o":0.0012007726,"h":0.0012114505,"l":0.0011981487,"c":0.0012055785,"v":0.0,"t":1722294000}
+{"o":0.0012055785,"h":0.0012143946,"l":0.0011973812,"c":0.0012032384,"v":1.34457764,"t":1722297600}
+{"o":0.0012032384,"h":0.0012204961,"l":0.0011978454,"c":0.0012195656,"v":0.0,"t":1722301200}
+{"o":0.0012195656,"h":0.0012268472,"l":0.0012113292,"c":0.0012162624,"v":0.0,"t":1722304800}
+{"o":0.0012162624,"h":0.0012189644,"l":0.0012038803,"c":0.0012050356,"v":0.0,"t":1722308400}
+{"o":0.0012050356,"h":0.0012074702,"l":0.0011957573,"c":0.001195938,"v":0.0,"t":1722312000}
+{"o":0.001195938,"h":0.0012137463,"l":0.0011912453,"c":0.0012091602,"v":0.0,"t":1722315600}
+{"o":0.0012091602,"h":0.0012105916,"l":0.0012030637,"c":0.0012055307,"v":0.0,"t":1722319200}
+{"o":0.0012055307,"h":0.001206902,"l":0.0011983944,"c":0.0012062388,"v":0.0,"t":1722322800}
+{"o":0.0012062388,"h":0.0012163741,"l":0.0012033235,"c":0.0012153594,"v":0.0,"t":1722326400}
+{"o":0.0012153594,"h":0.0012155306,"l":0.001208754,"c":0.0012118448,"v":0.0,"t":1722330000}
+{"o":0.0012118448,"h":0.0012204115,"l":0.0012104231,"c":0.0012168135,"v":0.0,"t":1722333600}
+{"o":0.0012168135,"h":0.0012217334,"l":0.0012144705,"c":0.0012156296,"v":0.0,"t":1722337200}
+{"o":0.0012156296,"h":0.0012271203,"l":0.001212257,"c":0.001213006,"v":0.0,"t":1722340800}
+{"o":0.001213006,"h":0.0012269041,"l":0.0012049521,"c":0.001225168,"v":0.0,"t":1722344400}
+{"o":0.001225168,"h":0.0012309032,"l":0.0012094087,"c":0.0012183041,"v":0.0,"t":1722348000}
+{"o":0.0012183041,"h":0.0012285688,"l":0.0012095051,"c":0.0012155114,"v":0.0,"t":1722351600}
+{"o":0.0012155114,"h":0.0012234542,"l":0.0012120764,"c":0.0012233059,"v":0.0,"t":1722355200}
+{"o":0.0012233059,"h":0.0012420278,"l":0.0012226548,"c":0.0012402152,"v":0.0,"t":1722358800}
+{"o":0.0012402152,"h":0.001245291,"l":0.0012335915,"c":0.0012366399,"v":0.0,"t":1722362400}
+{"o":0.0012366399,"h":0.0012480643,"l":0.0012347011,"c":0.0012366154,"v":0.0,"t":1722366000}
+{"o":0.0012366154,"h":0.0012534225,"l":0.0011910739,"c":0.0011924977,"v":49.49282701,"t":1722369600}
+{"o":0.0011924977,"h":0.0011972952,"l":0.0011908757,"c":0.001193866,"v":49.07213799,"t":1722373200}
+{"o":0.001193866,"h":0.0011992953,"l":0.0011932283,"c":0.0011948332,"v":0.0,"t":1722376800}
+{"o":0.0011948332,"h":0.0011982034,"l":0.0011906534,"c":0.0011961715,"v":0.0,"t":1722380400}
+{"o":0.0011961715,"h":0.0012033684,"l":0.0011843372,"c":0.0011855185,"v":0.0,"t":1722384000}
+{"o":0.0011855185,"h":0.0011918339,"l":0.0011802358,"c":0.0011813635,"v":0.0,"t":1722387600}
+{"o":0.0011813635,"h":0.0011903467,"l":0.0011793203,"c":0.0011880846,"v":0.0,"t":1722391200}
+{"o":0.0011880846,"h":0.0011891791,"l":0.00118063,"c":0.001184161,"v":0.0,"t":1722394800}
+{"o":0.001184161,"h":0.0012030428,"l":0.0011833321,"c":0.0011962329,"v":0.0,"t":1722398400}
+{"o":0.0011962329,"h":0.0012024224,"l":0.0011783255,"c":0.0011793144,"v":0.0,"t":1722402000}
+{"o":0.0011793144,"h":0.0011806462,"l":0.0011668008,"c":0.00116831,"v":0.0,"t":1722405600}
+{"o":0.00116831,"h":0.0011717981,"l":0.0011656564,"c":0.001170546,"v":1.26724038,"t":1722409200}
+{"o":0.001170546,"h":0.0011746561,"l":0.0011641792,"c":0.0011652196,"v":0.0,"t":1722412800}
+{"o":0.0011652196,"h":0.0011702621,"l":0.0011615024,"c":0.0011676561,"v":0.0,"t":1722416400}
+{"o":0.0011676561,"h":0.0011773283,"l":0.0011670203,"c":0.001176758,"v":0.0,"t":1722420000}
+{"o":0.001176758,"h":0.0011819813,"l":0.0011729836,"c":0.0011798589,"v":0.0,"t":1722423600}
+{"o":0.0011798589,"h":0.0011951774,"l":0.0011747638,"c":0.0011947583,"v":1.24823177,"t":1722427200}
+{"o":0.0011947583,"h":0.0012430774,"l":0.0011744613,"c":0.0012325925,"v":508.66383166,"t":1722430800}
+{"o":0.0012325925,"h":0.0012500043,"l":0.0012249751,"c":0.0012467088,"v":0.0,"t":1722434400}
+{"o":0.0012467088,"h":0.0012523527,"l":0.0012425152,"c":0.0012506327,"v":0.0,"t":1722438000}
+{"o":0.0012506327,"h":0.0012542076,"l":0.0012370442,"c":0.0012494447,"v":0.0,"t":1722441600}
+{"o":0.0012494447,"h":0.0012524824,"l":0.0012324339,"c":0.0012375903,"v":0.0,"t":1722445200}
+{"o":0.0012375903,"h":0.0012582897,"l":0.0012353854,"c":0.0012458332,"v":0.0,"t":1722448800}
+{"o":0.0012458332,"h":0.0012859694,"l":0.0012407458,"c":0.0012750386,"v":0.0,"t":1722452400}
+{"o":0.0012750386,"h":0.0012983051,"l":0.0012729196,"c":0.0012975191,"v":0.0,"t":1722456000}
+{"o":0.0012975191,"h":0.0013037822,"l":0.0012852895,"c":0.0012947118,"v":0.0,"t":1722459600}
+{"o":0.0012947118,"h":0.0013099366,"l":0.0012947118,"c":0.0012989229,"v":0.0,"t":1722463200}
+{"o":0.0012989229,"h":0.0013117308,"l":0.0012980744,"c":0.0013109005,"v":0.0,"t":1722466800}
+{"o":0.0013109005,"h":0.0013154091,"l":0.0013019482,"c":0.0013090248,"v":0.0,"t":1722470400}
+{"o":0.0013090248,"h":0.0013228762,"l":0.0013057502,"c":0.0013152222,"v":0.0,"t":1722474000}
+{"o":0.0013152222,"h":0.0013306325,"l":0.0013119208,"c":0.0013239446,"v":0.0,"t":1722477600}
+{"o":0.0013239446,"h":0.0013364614,"l":0.0013239442,"c":0.0013350447,"v":0.0,"t":1722481200}
+{"o":0.0013350447,"h":0.0013561194,"l":0.0013311985,"c":0.0013514526,"v":0.0,"t":1722484800}
+{"o":0.0013514526,"h":0.001356038,"l":0.001328298,"c":0.0013319391,"v":0.0,"t":1722488400}
+{"o":0.0013319391,"h":0.0013373429,"l":0.0013262962,"c":0.0013363755,"v":0.0,"t":1722492000}
+{"o":0.0013363755,"h":0.0013410374,"l":0.0013286135,"c":0.0013381376,"v":0.0,"t":1722495600}
+{"o":0.0013381376,"h":0.0013391078,"l":0.0013290401,"c":0.0013296161,"v":0.0,"t":1722499200}
+{"o":0.0013296161,"h":0.0013399445,"l":0.0013248386,"c":0.0013386236,"v":0.0,"t":1722502800}
+{"o":0.0013386236,"h":0.0013403373,"l":0.0013307198,"c":0.0013314504,"v":29.3249194,"t":1722506400}
+{"o":0.0013314504,"h":0.0013363083,"l":0.0013247744,"c":0.0013269439,"v":0.0,"t":1722510000}
+{"o":0.0013269439,"h":0.0013286014,"l":0.0013132326,"c":0.0013168866,"v":0.0,"t":1722513600}
+{"o":0.0013168866,"h":0.0013316404,"l":0.0013135334,"c":0.0013268293,"v":0.0,"t":1722517200}
+{"o":0.0013268293,"h":0.0013678803,"l":0.0013241462,"c":0.0013676431,"v":0.0,"t":1722520800}
+{"o":0.0013676431,"h":0.0013946661,"l":0.0013646543,"c":0.0013839094,"v":0.0,"t":1722524400}
+{"o":0.0013839094,"h":0.0014037043,"l":0.0013823734,"c":0.0013878203,"v":0.0,"t":1722528000}
+{"o":0.0013878203,"h":0.0014110709,"l":0.0013868047,"c":0.0013884313,"v":0.0,"t":1722531600}
+{"o":0.0013884313,"h":0.0014261392,"l":0.0013877497,"c":0.0014084421,"v":0.0,"t":1722535200}
+{"o":0.0014084421,"h":0.0014096215,"l":0.0013846223,"c":0.0013868845,"v":0.0,"t":1722538800}
+{"o":0.0013868845,"h":0.0013974946,"l":0.0013635887,"c":0.0013659979,"v":0.0,"t":1722542400}
+{"o":0.0013659979,"h":0.0013685857,"l":0.0013425947,"c":0.0013538878,"v":0.0,"t":1722546000}
+{"o":0.0013538878,"h":0.0013556521,"l":0.0013371006,"c":0.001344868,"v":0.0,"t":1722549600}
+{"o":0.001344868,"h":0.0013488376,"l":0.0011987244,"c":0.0012053591,"v":227.21393165,"t":1722553200}
+{"o":0.0012053591,"h":0.0012079188,"l":0.0011901711,"c":0.0012074023,"v":0.0,"t":1722556800}
+{"o":0.0012074023,"h":0.0012278206,"l":0.0012074023,"c":0.0012263094,"v":0.0,"t":1722560400}
+{"o":0.0012263094,"h":0.0012484996,"l":0.0012205616,"c":0.0012357339,"v":0.0,"t":1722564000}
+{"o":0.0012357339,"h":0.0012407611,"l":0.0012236864,"c":0.0012274443,"v":0.0,"t":1722567600}
+{"o":0.0012274443,"h":0.0012316914,"l":0.0012213185,"c":0.0012213185,"v":0.0,"t":1722571200}
+{"o":0.0012213185,"h":0.001243771,"l":0.0012208187,"c":0.0012423115,"v":0.0,"t":1722574800}
+{"o":0.0012423115,"h":0.0012678157,"l":0.0012388426,"c":0.0012448713,"v":15.60170549,"t":1722578400}
+{"o":0.0012448713,"h":0.0012592882,"l":0.0012419387,"c":0.0012491359,"v":0.0,"t":1722582000}
+{"o":0.0012491359,"h":0.0012575601,"l":0.0012351114,"c":0.0012356771,"v":0.0,"t":1722585600}
+{"o":0.0012356771,"h":0.0012361592,"l":0.0012264731,"c":0.0012305175,"v":0.0,"t":1722589200}
+{"o":0.0012305175,"h":0.0012353652,"l":0.0012230254,"c":0.0012269466,"v":0.0,"t":1722592800}
+{"o":0.0012269466,"h":0.0012294905,"l":0.0012197339,"c":0.0012271802,"v":0.0,"t":1722596400}
+{"o":0.0012271802,"h":0.0012423172,"l":0.0012199678,"c":0.0012300355,"v":0.0,"t":1722600000}
+{"o":0.0012300355,"h":0.001239764,"l":0.0012034945,"c":0.0012142988,"v":0.0,"t":1722603600}
+{"o":0.0012142988,"h":0.0012955993,"l":0.0012126192,"c":0.001279019,"v":0.0,"t":1722607200}
+{"o":0.001279019,"h":0.0013193759,"l":0.0012752748,"c":0.0012855477,"v":0.0,"t":1722610800}
+{"o":0.0012855477,"h":0.0013074271,"l":0.001281117,"c":0.0013060534,"v":0.0,"t":1722614400}
+{"o":0.0013060534,"h":0.0013145023,"l":0.0012896879,"c":0.0013057878,"v":0.0,"t":1722618000}
+{"o":0.0013057878,"h":0.0013217071,"l":0.001302566,"c":0.0013160731,"v":0.0,"t":1722621600}
+{"o":0.0013160731,"h":0.0013454836,"l":0.0013135336,"c":0.0013337541,"v":0.0,"t":1722625200}
+{"o":0.0013337541,"h":0.001345167,"l":0.0013110854,"c":0.0013164046,"v":0.0,"t":1722628800}
+{"o":0.0013164046,"h":0.0013397994,"l":0.0013015106,"c":0.0013052172,"v":0.0,"t":1722632400}
+{"o":0.0013052172,"h":0.001324988,"l":0.0011968695,"c":0.0012141555,"v":42.22689721,"t":1722636000}
+{"o":0.0012141555,"h":0.0012281145,"l":0.0012057303,"c":0.0012144084,"v":0.0,"t":1722639600}
+{"o":0.0012144084,"h":0.0012365453,"l":0.0012046235,"c":0.0012276269,"v":0.0,"t":1722643200}
+{"o":0.0012276269,"h":0.0012478381,"l":0.0012160945,"c":0.0012201735,"v":0.0,"t":1722646800}
+{"o":0.0012201735,"h":0.0012323529,"l":0.0012146663,"c":0.0012319291,"v":0.0,"t":1722650400}
+{"o":0.0012319291,"h":0.0012358951,"l":0.0012074543,"c":0.0012080086,"v":0.0,"t":1722654000}
+{"o":0.0012080086,"h":0.0012266451,"l":0.0012077411,"c":0.001223441,"v":0.0,"t":1722657600}
+{"o":0.001223441,"h":0.0012270968,"l":0.001215629,"c":0.0012212821,"v":0.0,"t":1722661200}
+{"o":0.0012212821,"h":0.0012248917,"l":0.0012146458,"c":0.0012159113,"v":0.0,"t":1722664800}
+{"o":0.0012159113,"h":0.001223209,"l":0.0012084826,"c":0.0012226996,"v":0.0,"t":1722668400}
+{"o":0.0012226996,"h":0.0012433361,"l":0.0012206885,"c":0.0012335469,"v":0.0,"t":1722672000}
+{"o":0.0012335469,"h":0.0012497822,"l":0.0012277034,"c":0.0012277034,"v":0.0,"t":1722675600}
+{"o":0.0012277034,"h":0.0012332928,"l":0.0012194025,"c":0.0012219699,"v":0.0,"t":1722679200}
+{"o":0.0012219699,"h":0.0012251373,"l":0.0012154476,"c":0.001216781,"v":0.0,"t":1722682800}
+{"o":0.001216781,"h":0.0012205468,"l":0.0012073496,"c":0.001214663,"v":0.0,"t":1722686400}
+{"o":0.001214663,"h":0.0012251213,"l":0.0012133766,"c":0.0012198309,"v":0.0,"t":1722690000}
+{"o":0.0012198309,"h":0.0012276858,"l":0.0012126833,"c":0.0012252994,"v":0.0,"t":1722693600}
+{"o":0.0012252994,"h":0.0012700753,"l":0.0012197382,"c":0.0012685846,"v":0.0,"t":1722697200}
+{"o":0.0012685846,"h":0.0012823644,"l":0.0012568624,"c":0.001271459,"v":0.0,"t":1722700800}
+{"o":0.001271459,"h":0.0013121205,"l":0.0012656924,"c":0.0013024987,"v":0.0,"t":1722704400}
+{"o":0.0013024987,"h":0.0013262514,"l":0.0012980395,"c":0.0013092855,"v":0.0,"t":1722708000}
+{"o":0.0013092855,"h":0.001320875,"l":0.0012967763,"c":0.0013200092,"v":0.0,"t":1722711600}
+{"o":0.0013200092,"h":0.0013236914,"l":0.0013019116,"c":0.0013163305,"v":0.0,"t":1722715200}
+{"o":0.0013163305,"h":0.0013216626,"l":0.0012933313,"c":0.0012979688,"v":0.0,"t":1722718800}
+{"o":0.0012979688,"h":0.00130624,"l":0.0012949529,"c":0.001297842,"v":0.0,"t":1722722400}
+{"o":0.001297842,"h":0.0013030201,"l":0.0012879134,"c":0.0013006937,"v":0.0,"t":1722726000}
+{"o":0.0013006937,"h":0.0013031049,"l":0.0012854701,"c":0.0012865486,"v":0.0,"t":1722729600}
+{"o":0.0012865486,"h":0.0013063166,"l":0.0012851905,"c":0.0012867624,"v":0.0,"t":1722733200}
+{"o":0.0012867624,"h":0.0012874443,"l":0.0012693585,"c":0.0012744331,"v":0.0,"t":1722736800}
+{"o":0.0012744331,"h":0.0012873012,"l":0.001271513,"c":0.0012845387,"v":0.0,"t":1722740400}
+{"o":0.0012845387,"h":0.0012975484,"l":0.001283263,"c":0.0012969289,"v":0.0,"t":1722744000}
+{"o":0.0012969289,"h":0.0012977191,"l":0.001283326,"c":0.00129105,"v":0.0,"t":1722747600}
+{"o":0.00129105,"h":0.0012965026,"l":0.0012877468,"c":0.0012907568,"v":0.0,"t":1722751200}
+{"o":0.0012907568,"h":0.001318972,"l":0.0012894497,"c":0.0013166929,"v":0.0,"t":1722754800}
+{"o":0.0013166929,"h":0.0013284508,"l":0.0013001247,"c":0.0013032147,"v":0.0,"t":1722758400}
+{"o":0.0013032147,"h":0.0013064258,"l":0.0012915286,"c":0.0012922934,"v":0.0,"t":1722762000}
+{"o":0.0012922934,"h":0.0013002595,"l":0.0012851199,"c":0.0012869609,"v":0.0,"t":1722765600}
+{"o":0.0012869609,"h":0.0012943846,"l":0.0012827326,"c":0.0012917065,"v":0.0,"t":1722769200}
+{"o":0.0012917065,"h":0.0012950268,"l":0.0012778278,"c":0.0012793951,"v":0.0,"t":1722772800}
+{"o":0.0012793951,"h":0.0012904777,"l":0.0012774339,"c":0.0012899602,"v":0.0,"t":1722776400}
+{"o":0.0012899602,"h":0.0013531286,"l":0.0012882139,"c":0.0013458675,"v":0.0,"t":1722780000}
+{"o":0.0013458675,"h":0.0013743746,"l":0.0013458421,"c":0.001373346,"v":0.0,"t":1722783600}
+{"o":0.001373346,"h":0.0013971713,"l":0.0013558076,"c":0.001392359,"v":0.0,"t":1722787200}
+{"o":0.001392359,"h":0.001412378,"l":0.001185948,"c":0.0011936129,"v":112.17772747,"t":1722790800}
+{"o":0.0011936129,"h":0.0011973441,"l":0.0011497517,"c":0.0011579446,"v":0.0,"t":1722794400}
+{"o":0.0011579446,"h":0.0011651634,"l":0.0011223414,"c":0.0011339554,"v":0.0,"t":1722798000}
+{"o":0.0011339554,"h":0.001141295,"l":0.0011079333,"c":0.0011285592,"v":0.0,"t":1722801600}
+{"o":0.0011285592,"h":0.0011506407,"l":0.0011277039,"c":0.0011472138,"v":0.0,"t":1722805200}
+{"o":0.0011472138,"h":0.0011513122,"l":0.0011288016,"c":0.0011444022,"v":0.0,"t":1722808800}
+{"o":0.0011444022,"h":0.0011730503,"l":0.0011435233,"c":0.0011647059,"v":0.0,"t":1722812400}
+{"o":0.0011647059,"h":0.0012400115,"l":0.0011556739,"c":0.001226796,"v":0.0,"t":1722816000}
+{"o":0.001226796,"h":0.0013658265,"l":0.0012030032,"c":0.001228812,"v":0.0,"t":1722819600}
+{"o":0.001228812,"h":0.0012841175,"l":0.0011839018,"c":0.0011882293,"v":35.6514257,"t":1722823200}
+{"o":0.0011882293,"h":0.001235319,"l":0.0011867631,"c":0.001234119,"v":0.0,"t":1722826800}
+{"o":0.001234119,"h":0.0012675571,"l":0.001170815,"c":0.0012307707,"v":3.01936189,"t":1722830400}
+{"o":0.0012307707,"h":0.0013679554,"l":0.0012285688,"c":0.0012888306,"v":0.0,"t":1722834000}
+{"o":0.0012888306,"h":0.0013922435,"l":0.001220424,"c":0.0012523515,"v":1067.84976736,"t":1722837600}
+{"o":0.0012523515,"h":0.001274935,"l":0.0011789907,"c":0.0011928119,"v":0.0,"t":1722841200}
+{"o":0.0011928119,"h":0.0012481591,"l":0.0011828393,"c":0.001233253,"v":33.01084522,"t":1722844800}
+{"o":0.001233253,"h":0.0012789356,"l":0.0012199183,"c":0.0012454546,"v":0.0,"t":1722848400}
+{"o":0.0012454546,"h":0.001317708,"l":0.0012398541,"c":0.0012848978,"v":0.0,"t":1722852000}
+{"o":0.0012848978,"h":0.0013498106,"l":0.0012769545,"c":0.0012856779,"v":0.0,"t":1722855600}
+{"o":0.0012856779,"h":0.0013440255,"l":0.0012574943,"c":0.0013329922,"v":0.0,"t":1722859200}
+{"o":0.0013329922,"h":0.0013583625,"l":0.0012009016,"c":0.0012142536,"v":0.0,"t":1722862800}
+{"o":0.0012142536,"h":0.0012148487,"l":0.0011180463,"c":0.0011519446,"v":0.0,"t":1722866400}
+{"o":0.0011519446,"h":0.0011711173,"l":0.0011213013,"c":0.0011427819,"v":0.0,"t":1722870000}
+{"o":0.0011427819,"h":0.0011463996,"l":0.0010957266,"c":0.0011352455,"v":0.0,"t":1722873600}
+{"o":0.0011352455,"h":0.0011423904,"l":0.0011016186,"c":0.0011088303,"v":0.0,"t":1722877200}
+{"o":0.0011088303,"h":0.0011627311,"l":0.0011086474,"c":0.0011597156,"v":0.0,"t":1722880800}
+{"o":0.0011597156,"h":0.0011771219,"l":0.0011375309,"c":0.0011576466,"v":0.0,"t":1722884400}
+{"o":0.0011576466,"h":0.0011616239,"l":0.0011248409,"c":0.0011306923,"v":0.0,"t":1722888000}
+{"o":0.0011306923,"h":0.0011434428,"l":0.0011029547,"c":0.001135495,"v":0.0,"t":1722891600}
+{"o":0.001135495,"h":0.0011401158,"l":0.0011112643,"c":0.0011259683,"v":0.0,"t":1722895200}
+{"o":0.0011259683,"h":0.001155917,"l":0.0011075435,"c":0.001148821,"v":0.0,"t":1722898800}
+{"o":0.001148821,"h":0.0011524597,"l":0.0010709885,"c":0.001073216,"v":0.0,"t":1722902400}
+{"o":0.001073216,"h":0.0011693568,"l":0.0010601518,"c":0.0011313054,"v":5468.29631522,"t":1722906000}
+{"o":0.0011313054,"h":0.0011343378,"l":0.0011107832,"c":0.0011246321,"v":0.0,"t":1722909600}
+{"o":0.0011246321,"h":0.0011402894,"l":0.0011218839,"c":0.0011310657,"v":0.0,"t":1722913200}
+{"o":0.0011310657,"h":0.0011412188,"l":0.0011102847,"c":0.0011114651,"v":0.0,"t":1722916800}
+{"o":0.0011114651,"h":0.0011251589,"l":0.0010929198,"c":0.0010948267,"v":0.0,"t":1722920400}
+{"o":0.0010948267,"h":0.0011088753,"l":0.0010890818,"c":0.0011079083,"v":0.0,"t":1722924000}
+{"o":0.0011079083,"h":0.0011200156,"l":0.0011005558,"c":0.0011040423,"v":0.0,"t":1722927600}
+{"o":0.0011040423,"h":0.0011474548,"l":0.0011030963,"c":0.0011404419,"v":0.0,"t":1722931200}
+{"o":0.0011404419,"h":0.001149414,"l":0.001123804,"c":0.001129233,"v":0.0,"t":1722934800}
+{"o":0.001129233,"h":0.001137914,"l":0.0011209877,"c":0.0011261481,"v":0.0,"t":1722938400}
+{"o":0.0011261481,"h":0.0011584761,"l":0.0011121117,"c":0.0011443774,"v":323.43805467,"t":1722942000}
+{"o":0.0011443774,"h":0.0011606533,"l":0.001135897,"c":0.0011586806,"v":0.0,"t":1722945600}
+{"o":0.0011586806,"h":0.0011739025,"l":0.0011369425,"c":0.0011492111,"v":0.0,"t":1722949200}
+{"o":0.0011492111,"h":0.001150737,"l":0.0010886394,"c":0.0011024752,"v":0.0,"t":1722952800}
+{"o":0.0011024752,"h":0.0011146477,"l":0.0010898435,"c":0.0010945248,"v":0.0,"t":1722956400}
+{"o":0.0010945248,"h":0.0011007039,"l":0.0010781101,"c":0.0010826757,"v":0.0,"t":1722960000}
+{"o":0.0010826757,"h":0.0011019053,"l":0.0010688853,"c":0.0010986336,"v":0.0,"t":1722963600}
+{"o":0.0010986336,"h":0.001105747,"l":0.0010796764,"c":0.0010922007,"v":0.0,"t":1722967200}
+{"o":0.0010922007,"h":0.0011058556,"l":0.0010770953,"c":0.0010904601,"v":0.0,"t":1722970800}
+{"o":0.0010904601,"h":0.0011007883,"l":0.001078504,"c":0.0010834784,"v":0.0,"t":1722974400}
+{"o":0.0010834784,"h":0.0010954697,"l":0.0010395022,"c":0.001057163,"v":3894.68998484,"t":1722978000}
+{"o":0.001057163,"h":0.0010761173,"l":0.0010410042,"c":0.0010726936,"v":2.20243308,"t":1722981600}
+{"o":0.0010726936,"h":0.0010868051,"l":0.0010669998,"c":0.0010784016,"v":0.0,"t":1722985200}
+{"o":0.0010784016,"h":0.0010915142,"l":0.0010660666,"c":0.0010754089,"v":0.0,"t":1722988800}
+{"o":0.0010754089,"h":0.0010936673,"l":0.0010435783,"c":0.0010441279,"v":0.0,"t":1722992400}
+{"o":0.0010441279,"h":0.0010537947,"l":0.0010252927,"c":0.0010421157,"v":0.0,"t":1722996000}
+{"o":0.0010421157,"h":0.0010443199,"l":0.0010261638,"c":0.0010267342,"v":0.0,"t":1722999600}
+{"o":0.0010267342,"h":0.0010294389,"l":0.0010073076,"c":0.0010148532,"v":0.0,"t":1723003200}
+{"o":0.0010148532,"h":0.0010178234,"l":0.0010043929,"c":0.0010158167,"v":0.0,"t":1723006800}
+{"o":0.0010158167,"h":0.0010263013,"l":0.0010108335,"c":0.0010241516,"v":0.0,"t":1723010400}
+{"o":0.0010241516,"h":0.0010339705,"l":0.0010163525,"c":0.0010211503,"v":0.0,"t":1723014000}
+{"o":0.0010211503,"h":0.0010244874,"l":0.0010080624,"c":0.0010123396,"v":0.0,"t":1723017600}
+{"o":0.0010123396,"h":0.0010189942,"l":0.0010052643,"c":0.0010179864,"v":0.0,"t":1723021200}
+{"o":0.0010179864,"h":0.0010218602,"l":0.0010078982,"c":0.0010212405,"v":0.0,"t":1723024800}
+{"o":0.0010212405,"h":0.0010328469,"l":0.0010194638,"c":0.0010264712,"v":0.0,"t":1723028400}
+{"o":0.0010264712,"h":0.0010315065,"l":0.0010132476,"c":0.0010156016,"v":0.0,"t":1723032000}
+{"o":0.0010156016,"h":0.001029129,"l":0.001007586,"c":0.0010244587,"v":0.0,"t":1723035600}
+{"o":0.0010244587,"h":0.00106617,"l":0.0010197361,"c":0.0010588497,"v":0.0,"t":1723039200}
+{"o":0.0010588497,"h":0.001064661,"l":0.0010449039,"c":0.0010495818,"v":0.0,"t":1723042800}
+{"o":0.0010495818,"h":0.0010628941,"l":0.0010420556,"c":0.0010532473,"v":0.0,"t":1723046400}
+{"o":0.0010532473,"h":0.0010718655,"l":0.001049423,"c":0.001066238,"v":0.0,"t":1723050000}
+{"o":0.001066238,"h":0.0010899451,"l":0.0010636779,"c":0.0010849825,"v":0.0,"t":1723053600}
+{"o":0.0010849825,"h":0.0010959877,"l":0.0010752036,"c":0.0010881989,"v":48.0,"t":1723057200}
+{"o":0.0010881989,"h":0.0010964549,"l":0.0010670221,"c":0.0010760511,"v":0.0,"t":1723060800}
+{"o":0.0010760511,"h":0.0010803415,"l":0.0010552524,"c":0.001063378,"v":0.0,"t":1723064400}
+{"o":0.001063378,"h":0.0010938217,"l":0.0010618459,"c":0.0010680884,"v":0.0,"t":1723068000}
+{"o":0.0010680884,"h":0.0010802019,"l":0.0010607604,"c":0.0010763533,"v":0.0,"t":1723071600}
+{"o":0.0010763533,"h":0.0011013348,"l":0.0010678241,"c":0.001080749,"v":0.0,"t":1723075200}
+{"o":0.001080749,"h":0.0010862097,"l":0.0010179535,"c":0.0010194786,"v":0.0,"t":1723078800}
+{"o":0.0010194786,"h":0.0010195587,"l":0.0010015132,"c":0.0010058613,"v":0.0,"t":1723082400}
+{"o":0.0010058613,"h":0.0010175371,"l":0.000996401,"c":0.0010171939,"v":0.0,"t":1723086000}
+{"o":0.0010171939,"h":0.001028414,"l":0.0010085603,"c":0.0010260426,"v":0.0,"t":1723089600}
+{"o":0.0010260426,"h":0.0010267484,"l":0.0010140535,"c":0.0010182049,"v":0.0,"t":1723093200}
+{"o":0.0010182049,"h":0.0010251484,"l":0.0010063767,"c":0.0010103341,"v":0.0,"t":1723096800}
+{"o":0.0010103341,"h":0.0010146189,"l":0.0010012525,"c":0.0010136818,"v":0.0,"t":1723100400}
+{"o":0.0010136818,"h":0.0010148769,"l":0.0010054691,"c":0.0010066101,"v":0.0,"t":1723104000}
+{"o":0.0010066101,"h":0.0010118213,"l":0.0010002188,"c":0.0010086524,"v":0.0,"t":1723107600}
+{"o":0.0010086524,"h":0.0010179523,"l":0.0010068649,"c":0.0010118661,"v":0.0,"t":1723111200}
+{"o":0.0010118661,"h":0.0010150679,"l":0.0010042843,"c":0.0010101945,"v":0.0,"t":1723114800}
+{"o":0.0010101945,"h":0.0010209061,"l":0.0009825813,"c":0.0010000426,"v":0.0,"t":1723118400}
+{"o":0.0010000426,"h":0.0010189698,"l":0.0009862617,"c":0.0010110063,"v":0.0,"t":1723122000}
+{"o":0.0010110063,"h":0.0010123435,"l":0.0009703344,"c":0.0009757105,"v":0.0,"t":1723125600}
+{"o":0.0009757105,"h":0.0009824419,"l":0.0009689973,"c":0.000970067,"v":0.0,"t":1723129200}
+{"o":0.000970067,"h":0.0009795857,"l":0.000956647,"c":0.0009790721,"v":0.0,"t":1723132800}
+{"o":0.0009790721,"h":0.0009928974,"l":0.000977399,"c":0.0009919602,"v":0.0,"t":1723136400}
+{"o":0.0009919602,"h":0.0009951481,"l":0.0009857445,"c":0.0009916419,"v":0.0,"t":1723140000}
+{"o":0.0009916419,"h":0.001003193,"l":0.0009899298,"c":0.0009996486,"v":0.0,"t":1723143600}
+{"o":0.0009996486,"h":0.0010023197,"l":0.000995061,"c":0.0009995489,"v":0.0,"t":1723147200}
+{"o":0.0009995489,"h":0.0009998448,"l":0.0009690863,"c":0.0009711912,"v":0.0,"t":1723150800}
+{"o":0.0009711912,"h":0.0009942624,"l":0.0009603031,"c":0.000964652,"v":0.0,"t":1723154400}
+{"o":0.000964652,"h":0.0009702704,"l":0.0009518009,"c":0.0009548976,"v":0.0,"t":1723158000}
+{"o":0.0009548976,"h":0.0009694407,"l":0.0009522707,"c":0.0009658466,"v":0.0,"t":1723161600}
+{"o":0.0009658466,"h":0.0009728898,"l":0.0009619656,"c":0.0009713328,"v":0.0,"t":1723165200}
+{"o":0.0009713328,"h":0.0009839184,"l":0.0009679235,"c":0.0009834915,"v":0.0,"t":1723168800}
+{"o":0.0009834915,"h":0.0009841865,"l":0.0009720027,"c":0.0009799721,"v":0.0,"t":1723172400}
+{"o":0.0009799721,"h":0.0009994122,"l":0.0009789059,"c":0.0009980222,"v":0.0,"t":1723176000}
+{"o":0.0009980222,"h":0.0010023821,"l":0.0009886921,"c":0.0009909068,"v":0.0,"t":1723179600}
+{"o":0.0009909068,"h":0.0009974774,"l":0.000985009,"c":0.0009899778,"v":0.0,"t":1723183200}
+{"o":0.0009899778,"h":0.0010681098,"l":0.000979093,"c":0.0010640466,"v":23.80344979,"t":1723186800}
+{"o":0.0010640466,"h":0.0010649547,"l":0.0010521928,"c":0.0010541533,"v":0.0,"t":1723190400}
+{"o":0.0010541533,"h":0.0010820345,"l":0.0010530819,"c":0.0010782497,"v":37.55742407,"t":1723194000}
+{"o":0.0010782497,"h":0.0010930028,"l":0.001077507,"c":0.0010872072,"v":0.0,"t":1723197600}
+{"o":0.0010872072,"h":0.0010924468,"l":0.0010819202,"c":0.0010840523,"v":0.0,"t":1723201200}
+{"o":0.0010840523,"h":0.0010993228,"l":0.0010833291,"c":0.0010931003,"v":0.0,"t":1723204800}
+{"o":0.0010931003,"h":0.0011090521,"l":0.0010892942,"c":0.0010931847,"v":0.0,"t":1723208400}
+{"o":0.0010931847,"h":0.0011215859,"l":0.001078842,"c":0.0011042161,"v":0.0,"t":1723212000}
+{"o":0.0011042161,"h":0.0011237413,"l":0.0010994331,"c":0.0011234491,"v":0.0,"t":1723215600}
+{"o":0.0011234491,"h":0.0011272656,"l":0.0010472671,"c":0.0010487933,"v":37.25696468,"t":1723219200}
+{"o":0.0010487933,"h":0.00105175,"l":0.0010367541,"c":0.0010449355,"v":0.0,"t":1723222800}
+{"o":0.0010449355,"h":0.0010549634,"l":0.0010407369,"c":0.0010423143,"v":0.0,"t":1723226400}
+{"o":0.0010423143,"h":0.0010465455,"l":0.0010367926,"c":0.0010410825,"v":0.0,"t":1723230000}
+{"o":0.0010410825,"h":0.0010456801,"l":0.0010349716,"c":0.0010433085,"v":0.0,"t":1723233600}
+{"o":0.0010433085,"h":0.0010555366,"l":0.0010366252,"c":0.0010373894,"v":0.0,"t":1723237200}
+{"o":0.0010373894,"h":0.0010493233,"l":0.0010264125,"c":0.0010266024,"v":0.0,"t":1723240800}
+{"o":0.0010266024,"h":0.001039043,"l":0.0010166168,"c":0.0010231013,"v":0.0,"t":1723244400}
+{"o":0.0010231013,"h":0.0010338334,"l":0.0010073763,"c":0.0010326239,"v":0.0,"t":1723248000}
+{"o":0.0010326239,"h":0.0010399885,"l":0.0010220677,"c":0.0010337159,"v":0.0,"t":1723251600}
+{"o":0.0010337159,"h":0.0010505328,"l":0.0010172343,"c":0.0010470284,"v":2367.26033319,"t":1723255200}
+{"o":0.0010470284,"h":0.001054551,"l":0.0010453122,"c":0.0010489745,"v":0.0,"t":1723258800}
+{"o":0.0010489745,"h":0.0010623322,"l":0.0010480653,"c":0.0010533205,"v":0.0,"t":1723262400}
+{"o":0.0010533205,"h":0.0010624302,"l":0.0010463799,"c":0.0010546105,"v":403.36832747,"t":1723266000}
+{"o":0.0010546105,"h":0.0010554761,"l":0.0010479157,"c":0.0010507087,"v":0.0,"t":1723269600}
+{"o":0.0010507087,"h":0.0010532376,"l":0.0010447602,"c":0.0010447602,"v":0.0,"t":1723273200}
+{"o":0.0010447602,"h":0.0010569731,"l":0.0010421353,"c":0.0010535706,"v":0.0,"t":1723276800}
+{"o":0.0010535706,"h":0.0010572351,"l":0.001044098,"c":0.001049412,"v":0.0,"t":1723280400}
+{"o":0.001049412,"h":0.0010529087,"l":0.0010451054,"c":0.001051879,"v":0.0,"t":1723284000}
+{"o":0.001051879,"h":0.0010549995,"l":0.0010472453,"c":0.0010486184,"v":0.0,"t":1723287600}
+{"o":0.0010486184,"h":0.0010517423,"l":0.0010437246,"c":0.0010511639,"v":0.0,"t":1723291200}
+{"o":0.0010511639,"h":0.0010624742,"l":0.0010506956,"c":0.0010615418,"v":0.0,"t":1723294800}
+{"o":0.0010615418,"h":0.0010629579,"l":0.0010550996,"c":0.0010564017,"v":0.0,"t":1723298400}
+{"o":0.0010564017,"h":0.0010583587,"l":0.0010471514,"c":0.0010545695,"v":0.0,"t":1723302000}
+{"o":0.0010545695,"h":0.001061419,"l":0.0010521613,"c":0.0010577255,"v":0.0,"t":1723305600}
+{"o":0.0010577255,"h":0.0010606424,"l":0.0010513541,"c":0.0010525331,"v":0.0,"t":1723309200}
+{"o":0.0010525331,"h":0.0010543704,"l":0.0010469675,"c":0.0010541879,"v":0.0,"t":1723312800}
+{"o":0.0010541879,"h":0.0010575936,"l":0.0010453949,"c":0.0010509727,"v":0.0,"t":1723316400}
+{"o":0.0010509727,"h":0.001056118,"l":0.0010483447,"c":0.0010517113,"v":0.0,"t":1723320000}
+{"o":0.0010517113,"h":0.0010518505,"l":0.0010467916,"c":0.0010479959,"v":0.0,"t":1723323600}
+{"o":0.0010479959,"h":0.0010515132,"l":0.0010465908,"c":0.0010495865,"v":0.0,"t":1723327200}
+{"o":0.0010495865,"h":0.0010570242,"l":0.0010495865,"c":0.0010542307,"v":0.0,"t":1723330800}
+{"o":0.0010542307,"h":0.0010568483,"l":0.0010471155,"c":0.0010493725,"v":0.0,"t":1723334400}
+{"o":0.0010493725,"h":0.0010543326,"l":0.0010455283,"c":0.001046468,"v":0.0,"t":1723338000}
+{"o":0.001046468,"h":0.0010507589,"l":0.0010443534,"c":0.0010491697,"v":0.0,"t":1723341600}
+{"o":0.0010491697,"h":0.0010491903,"l":0.001034643,"c":0.0010429941,"v":0.0,"t":1723345200}
+{"o":0.0010429941,"h":0.0010489596,"l":0.001040985,"c":0.0010478166,"v":0.0,"t":1723348800}
+{"o":0.0010478166,"h":0.0010489613,"l":0.0010421008,"c":0.0010442771,"v":0.0,"t":1723352400}
+{"o":0.0010442771,"h":0.0010469867,"l":0.0010419372,"c":0.0010441874,"v":0.0,"t":1723356000}
+{"o":0.0010441874,"h":0.0010441874,"l":0.0010352307,"c":0.0010365719,"v":0.0,"t":1723359600}
+{"o":0.0010365719,"h":0.0010389925,"l":0.0010331106,"c":0.0010381511,"v":0.0,"t":1723363200}
+{"o":0.0010381511,"h":0.0010463327,"l":0.00102797,"c":0.0010432024,"v":0.0,"t":1723366800}
+{"o":0.0010432024,"h":0.0010479246,"l":0.0010393672,"c":0.0010467103,"v":0.0,"t":1723370400}
+{"o":0.0010467103,"h":0.0010611928,"l":0.0010458608,"c":0.0010566922,"v":0.0,"t":1723374000}
+{"o":0.0010566922,"h":0.0010789471,"l":0.0010556966,"c":0.0010716991,"v":0.0,"t":1723377600}
+{"o":0.0010716991,"h":0.0010836368,"l":0.001068736,"c":0.0010714537,"v":0.0,"t":1723381200}
+{"o":0.0010714537,"h":0.0010925308,"l":0.0010704806,"c":0.0010878779,"v":0.0,"t":1723384800}
+{"o":0.0010878779,"h":0.0011006091,"l":0.0010867353,"c":0.0010918922,"v":0.0,"t":1723388400}
+{"o":0.0010918922,"h":0.0010962202,"l":0.001087642,"c":0.0010917476,"v":0.0,"t":1723392000}
+{"o":0.0010917476,"h":0.001098594,"l":0.0010843723,"c":0.001089146,"v":0.0,"t":1723395600}
+{"o":0.001089146,"h":0.0011054417,"l":0.0010882466,"c":0.0010974527,"v":0.0,"t":1723399200}
+{"o":0.0010974527,"h":0.0011219015,"l":0.0010974527,"c":0.001114808,"v":0.0,"t":1723402800}
+{"o":0.001114808,"h":0.0011295289,"l":0.0011136834,"c":0.0011285269,"v":0.0,"t":1723406400}
+{"o":0.0011285269,"h":0.0011376743,"l":0.0011253851,"c":0.0011321831,"v":0.0,"t":1723410000}
+{"o":0.0011321831,"h":0.0011598182,"l":0.0011249876,"c":0.0011422443,"v":0.0,"t":1723413600}
+{"o":0.0011422443,"h":0.0011525216,"l":0.0011420515,"c":0.0011473257,"v":0.0,"t":1723417200}
+{"o":0.0011473257,"h":0.0011501811,"l":0.0011295271,"c":0.0011379407,"v":0.0,"t":1723420800}
+{"o":0.0011379407,"h":0.0011416622,"l":0.0010416851,"c":0.0010462333,"v":6.65889487,"t":1723424400}
+{"o":0.0010462333,"h":0.001065174,"l":0.0010394006,"c":0.0010536547,"v":24.10665232,"t":1723428000}
+{"o":0.0010536547,"h":0.0010753314,"l":0.0010497548,"c":0.0010676463,"v":111.22729384,"t":1723431600}
+{"o":0.0010676463,"h":0.0010719158,"l":0.0010640651,"c":0.0010705394,"v":0.0,"t":1723435200}
+{"o":0.0010705394,"h":0.0010802418,"l":0.0010678129,"c":0.0010731086,"v":0.0,"t":1723438800}
+{"o":0.0010731086,"h":0.0010798297,"l":0.0010695611,"c":0.0010707645,"v":0.0,"t":1723442400}
+{"o":0.0010707645,"h":0.0010804413,"l":0.0010467806,"c":0.0010531509,"v":0.0,"t":1723446000}
+{"o":0.0010531509,"h":0.0010641752,"l":0.0010383833,"c":0.0010607847,"v":0.0,"t":1723449600}
+{"o":0.0010607847,"h":0.0010661381,"l":0.0010536728,"c":0.0010639927,"v":0.0,"t":1723453200}
+{"o":0.0010639927,"h":0.0010700269,"l":0.0010422698,"c":0.0010423157,"v":0.0,"t":1723456800}
+{"o":0.0010423157,"h":0.0010445611,"l":0.0010188559,"c":0.0010224026,"v":0.0,"t":1723460400}
+{"o":0.0010224026,"h":0.0010360959,"l":0.0010216985,"c":0.0010297694,"v":0.0,"t":1723464000}
+{"o":0.0010297694,"h":0.0010686376,"l":0.0010261294,"c":0.0010652696,"v":0.0,"t":1723467600}
+{"o":0.0010652696,"h":0.0010773208,"l":0.0010215985,"c":0.00103104,"v":0.0,"t":1723471200}
+{"o":0.00103104,"h":0.0010561678,"l":0.0010243614,"c":0.0010409524,"v":0.0,"t":1723474800}
+{"o":0.0010409524,"h":0.0010537433,"l":0.0010369101,"c":0.0010453322,"v":0.0,"t":1723478400}
+{"o":0.0010453322,"h":0.0010591588,"l":0.001040119,"c":0.001058703,"v":0.0,"t":1723482000}
+{"o":0.001058703,"h":0.0010767402,"l":0.0010497692,"c":0.0010745387,"v":0.0,"t":1723485600}
+{"o":0.0010745387,"h":0.0010745729,"l":0.0010624297,"c":0.0010691464,"v":0.0,"t":1723489200}
+{"o":0.0010691464,"h":0.0010736271,"l":0.001058013,"c":0.0010716031,"v":0.0,"t":1723492800}
+{"o":0.0010716031,"h":0.0010834505,"l":0.0010644308,"c":0.0010707924,"v":0.0,"t":1723496400}
+{"o":0.0010707924,"h":0.0010723188,"l":0.0010620456,"c":0.0010663969,"v":0.0,"t":1723500000}
+{"o":0.0010663969,"h":0.0010666809,"l":0.0010421516,"c":0.0010505018,"v":0.0,"t":1723503600}
+{"o":0.0010505018,"h":0.0010554931,"l":0.0010430763,"c":0.0010474764,"v":0.0,"t":1723507200}
+{"o":0.0010474764,"h":0.0010574676,"l":0.0010451061,"c":0.0010456931,"v":0.0,"t":1723510800}
+{"o":0.0010456931,"h":0.0010633102,"l":0.00104568,"c":0.0010549614,"v":0.0,"t":1723514400}
+{"o":0.0010549614,"h":0.001075216,"l":0.0010543468,"c":0.0010694791,"v":0.0,"t":1723518000}
+{"o":0.0010694791,"h":0.0010746366,"l":0.0010595253,"c":0.0010605722,"v":18.76775795,"t":1723521600}
+{"o":0.0010605722,"h":0.0010774831,"l":0.0010519673,"c":0.0010670322,"v":58.84497275,"t":1723525200}
+{"o":0.0010670322,"h":0.0010757617,"l":0.001059577,"c":0.0010615373,"v":0.0,"t":1723528800}
+{"o":0.0010615373,"h":0.0010657794,"l":0.0010577013,"c":0.0010655518,"v":0.0,"t":1723532400}
+{"o":0.0010655518,"h":0.0010767601,"l":0.0010624571,"c":0.0010692143,"v":0.0,"t":1723536000}
+{"o":0.0010692143,"h":0.0010813983,"l":0.0010684683,"c":0.0010752954,"v":0.0,"t":1723539600}
+{"o":0.0010752954,"h":0.0010856424,"l":0.0010717718,"c":0.0010753235,"v":0.0,"t":1723543200}
+{"o":0.0010753235,"h":0.0010782093,"l":0.0010643598,"c":0.0010665038,"v":0.0,"t":1723546800}
+{"o":0.0010665038,"h":0.001071085,"l":0.0010556036,"c":0.0010631835,"v":0.0,"t":1723550400}
+{"o":0.0010631835,"h":0.0010679735,"l":0.0010532167,"c":0.0010564001,"v":0.0,"t":1723554000}
+{"o":0.0010564001,"h":0.0010744593,"l":0.0010537987,"c":0.0010619098,"v":0.0,"t":1723557600}
+{"o":0.0010619098,"h":0.001070684,"l":0.001060227,"c":0.0010643613,"v":0.0,"t":1723561200}
+{"o":0.0010643613,"h":0.0010660945,"l":0.001040751,"c":0.0010412847,"v":0.0,"t":1723564800}
+{"o":0.0010412847,"h":0.0010544607,"l":0.0010380336,"c":0.00104896,"v":0.0,"t":1723568400}
+{"o":0.00104896,"h":0.0010620286,"l":0.0010481476,"c":0.0010600205,"v":0.0,"t":1723572000}
+{"o":0.0010600205,"h":0.0010731905,"l":0.0010573782,"c":0.0010611295,"v":0.0,"t":1723575600}
+{"o":0.0010611295,"h":0.0010672439,"l":0.0010583713,"c":0.0010656072,"v":0.0,"t":1723579200}
+{"o":0.0010656072,"h":0.001066537,"l":0.0010516503,"c":0.0010523046,"v":0.0,"t":1723582800}
+{"o":0.0010523046,"h":0.001076144,"l":0.0010517147,"c":0.0010714988,"v":239.82437582,"t":1723586400}
+{"o":0.0010714988,"h":0.001078083,"l":0.0010683773,"c":0.0010747249,"v":0.0,"t":1723590000}
+{"o":0.0010747249,"h":0.0010799918,"l":0.0010703574,"c":0.0010799131,"v":0.0,"t":1723593600}
+{"o":0.0010799131,"h":0.0010974415,"l":0.0010769751,"c":0.0010942577,"v":9.37193249,"t":1723597200}
+{"o":0.0010942577,"h":0.0010965059,"l":0.0010865217,"c":0.0010869434,"v":0.0,"t":1723600800}
+{"o":0.0010869434,"h":0.0010901424,"l":0.001078128,"c":0.0010858793,"v":0.0,"t":1723604400}
+{"o":0.0010858793,"h":0.0010914631,"l":0.0010844746,"c":0.0010898617,"v":0.0,"t":1723608000}
+{"o":0.0010898617,"h":0.0010916373,"l":0.0010824684,"c":0.0010887187,"v":0.0,"t":1723611600}
+{"o":0.0010887187,"h":0.0010934136,"l":0.0010824513,"c":0.0010851388,"v":0.0,"t":1723615200}
+{"o":0.0010851388,"h":0.0010883066,"l":0.0010815658,"c":0.0010815658,"v":222.56418342,"t":1723618800}
+{"o":0.0010815658,"h":0.0010882554,"l":0.0010802754,"c":0.0010822669,"v":0.0,"t":1723622400}
+{"o":0.0010822669,"h":0.0010837234,"l":0.001075832,"c":0.0010771557,"v":0.0,"t":1723626000}
+{"o":0.0010771557,"h":0.0010772392,"l":0.001061676,"c":0.0010701052,"v":6.0166964,"t":1723629600}
+{"o":0.0010701052,"h":0.0010725645,"l":0.0010548447,"c":0.0010619214,"v":0.0,"t":1723633200}
+{"o":0.0010619214,"h":0.0010664659,"l":0.0010331545,"c":0.0010481487,"v":0.0,"t":1723636800}
+{"o":0.0010481487,"h":0.001071848,"l":0.0010393456,"c":0.001068048,"v":0.0,"t":1723640400}
+{"o":0.001068048,"h":0.0010812037,"l":0.0010642911,"c":0.0010718134,"v":0.0,"t":1723644000}
+{"o":0.0010718134,"h":0.0010871594,"l":0.0010674043,"c":0.0010715067,"v":0.0,"t":1723647600}
+{"o":0.0010715067,"h":0.0010919166,"l":0.0010678837,"c":0.0010846916,"v":0.0,"t":1723651200}
+{"o":0.0010846916,"h":0.0010889799,"l":0.0010808524,"c":0.0010875245,"v":0.0,"t":1723654800}
+{"o":0.0010875245,"h":0.0010937373,"l":0.0010823446,"c":0.0010881209,"v":0.0,"t":1723658400}
+{"o":0.0010881209,"h":0.0010934135,"l":0.0010863504,"c":0.0010898332,"v":0.0,"t":1723662000}
+{"o":0.0010898332,"h":0.0010916828,"l":0.0010866599,"c":0.0010900862,"v":0.0,"t":1723665600}
+{"o":0.0010900862,"h":0.0010946294,"l":0.0010880576,"c":0.0010929446,"v":0.0,"t":1723669200}
+{"o":0.0010929446,"h":0.0011689083,"l":0.0010892212,"c":0.0011507016,"v":1125.55052316,"t":1723672800}
+{"o":0.0011507016,"h":0.001155989,"l":0.0011502624,"c":0.001155989,"v":0.0,"t":1723676400}
+{"o":0.001155989,"h":0.0011559943,"l":0.0011428628,"c":0.0011463542,"v":0.0,"t":1723680000}
+{"o":0.0011463542,"h":0.0011524681,"l":0.0011423258,"c":0.001151267,"v":0.0,"t":1723683600}
+{"o":0.001151267,"h":0.0011603356,"l":0.0011435682,"c":0.0011484246,"v":0.0,"t":1723687200}
+{"o":0.0011484246,"h":0.0011500158,"l":0.0011440582,"c":0.0011481131,"v":0.0,"t":1723690800}
+{"o":0.0011481131,"h":0.0011567744,"l":0.0011466715,"c":0.0011483571,"v":0.0,"t":1723694400}
+{"o":0.0011483571,"h":0.0011642613,"l":0.0011467539,"c":0.0011618329,"v":0.0,"t":1723698000}
+{"o":0.0011618329,"h":0.0011790539,"l":0.0011599561,"c":0.0011705286,"v":0.0,"t":1723701600}
+{"o":0.0011705286,"h":0.0011773596,"l":0.0011644807,"c":0.0011663129,"v":0.0,"t":1723705200}
+{"o":0.0011663129,"h":0.0011724503,"l":0.0011605711,"c":0.0011605711,"v":0.0,"t":1723708800}
+{"o":0.0011605711,"h":0.0011690108,"l":0.0011575059,"c":0.0011684628,"v":0.0,"t":1723712400}
+{"o":0.0011684628,"h":0.0011757775,"l":0.0011663979,"c":0.0011725637,"v":0.0,"t":1723716000}
+{"o":0.0011725637,"h":0.0011725637,"l":0.0011580791,"c":0.0011601821,"v":0.0,"t":1723719600}
+{"o":0.0011601821,"h":0.0011653936,"l":0.0011410016,"c":0.0011629181,"v":0.0,"t":1723723200}
+{"o":0.0011629181,"h":0.0011684807,"l":0.0011441008,"c":0.0011457548,"v":0.0,"t":1723726800}
+{"o":0.0011457548,"h":0.0011523433,"l":0.0011338293,"c":0.0011454801,"v":0.0,"t":1723730400}
+{"o":0.0011454801,"h":0.0011867619,"l":0.0011353463,"c":0.0011714133,"v":934.72908848,"t":1723734000}
+{"o":0.0011714133,"h":0.0011751321,"l":0.0011475762,"c":0.0011612223,"v":61.07562496,"t":1723737600}
+{"o":0.0011612223,"h":0.0011830206,"l":0.0011609904,"c":0.0011828119,"v":0.0,"t":1723741200}
+{"o":0.0011828119,"h":0.0012317198,"l":0.0011825779,"c":0.0012217922,"v":0.0,"t":1723744800}
+{"o":0.0012217922,"h":0.0012325616,"l":0.001205531,"c":0.0012100805,"v":0.0,"t":1723748400}
+{"o":0.0012100805,"h":0.0012217358,"l":0.0012055463,"c":0.0012064857,"v":0.0,"t":1723752000}
+{"o":0.0012064857,"h":0.0012110247,"l":0.0011943666,"c":0.0011943666,"v":0.0,"t":1723755600}
+{"o":0.0011943666,"h":0.0012019613,"l":0.0011689845,"c":0.0011788261,"v":0.0,"t":1723759200}
+{"o":0.0011788261,"h":0.0011893157,"l":0.0011757094,"c":0.001187962,"v":0.0,"t":1723762800}
+{"o":0.001187962,"h":0.0011954826,"l":0.0011861075,"c":0.0011939227,"v":0.0,"t":1723766400}
+{"o":0.0011939227,"h":0.0012040704,"l":0.00118809,"c":0.0011934749,"v":0.0,"t":1723770000}
+{"o":0.0011934749,"h":0.001200589,"l":0.0011733065,"c":0.0011834395,"v":0.0,"t":1723773600}
+{"o":0.0011834395,"h":0.0011949728,"l":0.0011826234,"c":0.001193168,"v":0.0,"t":1723777200}
+{"o":0.001193168,"h":0.0011966219,"l":0.0011883165,"c":0.0011890075,"v":0.0,"t":1723780800}
+{"o":0.0011890075,"h":0.0011915861,"l":0.0011829685,"c":0.0011843691,"v":0.0,"t":1723784400}
+{"o":0.0011843691,"h":0.0011861103,"l":0.0011699059,"c":0.0011741058,"v":0.0,"t":1723788000}
+{"o":0.0011741058,"h":0.001177769,"l":0.0011710602,"c":0.0011721609,"v":0.0,"t":1723791600}
+{"o":0.0011721609,"h":0.0011809629,"l":0.0011693556,"c":0.0011790092,"v":0.0,"t":1723795200}
+{"o":0.0011790092,"h":0.0011807785,"l":0.0011730923,"c":0.0011733303,"v":0.0,"t":1723798800}
+{"o":0.0011733303,"h":0.0011863182,"l":0.0011733303,"c":0.0011804937,"v":0.0,"t":1723802400}
+{"o":0.0011804937,"h":0.0011937899,"l":0.0011768925,"c":0.0011931391,"v":0.0,"t":1723806000}
+{"o":0.0011931391,"h":0.00121998,"l":0.0011876751,"c":0.0012171566,"v":0.0,"t":1723809600}
+{"o":0.0012171566,"h":0.0012194459,"l":0.0011881009,"c":0.0012072703,"v":0.0,"t":1723813200}
+{"o":0.0012072703,"h":0.0012300675,"l":0.0012037651,"c":0.0012242221,"v":0.0,"t":1723816800}
+{"o":0.0012242221,"h":0.0012426292,"l":0.0012166471,"c":0.001228441,"v":0.0,"t":1723820400}
+{"o":0.001228441,"h":0.0012323068,"l":0.0012118807,"c":0.0012241891,"v":0.0,"t":1723824000}
+{"o":0.0012241891,"h":0.0012440735,"l":0.0012111799,"c":0.0012135882,"v":0.0,"t":1723827600}
+{"o":0.0012135882,"h":0.0012227559,"l":0.0012046653,"c":0.0012155415,"v":0.0,"t":1723831200}
+{"o":0.0012155415,"h":0.0012155415,"l":0.00119749,"c":0.0012023875,"v":0.0,"t":1723834800}
+{"o":0.0012023875,"h":0.0012057663,"l":0.0011936862,"c":0.0012056905,"v":0.0,"t":1723838400}
+{"o":0.0012056905,"h":0.0012140763,"l":0.0011752514,"c":0.0011953866,"v":401.53532054,"t":1723842000}
+{"o":0.0011953866,"h":0.0011991051,"l":0.0011921619,"c":0.0011977511,"v":0.0,"t":1723845600}
+{"o":0.0011977511,"h":0.001203706,"l":0.0011969735,"c":0.001203183,"v":0.0,"t":1723849200}
+{"o":0.001203183,"h":0.0012150348,"l":0.0011829464,"c":0.0011858688,"v":157.44004123,"t":1723852800}
+{"o":0.0011858688,"h":0.0011879992,"l":0.0011774501,"c":0.001182304,"v":0.0,"t":1723856400}
+{"o":0.001182304,"h":0.0011835712,"l":0.001174343,"c":0.0011798591,"v":0.0,"t":1723860000}
+{"o":0.0011798591,"h":0.0011925196,"l":0.0011783403,"c":0.0011869536,"v":0.0,"t":1723863600}
+{"o":0.0011869536,"h":0.0011885926,"l":0.0011815997,"c":0.0011823796,"v":0.0,"t":1723867200}
+{"o":0.0011823796,"h":0.0011856202,"l":0.0011796892,"c":0.001181116,"v":0.0,"t":1723870800}
+{"o":0.001181116,"h":0.0011873164,"l":0.0011790313,"c":0.0011853242,"v":0.0,"t":1723874400}
+{"o":0.0011853242,"h":0.0011890878,"l":0.0011814302,"c":0.0011814302,"v":0.0,"t":1723878000}
+{"o":0.0011814302,"h":0.0011861627,"l":0.0011809743,"c":0.0011812255,"v":0.0,"t":1723881600}
+{"o":0.0011812255,"h":0.0011850646,"l":0.0011758736,"c":0.0011805356,"v":0.0,"t":1723885200}
+{"o":0.0011805356,"h":0.0011906021,"l":0.0011791176,"c":0.0011896568,"v":0.0,"t":1723888800}
+{"o":0.0011896568,"h":0.0011931233,"l":0.0011811074,"c":0.0011838547,"v":0.0,"t":1723892400}
+{"o":0.0011838547,"h":0.0011861728,"l":0.0011783698,"c":0.001179769,"v":0.0,"t":1723896000}
+{"o":0.001179769,"h":0.0011813807,"l":0.0011701314,"c":0.0011789597,"v":0.0,"t":1723899600}
+{"o":0.0011789597,"h":0.0012055184,"l":0.0011674796,"c":0.0011925621,"v":154.39162576,"t":1723903200}
+{"o":0.0011925621,"h":0.0012013468,"l":0.0011880174,"c":0.0012007065,"v":0.0,"t":1723906800}
+{"o":0.0012007065,"h":0.0012010717,"l":0.0011904397,"c":0.0011919697,"v":0.0,"t":1723910400}
+{"o":0.0011919697,"h":0.0011989347,"l":0.0011878609,"c":0.0011984666,"v":0.0,"t":1723914000}
+{"o":0.0011984666,"h":0.0012021978,"l":0.0011966494,"c":0.0011979582,"v":0.0,"t":1723917600}
+{"o":0.0011979582,"h":0.0011996344,"l":0.0011912095,"c":0.0011930592,"v":0.0,"t":1723921200}
+{"o":0.0011930592,"h":0.0011957521,"l":0.0011908459,"c":0.0011941079,"v":0.0,"t":1723924800}
+{"o":0.0011941079,"h":0.0011968534,"l":0.0011915545,"c":0.0011918513,"v":0.0,"t":1723928400}
+{"o":0.0011918513,"h":0.0011918513,"l":0.0011867687,"c":0.0011893548,"v":140.8618251,"t":1723932000}
+{"o":0.0011893548,"h":0.001190941,"l":0.001185634,"c":0.0011862686,"v":0.0,"t":1723935600}
+{"o":0.0011862686,"h":0.0011907876,"l":0.0011761109,"c":0.0011798841,"v":0.0,"t":1723939200}
+{"o":0.0011798841,"h":0.0011929758,"l":0.0011788207,"c":0.0011916794,"v":0.0,"t":1723942800}
+{"o":0.0011916794,"h":0.0011938418,"l":0.0011761851,"c":0.0011783279,"v":0.0,"t":1723946400}
+{"o":0.0011783279,"h":0.0011929478,"l":0.0011748388,"c":0.0011923163,"v":0.0,"t":1723950000}
+{"o":0.0011923163,"h":0.001197366,"l":0.0011889562,"c":0.0011919089,"v":0.0,"t":1723953600}
+{"o":0.0011919089,"h":0.0011942025,"l":0.0011870093,"c":0.0011920854,"v":0.0,"t":1723957200}
+{"o":0.0011920854,"h":0.0011931367,"l":0.0011865585,"c":0.001187661,"v":0.0,"t":1723960800}
+{"o":0.001187661,"h":0.0011915809,"l":0.0011856487,"c":0.0011889243,"v":0.0,"t":1723964400}
+{"o":0.0011889243,"h":0.0011913278,"l":0.0011862193,"c":0.0011862193,"v":0.0,"t":1723968000}
+{"o":0.0011862193,"h":0.0011872483,"l":0.0011763439,"c":0.0011776524,"v":0.0,"t":1723971600}
+{"o":0.0011776524,"h":0.0011777163,"l":0.0011496368,"c":0.0011691052,"v":0.0,"t":1723975200}
+{"o":0.0011691052,"h":0.0011721557,"l":0.0011640541,"c":0.0011640541,"v":0.0,"t":1723978800}
+{"o":0.0011640541,"h":0.0011690773,"l":0.0011502712,"c":0.0011569269,"v":0.0,"t":1723982400}
+{"o":0.0011569269,"h":0.0011624602,"l":0.0011476381,"c":0.0011616155,"v":0.0,"t":1723986000}
+{"o":0.0011616155,"h":0.0011619215,"l":0.0011541813,"c":0.0011601254,"v":0.0,"t":1723989600}
+{"o":0.0011601254,"h":0.0012168597,"l":0.001152679,"c":0.0012091948,"v":165.28853881,"t":1723993200}
+{"o":0.0012091948,"h":0.0012122518,"l":0.0012016863,"c":0.001206044,"v":0.0,"t":1723996800}
+{"o":0.001206044,"h":0.0012203314,"l":0.0012045833,"c":0.0012190921,"v":0.0,"t":1724000400}
+{"o":0.0012190921,"h":0.0012206664,"l":0.0012097878,"c":0.0012102094,"v":0.0,"t":1724004000}
+{"o":0.0012102094,"h":0.0012114511,"l":0.0012021721,"c":0.0012029274,"v":0.0,"t":1724007600}
+{"o":0.0012029274,"h":0.0012063338,"l":0.0011980646,"c":0.0012013569,"v":0.0,"t":1724011200}
+{"o":0.0012013569,"h":0.0012166093,"l":0.0012008068,"c":0.0012147111,"v":0.0,"t":1724014800}
+{"o":0.0012147111,"h":0.0012190078,"l":0.0012092948,"c":0.0012186982,"v":0.0,"t":1724018400}
+{"o":0.0012186982,"h":0.0012401428,"l":0.0012162248,"c":0.0012370546,"v":0.0,"t":1724022000}
+{"o":0.0012370546,"h":0.0012422471,"l":0.0012280109,"c":0.0012403601,"v":0.0,"t":1724025600}
+{"o":0.0012403601,"h":0.0012443904,"l":0.0012329496,"c":0.0012400534,"v":0.0,"t":1724029200}
+{"o":0.0012400534,"h":0.0012442384,"l":0.0012328716,"c":0.0012347959,"v":0.0,"t":1724032800}
+{"o":0.0012347959,"h":0.0012375673,"l":0.0012287846,"c":0.0012301335,"v":0.0,"t":1724036400}
+{"o":0.0012301335,"h":0.0012357289,"l":0.0012285873,"c":0.0012307735,"v":0.0,"t":1724040000}
+{"o":0.0012307735,"h":0.0012414601,"l":0.0012048217,"c":0.0012142846,"v":645.48403371,"t":1724043600}
+{"o":0.0012142846,"h":0.0012175832,"l":0.0012036207,"c":0.0012090699,"v":0.0,"t":1724047200}
+{"o":0.0012090699,"h":0.0012142187,"l":0.0012035409,"c":0.0012138709,"v":0.0,"t":1724050800}
+{"o":0.0012138709,"h":0.0012152015,"l":0.0012090368,"c":0.0012108737,"v":0.0,"t":1724054400}
+{"o":0.0012108737,"h":0.0012259212,"l":0.0012049137,"c":0.0012251275,"v":0.0,"t":1724058000}
+{"o":0.0012251275,"h":0.001230542,"l":0.0012193303,"c":0.0012234245,"v":150.39446078,"t":1724061600}
+{"o":0.0012234245,"h":0.001227069,"l":0.0012122942,"c":0.0012133607,"v":0.0,"t":1724065200}
+{"o":0.0012133607,"h":0.0012166033,"l":0.0012052897,"c":0.0012062837,"v":0.0,"t":1724068800}
+{"o":0.0012062837,"h":0.0012129786,"l":0.0011940054,"c":0.001209637,"v":0.0,"t":1724072400}
+{"o":0.001209637,"h":0.001219006,"l":0.0011968496,"c":0.0011978472,"v":0.0,"t":1724076000}
+{"o":0.0011978472,"h":0.001202052,"l":0.001195308,"c":0.0012002875,"v":0.0,"t":1724079600}
+{"o":0.0012002875,"h":0.0012076116,"l":0.0011965785,"c":0.0011981912,"v":0.0,"t":1724083200}
+{"o":0.0011981912,"h":0.0012064127,"l":0.0011816567,"c":0.0012019173,"v":0.0,"t":1724086800}
+{"o":0.0012019173,"h":0.0012091238,"l":0.0011943452,"c":0.0012030302,"v":0.0,"t":1724090400}
+{"o":0.0012030302,"h":0.001211234,"l":0.0012023597,"c":0.0012082315,"v":0.0,"t":1724094000}
+{"o":0.0012082315,"h":0.0012100871,"l":0.0011976061,"c":0.0012045698,"v":0.0,"t":1724097600}
+{"o":0.0012045698,"h":0.001206528,"l":0.0011989108,"c":0.0012029107,"v":0.0,"t":1724101200}
+{"o":0.0012029107,"h":0.0012094487,"l":0.0011959826,"c":0.0012024696,"v":0.0,"t":1724104800}
+{"o":0.0012024696,"h":0.0012082162,"l":0.0011948772,"c":0.0011969848,"v":0.0,"t":1724108400}
+{"o":0.0011969848,"h":0.0012040347,"l":0.0011752693,"c":0.0011786496,"v":0.0,"t":1724112000}
+{"o":0.0011786496,"h":0.0011890686,"l":0.0011679949,"c":0.0011845066,"v":0.0,"t":1724115600}
+{"o":0.0011845066,"h":0.0011917937,"l":0.0011834346,"c":0.0011878316,"v":0.0,"t":1724119200}
+{"o":0.0011878316,"h":0.0011897862,"l":0.0011844119,"c":0.001185977,"v":0.0,"t":1724122800}
+{"o":0.001185977,"h":0.0012205691,"l":0.0011708504,"c":0.0012070122,"v":435.911,"t":1724126400}
+{"o":0.0012070122,"h":0.0012079795,"l":0.0011928008,"c":0.0012026274,"v":0.0,"t":1724130000}
+{"o":0.0012026274,"h":0.0012094444,"l":0.0012013449,"c":0.0012068887,"v":0.0,"t":1724133600}
+{"o":0.0012068887,"h":0.0012080942,"l":0.0012031557,"c":0.0012041255,"v":0.0,"t":1724137200}
+{"o":0.0012041255,"h":0.0012158142,"l":0.0012017035,"c":0.0012140782,"v":0.0,"t":1724140800}
+{"o":0.0012140782,"h":0.0012149141,"l":0.0012081963,"c":0.0012113606,"v":0.0,"t":1724144400}
+{"o":0.0012113606,"h":0.0012150575,"l":0.0012103739,"c":0.0012143816,"v":0.0,"t":1724148000}
+{"o":0.0012143816,"h":0.0012225737,"l":0.0012124687,"c":0.0012208749,"v":0.0,"t":1724151600}
+{"o":0.0012208749,"h":0.0012360123,"l":0.0012143835,"c":0.0012302471,"v":425.24073083,"t":1724155200}
+{"o":0.0012302471,"h":0.0012382691,"l":0.0012265319,"c":0.0012296397,"v":0.0,"t":1724158800}
+{"o":0.0012296397,"h":0.0012782839,"l":0.0012286143,"c":0.0012710809,"v":1252.71662793,"t":1724162400}
+{"o":0.0012710809,"h":0.0012847133,"l":0.0012685873,"c":0.001275624,"v":0.0,"t":1724166000}
+{"o":0.001275624,"h":0.0012790026,"l":0.0012680362,"c":0.0012706784,"v":0.0,"t":1724169600}
+{"o":0.0012706784,"h":0.0012718928,"l":0.0012482125,"c":0.0012495113,"v":15.95513834,"t":1724173200}
+{"o":0.0012495113,"h":0.0012531958,"l":0.0012437709,"c":0.0012485219,"v":0.0,"t":1724176800}
+{"o":0.0012485219,"h":0.0012502955,"l":0.0012414094,"c":0.0012442689,"v":0.0,"t":1724180400}
+{"o":0.0012442689,"h":0.0012484559,"l":0.0012394672,"c":0.0012484388,"v":0.0,"t":1724184000}
+{"o":0.0012484388,"h":0.0012568095,"l":0.0012478504,"c":0.0012516349,"v":0.0,"t":1724187600}
+{"o":0.0012516349,"h":0.001253734,"l":0.001247599,"c":0.0012506305,"v":0.0,"t":1724191200}
+{"o":0.0012506305,"h":0.0012596136,"l":0.0012495805,"c":0.0012592125,"v":0.0,"t":1724194800}
+{"o":0.0012592125,"h":0.0012635847,"l":0.0012530516,"c":0.0012630788,"v":0.0,"t":1724198400}
+{"o":0.0012630788,"h":0.0012652735,"l":0.001255373,"c":0.0012567484,"v":0.0,"t":1724202000}
+{"o":0.0012567484,"h":0.0012588127,"l":0.0012518797,"c":0.0012539539,"v":0.0,"t":1724205600}
+{"o":0.0012539539,"h":0.0012615492,"l":0.001253301,"c":0.0012565842,"v":105.50859834,"t":1724209200}
+{"o":0.0012565842,"h":0.0012594,"l":0.0012540519,"c":0.0012549155,"v":0.0,"t":1724212800}
+{"o":0.0012549155,"h":0.0012567575,"l":0.0012490109,"c":0.0012502274,"v":0.0,"t":1724216400}
+{"o":0.0012502274,"h":0.0012510272,"l":0.0012473779,"c":0.0012492478,"v":0.0,"t":1724220000}
+{"o":0.0012492478,"h":0.0012556918,"l":0.0012452103,"c":0.0012508499,"v":0.0,"t":1724223600}
+{"o":0.0012508499,"h":0.001262316,"l":0.0012479882,"c":0.0012600531,"v":0.0,"t":1724227200}
+{"o":0.0012600531,"h":0.0012711402,"l":0.0012590782,"c":0.0012659438,"v":0.0,"t":1724230800}
+{"o":0.0012659438,"h":0.0012681608,"l":0.0012590056,"c":0.0012605186,"v":0.0,"t":1724234400}
+{"o":0.0012605186,"h":0.0012681608,"l":0.0012591902,"c":0.0012675165,"v":0.0,"t":1724238000}
+{"o":0.0012675165,"h":0.0012746794,"l":0.0012632005,"c":0.0012680124,"v":0.0,"t":1724241600}
+{"o":0.0012680124,"h":0.0012914122,"l":0.0012654931,"c":0.0012681231,"v":0.0,"t":1724245200}
+{"o":0.0012681231,"h":0.001286828,"l":0.0012572751,"c":0.0012805645,"v":0.0,"t":1724248800}
+{"o":0.0012805645,"h":0.0012869781,"l":0.0012721898,"c":0.0012764991,"v":0.0,"t":1724252400}
+{"o":0.0012764991,"h":0.0012823695,"l":0.0012675244,"c":0.0012680037,"v":0.0,"t":1724256000}
+{"o":0.0012680037,"h":0.0012716326,"l":0.001236352,"c":0.001267078,"v":672.93384093,"t":1724259600}
+{"o":0.001267078,"h":0.0012690733,"l":0.001252744,"c":0.0012557836,"v":0.0,"t":1724263200}
+{"o":0.0012557836,"h":0.0012606421,"l":0.0012472857,"c":0.0012492883,"v":0.0,"t":1724266800}
+{"o":0.0012492883,"h":0.0012568976,"l":0.0012413251,"c":0.0012527598,"v":0.0,"t":1724270400}
+{"o":0.0012527598,"h":0.0012563658,"l":0.0012451758,"c":0.0012478318,"v":0.0,"t":1724274000}
+{"o":0.0012478318,"h":0.0012542176,"l":0.0012457885,"c":0.0012539306,"v":0.0,"t":1724277600}
+{"o":0.0012539306,"h":0.0012611608,"l":0.001249556,"c":0.0012551279,"v":0.0,"t":1724281200}
+{"o":0.0012551279,"h":0.0012582113,"l":0.0012511901,"c":0.0012579112,"v":0.0,"t":1724284800}
+{"o":0.0012579112,"h":0.0012587035,"l":0.0012513577,"c":0.0012530592,"v":0.0,"t":1724288400}
+{"o":0.0012530592,"h":0.0012737642,"l":0.001225831,"c":0.0012397312,"v":400.0,"t":1724292000}
+{"o":0.0012397312,"h":0.001243047,"l":0.0012363714,"c":0.001237493,"v":0.0,"t":1724295600}
+{"o":0.001237493,"h":0.0012845741,"l":0.0012330513,"c":0.0012759214,"v":1139.68919305,"t":1724299200}
+{"o":0.0012759214,"h":0.0012784704,"l":0.0012744733,"c":0.0012755272,"v":0.0,"t":1724302800}
+{"o":0.0012755272,"h":0.0012765189,"l":0.0012703182,"c":0.0012708253,"v":0.0,"t":1724306400}
+{"o":0.0012708253,"h":0.001273721,"l":0.0012629025,"c":0.0012657444,"v":0.0,"t":1724310000}
+{"o":0.0012657444,"h":0.0012686494,"l":0.0012630706,"c":0.0012668967,"v":0.0,"t":1724313600}
+{"o":0.0012668967,"h":0.0012715915,"l":0.0012665133,"c":0.0012689095,"v":0.0,"t":1724317200}
+{"o":0.0012689095,"h":0.0013172828,"l":0.0012570336,"c":0.0013050983,"v":808.46241594,"t":1724320800}
+{"o":0.0013050983,"h":0.0013117774,"l":0.0012988878,"c":0.0013028879,"v":16.5959038,"t":1724324400}
+{"o":0.0013028879,"h":0.001316992,"l":0.0012993659,"c":0.0013147751,"v":0.0,"t":1724328000}
+{"o":0.0013147751,"h":0.001322418,"l":0.0013091709,"c":0.0013162474,"v":0.0,"t":1724331600}
+{"o":0.0013162474,"h":0.001325588,"l":0.0013153137,"c":0.0013197064,"v":424.97975734,"t":1724335200}
+{"o":0.0013197064,"h":0.0013267882,"l":0.0013129494,"c":0.0013213485,"v":3.32944744,"t":1724338800}
+{"o":0.0013213485,"h":0.0013222799,"l":0.00131506,"c":0.0013199642,"v":0.0,"t":1724342400}
+{"o":0.0013199642,"h":0.0013231449,"l":0.0013152065,"c":0.0013216558,"v":0.0,"t":1724346000}
+{"o":0.0013216558,"h":0.0013234173,"l":0.0013127775,"c":0.0013185226,"v":0.0,"t":1724349600}
+{"o":0.0013185226,"h":0.0013216502,"l":0.0013162284,"c":0.0013206319,"v":0.0,"t":1724353200}
+{"o":0.0013206319,"h":0.0013212399,"l":0.0013129413,"c":0.0013143507,"v":0.0,"t":1724356800}
+{"o":0.0013143507,"h":0.0013177241,"l":0.0013111318,"c":0.0013147664,"v":0.0,"t":1724360400}
+{"o":0.0013147664,"h":0.0013174516,"l":0.0013138857,"c":0.0013160206,"v":0.0,"t":1724364000}
+{"o":0.0013160206,"h":0.0013177205,"l":0.0013139547,"c":0.0013158323,"v":0.0,"t":1724367600}
+{"o":0.0013158323,"h":0.0013163901,"l":0.0012960392,"c":0.001305327,"v":0.0,"t":1724371200}
+{"o":0.001305327,"h":0.0013098053,"l":0.0013020685,"c":0.0013022766,"v":0.0,"t":1724374800}
+{"o":0.0013022766,"h":0.0013038677,"l":0.0012935358,"c":0.0013017809,"v":0.0,"t":1724378400}
+{"o":0.0013017809,"h":0.0013057191,"l":0.0012991106,"c":0.0013046231,"v":0.0,"t":1724382000}
+{"o":0.0013046231,"h":0.0013057535,"l":0.0012994877,"c":0.0013053272,"v":0.0,"t":1724385600}
+{"o":0.0013053272,"h":0.0013053272,"l":0.0012917257,"c":0.0012957883,"v":0.0,"t":1724389200}
+{"o":0.0012957883,"h":0.0013008107,"l":0.0012916267,"c":0.0012945037,"v":0.0,"t":1724392800}
+{"o":0.0012945037,"h":0.0012998101,"l":0.0012931625,"c":0.0012984368,"v":0.0,"t":1724396400}
+{"o":0.0012984368,"h":0.0013000506,"l":0.001295328,"c":0.0012984622,"v":0.0,"t":1724400000}
+{"o":0.0012984622,"h":0.0013070215,"l":0.0012984622,"c":0.0013060007,"v":0.0,"t":1724403600}
+{"o":0.0013060007,"h":0.0013068037,"l":0.0013020582,"c":0.0013064178,"v":0.0,"t":1724407200}
+{"o":0.0013064178,"h":0.0013148648,"l":0.0013057058,"c":0.0013140803,"v":0.0,"t":1724410800}
+{"o":0.0013140803,"h":0.0013140803,"l":0.0013039415,"c":0.0013052252,"v":0.0,"t":1724414400}
+{"o":0.0013052252,"h":0.0013129401,"l":0.0013031258,"c":0.0013031647,"v":0.0,"t":1724418000}
+{"o":0.0013031647,"h":0.0013205634,"l":0.0012812707,"c":0.001312612,"v":0.0,"t":1724421600}
+{"o":0.001312612,"h":0.0013151187,"l":0.001299485,"c":0.0013055663,"v":0.0,"t":1724425200}
+{"o":0.0013055663,"h":0.0013083634,"l":0.0012980858,"c":0.0012994384,"v":0.0,"t":1724428800}
+{"o":0.0012994384,"h":0.0012996024,"l":0.0012688335,"c":0.0012718187,"v":0.0,"t":1724432400}
+{"o":0.0012718187,"h":0.0012768001,"l":0.0012595916,"c":0.0012708716,"v":0.0,"t":1724436000}
+{"o":0.0012708716,"h":0.0012715374,"l":0.0012544623,"c":0.0012585683,"v":0.0,"t":1724439600}
+{"o":0.0012585683,"h":0.0012588701,"l":0.0012427864,"c":0.0012482824,"v":0.0,"t":1724443200}
+{"o":0.0012482824,"h":0.0012495405,"l":0.001236811,"c":0.0012378629,"v":0.0,"t":1724446800}
+{"o":0.0012378629,"h":0.0013423291,"l":0.0012232484,"c":0.0013108586,"v":112.77820485,"t":1724450400}
+{"o":0.0013108586,"h":0.0013108586,"l":0.0012962168,"c":0.0012990828,"v":0.0,"t":1724454000}
+{"o":0.0012990828,"h":0.0013473499,"l":0.0012909889,"c":0.0013401758,"v":251.40155388,"t":1724457600}
+{"o":0.0013401758,"h":0.0013507417,"l":0.0013387199,"c":0.0013387999,"v":0.0,"t":1724461200}
+{"o":0.0013387999,"h":0.0013513803,"l":0.0013276039,"c":0.0013383913,"v":0.0,"t":1724464800}
+{"o":0.0013383913,"h":0.0013413392,"l":0.0013359108,"c":0.0013391476,"v":0.0,"t":1724468400}
+{"o":0.0013391476,"h":0.0013401835,"l":0.0013318888,"c":0.0013325979,"v":0.0,"t":1724472000}
+{"o":0.0013325979,"h":0.0013335171,"l":0.0013209784,"c":0.0013284151,"v":0.0,"t":1724475600}
+{"o":0.0013284151,"h":0.0013325958,"l":0.0013250162,"c":0.001332563,"v":0.0,"t":1724479200}
+{"o":0.001332563,"h":0.0013325726,"l":0.0013265381,"c":0.0013274492,"v":0.0,"t":1724482800}
+{"o":0.0013274492,"h":0.0013300293,"l":0.0013189879,"c":0.0013194908,"v":0.0,"t":1724486400}
+{"o":0.0013194908,"h":0.001324636,"l":0.0012994168,"c":0.0013029473,"v":0.0,"t":1724490000}
+{"o":0.0013029473,"h":0.0013080727,"l":0.0012929557,"c":0.0013007907,"v":0.0,"t":1724493600}
+{"o":0.0013007907,"h":0.0013052875,"l":0.0012947366,"c":0.0013044615,"v":0.0,"t":1724497200}
+{"o":0.0013044615,"h":0.0013074775,"l":0.0012965964,"c":0.0013048992,"v":0.0,"t":1724500800}
+{"o":0.0013048992,"h":0.0013060598,"l":0.0012995095,"c":0.0012995107,"v":0.0,"t":1724504400}
+{"o":0.0012995107,"h":0.0013049076,"l":0.0012932782,"c":0.0012932782,"v":0.0,"t":1724508000}
+{"o":0.0012932782,"h":0.0012976301,"l":0.0012840387,"c":0.0012875848,"v":0.0,"t":1724511600}
+{"o":0.0012875848,"h":0.0012885964,"l":0.0012658803,"c":0.0012736375,"v":0.0,"t":1724515200}
+{"o":0.0012736375,"h":0.001279119,"l":0.0012647895,"c":0.0012761359,"v":0.0,"t":1724518800}
+{"o":0.0012761359,"h":0.0012815489,"l":0.0012665516,"c":0.001271681,"v":0.0,"t":1724522400}
+{"o":0.001271681,"h":0.0012800858,"l":0.0012673399,"c":0.0012784943,"v":0.0,"t":1724526000}
+{"o":0.0012784943,"h":0.0012813788,"l":0.0012739256,"c":0.001279335,"v":0.0,"t":1724529600}
+{"o":0.001279335,"h":0.001318791,"l":0.0012792673,"c":0.0013034891,"v":0.0,"t":1724533200}
+{"o":0.0013034891,"h":0.001303889,"l":0.0012662931,"c":0.0012767448,"v":1973.06347734,"t":1724536800}
+{"o":0.0012767448,"h":0.0012779449,"l":0.0012624246,"c":0.001264002,"v":0.0,"t":1724540400}
+{"o":0.001264002,"h":0.001303313,"l":0.0012636274,"c":0.0013013434,"v":87.23203841,"t":1724544000}
+{"o":0.0013013434,"h":0.0013134369,"l":0.0012929368,"c":0.0013068859,"v":0.0,"t":1724547600}
+{"o":0.0013068859,"h":0.0013074833,"l":0.0012997684,"c":0.0013020327,"v":0.0,"t":1724551200}
+{"o":0.0013020327,"h":0.0013137437,"l":0.0013010633,"c":0.0013062606,"v":0.0,"t":1724554800}
+{"o":0.0013062606,"h":0.0013131267,"l":0.0013019081,"c":0.0013019081,"v":0.0,"t":1724558400}
+{"o":0.0013019081,"h":0.0013067195,"l":0.0012999822,"c":0.001305771,"v":0.0,"t":1724562000}
+{"o":0.001305771,"h":0.0013124518,"l":0.0013046298,"c":0.0013105937,"v":0.0,"t":1724565600}
+{"o":0.0013105937,"h":0.0013315466,"l":0.0013105937,"c":0.0013243148,"v":0.0,"t":1724569200}
+{"o":0.0013243148,"h":0.0013273082,"l":0.0013145553,"c":0.0013151634,"v":0.0,"t":1724572800}
+{"o":0.0013151634,"h":0.0013195662,"l":0.001309248,"c":0.0013130249,"v":0.0,"t":1724576400}
+{"o":0.0013130249,"h":0.0013226148,"l":0.0013124916,"c":0.0013186947,"v":0.0,"t":1724580000}
+{"o":0.0013186947,"h":0.0013193131,"l":0.0013093256,"c":0.0013146638,"v":0.0,"t":1724583600}
+{"o":0.0013146638,"h":0.0013173378,"l":0.0013096698,"c":0.0013096698,"v":0.0,"t":1724587200}
+{"o":0.0013096698,"h":0.0013106556,"l":0.0012998388,"c":0.0013044494,"v":0.0,"t":1724590800}
+{"o":0.0013044494,"h":0.0013045278,"l":0.0012936556,"c":0.0012995785,"v":0.0,"t":1724594400}
+{"o":0.0012995785,"h":0.001303147,"l":0.0012926121,"c":0.0012974492,"v":0.0,"t":1724598000}
+{"o":0.0012974492,"h":0.0013042609,"l":0.0012894282,"c":0.0012998989,"v":0.0,"t":1724601600}
+{"o":0.0012998989,"h":0.001302197,"l":0.0012936945,"c":0.0012964149,"v":0.0,"t":1724605200}
+{"o":0.0012964149,"h":0.0013007955,"l":0.0012922546,"c":0.0012958249,"v":0.0,"t":1724608800}
+{"o":0.0012958249,"h":0.001302287,"l":0.0012936949,"c":0.0012989707,"v":0.0,"t":1724612400}
+{"o":0.0012989707,"h":0.0013034768,"l":0.0012957102,"c":0.0013006163,"v":0.0,"t":1724616000}
+{"o":0.0013006163,"h":0.0013016654,"l":0.0012797946,"c":0.0012817252,"v":0.0,"t":1724619600}
+{"o":0.0012817252,"h":0.0012911401,"l":0.0012761198,"c":0.0012871228,"v":0.0,"t":1724623200}
+{"o":0.0012871228,"h":0.0013044689,"l":0.0012764101,"c":0.001295261,"v":139.20961918,"t":1724626800}
+{"o":0.001295261,"h":0.0013004735,"l":0.0012873919,"c":0.0012941576,"v":0.0,"t":1724630400}
+{"o":0.0012941576,"h":0.0013035088,"l":0.0012928145,"c":0.0013023897,"v":0.0,"t":1724634000}
+{"o":0.0013023897,"h":0.0013074101,"l":0.0012564769,"c":0.0012566206,"v":427.0,"t":1724637600}
+{"o":0.0012566206,"h":0.0012829319,"l":0.0012441893,"c":0.0012683942,"v":210.15601599,"t":1724641200}
+{"o":0.0025312804,"h":0.0025327335,"l":0.0025091543,"c":0.0025312804,"v":0.0,"t":1717444800}
+{"o":0.0025312804,"h":0.002541007,"l":0.0025246822,"c":0.0025344382,"v":0.0,"t":1717448400}
+{"o":0.0025344382,"h":0.002542501,"l":0.0025321366,"c":0.0025352128,"v":0.0,"t":1717452000}
+{"o":0.0025352128,"h":0.0025494338,"l":0.0025321488,"c":0.0025412349,"v":0.0,"t":1717455600}
+{"o":0.0025412349,"h":0.0025501182,"l":0.0025071676,"c":0.0025112417,"v":5.69022461,"t":1717459200}
+{"o":0.0025112417,"h":0.002527585,"l":0.0024914582,"c":0.0025032125,"v":5.60487124,"t":1717462800}
+{"o":0.0025032125,"h":0.0025154812,"l":0.0025032125,"c":0.0025090825,"v":0.0,"t":1717466400}
+{"o":0.0025090825,"h":0.0025130557,"l":0.0025023879,"c":0.0025048526,"v":0.0,"t":1717470000}
+{"o":0.0025048526,"h":0.00251254,"l":0.0024955884,"c":0.0025088491,"v":0.0,"t":1717473600}
+{"o":0.0025088491,"h":0.0025229014,"l":0.0025043928,"c":0.0025229014,"v":0.0,"t":1717477200}
+{"o":0.0025229014,"h":0.0025285886,"l":0.0025119965,"c":0.0025170396,"v":0.0,"t":1717480800}
+{"o":0.0025170396,"h":0.0025244153,"l":0.002512885,"c":0.0025244153,"v":0.0,"t":1717484400}
+{"o":0.0025244153,"h":0.0025284307,"l":0.0025142981,"c":0.0025278176,"v":0.0,"t":1717488000}
+{"o":0.0025278176,"h":0.0025447484,"l":0.0025227105,"c":0.0025325359,"v":0.0,"t":1717491600}
+{"o":0.0025325359,"h":0.0025357671,"l":0.0025173809,"c":0.002519876,"v":0.0,"t":1717495200}
+{"o":0.002519876,"h":0.0025251392,"l":0.0025149149,"c":0.0025190394,"v":0.0,"t":1717498800}
+{"o":0.0025190394,"h":0.0025230602,"l":0.0025093746,"c":0.0025154433,"v":0.0,"t":1717502400}
+{"o":0.0025154433,"h":0.002521613,"l":0.0025030127,"c":0.0025084648,"v":0.0,"t":1717506000}
+{"o":0.0025084648,"h":0.0025162408,"l":0.0024932594,"c":0.0025116136,"v":0.0,"t":1717509600}
+{"o":0.0025116136,"h":0.0025169841,"l":0.0024832021,"c":0.0024832021,"v":0.0,"t":1717513200}
+{"o":0.0024832021,"h":0.0024842974,"l":0.0024527251,"c":0.0024608912,"v":0.0,"t":1717516800}
+{"o":0.0024608912,"h":0.002477281,"l":0.0024590365,"c":0.002463263,"v":0.0,"t":1717520400}
+{"o":0.002463263,"h":0.0024652337,"l":0.0024465891,"c":0.0024532175,"v":0.0,"t":1717524000}
+{"o":0.0024532175,"h":0.0024754423,"l":0.0024532175,"c":0.0024592215,"v":0.0,"t":1717527600}
+{"o":0.0024592215,"h":0.0024768813,"l":0.0024535002,"c":0.0024600622,"v":0.0,"t":1717531200}
+{"o":0.0024600622,"h":0.0025011177,"l":0.0024515749,"c":0.0024928512,"v":250.67053462,"t":1717534800}
+{"o":0.0024928512,"h":0.0024928512,"l":0.0024726696,"c":0.0024736247,"v":0.0,"t":1717538400}
+{"o":0.0024736247,"h":0.0024783275,"l":0.0024598,"c":0.0024622423,"v":0.0,"t":1717542000}
+{"o":0.0024622423,"h":0.002504401,"l":0.0024509436,"c":0.0024913733,"v":11.20402413,"t":1717545600}
+{"o":0.0024913733,"h":0.0024990135,"l":0.0022859777,"c":0.0023401271,"v":3513.4173663,"t":1717549200}
+{"o":0.0023401271,"h":0.0023438181,"l":0.0023162257,"c":0.0023347707,"v":0.0,"t":1717552800}
+{"o":0.0023347707,"h":0.0023463906,"l":0.0023296265,"c":0.0023413418,"v":0.0,"t":1717556400}
+{"o":0.0023413418,"h":0.0023501511,"l":0.002335082,"c":0.0023391595,"v":0.0,"t":1717560000}
+{"o":0.0023391595,"h":0.0023575016,"l":0.0023306877,"c":0.0023428365,"v":16.11754372,"t":1717563600}
+{"o":0.0023428365,"h":0.0023444215,"l":0.0023335451,"c":0.002336485,"v":0.0,"t":1717567200}
+{"o":0.002336485,"h":0.0023452157,"l":0.0023326669,"c":0.0023439544,"v":0.0,"t":1717570800}
+{"o":0.0023439544,"h":0.0023557649,"l":0.002340681,"c":0.0023489752,"v":0.0,"t":1717574400}
+{"o":0.0023489752,"h":0.0023529974,"l":0.0023354836,"c":0.0023440843,"v":0.0,"t":1717578000}
+{"o":0.0023440843,"h":0.0023564061,"l":0.0023393525,"c":0.0023564061,"v":0.0,"t":1717581600}
+{"o":0.0023564061,"h":0.0023657768,"l":0.0023498406,"c":0.0023548146,"v":52.15287177,"t":1717585200}
+{"o":0.0023548146,"h":0.0023667938,"l":0.0023448769,"c":0.0023539079,"v":52.15287177,"t":1717588800}
+{"o":0.0023539079,"h":0.0023641218,"l":0.0023404309,"c":0.0023606931,"v":0.0,"t":1717592400}
+{"o":0.0023606931,"h":0.0023760216,"l":0.002330088,"c":0.0023354204,"v":23.88217281,"t":1717596000}
+{"o":0.0023354204,"h":0.0023367522,"l":0.0023039278,"c":0.0023090461,"v":0.0,"t":1717599600}
+{"o":0.0023090461,"h":0.0023217822,"l":0.0022978644,"c":0.0023186692,"v":0.0,"t":1717603200}
+{"o":0.0023186692,"h":0.002320741,"l":0.0021635635,"c":0.0022656798,"v":2385.1164322,"t":1717606800}
+{"o":0.0022656798,"h":0.0022921462,"l":0.0022597787,"c":0.0022847355,"v":0.0,"t":1717610400}
+{"o":0.0022847355,"h":0.0022942031,"l":0.0022808821,"c":0.0022876377,"v":0.0,"t":1717614000}
+{"o":0.0022876377,"h":0.0022903994,"l":0.0021066715,"c":0.0022110276,"v":2679.46889983,"t":1717617600}
+{"o":0.0022110276,"h":0.0022188233,"l":0.0022100565,"c":0.0022151245,"v":0.0,"t":1717621200}
+{"o":0.0022151245,"h":0.0022175996,"l":0.0022064693,"c":0.0022143379,"v":0.0,"t":1717624800}
+{"o":0.0022143379,"h":0.0022169927,"l":0.0022082115,"c":0.0022102652,"v":0.0,"t":1717628400}
+{"o":0.0022102652,"h":0.0022152317,"l":0.0022057074,"c":0.0022081074,"v":0.04483787,"t":1717632000}
+{"o":0.0022081074,"h":0.002214522,"l":0.0022013845,"c":0.0022092792,"v":0.0,"t":1717635600}
+{"o":0.0022092792,"h":0.0022103451,"l":0.0021989485,"c":0.0021997868,"v":0.0,"t":1717639200}
+{"o":0.0021997868,"h":0.0022089431,"l":0.0021997868,"c":0.0022060441,"v":0.0,"t":1717642800}
+{"o":0.0022060441,"h":0.0022225157,"l":0.0021991383,"c":0.0022075042,"v":0.0,"t":1717646400}
+{"o":0.0022075042,"h":0.0022266746,"l":0.0022075042,"c":0.0022259969,"v":0.0,"t":1717650000}
+{"o":0.0022259969,"h":0.0022358589,"l":0.0022224867,"c":0.0022304867,"v":0.0,"t":1717653600}
+{"o":0.0022304867,"h":0.0022779816,"l":0.0022203943,"c":0.0022634948,"v":576.06572271,"t":1717657200}
+{"o":0.0022634948,"h":0.0022708664,"l":0.002257536,"c":0.0022591164,"v":0.0,"t":1717660800}
+{"o":0.0022591164,"h":0.0022641405,"l":0.0022471763,"c":0.0022601939,"v":0.0,"t":1717664400}
+{"o":0.0022601939,"h":0.002270754,"l":0.002260077,"c":0.0022621893,"v":0.0,"t":1717668000}
+{"o":0.0022621893,"h":0.0022655347,"l":0.0022576884,"c":0.0022576884,"v":0.0,"t":1717671600}
+{"o":0.0022576884,"h":0.0025835426,"l":0.002252464,"c":0.0023822625,"v":3995.9056291,"t":1717675200}
+{"o":0.0023822625,"h":0.002389127,"l":0.0022148025,"c":0.0022674615,"v":2155.25380227,"t":1717678800}
+{"o":0.0022674615,"h":0.0022722633,"l":0.0022375268,"c":0.0022376478,"v":6.99804075,"t":1717682400}
+{"o":0.0022376478,"h":0.0022423827,"l":0.0022315162,"c":0.0022413871,"v":0.0,"t":1717686000}
+{"o":0.0022413871,"h":0.0022618682,"l":0.0022396949,"c":0.0022586153,"v":0.0,"t":1717689600}
+{"o":0.0022586153,"h":0.0022682048,"l":0.0022485877,"c":0.0022559055,"v":0.0,"t":1717693200}
+{"o":0.0022559055,"h":0.0022714414,"l":0.0022532761,"c":0.0022660567,"v":0.0,"t":1717696800}
+{"o":0.0022660567,"h":0.0023032707,"l":0.0022659692,"c":0.0022928283,"v":0.0,"t":1717700400}
+{"o":0.0022928283,"h":0.0023131224,"l":0.0022693471,"c":0.0022748891,"v":0.0,"t":1717704000}
+{"o":0.0022748891,"h":0.0022831976,"l":0.0022696465,"c":0.002278781,"v":0.0,"t":1717707600}
+{"o":0.002278781,"h":0.0022825027,"l":0.0022706563,"c":0.0022728893,"v":0.0,"t":1717711200}
+{"o":0.0022728893,"h":0.0022885753,"l":0.0022697211,"c":0.0022787543,"v":0.0,"t":1717714800}
+{"o":0.0022787543,"h":0.0022833176,"l":0.0022278067,"c":0.0022338002,"v":40.26782637,"t":1717718400}
+{"o":0.0022338002,"h":0.0022436103,"l":0.002230987,"c":0.0022343425,"v":0.0,"t":1717722000}
+{"o":0.0022343425,"h":0.002248641,"l":0.0022285068,"c":0.0022372104,"v":0.0,"t":1717725600}
+{"o":0.0022372104,"h":0.0022394479,"l":0.0022277608,"c":0.0022277608,"v":0.0,"t":1717729200}
+{"o":0.0022277608,"h":0.0022303845,"l":0.0022051351,"c":0.0022087793,"v":0.0,"t":1717732800}
+{"o":0.0022087793,"h":0.0022129949,"l":0.0022018647,"c":0.0022075419,"v":0.0,"t":1717736400}
+{"o":0.0022075419,"h":0.0024811396,"l":0.0022031768,"c":0.0023279662,"v":5875.93559307,"t":1717740000}
+{"o":0.0023279662,"h":0.0023683529,"l":0.0023243878,"c":0.0023651109,"v":270.11675114,"t":1717743600}
+{"o":0.0023651109,"h":0.0023714014,"l":0.0023600011,"c":0.0023675072,"v":19.60791998,"t":1717747200}
+{"o":0.0023675072,"h":0.0023771112,"l":0.0023659612,"c":0.0023729833,"v":0.0,"t":1717750800}
+{"o":0.0023729833,"h":0.0023842495,"l":0.0023692648,"c":0.0023768055,"v":0.0,"t":1717754400}
+{"o":0.0023768055,"h":0.0023822479,"l":0.0023649164,"c":0.0023673688,"v":0.0,"t":1717758000}
+{"o":0.0023673688,"h":0.0024072915,"l":0.0023576761,"c":0.002381217,"v":0.0,"t":1717761600}
+{"o":0.002381217,"h":0.0023893395,"l":0.0023712346,"c":0.002376662,"v":0.0,"t":1717765200}
+{"o":0.002376662,"h":0.0023931671,"l":0.0023719095,"c":0.0023760162,"v":0.0,"t":1717768800}
+{"o":0.0023760162,"h":0.0024057657,"l":0.0023538821,"c":0.0023731394,"v":4.21545641,"t":1717772400}
+{"o":0.0023731394,"h":0.002395092,"l":0.0023689678,"c":0.00239234,"v":0.0,"t":1717776000}
+{"o":0.00239234,"h":0.002441896,"l":0.0023917317,"c":0.0024377942,"v":0.0,"t":1717779600}
+{"o":0.0024377942,"h":0.0026254065,"l":0.0024377942,"c":0.0025066306,"v":0.0,"t":1717783200}
+{"o":0.0025066306,"h":0.0025196198,"l":0.0024126098,"c":0.0024907015,"v":0.0,"t":1717786800}
+{"o":0.0024907015,"h":0.0025148392,"l":0.0019668712,"c":0.0021447139,"v":7101.83319481,"t":1717790400}
+{"o":0.0021447139,"h":0.0021507428,"l":0.0021395975,"c":0.0021470064,"v":0.0,"t":1717794000}
+{"o":0.0021470064,"h":0.0021502792,"l":0.0021382112,"c":0.002139829,"v":0.0,"t":1717797600}
+{"o":0.002139829,"h":0.0021487493,"l":0.0021376602,"c":0.0021481088,"v":0.0,"t":1717801200}
+{"o":0.0021481088,"h":0.0021558588,"l":0.002147092,"c":0.002152955,"v":0.0,"t":1717804800}
+{"o":0.002152955,"h":0.0021538335,"l":0.0021380553,"c":0.0021398245,"v":0.0,"t":1717808400}
+{"o":0.0021398245,"h":0.0021514043,"l":0.0021395655,"c":0.0021468451,"v":0.0,"t":1717812000}
+{"o":0.0021468451,"h":0.0021498248,"l":0.0021411138,"c":0.0021454975,"v":0.0,"t":1717815600}
+{"o":0.0021454975,"h":0.002155268,"l":0.0021430182,"c":0.0021538774,"v":0.0,"t":1717819200}
+{"o":0.0021538774,"h":0.0021608098,"l":0.0021440312,"c":0.0021491046,"v":0.0,"t":1717822800}
+{"o":0.0021491046,"h":0.0021530065,"l":0.002144383,"c":0.0021466262,"v":0.0,"t":1717826400}
+{"o":0.0021466262,"h":0.0021466262,"l":0.0021311214,"c":0.0021331589,"v":0.0,"t":1717830000}
+{"o":0.0021331589,"h":0.0021478779,"l":0.0021328518,"c":0.0021462166,"v":0.0,"t":1717833600}
+{"o":0.0021462166,"h":0.0021532648,"l":0.0021450634,"c":0.0021494736,"v":0.0,"t":1717837200}
+{"o":0.0021494736,"h":0.0021621239,"l":0.0021483587,"c":0.0021542968,"v":0.0,"t":1717840800}
+{"o":0.0021542968,"h":0.0021799035,"l":0.0021508055,"c":0.0021743992,"v":0.0,"t":1717844400}
+{"o":0.0021743992,"h":0.002215944,"l":0.0021700609,"c":0.0021824967,"v":0.0,"t":1717848000}
+{"o":0.0021824967,"h":0.0022968706,"l":0.0021749397,"c":0.0022449057,"v":1417.48244679,"t":1717851600}
+{"o":0.0022449057,"h":0.0022881537,"l":0.0022337087,"c":0.0022359867,"v":0.0,"t":1717855200}
+{"o":0.0022359867,"h":0.002252799,"l":0.0021003856,"c":0.0021920338,"v":2370.5379658,"t":1717858800}
+{"o":0.0021920338,"h":0.0022094214,"l":0.0021691745,"c":0.0021798329,"v":16.83143117,"t":1717862400}
+{"o":0.0021798329,"h":0.0022104481,"l":0.0021712989,"c":0.0021718426,"v":0.0,"t":1717866000}
+{"o":0.0021718426,"h":0.0021777916,"l":0.0021613195,"c":0.0021763467,"v":0.0,"t":1717869600}
+{"o":0.0021763467,"h":0.0022112106,"l":0.0021700215,"c":0.002178557,"v":0.0,"t":1717873200}
+{"o":0.002178557,"h":0.0021948557,"l":0.0021755556,"c":0.002186266,"v":0.0,"t":1717876800}
+{"o":0.002186266,"h":0.0021941675,"l":0.0021845495,"c":0.0021918884,"v":0.0,"t":1717880400}
+{"o":0.0021918884,"h":0.0022548145,"l":0.0021902499,"c":0.002232026,"v":1407.62792659,"t":1717884000}
+{"o":0.002232026,"h":0.0022631245,"l":0.0022301068,"c":0.0022410409,"v":0.0,"t":1717887600}
+{"o":0.0022410409,"h":0.0022431231,"l":0.0022313549,"c":0.0022365037,"v":0.0,"t":1717891200}
+{"o":0.0022365037,"h":0.0023176158,"l":0.00222782,"c":0.0023079876,"v":16.39045706,"t":1717894800}
+{"o":0.0023079876,"h":0.0023663735,"l":0.0023079483,"c":0.0023293479,"v":0.0,"t":1717898400}
+{"o":0.0023293479,"h":0.0027552549,"l":0.0023167948,"c":0.0025121201,"v":3374.16892173,"t":1717902000}
+{"o":0.0025121201,"h":0.0025133964,"l":0.0023059447,"c":0.0023141627,"v":53.42299098,"t":1717905600}
+{"o":0.0023141627,"h":0.0023470093,"l":0.0022979792,"c":0.0023026325,"v":0.0,"t":1717909200}
+{"o":0.0023026325,"h":0.0023042402,"l":0.0022941105,"c":0.0022965447,"v":0.0,"t":1717912800}
+{"o":0.0022965447,"h":0.0023018563,"l":0.0022897235,"c":0.0023001642,"v":0.0,"t":1717916400}
+{"o":0.0023001642,"h":0.0023059939,"l":0.0022908985,"c":0.0022928195,"v":0.0,"t":1717920000}
+{"o":0.0022928195,"h":0.0023816923,"l":0.0022889105,"c":0.0023387247,"v":920.24735837,"t":1717923600}
+{"o":0.0023387247,"h":0.0023652345,"l":0.0023386659,"c":0.0023459206,"v":0.0,"t":1717927200}
+{"o":0.0023459206,"h":0.0023719146,"l":0.0023366926,"c":0.0023401292,"v":3.3443455,"t":1717930800}
+{"o":0.0023401292,"h":0.0023451265,"l":0.0023101315,"c":0.0023166147,"v":0.0,"t":1717934400}
+{"o":0.0023166147,"h":0.0023384418,"l":0.0023133127,"c":0.0023256525,"v":0.0,"t":1717938000}
+{"o":0.0023256525,"h":0.0023280651,"l":0.0023116979,"c":0.0023126443,"v":0.0,"t":1717941600}
+{"o":0.0023126443,"h":0.0023169098,"l":0.0021983729,"c":0.002206823,"v":1429.05549694,"t":1717945200}
+{"o":0.002206823,"h":0.002217125,"l":0.0022059728,"c":0.0022136117,"v":0.0,"t":1717948800}
+{"o":0.0022136117,"h":0.0022224107,"l":0.0022119445,"c":0.0022179945,"v":0.0,"t":1717952400}
+{"o":0.0022179945,"h":0.0022224309,"l":0.002194937,"c":0.0021972204,"v":0.0,"t":1717956000}
+{"o":0.0021972204,"h":0.0022015921,"l":0.0021892654,"c":0.0022003592,"v":0.0,"t":1717959600}
+{"o":0.0022003592,"h":0.0022130744,"l":0.0022003592,"c":0.0022103168,"v":0.0,"t":1717963200}
+{"o":0.0022103168,"h":0.0022157345,"l":0.0022019911,"c":0.0022071137,"v":13.985964,"t":1717966800}
+{"o":0.0022071137,"h":0.0022109246,"l":0.0022004253,"c":0.0022062365,"v":0.0,"t":1717970400}
+{"o":0.0022062365,"h":0.0022084372,"l":0.0022029617,"c":0.0022040569,"v":0.0,"t":1717974000}
+{"o":0.0022040569,"h":0.0022244082,"l":0.0022024497,"c":0.0022173596,"v":0.0,"t":1717977600}
+{"o":0.0022173596,"h":0.0022229381,"l":0.0022087184,"c":0.0022157844,"v":0.0,"t":1717981200}
+{"o":0.0022157844,"h":0.0022228325,"l":0.0022099891,"c":0.0022200346,"v":0.0,"t":1717984800}
+{"o":0.0022200346,"h":0.0022382168,"l":0.0022198844,"c":0.0022353678,"v":0.0,"t":1717988400}
+{"o":0.0022353678,"h":0.0022426279,"l":0.0022258154,"c":0.0022296511,"v":0.0,"t":1717992000}
+{"o":0.0022296511,"h":0.0022430032,"l":0.0022295279,"c":0.0022353359,"v":0.0,"t":1717995600}
+{"o":0.0022353359,"h":0.0022507604,"l":0.0021351414,"c":0.0021808701,"v":1012.63027,"t":1717999200}
+{"o":0.0021808701,"h":0.0022051824,"l":0.0021798107,"c":0.0022030622,"v":0.0,"t":1718002800}
+{"o":0.0022030622,"h":0.0022039813,"l":0.0021729275,"c":0.002179463,"v":0.0,"t":1718006400}
+{"o":0.002179463,"h":0.0021898663,"l":0.0021673528,"c":0.0021691178,"v":0.0,"t":1718010000}
+{"o":0.0021691178,"h":0.002176715,"l":0.0021677636,"c":0.0021728934,"v":0.0,"t":1718013600}
+{"o":0.0021728934,"h":0.0021818214,"l":0.0021303523,"c":0.0021380356,"v":308.92177357,"t":1718017200}
+{"o":0.0021380356,"h":0.0021523307,"l":0.0021372281,"c":0.0021506793,"v":0.0,"t":1718020800}
+{"o":0.0021506793,"h":0.0021613296,"l":0.0021411229,"c":0.0021450936,"v":0.0,"t":1718024400}
+{"o":0.0021450936,"h":0.0021555704,"l":0.0021305473,"c":0.0021323607,"v":0.0,"t":1718028000}
+{"o":0.0021323607,"h":0.0021336164,"l":0.002088595,"c":0.0020986862,"v":0.0,"t":1718031600}
+{"o":0.0020986862,"h":0.0021191568,"l":0.0020935606,"c":0.0021039853,"v":0.0,"t":1718035200}
+{"o":0.0021039853,"h":0.0021124076,"l":0.0020761335,"c":0.0020770538,"v":732.10235419,"t":1718038800}
+{"o":0.0020770538,"h":0.002096387,"l":0.0020737086,"c":0.0020858286,"v":0.0,"t":1718042400}
+{"o":0.0020858286,"h":0.0021103731,"l":0.0020848052,"c":0.00210654,"v":0.0,"t":1718046000}
+{"o":0.00210654,"h":0.0021241611,"l":0.0021024224,"c":0.0021124517,"v":0.0,"t":1718049600}
+{"o":0.0021124517,"h":0.0021260958,"l":0.0021066733,"c":0.0021175988,"v":0.0,"t":1718053200}
+{"o":0.0021175988,"h":0.0021275796,"l":0.0021161568,"c":0.0021201669,"v":0.0,"t":1718056800}
+{"o":0.0021201669,"h":0.0021343894,"l":0.0021189473,"c":0.0021240236,"v":0.0,"t":1718060400}
+{"o":0.0021240236,"h":0.0021321125,"l":0.0020094228,"c":0.0020511769,"v":788.21515628,"t":1718064000}
+{"o":0.0020511769,"h":0.0020988838,"l":0.0020402494,"c":0.0020848983,"v":0.0,"t":1718067600}
+{"o":0.0020848983,"h":0.0021036237,"l":0.0020641586,"c":0.0020806609,"v":0.0,"t":1718071200}
+{"o":0.0020806609,"h":0.0020954018,"l":0.0020758002,"c":0.0020883568,"v":0.0,"t":1718074800}
+{"o":0.0020883568,"h":0.002135533,"l":0.0020879525,"c":0.0021103097,"v":0.0,"t":1718078400}
+{"o":0.0021103097,"h":0.0021228535,"l":0.0021083834,"c":0.0021133936,"v":0.0,"t":1718082000}
+{"o":0.0021133936,"h":0.0021369355,"l":0.002106514,"c":0.0021224928,"v":0.0,"t":1718085600}
+{"o":0.0021224928,"h":0.0021365492,"l":0.0019663469,"c":0.0020264677,"v":1152.7780174,"t":1718089200}
+{"o":0.0020264677,"h":0.0020327651,"l":0.0020129577,"c":0.002022129,"v":0.0,"t":1718092800}
+{"o":0.002022129,"h":0.002035945,"l":0.0020147234,"c":0.0020196955,"v":0.0,"t":1718096400}
+{"o":0.0020196955,"h":0.0020273434,"l":0.0020023337,"c":0.0020097609,"v":0.0,"t":1718100000}
+{"o":0.0020097609,"h":0.00202575,"l":0.0020092051,"c":0.0020236348,"v":0.0,"t":1718103600}
+{"o":0.0020236348,"h":0.002028305,"l":0.0020137215,"c":0.0020233582,"v":0.0,"t":1718107200}
+{"o":0.0020233582,"h":0.0020867435,"l":0.0020153873,"c":0.0020722783,"v":740.87868458,"t":1718110800}
+{"o":0.0020722783,"h":0.0020945911,"l":0.002051037,"c":0.002075733,"v":26.603167,"t":1718114400}
+{"o":0.002075733,"h":0.0021550676,"l":0.0020690861,"c":0.0021363969,"v":0.0,"t":1718118000}
+{"o":0.0021363969,"h":0.0021480173,"l":0.0020834942,"c":0.0021103733,"v":11.31955902,"t":1718121600}
+{"o":0.0021103733,"h":0.0021530661,"l":0.0020666417,"c":0.0020792981,"v":26.20411949,"t":1718125200}
+{"o":0.0020792981,"h":0.0020853185,"l":0.0020537812,"c":0.0020638979,"v":0.0,"t":1718128800}
+{"o":0.0020638979,"h":0.0020840249,"l":0.0020487919,"c":0.0020646321,"v":48.81864885,"t":1718132400}
+{"o":0.0020646321,"h":0.0020795881,"l":0.0020629635,"c":0.0020769715,"v":0.0,"t":1718136000}
+{"o":0.0020769715,"h":0.0020777636,"l":0.0020579453,"c":0.0020619037,"v":0.0,"t":1718139600}
+{"o":0.0020619037,"h":0.0020691185,"l":0.00205236,"c":0.0020599758,"v":0.0,"t":1718143200}
+{"o":0.0020599758,"h":0.0020686931,"l":0.0020504267,"c":0.0020633648,"v":0.0,"t":1718146800}
+{"o":0.0020633648,"h":0.0020933137,"l":0.0020588245,"c":0.0020788379,"v":0.0,"t":1718150400}
+{"o":0.0020788379,"h":0.0021346905,"l":0.0020733525,"c":0.0020933487,"v":0.0,"t":1718154000}
+{"o":0.0020933487,"h":0.0021037939,"l":0.0020599613,"c":0.0020628544,"v":0.0,"t":1718157600}
+{"o":0.0020628544,"h":0.0020838594,"l":0.0020542638,"c":0.0020587002,"v":0.0,"t":1718161200}
+{"o":0.0020587002,"h":0.0020600891,"l":0.0020275951,"c":0.0020366926,"v":0.0,"t":1718164800}
+{"o":0.0020366926,"h":0.0020533653,"l":0.0020355385,"c":0.0020522878,"v":0.0,"t":1718168400}
+{"o":0.0020522878,"h":0.0020523778,"l":0.0020320069,"c":0.0020425955,"v":0.0,"t":1718172000}
+{"o":0.0020425955,"h":0.0020439215,"l":0.0020277276,"c":0.0020300166,"v":0.0,"t":1718175600}
+{"o":0.0020300166,"h":0.0020381072,"l":0.0020222875,"c":0.0020363486,"v":0.0,"t":1718179200}
+{"o":0.0020363486,"h":0.0020400597,"l":0.0020176217,"c":0.0020241691,"v":0.0,"t":1718182800}
+{"o":0.0020241691,"h":0.0020241691,"l":0.0020047744,"c":0.0020169106,"v":0.0,"t":1718186400}
+{"o":0.0020169106,"h":0.0020309734,"l":0.0020129191,"c":0.0020301491,"v":0.0,"t":1718190000}
+{"o":0.0020301491,"h":0.002031533,"l":0.0019313414,"c":0.001939482,"v":0.0,"t":1718193600}
+{"o":0.001939482,"h":0.0019461805,"l":0.0019046185,"c":0.0019342255,"v":0.0,"t":1718197200}
+{"o":0.0019342255,"h":0.0020813804,"l":0.0019164118,"c":0.0020627843,"v":15.0,"t":1718200800}
+{"o":0.0020627843,"h":0.0020937594,"l":0.0020603809,"c":0.0020794708,"v":0.0,"t":1718204400}
+{"o":0.0020794708,"h":0.0020919458,"l":0.0020671999,"c":0.0020795256,"v":0.0,"t":1718208000}
+{"o":0.0020795256,"h":0.0020872264,"l":0.0020653722,"c":0.002070056,"v":0.0,"t":1718211600}
+{"o":0.002070056,"h":0.0021245674,"l":0.0020689401,"c":0.0021173962,"v":0.0,"t":1718215200}
+{"o":0.0021173962,"h":0.0021883417,"l":0.0020865324,"c":0.002155029,"v":0.0,"t":1718218800}
+{"o":0.002155029,"h":0.0021693534,"l":0.002127668,"c":0.0021317783,"v":0.0,"t":1718222400}
+{"o":0.0021317783,"h":0.0021379244,"l":0.0021210754,"c":0.0021274962,"v":0.0,"t":1718226000}
+{"o":0.0021274962,"h":0.0021338443,"l":0.0021219232,"c":0.0021235091,"v":0.0,"t":1718229600}
+{"o":0.0021235091,"h":0.0021403474,"l":0.0021226255,"c":0.0021281929,"v":0.0,"t":1718233200}
+{"o":0.0021281929,"h":0.0021585998,"l":0.0021281929,"c":0.0021359778,"v":0.0,"t":1718236800}
+{"o":0.0021359778,"h":0.0021620076,"l":0.0021254837,"c":0.0021600616,"v":0.0,"t":1718240400}
+{"o":0.0021600616,"h":0.0021967712,"l":0.0021492199,"c":0.0021757589,"v":0.0,"t":1718244000}
+{"o":0.0021757589,"h":0.0022089094,"l":0.0021756444,"c":0.0021802405,"v":0.0,"t":1718247600}
+{"o":0.0021802405,"h":0.0021845803,"l":0.0021608288,"c":0.0021718736,"v":0.0,"t":1718251200}
+{"o":0.0021718736,"h":0.0021723298,"l":0.0021640213,"c":0.002167751,"v":0.0,"t":1718254800}
+{"o":0.002167751,"h":0.0022020391,"l":0.0021651647,"c":0.0021810798,"v":0.0,"t":1718258400}
+{"o":0.0021810798,"h":0.0022094771,"l":0.0021699051,"c":0.0021710213,"v":0.0,"t":1718262000}
+{"o":0.0021710213,"h":0.0021788837,"l":0.0021662699,"c":0.0021743497,"v":0.0,"t":1718265600}
+{"o":0.0021743497,"h":0.002208138,"l":0.002173074,"c":0.0021859292,"v":0.0,"t":1718269200}
+{"o":0.0021859292,"h":0.0022011058,"l":0.0021711606,"c":0.0021781022,"v":0.0,"t":1718272800}
+{"o":0.0021781022,"h":0.0022139048,"l":0.0021739082,"c":0.0022074064,"v":0.0,"t":1718276400}
+{"o":0.0022074064,"h":0.0022107662,"l":0.0021716983,"c":0.0022019996,"v":0.0,"t":1718280000}
+{"o":0.0022019996,"h":0.0022127046,"l":0.0021754794,"c":0.0021999712,"v":0.0,"t":1718283600}
+{"o":0.0021999712,"h":0.0022492131,"l":0.0021952927,"c":0.0022141649,"v":0.0,"t":1718287200}
+{"o":0.0022141649,"h":0.0022603221,"l":0.0022115939,"c":0.0022493568,"v":0.0,"t":1718290800}
+{"o":0.0022493568,"h":0.0022659091,"l":0.0022325135,"c":0.0022378029,"v":0.0,"t":1718294400}
+{"o":0.0022378029,"h":0.0022487477,"l":0.0022215799,"c":0.0022226014,"v":0.0,"t":1718298000}
+{"o":0.0022226014,"h":0.0022439856,"l":0.0020574193,"c":0.0020627259,"v":4.93255587,"t":1718301600}
+{"o":0.0020627259,"h":0.0020890197,"l":0.0020617777,"c":0.0020778903,"v":0.0,"t":1718305200}
+{"o":0.0020778903,"h":0.0020930295,"l":0.002070622,"c":0.0020860267,"v":0.0,"t":1718308800}
+{"o":0.0020860267,"h":0.0021269912,"l":0.0020740366,"c":0.0020742126,"v":0.0,"t":1718312400}
+{"o":0.0020742126,"h":0.0020912551,"l":0.0020691509,"c":0.0020721099,"v":0.0,"t":1718316000}
+{"o":0.0020721099,"h":0.0020906664,"l":0.0020721099,"c":0.0020851724,"v":0.0,"t":1718319600}
+{"o":0.0020851724,"h":0.002098106,"l":0.0020716355,"c":0.0020874985,"v":0.0,"t":1718323200}
+{"o":0.0020874985,"h":0.0021199599,"l":0.002074298,"c":0.0020745018,"v":0.0,"t":1718326800}
+{"o":0.0020745018,"h":0.0020837141,"l":0.0020677908,"c":0.0020734595,"v":0.0,"t":1718330400}
+{"o":0.0020734595,"h":0.0020907902,"l":0.0020666935,"c":0.0020778072,"v":24.07167454,"t":1718334000}
+{"o":0.0020778072,"h":0.0020848589,"l":0.0020691519,"c":0.0020838225,"v":0.0,"t":1718337600}
+{"o":0.0020838225,"h":0.0020877212,"l":0.002055581,"c":0.0020613746,"v":0.0,"t":1718341200}
+{"o":0.0020613746,"h":0.0020845347,"l":0.0020592185,"c":0.0020718306,"v":0.0,"t":1718344800}
+{"o":0.0020718306,"h":0.0020847545,"l":0.0020679523,"c":0.002075887,"v":0.0,"t":1718348400}
+{"o":0.002075887,"h":0.0020793304,"l":0.0020578852,"c":0.0020645363,"v":0.0,"t":1718352000}
+{"o":0.0020645363,"h":0.0020842451,"l":0.0020644868,"c":0.0020737528,"v":0.0,"t":1718355600}
+{"o":0.0020737528,"h":0.0020781649,"l":0.0020651252,"c":0.0020728546,"v":0.0,"t":1718359200}
+{"o":0.0020728546,"h":0.0020839696,"l":0.0020667774,"c":0.0020697166,"v":0.0,"t":1718362800}
+{"o":0.0020697166,"h":0.0020787143,"l":0.0020566264,"c":0.0020693965,"v":23.86706531,"t":1718366400}
+{"o":0.0020693965,"h":0.0020825447,"l":0.0020632434,"c":0.0020794618,"v":14.57529972,"t":1718370000}
+{"o":0.0020794618,"h":0.0021397442,"l":0.002078266,"c":0.0021211242,"v":0.0,"t":1718373600}
+{"o":0.0021211242,"h":0.0021677606,"l":0.002046337,"c":0.002095601,"v":23.19676657,"t":1718377200}
+{"o":0.002095601,"h":0.0021882668,"l":0.0020917684,"c":0.0021299299,"v":0.0,"t":1718380800}
+{"o":0.0021299299,"h":0.0021597357,"l":0.0020380547,"c":0.0020535369,"v":8.7074949,"t":1718384400}
+{"o":0.0020535369,"h":0.0020855597,"l":0.0020517478,"c":0.002056711,"v":0.0,"t":1718388000}
+{"o":0.002056711,"h":0.0020834276,"l":0.0020404299,"c":0.002051491,"v":0.0,"t":1718391600}
+{"o":0.002051491,"h":0.0020538271,"l":0.0020330292,"c":0.0020499465,"v":0.0,"t":1718395200}
+{"o":0.0020499465,"h":0.0020554994,"l":0.0020029012,"c":0.0020189458,"v":0.0,"t":1718398800}
+{"o":0.0020189458,"h":0.0020451431,"l":0.0020165814,"c":0.0020295061,"v":0.0,"t":1718402400}
+{"o":0.0020295061,"h":0.0020384439,"l":0.0020242879,"c":0.0020328183,"v":0.0,"t":1718406000}
+{"o":0.0020328183,"h":0.0020343524,"l":0.0020185923,"c":0.0020254787,"v":0.0,"t":1718409600}
+{"o":0.0020254787,"h":0.0020882963,"l":0.0020124241,"c":0.0020868857,"v":5.29511706,"t":1718413200}
+{"o":0.0020868857,"h":0.0020920241,"l":0.0020593847,"c":0.0020623806,"v":27.62291706,"t":1718416800}
+{"o":0.0020623806,"h":0.002063168,"l":0.0020460818,"c":0.00204683,"v":0.0,"t":1718420400}
+{"o":0.00204683,"h":0.0020572871,"l":0.0020428214,"c":0.0020486612,"v":0.0,"t":1718424000}
+{"o":0.0020486612,"h":0.0020497289,"l":0.0020373571,"c":0.0020465519,"v":0.0,"t":1718427600}
+{"o":0.0020465519,"h":0.0020592915,"l":0.0020385035,"c":0.0020562061,"v":0.0,"t":1718431200}
+{"o":0.0020562061,"h":0.0020644959,"l":0.0020475549,"c":0.0020624333,"v":0.0,"t":1718434800}
+{"o":0.0020624333,"h":0.0020902983,"l":0.0020535519,"c":0.0020833051,"v":79.30571568,"t":1718438400}
+{"o":0.0020833051,"h":0.0020943605,"l":0.0020620235,"c":0.0020737283,"v":78.91747481,"t":1718442000}
+{"o":0.0020737283,"h":0.0020807965,"l":0.0020651722,"c":0.0020670686,"v":0.0,"t":1718445600}
+{"o":0.0020670686,"h":0.0020697811,"l":0.0020580485,"c":0.0020595255,"v":0.0,"t":1718449200}
+{"o":0.0020595255,"h":0.0020663893,"l":0.0020246442,"c":0.0020380947,"v":554.71529989,"t":1718452800}
+{"o":0.0020380947,"h":0.0020464321,"l":0.0020339649,"c":0.0020351008,"v":0.0,"t":1718456400}
+{"o":0.0020351008,"h":0.0020439395,"l":0.0020336632,"c":0.0020415197,"v":0.0,"t":1718460000}
+{"o":0.0020415197,"h":0.0020432187,"l":0.0020249327,"c":0.0020304953,"v":0.0,"t":1718463600}
+{"o":0.0020304953,"h":0.0020325203,"l":0.0020215651,"c":0.0020303283,"v":0.0,"t":1718467200}
+{"o":0.0020303283,"h":0.0020350333,"l":0.0020245981,"c":0.0020256413,"v":0.0,"t":1718470800}
+{"o":0.0020256413,"h":0.0020385698,"l":0.0020046337,"c":0.0020146327,"v":201.51979783,"t":1718474400}
+{"o":0.0020146327,"h":0.0020244491,"l":0.002009786,"c":0.0020170238,"v":0.0,"t":1718478000}
+{"o":0.0020170238,"h":0.00202762,"l":0.0020127677,"c":0.0020217672,"v":0.0,"t":1718481600}
+{"o":0.0020217672,"h":0.0020233021,"l":0.0020046452,"c":0.002007944,"v":0.0,"t":1718485200}
+{"o":0.002007944,"h":0.0020148916,"l":0.0020057699,"c":0.0020066125,"v":0.0,"t":1718488800}
+{"o":0.0020066125,"h":0.0020094513,"l":0.0020031298,"c":0.0020055596,"v":0.0,"t":1718492400}
+{"o":0.0020055596,"h":0.0020176172,"l":0.0020036365,"c":0.0020170179,"v":0.0,"t":1718496000}
+{"o":0.0020170179,"h":0.0020226299,"l":0.0020104425,"c":0.0020167228,"v":0.0,"t":1718499600}
+{"o":0.0020167228,"h":0.0020232133,"l":0.0020165618,"c":0.0020220603,"v":0.0,"t":1718503200}
+{"o":0.0020220603,"h":0.0020322288,"l":0.0020183118,"c":0.0020309556,"v":7.3992917,"t":1718506800}
+{"o":0.0020309556,"h":0.0020428337,"l":0.0020295129,"c":0.0020425119,"v":0.0,"t":1718510400}
+{"o":0.0020425119,"h":0.0020435498,"l":0.0020239755,"c":0.0020247891,"v":0.0,"t":1718514000}
+{"o":0.0020247891,"h":0.0020293106,"l":0.0020172389,"c":0.0020196286,"v":0.0,"t":1718517600}
+{"o":0.0020196286,"h":0.0020245546,"l":0.0020130733,"c":0.0020234673,"v":0.0,"t":1718521200}
+{"o":0.0020234673,"h":0.0020307732,"l":0.0020191355,"c":0.0020288854,"v":0.0,"t":1718524800}
+{"o":0.0020288854,"h":0.0020328563,"l":0.0020203474,"c":0.002020397,"v":0.0,"t":1718528400}
+{"o":0.002020397,"h":0.0020250632,"l":0.002006955,"c":0.0020110066,"v":0.0,"t":1718532000}
+{"o":0.0020110066,"h":0.0020180244,"l":0.0020091294,"c":0.0020169193,"v":0.0,"t":1718535600}
+{"o":0.0020169193,"h":0.0020200807,"l":0.0020103671,"c":0.0020154648,"v":0.0,"t":1718539200}
+{"o":0.0020154648,"h":0.0020163475,"l":0.002002803,"c":0.002004483,"v":0.0,"t":1718542800}
+{"o":0.002004483,"h":0.0020082975,"l":0.0019909537,"c":0.0019983324,"v":0.0,"t":1718546400}
+{"o":0.0019983324,"h":0.0019990104,"l":0.0019656859,"c":0.0019682546,"v":0.0,"t":1718550000}
+{"o":0.0019682546,"h":0.001976836,"l":0.0019588754,"c":0.0019720701,"v":0.0,"t":1718553600}
+{"o":0.0019720701,"h":0.0019792617,"l":0.0019630479,"c":0.0019765138,"v":0.0,"t":1718557200}
+{"o":0.0019765138,"h":0.0019820963,"l":0.001968559,"c":0.0019706361,"v":0.0,"t":1718560800}
+{"o":0.0019706361,"h":0.0019727401,"l":0.0019625973,"c":0.0019666091,"v":0.0,"t":1718564400}
+{"o":0.0019666091,"h":0.0019708328,"l":0.0019584905,"c":0.0019633827,"v":0.0,"t":1718568000}
+{"o":0.0019633827,"h":0.0019667925,"l":0.0019558052,"c":0.0019593575,"v":0.0,"t":1718571600}
+{"o":0.0019593575,"h":0.0019600548,"l":0.0019350078,"c":0.0019440456,"v":0.0,"t":1718575200}
+{"o":0.0019440456,"h":0.0019467144,"l":0.0019322545,"c":0.0019326349,"v":0.0,"t":1718578800}
+{"o":0.0019326349,"h":0.0019444204,"l":0.0019264871,"c":0.0019429465,"v":0.0,"t":1718582400}
+{"o":0.0019429465,"h":0.0019682079,"l":0.0019410849,"c":0.001963027,"v":0.0,"t":1718586000}
+{"o":0.001963027,"h":0.0019791727,"l":0.0019616067,"c":0.0019677491,"v":0.0,"t":1718589600}
+{"o":0.0019677491,"h":0.0019871241,"l":0.0019672483,"c":0.0019852673,"v":0.0,"t":1718593200}
+{"o":0.0019852673,"h":0.0019957431,"l":0.0019686784,"c":0.0019694158,"v":0.0,"t":1718596800}
+{"o":0.0019694158,"h":0.001982783,"l":0.0019598796,"c":0.0019767912,"v":0.0,"t":1718600400}
+{"o":0.0019767912,"h":0.0020005529,"l":0.0019754177,"c":0.0019969651,"v":0.0,"t":1718604000}
+{"o":0.0019969651,"h":0.0020055943,"l":0.0019816416,"c":0.001994625,"v":0.0,"t":1718607600}
+{"o":0.001994625,"h":0.0020135313,"l":0.0019852546,"c":0.0020042569,"v":0.0,"t":1718611200}
+{"o":0.0020042569,"h":0.0020397462,"l":0.0019915214,"c":0.0020349324,"v":3.27555503,"t":1718614800}
+{"o":0.0020349324,"h":0.0020741452,"l":0.0020323183,"c":0.0020519378,"v":0.0,"t":1718618400}
+{"o":0.0020519378,"h":0.0020546306,"l":0.0020152498,"c":0.0020284166,"v":3.30465706,"t":1718622000}
+{"o":0.0020284166,"h":0.0020588335,"l":0.0020256523,"c":0.0020399461,"v":0.0,"t":1718625600}
+{"o":0.0020399461,"h":0.0020589543,"l":0.0020292293,"c":0.0020510696,"v":0.0,"t":1718629200}
+{"o":0.0020510696,"h":0.0020527124,"l":0.0020192253,"c":0.0020361795,"v":0.0,"t":1718632800}
+{"o":0.0020361795,"h":0.0020941882,"l":0.0020286922,"c":0.0020686229,"v":0.0,"t":1718636400}
+{"o":0.0020686229,"h":0.0020968187,"l":0.0020293781,"c":0.0020383306,"v":0.0,"t":1718640000}
+{"o":0.0020383306,"h":0.0020386089,"l":0.0020142152,"c":0.0020192082,"v":0.0,"t":1718643600}
+{"o":0.0020192082,"h":0.0020202999,"l":0.0019901197,"c":0.001995606,"v":0.0,"t":1718647200}
+{"o":0.001995606,"h":0.0020499791,"l":0.0019947515,"c":0.0020469946,"v":4.18619661,"t":1718650800}
+{"o":0.0020469946,"h":0.002080046,"l":0.0020145741,"c":0.002037694,"v":7.38610396,"t":1718654400}
+{"o":0.002037694,"h":0.0020582834,"l":0.0020257004,"c":0.0020352206,"v":0.0,"t":1718658000}
+{"o":0.0020352206,"h":0.0020416668,"l":0.002021727,"c":0.0020238765,"v":4.12340366,"t":1718661600}
+{"o":0.0020238765,"h":0.0020372206,"l":0.0020184347,"c":0.0020308996,"v":0.0,"t":1718665200}
+{"o":0.0020308996,"h":0.002077683,"l":0.0020239692,"c":0.0020570784,"v":0.0,"t":1718668800}
+{"o":0.0020570784,"h":0.0022645834,"l":0.0020499044,"c":0.0021937685,"v":0.0,"t":1718672400}
+{"o":0.0021937685,"h":0.0022245316,"l":0.0021424748,"c":0.0021582669,"v":0.0,"t":1718676000}
+{"o":0.0021582669,"h":0.0021743305,"l":0.0021405899,"c":0.0021437961,"v":0.0,"t":1718679600}
+{"o":0.0021437961,"h":0.002158594,"l":0.0021192815,"c":0.0021276203,"v":0.0,"t":1718683200}
+{"o":0.0021276203,"h":0.0021337551,"l":0.0021095473,"c":0.0021310375,"v":0.0,"t":1718686800}
+{"o":0.0021310375,"h":0.0021469918,"l":0.0021209159,"c":0.0021376656,"v":0.0,"t":1718690400}
+{"o":0.0021376656,"h":0.0021393278,"l":0.0021228121,"c":0.0021275375,"v":0.0,"t":1718694000}
+{"o":0.0021275375,"h":0.0021313024,"l":0.0020946948,"c":0.0020992879,"v":0.0,"t":1718697600}
+{"o":0.0020992879,"h":0.0021206301,"l":0.0020962877,"c":0.0021184967,"v":0.0,"t":1718701200}
+{"o":0.0021184967,"h":0.0021264133,"l":0.0021015315,"c":0.0021132684,"v":0.0,"t":1718704800}
+{"o":0.0021132684,"h":0.0021451639,"l":0.0021083526,"c":0.0021215822,"v":0.0,"t":1718708400}
+{"o":0.0021215822,"h":0.0021507987,"l":0.0021142758,"c":0.0021391847,"v":0.0,"t":1718712000}
+{"o":0.0021391847,"h":0.0021902976,"l":0.0021351596,"c":0.0021679426,"v":0.0,"t":1718715600}
+{"o":0.0021679426,"h":0.0021911572,"l":0.0021122104,"c":0.0021541108,"v":0.0,"t":1718719200}
+{"o":0.0021541108,"h":0.0021718158,"l":0.0021259959,"c":0.0021404678,"v":0.0,"t":1718722800}
+{"o":0.0021404678,"h":0.0021856456,"l":0.0021381194,"c":0.002160657,"v":0.0,"t":1718726400}
+{"o":0.002160657,"h":0.0021940698,"l":0.0021517982,"c":0.0021929046,"v":0.0,"t":1718730000}
+{"o":0.0021929046,"h":0.0022098045,"l":0.0021670747,"c":0.0021997837,"v":0.0,"t":1718733600}
+{"o":0.0021997837,"h":0.0022340115,"l":0.0021888245,"c":0.002190489,"v":0.0,"t":1718737200}
+{"o":0.002190489,"h":0.002210439,"l":0.0021253745,"c":0.0021302948,"v":0.0,"t":1718740800}
+{"o":0.0021302948,"h":0.0021358006,"l":0.0021010204,"c":0.0021124844,"v":0.0,"t":1718744400}
+{"o":0.0021124844,"h":0.0021352689,"l":0.002111215,"c":0.0021154325,"v":0.0,"t":1718748000}
+{"o":0.0021154325,"h":0.0021320391,"l":0.0021138434,"c":0.0021181654,"v":0.0,"t":1718751600}
+{"o":0.0021181654,"h":0.0021386196,"l":0.0021044976,"c":0.0021092176,"v":0.0,"t":1718755200}
+{"o":0.0021092176,"h":0.0021224813,"l":0.0020694664,"c":0.0021095178,"v":0.0,"t":1718758800}
+{"o":0.0021095178,"h":0.0021103812,"l":0.0020748431,"c":0.0020925284,"v":0.0,"t":1718762400}
+{"o":0.0020925284,"h":0.0020949087,"l":0.0020555382,"c":0.002076072,"v":0.0,"t":1718766000}
+{"o":0.002076072,"h":0.0020810563,"l":0.0020601532,"c":0.0020687565,"v":0.0,"t":1718769600}
+{"o":0.0020687565,"h":0.0020879378,"l":0.0020622436,"c":0.002078715,"v":0.0,"t":1718773200}
+{"o":0.002078715,"h":0.0020831469,"l":0.0020514719,"c":0.0020551369,"v":0.0,"t":1718776800}
+{"o":0.0020551369,"h":0.0020816688,"l":0.0020511776,"c":0.0020787433,"v":0.0,"t":1718780400}
+{"o":0.0020787433,"h":0.0021012418,"l":0.0020751233,"c":0.0020977818,"v":0.0,"t":1718784000}
+{"o":0.0020977818,"h":0.0021126709,"l":0.0020896604,"c":0.0021012715,"v":0.0,"t":1718787600}
+{"o":0.0021012715,"h":0.002111797,"l":0.0020876815,"c":0.0020886647,"v":0.0,"t":1718791200}
+{"o":0.0020886647,"h":0.0021256959,"l":0.0020854378,"c":0.0021099339,"v":0.0,"t":1718794800}
+{"o":0.0021099339,"h":0.002119844,"l":0.0020951179,"c":0.0021019546,"v":0.0,"t":1718798400}
+{"o":0.0021019546,"h":0.0021176366,"l":0.0020974043,"c":0.0021176366,"v":0.0,"t":1718802000}
+{"o":0.0021176366,"h":0.0021481962,"l":0.0021158374,"c":0.0021337021,"v":0.0,"t":1718805600}
+{"o":0.0021337021,"h":0.0021383392,"l":0.0021221084,"c":0.0021257978,"v":0.0,"t":1718809200}
+{"o":0.0021257978,"h":0.0021400123,"l":0.0021154783,"c":0.0021253746,"v":0.0,"t":1718812800}
+{"o":0.0021253746,"h":0.0021290838,"l":0.0020899588,"c":0.0021114184,"v":0.0,"t":1718816400}
+{"o":0.0021114184,"h":0.0021179141,"l":0.0020996261,"c":0.0021144397,"v":0.0,"t":1718820000}
+{"o":0.0021144397,"h":0.002146599,"l":0.0021135563,"c":0.0021293433,"v":0.0,"t":1718823600}
+{"o":0.0021293433,"h":0.0021592209,"l":0.0021248496,"c":0.0021504438,"v":0.0,"t":1718827200}
+{"o":0.0021504438,"h":0.0021613694,"l":0.0021395211,"c":0.0021441444,"v":0.0,"t":1718830800}
+{"o":0.0021441444,"h":0.0021623933,"l":0.0021388203,"c":0.0021602118,"v":0.0,"t":1718834400}
+{"o":0.0021602118,"h":0.0021632418,"l":0.0021427416,"c":0.0021467167,"v":0.0,"t":1718838000}
+{"o":0.0021467167,"h":0.0021603395,"l":0.0021379801,"c":0.0021515324,"v":0.0,"t":1718841600}
+{"o":0.0021515324,"h":0.0021629814,"l":0.0021200554,"c":0.0021538993,"v":0.0,"t":1718845200}
+{"o":0.0021538993,"h":0.0021753574,"l":0.0021516833,"c":0.0021646664,"v":0.0,"t":1718848800}
+{"o":0.0021646664,"h":0.0021951943,"l":0.0021632966,"c":0.0021879979,"v":0.0,"t":1718852400}
+{"o":0.0021879979,"h":0.0021970439,"l":0.0020036084,"c":0.0020224136,"v":4.87724576,"t":1718856000}
+{"o":0.0020224136,"h":0.0020224727,"l":0.0019914004,"c":0.0019969837,"v":0.0,"t":1718859600}
+{"o":0.0019969837,"h":0.0020068053,"l":0.0019819597,"c":0.0020026114,"v":0.0,"t":1718863200}
+{"o":0.0020026114,"h":0.0020058169,"l":0.0019670192,"c":0.0019811863,"v":0.0,"t":1718866800}
+{"o":0.0019811863,"h":0.0019905358,"l":0.0019719715,"c":0.0019719715,"v":0.0,"t":1718870400}
+{"o":0.0019719715,"h":0.0019800542,"l":0.0019672249,"c":0.0019762556,"v":0.0,"t":1718874000}
+{"o":0.0019762556,"h":0.0019850586,"l":0.0019470678,"c":0.0019505377,"v":0.0,"t":1718877600}
+{"o":0.0019505377,"h":0.0019599839,"l":0.0019212667,"c":0.0019495049,"v":0.0,"t":1718881200}
+{"o":0.0019495049,"h":0.0019646943,"l":0.0019377943,"c":0.0019642207,"v":0.0,"t":1718884800}
+{"o":0.0019642207,"h":0.0020148833,"l":0.001954371,"c":0.002011694,"v":0.0,"t":1718888400}
+{"o":0.002011694,"h":0.0020474246,"l":0.0020099885,"c":0.0020192273,"v":0.0,"t":1718892000}
+{"o":0.0020192273,"h":0.0020400977,"l":0.0020137944,"c":0.0020379412,"v":0.0,"t":1718895600}
+{"o":0.0020379412,"h":0.0020587817,"l":0.0020269448,"c":0.0020380472,"v":0.0,"t":1718899200}
+{"o":0.0020380472,"h":0.0020456058,"l":0.0020128946,"c":0.0020166789,"v":0.0,"t":1718902800}
+{"o":0.0020166789,"h":0.0020236608,"l":0.0019991156,"c":0.0020227769,"v":0.0,"t":1718906400}
+{"o":0.0020227769,"h":0.0020349014,"l":0.0020180531,"c":0.0020242319,"v":0.0,"t":1718910000}
+{"o":0.0020242319,"h":0.0020330122,"l":0.0020183163,"c":0.0020231716,"v":0.0,"t":1718913600}
+{"o":0.0020231716,"h":0.0020327293,"l":0.0020127832,"c":0.0020311237,"v":0.0,"t":1718917200}
+{"o":0.0020311237,"h":0.0020335249,"l":0.0020197515,"c":0.0020282348,"v":0.0,"t":1718920800}
+{"o":0.0020282348,"h":0.0020365345,"l":0.0020227885,"c":0.0020346332,"v":0.0,"t":1718924400}
+{"o":0.0020346332,"h":0.0020542401,"l":0.0020256303,"c":0.0020417711,"v":0.0,"t":1718928000}
+{"o":0.0020417711,"h":0.0020490335,"l":0.0020192588,"c":0.0020227441,"v":0.0,"t":1718931600}
+{"o":0.0020227441,"h":0.0020795065,"l":0.0020144917,"c":0.0020573705,"v":755.723389,"t":1718935200}
+{"o":0.0020573705,"h":0.0020773781,"l":0.0020560437,"c":0.0020630813,"v":0.0,"t":1718938800}
+{"o":0.0020630813,"h":0.002075466,"l":0.0020534682,"c":0.0020564467,"v":0.0,"t":1718942400}
+{"o":0.0020564467,"h":0.0020707793,"l":0.0020546547,"c":0.0020577762,"v":0.0,"t":1718946000}
+{"o":0.0020577762,"h":0.0020725772,"l":0.0020543079,"c":0.0020651258,"v":0.0,"t":1718949600}
+{"o":0.0020651258,"h":0.002094381,"l":0.0020568725,"c":0.00208257,"v":0.0,"t":1718953200}
+{"o":0.00208257,"h":0.0021125538,"l":0.002075211,"c":0.002103882,"v":0.0,"t":1718956800}
+{"o":0.002103882,"h":0.0021069184,"l":0.0020626935,"c":0.002068455,"v":0.0,"t":1718960400}
+{"o":0.002068455,"h":0.0020784948,"l":0.0020613496,"c":0.0020728303,"v":0.0,"t":1718964000}
+{"o":0.0020728303,"h":0.0020798828,"l":0.0020623063,"c":0.0020723955,"v":0.0,"t":1718967600}
+{"o":0.0020723955,"h":0.0020963751,"l":0.0020650191,"c":0.0020860015,"v":0.0,"t":1718971200}
+{"o":0.0020860015,"h":0.002128989,"l":0.0020852627,"c":0.002103141,"v":0.0,"t":1718974800}
+{"o":0.002103141,"h":0.002112902,"l":0.0020507636,"c":0.0020591135,"v":0.0,"t":1718978400}
+{"o":0.0020591135,"h":0.0020968546,"l":0.002045179,"c":0.0020830339,"v":0.0,"t":1718982000}
+{"o":0.0020830339,"h":0.0020990321,"l":0.0020776948,"c":0.0020907812,"v":0.0,"t":1718985600}
+{"o":0.0020907812,"h":0.002121475,"l":0.0020880299,"c":0.0021195843,"v":0.0,"t":1718989200}
+{"o":0.0021195843,"h":0.002128058,"l":0.0020665427,"c":0.0020676535,"v":0.0,"t":1718992800}
+{"o":0.0020676535,"h":0.0020810775,"l":0.0020437441,"c":0.0020624589,"v":0.0,"t":1718996400}
+{"o":0.0020624589,"h":0.0020639096,"l":0.0020300214,"c":0.0020514936,"v":0.0,"t":1719000000}
+{"o":0.0020514936,"h":0.0021136779,"l":0.0020095265,"c":0.0020249148,"v":844.27108086,"t":1719003600}
+{"o":0.0020249148,"h":0.002034278,"l":0.0020069792,"c":0.0020093008,"v":0.0,"t":1719007200}
+{"o":0.0020093008,"h":0.0020258837,"l":0.0020005833,"c":0.0020126306,"v":0.0,"t":1719010800}
+{"o":0.0020126306,"h":0.0020359807,"l":0.0020107085,"c":0.0020276724,"v":0.0,"t":1719014400}
+{"o":0.0020276724,"h":0.0020334593,"l":0.0020188132,"c":0.0020262249,"v":0.0,"t":1719018000}
+{"o":0.0020262249,"h":0.0020274697,"l":0.0020021961,"c":0.0020069919,"v":0.0,"t":1719021600}
+{"o":0.0020069919,"h":0.0020179017,"l":0.0020016356,"c":0.0020045737,"v":0.0,"t":1719025200}
+{"o":0.0020045737,"h":0.002010678,"l":0.0020012798,"c":0.0020037503,"v":0.0,"t":1719028800}
+{"o":0.0020037503,"h":0.0020072251,"l":0.0019902857,"c":0.0019920897,"v":0.0,"t":1719032400}
+{"o":0.0019920897,"h":0.0020028267,"l":0.0019748156,"c":0.0020019981,"v":0.0,"t":1719036000}
+{"o":0.0020019981,"h":0.0020136319,"l":0.0019984299,"c":0.0020093877,"v":0.0,"t":1719039600}
+{"o":0.0020093877,"h":0.002025105,"l":0.002007615,"c":0.0020218162,"v":0.0,"t":1719043200}
+{"o":0.0020218162,"h":0.0020262731,"l":0.0020124507,"c":0.0020144744,"v":0.0,"t":1719046800}
+{"o":0.0020144744,"h":0.0020229383,"l":0.0020115801,"c":0.0020181491,"v":0.0,"t":1719050400}
+{"o":0.0020181491,"h":0.0020496522,"l":0.0020120243,"c":0.0020385732,"v":1.03406109,"t":1719054000}
+{"o":0.0020385732,"h":0.0020429776,"l":0.0020344153,"c":0.0020420639,"v":0.0,"t":1719057600}
+{"o":0.0020420639,"h":0.0020487845,"l":0.0020287826,"c":0.0020353274,"v":1.01855017,"t":1719061200}
+{"o":0.0020353274,"h":0.0020353274,"l":0.002023978,"c":0.0020281267,"v":0.0,"t":1719064800}
+{"o":0.0020281267,"h":0.002036251,"l":0.0020249478,"c":0.0020323632,"v":0.0,"t":1719068400}
+{"o":0.0020323632,"h":0.0020801536,"l":0.0020253207,"c":0.0020623553,"v":391.51543845,"t":1719072000}
+{"o":0.0020623553,"h":0.0020731935,"l":0.0020572591,"c":0.0020721205,"v":0.0,"t":1719075600}
+{"o":0.0020721205,"h":0.0020733663,"l":0.0020672666,"c":0.002069993,"v":0.0,"t":1719079200}
+{"o":0.002069993,"h":0.0020728877,"l":0.0020645646,"c":0.0020649684,"v":0.0,"t":1719082800}
+{"o":0.0020649684,"h":0.0020725127,"l":0.0020639082,"c":0.0020687705,"v":0.0,"t":1719086400}
+{"o":0.0020687705,"h":0.0020705628,"l":0.0020644718,"c":0.0020645685,"v":0.0,"t":1719090000}
+{"o":0.0020645685,"h":0.0020712243,"l":0.0020628908,"c":0.0020682384,"v":0.0,"t":1719093600}
+{"o":0.0020682384,"h":0.0020861994,"l":0.0020673664,"c":0.0020773525,"v":0.0,"t":1719097200}
+{"o":0.0020773525,"h":0.0020789714,"l":0.0020563289,"c":0.0020629245,"v":0.0,"t":1719100800}
+{"o":0.0020629245,"h":0.0020693333,"l":0.002053119,"c":0.0020582774,"v":0.0,"t":1719104400}
+{"o":0.0020582774,"h":0.0020686473,"l":0.0020555514,"c":0.002061134,"v":0.0,"t":1719108000}
+{"o":0.002061134,"h":0.0020663903,"l":0.00205402,"c":0.0020611454,"v":0.0,"t":1719111600}
+{"o":0.0020611454,"h":0.0020638873,"l":0.0020566523,"c":0.002063872,"v":0.0,"t":1719115200}
+{"o":0.002063872,"h":0.0020690629,"l":0.0020588485,"c":0.0020657793,"v":0.0,"t":1719118800}
+{"o":0.0020657793,"h":0.002067958,"l":0.0020617392,"c":0.0020664778,"v":0.0,"t":1719122400}
+{"o":0.0020664778,"h":0.0020673725,"l":0.0020599086,"c":0.0020606208,"v":0.0,"t":1719126000}
+{"o":0.0020606208,"h":0.0020660927,"l":0.0020601372,"c":0.0020641206,"v":0.0,"t":1719129600}
+{"o":0.0020641206,"h":0.0020697291,"l":0.002060359,"c":0.0020630177,"v":0.0,"t":1719133200}
+{"o":0.0020630177,"h":0.002076604,"l":0.0020611237,"c":0.0020746859,"v":0.0,"t":1719136800}
+{"o":0.0020746859,"h":0.0020807086,"l":0.0020686985,"c":0.0020718629,"v":0.0,"t":1719140400}
+{"o":0.0020718629,"h":0.0020759124,"l":0.0020665741,"c":0.0020757576,"v":0.0,"t":1719144000}
+{"o":0.0020757576,"h":0.002082033,"l":0.0020685003,"c":0.0020790407,"v":0.0,"t":1719147600}
+{"o":0.0020790407,"h":0.0021025903,"l":0.0020776211,"c":0.0021003198,"v":71.99389624,"t":1719151200}
+{"o":0.0021003198,"h":0.0021134964,"l":0.0020928761,"c":0.0021105998,"v":0.0,"t":1719154800}
+{"o":0.0021105998,"h":0.0021345689,"l":0.0021022261,"c":0.0021246599,"v":0.0,"t":1719158400}
+{"o":0.0021246599,"h":0.0021280301,"l":0.0021096516,"c":0.0021168024,"v":0.0,"t":1719162000}
+{"o":0.0021168024,"h":0.0021176673,"l":0.0021047278,"c":0.0021078295,"v":0.0,"t":1719165600}
+{"o":0.0021078295,"h":0.0021148233,"l":0.002095693,"c":0.0021122839,"v":0.0,"t":1719169200}
+{"o":0.0021122839,"h":0.0021504762,"l":0.0020560096,"c":0.0020767499,"v":296.30296268,"t":1719172800}
+{"o":0.0020767499,"h":0.0020932726,"l":0.0020708683,"c":0.0020760845,"v":0.0,"t":1719176400}
+{"o":0.0020760845,"h":0.0021077667,"l":0.0020756602,"c":0.0020987509,"v":0.0,"t":1719180000}
+{"o":0.0020987509,"h":0.002115814,"l":0.0020940687,"c":0.0021072317,"v":0.0,"t":1719183600}
+{"o":0.0021072317,"h":0.002115423,"l":0.0020883482,"c":0.0021009985,"v":0.0,"t":1719187200}
+{"o":0.0021009985,"h":0.0021445234,"l":0.0020979276,"c":0.0021226464,"v":0.0,"t":1719190800}
+{"o":0.0021226464,"h":0.0021504875,"l":0.0021152808,"c":0.0021389394,"v":0.0,"t":1719194400}
+{"o":0.0021389394,"h":0.0021505026,"l":0.0021240818,"c":0.0021471468,"v":0.0,"t":1719198000}
+{"o":0.0021471468,"h":0.0021627819,"l":0.0021395465,"c":0.002149982,"v":0.0,"t":1719201600}
+{"o":0.002149982,"h":0.0022003872,"l":0.002145838,"c":0.0021877537,"v":0.0,"t":1719205200}
+{"o":0.0021877537,"h":0.0021881274,"l":0.0021659314,"c":0.0021691856,"v":0.0,"t":1719208800}
+{"o":0.0021691856,"h":0.0021797991,"l":0.0021534237,"c":0.0021648071,"v":0.0,"t":1719212400}
+{"o":0.0021648071,"h":0.0021757894,"l":0.0021396278,"c":0.0021526399,"v":0.0,"t":1719216000}
+{"o":0.0021526399,"h":0.0022249433,"l":0.0021410352,"c":0.0021492033,"v":0.0,"t":1719219600}
+{"o":0.0021492033,"h":0.0021521001,"l":0.0021278014,"c":0.0021362259,"v":0.0,"t":1719223200}
+{"o":0.0021362259,"h":0.0021527706,"l":0.0020720697,"c":0.002077678,"v":5.17088437,"t":1719226800}
+{"o":0.002077678,"h":0.0020843306,"l":0.0018796732,"c":0.0019986191,"v":3446.75810912,"t":1719230400}
+{"o":0.0019986191,"h":0.0020303714,"l":0.0019783043,"c":0.0019859815,"v":0.0,"t":1719234000}
+{"o":0.0019859815,"h":0.0020077354,"l":0.0019729654,"c":0.0019948791,"v":0.0,"t":1719237600}
+{"o":0.0019948791,"h":0.0020643249,"l":0.0019790987,"c":0.0020219217,"v":208.03092799,"t":1719241200}
+{"o":0.0020219217,"h":0.0020294152,"l":0.0020026028,"c":0.0020168867,"v":0.0,"t":1719244800}
+{"o":0.0020168867,"h":0.0020227743,"l":0.0019735311,"c":0.0019926774,"v":0.0,"t":1719248400}
+{"o":0.0019926774,"h":0.0020181382,"l":0.0019604715,"c":0.0019605202,"v":0.0,"t":1719252000}
+{"o":0.0019605202,"h":0.0020140475,"l":0.0019598511,"c":0.002005066,"v":0.0,"t":1719255600}
+{"o":0.002005066,"h":0.0020380335,"l":0.0019801736,"c":0.0019915127,"v":0.0,"t":1719259200}
+{"o":0.0019915127,"h":0.0019949955,"l":0.0019442214,"c":0.0019508487,"v":0.0,"t":1719262800}
+{"o":0.0019508487,"h":0.0019621275,"l":0.0019426371,"c":0.0019612158,"v":0.0,"t":1719266400}
+{"o":0.0019612158,"h":0.0019612581,"l":0.0019251669,"c":0.0019294427,"v":0.0,"t":1719270000}
+{"o":0.0019294427,"h":0.0020206722,"l":0.001919623,"c":0.0020117274,"v":51.09883347,"t":1719273600}
+{"o":0.0020117274,"h":0.0020292262,"l":0.0020091123,"c":0.0020144544,"v":0.0,"t":1719277200}
+{"o":0.0020144544,"h":0.0020239906,"l":0.0019959875,"c":0.0020017643,"v":0.0,"t":1719280800}
+{"o":0.0020017643,"h":0.0020068464,"l":0.0019493829,"c":0.0019601711,"v":0.0,"t":1719284400}
+{"o":0.0019601711,"h":0.0019709977,"l":0.0019513936,"c":0.0019528333,"v":0.0,"t":1719288000}
+{"o":0.0019528333,"h":0.0019656233,"l":0.00194518,"c":0.0019614409,"v":0.0,"t":1719291600}
+{"o":0.0019614409,"h":0.0019679877,"l":0.001954999,"c":0.0019576012,"v":0.0,"t":1719295200}
+{"o":0.0019576012,"h":0.0019769825,"l":0.0019527545,"c":0.0019756624,"v":0.0,"t":1719298800}
+{"o":0.0019756624,"h":0.0019963976,"l":0.0019671182,"c":0.0019820765,"v":0.0,"t":1719302400}
+{"o":0.0019820765,"h":0.0019872989,"l":0.0019355195,"c":0.0019429658,"v":0.0,"t":1719306000}
+{"o":0.0019429658,"h":0.0020017862,"l":0.0019139747,"c":0.0019690814,"v":66.02042398,"t":1719309600}
+{"o":0.0019690814,"h":0.0019918065,"l":0.0019674088,"c":0.0019827556,"v":0.0,"t":1719313200}
+{"o":0.0019827556,"h":0.002002311,"l":0.0019777462,"c":0.0019989465,"v":0.0,"t":1719316800}
+{"o":0.0019989465,"h":0.0020020625,"l":0.0019837006,"c":0.0019970386,"v":0.0,"t":1719320400}
+{"o":0.0019970386,"h":0.0020055259,"l":0.0019620213,"c":0.0019836884,"v":287.6227813,"t":1719324000}
+{"o":0.0019836884,"h":0.0019959799,"l":0.0019509835,"c":0.0019654911,"v":0.0,"t":1719327600}
+{"o":0.0019654911,"h":0.0019971415,"l":0.0019335875,"c":0.0019752578,"v":893.42590943,"t":1719331200}
+{"o":0.0019752578,"h":0.0019785993,"l":0.0019571759,"c":0.0019776001,"v":0.0,"t":1719334800}
+{"o":0.0019776001,"h":0.0019823342,"l":0.0019483944,"c":0.0019515514,"v":0.0,"t":1719338400}
+{"o":0.0019515514,"h":0.0019639819,"l":0.0019476197,"c":0.0019572934,"v":0.0,"t":1719342000}
+{"o":0.0019572934,"h":0.0019670193,"l":0.0019541127,"c":0.0019639725,"v":0.0,"t":1719345600}
+{"o":0.0019639725,"h":0.0020621321,"l":0.001956361,"c":0.0019757958,"v":3034.42418752,"t":1719349200}
+{"o":0.0019757958,"h":0.0019975557,"l":0.0019578996,"c":0.0019852364,"v":312.19492099,"t":1719352800}
+{"o":0.0019852364,"h":0.0020003642,"l":0.001953294,"c":0.0019794039,"v":0.92150291,"t":1719356400}
+{"o":0.0019794039,"h":0.0019848281,"l":0.0019622721,"c":0.0019735421,"v":0.90768036,"t":1719360000}
+{"o":0.0019735421,"h":0.0019763109,"l":0.0019312381,"c":0.0019370408,"v":0.0,"t":1719363600}
+{"o":0.0019370408,"h":0.0019700812,"l":0.0019181179,"c":0.0019659254,"v":190.57822403,"t":1719367200}
+{"o":0.0019659254,"h":0.0019810415,"l":0.0019600043,"c":0.0019713901,"v":0.0,"t":1719370800}
+{"o":0.0019713901,"h":0.0019947531,"l":0.0019666601,"c":0.0019939253,"v":0.0,"t":1719374400}
+{"o":0.0019939253,"h":0.0020024712,"l":0.0019837445,"c":0.0019954878,"v":0.0,"t":1719378000}
+{"o":0.0019954878,"h":0.0019988532,"l":0.0019848392,"c":0.0019937051,"v":0.0,"t":1719381600}
+{"o":0.0019937051,"h":0.0019959235,"l":0.0019766258,"c":0.0019795186,"v":0.0,"t":1719385200}
+{"o":0.0019795186,"h":0.0020053001,"l":0.0019755326,"c":0.0019999847,"v":0.0,"t":1719388800}
+{"o":0.0019999847,"h":0.0020045394,"l":0.0019899126,"c":0.0019944889,"v":0.0,"t":1719392400}
+{"o":0.0019944889,"h":0.0020070506,"l":0.001990922,"c":0.0019969952,"v":0.0,"t":1719396000}
+{"o":0.0019969952,"h":0.0019995531,"l":0.0019833556,"c":0.0019898797,"v":0.0,"t":1719399600}
+{"o":0.0019898797,"h":0.0020000343,"l":0.0019619824,"c":0.0019722519,"v":6.64534814,"t":1719403200}
+{"o":0.0019722519,"h":0.001978056,"l":0.0019205178,"c":0.0019269767,"v":250.06941114,"t":1719406800}
+{"o":0.0019269767,"h":0.0019436312,"l":0.0018995696,"c":0.0019281496,"v":492.75878006,"t":1719410400}
+{"o":0.0019281496,"h":0.0019541331,"l":0.0018950596,"c":0.0019092854,"v":6.54566791,"t":1719414000}
+{"o":0.0019092854,"h":0.0019279209,"l":0.0019024238,"c":0.0019226858,"v":0.0,"t":1719417600}
+{"o":0.0019226858,"h":0.0020139204,"l":0.0019168946,"c":0.0019193216,"v":0.0,"t":1719421200}
+{"o":0.0019193216,"h":0.0019357666,"l":0.0019174503,"c":0.0019271466,"v":0.0,"t":1719424800}
+{"o":0.0019271466,"h":0.0019322818,"l":0.001897814,"c":0.0018990054,"v":0.0,"t":1719428400}
+{"o":0.0018990054,"h":0.0019196319,"l":0.0018890085,"c":0.0019083227,"v":0.0,"t":1719432000}
+{"o":0.0019083227,"h":0.0019139425,"l":0.0018963901,"c":0.0019004251,"v":0.0,"t":1719435600}
+{"o":0.0019004251,"h":0.0019099201,"l":0.0018894315,"c":0.00190387,"v":0.0,"t":1719439200}
+{"o":0.00190387,"h":0.0019180516,"l":0.0019012582,"c":0.0019115512,"v":0.0,"t":1719442800}
+{"o":0.0019115512,"h":0.0019230464,"l":0.0019029391,"c":0.0019119284,"v":0.0,"t":1719446400}
+{"o":0.0019119284,"h":0.001921095,"l":0.0019086468,"c":0.001916213,"v":0.0,"t":1719450000}
+{"o":0.001916213,"h":0.0019291001,"l":0.0019101042,"c":0.0019115057,"v":0.0,"t":1719453600}
+{"o":0.0019115057,"h":0.0019164714,"l":0.0018969339,"c":0.0019023771,"v":0.0,"t":1719457200}
+{"o":0.0019023771,"h":0.0019111004,"l":0.0018986052,"c":0.0019096067,"v":0.0,"t":1719460800}
+{"o":0.0019096067,"h":0.0019243242,"l":0.0019066869,"c":0.001920921,"v":0.0,"t":1719464400}
+{"o":0.001920921,"h":0.0019352004,"l":0.0019192425,"c":0.001925487,"v":0.0,"t":1719468000}
+{"o":0.001925487,"h":0.0019308411,"l":0.0019203265,"c":0.0019244411,"v":0.0,"t":1719471600}
+{"o":0.0019244411,"h":0.0019307247,"l":0.0019097862,"c":0.0019101339,"v":0.39824941,"t":1719475200}
+{"o":0.0019101339,"h":0.0019151779,"l":0.001881957,"c":0.001883502,"v":0.0,"t":1719478800}
+{"o":0.001883502,"h":0.0018888486,"l":0.001868425,"c":0.0018828307,"v":0.0,"t":1719482400}
+{"o":0.0018828307,"h":0.0018832137,"l":0.0018663478,"c":0.001873576,"v":0.0,"t":1719486000}
+{"o":0.001873576,"h":0.0018797784,"l":0.001856575,"c":0.0018662241,"v":0.0,"t":1719489600}
+{"o":0.0018662241,"h":0.0018678119,"l":0.0017350173,"c":0.0017605651,"v":0.0,"t":1719493200}
+{"o":0.0017605651,"h":0.0019439373,"l":0.0017225415,"c":0.001928407,"v":5.33746215,"t":1719496800}
+{"o":0.001928407,"h":0.0019529558,"l":0.0019186142,"c":0.0019308735,"v":0.0,"t":1719500400}
+{"o":0.0019308735,"h":0.0019457457,"l":0.0018885862,"c":0.0019058101,"v":292.95724146,"t":1719504000}
+{"o":0.0019058101,"h":0.0019157258,"l":0.00184127,"c":0.0018609306,"v":1645.00241594,"t":1719507600}
+{"o":0.0018609306,"h":0.001868985,"l":0.0017379164,"c":0.0017479986,"v":2693.78255865,"t":1719511200}
+{"o":0.0017479986,"h":0.0017616617,"l":0.0017455366,"c":0.0017518951,"v":0.0,"t":1719514800}
+{"o":0.0017518951,"h":0.0017592939,"l":0.0017371609,"c":0.0017393028,"v":0.0,"t":1719518400}
+{"o":0.0017393028,"h":0.0017511411,"l":0.0017207524,"c":0.0017338032,"v":0.0,"t":1719522000}
+{"o":0.0017338032,"h":0.0017402394,"l":0.0017289096,"c":0.0017315866,"v":0.0,"t":1719525600}
+{"o":0.0017315866,"h":0.0017450833,"l":0.0017287108,"c":0.0017372791,"v":0.0,"t":1719529200}
+{"o":0.0017372791,"h":0.0017659491,"l":0.0017110867,"c":0.0017376408,"v":179.0,"t":1719532800}
+{"o":0.0017376408,"h":0.0017514577,"l":0.0017018895,"c":0.0017301037,"v":2.0,"t":1719536400}
+{"o":0.0017301037,"h":0.001759768,"l":0.0017255602,"c":0.0017529725,"v":0.0,"t":1719540000}
+{"o":0.0017529725,"h":0.0017589494,"l":0.0017448056,"c":0.0017473448,"v":0.0,"t":1719543600}
+{"o":0.0017473448,"h":0.0017711544,"l":0.0017433742,"c":0.0017639869,"v":0.0,"t":1719547200}
+{"o":0.0017639869,"h":0.0017983386,"l":0.0017589854,"c":0.0017872233,"v":0.0,"t":1719550800}
+{"o":0.0017872233,"h":0.0017917477,"l":0.0017729323,"c":0.0017750361,"v":0.0,"t":1719554400}
+{"o":0.0017750361,"h":0.0017877798,"l":0.0017720281,"c":0.0017744926,"v":0.0,"t":1719558000}
+{"o":0.0017744926,"h":0.001781538,"l":0.0017648319,"c":0.0017724312,"v":0.0,"t":1719561600}
+{"o":0.0017724312,"h":0.0017803406,"l":0.0017631109,"c":0.0017675439,"v":0.0,"t":1719565200}
+{"o":0.0017675439,"h":0.0017800588,"l":0.0017639201,"c":0.0017737521,"v":0.0,"t":1719568800}
+{"o":0.0017737521,"h":0.0017777122,"l":0.0017642228,"c":0.0017716639,"v":0.0,"t":1719572400}
+{"o":0.0017716639,"h":0.0018062395,"l":0.001742567,"c":0.0017947306,"v":1294.74676465,"t":1719576000}
+{"o":0.0017947306,"h":0.0018127552,"l":0.0017691301,"c":0.0017938107,"v":8.44027065,"t":1719579600}
+{"o":0.0017938107,"h":0.0018209573,"l":0.0017623928,"c":0.0017898775,"v":50.11099812,"t":1719583200}
+{"o":0.0017898775,"h":0.001802418,"l":0.0017466292,"c":0.0017729065,"v":0.0,"t":1719586800}
+{"o":0.0017729065,"h":0.0017994733,"l":0.001765487,"c":0.0017715761,"v":0.0,"t":1719590400}
+{"o":0.0017715761,"h":0.0018086316,"l":0.0017714589,"c":0.0017976944,"v":0.0,"t":1719594000}
+{"o":0.0017976944,"h":0.0018030742,"l":0.0017878976,"c":0.0017919344,"v":0.0,"t":1719597600}
+{"o":0.0017919344,"h":0.0018121103,"l":0.0017882617,"c":0.001802991,"v":0.0,"t":1719601200}
+{"o":0.001802991,"h":0.0018174436,"l":0.0017929461,"c":0.0018130646,"v":0.0,"t":1719604800}
+{"o":0.0018130646,"h":0.0018272961,"l":0.0018055441,"c":0.0018096021,"v":0.0,"t":1719608400}
+{"o":0.0018096021,"h":0.0018164954,"l":0.0018056373,"c":0.0018138759,"v":0.0,"t":1719612000}
+{"o":0.0018138759,"h":0.0018193411,"l":0.0018119902,"c":0.0018143187,"v":0.0,"t":1719615600}
+{"o":0.0018143187,"h":0.0018150013,"l":0.001794859,"c":0.0018010382,"v":0.0,"t":1719619200}
+{"o":0.0018010382,"h":0.0018023223,"l":0.0017817696,"c":0.0017889432,"v":0.0,"t":1719622800}
+{"o":0.0017889432,"h":0.0017930393,"l":0.0017840082,"c":0.0017876608,"v":0.0,"t":1719626400}
+{"o":0.0017876608,"h":0.0017945409,"l":0.0017858799,"c":0.0017913878,"v":0.0,"t":1719630000}
+{"o":0.0017913878,"h":0.0017981633,"l":0.0017900304,"c":0.001795943,"v":0.0,"t":1719633600}
+{"o":0.001795943,"h":0.001811678,"l":0.0017957554,"c":0.001805954,"v":0.0,"t":1719637200}
+{"o":0.001805954,"h":0.0018060501,"l":0.001796793,"c":0.0017992004,"v":0.0,"t":1719640800}
+{"o":0.0017992004,"h":0.0017992004,"l":0.0017696171,"c":0.0017758002,"v":175.9764274,"t":1719644400}
+{"o":0.0017758002,"h":0.0017825588,"l":0.0017385524,"c":0.001746587,"v":789.76238658,"t":1719648000}
+{"o":0.001746587,"h":0.0017527386,"l":0.0017388696,"c":0.0017388696,"v":0.0,"t":1719651600}
+{"o":0.0017388696,"h":0.0017426621,"l":0.0017346401,"c":0.0017409945,"v":0.0,"t":1719655200}
+{"o":0.0017409945,"h":0.0017455881,"l":0.0017397258,"c":0.0017410632,"v":0.0,"t":1719658800}
+{"o":0.0017410632,"h":0.0017487783,"l":0.0017365826,"c":0.0017451094,"v":0.0,"t":1719662400}
+{"o":0.0017451094,"h":0.0017502872,"l":0.0016805099,"c":0.0016844725,"v":879.0,"t":1719666000}
+{"o":0.0016844725,"h":0.0016917723,"l":0.0016788466,"c":0.0016884178,"v":0.0,"t":1719669600}
+{"o":0.0016884178,"h":0.0016930077,"l":0.0016772131,"c":0.0016784411,"v":0.0,"t":1719673200}
+{"o":0.0016784411,"h":0.0016871022,"l":0.0016772222,"c":0.0016835989,"v":0.0,"t":1719676800}
+{"o":0.0016835989,"h":0.0016896591,"l":0.0016805373,"c":0.0016816569,"v":0.0,"t":1719680400}
+{"o":0.0016816569,"h":0.001690497,"l":0.0016807806,"c":0.0016859908,"v":0.0,"t":1719684000}
+{"o":0.0016859908,"h":0.0016999718,"l":0.0016850649,"c":0.0016896594,"v":0.0,"t":1719687600}
+{"o":0.0016896594,"h":0.00170108,"l":0.0016885514,"c":0.0016979975,"v":0.0,"t":1719691200}
+{"o":0.0016979975,"h":0.0017046293,"l":0.001695939,"c":0.0017020202,"v":0.0,"t":1719694800}
+{"o":0.0017020202,"h":0.001714175,"l":0.0016996312,"c":0.0017097772,"v":0.2915569,"t":1719698400}
+{"o":0.0017097772,"h":0.0017106492,"l":0.0017032261,"c":0.0017077156,"v":0.0,"t":1719702000}
+{"o":0.0017077156,"h":0.0017108808,"l":0.0016974088,"c":0.0017010937,"v":0.0,"t":1719705600}
+{"o":0.0017010937,"h":0.0017138487,"l":0.0017006644,"c":0.0017092757,"v":0.0,"t":1719709200}
+{"o":0.0017092757,"h":0.0017317511,"l":0.0017082888,"c":0.0017242347,"v":0.0,"t":1719712800}
+{"o":0.0017242347,"h":0.0017331087,"l":0.0017195569,"c":0.0017317487,"v":0.0,"t":1719716400}
+{"o":0.0017317487,"h":0.0017427277,"l":0.0017315228,"c":0.0017403449,"v":0.0,"t":1719720000}
+{"o":0.0017403449,"h":0.0017455904,"l":0.001737494,"c":0.001739923,"v":0.0,"t":1719723600}
+{"o":0.001739923,"h":0.0017423672,"l":0.0017215156,"c":0.0017215156,"v":0.0,"t":1719727200}
+{"o":0.0017215156,"h":0.0017226566,"l":0.0016971706,"c":0.0017028757,"v":0.0,"t":1719730800}
+{"o":0.0017028757,"h":0.0017072458,"l":0.0016924487,"c":0.0016962936,"v":0.0,"t":1719734400}
+{"o":0.0016962936,"h":0.0017005696,"l":0.0016899104,"c":0.0016989553,"v":0.0,"t":1719738000}
+{"o":0.0016989553,"h":0.0017065171,"l":0.0016960143,"c":0.0017012697,"v":0.0,"t":1719741600}
+{"o":0.0017012697,"h":0.0017026837,"l":0.0016929852,"c":0.0016964793,"v":0.0,"t":1719745200}
+{"o":0.0016964793,"h":0.0017034218,"l":0.0016917797,"c":0.0016978645,"v":0.0,"t":1719748800}
+{"o":0.0016978645,"h":0.0016987269,"l":0.0016812484,"c":0.0016820722,"v":0.0,"t":1719752400}
+{"o":0.0016820722,"h":0.0016901627,"l":0.0016810104,"c":0.0016850055,"v":6.11788094,"t":1719756000}
+{"o":0.0016850055,"h":0.0016855769,"l":0.0016633469,"c":0.0016661721,"v":0.0,"t":1719759600}
+{"o":0.0016661721,"h":0.0016804215,"l":0.0016641871,"c":0.0016723281,"v":0.0,"t":1719763200}
+{"o":0.0016723281,"h":0.0016741881,"l":0.0016603018,"c":0.0016619844,"v":0.0,"t":1719766800}
+{"o":0.0016619844,"h":0.0016651205,"l":0.001642483,"c":0.0016488585,"v":0.0,"t":1719770400}
+{"o":0.0016488585,"h":0.0016565207,"l":0.0016474491,"c":0.0016528246,"v":0.0,"t":1719774000}
+{"o":0.0016528246,"h":0.0018080519,"l":0.0016413875,"c":0.0017702927,"v":2649.44649826,"t":1719777600}
+{"o":0.0017702927,"h":0.0017765763,"l":0.0017313981,"c":0.0017349798,"v":433.51120024,"t":1719781200}
+{"o":0.0017349798,"h":0.00173581,"l":0.0016988786,"c":0.0017046383,"v":0.0,"t":1719784800}
+{"o":0.0017046383,"h":0.0017130764,"l":0.0017025036,"c":0.0017101345,"v":0.0,"t":1719788400}
+{"o":0.0017101345,"h":0.0017171363,"l":0.00169283,"c":0.0016956001,"v":0.0,"t":1719792000}
+{"o":0.0016956001,"h":0.0017214464,"l":0.0016806794,"c":0.0017127859,"v":539.80060201,"t":1719795600}
+{"o":0.0017127859,"h":0.0017258978,"l":0.0017053289,"c":0.0017214247,"v":0.0,"t":1719799200}
+{"o":0.0017214247,"h":0.0017220929,"l":0.0017145241,"c":0.001718784,"v":0.0,"t":1719802800}
+{"o":0.001718784,"h":0.0017230494,"l":0.0017125756,"c":0.0017201889,"v":0.0,"t":1719806400}
+{"o":0.0017201889,"h":0.0017207345,"l":0.0016902733,"c":0.0016947486,"v":400.0,"t":1719810000}
+{"o":0.0016947486,"h":0.0017053704,"l":0.0016927204,"c":0.0016958007,"v":0.0,"t":1719813600}
+{"o":0.0016958007,"h":0.0017012111,"l":0.0016874704,"c":0.0016924934,"v":0.0,"t":1719817200}
+{"o":0.0016924934,"h":0.0017088258,"l":0.0016837867,"c":0.001702464,"v":0.0,"t":1719820800}
+{"o":0.001702464,"h":0.0017089245,"l":0.0016955712,"c":0.0016980169,"v":0.0,"t":1719824400}
+{"o":0.0016980169,"h":0.0017110638,"l":0.0016968819,"c":0.001709021,"v":0.0,"t":1719828000}
+{"o":0.001709021,"h":0.0017205978,"l":0.001707637,"c":0.0017176862,"v":0.0,"t":1719831600}
+{"o":0.0017176862,"h":0.0017182844,"l":0.0017018088,"c":0.0017018213,"v":0.0,"t":1719835200}
+{"o":0.0017018213,"h":0.00171524,"l":0.0016893748,"c":0.001707005,"v":0.0,"t":1719838800}
+{"o":0.001707005,"h":0.0017163888,"l":0.0016956885,"c":0.0016979818,"v":0.0,"t":1719842400}
+{"o":0.0016979818,"h":0.0017027309,"l":0.0016884229,"c":0.0016911525,"v":0.0,"t":1719846000}
+{"o":0.0016911525,"h":0.0017032846,"l":0.0016818485,"c":0.0016963641,"v":9.25949008,"t":1719849600}
+{"o":0.0016963641,"h":0.0017065885,"l":0.0016889058,"c":0.0016948517,"v":0.0,"t":1719853200}
+{"o":0.0016948517,"h":0.001704194,"l":0.001686028,"c":0.0016984336,"v":0.0,"t":1719856800}
+{"o":0.0016984336,"h":0.0017115342,"l":0.0016968802,"c":0.0017026479,"v":0.0,"t":1719860400}
+{"o":0.0017026479,"h":0.0017047608,"l":0.001694391,"c":0.0017004999,"v":0.0,"t":1719864000}
+{"o":0.0017004999,"h":0.0017049747,"l":0.0016922489,"c":0.0017002734,"v":0.0,"t":1719867600}
+{"o":0.0017002734,"h":0.0017192053,"l":0.0016982954,"c":0.0017093611,"v":0.0,"t":1719871200}
+{"o":0.0017093611,"h":0.0017176819,"l":0.0017055369,"c":0.0017109577,"v":0.0,"t":1719874800}
+{"o":0.0017109577,"h":0.0017170109,"l":0.001699619,"c":0.0017032779,"v":0.0,"t":1719878400}
+{"o":0.0017032779,"h":0.0017074538,"l":0.0016972025,"c":0.0016995289,"v":0.0,"t":1719882000}
+{"o":0.0016995289,"h":0.001700227,"l":0.0016833933,"c":0.0016840546,"v":0.0,"t":1719885600}
+{"o":0.0016840546,"h":0.0016905046,"l":0.0016724712,"c":0.0016823162,"v":0.0,"t":1719889200}
+{"o":0.0016823162,"h":0.0016860335,"l":0.0016743057,"c":0.0016852691,"v":0.0,"t":1719892800}
+{"o":0.0016852691,"h":0.0016871163,"l":0.0016807878,"c":0.0016836829,"v":0.0,"t":1719896400}
+{"o":0.0016836829,"h":0.0017008938,"l":0.0016824176,"c":0.0016983615,"v":0.0,"t":1719900000}
+{"o":0.0016983615,"h":0.0017075702,"l":0.0016980992,"c":0.0017023401,"v":0.0,"t":1719903600}
+{"o":0.0017023401,"h":0.0017089117,"l":0.001691803,"c":0.0016962636,"v":0.0,"t":1719907200}
+{"o":0.0016962636,"h":0.0016994304,"l":0.0016905338,"c":0.001692358,"v":0.0,"t":1719910800}
+{"o":0.001692358,"h":0.0016999355,"l":0.0016862401,"c":0.0016867166,"v":0.0,"t":1719914400}
+{"o":0.0016867166,"h":0.0016907015,"l":0.0016720824,"c":0.0016778201,"v":0.0,"t":1719918000}
+{"o":0.0016778201,"h":0.0016854845,"l":0.0016566447,"c":0.0016670504,"v":0.0,"t":1719921600}
+{"o":0.0016670504,"h":0.0016894158,"l":0.0016539286,"c":0.001685799,"v":0.0,"t":1719925200}
+{"o":0.001685799,"h":0.0017047393,"l":0.0016818493,"c":0.0016932832,"v":0.0,"t":1719928800}
+{"o":0.0016932832,"h":0.0016998508,"l":0.0016843787,"c":0.001691166,"v":0.0,"t":1719932400}
+{"o":0.001691166,"h":0.0016996511,"l":0.0016840453,"c":0.0016852688,"v":0.0,"t":1719936000}
+{"o":0.0016852688,"h":0.0016978001,"l":0.0016738382,"c":0.0016744637,"v":0.0,"t":1719939600}
+{"o":0.0016744637,"h":0.0016992258,"l":0.0016348927,"c":0.0016652289,"v":425.60863729,"t":1719943200}
+{"o":0.0016652289,"h":0.0016741927,"l":0.0016587818,"c":0.0016680298,"v":0.0,"t":1719946800}
+{"o":0.0016680298,"h":0.00167258,"l":0.0016604422,"c":0.0016637801,"v":0.0,"t":1719950400}
+{"o":0.0016637801,"h":0.0016660869,"l":0.0016544829,"c":0.0016576019,"v":0.0,"t":1719954000}
+{"o":0.0016576019,"h":0.0016576019,"l":0.0016427518,"c":0.0016440407,"v":564.78567325,"t":1719957600}
+{"o":0.0016440407,"h":0.0016542757,"l":0.0016398245,"c":0.0016512713,"v":0.0,"t":1719961200}
+{"o":0.0016512713,"h":0.0016577858,"l":0.0016458398,"c":0.0016565309,"v":0.0,"t":1719964800}
+{"o":0.0016565309,"h":0.0016745807,"l":0.0016515548,"c":0.0016701702,"v":0.0,"t":1719968400}
+{"o":0.0016701702,"h":0.0016772233,"l":0.0016641878,"c":0.0016709591,"v":0.0,"t":1719972000}
+{"o":0.0016709591,"h":0.0017022902,"l":0.0016709387,"c":0.001688891,"v":0.0,"t":1719975600}
+{"o":0.001688891,"h":0.0017207288,"l":0.0016886137,"c":0.0017157338,"v":0.0,"t":1719979200}
+{"o":0.0017157338,"h":0.0017175066,"l":0.0017012259,"c":0.0017019751,"v":0.0,"t":1719982800}
+{"o":0.0017019751,"h":0.0017098522,"l":0.0016985208,"c":0.0017083966,"v":0.0,"t":1719986400}
+{"o":0.0017083966,"h":0.0017363693,"l":0.0017067467,"c":0.0017358512,"v":312.25213072,"t":1719990000}
+{"o":0.0017358512,"h":0.0017546555,"l":0.001731938,"c":0.0017375239,"v":0.0,"t":1719993600}
+{"o":0.0017375239,"h":0.0017402319,"l":0.0017270327,"c":0.001735999,"v":0.0,"t":1719997200}
+{"o":0.001735999,"h":0.0017878193,"l":0.001735966,"c":0.0017639186,"v":0.0,"t":1720000800}
+{"o":0.0017639186,"h":0.0017809626,"l":0.0017612975,"c":0.0017653643,"v":0.0,"t":1720004400}
+{"o":0.0017653643,"h":0.0018047825,"l":0.0017653643,"c":0.0017959227,"v":0.0,"t":1720008000}
+{"o":0.0017959227,"h":0.0018023802,"l":0.0017631459,"c":0.0017644477,"v":0.0,"t":1720011600}
+{"o":0.0017644477,"h":0.001794654,"l":0.001761969,"c":0.0017936526,"v":0.0,"t":1720015200}
+{"o":0.0017936526,"h":0.0018029797,"l":0.0017795344,"c":0.001793615,"v":0.0,"t":1720018800}
+{"o":0.001793615,"h":0.0018013878,"l":0.0017758358,"c":0.0017833276,"v":0.0,"t":1720022400}
+{"o":0.0017833276,"h":0.0017983187,"l":0.0017794869,"c":0.0017894608,"v":0.0,"t":1720026000}
+{"o":0.0017894608,"h":0.0017988722,"l":0.0017829846,"c":0.0017926005,"v":0.0,"t":1720029600}
+{"o":0.0017926005,"h":0.0018240407,"l":0.0017918789,"c":0.0018100178,"v":0.0,"t":1720033200}
+{"o":0.0018100178,"h":0.00181749,"l":0.0017960679,"c":0.0018154185,"v":0.0,"t":1720036800}
+{"o":0.0018154185,"h":0.0018249516,"l":0.0017001786,"c":0.0017045327,"v":1273.25439008,"t":1720040400}
+{"o":0.0017045327,"h":0.0017181101,"l":0.0017020613,"c":0.0017086953,"v":0.0,"t":1720044000}
+{"o":0.0017086953,"h":0.0017210274,"l":0.0017084893,"c":0.0017156773,"v":304.5951904,"t":1720047600}
+{"o":0.0017156773,"h":0.0017159915,"l":0.0016918744,"c":0.0017082082,"v":0.0,"t":1720051200}
+{"o":0.0017082082,"h":0.0018152663,"l":0.0017061746,"c":0.0017999092,"v":0.0,"t":1720054800}
+{"o":0.0017999092,"h":0.0018172495,"l":0.0017648211,"c":0.0017725637,"v":0.0,"t":1720058400}
+{"o":0.0017725637,"h":0.0017814135,"l":0.001759359,"c":0.0017613796,"v":0.0,"t":1720062000}
+{"o":0.0017613796,"h":0.0017729375,"l":0.0017583141,"c":0.0017676895,"v":0.0,"t":1720065600}
+{"o":0.0017676895,"h":0.0017768911,"l":0.0017656144,"c":0.0017753693,"v":0.0,"t":1720069200}
+{"o":0.0017753693,"h":0.0018039286,"l":0.0017748979,"c":0.0017937188,"v":0.0,"t":1720072800}
+{"o":0.0017937188,"h":0.0018028396,"l":0.0017008212,"c":0.0017333515,"v":685.07186721,"t":1720076400}
+{"o":0.0017333515,"h":0.0017535995,"l":0.0017168942,"c":0.0017204118,"v":0.0,"t":1720080000}
+{"o":0.0017204118,"h":0.0017425261,"l":0.0017144902,"c":0.0017340427,"v":0.0,"t":1720083600}
+{"o":0.0017340427,"h":0.0017610363,"l":0.0016989871,"c":0.0017351131,"v":54.1518595,"t":1720087200}
+{"o":0.0017351131,"h":0.0017591567,"l":0.0017315447,"c":0.0017554124,"v":0.0,"t":1720090800}
+{"o":0.0017554124,"h":0.0017621545,"l":0.0017332123,"c":0.0017505734,"v":0.0,"t":1720094400}
+{"o":0.0017505734,"h":0.0017958001,"l":0.0017449392,"c":0.0017494266,"v":0.0,"t":1720098000}
+{"o":0.0017494266,"h":0.0017608999,"l":0.0016775628,"c":0.0016891854,"v":686.87957189,"t":1720101600}
+{"o":0.0016891854,"h":0.0016979923,"l":0.0016695735,"c":0.0016762821,"v":0.0,"t":1720105200}
+{"o":0.0016762821,"h":0.0016939008,"l":0.0016757117,"c":0.0016776737,"v":0.0,"t":1720108800}
+{"o":0.0016776737,"h":0.0016844531,"l":0.0016734397,"c":0.0016776542,"v":0.0,"t":1720112400}
+{"o":0.0016776542,"h":0.0016969665,"l":0.0016774207,"c":0.001692524,"v":0.0,"t":1720116000}
+{"o":0.001692524,"h":0.0016937708,"l":0.0016687228,"c":0.0016930768,"v":0.0,"t":1720119600}
+{"o":0.0016930768,"h":0.0017012487,"l":0.001680015,"c":0.0016804413,"v":0.0,"t":1720123200}
+{"o":0.0016804413,"h":0.0016888663,"l":0.0016724516,"c":0.0016811115,"v":0.0,"t":1720126800}
+{"o":0.0016811115,"h":0.0017139424,"l":0.001676406,"c":0.0017131497,"v":0.0,"t":1720130400}
+{"o":0.0017131497,"h":0.0017825707,"l":0.001711701,"c":0.0017742332,"v":16.5438362,"t":1720134000}
+{"o":0.0017742332,"h":0.0018277196,"l":0.001757933,"c":0.0017649358,"v":0.0,"t":1720137600}
+{"o":0.0017649358,"h":0.0018066903,"l":0.001758103,"c":0.0017630723,"v":0.0,"t":1720141200}
+{"o":0.0017630723,"h":0.0018587171,"l":0.0017626281,"c":0.0018266809,"v":0.0,"t":1720144800}
+{"o":0.0018266809,"h":0.0018695151,"l":0.0018226495,"c":0.0018341146,"v":0.0,"t":1720148400}
+{"o":0.0018341146,"h":0.0018703168,"l":0.0017890041,"c":0.0018081131,"v":0.0,"t":1720152000}
+{"o":0.0018081131,"h":0.001810224,"l":0.0017764829,"c":0.0017820785,"v":0.0,"t":1720155600}
+{"o":0.0017820785,"h":0.0018216435,"l":0.0017817459,"c":0.0018133243,"v":0.0,"t":1720159200}
+{"o":0.0018133243,"h":0.001825625,"l":0.0017858024,"c":0.0017893413,"v":0.0,"t":1720162800}
+{"o":0.0017893413,"h":0.0018504421,"l":0.0017848492,"c":0.001846657,"v":0.0,"t":1720166400}
+{"o":0.001846657,"h":0.0018573762,"l":0.0017927604,"c":0.0017976628,"v":0.0,"t":1720170000}
+{"o":0.0017976628,"h":0.001803671,"l":0.0017496064,"c":0.0017644088,"v":0.0,"t":1720173600}
+{"o":0.0017644088,"h":0.0017666658,"l":0.0017339406,"c":0.0017436408,"v":0.0,"t":1720177200}
+{"o":0.0017436408,"h":0.0017622772,"l":0.0017088105,"c":0.0017602333,"v":0.0,"t":1720180800}
+{"o":0.0017602333,"h":0.0017657777,"l":0.0016991945,"c":0.001702309,"v":0.0,"t":1720184400}
+{"o":0.001702309,"h":0.001731861,"l":0.0016967748,"c":0.0017088648,"v":0.0,"t":1720188000}
+{"o":0.0017088648,"h":0.0017163608,"l":0.0016803733,"c":0.0016812692,"v":0.0,"t":1720191600}
+{"o":0.0016812692,"h":0.0016999695,"l":0.0016634921,"c":0.0016848453,"v":0.0,"t":1720195200}
+{"o":0.0016848453,"h":0.0017564634,"l":0.0016738994,"c":0.0017398551,"v":790.26773068,"t":1720198800}
+{"o":0.0017398551,"h":0.0017507329,"l":0.0017266694,"c":0.001729559,"v":0.0,"t":1720202400}
+{"o":0.001729559,"h":0.0017457298,"l":0.0017273765,"c":0.0017388467,"v":16.29567865,"t":1720206000}
+{"o":0.0017388467,"h":0.0017489484,"l":0.0017320415,"c":0.0017348703,"v":0.0,"t":1720209600}
+{"o":0.0017348703,"h":0.0017454763,"l":0.001728762,"c":0.0017420738,"v":0.0,"t":1720213200}
+{"o":0.0017420738,"h":0.0017513251,"l":0.0017341743,"c":0.00174855,"v":0.0,"t":1720216800}
+{"o":0.00174855,"h":0.001749302,"l":0.0017391495,"c":0.0017471357,"v":0.0,"t":1720220400}
+{"o":0.0017471357,"h":0.0017580895,"l":0.0017018483,"c":0.001738393,"v":0.0,"t":1720224000}
+{"o":0.001738393,"h":0.0017605003,"l":0.0017349388,"c":0.0017585437,"v":0.0,"t":1720227600}
+{"o":0.0017585437,"h":0.0017733948,"l":0.0017516514,"c":0.0017570656,"v":0.0,"t":1720231200}
+{"o":0.0017570656,"h":0.0017583191,"l":0.0017403847,"c":0.0017464378,"v":0.0,"t":1720234800}
+{"o":0.0017464378,"h":0.0017575978,"l":0.0017402968,"c":0.0017568771,"v":0.0,"t":1720238400}
+{"o":0.0017568771,"h":0.0017573041,"l":0.0017397632,"c":0.0017458535,"v":0.0,"t":1720242000}
+{"o":0.0017458535,"h":0.0017470357,"l":0.0017160624,"c":0.0017270996,"v":0.0,"t":1720245600}
+{"o":0.0017270996,"h":0.0017309243,"l":0.0017059074,"c":0.0017132645,"v":0.0,"t":1720249200}
+{"o":0.0017132645,"h":0.0017199466,"l":0.0017000221,"c":0.0017118733,"v":0.0,"t":1720252800}
+{"o":0.0017118733,"h":0.0017166382,"l":0.0016769287,"c":0.001678094,"v":0.0,"t":1720256400}
+{"o":0.001678094,"h":0.0017872416,"l":0.0016695644,"c":0.0017831445,"v":639.81239377,"t":1720260000}
+{"o":0.0017831445,"h":0.0017984604,"l":0.0017818189,"c":0.0017956929,"v":0.0,"t":1720263600}
+{"o":0.0017956929,"h":0.0018078074,"l":0.0017901304,"c":0.0017954233,"v":0.0,"t":1720267200}
+{"o":0.0017954233,"h":0.0018024821,"l":0.0017419732,"c":0.0017543132,"v":11.71379155,"t":1720270800}
+{"o":0.0017543132,"h":0.0017682781,"l":0.0017437418,"c":0.0017487037,"v":0.0,"t":1720274400}
+{"o":0.0017487037,"h":0.0017548882,"l":0.0017200088,"c":0.0017232306,"v":0.0,"t":1720278000}
+{"o":0.0017232306,"h":0.0017358208,"l":0.0017029956,"c":0.0017162186,"v":0.0,"t":1720281600}
+{"o":0.0017162186,"h":0.00172364,"l":0.0017091397,"c":0.0017166428,"v":0.0,"t":1720285200}
+{"o":0.0017166428,"h":0.0017244927,"l":0.0017137789,"c":0.0017165319,"v":0.0,"t":1720288800}
+{"o":0.0017165319,"h":0.0017210207,"l":0.0017086141,"c":0.0017120582,"v":0.0,"t":1720292400}
+{"o":0.0017120582,"h":0.0017196397,"l":0.0017008045,"c":0.0017156204,"v":0.0,"t":1720296000}
+{"o":0.0017156204,"h":0.0017163977,"l":0.0016945784,"c":0.0017095511,"v":0.0,"t":1720299600}
+{"o":0.0017095511,"h":0.0017100564,"l":0.0014951295,"c":0.0014966451,"v":5034.70813422,"t":1720303200}
+{"o":0.0014966451,"h":0.0015085973,"l":0.0014948193,"c":0.0015057261,"v":0.0,"t":1720306800}
+{"o":0.0015057261,"h":0.0015263525,"l":0.0015025558,"c":0.0015249723,"v":0.0,"t":1720310400}
+{"o":0.0015249723,"h":0.0015362054,"l":0.0015155081,"c":0.0015251741,"v":0.0,"t":1720314000}
+{"o":0.0015251741,"h":0.0015256091,"l":0.0015057034,"c":0.0015107083,"v":0.0,"t":1720317600}
+{"o":0.0015107083,"h":0.001528859,"l":0.0015098619,"c":0.0015153491,"v":0.0,"t":1720321200}
+{"o":0.0015153491,"h":0.0015464172,"l":0.0015152855,"c":0.0015446507,"v":0.0,"t":1720324800}
+{"o":0.0015446507,"h":0.0015545158,"l":0.0015338449,"c":0.001537253,"v":0.0,"t":1720328400}
+{"o":0.001537253,"h":0.0015420977,"l":0.0015271581,"c":0.001540675,"v":0.0,"t":1720332000}
+{"o":0.001540675,"h":0.001561048,"l":0.0015325794,"c":0.0015479438,"v":0.0,"t":1720335600}
+{"o":0.0015479438,"h":0.0015521665,"l":0.0015413594,"c":0.0015439538,"v":0.0,"t":1720339200}
+{"o":0.0015439538,"h":0.0015475181,"l":0.0015339128,"c":0.0015389179,"v":0.0,"t":1720342800}
+{"o":0.0015389179,"h":0.0015468533,"l":0.0015309469,"c":0.0015420661,"v":0.0,"t":1720346400}
+{"o":0.0015420661,"h":0.0015472197,"l":0.0015368038,"c":0.0015391597,"v":0.0,"t":1720350000}
+{"o":0.0015391597,"h":0.0015525684,"l":0.0015297816,"c":0.0015417949,"v":0.0,"t":1720353600}
+{"o":0.0015417949,"h":0.0015781755,"l":0.0015413753,"c":0.0015744267,"v":0.0,"t":1720357200}
+{"o":0.0015744267,"h":0.0015887796,"l":0.001568548,"c":0.0015722128,"v":0.0,"t":1720360800}
+{"o":0.0015722128,"h":0.001583538,"l":0.0015599145,"c":0.0015712756,"v":0.0,"t":1720364400}
+{"o":0.0015712756,"h":0.0015744078,"l":0.0015530891,"c":0.0015576598,"v":0.0,"t":1720368000}
+{"o":0.0015576598,"h":0.001569777,"l":0.0015508116,"c":0.0015530409,"v":0.0,"t":1720371600}
+{"o":0.0015530409,"h":0.001562356,"l":0.0015430957,"c":0.0015614921,"v":0.0,"t":1720375200}
+{"o":0.0015614921,"h":0.0015707075,"l":0.001556327,"c":0.0015680763,"v":0.0,"t":1720378800}
+{"o":0.0015680763,"h":0.0015782069,"l":0.0015623271,"c":0.0015742158,"v":0.0,"t":1720382400}
+{"o":0.0015742158,"h":0.00161861,"l":0.001573147,"c":0.0016042299,"v":0.0,"t":1720386000}
+{"o":0.0016042299,"h":0.0016259695,"l":0.0015941234,"c":0.0016192951,"v":0.0,"t":1720389600}
+{"o":0.0016192951,"h":0.0016505896,"l":0.0016112246,"c":0.0016365316,"v":0.0,"t":1720393200}
+{"o":0.0016365316,"h":0.0016728391,"l":0.0016195776,"c":0.0016682626,"v":0.0,"t":1720396800}
+{"o":0.0016682626,"h":0.0017212099,"l":0.0016589127,"c":0.0016610491,"v":0.0,"t":1720400400}
+{"o":0.0016610491,"h":0.0016753086,"l":0.0016289418,"c":0.0016444402,"v":0.0,"t":1720404000}
+{"o":0.0016444402,"h":0.0016551452,"l":0.0016307323,"c":0.0016471964,"v":0.0,"t":1720407600}
+{"o":0.0016471964,"h":0.0016576831,"l":0.0016134714,"c":0.0016184793,"v":0.0,"t":1720411200}
+{"o":0.0016184793,"h":0.0016326163,"l":0.0016077339,"c":0.00162125,"v":0.0,"t":1720414800}
+{"o":0.00162125,"h":0.001630957,"l":0.0016102834,"c":0.0016242394,"v":0.0,"t":1720418400}
+{"o":0.0016242394,"h":0.0016365709,"l":0.0016201468,"c":0.0016236208,"v":0.0,"t":1720422000}
+{"o":0.0016236208,"h":0.0016272102,"l":0.0015320315,"c":0.0015329675,"v":0.0,"t":1720425600}
+{"o":0.0015329675,"h":0.0015498691,"l":0.001519955,"c":0.0015425642,"v":0.0,"t":1720429200}
+{"o":0.0015425642,"h":0.0015622183,"l":0.0015283938,"c":0.0015560036,"v":0.0,"t":1720432800}
+{"o":0.0015560036,"h":0.0015569441,"l":0.0015192958,"c":0.0015322681,"v":0.0,"t":1720436400}
+{"o":0.0015322681,"h":0.0015456176,"l":0.0015173125,"c":0.0015330913,"v":0.0,"t":1720440000}
+{"o":0.0015330913,"h":0.0015421621,"l":0.0015230895,"c":0.0015311588,"v":0.0,"t":1720443600}
+{"o":0.0015311588,"h":0.001610842,"l":0.0015219348,"c":0.0015574923,"v":0.0,"t":1720447200}
+{"o":0.0015574923,"h":0.0015759725,"l":0.0015362813,"c":0.001568349,"v":0.0,"t":1720450800}
+{"o":0.001568349,"h":0.0015980922,"l":0.0015541796,"c":0.0015772797,"v":0.0,"t":1720454400}
+{"o":0.0015772797,"h":0.0015865498,"l":0.0015631568,"c":0.0015722819,"v":0.0,"t":1720458000}
+{"o":0.0015722819,"h":0.0015792639,"l":0.0015590942,"c":0.0015625331,"v":0.0,"t":1720461600}
+{"o":0.0015625331,"h":0.0015699479,"l":0.0015548841,"c":0.0015570432,"v":0.0,"t":1720465200}
+{"o":0.0015570432,"h":0.0015677233,"l":0.0015343033,"c":0.0015535649,"v":0.0,"t":1720468800}
+{"o":0.0015535649,"h":0.0015559129,"l":0.0015265962,"c":0.0015374315,"v":0.0,"t":1720472400}
+{"o":0.0015374315,"h":0.0015425885,"l":0.0015267938,"c":0.0015350824,"v":0.0,"t":1720476000}
+{"o":0.0015350824,"h":0.0015553873,"l":0.0015327613,"c":0.0015395634,"v":0.0,"t":1720479600}
+{"o":0.0015395634,"h":0.0015656642,"l":0.0015395634,"c":0.0015585569,"v":0.0,"t":1720483200}
+{"o":0.0015585569,"h":0.0015723939,"l":0.0015258516,"c":0.0015695667,"v":0.0,"t":1720486800}
+{"o":0.0015695667,"h":0.0015780721,"l":0.0015391053,"c":0.0015406127,"v":0.0,"t":1720490400}
+{"o":0.0015406127,"h":0.0015545883,"l":0.0015306672,"c":0.0015335772,"v":0.0,"t":1720494000}
+{"o":0.0015335772,"h":0.0015373037,"l":0.0015202705,"c":0.0015296179,"v":0.0,"t":1720497600}
+{"o":0.0015296179,"h":0.00153304,"l":0.0015208682,"c":0.0015216677,"v":0.0,"t":1720501200}
+{"o":0.0015216677,"h":0.0015288234,"l":0.0015020868,"c":0.0015090995,"v":0.0,"t":1720504800}
+{"o":0.0015090995,"h":0.0015183996,"l":0.0015024149,"c":0.0015156833,"v":0.0,"t":1720508400}
+{"o":0.0015156833,"h":0.0015223973,"l":0.0014937867,"c":0.0015110396,"v":0.0,"t":1720512000}
+{"o":0.0015110396,"h":0.0015199748,"l":0.0015035163,"c":0.0015189951,"v":0.0,"t":1720515600}
+{"o":0.0015189951,"h":0.0015292768,"l":0.0015150764,"c":0.0015228621,"v":0.0,"t":1720519200}
+{"o":0.0015228621,"h":0.0015350567,"l":0.0015155209,"c":0.001517129,"v":0.0,"t":1720522800}
+{"o":0.001517129,"h":0.00152902,"l":0.0015133793,"c":0.0015272309,"v":0.0,"t":1720526400}
+{"o":0.0015272309,"h":0.0015416265,"l":0.0015218428,"c":0.0015313072,"v":0.0,"t":1720530000}
+{"o":0.0015313072,"h":0.0015480551,"l":0.0015067897,"c":0.0015476073,"v":0.0,"t":1720533600}
+{"o":0.0015476073,"h":0.0015530136,"l":0.0015312063,"c":0.00153233,"v":0.0,"t":1720537200}
+{"o":0.00153233,"h":0.0015370981,"l":0.0015098874,"c":0.0015098874,"v":0.0,"t":1720540800}
+{"o":0.0015098874,"h":0.001527633,"l":0.0015055458,"c":0.0015226949,"v":0.0,"t":1720544400}
+{"o":0.0015226949,"h":0.0015272374,"l":0.0015028968,"c":0.001510114,"v":0.0,"t":1720548000}
+{"o":0.001510114,"h":0.0015202279,"l":0.0015092789,"c":0.0015156025,"v":0.0,"t":1720551600}
+{"o":0.0015156025,"h":0.0015171087,"l":0.0015003936,"c":0.0015099165,"v":0.0,"t":1720555200}
+{"o":0.0015099165,"h":0.0015180272,"l":0.001502271,"c":0.0015163999,"v":0.0,"t":1720558800}
+{"o":0.0015163999,"h":0.0015282506,"l":0.0015116462,"c":0.0015237501,"v":0.0,"t":1720562400}
+{"o":0.0015237501,"h":0.0015274281,"l":0.0015166963,"c":0.0015231837,"v":0.0,"t":1720566000}
+{"o":0.0015231837,"h":0.0015493945,"l":0.0015225359,"c":0.001548021,"v":0.0,"t":1720569600}
+{"o":0.001548021,"h":0.0015539526,"l":0.0015305949,"c":0.0015359831,"v":0.0,"t":1720573200}
+{"o":0.0015359831,"h":0.0015442524,"l":0.0015258538,"c":0.0015274794,"v":0.0,"t":1720576800}
+{"o":0.0015274794,"h":0.0015332506,"l":0.0015184008,"c":0.0015195284,"v":0.0,"t":1720580400}
+{"o":0.0015195284,"h":0.001519568,"l":0.0014787012,"c":0.0014826888,"v":0.0,"t":1720584000}
+{"o":0.0014826888,"h":0.0014975783,"l":0.001473796,"c":0.0014947857,"v":0.0,"t":1720587600}
+{"o":0.0014947857,"h":0.0015006624,"l":0.0014849397,"c":0.0014859434,"v":0.0,"t":1720591200}
+{"o":0.0014859434,"h":0.0015037002,"l":0.0014848619,"c":0.0014939318,"v":0.0,"t":1720594800}
+{"o":0.0014939318,"h":0.0015025505,"l":0.0014902542,"c":0.0014957779,"v":0.0,"t":1720598400}
+{"o":0.0014957779,"h":0.0015126304,"l":0.0014956812,"c":0.0015055327,"v":0.0,"t":1720602000}
+{"o":0.0015055327,"h":0.0015092721,"l":0.0014959235,"c":0.0014963816,"v":0.0,"t":1720605600}
+{"o":0.0014963816,"h":0.0015132837,"l":0.0014956842,"c":0.0015081611,"v":0.0,"t":1720609200}
+{"o":0.0015081611,"h":0.0015311666,"l":0.0015038044,"c":0.0015166013,"v":0.0,"t":1720612800}
+{"o":0.0015166013,"h":0.0015261662,"l":0.0015067097,"c":0.0015182622,"v":0.0,"t":1720616400}
+{"o":0.0015182622,"h":0.001536861,"l":0.0015116605,"c":0.0015296774,"v":0.0,"t":1720620000}
+{"o":0.0015296774,"h":0.0015385053,"l":0.0015194041,"c":0.001525902,"v":0.0,"t":1720623600}
+{"o":0.001525902,"h":0.0015287205,"l":0.0015102508,"c":0.0015252859,"v":0.0,"t":1720627200}
+{"o":0.0015252859,"h":0.0015347732,"l":0.0015246444,"c":0.0015267061,"v":0.0,"t":1720630800}
+{"o":0.0015267061,"h":0.0015321573,"l":0.001521269,"c":0.0015287562,"v":0.0,"t":1720634400}
+{"o":0.0015287562,"h":0.001534539,"l":0.0015229896,"c":0.0015266133,"v":0.0,"t":1720638000}
+{"o":0.0015266133,"h":0.0015325968,"l":0.0015214796,"c":0.0015288492,"v":0.0,"t":1720641600}
+{"o":0.0015288492,"h":0.0015357332,"l":0.0015243396,"c":0.0015251586,"v":0.0,"t":1720645200}
+{"o":0.0015251586,"h":0.0015261367,"l":0.0015167378,"c":0.0015211374,"v":0.0,"t":1720648800}
+{"o":0.0015211374,"h":0.0015245355,"l":0.0015118563,"c":0.0015164495,"v":0.0,"t":1720652400}
+{"o":0.0015164495,"h":0.0015342478,"l":0.0015164495,"c":0.0015199843,"v":0.0,"t":1720656000}
+{"o":0.0015199843,"h":0.0015306302,"l":0.0015053188,"c":0.0015082527,"v":0.0,"t":1720659600}
+{"o":0.0015082527,"h":0.0015197277,"l":0.0015038874,"c":0.0015197277,"v":0.0,"t":1720663200}
+{"o":0.0015197277,"h":0.001547353,"l":0.0015174491,"c":0.0015354348,"v":0.0,"t":1720666800}
+{"o":0.0015354348,"h":0.0015380307,"l":0.0015281152,"c":0.0015320837,"v":0.0,"t":1720670400}
+{"o":0.0015320837,"h":0.0015359561,"l":0.0015238405,"c":0.0015257237,"v":0.0,"t":1720674000}
+{"o":0.0015257237,"h":0.0015291553,"l":0.0015191285,"c":0.0015227138,"v":0.0,"t":1720677600}
+{"o":0.0015227138,"h":0.0015262797,"l":0.0015110213,"c":0.0015159471,"v":0.0,"t":1720681200}
+{"o":0.0015159471,"h":0.0015159471,"l":0.0015065946,"c":0.0015118228,"v":0.0,"t":1720684800}
+{"o":0.0015118228,"h":0.0015132693,"l":0.0015066254,"c":0.0015094898,"v":0.0,"t":1720688400}
+{"o":0.0015094898,"h":0.0015153141,"l":0.0014989326,"c":0.0014998442,"v":11.71379156,"t":1720692000}
+{"o":0.0014998442,"h":0.001500214,"l":0.001489724,"c":0.0014932733,"v":0.0,"t":1720695600}
+{"o":0.0014932733,"h":0.0014991905,"l":0.0014703799,"c":0.0014922727,"v":0.0,"t":1720699200}
+{"o":0.0014922727,"h":0.0015118478,"l":0.0014912289,"c":0.0015066537,"v":0.0,"t":1720702800}
+{"o":0.0015066537,"h":0.0015318492,"l":0.0015038352,"c":0.0015232853,"v":0.0,"t":1720706400}
+{"o":0.0015232853,"h":0.0015614737,"l":0.0015190116,"c":0.0015496022,"v":0.0,"t":1720710000}
+{"o":0.0015496022,"h":0.0015616119,"l":0.0015428702,"c":0.0015508492,"v":0.0,"t":1720713600}
+{"o":0.0015508492,"h":0.0015627303,"l":0.0015432447,"c":0.0015521666,"v":0.0,"t":1720717200}
+{"o":0.0015521666,"h":0.0015556341,"l":0.0015445713,"c":0.0015468706,"v":0.0,"t":1720720800}
+{"o":0.0015468706,"h":0.0015736519,"l":0.0015453194,"c":0.001570469,"v":0.0,"t":1720724400}
+{"o":0.001570469,"h":0.0015811093,"l":0.0015581305,"c":0.0015657514,"v":0.0,"t":1720728000}
+{"o":0.0015657514,"h":0.0015785585,"l":0.0015599453,"c":0.0015695188,"v":0.0,"t":1720731600}
+{"o":0.0015695188,"h":0.001577844,"l":0.0015640483,"c":0.0015682481,"v":0.0,"t":1720735200}
+{"o":0.0015682481,"h":0.0015811178,"l":0.0015656705,"c":0.001580357,"v":0.0,"t":1720738800}
+{"o":0.001580357,"h":0.001583498,"l":0.001564338,"c":0.0015791009,"v":0.0,"t":1720742400}
+{"o":0.0015791009,"h":0.001604664,"l":0.0015723164,"c":0.0015738694,"v":0.0,"t":1720746000}
+{"o":0.0015738694,"h":0.0015794603,"l":0.0015523125,"c":0.0015537821,"v":0.0,"t":1720749600}
+{"o":0.0015537821,"h":0.0015758933,"l":0.0015537821,"c":0.0015710717,"v":0.0,"t":1720753200}
+{"o":0.0015710717,"h":0.0015834585,"l":0.0015672854,"c":0.0015758048,"v":0.0,"t":1720756800}
+{"o":0.0015758048,"h":0.0015877941,"l":0.0015746342,"c":0.0015818437,"v":0.0,"t":1720760400}
+{"o":0.0015818437,"h":0.0015837819,"l":0.0015630673,"c":0.0015736905,"v":0.0,"t":1720764000}
+{"o":0.0015736905,"h":0.0015937942,"l":0.0015687116,"c":0.0015832985,"v":0.0,"t":1720767600}
+{"o":0.0015832985,"h":0.0015889425,"l":0.0015787122,"c":0.0015792876,"v":0.0,"t":1720771200}
+{"o":0.0015792876,"h":0.0015971078,"l":0.0015779668,"c":0.0015927079,"v":0.0,"t":1720774800}
+{"o":0.0015927079,"h":0.0016003769,"l":0.0015817767,"c":0.0015824107,"v":0.0,"t":1720778400}
+{"o":0.0015824107,"h":0.001586658,"l":0.0015787086,"c":0.0015810326,"v":0.0,"t":1720782000}
+{"o":0.0015810326,"h":0.0015830949,"l":0.0015606752,"c":0.0015679327,"v":0.0,"t":1720785600}
+{"o":0.0015679327,"h":0.0015696309,"l":0.0015398995,"c":0.0015456813,"v":0.0,"t":1720789200}
+{"o":0.0015456813,"h":0.0015573484,"l":0.0015410919,"c":0.0015553946,"v":0.0,"t":1720792800}
+{"o":0.0015553946,"h":0.001556155,"l":0.0015385703,"c":0.0015450247,"v":0.0,"t":1720796400}
+{"o":0.0015450247,"h":0.001556175,"l":0.0015380561,"c":0.0015492174,"v":0.0,"t":1720800000}
+{"o":0.0015492174,"h":0.0015549703,"l":0.0015410575,"c":0.0015433289,"v":0.0,"t":1720803600}
+{"o":0.0015433289,"h":0.0015474083,"l":0.0015255034,"c":0.0015326282,"v":0.0,"t":1720807200}
+{"o":0.0015326282,"h":0.0015492307,"l":0.0015301836,"c":0.00154802,"v":0.0,"t":1720810800}
+{"o":0.00154802,"h":0.0015689722,"l":0.0015466952,"c":0.0015531939,"v":13.34552533,"t":1720814400}
+{"o":0.0015531939,"h":0.0015592187,"l":0.0015505278,"c":0.0015514659,"v":0.0,"t":1720818000}
+{"o":0.0015514659,"h":0.0015541057,"l":0.0014966695,"c":0.0014966695,"v":13.14534245,"t":1720821600}
+{"o":0.0014966695,"h":0.001499772,"l":0.0014888937,"c":0.0014899011,"v":0.0,"t":1720825200}
+{"o":0.0014899011,"h":0.0014983511,"l":0.0014891007,"c":0.0014939895,"v":0.0,"t":1720828800}
+{"o":0.0014939895,"h":0.0014959952,"l":0.0014850283,"c":0.0014937669,"v":0.0,"t":1720832400}
+{"o":0.0014937669,"h":0.0015019336,"l":0.0014926666,"c":0.0014938231,"v":0.0,"t":1720836000}
+{"o":0.0014938231,"h":0.0014972027,"l":0.0014909795,"c":0.0014966052,"v":0.0,"t":1720839600}
+{"o":0.0014966052,"h":0.0015044783,"l":0.0014953336,"c":0.0015032137,"v":0.0,"t":1720843200}
+{"o":0.0015032137,"h":0.0015055985,"l":0.0014921343,"c":0.0014921343,"v":0.0,"t":1720846800}
+{"o":0.0014921343,"h":0.0014972138,"l":0.0014889914,"c":0.0014949745,"v":0.0,"t":1720850400}
+{"o":0.0014949745,"h":0.0014982364,"l":0.0014900207,"c":0.001490798,"v":0.0,"t":1720854000}
+{"o":0.001490798,"h":0.0014997756,"l":0.0014878586,"c":0.0014989198,"v":0.0,"t":1720857600}
+{"o":0.0014989198,"h":0.0015004523,"l":0.0014770097,"c":0.00147752,"v":0.0,"t":1720861200}
+{"o":0.00147752,"h":0.0014919635,"l":0.001474386,"c":0.0014859863,"v":0.0,"t":1720864800}
+{"o":0.0014859863,"h":0.0014905582,"l":0.0014819467,"c":0.0014826748,"v":0.0,"t":1720868400}
+{"o":0.0014826748,"h":0.001486984,"l":0.0014780852,"c":0.001481481,"v":0.0,"t":1720872000}
+{"o":0.001481481,"h":0.0014874283,"l":0.001478911,"c":0.0014825818,"v":0.0,"t":1720875600}
+{"o":0.0014825818,"h":0.0014918364,"l":0.0014824968,"c":0.0014843289,"v":28.01626209,"t":1720879200}
+{"o":0.0014843289,"h":0.0014888972,"l":0.0014784246,"c":0.0014795946,"v":0.0,"t":1720882800}
+{"o":0.0014795946,"h":0.0014913255,"l":0.0014751126,"c":0.0014876691,"v":0.0,"t":1720886400}
+{"o":0.0014876691,"h":0.001491047,"l":0.0014852973,"c":0.0014873107,"v":0.0,"t":1720890000}
+{"o":0.0014873107,"h":0.0015010015,"l":0.0014848395,"c":0.0014990347,"v":27.59601815,"t":1720893600}
+{"o":0.0014990347,"h":0.0014993689,"l":0.0014927584,"c":0.0014943258,"v":0.0,"t":1720897200}
+{"o":0.0014943258,"h":0.0014958629,"l":0.0014903901,"c":0.0014946534,"v":0.0,"t":1720900800}
+{"o":0.0014946534,"h":0.0014987074,"l":0.0014899948,"c":0.0014900037,"v":0.0,"t":1720904400}
+{"o":0.0014900037,"h":0.0015018719,"l":0.0014692702,"c":0.001470039,"v":0.0,"t":1720908000}
+{"o":0.001470039,"h":0.0014764903,"l":0.0014539851,"c":0.0014721545,"v":0.0,"t":1720911600}
+{"o":0.0014721545,"h":0.0014727213,"l":0.0014392654,"c":0.0014415438,"v":0.0,"t":1720915200}
+{"o":0.0014415438,"h":0.0014542204,"l":0.0014389283,"c":0.0014414505,"v":0.0,"t":1720918800}
+{"o":0.0014414505,"h":0.0014592872,"l":0.0014387172,"c":0.0014541781,"v":0.0,"t":1720922400}
+{"o":0.0014541781,"h":0.0014547656,"l":0.0014448941,"c":0.0014511548,"v":0.0,"t":1720926000}
+{"o":0.0014511548,"h":0.001452217,"l":0.0014304771,"c":0.0014408588,"v":0.0,"t":1720929600}
+{"o":0.0014408588,"h":0.0014486676,"l":0.0014312355,"c":0.0014350941,"v":0.0,"t":1720933200}
+{"o":0.0014350941,"h":0.0014469561,"l":0.0014314976,"c":0.001445748,"v":0.0,"t":1720936800}
+{"o":0.001445748,"h":0.0014476484,"l":0.001438821,"c":0.0014430484,"v":0.0,"t":1720940400}
+{"o":0.0014430484,"h":0.0014430484,"l":0.0014348493,"c":0.001436881,"v":0.0,"t":1720944000}
+{"o":0.001436881,"h":0.0014402614,"l":0.0014218604,"c":0.0014252447,"v":0.0,"t":1720947600}
+{"o":0.0014252447,"h":0.0014405678,"l":0.0014234415,"c":0.0014397367,"v":0.0,"t":1720951200}
+{"o":0.0014397367,"h":0.0014431456,"l":0.0014343147,"c":0.0014418751,"v":0.0,"t":1720954800}
+{"o":0.0014418751,"h":0.0014537304,"l":0.0014406043,"c":0.0014513018,"v":0.0,"t":1720958400}
+{"o":0.0014513018,"h":0.0014517293,"l":0.001442766,"c":0.0014465029,"v":0.0,"t":1720962000}
+{"o":0.0014465029,"h":0.0014562155,"l":0.0014396554,"c":0.0014411083,"v":0.0,"t":1720965600}
+{"o":0.0014411083,"h":0.0014443998,"l":0.0014303263,"c":0.0014320593,"v":0.0,"t":1720969200}
+{"o":0.0014320593,"h":0.0014399574,"l":0.0014314831,"c":0.0014361097,"v":0.0,"t":1720972800}
+{"o":0.0014361097,"h":0.0014438479,"l":0.0014347146,"c":0.0014396409,"v":0.0,"t":1720976400}
+{"o":0.0014396409,"h":0.001442855,"l":0.0014385443,"c":0.0014399645,"v":0.0,"t":1720980000}
+{"o":0.0014399645,"h":0.001444337,"l":0.0014378197,"c":0.0014382469,"v":0.0,"t":1720983600}
+{"o":0.0014382469,"h":0.0014398981,"l":0.0014277382,"c":0.0014346328,"v":391.44171454,"t":1720987200}
+{"o":0.0014346328,"h":0.0014361182,"l":0.0014092025,"c":0.0014101609,"v":0.0,"t":1720990800}
+{"o":0.0014101609,"h":0.0014247921,"l":0.0014086389,"c":0.0014190175,"v":0.0,"t":1720994400}
+{"o":0.0014190175,"h":0.0014206857,"l":0.0014061265,"c":0.0014147602,"v":1.98561353,"t":1720998000}
+{"o":0.0014147602,"h":0.0014209264,"l":0.0013852568,"c":0.001389698,"v":1.9856135,"t":1721001600}
+{"o":0.001389698,"h":0.0013945119,"l":0.0013794764,"c":0.0013849509,"v":0.0,"t":1721005200}
+{"o":0.0013849509,"h":0.0013879933,"l":0.0013736182,"c":0.0013751564,"v":0.0,"t":1721008800}
+{"o":0.0013751564,"h":0.001385113,"l":0.0013737786,"c":0.001379238,"v":0.0,"t":1721012400}
+{"o":0.001379238,"h":0.0013863256,"l":0.0013739048,"c":0.0013748758,"v":0.0,"t":1721016000}
+{"o":0.0013748758,"h":0.0013790744,"l":0.001372408,"c":0.0013745012,"v":0.0,"t":1721019600}
+{"o":0.0013745012,"h":0.0013768804,"l":0.0013582636,"c":0.0013644906,"v":0.0,"t":1721023200}
+{"o":0.0013644906,"h":0.0015058356,"l":0.0013554583,"c":0.0015033897,"v":2.64757352,"t":1721026800}
+{"o":0.0015033897,"h":0.0015102913,"l":0.0014954662,"c":0.0015080743,"v":0.0,"t":1721030400}
+{"o":0.0015080743,"h":0.0015161926,"l":0.00150686,"c":0.0015136158,"v":0.0,"t":1721034000}
+{"o":0.0015136158,"h":0.0015231131,"l":0.0015102693,"c":0.0015222566,"v":0.0,"t":1721037600}
+{"o":0.0015222566,"h":0.001525752,"l":0.0015154883,"c":0.0015196236,"v":0.0,"t":1721041200}
+{"o":0.003405835,"h":0.0034155529,"l":0.0033610793,"c":0.003405835,"v":0.0,"t":1713844800}
+{"o":0.003405835,"h":0.0034112774,"l":0.0033191503,"c":0.0033316669,"v":44.01718902,"t":1713848400}
+{"o":0.0033316669,"h":0.0033701814,"l":0.0033219026,"c":0.0033589902,"v":0.0,"t":1713852000}
+{"o":0.0033589902,"h":0.0033905213,"l":0.0033501029,"c":0.003376001,"v":0.0,"t":1713855600}
+{"o":0.003376001,"h":0.0033886308,"l":0.0033529968,"c":0.0033612409,"v":0.0,"t":1713859200}
+{"o":0.0033612409,"h":0.0033815306,"l":0.0033537914,"c":0.0033720159,"v":0.0,"t":1713862800}
+{"o":0.0033720159,"h":0.0033814372,"l":0.0033345771,"c":0.0033449509,"v":0.0,"t":1713866400}
+{"o":0.0033449509,"h":0.0033807309,"l":0.0033401862,"c":0.003365351,"v":5.33023794,"t":1713870000}
+{"o":0.003365351,"h":0.0033763851,"l":0.0033476813,"c":0.0033530378,"v":0.34360405,"t":1713873600}
+{"o":0.0033530378,"h":0.0033731251,"l":0.0033154822,"c":0.0033212829,"v":0.0,"t":1713877200}
+{"o":0.0033212829,"h":0.0033343429,"l":0.0032727658,"c":0.0032758375,"v":0.0,"t":1713880800}
+{"o":0.0032758375,"h":0.003296049,"l":0.003246907,"c":0.0032862735,"v":0.0,"t":1713884400}
+{"o":0.0032862735,"h":0.0032970615,"l":0.0032549413,"c":0.0032809053,"v":0.0,"t":1713888000}
+{"o":0.0032809053,"h":0.0032935736,"l":0.0032300407,"c":0.0032580667,"v":0.0,"t":1713891600}
+{"o":0.0032580667,"h":0.0032850503,"l":0.0032467615,"c":0.0032606601,"v":0.0,"t":1713895200}
+{"o":0.0032606601,"h":0.003300628,"l":0.0032572195,"c":0.0032939758,"v":0.0,"t":1713898800}
+{"o":0.0032939758,"h":0.0033338741,"l":0.0032877813,"c":0.0033155251,"v":0.0,"t":1713902400}
+{"o":0.0033155251,"h":0.0033337587,"l":0.00329788,"c":0.0033201072,"v":0.0,"t":1713906000}
+{"o":0.0033201072,"h":0.0033449939,"l":0.0033077701,"c":0.0033399974,"v":0.0,"t":1713909600}
+{"o":0.0033399974,"h":0.0033574163,"l":0.0033370197,"c":0.0033524164,"v":0.0,"t":1713913200}
+{"o":0.0033524164,"h":0.0033596543,"l":0.0032863208,"c":0.0033126577,"v":0.0,"t":1713916800}
+{"o":0.0033126577,"h":0.0033128533,"l":0.0032634171,"c":0.0032850021,"v":0.0,"t":1713920400}
+{"o":0.0032850021,"h":0.0033408339,"l":0.0032783028,"c":0.0033281079,"v":0.0,"t":1713924000}
+{"o":0.0033281079,"h":0.0033313477,"l":0.0032968729,"c":0.0033118507,"v":0.0,"t":1713927600}
+{"o":0.0033118507,"h":0.0033262384,"l":0.0032557848,"c":0.003260811,"v":0.0,"t":1713931200}
+{"o":0.003260811,"h":0.0032896813,"l":0.0032459275,"c":0.0032822338,"v":0.0,"t":1713934800}
+{"o":0.0032822338,"h":0.0033038922,"l":0.0032647654,"c":0.0032795854,"v":0.0,"t":1713938400}
+{"o":0.0032795854,"h":0.0032917714,"l":0.0032647231,"c":0.0032856265,"v":0.0,"t":1713942000}
+{"o":0.0032856265,"h":0.0033093341,"l":0.0032749582,"c":0.0032990343,"v":0.0,"t":1713945600}
+{"o":0.0032990343,"h":0.0033166165,"l":0.0032938924,"c":0.0032989275,"v":0.0,"t":1713949200}
+{"o":0.0032989275,"h":0.003309982,"l":0.0032809219,"c":0.0032901708,"v":0.0,"t":1713952800}
+{"o":0.0032901708,"h":0.0033012749,"l":0.0032522705,"c":0.0032571902,"v":0.0,"t":1713956400}
+{"o":0.0032571902,"h":0.0032753232,"l":0.0032472497,"c":0.0032717237,"v":0.0,"t":1713960000}
+{"o":0.0032717237,"h":0.003330894,"l":0.0032688454,"c":0.0033091541,"v":0.0,"t":1713963600}
+{"o":0.0033091541,"h":0.0034021034,"l":0.003293735,"c":0.0033445549,"v":0.0,"t":1713967200}
+{"o":0.0033445549,"h":0.0034540615,"l":0.0033389371,"c":0.0034279427,"v":0.0,"t":1713970800}
+{"o":0.0034279427,"h":0.003449373,"l":0.0033978549,"c":0.003420953,"v":0.0,"t":1713974400}
+{"o":0.003420953,"h":0.0034334692,"l":0.0033705023,"c":0.0034076463,"v":0.0,"t":1713978000}
+{"o":0.0034076463,"h":0.00350746,"l":0.0034026307,"c":0.0034936317,"v":0.0,"t":1713981600}
+{"o":0.0034936317,"h":0.0035201066,"l":0.0032485961,"c":0.0033075581,"v":765.7757414,"t":1713985200}
+{"o":0.0033075581,"h":0.0033423155,"l":0.0032199685,"c":0.0032540676,"v":518.84550156,"t":1713988800}
+{"o":0.0032540676,"h":0.0032705737,"l":0.00313537,"c":0.0031414004,"v":632.33477174,"t":1713992400}
+{"o":0.0031414004,"h":0.0032140322,"l":0.0031392921,"c":0.0032048904,"v":0.0,"t":1713996000}
+{"o":0.0032048904,"h":0.0032503782,"l":0.0031777769,"c":0.0031846704,"v":212.37698013,"t":1713999600}
+{"o":0.0031846704,"h":0.0032792965,"l":0.0031471605,"c":0.0032525885,"v":413.72862605,"t":1714003200}
+{"o":0.0032525885,"h":0.0033155237,"l":0.003237208,"c":0.0033105523,"v":0.0,"t":1714006800}
+{"o":0.0033105523,"h":0.0033386971,"l":0.0032823948,"c":0.003298518,"v":0.0,"t":1714010400}
+{"o":0.003298518,"h":0.0033229934,"l":0.0032831659,"c":0.0033127666,"v":0.0,"t":1714014000}
+{"o":0.0033127666,"h":0.0033388053,"l":0.0031595978,"c":0.0031680226,"v":604.8821078,"t":1714017600}
+{"o":0.0031680226,"h":0.0034112197,"l":0.0031445715,"c":0.0033493255,"v":1406.66372478,"t":1714021200}
+{"o":0.0033493255,"h":0.0033672056,"l":0.003318153,"c":0.0033591845,"v":0.0,"t":1714024800}
+{"o":0.0033591845,"h":0.0034002853,"l":0.003347032,"c":0.0033857245,"v":0.0,"t":1714028400}
+{"o":0.0033857245,"h":0.0034290372,"l":0.0033487627,"c":0.0033818366,"v":0.0,"t":1714032000}
+{"o":0.0033818366,"h":0.0033818366,"l":0.0033818366,"c":0.0033818366,"v":0.0,"t":1714035600}
+{"o":0.0033818366,"h":0.0033818366,"l":0.0033818366,"c":0.0033818366,"v":0.04322861,"t":1714039200}
+{"o":0.0033818366,"h":0.0033818366,"l":0.0033818366,"c":0.0033818366,"v":0.0,"t":1714042800}
+{"o":0.0033818366,"h":0.0033818366,"l":0.0032405301,"c":0.0032472201,"v":577.9170022,"t":1714046400}
+{"o":0.0032472201,"h":0.0032472201,"l":0.0032472201,"c":0.0032472201,"v":0.0,"t":1714050000}
+{"o":0.0032472201,"h":0.0032472201,"l":0.0032472201,"c":0.0032472201,"v":0.0,"t":1714053600}
+{"o":0.0032472201,"h":0.0032472201,"l":0.0032472201,"c":0.0032472201,"v":0.0,"t":1714057200}
+{"o":0.0032472201,"h":0.0032472201,"l":0.0032472201,"c":0.0032472201,"v":0.0,"t":1714060800}
+{"o":0.0032472201,"h":0.0032472201,"l":0.0032472201,"c":0.0032472201,"v":0.0,"t":1714064400}
+{"o":0.0032472201,"h":0.0032472201,"l":0.0032472201,"c":0.0032472201,"v":0.0,"t":1714068000}
+{"o":0.0032472201,"h":0.0032472201,"l":0.0032472201,"c":0.0032472201,"v":0.0,"t":1714071600}
+{"o":0.0032472201,"h":0.0032472201,"l":0.003168301,"c":0.0032169578,"v":1346.55758678,"t":1714075200}
+{"o":0.0032169578,"h":0.0032169578,"l":0.0032169578,"c":0.0032169578,"v":0.0,"t":1714078800}
+{"o":0.0032169578,"h":0.0033247624,"l":0.0032169578,"c":0.0033167788,"v":977.37927614,"t":1714082400}
+{"o":0.0033167788,"h":0.0033167788,"l":0.0033167788,"c":0.0033167788,"v":0.0,"t":1714086000}
+{"o":0.0033167788,"h":0.0033167788,"l":0.0033167788,"c":0.0033167788,"v":0.0,"t":1714089600}
+{"o":0.0033167788,"h":0.0033167788,"l":0.0033167788,"c":0.0033167788,"v":0.0,"t":1714093200}
+{"o":0.0033167788,"h":0.0033827672,"l":0.0033167788,"c":0.003365835,"v":0.0,"t":1714096800}
+{"o":0.003365835,"h":0.003365835,"l":0.003365835,"c":0.003365835,"v":0.0,"t":1714100400}
+{"o":0.003365835,"h":0.003365835,"l":0.003365835,"c":0.003365835,"v":0.0,"t":1714104000}
+{"o":0.003365835,"h":0.003365835,"l":0.003365835,"c":0.003365835,"v":0.0,"t":1714107600}
+{"o":0.003365835,"h":0.003365835,"l":0.003365835,"c":0.003365835,"v":0.0,"t":1714111200}
+{"o":0.003365835,"h":0.0034310964,"l":0.003365835,"c":0.0034310964,"v":1156.77500438,"t":1714114800}
+{"o":0.0034310964,"h":0.0034310964,"l":0.0034310964,"c":0.0034310964,"v":0.0,"t":1714118400}
+{"o":0.0034310964,"h":0.0034310964,"l":0.0034310964,"c":0.0034310964,"v":0.0,"t":1714122000}
+{"o":0.0034310964,"h":0.0034310964,"l":0.0034310964,"c":0.0034310964,"v":0.0,"t":1714125600}
+{"o":0.0034310964,"h":0.0034781583,"l":0.0034310964,"c":0.0034577066,"v":0.0,"t":1714129200}
+{"o":0.0034577066,"h":0.0034790725,"l":0.0034298159,"c":0.0034612215,"v":0.0,"t":1714132800}
+{"o":0.0034612215,"h":0.0035069592,"l":0.0033299412,"c":0.0033365919,"v":550.0,"t":1714136400}
+{"o":0.0033365919,"h":0.0033716687,"l":0.0032907787,"c":0.0033583636,"v":0.0,"t":1714140000}
+{"o":0.0033583636,"h":0.0033926756,"l":0.0033459102,"c":0.0033767967,"v":0.0,"t":1714143600}
+{"o":0.0033767967,"h":0.0033989546,"l":0.0033614545,"c":0.0033891135,"v":0.0,"t":1714147200}
+{"o":0.0033891135,"h":0.0033912093,"l":0.0033525503,"c":0.0033593884,"v":0.0,"t":1714150800}
+{"o":0.0033593884,"h":0.0033669433,"l":0.0033420252,"c":0.0033425952,"v":0.0,"t":1714154400}
+{"o":0.0033425952,"h":0.0033707684,"l":0.003339522,"c":0.0033707684,"v":0.0,"t":1714158000}
+{"o":0.0033707684,"h":0.0033820467,"l":0.0033491968,"c":0.0033725572,"v":0.0,"t":1714161600}
+{"o":0.0033725572,"h":0.0034018672,"l":0.003362232,"c":0.0033788692,"v":0.0,"t":1714165200}
+{"o":0.0033788692,"h":0.0034732531,"l":0.0033753564,"c":0.0034604213,"v":0.0,"t":1714168800}
+{"o":0.0034604213,"h":0.0034910204,"l":0.0034419321,"c":0.0034624962,"v":0.0,"t":1714172400}
+{"o":0.0034624962,"h":0.0035370702,"l":0.003437609,"c":0.0035003155,"v":0.0,"t":1714176000}
+{"o":0.0035003155,"h":0.0036457442,"l":0.0032684338,"c":0.0033339913,"v":221.76988835,"t":1714179600}
+{"o":0.0033339913,"h":0.0033445792,"l":0.0032845414,"c":0.0033248375,"v":0.0,"t":1714183200}
+{"o":0.0033248375,"h":0.0033334745,"l":0.0032877172,"c":0.0033015767,"v":0.0,"t":1714186800}
+{"o":0.0033015767,"h":0.0033054343,"l":0.0032790829,"c":0.0032855623,"v":0.0,"t":1714190400}
+{"o":0.0032855623,"h":0.0034154389,"l":0.0032817129,"c":0.0034001973,"v":215.92654854,"t":1714194000}
+{"o":0.0034001973,"h":0.0034190644,"l":0.0033811992,"c":0.0034030644,"v":0.0,"t":1714197600}
+{"o":0.0034030644,"h":0.0034072171,"l":0.0033795047,"c":0.0034010047,"v":0.0,"t":1714201200}
+{"o":0.0034010047,"h":0.0034139218,"l":0.0033842774,"c":0.0034053411,"v":0.0,"t":1714204800}
+{"o":0.0034053411,"h":0.0034144003,"l":0.003386248,"c":0.0034033675,"v":0.0,"t":1714208400}
+{"o":0.0034033675,"h":0.0034192394,"l":0.0033767834,"c":0.0034100524,"v":431.68476121,"t":1714212000}
+{"o":0.0034100524,"h":0.0034261221,"l":0.0033885655,"c":0.0034045218,"v":0.0,"t":1714215600}
+{"o":0.0034045218,"h":0.0034104698,"l":0.0033593491,"c":0.0033699987,"v":0.0,"t":1714219200}
+{"o":0.0033699987,"h":0.0033788976,"l":0.0033050172,"c":0.0033318261,"v":0.0,"t":1714222800}
+{"o":0.0033318261,"h":0.0033586487,"l":0.003308641,"c":0.0033478285,"v":0.0,"t":1714226400}
+{"o":0.0033478285,"h":0.0034628122,"l":0.0033317599,"c":0.0034520875,"v":306.5173693,"t":1714230000}
+{"o":0.0034520875,"h":0.0035827284,"l":0.0034234971,"c":0.0035246208,"v":998.78441214,"t":1714233600}
+{"o":0.0035246208,"h":0.0035337545,"l":0.0034211364,"c":0.0034398783,"v":0.0,"t":1714237200}
+{"o":0.0034398783,"h":0.0035648995,"l":0.0034185388,"c":0.0034849641,"v":191.69208638,"t":1714240800}
+{"o":0.0034849641,"h":0.0034973675,"l":0.0033769189,"c":0.0033789063,"v":750.0,"t":1714244400}
+{"o":0.0033789063,"h":0.003412572,"l":0.0033575544,"c":0.0034045243,"v":0.0,"t":1714248000}
+{"o":0.0034045243,"h":0.0034345665,"l":0.0033971625,"c":0.0034209521,"v":0.0,"t":1714251600}
+{"o":0.0034209521,"h":0.0034347247,"l":0.0034102603,"c":0.0034187488,"v":0.0,"t":1714255200}
+{"o":0.0034187488,"h":0.0034193349,"l":0.0033866534,"c":0.0034007923,"v":0.0,"t":1714258800}
+{"o":0.0034007923,"h":0.0034152547,"l":0.0033804265,"c":0.0033876101,"v":0.0,"t":1714262400}
+{"o":0.0033876101,"h":0.0034004819,"l":0.0033532076,"c":0.0033584762,"v":0.0,"t":1714266000}
+{"o":0.0033584762,"h":0.0033728044,"l":0.0032795776,"c":0.0033366827,"v":0.0,"t":1714269600}
+{"o":0.0033366827,"h":0.0033568548,"l":0.0033198488,"c":0.0033427975,"v":0.0,"t":1714273200}
+{"o":0.0033427975,"h":0.0033749233,"l":0.0033373917,"c":0.0033614399,"v":0.0,"t":1714276800}
+{"o":0.0033614399,"h":0.0033764649,"l":0.0033287812,"c":0.0033496211,"v":0.0,"t":1714280400}
+{"o":0.0033496211,"h":0.0033623749,"l":0.0033368231,"c":0.0033413346,"v":0.0,"t":1714284000}
+{"o":0.0033413346,"h":0.0033549069,"l":0.0033272701,"c":0.00334942,"v":0.0,"t":1714287600}
+{"o":0.00334942,"h":0.0033786104,"l":0.0033367549,"c":0.003370354,"v":0.0,"t":1714291200}
+{"o":0.003370354,"h":0.0033844719,"l":0.0033550737,"c":0.0033765094,"v":0.0,"t":1714294800}
+{"o":0.0033765094,"h":0.003402022,"l":0.0033152163,"c":0.0033630542,"v":313.94329445,"t":1714298400}
+{"o":0.0033630542,"h":0.003396117,"l":0.0033576457,"c":0.0033883703,"v":0.0,"t":1714302000}
+{"o":0.0033883703,"h":0.0033945174,"l":0.0033714369,"c":0.0033758047,"v":0.0,"t":1714305600}
+{"o":0.0033758047,"h":0.0033873659,"l":0.0033232449,"c":0.0033308449,"v":215.50637265,"t":1714309200}
+{"o":0.0033308449,"h":0.0033647945,"l":0.0033283658,"c":0.0033530168,"v":9.93303542,"t":1714312800}
+{"o":0.0033530168,"h":0.0033620826,"l":0.0033410257,"c":0.0033576939,"v":0.0,"t":1714316400}
+{"o":0.0033576939,"h":0.0033613381,"l":0.0033353275,"c":0.0033462622,"v":0.0,"t":1714320000}
+{"o":0.0033462622,"h":0.0033557148,"l":0.0033316047,"c":0.0033325501,"v":0.0,"t":1714323600}
+{"o":0.0033325501,"h":0.0033452888,"l":0.0033104121,"c":0.0033140045,"v":0.0,"t":1714327200}
+{"o":0.0033140045,"h":0.003354641,"l":0.0033104986,"c":0.0033516136,"v":76.77491749,"t":1714330800}
+{"o":0.0033516136,"h":0.0033805845,"l":0.0033465582,"c":0.0033611758,"v":0.0,"t":1714334400}
+{"o":0.0033611758,"h":0.003389593,"l":0.0033539583,"c":0.0033864837,"v":265.9143245,"t":1714338000}
+{"o":0.0033864837,"h":0.0034596791,"l":0.0033771391,"c":0.0034414402,"v":0.0,"t":1714341600}
+{"o":0.0034414402,"h":0.0034924977,"l":0.0034413271,"c":0.0034675383,"v":0.0,"t":1714345200}
+{"o":0.0034675383,"h":0.0034817818,"l":0.0034444072,"c":0.0034576086,"v":0.0,"t":1714348800}
+{"o":0.0034576086,"h":0.0034772055,"l":0.003442645,"c":0.0034519754,"v":0.0,"t":1714352400}
+{"o":0.0034519754,"h":0.0035217369,"l":0.00344648,"c":0.0035086052,"v":0.0,"t":1714356000}
+{"o":0.0035086052,"h":0.0035511821,"l":0.0035013401,"c":0.0035444132,"v":0.0,"t":1714359600}
+{"o":0.0035444132,"h":0.0035597305,"l":0.0035041644,"c":0.0035133026,"v":0.0,"t":1714363200}
+{"o":0.0035133026,"h":0.0035316958,"l":0.0034961871,"c":0.0034996941,"v":0.0,"t":1714366800}
+{"o":0.0034996941,"h":0.0035675377,"l":0.0032987939,"c":0.0033434792,"v":235.23953842,"t":1714370400}
+{"o":0.0033434792,"h":0.0034621317,"l":0.0033321726,"c":0.0034478615,"v":651.23424893,"t":1714374000}
+{"o":0.0034478615,"h":0.0034792796,"l":0.0034400041,"c":0.0034497718,"v":0.0,"t":1714377600}
+{"o":0.0034497718,"h":0.0034590583,"l":0.0034191831,"c":0.0034327782,"v":0.0,"t":1714381200}
+{"o":0.0034327782,"h":0.0034533194,"l":0.0034023381,"c":0.0034395168,"v":0.0,"t":1714384800}
+{"o":0.0034395168,"h":0.0036279714,"l":0.0034013445,"c":0.0034226823,"v":2319.31681889,"t":1714388400}
+{"o":0.0034226823,"h":0.003442486,"l":0.0033892531,"c":0.0033904293,"v":0.0,"t":1714392000}
+{"o":0.0033904293,"h":0.0034384432,"l":0.0033726239,"c":0.0034201252,"v":0.0,"t":1714395600}
+{"o":0.0034201252,"h":0.0034303819,"l":0.003354081,"c":0.0033726524,"v":0.0,"t":1714399200}
+{"o":0.0033726524,"h":0.0033982854,"l":0.0033605131,"c":0.0033758268,"v":0.0,"t":1714402800}
+{"o":0.0033758268,"h":0.003521875,"l":0.0033721679,"c":0.0035128545,"v":3.04524648,"t":1714406400}
+{"o":0.0035128545,"h":0.0036088917,"l":0.0034306538,"c":0.0035195243,"v":1040.94116124,"t":1714410000}
+{"o":0.0035195243,"h":0.003558455,"l":0.0035044022,"c":0.0035221583,"v":11.98896776,"t":1714413600}
+{"o":0.0035221583,"h":0.0036239152,"l":0.0034997841,"c":0.0035479868,"v":798.6949737,"t":1714417200}
+{"o":0.0035479868,"h":0.0035639896,"l":0.0035278452,"c":0.00354792,"v":0.0,"t":1714420800}
+{"o":0.00354792,"h":0.0035735323,"l":0.0035283597,"c":0.0035394527,"v":3.93432649,"t":1714424400}
+{"o":0.0035394527,"h":0.0036319091,"l":0.0034588772,"c":0.0035298566,"v":227.77881019,"t":1714428000}
+{"o":0.0035298566,"h":0.003556598,"l":0.0034891523,"c":0.0035138622,"v":13.14621892,"t":1714431600}
+{"o":0.0035138622,"h":0.0035365365,"l":0.0034617827,"c":0.0034792207,"v":0.0,"t":1714435200}
+{"o":0.0034792207,"h":0.0035463146,"l":0.0034741407,"c":0.0035452787,"v":0.0,"t":1714438800}
+{"o":0.0035452787,"h":0.0035877648,"l":0.0035164194,"c":0.0035278156,"v":0.0,"t":1714442400}
+{"o":0.0035278156,"h":0.0035544745,"l":0.0035214512,"c":0.0035468203,"v":0.0,"t":1714446000}
+{"o":0.0035468203,"h":0.0035962692,"l":0.0035362324,"c":0.0035691675,"v":0.0,"t":1714449600}
+{"o":0.0035691675,"h":0.0036008895,"l":0.0035581529,"c":0.003578075,"v":0.0,"t":1714453200}
+{"o":0.003578075,"h":0.0035946874,"l":0.0035507899,"c":0.0035636415,"v":0.0,"t":1714456800}
+{"o":0.0035636415,"h":0.0035862933,"l":0.0035546473,"c":0.0035852706,"v":0.0,"t":1714460400}
+{"o":0.0035852706,"h":0.0037175305,"l":0.0035712786,"c":0.0036984146,"v":0.0,"t":1714464000}
+{"o":0.0036984146,"h":0.0037793475,"l":0.0034867845,"c":0.0035298191,"v":7.98087688,"t":1714467600}
+{"o":0.0035298191,"h":0.0035480097,"l":0.0035126858,"c":0.0035305157,"v":0.0,"t":1714471200}
+{"o":0.0035305157,"h":0.0035824875,"l":0.0034640289,"c":0.0035001572,"v":16.50857049,"t":1714474800}
+{"o":0.0035001572,"h":0.0035541183,"l":0.0034843882,"c":0.0034931813,"v":0.0,"t":1714478400}
+{"o":0.0034931813,"h":0.0035412955,"l":0.0034800995,"c":0.0035308497,"v":0.3820038,"t":1714482000}
+{"o":0.0035308497,"h":0.0036752558,"l":0.003457658,"c":0.0035886578,"v":950.37060929,"t":1714485600}
+{"o":0.0035886578,"h":0.0036495716,"l":0.003568374,"c":0.0036181432,"v":0.0,"t":1714489200}
+{"o":0.0036181432,"h":0.0037557065,"l":0.0036181432,"c":0.003681332,"v":0.0,"t":1714492800}
+{"o":0.003681332,"h":0.0037371215,"l":0.0036696914,"c":0.0037083948,"v":0.0,"t":1714496400}
+{"o":0.0037083948,"h":0.0037458887,"l":0.003689184,"c":0.0037238142,"v":0.0,"t":1714500000}
+{"o":0.0037238142,"h":0.0038162172,"l":0.0037034881,"c":0.0037638802,"v":0.0,"t":1714503600}
+{"o":0.0037638802,"h":0.0037660919,"l":0.0036718005,"c":0.0037018546,"v":0.0,"t":1714507200}
+{"o":0.0037018546,"h":0.0037038368,"l":0.0036548335,"c":0.0036795675,"v":0.0,"t":1714510800}
+{"o":0.0036795675,"h":0.0036823342,"l":0.0035904626,"c":0.0036302883,"v":0.0,"t":1714514400}
+{"o":0.0036302883,"h":0.0036618393,"l":0.0035535894,"c":0.0035870546,"v":790.20007926,"t":1714518000}
+{"o":0.0035870546,"h":0.0036498272,"l":0.0035703457,"c":0.0036336732,"v":0.0,"t":1714521600}
+{"o":0.0036336732,"h":0.003654329,"l":0.0035660426,"c":0.0035825849,"v":0.0,"t":1714525200}
+{"o":0.0035825849,"h":0.0036717538,"l":0.0035736539,"c":0.0036339604,"v":0.0,"t":1714528800}
+{"o":0.0036339604,"h":0.0036463903,"l":0.0035914253,"c":0.0036031461,"v":0.0,"t":1714532400}
+{"o":0.0036031461,"h":0.0036179364,"l":0.0035819329,"c":0.0036113966,"v":0.0,"t":1714536000}
+{"o":0.0036113966,"h":0.0036467522,"l":0.0035899493,"c":0.0036342522,"v":0.0,"t":1714539600}
+{"o":0.0036342522,"h":0.0037109646,"l":0.0036234376,"c":0.0036997778,"v":0.0,"t":1714543200}
+{"o":0.0036997778,"h":0.0039141759,"l":0.0036830795,"c":0.0037723204,"v":0.0,"t":1714546800}
+{"o":0.0037723204,"h":0.0038278673,"l":0.0035802131,"c":0.0035898005,"v":230.08503436,"t":1714550400}
+{"o":0.0035898005,"h":0.0036053756,"l":0.0035462748,"c":0.0036003723,"v":0.0,"t":1714554000}
+{"o":0.0036003723,"h":0.0036822126,"l":0.0035629374,"c":0.0036398557,"v":24.91886799,"t":1714557600}
+{"o":0.0036398557,"h":0.0036521464,"l":0.0035989656,"c":0.0036030696,"v":0.0,"t":1714561200}
+{"o":0.0036030696,"h":0.0036563703,"l":0.0035445972,"c":0.003615592,"v":233.20296957,"t":1714564800}
+{"o":0.003615592,"h":0.0036681121,"l":0.0036061739,"c":0.0036286339,"v":15.0,"t":1714568400}
+{"o":0.0036286339,"h":0.0036624176,"l":0.003536882,"c":0.0035550128,"v":9.91886799,"t":1714572000}
+{"o":0.0035550128,"h":0.0036132499,"l":0.0035513272,"c":0.0035573045,"v":0.0,"t":1714575600}
+{"o":0.0035573045,"h":0.0036458678,"l":0.0034643458,"c":0.0035913318,"v":233.28587907,"t":1714579200}
+{"o":0.0035913318,"h":0.0036120081,"l":0.0035015926,"c":0.003524493,"v":0.0,"t":1714582800}
+{"o":0.003524493,"h":0.0036766426,"l":0.0032870569,"c":0.0034702229,"v":678.2447989,"t":1714586400}
+{"o":0.0034702229,"h":0.0036114439,"l":0.0034339873,"c":0.0035832839,"v":0.0,"t":1714590000}
+{"o":0.0035832839,"h":0.00360893,"l":0.00348956,"c":0.003525952,"v":0.0,"t":1714593600}
+{"o":0.003525952,"h":0.0035489565,"l":0.0034552117,"c":0.0034863848,"v":0.0,"t":1714597200}
+{"o":0.0034863848,"h":0.003506994,"l":0.003456514,"c":0.003486463,"v":0.0,"t":1714600800}
+{"o":0.003486463,"h":0.0034981214,"l":0.003440394,"c":0.0034529735,"v":0.0,"t":1714604400}
+{"o":0.0034529735,"h":0.0035455592,"l":0.0034233732,"c":0.0035161158,"v":49.52258336,"t":1714608000}
+{"o":0.0035161158,"h":0.003581129,"l":0.0035000549,"c":0.0035637985,"v":0.0,"t":1714611600}
+{"o":0.0035637985,"h":0.0035914624,"l":0.0035396073,"c":0.0035657812,"v":0.0,"t":1714615200}
+{"o":0.0035657812,"h":0.0035705164,"l":0.003527398,"c":0.0035533024,"v":0.0,"t":1714618800}
+{"o":0.0035533024,"h":0.0035801947,"l":0.003524542,"c":0.0035646924,"v":0.0,"t":1714622400}
+{"o":0.0035646924,"h":0.0036041739,"l":0.0035600965,"c":0.0035670973,"v":0.0,"t":1714626000}
+{"o":0.0035670973,"h":0.0035735855,"l":0.0035433955,"c":0.0035605455,"v":0.0,"t":1714629600}
+{"o":0.0035605455,"h":0.0035650467,"l":0.0033743118,"c":0.0034255962,"v":231.64728234,"t":1714633200}
+{"o":0.0034255962,"h":0.0034324784,"l":0.0033594316,"c":0.0033748571,"v":0.0,"t":1714636800}
+{"o":0.0033748571,"h":0.0034360231,"l":0.0033624929,"c":0.003404946,"v":104.74529292,"t":1714640400}
+{"o":0.003404946,"h":0.0034271414,"l":0.0033595451,"c":0.0033830066,"v":0.0,"t":1714644000}
+{"o":0.0033830066,"h":0.0034677765,"l":0.0032687012,"c":0.0033584306,"v":223.68451919,"t":1714647600}
+{"o":0.0033584306,"h":0.0034048421,"l":0.0033481688,"c":0.0033996585,"v":0.0,"t":1714651200}
+{"o":0.0033996585,"h":0.0034383722,"l":0.0033847362,"c":0.003429278,"v":0.0,"t":1714654800}
+{"o":0.003429278,"h":0.0034482409,"l":0.0033279867,"c":0.0033421276,"v":224.73210764,"t":1714658400}
+{"o":0.0033421276,"h":0.0033525295,"l":0.0032995588,"c":0.003332652,"v":0.0,"t":1714662000}
+{"o":0.003332652,"h":0.0033651726,"l":0.0032766877,"c":0.0033131516,"v":308.14018347,"t":1714665600}
+{"o":0.0033131516,"h":0.0033499006,"l":0.0032637418,"c":0.0033130021,"v":69.30444005,"t":1714669200}
+{"o":0.0033130021,"h":0.0033544441,"l":0.0032997049,"c":0.0033412179,"v":534.42175406,"t":1714672800}
+{"o":0.0033412179,"h":0.0033644342,"l":0.0033315199,"c":0.0033373104,"v":0.0,"t":1714676400}
+{"o":0.0033373104,"h":0.003398841,"l":0.0032924426,"c":0.0033440186,"v":4.09226751,"t":1714680000}
+{"o":0.0033440186,"h":0.0034439926,"l":0.0032440674,"c":0.0033805677,"v":922.1971246,"t":1714683600}
+{"o":0.0033805677,"h":0.0033971528,"l":0.0033298548,"c":0.003373647,"v":0.0,"t":1714687200}
+{"o":0.003373647,"h":0.0034064425,"l":0.0033628041,"c":0.0034046626,"v":0.0,"t":1714690800}
+{"o":0.0034046626,"h":0.0034273489,"l":0.0033659207,"c":0.0033976096,"v":0.0,"t":1714694400}
+{"o":0.0033976096,"h":0.0034037005,"l":0.0033163764,"c":0.0033574008,"v":0.0,"t":1714698000}
+{"o":0.0033574008,"h":0.0033675531,"l":0.0033047239,"c":0.0033531607,"v":0.0,"t":1714701600}
+{"o":0.0033531607,"h":0.0033545183,"l":0.0033101217,"c":0.0033237046,"v":0.0,"t":1714705200}
+{"o":0.0033237046,"h":0.0033520883,"l":0.0033088342,"c":0.0033452093,"v":0.0,"t":1714708800}
+{"o":0.0033452093,"h":0.0033720207,"l":0.003324752,"c":0.0033630443,"v":0.0,"t":1714712400}
+{"o":0.0033630443,"h":0.0033894815,"l":0.0033561194,"c":0.0033814111,"v":0.0,"t":1714716000}
+{"o":0.0033814111,"h":0.0034262021,"l":0.0033632833,"c":0.0034134863,"v":54.28533624,"t":1714719600}
+{"o":0.0034134863,"h":0.0034269646,"l":0.0033777714,"c":0.0034090937,"v":0.0,"t":1714723200}
+{"o":0.0034090937,"h":0.0034219067,"l":0.0033667762,"c":0.0033812387,"v":0.0,"t":1714726800}
+{"o":0.0033812387,"h":0.0034395728,"l":0.0033715374,"c":0.0034142358,"v":0.0,"t":1714730400}
+{"o":0.0034142358,"h":0.003446295,"l":0.0034092026,"c":0.0034232395,"v":0.0,"t":1714734000}
+{"o":0.0034232395,"h":0.003433845,"l":0.0032859689,"c":0.0033001322,"v":0.0,"t":1714737600}
+{"o":0.0033001322,"h":0.0033565184,"l":0.003253195,"c":0.0033152794,"v":750.0,"t":1714741200}
+{"o":0.0033152794,"h":0.0033556905,"l":0.0032112725,"c":0.0032475333,"v":482.58285991,"t":1714744800}
+{"o":0.0032475333,"h":0.0032881296,"l":0.0032354345,"c":0.0032610337,"v":0.0,"t":1714748400}
+{"o":0.0032610337,"h":0.0032734421,"l":0.0032356608,"c":0.0032679881,"v":0.0,"t":1714752000}
+{"o":0.0032679881,"h":0.0032801256,"l":0.0032501487,"c":0.0032565951,"v":0.0,"t":1714755600}
+{"o":0.0032565951,"h":0.0033305211,"l":0.003240641,"c":0.0033049296,"v":771.98737579,"t":1714759200}
+{"o":0.0033049296,"h":0.0033209144,"l":0.0032462604,"c":0.0032467646,"v":5.0,"t":1714762800}
+{"o":0.0032467646,"h":0.003257956,"l":0.0031966111,"c":0.0032248185,"v":0.0,"t":1714766400}
+{"o":0.0032248185,"h":0.0032725333,"l":0.003210774,"c":0.0032586367,"v":500.0,"t":1714770000}
+{"o":0.0032586367,"h":0.0032645761,"l":0.0032398212,"c":0.0032510568,"v":0.0,"t":1714773600}
+{"o":0.0032510568,"h":0.0032556312,"l":0.0032149726,"c":0.003244453,"v":0.0,"t":1714777200}
+{"o":0.003244453,"h":0.0032675711,"l":0.0032105653,"c":0.0032336899,"v":421.61781666,"t":1714780800}
+{"o":0.0032336899,"h":0.0032567852,"l":0.0032209902,"c":0.0032527656,"v":0.09269819,"t":1714784400}
+{"o":0.0032527656,"h":0.0032807255,"l":0.0032394439,"c":0.0032487894,"v":4.08520158,"t":1714788000}
+{"o":0.0032487894,"h":0.00325303,"l":0.0032246194,"c":0.0032345353,"v":0.0,"t":1714791600}
+{"o":0.0032345353,"h":0.0032385549,"l":0.0031876008,"c":0.0032072274,"v":0.03089933,"t":1714795200}
+{"o":0.0032072274,"h":0.0032367203,"l":0.003201528,"c":0.0032153233,"v":0.0,"t":1714798800}
+{"o":0.0032153233,"h":0.0032412338,"l":0.0032078726,"c":0.0032386203,"v":0.0,"t":1714802400}
+{"o":0.0032386203,"h":0.0032480932,"l":0.0032281824,"c":0.003241461,"v":0.0,"t":1714806000}
+{"o":0.003241461,"h":0.0032449681,"l":0.0032116868,"c":0.0032184635,"v":0.0,"t":1714809600}
+{"o":0.0032184635,"h":0.0032480344,"l":0.0032115302,"c":0.0032348257,"v":67.82220558,"t":1714813200}
+{"o":0.0032348257,"h":0.0032484814,"l":0.0031448186,"c":0.0031506253,"v":0.0,"t":1714816800}
+{"o":0.0031506253,"h":0.0032115628,"l":0.0031453432,"c":0.0032022413,"v":0.0,"t":1714820400}
+{"o":0.0032022413,"h":0.0032102831,"l":0.0031667656,"c":0.0031670082,"v":0.0,"t":1714824000}
+{"o":0.0031670082,"h":0.0032179083,"l":0.0031286717,"c":0.0031741014,"v":446.77098253,"t":1714827600}
+{"o":0.0031741014,"h":0.0031969797,"l":0.0031293027,"c":0.0031796932,"v":0.0,"t":1714831200}
+{"o":0.0031796932,"h":0.0032050682,"l":0.0031708143,"c":0.0031886327,"v":0.0,"t":1714834800}
+{"o":0.0031886327,"h":0.0032106778,"l":0.0031725627,"c":0.0031766536,"v":0.0,"t":1714838400}
+{"o":0.0031766536,"h":0.0032100219,"l":0.0031732617,"c":0.0031869559,"v":0.0,"t":1714842000}
+{"o":0.0031869559,"h":0.003199991,"l":0.0031619361,"c":0.0031760084,"v":0.0,"t":1714845600}
+{"o":0.0031760084,"h":0.0031824967,"l":0.0031593749,"c":0.003162656,"v":0.0,"t":1714849200}
+{"o":0.003162656,"h":0.0031749339,"l":0.0031524192,"c":0.0031692716,"v":0.0,"t":1714852800}
+{"o":0.0031692716,"h":0.0031980366,"l":0.0031538325,"c":0.0031836983,"v":0.0,"t":1714856400}
+{"o":0.0031836983,"h":0.00319867,"l":0.0031756694,"c":0.003194666,"v":0.0,"t":1714860000}
+{"o":0.003194666,"h":0.0031983658,"l":0.003181314,"c":0.0031926441,"v":0.0,"t":1714863600}
+{"o":0.0031926441,"h":0.0032310616,"l":0.0031671604,"c":0.0032133226,"v":0.0,"t":1714867200}
+{"o":0.0032133226,"h":0.003257358,"l":0.0032054057,"c":0.0032259709,"v":0.0,"t":1714870800}
+{"o":0.0032259709,"h":0.0032306166,"l":0.0032036649,"c":0.0032276693,"v":0.0,"t":1714874400}
+{"o":0.0032276693,"h":0.0032529038,"l":0.0032222012,"c":0.0032253897,"v":0.0,"t":1714878000}
+{"o":0.0032253897,"h":0.0032367735,"l":0.0032177911,"c":0.0032227639,"v":0.0,"t":1714881600}
+{"o":0.0032227639,"h":0.0032340994,"l":0.0031939034,"c":0.0032265463,"v":0.0,"t":1714885200}
+{"o":0.0032265463,"h":0.0032360937,"l":0.0032079236,"c":0.0032253147,"v":0.0,"t":1714888800}
+{"o":0.0032253147,"h":0.0032309372,"l":0.0031902411,"c":0.0032016721,"v":0.0,"t":1714892400}
+{"o":0.0032016721,"h":0.0032104706,"l":0.0031778494,"c":0.0031966119,"v":0.0,"t":1714896000}
+{"o":0.0031966119,"h":0.0032147301,"l":0.0031933479,"c":0.0031997971,"v":0.0,"t":1714899600}
+{"o":0.0031997971,"h":0.0032128207,"l":0.0031895048,"c":0.003192907,"v":0.0,"t":1714903200}
+{"o":0.003192907,"h":0.0032028537,"l":0.0031769634,"c":0.0031806538,"v":0.0,"t":1714906800}
+{"o":0.0031806538,"h":0.0032009822,"l":0.0031744404,"c":0.0031964112,"v":0.0,"t":1714910400}
+{"o":0.0031964112,"h":0.0032093669,"l":0.003163631,"c":0.0031748153,"v":0.0,"t":1714914000}
+{"o":0.0031748153,"h":0.003198808,"l":0.0031504614,"c":0.0031546968,"v":0.0,"t":1714917600}
+{"o":0.0031546968,"h":0.0031951371,"l":0.0031513186,"c":0.0031850654,"v":43.12582435,"t":1714921200}
+{"o":0.0031850654,"h":0.0032055916,"l":0.0031764724,"c":0.0031914768,"v":1.0,"t":1714924800}
+{"o":0.0031914768,"h":0.0032040592,"l":0.0031694158,"c":0.0031996864,"v":0.0,"t":1714928400}
+{"o":0.0031996864,"h":0.0032229207,"l":0.0031909107,"c":0.0032107649,"v":78.14494522,"t":1714932000}
+{"o":0.0032107649,"h":0.0032204888,"l":0.0031968845,"c":0.0032111711,"v":0.0,"t":1714935600}
+{"o":0.0032111711,"h":0.0032375318,"l":0.0032104557,"c":0.0032244931,"v":0.0,"t":1714939200}
+{"o":0.0032244931,"h":0.0032411291,"l":0.0032185851,"c":0.0032211519,"v":0.0,"t":1714942800}
+{"o":0.0032211519,"h":0.0032418735,"l":0.003218963,"c":0.0032294139,"v":0.0,"t":1714946400}
+{"o":0.0032294139,"h":0.003232783,"l":0.0032052052,"c":0.0032183028,"v":0.0,"t":1714950000}
+{"o":0.0032183028,"h":0.0032257595,"l":0.0031835249,"c":0.0031899264,"v":0.12450041,"t":1714953600}
+{"o":0.0031899264,"h":0.0032005244,"l":0.0031657102,"c":0.0031948217,"v":0.0,"t":1714957200}
+{"o":0.0031948217,"h":0.0032128467,"l":0.0031751846,"c":0.0032096298,"v":0.0,"t":1714960800}
+{"o":0.0032096298,"h":0.0032259266,"l":0.0032000203,"c":0.0032056955,"v":0.0,"t":1714964400}
+{"o":0.0032056955,"h":0.0032146074,"l":0.0031601992,"c":0.0031709577,"v":0.0,"t":1714968000}
+{"o":0.0031709577,"h":0.0031854633,"l":0.0031479825,"c":0.0031544035,"v":0.0,"t":1714971600}
+{"o":0.0031544035,"h":0.0031613038,"l":0.0031100808,"c":0.003152273,"v":0.0,"t":1714975200}
+{"o":0.003152273,"h":0.003175772,"l":0.0030887421,"c":0.0031080221,"v":764.70840414,"t":1714978800}
+{"o":0.0031080221,"h":0.0031080221,"l":0.0029877497,"c":0.0029927129,"v":0.0,"t":1714982400}
+{"o":0.0029927129,"h":0.003060409,"l":0.0029532331,"c":0.0029883901,"v":773.28916698,"t":1714986000}
+{"o":0.0029883901,"h":0.0030779654,"l":0.0029756678,"c":0.0030605634,"v":0.0,"t":1714989600}
+{"o":0.0030605634,"h":0.0030628731,"l":0.0030182012,"c":0.003031615,"v":0.0,"t":1714993200}
+{"o":0.003031615,"h":0.0031167644,"l":0.0030207734,"c":0.0030917527,"v":0.0,"t":1714996800}
+{"o":0.0030917527,"h":0.0031014842,"l":0.0030211221,"c":0.003037991,"v":0.0,"t":1715000400}
+{"o":0.003037991,"h":0.0030622279,"l":0.0029889725,"c":0.0030585788,"v":0.0,"t":1715004000}
+{"o":0.0030585788,"h":0.0030932425,"l":0.0030209654,"c":0.0030338847,"v":0.0,"t":1715007600}
+{"o":0.0030338847,"h":0.0030870295,"l":0.0029342696,"c":0.0029953143,"v":240.68753866,"t":1715011200}
+{"o":0.0029953143,"h":0.003029291,"l":0.0029625109,"c":0.0030023145,"v":0.0,"t":1715014800}
+{"o":0.0030023145,"h":0.0030061881,"l":0.0029621182,"c":0.002969926,"v":0.0,"t":1715018400}
+{"o":0.002969926,"h":0.0030083232,"l":0.0028913783,"c":0.0028921098,"v":307.64317944,"t":1715022000}
+{"o":0.0028921098,"h":0.0029054304,"l":0.0028581475,"c":0.0028714427,"v":0.0,"t":1715025600}
+{"o":0.0028714427,"h":0.0028782599,"l":0.0028477585,"c":0.0028513152,"v":0.0,"t":1715029200}
+{"o":0.0028513152,"h":0.0028772122,"l":0.0028499838,"c":0.0028690382,"v":0.0,"t":1715032800}
+{"o":0.0028690382,"h":0.0029086402,"l":0.0028690382,"c":0.0029022229,"v":0.0,"t":1715036400}
+{"o":0.0029022229,"h":0.0029189919,"l":0.0028684527,"c":0.0028892355,"v":0.0,"t":1715040000}
+{"o":0.0028892355,"h":0.0028947526,"l":0.0027968807,"c":0.0028162385,"v":0.0,"t":1715043600}
+{"o":0.0028162385,"h":0.0028442602,"l":0.0028071526,"c":0.0028286165,"v":0.0,"t":1715047200}
+{"o":0.0028286165,"h":0.0029344049,"l":0.0028268297,"c":0.0028818737,"v":0.0,"t":1715050800}
+{"o":0.0028818737,"h":0.0028846345,"l":0.0028461373,"c":0.0028612965,"v":0.0,"t":1715054400}
+{"o":0.0028612965,"h":0.0028814117,"l":0.0028462834,"c":0.0028616574,"v":0.0,"t":1715058000}
+{"o":0.0028616574,"h":0.0028966202,"l":0.002852559,"c":0.0028751967,"v":0.0,"t":1715061600}
+{"o":0.0028751967,"h":0.0028877281,"l":0.0028380274,"c":0.0028580798,"v":0.0,"t":1715065200}
+{"o":0.0028580798,"h":0.0028730895,"l":0.0027666426,"c":0.0027766399,"v":766.98901158,"t":1715068800}
+{"o":0.0027766399,"h":0.0027947341,"l":0.0027585201,"c":0.0027931404,"v":0.0,"t":1715072400}
+{"o":0.0027931404,"h":0.0028401813,"l":0.002784491,"c":0.0028218659,"v":12.379618,"t":1715076000}
+{"o":0.0028218659,"h":0.0028598971,"l":0.002816966,"c":0.0028574304,"v":0.0,"t":1715079600}
+{"o":0.0028574304,"h":0.0028709057,"l":0.0028416648,"c":0.0028489515,"v":0.0,"t":1715083200}
+{"o":0.0028489515,"h":0.0028984291,"l":0.0028434778,"c":0.00288726,"v":0.0,"t":1715086800}
+{"o":0.00288726,"h":0.0029083056,"l":0.0028395245,"c":0.0028421735,"v":0.0,"t":1715090400}
+{"o":0.0028421735,"h":0.0028707955,"l":0.0028163603,"c":0.0028608648,"v":0.0,"t":1715094000}
+{"o":0.0028608648,"h":0.0028816705,"l":0.0028461991,"c":0.0028528869,"v":0.0,"t":1715097600}
+{"o":0.0028528869,"h":0.0028979247,"l":0.002852208,"c":0.0028872953,"v":0.0,"t":1715101200}
+{"o":0.0028872953,"h":0.0029371171,"l":0.0028832767,"c":0.0029174144,"v":0.0,"t":1715104800}
+{"o":0.0029174144,"h":0.0029368123,"l":0.0027927641,"c":0.002810314,"v":113.81664512,"t":1715108400}
+{"o":0.002810314,"h":0.0028169985,"l":0.0027878264,"c":0.0028069219,"v":0.0,"t":1715112000}
+{"o":0.0028069219,"h":0.0028589905,"l":0.002791859,"c":0.0028366183,"v":119.18346583,"t":1715115600}
+{"o":0.0028366183,"h":0.0028620806,"l":0.0027948581,"c":0.0028201368,"v":124.156376,"t":1715119200}
+{"o":0.0028201368,"h":0.0028604036,"l":0.0027686149,"c":0.0028084832,"v":27.41393444,"t":1715122800}
+{"o":0.0028084832,"h":0.0028219831,"l":0.0027773249,"c":0.0027866244,"v":0.0,"t":1715126400}
+{"o":0.0027866244,"h":0.0028080381,"l":0.0027823683,"c":0.0027981062,"v":0.0,"t":1715130000}
+{"o":0.0027981062,"h":0.0028003577,"l":0.0027714942,"c":0.0027851946,"v":0.0,"t":1715133600}
+{"o":0.0027851946,"h":0.0028041314,"l":0.0027774159,"c":0.002780457,"v":0.0,"t":1715137200}
+{"o":0.002780457,"h":0.0028373564,"l":0.0027753219,"c":0.0028211235,"v":0.0,"t":1715140800}
+{"o":0.0028211235,"h":0.0028409796,"l":0.0026966893,"c":0.0027362674,"v":3425.71121981,"t":1715144400}
+{"o":0.0027362674,"h":0.0027647349,"l":0.0021959065,"c":0.002730754,"v":14210.71185881,"t":1715148000}
+{"o":0.002730754,"h":0.0027632682,"l":0.0027171574,"c":0.002751495,"v":0.0,"t":1715151600}
+{"o":0.002751495,"h":0.0027714803,"l":0.0027405331,"c":0.0027493842,"v":0.0,"t":1715155200}
+{"o":0.0027493842,"h":0.0027841898,"l":0.0027311118,"c":0.0027507101,"v":257.1582126,"t":1715158800}
+{"o":0.0027507101,"h":0.0027573311,"l":0.002733229,"c":0.002737128,"v":0.0,"t":1715162400}
+{"o":0.002737128,"h":0.0027709283,"l":0.002732408,"c":0.0027620317,"v":0.0,"t":1715166000}
+{"o":0.0027620317,"h":0.002778838,"l":0.0027445939,"c":0.0027550103,"v":0.0,"t":1715169600}
+{"o":0.0027550103,"h":0.0027716589,"l":0.0027157359,"c":0.0027166167,"v":0.0,"t":1715173200}
+{"o":0.0027166167,"h":0.0027312623,"l":0.0026949579,"c":0.0027153029,"v":0.0,"t":1715176800}
+{"o":0.0027153029,"h":0.0027705216,"l":0.0027077125,"c":0.0027534508,"v":0.0,"t":1715180400}
+{"o":0.0027534508,"h":0.0027754902,"l":0.0027476977,"c":0.0027477695,"v":0.0,"t":1715184000}
+{"o":0.0027477695,"h":0.0027624884,"l":0.0027311961,"c":0.0027534066,"v":105.93873667,"t":1715187600}
+{"o":0.0027534066,"h":0.0027566218,"l":0.0027037814,"c":0.002742996,"v":0.0,"t":1715191200}
+{"o":0.002742996,"h":0.002782004,"l":0.0027299764,"c":0.0027695361,"v":0.0,"t":1715194800}
+{"o":0.0027695361,"h":0.0028911374,"l":0.0027620046,"c":0.0028580526,"v":0.0,"t":1715198400}
+{"o":0.0028580526,"h":0.0028798033,"l":0.0028349371,"c":0.0028551945,"v":0.0,"t":1715202000}
+{"o":0.0028551945,"h":0.002866569,"l":0.002763035,"c":0.0027801015,"v":254.1050389,"t":1715205600}
+{"o":0.0027801015,"h":0.0027891995,"l":0.0027566061,"c":0.0027674761,"v":0.0,"t":1715209200}
+{"o":0.0027674761,"h":0.0027720534,"l":0.0027363354,"c":0.002744409,"v":0.0,"t":1715212800}
+{"o":0.002744409,"h":0.0027476343,"l":0.0027232893,"c":0.0027258183,"v":0.0,"t":1715216400}
+{"o":0.0027258183,"h":0.0027403169,"l":0.0027144217,"c":0.002728593,"v":0.0,"t":1715220000}
+{"o":0.002728593,"h":0.0027482156,"l":0.0027193069,"c":0.0027304971,"v":0.0,"t":1715223600}
+{"o":0.0027304971,"h":0.0027397145,"l":0.0027170588,"c":0.0027356557,"v":0.0,"t":1715227200}
+{"o":0.0027356557,"h":0.0027385279,"l":0.0027118458,"c":0.0027223273,"v":0.0,"t":1715230800}
+{"o":0.0027223273,"h":0.0027244437,"l":0.0026975536,"c":0.0027147494,"v":0.0,"t":1715234400}
+{"o":0.0027147494,"h":0.0027570901,"l":0.0027052919,"c":0.0027477839,"v":0.0,"t":1715238000}
+{"o":0.0027477839,"h":0.0027537789,"l":0.0027335331,"c":0.0027361834,"v":0.0,"t":1715241600}
+{"o":0.0027361834,"h":0.0027753511,"l":0.002731987,"c":0.0027544032,"v":0.0,"t":1715245200}
+{"o":0.0027544032,"h":0.002795502,"l":0.0027522818,"c":0.0027926419,"v":0.0,"t":1715248800}
+{"o":0.0027926419,"h":0.0027973627,"l":0.0027472557,"c":0.0027561251,"v":0.0,"t":1715252400}
+{"o":0.0027561251,"h":0.002756776,"l":0.002724684,"c":0.0027281382,"v":0.0,"t":1715256000}
+{"o":0.0027281382,"h":0.0027795531,"l":0.0027188081,"c":0.0027530105,"v":0.0,"t":1715259600}
+{"o":0.0027530105,"h":0.0027603745,"l":0.00271579,"c":0.00271579,"v":0.0,"t":1715263200}
+{"o":0.00271579,"h":0.0027245059,"l":0.0026595661,"c":0.0026866768,"v":0.0,"t":1715266800}
+{"o":0.0026866768,"h":0.0026927014,"l":0.0026457345,"c":0.0026915666,"v":0.0,"t":1715270400}
+{"o":0.0026915666,"h":0.002699378,"l":0.0026688493,"c":0.0026816453,"v":0.0,"t":1715274000}
+{"o":0.0026816453,"h":0.002687123,"l":0.0026608555,"c":0.0026635228,"v":0.0,"t":1715277600}
+{"o":0.0026635228,"h":0.0026642135,"l":0.0026045582,"c":0.0026052674,"v":0.21927672,"t":1715281200}
+{"o":0.0026052674,"h":0.0026354894,"l":0.0025950406,"c":0.0026174125,"v":0.0,"t":1715284800}
+{"o":0.0026174125,"h":0.0026298372,"l":0.0026070152,"c":0.0026144926,"v":0.0,"t":1715288400}
+{"o":0.0026144926,"h":0.0026198709,"l":0.0025639705,"c":0.002569927,"v":0.0,"t":1715292000}
+{"o":0.002569927,"h":0.0026015984,"l":0.0025652831,"c":0.0025777643,"v":0.0,"t":1715295600}
+{"o":0.0025777643,"h":0.0026008764,"l":0.002564936,"c":0.0025884366,"v":0.0,"t":1715299200}
+{"o":0.0025884366,"h":0.0026000569,"l":0.0025449537,"c":0.0025634184,"v":0.0,"t":1715302800}
+{"o":0.0025634184,"h":0.0025771743,"l":0.0025573861,"c":0.0025616964,"v":0.0,"t":1715306400}
+{"o":0.0025616964,"h":0.0025747716,"l":0.0025473513,"c":0.0025557444,"v":0.0,"t":1715310000}
+{"o":0.0025557444,"h":0.0025636881,"l":0.0025424247,"c":0.0025595087,"v":0.0,"t":1715313600}
+{"o":0.0025595087,"h":0.0025843122,"l":0.0025525458,"c":0.0025681137,"v":0.0,"t":1715317200}
+{"o":0.0025681137,"h":0.0025746391,"l":0.0025344319,"c":0.0025400382,"v":0.0,"t":1715320800}
+{"o":0.0025400382,"h":0.0025518507,"l":0.0025267599,"c":0.0025481375,"v":0.0,"t":1715324400}
+{"o":0.0025481375,"h":0.002746072,"l":0.0025458254,"c":0.002706666,"v":700.0,"t":1715328000}
+{"o":0.002706666,"h":0.0027227607,"l":0.0026984853,"c":0.0027069357,"v":0.0,"t":1715331600}
+{"o":0.0027069357,"h":0.0027241617,"l":0.0027038351,"c":0.0027069676,"v":0.0,"t":1715335200}
+{"o":0.0027069676,"h":0.0027277583,"l":0.0026872278,"c":0.002691702,"v":0.0,"t":1715338800}
+{"o":0.002691702,"h":0.0027238389,"l":0.0026858868,"c":0.0027206085,"v":0.0,"t":1715342400}
+{"o":0.0027206085,"h":0.0027369353,"l":0.0027136505,"c":0.0027276383,"v":0.0,"t":1715346000}
+{"o":0.0027276383,"h":0.0028606774,"l":0.0027209413,"c":0.0028291743,"v":0.0,"t":1715349600}
+{"o":0.0028291743,"h":0.0028643824,"l":0.0026635689,"c":0.0026921354,"v":2.51864387,"t":1715353200}
+{"o":0.0026921354,"h":0.0027272487,"l":0.0026628467,"c":0.0026753167,"v":0.0,"t":1715356800}
+{"o":0.0026753167,"h":0.0027529358,"l":0.0026705246,"c":0.0027242893,"v":281.92488263,"t":1715360400}
+{"o":0.0027242893,"h":0.0027380133,"l":0.0026938595,"c":0.0026972746,"v":0.0,"t":1715364000}
+{"o":0.0026972746,"h":0.0028052575,"l":0.0026885913,"c":0.0027925825,"v":521.45026429,"t":1715367600}
+{"o":0.0027925825,"h":0.0028162104,"l":0.0027757575,"c":0.0028110569,"v":0.0,"t":1715371200}
+{"o":0.0028110569,"h":0.0028187463,"l":0.0027935372,"c":0.0028059937,"v":0.0,"t":1715374800}
+{"o":0.0028059937,"h":0.002841889,"l":0.0028024929,"c":0.0028174385,"v":0.0,"t":1715378400}
+{"o":0.0028174385,"h":0.0028188407,"l":0.0028016262,"c":0.002812568,"v":0.0,"t":1715382000}
+{"o":0.002812568,"h":0.0028314466,"l":0.0027990096,"c":0.0028136268,"v":0.0,"t":1715385600}
+{"o":0.0028136268,"h":0.0028202653,"l":0.0027814569,"c":0.0028142259,"v":0.0,"t":1715389200}
+{"o":0.0028142259,"h":0.0028615916,"l":0.002728529,"c":0.0027625461,"v":180.16439409,"t":1715392800}
+{"o":0.0027625461,"h":0.0027844604,"l":0.0027110623,"c":0.0027305458,"v":180.16439408,"t":1715396400}
+{"o":0.0027305458,"h":0.002732752,"l":0.0027051424,"c":0.0027116595,"v":0.0,"t":1715400000}
+{"o":0.0027116595,"h":0.0027136012,"l":0.0026916158,"c":0.0026977355,"v":0.0,"t":1715403600}
+{"o":0.0026977355,"h":0.0027033004,"l":0.0026787264,"c":0.0026952686,"v":0.0,"t":1715407200}
+{"o":0.0026952686,"h":0.002813359,"l":0.0026868855,"c":0.002800682,"v":739.51243141,"t":1715410800}
+{"o":0.002800682,"h":0.0028336004,"l":0.0027990241,"c":0.0028322949,"v":0.0,"t":1715414400}
+{"o":0.0028322949,"h":0.0028354639,"l":0.0028134434,"c":0.0028139288,"v":0.0,"t":1715418000}
+{"o":0.0028139288,"h":0.0028402287,"l":0.0028135981,"c":0.0028318043,"v":0.0,"t":1715421600}
+{"o":0.0028318043,"h":0.0028520778,"l":0.0028231004,"c":0.0028325693,"v":0.0,"t":1715425200}
+{"o":0.0028325693,"h":0.0028379257,"l":0.0028131327,"c":0.0028262106,"v":0.0,"t":1715428800}
+{"o":0.0028262106,"h":0.0028341782,"l":0.0028070976,"c":0.0028128125,"v":0.0,"t":1715432400}
+{"o":0.0028128125,"h":0.0028254126,"l":0.0028057169,"c":0.0028169495,"v":0.0,"t":1715436000}
+{"o":0.0028169495,"h":0.0028266785,"l":0.0027770667,"c":0.0028027917,"v":0.0,"t":1715439600}
+{"o":0.0028027917,"h":0.0028095683,"l":0.0027838963,"c":0.0028031823,"v":0.0,"t":1715443200}
+{"o":0.0028031823,"h":0.002816313,"l":0.0027963828,"c":0.0028022132,"v":0.0,"t":1715446800}
+{"o":0.0028022132,"h":0.0028034164,"l":0.002782566,"c":0.002790208,"v":0.0,"t":1715450400}
+{"o":0.002790208,"h":0.00279875,"l":0.0027841152,"c":0.0027864537,"v":0.0,"t":1715454000}
+{"o":0.0027864537,"h":0.0028110327,"l":0.0027850719,"c":0.002796111,"v":0.0,"t":1715457600}
+{"o":0.002796111,"h":0.0028091503,"l":0.0027950312,"c":0.00280325,"v":0.0,"t":1715461200}
+{"o":0.00280325,"h":0.0028133952,"l":0.0027952079,"c":0.0027992937,"v":0.0,"t":1715464800}
+{"o":0.0027992937,"h":0.0028130559,"l":0.0027912383,"c":0.0028074492,"v":0.0,"t":1715468400}
+{"o":0.0028074492,"h":0.0028711559,"l":0.0027881092,"c":0.0028588402,"v":611.39251647,"t":1715472000}
+{"o":0.0028588402,"h":0.00286075,"l":0.0028454276,"c":0.0028577701,"v":0.0,"t":1715475600}
+{"o":0.0028577701,"h":0.0028595372,"l":0.0028329677,"c":0.00283894,"v":0.0,"t":1715479200}
+{"o":0.00283894,"h":0.0028478144,"l":0.0028348062,"c":0.0028429566,"v":0.0,"t":1715482800}
+{"o":0.0028429566,"h":0.0028466193,"l":0.0028059308,"c":0.0028157489,"v":100.0,"t":1715486400}
+{"o":0.0028157489,"h":0.0028373707,"l":0.0028073286,"c":0.0028228003,"v":2.43393216,"t":1715490000}
+{"o":0.0028228003,"h":0.0028477047,"l":0.0028190082,"c":0.0028420002,"v":0.0,"t":1715493600}
+{"o":0.0028420002,"h":0.0028964019,"l":0.0028365839,"c":0.0028875198,"v":0.0,"t":1715497200}
+{"o":0.0028875198,"h":0.0028940762,"l":0.0028705765,"c":0.0028749987,"v":0.0,"t":1715500800}
+{"o":0.0028749987,"h":0.0028813675,"l":0.0028683431,"c":0.0028732492,"v":0.0,"t":1715504400}
+{"o":0.0028732492,"h":0.0028748745,"l":0.0028471291,"c":0.0028630126,"v":0.0,"t":1715508000}
+{"o":0.0028630126,"h":0.0028743517,"l":0.0028598292,"c":0.0028698993,"v":0.0,"t":1715511600}
+{"o":0.0028698993,"h":0.0028731108,"l":0.0028584094,"c":0.0028655522,"v":0.0,"t":1715515200}
+{"o":0.0028655522,"h":0.0028787182,"l":0.0028632907,"c":0.0028687961,"v":0.0,"t":1715518800}
+{"o":0.0028687961,"h":0.0028912753,"l":0.0028626535,"c":0.0028839594,"v":0.0,"t":1715522400}
+{"o":0.0028839594,"h":0.0028911966,"l":0.002863721,"c":0.0028670828,"v":0.0,"t":1715526000}
+{"o":0.0028670828,"h":0.0028740457,"l":0.0028451063,"c":0.0028701258,"v":0.0,"t":1715529600}
+{"o":0.0028701258,"h":0.002884283,"l":0.0028618551,"c":0.0028669966,"v":0.0,"t":1715533200}
+{"o":0.0028669966,"h":0.0028718625,"l":0.0028575851,"c":0.0028699002,"v":0.0,"t":1715536800}
+{"o":0.0028699002,"h":0.0028778963,"l":0.0028660143,"c":0.0028718659,"v":0.0,"t":1715540400}
+{"o":0.0028718659,"h":0.0028847259,"l":0.0028667296,"c":0.0028780101,"v":0.0,"t":1715544000}
+{"o":0.0028780101,"h":0.002918017,"l":0.0028759031,"c":0.0028959173,"v":0.0,"t":1715547600}
+{"o":0.0028959173,"h":0.0029107329,"l":0.0027677755,"c":0.0027817125,"v":612.7891835,"t":1715551200}
+{"o":0.0027817125,"h":0.0027852062,"l":0.0027667974,"c":0.0027757395,"v":0.0,"t":1715554800}
+{"o":0.0027757395,"h":0.0027761872,"l":0.0027302722,"c":0.0027432897,"v":0.0,"t":1715558400}
+{"o":0.0027432897,"h":0.0027989901,"l":0.0027399783,"c":0.0027834317,"v":0.0,"t":1715562000}
+{"o":0.0027834317,"h":0.0028470232,"l":0.002780508,"c":0.0028348128,"v":0.0,"t":1715565600}
+{"o":0.0028348128,"h":0.0028784285,"l":0.0028339061,"c":0.0028444274,"v":0.0,"t":1715569200}
+{"o":0.0028444274,"h":0.0028879557,"l":0.0028419567,"c":0.0028724553,"v":0.0,"t":1715572800}
+{"o":0.0028724553,"h":0.0028888646,"l":0.0028574966,"c":0.0028806709,"v":0.0,"t":1715576400}
+{"o":0.0028806709,"h":0.0028829121,"l":0.0028124076,"c":0.0028213846,"v":0.0,"t":1715580000}
+{"o":0.0028213846,"h":0.0028267712,"l":0.0027652365,"c":0.0027741075,"v":0.0,"t":1715583600}
+{"o":0.0027741075,"h":0.0027741075,"l":0.0027367864,"c":0.0027528617,"v":0.0,"t":1715587200}
+{"o":0.0027528617,"h":0.0027537349,"l":0.0027024277,"c":0.002726587,"v":0.0,"t":1715590800}
+{"o":0.002726587,"h":0.0027629325,"l":0.0027242529,"c":0.0027415366,"v":0.0,"t":1715594400}
+{"o":0.0027415366,"h":0.0027556038,"l":0.0027229391,"c":0.0027334817,"v":0.0,"t":1715598000}
+{"o":0.0027334817,"h":0.0027505188,"l":0.002719999,"c":0.0027290278,"v":0.0,"t":1715601600}
+{"o":0.0027290278,"h":0.0027467122,"l":0.0027227291,"c":0.0027381975,"v":0.0,"t":1715605200}
+{"o":0.0027381975,"h":0.0027391837,"l":0.002702459,"c":0.0027335232,"v":0.0,"t":1715608800}
+{"o":0.0027335232,"h":0.0027350475,"l":0.0026861223,"c":0.0027025344,"v":0.0,"t":1715612400}
+{"o":0.0027025344,"h":0.0027571102,"l":0.0026375368,"c":0.0026970385,"v":817.78795906,"t":1715616000}
+{"o":0.0026970385,"h":0.0027533486,"l":0.0026908965,"c":0.0027377556,"v":0.0,"t":1715619600}
+{"o":0.0027377556,"h":0.0027696281,"l":0.0027307622,"c":0.0027329868,"v":0.0,"t":1715623200}
+{"o":0.0027329868,"h":0.0027445278,"l":0.0027066108,"c":0.0027132863,"v":0.0,"t":1715626800}
+{"o":0.0027132863,"h":0.0027324868,"l":0.0026976452,"c":0.0027128136,"v":0.0,"t":1715630400}
+{"o":0.0027128136,"h":0.0027397433,"l":0.0027012594,"c":0.0027314694,"v":0.0,"t":1715634000}
+{"o":0.0027314694,"h":0.002750437,"l":0.0027247557,"c":0.0027475309,"v":0.0,"t":1715637600}
+{"o":0.0027475309,"h":0.002753317,"l":0.0027214167,"c":0.0027336832,"v":0.0,"t":1715641200}
+{"o":0.0027336832,"h":0.0027646452,"l":0.0026650595,"c":0.0026944052,"v":170.51362181,"t":1715644800}
+{"o":0.0026944052,"h":0.0027008953,"l":0.0026712627,"c":0.0026802794,"v":0.0,"t":1715648400}
+{"o":0.0026802794,"h":0.0027069786,"l":0.0026717852,"c":0.0026976925,"v":0.0,"t":1715652000}
+{"o":0.0026976925,"h":0.0027164989,"l":0.0026938381,"c":0.0027053204,"v":0.0,"t":1715655600}
+{"o":0.0027053204,"h":0.00270559,"l":0.002673638,"c":0.0026740852,"v":40.0,"t":1715659200}
+{"o":0.0026740852,"h":0.0026822356,"l":0.0026551463,"c":0.0026637455,"v":0.0,"t":1715662800}
+{"o":0.0026637455,"h":0.002752951,"l":0.0026618774,"c":0.0027165665,"v":0.0,"t":1715666400}
+{"o":0.0027165665,"h":0.0027176037,"l":0.0026850538,"c":0.0026895453,"v":287.0,"t":1715670000}
+{"o":0.0026895453,"h":0.0027123157,"l":0.0026880195,"c":0.0026967993,"v":0.0,"t":1715673600}
+{"o":0.0026967993,"h":0.0027013688,"l":0.0026745157,"c":0.002695996,"v":0.0,"t":1715677200}
+{"o":0.002695996,"h":0.0027108335,"l":0.0026831331,"c":0.00269775,"v":0.0,"t":1715680800}
+{"o":0.00269775,"h":0.0027000461,"l":0.0026699371,"c":0.0026878668,"v":0.0,"t":1715684400}
+{"o":0.0026878668,"h":0.0027049538,"l":0.0026547868,"c":0.0026874214,"v":0.0,"t":1715688000}
+{"o":0.0026874214,"h":0.0027325628,"l":0.0026805509,"c":0.0027288511,"v":0.0,"t":1715691600}
+{"o":0.0027288511,"h":0.0027772621,"l":0.0027095718,"c":0.0027459667,"v":0.0,"t":1715695200}
+{"o":0.0027459667,"h":0.0027664155,"l":0.0027252595,"c":0.0027580175,"v":0.0,"t":1715698800}
+{"o":0.0027580175,"h":0.0027798122,"l":0.0027482708,"c":0.002752853,"v":0.0,"t":1715702400}
+{"o":0.002752853,"h":0.0027724394,"l":0.002748117,"c":0.0027575545,"v":0.0,"t":1715706000}
+{"o":0.0027575545,"h":0.0027662205,"l":0.0027369351,"c":0.0027395278,"v":0.0,"t":1715709600}
+{"o":0.0027395278,"h":0.0027448278,"l":0.002719165,"c":0.0027351117,"v":73.31414034,"t":1715713200}
+{"o":0.0027351117,"h":0.0027547549,"l":0.0027341574,"c":0.0027501243,"v":0.0,"t":1715716800}
+{"o":0.0027501243,"h":0.0027638649,"l":0.0027400398,"c":0.0027457274,"v":0.0,"t":1715720400}
+{"o":0.0027457274,"h":0.0027658557,"l":0.0027449786,"c":0.0027505431,"v":0.0,"t":1715724000}
+{"o":0.0027505431,"h":0.0027733055,"l":0.0027496359,"c":0.0027700259,"v":53.03575338,"t":1715727600}
+{"o":0.0027700259,"h":0.002785558,"l":0.0026929065,"c":0.0027279188,"v":52.24021707,"t":1715731200}
+{"o":0.0027279188,"h":0.0027589377,"l":0.0026967547,"c":0.0027328986,"v":77.67172041,"t":1715734800}
+{"o":0.0027328986,"h":0.0027419247,"l":0.0027123624,"c":0.0027173004,"v":83.15499295,"t":1715738400}
+{"o":0.0027173004,"h":0.0027203722,"l":0.0026956283,"c":0.0026987808,"v":0.0,"t":1715742000}
+{"o":0.0026987808,"h":0.0027114569,"l":0.0026961735,"c":0.0027094763,"v":0.0,"t":1715745600}
+{"o":0.0027094763,"h":0.0027107815,"l":0.0026883918,"c":0.0026986589,"v":0.0,"t":1715749200}
+{"o":0.0026986589,"h":0.0027156215,"l":0.0026868972,"c":0.0027026715,"v":0.0,"t":1715752800}
+{"o":0.0027026715,"h":0.0027114334,"l":0.0026879044,"c":0.0026919925,"v":0.0,"t":1715756400}
+{"o":0.0026919925,"h":0.0027078385,"l":0.0026807569,"c":0.0026902631,"v":300.0,"t":1715760000}
+{"o":0.0026902631,"h":0.0027088131,"l":0.0026553093,"c":0.0026730887,"v":0.0,"t":1715763600}
+{"o":0.0026730887,"h":0.0026847771,"l":0.0026605015,"c":0.0026818254,"v":0.0,"t":1715767200}
+{"o":0.0026818254,"h":0.0027100408,"l":0.0026757395,"c":0.0026906012,"v":0.0,"t":1715770800}
+{"o":0.0026906012,"h":0.0026986843,"l":0.0025913815,"c":0.0026049603,"v":0.0,"t":1715774400}
+{"o":0.0026049603,"h":0.0026744526,"l":0.0025345857,"c":0.0025946721,"v":823.12920482,"t":1715778000}
+{"o":0.0025946721,"h":0.0026040414,"l":0.0025599657,"c":0.0025723468,"v":0.0,"t":1715781600}
+{"o":0.0025723468,"h":0.0025843689,"l":0.0025427507,"c":0.0025784909,"v":0.0,"t":1715785200}
+{"o":0.0025784909,"h":0.0025959509,"l":0.0025519521,"c":0.0025609066,"v":0.0,"t":1715788800}
+{"o":0.0025609066,"h":0.0025661094,"l":0.0025320493,"c":0.0025488711,"v":0.0,"t":1715792400}
+{"o":0.0025488711,"h":0.0025685451,"l":0.0025293187,"c":0.0025431799,"v":0.0,"t":1715796000}
+{"o":0.0025431799,"h":0.0028237365,"l":0.0025249268,"c":0.0027558879,"v":2357.73533602,"t":1715799600}
+{"o":0.0027558879,"h":0.0027778957,"l":0.0027233489,"c":0.0027262532,"v":0.0,"t":1715803200}
+{"o":0.0027262532,"h":0.0027491409,"l":0.0027207795,"c":0.0027430096,"v":0.0,"t":1715806800}
+{"o":0.0027430096,"h":0.0027477599,"l":0.0027272995,"c":0.002739694,"v":0.0,"t":1715810400}
+{"o":0.002739694,"h":0.0027434697,"l":0.0026894134,"c":0.0026950507,"v":0.0,"t":1715814000}
+{"o":0.0026950507,"h":0.00270563,"l":0.0026402607,"c":0.0026443871,"v":0.0,"t":1715817600}
+{"o":0.0026443871,"h":0.0027879808,"l":0.002640322,"c":0.0027757831,"v":116.78653948,"t":1715821200}
+{"o":0.0027757831,"h":0.002776989,"l":0.0027496888,"c":0.0027551308,"v":0.0,"t":1715824800}
+{"o":0.0027551308,"h":0.0027624804,"l":0.0025564158,"c":0.0025958032,"v":2154.36222974,"t":1715828400}
+{"o":0.0025958032,"h":0.0026095244,"l":0.0025901087,"c":0.0025997477,"v":0.0,"t":1715832000}
+{"o":0.0025997477,"h":0.0026263794,"l":0.0025933511,"c":0.0026194271,"v":0.0,"t":1715835600}
+{"o":0.0026194271,"h":0.002627667,"l":0.0026125959,"c":0.0026191907,"v":0.0,"t":1715839200}
+{"o":0.0026191907,"h":0.0026213367,"l":0.0025892275,"c":0.0026019882,"v":0.0,"t":1715842800}
+{"o":0.0026019882,"h":0.0026132077,"l":0.0025896183,"c":0.002600933,"v":0.0,"t":1715846400}
+{"o":0.002600933,"h":0.0026183882,"l":0.0025720521,"c":0.0025778477,"v":0.0,"t":1715850000}
+{"o":0.0025778477,"h":0.0026075196,"l":0.0025770578,"c":0.0025961079,"v":0.0,"t":1715853600}
+{"o":0.0025961079,"h":0.0026137864,"l":0.0025843959,"c":0.0025871003,"v":0.0,"t":1715857200}
+{"o":0.0025871003,"h":0.0027312836,"l":0.0025815928,"c":0.0027007733,"v":1004.87867777,"t":1715860800}
+{"o":0.0027007733,"h":0.0027473548,"l":0.00267258,"c":0.0026969246,"v":360.01385626,"t":1715864400}
+{"o":0.0026969246,"h":0.0027744507,"l":0.0026877429,"c":0.0027712624,"v":0.0,"t":1715868000}
+{"o":0.0027712624,"h":0.002786665,"l":0.0027283723,"c":0.002738342,"v":0.0,"t":1715871600}
+{"o":0.002738342,"h":0.0027877412,"l":0.0026316909,"c":0.0026800895,"v":400.0,"t":1715875200}
+{"o":0.0026800895,"h":0.0027061518,"l":0.0026549353,"c":0.0026577383,"v":0.0,"t":1715878800}
+{"o":0.0026577383,"h":0.0026772568,"l":0.0026405441,"c":0.0026539258,"v":0.0,"t":1715882400}
+{"o":0.0026539258,"h":0.0026643906,"l":0.0026414261,"c":0.0026643906,"v":0.0,"t":1715886000}
+{"o":0.0026643906,"h":0.00267958,"l":0.0026497492,"c":0.0026601298,"v":2.62944903,"t":1715889600}
+{"o":0.0026601298,"h":0.0026727278,"l":0.0026497239,"c":0.0026567771,"v":0.0,"t":1715893200}
+{"o":0.0026567771,"h":0.0026837286,"l":0.0026500622,"c":0.0026590219,"v":0.0,"t":1715896800}
+{"o":0.0026590219,"h":0.0026687364,"l":0.0026467748,"c":0.0026513754,"v":0.0,"t":1715900400}
+{"o":0.0026513754,"h":0.0026537778,"l":0.0026025796,"c":0.002602619,"v":0.0,"t":1715904000}
+{"o":0.002602619,"h":0.0026431549,"l":0.0026014536,"c":0.002620026,"v":0.0,"t":1715907600}
+{"o":0.002620026,"h":0.0026371751,"l":0.0026126671,"c":0.0026332548,"v":0.0,"t":1715911200}
+{"o":0.0026332548,"h":0.0026440766,"l":0.002591716,"c":0.0026031474,"v":0.0,"t":1715914800}
+{"o":0.0026031474,"h":0.0026253092,"l":0.0025939991,"c":0.0026168002,"v":0.0,"t":1715918400}
+{"o":0.0026168002,"h":0.0026180813,"l":0.0025758361,"c":0.0025847392,"v":0.0,"t":1715922000}
+{"o":0.0025847392,"h":0.0025999535,"l":0.0025217056,"c":0.002533893,"v":0.0,"t":1715925600}
+{"o":0.002533893,"h":0.002536212,"l":0.0024873229,"c":0.0024977919,"v":0.0,"t":1715929200}
+{"o":0.0024977919,"h":0.0025177491,"l":0.0024824096,"c":0.0025106757,"v":0.0,"t":1715932800}
+{"o":0.0025106757,"h":0.0025199162,"l":0.0024966126,"c":0.0025153308,"v":0.0,"t":1715936400}
+{"o":0.0025153308,"h":0.0025235763,"l":0.0024982035,"c":0.0024985586,"v":0.0,"t":1715940000}
+{"o":0.0024985586,"h":0.0025269297,"l":0.0024972976,"c":0.0025214805,"v":0.0,"t":1715943600}
+{"o":0.0025214805,"h":0.0026096878,"l":0.0025015932,"c":0.0025262085,"v":1256.53075625,"t":1715947200}
+{"o":0.0025262085,"h":0.002562938,"l":0.0025201259,"c":0.0025531412,"v":255.56849083,"t":1715950800}
+{"o":0.0025531412,"h":0.0025574181,"l":0.002521193,"c":0.0025222126,"v":0.0,"t":1715954400}
+{"o":0.0025222126,"h":0.0025348991,"l":0.0024826221,"c":0.0025024786,"v":0.0,"t":1715958000}
+{"o":0.0025024786,"h":0.0025244734,"l":0.0024656213,"c":0.0025224491,"v":0.0,"t":1715961600}
+{"o":0.0025224491,"h":0.0025786061,"l":0.0025144954,"c":0.0025646703,"v":6.3717557,"t":1715965200}
+{"o":0.0025646703,"h":0.002588776,"l":0.0025472191,"c":0.0025521112,"v":0.0,"t":1715968800}
+{"o":0.0025521112,"h":0.0025621659,"l":0.0025412883,"c":0.0025434836,"v":0.0,"t":1715972400}
+{"o":0.0025434836,"h":0.002555118,"l":0.0025385393,"c":0.0025472084,"v":0.0,"t":1715976000}
+{"o":0.0025472084,"h":0.0025629691,"l":0.0025368063,"c":0.0025595408,"v":0.0,"t":1715979600}
+{"o":0.0025595408,"h":0.0025638824,"l":0.0025429111,"c":0.0025443029,"v":0.0,"t":1715983200}
+{"o":0.0025443029,"h":0.0025563906,"l":0.0025262758,"c":0.0025314475,"v":0.0,"t":1715986800}
+{"o":0.0025314475,"h":0.0025449511,"l":0.0025149483,"c":0.0025199744,"v":0.0,"t":1715990400}
+{"o":0.0025199744,"h":0.0025373805,"l":0.0024940452,"c":0.0024978612,"v":0.0,"t":1715994000}
+{"o":0.0024978612,"h":0.0025110751,"l":0.0024603941,"c":0.0024823259,"v":0.15584512,"t":1715997600}
+{"o":0.0024823259,"h":0.0024942931,"l":0.0024740121,"c":0.0024787606,"v":0.0,"t":1716001200}
+{"o":0.0024787606,"h":0.0024892386,"l":0.0024683111,"c":0.0024763666,"v":0.0,"t":1716004800}
+{"o":0.0024763666,"h":0.0024927589,"l":0.0024763666,"c":0.0024845114,"v":0.0,"t":1716008400}
+{"o":0.0024845114,"h":0.0025604708,"l":0.0024822396,"c":0.0025449495,"v":47.01245633,"t":1716012000}
+{"o":0.0025449495,"h":0.0025568872,"l":0.0025378032,"c":0.00255254,"v":0.0,"t":1716015600}
+{"o":0.00255254,"h":0.0025563276,"l":0.0025348382,"c":0.0025376371,"v":0.0,"t":1716019200}
+{"o":0.0025376371,"h":0.0025531663,"l":0.002505741,"c":0.0025201588,"v":117.71240801,"t":1716022800}
+{"o":0.0025201588,"h":0.0025295619,"l":0.0025076047,"c":0.0025174184,"v":0.0,"t":1716026400}
+{"o":0.0025174184,"h":0.0025326378,"l":0.0025052254,"c":0.0025289707,"v":0.0,"t":1716030000}
+{"o":0.0025289707,"h":0.0025477903,"l":0.0025257566,"c":0.0025436322,"v":0.0,"t":1716033600}
+{"o":0.0025436322,"h":0.0025496465,"l":0.0025213294,"c":0.0025420957,"v":0.0,"t":1716037200}
+{"o":0.0025420957,"h":0.0025680278,"l":0.0025349373,"c":0.0025600154,"v":0.0,"t":1716040800}
+{"o":0.0025600154,"h":0.0025726855,"l":0.0025499587,"c":0.0025579647,"v":0.0,"t":1716044400}
+{"o":0.0025579647,"h":0.0025912194,"l":0.0025439693,"c":0.0025864834,"v":0.0,"t":1716048000}
+{"o":0.0025864834,"h":0.002589662,"l":0.0025079775,"c":0.0025141465,"v":24.86750394,"t":1716051600}
+{"o":0.0025141465,"h":0.0025193253,"l":0.0025011633,"c":0.0025111976,"v":0.0,"t":1716055200}
+{"o":0.0025111976,"h":0.0025172607,"l":0.0024985821,"c":0.0025024011,"v":0.0,"t":1716058800}
+{"o":0.0025024011,"h":0.0025039413,"l":0.0024834396,"c":0.0024879651,"v":0.0,"t":1716062400}
+{"o":0.0024879651,"h":0.0025051053,"l":0.0024785961,"c":0.0024982562,"v":0.0,"t":1716066000}
+{"o":0.0024982562,"h":0.0025150551,"l":0.0024897346,"c":0.0025028546,"v":0.0,"t":1716069600}
+{"o":0.0025028546,"h":0.0025382945,"l":0.0024933121,"c":0.0025261617,"v":25.26119957,"t":1716073200}
+{"o":0.0025261617,"h":0.0025334408,"l":0.0025114781,"c":0.002516725,"v":0.0,"t":1716076800}
+{"o":0.002516725,"h":0.0025236846,"l":0.0025029793,"c":0.0025159749,"v":0.0,"t":1716080400}
+{"o":0.0025159749,"h":0.0025192272,"l":0.0024967422,"c":0.0025005875,"v":0.0,"t":1716084000}
+{"o":0.0025005875,"h":0.0025114564,"l":0.002488049,"c":0.0024994733,"v":0.0,"t":1716087600}
+{"o":0.0024994733,"h":0.002515889,"l":0.002494631,"c":0.0024970442,"v":0.0,"t":1716091200}
+{"o":0.0024970442,"h":0.0025064829,"l":0.0024840571,"c":0.002504812,"v":0.0,"t":1716094800}
+{"o":0.002504812,"h":0.0025258034,"l":0.0024989483,"c":0.0025167771,"v":0.0,"t":1716098400}
+{"o":0.0025167771,"h":0.0025584933,"l":0.0025011907,"c":0.0025320852,"v":17.0790531,"t":1716102000}
+{"o":0.0025320852,"h":0.002548972,"l":0.0025261113,"c":0.0025452979,"v":0.0,"t":1716105600}
+{"o":0.0025452979,"h":0.0025649303,"l":0.0025357956,"c":0.0025489559,"v":0.0,"t":1716109200}
+{"o":0.0025489559,"h":0.0025593065,"l":0.0025310563,"c":0.0025544339,"v":0.0,"t":1716112800}
+{"o":0.0025544339,"h":0.0025815658,"l":0.0024634957,"c":0.0024807479,"v":480.0,"t":1716116400}
+{"o":0.0024807479,"h":0.0025189828,"l":0.0024734583,"c":0.0025165707,"v":0.0,"t":1716120000}
+{"o":0.0025165707,"h":0.0025452724,"l":0.0024385749,"c":0.0024582251,"v":307.8441027,"t":1716123600}
+{"o":0.0024582251,"h":0.0024778289,"l":0.0024491181,"c":0.0024728142,"v":0.0,"t":1716127200}
+{"o":0.0024728142,"h":0.0024982158,"l":0.0024632202,"c":0.002465322,"v":0.0,"t":1716130800}
+{"o":0.002465322,"h":0.0024807627,"l":0.0024581617,"c":0.0024701624,"v":0.0,"t":1716134400}
+{"o":0.0024701624,"h":0.002475699,"l":0.0024170124,"c":0.0024407578,"v":0.0,"t":1716138000}
+{"o":0.0024407578,"h":0.0024605309,"l":0.0024296055,"c":0.0024569904,"v":0.0,"t":1716141600}
+{"o":0.0024569904,"h":0.0024636213,"l":0.0024374806,"c":0.0024499952,"v":0.0,"t":1716145200}
+{"o":0.0024499952,"h":0.0024565952,"l":0.002432149,"c":0.0024386544,"v":0.0,"t":1716148800}
+{"o":0.0024386544,"h":0.0024776757,"l":0.0024328334,"c":0.0024524865,"v":40.61303718,"t":1716152400}
+{"o":0.0024524865,"h":0.0024615138,"l":0.0024297327,"c":0.002433179,"v":0.0,"t":1716156000}
+{"o":0.002433179,"h":0.0024673811,"l":0.0024314414,"c":0.0024549407,"v":0.0,"t":1716159600}
+{"o":0.0024549407,"h":0.0024699731,"l":0.0024432175,"c":0.002449522,"v":0.0,"t":1716163200}
+{"o":0.002449522,"h":0.0024898563,"l":0.0024411761,"c":0.0024462671,"v":0.0,"t":1716166800}
+{"o":0.0024462671,"h":0.0024536563,"l":0.0024089181,"c":0.0024141285,"v":0.0,"t":1716170400}
+{"o":0.0024141285,"h":0.0024735984,"l":0.0024044984,"c":0.002470412,"v":21.27123915,"t":1716174000}
+{"o":0.002470412,"h":0.0024763867,"l":0.0024226757,"c":0.0024228946,"v":0.0,"t":1716177600}
+{"o":0.0024228946,"h":0.0024276218,"l":0.0023829592,"c":0.0023858113,"v":0.0,"t":1716181200}
+{"o":0.0023858113,"h":0.0024280818,"l":0.0023812006,"c":0.0024160109,"v":0.0,"t":1716184800}
+{"o":0.0024160109,"h":0.002422942,"l":0.0023811144,"c":0.0023889035,"v":0.0,"t":1716188400}
+{"o":0.0023889035,"h":0.0024011167,"l":0.002373367,"c":0.0023955895,"v":0.0,"t":1716192000}
+{"o":0.0023955895,"h":0.0024082063,"l":0.002385067,"c":0.0024053441,"v":0.0,"t":1716195600}
+{"o":0.0024053441,"h":0.0024223173,"l":0.0023825721,"c":0.0023934386,"v":0.0,"t":1716199200}
+{"o":0.0023934386,"h":0.0023967325,"l":0.0023761004,"c":0.0023937505,"v":0.0,"t":1716202800}
+{"o":0.0023937505,"h":0.0024084535,"l":0.0023842919,"c":0.0024005365,"v":0.0,"t":1716206400}
+{"o":0.0024005365,"h":0.0024160558,"l":0.0023910822,"c":0.002399368,"v":0.0,"t":1716210000}
+{"o":0.002399368,"h":0.002488233,"l":0.002398516,"c":0.0024743215,"v":7.0790531,"t":1716213600}
+{"o":0.0024743215,"h":0.00248508,"l":0.0024304842,"c":0.0024362362,"v":0.0,"t":1716217200}
+{"o":0.0024362362,"h":0.0024484473,"l":0.0024088982,"c":0.0024231826,"v":0.0,"t":1716220800}
+{"o":0.0024231826,"h":0.0024322745,"l":0.0024005549,"c":0.0024020828,"v":0.0,"t":1716224400}
+{"o":0.0024020828,"h":0.0024301069,"l":0.002400025,"c":0.0024204337,"v":0.0,"t":1716228000}
+{"o":0.0024204337,"h":0.0024296458,"l":0.0023164182,"c":0.0023281214,"v":0.0,"t":1716231600}
+{"o":0.0023281214,"h":0.0023804254,"l":0.0023239116,"c":0.0023769399,"v":0.0,"t":1716235200}
+{"o":0.0023769399,"h":0.0023924382,"l":0.0023517818,"c":0.0023588963,"v":0.0,"t":1716238800}
+{"o":0.0023588963,"h":0.0023652321,"l":0.0023353851,"c":0.0023486915,"v":0.0,"t":1716242400}
+{"o":0.0023486915,"h":0.0023652123,"l":0.0023227237,"c":0.0023351755,"v":0.0,"t":1716246000}
+{"o":0.0023351755,"h":0.0023528399,"l":0.0023051406,"c":0.0023440217,"v":0.0,"t":1716249600}
+{"o":0.0023440217,"h":0.0023765989,"l":0.0023440217,"c":0.0023593777,"v":0.0,"t":1716253200}
+{"o":0.0023593777,"h":0.0023851658,"l":0.0023550874,"c":0.0023798395,"v":0.0,"t":1716256800}
+{"o":0.0023798395,"h":0.0023831307,"l":0.0023587988,"c":0.0023681533,"v":0.0,"t":1716260400}
+{"o":0.0023681533,"h":0.0023903551,"l":0.0023560171,"c":0.0023903551,"v":0.0,"t":1716264000}
+{"o":0.0023903551,"h":0.0024946615,"l":0.0023813192,"c":0.0024837663,"v":110.47854794,"t":1716267600}
+{"o":0.0024837663,"h":0.0024921069,"l":0.00246327,"c":0.0024854819,"v":0.0,"t":1716271200}
+{"o":0.0024854819,"h":0.0025131978,"l":0.0024693932,"c":0.002488081,"v":135.44958854,"t":1716274800}
+{"o":0.002488081,"h":0.0026282278,"l":0.002476072,"c":0.0025498572,"v":1470.22586808,"t":1716278400}
+{"o":0.0025498572,"h":0.0025572436,"l":0.0025238692,"c":0.0025296255,"v":0.0,"t":1716282000}
+{"o":0.0025296255,"h":0.0025393878,"l":0.0025100503,"c":0.0025354549,"v":0.0,"t":1716285600}
+{"o":0.0025354549,"h":0.0025678382,"l":0.0025263875,"c":0.0025661419,"v":0.0,"t":1716289200}
+{"o":0.0025661419,"h":0.0025869176,"l":0.0025586946,"c":0.0025694866,"v":0.0,"t":1716292800}
+{"o":0.0025694866,"h":0.0025962349,"l":0.0025528198,"c":0.0025882977,"v":0.0,"t":1716296400}
+{"o":0.0025882977,"h":0.0026155282,"l":0.0025728642,"c":0.0026122012,"v":0.0,"t":1716300000}
+{"o":0.0026122012,"h":0.002636679,"l":0.0025938648,"c":0.0026257719,"v":76.30145556,"t":1716303600}
+{"o":0.0026257719,"h":0.0026328999,"l":0.0025937978,"c":0.0026303049,"v":0.0,"t":1716307200}
+{"o":0.0026303049,"h":0.002635073,"l":0.0026042403,"c":0.0026139006,"v":0.0,"t":1716310800}
+{"o":0.0026139006,"h":0.0026314389,"l":0.0026058016,"c":0.0026134705,"v":0.0,"t":1716314400}
+{"o":0.0026134705,"h":0.0026606064,"l":0.0026104509,"c":0.002648344,"v":0.0,"t":1716318000}
+{"o":0.002648344,"h":0.0026490415,"l":0.0026024812,"c":0.0026056661,"v":0.0,"t":1716321600}
+{"o":0.0026056661,"h":0.0026304531,"l":0.0025986776,"c":0.0026021757,"v":0.0,"t":1716325200}
+{"o":0.0026021757,"h":0.0026118098,"l":0.0025960335,"c":0.002598473,"v":0.0,"t":1716328800}
+{"o":0.002598473,"h":0.0026062101,"l":0.0025964213,"c":0.0026032842,"v":0.0,"t":1716332400}
+{"o":0.0026032842,"h":0.0026107998,"l":0.0025851173,"c":0.0026092818,"v":0.0,"t":1716336000}
+{"o":0.0026092818,"h":0.0026126135,"l":0.0025927732,"c":0.0025983025,"v":0.0,"t":1716339600}
+{"o":0.0025983025,"h":0.0026162654,"l":0.002598084,"c":0.0026091178,"v":0.0,"t":1716343200}
+{"o":0.0026091178,"h":0.0026293135,"l":0.0026026489,"c":0.0026075609,"v":0.0,"t":1716346800}
+{"o":0.0026075609,"h":0.0026499066,"l":0.0026016837,"c":0.0026173697,"v":0.0,"t":1716350400}
+{"o":0.0026173697,"h":0.0026300435,"l":0.0025549999,"c":0.0025576965,"v":0.0,"t":1716354000}
+{"o":0.0025576965,"h":0.0025600551,"l":0.0025377225,"c":0.0025557594,"v":0.0,"t":1716357600}
+{"o":0.0025557594,"h":0.0025839999,"l":0.0025485952,"c":0.0025773317,"v":0.0,"t":1716361200}
+{"o":0.0025773317,"h":0.0025977218,"l":0.0025679932,"c":0.0025694116,"v":0.0,"t":1716364800}
+{"o":0.0025694116,"h":0.0025895137,"l":0.00256448,"c":0.0025672635,"v":0.0,"t":1716368400}
+{"o":0.0025672635,"h":0.0025759849,"l":0.0025604658,"c":0.002561435,"v":0.0,"t":1716372000}
+{"o":0.002561435,"h":0.002623862,"l":0.0025583382,"c":0.002623862,"v":11.83015946,"t":1716375600}
+{"o":0.002623862,"h":0.0026534426,"l":0.0026006368,"c":0.0026421116,"v":0.0,"t":1716379200}
+{"o":0.0026421116,"h":0.0026421116,"l":0.0026011239,"c":0.0026011239,"v":0.0,"t":1716382800}
+{"o":0.0026011239,"h":0.0026167498,"l":0.002561477,"c":0.0025719966,"v":0.0,"t":1716386400}
+{"o":0.0025719966,"h":0.0026016006,"l":0.0025598222,"c":0.0025794762,"v":0.0,"t":1716390000}
+{"o":0.0025794762,"h":0.0025966652,"l":0.0025502929,"c":0.0025836265,"v":0.0,"t":1716393600}
+{"o":0.0025836265,"h":0.0026045149,"l":0.0025263379,"c":0.0025697047,"v":538.58600458,"t":1716397200}
+{"o":0.0025697047,"h":0.002604495,"l":0.0025638186,"c":0.0025813131,"v":0.0,"t":1716400800}
+{"o":0.0025813131,"h":0.0025999664,"l":0.0025788818,"c":0.0025941369,"v":0.0,"t":1716404400}
+{"o":0.0025941369,"h":0.002608721,"l":0.0025729194,"c":0.0026048043,"v":0.0,"t":1716408000}
+{"o":0.0026048043,"h":0.0026175099,"l":0.0025594402,"c":0.0025662377,"v":0.0,"t":1716411600}
+{"o":0.0025662377,"h":0.0026058783,"l":0.0025622474,"c":0.0026036839,"v":0.0,"t":1716415200}
+{"o":0.0026036839,"h":0.0026299297,"l":0.0026036839,"c":0.0026132937,"v":0.0,"t":1716418800}
+{"o":0.0026132937,"h":0.0026144816,"l":0.0025916752,"c":0.0026095789,"v":0.0,"t":1716422400}
+{"o":0.0026095789,"h":0.0026331339,"l":0.0025950145,"c":0.0026040612,"v":0.0,"t":1716426000}
+{"o":0.0026040612,"h":0.0026087925,"l":0.0025572855,"c":0.0025572855,"v":190.63792887,"t":1716429600}
+{"o":0.0025572855,"h":0.0025690644,"l":0.0025498164,"c":0.0025585228,"v":0.0,"t":1716433200}
+{"o":0.0025585228,"h":0.0025817977,"l":0.002556069,"c":0.002574878,"v":0.0,"t":1716436800}
+{"o":0.002574878,"h":0.0025802498,"l":0.002569946,"c":0.0025755864,"v":0.0,"t":1716440400}
+{"o":0.0025755864,"h":0.002593157,"l":0.0025685482,"c":0.0025705699,"v":0.0,"t":1716444000}
+{"o":0.0025705699,"h":0.0025873575,"l":0.0025679649,"c":0.0025781852,"v":0.0,"t":1716447600}
+{"o":0.0025781852,"h":0.0025853774,"l":0.0025709743,"c":0.0025714446,"v":0.0,"t":1716451200}
+{"o":0.0025714446,"h":0.0025953654,"l":0.0025687585,"c":0.0025909433,"v":0.0,"t":1716454800}
+{"o":0.0025909433,"h":0.00263454,"l":0.002546419,"c":0.0025895786,"v":146.926616,"t":1716458400}
+{"o":0.0025895786,"h":0.0025921636,"l":0.0025592013,"c":0.0025612704,"v":0.0,"t":1716462000}
+{"o":0.0025612704,"h":0.0026776014,"l":0.002540581,"c":0.0026565447,"v":241.7253778,"t":1716465600}
+{"o":0.0026565447,"h":0.0027155101,"l":0.0026432867,"c":0.0026814087,"v":0.0,"t":1716469200}
+{"o":0.0026814087,"h":0.0026967628,"l":0.0026615534,"c":0.0026950225,"v":28.56997239,"t":1716472800}
+{"o":0.0026950225,"h":0.002696768,"l":0.0026495863,"c":0.0026595854,"v":0.0,"t":1716476400}
+{"o":0.0026595854,"h":0.0026683063,"l":0.0026479659,"c":0.0026488461,"v":0.0,"t":1716480000}
+{"o":0.0026488461,"h":0.0026674568,"l":0.0026199375,"c":0.0026674568,"v":0.0,"t":1716483600}
+{"o":0.0026674568,"h":0.0026950639,"l":0.0026594607,"c":0.0026723689,"v":0.0,"t":1716487200}
+{"o":0.0026723689,"h":0.0026925272,"l":0.0026635367,"c":0.0026891032,"v":0.0,"t":1716490800}
+{"o":0.0026891032,"h":0.0027622698,"l":0.0026607228,"c":0.0026661345,"v":0.0,"t":1716494400}
+{"o":0.0026661345,"h":0.00267459,"l":0.0025230298,"c":0.002566794,"v":0.0,"t":1716498000}
+{"o":0.002566794,"h":0.0026105962,"l":0.00255813,"c":0.0026055297,"v":0.0,"t":1716501600}
+{"o":0.0026055297,"h":0.0026243405,"l":0.0025957065,"c":0.002604905,"v":0.0,"t":1716505200}
+{"o":0.002604905,"h":0.0026353837,"l":0.002604905,"c":0.0026323136,"v":0.0,"t":1716508800}
+{"o":0.0026323136,"h":0.00265409,"l":0.0026323136,"c":0.0026534237,"v":0.0,"t":1716512400}
+{"o":0.0026534237,"h":0.0026744729,"l":0.0026390667,"c":0.0026549896,"v":0.0,"t":1716516000}
+{"o":0.0026549896,"h":0.0026756861,"l":0.0026495642,"c":0.0026683075,"v":0.0,"t":1716519600}
+{"o":0.0026683075,"h":0.0027162904,"l":0.0026683075,"c":0.0027142059,"v":0.0,"t":1716523200}
+{"o":0.0027142059,"h":0.0027613842,"l":0.0027141534,"c":0.0027422719,"v":0.0,"t":1716526800}
+{"o":0.0027422719,"h":0.0027712436,"l":0.0027299687,"c":0.0027580072,"v":0.0,"t":1716530400}
+{"o":0.0027580072,"h":0.0027782217,"l":0.0027453649,"c":0.0027631517,"v":0.0,"t":1716534000}
+{"o":0.0027631517,"h":0.0028231684,"l":0.0027595849,"c":0.0027757414,"v":0.0,"t":1716537600}
+{"o":0.0027757414,"h":0.0027919909,"l":0.0025365234,"c":0.0025449579,"v":564.17682088,"t":1716541200}
+{"o":0.0025449579,"h":0.0025602507,"l":0.002541591,"c":0.0025523393,"v":1.95669088,"t":1716544800}
+{"o":0.0025523393,"h":0.0026602631,"l":0.002534677,"c":0.0026320521,"v":721.45383716,"t":1716548400}
+{"o":0.0026320521,"h":0.0026350913,"l":0.0026094984,"c":0.0026245038,"v":0.0,"t":1716552000}
+{"o":0.0026245038,"h":0.0027053275,"l":0.0026148904,"c":0.0027016403,"v":675.72593142,"t":1716555600}
+{"o":0.0027016403,"h":0.0027079373,"l":0.0026553306,"c":0.0026702811,"v":0.0,"t":1716559200}
+{"o":0.0026702811,"h":0.0026819961,"l":0.0026449726,"c":0.0026729214,"v":0.0,"t":1716562800}
+{"o":0.0026729214,"h":0.0027136102,"l":0.002658601,"c":0.0026842793,"v":1.57776886,"t":1716566400}
+{"o":0.0026842793,"h":0.0026914486,"l":0.0026388542,"c":0.0026388542,"v":0.0,"t":1716570000}
+{"o":0.0026388542,"h":0.0026446233,"l":0.0026120048,"c":0.0026371308,"v":0.0,"t":1716573600}
+{"o":0.0026371308,"h":0.0026527771,"l":0.0026319051,"c":0.0026429944,"v":0.0,"t":1716577200}
+{"o":0.0026429944,"h":0.0026545766,"l":0.0026359819,"c":0.0026475767,"v":0.0,"t":1716580800}
+{"o":0.0026475767,"h":0.002665395,"l":0.0026395411,"c":0.0026555329,"v":0.0,"t":1716584400}
+{"o":0.0026555329,"h":0.0026681472,"l":0.0026498977,"c":0.0026585612,"v":0.0,"t":1716588000}
+{"o":0.0026585612,"h":0.0026616203,"l":0.00264579,"c":0.0026522158,"v":0.0,"t":1716591600}
+{"o":0.0026522158,"h":0.002678068,"l":0.0026522158,"c":0.0026753485,"v":0.0,"t":1716595200}
+{"o":0.0026753485,"h":0.0026801491,"l":0.0026425623,"c":0.0026505693,"v":0.0,"t":1716598800}
+{"o":0.0026505693,"h":0.0026516213,"l":0.0026208461,"c":0.002629969,"v":0.0,"t":1716602400}
+{"o":0.002629969,"h":0.0026454277,"l":0.0026236134,"c":0.0026237201,"v":0.0,"t":1716606000}
+{"o":0.0026237201,"h":0.0026323356,"l":0.0026163147,"c":0.0026185556,"v":0.0,"t":1716609600}
+{"o":0.0026185556,"h":0.0026354147,"l":0.0026183338,"c":0.0026250368,"v":0.0,"t":1716613200}
+{"o":0.0026250368,"h":0.0026424789,"l":0.0026247231,"c":0.0026414773,"v":0.0,"t":1716616800}
+{"o":0.0026414773,"h":0.0026454256,"l":0.0026251522,"c":0.0026305931,"v":0.0,"t":1716620400}
+{"o":0.0026305931,"h":0.0026418673,"l":0.0026179341,"c":0.0026359825,"v":0.0,"t":1716624000}
+{"o":0.0026359825,"h":0.0026423665,"l":0.0026191337,"c":0.0026245787,"v":0.0,"t":1716627600}
+{"o":0.0026245787,"h":0.0026334831,"l":0.0026119191,"c":0.0026167954,"v":0.0,"t":1716631200}
+{"o":0.0026167954,"h":0.0026383454,"l":0.0026097589,"c":0.0026379681,"v":0.0,"t":1716634800}
+{"o":0.0026379681,"h":0.0026530951,"l":0.002632764,"c":0.0026481708,"v":0.0,"t":1716638400}
+{"o":0.0026481708,"h":0.002668494,"l":0.0026409475,"c":0.0026629178,"v":55.1582822,"t":1716642000}
+{"o":0.0026629178,"h":0.0026630458,"l":0.0026379908,"c":0.0026439591,"v":0.0,"t":1716645600}
+{"o":0.0026439591,"h":0.0026537327,"l":0.0026346941,"c":0.0026492192,"v":0.0,"t":1716649200}
+{"o":0.0026492192,"h":0.0026640775,"l":0.0026467149,"c":0.002662812,"v":0.0,"t":1716652800}
+{"o":0.002662812,"h":0.0026692639,"l":0.0026510976,"c":0.002668452,"v":0.0,"t":1716656400}
+{"o":0.002668452,"h":0.0026727241,"l":0.0025729037,"c":0.0026285581,"v":1114.7980552,"t":1716660000}
+{"o":0.0026285581,"h":0.0026384097,"l":0.0026240344,"c":0.0026327897,"v":0.0,"t":1716663600}
+{"o":0.0026327897,"h":0.0027019846,"l":0.0026272833,"c":0.0026697797,"v":732.74355066,"t":1716667200}
+{"o":0.0026697797,"h":0.0026704457,"l":0.0026614116,"c":0.0026631627,"v":0.0,"t":1716670800}
+{"o":0.0026631627,"h":0.0026687977,"l":0.0026546541,"c":0.0026568479,"v":0.0,"t":1716674400}
+{"o":0.0026568479,"h":0.002657023,"l":0.0026444561,"c":0.0026489841,"v":0.0,"t":1716678000}
+{"o":0.0026489841,"h":0.002661403,"l":0.0026489841,"c":0.002661403,"v":0.0,"t":1716681600}
+{"o":0.002661403,"h":0.0026768401,"l":0.0026517279,"c":0.0026744235,"v":0.0,"t":1716685200}
+{"o":0.0026744235,"h":0.0027023364,"l":0.0026709128,"c":0.0026895511,"v":0.0,"t":1716688800}
+{"o":0.0026895511,"h":0.002705796,"l":0.0026792374,"c":0.0026821666,"v":0.0,"t":1716692400}
+{"o":0.0026821666,"h":0.0027020084,"l":0.0026821666,"c":0.0026922102,"v":0.0,"t":1716696000}
+{"o":0.0026922102,"h":0.0027032358,"l":0.0026752525,"c":0.0026752525,"v":0.0,"t":1716699600}
+{"o":0.0026752525,"h":0.002688367,"l":0.0026708356,"c":0.0026855247,"v":0.0,"t":1716703200}
+{"o":0.0026855247,"h":0.0027088365,"l":0.0026743098,"c":0.0026967699,"v":0.0,"t":1716706800}
+{"o":0.0026967699,"h":0.0027206792,"l":0.0026881814,"c":0.0027145096,"v":0.0,"t":1716710400}
+{"o":0.0027145096,"h":0.0027491832,"l":0.002709122,"c":0.0027366608,"v":0.0,"t":1716714000}
+{"o":0.0027366608,"h":0.0027366828,"l":0.0027150669,"c":0.0027150669,"v":0.0,"t":1716717600}
+{"o":0.0027150669,"h":0.002729925,"l":0.0027102658,"c":0.0027203296,"v":0.0,"t":1716721200}
+{"o":0.0027203296,"h":0.0027365572,"l":0.0027183262,"c":0.0027263759,"v":0.0,"t":1716724800}
+{"o":0.0027263759,"h":0.002731439,"l":0.0027063354,"c":0.0027063354,"v":0.0,"t":1716728400}
+{"o":0.0027063354,"h":0.0027224622,"l":0.0026970363,"c":0.0026982071,"v":0.0,"t":1716732000}
+{"o":0.0026982071,"h":0.0027455503,"l":0.0025829394,"c":0.0026283877,"v":497.46687227,"t":1716735600}
+{"o":0.0026283877,"h":0.0026392387,"l":0.0026193553,"c":0.0026263355,"v":0.0,"t":1716739200}
+{"o":0.0026263355,"h":0.002647251,"l":0.0026242123,"c":0.0026425974,"v":0.0,"t":1716742800}
+{"o":0.0026425974,"h":0.0026580764,"l":0.002637708,"c":0.0026465297,"v":0.0,"t":1716746400}
+{"o":0.0026465297,"h":0.002650475,"l":0.0026314444,"c":0.0026325927,"v":0.0,"t":1716750000}
+{"o":0.0026325927,"h":0.002644896,"l":0.0026304943,"c":0.0026414191,"v":0.0,"t":1716753600}
+{"o":0.0026414191,"h":0.0026579756,"l":0.0026223675,"c":0.0026223675,"v":0.0,"t":1716757200}
+{"o":0.0026223675,"h":0.0026265864,"l":0.002608187,"c":0.0026165122,"v":0.0,"t":1716760800}
+{"o":0.0026165122,"h":0.0026318696,"l":0.002613624,"c":0.0026219573,"v":0.0,"t":1716764400}
+{"o":0.0026219573,"h":0.0026224759,"l":0.0025778685,"c":0.0025877315,"v":0.0,"t":1716768000}
+{"o":0.0025877315,"h":0.0025966624,"l":0.002570482,"c":0.0025842349,"v":0.0,"t":1716771600}
+{"o":0.0025842349,"h":0.0026335627,"l":0.0025802025,"c":0.0026298577,"v":27.5791411,"t":1716775200}
+{"o":0.0026298577,"h":0.0026324234,"l":0.0025990272,"c":0.002612614,"v":0.0,"t":1716778800}
+{"o":0.002612614,"h":0.0026128558,"l":0.0025960998,"c":0.0026067702,"v":0.0,"t":1716782400}
+{"o":0.0026067702,"h":0.0026353229,"l":0.0025990377,"c":0.0026228048,"v":0.0,"t":1716786000}
+{"o":0.0026228048,"h":0.0026248476,"l":0.0026093075,"c":0.0026248359,"v":0.0,"t":1716789600}
+{"o":0.0026248359,"h":0.002632931,"l":0.0026087593,"c":0.0026093352,"v":0.0,"t":1716793200}
+{"o":0.0026093352,"h":0.0026209249,"l":0.0025906935,"c":0.0026099117,"v":339.14,"t":1716796800}
+{"o":0.0026099117,"h":0.0026167718,"l":0.0026005331,"c":0.0026040179,"v":0.0,"t":1716800400}
+{"o":0.0026040179,"h":0.002613206,"l":0.0025950933,"c":0.0025953074,"v":0.0,"t":1716804000}
+{"o":0.0025953074,"h":0.0025995033,"l":0.0025706841,"c":0.0025766642,"v":0.0,"t":1716807600}
+{"o":0.0025766642,"h":0.0025903367,"l":0.0025701576,"c":0.0025893614,"v":0.0,"t":1716811200}
+{"o":0.0025893614,"h":0.0025893614,"l":0.0025548733,"c":0.0025632546,"v":0.0,"t":1716814800}
+{"o":0.0025632546,"h":0.002612916,"l":0.0025526594,"c":0.0025902218,"v":82.33660107,"t":1716818400}
+{"o":0.0025902218,"h":0.0025934868,"l":0.0025550578,"c":0.0025599645,"v":0.0,"t":1716822000}
+{"o":0.0025599645,"h":0.0026031828,"l":0.0025454792,"c":0.0025904619,"v":75.65289319,"t":1716825600}
+{"o":0.0025904619,"h":0.0025937436,"l":0.0025774727,"c":0.0025929822,"v":0.0,"t":1716829200}
+{"o":0.0025929822,"h":0.0026089628,"l":0.0025852552,"c":0.0026089628,"v":0.0,"t":1716832800}
+{"o":0.0026089628,"h":0.0031876238,"l":0.0025314242,"c":0.0025826706,"v":4840.25052023,"t":1716836400}
+{"o":0.0025826706,"h":0.0025848351,"l":0.0025504934,"c":0.0025525191,"v":0.0,"t":1716840000}
+{"o":0.0025525191,"h":0.002623842,"l":0.002543614,"c":0.0025965528,"v":405.22665071,"t":1716843600}
+{"o":0.0025965528,"h":0.002602229,"l":0.0025664591,"c":0.0025816351,"v":3.18196255,"t":1716847200}
+{"o":0.0025816351,"h":0.0026418797,"l":0.0025675076,"c":0.0025852315,"v":377.76464514,"t":1716850800}
+{"o":0.0025852315,"h":0.0025974844,"l":0.0025727655,"c":0.0025898764,"v":0.0,"t":1716854400}
+{"o":0.0025898764,"h":0.0026185551,"l":0.0025565109,"c":0.0026148838,"v":0.0,"t":1716858000}
+{"o":0.0026148838,"h":0.0026371395,"l":0.0025957104,"c":0.0026039877,"v":0.0,"t":1716861600}
+{"o":0.0026039877,"h":0.0026467494,"l":0.0025983122,"c":0.002629443,"v":0.0,"t":1716865200}
+{"o":0.002629443,"h":0.0026647019,"l":0.0025485584,"c":0.0025791372,"v":26.91844049,"t":1716868800}
+{"o":0.0025791372,"h":0.0025860012,"l":0.0025588028,"c":0.0025605754,"v":0.0,"t":1716872400}
+{"o":0.0025605754,"h":0.0025728228,"l":0.0025530968,"c":0.0025617377,"v":0.0,"t":1716876000}
+{"o":0.0025617377,"h":0.002577403,"l":0.0025576814,"c":0.0025709691,"v":0.0,"t":1716879600}
+{"o":0.0025709691,"h":0.0025750701,"l":0.0025417399,"c":0.002547942,"v":0.0,"t":1716883200}
+{"o":0.002547942,"h":0.0025568098,"l":0.0025389406,"c":0.0025447984,"v":0.0,"t":1716886800}
+{"o":0.0025447984,"h":0.0026055898,"l":0.002508927,"c":0.0025744979,"v":48.11480231,"t":1716890400}
+{"o":0.0025744979,"h":0.0025900356,"l":0.0025170193,"c":0.0025499476,"v":630.2088146,"t":1716894000}
+{"o":0.0025499476,"h":0.0025570526,"l":0.0025059274,"c":0.002515187,"v":342.62356916,"t":1716897600}
+{"o":0.002515187,"h":0.0025428356,"l":0.0024869108,"c":0.0025377899,"v":0.0,"t":1716901200}
+{"o":0.0025377899,"h":0.0025759375,"l":0.0024569159,"c":0.0025068013,"v":3.54277788,"t":1716904800}
+{"o":0.0025068013,"h":0.0025402711,"l":0.0024994256,"c":0.0025124443,"v":3.68999891,"t":1716908400}
+{"o":0.0025124443,"h":0.0025453122,"l":0.0025064673,"c":0.0025335801,"v":0.0,"t":1716912000}
+{"o":0.0025335801,"h":0.0025391209,"l":0.0025183731,"c":0.0025319923,"v":0.0,"t":1716915600}
+{"o":0.0025319923,"h":0.0025440132,"l":0.0025159144,"c":0.0025211803,"v":0.0,"t":1716919200}
+{"o":0.0025211803,"h":0.00252297,"l":0.0024754721,"c":0.0024807794,"v":0.0,"t":1716922800}
+{"o":0.0024807794,"h":0.0024968127,"l":0.0024762348,"c":0.0024919308,"v":0.0,"t":1716926400}
+{"o":0.0024919308,"h":0.0025044973,"l":0.0024882422,"c":0.002503447,"v":0.0,"t":1716930000}
+{"o":0.002503447,"h":0.0025229584,"l":0.0024896069,"c":0.0025199624,"v":5.03229676,"t":1716933600}
+{"o":0.0025199624,"h":0.002530333,"l":0.0025147795,"c":0.0025248088,"v":7.67069251,"t":1716937200}
+{"o":0.0025248088,"h":0.0025352929,"l":0.0025064636,"c":0.0025159783,"v":2.53495399,"t":1716940800}
+{"o":0.0025159783,"h":0.0025314881,"l":0.0025097308,"c":0.0025222034,"v":2.49692968,"t":1716944400}
+{"o":0.0025222034,"h":0.002524501,"l":0.0024964274,"c":0.0024999202,"v":0.0,"t":1716948000}
+{"o":0.0024999202,"h":0.0024999208,"l":0.0024575583,"c":0.0024608344,"v":0.0,"t":1716951600}
+{"o":0.0024608344,"h":0.0029838835,"l":0.002451169,"c":0.0027436141,"v":3301.0469065,"t":1716955200}
+{"o":0.0027436141,"h":0.0027567511,"l":0.0025129683,"c":0.002515009,"v":94.15160783,"t":1716958800}
+{"o":0.002515009,"h":0.0025176387,"l":0.002488132,"c":0.0024988194,"v":0.0,"t":1716962400}
+{"o":0.0024988194,"h":0.0025317787,"l":0.0024962707,"c":0.0025317787,"v":0.0,"t":1716966000}
+{"o":0.0025317787,"h":0.0025715827,"l":0.0024847515,"c":0.0025142591,"v":24.85436345,"t":1716969600}
+{"o":0.0025142591,"h":0.0025353629,"l":0.0025040849,"c":0.0025158394,"v":0.0,"t":1716973200}
+{"o":0.0025158394,"h":0.0025209238,"l":0.0024965247,"c":0.0024978206,"v":0.0,"t":1716976800}
+{"o":0.0024978206,"h":0.0025331876,"l":0.0024961209,"c":0.0025324178,"v":7.42270895,"t":1716980400}
+{"o":0.0025324178,"h":0.0025490102,"l":0.0024905442,"c":0.0024964549,"v":7.4264287,"t":1716984000}
+{"o":0.0024964549,"h":0.0025105361,"l":0.0024805406,"c":0.002497569,"v":0.0,"t":1716987600}
+{"o":0.002497569,"h":0.0025339664,"l":0.0024845141,"c":0.0024884795,"v":0.0,"t":1716991200}
+{"o":0.0024884795,"h":0.0025042422,"l":0.0024812562,"c":0.0024992985,"v":0.10722509,"t":1716994800}
+{"o":0.0024992985,"h":0.0025141952,"l":0.0024536806,"c":0.0024576492,"v":0.1609667,"t":1716998400}
+{"o":0.0024576492,"h":0.0024923551,"l":0.0024565638,"c":0.0024752887,"v":0.0,"t":1717002000}
+{"o":0.0024752887,"h":0.0025004416,"l":0.0024641787,"c":0.0024863647,"v":0.0,"t":1717005600}
+{"o":0.0024863647,"h":0.002489748,"l":0.0024583337,"c":0.0024884692,"v":0.0,"t":1717009200}
+{"o":0.0024884692,"h":0.0024992239,"l":0.0024835732,"c":0.0024937667,"v":0.0,"t":1717012800}
+{"o":0.0024937667,"h":0.002535362,"l":0.0024817578,"c":0.002512909,"v":1.53201384,"t":1717016400}
+{"o":0.002512909,"h":0.0025236104,"l":0.002505568,"c":0.0025088484,"v":0.0,"t":1717020000}
+{"o":0.0025088484,"h":0.0025331054,"l":0.0025077648,"c":0.0025299006,"v":0.0,"t":1717023600}
+{"o":0.0025299006,"h":0.0025350133,"l":0.0025138827,"c":0.0025317037,"v":0.0,"t":1717027200}
+{"o":0.0025317037,"h":0.0025371913,"l":0.0025239235,"c":0.0025277823,"v":0.0,"t":1717030800}
+{"o":0.0025277823,"h":0.0025289758,"l":0.0024905763,"c":0.0025047116,"v":0.0,"t":1717034400}
+{"o":0.0025047116,"h":0.0025136672,"l":0.0024996117,"c":0.0025048055,"v":0.0,"t":1717038000}
+{"o":0.0025048055,"h":0.0025129572,"l":0.0024912303,"c":0.0025030623,"v":0.0,"t":1717041600}
+{"o":0.0025030623,"h":0.0025294508,"l":0.0025029468,"c":0.0025229986,"v":0.0,"t":1717045200}
+{"o":0.0025229986,"h":0.0025632718,"l":0.0025229798,"c":0.0025620859,"v":0.0,"t":1717048800}
+{"o":0.0025620859,"h":0.0025898148,"l":0.0025543218,"c":0.0025791571,"v":0.0,"t":1717052400}
+{"o":0.0025791571,"h":0.0026028573,"l":0.0025689862,"c":0.0025711972,"v":0.0,"t":1717056000}
+{"o":0.0025711972,"h":0.0025845568,"l":0.0025658929,"c":0.0025660277,"v":0.0,"t":1717059600}
+{"o":0.0025660277,"h":0.0025783831,"l":0.0025459876,"c":0.0025525189,"v":0.0,"t":1717063200}
+{"o":0.0025525189,"h":0.0025611571,"l":0.0025440105,"c":0.0025604897,"v":0.0,"t":1717066800}
+{"o":0.0025604897,"h":0.0025625353,"l":0.0025362049,"c":0.002539457,"v":0.0,"t":1717070400}
+{"o":0.002539457,"h":0.0025469857,"l":0.0025200036,"c":0.0025290205,"v":175.71761364,"t":1717074000}
+{"o":0.0025290205,"h":0.0025671421,"l":0.0025063446,"c":0.0025671421,"v":29.49170842,"t":1717077600}
+{"o":0.0025671421,"h":0.0030012877,"l":0.0025368983,"c":0.0027590395,"v":3021.68625974,"t":1717081200}
+{"o":0.0027590395,"h":0.0027633178,"l":0.002539522,"c":0.0025417431,"v":50.04037214,"t":1717084800}
+{"o":0.0025417431,"h":0.0025574898,"l":0.0024902942,"c":0.0025057959,"v":250.0,"t":1717088400}
+{"o":0.0025057959,"h":0.002520963,"l":0.0025002188,"c":0.0025150569,"v":0.0,"t":1717092000}
+{"o":0.0025150569,"h":0.0025579517,"l":0.0024678261,"c":0.0025152704,"v":426.82656793,"t":1717095600}
+{"o":0.0025152704,"h":0.0025488037,"l":0.0025152704,"c":0.0025323659,"v":0.0,"t":1717099200}
+{"o":0.0025323659,"h":0.0025560728,"l":0.0025304025,"c":0.0025397955,"v":0.0,"t":1717102800}
+{"o":0.0025397955,"h":0.0025467853,"l":0.0025345848,"c":0.0025345848,"v":0.0,"t":1717106400}
+{"o":0.0025345848,"h":0.0025399867,"l":0.0025275539,"c":0.0025388538,"v":0.0,"t":1717110000}
+{"o":0.0025388538,"h":0.0025589553,"l":0.0025370459,"c":0.002544543,"v":0.0,"t":1717113600}
+{"o":0.002544543,"h":0.0025499782,"l":0.0025299813,"c":0.0025494806,"v":0.0,"t":1717117200}
+{"o":0.0025494806,"h":0.0025494955,"l":0.0025297171,"c":0.0025368138,"v":0.0,"t":1717120800}
+{"o":0.0025368138,"h":0.0025400472,"l":0.0025299591,"c":0.0025329931,"v":0.0,"t":1717124400}
+{"o":0.0025329931,"h":0.0025386065,"l":0.0025270811,"c":0.0025359017,"v":0.0,"t":1717128000}
+{"o":0.0025359017,"h":0.0025682216,"l":0.0025358722,"c":0.0025536598,"v":0.0,"t":1717131600}
+{"o":0.0025536598,"h":0.0025586435,"l":0.0025417853,"c":0.0025534653,"v":0.0,"t":1717135200}
+{"o":0.0025534653,"h":0.0025542593,"l":0.0025415553,"c":0.0025438149,"v":0.0,"t":1717138800}
+{"o":0.0025438149,"h":0.0025448753,"l":0.0025324414,"c":0.0025367682,"v":0.0,"t":1717142400}
+{"o":0.0025367682,"h":0.0025512488,"l":0.0025347822,"c":0.0025395647,"v":0.0,"t":1717146000}
+{"o":0.0025395647,"h":0.0025425852,"l":0.0025275145,"c":0.0025293813,"v":0.0,"t":1717149600}
+{"o":0.0025293813,"h":0.0025317398,"l":0.0025087896,"c":0.0025125301,"v":0.0,"t":1717153200}
+{"o":0.0025125301,"h":0.0025162675,"l":0.002458039,"c":0.0024773664,"v":17.89073206,"t":1717156800}
+{"o":0.0024773664,"h":0.002510493,"l":0.0024639217,"c":0.0025085052,"v":0.0,"t":1717160400}
+{"o":0.0025085052,"h":0.0025350417,"l":0.0025085052,"c":0.0025216073,"v":0.0,"t":1717164000}
+{"o":0.0025216073,"h":0.0025504773,"l":0.0025175234,"c":0.0025502829,"v":0.0,"t":1717167600}
+{"o":0.0025502829,"h":0.0025630394,"l":0.0025335468,"c":0.002535562,"v":0.0,"t":1717171200}
+{"o":0.002535562,"h":0.0025409215,"l":0.0025287319,"c":0.0025305486,"v":0.0,"t":1717174800}
+{"o":0.0025305486,"h":0.0025424769,"l":0.0025276007,"c":0.0025329858,"v":0.0,"t":1717178400}
+{"o":0.0025329858,"h":0.0025366384,"l":0.0025179698,"c":0.0025256941,"v":0.0,"t":1717182000}
+{"o":0.0025256941,"h":0.0025317158,"l":0.0025193416,"c":0.0025222784,"v":0.0,"t":1717185600}
+{"o":0.0025222784,"h":0.0025256629,"l":0.0025165993,"c":0.0025246342,"v":0.0,"t":1717189200}
+{"o":0.0025246342,"h":0.0025296304,"l":0.0025206349,"c":0.0025279138,"v":0.0,"t":1717192800}
+{"o":0.0025279138,"h":0.0025453038,"l":0.0025271494,"c":0.0025376996,"v":0.0,"t":1717196400}
+{"o":0.0025376996,"h":0.0025376996,"l":0.0025149366,"c":0.0025183073,"v":0.0,"t":1717200000}
+{"o":0.0025183073,"h":0.0025268616,"l":0.0025146012,"c":0.0025192907,"v":0.0,"t":1717203600}
+{"o":0.0025192907,"h":0.002520487,"l":0.0024549205,"c":0.0024549205,"v":33.89667629,"t":1717207200}
+{"o":0.0024549205,"h":0.0024632128,"l":0.0024517938,"c":0.002461168,"v":0.0,"t":1717210800}
+{"o":0.002461168,"h":0.0024676467,"l":0.0024567448,"c":0.0024582647,"v":0.0,"t":1717214400}
+{"o":0.0024582647,"h":0.0024666396,"l":0.0024576341,"c":0.0024618706,"v":0.0,"t":1717218000}
+{"o":0.0024618706,"h":0.0024655148,"l":0.0024602552,"c":0.0024613918,"v":0.0,"t":1717221600}
+{"o":0.0024613918,"h":0.0024707653,"l":0.0024600636,"c":0.0024664778,"v":0.0,"t":1717225200}
+{"o":0.0024664778,"h":0.0024672419,"l":0.0024569725,"c":0.0024600373,"v":0.0,"t":1717228800}
+{"o":0.0024600373,"h":0.0024649007,"l":0.0024579121,"c":0.0024640864,"v":0.0,"t":1717232400}
+{"o":0.0024640864,"h":0.0024684698,"l":0.0024602858,"c":0.0024684254,"v":0.0,"t":1717236000}
+{"o":0.0024684254,"h":0.0024702262,"l":0.0024609633,"c":0.0024610828,"v":40.19348023,"t":1717239600}
+{"o":0.0024610828,"h":0.0024635206,"l":0.0024551803,"c":0.0024628101,"v":0.0,"t":1717243200}
+{"o":0.0024628101,"h":0.0024631929,"l":0.0024552221,"c":0.0024580293,"v":0.0,"t":1717246800}
+{"o":0.0024580293,"h":0.0024863202,"l":0.0024505472,"c":0.0024793255,"v":80.70167414,"t":1717250400}
+{"o":0.0024793255,"h":0.0024818549,"l":0.002472252,"c":0.0024818549,"v":0.0,"t":1717254000}
+{"o":0.0024818549,"h":0.00248767,"l":0.0024789203,"c":0.0024839832,"v":0.0,"t":1717257600}
+{"o":0.0024839832,"h":0.0024878897,"l":0.0024794605,"c":0.0024798254,"v":0.0,"t":1717261200}
+{"o":0.0024798254,"h":0.002494509,"l":0.0024785034,"c":0.00249022,"v":24.08691155,"t":1717264800}
+{"o":0.00249022,"h":0.0024936179,"l":0.0024864743,"c":0.0024890728,"v":0.0,"t":1717268400}
+{"o":0.0024890728,"h":0.0024933598,"l":0.0024840715,"c":0.0024904032,"v":0.0,"t":1717272000}
+{"o":0.0024904032,"h":0.0024981184,"l":0.0024897848,"c":0.002495766,"v":0.0,"t":1717275600}
+{"o":0.002495766,"h":0.0025009815,"l":0.0024919555,"c":0.00249926,"v":0.0,"t":1717279200}
+{"o":0.00249926,"h":0.0025156904,"l":0.0024965891,"c":0.0025083989,"v":0.0,"t":1717282800}
+{"o":0.0025083989,"h":0.0025114779,"l":0.0024972162,"c":0.0024992161,"v":0.0,"t":1717286400}
+{"o":0.0024992161,"h":0.0025046886,"l":0.002493591,"c":0.0025039363,"v":0.0,"t":1717290000}
+{"o":0.0025039363,"h":0.0025183541,"l":0.0024990605,"c":0.0025134111,"v":0.0,"t":1717293600}
+{"o":0.0025134111,"h":0.002515483,"l":0.0025060998,"c":0.0025077524,"v":0.0,"t":1717297200}
+{"o":0.0025077524,"h":0.0025141036,"l":0.0025061085,"c":0.0025120517,"v":0.0,"t":1717300800}
+{"o":0.0025120517,"h":0.0025120517,"l":0.0025066059,"c":0.0025096543,"v":0.0,"t":1717304400}
+{"o":0.0025096543,"h":0.0025100189,"l":0.0025016395,"c":0.0025068027,"v":0.0,"t":1717308000}
+{"o":0.0025068027,"h":0.0025265255,"l":0.0025053414,"c":0.0025252133,"v":0.0,"t":1717311600}
+{"o":0.0025252133,"h":0.0025269195,"l":0.0025171876,"c":0.0025220635,"v":0.0,"t":1717315200}
+{"o":0.0025220635,"h":0.0025382617,"l":0.0025192854,"c":0.0025317207,"v":0.0,"t":1717318800}
+{"o":0.0025317207,"h":0.0025419843,"l":0.0025297515,"c":0.0025314657,"v":0.0,"t":1717322400}
+{"o":0.0025314657,"h":0.0025382439,"l":0.002506964,"c":0.0025088319,"v":0.0,"t":1717326000}
+{"o":0.0025088319,"h":0.0025265095,"l":0.0025057437,"c":0.0025251063,"v":0.0,"t":1717329600}
+{"o":0.0025251063,"h":0.0025313294,"l":0.0025112975,"c":0.0025154386,"v":0.0,"t":1717333200}
+{"o":0.0025154386,"h":0.0025287401,"l":0.0025109817,"c":0.0025159003,"v":0.0,"t":1717336800}
+{"o":0.0025159003,"h":0.0025279905,"l":0.0025155789,"c":0.0025224858,"v":0.0,"t":1717340400}
+{"o":0.0025224858,"h":0.0025404884,"l":0.002520261,"c":0.0025333228,"v":0.0,"t":1717344000}
+{"o":0.0025333228,"h":0.0025681684,"l":0.0025332031,"c":0.0025681684,"v":0.0,"t":1717347600}
+{"o":0.0025681684,"h":0.0025833033,"l":0.0025508243,"c":0.0025553178,"v":0.0,"t":1717351200}
+{"o":0.0025553178,"h":0.0025691015,"l":0.0025507451,"c":0.0025533206,"v":0.0,"t":1717354800}
+{"o":0.0025533206,"h":0.0025776274,"l":0.0025522331,"c":0.0025532584,"v":0.0,"t":1717358400}
+{"o":0.0025532584,"h":0.0025619948,"l":0.0025504513,"c":0.0025619948,"v":0.0,"t":1717362000}
+{"o":0.0025619948,"h":0.002564046,"l":0.0025475836,"c":0.0025512999,"v":0.0,"t":1717365600}
+{"o":0.0025512999,"h":0.0025539839,"l":0.0025455763,"c":0.0025539839,"v":0.0,"t":1717369200}
+{"o":0.0025539839,"h":0.0025768175,"l":0.0025484919,"c":0.0025644555,"v":0.0,"t":1717372800}
+{"o":0.0025644555,"h":0.0025652497,"l":0.0025268393,"c":0.00253174,"v":0.0,"t":1717376400}
+{"o":0.00253174,"h":0.0025424488,"l":0.0025223626,"c":0.0025391542,"v":0.0,"t":1717380000}
+{"o":0.0025391542,"h":0.0025544777,"l":0.0024944052,"c":0.0025020436,"v":178.7811442,"t":1717383600}
+{"o":0.0025020436,"h":0.0025166813,"l":0.0024951648,"c":0.0025011305,"v":0.0,"t":1717387200}
+{"o":0.0025011305,"h":0.002501245,"l":0.0024794487,"c":0.0024877035,"v":0.0,"t":1717390800}
+{"o":0.0024877035,"h":0.0024924915,"l":0.0024710633,"c":0.0024756176,"v":0.39907115,"t":1717394400}
+{"o":0.0024756176,"h":0.0024875289,"l":0.0024703248,"c":0.0024768216,"v":0.0,"t":1717398000}
+{"o":0.0024768216,"h":0.0024789268,"l":0.0024533213,"c":0.0024704358,"v":0.0,"t":1717401600}
+{"o":0.0024704358,"h":0.0024850969,"l":0.0024689003,"c":0.0024792181,"v":0.0,"t":1717405200}
+{"o":0.0024792181,"h":0.0024857742,"l":0.0024691318,"c":0.0024836843,"v":0.0,"t":1717408800}
+{"o":0.0024836843,"h":0.0025116946,"l":0.0024749203,"c":0.0025082383,"v":2.46889561,"t":1717412400}
+{"o":0.0025082383,"h":0.0025082383,"l":0.002479445,"c":0.0024801283,"v":0.0,"t":1717416000}
+{"o":0.0024801283,"h":0.0024872192,"l":0.0024707528,"c":0.0024856448,"v":0.0,"t":1717419600}
+{"o":0.0024856448,"h":0.002534542,"l":0.0024798347,"c":0.0025290254,"v":0.0,"t":1717423200}
+{"o":0.0025290254,"h":0.0025304451,"l":0.0025012361,"c":0.0025082861,"v":0.0,"t":1717426800}
+{"o":0.0025082861,"h":0.0025261548,"l":0.0025062033,"c":0.0025166348,"v":0.0,"t":1717430400}
+{"o":0.0025166348,"h":0.0025243685,"l":0.0024914937,"c":0.0025008425,"v":0.0,"t":1717434000}
+{"o":0.0025008425,"h":0.0025054094,"l":0.0024873329,"c":0.0024876794,"v":0.0,"t":1717437600}
+{"o":0.0024876794,"h":0.0025527473,"l":0.0024756614,"c":0.0025116994,"v":312.41402283,"t":1717441200}
+{"o":0.0050488046,"h":0.0051489329,"l":0.0049897008,"c":0.0050488046,"v":0.0,"t":1710244800}
+{"o":0.0050488046,"h":0.0051164958,"l":0.005030053,"c":0.0050833228,"v":0.0,"t":1710248400}
+{"o":0.0050833228,"h":0.0051633731,"l":0.0050285048,"c":0.0051252362,"v":0.0,"t":1710252000}
+{"o":0.0051252362,"h":0.0051852901,"l":0.0050312256,"c":0.0050843636,"v":0.0,"t":1710255600}
+{"o":0.0050843636,"h":0.0052451576,"l":0.0050627356,"c":0.0052231294,"v":0.0,"t":1710259200}
+{"o":0.0052231294,"h":0.0070309554,"l":0.0050798129,"c":0.0051839421,"v":0.0,"t":1710262800}
+{"o":0.0051839421,"h":0.0051980188,"l":0.005074199,"c":0.0051137553,"v":0.0,"t":1710266400}
+{"o":0.0051137553,"h":0.0053260661,"l":0.0050886421,"c":0.0050935559,"v":0.0,"t":1710270000}
+{"o":0.0050935559,"h":0.0051717986,"l":0.0050925669,"c":0.0051490274,"v":0.0,"t":1710273600}
+{"o":0.0051490274,"h":0.005194877,"l":0.0051396754,"c":0.0051793627,"v":0.0,"t":1710277200}
+{"o":0.0051793627,"h":0.0051967108,"l":0.0051379412,"c":0.0051491845,"v":0.0,"t":1710280800}
+{"o":0.0051491845,"h":0.0053333363,"l":0.005051696,"c":0.0051962952,"v":674.22086466,"t":1710284400}
+{"o":0.0051962952,"h":0.0052524317,"l":0.0051774051,"c":0.0052475867,"v":0.0,"t":1710288000}
+{"o":0.0052475867,"h":0.0053064189,"l":0.0051987783,"c":0.0052205057,"v":0.0,"t":1710291600}
+{"o":0.0052205057,"h":0.0052562521,"l":0.0052124332,"c":0.0052371546,"v":0.0,"t":1710295200}
+{"o":0.0052371546,"h":0.0052762746,"l":0.0052274659,"c":0.0052564528,"v":0.0,"t":1710298800}
+{"o":0.0052564528,"h":0.0052769444,"l":0.0052214994,"c":0.0052330672,"v":0.0,"t":1710302400}
+{"o":0.0052330672,"h":0.0052540931,"l":0.0051282096,"c":0.0051742693,"v":0.0,"t":1710306000}
+{"o":0.0051742693,"h":0.0051825173,"l":0.0051321952,"c":0.0051467267,"v":0.0,"t":1710309600}
+{"o":0.0051467267,"h":0.0052198945,"l":0.0051318517,"c":0.0052038934,"v":0.0,"t":1710313200}
+{"o":0.0052038934,"h":0.0065414344,"l":0.0051244594,"c":0.0064616787,"v":4575.43097643,"t":1710316800}
+{"o":0.0064616787,"h":0.0064977347,"l":0.005723174,"c":0.005761129,"v":2000.0,"t":1710320400}
+{"o":0.005761129,"h":0.0057965341,"l":0.0057354374,"c":0.0057382121,"v":0.0,"t":1710324000}
+{"o":0.0057382121,"h":0.0057631414,"l":0.0056633331,"c":0.0056967977,"v":0.0,"t":1710327600}
+{"o":0.0056967977,"h":0.0057586612,"l":0.0055839444,"c":0.0057314182,"v":0.0,"t":1710331200}
+{"o":0.0057314182,"h":0.0058389872,"l":0.0056969699,"c":0.005791709,"v":0.0,"t":1710334800}
+{"o":0.005791709,"h":0.0058021014,"l":0.0056422961,"c":0.0056472877,"v":0.0,"t":1710338400}
+{"o":0.0056472877,"h":0.0056847057,"l":0.0054906463,"c":0.0055693904,"v":0.0,"t":1710342000}
+{"o":0.0055693904,"h":0.0056968609,"l":0.0055323874,"c":0.0055377013,"v":0.0,"t":1710345600}
+{"o":0.0055377013,"h":0.0055648135,"l":0.0054851422,"c":0.0055028293,"v":0.0,"t":1710349200}
+{"o":0.0055028293,"h":0.0055239655,"l":0.0054082715,"c":0.0054326276,"v":0.0,"t":1710352800}
+{"o":0.0054326276,"h":0.0057313383,"l":0.0054103511,"c":0.0056767493,"v":158.69605767,"t":1710356400}
+{"o":0.0056767493,"h":0.0058699945,"l":0.0056247415,"c":0.005706842,"v":45.73164289,"t":1710360000}
+{"o":0.005706842,"h":0.0057195317,"l":0.0053006652,"c":0.0054084834,"v":450.12113122,"t":1710363600}
+{"o":0.0054084834,"h":0.0056011817,"l":0.0053931079,"c":0.0054692306,"v":0.0,"t":1710367200}
+{"o":0.0054692306,"h":0.0054900494,"l":0.0054008204,"c":0.0054555157,"v":0.0,"t":1710370800}
+{"o":0.0054555157,"h":0.0057053643,"l":0.0052772802,"c":0.0055416842,"v":2.15616249,"t":1710374400}
+{"o":0.0055416842,"h":0.0056918589,"l":0.0055061165,"c":0.0056085547,"v":2.11591011,"t":1710378000}
+{"o":0.0056085547,"h":0.0060590257,"l":0.005474655,"c":0.0055662357,"v":57.23916016,"t":1710381600}
+{"o":0.0055662357,"h":0.0056561281,"l":0.0054439921,"c":0.0055602906,"v":11.87195427,"t":1710385200}
+{"o":0.0055602906,"h":0.0056260419,"l":0.0055602906,"c":0.0056044801,"v":1.07097996,"t":1710388800}
+{"o":0.0056044801,"h":0.0056457895,"l":0.0054866166,"c":0.005550734,"v":1.0833698,"t":1710392400}
+{"o":0.005550734,"h":0.0055890809,"l":0.005432612,"c":0.0054968635,"v":1.06674941,"t":1710396000}
+{"o":0.0054968635,"h":0.0055753578,"l":0.0054685264,"c":0.0055204308,"v":0.0,"t":1710399600}
+{"o":0.0055204308,"h":0.0055305954,"l":0.0052753942,"c":0.0052830546,"v":1003.32890706,"t":1710403200}
+{"o":0.0052830546,"h":0.0054092023,"l":0.0051106795,"c":0.0053030023,"v":1.09553676,"t":1710406800}
+{"o":0.0053030023,"h":0.0055306633,"l":0.0052400836,"c":0.0052775225,"v":0.0,"t":1710410400}
+{"o":0.0052775225,"h":0.0054235405,"l":0.0052574013,"c":0.0052701303,"v":1.08712308,"t":1710414000}
+{"o":0.0052701303,"h":0.0053980815,"l":0.0052483726,"c":0.0053125413,"v":1.08189213,"t":1710417600}
+{"o":0.0053125413,"h":0.0057068298,"l":0.0052344186,"c":0.0054360755,"v":1.07663645,"t":1710421200}
+{"o":0.0054360755,"h":0.0054580862,"l":0.0052596966,"c":0.0053391383,"v":1.1312547,"t":1710424800}
+{"o":0.0053391383,"h":0.0054588428,"l":0.0051887692,"c":0.0053308042,"v":125.18958326,"t":1710428400}
+{"o":0.0053308042,"h":0.0054439049,"l":0.0051709284,"c":0.005265225,"v":1.1728612,"t":1710432000}
+{"o":0.005265225,"h":0.0053970168,"l":0.0052072544,"c":0.0053900658,"v":209.58175925,"t":1710435600}
+{"o":0.0053900658,"h":0.0055778848,"l":0.0053775752,"c":0.005480794,"v":1.12371955,"t":1710439200}
+{"o":0.005480794,"h":0.0056739617,"l":0.0053982698,"c":0.0055723723,"v":1.1421152,"t":1710442800}
+{"o":0.0055723723,"h":0.0055792979,"l":0.0053461927,"c":0.005373133,"v":1.14576086,"t":1710446400}
+{"o":0.005373133,"h":0.0054003844,"l":0.0053179626,"c":0.005351107,"v":1.11167428,"t":1710450000}
+{"o":0.005351107,"h":0.005351271,"l":0.0052028753,"c":0.0052378091,"v":1.08594635,"t":1710453600}
+{"o":0.0052378091,"h":0.0055923037,"l":0.0050708835,"c":0.0054225922,"v":141.92990616,"t":1710457200}
+{"o":0.0054225922,"h":0.0054225922,"l":0.0053115567,"c":0.0053115567,"v":1.05794841,"t":1710460800}
+{"o":0.0053115567,"h":0.0053115567,"l":0.0051554514,"c":0.0051927701,"v":1.0292674,"t":1710464400}
+{"o":0.0051927701,"h":0.0054340255,"l":0.0051442986,"c":0.0053199244,"v":1.00414771,"t":1710468000}
+{"o":0.0053199244,"h":0.0055935818,"l":0.0050635776,"c":0.005237467,"v":1001.02627872,"t":1710471600}
+{"o":0.005237467,"h":0.0053552042,"l":0.00498231,"c":0.0051592371,"v":1.11708422,"t":1710475200}
+{"o":0.0051592371,"h":0.0052860619,"l":0.0050023165,"c":0.0052421217,"v":1.10729991,"t":1710478800}
+{"o":0.0052421217,"h":0.0052701606,"l":0.0049035877,"c":0.0050222226,"v":393.70352304,"t":1710482400}
+{"o":0.0050222226,"h":0.0052041874,"l":0.005009745,"c":0.0051142747,"v":0.0,"t":1710486000}
+{"o":0.0051142747,"h":0.0053865199,"l":0.0050127044,"c":0.005307723,"v":1.13156808,"t":1710489600}
+{"o":0.005307723,"h":0.0053916236,"l":0.0048417639,"c":0.005003038,"v":598.59048077,"t":1710493200}
+{"o":0.005003038,"h":0.0051086831,"l":0.0048755026,"c":0.0049684685,"v":102.36296316,"t":1710496800}
+{"o":0.0049684685,"h":0.0050844448,"l":0.0048232345,"c":0.0049010172,"v":275.60776948,"t":1710500400}
+{"o":0.0049010172,"h":0.0049930905,"l":0.0047610851,"c":0.0048789917,"v":17.58015965,"t":1710504000}
+{"o":0.0048789917,"h":0.0051852455,"l":0.0045568025,"c":0.0048880299,"v":1.1244336,"t":1710507600}
+{"o":0.0048880299,"h":0.0049808804,"l":0.0048411853,"c":0.0048690272,"v":1.14037679,"t":1710511200}
+{"o":0.0048690272,"h":0.0049714284,"l":0.004796279,"c":0.0048764337,"v":1.13475285,"t":1710514800}
+{"o":0.0048764337,"h":0.0049814301,"l":0.0048201496,"c":0.0048965378,"v":1.12615099,"t":1710518400}
+{"o":0.0048965378,"h":0.0049517328,"l":0.0048514398,"c":0.0048953202,"v":0.0,"t":1710522000}
+{"o":0.0048953202,"h":0.0049218412,"l":0.0046673853,"c":0.004699528,"v":101.13400532,"t":1710525600}
+{"o":0.004699528,"h":0.0049872014,"l":0.004645925,"c":0.0048579308,"v":2.22818342,"t":1710529200}
+{"o":0.0048579308,"h":0.0050702414,"l":0.0046530348,"c":0.0048276706,"v":1.17884669,"t":1710532800}
+{"o":0.0048276706,"h":0.0049354649,"l":0.0047505831,"c":0.0048512019,"v":1.15893615,"t":1710536400}
+{"o":0.0048512019,"h":0.0048699005,"l":0.0047237381,"c":0.0047237381,"v":0.0,"t":1710540000}
+{"o":0.0047237381,"h":0.0049097964,"l":0.0046867849,"c":0.0048342606,"v":30.27700329,"t":1710543600}
+{"o":0.0048342606,"h":0.0049231282,"l":0.0047568025,"c":0.0048453256,"v":1.1410755,"t":1710547200}
+{"o":0.0048453256,"h":0.0049817152,"l":0.0047061363,"c":0.0048593828,"v":1.11849778,"t":1710550800}
+{"o":0.0048593828,"h":0.0049288667,"l":0.0048250672,"c":0.0048556326,"v":1.11248146,"t":1710554400}
+{"o":0.0048556326,"h":0.0052942109,"l":0.0047803426,"c":0.0050339296,"v":2706.58304006,"t":1710558000}
+{"o":0.0050339296,"h":0.0050723704,"l":0.0049703136,"c":0.0050244254,"v":1.05794098,"t":1710561600}
+{"o":0.0050244254,"h":0.0050963859,"l":0.0048951382,"c":0.0049134105,"v":64.35767707,"t":1710565200}
+{"o":0.0049134105,"h":0.0051413789,"l":0.0049101226,"c":0.0050534141,"v":2.08592436,"t":1710568800}
+{"o":0.0050534141,"h":0.0051451403,"l":0.0049557722,"c":0.0050521141,"v":1.04067756,"t":1710572400}
+{"o":0.0050521141,"h":0.0050925583,"l":0.004973258,"c":0.0050351071,"v":22.63635166,"t":1710576000}
+{"o":0.0050351071,"h":0.0051433216,"l":0.0049588602,"c":0.0050708523,"v":68.312897,"t":1710579600}
+{"o":0.0050708523,"h":0.005180457,"l":0.0049719269,"c":0.0051118501,"v":109.10969606,"t":1710583200}
+{"o":0.0051118501,"h":0.0052719535,"l":0.0049522784,"c":0.0051126133,"v":100.5086494,"t":1710586800}
+{"o":0.0051126133,"h":0.0052430636,"l":0.0049903653,"c":0.0051083751,"v":28.30393122,"t":1710590400}
+{"o":0.0051083751,"h":0.0051637564,"l":0.0048581387,"c":0.0049798348,"v":450.86962643,"t":1710594000}
+{"o":0.0049798348,"h":0.00503061,"l":0.0049186311,"c":0.0049594706,"v":1.05799192,"t":1710597600}
+{"o":0.0049594706,"h":0.0051482731,"l":0.0048239237,"c":0.0049896917,"v":1.03963389,"t":1710601200}
+{"o":0.0049896917,"h":0.0050913677,"l":0.0048733033,"c":0.0049437733,"v":17.0065417,"t":1710604800}
+{"o":0.0049437733,"h":0.0051711611,"l":0.0048341304,"c":0.004965615,"v":21.20945213,"t":1710608400}
+{"o":0.004965615,"h":0.0052574427,"l":0.0047721724,"c":0.0049411414,"v":10.99488966,"t":1710612000}
+{"o":0.0049411414,"h":0.0051322001,"l":0.004779777,"c":0.0049441801,"v":116.8808297,"t":1710615600}
+{"o":0.0049441801,"h":0.0051305512,"l":0.0047872802,"c":0.0049706984,"v":1.09876958,"t":1710619200}
+{"o":0.0049706984,"h":0.0051486061,"l":0.0048481955,"c":0.0049584538,"v":1.12517989,"t":1710622800}
+{"o":0.0049584538,"h":0.0051203903,"l":0.0048664788,"c":0.0049413597,"v":0.0,"t":1710626400}
+{"o":0.0049413597,"h":0.0051031693,"l":0.0048546684,"c":0.0049640439,"v":62.88016975,"t":1710630000}
+{"o":0.0049640439,"h":0.0049869578,"l":0.0047705986,"c":0.0049696444,"v":1.1221559,"t":1710633600}
+{"o":0.0049696444,"h":0.005080501,"l":0.0048471164,"c":0.0049557948,"v":1.08898705,"t":1710637200}
+{"o":0.0049557948,"h":0.0050655723,"l":0.0049017487,"c":0.0049736885,"v":17.60854591,"t":1710640800}
+{"o":0.0049736885,"h":0.0050720626,"l":0.0049329622,"c":0.0049704504,"v":1.07846902,"t":1710644400}
+{"o":0.0049704504,"h":0.0050730497,"l":0.0048879993,"c":0.0049666932,"v":1.09791289,"t":1710648000}
+{"o":0.0049666932,"h":0.0051106775,"l":0.004855196,"c":0.0049749362,"v":1.06914757,"t":1710651600}
+{"o":0.0049749362,"h":0.0051094667,"l":0.0048059847,"c":0.0049924519,"v":32.7892807,"t":1710655200}
+{"o":0.0049924519,"h":0.0051182823,"l":0.0048420352,"c":0.0049608582,"v":1.67714821,"t":1710658800}
+{"o":0.0049608582,"h":0.0055892404,"l":0.0048048705,"c":0.0053862338,"v":1609.49611753,"t":1710662400}
+{"o":0.0053862338,"h":0.005559273,"l":0.0048339315,"c":0.0049407297,"v":3283.14369909,"t":1710666000}
+{"o":0.0049407297,"h":0.0057203493,"l":0.0047288588,"c":0.0055020296,"v":1967.00964726,"t":1710669600}
+{"o":0.0055020296,"h":0.0057894582,"l":0.0054544899,"c":0.0057387489,"v":2587.92144639,"t":1710673200}
+{"o":0.0057387489,"h":0.005885505,"l":0.0052233647,"c":0.0053863588,"v":2811.18310832,"t":1710676800}
+{"o":0.0053863588,"h":0.0054894918,"l":0.0052886583,"c":0.0053757421,"v":101.69370591,"t":1710680400}
+{"o":0.0053757421,"h":0.0055413061,"l":0.0051455756,"c":0.005163236,"v":900.96453374,"t":1710684000}
+{"o":0.005163236,"h":0.0053229003,"l":0.0050692465,"c":0.0051862483,"v":1.00755899,"t":1710687600}
+{"o":0.0051862483,"h":0.00528583,"l":0.005169238,"c":0.0052514578,"v":25.0,"t":1710691200}
+{"o":0.0052514578,"h":0.0052731262,"l":0.0043606308,"c":0.0044180727,"v":3280.43226038,"t":1710694800}
+{"o":0.0044180727,"h":0.005559961,"l":0.0043661771,"c":0.0055317732,"v":4356.49502584,"t":1710698400}
+{"o":0.0055317732,"h":0.0058802656,"l":0.0051972051,"c":0.0052224623,"v":3906.44338526,"t":1710702000}
+{"o":0.0052224623,"h":0.005244447,"l":0.0049579173,"c":0.005030331,"v":888.91194344,"t":1710705600}
+{"o":0.005030331,"h":0.0053228468,"l":0.0049909469,"c":0.0053062999,"v":1143.35707311,"t":1710709200}
+{"o":0.0053062999,"h":0.005408825,"l":0.0051105122,"c":0.0052812021,"v":119.15759863,"t":1710712800}
+{"o":0.0052812021,"h":0.0056816172,"l":0.0052094897,"c":0.0055846053,"v":780.26543403,"t":1710716400}
+{"o":0.0055846053,"h":0.0059136291,"l":0.0055606803,"c":0.0058009106,"v":815.71915333,"t":1710720000}
+{"o":0.0058009106,"h":0.0058634597,"l":0.0055537019,"c":0.0056403819,"v":1091.69696235,"t":1710723600}
+{"o":0.0056403819,"h":0.0056641922,"l":0.0053442862,"c":0.0054050315,"v":685.51036696,"t":1710727200}
+{"o":0.0054050315,"h":0.0055493136,"l":0.0050873499,"c":0.0051308662,"v":1295.34173019,"t":1710730800}
+{"o":0.0051308662,"h":0.0052113241,"l":0.0051003621,"c":0.0051528014,"v":9.52382584,"t":1710734400}
+{"o":0.0051528014,"h":0.0051875515,"l":0.0050331271,"c":0.0050625029,"v":522.16277604,"t":1710738000}
+{"o":0.0050625029,"h":0.0051235076,"l":0.0048892184,"c":0.0049613633,"v":108.48786679,"t":1710741600}
+{"o":0.0049613633,"h":0.0050533524,"l":0.0046103793,"c":0.0046281077,"v":1514.3301718,"t":1710745200}
+{"o":0.0046281077,"h":0.0047329684,"l":0.0045647329,"c":0.0046071521,"v":788.55553288,"t":1710748800}
+{"o":0.0046071521,"h":0.0047931757,"l":0.0044901163,"c":0.0046222307,"v":244.04693701,"t":1710752400}
+{"o":0.0046222307,"h":0.0046348981,"l":0.0045185924,"c":0.004584704,"v":0.0,"t":1710756000}
+{"o":0.004584704,"h":0.0046783331,"l":0.004568754,"c":0.0046136014,"v":194.06770371,"t":1710759600}
+{"o":0.0046136014,"h":0.0047791539,"l":0.0045948668,"c":0.0047033614,"v":251.38402663,"t":1710763200}
+{"o":0.0047033614,"h":0.0050534399,"l":0.0046489393,"c":0.0048412964,"v":1739.04517646,"t":1710766800}
+{"o":0.0048412964,"h":0.0055089587,"l":0.0045034047,"c":0.0048571578,"v":7834.43260758,"t":1710770400}
+{"o":0.0048571578,"h":0.0051806201,"l":0.0045748377,"c":0.0045796953,"v":1958.79717134,"t":1710774000}
+{"o":0.0045796953,"h":0.0047685846,"l":0.0037333811,"c":0.0045925838,"v":4402.13444302,"t":1710777600}
+{"o":0.0045925838,"h":0.0048295382,"l":0.0045270658,"c":0.0047744489,"v":42.47824891,"t":1710781200}
+{"o":0.0047744489,"h":0.0047986792,"l":0.0047145829,"c":0.0047393818,"v":0.0,"t":1710784800}
+{"o":0.0047393818,"h":0.0047984592,"l":0.0044428983,"c":0.00451082,"v":1511.90512719,"t":1710788400}
+{"o":0.00451082,"h":0.0049245208,"l":0.0044221758,"c":0.0048748759,"v":1565.57993117,"t":1710792000}
+{"o":0.0048748759,"h":0.0052985378,"l":0.0047662339,"c":0.0052409966,"v":1494.1838159,"t":1710795600}
+{"o":0.0052409966,"h":0.0053735237,"l":0.0052118758,"c":0.0053398235,"v":0.0,"t":1710799200}
+{"o":0.0053398235,"h":0.0054171997,"l":0.0052893118,"c":0.0053958544,"v":0.0,"t":1710802800}
+{"o":0.0053958544,"h":0.0054832374,"l":0.0050832613,"c":0.0052278588,"v":3.46139064,"t":1710806400}
+{"o":0.0052278588,"h":0.0054909359,"l":0.0050405746,"c":0.0052180269,"v":20.90127456,"t":1710810000}
+{"o":0.0052180269,"h":0.0053943312,"l":0.0050964412,"c":0.0053051064,"v":64.17535935,"t":1710813600}
+{"o":0.0053051064,"h":0.0054416096,"l":0.0052311562,"c":0.005281806,"v":0.0,"t":1710817200}
+{"o":0.005281806,"h":0.0053065289,"l":0.005047,"c":0.0051560336,"v":17.0,"t":1710820800}
+{"o":0.0051560336,"h":0.005256878,"l":0.0050890608,"c":0.005186017,"v":0.0,"t":1710824400}
+{"o":0.005186017,"h":0.005329981,"l":0.0051111684,"c":0.0052263508,"v":0.0,"t":1710828000}
+{"o":0.0052263508,"h":0.0053867095,"l":0.0051442387,"c":0.0051701192,"v":0.0,"t":1710831600}
+{"o":0.0051701192,"h":0.0056304216,"l":0.0046420889,"c":0.0049216537,"v":1481.0,"t":1710835200}
+{"o":0.0049216537,"h":0.0050527819,"l":0.0047926781,"c":0.0048245395,"v":30.02293198,"t":1710838800}
+{"o":0.0048245395,"h":0.0050181479,"l":0.0048141023,"c":0.0049289928,"v":0.0,"t":1710842400}
+{"o":0.0049289928,"h":0.0050902883,"l":0.0048350369,"c":0.0048657,"v":0.0,"t":1710846000}
+{"o":0.0048657,"h":0.0048838443,"l":0.0045766182,"c":0.0047244952,"v":0.0,"t":1710849600}
+{"o":0.0047244952,"h":0.0048170911,"l":0.0046840613,"c":0.0047446639,"v":6.30336112,"t":1710853200}
+{"o":0.0047446639,"h":0.0048686411,"l":0.0047383425,"c":0.0048070597,"v":0.0,"t":1710856800}
+{"o":0.0048070597,"h":0.0049298129,"l":0.0045612088,"c":0.0046031302,"v":769.2326806,"t":1710860400}
+{"o":0.0046031302,"h":0.0046396292,"l":0.0045193726,"c":0.004573688,"v":0.0,"t":1710864000}
+{"o":0.004573688,"h":0.0046283038,"l":0.0045090533,"c":0.0045893148,"v":0.0,"t":1710867600}
+{"o":0.0045893148,"h":0.0046913122,"l":0.0045815321,"c":0.004640682,"v":0.0,"t":1710871200}
+{"o":0.004640682,"h":0.0046758719,"l":0.0045231018,"c":0.0046071383,"v":125.01309869,"t":1710874800}
+{"o":0.0046071383,"h":0.0048201569,"l":0.0045874407,"c":0.0047806554,"v":0.0,"t":1710878400}
+{"o":0.0047806554,"h":0.0049077178,"l":0.0047624196,"c":0.0048410945,"v":0.0,"t":1710882000}
+{"o":0.0048410945,"h":0.0051040342,"l":0.004541861,"c":0.0046539415,"v":226.12302921,"t":1710885600}
+{"o":0.0046539415,"h":0.0048344773,"l":0.0045814051,"c":0.0046383791,"v":0.0,"t":1710889200}
+{"o":0.0046383791,"h":0.0046459187,"l":0.0044623623,"c":0.0044738208,"v":0.0,"t":1710892800}
+{"o":0.0044738208,"h":0.0046323068,"l":0.0044712037,"c":0.0045928403,"v":0.0,"t":1710896400}
+{"o":0.0045928403,"h":0.0048893618,"l":0.0044945672,"c":0.0048060407,"v":1293.55530381,"t":1710900000}
+{"o":0.0048060407,"h":0.004994595,"l":0.0047284197,"c":0.0049809443,"v":274.7942319,"t":1710903600}
+{"o":0.0049809443,"h":0.0050830571,"l":0.0049397436,"c":0.0050518934,"v":0.0,"t":1710907200}
+{"o":0.0050518934,"h":0.0052455616,"l":0.0050304147,"c":0.0050928106,"v":0.0,"t":1710910800}
+{"o":0.0050928106,"h":0.0051174199,"l":0.0050100114,"c":0.0050408425,"v":0.0,"t":1710914400}
+{"o":0.0050408425,"h":0.0050542148,"l":0.0048351795,"c":0.0048786898,"v":0.0,"t":1710918000}
+{"o":0.0048786898,"h":0.0049964653,"l":0.0047443098,"c":0.0049457317,"v":0.0,"t":1710921600}
+{"o":0.0049457317,"h":0.004956791,"l":0.0048877996,"c":0.0049352429,"v":0.0,"t":1710925200}
+{"o":0.0049352429,"h":0.0049914711,"l":0.0049085936,"c":0.0049312187,"v":0.0,"t":1710928800}
+{"o":0.0049312187,"h":0.0049639806,"l":0.0048281222,"c":0.00491637,"v":0.0,"t":1710932400}
+{"o":0.00491637,"h":0.004949428,"l":0.0047823247,"c":0.0048272468,"v":0.0,"t":1710936000}
+{"o":0.0048272468,"h":0.0049295646,"l":0.0048272468,"c":0.0049143655,"v":0.0,"t":1710939600}
+{"o":0.0049143655,"h":0.0049322357,"l":0.0047846137,"c":0.0048024367,"v":98.79275709,"t":1710943200}
+{"o":0.0048024367,"h":0.0049432451,"l":0.0046730896,"c":0.0048303763,"v":10.78110782,"t":1710946800}
+{"o":0.0048303763,"h":0.0049807694,"l":0.0047820206,"c":0.0049053753,"v":0.0,"t":1710950400}
+{"o":0.0049053753,"h":0.004940791,"l":0.0047414946,"c":0.0047868306,"v":0.0,"t":1710954000}
+{"o":0.0047868306,"h":0.0047886488,"l":0.004466035,"c":0.0044805572,"v":0.0,"t":1710957600}
+{"o":0.0044805572,"h":0.0057564919,"l":0.004466538,"c":0.0051480163,"v":6321.13262778,"t":1710961200}
+{"o":0.0051480163,"h":0.0051941569,"l":0.0042067666,"c":0.0042500469,"v":5546.58480125,"t":1710964800}
+{"o":0.0042500469,"h":0.0043214809,"l":0.0041745185,"c":0.0042024605,"v":511.71522059,"t":1710968400}
+{"o":0.0042024605,"h":0.0044008502,"l":0.0041293725,"c":0.0043020721,"v":13.64187511,"t":1710972000}
+{"o":0.0043020721,"h":0.0043222874,"l":0.0041922425,"c":0.0042516967,"v":20.0,"t":1710975600}
+{"o":0.0042516967,"h":0.0043082446,"l":0.0041611659,"c":0.0042265724,"v":0.0,"t":1710979200}
+{"o":0.0042265724,"h":0.0042781489,"l":0.0042048885,"c":0.0042553672,"v":0.0,"t":1710982800}
+{"o":0.0042553672,"h":0.0043187705,"l":0.004223422,"c":0.0042937523,"v":20.0,"t":1710986400}
+{"o":0.0042937523,"h":0.0043489756,"l":0.0042397358,"c":0.0043328511,"v":0.0,"t":1710990000}
+{"o":0.0043328511,"h":0.0043972122,"l":0.004308874,"c":0.0043744792,"v":0.0,"t":1710993600}
+{"o":0.0043744792,"h":0.0044616503,"l":0.0042738359,"c":0.0042902025,"v":148.6257336,"t":1710997200}
+{"o":0.0042902025,"h":0.0042984323,"l":0.0042170418,"c":0.0042564117,"v":0.0,"t":1711000800}
+{"o":0.0042564117,"h":0.0043835094,"l":0.0042294911,"c":0.004373385,"v":18.51490906,"t":1711004400}
+{"o":0.004373385,"h":0.0043926516,"l":0.0043095053,"c":0.0043916555,"v":0.0,"t":1711008000}
+{"o":0.0043916555,"h":0.0044305915,"l":0.0041338149,"c":0.0041856836,"v":980.52368195,"t":1711011600}
+{"o":0.0041856836,"h":0.004201237,"l":0.004132683,"c":0.0041510384,"v":0.0,"t":1711015200}
+{"o":0.0041510384,"h":0.0041873202,"l":0.0041078015,"c":0.0041547358,"v":0.0,"t":1711018800}
+{"o":0.0041547358,"h":0.004162289,"l":0.0040413541,"c":0.0040752699,"v":312.7529252,"t":1711022400}
+{"o":0.0040752699,"h":0.0041291602,"l":0.0040386373,"c":0.0041283787,"v":0.0,"t":1711026000}
+{"o":0.0041283787,"h":0.0041440722,"l":0.0040542032,"c":0.0041131232,"v":0.0,"t":1711029600}
+{"o":0.0041131232,"h":0.0042069286,"l":0.0039903497,"c":0.0040535281,"v":158.55474229,"t":1711033200}
+{"o":0.0040535281,"h":0.00425296,"l":0.0040112542,"c":0.0041808093,"v":377.13177359,"t":1711036800}
+{"o":0.0041808093,"h":0.0044515816,"l":0.0037221282,"c":0.0038640245,"v":4012.50169969,"t":1711040400}
+{"o":0.0038640245,"h":0.003948679,"l":0.0038458973,"c":0.003918246,"v":0.0,"t":1711044000}
+{"o":0.003918246,"h":0.0039541701,"l":0.0039006964,"c":0.0039314827,"v":0.0,"t":1711047600}
+{"o":0.0039314827,"h":0.0039833315,"l":0.0038434263,"c":0.0038976323,"v":0.0,"t":1711051200}
+{"o":0.0038976323,"h":0.0039428218,"l":0.0036330698,"c":0.0036395909,"v":1681.48780489,"t":1711054800}
+{"o":0.0036395909,"h":0.0037453858,"l":0.0036071762,"c":0.0037420998,"v":51.51092083,"t":1711058400}
+{"o":0.0037420998,"h":0.0037477335,"l":0.0037075447,"c":0.0037161453,"v":0.0,"t":1711062000}
+{"o":0.0037161453,"h":0.00400253,"l":0.003668148,"c":0.0039759108,"v":1571.15634181,"t":1711065600}
+{"o":0.0039759108,"h":0.004080799,"l":0.0039596322,"c":0.0040769342,"v":0.0,"t":1711069200}
+{"o":0.0040769342,"h":0.0040873865,"l":0.0040387567,"c":0.0040440534,"v":0.0,"t":1711072800}
+{"o":0.0040440534,"h":0.0040440534,"l":0.003955307,"c":0.0039749604,"v":0.0,"t":1711076400}
+{"o":0.0039749604,"h":0.00400832,"l":0.0039538562,"c":0.0039683859,"v":0.0,"t":1711080000}
+{"o":0.0039683859,"h":0.0040178777,"l":0.0039466598,"c":0.0039631105,"v":156.74182171,"t":1711083600}
+{"o":0.0039631105,"h":0.0039825441,"l":0.0039367555,"c":0.0039479264,"v":0.0,"t":1711087200}
+{"o":0.0039479264,"h":0.0039973349,"l":0.0039424211,"c":0.0039820604,"v":2.9382347,"t":1711090800}
+{"o":0.0039820604,"h":0.0040337856,"l":0.0039559388,"c":0.0040218057,"v":0.0,"t":1711094400}
+{"o":0.0040218057,"h":0.0040541076,"l":0.0039991873,"c":0.0040466277,"v":0.0,"t":1711098000}
+{"o":0.0040466277,"h":0.0040948452,"l":0.0034200859,"c":0.0034941402,"v":3620.74462534,"t":1711101600}
+{"o":0.0034941402,"h":0.0035759146,"l":0.0034561178,"c":0.0035252203,"v":1054.00635965,"t":1711105200}
+{"o":0.0035252203,"h":0.0038729743,"l":0.0034864391,"c":0.0038321418,"v":1870.37203194,"t":1711108800}
+{"o":0.0038321418,"h":0.0039417084,"l":0.003813775,"c":0.003923624,"v":0.0,"t":1711112400}
+{"o":0.003923624,"h":0.0039534602,"l":0.0038938848,"c":0.0039346691,"v":0.0,"t":1711116000}
+{"o":0.0039346691,"h":0.0039371436,"l":0.0038255008,"c":0.0038594146,"v":0.0,"t":1711119600}
+{"o":0.0038594146,"h":0.0039351336,"l":0.0038593837,"c":0.0038880881,"v":0.0,"t":1711123200}
+{"o":0.0038880881,"h":0.0039006615,"l":0.003693803,"c":0.0036944118,"v":564.46611534,"t":1711126800}
+{"o":0.0036944118,"h":0.0037256146,"l":0.0036825661,"c":0.0037038719,"v":0.0,"t":1711130400}
+{"o":0.0037038719,"h":0.0037301464,"l":0.0036391721,"c":0.0036885651,"v":0.0,"t":1711134000}
+{"o":0.0036885651,"h":0.0037676871,"l":0.0036755548,"c":0.0037527355,"v":40.43516951,"t":1711137600}
+{"o":0.0037527355,"h":0.0038273335,"l":0.0037466625,"c":0.0037714102,"v":0.0,"t":1711141200}
+{"o":0.0037714102,"h":0.0038209177,"l":0.0037577009,"c":0.0037710449,"v":0.0,"t":1711144800}
+{"o":0.0037710449,"h":0.0037770125,"l":0.0036669904,"c":0.0036705939,"v":0.0,"t":1711148400}
+{"o":0.0036705939,"h":0.0037849026,"l":0.0036624605,"c":0.0037804088,"v":300.0,"t":1711152000}
+{"o":0.0037804088,"h":0.0037831808,"l":0.0036881483,"c":0.003717303,"v":0.0,"t":1711155600}
+{"o":0.003717303,"h":0.0037721422,"l":0.0037113365,"c":0.0037513383,"v":0.0,"t":1711159200}
+{"o":0.0037513383,"h":0.0038544696,"l":0.0037512034,"c":0.0038196477,"v":0.0,"t":1711162800}
+{"o":0.0038196477,"h":0.0038260119,"l":0.0037913777,"c":0.0038177291,"v":0.0,"t":1711166400}
+{"o":0.0038177291,"h":0.0038310418,"l":0.0037962803,"c":0.003803719,"v":0.0,"t":1711170000}
+{"o":0.003803719,"h":0.0039531855,"l":0.0037635158,"c":0.003903798,"v":1102.15056353,"t":1711173600}
+{"o":0.003903798,"h":0.0039063973,"l":0.0038274981,"c":0.0038612191,"v":0.0,"t":1711177200}
+{"o":0.0038612191,"h":0.0040348368,"l":0.0038369436,"c":0.0040091709,"v":60.3754215,"t":1711180800}
+{"o":0.0040091709,"h":0.0040763309,"l":0.0039091229,"c":0.0039363564,"v":326.31015866,"t":1711184400}
+{"o":0.0039363564,"h":0.0039531675,"l":0.0039059572,"c":0.0039483069,"v":60.01316898,"t":1711188000}
+{"o":0.0039483069,"h":0.003955471,"l":0.0039177994,"c":0.0039265574,"v":0.0,"t":1711191600}
+{"o":0.0039265574,"h":0.0039452769,"l":0.0038881382,"c":0.0039000897,"v":0.0,"t":1711195200}
+{"o":0.0039000897,"h":0.0039412034,"l":0.0038863121,"c":0.0039021402,"v":0.0,"t":1711198800}
+{"o":0.0039021402,"h":0.0039904666,"l":0.0038518457,"c":0.0039380646,"v":20.0,"t":1711202400}
+{"o":0.0039380646,"h":0.0040491701,"l":0.0039212454,"c":0.0039955497,"v":0.0,"t":1711206000}
+{"o":0.0039955497,"h":0.0040255354,"l":0.0039577912,"c":0.0039916506,"v":0.0,"t":1711209600}
+{"o":0.0039916506,"h":0.0040105382,"l":0.0039638601,"c":0.0039789927,"v":0.0,"t":1711213200}
+{"o":0.0039789927,"h":0.0039867105,"l":0.0039565883,"c":0.0039765309,"v":0.0,"t":1711216800}
+{"o":0.0039765309,"h":0.0040086645,"l":0.0039533922,"c":0.0040031975,"v":0.0,"t":1711220400}
+{"o":0.0040031975,"h":0.0040453796,"l":0.0039870844,"c":0.0040430513,"v":0.0,"t":1711224000}
+{"o":0.0040430513,"h":0.0040545703,"l":0.0040024625,"c":0.0040207848,"v":0.0,"t":1711227600}
+{"o":0.0040207848,"h":0.0040315657,"l":0.0039451376,"c":0.0039612317,"v":70.86395694,"t":1711231200}
+{"o":0.0039612317,"h":0.0040219363,"l":0.003949379,"c":0.0040097691,"v":0.0,"t":1711234800}
+{"o":0.0040097691,"h":0.0040308513,"l":0.0039031382,"c":0.0039425223,"v":19.1582217,"t":1711238400}
+{"o":0.0039425223,"h":0.0039953877,"l":0.003931878,"c":0.003978497,"v":182.8112572,"t":1711242000}
+{"o":0.003978497,"h":0.0040250823,"l":0.0039711585,"c":0.0040142262,"v":0.0,"t":1711245600}
+{"o":0.0040142262,"h":0.0040775465,"l":0.0039977296,"c":0.004069007,"v":47.01245633,"t":1711249200}
+{"o":0.004069007,"h":0.0040801723,"l":0.0040413645,"c":0.004045488,"v":0.0,"t":1711252800}
+{"o":0.004045488,"h":0.0040625909,"l":0.0039780772,"c":0.0039905284,"v":102.47111069,"t":1711256400}
+{"o":0.0039905284,"h":0.0040251449,"l":0.003979403,"c":0.0040065675,"v":0.0,"t":1711260000}
+{"o":0.0040065675,"h":0.0040218129,"l":0.0039868706,"c":0.0039898775,"v":0.0,"t":1711263600}
+{"o":0.0039898775,"h":0.0040035651,"l":0.0039313152,"c":0.0039371574,"v":0.00025036,"t":1711267200}
+{"o":0.0039371574,"h":0.0039886549,"l":0.0039310531,"c":0.0039741261,"v":0.0,"t":1711270800}
+{"o":0.0039741261,"h":0.0039786491,"l":0.0039457205,"c":0.0039616827,"v":0.0,"t":1711274400}
+{"o":0.0039616827,"h":0.0039856063,"l":0.0039494554,"c":0.0039575276,"v":0.0,"t":1711278000}
+{"o":0.0039575276,"h":0.0039703513,"l":0.0039113679,"c":0.0039188424,"v":0.0,"t":1711281600}
+{"o":0.0039188424,"h":0.0039545401,"l":0.0039107421,"c":0.0039499118,"v":335.11544643,"t":1711285200}
+{"o":0.0039499118,"h":0.0039526401,"l":0.0039024743,"c":0.0039139445,"v":0.0,"t":1711288800}
+{"o":0.0039139445,"h":0.0039404651,"l":0.0038919739,"c":0.0039111725,"v":24.56243905,"t":1711292400}
+{"o":0.0039111725,"h":0.0039602445,"l":0.0038720734,"c":0.003933093,"v":24.19400246,"t":1711296000}
+{"o":0.003933093,"h":0.0039744209,"l":0.003924153,"c":0.0039370912,"v":0.0,"t":1711299600}
+{"o":0.0039370912,"h":0.0039379101,"l":0.003877989,"c":0.0038865476,"v":0.0,"t":1711303200}
+{"o":0.0038865476,"h":0.0040016951,"l":0.0038725367,"c":0.0039942963,"v":460.99938286,"t":1711306800}
+{"o":0.0039942963,"h":0.0040098692,"l":0.0039172565,"c":0.0039331434,"v":0.0,"t":1711310400}
+{"o":0.0039331434,"h":0.0039331434,"l":0.0038526417,"c":0.0038665949,"v":0.0,"t":1711314000}
+{"o":0.0038665949,"h":0.0038673104,"l":0.0037942639,"c":0.003803252,"v":0.0,"t":1711317600}
+{"o":0.003803252,"h":0.0039328652,"l":0.0037671225,"c":0.0039184571,"v":1102.15056353,"t":1711321200}
+{"o":0.0039184571,"h":0.0040559493,"l":0.0038906065,"c":0.0040480602,"v":1154.5026365,"t":1711324800}
+{"o":0.0040480602,"h":0.0040541887,"l":0.0040047675,"c":0.0040120253,"v":0.0,"t":1711328400}
+{"o":0.0040120253,"h":0.0040246828,"l":0.0039745051,"c":0.0039846493,"v":10.15272566,"t":1711332000}
+{"o":0.0039846493,"h":0.0040680788,"l":0.0039560781,"c":0.0040386338,"v":180.44646526,"t":1711335600}
+{"o":0.0040386338,"h":0.0040598757,"l":0.0040207764,"c":0.0040302164,"v":0.0,"t":1711339200}
+{"o":0.0040302164,"h":0.0040469979,"l":0.003985258,"c":0.0040128968,"v":0.0,"t":1711342800}
+{"o":0.0040128968,"h":0.0040238807,"l":0.0039629556,"c":0.0039713458,"v":0.0,"t":1711346400}
+{"o":0.0039713458,"h":0.0040492493,"l":0.0039348158,"c":0.004045758,"v":500.0,"t":1711350000}
+{"o":0.004045758,"h":0.0040477052,"l":0.0039817652,"c":0.0039946712,"v":505.38772065,"t":1711353600}
+{"o":0.0039946712,"h":0.0040021001,"l":0.0039433026,"c":0.0039477333,"v":0.0,"t":1711357200}
+{"o":0.0039477333,"h":0.0040685712,"l":0.0038822501,"c":0.0040491485,"v":157.60341384,"t":1711360800}
+{"o":0.0040491485,"h":0.004092534,"l":0.0039383124,"c":0.00399267,"v":90.35,"t":1711364400}
+{"o":0.00399267,"h":0.0040303036,"l":0.0039762558,"c":0.0040097282,"v":0.0,"t":1711368000}
+{"o":0.0040097282,"h":0.0040269886,"l":0.0039328133,"c":0.003939312,"v":0.0,"t":1711371600}
+{"o":0.003939312,"h":0.0039670043,"l":0.003813521,"c":0.0038980144,"v":0.0,"t":1711375200}
+{"o":0.0038980144,"h":0.0041022118,"l":0.0038784737,"c":0.0040572811,"v":809.06899896,"t":1711378800}
+{"o":0.0040572811,"h":0.0042027233,"l":0.004040294,"c":0.0041225712,"v":935.17114285,"t":1711382400}
+{"o":0.0041225712,"h":0.0050718821,"l":0.0040163329,"c":0.0050471314,"v":12352.00556192,"t":1711386000}
+{"o":0.0050471314,"h":0.0050845025,"l":0.0043174108,"c":0.0043618803,"v":3165.34403803,"t":1711389600}
+{"o":0.0043618803,"h":0.0043985745,"l":0.0043227226,"c":0.0043321836,"v":7.91391677,"t":1711393200}
+{"o":0.0043321836,"h":0.0049479145,"l":0.0043131272,"c":0.0049317631,"v":3335.9726707,"t":1711396800}
+{"o":0.0049317631,"h":0.0050112974,"l":0.0042081335,"c":0.0042742575,"v":3236.93157296,"t":1711400400}
+{"o":0.0042742575,"h":0.0042872728,"l":0.0042333281,"c":0.0042459344,"v":0.0,"t":1711404000}
+{"o":0.0042459344,"h":0.0046932195,"l":0.0042133575,"c":0.00454897,"v":2639.7571391,"t":1711407600}
+{"o":0.00454897,"h":0.0045698141,"l":0.0040972938,"c":0.0041374154,"v":2064.80393319,"t":1711411200}
+{"o":0.0041374154,"h":0.0041507385,"l":0.004110917,"c":0.0041191404,"v":0.0,"t":1711414800}
+{"o":0.0041191404,"h":0.0041352475,"l":0.0040765583,"c":0.0040798967,"v":0.0,"t":1711418400}
+{"o":0.0040798967,"h":0.0040988766,"l":0.0040694026,"c":0.0040797905,"v":0.0,"t":1711422000}
+{"o":0.0040797905,"h":0.0041229255,"l":0.0040232118,"c":0.004066856,"v":8.98256074,"t":1711425600}
+{"o":0.004066856,"h":0.0040773162,"l":0.0040227041,"c":0.0040494119,"v":0.0,"t":1711429200}
+{"o":0.0040494119,"h":0.0040735807,"l":0.0040298384,"c":0.0040361763,"v":0.0,"t":1711432800}
+{"o":0.0040361763,"h":0.0041182198,"l":0.0039647616,"c":0.0040155843,"v":720.27237362,"t":1711436400}
+{"o":0.0040155843,"h":0.0040519636,"l":0.0039992474,"c":0.0040108216,"v":0.0,"t":1711440000}
+{"o":0.0040108216,"h":0.0042334673,"l":0.003984286,"c":0.0041922341,"v":1364.56112086,"t":1711443600}
+{"o":0.0041922341,"h":0.0042093033,"l":0.0041074046,"c":0.0041485127,"v":508.13228387,"t":1711447200}
+{"o":0.0041485127,"h":0.0041633921,"l":0.003981735,"c":0.004011366,"v":892.0,"t":1711450800}
+{"o":0.004011366,"h":0.0040412998,"l":0.0038665369,"c":0.00388503,"v":343.26349485,"t":1711454400}
+{"o":0.00388503,"h":0.0039516208,"l":0.0038284402,"c":0.0038781565,"v":161.7,"t":1711458000}
+{"o":0.0038781565,"h":0.0039433423,"l":0.0038668094,"c":0.0038949946,"v":0.0,"t":1711461600}
+{"o":0.0038949946,"h":0.0045043156,"l":0.0038929689,"c":0.004271514,"v":4423.20756235,"t":1711465200}
+{"o":0.004271514,"h":0.0043659427,"l":0.0040718933,"c":0.0041671069,"v":1029.86265977,"t":1711468800}
+{"o":0.0041671069,"h":0.0041947212,"l":0.0040854977,"c":0.0040950457,"v":129.86265977,"t":1711472400}
+{"o":0.0040950457,"h":0.0041637012,"l":0.0040156605,"c":0.004062547,"v":748.3059523,"t":1711476000}
+{"o":0.004062547,"h":0.004106578,"l":0.0039086209,"c":0.0039428118,"v":694.02361416,"t":1711479600}
+{"o":0.0039428118,"h":0.0039451449,"l":0.0038187568,"c":0.0038222676,"v":504.67417773,"t":1711483200}
+{"o":0.0038222676,"h":0.0038892877,"l":0.0037682396,"c":0.0038479845,"v":300.0,"t":1711486800}
+{"o":0.0038479845,"h":0.0038787077,"l":0.0038231259,"c":0.0038282993,"v":0.0,"t":1711490400}
+{"o":0.0038282993,"h":0.0039205998,"l":0.0038218572,"c":0.0039193252,"v":198.50667201,"t":1711494000}
+{"o":0.0039193252,"h":0.0039577518,"l":0.0037294659,"c":0.0037451324,"v":732.8623792,"t":1711497600}
+{"o":0.0037451324,"h":0.0037863415,"l":0.0037359488,"c":0.0037794429,"v":0.0,"t":1711501200}
+{"o":0.0037794429,"h":0.0039327886,"l":0.0037547418,"c":0.0038840735,"v":491.46859306,"t":1711504800}
+{"o":0.0038840735,"h":0.0039598356,"l":0.0038695577,"c":0.0039399678,"v":284.31715384,"t":1711508400}
+{"o":0.0039399678,"h":0.0039850293,"l":0.0039263903,"c":0.0039604921,"v":1.2526386,"t":1711512000}
+{"o":0.0039604921,"h":0.0040366467,"l":0.0039335278,"c":0.0039954833,"v":524.81451182,"t":1711515600}
+{"o":0.0039954833,"h":0.0041256874,"l":0.0039867023,"c":0.0040063535,"v":0.0,"t":1711519200}
+{"o":0.0040063535,"h":0.0041571313,"l":0.0039995044,"c":0.0041380159,"v":647.22066307,"t":1711522800}
+{"o":0.0041380159,"h":0.0042239546,"l":0.0041180542,"c":0.0042186144,"v":21.62944376,"t":1711526400}
+{"o":0.0042186144,"h":0.0042808276,"l":0.0041913271,"c":0.0042145363,"v":464.34438357,"t":1711530000}
+{"o":0.0042145363,"h":0.0042278604,"l":0.0041941095,"c":0.0042034351,"v":0.0,"t":1711533600}
+{"o":0.0042034351,"h":0.0042485917,"l":0.0041563002,"c":0.0041761163,"v":22.64769748,"t":1711537200}
+{"o":0.0041761163,"h":0.0042595553,"l":0.0041689665,"c":0.0042363475,"v":61.32042136,"t":1711540800}
+{"o":0.0042363475,"h":0.0045319561,"l":0.0041452425,"c":0.0045187142,"v":1200.33771582,"t":1711544400}
+{"o":0.0045187142,"h":0.0046416478,"l":0.0045007665,"c":0.0045325295,"v":0.0,"t":1711548000}
+{"o":0.0045325295,"h":0.0046346072,"l":0.0045171105,"c":0.0046346072,"v":0.0,"t":1711551600}
+{"o":0.0046346072,"h":0.0046568344,"l":0.0043448752,"c":0.0043504824,"v":500.0,"t":1711555200}
+{"o":0.0043504824,"h":0.0043653808,"l":0.0042459389,"c":0.0042747272,"v":500.0,"t":1711558800}
+{"o":0.0042747272,"h":0.0043806006,"l":0.0041345199,"c":0.0043533671,"v":1706.71653364,"t":1711562400}
+{"o":0.0043533671,"h":0.0045287585,"l":0.0043140494,"c":0.0043561076,"v":1929.66221668,"t":1711566000}
+{"o":0.0043561076,"h":0.0045205902,"l":0.0042945666,"c":0.0044414674,"v":585.65467947,"t":1711569600}
+{"o":0.0044414674,"h":0.0044878764,"l":0.0043763908,"c":0.0044051963,"v":500.0,"t":1711573200}
+{"o":0.0044051963,"h":0.0044128386,"l":0.0042932555,"c":0.0042981771,"v":40.52036933,"t":1711576800}
+{"o":0.0042981771,"h":0.0044021612,"l":0.0042974866,"c":0.0043656803,"v":79.14921877,"t":1711580400}
+{"o":0.0043656803,"h":0.0043977776,"l":0.0043216222,"c":0.0043699021,"v":54.44672697,"t":1711584000}
+{"o":0.0043699021,"h":0.00444033,"l":0.0042559716,"c":0.0043157173,"v":100.0,"t":1711587600}
+{"o":0.0043157173,"h":0.0043925138,"l":0.0042993664,"c":0.0043736022,"v":0.0,"t":1711591200}
+{"o":0.0043736022,"h":0.0044072114,"l":0.004356426,"c":0.004366528,"v":8.16867165,"t":1711594800}
+{"o":0.004366528,"h":0.0044114568,"l":0.0043252543,"c":0.004352413,"v":229.4854047,"t":1711598400}
+{"o":0.004352413,"h":0.0043718162,"l":0.0043304592,"c":0.0043588985,"v":114.00551833,"t":1711602000}
+{"o":0.0043588985,"h":0.0043878073,"l":0.0042781547,"c":0.0043011672,"v":200.0,"t":1711605600}
+{"o":0.0043011672,"h":0.0043473426,"l":0.0042813874,"c":0.004315479,"v":124.65645273,"t":1711609200}
+{"o":0.004315479,"h":0.0043274195,"l":0.0041474624,"c":0.0042894853,"v":2220.60847591,"t":1711612800}
+{"o":0.0042894853,"h":0.0042987042,"l":0.0042582723,"c":0.004278969,"v":0.0,"t":1711616400}
+{"o":0.004278969,"h":0.0043252869,"l":0.0042703407,"c":0.0042996969,"v":20.06178083,"t":1711620000}
+{"o":0.0042996969,"h":0.0044154631,"l":0.0042855878,"c":0.0043998803,"v":19.76085411,"t":1711623600}
+{"o":0.0043998803,"h":0.0044546875,"l":0.0043857566,"c":0.004427546,"v":0.0,"t":1711627200}
+{"o":0.004427546,"h":0.0044619334,"l":0.0043800887,"c":0.0043818111,"v":0.0,"t":1711630800}
+{"o":0.0043818111,"h":0.0044024249,"l":0.0042992442,"c":0.0043131203,"v":0.0,"t":1711634400}
+{"o":0.0043131203,"h":0.0044522793,"l":0.0043108011,"c":0.0044186697,"v":32.38,"t":1711638000}
+{"o":0.0044186697,"h":0.0044804452,"l":0.004404381,"c":0.0044675663,"v":0.0,"t":1711641600}
+{"o":0.0044675663,"h":0.0045075931,"l":0.0044500877,"c":0.0044842621,"v":664.26990954,"t":1711645200}
+{"o":0.0044842621,"h":0.0046446157,"l":0.0044349987,"c":0.0046022879,"v":763.51659054,"t":1711648800}
+{"o":0.0046022879,"h":0.0046184254,"l":0.004557582,"c":0.0045974409,"v":0.0,"t":1711652400}
+{"o":0.0045974409,"h":0.0046035631,"l":0.0044727907,"c":0.0044953379,"v":753.0,"t":1711656000}
+{"o":0.0044953379,"h":0.004553135,"l":0.0044606738,"c":0.0045168724,"v":319.45914542,"t":1711659600}
+{"o":0.0045168724,"h":0.0045626496,"l":0.0044529144,"c":0.0044771806,"v":25.25461749,"t":1711663200}
+{"o":0.0044771806,"h":0.0044953534,"l":0.0044439426,"c":0.0044829644,"v":23.41870813,"t":1711666800}
+{"o":0.0044829644,"h":0.0045319418,"l":0.0044812061,"c":0.0045076473,"v":0.0,"t":1711670400}
+{"o":0.0045076473,"h":0.0045307159,"l":0.0044557969,"c":0.0045152162,"v":175.9764274,"t":1711674000}
+{"o":0.0045152162,"h":0.0045399696,"l":0.0044822686,"c":0.0045029482,"v":0.0,"t":1711677600}
+{"o":0.0045029482,"h":0.0045351293,"l":0.0044764342,"c":0.0045246549,"v":0.0,"t":1711681200}
+{"o":0.0045246549,"h":0.0045532299,"l":0.0045066426,"c":0.0045443065,"v":0.0,"t":1711684800}
+{"o":0.0045443065,"h":0.0045881181,"l":0.0045303081,"c":0.0045813644,"v":0.0,"t":1711688400}
+{"o":0.0045813644,"h":0.0045990839,"l":0.0045551457,"c":0.0045692617,"v":0.0,"t":1711692000}
+{"o":0.0045692617,"h":0.0046463853,"l":0.0045565167,"c":0.0046399636,"v":0.0,"t":1711695600}
+{"o":0.0046399636,"h":0.0046474873,"l":0.0045770118,"c":0.0045947992,"v":0.0,"t":1711699200}
+{"o":0.0045947992,"h":0.004647935,"l":0.0045777217,"c":0.0046379284,"v":0.0,"t":1711702800}
+{"o":0.0046379284,"h":0.0046467417,"l":0.0045890655,"c":0.004591655,"v":0.0,"t":1711706400}
+{"o":0.004591655,"h":0.0046035618,"l":0.004568133,"c":0.0045851193,"v":0.0,"t":1711710000}
+{"o":0.0045851193,"h":0.0046186127,"l":0.0044856919,"c":0.0045898194,"v":652.7993134,"t":1711713600}
+{"o":0.0045898194,"h":0.0046472254,"l":0.004554734,"c":0.0046043443,"v":214.01119001,"t":1711717200}
+{"o":0.0046043443,"h":0.0046191808,"l":0.004530863,"c":0.0045615306,"v":0.0,"t":1711720800}
+{"o":0.0045615306,"h":0.004685042,"l":0.00444884,"c":0.0045464292,"v":409.10510989,"t":1711724400}
+{"o":0.0045464292,"h":0.0045529677,"l":0.0044875896,"c":0.0045483685,"v":0.0,"t":1711728000}
+{"o":0.0045483685,"h":0.0045538737,"l":0.0041775299,"c":0.0044064432,"v":3461.76513631,"t":1711731600}
+{"o":0.0044064432,"h":0.0045327632,"l":0.0043955836,"c":0.0044974049,"v":585.26404664,"t":1711735200}
+{"o":0.0044974049,"h":0.0045165178,"l":0.0044614784,"c":0.004463221,"v":0.0,"t":1711738800}
+{"o":0.004463221,"h":0.0045152027,"l":0.0044099569,"c":0.0044319518,"v":304.78432796,"t":1711742400}
+{"o":0.0044319518,"h":0.0044861188,"l":0.0044251056,"c":0.0044572702,"v":40.0,"t":1711746000}
+{"o":0.0044572702,"h":0.0044637979,"l":0.0043651964,"c":0.0043722987,"v":0.0,"t":1711749600}
+{"o":0.0043722987,"h":0.0044540076,"l":0.0043494868,"c":0.0044338982,"v":23.47476524,"t":1711753200}
+{"o":0.0044338982,"h":0.0044623748,"l":0.0043799959,"c":0.0043874671,"v":0.0,"t":1711756800}
+{"o":0.0043874671,"h":0.0044323844,"l":0.0043763776,"c":0.0044285651,"v":0.0,"t":1711760400}
+{"o":0.0044285651,"h":0.0044490117,"l":0.0042314008,"c":0.0042570772,"v":750.0,"t":1711764000}
+{"o":0.0042570772,"h":0.0043396132,"l":0.0042303783,"c":0.0043193907,"v":479.19719128,"t":1711767600}
+{"o":0.0043193907,"h":0.004323527,"l":0.0041946879,"c":0.0041969754,"v":0.0,"t":1711771200}
+{"o":0.0041969754,"h":0.0042197503,"l":0.0041643228,"c":0.0041898857,"v":0.0,"t":1711774800}
+{"o":0.0041898857,"h":0.0042204443,"l":0.0041666302,"c":0.0042096744,"v":34.18726806,"t":1711778400}
+{"o":0.0042096744,"h":0.0042582342,"l":0.0041906184,"c":0.0042524405,"v":0.0,"t":1711782000}
+{"o":0.0042524405,"h":0.0043109257,"l":0.004234521,"c":0.0042787109,"v":0.0,"t":1711785600}
+{"o":0.0042787109,"h":0.004375801,"l":0.004231414,"c":0.004338666,"v":100.0,"t":1711789200}
+{"o":0.004338666,"h":0.0043527909,"l":0.0043198384,"c":0.0043392231,"v":0.0,"t":1711792800}
+{"o":0.0043392231,"h":0.0043392231,"l":0.0042796671,"c":0.0042974716,"v":0.0,"t":1711796400}
+{"o":0.0042974716,"h":0.0043237797,"l":0.0042814438,"c":0.0042950709,"v":400.0,"t":1711800000}
+{"o":0.0042950709,"h":0.0043343953,"l":0.004292628,"c":0.0043130132,"v":0.0,"t":1711803600}
+{"o":0.0043130132,"h":0.0043596731,"l":0.0042653856,"c":0.0043216745,"v":184.3639949,"t":1711807200}
+{"o":0.0043216745,"h":0.0043338869,"l":0.0042372804,"c":0.0042528055,"v":383.23642436,"t":1711810800}
+{"o":0.0042528055,"h":0.0042680536,"l":0.0042198099,"c":0.0042240638,"v":0.0,"t":1711814400}
+{"o":0.0042240638,"h":0.004253476,"l":0.0042183015,"c":0.0042415525,"v":58.87306249,"t":1711818000}
+{"o":0.0042415525,"h":0.0042645285,"l":0.004225672,"c":0.004261767,"v":0.0,"t":1711821600}
+{"o":0.004261767,"h":0.0043179015,"l":0.0042491301,"c":0.0042727596,"v":0.0,"t":1711825200}
+{"o":0.0042727596,"h":0.0042955728,"l":0.0042175485,"c":0.0042369565,"v":22.90064189,"t":1711828800}
+{"o":0.0042369565,"h":0.0042618032,"l":0.0039044049,"c":0.0039361583,"v":1794.85574354,"t":1711832400}
+{"o":0.0039361583,"h":0.0039478502,"l":0.0039058018,"c":0.0039166363,"v":0.0,"t":1711836000}
+{"o":0.0039166363,"h":0.0039751122,"l":0.0038979266,"c":0.003942029,"v":26.12177267,"t":1711839600}
+{"o":0.003942029,"h":0.0039517397,"l":0.0038892687,"c":0.0039206753,"v":0.0,"t":1711843200}
+{"o":0.0039206753,"h":0.0039366743,"l":0.0038815047,"c":0.003888112,"v":0.0,"t":1711846800}
+{"o":0.003888112,"h":0.0039476481,"l":0.0038800683,"c":0.0039399147,"v":103.57671248,"t":1711850400}
+{"o":0.0039399147,"h":0.0039772772,"l":0.0039261827,"c":0.0039634435,"v":0.0,"t":1711854000}
+{"o":0.0039634435,"h":0.0039721186,"l":0.0039363185,"c":0.0039417084,"v":0.0,"t":1711857600}
+{"o":0.0039417084,"h":0.0039550684,"l":0.0038866361,"c":0.0039046977,"v":153.05489522,"t":1711861200}
+{"o":0.0039046977,"h":0.0039398795,"l":0.0038997946,"c":0.0039342956,"v":0.0,"t":1711864800}
+{"o":0.0039342956,"h":0.0039393588,"l":0.0038902499,"c":0.0039004724,"v":0.0,"t":1711868400}
+{"o":0.0039004724,"h":0.0039154841,"l":0.0038890397,"c":0.0038946201,"v":0.0,"t":1711872000}
+{"o":0.0038946201,"h":0.0039241157,"l":0.0038921871,"c":0.0039034139,"v":0.0,"t":1711875600}
+{"o":0.0039034139,"h":0.0039273313,"l":0.0038930209,"c":0.0039141771,"v":0.0,"t":1711879200}
+{"o":0.0039141771,"h":0.0039269774,"l":0.003895617,"c":0.0039188231,"v":0.0,"t":1711882800}
+{"o":0.0039188231,"h":0.0039261369,"l":0.0038652671,"c":0.0038830546,"v":50.0,"t":1711886400}
+{"o":0.0038830546,"h":0.0038960774,"l":0.0038540987,"c":0.0038677366,"v":0.0,"t":1711890000}
+{"o":0.0038677366,"h":0.0039872424,"l":0.0038601173,"c":0.0039751134,"v":362.85989194,"t":1711893600}
+{"o":0.0039751134,"h":0.0039937302,"l":0.0039617778,"c":0.0039908643,"v":0.0,"t":1711897200}
+{"o":0.0039908643,"h":0.0039948767,"l":0.0039681382,"c":0.0039768142,"v":0.0,"t":1711900800}
+{"o":0.0039768142,"h":0.0039884271,"l":0.0039584265,"c":0.003965975,"v":0.0,"t":1711904400}
+{"o":0.003965975,"h":0.003982316,"l":0.0039148725,"c":0.0039361877,"v":1.98414275,"t":1711908000}
+{"o":0.0039361877,"h":0.0039462736,"l":0.0038753399,"c":0.0039031733,"v":0.0,"t":1711911600}
+{"o":0.0039031733,"h":0.0040348374,"l":0.0038873564,"c":0.0040157362,"v":100.26202074,"t":1711915200}
+{"o":0.0040157362,"h":0.0040343983,"l":0.0040037388,"c":0.0040105432,"v":0.0,"t":1711918800}
+{"o":0.0040105432,"h":0.0040271982,"l":0.0039799932,"c":0.0039913216,"v":0.0,"t":1711922400}
+{"o":0.0039913216,"h":0.0040294485,"l":0.0039324339,"c":0.0039760702,"v":237.74886129,"t":1711926000}
+{"o":0.0039760702,"h":0.0040040767,"l":0.0039560028,"c":0.0039807091,"v":0.0,"t":1711929600}
+{"o":0.0039807091,"h":0.0039902319,"l":0.0039331826,"c":0.0039604925,"v":0.0,"t":1711933200}
+{"o":0.0039604925,"h":0.0039777416,"l":0.0039474513,"c":0.0039657526,"v":0.0,"t":1711936800}
+{"o":0.0039657526,"h":0.0039945093,"l":0.0039487054,"c":0.0039693832,"v":0.0,"t":1711940400}
+{"o":0.0039693832,"h":0.0039997734,"l":0.0039435604,"c":0.0039976507,"v":0.0,"t":1711944000}
+{"o":0.0039976507,"h":0.0041524423,"l":0.0039813297,"c":0.0041269135,"v":0.0,"t":1711947600}
+{"o":0.0041269135,"h":0.0041389674,"l":0.0040520039,"c":0.0040575186,"v":0.0,"t":1711951200}
+{"o":0.0040575186,"h":0.0040675081,"l":0.0040229185,"c":0.0040615945,"v":0.0,"t":1711954800}
+{"o":0.0040615945,"h":0.004115928,"l":0.0040479706,"c":0.0040926025,"v":0.0,"t":1711958400}
+{"o":0.0040926025,"h":0.004095039,"l":0.0039491874,"c":0.0039768213,"v":285.24333022,"t":1711962000}
+{"o":0.0039768213,"h":0.0040175999,"l":0.0039589902,"c":0.0039833173,"v":0.0,"t":1711965600}
+{"o":0.0039833173,"h":0.0040105212,"l":0.0039630454,"c":0.0040093927,"v":0.0,"t":1711969200}
+{"o":0.0040093927,"h":0.0040150441,"l":0.0039742173,"c":0.0039759492,"v":0.0,"t":1711972800}
+{"o":0.0039759492,"h":0.003994293,"l":0.0039552895,"c":0.0039762066,"v":0.0,"t":1711976400}
+{"o":0.0039762066,"h":0.0041074899,"l":0.0038458089,"c":0.0039708836,"v":81.33123486,"t":1711980000}
+{"o":0.0039708836,"h":0.0040656003,"l":0.003917817,"c":0.0039981292,"v":167.04144067,"t":1711983600}
+{"o":0.0039981292,"h":0.0040286575,"l":0.0039265236,"c":0.0039798823,"v":173.35617937,"t":1711987200}
+{"o":0.0039798823,"h":0.0040153752,"l":0.003961517,"c":0.0039662124,"v":0.0,"t":1711990800}
+{"o":0.0039662124,"h":0.004022317,"l":0.0038981378,"c":0.0039111887,"v":74.5,"t":1711994400}
+{"o":0.0039111887,"h":0.0039258384,"l":0.0038313514,"c":0.0038353296,"v":51.40979358,"t":1711998000}
+{"o":0.0038353296,"h":0.0039466777,"l":0.0038257965,"c":0.0038588428,"v":352.933396,"t":1712001600}
+{"o":0.0038588428,"h":0.0038843644,"l":0.0037869144,"c":0.0038105035,"v":332.172608,"t":1712005200}
+{"o":0.0038105035,"h":0.0038261902,"l":0.0037922065,"c":0.0038070904,"v":0.0,"t":1712008800}
+{"o":0.0038070904,"h":0.0038213802,"l":0.0037885404,"c":0.0038203444,"v":0.0,"t":1712012400}
+{"o":0.0038203444,"h":0.0038977731,"l":0.0037841586,"c":0.0038478158,"v":174.99058874,"t":1712016000}
+{"o":0.0038478158,"h":0.0038956369,"l":0.0038023032,"c":0.0038754559,"v":51.76917576,"t":1712019600}
+{"o":0.0038754559,"h":0.0040516979,"l":0.003870975,"c":0.0039718367,"v":0.0,"t":1712023200}
+{"o":0.0039718367,"h":0.0040255568,"l":0.0039517095,"c":0.0040130198,"v":0.0,"t":1712026800}
+{"o":0.0040130198,"h":0.0040461039,"l":0.003989031,"c":0.0040138108,"v":0.0,"t":1712030400}
+{"o":0.0040138108,"h":0.0040667661,"l":0.0039903108,"c":0.0039932608,"v":0.0,"t":1712034000}
+{"o":0.0039932608,"h":0.0040110944,"l":0.003954336,"c":0.003970785,"v":0.0,"t":1712037600}
+{"o":0.003970785,"h":0.0040314106,"l":0.0039583716,"c":0.0040222656,"v":0.0,"t":1712041200}
+{"o":0.0040222656,"h":0.0040819609,"l":0.0038117404,"c":0.0038682528,"v":51.32913777,"t":1712044800}
+{"o":0.0038682528,"h":0.0038992601,"l":0.0034594405,"c":0.003673535,"v":3759.27726104,"t":1712048400}
+{"o":0.003673535,"h":0.0037288432,"l":0.0036525357,"c":0.0036880194,"v":50.0,"t":1712052000}
+{"o":0.0036880194,"h":0.0037640116,"l":0.0036239863,"c":0.003655513,"v":194.77863026,"t":1712055600}
+{"o":0.003655513,"h":0.003687048,"l":0.0036169728,"c":0.0036728225,"v":0.0,"t":1712059200}
+{"o":0.0036728225,"h":0.0037395172,"l":0.0036555397,"c":0.0036834038,"v":0.0,"t":1712062800}
+{"o":0.0036834038,"h":0.0036996055,"l":0.0036065082,"c":0.0036436567,"v":0.0,"t":1712066400}
+{"o":0.0036436567,"h":0.0037941046,"l":0.0036088812,"c":0.0037771463,"v":185.47412955,"t":1712070000}
+{"o":0.0037771463,"h":0.0037882686,"l":0.0037021989,"c":0.0037131816,"v":0.0,"t":1712073600}
+{"o":0.0037131816,"h":0.0037865597,"l":0.0036709922,"c":0.0037096561,"v":25.36439843,"t":1712077200}
+{"o":0.0037096561,"h":0.00372542,"l":0.0036523478,"c":0.0036566678,"v":0.0,"t":1712080800}
+{"o":0.0036566678,"h":0.0036733178,"l":0.0036201027,"c":0.0036412733,"v":0.0,"t":1712084400}
+{"o":0.0036412733,"h":0.0036820461,"l":0.0035329469,"c":0.0035785489,"v":1091.92609814,"t":1712088000}
+{"o":0.0035785489,"h":0.0036695547,"l":0.0035666192,"c":0.0036409524,"v":420.26401295,"t":1712091600}
+{"o":0.0036409524,"h":0.0036569391,"l":0.0036137358,"c":0.0036364002,"v":0.0,"t":1712095200}
+{"o":0.0036364002,"h":0.0037054071,"l":0.0036350697,"c":0.003689712,"v":0.0,"t":1712098800}
+{"o":0.003689712,"h":0.0038002256,"l":0.0036257483,"c":0.0036546304,"v":88.54694605,"t":1712102400}
+{"o":0.0036546304,"h":0.0037059347,"l":0.0035555829,"c":0.0035728095,"v":0.0,"t":1712106000}
+{"o":0.0035728095,"h":0.0036802009,"l":0.0035494531,"c":0.0036398359,"v":7.60797678,"t":1712109600}
+{"o":0.0036398359,"h":0.0036689815,"l":0.0035763128,"c":0.0035886238,"v":0.0,"t":1712113200}
+{"o":0.0035886238,"h":0.0036164278,"l":0.0035730631,"c":0.0035970335,"v":0.0,"t":1712116800}
+{"o":0.0035970335,"h":0.0036213187,"l":0.0035807231,"c":0.003585269,"v":0.0,"t":1712120400}
+{"o":0.003585269,"h":0.0036004872,"l":0.0035231195,"c":0.0035465677,"v":0.0,"t":1712124000}
+{"o":0.0035465677,"h":0.0035735456,"l":0.0035316472,"c":0.0035625173,"v":0.0,"t":1712127600}
+{"o":0.0035625173,"h":0.0035885216,"l":0.00352864,"c":0.0035453067,"v":0.0,"t":1712131200}
+{"o":0.0035453067,"h":0.0035632081,"l":0.003529638,"c":0.0035526271,"v":0.0,"t":1712134800}
+{"o":0.0035526271,"h":0.0036104699,"l":0.0035385846,"c":0.003585291,"v":0.0,"t":1712138400}
+{"o":0.003585291,"h":0.0036278621,"l":0.0035777823,"c":0.0035989152,"v":0.0,"t":1712142000}
+{"o":0.0035989152,"h":0.0036206483,"l":0.003575504,"c":0.0035947757,"v":0.0,"t":1712145600}
+{"o":0.0035947757,"h":0.0036239871,"l":0.0035693168,"c":0.0036139804,"v":0.0,"t":1712149200}
+{"o":0.0036139804,"h":0.0036182376,"l":0.003525936,"c":0.0035486772,"v":0.0,"t":1712152800}
+{"o":0.0035486772,"h":0.0036027279,"l":0.0035418005,"c":0.0035762646,"v":0.0,"t":1712156400}
+{"o":0.0035762646,"h":0.0035978797,"l":0.0035397485,"c":0.0035704674,"v":0.0,"t":1712160000}
+{"o":0.0035704674,"h":0.0037338891,"l":0.003554298,"c":0.0037208977,"v":376.23146005,"t":1712163600}
+{"o":0.0037208977,"h":0.0037920156,"l":0.0037158132,"c":0.003750999,"v":0.0,"t":1712167200}
+{"o":0.003750999,"h":0.0037982985,"l":0.0037412521,"c":0.0037651869,"v":0.0,"t":1712170800}
+{"o":0.0037651869,"h":0.003827857,"l":0.003408921,"c":0.0034542822,"v":1527.34518566,"t":1712174400}
+{"o":0.0034542822,"h":0.0038476984,"l":0.0033334017,"c":0.003770498,"v":2589.75194029,"t":1712178000}
+{"o":0.003770498,"h":0.0037938934,"l":0.0037430757,"c":0.0037584353,"v":33.16761204,"t":1712181600}
+{"o":0.0037584353,"h":0.0038061703,"l":0.0037447221,"c":0.0037823535,"v":0.0,"t":1712185200}
+{"o":0.0037823535,"h":0.0037929523,"l":0.0037334563,"c":0.0037475027,"v":0.0,"t":1712188800}
+{"o":0.0037475027,"h":0.0037985354,"l":0.0036805361,"c":0.003701102,"v":342.55300187,"t":1712192400}
+{"o":0.003701102,"h":0.0037683555,"l":0.0036955303,"c":0.0037478723,"v":0.0,"t":1712196000}
+{"o":0.0037478723,"h":0.0038048351,"l":0.0037295086,"c":0.0037870882,"v":0.0,"t":1712199600}
+{"o":0.0037870882,"h":0.0038481401,"l":0.0037713459,"c":0.0037786154,"v":0.0,"t":1712203200}
+{"o":0.0037786154,"h":0.0037902045,"l":0.0037229427,"c":0.0037364571,"v":79.93818757,"t":1712206800}
+{"o":0.0037364571,"h":0.0037435842,"l":0.0036997914,"c":0.0037122762,"v":0.0,"t":1712210400}
+{"o":0.0037122762,"h":0.0037227211,"l":0.0036771319,"c":0.0036953175,"v":0.0,"t":1712214000}
+{"o":0.0036953175,"h":0.0037042352,"l":0.0036677916,"c":0.0036817231,"v":0.0,"t":1712217600}
+{"o":0.0036817231,"h":0.0037238426,"l":0.003672782,"c":0.0036863654,"v":0.0,"t":1712221200}
+{"o":0.0036863654,"h":0.0037453551,"l":0.0036653314,"c":0.0037265276,"v":4.6363169,"t":1712224800}
+{"o":0.0037265276,"h":0.0037474999,"l":0.0037109799,"c":0.0037279927,"v":0.0,"t":1712228400}
+{"o":0.0037279927,"h":0.0037414196,"l":0.0036743242,"c":0.0037186713,"v":95.33921705,"t":1712232000}
+{"o":0.0037186713,"h":0.0037287162,"l":0.0035936939,"c":0.0036585739,"v":0.0,"t":1712235600}
+{"o":0.0036585739,"h":0.0037188123,"l":0.0036320948,"c":0.003699578,"v":124.65645273,"t":1712239200}
+{"o":0.003699578,"h":0.0037357941,"l":0.0036880334,"c":0.0037243811,"v":0.0,"t":1712242800}
+{"o":0.0037243811,"h":0.0037606115,"l":0.0036945686,"c":0.0037469255,"v":380.14429552,"t":1712246400}
+{"o":0.0037469255,"h":0.0038478638,"l":0.0037101771,"c":0.0037931025,"v":124.156376,"t":1712250000}
+{"o":0.0037931025,"h":0.003865958,"l":0.0037653341,"c":0.0038570874,"v":0.0,"t":1712253600}
+{"o":0.0038570874,"h":0.0039319904,"l":0.0038323265,"c":0.0038646451,"v":0.0,"t":1712257200}
+{"o":0.0038646451,"h":0.0039688551,"l":0.0038596248,"c":0.0039294113,"v":0.0,"t":1712260800}
+{"o":0.0039294113,"h":0.0039595138,"l":0.0039026081,"c":0.0039392341,"v":0.0,"t":1712264400}
+{"o":0.0039392341,"h":0.003953399,"l":0.0039139534,"c":0.0039350852,"v":0.0,"t":1712268000}
+{"o":0.0039350852,"h":0.0039471458,"l":0.0038902916,"c":0.0038965899,"v":0.0,"t":1712271600}
+{"o":0.0038965899,"h":0.0039197072,"l":0.003874985,"c":0.0038759549,"v":0.0,"t":1712275200}
+{"o":0.0038759549,"h":0.0039550871,"l":0.0038741504,"c":0.0039330902,"v":0.0,"t":1712278800}
+{"o":0.0039330902,"h":0.0040442403,"l":0.0039238823,"c":0.0040289437,"v":0.0,"t":1712282400}
+{"o":0.0040289437,"h":0.0040421128,"l":0.0039793222,"c":0.0040004028,"v":0.0,"t":1712286000}
+{"o":0.0040004028,"h":0.0040995625,"l":0.003743019,"c":0.0038223886,"v":176.40391525,"t":1712289600}
+{"o":0.0038223886,"h":0.0039087046,"l":0.0037678072,"c":0.0038493136,"v":0.0,"t":1712293200}
+{"o":0.0038493136,"h":0.0038737236,"l":0.0038216036,"c":0.003858655,"v":0.0,"t":1712296800}
+{"o":0.003858655,"h":0.0039219235,"l":0.0037028058,"c":0.0037190489,"v":50.0,"t":1712300400}
+{"o":0.0037190489,"h":0.003788845,"l":0.003674987,"c":0.0037641794,"v":0.0,"t":1712304000}
+{"o":0.0037641794,"h":0.0038100427,"l":0.0037308698,"c":0.0037447509,"v":7.98087688,"t":1712307600}
+{"o":0.0037447509,"h":0.003803238,"l":0.0037308742,"c":0.0037544817,"v":0.0,"t":1712311200}
+{"o":0.0037544817,"h":0.003819636,"l":0.0037396926,"c":0.0038081845,"v":0.0,"t":1712314800}
+{"o":0.0038081845,"h":0.0039112886,"l":0.0036412611,"c":0.0036448727,"v":100.0,"t":1712318400}
+{"o":0.0036448727,"h":0.0036903122,"l":0.0035361599,"c":0.0035945744,"v":0.0,"t":1712322000}
+{"o":0.0035945744,"h":0.0037088757,"l":0.0035196681,"c":0.0036579883,"v":291.43947886,"t":1712325600}
+{"o":0.0036579883,"h":0.003737857,"l":0.0036356536,"c":0.0036552885,"v":0.0,"t":1712329200}
+{"o":0.0036552885,"h":0.0037257249,"l":0.0036428446,"c":0.0036915631,"v":0.0,"t":1712332800}
+{"o":0.0036915631,"h":0.0037525051,"l":0.0036828887,"c":0.003719071,"v":0.0,"t":1712336400}
+{"o":0.003719071,"h":0.0037367289,"l":0.0036830784,"c":0.0036870026,"v":0.0,"t":1712340000}
+{"o":0.0036870026,"h":0.0037034676,"l":0.0036405396,"c":0.0036693237,"v":0.0,"t":1712343600}
+{"o":0.0036693237,"h":0.00367857,"l":0.0036402319,"c":0.00366211,"v":0.0,"t":1712347200}
+{"o":0.00366211,"h":0.0036973565,"l":0.0036230128,"c":0.003696986,"v":13.58614259,"t":1712350800}
+{"o":0.003696986,"h":0.0037169008,"l":0.0036818314,"c":0.0037114599,"v":0.0,"t":1712354400}
+{"o":0.0037114599,"h":0.0039189183,"l":0.0036857521,"c":0.0038788863,"v":1302.84332875,"t":1712358000}
+{"o":0.0038788863,"h":0.0038978263,"l":0.0038305046,"c":0.0038582201,"v":0.0,"t":1712361600}
+{"o":0.0038582201,"h":0.0038775007,"l":0.0038328802,"c":0.0038703593,"v":0.0,"t":1712365200}
+{"o":0.0038703593,"h":0.003899524,"l":0.00385466,"c":0.0038910646,"v":0.0,"t":1712368800}
+{"o":0.0038910646,"h":0.0039010773,"l":0.003833809,"c":0.0038447346,"v":0.0,"t":1712372400}
+{"o":0.0038447346,"h":0.0038675699,"l":0.0038350722,"c":0.0038469348,"v":108.11470583,"t":1712376000}
+{"o":0.0038469348,"h":0.0038589618,"l":0.0037912981,"c":0.0038077149,"v":0.0,"t":1712379600}
+{"o":0.0038077149,"h":0.0038205577,"l":0.0037928495,"c":0.0037999434,"v":0.0,"t":1712383200}
+{"o":0.0037999434,"h":0.0038335187,"l":0.0037943643,"c":0.0038119796,"v":0.0,"t":1712386800}
+{"o":0.0038119796,"h":0.0038293824,"l":0.0037923905,"c":0.0037989892,"v":0.0,"t":1712390400}
+{"o":0.0037989892,"h":0.0038409224,"l":0.0037852933,"c":0.0038350267,"v":0.0,"t":1712394000}
+{"o":0.0038350267,"h":0.0038750205,"l":0.0038192965,"c":0.0038578122,"v":80.79901096,"t":1712397600}
+{"o":0.0038578122,"h":0.0040243696,"l":0.0038456816,"c":0.0039798109,"v":1060.52920918,"t":1712401200}
+{"o":0.0039798109,"h":0.0040095215,"l":0.0039646675,"c":0.0039921007,"v":0.0,"t":1712404800}
+{"o":0.0039921007,"h":0.0040499247,"l":0.0039805086,"c":0.0040115878,"v":21.38637866,"t":1712408400}
+{"o":0.0040115878,"h":0.0040312635,"l":0.0039684498,"c":0.0039870702,"v":0.0,"t":1712412000}
+{"o":0.0039870702,"h":0.0039950571,"l":0.003910393,"c":0.0039451558,"v":0.0,"t":1712415600}
+{"o":0.0039451558,"h":0.0039556202,"l":0.0039031037,"c":0.0039323649,"v":0.0,"t":1712419200}
+{"o":0.0039323649,"h":0.0040610096,"l":0.0039159081,"c":0.0040156559,"v":149.36116851,"t":1712422800}
+{"o":0.0040156559,"h":0.004044097,"l":0.0040005409,"c":0.0040218034,"v":0.0,"t":1712426400}
+{"o":0.0040218034,"h":0.0040300984,"l":0.0040045736,"c":0.0040158313,"v":0.0,"t":1712430000}
+{"o":0.0040158313,"h":0.0040301429,"l":0.0039997512,"c":0.004004484,"v":0.0,"t":1712433600}
+{"o":0.004004484,"h":0.0040267186,"l":0.0039896285,"c":0.0040090125,"v":0.0,"t":1712437200}
+{"o":0.0040090125,"h":0.0040264612,"l":0.003978306,"c":0.0039883102,"v":0.0,"t":1712440800}
+{"o":0.0039883102,"h":0.0039931368,"l":0.0039521291,"c":0.0039841796,"v":0.0,"t":1712444400}
+{"o":0.0039841796,"h":0.0040720375,"l":0.0039769288,"c":0.0040124905,"v":1.2526386,"t":1712448000}
+{"o":0.0040124905,"h":0.0040144256,"l":0.0039129111,"c":0.0039196709,"v":0.0,"t":1712451600}
+{"o":0.0039196709,"h":0.0040420118,"l":0.0038994984,"c":0.0040318652,"v":0.6851153,"t":1712455200}
+{"o":0.0040318652,"h":0.0040434832,"l":0.0039976695,"c":0.004036328,"v":0.0,"t":1712458800}
+{"o":0.004036328,"h":0.0040523705,"l":0.003984988,"c":0.0040401034,"v":0.0,"t":1712462400}
+{"o":0.0040401034,"h":0.0040514241,"l":0.0040168592,"c":0.0040291081,"v":0.0,"t":1712466000}
+{"o":0.0040291081,"h":0.004071157,"l":0.0040132241,"c":0.0040624981,"v":0.0,"t":1712469600}
+{"o":0.0040624981,"h":0.0040717752,"l":0.0040485139,"c":0.0040580019,"v":0.0,"t":1712473200}
+{"o":0.0040580019,"h":0.0040680955,"l":0.0040324696,"c":0.0040500359,"v":0.0,"t":1712476800}
+{"o":0.0040500359,"h":0.0040875914,"l":0.0039954035,"c":0.0040240335,"v":0.43565038,"t":1712480400}
+{"o":0.0040240335,"h":0.0040392113,"l":0.0039961073,"c":0.0040000193,"v":0.0,"t":1712484000}
+{"o":0.0040000193,"h":0.0040177947,"l":0.0038882473,"c":0.0038983206,"v":696.97416058,"t":1712487600}
+{"o":0.0038983206,"h":0.003926348,"l":0.0038790962,"c":0.0038906856,"v":0.0,"t":1712491200}
+{"o":0.0038906856,"h":0.0039008811,"l":0.0038722373,"c":0.0038812752,"v":0.0,"t":1712494800}
+{"o":0.0038812752,"h":0.0039047442,"l":0.0037306213,"c":0.0037423271,"v":956.6532504,"t":1712498400}
+{"o":0.0037423271,"h":0.0037883987,"l":0.0037182667,"c":0.0037861874,"v":0.0,"t":1712502000}
+{"o":0.0037861874,"h":0.0037888645,"l":0.0037247388,"c":0.0037456954,"v":0.0,"t":1712505600}
+{"o":0.0037456954,"h":0.0037858471,"l":0.0037327502,"c":0.0037766842,"v":0.0,"t":1712509200}
+{"o":0.0037766842,"h":0.0038301176,"l":0.0037651882,"c":0.0038044189,"v":0.0,"t":1712512800}
+{"o":0.0038044189,"h":0.0038327979,"l":0.0037887891,"c":0.003815842,"v":0.0,"t":1712516400}
+{"o":0.003815842,"h":0.0038335784,"l":0.0037891485,"c":0.0038054657,"v":0.0,"t":1712520000}
+{"o":0.0038054657,"h":0.0038332499,"l":0.0037881401,"c":0.0038262816,"v":0.0,"t":1712523600}
+{"o":0.0038262816,"h":0.0038489148,"l":0.0037802134,"c":0.0038102727,"v":0.0,"t":1712527200}
+{"o":0.0038102727,"h":0.0038184015,"l":0.0037791726,"c":0.0037905681,"v":80.38696045,"t":1712530800}
+{"o":0.0037905681,"h":0.0038672185,"l":0.0037789273,"c":0.0038257505,"v":0.0,"t":1712534400}
+{"o":0.0038257505,"h":0.0038513542,"l":0.0037927915,"c":0.0038391347,"v":0.0,"t":1712538000}
+{"o":0.0038391347,"h":0.0038620856,"l":0.0038241711,"c":0.0038525291,"v":0.0,"t":1712541600}
+{"o":0.0038525291,"h":0.0039083073,"l":0.0038354346,"c":0.0038650802,"v":0.0,"t":1712545200}
+{"o":0.0038650802,"h":0.003873541,"l":0.003761945,"c":0.0037840058,"v":9.19378003,"t":1712548800}
+{"o":0.0037840058,"h":0.0038120637,"l":0.0037553289,"c":0.0037613405,"v":0.0,"t":1712552400}
+{"o":0.0037613405,"h":0.0037807378,"l":0.0037312704,"c":0.0037651335,"v":0.0,"t":1712556000}
+{"o":0.0037651335,"h":0.00377753,"l":0.0036740964,"c":0.0037012945,"v":0.0,"t":1712559600}
+{"o":0.0037012945,"h":0.0037103502,"l":0.0036138762,"c":0.003628069,"v":0.0,"t":1712563200}
+{"o":0.003628069,"h":0.0036499425,"l":0.0035911681,"c":0.0036407672,"v":0.0,"t":1712566800}
+{"o":0.0036407672,"h":0.0036640542,"l":0.0036178892,"c":0.003637271,"v":0.0,"t":1712570400}
+{"o":0.003637271,"h":0.003911505,"l":0.0036283883,"c":0.0038939121,"v":752.11315956,"t":1712574000}
+{"o":0.0038939121,"h":0.0039461718,"l":0.003872844,"c":0.003940788,"v":0.0,"t":1712577600}
+{"o":0.003940788,"h":0.0039744065,"l":0.0038332964,"c":0.0039273451,"v":0.0,"t":1712581200}
+{"o":0.0039273451,"h":0.00400731,"l":0.0039166874,"c":0.0039390492,"v":0.0,"t":1712584800}
+{"o":0.0039390492,"h":0.0039525265,"l":0.0038997885,"c":0.0039178992,"v":0.0,"t":1712588400}
+{"o":0.0039178992,"h":0.0039312032,"l":0.003842407,"c":0.0039154728,"v":0.0,"t":1712592000}
+{"o":0.0039154728,"h":0.0039488876,"l":0.0037473381,"c":0.0039166681,"v":5.98394506,"t":1712595600}
+{"o":0.0039166681,"h":0.0039298243,"l":0.0038860479,"c":0.0039259831,"v":0.0,"t":1712599200}
+{"o":0.0039259831,"h":0.0039591256,"l":0.0039129333,"c":0.003941363,"v":0.0,"t":1712602800}
+{"o":0.003941363,"h":0.0039593645,"l":0.0039154876,"c":0.0039300442,"v":0.0,"t":1712606400}
+{"o":0.0039300442,"h":0.0039351891,"l":0.0038945404,"c":0.003900258,"v":0.0,"t":1712610000}
+{"o":0.003900258,"h":0.0039273703,"l":0.0038919079,"c":0.0039046317,"v":0.0,"t":1712613600}
+{"o":0.0039046317,"h":0.0039288497,"l":0.0038558655,"c":0.0039140016,"v":0.0,"t":1712617200}
+{"o":0.0039140016,"h":0.0039651253,"l":0.0039048913,"c":0.0039295141,"v":0.0,"t":1712620800}
+{"o":0.0039295141,"h":0.0039634045,"l":0.0039172373,"c":0.0039454023,"v":0.0,"t":1712624400}
+{"o":0.0039454023,"h":0.0039594009,"l":0.003917646,"c":0.003941701,"v":0.0,"t":1712628000}
+{"o":0.003941701,"h":0.004013538,"l":0.003926138,"c":0.0039802349,"v":0.0,"t":1712631600}
+{"o":0.0039802349,"h":0.0040015428,"l":0.0039653529,"c":0.0039768094,"v":0.0,"t":1712635200}
+{"o":0.0039768094,"h":0.0039872614,"l":0.0039377954,"c":0.0039683912,"v":0.0,"t":1712638800}
+{"o":0.0039683912,"h":0.0040322542,"l":0.0039572883,"c":0.0040108281,"v":0.0,"t":1712642400}
+{"o":0.0040108281,"h":0.0040472267,"l":0.003999206,"c":0.0040268606,"v":0.0,"t":1712646000}
+{"o":0.0040268606,"h":0.0041379383,"l":0.0038829465,"c":0.0038975954,"v":25.61948597,"t":1712649600}
+{"o":0.0038975954,"h":0.0039224617,"l":0.0038742823,"c":0.0039014677,"v":0.0,"t":1712653200}
+{"o":0.0039014677,"h":0.0039192727,"l":0.0038770468,"c":0.0038915377,"v":0.0,"t":1712656800}
+{"o":0.0038915377,"h":0.0039018687,"l":0.003866133,"c":0.0038807453,"v":0.0,"t":1712660400}
+{"o":0.0038807453,"h":0.0039314314,"l":0.0038694664,"c":0.003890155,"v":0.0,"t":1712664000}
+{"o":0.003890155,"h":0.0039445212,"l":0.0038811565,"c":0.0039401423,"v":0.0,"t":1712667600}
+{"o":0.0039401423,"h":0.0040302941,"l":0.0039061191,"c":0.0039814035,"v":0.0,"t":1712671200}
+{"o":0.0039814035,"h":0.004046854,"l":0.0039538637,"c":0.0039630814,"v":0.0,"t":1712674800}
+{"o":0.0039630814,"h":0.0039824089,"l":0.0039180009,"c":0.0039308444,"v":0.0,"t":1712678400}
+{"o":0.0039308444,"h":0.0039874312,"l":0.0038497392,"c":0.0039322482,"v":2.56300303,"t":1712682000}
+{"o":0.0039322482,"h":0.0039708672,"l":0.0039145375,"c":0.0039562947,"v":0.0,"t":1712685600}
+{"o":0.0039562947,"h":0.0039805994,"l":0.0039449176,"c":0.0039590048,"v":0.0,"t":1712689200}
+{"o":0.0039590048,"h":0.003970347,"l":0.0039224716,"c":0.0039453057,"v":0.0,"t":1712692800}
+{"o":0.0039453057,"h":0.003976931,"l":0.0038467535,"c":0.0038787177,"v":34.76281118,"t":1712696400}
+{"o":0.0038787177,"h":0.0039029299,"l":0.0038595781,"c":0.0038818862,"v":0.0,"t":1712700000}
+{"o":0.0038818862,"h":0.003925442,"l":0.0038647845,"c":0.0039156852,"v":0.0,"t":1712703600}
+{"o":0.0039156852,"h":0.0039438453,"l":0.0038990321,"c":0.0039167547,"v":0.0,"t":1712707200}
+{"o":0.0039167547,"h":0.0039966961,"l":0.0039133833,"c":0.0039243141,"v":0.0,"t":1712710800}
+{"o":0.0039243141,"h":0.0040034811,"l":0.0039015166,"c":0.0039761202,"v":0.0,"t":1712714400}
+{"o":0.0039761202,"h":0.0039959269,"l":0.0039344796,"c":0.0039393128,"v":0.0,"t":1712718000}
+{"o":0.0039393128,"h":0.003955123,"l":0.0039237634,"c":0.0039479194,"v":0.0,"t":1712721600}
+{"o":0.0039479194,"h":0.0039711841,"l":0.0039195168,"c":0.0039345418,"v":0.0,"t":1712725200}
+{"o":0.0039345418,"h":0.0039389192,"l":0.0038880384,"c":0.0039126217,"v":0.0,"t":1712728800}
+{"o":0.0039126217,"h":0.0039190928,"l":0.0038849897,"c":0.0039085547,"v":0.0,"t":1712732400}
+{"o":0.0039085547,"h":0.0039567227,"l":0.0039066438,"c":0.0039521844,"v":0.0,"t":1712736000}
+{"o":0.0039521844,"h":0.0039633869,"l":0.0039198347,"c":0.0039437471,"v":0.0,"t":1712739600}
+{"o":0.0039437471,"h":0.0040114065,"l":0.003845285,"c":0.0038914706,"v":9.19378003,"t":1712743200}
+{"o":0.0038914706,"h":0.0039062425,"l":0.0038689832,"c":0.0038799691,"v":32.05959078,"t":1712746800}
+{"o":0.0038799691,"h":0.0040690825,"l":0.0038685789,"c":0.0039898038,"v":0.0,"t":1712750400}
+{"o":0.0039898038,"h":0.0041082234,"l":0.0039749017,"c":0.0039845707,"v":0.0,"t":1712754000}
+{"o":0.0039845707,"h":0.0040076852,"l":0.0038868598,"c":0.0039086137,"v":0.0,"t":1712757600}
+{"o":0.0039086137,"h":0.0039570642,"l":0.003898972,"c":0.0039311948,"v":0.0,"t":1712761200}
+{"o":0.0039311948,"h":0.0039767414,"l":0.0038417523,"c":0.003864496,"v":157.94231472,"t":1712764800}
+{"o":0.003864496,"h":0.0039511593,"l":0.003829457,"c":0.003876504,"v":0.0,"t":1712768400}
+{"o":0.003876504,"h":0.0039515357,"l":0.0038729669,"c":0.0039299899,"v":0.0,"t":1712772000}
+{"o":0.0039299899,"h":0.0039391789,"l":0.0038703175,"c":0.0038763418,"v":0.0,"t":1712775600}
+{"o":0.0038763418,"h":0.0038957576,"l":0.0038486384,"c":0.0038767231,"v":0.0,"t":1712779200}
+{"o":0.0038767231,"h":0.0038907328,"l":0.003816499,"c":0.0038377525,"v":0.0,"t":1712782800}
+{"o":0.0038377525,"h":0.0038580293,"l":0.0037776659,"c":0.0038117221,"v":0.0,"t":1712786400}
+{"o":0.0038117221,"h":0.0038417781,"l":0.0037891689,"c":0.003824602,"v":0.0,"t":1712790000}
+{"o":0.003824602,"h":0.0038706425,"l":0.0038142426,"c":0.0038494897,"v":0.0,"t":1712793600}
+{"o":0.0038494897,"h":0.0038756664,"l":0.0038411015,"c":0.0038684751,"v":0.0,"t":1712797200}
+{"o":0.0038684751,"h":0.0038886427,"l":0.0038317832,"c":0.0038432208,"v":0.0,"t":1712800800}
+{"o":0.0038432208,"h":0.0038622803,"l":0.0038316742,"c":0.0038393191,"v":0.0,"t":1712804400}
+{"o":0.0038393191,"h":0.003864234,"l":0.0038109828,"c":0.003817869,"v":0.0,"t":1712808000}
+{"o":0.003817869,"h":0.0038447253,"l":0.0038105841,"c":0.0038141371,"v":0.0,"t":1712811600}
+{"o":0.0038141371,"h":0.0039186328,"l":0.0037878823,"c":0.0038814118,"v":155.52615546,"t":1712815200}
+{"o":0.0038814118,"h":0.0038946992,"l":0.0038530069,"c":0.0038844555,"v":0.0,"t":1712818800}
+{"o":0.0038844555,"h":0.0038964726,"l":0.0037780349,"c":0.0038013834,"v":750.0,"t":1712822400}
+{"o":0.0038013834,"h":0.003843481,"l":0.0037055508,"c":0.0037528172,"v":0.48895112,"t":1712826000}
+{"o":0.0037528172,"h":0.0037727454,"l":0.0037018421,"c":0.0037323834,"v":0.80032794,"t":1712829600}
+{"o":0.0037323834,"h":0.0037823137,"l":0.0037195164,"c":0.0037704965,"v":0.0,"t":1712833200}
+{"o":0.0037704965,"h":0.0037829158,"l":0.0037217607,"c":0.003743848,"v":0.0,"t":1712836800}
+{"o":0.003743848,"h":0.0037533698,"l":0.0036670426,"c":0.0037187032,"v":0.0,"t":1712840400}
+{"o":0.0037187032,"h":0.0037779103,"l":0.0036044665,"c":0.0036174935,"v":750.0,"t":1712844000}
+{"o":0.0036174935,"h":0.0037180371,"l":0.0035843285,"c":0.0036209583,"v":0.0,"t":1712847600}
+{"o":0.0036209583,"h":0.00369871,"l":0.0035762043,"c":0.0036573841,"v":309.64996902,"t":1712851200}
+{"o":0.0036573841,"h":0.0036665266,"l":0.0036218603,"c":0.0036405193,"v":0.0,"t":1712854800}
+{"o":0.0036405193,"h":0.0036625844,"l":0.0036063898,"c":0.0036358188,"v":0.0,"t":1712858400}
+{"o":0.0036358188,"h":0.0036893623,"l":0.0035747436,"c":0.0036038299,"v":508.15975001,"t":1712862000}
+{"o":0.0036038299,"h":0.0036144027,"l":0.003577408,"c":0.0036065145,"v":0.0,"t":1712865600}
+{"o":0.0036065145,"h":0.0036543189,"l":0.0035941366,"c":0.0036465508,"v":0.0,"t":1712869200}
+{"o":0.0036465508,"h":0.0036580438,"l":0.0036308489,"c":0.0036401919,"v":0.0,"t":1712872800}
+{"o":0.0036401919,"h":0.0036606075,"l":0.0036334836,"c":0.003650141,"v":0.0,"t":1712876400}
+{"o":0.003650141,"h":0.0036587281,"l":0.0036211316,"c":0.0036304153,"v":0.0,"t":1712880000}
+{"o":0.0036304153,"h":0.0036513843,"l":0.0036096797,"c":0.0036469883,"v":0.0,"t":1712883600}
+{"o":0.0036469883,"h":0.0036842477,"l":0.0036093242,"c":0.0036633075,"v":800.35439695,"t":1712887200}
+{"o":0.0036633075,"h":0.0036662725,"l":0.0036302425,"c":0.0036414191,"v":0.0,"t":1712890800}
+{"o":0.0036414191,"h":0.003665285,"l":0.0036261327,"c":0.0036355213,"v":0.0,"t":1712894400}
+{"o":0.0036355213,"h":0.0036474455,"l":0.0036092942,"c":0.0036105859,"v":0.0,"t":1712898000}
+{"o":0.0036105859,"h":0.0036758237,"l":0.0036052787,"c":0.0036615382,"v":700.0,"t":1712901600}
+{"o":0.0036615382,"h":0.0036925651,"l":0.0036435109,"c":0.0036834543,"v":0.0,"t":1712905200}
+{"o":0.0036834543,"h":0.0037232476,"l":0.0035500394,"c":0.0035675691,"v":30.79901096,"t":1712908800}
+{"o":0.0035675691,"h":0.0035900382,"l":0.0035483265,"c":0.0035787389,"v":0.0,"t":1712912400}
+{"o":0.0035787389,"h":0.0036349766,"l":0.003573081,"c":0.0036155549,"v":187.83745951,"t":1712916000}
+{"o":0.0036155549,"h":0.0036352606,"l":0.0035907701,"c":0.0036092722,"v":52.43834741,"t":1712919600}
+{"o":0.0036092722,"h":0.0037965293,"l":0.0035157879,"c":0.0035886545,"v":46.42785963,"t":1712923200}
+{"o":0.0035886545,"h":0.0036925654,"l":0.0035772796,"c":0.0036300558,"v":0.0,"t":1712926800}
+{"o":0.0036300558,"h":0.0036650636,"l":0.0036065604,"c":0.0036377481,"v":0.0,"t":1712930400}
+{"o":0.0036377481,"h":0.0036855825,"l":0.0035738673,"c":0.003603974,"v":40.43516951,"t":1712934000}
+{"o":0.003603974,"h":0.0036631075,"l":0.0035908714,"c":0.0036338073,"v":0.0,"t":1712937600}
+{"o":0.0036338073,"h":0.0037921147,"l":0.0035127108,"c":0.0035728241,"v":13.06590547,"t":1712941200}
+{"o":0.0035728241,"h":0.0041410041,"l":0.003572821,"c":0.0038686191,"v":0.0,"t":1712944800}
+{"o":0.0038686191,"h":0.0041050735,"l":0.0035464711,"c":0.0038086427,"v":1415.35961628,"t":1712948400}
+{"o":0.0038086427,"h":0.0038750943,"l":0.0036586452,"c":0.0037679287,"v":89.64110579,"t":1712952000}
+{"o":0.0037679287,"h":0.0038494097,"l":0.0037051167,"c":0.0037821349,"v":25.74681736,"t":1712955600}
+{"o":0.0037821349,"h":0.0038467395,"l":0.003756097,"c":0.0037985477,"v":0.0,"t":1712959200}
+{"o":0.0037985477,"h":0.0038468766,"l":0.0037259704,"c":0.003753856,"v":0.0,"t":1712962800}
+{"o":0.003753856,"h":0.0038493148,"l":0.0037368509,"c":0.0038372786,"v":60.85897712,"t":1712966400}
+{"o":0.0038372786,"h":0.0040466317,"l":0.0037586489,"c":0.0039061467,"v":59.94609246,"t":1712970000}
+{"o":0.0039061467,"h":0.0039978612,"l":0.0038053315,"c":0.0038181457,"v":0.0,"t":1712973600}
+{"o":0.0038181457,"h":0.0038384484,"l":0.0037238815,"c":0.003758909,"v":0.0,"t":1712977200}
+{"o":0.003758909,"h":0.0037735596,"l":0.0036818264,"c":0.0037132502,"v":0.0,"t":1712980800}
+{"o":0.0037132502,"h":0.0037430965,"l":0.0036792444,"c":0.0037373046,"v":0.0,"t":1712984400}
+{"o":0.0037373046,"h":0.0037589255,"l":0.0037070632,"c":0.0037233427,"v":0.0,"t":1712988000}
+{"o":0.0037233427,"h":0.0038135491,"l":0.0037120126,"c":0.0038001507,"v":29.55720456,"t":1712991600}
+{"o":0.0038001507,"h":0.0038409139,"l":0.0037482906,"c":0.0038053422,"v":50.0,"t":1712995200}
+{"o":0.0038053422,"h":0.0038147407,"l":0.0037631349,"c":0.0037724372,"v":0.0,"t":1712998800}
+{"o":0.0037724372,"h":0.0037891361,"l":0.0037454073,"c":0.0037521243,"v":0.0,"t":1713002400}
+{"o":0.0037521243,"h":0.0037774607,"l":0.0037170779,"c":0.0037700213,"v":0.0,"t":1713006000}
+{"o":0.0037700213,"h":0.0037984766,"l":0.0037320451,"c":0.003753452,"v":0.0,"t":1713009600}
+{"o":0.003753452,"h":0.0037907355,"l":0.0037256769,"c":0.0037726274,"v":0.0,"t":1713013200}
+{"o":0.0037726274,"h":0.0038272272,"l":0.0037567747,"c":0.0038040157,"v":0.0,"t":1713016800}
+{"o":0.0038040157,"h":0.0038485385,"l":0.003757051,"c":0.0038270189,"v":0.0,"t":1713020400}
+{"o":0.0038270189,"h":0.0039514862,"l":0.0038074978,"c":0.0039174717,"v":0.0,"t":1713024000}
+{"o":0.0039174717,"h":0.004201589,"l":0.0037719419,"c":0.0039832584,"v":1590.00442753,"t":1713027600}
+{"o":0.0039832584,"h":0.0042400824,"l":0.003834714,"c":0.0039839486,"v":244.04923774,"t":1713031200}
+{"o":0.0039839486,"h":0.0044705312,"l":0.0039640253,"c":0.0042799706,"v":0.0,"t":1713034800}
+{"o":0.0042799706,"h":0.0049743665,"l":0.0036755291,"c":0.0039834204,"v":430.0,"t":1713038400}
+{"o":0.0039834204,"h":0.0042054443,"l":0.0037183104,"c":0.0037305591,"v":0.0,"t":1713042000}
+{"o":0.0037305591,"h":0.0039212187,"l":0.0034626691,"c":0.0035041718,"v":0.0,"t":1713045600}
+{"o":0.0035041718,"h":0.0036728672,"l":0.0034825594,"c":0.0035840676,"v":0.0,"t":1713049200}
+{"o":0.0035840676,"h":0.0036675438,"l":0.0035112916,"c":0.0035928336,"v":0.0,"t":1713052800}
+{"o":0.0035928336,"h":0.003684096,"l":0.0035295104,"c":0.003569536,"v":0.0,"t":1713056400}
+{"o":0.003569536,"h":0.0036840556,"l":0.003545559,"c":0.0036783854,"v":0.0,"t":1713060000}
+{"o":0.0036783854,"h":0.0038983493,"l":0.0035086447,"c":0.0036674664,"v":0.0,"t":1713063600}
+{"o":0.0036674664,"h":0.0036958163,"l":0.0034976823,"c":0.0035299536,"v":0.0,"t":1713067200}
+{"o":0.0035299536,"h":0.0035434778,"l":0.0034427759,"c":0.0034675828,"v":0.0,"t":1713070800}
+{"o":0.0034675828,"h":0.003519598,"l":0.0034134901,"c":0.0034560046,"v":0.0,"t":1713074400}
+{"o":0.0034560046,"h":0.0039561731,"l":0.0034202944,"c":0.0039011234,"v":300.0,"t":1713078000}
+{"o":0.0039011234,"h":0.003941189,"l":0.0038603271,"c":0.0039255265,"v":0.0,"t":1713081600}
+{"o":0.0039255265,"h":0.0039977678,"l":0.0038891791,"c":0.0039689175,"v":0.0,"t":1713085200}
+{"o":0.0039689175,"h":0.00397035,"l":0.0038173576,"c":0.0038534159,"v":209.55025431,"t":1713088800}
+{"o":0.0038534159,"h":0.0040605882,"l":0.0038386567,"c":0.003953231,"v":0.0,"t":1713092400}
+{"o":0.003953231,"h":0.0039774297,"l":0.0038350766,"c":0.0038791206,"v":0.0,"t":1713096000}
+{"o":0.0038791206,"h":0.0040115553,"l":0.0038297386,"c":0.0039845336,"v":0.0,"t":1713099600}
+{"o":0.0039845336,"h":0.0041038246,"l":0.0039284101,"c":0.0040009557,"v":0.0,"t":1713103200}
+{"o":0.0040009557,"h":0.0040205707,"l":0.0039140141,"c":0.0039787115,"v":0.0,"t":1713106800}
+{"o":0.0039787115,"h":0.0039925978,"l":0.0038678414,"c":0.0039466997,"v":0.0,"t":1713110400}
+{"o":0.0039466997,"h":0.0041685624,"l":0.0039119757,"c":0.0039853642,"v":0.0,"t":1713114000}
+{"o":0.0039853642,"h":0.0039986487,"l":0.0038065317,"c":0.0038291308,"v":25.97974942,"t":1713117600}
+{"o":0.0038291308,"h":0.0038805617,"l":0.003812801,"c":0.0038464838,"v":0.0,"t":1713121200}
+{"o":0.0038464838,"h":0.0038766111,"l":0.0037939911,"c":0.0038620193,"v":0.0,"t":1713124800}
+{"o":0.0038620193,"h":0.0039074329,"l":0.0038402068,"c":0.0038505131,"v":0.0,"t":1713128400}
+{"o":0.0038505131,"h":0.0038574724,"l":0.0036048983,"c":0.0036197629,"v":0.0,"t":1713132000}
+{"o":0.0036197629,"h":0.0036294648,"l":0.0035634752,"c":0.0035957231,"v":0.0,"t":1713135600}
+{"o":0.0035957231,"h":0.0036910988,"l":0.0035957231,"c":0.0036656996,"v":0.0,"t":1713139200}
+{"o":0.0036656996,"h":0.0037050897,"l":0.0036418117,"c":0.0036718372,"v":0.0,"t":1713142800}
+{"o":0.0036718372,"h":0.0037206627,"l":0.0036595475,"c":0.0037049753,"v":0.0,"t":1713146400}
+{"o":0.0037049753,"h":0.0037157624,"l":0.0036528356,"c":0.0036809825,"v":0.0,"t":1713150000}
+{"o":0.0036809825,"h":0.0037563664,"l":0.0036628638,"c":0.0036770462,"v":0.0,"t":1713153600}
+{"o":0.0036770462,"h":0.0037155523,"l":0.0035856549,"c":0.0035894376,"v":0.0,"t":1713157200}
+{"o":0.0035894376,"h":0.0038473603,"l":0.0034755933,"c":0.0037341658,"v":1000.0,"t":1713160800}
+{"o":0.0037341658,"h":0.0037754265,"l":0.0035936226,"c":0.0036521064,"v":330.0,"t":1713164400}
+{"o":0.0036521064,"h":0.0036811262,"l":0.0036248616,"c":0.0036701508,"v":0.0,"t":1713168000}
+{"o":0.0036701508,"h":0.0036953036,"l":0.0036293338,"c":0.0036496879,"v":0.0,"t":1713171600}
+{"o":0.0036496879,"h":0.0036681916,"l":0.0036265155,"c":0.0036622717,"v":0.0,"t":1713175200}
+{"o":0.0036622717,"h":0.0037810212,"l":0.0036368453,"c":0.0037728053,"v":934.33500253,"t":1713178800}
+{"o":0.0037728053,"h":0.0038150368,"l":0.003745273,"c":0.0037718439,"v":0.0,"t":1713182400}
+{"o":0.0037718439,"h":0.0038731023,"l":0.003712445,"c":0.0038407215,"v":463.48264207,"t":1713186000}
+{"o":0.0038407215,"h":0.0040310674,"l":0.0037668687,"c":0.0039636898,"v":0.0,"t":1713189600}
+{"o":0.0039636898,"h":0.0040741824,"l":0.003888882,"c":0.0040038004,"v":0.0,"t":1713193200}
+{"o":0.0040038004,"h":0.0042579732,"l":0.0036648863,"c":0.0038225181,"v":82.67612091,"t":1713196800}
+{"o":0.0038225181,"h":0.0039603225,"l":0.003744663,"c":0.0038415162,"v":0.0,"t":1713200400}
+{"o":0.0038415162,"h":0.0041810778,"l":0.0036391804,"c":0.0040324491,"v":2728.44103506,"t":1713204000}
+{"o":0.0040324491,"h":0.0042037759,"l":0.0039149372,"c":0.0039879294,"v":286.22447907,"t":1713207600}
+{"o":0.0039879294,"h":0.0040539137,"l":0.0039423756,"c":0.004042191,"v":0.0,"t":1713211200}
+{"o":0.004042191,"h":0.0040879737,"l":0.0039681998,"c":0.0039839582,"v":0.0,"t":1713214800}
+{"o":0.0039839582,"h":0.0040503798,"l":0.0039167529,"c":0.0039332694,"v":0.0,"t":1713218400}
+{"o":0.0039332694,"h":0.004023761,"l":0.0039264205,"c":0.003972999,"v":0.0,"t":1713222000}
+{"o":0.003972999,"h":0.0040630102,"l":0.0039576476,"c":0.0040021587,"v":0.0,"t":1713225600}
+{"o":0.0040021587,"h":0.0040475727,"l":0.0039127015,"c":0.0039951524,"v":0.0,"t":1713229200}
+{"o":0.0039951524,"h":0.0040541855,"l":0.0039669737,"c":0.0039935395,"v":0.0,"t":1713232800}
+{"o":0.0039935395,"h":0.0041170307,"l":0.0039696445,"c":0.0040885876,"v":0.0,"t":1713236400}
+{"o":0.0040885876,"h":0.0043173175,"l":0.0040622689,"c":0.0041643668,"v":0.0,"t":1713240000}
+{"o":0.0041643668,"h":0.0041793452,"l":0.0040883515,"c":0.0041161861,"v":0.0,"t":1713243600}
+{"o":0.0041161861,"h":0.0041694079,"l":0.0040271795,"c":0.0040501711,"v":0.0,"t":1713247200}
+{"o":0.0040501711,"h":0.0040606232,"l":0.0039572982,"c":0.003990029,"v":0.0,"t":1713250800}
+{"o":0.003990029,"h":0.0040407435,"l":0.0039056707,"c":0.0039428635,"v":300.0,"t":1713254400}
+{"o":0.0039428635,"h":0.0039900074,"l":0.003897136,"c":0.003967998,"v":0.0,"t":1713258000}
+{"o":0.003967998,"h":0.0041492574,"l":0.0038707686,"c":0.0039564663,"v":565.93718902,"t":1713261600}
+{"o":0.0039564663,"h":0.0039950709,"l":0.0038594696,"c":0.0038784862,"v":0.0,"t":1713265200}
+{"o":0.0038784862,"h":0.0040540803,"l":0.0038740554,"c":0.0040321413,"v":162.57,"t":1713268800}
+{"o":0.0040321413,"h":0.0042125192,"l":0.0040181406,"c":0.0040808518,"v":0.0,"t":1713272400}
+{"o":0.0040808518,"h":0.0041259897,"l":0.0040001242,"c":0.0041091375,"v":0.0,"t":1713276000}
+{"o":0.0041091375,"h":0.0042306461,"l":0.0038823171,"c":0.004023612,"v":197.23022101,"t":1713279600}
+{"o":0.004023612,"h":0.0040869937,"l":0.0038825482,"c":0.0038929721,"v":0.0,"t":1713283200}
+{"o":0.0038929721,"h":0.0039143877,"l":0.0037243865,"c":0.0038860986,"v":0.0,"t":1713286800}
+{"o":0.0038860986,"h":0.0039066575,"l":0.0038114152,"c":0.0038348029,"v":0.0,"t":1713290400}
+{"o":0.0038348029,"h":0.0040183692,"l":0.0038106508,"c":0.0039979887,"v":400.0,"t":1713294000}
+{"o":0.0039979887,"h":0.0040210868,"l":0.0039355351,"c":0.003940732,"v":0.0,"t":1713297600}
+{"o":0.003940732,"h":0.0041037847,"l":0.0038173718,"c":0.0039931147,"v":274.90360778,"t":1713301200}
+{"o":0.0039931147,"h":0.0040308248,"l":0.0039677643,"c":0.0039805191,"v":0.0,"t":1713304800}
+{"o":0.0039805191,"h":0.0040279123,"l":0.0039688803,"c":0.0040193413,"v":0.0,"t":1713308400}
+{"o":0.0040193413,"h":0.004046361,"l":0.0039422052,"c":0.0039875256,"v":0.0,"t":1713312000}
+{"o":0.0039875256,"h":0.00406229,"l":0.0039749965,"c":0.0039959983,"v":0.0,"t":1713315600}
+{"o":0.0039959983,"h":0.0040518112,"l":0.0039831334,"c":0.0040009262,"v":0.0,"t":1713319200}
+{"o":0.0040009262,"h":0.0040167743,"l":0.003976865,"c":0.0039871747,"v":0.0,"t":1713322800}
+{"o":0.0039871747,"h":0.0040117653,"l":0.0036429708,"c":0.0036778758,"v":1109.93388288,"t":1713326400}
+{"o":0.0036778758,"h":0.0037359771,"l":0.0036581895,"c":0.0037271056,"v":0.0,"t":1713330000}
+{"o":0.0037271056,"h":0.0037550718,"l":0.0036867747,"c":0.0037034559,"v":0.0,"t":1713333600}
+{"o":0.0037034559,"h":0.0037602086,"l":0.0036924412,"c":0.0037264013,"v":0.0,"t":1713337200}
+{"o":0.0037264013,"h":0.0037760805,"l":0.0037069633,"c":0.0037479713,"v":0.0,"t":1713340800}
+{"o":0.0037479713,"h":0.0037613468,"l":0.0037173933,"c":0.0037385493,"v":0.0,"t":1713344400}
+{"o":0.0037385493,"h":0.0038137039,"l":0.0037365165,"c":0.0038048791,"v":0.0,"t":1713348000}
+{"o":0.0038048791,"h":0.0038763665,"l":0.0037786306,"c":0.0038727407,"v":0.0,"t":1713351600}
+{"o":0.0038727407,"h":0.0039767595,"l":0.0038467877,"c":0.0039335805,"v":0.0,"t":1713355200}
+{"o":0.0039335805,"h":0.0039501022,"l":0.0037325052,"c":0.0037719938,"v":123.59331275,"t":1713358800}
+{"o":0.0037719938,"h":0.00392514,"l":0.003768717,"c":0.0038365011,"v":0.0,"t":1713362400}
+{"o":0.0038365011,"h":0.004076629,"l":0.003823048,"c":0.0040324465,"v":1142.4229586,"t":1713366000}
+{"o":0.0040324465,"h":0.0040935951,"l":0.0039379985,"c":0.0040385695,"v":352.3689586,"t":1713369600}
+{"o":0.0040385695,"h":0.0040443787,"l":0.003892196,"c":0.0039095531,"v":30.12040228,"t":1713373200}
+{"o":0.0039095531,"h":0.0039284082,"l":0.0037556846,"c":0.0038218264,"v":0.0,"t":1713376800}
+{"o":0.0038218264,"h":0.0040842191,"l":0.0038175922,"c":0.0040217438,"v":174.05376227,"t":1713380400}
+{"o":0.0040217438,"h":0.0040686997,"l":0.0039626462,"c":0.0040529665,"v":0.0,"t":1713384000}
+{"o":0.0040529665,"h":0.0040561844,"l":0.0039238026,"c":0.004003046,"v":0.0,"t":1713387600}
+{"o":0.004003046,"h":0.0040433616,"l":0.0039304257,"c":0.0039558816,"v":700.0,"t":1713391200}
+{"o":0.0039558816,"h":0.0040815861,"l":0.0039390329,"c":0.0040426514,"v":0.0,"t":1713394800}
+{"o":0.0040426514,"h":0.004109271,"l":0.0040063426,"c":0.0040299399,"v":0.0,"t":1713398400}
+{"o":0.0040299399,"h":0.0040436355,"l":0.0039733151,"c":0.003991138,"v":0.0,"t":1713402000}
+{"o":0.003991138,"h":0.004037418,"l":0.0039518685,"c":0.0039735353,"v":0.0,"t":1713405600}
+{"o":0.0039735353,"h":0.0039849181,"l":0.0038984991,"c":0.003928824,"v":0.0,"t":1713409200}
+{"o":0.003928824,"h":0.0039701617,"l":0.0038917723,"c":0.0039652901,"v":0.0,"t":1713412800}
+{"o":0.0039652901,"h":0.0040169337,"l":0.0039137905,"c":0.0040019378,"v":0.0,"t":1713416400}
+{"o":0.0040019378,"h":0.0041120724,"l":0.0039897529,"c":0.0040635378,"v":0.0,"t":1713420000}
+{"o":0.0040635378,"h":0.0041337706,"l":0.0040414124,"c":0.0041181624,"v":0.0,"t":1713423600}
+{"o":0.0041181624,"h":0.0041729575,"l":0.0040581661,"c":0.0040908237,"v":0.0,"t":1713427200}
+{"o":0.0040908237,"h":0.004112635,"l":0.0040440396,"c":0.0040692402,"v":0.0,"t":1713430800}
+{"o":0.0040692402,"h":0.0040820823,"l":0.0039775966,"c":0.0039961643,"v":0.0,"t":1713434400}
+{"o":0.0039961643,"h":0.004000478,"l":0.0038735223,"c":0.0039219054,"v":0.0,"t":1713438000}
+{"o":0.0039219054,"h":0.0040332394,"l":0.0037504256,"c":0.0038425784,"v":292.0,"t":1713441600}
+{"o":0.0038425784,"h":0.003888841,"l":0.0037925276,"c":0.0038199493,"v":198.57947934,"t":1713445200}
+{"o":0.0038199493,"h":0.0039845128,"l":0.0036742723,"c":0.003827448,"v":500.0,"t":1713448800}
+{"o":0.003827448,"h":0.0038396751,"l":0.0037538384,"c":0.0038119327,"v":0.0,"t":1713452400}
+{"o":0.0038119327,"h":0.0038342326,"l":0.0037162166,"c":0.0037746136,"v":14.01655135,"t":1713456000}
+{"o":0.0037746136,"h":0.0038553625,"l":0.0037444365,"c":0.0038250359,"v":13.80630307,"t":1713459600}
+{"o":0.0038250359,"h":0.0041406484,"l":0.0037664723,"c":0.0038398482,"v":3180.67078417,"t":1713463200}
+{"o":0.0038398482,"h":0.0038525591,"l":0.0037881313,"c":0.0038026995,"v":0.0,"t":1713466800}
+{"o":0.0038026995,"h":0.0038234271,"l":0.0037754186,"c":0.0037953133,"v":300.0,"t":1713470400}
+{"o":0.0037953133,"h":0.0038101615,"l":0.0037523146,"c":0.0037826251,"v":0.0,"t":1713474000}
+{"o":0.0037826251,"h":0.0037974665,"l":0.0036980829,"c":0.0037237896,"v":0.0,"t":1713477600}
+{"o":0.0037237896,"h":0.0037535417,"l":0.0037014156,"c":0.0037465269,"v":0.0,"t":1713481200}
+{"o":0.0037465269,"h":0.0038557831,"l":0.0037346752,"c":0.003849564,"v":0.0,"t":1713484800}
+{"o":0.003849564,"h":0.0040996784,"l":0.003836301,"c":0.0040287421,"v":0.0,"t":1713488400}
+{"o":0.0040287421,"h":0.0042263593,"l":0.0039967495,"c":0.0040075644,"v":0.0,"t":1713492000}
+{"o":0.0040075644,"h":0.004024661,"l":0.0038916884,"c":0.0038994795,"v":0.0,"t":1713495600}
+{"o":0.0038994795,"h":0.0039105318,"l":0.0037827367,"c":0.0038166776,"v":0.0,"t":1713499200}
+{"o":0.0038166776,"h":0.0040400951,"l":0.0037810726,"c":0.0039808753,"v":1345.80205542,"t":1713502800}
+{"o":0.0039808753,"h":0.0040253004,"l":0.0037850689,"c":0.0038150214,"v":0.0,"t":1713506400}
+{"o":0.0038150214,"h":0.0039694272,"l":0.0036648837,"c":0.0037554283,"v":1271.59887919,"t":1713510000}
+{"o":0.0037554283,"h":0.0037882227,"l":0.0036960008,"c":0.0037499811,"v":26.87652435,"t":1713513600}
+{"o":0.0037499811,"h":0.0037857481,"l":0.0033290305,"c":0.0033593909,"v":3132.90089936,"t":1713517200}
+{"o":0.0033593909,"h":0.0036105067,"l":0.0031754845,"c":0.0035666319,"v":4721.68504689,"t":1713520800}
+{"o":0.0035666319,"h":0.0035821204,"l":0.0035400042,"c":0.0035768154,"v":0.0,"t":1713524400}
+{"o":0.0035768154,"h":0.0036115683,"l":0.0035543384,"c":0.0035886284,"v":0.0,"t":1713528000}
+{"o":0.0035886284,"h":0.0036170291,"l":0.0035189296,"c":0.0035349311,"v":4.60799674,"t":1713531600}
+{"o":0.0035349311,"h":0.0036138275,"l":0.0034765843,"c":0.0035040051,"v":0.0,"t":1713535200}
+{"o":0.0035040051,"h":0.0036753039,"l":0.003451261,"c":0.0036391527,"v":578.04808472,"t":1713538800}
+{"o":0.0036391527,"h":0.003703171,"l":0.0036045205,"c":0.0036518867,"v":0.0,"t":1713542400}
+{"o":0.0036518867,"h":0.0036804866,"l":0.0036223785,"c":0.0036353247,"v":0.0,"t":1713546000}
+{"o":0.0036353247,"h":0.0036852561,"l":0.0036325616,"c":0.0036754916,"v":0.0,"t":1713549600}
+{"o":0.0036754916,"h":0.0036895081,"l":0.0036489508,"c":0.0036579241,"v":0.0,"t":1713553200}
+{"o":0.0036579241,"h":0.0037345069,"l":0.0036545514,"c":0.0037205986,"v":0.0,"t":1713556800}
+{"o":0.0037205986,"h":0.0037242846,"l":0.0036728062,"c":0.003683933,"v":0.0,"t":1713560400}
+{"o":0.003683933,"h":0.0037183582,"l":0.0036320644,"c":0.0037043122,"v":0.0,"t":1713564000}
+{"o":0.0037043122,"h":0.003798526,"l":0.0036927452,"c":0.0037367183,"v":0.0,"t":1713567600}
+{"o":0.0037367183,"h":0.0037885887,"l":0.0036775444,"c":0.0037793746,"v":0.0,"t":1713571200}
+{"o":0.0037793746,"h":0.0038110814,"l":0.0035828202,"c":0.0036004409,"v":168.82454931,"t":1713574800}
+{"o":0.0036004409,"h":0.0036236135,"l":0.0035609104,"c":0.0035916216,"v":203.29618745,"t":1713578400}
+{"o":0.0035916216,"h":0.0036099589,"l":0.0035807306,"c":0.0035984708,"v":0.0,"t":1713582000}
+{"o":0.0035984708,"h":0.0036172265,"l":0.003534129,"c":0.0035390185,"v":0.0,"t":1713585600}
+{"o":0.0035390185,"h":0.0035805195,"l":0.0035323036,"c":0.0035653432,"v":0.0,"t":1713589200}
+{"o":0.0035653432,"h":0.0035880884,"l":0.0035333204,"c":0.0035583424,"v":0.0,"t":1713592800}
+{"o":0.0035583424,"h":0.0035753679,"l":0.0035428445,"c":0.0035696863,"v":0.0,"t":1713596400}
+{"o":0.0035696863,"h":0.0036085619,"l":0.0035552116,"c":0.0035980283,"v":0.0,"t":1713600000}
+{"o":0.0035980283,"h":0.0036573081,"l":0.0035896604,"c":0.0036328212,"v":0.0,"t":1713603600}
+{"o":0.0036328212,"h":0.0036560654,"l":0.0036118457,"c":0.0036239127,"v":0.0,"t":1713607200}
+{"o":0.0036239127,"h":0.0036389115,"l":0.0036043087,"c":0.0036201691,"v":0.0,"t":1713610800}
+{"o":0.0036201691,"h":0.0036348242,"l":0.0035821742,"c":0.0035995442,"v":0.0,"t":1713614400}
+{"o":0.0035995442,"h":0.0036031429,"l":0.0035256828,"c":0.0035478921,"v":435.69,"t":1713618000}
+{"o":0.0035478921,"h":0.0035630241,"l":0.0035262644,"c":0.0035386333,"v":0.0,"t":1713621600}
+{"o":0.0035386333,"h":0.0035582738,"l":0.0034278477,"c":0.0034324516,"v":0.0,"t":1713625200}
+{"o":0.0034324516,"h":0.0034961471,"l":0.0034096006,"c":0.0034673125,"v":300.0,"t":1713628800}
+{"o":0.0034673125,"h":0.0034701875,"l":0.0033831983,"c":0.0033947796,"v":0.0,"t":1713632400}
+{"o":0.0033947796,"h":0.0034206151,"l":0.0033664948,"c":0.0033962589,"v":0.0,"t":1713636000}
+{"o":0.0033962589,"h":0.0034118904,"l":0.0033676342,"c":0.0033833061,"v":0.0,"t":1713639600}
+{"o":0.0033833061,"h":0.0033987349,"l":0.003356054,"c":0.0033798334,"v":0.0,"t":1713643200}
+{"o":0.0033798334,"h":0.0034627974,"l":0.0033667691,"c":0.0034525754,"v":13.58614259,"t":1713646800}
+{"o":0.0034525754,"h":0.0034886755,"l":0.0033246699,"c":0.0033633105,"v":999.28131154,"t":1713650400}
+{"o":0.0033633105,"h":0.0033676025,"l":0.0033150191,"c":0.0033216464,"v":0.0,"t":1713654000}
+{"o":0.0033216464,"h":0.0033918971,"l":0.0033195227,"c":0.0033795213,"v":0.0,"t":1713657600}
+{"o":0.0033795213,"h":0.0033799325,"l":0.0033371323,"c":0.0033590932,"v":0.0,"t":1713661200}
+{"o":0.0033590932,"h":0.0033673709,"l":0.0033017456,"c":0.0033033416,"v":0.0,"t":1713664800}
+{"o":0.0033033416,"h":0.0033416497,"l":0.003269938,"c":0.0033339791,"v":0.0,"t":1713668400}
+{"o":0.0033339791,"h":0.0034418892,"l":0.0033182393,"c":0.0034171662,"v":344.34617626,"t":1713672000}
+{"o":0.0034171662,"h":0.0034411145,"l":0.0033649258,"c":0.0033964476,"v":150.00199584,"t":1713675600}
+{"o":0.0033964476,"h":0.0034550646,"l":0.0033650969,"c":0.0034308684,"v":380.7803022,"t":1713679200}
+{"o":0.0034308684,"h":0.0034524151,"l":0.0034190324,"c":0.0034308333,"v":0.0,"t":1713682800}
+{"o":0.0034308333,"h":0.0034355052,"l":0.0033954447,"c":0.0034193252,"v":0.0,"t":1713686400}
+{"o":0.0034193252,"h":0.003436848,"l":0.0034030791,"c":0.0034310826,"v":0.0,"t":1713690000}
+{"o":0.0034310826,"h":0.0034661486,"l":0.0034199319,"c":0.0034342968,"v":0.0,"t":1713693600}
+{"o":0.0034342968,"h":0.0034445913,"l":0.0033993712,"c":0.0034232335,"v":0.0,"t":1713697200}
+{"o":0.0034232335,"h":0.0034627599,"l":0.0034172166,"c":0.0034543879,"v":0.0,"t":1713700800}
+{"o":0.0034543879,"h":0.0034898544,"l":0.0034346056,"c":0.0034788319,"v":0.0,"t":1713704400}
+{"o":0.0034788319,"h":0.0034895371,"l":0.0034531202,"c":0.0034768723,"v":0.0,"t":1713708000}
+{"o":0.0034768723,"h":0.003483423,"l":0.003434665,"c":0.0034527811,"v":0.0,"t":1713711600}
+{"o":0.0034527811,"h":0.003550914,"l":0.0033815005,"c":0.0034428685,"v":188.0,"t":1713715200}
+{"o":0.0034428685,"h":0.0034597873,"l":0.0033735909,"c":0.003380305,"v":300.0,"t":1713718800}
+{"o":0.003380305,"h":0.0033993005,"l":0.0033736339,"c":0.0033880868,"v":0.0,"t":1713722400}
+{"o":0.0033880868,"h":0.0034016811,"l":0.0033696854,"c":0.0034016811,"v":0.0,"t":1713726000}
+{"o":0.0034016811,"h":0.0035038644,"l":0.0033697894,"c":0.0034617821,"v":836.6787688,"t":1713729600}
+{"o":0.0034617821,"h":0.0035070129,"l":0.0033990151,"c":0.0034429487,"v":800.0,"t":1713733200}
+{"o":0.0034429487,"h":0.0034544768,"l":0.0033287462,"c":0.003363081,"v":35.06380581,"t":1713736800}
+{"o":0.003363081,"h":0.0033827894,"l":0.0033503172,"c":0.0033657271,"v":0.0,"t":1713740400}
+{"o":0.0033657271,"h":0.0033768943,"l":0.0033291833,"c":0.0033628335,"v":0.0,"t":1713744000}
+{"o":0.0033628335,"h":0.0033837563,"l":0.0033087504,"c":0.0033837563,"v":0.0,"t":1713747600}
+{"o":0.0033837563,"h":0.003415039,"l":0.0033722638,"c":0.0033983462,"v":0.0,"t":1713751200}
+{"o":0.0033983462,"h":0.0034022717,"l":0.0033085542,"c":0.0033334754,"v":0.0,"t":1713754800}
+{"o":0.0033334754,"h":0.0033408623,"l":0.0032987457,"c":0.0033178348,"v":0.0,"t":1713758400}
+{"o":0.0033178348,"h":0.0033242615,"l":0.0032675026,"c":0.0032696129,"v":0.0,"t":1713762000}
+{"o":0.0032696129,"h":0.0032764009,"l":0.0031994318,"c":0.0032341739,"v":0.0,"t":1713765600}
+{"o":0.0032341739,"h":0.0033974517,"l":0.0032109154,"c":0.0033973157,"v":11.93157787,"t":1713769200}
+{"o":0.0033973157,"h":0.0034241239,"l":0.003379278,"c":0.0034172777,"v":0.0,"t":1713772800}
+{"o":0.0034172777,"h":0.0034254902,"l":0.0033867139,"c":0.0033879221,"v":0.0,"t":1713776400}
+{"o":0.0033879221,"h":0.0033977023,"l":0.003369453,"c":0.0033837104,"v":0.0,"t":1713780000}
+{"o":0.0033837104,"h":0.0034203513,"l":0.0033772885,"c":0.0034019377,"v":0.0,"t":1713783600}
+{"o":0.0034019377,"h":0.0034046103,"l":0.0033669112,"c":0.0033818435,"v":0.0,"t":1713787200}
+{"o":0.0033818435,"h":0.0034102762,"l":0.0033642073,"c":0.0033791622,"v":0.0,"t":1713790800}
+{"o":0.0033791622,"h":0.0034077332,"l":0.0033630682,"c":0.0033983955,"v":0.0,"t":1713794400}
+{"o":0.0033983955,"h":0.0036112673,"l":0.0033884844,"c":0.0035655386,"v":3540.35548154,"t":1713798000}
+{"o":0.0035655386,"h":0.0036056651,"l":0.0033935948,"c":0.003425548,"v":1607.23718042,"t":1713801600}
+{"o":0.003425548,"h":0.0034381556,"l":0.0033672229,"c":0.0033922432,"v":0.0,"t":1713805200}
+{"o":0.0033922432,"h":0.0034187432,"l":0.00334574,"c":0.0033778974,"v":800.0,"t":1713808800}
+{"o":0.0033778974,"h":0.0033967359,"l":0.003361796,"c":0.0033681001,"v":0.0,"t":1713812400}
+{"o":0.0033681001,"h":0.0033794664,"l":0.0033439019,"c":0.0033620444,"v":0.0,"t":1713816000}
+{"o":0.0033620444,"h":0.0033753812,"l":0.0033405089,"c":0.0033453305,"v":0.0,"t":1713819600}
+{"o":0.0033453305,"h":0.003353626,"l":0.0032827235,"c":0.0032955887,"v":0.0,"t":1713823200}
+{"o":0.0032955887,"h":0.0033242987,"l":0.0032816795,"c":0.0033168738,"v":0.0,"t":1713826800}
+{"o":0.0033168738,"h":0.0033567681,"l":0.0032676873,"c":0.0033074611,"v":3.02967232,"t":1713830400}
+{"o":0.0033074611,"h":0.0033413798,"l":0.0033009956,"c":0.003333054,"v":0.0,"t":1713834000}
+{"o":0.003333054,"h":0.0033554963,"l":0.0033138244,"c":0.0033479487,"v":0.0,"t":1713837600}
+{"o":0.0033479487,"h":0.0033912332,"l":0.0033307751,"c":0.003390847,"v":2.89937071,"t":1713841200}
+{"o":0.0045300889,"h":0.004714781,"l":0.004489374,"c":0.0046143295,"v":12651.67457823,"t":1709258400}
+{"o":0.0046143295,"h":0.0047002943,"l":0.0045334086,"c":0.0046530375,"v":19.41642169,"t":1709262000}
+{"o":0.0046530375,"h":0.0046587759,"l":0.0045327846,"c":0.0045358363,"v":0.0,"t":1709265600}
+{"o":0.0045358363,"h":0.0046674433,"l":0.0045196201,"c":0.0046501746,"v":0.0,"t":1709269200}
+{"o":0.0046501746,"h":0.0046998233,"l":0.0045798739,"c":0.0046742841,"v":20.28148479,"t":1709272800}
+{"o":0.0046742841,"h":0.0047380224,"l":0.0045866502,"c":0.0046680024,"v":21.67349019,"t":1709276400}
+{"o":0.0046680024,"h":0.0047015035,"l":0.0046211294,"c":0.0046526152,"v":0.0,"t":1709280000}
+{"o":0.0046526152,"h":0.0046575264,"l":0.0045844532,"c":0.0045945385,"v":0.0,"t":1709283600}
+{"o":0.0045945385,"h":0.0046330587,"l":0.0045616598,"c":0.0046032354,"v":12.42406501,"t":1709287200}
+{"o":0.0046032354,"h":0.0046273801,"l":0.0045599487,"c":0.0045611302,"v":0.0,"t":1709290800}
+{"o":0.0045611302,"h":0.0046415238,"l":0.0045611302,"c":0.0046222946,"v":11.31211175,"t":1709294400}
+{"o":0.0046222946,"h":0.0046518577,"l":0.004598346,"c":0.0046015688,"v":0.0,"t":1709298000}
+{"o":0.0046015688,"h":0.0047227343,"l":0.0045990988,"c":0.0046710908,"v":0.0,"t":1709301600}
+{"o":0.0046710908,"h":0.0047669198,"l":0.0046495659,"c":0.004732203,"v":0.0,"t":1709305200}
+{"o":0.004732203,"h":0.0047929837,"l":0.0047193727,"c":0.0047915344,"v":0.0,"t":1709308800}
+{"o":0.0047915344,"h":0.004795315,"l":0.0046718424,"c":0.0047039325,"v":0.0,"t":1709312400}
+{"o":0.0047039325,"h":0.0047490463,"l":0.0045413814,"c":0.0045589167,"v":1.65035443,"t":1709316000}
+{"o":0.0045589167,"h":0.0046610684,"l":0.0045391953,"c":0.0046284057,"v":8.67905088,"t":1709319600}
+{"o":0.0046284057,"h":0.0046667111,"l":0.0045601672,"c":0.004562587,"v":13.46760379,"t":1709323200}
+{"o":0.004562587,"h":0.0046295894,"l":0.004562587,"c":0.0045949634,"v":0.0,"t":1709326800}
+{"o":0.0045949634,"h":0.0046268232,"l":0.0045659739,"c":0.0046013958,"v":0.0,"t":1709330400}
+{"o":0.0046013958,"h":0.0046461069,"l":0.0045683922,"c":0.0046422096,"v":0.0,"t":1709334000}
+{"o":0.0046422096,"h":0.0046493489,"l":0.004569587,"c":0.0046107411,"v":0.0,"t":1709337600}
+{"o":0.0046107411,"h":0.0047253477,"l":0.0046107411,"c":0.0046580676,"v":0.0,"t":1709341200}
+{"o":0.0046580676,"h":0.0046763453,"l":0.0046226549,"c":0.0046318575,"v":0.0,"t":1709344800}
+{"o":0.0046318575,"h":0.0046547569,"l":0.0046160602,"c":0.0046209451,"v":0.0,"t":1709348400}
+{"o":0.0046209451,"h":0.0046519087,"l":0.0045990354,"c":0.0046480804,"v":0.06473704,"t":1709352000}
+{"o":0.0046480804,"h":0.0046997063,"l":0.0046410165,"c":0.0046830932,"v":0.0,"t":1709355600}
+{"o":0.0046830932,"h":0.0046977892,"l":0.0046408862,"c":0.0046540631,"v":0.0,"t":1709359200}
+{"o":0.0046540631,"h":0.0046951516,"l":0.0046508596,"c":0.0046541368,"v":0.06525241,"t":1709362800}
+{"o":0.0046541368,"h":0.0047016835,"l":0.0046063245,"c":0.0046305764,"v":0.0,"t":1709366400}
+{"o":0.0046305764,"h":0.0047195505,"l":0.004607969,"c":0.0046761201,"v":0.0,"t":1709370000}
+{"o":0.0046761201,"h":0.004695491,"l":0.0046250154,"c":0.0046851976,"v":0.0,"t":1709373600}
+{"o":0.0046851976,"h":0.0046866016,"l":0.0046489462,"c":0.0046673518,"v":0.0,"t":1709377200}
+{"o":0.0046673518,"h":0.0046759421,"l":0.0046169009,"c":0.0046343289,"v":0.0,"t":1709380800}
+{"o":0.0046343289,"h":0.0046664432,"l":0.0046085222,"c":0.0046476564,"v":0.0,"t":1709384400}
+{"o":0.0046476564,"h":0.0047183739,"l":0.0046461145,"c":0.0046795668,"v":0.0,"t":1709388000}
+{"o":0.0046795668,"h":0.0047135691,"l":0.0045501023,"c":0.0045831773,"v":16.27189117,"t":1709391600}
+{"o":0.0045831773,"h":0.0046012387,"l":0.0045563626,"c":0.0045703666,"v":0.0,"t":1709395200}
+{"o":0.0045703666,"h":0.0045891588,"l":0.0045548034,"c":0.0045819739,"v":0.0,"t":1709398800}
+{"o":0.0045819739,"h":0.0045853878,"l":0.0045206949,"c":0.00452379,"v":0.0,"t":1709402400}
+{"o":0.00452379,"h":0.0045279919,"l":0.0044840542,"c":0.0044888663,"v":0.0,"t":1709406000}
+{"o":0.0044888663,"h":0.004564807,"l":0.0044641124,"c":0.0045396893,"v":0.0,"t":1709409600}
+{"o":0.0045396893,"h":0.0045640076,"l":0.0045204462,"c":0.00455247,"v":0.0,"t":1709413200}
+{"o":0.00455247,"h":0.0045739264,"l":0.0045347879,"c":0.0045710171,"v":0.0,"t":1709416800}
+{"o":0.0045710171,"h":0.0045717666,"l":0.0045071958,"c":0.004508271,"v":0.0,"t":1709420400}
+{"o":0.004508271,"h":0.0045545093,"l":0.0045008807,"c":0.0045511038,"v":0.0,"t":1709424000}
+{"o":0.0045511038,"h":0.0045668488,"l":0.0044876124,"c":0.0045088072,"v":0.0,"t":1709427600}
+{"o":0.0045088072,"h":0.0045710274,"l":0.0045003233,"c":0.0045406353,"v":0.0,"t":1709431200}
+{"o":0.0045406353,"h":0.0045468527,"l":0.0044994355,"c":0.0045063571,"v":0.0,"t":1709434800}
+{"o":0.0045063571,"h":0.0045236895,"l":0.0044920642,"c":0.0045033949,"v":0.0,"t":1709438400}
+{"o":0.0045033949,"h":0.0045350909,"l":0.0044997565,"c":0.0045261393,"v":0.0,"t":1709442000}
+{"o":0.0045261393,"h":0.0045660966,"l":0.0045028153,"c":0.0045399739,"v":0.0,"t":1709445600}
+{"o":0.0045399739,"h":0.0047011542,"l":0.0045290357,"c":0.0046254984,"v":0.0,"t":1709449200}
+{"o":0.0046254984,"h":0.0046820355,"l":0.0046011782,"c":0.0046254697,"v":0.0,"t":1709452800}
+{"o":0.0046254697,"h":0.0046351299,"l":0.0044698279,"c":0.0045171472,"v":0.0,"t":1709456400}
+{"o":0.0045171472,"h":0.004550445,"l":0.004497015,"c":0.0045440672,"v":0.0,"t":1709460000}
+{"o":0.0045440672,"h":0.0045572558,"l":0.0045231717,"c":0.0045559507,"v":0.0,"t":1709463600}
+{"o":0.0045559507,"h":0.0045994564,"l":0.0045440907,"c":0.0045749372,"v":0.0,"t":1709467200}
+{"o":0.0045749372,"h":0.0046779165,"l":0.0045484549,"c":0.0046137107,"v":514.04443681,"t":1709470800}
+{"o":0.0046137107,"h":0.0046302625,"l":0.0045780772,"c":0.0046118756,"v":0.0,"t":1709474400}
+{"o":0.0046118756,"h":0.0046141399,"l":0.0045814811,"c":0.0045893301,"v":0.0,"t":1709478000}
+{"o":0.0045893301,"h":0.004608841,"l":0.0045549096,"c":0.0045563906,"v":0.0,"t":1709481600}
+{"o":0.0045563906,"h":0.0045753186,"l":0.0045316466,"c":0.004553186,"v":0.0,"t":1709485200}
+{"o":0.004553186,"h":0.0045660517,"l":0.0045266113,"c":0.0045478332,"v":0.0,"t":1709488800}
+{"o":0.0045478332,"h":0.0045674814,"l":0.0045337512,"c":0.0045609602,"v":0.0,"t":1709492400}
+{"o":0.0045609602,"h":0.0045813679,"l":0.0045484814,"c":0.004576228,"v":0.0,"t":1709496000}
+{"o":0.004576228,"h":0.0045832996,"l":0.0045557429,"c":0.0045606391,"v":0.0,"t":1709499600}
+{"o":0.0045606391,"h":0.0046327224,"l":0.0044967225,"c":0.0045930335,"v":32.45157185,"t":1709503200}
+{"o":0.0045930335,"h":0.0046405408,"l":0.0045702273,"c":0.004608968,"v":5.43185492,"t":1709506800}
+{"o":0.004608968,"h":0.0046383895,"l":0.0045112073,"c":0.0045849362,"v":0.0,"t":1709510400}
+{"o":0.0045849362,"h":0.0046293385,"l":0.0045693431,"c":0.0046074512,"v":0.0,"t":1709514000}
+{"o":0.0046074512,"h":0.0046455274,"l":0.004595884,"c":0.0046106247,"v":0.0,"t":1709517600}
+{"o":0.0046106247,"h":0.0046686925,"l":0.0046078048,"c":0.0046495855,"v":0.0,"t":1709521200}
+{"o":0.0046495855,"h":0.0046672926,"l":0.0045065987,"c":0.0045148736,"v":415.02581286,"t":1709524800}
+{"o":0.0045148736,"h":0.00454774,"l":0.0044465727,"c":0.0044804649,"v":32.45157185,"t":1709528400}
+{"o":0.0044804649,"h":0.0044901387,"l":0.0044632453,"c":0.0044694667,"v":0.0,"t":1709532000}
+{"o":0.0044694667,"h":0.0044864881,"l":0.0044530208,"c":0.0044544135,"v":19.6488423,"t":1709535600}
+{"o":0.0044544135,"h":0.0044594475,"l":0.0043628106,"c":0.0043764859,"v":0.0,"t":1709539200}
+{"o":0.0043764859,"h":0.0044100169,"l":0.0042768226,"c":0.0042960518,"v":0.0,"t":1709542800}
+{"o":0.0042960518,"h":0.0050396512,"l":0.0042924814,"c":0.0049647174,"v":2801.99863507,"t":1709546400}
+{"o":0.0049647174,"h":0.0049970539,"l":0.0047432949,"c":0.0048113813,"v":186.36307284,"t":1709550000}
+{"o":0.0048113813,"h":0.0048403813,"l":0.0047696768,"c":0.0048048767,"v":0.0,"t":1709553600}
+{"o":0.0048048767,"h":0.0048953609,"l":0.0047829998,"c":0.0048750959,"v":0.0,"t":1709557200}
+{"o":0.0048750959,"h":0.0049216049,"l":0.0048191566,"c":0.0048323424,"v":0.0,"t":1709560800}
+{"o":0.0048323424,"h":0.0048891123,"l":0.0047923208,"c":0.0048789033,"v":421.03552247,"t":1709564400}
+{"o":0.0048789033,"h":0.0049705424,"l":0.0048709824,"c":0.0049590142,"v":0.0,"t":1709568000}
+{"o":0.0049590142,"h":0.0050441344,"l":0.0049171546,"c":0.0050414554,"v":0.0,"t":1709571600}
+{"o":0.0050414554,"h":0.0050449674,"l":0.0049429039,"c":0.0049429039,"v":0.0,"t":1709575200}
+{"o":0.0049429039,"h":0.0049941247,"l":0.0048482211,"c":0.0048887267,"v":10.04203257,"t":1709578800}
+{"o":0.0048887267,"h":0.0049174698,"l":0.0048814755,"c":0.0048908748,"v":0.0,"t":1709582400}
+{"o":0.0048908748,"h":0.0049399694,"l":0.0048554939,"c":0.0048556991,"v":252.47357098,"t":1709586000}
+{"o":0.0048556991,"h":0.0048808873,"l":0.0048324449,"c":0.0048424348,"v":0.0,"t":1709589600}
+{"o":0.0048424348,"h":0.0048492418,"l":0.0047493554,"c":0.0047532651,"v":0.0,"t":1709593200}
+{"o":0.0047532651,"h":0.0049784295,"l":0.0047488326,"c":0.0049693476,"v":6.79959486,"t":1709596800}
+{"o":0.0049693476,"h":0.004995988,"l":0.0049338871,"c":0.0049526172,"v":0.0,"t":1709600400}
+{"o":0.0049526172,"h":0.0050653936,"l":0.0049491609,"c":0.0050409437,"v":0.0,"t":1709604000}
+{"o":0.0050409437,"h":0.0050688019,"l":0.00502562,"c":0.0050351913,"v":0.0,"t":1709607600}
+{"o":0.0050351913,"h":0.0050731495,"l":0.0049571307,"c":0.0050513177,"v":0.0,"t":1709611200}
+{"o":0.0050513177,"h":0.005134575,"l":0.0049397487,"c":0.0049437447,"v":0.0,"t":1709614800}
+{"o":0.0049437447,"h":0.005005813,"l":0.0049424909,"c":0.0049723976,"v":0.0,"t":1709618400}
+{"o":0.0049723976,"h":0.0050637267,"l":0.0049648611,"c":0.0050621204,"v":16.14771188,"t":1709622000}
+{"o":0.0050621204,"h":0.005083205,"l":0.0050224715,"c":0.0050394782,"v":0.0,"t":1709625600}
+{"o":0.0050394782,"h":0.0050725238,"l":0.0050170033,"c":0.0050404478,"v":0.0,"t":1709629200}
+{"o":0.0050404478,"h":0.0050483027,"l":0.0049632269,"c":0.0049872327,"v":0.0,"t":1709632800}
+{"o":0.0049872327,"h":0.0050204199,"l":0.0049636924,"c":0.0050176359,"v":0.0,"t":1709636400}
+{"o":0.0050176359,"h":0.0050176359,"l":0.0049179013,"c":0.0049312664,"v":6.05574205,"t":1709640000}
+{"o":0.0049312664,"h":0.004989633,"l":0.0048992238,"c":0.0049218886,"v":22.07006604,"t":1709643600}
+{"o":0.0049218886,"h":0.0049772785,"l":0.0047094159,"c":0.0047819085,"v":6.05739756,"t":1709647200}
+{"o":0.0047819085,"h":0.0050546706,"l":0.0045889891,"c":0.0049194843,"v":6.05480507,"t":1709650800}
+{"o":0.0049194843,"h":0.0055725507,"l":0.0046933261,"c":0.004998032,"v":4628.85685283,"t":1709654400}
+{"o":0.004998032,"h":0.0052496133,"l":0.0048438569,"c":0.0050011742,"v":546.10331051,"t":1709658000}
+{"o":0.0050011742,"h":0.0051665181,"l":0.0044212595,"c":0.0045532718,"v":2356.18344993,"t":1709661600}
+{"o":0.0045532718,"h":0.0050636118,"l":0.0044779177,"c":0.00497695,"v":6.64630652,"t":1709665200}
+{"o":0.00497695,"h":0.0050743075,"l":0.0044034211,"c":0.0045897233,"v":6.64332778,"t":1709668800}
+{"o":0.0045897233,"h":0.0046844409,"l":0.0043542047,"c":0.0044902725,"v":37.60553763,"t":1709672400}
+{"o":0.0044902725,"h":0.0046025702,"l":0.004465189,"c":0.0044679637,"v":0.0,"t":1709676000}
+{"o":0.0044679637,"h":0.0044858122,"l":0.0042757262,"c":0.0043418862,"v":0.0,"t":1709679600}
+{"o":0.0043418862,"h":0.0045360727,"l":0.0042950294,"c":0.0045319313,"v":61.05680564,"t":1709683200}
+{"o":0.0045319313,"h":0.0045962449,"l":0.0044538263,"c":0.0045512838,"v":5.02101629,"t":1709686800}
+{"o":0.0045512838,"h":0.0046267525,"l":0.0045261808,"c":0.0046256515,"v":0.0,"t":1709690400}
+{"o":0.0046256515,"h":0.0046281728,"l":0.0045325951,"c":0.0045430251,"v":0.0,"t":1709694000}
+{"o":0.0045430251,"h":0.0045978928,"l":0.0043941466,"c":0.0044700442,"v":145.58344674,"t":1709697600}
+{"o":0.0044700442,"h":0.0045838447,"l":0.0043379769,"c":0.004423049,"v":25.16912338,"t":1709701200}
+{"o":0.004423049,"h":0.004434909,"l":0.0043161924,"c":0.0043406176,"v":0.0,"t":1709704800}
+{"o":0.0043406176,"h":0.004563074,"l":0.0042988855,"c":0.004487931,"v":166.61846971,"t":1709708400}
+{"o":0.004487931,"h":0.0046462434,"l":0.0044313822,"c":0.0046358499,"v":0.43920796,"t":1709712000}
+{"o":0.0046358499,"h":0.0047445466,"l":0.0046126301,"c":0.0047421911,"v":0.0,"t":1709715600}
+{"o":0.0047421911,"h":0.0047421911,"l":0.0046631041,"c":0.0046837579,"v":0.0,"t":1709719200}
+{"o":0.0046837579,"h":0.0046942385,"l":0.0046115618,"c":0.0046480478,"v":0.0,"t":1709722800}
+{"o":0.0046480478,"h":0.0048133077,"l":0.0046369856,"c":0.0047807719,"v":0.0,"t":1709726400}
+{"o":0.0047807719,"h":0.0048480985,"l":0.004756724,"c":0.004791654,"v":0.0,"t":1709730000}
+{"o":0.004791654,"h":0.0048494739,"l":0.0044830419,"c":0.0045598815,"v":93.20861304,"t":1709733600}
+{"o":0.0045598815,"h":0.0046271243,"l":0.0045070447,"c":0.0045266048,"v":0.0,"t":1709737200}
+{"o":0.0045266048,"h":0.0045334565,"l":0.0044785908,"c":0.0044874947,"v":0.0,"t":1709740800}
+{"o":0.0044874947,"h":0.0045224506,"l":0.0044504369,"c":0.0044650176,"v":0.0,"t":1709744400}
+{"o":0.0044650176,"h":0.0050167417,"l":0.0044512109,"c":0.0049519812,"v":2036.27390949,"t":1709748000}
+{"o":0.0049519812,"h":0.0049794836,"l":0.0048802243,"c":0.0049251474,"v":0.0,"t":1709751600}
+{"o":0.0049251474,"h":0.0049518184,"l":0.0048963921,"c":0.0049043925,"v":22.2693525,"t":1709755200}
+{"o":0.0049043925,"h":0.0049394645,"l":0.0048113424,"c":0.0048394812,"v":983.76569366,"t":1709758800}
+{"o":0.0048394812,"h":0.005081273,"l":0.0048381813,"c":0.0050279234,"v":971.4214583,"t":1709762400}
+{"o":0.0050279234,"h":0.0050573517,"l":0.0049413521,"c":0.0050377591,"v":231.51077971,"t":1709766000}
+{"o":0.0050377591,"h":0.0050689126,"l":0.0046480125,"c":0.004658317,"v":1347.14910922,"t":1709769600}
+{"o":0.004658317,"h":0.004729707,"l":0.004565117,"c":0.0045691223,"v":0.0,"t":1709773200}
+{"o":0.0045691223,"h":0.0046015388,"l":0.0044523599,"c":0.0044552512,"v":0.0,"t":1709776800}
+{"o":0.0044552512,"h":0.0047953714,"l":0.004429083,"c":0.0047485914,"v":270.31079494,"t":1709780400}
+{"o":0.0047485914,"h":0.0049266868,"l":0.0046875944,"c":0.0047754467,"v":1029.5300276,"t":1709784000}
+{"o":0.0047754467,"h":0.0048435586,"l":0.0047195277,"c":0.0048006927,"v":0.0,"t":1709787600}
+{"o":0.0048006927,"h":0.0048497631,"l":0.0047438207,"c":0.0047442155,"v":0.0,"t":1709791200}
+{"o":0.0047442155,"h":0.004799349,"l":0.0043889684,"c":0.0044347244,"v":2445.46320179,"t":1709794800}
+{"o":0.0044347244,"h":0.0044389542,"l":0.0043431074,"c":0.0043533912,"v":0.0,"t":1709798400}
+{"o":0.0043533912,"h":0.0043877322,"l":0.0043258189,"c":0.0043830215,"v":0.0,"t":1709802000}
+{"o":0.0043830215,"h":0.0044163247,"l":0.0043541237,"c":0.0044137132,"v":0.0,"t":1709805600}
+{"o":0.0044137132,"h":0.0044344304,"l":0.004224131,"c":0.0043417552,"v":100.18696364,"t":1709809200}
+{"o":0.0043417552,"h":0.0043748604,"l":0.0042448842,"c":0.0042668078,"v":0.0,"t":1709812800}
+{"o":0.0042668078,"h":0.0044337909,"l":0.0041988593,"c":0.0043400028,"v":32.52402157,"t":1709816400}
+{"o":0.0043400028,"h":0.0043646087,"l":0.004214015,"c":0.0042372882,"v":0.0,"t":1709820000}
+{"o":0.0042372882,"h":0.0043206514,"l":0.0042121809,"c":0.0042976604,"v":0.0,"t":1709823600}
+{"o":0.0042976604,"h":0.0043727736,"l":0.004250655,"c":0.0043301938,"v":15.66196808,"t":1709827200}
+{"o":0.0043301938,"h":0.004466799,"l":0.0043168311,"c":0.0044575801,"v":528.9309817,"t":1709830800}
+{"o":0.0044575801,"h":0.00452143,"l":0.0044040096,"c":0.0044066347,"v":0.0,"t":1709834400}
+{"o":0.0044066347,"h":0.0044384128,"l":0.0043813702,"c":0.004394154,"v":0.0,"t":1709838000}
+{"o":0.004394154,"h":0.0044593482,"l":0.0043856956,"c":0.0044521235,"v":0.0,"t":1709841600}
+{"o":0.0044521235,"h":0.0045222502,"l":0.0044461461,"c":0.0044961207,"v":0.0,"t":1709845200}
+{"o":0.0044961207,"h":0.0045270212,"l":0.0040443622,"c":0.0040803976,"v":1808.00025942,"t":1709848800}
+{"o":0.0040803976,"h":0.0041324491,"l":0.0040595344,"c":0.0041257093,"v":84.15372254,"t":1709852400}
+{"o":0.0041257093,"h":0.0041283368,"l":0.0040613438,"c":0.0040777257,"v":0.0,"t":1709856000}
+{"o":0.0040777257,"h":0.0041555266,"l":0.0040137971,"c":0.0040652856,"v":711.6428699,"t":1709859600}
+{"o":0.0040652856,"h":0.0040767903,"l":0.0040290706,"c":0.0040614862,"v":245.86447582,"t":1709863200}
+{"o":0.0040614862,"h":0.0040950327,"l":0.0040379261,"c":0.004061123,"v":265.97994432,"t":1709866800}
+{"o":0.004061123,"h":0.0041015382,"l":0.0040166535,"c":0.0040335819,"v":67.48761804,"t":1709870400}
+{"o":0.0040335819,"h":0.004093032,"l":0.0040262555,"c":0.0040749139,"v":0.0,"t":1709874000}
+{"o":0.0040749139,"h":0.0040906419,"l":0.0040082462,"c":0.004010657,"v":0.0,"t":1709877600}
+{"o":0.004010657,"h":0.004131262,"l":0.0039952002,"c":0.004125141,"v":664.20504487,"t":1709881200}
+{"o":0.004125141,"h":0.0041298843,"l":0.00407602,"c":0.0040876973,"v":0.0,"t":1709884800}
+{"o":0.0040876973,"h":0.0041143267,"l":0.0040696578,"c":0.0041053541,"v":0.0,"t":1709888400}
+{"o":0.0041053541,"h":0.0042057911,"l":0.0040538524,"c":0.004165093,"v":189.41625206,"t":1709892000}
+{"o":0.004165093,"h":0.0042194119,"l":0.0040861747,"c":0.0041264891,"v":75.73337514,"t":1709895600}
+{"o":0.0041264891,"h":0.0042028596,"l":0.0040990214,"c":0.0041653267,"v":298.25651128,"t":1709899200}
+{"o":0.0041653267,"h":0.004254969,"l":0.0041322259,"c":0.0042053358,"v":287.77759972,"t":1709902800}
+{"o":0.0042053358,"h":0.0042680275,"l":0.0041066911,"c":0.0041713668,"v":365.96740868,"t":1709906400}
+{"o":0.0041713668,"h":0.0043845218,"l":0.0041529076,"c":0.0043473542,"v":0.0,"t":1709910000}
+{"o":0.0043473542,"h":0.004449225,"l":0.0042589967,"c":0.0042662152,"v":0.0,"t":1709913600}
+{"o":0.0042662152,"h":0.0043108455,"l":0.0041731129,"c":0.0042244618,"v":272.73449748,"t":1709917200}
+{"o":0.0042244618,"h":0.004317729,"l":0.0041840442,"c":0.0043015721,"v":1685.96314718,"t":1709920800}
+{"o":0.0043015721,"h":0.0043523133,"l":0.0042924207,"c":0.0043051906,"v":0.0,"t":1709924400}
+{"o":0.0043051906,"h":0.004351988,"l":0.0042310128,"c":0.0043028643,"v":67.48761804,"t":1709928000}
+{"o":0.0043028643,"h":0.0043912065,"l":0.0041664995,"c":0.0042472603,"v":500.0,"t":1709931600}
+{"o":0.0042472603,"h":0.0042611381,"l":0.0042207591,"c":0.0042510674,"v":0.0,"t":1709935200}
+{"o":0.0042510674,"h":0.0042576458,"l":0.0041314864,"c":0.0042335341,"v":0.0,"t":1709938800}
+{"o":0.0042335341,"h":0.0042362949,"l":0.0041163867,"c":0.0041429673,"v":2.05581953,"t":1709942400}
+{"o":0.0041429673,"h":0.004188703,"l":0.004137929,"c":0.0041693761,"v":0.0,"t":1709946000}
+{"o":0.0041693761,"h":0.0052416503,"l":0.0041248127,"c":0.0051788318,"v":5550.69134601,"t":1709949600}
+{"o":0.0051788318,"h":0.0052048452,"l":0.004389262,"c":0.0044059109,"v":3059.4800628,"t":1709953200}
+{"o":0.0044059109,"h":0.0044227355,"l":0.0043729182,"c":0.0043734054,"v":0.0,"t":1709956800}
+{"o":0.0043734054,"h":0.0043931077,"l":0.004336439,"c":0.0043421163,"v":0.0,"t":1709960400}
+{"o":0.0043421163,"h":0.0043474136,"l":0.0043133744,"c":0.0043223526,"v":0.0,"t":1709964000}
+{"o":0.0043223526,"h":0.0043427293,"l":0.0043127848,"c":0.0043317984,"v":0.0,"t":1709967600}
+{"o":0.0043317984,"h":0.0043721937,"l":0.0043232644,"c":0.004367176,"v":0.0,"t":1709971200}
+{"o":0.004367176,"h":0.0043841954,"l":0.0043303173,"c":0.0043730839,"v":0.0,"t":1709974800}
+{"o":0.0043730839,"h":0.0044322271,"l":0.0043644149,"c":0.0043804889,"v":0.0,"t":1709978400}
+{"o":0.0043804889,"h":0.004401033,"l":0.0043700242,"c":0.0043824099,"v":0.0,"t":1709982000}
+{"o":0.0043824099,"h":0.0044304266,"l":0.0042774271,"c":0.0043054142,"v":100.0,"t":1709985600}
+{"o":0.0043054142,"h":0.00432186,"l":0.004209843,"c":0.0042322642,"v":209.68251701,"t":1709989200}
+{"o":0.0042322642,"h":0.0042483855,"l":0.0042123541,"c":0.0042265082,"v":0.0,"t":1709992800}
+{"o":0.0042265082,"h":0.004238199,"l":0.0041996101,"c":0.0042041877,"v":0.0,"t":1709996400}
+{"o":0.0042041877,"h":0.0042567109,"l":0.0041994258,"c":0.0042529221,"v":0.0,"t":1710000000}
+{"o":0.0042529221,"h":0.0043018855,"l":0.0042446027,"c":0.004265704,"v":0.0,"t":1710003600}
+{"o":0.004265704,"h":0.0042753194,"l":0.0042410492,"c":0.0042681037,"v":0.0,"t":1710007200}
+{"o":0.0042681037,"h":0.0042681037,"l":0.0042415287,"c":0.0042546003,"v":0.0,"t":1710010800}
+{"o":0.0042546003,"h":0.0042735189,"l":0.0042284707,"c":0.0042521397,"v":35.26337006,"t":1710014400}
+{"o":0.0042521397,"h":0.0042727058,"l":0.0042477904,"c":0.0042532762,"v":0.0,"t":1710018000}
+{"o":0.0042532762,"h":0.0042852617,"l":0.0042311988,"c":0.0042819552,"v":0.0,"t":1710021600}
+{"o":0.0042819552,"h":0.0043212888,"l":0.0042738781,"c":0.004301331,"v":0.0,"t":1710025200}
+{"o":0.004301331,"h":0.0043161263,"l":0.0042471716,"c":0.0042592034,"v":23.46376658,"t":1710028800}
+{"o":0.0042592034,"h":0.0043043458,"l":0.0042211432,"c":0.0042618021,"v":3.09669073,"t":1710032400}
+{"o":0.0042618021,"h":0.0043166837,"l":0.0042211992,"c":0.0042904858,"v":78.83079641,"t":1710036000}
+{"o":0.0042904858,"h":0.0046964916,"l":0.0042886596,"c":0.0045859125,"v":2379.09194558,"t":1710039600}
+{"o":0.0045859125,"h":0.0045899108,"l":0.0045685402,"c":0.0045818008,"v":0.0,"t":1710043200}
+{"o":0.0045818008,"h":0.0048597087,"l":0.0045408037,"c":0.0048233096,"v":1531.1802632,"t":1710046800}
+{"o":0.0048233096,"h":0.0054477217,"l":0.0048081228,"c":0.0054111025,"v":2383.07348975,"t":1710050400}
+{"o":0.0054111025,"h":0.005501839,"l":0.0046596993,"c":0.0046789053,"v":3177.09330341,"t":1710054000}
+{"o":0.0046789053,"h":0.0050327206,"l":0.0046672586,"c":0.0050236709,"v":1844.19425921,"t":1710057600}
+{"o":0.0050236709,"h":0.0051034139,"l":0.0050181691,"c":0.0050821751,"v":394.65961495,"t":1710061200}
+{"o":0.0050821751,"h":0.0051719755,"l":0.0050348673,"c":0.0051509483,"v":252.17462898,"t":1710064800}
+{"o":0.0051509483,"h":0.0052402887,"l":0.0050595651,"c":0.0051182567,"v":111.30445116,"t":1710068400}
+{"o":0.0051182567,"h":0.005158279,"l":0.005102101,"c":0.0051163703,"v":0.0,"t":1710072000}
+{"o":0.0051163703,"h":0.0051668402,"l":0.005112946,"c":0.0051474428,"v":0.0,"t":1710075600}
+{"o":0.0051474428,"h":0.0052531759,"l":0.0051387202,"c":0.0051677923,"v":0.0,"t":1710079200}
+{"o":0.0051677923,"h":0.0052439173,"l":0.0050864942,"c":0.0051238023,"v":2.16976884,"t":1710082800}
+{"o":0.0051238023,"h":0.0051277194,"l":0.0050503237,"c":0.0050835405,"v":0.0,"t":1710086400}
+{"o":0.0050835405,"h":0.0050998471,"l":0.0050424608,"c":0.0050747189,"v":0.0,"t":1710090000}
+{"o":0.0050747189,"h":0.0050926113,"l":0.0050492071,"c":0.0050641634,"v":0.0,"t":1710093600}
+{"o":0.0050641634,"h":0.0051639596,"l":0.0050403968,"c":0.0051357462,"v":61.98842715,"t":1710097200}
+{"o":0.0051357462,"h":0.0051713747,"l":0.0051297852,"c":0.0051431015,"v":0.0,"t":1710100800}
+{"o":0.0051431015,"h":0.0051895915,"l":0.0051266563,"c":0.005184026,"v":0.0,"t":1710104400}
+{"o":0.005184026,"h":0.005310562,"l":0.0051824547,"c":0.0052578578,"v":0.0,"t":1710108000}
+{"o":0.0052578578,"h":0.0052622448,"l":0.0051610562,"c":0.0051649974,"v":0.0,"t":1710111600}
+{"o":0.0051649974,"h":0.0054222087,"l":0.0051624335,"c":0.0053162428,"v":0.0,"t":1710115200}
+{"o":0.0053162428,"h":0.0054466065,"l":0.0052945617,"c":0.0053822783,"v":0.0,"t":1710118800}
+{"o":0.0053822783,"h":0.0054174465,"l":0.0053512592,"c":0.0053630972,"v":0.0,"t":1710122400}
+{"o":0.0053630972,"h":0.0053720829,"l":0.0052742781,"c":0.0052898091,"v":0.0,"t":1710126000}
+{"o":0.0052898091,"h":0.0053230699,"l":0.0052589936,"c":0.0053167327,"v":0.0,"t":1710129600}
+{"o":0.0053167327,"h":0.0053180795,"l":0.0052561576,"c":0.0053008689,"v":0.0,"t":1710133200}
+{"o":0.0053008689,"h":0.0053390228,"l":0.0052138316,"c":0.0052138316,"v":0.0,"t":1710136800}
+{"o":0.0052138316,"h":0.0052138316,"l":0.0050359402,"c":0.0050503395,"v":0.0,"t":1710140400}
+{"o":0.0050503395,"h":0.0050544787,"l":0.0049728961,"c":0.0050076962,"v":0.0,"t":1710144000}
+{"o":0.0050076962,"h":0.0050344306,"l":0.0049894629,"c":0.0050128737,"v":0.0,"t":1710147600}
+{"o":0.0050128737,"h":0.0050447131,"l":0.0050110672,"c":0.0050288539,"v":0.0,"t":1710151200}
+{"o":0.0050288539,"h":0.0052311118,"l":0.004980684,"c":0.0052092186,"v":166.9432615,"t":1710154800}
+{"o":0.0052092186,"h":0.0052208717,"l":0.0051426398,"c":0.0051845804,"v":0.0,"t":1710158400}
+{"o":0.0051845804,"h":0.0053222917,"l":0.0051754796,"c":0.005291131,"v":137.88063733,"t":1710162000}
+{"o":0.005291131,"h":0.0052912054,"l":0.0051764368,"c":0.0052718988,"v":0.0,"t":1710165600}
+{"o":0.0052718988,"h":0.0053230306,"l":0.0051291411,"c":0.0052166043,"v":169.31095458,"t":1710169200}
+{"o":0.0052166043,"h":0.005258416,"l":0.0051871034,"c":0.0052184102,"v":0.0,"t":1710172800}
+{"o":0.0052184102,"h":0.0052510916,"l":0.0052019881,"c":0.0052076664,"v":0.0,"t":1710176400}
+{"o":0.0052076664,"h":0.0052227213,"l":0.0051537955,"c":0.005206489,"v":0.0,"t":1710180000}
+{"o":0.005206489,"h":0.0052450953,"l":0.0051731581,"c":0.0052175812,"v":0.0,"t":1710183600}
+{"o":0.0052175812,"h":0.0052703118,"l":0.0051282914,"c":0.0051486678,"v":45.0,"t":1710187200}
+{"o":0.0051486678,"h":0.0051635532,"l":0.0050729449,"c":0.0051112775,"v":0.0,"t":1710190800}
+{"o":0.0051112775,"h":0.0051437129,"l":0.0050744684,"c":0.0051323613,"v":0.0,"t":1710194400}
+{"o":0.0051323613,"h":0.0051744763,"l":0.005081928,"c":0.0051323338,"v":30.0,"t":1710198000}
+{"o":0.0051323338,"h":0.0051843568,"l":0.0050599325,"c":0.0051815283,"v":0.0,"t":1710201600}
+{"o":0.0051815283,"h":0.0051874558,"l":0.0051297889,"c":0.0051336423,"v":0.0,"t":1710205200}
+{"o":0.0051336423,"h":0.005142872,"l":0.0049866343,"c":0.0050499908,"v":0.0,"t":1710208800}
+{"o":0.0050499908,"h":0.0050735719,"l":0.004920613,"c":0.0050649452,"v":0.0,"t":1710212400}
+{"o":0.0050649452,"h":0.0053436878,"l":0.0049469987,"c":0.0049698824,"v":0.0,"t":1710216000}
+{"o":0.0049698824,"h":0.005011677,"l":0.0049519605,"c":0.0049544679,"v":0.0,"t":1710219600}
+{"o":0.0049544679,"h":0.0050904585,"l":0.0049506655,"c":0.0049763002,"v":0.0,"t":1710223200}
+{"o":0.0049763002,"h":0.0050422631,"l":0.0049684545,"c":0.0050281377,"v":0.0,"t":1710226800}
+{"o":0.0050281377,"h":0.005151108,"l":0.0050077063,"c":0.0050937115,"v":0.0,"t":1710230400}
+{"o":0.0050937115,"h":0.0050937144,"l":0.0049583435,"c":0.0050337366,"v":0.0,"t":1710234000}
+{"o":0.0050337366,"h":0.0050848563,"l":0.0050184819,"c":0.0050711175,"v":0.0,"t":1710237600}
+{"o":0.0050711175,"h":0.0050883532,"l":0.0050171517,"c":0.005077623,"v":0.0,"t":1710241200}
diff --git a/So11111111111111111111111111111111111111112_B2oEUCmCGktPXPkQEzFTPYjnWpUPCotqzaT2eoPopump.json b/So11111111111111111111111111111111111111112_B2oEUCmCGktPXPkQEzFTPYjnWpUPCotqzaT2eoPopump.json
new file mode 100644
index 0000000000000000000000000000000000000000..58673574b96777e6c50d5d52e2cb3db934407f1c
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_B2oEUCmCGktPXPkQEzFTPYjnWpUPCotqzaT2eoPopump.json
@@ -0,0 +1,3244 @@
+{"o":0.0000012684,"h":0.0000012862,"l":0.0000012351,"c":0.0000012495,"v":1926446.7964739997,"t":1731844800}
+{"o":0.0000012495,"h":0.0000012902,"l":0.0000012269,"c":0.0000012444,"v":3416476.1018969999,"t":1731848400}
+{"o":0.0000012444,"h":0.000001251,"l":0.0000012316,"c":0.000001238,"v":581402.371438,"t":1731852000}
+{"o":0.000001238,"h":0.0000012441,"l":0.0000012275,"c":0.0000012336,"v":129348.33181,"t":1731855600}
+{"o":0.0000012336,"h":0.0000012429,"l":0.0000011036,"c":0.0000011094,"v":15143255.0027329996,"t":1731859200}
+{"o":0.0000011094,"h":0.0000011185,"l":0.000001095,"c":0.0000010994,"v":180113.461952,"t":1731862800}
+{"o":0.0000010994,"h":0.000001133,"l":0.000001097,"c":0.0000011031,"v":3282653.4964360003,"t":1731866400}
+{"o":0.0000011031,"h":0.0000011168,"l":0.0000010911,"c":0.0000010988,"v":502199.912918,"t":1731870000}
+{"o":0.0000010988,"h":0.0000011264,"l":0.0000010909,"c":0.0000011111,"v":473506.298271,"t":1731873600}
+{"o":0.0000011111,"h":0.0000011258,"l":0.0000010929,"c":0.0000011127,"v":1397417.851613,"t":1731877200}
+{"o":0.0000011127,"h":0.0000011328,"l":0.000001094,"c":0.000001099,"v":2220199.510245,"t":1731880800}
+{"o":0.000001099,"h":0.0000011065,"l":0.0000010605,"c":0.0000010721,"v":1972391.5736680001,"t":1731884400}
+{"o":0.0000010721,"h":0.0000010881,"l":0.0000010587,"c":0.0000010735,"v":772431.340912,"t":1731888000}
+{"o":0.0000010735,"h":0.0000010784,"l":0.0000010532,"c":0.0000010637,"v":85889.365881,"t":1731891600}
+{"o":0.0000010637,"h":0.0000010828,"l":0.0000010531,"c":0.0000010723,"v":1260304.242657,"t":1731895200}
+{"o":0.0000010723,"h":0.0000010828,"l":0.0000010518,"c":0.000001053,"v":0.0,"t":1731898800}
+{"o":0.000001053,"h":0.0000010675,"l":0.0000010478,"c":0.0000010591,"v":0.0,"t":1731902400}
+{"o":0.0000010591,"h":0.0000010952,"l":0.000001051,"c":0.0000010884,"v":2104948.09369,"t":1731906000}
+{"o":0.0000010884,"h":0.0000011349,"l":0.000001085,"c":0.0000011201,"v":3416006.6411539996,"t":1731909600}
+{"o":0.0000011201,"h":0.0000011312,"l":0.0000011075,"c":0.0000011095,"v":50181.147066,"t":1731913200}
+{"o":0.0000011095,"h":0.0000011239,"l":0.0000011036,"c":0.0000011056,"v":1007853.134612,"t":1731916800}
+{"o":0.0000011056,"h":0.0000011123,"l":0.0000010927,"c":0.0000010959,"v":0.0,"t":1731920400}
+{"o":0.0000010959,"h":0.0000011138,"l":0.0000010801,"c":0.0000010968,"v":195620.906604,"t":1731924000}
+{"o":0.0000010968,"h":0.0000011229,"l":0.0000010889,"c":0.0000011113,"v":389251.015957,"t":1731927600}
+{"o":0.0000011113,"h":0.0000011162,"l":0.0000010907,"c":0.0000010967,"v":875255.171645,"t":1731931200}
+{"o":0.0000010967,"h":0.0000011174,"l":0.00000108,"c":0.0000011064,"v":373825.376395,"t":1731934800}
+{"o":0.0000011064,"h":0.0000011174,"l":0.0000010785,"c":0.0000011004,"v":4000.0,"t":1731938400}
+{"o":0.0000011004,"h":0.0000011143,"l":0.0000010845,"c":0.0000011009,"v":654529.998744,"t":1731942000}
+{"o":0.0000011009,"h":0.0000011229,"l":0.000001082,"c":0.0000010997,"v":191108.0,"t":1731945600}
+{"o":0.0000010997,"h":0.0000011108,"l":0.0000010816,"c":0.0000010931,"v":167577.301221,"t":1731949200}
+{"o":0.0000010931,"h":0.0000011209,"l":0.0000010841,"c":0.0000011151,"v":1148898.1692220001,"t":1731952800}
+{"o":0.0000011151,"h":0.0000011347,"l":0.0000010757,"c":0.0000010878,"v":1527555.052773,"t":1731956400}
+{"o":0.0000010878,"h":0.0000010907,"l":0.0000010692,"c":0.0000010764,"v":0.0,"t":1731960000}
+{"o":0.0000010764,"h":0.0000010913,"l":0.0000010669,"c":0.0000010906,"v":806730.753848,"t":1731963600}
+{"o":0.0000010906,"h":0.0000010906,"l":0.0000009832,"c":0.0000009949,"v":22651047.7085120007,"t":1731967200}
+{"o":0.0000009949,"h":0.0000010021,"l":0.0000009717,"c":0.0000009794,"v":1321713.2894609999,"t":1731970800}
+{"o":0.0000009794,"h":0.000000989,"l":0.0000009737,"c":0.0000009806,"v":0.0,"t":1731974400}
+{"o":0.0000009806,"h":0.0000009891,"l":0.0000009762,"c":0.0000009879,"v":213151.820048,"t":1731978000}
+{"o":0.0000009879,"h":0.0000009898,"l":0.0000009772,"c":0.0000009774,"v":451604.861373,"t":1731981600}
+{"o":0.0000009774,"h":0.0000009876,"l":0.0000009628,"c":0.0000009736,"v":847263.5568049999,"t":1731985200}
+{"o":0.0000009736,"h":0.000000982,"l":0.0000009717,"c":0.0000009775,"v":1410099.9645499999,"t":1731988800}
+{"o":0.0000009775,"h":0.0000009797,"l":0.0000009632,"c":0.0000009683,"v":2793161.3047500001,"t":1731992400}
+{"o":0.0000009683,"h":0.0000010723,"l":0.0000009529,"c":0.000000972,"v":25365464.8364499994,"t":1731996000}
+{"o":0.000000972,"h":0.0000009763,"l":0.0000009663,"c":0.0000009701,"v":205342.954985,"t":1731999600}
+{"o":0.0000009701,"h":0.0000009889,"l":0.0000009628,"c":0.0000009832,"v":1587571.217808,"t":1732003200}
+{"o":0.0000009832,"h":0.0000010552,"l":0.0000009661,"c":0.0000009711,"v":19181413.4756629989,"t":1732006800}
+{"o":0.0000009711,"h":0.000000973,"l":0.0000009485,"c":0.0000009659,"v":2946042.0197899998,"t":1732010400}
+{"o":0.0000009659,"h":0.0000009975,"l":0.000000962,"c":0.0000009835,"v":8796314.8880749997,"t":1732014000}
+{"o":0.0000009835,"h":0.0000010034,"l":0.0000009674,"c":0.0000009839,"v":52639797.2489610165,"t":1732017600}
+{"o":0.0000009839,"h":0.0000010212,"l":0.0000009673,"c":0.0000009898,"v":43481519.5299119949,"t":1732021200}
+{"o":0.0000009898,"h":0.0000010042,"l":0.0000009787,"c":0.0000009865,"v":33898365.788650997,"t":1732024800}
+{"o":0.0000009865,"h":0.0000016757,"l":0.0000009793,"c":0.0000016015,"v":236173454.5900966525,"t":1732028400}
+{"o":0.0000016015,"h":0.0000020712,"l":0.0000014986,"c":0.0000015203,"v":128025955.2487450242,"t":1732032000}
+{"o":0.0000015203,"h":0.0000015906,"l":0.0000014553,"c":0.0000015195,"v":37035057.6024680138,"t":1732035600}
+{"o":0.0000015195,"h":0.0000015316,"l":0.0000014421,"c":0.0000014732,"v":31493606.4535199963,"t":1732039200}
+{"o":0.0000014732,"h":0.0000015649,"l":0.0000014467,"c":0.0000015015,"v":29895543.5600530021,"t":1732042800}
+{"o":0.0000015015,"h":0.0000020611,"l":0.0000014821,"c":0.0000015442,"v":81511183.8493569791,"t":1732046400}
+{"o":0.0000015442,"h":0.0000015788,"l":0.0000013729,"c":0.000001419,"v":21930964.0706279986,"t":1732050000}
+{"o":0.000001419,"h":0.0000014529,"l":0.0000013644,"c":0.0000013844,"v":13376104.3074749969,"t":1732053600}
+{"o":0.0000013844,"h":0.0000015106,"l":0.0000013681,"c":0.0000014589,"v":32942786.5656530075,"t":1732057200}
+{"o":0.0000014589,"h":0.0000015077,"l":0.0000014283,"c":0.0000014896,"v":15235216.9112039972,"t":1732060800}
+{"o":0.0000014896,"h":0.0000015209,"l":0.0000014321,"c":0.0000014504,"v":8471823.587456001,"t":1732064400}
+{"o":0.0000014504,"h":0.0000014742,"l":0.0000014087,"c":0.0000014238,"v":4308938.946810999,"t":1732068000}
+{"o":0.0000014238,"h":0.0000014396,"l":0.0000013972,"c":0.0000014077,"v":2559326.4717699997,"t":1732071600}
+{"o":0.0000014077,"h":0.0000014218,"l":0.0000013748,"c":0.0000013846,"v":3817783.1185750002,"t":1732075200}
+{"o":0.0000013846,"h":0.0000014232,"l":0.0000013701,"c":0.0000013999,"v":5253328.1442570006,"t":1732078800}
+{"o":0.0000013999,"h":0.0000014538,"l":0.0000013962,"c":0.0000014497,"v":11931692.119326001,"t":1732082400}
+{"o":0.0000014497,"h":0.0000014741,"l":0.0000014361,"c":0.0000014542,"v":5881205.5983610013,"t":1732086000}
+{"o":0.0000014542,"h":0.0000014752,"l":0.0000014282,"c":0.0000014379,"v":5261136.299203001,"t":1732089600}
+{"o":0.0000014379,"h":0.0000014707,"l":0.0000013989,"c":0.0000014307,"v":13579408.3342750017,"t":1732093200}
+{"o":0.0000014307,"h":0.0000014451,"l":0.0000014067,"c":0.0000014187,"v":5711776.8233170006,"t":1732096800}
+{"o":0.0000014187,"h":0.000001438,"l":0.0000013827,"c":0.0000013859,"v":2284115.5892719999,"t":1732100400}
+{"o":0.0000013859,"h":0.0000014142,"l":0.0000013605,"c":0.0000013722,"v":1534548.813015,"t":1732104000}
+{"o":0.0000013722,"h":0.0000013784,"l":0.0000013375,"c":0.0000013392,"v":2421802.7238770002,"t":1732107600}
+{"o":0.0000013392,"h":0.0000013627,"l":0.0000013173,"c":0.0000013436,"v":885473.016818,"t":1732111200}
+{"o":0.0000013436,"h":0.0000013655,"l":0.0000012736,"c":0.0000013047,"v":5230018.1658329992,"t":1732114800}
+{"o":0.0000013047,"h":0.0000013497,"l":0.0000012874,"c":0.0000013194,"v":3844703.9656630005,"t":1732118400}
+{"o":0.0000013194,"h":0.0000013388,"l":0.0000012985,"c":0.0000013198,"v":1773719.6119559999,"t":1732122000}
+{"o":0.0000013198,"h":0.0000013347,"l":0.000001289,"c":0.0000013073,"v":3901935.9149800004,"t":1732125600}
+{"o":0.0000013073,"h":0.0000013198,"l":0.0000012851,"c":0.0000012871,"v":803873.8658650001,"t":1732129200}
+{"o":0.0000012871,"h":0.0000013249,"l":0.0000012741,"c":0.0000012821,"v":4169995.3349699997,"t":1732132800}
+{"o":0.0000012821,"h":0.0000012917,"l":0.0000012613,"c":0.0000012808,"v":1181660.5736410001,"t":1732136400}
+{"o":0.0000012808,"h":0.0000013097,"l":0.0000012659,"c":0.0000012992,"v":3152340.2037220001,"t":1732140000}
+{"o":0.0000012992,"h":0.0000013404,"l":0.0000012935,"c":0.0000013326,"v":2307954.3809270002,"t":1732143600}
+{"o":0.0000013326,"h":0.0000014238,"l":0.0000013172,"c":0.000001406,"v":7954741.7695360007,"t":1732147200}
+{"o":0.000001406,"h":0.0000014245,"l":0.0000013523,"c":0.0000013656,"v":4563054.7652470004,"t":1732150800}
+{"o":0.0000013656,"h":0.000001405,"l":0.0000013044,"c":0.0000013501,"v":3096337.2376689999,"t":1732154400}
+{"o":0.0000013501,"h":0.0000013716,"l":0.0000013234,"c":0.0000013394,"v":436114.549404,"t":1732158000}
+{"o":0.0000013394,"h":0.0000013614,"l":0.0000013073,"c":0.0000013246,"v":908436.472635,"t":1732161600}
+{"o":0.0000013246,"h":0.0000013387,"l":0.0000013087,"c":0.0000013237,"v":1337755.4296579999,"t":1732165200}
+{"o":0.0000013237,"h":0.0000013371,"l":0.0000013041,"c":0.0000013109,"v":11752.216585,"t":1732168800}
+{"o":0.0000013109,"h":0.000001338,"l":0.0000012855,"c":0.0000012922,"v":1939065.3221729998,"t":1732172400}
+{"o":0.0000012922,"h":0.0000012962,"l":0.0000012863,"c":0.0000012897,"v":0.0,"t":1732176000}
+{"o":0.0000012897,"h":0.0000012926,"l":0.0000012785,"c":0.0000012867,"v":758934.886372,"t":1732179600}
+{"o":0.0000012867,"h":0.0000012951,"l":0.0000012738,"c":0.0000012788,"v":58031.301737,"t":1732183200}
+{"o":0.0000012788,"h":0.0000012965,"l":0.0000012737,"c":0.0000012878,"v":167970.556313,"t":1732186800}
+{"o":0.0000012878,"h":0.0000013028,"l":0.0000012459,"c":0.0000012853,"v":1628837.9108869999,"t":1732190400}
+{"o":0.0000012853,"h":0.0000013722,"l":0.0000012509,"c":0.0000012867,"v":11540420.3598660007,"t":1732194000}
+{"o":0.0000012867,"h":0.0000013006,"l":0.0000012141,"c":0.0000012197,"v":5240257.4686120013,"t":1732197600}
+{"o":0.0000012197,"h":0.0000012785,"l":0.0000012144,"c":0.0000012503,"v":14500.0,"t":1732201200}
+{"o":0.0000012503,"h":0.0000012816,"l":0.0000012196,"c":0.0000012502,"v":1158140.675329,"t":1732204800}
+{"o":0.0000012502,"h":0.0000012794,"l":0.0000012288,"c":0.0000012521,"v":2237927.1294669998,"t":1732208400}
+{"o":0.0000012521,"h":0.0000012656,"l":0.0000012378,"c":0.0000012459,"v":994711.259296,"t":1732212000}
+{"o":0.0000012459,"h":0.0000012693,"l":0.0000012194,"c":0.0000012488,"v":891838.040886,"t":1732215600}
+{"o":0.0000012488,"h":0.0000012662,"l":0.0000011882,"c":0.0000012008,"v":5510369.952726,"t":1732219200}
+{"o":0.0000012008,"h":0.0000012091,"l":0.0000011865,"c":0.0000011978,"v":691937.507369,"t":1732222800}
+{"o":0.0000011978,"h":0.0000012038,"l":0.0000011829,"c":0.000001195,"v":677600.165403,"t":1732226400}
+{"o":0.000001195,"h":0.0000012018,"l":0.0000011775,"c":0.0000011868,"v":863364.1438470001,"t":1732230000}
+{"o":0.0000011868,"h":0.0000012013,"l":0.0000011583,"c":0.0000011779,"v":1026861.457264,"t":1732233600}
+{"o":0.0000011779,"h":0.0000011866,"l":0.0000011424,"c":0.0000011527,"v":2400874.0180470003,"t":1732237200}
+{"o":0.0000011527,"h":0.0000011527,"l":0.0000011322,"c":0.0000011398,"v":0.0,"t":1732240800}
+{"o":0.0000011398,"h":0.0000011763,"l":0.0000011117,"c":0.000001141,"v":170741.363981,"t":1732244400}
+{"o":0.000001141,"h":0.0000011516,"l":0.000001137,"c":0.0000011451,"v":163158.13576,"t":1732248000}
+{"o":0.0000011451,"h":0.0000011503,"l":0.0000011379,"c":0.0000011472,"v":0.0,"t":1732251600}
+{"o":0.0000011472,"h":0.0000011588,"l":0.0000011337,"c":0.0000011422,"v":153712.932771,"t":1732255200}
+{"o":0.0000011422,"h":0.0000011502,"l":0.0000011358,"c":0.0000011456,"v":301067.135394,"t":1732258800}
+{"o":0.0000011456,"h":0.0000011489,"l":0.0000011344,"c":0.0000011418,"v":221441.059338,"t":1732262400}
+{"o":0.0000011418,"h":0.0000011557,"l":0.0000011409,"c":0.000001148,"v":0.0,"t":1732266000}
+{"o":0.000001148,"h":0.0000011559,"l":0.0000011336,"c":0.0000011419,"v":188596.786926,"t":1732269600}
+{"o":0.0000011419,"h":0.0000011531,"l":0.0000011317,"c":0.0000011392,"v":852753.069735,"t":1732273200}
+{"o":0.0000011392,"h":0.0000011518,"l":0.0000011346,"c":0.0000011455,"v":333719.462593,"t":1732276800}
+{"o":0.0000011455,"h":0.0000013422,"l":0.0000011097,"c":0.0000013022,"v":21995204.0590190031,"t":1732280400}
+{"o":0.0000013022,"h":0.0000013209,"l":0.000001285,"c":0.0000013038,"v":928640.660163,"t":1732284000}
+{"o":0.0000013038,"h":0.000001306,"l":0.0000012834,"c":0.000001288,"v":0.0,"t":1732287600}
+{"o":0.000001288,"h":0.0000013054,"l":0.0000012878,"c":0.0000012939,"v":0.0,"t":1732291200}
+{"o":0.0000012939,"h":0.0000013094,"l":0.0000012775,"c":0.0000012856,"v":897709.0928420001,"t":1732294800}
+{"o":0.0000012856,"h":0.0000013076,"l":0.0000012373,"c":0.0000012479,"v":3439311.973644,"t":1732298400}
+{"o":0.0000012479,"h":0.0000012553,"l":0.0000011902,"c":0.0000011958,"v":3627697.193,"t":1732302000}
+{"o":0.0000011958,"h":0.000001225,"l":0.0000011889,"c":0.0000012159,"v":2338314.2761439998,"t":1732305600}
+{"o":0.0000012159,"h":0.0000067979,"l":0.0000012003,"c":0.0000012126,"v":241289796.9898599982,"t":1732309200}
+{"o":0.0000012126,"h":0.0000012285,"l":0.0000012107,"c":0.0000012261,"v":41628.076706,"t":1732312800}
+{"o":0.0000012261,"h":0.0000012321,"l":0.0000012004,"c":0.0000012006,"v":27058.002283,"t":1732316400}
+{"o":0.0000012006,"h":0.0000012082,"l":0.0000011786,"c":0.0000011891,"v":2315565.7645259998,"t":1732320000}
+{"o":0.0000011891,"h":0.0000011932,"l":0.000001179,"c":0.0000011838,"v":0.0,"t":1732323600}
+{"o":0.0000011838,"h":0.0000011989,"l":0.000001169,"c":0.0000011804,"v":615070.026851,"t":1732327200}
+{"o":0.0000011804,"h":0.0000012077,"l":0.0000011662,"c":0.0000011902,"v":1390230.105984,"t":1732330800}
+{"o":0.0000011902,"h":0.000001192,"l":0.0000011597,"c":0.0000011673,"v":0.0,"t":1732334400}
+{"o":0.0000011673,"h":0.0000011958,"l":0.0000011622,"c":0.0000011878,"v":16507.188929,"t":1732338000}
+{"o":0.0000011878,"h":0.0000011971,"l":0.000001186,"c":0.0000011946,"v":3228.475176,"t":1732341600}
+{"o":0.0000011946,"h":0.0000012201,"l":0.0000011723,"c":0.0000011856,"v":4009378.0484370003,"t":1732345200}
+{"o":0.0000011856,"h":0.0000011982,"l":0.0000011708,"c":0.000001189,"v":925819.03926,"t":1732348800}
+{"o":0.000001189,"h":0.0000012398,"l":0.0000011841,"c":0.0000012358,"v":4186087.1777340001,"t":1732352400}
+{"o":0.0000012358,"h":0.000001244,"l":0.0000012207,"c":0.000001232,"v":9879.516859,"t":1732356000}
+{"o":0.000001232,"h":0.0000012418,"l":0.0000012201,"c":0.0000012263,"v":1132695.0807030001,"t":1732359600}
+{"o":0.0000012263,"h":0.000001227,"l":0.0000012054,"c":0.0000012086,"v":1222535.5552739999,"t":1732363200}
+{"o":0.0000012086,"h":0.0000012117,"l":0.0000011966,"c":0.0000011994,"v":10000.0,"t":1732366800}
+{"o":0.0000011994,"h":0.0000012123,"l":0.0000011744,"c":0.0000011825,"v":3247601.0867229998,"t":1732370400}
+{"o":0.0000011825,"h":0.0000011971,"l":0.0000011295,"c":0.000001146,"v":3591570.6948730005,"t":1732374000}
+{"o":0.000001146,"h":0.0000011683,"l":0.0000011218,"c":0.0000011377,"v":300487.216372,"t":1732377600}
+{"o":0.0000011377,"h":0.000001163,"l":0.0000011309,"c":0.0000011472,"v":459458.693525,"t":1732381200}
+{"o":0.0000011472,"h":0.0000011563,"l":0.0000011374,"c":0.0000011429,"v":380000.0,"t":1732384800}
+{"o":0.0000011429,"h":0.0000011525,"l":0.0000011333,"c":0.0000011437,"v":42411.341956,"t":1732388400}
+{"o":0.0000011437,"h":0.0000011738,"l":0.0000011383,"c":0.0000011543,"v":2237890.688753,"t":1732392000}
+{"o":0.0000011543,"h":0.000001175,"l":0.0000011529,"c":0.0000011634,"v":537361.7414160001,"t":1732395600}
+{"o":0.0000011634,"h":0.0000011672,"l":0.0000011601,"c":0.0000011652,"v":0.0,"t":1732399200}
+{"o":0.0000011652,"h":0.0000011776,"l":0.0000011616,"c":0.0000011636,"v":632696.799379,"t":1732402800}
+{"o":0.0000011636,"h":0.0000011655,"l":0.0000011249,"c":0.0000011259,"v":2691004.819774,"t":1732406400}
+{"o":0.0000011259,"h":0.0000011269,"l":0.0000011186,"c":0.0000011234,"v":0.0,"t":1732410000}
+{"o":0.0000011234,"h":0.0000011388,"l":0.0000011195,"c":0.0000011351,"v":40000.0,"t":1732413600}
+{"o":0.0000011351,"h":0.0000011402,"l":0.0000011325,"c":0.0000011347,"v":0.0,"t":1732417200}
+{"o":0.0000011347,"h":0.0000011481,"l":0.0000011267,"c":0.000001137,"v":554030.676804,"t":1732420800}
+{"o":0.000001137,"h":0.0000011606,"l":0.0000011128,"c":0.0000011219,"v":481999.101921,"t":1732424400}
+{"o":0.0000011219,"h":0.000001128,"l":0.0000011162,"c":0.0000011181,"v":0.0,"t":1732428000}
+{"o":0.0000011181,"h":0.0000011207,"l":0.0000011155,"c":0.0000011159,"v":0.0,"t":1732431600}
+{"o":0.0000011159,"h":0.0000011321,"l":0.0000011084,"c":0.0000011202,"v":780480.423077,"t":1732435200}
+{"o":0.0000011202,"h":0.0000011247,"l":0.0000011016,"c":0.000001105,"v":578014.834159,"t":1732438800}
+{"o":0.000001105,"h":0.000001123,"l":0.0000010987,"c":0.0000011113,"v":30000.0,"t":1732442400}
+{"o":0.0000011113,"h":0.0000011336,"l":0.0000011061,"c":0.0000011234,"v":224565.178175,"t":1732446000}
+{"o":0.0000011234,"h":0.0000011583,"l":0.0000010978,"c":0.0000011224,"v":63328.468635,"t":1732449600}
+{"o":0.0000011224,"h":0.0000011294,"l":0.0000010962,"c":0.0000011101,"v":40366.710581,"t":1732453200}
+{"o":0.0000011101,"h":0.0000011321,"l":0.000001093,"c":0.0000011063,"v":1359695.891415,"t":1732456800}
+{"o":0.0000011063,"h":0.0000011251,"l":0.0000010934,"c":0.0000011094,"v":385505.092941,"t":1732460400}
+{"o":0.0000011094,"h":0.0000011172,"l":0.0000010894,"c":0.0000011013,"v":1159736.5884789999,"t":1732464000}
+{"o":0.0000011013,"h":0.0000011125,"l":0.0000010766,"c":0.000001079,"v":1722752.230344,"t":1732467600}
+{"o":0.000001079,"h":0.0000010837,"l":0.0000010662,"c":0.0000010693,"v":0.0,"t":1732471200}
+{"o":0.0000010693,"h":0.0000010786,"l":0.0000010664,"c":0.000001073,"v":476605.075577,"t":1732474800}
+{"o":0.000001073,"h":0.0000010774,"l":0.0000010628,"c":0.0000010661,"v":398307.090167,"t":1732478400}
+{"o":0.0000010661,"h":0.0000010799,"l":0.0000010635,"c":0.0000010731,"v":935327.3326859999,"t":1732482000}
+{"o":0.0000010731,"h":0.0000010848,"l":0.0000010592,"c":0.000001073,"v":163328.853819,"t":1732485600}
+{"o":0.000001073,"h":0.0000010815,"l":0.0000010673,"c":0.0000010757,"v":0.0,"t":1732489200}
+{"o":0.0000010757,"h":0.0000010914,"l":0.0000010736,"c":0.0000010877,"v":861563.51107,"t":1732492800}
+{"o":0.0000010877,"h":0.0000011114,"l":0.0000010683,"c":0.0000010807,"v":820877.233215,"t":1732496400}
+{"o":0.0000010807,"h":0.0000010815,"l":0.0000010677,"c":0.0000010746,"v":690708.453374,"t":1732500000}
+{"o":0.0000010746,"h":0.0000010757,"l":0.0000010568,"c":0.0000010581,"v":67719.764761,"t":1732503600}
+{"o":0.0000010581,"h":0.0000010732,"l":0.0000010519,"c":0.0000010672,"v":60000.0,"t":1732507200}
+{"o":0.0000010672,"h":0.0000010726,"l":0.0000010601,"c":0.0000010677,"v":34707.042589,"t":1732510800}
+{"o":0.0000010677,"h":0.0000010741,"l":0.0000010607,"c":0.0000010695,"v":9969.996864,"t":1732514400}
+{"o":0.0000010695,"h":0.0000010715,"l":0.0000010604,"c":0.0000010635,"v":0.0,"t":1732518000}
+{"o":0.0000010635,"h":0.0000010647,"l":0.000001056,"c":0.0000010577,"v":0.0,"t":1732521600}
+{"o":0.0000010577,"h":0.0000010779,"l":0.0000010502,"c":0.0000010705,"v":253515.024719,"t":1732525200}
+{"o":0.0000010705,"h":0.0000010849,"l":0.0000010673,"c":0.0000010749,"v":0.0,"t":1732528800}
+{"o":0.0000010749,"h":0.000001086,"l":0.000001056,"c":0.0000010634,"v":1607.983911,"t":1732532400}
+{"o":0.0000010634,"h":0.0000010718,"l":0.000001062,"c":0.0000010679,"v":74.849793,"t":1732536000}
+{"o":0.0000010679,"h":0.0000010878,"l":0.0000010653,"c":0.0000010814,"v":0.0,"t":1732539600}
+{"o":0.0000010814,"h":0.0000011122,"l":0.0000010316,"c":0.0000010618,"v":2547342.7348199999,"t":1732543200}
+{"o":0.0000010618,"h":0.0000010921,"l":0.0000010391,"c":0.0000010487,"v":0.0,"t":1732546800}
+{"o":0.0000010487,"h":0.0000010644,"l":0.000001044,"c":0.0000010574,"v":0.0,"t":1732550400}
+{"o":0.0000010574,"h":0.0000010846,"l":0.0000010281,"c":0.000001042,"v":495.528273,"t":1732554000}
+{"o":0.000001042,"h":0.0000010474,"l":0.0000010325,"c":0.0000010418,"v":0.0,"t":1732557600}
+{"o":0.0000010418,"h":0.0000010577,"l":0.0000010369,"c":0.0000010426,"v":440884.138465,"t":1732561200}
+{"o":0.0000010426,"h":0.0000010482,"l":0.0000010344,"c":0.0000010414,"v":0.0,"t":1732564800}
+{"o":0.0000010414,"h":0.0000010631,"l":0.0000010378,"c":0.000001048,"v":0.0,"t":1732568400}
+{"o":0.000001048,"h":0.0000010816,"l":0.0000009877,"c":0.0000009976,"v":4259879.9889329998,"t":1732572000}
+{"o":0.0000009976,"h":0.0000010152,"l":0.0000009888,"c":0.0000010132,"v":96353.819396,"t":1732575600}
+{"o":0.0000010132,"h":0.0000010162,"l":0.0000009944,"c":0.0000010079,"v":0.0,"t":1732579200}
+{"o":0.0000010079,"h":0.0000010118,"l":0.0000009969,"c":0.0000009989,"v":0.0,"t":1732582800}
+{"o":0.0000009989,"h":0.0000010075,"l":0.0000009904,"c":0.0000009973,"v":880000.0,"t":1732586400}
+{"o":0.0000009973,"h":0.0000010196,"l":0.0000009927,"c":0.0000010131,"v":1966891.1474649999,"t":1732590000}
+{"o":0.0000010131,"h":0.0000010194,"l":0.0000010001,"c":0.0000010057,"v":123441.0,"t":1732593600}
+{"o":0.0000010057,"h":0.0000010086,"l":0.0000009989,"c":0.0000009991,"v":0.0,"t":1732597200}
+{"o":0.0000009991,"h":0.0000010075,"l":0.0000009951,"c":0.0000010008,"v":0.0,"t":1732600800}
+{"o":0.0000010008,"h":0.000001019,"l":0.0000009989,"c":0.0000010102,"v":397055.591041,"t":1732604400}
+{"o":0.0000010102,"h":0.0000010355,"l":0.0000009828,"c":0.0000010134,"v":1315685.783357,"t":1732608000}
+{"o":0.0000010134,"h":0.0000010171,"l":0.0000009965,"c":0.0000010096,"v":345403.315719,"t":1732611600}
+{"o":0.0000010096,"h":0.0000010408,"l":0.000000993,"c":0.0000010272,"v":515298.071107,"t":1732615200}
+{"o":0.0000010272,"h":0.0000010517,"l":0.0000009656,"c":0.0000009685,"v":3811583.057705,"t":1732618800}
+{"o":0.0000009685,"h":0.0000009795,"l":0.0000009456,"c":0.0000009557,"v":2510210.205815,"t":1732622400}
+{"o":0.0000009557,"h":0.0000009619,"l":0.0000009471,"c":0.0000009547,"v":0.0,"t":1732626000}
+{"o":0.0000009547,"h":0.0000009769,"l":0.0000009315,"c":0.0000009553,"v":165229.041315,"t":1732629600}
+{"o":0.0000009553,"h":0.0000009697,"l":0.0000009385,"c":0.0000009617,"v":3858.462392,"t":1732633200}
+{"o":0.0000009617,"h":0.000000964,"l":0.0000009349,"c":0.0000009432,"v":0.0,"t":1732636800}
+{"o":0.0000009432,"h":0.0000009551,"l":0.0000009389,"c":0.0000009497,"v":0.0,"t":1732640400}
+{"o":0.0000009497,"h":0.0000009781,"l":0.000000935,"c":0.0000009536,"v":66623.023403,"t":1732644000}
+{"o":0.0000009536,"h":0.0000009564,"l":0.0000009356,"c":0.0000009357,"v":1156773.200463,"t":1732647600}
+{"o":0.0000009357,"h":0.0000009584,"l":0.0000009252,"c":0.00000094,"v":186655.841743,"t":1732651200}
+{"o":0.00000094,"h":0.0000009469,"l":0.0000009186,"c":0.0000009291,"v":1230203.749509,"t":1732654800}
+{"o":0.0000009291,"h":0.0000009411,"l":0.0000009181,"c":0.0000009308,"v":78675.999316,"t":1732658400}
+{"o":0.0000009308,"h":0.0000009371,"l":0.0000009055,"c":0.0000009079,"v":4094937.0955670001,"t":1732662000}
+{"o":0.0000009079,"h":0.0000009136,"l":0.0000008964,"c":0.0000009124,"v":0.0,"t":1732665600}
+{"o":0.0000009124,"h":0.0000009256,"l":0.0000008709,"c":0.0000008715,"v":4731709.5992779993,"t":1732669200}
+{"o":0.0000008715,"h":0.0000008795,"l":0.0000008654,"c":0.0000008658,"v":0.0,"t":1732672800}
+{"o":0.0000008658,"h":0.0000008784,"l":0.0000008607,"c":0.0000008689,"v":100000.0,"t":1732676400}
+{"o":0.0000008689,"h":0.0000008758,"l":0.0000008606,"c":0.0000008747,"v":0.0,"t":1732680000}
+{"o":0.0000008747,"h":0.0000008841,"l":0.0000008741,"c":0.0000008791,"v":0.0,"t":1732683600}
+{"o":0.0000008791,"h":0.0000008791,"l":0.0000008492,"c":0.0000008573,"v":99999.999999,"t":1732687200}
+{"o":0.0000008573,"h":0.000000858,"l":0.0000008411,"c":0.0000008436,"v":0.0,"t":1732690800}
+{"o":0.0000008436,"h":0.000000865,"l":0.0000008411,"c":0.0000008609,"v":132605.597844,"t":1732694400}
+{"o":0.0000008609,"h":0.0000008684,"l":0.0000008589,"c":0.0000008598,"v":42229.841386,"t":1732698000}
+{"o":0.0000008598,"h":0.0000008779,"l":0.0000008473,"c":0.0000008623,"v":98747.548299,"t":1732701600}
+{"o":0.0000008623,"h":0.0000008698,"l":0.0000008563,"c":0.0000008636,"v":278855.032548,"t":1732705200}
+{"o":0.0000008636,"h":0.0000008736,"l":0.0000008625,"c":0.000000865,"v":0.0,"t":1732708800}
+{"o":0.000000865,"h":0.0000008672,"l":0.0000008487,"c":0.0000008505,"v":232193.112967,"t":1732712400}
+{"o":0.0000008505,"h":0.0000008552,"l":0.0000008432,"c":0.0000008447,"v":0.0,"t":1732716000}
+{"o":0.0000008447,"h":0.0000008718,"l":0.0000008356,"c":0.0000008587,"v":69986.679586,"t":1732719600}
+{"o":0.0000008587,"h":0.0000008709,"l":0.0000008496,"c":0.000000864,"v":673510.75926,"t":1732723200}
+{"o":0.000000864,"h":0.0000008991,"l":0.0000008561,"c":0.000000889,"v":4705471.2157939998,"t":1732726800}
+{"o":0.000000889,"h":0.0000008996,"l":0.0000008759,"c":0.0000008834,"v":812007.45216,"t":1732730400}
+{"o":0.0000008834,"h":0.0000008864,"l":0.000000874,"c":0.0000008815,"v":513517.471288,"t":1732734000}
+{"o":0.0000008815,"h":0.0000009103,"l":0.0000008669,"c":0.0000008937,"v":2388189.648089,"t":1732737600}
+{"o":0.0000008937,"h":0.000000909,"l":0.0000008804,"c":0.0000008893,"v":300000.0,"t":1732741200}
+{"o":0.0000008893,"h":0.0000008964,"l":0.0000008817,"c":0.0000008867,"v":0.0,"t":1732744800}
+{"o":0.0000008867,"h":0.0000008886,"l":0.0000008776,"c":0.0000008823,"v":0.0,"t":1732748400}
+{"o":0.0000008823,"h":0.000000891,"l":0.0000008675,"c":0.0000008713,"v":0.0,"t":1732752000}
+{"o":0.0000008713,"h":0.0000008818,"l":0.0000008704,"c":0.0000008764,"v":0.0,"t":1732755600}
+{"o":0.0000008764,"h":0.000000883,"l":0.0000008691,"c":0.0000008821,"v":0.0,"t":1732759200}
+{"o":0.0000008821,"h":0.0000009007,"l":0.0000008794,"c":0.000000891,"v":1207.192681,"t":1732762800}
+{"o":0.000000891,"h":0.0000008958,"l":0.0000008799,"c":0.0000008874,"v":102052.460453,"t":1732766400}
+{"o":0.0000008874,"h":0.0000009009,"l":0.0000008849,"c":0.0000008943,"v":0.0,"t":1732770000}
+{"o":0.0000008943,"h":0.0000009007,"l":0.0000008925,"c":0.0000008943,"v":0.0,"t":1732773600}
+{"o":0.0000008943,"h":0.0000009141,"l":0.00000089,"c":0.0000009052,"v":2196219.0931330002,"t":1732777200}
+{"o":0.0000009052,"h":0.0000009104,"l":0.0000008953,"c":0.0000008973,"v":2196219.0931330002,"t":1732780800}
+{"o":0.0000008973,"h":0.0000009084,"l":0.0000008964,"c":0.0000009081,"v":0.0,"t":1732784400}
+{"o":0.0000009081,"h":0.0000009161,"l":0.0000009043,"c":0.0000009087,"v":0.0,"t":1732788000}
+{"o":0.0000009087,"h":0.0000009143,"l":0.0000008805,"c":0.000000883,"v":1284.036723,"t":1732791600}
+{"o":0.000000883,"h":0.0000009014,"l":0.0000008817,"c":0.0000008918,"v":100000.0,"t":1732795200}
+{"o":0.0000008918,"h":0.0000009037,"l":0.000000888,"c":0.0000008896,"v":0.0,"t":1732798800}
+{"o":0.0000008896,"h":0.0000008985,"l":0.0000008803,"c":0.0000008896,"v":981907.0973280001,"t":1732802400}
+{"o":0.0000008896,"h":0.0000009013,"l":0.0000008657,"c":0.0000008769,"v":944382.859824,"t":1732806000}
+{"o":0.0000008769,"h":0.0000008808,"l":0.0000008654,"c":0.0000008743,"v":193736.728373,"t":1732809600}
+{"o":0.0000008743,"h":0.0000008749,"l":0.0000008682,"c":0.0000008732,"v":109795.587336,"t":1732813200}
+{"o":0.0000008732,"h":0.0000008757,"l":0.0000008666,"c":0.0000008703,"v":451501.250477,"t":1732816800}
+{"o":0.0000008703,"h":0.000000878,"l":0.0000008699,"c":0.0000008748,"v":0.0,"t":1732820400}
+{"o":0.0000008748,"h":0.0000008814,"l":0.0000008723,"c":0.0000008738,"v":0.0,"t":1732824000}
+{"o":0.0000008738,"h":0.0000008804,"l":0.0000008698,"c":0.000000877,"v":1552236.568192,"t":1732827600}
+{"o":0.000000877,"h":0.0000008815,"l":0.0000008692,"c":0.0000008693,"v":0.0,"t":1732831200}
+{"o":0.0000008693,"h":0.0000008746,"l":0.0000008678,"c":0.0000008719,"v":480530.906425,"t":1732834800}
+{"o":0.0000008719,"h":0.0000008752,"l":0.0000008677,"c":0.0000008745,"v":0.0,"t":1732838400}
+{"o":0.0000008745,"h":0.0000008818,"l":0.0000008694,"c":0.0000008705,"v":0.0,"t":1732842000}
+{"o":0.0000008705,"h":0.0000008742,"l":0.0000008559,"c":0.0000008578,"v":0.0,"t":1732845600}
+{"o":0.0000008578,"h":0.000000873,"l":0.0000008523,"c":0.00000087,"v":309689.118568,"t":1732849200}
+{"o":0.00000087,"h":0.0000008769,"l":0.0000008693,"c":0.0000008752,"v":0.0,"t":1732852800}
+{"o":0.0000008752,"h":0.0000008803,"l":0.0000008691,"c":0.0000008748,"v":0.0,"t":1732856400}
+{"o":0.0000008748,"h":0.0000008777,"l":0.0000008665,"c":0.0000008739,"v":56743.674162,"t":1732860000}
+{"o":0.0000008739,"h":0.0000008855,"l":0.000000871,"c":0.000000885,"v":0.0,"t":1732863600}
+{"o":0.000000885,"h":0.0000008853,"l":0.0000008588,"c":0.0000008629,"v":1357306.3814709999,"t":1732867200}
+{"o":0.0000008629,"h":0.0000008638,"l":0.0000008561,"c":0.0000008577,"v":0.0,"t":1732870800}
+{"o":0.0000008577,"h":0.0000008712,"l":0.0000008516,"c":0.0000008657,"v":1152932.876198,"t":1732874400}
+{"o":0.0000008657,"h":0.0000008669,"l":0.0000008525,"c":0.0000008535,"v":100000.000039,"t":1732878000}
+{"o":0.0000008535,"h":0.0000008682,"l":0.0000008458,"c":0.0000008649,"v":227655.0,"t":1732881600}
+{"o":0.0000008649,"h":0.000000867,"l":0.0000008595,"c":0.0000008622,"v":51765.501515,"t":1732885200}
+{"o":0.0000008622,"h":0.0000008677,"l":0.0000008565,"c":0.0000008566,"v":0.0,"t":1732888800}
+{"o":0.0000008566,"h":0.0000008753,"l":0.0000008505,"c":0.0000008608,"v":174937.462054,"t":1732892400}
+{"o":0.0000008608,"h":0.0000008668,"l":0.0000008515,"c":0.000000864,"v":144107.989698,"t":1732896000}
+{"o":0.000000864,"h":0.0000009064,"l":0.0000008623,"c":0.0000008745,"v":10631832.8741660006,"t":1732899600}
+{"o":0.0000008745,"h":0.0000008756,"l":0.0000008664,"c":0.0000008682,"v":0.0,"t":1732903200}
+{"o":0.0000008682,"h":0.0000008765,"l":0.0000008679,"c":0.0000008712,"v":0.0,"t":1732906800}
+{"o":0.0000008712,"h":0.0000008737,"l":0.0000008618,"c":0.0000008664,"v":0.0,"t":1732910400}
+{"o":0.0000008664,"h":0.0000008765,"l":0.00000086,"c":0.0000008657,"v":500963.034476,"t":1732914000}
+{"o":0.0000008657,"h":0.0000008694,"l":0.0000008604,"c":0.0000008672,"v":0.0,"t":1732917600}
+{"o":0.0000008672,"h":0.0000008702,"l":0.0000008643,"c":0.0000008694,"v":0.0,"t":1732921200}
+{"o":0.0000008694,"h":0.0000008809,"l":0.0000008694,"c":0.0000008794,"v":0.0,"t":1732924800}
+{"o":0.0000008794,"h":0.0000008854,"l":0.0000008752,"c":0.0000008808,"v":0.0,"t":1732928400}
+{"o":0.0000008808,"h":0.0000008817,"l":0.0000008739,"c":0.0000008747,"v":0.0,"t":1732932000}
+{"o":0.0000008747,"h":0.0000008822,"l":0.00000087,"c":0.0000008713,"v":0.0,"t":1732935600}
+{"o":0.0000008713,"h":0.0000008774,"l":0.00000087,"c":0.0000008733,"v":0.0,"t":1732939200}
+{"o":0.0000008733,"h":0.0000008803,"l":0.0000008628,"c":0.0000008669,"v":581997.5587000001,"t":1732942800}
+{"o":0.0000008669,"h":0.0000008732,"l":0.0000008617,"c":0.000000871,"v":3418.751422,"t":1732946400}
+{"o":0.000000871,"h":0.0000008733,"l":0.0000008589,"c":0.0000008659,"v":0.0,"t":1732950000}
+{"o":0.0000008659,"h":0.0000008686,"l":0.0000008617,"c":0.0000008657,"v":0.0,"t":1732953600}
+{"o":0.0000008657,"h":0.0000008694,"l":0.0000008632,"c":0.0000008673,"v":0.0,"t":1732957200}
+{"o":0.0000008673,"h":0.0000008807,"l":0.0000008569,"c":0.0000008711,"v":870647.959542,"t":1732960800}
+{"o":0.0000008711,"h":0.0000008724,"l":0.0000008574,"c":0.0000008631,"v":218772.451887,"t":1732964400}
+{"o":0.0000008631,"h":0.0000008639,"l":0.0000008566,"c":0.0000008592,"v":0.0,"t":1732968000}
+{"o":0.0000008592,"h":0.0000008665,"l":0.0000008295,"c":0.0000008382,"v":4494188.1008360004,"t":1732971600}
+{"o":0.0000008382,"h":0.000000844,"l":0.0000008344,"c":0.0000008432,"v":0.0,"t":1732975200}
+{"o":0.0000008432,"h":0.000000847,"l":0.0000008394,"c":0.0000008405,"v":0.0,"t":1732978800}
+{"o":0.0000008405,"h":0.0000008434,"l":0.000000838,"c":0.0000008397,"v":0.0,"t":1732982400}
+{"o":0.0000008397,"h":0.0000008443,"l":0.0000008306,"c":0.0000008319,"v":84109.053807,"t":1732986000}
+{"o":0.0000008319,"h":0.0000008397,"l":0.0000008302,"c":0.0000008319,"v":21154.977319,"t":1732989600}
+{"o":0.0000008319,"h":0.000000838,"l":0.0000008268,"c":0.0000008309,"v":0.0,"t":1732993200}
+{"o":0.0000008309,"h":0.0000008322,"l":0.0000008252,"c":0.0000008277,"v":0.0,"t":1732996800}
+{"o":0.0000008277,"h":0.0000008335,"l":0.0000008268,"c":0.0000008311,"v":33333.0,"t":1733000400}
+{"o":0.0000008311,"h":0.0000008409,"l":0.0000008199,"c":0.0000008279,"v":1446007.8930190001,"t":1733004000}
+{"o":0.0000008279,"h":0.0000008316,"l":0.0000008185,"c":0.000000828,"v":19253.530135,"t":1733007600}
+{"o":0.000000828,"h":0.0000008335,"l":0.00000082,"c":0.0000008279,"v":0.0,"t":1733011200}
+{"o":0.0000008279,"h":0.0000008367,"l":0.0000008208,"c":0.0000008325,"v":603739.547809,"t":1733014800}
+{"o":0.0000008325,"h":0.0000008427,"l":0.0000008217,"c":0.000000841,"v":0.0,"t":1733018400}
+{"o":0.000000841,"h":0.0000008412,"l":0.0000008342,"c":0.0000008372,"v":0.0,"t":1733022000}
+{"o":0.0000008372,"h":0.0000008418,"l":0.0000008254,"c":0.0000008261,"v":68366.107542,"t":1733025600}
+{"o":0.0000008261,"h":0.0000008313,"l":0.000000826,"c":0.0000008309,"v":0.0,"t":1733029200}
+{"o":0.0000008309,"h":0.0000008319,"l":0.0000007958,"c":0.0000007988,"v":5265487.0587370005,"t":1733032800}
+{"o":0.0000007988,"h":0.0000008034,"l":0.0000007959,"c":0.0000007991,"v":0.0,"t":1733036400}
+{"o":0.0000007991,"h":0.0000007997,"l":0.0000007813,"c":0.000000783,"v":1087396.075953,"t":1733040000}
+{"o":0.000000783,"h":0.0000007881,"l":0.0000007808,"c":0.0000007844,"v":100511.859962,"t":1733043600}
+{"o":0.0000007844,"h":0.0000007951,"l":0.0000007842,"c":0.0000007892,"v":0.0,"t":1733047200}
+{"o":0.0000007892,"h":0.0000007894,"l":0.0000007853,"c":0.0000007859,"v":0.0,"t":1733050800}
+{"o":0.0000007859,"h":0.0000007877,"l":0.000000785,"c":0.0000007863,"v":0.0,"t":1733054400}
+{"o":0.0000007863,"h":0.0000007905,"l":0.0000007789,"c":0.0000007809,"v":1377542.9066529998,"t":1733058000}
+{"o":0.0000007809,"h":0.0000007841,"l":0.000000778,"c":0.0000007799,"v":0.0,"t":1733061600}
+{"o":0.0000007799,"h":0.0000007878,"l":0.0000007759,"c":0.0000007787,"v":0.0,"t":1733065200}
+{"o":0.0000007787,"h":0.0000007832,"l":0.0000007725,"c":0.00000078,"v":0.0,"t":1733068800}
+{"o":0.00000078,"h":0.0000007859,"l":0.0000007795,"c":0.0000007835,"v":0.0,"t":1733072400}
+{"o":0.0000007835,"h":0.0000007874,"l":0.0000007738,"c":0.0000007806,"v":121554.28199,"t":1733076000}
+{"o":0.0000007806,"h":0.0000007846,"l":0.0000007709,"c":0.0000007733,"v":103718.439119,"t":1733079600}
+{"o":0.0000007733,"h":0.0000007814,"l":0.0000007722,"c":0.0000007751,"v":0.0,"t":1733083200}
+{"o":0.0000007751,"h":0.000000777,"l":0.0000007606,"c":0.0000007618,"v":3000000.0,"t":1733086800}
+{"o":0.0000007618,"h":0.0000007643,"l":0.000000755,"c":0.0000007583,"v":0.0,"t":1733090400}
+{"o":0.0000007583,"h":0.000000764,"l":0.0000007517,"c":0.000000763,"v":0.0,"t":1733094000}
+{"o":0.000000763,"h":0.0000007735,"l":0.0000007622,"c":0.0000007687,"v":0.0,"t":1733097600}
+{"o":0.0000007687,"h":0.0000007703,"l":0.0000007594,"c":0.00000076,"v":0.0,"t":1733101200}
+{"o":0.00000076,"h":0.0000007777,"l":0.0000007584,"c":0.0000007719,"v":0.0,"t":1733104800}
+{"o":0.0000007719,"h":0.0000007936,"l":0.0000007698,"c":0.000000791,"v":0.0,"t":1733108400}
+{"o":0.000000791,"h":0.0000008025,"l":0.0000007516,"c":0.0000007545,"v":362465.358652,"t":1733112000}
+{"o":0.0000007545,"h":0.0000007714,"l":0.0000007478,"c":0.0000007669,"v":1376144.283263,"t":1733115600}
+{"o":0.0000007669,"h":0.0000007767,"l":0.0000007639,"c":0.0000007674,"v":0.0,"t":1733119200}
+{"o":0.0000007674,"h":0.000000775,"l":0.0000007597,"c":0.0000007636,"v":1303.64831,"t":1733122800}
+{"o":0.0000007636,"h":0.0000007862,"l":0.0000007483,"c":0.0000007585,"v":392084.69982,"t":1733126400}
+{"o":0.0000007585,"h":0.000000765,"l":0.0000007514,"c":0.0000007516,"v":0.0,"t":1733130000}
+{"o":0.0000007516,"h":0.0000007709,"l":0.0000007445,"c":0.000000759,"v":3230000.0361410002,"t":1733133600}
+{"o":0.000000759,"h":0.0000007636,"l":0.0000007533,"c":0.0000007549,"v":0.0,"t":1733137200}
+{"o":0.0000007549,"h":0.0000007694,"l":0.0000007278,"c":0.0000007403,"v":785162.181167,"t":1733140800}
+{"o":0.0000007403,"h":0.0000007663,"l":0.000000727,"c":0.0000007488,"v":2668153.715816,"t":1733144400}
+{"o":0.0000007488,"h":0.000000783,"l":0.0000007411,"c":0.0000007756,"v":3954240.0195129998,"t":1733148000}
+{"o":0.0000007756,"h":0.0000007886,"l":0.0000007567,"c":0.0000007686,"v":25932.9722,"t":1733151600}
+{"o":0.0000007686,"h":0.0000008037,"l":0.000000766,"c":0.0000007942,"v":3266911.1775680003,"t":1733155200}
+{"o":0.0000007942,"h":0.0000008306,"l":0.0000007776,"c":0.0000008014,"v":1616069.9409679999,"t":1733158800}
+{"o":0.0000008014,"h":0.000000849,"l":0.0000007844,"c":0.0000008301,"v":20097085.5627259985,"t":1733162400}
+{"o":0.0000008301,"h":0.0000008501,"l":0.0000008184,"c":0.0000008282,"v":21957995.3391099945,"t":1733166000}
+{"o":0.0000008282,"h":0.0000008492,"l":0.0000008222,"c":0.0000008306,"v":22245049.5952329971,"t":1733169600}
+{"o":0.0000008306,"h":0.0000008476,"l":0.0000008203,"c":0.0000008336,"v":19493264.6231690012,"t":1733173200}
+{"o":0.0000008336,"h":0.0000008453,"l":0.0000008175,"c":0.0000008285,"v":21337417.1517249867,"t":1733176800}
+{"o":0.0000008285,"h":0.0000008417,"l":0.0000008224,"c":0.0000008292,"v":22098616.9842739962,"t":1733180400}
+{"o":0.0000008292,"h":0.000000842,"l":0.0000008223,"c":0.0000008309,"v":15897587.3430670016,"t":1733184000}
+{"o":0.0000008309,"h":0.0000008433,"l":0.0000008213,"c":0.000000831,"v":18753090.4635620005,"t":1733187600}
+{"o":0.000000831,"h":0.0000008645,"l":0.0000008094,"c":0.0000008299,"v":17913279.3774059974,"t":1733191200}
+{"o":0.0000008299,"h":0.0000008404,"l":0.0000008208,"c":0.0000008305,"v":16834325.0522300005,"t":1733194800}
+{"o":0.0000008305,"h":0.0000009203,"l":0.0000008243,"c":0.0000008965,"v":33722553.5149950087,"t":1733198400}
+{"o":0.0000008965,"h":0.0000009169,"l":0.000000872,"c":0.000000878,"v":23169532.8967540078,"t":1733202000}
+{"o":0.000000878,"h":0.0000008951,"l":0.0000008563,"c":0.000000871,"v":11787745.3186520003,"t":1733205600}
+{"o":0.000000871,"h":0.0000008851,"l":0.0000008605,"c":0.0000008711,"v":12028113.6444049999,"t":1733209200}
+{"o":0.0000008711,"h":0.0000008853,"l":0.0000008612,"c":0.0000008707,"v":8313787.6200230001,"t":1733212800}
+{"o":0.0000008707,"h":0.0000008858,"l":0.0000008625,"c":0.0000008707,"v":8469367.4010540005,"t":1733216400}
+{"o":0.0000008707,"h":0.0000008853,"l":0.0000008604,"c":0.000000871,"v":4195702.7979560001,"t":1733220000}
+{"o":0.000000871,"h":0.0000008852,"l":0.0000008586,"c":0.0000008702,"v":9675792.1832069997,"t":1733223600}
+{"o":0.0000008702,"h":0.0000008884,"l":0.0000008633,"c":0.0000008687,"v":8570739.1068709996,"t":1733227200}
+{"o":0.0000008687,"h":0.0000009056,"l":0.0000008509,"c":0.0000008752,"v":7509785.002915998,"t":1733230800}
+{"o":0.0000008752,"h":0.0000009099,"l":0.0000008366,"c":0.000000864,"v":6291349.3221699987,"t":1733234400}
+{"o":0.000000864,"h":0.0000009084,"l":0.0000008553,"c":0.000000887,"v":11128907.1745900027,"t":1733238000}
+{"o":0.000000887,"h":0.000000908,"l":0.0000008767,"c":0.0000008852,"v":6612612.3047520015,"t":1733241600}
+{"o":0.0000008852,"h":0.0000009075,"l":0.0000008728,"c":0.0000008794,"v":4551490.5043949988,"t":1733245200}
+{"o":0.0000008794,"h":0.0000009117,"l":0.0000008679,"c":0.0000008931,"v":2647325.9082150003,"t":1733248800}
+{"o":0.0000008931,"h":0.0000009099,"l":0.0000008844,"c":0.0000008854,"v":1895341.0591119998,"t":1733252400}
+{"o":0.0000008854,"h":0.0000013584,"l":0.0000008775,"c":0.000001074,"v":149586513.9411740005,"t":1733256000}
+{"o":0.000001074,"h":0.0000011151,"l":0.0000008882,"c":0.0000008967,"v":60850644.584766008,"t":1733259600}
+{"o":0.0000008967,"h":0.0000009208,"l":0.0000008724,"c":0.0000008773,"v":9416814.9564120024,"t":1733263200}
+{"o":0.0000008773,"h":0.0000008905,"l":0.0000008669,"c":0.0000008803,"v":1184963.067816,"t":1733266800}
+{"o":0.0000008803,"h":0.0000008915,"l":0.0000008531,"c":0.0000008699,"v":1954169.3767200001,"t":1733270400}
+{"o":0.0000008699,"h":0.0000008769,"l":0.0000008482,"c":0.0000008652,"v":1513222.3115880003,"t":1733274000}
+{"o":0.0000008652,"h":0.0000010531,"l":0.0000008583,"c":0.0000010303,"v":34101022.6676990017,"t":1733277600}
+{"o":0.0000010303,"h":0.0000014601,"l":0.0000010169,"c":0.0000010748,"v":128715981.7151938975,"t":1733281200}
+{"o":0.0000010748,"h":0.0000013023,"l":0.0000010719,"c":0.0000012133,"v":44169140.6888350099,"t":1733284800}
+{"o":0.0000012133,"h":0.0000012143,"l":0.0000010918,"c":0.0000011165,"v":14442473.3070500009,"t":1733288400}
+{"o":0.0000011165,"h":0.0000011262,"l":0.0000010219,"c":0.0000010263,"v":9806487.0703690015,"t":1733292000}
+{"o":0.0000010263,"h":0.0000010548,"l":0.0000010232,"c":0.0000010504,"v":3471180.4488629997,"t":1733295600}
+{"o":0.0000010504,"h":0.0000010674,"l":0.0000010387,"c":0.000001046,"v":3065288.5026219995,"t":1733299200}
+{"o":0.000001046,"h":0.0000010575,"l":0.0000010324,"c":0.0000010397,"v":2634646.0606120001,"t":1733302800}
+{"o":0.0000010397,"h":0.000001041,"l":0.0000010192,"c":0.0000010318,"v":547463.632275,"t":1733306400}
+{"o":0.0000010318,"h":0.0000010392,"l":0.0000010211,"c":0.0000010278,"v":188723.016124,"t":1733310000}
+{"o":0.0000010278,"h":0.0000010467,"l":0.0000009895,"c":0.000001004,"v":3021365.5693429997,"t":1733313600}
+{"o":0.000001004,"h":0.0000010168,"l":0.0000009914,"c":0.0000010013,"v":323736.303439,"t":1733317200}
+{"o":0.0000010013,"h":0.0000010174,"l":0.0000009864,"c":0.0000009953,"v":1148225.53247,"t":1733320800}
+{"o":0.0000009953,"h":0.0000010068,"l":0.000000964,"c":0.0000009698,"v":2446591.9103519996,"t":1733324400}
+{"o":0.0000009698,"h":0.0000010189,"l":0.0000009323,"c":0.0000009708,"v":823402.363932,"t":1733328000}
+{"o":0.0000009708,"h":0.0000009892,"l":0.0000009555,"c":0.0000009619,"v":1106917.6277099999,"t":1733331600}
+{"o":0.0000009619,"h":0.0000009724,"l":0.0000009534,"c":0.0000009642,"v":442851.753908,"t":1733335200}
+{"o":0.0000009642,"h":0.0000009687,"l":0.0000008862,"c":0.0000008894,"v":10292691.3891840018,"t":1733338800}
+{"o":0.0000008894,"h":0.0000009761,"l":0.0000008729,"c":0.0000009478,"v":10692294.1106450018,"t":1733342400}
+{"o":0.0000009478,"h":0.0000009744,"l":0.0000009221,"c":0.000000942,"v":1021737.7927799999,"t":1733346000}
+{"o":0.000000942,"h":0.0000009823,"l":0.0000009199,"c":0.0000009431,"v":12470849.3803390004,"t":1733349600}
+{"o":0.0000009431,"h":0.0000009569,"l":0.0000009283,"c":0.0000009342,"v":1055720.542594,"t":1733353200}
+{"o":0.0000009342,"h":0.0000010428,"l":0.0000009322,"c":0.000000997,"v":22137768.2295730039,"t":1733356800}
+{"o":0.000000997,"h":0.0000010124,"l":0.0000009365,"c":0.000000954,"v":2087980.8486209998,"t":1733360400}
+{"o":0.000000954,"h":0.0000010823,"l":0.0000009139,"c":0.0000010505,"v":16260521.7117009945,"t":1733364000}
+{"o":0.0000010505,"h":0.000001126,"l":0.0000009803,"c":0.0000010037,"v":24296878.790316999,"t":1733367600}
+{"o":0.0000010037,"h":0.0000010203,"l":0.0000009594,"c":0.0000009655,"v":8714409.0629329998,"t":1733371200}
+{"o":0.0000009655,"h":0.0000009832,"l":0.0000009554,"c":0.0000009654,"v":417641.919976,"t":1733374800}
+{"o":0.0000009654,"h":0.0000009829,"l":0.0000009509,"c":0.0000009589,"v":2673511.8893190003,"t":1733378400}
+{"o":0.0000009589,"h":0.0000009601,"l":0.0000009495,"c":0.0000009557,"v":348499.918534,"t":1733382000}
+{"o":0.0000009557,"h":0.0000009599,"l":0.0000009448,"c":0.0000009509,"v":165163.071587,"t":1733385600}
+{"o":0.0000009509,"h":0.0000009565,"l":0.0000009415,"c":0.0000009448,"v":180621.750239,"t":1733389200}
+{"o":0.0000009448,"h":0.0000009518,"l":0.0000009352,"c":0.0000009512,"v":128655.217561,"t":1733392800}
+{"o":0.0000009512,"h":0.0000009602,"l":0.0000009222,"c":0.0000009242,"v":4365686.5585129997,"t":1733396400}
+{"o":0.0000009242,"h":0.0000009272,"l":0.0000008942,"c":0.0000009089,"v":1417743.097483,"t":1733400000}
+{"o":0.0000009089,"h":0.0000009344,"l":0.000000894,"c":0.0000009201,"v":9882457.8642299995,"t":1733403600}
+{"o":0.0000009201,"h":0.0000009517,"l":0.0000009115,"c":0.0000009346,"v":22007010.2575759999,"t":1733407200}
+{"o":0.0000009346,"h":0.0000009632,"l":0.000000916,"c":0.0000009349,"v":15602382.0166069977,"t":1733410800}
+{"o":0.0000009349,"h":0.0000009563,"l":0.000000915,"c":0.0000009334,"v":15825822.0523840003,"t":1733414400}
+{"o":0.0000009334,"h":0.0000009447,"l":0.0000009242,"c":0.0000009312,"v":17401570.9709589966,"t":1733418000}
+{"o":0.0000009312,"h":0.0000009531,"l":0.0000009167,"c":0.0000009323,"v":15641129.766412003,"t":1733421600}
+{"o":0.0000009323,"h":0.0000009534,"l":0.0000009132,"c":0.0000009291,"v":13759698.9902150016,"t":1733425200}
+{"o":0.0000009291,"h":0.0000009573,"l":0.0000009137,"c":0.0000009345,"v":14202662.4652890004,"t":1733428800}
+{"o":0.0000009345,"h":0.0000009482,"l":0.0000009252,"c":0.0000009273,"v":15635860.1176130027,"t":1733432400}
+{"o":0.0000009273,"h":0.0000009737,"l":0.000000907,"c":0.0000009229,"v":12348498.0838070009,"t":1733436000}
+{"o":0.0000009229,"h":0.0000009665,"l":0.0000008976,"c":0.0000009293,"v":11141353.5738609936,"t":1733439600}
+{"o":0.0000009293,"h":0.0000009592,"l":0.0000008974,"c":0.0000009216,"v":9706656.1586690024,"t":1733443200}
+{"o":0.0000009216,"h":0.0000009593,"l":0.0000008991,"c":0.0000009295,"v":8606345.5874969997,"t":1733446800}
+{"o":0.0000009295,"h":0.0000009405,"l":0.0000009179,"c":0.0000009254,"v":6891032.3211860014,"t":1733450400}
+{"o":0.0000009254,"h":0.0000009444,"l":0.000000911,"c":0.0000009142,"v":946224.442636,"t":1733454000}
+{"o":0.0000009142,"h":0.000000928,"l":0.0000009102,"c":0.000000924,"v":3394.95821,"t":1733457600}
+{"o":0.000000924,"h":0.0000009344,"l":0.0000009138,"c":0.000000926,"v":7903.0,"t":1733461200}
+{"o":0.000000926,"h":0.0000009296,"l":0.0000009144,"c":0.0000009182,"v":455311.458537,"t":1733464800}
+{"o":0.0000009182,"h":0.0000009218,"l":0.0000009145,"c":0.0000009146,"v":166434.0,"t":1733468400}
+{"o":0.0000009146,"h":0.0000009204,"l":0.0000009101,"c":0.0000009204,"v":0.0,"t":1733472000}
+{"o":0.0000009204,"h":0.000000947,"l":0.0000009063,"c":0.0000009452,"v":5993647.033663,"t":1733475600}
+{"o":0.0000009452,"h":0.0000009696,"l":0.000000943,"c":0.0000009629,"v":107887.542682,"t":1733479200}
+{"o":0.0000009629,"h":0.000000972,"l":0.0000009587,"c":0.0000009671,"v":218998.467182,"t":1733482800}
+{"o":0.0000009671,"h":0.0000009805,"l":0.0000009611,"c":0.0000009785,"v":72199.668704,"t":1733486400}
+{"o":0.0000009785,"h":0.00000098,"l":0.0000009615,"c":0.0000009646,"v":0.0,"t":1733490000}
+{"o":0.0000009646,"h":0.0000009761,"l":0.0000009507,"c":0.0000009561,"v":197496.322231,"t":1733493600}
+{"o":0.0000009561,"h":0.0000009655,"l":0.000000929,"c":0.0000009362,"v":2940075.2195529998,"t":1733497200}
+{"o":0.0000009362,"h":0.0000009412,"l":0.0000009321,"c":0.0000009328,"v":175698.053429,"t":1733500800}
+{"o":0.0000009328,"h":0.0000009389,"l":0.0000009263,"c":0.0000009357,"v":172336.527528,"t":1733504400}
+{"o":0.0000009357,"h":0.0000009381,"l":0.0000009278,"c":0.0000009359,"v":0.0,"t":1733508000}
+{"o":0.0000009359,"h":0.0000009427,"l":0.0000009299,"c":0.0000009312,"v":455022.691601,"t":1733511600}
+{"o":0.0000009312,"h":0.0000009394,"l":0.0000009217,"c":0.0000009314,"v":1898.077612,"t":1733515200}
+{"o":0.0000009314,"h":0.0000009343,"l":0.0000009249,"c":0.0000009314,"v":111388.559891,"t":1733518800}
+{"o":0.0000009314,"h":0.0000009338,"l":0.0000009263,"c":0.000000931,"v":139741.08577,"t":1733522400}
+{"o":0.000000931,"h":0.0000009391,"l":0.0000009206,"c":0.0000009253,"v":84558.197091,"t":1733526000}
+{"o":0.0000009253,"h":0.000000931,"l":0.0000009232,"c":0.0000009273,"v":0.0,"t":1733529600}
+{"o":0.0000009273,"h":0.0000009397,"l":0.0000009231,"c":0.0000009346,"v":706576.723996,"t":1733533200}
+{"o":0.0000009346,"h":0.0000009398,"l":0.0000009283,"c":0.0000009316,"v":67850.434881,"t":1733536800}
+{"o":0.0000009316,"h":0.0000009419,"l":0.0000009192,"c":0.0000009239,"v":922306.969172,"t":1733540400}
+{"o":0.0000009239,"h":0.0000009284,"l":0.0000009214,"c":0.0000009233,"v":125667.807333,"t":1733544000}
+{"o":0.0000009233,"h":0.000000926,"l":0.0000009203,"c":0.0000009232,"v":0.0,"t":1733547600}
+{"o":0.0000009232,"h":0.000000926,"l":0.000000919,"c":0.000000921,"v":0.0,"t":1733551200}
+{"o":0.000000921,"h":0.0000009236,"l":0.0000009182,"c":0.0000009203,"v":0.0,"t":1733554800}
+{"o":0.0000009203,"h":0.0000009248,"l":0.000000919,"c":0.0000009209,"v":0.0,"t":1733558400}
+{"o":0.0000009209,"h":0.0000009305,"l":0.0000009104,"c":0.0000009184,"v":1379.435167,"t":1733562000}
+{"o":0.0000009184,"h":0.0000009246,"l":0.000000916,"c":0.0000009198,"v":0.0,"t":1733565600}
+{"o":0.0000009198,"h":0.0000009212,"l":0.0000009164,"c":0.0000009204,"v":0.0,"t":1733569200}
+{"o":0.0000009204,"h":0.0000009261,"l":0.0000009167,"c":0.0000009232,"v":2201.612397,"t":1733572800}
+{"o":0.0000009232,"h":0.000000926,"l":0.000000917,"c":0.0000009178,"v":24487.863317,"t":1733576400}
+{"o":0.0000009178,"h":0.0000009306,"l":0.0000009046,"c":0.0000009114,"v":278181.152057,"t":1733580000}
+{"o":0.0000009114,"h":0.0000009236,"l":0.0000009093,"c":0.0000009194,"v":21303.164646,"t":1733583600}
+{"o":0.0000009194,"h":0.000000927,"l":0.0000009141,"c":0.0000009152,"v":0.0,"t":1733587200}
+{"o":0.0000009152,"h":0.0000009238,"l":0.0000009145,"c":0.0000009195,"v":39686.845901,"t":1733590800}
+{"o":0.0000009195,"h":0.0000009267,"l":0.000000914,"c":0.0000009201,"v":599496.265812,"t":1733594400}
+{"o":0.0000009201,"h":0.0000009259,"l":0.0000009156,"c":0.0000009188,"v":7578.875061,"t":1733598000}
+{"o":0.0000009188,"h":0.0000009384,"l":0.0000009137,"c":0.0000009361,"v":1061466.8610739999,"t":1733601600}
+{"o":0.0000009361,"h":0.000000951,"l":0.0000009252,"c":0.000000934,"v":3066196.012867,"t":1733605200}
+{"o":0.000000934,"h":0.000000946,"l":0.0000009175,"c":0.0000009402,"v":231918.509474,"t":1733608800}
+{"o":0.0000009402,"h":0.0000009432,"l":0.0000009344,"c":0.0000009424,"v":0.0,"t":1733612400}
+{"o":0.0000009424,"h":0.0000009491,"l":0.0000009231,"c":0.0000009246,"v":1075273.0221450001,"t":1733616000}
+{"o":0.0000009246,"h":0.0000009276,"l":0.0000009206,"c":0.0000009239,"v":10.658998,"t":1733619600}
+{"o":0.0000009239,"h":0.0000009389,"l":0.0000009151,"c":0.0000009312,"v":1142011.7099899999,"t":1733623200}
+{"o":0.0000009312,"h":0.0000009385,"l":0.0000009284,"c":0.0000009331,"v":0.0,"t":1733626800}
+{"o":0.0000009331,"h":0.0000009439,"l":0.0000009316,"c":0.0000009438,"v":84885.731578,"t":1733630400}
+{"o":0.0000009438,"h":0.0000009537,"l":0.0000009276,"c":0.0000009346,"v":26575.28159,"t":1733634000}
+{"o":0.0000009346,"h":0.0000009391,"l":0.0000009294,"c":0.0000009331,"v":35015.581533,"t":1733637600}
+{"o":0.0000009331,"h":0.0000009413,"l":0.0000009301,"c":0.0000009404,"v":510224.353371,"t":1733641200}
+{"o":0.0000009404,"h":0.0000009512,"l":0.0000009283,"c":0.0000009395,"v":143406.607153,"t":1733644800}
+{"o":0.0000009395,"h":0.0000009465,"l":0.0000009353,"c":0.0000009439,"v":0.0,"t":1733648400}
+{"o":0.0000009439,"h":0.000000944,"l":0.0000009337,"c":0.0000009385,"v":0.0,"t":1733652000}
+{"o":0.0000009385,"h":0.0000009404,"l":0.0000009304,"c":0.0000009324,"v":39048.094027,"t":1733655600}
+{"o":0.0000009324,"h":0.000000944,"l":0.0000009298,"c":0.0000009386,"v":223268.020971,"t":1733659200}
+{"o":0.0000009386,"h":0.0000009414,"l":0.0000009322,"c":0.0000009336,"v":0.0,"t":1733662800}
+{"o":0.0000009336,"h":0.0000009402,"l":0.000000933,"c":0.0000009397,"v":0.0,"t":1733666400}
+{"o":0.0000009397,"h":0.0000009453,"l":0.0000009328,"c":0.0000009337,"v":0.0,"t":1733670000}
+{"o":0.0000009337,"h":0.0000009415,"l":0.0000009263,"c":0.0000009334,"v":864272.539286,"t":1733673600}
+{"o":0.0000009334,"h":0.0000009369,"l":0.0000009235,"c":0.0000009237,"v":372376.478148,"t":1733677200}
+{"o":0.0000009237,"h":0.0000009301,"l":0.000000923,"c":0.0000009294,"v":39686.8459,"t":1733680800}
+{"o":0.0000009294,"h":0.0000009338,"l":0.0000009222,"c":0.0000009233,"v":387129.835653,"t":1733684400}
+{"o":0.0000009233,"h":0.0000009283,"l":0.0000008975,"c":0.0000009028,"v":5896537.6108010001,"t":1733688000}
+{"o":0.0000009028,"h":0.0000009063,"l":0.0000009008,"c":0.0000009014,"v":0.0,"t":1733691600}
+{"o":0.0000009014,"h":0.0000009027,"l":0.0000008756,"c":0.0000008757,"v":52356.037896,"t":1733695200}
+{"o":0.0000008757,"h":0.0000008787,"l":0.0000008718,"c":0.0000008744,"v":0.0,"t":1733698800}
+{"o":0.0000008744,"h":0.0000008915,"l":0.0000008662,"c":0.0000008797,"v":54494.497687,"t":1733702400}
+{"o":0.0000008797,"h":0.0000008867,"l":0.0000008754,"c":0.0000008845,"v":0.0,"t":1733706000}
+{"o":0.0000008845,"h":0.0000008941,"l":0.0000008799,"c":0.0000008865,"v":0.0,"t":1733709600}
+{"o":0.0000008865,"h":0.0000008937,"l":0.0000008675,"c":0.0000008712,"v":2714703.7266580001,"t":1733713200}
+{"o":0.0000008712,"h":0.0000008756,"l":0.0000008584,"c":0.0000008605,"v":88049.238203,"t":1733716800}
+{"o":0.0000008605,"h":0.0000008645,"l":0.0000008593,"c":0.0000008602,"v":0.0,"t":1733720400}
+{"o":0.0000008602,"h":0.0000008691,"l":0.00000086,"c":0.0000008681,"v":0.0,"t":1733724000}
+{"o":0.0000008681,"h":0.0000008765,"l":0.0000008612,"c":0.0000008641,"v":0.0,"t":1733727600}
+{"o":0.0000008641,"h":0.0000008843,"l":0.0000008366,"c":0.000000856,"v":3642675.5474710003,"t":1733731200}
+{"o":0.000000856,"h":0.0000008629,"l":0.0000008484,"c":0.0000008553,"v":0.0,"t":1733734800}
+{"o":0.0000008553,"h":0.0000008576,"l":0.0000008407,"c":0.0000008415,"v":593959.0185680001,"t":1733738400}
+{"o":0.0000008415,"h":0.0000008534,"l":0.0000008414,"c":0.0000008491,"v":0.0,"t":1733742000}
+{"o":0.0000008491,"h":0.0000008529,"l":0.0000008425,"c":0.0000008429,"v":0.0,"t":1733745600}
+{"o":0.0000008429,"h":0.0000008485,"l":0.000000835,"c":0.0000008398,"v":25457.172922,"t":1733749200}
+{"o":0.0000008398,"h":0.0000008428,"l":0.0000008297,"c":0.0000008333,"v":0.0,"t":1733752800}
+{"o":0.0000008333,"h":0.0000008639,"l":0.0000008303,"c":0.000000858,"v":0.0,"t":1733756400}
+{"o":0.000000858,"h":0.0000008648,"l":0.0000008283,"c":0.0000008348,"v":1273487.17631,"t":1733760000}
+{"o":0.0000008348,"h":0.0000008403,"l":0.0000008308,"c":0.0000008402,"v":0.0,"t":1733763600}
+{"o":0.0000008402,"h":0.0000008403,"l":0.0000008278,"c":0.0000008311,"v":50000.0,"t":1733767200}
+{"o":0.0000008311,"h":0.0000008425,"l":0.0000008216,"c":0.0000008312,"v":89832.679868,"t":1733770800}
+{"o":0.0000008312,"h":0.0000008443,"l":0.0000008231,"c":0.0000008406,"v":0.0,"t":1733774400}
+{"o":0.0000008406,"h":0.0000009006,"l":0.0000008168,"c":0.0000008268,"v":95853.104009,"t":1733778000}
+{"o":0.0000008268,"h":0.0000008835,"l":0.000000813,"c":0.0000008167,"v":887831.724486,"t":1733781600}
+{"o":0.0000008167,"h":0.0000008235,"l":0.0000008082,"c":0.0000008209,"v":0.0,"t":1733785200}
+{"o":0.0000008209,"h":0.0000008329,"l":0.000000805,"c":0.000000817,"v":0.0,"t":1733788800}
+{"o":0.000000817,"h":0.0000008242,"l":0.0000008109,"c":0.0000008126,"v":0.0,"t":1733792400}
+{"o":0.0000008126,"h":0.0000008546,"l":0.0000008125,"c":0.000000842,"v":120998.474787,"t":1733796000}
+{"o":0.000000842,"h":0.0000008698,"l":0.0000008025,"c":0.0000008026,"v":14546.880019,"t":1733799600}
+{"o":0.0000008026,"h":0.0000008163,"l":0.0000008003,"c":0.0000008014,"v":0.0,"t":1733803200}
+{"o":0.0000008014,"h":0.0000008076,"l":0.0000007965,"c":0.0000008007,"v":0.0,"t":1733806800}
+{"o":0.0000008007,"h":0.0000008038,"l":0.0000007918,"c":0.000000794,"v":0.0,"t":1733810400}
+{"o":0.000000794,"h":0.0000008027,"l":0.0000007939,"c":0.000000797,"v":0.0,"t":1733814000}
+{"o":0.000000797,"h":0.0000008039,"l":0.0000007952,"c":0.0000007976,"v":0.0,"t":1733817600}
+{"o":0.0000007976,"h":0.0000008019,"l":0.0000007922,"c":0.0000007981,"v":0.0,"t":1733821200}
+{"o":0.0000007981,"h":0.0000008357,"l":0.000000793,"c":0.0000008317,"v":64314.014354,"t":1733824800}
+{"o":0.0000008317,"h":0.0000008399,"l":0.0000008312,"c":0.0000008355,"v":0.0,"t":1733828400}
+{"o":0.0000008355,"h":0.000000859,"l":0.0000008336,"c":0.0000008548,"v":0.0,"t":1733832000}
+{"o":0.0000008548,"h":0.0000008557,"l":0.000000839,"c":0.0000008424,"v":0.0,"t":1733835600}
+{"o":0.0000008424,"h":0.0000008471,"l":0.0000008249,"c":0.0000008341,"v":0.0,"t":1733839200}
+{"o":0.0000008341,"h":0.0000008767,"l":0.0000008269,"c":0.0000008735,"v":558179.830422,"t":1733842800}
+{"o":0.0000008735,"h":0.0000008841,"l":0.0000008515,"c":0.0000008561,"v":0.0,"t":1733846400}
+{"o":0.0000008561,"h":0.0000008869,"l":0.0000008547,"c":0.0000008857,"v":0.0,"t":1733850000}
+{"o":0.0000008857,"h":0.0000008944,"l":0.0000008176,"c":0.0000008258,"v":504073.243947,"t":1733853600}
+{"o":0.0000008258,"h":0.000000827,"l":0.000000812,"c":0.0000008146,"v":0.0,"t":1733857200}
+{"o":0.0000008146,"h":0.0000008574,"l":0.0000008057,"c":0.0000008486,"v":4969105.4629010009,"t":1733860800}
+{"o":0.0000008486,"h":0.000000861,"l":0.0000008342,"c":0.0000008465,"v":2026938.7004280002,"t":1733864400}
+{"o":0.0000008465,"h":0.0000008489,"l":0.0000008186,"c":0.0000008201,"v":4424701.5805359995,"t":1733868000}
+{"o":0.0000008201,"h":0.000000826,"l":0.0000008159,"c":0.0000008236,"v":0.0,"t":1733871600}
+{"o":0.0000008236,"h":0.0000008318,"l":0.0000008014,"c":0.0000008034,"v":963111.24444,"t":1733875200}
+{"o":0.0000008034,"h":0.0000008169,"l":0.000000787,"c":0.0000008034,"v":369680.766592,"t":1733878800}
+{"o":0.0000008034,"h":0.0000008049,"l":0.0000007851,"c":0.0000007889,"v":0.0,"t":1733882400}
+{"o":0.0000007889,"h":0.0000007969,"l":0.0000007766,"c":0.000000784,"v":1061927.514889,"t":1733886000}
+{"o":0.000000784,"h":0.0000007971,"l":0.0000007819,"c":0.0000007919,"v":27244.243919,"t":1733889600}
+{"o":0.0000007919,"h":0.0000007983,"l":0.0000007905,"c":0.0000007932,"v":0.0,"t":1733893200}
+{"o":0.0000007932,"h":0.0000007947,"l":0.000000786,"c":0.000000788,"v":0.0,"t":1733896800}
+{"o":0.000000788,"h":0.0000007992,"l":0.0000007863,"c":0.0000007962,"v":385591.688203,"t":1733900400}
+{"o":0.0000007962,"h":0.0000007999,"l":0.0000007801,"c":0.0000007867,"v":52130.782965,"t":1733904000}
+{"o":0.0000007867,"h":0.0000007919,"l":0.0000007833,"c":0.0000007844,"v":10.03846,"t":1733907600}
+{"o":0.0000007844,"h":0.0000007847,"l":0.0000007796,"c":0.0000007799,"v":0.0,"t":1733911200}
+{"o":0.0000007799,"h":0.0000007923,"l":0.0000007709,"c":0.0000007849,"v":169601.555289,"t":1733914800}
+{"o":0.0000007849,"h":0.0000008005,"l":0.0000007786,"c":0.0000007922,"v":2962505.1065919995,"t":1733918400}
+{"o":0.0000007922,"h":0.0000008087,"l":0.0000007809,"c":0.0000007901,"v":19906478.8180699982,"t":1733922000}
+{"o":0.0000007901,"h":0.0000008041,"l":0.0000007819,"c":0.0000007896,"v":13373942.2262439989,"t":1733925600}
+{"o":0.0000007896,"h":0.000000833,"l":0.0000007781,"c":0.0000008222,"v":21295059.1112609953,"t":1733929200}
+{"o":0.0000008222,"h":0.0000008397,"l":0.0000008141,"c":0.0000008259,"v":14328064.5474799983,"t":1733932800}
+{"o":0.0000008259,"h":0.0000008475,"l":0.0000008198,"c":0.0000008377,"v":15021498.3202369958,"t":1733936400}
+{"o":0.0000008377,"h":0.0000008456,"l":0.0000008205,"c":0.0000008262,"v":10803551.1202909984,"t":1733940000}
+{"o":0.0000008262,"h":0.0000008382,"l":0.0000008193,"c":0.0000008242,"v":9886737.4762779996,"t":1733943600}
+{"o":0.0000008242,"h":0.0000008366,"l":0.0000008143,"c":0.0000008244,"v":8839565.6408520006,"t":1733947200}
+{"o":0.0000008244,"h":0.0000008363,"l":0.0000008219,"c":0.0000008254,"v":9591407.2152399998,"t":1733950800}
+{"o":0.0000008254,"h":0.0000008343,"l":0.0000008214,"c":0.0000008268,"v":7642374.8813159997,"t":1733954400}
+{"o":0.0000008268,"h":0.0000008415,"l":0.0000008213,"c":0.0000008339,"v":10450406.9761410002,"t":1733958000}
+{"o":0.0000008339,"h":0.0000008441,"l":0.0000008293,"c":0.0000008315,"v":6724256.7960479995,"t":1733961600}
+{"o":0.0000008315,"h":0.000000845,"l":0.0000008265,"c":0.0000008333,"v":6170121.6933220001,"t":1733965200}
+{"o":0.0000008333,"h":0.0000008499,"l":0.0000008212,"c":0.0000008306,"v":5871197.9680300001,"t":1733968800}
+{"o":0.0000008306,"h":0.000000864,"l":0.0000008201,"c":0.0000008341,"v":13614241.7422640007,"t":1733972400}
+{"o":0.0000008341,"h":0.0000008755,"l":0.0000008303,"c":0.0000008384,"v":14018447.1542399991,"t":1733976000}
+{"o":0.0000008384,"h":0.0000008464,"l":0.0000008274,"c":0.0000008352,"v":684858.792996,"t":1733979600}
+{"o":0.0000008352,"h":0.0000008476,"l":0.0000008334,"c":0.000000844,"v":234801.045647,"t":1733983200}
+{"o":0.000000844,"h":0.0000008455,"l":0.0000008389,"c":0.0000008447,"v":0.0,"t":1733986800}
+{"o":0.0000008447,"h":0.0000008448,"l":0.00000083,"c":0.0000008313,"v":1124000.96584,"t":1733990400}
+{"o":0.0000008313,"h":0.0000008333,"l":0.0000008269,"c":0.0000008329,"v":0.0,"t":1733994000}
+{"o":0.0000008329,"h":0.0000008423,"l":0.0000008325,"c":0.0000008395,"v":0.0,"t":1733997600}
+{"o":0.0000008395,"h":0.0000008458,"l":0.0000008384,"c":0.000000841,"v":0.0,"t":1734001200}
+{"o":0.000000841,"h":0.0000008412,"l":0.0000008333,"c":0.0000008347,"v":0.0,"t":1734004800}
+{"o":0.0000008347,"h":0.0000008442,"l":0.0000008292,"c":0.0000008387,"v":900452.993963,"t":1734008400}
+{"o":0.0000008387,"h":0.0000008436,"l":0.0000008268,"c":0.0000008317,"v":900424.6322699999,"t":1734012000}
+{"o":0.0000008317,"h":0.0000008454,"l":0.000000831,"c":0.000000841,"v":416733.348519,"t":1734015600}
+{"o":0.000000841,"h":0.0000008442,"l":0.0000008231,"c":0.000000835,"v":6367330.6212619999,"t":1734019200}
+{"o":0.000000835,"h":0.0000008492,"l":0.0000008208,"c":0.0000008371,"v":3119787.2401620001,"t":1734022800}
+{"o":0.0000008371,"h":0.0000008522,"l":0.000000835,"c":0.0000008501,"v":320266.805244,"t":1734026400}
+{"o":0.0000008501,"h":0.0000008684,"l":0.000000849,"c":0.0000008658,"v":0.0,"t":1734030000}
+{"o":0.0000008658,"h":0.0000008663,"l":0.0000008565,"c":0.0000008598,"v":0.0,"t":1734033600}
+{"o":0.0000008598,"h":0.0000008687,"l":0.0000008337,"c":0.0000008381,"v":30000.0,"t":1734037200}
+{"o":0.0000008381,"h":0.0000008454,"l":0.0000008351,"c":0.0000008361,"v":0.0,"t":1734040800}
+{"o":0.0000008361,"h":0.0000008461,"l":0.0000008314,"c":0.0000008378,"v":200000.0,"t":1734044400}
+{"o":0.0000008378,"h":0.0000008402,"l":0.0000008317,"c":0.0000008367,"v":234801.045647,"t":1734048000}
+{"o":0.0000008367,"h":0.0000008531,"l":0.0000008331,"c":0.0000008399,"v":7805325.2664970001,"t":1734051600}
+{"o":0.0000008399,"h":0.0000008923,"l":0.0000008311,"c":0.0000008547,"v":38450668.6340600178,"t":1734055200}
+{"o":0.0000008547,"h":0.0000008692,"l":0.0000008519,"c":0.0000008569,"v":59965209.3163759857,"t":1734058800}
+{"o":0.0000008569,"h":0.0000008692,"l":0.0000008479,"c":0.0000008548,"v":42450822.4388719946,"t":1734062400}
+{"o":0.0000008548,"h":0.0000008615,"l":0.0000008421,"c":0.0000008466,"v":33108099.651297994,"t":1734066000}
+{"o":0.0000008466,"h":0.0000008661,"l":0.0000008398,"c":0.0000008507,"v":16287530.356777994,"t":1734069600}
+{"o":0.0000008507,"h":0.0000008622,"l":0.0000008406,"c":0.000000842,"v":44635.838976,"t":1734073200}
+{"o":0.000000842,"h":0.0000008455,"l":0.0000008365,"c":0.000000837,"v":0.0,"t":1734076800}
+{"o":0.000000837,"h":0.000000844,"l":0.0000008357,"c":0.0000008401,"v":0.0,"t":1734080400}
+{"o":0.0000008401,"h":0.0000008447,"l":0.0000008357,"c":0.000000837,"v":0.0,"t":1734084000}
+{"o":0.000000837,"h":0.0000008393,"l":0.0000008329,"c":0.0000008393,"v":0.0,"t":1734087600}
+{"o":0.0000008393,"h":0.0000008523,"l":0.0000008352,"c":0.0000008486,"v":89597.759077,"t":1734091200}
+{"o":0.0000008486,"h":0.0000008628,"l":0.0000008408,"c":0.0000008488,"v":207073.013834,"t":1734094800}
+{"o":0.0000008488,"h":0.0000008541,"l":0.0000008415,"c":0.0000008465,"v":222904.510244,"t":1734098400}
+{"o":0.0000008465,"h":0.0000008592,"l":0.000000832,"c":0.0000008509,"v":121707.507063,"t":1734102000}
+{"o":0.0000008509,"h":0.0000008532,"l":0.0000008441,"c":0.0000008518,"v":0.0,"t":1734105600}
+{"o":0.0000008518,"h":0.0000008521,"l":0.0000008344,"c":0.0000008365,"v":487067.508657,"t":1734109200}
+{"o":0.0000008365,"h":0.0000008434,"l":0.0000008144,"c":0.0000008198,"v":3116013.2587239998,"t":1734112800}
+{"o":0.0000008198,"h":0.000000825,"l":0.0000008146,"c":0.0000008162,"v":70728.47894,"t":1734116400}
+{"o":0.0000008162,"h":0.0000008183,"l":0.0000008113,"c":0.0000008148,"v":1230000.0,"t":1734120000}
+{"o":0.0000008148,"h":0.0000008179,"l":0.0000008137,"c":0.0000008156,"v":0.0,"t":1734123600}
+{"o":0.0000008156,"h":0.0000008258,"l":0.0000008064,"c":0.000000809,"v":612303.818407,"t":1734127200}
+{"o":0.000000809,"h":0.0000008112,"l":0.0000008004,"c":0.0000008009,"v":982308.153225,"t":1734130800}
+{"o":0.0000008009,"h":0.000000805,"l":0.0000007993,"c":0.0000008022,"v":0.0,"t":1734134400}
+{"o":0.0000008022,"h":0.0000008062,"l":0.0000007929,"c":0.0000008016,"v":54726.654579,"t":1734138000}
+{"o":0.0000008016,"h":0.0000008131,"l":0.0000007973,"c":0.0000008095,"v":1125814.9423849999,"t":1734141600}
+{"o":0.0000008095,"h":0.0000008107,"l":0.0000008074,"c":0.0000008084,"v":0.0,"t":1734145200}
+{"o":0.0000008084,"h":0.0000008151,"l":0.000000808,"c":0.0000008111,"v":0.0,"t":1734148800}
+{"o":0.0000008111,"h":0.0000008124,"l":0.0000008085,"c":0.0000008086,"v":0.0,"t":1734152400}
+{"o":0.0000008086,"h":0.0000008093,"l":0.0000007887,"c":0.0000007923,"v":2904014.3555399999,"t":1734156000}
+{"o":0.0000007923,"h":0.0000007954,"l":0.0000007911,"c":0.0000007948,"v":0.0,"t":1734159600}
+{"o":0.0000007948,"h":0.0000007974,"l":0.0000007888,"c":0.0000007902,"v":37922.235405,"t":1734163200}
+{"o":0.0000007902,"h":0.0000007934,"l":0.000000789,"c":0.0000007917,"v":0.0,"t":1734166800}
+{"o":0.0000007917,"h":0.0000007964,"l":0.0000007864,"c":0.0000007903,"v":111939.046496,"t":1734170400}
+{"o":0.0000007903,"h":0.0000007933,"l":0.000000789,"c":0.0000007925,"v":0.0,"t":1734174000}
+{"o":0.0000007925,"h":0.0000008006,"l":0.0000007816,"c":0.0000007933,"v":3354249.9220099999,"t":1734177600}
+{"o":0.0000007933,"h":0.0000008063,"l":0.0000007923,"c":0.0000008023,"v":494617.373539,"t":1734181200}
+{"o":0.0000008023,"h":0.0000008049,"l":0.0000007909,"c":0.0000007936,"v":264173.373539,"t":1734184800}
+{"o":0.0000007936,"h":0.0000008,"l":0.000000788,"c":0.000000796,"v":107089.636019,"t":1734188400}
+{"o":0.000000796,"h":0.0000008037,"l":0.0000007919,"c":0.0000007956,"v":648349.978546,"t":1734192000}
+{"o":0.0000007956,"h":0.0000008087,"l":0.0000007938,"c":0.0000008074,"v":0.0,"t":1734195600}
+{"o":0.0000008074,"h":0.0000008172,"l":0.0000007847,"c":0.0000007899,"v":1537099.675089,"t":1734199200}
+{"o":0.0000007899,"h":0.0000007989,"l":0.0000007847,"c":0.000000789,"v":0.0,"t":1734202800}
+{"o":0.000000789,"h":0.0000007997,"l":0.000000787,"c":0.0000007979,"v":0.0,"t":1734206400}
+{"o":0.0000007979,"h":0.0000007984,"l":0.0000007817,"c":0.0000007832,"v":408848.355761,"t":1734210000}
+{"o":0.0000007832,"h":0.0000007861,"l":0.0000007755,"c":0.0000007809,"v":0.0,"t":1734213600}
+{"o":0.0000007809,"h":0.0000007816,"l":0.0000007705,"c":0.0000007741,"v":0.0,"t":1734217200}
+{"o":0.0000007741,"h":0.0000007779,"l":0.0000007718,"c":0.0000007746,"v":0.0,"t":1734220800}
+{"o":0.0000007746,"h":0.0000007935,"l":0.0000007685,"c":0.0000007878,"v":64944.031547,"t":1734224400}
+{"o":0.0000007878,"h":0.0000007891,"l":0.0000007858,"c":0.0000007886,"v":0.0,"t":1734228000}
+{"o":0.0000007886,"h":0.0000007944,"l":0.0000007784,"c":0.0000007847,"v":6381.007194,"t":1734231600}
+{"o":0.0000007847,"h":0.0000007948,"l":0.0000007761,"c":0.0000007913,"v":82214.236904,"t":1734235200}
+{"o":0.0000007913,"h":0.0000007923,"l":0.0000007876,"c":0.0000007919,"v":0.0,"t":1734238800}
+{"o":0.0000007919,"h":0.0000007988,"l":0.0000007912,"c":0.0000007986,"v":0.0,"t":1734242400}
+{"o":0.0000007986,"h":0.0000008082,"l":0.0000007821,"c":0.0000007876,"v":81515.415891,"t":1734246000}
+{"o":0.0000007876,"h":0.0000007906,"l":0.0000007801,"c":0.0000007807,"v":78625.829411,"t":1734249600}
+{"o":0.0000007807,"h":0.0000007836,"l":0.0000007776,"c":0.000000779,"v":676322.428409,"t":1734253200}
+{"o":0.000000779,"h":0.0000007832,"l":0.0000007758,"c":0.0000007831,"v":0.0,"t":1734256800}
+{"o":0.0000007831,"h":0.0000007846,"l":0.0000007812,"c":0.0000007822,"v":0.0,"t":1734260400}
+{"o":0.0000007822,"h":0.0000007859,"l":0.0000007767,"c":0.0000007778,"v":0.0,"t":1734264000}
+{"o":0.0000007778,"h":0.0000007845,"l":0.0000007744,"c":0.00000078,"v":3474.94944,"t":1734267600}
+{"o":0.00000078,"h":0.0000007804,"l":0.0000007727,"c":0.0000007733,"v":0.0,"t":1734271200}
+{"o":0.0000007733,"h":0.0000007785,"l":0.0000007729,"c":0.0000007748,"v":0.0,"t":1734274800}
+{"o":0.0000007748,"h":0.000000776,"l":0.0000007693,"c":0.0000007705,"v":0.0,"t":1734278400}
+{"o":0.0000007705,"h":0.0000007755,"l":0.0000007703,"c":0.0000007732,"v":0.0,"t":1734282000}
+{"o":0.0000007732,"h":0.0000007805,"l":0.0000007728,"c":0.0000007788,"v":600321.097276,"t":1734285600}
+{"o":0.0000007788,"h":0.0000007835,"l":0.0000007747,"c":0.0000007798,"v":676345.498559,"t":1734289200}
+{"o":0.0000007798,"h":0.0000007853,"l":0.0000007675,"c":0.0000007711,"v":3023863.4433980002,"t":1734292800}
+{"o":0.0000007711,"h":0.0000007849,"l":0.0000007707,"c":0.0000007839,"v":0.0,"t":1734296400}
+{"o":0.0000007839,"h":0.0000007876,"l":0.0000007509,"c":0.0000007524,"v":207679.852648,"t":1734300000}
+{"o":0.0000007524,"h":0.0000007712,"l":0.0000007318,"c":0.0000007541,"v":3834.833125,"t":1734303600}
+{"o":0.0000007541,"h":0.00000076,"l":0.0000007436,"c":0.0000007486,"v":0.0,"t":1734307200}
+{"o":0.0000007486,"h":0.0000007512,"l":0.0000007448,"c":0.0000007497,"v":0.0,"t":1734310800}
+{"o":0.0000007497,"h":0.0000007619,"l":0.0000007493,"c":0.0000007609,"v":0.0,"t":1734314400}
+{"o":0.0000007609,"h":0.0000007672,"l":0.0000007587,"c":0.0000007646,"v":0.0,"t":1734318000}
+{"o":0.0000007646,"h":0.0000007661,"l":0.0000007573,"c":0.0000007602,"v":402391.80403,"t":1734321600}
+{"o":0.0000007602,"h":0.0000007628,"l":0.0000007553,"c":0.0000007558,"v":274173.774716,"t":1734325200}
+{"o":0.0000007558,"h":0.0000007575,"l":0.000000752,"c":0.0000007546,"v":0.0,"t":1734328800}
+{"o":0.0000007546,"h":0.0000007556,"l":0.0000007504,"c":0.000000753,"v":0.0,"t":1734332400}
+{"o":0.000000753,"h":0.0000007644,"l":0.0000007524,"c":0.0000007639,"v":0.0,"t":1734336000}
+{"o":0.0000007639,"h":0.0000007694,"l":0.0000007625,"c":0.0000007689,"v":0.0,"t":1734339600}
+{"o":0.0000007689,"h":0.0000007809,"l":0.0000007677,"c":0.0000007724,"v":0.0,"t":1734343200}
+{"o":0.0000007724,"h":0.0000007905,"l":0.0000007575,"c":0.0000007712,"v":39051.434233,"t":1734346800}
+{"o":0.0000007712,"h":0.0000007794,"l":0.0000007645,"c":0.0000007706,"v":0.0,"t":1734350400}
+{"o":0.0000007706,"h":0.0000007743,"l":0.0000007567,"c":0.0000007575,"v":1308239.182851,"t":1734354000}
+{"o":0.0000007575,"h":0.0000007631,"l":0.0000007509,"c":0.000000756,"v":0.0,"t":1734357600}
+{"o":0.000000756,"h":0.0000007592,"l":0.0000007507,"c":0.0000007546,"v":0.0,"t":1734361200}
+{"o":0.0000007546,"h":0.0000008233,"l":0.0000007454,"c":0.0000007915,"v":28817424.444009997,"t":1734364800}
+{"o":0.0000007915,"h":0.0000008,"l":0.0000007701,"c":0.0000007837,"v":16667723.6997800022,"t":1734368400}
+{"o":0.0000007837,"h":0.0000008015,"l":0.0000007722,"c":0.0000007835,"v":21885261.8672260009,"t":1734372000}
+{"o":0.0000007835,"h":0.0000008066,"l":0.0000007723,"c":0.0000007911,"v":14081434.9851519968,"t":1734375600}
+{"o":0.0000007911,"h":0.0000008063,"l":0.0000007812,"c":0.0000007901,"v":11531147.3664660025,"t":1734379200}
+{"o":0.0000007901,"h":0.0000008027,"l":0.0000007815,"c":0.0000007893,"v":10420947.001600001,"t":1734382800}
+{"o":0.0000007893,"h":0.0000008021,"l":0.0000007837,"c":0.0000007879,"v":5908784.2161139995,"t":1734386400}
+{"o":0.0000007879,"h":0.0000008012,"l":0.000000768,"c":0.0000007759,"v":9958690.4007739983,"t":1734390000}
+{"o":0.0000007759,"h":0.0000007976,"l":0.0000007442,"c":0.0000007612,"v":13928836.1662889998,"t":1734393600}
+{"o":0.0000007612,"h":0.0000007627,"l":0.0000007364,"c":0.0000007475,"v":8828162.8278219998,"t":1734397200}
+{"o":0.0000007475,"h":0.0000007578,"l":0.0000007413,"c":0.0000007462,"v":7985600.3826960009,"t":1734400800}
+{"o":0.0000007462,"h":0.0000007608,"l":0.0000007401,"c":0.0000007472,"v":6343509.2322209999,"t":1734404400}
+{"o":0.0000007472,"h":0.0000007622,"l":0.0000007378,"c":0.0000007439,"v":4372300.2142000003,"t":1734408000}
+{"o":0.0000007439,"h":0.0000007479,"l":0.0000007406,"c":0.0000007415,"v":0.0,"t":1734411600}
+{"o":0.0000007415,"h":0.0000007455,"l":0.0000007379,"c":0.0000007412,"v":0.0,"t":1734415200}
+{"o":0.0000007412,"h":0.0000007468,"l":0.0000007361,"c":0.0000007441,"v":26421.482251,"t":1734418800}
+{"o":0.0000007441,"h":0.0000007481,"l":0.0000007338,"c":0.0000007387,"v":0.0,"t":1734422400}
+{"o":0.0000007387,"h":0.0000007416,"l":0.0000007217,"c":0.0000007232,"v":0.0,"t":1734426000}
+{"o":0.0000007232,"h":0.000000728,"l":0.000000717,"c":0.0000007199,"v":0.0,"t":1734429600}
+{"o":0.0000007199,"h":0.0000007257,"l":0.0000007183,"c":0.0000007241,"v":0.0,"t":1734433200}
+{"o":0.0000007241,"h":0.0000007257,"l":0.0000007012,"c":0.0000007051,"v":0.0,"t":1734436800}
+{"o":0.0000007051,"h":0.0000007524,"l":0.0000007049,"c":0.0000007462,"v":12454.619843,"t":1734440400}
+{"o":0.0000007462,"h":0.0000007617,"l":0.0000007378,"c":0.0000007447,"v":3309.935719,"t":1734444000}
+{"o":0.0000007447,"h":0.000000762,"l":0.0000007445,"c":0.00000075,"v":0.0,"t":1734447600}
+{"o":0.00000075,"h":0.0000007522,"l":0.0000007277,"c":0.0000007288,"v":0.0,"t":1734451200}
+{"o":0.0000007288,"h":0.0000007353,"l":0.0000007241,"c":0.0000007271,"v":0.0,"t":1734454800}
+{"o":0.0000007271,"h":0.0000007584,"l":0.0000007224,"c":0.0000007477,"v":1833181.7900169999,"t":1734458400}
+{"o":0.0000007477,"h":0.0000007534,"l":0.0000007445,"c":0.000000749,"v":0.0,"t":1734462000}
+{"o":0.000000749,"h":0.0000007571,"l":0.0000007454,"c":0.0000007525,"v":0.0,"t":1734465600}
+{"o":0.0000007525,"h":0.000000758,"l":0.0000007462,"c":0.0000007498,"v":500000.0,"t":1734469200}
+{"o":0.0000007498,"h":0.0000007647,"l":0.0000007458,"c":0.0000007532,"v":29910.693066,"t":1734472800}
+{"o":0.0000007532,"h":0.0000007757,"l":0.0000007463,"c":0.0000007665,"v":5080487.6543589998,"t":1734476400}
+{"o":0.0000007665,"h":0.0000007717,"l":0.0000007568,"c":0.0000007629,"v":0.0,"t":1734480000}
+{"o":0.0000007629,"h":0.0000007845,"l":0.0000007598,"c":0.0000007829,"v":0.0,"t":1734483600}
+{"o":0.0000007829,"h":0.0000007857,"l":0.0000007751,"c":0.0000007823,"v":0.0,"t":1734487200}
+{"o":0.0000007823,"h":0.0000007886,"l":0.0000007679,"c":0.0000007763,"v":223131.295748,"t":1734490800}
+{"o":0.0000007763,"h":0.0000007854,"l":0.0000007748,"c":0.0000007776,"v":0.0,"t":1734494400}
+{"o":0.0000007776,"h":0.0000007841,"l":0.0000007652,"c":0.0000007742,"v":7000.0,"t":1734498000}
+{"o":0.0000007742,"h":0.0000007821,"l":0.0000007669,"c":0.0000007718,"v":8409.690371,"t":1734501600}
+{"o":0.0000007718,"h":0.000000774,"l":0.0000007655,"c":0.0000007697,"v":0.0,"t":1734505200}
+{"o":0.0000007697,"h":0.0000007755,"l":0.000000765,"c":0.0000007702,"v":0.0,"t":1734508800}
+{"o":0.0000007702,"h":0.0000007706,"l":0.0000007633,"c":0.0000007671,"v":0.0,"t":1734512400}
+{"o":0.0000007671,"h":0.0000007707,"l":0.0000007608,"c":0.0000007644,"v":0.0,"t":1734516000}
+{"o":0.0000007644,"h":0.0000007649,"l":0.0000007589,"c":0.0000007631,"v":0.0,"t":1734519600}
+{"o":0.0000007631,"h":0.0000007701,"l":0.0000007602,"c":0.000000768,"v":0.0,"t":1734523200}
+{"o":0.000000768,"h":0.0000007741,"l":0.0000007624,"c":0.0000007706,"v":0.0,"t":1734526800}
+{"o":0.0000007706,"h":0.0000007737,"l":0.0000007476,"c":0.0000007547,"v":5715009.1375290006,"t":1734530400}
+{"o":0.0000007547,"h":0.0000007579,"l":0.0000007433,"c":0.0000007469,"v":0.0,"t":1734534000}
+{"o":0.0000007469,"h":0.0000007559,"l":0.0000007264,"c":0.0000007341,"v":2701398.8298419998,"t":1734537600}
+{"o":0.0000007341,"h":0.0000007418,"l":0.0000007288,"c":0.0000007324,"v":0.0,"t":1734541200}
+{"o":0.0000007324,"h":0.000000737,"l":0.000000725,"c":0.0000007255,"v":238236.929694,"t":1734544800}
+{"o":0.0000007255,"h":0.0000007589,"l":0.0000007241,"c":0.0000007581,"v":5300905.4307570001,"t":1734548400}
+{"o":0.0000007581,"h":0.000000781,"l":0.0000007422,"c":0.0000007621,"v":10488.021348,"t":1734552000}
+{"o":0.0000007621,"h":0.0000007791,"l":0.0000007506,"c":0.0000007559,"v":0.0,"t":1734555600}
+{"o":0.0000007559,"h":0.0000007711,"l":0.0000007488,"c":0.000000762,"v":11737.586456,"t":1734559200}
+{"o":0.000000762,"h":0.0000007742,"l":0.0000007369,"c":0.0000007402,"v":2311737.5864559999,"t":1734562800}
+{"o":0.0000007402,"h":0.0000007442,"l":0.0000007311,"c":0.0000007354,"v":2306241.0052689998,"t":1734566400}
+{"o":0.0000007354,"h":0.0000007546,"l":0.0000007352,"c":0.0000007528,"v":0.0,"t":1734570000}
+{"o":0.0000007528,"h":0.0000007719,"l":0.0000007435,"c":0.000000744,"v":0.0,"t":1734573600}
+{"o":0.000000744,"h":0.0000007471,"l":0.0000007253,"c":0.0000007331,"v":0.0,"t":1734577200}
+{"o":0.0000007331,"h":0.0000007394,"l":0.0000007261,"c":0.0000007338,"v":11498.551044,"t":1734580800}
+{"o":0.0000007338,"h":0.000000735,"l":0.0000007233,"c":0.0000007256,"v":0.0,"t":1734584400}
+{"o":0.0000007256,"h":0.0000007302,"l":0.0000007206,"c":0.000000724,"v":0.0,"t":1734588000}
+{"o":0.000000724,"h":0.0000007252,"l":0.0000007158,"c":0.0000007189,"v":0.0,"t":1734591600}
+{"o":0.0000007189,"h":0.0000007312,"l":0.0000007188,"c":0.0000007294,"v":0.0,"t":1734595200}
+{"o":0.0000007294,"h":0.0000007338,"l":0.0000007241,"c":0.0000007268,"v":112365.009757,"t":1734598800}
+{"o":0.0000007268,"h":0.0000007297,"l":0.0000007222,"c":0.0000007255,"v":0.0,"t":1734602400}
+{"o":0.0000007255,"h":0.000000729,"l":0.0000007243,"c":0.0000007253,"v":0.0,"t":1734606000}
+{"o":0.0000007253,"h":0.000000739,"l":0.0000007208,"c":0.0000007346,"v":0.0,"t":1734609600}
+{"o":0.0000007346,"h":0.0000007372,"l":0.0000007298,"c":0.0000007348,"v":0.0,"t":1734613200}
+{"o":0.0000007348,"h":0.0000007428,"l":0.0000007175,"c":0.0000007321,"v":11447.3461,"t":1734616800}
+{"o":0.0000007321,"h":0.0000007497,"l":0.000000732,"c":0.0000007353,"v":0.0,"t":1734620400}
+{"o":0.0000007353,"h":0.000000758,"l":0.0000007303,"c":0.0000007438,"v":3431227.5330619998,"t":1734624000}
+{"o":0.0000007438,"h":0.0000007868,"l":0.000000707,"c":0.0000007397,"v":2716066.4819100001,"t":1734627600}
+{"o":0.0000007397,"h":0.0000007831,"l":0.0000006936,"c":0.0000007098,"v":2811919.585918,"t":1734631200}
+{"o":0.0000007098,"h":0.0000007397,"l":0.0000007024,"c":0.0000007197,"v":35574.094894,"t":1734634800}
+{"o":0.0000007197,"h":0.0000007374,"l":0.0000007048,"c":0.0000007131,"v":0.0,"t":1734638400}
+{"o":0.0000007131,"h":0.0000007189,"l":0.0000006926,"c":0.0000007086,"v":0.0,"t":1734642000}
+{"o":0.0000007086,"h":0.0000007166,"l":0.0000006993,"c":0.0000007004,"v":0.0,"t":1734645600}
+{"o":0.0000007004,"h":0.0000007139,"l":0.0000007004,"c":0.0000007118,"v":0.0,"t":1734649200}
+{"o":0.0000007118,"h":0.0000007195,"l":0.0000007011,"c":0.0000007064,"v":0.0,"t":1734652800}
+{"o":0.0000007064,"h":0.0000007138,"l":0.0000007018,"c":0.0000007104,"v":0.0,"t":1734656400}
+{"o":0.0000007104,"h":0.0000007118,"l":0.0000006898,"c":0.0000006945,"v":0.0,"t":1734660000}
+{"o":0.0000006945,"h":0.0000007034,"l":0.0000006932,"c":0.0000007022,"v":0.0,"t":1734663600}
+{"o":0.0000007022,"h":0.0000007082,"l":0.0000006969,"c":0.0000007079,"v":0.0,"t":1734667200}
+{"o":0.0000007079,"h":0.0000007179,"l":0.0000007053,"c":0.0000007157,"v":0.0,"t":1734670800}
+{"o":0.0000007157,"h":0.0000007331,"l":0.0000007093,"c":0.0000007268,"v":0.0,"t":1734674400}
+{"o":0.0000007268,"h":0.0000007269,"l":0.0000007073,"c":0.0000007209,"v":0.0,"t":1734678000}
+{"o":0.0000007209,"h":0.0000007997,"l":0.00000072,"c":0.0000007591,"v":0.0,"t":1734681600}
+{"o":0.0000007591,"h":0.0000007742,"l":0.0000007395,"c":0.0000007546,"v":0.0,"t":1734685200}
+{"o":0.0000007546,"h":0.0000007815,"l":0.0000007481,"c":0.0000007554,"v":0.0,"t":1734688800}
+{"o":0.0000007554,"h":0.0000007876,"l":0.0000006892,"c":0.0000007219,"v":4069.040089,"t":1734692400}
+{"o":0.0000007219,"h":0.0000007226,"l":0.000000669,"c":0.0000006759,"v":9029860.6069359984,"t":1734696000}
+{"o":0.0000006759,"h":0.000000697,"l":0.0000006579,"c":0.0000006739,"v":667076.728518,"t":1734699600}
+{"o":0.0000006739,"h":0.0000006813,"l":0.0000006697,"c":0.0000006742,"v":0.0,"t":1734703200}
+{"o":0.0000006742,"h":0.0000006774,"l":0.0000006639,"c":0.0000006687,"v":0.0,"t":1734706800}
+{"o":0.0000006687,"h":0.0000006801,"l":0.0000006581,"c":0.0000006708,"v":9727.568864,"t":1734710400}
+{"o":0.0000006708,"h":0.000000674,"l":0.0000006636,"c":0.0000006663,"v":0.0,"t":1734714000}
+{"o":0.0000006663,"h":0.0000006807,"l":0.000000665,"c":0.0000006753,"v":435790.912975,"t":1734717600}
+{"o":0.0000006753,"h":0.0000006753,"l":0.0000006655,"c":0.0000006712,"v":0.0,"t":1734721200}
+{"o":0.0000006712,"h":0.0000006812,"l":0.0000006711,"c":0.0000006768,"v":0.0,"t":1734724800}
+{"o":0.0000006768,"h":0.0000006847,"l":0.0000006733,"c":0.0000006738,"v":0.0,"t":1734728400}
+{"o":0.0000006738,"h":0.0000006761,"l":0.0000006652,"c":0.0000006656,"v":163750.673489,"t":1734732000}
+{"o":0.0000006656,"h":0.0000006665,"l":0.000000659,"c":0.000000659,"v":0.0,"t":1734735600}
+{"o":0.000000659,"h":0.0000006641,"l":0.0000006571,"c":0.0000006604,"v":0.0,"t":1734739200}
+{"o":0.0000006604,"h":0.000000661,"l":0.0000006518,"c":0.0000006563,"v":0.0,"t":1734742800}
+{"o":0.0000006563,"h":0.0000006734,"l":0.0000006546,"c":0.0000006719,"v":29606.791778,"t":1734746400}
+{"o":0.0000006719,"h":0.0000006752,"l":0.0000006702,"c":0.0000006725,"v":0.0,"t":1734750000}
+{"o":0.0000006725,"h":0.000000673,"l":0.0000006651,"c":0.0000006651,"v":99.85486,"t":1734753600}
+{"o":0.0000006651,"h":0.000000666,"l":0.0000006559,"c":0.0000006564,"v":0.0,"t":1734757200}
+{"o":0.0000006564,"h":0.0000006611,"l":0.0000006533,"c":0.0000006554,"v":0.0,"t":1734760800}
+{"o":0.0000006554,"h":0.0000006576,"l":0.0000006467,"c":0.0000006576,"v":0.0,"t":1734764400}
+{"o":0.0000006576,"h":0.0000006649,"l":0.0000006567,"c":0.0000006649,"v":0.0,"t":1734768000}
+{"o":0.0000006649,"h":0.0000006723,"l":0.0000006636,"c":0.0000006699,"v":0.0,"t":1734771600}
+{"o":0.0000006699,"h":0.000000674,"l":0.0000006668,"c":0.000000672,"v":0.0,"t":1734775200}
+{"o":0.000000672,"h":0.0000006798,"l":0.0000006714,"c":0.0000006772,"v":0.0,"t":1734778800}
+{"o":0.0000006772,"h":0.0000006999,"l":0.0000006605,"c":0.0000006816,"v":470413.872574,"t":1734782400}
+{"o":0.0000006816,"h":0.0000006961,"l":0.000000676,"c":0.0000006871,"v":0.0,"t":1734786000}
+{"o":0.0000006871,"h":0.0000006942,"l":0.0000006794,"c":0.0000006922,"v":0.0,"t":1734789600}
+{"o":0.0000006922,"h":0.0000006942,"l":0.0000006809,"c":0.0000006831,"v":0.0,"t":1734793200}
+{"o":0.0000006831,"h":0.000000697,"l":0.0000006804,"c":0.0000006933,"v":0.0,"t":1734796800}
+{"o":0.0000006933,"h":0.0000007062,"l":0.0000006888,"c":0.0000006933,"v":0.0,"t":1734800400}
+{"o":0.0000006933,"h":0.0000007102,"l":0.0000006886,"c":0.0000007,"v":0.0,"t":1734804000}
+{"o":0.0000007,"h":0.000000715,"l":0.0000006995,"c":0.0000007028,"v":0.0,"t":1734807600}
+{"o":0.0000007028,"h":0.0000007089,"l":0.0000006955,"c":0.0000007023,"v":0.0,"t":1734811200}
+{"o":0.0000007023,"h":0.0000007138,"l":0.0000006998,"c":0.000000706,"v":0.0,"t":1734814800}
+{"o":0.000000706,"h":0.0000007115,"l":0.000000698,"c":0.000000704,"v":0.0,"t":1734818400}
+{"o":0.000000704,"h":0.0000007143,"l":0.0000006992,"c":0.000000703,"v":0.0,"t":1734822000}
+{"o":0.000000703,"h":0.0000007124,"l":0.0000006955,"c":0.0000007012,"v":0.0,"t":1734825600}
+{"o":0.0000007012,"h":0.0000007067,"l":0.0000006934,"c":0.0000006979,"v":0.0,"t":1734829200}
+{"o":0.0000006979,"h":0.0000007042,"l":0.0000006565,"c":0.0000006638,"v":1951037.363926,"t":1734832800}
+{"o":0.0000006638,"h":0.0000006689,"l":0.0000006561,"c":0.0000006604,"v":641545.2283280001,"t":1734836400}
+{"o":0.0000006604,"h":0.0000006702,"l":0.0000006527,"c":0.0000006649,"v":573004.555225,"t":1734840000}
+{"o":0.0000006649,"h":0.0000006727,"l":0.0000006617,"c":0.0000006624,"v":0.0,"t":1734843600}
+{"o":0.0000006624,"h":0.0000006646,"l":0.0000006511,"c":0.0000006533,"v":0.0,"t":1734847200}
+{"o":0.0000006533,"h":0.0000006548,"l":0.0000006475,"c":0.0000006492,"v":0.0,"t":1734850800}
+{"o":0.0000006492,"h":0.0000006508,"l":0.0000006441,"c":0.0000006492,"v":0.0,"t":1734854400}
+{"o":0.0000006492,"h":0.0000006582,"l":0.0000006402,"c":0.0000006517,"v":53945.367005,"t":1734858000}
+{"o":0.0000006517,"h":0.0000006526,"l":0.0000006468,"c":0.0000006514,"v":0.0,"t":1734861600}
+{"o":0.0000006514,"h":0.0000006522,"l":0.0000006465,"c":0.0000006479,"v":0.0,"t":1734865200}
+{"o":0.0000006479,"h":0.0000006515,"l":0.0000006435,"c":0.0000006503,"v":0.0,"t":1734868800}
+{"o":0.0000006503,"h":0.0000006552,"l":0.000000647,"c":0.0000006541,"v":712.359406,"t":1734872400}
+{"o":0.0000006541,"h":0.0000006753,"l":0.0000006459,"c":0.0000006723,"v":2066547.4603210001,"t":1734876000}
+{"o":0.0000006723,"h":0.0000006796,"l":0.0000006597,"c":0.000000669,"v":417325.828148,"t":1734879600}
+{"o":0.000000669,"h":0.0000006742,"l":0.0000006615,"c":0.0000006632,"v":15783.199997,"t":1734883200}
+{"o":0.0000006632,"h":0.0000006695,"l":0.0000006621,"c":0.0000006678,"v":0.0,"t":1734886800}
+{"o":0.0000006678,"h":0.0000006697,"l":0.0000006594,"c":0.0000006669,"v":0.0,"t":1734890400}
+{"o":0.0000006669,"h":0.0000006825,"l":0.0000006658,"c":0.0000006799,"v":0.0,"t":1734894000}
+{"o":0.0000006799,"h":0.0000006862,"l":0.0000006703,"c":0.0000006711,"v":0.0,"t":1734897600}
+{"o":0.0000006711,"h":0.0000006739,"l":0.0000006655,"c":0.0000006719,"v":0.0,"t":1734901200}
+{"o":0.0000006719,"h":0.0000006834,"l":0.0000006686,"c":0.0000006695,"v":0.0,"t":1734904800}
+{"o":0.0000006695,"h":0.0000006753,"l":0.0000006661,"c":0.0000006723,"v":0.0,"t":1734908400}
+{"o":0.0000006723,"h":0.000000683,"l":0.000000672,"c":0.0000006775,"v":0.0,"t":1734912000}
+{"o":0.0000006775,"h":0.0000006876,"l":0.0000006624,"c":0.0000006763,"v":1511309.905792,"t":1734915600}
+{"o":0.0000006763,"h":0.0000006833,"l":0.00000067,"c":0.0000006709,"v":0.0,"t":1734919200}
+{"o":0.0000006709,"h":0.0000006731,"l":0.0000006436,"c":0.0000006476,"v":0.0,"t":1734922800}
+{"o":0.0000006476,"h":0.0000006527,"l":0.0000006425,"c":0.0000006526,"v":0.0,"t":1734926400}
+{"o":0.0000006526,"h":0.0000006587,"l":0.0000006503,"c":0.0000006555,"v":0.0,"t":1734930000}
+{"o":0.0000006555,"h":0.0000006674,"l":0.0000006537,"c":0.0000006669,"v":0.0,"t":1734933600}
+{"o":0.0000006669,"h":0.0000006709,"l":0.0000006596,"c":0.0000006618,"v":0.589514,"t":1734937200}
+{"o":0.0000006618,"h":0.0000006635,"l":0.000000653,"c":0.0000006536,"v":1534121.8038839998,"t":1734940800}
+{"o":0.0000006536,"h":0.000000654,"l":0.0000006455,"c":0.000000652,"v":0.0,"t":1734944400}
+{"o":0.000000652,"h":0.0000006594,"l":0.0000006484,"c":0.0000006555,"v":42000.0,"t":1734948000}
+{"o":0.0000006555,"h":0.000000662,"l":0.0000006539,"c":0.0000006614,"v":0.0,"t":1734951600}
+{"o":0.0000006614,"h":0.0000006641,"l":0.0000006473,"c":0.0000006498,"v":1489857.0955139999,"t":1734955200}
+{"o":0.0000006498,"h":0.0000006609,"l":0.000000649,"c":0.0000006556,"v":0.0,"t":1734958800}
+{"o":0.0000006556,"h":0.0000006605,"l":0.0000006377,"c":0.0000006423,"v":114950.323322,"t":1734962400}
+{"o":0.0000006423,"h":0.0000006535,"l":0.0000006352,"c":0.0000006523,"v":0.0,"t":1734966000}
+{"o":0.0000006523,"h":0.0000006544,"l":0.0000006359,"c":0.0000006377,"v":0.0,"t":1734969600}
+{"o":0.0000006377,"h":0.0000006414,"l":0.0000006337,"c":0.0000006394,"v":0.0,"t":1734973200}
+{"o":0.0000006394,"h":0.000000642,"l":0.0000006344,"c":0.0000006378,"v":0.0,"t":1734976800}
+{"o":0.0000006378,"h":0.0000006384,"l":0.0000006225,"c":0.0000006299,"v":0.0,"t":1734980400}
+{"o":0.0000006299,"h":0.0000006327,"l":0.0000006157,"c":0.0000006177,"v":0.0,"t":1734984000}
+{"o":0.0000006177,"h":0.000000649,"l":0.0000006101,"c":0.0000006478,"v":3762.915829,"t":1734987600}
+{"o":0.0000006478,"h":0.0000006492,"l":0.0000006391,"c":0.0000006397,"v":0.0,"t":1734991200}
+{"o":0.0000006397,"h":0.0000006511,"l":0.000000639,"c":0.0000006475,"v":0.0,"t":1734994800}
+{"o":0.0000006475,"h":0.0000006535,"l":0.0000006325,"c":0.0000006343,"v":2104084.580445,"t":1734998400}
+{"o":0.0000006343,"h":0.0000006426,"l":0.0000006328,"c":0.000000642,"v":0.0,"t":1735002000}
+{"o":0.000000642,"h":0.0000006475,"l":0.0000006288,"c":0.000000638,"v":1180673.702814,"t":1735005600}
+{"o":0.000000638,"h":0.0000006381,"l":0.0000006306,"c":0.000000631,"v":0.0,"t":1735009200}
+{"o":0.000000631,"h":0.0000006333,"l":0.000000627,"c":0.0000006279,"v":0.0,"t":1735012800}
+{"o":0.0000006279,"h":0.0000006424,"l":0.0000006248,"c":0.0000006359,"v":922038.717334,"t":1735016400}
+{"o":0.0000006359,"h":0.000000642,"l":0.0000006164,"c":0.000000622,"v":7322689.3631720003,"t":1735020000}
+{"o":0.000000622,"h":0.0000006244,"l":0.0000006166,"c":0.000000618,"v":0.0,"t":1735023600}
+{"o":0.000000618,"h":0.0000006196,"l":0.0000006095,"c":0.0000006136,"v":0.0,"t":1735027200}
+{"o":0.0000006136,"h":0.0000006188,"l":0.0000006098,"c":0.0000006145,"v":0.0,"t":1735030800}
+{"o":0.0000006145,"h":0.0000006209,"l":0.0000006132,"c":0.0000006206,"v":0.0,"t":1735034400}
+{"o":0.0000006206,"h":0.0000006212,"l":0.0000006122,"c":0.0000006132,"v":0.0,"t":1735038000}
+{"o":0.0000006132,"h":0.0000006186,"l":0.0000006119,"c":0.0000006177,"v":0.0,"t":1735041600}
+{"o":0.0000006177,"h":0.0000006188,"l":0.0000006042,"c":0.0000006052,"v":0.0,"t":1735045200}
+{"o":0.0000006052,"h":0.0000006101,"l":0.0000006043,"c":0.0000006083,"v":0.0,"t":1735048800}
+{"o":0.0000006083,"h":0.0000006107,"l":0.0000005941,"c":0.000000598,"v":0.0,"t":1735052400}
+{"o":0.000000598,"h":0.0000006046,"l":0.0000005953,"c":0.0000006041,"v":0.0,"t":1735056000}
+{"o":0.0000006041,"h":0.0000006092,"l":0.0000005992,"c":0.000000601,"v":0.0,"t":1735059600}
+{"o":0.000000601,"h":0.0000006036,"l":0.0000005953,"c":0.0000006016,"v":0.0,"t":1735063200}
+{"o":0.0000006016,"h":0.0000006068,"l":0.0000006005,"c":0.0000006054,"v":0.0,"t":1735066800}
+{"o":0.0000006054,"h":0.000000612,"l":0.0000006046,"c":0.0000006077,"v":0.0,"t":1735070400}
+{"o":0.0000006077,"h":0.000000609,"l":0.0000005973,"c":0.0000006011,"v":0.0,"t":1735074000}
+{"o":0.0000006011,"h":0.0000006028,"l":0.0000005981,"c":0.0000006003,"v":0.0,"t":1735077600}
+{"o":0.0000006003,"h":0.0000006033,"l":0.000000596,"c":0.0000005999,"v":0.0,"t":1735081200}
+{"o":0.0000005999,"h":0.000000602,"l":0.0000005974,"c":0.0000005987,"v":0.0,"t":1735084800}
+{"o":0.0000005987,"h":0.000000599,"l":0.0000005852,"c":0.0000005935,"v":0.0,"t":1735088400}
+{"o":0.0000005935,"h":0.0000005937,"l":0.0000005858,"c":0.0000005866,"v":0.0,"t":1735092000}
+{"o":0.0000005866,"h":0.0000005926,"l":0.0000005842,"c":0.0000005917,"v":0.0,"t":1735095600}
+{"o":0.0000005917,"h":0.0000005958,"l":0.000000591,"c":0.0000005931,"v":0.0,"t":1735099200}
+{"o":0.0000005931,"h":0.0000006076,"l":0.0000005912,"c":0.0000006046,"v":16838.432292,"t":1735102800}
+{"o":0.0000006046,"h":0.0000006147,"l":0.000000601,"c":0.0000006125,"v":997572.1063609999,"t":1735106400}
+{"o":0.0000006125,"h":0.000000621,"l":0.0000006095,"c":0.0000006146,"v":0.0,"t":1735110000}
+{"o":0.0000006146,"h":0.0000006169,"l":0.0000006064,"c":0.0000006101,"v":654349.4962619999,"t":1735113600}
+{"o":0.0000006101,"h":0.0000006117,"l":0.0000006075,"c":0.0000006097,"v":0.0,"t":1735117200}
+{"o":0.0000006097,"h":0.0000006144,"l":0.000000599,"c":0.0000006115,"v":0.0,"t":1735120800}
+{"o":0.0000006115,"h":0.0000006187,"l":0.0000006055,"c":0.0000006126,"v":37173.374671,"t":1735124400}
+{"o":0.0000006126,"h":0.0000006149,"l":0.0000006093,"c":0.0000006117,"v":0.0,"t":1735128000}
+{"o":0.0000006117,"h":0.0000006123,"l":0.0000006086,"c":0.0000006089,"v":0.0,"t":1735131600}
+{"o":0.0000006089,"h":0.0000006092,"l":0.0000006014,"c":0.000000603,"v":0.0,"t":1735135200}
+{"o":0.000000603,"h":0.0000006128,"l":0.0000006027,"c":0.0000006087,"v":98593.060372,"t":1735138800}
+{"o":0.0000006087,"h":0.0000006155,"l":0.000000607,"c":0.0000006112,"v":0.0,"t":1735142400}
+{"o":0.0000006112,"h":0.0000006257,"l":0.0000006012,"c":0.0000006186,"v":7365781.6819470003,"t":1735146000}
+{"o":0.0000006186,"h":0.0000006416,"l":0.0000006172,"c":0.000000639,"v":100195.127838,"t":1735149600}
+{"o":0.000000639,"h":0.0000006393,"l":0.0000006303,"c":0.000000636,"v":0.0,"t":1735153200}
+{"o":0.000000636,"h":0.0000006408,"l":0.0000006331,"c":0.0000006396,"v":0.0,"t":1735156800}
+{"o":0.0000006396,"h":0.0000006459,"l":0.0000006011,"c":0.000000608,"v":7851036.7984489994,"t":1735160400}
+{"o":0.000000608,"h":0.0000006106,"l":0.000000589,"c":0.0000005906,"v":7332425.8649220001,"t":1735164000}
+{"o":0.0000005906,"h":0.0000005911,"l":0.0000005873,"c":0.0000005885,"v":0.0,"t":1735167600}
+{"o":0.0000005885,"h":0.0000005922,"l":0.0000005804,"c":0.0000005906,"v":0.0,"t":1735171200}
+{"o":0.0000005906,"h":0.0000005921,"l":0.0000005865,"c":0.0000005902,"v":0.0,"t":1735174800}
+{"o":0.0000005902,"h":0.000000593,"l":0.0000005835,"c":0.0000005897,"v":0.0,"t":1735178400}
+{"o":0.0000005897,"h":0.000000594,"l":0.0000005882,"c":0.0000005911,"v":0.0,"t":1735182000}
+{"o":0.0000005911,"h":0.0000006005,"l":0.0000005911,"c":0.0000005954,"v":0.0,"t":1735185600}
+{"o":0.0000005954,"h":0.0000005992,"l":0.0000005941,"c":0.0000005972,"v":0.0,"t":1735189200}
+{"o":0.0000005972,"h":0.0000006056,"l":0.0000005956,"c":0.000000599,"v":0.0,"t":1735192800}
+{"o":0.000000599,"h":0.0000006042,"l":0.0000005932,"c":0.0000006008,"v":0.0,"t":1735196400}
+{"o":0.0000006008,"h":0.0000006166,"l":0.0000005995,"c":0.0000006146,"v":0.0,"t":1735200000}
+{"o":0.0000006146,"h":0.0000006152,"l":0.0000006105,"c":0.0000006133,"v":0.0,"t":1735203600}
+{"o":0.0000006133,"h":0.0000006188,"l":0.0000006113,"c":0.0000006153,"v":0.0,"t":1735207200}
+{"o":0.0000006153,"h":0.0000006156,"l":0.0000006089,"c":0.0000006126,"v":0.0,"t":1735210800}
+{"o":0.0000006126,"h":0.0000006161,"l":0.0000006115,"c":0.0000006151,"v":0.0,"t":1735214400}
+{"o":0.0000006151,"h":0.0000006209,"l":0.0000006125,"c":0.0000006147,"v":0.0,"t":1735218000}
+{"o":0.0000006147,"h":0.0000006196,"l":0.000000572,"c":0.0000005767,"v":117704.747944,"t":1735221600}
+{"o":0.0000005767,"h":0.0000005788,"l":0.0000005725,"c":0.0000005763,"v":0.0,"t":1735225200}
+{"o":0.0000005763,"h":0.0000005902,"l":0.0000005694,"c":0.000000583,"v":2558116.9122210001,"t":1735228800}
+{"o":0.000000583,"h":0.000000593,"l":0.0000005828,"c":0.0000005903,"v":0.0,"t":1735232400}
+{"o":0.0000005903,"h":0.000000593,"l":0.0000005838,"c":0.0000005841,"v":20078.038647,"t":1735236000}
+{"o":0.0000005841,"h":0.0000005904,"l":0.0000005835,"c":0.0000005846,"v":0.0,"t":1735239600}
+{"o":0.0000005846,"h":0.0000005912,"l":0.0000005827,"c":0.0000005871,"v":0.0,"t":1735243200}
+{"o":0.0000005871,"h":0.0000005927,"l":0.0000005823,"c":0.0000005837,"v":0.0,"t":1735246800}
+{"o":0.0000005837,"h":0.0000005857,"l":0.0000005818,"c":0.000000585,"v":0.0,"t":1735250400}
+{"o":0.000000585,"h":0.000000591,"l":0.000000583,"c":0.0000005855,"v":79313.204762,"t":1735254000}
+{"o":0.0000005855,"h":0.0000005893,"l":0.0000005829,"c":0.0000005837,"v":0.0,"t":1735257600}
+{"o":0.0000005837,"h":0.0000005912,"l":0.0000005809,"c":0.0000005839,"v":0.0,"t":1735261200}
+{"o":0.0000005839,"h":0.0000005867,"l":0.0000005798,"c":0.0000005845,"v":0.0,"t":1735264800}
+{"o":0.0000005845,"h":0.0000005858,"l":0.0000005813,"c":0.0000005826,"v":0.0,"t":1735268400}
+{"o":0.0000005826,"h":0.0000005885,"l":0.0000005756,"c":0.0000005872,"v":7173.774715,"t":1735272000}
+{"o":0.0000005872,"h":0.0000005988,"l":0.0000005794,"c":0.000000582,"v":2536372.9184679999,"t":1735275600}
+{"o":0.000000582,"h":0.000000582,"l":0.0000005728,"c":0.0000005729,"v":8348.0,"t":1735279200}
+{"o":0.0000005729,"h":0.0000005887,"l":0.0000005722,"c":0.000000586,"v":0.0,"t":1735282800}
+{"o":0.000000586,"h":0.0000005861,"l":0.0000005744,"c":0.0000005788,"v":0.0,"t":1735286400}
+{"o":0.0000005788,"h":0.0000005792,"l":0.0000005627,"c":0.0000005665,"v":0.0,"t":1735290000}
+{"o":0.0000005665,"h":0.000000579,"l":0.0000005646,"c":0.0000005728,"v":0.0,"t":1735293600}
+{"o":0.0000005728,"h":0.0000005753,"l":0.0000005712,"c":0.0000005717,"v":0.0,"t":1735297200}
+{"o":0.0000005717,"h":0.0000005742,"l":0.0000005714,"c":0.0000005732,"v":0.0,"t":1735300800}
+{"o":0.0000005732,"h":0.0000005786,"l":0.0000005726,"c":0.0000005773,"v":0.0,"t":1735304400}
+{"o":0.0000005773,"h":0.0000005876,"l":0.0000005769,"c":0.0000005835,"v":0.0,"t":1735308000}
+{"o":0.0000005835,"h":0.0000005979,"l":0.0000005834,"c":0.0000005943,"v":0.0,"t":1735311600}
+{"o":0.0000005943,"h":0.0000005998,"l":0.0000005926,"c":0.000000593,"v":0.0,"t":1735315200}
+{"o":0.000000593,"h":0.0000005992,"l":0.0000005866,"c":0.0000005877,"v":0.0,"t":1735318800}
+{"o":0.0000005877,"h":0.0000005893,"l":0.000000571,"c":0.0000005718,"v":441815.670471,"t":1735322400}
+{"o":0.0000005718,"h":0.0000005787,"l":0.0000005708,"c":0.0000005721,"v":0.0,"t":1735326000}
+{"o":0.0000005721,"h":0.0000005799,"l":0.0000005718,"c":0.000000575,"v":0.0,"t":1735329600}
+{"o":0.000000575,"h":0.0000005792,"l":0.000000571,"c":0.0000005756,"v":298690.506544,"t":1735333200}
+{"o":0.0000005756,"h":0.0000005779,"l":0.000000572,"c":0.0000005752,"v":0.0,"t":1735336800}
+{"o":0.0000005752,"h":0.0000005806,"l":0.0000005743,"c":0.0000005771,"v":0.0,"t":1735340400}
+{"o":0.0000005771,"h":0.0000005776,"l":0.000000573,"c":0.0000005741,"v":0.0,"t":1735344000}
+{"o":0.0000005741,"h":0.0000005769,"l":0.0000005688,"c":0.0000005739,"v":0.0,"t":1735347600}
+{"o":0.0000005739,"h":0.0000005818,"l":0.0000005684,"c":0.0000005758,"v":476605.075576,"t":1735351200}
+{"o":0.0000005758,"h":0.0000005765,"l":0.0000005703,"c":0.000000573,"v":0.0,"t":1735354800}
+{"o":0.000000573,"h":0.000000583,"l":0.000000572,"c":0.0000005825,"v":2224693.7368629999,"t":1735358400}
+{"o":0.0000005825,"h":0.0000005852,"l":0.0000005768,"c":0.0000005781,"v":0.0,"t":1735362000}
+{"o":0.0000005781,"h":0.0000006676,"l":0.0000005721,"c":0.0000005735,"v":44855373.2580740005,"t":1735365600}
+{"o":0.0000005735,"h":0.000000576,"l":0.0000005715,"c":0.0000005752,"v":0.0,"t":1735369200}
+{"o":0.0000005752,"h":0.0000005786,"l":0.0000005712,"c":0.0000005716,"v":0.0,"t":1735372800}
+{"o":0.0000005716,"h":0.0000005722,"l":0.0000005676,"c":0.0000005716,"v":0.0,"t":1735376400}
+{"o":0.0000005716,"h":0.0000005739,"l":0.0000005706,"c":0.000000573,"v":0.0,"t":1735380000}
+{"o":0.000000573,"h":0.0000005731,"l":0.0000005644,"c":0.0000005688,"v":0.0,"t":1735383600}
+{"o":0.0000005688,"h":0.000000634,"l":0.0000005652,"c":0.0000006329,"v":14271990.516650999,"t":1735387200}
+{"o":0.0000006329,"h":0.0000006363,"l":0.0000006229,"c":0.0000006239,"v":2510664.9033340001,"t":1735390800}
+{"o":0.0000006239,"h":0.0000006264,"l":0.0000006164,"c":0.000000619,"v":0.0,"t":1735394400}
+{"o":0.000000619,"h":0.0000006417,"l":0.000000614,"c":0.0000006374,"v":3872728.6818440002,"t":1735398000}
+{"o":0.0000006374,"h":0.0000006393,"l":0.0000006293,"c":0.0000006295,"v":0.0,"t":1735401600}
+{"o":0.0000006295,"h":0.0000006384,"l":0.0000006197,"c":0.0000006311,"v":472099.023798,"t":1735405200}
+{"o":0.0000006311,"h":0.0000006354,"l":0.000000627,"c":0.0000006346,"v":0.0,"t":1735408800}
+{"o":0.0000006346,"h":0.0000006358,"l":0.0000006332,"c":0.0000006343,"v":0.0,"t":1735412400}
+{"o":0.0000006343,"h":0.0000006408,"l":0.0000006335,"c":0.0000006362,"v":0.0,"t":1735416000}
+{"o":0.0000006362,"h":0.0000006374,"l":0.0000006318,"c":0.0000006323,"v":0.0,"t":1735419600}
+{"o":0.0000006323,"h":0.0000006365,"l":0.0000006238,"c":0.0000006327,"v":163886.340485,"t":1735423200}
+{"o":0.0000006327,"h":0.0000006356,"l":0.0000006304,"c":0.0000006316,"v":0.0,"t":1735426800}
+{"o":0.0000006316,"h":0.0000006374,"l":0.000000631,"c":0.0000006365,"v":0.0,"t":1735430400}
+{"o":0.0000006365,"h":0.0000006458,"l":0.0000006349,"c":0.0000006411,"v":0.0,"t":1735434000}
+{"o":0.0000006411,"h":0.0000006417,"l":0.000000634,"c":0.0000006375,"v":0.0,"t":1735437600}
+{"o":0.0000006375,"h":0.0000006432,"l":0.0000006333,"c":0.0000006381,"v":621242.860826,"t":1735441200}
+{"o":0.0000014124,"h":0.0000015501,"l":0.000001402,"c":0.0000015056,"v":14246207.8266170006,"t":1728244800}
+{"o":0.0000015056,"h":0.00000152,"l":0.0000014269,"c":0.0000014587,"v":6824261.790949,"t":1728248400}
+{"o":0.0000014587,"h":0.0000014683,"l":0.0000014392,"c":0.0000014405,"v":2544061.7206939999,"t":1728252000}
+{"o":0.0000014405,"h":0.000001441,"l":0.0000014267,"c":0.0000014299,"v":381827.784389,"t":1728255600}
+{"o":0.0000014299,"h":0.0000014482,"l":0.0000014016,"c":0.000001416,"v":1112537.9195109999,"t":1728259200}
+{"o":0.000001416,"h":0.0000014497,"l":0.0000013826,"c":0.0000014332,"v":8011849.8522980008,"t":1728262800}
+{"o":0.0000014332,"h":0.0000015488,"l":0.0000014231,"c":0.0000014373,"v":27740113.8311870061,"t":1728266400}
+{"o":0.0000014373,"h":0.0000014415,"l":0.0000014106,"c":0.0000014189,"v":25522214.5593269952,"t":1728270000}
+{"o":0.0000014189,"h":0.0000016097,"l":0.0000014133,"c":0.000001529,"v":35822571.6150039956,"t":1728273600}
+{"o":0.000001529,"h":0.0000015579,"l":0.0000014951,"c":0.0000015126,"v":19748524.3260449991,"t":1728277200}
+{"o":0.0000015126,"h":0.0000016124,"l":0.0000015053,"c":0.0000015907,"v":22817839.7776839994,"t":1728280800}
+{"o":0.0000015907,"h":0.0000016157,"l":0.0000015071,"c":0.0000015223,"v":22575922.3133830056,"t":1728284400}
+{"o":0.0000015223,"h":0.0000015289,"l":0.0000014553,"c":0.000001463,"v":20938231.6778150052,"t":1728288000}
+{"o":0.000001463,"h":0.0000016444,"l":0.000001454,"c":0.0000016271,"v":33344435.4331179969,"t":1728291600}
+{"o":0.0000016271,"h":0.0000016519,"l":0.0000015571,"c":0.000001565,"v":18342643.6588619985,"t":1728295200}
+{"o":0.000001565,"h":0.0000015963,"l":0.0000015495,"c":0.0000015662,"v":17674532.7929839976,"t":1728298800}
+{"o":0.0000015662,"h":0.0000016625,"l":0.0000015656,"c":0.0000016348,"v":18413595.0336919948,"t":1728302400}
+{"o":0.0000016348,"h":0.0000016468,"l":0.0000015629,"c":0.0000015637,"v":10925713.9247789998,"t":1728306000}
+{"o":0.0000015637,"h":0.0000016626,"l":0.0000015108,"c":0.0000015908,"v":12010487.5196349993,"t":1728309600}
+{"o":0.0000015908,"h":0.0000016139,"l":0.0000015599,"c":0.0000015792,"v":2337985.57675,"t":1728313200}
+{"o":0.0000015792,"h":0.0000016577,"l":0.0000015115,"c":0.000001514,"v":16187138.4115359988,"t":1728316800}
+{"o":0.000001514,"h":0.0000015226,"l":0.0000014766,"c":0.0000015027,"v":2592629.051128,"t":1728320400}
+{"o":0.0000015027,"h":0.0000015418,"l":0.0000015022,"c":0.0000015404,"v":639095.797452,"t":1728324000}
+{"o":0.0000015404,"h":0.0000015586,"l":0.0000015059,"c":0.000001543,"v":1974695.9906280001,"t":1728327600}
+{"o":0.000001543,"h":0.0000015762,"l":0.0000014996,"c":0.000001516,"v":2934273.024762,"t":1728331200}
+{"o":0.000001516,"h":0.0000015248,"l":0.0000014974,"c":0.0000014995,"v":852702.6745869999,"t":1728334800}
+{"o":0.0000014995,"h":0.0000016006,"l":0.0000014874,"c":0.0000015336,"v":21282209.7197149992,"t":1728338400}
+{"o":0.0000015336,"h":0.0000015769,"l":0.000001493,"c":0.0000015515,"v":20067962.249419,"t":1728342000}
+{"o":0.0000015515,"h":0.0000024509,"l":0.0000015398,"c":0.0000018394,"v":197235383.2814531326,"t":1728345600}
+{"o":0.0000018394,"h":0.0000020238,"l":0.0000016623,"c":0.000001801,"v":466354187.0519977212,"t":1728349200}
+{"o":0.000001801,"h":0.0000021587,"l":0.0000017573,"c":0.0000020946,"v":292599341.4691727161,"t":1728352800}
+{"o":0.0000020946,"h":0.0000024896,"l":0.0000020267,"c":0.000002457,"v":51161197.0910600051,"t":1728356400}
+{"o":0.000002457,"h":0.0000024882,"l":0.0000019463,"c":0.0000021664,"v":62409416.5808619484,"t":1728360000}
+{"o":0.0000021664,"h":0.0000023412,"l":0.0000021228,"c":0.0000023272,"v":34500775.323755011,"t":1728363600}
+{"o":0.0000023272,"h":0.0000026764,"l":0.0000023109,"c":0.0000025308,"v":49380452.6385589987,"t":1728367200}
+{"o":0.0000025308,"h":0.0000025773,"l":0.0000022177,"c":0.0000022538,"v":29464641.8026570082,"t":1728370800}
+{"o":0.0000022538,"h":0.0000023473,"l":0.0000022211,"c":0.0000022913,"v":15386678.9749880005,"t":1728374400}
+{"o":0.0000022913,"h":0.0000023127,"l":0.0000022419,"c":0.0000022617,"v":11065361.721052004,"t":1728378000}
+{"o":0.0000022617,"h":0.0000022941,"l":0.0000020548,"c":0.0000021036,"v":16066173.1026280019,"t":1728381600}
+{"o":0.0000021036,"h":0.0000022565,"l":0.0000020317,"c":0.0000020409,"v":17448171.7935700007,"t":1728385200}
+{"o":0.0000020409,"h":0.0000021255,"l":0.000001971,"c":0.0000020952,"v":10188371.7495229989,"t":1728388800}
+{"o":0.0000020952,"h":0.0000022408,"l":0.00000207,"c":0.0000021864,"v":8933212.9021060001,"t":1728392400}
+{"o":0.0000021864,"h":0.0000022516,"l":0.0000021776,"c":0.0000022043,"v":1148576.1794360001,"t":1728396000}
+{"o":0.0000022043,"h":0.000002278,"l":0.0000020581,"c":0.0000021178,"v":17375924.2280579992,"t":1728399600}
+{"o":0.0000021178,"h":0.0000021793,"l":0.0000019588,"c":0.0000019609,"v":20488049.654192999,"t":1728403200}
+{"o":0.0000019609,"h":0.0000020065,"l":0.0000019252,"c":0.0000019457,"v":14068465.831758,"t":1728406800}
+{"o":0.0000019457,"h":0.000002008,"l":0.000001885,"c":0.0000019831,"v":14253914.7767650001,"t":1728410400}
+{"o":0.0000019831,"h":0.000002068,"l":0.000001948,"c":0.0000020256,"v":16029861.3627219927,"t":1728414000}
+{"o":0.0000020256,"h":0.0000021168,"l":0.0000019909,"c":0.0000020882,"v":15369942.722442003,"t":1728417600}
+{"o":0.0000020882,"h":0.0000021102,"l":0.0000017255,"c":0.0000017552,"v":58375232.1957719922,"t":1728421200}
+{"o":0.0000017552,"h":0.0000018743,"l":0.0000017237,"c":0.0000018688,"v":19946527.0937249959,"t":1728424800}
+{"o":0.0000018688,"h":0.0000019357,"l":0.0000018425,"c":0.0000018953,"v":12656175.2501999959,"t":1728428400}
+{"o":0.0000018953,"h":0.0000019297,"l":0.0000015974,"c":0.0000016182,"v":36766698.1043490022,"t":1728432000}
+{"o":0.0000016182,"h":0.0000016619,"l":0.0000016056,"c":0.0000016227,"v":11101163.936432004,"t":1728435600}
+{"o":0.0000016227,"h":0.0000016334,"l":0.0000015746,"c":0.0000016158,"v":12182518.4100859948,"t":1728439200}
+{"o":0.0000016158,"h":0.0000018744,"l":0.0000015793,"c":0.0000017509,"v":29826727.427493006,"t":1728442800}
+{"o":0.0000017509,"h":0.0000020438,"l":0.0000017115,"c":0.0000020333,"v":25774828.2273220085,"t":1728446400}
+{"o":0.0000020333,"h":0.0000020588,"l":0.000001862,"c":0.0000018701,"v":12258935.2060310021,"t":1728450000}
+{"o":0.0000018701,"h":0.0000018929,"l":0.0000018629,"c":0.0000018817,"v":2353086.626158,"t":1728453600}
+{"o":0.0000018817,"h":0.0000018932,"l":0.0000017837,"c":0.0000017992,"v":3904380.3655209998,"t":1728457200}
+{"o":0.0000017992,"h":0.0000018906,"l":0.0000017726,"c":0.0000018802,"v":6620192.1981210001,"t":1728460800}
+{"o":0.0000018802,"h":0.0000021892,"l":0.0000018752,"c":0.0000020137,"v":26918964.2588609941,"t":1728464400}
+{"o":0.0000020137,"h":0.0000022358,"l":0.0000019585,"c":0.0000022248,"v":14825743.5665410012,"t":1728468000}
+{"o":0.0000022248,"h":0.0000022998,"l":0.0000021129,"c":0.0000021954,"v":17147676.5481820032,"t":1728471600}
+{"o":0.0000021954,"h":0.0000022287,"l":0.0000020479,"c":0.0000020696,"v":4980913.9637080003,"t":1728475200}
+{"o":0.0000020696,"h":0.0000020928,"l":0.0000019632,"c":0.0000020301,"v":6153865.7174819997,"t":1728478800}
+{"o":0.0000020301,"h":0.0000020616,"l":0.0000018814,"c":0.0000018998,"v":16300945.1410469972,"t":1728482400}
+{"o":0.0000018998,"h":0.0000019735,"l":0.0000018712,"c":0.0000019307,"v":20781233.7874279991,"t":1728486000}
+{"o":0.0000019307,"h":0.0000019726,"l":0.0000018893,"c":0.0000019175,"v":16150264.4231870025,"t":1728489600}
+{"o":0.0000019175,"h":0.0000019591,"l":0.0000019098,"c":0.0000019356,"v":14205551.5923909973,"t":1728493200}
+{"o":0.0000019356,"h":0.0000019627,"l":0.0000018561,"c":0.0000019043,"v":22031509.5140740052,"t":1728496800}
+{"o":0.0000019043,"h":0.0000022243,"l":0.0000018968,"c":0.0000021789,"v":24990275.3893410116,"t":1728500400}
+{"o":0.0000021789,"h":0.0000022692,"l":0.0000020776,"c":0.0000021822,"v":14818869.7326739989,"t":1728504000}
+{"o":0.0000021822,"h":0.0000022053,"l":0.0000020644,"c":0.0000021649,"v":10156284.7499960009,"t":1728507600}
+{"o":0.0000021649,"h":0.0000022476,"l":0.0000019425,"c":0.0000019528,"v":23254221.5923650004,"t":1728511200}
+{"o":0.0000019528,"h":0.00000202,"l":0.0000018579,"c":0.0000019128,"v":27320092.3676800057,"t":1728514800}
+{"o":0.0000019128,"h":0.0000019368,"l":0.0000018261,"c":0.0000018999,"v":7146023.9869750002,"t":1728518400}
+{"o":0.0000018999,"h":0.0000019041,"l":0.0000017918,"c":0.0000017978,"v":5798474.401101999,"t":1728522000}
+{"o":0.0000017978,"h":0.0000018172,"l":0.0000017435,"c":0.0000017462,"v":7297211.23343,"t":1728525600}
+{"o":0.0000017462,"h":0.0000017496,"l":0.0000015726,"c":0.0000015886,"v":11294291.6800349988,"t":1728529200}
+{"o":0.0000015886,"h":0.0000016136,"l":0.0000013481,"c":0.0000014489,"v":63895040.6419659629,"t":1728532800}
+{"o":0.0000014489,"h":0.0000016587,"l":0.0000014087,"c":0.0000014632,"v":56300562.0501129925,"t":1728536400}
+{"o":0.0000014632,"h":0.0000015586,"l":0.0000014618,"c":0.0000015371,"v":12782990.4965760019,"t":1728540000}
+{"o":0.0000015371,"h":0.00000158,"l":0.0000015322,"c":0.0000015714,"v":2600545.4809639999,"t":1728543600}
+{"o":0.0000015714,"h":0.0000018753,"l":0.0000015537,"c":0.0000018744,"v":29834957.2329999991,"t":1728547200}
+{"o":0.0000018744,"h":0.0000018993,"l":0.0000018125,"c":0.0000018293,"v":6018697.19331,"t":1728550800}
+{"o":0.0000018293,"h":0.000001903,"l":0.0000017657,"c":0.000001787,"v":8490927.2385210004,"t":1728554400}
+{"o":0.000001787,"h":0.0000018654,"l":0.0000017746,"c":0.0000017967,"v":5568982.8559769997,"t":1728558000}
+{"o":0.0000017967,"h":0.0000018279,"l":0.0000017835,"c":0.0000018089,"v":865770.0588349999,"t":1728561600}
+{"o":0.0000018089,"h":0.0000018317,"l":0.0000016676,"c":0.0000017811,"v":16608926.9651659988,"t":1728565200}
+{"o":0.0000017811,"h":0.0000018191,"l":0.0000016736,"c":0.0000016883,"v":6428329.3749919999,"t":1728568800}
+{"o":0.0000016883,"h":0.0000016946,"l":0.0000016599,"c":0.0000016622,"v":3503068.2520829998,"t":1728572400}
+{"o":0.0000016622,"h":0.0000017837,"l":0.0000016573,"c":0.0000017794,"v":9903146.5294560008,"t":1728576000}
+{"o":0.0000017794,"h":0.0000018063,"l":0.0000017277,"c":0.0000017691,"v":3614460.3579430003,"t":1728579600}
+{"o":0.0000017691,"h":0.0000018032,"l":0.0000016531,"c":0.0000017798,"v":10890083.1910510007,"t":1728583200}
+{"o":0.0000017798,"h":0.0000018541,"l":0.0000017673,"c":0.0000018038,"v":5776081.8267520005,"t":1728586800}
+{"o":0.0000018038,"h":0.0000019525,"l":0.0000017876,"c":0.0000019056,"v":9462442.6525229998,"t":1728590400}
+{"o":0.0000019056,"h":0.0000019147,"l":0.0000018101,"c":0.0000018109,"v":3592280.3905609995,"t":1728594000}
+{"o":0.0000018109,"h":0.0000019835,"l":0.0000018027,"c":0.0000019295,"v":14201995.585649997,"t":1728597600}
+{"o":0.0000019295,"h":0.0000022386,"l":0.0000018791,"c":0.000002167,"v":254087049.2768528759,"t":1728601200}
+{"o":0.000002167,"h":0.0000026932,"l":0.0000020666,"c":0.0000025936,"v":558057679.9929059744,"t":1728604800}
+{"o":0.0000025936,"h":0.0000026414,"l":0.0000022109,"c":0.0000023053,"v":212375110.6765202582,"t":1728608400}
+{"o":0.0000023053,"h":0.0000024022,"l":0.000002222,"c":0.0000022482,"v":23288559.0707442202,"t":1728612000}
+{"o":0.0000022482,"h":0.0000024232,"l":0.0000022078,"c":0.0000023409,"v":32244940.4048299938,"t":1728615600}
+{"o":0.0000023409,"h":0.0000030408,"l":0.0000023356,"c":0.0000029052,"v":50385951.3321310207,"t":1728619200}
+{"o":0.0000029052,"h":0.000003299,"l":0.0000027813,"c":0.0000029474,"v":48583028.6872380078,"t":1728622800}
+{"o":0.0000029474,"h":0.0000029658,"l":0.0000028247,"c":0.000002909,"v":8902154.508374,"t":1728626400}
+{"o":0.000002909,"h":0.0000032318,"l":0.000002766,"c":0.0000031413,"v":29380547.1261269934,"t":1728630000}
+{"o":0.0000031413,"h":0.0000031781,"l":0.0000028939,"c":0.0000029215,"v":9267438.8402940016,"t":1728633600}
+{"o":0.0000029215,"h":0.0000029648,"l":0.0000028032,"c":0.0000028061,"v":4407322.2759950003,"t":1728637200}
+{"o":0.0000028061,"h":0.0000030345,"l":0.0000027919,"c":0.0000030068,"v":9685859.1230839975,"t":1728640800}
+{"o":0.0000030068,"h":0.0000031058,"l":0.0000029238,"c":0.0000029311,"v":7899430.8095209999,"t":1728644400}
+{"o":0.0000029311,"h":0.0000031051,"l":0.0000028781,"c":0.0000030237,"v":17968938.7163510025,"t":1728648000}
+{"o":0.0000030237,"h":0.0000030386,"l":0.000002599,"c":0.0000026512,"v":19052303.7083559968,"t":1728651600}
+{"o":0.0000026512,"h":0.0000037821,"l":0.0000024783,"c":0.0000034531,"v":49628286.4086289927,"t":1728655200}
+{"o":0.0000034531,"h":0.0000034905,"l":0.0000030888,"c":0.0000031377,"v":86812113.7278709561,"t":1728658800}
+{"o":0.0000031377,"h":0.0000032328,"l":0.000002906,"c":0.0000029403,"v":115027038.1012910157,"t":1728662400}
+{"o":0.0000029403,"h":0.0000032208,"l":0.0000028381,"c":0.0000031224,"v":40852173.8287699819,"t":1728666000}
+{"o":0.0000031224,"h":0.0000032207,"l":0.0000030062,"c":0.0000031761,"v":12877880.9405000024,"t":1728669600}
+{"o":0.0000031761,"h":0.0000033029,"l":0.0000031607,"c":0.0000032664,"v":9477975.394555999,"t":1728673200}
+{"o":0.0000032664,"h":0.000003357,"l":0.0000032227,"c":0.0000033206,"v":7395857.300146997,"t":1728676800}
+{"o":0.0000033206,"h":0.0000034972,"l":0.0000032892,"c":0.000003495,"v":11552859.596123999,"t":1728680400}
+{"o":0.000003495,"h":0.0000036343,"l":0.0000034621,"c":0.0000034945,"v":5868946.4068450006,"t":1728684000}
+{"o":0.0000034945,"h":0.00000354,"l":0.0000031731,"c":0.0000032354,"v":8994123.3991590012,"t":1728687600}
+{"o":0.0000032354,"h":0.0000034097,"l":0.0000032113,"c":0.000003295,"v":4682069.1028070003,"t":1728691200}
+{"o":0.000003295,"h":0.0000033075,"l":0.0000028554,"c":0.0000028737,"v":12640145.0631479993,"t":1728694800}
+{"o":0.0000028737,"h":0.0000028945,"l":0.0000027171,"c":0.0000027339,"v":5347673.6051509986,"t":1728698400}
+{"o":0.0000027339,"h":0.000002748,"l":0.0000026345,"c":0.0000026368,"v":4999591.6477329992,"t":1728702000}
+{"o":0.0000026368,"h":0.000002794,"l":0.0000026108,"c":0.0000027884,"v":5385705.1322279992,"t":1728705600}
+{"o":0.0000027884,"h":0.0000027902,"l":0.0000026749,"c":0.0000026764,"v":3303913.3474569996,"t":1728709200}
+{"o":0.0000026764,"h":0.0000028533,"l":0.0000024185,"c":0.0000024236,"v":31844515.8235479929,"t":1728712800}
+{"o":0.0000024236,"h":0.000002433,"l":0.0000023347,"c":0.0000023395,"v":3852363.9610040002,"t":1728716400}
+{"o":0.0000023395,"h":0.0000023572,"l":0.0000023231,"c":0.0000023452,"v":2492140.6124229999,"t":1728720000}
+{"o":0.0000023452,"h":0.0000025367,"l":0.0000023425,"c":0.0000024935,"v":12812780.8801069986,"t":1728723600}
+{"o":0.0000024935,"h":0.0000025184,"l":0.0000024029,"c":0.0000024684,"v":6863602.1914099995,"t":1728727200}
+{"o":0.0000024684,"h":0.0000025619,"l":0.0000024199,"c":0.0000024412,"v":5769382.1400850005,"t":1728730800}
+{"o":0.0000024412,"h":0.0000026417,"l":0.0000024253,"c":0.0000026208,"v":4977342.9133310001,"t":1728734400}
+{"o":0.0000026208,"h":0.000002651,"l":0.0000025296,"c":0.0000025646,"v":3350944.2558570001,"t":1728738000}
+{"o":0.0000025646,"h":0.0000025841,"l":0.000002549,"c":0.0000025559,"v":297576.583696,"t":1728741600}
+{"o":0.0000025559,"h":0.0000026052,"l":0.0000025197,"c":0.0000025389,"v":1764129.7204439999,"t":1728745200}
+{"o":0.0000025389,"h":0.0000026318,"l":0.0000025201,"c":0.0000026149,"v":3541287.4480369999,"t":1728748800}
+{"o":0.0000026149,"h":0.000002912,"l":0.0000025975,"c":0.0000028453,"v":9867512.2531019989,"t":1728752400}
+{"o":0.0000028453,"h":0.0000028659,"l":0.0000028124,"c":0.0000028274,"v":603406.4892490001,"t":1728756000}
+{"o":0.0000028274,"h":0.0000028318,"l":0.0000027908,"c":0.0000027968,"v":631424.532944,"t":1728759600}
+{"o":0.0000027968,"h":0.0000028133,"l":0.0000026514,"c":0.0000026618,"v":6185983.8702629991,"t":1728763200}
+{"o":0.0000026618,"h":0.0000027016,"l":0.0000026153,"c":0.0000026349,"v":2752018.7062520003,"t":1728766800}
+{"o":0.0000026349,"h":0.0000027889,"l":0.0000025796,"c":0.0000025824,"v":12030444.087346999,"t":1728770400}
+{"o":0.0000025824,"h":0.0000025956,"l":0.0000024467,"c":0.0000024729,"v":4750461.8891089996,"t":1728774000}
+{"o":0.0000024729,"h":0.0000024955,"l":0.0000024546,"c":0.0000024806,"v":1426623.074331,"t":1728777600}
+{"o":0.0000024806,"h":0.0000025028,"l":0.0000023569,"c":0.0000024225,"v":5400740.9428030001,"t":1728781200}
+{"o":0.0000024225,"h":0.000002441,"l":0.0000024196,"c":0.0000024223,"v":802357.206783,"t":1728784800}
+{"o":0.0000024223,"h":0.0000024656,"l":0.0000024108,"c":0.0000024338,"v":292209.607224,"t":1728788400}
+{"o":0.0000024338,"h":0.000002435,"l":0.000002402,"c":0.0000024041,"v":361318.818324,"t":1728792000}
+{"o":0.0000024041,"h":0.0000024682,"l":0.0000023757,"c":0.0000024571,"v":3654777.9512589998,"t":1728795600}
+{"o":0.0000024571,"h":0.0000025704,"l":0.000002449,"c":0.0000025177,"v":5602923.4851070009,"t":1728799200}
+{"o":0.0000025177,"h":0.0000025268,"l":0.0000024663,"c":0.0000024729,"v":836937.2469610001,"t":1728802800}
+{"o":0.0000024729,"h":0.0000025057,"l":0.0000024086,"c":0.0000024154,"v":3775016.4375189999,"t":1728806400}
+{"o":0.0000024154,"h":0.0000024165,"l":0.0000023172,"c":0.0000023481,"v":3499368.7629609997,"t":1728810000}
+{"o":0.0000023481,"h":0.0000023561,"l":0.0000023144,"c":0.0000023333,"v":1126268.419453,"t":1728813600}
+{"o":0.0000023333,"h":0.0000025822,"l":0.0000023266,"c":0.0000025775,"v":8419646.8572780006,"t":1728817200}
+{"o":0.0000025775,"h":0.0000029689,"l":0.0000025585,"c":0.0000027215,"v":16504214.0265540015,"t":1728820800}
+{"o":0.0000027215,"h":0.0000029801,"l":0.0000027084,"c":0.0000029133,"v":7065145.4758959999,"t":1728824400}
+{"o":0.0000029133,"h":0.0000029614,"l":0.0000028029,"c":0.0000028411,"v":2869388.1953769997,"t":1728828000}
+{"o":0.0000028411,"h":0.000002871,"l":0.000002703,"c":0.0000027156,"v":2602831.951531,"t":1728831600}
+{"o":0.0000027156,"h":0.0000028552,"l":0.0000027002,"c":0.0000027381,"v":4040902.3962589996,"t":1728835200}
+{"o":0.0000027381,"h":0.0000027707,"l":0.000002561,"c":0.0000025905,"v":4380306.5855729999,"t":1728838800}
+{"o":0.0000025905,"h":0.0000026048,"l":0.0000024675,"c":0.0000025037,"v":3490752.7861810001,"t":1728842400}
+{"o":0.0000025037,"h":0.0000025359,"l":0.0000024718,"c":0.0000025103,"v":410987.3427710001,"t":1728846000}
+{"o":0.0000025103,"h":0.0000025877,"l":0.0000025038,"c":0.0000025529,"v":922474.6299629998,"t":1728849600}
+{"o":0.0000025529,"h":0.0000025591,"l":0.0000025034,"c":0.0000025183,"v":605031.8253880001,"t":1728853200}
+{"o":0.0000025183,"h":0.0000025451,"l":0.0000024877,"c":0.0000025054,"v":612736.546618,"t":1728856800}
+{"o":0.0000025054,"h":0.0000025276,"l":0.0000024773,"c":0.0000024846,"v":1318754.6486509999,"t":1728860400}
+{"o":0.0000024846,"h":0.0000025588,"l":0.0000024805,"c":0.0000025525,"v":1337393.66343,"t":1728864000}
+{"o":0.0000025525,"h":0.0000026431,"l":0.0000025273,"c":0.0000026083,"v":5107776.2490610005,"t":1728867600}
+{"o":0.0000026083,"h":0.0000027675,"l":0.0000025758,"c":0.000002743,"v":5951305.755632,"t":1728871200}
+{"o":0.000002743,"h":0.0000036229,"l":0.000002662,"c":0.0000035247,"v":17532741.3649649993,"t":1728874800}
+{"o":0.0000035247,"h":0.0000035886,"l":0.0000032895,"c":0.0000033249,"v":4546336.9403240001,"t":1728878400}
+{"o":0.0000033249,"h":0.0000033759,"l":0.0000032854,"c":0.0000033093,"v":1406256.107781,"t":1728882000}
+{"o":0.0000033093,"h":0.000003401,"l":0.0000032725,"c":0.0000033482,"v":1931451.7850990002,"t":1728885600}
+{"o":0.0000033482,"h":0.0000033571,"l":0.0000028822,"c":0.000002901,"v":11068047.92949,"t":1728889200}
+{"o":0.000002901,"h":0.0000031082,"l":0.0000027803,"c":0.0000030622,"v":10461911.4801909979,"t":1728892800}
+{"o":0.0000030622,"h":0.0000031036,"l":0.0000029333,"c":0.000002946,"v":3382857.5347080003,"t":1728896400}
+{"o":0.000002946,"h":0.0000029954,"l":0.0000029004,"c":0.0000029866,"v":1416835.7024379999,"t":1728900000}
+{"o":0.0000029866,"h":0.0000029974,"l":0.0000028631,"c":0.0000028775,"v":2673158.5232379995,"t":1728903600}
+{"o":0.0000028775,"h":0.0000029375,"l":0.0000028504,"c":0.0000029043,"v":788830.383897,"t":1728907200}
+{"o":0.0000029043,"h":0.000002915,"l":0.0000028386,"c":0.0000028475,"v":769402.9748680001,"t":1728910800}
+{"o":0.0000028475,"h":0.000002935,"l":0.0000028056,"c":0.0000029085,"v":781833.9617960001,"t":1728914400}
+{"o":0.0000029085,"h":0.0000029628,"l":0.0000028521,"c":0.000002892,"v":1559006.6108610001,"t":1728918000}
+{"o":0.000002892,"h":0.0000029445,"l":0.0000028248,"c":0.0000028911,"v":2045027.9389170003,"t":1728921600}
+{"o":0.0000028911,"h":0.0000028982,"l":0.0000028587,"c":0.0000028726,"v":117293.210682,"t":1728925200}
+{"o":0.0000028726,"h":0.000002937,"l":0.0000027949,"c":0.0000028314,"v":7458878.1744019985,"t":1728928800}
+{"o":0.0000028314,"h":0.0000028614,"l":0.0000028202,"c":0.0000028516,"v":197084.348949,"t":1728932400}
+{"o":0.0000028516,"h":0.000002866,"l":0.0000028013,"c":0.0000028089,"v":2111922.6435790001,"t":1728936000}
+{"o":0.0000028089,"h":0.0000028219,"l":0.0000026856,"c":0.0000028071,"v":9670066.1350129992,"t":1728939600}
+{"o":0.0000028071,"h":0.0000031338,"l":0.0000027663,"c":0.0000030391,"v":20647818.3964209892,"t":1728943200}
+{"o":0.0000030391,"h":0.0000030942,"l":0.0000029935,"c":0.0000030139,"v":9932228.0928860009,"t":1728946800}
+{"o":0.0000030139,"h":0.000003175,"l":0.0000029277,"c":0.000002943,"v":13038862.2096929979,"t":1728950400}
+{"o":0.000002943,"h":0.0000029608,"l":0.0000028856,"c":0.0000029031,"v":1585634.451132,"t":1728954000}
+{"o":0.0000029031,"h":0.0000029242,"l":0.0000028475,"c":0.0000028836,"v":11057832.6146660037,"t":1728957600}
+{"o":0.0000028836,"h":0.0000029393,"l":0.0000025881,"c":0.0000026465,"v":15551794.5230599996,"t":1728961200}
+{"o":0.0000026465,"h":0.0000026669,"l":0.0000024941,"c":0.0000025785,"v":14936909.357415,"t":1728964800}
+{"o":0.0000025785,"h":0.0000026255,"l":0.0000025138,"c":0.0000025427,"v":6525881.8592160018,"t":1728968400}
+{"o":0.0000025427,"h":0.0000025694,"l":0.0000023442,"c":0.0000023468,"v":9173082.1249250006,"t":1728972000}
+{"o":0.0000023468,"h":0.0000023726,"l":0.0000022322,"c":0.0000023126,"v":13468479.0702379961,"t":1728975600}
+{"o":0.0000023126,"h":0.0000025477,"l":0.0000022134,"c":0.000002313,"v":56680004.5766049922,"t":1728979200}
+{"o":0.000002313,"h":0.0000027165,"l":0.0000022263,"c":0.0000026675,"v":16588212.1630000025,"t":1728982800}
+{"o":0.0000026675,"h":0.0000026743,"l":0.0000026324,"c":0.000002649,"v":779442.589205,"t":1728986400}
+{"o":0.000002649,"h":0.0000027036,"l":0.0000025932,"c":0.000002668,"v":922489.83502,"t":1728990000}
+{"o":0.000002668,"h":0.0000026755,"l":0.000002524,"c":0.0000025435,"v":3141944.6065199999,"t":1728993600}
+{"o":0.0000025435,"h":0.0000025945,"l":0.0000024568,"c":0.0000025039,"v":1996663.264008,"t":1728997200}
+{"o":0.0000025039,"h":0.0000026198,"l":0.0000024408,"c":0.0000025544,"v":117782.309838,"t":1729000800}
+{"o":0.0000025544,"h":0.0000025928,"l":0.000002421,"c":0.0000024666,"v":3046598.3253579997,"t":1729004400}
+{"o":0.0000024666,"h":0.0000026247,"l":0.00000242,"c":0.0000025499,"v":6021372.4185860008,"t":1729008000}
+{"o":0.0000025499,"h":0.0000028513,"l":0.0000024667,"c":0.0000026179,"v":20266659.6608399972,"t":1729011600}
+{"o":0.0000026179,"h":0.0000027258,"l":0.0000025627,"c":0.000002585,"v":6097152.6276700003,"t":1729015200}
+{"o":0.000002585,"h":0.0000026062,"l":0.0000025125,"c":0.0000025226,"v":1561356.7393699999,"t":1729018800}
+{"o":0.0000025226,"h":0.0000026379,"l":0.0000024743,"c":0.0000026197,"v":4770979.520339,"t":1729022400}
+{"o":0.0000026197,"h":0.0000026357,"l":0.0000025993,"c":0.0000026116,"v":530319.610736,"t":1729026000}
+{"o":0.0000026116,"h":0.0000028827,"l":0.0000025039,"c":0.0000025199,"v":21811448.416679997,"t":1729029600}
+{"o":0.0000025199,"h":0.0000025861,"l":0.0000024873,"c":0.0000025327,"v":387522.578124,"t":1729033200}
+{"o":0.0000025327,"h":0.0000026439,"l":0.0000024894,"c":0.0000025792,"v":6467737.2163880002,"t":1729036800}
+{"o":0.0000025792,"h":0.0000025931,"l":0.0000024967,"c":0.0000025037,"v":2286605.0308499997,"t":1729040400}
+{"o":0.0000025037,"h":0.0000025605,"l":0.0000024145,"c":0.0000025363,"v":6636002.2258289997,"t":1729044000}
+{"o":0.0000025363,"h":0.0000027543,"l":0.0000025328,"c":0.0000027425,"v":7530135.7292199992,"t":1729047600}
+{"o":0.0000027425,"h":0.0000027624,"l":0.0000024568,"c":0.0000025104,"v":8409735.4276100006,"t":1729051200}
+{"o":0.0000025104,"h":0.0000025705,"l":0.0000024984,"c":0.0000025614,"v":2949459.5002930001,"t":1729054800}
+{"o":0.0000025614,"h":0.0000034059,"l":0.0000025489,"c":0.0000033909,"v":17923977.6403279975,"t":1729058400}
+{"o":0.0000033909,"h":0.0000036459,"l":0.0000033034,"c":0.0000034549,"v":16064454.0883189961,"t":1729062000}
+{"o":0.0000034549,"h":0.0000034801,"l":0.0000031088,"c":0.0000031317,"v":8882981.8541420009,"t":1729065600}
+{"o":0.0000031317,"h":0.0000031345,"l":0.0000029605,"c":0.0000029679,"v":3519013.1889150003,"t":1729069200}
+{"o":0.0000029679,"h":0.0000034155,"l":0.0000029472,"c":0.0000033731,"v":5077635.5527530005,"t":1729072800}
+{"o":0.0000033731,"h":0.0000035006,"l":0.0000031603,"c":0.000003448,"v":39994784.1076090038,"t":1729076400}
+{"o":0.000003448,"h":0.0000035601,"l":0.0000025113,"c":0.0000028547,"v":75744613.5953130126,"t":1729080000}
+{"o":0.0000028547,"h":0.0000028844,"l":0.0000025143,"c":0.0000025398,"v":12105162.565231001,"t":1729083600}
+{"o":0.0000025398,"h":0.0000026998,"l":0.0000024608,"c":0.0000026814,"v":9572504.1581270006,"t":1729087200}
+{"o":0.0000026814,"h":0.0000027007,"l":0.0000021021,"c":0.0000022689,"v":77768567.7451369613,"t":1729090800}
+{"o":0.0000022689,"h":0.0000024198,"l":0.0000021825,"c":0.0000023815,"v":20791226.5376110002,"t":1729094400}
+{"o":0.0000023815,"h":0.0000029087,"l":0.0000023372,"c":0.0000026554,"v":27497761.8931450024,"t":1729098000}
+{"o":0.0000026554,"h":0.0000026675,"l":0.000002581,"c":0.0000025943,"v":2940683.4180059996,"t":1729101600}
+{"o":0.0000025943,"h":0.000002611,"l":0.000002527,"c":0.000002532,"v":2530229.8172089998,"t":1729105200}
+{"o":0.000002532,"h":0.0000026972,"l":0.000002477,"c":0.0000026741,"v":6032132.8780770013,"t":1729108800}
+{"o":0.0000026741,"h":0.0000026877,"l":0.000002479,"c":0.0000024924,"v":8985827.612199001,"t":1729112400}
+{"o":0.0000024924,"h":0.0000024932,"l":0.0000022901,"c":0.0000024052,"v":15988058.2906979993,"t":1729116000}
+{"o":0.0000024052,"h":0.0000024177,"l":0.0000023168,"c":0.0000023489,"v":4033295.7938359999,"t":1729119600}
+{"o":0.0000023489,"h":0.0000025186,"l":0.000002321,"c":0.0000023786,"v":9082611.8886709996,"t":1729123200}
+{"o":0.0000023786,"h":0.0000024571,"l":0.0000023669,"c":0.0000024016,"v":2070595.7135000001,"t":1729126800}
+{"o":0.0000024016,"h":0.0000024623,"l":0.0000023699,"c":0.0000024622,"v":1959391.052105,"t":1729130400}
+{"o":0.0000024622,"h":0.0000024649,"l":0.0000023989,"c":0.0000024145,"v":1278727.463393,"t":1729134000}
+{"o":0.0000024145,"h":0.0000024391,"l":0.0000024122,"c":0.0000024365,"v":0.0,"t":1729137600}
+{"o":0.0000024365,"h":0.0000024508,"l":0.0000023445,"c":0.000002377,"v":3031036.5288109998,"t":1729141200}
+{"o":0.000002377,"h":0.0000024349,"l":0.0000023458,"c":0.0000023615,"v":3615421.5456670001,"t":1729144800}
+{"o":0.0000023615,"h":0.0000023748,"l":0.0000022305,"c":0.0000022312,"v":8392952.905898001,"t":1729148400}
+{"o":0.0000022312,"h":0.0000022578,"l":0.0000022207,"c":0.0000022414,"v":93888.63215,"t":1729152000}
+{"o":0.0000022414,"h":0.0000022732,"l":0.0000020726,"c":0.0000020908,"v":10616988.7162500024,"t":1729155600}
+{"o":0.0000020908,"h":0.0000022729,"l":0.000002025,"c":0.0000022203,"v":11047978.8011700008,"t":1729159200}
+{"o":0.0000022203,"h":0.0000022545,"l":0.0000018702,"c":0.0000020241,"v":35940178.6347379982,"t":1729162800}
+{"o":0.0000020241,"h":0.0000021929,"l":0.0000019569,"c":0.0000020725,"v":16035791.5811370015,"t":1729166400}
+{"o":0.0000020725,"h":0.0000023443,"l":0.0000020567,"c":0.0000021988,"v":22502411.7140600011,"t":1729170000}
+{"o":0.0000021988,"h":0.0000022293,"l":0.0000020914,"c":0.0000020961,"v":3892608.5312469997,"t":1729173600}
+{"o":0.0000020961,"h":0.0000022046,"l":0.0000020642,"c":0.0000021767,"v":3994654.3083409998,"t":1729177200}
+{"o":0.0000021767,"h":0.0000022132,"l":0.0000021065,"c":0.0000021285,"v":2738100.7788790003,"t":1729180800}
+{"o":0.0000021285,"h":0.0000038337,"l":0.0000020823,"c":0.0000021794,"v":175841051.5578170121,"t":1729184400}
+{"o":0.0000021794,"h":0.0000022073,"l":0.0000021227,"c":0.0000021705,"v":4379441.828865,"t":1729188000}
+{"o":0.0000021705,"h":0.0000021734,"l":0.0000020756,"c":0.0000021447,"v":6681287.7699650005,"t":1729191600}
+{"o":0.0000021447,"h":0.0000021826,"l":0.000002129,"c":0.0000021755,"v":607678.068055,"t":1729195200}
+{"o":0.0000021755,"h":0.0000022573,"l":0.0000021511,"c":0.0000022497,"v":11021918.5612609982,"t":1729198800}
+{"o":0.0000022497,"h":0.0000023212,"l":0.0000022372,"c":0.0000023024,"v":278264.865558,"t":1729202400}
+{"o":0.0000023024,"h":0.0000023214,"l":0.0000022943,"c":0.0000023024,"v":702128.250154,"t":1729206000}
+{"o":0.0000023024,"h":0.0000023241,"l":0.0000022939,"c":0.0000023083,"v":108244.182071,"t":1729209600}
+{"o":0.0000023083,"h":0.0000032609,"l":0.0000022635,"c":0.0000029639,"v":39976576.2081840038,"t":1729213200}
+{"o":0.0000029639,"h":0.0000029713,"l":0.0000025405,"c":0.0000028442,"v":23539609.1257280037,"t":1729216800}
+{"o":0.0000028442,"h":0.000003104,"l":0.0000028294,"c":0.000003101,"v":5469268.3522859998,"t":1729220400}
+{"o":0.000003101,"h":0.000003101,"l":0.0000030215,"c":0.0000030274,"v":1524909.793359,"t":1729224000}
+{"o":0.0000030274,"h":0.0000030324,"l":0.0000026847,"c":0.0000026849,"v":7993536.726206,"t":1729227600}
+{"o":0.0000026849,"h":0.0000028701,"l":0.0000025882,"c":0.0000028034,"v":18532701.2161910012,"t":1729231200}
+{"o":0.0000028034,"h":0.0000028096,"l":0.0000027112,"c":0.0000027161,"v":2211335.8624419998,"t":1729234800}
+{"o":0.0000027161,"h":0.0000027322,"l":0.0000026262,"c":0.000002637,"v":1953031.1856510001,"t":1729238400}
+{"o":0.000002637,"h":0.0000026748,"l":0.0000025772,"c":0.0000025879,"v":2722002.7865509996,"t":1729242000}
+{"o":0.0000025879,"h":0.000002714,"l":0.0000025801,"c":0.0000027087,"v":3025366.170808,"t":1729245600}
+{"o":0.0000027087,"h":0.0000027237,"l":0.0000026873,"c":0.0000027053,"v":278155.364346,"t":1729249200}
+{"o":0.0000027053,"h":0.000002721,"l":0.0000025482,"c":0.0000025635,"v":4176292.8470759997,"t":1729252800}
+{"o":0.0000025635,"h":0.0000029821,"l":0.0000025384,"c":0.0000029463,"v":40960949.5435820073,"t":1729256400}
+{"o":0.0000029463,"h":0.0000031917,"l":0.0000026378,"c":0.0000027167,"v":35962754.043798998,"t":1729260000}
+{"o":0.0000027167,"h":0.0000028598,"l":0.0000026702,"c":0.0000027555,"v":68024865.5017469674,"t":1729263600}
+{"o":0.0000027555,"h":0.0000028494,"l":0.000002693,"c":0.000002798,"v":52315814.2842539847,"t":1729267200}
+{"o":0.000002798,"h":0.0000029008,"l":0.0000026304,"c":0.0000026701,"v":37944852.2780090123,"t":1729270800}
+{"o":0.0000026701,"h":0.000002675,"l":0.0000024732,"c":0.0000024825,"v":19333542.6984320022,"t":1729274400}
+{"o":0.0000024825,"h":0.0000025142,"l":0.0000022781,"c":0.0000023557,"v":18770200.1615460031,"t":1729278000}
+{"o":0.0000023557,"h":0.000002389,"l":0.0000021712,"c":0.0000021939,"v":38937498.0260970071,"t":1729281600}
+{"o":0.0000021939,"h":0.0000022711,"l":0.0000021659,"c":0.0000022523,"v":27176349.8675650172,"t":1729285200}
+{"o":0.0000022523,"h":0.0000023659,"l":0.0000022174,"c":0.0000023534,"v":37351015.7139719948,"t":1729288800}
+{"o":0.0000023534,"h":0.0000024099,"l":0.0000022264,"c":0.0000022771,"v":36002425.9649220034,"t":1729292400}
+{"o":0.0000022771,"h":0.0000022856,"l":0.0000020761,"c":0.0000020897,"v":60399061.347006999,"t":1729296000}
+{"o":0.0000020897,"h":0.0000022285,"l":0.0000019975,"c":0.0000020318,"v":67837134.3780969828,"t":1729299600}
+{"o":0.0000020318,"h":0.0000020424,"l":0.0000018837,"c":0.0000019288,"v":55571558.8961369991,"t":1729303200}
+{"o":0.0000019288,"h":0.000002079,"l":0.0000018853,"c":0.0000019214,"v":59380740.1770539954,"t":1729306800}
+{"o":0.0000019214,"h":0.0000022062,"l":0.0000019147,"c":0.0000019662,"v":61560997.204941988,"t":1729310400}
+{"o":0.0000019662,"h":0.0000020241,"l":0.0000019393,"c":0.0000020018,"v":44877504.0492539853,"t":1729314000}
+{"o":0.0000020018,"h":0.0000020205,"l":0.0000018942,"c":0.0000019231,"v":42871086.6680279821,"t":1729317600}
+{"o":0.0000019231,"h":0.0000019344,"l":0.0000018708,"c":0.0000019072,"v":30885654.3173710071,"t":1729321200}
+{"o":0.0000019072,"h":0.0000019398,"l":0.0000018039,"c":0.0000018276,"v":27057434.8252489977,"t":1729324800}
+{"o":0.0000018276,"h":0.0000019073,"l":0.0000018194,"c":0.0000018408,"v":19482965.930480998,"t":1729328400}
+{"o":0.0000018408,"h":0.0000019293,"l":0.0000018282,"c":0.0000019034,"v":11255800.7460619994,"t":1729332000}
+{"o":0.0000019034,"h":0.0000019506,"l":0.0000018933,"c":0.0000019266,"v":6353379.3037590003,"t":1729335600}
+{"o":0.0000019266,"h":0.0000019437,"l":0.0000019004,"c":0.0000019333,"v":1356626.5567249998,"t":1729339200}
+{"o":0.0000019333,"h":0.0000019382,"l":0.0000018931,"c":0.0000019119,"v":1422695.7258270001,"t":1729342800}
+{"o":0.0000019119,"h":0.0000022787,"l":0.000001878,"c":0.0000019237,"v":27851738.5102009997,"t":1729346400}
+{"o":0.0000019237,"h":0.0000019446,"l":0.0000018981,"c":0.0000019101,"v":707444.478922,"t":1729350000}
+{"o":0.0000019101,"h":0.0000019672,"l":0.0000018722,"c":0.000001894,"v":1625677.3426409999,"t":1729353600}
+{"o":0.000001894,"h":0.0000019102,"l":0.0000017914,"c":0.0000018,"v":3829482.3168870001,"t":1729357200}
+{"o":0.0000018,"h":0.0000018207,"l":0.0000017917,"c":0.0000018122,"v":375250.931208,"t":1729360800}
+{"o":0.0000018122,"h":0.0000018272,"l":0.0000017998,"c":0.0000018209,"v":703696.551467,"t":1729364400}
+{"o":0.0000018209,"h":0.0000018231,"l":0.0000017733,"c":0.0000017742,"v":2307038.4592300002,"t":1729368000}
+{"o":0.0000017742,"h":0.0000017786,"l":0.0000017375,"c":0.0000017468,"v":1420940.0726370001,"t":1729371600}
+{"o":0.0000017468,"h":0.0000017648,"l":0.0000017256,"c":0.000001728,"v":2271352.7741640001,"t":1729375200}
+{"o":0.000001728,"h":0.0000017497,"l":0.0000015615,"c":0.0000015766,"v":12946495.4446990006,"t":1729378800}
+{"o":0.0000015766,"h":0.0000016265,"l":0.0000015686,"c":0.0000016027,"v":2398185.5069230003,"t":1729382400}
+{"o":0.0000016027,"h":0.0000016187,"l":0.0000015939,"c":0.0000016073,"v":552603.789245,"t":1729386000}
+{"o":0.0000016073,"h":0.0000016113,"l":0.000001566,"c":0.0000015734,"v":2655867.3590919999,"t":1729389600}
+{"o":0.0000015734,"h":0.0000015776,"l":0.0000015523,"c":0.0000015527,"v":102899.349277,"t":1729393200}
+{"o":0.0000015527,"h":0.000001604,"l":0.0000015437,"c":0.0000015957,"v":4249777.7142099999,"t":1729396800}
+{"o":0.0000015957,"h":0.0000016343,"l":0.0000015196,"c":0.0000015322,"v":5470668.895974,"t":1729400400}
+{"o":0.0000015322,"h":0.0000015396,"l":0.0000014017,"c":0.0000014033,"v":13105187.1211269964,"t":1729404000}
+{"o":0.0000014033,"h":0.0000014081,"l":0.0000014012,"c":0.000001407,"v":0.0,"t":1729407600}
+{"o":0.000001407,"h":0.0000014308,"l":0.0000013965,"c":0.0000014013,"v":4862046.9932039995,"t":1729411200}
+{"o":0.0000014013,"h":0.0000016097,"l":0.0000013706,"c":0.0000015806,"v":41456245.2044780031,"t":1729414800}
+{"o":0.0000015806,"h":0.0000016357,"l":0.0000015417,"c":0.0000015595,"v":12795425.718111001,"t":1729418400}
+{"o":0.0000015595,"h":0.0000015639,"l":0.0000015129,"c":0.000001514,"v":4189330.9011240001,"t":1729422000}
+{"o":0.000001514,"h":0.000001675,"l":0.0000015131,"c":0.0000015806,"v":15970983.7544750012,"t":1729425600}
+{"o":0.0000015806,"h":0.0000015881,"l":0.000001523,"c":0.0000015337,"v":997931.887754,"t":1729429200}
+{"o":0.0000015337,"h":0.0000017375,"l":0.000001502,"c":0.0000017083,"v":10902374.1348990016,"t":1729432800}
+{"o":0.0000017083,"h":0.0000017287,"l":0.0000016954,"c":0.0000017056,"v":465824.163377,"t":1729436400}
+{"o":0.0000017056,"h":0.0000017173,"l":0.0000017022,"c":0.0000017118,"v":635231.843831,"t":1729440000}
+{"o":0.0000017118,"h":0.0000017258,"l":0.0000017032,"c":0.0000017135,"v":165889.125522,"t":1729443600}
+{"o":0.0000017135,"h":0.0000017155,"l":0.0000017026,"c":0.0000017114,"v":0.0,"t":1729447200}
+{"o":0.0000017114,"h":0.0000018485,"l":0.0000017058,"c":0.0000018333,"v":7103820.7215940002,"t":1729450800}
+{"o":0.0000018333,"h":0.0000018725,"l":0.000001799,"c":0.0000018183,"v":1874191.6158599998,"t":1729454400}
+{"o":0.0000018183,"h":0.0000018925,"l":0.0000017916,"c":0.0000018435,"v":8869746.8522909991,"t":1729458000}
+{"o":0.0000018435,"h":0.0000018508,"l":0.0000018023,"c":0.0000018105,"v":0.0,"t":1729461600}
+{"o":0.0000018105,"h":0.0000018769,"l":0.0000017943,"c":0.0000018122,"v":1366194.006814,"t":1729465200}
+{"o":0.0000018122,"h":0.0000019137,"l":0.0000017803,"c":0.000001831,"v":1110157.1996279999,"t":1729468800}
+{"o":0.000001831,"h":0.0000018541,"l":0.0000018083,"c":0.0000018144,"v":1245544.599413,"t":1729472400}
+{"o":0.0000018144,"h":0.0000018368,"l":0.0000018023,"c":0.0000018248,"v":100000.0,"t":1729476000}
+{"o":0.0000018248,"h":0.0000018346,"l":0.0000018109,"c":0.0000018136,"v":0.0,"t":1729479600}
+{"o":0.0000018136,"h":0.0000018373,"l":0.0000017922,"c":0.0000017974,"v":228942.475251,"t":1729483200}
+{"o":0.0000017974,"h":0.0000018278,"l":0.0000017774,"c":0.0000018002,"v":1101752.8308840001,"t":1729486800}
+{"o":0.0000018002,"h":0.0000018107,"l":0.0000017841,"c":0.0000018062,"v":20000.0,"t":1729490400}
+{"o":0.0000018062,"h":0.0000018138,"l":0.0000017973,"c":0.0000018113,"v":0.0,"t":1729494000}
+{"o":0.0000018113,"h":0.0000018427,"l":0.0000017369,"c":0.0000017714,"v":1746481.8664240001,"t":1729497600}
+{"o":0.0000017714,"h":0.0000018082,"l":0.000001739,"c":0.0000017576,"v":974848.172824,"t":1729501200}
+{"o":0.0000017576,"h":0.0000017949,"l":0.0000017487,"c":0.0000017669,"v":1013232.6379859999,"t":1729504800}
+{"o":0.0000017669,"h":0.0000018138,"l":0.0000017458,"c":0.0000017681,"v":1331439.8513420001,"t":1729508400}
+{"o":0.0000017681,"h":0.000001783,"l":0.0000017521,"c":0.0000017667,"v":173899.047445,"t":1729512000}
+{"o":0.0000017667,"h":0.0000018118,"l":0.0000016936,"c":0.0000017299,"v":1516819.9614930002,"t":1729515600}
+{"o":0.0000017299,"h":0.0000017897,"l":0.0000017061,"c":0.0000017124,"v":773775.124028,"t":1729519200}
+{"o":0.0000017124,"h":0.0000017247,"l":0.000001676,"c":0.000001676,"v":1371751.325224,"t":1729522800}
+{"o":0.000001676,"h":0.0000017072,"l":0.0000016132,"c":0.00000162,"v":3519298.0677979998,"t":1729526400}
+{"o":0.00000162,"h":0.0000016328,"l":0.0000015711,"c":0.0000015747,"v":8384461.40319,"t":1729530000}
+{"o":0.0000015747,"h":0.0000019502,"l":0.0000015588,"c":0.0000019401,"v":31251829.0659669824,"t":1729533600}
+{"o":0.0000019401,"h":0.0000020395,"l":0.0000019126,"c":0.0000019962,"v":18813688.3193189986,"t":1729537200}
+{"o":0.0000019962,"h":0.0000020245,"l":0.0000018228,"c":0.0000018419,"v":18814405.2948970012,"t":1729540800}
+{"o":0.0000018419,"h":0.0000018727,"l":0.0000018194,"c":0.0000018262,"v":14748851.461672999,"t":1729544400}
+{"o":0.0000018262,"h":0.0000018662,"l":0.0000018181,"c":0.0000018392,"v":9876608.195429001,"t":1729548000}
+{"o":0.0000018392,"h":0.0000019468,"l":0.000001593,"c":0.0000016121,"v":41440513.699913986,"t":1729551600}
+{"o":0.0000016121,"h":0.0000016754,"l":0.0000015896,"c":0.0000016271,"v":3461754.2972960002,"t":1729555200}
+{"o":0.0000016271,"h":0.000001658,"l":0.000001598,"c":0.000001628,"v":1098378.7727040001,"t":1729558800}
+{"o":0.000001628,"h":0.0000016394,"l":0.000001607,"c":0.0000016251,"v":570794.81496,"t":1729562400}
+{"o":0.0000016251,"h":0.0000016419,"l":0.0000016074,"c":0.0000016089,"v":123841.479222,"t":1729566000}
+{"o":0.0000016089,"h":0.0000016112,"l":0.0000014456,"c":0.0000014579,"v":16837398.3730490021,"t":1729569600}
+{"o":0.0000014579,"h":0.00000146,"l":0.0000014343,"c":0.0000014477,"v":0.0,"t":1729573200}
+{"o":0.0000014477,"h":0.0000014576,"l":0.0000014331,"c":0.0000014418,"v":926612.343856,"t":1729576800}
+{"o":0.0000014418,"h":0.0000014536,"l":0.0000013948,"c":0.000001407,"v":3475108.4008770003,"t":1729580400}
+{"o":0.000001407,"h":0.0000014335,"l":0.0000013608,"c":0.0000013735,"v":3000000.0,"t":1729584000}
+{"o":0.0000013735,"h":0.0000016297,"l":0.0000013436,"c":0.0000014935,"v":34408270.8760959953,"t":1729587600}
+{"o":0.0000014935,"h":0.0000015009,"l":0.0000013889,"c":0.0000013905,"v":20269.677601,"t":1729591200}
+{"o":0.0000013905,"h":0.0000014372,"l":0.0000013682,"c":0.0000014235,"v":7050315.0785409994,"t":1729594800}
+{"o":0.0000014235,"h":0.0000014424,"l":0.000001375,"c":0.0000014012,"v":40917.942236,"t":1729598400}
+{"o":0.0000014012,"h":0.0000014357,"l":0.0000013934,"c":0.0000014241,"v":1410213.4436350001,"t":1729602000}
+{"o":0.0000014241,"h":0.0000014478,"l":0.0000013808,"c":0.0000014099,"v":1130.72451,"t":1729605600}
+{"o":0.0000014099,"h":0.0000014443,"l":0.0000013735,"c":0.0000014,"v":2161049.1225410001,"t":1729609200}
+{"o":0.0000014,"h":0.0000014225,"l":0.0000013506,"c":0.0000013675,"v":1954210.2305749999,"t":1729612800}
+{"o":0.0000013675,"h":0.0000013833,"l":0.0000013373,"c":0.0000013531,"v":1355846.0420919997,"t":1729616400}
+{"o":0.0000013531,"h":0.0000013618,"l":0.0000013302,"c":0.0000013468,"v":0.0,"t":1729620000}
+{"o":0.0000013468,"h":0.000001364,"l":0.0000013378,"c":0.000001354,"v":271486.727958,"t":1729623600}
+{"o":0.000001354,"h":0.000001366,"l":0.0000013508,"c":0.0000013623,"v":1137076.0390389999,"t":1729627200}
+{"o":0.0000013623,"h":0.0000013719,"l":0.0000013606,"c":0.0000013673,"v":294912.824685,"t":1729630800}
+{"o":0.0000013673,"h":0.000001369,"l":0.000001351,"c":0.0000013528,"v":179107.769334,"t":1729634400}
+{"o":0.0000013528,"h":0.0000013845,"l":0.0000013511,"c":0.000001367,"v":39903.977897,"t":1729638000}
+{"o":0.000001367,"h":0.000001382,"l":0.0000013644,"c":0.0000013791,"v":0.0,"t":1729641600}
+{"o":0.0000013791,"h":0.0000013795,"l":0.0000013528,"c":0.000001354,"v":222476.870233,"t":1729645200}
+{"o":0.000001354,"h":0.0000013659,"l":0.000001341,"c":0.0000013528,"v":850000.1482929999,"t":1729648800}
+{"o":0.0000013528,"h":0.0000014834,"l":0.0000013496,"c":0.0000014455,"v":11225757.4998899996,"t":1729652400}
+{"o":0.0000014455,"h":0.0000014499,"l":0.0000014396,"c":0.0000014419,"v":0.0,"t":1729656000}
+{"o":0.0000014419,"h":0.0000014558,"l":0.0000014375,"c":0.00000145,"v":0.0,"t":1729659600}
+{"o":0.00000145,"h":0.0000014515,"l":0.0000014374,"c":0.000001448,"v":0.0,"t":1729663200}
+{"o":0.000001448,"h":0.0000014526,"l":0.0000014364,"c":0.0000014364,"v":8409.690371,"t":1729666800}
+{"o":0.0000014364,"h":0.0000014467,"l":0.0000014307,"c":0.0000014437,"v":0.0,"t":1729670400}
+{"o":0.0000014437,"h":0.00000145,"l":0.0000012874,"c":0.0000012903,"v":11292047.9961200003,"t":1729674000}
+{"o":0.0000012903,"h":0.0000012917,"l":0.0000012488,"c":0.0000012642,"v":2961337.9261099999,"t":1729677600}
+{"o":0.0000012642,"h":0.0000012657,"l":0.000001255,"c":0.000001259,"v":0.0,"t":1729681200}
+{"o":0.000001259,"h":0.0000012695,"l":0.0000012537,"c":0.0000012582,"v":0.0,"t":1729684800}
+{"o":0.0000012582,"h":0.0000012828,"l":0.0000012348,"c":0.000001261,"v":17408.978836,"t":1729688400}
+{"o":0.000001261,"h":0.0000012744,"l":0.0000012594,"c":0.0000012702,"v":0.0,"t":1729692000}
+{"o":0.0000012702,"h":0.0000012892,"l":0.0000012404,"c":0.0000012444,"v":1214745.8831140001,"t":1729695600}
+{"o":0.0000012444,"h":0.000001265,"l":0.0000012005,"c":0.0000012222,"v":2190418.0894319997,"t":1729699200}
+{"o":0.0000012222,"h":0.0000012376,"l":0.0000012098,"c":0.0000012315,"v":181932.808875,"t":1729702800}
+{"o":0.0000012315,"h":0.0000012571,"l":0.0000012039,"c":0.00000121,"v":169260.799812,"t":1729706400}
+{"o":0.00000121,"h":0.000001235,"l":0.0000011824,"c":0.0000012052,"v":100000.0,"t":1729710000}
+{"o":0.0000012052,"h":0.0000012196,"l":0.0000011852,"c":0.0000012074,"v":1546663.2001419999,"t":1729713600}
+{"o":0.0000012074,"h":0.0000012316,"l":0.0000011912,"c":0.0000012145,"v":396663.200141,"t":1729717200}
+{"o":0.0000012145,"h":0.0000012644,"l":0.0000011754,"c":0.0000011853,"v":1418724.660229,"t":1729720800}
+{"o":0.0000011853,"h":0.0000011939,"l":0.0000011689,"c":0.0000011774,"v":794538.006787,"t":1729724400}
+{"o":0.0000011774,"h":0.000001227,"l":0.0000011615,"c":0.0000011656,"v":1018074.608307,"t":1729728000}
+{"o":0.0000011656,"h":0.0000011838,"l":0.0000011477,"c":0.0000011753,"v":1741181.666701,"t":1729731600}
+{"o":0.0000011753,"h":0.0000011934,"l":0.0000011455,"c":0.0000011586,"v":5055110.5055809999,"t":1729735200}
+{"o":0.0000011586,"h":0.0000011674,"l":0.0000011246,"c":0.0000011319,"v":447852.976666,"t":1729738800}
+{"o":0.0000011319,"h":0.0000011367,"l":0.0000011047,"c":0.0000011158,"v":1075617.0222379998,"t":1729742400}
+{"o":0.0000011158,"h":0.000001126,"l":0.0000011101,"c":0.00000112,"v":17832.87274,"t":1729746000}
+{"o":0.00000112,"h":0.0000011237,"l":0.0000011086,"c":0.0000011135,"v":351414.668604,"t":1729749600}
+{"o":0.0000011135,"h":0.0000011167,"l":0.0000011066,"c":0.0000011128,"v":0.0,"t":1729753200}
+{"o":0.0000011128,"h":0.0000011853,"l":0.0000011055,"c":0.0000011314,"v":10204619.8977409992,"t":1729756800}
+{"o":0.0000011314,"h":0.0000011432,"l":0.0000011055,"c":0.0000011132,"v":573581.4737750001,"t":1729760400}
+{"o":0.0000011132,"h":0.0000011175,"l":0.000001103,"c":0.0000011052,"v":0.0,"t":1729764000}
+{"o":0.0000011052,"h":0.0000012372,"l":0.0000010973,"c":0.0000012266,"v":11957857.2880379986,"t":1729767600}
+{"o":0.0000012266,"h":0.0000012594,"l":0.0000012089,"c":0.000001253,"v":3618652.2669830001,"t":1729771200}
+{"o":0.000001253,"h":0.0000012619,"l":0.0000012325,"c":0.0000012494,"v":332893.018264,"t":1729774800}
+{"o":0.0000012494,"h":0.0000012592,"l":0.0000011729,"c":0.0000011819,"v":8450429.8620960005,"t":1729778400}
+{"o":0.0000011819,"h":0.0000011897,"l":0.0000011384,"c":0.0000011572,"v":221082.980675,"t":1729782000}
+{"o":0.0000011572,"h":0.0000011627,"l":0.0000011363,"c":0.0000011486,"v":0.0,"t":1729785600}
+{"o":0.0000011486,"h":0.0000012172,"l":0.0000011386,"c":0.0000011547,"v":1092725.443028,"t":1729789200}
+{"o":0.0000011547,"h":0.0000011587,"l":0.0000011238,"c":0.0000011261,"v":2287215.4709839998,"t":1729792800}
+{"o":0.0000011261,"h":0.0000012126,"l":0.0000011172,"c":0.0000012011,"v":7242155.6526030004,"t":1729796400}
+{"o":0.0000012011,"h":0.0000012982,"l":0.0000011903,"c":0.0000012222,"v":12176571.4858959988,"t":1729800000}
+{"o":0.0000012222,"h":0.0000012547,"l":0.0000012044,"c":0.0000012401,"v":3370344.1393439998,"t":1729803600}
+{"o":0.0000012401,"h":0.0000012821,"l":0.0000012295,"c":0.0000012535,"v":5049700.9553359998,"t":1729807200}
+{"o":0.0000012535,"h":0.0000012878,"l":0.0000012227,"c":0.0000012732,"v":4671301.7982209995,"t":1729810800}
+{"o":0.0000012732,"h":0.0000012784,"l":0.0000012667,"c":0.0000012744,"v":0.0,"t":1729814400}
+{"o":0.0000012744,"h":0.0000012861,"l":0.0000011084,"c":0.0000011169,"v":12827914.0072260015,"t":1729818000}
+{"o":0.0000011169,"h":0.0000011211,"l":0.000001112,"c":0.0000011173,"v":60966.437605,"t":1729821600}
+{"o":0.0000011173,"h":0.0000011312,"l":0.0000010126,"c":0.0000010228,"v":9595487.0920230001,"t":1729825200}
+{"o":0.0000010228,"h":0.0000010335,"l":0.0000009848,"c":0.0000009956,"v":6139066.5196070001,"t":1729828800}
+{"o":0.0000009956,"h":0.000001,"l":0.0000009902,"c":0.0000009919,"v":0.0,"t":1729832400}
+{"o":0.0000009919,"h":0.0000009945,"l":0.000000975,"c":0.0000009797,"v":1160992.288221,"t":1729836000}
+{"o":0.0000009797,"h":0.0000009924,"l":0.0000009627,"c":0.0000009739,"v":1074979.2605950001,"t":1729839600}
+{"o":0.0000009739,"h":0.00000098,"l":0.0000009667,"c":0.0000009694,"v":57446.03951,"t":1729843200}
+{"o":0.0000009694,"h":0.0000009784,"l":0.0000009168,"c":0.0000009288,"v":5579408.0248079998,"t":1729846800}
+{"o":0.0000009288,"h":0.0000009866,"l":0.000000925,"c":0.00000098,"v":8188284.4024529988,"t":1729850400}
+{"o":0.00000098,"h":0.000001022,"l":0.0000009517,"c":0.0000009555,"v":11127841.1158309989,"t":1729854000}
+{"o":0.0000009555,"h":0.0000009597,"l":0.0000009511,"c":0.0000009581,"v":98968.464557,"t":1729857600}
+{"o":0.0000009581,"h":0.0000009923,"l":0.0000009482,"c":0.0000009794,"v":3617127.0503440006,"t":1729861200}
+{"o":0.0000009794,"h":0.0000009835,"l":0.0000009579,"c":0.0000009679,"v":2197036.3286530003,"t":1729864800}
+{"o":0.0000009679,"h":0.0000009999,"l":0.0000009613,"c":0.0000009863,"v":0.0,"t":1729868400}
+{"o":0.0000009863,"h":0.0000009981,"l":0.0000009492,"c":0.0000009591,"v":668469.0176619999,"t":1729872000}
+{"o":0.0000009591,"h":0.0000010094,"l":0.0000009184,"c":0.0000009741,"v":13849644.8596529998,"t":1729875600}
+{"o":0.0000009741,"h":0.000001035,"l":0.0000009533,"c":0.0000009998,"v":6779507.3543849988,"t":1729879200}
+{"o":0.0000009998,"h":0.0000010212,"l":0.0000009697,"c":0.0000009818,"v":1079725.745168,"t":1729882800}
+{"o":0.0000009818,"h":0.0000009988,"l":0.0000009771,"c":0.0000009874,"v":0.0,"t":1729886400}
+{"o":0.0000009874,"h":0.0000009904,"l":0.0000009602,"c":0.0000009633,"v":2186517.2520460002,"t":1729890000}
+{"o":0.0000009633,"h":0.0000009903,"l":0.0000009451,"c":0.0000009741,"v":674476.92984,"t":1729893600}
+{"o":0.0000009741,"h":0.0000010013,"l":0.0000009523,"c":0.0000009562,"v":150465.924277,"t":1729897200}
+{"o":0.0000009562,"h":0.0000009682,"l":0.0000009503,"c":0.000000962,"v":70394.391287,"t":1729900800}
+{"o":0.000000962,"h":0.0000009881,"l":0.0000009594,"c":0.000000973,"v":3720565.7291669999,"t":1729904400}
+{"o":0.000000973,"h":0.000001,"l":0.0000009579,"c":0.0000009857,"v":4042143.814206,"t":1729908000}
+{"o":0.0000009857,"h":0.000001004,"l":0.0000009792,"c":0.0000009949,"v":1151671.653624,"t":1729911600}
+{"o":0.0000009949,"h":0.0000009968,"l":0.0000009889,"c":0.0000009892,"v":0.0,"t":1729915200}
+{"o":0.0000009892,"h":0.0000009913,"l":0.0000009799,"c":0.0000009874,"v":0.0,"t":1729918800}
+{"o":0.0000009874,"h":0.00000099,"l":0.0000009772,"c":0.000000978,"v":0.0,"t":1729922400}
+{"o":0.000000978,"h":0.0000010092,"l":0.0000009738,"c":0.0000009997,"v":1939820.7423689999,"t":1729926000}
+{"o":0.0000009997,"h":0.0000010099,"l":0.0000009918,"c":0.0000010031,"v":2850552.6215170003,"t":1729929600}
+{"o":0.0000010031,"h":0.0000010062,"l":0.0000009932,"c":0.0000010004,"v":479304.789576,"t":1729933200}
+{"o":0.0000010004,"h":0.0000010166,"l":0.0000009932,"c":0.0000010061,"v":348429.256036,"t":1729936800}
+{"o":0.0000010061,"h":0.000001012,"l":0.0000009708,"c":0.0000009809,"v":2319297.9780900003,"t":1729940400}
+{"o":0.0000009809,"h":0.0000009887,"l":0.0000009739,"c":0.0000009845,"v":1171548.2675590001,"t":1729944000}
+{"o":0.0000009845,"h":0.0000010103,"l":0.0000009829,"c":0.000001007,"v":3374187.0470790002,"t":1729947600}
+{"o":0.000001007,"h":0.0000010241,"l":0.0000010038,"c":0.0000010215,"v":1000000.0,"t":1729951200}
+{"o":0.0000010215,"h":0.0000012696,"l":0.0000010084,"c":0.0000012597,"v":24316857.7776159979,"t":1729954800}
+{"o":0.0000012597,"h":0.0000012629,"l":0.000001054,"c":0.0000010628,"v":38787664.865354985,"t":1729958400}
+{"o":0.0000010628,"h":0.0000010687,"l":0.0000010566,"c":0.0000010575,"v":0.0,"t":1729962000}
+{"o":0.0000010575,"h":0.0000010627,"l":0.0000010549,"c":0.0000010586,"v":230764.864635,"t":1729965600}
+{"o":0.0000010586,"h":0.0000010621,"l":0.000001044,"c":0.0000010518,"v":480173.549754,"t":1729969200}
+{"o":0.0000010518,"h":0.0000010607,"l":0.0000010422,"c":0.0000010515,"v":1209028.9481339999,"t":1729972800}
+{"o":0.0000010515,"h":0.0000010786,"l":0.0000010471,"c":0.0000010714,"v":2433239.694898,"t":1729976400}
+{"o":0.0000010714,"h":0.0000010744,"l":0.0000010557,"c":0.00000106,"v":549077.7754789999,"t":1729980000}
+{"o":0.00000106,"h":0.0000010655,"l":0.0000010555,"c":0.0000010611,"v":565896.8114840001,"t":1729983600}
+{"o":0.0000010611,"h":0.0000010689,"l":0.0000010502,"c":0.0000010538,"v":270000.0,"t":1729987200}
+{"o":0.0000010538,"h":0.0000011833,"l":0.0000009754,"c":0.0000009799,"v":47277153.0369690061,"t":1729990800}
+{"o":0.0000009799,"h":0.0000009892,"l":0.0000009229,"c":0.0000009322,"v":6547304.7800430004,"t":1729994400}
+{"o":0.0000009322,"h":0.0000009434,"l":0.0000009276,"c":0.000000936,"v":582756.338487,"t":1729998000}
+{"o":0.000000936,"h":0.0000009388,"l":0.0000009241,"c":0.0000009342,"v":1495328.4585540001,"t":1730001600}
+{"o":0.0000009342,"h":0.0000009369,"l":0.000000926,"c":0.0000009289,"v":1000000.0,"t":1730005200}
+{"o":0.0000009289,"h":0.000000931,"l":0.0000009245,"c":0.0000009246,"v":0.0,"t":1730008800}
+{"o":0.0000009246,"h":0.0000009373,"l":0.0000009158,"c":0.0000009264,"v":1731709.7419990001,"t":1730012400}
+{"o":0.0000009264,"h":0.0000009302,"l":0.0000009125,"c":0.0000009186,"v":517457.137615,"t":1730016000}
+{"o":0.0000009186,"h":0.000000927,"l":0.0000009141,"c":0.000000919,"v":86850.807805,"t":1730019600}
+{"o":0.000000919,"h":0.0000009248,"l":0.0000009184,"c":0.0000009239,"v":0.0,"t":1730023200}
+{"o":0.0000009239,"h":0.0000009261,"l":0.0000009155,"c":0.0000009203,"v":120868.0,"t":1730026800}
+{"o":0.0000009203,"h":0.0000009204,"l":0.0000008896,"c":0.0000008946,"v":3395435.0564269996,"t":1730030400}
+{"o":0.0000008946,"h":0.000000904,"l":0.0000008895,"c":0.0000008993,"v":555889.131593,"t":1730034000}
+{"o":0.0000008993,"h":0.0000009074,"l":0.0000008937,"c":0.000000903,"v":1625265.89087,"t":1730037600}
+{"o":0.000000903,"h":0.0000009297,"l":0.0000008965,"c":0.0000009174,"v":5846413.7069220003,"t":1730041200}
+{"o":0.0000009174,"h":0.0000009246,"l":0.0000009109,"c":0.0000009112,"v":304521.320998,"t":1730044800}
+{"o":0.0000009112,"h":0.0000009226,"l":0.0000009009,"c":0.0000009223,"v":380871.646886,"t":1730048400}
+{"o":0.0000009223,"h":0.0000009245,"l":0.0000009073,"c":0.0000009166,"v":2664410.2290230002,"t":1730052000}
+{"o":0.0000009166,"h":0.0000009194,"l":0.0000008985,"c":0.0000009034,"v":1634360.2459499999,"t":1730055600}
+{"o":0.0000009034,"h":0.0000009272,"l":0.0000008992,"c":0.0000009258,"v":5020351.7579730004,"t":1730059200}
+{"o":0.0000009258,"h":0.0000009291,"l":0.0000009193,"c":0.0000009264,"v":268514.943618,"t":1730062800}
+{"o":0.0000009264,"h":0.0000009328,"l":0.0000009206,"c":0.0000009294,"v":303419.797931,"t":1730066400}
+{"o":0.0000009294,"h":0.0000009352,"l":0.0000009247,"c":0.000000933,"v":181456.631862,"t":1730070000}
+{"o":0.000000933,"h":0.0000009379,"l":0.0000009036,"c":0.0000009095,"v":3250551.7433280004,"t":1730073600}
+{"o":0.0000009095,"h":0.0000009203,"l":0.0000009065,"c":0.0000009108,"v":5510.269978,"t":1730077200}
+{"o":0.0000009108,"h":0.0000009155,"l":0.0000009088,"c":0.0000009138,"v":0.0,"t":1730080800}
+{"o":0.0000009138,"h":0.0000009145,"l":0.0000008944,"c":0.0000008995,"v":1013428.571279,"t":1730084400}
+{"o":0.0000008995,"h":0.0000009094,"l":0.0000008932,"c":0.000000896,"v":6531.369177,"t":1730088000}
+{"o":0.000000896,"h":0.000000915,"l":0.0000008954,"c":0.0000009081,"v":2257510.9679800002,"t":1730091600}
+{"o":0.0000009081,"h":0.0000009134,"l":0.0000009064,"c":0.0000009076,"v":0.0,"t":1730095200}
+{"o":0.0000009076,"h":0.0000009083,"l":0.000000887,"c":0.0000008941,"v":3561374.7629750003,"t":1730098800}
+{"o":0.0000008941,"h":0.0000009123,"l":0.0000008854,"c":0.000000906,"v":1404016.3733070001,"t":1730102400}
+{"o":0.000000906,"h":0.0000009081,"l":0.000000889,"c":0.0000008906,"v":775892.133635,"t":1730106000}
+{"o":0.0000008906,"h":0.0000008932,"l":0.0000008857,"c":0.0000008932,"v":0.0,"t":1730109600}
+{"o":0.0000008932,"h":0.0000009178,"l":0.0000008871,"c":0.0000009031,"v":3466414.3993310002,"t":1730113200}
+{"o":0.0000009031,"h":0.000000929,"l":0.0000008972,"c":0.0000009028,"v":1652934.0504640001,"t":1730116800}
+{"o":0.0000009028,"h":0.000000919,"l":0.0000008966,"c":0.0000009179,"v":1315194.647778,"t":1730120400}
+{"o":0.0000009179,"h":0.0000009288,"l":0.000000873,"c":0.000000881,"v":6219802.3225539997,"t":1730124000}
+{"o":0.000000881,"h":0.0000008916,"l":0.0000008694,"c":0.0000008787,"v":345086.103649,"t":1730127600}
+{"o":0.0000008787,"h":0.0000008835,"l":0.0000008676,"c":0.000000878,"v":28966.015919,"t":1730131200}
+{"o":0.000000878,"h":0.0000008888,"l":0.0000008652,"c":0.0000008733,"v":0.0,"t":1730134800}
+{"o":0.0000008733,"h":0.0000008838,"l":0.0000008675,"c":0.0000008799,"v":1137520.464592,"t":1730138400}
+{"o":0.0000008799,"h":0.0000008862,"l":0.0000008661,"c":0.0000008797,"v":74050.914155,"t":1730142000}
+{"o":0.0000008797,"h":0.0000008866,"l":0.0000008777,"c":0.0000008784,"v":264983.840881,"t":1730145600}
+{"o":0.0000008784,"h":0.0000008798,"l":0.000000864,"c":0.000000867,"v":1436646.9015020002,"t":1730149200}
+{"o":0.000000867,"h":0.0000008772,"l":0.0000008568,"c":0.000000871,"v":15000.0,"t":1730152800}
+{"o":0.000000871,"h":0.0000008767,"l":0.0000008453,"c":0.0000008508,"v":4724140.4175180001,"t":1730156400}
+{"o":0.0000008508,"h":0.0000008553,"l":0.0000008287,"c":0.0000008349,"v":6801212.395211,"t":1730160000}
+{"o":0.0000008349,"h":0.0000008422,"l":0.0000008291,"c":0.0000008312,"v":370506.01295,"t":1730163600}
+{"o":0.0000008312,"h":0.0000010972,"l":0.0000008089,"c":0.0000010555,"v":40850174.5606820062,"t":1730167200}
+{"o":0.0000010555,"h":0.000001062,"l":0.0000009079,"c":0.0000009126,"v":15823061.6666859984,"t":1730170800}
+{"o":0.0000009126,"h":0.0000009157,"l":0.0000009077,"c":0.0000009118,"v":0.0,"t":1730174400}
+{"o":0.0000009118,"h":0.0000009214,"l":0.0000009114,"c":0.0000009168,"v":0.0,"t":1730178000}
+{"o":0.0000009168,"h":0.0000009216,"l":0.0000009151,"c":0.0000009198,"v":0.0,"t":1730181600}
+{"o":0.0000009198,"h":0.0000009256,"l":0.000000917,"c":0.0000009209,"v":0.0,"t":1730185200}
+{"o":0.0000009209,"h":0.000000924,"l":0.0000009131,"c":0.0000009163,"v":0.0,"t":1730188800}
+{"o":0.0000009163,"h":0.0000009228,"l":0.0000009138,"c":0.000000919,"v":108686.472768,"t":1730192400}
+{"o":0.000000919,"h":0.0000009295,"l":0.0000009169,"c":0.0000009248,"v":335655.020023,"t":1730196000}
+{"o":0.0000009248,"h":0.0000009284,"l":0.0000009135,"c":0.0000009184,"v":9000.0,"t":1730199600}
+{"o":0.0000009184,"h":0.0000009567,"l":0.0000009155,"c":0.0000009565,"v":3730906.5643099998,"t":1730203200}
+{"o":0.0000009565,"h":0.0000009613,"l":0.0000009271,"c":0.0000009292,"v":3646304.0519969999,"t":1730206800}
+{"o":0.0000009292,"h":0.0000009367,"l":0.0000009181,"c":0.0000009248,"v":324021.362679,"t":1730210400}
+{"o":0.0000009248,"h":0.0000009313,"l":0.0000009125,"c":0.0000009218,"v":159176.472768,"t":1730214000}
+{"o":0.0000009218,"h":0.0000009492,"l":0.0000009034,"c":0.0000009376,"v":2099747.2184740002,"t":1730217600}
+{"o":0.0000009376,"h":0.0000009529,"l":0.0000009309,"c":0.0000009472,"v":16687.04418,"t":1730221200}
+{"o":0.0000009472,"h":0.0000009792,"l":0.0000009407,"c":0.0000009711,"v":5006269.1927479999,"t":1730224800}
+{"o":0.0000009711,"h":0.0000009926,"l":0.0000009483,"c":0.000000969,"v":1667356.6480430001,"t":1730228400}
+{"o":0.000000969,"h":0.0000009925,"l":0.0000009634,"c":0.0000009803,"v":1155363.2563410001,"t":1730232000}
+{"o":0.0000009803,"h":0.0000010004,"l":0.0000009739,"c":0.0000009917,"v":3215491.0326950001,"t":1730235600}
+{"o":0.0000009917,"h":0.0000009951,"l":0.0000009808,"c":0.0000009853,"v":1446120.5523550001,"t":1730239200}
+{"o":0.0000009853,"h":0.0000010083,"l":0.0000009775,"c":0.0000010052,"v":3666301.5321869999,"t":1730242800}
+{"o":0.0000010052,"h":0.0000010251,"l":0.000001003,"c":0.0000010198,"v":384390.719724,"t":1730246400}
+{"o":0.0000010198,"h":0.0000010685,"l":0.0000010008,"c":0.0000010396,"v":6552333.1517159995,"t":1730250000}
+{"o":0.0000010396,"h":0.0000010465,"l":0.0000010252,"c":0.0000010323,"v":1101535.5042980001,"t":1730253600}
+{"o":0.0000010323,"h":0.0000010341,"l":0.0000010274,"c":0.0000010297,"v":0.0,"t":1730257200}
+{"o":0.0000010297,"h":0.0000010421,"l":0.0000010206,"c":0.0000010356,"v":1943824.4176109999,"t":1730260800}
+{"o":0.0000010356,"h":0.0000010497,"l":0.0000010247,"c":0.0000010467,"v":2794745.3634609999,"t":1730264400}
+{"o":0.0000010467,"h":0.0000013348,"l":0.0000010417,"c":0.0000013028,"v":27298376.7512709983,"t":1730268000}
+{"o":0.0000013028,"h":0.000001308,"l":0.0000012855,"c":0.0000012994,"v":2352801.1771780001,"t":1730271600}
+{"o":0.0000012994,"h":0.0000013336,"l":0.0000012944,"c":0.0000013232,"v":3403894.0353239998,"t":1730275200}
+{"o":0.0000013232,"h":0.0000013669,"l":0.0000013072,"c":0.0000013547,"v":5831770.7835899992,"t":1730278800}
+{"o":0.0000013547,"h":0.000001369,"l":0.0000012158,"c":0.0000012228,"v":13097229.1484020017,"t":1730282400}
+{"o":0.0000012228,"h":0.0000012363,"l":0.0000011707,"c":0.0000011829,"v":1391540.650469,"t":1730286000}
+{"o":0.0000011829,"h":0.0000012478,"l":0.0000011799,"c":0.0000012409,"v":7980533.4338059993,"t":1730289600}
+{"o":0.0000012409,"h":0.0000012839,"l":0.0000012127,"c":0.0000012138,"v":5173344.4907090003,"t":1730293200}
+{"o":0.0000012138,"h":0.0000012293,"l":0.0000011368,"c":0.0000011463,"v":6319644.4825860001,"t":1730296800}
+{"o":0.0000011463,"h":0.0000011697,"l":0.0000011227,"c":0.000001136,"v":2018606.3265149998,"t":1730300400}
+{"o":0.000001136,"h":0.0000011452,"l":0.0000011173,"c":0.000001119,"v":1346767.508321,"t":1730304000}
+{"o":0.000001119,"h":0.0000011275,"l":0.0000011136,"c":0.0000011216,"v":156699.896225,"t":1730307600}
+{"o":0.0000011216,"h":0.0000011363,"l":0.0000011137,"c":0.0000011295,"v":1477162.175049,"t":1730311200}
+{"o":0.0000011295,"h":0.0000011625,"l":0.0000011124,"c":0.0000011557,"v":5338052.5826310003,"t":1730314800}
+{"o":0.0000011557,"h":0.0000011951,"l":0.0000011327,"c":0.0000011714,"v":3313517.1049840003,"t":1730318400}
+{"o":0.0000011714,"h":0.000001194,"l":0.0000011482,"c":0.0000011607,"v":2333822.484437,"t":1730322000}
+{"o":0.0000011607,"h":0.0000011809,"l":0.0000011575,"c":0.0000011754,"v":977277.510593,"t":1730325600}
+{"o":0.0000011754,"h":0.000001184,"l":0.0000011684,"c":0.0000011833,"v":687520.666345,"t":1730329200}
+{"o":0.0000011833,"h":0.0000011855,"l":0.000001179,"c":0.0000011803,"v":0.0,"t":1730332800}
+{"o":0.0000011803,"h":0.0000011867,"l":0.0000011747,"c":0.0000011785,"v":0.0,"t":1730336400}
+{"o":0.0000011785,"h":0.0000011824,"l":0.0000011666,"c":0.0000011718,"v":234855.292601,"t":1730340000}
+{"o":0.0000011718,"h":0.0000012011,"l":0.0000011676,"c":0.0000011861,"v":1721167.8361859999,"t":1730343600}
+{"o":0.0000011861,"h":0.0000011922,"l":0.000001178,"c":0.0000011819,"v":618698.278041,"t":1730347200}
+{"o":0.0000011819,"h":0.0000011884,"l":0.0000011759,"c":0.0000011857,"v":191563.259657,"t":1730350800}
+{"o":0.0000011857,"h":0.0000011981,"l":0.0000011707,"c":0.0000011819,"v":375533.852613,"t":1730354400}
+{"o":0.0000011819,"h":0.0000011854,"l":0.0000011718,"c":0.0000011743,"v":380009.81089,"t":1730358000}
+{"o":0.0000011743,"h":0.0000011827,"l":0.0000011577,"c":0.0000011602,"v":1742835.1619190001,"t":1730361600}
+{"o":0.0000011602,"h":0.0000011615,"l":0.0000011487,"c":0.00000115,"v":320687.68817,"t":1730365200}
+{"o":0.00000115,"h":0.0000011761,"l":0.0000011373,"c":0.000001165,"v":3331962.446031,"t":1730368800}
+{"o":0.000001165,"h":0.0000011761,"l":0.0000011507,"c":0.0000011594,"v":495464.0,"t":1730372400}
+{"o":0.0000011594,"h":0.0000011763,"l":0.0000011565,"c":0.0000011733,"v":1102332.8291239999,"t":1730376000}
+{"o":0.0000011733,"h":0.0000011967,"l":0.0000011478,"c":0.0000011649,"v":539936.356403,"t":1730379600}
+{"o":0.0000011649,"h":0.0000011869,"l":0.0000011185,"c":0.0000011297,"v":3132596.5111999996,"t":1730383200}
+{"o":0.0000011297,"h":0.0000011309,"l":0.0000010942,"c":0.0000011077,"v":2640671.2542129997,"t":1730386800}
+{"o":0.0000011077,"h":0.0000011172,"l":0.0000010956,"c":0.0000011019,"v":8000.0,"t":1730390400}
+{"o":0.0000011019,"h":0.0000011071,"l":0.0000010924,"c":0.0000011012,"v":36024.107753,"t":1730394000}
+{"o":0.0000011012,"h":0.0000011132,"l":0.0000010999,"c":0.0000011058,"v":0.0,"t":1730397600}
+{"o":0.0000011058,"h":0.0000011145,"l":0.0000010931,"c":0.0000011046,"v":30913.804793,"t":1730401200}
+{"o":0.0000011046,"h":0.0000011133,"l":0.0000010944,"c":0.0000011006,"v":758303.232862,"t":1730404800}
+{"o":0.0000011006,"h":0.0000011101,"l":0.0000009052,"c":0.0000009438,"v":52695445.888805002,"t":1730408400}
+{"o":0.0000009438,"h":0.0000009526,"l":0.0000008749,"c":0.0000008894,"v":11259775.3913109992,"t":1730412000}
+{"o":0.0000008894,"h":0.000000957,"l":0.0000008858,"c":0.0000009174,"v":11240087.9131849986,"t":1730415600}
+{"o":0.0000009174,"h":0.0000009266,"l":0.0000009125,"c":0.0000009227,"v":541603.296778,"t":1730419200}
+{"o":0.0000009227,"h":0.0000009373,"l":0.0000009166,"c":0.0000009296,"v":52162.286224,"t":1730422800}
+{"o":0.0000009296,"h":0.0000009395,"l":0.0000009187,"c":0.0000009238,"v":444802.061151,"t":1730426400}
+{"o":0.0000009238,"h":0.0000009366,"l":0.0000009198,"c":0.0000009301,"v":2419265.7207960002,"t":1730430000}
+{"o":0.0000009301,"h":0.0000009328,"l":0.0000009283,"c":0.0000009289,"v":0.0,"t":1730433600}
+{"o":0.0000009289,"h":0.0000009321,"l":0.0000009256,"c":0.0000009294,"v":43074.506604,"t":1730437200}
+{"o":0.0000009294,"h":0.0000009382,"l":0.0000009165,"c":0.000000925,"v":228000.0,"t":1730440800}
+{"o":0.000000925,"h":0.0000009275,"l":0.00000092,"c":0.0000009218,"v":6614.46566,"t":1730444400}
+{"o":0.0000009218,"h":0.0000009238,"l":0.0000009183,"c":0.0000009225,"v":0.0,"t":1730448000}
+{"o":0.0000009225,"h":0.000000938,"l":0.0000009158,"c":0.0000009302,"v":1073859.366405,"t":1730451600}
+{"o":0.0000009302,"h":0.0000009373,"l":0.0000009203,"c":0.0000009303,"v":28338.976912,"t":1730455200}
+{"o":0.0000009303,"h":0.000000933,"l":0.0000009273,"c":0.0000009318,"v":0.0,"t":1730458800}
+{"o":0.0000009318,"h":0.000000939,"l":0.0000009215,"c":0.0000009282,"v":260774.471412,"t":1730462400}
+{"o":0.0000009282,"h":0.0000009783,"l":0.0000009081,"c":0.0000009567,"v":7069755.5707440004,"t":1730466000}
+{"o":0.0000009567,"h":0.000000971,"l":0.0000009505,"c":0.0000009644,"v":0.0,"t":1730469600}
+{"o":0.0000009644,"h":0.0000010204,"l":0.0000009631,"c":0.0000010118,"v":143312.148313,"t":1730473200}
+{"o":0.0000010118,"h":0.0000011171,"l":0.0000009907,"c":0.0000010544,"v":26864564.3447000012,"t":1730476800}
+{"o":0.0000010544,"h":0.0000010575,"l":0.0000010458,"c":0.0000010541,"v":0.0,"t":1730480400}
+{"o":0.0000010541,"h":0.0000010608,"l":0.0000010001,"c":0.0000010059,"v":325671.753348,"t":1730484000}
+{"o":0.0000010059,"h":0.0000010226,"l":0.0000010022,"c":0.0000010134,"v":1479721.9042249999,"t":1730487600}
+{"o":0.0000010134,"h":0.0000010232,"l":0.00000101,"c":0.0000010227,"v":484012.996524,"t":1730491200}
+{"o":0.0000010227,"h":0.0000010338,"l":0.0000010172,"c":0.0000010201,"v":228916.95529,"t":1730494800}
+{"o":0.0000010201,"h":0.000001023,"l":0.0000010109,"c":0.0000010113,"v":1000000.0,"t":1730498400}
+{"o":0.0000010113,"h":0.0000010136,"l":0.0000009248,"c":0.0000009264,"v":10471131.1709139999,"t":1730502000}
+{"o":0.0000009264,"h":0.0000009269,"l":0.0000009191,"c":0.0000009222,"v":0.0,"t":1730505600}
+{"o":0.0000009222,"h":0.0000009227,"l":0.0000009173,"c":0.0000009193,"v":0.0,"t":1730509200}
+{"o":0.0000009193,"h":0.0000009229,"l":0.0000009127,"c":0.0000009211,"v":561392.208648,"t":1730512800}
+{"o":0.0000009211,"h":0.0000009254,"l":0.0000009144,"c":0.0000009184,"v":454252.002597,"t":1730516400}
+{"o":0.0000009184,"h":0.0000009302,"l":0.0000009175,"c":0.0000009259,"v":1000000.0,"t":1730520000}
+{"o":0.0000009259,"h":0.0000009297,"l":0.000000922,"c":0.000000923,"v":0.0,"t":1730523600}
+{"o":0.000000923,"h":0.0000009313,"l":0.0000009222,"c":0.0000009277,"v":1000000.0,"t":1730527200}
+{"o":0.0000009277,"h":0.0000009324,"l":0.0000009233,"c":0.0000009258,"v":848348.89946,"t":1730530800}
+{"o":0.0000009258,"h":0.0000009322,"l":0.0000009156,"c":0.0000009223,"v":225510.466945,"t":1730534400}
+{"o":0.0000009223,"h":0.0000009279,"l":0.0000009074,"c":0.0000009115,"v":1622904.2033809999,"t":1730538000}
+{"o":0.0000009115,"h":0.0000009213,"l":0.0000009085,"c":0.0000009157,"v":808751.001844,"t":1730541600}
+{"o":0.0000009157,"h":0.0000009234,"l":0.0000009143,"c":0.0000009178,"v":0.0,"t":1730545200}
+{"o":0.0000009178,"h":0.0000009245,"l":0.000000913,"c":0.0000009211,"v":85152.537463,"t":1730548800}
+{"o":0.0000009211,"h":0.0000009303,"l":0.000000905,"c":0.0000009141,"v":1000000.0,"t":1730552400}
+{"o":0.0000009141,"h":0.0000009287,"l":0.0000008981,"c":0.0000009047,"v":149654.447832,"t":1730556000}
+{"o":0.0000009047,"h":0.0000009118,"l":0.000000902,"c":0.0000009026,"v":0.0,"t":1730559600}
+{"o":0.0000009026,"h":0.0000009258,"l":0.0000008938,"c":0.0000009188,"v":1593370.1967799999,"t":1730563200}
+{"o":0.0000009188,"h":0.0000009295,"l":0.0000009143,"c":0.0000009194,"v":5000.0,"t":1730566800}
+{"o":0.0000009194,"h":0.0000009454,"l":0.0000009169,"c":0.0000009398,"v":2446766.005264,"t":1730570400}
+{"o":0.0000009398,"h":0.0000009406,"l":0.0000009313,"c":0.0000009329,"v":47496.503901,"t":1730574000}
+{"o":0.0000009329,"h":0.0000009339,"l":0.0000009203,"c":0.0000009239,"v":0.0,"t":1730577600}
+{"o":0.0000009239,"h":0.0000009268,"l":0.0000009225,"c":0.0000009264,"v":0.0,"t":1730581200}
+{"o":0.0000009264,"h":0.000000935,"l":0.0000009241,"c":0.0000009339,"v":500393.878845,"t":1730584800}
+{"o":0.0000009339,"h":0.000000939,"l":0.0000009259,"c":0.0000009259,"v":819314.1341530001,"t":1730588400}
+{"o":0.0000009259,"h":0.0000009321,"l":0.0000009234,"c":0.0000009315,"v":550418.0169500001,"t":1730592000}
+{"o":0.0000009315,"h":0.0000009569,"l":0.0000009273,"c":0.000000944,"v":7900239.0596589996,"t":1730595600}
+{"o":0.000000944,"h":0.0000009643,"l":0.0000009412,"c":0.0000009539,"v":0.0,"t":1730599200}
+{"o":0.0000009539,"h":0.0000009619,"l":0.0000009304,"c":0.0000009433,"v":2867876.1072749998,"t":1730602800}
+{"o":0.0000009433,"h":0.000000945,"l":0.0000009337,"c":0.0000009366,"v":0.0,"t":1730606400}
+{"o":0.0000009366,"h":0.0000009462,"l":0.0000009286,"c":0.0000009459,"v":3075265.0978149995,"t":1730610000}
+{"o":0.0000009459,"h":0.0000009477,"l":0.0000009264,"c":0.0000009289,"v":1234866.32852,"t":1730613600}
+{"o":0.0000009289,"h":0.0000009301,"l":0.0000009238,"c":0.000000927,"v":0.0,"t":1730617200}
+{"o":0.000000927,"h":0.0000009318,"l":0.0000009241,"c":0.0000009254,"v":0.0,"t":1730620800}
+{"o":0.0000009254,"h":0.0000009638,"l":0.000000923,"c":0.0000009489,"v":3585869.2417239998,"t":1730624400}
+{"o":0.0000009489,"h":0.0000009489,"l":0.0000009354,"c":0.0000009397,"v":2292100.2748910002,"t":1730628000}
+{"o":0.0000009397,"h":0.0000009439,"l":0.0000009354,"c":0.0000009421,"v":0.0,"t":1730631600}
+{"o":0.0000009421,"h":0.0000009445,"l":0.0000009366,"c":0.0000009428,"v":0.0,"t":1730635200}
+{"o":0.0000009428,"h":0.0000009594,"l":0.0000009253,"c":0.000000943,"v":229375.168684,"t":1730638800}
+{"o":0.000000943,"h":0.0000009559,"l":0.0000009395,"c":0.0000009534,"v":0.0,"t":1730642400}
+{"o":0.0000009534,"h":0.0000009636,"l":0.0000009395,"c":0.0000009409,"v":3600363.1586849997,"t":1730646000}
+{"o":0.0000009409,"h":0.0000009444,"l":0.0000009321,"c":0.0000009428,"v":5999.999999,"t":1730649600}
+{"o":0.0000009428,"h":0.0000009433,"l":0.0000009297,"c":0.000000934,"v":0.0,"t":1730653200}
+{"o":0.000000934,"h":0.0000009518,"l":0.0000009324,"c":0.0000009468,"v":0.0,"t":1730656800}
+{"o":0.0000009468,"h":0.0000009805,"l":0.0000009327,"c":0.0000009668,"v":2796103.5675399997,"t":1730660400}
+{"o":0.0000009668,"h":0.000000972,"l":0.0000009551,"c":0.0000009551,"v":723750.0504300001,"t":1730664000}
+{"o":0.0000009551,"h":0.0000009654,"l":0.0000009494,"c":0.000000961,"v":301863.86125,"t":1730667600}
+{"o":0.000000961,"h":0.0000009663,"l":0.0000009579,"c":0.0000009634,"v":0.0,"t":1730671200}
+{"o":0.0000009634,"h":0.0000009693,"l":0.0000009617,"c":0.0000009652,"v":0.0,"t":1730674800}
+{"o":0.0000009652,"h":0.0000009776,"l":0.0000009504,"c":0.0000009557,"v":200000.0,"t":1730678400}
+{"o":0.0000009557,"h":0.000000958,"l":0.0000009442,"c":0.0000009485,"v":0.0,"t":1730682000}
+{"o":0.0000009485,"h":0.0000009567,"l":0.0000009394,"c":0.0000009449,"v":570901.556273,"t":1730685600}
+{"o":0.0000009449,"h":0.000000955,"l":0.0000009418,"c":0.0000009543,"v":0.0,"t":1730689200}
+{"o":0.0000009543,"h":0.0000009549,"l":0.0000009484,"c":0.0000009534,"v":0.0,"t":1730692800}
+{"o":0.0000009534,"h":0.0000009635,"l":0.0000009514,"c":0.0000009612,"v":678127.956492,"t":1730696400}
+{"o":0.0000009612,"h":0.0000009641,"l":0.0000009518,"c":0.0000009525,"v":2262.192076,"t":1730700000}
+{"o":0.0000009525,"h":0.0000009699,"l":0.0000009517,"c":0.0000009664,"v":207852.051863,"t":1730703600}
+{"o":0.0000009664,"h":0.0000009749,"l":0.0000009478,"c":0.0000009554,"v":359026.5455,"t":1730707200}
+{"o":0.0000009554,"h":0.0000009562,"l":0.0000009475,"c":0.0000009492,"v":300000.0,"t":1730710800}
+{"o":0.0000009492,"h":0.0000009505,"l":0.0000009378,"c":0.0000009398,"v":0.0,"t":1730714400}
+{"o":0.0000009398,"h":0.0000009621,"l":0.0000009319,"c":0.0000009558,"v":1623165.8798520002,"t":1730718000}
+{"o":0.0000009558,"h":0.0000009619,"l":0.0000009451,"c":0.0000009495,"v":500000.0,"t":1730721600}
+{"o":0.0000009495,"h":0.0000009547,"l":0.0000009451,"c":0.0000009543,"v":0.0,"t":1730725200}
+{"o":0.0000009543,"h":0.0000009619,"l":0.0000009335,"c":0.0000009439,"v":500000.0,"t":1730728800}
+{"o":0.0000009439,"h":0.0000009496,"l":0.0000009305,"c":0.0000009331,"v":1851999.1603639999,"t":1730732400}
+{"o":0.0000009331,"h":0.0000009541,"l":0.000000931,"c":0.0000009502,"v":0.0,"t":1730736000}
+{"o":0.0000009502,"h":0.0000009524,"l":0.0000009413,"c":0.0000009478,"v":0.0,"t":1730739600}
+{"o":0.0000009478,"h":0.0000009583,"l":0.0000009433,"c":0.000000956,"v":0.0,"t":1730743200}
+{"o":0.000000956,"h":0.000000957,"l":0.0000009215,"c":0.0000009252,"v":250000.0,"t":1730746800}
+{"o":0.0000009252,"h":0.0000009365,"l":0.0000009229,"c":0.0000009327,"v":0.0,"t":1730750400}
+{"o":0.0000009327,"h":0.0000009572,"l":0.0000008209,"c":0.0000008582,"v":19827800.1270989999,"t":1730754000}
+{"o":0.0000008582,"h":0.0000008689,"l":0.0000008238,"c":0.0000008275,"v":4625295.9323410001,"t":1730757600}
+{"o":0.0000008275,"h":0.0000008322,"l":0.0000008028,"c":0.0000008068,"v":3520418.7294379999,"t":1730761200}
+{"o":0.0000008068,"h":0.0000008073,"l":0.0000007986,"c":0.0000008036,"v":0.0,"t":1730764800}
+{"o":0.0000008036,"h":0.0000008122,"l":0.0000007927,"c":0.0000008039,"v":983181.3375190001,"t":1730768400}
+{"o":0.0000008039,"h":0.0000008051,"l":0.0000007987,"c":0.0000008033,"v":121382.613946,"t":1730772000}
+{"o":0.0000008033,"h":0.0000008159,"l":0.0000007959,"c":0.0000008035,"v":732048.686446,"t":1730775600}
+{"o":0.0000008035,"h":0.0000008049,"l":0.0000007993,"c":0.0000008018,"v":0.0,"t":1730779200}
+{"o":0.0000008018,"h":0.000000819,"l":0.000000796,"c":0.000000812,"v":1230592.6518580001,"t":1730782800}
+{"o":0.000000812,"h":0.0000008163,"l":0.0000008106,"c":0.0000008113,"v":0.0,"t":1730786400}
+{"o":0.0000008113,"h":0.0000008122,"l":0.0000008039,"c":0.0000008057,"v":0.0,"t":1730790000}
+{"o":0.0000008057,"h":0.0000008123,"l":0.0000008033,"c":0.0000008081,"v":570178.905767,"t":1730793600}
+{"o":0.0000008081,"h":0.0000008118,"l":0.0000008055,"c":0.0000008117,"v":0.0,"t":1730797200}
+{"o":0.0000008117,"h":0.0000008156,"l":0.0000008112,"c":0.0000008121,"v":0.0,"t":1730800800}
+{"o":0.0000008121,"h":0.0000008123,"l":0.0000008066,"c":0.0000008091,"v":0.0,"t":1730804400}
+{"o":0.0000008091,"h":0.0000008116,"l":0.0000008001,"c":0.000000804,"v":0.0,"t":1730808000}
+{"o":0.000000804,"h":0.0000008094,"l":0.0000007983,"c":0.0000007994,"v":3000000.0,"t":1730811600}
+{"o":0.0000007994,"h":0.0000008165,"l":0.0000007788,"c":0.0000007992,"v":2618332.969999,"t":1730815200}
+{"o":0.0000007992,"h":0.00000081,"l":0.0000007961,"c":0.0000008042,"v":0.0,"t":1730818800}
+{"o":0.0000008042,"h":0.0000008051,"l":0.00000079,"c":0.0000007913,"v":0.0,"t":1730822400}
+{"o":0.0000007913,"h":0.0000008673,"l":0.0000007879,"c":0.0000008672,"v":8276064.4815029996,"t":1730826000}
+{"o":0.0000008672,"h":0.0000008708,"l":0.0000008639,"c":0.0000008664,"v":0.0,"t":1730829600}
+{"o":0.0000008664,"h":0.0000008842,"l":0.0000008635,"c":0.0000008811,"v":0.0,"t":1730833200}
+{"o":0.0000008811,"h":0.0000008874,"l":0.000000862,"c":0.0000008626,"v":1460396.549995,"t":1730836800}
+{"o":0.0000008626,"h":0.0000008725,"l":0.0000008592,"c":0.0000008676,"v":8359.567261,"t":1730840400}
+{"o":0.0000008676,"h":0.0000009661,"l":0.0000008569,"c":0.0000009395,"v":13364435.2039199993,"t":1730844000}
+{"o":0.0000009395,"h":0.0000010099,"l":0.0000009376,"c":0.0000010085,"v":8385827.8545470005,"t":1730847600}
+{"o":0.0000010085,"h":0.0000010358,"l":0.0000009671,"c":0.0000009988,"v":66618.349733,"t":1730851200}
+{"o":0.0000009988,"h":0.0000010299,"l":0.0000009868,"c":0.0000010118,"v":2036436.2748449999,"t":1730854800}
+{"o":0.0000010118,"h":0.00000108,"l":0.0000009723,"c":0.0000010368,"v":3438432.0757350004,"t":1730858400}
+{"o":0.0000010368,"h":0.0000010503,"l":0.000001006,"c":0.000001012,"v":693619.6805090001,"t":1730862000}
+{"o":0.000001012,"h":0.0000010303,"l":0.0000009712,"c":0.0000009879,"v":6283459.0096509997,"t":1730865600}
+{"o":0.0000009879,"h":0.0000010027,"l":0.0000009496,"c":0.0000009519,"v":4302270.185668,"t":1730869200}
+{"o":0.0000009519,"h":0.0000009554,"l":0.0000009273,"c":0.0000009458,"v":28819.63245,"t":1730872800}
+{"o":0.0000009458,"h":0.0000009562,"l":0.0000009093,"c":0.0000009304,"v":1366024.3432229999,"t":1730876400}
+{"o":0.0000009304,"h":0.0000009499,"l":0.0000009273,"c":0.0000009341,"v":0.0,"t":1730880000}
+{"o":0.0000009341,"h":0.0000009438,"l":0.0000009243,"c":0.0000009373,"v":2106280.2324560001,"t":1730883600}
+{"o":0.0000009373,"h":0.0000009744,"l":0.0000009316,"c":0.0000009601,"v":4574207.985634,"t":1730887200}
+{"o":0.0000009601,"h":0.0000009629,"l":0.0000009517,"c":0.0000009528,"v":0.0,"t":1730890800}
+{"o":0.0000009528,"h":0.0000009645,"l":0.0000009426,"c":0.0000009636,"v":220088.184195,"t":1730894400}
+{"o":0.0000009636,"h":0.0000009677,"l":0.0000009298,"c":0.0000009324,"v":4053915.3419860001,"t":1730898000}
+{"o":0.0000009324,"h":0.0000009462,"l":0.0000009243,"c":0.0000009438,"v":535459.01826,"t":1730901600}
+{"o":0.0000009438,"h":0.0000011628,"l":0.0000009294,"c":0.0000011105,"v":29368644.1345329843,"t":1730905200}
+{"o":0.0000011105,"h":0.000001134,"l":0.0000011065,"c":0.0000011191,"v":3551637.073624,"t":1730908800}
+{"o":0.0000011191,"h":0.0000011358,"l":0.0000011003,"c":0.0000011289,"v":4861760.4124400001,"t":1730912400}
+{"o":0.0000011289,"h":0.0000011292,"l":0.0000011113,"c":0.0000011134,"v":621022.0689449999,"t":1730916000}
+{"o":0.0000011134,"h":0.0000011191,"l":0.0000011008,"c":0.0000011012,"v":1360213.625675,"t":1730919600}
+{"o":0.0000011012,"h":0.0000011126,"l":0.0000010891,"c":0.0000011005,"v":514806.987552,"t":1730923200}
+{"o":0.0000011005,"h":0.000001106,"l":0.0000010861,"c":0.0000010925,"v":0.0,"t":1730926800}
+{"o":0.0000010925,"h":0.0000011419,"l":0.0000010863,"c":0.0000011379,"v":3118772.4062430002,"t":1730930400}
+{"o":0.0000011379,"h":0.0000011978,"l":0.0000011366,"c":0.0000011972,"v":6307625.3297390006,"t":1730934000}
+{"o":0.0000011972,"h":0.0000012084,"l":0.0000011711,"c":0.0000011721,"v":4077904.7246480002,"t":1730937600}
+{"o":0.0000011721,"h":0.0000011797,"l":0.0000011343,"c":0.0000011545,"v":484012.996524,"t":1730941200}
+{"o":0.0000011545,"h":0.0000011628,"l":0.0000011392,"c":0.0000011501,"v":90000.0,"t":1730944800}
+{"o":0.0000011501,"h":0.0000011675,"l":0.0000011333,"c":0.0000011479,"v":584373.932108,"t":1730948400}
+{"o":0.0000011479,"h":0.0000011538,"l":0.0000010335,"c":0.0000010425,"v":10749947.4981860016,"t":1730952000}
+{"o":0.0000010425,"h":0.0000010464,"l":0.0000010329,"c":0.0000010405,"v":613440.8153220001,"t":1730955600}
+{"o":0.0000010405,"h":0.0000010563,"l":0.0000010203,"c":0.0000010317,"v":570929.646224,"t":1730959200}
+{"o":0.0000010317,"h":0.0000010438,"l":0.0000010252,"c":0.0000010346,"v":18512.472764,"t":1730962800}
+{"o":0.0000010346,"h":0.0000010352,"l":0.0000010249,"c":0.0000010287,"v":563288.764306,"t":1730966400}
+{"o":0.0000010287,"h":0.0000010375,"l":0.0000010287,"c":0.000001032,"v":0.0,"t":1730970000}
+{"o":0.000001032,"h":0.0000010418,"l":0.0000010258,"c":0.0000010307,"v":112327.177458,"t":1730973600}
+{"o":0.0000010307,"h":0.0000010395,"l":0.0000010244,"c":0.0000010346,"v":500000.0,"t":1730977200}
+{"o":0.0000010346,"h":0.0000010361,"l":0.0000010238,"c":0.000001026,"v":0.0,"t":1730980800}
+{"o":0.000001026,"h":0.0000010779,"l":0.0000010216,"c":0.0000010616,"v":4826875.8792319996,"t":1730984400}
+{"o":0.0000010616,"h":0.0000010622,"l":0.0000010452,"c":0.0000010487,"v":661754.065276,"t":1730988000}
+{"o":0.0000010487,"h":0.0000010541,"l":0.0000010212,"c":0.0000010215,"v":0.0,"t":1730991600}
+{"o":0.0000010215,"h":0.0000010653,"l":0.0000010074,"c":0.0000010491,"v":54893.64,"t":1730995200}
+{"o":0.0000010491,"h":0.0000011263,"l":0.0000010371,"c":0.0000011091,"v":6844307.692503999,"t":1730998800}
+{"o":0.0000011091,"h":0.0000011299,"l":0.0000010957,"c":0.0000011178,"v":1764109.7967900001,"t":1731002400}
+{"o":0.0000011178,"h":0.0000011316,"l":0.0000010989,"c":0.0000010999,"v":2550578.6682019997,"t":1731006000}
+{"o":0.0000010999,"h":0.0000011068,"l":0.0000010953,"c":0.0000010986,"v":134770.961049,"t":1731009600}
+{"o":0.0000010986,"h":0.0000011037,"l":0.0000010598,"c":0.0000010693,"v":5963286.1079279995,"t":1731013200}
+{"o":0.0000010693,"h":0.0000010804,"l":0.0000010338,"c":0.0000010429,"v":607639.431304,"t":1731016800}
+{"o":0.0000010429,"h":0.000001072,"l":0.0000010341,"c":0.0000010602,"v":3873138.3024649997,"t":1731020400}
+{"o":0.0000010602,"h":0.0000010602,"l":0.0000010358,"c":0.000001047,"v":0.0,"t":1731024000}
+{"o":0.000001047,"h":0.0000010529,"l":0.0000010396,"c":0.0000010495,"v":0.0,"t":1731027600}
+{"o":0.0000010495,"h":0.0000010661,"l":0.000001046,"c":0.0000010596,"v":1248530.238262,"t":1731031200}
+{"o":0.0000010596,"h":0.0000010611,"l":0.0000010195,"c":0.0000010214,"v":3258632.674813,"t":1731034800}
+{"o":0.0000010214,"h":0.0000010249,"l":0.0000010174,"c":0.0000010228,"v":0.0,"t":1731038400}
+{"o":0.0000010228,"h":0.0000010296,"l":0.0000010115,"c":0.0000010221,"v":39847.087956,"t":1731042000}
+{"o":0.0000010221,"h":0.0000010282,"l":0.0000010191,"c":0.0000010239,"v":0.0,"t":1731045600}
+{"o":0.0000010239,"h":0.0000010315,"l":0.0000010018,"c":0.0000010034,"v":248512.588,"t":1731049200}
+{"o":0.0000010034,"h":0.0000010222,"l":0.0000010034,"c":0.0000010167,"v":170000.0,"t":1731052800}
+{"o":0.0000010167,"h":0.0000010777,"l":0.0000009975,"c":0.0000010598,"v":8407348.9015539996,"t":1731056400}
+{"o":0.0000010598,"h":0.0000013693,"l":0.0000010501,"c":0.0000012998,"v":37073806.5948610231,"t":1731060000}
+{"o":0.0000012998,"h":0.0000013156,"l":0.0000012901,"c":0.0000013115,"v":177283.953807,"t":1731063600}
+{"o":0.0000013115,"h":0.000001316,"l":0.0000012931,"c":0.0000013028,"v":1018128.855338,"t":1731067200}
+{"o":0.0000013028,"h":0.0000013095,"l":0.0000012628,"c":0.0000012947,"v":4657473.7731089992,"t":1731070800}
+{"o":0.0000012947,"h":0.0000013283,"l":0.0000010739,"c":0.0000011029,"v":16497967.1169939991,"t":1731074400}
+{"o":0.0000011029,"h":0.0000011953,"l":0.0000010788,"c":0.0000011793,"v":11546538.5407040007,"t":1731078000}
+{"o":0.0000011793,"h":0.0000012039,"l":0.0000009463,"c":0.0000009676,"v":21546539.3136540018,"t":1731081600}
+{"o":0.0000009676,"h":0.0000009718,"l":0.0000009556,"c":0.0000009576,"v":0.0,"t":1731085200}
+{"o":0.0000009576,"h":0.000000974,"l":0.0000009439,"c":0.0000009672,"v":548406.731198,"t":1731088800}
+{"o":0.0000009672,"h":0.0000009685,"l":0.0000009581,"c":0.0000009677,"v":82264.544265,"t":1731092400}
+{"o":0.0000009677,"h":0.0000009773,"l":0.0000009512,"c":0.0000009597,"v":106795.537958,"t":1731096000}
+{"o":0.0000009597,"h":0.0000009665,"l":0.0000009572,"c":0.0000009585,"v":50000.0,"t":1731099600}
+{"o":0.0000009585,"h":0.0000009643,"l":0.0000009497,"c":0.0000009531,"v":1896002.6576,"t":1731103200}
+{"o":0.0000009531,"h":0.0000009566,"l":0.0000009481,"c":0.0000009491,"v":0.0,"t":1731106800}
+{"o":0.0000009491,"h":0.0000009544,"l":0.0000009434,"c":0.0000009455,"v":528211.077365,"t":1731110400}
+{"o":0.0000009455,"h":0.0000009501,"l":0.0000009436,"c":0.0000009463,"v":0.0,"t":1731114000}
+{"o":0.0000009463,"h":0.0000009572,"l":0.0000009446,"c":0.0000009463,"v":0.0,"t":1731117600}
+{"o":0.0000009463,"h":0.0000009525,"l":0.0000009428,"c":0.0000009482,"v":0.0,"t":1731121200}
+{"o":0.0000009482,"h":0.0000009482,"l":0.0000009183,"c":0.0000009204,"v":3734243.8204979999,"t":1731124800}
+{"o":0.0000009204,"h":0.0000009214,"l":0.0000009106,"c":0.0000009148,"v":435512.473791,"t":1731128400}
+{"o":0.0000009148,"h":0.0000009169,"l":0.0000009075,"c":0.0000009149,"v":0.0,"t":1731132000}
+{"o":0.0000009149,"h":0.0000009208,"l":0.0000009098,"c":0.0000009135,"v":800000.0,"t":1731135600}
+{"o":0.0000009135,"h":0.0000009147,"l":0.000000872,"c":0.0000008767,"v":9963067.8552330006,"t":1731139200}
+{"o":0.0000008767,"h":0.0000008767,"l":0.0000008281,"c":0.0000008317,"v":2751743.9441269999,"t":1731142800}
+{"o":0.0000008317,"h":0.000000833,"l":0.0000008189,"c":0.0000008209,"v":200000.0,"t":1731146400}
+{"o":0.0000008209,"h":0.0000008271,"l":0.0000008202,"c":0.0000008236,"v":0.0,"t":1731150000}
+{"o":0.0000008236,"h":0.0000008331,"l":0.000000819,"c":0.0000008294,"v":37540.463351,"t":1731153600}
+{"o":0.0000008294,"h":0.000000832,"l":0.0000008215,"c":0.000000829,"v":636298.5985880001,"t":1731157200}
+{"o":0.000000829,"h":0.0000008384,"l":0.000000829,"c":0.0000008354,"v":0.0,"t":1731160800}
+{"o":0.0000008354,"h":0.0000008388,"l":0.0000008331,"c":0.0000008342,"v":0.0,"t":1731164400}
+{"o":0.0000008342,"h":0.0000008424,"l":0.0000008332,"c":0.0000008413,"v":0.0,"t":1731168000}
+{"o":0.0000008413,"h":0.000000849,"l":0.0000008357,"c":0.0000008358,"v":0.0,"t":1731171600}
+{"o":0.0000008358,"h":0.0000008369,"l":0.0000008181,"c":0.0000008187,"v":200000.0,"t":1731175200}
+{"o":0.0000008187,"h":0.0000008256,"l":0.0000008154,"c":0.000000823,"v":0.0,"t":1731178800}
+{"o":0.000000823,"h":0.0000008247,"l":0.0000008162,"c":0.00000082,"v":0.0,"t":1731182400}
+{"o":0.00000082,"h":0.0000008323,"l":0.000000816,"c":0.000000831,"v":2111366.5262310002,"t":1731186000}
+{"o":0.000000831,"h":0.0000008317,"l":0.0000008234,"c":0.0000008238,"v":0.0,"t":1731189600}
+{"o":0.0000008238,"h":0.0000008248,"l":0.0000008159,"c":0.0000008242,"v":0.0,"t":1731193200}
+{"o":0.0000008242,"h":0.0000008443,"l":0.0000008165,"c":0.0000008368,"v":273952.09641,"t":1731196800}
+{"o":0.0000008368,"h":0.0000008439,"l":0.0000008362,"c":0.0000008385,"v":0.0,"t":1731200400}
+{"o":0.0000008385,"h":0.0000008391,"l":0.0000008188,"c":0.0000008291,"v":0.0,"t":1731204000}
+{"o":0.0000008291,"h":0.000000833,"l":0.0000008256,"c":0.000000833,"v":0.0,"t":1731207600}
+{"o":0.000000833,"h":0.000000835,"l":0.0000008176,"c":0.0000008188,"v":0.0,"t":1731211200}
+{"o":0.0000008188,"h":0.0000008238,"l":0.0000008029,"c":0.0000008112,"v":0.0,"t":1731214800}
+{"o":0.0000008112,"h":0.0000008195,"l":0.0000008095,"c":0.0000008156,"v":0.0,"t":1731218400}
+{"o":0.0000008156,"h":0.0000008187,"l":0.0000008116,"c":0.0000008187,"v":0.0,"t":1731222000}
+{"o":0.0000008187,"h":0.0000008225,"l":0.0000008164,"c":0.0000008176,"v":0.0,"t":1731225600}
+{"o":0.0000008176,"h":0.0000008474,"l":0.0000008136,"c":0.0000008444,"v":1000065.859346,"t":1731229200}
+{"o":0.0000008444,"h":0.000000848,"l":0.0000008381,"c":0.0000008406,"v":301370.763693,"t":1731232800}
+{"o":0.0000008406,"h":0.0000008435,"l":0.00000083,"c":0.0000008327,"v":2072353.5171099999,"t":1731236400}
+{"o":0.0000008327,"h":0.0000008452,"l":0.0000008288,"c":0.0000008375,"v":0.0,"t":1731240000}
+{"o":0.0000008375,"h":0.0000008398,"l":0.0000008226,"c":0.0000008229,"v":273952.09641,"t":1731243600}
+{"o":0.0000008229,"h":0.0000008376,"l":0.0000008086,"c":0.0000008201,"v":722924.298536,"t":1731247200}
+{"o":0.0000008201,"h":0.0000008237,"l":0.0000007981,"c":0.0000008017,"v":0.0,"t":1731250800}
+{"o":0.0000008017,"h":0.0000008279,"l":0.0000007982,"c":0.0000008204,"v":1333024.657994,"t":1731254400}
+{"o":0.0000008204,"h":0.0000008218,"l":0.0000008038,"c":0.0000008126,"v":0.0,"t":1731258000}
+{"o":0.0000008126,"h":0.0000008159,"l":0.0000008049,"c":0.0000008153,"v":0.0,"t":1731261600}
+{"o":0.0000008153,"h":0.0000008382,"l":0.0000008117,"c":0.0000008297,"v":87.930278,"t":1731265200}
+{"o":0.0000008297,"h":0.0000008551,"l":0.0000008262,"c":0.0000008551,"v":0.0,"t":1731268800}
+{"o":0.0000008551,"h":0.0000008664,"l":0.0000007925,"c":0.0000007956,"v":1230965.4537219999,"t":1731272400}
+{"o":0.0000007956,"h":0.0000008154,"l":0.0000007713,"c":0.0000008009,"v":3547.022191,"t":1731276000}
+{"o":0.0000008009,"h":0.0000008089,"l":0.0000007984,"c":0.0000008028,"v":0.0,"t":1731279600}
+{"o":0.0000008028,"h":0.0000008047,"l":0.0000007985,"c":0.0000008001,"v":0.0,"t":1731283200}
+{"o":0.0000008001,"h":0.0000008046,"l":0.0000007935,"c":0.0000008012,"v":0.0,"t":1731286800}
+{"o":0.0000008012,"h":0.0000008047,"l":0.0000007964,"c":0.0000007971,"v":0.0,"t":1731290400}
+{"o":0.0000007971,"h":0.0000008097,"l":0.0000007971,"c":0.0000008026,"v":0.0,"t":1731294000}
+{"o":0.0000008026,"h":0.0000008159,"l":0.0000008016,"c":0.0000008106,"v":0.0,"t":1731297600}
+{"o":0.0000008106,"h":0.0000008255,"l":0.0000008099,"c":0.0000008176,"v":0.0,"t":1731301200}
+{"o":0.0000008176,"h":0.0000008284,"l":0.0000007976,"c":0.0000008034,"v":15021.752766,"t":1731304800}
+{"o":0.0000008034,"h":0.0000008071,"l":0.0000007951,"c":0.0000007995,"v":0.0,"t":1731308400}
+{"o":0.0000007995,"h":0.0000008119,"l":0.0000007925,"c":0.0000007965,"v":0.0,"t":1731312000}
+{"o":0.0000007965,"h":0.0000008271,"l":0.0000007842,"c":0.0000008046,"v":176394.913693,"t":1731315600}
+{"o":0.0000008046,"h":0.0000008118,"l":0.0000007814,"c":0.0000007874,"v":0.0,"t":1731319200}
+{"o":0.0000007874,"h":0.0000008119,"l":0.0000007797,"c":0.0000007821,"v":3076530.130254,"t":1731322800}
+{"o":0.0000007821,"h":0.0000008109,"l":0.0000007723,"c":0.0000008056,"v":1641608.461775,"t":1731326400}
+{"o":0.0000008056,"h":0.0000008181,"l":0.000000794,"c":0.0000007969,"v":976876.529074,"t":1731330000}
+{"o":0.0000007969,"h":0.0000008133,"l":0.0000007829,"c":0.0000007896,"v":1104974.9056490001,"t":1731333600}
+{"o":0.0000007896,"h":0.0000008086,"l":0.000000783,"c":0.0000007998,"v":456580.543723,"t":1731337200}
+{"o":0.0000007998,"h":0.0000008386,"l":0.000000789,"c":0.0000008315,"v":8252673.1678950004,"t":1731340800}
+{"o":0.0000008315,"h":0.0000008636,"l":0.0000008222,"c":0.0000008479,"v":1454857.3730649999,"t":1731344400}
+{"o":0.0000008479,"h":0.0000008623,"l":0.0000008358,"c":0.0000008373,"v":1662247.2126879999,"t":1731348000}
+{"o":0.0000008373,"h":0.0000008809,"l":0.0000008308,"c":0.0000008679,"v":4663277.6283910004,"t":1731351600}
+{"o":0.0000008679,"h":0.0000008837,"l":0.000000848,"c":0.0000008718,"v":300000.0,"t":1731355200}
+{"o":0.0000008718,"h":0.0000008928,"l":0.000000863,"c":0.0000008797,"v":651724.502412,"t":1731358800}
+{"o":0.0000008797,"h":0.0000008936,"l":0.000000872,"c":0.0000008745,"v":0.0,"t":1731362400}
+{"o":0.0000008745,"h":0.00000093,"l":0.0000008531,"c":0.0000009171,"v":6624282.1244839998,"t":1731366000}
+{"o":0.0000009171,"h":0.0000013934,"l":0.0000009152,"c":0.0000010318,"v":90992207.7479339987,"t":1731369600}
+{"o":0.0000010318,"h":0.0000010451,"l":0.0000010118,"c":0.0000010253,"v":2233367.6541610002,"t":1731373200}
+{"o":0.0000010253,"h":0.0000010509,"l":0.0000009896,"c":0.0000009998,"v":2179077.6644879999,"t":1731376800}
+{"o":0.0000009998,"h":0.0000010194,"l":0.0000009847,"c":0.0000009998,"v":514393.381518,"t":1731380400}
+{"o":0.0000009998,"h":0.0000010289,"l":0.0000009953,"c":0.000001022,"v":521933.702513,"t":1731384000}
+{"o":0.000001022,"h":0.0000010356,"l":0.000000993,"c":0.0000010037,"v":2262332.9848500001,"t":1731387600}
+{"o":0.0000010037,"h":0.0000010056,"l":0.0000009891,"c":0.0000009937,"v":0.0,"t":1731391200}
+{"o":0.0000009937,"h":0.0000010041,"l":0.0000009848,"c":0.0000009891,"v":219247.0484,"t":1731394800}
+{"o":0.0000009891,"h":0.00000114,"l":0.0000009759,"c":0.0000011185,"v":15218936.0597200003,"t":1731398400}
+{"o":0.0000011185,"h":0.0000011724,"l":0.0000010777,"c":0.0000011256,"v":1580443.1348949999,"t":1731402000}
+{"o":0.0000011256,"h":0.0000011635,"l":0.000001075,"c":0.0000010969,"v":8928.935925,"t":1731405600}
+{"o":0.0000010969,"h":0.0000011672,"l":0.0000010835,"c":0.0000011527,"v":3056729.2889930001,"t":1731409200}
+{"o":0.0000011527,"h":0.0000011785,"l":0.000001097,"c":0.0000011228,"v":961979.996273,"t":1731412800}
+{"o":0.0000011228,"h":0.0000011572,"l":0.0000010777,"c":0.0000010809,"v":7108020.754935001,"t":1731416400}
+{"o":0.0000010809,"h":0.0000011045,"l":0.000001061,"c":0.0000010623,"v":0.0,"t":1731420000}
+{"o":0.0000010623,"h":0.0000010903,"l":0.0000010605,"c":0.0000010852,"v":446927.90341,"t":1731423600}
+{"o":0.0000010852,"h":0.0000011596,"l":0.0000010745,"c":0.0000011325,"v":4985833.0379569996,"t":1731427200}
+{"o":0.0000011325,"h":0.000001323,"l":0.0000011191,"c":0.0000012945,"v":23921203.0810219944,"t":1731430800}
+{"o":0.0000012945,"h":0.0000012984,"l":0.0000012281,"c":0.0000012369,"v":3896620.2721520001,"t":1731434400}
+{"o":0.0000012369,"h":0.0000012515,"l":0.0000012102,"c":0.0000012234,"v":3062652.1607029997,"t":1731438000}
+{"o":0.0000012234,"h":0.000001361,"l":0.0000011952,"c":0.0000013215,"v":13292307.9802169986,"t":1731441600}
+{"o":0.0000013215,"h":0.0000013745,"l":0.0000013002,"c":0.0000013528,"v":4230012.4174879994,"t":1731445200}
+{"o":0.0000013528,"h":0.0000014099,"l":0.0000013136,"c":0.0000013393,"v":22180190.6556550041,"t":1731448800}
+{"o":0.0000013393,"h":0.0000016356,"l":0.0000012728,"c":0.0000014492,"v":70928541.0636149794,"t":1731452400}
+{"o":0.0000014492,"h":0.0000016404,"l":0.0000014249,"c":0.0000016049,"v":56182209.792249985,"t":1731456000}
+{"o":0.0000016049,"h":0.000001653,"l":0.0000013659,"c":0.0000014451,"v":720127620.3151710033,"t":1731459600}
+{"o":0.0000014451,"h":0.0000015876,"l":0.0000013726,"c":0.0000014407,"v":401515782.0639210343,"t":1731463200}
+{"o":0.0000014407,"h":0.0000014921,"l":0.0000013928,"c":0.0000014265,"v":24551285.5209710002,"t":1731466800}
+{"o":0.0000014265,"h":0.0000014646,"l":0.000001367,"c":0.0000013697,"v":32025362.054616008,"t":1731470400}
+{"o":0.0000013697,"h":0.000001493,"l":0.0000013553,"c":0.000001488,"v":31376356.5186629966,"t":1731474000}
+{"o":0.000001488,"h":0.0000015444,"l":0.0000014525,"c":0.0000014893,"v":21202655.2470050007,"t":1731477600}
+{"o":0.0000014893,"h":0.0000015438,"l":0.0000014494,"c":0.0000014989,"v":16021518.6493819989,"t":1731481200}
+{"o":0.0000014989,"h":0.0000015405,"l":0.0000014131,"c":0.000001508,"v":33594811.6549650058,"t":1731484800}
+{"o":0.000001508,"h":0.0000015628,"l":0.0000014721,"c":0.0000014963,"v":25452226.2081850059,"t":1731488400}
+{"o":0.0000014963,"h":0.0000015172,"l":0.0000014306,"c":0.0000014478,"v":9283343.7667580023,"t":1731492000}
+{"o":0.0000014478,"h":0.0000015176,"l":0.0000014004,"c":0.0000014125,"v":21992571.7834269926,"t":1731495600}
+{"o":0.0000014125,"h":0.0000014403,"l":0.0000014064,"c":0.0000014158,"v":5087201.038679,"t":1731499200}
+{"o":0.0000014158,"h":0.0000014244,"l":0.0000012415,"c":0.0000012588,"v":14319823.8365500011,"t":1731502800}
+{"o":0.0000012588,"h":0.0000012793,"l":0.0000012037,"c":0.0000012254,"v":3943751.0713509996,"t":1731506400}
+{"o":0.0000012254,"h":0.0000013117,"l":0.0000012115,"c":0.000001264,"v":27285427.4101810008,"t":1731510000}
+{"o":0.000001264,"h":0.0000015997,"l":0.0000012522,"c":0.0000015337,"v":47671264.7719869986,"t":1731513600}
+{"o":0.0000015337,"h":0.0000017714,"l":0.0000015112,"c":0.0000016778,"v":63722804.2202929929,"t":1731517200}
+{"o":0.0000016778,"h":0.0000020088,"l":0.0000016675,"c":0.0000019274,"v":148954375.9520049691,"t":1731520800}
+{"o":0.0000019274,"h":0.0000020267,"l":0.0000016392,"c":0.0000017112,"v":82166974.5017889887,"t":1731524400}
+{"o":0.0000017112,"h":0.0000022738,"l":0.0000016082,"c":0.0000016552,"v":106365652.9786090255,"t":1731528000}
+{"o":0.0000016552,"h":0.000001904,"l":0.0000016154,"c":0.0000018672,"v":41972267.4789580032,"t":1731531600}
+{"o":0.0000018672,"h":0.0000019655,"l":0.000001829,"c":0.0000018647,"v":31880872.7896590009,"t":1731535200}
+{"o":0.0000018647,"h":0.0000018854,"l":0.0000016112,"c":0.0000016139,"v":44133192.8088390082,"t":1731538800}
+{"o":0.0000016139,"h":0.0000016518,"l":0.0000015204,"c":0.0000015465,"v":36268301.3703629971,"t":1731542400}
+{"o":0.0000015465,"h":0.0000018353,"l":0.0000015177,"c":0.0000017571,"v":36163885.7016950101,"t":1731546000}
+{"o":0.0000017571,"h":0.0000021253,"l":0.0000017423,"c":0.0000020136,"v":37065930.055095993,"t":1731549600}
+{"o":0.0000020136,"h":0.0000021592,"l":0.0000019112,"c":0.0000020582,"v":20398282.2477479838,"t":1731553200}
+{"o":0.0000020582,"h":0.0000020811,"l":0.0000018426,"c":0.000001866,"v":10308443.285139,"t":1731556800}
+{"o":0.000001866,"h":0.0000021161,"l":0.0000018029,"c":0.0000018135,"v":23784945.5851029977,"t":1731560400}
+{"o":0.0000018135,"h":0.0000018574,"l":0.0000013063,"c":0.0000013369,"v":52117253.8631530032,"t":1731564000}
+{"o":0.0000013369,"h":0.0000015217,"l":0.0000013181,"c":0.0000014512,"v":16095156.4835079983,"t":1731567600}
+{"o":0.0000014512,"h":0.0000014703,"l":0.000001422,"c":0.0000014444,"v":4309886.6288989997,"t":1731571200}
+{"o":0.0000014444,"h":0.0000014719,"l":0.0000013579,"c":0.0000013737,"v":7564784.3424169999,"t":1731574800}
+{"o":0.0000013737,"h":0.0000014516,"l":0.000001365,"c":0.0000013945,"v":12922321.9184690025,"t":1731578400}
+{"o":0.0000013945,"h":0.00000142,"l":0.0000013426,"c":0.0000013542,"v":4599002.6709190002,"t":1731582000}
+{"o":0.0000013542,"h":0.0000015091,"l":0.0000013263,"c":0.0000014758,"v":25418585.0665399954,"t":1731585600}
+{"o":0.0000014758,"h":0.000001565,"l":0.0000014644,"c":0.00000156,"v":6220060.9624330001,"t":1731589200}
+{"o":0.00000156,"h":0.0000016039,"l":0.0000012913,"c":0.000001351,"v":19852086.4612419978,"t":1731592800}
+{"o":0.000001351,"h":0.0000013615,"l":0.0000012197,"c":0.000001236,"v":9753225.3237859979,"t":1731596400}
+{"o":0.000001236,"h":0.0000012719,"l":0.0000011937,"c":0.0000012295,"v":1196975.9266560001,"t":1731600000}
+{"o":0.0000012295,"h":0.0000012497,"l":0.0000012196,"c":0.0000012378,"v":1829946.5651819999,"t":1731603600}
+{"o":0.0000012378,"h":0.0000012603,"l":0.0000012034,"c":0.0000012184,"v":2495716.0031460002,"t":1731607200}
+{"o":0.0000012184,"h":0.0000013476,"l":0.0000012082,"c":0.0000013393,"v":9256093.6091140006,"t":1731610800}
+{"o":0.0000013393,"h":0.0000013604,"l":0.000001304,"c":0.0000013161,"v":2112517.1412590002,"t":1731614400}
+{"o":0.0000013161,"h":0.0000013387,"l":0.0000013067,"c":0.0000013237,"v":756745.988565,"t":1731618000}
+{"o":0.0000013237,"h":0.0000013513,"l":0.0000012608,"c":0.0000012773,"v":4320689.312655,"t":1731621600}
+{"o":0.0000012773,"h":0.0000013102,"l":0.0000011908,"c":0.0000012806,"v":20368134.171837002,"t":1731625200}
+{"o":0.0000012806,"h":0.0000012987,"l":0.0000012529,"c":0.0000012712,"v":2057379.991709,"t":1731628800}
+{"o":0.0000012712,"h":0.0000013011,"l":0.0000012548,"c":0.0000012911,"v":3109673.5544739999,"t":1731632400}
+{"o":0.0000012911,"h":0.0000013402,"l":0.0000012758,"c":0.0000013112,"v":6800632.5955970008,"t":1731636000}
+{"o":0.0000013112,"h":0.0000013193,"l":0.0000013,"c":0.0000013105,"v":227207.0,"t":1731639600}
+{"o":0.0000013105,"h":0.0000013399,"l":0.0000012672,"c":0.000001288,"v":2527439.2494630003,"t":1731643200}
+{"o":0.000001288,"h":0.000001293,"l":0.0000012554,"c":0.0000012673,"v":787543.864237,"t":1731646800}
+{"o":0.0000012673,"h":0.0000012783,"l":0.0000012563,"c":0.0000012706,"v":10000.0,"t":1731650400}
+{"o":0.0000012706,"h":0.0000012746,"l":0.0000012385,"c":0.0000012473,"v":2214381.2243069997,"t":1731654000}
+{"o":0.0000012473,"h":0.0000012554,"l":0.0000012152,"c":0.000001233,"v":2414877.5379890003,"t":1731657600}
+{"o":0.000001233,"h":0.0000012574,"l":0.0000012208,"c":0.0000012405,"v":1431794.9758990002,"t":1731661200}
+{"o":0.0000012405,"h":0.0000012442,"l":0.0000012082,"c":0.0000012118,"v":2363564.8474699999,"t":1731664800}
+{"o":0.0000012118,"h":0.0000012182,"l":0.0000012066,"c":0.0000012078,"v":79272.325732,"t":1731668400}
+{"o":0.0000012078,"h":0.0000012437,"l":0.000001199,"c":0.0000012366,"v":1786640.7594969999,"t":1731672000}
+{"o":0.0000012366,"h":0.0000013442,"l":0.0000012304,"c":0.000001331,"v":8905336.8766300008,"t":1731675600}
+{"o":0.000001331,"h":0.0000013598,"l":0.0000012701,"c":0.0000012934,"v":2487157.0874859998,"t":1731679200}
+{"o":0.0000012934,"h":0.0000013229,"l":0.000001266,"c":0.0000012885,"v":1371092.8588100001,"t":1731682800}
+{"o":0.0000012885,"h":0.000001293,"l":0.0000012482,"c":0.0000012594,"v":1754102.0208769999,"t":1731686400}
+{"o":0.0000012594,"h":0.0000012913,"l":0.0000012411,"c":0.0000012619,"v":2202637.3777040001,"t":1731690000}
+{"o":0.0000012619,"h":0.000001273,"l":0.000001204,"c":0.0000012091,"v":3891244.544365,"t":1731693600}
+{"o":0.0000012091,"h":0.0000012107,"l":0.0000011832,"c":0.0000011993,"v":1552866.1006490001,"t":1731697200}
+{"o":0.0000011993,"h":0.0000013013,"l":0.0000011785,"c":0.0000012612,"v":14016084.0523429997,"t":1731700800}
+{"o":0.0000012612,"h":0.0000012683,"l":0.0000010615,"c":0.0000010833,"v":20078591.8237050027,"t":1731704400}
+{"o":0.0000010833,"h":0.0000010974,"l":0.0000010729,"c":0.0000010934,"v":2090829.2616910001,"t":1731708000}
+{"o":0.0000010934,"h":0.0000011134,"l":0.0000010605,"c":0.0000010698,"v":6327485.4270980004,"t":1731711600}
+{"o":0.0000010698,"h":0.0000010984,"l":0.0000010638,"c":0.0000010919,"v":2613873.6418170002,"t":1731715200}
+{"o":0.0000010919,"h":0.0000011141,"l":0.0000010827,"c":0.0000011061,"v":2707586.044863,"t":1731718800}
+{"o":0.0000011061,"h":0.0000011301,"l":0.0000010988,"c":0.0000011243,"v":167389.730744,"t":1731722400}
+{"o":0.0000011243,"h":0.0000011247,"l":0.0000011071,"c":0.0000011105,"v":520027.147759,"t":1731726000}
+{"o":0.0000011105,"h":0.0000011211,"l":0.0000011081,"c":0.0000011205,"v":195068.179962,"t":1731729600}
+{"o":0.0000011205,"h":0.0000011226,"l":0.0000011075,"c":0.0000011119,"v":37967.03351,"t":1731733200}
+{"o":0.0000011119,"h":0.0000011346,"l":0.0000011086,"c":0.0000011204,"v":1697412.813601,"t":1731736800}
+{"o":0.0000011204,"h":0.0000011218,"l":0.0000011066,"c":0.000001113,"v":350000.0,"t":1731740400}
+{"o":0.000001113,"h":0.0000011175,"l":0.000001108,"c":0.0000011101,"v":16298.538823,"t":1731744000}
+{"o":0.0000011101,"h":0.0000011191,"l":0.0000011071,"c":0.0000011191,"v":0.0,"t":1731747600}
+{"o":0.0000011191,"h":0.0000011199,"l":0.0000011108,"c":0.0000011149,"v":0.0,"t":1731751200}
+{"o":0.0000011149,"h":0.0000011405,"l":0.0000011107,"c":0.0000011107,"v":2342204.7313220003,"t":1731754800}
+{"o":0.0000011107,"h":0.0000011489,"l":0.0000010965,"c":0.0000011335,"v":1217552.178423,"t":1731758400}
+{"o":0.0000011335,"h":0.0000011504,"l":0.0000011235,"c":0.0000011495,"v":140665.18461,"t":1731762000}
+{"o":0.0000011495,"h":0.0000011563,"l":0.0000011428,"c":0.000001153,"v":0.0,"t":1731765600}
+{"o":0.000001153,"h":0.0000011712,"l":0.0000011147,"c":0.000001127,"v":924078.758793,"t":1731769200}
+{"o":0.000001127,"h":0.0000011356,"l":0.0000011223,"c":0.0000011305,"v":0.0,"t":1731772800}
+{"o":0.0000011305,"h":0.0000011512,"l":0.0000011209,"c":0.0000011411,"v":3750039.0236519999,"t":1731776400}
+{"o":0.0000011411,"h":0.0000011435,"l":0.0000010814,"c":0.0000010859,"v":4871601.5666740006,"t":1731780000}
+{"o":0.0000010859,"h":0.0000010893,"l":0.0000010633,"c":0.0000010669,"v":2466209.5774750002,"t":1731783600}
+{"o":0.0000010669,"h":0.0000010888,"l":0.0000010486,"c":0.0000010721,"v":5638395.4191500004,"t":1731787200}
+{"o":0.0000010721,"h":0.0000011021,"l":0.0000010606,"c":0.0000010901,"v":4787675.0359549997,"t":1731790800}
+{"o":0.0000010901,"h":0.0000011036,"l":0.0000010606,"c":0.0000010762,"v":3254007.659916,"t":1731794400}
+{"o":0.0000010762,"h":0.0000012762,"l":0.0000010565,"c":0.0000012586,"v":30406923.2381230034,"t":1731798000}
+{"o":0.0000012586,"h":0.0000012724,"l":0.0000012333,"c":0.0000012385,"v":4521569.5554290004,"t":1731801600}
+{"o":0.0000012385,"h":0.0000013032,"l":0.0000012227,"c":0.00000128,"v":5131498.3486500001,"t":1731805200}
+{"o":0.00000128,"h":0.0000013039,"l":0.000001229,"c":0.0000012506,"v":4953654.2275710003,"t":1731808800}
+{"o":0.0000012506,"h":0.0000012896,"l":0.000001221,"c":0.0000012475,"v":811146.388359,"t":1731812400}
+{"o":0.0000012475,"h":0.0000013378,"l":0.0000011714,"c":0.0000012614,"v":11236.83978,"t":1731816000}
+{"o":0.0000012614,"h":0.0000013563,"l":0.0000012377,"c":0.0000012702,"v":13926995.9441539999,"t":1731819600}
+{"o":0.0000012702,"h":0.0000012794,"l":0.0000012365,"c":0.0000012501,"v":2686653.3140739999,"t":1731823200}
+{"o":0.0000012501,"h":0.0000012659,"l":0.000001239,"c":0.0000012524,"v":16801.202569,"t":1731826800}
+{"o":0.0000012524,"h":0.0000012658,"l":0.0000012278,"c":0.0000012628,"v":342421.408234,"t":1731830400}
+{"o":0.0000012628,"h":0.0000012829,"l":0.0000012465,"c":0.0000012533,"v":2390404.3636910003,"t":1731834000}
+{"o":0.0000012533,"h":0.00000128,"l":0.0000012384,"c":0.0000012643,"v":520797.678694,"t":1731837600}
+{"o":0.0000012643,"h":0.0000012966,"l":0.0000012337,"c":0.0000012684,"v":129501.257347,"t":1731841200}
+{"o":0.00000072,"h":0.0000007251,"l":0.0000007073,"c":0.00000072,"v":2389011.693314,"t":1724644800}
+{"o":0.00000072,"h":0.0000007659,"l":0.0000007196,"c":0.0000007654,"v":6327871.1378649995,"t":1724648400}
+{"o":0.0000007654,"h":0.00000085,"l":0.0000007642,"c":0.0000008007,"v":22902787.6919439957,"t":1724652000}
+{"o":0.0000008007,"h":0.0000008042,"l":0.0000007429,"c":0.0000007449,"v":10067111.9309,"t":1724655600}
+{"o":0.0000007449,"h":0.0000007462,"l":0.0000007374,"c":0.0000007417,"v":0.0,"t":1724659200}
+{"o":0.0000007417,"h":0.0000007478,"l":0.0000007212,"c":0.0000007215,"v":4919791.2495610006,"t":1724662800}
+{"o":0.0000007215,"h":0.0000007391,"l":0.0000007069,"c":0.000000735,"v":5521003.0786640001,"t":1724666400}
+{"o":0.000000735,"h":0.0000007499,"l":0.000000732,"c":0.0000007489,"v":1512153.272133,"t":1724670000}
+{"o":0.0000007489,"h":0.0000008526,"l":0.0000007451,"c":0.000000849,"v":26826848.7004920058,"t":1724673600}
+{"o":0.000000849,"h":0.0000008513,"l":0.00000083,"c":0.0000008316,"v":2516161.6272279997,"t":1724677200}
+{"o":0.0000008316,"h":0.0000008579,"l":0.0000007635,"c":0.00000079,"v":8250549.9430709984,"t":1724680800}
+{"o":0.00000079,"h":0.0000010717,"l":0.000000785,"c":0.0000010204,"v":74041281.5218729973,"t":1724684400}
+{"o":0.0000010204,"h":0.0000011311,"l":0.0000009873,"c":0.0000011138,"v":108175444.4433989227,"t":1724688000}
+{"o":0.0000011138,"h":0.0000011887,"l":0.0000009985,"c":0.0000010499,"v":420222345.1307533383,"t":1724691600}
+{"o":0.0000010499,"h":0.0000013279,"l":0.0000010037,"c":0.000001018,"v":387408812.0907373428,"t":1724695200}
+{"o":0.000001018,"h":0.0000013442,"l":0.0000010094,"c":0.0000012155,"v":113053106.8894729316,"t":1724698800}
+{"o":0.0000012155,"h":0.0000014947,"l":0.0000011508,"c":0.0000011817,"v":143102724.9709899426,"t":1724702400}
+{"o":0.0000011817,"h":0.0000011997,"l":0.000001057,"c":0.0000010675,"v":38318487.4589690045,"t":1724706000}
+{"o":0.0000010675,"h":0.0000011312,"l":0.0000010494,"c":0.0000011009,"v":21670094.6542520002,"t":1724709600}
+{"o":0.0000011009,"h":0.0000011177,"l":0.000001034,"c":0.0000010538,"v":13796324.5108540002,"t":1724713200}
+{"o":0.0000010538,"h":0.0000021117,"l":0.0000009902,"c":0.000001714,"v":145483015.185171932,"t":1724716800}
+{"o":0.000001714,"h":0.0000018104,"l":0.0000014095,"c":0.0000014435,"v":32330903.0267879963,"t":1724720400}
+{"o":0.0000014435,"h":0.0000014546,"l":0.000001227,"c":0.0000012779,"v":63529785.8287799805,"t":1724724000}
+{"o":0.0000012779,"h":0.0000013276,"l":0.0000011558,"c":0.0000012976,"v":46817505.5378019884,"t":1724727600}
+{"o":0.0000012976,"h":0.0000015059,"l":0.0000012761,"c":0.0000014763,"v":34602655.8275550008,"t":1724731200}
+{"o":0.0000014763,"h":0.0000019629,"l":0.0000013818,"c":0.0000016657,"v":83595369.7730700225,"t":1724734800}
+{"o":0.0000016657,"h":0.0000017045,"l":0.0000015672,"c":0.0000015913,"v":14635557.6878450029,"t":1724738400}
+{"o":0.0000015913,"h":0.0000016818,"l":0.0000015787,"c":0.0000016715,"v":4540819.6435009995,"t":1724742000}
+{"o":0.0000016715,"h":0.0000019602,"l":0.0000016363,"c":0.0000016839,"v":41776822.2882330045,"t":1724745600}
+{"o":0.0000016839,"h":0.0000017646,"l":0.0000016279,"c":0.0000016413,"v":14407367.9241270013,"t":1724749200}
+{"o":0.0000016413,"h":0.0000017257,"l":0.0000016159,"c":0.0000016632,"v":6424511.750473001,"t":1724752800}
+{"o":0.0000016632,"h":0.0000016666,"l":0.0000015811,"c":0.0000016163,"v":6940188.4726510001,"t":1724756400}
+{"o":0.0000016163,"h":0.000001865,"l":0.0000016106,"c":0.0000017859,"v":14325050.5514719971,"t":1724760000}
+{"o":0.0000017859,"h":0.0000017952,"l":0.0000017125,"c":0.0000017357,"v":7998251.6462069992,"t":1724763600}
+{"o":0.0000017357,"h":0.0000017453,"l":0.0000012585,"c":0.0000014894,"v":71973701.592707023,"t":1724767200}
+{"o":0.0000014894,"h":0.0000014951,"l":0.0000013159,"c":0.0000013313,"v":29001188.2845600024,"t":1724770800}
+{"o":0.0000013313,"h":0.0000013688,"l":0.0000012569,"c":0.0000012754,"v":12126295.0963000003,"t":1724774400}
+{"o":0.0000012754,"h":0.0000013349,"l":0.0000012641,"c":0.000001299,"v":10953963.1225579996,"t":1724778000}
+{"o":0.000001299,"h":0.000001319,"l":0.0000012095,"c":0.0000012571,"v":11475564.8961160015,"t":1724781600}
+{"o":0.0000012571,"h":0.0000012663,"l":0.000001176,"c":0.0000011801,"v":10687078.6715300009,"t":1724785200}
+{"o":0.0000011801,"h":0.0000014867,"l":0.0000011564,"c":0.000001486,"v":24817793.8509790078,"t":1724788800}
+{"o":0.000001486,"h":0.0000015629,"l":0.0000012331,"c":0.0000012741,"v":15694754.302887002,"t":1724792400}
+{"o":0.0000012741,"h":0.0000013411,"l":0.0000010327,"c":0.0000011027,"v":52352347.6973890066,"t":1724796000}
+{"o":0.0000011027,"h":0.0000013868,"l":0.0000009747,"c":0.0000012994,"v":66162836.7070759758,"t":1724799600}
+{"o":0.0000012994,"h":0.0000015115,"l":0.0000012859,"c":0.0000014081,"v":26168694.3478250094,"t":1724803200}
+{"o":0.0000014081,"h":0.000001414,"l":0.0000013011,"c":0.0000013142,"v":6819297.2621879987,"t":1724806800}
+{"o":0.0000013142,"h":0.0000013244,"l":0.000001199,"c":0.0000012037,"v":7998447.4001909997,"t":1724810400}
+{"o":0.0000012037,"h":0.0000012073,"l":0.0000011394,"c":0.0000011747,"v":7888434.3400740009,"t":1724814000}
+{"o":0.0000011747,"h":0.000001284,"l":0.0000011736,"c":0.0000012113,"v":12614530.1384229995,"t":1724817600}
+{"o":0.0000012113,"h":0.0000012131,"l":0.0000010996,"c":0.00000114,"v":20678327.6856670007,"t":1724821200}
+{"o":0.00000114,"h":0.0000012079,"l":0.0000011391,"c":0.0000011666,"v":10596384.8323839996,"t":1724824800}
+{"o":0.0000011666,"h":0.0000011942,"l":0.0000010949,"c":0.0000011309,"v":5550047.8592139995,"t":1724828400}
+{"o":0.0000011309,"h":0.0000011399,"l":0.0000010489,"c":0.000001108,"v":16914500.5116899982,"t":1724832000}
+{"o":0.000001108,"h":0.000001125,"l":0.000001079,"c":0.0000011021,"v":703519.9557820001,"t":1724835600}
+{"o":0.0000011021,"h":0.000001138,"l":0.0000010947,"c":0.000001108,"v":7453795.8695980003,"t":1724839200}
+{"o":0.000001108,"h":0.000001117,"l":0.0000010302,"c":0.000001092,"v":13741784.5929220002,"t":1724842800}
+{"o":0.000001092,"h":0.0000011467,"l":0.0000010767,"c":0.000001105,"v":9619857.3639469985,"t":1724846400}
+{"o":0.000001105,"h":0.0000011239,"l":0.0000009081,"c":0.0000009299,"v":19757817.5143530034,"t":1724850000}
+{"o":0.0000009299,"h":0.0000010396,"l":0.000000908,"c":0.0000010327,"v":32872480.2923159935,"t":1724853600}
+{"o":0.0000010327,"h":0.0000010691,"l":0.0000010157,"c":0.000001034,"v":10145635.6676919982,"t":1724857200}
+{"o":0.000001034,"h":0.0000010701,"l":0.0000010221,"c":0.0000010412,"v":3943749.339166,"t":1724860800}
+{"o":0.0000010412,"h":0.0000010754,"l":0.0000010228,"c":0.0000010466,"v":9128826.6808250006,"t":1724864400}
+{"o":0.0000010466,"h":0.0000010478,"l":0.0000010027,"c":0.0000010218,"v":4958142.6621979997,"t":1724868000}
+{"o":0.0000010218,"h":0.0000010299,"l":0.0000010033,"c":0.0000010257,"v":1778346.7189719998,"t":1724871600}
+{"o":0.0000010257,"h":0.0000010334,"l":0.0000009312,"c":0.0000009544,"v":9108893.2753579989,"t":1724875200}
+{"o":0.0000009544,"h":0.0000009629,"l":0.0000008345,"c":0.0000008699,"v":41587037.1557940021,"t":1724878800}
+{"o":0.0000008699,"h":0.0000009934,"l":0.000000853,"c":0.0000009745,"v":20347926.7332729958,"t":1724882400}
+{"o":0.0000009745,"h":0.0000009819,"l":0.0000008927,"c":0.0000009757,"v":19021630.6630099975,"t":1724886000}
+{"o":0.0000009757,"h":0.0000009772,"l":0.0000009025,"c":0.0000009252,"v":15173486.1020349972,"t":1724889600}
+{"o":0.0000009252,"h":0.0000009448,"l":0.0000008773,"c":0.0000008887,"v":9598127.6354879998,"t":1724893200}
+{"o":0.0000008887,"h":0.0000008919,"l":0.000000723,"c":0.0000007284,"v":49419370.1882670149,"t":1724896800}
+{"o":0.0000007284,"h":0.0000007568,"l":0.0000007148,"c":0.0000007284,"v":21536029.4899530038,"t":1724900400}
+{"o":0.0000007284,"h":0.0000008123,"l":0.0000007214,"c":0.0000008038,"v":33371123.0003960058,"t":1724904000}
+{"o":0.0000008038,"h":0.0000008388,"l":0.000000794,"c":0.0000008327,"v":6523105.7734909989,"t":1724907600}
+{"o":0.0000008327,"h":0.0000008792,"l":0.0000008264,"c":0.0000008526,"v":11315063.1389379986,"t":1724911200}
+{"o":0.0000008526,"h":0.0000008541,"l":0.0000008323,"c":0.0000008378,"v":378732.935197,"t":1724914800}
+{"o":0.0000008378,"h":0.0000008396,"l":0.0000008348,"c":0.0000008357,"v":23875.368753,"t":1724918400}
+{"o":0.0000008357,"h":0.0000008474,"l":0.0000008092,"c":0.0000008375,"v":11411000.9965569992,"t":1724922000}
+{"o":0.0000008375,"h":0.0000008395,"l":0.0000008255,"c":0.000000829,"v":1303235.0473259999,"t":1724925600}
+{"o":0.000000829,"h":0.0000008429,"l":0.0000008194,"c":0.0000008324,"v":3072123.1605170001,"t":1724929200}
+{"o":0.0000008324,"h":0.0000009222,"l":0.0000008246,"c":0.0000009201,"v":11478216.135687001,"t":1724932800}
+{"o":0.0000009201,"h":0.0000009711,"l":0.0000009016,"c":0.0000009658,"v":12184317.0378809981,"t":1724936400}
+{"o":0.0000009658,"h":0.0000010037,"l":0.0000008914,"c":0.0000009397,"v":25563883.3031349964,"t":1724940000}
+{"o":0.0000009397,"h":0.0000010575,"l":0.0000009174,"c":0.0000010395,"v":17778694.6608710028,"t":1724943600}
+{"o":0.0000010395,"h":0.0000010782,"l":0.0000010342,"c":0.000001067,"v":4023015.7873539999,"t":1724947200}
+{"o":0.000001067,"h":0.0000010713,"l":0.0000009688,"c":0.0000009702,"v":9469876.1123839989,"t":1724950800}
+{"o":0.0000009702,"h":0.0000010071,"l":0.0000008229,"c":0.0000009576,"v":27976037.4018300027,"t":1724954400}
+{"o":0.0000009576,"h":0.0000009963,"l":0.0000009385,"c":0.0000009726,"v":4471421.0198870003,"t":1724958000}
+{"o":0.0000009726,"h":0.000000993,"l":0.0000009617,"c":0.0000009761,"v":4213712.6636930006,"t":1724961600}
+{"o":0.0000009761,"h":0.000000983,"l":0.0000009603,"c":0.0000009666,"v":1535138.026577,"t":1724965200}
+{"o":0.0000009666,"h":0.0000009755,"l":0.0000009323,"c":0.0000009344,"v":2128516.2580829998,"t":1724968800}
+{"o":0.0000009344,"h":0.0000009552,"l":0.000000912,"c":0.0000009142,"v":3773332.1228679996,"t":1724972400}
+{"o":0.0000009142,"h":0.0000009401,"l":0.0000008988,"c":0.0000009347,"v":4335627.4144599997,"t":1724976000}
+{"o":0.0000009347,"h":0.0000010021,"l":0.0000009273,"c":0.0000009714,"v":9669844.871297,"t":1724979600}
+{"o":0.0000009714,"h":0.0000010024,"l":0.0000009696,"c":0.0000009825,"v":5958617.4696079995,"t":1724983200}
+{"o":0.0000009825,"h":0.0000009886,"l":0.0000009206,"c":0.000000924,"v":6647403.6226930004,"t":1724986800}
+{"o":0.000000924,"h":0.0000009837,"l":0.000000896,"c":0.0000009199,"v":21741754.5678250007,"t":1724990400}
+{"o":0.0000009199,"h":0.0000009389,"l":0.0000009194,"c":0.0000009332,"v":969321.234242,"t":1724994000}
+{"o":0.0000009332,"h":0.0000009374,"l":0.0000009125,"c":0.000000918,"v":607753.35659,"t":1724997600}
+{"o":0.000000918,"h":0.0000009228,"l":0.0000009125,"c":0.0000009226,"v":1049037.395581,"t":1725001200}
+{"o":0.0000009226,"h":0.0000009756,"l":0.0000009167,"c":0.0000009612,"v":11538330.1384820007,"t":1725004800}
+{"o":0.0000009612,"h":0.0000009623,"l":0.0000009508,"c":0.0000009583,"v":574098.6241380001,"t":1725008400}
+{"o":0.0000009583,"h":0.0000009621,"l":0.0000009442,"c":0.0000009479,"v":655438.378457,"t":1725012000}
+{"o":0.0000009479,"h":0.0000009553,"l":0.0000009184,"c":0.0000009253,"v":3970816.9854850001,"t":1725015600}
+{"o":0.0000009253,"h":0.0000009847,"l":0.0000009018,"c":0.0000009747,"v":6591209.8740950013,"t":1725019200}
+{"o":0.0000009747,"h":0.0000010736,"l":0.0000009701,"c":0.0000010562,"v":8687693.837328,"t":1725022800}
+{"o":0.0000010562,"h":0.0000013023,"l":0.0000010482,"c":0.0000012873,"v":96860499.0428041816,"t":1725026400}
+{"o":0.0000012873,"h":0.0000015245,"l":0.0000010651,"c":0.000001086,"v":184553218.5402117372,"t":1725030000}
+{"o":0.000001086,"h":0.0000011171,"l":0.0000010253,"c":0.0000010735,"v":93101097.008883059,"t":1725033600}
+{"o":0.0000010735,"h":0.0000011453,"l":0.0000010644,"c":0.0000011195,"v":26763909.5629129931,"t":1725037200}
+{"o":0.0000011195,"h":0.0000013336,"l":0.0000010916,"c":0.0000011814,"v":41491032.8597000018,"t":1725040800}
+{"o":0.0000011814,"h":0.000001367,"l":0.0000011506,"c":0.0000011597,"v":45692182.3655559942,"t":1725044400}
+{"o":0.0000011597,"h":0.0000011655,"l":0.0000011096,"c":0.000001159,"v":8172444.5327429995,"t":1725048000}
+{"o":0.000001159,"h":0.0000011677,"l":0.000001146,"c":0.0000011507,"v":908063.978625,"t":1725051600}
+{"o":0.0000011507,"h":0.0000012467,"l":0.000001138,"c":0.0000011956,"v":9007858.9716030005,"t":1725055200}
+{"o":0.0000011956,"h":0.0000012063,"l":0.0000011521,"c":0.0000011571,"v":5652915.0464310003,"t":1725058800}
+{"o":0.0000011571,"h":0.0000011914,"l":0.0000011428,"c":0.0000011655,"v":10242632.0793970004,"t":1725062400}
+{"o":0.0000011655,"h":0.0000012331,"l":0.000001143,"c":0.0000011478,"v":15052903.2402059995,"t":1725066000}
+{"o":0.0000011478,"h":0.0000011513,"l":0.000000999,"c":0.0000010232,"v":31544644.9721920043,"t":1725069600}
+{"o":0.0000010232,"h":0.0000010243,"l":0.0000009774,"c":0.0000009812,"v":4829734.4144790005,"t":1725073200}
+{"o":0.0000009812,"h":0.0000009884,"l":0.0000009044,"c":0.0000009062,"v":13008810.4715750013,"t":1725076800}
+{"o":0.0000009062,"h":0.0000009146,"l":0.000000904,"c":0.0000009131,"v":439578.259803,"t":1725080400}
+{"o":0.0000009131,"h":0.0000009151,"l":0.0000008936,"c":0.0000008992,"v":1839442.5195220001,"t":1725084000}
+{"o":0.0000008992,"h":0.0000009059,"l":0.0000008751,"c":0.0000008785,"v":4070729.894117,"t":1725087600}
+{"o":0.0000008785,"h":0.0000008895,"l":0.0000008132,"c":0.0000008756,"v":16703682.006395001,"t":1725091200}
+{"o":0.0000008756,"h":0.0000009179,"l":0.000000866,"c":0.0000009058,"v":4123644.1435570004,"t":1725094800}
+{"o":0.0000009058,"h":0.0000009099,"l":0.0000008948,"c":0.0000009005,"v":3215764.9097130001,"t":1725098400}
+{"o":0.0000009005,"h":0.0000009029,"l":0.0000007929,"c":0.0000008285,"v":19488409.2329770029,"t":1725102000}
+{"o":0.0000008285,"h":0.0000008608,"l":0.0000008268,"c":0.000000851,"v":5717246.1386369998,"t":1725105600}
+{"o":0.000000851,"h":0.0000008603,"l":0.000000844,"c":0.0000008517,"v":1365333.2587919999,"t":1725109200}
+{"o":0.0000008517,"h":0.0000008581,"l":0.0000008466,"c":0.0000008484,"v":1733698.0215710001,"t":1725112800}
+{"o":0.0000008484,"h":0.0000008518,"l":0.0000007615,"c":0.0000007709,"v":15557514.4968149997,"t":1725116400}
+{"o":0.0000007709,"h":0.000000842,"l":0.0000007703,"c":0.0000008135,"v":13358554.1470660008,"t":1725120000}
+{"o":0.0000008135,"h":0.0000008653,"l":0.0000008066,"c":0.0000008602,"v":7194969.9931549989,"t":1725123600}
+{"o":0.0000008602,"h":0.0000008974,"l":0.0000008317,"c":0.0000008385,"v":17703898.0274560004,"t":1725127200}
+{"o":0.0000008385,"h":0.0000008435,"l":0.0000008203,"c":0.0000008236,"v":944083.6952200001,"t":1725130800}
+{"o":0.0000008236,"h":0.0000008265,"l":0.0000008113,"c":0.0000008125,"v":1583540.0,"t":1725134400}
+{"o":0.0000008125,"h":0.0000008309,"l":0.000000805,"c":0.0000008257,"v":2559242.0125740003,"t":1725138000}
+{"o":0.0000008257,"h":0.0000008294,"l":0.0000008212,"c":0.0000008264,"v":616322.8443199999,"t":1725141600}
+{"o":0.0000008264,"h":0.0000008745,"l":0.0000008012,"c":0.0000008714,"v":13635071.6158760004,"t":1725145200}
+{"o":0.0000008714,"h":0.0000008972,"l":0.000000862,"c":0.0000008844,"v":8633644.5400220007,"t":1725148800}
+{"o":0.0000008844,"h":0.0000009006,"l":0.0000008577,"c":0.00000087,"v":10077258.1569839995,"t":1725152400}
+{"o":0.00000087,"h":0.0000009212,"l":0.0000008525,"c":0.0000009086,"v":16752674.7093170006,"t":1725156000}
+{"o":0.0000009086,"h":0.0000009332,"l":0.0000009053,"c":0.0000009305,"v":1227256.1101019999,"t":1725159600}
+{"o":0.0000009305,"h":0.0000009738,"l":0.0000009238,"c":0.0000009264,"v":8146798.8156939996,"t":1725163200}
+{"o":0.0000009264,"h":0.0000009453,"l":0.0000009177,"c":0.000000934,"v":1000000.0,"t":1725166800}
+{"o":0.000000934,"h":0.0000009346,"l":0.0000008956,"c":0.0000008963,"v":2533391.3229119997,"t":1725170400}
+{"o":0.0000008963,"h":0.0000009005,"l":0.0000008828,"c":0.0000008841,"v":1500000.0,"t":1725174000}
+{"o":0.0000008841,"h":0.0000008984,"l":0.0000008361,"c":0.0000008456,"v":4697726.6059220005,"t":1725177600}
+{"o":0.0000008456,"h":0.0000008484,"l":0.0000008356,"c":0.0000008419,"v":1000000.0,"t":1725181200}
+{"o":0.0000008419,"h":0.0000008483,"l":0.000000829,"c":0.0000008348,"v":1423081.1899669999,"t":1725184800}
+{"o":0.0000008348,"h":0.0000008445,"l":0.0000008253,"c":0.0000008337,"v":2843352.1488359999,"t":1725188400}
+{"o":0.0000008337,"h":0.0000008643,"l":0.0000008056,"c":0.0000008123,"v":10261864.0712370016,"t":1725192000}
+{"o":0.0000008123,"h":0.0000008229,"l":0.0000007059,"c":0.0000007145,"v":35576260.2081640065,"t":1725195600}
+{"o":0.0000007145,"h":0.0000007229,"l":0.0000006515,"c":0.0000006589,"v":24548039.4902499989,"t":1725199200}
+{"o":0.0000006589,"h":0.0000006636,"l":0.000000625,"c":0.0000006335,"v":5072730.0168080004,"t":1725202800}
+{"o":0.0000006335,"h":0.0000007014,"l":0.0000006314,"c":0.0000006973,"v":11476983.9344910011,"t":1725206400}
+{"o":0.0000006973,"h":0.0000007143,"l":0.0000006937,"c":0.0000007103,"v":2582746.2775380001,"t":1725210000}
+{"o":0.0000007103,"h":0.0000007115,"l":0.0000006552,"c":0.0000006577,"v":9488539.3101809993,"t":1725213600}
+{"o":0.0000006577,"h":0.0000007374,"l":0.0000006511,"c":0.000000657,"v":29206296.162216004,"t":1725217200}
+{"o":0.000000657,"h":0.0000006768,"l":0.0000006528,"c":0.0000006702,"v":2490928.3027250003,"t":1725220800}
+{"o":0.0000006702,"h":0.0000006795,"l":0.0000006527,"c":0.0000006585,"v":3631716.0689300001,"t":1725224400}
+{"o":0.0000006585,"h":0.0000006886,"l":0.0000006059,"c":0.0000006286,"v":10704694.7302120011,"t":1725228000}
+{"o":0.0000006286,"h":0.0000006368,"l":0.0000005479,"c":0.0000006,"v":31801710.0907049999,"t":1725231600}
+{"o":0.0000006,"h":0.0000006323,"l":0.0000005915,"c":0.0000006259,"v":2541497.5641129999,"t":1725235200}
+{"o":0.0000006259,"h":0.0000006858,"l":0.0000006218,"c":0.0000006667,"v":13231324.1873519979,"t":1725238800}
+{"o":0.0000006667,"h":0.000000674,"l":0.0000006581,"c":0.0000006652,"v":619692.2497960001,"t":1725242400}
+{"o":0.0000006652,"h":0.000000676,"l":0.0000006589,"c":0.0000006694,"v":1946586.103353,"t":1725246000}
+{"o":0.0000006694,"h":0.0000006846,"l":0.0000006632,"c":0.0000006791,"v":611495.0252030001,"t":1725249600}
+{"o":0.0000006791,"h":0.0000006836,"l":0.0000006562,"c":0.0000006748,"v":4555653.4476219993,"t":1725253200}
+{"o":0.0000006748,"h":0.0000006812,"l":0.0000006562,"c":0.000000661,"v":6346377.4315509992,"t":1725256800}
+{"o":0.000000661,"h":0.000000677,"l":0.000000658,"c":0.0000006727,"v":3084982.3836849998,"t":1725260400}
+{"o":0.0000006727,"h":0.0000007072,"l":0.0000006574,"c":0.0000006929,"v":1702283.585623,"t":1725264000}
+{"o":0.0000006929,"h":0.0000007252,"l":0.0000006672,"c":0.0000007082,"v":9528457.0213130005,"t":1725267600}
+{"o":0.0000007082,"h":0.0000007152,"l":0.0000007016,"c":0.000000707,"v":405703.021054,"t":1725271200}
+{"o":0.000000707,"h":0.0000007174,"l":0.0000007029,"c":0.000000716,"v":1542832.507187,"t":1725274800}
+{"o":0.000000716,"h":0.0000007561,"l":0.0000007123,"c":0.0000007154,"v":9638995.1697119996,"t":1725278400}
+{"o":0.0000007154,"h":0.000000772,"l":0.0000007125,"c":0.0000007716,"v":7706602.8553889999,"t":1725282000}
+{"o":0.0000007716,"h":0.0000007936,"l":0.0000007244,"c":0.0000007304,"v":12074010.9341339972,"t":1725285600}
+{"o":0.0000007304,"h":0.0000007518,"l":0.0000007268,"c":0.0000007455,"v":10345201.8069210015,"t":1725289200}
+{"o":0.0000007455,"h":0.0000007501,"l":0.0000007128,"c":0.0000007209,"v":3905633.4911529999,"t":1725292800}
+{"o":0.0000007209,"h":0.0000007209,"l":0.0000006715,"c":0.0000006732,"v":11302660.6449679993,"t":1725296400}
+{"o":0.0000006732,"h":0.0000006773,"l":0.0000006008,"c":0.0000006034,"v":12972719.7709120009,"t":1725300000}
+{"o":0.0000006034,"h":0.0000006142,"l":0.0000005957,"c":0.0000006132,"v":4874838.9082819996,"t":1725303600}
+{"o":0.0000006132,"h":0.000000911,"l":0.0000006043,"c":0.000000847,"v":87908943.2417659909,"t":1725307200}
+{"o":0.000000847,"h":0.0000008728,"l":0.0000008314,"c":0.000000837,"v":9513077.5167239998,"t":1725310800}
+{"o":0.000000837,"h":0.0000008477,"l":0.0000008324,"c":0.0000008424,"v":1274639.7169000001,"t":1725314400}
+{"o":0.0000008424,"h":0.0000008456,"l":0.000000796,"c":0.0000007988,"v":6605830.2239490002,"t":1725318000}
+{"o":0.0000007988,"h":0.0000008032,"l":0.0000007673,"c":0.0000007682,"v":4105525.835097,"t":1725321600}
+{"o":0.0000007682,"h":0.0000007713,"l":0.0000007062,"c":0.000000713,"v":10328343.1076540016,"t":1725325200}
+{"o":0.000000713,"h":0.0000007269,"l":0.0000007028,"c":0.0000007247,"v":3996102.0109319999,"t":1725328800}
+{"o":0.0000007247,"h":0.0000007513,"l":0.0000007223,"c":0.0000007472,"v":4388130.9384780005,"t":1725332400}
+{"o":0.0000007472,"h":0.0000007944,"l":0.0000007452,"c":0.0000007919,"v":7231067.3016299997,"t":1725336000}
+{"o":0.0000007919,"h":0.0000007962,"l":0.0000007361,"c":0.0000007387,"v":11791449.3138629999,"t":1725339600}
+{"o":0.0000007387,"h":0.0000007468,"l":0.000000721,"c":0.0000007283,"v":816356.2679290001,"t":1725343200}
+{"o":0.0000007283,"h":0.0000007283,"l":0.0000006965,"c":0.0000006978,"v":6888219.218045,"t":1725346800}
+{"o":0.0000006978,"h":0.0000007072,"l":0.000000686,"c":0.0000006932,"v":6859812.919094,"t":1725350400}
+{"o":0.0000006932,"h":0.0000006935,"l":0.0000006625,"c":0.0000006648,"v":5840693.1803590003,"t":1725354000}
+{"o":0.0000006648,"h":0.0000006711,"l":0.0000006406,"c":0.0000006534,"v":14505296.5133190006,"t":1725357600}
+{"o":0.0000006534,"h":0.0000006635,"l":0.0000006351,"c":0.0000006359,"v":8367373.3631519992,"t":1725361200}
+{"o":0.0000006359,"h":0.0000006409,"l":0.0000006303,"c":0.0000006366,"v":553763.557759,"t":1725364800}
+{"o":0.0000006366,"h":0.0000006625,"l":0.0000006352,"c":0.0000006606,"v":4175789.5016490002,"t":1725368400}
+{"o":0.0000006606,"h":0.0000006682,"l":0.0000006267,"c":0.000000633,"v":5176408.3484049998,"t":1725372000}
+{"o":0.000000633,"h":0.0000006402,"l":0.0000006091,"c":0.0000006271,"v":13284964.5494800005,"t":1725375600}
+{"o":0.0000006271,"h":0.0000006295,"l":0.0000006177,"c":0.0000006206,"v":3751548.359592,"t":1725379200}
+{"o":0.0000006206,"h":0.0000006221,"l":0.0000006096,"c":0.0000006209,"v":1090656.879555,"t":1725382800}
+{"o":0.0000006209,"h":0.0000006226,"l":0.0000006132,"c":0.0000006144,"v":689389.870569,"t":1725386400}
+{"o":0.0000006144,"h":0.0000006971,"l":0.000000606,"c":0.0000006811,"v":20979820.1097359993,"t":1725390000}
+{"o":0.0000006811,"h":0.0000006887,"l":0.0000006105,"c":0.0000006169,"v":13421006.5273170024,"t":1725393600}
+{"o":0.0000006169,"h":0.0000006244,"l":0.0000006068,"c":0.0000006094,"v":2722714.890906,"t":1725397200}
+{"o":0.0000006094,"h":0.0000006495,"l":0.0000006083,"c":0.000000649,"v":8027338.4986359999,"t":1725400800}
+{"o":0.000000649,"h":0.0000006611,"l":0.0000005972,"c":0.0000006065,"v":8111367.7490710001,"t":1725404400}
+{"o":0.0000006065,"h":0.000000644,"l":0.000000597,"c":0.0000006075,"v":8889991.1321639996,"t":1725408000}
+{"o":0.0000006075,"h":0.0000007084,"l":0.0000005791,"c":0.0000006757,"v":40873601.1879880056,"t":1725411600}
+{"o":0.0000006757,"h":0.0000006963,"l":0.0000006584,"c":0.0000006606,"v":16061234.036923999,"t":1725415200}
+{"o":0.0000006606,"h":0.0000006619,"l":0.0000006563,"c":0.0000006586,"v":193731.318487,"t":1725418800}
+{"o":0.0000006586,"h":0.0000006627,"l":0.0000006266,"c":0.0000006272,"v":5980325.3179120002,"t":1725422400}
+{"o":0.0000006272,"h":0.0000006335,"l":0.0000006114,"c":0.0000006164,"v":2271873.5974719999,"t":1725426000}
+{"o":0.0000006164,"h":0.0000006164,"l":0.0000006065,"c":0.0000006097,"v":0.0,"t":1725429600}
+{"o":0.0000006097,"h":0.00000061,"l":0.0000005949,"c":0.0000006,"v":0.0,"t":1725433200}
+{"o":0.0000006,"h":0.0000006128,"l":0.0000005979,"c":0.0000006061,"v":2879807.487377,"t":1725436800}
+{"o":0.0000006061,"h":0.0000006379,"l":0.0000006024,"c":0.0000006258,"v":9414975.2262159996,"t":1725440400}
+{"o":0.0000006258,"h":0.0000006854,"l":0.0000006243,"c":0.0000006701,"v":20159504.7955049947,"t":1725444000}
+{"o":0.0000006701,"h":0.0000006808,"l":0.0000006408,"c":0.000000678,"v":18289523.8732379973,"t":1725447600}
+{"o":0.000000678,"h":0.000000737,"l":0.0000006724,"c":0.00000073,"v":7797700.5324709993,"t":1725451200}
+{"o":0.00000073,"h":0.0000007342,"l":0.0000006588,"c":0.0000006684,"v":12306374.5063339975,"t":1725454800}
+{"o":0.0000006684,"h":0.0000006899,"l":0.0000006466,"c":0.0000006678,"v":20535.826093,"t":1725458400}
+{"o":0.0000006678,"h":0.0000006969,"l":0.000000659,"c":0.0000006624,"v":10127924.372312,"t":1725462000}
+{"o":0.0000006624,"h":0.000000668,"l":0.0000006182,"c":0.0000006233,"v":9404381.1246530004,"t":1725465600}
+{"o":0.0000006233,"h":0.0000006295,"l":0.0000005999,"c":0.0000006075,"v":3708022.7361269998,"t":1725469200}
+{"o":0.0000006075,"h":0.0000006409,"l":0.0000006033,"c":0.0000006343,"v":11460449.5284710005,"t":1725472800}
+{"o":0.0000006343,"h":0.000000638,"l":0.0000006304,"c":0.0000006355,"v":200000.003677,"t":1725476400}
+{"o":0.0000006355,"h":0.0000006527,"l":0.000000628,"c":0.000000638,"v":5736882.2558939997,"t":1725480000}
+{"o":0.000000638,"h":0.0000006443,"l":0.0000006185,"c":0.0000006194,"v":4402728.4302440006,"t":1725483600}
+{"o":0.0000006194,"h":0.0000006234,"l":0.000000606,"c":0.0000006086,"v":2679380.4155000001,"t":1725487200}
+{"o":0.0000006086,"h":0.0000006255,"l":0.0000006043,"c":0.000000624,"v":3156778.820419,"t":1725490800}
+{"o":0.000000624,"h":0.0000006286,"l":0.0000006202,"c":0.0000006286,"v":47938.71124,"t":1725494400}
+{"o":0.0000006286,"h":0.0000006436,"l":0.0000006209,"c":0.0000006374,"v":3925143.3998470004,"t":1725498000}
+{"o":0.0000006374,"h":0.0000006415,"l":0.0000006352,"c":0.0000006403,"v":154127.660737,"t":1725501600}
+{"o":0.0000006403,"h":0.0000006491,"l":0.0000006185,"c":0.0000006254,"v":3123298.3976100003,"t":1725505200}
+{"o":0.0000006254,"h":0.0000006317,"l":0.0000006131,"c":0.0000006215,"v":390236.551317,"t":1725508800}
+{"o":0.0000006215,"h":0.0000006275,"l":0.0000006208,"c":0.0000006267,"v":0.0,"t":1725512400}
+{"o":0.0000006267,"h":0.000000634,"l":0.0000006255,"c":0.0000006282,"v":0.0,"t":1725516000}
+{"o":0.0000006282,"h":0.0000007189,"l":0.0000006195,"c":0.0000007013,"v":21127970.1211070046,"t":1725519600}
+{"o":0.0000007013,"h":0.0000007053,"l":0.000000691,"c":0.0000006965,"v":1671720.88133,"t":1725523200}
+{"o":0.0000006965,"h":0.0000007187,"l":0.0000006858,"c":0.0000007147,"v":4715941.2197739994,"t":1725526800}
+{"o":0.0000007147,"h":0.0000007173,"l":0.0000007119,"c":0.0000007132,"v":0.0,"t":1725530400}
+{"o":0.0000007132,"h":0.0000007238,"l":0.0000007098,"c":0.0000007173,"v":1812612.5962970001,"t":1725534000}
+{"o":0.0000007173,"h":0.0000007225,"l":0.0000007049,"c":0.0000007088,"v":435500.60328,"t":1725537600}
+{"o":0.0000007088,"h":0.0000007414,"l":0.0000007007,"c":0.0000007338,"v":4730289.1372809997,"t":1725541200}
+{"o":0.0000007338,"h":0.0000007484,"l":0.0000005895,"c":0.0000006051,"v":40916400.9277469888,"t":1725544800}
+{"o":0.0000006051,"h":0.0000006416,"l":0.0000005754,"c":0.0000005951,"v":19126772.535393998,"t":1725548400}
+{"o":0.0000005951,"h":0.000000612,"l":0.0000005927,"c":0.000000607,"v":2721352.6572480001,"t":1725552000}
+{"o":0.000000607,"h":0.000000609,"l":0.0000005915,"c":0.0000005919,"v":2525356.581427,"t":1725555600}
+{"o":0.0000005919,"h":0.0000005973,"l":0.0000005903,"c":0.000000595,"v":47459.324128,"t":1725559200}
+{"o":0.000000595,"h":0.0000006093,"l":0.0000005904,"c":0.0000006038,"v":1641269.188535,"t":1725562800}
+{"o":0.0000006038,"h":0.000000684,"l":0.0000005856,"c":0.0000006397,"v":41544444.9138239995,"t":1725566400}
+{"o":0.0000006397,"h":0.0000006502,"l":0.0000006255,"c":0.0000006443,"v":4861898.2943709996,"t":1725570000}
+{"o":0.0000006443,"h":0.0000006496,"l":0.0000006423,"c":0.0000006438,"v":0.0,"t":1725573600}
+{"o":0.0000006438,"h":0.0000006933,"l":0.0000006429,"c":0.0000006796,"v":10342429.3205789998,"t":1725577200}
+{"o":0.0000006796,"h":0.0000006969,"l":0.0000006771,"c":0.0000006898,"v":2677688.2679909999,"t":1725580800}
+{"o":0.0000006898,"h":0.0000006977,"l":0.0000006835,"c":0.0000006897,"v":243257.018904,"t":1725584400}
+{"o":0.0000006897,"h":0.0000006913,"l":0.0000006811,"c":0.0000006825,"v":578092.134252,"t":1725588000}
+{"o":0.0000006825,"h":0.0000006853,"l":0.0000006808,"c":0.0000006853,"v":0.0,"t":1725591600}
+{"o":0.0000006853,"h":0.000000687,"l":0.0000006371,"c":0.0000006408,"v":10670056.033468999,"t":1725595200}
+{"o":0.0000006408,"h":0.0000006518,"l":0.0000006285,"c":0.0000006308,"v":7231862.1301819999,"t":1725598800}
+{"o":0.0000006308,"h":0.0000006333,"l":0.0000006298,"c":0.0000006307,"v":0.0,"t":1725602400}
+{"o":0.0000006307,"h":0.0000006522,"l":0.0000006166,"c":0.000000627,"v":1622373.623809,"t":1725606000}
+{"o":0.000000627,"h":0.0000006277,"l":0.0000006221,"c":0.0000006252,"v":194463.056953,"t":1725609600}
+{"o":0.0000006252,"h":0.0000006261,"l":0.0000006199,"c":0.0000006207,"v":1296588.5831629999,"t":1725613200}
+{"o":0.0000006207,"h":0.0000006209,"l":0.0000006118,"c":0.0000006145,"v":324147.145791,"t":1725616800}
+{"o":0.0000006145,"h":0.0000006222,"l":0.0000005718,"c":0.0000006199,"v":20647691.4145639986,"t":1725620400}
+{"o":0.0000006199,"h":0.0000006616,"l":0.0000006022,"c":0.0000006426,"v":4861228.8592409994,"t":1725624000}
+{"o":0.0000006426,"h":0.0000006591,"l":0.0000006327,"c":0.000000649,"v":1787456.9796130001,"t":1725627600}
+{"o":0.000000649,"h":0.0000006637,"l":0.0000006166,"c":0.0000006255,"v":2943349.589505,"t":1725631200}
+{"o":0.0000006255,"h":0.0000006374,"l":0.0000005994,"c":0.0000006085,"v":2910034.2566519999,"t":1725634800}
+{"o":0.0000006085,"h":0.0000006359,"l":0.0000006074,"c":0.0000006173,"v":7415894.0712120002,"t":1725638400}
+{"o":0.0000006173,"h":0.0000006221,"l":0.0000006038,"c":0.0000006105,"v":939791.138887,"t":1725642000}
+{"o":0.0000006105,"h":0.0000006205,"l":0.0000005807,"c":0.0000005902,"v":5412917.4226040002,"t":1725645600}
+{"o":0.0000005902,"h":0.0000006679,"l":0.0000005274,"c":0.0000005317,"v":87512582.0249490142,"t":1725649200}
+{"o":0.0000005317,"h":0.0000005501,"l":0.0000005141,"c":0.0000005341,"v":4360577.104328,"t":1725652800}
+{"o":0.0000005341,"h":0.0000005458,"l":0.000000517,"c":0.00000052,"v":4372613.1048330003,"t":1725656400}
+{"o":0.00000052,"h":0.0000005233,"l":0.0000005172,"c":0.0000005202,"v":2047191.896281,"t":1725660000}
+{"o":0.0000005202,"h":0.0000005601,"l":0.0000005179,"c":0.0000005579,"v":11281623.9937859997,"t":1725663600}
+{"o":0.0000005579,"h":0.0000005712,"l":0.0000005549,"c":0.0000005706,"v":1046575.028033,"t":1725667200}
+{"o":0.0000005706,"h":0.0000005768,"l":0.0000005652,"c":0.0000005683,"v":3355604.1413470004,"t":1725670800}
+{"o":0.0000005683,"h":0.0000005717,"l":0.0000005644,"c":0.0000005672,"v":839038.710256,"t":1725674400}
+{"o":0.0000005672,"h":0.0000005677,"l":0.0000005657,"c":0.000000567,"v":0.0,"t":1725678000}
+{"o":0.000000567,"h":0.0000005673,"l":0.0000005623,"c":0.0000005625,"v":0.0,"t":1725681600}
+{"o":0.0000005625,"h":0.0000005667,"l":0.0000005577,"c":0.0000005629,"v":276123.360144,"t":1725685200}
+{"o":0.0000005629,"h":0.0000005769,"l":0.0000005604,"c":0.0000005741,"v":2080313.6867439998,"t":1725688800}
+{"o":0.0000005741,"h":0.000000579,"l":0.0000005692,"c":0.0000005766,"v":42644.206475,"t":1725692400}
+{"o":0.0000005766,"h":0.0000005805,"l":0.0000005727,"c":0.0000005751,"v":1343835.0039730002,"t":1725696000}
+{"o":0.0000005751,"h":0.0000005781,"l":0.0000005269,"c":0.0000005291,"v":11617303.0813030005,"t":1725699600}
+{"o":0.0000005291,"h":0.0000005301,"l":0.0000005272,"c":0.0000005299,"v":142131.994925,"t":1725703200}
+{"o":0.0000005299,"h":0.0000005379,"l":0.0000005275,"c":0.0000005368,"v":2623231.3457030002,"t":1725706800}
+{"o":0.0000005368,"h":0.0000005378,"l":0.0000005335,"c":0.0000005361,"v":59923.800043,"t":1725710400}
+{"o":0.0000005361,"h":0.0000005439,"l":0.0000005321,"c":0.0000005349,"v":823137.307147,"t":1725714000}
+{"o":0.0000005349,"h":0.000000557,"l":0.0000005314,"c":0.0000005531,"v":6791505.2181770001,"t":1725717600}
+{"o":0.0000005531,"h":0.0000005636,"l":0.0000005463,"c":0.0000005582,"v":1779212.1879670001,"t":1725721200}
+{"o":0.0000005582,"h":0.0000005812,"l":0.0000005567,"c":0.0000005808,"v":4800673.4445949998,"t":1725724800}
+{"o":0.0000005808,"h":0.0000005853,"l":0.000000557,"c":0.000000562,"v":6564402.3816010002,"t":1725728400}
+{"o":0.000000562,"h":0.0000005645,"l":0.0000005417,"c":0.0000005432,"v":323918.667503,"t":1725732000}
+{"o":0.0000005432,"h":0.0000005436,"l":0.0000005378,"c":0.00000054,"v":0.0,"t":1725735600}
+{"o":0.00000054,"h":0.0000005474,"l":0.0000005386,"c":0.0000005435,"v":1466119.943433,"t":1725739200}
+{"o":0.0000005435,"h":0.0000005466,"l":0.000000541,"c":0.0000005458,"v":377305.682514,"t":1725742800}
+{"o":0.0000005458,"h":0.0000005501,"l":0.000000537,"c":0.0000005392,"v":940348.170517,"t":1725746400}
+{"o":0.0000005392,"h":0.0000005407,"l":0.0000005347,"c":0.0000005352,"v":0.0,"t":1725750000}
+{"o":0.0000005352,"h":0.0000005649,"l":0.0000005343,"c":0.000000562,"v":8420744.3676200006,"t":1725753600}
+{"o":0.000000562,"h":0.0000005841,"l":0.0000005524,"c":0.000000554,"v":8630204.4107799996,"t":1725757200}
+{"o":0.000000554,"h":0.0000005542,"l":0.0000005518,"c":0.0000005528,"v":0.0,"t":1725760800}
+{"o":0.0000005528,"h":0.0000005544,"l":0.0000005515,"c":0.0000005525,"v":0.0,"t":1725764400}
+{"o":0.0000005525,"h":0.0000005534,"l":0.0000005505,"c":0.0000005516,"v":0.0,"t":1725768000}
+{"o":0.0000005516,"h":0.0000005543,"l":0.0000005497,"c":0.0000005524,"v":800387.587515,"t":1725771600}
+{"o":0.0000005524,"h":0.0000005524,"l":0.0000005495,"c":0.0000005502,"v":0.0,"t":1725775200}
+{"o":0.0000005502,"h":0.0000005512,"l":0.0000005429,"c":0.0000005458,"v":256315.189078,"t":1725778800}
+{"o":0.0000005458,"h":0.0000005476,"l":0.0000005446,"c":0.0000005449,"v":0.0,"t":1725782400}
+{"o":0.0000005449,"h":0.0000005531,"l":0.0000005401,"c":0.0000005498,"v":412686.641123,"t":1725786000}
+{"o":0.0000005498,"h":0.0000005784,"l":0.0000005454,"c":0.0000005739,"v":6153051.9517580001,"t":1725789600}
+{"o":0.0000005739,"h":0.0000005767,"l":0.0000005727,"c":0.0000005764,"v":0.0,"t":1725793200}
+{"o":0.0000005764,"h":0.0000005829,"l":0.0000005573,"c":0.0000005638,"v":6153051.9517580001,"t":1725796800}
+{"o":0.0000005638,"h":0.0000005657,"l":0.0000005624,"c":0.0000005628,"v":0.0,"t":1725800400}
+{"o":0.0000005628,"h":0.0000006335,"l":0.0000005621,"c":0.0000006335,"v":17590343.5532029979,"t":1725804000}
+{"o":0.0000006335,"h":0.0000006442,"l":0.0000006317,"c":0.0000006436,"v":3343808.4736179998,"t":1725807600}
+{"o":0.0000006436,"h":0.0000006531,"l":0.0000006356,"c":0.0000006454,"v":697626.378193,"t":1725811200}
+{"o":0.0000006454,"h":0.0000006456,"l":0.0000006343,"c":0.0000006346,"v":1466187.659618,"t":1725814800}
+{"o":0.0000006346,"h":0.0000006436,"l":0.0000006341,"c":0.000000637,"v":1114853.794398,"t":1725818400}
+{"o":0.000000637,"h":0.0000006389,"l":0.0000006355,"c":0.0000006375,"v":0.0,"t":1725822000}
+{"o":0.0000006375,"h":0.0000006404,"l":0.0000006363,"c":0.0000006381,"v":255217.941824,"t":1725825600}
+{"o":0.0000006381,"h":0.0000006389,"l":0.0000006328,"c":0.000000637,"v":250000.0,"t":1725829200}
+{"o":0.000000637,"h":0.0000006581,"l":0.0000006249,"c":0.0000006546,"v":3247994.5186410001,"t":1725832800}
+{"o":0.0000006546,"h":0.0000006629,"l":0.0000006496,"c":0.0000006559,"v":1733427.1616059998,"t":1725836400}
+{"o":0.0000006559,"h":0.0000006652,"l":0.0000006013,"c":0.0000006244,"v":14088892.0927090012,"t":1725840000}
+{"o":0.0000006244,"h":0.0000006287,"l":0.0000006081,"c":0.0000006133,"v":2252102.2756989999,"t":1725843600}
+{"o":0.0000006133,"h":0.0000006202,"l":0.0000005381,"c":0.0000005646,"v":40839900.1143919826,"t":1725847200}
+{"o":0.0000005646,"h":0.0000006082,"l":0.0000005645,"c":0.0000005932,"v":25192405.4212399982,"t":1725850800}
+{"o":0.0000005932,"h":0.0000005965,"l":0.0000005871,"c":0.0000005895,"v":73762.798866,"t":1725854400}
+{"o":0.0000005895,"h":0.000000593,"l":0.0000005884,"c":0.0000005917,"v":0.0,"t":1725858000}
+{"o":0.0000005917,"h":0.0000006055,"l":0.0000005874,"c":0.000000601,"v":2208592.7202639999,"t":1725861600}
+{"o":0.000000601,"h":0.000000603,"l":0.0000005875,"c":0.0000005877,"v":1959224.8287889999,"t":1725865200}
+{"o":0.0000005877,"h":0.0000005963,"l":0.0000005837,"c":0.0000005922,"v":1013719.383823,"t":1725868800}
+{"o":0.0000005922,"h":0.000000595,"l":0.0000005874,"c":0.0000005942,"v":0.0,"t":1725872400}
+{"o":0.0000005942,"h":0.0000005955,"l":0.0000005902,"c":0.0000005925,"v":0.0,"t":1725876000}
+{"o":0.0000005925,"h":0.0000005956,"l":0.0000005903,"c":0.0000005928,"v":401976.092039,"t":1725879600}
+{"o":0.0000005928,"h":0.000000597,"l":0.0000005836,"c":0.0000005846,"v":2318733.6512150001,"t":1725883200}
+{"o":0.0000005846,"h":0.0000005873,"l":0.0000005745,"c":0.0000005766,"v":686560.869802,"t":1725886800}
+{"o":0.0000005766,"h":0.0000005891,"l":0.0000005637,"c":0.0000005766,"v":594499.668437,"t":1725890400}
+{"o":0.0000005766,"h":0.0000005818,"l":0.0000005702,"c":0.0000005754,"v":122013.773979,"t":1725894000}
+{"o":0.0000005754,"h":0.000000576,"l":0.0000005522,"c":0.0000005568,"v":0.0,"t":1725897600}
+{"o":0.0000005568,"h":0.0000005709,"l":0.0000005518,"c":0.0000005691,"v":2318733.6512150001,"t":1725901200}
+{"o":0.0000005691,"h":0.0000005856,"l":0.0000005666,"c":0.0000005814,"v":3792050.2342309998,"t":1725904800}
+{"o":0.0000005814,"h":0.0000005901,"l":0.0000005729,"c":0.0000005815,"v":423202.396366,"t":1725908400}
+{"o":0.0000005815,"h":0.000000587,"l":0.0000005771,"c":0.0000005796,"v":924100.727713,"t":1725912000}
+{"o":0.0000005796,"h":0.000000591,"l":0.0000005697,"c":0.0000005839,"v":259674.676351,"t":1725915600}
+{"o":0.0000005839,"h":0.000000589,"l":0.0000005815,"c":0.0000005869,"v":0.0,"t":1725919200}
+{"o":0.0000005869,"h":0.0000006016,"l":0.0000005728,"c":0.0000005968,"v":9403220.4298199993,"t":1725922800}
+{"o":0.0000005968,"h":0.000000604,"l":0.0000005961,"c":0.0000006014,"v":0.0,"t":1725926400}
+{"o":0.0000006014,"h":0.0000006069,"l":0.0000005796,"c":0.0000005834,"v":6135666.9030799996,"t":1725930000}
+{"o":0.0000005834,"h":0.0000005857,"l":0.0000005794,"c":0.0000005801,"v":1025185.247855,"t":1725933600}
+{"o":0.0000005801,"h":0.0000005829,"l":0.0000004901,"c":0.0000004923,"v":39609065.3623260036,"t":1725937200}
+{"o":0.0000004923,"h":0.0000005044,"l":0.0000004707,"c":0.0000005028,"v":21712668.6615510024,"t":1725940800}
+{"o":0.0000005028,"h":0.0000005031,"l":0.0000004967,"c":0.0000004967,"v":0.0,"t":1725944400}
+{"o":0.0000004967,"h":0.0000004998,"l":0.0000004792,"c":0.0000004872,"v":7363628.5453620004,"t":1725948000}
+{"o":0.0000004872,"h":0.0000004925,"l":0.0000004822,"c":0.0000004879,"v":217307.342587,"t":1725951600}
+{"o":0.0000004879,"h":0.0000004941,"l":0.0000004663,"c":0.0000004692,"v":6066887.2826590007,"t":1725955200}
+{"o":0.0000004692,"h":0.0000004742,"l":0.0000004677,"c":0.0000004728,"v":1396078.3097650001,"t":1725958800}
+{"o":0.0000004728,"h":0.0000004745,"l":0.0000004679,"c":0.0000004687,"v":423469.966986,"t":1725962400}
+{"o":0.0000004687,"h":0.0000004698,"l":0.0000004671,"c":0.0000004676,"v":0.0,"t":1725966000}
+{"o":0.0000004676,"h":0.0000004729,"l":0.0000004664,"c":0.0000004726,"v":211889.469266,"t":1725969600}
+{"o":0.0000004726,"h":0.0000004763,"l":0.0000004722,"c":0.0000004739,"v":0.0,"t":1725973200}
+{"o":0.0000004739,"h":0.0000005004,"l":0.0000004671,"c":0.0000004829,"v":10253913.8794649988,"t":1725976800}
+{"o":0.0000004829,"h":0.0000004864,"l":0.0000004707,"c":0.0000004846,"v":5082584.1254050005,"t":1725980400}
+{"o":0.0000004846,"h":0.0000004992,"l":0.0000004728,"c":0.0000004743,"v":13811080.9562990014,"t":1725984000}
+{"o":0.0000004743,"h":0.0000005118,"l":0.0000004658,"c":0.000000498,"v":13096402.1669849996,"t":1725987600}
+{"o":0.000000498,"h":0.000000498,"l":0.0000004901,"c":0.0000004943,"v":0.0,"t":1725991200}
+{"o":0.0000004943,"h":0.0000004979,"l":0.0000004783,"c":0.0000004795,"v":3511249.713461,"t":1725994800}
+{"o":0.0000004795,"h":0.0000004935,"l":0.0000004762,"c":0.0000004935,"v":6102608.0301379999,"t":1725998400}
+{"o":0.0000004935,"h":0.0000004954,"l":0.000000478,"c":0.0000004805,"v":7407282.2607969996,"t":1726002000}
+{"o":0.0000004805,"h":0.0000004813,"l":0.000000478,"c":0.0000004784,"v":0.0,"t":1726005600}
+{"o":0.0000004784,"h":0.0000004805,"l":0.000000472,"c":0.000000478,"v":2649664.7317860001,"t":1726009200}
+{"o":0.000000478,"h":0.0000004862,"l":0.000000477,"c":0.0000004847,"v":1342486.476581,"t":1726012800}
+{"o":0.0000004847,"h":0.0000004928,"l":0.0000004844,"c":0.0000004924,"v":0.0,"t":1726016400}
+{"o":0.0000004924,"h":0.0000004975,"l":0.0000004876,"c":0.0000004902,"v":4857755.7353889998,"t":1726020000}
+{"o":0.0000004902,"h":0.0000004926,"l":0.0000004876,"c":0.0000004894,"v":240723.975561,"t":1726023600}
+{"o":0.0000004894,"h":0.0000004983,"l":0.0000004894,"c":0.0000004957,"v":2138389.2770130001,"t":1726027200}
+{"o":0.0000004957,"h":0.0000005,"l":0.0000004956,"c":0.0000004992,"v":0.0,"t":1726030800}
+{"o":0.0000004992,"h":0.0000005002,"l":0.0000004904,"c":0.0000004969,"v":3032233.8245850001,"t":1726034400}
+{"o":0.0000004969,"h":0.0000004979,"l":0.0000004936,"c":0.0000004946,"v":2090442.1603699999,"t":1726038000}
+{"o":0.0000004946,"h":0.0000005003,"l":0.0000004896,"c":0.0000004938,"v":260766.940135,"t":1726041600}
+{"o":0.0000004938,"h":0.0000004944,"l":0.0000004656,"c":0.0000004665,"v":7983665.1374319997,"t":1726045200}
+{"o":0.0000004665,"h":0.0000004747,"l":0.0000004609,"c":0.0000004628,"v":610488.021349,"t":1726048800}
+{"o":0.0000004628,"h":0.0000004628,"l":0.0000004585,"c":0.0000004596,"v":0.0,"t":1726052400}
+{"o":0.0000004596,"h":0.0000004637,"l":0.0000004569,"c":0.0000004592,"v":0.0,"t":1726056000}
+{"o":0.0000004592,"h":0.0000004739,"l":0.0000004546,"c":0.0000004676,"v":3244206.7181240004,"t":1726059600}
+{"o":0.0000004676,"h":0.0000004728,"l":0.0000004576,"c":0.0000004591,"v":2320962.9496160001,"t":1726063200}
+{"o":0.0000004591,"h":0.0000004611,"l":0.0000004497,"c":0.0000004539,"v":0.0,"t":1726066800}
+{"o":0.0000004539,"h":0.0000004684,"l":0.0000004494,"c":0.0000004616,"v":1409533.780115,"t":1726070400}
+{"o":0.0000004616,"h":0.0000004647,"l":0.0000004565,"c":0.0000004606,"v":657258.375159,"t":1726074000}
+{"o":0.0000004606,"h":0.000000487,"l":0.0000004577,"c":0.000000484,"v":7452812.4934200002,"t":1726077600}
+{"o":0.000000484,"h":0.0000004862,"l":0.0000004774,"c":0.0000004782,"v":71115.213604,"t":1726081200}
+{"o":0.0000004782,"h":0.0000005111,"l":0.0000004768,"c":0.0000004878,"v":18392494.0530159995,"t":1726084800}
+{"o":0.0000004878,"h":0.00000049,"l":0.0000004849,"c":0.0000004869,"v":3085980.7292109998,"t":1726088400}
+{"o":0.0000004869,"h":0.0000004877,"l":0.0000004861,"c":0.0000004863,"v":0.0,"t":1726092000}
+{"o":0.0000004863,"h":0.0000004891,"l":0.0000004851,"c":0.000000488,"v":289152.939692,"t":1726095600}
+{"o":0.000000488,"h":0.0000005075,"l":0.0000004814,"c":0.0000004962,"v":10407702.5849620011,"t":1726099200}
+{"o":0.0000004962,"h":0.0000004962,"l":0.0000004847,"c":0.000000485,"v":4074448.012073,"t":1726102800}
+{"o":0.000000485,"h":0.0000004854,"l":0.0000004806,"c":0.0000004827,"v":0.0,"t":1726106400}
+{"o":0.0000004827,"h":0.000000484,"l":0.0000004806,"c":0.0000004819,"v":0.0,"t":1726110000}
+{"o":0.0000004819,"h":0.000000484,"l":0.0000004659,"c":0.0000004694,"v":6529330.2333209999,"t":1726113600}
+{"o":0.0000004694,"h":0.0000004916,"l":0.0000004566,"c":0.00000049,"v":10096299.0384330004,"t":1726117200}
+{"o":0.00000049,"h":0.0000005296,"l":0.0000004847,"c":0.0000005134,"v":18422598.1842190027,"t":1726120800}
+{"o":0.0000005134,"h":0.000000535,"l":0.0000005109,"c":0.0000005135,"v":16677424.3268280011,"t":1726124400}
+{"o":0.0000005135,"h":0.0000005168,"l":0.0000005117,"c":0.0000005135,"v":387388.35523,"t":1726128000}
+{"o":0.0000005135,"h":0.0000005246,"l":0.0000005131,"c":0.0000005244,"v":1924729.044209,"t":1726131600}
+{"o":0.0000005244,"h":0.0000005252,"l":0.0000005221,"c":0.000000524,"v":87124.720294,"t":1726135200}
+{"o":0.000000524,"h":0.0000005244,"l":0.0000005185,"c":0.0000005211,"v":867566.332682,"t":1726138800}
+{"o":0.0000005211,"h":0.0000006924,"l":0.0000005194,"c":0.0000006125,"v":92645824.309096992,"t":1726142400}
+{"o":0.0000006125,"h":0.0000007666,"l":0.0000005843,"c":0.000000604,"v":98531494.1480610073,"t":1726146000}
+{"o":0.000000604,"h":0.0000007929,"l":0.0000005937,"c":0.0000007587,"v":70768172.8415360004,"t":1726149600}
+{"o":0.0000007587,"h":0.0000007731,"l":0.0000006514,"c":0.0000006623,"v":33076958.407568004,"t":1726153200}
+{"o":0.0000006623,"h":0.0000006658,"l":0.0000005929,"c":0.0000005934,"v":16650128.1537920013,"t":1726156800}
+{"o":0.0000005934,"h":0.0000009043,"l":0.0000005901,"c":0.000000867,"v":67835890.5184220225,"t":1726160400}
+{"o":0.000000867,"h":0.0000008713,"l":0.0000006995,"c":0.0000007025,"v":41524909.4081729949,"t":1726164000}
+{"o":0.0000007025,"h":0.0000007032,"l":0.0000006113,"c":0.0000006128,"v":24344047.5946669951,"t":1726167600}
+{"o":0.0000006128,"h":0.0000006179,"l":0.0000005939,"c":0.0000005959,"v":5883556.9581910009,"t":1726171200}
+{"o":0.0000005959,"h":0.0000006364,"l":0.0000005601,"c":0.0000005874,"v":40280388.8180689961,"t":1726174800}
+{"o":0.0000005874,"h":0.0000006408,"l":0.000000581,"c":0.0000006181,"v":17096652.7259619981,"t":1726178400}
+{"o":0.0000006181,"h":0.0000006214,"l":0.0000006093,"c":0.0000006112,"v":1360408.3392320003,"t":1726182000}
+{"o":0.0000006112,"h":0.0000006429,"l":0.0000006104,"c":0.0000006377,"v":5925936.4211159991,"t":1726185600}
+{"o":0.0000006377,"h":0.0000006433,"l":0.0000006029,"c":0.0000006064,"v":6024605.8452279996,"t":1726189200}
+{"o":0.0000006064,"h":0.0000006085,"l":0.0000006054,"c":0.0000006068,"v":108685.944143,"t":1726192800}
+{"o":0.0000006068,"h":0.0000006083,"l":0.0000005555,"c":0.0000005578,"v":11037446.1017969996,"t":1726196400}
+{"o":0.0000005578,"h":0.0000005589,"l":0.0000005541,"c":0.0000005561,"v":1080989.2102119999,"t":1726200000}
+{"o":0.0000005561,"h":0.0000005562,"l":0.0000005425,"c":0.0000005429,"v":4290726.8708039997,"t":1726203600}
+{"o":0.0000005429,"h":0.0000005468,"l":0.0000005284,"c":0.0000005322,"v":1832032.79052,"t":1726207200}
+{"o":0.0000005322,"h":0.0000005324,"l":0.0000005235,"c":0.0000005237,"v":1044243.002801,"t":1726210800}
+{"o":0.0000005237,"h":0.0000005275,"l":0.0000005233,"c":0.0000005272,"v":337731.202004,"t":1726214400}
+{"o":0.0000005272,"h":0.0000005283,"l":0.0000005203,"c":0.0000005255,"v":1071478.0657500001,"t":1726218000}
+{"o":0.0000005255,"h":0.0000005273,"l":0.0000005194,"c":0.0000005206,"v":589680.518853,"t":1726221600}
+{"o":0.0000005206,"h":0.000000527,"l":0.0000005206,"c":0.0000005268,"v":0.0,"t":1726225200}
+{"o":0.0000005268,"h":0.0000005304,"l":0.0000005223,"c":0.0000005238,"v":2952841.4535320001,"t":1726228800}
+{"o":0.0000005238,"h":0.0000005688,"l":0.0000005201,"c":0.0000005653,"v":12862227.4672750011,"t":1726232400}
+{"o":0.0000005653,"h":0.0000005686,"l":0.0000005566,"c":0.0000005596,"v":3316550.9494949998,"t":1726236000}
+{"o":0.0000005596,"h":0.0000006018,"l":0.0000005455,"c":0.0000005891,"v":6839042.4991619997,"t":1726239600}
+{"o":0.0000005891,"h":0.0000006006,"l":0.0000005836,"c":0.0000005985,"v":3530974.22853,"t":1726243200}
+{"o":0.0000005985,"h":0.0000006038,"l":0.000000593,"c":0.0000006004,"v":150000.0,"t":1726246800}
+{"o":0.0000006004,"h":0.0000006281,"l":0.0000005956,"c":0.0000006131,"v":9214479.4136699997,"t":1726250400}
+{"o":0.0000006131,"h":0.0000006194,"l":0.0000006005,"c":0.0000006127,"v":5358406.798653,"t":1726254000}
+{"o":0.0000006127,"h":0.0000006132,"l":0.0000005956,"c":0.0000005984,"v":3843796.4454599996,"t":1726257600}
+{"o":0.0000005984,"h":0.0000006013,"l":0.0000005783,"c":0.0000005816,"v":6583369.209175,"t":1726261200}
+{"o":0.0000005816,"h":0.0000006518,"l":0.0000005664,"c":0.0000006494,"v":23049556.2672570013,"t":1726264800}
+{"o":0.0000006494,"h":0.0000006541,"l":0.0000006394,"c":0.0000006414,"v":757405.3286059999,"t":1726268400}
+{"o":0.0000006414,"h":0.0000006496,"l":0.0000006398,"c":0.0000006455,"v":873344.439619,"t":1726272000}
+{"o":0.0000006455,"h":0.0000006457,"l":0.0000005973,"c":0.000000599,"v":9869208.3537530005,"t":1726275600}
+{"o":0.000000599,"h":0.0000006004,"l":0.0000005897,"c":0.0000005928,"v":1899725.775078,"t":1726279200}
+{"o":0.0000005928,"h":0.0000005928,"l":0.0000005802,"c":0.0000005851,"v":705889.233333,"t":1726282800}
+{"o":0.0000005851,"h":0.0000005869,"l":0.0000005846,"c":0.0000005868,"v":0.0,"t":1726286400}
+{"o":0.0000005868,"h":0.0000005915,"l":0.0000005764,"c":0.0000005877,"v":2117041.1794159999,"t":1726290000}
+{"o":0.0000005877,"h":0.0000005901,"l":0.0000005865,"c":0.0000005881,"v":0.0,"t":1726293600}
+{"o":0.0000005881,"h":0.0000005903,"l":0.0000005801,"c":0.0000005822,"v":965747.704893,"t":1726297200}
+{"o":0.0000005822,"h":0.0000005858,"l":0.0000005803,"c":0.0000005828,"v":171586.931927,"t":1726300800}
+{"o":0.0000005828,"h":0.0000005861,"l":0.0000005797,"c":0.0000005797,"v":870366.380812,"t":1726304400}
+{"o":0.0000005797,"h":0.0000005826,"l":0.0000005797,"c":0.0000005813,"v":0.0,"t":1726308000}
+{"o":0.0000005813,"h":0.0000006198,"l":0.0000005813,"c":0.000000618,"v":8325512.9395029992,"t":1726311600}
+{"o":0.000000618,"h":0.0000006407,"l":0.0000006158,"c":0.0000006362,"v":4827012.2531660004,"t":1726315200}
+{"o":0.0000006362,"h":0.0000006481,"l":0.0000006353,"c":0.0000006455,"v":1885542.5793519998,"t":1726318800}
+{"o":0.0000006455,"h":0.0000006469,"l":0.000000603,"c":0.0000006041,"v":8223429.841093,"t":1726322400}
+{"o":0.0000006041,"h":0.0000006077,"l":0.0000005945,"c":0.0000005969,"v":1856256.959387,"t":1726326000}
+{"o":0.0000005969,"h":0.0000005977,"l":0.0000005947,"c":0.0000005967,"v":0.0,"t":1726329600}
+{"o":0.0000005967,"h":0.0000005992,"l":0.0000005924,"c":0.0000005944,"v":5608.478763,"t":1726333200}
+{"o":0.0000005944,"h":0.0000006058,"l":0.0000005928,"c":0.0000005962,"v":3208413.1682409998,"t":1726336800}
+{"o":0.0000005962,"h":0.0000005982,"l":0.0000005961,"c":0.0000005979,"v":0.0,"t":1726340400}
+{"o":0.0000005979,"h":0.0000005979,"l":0.0000005803,"c":0.0000005815,"v":3142362.463087,"t":1726344000}
+{"o":0.0000005815,"h":0.0000005835,"l":0.0000005769,"c":0.0000005781,"v":1396298.3261529999,"t":1726347600}
+{"o":0.0000005781,"h":0.0000005791,"l":0.0000005767,"c":0.0000005774,"v":0.0,"t":1726351200}
+{"o":0.0000005774,"h":0.0000005792,"l":0.0000005766,"c":0.0000005782,"v":120000.064336,"t":1726354800}
+{"o":0.0000005782,"h":0.0000005788,"l":0.0000005738,"c":0.0000005759,"v":187986.052021,"t":1726358400}
+{"o":0.0000005759,"h":0.0000005784,"l":0.0000005743,"c":0.0000005759,"v":171484.635791,"t":1726362000}
+{"o":0.0000005759,"h":0.0000005778,"l":0.0000005754,"c":0.0000005763,"v":0.0,"t":1726365600}
+{"o":0.0000005763,"h":0.0000005776,"l":0.0000005741,"c":0.0000005758,"v":126778.905556,"t":1726369200}
+{"o":0.0000005758,"h":0.000000578,"l":0.0000005751,"c":0.0000005776,"v":0.0,"t":1726372800}
+{"o":0.0000005776,"h":0.0000005785,"l":0.0000005738,"c":0.0000005756,"v":73773.884928,"t":1726376400}
+{"o":0.0000005756,"h":0.0000005757,"l":0.0000005683,"c":0.0000005684,"v":2607035.0922750002,"t":1726380000}
+{"o":0.0000005684,"h":0.0000005706,"l":0.0000005684,"c":0.0000005696,"v":0.0,"t":1726383600}
+{"o":0.0000005696,"h":0.0000005719,"l":0.0000005695,"c":0.0000005713,"v":0.0,"t":1726387200}
+{"o":0.0000005713,"h":0.000000573,"l":0.0000005709,"c":0.0000005725,"v":0.0,"t":1726390800}
+{"o":0.0000005725,"h":0.0000005749,"l":0.0000005333,"c":0.0000005355,"v":9337100.6785870008,"t":1726394400}
+{"o":0.0000005355,"h":0.0000005386,"l":0.0000005238,"c":0.0000005284,"v":212465.579429,"t":1726398000}
+{"o":0.0000005284,"h":0.0000005409,"l":0.000000524,"c":0.0000005376,"v":3034219.357264,"t":1726401600}
+{"o":0.0000005376,"h":0.0000005392,"l":0.0000005319,"c":0.0000005344,"v":2067493.4291320001,"t":1726405200}
+{"o":0.0000005344,"h":0.0000005389,"l":0.0000005137,"c":0.0000005145,"v":5625986.1045469996,"t":1726408800}
+{"o":0.0000005145,"h":0.0000005162,"l":0.000000501,"c":0.0000005019,"v":3123907.3772829999,"t":1726412400}
+{"o":0.0000005019,"h":0.0000005093,"l":0.0000004972,"c":0.0000005045,"v":939109.953534,"t":1726416000}
+{"o":0.0000005045,"h":0.000000508,"l":0.0000005016,"c":0.0000005045,"v":197308.770634,"t":1726419600}
+{"o":0.0000005045,"h":0.0000005051,"l":0.0000004963,"c":0.000000499,"v":558761.853399,"t":1726423200}
+{"o":0.000000499,"h":0.0000005017,"l":0.0000004971,"c":0.0000005016,"v":388623.117291,"t":1726426800}
+{"o":0.0000005016,"h":0.000000504,"l":0.0000004971,"c":0.0000004985,"v":75000.212224,"t":1726430400}
+{"o":0.0000004985,"h":0.0000005133,"l":0.0000004985,"c":0.0000005075,"v":1786278.087175,"t":1726434000}
+{"o":0.0000005075,"h":0.000000511,"l":0.0000005026,"c":0.0000005036,"v":495302.112432,"t":1726437600}
+{"o":0.0000005036,"h":0.0000005118,"l":0.0000004966,"c":0.0000005027,"v":403043.117891,"t":1726441200}
+{"o":0.0000005027,"h":0.0000005047,"l":0.0000004996,"c":0.0000005023,"v":705889.233333,"t":1726444800}
+{"o":0.0000005023,"h":0.0000005075,"l":0.0000005023,"c":0.0000005059,"v":0.0,"t":1726448400}
+{"o":0.0000005059,"h":0.0000005096,"l":0.0000004514,"c":0.000000472,"v":32406136.930790998,"t":1726452000}
+{"o":0.000000472,"h":0.0000004723,"l":0.0000004681,"c":0.0000004683,"v":37599.391307,"t":1726455600}
+{"o":0.0000004683,"h":0.0000004687,"l":0.0000004669,"c":0.0000004683,"v":0.0,"t":1726459200}
+{"o":0.0000004683,"h":0.0000004724,"l":0.0000004657,"c":0.0000004699,"v":41997.967667,"t":1726462800}
+{"o":0.0000004699,"h":0.0000004731,"l":0.000000469,"c":0.0000004724,"v":0.0,"t":1726466400}
+{"o":0.0000004724,"h":0.0000004728,"l":0.0000004682,"c":0.0000004687,"v":160570.799433,"t":1726470000}
+{"o":0.0000004687,"h":0.0000004783,"l":0.0000004646,"c":0.000000476,"v":3789358.3504309999,"t":1726473600}
+{"o":0.000000476,"h":0.0000004906,"l":0.0000004739,"c":0.0000004906,"v":1995059.3632499999,"t":1726477200}
+{"o":0.0000004906,"h":0.0000004938,"l":0.0000004853,"c":0.0000004888,"v":40000.0,"t":1726480800}
+{"o":0.0000004888,"h":0.0000005034,"l":0.000000488,"c":0.0000005028,"v":6174939.7959270002,"t":1726484400}
+{"o":0.0000005028,"h":0.0000005043,"l":0.0000005011,"c":0.0000005036,"v":0.0,"t":1726488000}
+{"o":0.0000005036,"h":0.0000005175,"l":0.0000005014,"c":0.0000005043,"v":4139618.1817290001,"t":1726491600}
+{"o":0.0000005043,"h":0.0000005127,"l":0.0000004835,"c":0.0000004925,"v":2340851.03657,"t":1726495200}
+{"o":0.0000004925,"h":0.0000004938,"l":0.0000004867,"c":0.0000004886,"v":0.0,"t":1726498800}
+{"o":0.0000004886,"h":0.0000004923,"l":0.0000004825,"c":0.0000004871,"v":2005182.708778,"t":1726502400}
+{"o":0.0000004871,"h":0.0000004928,"l":0.0000004822,"c":0.0000004833,"v":0.0,"t":1726506000}
+{"o":0.0000004833,"h":0.0000004889,"l":0.0000004753,"c":0.0000004817,"v":4036411.2048530001,"t":1726509600}
+{"o":0.0000004817,"h":0.0000004828,"l":0.0000004788,"c":0.0000004795,"v":0.0,"t":1726513200}
+{"o":0.0000004795,"h":0.0000004833,"l":0.0000004778,"c":0.0000004833,"v":0.0,"t":1726516800}
+{"o":0.0000004833,"h":0.0000004838,"l":0.0000004782,"c":0.0000004782,"v":0.0,"t":1726520400}
+{"o":0.0000004782,"h":0.000000482,"l":0.0000004781,"c":0.0000004813,"v":0.0,"t":1726524000}
+{"o":0.0000004813,"h":0.0000004813,"l":0.0000004764,"c":0.0000004781,"v":0.0,"t":1726527600}
+{"o":0.0000004781,"h":0.0000004909,"l":0.0000004764,"c":0.0000004908,"v":1675711.6070590001,"t":1726531200}
+{"o":0.0000004908,"h":0.0000004923,"l":0.0000004891,"c":0.0000004916,"v":0.0,"t":1726534800}
+{"o":0.0000004916,"h":0.0000004933,"l":0.0000004879,"c":0.000000491,"v":62059.628692,"t":1726538400}
+{"o":0.000000491,"h":0.0000004944,"l":0.0000004886,"c":0.0000004927,"v":400870.908284,"t":1726542000}
+{"o":0.0000004927,"h":0.0000004942,"l":0.0000004914,"c":0.0000004921,"v":0.0,"t":1726545600}
+{"o":0.0000004921,"h":0.0000004921,"l":0.0000004863,"c":0.0000004874,"v":0.0,"t":1726549200}
+{"o":0.0000004874,"h":0.0000004896,"l":0.0000004825,"c":0.000000485,"v":4138173.8946969998,"t":1726552800}
+{"o":0.000000485,"h":0.0000004855,"l":0.0000004835,"c":0.0000004841,"v":0.0,"t":1726556400}
+{"o":0.0000004841,"h":0.0000004841,"l":0.0000004736,"c":0.0000004749,"v":830806.456559,"t":1726560000}
+{"o":0.0000004749,"h":0.0000004775,"l":0.0000004737,"c":0.0000004747,"v":0.0,"t":1726563600}
+{"o":0.0000004747,"h":0.0000004779,"l":0.0000004718,"c":0.0000004762,"v":188967.002119,"t":1726567200}
+{"o":0.0000004762,"h":0.0000005156,"l":0.0000004748,"c":0.0000005154,"v":10982343.2764400002,"t":1726570800}
+{"o":0.0000005154,"h":0.000000517,"l":0.000000513,"c":0.0000005135,"v":0.0,"t":1726574400}
+{"o":0.0000005135,"h":0.0000005243,"l":0.0000005059,"c":0.0000005116,"v":3488691.75985,"t":1726578000}
+{"o":0.0000005116,"h":0.0000005124,"l":0.0000004933,"c":0.0000005024,"v":2017365.445389,"t":1726581600}
+{"o":0.0000005024,"h":0.00000052,"l":0.0000004923,"c":0.0000005154,"v":7210925.6173240002,"t":1726585200}
+{"o":0.0000005154,"h":0.0000005535,"l":0.0000005143,"c":0.000000546,"v":12365282.387891002,"t":1726588800}
+{"o":0.000000546,"h":0.0000005517,"l":0.0000005374,"c":0.0000005455,"v":4273271.1316209994,"t":1726592400}
+{"o":0.0000005455,"h":0.0000005503,"l":0.0000005318,"c":0.0000005357,"v":2557911.0740439999,"t":1726596000}
+{"o":0.0000005357,"h":0.0000005415,"l":0.0000005012,"c":0.0000005035,"v":8394066.6266239993,"t":1726599600}
+{"o":0.0000005035,"h":0.0000005051,"l":0.0000004981,"c":0.0000005007,"v":450000.0,"t":1726603200}
+{"o":0.0000005007,"h":0.0000005009,"l":0.0000004979,"c":0.0000004988,"v":27986.709321,"t":1726606800}
+{"o":0.0000004988,"h":0.0000006755,"l":0.0000004988,"c":0.000000666,"v":43356286.1445299909,"t":1726610400}
+{"o":0.000000666,"h":0.0000006687,"l":0.0000005986,"c":0.0000005993,"v":12861823.1882150006,"t":1726614000}
+{"o":0.0000005993,"h":0.0000006054,"l":0.0000005979,"c":0.0000005994,"v":30000.0,"t":1726617600}
+{"o":0.0000005994,"h":0.0000006023,"l":0.0000005969,"c":0.0000006,"v":404156.577387,"t":1726621200}
+{"o":0.0000006,"h":0.0000006007,"l":0.0000005965,"c":0.0000005965,"v":0.0,"t":1726624800}
+{"o":0.0000005965,"h":0.0000005968,"l":0.0000005944,"c":0.0000005966,"v":0.0,"t":1726628400}
+{"o":0.0000005966,"h":0.0000006015,"l":0.0000005959,"c":0.0000005992,"v":0.0,"t":1726632000}
+{"o":0.0000005992,"h":0.0000006014,"l":0.0000005989,"c":0.0000005997,"v":0.0,"t":1726635600}
+{"o":0.0000005997,"h":0.0000006043,"l":0.0000005946,"c":0.0000005952,"v":56771.98962,"t":1726639200}
+{"o":0.0000005952,"h":0.0000006017,"l":0.0000005939,"c":0.0000006008,"v":166555.085542,"t":1726642800}
+{"o":0.0000006008,"h":0.0000006042,"l":0.0000006008,"c":0.0000006035,"v":0.0,"t":1726646400}
+{"o":0.0000006035,"h":0.0000006107,"l":0.0000005937,"c":0.0000006011,"v":262473.854579,"t":1726650000}
+{"o":0.0000006011,"h":0.0000006065,"l":0.0000005994,"c":0.0000006002,"v":0.0,"t":1726653600}
+{"o":0.0000006002,"h":0.0000006025,"l":0.000000598,"c":0.000000601,"v":831233.202853,"t":1726657200}
+{"o":0.000000601,"h":0.000000604,"l":0.0000005981,"c":0.0000005986,"v":0.0,"t":1726660800}
+{"o":0.0000005986,"h":0.0000006085,"l":0.0000005968,"c":0.0000006045,"v":1030249.826629,"t":1726664400}
+{"o":0.0000006045,"h":0.0000006087,"l":0.0000005393,"c":0.0000005433,"v":23543722.5180290006,"t":1726668000}
+{"o":0.0000005433,"h":0.0000005471,"l":0.0000005411,"c":0.0000005446,"v":0.0,"t":1726671600}
+{"o":0.0000005446,"h":0.0000005465,"l":0.0000005389,"c":0.0000005397,"v":0.0,"t":1726675200}
+{"o":0.0000005397,"h":0.0000005438,"l":0.0000005329,"c":0.0000005378,"v":2234993.9683349999,"t":1726678800}
+{"o":0.0000005378,"h":0.0000005515,"l":0.0000005223,"c":0.0000005414,"v":393622.484642,"t":1726682400}
+{"o":0.0000005414,"h":0.0000005514,"l":0.0000005346,"c":0.0000005431,"v":974139.025024,"t":1726686000}
+{"o":0.0000005431,"h":0.0000005484,"l":0.000000537,"c":0.0000005387,"v":91843.41085,"t":1726689600}
+{"o":0.0000005387,"h":0.0000005729,"l":0.0000005351,"c":0.0000005697,"v":5869332.7743580006,"t":1726693200}
+{"o":0.0000005697,"h":0.0000005745,"l":0.0000005675,"c":0.0000005716,"v":823149.05378,"t":1726696800}
+{"o":0.0000005716,"h":0.0000005798,"l":0.0000005588,"c":0.0000005673,"v":582530.932016,"t":1726700400}
+{"o":0.0000005673,"h":0.0000005674,"l":0.0000005583,"c":0.0000005613,"v":0.0,"t":1726704000}
+{"o":0.0000005613,"h":0.0000005725,"l":0.0000005599,"c":0.0000005693,"v":24440.071772,"t":1726707600}
+{"o":0.0000005693,"h":0.0000005712,"l":0.0000005617,"c":0.0000005623,"v":0.0,"t":1726711200}
+{"o":0.0000005623,"h":0.0000005624,"l":0.0000005563,"c":0.0000005588,"v":0.0,"t":1726714800}
+{"o":0.0000005588,"h":0.0000005735,"l":0.0000005544,"c":0.0000005688,"v":450646.062476,"t":1726718400}
+{"o":0.0000005688,"h":0.0000005716,"l":0.0000005673,"c":0.000000571,"v":0.0,"t":1726722000}
+{"o":0.000000571,"h":0.0000005742,"l":0.0000005618,"c":0.0000005664,"v":289197.675655,"t":1726725600}
+{"o":0.0000005664,"h":0.0000005683,"l":0.0000005644,"c":0.0000005667,"v":281260.887005,"t":1726729200}
+{"o":0.0000005667,"h":0.0000005673,"l":0.0000005646,"c":0.0000005672,"v":0.0,"t":1726732800}
+{"o":0.0000005672,"h":0.0000005725,"l":0.0000005641,"c":0.0000005708,"v":365573.931671,"t":1726736400}
+{"o":0.0000005708,"h":0.0000005716,"l":0.0000005675,"c":0.0000005711,"v":0.0,"t":1726740000}
+{"o":0.0000005711,"h":0.0000005852,"l":0.0000005667,"c":0.0000005812,"v":2843502.6281650001,"t":1726743600}
+{"o":0.0000005812,"h":0.0000005833,"l":0.0000005754,"c":0.0000005773,"v":1001338.122065,"t":1726747200}
+{"o":0.0000005773,"h":0.0000005942,"l":0.0000005726,"c":0.0000005925,"v":2957723.850263,"t":1726750800}
+{"o":0.0000005925,"h":0.0000006016,"l":0.0000005864,"c":0.0000005996,"v":2949618.8637290001,"t":1726754400}
+{"o":0.0000005996,"h":0.0000006179,"l":0.0000005907,"c":0.0000006081,"v":989514.1285329999,"t":1726758000}
+{"o":0.0000006081,"h":0.0000006501,"l":0.0000006022,"c":0.0000006464,"v":9077274.7533550002,"t":1726761600}
+{"o":0.0000006464,"h":0.0000007046,"l":0.0000006441,"c":0.0000007017,"v":27948041.6907650009,"t":1726765200}
+{"o":0.0000007017,"h":0.0000007517,"l":0.0000006968,"c":0.0000007378,"v":22611297.6876379997,"t":1726768800}
+{"o":0.0000007378,"h":0.0000010569,"l":0.000000736,"c":0.0000010477,"v":51985341.4480750486,"t":1726772400}
+{"o":0.0000010477,"h":0.0000011095,"l":0.0000009157,"c":0.0000009167,"v":26848270.690275006,"t":1726776000}
+{"o":0.0000009167,"h":0.0000009297,"l":0.0000008218,"c":0.0000008426,"v":28925630.9655250013,"t":1726779600}
+{"o":0.0000008426,"h":0.0000008896,"l":0.0000008271,"c":0.0000008814,"v":10064321.870635001,"t":1726783200}
+{"o":0.0000008814,"h":0.0000009616,"l":0.000000878,"c":0.0000009563,"v":5726059.416056999,"t":1726786800}
+{"o":0.0000009563,"h":0.0000009639,"l":0.0000009493,"c":0.0000009606,"v":209255.695078,"t":1726790400}
+{"o":0.0000009606,"h":0.0000009649,"l":0.000000948,"c":0.0000009507,"v":50000.0,"t":1726794000}
+{"o":0.0000009507,"h":0.0000009693,"l":0.0000009482,"c":0.000000958,"v":1768882.8150770001,"t":1726797600}
+{"o":0.000000958,"h":0.0000010772,"l":0.0000009408,"c":0.00000106,"v":11609788.5101350006,"t":1726801200}
+{"o":0.00000106,"h":0.0000011714,"l":0.0000010305,"c":0.0000011421,"v":12593262.5851660017,"t":1726804800}
+{"o":0.0000011421,"h":0.0000011658,"l":0.0000010791,"c":0.0000010927,"v":5924888.717091999,"t":1726808400}
+{"o":0.0000010927,"h":0.0000011138,"l":0.0000010593,"c":0.0000010695,"v":2812410.7935449998,"t":1726812000}
+{"o":0.0000010695,"h":0.0000010831,"l":0.000001023,"c":0.0000010357,"v":5863343.616378,"t":1726815600}
+{"o":0.0000010357,"h":0.0000011028,"l":0.0000010266,"c":0.0000010638,"v":8058561.568194001,"t":1726819200}
+{"o":0.0000010638,"h":0.0000010783,"l":0.0000010557,"c":0.0000010749,"v":962005.770584,"t":1726822800}
+{"o":0.0000010749,"h":0.0000010963,"l":0.0000010674,"c":0.0000010864,"v":1961571.5162919997,"t":1726826400}
+{"o":0.0000010864,"h":0.0000010974,"l":0.0000010753,"c":0.0000010904,"v":245381.036594,"t":1726830000}
+{"o":0.0000010904,"h":0.0000010967,"l":0.0000010226,"c":0.0000010275,"v":5984677.6359700002,"t":1726833600}
+{"o":0.0000010275,"h":0.0000010541,"l":0.0000009147,"c":0.0000009357,"v":10773276.3587120008,"t":1726837200}
+{"o":0.0000009357,"h":0.0000009488,"l":0.000000923,"c":0.0000009363,"v":702527.769196,"t":1726840800}
+{"o":0.0000009363,"h":0.0000009431,"l":0.0000009222,"c":0.0000009277,"v":345114.020765,"t":1726844400}
+{"o":0.0000009277,"h":0.000000933,"l":0.0000008866,"c":0.0000008917,"v":5208396.3013220001,"t":1726848000}
+{"o":0.0000008917,"h":0.0000009036,"l":0.0000008736,"c":0.0000008864,"v":64518.973077,"t":1726851600}
+{"o":0.0000008864,"h":0.0000009018,"l":0.0000008831,"c":0.000000893,"v":2455045.8917920003,"t":1726855200}
+{"o":0.000000893,"h":0.0000009454,"l":0.0000008862,"c":0.0000009408,"v":7361233.6184440004,"t":1726858800}
+{"o":0.0000009408,"h":0.0000009427,"l":0.0000009159,"c":0.0000009269,"v":2894810.4632430002,"t":1726862400}
+{"o":0.0000009269,"h":0.0000009271,"l":0.0000009157,"c":0.000000923,"v":0.0,"t":1726866000}
+{"o":0.000000923,"h":0.0000009321,"l":0.0000009197,"c":0.0000009301,"v":204722.193718,"t":1726869600}
+{"o":0.0000009301,"h":0.0000009358,"l":0.0000009193,"c":0.0000009228,"v":734698.5436720001,"t":1726873200}
+{"o":0.0000009228,"h":0.0000009682,"l":0.0000009141,"c":0.0000009512,"v":4391319.955422,"t":1726876800}
+{"o":0.0000009512,"h":0.0000009632,"l":0.0000009228,"c":0.0000009354,"v":1977323.788533,"t":1726880400}
+{"o":0.0000009354,"h":0.0000009382,"l":0.00000093,"c":0.000000932,"v":375566.134644,"t":1726884000}
+{"o":0.000000932,"h":0.0000009411,"l":0.0000008246,"c":0.0000008486,"v":36278550.5068070069,"t":1726887600}
+{"o":0.0000008486,"h":0.0000008596,"l":0.0000008449,"c":0.0000008555,"v":1401182.1804490001,"t":1726891200}
+{"o":0.0000008555,"h":0.0000008759,"l":0.0000008512,"c":0.0000008709,"v":2752816.6615769998,"t":1726894800}
+{"o":0.0000008709,"h":0.0000008735,"l":0.0000008605,"c":0.0000008624,"v":632892.958496,"t":1726898400}
+{"o":0.0000008624,"h":0.0000008634,"l":0.0000008572,"c":0.0000008592,"v":0.0,"t":1726902000}
+{"o":0.0000008592,"h":0.0000008709,"l":0.000000856,"c":0.0000008699,"v":288242.953373,"t":1726905600}
+{"o":0.0000008699,"h":0.0000008769,"l":0.0000008654,"c":0.0000008715,"v":1348919.019661,"t":1726909200}
+{"o":0.0000008715,"h":0.0000008776,"l":0.0000008673,"c":0.0000008713,"v":695703.671068,"t":1726912800}
+{"o":0.0000008713,"h":0.0000008772,"l":0.0000008638,"c":0.0000008744,"v":1057252.979759,"t":1726916400}
+{"o":0.0000008744,"h":0.0000008772,"l":0.0000008668,"c":0.0000008669,"v":502406.148286,"t":1726920000}
+{"o":0.0000008669,"h":0.0000008696,"l":0.0000008577,"c":0.0000008602,"v":588360.70229,"t":1726923600}
+{"o":0.0000008602,"h":0.0000008934,"l":0.0000008549,"c":0.0000008887,"v":3232075.4686109996,"t":1726927200}
+{"o":0.0000008887,"h":0.0000008998,"l":0.000000879,"c":0.0000008985,"v":2944910.6376750004,"t":1726930800}
+{"o":0.0000008985,"h":0.0000009184,"l":0.0000008933,"c":0.0000009144,"v":5811911.4724510005,"t":1726934400}
+{"o":0.0000009144,"h":0.0000009286,"l":0.0000009104,"c":0.000000925,"v":3597465.7741109999,"t":1726938000}
+{"o":0.000000925,"h":0.0000009313,"l":0.0000008625,"c":0.0000008685,"v":7780434.48049,"t":1726941600}
+{"o":0.0000008685,"h":0.0000008724,"l":0.0000008549,"c":0.0000008596,"v":2073396.7633390001,"t":1726945200}
+{"o":0.0000008596,"h":0.0000008602,"l":0.0000008507,"c":0.0000008522,"v":313340.848409,"t":1726948800}
+{"o":0.0000008522,"h":0.0000008572,"l":0.0000008489,"c":0.0000008546,"v":116896.212564,"t":1726952400}
+{"o":0.0000008546,"h":0.0000008548,"l":0.0000008416,"c":0.0000008416,"v":1695082.38879,"t":1726956000}
+{"o":0.0000008416,"h":0.0000008433,"l":0.0000008345,"c":0.000000837,"v":0.0,"t":1726959600}
+{"o":0.000000837,"h":0.0000008439,"l":0.0000008326,"c":0.0000008385,"v":2891450.6771729998,"t":1726963200}
+{"o":0.0000008385,"h":0.0000008503,"l":0.0000008384,"c":0.0000008493,"v":1180385.5947799999,"t":1726966800}
+{"o":0.0000008493,"h":0.0000008537,"l":0.0000008481,"c":0.0000008506,"v":0.0,"t":1726970400}
+{"o":0.0000008506,"h":0.0000008517,"l":0.0000008417,"c":0.0000008426,"v":1000000.0,"t":1726974000}
+{"o":0.0000008426,"h":0.0000008432,"l":0.000000833,"c":0.0000008375,"v":1480831.740067,"t":1726977600}
+{"o":0.0000008375,"h":0.0000008626,"l":0.0000008369,"c":0.0000008587,"v":3237836.2347980002,"t":1726981200}
+{"o":0.0000008587,"h":0.0000008636,"l":0.0000008542,"c":0.0000008604,"v":500000.0,"t":1726984800}
+{"o":0.0000008604,"h":0.0000008611,"l":0.0000008458,"c":0.0000008458,"v":744336.785576,"t":1726988400}
+{"o":0.0000008458,"h":0.0000008479,"l":0.0000008434,"c":0.0000008457,"v":173827.598833,"t":1726992000}
+{"o":0.0000008457,"h":0.0000008591,"l":0.0000008405,"c":0.0000008541,"v":368406.868255,"t":1726995600}
+{"o":0.0000008541,"h":0.0000008576,"l":0.0000008509,"c":0.0000008538,"v":0.0,"t":1726999200}
+{"o":0.0000008538,"h":0.0000008593,"l":0.0000008455,"c":0.0000008472,"v":1851.023425,"t":1727002800}
+{"o":0.0000008472,"h":0.0000008497,"l":0.00000084,"c":0.0000008422,"v":1623952.5917390001,"t":1727006400}
+{"o":0.0000008422,"h":0.0000008509,"l":0.0000008255,"c":0.000000833,"v":864305.0764169999,"t":1727010000}
+{"o":0.000000833,"h":0.0000008391,"l":0.0000008276,"c":0.0000008322,"v":83379.569572,"t":1727013600}
+{"o":0.0000008322,"h":0.0000008338,"l":0.0000008275,"c":0.0000008316,"v":365715.168286,"t":1727017200}
+{"o":0.0000008316,"h":0.0000008358,"l":0.0000007355,"c":0.000000737,"v":15151785.7780290022,"t":1727020800}
+{"o":0.000000737,"h":0.0000007371,"l":0.0000007275,"c":0.0000007294,"v":0.0,"t":1727024400}
+{"o":0.0000007294,"h":0.000000736,"l":0.0000007183,"c":0.0000007308,"v":1947382.405635,"t":1727028000}
+{"o":0.0000007308,"h":0.0000007584,"l":0.0000007264,"c":0.0000007513,"v":5915583.7480240008,"t":1727031600}
+{"o":0.0000007513,"h":0.0000007684,"l":0.0000007484,"c":0.0000007676,"v":511701.756373,"t":1727035200}
+{"o":0.0000007676,"h":0.0000007827,"l":0.0000007525,"c":0.0000007689,"v":1136001.3082659999,"t":1727038800}
+{"o":0.0000007689,"h":0.0000007729,"l":0.0000007349,"c":0.0000007361,"v":245981.777309,"t":1727042400}
+{"o":0.0000007361,"h":0.0000008143,"l":0.0000007349,"c":0.0000008118,"v":8720851.546236001,"t":1727046000}
+{"o":0.0000008118,"h":0.000000826,"l":0.0000007823,"c":0.0000007872,"v":2000000.0,"t":1727049600}
+{"o":0.0000007872,"h":0.0000008004,"l":0.0000007768,"c":0.0000007933,"v":404833.0,"t":1727053200}
+{"o":0.0000007933,"h":0.0000008011,"l":0.0000007899,"c":0.0000007915,"v":212567.36432,"t":1727056800}
+{"o":0.0000007915,"h":0.0000007996,"l":0.0000007763,"c":0.0000007931,"v":539107.501798,"t":1727060400}
+{"o":0.0000007931,"h":0.0000008118,"l":0.0000007818,"c":0.0000007882,"v":6110487.9169929996,"t":1727064000}
+{"o":0.0000007882,"h":0.0000008005,"l":0.0000007806,"c":0.0000007969,"v":4140323.9218120002,"t":1727067600}
+{"o":0.0000007969,"h":0.0000007982,"l":0.0000007934,"c":0.0000007954,"v":0.0,"t":1727071200}
+{"o":0.0000007954,"h":0.0000008071,"l":0.0000007948,"c":0.000000805,"v":12567.36432,"t":1727074800}
+{"o":0.000000805,"h":0.0000008168,"l":0.0000007922,"c":0.0000008029,"v":86493.429748,"t":1727078400}
+{"o":0.0000008029,"h":0.0000008034,"l":0.0000007954,"c":0.0000007969,"v":0.0,"t":1727082000}
+{"o":0.0000007969,"h":0.0000008276,"l":0.0000007964,"c":0.0000008251,"v":2380142.2460829997,"t":1727085600}
+{"o":0.0000008251,"h":0.0000008298,"l":0.0000008241,"c":0.0000008268,"v":1206422.132432,"t":1727089200}
+{"o":0.0000008268,"h":0.0000008325,"l":0.0000008263,"c":0.0000008294,"v":0.0,"t":1727092800}
+{"o":0.0000008294,"h":0.0000008366,"l":0.0000008255,"c":0.0000008338,"v":32113.577637,"t":1727096400}
+{"o":0.0000008338,"h":0.0000008361,"l":0.0000008204,"c":0.0000008307,"v":65942.289004,"t":1727100000}
+{"o":0.0000008307,"h":0.0000008635,"l":0.0000008166,"c":0.0000008517,"v":4486325.0034320001,"t":1727103600}
+{"o":0.0000008517,"h":0.0000008825,"l":0.0000008473,"c":0.0000008681,"v":4791751.9649759997,"t":1727107200}
+{"o":0.0000008681,"h":0.0000008707,"l":0.000000839,"c":0.0000008556,"v":6669030.7823270001,"t":1727110800}
+{"o":0.0000008556,"h":0.0000008671,"l":0.0000008507,"c":0.0000008638,"v":100000.0,"t":1727114400}
+{"o":0.0000008638,"h":0.0000008691,"l":0.0000008622,"c":0.0000008683,"v":381888.139932,"t":1727118000}
+{"o":0.0000008683,"h":0.00000087,"l":0.0000008659,"c":0.0000008679,"v":0.0,"t":1727121600}
+{"o":0.0000008679,"h":0.0000008756,"l":0.0000008621,"c":0.0000008658,"v":1891236.8607030001,"t":1727125200}
+{"o":0.0000008658,"h":0.0000008883,"l":0.0000008635,"c":0.000000884,"v":364862.130355,"t":1727128800}
+{"o":0.000000884,"h":0.0000009257,"l":0.0000008791,"c":0.0000009208,"v":5756022.4507590001,"t":1727132400}
+{"o":0.0000009208,"h":0.0000009425,"l":0.0000008979,"c":0.0000009062,"v":4952784.7688369993,"t":1727136000}
+{"o":0.0000009062,"h":0.0000009107,"l":0.0000008731,"c":0.0000008798,"v":1128977.3049979999,"t":1727139600}
+{"o":0.0000008798,"h":0.0000008893,"l":0.0000008659,"c":0.0000008695,"v":972274.113546,"t":1727143200}
+{"o":0.0000008695,"h":0.0000008756,"l":0.0000008681,"c":0.000000871,"v":45417.109686,"t":1727146800}
+{"o":0.000000871,"h":0.0000008784,"l":0.0000008633,"c":0.0000008726,"v":19398.296307,"t":1727150400}
+{"o":0.0000008726,"h":0.0000009023,"l":0.0000008667,"c":0.0000008833,"v":5748283.816656,"t":1727154000}
+{"o":0.0000008833,"h":0.0000008862,"l":0.0000008585,"c":0.000000861,"v":3000000.0,"t":1727157600}
+{"o":0.000000861,"h":0.0000008621,"l":0.000000841,"c":0.0000008422,"v":500362.184114,"t":1727161200}
+{"o":0.0000008422,"h":0.0000008427,"l":0.0000008329,"c":0.0000008355,"v":0.0,"t":1727164800}
+{"o":0.0000008355,"h":0.0000008698,"l":0.0000008333,"c":0.0000008695,"v":2429376.9741920005,"t":1727168400}
+{"o":0.0000008695,"h":0.0000008709,"l":0.0000008613,"c":0.000000864,"v":345894.312186,"t":1727172000}
+{"o":0.000000864,"h":0.0000008684,"l":0.0000008586,"c":0.0000008605,"v":12498.94751,"t":1727175600}
+{"o":0.0000008605,"h":0.0000008606,"l":0.000000797,"c":0.0000008023,"v":13334908.4490510002,"t":1727179200}
+{"o":0.0000008023,"h":0.0000008043,"l":0.0000007635,"c":0.0000007692,"v":430977.766601,"t":1727182800}
+{"o":0.0000007692,"h":0.0000007905,"l":0.0000007685,"c":0.0000007822,"v":1565638.3872500001,"t":1727186400}
+{"o":0.0000007822,"h":0.0000007965,"l":0.0000007608,"c":0.0000007934,"v":12206807.1072530001,"t":1727190000}
+{"o":0.0000007934,"h":0.0000007943,"l":0.0000007622,"c":0.0000007683,"v":3800947.8648340004,"t":1727193600}
+{"o":0.0000007683,"h":0.000000775,"l":0.0000007513,"c":0.0000007565,"v":2944234.741649,"t":1727197200}
+{"o":0.0000007565,"h":0.0000007609,"l":0.0000007039,"c":0.0000007514,"v":18363971.4930670001,"t":1727200800}
+{"o":0.0000007514,"h":0.0000009194,"l":0.00000074,"c":0.0000007836,"v":60885723.9734959975,"t":1727204400}
+{"o":0.0000007836,"h":0.0000010888,"l":0.0000007771,"c":0.0000010858,"v":81819842.3963399976,"t":1727208000}
+{"o":0.0000010858,"h":0.0000013271,"l":0.0000010097,"c":0.0000011681,"v":544516439.2071505785,"t":1727211600}
+{"o":0.0000011681,"h":0.0000013377,"l":0.0000010807,"c":0.0000011038,"v":1069383075.8938856125,"t":1727215200}
+{"o":0.0000011038,"h":0.0000011113,"l":0.0000008888,"c":0.0000008958,"v":48227944.7323679253,"t":1727218800}
+{"o":0.0000008958,"h":0.0000010143,"l":0.000000872,"c":0.0000009493,"v":31643463.7304380015,"t":1727222400}
+{"o":0.0000009493,"h":0.0000010797,"l":0.0000009374,"c":0.0000009865,"v":23520510.2242700048,"t":1727226000}
+{"o":0.0000009865,"h":0.0000010079,"l":0.0000009414,"c":0.0000009487,"v":8556933.662757,"t":1727229600}
+{"o":0.0000009487,"h":0.0000013037,"l":0.0000009194,"c":0.000001164,"v":65398948.8433240205,"t":1727233200}
+{"o":0.000001164,"h":0.000001183,"l":0.0000010999,"c":0.0000011115,"v":25708928.8936100081,"t":1727236800}
+{"o":0.0000011115,"h":0.0000012733,"l":0.0000010588,"c":0.0000011998,"v":29835330.6770290025,"t":1727240400}
+{"o":0.0000011998,"h":0.0000012209,"l":0.0000011208,"c":0.0000011265,"v":11328170.1128359996,"t":1727244000}
+{"o":0.0000011265,"h":0.0000012137,"l":0.0000011217,"c":0.0000012051,"v":6692044.0873570004,"t":1727247600}
+{"o":0.0000012051,"h":0.000001221,"l":0.0000011524,"c":0.000001164,"v":6025196.486792,"t":1727251200}
+{"o":0.000001164,"h":0.0000011704,"l":0.0000010996,"c":0.0000011231,"v":6121515.5795619991,"t":1727254800}
+{"o":0.0000011231,"h":0.0000011314,"l":0.0000011119,"c":0.0000011248,"v":2677520.8091410003,"t":1727258400}
+{"o":0.0000011248,"h":0.0000011257,"l":0.0000010962,"c":0.000001097,"v":4248069.369124,"t":1727262000}
+{"o":0.000001097,"h":0.0000011053,"l":0.0000009452,"c":0.0000009826,"v":21291700.2328380011,"t":1727265600}
+{"o":0.0000009826,"h":0.0000009951,"l":0.0000009708,"c":0.0000009881,"v":1450130.2403739998,"t":1727269200}
+{"o":0.0000009881,"h":0.0000010027,"l":0.0000009734,"c":0.0000009743,"v":3091547.5679660002,"t":1727272800}
+{"o":0.0000009743,"h":0.0000009964,"l":0.0000009608,"c":0.000000977,"v":1220068.6380350001,"t":1727276400}
+{"o":0.000000977,"h":0.0000009782,"l":0.0000008982,"c":0.0000009009,"v":7996327.367904,"t":1727280000}
+{"o":0.0000009009,"h":0.0000009169,"l":0.0000008639,"c":0.0000008772,"v":4797092.2213450009,"t":1727283600}
+{"o":0.0000008772,"h":0.0000008783,"l":0.0000008705,"c":0.0000008707,"v":0.0,"t":1727287200}
+{"o":0.0000008707,"h":0.0000010238,"l":0.000000867,"c":0.0000010232,"v":30154600.9328050092,"t":1727290800}
+{"o":0.0000010232,"h":0.0000010977,"l":0.0000010169,"c":0.0000010336,"v":15319718.5556049999,"t":1727294400}
+{"o":0.0000010336,"h":0.0000010393,"l":0.000000867,"c":0.0000008809,"v":21788152.0560419969,"t":1727298000}
+{"o":0.0000008809,"h":0.0000012229,"l":0.0000008644,"c":0.0000011499,"v":76374509.6163459867,"t":1727301600}
+{"o":0.0000011499,"h":0.0000029346,"l":0.0000011421,"c":0.0000023326,"v":568778028.6677241325,"t":1727305200}
+{"o":0.0000023326,"h":0.0000024005,"l":0.0000016907,"c":0.0000018056,"v":247922360.247710824,"t":1727308800}
+{"o":0.0000018056,"h":0.0000023911,"l":0.0000017056,"c":0.0000023573,"v":79401156.9915930331,"t":1727312400}
+{"o":0.0000023573,"h":0.0000023739,"l":0.0000021065,"c":0.0000021071,"v":13739453.1962849982,"t":1727316000}
+{"o":0.0000021071,"h":0.0000021145,"l":0.0000020609,"c":0.0000020762,"v":1632150.6649089998,"t":1727319600}
+{"o":0.0000020762,"h":0.0000020835,"l":0.0000017505,"c":0.0000017553,"v":12479060.7661099993,"t":1727323200}
+{"o":0.0000017553,"h":0.0000017576,"l":0.0000015784,"c":0.0000015963,"v":16184805.9003829993,"t":1727326800}
+{"o":0.0000015963,"h":0.0000015975,"l":0.0000013491,"c":0.0000013959,"v":23778691.4668740109,"t":1727330400}
+{"o":0.0000013959,"h":0.000001452,"l":0.0000013417,"c":0.0000014337,"v":10986932.0577850007,"t":1727334000}
+{"o":0.0000014337,"h":0.0000014474,"l":0.0000013846,"c":0.0000013961,"v":3337627.1714850003,"t":1727337600}
+{"o":0.0000013961,"h":0.0000015096,"l":0.0000013875,"c":0.0000015028,"v":8876769.5767679978,"t":1727341200}
+{"o":0.0000015028,"h":0.0000018136,"l":0.0000014736,"c":0.0000017328,"v":45258497.988940008,"t":1727344800}
+{"o":0.0000017328,"h":0.0000017473,"l":0.0000016728,"c":0.0000017197,"v":6645292.5092669986,"t":1727348400}
+{"o":0.0000017197,"h":0.0000017469,"l":0.0000015936,"c":0.000001655,"v":39253809.0111990049,"t":1727352000}
+{"o":0.000001655,"h":0.0000016656,"l":0.0000016066,"c":0.0000016562,"v":5504780.9551329995,"t":1727355600}
+{"o":0.0000016562,"h":0.0000018899,"l":0.0000015981,"c":0.0000017116,"v":26914627.9781569988,"t":1727359200}
+{"o":0.0000017116,"h":0.0000020425,"l":0.0000016525,"c":0.000001824,"v":38482303.5608640015,"t":1727362800}
+{"o":0.000001824,"h":0.0000020152,"l":0.0000017882,"c":0.0000019714,"v":16370294.5622590017,"t":1727366400}
+{"o":0.0000019714,"h":0.0000020582,"l":0.0000018133,"c":0.0000018388,"v":14271002.4671769999,"t":1727370000}
+{"o":0.0000018388,"h":0.0000019777,"l":0.000001793,"c":0.0000019601,"v":36251956.8447570279,"t":1727373600}
+{"o":0.0000019601,"h":0.0000020442,"l":0.0000015904,"c":0.0000016152,"v":72457009.7779390663,"t":1727377200}
+{"o":0.0000016152,"h":0.0000018289,"l":0.0000016097,"c":0.0000017769,"v":66219232.5116359815,"t":1727380800}
+{"o":0.0000017769,"h":0.000001784,"l":0.000001497,"c":0.000001512,"v":222270763.3402852714,"t":1727384400}
+{"o":0.000001512,"h":0.0000015232,"l":0.0000014948,"c":0.0000015112,"v":1958254.3309190001,"t":1727388000}
+{"o":0.0000015112,"h":0.0000015344,"l":0.0000014666,"c":0.0000014839,"v":3620465.4520239984,"t":1727391600}
+{"o":0.0000014839,"h":0.000001494,"l":0.0000014225,"c":0.0000014315,"v":4157862.2289980007,"t":1727395200}
+{"o":0.0000014315,"h":0.0000014498,"l":0.000001201,"c":0.0000012218,"v":14989953.0147360004,"t":1727398800}
+{"o":0.0000012218,"h":0.000001238,"l":0.0000011845,"c":0.0000012355,"v":5390379.0186779993,"t":1727402400}
+{"o":0.0000012355,"h":0.0000012632,"l":0.0000012145,"c":0.0000012491,"v":3042250.3015579996,"t":1727406000}
+{"o":0.0000012491,"h":0.0000013172,"l":0.000001237,"c":0.0000012999,"v":4526271.3974740012,"t":1727409600}
+{"o":0.0000012999,"h":0.0000013115,"l":0.0000012602,"c":0.0000012722,"v":5248990.2056230009,"t":1727413200}
+{"o":0.0000012722,"h":0.0000012793,"l":0.0000012408,"c":0.0000012553,"v":2047258.6292090004,"t":1727416800}
+{"o":0.0000012553,"h":0.0000012802,"l":0.0000012138,"c":0.0000012251,"v":5541533.1036750013,"t":1727420400}
+{"o":0.0000012251,"h":0.0000012255,"l":0.0000011749,"c":0.0000011798,"v":3409883.8358939979,"t":1727424000}
+{"o":0.0000011798,"h":0.0000011897,"l":0.0000009296,"c":0.0000009768,"v":75684082.8111789972,"t":1727427600}
+{"o":0.0000009768,"h":0.000000989,"l":0.000000963,"c":0.0000009886,"v":1588179.0429010016,"t":1727431200}
+{"o":0.0000009886,"h":0.0000010569,"l":0.0000009844,"c":0.0000010506,"v":8440188.5805199984,"t":1727434800}
+{"o":0.0000010506,"h":0.0000010608,"l":0.0000010192,"c":0.0000010212,"v":9098145.1014210004,"t":1727438400}
+{"o":0.0000010212,"h":0.0000010317,"l":0.000000912,"c":0.0000009143,"v":11550963.9204990081,"t":1727442000}
+{"o":0.0000009143,"h":0.0000009185,"l":0.0000008169,"c":0.0000008222,"v":13008785.203656001,"t":1727445600}
+{"o":0.0000008222,"h":0.000000894,"l":0.0000008087,"c":0.0000008558,"v":13361953.5930819958,"t":1727449200}
+{"o":0.0000008558,"h":0.0000008638,"l":0.0000008479,"c":0.0000008562,"v":606558.669781,"t":1727452800}
+{"o":0.0000008562,"h":0.0000008687,"l":0.0000008335,"c":0.0000008417,"v":2920341.9473449979,"t":1727456400}
+{"o":0.0000008417,"h":0.0000008472,"l":0.0000008252,"c":0.0000008399,"v":2515676.7792209997,"t":1727460000}
+{"o":0.0000008399,"h":0.0000009586,"l":0.0000008381,"c":0.0000009013,"v":34750544.2609110028,"t":1727463600}
+{"o":0.0000009013,"h":0.0000009287,"l":0.000000896,"c":0.0000009222,"v":3238603.8570089987,"t":1727467200}
+{"o":0.0000009222,"h":0.0000009255,"l":0.0000009141,"c":0.000000918,"v":817256.15059,"t":1727470800}
+{"o":0.000000918,"h":0.0000009217,"l":0.000000809,"c":0.0000008104,"v":15677664.2687319964,"t":1727474400}
+{"o":0.0000008104,"h":0.0000008155,"l":0.0000007923,"c":0.0000008143,"v":4237799.3223799998,"t":1727478000}
+{"o":0.0000008143,"h":0.0000008146,"l":0.0000007932,"c":0.0000007938,"v":2911235.122151,"t":1727481600}
+{"o":0.0000007938,"h":0.0000007998,"l":0.0000007868,"c":0.000000787,"v":2011192.8644890003,"t":1727485200}
+{"o":0.000000787,"h":0.0000007893,"l":0.0000007826,"c":0.0000007866,"v":33.067209,"t":1727488800}
+{"o":0.0000007866,"h":0.000000789,"l":0.0000007548,"c":0.0000007683,"v":8865746.4881200008,"t":1727492400}
+{"o":0.0000007683,"h":0.0000008006,"l":0.0000007671,"c":0.0000007965,"v":8101576.8174999952,"t":1727496000}
+{"o":0.0000007965,"h":0.0000008006,"l":0.0000007906,"c":0.0000007955,"v":751380.6839660004,"t":1727499600}
+{"o":0.0000007955,"h":0.0000008028,"l":0.000000792,"c":0.0000007991,"v":39684.2999379999,"t":1727503200}
+{"o":0.0000007991,"h":0.0000008369,"l":0.0000007968,"c":0.0000008217,"v":9401075.6034050081,"t":1727506800}
+{"o":0.0000008217,"h":0.0000008273,"l":0.0000008097,"c":0.0000008154,"v":201081.3217710001,"t":1727510400}
+{"o":0.0000008154,"h":0.0000008172,"l":0.0000007942,"c":0.0000007945,"v":4103092.819984999,"t":1727514000}
+{"o":0.0000007945,"h":0.0000007964,"l":0.0000007751,"c":0.0000007915,"v":4676202.1568369996,"t":1727517600}
+{"o":0.0000007915,"h":0.0000007959,"l":0.0000007908,"c":0.0000007936,"v":33.500277,"t":1727521200}
+{"o":0.0000007936,"h":0.0000007971,"l":0.0000007853,"c":0.000000793,"v":3032054.2342070015,"t":1727524800}
+{"o":0.000000793,"h":0.0000008072,"l":0.000000792,"c":0.0000008032,"v":1440785.5236000004,"t":1727528400}
+{"o":0.0000008032,"h":0.0000008033,"l":0.000000798,"c":0.0000007985,"v":31.10885,"t":1727532000}
+{"o":0.0000007985,"h":0.0000008174,"l":0.0000007933,"c":0.0000008148,"v":9255503.6408180017,"t":1727535600}
+{"o":0.0000008148,"h":0.0000008542,"l":0.0000008134,"c":0.0000008319,"v":10634395.0693140104,"t":1727539200}
+{"o":0.0000008319,"h":0.0000009427,"l":0.0000008148,"c":0.0000009407,"v":20670767.1517530009,"t":1727542800}
+{"o":0.0000009407,"h":0.0000012504,"l":0.000000923,"c":0.0000010765,"v":63926954.019325994,"t":1727546400}
+{"o":0.0000010765,"h":0.0000010923,"l":0.000000962,"c":0.0000010494,"v":30011382.4377779886,"t":1727550000}
+{"o":0.0000010494,"h":0.0000012548,"l":0.0000010472,"c":0.0000012544,"v":19950776.5288070031,"t":1727553600}
+{"o":0.0000012544,"h":0.0000013299,"l":0.00000109,"c":0.0000010993,"v":40040055.2461039796,"t":1727557200}
+{"o":0.0000010993,"h":0.0000011026,"l":0.0000010833,"c":0.0000010852,"v":1450023.6830279988,"t":1727560800}
+{"o":0.0000010852,"h":0.0000010941,"l":0.0000010285,"c":0.0000010426,"v":11697471.3069699984,"t":1727564400}
+{"o":0.0000010426,"h":0.000001094,"l":0.0000010366,"c":0.0000010864,"v":4619199.2965160003,"t":1727568000}
+{"o":0.0000010864,"h":0.0000010881,"l":0.0000010694,"c":0.0000010733,"v":1642920.5908519989,"t":1727571600}
+{"o":0.0000010733,"h":0.0000010848,"l":0.0000010574,"c":0.0000010645,"v":2091489.5164239998,"t":1727575200}
+{"o":0.0000010645,"h":0.0000010721,"l":0.0000010235,"c":0.0000010259,"v":3358956.3850830016,"t":1727578800}
+{"o":0.0000010259,"h":0.0000010324,"l":0.0000010124,"c":0.0000010245,"v":1034229.0557270002,"t":1727582400}
+{"o":0.0000010245,"h":0.0000010311,"l":0.0000009369,"c":0.0000009613,"v":12115284.5498129968,"t":1727586000}
+{"o":0.0000009613,"h":0.0000009728,"l":0.0000009594,"c":0.0000009671,"v":158077.051712,"t":1727589600}
+{"o":0.0000009671,"h":0.0000009695,"l":0.0000009588,"c":0.0000009616,"v":224615.621148,"t":1727593200}
+{"o":0.0000009616,"h":0.0000009768,"l":0.0000009534,"c":0.0000009715,"v":1341674.99817,"t":1727596800}
+{"o":0.0000009715,"h":0.0000010636,"l":0.0000009593,"c":0.0000010561,"v":11561568.5520200022,"t":1727600400}
+{"o":0.0000010561,"h":0.0000010683,"l":0.0000010476,"c":0.0000010487,"v":153342.779368,"t":1727604000}
+{"o":0.0000010487,"h":0.000001055,"l":0.0000010439,"c":0.0000010498,"v":353690.660087,"t":1727607600}
+{"o":0.0000010498,"h":0.0000010639,"l":0.0000010462,"c":0.000001054,"v":1989240.971902,"t":1727611200}
+{"o":0.000001054,"h":0.0000010873,"l":0.0000010449,"c":0.0000010694,"v":3411517.854816,"t":1727614800}
+{"o":0.0000010694,"h":0.000001102,"l":0.0000010633,"c":0.0000011006,"v":3570699.3580790004,"t":1727618400}
+{"o":0.0000011006,"h":0.0000011242,"l":0.0000010961,"c":0.0000011178,"v":1813736.1962599996,"t":1727622000}
+{"o":0.0000011178,"h":0.0000013384,"l":0.0000011163,"c":0.0000013253,"v":17463212.7012440003,"t":1727625600}
+{"o":0.0000013253,"h":0.000001515,"l":0.0000012677,"c":0.0000014258,"v":55764220.6588799953,"t":1727629200}
+{"o":0.0000014258,"h":0.0000026442,"l":0.0000014181,"c":0.0000016446,"v":90991520.0073610544,"t":1727632800}
+{"o":0.0000016446,"h":0.0000016564,"l":0.0000015714,"c":0.0000016074,"v":9090640.6595929991,"t":1727636400}
+{"o":0.0000016074,"h":0.0000017369,"l":0.0000015943,"c":0.0000016866,"v":7416543.2232209994,"t":1727640000}
+{"o":0.0000016866,"h":0.0000016942,"l":0.0000016117,"c":0.0000016286,"v":7846652.6457060007,"t":1727643600}
+{"o":0.0000016286,"h":0.0000016552,"l":0.0000016209,"c":0.0000016465,"v":433318.9111490001,"t":1727647200}
+{"o":0.0000016465,"h":0.0000016588,"l":0.0000015587,"c":0.0000015733,"v":3842013.052712,"t":1727650800}
+{"o":0.0000015733,"h":0.0000015934,"l":0.0000015585,"c":0.0000015698,"v":743924.2514229999,"t":1727654400}
+{"o":0.0000015698,"h":0.0000015955,"l":0.0000015555,"c":0.0000015936,"v":562434.2783,"t":1727658000}
+{"o":0.0000015936,"h":0.0000016071,"l":0.0000014677,"c":0.0000014865,"v":8186823.6717789993,"t":1727661600}
+{"o":0.0000014865,"h":0.0000014939,"l":0.0000014653,"c":0.0000014725,"v":41934.713417,"t":1727665200}
+{"o":0.0000014725,"h":0.0000014814,"l":0.0000013635,"c":0.0000013653,"v":6606272.6361870002,"t":1727668800}
+{"o":0.0000013653,"h":0.000001439,"l":0.0000013254,"c":0.0000014282,"v":10534454.8295190018,"t":1727672400}
+{"o":0.0000014282,"h":0.0000014524,"l":0.0000014228,"c":0.0000014524,"v":2187516.3548829998,"t":1727676000}
+{"o":0.0000014524,"h":0.0000015589,"l":0.0000014403,"c":0.0000014717,"v":9394129.4818530008,"t":1727679600}
+{"o":0.0000014717,"h":0.0000015082,"l":0.0000014624,"c":0.0000015039,"v":2505392.870255,"t":1727683200}
+{"o":0.0000015039,"h":0.0000015238,"l":0.0000014909,"c":0.0000015185,"v":573440.23437,"t":1727686800}
+{"o":0.0000015185,"h":0.0000015927,"l":0.0000015143,"c":0.0000015812,"v":6033944.5451309988,"t":1727690400}
+{"o":0.0000015812,"h":0.000001586,"l":0.0000015677,"c":0.0000015682,"v":0.0,"t":1727694000}
+{"o":0.0000015682,"h":0.000001593,"l":0.0000015406,"c":0.0000015426,"v":1588491.0331879999,"t":1727697600}
+{"o":0.0000015426,"h":0.0000015678,"l":0.0000015248,"c":0.0000015641,"v":3737495.0744590005,"t":1727701200}
+{"o":0.0000015641,"h":0.0000015824,"l":0.0000015391,"c":0.0000015721,"v":1890772.0010290002,"t":1727704800}
+{"o":0.0000015721,"h":0.0000017947,"l":0.0000015595,"c":0.00000171,"v":42158189.3669239953,"t":1727708400}
+{"o":0.00000171,"h":0.0000017688,"l":0.0000016389,"c":0.0000016436,"v":39809140.6600589976,"t":1727712000}
+{"o":0.0000016436,"h":0.0000016641,"l":0.0000015701,"c":0.0000015731,"v":16215015.3752040043,"t":1727715600}
+{"o":0.0000015731,"h":0.0000016569,"l":0.0000014894,"c":0.0000016088,"v":15716196.4936080016,"t":1727719200}
+{"o":0.0000016088,"h":0.0000016175,"l":0.0000015796,"c":0.0000015825,"v":1064876.511308,"t":1727722800}
+{"o":0.0000015825,"h":0.0000016096,"l":0.0000015637,"c":0.0000015908,"v":424398.304117,"t":1727726400}
+{"o":0.0000015908,"h":0.0000017357,"l":0.0000015886,"c":0.0000017187,"v":7770307.5228770003,"t":1727730000}
+{"o":0.0000017187,"h":0.0000017338,"l":0.0000014895,"c":0.0000015375,"v":13844316.3550260011,"t":1727733600}
+{"o":0.0000015375,"h":0.0000016699,"l":0.0000015006,"c":0.0000015566,"v":15676496.9803919997,"t":1727737200}
+{"o":0.0000015566,"h":0.0000016134,"l":0.000001539,"c":0.0000015847,"v":2390818.885644,"t":1727740800}
+{"o":0.0000015847,"h":0.0000016421,"l":0.0000015725,"c":0.0000016382,"v":6676503.4492539996,"t":1727744400}
+{"o":0.0000016382,"h":0.0000017249,"l":0.0000016382,"c":0.0000017052,"v":3723510.2856219998,"t":1727748000}
+{"o":0.0000017052,"h":0.0000017209,"l":0.0000016899,"c":0.000001706,"v":256695.327388,"t":1727751600}
+{"o":0.000001706,"h":0.0000019931,"l":0.0000015994,"c":0.0000017881,"v":38974985.1574200019,"t":1727755200}
+{"o":0.0000017881,"h":0.0000020001,"l":0.000001783,"c":0.0000019651,"v":20869973.5564729981,"t":1727758800}
+{"o":0.0000019651,"h":0.0000021008,"l":0.0000019066,"c":0.0000020743,"v":14421259.750798,"t":1727762400}
+{"o":0.0000020743,"h":0.0000021129,"l":0.0000020729,"c":0.0000020817,"v":2409468.5637429999,"t":1727766000}
+{"o":0.0000020817,"h":0.0000020927,"l":0.0000020544,"c":0.0000020621,"v":1014869.4304980001,"t":1727769600}
+{"o":0.0000020621,"h":0.0000021235,"l":0.0000020495,"c":0.0000021057,"v":3602652.4306629994,"t":1727773200}
+{"o":0.0000021057,"h":0.0000021118,"l":0.0000020037,"c":0.0000020157,"v":4053771.9452430005,"t":1727776800}
+{"o":0.0000020157,"h":0.0000022642,"l":0.0000020128,"c":0.0000021918,"v":11255317.7140419986,"t":1727780400}
+{"o":0.0000021918,"h":0.0000023876,"l":0.000002185,"c":0.0000023604,"v":8809333.3974280003,"t":1727784000}
+{"o":0.0000023604,"h":0.0000024171,"l":0.0000019951,"c":0.0000020279,"v":10188505.8946180008,"t":1727787600}
+{"o":0.0000020279,"h":0.0000021042,"l":0.0000019393,"c":0.0000019868,"v":3736791.4996449999,"t":1727791200}
+{"o":0.0000019868,"h":0.0000022457,"l":0.0000019013,"c":0.0000021474,"v":10448394.2968800031,"t":1727794800}
+{"o":0.0000021474,"h":0.0000022211,"l":0.0000019073,"c":0.0000019273,"v":11862997.2603859976,"t":1727798400}
+{"o":0.0000019273,"h":0.0000023474,"l":0.0000019197,"c":0.0000022677,"v":15995949.8104069997,"t":1727802000}
+{"o":0.0000022677,"h":0.0000023755,"l":0.0000022023,"c":0.0000022339,"v":6880256.770145,"t":1727805600}
+{"o":0.0000022339,"h":0.0000022667,"l":0.0000019775,"c":0.0000020114,"v":11441510.1527050026,"t":1727809200}
+{"o":0.0000020114,"h":0.0000021963,"l":0.0000017448,"c":0.0000018644,"v":37924498.6223580092,"t":1727812800}
+{"o":0.0000018644,"h":0.0000020206,"l":0.0000018431,"c":0.0000019352,"v":14747149.321912,"t":1727816400}
+{"o":0.0000019352,"h":0.0000019898,"l":0.0000018069,"c":0.000001836,"v":6120465.4913520003,"t":1727820000}
+{"o":0.000001836,"h":0.0000018666,"l":0.0000018262,"c":0.0000018482,"v":1432186.3609110001,"t":1727823600}
+{"o":0.0000018482,"h":0.0000018798,"l":0.0000018347,"c":0.000001853,"v":700005.714585,"t":1727827200}
+{"o":0.000001853,"h":0.0000018633,"l":0.0000018293,"c":0.0000018319,"v":1022459.2922720001,"t":1727830800}
+{"o":0.0000018319,"h":0.0000018907,"l":0.0000018165,"c":0.0000018691,"v":2233205.12152,"t":1727834400}
+{"o":0.0000018691,"h":0.0000018861,"l":0.0000018347,"c":0.000001864,"v":6743470.0563689992,"t":1727838000}
+{"o":0.000001864,"h":0.0000019047,"l":0.0000018636,"c":0.0000019026,"v":2145.68056,"t":1727841600}
+{"o":0.0000019026,"h":0.0000019263,"l":0.000001891,"c":0.000001897,"v":1543693.342521,"t":1727845200}
+{"o":0.000001897,"h":0.0000019016,"l":0.0000018543,"c":0.000001874,"v":1024743.439967,"t":1727848800}
+{"o":0.000001874,"h":0.000001883,"l":0.0000018461,"c":0.0000018591,"v":686793.778371,"t":1727852400}
+{"o":0.0000018591,"h":0.0000018666,"l":0.0000018228,"c":0.0000018279,"v":1460993.606719,"t":1727856000}
+{"o":0.0000018279,"h":0.0000020229,"l":0.0000018268,"c":0.0000020192,"v":6420427.4150239993,"t":1727859600}
+{"o":0.0000020192,"h":0.0000020316,"l":0.0000019973,"c":0.0000020182,"v":1605689.7111830001,"t":1727863200}
+{"o":0.0000020182,"h":0.00000217,"l":0.0000019889,"c":0.0000021356,"v":5599042.3395929998,"t":1727866800}
+{"o":0.0000021356,"h":0.0000022063,"l":0.000002109,"c":0.0000021769,"v":2466495.9965319997,"t":1727870400}
+{"o":0.0000021769,"h":0.000002208,"l":0.0000021425,"c":0.0000021592,"v":92815.901738,"t":1727874000}
+{"o":0.0000021592,"h":0.0000023166,"l":0.0000021443,"c":0.0000022862,"v":5329572.3275310006,"t":1727877600}
+{"o":0.0000022862,"h":0.0000022958,"l":0.0000022299,"c":0.0000022583,"v":1032423.7029280001,"t":1727881200}
+{"o":0.0000022583,"h":0.0000022889,"l":0.0000021801,"c":0.0000022155,"v":2733371.247304,"t":1727884800}
+{"o":0.0000022155,"h":0.0000022346,"l":0.0000021665,"c":0.0000021764,"v":1270336.2204420001,"t":1727888400}
+{"o":0.0000021764,"h":0.0000022313,"l":0.0000018474,"c":0.0000019853,"v":31438422.567969989,"t":1727892000}
+{"o":0.0000019853,"h":0.000002077,"l":0.0000019348,"c":0.0000019797,"v":695376.8845789999,"t":1727895600}
+{"o":0.0000019797,"h":0.0000019993,"l":0.0000014719,"c":0.0000016975,"v":68046188.692704007,"t":1727899200}
+{"o":0.0000016975,"h":0.0000018997,"l":0.0000016819,"c":0.0000018418,"v":9699566.6505190004,"t":1727902800}
+{"o":0.0000018418,"h":0.0000018959,"l":0.0000018315,"c":0.0000018524,"v":4506047.5936960001,"t":1727906400}
+{"o":0.0000018524,"h":0.0000018836,"l":0.0000018509,"c":0.0000018826,"v":671772.0135379999,"t":1727910000}
+{"o":0.0000018826,"h":0.0000021293,"l":0.0000018663,"c":0.000002088,"v":8574061.2377920002,"t":1727913600}
+{"o":0.000002088,"h":0.0000021352,"l":0.0000020667,"c":0.0000021232,"v":609205.8615880001,"t":1727917200}
+{"o":0.0000021232,"h":0.0000021282,"l":0.0000020992,"c":0.0000021132,"v":696226.858873,"t":1727920800}
+{"o":0.0000021132,"h":0.0000021288,"l":0.0000020778,"c":0.0000020793,"v":1587494.3943680001,"t":1727924400}
+{"o":0.0000020793,"h":0.000002114,"l":0.0000020791,"c":0.0000021102,"v":618511.9680369999,"t":1727928000}
+{"o":0.0000021102,"h":0.0000022644,"l":0.0000020921,"c":0.0000022597,"v":5456050.137999001,"t":1727931600}
+{"o":0.0000022597,"h":0.0000022729,"l":0.0000022156,"c":0.0000022242,"v":1443490.296506,"t":1727935200}
+{"o":0.0000022242,"h":0.0000022533,"l":0.0000019438,"c":0.0000019761,"v":21017691.2089419998,"t":1727938800}
+{"o":0.0000019761,"h":0.0000020702,"l":0.000001847,"c":0.0000019013,"v":13120899.7132649999,"t":1727942400}
+{"o":0.0000019013,"h":0.0000021721,"l":0.0000018264,"c":0.0000021214,"v":15456415.2805139981,"t":1727946000}
+{"o":0.0000021214,"h":0.0000021296,"l":0.0000020938,"c":0.0000020945,"v":456140.938865,"t":1727949600}
+{"o":0.0000020945,"h":0.0000021164,"l":0.000002022,"c":0.0000020648,"v":4240123.6135420008,"t":1727953200}
+{"o":0.0000020648,"h":0.0000020897,"l":0.0000018472,"c":0.0000018591,"v":8337374.4339690004,"t":1727956800}
+{"o":0.0000018591,"h":0.0000018976,"l":0.000001842,"c":0.0000018606,"v":1737529.26645,"t":1727960400}
+{"o":0.0000018606,"h":0.0000018926,"l":0.0000018045,"c":0.0000018557,"v":391463.524244,"t":1727964000}
+{"o":0.0000018557,"h":0.0000018782,"l":0.0000018151,"c":0.0000018217,"v":272279.347858,"t":1727967600}
+{"o":0.0000018217,"h":0.0000018751,"l":0.0000018079,"c":0.0000018558,"v":518365.770868,"t":1727971200}
+{"o":0.0000018558,"h":0.0000018747,"l":0.0000016765,"c":0.0000016851,"v":11381235.9416359998,"t":1727974800}
+{"o":0.0000016851,"h":0.0000020997,"l":0.0000016206,"c":0.0000018546,"v":37147580.7114050016,"t":1727978400}
+{"o":0.0000018546,"h":0.0000018784,"l":0.0000018363,"c":0.0000018463,"v":78866.786048,"t":1727982000}
+{"o":0.0000018463,"h":0.0000018654,"l":0.0000017487,"c":0.0000017709,"v":3489645.0548380003,"t":1727985600}
+{"o":0.0000017709,"h":0.0000017825,"l":0.0000015584,"c":0.0000015835,"v":16069706.677393999,"t":1727989200}
+{"o":0.0000015835,"h":0.0000016551,"l":0.0000015771,"c":0.000001641,"v":4831778.514520999,"t":1727992800}
+{"o":0.000001641,"h":0.0000016606,"l":0.0000016329,"c":0.0000016506,"v":917734.149666,"t":1727996400}
+{"o":0.0000016506,"h":0.0000017525,"l":0.0000016428,"c":0.0000017435,"v":4349230.4594159992,"t":1728000000}
+{"o":0.0000017435,"h":0.0000017551,"l":0.0000016503,"c":0.0000016572,"v":7465053.7301460002,"t":1728003600}
+{"o":0.0000016572,"h":0.000001667,"l":0.0000013477,"c":0.000001356,"v":27139455.7706699967,"t":1728007200}
+{"o":0.000001356,"h":0.000001364,"l":0.0000012701,"c":0.0000013255,"v":13697056.4520470016,"t":1728010800}
+{"o":0.0000013255,"h":0.0000013909,"l":0.0000013157,"c":0.0000013868,"v":3710015.42227,"t":1728014400}
+{"o":0.0000013868,"h":0.0000013885,"l":0.0000013691,"c":0.0000013717,"v":0.0,"t":1728018000}
+{"o":0.0000013717,"h":0.0000014442,"l":0.0000013678,"c":0.0000014232,"v":4982324.4229830001,"t":1728021600}
+{"o":0.0000014232,"h":0.0000014398,"l":0.0000013995,"c":0.0000014011,"v":3209168.2575750002,"t":1728025200}
+{"o":0.0000014011,"h":0.000001405,"l":0.0000013724,"c":0.0000013825,"v":1137946.7549429999,"t":1728028800}
+{"o":0.0000013825,"h":0.0000013884,"l":0.000001352,"c":0.0000013591,"v":1423075.238896,"t":1728032400}
+{"o":0.0000013591,"h":0.0000013717,"l":0.0000013449,"c":0.0000013695,"v":2495375.2348150001,"t":1728036000}
+{"o":0.0000013695,"h":0.000001431,"l":0.0000013615,"c":0.0000014238,"v":5521236.828098,"t":1728039600}
+{"o":0.0000014238,"h":0.0000021153,"l":0.000001402,"c":0.0000020711,"v":37298026.0966020003,"t":1728043200}
+{"o":0.0000020711,"h":0.0000022001,"l":0.0000019719,"c":0.0000019927,"v":12487982.3068409991,"t":1728046800}
+{"o":0.0000019927,"h":0.000002037,"l":0.0000017648,"c":0.0000018323,"v":10315578.4392650034,"t":1728050400}
+{"o":0.0000018323,"h":0.0000019927,"l":0.0000017979,"c":0.0000018874,"v":7688514.0691000018,"t":1728054000}
+{"o":0.0000018874,"h":0.0000018952,"l":0.0000016729,"c":0.0000017298,"v":10046751.0979299992,"t":1728057600}
+{"o":0.0000017298,"h":0.0000019466,"l":0.0000017281,"c":0.0000019429,"v":7816924.0220279992,"t":1728061200}
+{"o":0.0000019429,"h":0.0000023785,"l":0.0000019124,"c":0.0000021189,"v":327743186.5075316429,"t":1728064800}
+{"o":0.0000021189,"h":0.0000026273,"l":0.0000020666,"c":0.0000026211,"v":97550217.8605409414,"t":1728068400}
+{"o":0.0000026211,"h":0.0000027712,"l":0.0000024002,"c":0.0000025914,"v":66474115.1134409681,"t":1728072000}
+{"o":0.0000025914,"h":0.0000030373,"l":0.0000022242,"c":0.0000026189,"v":478809402.7001149654,"t":1728075600}
+{"o":0.0000026189,"h":0.0000027281,"l":0.0000018648,"c":0.0000019861,"v":508521398.1744494438,"t":1728079200}
+{"o":0.0000019861,"h":0.000002057,"l":0.0000018924,"c":0.0000018951,"v":22455335.1892049946,"t":1728082800}
+{"o":0.0000018951,"h":0.0000020796,"l":0.0000018792,"c":0.0000020511,"v":11851043.8753149975,"t":1728086400}
+{"o":0.0000020511,"h":0.0000022654,"l":0.0000020298,"c":0.0000021877,"v":11458304.7022270001,"t":1728090000}
+{"o":0.0000021877,"h":0.000002209,"l":0.0000020478,"c":0.0000020763,"v":6259064.2028510002,"t":1728093600}
+{"o":0.0000020763,"h":0.0000020864,"l":0.0000019267,"c":0.0000019342,"v":9752454.9594629984,"t":1728097200}
+{"o":0.0000019342,"h":0.0000019715,"l":0.0000018725,"c":0.000001904,"v":11331016.5038289987,"t":1728100800}
+{"o":0.000001904,"h":0.0000019157,"l":0.0000015884,"c":0.0000016338,"v":25775710.2446589954,"t":1728104400}
+{"o":0.0000016338,"h":0.0000016594,"l":0.0000015259,"c":0.0000015307,"v":9702417.751259001,"t":1728108000}
+{"o":0.0000015307,"h":0.0000015464,"l":0.0000013963,"c":0.0000014036,"v":9630453.9093790017,"t":1728111600}
+{"o":0.0000014036,"h":0.0000014048,"l":0.0000012872,"c":0.0000013375,"v":13046188.8277720008,"t":1728115200}
+{"o":0.0000013375,"h":0.0000015487,"l":0.0000013332,"c":0.0000015443,"v":22786343.7125849947,"t":1728118800}
+{"o":0.0000015443,"h":0.0000015664,"l":0.0000015041,"c":0.0000015407,"v":5751653.4751840001,"t":1728122400}
+{"o":0.0000015407,"h":0.0000015503,"l":0.0000014048,"c":0.0000014186,"v":10697138.4251229987,"t":1728126000}
+{"o":0.0000014186,"h":0.0000014195,"l":0.0000012518,"c":0.0000012523,"v":17838017.5812529996,"t":1728129600}
+{"o":0.0000012523,"h":0.0000013428,"l":0.0000012072,"c":0.0000013344,"v":22963986.1671820097,"t":1728133200}
+{"o":0.0000013344,"h":0.0000014485,"l":0.0000012978,"c":0.0000014422,"v":11298061.602878999,"t":1728136800}
+{"o":0.0000014422,"h":0.0000019896,"l":0.0000014402,"c":0.0000018177,"v":35851655.0450349972,"t":1728140400}
+{"o":0.0000018177,"h":0.0000018272,"l":0.0000017602,"c":0.0000017706,"v":2750384.0057359999,"t":1728144000}
+{"o":0.0000017706,"h":0.0000017714,"l":0.0000016564,"c":0.0000016579,"v":5835395.9108890006,"t":1728147600}
+{"o":0.0000016579,"h":0.000001672,"l":0.0000016422,"c":0.00000165,"v":213815.830584,"t":1728151200}
+{"o":0.00000165,"h":0.0000016537,"l":0.0000016358,"c":0.0000016472,"v":775356.2532479999,"t":1728154800}
+{"o":0.0000016472,"h":0.0000016609,"l":0.0000016268,"c":0.0000016416,"v":657184.168873,"t":1728158400}
+{"o":0.0000016416,"h":0.0000016416,"l":0.0000015993,"c":0.0000016059,"v":1771454.9472849998,"t":1728162000}
+{"o":0.0000016059,"h":0.0000016233,"l":0.00000159,"c":0.0000016056,"v":767859.363518,"t":1728165600}
+{"o":0.0000016056,"h":0.0000016128,"l":0.0000015681,"c":0.0000015724,"v":2947365.5772369998,"t":1728169200}
+{"o":0.0000015724,"h":0.0000015897,"l":0.0000015711,"c":0.0000015863,"v":1925951.3959939999,"t":1728172800}
+{"o":0.0000015863,"h":0.0000016124,"l":0.0000015607,"c":0.0000015608,"v":2760152.0893390002,"t":1728176400}
+{"o":0.0000015608,"h":0.0000015673,"l":0.0000014998,"c":0.000001504,"v":2980201.2732430003,"t":1728180000}
+{"o":0.000001504,"h":0.0000015158,"l":0.0000014948,"c":0.0000015106,"v":23740.761318,"t":1728183600}
+{"o":0.0000015106,"h":0.0000015176,"l":0.0000015002,"c":0.0000015079,"v":53328.777877,"t":1728187200}
+{"o":0.0000015079,"h":0.0000015106,"l":0.0000014928,"c":0.0000014957,"v":599294.5,"t":1728190800}
+{"o":0.0000014957,"h":0.0000014967,"l":0.000001399,"c":0.0000014392,"v":7728647.8902199995,"t":1728194400}
+{"o":0.0000014392,"h":0.0000014736,"l":0.0000014356,"c":0.000001472,"v":2212065.994035,"t":1728198000}
+{"o":0.000001472,"h":0.0000014755,"l":0.0000014566,"c":0.0000014614,"v":480326.611557,"t":1728201600}
+{"o":0.0000014614,"h":0.0000014803,"l":0.0000014518,"c":0.0000014755,"v":542011.489235,"t":1728205200}
+{"o":0.0000014755,"h":0.0000014795,"l":0.0000014035,"c":0.0000014088,"v":3788467.7394390004,"t":1728208800}
+{"o":0.0000014088,"h":0.0000015191,"l":0.0000014002,"c":0.0000015124,"v":6396432.3252659999,"t":1728212400}
+{"o":0.0000015124,"h":0.0000015217,"l":0.0000015031,"c":0.0000015155,"v":434044.767937,"t":1728216000}
+{"o":0.0000015155,"h":0.000001517,"l":0.0000014171,"c":0.0000014248,"v":7612212.9115820006,"t":1728219600}
+{"o":0.0000014248,"h":0.0000014423,"l":0.0000013993,"c":0.00000142,"v":1322611.8070169999,"t":1728223200}
+{"o":0.00000142,"h":0.000001437,"l":0.0000013816,"c":0.0000013874,"v":4643977.0289070001,"t":1728226800}
+{"o":0.0000013874,"h":0.0000013984,"l":0.0000013676,"c":0.000001389,"v":2318431.3477539998,"t":1728230400}
+{"o":0.000001389,"h":0.000001439,"l":0.0000013752,"c":0.0000014367,"v":8412139.5493449997,"t":1728234000}
+{"o":0.0000014367,"h":0.0000014367,"l":0.0000013678,"c":0.0000013807,"v":7523670.5079039996,"t":1728237600}
+{"o":0.0000013807,"h":0.0000014143,"l":0.0000013727,"c":0.0000014124,"v":2139181.5127830002,"t":1728241200}
+{"o":0.0000004301,"h":0.0000012637,"l":0.0000004072,"c":0.0000009274,"v":812987384.7576153278,"t":1723766400}
+{"o":0.0000009274,"h":0.0000018158,"l":0.0000003362,"c":0.0000006083,"v":5734564508.3108100891,"t":1723770000}
+{"o":0.0000006083,"h":0.0000007124,"l":0.0000001739,"c":0.0000005632,"v":4276790039.9730768204,"t":1723773600}
+{"o":0.0000005632,"h":0.0000015935,"l":0.0000005499,"c":0.0000007248,"v":2347570359.9970178604,"t":1723777200}
+{"o":0.0000007248,"h":0.0000013257,"l":0.0000005912,"c":0.0000008512,"v":1150873989.2585127354,"t":1723780800}
+{"o":0.0000008512,"h":0.0000026612,"l":0.0000008468,"c":0.0000023916,"v":883597503.5499984026,"t":1723784400}
+{"o":0.0000023916,"h":0.0000026601,"l":0.0000015399,"c":0.0000024211,"v":498410768.3032971025,"t":1723788000}
+{"o":0.0000024211,"h":0.0000024286,"l":0.0000009011,"c":0.0000012594,"v":656423432.050117135,"t":1723791600}
+{"o":0.0000012594,"h":0.0000018719,"l":0.0000011495,"c":0.0000017595,"v":332292113.1335003376,"t":1723795200}
+{"o":0.0000017595,"h":0.000001882,"l":0.0000007777,"c":0.000001288,"v":786628013.5546658039,"t":1723798800}
+{"o":0.000001288,"h":0.0000014844,"l":0.0000009792,"c":0.0000012325,"v":221643557.1412729621,"t":1723802400}
+{"o":0.0000012325,"h":0.0000014051,"l":0.0000009527,"c":0.0000012742,"v":203907218.6836849749,"t":1723806000}
+{"o":0.0000012742,"h":0.0000035479,"l":0.000001263,"c":0.0000025238,"v":542639388.9351733923,"t":1723809600}
+{"o":0.0000025238,"h":0.0000032293,"l":0.000001636,"c":0.0000022217,"v":396070351.7938732505,"t":1723813200}
+{"o":0.0000022217,"h":0.0000043536,"l":0.0000017387,"c":0.0000033077,"v":330830340.6734334826,"t":1723816800}
+{"o":0.0000033077,"h":0.0000061797,"l":0.0000026312,"c":0.0000052983,"v":537985950.8559443951,"t":1723820400}
+{"o":0.0000052983,"h":0.0000058909,"l":0.0000039117,"c":0.0000049662,"v":238335111.8542057872,"t":1723824000}
+{"o":0.0000049662,"h":0.0000051589,"l":0.0000031956,"c":0.00000423,"v":222215095.3619697988,"t":1723827600}
+{"o":0.00000423,"h":0.0000059292,"l":0.0000030862,"c":0.0000048171,"v":270207845.1042217016,"t":1723831200}
+{"o":0.0000048171,"h":0.0000066355,"l":0.0000038304,"c":0.0000055844,"v":263883784.6025347412,"t":1723834800}
+{"o":0.0000055844,"h":0.0000061184,"l":0.0000045502,"c":0.0000052145,"v":162291874.4535650313,"t":1723838400}
+{"o":0.0000052145,"h":0.0000077082,"l":0.0000034917,"c":0.0000037368,"v":328603268.3336697817,"t":1723842000}
+{"o":0.0000037368,"h":0.0000042607,"l":0.0000017577,"c":0.000003265,"v":918563551.7384128571,"t":1723845600}
+{"o":0.000003265,"h":0.0000042855,"l":0.0000018897,"c":0.0000022199,"v":451208379.2289319634,"t":1723849200}
+{"o":0.0000022199,"h":0.0000026735,"l":0.0000017825,"c":0.0000024291,"v":352073727.659024179,"t":1723852800}
+{"o":0.0000024291,"h":0.0000042033,"l":0.0000022425,"c":0.0000028705,"v":298489522.1779581308,"t":1723856400}
+{"o":0.0000028705,"h":0.000005598,"l":0.000002306,"c":0.000004928,"v":349326202.3962615132,"t":1723860000}
+{"o":0.000004928,"h":0.0000060754,"l":0.0000039727,"c":0.0000041995,"v":225629010.7514410615,"t":1723863600}
+{"o":0.0000041995,"h":0.0000047556,"l":0.0000033445,"c":0.000003567,"v":153642720.8636722267,"t":1723867200}
+{"o":0.000003567,"h":0.0000047448,"l":0.0000032076,"c":0.0000038727,"v":133819320.3398938775,"t":1723870800}
+{"o":0.0000038727,"h":0.0000048458,"l":0.000003651,"c":0.0000040956,"v":90117685.8718672693,"t":1723874400}
+{"o":0.0000040956,"h":0.0000045178,"l":0.0000034934,"c":0.0000037376,"v":58292631.1365329698,"t":1723878000}
+{"o":0.0000037376,"h":0.0000045886,"l":0.0000035282,"c":0.0000040414,"v":52803480.8090258241,"t":1723881600}
+{"o":0.0000040414,"h":0.000004359,"l":0.0000033029,"c":0.0000043206,"v":65121810.5674980134,"t":1723885200}
+{"o":0.0000043206,"h":0.0000044716,"l":0.0000035217,"c":0.0000038002,"v":48385637.4086119682,"t":1723888800}
+{"o":0.0000038002,"h":0.0000059293,"l":0.0000023038,"c":0.0000027869,"v":251381496.7148630321,"t":1723892400}
+{"o":0.0000027869,"h":0.0000033826,"l":0.0000023713,"c":0.0000027502,"v":146516375.3134450018,"t":1723896000}
+{"o":0.0000027502,"h":0.000003163,"l":0.0000024928,"c":0.0000025893,"v":95309380.2965679765,"t":1723899600}
+{"o":0.0000025893,"h":0.0000039941,"l":0.0000025381,"c":0.0000036807,"v":115262920.6470490992,"t":1723903200}
+{"o":0.0000036807,"h":0.000004177,"l":0.0000027389,"c":0.000002915,"v":117724874.4934530258,"t":1723906800}
+{"o":0.000002915,"h":0.0000033698,"l":0.0000022201,"c":0.0000027036,"v":160343695.0366638899,"t":1723910400}
+{"o":0.0000027036,"h":0.0000028321,"l":0.0000018328,"c":0.000002099,"v":248067930.008778125,"t":1723914000}
+{"o":0.000002099,"h":0.0000037734,"l":0.0000020203,"c":0.0000032703,"v":223390031.4060559869,"t":1723917600}
+{"o":0.0000032703,"h":0.0000034863,"l":0.0000024274,"c":0.000002602,"v":111555057.7902219594,"t":1723921200}
+{"o":0.000002602,"h":0.0000026079,"l":0.0000017882,"c":0.0000022299,"v":165115344.8931451142,"t":1723924800}
+{"o":0.0000022299,"h":0.000002235,"l":0.0000017481,"c":0.000002044,"v":87815464.5406110436,"t":1723928400}
+{"o":0.000002044,"h":0.0000021821,"l":0.0000013912,"c":0.0000015542,"v":187241294.7168860137,"t":1723932000}
+{"o":0.0000015542,"h":0.0000017274,"l":0.0000012248,"c":0.0000014067,"v":183825785.5241808593,"t":1723935600}
+{"o":0.0000014067,"h":0.0000040325,"l":0.0000013946,"c":0.0000019604,"v":277916981.64705199,"t":1723939200}
+{"o":0.0000019604,"h":0.0000025544,"l":0.0000018592,"c":0.0000021906,"v":208189903.8481752574,"t":1723942800}
+{"o":0.0000021906,"h":0.0000022315,"l":0.0000014914,"c":0.0000017724,"v":189268802.0158509314,"t":1723946400}
+{"o":0.0000017724,"h":0.0000022553,"l":0.0000016808,"c":0.0000017424,"v":80493013.6889440119,"t":1723950000}
+{"o":0.0000017424,"h":0.0000018203,"l":0.0000011974,"c":0.0000013833,"v":147450188.2095220685,"t":1723953600}
+{"o":0.0000013833,"h":0.0000014521,"l":0.0000011917,"c":0.0000012736,"v":217093797.4669379592,"t":1723957200}
+{"o":0.0000012736,"h":0.0000013199,"l":0.0000010643,"c":0.00000118,"v":149758080.5586599708,"t":1723960800}
+{"o":0.00000118,"h":0.0000012566,"l":0.0000010429,"c":0.0000011999,"v":157419193.3726890981,"t":1723964400}
+{"o":0.0000011999,"h":0.0000012899,"l":0.0000011323,"c":0.0000011634,"v":81293379.3005810082,"t":1723968000}
+{"o":0.0000011634,"h":0.0000014854,"l":0.000001139,"c":0.0000014049,"v":155666867.5151090622,"t":1723971600}
+{"o":0.0000014049,"h":0.000001877,"l":0.0000011256,"c":0.0000011795,"v":189742157.8719149232,"t":1723975200}
+{"o":0.0000011795,"h":0.0000015496,"l":0.0000009064,"c":0.000000981,"v":339318547.0928434134,"t":1723978800}
+{"o":0.000000981,"h":0.0000012332,"l":0.0000008182,"c":0.0000010461,"v":268241301.8104997277,"t":1723982400}
+{"o":0.0000010461,"h":0.0000015222,"l":0.000001009,"c":0.0000014611,"v":193825761.5993561149,"t":1723986000}
+{"o":0.0000014611,"h":0.0000017093,"l":0.0000012481,"c":0.0000013096,"v":164048400.7614190578,"t":1723989600}
+{"o":0.0000013096,"h":0.0000013124,"l":0.0000009559,"c":0.0000010524,"v":180941387.6624718904,"t":1723993200}
+{"o":0.0000010524,"h":0.0000014015,"l":0.0000008977,"c":0.0000012119,"v":176714688.9604259133,"t":1723996800}
+{"o":0.0000012119,"h":0.0000012384,"l":0.0000009134,"c":0.0000009963,"v":139592550.3511610329,"t":1724000400}
+{"o":0.0000009963,"h":0.0000011366,"l":0.0000008828,"c":0.0000009332,"v":77304461.1637490243,"t":1724004000}
+{"o":0.0000009332,"h":0.0000009616,"l":0.0000006848,"c":0.0000007718,"v":151693892.9828600287,"t":1724007600}
+{"o":0.0000007718,"h":0.0000008474,"l":0.0000006911,"c":0.0000007151,"v":113479094.0091599524,"t":1724011200}
+{"o":0.0000007151,"h":0.0000009766,"l":0.0000007023,"c":0.000000787,"v":153671427.3013441563,"t":1724014800}
+{"o":0.000000787,"h":0.0000013447,"l":0.0000006229,"c":0.0000010898,"v":342245353.9716939926,"t":1724018400}
+{"o":0.0000010898,"h":0.0000011105,"l":0.0000007461,"c":0.0000008119,"v":135254251.1777180433,"t":1724022000}
+{"o":0.0000008119,"h":0.0000011595,"l":0.0000005401,"c":0.0000006777,"v":432647149.190053761,"t":1724025600}
+{"o":0.0000006777,"h":0.0000007571,"l":0.0000004585,"c":0.0000005082,"v":518115458.0562671423,"t":1724029200}
+{"o":0.0000005082,"h":0.0000007228,"l":0.0000004939,"c":0.0000006181,"v":296301869.1606258154,"t":1724032800}
+{"o":0.0000006181,"h":0.0000006887,"l":0.000000418,"c":0.0000004753,"v":488091683.6131390333,"t":1724036400}
+{"o":0.0000004753,"h":0.0000006218,"l":0.0000003836,"c":0.0000004526,"v":468859314.9886774421,"t":1724040000}
+{"o":0.0000004526,"h":0.000000521,"l":0.000000362,"c":0.0000004412,"v":384157343.359690845,"t":1724043600}
+{"o":0.0000004412,"h":0.0000005246,"l":0.0000003923,"c":0.000000447,"v":271855860.9864541292,"t":1724047200}
+{"o":0.000000447,"h":0.000000659,"l":0.0000003881,"c":0.0000006535,"v":392124315.1815500259,"t":1724050800}
+{"o":0.0000006535,"h":0.0000009915,"l":0.0000006241,"c":0.0000008015,"v":246093671.1799910665,"t":1724054400}
+{"o":0.0000008015,"h":0.000000907,"l":0.0000005789,"c":0.0000006909,"v":164535027.1753949225,"t":1724058000}
+{"o":0.0000006909,"h":0.0000007696,"l":0.0000006018,"c":0.0000007304,"v":157309826.3765990138,"t":1724061600}
+{"o":0.0000007304,"h":0.0000011271,"l":0.0000007131,"c":0.0000011093,"v":276910191.4792058468,"t":1724065200}
+{"o":0.0000011093,"h":0.0000014434,"l":0.0000009662,"c":0.0000011666,"v":251824160.3020049036,"t":1724068800}
+{"o":0.0000011666,"h":0.0000012358,"l":0.000000883,"c":0.0000009768,"v":115371824.8261179179,"t":1724072400}
+{"o":0.0000009768,"h":0.0000010484,"l":0.000000691,"c":0.0000008278,"v":229093568.5755458474,"t":1724076000}
+{"o":0.0000008278,"h":0.000001047,"l":0.0000007981,"c":0.0000009717,"v":68551698.8679749966,"t":1724079600}
+{"o":0.0000009717,"h":0.0000010476,"l":0.0000007663,"c":0.0000009722,"v":96564946.0955889672,"t":1724083200}
+{"o":0.0000009722,"h":0.0000011435,"l":0.000000941,"c":0.000001089,"v":92110281.5973810107,"t":1724086800}
+{"o":0.000001089,"h":0.0000011015,"l":0.0000008285,"c":0.0000008345,"v":65881877.9505160153,"t":1724090400}
+{"o":0.0000008345,"h":0.0000016842,"l":0.0000008236,"c":0.0000016714,"v":166831504.909776479,"t":1724094000}
+{"o":0.0000016714,"h":0.0000018122,"l":0.0000009667,"c":0.0000010285,"v":267510285.0949034989,"t":1724097600}
+{"o":0.0000010285,"h":0.0000011633,"l":0.0000007244,"c":0.0000008213,"v":273581986.6167564392,"t":1724101200}
+{"o":0.0000008213,"h":0.0000009863,"l":0.0000007456,"c":0.000000869,"v":224429713.8861789107,"t":1724104800}
+{"o":0.000000869,"h":0.0000010812,"l":0.0000007275,"c":0.0000007763,"v":183876133.9463919997,"t":1724108400}
+{"o":0.0000007763,"h":0.0000008652,"l":0.0000006524,"c":0.0000007033,"v":138076595.0054749846,"t":1724112000}
+{"o":0.0000007033,"h":0.0000008145,"l":0.0000006439,"c":0.0000007136,"v":131481336.0637320727,"t":1724115600}
+{"o":0.0000007136,"h":0.000000718,"l":0.0000005754,"c":0.0000006105,"v":102497306.5102340132,"t":1724119200}
+{"o":0.0000006105,"h":0.0000006918,"l":0.0000006048,"c":0.0000006583,"v":109270390.4498259425,"t":1724122800}
+{"o":0.0000006583,"h":0.0000007409,"l":0.0000006499,"c":0.0000006713,"v":83388045.715566963,"t":1724126400}
+{"o":0.0000006713,"h":0.0000007313,"l":0.000000606,"c":0.00000064,"v":73421379.4750370085,"t":1724130000}
+{"o":0.00000064,"h":0.0000006631,"l":0.0000006005,"c":0.0000006233,"v":47945166.9079010189,"t":1724133600}
+{"o":0.0000006233,"h":0.0000006686,"l":0.0000005839,"c":0.0000005949,"v":71130281.7505819798,"t":1724137200}
+{"o":0.0000005949,"h":0.0000006426,"l":0.0000005515,"c":0.0000005701,"v":56140366.6240939945,"t":1724140800}
+{"o":0.0000005701,"h":0.0000006088,"l":0.000000514,"c":0.0000006011,"v":48229261.643899031,"t":1724144400}
+{"o":0.0000006011,"h":0.000000606,"l":0.0000005435,"c":0.0000005618,"v":53927116.458547011,"t":1724148000}
+{"o":0.0000005618,"h":0.0000006015,"l":0.0000005444,"c":0.0000006007,"v":24619128.6573960036,"t":1724151600}
+{"o":0.0000006007,"h":0.0000006011,"l":0.0000005129,"c":0.0000005348,"v":99349152.6357640028,"t":1724155200}
+{"o":0.0000005348,"h":0.0000005693,"l":0.000000461,"c":0.0000005652,"v":196843593.7482940555,"t":1724158800}
+{"o":0.0000005652,"h":0.0000005794,"l":0.0000004585,"c":0.0000005228,"v":72648667.9790910035,"t":1724162400}
+{"o":0.0000005228,"h":0.0000006921,"l":0.0000005104,"c":0.000000679,"v":78804098.9506579936,"t":1724166000}
+{"o":0.000000679,"h":0.0000007606,"l":0.0000005445,"c":0.0000007,"v":102511692.6194349825,"t":1724169600}
+{"o":0.0000007,"h":0.0000007007,"l":0.0000005583,"c":0.0000005797,"v":35134525.7560110018,"t":1724173200}
+{"o":0.0000005797,"h":0.0000005815,"l":0.0000005299,"c":0.0000005365,"v":26902053.5074780062,"t":1724176800}
+{"o":0.0000005365,"h":0.0000005591,"l":0.0000003772,"c":0.0000004453,"v":248266609.7700428367,"t":1724180400}
+{"o":0.0000004453,"h":0.0000004995,"l":0.000000436,"c":0.0000004854,"v":58899177.368712984,"t":1724184000}
+{"o":0.0000004854,"h":0.0000005315,"l":0.0000004569,"c":0.0000004583,"v":54453950.1640910134,"t":1724187600}
+{"o":0.0000004583,"h":0.0000004942,"l":0.0000004397,"c":0.0000004418,"v":53928818.4219650254,"t":1724191200}
+{"o":0.0000004418,"h":0.0000004602,"l":0.0000004311,"c":0.0000004422,"v":28501341.4193419926,"t":1724194800}
+{"o":0.0000004422,"h":0.0000004508,"l":0.0000004172,"c":0.0000004244,"v":15612546.3190120012,"t":1724198400}
+{"o":0.0000004244,"h":0.0000005265,"l":0.0000004218,"c":0.0000004921,"v":106041600.0971639603,"t":1724202000}
+{"o":0.0000004921,"h":0.0000005288,"l":0.0000004637,"c":0.0000004658,"v":73419751.8988389969,"t":1724205600}
+{"o":0.0000004658,"h":0.0000004709,"l":0.0000004519,"c":0.0000004599,"v":6762206.3279439993,"t":1724209200}
+{"o":0.0000004599,"h":0.0000004943,"l":0.0000004425,"c":0.0000004587,"v":53965821.7675329968,"t":1724212800}
+{"o":0.0000004587,"h":0.0000004637,"l":0.0000004537,"c":0.0000004541,"v":3771530.1193640004,"t":1724216400}
+{"o":0.0000004541,"h":0.0000004642,"l":0.0000004531,"c":0.0000004576,"v":6743523.0553230001,"t":1724220000}
+{"o":0.0000004576,"h":0.0000004868,"l":0.0000004473,"c":0.0000004616,"v":23374174.4234870002,"t":1724223600}
+{"o":0.0000004616,"h":0.0000004659,"l":0.0000004276,"c":0.0000004465,"v":14532807.9997180011,"t":1724227200}
+{"o":0.0000004465,"h":0.0000004504,"l":0.0000004163,"c":0.0000004186,"v":19971794.0519769974,"t":1724230800}
+{"o":0.0000004186,"h":0.0000004193,"l":0.0000003524,"c":0.0000003528,"v":57368402.2581790015,"t":1724234400}
+{"o":0.0000003528,"h":0.0000003813,"l":0.0000003354,"c":0.0000003376,"v":29650455.6424750015,"t":1724238000}
+{"o":0.0000003376,"h":0.0000003622,"l":0.0000003345,"c":0.0000003603,"v":26988450.4435449988,"t":1724241600}
+{"o":0.0000003603,"h":0.000000367,"l":0.0000003499,"c":0.0000003602,"v":7486630.9980669999,"t":1724245200}
+{"o":0.0000003602,"h":0.0000003983,"l":0.0000003571,"c":0.0000003939,"v":50507378.1855259985,"t":1724248800}
+{"o":0.0000003939,"h":0.0000004321,"l":0.0000003807,"c":0.0000003995,"v":42293543.5336769968,"t":1724252400}
+{"o":0.0000003995,"h":0.0000004013,"l":0.0000003292,"c":0.0000003398,"v":54636404.5062299967,"t":1724256000}
+{"o":0.0000003398,"h":0.0000003406,"l":0.000000327,"c":0.0000003331,"v":10593051.2612769995,"t":1724259600}
+{"o":0.0000003331,"h":0.000000354,"l":0.0000003245,"c":0.0000003473,"v":14814998.6424140017,"t":1724263200}
+{"o":0.0000003473,"h":0.0000003487,"l":0.0000002639,"c":0.0000002692,"v":92939308.3620810062,"t":1724266800}
+{"o":0.0000002692,"h":0.0000002721,"l":0.0000002114,"c":0.0000002222,"v":55806277.2443009987,"t":1724270400}
+{"o":0.0000002222,"h":0.0000004286,"l":0.0000002208,"c":0.000000388,"v":149789728.1302410066,"t":1724274000}
+{"o":0.000000388,"h":0.00000039,"l":0.0000003314,"c":0.0000003336,"v":30233013.5250620022,"t":1724277600}
+{"o":0.0000003336,"h":0.0000003639,"l":0.0000003291,"c":0.0000003325,"v":32233299.5732109994,"t":1724281200}
+{"o":0.0000003325,"h":0.0000003333,"l":0.000000324,"c":0.0000003258,"v":3839755.885245,"t":1724284800}
+{"o":0.0000003258,"h":0.000000326,"l":0.0000003174,"c":0.0000003195,"v":5087216.9505720008,"t":1724288400}
+{"o":0.0000003195,"h":0.0000003247,"l":0.0000002456,"c":0.0000002538,"v":90550438.0292000026,"t":1724292000}
+{"o":0.0000002538,"h":0.0000002626,"l":0.0000002531,"c":0.0000002592,"v":5836691.4792869994,"t":1724295600}
+{"o":0.0000002592,"h":0.0000002599,"l":0.000000253,"c":0.0000002564,"v":5795939.65833,"t":1724299200}
+{"o":0.0000002564,"h":0.0000002569,"l":0.0000002416,"c":0.0000002434,"v":12516105.794768,"t":1724302800}
+{"o":0.0000002434,"h":0.0000002436,"l":0.0000002424,"c":0.0000002425,"v":0.0,"t":1724306400}
+{"o":0.0000002425,"h":0.0000002431,"l":0.0000002308,"c":0.0000002313,"v":15960023.3518449999,"t":1724310000}
+{"o":0.0000002313,"h":0.0000002318,"l":0.0000002207,"c":0.0000002214,"v":4993389.6154859997,"t":1724313600}
+{"o":0.0000002214,"h":0.0000002243,"l":0.0000002187,"c":0.0000002239,"v":4810488.6725679999,"t":1724317200}
+{"o":0.0000002239,"h":0.0000002589,"l":0.0000002218,"c":0.0000002565,"v":27108036.8369720019,"t":1724320800}
+{"o":0.0000002565,"h":0.0000002773,"l":0.0000002552,"c":0.0000002696,"v":32146498.6437400021,"t":1724324400}
+{"o":0.0000002696,"h":0.0000002725,"l":0.0000002689,"c":0.0000002721,"v":0.0,"t":1724328000}
+{"o":0.0000002721,"h":0.0000002737,"l":0.0000002676,"c":0.000000269,"v":1578090.966795,"t":1724331600}
+{"o":0.000000269,"h":0.0000002707,"l":0.0000002625,"c":0.0000002637,"v":6418245.5685139997,"t":1724335200}
+{"o":0.0000002637,"h":0.0000002751,"l":0.0000002623,"c":0.0000002645,"v":29460718.495480001,"t":1724338800}
+{"o":0.0000002645,"h":0.0000002647,"l":0.000000238,"c":0.0000002389,"v":18780921.5299980007,"t":1724342400}
+{"o":0.0000002389,"h":0.0000002395,"l":0.0000002237,"c":0.0000002298,"v":21374326.6082880013,"t":1724346000}
+{"o":0.0000002298,"h":0.0000002438,"l":0.0000002282,"c":0.0000002325,"v":19917367.4390899986,"t":1724349600}
+{"o":0.0000002325,"h":0.0000002351,"l":0.0000002192,"c":0.00000022,"v":18385907.8072389998,"t":1724353200}
+{"o":0.00000022,"h":0.0000002256,"l":0.0000002182,"c":0.0000002244,"v":5048849.0491979998,"t":1724356800}
+{"o":0.0000002244,"h":0.0000002312,"l":0.0000002239,"c":0.0000002306,"v":6085793.8664300004,"t":1724360400}
+{"o":0.0000002306,"h":0.0000002339,"l":0.0000002298,"c":0.0000002337,"v":3071247.806874,"t":1724364000}
+{"o":0.0000002337,"h":0.0000002384,"l":0.0000002333,"c":0.0000002363,"v":7126013.0655669998,"t":1724367600}
+{"o":0.0000002363,"h":0.0000002388,"l":0.0000002328,"c":0.0000002368,"v":2926376.0442679999,"t":1724371200}
+{"o":0.0000002368,"h":0.0000002442,"l":0.0000002362,"c":0.0000002403,"v":9191978.5470620003,"t":1724374800}
+{"o":0.0000002403,"h":0.0000002457,"l":0.0000002347,"c":0.0000002431,"v":7833443.6104720002,"t":1724378400}
+{"o":0.0000002431,"h":0.0000002438,"l":0.0000002357,"c":0.0000002367,"v":7070125.4236870008,"t":1724382000}
+{"o":0.0000002367,"h":0.0000002369,"l":0.0000002345,"c":0.0000002356,"v":52087.859713,"t":1724385600}
+{"o":0.0000002356,"h":0.0000002356,"l":0.000000233,"c":0.0000002337,"v":393165.263321,"t":1724389200}
+{"o":0.0000002337,"h":0.0000002354,"l":0.000000233,"c":0.0000002343,"v":426439.605459,"t":1724392800}
+{"o":0.0000002343,"h":0.0000002352,"l":0.0000002318,"c":0.0000002336,"v":2758639.8335819999,"t":1724396400}
+{"o":0.0000002336,"h":0.0000002431,"l":0.0000002331,"c":0.0000002349,"v":13476557.013189001,"t":1724400000}
+{"o":0.0000002349,"h":0.0000002364,"l":0.0000002256,"c":0.000000227,"v":8048117.0570800006,"t":1724403600}
+{"o":0.000000227,"h":0.0000002277,"l":0.000000226,"c":0.0000002268,"v":691419.235264,"t":1724407200}
+{"o":0.0000002268,"h":0.0000002282,"l":0.0000002232,"c":0.000000227,"v":7727149.9730589995,"t":1724410800}
+{"o":0.000000227,"h":0.0000002358,"l":0.0000002252,"c":0.0000002342,"v":9136555.7540569995,"t":1724414400}
+{"o":0.0000002342,"h":0.0000002802,"l":0.0000002339,"c":0.0000002781,"v":39658240.7329519987,"t":1724418000}
+{"o":0.0000002781,"h":0.0000003206,"l":0.0000002683,"c":0.0000003135,"v":93674892.3233690262,"t":1724421600}
+{"o":0.0000003135,"h":0.0000006888,"l":0.0000003076,"c":0.0000006112,"v":1200446986.6501333714,"t":1724425200}
+{"o":0.0000006112,"h":0.0000014294,"l":0.0000005626,"c":0.0000012017,"v":727816802.5980213881,"t":1724428800}
+{"o":0.0000012017,"h":0.0000013151,"l":0.0000006126,"c":0.000001252,"v":832193604.6426333189,"t":1724432400}
+{"o":0.000001252,"h":0.0000012894,"l":0.0000006706,"c":0.0000007617,"v":822213776.9625637531,"t":1724436000}
+{"o":0.0000007617,"h":0.0000009369,"l":0.0000007279,"c":0.0000008169,"v":357333223.0398128033,"t":1724439600}
+{"o":0.0000008169,"h":0.0000010977,"l":0.0000007468,"c":0.0000007863,"v":165819354.9269209802,"t":1724443200}
+{"o":0.0000007863,"h":0.000000868,"l":0.000000662,"c":0.0000008318,"v":93431575.2535609007,"t":1724446800}
+{"o":0.0000008318,"h":0.000000883,"l":0.0000006304,"c":0.0000006391,"v":77747087.0897710025,"t":1724450400}
+{"o":0.0000006391,"h":0.0000007472,"l":0.0000006312,"c":0.0000007223,"v":42734043.146439001,"t":1724454000}
+{"o":0.0000007223,"h":0.0000007268,"l":0.0000006498,"c":0.0000007076,"v":53281664.9927799776,"t":1724457600}
+{"o":0.0000007076,"h":0.0000007442,"l":0.0000006231,"c":0.0000007341,"v":135296608.012288034,"t":1724461200}
+{"o":0.0000007341,"h":0.0000008556,"l":0.0000006976,"c":0.0000007808,"v":231520621.8952309489,"t":1724464800}
+{"o":0.0000007808,"h":0.000000843,"l":0.0000007626,"c":0.0000007888,"v":274579858.0180579424,"t":1724468400}
+{"o":0.0000007888,"h":0.0000007894,"l":0.000000727,"c":0.0000007472,"v":127965419.3374780118,"t":1724472000}
+{"o":0.0000007472,"h":0.0000007488,"l":0.0000006525,"c":0.000000718,"v":133349642.9819190949,"t":1724475600}
+{"o":0.000000718,"h":0.0000008216,"l":0.000000685,"c":0.00000082,"v":126215472.0679299533,"t":1724479200}
+{"o":0.00000082,"h":0.0000009301,"l":0.0000008153,"c":0.0000008874,"v":98861180.3099929839,"t":1724482800}
+{"o":0.0000008874,"h":0.0000009978,"l":0.0000007724,"c":0.0000008682,"v":151620203.5060579479,"t":1724486400}
+{"o":0.0000008682,"h":0.0000009905,"l":0.0000008263,"c":0.0000009677,"v":80702185.1054210514,"t":1724490000}
+{"o":0.0000009677,"h":0.0000013022,"l":0.0000009009,"c":0.0000011495,"v":104738657.7366130203,"t":1724493600}
+{"o":0.0000011495,"h":0.0000015129,"l":0.0000011391,"c":0.00000122,"v":115673455.4542129934,"t":1724497200}
+{"o":0.00000122,"h":0.0000014634,"l":0.0000010887,"c":0.0000013642,"v":96164857.2202759683,"t":1724500800}
+{"o":0.0000013642,"h":0.0000017925,"l":0.00000135,"c":0.0000017629,"v":104907659.9675299525,"t":1724504400}
+{"o":0.0000017629,"h":0.0000017774,"l":0.0000010431,"c":0.000001069,"v":191888975.4017370641,"t":1724508000}
+{"o":0.000001069,"h":0.0000013028,"l":0.0000010502,"c":0.0000011035,"v":101375634.3905839473,"t":1724511600}
+{"o":0.0000011035,"h":0.0000011379,"l":0.0000009738,"c":0.0000010223,"v":60731158.1551119536,"t":1724515200}
+{"o":0.0000010223,"h":0.0000012222,"l":0.0000009834,"c":0.0000011319,"v":54215802.2101549953,"t":1724518800}
+{"o":0.0000011319,"h":0.0000012211,"l":0.0000009497,"c":0.0000009578,"v":66250722.5537329987,"t":1724522400}
+{"o":0.0000009578,"h":0.0000009641,"l":0.0000008022,"c":0.0000008331,"v":38786007.4768629968,"t":1724526000}
+{"o":0.0000008331,"h":0.000000835,"l":0.0000006724,"c":0.0000007638,"v":70612333.5322110653,"t":1724529600}
+{"o":0.0000007638,"h":0.0000008631,"l":0.0000006076,"c":0.000000672,"v":193438920.8582289219,"t":1724533200}
+{"o":0.000000672,"h":0.0000007527,"l":0.0000006241,"c":0.0000007426,"v":45290202.7616820037,"t":1724536800}
+{"o":0.0000007426,"h":0.0000007433,"l":0.000000678,"c":0.0000006811,"v":12873274.2810069993,"t":1724540400}
+{"o":0.0000006811,"h":0.0000006972,"l":0.0000005592,"c":0.0000005656,"v":37735836.6357740015,"t":1724544000}
+{"o":0.0000005656,"h":0.0000006131,"l":0.0000005587,"c":0.0000005931,"v":21018513.0157490037,"t":1724547600}
+{"o":0.0000005931,"h":0.0000006529,"l":0.0000005503,"c":0.0000005707,"v":45569916.037014991,"t":1724551200}
+{"o":0.0000005707,"h":0.0000006188,"l":0.0000005579,"c":0.0000005957,"v":27321847.6935780048,"t":1724554800}
+{"o":0.0000005957,"h":0.0000006454,"l":0.0000005766,"c":0.0000006017,"v":53143743.1092570052,"t":1724558400}
+{"o":0.0000006017,"h":0.0000007077,"l":0.0000005969,"c":0.0000006291,"v":69599831.67523399,"t":1724562000}
+{"o":0.0000006291,"h":0.0000006739,"l":0.000000617,"c":0.0000006198,"v":32704004.611665003,"t":1724565600}
+{"o":0.0000006198,"h":0.0000006528,"l":0.0000006,"c":0.0000006187,"v":25439150.1481320001,"t":1724569200}
+{"o":0.0000006187,"h":0.0000006488,"l":0.0000005869,"c":0.0000005872,"v":25121110.854078006,"t":1724572800}
+{"o":0.0000005872,"h":0.0000006172,"l":0.0000005845,"c":0.00000061,"v":12409370.620068999,"t":1724576400}
+{"o":0.00000061,"h":0.0000006146,"l":0.0000005662,"c":0.0000006127,"v":20371092.8654650003,"t":1724580000}
+{"o":0.0000006127,"h":0.000000666,"l":0.0000006083,"c":0.0000006407,"v":23691710.0209049955,"t":1724583600}
+{"o":0.0000006407,"h":0.0000006865,"l":0.0000006383,"c":0.0000006772,"v":15040990.3485749979,"t":1724587200}
+{"o":0.0000006772,"h":0.0000007474,"l":0.0000006721,"c":0.0000007104,"v":29711926.8008029982,"t":1724590800}
+{"o":0.0000007104,"h":0.0000007104,"l":0.0000006366,"c":0.0000006461,"v":14062771.2372529991,"t":1724594400}
+{"o":0.0000006461,"h":0.0000006492,"l":0.0000006343,"c":0.0000006443,"v":7452723.7463579997,"t":1724598000}
+{"o":0.0000006443,"h":0.0000006664,"l":0.0000006378,"c":0.0000006553,"v":9456491.5288350005,"t":1724601600}
+{"o":0.0000006553,"h":0.0000006618,"l":0.0000006083,"c":0.000000656,"v":22341765.6565390006,"t":1724605200}
+{"o":0.000000656,"h":0.0000006766,"l":0.0000006313,"c":0.0000006409,"v":22933180.3066759966,"t":1724608800}
+{"o":0.0000006409,"h":0.0000006441,"l":0.0000005945,"c":0.0000006181,"v":21050044.6674390025,"t":1724612400}
+{"o":0.0000006181,"h":0.000000653,"l":0.0000006117,"c":0.0000006464,"v":17303904.0555879995,"t":1724616000}
+{"o":0.0000006464,"h":0.000000754,"l":0.0000006331,"c":0.0000007418,"v":39745108.701801002,"t":1724619600}
+{"o":0.0000007418,"h":0.0000007793,"l":0.0000007286,"c":0.0000007349,"v":19848772.8561550006,"t":1724623200}
+{"o":0.0000007349,"h":0.0000008595,"l":0.0000007319,"c":0.0000008571,"v":21359117.8212170005,"t":1724626800}
+{"o":0.0000008571,"h":0.0000008621,"l":0.0000007852,"c":0.0000008202,"v":17191731.7366790026,"t":1724630400}
+{"o":0.0000008202,"h":0.0000008262,"l":0.0000007615,"c":0.0000007702,"v":7763944.6772480011,"t":1724634000}
+{"o":0.0000007702,"h":0.000000775,"l":0.0000007054,"c":0.0000007142,"v":13377268.2734810002,"t":1724637600}
+{"o":0.0000007142,"h":0.0000007203,"l":0.0000007072,"c":0.0000007122,"v":428898.45133,"t":1724641200}
diff --git a/So11111111111111111111111111111111111111112_B8AmDZRJeHuq8CPciey6jocq9p4ivc4ZurDXPwtqs2Qg.json b/So11111111111111111111111111111111111111112_B8AmDZRJeHuq8CPciey6jocq9p4ivc4ZurDXPwtqs2Qg.json
new file mode 100644
index 0000000000000000000000000000000000000000..80d3126f772e641c4b1c75f8d1d5eb7bf7ceb4ad
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_B8AmDZRJeHuq8CPciey6jocq9p4ivc4ZurDXPwtqs2Qg.json
@@ -0,0 +1,6476 @@
+{"o":0.0000006249,"h":0.0000006336,"l":0.0000005938,"c":0.000000597,"v":5454931.7994769998,"t":1731844800}
+{"o":0.000000597,"h":0.0000006101,"l":0.0000005967,"c":0.0000006052,"v":0.0,"t":1731848400}
+{"o":0.0000006052,"h":0.0000006065,"l":0.000000599,"c":0.0000006003,"v":0.0,"t":1731852000}
+{"o":0.0000006003,"h":0.0000006032,"l":0.0000005958,"c":0.0000005988,"v":0.0,"t":1731855600}
+{"o":0.0000005988,"h":0.0000008134,"l":0.0000005409,"c":0.0000008092,"v":88378799.9848399907,"t":1731859200}
+{"o":0.0000008092,"h":0.0000008603,"l":0.0000007855,"c":0.000000818,"v":26269476.7079120018,"t":1731862800}
+{"o":0.000000818,"h":0.0000008271,"l":0.0000007673,"c":0.0000007862,"v":7188366.611637,"t":1731866400}
+{"o":0.0000007862,"h":0.0000007977,"l":0.0000007776,"c":0.0000007848,"v":250663.917221,"t":1731870000}
+{"o":0.0000007848,"h":0.0000007944,"l":0.0000007749,"c":0.0000007815,"v":738854.576336,"t":1731873600}
+{"o":0.0000007815,"h":0.0000007918,"l":0.0000007476,"c":0.0000007597,"v":7157610.9366919994,"t":1731877200}
+{"o":0.0000007597,"h":0.0000007639,"l":0.0000007182,"c":0.0000007305,"v":476172.734337,"t":1731880800}
+{"o":0.0000007305,"h":0.0000007439,"l":0.000000714,"c":0.0000007307,"v":332718.263746,"t":1731884400}
+{"o":0.0000007307,"h":0.0000007416,"l":0.000000724,"c":0.0000007341,"v":166282.851495,"t":1731888000}
+{"o":0.0000007341,"h":0.0000007587,"l":0.0000007014,"c":0.0000007076,"v":7178735.8983169999,"t":1731891600}
+{"o":0.0000007076,"h":0.0000007089,"l":0.0000006929,"c":0.0000006943,"v":2746951.6765979999,"t":1731895200}
+{"o":0.0000006943,"h":0.0000007011,"l":0.000000681,"c":0.0000006818,"v":0.0,"t":1731898800}
+{"o":0.0000006818,"h":0.0000006938,"l":0.0000006664,"c":0.0000006766,"v":1331115.328678,"t":1731902400}
+{"o":0.0000006766,"h":0.0000006839,"l":0.0000006714,"c":0.0000006796,"v":52550.654439,"t":1731906000}
+{"o":0.0000006796,"h":0.00000074,"l":0.0000006775,"c":0.000000738,"v":11991256.1269690003,"t":1731909600}
+{"o":0.000000738,"h":0.0000008505,"l":0.0000007364,"c":0.0000007646,"v":22659101.2694579959,"t":1731913200}
+{"o":0.0000007646,"h":0.0000008031,"l":0.0000007602,"c":0.0000007935,"v":4028514.1313479999,"t":1731916800}
+{"o":0.0000007935,"h":0.0000008043,"l":0.0000007822,"c":0.0000007845,"v":512913.280889,"t":1731920400}
+{"o":0.0000007845,"h":0.0000008494,"l":0.0000007731,"c":0.0000008159,"v":14901885.6136210002,"t":1731924000}
+{"o":0.0000008159,"h":0.000000836,"l":0.0000007981,"c":0.0000008196,"v":839980.952761,"t":1731927600}
+{"o":0.0000008196,"h":0.0000008232,"l":0.0000007725,"c":0.0000007997,"v":11931744.3129010014,"t":1731931200}
+{"o":0.0000007997,"h":0.0000008388,"l":0.0000007813,"c":0.0000008317,"v":5749336.5961870002,"t":1731934800}
+{"o":0.0000008317,"h":0.0000008408,"l":0.0000008059,"c":0.000000828,"v":1482343.1915760001,"t":1731938400}
+{"o":0.000000828,"h":0.0000008412,"l":0.0000008136,"c":0.000000828,"v":461922.930104,"t":1731942000}
+{"o":0.000000828,"h":0.0000010615,"l":0.00000082,"c":0.0000010535,"v":32317485.2223159969,"t":1731945600}
+{"o":0.0000010535,"h":0.0000011117,"l":0.0000009201,"c":0.0000010993,"v":44890095.8825599998,"t":1731949200}
+{"o":0.0000010993,"h":0.0000012413,"l":0.000001054,"c":0.0000010917,"v":92351328.5249049962,"t":1731952800}
+{"o":0.0000010917,"h":0.0000011496,"l":0.0000010875,"c":0.0000011187,"v":9629381.2008969951,"t":1731956400}
+{"o":0.0000011187,"h":0.0000013779,"l":0.0000010921,"c":0.0000013412,"v":26006042.4723470211,"t":1731960000}
+{"o":0.0000013412,"h":0.000001886,"l":0.0000013239,"c":0.0000018138,"v":60967098.5272409692,"t":1731963600}
+{"o":0.0000018138,"h":0.0000018185,"l":0.0000016275,"c":0.0000016434,"v":8438720.1843829993,"t":1731967200}
+{"o":0.0000016434,"h":0.0000016682,"l":0.0000015115,"c":0.0000016318,"v":15723250.455137996,"t":1731970800}
+{"o":0.0000016318,"h":0.0000018152,"l":0.0000016128,"c":0.0000017823,"v":30140380.4007479921,"t":1731974400}
+{"o":0.0000017823,"h":0.0000017914,"l":0.0000014944,"c":0.000001518,"v":52484114.0472830534,"t":1731978000}
+{"o":0.000001518,"h":0.0000015856,"l":0.0000014277,"c":0.0000015658,"v":12480312.9315910004,"t":1731981600}
+{"o":0.0000015658,"h":0.0000015769,"l":0.0000015529,"c":0.0000015744,"v":256181.769572,"t":1731985200}
+{"o":0.0000015744,"h":0.0000015869,"l":0.0000015673,"c":0.0000015787,"v":1122062.61473,"t":1731988800}
+{"o":0.0000015787,"h":0.0000016022,"l":0.0000014691,"c":0.0000014768,"v":7187615.5514959991,"t":1731992400}
+{"o":0.0000014768,"h":0.0000014814,"l":0.0000014271,"c":0.000001446,"v":2301807.8776099999,"t":1731996000}
+{"o":0.000001446,"h":0.0000014856,"l":0.0000014284,"c":0.00000148,"v":5273344.6770390002,"t":1731999600}
+{"o":0.00000148,"h":0.0000014888,"l":0.000001438,"c":0.0000014435,"v":5223752.6843729997,"t":1732003200}
+{"o":0.0000014435,"h":0.000001462,"l":0.0000014059,"c":0.0000014133,"v":1725361.6258370001,"t":1732006800}
+{"o":0.0000014133,"h":0.0000014325,"l":0.0000014063,"c":0.0000014174,"v":620390.844655,"t":1732010400}
+{"o":0.0000014174,"h":0.0000015087,"l":0.0000014117,"c":0.0000014385,"v":9772459.4364850018,"t":1732014000}
+{"o":0.0000014385,"h":0.0000014469,"l":0.0000014087,"c":0.0000014212,"v":867128.673007,"t":1732017600}
+{"o":0.0000014212,"h":0.0000014532,"l":0.0000013968,"c":0.0000014314,"v":258333.296946,"t":1732021200}
+{"o":0.0000014314,"h":0.0000040974,"l":0.0000013357,"c":0.0000027367,"v":164872975.7663568854,"t":1732024800}
+{"o":0.0000027367,"h":0.0000035451,"l":0.0000015574,"c":0.0000016865,"v":139622621.0883090198,"t":1732028400}
+{"o":0.0000016865,"h":0.0000016923,"l":0.0000015134,"c":0.000001522,"v":10089057.2109630033,"t":1732032000}
+{"o":0.000001522,"h":0.0000015299,"l":0.0000010294,"c":0.0000010313,"v":83238764.5828369856,"t":1732035600}
+{"o":0.0000010313,"h":0.0000010345,"l":0.0000009986,"c":0.0000010131,"v":9157759.6466130037,"t":1732039200}
+{"o":0.0000010131,"h":0.000001019,"l":0.000000982,"c":0.0000010002,"v":4854664.7403529985,"t":1732042800}
+{"o":0.0000010002,"h":0.000001049,"l":0.0000009751,"c":0.0000009932,"v":8510687.0718719978,"t":1732046400}
+{"o":0.0000009932,"h":0.0000010219,"l":0.0000009389,"c":0.0000009806,"v":8736860.499617001,"t":1732050000}
+{"o":0.0000009806,"h":0.0000009936,"l":0.0000009439,"c":0.0000009537,"v":3827015.8826609999,"t":1732053600}
+{"o":0.0000009537,"h":0.0000009772,"l":0.0000009412,"c":0.000000962,"v":4520270.3971539997,"t":1732057200}
+{"o":0.000000962,"h":0.0000009701,"l":0.0000009448,"c":0.0000009606,"v":3617512.4753139997,"t":1732060800}
+{"o":0.0000009606,"h":0.0000009783,"l":0.0000009337,"c":0.0000009457,"v":2300351.7698900001,"t":1732064400}
+{"o":0.0000009457,"h":0.0000009557,"l":0.0000008588,"c":0.000000867,"v":12099654.481639998,"t":1732068000}
+{"o":0.000000867,"h":0.0000008766,"l":0.0000008456,"c":0.0000008514,"v":2093618.5337,"t":1732071600}
+{"o":0.0000008514,"h":0.0000008624,"l":0.0000008433,"c":0.0000008548,"v":780970.6656729999,"t":1732075200}
+{"o":0.0000008548,"h":0.000000873,"l":0.000000815,"c":0.0000008153,"v":11729773.4089050014,"t":1732078800}
+{"o":0.0000008153,"h":0.0000008296,"l":0.0000007935,"c":0.0000007969,"v":6964823.3200560007,"t":1732082400}
+{"o":0.0000007969,"h":0.0000008022,"l":0.0000007877,"c":0.0000007897,"v":988624.580357,"t":1732086000}
+{"o":0.0000007897,"h":0.0000008222,"l":0.0000007802,"c":0.0000008148,"v":5568728.0813039998,"t":1732089600}
+{"o":0.0000008148,"h":0.0000008236,"l":0.0000008053,"c":0.0000008188,"v":6730363.3428310007,"t":1732093200}
+{"o":0.0000008188,"h":0.0000008228,"l":0.0000007964,"c":0.0000008019,"v":4800780.9496160001,"t":1732096800}
+{"o":0.0000008019,"h":0.0000008208,"l":0.0000007856,"c":0.0000007994,"v":7034799.435109999,"t":1732100400}
+{"o":0.0000007994,"h":0.0000008411,"l":0.0000007959,"c":0.0000008375,"v":7017168.0460520005,"t":1732104000}
+{"o":0.0000008375,"h":0.000000862,"l":0.0000008232,"c":0.0000008481,"v":4281651.0131609999,"t":1732107600}
+{"o":0.0000008481,"h":0.0000008884,"l":0.0000008278,"c":0.0000008786,"v":11118074.6352010015,"t":1732111200}
+{"o":0.0000008786,"h":0.000000997,"l":0.0000008761,"c":0.0000009374,"v":21732330.5011480004,"t":1732114800}
+{"o":0.0000009374,"h":0.0000009869,"l":0.0000009293,"c":0.0000009467,"v":8550477.9450110011,"t":1732118400}
+{"o":0.0000009467,"h":0.0000010082,"l":0.0000009431,"c":0.0000010074,"v":6506048.8893959997,"t":1732122000}
+{"o":0.0000010074,"h":0.0000010102,"l":0.0000009573,"c":0.0000009615,"v":5019402.2921510004,"t":1732125600}
+{"o":0.0000009615,"h":0.0000009707,"l":0.0000009431,"c":0.0000009602,"v":1524499.1591370001,"t":1732129200}
+{"o":0.0000009602,"h":0.0000009676,"l":0.0000009466,"c":0.0000009542,"v":205328.237867,"t":1732132800}
+{"o":0.0000009542,"h":0.0000009863,"l":0.0000009422,"c":0.000000978,"v":2137252.3774199998,"t":1732136400}
+{"o":0.000000978,"h":0.0000009835,"l":0.0000009526,"c":0.0000009631,"v":1931394.078517,"t":1732140000}
+{"o":0.0000009631,"h":0.0000009689,"l":0.000000843,"c":0.0000008493,"v":17277940.2858780026,"t":1732143600}
+{"o":0.0000008493,"h":0.0000008599,"l":0.0000008395,"c":0.0000008492,"v":703359.899566,"t":1732147200}
+{"o":0.0000008492,"h":0.0000008641,"l":0.0000008462,"c":0.000000864,"v":576517.786752,"t":1732150800}
+{"o":0.000000864,"h":0.0000008889,"l":0.0000008169,"c":0.0000008323,"v":2838736.4121019999,"t":1732154400}
+{"o":0.0000008323,"h":0.0000008437,"l":0.0000008122,"c":0.0000008213,"v":5468105.6401249962,"t":1732158000}
+{"o":0.0000008213,"h":0.000000823,"l":0.0000008015,"c":0.0000008064,"v":561472.6043019999,"t":1732161600}
+{"o":0.0000008064,"h":0.0000008278,"l":0.0000008012,"c":0.0000008243,"v":718362.793353,"t":1732165200}
+{"o":0.0000008243,"h":0.0000010251,"l":0.0000008241,"c":0.0000010197,"v":28794553.3830800019,"t":1732168800}
+{"o":0.0000010197,"h":0.0000011855,"l":0.0000010002,"c":0.0000010623,"v":23404402.7616729997,"t":1732172400}
+{"o":0.0000010623,"h":0.0000010656,"l":0.0000010313,"c":0.0000010388,"v":2624549.4448569999,"t":1732176000}
+{"o":0.0000010388,"h":0.0000010412,"l":0.0000010215,"c":0.0000010369,"v":1218081.892588,"t":1732179600}
+{"o":0.0000010369,"h":0.0000010437,"l":0.0000010249,"c":0.0000010289,"v":367428.499474,"t":1732183200}
+{"o":0.0000010289,"h":0.000001037,"l":0.0000010007,"c":0.0000010111,"v":2559043.8043219997,"t":1732186800}
+{"o":0.0000010111,"h":0.0000010114,"l":0.000000972,"c":0.0000009895,"v":1821553.7888730001,"t":1732190400}
+{"o":0.0000009895,"h":0.0000009913,"l":0.0000009367,"c":0.0000009512,"v":13616146.0235760007,"t":1732194000}
+{"o":0.0000009512,"h":0.000000971,"l":0.0000009134,"c":0.0000009376,"v":5056348.1416410003,"t":1732197600}
+{"o":0.0000009376,"h":0.0000009679,"l":0.0000009069,"c":0.0000009207,"v":2198695.9654870001,"t":1732201200}
+{"o":0.0000009207,"h":0.0000009454,"l":0.0000008904,"c":0.0000009223,"v":2195206.6571879997,"t":1732204800}
+{"o":0.0000009223,"h":0.0000009483,"l":0.0000008978,"c":0.0000009035,"v":9126695.9848379977,"t":1732208400}
+{"o":0.0000009035,"h":0.0000009375,"l":0.0000008972,"c":0.0000009255,"v":3409307.5223170007,"t":1732212000}
+{"o":0.0000009255,"h":0.0000009447,"l":0.000000902,"c":0.0000009213,"v":1982452.524863,"t":1732215600}
+{"o":0.0000009213,"h":0.0000009419,"l":0.0000008759,"c":0.0000008852,"v":8742547.0183569994,"t":1732219200}
+{"o":0.0000008852,"h":0.0000008992,"l":0.0000008671,"c":0.0000008791,"v":4661506.9594719997,"t":1732222800}
+{"o":0.0000008791,"h":0.0000010071,"l":0.0000008716,"c":0.0000009411,"v":32570027.2918949947,"t":1732226400}
+{"o":0.0000009411,"h":0.0000009416,"l":0.0000008866,"c":0.0000008903,"v":185857.948862,"t":1732230000}
+{"o":0.0000008903,"h":0.0000009031,"l":0.0000008762,"c":0.0000009018,"v":1783058.3985800003,"t":1732233600}
+{"o":0.0000009018,"h":0.0000009185,"l":0.0000008784,"c":0.0000009085,"v":3468605.1115589985,"t":1732237200}
+{"o":0.0000009085,"h":0.0000009292,"l":0.0000008923,"c":0.0000009188,"v":3458212.7697699992,"t":1732240800}
+{"o":0.0000009188,"h":0.0000009375,"l":0.0000008962,"c":0.0000009181,"v":1501499.3549270001,"t":1732244400}
+{"o":0.0000009181,"h":0.000000944,"l":0.0000009159,"c":0.0000009246,"v":5101089.1838140013,"t":1732248000}
+{"o":0.0000009246,"h":0.0000009525,"l":0.0000009189,"c":0.0000009414,"v":6554020.3873320008,"t":1732251600}
+{"o":0.0000009414,"h":0.000001059,"l":0.0000009377,"c":0.000001052,"v":25495015.5749129951,"t":1732255200}
+{"o":0.000001052,"h":0.0000010549,"l":0.0000009193,"c":0.000000927,"v":20530698.7023589909,"t":1732258800}
+{"o":0.000000927,"h":0.0000009774,"l":0.0000009214,"c":0.0000009561,"v":14009984.748226,"t":1732262400}
+{"o":0.0000009561,"h":0.0000010737,"l":0.0000009554,"c":0.0000010642,"v":35699765.2322060019,"t":1732266000}
+{"o":0.0000010642,"h":0.0000010956,"l":0.0000009926,"c":0.0000010138,"v":19304584.315591,"t":1732269600}
+{"o":0.0000010138,"h":0.0000011945,"l":0.0000009466,"c":0.0000010576,"v":101335675.6392609477,"t":1732273200}
+{"o":0.0000010576,"h":0.0000014638,"l":0.0000010533,"c":0.0000014558,"v":39433438.3092569709,"t":1732276800}
+{"o":0.0000014558,"h":0.0000016829,"l":0.0000013211,"c":0.0000016674,"v":29120093.8604720049,"t":1732280400}
+{"o":0.0000016674,"h":0.0000017235,"l":0.0000012559,"c":0.0000012742,"v":37622603.4396190047,"t":1732284000}
+{"o":0.0000012742,"h":0.0000017246,"l":0.0000012543,"c":0.0000013707,"v":50439128.1645710021,"t":1732287600}
+{"o":0.0000013707,"h":0.00000193,"l":0.0000013138,"c":0.0000014425,"v":63254008.8597990051,"t":1732291200}
+{"o":0.0000014425,"h":0.0000014599,"l":0.0000014013,"c":0.0000014409,"v":6278430.302538,"t":1732294800}
+{"o":0.0000014409,"h":0.0000014988,"l":0.0000014226,"c":0.0000014828,"v":3530236.564665,"t":1732298400}
+{"o":0.0000014828,"h":0.0000015187,"l":0.000001442,"c":0.0000014647,"v":2983814.9220529995,"t":1732302000}
+{"o":0.0000014647,"h":0.0000015631,"l":0.0000014477,"c":0.0000014735,"v":27672389.934723001,"t":1732305600}
+{"o":0.0000014735,"h":0.0000015831,"l":0.0000014396,"c":0.0000014717,"v":14037826.1404639985,"t":1732309200}
+{"o":0.0000014717,"h":0.0000014918,"l":0.0000011919,"c":0.0000012132,"v":47174798.7893259898,"t":1732312800}
+{"o":0.0000012132,"h":0.0000015669,"l":0.0000011904,"c":0.0000015271,"v":24290188.8673209995,"t":1732316400}
+{"o":0.0000015271,"h":0.0000015591,"l":0.0000012017,"c":0.0000012913,"v":43383064.5159550011,"t":1732320000}
+{"o":0.0000012913,"h":0.0000013941,"l":0.0000012559,"c":0.0000012628,"v":18180412.6400640011,"t":1732323600}
+{"o":0.0000012628,"h":0.0000014477,"l":0.000001257,"c":0.0000012923,"v":27170164.9507080093,"t":1732327200}
+{"o":0.0000012923,"h":0.0000013536,"l":0.0000012768,"c":0.0000013132,"v":4883361.0447579995,"t":1732330800}
+{"o":0.0000013132,"h":0.0000013152,"l":0.0000012607,"c":0.0000012806,"v":2745775.9272590005,"t":1732334400}
+{"o":0.0000012806,"h":0.0000013146,"l":0.000001268,"c":0.0000012997,"v":940617.4442680001,"t":1732338000}
+{"o":0.0000012997,"h":0.0000013291,"l":0.0000012911,"c":0.0000013167,"v":2406265.6317789997,"t":1732341600}
+{"o":0.0000013167,"h":0.0000013486,"l":0.0000013034,"c":0.0000013446,"v":1632017.3853250002,"t":1732345200}
+{"o":0.0000013446,"h":0.0000013567,"l":0.0000013302,"c":0.0000013378,"v":21691.582625,"t":1732348800}
+{"o":0.0000013378,"h":0.0000013493,"l":0.000001251,"c":0.000001255,"v":7588979.6477130009,"t":1732352400}
+{"o":0.000001255,"h":0.0000012741,"l":0.0000012308,"c":0.0000012479,"v":8103165.5003779996,"t":1732356000}
+{"o":0.0000012479,"h":0.0000012657,"l":0.0000012437,"c":0.0000012536,"v":1054126.0867940001,"t":1732359600}
+{"o":0.0000012536,"h":0.0000012762,"l":0.0000012383,"c":0.0000012673,"v":1123785.0532159999,"t":1732363200}
+{"o":0.0000012673,"h":0.0000012764,"l":0.0000012383,"c":0.0000012531,"v":2590052.9091670006,"t":1732366800}
+{"o":0.0000012531,"h":0.000001258,"l":0.0000012251,"c":0.0000012378,"v":436487.8648449999,"t":1732370400}
+{"o":0.0000012378,"h":0.0000012692,"l":0.0000012281,"c":0.0000012461,"v":869220.2585340001,"t":1732374000}
+{"o":0.0000012461,"h":0.0000012781,"l":0.0000011896,"c":0.0000012065,"v":6195343.0051010009,"t":1732377600}
+{"o":0.0000012065,"h":0.0000012154,"l":0.0000011418,"c":0.0000011497,"v":4503878.7770420006,"t":1732381200}
+{"o":0.0000011497,"h":0.0000011588,"l":0.000000982,"c":0.0000009874,"v":12716695.6688659973,"t":1732384800}
+{"o":0.0000009874,"h":0.0000010026,"l":0.0000009769,"c":0.0000009859,"v":2729300.4332689997,"t":1732388400}
+{"o":0.0000009859,"h":0.0000009933,"l":0.0000008428,"c":0.0000008496,"v":14900758.8717169985,"t":1732392000}
+{"o":0.0000008496,"h":0.0000008721,"l":0.0000008355,"c":0.0000008669,"v":7468723.9961189991,"t":1732395600}
+{"o":0.0000008669,"h":0.0000008758,"l":0.0000008591,"c":0.0000008629,"v":2116912.44471,"t":1732399200}
+{"o":0.0000008629,"h":0.0000009863,"l":0.0000008618,"c":0.0000009789,"v":11449550.0415369999,"t":1732402800}
+{"o":0.0000009789,"h":0.0000009893,"l":0.0000009657,"c":0.0000009754,"v":592428.1947550001,"t":1732406400}
+{"o":0.0000009754,"h":0.0000009862,"l":0.0000009691,"c":0.0000009758,"v":458559.840507,"t":1732410000}
+{"o":0.0000009758,"h":0.0000009831,"l":0.0000009703,"c":0.0000009771,"v":886764.2671020001,"t":1732413600}
+{"o":0.0000009771,"h":0.0000009815,"l":0.0000009594,"c":0.0000009612,"v":1269398.8668780001,"t":1732417200}
+{"o":0.0000009612,"h":0.0000009778,"l":0.0000009589,"c":0.0000009716,"v":760761.365824,"t":1732420800}
+{"o":0.0000009716,"h":0.0000009919,"l":0.000000962,"c":0.0000009698,"v":228672.016415,"t":1732424400}
+{"o":0.0000009698,"h":0.0000009751,"l":0.0000009372,"c":0.0000009468,"v":4111225.4932850003,"t":1732428000}
+{"o":0.0000009468,"h":0.0000009504,"l":0.0000009357,"c":0.0000009462,"v":2397431.3105359999,"t":1732431600}
+{"o":0.0000009462,"h":0.0000009607,"l":0.00000094,"c":0.00000095,"v":2322670.9246410001,"t":1732435200}
+{"o":0.00000095,"h":0.0000009576,"l":0.000000939,"c":0.0000009436,"v":365821.341251,"t":1732438800}
+{"o":0.0000009436,"h":0.0000009606,"l":0.0000009419,"c":0.0000009542,"v":105552.327096,"t":1732442400}
+{"o":0.0000009542,"h":0.0000009733,"l":0.0000009189,"c":0.0000009333,"v":1060000.0,"t":1732446000}
+{"o":0.0000009333,"h":0.0000009691,"l":0.0000008972,"c":0.0000009173,"v":2486206.1617020001,"t":1732449600}
+{"o":0.0000009173,"h":0.0000009489,"l":0.0000008997,"c":0.0000009205,"v":2916800.7683069999,"t":1732453200}
+{"o":0.0000009205,"h":0.0000009387,"l":0.000000903,"c":0.0000009058,"v":300421.847706,"t":1732456800}
+{"o":0.0000009058,"h":0.0000011476,"l":0.0000008957,"c":0.0000009114,"v":41866517.6162090003,"t":1732460400}
+{"o":0.0000009114,"h":0.0000009239,"l":0.0000008924,"c":0.0000009091,"v":581028.965863,"t":1732464000}
+{"o":0.0000009091,"h":0.0000009184,"l":0.0000008993,"c":0.0000009013,"v":9395.292347,"t":1732467600}
+{"o":0.0000009013,"h":0.0000009209,"l":0.0000008906,"c":0.0000009032,"v":437783.550548,"t":1732471200}
+{"o":0.0000009032,"h":0.0000009111,"l":0.0000008983,"c":0.0000009038,"v":154579.337583,"t":1732474800}
+{"o":0.0000009038,"h":0.0000009227,"l":0.0000008952,"c":0.0000009131,"v":975845.9562200001,"t":1732478400}
+{"o":0.0000009131,"h":0.0000009179,"l":0.0000009052,"c":0.0000009065,"v":115435.054701,"t":1732482000}
+{"o":0.0000009065,"h":0.0000009089,"l":0.000000891,"c":0.0000008939,"v":1374983.2721890002,"t":1732485600}
+{"o":0.0000008939,"h":0.000000901,"l":0.0000008681,"c":0.000000875,"v":2339407.8722880003,"t":1732489200}
+{"o":0.000000875,"h":0.0000008837,"l":0.000000872,"c":0.0000008795,"v":7081.29722,"t":1732492800}
+{"o":0.0000008795,"h":0.0000008986,"l":0.0000008764,"c":0.0000008866,"v":1130872.338277,"t":1732496400}
+{"o":0.0000008866,"h":0.0000008923,"l":0.0000008759,"c":0.0000008866,"v":363166.278137,"t":1732500000}
+{"o":0.0000008866,"h":0.0000008874,"l":0.0000008768,"c":0.0000008779,"v":0.0,"t":1732503600}
+{"o":0.0000008779,"h":0.0000008875,"l":0.0000008727,"c":0.0000008825,"v":71826.187328,"t":1732507200}
+{"o":0.0000008825,"h":0.0000008837,"l":0.0000008767,"c":0.0000008797,"v":0.0,"t":1732510800}
+{"o":0.0000008797,"h":0.000000885,"l":0.0000008763,"c":0.0000008836,"v":847246.171033,"t":1732514400}
+{"o":0.0000008836,"h":0.0000008853,"l":0.0000008656,"c":0.0000008733,"v":14955.077096,"t":1732518000}
+{"o":0.0000008733,"h":0.0000008742,"l":0.0000008613,"c":0.0000008629,"v":1047528.627268,"t":1732521600}
+{"o":0.0000008629,"h":0.0000008685,"l":0.0000008568,"c":0.0000008626,"v":0.0,"t":1732525200}
+{"o":0.0000008626,"h":0.000000875,"l":0.0000008519,"c":0.000000858,"v":577543.113623,"t":1732528800}
+{"o":0.000000858,"h":0.0000008669,"l":0.0000008204,"c":0.0000008262,"v":5229740.9048659997,"t":1732532400}
+{"o":0.0000008262,"h":0.0000008327,"l":0.0000008189,"c":0.0000008257,"v":603174.528157,"t":1732536000}
+{"o":0.0000008257,"h":0.0000008411,"l":0.0000008125,"c":0.0000008248,"v":38596.739703,"t":1732539600}
+{"o":0.0000008248,"h":0.0000008483,"l":0.0000008022,"c":0.0000008257,"v":1425968.436398,"t":1732543200}
+{"o":0.0000008257,"h":0.0000008493,"l":0.0000008039,"c":0.0000008114,"v":106759.963421,"t":1732546800}
+{"o":0.0000008114,"h":0.0000008235,"l":0.0000008054,"c":0.0000008158,"v":148307.451391,"t":1732550400}
+{"o":0.0000008158,"h":0.0000008368,"l":0.0000008018,"c":0.0000008126,"v":282828.763093,"t":1732554000}
+{"o":0.0000008126,"h":0.0000008319,"l":0.0000008052,"c":0.0000008233,"v":790048.039842,"t":1732557600}
+{"o":0.0000008233,"h":0.0000008352,"l":0.000000775,"c":0.0000007792,"v":8620222.6822859999,"t":1732561200}
+{"o":0.0000007792,"h":0.0000007952,"l":0.0000007731,"c":0.00000079,"v":1094610.655519,"t":1732564800}
+{"o":0.00000079,"h":0.0000008113,"l":0.0000007872,"c":0.0000007998,"v":542732.66503,"t":1732568400}
+{"o":0.0000007998,"h":0.0000008292,"l":0.000000795,"c":0.0000008029,"v":3812777.7284329999,"t":1732572000}
+{"o":0.0000008029,"h":0.0000008299,"l":0.0000007958,"c":0.0000008283,"v":1170124.774305,"t":1732575600}
+{"o":0.0000008283,"h":0.0000008326,"l":0.0000008129,"c":0.0000008258,"v":15488.0,"t":1732579200}
+{"o":0.0000008258,"h":0.0000008297,"l":0.0000007906,"c":0.0000007922,"v":4322253.2050569998,"t":1732582800}
+{"o":0.0000007922,"h":0.0000007995,"l":0.0000007855,"c":0.0000007915,"v":6917.496788,"t":1732586400}
+{"o":0.0000007915,"h":0.0000008007,"l":0.0000007906,"c":0.0000007956,"v":0.0,"t":1732590000}
+{"o":0.0000007956,"h":0.0000008006,"l":0.0000007666,"c":0.0000007709,"v":2823199.4824369997,"t":1732593600}
+{"o":0.0000007709,"h":0.0000007861,"l":0.0000007624,"c":0.0000007743,"v":2406567.0739909997,"t":1732597200}
+{"o":0.0000007743,"h":0.000000805,"l":0.0000007665,"c":0.0000007997,"v":10003565.3614980001,"t":1732600800}
+{"o":0.0000007997,"h":0.000000827,"l":0.0000007995,"c":0.0000008159,"v":5377501.5294829998,"t":1732604400}
+{"o":0.0000008159,"h":0.0000008363,"l":0.0000007794,"c":0.0000008056,"v":8538886.2151740007,"t":1732608000}
+{"o":0.0000008056,"h":0.0000008979,"l":0.0000007922,"c":0.0000008913,"v":12212224.021517003,"t":1732611600}
+{"o":0.0000008913,"h":0.0000009212,"l":0.0000008614,"c":0.0000008911,"v":1552202.1003450002,"t":1732615200}
+{"o":0.0000008911,"h":0.0000009831,"l":0.0000008795,"c":0.0000009526,"v":10644557.1070900001,"t":1732618800}
+{"o":0.0000009526,"h":0.0000009735,"l":0.0000009213,"c":0.0000009373,"v":5632414.5362719987,"t":1732622400}
+{"o":0.0000009373,"h":0.0000009677,"l":0.0000009279,"c":0.0000009604,"v":4778306.28694,"t":1732626000}
+{"o":0.0000009604,"h":0.0000010417,"l":0.0000009371,"c":0.0000010188,"v":5022332.2814750001,"t":1732629600}
+{"o":0.0000010188,"h":0.00000113,"l":0.0000010089,"c":0.0000010947,"v":16003022.7876809984,"t":1732633200}
+{"o":0.0000010947,"h":0.0000010973,"l":0.0000010517,"c":0.0000010703,"v":1717170.847416,"t":1732636800}
+{"o":0.0000010703,"h":0.0000011381,"l":0.0000010574,"c":0.0000011192,"v":6532867.2393819997,"t":1732640400}
+{"o":0.0000011192,"h":0.0000011527,"l":0.0000010469,"c":0.0000010838,"v":7818400.5581400022,"t":1732644000}
+{"o":0.0000010838,"h":0.0000010929,"l":0.0000010633,"c":0.0000010681,"v":856811.398595,"t":1732647600}
+{"o":0.0000010681,"h":0.000001082,"l":0.0000009743,"c":0.0000009819,"v":9395110.386163,"t":1732651200}
+{"o":0.0000009819,"h":0.0000011119,"l":0.0000009724,"c":0.0000010369,"v":22865996.0534599982,"t":1732654800}
+{"o":0.0000010369,"h":0.0000010432,"l":0.0000009504,"c":0.0000009679,"v":8647247.8521919996,"t":1732658400}
+{"o":0.0000009679,"h":0.0000009744,"l":0.0000009551,"c":0.0000009577,"v":650378.5870009999,"t":1732662000}
+{"o":0.0000009577,"h":0.0000009811,"l":0.0000009344,"c":0.000000951,"v":3446434.6133749997,"t":1732665600}
+{"o":0.000000951,"h":0.0000009648,"l":0.00000094,"c":0.0000009408,"v":0.0,"t":1732669200}
+{"o":0.0000009408,"h":0.0000009494,"l":0.0000009303,"c":0.0000009342,"v":515549.795842,"t":1732672800}
+{"o":0.0000009342,"h":0.0000009478,"l":0.0000009339,"c":0.0000009428,"v":0.0,"t":1732676400}
+{"o":0.0000009428,"h":0.0000009609,"l":0.0000009299,"c":0.0000009452,"v":1493323.5754430001,"t":1732680000}
+{"o":0.0000009452,"h":0.0000009553,"l":0.0000009135,"c":0.0000009187,"v":4377820.2994639995,"t":1732683600}
+{"o":0.0000009187,"h":0.0000009187,"l":0.0000007357,"c":0.0000007822,"v":25434047.9056250043,"t":1732687200}
+{"o":0.0000007822,"h":0.0000007828,"l":0.0000007637,"c":0.000000766,"v":3944026.5615420002,"t":1732690800}
+{"o":0.000000766,"h":0.0000007934,"l":0.0000007638,"c":0.0000007917,"v":4447710.7587839998,"t":1732694400}
+{"o":0.0000007917,"h":0.0000007986,"l":0.0000007733,"c":0.0000007865,"v":2303133.558034,"t":1732698000}
+{"o":0.0000007865,"h":0.0000008054,"l":0.000000775,"c":0.000000791,"v":2797247.8509130003,"t":1732701600}
+{"o":0.000000791,"h":0.0000008409,"l":0.0000007748,"c":0.0000008377,"v":11959515.3759380002,"t":1732705200}
+{"o":0.0000008377,"h":0.0000008506,"l":0.0000008366,"c":0.0000008423,"v":23581.773833,"t":1732708800}
+{"o":0.0000008423,"h":0.0000008656,"l":0.0000008292,"c":0.0000008518,"v":1587128.057542,"t":1732712400}
+{"o":0.0000008518,"h":0.0000008662,"l":0.0000008445,"c":0.0000008555,"v":166086.880432,"t":1732716000}
+{"o":0.0000008555,"h":0.0000008714,"l":0.0000008463,"c":0.0000008582,"v":6960.593713,"t":1732719600}
+{"o":0.0000008582,"h":0.0000008827,"l":0.0000008539,"c":0.0000008772,"v":4178005.0067449994,"t":1732723200}
+{"o":0.0000008772,"h":0.0000008828,"l":0.0000007836,"c":0.0000007903,"v":11319396.9063600004,"t":1732726800}
+{"o":0.0000007903,"h":0.0000007979,"l":0.0000007847,"c":0.0000007914,"v":0.0,"t":1732730400}
+{"o":0.0000007914,"h":0.0000007941,"l":0.0000007643,"c":0.0000007706,"v":3073236.0999610005,"t":1732734000}
+{"o":0.0000007706,"h":0.0000007795,"l":0.0000007578,"c":0.0000007653,"v":268551.613436,"t":1732737600}
+{"o":0.0000007653,"h":0.000000785,"l":0.0000007627,"c":0.0000007735,"v":1633021.2348799999,"t":1732741200}
+{"o":0.0000007735,"h":0.0000007797,"l":0.0000007669,"c":0.0000007712,"v":0.128841,"t":1732744800}
+{"o":0.0000007712,"h":0.0000007729,"l":0.000000755,"c":0.000000764,"v":312734.151117,"t":1732748400}
+{"o":0.000000764,"h":0.0000007846,"l":0.0000007512,"c":0.0000007672,"v":3633748.4948499999,"t":1732752000}
+{"o":0.0000007672,"h":0.0000007765,"l":0.0000007598,"c":0.000000765,"v":667514.8654820001,"t":1732755600}
+{"o":0.000000765,"h":0.0000008009,"l":0.0000007567,"c":0.0000007681,"v":7262267.052430002,"t":1732759200}
+{"o":0.0000007681,"h":0.0000007867,"l":0.0000007658,"c":0.0000007782,"v":282035.690061,"t":1732762800}
+{"o":0.0000007782,"h":0.0000007844,"l":0.0000007645,"c":0.0000007776,"v":2118309.9334429996,"t":1732766400}
+{"o":0.0000007776,"h":0.0000007895,"l":0.0000007687,"c":0.000000777,"v":2499.633117,"t":1732770000}
+{"o":0.000000777,"h":0.0000007825,"l":0.0000007693,"c":0.0000007708,"v":343767.263616,"t":1732773600}
+{"o":0.0000007708,"h":0.0000008391,"l":0.0000007671,"c":0.0000008309,"v":13403695.3150260001,"t":1732777200}
+{"o":0.0000008309,"h":0.0000009166,"l":0.0000008271,"c":0.0000009053,"v":2909869.0658639995,"t":1732780800}
+{"o":0.0000009053,"h":0.0000009165,"l":0.000000784,"c":0.0000007942,"v":13246549.3361109998,"t":1732784400}
+{"o":0.0000007942,"h":0.0000008012,"l":0.0000007892,"c":0.000000793,"v":200000.0,"t":1732788000}
+{"o":0.000000793,"h":0.0000007985,"l":0.0000007859,"c":0.0000007894,"v":4357.904546,"t":1732791600}
+{"o":0.0000007894,"h":0.0000008013,"l":0.0000007883,"c":0.0000007927,"v":0.0,"t":1732795200}
+{"o":0.0000007927,"h":0.0000008033,"l":0.0000007845,"c":0.0000007866,"v":793907.326578,"t":1732798800}
+{"o":0.0000007866,"h":0.0000008004,"l":0.0000007824,"c":0.0000007954,"v":509256.549909,"t":1732802400}
+{"o":0.0000007954,"h":0.0000008058,"l":0.0000007808,"c":0.000000791,"v":175000.127798,"t":1732806000}
+{"o":0.000000791,"h":0.000000814,"l":0.0000007805,"c":0.0000007999,"v":6300025.6655559978,"t":1732809600}
+{"o":0.0000007999,"h":0.0000008626,"l":0.0000007943,"c":0.0000008396,"v":24554733.854493022,"t":1732813200}
+{"o":0.0000008396,"h":0.0000008481,"l":0.0000008261,"c":0.0000008304,"v":6980887.7821880002,"t":1732816800}
+{"o":0.0000008304,"h":0.0000008431,"l":0.0000008006,"c":0.0000008146,"v":8408943.2914289963,"t":1732820400}
+{"o":0.0000008146,"h":0.0000008207,"l":0.0000007948,"c":0.0000007961,"v":4607892.6002829997,"t":1732824000}
+{"o":0.0000007961,"h":0.0000008222,"l":0.0000007825,"c":0.0000007864,"v":11257207.9343340006,"t":1732827600}
+{"o":0.0000007864,"h":0.0000008439,"l":0.000000778,"c":0.0000008249,"v":8524489.4733329993,"t":1732831200}
+{"o":0.0000008249,"h":0.0000008286,"l":0.0000007754,"c":0.0000007779,"v":6711044.6226330018,"t":1732834800}
+{"o":0.0000007779,"h":0.000000793,"l":0.0000007688,"c":0.0000007755,"v":4083502.1538399998,"t":1732838400}
+{"o":0.0000007755,"h":0.0000007855,"l":0.000000771,"c":0.0000007755,"v":26108.247603,"t":1732842000}
+{"o":0.0000007755,"h":0.0000007805,"l":0.0000007625,"c":0.0000007651,"v":13661.41261,"t":1732845600}
+{"o":0.0000007651,"h":0.0000007825,"l":0.0000007602,"c":0.0000007792,"v":583897.426642,"t":1732849200}
+{"o":0.0000007792,"h":0.000000786,"l":0.0000007755,"c":0.0000007808,"v":758189.10759,"t":1732852800}
+{"o":0.0000007808,"h":0.0000007935,"l":0.0000007753,"c":0.0000007886,"v":191353.449174,"t":1732856400}
+{"o":0.0000007886,"h":0.0000007911,"l":0.0000007824,"c":0.0000007842,"v":25485.568226,"t":1732860000}
+{"o":0.0000007842,"h":0.0000008113,"l":0.0000007756,"c":0.0000008108,"v":4289113.2953319997,"t":1732863600}
+{"o":0.0000008108,"h":0.0000008124,"l":0.000000766,"c":0.0000007697,"v":4949066.5487270001,"t":1732867200}
+{"o":0.0000007697,"h":0.0000007705,"l":0.0000007372,"c":0.0000007476,"v":6639209.2363489997,"t":1732870800}
+{"o":0.0000007476,"h":0.0000007534,"l":0.0000007357,"c":0.0000007486,"v":5336478.3059210014,"t":1732874400}
+{"o":0.0000007486,"h":0.0000007502,"l":0.0000007216,"c":0.0000007347,"v":8492297.2821510006,"t":1732878000}
+{"o":0.0000007347,"h":0.0000007441,"l":0.0000007173,"c":0.0000007323,"v":3046015.0898669995,"t":1732881600}
+{"o":0.0000007323,"h":0.0000007431,"l":0.0000007205,"c":0.0000007375,"v":3272701.8768970007,"t":1732885200}
+{"o":0.0000007375,"h":0.000000743,"l":0.0000007213,"c":0.0000007335,"v":5901091.3468300011,"t":1732888800}
+{"o":0.0000007335,"h":0.0000007575,"l":0.0000007279,"c":0.0000007367,"v":5067588.9011969995,"t":1732892400}
+{"o":0.0000007367,"h":0.0000007418,"l":0.0000007246,"c":0.0000007369,"v":866317.7616910001,"t":1732896000}
+{"o":0.0000007369,"h":0.0000007427,"l":0.0000007266,"c":0.0000007338,"v":3790982.1534550004,"t":1732899600}
+{"o":0.0000007338,"h":0.0000007437,"l":0.0000007268,"c":0.0000007374,"v":1014463.92313,"t":1732903200}
+{"o":0.0000007374,"h":0.0000007445,"l":0.0000007371,"c":0.0000007399,"v":0.0,"t":1732906800}
+{"o":0.0000007399,"h":0.0000007421,"l":0.0000007218,"c":0.0000007256,"v":1370213.5795400001,"t":1732910400}
+{"o":0.0000007256,"h":0.0000007359,"l":0.0000007202,"c":0.0000007235,"v":642646.373079,"t":1732914000}
+{"o":0.0000007235,"h":0.0000007281,"l":0.0000007092,"c":0.0000007149,"v":2738790.249969,"t":1732917600}
+{"o":0.0000007149,"h":0.0000007173,"l":0.000000652,"c":0.0000006559,"v":8586305.0942979995,"t":1732921200}
+{"o":0.0000006559,"h":0.0000006646,"l":0.0000006449,"c":0.0000006523,"v":1046230.542808,"t":1732924800}
+{"o":0.0000006523,"h":0.0000006567,"l":0.0000006492,"c":0.0000006533,"v":0.0,"t":1732928400}
+{"o":0.0000006533,"h":0.000000654,"l":0.0000006482,"c":0.0000006488,"v":0.0,"t":1732932000}
+{"o":0.0000006488,"h":0.0000006543,"l":0.0000006424,"c":0.0000006433,"v":9587.942713,"t":1732935600}
+{"o":0.0000006433,"h":0.0000006547,"l":0.0000006424,"c":0.0000006516,"v":1039616.312635,"t":1732939200}
+{"o":0.0000006516,"h":0.0000006572,"l":0.0000006436,"c":0.0000006455,"v":599429.426535,"t":1732942800}
+{"o":0.0000006455,"h":0.0000006497,"l":0.0000006416,"c":0.000000648,"v":0.0,"t":1732946400}
+{"o":0.000000648,"h":0.0000006548,"l":0.000000639,"c":0.0000006489,"v":705629.291544,"t":1732950000}
+{"o":0.0000006489,"h":0.000000657,"l":0.0000006397,"c":0.0000006428,"v":3190801.1959910002,"t":1732953600}
+{"o":0.0000006428,"h":0.0000006561,"l":0.0000006409,"c":0.0000006534,"v":2751938.1456510001,"t":1732957200}
+{"o":0.0000006534,"h":0.0000007112,"l":0.0000006456,"c":0.0000006663,"v":35020574.3360070065,"t":1732960800}
+{"o":0.0000006663,"h":0.0000006674,"l":0.0000006574,"c":0.0000006621,"v":855549.4213260001,"t":1732964400}
+{"o":0.0000006621,"h":0.0000006935,"l":0.0000006571,"c":0.0000006898,"v":6369820.3661440006,"t":1732968000}
+{"o":0.0000006898,"h":0.0000006956,"l":0.0000006821,"c":0.0000006892,"v":463386.558623,"t":1732971600}
+{"o":0.0000006892,"h":0.000000694,"l":0.0000006861,"c":0.0000006934,"v":0.0,"t":1732975200}
+{"o":0.0000006934,"h":0.0000007067,"l":0.0000006902,"c":0.000000698,"v":7122218.3359939996,"t":1732978800}
+{"o":0.000000698,"h":0.0000007004,"l":0.0000006826,"c":0.000000684,"v":420746.559307,"t":1732982400}
+{"o":0.000000684,"h":0.0000006877,"l":0.0000006645,"c":0.0000006656,"v":5081854.443895,"t":1732986000}
+{"o":0.0000006656,"h":0.0000006718,"l":0.0000006465,"c":0.0000006478,"v":713849.229783,"t":1732989600}
+{"o":0.0000006478,"h":0.0000006525,"l":0.0000006438,"c":0.000000647,"v":0.0,"t":1732993200}
+{"o":0.000000647,"h":0.0000006485,"l":0.0000006426,"c":0.0000006451,"v":432729.997273,"t":1732996800}
+{"o":0.0000006451,"h":0.0000006516,"l":0.0000006443,"c":0.0000006497,"v":30823.011609,"t":1733000400}
+{"o":0.0000006497,"h":0.0000006574,"l":0.000000642,"c":0.0000006482,"v":3024.292314,"t":1733004000}
+{"o":0.0000006482,"h":0.0000006512,"l":0.00000062,"c":0.0000006263,"v":4000000.0,"t":1733007600}
+{"o":0.0000006263,"h":0.0000006354,"l":0.0000006203,"c":0.0000006309,"v":565403.417228,"t":1733011200}
+{"o":0.0000006309,"h":0.0000006358,"l":0.0000006254,"c":0.0000006326,"v":0.0,"t":1733014800}
+{"o":0.0000006326,"h":0.0000006403,"l":0.0000006044,"c":0.0000006185,"v":4456312.1806199998,"t":1733018400}
+{"o":0.0000006185,"h":0.0000006188,"l":0.0000006136,"c":0.0000006158,"v":0.0,"t":1733022000}
+{"o":0.0000006158,"h":0.0000006191,"l":0.0000005972,"c":0.0000006057,"v":1301507.0247530001,"t":1733025600}
+{"o":0.0000006057,"h":0.0000006094,"l":0.0000006056,"c":0.0000006092,"v":0.0,"t":1733029200}
+{"o":0.0000006092,"h":0.0000006099,"l":0.0000006034,"c":0.0000006057,"v":148468.093005,"t":1733032800}
+{"o":0.0000006057,"h":0.0000006109,"l":0.0000006035,"c":0.0000006077,"v":32931.168182,"t":1733036400}
+{"o":0.0000006077,"h":0.0000006112,"l":0.0000005988,"c":0.0000006032,"v":121131.670964,"t":1733040000}
+{"o":0.0000006032,"h":0.0000006071,"l":0.0000006027,"c":0.0000006055,"v":0.0,"t":1733043600}
+{"o":0.0000006055,"h":0.0000006138,"l":0.0000006032,"c":0.000000607,"v":18000.0,"t":1733047200}
+{"o":0.000000607,"h":0.0000006072,"l":0.0000005989,"c":0.0000006014,"v":2036223.7867000001,"t":1733050800}
+{"o":0.0000006014,"h":0.0000006036,"l":0.0000006007,"c":0.0000006025,"v":332041.599266,"t":1733054400}
+{"o":0.0000006025,"h":0.0000006046,"l":0.0000005987,"c":0.0000006003,"v":0.0,"t":1733058000}
+{"o":0.0000006003,"h":0.0000006034,"l":0.0000005981,"c":0.0000006002,"v":248289.091832,"t":1733061600}
+{"o":0.0000006002,"h":0.0000006063,"l":0.0000005957,"c":0.0000005978,"v":653242.325681,"t":1733065200}
+{"o":0.0000005978,"h":0.0000006068,"l":0.000000593,"c":0.0000006041,"v":1488106.0029529999,"t":1733068800}
+{"o":0.0000006041,"h":0.0000006086,"l":0.0000006036,"c":0.0000006068,"v":0.0,"t":1733072400}
+{"o":0.0000006068,"h":0.0000006098,"l":0.0000006037,"c":0.000000609,"v":0.0,"t":1733076000}
+{"o":0.000000609,"h":0.0000006122,"l":0.0000005965,"c":0.0000005997,"v":75000.0,"t":1733079600}
+{"o":0.0000005997,"h":0.0000006059,"l":0.0000005988,"c":0.0000006011,"v":0.0,"t":1733083200}
+{"o":0.0000006011,"h":0.0000006091,"l":0.0000005964,"c":0.0000006023,"v":661117.62825,"t":1733086800}
+{"o":0.0000006023,"h":0.0000006085,"l":0.0000005969,"c":0.0000006037,"v":327707.937347,"t":1733090400}
+{"o":0.0000006037,"h":0.0000006083,"l":0.0000005923,"c":0.0000006012,"v":353537.9748,"t":1733094000}
+{"o":0.0000006012,"h":0.0000006094,"l":0.0000005979,"c":0.0000006031,"v":244292.353552,"t":1733097600}
+{"o":0.0000006031,"h":0.000000607,"l":0.0000005958,"c":0.0000005989,"v":331307.419554,"t":1733101200}
+{"o":0.0000005989,"h":0.0000006128,"l":0.0000005919,"c":0.0000006043,"v":836613.7443329999,"t":1733104800}
+{"o":0.0000006043,"h":0.0000006213,"l":0.0000006027,"c":0.0000006193,"v":0.0,"t":1733108400}
+{"o":0.0000006193,"h":0.0000006282,"l":0.0000006145,"c":0.0000006168,"v":0.0,"t":1733112000}
+{"o":0.0000006168,"h":0.0000006226,"l":0.0000006114,"c":0.0000006191,"v":0.0,"t":1733115600}
+{"o":0.0000006191,"h":0.000000627,"l":0.0000006167,"c":0.0000006195,"v":0.0,"t":1733119200}
+{"o":0.0000006195,"h":0.0000006257,"l":0.0000006155,"c":0.0000006187,"v":0.0,"t":1733122800}
+{"o":0.0000006187,"h":0.000000637,"l":0.0000006184,"c":0.0000006268,"v":0.0,"t":1733126400}
+{"o":0.0000006268,"h":0.0000006322,"l":0.0000006209,"c":0.0000006211,"v":0.0,"t":1733130000}
+{"o":0.0000006211,"h":0.0000006371,"l":0.000000621,"c":0.000000633,"v":0.0,"t":1733133600}
+{"o":0.000000633,"h":0.0000006369,"l":0.0000006005,"c":0.0000006089,"v":895298.852604,"t":1733137200}
+{"o":0.0000006089,"h":0.0000006411,"l":0.0000006049,"c":0.0000006309,"v":5753350.2146079997,"t":1733140800}
+{"o":0.0000006309,"h":0.0000006431,"l":0.0000006195,"c":0.0000006284,"v":791543.792155,"t":1733144400}
+{"o":0.0000006284,"h":0.0000006362,"l":0.000000622,"c":0.0000006302,"v":105479.0,"t":1733148000}
+{"o":0.0000006302,"h":0.0000006533,"l":0.0000005961,"c":0.0000006017,"v":14892534.8651240002,"t":1733151600}
+{"o":0.0000006017,"h":0.0000006171,"l":0.0000005657,"c":0.0000005753,"v":689692.968608,"t":1733155200}
+{"o":0.0000005753,"h":0.0000005969,"l":0.0000005671,"c":0.0000005844,"v":111697.955006,"t":1733158800}
+{"o":0.0000005844,"h":0.0000005912,"l":0.0000005721,"c":0.0000005791,"v":152851.511627,"t":1733162400}
+{"o":0.0000005791,"h":0.0000005885,"l":0.0000005432,"c":0.0000005432,"v":6987988.060292,"t":1733166000}
+{"o":0.0000005432,"h":0.0000005555,"l":0.0000005403,"c":0.0000005514,"v":302797.706841,"t":1733169600}
+{"o":0.0000005514,"h":0.0000005573,"l":0.0000005478,"c":0.0000005533,"v":0.0,"t":1733173200}
+{"o":0.0000005533,"h":0.0000005547,"l":0.0000005458,"c":0.0000005477,"v":0.0,"t":1733176800}
+{"o":0.0000005477,"h":0.000000549,"l":0.0000005358,"c":0.0000005367,"v":2971138.7339460002,"t":1733180400}
+{"o":0.0000005367,"h":0.0000005398,"l":0.0000005345,"c":0.0000005368,"v":0.0,"t":1733184000}
+{"o":0.0000005368,"h":0.0000005412,"l":0.0000005346,"c":0.0000005409,"v":0.0,"t":1733187600}
+{"o":0.0000005409,"h":0.0000005479,"l":0.0000005222,"c":0.0000005246,"v":116494.987872,"t":1733191200}
+{"o":0.0000005246,"h":0.0000005353,"l":0.0000005211,"c":0.0000005333,"v":113763.643075,"t":1733194800}
+{"o":0.0000005333,"h":0.000000547,"l":0.00000053,"c":0.0000005417,"v":3000000.0,"t":1733198400}
+{"o":0.0000005417,"h":0.0000005454,"l":0.0000005415,"c":0.0000005428,"v":0.0,"t":1733202000}
+{"o":0.0000005428,"h":0.0000005468,"l":0.000000536,"c":0.0000005452,"v":0.0,"t":1733205600}
+{"o":0.0000005452,"h":0.0000005514,"l":0.0000005432,"c":0.0000005459,"v":593333.435957,"t":1733209200}
+{"o":0.0000005459,"h":0.0000005486,"l":0.000000542,"c":0.0000005458,"v":0.0,"t":1733212800}
+{"o":0.0000005458,"h":0.0000005546,"l":0.0000005456,"c":0.0000005529,"v":525917.403405,"t":1733216400}
+{"o":0.0000005529,"h":0.000000558,"l":0.0000005501,"c":0.0000005569,"v":0.0,"t":1733220000}
+{"o":0.0000005569,"h":0.0000005669,"l":0.0000005493,"c":0.0000005605,"v":3154923.950406,"t":1733223600}
+{"o":0.0000005605,"h":0.0000005747,"l":0.0000005603,"c":0.0000005693,"v":351133.431427,"t":1733227200}
+{"o":0.0000005693,"h":0.0000005912,"l":0.0000005681,"c":0.0000005844,"v":0.0,"t":1733230800}
+{"o":0.0000005844,"h":0.0000006086,"l":0.0000005551,"c":0.0000005811,"v":7948366.7015349995,"t":1733234400}
+{"o":0.0000005811,"h":0.0000005927,"l":0.0000005742,"c":0.0000005819,"v":1139885.8784970001,"t":1733238000}
+{"o":0.0000005819,"h":0.0000005863,"l":0.0000005766,"c":0.0000005822,"v":0.0,"t":1733241600}
+{"o":0.0000005822,"h":0.0000005916,"l":0.0000005781,"c":0.0000005784,"v":0.0,"t":1733245200}
+{"o":0.0000005784,"h":0.000000583,"l":0.0000005707,"c":0.0000005719,"v":9524.421473,"t":1733248800}
+{"o":0.0000005719,"h":0.0000005781,"l":0.0000005673,"c":0.0000005679,"v":755999.4868130001,"t":1733252400}
+{"o":0.0000005679,"h":0.000000569,"l":0.0000005629,"c":0.0000005667,"v":0.0,"t":1733256000}
+{"o":0.0000005667,"h":0.0000005725,"l":0.0000005406,"c":0.0000005455,"v":0.0,"t":1733259600}
+{"o":0.0000005455,"h":0.0000009319,"l":0.0000005447,"c":0.0000006923,"v":165815291.4475928843,"t":1733263200}
+{"o":0.0000006923,"h":0.000000909,"l":0.000000686,"c":0.0000008632,"v":39716224.2604529932,"t":1733266800}
+{"o":0.0000008632,"h":0.0000008734,"l":0.0000008265,"c":0.000000835,"v":2255691.5118320002,"t":1733270400}
+{"o":0.000000835,"h":0.000000847,"l":0.0000008204,"c":0.0000008281,"v":1050968.9275140001,"t":1733274000}
+{"o":0.0000008281,"h":0.0000008506,"l":0.000000797,"c":0.0000008127,"v":1878661.0558820001,"t":1733277600}
+{"o":0.0000008127,"h":0.0000008446,"l":0.0000008022,"c":0.0000008376,"v":5875639.7419640003,"t":1733281200}
+{"o":0.0000008376,"h":0.0000008691,"l":0.0000008354,"c":0.0000008615,"v":772431.595201,"t":1733284800}
+{"o":0.0000008615,"h":0.0000008628,"l":0.000000848,"c":0.0000008584,"v":292185.296307,"t":1733288400}
+{"o":0.0000008584,"h":0.0000008659,"l":0.0000008498,"c":0.0000008521,"v":389017.142364,"t":1733292000}
+{"o":0.0000008521,"h":0.0000008574,"l":0.0000008453,"c":0.0000008507,"v":462801.200246,"t":1733295600}
+{"o":0.0000008507,"h":0.0000008707,"l":0.0000008477,"c":0.0000008606,"v":2721213.612888,"t":1733299200}
+{"o":0.0000008606,"h":0.0000008633,"l":0.0000008507,"c":0.0000008623,"v":1697516.3839360001,"t":1733302800}
+{"o":0.0000008623,"h":0.0000008634,"l":0.0000008523,"c":0.0000008564,"v":500470.159749,"t":1733306400}
+{"o":0.0000008564,"h":0.0000008626,"l":0.0000008524,"c":0.0000008577,"v":107500.0,"t":1733310000}
+{"o":0.0000008577,"h":0.0000008734,"l":0.0000008436,"c":0.000000856,"v":82643.46677,"t":1733313600}
+{"o":0.000000856,"h":0.0000008729,"l":0.0000008531,"c":0.000000866,"v":1157734.7744420001,"t":1733317200}
+{"o":0.000000866,"h":0.0000008761,"l":0.0000008525,"c":0.0000008582,"v":125348.096542,"t":1733320800}
+{"o":0.0000008582,"h":0.0000008737,"l":0.0000008471,"c":0.0000008581,"v":188875.97186,"t":1733324400}
+{"o":0.0000008581,"h":0.0000008958,"l":0.0000008539,"c":0.0000008891,"v":0.0,"t":1733328000}
+{"o":0.0000008891,"h":0.0000008942,"l":0.000000846,"c":0.0000008494,"v":61680.592673,"t":1733331600}
+{"o":0.0000008494,"h":0.0000008523,"l":0.0000008419,"c":0.0000008456,"v":0.0,"t":1733335200}
+{"o":0.0000008456,"h":0.0000008652,"l":0.0000008346,"c":0.0000008486,"v":641542.042886,"t":1733338800}
+{"o":0.0000008486,"h":0.000000857,"l":0.0000008353,"c":0.0000008476,"v":0.0,"t":1733342400}
+{"o":0.0000008476,"h":0.0000008914,"l":0.0000008415,"c":0.0000008844,"v":3535692.522132,"t":1733346000}
+{"o":0.0000008844,"h":0.0000008951,"l":0.0000008767,"c":0.0000008929,"v":519313.560508,"t":1733349600}
+{"o":0.0000008929,"h":0.000000906,"l":0.0000008914,"c":0.0000008924,"v":0.0,"t":1733353200}
+{"o":0.0000008924,"h":0.000000905,"l":0.0000008782,"c":0.0000008978,"v":348495.043731,"t":1733356800}
+{"o":0.0000008978,"h":0.0000009116,"l":0.0000008962,"c":0.0000008999,"v":0.0,"t":1733360400}
+{"o":0.0000008999,"h":0.0000009013,"l":0.0000008624,"c":0.0000008762,"v":52921.04595,"t":1733364000}
+{"o":0.0000008762,"h":0.0000009054,"l":0.0000008504,"c":0.0000008988,"v":41941.075466,"t":1733367600}
+{"o":0.0000008988,"h":0.0000009313,"l":0.0000008693,"c":0.0000009157,"v":2715400.1459439998,"t":1733371200}
+{"o":0.0000009157,"h":0.0000009317,"l":0.0000009078,"c":0.0000009169,"v":123042.927994,"t":1733374800}
+{"o":0.0000009169,"h":0.0000009335,"l":0.0000008949,"c":0.0000009089,"v":543945.377505,"t":1733378400}
+{"o":0.0000009089,"h":0.0000009141,"l":0.000000903,"c":0.0000009084,"v":135565.47954,"t":1733382000}
+{"o":0.0000009084,"h":0.00000091,"l":0.0000008945,"c":0.0000008979,"v":45518.094278,"t":1733385600}
+{"o":0.0000008979,"h":0.0000009182,"l":0.0000008904,"c":0.000000907,"v":217776.16057,"t":1733389200}
+{"o":0.000000907,"h":0.0000009101,"l":0.0000008906,"c":0.0000009024,"v":717770.0,"t":1733392800}
+{"o":0.0000009024,"h":0.0000009293,"l":0.0000008823,"c":0.0000009056,"v":2899500.7977309995,"t":1733396400}
+{"o":0.0000009056,"h":0.0000009219,"l":0.0000008854,"c":0.0000009,"v":2040972.4821500001,"t":1733400000}
+{"o":0.0000009,"h":0.0000009111,"l":0.0000008805,"c":0.0000008892,"v":337929.364328,"t":1733403600}
+{"o":0.0000008892,"h":0.0000009032,"l":0.000000885,"c":0.0000008912,"v":142384.65551,"t":1733407200}
+{"o":0.0000008912,"h":0.0000009089,"l":0.000000878,"c":0.0000008901,"v":350790.699293,"t":1733410800}
+{"o":0.0000008901,"h":0.0000009085,"l":0.0000008762,"c":0.0000008993,"v":674624.1235979999,"t":1733414400}
+{"o":0.0000008993,"h":0.0000009058,"l":0.0000008908,"c":0.0000008949,"v":653039.370356,"t":1733418000}
+{"o":0.0000008949,"h":0.0000009142,"l":0.000000885,"c":0.0000009026,"v":229538.807513,"t":1733421600}
+{"o":0.0000009026,"h":0.0000009194,"l":0.0000008846,"c":0.0000009,"v":439740.1691560001,"t":1733425200}
+{"o":0.0000009,"h":0.0000009145,"l":0.000000883,"c":0.0000008905,"v":527018.0916319999,"t":1733428800}
+{"o":0.0000008905,"h":0.0000009009,"l":0.0000008855,"c":0.0000008936,"v":593773.6215929999,"t":1733432400}
+{"o":0.0000008936,"h":0.0000009266,"l":0.0000008651,"c":0.0000008764,"v":1868494.3250500001,"t":1733436000}
+{"o":0.0000008764,"h":0.0000008914,"l":0.0000008524,"c":0.0000008773,"v":179336.21727,"t":1733439600}
+{"o":0.0000008773,"h":0.0000008919,"l":0.0000008522,"c":0.0000008621,"v":153618.466132,"t":1733443200}
+{"o":0.0000008621,"h":0.0000008793,"l":0.0000008446,"c":0.0000008638,"v":50634.352832,"t":1733446800}
+{"o":0.0000008638,"h":0.0000008802,"l":0.0000008627,"c":0.0000008745,"v":378951.355747,"t":1733450400}
+{"o":0.0000008745,"h":0.0000008931,"l":0.0000008679,"c":0.0000008774,"v":980995.4002530001,"t":1733454000}
+{"o":0.0000008774,"h":0.0000008929,"l":0.0000008707,"c":0.0000008781,"v":77083.624386,"t":1733457600}
+{"o":0.0000008781,"h":0.0000008966,"l":0.0000008749,"c":0.0000008936,"v":106712.25327,"t":1733461200}
+{"o":0.0000008936,"h":0.0000008971,"l":0.0000008771,"c":0.0000008847,"v":137608.817626,"t":1733464800}
+{"o":0.0000008847,"h":0.0000008881,"l":0.0000008771,"c":0.0000008773,"v":46349.341946,"t":1733468400}
+{"o":0.0000008773,"h":0.0000008914,"l":0.0000008729,"c":0.0000008914,"v":225969.253341,"t":1733472000}
+{"o":0.0000008914,"h":0.0000009015,"l":0.0000008735,"c":0.0000008823,"v":46347.766362,"t":1733475600}
+{"o":0.0000008823,"h":0.000000888,"l":0.0000008803,"c":0.0000008818,"v":0.0,"t":1733479200}
+{"o":0.0000008818,"h":0.0000008901,"l":0.0000008708,"c":0.0000008789,"v":598459.8617519999,"t":1733482800}
+{"o":0.0000008789,"h":0.0000008914,"l":0.0000008551,"c":0.0000008706,"v":2022129.8281959998,"t":1733486400}
+{"o":0.0000008706,"h":0.0000008728,"l":0.0000008537,"c":0.0000008577,"v":327070.400268,"t":1733490000}
+{"o":0.0000008577,"h":0.000000872,"l":0.0000008453,"c":0.0000008556,"v":243036.969556,"t":1733493600}
+{"o":0.0000008556,"h":0.0000008792,"l":0.0000008487,"c":0.0000008634,"v":305953.808906,"t":1733497200}
+{"o":0.0000008634,"h":0.0000009036,"l":0.0000008537,"c":0.0000008957,"v":5090701.6228990005,"t":1733500800}
+{"o":0.0000008957,"h":0.0000009004,"l":0.0000008764,"c":0.0000008974,"v":2365028.5805540001,"t":1733504400}
+{"o":0.0000008974,"h":0.000000904,"l":0.000000886,"c":0.0000009019,"v":161988.4308,"t":1733508000}
+{"o":0.0000009019,"h":0.0000009085,"l":0.0000008903,"c":0.0000008916,"v":468206.230278,"t":1733511600}
+{"o":0.0000008916,"h":0.0000009039,"l":0.0000008791,"c":0.0000008884,"v":1575160.3859890001,"t":1733515200}
+{"o":0.0000008884,"h":0.0000008912,"l":0.0000008765,"c":0.0000008827,"v":132155.851085,"t":1733518800}
+{"o":0.0000008827,"h":0.0000008854,"l":0.0000008764,"c":0.0000008815,"v":374437.7100389999,"t":1733522400}
+{"o":0.0000008815,"h":0.0000008891,"l":0.000000879,"c":0.0000008835,"v":0.0,"t":1733526000}
+{"o":0.0000008835,"h":0.0000008889,"l":0.0000008715,"c":0.0000008754,"v":198055.951331,"t":1733529600}
+{"o":0.0000008754,"h":0.0000008836,"l":0.0000008728,"c":0.0000008787,"v":0.0,"t":1733533200}
+{"o":0.0000008787,"h":0.0000008836,"l":0.0000008736,"c":0.0000008768,"v":181699.80764,"t":1733536800}
+{"o":0.0000008768,"h":0.0000008864,"l":0.0000008754,"c":0.0000008799,"v":0.0,"t":1733540400}
+{"o":0.0000008799,"h":0.0000008832,"l":0.0000008742,"c":0.000000875,"v":47794.320582,"t":1733544000}
+{"o":0.000000875,"h":0.0000008858,"l":0.0000008715,"c":0.0000008777,"v":609517.45941,"t":1733547600}
+{"o":0.0000008777,"h":0.0000008834,"l":0.0000008738,"c":0.0000008786,"v":48963.037396,"t":1733551200}
+{"o":0.0000008786,"h":0.000000881,"l":0.0000008752,"c":0.0000008772,"v":49017.961142,"t":1733554800}
+{"o":0.0000008772,"h":0.0000008858,"l":0.000000876,"c":0.0000008817,"v":151164.76531,"t":1733558400}
+{"o":0.0000008817,"h":0.0000008835,"l":0.0000008716,"c":0.0000008719,"v":0.0,"t":1733562000}
+{"o":0.0000008719,"h":0.0000008877,"l":0.0000008697,"c":0.0000008807,"v":110455.675324,"t":1733565600}
+{"o":0.0000008807,"h":0.0000009024,"l":0.0000008774,"c":0.0000009016,"v":2124363.9560639998,"t":1733569200}
+{"o":0.0000009016,"h":0.0000009046,"l":0.0000008953,"c":0.000000899,"v":25273.72362,"t":1733572800}
+{"o":0.000000899,"h":0.0000009038,"l":0.0000008928,"c":0.0000008966,"v":101274.990152,"t":1733576400}
+{"o":0.0000008966,"h":0.000000913,"l":0.0000008837,"c":0.0000008941,"v":400555.440633,"t":1733580000}
+{"o":0.0000008941,"h":0.0000009077,"l":0.0000008921,"c":0.0000009035,"v":1105281.745784,"t":1733583600}
+{"o":0.0000009035,"h":0.000000911,"l":0.0000008982,"c":0.0000008993,"v":0.0,"t":1733587200}
+{"o":0.0000008993,"h":0.0000009365,"l":0.0000008987,"c":0.0000009322,"v":2706904.325772,"t":1733590800}
+{"o":0.0000009322,"h":0.0000009351,"l":0.0000009208,"c":0.0000009227,"v":1614851.415487,"t":1733594400}
+{"o":0.0000009227,"h":0.0000009285,"l":0.0000009204,"c":0.0000009236,"v":0.0,"t":1733598000}
+{"o":0.0000009236,"h":0.000000928,"l":0.0000009185,"c":0.0000009256,"v":0.0,"t":1733601600}
+{"o":0.0000009256,"h":0.0000009298,"l":0.0000009183,"c":0.0000009241,"v":0.0,"t":1733605200}
+{"o":0.0000009241,"h":0.000000936,"l":0.0000008941,"c":0.0000009124,"v":1016707.800156,"t":1733608800}
+{"o":0.0000009124,"h":0.0000009153,"l":0.0000009068,"c":0.0000009145,"v":0.0,"t":1733612400}
+{"o":0.0000009145,"h":0.000000921,"l":0.0000008977,"c":0.0000008992,"v":310279.127968,"t":1733616000}
+{"o":0.0000008992,"h":0.0000009022,"l":0.0000008953,"c":0.0000008986,"v":0.0,"t":1733619600}
+{"o":0.0000008986,"h":0.0000008989,"l":0.00000089,"c":0.0000008915,"v":0.0,"t":1733623200}
+{"o":0.0000008915,"h":0.0000009152,"l":0.0000008888,"c":0.000000908,"v":588572.6307190001,"t":1733626800}
+{"o":0.000000908,"h":0.0000009378,"l":0.0000009027,"c":0.0000009373,"v":3990028.2640359993,"t":1733630400}
+{"o":0.0000009373,"h":0.0000009587,"l":0.0000009277,"c":0.0000009534,"v":1903111.2465499996,"t":1733634000}
+{"o":0.0000009534,"h":0.0000009562,"l":0.0000009481,"c":0.00000095,"v":0.0,"t":1733637600}
+{"o":0.00000095,"h":0.0000009606,"l":0.000000947,"c":0.0000009599,"v":521686.981226,"t":1733641200}
+{"o":0.0000009599,"h":0.0000009709,"l":0.0000009477,"c":0.0000009591,"v":255200.783639,"t":1733644800}
+{"o":0.0000009591,"h":0.0000009662,"l":0.0000009548,"c":0.0000009635,"v":0.0,"t":1733648400}
+{"o":0.0000009635,"h":0.0000009636,"l":0.0000009461,"c":0.0000009524,"v":415324.7410469999,"t":1733652000}
+{"o":0.0000009524,"h":0.0000009557,"l":0.0000009474,"c":0.0000009506,"v":93172.50461,"t":1733655600}
+{"o":0.0000009506,"h":0.0000009657,"l":0.0000009448,"c":0.0000009602,"v":1135722.4017789999,"t":1733659200}
+{"o":0.0000009602,"h":0.0000010134,"l":0.0000009536,"c":0.000001005,"v":4153859.9519529999,"t":1733662800}
+{"o":0.000001005,"h":0.0000010186,"l":0.0000010041,"c":0.000001018,"v":223233.885457,"t":1733666400}
+{"o":0.000001018,"h":0.0000010266,"l":0.0000010093,"c":0.000001014,"v":84119.399734,"t":1733670000}
+{"o":0.000001014,"h":0.000001023,"l":0.0000010039,"c":0.0000010181,"v":555475.1392020001,"t":1733673600}
+{"o":0.0000010181,"h":0.0000010251,"l":0.0000010037,"c":0.000001004,"v":1864094.5928140001,"t":1733677200}
+{"o":0.000001004,"h":0.0000010116,"l":0.0000009976,"c":0.0000010046,"v":481433.069182,"t":1733680800}
+{"o":0.0000010046,"h":0.0000010162,"l":0.0000009978,"c":0.0000010058,"v":158273.143636,"t":1733684400}
+{"o":0.0000010058,"h":0.0000010139,"l":0.000001,"c":0.0000010105,"v":317260.290347,"t":1733688000}
+{"o":0.0000010105,"h":0.0000010145,"l":0.0000010036,"c":0.0000010083,"v":370914.4751859999,"t":1733691600}
+{"o":0.0000010083,"h":0.0000010098,"l":0.0000010011,"c":0.0000010037,"v":99522.140876,"t":1733695200}
+{"o":0.0000010037,"h":0.0000010071,"l":0.0000009993,"c":0.0000010023,"v":0.0,"t":1733698800}
+{"o":0.0000010023,"h":0.0000010218,"l":0.0000009946,"c":0.0000010101,"v":55699.150716,"t":1733702400}
+{"o":0.0000010101,"h":0.0000010181,"l":0.0000009899,"c":0.0000010002,"v":1434490.0805499998,"t":1733706000}
+{"o":0.0000010002,"h":0.000001011,"l":0.0000009205,"c":0.0000009274,"v":5850547.1328369994,"t":1733709600}
+{"o":0.0000009274,"h":0.0000009349,"l":0.0000009237,"c":0.0000009277,"v":0.0,"t":1733713200}
+{"o":0.0000009277,"h":0.0000009324,"l":0.0000009245,"c":0.000000925,"v":0.0,"t":1733716800}
+{"o":0.000000925,"h":0.0000009374,"l":0.0000009237,"c":0.0000009328,"v":375542.664918,"t":1733720400}
+{"o":0.0000009328,"h":0.0000009425,"l":0.0000009326,"c":0.0000009413,"v":0.0,"t":1733724000}
+{"o":0.0000009413,"h":0.0000009504,"l":0.0000009338,"c":0.000000937,"v":0.0,"t":1733727600}
+{"o":0.000000937,"h":0.0000009589,"l":0.0000009361,"c":0.0000009578,"v":0.0,"t":1733731200}
+{"o":0.0000009578,"h":0.0000009655,"l":0.0000009247,"c":0.0000009322,"v":38118.396208,"t":1733734800}
+{"o":0.0000009322,"h":0.0000009354,"l":0.0000009266,"c":0.000000928,"v":298761.159134,"t":1733738400}
+{"o":0.000000928,"h":0.000000941,"l":0.0000009279,"c":0.0000009363,"v":0.0,"t":1733742000}
+{"o":0.0000009363,"h":0.0000009406,"l":0.0000009291,"c":0.0000009295,"v":0.0,"t":1733745600}
+{"o":0.0000009295,"h":0.0000009334,"l":0.0000009019,"c":0.0000009048,"v":2406150.7812709999,"t":1733749200}
+{"o":0.0000009048,"h":0.0000009081,"l":0.000000894,"c":0.0000008979,"v":0.0,"t":1733752800}
+{"o":0.0000008979,"h":0.0000009415,"l":0.0000008925,"c":0.0000009224,"v":1501290.6359439997,"t":1733756400}
+{"o":0.0000009224,"h":0.0000009297,"l":0.0000009139,"c":0.0000009211,"v":0.0,"t":1733760000}
+{"o":0.0000009211,"h":0.0000009272,"l":0.0000008817,"c":0.0000008976,"v":1398155.403623,"t":1733763600}
+{"o":0.0000008976,"h":0.0000008978,"l":0.0000008888,"c":0.0000008923,"v":0.0,"t":1733767200}
+{"o":0.0000008923,"h":0.0000009046,"l":0.000000892,"c":0.0000009024,"v":0.0,"t":1733770800}
+{"o":0.0000009024,"h":0.0000009166,"l":0.0000008936,"c":0.0000009126,"v":0.0,"t":1733774400}
+{"o":0.0000009126,"h":0.0000009778,"l":0.0000008815,"c":0.0000008959,"v":801596.408975,"t":1733778000}
+{"o":0.0000008959,"h":0.0000009495,"l":0.0000008802,"c":0.000000891,"v":101906.51201,"t":1733781600}
+{"o":0.000000891,"h":0.0000008985,"l":0.0000008817,"c":0.0000008956,"v":0.0,"t":1733785200}
+{"o":0.0000008956,"h":0.0000009087,"l":0.0000008783,"c":0.0000008914,"v":0.0,"t":1733788800}
+{"o":0.0000008914,"h":0.0000008992,"l":0.0000008804,"c":0.0000008822,"v":441196.267687,"t":1733792400}
+{"o":0.0000008822,"h":0.0000009092,"l":0.0000008821,"c":0.0000009073,"v":0.0,"t":1733796000}
+{"o":0.0000009073,"h":0.0000009373,"l":0.0000008949,"c":0.000000895,"v":0.0,"t":1733799600}
+{"o":0.000000895,"h":0.0000009103,"l":0.0000008696,"c":0.0000008708,"v":2000000.0,"t":1733803200}
+{"o":0.0000008708,"h":0.0000009022,"l":0.0000008655,"c":0.0000008946,"v":3270167.2401220002,"t":1733806800}
+{"o":0.0000008946,"h":0.0000009121,"l":0.0000008846,"c":0.000000901,"v":69942.325365,"t":1733810400}
+{"o":0.000000901,"h":0.0000009108,"l":0.0000008915,"c":0.0000008949,"v":270000.0,"t":1733814000}
+{"o":0.0000008949,"h":0.0000009027,"l":0.0000008929,"c":0.0000008956,"v":0.0,"t":1733817600}
+{"o":0.0000008956,"h":0.0000009034,"l":0.0000008895,"c":0.0000008992,"v":40872.28505,"t":1733821200}
+{"o":0.0000008992,"h":0.0000009026,"l":0.0000008934,"c":0.0000008983,"v":0.0,"t":1733824800}
+{"o":0.0000008983,"h":0.0000009071,"l":0.0000008977,"c":0.0000009024,"v":0.0,"t":1733828400}
+{"o":0.0000009024,"h":0.0000009278,"l":0.0000009001,"c":0.000000923,"v":256155.63945,"t":1733832000}
+{"o":0.000000923,"h":0.000000924,"l":0.0000006984,"c":0.0000007577,"v":42861064.0049469844,"t":1733835600}
+{"o":0.0000007577,"h":0.0000007707,"l":0.0000007419,"c":0.0000007588,"v":194168.23633,"t":1733839200}
+{"o":0.0000007588,"h":0.0000007975,"l":0.0000007291,"c":0.0000007698,"v":564159.3888900001,"t":1733842800}
+{"o":0.0000007698,"h":0.0000007792,"l":0.0000007504,"c":0.0000007545,"v":0.0,"t":1733846400}
+{"o":0.0000007545,"h":0.0000007817,"l":0.0000007453,"c":0.0000007724,"v":132490.178988,"t":1733850000}
+{"o":0.0000007724,"h":0.00000078,"l":0.0000007447,"c":0.0000007521,"v":0.0,"t":1733853600}
+{"o":0.0000007521,"h":0.0000007555,"l":0.0000007395,"c":0.0000007442,"v":1990126.65387,"t":1733857200}
+{"o":0.0000007442,"h":0.0000007469,"l":0.0000007361,"c":0.0000007393,"v":0.0,"t":1733860800}
+{"o":0.0000007393,"h":0.000000744,"l":0.0000007294,"c":0.0000007401,"v":0.0,"t":1733864400}
+{"o":0.0000007401,"h":0.0000007423,"l":0.0000007327,"c":0.0000007347,"v":101079.611122,"t":1733868000}
+{"o":0.0000007347,"h":0.00000074,"l":0.000000731,"c":0.0000007379,"v":0.0,"t":1733871600}
+{"o":0.0000007379,"h":0.0000007452,"l":0.0000007313,"c":0.0000007331,"v":0.0,"t":1733875200}
+{"o":0.0000007331,"h":0.0000007526,"l":0.0000007281,"c":0.0000007503,"v":690838.762159,"t":1733878800}
+{"o":0.0000007503,"h":0.0000007517,"l":0.0000007332,"c":0.0000007367,"v":0.0,"t":1733882400}
+{"o":0.0000007367,"h":0.0000007468,"l":0.0000007253,"c":0.0000007347,"v":689042.0,"t":1733886000}
+{"o":0.0000007347,"h":0.0000007405,"l":0.0000007327,"c":0.000000737,"v":0.0,"t":1733889600}
+{"o":0.000000737,"h":0.000000743,"l":0.0000007357,"c":0.0000007382,"v":0.0,"t":1733893200}
+{"o":0.0000007382,"h":0.0000007449,"l":0.0000007316,"c":0.0000007387,"v":59037.388522,"t":1733896800}
+{"o":0.0000007387,"h":0.0000007478,"l":0.0000007338,"c":0.0000007399,"v":294070.030808,"t":1733900400}
+{"o":0.0000007399,"h":0.0000007426,"l":0.0000007245,"c":0.0000007278,"v":687499.1938499999,"t":1733904000}
+{"o":0.0000007278,"h":0.0000007325,"l":0.0000007246,"c":0.0000007256,"v":0.0,"t":1733907600}
+{"o":0.0000007256,"h":0.0000007385,"l":0.0000007212,"c":0.0000007339,"v":118949.313442,"t":1733911200}
+{"o":0.0000007339,"h":0.0000007564,"l":0.0000007254,"c":0.0000007455,"v":8206151.8196400004,"t":1733914800}
+{"o":0.0000007455,"h":0.0000007473,"l":0.000000733,"c":0.0000007423,"v":746641.907074,"t":1733918400}
+{"o":0.0000007423,"h":0.0000007503,"l":0.000000729,"c":0.000000741,"v":345008.513752,"t":1733922000}
+{"o":0.000000741,"h":0.0000007471,"l":0.000000736,"c":0.0000007371,"v":273665.088158,"t":1733925600}
+{"o":0.0000007371,"h":0.0000007384,"l":0.0000007264,"c":0.0000007337,"v":0.0,"t":1733929200}
+{"o":0.0000007337,"h":0.0000007987,"l":0.0000007264,"c":0.0000007903,"v":6202629.5031750007,"t":1733932800}
+{"o":0.0000007903,"h":0.0000007983,"l":0.0000007744,"c":0.0000007822,"v":513271.927674,"t":1733936400}
+{"o":0.0000007822,"h":0.0000007881,"l":0.0000007776,"c":0.0000007824,"v":138244.858821,"t":1733940000}
+{"o":0.0000007824,"h":0.0000007933,"l":0.0000007767,"c":0.0000007818,"v":1369159.8742719998,"t":1733943600}
+{"o":0.0000007818,"h":0.0000007869,"l":0.0000007648,"c":0.0000007734,"v":859011.216498,"t":1733947200}
+{"o":0.0000007734,"h":0.0000007823,"l":0.0000007719,"c":0.0000007778,"v":119922.379134,"t":1733950800}
+{"o":0.0000007778,"h":0.0000007812,"l":0.0000007763,"c":0.0000007805,"v":0.0,"t":1733954400}
+{"o":0.0000007805,"h":0.0000007857,"l":0.0000007788,"c":0.0000007839,"v":0.0,"t":1733958000}
+{"o":0.0000007839,"h":0.0000007868,"l":0.0000007762,"c":0.0000007784,"v":126936.278124,"t":1733961600}
+{"o":0.0000007784,"h":0.0000007849,"l":0.0000007752,"c":0.000000781,"v":300294.831385,"t":1733965200}
+{"o":0.000000781,"h":0.0000007877,"l":0.0000007696,"c":0.0000007739,"v":638695.402471,"t":1733968800}
+{"o":0.0000007739,"h":0.0000007786,"l":0.0000007641,"c":0.0000007697,"v":0.0,"t":1733972400}
+{"o":0.0000007697,"h":0.0000007922,"l":0.0000007662,"c":0.0000007874,"v":156916.604758,"t":1733976000}
+{"o":0.0000007874,"h":0.0000007888,"l":0.0000007661,"c":0.0000007716,"v":2487347.5777040003,"t":1733979600}
+{"o":0.0000007716,"h":0.0000007787,"l":0.0000007699,"c":0.0000007754,"v":0.0,"t":1733983200}
+{"o":0.0000007754,"h":0.0000007767,"l":0.0000007708,"c":0.000000776,"v":0.0,"t":1733986800}
+{"o":0.000000776,"h":0.0000007761,"l":0.000000762,"c":0.0000007632,"v":149313.531898,"t":1733990400}
+{"o":0.0000007632,"h":0.0000007652,"l":0.0000007592,"c":0.0000007649,"v":59519.022462,"t":1733994000}
+{"o":0.0000007649,"h":0.0000007735,"l":0.0000007555,"c":0.0000007618,"v":74623.716512,"t":1733997600}
+{"o":0.0000007618,"h":0.0000007675,"l":0.0000007579,"c":0.0000007602,"v":58099.88368,"t":1734001200}
+{"o":0.0000007602,"h":0.0000007604,"l":0.0000007533,"c":0.0000007545,"v":0.0,"t":1734004800}
+{"o":0.0000007545,"h":0.0000007716,"l":0.0000007505,"c":0.0000007675,"v":112899.346955,"t":1734008400}
+{"o":0.0000007675,"h":0.0000007699,"l":0.0000007566,"c":0.000000759,"v":0.0,"t":1734012000}
+{"o":0.000000759,"h":0.0000007669,"l":0.0000007512,"c":0.0000007558,"v":521680.015134,"t":1734015600}
+{"o":0.0000007558,"h":0.0000007746,"l":0.0000007467,"c":0.0000007735,"v":1013073.1821600001,"t":1734019200}
+{"o":0.0000007735,"h":0.0000007791,"l":0.0000007579,"c":0.000000768,"v":220658.698429,"t":1734022800}
+{"o":0.000000768,"h":0.0000007789,"l":0.000000766,"c":0.000000777,"v":536.523769,"t":1734026400}
+{"o":0.000000777,"h":0.0000007937,"l":0.000000776,"c":0.0000007913,"v":0.0,"t":1734030000}
+{"o":0.0000007913,"h":0.0000007918,"l":0.0000007574,"c":0.0000007604,"v":196113.221199,"t":1734033600}
+{"o":0.0000007604,"h":0.0000007682,"l":0.0000007354,"c":0.0000007415,"v":3483887.1335139996,"t":1734037200}
+{"o":0.0000007415,"h":0.000000748,"l":0.00000073,"c":0.0000007309,"v":29452.79609,"t":1734040800}
+{"o":0.0000007309,"h":0.0000007396,"l":0.0000007294,"c":0.0000007351,"v":0.0,"t":1734044400}
+{"o":0.0000007351,"h":0.0000007371,"l":0.00000073,"c":0.0000007343,"v":0.0,"t":1734048000}
+{"o":0.0000007343,"h":0.0000007436,"l":0.0000007316,"c":0.0000007352,"v":68458.177784,"t":1734051600}
+{"o":0.0000007352,"h":0.0000007561,"l":0.0000007274,"c":0.0000007468,"v":1247452.219449,"t":1734055200}
+{"o":0.0000007468,"h":0.0000007495,"l":0.0000007394,"c":0.0000007419,"v":468580.898469,"t":1734058800}
+{"o":0.0000007419,"h":0.0000007475,"l":0.0000007408,"c":0.000000746,"v":0.0,"t":1734062400}
+{"o":0.000000746,"h":0.0000007472,"l":0.0000007392,"c":0.0000007435,"v":87718.284837,"t":1734066000}
+{"o":0.0000007435,"h":0.0000007539,"l":0.0000007395,"c":0.000000748,"v":300000.401399,"t":1734069600}
+{"o":0.000000748,"h":0.0000007582,"l":0.000000738,"c":0.0000007392,"v":64978.189964,"t":1734073200}
+{"o":0.0000007392,"h":0.0000007576,"l":0.0000007344,"c":0.00000075,"v":1210218.0790929999,"t":1734076800}
+{"o":0.00000075,"h":0.0000007563,"l":0.0000007382,"c":0.0000007421,"v":1259473.7012269998,"t":1734080400}
+{"o":0.0000007421,"h":0.0000007461,"l":0.0000007367,"c":0.0000007379,"v":98710.632469,"t":1734084000}
+{"o":0.0000007379,"h":0.0000007451,"l":0.0000007316,"c":0.0000007373,"v":699129.403269,"t":1734087600}
+{"o":0.0000007373,"h":0.0000007409,"l":0.0000007301,"c":0.0000007341,"v":19876.5925,"t":1734091200}
+{"o":0.0000007341,"h":0.0000007464,"l":0.0000007275,"c":0.0000007345,"v":142270.535914,"t":1734094800}
+{"o":0.0000007345,"h":0.0000007588,"l":0.0000007281,"c":0.0000007485,"v":3958262.9232599996,"t":1734098400}
+{"o":0.0000007485,"h":0.0000007597,"l":0.0000007412,"c":0.000000758,"v":0.0,"t":1734102000}
+{"o":0.000000758,"h":0.00000076,"l":0.0000007459,"c":0.0000007527,"v":55833.270112,"t":1734105600}
+{"o":0.0000007527,"h":0.0000007583,"l":0.0000007376,"c":0.00000075,"v":1036929.420822,"t":1734109200}
+{"o":0.00000075,"h":0.0000007579,"l":0.0000007453,"c":0.0000007502,"v":189140.019861,"t":1734112800}
+{"o":0.0000007502,"h":0.0000007546,"l":0.0000007444,"c":0.0000007465,"v":133464.356972,"t":1734116400}
+{"o":0.0000007465,"h":0.0000007474,"l":0.000000742,"c":0.0000007443,"v":0.0,"t":1734120000}
+{"o":0.0000007443,"h":0.0000011133,"l":0.0000007433,"c":0.0000007621,"v":88571661.9035840333,"t":1734123600}
+{"o":0.0000007621,"h":0.0000008028,"l":0.0000007516,"c":0.0000007793,"v":7863843.6013289997,"t":1734127200}
+{"o":0.0000007793,"h":0.0000007815,"l":0.0000007606,"c":0.0000007612,"v":3868778.9225059999,"t":1734130800}
+{"o":0.0000007612,"h":0.000000765,"l":0.0000007461,"c":0.0000007488,"v":124985.374049,"t":1734134400}
+{"o":0.0000007488,"h":0.0000007491,"l":0.0000007401,"c":0.0000007449,"v":0.0,"t":1734138000}
+{"o":0.0000007449,"h":0.0000007471,"l":0.0000007408,"c":0.0000007438,"v":0.0,"t":1734141600}
+{"o":0.0000007438,"h":0.000000745,"l":0.0000007419,"c":0.0000007428,"v":0.0,"t":1734145200}
+{"o":0.0000007428,"h":0.000000749,"l":0.0000007425,"c":0.0000007453,"v":0.0,"t":1734148800}
+{"o":0.0000007453,"h":0.0000007466,"l":0.000000743,"c":0.000000743,"v":0.0,"t":1734152400}
+{"o":0.000000743,"h":0.0000007437,"l":0.000000738,"c":0.0000007414,"v":0.0,"t":1734156000}
+{"o":0.0000007414,"h":0.0000007443,"l":0.0000007402,"c":0.0000007437,"v":0.0,"t":1734159600}
+{"o":0.0000007437,"h":0.0000007462,"l":0.0000007125,"c":0.0000007138,"v":5092310.6209179992,"t":1734163200}
+{"o":0.0000007138,"h":0.0000007166,"l":0.0000007126,"c":0.0000007151,"v":0.0,"t":1734166800}
+{"o":0.0000007151,"h":0.0000007193,"l":0.0000007147,"c":0.0000007182,"v":0.0,"t":1734170400}
+{"o":0.0000007182,"h":0.000000721,"l":0.0000007171,"c":0.0000007202,"v":0.0,"t":1734174000}
+{"o":0.0000007202,"h":0.0000007276,"l":0.0000007192,"c":0.0000007266,"v":0.0,"t":1734177600}
+{"o":0.0000007266,"h":0.0000007353,"l":0.0000007082,"c":0.0000007213,"v":1394403.7334519997,"t":1734181200}
+{"o":0.0000007213,"h":0.0000007236,"l":0.0000007081,"c":0.0000007105,"v":1852425.1506269998,"t":1734184800}
+{"o":0.0000007105,"h":0.0000007117,"l":0.0000007037,"c":0.0000007063,"v":249378.400018,"t":1734188400}
+{"o":0.0000007063,"h":0.0000007131,"l":0.0000007063,"c":0.0000007096,"v":0.0,"t":1734192000}
+{"o":0.0000007096,"h":0.0000007212,"l":0.0000007079,"c":0.0000007201,"v":0.0,"t":1734195600}
+{"o":0.0000007201,"h":0.0000007288,"l":0.0000007018,"c":0.0000007064,"v":133575.924654,"t":1734199200}
+{"o":0.0000007064,"h":0.0000007261,"l":0.0000007017,"c":0.0000007171,"v":1400715.8186339999,"t":1734202800}
+{"o":0.0000007171,"h":0.0000007269,"l":0.0000007047,"c":0.0000007164,"v":1042378.98915,"t":1734206400}
+{"o":0.0000007164,"h":0.0000007169,"l":0.0000007094,"c":0.0000007108,"v":0.0,"t":1734210000}
+{"o":0.0000007108,"h":0.0000007134,"l":0.0000007038,"c":0.0000007087,"v":0.0,"t":1734213600}
+{"o":0.0000007087,"h":0.0000007094,"l":0.0000006993,"c":0.0000007026,"v":0.0,"t":1734217200}
+{"o":0.0000007026,"h":0.0000007157,"l":0.0000007004,"c":0.0000007126,"v":60164.88265,"t":1734220800}
+{"o":0.0000007126,"h":0.0000007132,"l":0.0000007071,"c":0.000000708,"v":0.0,"t":1734224400}
+{"o":0.000000708,"h":0.0000007235,"l":0.0000007063,"c":0.0000007197,"v":1927095.9628809998,"t":1734228000}
+{"o":0.0000007197,"h":0.0000007249,"l":0.0000007157,"c":0.0000007214,"v":59221.232978,"t":1734231600}
+{"o":0.0000007214,"h":0.0000007218,"l":0.0000007135,"c":0.0000007187,"v":45450.63862,"t":1734235200}
+{"o":0.0000007187,"h":0.0000007196,"l":0.0000007153,"c":0.0000007192,"v":0.0,"t":1734238800}
+{"o":0.0000007192,"h":0.0000007254,"l":0.0000007186,"c":0.0000007253,"v":0.0,"t":1734242400}
+{"o":0.0000007253,"h":0.000000745,"l":0.0000007166,"c":0.0000007216,"v":5574451.8983880002,"t":1734246000}
+{"o":0.0000007216,"h":0.0000007244,"l":0.0000007169,"c":0.0000007174,"v":0.0,"t":1734249600}
+{"o":0.0000007174,"h":0.0000007194,"l":0.0000007146,"c":0.0000007153,"v":0.0,"t":1734253200}
+{"o":0.0000007153,"h":0.0000007191,"l":0.0000007123,"c":0.000000719,"v":0.0,"t":1734256800}
+{"o":0.000000719,"h":0.0000007204,"l":0.0000007041,"c":0.000000705,"v":1931500.5357960002,"t":1734260400}
+{"o":0.000000705,"h":0.0000007113,"l":0.0000007,"c":0.000000704,"v":258829.419267,"t":1734264000}
+{"o":0.000000704,"h":0.0000007087,"l":0.0000007009,"c":0.0000007046,"v":0.0,"t":1734267600}
+{"o":0.0000007046,"h":0.0000007114,"l":0.000000698,"c":0.0000007049,"v":432718.381324,"t":1734271200}
+{"o":0.0000007049,"h":0.0000007102,"l":0.000000704,"c":0.0000007057,"v":89714.691054,"t":1734274800}
+{"o":0.0000007057,"h":0.0000011819,"l":0.000000699,"c":0.0000010253,"v":95178414.1541499346,"t":1734278400}
+{"o":0.0000010253,"h":0.0000010944,"l":0.0000009975,"c":0.0000010013,"v":11770856.3567459993,"t":1734282000}
+{"o":0.0000010013,"h":0.0000010094,"l":0.000000998,"c":0.0000010002,"v":382368.635162,"t":1734285600}
+{"o":0.0000010002,"h":0.000001053,"l":0.0000009948,"c":0.0000010506,"v":4589652.6965230014,"t":1734289200}
+{"o":0.0000010506,"h":0.0000010594,"l":0.0000010423,"c":0.0000010472,"v":228689.006368,"t":1734292800}
+{"o":0.0000010472,"h":0.00000107,"l":0.0000010381,"c":0.0000010575,"v":478755.2101799999,"t":1734296400}
+{"o":0.0000010575,"h":0.0000010628,"l":0.0000010394,"c":0.0000010458,"v":175515.26893,"t":1734300000}
+{"o":0.0000010458,"h":0.0000010712,"l":0.0000010172,"c":0.0000010474,"v":34071.335004,"t":1734303600}
+{"o":0.0000010474,"h":0.0000010619,"l":0.0000010328,"c":0.0000010459,"v":18777.502865,"t":1734307200}
+{"o":0.0000010459,"h":0.0000010537,"l":0.0000010406,"c":0.0000010502,"v":381391.541201,"t":1734310800}
+{"o":0.0000010502,"h":0.0000010672,"l":0.0000010387,"c":0.0000010548,"v":92557.930123,"t":1734314400}
+{"o":0.0000010548,"h":0.0000010636,"l":0.0000010306,"c":0.0000010386,"v":926669.7996520001,"t":1734318000}
+{"o":0.0000010386,"h":0.0000010406,"l":0.0000010284,"c":0.0000010322,"v":838179.240067,"t":1734321600}
+{"o":0.0000010322,"h":0.0000010359,"l":0.0000010272,"c":0.000001028,"v":0.0,"t":1734325200}
+{"o":0.000001028,"h":0.0000010347,"l":0.0000010227,"c":0.0000010298,"v":100403.943283,"t":1734328800}
+{"o":0.0000010298,"h":0.0000010312,"l":0.0000009115,"c":0.0000009147,"v":10988045.4064169992,"t":1734332400}
+{"o":0.0000009147,"h":0.0000009285,"l":0.0000009071,"c":0.000000921,"v":54548.92267,"t":1734336000}
+{"o":0.000000921,"h":0.0000009276,"l":0.0000009052,"c":0.0000009128,"v":632471.5819090001,"t":1734339600}
+{"o":0.0000009128,"h":0.0000009271,"l":0.0000009114,"c":0.0000009169,"v":0.0,"t":1734343200}
+{"o":0.0000009169,"h":0.0000009384,"l":0.0000008927,"c":0.0000009089,"v":940996.7375779999,"t":1734346800}
+{"o":0.0000009089,"h":0.0000009185,"l":0.0000008988,"c":0.000000906,"v":20507.173135,"t":1734350400}
+{"o":0.000000906,"h":0.0000009127,"l":0.0000008961,"c":0.0000008971,"v":457879.290852,"t":1734354000}
+{"o":0.0000008971,"h":0.0000009143,"l":0.0000008884,"c":0.0000009057,"v":1013866.0308869999,"t":1734357600}
+{"o":0.0000009057,"h":0.0000009727,"l":0.0000008994,"c":0.0000009653,"v":5948891.401393001,"t":1734361200}
+{"o":0.0000009653,"h":0.0000009824,"l":0.0000009535,"c":0.0000009698,"v":200286.204627,"t":1734364800}
+{"o":0.0000009698,"h":0.0000009862,"l":0.0000009584,"c":0.0000009799,"v":1557857.0899730001,"t":1734368400}
+{"o":0.0000009799,"h":0.000000991,"l":0.0000009693,"c":0.0000009752,"v":237143.862965,"t":1734372000}
+{"o":0.0000009752,"h":0.0000009971,"l":0.0000009748,"c":0.0000009904,"v":0.0,"t":1734375600}
+{"o":0.0000009904,"h":0.0000010052,"l":0.0000009696,"c":0.0000009793,"v":128294.816196,"t":1734379200}
+{"o":0.0000009793,"h":0.0000009793,"l":0.0000009685,"c":0.0000009689,"v":0.0,"t":1734382800}
+{"o":0.0000009689,"h":0.0000009931,"l":0.0000009676,"c":0.0000009881,"v":57107.96272,"t":1734386400}
+{"o":0.0000009881,"h":0.0000009973,"l":0.0000009732,"c":0.0000009832,"v":54484.253448,"t":1734390000}
+{"o":0.0000009832,"h":0.0000010034,"l":0.0000009689,"c":0.000000991,"v":235737.99816,"t":1734393600}
+{"o":0.000000991,"h":0.0000009929,"l":0.0000009771,"c":0.0000009798,"v":12052.03739,"t":1734397200}
+{"o":0.0000009798,"h":0.0000009846,"l":0.0000009143,"c":0.000000921,"v":6239924.3370270003,"t":1734400800}
+{"o":0.000000921,"h":0.0000009262,"l":0.0000009134,"c":0.0000009147,"v":0.0,"t":1734404400}
+{"o":0.0000009147,"h":0.0000009281,"l":0.0000009101,"c":0.0000009165,"v":17462.145592,"t":1734408000}
+{"o":0.0000009165,"h":0.0000009214,"l":0.0000009124,"c":0.0000009135,"v":0.0,"t":1734411600}
+{"o":0.0000009135,"h":0.0000009188,"l":0.0000009091,"c":0.0000009134,"v":10784.685873,"t":1734415200}
+{"o":0.0000009134,"h":0.0000009144,"l":0.0000009072,"c":0.0000009111,"v":0.0,"t":1734418800}
+{"o":0.0000009111,"h":0.000000935,"l":0.0000008985,"c":0.0000009232,"v":1560237.389467,"t":1734422400}
+{"o":0.0000009232,"h":0.0000009268,"l":0.000000902,"c":0.0000009038,"v":0.0,"t":1734426000}
+{"o":0.0000009038,"h":0.0000009393,"l":0.0000008961,"c":0.0000009265,"v":2413488.5594429998,"t":1734429600}
+{"o":0.0000009265,"h":0.000000934,"l":0.0000009129,"c":0.0000009203,"v":540189.483134,"t":1734433200}
+{"o":0.0000009203,"h":0.0000009657,"l":0.0000008901,"c":0.0000009383,"v":2645074.34296,"t":1734436800}
+{"o":0.0000009383,"h":0.0000009678,"l":0.0000009281,"c":0.0000009571,"v":2715866.161018,"t":1734440400}
+{"o":0.0000009571,"h":0.0000009769,"l":0.0000009443,"c":0.0000009555,"v":118456.406953,"t":1734444000}
+{"o":0.0000009555,"h":0.0000009778,"l":0.0000009354,"c":0.0000009423,"v":329992.411039,"t":1734447600}
+{"o":0.0000009423,"h":0.0000009766,"l":0.0000009143,"c":0.0000009456,"v":335428.623968,"t":1734451200}
+{"o":0.0000009456,"h":0.0000009658,"l":0.0000009395,"c":0.0000009483,"v":568972.890063,"t":1734454800}
+{"o":0.0000009483,"h":0.0000009705,"l":0.0000009418,"c":0.0000009464,"v":641766.358062,"t":1734458400}
+{"o":0.0000009464,"h":0.0000009562,"l":0.0000009423,"c":0.0000009506,"v":36959.57866,"t":1734462000}
+{"o":0.0000009506,"h":0.0000009609,"l":0.0000009355,"c":0.0000009444,"v":205597.492695,"t":1734465600}
+{"o":0.0000009444,"h":0.0000009522,"l":0.0000009429,"c":0.0000009483,"v":52786.504303,"t":1734469200}
+{"o":0.0000009483,"h":0.0000009671,"l":0.0000009472,"c":0.0000009566,"v":0.0,"t":1734472800}
+{"o":0.0000009566,"h":0.0000009703,"l":0.0000009559,"c":0.0000009588,"v":0.0,"t":1734476400}
+{"o":0.0000009588,"h":0.0000009653,"l":0.0000009466,"c":0.0000009542,"v":0.0,"t":1734480000}
+{"o":0.0000009542,"h":0.0000009955,"l":0.0000009341,"c":0.0000009625,"v":5393278.1238770001,"t":1734483600}
+{"o":0.0000009625,"h":0.0000009659,"l":0.0000009342,"c":0.0000009429,"v":135922.39521,"t":1734487200}
+{"o":0.0000009429,"h":0.0000009504,"l":0.0000009356,"c":0.0000009458,"v":142500.0,"t":1734490800}
+{"o":0.0000009458,"h":0.0000009569,"l":0.0000009402,"c":0.0000009435,"v":58391.11385,"t":1734494400}
+{"o":0.0000009435,"h":0.0000009515,"l":0.0000009387,"c":0.0000009497,"v":0.0,"t":1734498000}
+{"o":0.0000009497,"h":0.0000009594,"l":0.0000009391,"c":0.0000009451,"v":3395.409591,"t":1734501600}
+{"o":0.0000009451,"h":0.0000009478,"l":0.0000009289,"c":0.0000009341,"v":551230.410807,"t":1734505200}
+{"o":0.0000009341,"h":0.0000009411,"l":0.0000009284,"c":0.0000009347,"v":0.0,"t":1734508800}
+{"o":0.0000009347,"h":0.0000009399,"l":0.0000009263,"c":0.0000009356,"v":59332.845566,"t":1734512400}
+{"o":0.0000009356,"h":0.0000009466,"l":0.0000009279,"c":0.0000009349,"v":1060826.59341,"t":1734516000}
+{"o":0.0000009349,"h":0.0000009412,"l":0.0000009283,"c":0.000000939,"v":3404.548926,"t":1734519600}
+{"o":0.000000939,"h":0.0000011118,"l":0.0000009354,"c":0.0000010145,"v":40539745.8565650135,"t":1734523200}
+{"o":0.0000010145,"h":0.0000010225,"l":0.0000010032,"c":0.0000010139,"v":37465.317674,"t":1734526800}
+{"o":0.0000010139,"h":0.000001018,"l":0.0000010014,"c":0.0000010109,"v":80671.430527,"t":1734530400}
+{"o":0.0000010109,"h":0.0000010152,"l":0.0000009957,"c":0.0000010005,"v":0.0,"t":1734534000}
+{"o":0.0000010005,"h":0.0000010129,"l":0.0000009971,"c":0.000001008,"v":36800.895692,"t":1734537600}
+{"o":0.000001008,"h":0.0000010185,"l":0.0000009248,"c":0.0000009404,"v":6632511.9671490006,"t":1734541200}
+{"o":0.0000009404,"h":0.0000009463,"l":0.0000009343,"c":0.0000009349,"v":0.0,"t":1734544800}
+{"o":0.0000009349,"h":0.000000963,"l":0.000000875,"c":0.0000009048,"v":5521847.1221400006,"t":1734548400}
+{"o":0.0000009048,"h":0.0000009321,"l":0.000000901,"c":0.0000009251,"v":0.0,"t":1734552000}
+{"o":0.0000009251,"h":0.0000009458,"l":0.0000008754,"c":0.0000008816,"v":162968.543147,"t":1734555600}
+{"o":0.0000008816,"h":0.0000008994,"l":0.0000008764,"c":0.0000008919,"v":0.0,"t":1734559200}
+{"o":0.0000008919,"h":0.0000009061,"l":0.0000008868,"c":0.0000008909,"v":0.0,"t":1734562800}
+{"o":0.0000008909,"h":0.0000008952,"l":0.0000008799,"c":0.0000008846,"v":0.0,"t":1734566400}
+{"o":0.0000008846,"h":0.0000009078,"l":0.0000008654,"c":0.0000008861,"v":838139.6692950001,"t":1734570000}
+{"o":0.0000008861,"h":0.0000009085,"l":0.0000008623,"c":0.0000008683,"v":79056.52,"t":1734573600}
+{"o":0.0000008683,"h":0.0000009003,"l":0.0000008464,"c":0.0000008834,"v":1000000.0,"t":1734577200}
+{"o":0.0000008834,"h":0.0000008986,"l":0.0000008786,"c":0.0000008879,"v":1599895.9614190001,"t":1734580800}
+{"o":0.0000008879,"h":0.0000009097,"l":0.0000008752,"c":0.000000898,"v":2759939.6441819998,"t":1734584400}
+{"o":0.000000898,"h":0.000000929,"l":0.000000891,"c":0.0000009049,"v":5231997.1816740008,"t":1734588000}
+{"o":0.0000009049,"h":0.0000009064,"l":0.0000008923,"c":0.0000008962,"v":28695.043572,"t":1734591600}
+{"o":0.0000008962,"h":0.0000009343,"l":0.0000008961,"c":0.0000009282,"v":3745768.490185,"t":1734595200}
+{"o":0.0000009282,"h":0.0000009339,"l":0.0000009215,"c":0.0000009251,"v":61496.538192,"t":1734598800}
+{"o":0.0000009251,"h":0.0000009291,"l":0.0000009152,"c":0.0000009238,"v":140339.763794,"t":1734602400}
+{"o":0.0000009238,"h":0.0000009282,"l":0.0000009176,"c":0.0000009194,"v":670793.8745240001,"t":1734606000}
+{"o":0.0000009194,"h":0.0000009409,"l":0.0000009044,"c":0.0000009217,"v":225762.127896,"t":1734609600}
+{"o":0.0000009217,"h":0.0000009288,"l":0.0000009157,"c":0.0000009229,"v":63470.729966,"t":1734613200}
+{"o":0.0000009229,"h":0.0000009389,"l":0.0000009081,"c":0.0000009266,"v":119172.627241,"t":1734616800}
+{"o":0.0000009266,"h":0.0000009488,"l":0.0000009169,"c":0.0000009211,"v":23753.76356,"t":1734620400}
+{"o":0.0000009211,"h":0.0000009357,"l":0.0000009148,"c":0.0000009182,"v":0.0,"t":1734624000}
+{"o":0.0000009182,"h":0.0000009713,"l":0.0000009063,"c":0.0000009483,"v":15914.04672,"t":1734627600}
+{"o":0.0000009483,"h":0.0000010039,"l":0.0000008967,"c":0.0000009176,"v":47201.245144,"t":1734631200}
+{"o":0.0000009176,"h":0.0000009631,"l":0.0000009029,"c":0.0000009252,"v":80970.882432,"t":1734634800}
+{"o":0.0000009252,"h":0.000000948,"l":0.0000008892,"c":0.0000009124,"v":1376712.7191640004,"t":1734638400}
+{"o":0.0000009124,"h":0.0000009198,"l":0.0000008459,"c":0.0000008961,"v":4823310.3502629995,"t":1734642000}
+{"o":0.0000008961,"h":0.0000009062,"l":0.0000008719,"c":0.0000008796,"v":117804.296822,"t":1734645600}
+{"o":0.0000008796,"h":0.000000897,"l":0.0000008761,"c":0.0000008945,"v":126679.202125,"t":1734649200}
+{"o":0.0000008945,"h":0.0000009261,"l":0.0000008724,"c":0.0000009092,"v":7999583.7652750006,"t":1734652800}
+{"o":0.0000009092,"h":0.0000009188,"l":0.000000897,"c":0.0000009081,"v":88167.617397,"t":1734656400}
+{"o":0.0000009081,"h":0.0000009589,"l":0.0000008817,"c":0.0000009317,"v":2249514.5959720006,"t":1734660000}
+{"o":0.0000009317,"h":0.0000009438,"l":0.0000009301,"c":0.0000009422,"v":0.0,"t":1734663600}
+{"o":0.0000009422,"h":0.0000009502,"l":0.0000009213,"c":0.0000009358,"v":21075.749304,"t":1734667200}
+{"o":0.0000009358,"h":0.000000949,"l":0.0000009266,"c":0.0000009402,"v":28198.833532,"t":1734670800}
+{"o":0.0000009402,"h":0.0000009631,"l":0.0000009118,"c":0.0000009343,"v":134378.033478,"t":1734674400}
+{"o":0.0000009343,"h":0.0000009344,"l":0.0000009091,"c":0.0000009267,"v":0.0,"t":1734678000}
+{"o":0.0000009267,"h":0.000001028,"l":0.0000009255,"c":0.0000009758,"v":0.0,"t":1734681600}
+{"o":0.0000009758,"h":0.0000009952,"l":0.0000009506,"c":0.0000009699,"v":0.0,"t":1734685200}
+{"o":0.0000009699,"h":0.0000010046,"l":0.0000009616,"c":0.0000009711,"v":0.0,"t":1734688800}
+{"o":0.0000009711,"h":0.0000010124,"l":0.0000009069,"c":0.0000009499,"v":26835.093816,"t":1734692400}
+{"o":0.0000009499,"h":0.0000009665,"l":0.0000009008,"c":0.000000924,"v":9234.915362,"t":1734696000}
+{"o":0.000000924,"h":0.000000946,"l":0.0000008994,"c":0.0000009146,"v":98361.901362,"t":1734699600}
+{"o":0.0000009146,"h":0.0000009385,"l":0.0000009089,"c":0.0000009287,"v":824134.8206920001,"t":1734703200}
+{"o":0.0000009287,"h":0.0000009331,"l":0.0000009145,"c":0.000000921,"v":0.0,"t":1734706800}
+{"o":0.000000921,"h":0.0000009464,"l":0.0000009065,"c":0.0000009216,"v":90767.680712,"t":1734710400}
+{"o":0.0000009216,"h":0.000000926,"l":0.0000009107,"c":0.0000009145,"v":45116.527773,"t":1734714000}
+{"o":0.0000009145,"h":0.0000009296,"l":0.0000009126,"c":0.0000009222,"v":0.0,"t":1734717600}
+{"o":0.0000009222,"h":0.0000009396,"l":0.0000009089,"c":0.0000009249,"v":658031.7533910001,"t":1734721200}
+{"o":0.0000009249,"h":0.0000009387,"l":0.0000009211,"c":0.000000929,"v":301942.708125,"t":1734724800}
+{"o":0.000000929,"h":0.0000009461,"l":0.0000009193,"c":0.0000009309,"v":246733.996272,"t":1734728400}
+{"o":0.0000009309,"h":0.0000009403,"l":0.0000009223,"c":0.0000009288,"v":31848.339382,"t":1734732000}
+{"o":0.0000009288,"h":0.000000941,"l":0.0000009196,"c":0.0000009303,"v":145042.223576,"t":1734735600}
+{"o":0.0000009303,"h":0.0000009376,"l":0.0000009232,"c":0.0000009278,"v":155175.761178,"t":1734739200}
+{"o":0.0000009278,"h":0.0000009334,"l":0.0000009158,"c":0.0000009265,"v":163214.485979,"t":1734742800}
+{"o":0.0000009265,"h":0.0000009328,"l":0.000000924,"c":0.0000009306,"v":0.0,"t":1734746400}
+{"o":0.0000009306,"h":0.0000009352,"l":0.0000009148,"c":0.000000918,"v":1408161.3026990001,"t":1734750000}
+{"o":0.000000918,"h":0.0000009187,"l":0.000000908,"c":0.000000908,"v":0.0,"t":1734753600}
+{"o":0.000000908,"h":0.0000009092,"l":0.0000008954,"c":0.0000008961,"v":0.0,"t":1734757200}
+{"o":0.0000008961,"h":0.0000009025,"l":0.0000008918,"c":0.0000008947,"v":0.0,"t":1734760800}
+{"o":0.0000008947,"h":0.0000009149,"l":0.0000008828,"c":0.0000009149,"v":12306.717875,"t":1734764400}
+{"o":0.0000009149,"h":0.0000009251,"l":0.0000009137,"c":0.0000009251,"v":0.0,"t":1734768000}
+{"o":0.0000009251,"h":0.0000009354,"l":0.0000009079,"c":0.0000009165,"v":60368.632796,"t":1734771600}
+{"o":0.0000009165,"h":0.0000009222,"l":0.0000009123,"c":0.0000009193,"v":0.0,"t":1734775200}
+{"o":0.0000009193,"h":0.00000093,"l":0.0000009129,"c":0.0000009208,"v":122145.737758,"t":1734778800}
+{"o":0.0000009208,"h":0.0000009516,"l":0.0000009199,"c":0.0000009493,"v":0.0,"t":1734782400}
+{"o":0.0000009493,"h":0.0000009696,"l":0.0000009015,"c":0.0000009164,"v":435026.219553,"t":1734786000}
+{"o":0.0000009164,"h":0.0000009347,"l":0.0000009061,"c":0.0000009322,"v":347344.851691,"t":1734789600}
+{"o":0.0000009322,"h":0.0000009348,"l":0.0000009144,"c":0.0000009185,"v":155117.344164,"t":1734793200}
+{"o":0.0000009185,"h":0.0000009376,"l":0.000000903,"c":0.0000009202,"v":117770.63387,"t":1734796800}
+{"o":0.0000009202,"h":0.0000009377,"l":0.0000009142,"c":0.0000009206,"v":276503.596822,"t":1734800400}
+{"o":0.0000009206,"h":0.000000943,"l":0.0000008466,"c":0.0000008606,"v":5951798.3446470005,"t":1734804000}
+{"o":0.0000008606,"h":0.000000879,"l":0.0000008599,"c":0.000000864,"v":0.0,"t":1734807600}
+{"o":0.000000864,"h":0.0000008715,"l":0.0000008551,"c":0.0000008634,"v":0.0,"t":1734811200}
+{"o":0.0000008634,"h":0.0000008775,"l":0.0000008534,"c":0.0000008608,"v":49330.958692,"t":1734814800}
+{"o":0.0000008608,"h":0.0000008675,"l":0.0000008512,"c":0.0000008585,"v":0.0,"t":1734818400}
+{"o":0.0000008585,"h":0.000000871,"l":0.0000008525,"c":0.0000008572,"v":0.0,"t":1734822000}
+{"o":0.0000008572,"h":0.0000008687,"l":0.0000008481,"c":0.000000855,"v":0.0,"t":1734825600}
+{"o":0.000000855,"h":0.0000008805,"l":0.0000008455,"c":0.0000008591,"v":88905.435706,"t":1734829200}
+{"o":0.0000008591,"h":0.0000008785,"l":0.000000854,"c":0.0000008751,"v":628804.649207,"t":1734832800}
+{"o":0.0000008751,"h":0.0000008819,"l":0.0000008564,"c":0.0000008635,"v":650719.097113,"t":1734836400}
+{"o":0.0000008635,"h":0.0000008905,"l":0.0000008602,"c":0.0000008868,"v":2133557.6951850001,"t":1734840000}
+{"o":0.0000008868,"h":0.0000008972,"l":0.0000008687,"c":0.0000008695,"v":51453.394156,"t":1734843600}
+{"o":0.0000008695,"h":0.0000008725,"l":0.0000008548,"c":0.0000008576,"v":0.0,"t":1734847200}
+{"o":0.0000008576,"h":0.0000008596,"l":0.00000085,"c":0.0000008523,"v":0.0,"t":1734850800}
+{"o":0.0000008523,"h":0.0000008779,"l":0.0000008456,"c":0.0000008756,"v":49231.43474,"t":1734854400}
+{"o":0.0000008756,"h":0.0000008786,"l":0.0000008636,"c":0.0000008699,"v":0.0,"t":1734858000}
+{"o":0.0000008699,"h":0.0000008712,"l":0.0000008634,"c":0.0000008695,"v":0.0,"t":1734861600}
+{"o":0.0000008695,"h":0.000000875,"l":0.000000863,"c":0.0000008693,"v":49546.29,"t":1734865200}
+{"o":0.0000008693,"h":0.0000008818,"l":0.0000008634,"c":0.00000088,"v":48497.752482,"t":1734868800}
+{"o":0.00000088,"h":0.0000008868,"l":0.0000008756,"c":0.0000008852,"v":0.0,"t":1734872400}
+{"o":0.0000008852,"h":0.000000914,"l":0.0000008835,"c":0.000000914,"v":0.0,"t":1734876000}
+{"o":0.000000914,"h":0.000000914,"l":0.0000008669,"c":0.0000008715,"v":98970.87305,"t":1734879600}
+{"o":0.0000008715,"h":0.0000008782,"l":0.0000008639,"c":0.0000008662,"v":0.0,"t":1734883200}
+{"o":0.0000008662,"h":0.0000008744,"l":0.0000008647,"c":0.0000008722,"v":0.0,"t":1734886800}
+{"o":0.0000008722,"h":0.0000008746,"l":0.0000008612,"c":0.000000871,"v":0.0,"t":1734890400}
+{"o":0.000000871,"h":0.0000008913,"l":0.0000008695,"c":0.000000888,"v":0.0,"t":1734894000}
+{"o":0.000000888,"h":0.0000008962,"l":0.0000008754,"c":0.0000008765,"v":0.0,"t":1734897600}
+{"o":0.0000008765,"h":0.0000008802,"l":0.0000008692,"c":0.0000008776,"v":0.0,"t":1734901200}
+{"o":0.0000008776,"h":0.0000008926,"l":0.0000008669,"c":0.000000868,"v":66510.868044,"t":1734904800}
+{"o":0.000000868,"h":0.0000008755,"l":0.0000008636,"c":0.0000008716,"v":0.0,"t":1734908400}
+{"o":0.0000008716,"h":0.0000008855,"l":0.0000008689,"c":0.000000876,"v":65312.913234,"t":1734912000}
+{"o":0.000000876,"h":0.0000008891,"l":0.0000008604,"c":0.0000008784,"v":80692.47143,"t":1734915600}
+{"o":0.0000008784,"h":0.0000008875,"l":0.0000008643,"c":0.0000008655,"v":562319.22248,"t":1734919200}
+{"o":0.0000008655,"h":0.0000009074,"l":0.0000008304,"c":0.0000008731,"v":44857.201018,"t":1734922800}
+{"o":0.0000008731,"h":0.0000008799,"l":0.0000008661,"c":0.0000008798,"v":0.0,"t":1734926400}
+{"o":0.0000008798,"h":0.000000888,"l":0.0000008748,"c":0.000000882,"v":260322.142011,"t":1734930000}
+{"o":0.000000882,"h":0.000000898,"l":0.0000008797,"c":0.0000008974,"v":0.0,"t":1734933600}
+{"o":0.0000008974,"h":0.0000009199,"l":0.0000008876,"c":0.0000009074,"v":3399869.6527300002,"t":1734937200}
+{"o":0.0000009074,"h":0.000000917,"l":0.0000008964,"c":0.0000009042,"v":48388.375174,"t":1734940800}
+{"o":0.0000009042,"h":0.0000009047,"l":0.000000893,"c":0.0000009019,"v":0.0,"t":1734944400}
+{"o":0.0000009019,"h":0.0000009054,"l":0.0000008969,"c":0.0000009,"v":0.0,"t":1734948000}
+{"o":0.0000009,"h":0.0000009145,"l":0.0000008977,"c":0.0000009113,"v":56328.175939,"t":1734951600}
+{"o":0.0000009113,"h":0.000000915,"l":0.0000009042,"c":0.0000009077,"v":0.0,"t":1734955200}
+{"o":0.0000009077,"h":0.0000009232,"l":0.0000009066,"c":0.0000009158,"v":0.0,"t":1734958800}
+{"o":0.0000009158,"h":0.0000009227,"l":0.000000904,"c":0.0000009104,"v":0.0,"t":1734962400}
+{"o":0.0000009104,"h":0.0000009264,"l":0.0000009003,"c":0.0000009246,"v":0.0,"t":1734966000}
+{"o":0.0000009246,"h":0.0000009275,"l":0.0000009014,"c":0.0000009039,"v":0.0,"t":1734969600}
+{"o":0.0000009039,"h":0.0000009091,"l":0.0000008983,"c":0.0000009063,"v":0.0,"t":1734973200}
+{"o":0.0000009063,"h":0.0000009108,"l":0.0000008993,"c":0.0000009047,"v":672013.311275,"t":1734976800}
+{"o":0.0000009047,"h":0.0000009056,"l":0.000000883,"c":0.0000008935,"v":0.0,"t":1734980400}
+{"o":0.0000008935,"h":0.0000008975,"l":0.0000008735,"c":0.0000008763,"v":0.0,"t":1734984000}
+{"o":0.0000008763,"h":0.0000009191,"l":0.0000008654,"c":0.0000009173,"v":2181369.6764000002,"t":1734987600}
+{"o":0.0000009173,"h":0.0000009342,"l":0.0000009051,"c":0.0000009205,"v":30590.09227,"t":1734991200}
+{"o":0.0000009205,"h":0.0000009394,"l":0.0000009195,"c":0.0000009342,"v":33775.337452,"t":1734994800}
+{"o":0.0000009342,"h":0.0000009429,"l":0.0000009326,"c":0.0000009352,"v":0.0,"t":1734998400}
+{"o":0.0000009352,"h":0.0000009475,"l":0.0000009269,"c":0.0000009404,"v":34037.497778,"t":1735002000}
+{"o":0.0000009404,"h":0.0000009484,"l":0.0000008936,"c":0.0000009017,"v":2235565.1171900001,"t":1735005600}
+{"o":0.0000009017,"h":0.0000009019,"l":0.0000008913,"c":0.0000008918,"v":0.0,"t":1735009200}
+{"o":0.0000008918,"h":0.0000008951,"l":0.0000008862,"c":0.0000008876,"v":0.0,"t":1735012800}
+{"o":0.0000008876,"h":0.0000008912,"l":0.0000008831,"c":0.0000008834,"v":0.0,"t":1735016400}
+{"o":0.0000008834,"h":0.0000008918,"l":0.0000008826,"c":0.0000008906,"v":0.0,"t":1735020000}
+{"o":0.0000008906,"h":0.000000894,"l":0.0000008828,"c":0.0000008848,"v":0.0,"t":1735023600}
+{"o":0.0000008848,"h":0.0000008872,"l":0.0000008727,"c":0.0000008786,"v":0.0,"t":1735027200}
+{"o":0.0000008786,"h":0.000000886,"l":0.0000008731,"c":0.0000008798,"v":0.0,"t":1735030800}
+{"o":0.0000008798,"h":0.000000889,"l":0.000000878,"c":0.0000008885,"v":0.0,"t":1735034400}
+{"o":0.0000008885,"h":0.0000008894,"l":0.0000008766,"c":0.0000008781,"v":0.0,"t":1735038000}
+{"o":0.0000008781,"h":0.0000009024,"l":0.0000008762,"c":0.0000009011,"v":64730.600934,"t":1735041600}
+{"o":0.0000009011,"h":0.0000009026,"l":0.0000008814,"c":0.0000008828,"v":0.0,"t":1735045200}
+{"o":0.0000008828,"h":0.00000089,"l":0.0000008815,"c":0.0000008873,"v":0.0,"t":1735048800}
+{"o":0.0000008873,"h":0.0000008909,"l":0.0000008666,"c":0.0000008722,"v":0.0,"t":1735052400}
+{"o":0.0000008722,"h":0.0000009058,"l":0.0000008683,"c":0.0000008991,"v":372654.690034,"t":1735056000}
+{"o":0.0000008991,"h":0.0000009065,"l":0.0000008917,"c":0.0000008944,"v":0.0,"t":1735059600}
+{"o":0.0000008944,"h":0.0000008983,"l":0.0000008859,"c":0.0000008953,"v":0.0,"t":1735063200}
+{"o":0.0000008953,"h":0.0000009031,"l":0.0000008568,"c":0.0000008638,"v":8044050.7380579999,"t":1735066800}
+{"o":0.0000008638,"h":0.0000008732,"l":0.0000008626,"c":0.0000008671,"v":0.0,"t":1735070400}
+{"o":0.0000008671,"h":0.0000008689,"l":0.0000008522,"c":0.0000008577,"v":0.0,"t":1735074000}
+{"o":0.0000008577,"h":0.0000008601,"l":0.0000008535,"c":0.0000008566,"v":0.0,"t":1735077600}
+{"o":0.0000008566,"h":0.0000008608,"l":0.0000008505,"c":0.000000856,"v":0.0,"t":1735081200}
+{"o":0.000000856,"h":0.000000859,"l":0.0000008525,"c":0.0000008543,"v":0.0,"t":1735084800}
+{"o":0.0000008543,"h":0.0000008547,"l":0.000000835,"c":0.0000008469,"v":0.0,"t":1735088400}
+{"o":0.0000008469,"h":0.0000008471,"l":0.0000008214,"c":0.0000008226,"v":119999.872794,"t":1735092000}
+{"o":0.0000008226,"h":0.0000008309,"l":0.0000008102,"c":0.0000008205,"v":562319.22248,"t":1735095600}
+{"o":0.0000008205,"h":0.0000008263,"l":0.0000008196,"c":0.0000008225,"v":0.0,"t":1735099200}
+{"o":0.0000008225,"h":0.0000008266,"l":0.0000008198,"c":0.0000008227,"v":0.0,"t":1735102800}
+{"o":0.0000008227,"h":0.000000828,"l":0.0000008177,"c":0.0000008249,"v":0.0,"t":1735106400}
+{"o":0.0000008249,"h":0.0000008364,"l":0.0000008189,"c":0.0000008257,"v":547322.133564,"t":1735110000}
+{"o":0.0000008257,"h":0.0000008287,"l":0.0000008218,"c":0.0000008268,"v":0.0,"t":1735113600}
+{"o":0.0000008268,"h":0.0000008289,"l":0.0000008233,"c":0.0000008262,"v":271.882574,"t":1735117200}
+{"o":0.0000008262,"h":0.0000008326,"l":0.0000008117,"c":0.0000008287,"v":0.0,"t":1735120800}
+{"o":0.0000008287,"h":0.0000008384,"l":0.0000008079,"c":0.0000008173,"v":1613117.643931,"t":1735124400}
+{"o":0.0000008173,"h":0.0000008204,"l":0.0000008129,"c":0.0000008162,"v":0.0,"t":1735128000}
+{"o":0.0000008162,"h":0.0000008169,"l":0.000000812,"c":0.0000008124,"v":0.0,"t":1735131600}
+{"o":0.0000008124,"h":0.0000008194,"l":0.0000008024,"c":0.000000811,"v":62704.696488,"t":1735135200}
+{"o":0.000000811,"h":0.0000008192,"l":0.0000008065,"c":0.0000008096,"v":62704.696488,"t":1735138800}
+{"o":0.0000008096,"h":0.0000008186,"l":0.0000008074,"c":0.000000813,"v":0.0,"t":1735142400}
+{"o":0.000000813,"h":0.0000008237,"l":0.0000008072,"c":0.0000008143,"v":354281.815209,"t":1735146000}
+{"o":0.0000008143,"h":0.0000008303,"l":0.0000008125,"c":0.000000827,"v":1514189.8359170002,"t":1735149600}
+{"o":0.000000827,"h":0.0000008445,"l":0.0000008156,"c":0.0000008237,"v":3291438.0906400005,"t":1735153200}
+{"o":0.0000008237,"h":0.00000083,"l":0.0000008199,"c":0.0000008283,"v":0.0,"t":1735156800}
+{"o":0.0000008283,"h":0.0000008939,"l":0.0000008189,"c":0.0000008876,"v":10710620.120817,"t":1735160400}
+{"o":0.0000008876,"h":0.0000008914,"l":0.0000008837,"c":0.0000008861,"v":0.0,"t":1735164000}
+{"o":0.0000008861,"h":0.0000008868,"l":0.0000008811,"c":0.0000008829,"v":0.0,"t":1735167600}
+{"o":0.0000008829,"h":0.0000009313,"l":0.0000008707,"c":0.0000009287,"v":3433785.444069,"t":1735171200}
+{"o":0.0000009287,"h":0.0000009311,"l":0.0000009222,"c":0.000000928,"v":0.0,"t":1735174800}
+{"o":0.000000928,"h":0.0000009326,"l":0.0000009063,"c":0.0000009159,"v":613786.338473,"t":1735178400}
+{"o":0.0000009159,"h":0.0000009226,"l":0.0000009136,"c":0.0000009181,"v":0.0,"t":1735182000}
+{"o":0.0000009181,"h":0.0000009327,"l":0.0000009181,"c":0.0000009248,"v":0.0,"t":1735185600}
+{"o":0.0000009248,"h":0.0000009307,"l":0.0000009161,"c":0.0000009209,"v":184799.256883,"t":1735189200}
+{"o":0.0000009209,"h":0.0000009349,"l":0.0000009185,"c":0.0000009248,"v":1082291.1019860001,"t":1735192800}
+{"o":0.0000009248,"h":0.0000009329,"l":0.0000009158,"c":0.0000009276,"v":0.0,"t":1735196400}
+{"o":0.0000009276,"h":0.0000009521,"l":0.0000009256,"c":0.0000009488,"v":0.0,"t":1735200000}
+{"o":0.0000009488,"h":0.0000009498,"l":0.0000009425,"c":0.0000009469,"v":0.0,"t":1735203600}
+{"o":0.0000009469,"h":0.0000009554,"l":0.000000917,"c":0.0000009229,"v":645592.891798,"t":1735207200}
+{"o":0.0000009229,"h":0.0000009233,"l":0.0000009134,"c":0.0000009189,"v":0.0,"t":1735210800}
+{"o":0.0000009189,"h":0.0000009241,"l":0.0000009172,"c":0.0000009226,"v":0.0,"t":1735214400}
+{"o":0.0000009226,"h":0.0000009318,"l":0.0000009187,"c":0.0000009224,"v":9026.252105,"t":1735218000}
+{"o":0.0000009224,"h":0.0000009558,"l":0.0000009173,"c":0.0000009377,"v":5154195.7300079996,"t":1735221600}
+{"o":0.0000009377,"h":0.0000009412,"l":0.0000009309,"c":0.0000009372,"v":0.0,"t":1735225200}
+{"o":0.0000009372,"h":0.0000009392,"l":0.0000009178,"c":0.0000009196,"v":62157.04514,"t":1735228800}
+{"o":0.0000009196,"h":0.0000009354,"l":0.0000009132,"c":0.000000925,"v":75000.0,"t":1735232400}
+{"o":0.000000925,"h":0.0000009292,"l":0.0000009194,"c":0.0000009199,"v":0.0,"t":1735236000}
+{"o":0.0000009199,"h":0.0000009299,"l":0.0000009058,"c":0.0000009076,"v":1851859.2714519999,"t":1735239600}
+{"o":0.0000009076,"h":0.0000010826,"l":0.0000009012,"c":0.0000010586,"v":16450432.3242869992,"t":1735243200}
+{"o":0.0000010586,"h":0.0000010687,"l":0.0000010434,"c":0.0000010459,"v":130000.0,"t":1735246800}
+{"o":0.0000010459,"h":0.0000010496,"l":0.0000010425,"c":0.0000010482,"v":0.0,"t":1735250400}
+{"o":0.0000010482,"h":0.000001059,"l":0.0000010471,"c":0.0000010515,"v":0.0,"t":1735254000}
+{"o":0.0000010515,"h":0.0000010583,"l":0.0000010468,"c":0.0000010483,"v":0.0,"t":1735257600}
+{"o":0.0000010483,"h":0.0000010757,"l":0.0000010433,"c":0.0000010625,"v":4941.394336,"t":1735261200}
+{"o":0.0000010625,"h":0.0000010731,"l":0.0000010549,"c":0.000001069,"v":103502.295361,"t":1735264800}
+{"o":0.000001069,"h":0.0000010715,"l":0.0000010632,"c":0.0000010655,"v":0.0,"t":1735268400}
+{"o":0.0000010655,"h":0.0000010658,"l":0.0000010421,"c":0.0000010542,"v":805324.473703,"t":1735272000}
+{"o":0.0000010542,"h":0.0000010749,"l":0.0000010527,"c":0.0000010576,"v":0.0,"t":1735275600}
+{"o":0.0000010576,"h":0.0000010642,"l":0.0000010477,"c":0.0000010545,"v":315317.953644,"t":1735279200}
+{"o":0.0000010545,"h":0.0000010837,"l":0.0000010533,"c":0.0000010787,"v":0.0,"t":1735282800}
+{"o":0.0000010787,"h":0.0000010788,"l":0.0000010573,"c":0.0000010654,"v":0.0,"t":1735286400}
+{"o":0.0000010654,"h":0.0000010799,"l":0.0000010358,"c":0.0000010563,"v":43005.97967,"t":1735290000}
+{"o":0.0000010563,"h":0.0000010796,"l":0.0000010528,"c":0.0000010679,"v":0.0,"t":1735293600}
+{"o":0.0000010679,"h":0.0000010728,"l":0.000001049,"c":0.0000010498,"v":101631.856471,"t":1735297200}
+{"o":0.0000010498,"h":0.0000010554,"l":0.0000010252,"c":0.0000010285,"v":4104268.7274699998,"t":1735300800}
+{"o":0.0000010285,"h":0.0000010383,"l":0.0000010274,"c":0.0000010359,"v":0.0,"t":1735304400}
+{"o":0.0000010359,"h":0.0000010544,"l":0.0000010352,"c":0.0000010471,"v":0.0,"t":1735308000}
+{"o":0.0000010471,"h":0.0000010729,"l":0.0000010051,"c":0.0000010239,"v":99134.158118,"t":1735311600}
+{"o":0.0000010239,"h":0.0000010334,"l":0.0000010021,"c":0.0000010028,"v":169217.253192,"t":1735315200}
+{"o":0.0000010028,"h":0.0000010205,"l":0.000000992,"c":0.0000010009,"v":140961.0,"t":1735318800}
+{"o":0.0000010009,"h":0.0000010036,"l":0.0000009949,"c":0.0000009963,"v":0.0,"t":1735322400}
+{"o":0.0000009963,"h":0.0000010085,"l":0.0000009947,"c":0.000000997,"v":0.0,"t":1735326000}
+{"o":0.000000997,"h":0.0000010316,"l":0.0000009965,"c":0.0000010053,"v":2948863.3949559997,"t":1735329600}
+{"o":0.0000010053,"h":0.0000010127,"l":0.0000009998,"c":0.0000010079,"v":4941.394336,"t":1735333200}
+{"o":0.0000010079,"h":0.0000010119,"l":0.0000009794,"c":0.0000009849,"v":3800255.3669039998,"t":1735336800}
+{"o":0.0000009849,"h":0.0000009941,"l":0.0000008969,"c":0.0000009011,"v":10885117.226419,"t":1735340400}
+{"o":0.0000009011,"h":0.000000902,"l":0.0000008949,"c":0.0000008965,"v":0.0,"t":1735344000}
+{"o":0.0000008965,"h":0.0000009008,"l":0.0000008486,"c":0.0000008563,"v":11652.088818,"t":1735347600}
+{"o":0.0000008563,"h":0.0000008681,"l":0.0000008508,"c":0.0000008619,"v":0.0,"t":1735351200}
+{"o":0.0000008619,"h":0.0000008629,"l":0.0000008537,"c":0.0000008576,"v":0.0,"t":1735354800}
+{"o":0.0000008576,"h":0.000000861,"l":0.0000008562,"c":0.0000008602,"v":0.0,"t":1735358400}
+{"o":0.0000008602,"h":0.0000008643,"l":0.0000008481,"c":0.0000008499,"v":72709.875526,"t":1735362000}
+{"o":0.0000008499,"h":0.0000008535,"l":0.0000008487,"c":0.0000008507,"v":0.0,"t":1735365600}
+{"o":0.0000008507,"h":0.0000008545,"l":0.0000008477,"c":0.0000008533,"v":0.0,"t":1735369200}
+{"o":0.0000008533,"h":0.0000008583,"l":0.0000008473,"c":0.0000008479,"v":0.0,"t":1735372800}
+{"o":0.0000008479,"h":0.0000008488,"l":0.000000842,"c":0.0000008479,"v":0.0,"t":1735376400}
+{"o":0.0000008479,"h":0.0000008513,"l":0.0000008465,"c":0.00000085,"v":0.0,"t":1735380000}
+{"o":0.00000085,"h":0.0000008634,"l":0.0000008372,"c":0.0000008568,"v":116531.378039,"t":1735383600}
+{"o":0.0000008568,"h":0.0000008601,"l":0.0000008514,"c":0.0000008586,"v":0.0,"t":1735387200}
+{"o":0.0000008586,"h":0.0000008589,"l":0.0000008507,"c":0.0000008522,"v":0.0,"t":1735390800}
+{"o":0.0000008522,"h":0.0000008555,"l":0.0000008419,"c":0.0000008454,"v":0.0,"t":1735394400}
+{"o":0.0000008454,"h":0.0000008454,"l":0.0000008386,"c":0.0000008434,"v":0.0,"t":1735398000}
+{"o":0.0000008434,"h":0.0000008578,"l":0.0000008328,"c":0.0000008447,"v":43005.97967,"t":1735401600}
+{"o":0.0000008447,"h":0.0000008482,"l":0.0000008315,"c":0.0000008385,"v":3310123.8848779998,"t":1735405200}
+{"o":0.0000008385,"h":0.0000008442,"l":0.0000008331,"c":0.0000008432,"v":0.0,"t":1735408800}
+{"o":0.0000008432,"h":0.0000008448,"l":0.0000008287,"c":0.0000008301,"v":214809.469965,"t":1735412400}
+{"o":0.0000008301,"h":0.0000008385,"l":0.0000008291,"c":0.0000008326,"v":0.0,"t":1735416000}
+{"o":0.0000008326,"h":0.0000008341,"l":0.0000008268,"c":0.0000008274,"v":0.0,"t":1735419600}
+{"o":0.0000008274,"h":0.0000008292,"l":0.0000008163,"c":0.0000008243,"v":0.0,"t":1735423200}
+{"o":0.0000008243,"h":0.0000008281,"l":0.0000008212,"c":0.0000008229,"v":0.0,"t":1735426800}
+{"o":0.0000008229,"h":0.0000008304,"l":0.0000008221,"c":0.0000008293,"v":0.0,"t":1735430400}
+{"o":0.0000008293,"h":0.0000008413,"l":0.0000008271,"c":0.0000008352,"v":0.0,"t":1735434000}
+{"o":0.0000008352,"h":0.0000008361,"l":0.0000008259,"c":0.0000008305,"v":0.0,"t":1735437600}
+{"o":0.0000008305,"h":0.0000008414,"l":0.0000008251,"c":0.0000008347,"v":671780.673831,"t":1735441200}
+{"o":0.0000002128,"h":0.0000002132,"l":0.0000002115,"c":0.0000002117,"v":5253.989262,"t":1728244800}
+{"o":0.0000002117,"h":0.0000002134,"l":0.0000002108,"c":0.000000213,"v":51775.876076,"t":1728248400}
+{"o":0.000000213,"h":0.000000213,"l":0.0000002115,"c":0.0000002117,"v":0.0,"t":1728252000}
+{"o":0.0000002117,"h":0.0000002124,"l":0.0000002096,"c":0.0000002108,"v":28584.127198,"t":1728255600}
+{"o":0.0000002108,"h":0.0000002116,"l":0.0000002066,"c":0.0000002069,"v":0.0,"t":1728259200}
+{"o":0.0000002069,"h":0.0000002132,"l":0.000000205,"c":0.0000002051,"v":5619117.0989889996,"t":1728262800}
+{"o":0.0000002051,"h":0.0000002068,"l":0.0000002043,"c":0.0000002063,"v":0.0,"t":1728266400}
+{"o":0.0000002063,"h":0.0000002069,"l":0.0000002024,"c":0.0000002026,"v":2519726.151021,"t":1728270000}
+{"o":0.0000002026,"h":0.0000002033,"l":0.0000002003,"c":0.0000002015,"v":2485196.5620250003,"t":1728273600}
+{"o":0.0000002015,"h":0.0000002026,"l":0.0000001988,"c":0.0000002011,"v":786306.6640029999,"t":1728277200}
+{"o":0.0000002011,"h":0.0000002554,"l":0.0000001998,"c":0.000000254,"v":42090900.3404869959,"t":1728280800}
+{"o":0.000000254,"h":0.0000002789,"l":0.0000002268,"c":0.0000002291,"v":54328141.7993260026,"t":1728284400}
+{"o":0.0000002291,"h":0.0000002347,"l":0.0000002274,"c":0.0000002339,"v":3432326.8325060001,"t":1728288000}
+{"o":0.0000002339,"h":0.0000002366,"l":0.0000002308,"c":0.0000002328,"v":2144617.0496880002,"t":1728291600}
+{"o":0.0000002328,"h":0.0000002349,"l":0.0000002309,"c":0.0000002321,"v":451766.722419,"t":1728295200}
+{"o":0.0000002321,"h":0.0000002338,"l":0.0000002309,"c":0.000000231,"v":0.0,"t":1728298800}
+{"o":0.000000231,"h":0.0000002327,"l":0.0000002309,"c":0.0000002323,"v":0.0,"t":1728302400}
+{"o":0.0000002323,"h":0.0000002326,"l":0.0000002274,"c":0.0000002293,"v":8858800.0063349996,"t":1728306000}
+{"o":0.0000002293,"h":0.0000002482,"l":0.0000002226,"c":0.0000002437,"v":8846933.4218770005,"t":1728309600}
+{"o":0.0000002437,"h":0.0000002561,"l":0.0000002436,"c":0.0000002555,"v":14215807.7821479999,"t":1728313200}
+{"o":0.0000002555,"h":0.0000002571,"l":0.0000002542,"c":0.0000002547,"v":0.0,"t":1728316800}
+{"o":0.0000002547,"h":0.0000002561,"l":0.0000002544,"c":0.0000002548,"v":0.0,"t":1728320400}
+{"o":0.0000002548,"h":0.0000002731,"l":0.0000002547,"c":0.0000002728,"v":3954424.7433190001,"t":1728324000}
+{"o":0.0000002728,"h":0.000000273,"l":0.0000002674,"c":0.0000002679,"v":37158.629139,"t":1728327600}
+{"o":0.0000002679,"h":0.0000002721,"l":0.0000002676,"c":0.0000002718,"v":391174.655642,"t":1728331200}
+{"o":0.0000002718,"h":0.0000002734,"l":0.0000002675,"c":0.0000002679,"v":293606.372244,"t":1728334800}
+{"o":0.0000002679,"h":0.0000002726,"l":0.0000002678,"c":0.0000002722,"v":0.0,"t":1728338400}
+{"o":0.0000002722,"h":0.0000002741,"l":0.0000002522,"c":0.0000002551,"v":10279347.3731340002,"t":1728342000}
+{"o":0.0000002551,"h":0.0000002559,"l":0.0000002448,"c":0.0000002453,"v":6137247.3028259994,"t":1728345600}
+{"o":0.0000002453,"h":0.0000002468,"l":0.0000002441,"c":0.0000002447,"v":0.0,"t":1728349200}
+{"o":0.0000002447,"h":0.0000002465,"l":0.0000002439,"c":0.0000002443,"v":0.0,"t":1728352800}
+{"o":0.0000002443,"h":0.0000002457,"l":0.0000002443,"c":0.0000002454,"v":0.0,"t":1728356400}
+{"o":0.0000002454,"h":0.0000002471,"l":0.0000002448,"c":0.0000002462,"v":0.0,"t":1728360000}
+{"o":0.0000002462,"h":0.0000003659,"l":0.0000002459,"c":0.0000003565,"v":63598907.2477349937,"t":1728363600}
+{"o":0.0000003565,"h":0.0000003602,"l":0.0000003536,"c":0.0000003543,"v":5865.62547,"t":1728367200}
+{"o":0.0000003543,"h":0.0000003597,"l":0.0000003354,"c":0.0000003377,"v":7405717.8301229998,"t":1728370800}
+{"o":0.0000003377,"h":0.0000003394,"l":0.0000003361,"c":0.0000003373,"v":583528.575945,"t":1728374400}
+{"o":0.0000003373,"h":0.0000003389,"l":0.0000003363,"c":0.000000337,"v":0.0,"t":1728378000}
+{"o":0.000000337,"h":0.0000003379,"l":0.0000003346,"c":0.0000003356,"v":37158.629139,"t":1728381600}
+{"o":0.0000003356,"h":0.0000003375,"l":0.000000332,"c":0.0000003325,"v":2950871.0666990001,"t":1728385200}
+{"o":0.0000003325,"h":0.0000003354,"l":0.0000003294,"c":0.0000003323,"v":1045205.8625940001,"t":1728388800}
+{"o":0.0000003323,"h":0.0000003339,"l":0.0000003249,"c":0.0000003252,"v":701838.29072,"t":1728392400}
+{"o":0.0000003252,"h":0.0000003427,"l":0.0000003238,"c":0.0000003388,"v":8793255.8083820008,"t":1728396000}
+{"o":0.0000003388,"h":0.000000431,"l":0.0000003381,"c":0.0000003745,"v":53652079.8408879936,"t":1728399600}
+{"o":0.0000003745,"h":0.0000003788,"l":0.0000003717,"c":0.0000003736,"v":265298.725522,"t":1728403200}
+{"o":0.0000003736,"h":0.0000003802,"l":0.000000373,"c":0.0000003773,"v":1502549.456096,"t":1728406800}
+{"o":0.0000003773,"h":0.0000003923,"l":0.0000003758,"c":0.0000003898,"v":3471534.8432109999,"t":1728410400}
+{"o":0.0000003898,"h":0.0000003917,"l":0.0000003798,"c":0.0000003808,"v":3188599.2117960001,"t":1728414000}
+{"o":0.0000003808,"h":0.0000004305,"l":0.0000003715,"c":0.0000004248,"v":25265730.6071220003,"t":1728417600}
+{"o":0.0000004248,"h":0.0000004915,"l":0.0000004241,"c":0.0000004907,"v":18376814.1176550016,"t":1728421200}
+{"o":0.0000004907,"h":0.0000004951,"l":0.0000003555,"c":0.0000003579,"v":75867392.0299100131,"t":1728424800}
+{"o":0.0000003579,"h":0.0000003594,"l":0.0000003528,"c":0.000000353,"v":129770.077328,"t":1728428400}
+{"o":0.000000353,"h":0.0000003541,"l":0.0000003505,"c":0.0000003505,"v":61418.709182,"t":1728432000}
+{"o":0.0000003505,"h":0.0000003601,"l":0.0000003478,"c":0.0000003582,"v":1403404.3397969999,"t":1728435600}
+{"o":0.0000003582,"h":0.0000003653,"l":0.0000003578,"c":0.0000003613,"v":3180861.2291450007,"t":1728439200}
+{"o":0.0000003613,"h":0.0000003626,"l":0.0000003598,"c":0.0000003615,"v":164791.28852,"t":1728442800}
+{"o":0.0000003615,"h":0.0000003635,"l":0.0000003611,"c":0.0000003629,"v":0.0,"t":1728446400}
+{"o":0.0000003629,"h":0.0000004125,"l":0.0000003605,"c":0.0000004093,"v":17527973.59767,"t":1728450000}
+{"o":0.0000004093,"h":0.0000009479,"l":0.0000004089,"c":0.0000008258,"v":190537310.0948609114,"t":1728453600}
+{"o":0.0000008258,"h":0.0000008309,"l":0.0000006741,"c":0.0000006833,"v":26848938.4598129913,"t":1728457200}
+{"o":0.0000006833,"h":0.0000008484,"l":0.0000006595,"c":0.000000839,"v":32503470.9964970127,"t":1728460800}
+{"o":0.000000839,"h":0.0000008406,"l":0.0000008085,"c":0.0000008226,"v":5500083.1998499995,"t":1728464400}
+{"o":0.0000008226,"h":0.0000008577,"l":0.0000008214,"c":0.0000008419,"v":4043739.9044710002,"t":1728468000}
+{"o":0.0000008419,"h":0.0000008427,"l":0.0000007135,"c":0.0000007915,"v":28953235.7564209998,"t":1728471600}
+{"o":0.0000007915,"h":0.0000010109,"l":0.0000007754,"c":0.0000008448,"v":43189374.1574440077,"t":1728475200}
+{"o":0.0000008448,"h":0.0000008543,"l":0.0000004732,"c":0.000000526,"v":209449979.8022138774,"t":1728478800}
+{"o":0.000000526,"h":0.000000531,"l":0.0000005157,"c":0.0000005286,"v":8448205.0887409989,"t":1728482400}
+{"o":0.0000005286,"h":0.0000005478,"l":0.0000005219,"c":0.0000005419,"v":10618340.2518719994,"t":1728486000}
+{"o":0.0000005419,"h":0.0000005688,"l":0.0000005417,"c":0.0000005533,"v":4791923.0711919991,"t":1728489600}
+{"o":0.0000005533,"h":0.0000005556,"l":0.0000005399,"c":0.0000005412,"v":4699046.1929909997,"t":1728493200}
+{"o":0.0000005412,"h":0.0000005462,"l":0.0000005362,"c":0.0000005395,"v":729031.396035,"t":1728496800}
+{"o":0.0000005395,"h":0.0000005435,"l":0.0000005363,"c":0.0000005367,"v":188268.617604,"t":1728500400}
+{"o":0.0000005367,"h":0.0000005458,"l":0.0000005322,"c":0.0000005408,"v":15424.336846,"t":1728504000}
+{"o":0.0000005408,"h":0.0000005415,"l":0.0000005358,"c":0.0000005369,"v":0.0,"t":1728507600}
+{"o":0.0000005369,"h":0.0000005411,"l":0.0000005365,"c":0.000000541,"v":206461.774273,"t":1728511200}
+{"o":0.000000541,"h":0.0000005414,"l":0.000000535,"c":0.0000005363,"v":96422.0,"t":1728514800}
+{"o":0.0000005363,"h":0.000000543,"l":0.0000005363,"c":0.0000005398,"v":0.0,"t":1728518400}
+{"o":0.0000005398,"h":0.0000005399,"l":0.0000005242,"c":0.000000526,"v":4338647.6221160004,"t":1728522000}
+{"o":0.000000526,"h":0.0000005265,"l":0.0000005239,"c":0.0000005247,"v":0.0,"t":1728525600}
+{"o":0.0000005247,"h":0.0000005257,"l":0.0000005127,"c":0.0000005147,"v":1000000.0,"t":1728529200}
+{"o":0.0000005147,"h":0.0000005155,"l":0.000000513,"c":0.0000005147,"v":0.0,"t":1728532800}
+{"o":0.0000005147,"h":0.0000005161,"l":0.0000005112,"c":0.0000005121,"v":0.0,"t":1728536400}
+{"o":0.0000005121,"h":0.0000005137,"l":0.0000005116,"c":0.0000005125,"v":0.0,"t":1728540000}
+{"o":0.0000005125,"h":0.0000005154,"l":0.0000005124,"c":0.0000005154,"v":0.0,"t":1728543600}
+{"o":0.0000005154,"h":0.0000005214,"l":0.0000005131,"c":0.0000005212,"v":326824.952868,"t":1728547200}
+{"o":0.0000005212,"h":0.0000005268,"l":0.0000005204,"c":0.0000005219,"v":0.0,"t":1728550800}
+{"o":0.0000005219,"h":0.0000005223,"l":0.0000004993,"c":0.0000005,"v":4319390.7458589999,"t":1728554400}
+{"o":0.0000005,"h":0.0000005041,"l":0.0000004965,"c":0.0000005,"v":1593725.251777,"t":1728558000}
+{"o":0.0000005,"h":0.0000005107,"l":0.0000004862,"c":0.0000004922,"v":2416272.0315240002,"t":1728561600}
+{"o":0.0000004922,"h":0.0000004984,"l":0.0000004881,"c":0.0000004955,"v":0.0,"t":1728565200}
+{"o":0.0000004955,"h":0.0000005024,"l":0.0000004849,"c":0.0000004891,"v":765778.084847,"t":1728568800}
+{"o":0.0000004891,"h":0.0000004972,"l":0.0000004848,"c":0.0000004909,"v":1089016.329472,"t":1728572400}
+{"o":0.0000004909,"h":0.0000004943,"l":0.0000004895,"c":0.0000004933,"v":0.0,"t":1728576000}
+{"o":0.0000004933,"h":0.0000004991,"l":0.0000004917,"c":0.0000004983,"v":0.0,"t":1728579600}
+{"o":0.0000004983,"h":0.0000005026,"l":0.000000491,"c":0.0000004912,"v":403506.659876,"t":1728583200}
+{"o":0.0000004912,"h":0.0000004924,"l":0.0000004878,"c":0.0000004881,"v":0.0,"t":1728586800}
+{"o":0.0000004881,"h":0.0000004959,"l":0.0000004855,"c":0.0000004943,"v":40398.215373,"t":1728590400}
+{"o":0.0000004943,"h":0.0000004954,"l":0.0000004903,"c":0.0000004905,"v":0.0,"t":1728594000}
+{"o":0.0000004905,"h":0.0000005018,"l":0.0000004883,"c":0.0000004989,"v":1205719.540052,"t":1728597600}
+{"o":0.0000004989,"h":0.0000005127,"l":0.0000004969,"c":0.0000005092,"v":11706343.5506560002,"t":1728601200}
+{"o":0.0000005092,"h":0.00000051,"l":0.0000005005,"c":0.0000005019,"v":598299.654639,"t":1728604800}
+{"o":0.0000005019,"h":0.0000005053,"l":0.0000004981,"c":0.0000004998,"v":99427.83929,"t":1728608400}
+{"o":0.0000004998,"h":0.0000005015,"l":0.0000004968,"c":0.0000004974,"v":0.0,"t":1728612000}
+{"o":0.0000004974,"h":0.0000004975,"l":0.000000495,"c":0.0000004975,"v":0.0,"t":1728615600}
+{"o":0.0000004975,"h":0.0000004984,"l":0.0000004867,"c":0.0000004869,"v":3386341.1276180004,"t":1728619200}
+{"o":0.0000004869,"h":0.0000004878,"l":0.0000004827,"c":0.0000004842,"v":927910.659608,"t":1728622800}
+{"o":0.0000004842,"h":0.0000004843,"l":0.0000004809,"c":0.0000004821,"v":0.0,"t":1728626400}
+{"o":0.0000004821,"h":0.0000004855,"l":0.0000004803,"c":0.0000004852,"v":42511.371233,"t":1728630000}
+{"o":0.0000004852,"h":0.0000004877,"l":0.0000004835,"c":0.0000004861,"v":102968.417787,"t":1728633600}
+{"o":0.0000004861,"h":0.0000004875,"l":0.0000004831,"c":0.000000485,"v":205677.301991,"t":1728637200}
+{"o":0.000000485,"h":0.0000005192,"l":0.0000004825,"c":0.000000513,"v":11009631.4590910003,"t":1728640800}
+{"o":0.000000513,"h":0.0000005143,"l":0.0000005115,"c":0.0000005128,"v":0.0,"t":1728644400}
+{"o":0.0000005128,"h":0.0000005134,"l":0.0000005085,"c":0.000000509,"v":0.0,"t":1728648000}
+{"o":0.000000509,"h":0.0000005115,"l":0.0000005059,"c":0.0000005069,"v":0.0,"t":1728651600}
+{"o":0.0000005069,"h":0.0000005092,"l":0.0000005042,"c":0.0000005079,"v":65784.160827,"t":1728655200}
+{"o":0.0000005079,"h":0.0000005086,"l":0.0000005005,"c":0.0000005043,"v":956640.007411,"t":1728658800}
+{"o":0.0000005043,"h":0.0000005147,"l":0.0000005025,"c":0.0000005102,"v":2290719.5059819999,"t":1728662400}
+{"o":0.0000005102,"h":0.000000523,"l":0.0000005053,"c":0.0000005132,"v":1000000.0,"t":1728666000}
+{"o":0.0000005132,"h":0.000000527,"l":0.0000005125,"c":0.0000005241,"v":4781564.8081,"t":1728669600}
+{"o":0.0000005241,"h":0.000000658,"l":0.0000005216,"c":0.0000006568,"v":26414875.1787100025,"t":1728673200}
+{"o":0.0000006568,"h":0.0000006582,"l":0.0000005963,"c":0.0000005968,"v":11462715.8442139998,"t":1728676800}
+{"o":0.0000005968,"h":0.0000005977,"l":0.0000005081,"c":0.000000515,"v":38117922.5443829894,"t":1728680400}
+{"o":0.000000515,"h":0.0000005174,"l":0.0000005101,"c":0.0000005111,"v":2043257.0858450001,"t":1728684000}
+{"o":0.0000005111,"h":0.0000005135,"l":0.0000005108,"c":0.0000005123,"v":0.0,"t":1728687600}
+{"o":0.0000005123,"h":0.0000005717,"l":0.0000005085,"c":0.0000005636,"v":14427063.5221650004,"t":1728691200}
+{"o":0.0000005636,"h":0.0000005658,"l":0.0000005568,"c":0.0000005603,"v":1056643.1695419999,"t":1728694800}
+{"o":0.0000005603,"h":0.0000005644,"l":0.0000005576,"c":0.000000561,"v":17865.494627,"t":1728698400}
+{"o":0.000000561,"h":0.0000005624,"l":0.0000005601,"c":0.0000005606,"v":0.0,"t":1728702000}
+{"o":0.0000005606,"h":0.0000005607,"l":0.0000005286,"c":0.0000005306,"v":5716379.0822089994,"t":1728705600}
+{"o":0.0000005306,"h":0.0000005309,"l":0.0000005119,"c":0.0000005122,"v":5144706.8381409999,"t":1728709200}
+{"o":0.0000005122,"h":0.0000005132,"l":0.0000005117,"c":0.0000005126,"v":1014946.334741,"t":1728712800}
+{"o":0.0000005126,"h":0.000000514,"l":0.0000005113,"c":0.0000005124,"v":14946.334741,"t":1728716400}
+{"o":0.0000005124,"h":0.0000005129,"l":0.0000005092,"c":0.0000005099,"v":1000000.0,"t":1728720000}
+{"o":0.0000005099,"h":0.0000005108,"l":0.0000005094,"c":0.0000005094,"v":0.0,"t":1728723600}
+{"o":0.0000005094,"h":0.0000005101,"l":0.0000005059,"c":0.0000005062,"v":0.0,"t":1728727200}
+{"o":0.0000005062,"h":0.0000005083,"l":0.0000005011,"c":0.0000005055,"v":1976647.293056,"t":1728730800}
+{"o":0.0000005055,"h":0.0000006003,"l":0.0000005022,"c":0.0000005955,"v":21420104.0411969982,"t":1728734400}
+{"o":0.0000005955,"h":0.0000005985,"l":0.0000005944,"c":0.0000005975,"v":0.0,"t":1728738000}
+{"o":0.0000005975,"h":0.000000621,"l":0.0000005943,"c":0.0000006179,"v":4351583.3001899999,"t":1728741600}
+{"o":0.0000006179,"h":0.0000006363,"l":0.0000006166,"c":0.0000006269,"v":1710727.9746420002,"t":1728745200}
+{"o":0.0000006269,"h":0.000000628,"l":0.0000006161,"c":0.0000006194,"v":2553733.6226220001,"t":1728748800}
+{"o":0.0000006194,"h":0.0000006215,"l":0.0000005898,"c":0.0000005917,"v":3431420.7395970002,"t":1728752400}
+{"o":0.0000005917,"h":0.0000005969,"l":0.0000005853,"c":0.0000005894,"v":2507713.6158870002,"t":1728756000}
+{"o":0.0000005894,"h":0.0000005903,"l":0.0000005802,"c":0.0000005815,"v":1108968.5897590001,"t":1728759600}
+{"o":0.0000005815,"h":0.0000005822,"l":0.0000005809,"c":0.0000005817,"v":0.0,"t":1728763200}
+{"o":0.0000005817,"h":0.0000005826,"l":0.0000005773,"c":0.0000005816,"v":0.0,"t":1728766800}
+{"o":0.0000005816,"h":0.0000005829,"l":0.0000005797,"c":0.0000005803,"v":0.0,"t":1728770400}
+{"o":0.0000005803,"h":0.0000005833,"l":0.0000005799,"c":0.0000005829,"v":0.0,"t":1728774000}
+{"o":0.0000005829,"h":0.0000005831,"l":0.0000005802,"c":0.0000005819,"v":157.277904,"t":1728777600}
+{"o":0.0000005819,"h":0.0000005871,"l":0.0000005817,"c":0.0000005847,"v":0.0,"t":1728781200}
+{"o":0.0000005847,"h":0.0000005856,"l":0.000000584,"c":0.0000005841,"v":0.0,"t":1728784800}
+{"o":0.0000005841,"h":0.0000005945,"l":0.000000584,"c":0.0000005874,"v":0.0,"t":1728788400}
+{"o":0.0000005874,"h":0.0000005877,"l":0.0000005843,"c":0.0000005848,"v":0.0,"t":1728792000}
+{"o":0.0000005848,"h":0.0000005853,"l":0.0000005817,"c":0.0000005826,"v":0.0,"t":1728795600}
+{"o":0.0000005826,"h":0.0000005835,"l":0.0000005807,"c":0.0000005829,"v":0.0,"t":1728799200}
+{"o":0.0000005829,"h":0.000000585,"l":0.0000005751,"c":0.0000005766,"v":1556936.6319339999,"t":1728802800}
+{"o":0.0000005766,"h":0.0000005808,"l":0.0000005712,"c":0.0000005796,"v":823485.878958,"t":1728806400}
+{"o":0.0000005796,"h":0.0000005799,"l":0.00000057,"c":0.0000005723,"v":518181.720756,"t":1728810000}
+{"o":0.0000005723,"h":0.0000005742,"l":0.0000005688,"c":0.0000005734,"v":973453.934566,"t":1728813600}
+{"o":0.0000005734,"h":0.0000005763,"l":0.0000005718,"c":0.0000005758,"v":0.0,"t":1728817200}
+{"o":0.0000005758,"h":0.0000005762,"l":0.0000004868,"c":0.0000004878,"v":29692049.6879519969,"t":1728820800}
+{"o":0.0000004878,"h":0.0000007458,"l":0.0000004756,"c":0.0000007458,"v":50748405.3568649888,"t":1728824400}
+{"o":0.0000007458,"h":0.0000008806,"l":0.0000006507,"c":0.0000006611,"v":126657127.025298968,"t":1728828000}
+{"o":0.0000006611,"h":0.0000006711,"l":0.0000006531,"c":0.0000006561,"v":1752611.097178,"t":1728831600}
+{"o":0.0000006561,"h":0.0000007726,"l":0.000000649,"c":0.0000007569,"v":26388268.2377389893,"t":1728835200}
+{"o":0.0000007569,"h":0.0000007642,"l":0.0000007255,"c":0.0000007338,"v":3088091.8098439998,"t":1728838800}
+{"o":0.0000007338,"h":0.0000007379,"l":0.0000007247,"c":0.0000007271,"v":1489223.7314580001,"t":1728842400}
+{"o":0.0000007271,"h":0.0000007681,"l":0.0000007118,"c":0.0000007624,"v":8231696.3348830007,"t":1728846000}
+{"o":0.0000007624,"h":0.000000771,"l":0.0000005595,"c":0.0000005597,"v":80232878.9711680263,"t":1728849600}
+{"o":0.0000005597,"h":0.0000005705,"l":0.0000005482,"c":0.0000005627,"v":7097006.1748529989,"t":1728853200}
+{"o":0.0000005627,"h":0.0000005647,"l":0.0000005466,"c":0.0000005505,"v":2467747.154201,"t":1728856800}
+{"o":0.0000005505,"h":0.0000005553,"l":0.0000005262,"c":0.0000005265,"v":6640336.4418790005,"t":1728860400}
+{"o":0.0000005265,"h":0.0000005299,"l":0.0000005257,"c":0.0000005285,"v":0.0,"t":1728864000}
+{"o":0.0000005285,"h":0.0000006097,"l":0.0000005104,"c":0.0000006071,"v":23781052.7588009983,"t":1728867600}
+{"o":0.0000006071,"h":0.0000006099,"l":0.0000005176,"c":0.000000519,"v":32879572.3558119982,"t":1728871200}
+{"o":0.000000519,"h":0.0000005211,"l":0.0000005037,"c":0.0000005071,"v":2194752.363754,"t":1728874800}
+{"o":0.0000005071,"h":0.0000005159,"l":0.0000005026,"c":0.0000005118,"v":98062.91077,"t":1728878400}
+{"o":0.0000005118,"h":0.0000005164,"l":0.0000005071,"c":0.0000005108,"v":293708.151491,"t":1728882000}
+{"o":0.0000005108,"h":0.0000005153,"l":0.0000004984,"c":0.0000005092,"v":5376309.4889129996,"t":1728885600}
+{"o":0.0000005092,"h":0.0000005106,"l":0.0000005038,"c":0.0000005048,"v":392203.602857,"t":1728889200}
+{"o":0.0000005048,"h":0.0000005079,"l":0.0000005031,"c":0.000000506,"v":277344.287852,"t":1728892800}
+{"o":0.000000506,"h":0.0000005078,"l":0.0000005021,"c":0.0000005047,"v":266030.785867,"t":1728896400}
+{"o":0.0000005047,"h":0.0000005056,"l":0.0000004954,"c":0.0000004981,"v":2869822.2753539998,"t":1728900000}
+{"o":0.0000004981,"h":0.0000004996,"l":0.0000004862,"c":0.0000004887,"v":1935191.393748,"t":1728903600}
+{"o":0.0000004887,"h":0.0000004935,"l":0.0000004783,"c":0.000000482,"v":928471.7028570001,"t":1728907200}
+{"o":0.000000482,"h":0.0000004838,"l":0.0000004789,"c":0.0000004804,"v":0.0,"t":1728910800}
+{"o":0.0000004804,"h":0.0000004829,"l":0.0000004733,"c":0.0000004785,"v":148078.195441,"t":1728914400}
+{"o":0.0000004785,"h":0.0000004786,"l":0.0000004692,"c":0.0000004733,"v":0.0,"t":1728918000}
+{"o":0.0000004733,"h":0.0000004796,"l":0.0000004726,"c":0.0000004782,"v":0.0,"t":1728921600}
+{"o":0.0000004782,"h":0.0000005175,"l":0.0000004753,"c":0.0000005153,"v":11103687.414632,"t":1728925200}
+{"o":0.0000005153,"h":0.0000005274,"l":0.0000005063,"c":0.0000005077,"v":8276231.2459089998,"t":1728928800}
+{"o":0.0000005077,"h":0.0000005095,"l":0.0000004885,"c":0.000000491,"v":437772.747528,"t":1728932400}
+{"o":0.000000491,"h":0.0000004919,"l":0.0000004864,"c":0.0000004877,"v":7876.953815,"t":1728936000}
+{"o":0.0000004877,"h":0.000000496,"l":0.0000004829,"c":0.0000004873,"v":2130368.6530420003,"t":1728939600}
+{"o":0.0000004873,"h":0.0000004876,"l":0.0000004753,"c":0.0000004754,"v":2573475.1279790001,"t":1728943200}
+{"o":0.0000004754,"h":0.0000004788,"l":0.0000004735,"c":0.0000004751,"v":300220.364826,"t":1728946800}
+{"o":0.0000004751,"h":0.0000004772,"l":0.0000004727,"c":0.0000004752,"v":0.0,"t":1728950400}
+{"o":0.0000004752,"h":0.0000004774,"l":0.0000004718,"c":0.0000004746,"v":225876.883047,"t":1728954000}
+{"o":0.0000004746,"h":0.0000004758,"l":0.0000004722,"c":0.000000474,"v":0.0,"t":1728957600}
+{"o":0.000000474,"h":0.000000481,"l":0.0000004667,"c":0.0000004731,"v":932418.644628,"t":1728961200}
+{"o":0.0000004731,"h":0.0000004853,"l":0.0000004703,"c":0.0000004821,"v":2825054.5899489997,"t":1728964800}
+{"o":0.0000004821,"h":0.0000004883,"l":0.0000004684,"c":0.0000004738,"v":2825054.5899489997,"t":1728968400}
+{"o":0.0000004738,"h":0.0000004757,"l":0.0000004719,"c":0.0000004724,"v":0.0,"t":1728972000}
+{"o":0.0000004724,"h":0.0000004727,"l":0.0000004686,"c":0.0000004697,"v":327005.123975,"t":1728975600}
+{"o":0.0000004697,"h":0.0000004706,"l":0.0000004682,"c":0.0000004702,"v":0.0,"t":1728979200}
+{"o":0.0000004702,"h":0.0000004804,"l":0.00000047,"c":0.0000004717,"v":0.0,"t":1728982800}
+{"o":0.0000004717,"h":0.0000004726,"l":0.0000004691,"c":0.00000047,"v":0.0,"t":1728986400}
+{"o":0.00000047,"h":0.0000004797,"l":0.0000004637,"c":0.0000004713,"v":102816.589508,"t":1728990000}
+{"o":0.0000004713,"h":0.0000004726,"l":0.0000004647,"c":0.000000466,"v":80165.953078,"t":1728993600}
+{"o":0.000000466,"h":0.0000004676,"l":0.0000004501,"c":0.0000004512,"v":0.0,"t":1728997200}
+{"o":0.0000004512,"h":0.0000004721,"l":0.0000004485,"c":0.0000004693,"v":0.0,"t":1729000800}
+{"o":0.0000004693,"h":0.0000004777,"l":0.0000004621,"c":0.0000004678,"v":483993.275283,"t":1729004400}
+{"o":0.0000004678,"h":0.0000004686,"l":0.0000004589,"c":0.0000004629,"v":0.0,"t":1729008000}
+{"o":0.0000004629,"h":0.0000004658,"l":0.0000004609,"c":0.0000004633,"v":0.0,"t":1729011600}
+{"o":0.0000004633,"h":0.0000004754,"l":0.0000004586,"c":0.000000474,"v":2369107.7503089998,"t":1729015200}
+{"o":0.000000474,"h":0.0000004858,"l":0.0000004719,"c":0.0000004817,"v":2148537.5412519998,"t":1729018800}
+{"o":0.0000004817,"h":0.0000004905,"l":0.0000004811,"c":0.0000004888,"v":0.0,"t":1729022400}
+{"o":0.0000004888,"h":0.000000491,"l":0.0000004865,"c":0.0000004865,"v":0.0,"t":1729026000}
+{"o":0.0000004865,"h":0.0000004886,"l":0.0000004851,"c":0.0000004882,"v":0.0,"t":1729029600}
+{"o":0.0000004882,"h":0.0000004931,"l":0.0000004819,"c":0.0000004829,"v":0.0,"t":1729033200}
+{"o":0.0000004829,"h":0.000000487,"l":0.000000482,"c":0.0000004857,"v":0.0,"t":1729036800}
+{"o":0.0000004857,"h":0.0000004883,"l":0.0000004721,"c":0.0000004734,"v":4740182.4507790003,"t":1729040400}
+{"o":0.0000004734,"h":0.000000489,"l":0.0000004664,"c":0.0000004886,"v":10095915.7323279995,"t":1729044000}
+{"o":0.0000004886,"h":0.000000491,"l":0.0000004814,"c":0.0000004828,"v":3212089.3292050003,"t":1729047600}
+{"o":0.0000004828,"h":0.0000004863,"l":0.0000004813,"c":0.0000004837,"v":0.0,"t":1729051200}
+{"o":0.0000004837,"h":0.0000004846,"l":0.0000004817,"c":0.0000004829,"v":0.0,"t":1729054800}
+{"o":0.0000004829,"h":0.0000004858,"l":0.0000004808,"c":0.0000004836,"v":0.0,"t":1729058400}
+{"o":0.0000004836,"h":0.0000004869,"l":0.0000004745,"c":0.000000476,"v":2711986.5686639999,"t":1729062000}
+{"o":0.000000476,"h":0.0000004766,"l":0.000000472,"c":0.0000004733,"v":0.0,"t":1729065600}
+{"o":0.0000004733,"h":0.0000004735,"l":0.0000004705,"c":0.0000004709,"v":0.0,"t":1729069200}
+{"o":0.0000004709,"h":0.0000004718,"l":0.0000004676,"c":0.0000004691,"v":0.0,"t":1729072800}
+{"o":0.0000004691,"h":0.0000004742,"l":0.0000004616,"c":0.0000004723,"v":332273.898283,"t":1729076400}
+{"o":0.0000004723,"h":0.0000004768,"l":0.0000004685,"c":0.0000004715,"v":39371.762835,"t":1729080000}
+{"o":0.0000004715,"h":0.0000004764,"l":0.0000004702,"c":0.000000475,"v":0.0,"t":1729083600}
+{"o":0.000000475,"h":0.0000004757,"l":0.0000004673,"c":0.0000004724,"v":0.0,"t":1729087200}
+{"o":0.0000004724,"h":0.0000004758,"l":0.0000004701,"c":0.0000004709,"v":0.0,"t":1729090800}
+{"o":0.0000004709,"h":0.0000004756,"l":0.0000004667,"c":0.0000004687,"v":259731.339797,"t":1729094400}
+{"o":0.0000004687,"h":0.0000004704,"l":0.0000004604,"c":0.0000004622,"v":3342475.9410939999,"t":1729098000}
+{"o":0.0000004622,"h":0.0000004644,"l":0.0000004617,"c":0.0000004641,"v":0.0,"t":1729101600}
+{"o":0.0000004641,"h":0.0000004652,"l":0.0000004633,"c":0.0000004642,"v":0.0,"t":1729105200}
+{"o":0.0000004642,"h":0.0000004654,"l":0.0000004536,"c":0.000000456,"v":1038105.311742,"t":1729108800}
+{"o":0.000000456,"h":0.0000004583,"l":0.0000004321,"c":0.0000004344,"v":6942073.3893720005,"t":1729112400}
+{"o":0.0000004344,"h":0.0000004346,"l":0.0000004263,"c":0.000000427,"v":131264.890818,"t":1729116000}
+{"o":0.000000427,"h":0.000000442,"l":0.000000427,"c":0.0000004347,"v":5544488.1098290002,"t":1729119600}
+{"o":0.0000004347,"h":0.0000004347,"l":0.0000004309,"c":0.0000004328,"v":0.0,"t":1729123200}
+{"o":0.0000004328,"h":0.0000004383,"l":0.0000004307,"c":0.0000004311,"v":0.0,"t":1729126800}
+{"o":0.0000004311,"h":0.0000004358,"l":0.0000004306,"c":0.0000004358,"v":0.0,"t":1729130400}
+{"o":0.0000004358,"h":0.0000004363,"l":0.0000004206,"c":0.000000421,"v":7661800.5336520001,"t":1729134000}
+{"o":0.000000421,"h":0.0000004253,"l":0.0000004206,"c":0.0000004248,"v":0.0,"t":1729137600}
+{"o":0.0000004248,"h":0.0000004273,"l":0.0000004238,"c":0.0000004264,"v":0.0,"t":1729141200}
+{"o":0.0000004264,"h":0.0000004276,"l":0.0000004248,"c":0.0000004276,"v":0.0,"t":1729144800}
+{"o":0.0000004276,"h":0.00000043,"l":0.0000004265,"c":0.0000004267,"v":0.0,"t":1729148400}
+{"o":0.0000004267,"h":0.0000004281,"l":0.0000004103,"c":0.0000004104,"v":728135.072837,"t":1729152000}
+{"o":0.0000004104,"h":0.0000004117,"l":0.0000004099,"c":0.0000004109,"v":0.0,"t":1729155600}
+{"o":0.0000004109,"h":0.0000004155,"l":0.0000004102,"c":0.0000004127,"v":0.0,"t":1729159200}
+{"o":0.0000004127,"h":0.0000004502,"l":0.0000004121,"c":0.0000004461,"v":12073101.9723399989,"t":1729162800}
+{"o":0.0000004461,"h":0.0000004738,"l":0.0000004425,"c":0.000000461,"v":13267689.1691730004,"t":1729166400}
+{"o":0.000000461,"h":0.0000004644,"l":0.0000004558,"c":0.0000004592,"v":214601.237167,"t":1729170000}
+{"o":0.0000004592,"h":0.0000004656,"l":0.0000004586,"c":0.0000004596,"v":0.0,"t":1729173600}
+{"o":0.0000004596,"h":0.0000004628,"l":0.0000004563,"c":0.0000004569,"v":0.0,"t":1729177200}
+{"o":0.0000004569,"h":0.0000004646,"l":0.0000004568,"c":0.0000004616,"v":0.0,"t":1729180800}
+{"o":0.0000004616,"h":0.0000004679,"l":0.0000004366,"c":0.0000004424,"v":10000000.0,"t":1729184400}
+{"o":0.0000004424,"h":0.0000005065,"l":0.0000004244,"c":0.0000005033,"v":24379354.0590780005,"t":1729188000}
+{"o":0.0000005033,"h":0.000000687,"l":0.0000004994,"c":0.0000006823,"v":43310921.4976129904,"t":1729191600}
+{"o":0.0000006823,"h":0.0000007367,"l":0.0000006175,"c":0.0000006278,"v":61418779.4819599986,"t":1729195200}
+{"o":0.0000006278,"h":0.0000006879,"l":0.0000005028,"c":0.0000005171,"v":65411792.0263049975,"t":1729198800}
+{"o":0.0000005171,"h":0.0000005336,"l":0.0000005142,"c":0.0000005304,"v":1128958.8764279999,"t":1729202400}
+{"o":0.0000005304,"h":0.000000533,"l":0.0000005304,"c":0.000000532,"v":0.0,"t":1729206000}
+{"o":0.000000532,"h":0.0000005349,"l":0.0000005311,"c":0.0000005344,"v":0.0,"t":1729209600}
+{"o":0.0000005344,"h":0.0000005351,"l":0.0000005241,"c":0.0000005254,"v":0.0,"t":1729213200}
+{"o":0.0000005254,"h":0.0000005285,"l":0.0000005223,"c":0.0000005244,"v":318910.069422,"t":1729216800}
+{"o":0.0000005244,"h":0.0000005306,"l":0.0000005211,"c":0.0000005301,"v":877602.706324,"t":1729220400}
+{"o":0.0000005301,"h":0.0000005301,"l":0.0000005271,"c":0.0000005281,"v":0.0,"t":1729224000}
+{"o":0.0000005281,"h":0.0000005362,"l":0.000000526,"c":0.0000005287,"v":2179112.37953,"t":1729227600}
+{"o":0.0000005287,"h":0.0000005293,"l":0.0000005236,"c":0.0000005248,"v":24834.773665,"t":1729231200}
+{"o":0.0000005248,"h":0.0000005325,"l":0.0000005229,"c":0.0000005304,"v":389976.040245,"t":1729234800}
+{"o":0.0000005304,"h":0.0000005425,"l":0.0000005291,"c":0.0000005419,"v":3283831.8383320002,"t":1729238400}
+{"o":0.0000005419,"h":0.0000006678,"l":0.0000005404,"c":0.0000006667,"v":22895863.2206729986,"t":1729242000}
+{"o":0.0000006667,"h":0.0000006672,"l":0.0000006029,"c":0.000000604,"v":10179921.8767830003,"t":1729245600}
+{"o":0.000000604,"h":0.0000006257,"l":0.0000006026,"c":0.0000006107,"v":5829463.5867099995,"t":1729249200}
+{"o":0.0000006107,"h":0.0000006623,"l":0.0000006011,"c":0.000000661,"v":12628487.0639030002,"t":1729252800}
+{"o":0.000000661,"h":0.0000006617,"l":0.0000005708,"c":0.0000005712,"v":41258340.7410190031,"t":1729256400}
+{"o":0.0000005712,"h":0.0000005793,"l":0.0000005559,"c":0.000000574,"v":4874161.5233390005,"t":1729260000}
+{"o":0.000000574,"h":0.0000006381,"l":0.0000005696,"c":0.0000005981,"v":19443590.5630900003,"t":1729263600}
+{"o":0.0000005981,"h":0.0000006023,"l":0.0000005066,"c":0.0000005076,"v":17788604.9303179979,"t":1729267200}
+{"o":0.0000005076,"h":0.0000005089,"l":0.0000005059,"c":0.0000005084,"v":0.0,"t":1729270800}
+{"o":0.0000005084,"h":0.0000005152,"l":0.0000005046,"c":0.0000005122,"v":3887.836069,"t":1729274400}
+{"o":0.0000005122,"h":0.0000005176,"l":0.0000005119,"c":0.0000005165,"v":0.0,"t":1729278000}
+{"o":0.0000005165,"h":0.0000005187,"l":0.000000507,"c":0.0000005083,"v":1125009.4643330001,"t":1729281600}
+{"o":0.0000005083,"h":0.0000005136,"l":0.0000005077,"c":0.0000005117,"v":587214.634053,"t":1729285200}
+{"o":0.0000005117,"h":0.0000005133,"l":0.0000005116,"c":0.0000005118,"v":0.0,"t":1729288800}
+{"o":0.0000005118,"h":0.000000512,"l":0.000000509,"c":0.0000005097,"v":0.0,"t":1729292400}
+{"o":0.0000005097,"h":0.0000005116,"l":0.0000005092,"c":0.0000005113,"v":0.0,"t":1729296000}
+{"o":0.0000005113,"h":0.0000005117,"l":0.0000005095,"c":0.0000005117,"v":0.0,"t":1729299600}
+{"o":0.0000005117,"h":0.0000005142,"l":0.0000005058,"c":0.0000005113,"v":1851956.1424909998,"t":1729303200}
+{"o":0.0000005113,"h":0.000000513,"l":0.0000005057,"c":0.0000005105,"v":683635.237202,"t":1729306800}
+{"o":0.0000005105,"h":0.0000005117,"l":0.0000005016,"c":0.0000005045,"v":1957521.7950840001,"t":1729310400}
+{"o":0.0000005045,"h":0.0000005045,"l":0.0000005018,"c":0.0000005021,"v":0.0,"t":1729314000}
+{"o":0.0000005021,"h":0.0000005034,"l":0.0000005014,"c":0.0000005032,"v":0.0,"t":1729317600}
+{"o":0.0000005032,"h":0.0000005047,"l":0.0000005028,"c":0.0000005032,"v":0.0,"t":1729321200}
+{"o":0.0000005032,"h":0.0000005032,"l":0.0000005016,"c":0.0000005023,"v":21036.633266,"t":1729324800}
+{"o":0.0000005023,"h":0.000000503,"l":0.0000005017,"c":0.0000005019,"v":0.0,"t":1729328400}
+{"o":0.0000005019,"h":0.000000504,"l":0.0000004987,"c":0.0000005005,"v":226714.173607,"t":1729332000}
+{"o":0.0000005005,"h":0.0000005031,"l":0.0000004995,"c":0.0000005024,"v":0.0,"t":1729335600}
+{"o":0.0000005024,"h":0.0000005942,"l":0.0000004994,"c":0.0000005837,"v":22626318.644706998,"t":1729339200}
+{"o":0.0000005837,"h":0.0000005852,"l":0.0000005781,"c":0.0000005789,"v":66738.872715,"t":1729342800}
+{"o":0.0000005789,"h":0.000000579,"l":0.0000005707,"c":0.0000005708,"v":0.0,"t":1729346400}
+{"o":0.0000005708,"h":0.0000005761,"l":0.0000005687,"c":0.0000005723,"v":0.0,"t":1729350000}
+{"o":0.0000005723,"h":0.0000005894,"l":0.000000501,"c":0.0000005038,"v":25175084.3103870004,"t":1729353600}
+{"o":0.0000005038,"h":0.0000005081,"l":0.0000005028,"c":0.0000005052,"v":0.0,"t":1729357200}
+{"o":0.0000005052,"h":0.0000005068,"l":0.0000004804,"c":0.0000004819,"v":9956739.1004959997,"t":1729360800}
+{"o":0.0000004819,"h":0.0000004821,"l":0.000000452,"c":0.0000004535,"v":6000000.0,"t":1729364400}
+{"o":0.0000004535,"h":0.0000005168,"l":0.0000004456,"c":0.0000005147,"v":19312495.2973870002,"t":1729368000}
+{"o":0.0000005147,"h":0.0000005195,"l":0.0000005112,"c":0.0000005185,"v":957979.02333,"t":1729371600}
+{"o":0.0000005185,"h":0.0000005189,"l":0.0000005122,"c":0.0000005125,"v":0.0,"t":1729375200}
+{"o":0.0000005125,"h":0.0000005157,"l":0.0000005095,"c":0.0000005097,"v":0.0,"t":1729378800}
+{"o":0.0000005097,"h":0.0000005131,"l":0.0000005071,"c":0.0000005128,"v":0.0,"t":1729382400}
+{"o":0.0000005128,"h":0.0000005166,"l":0.0000005109,"c":0.000000513,"v":0.0,"t":1729386000}
+{"o":0.000000513,"h":0.0000005142,"l":0.000000511,"c":0.0000005134,"v":0.0,"t":1729389600}
+{"o":0.0000005134,"h":0.0000005215,"l":0.0000005118,"c":0.0000005158,"v":456987.489647,"t":1729393200}
+{"o":0.0000005158,"h":0.0000005171,"l":0.0000005128,"c":0.0000005144,"v":0.0,"t":1729396800}
+{"o":0.0000005144,"h":0.0000005237,"l":0.0000005106,"c":0.0000005213,"v":338416.014141,"t":1729400400}
+{"o":0.0000005213,"h":0.0000005279,"l":0.0000005205,"c":0.0000005258,"v":2141816.3029700001,"t":1729404000}
+{"o":0.0000005258,"h":0.0000005276,"l":0.0000005231,"c":0.0000005253,"v":665925.049746,"t":1729407600}
+{"o":0.0000005253,"h":0.0000005266,"l":0.0000005235,"c":0.0000005253,"v":0.0,"t":1729411200}
+{"o":0.0000005253,"h":0.0000005263,"l":0.0000005231,"c":0.0000005241,"v":0.0,"t":1729414800}
+{"o":0.0000005241,"h":0.0000005259,"l":0.0000005232,"c":0.0000005253,"v":0.0,"t":1729418400}
+{"o":0.0000005253,"h":0.0000005254,"l":0.0000005235,"c":0.0000005239,"v":0.0,"t":1729422000}
+{"o":0.0000005239,"h":0.0000005269,"l":0.0000005236,"c":0.0000005268,"v":0.0,"t":1729425600}
+{"o":0.0000005268,"h":0.0000005293,"l":0.0000005254,"c":0.0000005275,"v":0.0,"t":1729429200}
+{"o":0.0000005275,"h":0.0000005276,"l":0.0000005166,"c":0.0000005187,"v":0.0,"t":1729432800}
+{"o":0.0000005187,"h":0.0000005316,"l":0.0000005182,"c":0.000000528,"v":1559750.596685,"t":1729436400}
+{"o":0.000000528,"h":0.000000538,"l":0.0000005245,"c":0.0000005261,"v":4293570.9399859998,"t":1729440000}
+{"o":0.0000005261,"h":0.0000005317,"l":0.0000005235,"c":0.0000005284,"v":1195813.295959,"t":1729443600}
+{"o":0.0000005284,"h":0.0000005342,"l":0.0000005251,"c":0.0000005329,"v":187905.808295,"t":1729447200}
+{"o":0.0000005329,"h":0.0000005359,"l":0.000000527,"c":0.0000005296,"v":169236.464335,"t":1729450800}
+{"o":0.0000005296,"h":0.0000005318,"l":0.0000004996,"c":0.0000005013,"v":6922664.7341069998,"t":1729454400}
+{"o":0.0000005013,"h":0.0000006262,"l":0.0000004976,"c":0.0000005924,"v":40436213.5333309919,"t":1729458000}
+{"o":0.0000005924,"h":0.0000005948,"l":0.0000003896,"c":0.0000003914,"v":68622702.0114919841,"t":1729461600}
+{"o":0.0000003914,"h":0.000000398,"l":0.0000003879,"c":0.0000003923,"v":275105.842398,"t":1729465200}
+{"o":0.0000003923,"h":0.0000004052,"l":0.0000003854,"c":0.0000003891,"v":0.0,"t":1729468800}
+{"o":0.0000003891,"h":0.0000004045,"l":0.0000003854,"c":0.0000004001,"v":2530269.7537699998,"t":1729472400}
+{"o":0.0000004001,"h":0.000000405,"l":0.0000003961,"c":0.0000004011,"v":27243.424121,"t":1729476000}
+{"o":0.0000004011,"h":0.0000004065,"l":0.000000398,"c":0.0000004018,"v":36344.400332,"t":1729479600}
+{"o":0.0000004018,"h":0.0000004071,"l":0.0000003949,"c":0.0000003981,"v":438684.306005,"t":1729483200}
+{"o":0.0000003981,"h":0.0000004059,"l":0.0000003952,"c":0.0000004025,"v":336715.991988,"t":1729486800}
+{"o":0.0000004025,"h":0.0000004081,"l":0.0000003989,"c":0.0000004071,"v":366436.798772,"t":1729490400}
+{"o":0.0000004071,"h":0.0000004088,"l":0.0000004032,"c":0.0000004064,"v":514549.391611,"t":1729494000}
+{"o":0.0000004064,"h":0.0000004134,"l":0.0000004039,"c":0.0000004119,"v":0.0,"t":1729497600}
+{"o":0.0000004119,"h":0.0000004205,"l":0.0000004021,"c":0.0000004038,"v":14549.0,"t":1729501200}
+{"o":0.0000004038,"h":0.0000004066,"l":0.0000004018,"c":0.0000004051,"v":0.0,"t":1729504800}
+{"o":0.0000004051,"h":0.0000004119,"l":0.0000003977,"c":0.0000004012,"v":1956519.407318,"t":1729508400}
+{"o":0.0000004012,"h":0.0000004035,"l":0.0000003994,"c":0.0000004028,"v":0.0,"t":1729512000}
+{"o":0.0000004028,"h":0.000000413,"l":0.000000354,"c":0.0000003616,"v":27679763.5829679966,"t":1729515600}
+{"o":0.0000003616,"h":0.0000003719,"l":0.0000003567,"c":0.000000358,"v":0.0,"t":1729519200}
+{"o":0.000000358,"h":0.0000003606,"l":0.0000003558,"c":0.0000003558,"v":0.0,"t":1729522800}
+{"o":0.0000003558,"h":0.0000003605,"l":0.0000003498,"c":0.0000003513,"v":253363.456278,"t":1729526400}
+{"o":0.0000003513,"h":0.0000003674,"l":0.0000003482,"c":0.0000003632,"v":21883936.5257599987,"t":1729530000}
+{"o":0.0000003632,"h":0.0000003651,"l":0.0000003466,"c":0.0000003474,"v":1000000.541167,"t":1729533600}
+{"o":0.0000003474,"h":0.0000003475,"l":0.0000003412,"c":0.0000003417,"v":1958503.100514,"t":1729537200}
+{"o":0.0000003417,"h":0.0000003452,"l":0.0000003417,"c":0.0000003445,"v":0.0,"t":1729540800}
+{"o":0.0000003445,"h":0.0000003445,"l":0.0000003411,"c":0.0000003423,"v":0.0,"t":1729544400}
+{"o":0.0000003423,"h":0.0000003435,"l":0.000000341,"c":0.0000003416,"v":0.0,"t":1729548000}
+{"o":0.0000003416,"h":0.0000003477,"l":0.0000003416,"c":0.000000345,"v":0.0,"t":1729551600}
+{"o":0.000000345,"h":0.0000003569,"l":0.0000003444,"c":0.0000003468,"v":0.0,"t":1729555200}
+{"o":0.0000003468,"h":0.0000003497,"l":0.0000003427,"c":0.0000003434,"v":0.0,"t":1729558800}
+{"o":0.0000003434,"h":0.0000003456,"l":0.0000003417,"c":0.0000003455,"v":0.0,"t":1729562400}
+{"o":0.0000003455,"h":0.0000003491,"l":0.0000003443,"c":0.0000003447,"v":0.0,"t":1729566000}
+{"o":0.0000003447,"h":0.0000003452,"l":0.0000003405,"c":0.0000003428,"v":0.0,"t":1729569600}
+{"o":0.0000003428,"h":0.0000003433,"l":0.0000003372,"c":0.0000003404,"v":0.0,"t":1729573200}
+{"o":0.0000003404,"h":0.0000003441,"l":0.0000003388,"c":0.0000003439,"v":167753.43076,"t":1729576800}
+{"o":0.0000003439,"h":0.0000003467,"l":0.0000003417,"c":0.0000003447,"v":187905.808295,"t":1729580400}
+{"o":0.0000003447,"h":0.0000003512,"l":0.0000003445,"c":0.0000003477,"v":0.0,"t":1729584000}
+{"o":0.0000003477,"h":0.0000003521,"l":0.0000003403,"c":0.000000342,"v":476203.388225,"t":1729587600}
+{"o":0.000000342,"h":0.0000003437,"l":0.0000003386,"c":0.000000339,"v":0.0,"t":1729591200}
+{"o":0.000000339,"h":0.0000003393,"l":0.0000003336,"c":0.0000003361,"v":0.0,"t":1729594800}
+{"o":0.0000003361,"h":0.0000003405,"l":0.0000003331,"c":0.0000003395,"v":0.0,"t":1729598400}
+{"o":0.0000003395,"h":0.0000003424,"l":0.0000003376,"c":0.0000003396,"v":0.0,"t":1729602000}
+{"o":0.0000003396,"h":0.0000003406,"l":0.0000003293,"c":0.0000003317,"v":0.0,"t":1729605600}
+{"o":0.0000003317,"h":0.0000003453,"l":0.0000003298,"c":0.0000003362,"v":3793240.6163280001,"t":1729609200}
+{"o":0.0000003362,"h":0.0000003508,"l":0.0000003354,"c":0.0000003488,"v":11162832.6484510005,"t":1729612800}
+{"o":0.0000003488,"h":0.000000369,"l":0.0000003431,"c":0.0000003626,"v":193343.320471,"t":1729616400}
+{"o":0.0000003626,"h":0.0000004096,"l":0.0000003565,"c":0.0000004051,"v":15482796.6722270008,"t":1729620000}
+{"o":0.0000004051,"h":0.0000004065,"l":0.0000004024,"c":0.0000004038,"v":0.0,"t":1729623600}
+{"o":0.0000004038,"h":0.0000004055,"l":0.0000003541,"c":0.0000003571,"v":26978932.6174749993,"t":1729627200}
+{"o":0.0000003571,"h":0.0000003596,"l":0.000000355,"c":0.0000003567,"v":33563.54243,"t":1729630800}
+{"o":0.0000003567,"h":0.0000004106,"l":0.0000003533,"c":0.0000004045,"v":20115117.3449980021,"t":1729634400}
+{"o":0.0000004045,"h":0.000000413,"l":0.000000404,"c":0.0000004078,"v":0.0,"t":1729638000}
+{"o":0.0000004078,"h":0.0000004123,"l":0.000000407,"c":0.0000004114,"v":0.0,"t":1729641600}
+{"o":0.0000004114,"h":0.0000004194,"l":0.0000004081,"c":0.0000004163,"v":4118283.7397619998,"t":1729645200}
+{"o":0.0000004163,"h":0.0000004239,"l":0.0000004159,"c":0.0000004234,"v":2031467.6163560001,"t":1729648800}
+{"o":0.0000004234,"h":0.0000004716,"l":0.0000004224,"c":0.000000469,"v":12830555.3733099997,"t":1729652400}
+{"o":0.000000469,"h":0.0000004704,"l":0.000000467,"c":0.0000004678,"v":0.0,"t":1729656000}
+{"o":0.0000004678,"h":0.0000004723,"l":0.0000004511,"c":0.0000004551,"v":4210276.8368539996,"t":1729659600}
+{"o":0.0000004551,"h":0.0000004617,"l":0.0000004511,"c":0.0000004606,"v":2183433.2410209998,"t":1729663200}
+{"o":0.0000004606,"h":0.0000004636,"l":0.0000004579,"c":0.0000004607,"v":308757.196957,"t":1729666800}
+{"o":0.0000004607,"h":0.0000004681,"l":0.0000004544,"c":0.0000004672,"v":7507952.1086839996,"t":1729670400}
+{"o":0.0000004672,"h":0.0000004808,"l":0.0000004639,"c":0.0000004751,"v":83859.579419,"t":1729674000}
+{"o":0.0000004751,"h":0.0000004756,"l":0.000000472,"c":0.0000004751,"v":0.0,"t":1729677600}
+{"o":0.0000004751,"h":0.0000004756,"l":0.0000004716,"c":0.0000004731,"v":0.0,"t":1729681200}
+{"o":0.0000004731,"h":0.0000007164,"l":0.000000465,"c":0.0000005531,"v":225872090.4321891069,"t":1729684800}
+{"o":0.0000005531,"h":0.0000006391,"l":0.000000538,"c":0.0000005765,"v":30341910.1924619935,"t":1729688400}
+{"o":0.0000005765,"h":0.0000005873,"l":0.0000005667,"c":0.0000005716,"v":5814568.3325819997,"t":1729692000}
+{"o":0.0000005716,"h":0.0000005801,"l":0.0000005383,"c":0.0000005439,"v":5566819.5993800005,"t":1729695600}
+{"o":0.0000005439,"h":0.0000005529,"l":0.0000005333,"c":0.0000005429,"v":2061967.2124920001,"t":1729699200}
+{"o":0.0000005429,"h":0.0000005435,"l":0.0000005292,"c":0.0000005372,"v":189812.79235,"t":1729702800}
+{"o":0.0000005372,"h":0.0000006198,"l":0.0000005251,"c":0.0000005966,"v":23575380.0587239973,"t":1729706400}
+{"o":0.0000005966,"h":0.0000006221,"l":0.0000005829,"c":0.0000006071,"v":3682047.5581149999,"t":1729710000}
+{"o":0.0000006071,"h":0.0000007687,"l":0.000000529,"c":0.000000536,"v":75014173.1337949783,"t":1729713600}
+{"o":0.000000536,"h":0.0000005467,"l":0.0000005157,"c":0.0000005258,"v":2282459.6210680003,"t":1729717200}
+{"o":0.0000005258,"h":0.0000005475,"l":0.0000005139,"c":0.0000005184,"v":341739.660662,"t":1729720800}
+{"o":0.0000005184,"h":0.0000005225,"l":0.0000005149,"c":0.0000005215,"v":248437.405162,"t":1729724400}
+{"o":0.0000005215,"h":0.0000005426,"l":0.0000005135,"c":0.0000005145,"v":156837.621451,"t":1729728000}
+{"o":0.0000005145,"h":0.0000005261,"l":0.0000005094,"c":0.0000005223,"v":1209096.985593,"t":1729731600}
+{"o":0.0000005223,"h":0.0000005281,"l":0.0000005117,"c":0.0000005192,"v":1307783.327263,"t":1729735200}
+{"o":0.0000005192,"h":0.0000005231,"l":0.0000005147,"c":0.0000005178,"v":387592.785953,"t":1729738800}
+{"o":0.0000005178,"h":0.00000052,"l":0.0000005075,"c":0.0000005126,"v":2020754.816968,"t":1729742400}
+{"o":0.0000005126,"h":0.0000005165,"l":0.0000005012,"c":0.0000005048,"v":1733628.5669859999,"t":1729746000}
+{"o":0.0000005048,"h":0.0000005065,"l":0.0000003871,"c":0.0000003888,"v":86049777.7444050014,"t":1729749600}
+{"o":0.0000003888,"h":0.0000003899,"l":0.0000003864,"c":0.0000003885,"v":0.0,"t":1729753200}
+{"o":0.0000003885,"h":0.000000392,"l":0.000000386,"c":0.0000003918,"v":0.0,"t":1729756800}
+{"o":0.0000003918,"h":0.0000003958,"l":0.0000003858,"c":0.0000003885,"v":544934.863521,"t":1729760400}
+{"o":0.0000003885,"h":0.0000003956,"l":0.0000003849,"c":0.0000003908,"v":2676337.1019390002,"t":1729764000}
+{"o":0.0000003908,"h":0.0000003921,"l":0.0000003883,"c":0.0000003887,"v":0.0,"t":1729767600}
+{"o":0.0000003887,"h":0.0000003905,"l":0.0000003737,"c":0.0000003812,"v":9808890.0678310003,"t":1729771200}
+{"o":0.0000003812,"h":0.0000003884,"l":0.000000375,"c":0.00000038,"v":7910462.0852580005,"t":1729774800}
+{"o":0.00000038,"h":0.000000383,"l":0.0000003758,"c":0.0000003787,"v":708054.945971,"t":1729778400}
+{"o":0.0000003787,"h":0.0000003912,"l":0.0000003717,"c":0.0000003851,"v":7342170.0455019996,"t":1729782000}
+{"o":0.0000003851,"h":0.0000003869,"l":0.0000003781,"c":0.0000003822,"v":0.0,"t":1729785600}
+{"o":0.0000003822,"h":0.000000405,"l":0.0000003812,"c":0.0000003852,"v":0.0,"t":1729789200}
+{"o":0.0000003852,"h":0.0000003865,"l":0.0000003825,"c":0.0000003833,"v":0.0,"t":1729792800}
+{"o":0.0000003833,"h":0.0000003844,"l":0.0000003803,"c":0.0000003808,"v":0.0,"t":1729796400}
+{"o":0.0000003808,"h":0.000000386,"l":0.0000003748,"c":0.0000003782,"v":668829.6295950001,"t":1729800000}
+{"o":0.0000003782,"h":0.0000003798,"l":0.0000003732,"c":0.0000003752,"v":1546595.5690579999,"t":1729803600}
+{"o":0.0000003752,"h":0.000000376,"l":0.0000003638,"c":0.0000003653,"v":5626029.2403509999,"t":1729807200}
+{"o":0.0000003653,"h":0.000000373,"l":0.0000003587,"c":0.0000003635,"v":19378.433844,"t":1729810800}
+{"o":0.0000003635,"h":0.000000365,"l":0.0000003616,"c":0.0000003638,"v":0.0,"t":1729814400}
+{"o":0.0000003638,"h":0.0000003672,"l":0.000000363,"c":0.0000003658,"v":0.0,"t":1729818000}
+{"o":0.0000003658,"h":0.0000003672,"l":0.0000003437,"c":0.0000003454,"v":12563649.33928,"t":1729821600}
+{"o":0.0000003454,"h":0.0000003497,"l":0.0000003275,"c":0.0000003308,"v":1713609.704691,"t":1729825200}
+{"o":0.0000003308,"h":0.0000003522,"l":0.0000003267,"c":0.0000003513,"v":32060681.2568300031,"t":1729828800}
+{"o":0.0000003513,"h":0.0000003529,"l":0.0000003303,"c":0.0000003309,"v":1058999.7533400001,"t":1729832400}
+{"o":0.0000003309,"h":0.0000003322,"l":0.0000003288,"c":0.0000003316,"v":2033224.580416,"t":1729836000}
+{"o":0.0000003316,"h":0.000000336,"l":0.0000003311,"c":0.000000335,"v":86917.209775,"t":1729839600}
+{"o":0.000000335,"h":0.0000003371,"l":0.0000003316,"c":0.0000003325,"v":744949.7963470001,"t":1729843200}
+{"o":0.0000003325,"h":0.0000003356,"l":0.000000327,"c":0.0000003274,"v":1739494.6788909999,"t":1729846800}
+{"o":0.0000003274,"h":0.000000329,"l":0.0000003261,"c":0.0000003268,"v":0.0,"t":1729850400}
+{"o":0.0000003268,"h":0.0000003308,"l":0.0000003256,"c":0.0000003298,"v":1262770.6135120001,"t":1729854000}
+{"o":0.0000003298,"h":0.0000003307,"l":0.0000003282,"c":0.0000003302,"v":0.0,"t":1729857600}
+{"o":0.0000003302,"h":0.0000003313,"l":0.0000003267,"c":0.0000003271,"v":0.0,"t":1729861200}
+{"o":0.0000003271,"h":0.0000003327,"l":0.0000003226,"c":0.0000003302,"v":783372.986024,"t":1729864800}
+{"o":0.0000003302,"h":0.0000003423,"l":0.0000003279,"c":0.0000003376,"v":212180.982087,"t":1729868400}
+{"o":0.0000003376,"h":0.0000003417,"l":0.000000324,"c":0.0000003273,"v":166368.162651,"t":1729872000}
+{"o":0.0000003273,"h":0.0000003384,"l":0.000000321,"c":0.0000003306,"v":62351.926257,"t":1729875600}
+{"o":0.0000003306,"h":0.0000003384,"l":0.0000003236,"c":0.0000003295,"v":188013.899116,"t":1729879200}
+{"o":0.0000003295,"h":0.0000003365,"l":0.0000003229,"c":0.0000003269,"v":1000000.0,"t":1729882800}
+{"o":0.0000003269,"h":0.0000003326,"l":0.0000003253,"c":0.0000003288,"v":0.0,"t":1729886400}
+{"o":0.0000003288,"h":0.0000003297,"l":0.0000003255,"c":0.0000003265,"v":0.0,"t":1729890000}
+{"o":0.0000003265,"h":0.0000003359,"l":0.0000003253,"c":0.0000003355,"v":2877043.6892030002,"t":1729893600}
+{"o":0.0000003355,"h":0.0000003448,"l":0.0000003273,"c":0.0000003282,"v":2370046.8651620001,"t":1729897200}
+{"o":0.0000003282,"h":0.0000003304,"l":0.0000003262,"c":0.0000003282,"v":0.0,"t":1729900800}
+{"o":0.0000003282,"h":0.0000003313,"l":0.0000003274,"c":0.0000003313,"v":0.0,"t":1729904400}
+{"o":0.0000003313,"h":0.0000003331,"l":0.0000003262,"c":0.0000003283,"v":0.0,"t":1729908000}
+{"o":0.0000003283,"h":0.0000003297,"l":0.0000003228,"c":0.0000003233,"v":672046.465575,"t":1729911600}
+{"o":0.0000003233,"h":0.000000324,"l":0.0000003181,"c":0.0000003182,"v":5385229.3134679999,"t":1729915200}
+{"o":0.0000003182,"h":0.0000003188,"l":0.0000003152,"c":0.0000003176,"v":0.0,"t":1729918800}
+{"o":0.0000003176,"h":0.0000003441,"l":0.0000003143,"c":0.0000003399,"v":12420217.2861359995,"t":1729922400}
+{"o":0.0000003399,"h":0.0000003433,"l":0.0000003326,"c":0.0000003361,"v":2132032.8638689998,"t":1729926000}
+{"o":0.0000003361,"h":0.0000003363,"l":0.0000003335,"c":0.0000003341,"v":0.0,"t":1729929600}
+{"o":0.0000003341,"h":0.0000003347,"l":0.0000003284,"c":0.0000003293,"v":4999999.9966430003,"t":1729933200}
+{"o":0.0000003293,"h":0.0000003324,"l":0.000000327,"c":0.000000329,"v":0.0,"t":1729936800}
+{"o":0.000000329,"h":0.0000003309,"l":0.0000003267,"c":0.0000003302,"v":0.0,"t":1729940400}
+{"o":0.0000003302,"h":0.0000003309,"l":0.000000298,"c":0.0000002991,"v":19340030.7613729984,"t":1729944000}
+{"o":0.0000002991,"h":0.0000003018,"l":0.0000002882,"c":0.0000002903,"v":187178.709803,"t":1729947600}
+{"o":0.0000002903,"h":0.0000002917,"l":0.0000002894,"c":0.0000002909,"v":0.0,"t":1729951200}
+{"o":0.0000002909,"h":0.0000002945,"l":0.0000002874,"c":0.0000002922,"v":4155320.3810310001,"t":1729954800}
+{"o":0.0000002922,"h":0.0000002929,"l":0.0000002902,"c":0.0000002911,"v":0.0,"t":1729958400}
+{"o":0.0000002911,"h":0.0000002927,"l":0.0000002894,"c":0.0000002897,"v":0.0,"t":1729962000}
+{"o":0.0000002897,"h":0.0000002958,"l":0.0000002892,"c":0.0000002945,"v":732801.874598,"t":1729965600}
+{"o":0.0000002945,"h":0.000000308,"l":0.0000002905,"c":0.000000305,"v":10079301.8201850001,"t":1729969200}
+{"o":0.000000305,"h":0.0000003155,"l":0.0000003022,"c":0.0000003084,"v":4308840.9957480002,"t":1729972800}
+{"o":0.0000003084,"h":0.0000003111,"l":0.0000003031,"c":0.0000003066,"v":129686.200494,"t":1729976400}
+{"o":0.0000003066,"h":0.0000003074,"l":0.0000003036,"c":0.0000003048,"v":129686.200494,"t":1729980000}
+{"o":0.0000003048,"h":0.0000003064,"l":0.0000003045,"c":0.0000003058,"v":0.0,"t":1729983600}
+{"o":0.0000003058,"h":0.0000003084,"l":0.0000003051,"c":0.0000003065,"v":194427.523022,"t":1729987200}
+{"o":0.0000003065,"h":0.0000003073,"l":0.0000003019,"c":0.0000003033,"v":0.0,"t":1729990800}
+{"o":0.0000003033,"h":0.0000003055,"l":0.0000003018,"c":0.0000003049,"v":0.0,"t":1729994400}
+{"o":0.0000003049,"h":0.0000003064,"l":0.0000003034,"c":0.000000304,"v":0.0,"t":1729998000}
+{"o":0.000000304,"h":0.0000003047,"l":0.0000002781,"c":0.0000002784,"v":14154379.65264,"t":1730001600}
+{"o":0.0000002784,"h":0.0000002792,"l":0.0000002774,"c":0.0000002782,"v":0.0,"t":1730005200}
+{"o":0.0000002782,"h":0.0000002841,"l":0.0000002769,"c":0.0000002821,"v":3306821.778986,"t":1730008800}
+{"o":0.0000002821,"h":0.0000002832,"l":0.0000002794,"c":0.0000002823,"v":0.0,"t":1730012400}
+{"o":0.0000002823,"h":0.0000002864,"l":0.0000002786,"c":0.0000002829,"v":44987.377271,"t":1730016000}
+{"o":0.0000002829,"h":0.0000002854,"l":0.0000002826,"c":0.000000284,"v":0.0,"t":1730019600}
+{"o":0.000000284,"h":0.0000002861,"l":0.0000002838,"c":0.0000002858,"v":26115.624998,"t":1730023200}
+{"o":0.0000002858,"h":0.0000002892,"l":0.0000002838,"c":0.0000002882,"v":1036493.129657,"t":1730026800}
+{"o":0.0000002882,"h":0.0000002882,"l":0.0000002821,"c":0.0000002837,"v":2002074.9435650001,"t":1730030400}
+{"o":0.0000002837,"h":0.000000286,"l":0.0000002809,"c":0.0000002845,"v":357004.018621,"t":1730034000}
+{"o":0.0000002845,"h":0.0000002856,"l":0.0000002811,"c":0.0000002829,"v":412094.502071,"t":1730037600}
+{"o":0.0000002829,"h":0.0000002841,"l":0.0000002809,"c":0.0000002837,"v":0.0,"t":1730041200}
+{"o":0.0000002837,"h":0.0000002859,"l":0.0000002823,"c":0.0000002824,"v":0.0,"t":1730044800}
+{"o":0.0000002824,"h":0.0000002834,"l":0.0000002792,"c":0.0000002833,"v":0.0,"t":1730048400}
+{"o":0.0000002833,"h":0.0000002839,"l":0.0000002813,"c":0.0000002838,"v":0.0,"t":1730052000}
+{"o":0.0000002838,"h":0.0000002847,"l":0.0000002814,"c":0.0000002816,"v":0.0,"t":1730055600}
+{"o":0.0000002816,"h":0.0000002934,"l":0.0000002803,"c":0.0000002929,"v":5832041.9354769997,"t":1730059200}
+{"o":0.0000002929,"h":0.0000002934,"l":0.000000291,"c":0.0000002926,"v":0.0,"t":1730062800}
+{"o":0.0000002926,"h":0.0000002926,"l":0.0000002908,"c":0.0000002915,"v":0.0,"t":1730066400}
+{"o":0.0000002915,"h":0.0000003012,"l":0.0000002907,"c":0.0000003011,"v":5173612.5605560001,"t":1730070000}
+{"o":0.0000003011,"h":0.000000342,"l":0.0000003003,"c":0.0000003414,"v":18539099.0953150019,"t":1730073600}
+{"o":0.0000003414,"h":0.0000003455,"l":0.0000003354,"c":0.000000337,"v":2060672.7290159999,"t":1730077200}
+{"o":0.000000337,"h":0.0000003387,"l":0.0000003338,"c":0.0000003356,"v":237070.850551,"t":1730080800}
+{"o":0.0000003356,"h":0.0000003359,"l":0.0000003326,"c":0.0000003345,"v":0.0,"t":1730084400}
+{"o":0.0000003345,"h":0.0000003382,"l":0.0000003344,"c":0.0000003354,"v":0.0,"t":1730088000}
+{"o":0.0000003354,"h":0.0000003396,"l":0.0000003352,"c":0.0000003371,"v":0.0,"t":1730091600}
+{"o":0.0000003371,"h":0.0000003391,"l":0.0000003365,"c":0.0000003369,"v":0.0,"t":1730095200}
+{"o":0.0000003369,"h":0.0000003441,"l":0.0000003327,"c":0.0000003415,"v":2939664.1057850001,"t":1730098800}
+{"o":0.0000003415,"h":0.0000003416,"l":0.0000003381,"c":0.0000003392,"v":0.0,"t":1730102400}
+{"o":0.0000003392,"h":0.0000003429,"l":0.0000003369,"c":0.0000003403,"v":41558.545056,"t":1730106000}
+{"o":0.0000003403,"h":0.0000003414,"l":0.0000003385,"c":0.0000003413,"v":0.0,"t":1730109600}
+{"o":0.0000003413,"h":0.0000003431,"l":0.000000339,"c":0.0000003418,"v":0.0,"t":1730113200}
+{"o":0.0000003418,"h":0.0000003484,"l":0.0000003396,"c":0.0000003405,"v":0.0,"t":1730116800}
+{"o":0.0000003405,"h":0.0000003455,"l":0.0000003396,"c":0.0000003451,"v":0.0,"t":1730120400}
+{"o":0.0000003451,"h":0.0000003492,"l":0.0000003424,"c":0.0000003455,"v":0.0,"t":1730124000}
+{"o":0.0000003455,"h":0.0000003497,"l":0.0000003394,"c":0.0000003431,"v":81288.2478,"t":1730127600}
+{"o":0.0000003431,"h":0.0000003443,"l":0.0000003387,"c":0.0000003421,"v":0.0,"t":1730131200}
+{"o":0.0000003421,"h":0.0000003463,"l":0.0000003372,"c":0.0000003403,"v":0.0,"t":1730134800}
+{"o":0.0000003403,"h":0.0000003406,"l":0.000000338,"c":0.0000003391,"v":0.0,"t":1730138400}
+{"o":0.0000003391,"h":0.0000003396,"l":0.0000003338,"c":0.0000003371,"v":0.0,"t":1730142000}
+{"o":0.0000003371,"h":0.0000003456,"l":0.0000003365,"c":0.0000003431,"v":183024.618415,"t":1730145600}
+{"o":0.0000003431,"h":0.0000003597,"l":0.0000003399,"c":0.0000003552,"v":6558554.7555359993,"t":1730149200}
+{"o":0.0000003552,"h":0.0000003557,"l":0.000000351,"c":0.0000003532,"v":0.0,"t":1730152800}
+{"o":0.0000003532,"h":0.0000003555,"l":0.0000003516,"c":0.0000003539,"v":0.0,"t":1730156400}
+{"o":0.0000003539,"h":0.0000003558,"l":0.0000003521,"c":0.0000003532,"v":0.0,"t":1730160000}
+{"o":0.0000003532,"h":0.0000003563,"l":0.0000003531,"c":0.0000003539,"v":0.0,"t":1730163600}
+{"o":0.0000003539,"h":0.0000003642,"l":0.0000003445,"c":0.0000003577,"v":289137.737087,"t":1730167200}
+{"o":0.0000003577,"h":0.0000003599,"l":0.0000003541,"c":0.0000003559,"v":0.0,"t":1730170800}
+{"o":0.0000003559,"h":0.0000003571,"l":0.000000354,"c":0.0000003556,"v":0.0,"t":1730174400}
+{"o":0.0000003556,"h":0.0000004176,"l":0.0000003555,"c":0.0000004155,"v":21800360.2471219972,"t":1730178000}
+{"o":0.0000004155,"h":0.0000004203,"l":0.0000004084,"c":0.0000004105,"v":3795313.8388240002,"t":1730181600}
+{"o":0.0000004105,"h":0.000000413,"l":0.0000004028,"c":0.0000004046,"v":56322.479638,"t":1730185200}
+{"o":0.0000004046,"h":0.0000004212,"l":0.0000004011,"c":0.0000004156,"v":4214101.9863800006,"t":1730188800}
+{"o":0.0000004156,"h":0.0000004206,"l":0.0000004136,"c":0.0000004155,"v":1317890.2080379999,"t":1730192400}
+{"o":0.0000004155,"h":0.0000004176,"l":0.0000004123,"c":0.0000004133,"v":546616.372065,"t":1730196000}
+{"o":0.0000004133,"h":0.0000004149,"l":0.0000004097,"c":0.0000004119,"v":1082630.8826950002,"t":1730199600}
+{"o":0.0000004119,"h":0.0000004158,"l":0.0000004106,"c":0.0000004157,"v":0.0,"t":1730203200}
+{"o":0.0000004157,"h":0.0000004177,"l":0.0000004133,"c":0.0000004142,"v":0.0,"t":1730206800}
+{"o":0.0000004142,"h":0.000000419,"l":0.0000003955,"c":0.0000004167,"v":16034925.4938280005,"t":1730210400}
+{"o":0.0000004167,"h":0.0000004418,"l":0.0000004129,"c":0.0000004372,"v":7153124.8029410001,"t":1730214000}
+{"o":0.0000004372,"h":0.0000004417,"l":0.0000004285,"c":0.0000004363,"v":58150.319418,"t":1730217600}
+{"o":0.0000004363,"h":0.0000004426,"l":0.0000004332,"c":0.00000044,"v":0.0,"t":1730221200}
+{"o":0.00000044,"h":0.000000444,"l":0.0000004362,"c":0.0000004392,"v":116163.53054,"t":1730224800}
+{"o":0.0000004392,"h":0.0000004489,"l":0.000000426,"c":0.0000004353,"v":3280036.5225769999,"t":1730228400}
+{"o":0.0000004353,"h":0.0000004399,"l":0.0000004257,"c":0.0000004269,"v":289863.350807,"t":1730232000}
+{"o":0.0000004269,"h":0.0000004659,"l":0.0000004242,"c":0.0000004538,"v":13441996.3820520006,"t":1730235600}
+{"o":0.0000004538,"h":0.0000004547,"l":0.0000004494,"c":0.0000004521,"v":72835.635911,"t":1730239200}
+{"o":0.0000004521,"h":0.0000004541,"l":0.0000004479,"c":0.0000004499,"v":59320.510932,"t":1730242800}
+{"o":0.0000004499,"h":0.0000004592,"l":0.0000004489,"c":0.0000004568,"v":2189858.3121549999,"t":1730246400}
+{"o":0.0000004568,"h":0.0000004615,"l":0.0000004523,"c":0.0000004527,"v":23350.674658,"t":1730250000}
+{"o":0.0000004527,"h":0.0000004549,"l":0.0000004502,"c":0.0000004533,"v":0.0,"t":1730253600}
+{"o":0.0000004533,"h":0.0000004541,"l":0.0000004511,"c":0.0000004521,"v":0.0,"t":1730257200}
+{"o":0.0000004521,"h":0.0000004634,"l":0.0000004502,"c":0.0000004606,"v":649795.131118,"t":1730260800}
+{"o":0.0000004606,"h":0.000000473,"l":0.0000004574,"c":0.0000004638,"v":3623814.2762549999,"t":1730264400}
+{"o":0.0000004638,"h":0.0000004673,"l":0.0000004505,"c":0.0000004556,"v":2679343.143832,"t":1730268000}
+{"o":0.0000004556,"h":0.0000004571,"l":0.0000004541,"c":0.0000004559,"v":0.0,"t":1730271600}
+{"o":0.0000004559,"h":0.0000004581,"l":0.0000004407,"c":0.0000004443,"v":5809608.8579870006,"t":1730275200}
+{"o":0.0000004443,"h":0.000000445,"l":0.0000004422,"c":0.0000004438,"v":0.0,"t":1730278800}
+{"o":0.0000004438,"h":0.0000004462,"l":0.000000429,"c":0.0000004315,"v":593064.725767,"t":1730282400}
+{"o":0.0000004315,"h":0.0000004364,"l":0.0000004309,"c":0.0000004355,"v":137134.054029,"t":1730286000}
+{"o":0.0000004355,"h":0.0000004505,"l":0.0000004306,"c":0.000000432,"v":10588976.0196800008,"t":1730289600}
+{"o":0.000000432,"h":0.0000004359,"l":0.0000004277,"c":0.0000004281,"v":240848.577787,"t":1730293200}
+{"o":0.0000004281,"h":0.0000004319,"l":0.000000426,"c":0.0000004309,"v":243250.407303,"t":1730296800}
+{"o":0.0000004309,"h":0.0000004397,"l":0.0000004305,"c":0.0000004356,"v":0.0,"t":1730300400}
+{"o":0.0000004356,"h":0.0000004391,"l":0.000000428,"c":0.0000004286,"v":46240.202808,"t":1730304000}
+{"o":0.0000004286,"h":0.0000004301,"l":0.0000004276,"c":0.0000004279,"v":0.0,"t":1730307600}
+{"o":0.0000004279,"h":0.0000004377,"l":0.0000004268,"c":0.0000004365,"v":346376.054807,"t":1730311200}
+{"o":0.0000004365,"h":0.0000004384,"l":0.0000004251,"c":0.0000004262,"v":3828784.928295,"t":1730314800}
+{"o":0.0000004262,"h":0.000000429,"l":0.0000004201,"c":0.0000004205,"v":0.0,"t":1730318400}
+{"o":0.0000004205,"h":0.0000004477,"l":0.0000004197,"c":0.0000004442,"v":12844050.7380580008,"t":1730322000}
+{"o":0.0000004442,"h":0.0000004453,"l":0.0000004429,"c":0.0000004437,"v":0.0,"t":1730325600}
+{"o":0.0000004437,"h":0.0000004648,"l":0.0000004416,"c":0.0000004638,"v":398909.600198,"t":1730329200}
+{"o":0.0000004638,"h":0.0000004647,"l":0.0000004622,"c":0.0000004627,"v":0.0,"t":1730332800}
+{"o":0.0000004627,"h":0.0000004652,"l":0.0000004604,"c":0.0000004618,"v":256818.032692,"t":1730336400}
+{"o":0.0000004618,"h":0.0000004703,"l":0.0000004574,"c":0.0000004682,"v":2884360.2811220004,"t":1730340000}
+{"o":0.0000004682,"h":0.000000474,"l":0.0000004674,"c":0.0000004722,"v":0.0,"t":1730343600}
+{"o":0.0000004722,"h":0.0000004726,"l":0.0000004695,"c":0.0000004701,"v":0.0,"t":1730347200}
+{"o":0.0000004701,"h":0.0000004707,"l":0.0000004677,"c":0.0000004699,"v":0.0,"t":1730350800}
+{"o":0.0000004699,"h":0.0000004748,"l":0.0000004695,"c":0.000000474,"v":0.0,"t":1730354400}
+{"o":0.000000474,"h":0.0000004961,"l":0.000000465,"c":0.0000004924,"v":13919111.2948729992,"t":1730358000}
+{"o":0.0000004924,"h":0.0000005165,"l":0.0000004922,"c":0.0000005137,"v":2471417.459855,"t":1730361600}
+{"o":0.0000005137,"h":0.0000005245,"l":0.0000005068,"c":0.0000005208,"v":8978924.2327100001,"t":1730365200}
+{"o":0.0000005208,"h":0.0000005433,"l":0.0000004746,"c":0.0000004754,"v":40968230.3655689955,"t":1730368800}
+{"o":0.0000004754,"h":0.0000004799,"l":0.0000004753,"c":0.0000004789,"v":0.0,"t":1730372400}
+{"o":0.0000004789,"h":0.0000004822,"l":0.0000004777,"c":0.0000004809,"v":0.0,"t":1730376000}
+{"o":0.0000004809,"h":0.0000005329,"l":0.0000004713,"c":0.00000052,"v":16756363.5196699984,"t":1730379600}
+{"o":0.00000052,"h":0.0000005298,"l":0.0000004656,"c":0.000000475,"v":16608343.0489349999,"t":1730383200}
+{"o":0.000000475,"h":0.0000023992,"l":0.0000004667,"c":0.0000012127,"v":661219081.8086611032,"t":1730386800}
+{"o":0.0000012127,"h":0.0000012845,"l":0.0000006478,"c":0.0000006516,"v":235656738.1302100718,"t":1730390400}
+{"o":0.0000006516,"h":0.0000006652,"l":0.0000005252,"c":0.000000532,"v":47460656.9100250304,"t":1730394000}
+{"o":0.000000532,"h":0.0000005392,"l":0.0000005229,"c":0.0000005332,"v":5438400.7169610001,"t":1730397600}
+{"o":0.0000005332,"h":0.0000005655,"l":0.0000005309,"c":0.0000005566,"v":7440311.5785710011,"t":1730401200}
+{"o":0.0000005566,"h":0.0000007448,"l":0.0000005504,"c":0.0000006845,"v":99171384.3142630607,"t":1730404800}
+{"o":0.0000006845,"h":0.0000007566,"l":0.000000683,"c":0.0000007191,"v":17673421.802699998,"t":1730408400}
+{"o":0.0000007191,"h":0.0000007498,"l":0.0000007035,"c":0.0000007046,"v":15812547.2515120003,"t":1730412000}
+{"o":0.0000007046,"h":0.0000007113,"l":0.0000006717,"c":0.0000006777,"v":5292265.8538850006,"t":1730415600}
+{"o":0.0000006777,"h":0.0000007821,"l":0.000000666,"c":0.0000007725,"v":16605251.4751580004,"t":1730419200}
+{"o":0.0000007725,"h":0.0000007847,"l":0.0000006714,"c":0.000000681,"v":20940797.768120002,"t":1730422800}
+{"o":0.000000681,"h":0.0000006883,"l":0.0000006269,"c":0.0000006387,"v":12133181.1180939991,"t":1730426400}
+{"o":0.0000006387,"h":0.0000006477,"l":0.0000006267,"c":0.0000006312,"v":3895322.625759,"t":1730430000}
+{"o":0.0000006312,"h":0.000000633,"l":0.0000006235,"c":0.0000006245,"v":105886.656607,"t":1730433600}
+{"o":0.0000006245,"h":0.0000006266,"l":0.0000006234,"c":0.000000626,"v":0.0,"t":1730437200}
+{"o":0.000000626,"h":0.0000006387,"l":0.000000624,"c":0.0000006299,"v":8359004.7419649996,"t":1730440800}
+{"o":0.0000006299,"h":0.0000006315,"l":0.0000006099,"c":0.0000006111,"v":2444947.523515,"t":1730444400}
+{"o":0.0000006111,"h":0.0000006162,"l":0.0000005915,"c":0.0000006028,"v":9867068.465121001,"t":1730448000}
+{"o":0.0000006028,"h":0.0000006076,"l":0.0000005962,"c":0.0000005963,"v":1236171.7806449998,"t":1730451600}
+{"o":0.0000005963,"h":0.000000602,"l":0.00000059,"c":0.0000005975,"v":107393.815015,"t":1730455200}
+{"o":0.0000005975,"h":0.0000006305,"l":0.0000005956,"c":0.0000006297,"v":5945663.4255229998,"t":1730458800}
+{"o":0.0000006297,"h":0.0000006303,"l":0.0000006226,"c":0.0000006231,"v":0.0,"t":1730462400}
+{"o":0.0000006231,"h":0.0000006406,"l":0.000000611,"c":0.0000006264,"v":1626098.680557,"t":1730466000}
+{"o":0.0000006264,"h":0.0000006631,"l":0.0000006224,"c":0.0000006494,"v":1969381.841762,"t":1730469600}
+{"o":0.0000006494,"h":0.0000006951,"l":0.000000645,"c":0.0000006748,"v":9033392.9499999993,"t":1730473200}
+{"o":0.0000006748,"h":0.0000006766,"l":0.0000006402,"c":0.0000006449,"v":1157401.9991049999,"t":1730476800}
+{"o":0.0000006449,"h":0.0000006474,"l":0.000000606,"c":0.0000006108,"v":7611396.9341600006,"t":1730480400}
+{"o":0.0000006108,"h":0.0000006146,"l":0.0000006025,"c":0.000000606,"v":563821.696753,"t":1730484000}
+{"o":0.000000606,"h":0.0000006101,"l":0.0000006011,"c":0.000000602,"v":243690.963334,"t":1730487600}
+{"o":0.000000602,"h":0.0000006054,"l":0.0000005875,"c":0.0000005926,"v":2383319.5944019998,"t":1730491200}
+{"o":0.0000005926,"h":0.0000006071,"l":0.0000005732,"c":0.0000005962,"v":28891387.5276050046,"t":1730494800}
+{"o":0.0000005962,"h":0.0000006004,"l":0.0000005936,"c":0.0000005964,"v":250193.553616,"t":1730498400}
+{"o":0.0000005964,"h":0.0000005977,"l":0.0000005786,"c":0.0000005796,"v":6833988.8603210002,"t":1730502000}
+{"o":0.0000005796,"h":0.0000005799,"l":0.000000575,"c":0.000000577,"v":0.0,"t":1730505600}
+{"o":0.000000577,"h":0.0000005773,"l":0.0000005586,"c":0.0000005598,"v":1418776.1206059998,"t":1730509200}
+{"o":0.0000005598,"h":0.0000005605,"l":0.0000005558,"c":0.0000005594,"v":0.0,"t":1730512800}
+{"o":0.0000005594,"h":0.000000562,"l":0.0000005587,"c":0.0000005611,"v":0.0,"t":1730516400}
+{"o":0.0000005611,"h":0.000000566,"l":0.0000005605,"c":0.0000005633,"v":0.0,"t":1730520000}
+{"o":0.0000005633,"h":0.0000005656,"l":0.000000561,"c":0.0000005616,"v":0.0,"t":1730523600}
+{"o":0.0000005616,"h":0.0000005636,"l":0.0000005611,"c":0.0000005614,"v":0.0,"t":1730527200}
+{"o":0.0000005614,"h":0.0000005629,"l":0.0000005405,"c":0.0000005431,"v":2825654.746973,"t":1730530800}
+{"o":0.0000005431,"h":0.0000005498,"l":0.0000005396,"c":0.0000005436,"v":898616.9156770001,"t":1730534400}
+{"o":0.0000005436,"h":0.0000005469,"l":0.0000004723,"c":0.0000004744,"v":28319200.3630549982,"t":1730538000}
+{"o":0.0000004744,"h":0.0000004806,"l":0.0000004587,"c":0.0000004769,"v":11688377.5786569994,"t":1730541600}
+{"o":0.0000004769,"h":0.0000010711,"l":0.0000004762,"c":0.0000006651,"v":287238700.0335149765,"t":1730545200}
+{"o":0.0000006651,"h":0.0000007297,"l":0.0000005349,"c":0.0000005396,"v":44282003.4647349939,"t":1730548800}
+{"o":0.0000005396,"h":0.000000545,"l":0.0000005321,"c":0.0000005375,"v":3106270.4104789998,"t":1730552400}
+{"o":0.0000005375,"h":0.000000546,"l":0.0000005191,"c":0.0000005229,"v":7525027.0640939996,"t":1730556000}
+{"o":0.0000005229,"h":0.000000527,"l":0.0000005085,"c":0.0000005088,"v":2463678.6523279999,"t":1730559600}
+{"o":0.0000005088,"h":0.0000005095,"l":0.0000004954,"c":0.0000005002,"v":1082264.2473830001,"t":1730563200}
+{"o":0.0000005002,"h":0.000000506,"l":0.0000004649,"c":0.0000004676,"v":10858973.4399100002,"t":1730566800}
+{"o":0.0000004676,"h":0.0000004703,"l":0.0000004497,"c":0.0000004541,"v":2177633.121847,"t":1730570400}
+{"o":0.0000004541,"h":0.0000004545,"l":0.0000004071,"c":0.0000004102,"v":13376431.5011939984,"t":1730574000}
+{"o":0.0000004102,"h":0.0000004158,"l":0.0000004047,"c":0.000000411,"v":3483312.206553,"t":1730577600}
+{"o":0.000000411,"h":0.0000004123,"l":0.0000004104,"c":0.0000004122,"v":0.0,"t":1730581200}
+{"o":0.0000004122,"h":0.0000004153,"l":0.0000004111,"c":0.0000004144,"v":228672.738451,"t":1730584800}
+{"o":0.0000004144,"h":0.0000004167,"l":0.0000004138,"c":0.0000004138,"v":0.0,"t":1730588400}
+{"o":0.0000004138,"h":0.0000004176,"l":0.0000004127,"c":0.0000004176,"v":1201154.373019,"t":1730592000}
+{"o":0.0000004176,"h":0.0000004215,"l":0.0000004123,"c":0.0000004163,"v":25677.840572,"t":1730595600}
+{"o":0.0000004163,"h":0.0000004252,"l":0.0000004151,"c":0.0000004206,"v":0.0,"t":1730599200}
+{"o":0.0000004206,"h":0.0000004242,"l":0.0000004136,"c":0.0000004151,"v":565201.092515,"t":1730602800}
+{"o":0.0000004151,"h":0.0000004209,"l":0.0000004109,"c":0.0000004172,"v":587953.4184570001,"t":1730606400}
+{"o":0.0000004172,"h":0.0000004202,"l":0.0000004141,"c":0.0000004185,"v":262443.53468,"t":1730610000}
+{"o":0.0000004185,"h":0.0000004373,"l":0.0000004144,"c":0.0000004334,"v":6280016.456189,"t":1730613600}
+{"o":0.0000004334,"h":0.0000004364,"l":0.0000004309,"c":0.0000004324,"v":1610132.281982,"t":1730617200}
+{"o":0.0000004324,"h":0.0000004346,"l":0.000000431,"c":0.0000004316,"v":0.0,"t":1730620800}
+{"o":0.0000004316,"h":0.0000004347,"l":0.0000004229,"c":0.0000004264,"v":2717277.731046,"t":1730624400}
+{"o":0.0000004264,"h":0.0000004289,"l":0.0000004191,"c":0.0000004258,"v":1004798.3759409999,"t":1730628000}
+{"o":0.0000004258,"h":0.0000004331,"l":0.0000004238,"c":0.0000004323,"v":3015651.7595520001,"t":1730631600}
+{"o":0.0000004323,"h":0.0000004368,"l":0.0000003808,"c":0.000000436,"v":50721239.7883640006,"t":1730635200}
+{"o":0.000000436,"h":0.0000004437,"l":0.0000004318,"c":0.00000044,"v":356905.208749,"t":1730638800}
+{"o":0.00000044,"h":0.0000004524,"l":0.0000004384,"c":0.0000004512,"v":6640928.6831320003,"t":1730642400}
+{"o":0.0000004512,"h":0.0000004569,"l":0.0000004329,"c":0.0000004335,"v":6355115.5723580001,"t":1730646000}
+{"o":0.0000004335,"h":0.0000004351,"l":0.0000004298,"c":0.0000004347,"v":0.0,"t":1730649600}
+{"o":0.0000004347,"h":0.0000004349,"l":0.0000003948,"c":0.0000003966,"v":22457418.4594600014,"t":1730653200}
+{"o":0.0000003966,"h":0.0000004041,"l":0.0000003959,"c":0.000000402,"v":0.0,"t":1730656800}
+{"o":0.000000402,"h":0.0000004022,"l":0.0000003808,"c":0.0000003829,"v":3687666.790631,"t":1730660400}
+{"o":0.0000003829,"h":0.0000003841,"l":0.0000003786,"c":0.0000003786,"v":0.0,"t":1730664000}
+{"o":0.0000003786,"h":0.0000004058,"l":0.0000003764,"c":0.000000404,"v":10820594.2757910006,"t":1730667600}
+{"o":0.000000404,"h":0.0000004198,"l":0.0000004027,"c":0.0000004185,"v":494614.306704,"t":1730671200}
+{"o":0.0000004185,"h":0.0000004211,"l":0.0000004118,"c":0.0000004133,"v":300000.0,"t":1730674800}
+{"o":0.0000004133,"h":0.0000004186,"l":0.0000004103,"c":0.0000004126,"v":1354199.7004229999,"t":1730678400}
+{"o":0.0000004126,"h":0.0000004136,"l":0.0000004076,"c":0.0000004095,"v":0.0,"t":1730682000}
+{"o":0.0000004095,"h":0.0000004106,"l":0.0000004055,"c":0.0000004055,"v":0.0,"t":1730685600}
+{"o":0.0000004055,"h":0.0000004099,"l":0.0000004042,"c":0.0000004096,"v":0.0,"t":1730689200}
+{"o":0.0000004096,"h":0.0000004098,"l":0.000000407,"c":0.0000004092,"v":0.0,"t":1730692800}
+{"o":0.0000004092,"h":0.0000004135,"l":0.0000004089,"c":0.0000004131,"v":0.0,"t":1730696400}
+{"o":0.0000004131,"h":0.0000004144,"l":0.00000041,"c":0.0000004103,"v":0.0,"t":1730700000}
+{"o":0.0000004103,"h":0.0000004148,"l":0.0000004099,"c":0.0000004133,"v":0.0,"t":1730703600}
+{"o":0.0000004133,"h":0.0000004169,"l":0.000000412,"c":0.0000004152,"v":0.0,"t":1730707200}
+{"o":0.0000004152,"h":0.0000004153,"l":0.0000004118,"c":0.0000004123,"v":0.0,"t":1730710800}
+{"o":0.0000004123,"h":0.0000004128,"l":0.0000004073,"c":0.0000004082,"v":0.0,"t":1730714400}
+{"o":0.0000004082,"h":0.0000004092,"l":0.0000004048,"c":0.0000004065,"v":0.0,"t":1730718000}
+{"o":0.0000004065,"h":0.0000004111,"l":0.0000004044,"c":0.0000004083,"v":704998.465344,"t":1730721600}
+{"o":0.0000004083,"h":0.0000004105,"l":0.0000004063,"c":0.0000004103,"v":0.0,"t":1730725200}
+{"o":0.0000004103,"h":0.0000004136,"l":0.0000004058,"c":0.0000004103,"v":60406.880721,"t":1730728800}
+{"o":0.0000004103,"h":0.0000004128,"l":0.0000004008,"c":0.000000402,"v":1652267.016569,"t":1730732400}
+{"o":0.000000402,"h":0.000000411,"l":0.0000003954,"c":0.0000004035,"v":87135.97328,"t":1730736000}
+{"o":0.0000004035,"h":0.0000004045,"l":0.0000003997,"c":0.0000004025,"v":0.0,"t":1730739600}
+{"o":0.0000004025,"h":0.000000407,"l":0.0000004006,"c":0.000000406,"v":0.0,"t":1730743200}
+{"o":0.000000406,"h":0.0000004064,"l":0.0000004034,"c":0.000000405,"v":0.0,"t":1730746800}
+{"o":0.000000405,"h":0.00000042,"l":0.000000404,"c":0.0000004183,"v":5766199.1640180005,"t":1730750400}
+{"o":0.0000004183,"h":0.0000004604,"l":0.0000004162,"c":0.0000004532,"v":10891591.8100699987,"t":1730754000}
+{"o":0.0000004532,"h":0.0000004541,"l":0.0000004435,"c":0.0000004456,"v":0.0,"t":1730757600}
+{"o":0.0000004456,"h":0.0000004572,"l":0.0000004436,"c":0.0000004548,"v":1382514.0247869999,"t":1730761200}
+{"o":0.0000004548,"h":0.0000004551,"l":0.0000004502,"c":0.0000004531,"v":0.0,"t":1730764800}
+{"o":0.0000004531,"h":0.0000004579,"l":0.0000004524,"c":0.000000454,"v":0.0,"t":1730768400}
+{"o":0.000000454,"h":0.0000004548,"l":0.0000004515,"c":0.0000004541,"v":0.0,"t":1730772000}
+{"o":0.0000004541,"h":0.000000458,"l":0.0000004499,"c":0.000000451,"v":1370684.5801599999,"t":1730775600}
+{"o":0.000000451,"h":0.0000004518,"l":0.0000004486,"c":0.00000045,"v":0.0,"t":1730779200}
+{"o":0.00000045,"h":0.0000004516,"l":0.0000004414,"c":0.0000004423,"v":3647787.728778,"t":1730782800}
+{"o":0.0000004423,"h":0.0000004446,"l":0.0000004415,"c":0.0000004419,"v":0.0,"t":1730786400}
+{"o":0.0000004419,"h":0.0000004424,"l":0.0000004378,"c":0.0000004388,"v":0.0,"t":1730790000}
+{"o":0.0000004388,"h":0.0000004536,"l":0.0000004375,"c":0.0000004512,"v":3805212.6997800004,"t":1730793600}
+{"o":0.0000004512,"h":0.0000004613,"l":0.0000004462,"c":0.0000004612,"v":5533661.2643890008,"t":1730797200}
+{"o":0.0000004612,"h":0.0000004634,"l":0.0000004538,"c":0.0000004543,"v":1542852.9108839999,"t":1730800800}
+{"o":0.0000004543,"h":0.0000004544,"l":0.0000004512,"c":0.0000004526,"v":0.0,"t":1730804400}
+{"o":0.0000004526,"h":0.0000004673,"l":0.0000004476,"c":0.0000004629,"v":1741488.8805860002,"t":1730808000}
+{"o":0.0000004629,"h":0.0000004661,"l":0.0000004111,"c":0.0000004116,"v":23829103.0441980027,"t":1730811600}
+{"o":0.0000004116,"h":0.0000004305,"l":0.000000401,"c":0.0000004214,"v":6042817.9937159996,"t":1730815200}
+{"o":0.0000004214,"h":0.0000004271,"l":0.0000004197,"c":0.000000424,"v":0.0,"t":1730818800}
+{"o":0.000000424,"h":0.0000004383,"l":0.0000004165,"c":0.0000004308,"v":2020875.569903,"t":1730822400}
+{"o":0.0000004308,"h":0.0000004453,"l":0.000000429,"c":0.0000004453,"v":3021914.958383,"t":1730826000}
+{"o":0.0000004453,"h":0.0000004471,"l":0.0000004436,"c":0.0000004449,"v":0.0,"t":1730829600}
+{"o":0.0000004449,"h":0.000000454,"l":0.0000004369,"c":0.0000004458,"v":2088773.709303,"t":1730833200}
+{"o":0.0000004458,"h":0.000000448,"l":0.0000004381,"c":0.0000004384,"v":0.0,"t":1730836800}
+{"o":0.0000004384,"h":0.0000004435,"l":0.0000004381,"c":0.0000004423,"v":0.0,"t":1730840400}
+{"o":0.0000004423,"h":0.0000004462,"l":0.0000004369,"c":0.0000004369,"v":0.0,"t":1730844000}
+{"o":0.0000004369,"h":0.0000004397,"l":0.0000004361,"c":0.000000439,"v":0.0,"t":1730847600}
+{"o":0.000000439,"h":0.0000004395,"l":0.0000004222,"c":0.0000004238,"v":0.0,"t":1730851200}
+{"o":0.0000004238,"h":0.0000004395,"l":0.0000004187,"c":0.0000004345,"v":67898.1394,"t":1730854800}
+{"o":0.0000004345,"h":0.0000004365,"l":0.0000004175,"c":0.000000419,"v":0.0,"t":1730858400}
+{"o":0.000000419,"h":0.0000004224,"l":0.0000004066,"c":0.0000004073,"v":0.0,"t":1730862000}
+{"o":0.0000004073,"h":0.0000004467,"l":0.0000003998,"c":0.0000004396,"v":342045.463351,"t":1730865600}
+{"o":0.0000004396,"h":0.0000004462,"l":0.0000004384,"c":0.0000004395,"v":0.0,"t":1730869200}
+{"o":0.0000004395,"h":0.0000004535,"l":0.0000004311,"c":0.000000452,"v":5972473.6823969996,"t":1730872800}
+{"o":0.000000452,"h":0.0000004669,"l":0.0000004448,"c":0.0000004649,"v":708312.159583,"t":1730876400}
+{"o":0.0000004649,"h":0.0000004747,"l":0.0000004467,"c":0.0000004541,"v":668912.0501359999,"t":1730880000}
+{"o":0.0000004541,"h":0.0000004541,"l":0.0000004493,"c":0.000000451,"v":0.0,"t":1730883600}
+{"o":0.000000451,"h":0.0000004527,"l":0.0000004482,"c":0.0000004489,"v":0.0,"t":1730887200}
+{"o":0.0000004489,"h":0.0000004502,"l":0.000000445,"c":0.0000004455,"v":0.0,"t":1730890800}
+{"o":0.0000004455,"h":0.0000004467,"l":0.0000004407,"c":0.0000004463,"v":0.0,"t":1730894400}
+{"o":0.0000004463,"h":0.0000004482,"l":0.0000004434,"c":0.0000004447,"v":0.0,"t":1730898000}
+{"o":0.0000004447,"h":0.0000004507,"l":0.0000004408,"c":0.0000004495,"v":0.0,"t":1730901600}
+{"o":0.0000004495,"h":0.0000004511,"l":0.0000004427,"c":0.0000004481,"v":0.0,"t":1730905200}
+{"o":0.0000004481,"h":0.0000004502,"l":0.0000004465,"c":0.0000004467,"v":0.0,"t":1730908800}
+{"o":0.0000004467,"h":0.0000004505,"l":0.0000004452,"c":0.0000004478,"v":0.0,"t":1730912400}
+{"o":0.0000004478,"h":0.0000004584,"l":0.0000004423,"c":0.0000004535,"v":1202979.4363830001,"t":1730916000}
+{"o":0.0000004535,"h":0.000000464,"l":0.0000004513,"c":0.0000004595,"v":976493.227575,"t":1730919600}
+{"o":0.0000004595,"h":0.0000004643,"l":0.0000004512,"c":0.0000004543,"v":1979664.567424,"t":1730923200}
+{"o":0.0000004543,"h":0.0000004566,"l":0.0000004483,"c":0.000000451,"v":0.0,"t":1730926800}
+{"o":0.000000451,"h":0.0000004524,"l":0.0000004485,"c":0.0000004508,"v":0.0,"t":1730930400}
+{"o":0.0000004508,"h":0.0000004567,"l":0.0000004503,"c":0.0000004565,"v":0.0,"t":1730934000}
+{"o":0.0000004565,"h":0.0000004583,"l":0.0000004546,"c":0.000000455,"v":0.0,"t":1730937600}
+{"o":0.000000455,"h":0.0000004579,"l":0.0000004421,"c":0.00000045,"v":0.0,"t":1730941200}
+{"o":0.00000045,"h":0.00000045,"l":0.000000444,"c":0.0000004451,"v":0.0,"t":1730944800}
+{"o":0.0000004451,"h":0.0000004571,"l":0.000000445,"c":0.000000456,"v":493669.77236,"t":1730948400}
+{"o":0.000000456,"h":0.0000004583,"l":0.0000004535,"c":0.0000004574,"v":0.0,"t":1730952000}
+{"o":0.0000004574,"h":0.0000004591,"l":0.0000004563,"c":0.0000004566,"v":0.0,"t":1730955600}
+{"o":0.0000004566,"h":0.0000004635,"l":0.0000004459,"c":0.0000004495,"v":27575.09792,"t":1730959200}
+{"o":0.0000004495,"h":0.0000004521,"l":0.0000004467,"c":0.0000004482,"v":0.0,"t":1730962800}
+{"o":0.0000004482,"h":0.0000004484,"l":0.0000004447,"c":0.0000004459,"v":0.0,"t":1730966400}
+{"o":0.0000004459,"h":0.0000004497,"l":0.0000004459,"c":0.0000004473,"v":0.0,"t":1730970000}
+{"o":0.0000004473,"h":0.0000004516,"l":0.0000004472,"c":0.0000004494,"v":0.0,"t":1730973600}
+{"o":0.0000004494,"h":0.0000004532,"l":0.0000004485,"c":0.000000453,"v":0.0,"t":1730977200}
+{"o":0.000000453,"h":0.0000004606,"l":0.0000004483,"c":0.0000004561,"v":2185404.6322070002,"t":1730980800}
+{"o":0.0000004561,"h":0.000000461,"l":0.0000004542,"c":0.0000004598,"v":0.0,"t":1730984400}
+{"o":0.0000004598,"h":0.00000046,"l":0.0000004543,"c":0.0000004558,"v":0.0,"t":1730988000}
+{"o":0.0000004558,"h":0.0000004666,"l":0.0000004438,"c":0.0000004484,"v":3063092.4455070002,"t":1730991600}
+{"o":0.0000004484,"h":0.0000004522,"l":0.0000004422,"c":0.0000004454,"v":0.0,"t":1730995200}
+{"o":0.0000004454,"h":0.0000004479,"l":0.0000004402,"c":0.000000441,"v":0.0,"t":1730998800}
+{"o":0.000000441,"h":0.0000004557,"l":0.0000004357,"c":0.0000004442,"v":2134804.138909,"t":1731002400}
+{"o":0.0000004442,"h":0.0000004497,"l":0.0000004391,"c":0.0000004395,"v":226383.027523,"t":1731006000}
+{"o":0.0000004395,"h":0.000000443,"l":0.000000438,"c":0.0000004399,"v":522553.510234,"t":1731009600}
+{"o":0.0000004399,"h":0.0000004452,"l":0.0000004369,"c":0.0000004451,"v":1129424.059445,"t":1731013200}
+{"o":0.0000004451,"h":0.0000006442,"l":0.0000004434,"c":0.0000006316,"v":78336745.7559949905,"t":1731016800}
+{"o":0.0000006316,"h":0.0000006351,"l":0.0000006138,"c":0.0000006247,"v":1937457.9452869999,"t":1731020400}
+{"o":0.0000006247,"h":0.0000006319,"l":0.0000006103,"c":0.0000006224,"v":639205.395971,"t":1731024000}
+{"o":0.0000006224,"h":0.0000006375,"l":0.000000618,"c":0.0000006354,"v":4120974.8580999998,"t":1731027600}
+{"o":0.0000006354,"h":0.0000006448,"l":0.0000006347,"c":0.0000006438,"v":275456.399908,"t":1731031200}
+{"o":0.0000006438,"h":0.0000006459,"l":0.0000006354,"c":0.0000006377,"v":130582.523458,"t":1731034800}
+{"o":0.0000006377,"h":0.0000006466,"l":0.0000006351,"c":0.0000006453,"v":774576.2778,"t":1731038400}
+{"o":0.0000006453,"h":0.000000646,"l":0.0000006219,"c":0.000000625,"v":7425752.9844319997,"t":1731042000}
+{"o":0.000000625,"h":0.0000006287,"l":0.0000005943,"c":0.0000005978,"v":1382864.8066420001,"t":1731045600}
+{"o":0.0000005978,"h":0.0000006058,"l":0.0000005917,"c":0.0000005961,"v":20910.413467,"t":1731049200}
+{"o":0.0000005961,"h":0.0000006033,"l":0.0000005918,"c":0.0000005957,"v":150032.741311,"t":1731052800}
+{"o":0.0000005957,"h":0.0000005979,"l":0.000000528,"c":0.00000053,"v":15600211.7837710008,"t":1731056400}
+{"o":0.00000053,"h":0.0000005333,"l":0.0000005143,"c":0.0000005179,"v":192373.843329,"t":1731060000}
+{"o":0.0000005179,"h":0.0000005193,"l":0.0000005119,"c":0.0000005172,"v":1942533.1199380001,"t":1731063600}
+{"o":0.0000005172,"h":0.000000519,"l":0.0000005062,"c":0.00000051,"v":883364.813355,"t":1731067200}
+{"o":0.00000051,"h":0.0000005111,"l":0.0000004914,"c":0.0000004928,"v":5907155.2641399996,"t":1731070800}
+{"o":0.0000004928,"h":0.0000005056,"l":0.0000004915,"c":0.0000005048,"v":0.0,"t":1731074400}
+{"o":0.0000005048,"h":0.000000508,"l":0.0000004981,"c":0.0000005012,"v":0.0,"t":1731078000}
+{"o":0.0000005012,"h":0.0000005116,"l":0.0000004796,"c":0.0000004904,"v":1162422.059445,"t":1731081600}
+{"o":0.0000004904,"h":0.0000004926,"l":0.000000479,"c":0.00000048,"v":120000.0,"t":1731085200}
+{"o":0.00000048,"h":0.0000004818,"l":0.0000004731,"c":0.0000004784,"v":1002402.306069,"t":1731088800}
+{"o":0.0000004784,"h":0.000000479,"l":0.0000004741,"c":0.0000004789,"v":0.0,"t":1731092400}
+{"o":0.0000004789,"h":0.0000004836,"l":0.0000004773,"c":0.0000004815,"v":0.0,"t":1731096000}
+{"o":0.0000004815,"h":0.0000004849,"l":0.0000004804,"c":0.000000481,"v":0.0,"t":1731099600}
+{"o":0.000000481,"h":0.0000004823,"l":0.0000004789,"c":0.0000004807,"v":0.0,"t":1731103200}
+{"o":0.0000004807,"h":0.0000004824,"l":0.0000004781,"c":0.0000004787,"v":0.0,"t":1731106800}
+{"o":0.0000004787,"h":0.0000004813,"l":0.0000004778,"c":0.0000004789,"v":0.0,"t":1731110400}
+{"o":0.0000004789,"h":0.0000004812,"l":0.0000004774,"c":0.0000004788,"v":29279.1263,"t":1731114000}
+{"o":0.0000004788,"h":0.0000004843,"l":0.0000004779,"c":0.0000004788,"v":0.0,"t":1731117600}
+{"o":0.0000004788,"h":0.0000004819,"l":0.000000477,"c":0.0000004797,"v":0.0,"t":1731121200}
+{"o":0.0000004797,"h":0.0000004797,"l":0.0000004773,"c":0.0000004784,"v":0.0,"t":1731124800}
+{"o":0.0000004784,"h":0.0000004789,"l":0.0000004734,"c":0.0000004755,"v":0.0,"t":1731128400}
+{"o":0.0000004755,"h":0.0000004766,"l":0.0000004717,"c":0.0000004755,"v":0.0,"t":1731132000}
+{"o":0.0000004755,"h":0.0000004786,"l":0.0000004753,"c":0.0000004773,"v":0.0,"t":1731135600}
+{"o":0.0000004773,"h":0.0000004779,"l":0.0000004716,"c":0.0000004741,"v":0.0,"t":1731139200}
+{"o":0.0000004741,"h":0.0000004741,"l":0.0000004715,"c":0.0000004736,"v":0.0,"t":1731142800}
+{"o":0.0000004736,"h":0.0000004743,"l":0.0000004696,"c":0.0000004707,"v":0.0,"t":1731146400}
+{"o":0.0000004707,"h":0.0000004743,"l":0.0000004703,"c":0.0000004723,"v":0.0,"t":1731150000}
+{"o":0.0000004723,"h":0.0000004777,"l":0.0000004716,"c":0.0000004776,"v":0.0,"t":1731153600}
+{"o":0.0000004776,"h":0.0000004908,"l":0.0000004753,"c":0.0000004901,"v":5108142.0466480004,"t":1731157200}
+{"o":0.0000004901,"h":0.0000004957,"l":0.0000004901,"c":0.0000004939,"v":0.0,"t":1731160800}
+{"o":0.0000004939,"h":0.0000004959,"l":0.0000004925,"c":0.0000004932,"v":0.0,"t":1731164400}
+{"o":0.0000004932,"h":0.0000005548,"l":0.0000004926,"c":0.0000005396,"v":33010223.9210570045,"t":1731168000}
+{"o":0.0000005396,"h":0.0000005459,"l":0.0000005265,"c":0.0000005282,"v":3265792.827085,"t":1731171600}
+{"o":0.0000005282,"h":0.0000005424,"l":0.0000005258,"c":0.0000005303,"v":8265047.3751100004,"t":1731175200}
+{"o":0.0000005303,"h":0.0000005348,"l":0.000000524,"c":0.0000005289,"v":834398.699652,"t":1731178800}
+{"o":0.0000005289,"h":0.00000053,"l":0.0000005246,"c":0.000000527,"v":0.0,"t":1731182400}
+{"o":0.000000527,"h":0.0000005284,"l":0.0000005243,"c":0.0000005273,"v":135058.49479,"t":1731186000}
+{"o":0.0000005273,"h":0.0000005278,"l":0.000000521,"c":0.0000005212,"v":57024.623023,"t":1731189600}
+{"o":0.0000005212,"h":0.0000005289,"l":0.0000005162,"c":0.000000524,"v":114501.420721,"t":1731193200}
+{"o":0.000000524,"h":0.0000005291,"l":0.0000005192,"c":0.0000005244,"v":60048.0,"t":1731196800}
+{"o":0.0000005244,"h":0.0000005288,"l":0.000000524,"c":0.0000005254,"v":0.0,"t":1731200400}
+{"o":0.0000005254,"h":0.0000005258,"l":0.0000005131,"c":0.0000005195,"v":0.0,"t":1731204000}
+{"o":0.0000005195,"h":0.000000522,"l":0.0000005174,"c":0.000000522,"v":0.0,"t":1731207600}
+{"o":0.000000522,"h":0.0000005233,"l":0.0000005123,"c":0.0000005131,"v":0.0,"t":1731211200}
+{"o":0.0000005131,"h":0.0000005163,"l":0.0000005031,"c":0.0000005084,"v":0.0,"t":1731214800}
+{"o":0.0000005084,"h":0.0000005135,"l":0.0000005073,"c":0.0000005111,"v":0.0,"t":1731218400}
+{"o":0.0000005111,"h":0.000000513,"l":0.0000005086,"c":0.000000513,"v":0.0,"t":1731222000}
+{"o":0.000000513,"h":0.0000005249,"l":0.0000005116,"c":0.0000005218,"v":735290.403738,"t":1731225600}
+{"o":0.0000005218,"h":0.0000005232,"l":0.0000005192,"c":0.0000005213,"v":0.0,"t":1731229200}
+{"o":0.0000005213,"h":0.0000005235,"l":0.0000005195,"c":0.000000521,"v":0.0,"t":1731232800}
+{"o":0.000000521,"h":0.0000005228,"l":0.0000005155,"c":0.0000005172,"v":306784.839553,"t":1731236400}
+{"o":0.0000005172,"h":0.000000525,"l":0.0000005148,"c":0.0000005202,"v":0.0,"t":1731240000}
+{"o":0.0000005202,"h":0.0000005234,"l":0.0000005167,"c":0.0000005186,"v":89059.981219,"t":1731243600}
+{"o":0.0000005186,"h":0.0000005245,"l":0.0000005119,"c":0.0000005192,"v":0.0,"t":1731247200}
+{"o":0.0000005192,"h":0.0000005215,"l":0.0000005053,"c":0.0000005076,"v":0.0,"t":1731250800}
+{"o":0.0000005076,"h":0.0000005133,"l":0.0000005054,"c":0.0000005086,"v":0.0,"t":1731254400}
+{"o":0.0000005086,"h":0.0000005295,"l":0.0000004983,"c":0.0000005236,"v":73316.308723,"t":1731258000}
+{"o":0.0000005236,"h":0.0000005339,"l":0.0000005173,"c":0.0000005334,"v":1922507.624844,"t":1731261600}
+{"o":0.0000005334,"h":0.0000005485,"l":0.0000005311,"c":0.0000005429,"v":0.0,"t":1731265200}
+{"o":0.0000005429,"h":0.0000005595,"l":0.0000005156,"c":0.0000005337,"v":1339355.5239589999,"t":1731268800}
+{"o":0.0000005337,"h":0.0000005407,"l":0.0000005186,"c":0.0000005206,"v":0.0,"t":1731272400}
+{"o":0.0000005206,"h":0.0000005308,"l":0.0000005047,"c":0.0000005213,"v":29279.1263,"t":1731276000}
+{"o":0.0000005213,"h":0.0000005265,"l":0.0000005044,"c":0.0000005072,"v":3994096.2278109998,"t":1731279600}
+{"o":0.0000005072,"h":0.0000005084,"l":0.0000005045,"c":0.0000005055,"v":0.0,"t":1731283200}
+{"o":0.0000005055,"h":0.0000005084,"l":0.0000005014,"c":0.0000005062,"v":0.0,"t":1731286800}
+{"o":0.0000005062,"h":0.0000005084,"l":0.0000005031,"c":0.0000005036,"v":0.0,"t":1731290400}
+{"o":0.0000005036,"h":0.0000005116,"l":0.0000005016,"c":0.0000005051,"v":256698.058618,"t":1731294000}
+{"o":0.0000005051,"h":0.0000005134,"l":0.0000005044,"c":0.0000005101,"v":0.0,"t":1731297600}
+{"o":0.0000005101,"h":0.0000005195,"l":0.0000005097,"c":0.0000005145,"v":0.0,"t":1731301200}
+{"o":0.0000005145,"h":0.0000005213,"l":0.0000005086,"c":0.0000005122,"v":0.0,"t":1731304800}
+{"o":0.0000005122,"h":0.0000005146,"l":0.000000493,"c":0.0000004957,"v":963468.9267909999,"t":1731308400}
+{"o":0.0000004957,"h":0.0000005034,"l":0.0000004914,"c":0.0000004939,"v":0.0,"t":1731312000}
+{"o":0.0000004939,"h":0.0000005662,"l":0.0000004862,"c":0.0000005371,"v":18697018.795127999,"t":1731315600}
+{"o":0.0000005371,"h":0.0000005502,"l":0.0000005162,"c":0.0000005337,"v":2049198.2357450002,"t":1731319200}
+{"o":0.0000005337,"h":0.0000005405,"l":0.0000005285,"c":0.0000005291,"v":0.0,"t":1731322800}
+{"o":0.0000005291,"h":0.0000005364,"l":0.0000005225,"c":0.0000005329,"v":0.0,"t":1731326400}
+{"o":0.0000005329,"h":0.0000005412,"l":0.0000005261,"c":0.0000005267,"v":755488.8787999999,"t":1731330000}
+{"o":0.0000005267,"h":0.0000005876,"l":0.0000005178,"c":0.000000561,"v":15166908.8474679962,"t":1731333600}
+{"o":0.000000561,"h":0.0000005849,"l":0.0000005557,"c":0.0000005717,"v":5939187.9070890006,"t":1731337200}
+{"o":0.0000005717,"h":0.0000005791,"l":0.0000005214,"c":0.0000005308,"v":8568451.3435989991,"t":1731340800}
+{"o":0.0000005308,"h":0.0000005377,"l":0.0000005117,"c":0.0000005148,"v":4000000.0,"t":1731344400}
+{"o":0.0000005148,"h":0.0000005235,"l":0.0000005049,"c":0.0000005058,"v":106882.86349,"t":1731348000}
+{"o":0.0000005058,"h":0.0000005283,"l":0.0000005018,"c":0.0000005205,"v":4020060.6842299998,"t":1731351600}
+{"o":0.0000005205,"h":0.0000005639,"l":0.0000005085,"c":0.0000005563,"v":2276959.9566660002,"t":1731355200}
+{"o":0.0000005563,"h":0.0000005648,"l":0.0000005118,"c":0.0000005172,"v":543763.183895,"t":1731358800}
+{"o":0.0000005172,"h":0.0000005254,"l":0.0000004648,"c":0.0000004661,"v":12323442.0015500002,"t":1731362400}
+{"o":0.0000004661,"h":0.0000004686,"l":0.0000004547,"c":0.0000004621,"v":0.0,"t":1731366000}
+{"o":0.0000004621,"h":0.0000004766,"l":0.0000004608,"c":0.0000004656,"v":21442.689116,"t":1731369600}
+{"o":0.0000004656,"h":0.0000004699,"l":0.0000004591,"c":0.0000004642,"v":330713.992195,"t":1731373200}
+{"o":0.0000004642,"h":0.0000004758,"l":0.0000004623,"c":0.0000004671,"v":0.0,"t":1731376800}
+{"o":0.0000004671,"h":0.0000004697,"l":0.0000004601,"c":0.0000004607,"v":0.0,"t":1731380400}
+{"o":0.0000004607,"h":0.000000472,"l":0.0000004546,"c":0.0000004613,"v":1564662.3555459999,"t":1731384000}
+{"o":0.0000004613,"h":0.0000004674,"l":0.0000004567,"c":0.0000004616,"v":44000.0,"t":1731387600}
+{"o":0.0000004616,"h":0.0000004625,"l":0.0000004517,"c":0.0000004538,"v":1581224.2972439998,"t":1731391200}
+{"o":0.0000004538,"h":0.0000004567,"l":0.0000004498,"c":0.0000004498,"v":0.0,"t":1731394800}
+{"o":0.0000004498,"h":0.0000004558,"l":0.0000004438,"c":0.0000004443,"v":4080126.1158659998,"t":1731398400}
+{"o":0.0000004443,"h":0.0000004632,"l":0.0000004354,"c":0.0000004548,"v":29326.494522,"t":1731402000}
+{"o":0.0000004548,"h":0.0000004701,"l":0.0000004513,"c":0.0000004605,"v":0.0,"t":1731405600}
+{"o":0.0000004605,"h":0.0000004669,"l":0.0000004548,"c":0.0000004647,"v":0.0,"t":1731409200}
+{"o":0.0000004647,"h":0.0000004751,"l":0.0000004589,"c":0.0000004697,"v":0.0,"t":1731412800}
+{"o":0.0000004697,"h":0.0000004841,"l":0.0000004669,"c":0.0000004683,"v":0.0,"t":1731416400}
+{"o":0.0000004683,"h":0.0000004785,"l":0.0000004377,"c":0.0000004382,"v":268880.969729,"t":1731420000}
+{"o":0.0000004382,"h":0.0000004459,"l":0.0000004367,"c":0.0000004431,"v":113069.57924,"t":1731423600}
+{"o":0.0000004431,"h":0.0000004512,"l":0.0000004169,"c":0.0000004188,"v":7438924.259474,"t":1731427200}
+{"o":0.0000004188,"h":0.0000004244,"l":0.0000004083,"c":0.0000004149,"v":2934157.5917130001,"t":1731430800}
+{"o":0.0000004149,"h":0.0000004161,"l":0.0000004056,"c":0.0000004077,"v":0.0,"t":1731434400}
+{"o":0.0000004077,"h":0.0000004114,"l":0.0000004033,"c":0.0000004077,"v":0.0,"t":1731438000}
+{"o":0.0000004077,"h":0.0000004118,"l":0.0000004054,"c":0.0000004085,"v":0.0,"t":1731441600}
+{"o":0.0000004085,"h":0.0000004153,"l":0.0000004036,"c":0.0000004053,"v":1000000.0,"t":1731445200}
+{"o":0.0000004053,"h":0.0000004103,"l":0.0000003992,"c":0.0000004011,"v":0.0,"t":1731448800}
+{"o":0.0000004011,"h":0.000000414,"l":0.000000401,"c":0.0000004135,"v":2399160.436615,"t":1731452400}
+{"o":0.0000004135,"h":0.0000004214,"l":0.0000004105,"c":0.000000421,"v":1500000.0,"t":1731456000}
+{"o":0.000000421,"h":0.0000004295,"l":0.0000004133,"c":0.0000004162,"v":1580926.379,"t":1731459600}
+{"o":0.0000004162,"h":0.0000004314,"l":0.0000004156,"c":0.0000004224,"v":0.0,"t":1731463200}
+{"o":0.0000004224,"h":0.0000004311,"l":0.0000004209,"c":0.0000004311,"v":0.0,"t":1731466800}
+{"o":0.0000004311,"h":0.0000004363,"l":0.0000004134,"c":0.0000004142,"v":220597.242091,"t":1731470400}
+{"o":0.0000004142,"h":0.0000004171,"l":0.0000004102,"c":0.0000004157,"v":0.0,"t":1731474000}
+{"o":0.0000004157,"h":0.0000004215,"l":0.0000004119,"c":0.0000004206,"v":0.0,"t":1731477600}
+{"o":0.0000004206,"h":0.0000004442,"l":0.0000004133,"c":0.0000004363,"v":9183030.8583129998,"t":1731481200}
+{"o":0.0000004363,"h":0.000000439,"l":0.0000004319,"c":0.000000435,"v":0.0,"t":1731484800}
+{"o":0.000000435,"h":0.0000004395,"l":0.0000004282,"c":0.0000004369,"v":73542.950475,"t":1731488400}
+{"o":0.0000004369,"h":0.0000004514,"l":0.0000004326,"c":0.0000004452,"v":2516631.6071120002,"t":1731492000}
+{"o":0.0000004452,"h":0.000000448,"l":0.0000004404,"c":0.0000004439,"v":0.0,"t":1731495600}
+{"o":0.0000004439,"h":0.0000004476,"l":0.0000004408,"c":0.0000004429,"v":268865.742542,"t":1731499200}
+{"o":0.0000004429,"h":0.0000004468,"l":0.0000004265,"c":0.000000433,"v":100000.0,"t":1731502800}
+{"o":0.000000433,"h":0.0000005427,"l":0.0000004239,"c":0.000000524,"v":21010129.2389269993,"t":1731506400}
+{"o":0.000000524,"h":0.0000005375,"l":0.0000005143,"c":0.0000005159,"v":76126.205989,"t":1731510000}
+{"o":0.0000005159,"h":0.0000005252,"l":0.0000005111,"c":0.0000005143,"v":0.0,"t":1731513600}
+{"o":0.0000005143,"h":0.0000005302,"l":0.0000005068,"c":0.0000005153,"v":1299620.668911,"t":1731517200}
+{"o":0.0000005153,"h":0.0000005206,"l":0.0000005131,"c":0.000000514,"v":0.0,"t":1731520800}
+{"o":0.000000514,"h":0.0000005366,"l":0.0000005125,"c":0.000000535,"v":0.0,"t":1731524400}
+{"o":0.000000535,"h":0.000000542,"l":0.0000005134,"c":0.0000005195,"v":202490.106619,"t":1731528000}
+{"o":0.0000005195,"h":0.0000005342,"l":0.0000005149,"c":0.0000005197,"v":89059.981219,"t":1731531600}
+{"o":0.0000005197,"h":0.0000005798,"l":0.0000005091,"c":0.0000005703,"v":12654513.4203790016,"t":1731535200}
+{"o":0.0000005703,"h":0.0000005788,"l":0.0000005636,"c":0.0000005702,"v":13976.012631,"t":1731538800}
+{"o":0.0000005702,"h":0.0000005829,"l":0.0000005554,"c":0.0000005619,"v":5557775.5062060002,"t":1731542400}
+{"o":0.0000005619,"h":0.0000005648,"l":0.0000005373,"c":0.0000005373,"v":6420.276635,"t":1731546000}
+{"o":0.0000005373,"h":0.0000005456,"l":0.0000005369,"c":0.0000005415,"v":186511.041895,"t":1731549600}
+{"o":0.0000005415,"h":0.00000055,"l":0.0000005303,"c":0.0000005334,"v":913502.719167,"t":1731553200}
+{"o":0.0000005334,"h":0.0000005562,"l":0.0000005313,"c":0.0000005405,"v":290767.259939,"t":1731556800}
+{"o":0.0000005405,"h":0.0000005629,"l":0.0000005405,"c":0.000000559,"v":8017365.7225660002,"t":1731560400}
+{"o":0.000000559,"h":0.000000586,"l":0.0000005536,"c":0.0000005851,"v":497011.296318,"t":1731564000}
+{"o":0.0000005851,"h":0.000000589,"l":0.0000005681,"c":0.0000005807,"v":1366129.4577629999,"t":1731567600}
+{"o":0.0000005807,"h":0.0000005822,"l":0.0000005717,"c":0.0000005757,"v":16910.499383,"t":1731571200}
+{"o":0.0000005757,"h":0.000000681,"l":0.0000005669,"c":0.0000006675,"v":33037754.0729169957,"t":1731574800}
+{"o":0.0000006675,"h":0.0000006847,"l":0.0000006421,"c":0.000000656,"v":3419158.598433,"t":1731578400}
+{"o":0.000000656,"h":0.000000668,"l":0.0000006204,"c":0.0000006266,"v":4328798.930311,"t":1731582000}
+{"o":0.0000006266,"h":0.0000006353,"l":0.0000006224,"c":0.0000006273,"v":103906.877267,"t":1731585600}
+{"o":0.0000006273,"h":0.0000007108,"l":0.0000006231,"c":0.0000006951,"v":13998616.8917989992,"t":1731589200}
+{"o":0.0000006951,"h":0.0000007433,"l":0.0000006802,"c":0.0000007131,"v":10325090.7494130004,"t":1731592800}
+{"o":0.0000007131,"h":0.0000007197,"l":0.0000006984,"c":0.0000007078,"v":589777.610623,"t":1731596400}
+{"o":0.0000007078,"h":0.0000007105,"l":0.0000006641,"c":0.0000006641,"v":6191661.3838790003,"t":1731600000}
+{"o":0.0000006641,"h":0.0000006723,"l":0.0000006565,"c":0.000000662,"v":108609.88317,"t":1731603600}
+{"o":0.000000662,"h":0.0000006661,"l":0.0000006523,"c":0.0000006597,"v":1000000.0,"t":1731607200}
+{"o":0.0000006597,"h":0.0000006717,"l":0.0000006542,"c":0.0000006677,"v":2133683.6215039999,"t":1731610800}
+{"o":0.0000006677,"h":0.0000006796,"l":0.0000006606,"c":0.0000006752,"v":1150974.9494440001,"t":1731614400}
+{"o":0.0000006752,"h":0.0000006805,"l":0.000000667,"c":0.0000006694,"v":230447.376299,"t":1731618000}
+{"o":0.0000006694,"h":0.0000006833,"l":0.0000006618,"c":0.0000006704,"v":2189858.3121549999,"t":1731621600}
+{"o":0.0000006704,"h":0.0000006877,"l":0.0000006408,"c":0.0000006504,"v":346280.896284,"t":1731625200}
+{"o":0.0000006504,"h":0.0000006623,"l":0.00000064,"c":0.0000006604,"v":208000.0,"t":1731628800}
+{"o":0.0000006604,"h":0.000000704,"l":0.0000006554,"c":0.0000006986,"v":7772443.7275900003,"t":1731632400}
+{"o":0.0000006986,"h":0.0000007051,"l":0.0000006962,"c":0.0000006977,"v":0.0,"t":1731636000}
+{"o":0.0000006977,"h":0.000000702,"l":0.0000006958,"c":0.0000007015,"v":0.0,"t":1731639600}
+{"o":0.0000007015,"h":0.0000007271,"l":0.0000007012,"c":0.0000007226,"v":4206297.5056600003,"t":1731643200}
+{"o":0.0000007226,"h":0.0000007254,"l":0.0000007123,"c":0.0000007127,"v":0.0,"t":1731646800}
+{"o":0.0000007127,"h":0.0000007346,"l":0.0000007066,"c":0.0000007302,"v":274415.343427,"t":1731650400}
+{"o":0.0000007302,"h":0.0000007325,"l":0.0000007234,"c":0.0000007286,"v":68567.027015,"t":1731654000}
+{"o":0.0000007286,"h":0.0000007333,"l":0.0000007186,"c":0.0000007186,"v":20000.0,"t":1731657600}
+{"o":0.0000007186,"h":0.0000007368,"l":0.0000007114,"c":0.0000007234,"v":893490.512909,"t":1731661200}
+{"o":0.0000007234,"h":0.0000007255,"l":0.0000007072,"c":0.0000007093,"v":1598432.2733529999,"t":1731664800}
+{"o":0.0000007093,"h":0.0000007158,"l":0.0000007079,"c":0.0000007114,"v":461684.310424,"t":1731668400}
+{"o":0.0000007114,"h":0.0000007159,"l":0.0000007062,"c":0.0000007118,"v":10000.0,"t":1731672000}
+{"o":0.0000007118,"h":0.000000717,"l":0.0000007086,"c":0.0000007117,"v":106760.140488,"t":1731675600}
+{"o":0.0000007117,"h":0.0000007271,"l":0.0000006834,"c":0.0000006959,"v":2558939.4448569999,"t":1731679200}
+{"o":0.0000006959,"h":0.0000007118,"l":0.0000006871,"c":0.000000698,"v":30137.712146,"t":1731682800}
+{"o":0.000000698,"h":0.0000006984,"l":0.0000006065,"c":0.0000006119,"v":16400543.5503459983,"t":1731686400}
+{"o":0.0000006119,"h":0.0000006248,"l":0.0000005952,"c":0.0000006203,"v":6770429.4689029995,"t":1731690000}
+{"o":0.0000006203,"h":0.0000006257,"l":0.0000006111,"c":0.0000006138,"v":466965.984826,"t":1731693600}
+{"o":0.0000006138,"h":0.0000006143,"l":0.0000006051,"c":0.0000006085,"v":0.0,"t":1731697200}
+{"o":0.0000006085,"h":0.0000006088,"l":0.000000598,"c":0.000000598,"v":0.0,"t":1731700800}
+{"o":0.000000598,"h":0.0000005993,"l":0.0000005888,"c":0.0000005901,"v":0.0,"t":1731704400}
+{"o":0.0000005901,"h":0.0000005938,"l":0.0000005882,"c":0.0000005923,"v":0.0,"t":1731708000}
+{"o":0.0000005923,"h":0.0000006208,"l":0.0000005862,"c":0.0000006198,"v":48720.309894,"t":1731711600}
+{"o":0.0000006198,"h":0.0000006273,"l":0.0000006062,"c":0.0000006099,"v":552608.79638,"t":1731715200}
+{"o":0.0000006099,"h":0.0000006106,"l":0.0000006048,"c":0.0000006062,"v":0.0,"t":1731718800}
+{"o":0.0000006062,"h":0.0000006072,"l":0.0000006022,"c":0.0000006054,"v":0.0,"t":1731722400}
+{"o":0.0000006054,"h":0.0000006056,"l":0.0000005976,"c":0.0000005984,"v":0.0,"t":1731726000}
+{"o":0.0000005984,"h":0.0000006254,"l":0.0000005971,"c":0.0000006251,"v":3216516.7809489998,"t":1731729600}
+{"o":0.0000006251,"h":0.0000006262,"l":0.0000006163,"c":0.0000006187,"v":2674747.2753650001,"t":1731733200}
+{"o":0.0000006187,"h":0.000000626,"l":0.0000006007,"c":0.000000607,"v":2565441.4069539998,"t":1731736800}
+{"o":0.000000607,"h":0.0000006078,"l":0.0000005916,"c":0.0000005951,"v":2505440.6567919999,"t":1731740400}
+{"o":0.0000005951,"h":0.0000005975,"l":0.0000005818,"c":0.0000005829,"v":408702.795543,"t":1731744000}
+{"o":0.0000005829,"h":0.0000005877,"l":0.000000553,"c":0.0000005589,"v":5461933.4724110002,"t":1731747600}
+{"o":0.0000005589,"h":0.0000005593,"l":0.0000005516,"c":0.0000005536,"v":1589393.3328839999,"t":1731751200}
+{"o":0.0000005536,"h":0.000000558,"l":0.0000005512,"c":0.0000005512,"v":108588.033227,"t":1731754800}
+{"o":0.0000005512,"h":0.0000005579,"l":0.0000005442,"c":0.0000005505,"v":0.0,"t":1731758400}
+{"o":0.0000005505,"h":0.0000005542,"l":0.0000005456,"c":0.0000005538,"v":0.0,"t":1731762000}
+{"o":0.0000005538,"h":0.0000005571,"l":0.0000005505,"c":0.0000005555,"v":0.0,"t":1731765600}
+{"o":0.0000005555,"h":0.0000005642,"l":0.0000005549,"c":0.000000561,"v":0.0,"t":1731769200}
+{"o":0.000000561,"h":0.0000005653,"l":0.0000005455,"c":0.0000005495,"v":107428.10426,"t":1731772800}
+{"o":0.0000005495,"h":0.0000005515,"l":0.0000005448,"c":0.0000005466,"v":0.0,"t":1731776400}
+{"o":0.0000005466,"h":0.0000005509,"l":0.000000543,"c":0.0000005473,"v":500000.0,"t":1731780000}
+{"o":0.0000005473,"h":0.0000005489,"l":0.000000546,"c":0.0000005479,"v":0.0,"t":1731783600}
+{"o":0.0000005479,"h":0.0000005546,"l":0.0000005462,"c":0.0000005529,"v":20548.253533,"t":1731787200}
+{"o":0.0000005529,"h":0.0000005539,"l":0.000000547,"c":0.0000005492,"v":0.0,"t":1731790800}
+{"o":0.0000005492,"h":0.000000556,"l":0.0000005479,"c":0.000000556,"v":0.0,"t":1731794400}
+{"o":0.000000556,"h":0.0000005565,"l":0.0000005455,"c":0.0000005468,"v":168391.521473,"t":1731798000}
+{"o":0.0000005468,"h":0.0000005574,"l":0.0000005398,"c":0.0000005521,"v":1868877.5155270002,"t":1731801600}
+{"o":0.0000005521,"h":0.0000005608,"l":0.0000005475,"c":0.0000005561,"v":0.0,"t":1731805200}
+{"o":0.0000005561,"h":0.0000005664,"l":0.0000005529,"c":0.0000005558,"v":0.0,"t":1731808800}
+{"o":0.0000005558,"h":0.0000005607,"l":0.0000005426,"c":0.0000005448,"v":17920.211302,"t":1731812400}
+{"o":0.0000005448,"h":0.0000006131,"l":0.0000005116,"c":0.0000005781,"v":5014985.5043759998,"t":1731816000}
+{"o":0.0000005781,"h":0.0000006123,"l":0.0000005672,"c":0.000000606,"v":4577781.7606190005,"t":1731819600}
+{"o":0.000000606,"h":0.0000006272,"l":0.0000005967,"c":0.0000006172,"v":2664943.874547,"t":1731823200}
+{"o":0.0000006172,"h":0.0000006249,"l":0.0000006165,"c":0.0000006232,"v":0.0,"t":1731826800}
+{"o":0.0000006232,"h":0.0000006232,"l":0.0000006109,"c":0.0000006218,"v":0.0,"t":1731830400}
+{"o":0.0000006218,"h":0.0000006271,"l":0.0000006138,"c":0.0000006151,"v":181952.274712,"t":1731834000}
+{"o":0.0000006151,"h":0.000000617,"l":0.0000006078,"c":0.0000006094,"v":0.0,"t":1731837600}
+{"o":0.0000006094,"h":0.0000006308,"l":0.0000006066,"c":0.0000006249,"v":961878.3732700001,"t":1731841200}
+{"o":0.0000001567,"h":0.0000001578,"l":0.0000001565,"c":0.0000001567,"v":63581.108759,"t":1724644800}
+{"o":0.0000001567,"h":0.0000001582,"l":0.0000001566,"c":0.0000001581,"v":0.0,"t":1724648400}
+{"o":0.0000001581,"h":0.0000001593,"l":0.0000001579,"c":0.0000001586,"v":0.0,"t":1724652000}
+{"o":0.0000001586,"h":0.0000001593,"l":0.0000001581,"c":0.0000001585,"v":0.0,"t":1724655600}
+{"o":0.0000001585,"h":0.0000001588,"l":0.0000001569,"c":0.0000001579,"v":0.0,"t":1724659200}
+{"o":0.0000001579,"h":0.0000001592,"l":0.000000157,"c":0.000000157,"v":0.0,"t":1724662800}
+{"o":0.000000157,"h":0.0000001573,"l":0.0000001556,"c":0.0000001564,"v":0.0,"t":1724666400}
+{"o":0.0000001564,"h":0.0000001575,"l":0.0000001558,"c":0.0000001573,"v":0.0,"t":1724670000}
+{"o":0.0000001573,"h":0.000000159,"l":0.0000001565,"c":0.0000001583,"v":0.0,"t":1724673600}
+{"o":0.0000001583,"h":0.0000001587,"l":0.0000001572,"c":0.0000001575,"v":0.0,"t":1724677200}
+{"o":0.0000001575,"h":0.0000001625,"l":0.000000156,"c":0.0000001604,"v":0.0,"t":1724680800}
+{"o":0.0000001604,"h":0.0000001617,"l":0.0000001594,"c":0.00000016,"v":0.0,"t":1724684400}
+{"o":0.00000016,"h":0.0000001607,"l":0.0000001592,"c":0.0000001599,"v":0.0,"t":1724688000}
+{"o":0.0000001599,"h":0.0000001621,"l":0.0000001557,"c":0.0000001562,"v":296140.55206,"t":1724691600}
+{"o":0.0000001562,"h":0.0000001603,"l":0.0000001543,"c":0.0000001578,"v":1046350.890209,"t":1724695200}
+{"o":0.0000001578,"h":0.0000001591,"l":0.0000001577,"c":0.0000001587,"v":0.0,"t":1724698800}
+{"o":0.0000001587,"h":0.0000001593,"l":0.0000001574,"c":0.0000001579,"v":0.0,"t":1724702400}
+{"o":0.0000001579,"h":0.0000001603,"l":0.0000001578,"c":0.0000001592,"v":0.0,"t":1724706000}
+{"o":0.0000001592,"h":0.0000001598,"l":0.0000001584,"c":0.0000001593,"v":0.0,"t":1724709600}
+{"o":0.0000001593,"h":0.0000001599,"l":0.0000001584,"c":0.0000001596,"v":0.0,"t":1724713200}
+{"o":0.0000001596,"h":0.0000001597,"l":0.0000001584,"c":0.0000001591,"v":0.0,"t":1724716800}
+{"o":0.0000001591,"h":0.0000001593,"l":0.0000001578,"c":0.0000001585,"v":0.0,"t":1724720400}
+{"o":0.0000001585,"h":0.0000001587,"l":0.0000001577,"c":0.0000001585,"v":0.0,"t":1724724000}
+{"o":0.0000001585,"h":0.0000001593,"l":0.0000001581,"c":0.0000001582,"v":0.0,"t":1724727600}
+{"o":0.0000001582,"h":0.0000001587,"l":0.0000001578,"c":0.0000001581,"v":0.0,"t":1724731200}
+{"o":0.0000001581,"h":0.0000001582,"l":0.000000157,"c":0.0000001574,"v":0.0,"t":1724734800}
+{"o":0.0000001574,"h":0.0000001592,"l":0.0000001574,"c":0.0000001586,"v":0.0,"t":1724738400}
+{"o":0.0000001586,"h":0.0000001598,"l":0.0000001583,"c":0.000000159,"v":0.0,"t":1724742000}
+{"o":0.000000159,"h":0.0000001601,"l":0.0000001587,"c":0.0000001598,"v":0.0,"t":1724745600}
+{"o":0.0000001598,"h":0.0000001606,"l":0.000000159,"c":0.0000001603,"v":0.0,"t":1724749200}
+{"o":0.0000001603,"h":0.0000001635,"l":0.0000001603,"c":0.0000001632,"v":0.0,"t":1724752800}
+{"o":0.0000001632,"h":0.0000001636,"l":0.0000001619,"c":0.0000001626,"v":0.0,"t":1724756400}
+{"o":0.0000001626,"h":0.0000001642,"l":0.0000001624,"c":0.0000001626,"v":0.0,"t":1724760000}
+{"o":0.0000001626,"h":0.0000001634,"l":0.0000001613,"c":0.0000001627,"v":0.0,"t":1724763600}
+{"o":0.0000001627,"h":0.0000001636,"l":0.000000161,"c":0.0000001631,"v":0.0,"t":1724767200}
+{"o":0.0000001631,"h":0.0000001638,"l":0.0000001561,"c":0.0000001573,"v":1741560.029231,"t":1724770800}
+{"o":0.0000001573,"h":0.0000001577,"l":0.0000001556,"c":0.0000001574,"v":0.0,"t":1724774400}
+{"o":0.0000001574,"h":0.0000001575,"l":0.000000156,"c":0.000000156,"v":0.0,"t":1724778000}
+{"o":0.000000156,"h":0.0000001566,"l":0.0000001554,"c":0.0000001556,"v":0.0,"t":1724781600}
+{"o":0.0000001556,"h":0.0000001566,"l":0.0000001554,"c":0.000000156,"v":0.0,"t":1724785200}
+{"o":0.000000156,"h":0.000000157,"l":0.0000001559,"c":0.0000001569,"v":0.0,"t":1724788800}
+{"o":0.0000001569,"h":0.0000001639,"l":0.0000001567,"c":0.000000162,"v":0.0,"t":1724792400}
+{"o":0.000000162,"h":0.000000168,"l":0.0000001616,"c":0.0000001639,"v":0.0,"t":1724796000}
+{"o":0.0000001639,"h":0.0000001651,"l":0.0000001634,"c":0.0000001646,"v":0.0,"t":1724799600}
+{"o":0.0000001646,"h":0.0000001662,"l":0.0000001645,"c":0.0000001656,"v":0.0,"t":1724803200}
+{"o":0.0000001656,"h":0.0000001663,"l":0.0000001642,"c":0.0000001645,"v":0.0,"t":1724806800}
+{"o":0.0000001645,"h":0.0000001658,"l":0.0000001644,"c":0.0000001646,"v":0.0,"t":1724810400}
+{"o":0.0000001646,"h":0.0000001649,"l":0.0000001629,"c":0.0000001631,"v":0.0,"t":1724814000}
+{"o":0.0000001631,"h":0.0000001641,"l":0.0000001629,"c":0.000000164,"v":0.0,"t":1724817600}
+{"o":0.000000164,"h":0.0000001642,"l":0.0000001624,"c":0.0000001639,"v":0.0,"t":1724821200}
+{"o":0.0000001639,"h":0.0000001644,"l":0.0000001638,"c":0.0000001642,"v":0.0,"t":1724824800}
+{"o":0.0000001642,"h":0.0000001681,"l":0.0000001639,"c":0.0000001679,"v":0.0,"t":1724828400}
+{"o":0.0000001679,"h":0.0000001692,"l":0.0000001658,"c":0.0000001666,"v":0.0,"t":1724832000}
+{"o":0.0000001666,"h":0.0000001668,"l":0.0000001633,"c":0.0000001634,"v":0.0,"t":1724835600}
+{"o":0.0000001634,"h":0.0000001648,"l":0.0000001632,"c":0.0000001647,"v":0.0,"t":1724839200}
+{"o":0.0000001647,"h":0.0000001649,"l":0.0000001636,"c":0.0000001642,"v":0.0,"t":1724842800}
+{"o":0.0000001642,"h":0.0000001644,"l":0.0000001627,"c":0.0000001637,"v":0.0,"t":1724846400}
+{"o":0.0000001637,"h":0.0000001665,"l":0.0000001635,"c":0.0000001665,"v":0.0,"t":1724850000}
+{"o":0.0000001665,"h":0.0000001679,"l":0.0000001646,"c":0.0000001668,"v":0.0,"t":1724853600}
+{"o":0.0000001668,"h":0.0000001693,"l":0.0000001668,"c":0.0000001677,"v":0.0,"t":1724857200}
+{"o":0.0000001677,"h":0.0000001725,"l":0.0000001676,"c":0.0000001691,"v":0.0,"t":1724860800}
+{"o":0.0000001691,"h":0.0000001706,"l":0.0000001686,"c":0.00000017,"v":0.0,"t":1724864400}
+{"o":0.00000017,"h":0.0000001702,"l":0.0000001671,"c":0.0000001672,"v":0.0,"t":1724868000}
+{"o":0.0000001672,"h":0.0000001682,"l":0.0000001659,"c":0.0000001675,"v":0.0,"t":1724871600}
+{"o":0.0000001675,"h":0.0000001687,"l":0.0000001652,"c":0.0000001677,"v":0.0,"t":1724875200}
+{"o":0.0000001677,"h":0.0000001692,"l":0.0000001668,"c":0.0000001689,"v":0.0,"t":1724878800}
+{"o":0.0000001689,"h":0.0000001707,"l":0.0000001684,"c":0.0000001685,"v":0.0,"t":1724882400}
+{"o":0.0000001685,"h":0.0000001689,"l":0.0000001675,"c":0.0000001679,"v":0.0,"t":1724886000}
+{"o":0.0000001679,"h":0.0000001681,"l":0.0000001667,"c":0.0000001675,"v":0.0,"t":1724889600}
+{"o":0.0000001675,"h":0.000000169,"l":0.000000153,"c":0.0000001545,"v":4246979.8421710003,"t":1724893200}
+{"o":0.0000001545,"h":0.000000155,"l":0.0000001539,"c":0.000000154,"v":0.0,"t":1724896800}
+{"o":0.000000154,"h":0.0000001549,"l":0.0000001537,"c":0.0000001547,"v":0.0,"t":1724900400}
+{"o":0.0000001547,"h":0.0000001548,"l":0.0000001541,"c":0.0000001545,"v":0.0,"t":1724904000}
+{"o":0.0000001545,"h":0.0000001548,"l":0.0000001535,"c":0.0000001536,"v":0.0,"t":1724907600}
+{"o":0.0000001536,"h":0.0000001538,"l":0.0000001525,"c":0.0000001531,"v":0.0,"t":1724911200}
+{"o":0.0000001531,"h":0.0000001534,"l":0.0000001528,"c":0.0000001532,"v":0.0,"t":1724914800}
+{"o":0.0000001532,"h":0.0000001535,"l":0.0000001522,"c":0.0000001524,"v":1046350.890209,"t":1724918400}
+{"o":0.0000001524,"h":0.0000001525,"l":0.0000001515,"c":0.0000001521,"v":0.0,"t":1724922000}
+{"o":0.0000001521,"h":0.0000001525,"l":0.0000001516,"c":0.0000001523,"v":0.0,"t":1724925600}
+{"o":0.0000001523,"h":0.0000001523,"l":0.0000001505,"c":0.0000001517,"v":0.0,"t":1724929200}
+{"o":0.0000001517,"h":0.0000001522,"l":0.0000001513,"c":0.0000001519,"v":0.0,"t":1724932800}
+{"o":0.0000001519,"h":0.0000001527,"l":0.0000001516,"c":0.0000001519,"v":0.0,"t":1724936400}
+{"o":0.0000001519,"h":0.0000001527,"l":0.0000001514,"c":0.000000152,"v":0.0,"t":1724940000}
+{"o":0.000000152,"h":0.0000001521,"l":0.0000001499,"c":0.0000001513,"v":0.0,"t":1724943600}
+{"o":0.0000001513,"h":0.0000001537,"l":0.0000001505,"c":0.0000001533,"v":0.0,"t":1724947200}
+{"o":0.0000001533,"h":0.0000001539,"l":0.0000001528,"c":0.000000153,"v":0.0,"t":1724950800}
+{"o":0.000000153,"h":0.0000001589,"l":0.000000153,"c":0.0000001582,"v":0.0,"t":1724954400}
+{"o":0.0000001582,"h":0.0000001604,"l":0.0000001565,"c":0.0000001576,"v":0.0,"t":1724958000}
+{"o":0.0000001576,"h":0.0000001587,"l":0.0000001564,"c":0.0000001576,"v":0.0,"t":1724961600}
+{"o":0.0000001576,"h":0.0000001588,"l":0.0000001576,"c":0.0000001586,"v":0.0,"t":1724965200}
+{"o":0.0000001586,"h":0.0000001601,"l":0.0000001529,"c":0.0000001532,"v":1498285.7227119999,"t":1724968800}
+{"o":0.0000001532,"h":0.0000001537,"l":0.0000001526,"c":0.000000153,"v":0.0,"t":1724972400}
+{"o":0.000000153,"h":0.0000001534,"l":0.0000001518,"c":0.0000001526,"v":0.0,"t":1724976000}
+{"o":0.0000001526,"h":0.0000001536,"l":0.0000001522,"c":0.0000001531,"v":0.0,"t":1724979600}
+{"o":0.0000001531,"h":0.0000001547,"l":0.0000001528,"c":0.0000001539,"v":0.0,"t":1724983200}
+{"o":0.0000001539,"h":0.0000001548,"l":0.0000001538,"c":0.0000001544,"v":0.0,"t":1724986800}
+{"o":0.0000001544,"h":0.0000001544,"l":0.0000001531,"c":0.0000001539,"v":0.0,"t":1724990400}
+{"o":0.0000001539,"h":0.0000001561,"l":0.0000001538,"c":0.0000001552,"v":0.0,"t":1724994000}
+{"o":0.0000001552,"h":0.0000001559,"l":0.0000001533,"c":0.0000001535,"v":0.0,"t":1724997600}
+{"o":0.0000001535,"h":0.0000001541,"l":0.0000001532,"c":0.0000001541,"v":0.0,"t":1725001200}
+{"o":0.0000001541,"h":0.0000001541,"l":0.0000001531,"c":0.0000001536,"v":0.0,"t":1725004800}
+{"o":0.0000001536,"h":0.0000001537,"l":0.0000001529,"c":0.0000001532,"v":0.0,"t":1725008400}
+{"o":0.0000001532,"h":0.0000001538,"l":0.000000153,"c":0.0000001536,"v":0.0,"t":1725012000}
+{"o":0.0000001536,"h":0.0000001548,"l":0.0000001533,"c":0.0000001545,"v":0.0,"t":1725015600}
+{"o":0.0000001545,"h":0.0000001547,"l":0.0000001522,"c":0.0000001531,"v":0.0,"t":1725019200}
+{"o":0.0000001531,"h":0.0000001552,"l":0.0000001524,"c":0.0000001532,"v":0.0,"t":1725022800}
+{"o":0.0000001532,"h":0.0000001579,"l":0.0000001526,"c":0.0000001578,"v":0.0,"t":1725026400}
+{"o":0.0000001578,"h":0.000000162,"l":0.0000001576,"c":0.0000001607,"v":0.0,"t":1725030000}
+{"o":0.0000001607,"h":0.0000001621,"l":0.0000001592,"c":0.00000016,"v":0.0,"t":1725033600}
+{"o":0.00000016,"h":0.0000001607,"l":0.0000001588,"c":0.0000001593,"v":0.0,"t":1725037200}
+{"o":0.0000001593,"h":0.0000001594,"l":0.0000001499,"c":0.0000001508,"v":90587.265534,"t":1725040800}
+{"o":0.0000001508,"h":0.0000001525,"l":0.0000001508,"c":0.000000152,"v":0.0,"t":1725044400}
+{"o":0.000000152,"h":0.0000001524,"l":0.0000001513,"c":0.0000001516,"v":0.0,"t":1725048000}
+{"o":0.0000001516,"h":0.0000001518,"l":0.0000001509,"c":0.0000001515,"v":0.0,"t":1725051600}
+{"o":0.0000001515,"h":0.0000001515,"l":0.0000001498,"c":0.0000001502,"v":0.0,"t":1725055200}
+{"o":0.0000001502,"h":0.0000001502,"l":0.0000001492,"c":0.0000001498,"v":0.0,"t":1725058800}
+{"o":0.0000001498,"h":0.0000001499,"l":0.0000001485,"c":0.0000001495,"v":0.0,"t":1725062400}
+{"o":0.0000001495,"h":0.0000001499,"l":0.0000001493,"c":0.0000001499,"v":0.0,"t":1725066000}
+{"o":0.0000001499,"h":0.0000001503,"l":0.0000001497,"c":0.0000001497,"v":0.0,"t":1725069600}
+{"o":0.0000001497,"h":0.0000001499,"l":0.0000001489,"c":0.0000001495,"v":0.0,"t":1725073200}
+{"o":0.0000001495,"h":0.0000001496,"l":0.000000149,"c":0.0000001491,"v":0.0,"t":1725076800}
+{"o":0.0000001491,"h":0.0000001502,"l":0.0000001491,"c":0.0000001501,"v":0.0,"t":1725080400}
+{"o":0.0000001501,"h":0.0000001505,"l":0.0000001494,"c":0.0000001498,"v":0.0,"t":1725084000}
+{"o":0.0000001498,"h":0.0000001504,"l":0.0000001496,"c":0.0000001502,"v":0.0,"t":1725087600}
+{"o":0.0000001502,"h":0.0000001521,"l":0.00000015,"c":0.000000152,"v":0.0,"t":1725091200}
+{"o":0.000000152,"h":0.0000001546,"l":0.0000001512,"c":0.0000001531,"v":39639.248592,"t":1725094800}
+{"o":0.0000001531,"h":0.0000001532,"l":0.0000001521,"c":0.0000001525,"v":0.0,"t":1725098400}
+{"o":0.0000001525,"h":0.0000001529,"l":0.0000001522,"c":0.0000001526,"v":0.0,"t":1725102000}
+{"o":0.0000001526,"h":0.0000001531,"l":0.0000001523,"c":0.0000001528,"v":0.0,"t":1725105600}
+{"o":0.0000001528,"h":0.000000154,"l":0.0000001526,"c":0.000000154,"v":0.0,"t":1725109200}
+{"o":0.000000154,"h":0.0000001542,"l":0.0000001532,"c":0.0000001535,"v":0.0,"t":1725112800}
+{"o":0.0000001535,"h":0.0000001539,"l":0.000000153,"c":0.0000001531,"v":0.0,"t":1725116400}
+{"o":0.0000001531,"h":0.0000001542,"l":0.000000153,"c":0.0000001537,"v":0.0,"t":1725120000}
+{"o":0.0000001537,"h":0.000000155,"l":0.0000001534,"c":0.0000001541,"v":0.0,"t":1725123600}
+{"o":0.0000001541,"h":0.0000001546,"l":0.0000001532,"c":0.0000001544,"v":0.0,"t":1725127200}
+{"o":0.0000001544,"h":0.0000001554,"l":0.0000001543,"c":0.000000155,"v":0.0,"t":1725130800}
+{"o":0.000000155,"h":0.0000001555,"l":0.0000001543,"c":0.0000001545,"v":0.0,"t":1725134400}
+{"o":0.0000001545,"h":0.0000001548,"l":0.0000001534,"c":0.0000001539,"v":0.0,"t":1725138000}
+{"o":0.0000001539,"h":0.0000001545,"l":0.0000001535,"c":0.0000001545,"v":0.0,"t":1725141600}
+{"o":0.0000001545,"h":0.0000001551,"l":0.0000001542,"c":0.0000001545,"v":0.0,"t":1725145200}
+{"o":0.0000001545,"h":0.0000001549,"l":0.0000001542,"c":0.0000001545,"v":0.0,"t":1725148800}
+{"o":0.0000001545,"h":0.000000157,"l":0.0000001543,"c":0.0000001565,"v":0.0,"t":1725152400}
+{"o":0.0000001565,"h":0.0000001575,"l":0.0000001561,"c":0.0000001561,"v":0.0,"t":1725156000}
+{"o":0.0000001561,"h":0.0000001564,"l":0.0000001556,"c":0.000000156,"v":0.0,"t":1725159600}
+{"o":0.000000156,"h":0.0000001569,"l":0.000000156,"c":0.0000001564,"v":0.0,"t":1725163200}
+{"o":0.0000001564,"h":0.0000001596,"l":0.0000001562,"c":0.000000159,"v":0.0,"t":1725166800}
+{"o":0.000000159,"h":0.0000001591,"l":0.0000001575,"c":0.0000001576,"v":0.0,"t":1725170400}
+{"o":0.0000001576,"h":0.0000001584,"l":0.0000001573,"c":0.0000001575,"v":0.0,"t":1725174000}
+{"o":0.0000001575,"h":0.0000001595,"l":0.0000001575,"c":0.0000001592,"v":0.0,"t":1725177600}
+{"o":0.0000001592,"h":0.0000001598,"l":0.0000001582,"c":0.0000001594,"v":0.0,"t":1725181200}
+{"o":0.0000001594,"h":0.0000001606,"l":0.0000001592,"c":0.0000001603,"v":0.0,"t":1725184800}
+{"o":0.0000001603,"h":0.0000001606,"l":0.0000001585,"c":0.0000001586,"v":0.0,"t":1725188400}
+{"o":0.0000001586,"h":0.0000001598,"l":0.0000001583,"c":0.0000001596,"v":0.0,"t":1725192000}
+{"o":0.0000001596,"h":0.0000001617,"l":0.0000001589,"c":0.000000159,"v":0.0,"t":1725195600}
+{"o":0.000000159,"h":0.0000001608,"l":0.0000001577,"c":0.0000001586,"v":0.0,"t":1725199200}
+{"o":0.0000001586,"h":0.000000159,"l":0.0000001551,"c":0.0000001558,"v":0.0,"t":1725202800}
+{"o":0.0000001558,"h":0.0000001576,"l":0.0000001552,"c":0.0000001573,"v":0.0,"t":1725206400}
+{"o":0.0000001573,"h":0.0000001585,"l":0.0000001566,"c":0.0000001577,"v":0.0,"t":1725210000}
+{"o":0.0000001577,"h":0.0000001579,"l":0.0000001546,"c":0.0000001552,"v":0.0,"t":1725213600}
+{"o":0.0000001552,"h":0.0000001558,"l":0.0000001539,"c":0.0000001546,"v":0.0,"t":1725217200}
+{"o":0.0000001546,"h":0.0000001556,"l":0.0000001533,"c":0.0000001547,"v":18510.695705,"t":1725220800}
+{"o":0.0000001547,"h":0.0000001568,"l":0.0000001546,"c":0.0000001559,"v":0.0,"t":1725224400}
+{"o":0.0000001559,"h":0.0000001631,"l":0.0000001558,"c":0.0000001616,"v":0.0,"t":1725228000}
+{"o":0.0000001616,"h":0.0000001638,"l":0.0000001599,"c":0.0000001624,"v":0.0,"t":1725231600}
+{"o":0.0000001624,"h":0.0000001627,"l":0.0000001601,"c":0.000000161,"v":0.0,"t":1725235200}
+{"o":0.000000161,"h":0.0000001616,"l":0.00000016,"c":0.0000001609,"v":0.0,"t":1725238800}
+{"o":0.0000001609,"h":0.0000001625,"l":0.0000001597,"c":0.0000001614,"v":0.0,"t":1725242400}
+{"o":0.0000001614,"h":0.0000001615,"l":0.0000001599,"c":0.0000001603,"v":0.0,"t":1725246000}
+{"o":0.0000001603,"h":0.0000001639,"l":0.0000001598,"c":0.0000001637,"v":0.0,"t":1725249600}
+{"o":0.0000001637,"h":0.0000001637,"l":0.0000001606,"c":0.0000001616,"v":0.0,"t":1725253200}
+{"o":0.0000001616,"h":0.0000001627,"l":0.0000001518,"c":0.0000001529,"v":1339629.2427419999,"t":1725256800}
+{"o":0.0000001529,"h":0.0000001552,"l":0.0000001522,"c":0.0000001543,"v":0.0,"t":1725260400}
+{"o":0.0000001543,"h":0.0000001547,"l":0.0000001508,"c":0.0000001516,"v":0.0,"t":1725264000}
+{"o":0.0000001516,"h":0.0000001527,"l":0.0000001494,"c":0.0000001495,"v":0.0,"t":1725267600}
+{"o":0.0000001495,"h":0.00000015,"l":0.0000001481,"c":0.0000001492,"v":0.0,"t":1725271200}
+{"o":0.0000001492,"h":0.0000001497,"l":0.0000001484,"c":0.0000001494,"v":0.0,"t":1725274800}
+{"o":0.0000001494,"h":0.0000001499,"l":0.0000001487,"c":0.0000001493,"v":0.0,"t":1725278400}
+{"o":0.0000001493,"h":0.0000001506,"l":0.0000001487,"c":0.0000001506,"v":0.0,"t":1725282000}
+{"o":0.0000001506,"h":0.0000001514,"l":0.0000001477,"c":0.0000001482,"v":0.0,"t":1725285600}
+{"o":0.0000001482,"h":0.0000001488,"l":0.0000001476,"c":0.0000001486,"v":0.0,"t":1725289200}
+{"o":0.0000001486,"h":0.0000001495,"l":0.0000001476,"c":0.0000001493,"v":0.0,"t":1725292800}
+{"o":0.0000001493,"h":0.0000001493,"l":0.0000001473,"c":0.0000001477,"v":0.0,"t":1725296400}
+{"o":0.0000001477,"h":0.0000001486,"l":0.0000001471,"c":0.0000001478,"v":0.0,"t":1725300000}
+{"o":0.0000001478,"h":0.0000001483,"l":0.0000001475,"c":0.000000148,"v":0.0,"t":1725303600}
+{"o":0.000000148,"h":0.0000001483,"l":0.0000001459,"c":0.0000001462,"v":0.0,"t":1725307200}
+{"o":0.0000001462,"h":0.0000001471,"l":0.0000001458,"c":0.0000001468,"v":0.0,"t":1725310800}
+{"o":0.0000001468,"h":0.000000147,"l":0.0000001459,"c":0.0000001461,"v":0.0,"t":1725314400}
+{"o":0.0000001461,"h":0.0000001463,"l":0.0000001454,"c":0.000000146,"v":0.0,"t":1725318000}
+{"o":0.000000146,"h":0.0000001468,"l":0.0000001457,"c":0.0000001458,"v":0.0,"t":1725321600}
+{"o":0.0000001458,"h":0.0000001464,"l":0.0000001453,"c":0.0000001454,"v":0.0,"t":1725325200}
+{"o":0.0000001454,"h":0.0000001455,"l":0.0000001433,"c":0.000000145,"v":0.0,"t":1725328800}
+{"o":0.000000145,"h":0.0000001455,"l":0.0000001446,"c":0.0000001453,"v":0.0,"t":1725332400}
+{"o":0.0000001453,"h":0.0000001464,"l":0.0000001449,"c":0.0000001459,"v":0.0,"t":1725336000}
+{"o":0.0000001459,"h":0.0000001464,"l":0.0000001453,"c":0.0000001459,"v":0.0,"t":1725339600}
+{"o":0.0000001459,"h":0.0000001475,"l":0.0000001458,"c":0.0000001473,"v":0.0,"t":1725343200}
+{"o":0.0000001473,"h":0.0000001473,"l":0.0000001461,"c":0.0000001463,"v":0.0,"t":1725346800}
+{"o":0.0000001463,"h":0.0000001483,"l":0.0000001463,"c":0.0000001478,"v":0.0,"t":1725350400}
+{"o":0.0000001478,"h":0.0000001479,"l":0.0000001469,"c":0.0000001474,"v":0.0,"t":1725354000}
+{"o":0.0000001474,"h":0.0000001476,"l":0.0000001465,"c":0.0000001471,"v":0.0,"t":1725357600}
+{"o":0.0000001471,"h":0.0000001473,"l":0.0000001464,"c":0.0000001466,"v":0.0,"t":1725361200}
+{"o":0.0000001466,"h":0.0000001467,"l":0.0000001453,"c":0.0000001465,"v":0.0,"t":1725364800}
+{"o":0.0000001465,"h":0.0000001501,"l":0.0000001461,"c":0.0000001497,"v":0.0,"t":1725368400}
+{"o":0.0000001497,"h":0.0000001514,"l":0.0000001497,"c":0.0000001512,"v":0.0,"t":1725372000}
+{"o":0.0000001512,"h":0.0000001529,"l":0.0000001506,"c":0.0000001518,"v":0.0,"t":1725375600}
+{"o":0.0000001518,"h":0.0000001523,"l":0.0000001508,"c":0.0000001516,"v":0.0,"t":1725379200}
+{"o":0.0000001516,"h":0.0000001517,"l":0.0000001499,"c":0.0000001514,"v":0.0,"t":1725382800}
+{"o":0.0000001514,"h":0.0000001518,"l":0.0000001501,"c":0.0000001504,"v":0.0,"t":1725386400}
+{"o":0.0000001504,"h":0.0000001506,"l":0.000000149,"c":0.0000001504,"v":0.0,"t":1725390000}
+{"o":0.0000001504,"h":0.0000001514,"l":0.0000001497,"c":0.0000001508,"v":0.0,"t":1725393600}
+{"o":0.0000001508,"h":0.0000001523,"l":0.0000001507,"c":0.0000001513,"v":0.0,"t":1725397200}
+{"o":0.0000001513,"h":0.0000001522,"l":0.0000001511,"c":0.0000001521,"v":0.0,"t":1725400800}
+{"o":0.0000001521,"h":0.0000001549,"l":0.000000152,"c":0.0000001544,"v":0.0,"t":1725404400}
+{"o":0.0000001544,"h":0.0000001587,"l":0.0000001528,"c":0.0000001555,"v":0.0,"t":1725408000}
+{"o":0.0000001555,"h":0.0000001607,"l":0.0000001544,"c":0.0000001552,"v":0.0,"t":1725411600}
+{"o":0.0000001552,"h":0.000000156,"l":0.0000001544,"c":0.0000001549,"v":0.0,"t":1725415200}
+{"o":0.0000001549,"h":0.000000155,"l":0.0000001539,"c":0.0000001542,"v":0.0,"t":1725418800}
+{"o":0.0000001542,"h":0.0000001552,"l":0.0000001539,"c":0.0000001541,"v":0.0,"t":1725422400}
+{"o":0.0000001541,"h":0.0000001556,"l":0.0000001541,"c":0.0000001553,"v":0.0,"t":1725426000}
+{"o":0.0000001553,"h":0.0000001553,"l":0.0000001528,"c":0.0000001537,"v":0.0,"t":1725429600}
+{"o":0.0000001537,"h":0.0000001537,"l":0.0000001499,"c":0.0000001512,"v":0.0,"t":1725433200}
+{"o":0.0000001512,"h":0.0000001518,"l":0.0000001507,"c":0.0000001516,"v":0.0,"t":1725436800}
+{"o":0.0000001516,"h":0.000000152,"l":0.0000001507,"c":0.000000152,"v":0.0,"t":1725440400}
+{"o":0.000000152,"h":0.0000001533,"l":0.0000001517,"c":0.0000001532,"v":0.0,"t":1725444000}
+{"o":0.0000001532,"h":0.0000001537,"l":0.0000001523,"c":0.0000001533,"v":0.0,"t":1725447600}
+{"o":0.0000001533,"h":0.0000001539,"l":0.000000152,"c":0.0000001531,"v":0.0,"t":1725451200}
+{"o":0.0000001531,"h":0.000000154,"l":0.0000001521,"c":0.0000001523,"v":0.0,"t":1725454800}
+{"o":0.0000001523,"h":0.0000001531,"l":0.0000001474,"c":0.0000001482,"v":0.0,"t":1725458400}
+{"o":0.0000001482,"h":0.0000001495,"l":0.0000001468,"c":0.0000001472,"v":0.0,"t":1725462000}
+{"o":0.0000001472,"h":0.0000001484,"l":0.0000001459,"c":0.0000001471,"v":0.0,"t":1725465600}
+{"o":0.0000001471,"h":0.0000001485,"l":0.0000001468,"c":0.0000001485,"v":0.0,"t":1725469200}
+{"o":0.0000001485,"h":0.0000001485,"l":0.0000001475,"c":0.000000148,"v":0.0,"t":1725472800}
+{"o":0.000000148,"h":0.0000001484,"l":0.0000001471,"c":0.0000001478,"v":0.0,"t":1725476400}
+{"o":0.0000001478,"h":0.0000001482,"l":0.0000001468,"c":0.0000001471,"v":0.0,"t":1725480000}
+{"o":0.0000001471,"h":0.0000001474,"l":0.0000001465,"c":0.0000001467,"v":0.0,"t":1725483600}
+{"o":0.0000001467,"h":0.0000001529,"l":0.0000001462,"c":0.0000001522,"v":739906.457484,"t":1725487200}
+{"o":0.0000001522,"h":0.0000001532,"l":0.0000001519,"c":0.0000001528,"v":0.0,"t":1725490800}
+{"o":0.0000001528,"h":0.0000001536,"l":0.0000001519,"c":0.0000001536,"v":0.0,"t":1725494400}
+{"o":0.0000001536,"h":0.0000001536,"l":0.000000152,"c":0.0000001525,"v":0.0,"t":1725498000}
+{"o":0.0000001525,"h":0.0000001535,"l":0.0000001521,"c":0.0000001533,"v":0.0,"t":1725501600}
+{"o":0.0000001533,"h":0.0000001554,"l":0.0000001533,"c":0.0000001551,"v":0.0,"t":1725505200}
+{"o":0.0000001551,"h":0.0000001554,"l":0.000000152,"c":0.0000001529,"v":0.0,"t":1725508800}
+{"o":0.0000001529,"h":0.0000001544,"l":0.0000001527,"c":0.0000001542,"v":227.215549,"t":1725512400}
+{"o":0.0000001542,"h":0.000000156,"l":0.0000001539,"c":0.0000001545,"v":0.0,"t":1725516000}
+{"o":0.0000001545,"h":0.0000001546,"l":0.0000001531,"c":0.0000001533,"v":0.0,"t":1725519600}
+{"o":0.0000001533,"h":0.0000001542,"l":0.0000001525,"c":0.0000001537,"v":0.0,"t":1725523200}
+{"o":0.0000001537,"h":0.000000155,"l":0.0000001536,"c":0.0000001543,"v":0.0,"t":1725526800}
+{"o":0.0000001543,"h":0.0000001549,"l":0.0000001537,"c":0.000000154,"v":0.0,"t":1725530400}
+{"o":0.000000154,"h":0.0000001545,"l":0.0000001532,"c":0.0000001536,"v":0.0,"t":1725534000}
+{"o":0.0000001536,"h":0.0000001547,"l":0.0000001522,"c":0.000000153,"v":0.0,"t":1725537600}
+{"o":0.000000153,"h":0.0000001533,"l":0.0000001513,"c":0.0000001517,"v":0.0,"t":1725541200}
+{"o":0.0000001517,"h":0.0000001547,"l":0.0000001507,"c":0.0000001547,"v":0.0,"t":1725544800}
+{"o":0.0000001547,"h":0.0000001572,"l":0.0000001542,"c":0.0000001563,"v":0.0,"t":1725548400}
+{"o":0.0000001563,"h":0.0000001577,"l":0.0000001556,"c":0.0000001569,"v":0.0,"t":1725552000}
+{"o":0.0000001569,"h":0.0000001574,"l":0.000000156,"c":0.0000001561,"v":0.0,"t":1725555600}
+{"o":0.0000001561,"h":0.0000001569,"l":0.0000001557,"c":0.0000001563,"v":0.0,"t":1725559200}
+{"o":0.0000001563,"h":0.0000001601,"l":0.0000001562,"c":0.0000001589,"v":0.0,"t":1725562800}
+{"o":0.0000001589,"h":0.0000001594,"l":0.0000001582,"c":0.0000001591,"v":0.0,"t":1725566400}
+{"o":0.0000001591,"h":0.0000001591,"l":0.0000001574,"c":0.0000001577,"v":0.0,"t":1725570000}
+{"o":0.0000001577,"h":0.000000159,"l":0.0000001572,"c":0.0000001575,"v":0.0,"t":1725573600}
+{"o":0.0000001575,"h":0.0000001581,"l":0.0000001573,"c":0.0000001577,"v":0.0,"t":1725577200}
+{"o":0.0000001577,"h":0.0000001587,"l":0.0000001572,"c":0.0000001577,"v":0.0,"t":1725580800}
+{"o":0.0000001577,"h":0.0000001585,"l":0.0000001562,"c":0.0000001567,"v":0.0,"t":1725584400}
+{"o":0.0000001567,"h":0.0000001571,"l":0.0000001552,"c":0.0000001555,"v":0.0,"t":1725588000}
+{"o":0.0000001555,"h":0.0000001562,"l":0.0000001551,"c":0.0000001562,"v":0.0,"t":1725591600}
+{"o":0.0000001562,"h":0.0000001565,"l":0.0000001556,"c":0.0000001565,"v":0.0,"t":1725595200}
+{"o":0.0000001565,"h":0.0000001576,"l":0.0000001562,"c":0.0000001567,"v":0.0,"t":1725598800}
+{"o":0.0000001567,"h":0.0000001573,"l":0.0000001565,"c":0.0000001567,"v":0.0,"t":1725602400}
+{"o":0.0000001567,"h":0.0000001616,"l":0.0000001566,"c":0.0000001593,"v":0.0,"t":1725606000}
+{"o":0.0000001593,"h":0.0000001595,"l":0.000000158,"c":0.0000001588,"v":0.0,"t":1725609600}
+{"o":0.0000001588,"h":0.0000001591,"l":0.0000001575,"c":0.0000001577,"v":0.0,"t":1725613200}
+{"o":0.0000001577,"h":0.0000001578,"l":0.0000001557,"c":0.0000001564,"v":0.0,"t":1725616800}
+{"o":0.0000001564,"h":0.0000001572,"l":0.0000001562,"c":0.0000001566,"v":0.0,"t":1725620400}
+{"o":0.0000001566,"h":0.0000001573,"l":0.0000001522,"c":0.0000001528,"v":0.0,"t":1725624000}
+{"o":0.0000001528,"h":0.0000001567,"l":0.000000152,"c":0.0000001559,"v":0.0,"t":1725627600}
+{"o":0.0000001559,"h":0.0000001594,"l":0.0000001559,"c":0.0000001581,"v":0.0,"t":1725631200}
+{"o":0.0000001581,"h":0.0000001612,"l":0.000000157,"c":0.0000001594,"v":0.0,"t":1725634800}
+{"o":0.0000001594,"h":0.000000163,"l":0.0000001591,"c":0.0000001615,"v":0.0,"t":1725638400}
+{"o":0.0000001615,"h":0.0000001627,"l":0.0000001596,"c":0.0000001611,"v":0.0,"t":1725642000}
+{"o":0.0000001611,"h":0.0000001637,"l":0.0000001609,"c":0.0000001635,"v":0.0,"t":1725645600}
+{"o":0.0000001635,"h":0.000000165,"l":0.0000001619,"c":0.0000001632,"v":0.0,"t":1725649200}
+{"o":0.0000001632,"h":0.0000001689,"l":0.0000001621,"c":0.0000001684,"v":0.0,"t":1725652800}
+{"o":0.0000001684,"h":0.0000001692,"l":0.0000001637,"c":0.0000001637,"v":0.0,"t":1725656400}
+{"o":0.0000001637,"h":0.0000001646,"l":0.0000001628,"c":0.0000001637,"v":0.0,"t":1725660000}
+{"o":0.0000001637,"h":0.0000001639,"l":0.0000001629,"c":0.0000001632,"v":0.0,"t":1725663600}
+{"o":0.0000001632,"h":0.0000001635,"l":0.0000001623,"c":0.0000001633,"v":0.0,"t":1725667200}
+{"o":0.0000001633,"h":0.0000001644,"l":0.000000163,"c":0.0000001639,"v":0.0,"t":1725670800}
+{"o":0.0000001639,"h":0.0000001641,"l":0.0000001627,"c":0.0000001631,"v":0.0,"t":1725674400}
+{"o":0.0000001631,"h":0.0000001632,"l":0.0000001627,"c":0.0000001631,"v":0.0,"t":1725678000}
+{"o":0.0000001631,"h":0.0000001631,"l":0.0000001617,"c":0.0000001618,"v":0.0,"t":1725681600}
+{"o":0.0000001618,"h":0.0000001619,"l":0.0000001604,"c":0.0000001608,"v":0.0,"t":1725685200}
+{"o":0.0000001608,"h":0.000000161,"l":0.0000001601,"c":0.0000001602,"v":0.0,"t":1725688800}
+{"o":0.0000001602,"h":0.0000001606,"l":0.0000001588,"c":0.0000001599,"v":0.0,"t":1725692400}
+{"o":0.0000001599,"h":0.0000001609,"l":0.0000001597,"c":0.0000001601,"v":0.0,"t":1725696000}
+{"o":0.0000001601,"h":0.0000001609,"l":0.0000001598,"c":0.0000001605,"v":0.0,"t":1725699600}
+{"o":0.0000001605,"h":0.0000001608,"l":0.00000016,"c":0.0000001608,"v":0.0,"t":1725703200}
+{"o":0.0000001608,"h":0.000000161,"l":0.0000001601,"c":0.0000001607,"v":0.0,"t":1725706800}
+{"o":0.0000001607,"h":0.0000001607,"l":0.0000001597,"c":0.0000001602,"v":0.0,"t":1725710400}
+{"o":0.0000001602,"h":0.0000001615,"l":0.0000001597,"c":0.0000001605,"v":0.0,"t":1725714000}
+{"o":0.0000001605,"h":0.0000001607,"l":0.0000001595,"c":0.0000001596,"v":0.0,"t":1725717600}
+{"o":0.0000001596,"h":0.0000001596,"l":0.0000001576,"c":0.0000001584,"v":0.0,"t":1725721200}
+{"o":0.0000001584,"h":0.0000001601,"l":0.000000158,"c":0.00000016,"v":0.0,"t":1725724800}
+{"o":0.00000016,"h":0.0000001613,"l":0.0000001595,"c":0.0000001609,"v":0.0,"t":1725728400}
+{"o":0.0000001609,"h":0.0000001616,"l":0.0000001507,"c":0.0000001511,"v":343483.026518,"t":1725732000}
+{"o":0.0000001511,"h":0.0000001512,"l":0.0000001496,"c":0.0000001502,"v":0.0,"t":1725735600}
+{"o":0.0000001502,"h":0.0000001515,"l":0.0000001501,"c":0.0000001515,"v":0.0,"t":1725739200}
+{"o":0.0000001515,"h":0.0000001522,"l":0.0000001508,"c":0.0000001519,"v":0.0,"t":1725742800}
+{"o":0.0000001519,"h":0.0000001531,"l":0.0000001515,"c":0.0000001521,"v":0.0,"t":1725746400}
+{"o":0.0000001521,"h":0.0000001525,"l":0.0000001508,"c":0.000000151,"v":0.0,"t":1725750000}
+{"o":0.000000151,"h":0.0000001519,"l":0.0000001507,"c":0.0000001512,"v":0.0,"t":1725753600}
+{"o":0.0000001512,"h":0.0000001512,"l":0.0000001503,"c":0.0000001507,"v":0.0,"t":1725757200}
+{"o":0.0000001507,"h":0.0000001508,"l":0.0000001501,"c":0.0000001504,"v":0.0,"t":1725760800}
+{"o":0.0000001504,"h":0.0000001508,"l":0.00000015,"c":0.0000001503,"v":0.0,"t":1725764400}
+{"o":0.0000001503,"h":0.0000001506,"l":0.0000001498,"c":0.0000001501,"v":0.0,"t":1725768000}
+{"o":0.0000001501,"h":0.0000001508,"l":0.0000001501,"c":0.0000001508,"v":0.0,"t":1725771600}
+{"o":0.0000001508,"h":0.0000001508,"l":0.00000015,"c":0.0000001502,"v":0.0,"t":1725775200}
+{"o":0.0000001502,"h":0.0000001503,"l":0.0000001482,"c":0.0000001488,"v":0.0,"t":1725778800}
+{"o":0.0000001488,"h":0.0000001493,"l":0.0000001485,"c":0.0000001485,"v":0.0,"t":1725782400}
+{"o":0.0000001485,"h":0.0000001487,"l":0.0000001472,"c":0.0000001486,"v":0.0,"t":1725786000}
+{"o":0.0000001486,"h":0.0000001487,"l":0.0000001475,"c":0.0000001476,"v":0.0,"t":1725789600}
+{"o":0.0000001476,"h":0.0000001494,"l":0.0000001472,"c":0.0000001493,"v":6879311.2594609996,"t":1725793200}
+{"o":0.0000001493,"h":0.000000151,"l":0.0000001491,"c":0.0000001509,"v":0.0,"t":1725796800}
+{"o":0.0000001509,"h":0.0000001514,"l":0.0000001453,"c":0.0000001454,"v":4006730.9101610002,"t":1725800400}
+{"o":0.0000001454,"h":0.000000147,"l":0.0000001452,"c":0.000000147,"v":0.0,"t":1725804000}
+{"o":0.000000147,"h":0.0000001481,"l":0.0000001466,"c":0.000000148,"v":0.0,"t":1725807600}
+{"o":0.000000148,"h":0.0000001481,"l":0.0000001461,"c":0.0000001468,"v":0.0,"t":1725811200}
+{"o":0.0000001468,"h":0.0000001469,"l":0.000000145,"c":0.0000001451,"v":0.0,"t":1725814800}
+{"o":0.0000001451,"h":0.0000001459,"l":0.000000145,"c":0.0000001456,"v":0.0,"t":1725818400}
+{"o":0.0000001456,"h":0.0000001461,"l":0.0000001453,"c":0.0000001457,"v":0.0,"t":1725822000}
+{"o":0.0000001457,"h":0.0000001461,"l":0.0000001455,"c":0.0000001456,"v":0.0,"t":1725825600}
+{"o":0.0000001456,"h":0.0000001456,"l":0.0000001444,"c":0.0000001452,"v":0.0,"t":1725829200}
+{"o":0.0000001452,"h":0.0000001457,"l":0.0000001424,"c":0.000000145,"v":0.0,"t":1725832800}
+{"o":0.000000145,"h":0.0000001452,"l":0.0000001439,"c":0.0000001441,"v":0.0,"t":1725836400}
+{"o":0.0000001441,"h":0.0000001452,"l":0.0000001431,"c":0.0000001441,"v":0.0,"t":1725840000}
+{"o":0.0000001441,"h":0.0000001451,"l":0.0000001433,"c":0.0000001445,"v":0.0,"t":1725843600}
+{"o":0.0000001445,"h":0.0000001461,"l":0.0000001443,"c":0.000000145,"v":0.0,"t":1725847200}
+{"o":0.000000145,"h":0.0000001466,"l":0.000000145,"c":0.0000001458,"v":0.0,"t":1725850800}
+{"o":0.0000001458,"h":0.0000001466,"l":0.0000001456,"c":0.0000001462,"v":0.0,"t":1725854400}
+{"o":0.0000001462,"h":0.0000001471,"l":0.0000001459,"c":0.0000001467,"v":0.0,"t":1725858000}
+{"o":0.0000001467,"h":0.0000001469,"l":0.0000001457,"c":0.0000001458,"v":0.0,"t":1725861600}
+{"o":0.0000001458,"h":0.0000001463,"l":0.000000145,"c":0.000000145,"v":0.0,"t":1725865200}
+{"o":0.000000145,"h":0.0000001452,"l":0.000000144,"c":0.0000001444,"v":0.0,"t":1725868800}
+{"o":0.0000001444,"h":0.000000145,"l":0.0000001432,"c":0.0000001448,"v":0.0,"t":1725872400}
+{"o":0.0000001448,"h":0.0000001451,"l":0.0000001438,"c":0.0000001444,"v":0.0,"t":1725876000}
+{"o":0.0000001444,"h":0.0000001452,"l":0.0000001443,"c":0.0000001449,"v":0.0,"t":1725879600}
+{"o":0.0000001449,"h":0.0000001459,"l":0.0000001448,"c":0.0000001451,"v":0.0,"t":1725883200}
+{"o":0.0000001451,"h":0.0000001457,"l":0.000000144,"c":0.0000001445,"v":0.0,"t":1725886800}
+{"o":0.0000001445,"h":0.0000001477,"l":0.0000001441,"c":0.0000001474,"v":0.0,"t":1725890400}
+{"o":0.0000001474,"h":0.0000001477,"l":0.0000001458,"c":0.0000001461,"v":0.0,"t":1725894000}
+{"o":0.0000001461,"h":0.0000001462,"l":0.0000001402,"c":0.0000001414,"v":0.0,"t":1725897600}
+{"o":0.0000001414,"h":0.0000001416,"l":0.0000001401,"c":0.0000001411,"v":0.0,"t":1725901200}
+{"o":0.0000001411,"h":0.0000001418,"l":0.0000001405,"c":0.0000001408,"v":0.0,"t":1725904800}
+{"o":0.0000001408,"h":0.000000141,"l":0.0000001387,"c":0.0000001389,"v":0.0,"t":1725908400}
+{"o":0.0000001389,"h":0.0000001402,"l":0.0000001386,"c":0.0000001392,"v":0.0,"t":1725912000}
+{"o":0.0000001392,"h":0.0000001395,"l":0.0000001368,"c":0.0000001388,"v":0.0,"t":1725915600}
+{"o":0.0000001388,"h":0.00000014,"l":0.0000001382,"c":0.0000001395,"v":0.0,"t":1725919200}
+{"o":0.0000001395,"h":0.00000014,"l":0.0000001387,"c":0.0000001389,"v":0.0,"t":1725922800}
+{"o":0.0000001389,"h":0.0000001405,"l":0.0000001387,"c":0.0000001399,"v":0.0,"t":1725926400}
+{"o":0.0000001399,"h":0.0000001411,"l":0.0000001398,"c":0.0000001407,"v":0.0,"t":1725930000}
+{"o":0.0000001407,"h":0.0000001412,"l":0.0000001404,"c":0.0000001406,"v":0.0,"t":1725933600}
+{"o":0.0000001406,"h":0.0000001412,"l":0.0000001405,"c":0.0000001411,"v":0.0,"t":1725937200}
+{"o":0.0000001411,"h":0.0000001415,"l":0.0000001405,"c":0.0000001411,"v":0.0,"t":1725940800}
+{"o":0.0000001411,"h":0.0000001412,"l":0.0000001394,"c":0.0000001394,"v":0.0,"t":1725944400}
+{"o":0.0000001394,"h":0.0000001402,"l":0.0000001394,"c":0.00000014,"v":0.0,"t":1725948000}
+{"o":0.00000014,"h":0.0000001403,"l":0.0000001386,"c":0.0000001389,"v":0.0,"t":1725951600}
+{"o":0.0000001389,"h":0.0000001395,"l":0.0000001384,"c":0.0000001393,"v":0.0,"t":1725955200}
+{"o":0.0000001393,"h":0.0000001397,"l":0.0000001389,"c":0.0000001394,"v":0.0,"t":1725958800}
+{"o":0.0000001394,"h":0.0000001399,"l":0.0000001388,"c":0.000000139,"v":0.0,"t":1725962400}
+{"o":0.000000139,"h":0.0000001393,"l":0.0000001385,"c":0.0000001387,"v":0.0,"t":1725966000}
+{"o":0.0000001387,"h":0.0000001396,"l":0.0000001383,"c":0.0000001395,"v":0.0,"t":1725969600}
+{"o":0.0000001395,"h":0.0000001406,"l":0.0000001394,"c":0.0000001399,"v":0.0,"t":1725973200}
+{"o":0.0000001399,"h":0.0000001403,"l":0.0000001379,"c":0.0000001388,"v":0.0,"t":1725976800}
+{"o":0.0000001388,"h":0.0000001398,"l":0.0000001376,"c":0.0000001398,"v":0.0,"t":1725980400}
+{"o":0.0000001398,"h":0.0000001402,"l":0.000000139,"c":0.0000001395,"v":0.0,"t":1725984000}
+{"o":0.0000001395,"h":0.0000001396,"l":0.000000137,"c":0.0000001381,"v":0.0,"t":1725987600}
+{"o":0.0000001381,"h":0.0000001381,"l":0.0000001359,"c":0.0000001371,"v":0.0,"t":1725991200}
+{"o":0.0000001371,"h":0.0000001381,"l":0.0000001369,"c":0.0000001372,"v":0.0,"t":1725994800}
+{"o":0.0000001372,"h":0.0000001382,"l":0.0000001363,"c":0.0000001382,"v":0.0,"t":1725998400}
+{"o":0.0000001382,"h":0.0000001387,"l":0.0000001378,"c":0.0000001385,"v":0.0,"t":1726002000}
+{"o":0.0000001385,"h":0.0000001388,"l":0.0000001378,"c":0.0000001379,"v":0.0,"t":1726005600}
+{"o":0.0000001379,"h":0.0000001385,"l":0.0000001378,"c":0.0000001383,"v":0.0,"t":1726009200}
+{"o":0.0000001383,"h":0.0000001388,"l":0.000000138,"c":0.0000001384,"v":0.0,"t":1726012800}
+{"o":0.0000001384,"h":0.0000001407,"l":0.0000001383,"c":0.0000001406,"v":0.0,"t":1726016400}
+{"o":0.0000001406,"h":0.0000001406,"l":0.0000001395,"c":0.00000014,"v":0.0,"t":1726020000}
+{"o":0.00000014,"h":0.0000001407,"l":0.0000001399,"c":0.0000001404,"v":0.0,"t":1726023600}
+{"o":0.0000001404,"h":0.0000001425,"l":0.0000001404,"c":0.0000001418,"v":0.0,"t":1726027200}
+{"o":0.0000001418,"h":0.000000143,"l":0.0000001418,"c":0.0000001428,"v":0.0,"t":1726030800}
+{"o":0.0000001428,"h":0.0000001431,"l":0.0000001418,"c":0.0000001425,"v":0.0,"t":1726034400}
+{"o":0.0000001425,"h":0.0000001426,"l":0.0000001415,"c":0.0000001416,"v":0.0,"t":1726038000}
+{"o":0.0000001416,"h":0.0000001432,"l":0.0000001416,"c":0.0000001428,"v":0.0,"t":1726041600}
+{"o":0.0000001428,"h":0.000000143,"l":0.0000001423,"c":0.0000001426,"v":0.0,"t":1726045200}
+{"o":0.0000001426,"h":0.0000001451,"l":0.0000001426,"c":0.0000001432,"v":0.0,"t":1726048800}
+{"o":0.0000001432,"h":0.0000001432,"l":0.0000001419,"c":0.0000001422,"v":0.0,"t":1726052400}
+{"o":0.0000001422,"h":0.0000001435,"l":0.0000001414,"c":0.0000001421,"v":0.0,"t":1726056000}
+{"o":0.0000001421,"h":0.0000001451,"l":0.0000001407,"c":0.0000001447,"v":0.0,"t":1726059600}
+{"o":0.0000001447,"h":0.0000001463,"l":0.0000001442,"c":0.0000001447,"v":0.0,"t":1726063200}
+{"o":0.0000001447,"h":0.0000001453,"l":0.0000001417,"c":0.000000143,"v":0.0,"t":1726066800}
+{"o":0.000000143,"h":0.0000001431,"l":0.0000001416,"c":0.0000001421,"v":0.0,"t":1726070400}
+{"o":0.0000001421,"h":0.0000001422,"l":0.0000001405,"c":0.0000001409,"v":0.0,"t":1726074000}
+{"o":0.0000001409,"h":0.0000001427,"l":0.0000001404,"c":0.0000001418,"v":0.0,"t":1726077600}
+{"o":0.0000001418,"h":0.0000001424,"l":0.0000001411,"c":0.0000001413,"v":0.0,"t":1726081200}
+{"o":0.0000001413,"h":0.0000001417,"l":0.0000001359,"c":0.0000001365,"v":25681997.349417001,"t":1726084800}
+{"o":0.0000001365,"h":0.0000001371,"l":0.0000001362,"c":0.0000001367,"v":0.0,"t":1726088400}
+{"o":0.0000001367,"h":0.0000001369,"l":0.0000001285,"c":0.0000001286,"v":449731.478529,"t":1726092000}
+{"o":0.0000001286,"h":0.0000001288,"l":0.0000001283,"c":0.0000001286,"v":0.0,"t":1726095600}
+{"o":0.0000001286,"h":0.0000001287,"l":0.0000001269,"c":0.0000001275,"v":0.0,"t":1726099200}
+{"o":0.0000001275,"h":0.0000001275,"l":0.0000001263,"c":0.0000001264,"v":0.0,"t":1726102800}
+{"o":0.0000001264,"h":0.0000001265,"l":0.0000001252,"c":0.0000001258,"v":0.0,"t":1726106400}
+{"o":0.0000001258,"h":0.0000001261,"l":0.0000001253,"c":0.0000001256,"v":0.0,"t":1726110000}
+{"o":0.0000001256,"h":0.0000001261,"l":0.000000125,"c":0.000000126,"v":0.0,"t":1726113600}
+{"o":0.000000126,"h":0.0000001267,"l":0.0000001257,"c":0.0000001263,"v":0.0,"t":1726117200}
+{"o":0.0000001263,"h":0.0000001268,"l":0.0000001249,"c":0.0000001266,"v":0.0,"t":1726120800}
+{"o":0.0000001266,"h":0.0000001267,"l":0.000000126,"c":0.0000001263,"v":0.0,"t":1726124400}
+{"o":0.0000001263,"h":0.0000001264,"l":0.0000001258,"c":0.0000001263,"v":0.0,"t":1726128000}
+{"o":0.0000001263,"h":0.0000001268,"l":0.0000001262,"c":0.0000001267,"v":0.0,"t":1726131600}
+{"o":0.0000001267,"h":0.0000001269,"l":0.0000001264,"c":0.0000001268,"v":0.0,"t":1726135200}
+{"o":0.0000001268,"h":0.0000001269,"l":0.0000001262,"c":0.0000001264,"v":0.0,"t":1726138800}
+{"o":0.0000001264,"h":0.0000001271,"l":0.000000126,"c":0.000000127,"v":0.0,"t":1726142400}
+{"o":0.000000127,"h":0.0000001272,"l":0.0000001261,"c":0.0000001267,"v":0.0,"t":1726146000}
+{"o":0.0000001267,"h":0.0000001269,"l":0.0000001245,"c":0.0000001268,"v":0.0,"t":1726149600}
+{"o":0.0000001268,"h":0.0000001277,"l":0.0000001257,"c":0.0000001276,"v":0.0,"t":1726153200}
+{"o":0.0000001276,"h":0.0000001277,"l":0.0000001264,"c":0.0000001265,"v":0.0,"t":1726156800}
+{"o":0.0000001265,"h":0.0000001267,"l":0.0000001258,"c":0.0000001259,"v":0.0,"t":1726160400}
+{"o":0.0000001259,"h":0.0000001265,"l":0.0000001255,"c":0.0000001261,"v":0.0,"t":1726164000}
+{"o":0.0000001261,"h":0.0000001262,"l":0.0000001255,"c":0.0000001256,"v":0.0,"t":1726167600}
+{"o":0.0000001256,"h":0.0000001261,"l":0.0000001251,"c":0.0000001255,"v":0.0,"t":1726171200}
+{"o":0.0000001255,"h":0.0000001288,"l":0.0000001249,"c":0.0000001285,"v":1483302.865485,"t":1726174800}
+{"o":0.0000001285,"h":0.0000001285,"l":0.0000001271,"c":0.0000001277,"v":0.0,"t":1726178400}
+{"o":0.0000001277,"h":0.0000001281,"l":0.0000001276,"c":0.000000128,"v":0.0,"t":1726182000}
+{"o":0.000000128,"h":0.0000001286,"l":0.0000001278,"c":0.0000001285,"v":0.0,"t":1726185600}
+{"o":0.0000001285,"h":0.0000001296,"l":0.0000001284,"c":0.0000001291,"v":0.0,"t":1726189200}
+{"o":0.0000001291,"h":0.0000001296,"l":0.000000129,"c":0.0000001293,"v":0.0,"t":1726192800}
+{"o":0.0000001293,"h":0.0000001296,"l":0.0000001285,"c":0.000000129,"v":1400000.0,"t":1726196400}
+{"o":0.000000129,"h":0.0000001293,"l":0.0000001286,"c":0.0000001291,"v":0.0,"t":1726200000}
+{"o":0.0000001291,"h":0.0000001291,"l":0.0000001286,"c":0.0000001287,"v":0.0,"t":1726203600}
+{"o":0.0000001287,"h":0.0000001296,"l":0.0000001287,"c":0.0000001296,"v":0.0,"t":1726207200}
+{"o":0.0000001296,"h":0.0000001296,"l":0.0000001288,"c":0.0000001289,"v":0.0,"t":1726210800}
+{"o":0.0000001289,"h":0.0000001296,"l":0.0000001287,"c":0.0000001295,"v":0.0,"t":1726214400}
+{"o":0.0000001295,"h":0.0000001298,"l":0.000000129,"c":0.0000001297,"v":0.0,"t":1726218000}
+{"o":0.0000001297,"h":0.0000001302,"l":0.0000001291,"c":0.0000001293,"v":0.0,"t":1726221600}
+{"o":0.0000001293,"h":0.0000001308,"l":0.0000001292,"c":0.0000001308,"v":0.0,"t":1726225200}
+{"o":0.0000001308,"h":0.0000001317,"l":0.0000001305,"c":0.0000001309,"v":0.0,"t":1726228800}
+{"o":0.0000001309,"h":0.0000001315,"l":0.0000001305,"c":0.0000001307,"v":0.0,"t":1726232400}
+{"o":0.0000001307,"h":0.0000001313,"l":0.0000001295,"c":0.0000001295,"v":0.0,"t":1726236000}
+{"o":0.0000001295,"h":0.0000001296,"l":0.0000001263,"c":0.0000001269,"v":0.0,"t":1726239600}
+{"o":0.0000001269,"h":0.0000001275,"l":0.0000001257,"c":0.000000127,"v":0.0,"t":1726243200}
+{"o":0.000000127,"h":0.0000001271,"l":0.0000001259,"c":0.0000001264,"v":0.0,"t":1726246800}
+{"o":0.0000001264,"h":0.0000001268,"l":0.0000001254,"c":0.0000001259,"v":0.0,"t":1726250400}
+{"o":0.0000001259,"h":0.000000126,"l":0.0000001254,"c":0.0000001256,"v":0.0,"t":1726254000}
+{"o":0.0000001256,"h":0.0000001257,"l":0.0000001248,"c":0.0000001254,"v":0.0,"t":1726257600}
+{"o":0.0000001254,"h":0.000000126,"l":0.0000001241,"c":0.0000001248,"v":0.0,"t":1726261200}
+{"o":0.0000001248,"h":0.0000001248,"l":0.0000001239,"c":0.0000001243,"v":0.0,"t":1726264800}
+{"o":0.0000001243,"h":0.0000001252,"l":0.0000001243,"c":0.0000001247,"v":0.0,"t":1726268400}
+{"o":0.0000001247,"h":0.0000001251,"l":0.0000001243,"c":0.0000001251,"v":0.0,"t":1726272000}
+{"o":0.0000001251,"h":0.0000001251,"l":0.0000001241,"c":0.0000001245,"v":0.0,"t":1726275600}
+{"o":0.0000001245,"h":0.0000001248,"l":0.0000001241,"c":0.0000001248,"v":0.0,"t":1726279200}
+{"o":0.0000001248,"h":0.0000001248,"l":0.0000001232,"c":0.0000001243,"v":0.0,"t":1726282800}
+{"o":0.0000001243,"h":0.0000001247,"l":0.0000001242,"c":0.0000001246,"v":0.0,"t":1726286400}
+{"o":0.0000001246,"h":0.0000001256,"l":0.0000001244,"c":0.0000001256,"v":0.0,"t":1726290000}
+{"o":0.0000001256,"h":0.0000001261,"l":0.0000001253,"c":0.0000001257,"v":0.0,"t":1726293600}
+{"o":0.0000001257,"h":0.0000001261,"l":0.0000001256,"c":0.0000001261,"v":0.0,"t":1726297200}
+{"o":0.0000001261,"h":0.0000001268,"l":0.000000126,"c":0.0000001265,"v":0.0,"t":1726300800}
+{"o":0.0000001265,"h":0.0000001266,"l":0.000000126,"c":0.0000001261,"v":0.0,"t":1726304400}
+{"o":0.0000001261,"h":0.0000001267,"l":0.0000001261,"c":0.0000001264,"v":0.0,"t":1726308000}
+{"o":0.0000001264,"h":0.000000127,"l":0.0000001264,"c":0.0000001267,"v":0.0,"t":1726311600}
+{"o":0.0000001267,"h":0.0000001269,"l":0.0000001262,"c":0.0000001265,"v":0.0,"t":1726315200}
+{"o":0.0000001265,"h":0.0000001269,"l":0.0000001263,"c":0.0000001264,"v":0.0,"t":1726318800}
+{"o":0.0000001264,"h":0.0000001266,"l":0.0000001255,"c":0.0000001257,"v":0.0,"t":1726322400}
+{"o":0.0000001257,"h":0.0000001265,"l":0.0000001257,"c":0.0000001262,"v":0.0,"t":1726326000}
+{"o":0.0000001262,"h":0.0000001263,"l":0.0000001257,"c":0.0000001261,"v":0.0,"t":1726329600}
+{"o":0.0000001261,"h":0.0000001267,"l":0.0000001261,"c":0.0000001266,"v":0.0,"t":1726333200}
+{"o":0.0000001266,"h":0.0000001278,"l":0.0000001264,"c":0.0000001266,"v":0.0,"t":1726336800}
+{"o":0.0000001266,"h":0.000000127,"l":0.0000001266,"c":0.0000001269,"v":0.0,"t":1726340400}
+{"o":0.0000001269,"h":0.0000001269,"l":0.0000001263,"c":0.0000001265,"v":0.0,"t":1726344000}
+{"o":0.0000001265,"h":0.0000001267,"l":0.0000001263,"c":0.0000001265,"v":0.0,"t":1726347600}
+{"o":0.0000001265,"h":0.0000001267,"l":0.0000001262,"c":0.0000001264,"v":0.0,"t":1726351200}
+{"o":0.0000001264,"h":0.0000001266,"l":0.0000001262,"c":0.0000001264,"v":0.0,"t":1726354800}
+{"o":0.0000001264,"h":0.0000001265,"l":0.0000001258,"c":0.0000001261,"v":0.0,"t":1726358400}
+{"o":0.0000001261,"h":0.0000001263,"l":0.0000001257,"c":0.0000001258,"v":0.0,"t":1726362000}
+{"o":0.0000001258,"h":0.0000001262,"l":0.0000001257,"c":0.0000001259,"v":0.0,"t":1726365600}
+{"o":0.0000001259,"h":0.0000001262,"l":0.0000001258,"c":0.0000001261,"v":0.0,"t":1726369200}
+{"o":0.0000001261,"h":0.0000001266,"l":0.000000126,"c":0.0000001265,"v":0.0,"t":1726372800}
+{"o":0.0000001265,"h":0.0000001267,"l":0.0000001262,"c":0.0000001264,"v":0.0,"t":1726376400}
+{"o":0.0000001264,"h":0.0000001265,"l":0.0000001261,"c":0.0000001261,"v":0.0,"t":1726380000}
+{"o":0.0000001261,"h":0.0000001266,"l":0.0000001261,"c":0.0000001264,"v":0.0,"t":1726383600}
+{"o":0.0000001264,"h":0.0000001269,"l":0.0000001264,"c":0.0000001268,"v":0.0,"t":1726387200}
+{"o":0.0000001268,"h":0.0000001272,"l":0.0000001267,"c":0.000000127,"v":0.0,"t":1726390800}
+{"o":0.000000127,"h":0.0000001276,"l":0.000000127,"c":0.0000001275,"v":0.0,"t":1726394400}
+{"o":0.0000001275,"h":0.0000001282,"l":0.0000001275,"c":0.0000001278,"v":0.0,"t":1726398000}
+{"o":0.0000001278,"h":0.0000001283,"l":0.0000001275,"c":0.0000001275,"v":0.0,"t":1726401600}
+{"o":0.0000001275,"h":0.0000001279,"l":0.0000001271,"c":0.0000001277,"v":0.0,"t":1726405200}
+{"o":0.0000001277,"h":0.0000001288,"l":0.0000001275,"c":0.0000001277,"v":0.0,"t":1726408800}
+{"o":0.0000001277,"h":0.0000001281,"l":0.0000001275,"c":0.0000001277,"v":0.0,"t":1726412400}
+{"o":0.0000001277,"h":0.0000001296,"l":0.0000001276,"c":0.0000001295,"v":0.0,"t":1726416000}
+{"o":0.0000001295,"h":0.0000001304,"l":0.0000001292,"c":0.0000001299,"v":0.0,"t":1726419600}
+{"o":0.0000001299,"h":0.0000001301,"l":0.000000129,"c":0.0000001297,"v":0.0,"t":1726423200}
+{"o":0.0000001297,"h":0.0000001299,"l":0.0000001292,"c":0.0000001299,"v":0.0,"t":1726426800}
+{"o":0.0000001299,"h":0.0000001305,"l":0.0000001298,"c":0.0000001302,"v":0.0,"t":1726430400}
+{"o":0.0000001302,"h":0.0000001327,"l":0.0000001302,"c":0.0000001312,"v":0.0,"t":1726434000}
+{"o":0.0000001312,"h":0.0000001321,"l":0.0000001284,"c":0.0000001286,"v":10215.342014,"t":1726437600}
+{"o":0.0000001286,"h":0.0000001301,"l":0.0000001282,"c":0.0000001291,"v":0.0,"t":1726441200}
+{"o":0.0000001291,"h":0.0000001296,"l":0.0000001287,"c":0.0000001294,"v":0.0,"t":1726444800}
+{"o":0.0000001294,"h":0.0000001308,"l":0.0000001277,"c":0.0000001286,"v":1830988.435636,"t":1726448400}
+{"o":0.0000001286,"h":0.0000001295,"l":0.0000001283,"c":0.0000001291,"v":0.0,"t":1726452000}
+{"o":0.0000001291,"h":0.0000001292,"l":0.0000001281,"c":0.0000001281,"v":0.0,"t":1726455600}
+{"o":0.0000001281,"h":0.0000001282,"l":0.0000001278,"c":0.0000001281,"v":0.0,"t":1726459200}
+{"o":0.0000001281,"h":0.0000001282,"l":0.0000001274,"c":0.0000001275,"v":0.0,"t":1726462800}
+{"o":0.0000001275,"h":0.0000001284,"l":0.0000001273,"c":0.0000001282,"v":0.0,"t":1726466400}
+{"o":0.0000001282,"h":0.0000001283,"l":0.0000001274,"c":0.0000001276,"v":0.0,"t":1726470000}
+{"o":0.0000001276,"h":0.0000001277,"l":0.0000001265,"c":0.0000001271,"v":0.0,"t":1726473600}
+{"o":0.0000001271,"h":0.0000001279,"l":0.0000001265,"c":0.0000001279,"v":0.0,"t":1726477200}
+{"o":0.0000001279,"h":0.0000001295,"l":0.0000001265,"c":0.0000001282,"v":480465.856812,"t":1726480800}
+{"o":0.0000001282,"h":0.0000001285,"l":0.000000128,"c":0.0000001283,"v":0.0,"t":1726484400}
+{"o":0.0000001283,"h":0.0000001287,"l":0.0000001279,"c":0.0000001285,"v":0.0,"t":1726488000}
+{"o":0.0000001285,"h":0.0000001291,"l":0.0000001276,"c":0.0000001277,"v":101064.515184,"t":1726491600}
+{"o":0.0000001277,"h":0.0000001298,"l":0.0000001275,"c":0.0000001294,"v":0.0,"t":1726495200}
+{"o":0.0000001294,"h":0.0000001297,"l":0.0000001261,"c":0.0000001266,"v":145575.720898,"t":1726498800}
+{"o":0.0000001266,"h":0.0000001276,"l":0.0000001264,"c":0.0000001276,"v":0.0,"t":1726502400}
+{"o":0.0000001276,"h":0.0000001291,"l":0.0000001263,"c":0.0000001266,"v":0.0,"t":1726506000}
+{"o":0.0000001266,"h":0.000000128,"l":0.0000001265,"c":0.0000001275,"v":0.0,"t":1726509600}
+{"o":0.0000001275,"h":0.0000001278,"l":0.0000001267,"c":0.0000001269,"v":0.0,"t":1726513200}
+{"o":0.0000001269,"h":0.0000001279,"l":0.0000001265,"c":0.0000001279,"v":0.0,"t":1726516800}
+{"o":0.0000001279,"h":0.0000001281,"l":0.0000001266,"c":0.0000001266,"v":0.0,"t":1726520400}
+{"o":0.0000001266,"h":0.0000001276,"l":0.0000001266,"c":0.0000001274,"v":0.0,"t":1726524000}
+{"o":0.0000001274,"h":0.0000001274,"l":0.0000001261,"c":0.0000001265,"v":0.0,"t":1726527600}
+{"o":0.0000001265,"h":0.0000001273,"l":0.0000001261,"c":0.0000001273,"v":0.0,"t":1726531200}
+{"o":0.0000001273,"h":0.0000001277,"l":0.0000001268,"c":0.0000001275,"v":0.0,"t":1726534800}
+{"o":0.0000001275,"h":0.0000001278,"l":0.0000001265,"c":0.0000001272,"v":0.0,"t":1726538400}
+{"o":0.0000001272,"h":0.0000001273,"l":0.0000001266,"c":0.0000001269,"v":0.0,"t":1726542000}
+{"o":0.0000001269,"h":0.0000001273,"l":0.0000001265,"c":0.0000001267,"v":0.0,"t":1726545600}
+{"o":0.0000001267,"h":0.0000001267,"l":0.0000001253,"c":0.0000001255,"v":0.0,"t":1726549200}
+{"o":0.0000001255,"h":0.0000001261,"l":0.0000001254,"c":0.0000001261,"v":0.0,"t":1726552800}
+{"o":0.0000001261,"h":0.0000001262,"l":0.0000001257,"c":0.0000001258,"v":0.0,"t":1726556400}
+{"o":0.0000001258,"h":0.0000001258,"l":0.0000001253,"c":0.0000001256,"v":0.0,"t":1726560000}
+{"o":0.0000001256,"h":0.0000001263,"l":0.0000001253,"c":0.0000001256,"v":0.0,"t":1726563600}
+{"o":0.0000001256,"h":0.0000001258,"l":0.0000001248,"c":0.0000001254,"v":0.0,"t":1726567200}
+{"o":0.0000001254,"h":0.0000001262,"l":0.000000125,"c":0.0000001262,"v":0.0,"t":1726570800}
+{"o":0.0000001262,"h":0.0000001266,"l":0.0000001256,"c":0.0000001257,"v":0.0,"t":1726574400}
+{"o":0.0000001257,"h":0.0000001271,"l":0.0000001254,"c":0.0000001268,"v":0.0,"t":1726578000}
+{"o":0.0000001268,"h":0.000000127,"l":0.0000001234,"c":0.0000001246,"v":0.0,"t":1726581600}
+{"o":0.0000001246,"h":0.0000001247,"l":0.0000001221,"c":0.0000001236,"v":0.0,"t":1726585200}
+{"o":0.0000001236,"h":0.000000126,"l":0.0000001233,"c":0.0000001257,"v":0.0,"t":1726588800}
+{"o":0.0000001257,"h":0.0000001259,"l":0.0000001245,"c":0.000000125,"v":0.0,"t":1726592400}
+{"o":0.000000125,"h":0.000000126,"l":0.0000001247,"c":0.0000001256,"v":0.0,"t":1726596000}
+{"o":0.0000001256,"h":0.0000001269,"l":0.0000001253,"c":0.0000001259,"v":0.0,"t":1726599600}
+{"o":0.0000001259,"h":0.0000001263,"l":0.0000001254,"c":0.0000001261,"v":0.0,"t":1726603200}
+{"o":0.0000001261,"h":0.0000001261,"l":0.0000001254,"c":0.0000001256,"v":0.0,"t":1726606800}
+{"o":0.0000001256,"h":0.0000001264,"l":0.0000001256,"c":0.0000001263,"v":0.0,"t":1726610400}
+{"o":0.0000001263,"h":0.0000001268,"l":0.0000001263,"c":0.0000001265,"v":0.0,"t":1726614000}
+{"o":0.0000001265,"h":0.0000001278,"l":0.0000001264,"c":0.0000001267,"v":0.0,"t":1726617600}
+{"o":0.0000001267,"h":0.0000001273,"l":0.0000001264,"c":0.0000001271,"v":0.0,"t":1726621200}
+{"o":0.0000001271,"h":0.0000001272,"l":0.0000001263,"c":0.0000001263,"v":0.0,"t":1726624800}
+{"o":0.0000001263,"h":0.0000001264,"l":0.0000001259,"c":0.0000001264,"v":0.0,"t":1726628400}
+{"o":0.0000001264,"h":0.0000001274,"l":0.0000001262,"c":0.0000001269,"v":0.0,"t":1726632000}
+{"o":0.0000001269,"h":0.0000001274,"l":0.0000001268,"c":0.000000127,"v":0.0,"t":1726635600}
+{"o":0.000000127,"h":0.000000128,"l":0.0000001266,"c":0.0000001268,"v":0.0,"t":1726639200}
+{"o":0.0000001268,"h":0.0000001269,"l":0.0000001265,"c":0.0000001267,"v":0.0,"t":1726642800}
+{"o":0.0000001267,"h":0.0000001274,"l":0.0000001267,"c":0.0000001273,"v":2846.703999,"t":1726646400}
+{"o":0.0000001273,"h":0.0000001288,"l":0.0000001272,"c":0.0000001288,"v":0.0,"t":1726650000}
+{"o":0.0000001288,"h":0.0000001299,"l":0.0000001284,"c":0.0000001286,"v":0.0,"t":1726653600}
+{"o":0.0000001286,"h":0.0000001289,"l":0.0000001272,"c":0.0000001276,"v":480465.856812,"t":1726657200}
+{"o":0.0000001276,"h":0.0000001283,"l":0.000000127,"c":0.0000001271,"v":0.0,"t":1726660800}
+{"o":0.0000001271,"h":0.0000001288,"l":0.0000001267,"c":0.0000001284,"v":0.0,"t":1726664400}
+{"o":0.0000001284,"h":0.0000001423,"l":0.0000001281,"c":0.0000001421,"v":24438650.9962449968,"t":1726668000}
+{"o":0.0000001421,"h":0.000000143,"l":0.0000001398,"c":0.0000001407,"v":2116367.9602839998,"t":1726671600}
+{"o":0.0000001407,"h":0.0000001412,"l":0.0000001327,"c":0.0000001329,"v":22322283.0359609984,"t":1726675200}
+{"o":0.0000001329,"h":0.0000001339,"l":0.000000132,"c":0.0000001325,"v":0.0,"t":1726678800}
+{"o":0.0000001325,"h":0.0000001328,"l":0.0000001287,"c":0.0000001303,"v":0.0,"t":1726682400}
+{"o":0.0000001303,"h":0.0000001327,"l":0.0000001303,"c":0.0000001323,"v":0.0,"t":1726686000}
+{"o":0.0000001323,"h":0.0000001333,"l":0.0000001308,"c":0.0000001309,"v":0.0,"t":1726689600}
+{"o":0.0000001309,"h":0.0000001312,"l":0.00000013,"c":0.0000001305,"v":0.0,"t":1726693200}
+{"o":0.0000001305,"h":0.0000001309,"l":0.00000013,"c":0.0000001303,"v":0.0,"t":1726696800}
+{"o":0.0000001303,"h":0.0000001303,"l":0.0000001274,"c":0.0000001275,"v":0.0,"t":1726700400}
+{"o":0.0000001275,"h":0.0000001275,"l":0.0000001255,"c":0.0000001261,"v":0.0,"t":1726704000}
+{"o":0.0000001261,"h":0.0000001271,"l":0.0000001258,"c":0.0000001264,"v":0.0,"t":1726707600}
+{"o":0.0000001264,"h":0.0000001268,"l":0.0000001247,"c":0.0000001248,"v":0.0,"t":1726711200}
+{"o":0.0000001248,"h":0.0000001248,"l":0.0000001235,"c":0.000000124,"v":0.0,"t":1726714800}
+{"o":0.000000124,"h":0.0000001243,"l":0.0000001231,"c":0.0000001233,"v":0.0,"t":1726718400}
+{"o":0.0000001233,"h":0.0000001239,"l":0.0000001229,"c":0.0000001237,"v":0.0,"t":1726722000}
+{"o":0.0000001237,"h":0.0000001244,"l":0.0000001226,"c":0.0000001236,"v":0.0,"t":1726725600}
+{"o":0.0000001236,"h":0.0000001239,"l":0.0000001232,"c":0.0000001236,"v":0.0,"t":1726729200}
+{"o":0.0000001236,"h":0.0000001237,"l":0.0000001231,"c":0.0000001237,"v":0.0,"t":1726732800}
+{"o":0.0000001237,"h":0.0000001238,"l":0.000000123,"c":0.0000001235,"v":0.0,"t":1726736400}
+{"o":0.0000001235,"h":0.0000001237,"l":0.0000001228,"c":0.0000001235,"v":0.0,"t":1726740000}
+{"o":0.0000001235,"h":0.0000001236,"l":0.0000001226,"c":0.0000001227,"v":0.0,"t":1726743600}
+{"o":0.0000001227,"h":0.0000001231,"l":0.0000001215,"c":0.0000001218,"v":0.0,"t":1726747200}
+{"o":0.0000001218,"h":0.0000001222,"l":0.0000001208,"c":0.0000001219,"v":0.0,"t":1726750800}
+{"o":0.0000001219,"h":0.0000001276,"l":0.0000001206,"c":0.0000001271,"v":1073738.9093869999,"t":1726754400}
+{"o":0.0000001271,"h":0.0000001273,"l":0.0000001253,"c":0.0000001253,"v":0.0,"t":1726758000}
+{"o":0.0000001253,"h":0.0000001258,"l":0.0000001241,"c":0.000000125,"v":0.0,"t":1726761600}
+{"o":0.000000125,"h":0.0000001257,"l":0.0000001246,"c":0.0000001252,"v":0.0,"t":1726765200}
+{"o":0.0000001252,"h":0.0000001252,"l":0.0000001243,"c":0.0000001247,"v":0.0,"t":1726768800}
+{"o":0.0000001247,"h":0.0000001253,"l":0.0000001244,"c":0.0000001253,"v":0.0,"t":1726772400}
+{"o":0.0000001253,"h":0.0000001281,"l":0.0000001246,"c":0.0000001274,"v":7843.599038,"t":1726776000}
+{"o":0.0000001274,"h":0.0000001292,"l":0.0000001274,"c":0.0000001291,"v":0.0,"t":1726779600}
+{"o":0.0000001291,"h":0.0000001297,"l":0.0000001282,"c":0.0000001285,"v":0.0,"t":1726783200}
+{"o":0.0000001285,"h":0.0000001288,"l":0.000000128,"c":0.0000001282,"v":0.0,"t":1726786800}
+{"o":0.0000001282,"h":0.0000001292,"l":0.0000001276,"c":0.0000001291,"v":0.0,"t":1726790400}
+{"o":0.0000001291,"h":0.0000001297,"l":0.0000001284,"c":0.0000001288,"v":0.0,"t":1726794000}
+{"o":0.0000001288,"h":0.0000001297,"l":0.0000001285,"c":0.0000001285,"v":0.0,"t":1726797600}
+{"o":0.0000001285,"h":0.0000001286,"l":0.0000001252,"c":0.0000001252,"v":341055.55169,"t":1726801200}
+{"o":0.0000001252,"h":0.0000001254,"l":0.0000001217,"c":0.0000001223,"v":0.0,"t":1726804800}
+{"o":0.0000001223,"h":0.000000123,"l":0.0000001207,"c":0.0000001221,"v":0.0,"t":1726808400}
+{"o":0.0000001221,"h":0.0000001226,"l":0.0000001189,"c":0.0000001196,"v":0.0,"t":1726812000}
+{"o":0.0000001196,"h":0.0000001211,"l":0.0000001195,"c":0.0000001199,"v":0.0,"t":1726815600}
+{"o":0.0000001199,"h":0.0000001208,"l":0.0000001189,"c":0.0000001201,"v":0.0,"t":1726819200}
+{"o":0.0000001201,"h":0.0000001203,"l":0.0000001193,"c":0.0000001199,"v":0.0,"t":1726822800}
+{"o":0.0000001199,"h":0.0000001206,"l":0.0000001193,"c":0.0000001195,"v":0.0,"t":1726826400}
+{"o":0.0000001195,"h":0.0000001207,"l":0.0000001194,"c":0.0000001203,"v":0.0,"t":1726830000}
+{"o":0.0000001203,"h":0.000000121,"l":0.0000001198,"c":0.0000001204,"v":0.0,"t":1726833600}
+{"o":0.0000001204,"h":0.0000001235,"l":0.0000001202,"c":0.000000123,"v":0.0,"t":1726837200}
+{"o":0.000000123,"h":0.0000001242,"l":0.0000001213,"c":0.0000001225,"v":0.0,"t":1726840800}
+{"o":0.0000001225,"h":0.0000001234,"l":0.0000001218,"c":0.0000001225,"v":0.0,"t":1726844400}
+{"o":0.0000001225,"h":0.0000001232,"l":0.0000001219,"c":0.0000001227,"v":0.0,"t":1726848000}
+{"o":0.0000001227,"h":0.0000001243,"l":0.0000001224,"c":0.0000001242,"v":0.0,"t":1726851600}
+{"o":0.0000001242,"h":0.0000001251,"l":0.0000001237,"c":0.0000001239,"v":0.0,"t":1726855200}
+{"o":0.0000001239,"h":0.0000001241,"l":0.0000001229,"c":0.0000001235,"v":0.0,"t":1726858800}
+{"o":0.0000001235,"h":0.0000001237,"l":0.000000123,"c":0.0000001235,"v":0.0,"t":1726862400}
+{"o":0.0000001235,"h":0.0000001235,"l":0.000000122,"c":0.000000123,"v":0.0,"t":1726866000}
+{"o":0.000000123,"h":0.0000001233,"l":0.0000001226,"c":0.0000001231,"v":0.0,"t":1726869600}
+{"o":0.0000001231,"h":0.0000001238,"l":0.0000001231,"c":0.0000001235,"v":0.0,"t":1726873200}
+{"o":0.0000001235,"h":0.0000001244,"l":0.0000001224,"c":0.0000001231,"v":0.0,"t":1726876800}
+{"o":0.0000001231,"h":0.0000001247,"l":0.0000001229,"c":0.0000001246,"v":0.0,"t":1726880400}
+{"o":0.0000001246,"h":0.0000001249,"l":0.0000001241,"c":0.0000001244,"v":0.0,"t":1726884000}
+{"o":0.0000001244,"h":0.0000001246,"l":0.0000001235,"c":0.000000124,"v":0.0,"t":1726887600}
+{"o":0.000000124,"h":0.0000001252,"l":0.0000001239,"c":0.0000001246,"v":0.0,"t":1726891200}
+{"o":0.0000001246,"h":0.0000001248,"l":0.000000124,"c":0.0000001241,"v":0.0,"t":1726894800}
+{"o":0.0000001241,"h":0.0000001243,"l":0.000000123,"c":0.0000001233,"v":0.0,"t":1726898400}
+{"o":0.0000001233,"h":0.0000001235,"l":0.0000001226,"c":0.0000001228,"v":0.0,"t":1726902000}
+{"o":0.0000001228,"h":0.0000001232,"l":0.0000001224,"c":0.0000001231,"v":0.0,"t":1726905600}
+{"o":0.0000001231,"h":0.0000001232,"l":0.0000001226,"c":0.0000001228,"v":0.0,"t":1726909200}
+{"o":0.0000001228,"h":0.0000001237,"l":0.0000001227,"c":0.0000001233,"v":0.0,"t":1726912800}
+{"o":0.0000001233,"h":0.0000001234,"l":0.0000001229,"c":0.000000123,"v":0.0,"t":1726916400}
+{"o":0.000000123,"h":0.0000001234,"l":0.0000001228,"c":0.0000001228,"v":0.0,"t":1726920000}
+{"o":0.0000001228,"h":0.0000001232,"l":0.0000001218,"c":0.0000001219,"v":0.0,"t":1726923600}
+{"o":0.0000001219,"h":0.0000001221,"l":0.0000001212,"c":0.0000001215,"v":0.0,"t":1726927200}
+{"o":0.0000001215,"h":0.0000001228,"l":0.0000001214,"c":0.0000001226,"v":0.0,"t":1726930800}
+{"o":0.0000001226,"h":0.000000123,"l":0.0000001222,"c":0.0000001225,"v":0.0,"t":1726934400}
+{"o":0.0000001225,"h":0.0000001227,"l":0.0000001219,"c":0.0000001222,"v":0.0,"t":1726938000}
+{"o":0.0000001222,"h":0.0000001226,"l":0.0000001217,"c":0.0000001225,"v":0.0,"t":1726941600}
+{"o":0.0000001225,"h":0.000000123,"l":0.0000001222,"c":0.0000001229,"v":0.0,"t":1726945200}
+{"o":0.0000001229,"h":0.000000123,"l":0.0000001225,"c":0.0000001227,"v":0.0,"t":1726948800}
+{"o":0.0000001227,"h":0.0000001229,"l":0.0000001222,"c":0.0000001225,"v":0.0,"t":1726952400}
+{"o":0.0000001225,"h":0.0000001268,"l":0.0000001219,"c":0.0000001261,"v":341598.536613,"t":1726956000}
+{"o":0.0000001261,"h":0.0000001264,"l":0.0000001251,"c":0.0000001255,"v":0.0,"t":1726959600}
+{"o":0.0000001255,"h":0.0000001265,"l":0.000000125,"c":0.0000001258,"v":0.0,"t":1726963200}
+{"o":0.0000001258,"h":0.0000001269,"l":0.0000001258,"c":0.0000001267,"v":0.0,"t":1726966800}
+{"o":0.0000001267,"h":0.0000001274,"l":0.0000001266,"c":0.0000001269,"v":0.0,"t":1726970400}
+{"o":0.0000001269,"h":0.0000001271,"l":0.0000001264,"c":0.0000001265,"v":0.0,"t":1726974000}
+{"o":0.0000001265,"h":0.0000001266,"l":0.0000001258,"c":0.0000001262,"v":0.0,"t":1726977600}
+{"o":0.0000001262,"h":0.0000001274,"l":0.0000001262,"c":0.0000001273,"v":0.0,"t":1726981200}
+{"o":0.0000001273,"h":0.000000128,"l":0.000000127,"c":0.0000001279,"v":0.0,"t":1726984800}
+{"o":0.0000001279,"h":0.000000128,"l":0.0000001273,"c":0.0000001273,"v":0.0,"t":1726988400}
+{"o":0.0000001273,"h":0.0000001276,"l":0.000000127,"c":0.0000001273,"v":0.0,"t":1726992000}
+{"o":0.0000001273,"h":0.0000001293,"l":0.0000001272,"c":0.0000001293,"v":0.0,"t":1726995600}
+{"o":0.0000001293,"h":0.0000001298,"l":0.0000001288,"c":0.0000001292,"v":0.0,"t":1726999200}
+{"o":0.0000001292,"h":0.00000013,"l":0.0000001291,"c":0.0000001294,"v":0.0,"t":1727002800}
+{"o":0.0000001294,"h":0.0000001298,"l":0.0000001291,"c":0.0000001294,"v":0.0,"t":1727006400}
+{"o":0.0000001294,"h":0.0000001308,"l":0.0000001293,"c":0.0000001304,"v":0.0,"t":1727010000}
+{"o":0.0000001304,"h":0.0000001314,"l":0.00000013,"c":0.0000001308,"v":0.0,"t":1727013600}
+{"o":0.0000001308,"h":0.000000131,"l":0.0000001303,"c":0.0000001309,"v":0.0,"t":1727017200}
+{"o":0.0000001309,"h":0.0000001316,"l":0.0000001303,"c":0.0000001306,"v":0.0,"t":1727020800}
+{"o":0.0000001306,"h":0.0000001306,"l":0.0000001289,"c":0.0000001292,"v":0.0,"t":1727024400}
+{"o":0.0000001292,"h":0.0000001304,"l":0.0000001292,"c":0.00000013,"v":0.0,"t":1727028000}
+{"o":0.00000013,"h":0.0000001308,"l":0.0000001252,"c":0.0000001254,"v":27708.0,"t":1727031600}
+{"o":0.0000001254,"h":0.0000001258,"l":0.0000001249,"c":0.0000001256,"v":0.0,"t":1727035200}
+{"o":0.0000001256,"h":0.000000128,"l":0.0000001251,"c":0.0000001278,"v":0.0,"t":1727038800}
+{"o":0.0000001278,"h":0.0000001285,"l":0.0000001245,"c":0.0000001247,"v":0.0,"t":1727042400}
+{"o":0.0000001247,"h":0.0000001258,"l":0.0000001245,"c":0.0000001254,"v":0.0,"t":1727046000}
+{"o":0.0000001254,"h":0.0000001276,"l":0.0000001239,"c":0.0000001246,"v":0.0,"t":1727049600}
+{"o":0.0000001246,"h":0.0000001248,"l":0.000000123,"c":0.0000001237,"v":0.0,"t":1727053200}
+{"o":0.0000001237,"h":0.0000001244,"l":0.0000001234,"c":0.0000001237,"v":0.0,"t":1727056800}
+{"o":0.0000001237,"h":0.0000001238,"l":0.0000001213,"c":0.0000001228,"v":0.0,"t":1727060400}
+{"o":0.0000001228,"h":0.0000001238,"l":0.0000001224,"c":0.0000001234,"v":0.0,"t":1727064000}
+{"o":0.0000001234,"h":0.0000001243,"l":0.0000001233,"c":0.0000001237,"v":0.0,"t":1727067600}
+{"o":0.0000001237,"h":0.0000001239,"l":0.0000001231,"c":0.0000001235,"v":0.0,"t":1727071200}
+{"o":0.0000001235,"h":0.000000125,"l":0.0000001234,"c":0.0000001247,"v":0.0,"t":1727074800}
+{"o":0.0000001247,"h":0.0000001265,"l":0.0000001246,"c":0.0000001263,"v":0.0,"t":1727078400}
+{"o":0.0000001263,"h":0.0000001263,"l":0.0000001251,"c":0.0000001253,"v":0.0,"t":1727082000}
+{"o":0.0000001253,"h":0.0000001265,"l":0.0000001253,"c":0.0000001261,"v":0.0,"t":1727085600}
+{"o":0.0000001261,"h":0.0000001268,"l":0.000000126,"c":0.0000001264,"v":0.0,"t":1727089200}
+{"o":0.0000001264,"h":0.0000001272,"l":0.0000001263,"c":0.0000001268,"v":0.0,"t":1727092800}
+{"o":0.0000001268,"h":0.0000001272,"l":0.0000001262,"c":0.0000001268,"v":0.0,"t":1727096400}
+{"o":0.0000001268,"h":0.000000127,"l":0.0000001248,"c":0.0000001262,"v":0.0,"t":1727100000}
+{"o":0.0000001262,"h":0.0000001271,"l":0.0000001252,"c":0.0000001258,"v":0.0,"t":1727103600}
+{"o":0.0000001258,"h":0.0000001269,"l":0.0000001251,"c":0.0000001267,"v":0.0,"t":1727107200}
+{"o":0.0000001267,"h":0.0000001271,"l":0.0000001263,"c":0.0000001265,"v":0.0,"t":1727110800}
+{"o":0.0000001265,"h":0.0000001265,"l":0.0000001257,"c":0.0000001261,"v":0.0,"t":1727114400}
+{"o":0.0000001261,"h":0.0000001267,"l":0.0000001258,"c":0.0000001266,"v":0.0,"t":1727118000}
+{"o":0.0000001266,"h":0.0000001269,"l":0.0000001263,"c":0.0000001265,"v":0.0,"t":1727121600}
+{"o":0.0000001265,"h":0.0000001273,"l":0.0000001257,"c":0.0000001259,"v":0.0,"t":1727125200}
+{"o":0.0000001259,"h":0.0000001263,"l":0.0000001256,"c":0.0000001257,"v":0.0,"t":1727128800}
+{"o":0.0000001257,"h":0.000000126,"l":0.000000125,"c":0.0000001253,"v":0.0,"t":1727132400}
+{"o":0.0000001253,"h":0.0000001268,"l":0.000000125,"c":0.0000001261,"v":0.0,"t":1727136000}
+{"o":0.0000001261,"h":0.0000001267,"l":0.000000125,"c":0.0000001256,"v":0.0,"t":1727139600}
+{"o":0.0000001256,"h":0.0000001266,"l":0.0000001236,"c":0.0000001238,"v":0.0,"t":1727143200}
+{"o":0.0000001238,"h":0.0000001244,"l":0.0000001236,"c":0.0000001238,"v":0.0,"t":1727146800}
+{"o":0.0000001238,"h":0.0000001248,"l":0.0000001233,"c":0.0000001246,"v":0.0,"t":1727150400}
+{"o":0.0000001246,"h":0.0000001247,"l":0.0000001238,"c":0.0000001241,"v":0.0,"t":1727154000}
+{"o":0.0000001241,"h":0.0000001245,"l":0.0000001237,"c":0.000000124,"v":0.0,"t":1727157600}
+{"o":0.000000124,"h":0.0000001242,"l":0.0000001231,"c":0.0000001233,"v":0.0,"t":1727161200}
+{"o":0.0000001233,"h":0.0000001234,"l":0.000000122,"c":0.0000001223,"v":0.0,"t":1727164800}
+{"o":0.0000001223,"h":0.0000001239,"l":0.000000122,"c":0.0000001238,"v":0.0,"t":1727168400}
+{"o":0.0000001238,"h":0.000000124,"l":0.0000001233,"c":0.0000001237,"v":0.0,"t":1727172000}
+{"o":0.0000001237,"h":0.0000001243,"l":0.0000001236,"c":0.0000001239,"v":0.0,"t":1727175600}
+{"o":0.0000001239,"h":0.0000001239,"l":0.0000001223,"c":0.0000001232,"v":0.0,"t":1727179200}
+{"o":0.0000001232,"h":0.0000001235,"l":0.0000001222,"c":0.0000001231,"v":0.0,"t":1727182800}
+{"o":0.0000001231,"h":0.0000001258,"l":0.000000123,"c":0.0000001245,"v":0.0,"t":1727186400}
+{"o":0.0000001245,"h":0.0000001252,"l":0.0000001241,"c":0.0000001247,"v":0.0,"t":1727190000}
+{"o":0.0000001247,"h":0.0000001248,"l":0.0000001237,"c":0.0000001239,"v":0.0,"t":1727193600}
+{"o":0.0000001239,"h":0.000000124,"l":0.0000001222,"c":0.0000001231,"v":0.0,"t":1727197200}
+{"o":0.0000001231,"h":0.0000001238,"l":0.0000001227,"c":0.0000001233,"v":0.0,"t":1727200800}
+{"o":0.0000001233,"h":0.0000001237,"l":0.0000001215,"c":0.0000001222,"v":0.0,"t":1727204400}
+{"o":0.0000001222,"h":0.0000001225,"l":0.0000001212,"c":0.0000001222,"v":0.0,"t":1727208000}
+{"o":0.0000001222,"h":0.0000001225,"l":0.0000001218,"c":0.000000122,"v":0.0,"t":1727211600}
+{"o":0.000000122,"h":0.0000001281,"l":0.0000001179,"c":0.0000001243,"v":390120.784793,"t":1727215200}
+{"o":0.0000001243,"h":0.0000001251,"l":0.0000001239,"c":0.0000001248,"v":0.0,"t":1727218800}
+{"o":0.0000001248,"h":0.0000001256,"l":0.0000001241,"c":0.0000001254,"v":0.0,"t":1727222400}
+{"o":0.0000001254,"h":0.0000001255,"l":0.0000001238,"c":0.000000125,"v":0.0,"t":1727226000}
+{"o":0.000000125,"h":0.0000001258,"l":0.0000001248,"c":0.0000001257,"v":0.0,"t":1727229600}
+{"o":0.0000001257,"h":0.0000001261,"l":0.000000125,"c":0.0000001254,"v":0.0,"t":1727233200}
+{"o":0.0000001254,"h":0.0000001265,"l":0.0000001252,"c":0.0000001265,"v":0.0,"t":1727236800}
+{"o":0.0000001265,"h":0.0000001269,"l":0.0000001259,"c":0.0000001268,"v":0.0,"t":1727240400}
+{"o":0.0000001268,"h":0.0000001275,"l":0.0000001266,"c":0.0000001273,"v":0.0,"t":1727244000}
+{"o":0.0000001273,"h":0.0000001282,"l":0.000000127,"c":0.0000001273,"v":0.0,"t":1727247600}
+{"o":0.0000001273,"h":0.0000001273,"l":0.0000001267,"c":0.0000001268,"v":0.0,"t":1727251200}
+{"o":0.0000001268,"h":0.0000001272,"l":0.0000001265,"c":0.0000001272,"v":0.0,"t":1727254800}
+{"o":0.0000001272,"h":0.0000001275,"l":0.0000001267,"c":0.000000127,"v":0.0,"t":1727258400}
+{"o":0.000000127,"h":0.0000001271,"l":0.0000001262,"c":0.0000001262,"v":0.0,"t":1727262000}
+{"o":0.0000001262,"h":0.0000001272,"l":0.0000001262,"c":0.0000001271,"v":0.0,"t":1727265600}
+{"o":0.0000001271,"h":0.0000001273,"l":0.0000001263,"c":0.0000001264,"v":0.0,"t":1727269200}
+{"o":0.0000001264,"h":0.0000001265,"l":0.0000001255,"c":0.0000001256,"v":0.0,"t":1727272800}
+{"o":0.0000001256,"h":0.0000001268,"l":0.0000001246,"c":0.0000001267,"v":0.0,"t":1727276400}
+{"o":0.0000001267,"h":0.0000001268,"l":0.0000001254,"c":0.0000001258,"v":0.0,"t":1727280000}
+{"o":0.0000001258,"h":0.000000128,"l":0.0000001256,"c":0.0000001275,"v":0.0,"t":1727283600}
+{"o":0.0000001275,"h":0.0000001277,"l":0.0000001266,"c":0.0000001266,"v":0.0,"t":1727287200}
+{"o":0.0000001266,"h":0.0000001271,"l":0.0000001261,"c":0.0000001271,"v":0.0,"t":1727290800}
+{"o":0.0000001271,"h":0.0000001271,"l":0.0000001263,"c":0.0000001268,"v":0.0,"t":1727294400}
+{"o":0.0000001268,"h":0.0000001275,"l":0.0000001267,"c":0.0000001274,"v":0.0,"t":1727298000}
+{"o":0.0000001274,"h":0.0000001284,"l":0.0000001273,"c":0.0000001278,"v":0.0,"t":1727301600}
+{"o":0.0000001278,"h":0.0000001294,"l":0.0000001277,"c":0.0000001288,"v":0.0,"t":1727305200}
+{"o":0.0000001288,"h":0.0000001301,"l":0.0000001282,"c":0.0000001294,"v":0.0,"t":1727308800}
+{"o":0.0000001294,"h":0.0000001297,"l":0.0000001284,"c":0.0000001285,"v":0.0,"t":1727312400}
+{"o":0.0000001285,"h":0.0000001286,"l":0.0000001277,"c":0.0000001277,"v":0.0,"t":1727316000}
+{"o":0.0000001277,"h":0.0000001281,"l":0.0000001274,"c":0.0000001277,"v":0.0,"t":1727319600}
+{"o":0.0000001277,"h":0.0000001282,"l":0.0000001275,"c":0.0000001279,"v":0.0,"t":1727323200}
+{"o":0.0000001279,"h":0.0000001281,"l":0.0000001268,"c":0.0000001271,"v":0.0,"t":1727326800}
+{"o":0.0000001271,"h":0.0000001272,"l":0.000000126,"c":0.0000001265,"v":0.0,"t":1727330400}
+{"o":0.0000001265,"h":0.0000001266,"l":0.0000001255,"c":0.0000001256,"v":0.0,"t":1727334000}
+{"o":0.0000001256,"h":0.0000001264,"l":0.0000001254,"c":0.0000001263,"v":0.0,"t":1727337600}
+{"o":0.0000001263,"h":0.0000001266,"l":0.0000001258,"c":0.0000001265,"v":0.0,"t":1727341200}
+{"o":0.0000001265,"h":0.0000001265,"l":0.0000001243,"c":0.0000001247,"v":0.0,"t":1727344800}
+{"o":0.0000001247,"h":0.0000001253,"l":0.0000001244,"c":0.0000001246,"v":0.0,"t":1727348400}
+{"o":0.0000001246,"h":0.0000001252,"l":0.000000124,"c":0.0000001251,"v":0.0,"t":1727352000}
+{"o":0.0000001251,"h":0.0000001259,"l":0.0000001248,"c":0.0000001253,"v":0.0,"t":1727355600}
+{"o":0.0000001253,"h":0.0000001254,"l":0.0000001224,"c":0.0000001243,"v":0.0,"t":1727359200}
+{"o":0.0000001243,"h":0.0000001246,"l":0.0000001206,"c":0.0000001213,"v":0.0,"t":1727362800}
+{"o":0.0000001213,"h":0.0000001217,"l":0.0000001204,"c":0.0000001217,"v":0.0,"t":1727366400}
+{"o":0.0000001217,"h":0.000000127,"l":0.0000001208,"c":0.0000001225,"v":0.0,"t":1727370000}
+{"o":0.0000001225,"h":0.0000001227,"l":0.0000001214,"c":0.0000001216,"v":0.0,"t":1727373600}
+{"o":0.0000001216,"h":0.0000001225,"l":0.0000001214,"c":0.0000001225,"v":0.0,"t":1727377200}
+{"o":0.0000001225,"h":0.0000001234,"l":0.0000001221,"c":0.0000001233,"v":0.0,"t":1727380800}
+{"o":0.0000001233,"h":0.0000001234,"l":0.0000001222,"c":0.0000001226,"v":0.0,"t":1727384400}
+{"o":0.0000001226,"h":0.0000001226,"l":0.0000001218,"c":0.0000001219,"v":0.0,"t":1727388000}
+{"o":0.0000001219,"h":0.0000001238,"l":0.0000001219,"c":0.0000001225,"v":0.0,"t":1727391600}
+{"o":0.0000001225,"h":0.0000001231,"l":0.0000001218,"c":0.000000122,"v":0.0,"t":1727395200}
+{"o":0.000000122,"h":0.0000001235,"l":0.0000001219,"c":0.000000123,"v":0.0,"t":1727398800}
+{"o":0.000000123,"h":0.0000001238,"l":0.0000001227,"c":0.0000001236,"v":0.0,"t":1727402400}
+{"o":0.0000001236,"h":0.0000001238,"l":0.0000001223,"c":0.0000001224,"v":0.0,"t":1727406000}
+{"o":0.0000001224,"h":0.0000001224,"l":0.0000001212,"c":0.0000001215,"v":0.0,"t":1727409600}
+{"o":0.0000001215,"h":0.000000122,"l":0.000000121,"c":0.0000001211,"v":0.0,"t":1727413200}
+{"o":0.0000001211,"h":0.0000001212,"l":0.0000001199,"c":0.0000001208,"v":0.0,"t":1727416800}
+{"o":0.0000001208,"h":0.0000001215,"l":0.0000001199,"c":0.000000121,"v":0.0,"t":1727420400}
+{"o":0.000000121,"h":0.0000001211,"l":0.0000001199,"c":0.0000001204,"v":0.0,"t":1727424000}
+{"o":0.0000001204,"h":0.0000001208,"l":0.0000001197,"c":0.0000001207,"v":0.0,"t":1727427600}
+{"o":0.0000001207,"h":0.0000001222,"l":0.00000012,"c":0.0000001221,"v":0.0,"t":1727431200}
+{"o":0.0000001221,"h":0.0000001225,"l":0.0000001216,"c":0.0000001221,"v":0.0,"t":1727434800}
+{"o":0.0000001221,"h":0.0000001225,"l":0.0000001209,"c":0.0000001212,"v":0.0,"t":1727438400}
+{"o":0.0000001212,"h":0.0000001224,"l":0.0000001211,"c":0.0000001214,"v":0.0,"t":1727442000}
+{"o":0.0000001214,"h":0.0000001216,"l":0.0000001183,"c":0.0000001191,"v":0.0,"t":1727445600}
+{"o":0.0000001191,"h":0.0000001198,"l":0.0000001181,"c":0.0000001198,"v":0.0,"t":1727449200}
+{"o":0.0000001198,"h":0.0000001206,"l":0.0000001194,"c":0.0000001196,"v":0.0,"t":1727452800}
+{"o":0.0000001196,"h":0.0000001213,"l":0.0000001195,"c":0.0000001207,"v":0.0,"t":1727456400}
+{"o":0.0000001207,"h":0.0000001213,"l":0.0000001202,"c":0.0000001203,"v":0.0,"t":1727460000}
+{"o":0.0000001203,"h":0.0000001212,"l":0.00000012,"c":0.0000001209,"v":0.0,"t":1727463600}
+{"o":0.0000001209,"h":0.0000001211,"l":0.0000001202,"c":0.0000001206,"v":0.0,"t":1727467200}
+{"o":0.0000001206,"h":0.000000121,"l":0.0000001203,"c":0.0000001209,"v":0.0,"t":1727470800}
+{"o":0.0000001209,"h":0.000000121,"l":0.0000001204,"c":0.0000001206,"v":0.0,"t":1727474400}
+{"o":0.0000001206,"h":0.000000121,"l":0.0000001204,"c":0.0000001209,"v":0.0,"t":1727478000}
+{"o":0.0000001209,"h":0.0000001454,"l":0.0000001204,"c":0.0000001374,"v":54419732.3708100021,"t":1727481600}
+{"o":0.0000001374,"h":0.0000001378,"l":0.0000001261,"c":0.0000001261,"v":18879073.9251639992,"t":1727485200}
+{"o":0.0000001261,"h":0.0000001265,"l":0.0000001254,"c":0.000000126,"v":0.0,"t":1727488800}
+{"o":0.000000126,"h":0.0000001344,"l":0.0000001256,"c":0.0000001269,"v":27516879.5401399992,"t":1727492400}
+{"o":0.0000001269,"h":0.0000001273,"l":0.0000001267,"c":0.0000001271,"v":0.0,"t":1727496000}
+{"o":0.0000001271,"h":0.0000001278,"l":0.0000001269,"c":0.0000001277,"v":0.0,"t":1727499600}
+{"o":0.0000001277,"h":0.0000001289,"l":0.0000001276,"c":0.0000001287,"v":0.0,"t":1727503200}
+{"o":0.0000001287,"h":0.0000001291,"l":0.0000001283,"c":0.0000001288,"v":0.0,"t":1727506800}
+{"o":0.0000001288,"h":0.0000001296,"l":0.0000001287,"c":0.0000001296,"v":0.0,"t":1727510400}
+{"o":0.0000001296,"h":0.0000001299,"l":0.0000001283,"c":0.0000001284,"v":0.0,"t":1727514000}
+{"o":0.0000001284,"h":0.0000001286,"l":0.0000001278,"c":0.0000001278,"v":0.0,"t":1727517600}
+{"o":0.0000001278,"h":0.0000001286,"l":0.0000001277,"c":0.0000001282,"v":0.0,"t":1727521200}
+{"o":0.0000001282,"h":0.0000001288,"l":0.000000128,"c":0.0000001282,"v":0.0,"t":1727524800}
+{"o":0.0000001282,"h":0.0000001289,"l":0.000000126,"c":0.0000001261,"v":14573.590044,"t":1727528400}
+{"o":0.0000001261,"h":0.0000001261,"l":0.0000001253,"c":0.0000001254,"v":0.0,"t":1727532000}
+{"o":0.0000001254,"h":0.0000001276,"l":0.0000001253,"c":0.0000001275,"v":1569095.5847070001,"t":1727535600}
+{"o":0.0000001275,"h":0.0000001279,"l":0.0000001273,"c":0.0000001278,"v":0.0,"t":1727539200}
+{"o":0.0000001278,"h":0.0000001279,"l":0.0000001271,"c":0.0000001276,"v":0.0,"t":1727542800}
+{"o":0.0000001276,"h":0.0000001278,"l":0.0000001272,"c":0.0000001277,"v":0.0,"t":1727546400}
+{"o":0.0000001277,"h":0.0000001278,"l":0.0000001274,"c":0.0000001277,"v":0.0,"t":1727550000}
+{"o":0.0000001277,"h":0.0000001279,"l":0.0000001274,"c":0.0000001279,"v":0.0,"t":1727553600}
+{"o":0.0000001279,"h":0.0000001286,"l":0.0000001277,"c":0.0000001277,"v":0.0,"t":1727557200}
+{"o":0.0000001277,"h":0.0000001281,"l":0.0000001275,"c":0.0000001277,"v":0.0,"t":1727560800}
+{"o":0.0000001277,"h":0.0000001281,"l":0.0000001275,"c":0.0000001276,"v":0.0,"t":1727564400}
+{"o":0.0000001276,"h":0.0000001281,"l":0.0000001269,"c":0.0000001277,"v":0.0,"t":1727568000}
+{"o":0.0000001277,"h":0.0000001277,"l":0.0000001266,"c":0.0000001267,"v":0.0,"t":1727571600}
+{"o":0.0000001267,"h":0.0000001269,"l":0.0000001261,"c":0.0000001269,"v":0.0,"t":1727575200}
+{"o":0.0000001269,"h":0.0000001275,"l":0.0000001267,"c":0.0000001268,"v":0.0,"t":1727578800}
+{"o":0.0000001268,"h":0.0000001276,"l":0.0000001267,"c":0.0000001272,"v":0.0,"t":1727582400}
+{"o":0.0000001272,"h":0.0000001281,"l":0.0000001254,"c":0.0000001276,"v":9999286.310641,"t":1727586000}
+{"o":0.0000001276,"h":0.0000001285,"l":0.0000001274,"c":0.0000001283,"v":0.0,"t":1727589600}
+{"o":0.0000001283,"h":0.0000001286,"l":0.0000001279,"c":0.0000001283,"v":0.0,"t":1727593200}
+{"o":0.0000001283,"h":0.0000001286,"l":0.0000001274,"c":0.0000001279,"v":0.0,"t":1727596800}
+{"o":0.0000001279,"h":0.0000001279,"l":0.0000001273,"c":0.0000001277,"v":0.0,"t":1727600400}
+{"o":0.0000001277,"h":0.0000001292,"l":0.0000001276,"c":0.0000001277,"v":0.0,"t":1727604000}
+{"o":0.0000001277,"h":0.0000001278,"l":0.0000001271,"c":0.0000001273,"v":0.0,"t":1727607600}
+{"o":0.0000001273,"h":0.0000001278,"l":0.0000001268,"c":0.0000001277,"v":0.0,"t":1727611200}
+{"o":0.0000001277,"h":0.0000001282,"l":0.0000001266,"c":0.0000001268,"v":0.0,"t":1727614800}
+{"o":0.0000001268,"h":0.0000001273,"l":0.0000001265,"c":0.000000127,"v":60542.257974,"t":1727618400}
+{"o":0.000000127,"h":0.0000001274,"l":0.0000001265,"c":0.0000001267,"v":0.0,"t":1727622000}
+{"o":0.0000001267,"h":0.0000001272,"l":0.0000001265,"c":0.0000001266,"v":0.0,"t":1727625600}
+{"o":0.0000001266,"h":0.0000001266,"l":0.000000126,"c":0.0000001263,"v":0.0,"t":1727629200}
+{"o":0.0000001263,"h":0.0000001269,"l":0.0000001259,"c":0.0000001266,"v":811920.927138,"t":1727632800}
+{"o":0.0000001266,"h":0.0000001266,"l":0.0000001252,"c":0.0000001254,"v":0.0,"t":1727636400}
+{"o":0.0000001254,"h":0.0000001257,"l":0.0000001244,"c":0.0000001248,"v":0.0,"t":1727640000}
+{"o":0.0000001248,"h":0.0000001254,"l":0.0000001236,"c":0.0000001249,"v":0.0,"t":1727643600}
+{"o":0.0000001249,"h":0.0000001258,"l":0.0000001244,"c":0.0000001258,"v":0.0,"t":1727647200}
+{"o":0.0000001258,"h":0.0000001267,"l":0.0000001256,"c":0.0000001262,"v":0.0,"t":1727650800}
+{"o":0.0000001262,"h":0.0000001277,"l":0.0000001258,"c":0.000000126,"v":0.0,"t":1727654400}
+{"o":0.000000126,"h":0.0000001274,"l":0.0000001252,"c":0.0000001272,"v":0.0,"t":1727658000}
+{"o":0.0000001272,"h":0.0000001283,"l":0.0000001268,"c":0.0000001282,"v":5000.0,"t":1727661600}
+{"o":0.0000001282,"h":0.0000001288,"l":0.0000001275,"c":0.0000001281,"v":0.0,"t":1727665200}
+{"o":0.0000001281,"h":0.0000001289,"l":0.0000001281,"c":0.0000001282,"v":0.0,"t":1727668800}
+{"o":0.0000001282,"h":0.0000001284,"l":0.0000001274,"c":0.0000001275,"v":0.0,"t":1727672400}
+{"o":0.0000001275,"h":0.0000001278,"l":0.000000127,"c":0.0000001278,"v":0.0,"t":1727676000}
+{"o":0.0000001278,"h":0.0000001279,"l":0.0000001268,"c":0.0000001275,"v":0.0,"t":1727679600}
+{"o":0.0000001275,"h":0.0000001282,"l":0.0000001275,"c":0.0000001279,"v":0.0,"t":1727683200}
+{"o":0.0000001279,"h":0.0000001296,"l":0.0000001278,"c":0.0000001295,"v":0.0,"t":1727686800}
+{"o":0.0000001295,"h":0.0000001306,"l":0.0000001292,"c":0.0000001296,"v":0.0,"t":1727690400}
+{"o":0.0000001296,"h":0.00000013,"l":0.0000001285,"c":0.0000001285,"v":0.0,"t":1727694000}
+{"o":0.0000001285,"h":0.0000001292,"l":0.0000001275,"c":0.0000001276,"v":0.0,"t":1727697600}
+{"o":0.0000001276,"h":0.0000001279,"l":0.0000001272,"c":0.0000001276,"v":0.0,"t":1727701200}
+{"o":0.0000001276,"h":0.0000001285,"l":0.0000001272,"c":0.0000001279,"v":0.0,"t":1727704800}
+{"o":0.0000001279,"h":0.0000001298,"l":0.0000001269,"c":0.0000001291,"v":2347252.5194999999,"t":1727708400}
+{"o":0.0000001291,"h":0.0000001292,"l":0.0000001283,"c":0.0000001286,"v":0.0,"t":1727712000}
+{"o":0.0000001286,"h":0.0000001291,"l":0.0000001279,"c":0.0000001279,"v":0.0,"t":1727715600}
+{"o":0.0000001279,"h":0.0000001293,"l":0.0000001279,"c":0.0000001285,"v":0.0,"t":1727719200}
+{"o":0.0000001285,"h":0.0000001292,"l":0.0000001282,"c":0.0000001284,"v":0.0,"t":1727722800}
+{"o":0.0000001284,"h":0.0000001285,"l":0.0000001269,"c":0.000000127,"v":0.0,"t":1727726400}
+{"o":0.000000127,"h":0.0000001279,"l":0.0000001269,"c":0.0000001278,"v":0.0,"t":1727730000}
+{"o":0.0000001278,"h":0.0000001289,"l":0.0000001275,"c":0.0000001289,"v":0.0,"t":1727733600}
+{"o":0.0000001289,"h":0.0000001312,"l":0.0000001288,"c":0.0000001305,"v":0.0,"t":1727737200}
+{"o":0.0000001305,"h":0.0000001315,"l":0.0000001291,"c":0.0000001292,"v":0.0,"t":1727740800}
+{"o":0.0000001292,"h":0.0000001294,"l":0.0000001287,"c":0.000000129,"v":0.0,"t":1727744400}
+{"o":0.000000129,"h":0.0000001302,"l":0.000000129,"c":0.0000001294,"v":0.0,"t":1727748000}
+{"o":0.0000001294,"h":0.0000001295,"l":0.0000001283,"c":0.0000001284,"v":0.0,"t":1727751600}
+{"o":0.0000001284,"h":0.0000001286,"l":0.0000001277,"c":0.0000001279,"v":0.0,"t":1727755200}
+{"o":0.0000001279,"h":0.0000001284,"l":0.0000001278,"c":0.0000001281,"v":0.0,"t":1727758800}
+{"o":0.0000001281,"h":0.0000001281,"l":0.0000001267,"c":0.0000001269,"v":0.0,"t":1727762400}
+{"o":0.0000001269,"h":0.0000001275,"l":0.0000001269,"c":0.0000001269,"v":0.0,"t":1727766000}
+{"o":0.0000001269,"h":0.0000001276,"l":0.0000001268,"c":0.0000001273,"v":0.0,"t":1727769600}
+{"o":0.0000001273,"h":0.0000001291,"l":0.0000001265,"c":0.0000001287,"v":1153289.0923329999,"t":1727773200}
+{"o":0.0000001287,"h":0.0000001289,"l":0.000000128,"c":0.0000001282,"v":1153289.0923329999,"t":1727776800}
+{"o":0.0000001282,"h":0.0000001288,"l":0.000000128,"c":0.0000001287,"v":0.0,"t":1727780400}
+{"o":0.0000001287,"h":0.0000001293,"l":0.0000001271,"c":0.0000001279,"v":870240.6508910001,"t":1727784000}
+{"o":0.0000001279,"h":0.0000001309,"l":0.0000001278,"c":0.0000001299,"v":0.0,"t":1727787600}
+{"o":0.0000001299,"h":0.0000001332,"l":0.0000001292,"c":0.0000001324,"v":0.0,"t":1727791200}
+{"o":0.0000001324,"h":0.0000001396,"l":0.0000001322,"c":0.0000001334,"v":0.0,"t":1727794800}
+{"o":0.0000001334,"h":0.0000001363,"l":0.0000001331,"c":0.0000001345,"v":0.0,"t":1727798400}
+{"o":0.0000001345,"h":0.00000014,"l":0.0000001345,"c":0.0000001352,"v":0.0,"t":1727802000}
+{"o":0.0000001352,"h":0.000000136,"l":0.0000001333,"c":0.0000001352,"v":22333140.2573899999,"t":1727805600}
+{"o":0.0000001352,"h":0.0000001553,"l":0.0000001348,"c":0.0000001551,"v":21120271.1357769966,"t":1727809200}
+{"o":0.0000001551,"h":0.0000001585,"l":0.0000001459,"c":0.0000001467,"v":20704229.4516290016,"t":1727812800}
+{"o":0.0000001467,"h":0.0000001477,"l":0.0000001454,"c":0.0000001456,"v":0.0,"t":1727816400}
+{"o":0.0000001456,"h":0.000000148,"l":0.0000001456,"c":0.0000001472,"v":0.0,"t":1727820000}
+{"o":0.0000001472,"h":0.0000001477,"l":0.0000001464,"c":0.0000001467,"v":0.0,"t":1727823600}
+{"o":0.0000001467,"h":0.0000001485,"l":0.0000001463,"c":0.0000001473,"v":0.0,"t":1727827200}
+{"o":0.0000001473,"h":0.0000001476,"l":0.0000001455,"c":0.0000001457,"v":0.0,"t":1727830800}
+{"o":0.0000001457,"h":0.0000001461,"l":0.0000001401,"c":0.0000001401,"v":235320.562821,"t":1727834400}
+{"o":0.0000001401,"h":0.0000001404,"l":0.0000001395,"c":0.0000001402,"v":0.0,"t":1727838000}
+{"o":0.0000001402,"h":0.0000001409,"l":0.0000001402,"c":0.0000001408,"v":0.0,"t":1727841600}
+{"o":0.0000001408,"h":0.0000001412,"l":0.0000001403,"c":0.0000001408,"v":0.0,"t":1727845200}
+{"o":0.0000001408,"h":0.0000001411,"l":0.0000001382,"c":0.0000001392,"v":0.0,"t":1727848800}
+{"o":0.0000001392,"h":0.0000001398,"l":0.0000001388,"c":0.0000001397,"v":0.0,"t":1727852400}
+{"o":0.0000001397,"h":0.0000001403,"l":0.000000139,"c":0.0000001394,"v":0.0,"t":1727856000}
+{"o":0.0000001394,"h":0.0000001416,"l":0.0000001393,"c":0.0000001414,"v":0.0,"t":1727859600}
+{"o":0.0000001414,"h":0.0000001417,"l":0.0000001402,"c":0.0000001416,"v":0.0,"t":1727863200}
+{"o":0.0000001416,"h":0.0000001422,"l":0.0000001407,"c":0.0000001413,"v":0.0,"t":1727866800}
+{"o":0.0000001413,"h":0.0000001437,"l":0.0000001412,"c":0.0000001434,"v":0.0,"t":1727870400}
+{"o":0.0000001434,"h":0.0000001446,"l":0.0000001411,"c":0.0000001414,"v":0.0,"t":1727874000}
+{"o":0.0000001414,"h":0.0000001422,"l":0.0000001404,"c":0.0000001421,"v":0.0,"t":1727877600}
+{"o":0.0000001421,"h":0.0000001422,"l":0.0000001398,"c":0.0000001399,"v":0.0,"t":1727881200}
+{"o":0.0000001399,"h":0.0000001414,"l":0.0000001391,"c":0.0000001413,"v":0.0,"t":1727884800}
+{"o":0.0000001413,"h":0.0000001426,"l":0.000000141,"c":0.0000001417,"v":0.0,"t":1727888400}
+{"o":0.0000001417,"h":0.0000001453,"l":0.0000001415,"c":0.0000001451,"v":0.0,"t":1727892000}
+{"o":0.0000001451,"h":0.0000001518,"l":0.0000001445,"c":0.0000001475,"v":0.0,"t":1727895600}
+{"o":0.0000001475,"h":0.000000149,"l":0.0000001459,"c":0.0000001466,"v":0.0,"t":1727899200}
+{"o":0.0000001466,"h":0.0000001477,"l":0.0000001459,"c":0.0000001467,"v":0.0,"t":1727902800}
+{"o":0.0000001467,"h":0.0000001481,"l":0.0000001458,"c":0.0000001458,"v":0.0,"t":1727906400}
+{"o":0.0000001458,"h":0.0000001473,"l":0.0000001457,"c":0.0000001473,"v":0.0,"t":1727910000}
+{"o":0.0000001473,"h":0.0000001489,"l":0.000000146,"c":0.0000001467,"v":0.0,"t":1727913600}
+{"o":0.0000001467,"h":0.0000001468,"l":0.0000001452,"c":0.000000146,"v":0.0,"t":1727917200}
+{"o":0.000000146,"h":0.0000001463,"l":0.000000145,"c":0.0000001454,"v":0.0,"t":1727920800}
+{"o":0.0000001454,"h":0.0000001458,"l":0.0000001444,"c":0.0000001445,"v":0.0,"t":1727924400}
+{"o":0.0000001445,"h":0.0000001456,"l":0.0000001445,"c":0.0000001453,"v":0.0,"t":1727928000}
+{"o":0.0000001453,"h":0.0000001464,"l":0.000000145,"c":0.0000001461,"v":0.0,"t":1727931600}
+{"o":0.0000001461,"h":0.0000001464,"l":0.0000001452,"c":0.0000001457,"v":0.0,"t":1727935200}
+{"o":0.0000001457,"h":0.0000001476,"l":0.0000001453,"c":0.0000001475,"v":0.0,"t":1727938800}
+{"o":0.0000001475,"h":0.000000152,"l":0.0000001474,"c":0.0000001517,"v":0.0,"t":1727942400}
+{"o":0.0000001517,"h":0.0000001526,"l":0.0000001491,"c":0.0000001504,"v":0.0,"t":1727946000}
+{"o":0.0000001504,"h":0.0000001509,"l":0.0000001493,"c":0.0000001494,"v":0.0,"t":1727949600}
+{"o":0.0000001494,"h":0.0000001509,"l":0.0000001491,"c":0.0000001508,"v":0.0,"t":1727953200}
+{"o":0.0000001508,"h":0.0000001526,"l":0.0000001507,"c":0.0000001517,"v":0.0,"t":1727956800}
+{"o":0.0000001517,"h":0.0000001536,"l":0.0000001503,"c":0.0000001508,"v":0.0,"t":1727960400}
+{"o":0.0000001508,"h":0.0000001533,"l":0.000000149,"c":0.0000001532,"v":0.0,"t":1727964000}
+{"o":0.0000001532,"h":0.0000001551,"l":0.0000001517,"c":0.0000001523,"v":0.0,"t":1727967600}
+{"o":0.0000001523,"h":0.0000001545,"l":0.0000001511,"c":0.0000001529,"v":0.0,"t":1727971200}
+{"o":0.0000001529,"h":0.000000154,"l":0.000000151,"c":0.0000001518,"v":0.0,"t":1727974800}
+{"o":0.0000001518,"h":0.0000001528,"l":0.0000001508,"c":0.0000001517,"v":0.0,"t":1727978400}
+{"o":0.0000001517,"h":0.0000001529,"l":0.0000001502,"c":0.0000001503,"v":0.0,"t":1727982000}
+{"o":0.0000001503,"h":0.0000001518,"l":0.0000001497,"c":0.0000001516,"v":0.0,"t":1727985600}
+{"o":0.0000001516,"h":0.0000001526,"l":0.0000001504,"c":0.0000001506,"v":0.0,"t":1727989200}
+{"o":0.0000001506,"h":0.0000001514,"l":0.0000001502,"c":0.0000001507,"v":0.0,"t":1727992800}
+{"o":0.0000001507,"h":0.0000001519,"l":0.0000001406,"c":0.0000001414,"v":104530.389413,"t":1727996400}
+{"o":0.0000001414,"h":0.0000001422,"l":0.0000001407,"c":0.0000001421,"v":0.0,"t":1728000000}
+{"o":0.0000001421,"h":0.0000001422,"l":0.0000001394,"c":0.00000014,"v":0.0,"t":1728003600}
+{"o":0.00000014,"h":0.0000001408,"l":0.0000001396,"c":0.0000001405,"v":0.0,"t":1728007200}
+{"o":0.0000001405,"h":0.0000001413,"l":0.0000001404,"c":0.0000001407,"v":0.0,"t":1728010800}
+{"o":0.0000001407,"h":0.0000001407,"l":0.0000001397,"c":0.0000001403,"v":0.0,"t":1728014400}
+{"o":0.0000001403,"h":0.0000001405,"l":0.0000001385,"c":0.0000001388,"v":0.0,"t":1728018000}
+{"o":0.0000001388,"h":0.0000001397,"l":0.0000001384,"c":0.0000001395,"v":0.0,"t":1728021600}
+{"o":0.0000001395,"h":0.0000001398,"l":0.0000001383,"c":0.0000001384,"v":0.0,"t":1728025200}
+{"o":0.0000001384,"h":0.0000001388,"l":0.0000001371,"c":0.0000001381,"v":0.0,"t":1728028800}
+{"o":0.0000001381,"h":0.0000001385,"l":0.0000001375,"c":0.0000001383,"v":0.0,"t":1728032400}
+{"o":0.0000001383,"h":0.0000001389,"l":0.0000001378,"c":0.0000001387,"v":0.0,"t":1728036000}
+{"o":0.0000001387,"h":0.0000001387,"l":0.0000001379,"c":0.000000138,"v":0.0,"t":1728039600}
+{"o":0.000000138,"h":0.0000001388,"l":0.0000001359,"c":0.0000001359,"v":0.0,"t":1728043200}
+{"o":0.0000001359,"h":0.0000001377,"l":0.0000001355,"c":0.0000001369,"v":0.0,"t":1728046800}
+{"o":0.0000001369,"h":0.0000001399,"l":0.0000001369,"c":0.0000001382,"v":0.0,"t":1728050400}
+{"o":0.0000001382,"h":0.0000001382,"l":0.0000001356,"c":0.0000001357,"v":0.0,"t":1728054000}
+{"o":0.0000001357,"h":0.0000001363,"l":0.0000001333,"c":0.0000001343,"v":0.0,"t":1728057600}
+{"o":0.0000001343,"h":0.0000001356,"l":0.0000001341,"c":0.0000001354,"v":0.0,"t":1728061200}
+{"o":0.0000001354,"h":0.0000001358,"l":0.0000001343,"c":0.0000001343,"v":0.0,"t":1728064800}
+{"o":0.0000001343,"h":0.0000001346,"l":0.0000001337,"c":0.0000001343,"v":0.0,"t":1728068400}
+{"o":0.0000001343,"h":0.0000001353,"l":0.0000001336,"c":0.0000001345,"v":0.0,"t":1728072000}
+{"o":0.0000001345,"h":0.0000001349,"l":0.0000001337,"c":0.0000001346,"v":0.0,"t":1728075600}
+{"o":0.0000001346,"h":0.0000001356,"l":0.0000001342,"c":0.0000001352,"v":0.0,"t":1728079200}
+{"o":0.0000001352,"h":0.0000001358,"l":0.0000001347,"c":0.0000001349,"v":0.0,"t":1728082800}
+{"o":0.0000001349,"h":0.0000001351,"l":0.0000001342,"c":0.0000001342,"v":0.0,"t":1728086400}
+{"o":0.0000001342,"h":0.0000001353,"l":0.0000001342,"c":0.0000001347,"v":0.0,"t":1728090000}
+{"o":0.0000001347,"h":0.000000136,"l":0.0000001345,"c":0.0000001357,"v":0.0,"t":1728093600}
+{"o":0.0000001357,"h":0.0000001364,"l":0.0000001357,"c":0.0000001362,"v":0.0,"t":1728097200}
+{"o":0.0000001362,"h":0.0000001371,"l":0.0000001354,"c":0.0000001358,"v":0.0,"t":1728100800}
+{"o":0.0000001358,"h":0.0000001358,"l":0.0000001346,"c":0.0000001346,"v":0.0,"t":1728104400}
+{"o":0.0000001346,"h":0.0000001352,"l":0.0000001338,"c":0.0000001339,"v":0.0,"t":1728108000}
+{"o":0.0000001339,"h":0.0000001348,"l":0.0000001337,"c":0.0000001344,"v":0.0,"t":1728111600}
+{"o":0.0000001344,"h":0.0000001345,"l":0.0000001334,"c":0.0000001338,"v":0.0,"t":1728115200}
+{"o":0.0000001338,"h":0.0000001339,"l":0.0000001334,"c":0.0000001336,"v":0.0,"t":1728118800}
+{"o":0.0000001336,"h":0.0000001353,"l":0.0000001336,"c":0.0000001342,"v":0.0,"t":1728122400}
+{"o":0.0000001342,"h":0.0000001349,"l":0.000000134,"c":0.0000001347,"v":0.0,"t":1728126000}
+{"o":0.0000001347,"h":0.0000001409,"l":0.0000001341,"c":0.0000001402,"v":213373.92999,"t":1728129600}
+{"o":0.0000001402,"h":0.0000001415,"l":0.0000001401,"c":0.0000001415,"v":0.0,"t":1728133200}
+{"o":0.0000001415,"h":0.0000001417,"l":0.0000001403,"c":0.0000001411,"v":0.0,"t":1728136800}
+{"o":0.0000001411,"h":0.0000002998,"l":0.0000001409,"c":0.0000002043,"v":256362850.2230359912,"t":1728140400}
+{"o":0.0000002043,"h":0.0000002301,"l":0.0000001826,"c":0.0000001837,"v":79871643.7794999927,"t":1728144000}
+{"o":0.0000001837,"h":0.0000005246,"l":0.0000001779,"c":0.0000003161,"v":484550304.0713040829,"t":1728147600}
+{"o":0.0000003161,"h":0.0000004487,"l":0.0000002978,"c":0.0000003,"v":198717556.6727340221,"t":1728151200}
+{"o":0.0000003,"h":0.0000003382,"l":0.0000002844,"c":0.0000002857,"v":81395232.2997119874,"t":1728154800}
+{"o":0.0000002857,"h":0.0000002954,"l":0.0000002646,"c":0.0000002779,"v":34270704.8758150041,"t":1728158400}
+{"o":0.0000002779,"h":0.0000002914,"l":0.0000002756,"c":0.000000288,"v":15318265.1952849999,"t":1728162000}
+{"o":0.000000288,"h":0.000000288,"l":0.0000002768,"c":0.0000002768,"v":6639681.0027380008,"t":1728165600}
+{"o":0.0000002768,"h":0.000000278,"l":0.0000002702,"c":0.000000271,"v":3857190.2358680004,"t":1728169200}
+{"o":0.000000271,"h":0.0000002721,"l":0.0000002682,"c":0.0000002706,"v":839249.1167059999,"t":1728172800}
+{"o":0.0000002706,"h":0.0000002709,"l":0.0000002454,"c":0.0000002477,"v":16463527.3170269988,"t":1728176400}
+{"o":0.0000002477,"h":0.0000002524,"l":0.0000002476,"c":0.0000002519,"v":2127026.4123769999,"t":1728180000}
+{"o":0.0000002519,"h":0.0000002529,"l":0.0000002478,"c":0.0000002501,"v":2940402.907559,"t":1728183600}
+{"o":0.0000002501,"h":0.0000002512,"l":0.0000002457,"c":0.000000247,"v":445326.973511,"t":1728187200}
+{"o":0.000000247,"h":0.0000002474,"l":0.0000002461,"c":0.0000002466,"v":0.0,"t":1728190800}
+{"o":0.0000002466,"h":0.0000002501,"l":0.0000002411,"c":0.0000002425,"v":17898433.6096320003,"t":1728194400}
+{"o":0.0000002425,"h":0.000000243,"l":0.0000002419,"c":0.0000002427,"v":0.0,"t":1728198000}
+{"o":0.0000002427,"h":0.0000002472,"l":0.0000002413,"c":0.0000002461,"v":701977.580775,"t":1728201600}
+{"o":0.0000002461,"h":0.0000002462,"l":0.0000002445,"c":0.0000002454,"v":169838.299697,"t":1728205200}
+{"o":0.0000002454,"h":0.0000002461,"l":0.0000001955,"c":0.0000001962,"v":52586448.5033140033,"t":1728208800}
+{"o":0.0000001962,"h":0.0000002087,"l":0.0000001931,"c":0.0000002074,"v":14815931.1534529962,"t":1728212400}
+{"o":0.0000002074,"h":0.0000002091,"l":0.0000002055,"c":0.0000002076,"v":4744491.3272240004,"t":1728216000}
+{"o":0.0000002076,"h":0.0000002119,"l":0.0000002069,"c":0.0000002118,"v":4204905.1401979998,"t":1728219600}
+{"o":0.0000002118,"h":0.0000002162,"l":0.0000002087,"c":0.0000002098,"v":6900722.2001080001,"t":1728223200}
+{"o":0.0000002098,"h":0.0000002333,"l":0.0000002094,"c":0.0000002288,"v":31511351.5534379929,"t":1728226800}
+{"o":0.0000002288,"h":0.0000002306,"l":0.0000002189,"c":0.0000002214,"v":10228183.8146230001,"t":1728230400}
+{"o":0.0000002214,"h":0.0000002215,"l":0.0000002133,"c":0.0000002141,"v":1049938.6755499998,"t":1728234000}
+{"o":0.0000002141,"h":0.0000002143,"l":0.0000002115,"c":0.0000002117,"v":1702556.6832960001,"t":1728237600}
+{"o":0.0000002117,"h":0.0000002131,"l":0.0000002107,"c":0.0000002128,"v":70107.29803,"t":1728241200}
+{"o":0.0000001557,"h":0.0000001563,"l":0.000000155,"c":0.0000001557,"v":0.0,"t":1721044800}
+{"o":0.0000001557,"h":0.0000001563,"l":0.0000001537,"c":0.0000001547,"v":0.0,"t":1721048400}
+{"o":0.0000001547,"h":0.0000001562,"l":0.0000001538,"c":0.0000001545,"v":0.0,"t":1721052000}
+{"o":0.0000001545,"h":0.0000001556,"l":0.0000001537,"c":0.000000155,"v":0.0,"t":1721055600}
+{"o":0.000000155,"h":0.000000169,"l":0.0000001529,"c":0.0000001672,"v":34046553.9658979997,"t":1721059200}
+{"o":0.0000001672,"h":0.0000001677,"l":0.0000001565,"c":0.0000001578,"v":6666666.0,"t":1721062800}
+{"o":0.0000001578,"h":0.0000001583,"l":0.0000001555,"c":0.0000001562,"v":0.0,"t":1721066400}
+{"o":0.0000001562,"h":0.0000001573,"l":0.0000001548,"c":0.0000001566,"v":0.0,"t":1721070000}
+{"o":0.0000001566,"h":0.0000001568,"l":0.000000155,"c":0.0000001553,"v":0.0,"t":1721073600}
+{"o":0.0000001553,"h":0.0000001561,"l":0.0000001546,"c":0.000000156,"v":0.0,"t":1721077200}
+{"o":0.000000156,"h":0.0000001561,"l":0.0000001527,"c":0.0000001533,"v":0.0,"t":1721080800}
+{"o":0.0000001533,"h":0.0000001542,"l":0.0000001522,"c":0.0000001529,"v":0.0,"t":1721084400}
+{"o":0.0000001529,"h":0.0000001543,"l":0.0000001521,"c":0.0000001541,"v":0.0,"t":1721088000}
+{"o":0.0000001541,"h":0.0000001548,"l":0.0000001535,"c":0.0000001539,"v":0.0,"t":1721091600}
+{"o":0.0000001539,"h":0.0000001558,"l":0.0000001538,"c":0.0000001555,"v":0.0,"t":1721095200}
+{"o":0.0000001555,"h":0.0000001559,"l":0.000000154,"c":0.0000001542,"v":0.0,"t":1721098800}
+{"o":0.0000001542,"h":0.0000001547,"l":0.0000001536,"c":0.000000154,"v":0.0,"t":1721102400}
+{"o":0.000000154,"h":0.000000159,"l":0.0000001534,"c":0.0000001566,"v":0.0,"t":1721106000}
+{"o":0.0000001566,"h":0.0000001584,"l":0.0000001552,"c":0.0000001583,"v":0.0,"t":1721109600}
+{"o":0.0000001583,"h":0.0000001583,"l":0.0000001565,"c":0.0000001576,"v":0.0,"t":1721113200}
+{"o":0.0000001576,"h":0.0000001596,"l":0.0000001566,"c":0.0000001577,"v":0.0,"t":1721116800}
+{"o":0.0000001577,"h":0.0000001583,"l":0.0000001563,"c":0.000000157,"v":0.0,"t":1721120400}
+{"o":0.000000157,"h":0.0000001574,"l":0.0000001556,"c":0.0000001557,"v":0.0,"t":1721124000}
+{"o":0.0000001557,"h":0.0000001563,"l":0.0000001546,"c":0.0000001548,"v":0.0,"t":1721127600}
+{"o":0.0000001548,"h":0.0000001564,"l":0.0000001542,"c":0.0000001562,"v":0.0,"t":1721131200}
+{"o":0.0000001562,"h":0.0000001565,"l":0.0000001548,"c":0.0000001564,"v":0.0,"t":1721134800}
+{"o":0.0000001564,"h":0.0000001576,"l":0.0000001558,"c":0.0000001562,"v":0.0,"t":1721138400}
+{"o":0.0000001562,"h":0.0000001565,"l":0.0000001509,"c":0.0000001513,"v":0.0,"t":1721142000}
+{"o":0.0000001513,"h":0.0000001532,"l":0.0000001505,"c":0.0000001513,"v":0.0,"t":1721145600}
+{"o":0.0000001513,"h":0.0000001566,"l":0.0000001499,"c":0.0000001547,"v":1229690.7964079999,"t":1721149200}
+{"o":0.0000001547,"h":0.0000001556,"l":0.0000001544,"c":0.0000001548,"v":0.0,"t":1721152800}
+{"o":0.0000001548,"h":0.0000001557,"l":0.0000001543,"c":0.0000001548,"v":0.0,"t":1721156400}
+{"o":0.0000001548,"h":0.000000157,"l":0.0000001547,"c":0.000000157,"v":0.0,"t":1721160000}
+{"o":0.000000157,"h":0.0000001571,"l":0.0000001555,"c":0.0000001562,"v":0.0,"t":1721163600}
+{"o":0.0000001562,"h":0.0000001576,"l":0.000000156,"c":0.0000001567,"v":0.0,"t":1721167200}
+{"o":0.0000001567,"h":0.0000001569,"l":0.0000001549,"c":0.0000001561,"v":0.0,"t":1721170800}
+{"o":0.0000001561,"h":0.0000001674,"l":0.0000001551,"c":0.0000001665,"v":29983358.6708520018,"t":1721174400}
+{"o":0.0000001665,"h":0.0000001829,"l":0.0000001639,"c":0.0000001821,"v":2847921.5313909999,"t":1721178000}
+{"o":0.0000001821,"h":0.0000001831,"l":0.0000001814,"c":0.000000183,"v":0.0,"t":1721181600}
+{"o":0.000000183,"h":0.0000001842,"l":0.0000001829,"c":0.0000001831,"v":0.0,"t":1721185200}
+{"o":0.0000001831,"h":0.000000184,"l":0.0000001674,"c":0.0000001677,"v":29983358.6708520018,"t":1721188800}
+{"o":0.0000001677,"h":0.000000168,"l":0.0000001664,"c":0.0000001675,"v":0.0,"t":1721192400}
+{"o":0.0000001675,"h":0.0000001681,"l":0.0000001667,"c":0.0000001678,"v":0.0,"t":1721196000}
+{"o":0.0000001678,"h":0.000000169,"l":0.0000001677,"c":0.0000001684,"v":0.0,"t":1721199600}
+{"o":0.0000001684,"h":0.0000001695,"l":0.0000001663,"c":0.0000001671,"v":0.0,"t":1721203200}
+{"o":0.0000001671,"h":0.0000001675,"l":0.0000001654,"c":0.0000001655,"v":0.0,"t":1721206800}
+{"o":0.0000001655,"h":0.0000001666,"l":0.0000001655,"c":0.0000001664,"v":0.0,"t":1721210400}
+{"o":0.0000001664,"h":0.0000001688,"l":0.0000001568,"c":0.0000001586,"v":1009450.972286,"t":1721214000}
+{"o":0.0000001586,"h":0.0000001589,"l":0.000000158,"c":0.0000001585,"v":0.0,"t":1721217600}
+{"o":0.0000001585,"h":0.0000001597,"l":0.0000001574,"c":0.0000001576,"v":0.0,"t":1721221200}
+{"o":0.0000001576,"h":0.0000001594,"l":0.0000001575,"c":0.0000001591,"v":0.0,"t":1721224800}
+{"o":0.0000001591,"h":0.0000001617,"l":0.0000001588,"c":0.0000001613,"v":0.0,"t":1721228400}
+{"o":0.0000001613,"h":0.0000001649,"l":0.0000001611,"c":0.0000001636,"v":0.0,"t":1721232000}
+{"o":0.0000001636,"h":0.0000001639,"l":0.0000001621,"c":0.0000001631,"v":0.0,"t":1721235600}
+{"o":0.0000001631,"h":0.0000001634,"l":0.0000001618,"c":0.0000001629,"v":0.0,"t":1721239200}
+{"o":0.0000001629,"h":0.0000001634,"l":0.0000001621,"c":0.0000001627,"v":0.0,"t":1721242800}
+{"o":0.0000001627,"h":0.0000001633,"l":0.0000001621,"c":0.0000001633,"v":0.0,"t":1721246400}
+{"o":0.0000001633,"h":0.0000001647,"l":0.0000001627,"c":0.0000001631,"v":0.0,"t":1721250000}
+{"o":0.0000001631,"h":0.0000001639,"l":0.0000001626,"c":0.0000001636,"v":0.0,"t":1721253600}
+{"o":0.0000001636,"h":0.0000001644,"l":0.0000001633,"c":0.000000164,"v":0.0,"t":1721257200}
+{"o":0.000000164,"h":0.0000001641,"l":0.0000001612,"c":0.0000001615,"v":0.0,"t":1721260800}
+{"o":0.0000001615,"h":0.0000001619,"l":0.0000001602,"c":0.0000001603,"v":0.0,"t":1721264400}
+{"o":0.0000001603,"h":0.0000001625,"l":0.0000001596,"c":0.0000001609,"v":0.0,"t":1721268000}
+{"o":0.0000001609,"h":0.0000001611,"l":0.0000001599,"c":0.0000001605,"v":0.0,"t":1721271600}
+{"o":0.0000001605,"h":0.000000162,"l":0.0000001604,"c":0.0000001618,"v":0.0,"t":1721275200}
+{"o":0.0000001618,"h":0.0000001624,"l":0.0000001599,"c":0.0000001603,"v":0.0,"t":1721278800}
+{"o":0.0000001603,"h":0.0000001608,"l":0.0000001595,"c":0.0000001597,"v":0.0,"t":1721282400}
+{"o":0.0000001597,"h":0.0000001609,"l":0.0000001595,"c":0.0000001608,"v":0.0,"t":1721286000}
+{"o":0.0000001608,"h":0.0000001612,"l":0.0000001599,"c":0.00000016,"v":0.0,"t":1721289600}
+{"o":0.00000016,"h":0.0000001604,"l":0.0000001566,"c":0.000000157,"v":20206.242315,"t":1721293200}
+{"o":0.000000157,"h":0.0000001582,"l":0.0000001552,"c":0.0000001555,"v":2845000.0,"t":1721296800}
+{"o":0.0000001555,"h":0.0000001562,"l":0.0000001551,"c":0.0000001552,"v":0.0,"t":1721300400}
+{"o":0.0000001552,"h":0.0000001553,"l":0.0000001533,"c":0.0000001538,"v":0.0,"t":1721304000}
+{"o":0.0000001538,"h":0.0000001547,"l":0.0000001532,"c":0.000000154,"v":0.0,"t":1721307600}
+{"o":0.000000154,"h":0.000000157,"l":0.0000001536,"c":0.0000001566,"v":0.0,"t":1721311200}
+{"o":0.0000001566,"h":0.0000001586,"l":0.0000001566,"c":0.0000001583,"v":0.0,"t":1721314800}
+{"o":0.0000001583,"h":0.0000001596,"l":0.000000157,"c":0.0000001571,"v":0.0,"t":1721318400}
+{"o":0.0000001571,"h":0.0000001589,"l":0.000000157,"c":0.0000001587,"v":0.0,"t":1721322000}
+{"o":0.0000001587,"h":0.0000001593,"l":0.0000001573,"c":0.0000001583,"v":0.0,"t":1721325600}
+{"o":0.0000001583,"h":0.0000001591,"l":0.0000001572,"c":0.0000001577,"v":0.0,"t":1721329200}
+{"o":0.0000001577,"h":0.0000001583,"l":0.0000001567,"c":0.0000001567,"v":0.0,"t":1721332800}
+{"o":0.0000001567,"h":0.0000001572,"l":0.0000001562,"c":0.0000001563,"v":0.0,"t":1721336400}
+{"o":0.0000001563,"h":0.0000001567,"l":0.0000001543,"c":0.0000001548,"v":0.0,"t":1721340000}
+{"o":0.0000001548,"h":0.0000001558,"l":0.0000001545,"c":0.0000001555,"v":0.0,"t":1721343600}
+{"o":0.0000001555,"h":0.0000001569,"l":0.0000001553,"c":0.0000001566,"v":0.0,"t":1721347200}
+{"o":0.0000001566,"h":0.0000001584,"l":0.0000001346,"c":0.0000001347,"v":40000000.0,"t":1721350800}
+{"o":0.0000001347,"h":0.0000001352,"l":0.0000001337,"c":0.0000001345,"v":0.0,"t":1721354400}
+{"o":0.0000001345,"h":0.0000001346,"l":0.0000001319,"c":0.000000132,"v":0.0,"t":1721358000}
+{"o":0.000000132,"h":0.0000001328,"l":0.0000001315,"c":0.0000001328,"v":0.0,"t":1721361600}
+{"o":0.0000001328,"h":0.0000001329,"l":0.0000001315,"c":0.0000001316,"v":0.0,"t":1721365200}
+{"o":0.0000001316,"h":0.0000001317,"l":0.000000129,"c":0.0000001299,"v":0.0,"t":1721368800}
+{"o":0.0000001299,"h":0.0000001328,"l":0.0000001269,"c":0.0000001293,"v":220165.028567,"t":1721372400}
+{"o":0.0000001293,"h":0.000000131,"l":0.0000001286,"c":0.000000129,"v":0.0,"t":1721376000}
+{"o":0.000000129,"h":0.0000001301,"l":0.0000001277,"c":0.0000001299,"v":0.0,"t":1721379600}
+{"o":0.0000001299,"h":0.0000001302,"l":0.0000001281,"c":0.0000001288,"v":0.0,"t":1721383200}
+{"o":0.0000001288,"h":0.0000001291,"l":0.0000001281,"c":0.0000001283,"v":0.0,"t":1721386800}
+{"o":0.0000001283,"h":0.0000001286,"l":0.0000001271,"c":0.0000001274,"v":0.0,"t":1721390400}
+{"o":0.0000001274,"h":0.0000001285,"l":0.0000001244,"c":0.000000125,"v":0.0,"t":1721394000}
+{"o":0.000000125,"h":0.0000001253,"l":0.0000001236,"c":0.0000001237,"v":0.0,"t":1721397600}
+{"o":0.0000001237,"h":0.0000001249,"l":0.0000001235,"c":0.0000001236,"v":0.0,"t":1721401200}
+{"o":0.0000001236,"h":0.0000001236,"l":0.0000001216,"c":0.0000001233,"v":0.0,"t":1721404800}
+{"o":0.0000001233,"h":0.0000001236,"l":0.0000001222,"c":0.0000001224,"v":0.0,"t":1721408400}
+{"o":0.0000001224,"h":0.0000001316,"l":0.0000001223,"c":0.0000001304,"v":4302751.6127399998,"t":1721412000}
+{"o":0.0000001304,"h":0.0000001306,"l":0.0000001295,"c":0.0000001299,"v":0.0,"t":1721415600}
+{"o":0.0000001299,"h":0.0000001319,"l":0.0000001299,"c":0.000000131,"v":0.0,"t":1721419200}
+{"o":0.000000131,"h":0.0000001319,"l":0.0000001303,"c":0.0000001317,"v":0.0,"t":1721422800}
+{"o":0.0000001317,"h":0.0000001317,"l":0.0000001307,"c":0.0000001313,"v":0.0,"t":1721426400}
+{"o":0.0000001313,"h":0.0000001323,"l":0.0000001306,"c":0.0000001319,"v":6826.858276,"t":1721430000}
+{"o":0.0000001319,"h":0.0000001326,"l":0.0000001314,"c":0.0000001317,"v":0.0,"t":1721433600}
+{"o":0.0000001317,"h":0.0000001318,"l":0.0000001306,"c":0.0000001311,"v":0.0,"t":1721437200}
+{"o":0.0000001311,"h":0.0000001314,"l":0.0000001299,"c":0.0000001305,"v":0.0,"t":1721440800}
+{"o":0.0000001305,"h":0.0000001316,"l":0.0000001286,"c":0.00000013,"v":5000000.0,"t":1721444400}
+{"o":0.00000013,"h":0.0000001301,"l":0.0000001295,"c":0.0000001295,"v":0.0,"t":1721448000}
+{"o":0.0000001295,"h":0.0000001304,"l":0.0000001295,"c":0.0000001298,"v":0.0,"t":1721451600}
+{"o":0.0000001298,"h":0.0000001305,"l":0.0000001278,"c":0.0000001287,"v":101220.271088,"t":1721455200}
+{"o":0.0000001287,"h":0.0000001292,"l":0.0000001284,"c":0.0000001291,"v":0.0,"t":1721458800}
+{"o":0.0000001291,"h":0.0000001293,"l":0.0000001285,"c":0.000000129,"v":0.0,"t":1721462400}
+{"o":0.000000129,"h":0.0000001294,"l":0.0000001282,"c":0.0000001288,"v":0.0,"t":1721466000}
+{"o":0.0000001288,"h":0.0000001292,"l":0.0000001284,"c":0.000000129,"v":0.0,"t":1721469600}
+{"o":0.000000129,"h":0.0000001298,"l":0.000000129,"c":0.0000001296,"v":0.0,"t":1721473200}
+{"o":0.0000001296,"h":0.0000001296,"l":0.0000001289,"c":0.0000001292,"v":0.0,"t":1721476800}
+{"o":0.0000001292,"h":0.0000001301,"l":0.000000129,"c":0.0000001294,"v":0.0,"t":1721480400}
+{"o":0.0000001294,"h":0.0000001302,"l":0.0000001285,"c":0.0000001294,"v":766400.65909,"t":1721484000}
+{"o":0.0000001294,"h":0.0000001296,"l":0.0000001281,"c":0.0000001285,"v":766400.65909,"t":1721487600}
+{"o":0.0000001285,"h":0.0000001287,"l":0.0000001275,"c":0.0000001281,"v":0.0,"t":1721491200}
+{"o":0.0000001281,"h":0.0000001284,"l":0.0000001246,"c":0.0000001248,"v":0.0,"t":1721494800}
+{"o":0.0000001248,"h":0.0000001256,"l":0.0000001245,"c":0.0000001252,"v":0.0,"t":1721498400}
+{"o":0.0000001252,"h":0.0000001294,"l":0.0000001248,"c":0.0000001292,"v":52140.268171,"t":1721502000}
+{"o":0.0000001292,"h":0.0000001292,"l":0.000000128,"c":0.0000001283,"v":0.0,"t":1721505600}
+{"o":0.0000001283,"h":0.000000129,"l":0.0000001248,"c":0.0000001248,"v":10000000.0,"t":1721509200}
+{"o":0.0000001248,"h":0.0000001259,"l":0.0000001244,"c":0.0000001256,"v":0.0,"t":1721512800}
+{"o":0.0000001256,"h":0.0000001257,"l":0.000000125,"c":0.0000001255,"v":0.0,"t":1721516400}
+{"o":0.0000001255,"h":0.000000126,"l":0.0000001251,"c":0.0000001259,"v":0.0,"t":1721520000}
+{"o":0.0000001259,"h":0.0000001259,"l":0.0000001248,"c":0.0000001252,"v":0.0,"t":1721523600}
+{"o":0.0000001252,"h":0.0000001508,"l":0.0000001242,"c":0.0000001508,"v":91239307.4201570004,"t":1721527200}
+{"o":0.0000001508,"h":0.0000001513,"l":0.0000001408,"c":0.0000001444,"v":20927250.1618719995,"t":1721530800}
+{"o":0.0000001444,"h":0.0000001569,"l":0.0000001439,"c":0.0000001566,"v":28368324.3087210022,"t":1721534400}
+{"o":0.0000001566,"h":0.0000001866,"l":0.0000001551,"c":0.000000175,"v":52900050.6171199977,"t":1721538000}
+{"o":0.000000175,"h":0.000000177,"l":0.0000001693,"c":0.0000001713,"v":857857.243244,"t":1721541600}
+{"o":0.0000001713,"h":0.0000001717,"l":0.0000001665,"c":0.0000001671,"v":8068952.9308369998,"t":1721545200}
+{"o":0.0000001671,"h":0.0000001671,"l":0.0000001648,"c":0.0000001652,"v":175546.360245,"t":1721548800}
+{"o":0.0000001652,"h":0.0000001806,"l":0.0000001641,"c":0.0000001756,"v":32763151.532540001,"t":1721552400}
+{"o":0.0000001756,"h":0.0000001761,"l":0.0000001753,"c":0.0000001761,"v":0.0,"t":1721556000}
+{"o":0.0000001761,"h":0.0000001797,"l":0.0000001753,"c":0.0000001789,"v":5870378.9805939998,"t":1721559600}
+{"o":0.0000001789,"h":0.0000001806,"l":0.0000001784,"c":0.0000001803,"v":873486.3689839999,"t":1721563200}
+{"o":0.0000001803,"h":0.0000001839,"l":0.0000001796,"c":0.0000001833,"v":4219941.6831,"t":1721566800}
+{"o":0.0000001833,"h":0.000000184,"l":0.0000001797,"c":0.0000001802,"v":5822014.4679389996,"t":1721570400}
+{"o":0.0000001802,"h":0.0000001823,"l":0.000000176,"c":0.0000001798,"v":2888009.4034130001,"t":1721574000}
+{"o":0.0000001798,"h":0.0000001808,"l":0.000000178,"c":0.0000001783,"v":0.0,"t":1721577600}
+{"o":0.0000001783,"h":0.0000001827,"l":0.0000001781,"c":0.0000001818,"v":0.0,"t":1721581200}
+{"o":0.0000001818,"h":0.0000001856,"l":0.0000001746,"c":0.0000001775,"v":13407837.654378999,"t":1721584800}
+{"o":0.0000001775,"h":0.0000001781,"l":0.0000001744,"c":0.0000001745,"v":0.0,"t":1721588400}
+{"o":0.0000001745,"h":0.000000175,"l":0.0000001683,"c":0.0000001704,"v":0.0,"t":1721592000}
+{"o":0.0000001704,"h":0.0000001711,"l":0.0000001681,"c":0.0000001685,"v":0.0,"t":1721595600}
+{"o":0.0000001685,"h":0.0000001716,"l":0.0000001684,"c":0.0000001689,"v":0.0,"t":1721599200}
+{"o":0.0000001689,"h":0.0000001692,"l":0.0000001675,"c":0.0000001684,"v":0.0,"t":1721602800}
+{"o":0.0000001684,"h":0.0000001763,"l":0.0000001673,"c":0.000000176,"v":56525.470363,"t":1721606400}
+{"o":0.000000176,"h":0.0000001777,"l":0.0000001611,"c":0.0000001628,"v":22915584.3902209997,"t":1721610000}
+{"o":0.0000001628,"h":0.0000001631,"l":0.000000155,"c":0.0000001558,"v":66691.017067,"t":1721613600}
+{"o":0.0000001558,"h":0.0000001572,"l":0.0000001556,"c":0.000000157,"v":0.0,"t":1721617200}
+{"o":0.000000157,"h":0.0000001573,"l":0.0000001563,"c":0.0000001567,"v":0.0,"t":1721620800}
+{"o":0.0000001567,"h":0.0000001594,"l":0.0000001565,"c":0.0000001584,"v":0.0,"t":1721624400}
+{"o":0.0000001584,"h":0.0000001593,"l":0.0000001577,"c":0.0000001583,"v":0.0,"t":1721628000}
+{"o":0.0000001583,"h":0.0000001599,"l":0.0000001583,"c":0.0000001592,"v":0.0,"t":1721631600}
+{"o":0.0000001592,"h":0.0000001606,"l":0.0000001584,"c":0.0000001602,"v":0.0,"t":1721635200}
+{"o":0.0000001602,"h":0.0000001607,"l":0.0000001587,"c":0.0000001587,"v":0.0,"t":1721638800}
+{"o":0.0000001587,"h":0.0000001589,"l":0.0000001569,"c":0.0000001583,"v":0.0,"t":1721642400}
+{"o":0.0000001583,"h":0.0000001585,"l":0.000000157,"c":0.0000001572,"v":0.0,"t":1721646000}
+{"o":0.0000001572,"h":0.0000001583,"l":0.0000001568,"c":0.0000001574,"v":0.0,"t":1721649600}
+{"o":0.0000001574,"h":0.0000001595,"l":0.0000001542,"c":0.0000001569,"v":96246.267413,"t":1721653200}
+{"o":0.0000001569,"h":0.0000001582,"l":0.0000001556,"c":0.0000001574,"v":0.0,"t":1721656800}
+{"o":0.0000001574,"h":0.0000001583,"l":0.0000001552,"c":0.0000001559,"v":0.0,"t":1721660400}
+{"o":0.0000001559,"h":0.0000001905,"l":0.0000001551,"c":0.0000001846,"v":59635660.5581289902,"t":1721664000}
+{"o":0.0000001846,"h":0.0000001852,"l":0.0000001686,"c":0.0000001688,"v":15733813.5570969973,"t":1721667600}
+{"o":0.0000001688,"h":0.0000001691,"l":0.0000001672,"c":0.0000001689,"v":0.0,"t":1721671200}
+{"o":0.0000001689,"h":0.0000001714,"l":0.000000167,"c":0.0000001694,"v":328321.812835,"t":1721674800}
+{"o":0.0000001694,"h":0.0000001825,"l":0.0000001689,"c":0.0000001786,"v":23459589.650192,"t":1721678400}
+{"o":0.0000001786,"h":0.0000001813,"l":0.0000001762,"c":0.0000001786,"v":105516.429081,"t":1721682000}
+{"o":0.0000001786,"h":0.0000003274,"l":0.0000001785,"c":0.0000002866,"v":137901070.3916999698,"t":1721685600}
+{"o":0.0000002866,"h":0.0000002953,"l":0.0000002851,"c":0.0000002899,"v":3825273.5868220003,"t":1721689200}
+{"o":0.0000002899,"h":0.0000002944,"l":0.0000002873,"c":0.0000002941,"v":1027069.1764549999,"t":1721692800}
+{"o":0.0000002941,"h":0.0000002964,"l":0.00000029,"c":0.0000002918,"v":100000.0,"t":1721696400}
+{"o":0.0000002918,"h":0.000000298,"l":0.0000002899,"c":0.0000002941,"v":2065210.07489,"t":1721700000}
+{"o":0.0000002941,"h":0.0000003011,"l":0.0000002674,"c":0.0000002686,"v":20627397.6789629981,"t":1721703600}
+{"o":0.0000002686,"h":0.0000002742,"l":0.000000263,"c":0.0000002682,"v":3583401.001007,"t":1721707200}
+{"o":0.0000002682,"h":0.0000002712,"l":0.0000002679,"c":0.0000002701,"v":0.0,"t":1721710800}
+{"o":0.0000002701,"h":0.0000002707,"l":0.0000002586,"c":0.00000026,"v":1140863.595279,"t":1721714400}
+{"o":0.00000026,"h":0.000000263,"l":0.0000002582,"c":0.0000002611,"v":114978.059996,"t":1721718000}
+{"o":0.0000002611,"h":0.0000002617,"l":0.0000002581,"c":0.0000002593,"v":389575.76414,"t":1721721600}
+{"o":0.0000002593,"h":0.0000002602,"l":0.0000002579,"c":0.0000002585,"v":0.0,"t":1721725200}
+{"o":0.0000002585,"h":0.0000002613,"l":0.0000002573,"c":0.0000002613,"v":1447819.8720240002,"t":1721728800}
+{"o":0.0000002613,"h":0.000000266,"l":0.0000002613,"c":0.0000002638,"v":0.0,"t":1721732400}
+{"o":0.0000002638,"h":0.0000002658,"l":0.000000258,"c":0.0000002589,"v":705595.376851,"t":1721736000}
+{"o":0.0000002589,"h":0.0000002637,"l":0.0000002569,"c":0.0000002599,"v":1916112.0863650001,"t":1721739600}
+{"o":0.0000002599,"h":0.0000002886,"l":0.0000002533,"c":0.0000002767,"v":17501510.2979950011,"t":1721743200}
+{"o":0.0000002767,"h":0.0000002805,"l":0.0000002728,"c":0.0000002755,"v":362456.934938,"t":1721746800}
+{"o":0.0000002755,"h":0.0000002838,"l":0.0000002678,"c":0.0000002761,"v":1996950.9655019999,"t":1721750400}
+{"o":0.0000002761,"h":0.0000002789,"l":0.0000002723,"c":0.0000002739,"v":4288806.1333750002,"t":1721754000}
+{"o":0.0000002739,"h":0.0000003067,"l":0.000000273,"c":0.0000003036,"v":13403304.6172080003,"t":1721757600}
+{"o":0.0000003036,"h":0.0000003106,"l":0.0000002995,"c":0.0000003028,"v":6684276.9949110001,"t":1721761200}
+{"o":0.0000003028,"h":0.000000303,"l":0.0000002733,"c":0.000000274,"v":13094068.4692109991,"t":1721764800}
+{"o":0.000000274,"h":0.0000002752,"l":0.0000002721,"c":0.000000275,"v":969119.16525,"t":1721768400}
+{"o":0.000000275,"h":0.0000002775,"l":0.0000002739,"c":0.0000002752,"v":0.0,"t":1721772000}
+{"o":0.0000002752,"h":0.0000002779,"l":0.0000002744,"c":0.000000275,"v":0.0,"t":1721775600}
+{"o":0.000000275,"h":0.0000002782,"l":0.0000002729,"c":0.0000002781,"v":0.0,"t":1721779200}
+{"o":0.0000002781,"h":0.0000002784,"l":0.0000002709,"c":0.0000002736,"v":1324782.7471050001,"t":1721782800}
+{"o":0.0000002736,"h":0.0000002744,"l":0.0000002707,"c":0.0000002708,"v":0.0,"t":1721786400}
+{"o":0.0000002708,"h":0.0000002718,"l":0.000000269,"c":0.0000002703,"v":0.0,"t":1721790000}
+{"o":0.0000002703,"h":0.0000002894,"l":0.00000027,"c":0.0000002882,"v":11641752.6412030011,"t":1721793600}
+{"o":0.0000002882,"h":0.0000002904,"l":0.0000002881,"c":0.0000002888,"v":0.0,"t":1721797200}
+{"o":0.0000002888,"h":0.0000002895,"l":0.000000287,"c":0.0000002878,"v":0.0,"t":1721800800}
+{"o":0.0000002878,"h":0.0000002883,"l":0.0000002864,"c":0.0000002871,"v":0.0,"t":1721804400}
+{"o":0.0000002871,"h":0.0000003142,"l":0.0000002819,"c":0.0000003088,"v":8474954.4105099998,"t":1721808000}
+{"o":0.0000003088,"h":0.0000003102,"l":0.0000003082,"c":0.0000003092,"v":0.0,"t":1721811600}
+{"o":0.0000003092,"h":0.0000003095,"l":0.0000002941,"c":0.0000002944,"v":9555131.045101,"t":1721815200}
+{"o":0.0000002944,"h":0.0000002946,"l":0.0000002878,"c":0.0000002889,"v":109259.311803,"t":1721818800}
+{"o":0.0000002889,"h":0.0000002914,"l":0.0000002886,"c":0.000000291,"v":0.0,"t":1721822400}
+{"o":0.000000291,"h":0.0000002956,"l":0.0000002869,"c":0.000000294,"v":2876238.1374229998,"t":1721826000}
+{"o":0.000000294,"h":0.0000002944,"l":0.0000002866,"c":0.000000288,"v":0.0,"t":1721829600}
+{"o":0.000000288,"h":0.0000002933,"l":0.0000002869,"c":0.0000002932,"v":0.0,"t":1721833200}
+{"o":0.0000002932,"h":0.0000002955,"l":0.0000002888,"c":0.0000002888,"v":0.0,"t":1721836800}
+{"o":0.0000002888,"h":0.000000289,"l":0.0000002856,"c":0.0000002871,"v":0.0,"t":1721840400}
+{"o":0.0000002871,"h":0.0000002938,"l":0.0000002869,"c":0.0000002932,"v":0.0,"t":1721844000}
+{"o":0.0000002932,"h":0.0000002941,"l":0.0000002894,"c":0.0000002925,"v":3200000.0,"t":1721847600}
+{"o":0.0000002925,"h":0.0000003302,"l":0.0000002806,"c":0.0000003265,"v":27104285.7911109999,"t":1721851200}
+{"o":0.0000003265,"h":0.0000003356,"l":0.0000003262,"c":0.0000003323,"v":813755.504163,"t":1721854800}
+{"o":0.0000003323,"h":0.0000003328,"l":0.000000329,"c":0.0000003325,"v":0.0,"t":1721858400}
+{"o":0.0000003325,"h":0.0000003349,"l":0.0000003309,"c":0.0000003312,"v":0.0,"t":1721862000}
+{"o":0.0000003312,"h":0.0000003329,"l":0.0000003283,"c":0.0000003303,"v":0.0,"t":1721865600}
+{"o":0.0000003303,"h":0.0000003425,"l":0.0000003303,"c":0.0000003363,"v":0.0,"t":1721869200}
+{"o":0.0000003363,"h":0.0000003502,"l":0.000000329,"c":0.0000003378,"v":302624.585082,"t":1721872800}
+{"o":0.0000003378,"h":0.0000003457,"l":0.0000003308,"c":0.0000003388,"v":9306621.9619980007,"t":1721876400}
+{"o":0.0000003388,"h":0.000000341,"l":0.0000003211,"c":0.0000003225,"v":6394184.0633920003,"t":1721880000}
+{"o":0.0000003225,"h":0.0000003258,"l":0.0000003209,"c":0.0000003254,"v":0.0,"t":1721883600}
+{"o":0.0000003254,"h":0.0000003269,"l":0.0000003227,"c":0.0000003233,"v":0.0,"t":1721887200}
+{"o":0.0000003233,"h":0.0000003277,"l":0.0000003225,"c":0.0000003275,"v":0.0,"t":1721890800}
+{"o":0.0000003275,"h":0.000000329,"l":0.0000003246,"c":0.0000003259,"v":0.0,"t":1721894400}
+{"o":0.0000003259,"h":0.0000003272,"l":0.0000003241,"c":0.0000003265,"v":0.0,"t":1721898000}
+{"o":0.0000003265,"h":0.000000332,"l":0.0000003165,"c":0.0000003204,"v":420000.0,"t":1721901600}
+{"o":0.0000003204,"h":0.0000003214,"l":0.0000003178,"c":0.0000003192,"v":75285.346078,"t":1721905200}
+{"o":0.0000003192,"h":0.000000324,"l":0.0000003174,"c":0.0000003218,"v":0.0,"t":1721908800}
+{"o":0.0000003218,"h":0.0000003236,"l":0.0000003193,"c":0.0000003206,"v":0.0,"t":1721912400}
+{"o":0.0000003206,"h":0.0000003251,"l":0.0000003143,"c":0.0000003145,"v":0.0,"t":1721916000}
+{"o":0.0000003145,"h":0.0000003257,"l":0.0000003132,"c":0.0000003242,"v":2875249.0564069999,"t":1721919600}
+{"o":0.0000003242,"h":0.0000006535,"l":0.0000003203,"c":0.0000006006,"v":123188656.907916978,"t":1721923200}
+{"o":0.0000006006,"h":0.0000006045,"l":0.0000004109,"c":0.0000004146,"v":65252190.7361320108,"t":1721926800}
+{"o":0.0000004146,"h":0.0000004225,"l":0.0000003592,"c":0.0000003663,"v":17128976.9141840003,"t":1721930400}
+{"o":0.0000003663,"h":0.0000003702,"l":0.0000003638,"c":0.0000003668,"v":15000.0,"t":1721934000}
+{"o":0.0000003668,"h":0.0000003758,"l":0.0000003617,"c":0.0000003648,"v":511954.574075,"t":1721937600}
+{"o":0.0000003648,"h":0.0000004045,"l":0.0000003603,"c":0.0000003994,"v":10910330.9482380003,"t":1721941200}
+{"o":0.0000003994,"h":0.0000004144,"l":0.0000003952,"c":0.0000004117,"v":5555555.7234409992,"t":1721944800}
+{"o":0.0000004117,"h":0.0000004277,"l":0.0000004102,"c":0.000000426,"v":6251062.8498029998,"t":1721948400}
+{"o":0.000000426,"h":0.000000434,"l":0.000000422,"c":0.0000004291,"v":1055301.3978820001,"t":1721952000}
+{"o":0.0000004291,"h":0.0000004377,"l":0.0000004258,"c":0.0000004299,"v":1154086.5716250001,"t":1721955600}
+{"o":0.0000004299,"h":0.0000004304,"l":0.0000004141,"c":0.0000004151,"v":5239463.6015320001,"t":1721959200}
+{"o":0.0000004151,"h":0.0000004163,"l":0.0000003989,"c":0.0000004016,"v":5345938.0167319998,"t":1721962800}
+{"o":0.0000004016,"h":0.0000004068,"l":0.0000003979,"c":0.0000004008,"v":992063.49206,"t":1721966400}
+{"o":0.0000004008,"h":0.0000004039,"l":0.0000003996,"c":0.0000004011,"v":992063.49206,"t":1721970000}
+{"o":0.0000004011,"h":0.0000004523,"l":0.0000003996,"c":0.0000004512,"v":18286979.6913870014,"t":1721973600}
+{"o":0.0000004512,"h":0.0000004762,"l":0.0000004499,"c":0.0000004746,"v":6180146.8641170012,"t":1721977200}
+{"o":0.0000004746,"h":0.0000004748,"l":0.0000004705,"c":0.000000471,"v":0.0,"t":1721980800}
+{"o":0.000000471,"h":0.000000471,"l":0.0000004659,"c":0.0000004687,"v":0.0,"t":1721984400}
+{"o":0.0000004687,"h":0.0000005198,"l":0.0000004671,"c":0.0000005126,"v":12165171.1590540018,"t":1721988000}
+{"o":0.0000005126,"h":0.0000005337,"l":0.000000486,"c":0.0000004867,"v":14578668.5912430007,"t":1721991600}
+{"o":0.0000004867,"h":0.0000004892,"l":0.0000004634,"c":0.0000004665,"v":10000000.0,"t":1721995200}
+{"o":0.0000004665,"h":0.0000004683,"l":0.0000004535,"c":0.000000455,"v":0.0,"t":1721998800}
+{"o":0.000000455,"h":0.0000005634,"l":0.0000004524,"c":0.0000005435,"v":38193632.110476993,"t":1722002400}
+{"o":0.0000005435,"h":0.0000005482,"l":0.00000049,"c":0.0000004918,"v":13041644.546033999,"t":1722006000}
+{"o":0.0000004918,"h":0.000000494,"l":0.0000004831,"c":0.0000004855,"v":299212.027898,"t":1722009600}
+{"o":0.0000004855,"h":0.00000049,"l":0.0000004816,"c":0.0000004879,"v":1471949.4673920001,"t":1722013200}
+{"o":0.0000004879,"h":0.0000004888,"l":0.0000004851,"c":0.0000004851,"v":204582.651391,"t":1722016800}
+{"o":0.0000004851,"h":0.0000004869,"l":0.0000004836,"c":0.0000004855,"v":239412.535528,"t":1722020400}
+{"o":0.0000004855,"h":0.0000004919,"l":0.0000004841,"c":0.0000004863,"v":921891.826144,"t":1722024000}
+{"o":0.0000004863,"h":0.0000005285,"l":0.0000004114,"c":0.0000004127,"v":48176900.7607439905,"t":1722027600}
+{"o":0.0000004127,"h":0.0000004138,"l":0.0000003798,"c":0.00000038,"v":20692090.0269920006,"t":1722031200}
+{"o":0.00000038,"h":0.0000003809,"l":0.0000003531,"c":0.0000003544,"v":794254.5114069999,"t":1722034800}
+{"o":0.0000003544,"h":0.0000003565,"l":0.0000003537,"c":0.0000003555,"v":0.0,"t":1722038400}
+{"o":0.0000003555,"h":0.0000003572,"l":0.0000003503,"c":0.0000003518,"v":2224291.528279,"t":1722042000}
+{"o":0.0000003518,"h":0.0000003541,"l":0.0000003441,"c":0.0000003445,"v":5491617.1546860002,"t":1722045600}
+{"o":0.0000003445,"h":0.000000405,"l":0.0000003427,"c":0.0000004031,"v":21280362.707463,"t":1722049200}
+{"o":0.0000004031,"h":0.0000004449,"l":0.0000004003,"c":0.0000004405,"v":12288942.3176440019,"t":1722052800}
+{"o":0.0000004405,"h":0.0000004415,"l":0.0000004347,"c":0.0000004378,"v":2500000.0,"t":1722056400}
+{"o":0.0000004378,"h":0.0000004381,"l":0.0000004276,"c":0.000000428,"v":900000.0,"t":1722060000}
+{"o":0.000000428,"h":0.0000006582,"l":0.0000004247,"c":0.0000004346,"v":129396708.4184959531,"t":1722063600}
+{"o":0.0000004346,"h":0.0000004346,"l":0.0000004165,"c":0.0000004168,"v":3588425.5939859999,"t":1722067200}
+{"o":0.0000004168,"h":0.0000004194,"l":0.0000004167,"c":0.000000419,"v":17962.224059,"t":1722070800}
+{"o":0.000000419,"h":0.0000004215,"l":0.0000004187,"c":0.0000004212,"v":0.0,"t":1722074400}
+{"o":0.0000004212,"h":0.0000004237,"l":0.0000004209,"c":0.0000004212,"v":0.0,"t":1722078000}
+{"o":0.0000004212,"h":0.0000004213,"l":0.000000418,"c":0.0000004196,"v":0.0,"t":1722081600}
+{"o":0.0000004196,"h":0.0000004201,"l":0.0000004016,"c":0.0000004146,"v":20050742.2184550017,"t":1722085200}
+{"o":0.0000004146,"h":0.000000437,"l":0.0000004141,"c":0.0000004352,"v":250000.0,"t":1722088800}
+{"o":0.0000004352,"h":0.0000004439,"l":0.0000004117,"c":0.0000004185,"v":11834908.4165100008,"t":1722092400}
+{"o":0.0000004185,"h":0.0000004206,"l":0.0000003822,"c":0.0000003853,"v":8032821.0047380002,"t":1722096000}
+{"o":0.0000003853,"h":0.0000003881,"l":0.0000003694,"c":0.0000003729,"v":721411.485078,"t":1722099600}
+{"o":0.0000003729,"h":0.0000003797,"l":0.0000003687,"c":0.0000003784,"v":2664684.4652669998,"t":1722103200}
+{"o":0.0000003784,"h":0.0000003823,"l":0.0000003712,"c":0.0000003715,"v":2500000.0,"t":1722106800}
+{"o":0.0000003715,"h":0.0000003785,"l":0.000000364,"c":0.0000003644,"v":498678.714049,"t":1722110400}
+{"o":0.0000003644,"h":0.0000003806,"l":0.0000003537,"c":0.0000003598,"v":31864998.0971090011,"t":1722114000}
+{"o":0.0000003598,"h":0.0000003612,"l":0.0000003503,"c":0.0000003524,"v":855063.027262,"t":1722117600}
+{"o":0.0000003524,"h":0.0000003562,"l":0.0000003524,"c":0.0000003556,"v":0.0,"t":1722121200}
+{"o":0.0000003556,"h":0.0000003585,"l":0.0000003496,"c":0.0000003501,"v":215548.190799,"t":1722124800}
+{"o":0.0000003501,"h":0.0000003503,"l":0.0000003469,"c":0.0000003486,"v":0.0,"t":1722128400}
+{"o":0.0000003486,"h":0.0000003505,"l":0.0000003477,"c":0.0000003498,"v":0.0,"t":1722132000}
+{"o":0.0000003498,"h":0.0000003518,"l":0.000000326,"c":0.0000003274,"v":20000000.0,"t":1722135600}
+{"o":0.0000003274,"h":0.0000003313,"l":0.0000003265,"c":0.0000003312,"v":0.0,"t":1722139200}
+{"o":0.0000003312,"h":0.0000003333,"l":0.0000003299,"c":0.0000003305,"v":0.0,"t":1722142800}
+{"o":0.0000003305,"h":0.0000003323,"l":0.0000002838,"c":0.0000002849,"v":20733795.1464379989,"t":1722146400}
+{"o":0.0000002849,"h":0.0000002857,"l":0.0000002641,"c":0.0000002667,"v":429493.261137,"t":1722150000}
+{"o":0.0000002667,"h":0.0000002679,"l":0.0000002658,"c":0.0000002668,"v":0.0,"t":1722153600}
+{"o":0.0000002668,"h":0.0000002697,"l":0.0000002656,"c":0.0000002695,"v":971221.039546,"t":1722157200}
+{"o":0.0000002695,"h":0.0000004427,"l":0.0000002679,"c":0.0000003212,"v":118510474.0453830063,"t":1722160800}
+{"o":0.0000003212,"h":0.0000003212,"l":0.0000003188,"c":0.0000003198,"v":0.0,"t":1722164400}
+{"o":0.0000003198,"h":0.0000003243,"l":0.0000003179,"c":0.0000003225,"v":310151.881112,"t":1722168000}
+{"o":0.0000003225,"h":0.000000323,"l":0.0000003211,"c":0.0000003216,"v":0.0,"t":1722171600}
+{"o":0.0000003216,"h":0.0000003272,"l":0.0000003211,"c":0.0000003261,"v":340417.100687,"t":1722175200}
+{"o":0.0000003261,"h":0.0000003278,"l":0.0000003255,"c":0.0000003272,"v":0.0,"t":1722178800}
+{"o":0.0000003272,"h":0.0000003284,"l":0.0000003231,"c":0.0000003255,"v":308790.432168,"t":1722182400}
+{"o":0.0000003255,"h":0.0000003264,"l":0.0000003192,"c":0.00000032,"v":1283232.3337070001,"t":1722186000}
+{"o":0.00000032,"h":0.0000003205,"l":0.0000003172,"c":0.0000003178,"v":0.0,"t":1722189600}
+{"o":0.0000003178,"h":0.0000003191,"l":0.0000003171,"c":0.0000003184,"v":0.0,"t":1722193200}
+{"o":0.0000003184,"h":0.0000003191,"l":0.0000003174,"c":0.0000003176,"v":0.0,"t":1722196800}
+{"o":0.0000003176,"h":0.000000338,"l":0.0000003174,"c":0.0000003301,"v":14038652.4561010003,"t":1722200400}
+{"o":0.0000003301,"h":0.0000003335,"l":0.0000003292,"c":0.0000003322,"v":0.0,"t":1722204000}
+{"o":0.0000003322,"h":0.000000334,"l":0.000000329,"c":0.0000003306,"v":150000.0,"t":1722207600}
+{"o":0.0000003306,"h":0.0000003315,"l":0.0000003232,"c":0.000000325,"v":0.0,"t":1722211200}
+{"o":0.000000325,"h":0.0000003265,"l":0.0000003235,"c":0.000000326,"v":0.0,"t":1722214800}
+{"o":0.000000326,"h":0.0000003264,"l":0.0000003177,"c":0.000000318,"v":0.0,"t":1722218400}
+{"o":0.000000318,"h":0.000000319,"l":0.0000003163,"c":0.0000003181,"v":0.0,"t":1722222000}
+{"o":0.0000003181,"h":0.0000003369,"l":0.0000003157,"c":0.000000334,"v":1616380.2127640001,"t":1722225600}
+{"o":0.000000334,"h":0.0000003352,"l":0.000000325,"c":0.0000003256,"v":3758732.0400339998,"t":1722229200}
+{"o":0.0000003256,"h":0.0000003273,"l":0.0000003253,"c":0.0000003271,"v":0.0,"t":1722232800}
+{"o":0.0000003271,"h":0.00000033,"l":0.0000003265,"c":0.0000003281,"v":709888.911405,"t":1722236400}
+{"o":0.0000003281,"h":0.0000003297,"l":0.0000003212,"c":0.0000003225,"v":2950031.982088,"t":1722240000}
+{"o":0.0000003225,"h":0.0000003391,"l":0.0000003217,"c":0.0000003342,"v":14553994.4008830003,"t":1722243600}
+{"o":0.0000003342,"h":0.0000003366,"l":0.0000003342,"c":0.0000003362,"v":0.0,"t":1722247200}
+{"o":0.0000003362,"h":0.0000003521,"l":0.0000003344,"c":0.0000003511,"v":7261791.3539899997,"t":1722250800}
+{"o":0.0000003511,"h":0.0000003572,"l":0.0000003471,"c":0.0000003538,"v":4132046.9468629998,"t":1722254400}
+{"o":0.0000003538,"h":0.0000003577,"l":0.0000003533,"c":0.0000003572,"v":0.0,"t":1722258000}
+{"o":0.0000003572,"h":0.0000003646,"l":0.0000003142,"c":0.0000003197,"v":30000000.0,"t":1722261600}
+{"o":0.0000003197,"h":0.0000003231,"l":0.0000002851,"c":0.0000002869,"v":224979.703335,"t":1722265200}
+{"o":0.0000002869,"h":0.0000002914,"l":0.0000002862,"c":0.0000002904,"v":0.0,"t":1722268800}
+{"o":0.0000002904,"h":0.000000368,"l":0.000000287,"c":0.0000002934,"v":68518638.4449640065,"t":1722272400}
+{"o":0.0000002934,"h":0.0000002952,"l":0.0000002922,"c":0.0000002949,"v":0.0,"t":1722276000}
+{"o":0.0000002949,"h":0.000000296,"l":0.0000002926,"c":0.0000002926,"v":270567.690141,"t":1722279600}
+{"o":0.0000002926,"h":0.0000002945,"l":0.0000002908,"c":0.0000002943,"v":0.0,"t":1722283200}
+{"o":0.0000002943,"h":0.0000002988,"l":0.0000002941,"c":0.0000002974,"v":0.0,"t":1722286800}
+{"o":0.0000002974,"h":0.0000002986,"l":0.0000002953,"c":0.0000002984,"v":0.0,"t":1722290400}
+{"o":0.0000002984,"h":0.0000003011,"l":0.0000002924,"c":0.0000002942,"v":33846.69716,"t":1722294000}
+{"o":0.0000002942,"h":0.0000002963,"l":0.0000002922,"c":0.0000002936,"v":0.0,"t":1722297600}
+{"o":0.0000002936,"h":0.0000002978,"l":0.0000002923,"c":0.0000002976,"v":0.0,"t":1722301200}
+{"o":0.0000002976,"h":0.0000002994,"l":0.0000002956,"c":0.0000002968,"v":0.0,"t":1722304800}
+{"o":0.0000002968,"h":0.0000002974,"l":0.0000002938,"c":0.000000294,"v":0.0,"t":1722308400}
+{"o":0.000000294,"h":0.0000002947,"l":0.0000002918,"c":0.0000002919,"v":1276442.415972,"t":1722312000}
+{"o":0.0000002919,"h":0.0000002962,"l":0.0000002869,"c":0.0000002912,"v":94313.695067,"t":1722315600}
+{"o":0.0000002912,"h":0.0000002916,"l":0.0000002898,"c":0.0000002904,"v":0.0,"t":1722319200}
+{"o":0.0000002904,"h":0.0000002907,"l":0.0000002886,"c":0.0000002905,"v":0.0,"t":1722322800}
+{"o":0.0000002905,"h":0.000000293,"l":0.0000002898,"c":0.0000002927,"v":0.0,"t":1722326400}
+{"o":0.0000002927,"h":0.0000002928,"l":0.0000002911,"c":0.0000002919,"v":0.0,"t":1722330000}
+{"o":0.0000002919,"h":0.0000002949,"l":0.0000002915,"c":0.000000294,"v":341055.55169,"t":1722333600}
+{"o":0.000000294,"h":0.0000002952,"l":0.0000002935,"c":0.0000002938,"v":0.0,"t":1722337200}
+{"o":0.0000002938,"h":0.0000002965,"l":0.0000002929,"c":0.0000002931,"v":0.0,"t":1722340800}
+{"o":0.0000002931,"h":0.0000002965,"l":0.0000002912,"c":0.0000002961,"v":0.0,"t":1722344400}
+{"o":0.0000002961,"h":0.0000002975,"l":0.0000002896,"c":0.0000002917,"v":6813.460482,"t":1722348000}
+{"o":0.0000002917,"h":0.0000002942,"l":0.0000002896,"c":0.0000002911,"v":0.0,"t":1722351600}
+{"o":0.0000002911,"h":0.0000002933,"l":0.0000002902,"c":0.0000002933,"v":280049.584657,"t":1722355200}
+{"o":0.0000002933,"h":0.0000002978,"l":0.0000002931,"c":0.0000002973,"v":0.0,"t":1722358800}
+{"o":0.0000002973,"h":0.0000002985,"l":0.0000002873,"c":0.000000288,"v":2939131.7437470001,"t":1722362400}
+{"o":0.000000288,"h":0.0000002907,"l":0.0000002875,"c":0.000000288,"v":0.0,"t":1722366000}
+{"o":0.000000288,"h":0.0000002919,"l":0.0000002848,"c":0.0000002851,"v":0.0,"t":1722369600}
+{"o":0.0000002851,"h":0.0000002863,"l":0.0000002847,"c":0.0000002855,"v":0.0,"t":1722373200}
+{"o":0.0000002855,"h":0.0000002868,"l":0.0000002853,"c":0.0000002857,"v":0.0,"t":1722376800}
+{"o":0.0000002857,"h":0.0000002865,"l":0.0000002847,"c":0.000000286,"v":0.0,"t":1722380400}
+{"o":0.000000286,"h":0.0000002885,"l":0.0000002832,"c":0.0000002842,"v":598488.405938,"t":1722384000}
+{"o":0.0000002842,"h":0.0000002857,"l":0.0000002829,"c":0.0000002832,"v":0.0,"t":1722387600}
+{"o":0.0000002832,"h":0.0000002921,"l":0.0000002827,"c":0.0000002915,"v":1035848.370964,"t":1722391200}
+{"o":0.0000002915,"h":0.0000002918,"l":0.0000002897,"c":0.0000002906,"v":0.0,"t":1722394800}
+{"o":0.0000002906,"h":0.0000002952,"l":0.0000002904,"c":0.0000002935,"v":0.0,"t":1722398400}
+{"o":0.0000002935,"h":0.000000295,"l":0.0000002777,"c":0.0000002779,"v":10000000.0,"t":1722402000}
+{"o":0.0000002779,"h":0.0000002782,"l":0.000000275,"c":0.0000002753,"v":0.0,"t":1722405600}
+{"o":0.0000002753,"h":0.0000002761,"l":0.0000002747,"c":0.0000002758,"v":0.0,"t":1722409200}
+{"o":0.0000002758,"h":0.0000002768,"l":0.0000002743,"c":0.0000002746,"v":0.0,"t":1722412800}
+{"o":0.0000002746,"h":0.0000002758,"l":0.0000002737,"c":0.0000002752,"v":0.0,"t":1722416400}
+{"o":0.0000002752,"h":0.0000002774,"l":0.000000275,"c":0.0000002773,"v":0.0,"t":1722420000}
+{"o":0.0000002773,"h":0.0000002785,"l":0.0000002706,"c":0.0000002722,"v":37076.859904,"t":1722423600}
+{"o":0.0000002722,"h":0.000000273,"l":0.0000002628,"c":0.0000002647,"v":7292231.8032210004,"t":1722427200}
+{"o":0.0000002647,"h":0.0000002688,"l":0.0000002601,"c":0.0000002666,"v":4797425.7383670006,"t":1722430800}
+{"o":0.0000002666,"h":0.0000002703,"l":0.0000002649,"c":0.0000002696,"v":0.0,"t":1722434400}
+{"o":0.0000002696,"h":0.0000002719,"l":0.0000002687,"c":0.0000002715,"v":22169.882025,"t":1722438000}
+{"o":0.0000002715,"h":0.0000002723,"l":0.0000002686,"c":0.0000002713,"v":0.0,"t":1722441600}
+{"o":0.0000002713,"h":0.0000002719,"l":0.0000002669,"c":0.000000268,"v":1059281.8032209999,"t":1722445200}
+{"o":0.000000268,"h":0.0000002725,"l":0.0000002675,"c":0.0000002698,"v":0.0,"t":1722448800}
+{"o":0.0000002698,"h":0.0000002785,"l":0.0000002687,"c":0.0000002761,"v":0.0,"t":1722452400}
+{"o":0.0000002761,"h":0.0000002811,"l":0.0000002756,"c":0.000000281,"v":0.0,"t":1722456000}
+{"o":0.000000281,"h":0.0000002823,"l":0.0000002783,"c":0.0000002804,"v":0.0,"t":1722459600}
+{"o":0.0000002804,"h":0.0000002837,"l":0.0000002804,"c":0.0000002813,"v":0.0,"t":1722463200}
+{"o":0.0000002813,"h":0.0000002841,"l":0.0000002811,"c":0.0000002839,"v":0.0,"t":1722466800}
+{"o":0.0000002839,"h":0.0000002849,"l":0.0000002819,"c":0.0000002835,"v":0.0,"t":1722470400}
+{"o":0.0000002835,"h":0.0000002865,"l":0.0000002828,"c":0.0000002848,"v":0.0,"t":1722474000}
+{"o":0.0000002848,"h":0.0000002881,"l":0.0000002841,"c":0.0000002867,"v":0.0,"t":1722477600}
+{"o":0.0000002867,"h":0.0000002894,"l":0.0000002867,"c":0.0000002891,"v":0.0,"t":1722481200}
+{"o":0.0000002891,"h":0.0000002937,"l":0.0000002543,"c":0.0000002582,"v":18207232.1296969987,"t":1722484800}
+{"o":0.0000002582,"h":0.000000259,"l":0.0000002537,"c":0.0000002544,"v":0.0,"t":1722488400}
+{"o":0.0000002544,"h":0.0000002555,"l":0.0000002534,"c":0.0000002553,"v":0.0,"t":1722492000}
+{"o":0.0000002553,"h":0.0000002562,"l":0.0000002538,"c":0.0000002556,"v":0.0,"t":1722495600}
+{"o":0.0000002556,"h":0.0000002558,"l":0.0000002539,"c":0.000000254,"v":0.0,"t":1722499200}
+{"o":0.000000254,"h":0.000000256,"l":0.0000002531,"c":0.0000002557,"v":0.0,"t":1722502800}
+{"o":0.0000002557,"h":0.000000256,"l":0.0000002542,"c":0.0000002543,"v":0.0,"t":1722506400}
+{"o":0.0000002543,"h":0.0000002553,"l":0.0000002531,"c":0.0000002535,"v":0.0,"t":1722510000}
+{"o":0.0000002535,"h":0.0000002538,"l":0.0000002509,"c":0.0000002516,"v":0.0,"t":1722513600}
+{"o":0.0000002516,"h":0.0000002544,"l":0.000000237,"c":0.0000002394,"v":3378979.5851340001,"t":1722517200}
+{"o":0.0000002394,"h":0.0000002468,"l":0.0000002389,"c":0.0000002467,"v":0.0,"t":1722520800}
+{"o":0.0000002467,"h":0.0000002516,"l":0.0000002331,"c":0.0000002364,"v":3009619.469856,"t":1722524400}
+{"o":0.0000002364,"h":0.0000002397,"l":0.0000002361,"c":0.000000237,"v":0.0,"t":1722528000}
+{"o":0.000000237,"h":0.000000241,"l":0.0000002369,"c":0.0000002371,"v":0.0,"t":1722531600}
+{"o":0.0000002371,"h":0.0000002436,"l":0.0000002307,"c":0.0000002341,"v":1621897.5917700001,"t":1722535200}
+{"o":0.0000002341,"h":0.0000002343,"l":0.0000002293,"c":0.0000002297,"v":150568.077513,"t":1722538800}
+{"o":0.0000002297,"h":0.0000002315,"l":0.0000002259,"c":0.0000002263,"v":0.0,"t":1722542400}
+{"o":0.0000002263,"h":0.0000002523,"l":0.0000002224,"c":0.0000002446,"v":20875222.4377879985,"t":1722546000}
+{"o":0.0000002446,"h":0.0000002449,"l":0.0000002416,"c":0.000000243,"v":0.0,"t":1722549600}
+{"o":0.000000243,"h":0.0000002437,"l":0.0000002418,"c":0.0000002431,"v":0.0,"t":1722553200}
+{"o":0.0000002431,"h":0.0000002568,"l":0.0000002401,"c":0.0000002504,"v":13345920.8641209994,"t":1722556800}
+{"o":0.0000002504,"h":0.0000002547,"l":0.0000002504,"c":0.0000002543,"v":0.0,"t":1722560400}
+{"o":0.0000002543,"h":0.0000002589,"l":0.0000002532,"c":0.0000002563,"v":0.0,"t":1722564000}
+{"o":0.0000002563,"h":0.0000002573,"l":0.0000002538,"c":0.0000002546,"v":0.0,"t":1722567600}
+{"o":0.0000002546,"h":0.0000002555,"l":0.0000002469,"c":0.0000002469,"v":400000.0,"t":1722571200}
+{"o":0.0000002469,"h":0.0000002514,"l":0.0000002467,"c":0.0000002511,"v":0.0,"t":1722574800}
+{"o":0.0000002511,"h":0.0000002562,"l":0.0000002504,"c":0.0000002516,"v":0.0,"t":1722578400}
+{"o":0.0000002516,"h":0.0000002545,"l":0.000000251,"c":0.0000002525,"v":0.0,"t":1722582000}
+{"o":0.0000002525,"h":0.0000002542,"l":0.0000002496,"c":0.0000002498,"v":0.0,"t":1722585600}
+{"o":0.0000002498,"h":0.0000002498,"l":0.0000002479,"c":0.0000002487,"v":0.0,"t":1722589200}
+{"o":0.0000002487,"h":0.0000002497,"l":0.0000002472,"c":0.000000248,"v":0.0,"t":1722592800}
+{"o":0.000000248,"h":0.0000002485,"l":0.0000002465,"c":0.000000248,"v":0.0,"t":1722596400}
+{"o":0.000000248,"h":0.0000002511,"l":0.0000002466,"c":0.0000002486,"v":0.0,"t":1722600000}
+{"o":0.0000002486,"h":0.0000002506,"l":0.0000002432,"c":0.0000002454,"v":0.0,"t":1722603600}
+{"o":0.0000002454,"h":0.0000002619,"l":0.0000002451,"c":0.0000002585,"v":0.0,"t":1722607200}
+{"o":0.0000002585,"h":0.0000002667,"l":0.0000002186,"c":0.0000002204,"v":33479195.4356239997,"t":1722610800}
+{"o":0.0000002204,"h":0.0000002241,"l":0.0000002029,"c":0.0000002079,"v":2862040.3979640002,"t":1722614400}
+{"o":0.0000002079,"h":0.0000002093,"l":0.0000002053,"c":0.0000002079,"v":0.0,"t":1722618000}
+{"o":0.0000002079,"h":0.0000002104,"l":0.0000002074,"c":0.0000002095,"v":0.0,"t":1722621600}
+{"o":0.0000002095,"h":0.0000002142,"l":0.0000002091,"c":0.0000002123,"v":0.0,"t":1722625200}
+{"o":0.0000002123,"h":0.0000002142,"l":0.0000002087,"c":0.0000002096,"v":0.0,"t":1722628800}
+{"o":0.0000002096,"h":0.0000002133,"l":0.0000002072,"c":0.0000002078,"v":0.0,"t":1722632400}
+{"o":0.0000002078,"h":0.0000002109,"l":0.0000002073,"c":0.0000002103,"v":0.0,"t":1722636000}
+{"o":0.0000002103,"h":0.0000002127,"l":0.0000002088,"c":0.0000002103,"v":0.0,"t":1722639600}
+{"o":0.0000002103,"h":0.0000002141,"l":0.0000002086,"c":0.0000002126,"v":0.0,"t":1722643200}
+{"o":0.0000002126,"h":0.0000002161,"l":0.0000002106,"c":0.0000002113,"v":0.0,"t":1722646800}
+{"o":0.0000002113,"h":0.0000002134,"l":0.0000002104,"c":0.0000002133,"v":0.0,"t":1722650400}
+{"o":0.0000002133,"h":0.000000214,"l":0.0000002091,"c":0.0000002092,"v":0.0,"t":1722654000}
+{"o":0.0000002092,"h":0.0000002124,"l":0.0000002092,"c":0.0000002119,"v":0.0,"t":1722657600}
+{"o":0.0000002119,"h":0.0000002125,"l":0.0000002048,"c":0.0000002058,"v":2241446.4887450002,"t":1722661200}
+{"o":0.0000002058,"h":0.0000002064,"l":0.0000002046,"c":0.0000002049,"v":0.0,"t":1722664800}
+{"o":0.0000002049,"h":0.0000002061,"l":0.0000002036,"c":0.000000206,"v":0.0,"t":1722668400}
+{"o":0.000000206,"h":0.0000002095,"l":0.0000002057,"c":0.0000002078,"v":0.0,"t":1722672000}
+{"o":0.0000002078,"h":0.0000002106,"l":0.0000002068,"c":0.0000002068,"v":0.0,"t":1722675600}
+{"o":0.0000002068,"h":0.0000002078,"l":0.0000002055,"c":0.0000002059,"v":0.0,"t":1722679200}
+{"o":0.0000002059,"h":0.0000002064,"l":0.0000002048,"c":0.000000205,"v":0.0,"t":1722682800}
+{"o":0.000000205,"h":0.0000002056,"l":0.0000002034,"c":0.0000002047,"v":0.0,"t":1722686400}
+{"o":0.0000002047,"h":0.0000002064,"l":0.0000002044,"c":0.0000002055,"v":0.0,"t":1722690000}
+{"o":0.0000002055,"h":0.0000002068,"l":0.0000002043,"c":0.0000002064,"v":0.0,"t":1722693600}
+{"o":0.0000002064,"h":0.000000214,"l":0.0000002055,"c":0.0000002137,"v":0.0,"t":1722697200}
+{"o":0.0000002137,"h":0.0000002161,"l":0.0000002118,"c":0.0000002142,"v":0.0,"t":1722700800}
+{"o":0.0000002142,"h":0.0000002211,"l":0.0000002132,"c":0.0000002195,"v":0.0,"t":1722704400}
+{"o":0.0000002195,"h":0.0000002235,"l":0.000000203,"c":0.0000002123,"v":11118772.8750570007,"t":1722708000}
+{"o":0.0000002123,"h":0.0000002142,"l":0.0000002094,"c":0.0000002131,"v":11031747.9280340001,"t":1722711600}
+{"o":0.0000002131,"h":0.0000002137,"l":0.0000002102,"c":0.0000002125,"v":0.0,"t":1722715200}
+{"o":0.0000002125,"h":0.0000002134,"l":0.0000002088,"c":0.0000002096,"v":0.0,"t":1722718800}
+{"o":0.0000002096,"h":0.0000002109,"l":0.0000002091,"c":0.0000002096,"v":0.0,"t":1722722400}
+{"o":0.0000002096,"h":0.0000002104,"l":0.000000203,"c":0.0000002051,"v":1009450.972286,"t":1722726000}
+{"o":0.0000002051,"h":0.0000002054,"l":0.0000002014,"c":0.0000002016,"v":462814.881017,"t":1722729600}
+{"o":0.0000002016,"h":0.0000002047,"l":0.0000002014,"c":0.0000002016,"v":0.0,"t":1722733200}
+{"o":0.0000002016,"h":0.0000002017,"l":0.0000001989,"c":0.0000001997,"v":0.0,"t":1722736800}
+{"o":0.0000001997,"h":0.0000002017,"l":0.0000001992,"c":0.0000002013,"v":0.0,"t":1722740400}
+{"o":0.0000002013,"h":0.0000002046,"l":0.0000002011,"c":0.0000002045,"v":462814.881017,"t":1722744000}
+{"o":0.0000002045,"h":0.0000002046,"l":0.0000002023,"c":0.0000002036,"v":0.0,"t":1722747600}
+{"o":0.0000002036,"h":0.0000002044,"l":0.000000203,"c":0.0000002035,"v":0.0,"t":1722751200}
+{"o":0.0000002035,"h":0.000000208,"l":0.0000002033,"c":0.0000002076,"v":0.0,"t":1722754800}
+{"o":0.0000002076,"h":0.0000002095,"l":0.000000205,"c":0.0000002055,"v":0.0,"t":1722758400}
+{"o":0.0000002055,"h":0.000000206,"l":0.0000002036,"c":0.0000002038,"v":0.0,"t":1722762000}
+{"o":0.0000002038,"h":0.000000205,"l":0.0000002026,"c":0.0000002029,"v":0.0,"t":1722765600}
+{"o":0.0000002029,"h":0.0000002041,"l":0.0000002022,"c":0.0000002037,"v":0.0,"t":1722769200}
+{"o":0.0000002037,"h":0.0000002042,"l":0.0000002015,"c":0.0000002017,"v":0.0,"t":1722772800}
+{"o":0.0000002017,"h":0.0000002035,"l":0.0000002014,"c":0.0000002034,"v":0.0,"t":1722776400}
+{"o":0.0000002034,"h":0.0000002133,"l":0.0000002031,"c":0.0000002122,"v":0.0,"t":1722780000}
+{"o":0.0000002122,"h":0.0000002167,"l":0.0000002004,"c":0.0000002045,"v":4858.891685,"t":1722783600}
+{"o":0.0000002045,"h":0.000000208,"l":0.0000002019,"c":0.0000002073,"v":0.0,"t":1722787200}
+{"o":0.0000002073,"h":0.0000002103,"l":0.0000002032,"c":0.0000002046,"v":0.0,"t":1722790800}
+{"o":0.0000002046,"h":0.0000002085,"l":0.0000001949,"c":0.0000002016,"v":1588850.461986,"t":1722794400}
+{"o":0.0000002016,"h":0.0000002029,"l":0.0000001954,"c":0.0000001974,"v":0.0,"t":1722798000}
+{"o":0.0000001974,"h":0.0000001987,"l":0.0000001929,"c":0.0000001965,"v":0.0,"t":1722801600}
+{"o":0.0000001965,"h":0.0000002003,"l":0.0000001963,"c":0.0000001997,"v":0.0,"t":1722805200}
+{"o":0.0000001997,"h":0.0000002035,"l":0.0000001965,"c":0.0000002022,"v":206409.413707,"t":1722808800}
+{"o":0.0000002022,"h":0.0000002073,"l":0.0000002021,"c":0.0000002058,"v":0.0,"t":1722812400}
+{"o":0.0000002058,"h":0.0000002191,"l":0.0000002042,"c":0.0000002168,"v":0.0,"t":1722816000}
+{"o":0.0000002168,"h":0.0000002414,"l":0.0000002126,"c":0.0000002171,"v":0.0,"t":1722819600}
+{"o":0.0000002171,"h":0.0000002269,"l":0.0000001986,"c":0.0000001994,"v":1480689.331859,"t":1722823200}
+{"o":0.0000001994,"h":0.0000002073,"l":0.0000001991,"c":0.0000002071,"v":0.0,"t":1722826800}
+{"o":0.0000002071,"h":0.0000002127,"l":0.0000002005,"c":0.0000002107,"v":0.0,"t":1722830400}
+{"o":0.0000002107,"h":0.0000002342,"l":0.000000181,"c":0.0000001899,"v":30000000.0,"t":1722834000}
+{"o":0.0000001899,"h":0.0000002052,"l":0.0000001876,"c":0.0000001919,"v":0.0,"t":1722837600}
+{"o":0.0000001919,"h":0.0000001953,"l":0.0000001806,"c":0.0000001827,"v":0.0,"t":1722841200}
+{"o":0.0000001827,"h":0.000000188,"l":0.0000001812,"c":0.0000001858,"v":0.0,"t":1722844800}
+{"o":0.0000001858,"h":0.0000001927,"l":0.0000001838,"c":0.0000001876,"v":0.0,"t":1722848400}
+{"o":0.0000001876,"h":0.0000001985,"l":0.0000001721,"c":0.0000001784,"v":5656484.3274290003,"t":1722852000}
+{"o":0.0000001784,"h":0.0000001874,"l":0.0000001742,"c":0.0000001754,"v":309589.05058,"t":1722855600}
+{"o":0.0000001754,"h":0.0000001833,"l":0.0000001715,"c":0.0000001818,"v":0.0,"t":1722859200}
+{"o":0.0000001818,"h":0.0000001853,"l":0.0000001638,"c":0.0000001656,"v":0.0,"t":1722862800}
+{"o":0.0000001656,"h":0.0000001843,"l":0.0000001525,"c":0.0000001748,"v":5656484.3274290003,"t":1722866400}
+{"o":0.0000001748,"h":0.0000001777,"l":0.0000001701,"c":0.0000001734,"v":0.0,"t":1722870000}
+{"o":0.0000001734,"h":0.0000003021,"l":0.0000001663,"c":0.0000002112,"v":168589269.4891009927,"t":1722873600}
+{"o":0.0000002112,"h":0.0000002142,"l":0.000000205,"c":0.0000002079,"v":326183.944081,"t":1722877200}
+{"o":0.0000002079,"h":0.0000002217,"l":0.0000002021,"c":0.0000002114,"v":10153954.390501,"t":1722880800}
+{"o":0.0000002114,"h":0.0000002146,"l":0.0000001979,"c":0.0000002014,"v":1365898.8138579999,"t":1722884400}
+{"o":0.0000002014,"h":0.0000002021,"l":0.0000001957,"c":0.0000001967,"v":0.0,"t":1722888000}
+{"o":0.0000001967,"h":0.0000001989,"l":0.0000001919,"c":0.0000001975,"v":0.0,"t":1722891600}
+{"o":0.0000001975,"h":0.0000001983,"l":0.0000001933,"c":0.0000001959,"v":0.0,"t":1722895200}
+{"o":0.0000001959,"h":0.0000002011,"l":0.0000001927,"c":0.0000001998,"v":0.0,"t":1722898800}
+{"o":0.0000001998,"h":0.0000002005,"l":0.0000001863,"c":0.0000001867,"v":0.0,"t":1722902400}
+{"o":0.0000001867,"h":0.0000002059,"l":0.0000001844,"c":0.0000002037,"v":100000.0,"t":1722906000}
+{"o":0.0000002037,"h":0.0000002043,"l":0.0000002,"c":0.0000002025,"v":0.0,"t":1722909600}
+{"o":0.0000002025,"h":0.0000002053,"l":0.000000202,"c":0.0000002037,"v":0.0,"t":1722913200}
+{"o":0.0000002037,"h":0.0000002055,"l":0.0000001999,"c":0.0000002001,"v":0.0,"t":1722916800}
+{"o":0.0000002001,"h":0.0000002026,"l":0.0000001968,"c":0.0000001971,"v":0.0,"t":1722920400}
+{"o":0.0000001971,"h":0.0000001997,"l":0.0000001961,"c":0.0000001995,"v":0.0,"t":1722924000}
+{"o":0.0000001995,"h":0.0000002017,"l":0.0000001982,"c":0.0000001988,"v":0.0,"t":1722927600}
+{"o":0.0000001988,"h":0.0000002066,"l":0.0000001969,"c":0.0000002036,"v":309589.05058,"t":1722931200}
+{"o":0.0000002036,"h":0.0000002052,"l":0.0000002006,"c":0.0000002016,"v":0.0,"t":1722934800}
+{"o":0.0000002016,"h":0.0000002032,"l":0.0000002001,"c":0.0000002011,"v":0.0,"t":1722938400}
+{"o":0.0000002011,"h":0.0000002032,"l":0.0000001986,"c":0.0000002007,"v":0.0,"t":1722942000}
+{"o":0.0000002007,"h":0.0000002036,"l":0.0000001954,"c":0.0000001993,"v":6173087.3548569996,"t":1722945600}
+{"o":0.0000001993,"h":0.0000002019,"l":0.0000001956,"c":0.0000001977,"v":0.0,"t":1722949200}
+{"o":0.0000001977,"h":0.0000001979,"l":0.0000001873,"c":0.0000001896,"v":0.0,"t":1722952800}
+{"o":0.0000001896,"h":0.0000001917,"l":0.0000001875,"c":0.0000001883,"v":0.0,"t":1722956400}
+{"o":0.0000001883,"h":0.0000001893,"l":0.0000001854,"c":0.0000001862,"v":0.0,"t":1722960000}
+{"o":0.0000001862,"h":0.0000001895,"l":0.0000001839,"c":0.000000189,"v":347.899375,"t":1722963600}
+{"o":0.000000189,"h":0.0000001902,"l":0.0000001857,"c":0.0000001879,"v":0.0,"t":1722967200}
+{"o":0.0000001879,"h":0.0000001902,"l":0.0000001853,"c":0.0000001876,"v":0.0,"t":1722970800}
+{"o":0.0000001876,"h":0.0000001893,"l":0.0000001855,"c":0.0000001864,"v":0.0,"t":1722974400}
+{"o":0.0000001864,"h":0.0000001974,"l":0.0000001858,"c":0.0000001953,"v":1328052.2134420001,"t":1722978000}
+{"o":0.0000001953,"h":0.0000001988,"l":0.0000001923,"c":0.0000001982,"v":0.0,"t":1722981600}
+{"o":0.0000001982,"h":0.0000002008,"l":0.0000001684,"c":0.0000001702,"v":26914027.8365779966,"t":1722985200}
+{"o":0.0000001702,"h":0.0000001723,"l":0.0000001682,"c":0.0000001697,"v":0.0,"t":1722988800}
+{"o":0.0000001697,"h":0.0000001772,"l":0.0000001647,"c":0.0000001692,"v":1038702.345945,"t":1722992400}
+{"o":0.0000001692,"h":0.0000001707,"l":0.000000165,"c":0.0000001677,"v":1045645.009454,"t":1722996000}
+{"o":0.0000001677,"h":0.0000001696,"l":0.0000001651,"c":0.0000001668,"v":188806.133375,"t":1722999600}
+{"o":0.0000001668,"h":0.0000001672,"l":0.0000001636,"c":0.0000001648,"v":0.0,"t":1723003200}
+{"o":0.0000001648,"h":0.0000001653,"l":0.0000001631,"c":0.000000165,"v":0.0,"t":1723006800}
+{"o":0.000000165,"h":0.0000001667,"l":0.0000001642,"c":0.0000001663,"v":0.0,"t":1723010400}
+{"o":0.0000001663,"h":0.0000001679,"l":0.0000001651,"c":0.0000001659,"v":0.0,"t":1723014000}
+{"o":0.0000001659,"h":0.0000001664,"l":0.0000001637,"c":0.0000001644,"v":0.0,"t":1723017600}
+{"o":0.0000001644,"h":0.0000001655,"l":0.0000001633,"c":0.0000001653,"v":0.0,"t":1723021200}
+{"o":0.0000001653,"h":0.000000166,"l":0.0000001637,"c":0.0000001659,"v":0.0,"t":1723024800}
+{"o":0.0000001659,"h":0.0000001678,"l":0.0000001656,"c":0.0000001667,"v":0.0,"t":1723028400}
+{"o":0.0000001667,"h":0.0000001675,"l":0.0000001646,"c":0.000000165,"v":0.0,"t":1723032000}
+{"o":0.000000165,"h":0.0000001671,"l":0.0000001636,"c":0.0000001664,"v":0.0,"t":1723035600}
+{"o":0.0000001664,"h":0.0000001732,"l":0.0000001656,"c":0.000000172,"v":0.0,"t":1723039200}
+{"o":0.000000172,"h":0.0000001729,"l":0.0000001697,"c":0.0000001705,"v":0.0,"t":1723042800}
+{"o":0.0000001705,"h":0.0000001726,"l":0.0000001629,"c":0.0000001646,"v":10000000.0,"t":1723046400}
+{"o":0.0000001646,"h":0.0000001675,"l":0.000000164,"c":0.0000001667,"v":0.0,"t":1723050000}
+{"o":0.0000001667,"h":0.0000001704,"l":0.0000001564,"c":0.0000001596,"v":1218715.7048879999,"t":1723053600}
+{"o":0.0000001596,"h":0.0000001612,"l":0.0000001581,"c":0.00000016,"v":0.0,"t":1723057200}
+{"o":0.00000016,"h":0.0000001613,"l":0.0000001569,"c":0.0000001583,"v":0.0,"t":1723060800}
+{"o":0.0000001583,"h":0.000000159,"l":0.0000001552,"c":0.0000001565,"v":1465886.7769879999,"t":1723064400}
+{"o":0.0000001565,"h":0.000000165,"l":0.0000001562,"c":0.0000001611,"v":3739247.9409770002,"t":1723068000}
+{"o":0.0000001611,"h":0.000000163,"l":0.00000016,"c":0.0000001624,"v":0.0,"t":1723071600}
+{"o":0.0000001624,"h":0.0000001662,"l":0.0000001611,"c":0.000000163,"v":0.0,"t":1723075200}
+{"o":0.000000163,"h":0.0000001639,"l":0.0000001536,"c":0.0000001538,"v":0.0,"t":1723078800}
+{"o":0.0000001538,"h":0.0000001538,"l":0.0000001511,"c":0.0000001518,"v":0.0,"t":1723082400}
+{"o":0.0000001518,"h":0.0000001627,"l":0.0000001503,"c":0.0000001627,"v":123499.445799,"t":1723086000}
+{"o":0.0000001627,"h":0.0000001645,"l":0.0000001613,"c":0.0000001641,"v":0.0,"t":1723089600}
+{"o":0.0000001641,"h":0.0000001642,"l":0.0000001622,"c":0.0000001628,"v":0.0,"t":1723093200}
+{"o":0.0000001628,"h":0.0000001639,"l":0.0000001609,"c":0.0000001616,"v":0.0,"t":1723096800}
+{"o":0.0000001616,"h":0.0000001623,"l":0.0000001601,"c":0.0000001621,"v":0.0,"t":1723100400}
+{"o":0.0000001621,"h":0.0000001623,"l":0.0000001608,"c":0.000000161,"v":0.0,"t":1723104000}
+{"o":0.000000161,"h":0.0000001884,"l":0.00000016,"c":0.0000001878,"v":30349641.468973998,"t":1723107600}
+{"o":0.0000001878,"h":0.0000001895,"l":0.0000001874,"c":0.0000001884,"v":0.0,"t":1723111200}
+{"o":0.0000001884,"h":0.000000189,"l":0.000000187,"c":0.0000001881,"v":0.0,"t":1723114800}
+{"o":0.0000001881,"h":0.0000001918,"l":0.0000001829,"c":0.0000001879,"v":122449.70051,"t":1723118400}
+{"o":0.0000001879,"h":0.0000001914,"l":0.0000001806,"c":0.0000001851,"v":4470291.155061,"t":1723122000}
+{"o":0.0000001851,"h":0.0000001872,"l":0.0000001777,"c":0.0000001805,"v":3754054.8781189998,"t":1723125600}
+{"o":0.0000001805,"h":0.0000001817,"l":0.0000001792,"c":0.0000001794,"v":0.0,"t":1723129200}
+{"o":0.0000001794,"h":0.0000001812,"l":0.0000001769,"c":0.0000001811,"v":0.0,"t":1723132800}
+{"o":0.0000001811,"h":0.0000001836,"l":0.0000001808,"c":0.0000001835,"v":0.0,"t":1723136400}
+{"o":0.0000001835,"h":0.0000001841,"l":0.0000001823,"c":0.0000001834,"v":0.0,"t":1723140000}
+{"o":0.0000001834,"h":0.0000001855,"l":0.0000001831,"c":0.0000001849,"v":0.0,"t":1723143600}
+{"o":0.0000001849,"h":0.0000001854,"l":0.0000001659,"c":0.0000001667,"v":30000000.0,"t":1723147200}
+{"o":0.0000001667,"h":0.0000001667,"l":0.0000001616,"c":0.0000001619,"v":0.0,"t":1723150800}
+{"o":0.0000001619,"h":0.0000001658,"l":0.0000001526,"c":0.0000001533,"v":10689.136917,"t":1723154400}
+{"o":0.0000001533,"h":0.0000001542,"l":0.0000001512,"c":0.0000001517,"v":0.0,"t":1723158000}
+{"o":0.0000001517,"h":0.0000001591,"l":0.0000001513,"c":0.0000001585,"v":3910227.6882879999,"t":1723161600}
+{"o":0.0000001585,"h":0.0000001642,"l":0.0000001579,"c":0.0000001639,"v":12236512.1226209998,"t":1723165200}
+{"o":0.0000001639,"h":0.000000166,"l":0.0000001633,"c":0.000000166,"v":0.0,"t":1723168800}
+{"o":0.000000166,"h":0.0000001661,"l":0.000000164,"c":0.0000001654,"v":0.0,"t":1723172400}
+{"o":0.0000001654,"h":0.0000001687,"l":0.0000001652,"c":0.0000001684,"v":0.0,"t":1723176000}
+{"o":0.0000001684,"h":0.0000001692,"l":0.0000001668,"c":0.0000001672,"v":0.0,"t":1723179600}
+{"o":0.0000001672,"h":0.0000001683,"l":0.0000001662,"c":0.0000001671,"v":0.0,"t":1723183200}
+{"o":0.0000001671,"h":0.0000001671,"l":0.0000001652,"c":0.0000001665,"v":0.0,"t":1723186800}
+{"o":0.0000001665,"h":0.0000001666,"l":0.0000001646,"c":0.0000001649,"v":0.0,"t":1723190400}
+{"o":0.0000001649,"h":0.0000001741,"l":0.0000001647,"c":0.0000001735,"v":11547768.2373360004,"t":1723194000}
+{"o":0.0000001735,"h":0.0000001759,"l":0.0000001734,"c":0.000000175,"v":0.0,"t":1723197600}
+{"o":0.000000175,"h":0.0000001758,"l":0.0000001741,"c":0.0000001745,"v":0.0,"t":1723201200}
+{"o":0.0000001745,"h":0.0000001769,"l":0.0000001743,"c":0.0000001759,"v":0.0,"t":1723204800}
+{"o":0.0000001759,"h":0.0000001785,"l":0.0000001753,"c":0.0000001759,"v":0.0,"t":1723208400}
+{"o":0.0000001759,"h":0.0000001805,"l":0.0000001736,"c":0.0000001777,"v":0.0,"t":1723212000}
+{"o":0.0000001777,"h":0.0000001808,"l":0.0000001769,"c":0.0000001808,"v":0.0,"t":1723215600}
+{"o":0.0000001808,"h":0.0000001814,"l":0.0000001789,"c":0.0000001792,"v":0.0,"t":1723219200}
+{"o":0.0000001792,"h":0.0000001797,"l":0.0000001771,"c":0.0000001785,"v":0.0,"t":1723222800}
+{"o":0.0000001785,"h":0.0000001802,"l":0.0000001778,"c":0.0000001781,"v":0.0,"t":1723226400}
+{"o":0.0000001781,"h":0.0000001788,"l":0.0000001771,"c":0.0000001778,"v":0.0,"t":1723230000}
+{"o":0.0000001778,"h":0.0000001786,"l":0.0000001717,"c":0.000000173,"v":11547768.2373360004,"t":1723233600}
+{"o":0.000000173,"h":0.0000001751,"l":0.0000001719,"c":0.0000001721,"v":0.0,"t":1723237200}
+{"o":0.0000001721,"h":0.000000174,"l":0.0000001702,"c":0.0000001703,"v":0.0,"t":1723240800}
+{"o":0.0000001703,"h":0.0000001723,"l":0.0000001686,"c":0.0000001697,"v":0.0,"t":1723244400}
+{"o":0.0000001697,"h":0.0000001715,"l":0.0000001671,"c":0.0000001713,"v":0.0,"t":1723248000}
+{"o":0.0000001713,"h":0.0000001725,"l":0.0000001638,"c":0.0000001657,"v":4605077.3062659996,"t":1723251600}
+{"o":0.0000001657,"h":0.0000001661,"l":0.0000001641,"c":0.000000166,"v":0.0,"t":1723255200}
+{"o":0.000000166,"h":0.0000001672,"l":0.0000001657,"c":0.0000001663,"v":0.0,"t":1723258800}
+{"o":0.0000001663,"h":0.0000001684,"l":0.0000001662,"c":0.000000167,"v":0.0,"t":1723262400}
+{"o":0.000000167,"h":0.0000001677,"l":0.0000001659,"c":0.0000001665,"v":0.0,"t":1723266000}
+{"o":0.0000001665,"h":0.0000001666,"l":0.0000001654,"c":0.0000001659,"v":0.0,"t":1723269600}
+{"o":0.0000001659,"h":0.0000001663,"l":0.0000001649,"c":0.0000001649,"v":0.0,"t":1723273200}
+{"o":0.0000001649,"h":0.0000001669,"l":0.0000001645,"c":0.0000001663,"v":0.0,"t":1723276800}
+{"o":0.0000001663,"h":0.0000001669,"l":0.0000001648,"c":0.0000001657,"v":0.0,"t":1723280400}
+{"o":0.0000001657,"h":0.0000001662,"l":0.000000165,"c":0.0000001661,"v":0.0,"t":1723284000}
+{"o":0.0000001661,"h":0.0000001665,"l":0.0000001653,"c":0.0000001655,"v":0.0,"t":1723287600}
+{"o":0.0000001655,"h":0.000000166,"l":0.0000001622,"c":0.0000001634,"v":891792.449026,"t":1723291200}
+{"o":0.0000001634,"h":0.0000001651,"l":0.0000001633,"c":0.000000165,"v":0.0,"t":1723294800}
+{"o":0.000000165,"h":0.0000001652,"l":0.000000164,"c":0.0000001642,"v":0.0,"t":1723298400}
+{"o":0.0000001642,"h":0.0000001645,"l":0.0000001627,"c":0.0000001639,"v":0.0,"t":1723302000}
+{"o":0.0000001639,"h":0.0000001649,"l":0.0000001635,"c":0.0000001644,"v":0.0,"t":1723305600}
+{"o":0.0000001644,"h":0.0000001648,"l":0.0000001634,"c":0.0000001636,"v":0.0,"t":1723309200}
+{"o":0.0000001636,"h":0.0000001638,"l":0.0000001627,"c":0.0000001638,"v":0.0,"t":1723312800}
+{"o":0.0000001638,"h":0.000000169,"l":0.0000001625,"c":0.000000168,"v":11852385.4622249994,"t":1723316400}
+{"o":0.000000168,"h":0.0000001688,"l":0.0000001675,"c":0.0000001681,"v":0.0,"t":1723320000}
+{"o":0.0000001681,"h":0.0000001681,"l":0.0000001673,"c":0.0000001675,"v":0.0,"t":1723323600}
+{"o":0.0000001675,"h":0.000000168,"l":0.0000001673,"c":0.0000001677,"v":0.0,"t":1723327200}
+{"o":0.0000001677,"h":0.0000001689,"l":0.0000001677,"c":0.0000001685,"v":0.0,"t":1723330800}
+{"o":0.0000001685,"h":0.0000001689,"l":0.0000001673,"c":0.0000001677,"v":0.0,"t":1723334400}
+{"o":0.0000001677,"h":0.0000001685,"l":0.0000001671,"c":0.0000001672,"v":0.0,"t":1723338000}
+{"o":0.0000001672,"h":0.0000001679,"l":0.0000001669,"c":0.0000001677,"v":0.0,"t":1723341600}
+{"o":0.0000001677,"h":0.0000001677,"l":0.0000001653,"c":0.0000001667,"v":0.0,"t":1723345200}
+{"o":0.0000001667,"h":0.0000001676,"l":0.0000001664,"c":0.0000001674,"v":0.0,"t":1723348800}
+{"o":0.0000001674,"h":0.0000001676,"l":0.0000001665,"c":0.0000001669,"v":0.0,"t":1723352400}
+{"o":0.0000001669,"h":0.0000001673,"l":0.0000001665,"c":0.0000001669,"v":0.0,"t":1723356000}
+{"o":0.0000001669,"h":0.0000001669,"l":0.0000001654,"c":0.0000001657,"v":0.0,"t":1723359600}
+{"o":0.0000001657,"h":0.000000166,"l":0.0000001651,"c":0.0000001659,"v":0.0,"t":1723363200}
+{"o":0.0000001659,"h":0.0000001672,"l":0.0000001643,"c":0.0000001667,"v":0.0,"t":1723366800}
+{"o":0.0000001667,"h":0.0000001675,"l":0.0000001661,"c":0.0000001673,"v":0.0,"t":1723370400}
+{"o":0.0000001673,"h":0.0000001696,"l":0.0000001671,"c":0.0000001689,"v":0.0,"t":1723374000}
+{"o":0.0000001689,"h":0.0000001724,"l":0.0000001687,"c":0.0000001713,"v":0.0,"t":1723377600}
+{"o":0.0000001713,"h":0.0000001732,"l":0.0000001708,"c":0.0000001712,"v":0.0,"t":1723381200}
+{"o":0.0000001712,"h":0.0000001746,"l":0.0000001711,"c":0.0000001739,"v":0.0,"t":1723384800}
+{"o":0.0000001739,"h":0.0000001759,"l":0.0000001737,"c":0.0000001745,"v":0.0,"t":1723388400}
+{"o":0.0000001745,"h":0.0000001752,"l":0.0000001738,"c":0.0000001745,"v":0.0,"t":1723392000}
+{"o":0.0000001745,"h":0.0000001756,"l":0.0000001733,"c":0.0000001741,"v":0.0,"t":1723395600}
+{"o":0.0000001741,"h":0.0000001767,"l":0.0000001739,"c":0.0000001754,"v":0.0,"t":1723399200}
+{"o":0.0000001754,"h":0.0000001793,"l":0.0000001754,"c":0.0000001782,"v":0.0,"t":1723402800}
+{"o":0.0000001782,"h":0.0000001805,"l":0.0000001716,"c":0.0000001739,"v":164692.010165,"t":1723406400}
+{"o":0.0000001739,"h":0.0000001753,"l":0.0000001734,"c":0.0000001744,"v":0.0,"t":1723410000}
+{"o":0.0000001744,"h":0.0000001787,"l":0.0000001733,"c":0.000000176,"v":0.0,"t":1723413600}
+{"o":0.000000176,"h":0.0000001776,"l":0.000000176,"c":0.0000001768,"v":0.0,"t":1723417200}
+{"o":0.0000001768,"h":0.0000001772,"l":0.000000174,"c":0.0000001753,"v":0.0,"t":1723420800}
+{"o":0.0000001753,"h":0.0000001871,"l":0.0000001736,"c":0.0000001845,"v":53788139.1771539971,"t":1723424400}
+{"o":0.0000001845,"h":0.0000001855,"l":0.0000001833,"c":0.0000001835,"v":0.0,"t":1723428000}
+{"o":0.0000001835,"h":0.000000185,"l":0.0000001828,"c":0.0000001839,"v":0.0,"t":1723431600}
+{"o":0.0000001839,"h":0.0000001847,"l":0.0000001833,"c":0.0000001844,"v":0.0,"t":1723435200}
+{"o":0.0000001844,"h":0.0000001861,"l":0.0000001771,"c":0.0000001839,"v":30325478.8557199985,"t":1723438800}
+{"o":0.0000001839,"h":0.0000001925,"l":0.0000001832,"c":0.0000001875,"v":33233940.4000609964,"t":1723442400}
+{"o":0.0000001875,"h":0.0000002042,"l":0.0000001833,"c":0.000000199,"v":13093406.0706540011,"t":1723446000}
+{"o":0.000000199,"h":0.0000002011,"l":0.0000001962,"c":0.0000002005,"v":0.0,"t":1723449600}
+{"o":0.0000002005,"h":0.0000002048,"l":0.0000001991,"c":0.0000002044,"v":8793806.6432050001,"t":1723453200}
+{"o":0.0000002044,"h":0.0000002295,"l":0.0000002002,"c":0.0000002139,"v":66415316.9807830006,"t":1723456800}
+{"o":0.0000002139,"h":0.0000002173,"l":0.000000209,"c":0.0000002127,"v":162414.63838,"t":1723460400}
+{"o":0.0000002127,"h":0.0000002162,"l":0.0000002126,"c":0.0000002149,"v":327034.545165,"t":1723464000}
+{"o":0.0000002149,"h":0.000000223,"l":0.0000002055,"c":0.0000002133,"v":10905524.6095419992,"t":1723467600}
+{"o":0.0000002133,"h":0.0000002157,"l":0.0000001936,"c":0.0000001955,"v":20615652.380686,"t":1723471200}
+{"o":0.0000001955,"h":0.0000002002,"l":0.0000001942,"c":0.0000001973,"v":0.0,"t":1723474800}
+{"o":0.0000001973,"h":0.0000002019,"l":0.0000001966,"c":0.0000002003,"v":327034.545165,"t":1723478400}
+{"o":0.0000002003,"h":0.0000002495,"l":0.0000001993,"c":0.0000002442,"v":38376613.8669029921,"t":1723482000}
+{"o":0.0000002442,"h":0.0000002484,"l":0.000000221,"c":0.0000002262,"v":16687609.0077890009,"t":1723485600}
+{"o":0.0000002262,"h":0.0000002262,"l":0.0000002031,"c":0.0000002044,"v":25726333.6276139989,"t":1723489200}
+{"o":0.0000002044,"h":0.0000002053,"l":0.0000001909,"c":0.0000001937,"v":442833.416809,"t":1723492800}
+{"o":0.0000001937,"h":0.0000001958,"l":0.000000185,"c":0.0000001861,"v":7484525.6984370006,"t":1723496400}
+{"o":0.0000001861,"h":0.0000001863,"l":0.0000001837,"c":0.0000001845,"v":928931.881943,"t":1723500000}
+{"o":0.0000001845,"h":0.0000001845,"l":0.0000001803,"c":0.0000001817,"v":0.0,"t":1723503600}
+{"o":0.0000001817,"h":0.0000001858,"l":0.0000001804,"c":0.0000001838,"v":506125.0,"t":1723507200}
+{"o":0.0000001838,"h":0.0000001855,"l":0.0000001834,"c":0.0000001835,"v":0.0,"t":1723510800}
+{"o":0.0000001835,"h":0.0000001866,"l":0.0000001835,"c":0.0000001851,"v":0.0,"t":1723514400}
+{"o":0.0000001851,"h":0.0000001886,"l":0.000000185,"c":0.0000001876,"v":0.0,"t":1723518000}
+{"o":0.0000001876,"h":0.0000001885,"l":0.0000001859,"c":0.0000001861,"v":0.0,"t":1723521600}
+{"o":0.0000001861,"h":0.0000001868,"l":0.0000001846,"c":0.000000185,"v":0.0,"t":1723525200}
+{"o":0.000000185,"h":0.0000001865,"l":0.0000001837,"c":0.000000184,"v":0.0,"t":1723528800}
+{"o":0.000000184,"h":0.0000001848,"l":0.0000001834,"c":0.0000001847,"v":0.0,"t":1723532400}
+{"o":0.0000001847,"h":0.0000001867,"l":0.0000001842,"c":0.0000001854,"v":0.0,"t":1723536000}
+{"o":0.0000001854,"h":0.0000001875,"l":0.0000001852,"c":0.0000001864,"v":0.0,"t":1723539600}
+{"o":0.0000001864,"h":0.0000001882,"l":0.0000001858,"c":0.0000001864,"v":0.0,"t":1723543200}
+{"o":0.0000001864,"h":0.0000001869,"l":0.0000001845,"c":0.0000001849,"v":0.0,"t":1723546800}
+{"o":0.0000001849,"h":0.0000001857,"l":0.000000183,"c":0.0000001843,"v":0.0,"t":1723550400}
+{"o":0.0000001843,"h":0.0000001851,"l":0.0000001826,"c":0.0000001831,"v":0.0,"t":1723554000}
+{"o":0.0000001831,"h":0.0000001863,"l":0.0000001827,"c":0.0000001841,"v":0.0,"t":1723557600}
+{"o":0.0000001841,"h":0.0000001856,"l":0.0000001838,"c":0.0000001845,"v":0.0,"t":1723561200}
+{"o":0.0000001845,"h":0.0000001848,"l":0.0000001804,"c":0.0000001805,"v":0.0,"t":1723564800}
+{"o":0.0000001805,"h":0.0000001828,"l":0.0000001763,"c":0.0000001782,"v":12542404.6084659994,"t":1723568400}
+{"o":0.0000001782,"h":0.0000001804,"l":0.000000178,"c":0.00000018,"v":0.0,"t":1723572000}
+{"o":0.00000018,"h":0.0000001823,"l":0.0000001796,"c":0.0000001802,"v":0.0,"t":1723575600}
+{"o":0.0000001802,"h":0.0000001813,"l":0.0000001798,"c":0.000000181,"v":0.0,"t":1723579200}
+{"o":0.000000181,"h":0.0000001811,"l":0.0000001702,"c":0.0000001703,"v":695422.5257849999,"t":1723582800}
+{"o":0.0000001703,"h":0.0000001719,"l":0.0000001703,"c":0.0000001711,"v":0.0,"t":1723586400}
+{"o":0.0000001711,"h":0.0000001722,"l":0.0000001706,"c":0.0000001716,"v":0.0,"t":1723590000}
+{"o":0.0000001716,"h":0.0000001725,"l":0.0000001709,"c":0.0000001725,"v":0.0,"t":1723593600}
+{"o":0.0000001725,"h":0.0000001753,"l":0.000000172,"c":0.0000001748,"v":0.0,"t":1723597200}
+{"o":0.0000001748,"h":0.0000001751,"l":0.0000001735,"c":0.0000001736,"v":0.0,"t":1723600800}
+{"o":0.0000001736,"h":0.0000001741,"l":0.0000001722,"c":0.0000001734,"v":0.0,"t":1723604400}
+{"o":0.0000001734,"h":0.0000001743,"l":0.0000001732,"c":0.0000001741,"v":0.0,"t":1723608000}
+{"o":0.0000001741,"h":0.0000001743,"l":0.0000001729,"c":0.0000001739,"v":0.0,"t":1723611600}
+{"o":0.0000001739,"h":0.0000001746,"l":0.0000001729,"c":0.0000001733,"v":0.0,"t":1723615200}
+{"o":0.0000001733,"h":0.0000001738,"l":0.0000001727,"c":0.0000001727,"v":0.0,"t":1723618800}
+{"o":0.0000001727,"h":0.0000001793,"l":0.0000001725,"c":0.0000001783,"v":7889375.9705579998,"t":1723622400}
+{"o":0.0000001783,"h":0.0000001787,"l":0.0000001773,"c":0.0000001776,"v":2238672.6204730002,"t":1723626000}
+{"o":0.0000001776,"h":0.0000001776,"l":0.0000001755,"c":0.0000001769,"v":0.0,"t":1723629600}
+{"o":0.0000001769,"h":0.0000001773,"l":0.0000001744,"c":0.0000001755,"v":0.0,"t":1723633200}
+{"o":0.0000001755,"h":0.0000001763,"l":0.0000001708,"c":0.0000001733,"v":0.0,"t":1723636800}
+{"o":0.0000001733,"h":0.0000001783,"l":0.0000001718,"c":0.0000001776,"v":5650703.3500849996,"t":1723640400}
+{"o":0.0000001776,"h":0.0000001798,"l":0.0000001735,"c":0.0000001747,"v":11412858.4046359994,"t":1723644000}
+{"o":0.0000001747,"h":0.0000001772,"l":0.000000174,"c":0.0000001747,"v":0.0,"t":1723647600}
+{"o":0.0000001747,"h":0.000000178,"l":0.0000001741,"c":0.0000001768,"v":0.0,"t":1723651200}
+{"o":0.0000001768,"h":0.0000001775,"l":0.0000001752,"c":0.0000001762,"v":5649767.1869470002,"t":1723654800}
+{"o":0.0000001762,"h":0.0000001772,"l":0.0000001754,"c":0.0000001763,"v":0.0,"t":1723658400}
+{"o":0.0000001763,"h":0.0000001772,"l":0.0000001761,"c":0.0000001766,"v":0.0,"t":1723662000}
+{"o":0.0000001766,"h":0.0000001769,"l":0.0000001761,"c":0.0000001767,"v":0.0,"t":1723665600}
+{"o":0.0000001767,"h":0.0000001774,"l":0.0000001763,"c":0.0000001771,"v":0.0,"t":1723669200}
+{"o":0.0000001771,"h":0.0000001801,"l":0.0000001765,"c":0.0000001773,"v":1122291.5672480001,"t":1723672800}
+{"o":0.0000001773,"h":0.0000001781,"l":0.0000001744,"c":0.0000001753,"v":6247786.1271580001,"t":1723676400}
+{"o":0.0000001753,"h":0.0000001753,"l":0.0000001733,"c":0.0000001738,"v":0.0,"t":1723680000}
+{"o":0.0000001738,"h":0.0000001748,"l":0.0000001732,"c":0.0000001746,"v":0.0,"t":1723683600}
+{"o":0.0000001746,"h":0.000000176,"l":0.0000001734,"c":0.0000001741,"v":0.0,"t":1723687200}
+{"o":0.0000001741,"h":0.0000001744,"l":0.0000001735,"c":0.0000001741,"v":0.0,"t":1723690800}
+{"o":0.0000001741,"h":0.0000001754,"l":0.0000001739,"c":0.0000001741,"v":0.0,"t":1723694400}
+{"o":0.0000001741,"h":0.0000001766,"l":0.0000001739,"c":0.0000001762,"v":0.0,"t":1723698000}
+{"o":0.0000001762,"h":0.0000001788,"l":0.0000001759,"c":0.0000001775,"v":0.0,"t":1723701600}
+{"o":0.0000001775,"h":0.0000001785,"l":0.0000001682,"c":0.0000001685,"v":5649767.1869470002,"t":1723705200}
+{"o":0.0000001685,"h":0.0000001693,"l":0.0000001676,"c":0.0000001676,"v":0.0,"t":1723708800}
+{"o":0.0000001676,"h":0.0000001689,"l":0.0000001672,"c":0.0000001688,"v":0.0,"t":1723712400}
+{"o":0.0000001688,"h":0.0000001698,"l":0.0000001685,"c":0.0000001694,"v":0.0,"t":1723716000}
+{"o":0.0000001694,"h":0.0000001694,"l":0.0000001673,"c":0.0000001676,"v":0.0,"t":1723719600}
+{"o":0.0000001676,"h":0.0000001683,"l":0.0000001648,"c":0.000000168,"v":0.0,"t":1723723200}
+{"o":0.000000168,"h":0.0000001688,"l":0.0000001653,"c":0.0000001655,"v":0.0,"t":1723726800}
+{"o":0.0000001655,"h":0.0000001664,"l":0.0000001638,"c":0.0000001655,"v":0.0,"t":1723730400}
+{"o":0.0000001655,"h":0.0000001662,"l":0.000000164,"c":0.0000001643,"v":0.0,"t":1723734000}
+{"o":0.0000001643,"h":0.0000001648,"l":0.0000001625,"c":0.0000001644,"v":0.0,"t":1723737600}
+{"o":0.0000001644,"h":0.0000001675,"l":0.0000001644,"c":0.0000001675,"v":0.0,"t":1723741200}
+{"o":0.0000001675,"h":0.0000001744,"l":0.0000001675,"c":0.000000173,"v":0.0,"t":1723744800}
+{"o":0.000000173,"h":0.0000001745,"l":0.0000001707,"c":0.0000001713,"v":0.0,"t":1723748400}
+{"o":0.0000001713,"h":0.000000173,"l":0.0000001707,"c":0.0000001708,"v":0.0,"t":1723752000}
+{"o":0.0000001708,"h":0.0000001715,"l":0.0000001691,"c":0.0000001691,"v":0.0,"t":1723755600}
+{"o":0.0000001691,"h":0.0000001702,"l":0.0000001655,"c":0.0000001669,"v":0.0,"t":1723759200}
+{"o":0.0000001669,"h":0.0000001684,"l":0.0000001665,"c":0.0000001682,"v":0.0,"t":1723762800}
+{"o":0.0000001682,"h":0.0000001693,"l":0.000000168,"c":0.0000001691,"v":0.0,"t":1723766400}
+{"o":0.0000001691,"h":0.0000001705,"l":0.0000001682,"c":0.000000169,"v":0.0,"t":1723770000}
+{"o":0.000000169,"h":0.00000017,"l":0.0000001661,"c":0.0000001676,"v":0.0,"t":1723773600}
+{"o":0.0000001676,"h":0.0000001692,"l":0.0000001675,"c":0.000000169,"v":0.0,"t":1723777200}
+{"o":0.000000169,"h":0.0000001694,"l":0.0000001683,"c":0.0000001684,"v":0.0,"t":1723780800}
+{"o":0.0000001684,"h":0.0000001687,"l":0.0000001675,"c":0.0000001677,"v":0.0,"t":1723784400}
+{"o":0.0000001677,"h":0.000000168,"l":0.0000001657,"c":0.0000001663,"v":0.0,"t":1723788000}
+{"o":0.0000001663,"h":0.0000001668,"l":0.0000001658,"c":0.000000166,"v":0.0,"t":1723791600}
+{"o":0.000000166,"h":0.0000001672,"l":0.0000001656,"c":0.0000001669,"v":0.0,"t":1723795200}
+{"o":0.0000001669,"h":0.0000001672,"l":0.0000001661,"c":0.0000001661,"v":0.0,"t":1723798800}
+{"o":0.0000001661,"h":0.000000168,"l":0.0000001661,"c":0.0000001672,"v":0.0,"t":1723802400}
+{"o":0.0000001672,"h":0.000000169,"l":0.0000001666,"c":0.0000001689,"v":0.0,"t":1723806000}
+{"o":0.0000001689,"h":0.0000001728,"l":0.0000001682,"c":0.0000001724,"v":0.0,"t":1723809600}
+{"o":0.0000001724,"h":0.0000001727,"l":0.0000001682,"c":0.000000171,"v":0.0,"t":1723813200}
+{"o":0.000000171,"h":0.0000001742,"l":0.0000001705,"c":0.0000001734,"v":0.0,"t":1723816800}
+{"o":0.0000001734,"h":0.000000176,"l":0.000000163,"c":0.0000001646,"v":8502878.1775759999,"t":1723820400}
+{"o":0.0000001646,"h":0.0000001651,"l":0.0000001624,"c":0.0000001641,"v":0.0,"t":1723824000}
+{"o":0.0000001641,"h":0.0000001667,"l":0.0000001623,"c":0.0000001626,"v":0.0,"t":1723827600}
+{"o":0.0000001626,"h":0.0000001639,"l":0.0000001614,"c":0.0000001629,"v":0.0,"t":1723831200}
+{"o":0.0000001629,"h":0.0000001629,"l":0.0000001605,"c":0.0000001611,"v":0.0,"t":1723834800}
+{"o":0.0000001611,"h":0.0000001616,"l":0.00000016,"c":0.0000001616,"v":0.0,"t":1723838400}
+{"o":0.0000001616,"h":0.0000001627,"l":0.0000001608,"c":0.0000001623,"v":0.0,"t":1723842000}
+{"o":0.0000001623,"h":0.0000001628,"l":0.0000001618,"c":0.0000001626,"v":0.0,"t":1723845600}
+{"o":0.0000001626,"h":0.0000001634,"l":0.0000001625,"c":0.0000001633,"v":0.0,"t":1723849200}
+{"o":0.0000001633,"h":0.0000001649,"l":0.000000163,"c":0.0000001634,"v":0.0,"t":1723852800}
+{"o":0.0000001634,"h":0.0000001637,"l":0.0000001622,"c":0.0000001629,"v":0.0,"t":1723856400}
+{"o":0.0000001629,"h":0.0000001631,"l":0.0000001618,"c":0.0000001626,"v":0.0,"t":1723860000}
+{"o":0.0000001626,"h":0.0000001643,"l":0.0000001623,"c":0.0000001635,"v":0.0,"t":1723863600}
+{"o":0.0000001635,"h":0.0000001638,"l":0.0000001628,"c":0.0000001629,"v":0.0,"t":1723867200}
+{"o":0.0000001629,"h":0.0000001634,"l":0.0000001625,"c":0.0000001627,"v":0.0,"t":1723870800}
+{"o":0.0000001627,"h":0.0000001636,"l":0.0000001624,"c":0.0000001633,"v":0.0,"t":1723874400}
+{"o":0.0000001633,"h":0.0000001638,"l":0.0000001628,"c":0.0000001628,"v":0.0,"t":1723878000}
+{"o":0.0000001628,"h":0.0000001634,"l":0.0000001627,"c":0.0000001627,"v":0.0,"t":1723881600}
+{"o":0.0000001627,"h":0.0000001633,"l":0.000000162,"c":0.0000001627,"v":0.0,"t":1723885200}
+{"o":0.0000001627,"h":0.000000164,"l":0.0000001625,"c":0.0000001639,"v":0.0,"t":1723888800}
+{"o":0.0000001639,"h":0.0000001644,"l":0.0000001627,"c":0.0000001631,"v":0.0,"t":1723892400}
+{"o":0.0000001631,"h":0.0000001634,"l":0.0000001624,"c":0.0000001625,"v":0.0,"t":1723896000}
+{"o":0.0000001625,"h":0.0000001628,"l":0.0000001612,"c":0.0000001624,"v":0.0,"t":1723899600}
+{"o":0.0000001624,"h":0.0000001626,"l":0.0000001609,"c":0.0000001609,"v":0.0,"t":1723903200}
+{"o":0.0000001609,"h":0.000000162,"l":0.0000001602,"c":0.000000162,"v":0.0,"t":1723906800}
+{"o":0.000000162,"h":0.000000162,"l":0.0000001606,"c":0.0000001608,"v":0.0,"t":1723910400}
+{"o":0.0000001608,"h":0.0000001617,"l":0.0000001602,"c":0.0000001617,"v":0.0,"t":1723914000}
+{"o":0.0000001617,"h":0.0000001622,"l":0.0000001614,"c":0.0000001616,"v":0.0,"t":1723917600}
+{"o":0.0000001616,"h":0.0000001618,"l":0.0000001607,"c":0.0000001609,"v":0.0,"t":1723921200}
+{"o":0.0000001609,"h":0.0000001613,"l":0.0000001606,"c":0.0000001611,"v":0.0,"t":1723924800}
+{"o":0.0000001611,"h":0.0000001695,"l":0.0000001607,"c":0.0000001688,"v":17759336.2932489999,"t":1723928400}
+{"o":0.0000001688,"h":0.0000001688,"l":0.0000001681,"c":0.0000001684,"v":0.0,"t":1723932000}
+{"o":0.0000001684,"h":0.0000001687,"l":0.0000001679,"c":0.000000168,"v":0.0,"t":1723935600}
+{"o":0.000000168,"h":0.0000001687,"l":0.0000001666,"c":0.0000001671,"v":0.0,"t":1723939200}
+{"o":0.0000001671,"h":0.000000169,"l":0.000000167,"c":0.0000001688,"v":0.0,"t":1723942800}
+{"o":0.0000001688,"h":0.0000001691,"l":0.0000001666,"c":0.0000001669,"v":0.0,"t":1723946400}
+{"o":0.0000001669,"h":0.000000169,"l":0.0000001664,"c":0.0000001689,"v":0.0,"t":1723950000}
+{"o":0.0000001689,"h":0.0000001696,"l":0.0000001684,"c":0.0000001688,"v":0.0,"t":1723953600}
+{"o":0.0000001688,"h":0.0000001691,"l":0.0000001681,"c":0.0000001688,"v":0.0,"t":1723957200}
+{"o":0.0000001688,"h":0.000000169,"l":0.0000001681,"c":0.0000001682,"v":0.0,"t":1723960800}
+{"o":0.0000001682,"h":0.0000001688,"l":0.0000001679,"c":0.0000001684,"v":0.0,"t":1723964400}
+{"o":0.0000001684,"h":0.0000001687,"l":0.000000168,"c":0.000000168,"v":0.0,"t":1723968000}
+{"o":0.000000168,"h":0.0000001681,"l":0.0000001666,"c":0.0000001668,"v":0.0,"t":1723971600}
+{"o":0.0000001668,"h":0.0000001668,"l":0.0000001628,"c":0.0000001656,"v":0.0,"t":1723975200}
+{"o":0.0000001656,"h":0.000000166,"l":0.0000001649,"c":0.0000001649,"v":0.0,"t":1723978800}
+{"o":0.0000001649,"h":0.0000001656,"l":0.0000001629,"c":0.0000001639,"v":0.0,"t":1723982400}
+{"o":0.0000001639,"h":0.0000001646,"l":0.0000001625,"c":0.0000001645,"v":0.0,"t":1723986000}
+{"o":0.0000001645,"h":0.0000001646,"l":0.0000001635,"c":0.0000001643,"v":0.0,"t":1723989600}
+{"o":0.0000001643,"h":0.0000001647,"l":0.0000001633,"c":0.0000001636,"v":0.0,"t":1723993200}
+{"o":0.0000001636,"h":0.000000164,"l":0.0000001626,"c":0.0000001632,"v":0.0,"t":1723996800}
+{"o":0.0000001632,"h":0.0000001651,"l":0.000000163,"c":0.000000165,"v":0.0,"t":1724000400}
+{"o":0.000000165,"h":0.0000001652,"l":0.0000001637,"c":0.0000001638,"v":0.0,"t":1724004000}
+{"o":0.0000001638,"h":0.0000001639,"l":0.0000001627,"c":0.0000001628,"v":0.0,"t":1724007600}
+{"o":0.0000001628,"h":0.0000001802,"l":0.0000001621,"c":0.0000001795,"v":3979271.3441699999,"t":1724011200}
+{"o":0.0000001795,"h":0.0000001818,"l":0.0000001765,"c":0.0000001785,"v":1297467.2580210001,"t":1724014800}
+{"o":0.0000001785,"h":0.0000001791,"l":0.0000001777,"c":0.0000001791,"v":0.0,"t":1724018400}
+{"o":0.0000001791,"h":0.0000001823,"l":0.0000001787,"c":0.0000001818,"v":0.0,"t":1724022000}
+{"o":0.0000001818,"h":0.0000001826,"l":0.0000001805,"c":0.0000001823,"v":0.0,"t":1724025600}
+{"o":0.0000001823,"h":0.0000001829,"l":0.0000001812,"c":0.0000001822,"v":0.0,"t":1724029200}
+{"o":0.0000001822,"h":0.0000001829,"l":0.0000001812,"c":0.0000001815,"v":0.0,"t":1724032800}
+{"o":0.0000001815,"h":0.0000001819,"l":0.0000001806,"c":0.0000001808,"v":0.0,"t":1724036400}
+{"o":0.0000001808,"h":0.0000001816,"l":0.0000001806,"c":0.0000001809,"v":0.0,"t":1724040000}
+{"o":0.0000001809,"h":0.0000001824,"l":0.0000001806,"c":0.000000182,"v":0.0,"t":1724043600}
+{"o":0.000000182,"h":0.0000001825,"l":0.0000001804,"c":0.0000001812,"v":0.0,"t":1724047200}
+{"o":0.0000001812,"h":0.000000182,"l":0.0000001804,"c":0.000000182,"v":0.0,"t":1724050800}
+{"o":0.000000182,"h":0.0000001822,"l":0.0000001812,"c":0.0000001815,"v":0.0,"t":1724054400}
+{"o":0.0000001815,"h":0.0000001838,"l":0.0000001806,"c":0.0000001836,"v":0.0,"t":1724058000}
+{"o":0.0000001836,"h":0.0000001845,"l":0.0000001828,"c":0.0000001834,"v":0.0,"t":1724061600}
+{"o":0.0000001834,"h":0.0000001839,"l":0.0000001817,"c":0.0000001819,"v":0.0,"t":1724065200}
+{"o":0.0000001819,"h":0.0000001824,"l":0.0000001807,"c":0.0000001808,"v":0.0,"t":1724068800}
+{"o":0.0000001808,"h":0.0000001818,"l":0.000000179,"c":0.0000001813,"v":0.0,"t":1724072400}
+{"o":0.0000001813,"h":0.0000001827,"l":0.0000001794,"c":0.0000001796,"v":0.0,"t":1724076000}
+{"o":0.0000001796,"h":0.0000001802,"l":0.0000001792,"c":0.0000001799,"v":0.0,"t":1724079600}
+{"o":0.0000001799,"h":0.000000181,"l":0.0000001794,"c":0.0000001796,"v":0.0,"t":1724083200}
+{"o":0.0000001796,"h":0.0000001808,"l":0.0000001771,"c":0.0000001802,"v":0.0,"t":1724086800}
+{"o":0.0000001802,"h":0.0000001812,"l":0.000000179,"c":0.0000001803,"v":0.0,"t":1724090400}
+{"o":0.0000001803,"h":0.0000001816,"l":0.0000001802,"c":0.0000001811,"v":0.0,"t":1724094000}
+{"o":0.0000001811,"h":0.0000001814,"l":0.0000001795,"c":0.0000001806,"v":0.0,"t":1724097600}
+{"o":0.0000001806,"h":0.0000001809,"l":0.0000001797,"c":0.0000001803,"v":0.0,"t":1724101200}
+{"o":0.0000001803,"h":0.0000001813,"l":0.0000001793,"c":0.0000001802,"v":0.0,"t":1724104800}
+{"o":0.0000001802,"h":0.0000001811,"l":0.0000001791,"c":0.0000001794,"v":0.0,"t":1724108400}
+{"o":0.0000001794,"h":0.0000001805,"l":0.0000001762,"c":0.0000001767,"v":0.0,"t":1724112000}
+{"o":0.0000001767,"h":0.0000001782,"l":0.0000001751,"c":0.0000001776,"v":0.0,"t":1724115600}
+{"o":0.0000001776,"h":0.0000001786,"l":0.0000001774,"c":0.0000001781,"v":0.0,"t":1724119200}
+{"o":0.0000001781,"h":0.0000001783,"l":0.0000001775,"c":0.0000001778,"v":0.0,"t":1724122800}
+{"o":0.0000001778,"h":0.000000178,"l":0.0000001755,"c":0.000000176,"v":0.0,"t":1724126400}
+{"o":0.000000176,"h":0.0000001762,"l":0.000000174,"c":0.0000001754,"v":0.0,"t":1724130000}
+{"o":0.0000001754,"h":0.0000001764,"l":0.0000001752,"c":0.000000176,"v":0.0,"t":1724133600}
+{"o":0.000000176,"h":0.0000001762,"l":0.0000001755,"c":0.0000001756,"v":0.0,"t":1724137200}
+{"o":0.0000001756,"h":0.0000001773,"l":0.0000001752,"c":0.0000001771,"v":0.0,"t":1724140800}
+{"o":0.0000001771,"h":0.0000001772,"l":0.0000001762,"c":0.0000001767,"v":0.0,"t":1724144400}
+{"o":0.0000001767,"h":0.0000001772,"l":0.0000001765,"c":0.0000001771,"v":0.0,"t":1724148000}
+{"o":0.0000001771,"h":0.0000001783,"l":0.0000001768,"c":0.000000178,"v":0.0,"t":1724151600}
+{"o":0.000000178,"h":0.0000001782,"l":0.0000001771,"c":0.0000001773,"v":0.0,"t":1724155200}
+{"o":0.0000001773,"h":0.0000001785,"l":0.0000001768,"c":0.0000001772,"v":0.0,"t":1724158800}
+{"o":0.0000001772,"h":0.0000001817,"l":0.0000001771,"c":0.0000001817,"v":0.0,"t":1724162400}
+{"o":0.0000001817,"h":0.0000001836,"l":0.0000001813,"c":0.0000001823,"v":0.0,"t":1724166000}
+{"o":0.0000001823,"h":0.0000001828,"l":0.0000001812,"c":0.0000001816,"v":0.0,"t":1724169600}
+{"o":0.0000001816,"h":0.0000001818,"l":0.0000001804,"c":0.0000001806,"v":0.0,"t":1724173200}
+{"o":0.0000001806,"h":0.0000001812,"l":0.0000001798,"c":0.0000001805,"v":0.0,"t":1724176800}
+{"o":0.0000001805,"h":0.0000001807,"l":0.0000001795,"c":0.0000001799,"v":0.0,"t":1724180400}
+{"o":0.0000001799,"h":0.0000001805,"l":0.0000001792,"c":0.0000001805,"v":0.0,"t":1724184000}
+{"o":0.0000001805,"h":0.0000001817,"l":0.0000001804,"c":0.0000001809,"v":0.0,"t":1724187600}
+{"o":0.0000001809,"h":0.0000001812,"l":0.0000001803,"c":0.0000001808,"v":0.0,"t":1724191200}
+{"o":0.0000001808,"h":0.0000001821,"l":0.0000001806,"c":0.000000182,"v":0.0,"t":1724194800}
+{"o":0.000000182,"h":0.0000001827,"l":0.0000001811,"c":0.0000001826,"v":0.0,"t":1724198400}
+{"o":0.0000001826,"h":0.0000001829,"l":0.0000001815,"c":0.0000001817,"v":0.0,"t":1724202000}
+{"o":0.0000001817,"h":0.000000182,"l":0.000000181,"c":0.0000001813,"v":0.0,"t":1724205600}
+{"o":0.0000001813,"h":0.0000001824,"l":0.0000001812,"c":0.0000001816,"v":0.0,"t":1724209200}
+{"o":0.0000001816,"h":0.0000001821,"l":0.0000001813,"c":0.0000001814,"v":0.0,"t":1724212800}
+{"o":0.0000001814,"h":0.0000001817,"l":0.0000001806,"c":0.0000001807,"v":0.0,"t":1724216400}
+{"o":0.0000001807,"h":0.0000001808,"l":0.0000001771,"c":0.0000001774,"v":1048049.3043580001,"t":1724220000}
+{"o":0.0000001774,"h":0.0000001783,"l":0.0000001768,"c":0.0000001776,"v":0.0,"t":1724223600}
+{"o":0.0000001776,"h":0.0000001793,"l":0.0000001772,"c":0.0000001789,"v":0.0,"t":1724227200}
+{"o":0.0000001789,"h":0.0000001805,"l":0.0000001788,"c":0.0000001798,"v":0.0,"t":1724230800}
+{"o":0.0000001798,"h":0.0000001801,"l":0.0000001788,"c":0.000000179,"v":0.0,"t":1724234400}
+{"o":0.000000179,"h":0.0000001801,"l":0.0000001788,"c":0.00000018,"v":0.0,"t":1724238000}
+{"o":0.00000018,"h":0.000000181,"l":0.0000001794,"c":0.0000001801,"v":0.0,"t":1724241600}
+{"o":0.0000001801,"h":0.0000001834,"l":0.0000001797,"c":0.0000001801,"v":0.0,"t":1724245200}
+{"o":0.0000001801,"h":0.0000001827,"l":0.0000001751,"c":0.0000001784,"v":497245.747906,"t":1724248800}
+{"o":0.0000001784,"h":0.0000001793,"l":0.0000001773,"c":0.0000001779,"v":0.0,"t":1724252400}
+{"o":0.0000001779,"h":0.0000001787,"l":0.0000001766,"c":0.0000001767,"v":0.0,"t":1724256000}
+{"o":0.0000001767,"h":0.0000001771,"l":0.0000001757,"c":0.0000001764,"v":0.0,"t":1724259600}
+{"o":0.0000001764,"h":0.0000001767,"l":0.0000001744,"c":0.0000001749,"v":0.0,"t":1724263200}
+{"o":0.0000001749,"h":0.0000001755,"l":0.0000001737,"c":0.000000174,"v":0.0,"t":1724266800}
+{"o":0.000000174,"h":0.000000175,"l":0.0000001728,"c":0.0000001744,"v":0.0,"t":1724270400}
+{"o":0.0000001744,"h":0.0000001749,"l":0.0000001734,"c":0.0000001737,"v":0.0,"t":1724274000}
+{"o":0.0000001737,"h":0.0000001746,"l":0.0000001735,"c":0.0000001746,"v":0.0,"t":1724277600}
+{"o":0.0000001746,"h":0.0000001756,"l":0.000000174,"c":0.0000001748,"v":0.0,"t":1724281200}
+{"o":0.0000001748,"h":0.0000001752,"l":0.0000001742,"c":0.0000001752,"v":0.0,"t":1724284800}
+{"o":0.0000001752,"h":0.0000001753,"l":0.0000001742,"c":0.0000001745,"v":0.0,"t":1724288400}
+{"o":0.0000001745,"h":0.0000001774,"l":0.0000001744,"c":0.0000001763,"v":0.0,"t":1724292000}
+{"o":0.0000001763,"h":0.0000001768,"l":0.0000001725,"c":0.0000001726,"v":7828992.8587109996,"t":1724295600}
+{"o":0.0000001726,"h":0.0000001731,"l":0.000000172,"c":0.0000001722,"v":0.0,"t":1724299200}
+{"o":0.0000001722,"h":0.0000001725,"l":0.000000172,"c":0.0000001721,"v":0.0,"t":1724302800}
+{"o":0.0000001721,"h":0.0000001722,"l":0.0000001714,"c":0.0000001715,"v":0.0,"t":1724306400}
+{"o":0.0000001715,"h":0.0000001719,"l":0.0000001704,"c":0.0000001708,"v":0.0,"t":1724310000}
+{"o":0.0000001708,"h":0.0000001712,"l":0.0000001704,"c":0.0000001709,"v":0.0,"t":1724313600}
+{"o":0.0000001709,"h":0.0000001716,"l":0.0000001709,"c":0.0000001712,"v":0.0,"t":1724317200}
+{"o":0.0000001712,"h":0.0000001715,"l":0.0000001696,"c":0.0000001699,"v":0.0,"t":1724320800}
+{"o":0.0000001699,"h":0.0000001705,"l":0.0000001691,"c":0.0000001693,"v":0.0,"t":1724324400}
+{"o":0.0000001693,"h":0.0000001712,"l":0.0000001689,"c":0.0000001709,"v":0.0,"t":1724328000}
+{"o":0.0000001709,"h":0.0000001719,"l":0.0000001701,"c":0.0000001711,"v":0.0,"t":1724331600}
+{"o":0.0000001711,"h":0.0000001721,"l":0.0000001709,"c":0.0000001714,"v":0.0,"t":1724335200}
+{"o":0.0000001714,"h":0.0000001723,"l":0.0000001705,"c":0.0000001716,"v":0.0,"t":1724338800}
+{"o":0.0000001716,"h":0.0000001717,"l":0.0000001708,"c":0.0000001714,"v":0.0,"t":1724342400}
+{"o":0.0000001714,"h":0.0000001718,"l":0.0000001708,"c":0.0000001716,"v":0.0,"t":1724346000}
+{"o":0.0000001716,"h":0.0000001719,"l":0.0000001705,"c":0.0000001712,"v":0.0,"t":1724349600}
+{"o":0.0000001712,"h":0.0000001716,"l":0.0000001627,"c":0.0000001632,"v":17759336.2932489999,"t":1724353200}
+{"o":0.0000001632,"h":0.0000001633,"l":0.0000001622,"c":0.0000001624,"v":0.0,"t":1724356800}
+{"o":0.0000001624,"h":0.0000001628,"l":0.000000162,"c":0.0000001625,"v":0.0,"t":1724360400}
+{"o":0.0000001625,"h":0.0000001628,"l":0.0000001624,"c":0.0000001626,"v":0.0,"t":1724364000}
+{"o":0.0000001626,"h":0.0000001628,"l":0.0000001624,"c":0.0000001626,"v":0.0,"t":1724367600}
+{"o":0.0000001626,"h":0.0000001627,"l":0.0000001602,"c":0.0000001613,"v":0.0,"t":1724371200}
+{"o":0.0000001613,"h":0.0000001619,"l":0.0000001609,"c":0.0000001609,"v":0.0,"t":1724374800}
+{"o":0.0000001609,"h":0.0000001611,"l":0.0000001599,"c":0.0000001609,"v":0.0,"t":1724378400}
+{"o":0.0000001609,"h":0.0000001614,"l":0.0000001605,"c":0.0000001612,"v":0.0,"t":1724382000}
+{"o":0.0000001612,"h":0.0000001614,"l":0.0000001606,"c":0.0000001613,"v":0.0,"t":1724385600}
+{"o":0.0000001613,"h":0.0000001613,"l":0.0000001596,"c":0.0000001601,"v":0.0,"t":1724389200}
+{"o":0.0000001601,"h":0.0000001607,"l":0.0000001596,"c":0.00000016,"v":0.0,"t":1724392800}
+{"o":0.00000016,"h":0.0000001606,"l":0.0000001598,"c":0.0000001605,"v":0.0,"t":1724396400}
+{"o":0.0000001605,"h":0.0000001607,"l":0.0000001601,"c":0.0000001605,"v":0.0,"t":1724400000}
+{"o":0.0000001605,"h":0.0000001615,"l":0.0000001605,"c":0.0000001614,"v":0.0,"t":1724403600}
+{"o":0.0000001614,"h":0.0000001615,"l":0.0000001609,"c":0.0000001614,"v":0.0,"t":1724407200}
+{"o":0.0000001614,"h":0.0000001625,"l":0.0000001614,"c":0.0000001624,"v":0.0,"t":1724410800}
+{"o":0.0000001624,"h":0.0000001624,"l":0.0000001552,"c":0.0000001553,"v":120387.8824,"t":1724414400}
+{"o":0.0000001553,"h":0.0000001562,"l":0.0000001551,"c":0.0000001551,"v":0.0,"t":1724418000}
+{"o":0.0000001551,"h":0.0000001571,"l":0.0000001525,"c":0.0000001562,"v":0.0,"t":1724421600}
+{"o":0.0000001562,"h":0.0000001565,"l":0.0000001546,"c":0.0000001554,"v":0.0,"t":1724425200}
+{"o":0.0000001554,"h":0.0000001557,"l":0.0000001545,"c":0.0000001546,"v":0.0,"t":1724428800}
+{"o":0.0000001546,"h":0.0000001546,"l":0.000000151,"c":0.0000001513,"v":0.0,"t":1724432400}
+{"o":0.0000001513,"h":0.0000001519,"l":0.0000001499,"c":0.0000001512,"v":0.0,"t":1724436000}
+{"o":0.0000001512,"h":0.0000001513,"l":0.0000001493,"c":0.0000001498,"v":0.0,"t":1724439600}
+{"o":0.0000001498,"h":0.0000001498,"l":0.0000001479,"c":0.0000001485,"v":0.0,"t":1724443200}
+{"o":0.0000001485,"h":0.0000001487,"l":0.0000001472,"c":0.0000001473,"v":0.0,"t":1724446800}
+{"o":0.0000001473,"h":0.000000148,"l":0.0000001456,"c":0.0000001476,"v":0.0,"t":1724450400}
+{"o":0.0000001476,"h":0.0000001476,"l":0.0000001459,"c":0.0000001463,"v":0.0,"t":1724454000}
+{"o":0.0000001463,"h":0.0000001472,"l":0.0000001453,"c":0.0000001464,"v":0.0,"t":1724457600}
+{"o":0.0000001464,"h":0.0000001475,"l":0.0000001462,"c":0.0000001462,"v":0.0,"t":1724461200}
+{"o":0.0000001462,"h":0.0000001476,"l":0.000000145,"c":0.0000001462,"v":0.0,"t":1724464800}
+{"o":0.0000001462,"h":0.0000001465,"l":0.0000001459,"c":0.0000001463,"v":0.0,"t":1724468400}
+{"o":0.0000001463,"h":0.0000001464,"l":0.0000001455,"c":0.0000001456,"v":0.0,"t":1724472000}
+{"o":0.0000001456,"h":0.0000001457,"l":0.0000001443,"c":0.0000001451,"v":0.0,"t":1724475600}
+{"o":0.0000001451,"h":0.0000001456,"l":0.0000001447,"c":0.0000001455,"v":0.0,"t":1724479200}
+{"o":0.0000001455,"h":0.0000001455,"l":0.0000001449,"c":0.000000145,"v":0.0,"t":1724482800}
+{"o":0.000000145,"h":0.0000001453,"l":0.0000001441,"c":0.0000001441,"v":0.0,"t":1724486400}
+{"o":0.0000001441,"h":0.0000001447,"l":0.0000001419,"c":0.0000001423,"v":0.0,"t":1724490000}
+{"o":0.0000001423,"h":0.0000001429,"l":0.0000001412,"c":0.0000001421,"v":0.0,"t":1724493600}
+{"o":0.0000001421,"h":0.0000001426,"l":0.0000001414,"c":0.0000001425,"v":0.0,"t":1724497200}
+{"o":0.0000001425,"h":0.0000001428,"l":0.0000001416,"c":0.0000001425,"v":0.0,"t":1724500800}
+{"o":0.0000001425,"h":0.0000001427,"l":0.0000001419,"c":0.0000001419,"v":0.0,"t":1724504400}
+{"o":0.0000001419,"h":0.0000001425,"l":0.0000001413,"c":0.0000001413,"v":0.0,"t":1724508000}
+{"o":0.0000001413,"h":0.0000001417,"l":0.0000001402,"c":0.0000001406,"v":0.0,"t":1724511600}
+{"o":0.0000001406,"h":0.0000001407,"l":0.0000001383,"c":0.0000001391,"v":0.0,"t":1724515200}
+{"o":0.0000001391,"h":0.0000001397,"l":0.0000001381,"c":0.0000001394,"v":0.0,"t":1724518800}
+{"o":0.0000001394,"h":0.00000014,"l":0.0000001383,"c":0.0000001389,"v":0.0,"t":1724522400}
+{"o":0.0000001389,"h":0.0000001398,"l":0.0000001384,"c":0.0000001396,"v":0.0,"t":1724526000}
+{"o":0.0000001396,"h":0.0000001578,"l":0.0000001391,"c":0.0000001566,"v":1019285.8014400001,"t":1724529600}
+{"o":0.0000001566,"h":0.0000001614,"l":0.0000001566,"c":0.0000001596,"v":0.0,"t":1724533200}
+{"o":0.0000001596,"h":0.0000001596,"l":0.0000001558,"c":0.0000001561,"v":636859.977429,"t":1724536800}
+{"o":0.0000001561,"h":0.0000001563,"l":0.0000001544,"c":0.0000001546,"v":0.0,"t":1724540400}
+{"o":0.0000001546,"h":0.0000001565,"l":0.0000001545,"c":0.0000001563,"v":0.0,"t":1724544000}
+{"o":0.0000001563,"h":0.0000001577,"l":0.0000001553,"c":0.0000001569,"v":0.0,"t":1724547600}
+{"o":0.0000001569,"h":0.000000157,"l":0.0000001561,"c":0.0000001564,"v":0.0,"t":1724551200}
+{"o":0.0000001564,"h":0.0000001578,"l":0.0000001562,"c":0.0000001569,"v":0.0,"t":1724554800}
+{"o":0.0000001569,"h":0.0000001577,"l":0.0000001563,"c":0.0000001563,"v":0.0,"t":1724558400}
+{"o":0.0000001563,"h":0.0000001569,"l":0.0000001561,"c":0.0000001568,"v":0.0,"t":1724562000}
+{"o":0.0000001568,"h":0.0000001576,"l":0.0000001567,"c":0.0000001574,"v":0.0,"t":1724565600}
+{"o":0.0000001574,"h":0.0000001599,"l":0.0000001574,"c":0.000000159,"v":0.0,"t":1724569200}
+{"o":0.000000159,"h":0.0000001594,"l":0.0000001579,"c":0.0000001579,"v":0.0,"t":1724572800}
+{"o":0.0000001579,"h":0.0000001585,"l":0.0000001572,"c":0.0000001577,"v":0.0,"t":1724576400}
+{"o":0.0000001577,"h":0.0000001588,"l":0.0000001576,"c":0.0000001584,"v":0.0,"t":1724580000}
+{"o":0.0000001584,"h":0.0000001584,"l":0.0000001572,"c":0.0000001579,"v":0.0,"t":1724583600}
+{"o":0.0000001579,"h":0.0000001582,"l":0.0000001573,"c":0.0000001573,"v":0.0,"t":1724587200}
+{"o":0.0000001573,"h":0.0000001574,"l":0.0000001561,"c":0.0000001567,"v":0.0,"t":1724590800}
+{"o":0.0000001567,"h":0.0000001567,"l":0.0000001554,"c":0.0000001561,"v":0.0,"t":1724594400}
+{"o":0.0000001561,"h":0.0000001565,"l":0.0000001552,"c":0.0000001558,"v":0.0,"t":1724598000}
+{"o":0.0000001558,"h":0.0000001566,"l":0.0000001548,"c":0.0000001561,"v":0.0,"t":1724601600}
+{"o":0.0000001561,"h":0.0000001575,"l":0.0000001554,"c":0.0000001566,"v":62950.068796,"t":1724605200}
+{"o":0.0000001566,"h":0.0000001571,"l":0.0000001561,"c":0.0000001565,"v":0.0,"t":1724608800}
+{"o":0.0000001565,"h":0.0000001573,"l":0.0000001563,"c":0.0000001569,"v":0.0,"t":1724612400}
+{"o":0.0000001569,"h":0.0000001575,"l":0.0000001565,"c":0.0000001571,"v":0.0,"t":1724616000}
+{"o":0.0000001571,"h":0.0000001572,"l":0.0000001546,"c":0.0000001548,"v":0.0,"t":1724619600}
+{"o":0.0000001548,"h":0.000000156,"l":0.0000001541,"c":0.0000001555,"v":0.0,"t":1724623200}
+{"o":0.0000001555,"h":0.0000001576,"l":0.0000001548,"c":0.0000001571,"v":0.0,"t":1724626800}
+{"o":0.0000001571,"h":0.0000001578,"l":0.0000001562,"c":0.000000157,"v":0.0,"t":1724630400}
+{"o":0.000000157,"h":0.0000001581,"l":0.0000001568,"c":0.000000158,"v":0.0,"t":1724634000}
+{"o":0.000000158,"h":0.0000001586,"l":0.0000001575,"c":0.0000001575,"v":0.0,"t":1724637600}
+{"o":0.0000001575,"h":0.0000001577,"l":0.0000001559,"c":0.000000156,"v":0.0,"t":1724641200}
+{"o":0.0000007404,"h":0.0000007408,"l":0.0000007339,"c":0.0000007404,"v":1353916.4534380001,"t":1717444800}
+{"o":0.0000007404,"h":0.0000007432,"l":0.0000007384,"c":0.0000007413,"v":0.0,"t":1717448400}
+{"o":0.0000007413,"h":0.0000007436,"l":0.0000007406,"c":0.0000007415,"v":0.0,"t":1717452000}
+{"o":0.0000007415,"h":0.0000007457,"l":0.0000007406,"c":0.0000007433,"v":0.0,"t":1717455600}
+{"o":0.0000007433,"h":0.0000007459,"l":0.0000007375,"c":0.0000007387,"v":100000.000113,"t":1717459200}
+{"o":0.0000007387,"h":0.000000741,"l":0.0000007328,"c":0.0000007338,"v":0.0,"t":1717462800}
+{"o":0.0000007338,"h":0.0000007374,"l":0.0000007338,"c":0.0000007355,"v":0.0,"t":1717466400}
+{"o":0.0000007355,"h":0.0000007367,"l":0.0000007336,"c":0.0000007343,"v":0.0,"t":1717470000}
+{"o":0.0000007343,"h":0.0000007365,"l":0.0000007316,"c":0.0000007355,"v":0.0,"t":1717473600}
+{"o":0.0000007355,"h":0.0000007396,"l":0.0000007342,"c":0.0000007396,"v":0.0,"t":1717477200}
+{"o":0.0000007396,"h":0.0000007413,"l":0.0000007364,"c":0.0000007379,"v":0.0,"t":1717480800}
+{"o":0.0000007379,"h":0.0000007451,"l":0.0000007366,"c":0.0000007451,"v":67268.468259,"t":1717484400}
+{"o":0.0000007451,"h":0.0000007463,"l":0.0000007421,"c":0.0000007461,"v":0.0,"t":1717488000}
+{"o":0.0000007461,"h":0.0000007511,"l":0.0000007446,"c":0.0000007475,"v":0.0,"t":1717491600}
+{"o":0.0000007475,"h":0.0000007485,"l":0.000000743,"c":0.0000007438,"v":0.0,"t":1717495200}
+{"o":0.0000007438,"h":0.0000007453,"l":0.0000007423,"c":0.0000007435,"v":0.0,"t":1717498800}
+{"o":0.0000007435,"h":0.0000007447,"l":0.0000007407,"c":0.0000007425,"v":0.0,"t":1717502400}
+{"o":0.0000007425,"h":0.0000007443,"l":0.0000007388,"c":0.0000007404,"v":0.0,"t":1717506000}
+{"o":0.0000007404,"h":0.0000007437,"l":0.0000007352,"c":0.0000007406,"v":697986.9295280001,"t":1717509600}
+{"o":0.0000007406,"h":0.0000007422,"l":0.0000007322,"c":0.0000007322,"v":0.0,"t":1717513200}
+{"o":0.0000007322,"h":0.000000758,"l":0.0000007232,"c":0.0000007472,"v":4881148.7020199997,"t":1717516800}
+{"o":0.0000007472,"h":0.0000007522,"l":0.0000007352,"c":0.0000007374,"v":369050.404092,"t":1717520400}
+{"o":0.0000007374,"h":0.000000738,"l":0.0000007324,"c":0.0000007344,"v":0.0,"t":1717524000}
+{"o":0.0000007344,"h":0.0000007426,"l":0.0000007344,"c":0.0000007378,"v":202326.860679,"t":1717527600}
+{"o":0.0000007378,"h":0.0000007431,"l":0.000000736,"c":0.000000738,"v":0.0,"t":1717531200}
+{"o":0.000000738,"h":0.0000007397,"l":0.0000007355,"c":0.0000007373,"v":0.0,"t":1717534800}
+{"o":0.0000007373,"h":0.0000007496,"l":0.0000007313,"c":0.0000007438,"v":1212970.0311769999,"t":1717538400}
+{"o":0.0000007438,"h":0.0000007452,"l":0.0000007396,"c":0.0000007404,"v":0.0,"t":1717542000}
+{"o":0.0000007404,"h":0.0000007427,"l":0.000000737,"c":0.0000007388,"v":0.0,"t":1717545600}
+{"o":0.0000007388,"h":0.0000007454,"l":0.0000007327,"c":0.0000007389,"v":1567120.9247109999,"t":1717549200}
+{"o":0.0000007389,"h":0.0000007401,"l":0.0000007313,"c":0.0000007372,"v":0.0,"t":1717552800}
+{"o":0.0000007372,"h":0.0000007409,"l":0.0000007114,"c":0.000000715,"v":3657418.7288409998,"t":1717556400}
+{"o":0.000000715,"h":0.0000007177,"l":0.0000007131,"c":0.0000007143,"v":0.0,"t":1717560000}
+{"o":0.0000007143,"h":0.0000007171,"l":0.0000007117,"c":0.0000007127,"v":0.0,"t":1717563600}
+{"o":0.0000007127,"h":0.0000007132,"l":0.0000007098,"c":0.0000007107,"v":0.0,"t":1717567200}
+{"o":0.0000007107,"h":0.0000007134,"l":0.0000007096,"c":0.000000713,"v":0.0,"t":1717570800}
+{"o":0.000000713,"h":0.0000007166,"l":0.000000712,"c":0.0000007145,"v":0.0,"t":1717574400}
+{"o":0.0000007145,"h":0.0000007158,"l":0.0000007104,"c":0.000000713,"v":0.0,"t":1717578000}
+{"o":0.000000713,"h":0.0000007168,"l":0.0000007116,"c":0.0000007168,"v":0.0,"t":1717581600}
+{"o":0.0000007168,"h":0.0000007185,"l":0.0000007148,"c":0.0000007151,"v":0.0,"t":1717585200}
+{"o":0.0000007151,"h":0.0000007188,"l":0.0000007123,"c":0.0000007151,"v":0.0,"t":1717588800}
+{"o":0.0000007151,"h":0.0000007182,"l":0.000000711,"c":0.0000007171,"v":0.0,"t":1717592400}
+{"o":0.0000007171,"h":0.0000007218,"l":0.0000007141,"c":0.0000007157,"v":0.0,"t":1717596000}
+{"o":0.0000007157,"h":0.0000007161,"l":0.0000007061,"c":0.0000007076,"v":0.0,"t":1717599600}
+{"o":0.0000007076,"h":0.000000718,"l":0.0000007042,"c":0.000000717,"v":107367.948111,"t":1717603200}
+{"o":0.000000717,"h":0.0000007177,"l":0.0000007114,"c":0.0000007144,"v":0.0,"t":1717606800}
+{"o":0.0000007144,"h":0.0000007227,"l":0.0000007125,"c":0.0000007204,"v":0.0,"t":1717610400}
+{"o":0.0000007204,"h":0.0000007234,"l":0.0000007192,"c":0.0000007213,"v":0.0,"t":1717614000}
+{"o":0.0000007213,"h":0.0000008297,"l":0.0000007188,"c":0.0000007847,"v":28630357.8132869974,"t":1717617600}
+{"o":0.0000007847,"h":0.0000007875,"l":0.0000007828,"c":0.0000007846,"v":101630.779615,"t":1717621200}
+{"o":0.0000007846,"h":0.0000007854,"l":0.0000007804,"c":0.0000007832,"v":74389.522918,"t":1717624800}
+{"o":0.0000007832,"h":0.0000007841,"l":0.000000781,"c":0.0000007817,"v":0.0,"t":1717628400}
+{"o":0.0000007817,"h":0.0000007835,"l":0.0000007801,"c":0.000000781,"v":0.0,"t":1717632000}
+{"o":0.000000781,"h":0.0000007832,"l":0.0000007222,"c":0.0000007248,"v":15519271.7166300006,"t":1717635600}
+{"o":0.0000007248,"h":0.0000007252,"l":0.0000007214,"c":0.0000007217,"v":0.0,"t":1717639200}
+{"o":0.0000007217,"h":0.0000007247,"l":0.0000007217,"c":0.0000007238,"v":0.0,"t":1717642800}
+{"o":0.0000007238,"h":0.0000007292,"l":0.0000006676,"c":0.0000006701,"v":148850.191647,"t":1717646400}
+{"o":0.0000006701,"h":0.000000676,"l":0.0000006701,"c":0.0000006758,"v":0.0,"t":1717650000}
+{"o":0.0000006758,"h":0.0000006787,"l":0.0000006721,"c":0.0000006745,"v":66224.427009,"t":1717653600}
+{"o":0.0000006745,"h":0.0000006763,"l":0.0000006654,"c":0.000000666,"v":66224.427009,"t":1717657200}
+{"o":0.000000666,"h":0.0000006681,"l":0.0000006642,"c":0.0000006647,"v":0.0,"t":1717660800}
+{"o":0.0000006647,"h":0.0000006711,"l":0.0000006208,"c":0.0000006244,"v":9536556.3872710001,"t":1717664400}
+{"o":0.0000006244,"h":0.0000006273,"l":0.0000006085,"c":0.0000006091,"v":74389.522917,"t":1717668000}
+{"o":0.0000006091,"h":0.00000061,"l":0.0000006079,"c":0.0000006079,"v":0.0,"t":1717671600}
+{"o":0.0000006079,"h":0.0000006099,"l":0.0000006065,"c":0.0000006085,"v":0.0,"t":1717675200}
+{"o":0.0000006085,"h":0.0000006103,"l":0.000000607,"c":0.0000006096,"v":0.0,"t":1717678800}
+{"o":0.0000006096,"h":0.0000006109,"l":0.0000006074,"c":0.0000006074,"v":0.0,"t":1717682400}
+{"o":0.0000006074,"h":0.0000006087,"l":0.0000006057,"c":0.0000006084,"v":0.0,"t":1717686000}
+{"o":0.0000006084,"h":0.0000006141,"l":0.0000006015,"c":0.0000006066,"v":1360554.9961959999,"t":1717689600}
+{"o":0.0000006066,"h":0.0000006092,"l":0.0000006039,"c":0.0000006059,"v":0.0,"t":1717693200}
+{"o":0.0000006059,"h":0.00000061,"l":0.0000006052,"c":0.0000006086,"v":0.0,"t":1717696800}
+{"o":0.0000006086,"h":0.0000007459,"l":0.0000006005,"c":0.0000007425,"v":40249244.7203549966,"t":1717700400}
+{"o":0.0000007425,"h":0.0000008643,"l":0.0000007349,"c":0.00000085,"v":10000000.0,"t":1717704000}
+{"o":0.00000085,"h":0.0000008531,"l":0.000000848,"c":0.0000008515,"v":0.0,"t":1717707600}
+{"o":0.0000008515,"h":0.0000008528,"l":0.0000008484,"c":0.0000008493,"v":0.0,"t":1717711200}
+{"o":0.0000008493,"h":0.0000008551,"l":0.0000008125,"c":0.0000008208,"v":300465.856036,"t":1717714800}
+{"o":0.0000008208,"h":0.0000008225,"l":0.0000008187,"c":0.0000008209,"v":0.0,"t":1717718400}
+{"o":0.0000008209,"h":0.0000008245,"l":0.0000008199,"c":0.0000008211,"v":0.0,"t":1717722000}
+{"o":0.0000008211,"h":0.0000008263,"l":0.0000008189,"c":0.0000008221,"v":0.0,"t":1717725600}
+{"o":0.0000008221,"h":0.000000823,"l":0.0000008187,"c":0.0000008187,"v":0.0,"t":1717729200}
+{"o":0.0000008187,"h":0.0000008251,"l":0.0000008104,"c":0.0000008171,"v":109879.679849,"t":1717732800}
+{"o":0.0000008171,"h":0.0000008211,"l":0.0000008145,"c":0.0000008166,"v":21868.115656,"t":1717736400}
+{"o":0.0000008166,"h":0.0000008184,"l":0.000000815,"c":0.0000008159,"v":0.0,"t":1717740000}
+{"o":0.0000008159,"h":0.0000008214,"l":0.0000008134,"c":0.0000008209,"v":712761.483372,"t":1717743600}
+{"o":0.0000008209,"h":0.0000008222,"l":0.0000008192,"c":0.0000008209,"v":0.0,"t":1717747200}
+{"o":0.0000008209,"h":0.0000008242,"l":0.0000008203,"c":0.0000008228,"v":0.0,"t":1717750800}
+{"o":0.0000008228,"h":0.0000008267,"l":0.0000008167,"c":0.0000008193,"v":100000.0,"t":1717754400}
+{"o":0.0000008193,"h":0.0000008211,"l":0.0000008152,"c":0.000000816,"v":0.0,"t":1717758000}
+{"o":0.000000816,"h":0.0000008298,"l":0.0000008127,"c":0.0000008208,"v":0.0,"t":1717761600}
+{"o":0.0000008208,"h":0.0000008236,"l":0.0000008173,"c":0.0000008192,"v":0.0,"t":1717765200}
+{"o":0.0000008192,"h":0.0000008249,"l":0.0000008176,"c":0.000000819,"v":0.0,"t":1717768800}
+{"o":0.000000819,"h":0.0000008292,"l":0.0000007458,"c":0.0000007519,"v":10798487.8995559998,"t":1717772400}
+{"o":0.0000007519,"h":0.0000007589,"l":0.0000007255,"c":0.0000007327,"v":560848.657979,"t":1717776000}
+{"o":0.0000007327,"h":0.0000007478,"l":0.0000006793,"c":0.0000006924,"v":6591103.8566190004,"t":1717779600}
+{"o":0.0000006924,"h":0.0000007457,"l":0.0000006528,"c":0.0000006712,"v":2943973.2505119997,"t":1717783200}
+{"o":0.0000006712,"h":0.0000006747,"l":0.000000646,"c":0.0000006669,"v":0.0,"t":1717786800}
+{"o":0.0000006669,"h":0.0000006734,"l":0.0000006628,"c":0.0000006642,"v":0.0,"t":1717790400}
+{"o":0.0000006642,"h":0.0000006781,"l":0.0000006626,"c":0.0000006698,"v":6127061.8491929993,"t":1717794000}
+{"o":0.0000006698,"h":0.0000006708,"l":0.000000667,"c":0.0000006675,"v":0.0,"t":1717797600}
+{"o":0.0000006675,"h":0.0000006703,"l":0.0000006669,"c":0.0000006701,"v":0.0,"t":1717801200}
+{"o":0.0000006701,"h":0.0000006725,"l":0.0000006698,"c":0.0000006716,"v":0.0,"t":1717804800}
+{"o":0.0000006716,"h":0.0000006719,"l":0.000000667,"c":0.0000006675,"v":0.0,"t":1717808400}
+{"o":0.0000006675,"h":0.0000006711,"l":0.0000006675,"c":0.0000006697,"v":0.0,"t":1717812000}
+{"o":0.0000006697,"h":0.0000006707,"l":0.0000006679,"c":0.0000006693,"v":0.0,"t":1717815600}
+{"o":0.0000006693,"h":0.0000006724,"l":0.0000006685,"c":0.0000006719,"v":0.0,"t":1717819200}
+{"o":0.0000006719,"h":0.0000006741,"l":0.0000006546,"c":0.0000006561,"v":751540.841784,"t":1717822800}
+{"o":0.0000006561,"h":0.0000006573,"l":0.0000006547,"c":0.0000006554,"v":0.0,"t":1717826400}
+{"o":0.0000006554,"h":0.0000006708,"l":0.0000006506,"c":0.0000006666,"v":2500000.0,"t":1717830000}
+{"o":0.0000006666,"h":0.0000006754,"l":0.0000006665,"c":0.0000006749,"v":131744.865964,"t":1717833600}
+{"o":0.0000006749,"h":0.0000006771,"l":0.0000006745,"c":0.0000006759,"v":0.0,"t":1717837200}
+{"o":0.0000006759,"h":0.000000694,"l":0.0000006756,"c":0.0000006915,"v":3702347.9594129995,"t":1717840800}
+{"o":0.0000006915,"h":0.0000006997,"l":0.0000006904,"c":0.0000006979,"v":0.0,"t":1717844400}
+{"o":0.0000006979,"h":0.0000007113,"l":0.0000006965,"c":0.0000007005,"v":0.0,"t":1717848000}
+{"o":0.0000007005,"h":0.0000007121,"l":0.0000006981,"c":0.0000006981,"v":0.0,"t":1717851600}
+{"o":0.0000006981,"h":0.0000007116,"l":0.0000006946,"c":0.0000006953,"v":0.0,"t":1717855200}
+{"o":0.0000006953,"h":0.0000007006,"l":0.0000006941,"c":0.0000006992,"v":0.0,"t":1717858800}
+{"o":0.0000006992,"h":0.0000007048,"l":0.0000006977,"c":0.0000007012,"v":0.0,"t":1717862400}
+{"o":0.0000007012,"h":0.000000711,"l":0.0000006984,"c":0.0000006986,"v":0.0,"t":1717866000}
+{"o":0.0000006986,"h":0.0000007078,"l":0.0000006933,"c":0.0000007073,"v":3098340.074792,"t":1717869600}
+{"o":0.0000007073,"h":0.0000007187,"l":0.0000006983,"c":0.000000701,"v":30464.036333,"t":1717873200}
+{"o":0.000000701,"h":0.0000007063,"l":0.0000007001,"c":0.0000007035,"v":0.0,"t":1717876800}
+{"o":0.0000007035,"h":0.0000007061,"l":0.000000703,"c":0.0000007053,"v":0.0,"t":1717880400}
+{"o":0.0000007053,"h":0.0000007125,"l":0.0000007048,"c":0.0000007072,"v":700141.58747,"t":1717884000}
+{"o":0.0000007072,"h":0.0000007171,"l":0.0000007066,"c":0.0000007101,"v":0.0,"t":1717887600}
+{"o":0.0000007101,"h":0.0000007107,"l":0.000000707,"c":0.0000007087,"v":0.0,"t":1717891200}
+{"o":0.0000007087,"h":0.0000007095,"l":0.0000006973,"c":0.0000006979,"v":2126504.1177139999,"t":1717894800}
+{"o":0.0000006979,"h":0.0000007155,"l":0.0000006979,"c":0.0000007043,"v":0.0,"t":1717898400}
+{"o":0.0000007043,"h":0.0000007079,"l":0.0000007005,"c":0.0000007016,"v":0.0,"t":1717902000}
+{"o":0.0000007016,"h":0.000000702,"l":0.000000698,"c":0.0000007005,"v":0.0,"t":1717905600}
+{"o":0.0000007005,"h":0.0000007104,"l":0.0000006956,"c":0.000000697,"v":0.0,"t":1717909200}
+{"o":0.000000697,"h":0.0000006974,"l":0.0000006944,"c":0.0000006951,"v":0.0,"t":1717912800}
+{"o":0.0000006951,"h":0.0000006967,"l":0.0000006845,"c":0.0000006876,"v":1112776.537369,"t":1717916400}
+{"o":0.0000006876,"h":0.0000006894,"l":0.0000006849,"c":0.0000006854,"v":0.0,"t":1717920000}
+{"o":0.0000006854,"h":0.0000006868,"l":0.0000006843,"c":0.0000006855,"v":0.0,"t":1717923600}
+{"o":0.0000006855,"h":0.0000006933,"l":0.0000006831,"c":0.0000006872,"v":203128.417285,"t":1717927200}
+{"o":0.0000006872,"h":0.0000006944,"l":0.00000068,"c":0.0000006807,"v":896879.211919,"t":1717930800}
+{"o":0.0000006807,"h":0.0000006821,"l":0.0000006687,"c":0.0000006706,"v":14193.116814,"t":1717934400}
+{"o":0.0000006706,"h":0.0000006769,"l":0.0000006697,"c":0.0000006732,"v":0.0,"t":1717938000}
+{"o":0.0000006732,"h":0.0000006805,"l":0.0000006692,"c":0.000000676,"v":150984.216538,"t":1717941600}
+{"o":0.000000676,"h":0.0000006772,"l":0.0000006739,"c":0.0000006745,"v":0.0,"t":1717945200}
+{"o":0.0000006745,"h":0.0000006777,"l":0.0000006743,"c":0.0000006766,"v":0.0,"t":1717948800}
+{"o":0.0000006766,"h":0.0000006793,"l":0.0000006761,"c":0.0000006779,"v":0.0,"t":1717952400}
+{"o":0.0000006779,"h":0.0000006793,"l":0.0000006709,"c":0.0000006716,"v":0.0,"t":1717956000}
+{"o":0.0000006716,"h":0.0000006729,"l":0.0000006692,"c":0.0000006725,"v":0.0,"t":1717959600}
+{"o":0.0000006725,"h":0.0000006764,"l":0.0000006725,"c":0.0000006756,"v":0.0,"t":1717963200}
+{"o":0.0000006756,"h":0.0000006765,"l":0.000000673,"c":0.0000006739,"v":0.0,"t":1717966800}
+{"o":0.0000006739,"h":0.0000006751,"l":0.0000006719,"c":0.0000006736,"v":0.0,"t":1717970400}
+{"o":0.0000006736,"h":0.0000006743,"l":0.0000006689,"c":0.0000006692,"v":2246751.047247,"t":1717974000}
+{"o":0.0000006692,"h":0.0000006754,"l":0.0000006688,"c":0.0000006733,"v":0.0,"t":1717977600}
+{"o":0.0000006733,"h":0.000000675,"l":0.0000006707,"c":0.0000006728,"v":0.0,"t":1717981200}
+{"o":0.0000006728,"h":0.000000675,"l":0.0000006609,"c":0.0000006639,"v":1324805.79153,"t":1717984800}
+{"o":0.0000006639,"h":0.0000006694,"l":0.0000006639,"c":0.0000006685,"v":0.0,"t":1717988400}
+{"o":0.0000006685,"h":0.0000006707,"l":0.0000006657,"c":0.0000006668,"v":0.0,"t":1717992000}
+{"o":0.0000006668,"h":0.0000006708,"l":0.0000006603,"c":0.000000662,"v":264079.624494,"t":1717995600}
+{"o":0.000000662,"h":0.0000006665,"l":0.0000006612,"c":0.0000006647,"v":0.0,"t":1717999200}
+{"o":0.0000006647,"h":0.0000006721,"l":0.0000006644,"c":0.0000006714,"v":0.0,"t":1718002800}
+{"o":0.0000006714,"h":0.0000007621,"l":0.0000006623,"c":0.0000007536,"v":16466788.6787279993,"t":1718006400}
+{"o":0.0000007536,"h":0.0000007904,"l":0.0000007494,"c":0.0000007829,"v":3612464.5014110003,"t":1718010000}
+{"o":0.0000007829,"h":0.0000007857,"l":0.0000007193,"c":0.000000721,"v":16466788.6787279993,"t":1718013600}
+{"o":0.000000721,"h":0.000000724,"l":0.0000007204,"c":0.0000007227,"v":0.0,"t":1718017200}
+{"o":0.0000007227,"h":0.0000007276,"l":0.0000007225,"c":0.000000727,"v":0.0,"t":1718020800}
+{"o":0.000000727,"h":0.0000007306,"l":0.0000007238,"c":0.0000007251,"v":0.0,"t":1718024400}
+{"o":0.0000007251,"h":0.0000007287,"l":0.0000007202,"c":0.0000007208,"v":0.0,"t":1718028000}
+{"o":0.0000007208,"h":0.0000007212,"l":0.000000706,"c":0.0000007094,"v":0.0,"t":1718031600}
+{"o":0.0000007094,"h":0.0000007164,"l":0.0000007077,"c":0.0000007112,"v":0.0,"t":1718035200}
+{"o":0.0000007112,"h":0.0000007141,"l":0.0000007082,"c":0.0000007085,"v":0.0,"t":1718038800}
+{"o":0.0000007085,"h":0.0000007151,"l":0.000000659,"c":0.0000006628,"v":953074.64,"t":1718042400}
+{"o":0.0000006628,"h":0.0000006706,"l":0.0000006521,"c":0.0000006589,"v":7528.355468,"t":1718046000}
+{"o":0.0000006589,"h":0.0000006644,"l":0.0000006576,"c":0.0000006607,"v":0.0,"t":1718049600}
+{"o":0.0000006607,"h":0.000000665,"l":0.0000006589,"c":0.0000006623,"v":0.0,"t":1718053200}
+{"o":0.0000006623,"h":0.0000006655,"l":0.0000006619,"c":0.0000006631,"v":0.0,"t":1718056800}
+{"o":0.0000006631,"h":0.0000006676,"l":0.0000006515,"c":0.000000653,"v":820988.077098,"t":1718060400}
+{"o":0.000000653,"h":0.0000006555,"l":0.0000006505,"c":0.0000006536,"v":0.0,"t":1718064000}
+{"o":0.0000006536,"h":0.0000006688,"l":0.0000006501,"c":0.0000006643,"v":0.0,"t":1718067600}
+{"o":0.0000006643,"h":0.0000006703,"l":0.0000006577,"c":0.000000663,"v":0.0,"t":1718071200}
+{"o":0.000000663,"h":0.0000006677,"l":0.0000006519,"c":0.0000006559,"v":1065955.723342,"t":1718074800}
+{"o":0.0000006559,"h":0.0000006707,"l":0.0000006558,"c":0.0000006628,"v":0.0,"t":1718078400}
+{"o":0.0000006628,"h":0.0000006667,"l":0.0000006546,"c":0.0000006561,"v":12070.7585,"t":1718082000}
+{"o":0.0000006561,"h":0.0000006634,"l":0.0000006516,"c":0.0000006565,"v":230521.034427,"t":1718085600}
+{"o":0.0000006565,"h":0.0000006609,"l":0.0000006539,"c":0.000000657,"v":0.0,"t":1718089200}
+{"o":0.000000657,"h":0.000000659,"l":0.0000006526,"c":0.0000006556,"v":0.0,"t":1718092800}
+{"o":0.0000006556,"h":0.00000066,"l":0.0000006486,"c":0.0000006502,"v":189625.864659,"t":1718096400}
+{"o":0.0000006502,"h":0.0000006527,"l":0.0000006446,"c":0.000000647,"v":0.0,"t":1718100000}
+{"o":0.000000647,"h":0.0000006521,"l":0.0000006468,"c":0.0000006515,"v":0.0,"t":1718103600}
+{"o":0.0000006515,"h":0.000000653,"l":0.0000006483,"c":0.0000006514,"v":0.0,"t":1718107200}
+{"o":0.0000006514,"h":0.0000006636,"l":0.0000006489,"c":0.0000006624,"v":0.0,"t":1718110800}
+{"o":0.0000006624,"h":0.0000006651,"l":0.0000006556,"c":0.0000006591,"v":0.0,"t":1718114400}
+{"o":0.0000006591,"h":0.0000006843,"l":0.000000657,"c":0.0000006784,"v":0.0,"t":1718118000}
+{"o":0.0000006784,"h":0.000000682,"l":0.0000006693,"c":0.0000006779,"v":0.0,"t":1718121600}
+{"o":0.0000006779,"h":0.0000006916,"l":0.0000006739,"c":0.000000678,"v":0.0,"t":1718125200}
+{"o":0.000000678,"h":0.00000068,"l":0.0000006697,"c":0.000000673,"v":0.0,"t":1718128800}
+{"o":0.000000673,"h":0.0000006772,"l":0.0000006681,"c":0.0000006709,"v":0.0,"t":1718132400}
+{"o":0.0000006709,"h":0.0000006757,"l":0.0000006703,"c":0.0000006749,"v":0.0,"t":1718136000}
+{"o":0.0000006749,"h":0.0000006751,"l":0.0000006687,"c":0.00000067,"v":0.0,"t":1718139600}
+{"o":0.00000067,"h":0.0000006723,"l":0.000000648,"c":0.0000006504,"v":926045.408193,"t":1718143200}
+{"o":0.0000006504,"h":0.0000006532,"l":0.0000006474,"c":0.0000006515,"v":0.0,"t":1718146800}
+{"o":0.0000006515,"h":0.0000006609,"l":0.00000065,"c":0.0000006564,"v":0.0,"t":1718150400}
+{"o":0.0000006564,"h":0.000000674,"l":0.0000006464,"c":0.0000006527,"v":135605.348753,"t":1718154000}
+{"o":0.0000006527,"h":0.0000006559,"l":0.0000006423,"c":0.0000006432,"v":0.0,"t":1718157600}
+{"o":0.0000006432,"h":0.0000006497,"l":0.0000006405,"c":0.0000006419,"v":0.0,"t":1718161200}
+{"o":0.0000006419,"h":0.0000006426,"l":0.0000006322,"c":0.0000006353,"v":2971202.2931909999,"t":1718164800}
+{"o":0.0000006353,"h":0.0000006405,"l":0.0000006349,"c":0.0000006402,"v":0.0,"t":1718168400}
+{"o":0.0000006402,"h":0.0000006402,"l":0.0000006338,"c":0.0000006371,"v":0.0,"t":1718172000}
+{"o":0.0000006371,"h":0.0000006376,"l":0.0000006325,"c":0.0000006332,"v":0.0,"t":1718175600}
+{"o":0.0000006332,"h":0.0000006357,"l":0.0000006308,"c":0.0000006352,"v":0.0,"t":1718179200}
+{"o":0.0000006352,"h":0.0000006364,"l":0.0000006216,"c":0.0000006236,"v":1150007.6194889999,"t":1718182800}
+{"o":0.0000006236,"h":0.0000006236,"l":0.0000006176,"c":0.0000006213,"v":0.0,"t":1718186400}
+{"o":0.0000006213,"h":0.0000006257,"l":0.0000006048,"c":0.00000061,"v":4274620.1681209998,"t":1718190000}
+{"o":0.00000061,"h":0.0000006104,"l":0.0000005803,"c":0.0000005827,"v":0.0,"t":1718193600}
+{"o":0.0000005827,"h":0.0000005847,"l":0.0000005722,"c":0.0000005811,"v":0.0,"t":1718197200}
+{"o":0.0000005811,"h":0.0000005834,"l":0.0000005758,"c":0.0000005782,"v":0.0,"t":1718200800}
+{"o":0.0000005782,"h":0.0000005868,"l":0.0000005775,"c":0.0000005828,"v":0.0,"t":1718204400}
+{"o":0.0000005828,"h":0.0000005863,"l":0.0000005794,"c":0.0000005828,"v":0.0,"t":1718208000}
+{"o":0.0000005828,"h":0.000000585,"l":0.0000005789,"c":0.0000005802,"v":0.0,"t":1718211600}
+{"o":0.0000005802,"h":0.0000005955,"l":0.0000005799,"c":0.0000005935,"v":0.0,"t":1718215200}
+{"o":0.0000005935,"h":0.0000006133,"l":0.0000005848,"c":0.000000604,"v":0.0,"t":1718218800}
+{"o":0.000000604,"h":0.000000608,"l":0.0000005963,"c":0.0000005975,"v":0.0,"t":1718222400}
+{"o":0.0000005975,"h":0.0000005992,"l":0.0000005945,"c":0.0000005963,"v":0.0,"t":1718226000}
+{"o":0.0000005963,"h":0.0000005981,"l":0.0000005947,"c":0.0000005952,"v":0.0,"t":1718229600}
+{"o":0.0000005952,"h":0.0000005999,"l":0.0000005949,"c":0.0000005965,"v":0.0,"t":1718233200}
+{"o":0.0000005965,"h":0.0000006114,"l":0.0000005965,"c":0.000000605,"v":2063122.357851,"t":1718236800}
+{"o":0.000000605,"h":0.0000006124,"l":0.000000602,"c":0.0000006118,"v":0.0,"t":1718240400}
+{"o":0.0000006118,"h":0.0000006222,"l":0.0000006087,"c":0.0000006163,"v":0.0,"t":1718244000}
+{"o":0.0000006163,"h":0.0000006256,"l":0.0000006162,"c":0.0000006175,"v":0.0,"t":1718247600}
+{"o":0.0000006175,"h":0.0000006188,"l":0.000000612,"c":0.0000006152,"v":0.0,"t":1718251200}
+{"o":0.0000006152,"h":0.0000006294,"l":0.0000005981,"c":0.0000006281,"v":6650646.7243600003,"t":1718254800}
+{"o":0.0000006281,"h":0.000000638,"l":0.0000006274,"c":0.000000632,"v":0.0,"t":1718258400}
+{"o":0.000000632,"h":0.0000006402,"l":0.0000006287,"c":0.000000629,"v":0.0,"t":1718262000}
+{"o":0.000000629,"h":0.0000006313,"l":0.0000006273,"c":0.0000006297,"v":200000.0,"t":1718265600}
+{"o":0.0000006297,"h":0.0000006394,"l":0.0000006293,"c":0.000000633,"v":0.0,"t":1718269200}
+{"o":0.000000633,"h":0.0000006374,"l":0.0000006238,"c":0.0000006258,"v":370925.512457,"t":1718272800}
+{"o":0.0000006258,"h":0.0000006361,"l":0.0000006246,"c":0.0000006342,"v":0.0,"t":1718276400}
+{"o":0.0000006342,"h":0.0000006352,"l":0.0000006239,"c":0.0000006326,"v":0.0,"t":1718280000}
+{"o":0.0000006326,"h":0.0000006357,"l":0.000000625,"c":0.0000006321,"v":0.0,"t":1718283600}
+{"o":0.0000006321,"h":0.0000006462,"l":0.0000006307,"c":0.0000006361,"v":0.0,"t":1718287200}
+{"o":0.0000006361,"h":0.0000006494,"l":0.0000006273,"c":0.0000006411,"v":4233212.8688150002,"t":1718290800}
+{"o":0.0000006411,"h":0.0000006458,"l":0.0000006363,"c":0.0000006378,"v":0.0,"t":1718294400}
+{"o":0.0000006378,"h":0.0000006409,"l":0.0000006332,"c":0.0000006335,"v":0.0,"t":1718298000}
+{"o":0.0000006335,"h":0.0000006395,"l":0.0000006308,"c":0.0000006325,"v":0.0,"t":1718301600}
+{"o":0.0000006325,"h":0.0000006405,"l":0.0000006322,"c":0.0000006371,"v":0.0,"t":1718305200}
+{"o":0.0000006371,"h":0.0000006418,"l":0.0000006349,"c":0.0000006396,"v":0.0,"t":1718308800}
+{"o":0.0000006396,"h":0.0000006522,"l":0.0000006359,"c":0.000000636,"v":0.0,"t":1718312400}
+{"o":0.000000636,"h":0.0000006412,"l":0.0000006344,"c":0.0000006353,"v":0.0,"t":1718316000}
+{"o":0.0000006353,"h":0.000000641,"l":0.0000006353,"c":0.0000006393,"v":0.0,"t":1718319600}
+{"o":0.0000006393,"h":0.0000006433,"l":0.0000006352,"c":0.0000006401,"v":0.0,"t":1718323200}
+{"o":0.0000006401,"h":0.00000065,"l":0.000000636,"c":0.0000006361,"v":0.0,"t":1718326800}
+{"o":0.0000006361,"h":0.0000006389,"l":0.000000634,"c":0.0000006358,"v":0.0,"t":1718330400}
+{"o":0.0000006358,"h":0.0000006541,"l":0.0000006351,"c":0.0000006514,"v":10000.0,"t":1718334000}
+{"o":0.0000006514,"h":0.0000006537,"l":0.0000006487,"c":0.0000006533,"v":0.0,"t":1718337600}
+{"o":0.0000006533,"h":0.0000006546,"l":0.0000006445,"c":0.0000006463,"v":0.0,"t":1718341200}
+{"o":0.0000006463,"h":0.0000006536,"l":0.0000006456,"c":0.0000006496,"v":0.0,"t":1718344800}
+{"o":0.0000006496,"h":0.0000006536,"l":0.0000006484,"c":0.0000006508,"v":0.0,"t":1718348400}
+{"o":0.0000006508,"h":0.0000006519,"l":0.0000006452,"c":0.0000006473,"v":0.0,"t":1718352000}
+{"o":0.0000006473,"h":0.0000006535,"l":0.0000006439,"c":0.0000006468,"v":1523737.250919,"t":1718355600}
+{"o":0.0000006468,"h":0.0000006482,"l":0.0000006441,"c":0.0000006465,"v":0.0,"t":1718359200}
+{"o":0.0000006465,"h":0.00000065,"l":0.0000006446,"c":0.0000006455,"v":0.0,"t":1718362800}
+{"o":0.0000006455,"h":0.0000006467,"l":0.0000006415,"c":0.0000006447,"v":0.0,"t":1718366400}
+{"o":0.0000006447,"h":0.0000006472,"l":0.0000006428,"c":0.0000006462,"v":0.0,"t":1718370000}
+{"o":0.0000006462,"h":0.0000006649,"l":0.0000006346,"c":0.0000006477,"v":1032896.1249310001,"t":1718373600}
+{"o":0.0000006477,"h":0.0000006619,"l":0.0000006442,"c":0.0000006532,"v":0.0,"t":1718377200}
+{"o":0.0000006532,"h":0.0000006821,"l":0.000000652,"c":0.0000006639,"v":0.0,"t":1718380800}
+{"o":0.0000006639,"h":0.0000006732,"l":0.0000006582,"c":0.0000006632,"v":0.0,"t":1718384400}
+{"o":0.0000006632,"h":0.0000006735,"l":0.0000006407,"c":0.0000006423,"v":1554841.5403420001,"t":1718388000}
+{"o":0.0000006423,"h":0.0000006506,"l":0.0000006372,"c":0.0000006407,"v":0.0,"t":1718391600}
+{"o":0.0000006407,"h":0.0000006414,"l":0.0000006349,"c":0.0000006402,"v":0.0,"t":1718395200}
+{"o":0.0000006402,"h":0.0000006565,"l":0.0000006255,"c":0.0000006448,"v":146517.601981,"t":1718398800}
+{"o":0.0000006448,"h":0.0000006531,"l":0.000000644,"c":0.0000006481,"v":0.0,"t":1718402400}
+{"o":0.0000006481,"h":0.000000651,"l":0.0000006465,"c":0.0000006492,"v":0.0,"t":1718406000}
+{"o":0.0000006492,"h":0.0000006497,"l":0.0000006447,"c":0.0000006469,"v":0.0,"t":1718409600}
+{"o":0.0000006469,"h":0.0000006484,"l":0.0000006427,"c":0.0000006479,"v":0.0,"t":1718413200}
+{"o":0.0000006479,"h":0.0000006495,"l":0.000000645,"c":0.0000006459,"v":0.0,"t":1718416800}
+{"o":0.0000006459,"h":0.0000006462,"l":0.0000006408,"c":0.000000641,"v":0.0,"t":1718420400}
+{"o":0.000000641,"h":0.000000652,"l":0.0000006398,"c":0.0000006493,"v":159055.692703,"t":1718424000}
+{"o":0.0000006493,"h":0.0000007534,"l":0.0000006448,"c":0.0000006519,"v":33345985.0621349961,"t":1718427600}
+{"o":0.0000006519,"h":0.0000006729,"l":0.0000006493,"c":0.0000006704,"v":2804204.2050860003,"t":1718431200}
+{"o":0.0000006704,"h":0.0000006731,"l":0.0000006632,"c":0.000000668,"v":894904.974723,"t":1718434800}
+{"o":0.000000668,"h":0.0000006695,"l":0.0000006651,"c":0.0000006673,"v":0.0,"t":1718438400}
+{"o":0.0000006673,"h":0.0000006708,"l":0.0000006624,"c":0.0000006662,"v":71275.599389,"t":1718442000}
+{"o":0.0000006662,"h":0.0000006684,"l":0.0000006634,"c":0.000000664,"v":0.0,"t":1718445600}
+{"o":0.000000664,"h":0.0000006649,"l":0.0000006611,"c":0.0000006616,"v":0.0,"t":1718449200}
+{"o":0.0000006616,"h":0.0000006641,"l":0.0000006602,"c":0.0000006611,"v":9000.0,"t":1718452800}
+{"o":0.0000006611,"h":0.0000006638,"l":0.0000006582,"c":0.0000006585,"v":705950.0,"t":1718456400}
+{"o":0.0000006585,"h":0.0000006614,"l":0.0000006581,"c":0.0000006606,"v":0.0,"t":1718460000}
+{"o":0.0000006606,"h":0.0000006612,"l":0.0000006552,"c":0.000000657,"v":0.0,"t":1718463600}
+{"o":0.000000657,"h":0.0000006577,"l":0.0000006541,"c":0.000000657,"v":0.0,"t":1718467200}
+{"o":0.000000657,"h":0.0000006585,"l":0.0000006551,"c":0.0000006555,"v":0.0,"t":1718470800}
+{"o":0.0000006555,"h":0.0000006597,"l":0.0000006554,"c":0.0000006587,"v":0.0,"t":1718474400}
+{"o":0.0000006587,"h":0.0000006619,"l":0.0000006536,"c":0.000000656,"v":456734.0,"t":1718478000}
+{"o":0.000000656,"h":0.0000006594,"l":0.0000006498,"c":0.0000006527,"v":1379463.6683410001,"t":1718481600}
+{"o":0.0000006527,"h":0.0000006532,"l":0.0000006472,"c":0.0000006483,"v":0.0,"t":1718485200}
+{"o":0.0000006483,"h":0.0000006505,"l":0.0000006476,"c":0.0000006478,"v":0.0,"t":1718488800}
+{"o":0.0000006478,"h":0.0000006488,"l":0.0000006467,"c":0.0000006475,"v":0.0,"t":1718492400}
+{"o":0.0000006475,"h":0.0000006514,"l":0.0000006469,"c":0.0000006512,"v":0.0,"t":1718496000}
+{"o":0.0000006512,"h":0.000000653,"l":0.0000006491,"c":0.0000006511,"v":0.0,"t":1718499600}
+{"o":0.0000006511,"h":0.0000006532,"l":0.0000006511,"c":0.0000006528,"v":0.0,"t":1718503200}
+{"o":0.0000006528,"h":0.0000006547,"l":0.0000006447,"c":0.0000006473,"v":29414.893796,"t":1718506800}
+{"o":0.0000006473,"h":0.0000006511,"l":0.0000006469,"c":0.000000651,"v":0.0,"t":1718510400}
+{"o":0.000000651,"h":0.0000006513,"l":0.0000006451,"c":0.0000006454,"v":0.0,"t":1718514000}
+{"o":0.0000006454,"h":0.0000006468,"l":0.000000643,"c":0.0000006437,"v":0.0,"t":1718517600}
+{"o":0.0000006437,"h":0.0000006453,"l":0.0000006416,"c":0.0000006449,"v":0.0,"t":1718521200}
+{"o":0.0000006449,"h":0.0000006473,"l":0.0000006436,"c":0.0000006467,"v":0.0,"t":1718524800}
+{"o":0.0000006467,"h":0.0000006479,"l":0.0000006439,"c":0.000000644,"v":0.0,"t":1718528400}
+{"o":0.000000644,"h":0.0000006455,"l":0.0000006397,"c":0.000000641,"v":0.0,"t":1718532000}
+{"o":0.000000641,"h":0.0000006463,"l":0.0000006404,"c":0.000000646,"v":521579.603592,"t":1718535600}
+{"o":0.000000646,"h":0.0000006472,"l":0.0000006439,"c":0.0000006458,"v":10827.785682,"t":1718539200}
+{"o":0.0000006458,"h":0.000000646,"l":0.0000006417,"c":0.0000006422,"v":0.0,"t":1718542800}
+{"o":0.0000006422,"h":0.0000006435,"l":0.0000006379,"c":0.0000006403,"v":0.0,"t":1718546400}
+{"o":0.0000006403,"h":0.0000006405,"l":0.0000006298,"c":0.0000006306,"v":0.0,"t":1718550000}
+{"o":0.0000006306,"h":0.0000006334,"l":0.0000006276,"c":0.0000006318,"v":0.0,"t":1718553600}
+{"o":0.0000006318,"h":0.0000006342,"l":0.000000629,"c":0.0000006333,"v":0.0,"t":1718557200}
+{"o":0.0000006333,"h":0.0000006351,"l":0.0000006307,"c":0.0000006314,"v":0.0,"t":1718560800}
+{"o":0.0000006314,"h":0.0000006321,"l":0.0000006288,"c":0.0000006301,"v":0.0,"t":1718564400}
+{"o":0.0000006301,"h":0.0000006315,"l":0.0000006275,"c":0.0000006291,"v":0.0,"t":1718568000}
+{"o":0.0000006291,"h":0.0000006302,"l":0.0000006266,"c":0.0000006278,"v":0.0,"t":1718571600}
+{"o":0.0000006278,"h":0.000000628,"l":0.00000062,"c":0.0000006229,"v":0.0,"t":1718575200}
+{"o":0.0000006229,"h":0.0000006237,"l":0.0000006191,"c":0.0000006192,"v":0.0,"t":1718578800}
+{"o":0.0000006192,"h":0.000000623,"l":0.0000006172,"c":0.0000006225,"v":0.0,"t":1718582400}
+{"o":0.0000006225,"h":0.000000645,"l":0.0000006219,"c":0.0000006433,"v":41599.282533,"t":1718586000}
+{"o":0.0000006433,"h":0.0000006486,"l":0.0000006428,"c":0.0000006448,"v":0.0,"t":1718589600}
+{"o":0.0000006448,"h":0.0000006512,"l":0.0000006446,"c":0.0000006505,"v":0.0,"t":1718593200}
+{"o":0.0000006505,"h":0.000000654,"l":0.0000006451,"c":0.0000006454,"v":0.0,"t":1718596800}
+{"o":0.0000006454,"h":0.0000006497,"l":0.0000006422,"c":0.0000006478,"v":0.0,"t":1718600400}
+{"o":0.0000006478,"h":0.0000006556,"l":0.0000006473,"c":0.0000006544,"v":0.0,"t":1718604000}
+{"o":0.0000006544,"h":0.0000006572,"l":0.0000006494,"c":0.0000006536,"v":0.0,"t":1718607600}
+{"o":0.0000006536,"h":0.0000006598,"l":0.0000006505,"c":0.0000006568,"v":0.0,"t":1718611200}
+{"o":0.0000006568,"h":0.0000006649,"l":0.0000006526,"c":0.0000006633,"v":0.0,"t":1718614800}
+{"o":0.0000006633,"h":0.0000006761,"l":0.0000006625,"c":0.0000006689,"v":0.0,"t":1718618400}
+{"o":0.0000006689,"h":0.0000006697,"l":0.0000006611,"c":0.0000006654,"v":0.0,"t":1718622000}
+{"o":0.0000006654,"h":0.0000006754,"l":0.0000006645,"c":0.0000006692,"v":0.0,"t":1718625600}
+{"o":0.0000006692,"h":0.0000006754,"l":0.0000006339,"c":0.0000006407,"v":403625.705469,"t":1718629200}
+{"o":0.0000006407,"h":0.0000006412,"l":0.0000006308,"c":0.0000006361,"v":0.0,"t":1718632800}
+{"o":0.0000006361,"h":0.0000006542,"l":0.0000006337,"c":0.0000006462,"v":0.0,"t":1718636400}
+{"o":0.0000006462,"h":0.000000655,"l":0.0000006339,"c":0.0000006367,"v":0.0,"t":1718640000}
+{"o":0.0000006367,"h":0.0000006368,"l":0.0000006292,"c":0.0000006307,"v":0.0,"t":1718643600}
+{"o":0.0000006307,"h":0.0000006311,"l":0.0000006217,"c":0.0000006234,"v":0.0,"t":1718647200}
+{"o":0.0000006234,"h":0.0000006425,"l":0.0000006231,"c":0.0000006416,"v":794296.514622,"t":1718650800}
+{"o":0.0000006416,"h":0.0000006519,"l":0.000000641,"c":0.0000006484,"v":0.0,"t":1718654400}
+{"o":0.0000006484,"h":0.000000655,"l":0.0000006446,"c":0.0000006476,"v":0.0,"t":1718658000}
+{"o":0.0000006476,"h":0.0000006497,"l":0.0000006438,"c":0.0000006445,"v":0.0,"t":1718661600}
+{"o":0.0000006445,"h":0.0000006487,"l":0.0000006427,"c":0.0000006467,"v":0.0,"t":1718665200}
+{"o":0.0000006467,"h":0.0000006616,"l":0.0000006445,"c":0.000000655,"v":0.0,"t":1718668800}
+{"o":0.000000655,"h":0.0000007211,"l":0.0000006528,"c":0.0000006986,"v":0.0,"t":1718672400}
+{"o":0.0000006986,"h":0.0000007084,"l":0.0000006073,"c":0.0000006118,"v":5000000.0,"t":1718676000}
+{"o":0.0000006118,"h":0.0000006164,"l":0.0000006038,"c":0.0000006047,"v":220703.149109,"t":1718679600}
+{"o":0.0000006047,"h":0.0000006088,"l":0.0000005977,"c":0.0000006001,"v":0.0,"t":1718683200}
+{"o":0.0000006001,"h":0.0000006018,"l":0.0000005619,"c":0.0000005676,"v":8326728.7293269997,"t":1718686800}
+{"o":0.0000005676,"h":0.0000005719,"l":0.000000565,"c":0.0000005694,"v":0.0,"t":1718690400}
+{"o":0.0000005694,"h":0.0000005699,"l":0.0000005655,"c":0.0000005667,"v":0.0,"t":1718694000}
+{"o":0.0000005667,"h":0.0000005677,"l":0.000000558,"c":0.0000005592,"v":0.0,"t":1718697600}
+{"o":0.0000005592,"h":0.0000005649,"l":0.0000005584,"c":0.0000005643,"v":0.0,"t":1718701200}
+{"o":0.0000005643,"h":0.0000005664,"l":0.0000005598,"c":0.0000005629,"v":0.0,"t":1718704800}
+{"o":0.0000005629,"h":0.0000005714,"l":0.0000005616,"c":0.0000005651,"v":0.0,"t":1718708400}
+{"o":0.0000005651,"h":0.0000005729,"l":0.0000005581,"c":0.0000005647,"v":6334.886021,"t":1718712000}
+{"o":0.0000005647,"h":0.0000005782,"l":0.0000005636,"c":0.0000005723,"v":0.0,"t":1718715600}
+{"o":0.0000005723,"h":0.0000005797,"l":0.0000005576,"c":0.0000005699,"v":259451.045124,"t":1718719200}
+{"o":0.0000005699,"h":0.0000005746,"l":0.0000005624,"c":0.0000005663,"v":0.0,"t":1718722800}
+{"o":0.0000005663,"h":0.0000005782,"l":0.0000005656,"c":0.0000005716,"v":0.0,"t":1718726400}
+{"o":0.0000005716,"h":0.0000005804,"l":0.0000005693,"c":0.0000005801,"v":0.0,"t":1718730000}
+{"o":0.0000005801,"h":0.0000005846,"l":0.0000005733,"c":0.000000582,"v":0.0,"t":1718733600}
+{"o":0.000000582,"h":0.000000591,"l":0.0000005791,"c":0.0000005795,"v":0.0,"t":1718737200}
+{"o":0.0000005795,"h":0.0000005848,"l":0.0000005623,"c":0.0000005636,"v":0.0,"t":1718740800}
+{"o":0.0000005636,"h":0.0000005751,"l":0.0000005558,"c":0.0000005688,"v":1511767.0462770001,"t":1718744400}
+{"o":0.0000005688,"h":0.000000575,"l":0.0000005685,"c":0.0000005696,"v":0.0,"t":1718748000}
+{"o":0.0000005696,"h":0.0000005741,"l":0.0000005692,"c":0.0000005704,"v":0.0,"t":1718751600}
+{"o":0.0000005704,"h":0.0000005759,"l":0.0000005667,"c":0.000000568,"v":0.0,"t":1718755200}
+{"o":0.000000568,"h":0.0000005715,"l":0.0000005572,"c":0.000000568,"v":0.0,"t":1718758800}
+{"o":0.000000568,"h":0.0000005683,"l":0.0000005587,"c":0.0000005635,"v":0.0,"t":1718762400}
+{"o":0.0000005635,"h":0.0000005641,"l":0.0000005535,"c":0.000000559,"v":0.0,"t":1718766000}
+{"o":0.000000559,"h":0.0000005604,"l":0.0000005547,"c":0.0000005571,"v":0.0,"t":1718769600}
+{"o":0.0000005571,"h":0.0000005622,"l":0.0000005553,"c":0.0000005597,"v":0.0,"t":1718773200}
+{"o":0.0000005597,"h":0.0000005609,"l":0.0000005524,"c":0.0000005534,"v":0.0,"t":1718776800}
+{"o":0.0000005534,"h":0.0000005605,"l":0.0000005523,"c":0.0000005597,"v":0.0,"t":1718780400}
+{"o":0.0000005597,"h":0.0000005658,"l":0.0000005588,"c":0.0000005649,"v":0.0,"t":1718784000}
+{"o":0.0000005649,"h":0.0000005689,"l":0.0000005627,"c":0.0000005658,"v":0.0,"t":1718787600}
+{"o":0.0000005658,"h":0.0000005686,"l":0.0000005622,"c":0.0000005624,"v":0.0,"t":1718791200}
+{"o":0.0000005624,"h":0.0000005724,"l":0.0000005615,"c":0.0000005681,"v":0.0,"t":1718794800}
+{"o":0.0000005681,"h":0.0000005708,"l":0.0000005633,"c":0.0000005651,"v":586048.606244,"t":1718798400}
+{"o":0.0000005651,"h":0.0000005694,"l":0.0000005639,"c":0.0000005694,"v":0.0,"t":1718802000}
+{"o":0.0000005694,"h":0.0000005776,"l":0.0000005689,"c":0.0000005737,"v":0.0,"t":1718805600}
+{"o":0.0000005737,"h":0.0000005749,"l":0.0000005706,"c":0.0000005716,"v":0.0,"t":1718809200}
+{"o":0.0000005716,"h":0.0000005754,"l":0.0000005688,"c":0.0000005714,"v":0.0,"t":1718812800}
+{"o":0.0000005714,"h":0.0000005724,"l":0.0000005619,"c":0.0000005677,"v":0.0,"t":1718816400}
+{"o":0.0000005677,"h":0.0000005694,"l":0.0000005645,"c":0.0000005685,"v":0.0,"t":1718820000}
+{"o":0.0000005685,"h":0.0000005772,"l":0.0000005683,"c":0.0000005725,"v":0.0,"t":1718823600}
+{"o":0.0000005725,"h":0.0000005805,"l":0.0000005713,"c":0.0000005782,"v":0.0,"t":1718827200}
+{"o":0.0000005782,"h":0.0000005811,"l":0.0000005609,"c":0.0000005621,"v":36598.857576,"t":1718830800}
+{"o":0.0000005621,"h":0.0000005669,"l":0.0000005607,"c":0.0000005663,"v":0.0,"t":1718834400}
+{"o":0.0000005663,"h":0.0000005671,"l":0.0000005617,"c":0.0000005628,"v":0.0,"t":1718838000}
+{"o":0.0000005628,"h":0.0000005663,"l":0.0000005605,"c":0.000000564,"v":0.0,"t":1718841600}
+{"o":0.000000564,"h":0.000000567,"l":0.0000005558,"c":0.0000005646,"v":0.0,"t":1718845200}
+{"o":0.0000005646,"h":0.0000005703,"l":0.0000005641,"c":0.0000005675,"v":0.0,"t":1718848800}
+{"o":0.0000005675,"h":0.0000005755,"l":0.0000005671,"c":0.0000005736,"v":0.0,"t":1718852400}
+{"o":0.0000005736,"h":0.000000576,"l":0.0000005654,"c":0.0000005683,"v":0.0,"t":1718856000}
+{"o":0.0000005683,"h":0.0000005683,"l":0.0000005595,"c":0.0000005611,"v":18824.824891,"t":1718859600}
+{"o":0.0000005611,"h":0.0000005638,"l":0.0000005568,"c":0.0000005626,"v":0.0,"t":1718863200}
+{"o":0.0000005626,"h":0.0000005711,"l":0.0000005526,"c":0.0000005641,"v":40000.0,"t":1718866800}
+{"o":0.0000005641,"h":0.0000005668,"l":0.0000005615,"c":0.0000005615,"v":0.0,"t":1718870400}
+{"o":0.0000005615,"h":0.0000005638,"l":0.0000005378,"c":0.0000005402,"v":10132895.2713549994,"t":1718874000}
+{"o":0.0000005402,"h":0.0000005426,"l":0.0000005322,"c":0.0000005332,"v":0.0,"t":1718877600}
+{"o":0.0000005332,"h":0.0000005358,"l":0.0000005252,"c":0.0000005329,"v":0.0,"t":1718881200}
+{"o":0.0000005329,"h":0.0000005371,"l":0.0000005297,"c":0.0000005369,"v":0.0,"t":1718884800}
+{"o":0.0000005369,"h":0.0000005508,"l":0.0000005342,"c":0.0000005499,"v":0.0,"t":1718888400}
+{"o":0.0000005499,"h":0.0000005597,"l":0.0000005494,"c":0.000000552,"v":0.0,"t":1718892000}
+{"o":0.000000552,"h":0.0000005577,"l":0.0000005505,"c":0.0000005571,"v":0.0,"t":1718895600}
+{"o":0.0000005571,"h":0.0000005628,"l":0.0000005541,"c":0.0000005571,"v":0.0,"t":1718899200}
+{"o":0.0000005571,"h":0.0000005592,"l":0.0000005502,"c":0.0000005513,"v":0.0,"t":1718902800}
+{"o":0.0000005513,"h":0.0000005532,"l":0.0000005465,"c":0.0000005529,"v":0.0,"t":1718906400}
+{"o":0.0000005529,"h":0.0000005563,"l":0.0000005123,"c":0.0000005141,"v":268953.374156,"t":1718910000}
+{"o":0.0000005141,"h":0.0000005163,"l":0.0000005121,"c":0.0000005134,"v":315038.381236,"t":1718913600}
+{"o":0.0000005134,"h":0.0000005158,"l":0.0000005107,"c":0.0000005154,"v":0.0,"t":1718917200}
+{"o":0.0000005154,"h":0.000000516,"l":0.0000005125,"c":0.0000005147,"v":0.0,"t":1718920800}
+{"o":0.0000005147,"h":0.0000005168,"l":0.0000005133,"c":0.0000005163,"v":0.0,"t":1718924400}
+{"o":0.0000005163,"h":0.0000005213,"l":0.000000514,"c":0.0000005181,"v":0.0,"t":1718928000}
+{"o":0.0000005181,"h":0.0000005199,"l":0.0000005124,"c":0.0000005133,"v":0.0,"t":1718931600}
+{"o":0.0000005133,"h":0.0000005186,"l":0.0000005112,"c":0.0000005181,"v":0.0,"t":1718935200}
+{"o":0.0000005181,"h":0.0000005231,"l":0.0000005177,"c":0.0000005195,"v":0.0,"t":1718938800}
+{"o":0.0000005195,"h":0.0000005226,"l":0.0000005171,"c":0.0000005178,"v":0.0,"t":1718942400}
+{"o":0.0000005178,"h":0.0000005214,"l":0.0000005084,"c":0.0000005092,"v":1277623.579075,"t":1718946000}
+{"o":0.0000005092,"h":0.0000005128,"l":0.0000005083,"c":0.000000511,"v":0.0,"t":1718949600}
+{"o":0.000000511,"h":0.0000005182,"l":0.0000005089,"c":0.0000005153,"v":0.0,"t":1718953200}
+{"o":0.0000005153,"h":0.0000005227,"l":0.0000005135,"c":0.0000005206,"v":0.0,"t":1718956800}
+{"o":0.0000005206,"h":0.0000005213,"l":0.0000005104,"c":0.0000005118,"v":0.0,"t":1718960400}
+{"o":0.0000005118,"h":0.0000005143,"l":0.00000051,"c":0.0000005129,"v":0.0,"t":1718964000}
+{"o":0.0000005129,"h":0.0000005146,"l":0.0000005103,"c":0.0000005128,"v":0.0,"t":1718967600}
+{"o":0.0000005128,"h":0.0000005187,"l":0.0000005061,"c":0.0000005113,"v":670315.451204,"t":1718971200}
+{"o":0.0000005113,"h":0.0000005218,"l":0.0000005111,"c":0.0000005155,"v":0.0,"t":1718974800}
+{"o":0.0000005155,"h":0.0000005179,"l":0.0000004955,"c":0.0000004975,"v":664885.89605,"t":1718978400}
+{"o":0.0000004975,"h":0.0000005066,"l":0.0000004942,"c":0.0000005033,"v":0.0,"t":1718982000}
+{"o":0.0000005033,"h":0.0000005072,"l":0.000000502,"c":0.0000005052,"v":0.0,"t":1718985600}
+{"o":0.0000005052,"h":0.0000005126,"l":0.0000005016,"c":0.0000005091,"v":87905.264947,"t":1718989200}
+{"o":0.0000005091,"h":0.0000005112,"l":0.0000004964,"c":0.0000004967,"v":0.0,"t":1718992800}
+{"o":0.0000004967,"h":0.0000005129,"l":0.0000004909,"c":0.0000005083,"v":164196.769837,"t":1718996400}
+{"o":0.0000005083,"h":0.0000005087,"l":0.0000005003,"c":0.0000005056,"v":0.0,"t":1719000000}
+{"o":0.0000005056,"h":0.0000005115,"l":0.0000005017,"c":0.0000005041,"v":0.0,"t":1719003600}
+{"o":0.0000005041,"h":0.0000005065,"l":0.0000004997,"c":0.0000005003,"v":0.0,"t":1719007200}
+{"o":0.0000005003,"h":0.0000005044,"l":0.0000004981,"c":0.0000005011,"v":0.0,"t":1719010800}
+{"o":0.0000005011,"h":0.0000005069,"l":0.0000005006,"c":0.0000005048,"v":0.0,"t":1719014400}
+{"o":0.0000005048,"h":0.0000005079,"l":0.0000005024,"c":0.0000005043,"v":815913.4410799999,"t":1719018000}
+{"o":0.0000005043,"h":0.0000005046,"l":0.0000004983,"c":0.0000004995,"v":0.0,"t":1719021600}
+{"o":0.0000004995,"h":0.0000005022,"l":0.0000004982,"c":0.0000004989,"v":0.0,"t":1719025200}
+{"o":0.0000004989,"h":0.0000005004,"l":0.0000004981,"c":0.0000004987,"v":0.0,"t":1719028800}
+{"o":0.0000004987,"h":0.0000004996,"l":0.0000004953,"c":0.0000004958,"v":0.0,"t":1719032400}
+{"o":0.0000004958,"h":0.0000004985,"l":0.0000004915,"c":0.0000004983,"v":0.0,"t":1719036000}
+{"o":0.0000004983,"h":0.0000005011,"l":0.0000004974,"c":0.0000005001,"v":0.0,"t":1719039600}
+{"o":0.0000005001,"h":0.000000504,"l":0.0000004996,"c":0.0000005032,"v":0.0,"t":1719043200}
+{"o":0.0000005032,"h":0.0000005043,"l":0.0000005009,"c":0.0000005014,"v":0.0,"t":1719046800}
+{"o":0.0000005014,"h":0.0000005035,"l":0.0000005006,"c":0.0000005023,"v":0.0,"t":1719050400}
+{"o":0.0000005023,"h":0.000000504,"l":0.0000004642,"c":0.0000004647,"v":10416472.2742010001,"t":1719054000}
+{"o":0.0000004647,"h":0.0000004657,"l":0.0000004626,"c":0.0000004643,"v":428202.990565,"t":1719057600}
+{"o":0.0000004643,"h":0.0000004659,"l":0.0000004637,"c":0.0000004652,"v":0.0,"t":1719061200}
+{"o":0.0000004652,"h":0.0000010444,"l":0.0000004626,"c":0.0000010407,"v":175105867.7329259813,"t":1719064800}
+{"o":0.0000010407,"h":0.0000010724,"l":0.0000005647,"c":0.0000005677,"v":81294239.6174790114,"t":1719068400}
+{"o":0.0000005677,"h":0.0000005731,"l":0.0000005658,"c":0.0000005701,"v":1049286.350175,"t":1719072000}
+{"o":0.0000005701,"h":0.0000006009,"l":0.0000005687,"c":0.0000005966,"v":6525919.9975899998,"t":1719075600}
+{"o":0.0000005966,"h":0.000000597,"l":0.0000005875,"c":0.0000005883,"v":1049286.350175,"t":1719079200}
+{"o":0.0000005883,"h":0.0000005891,"l":0.0000005834,"c":0.0000005835,"v":273181.035632,"t":1719082800}
+{"o":0.0000005835,"h":0.0000005882,"l":0.0000005832,"c":0.0000005871,"v":170302.021338,"t":1719086400}
+{"o":0.0000005871,"h":0.0000005876,"l":0.000000582,"c":0.000000582,"v":431425.073273,"t":1719090000}
+{"o":0.000000582,"h":0.0000005839,"l":0.0000005041,"c":0.0000005054,"v":16301324.1615049988,"t":1719093600}
+{"o":0.0000005054,"h":0.0000005098,"l":0.0000004997,"c":0.0000005021,"v":170302.021338,"t":1719097200}
+{"o":0.0000005021,"h":0.0000005025,"l":0.000000497,"c":0.0000004986,"v":0.0,"t":1719100800}
+{"o":0.0000004986,"h":0.0000005002,"l":0.0000004963,"c":0.0000004975,"v":0.0,"t":1719104400}
+{"o":0.0000004975,"h":0.0000005,"l":0.0000004969,"c":0.0000004982,"v":0.0,"t":1719108000}
+{"o":0.0000004982,"h":0.0000004995,"l":0.0000004965,"c":0.0000004982,"v":0.0,"t":1719111600}
+{"o":0.0000004982,"h":0.0000004989,"l":0.0000004971,"c":0.0000004989,"v":0.0,"t":1719115200}
+{"o":0.0000004989,"h":0.0000005001,"l":0.0000004977,"c":0.0000004993,"v":0.0,"t":1719118800}
+{"o":0.0000004993,"h":0.0000004999,"l":0.0000004984,"c":0.0000004995,"v":0.0,"t":1719122400}
+{"o":0.0000004995,"h":0.0000004997,"l":0.0000004979,"c":0.0000004981,"v":0.0,"t":1719126000}
+{"o":0.0000004981,"h":0.0000004994,"l":0.000000498,"c":0.0000004989,"v":0.0,"t":1719129600}
+{"o":0.0000004989,"h":0.0000005003,"l":0.000000498,"c":0.0000004987,"v":0.0,"t":1719133200}
+{"o":0.0000004987,"h":0.0000005019,"l":0.0000004982,"c":0.0000005015,"v":0.0,"t":1719136800}
+{"o":0.0000005015,"h":0.0000005029,"l":0.0000005,"c":0.0000005008,"v":0.0,"t":1719140400}
+{"o":0.0000005008,"h":0.0000005018,"l":0.0000004995,"c":0.0000005017,"v":0.0,"t":1719144000}
+{"o":0.0000005017,"h":0.0000005033,"l":0.0000004747,"c":0.0000004771,"v":7715690.4772210009,"t":1719147600}
+{"o":0.0000004771,"h":0.0000004825,"l":0.0000004769,"c":0.0000004821,"v":0.0,"t":1719151200}
+{"o":0.0000004821,"h":0.0000004851,"l":0.0000004804,"c":0.0000004845,"v":0.0,"t":1719154800}
+{"o":0.0000004845,"h":0.00000049,"l":0.000000466,"c":0.000000471,"v":2632134.7341780001,"t":1719158400}
+{"o":0.000000471,"h":0.0000004718,"l":0.0000004513,"c":0.0000004528,"v":4210845.8272299999,"t":1719162000}
+{"o":0.0000004528,"h":0.000000453,"l":0.0000004502,"c":0.0000004509,"v":0.0,"t":1719165600}
+{"o":0.0000004509,"h":0.0000004524,"l":0.0000004483,"c":0.0000004518,"v":0.0,"t":1719169200}
+{"o":0.0000004518,"h":0.00000046,"l":0.0000004517,"c":0.0000004552,"v":0.0,"t":1719172800}
+{"o":0.0000004552,"h":0.0000004588,"l":0.0000004539,"c":0.000000455,"v":0.0,"t":1719176400}
+{"o":0.000000455,"h":0.000000462,"l":0.0000004549,"c":0.00000046,"v":0.0,"t":1719180000}
+{"o":0.00000046,"h":0.0000004637,"l":0.000000459,"c":0.0000004619,"v":0.0,"t":1719183600}
+{"o":0.0000004619,"h":0.0000004637,"l":0.0000004577,"c":0.0000004605,"v":0.0,"t":1719187200}
+{"o":0.0000004605,"h":0.00000047,"l":0.0000004598,"c":0.0000004652,"v":0.0,"t":1719190800}
+{"o":0.0000004652,"h":0.0000004713,"l":0.0000004636,"c":0.0000004688,"v":0.0,"t":1719194400}
+{"o":0.0000004688,"h":0.0000004713,"l":0.0000004656,"c":0.0000004706,"v":0.0,"t":1719198000}
+{"o":0.0000004706,"h":0.000000474,"l":0.0000004423,"c":0.0000004444,"v":356345.197321,"t":1719201600}
+{"o":0.0000004444,"h":0.0000004549,"l":0.0000004436,"c":0.0000004522,"v":0.0,"t":1719205200}
+{"o":0.0000004522,"h":0.0000004523,"l":0.0000004477,"c":0.0000004484,"v":0.0,"t":1719208800}
+{"o":0.0000004484,"h":0.0000004506,"l":0.0000004452,"c":0.0000004475,"v":0.0,"t":1719212400}
+{"o":0.0000004475,"h":0.0000004498,"l":0.0000004423,"c":0.000000445,"v":0.0,"t":1719216000}
+{"o":0.000000445,"h":0.0000004599,"l":0.0000004426,"c":0.0000004443,"v":0.0,"t":1719219600}
+{"o":0.0000004443,"h":0.0000004484,"l":0.0000004399,"c":0.0000004451,"v":116111.813018,"t":1719223200}
+{"o":0.0000004451,"h":0.0000004485,"l":0.0000004429,"c":0.0000004441,"v":0.0,"t":1719226800}
+{"o":0.0000004441,"h":0.0000004476,"l":0.0000004382,"c":0.0000004423,"v":131755.648596,"t":1719230400}
+{"o":0.0000004423,"h":0.0000004493,"l":0.0000004378,"c":0.0000004395,"v":0.0,"t":1719234000}
+{"o":0.0000004395,"h":0.0000004443,"l":0.0000004366,"c":0.0000004415,"v":0.0,"t":1719237600}
+{"o":0.0000004415,"h":0.00000046,"l":0.0000004395,"c":0.0000004521,"v":125386.99839,"t":1719241200}
+{"o":0.0000004521,"h":0.0000004538,"l":0.0000004478,"c":0.000000451,"v":0.0,"t":1719244800}
+{"o":0.000000451,"h":0.0000004523,"l":0.0000004413,"c":0.0000004456,"v":0.0,"t":1719248400}
+{"o":0.0000004456,"h":0.0000004513,"l":0.0000004384,"c":0.0000004384,"v":0.0,"t":1719252000}
+{"o":0.0000004384,"h":0.0000004504,"l":0.0000004383,"c":0.0000004484,"v":0.0,"t":1719255600}
+{"o":0.0000004484,"h":0.0000004557,"l":0.000000433,"c":0.0000004355,"v":5000.0,"t":1719259200}
+{"o":0.0000004355,"h":0.0000004362,"l":0.0000004251,"c":0.0000004266,"v":0.0,"t":1719262800}
+{"o":0.0000004266,"h":0.000000429,"l":0.0000004248,"c":0.0000004288,"v":0.0,"t":1719266400}
+{"o":0.0000004288,"h":0.0000004288,"l":0.000000421,"c":0.0000004219,"v":0.0,"t":1719270000}
+{"o":0.0000004219,"h":0.0000004237,"l":0.0000004197,"c":0.0000004219,"v":0.0,"t":1719273600}
+{"o":0.0000004219,"h":0.0000004255,"l":0.0000004213,"c":0.0000004224,"v":0.0,"t":1719277200}
+{"o":0.0000004224,"h":0.0000004244,"l":0.0000004186,"c":0.0000004198,"v":0.0,"t":1719280800}
+{"o":0.0000004198,"h":0.0000004208,"l":0.0000004088,"c":0.000000411,"v":0.0,"t":1719284400}
+{"o":0.000000411,"h":0.0000004133,"l":0.0000004092,"c":0.0000004095,"v":0.0,"t":1719288000}
+{"o":0.0000004095,"h":0.0000004122,"l":0.0000004079,"c":0.0000004113,"v":0.0,"t":1719291600}
+{"o":0.0000004113,"h":0.0000004127,"l":0.00000041,"c":0.0000004105,"v":0.0,"t":1719295200}
+{"o":0.0000004105,"h":0.0000004146,"l":0.0000004095,"c":0.0000004143,"v":0.0,"t":1719298800}
+{"o":0.0000004143,"h":0.0000004186,"l":0.0000004125,"c":0.0000004156,"v":0.0,"t":1719302400}
+{"o":0.0000004156,"h":0.0000004167,"l":0.0000004059,"c":0.0000004074,"v":0.0,"t":1719306000}
+{"o":0.0000004074,"h":0.0000004091,"l":0.0000004014,"c":0.0000004024,"v":0.0,"t":1719309600}
+{"o":0.0000004024,"h":0.000000407,"l":0.0000004021,"c":0.0000004052,"v":0.0,"t":1719313200}
+{"o":0.0000004052,"h":0.0000004092,"l":0.0000004042,"c":0.0000004085,"v":0.0,"t":1719316800}
+{"o":0.0000004085,"h":0.0000004091,"l":0.0000004054,"c":0.0000004081,"v":0.0,"t":1719320400}
+{"o":0.0000004081,"h":0.0000004086,"l":0.0000004012,"c":0.0000004041,"v":0.0,"t":1719324000}
+{"o":0.0000004041,"h":0.0000004066,"l":0.0000003974,"c":0.0000004004,"v":0.0,"t":1719327600}
+{"o":0.0000004004,"h":0.0000004068,"l":0.0000003998,"c":0.000000406,"v":0.0,"t":1719331200}
+{"o":0.000000406,"h":0.0000004067,"l":0.0000004023,"c":0.0000004065,"v":0.0,"t":1719334800}
+{"o":0.0000004065,"h":0.0000004075,"l":0.0000004005,"c":0.0000004011,"v":0.0,"t":1719338400}
+{"o":0.0000004011,"h":0.0000004037,"l":0.0000004003,"c":0.0000004023,"v":0.0,"t":1719342000}
+{"o":0.0000004023,"h":0.0000004043,"l":0.0000004017,"c":0.0000004037,"v":0.0,"t":1719345600}
+{"o":0.0000004037,"h":0.0000004069,"l":0.0000004037,"c":0.0000004065,"v":0.0,"t":1719349200}
+{"o":0.0000004065,"h":0.000000409,"l":0.0000004042,"c":0.000000408,"v":0.0,"t":1719352800}
+{"o":0.000000408,"h":0.0000004111,"l":0.0000004035,"c":0.0000004089,"v":0.0,"t":1719356400}
+{"o":0.0000004089,"h":0.0000004101,"l":0.0000004069,"c":0.0000004092,"v":0.0,"t":1719360000}
+{"o":0.0000004092,"h":0.0000004098,"l":0.0000004004,"c":0.0000004016,"v":0.0,"t":1719363600}
+{"o":0.0000004016,"h":0.0000004029,"l":0.0000003977,"c":0.0000004021,"v":0.0,"t":1719367200}
+{"o":0.0000004021,"h":0.0000004052,"l":0.0000004009,"c":0.0000004032,"v":0.0,"t":1719370800}
+{"o":0.0000004032,"h":0.000000408,"l":0.0000004022,"c":0.0000004078,"v":0.0,"t":1719374400}
+{"o":0.0000004078,"h":0.0000004096,"l":0.0000004057,"c":0.0000004081,"v":0.0,"t":1719378000}
+{"o":0.0000004081,"h":0.0000004088,"l":0.000000406,"c":0.0000004078,"v":0.0,"t":1719381600}
+{"o":0.0000004078,"h":0.0000004082,"l":0.0000004043,"c":0.0000004049,"v":0.0,"t":1719385200}
+{"o":0.0000004049,"h":0.0000004101,"l":0.0000004041,"c":0.0000004091,"v":0.0,"t":1719388800}
+{"o":0.0000004091,"h":0.00000041,"l":0.000000407,"c":0.0000004079,"v":0.0,"t":1719392400}
+{"o":0.0000004079,"h":0.0000004105,"l":0.0000004072,"c":0.0000004084,"v":0.0,"t":1719396000}
+{"o":0.0000004084,"h":0.000000409,"l":0.0000004057,"c":0.000000407,"v":0.0,"t":1719399600}
+{"o":0.000000407,"h":0.0000004091,"l":0.0000004055,"c":0.0000004077,"v":0.0,"t":1719403200}
+{"o":0.0000004077,"h":0.0000004089,"l":0.0000004019,"c":0.0000004026,"v":0.0,"t":1719406800}
+{"o":0.0000004026,"h":0.000000406,"l":0.0000004002,"c":0.0000004049,"v":0.0,"t":1719410400}
+{"o":0.0000004049,"h":0.0000004104,"l":0.0000004047,"c":0.0000004077,"v":0.0,"t":1719414000}
+{"o":0.0000004077,"h":0.000000446,"l":0.0000004062,"c":0.0000004447,"v":29005.039935,"t":1719417600}
+{"o":0.0000004447,"h":0.0000004659,"l":0.0000004434,"c":0.000000444,"v":0.0,"t":1719421200}
+{"o":0.000000444,"h":0.0000004478,"l":0.0000004435,"c":0.0000004458,"v":0.0,"t":1719424800}
+{"o":0.0000004458,"h":0.000000447,"l":0.000000439,"c":0.0000004393,"v":0.0,"t":1719428400}
+{"o":0.0000004393,"h":0.000000444,"l":0.000000437,"c":0.0000004414,"v":0.0,"t":1719432000}
+{"o":0.0000004414,"h":0.0000004427,"l":0.0000004387,"c":0.0000004396,"v":0.0,"t":1719435600}
+{"o":0.0000004396,"h":0.0000004418,"l":0.0000004371,"c":0.0000004404,"v":0.0,"t":1719439200}
+{"o":0.0000004404,"h":0.0000004437,"l":0.0000004398,"c":0.0000004422,"v":0.0,"t":1719442800}
+{"o":0.0000004422,"h":0.0000004448,"l":0.0000004402,"c":0.0000004423,"v":0.0,"t":1719446400}
+{"o":0.0000004423,"h":0.0000004444,"l":0.0000004415,"c":0.0000004433,"v":0.0,"t":1719450000}
+{"o":0.0000004433,"h":0.0000004462,"l":0.0000004418,"c":0.0000004422,"v":0.0,"t":1719453600}
+{"o":0.0000004422,"h":0.0000004433,"l":0.0000004388,"c":0.0000004401,"v":0.0,"t":1719457200}
+{"o":0.0000004401,"h":0.0000004421,"l":0.0000004392,"c":0.0000004417,"v":0.0,"t":1719460800}
+{"o":0.0000004417,"h":0.0000004451,"l":0.000000441,"c":0.0000004443,"v":0.0,"t":1719464400}
+{"o":0.0000004443,"h":0.0000004476,"l":0.000000444,"c":0.0000004454,"v":0.0,"t":1719468000}
+{"o":0.0000004454,"h":0.0000004466,"l":0.0000004442,"c":0.0000004452,"v":0.0,"t":1719471600}
+{"o":0.0000004452,"h":0.0000004466,"l":0.0000004437,"c":0.0000004438,"v":0.0,"t":1719475200}
+{"o":0.0000004438,"h":0.0000004449,"l":0.0000004372,"c":0.0000004376,"v":0.0,"t":1719478800}
+{"o":0.0000004376,"h":0.0000004388,"l":0.0000004341,"c":0.0000004374,"v":0.0,"t":1719482400}
+{"o":0.0000004374,"h":0.0000004375,"l":0.0000004336,"c":0.0000004353,"v":0.0,"t":1719486000}
+{"o":0.0000004353,"h":0.0000004367,"l":0.0000004313,"c":0.0000004336,"v":0.0,"t":1719489600}
+{"o":0.0000004336,"h":0.0000004339,"l":0.0000004031,"c":0.000000409,"v":0.0,"t":1719493200}
+{"o":0.000000409,"h":0.0000004105,"l":0.0000004002,"c":0.0000004091,"v":0.0,"t":1719496800}
+{"o":0.0000004091,"h":0.0000004144,"l":0.0000004071,"c":0.0000004097,"v":0.0,"t":1719500400}
+{"o":0.0000004097,"h":0.0000004128,"l":0.0000004082,"c":0.0000004094,"v":0.0,"t":1719504000}
+{"o":0.0000004094,"h":0.0000004116,"l":0.0000004071,"c":0.0000004084,"v":0.0,"t":1719507600}
+{"o":0.0000004084,"h":0.0000004102,"l":0.0000004051,"c":0.000000407,"v":0.0,"t":1719511200}
+{"o":0.000000407,"h":0.000000446,"l":0.0000004064,"c":0.0000004435,"v":628569.004887,"t":1719514800}
+{"o":0.0000004435,"h":0.0000004454,"l":0.0000004398,"c":0.0000004403,"v":0.0,"t":1719518400}
+{"o":0.0000004403,"h":0.0000004433,"l":0.0000004356,"c":0.0000004389,"v":0.0,"t":1719522000}
+{"o":0.0000004389,"h":0.0000004406,"l":0.0000004377,"c":0.0000004384,"v":0.0,"t":1719525600}
+{"o":0.0000004384,"h":0.0000004418,"l":0.0000004376,"c":0.0000004398,"v":0.0,"t":1719529200}
+{"o":0.0000004398,"h":0.0000004471,"l":0.0000004391,"c":0.0000004459,"v":0.0,"t":1719532800}
+{"o":0.0000004459,"h":0.0000004471,"l":0.0000004367,"c":0.0000004417,"v":0.0,"t":1719536400}
+{"o":0.0000004417,"h":0.0000004492,"l":0.0000004405,"c":0.0000004475,"v":0.0,"t":1719540000}
+{"o":0.0000004475,"h":0.000000449,"l":0.0000004454,"c":0.0000004461,"v":0.0,"t":1719543600}
+{"o":0.0000004461,"h":0.0000004522,"l":0.0000004451,"c":0.0000004503,"v":0.0,"t":1719547200}
+{"o":0.0000004503,"h":0.0000004591,"l":0.000000449,"c":0.0000004563,"v":0.0,"t":1719550800}
+{"o":0.0000004563,"h":0.0000004574,"l":0.0000004526,"c":0.0000004531,"v":0.0,"t":1719554400}
+{"o":0.0000004531,"h":0.0000004564,"l":0.0000004524,"c":0.000000453,"v":0.0,"t":1719558000}
+{"o":0.000000453,"h":0.0000004548,"l":0.0000004505,"c":0.0000004525,"v":0.0,"t":1719561600}
+{"o":0.0000004525,"h":0.0000004545,"l":0.0000004501,"c":0.0000004512,"v":0.0,"t":1719565200}
+{"o":0.0000004512,"h":0.0000004544,"l":0.0000004503,"c":0.0000004528,"v":0.0,"t":1719568800}
+{"o":0.0000004528,"h":0.0000004538,"l":0.0000004504,"c":0.0000004523,"v":0.0,"t":1719572400}
+{"o":0.0000004523,"h":0.0000004564,"l":0.0000004483,"c":0.0000004556,"v":0.0,"t":1719576000}
+{"o":0.0000004556,"h":0.0000004602,"l":0.0000004522,"c":0.0000004585,"v":0.0,"t":1719579600}
+{"o":0.0000004585,"h":0.0000004655,"l":0.000000457,"c":0.0000004641,"v":0.0,"t":1719583200}
+{"o":0.0000004641,"h":0.0000004673,"l":0.0000004529,"c":0.0000004597,"v":0.0,"t":1719586800}
+{"o":0.0000004597,"h":0.0000004666,"l":0.0000004578,"c":0.0000004593,"v":0.0,"t":1719590400}
+{"o":0.0000004593,"h":0.0000004689,"l":0.0000004593,"c":0.0000004661,"v":0.0,"t":1719594000}
+{"o":0.0000004661,"h":0.0000004675,"l":0.0000004636,"c":0.0000004646,"v":0.0,"t":1719597600}
+{"o":0.0000004646,"h":0.0000004698,"l":0.0000004637,"c":0.0000004675,"v":0.0,"t":1719601200}
+{"o":0.0000004675,"h":0.0000004712,"l":0.0000004649,"c":0.0000004701,"v":0.0,"t":1719604800}
+{"o":0.0000004701,"h":0.0000004738,"l":0.0000004681,"c":0.0000004692,"v":0.0,"t":1719608400}
+{"o":0.0000004692,"h":0.000000471,"l":0.0000004682,"c":0.0000004703,"v":0.0,"t":1719612000}
+{"o":0.0000004703,"h":0.0000004717,"l":0.0000004698,"c":0.0000004704,"v":0.0,"t":1719615600}
+{"o":0.0000004704,"h":0.0000004706,"l":0.0000004654,"c":0.000000467,"v":0.0,"t":1719619200}
+{"o":0.000000467,"h":0.0000004673,"l":0.0000004412,"c":0.000000443,"v":66667.226399,"t":1719622800}
+{"o":0.000000443,"h":0.000000444,"l":0.0000004418,"c":0.0000004427,"v":0.0,"t":1719626400}
+{"o":0.0000004427,"h":0.0000004444,"l":0.0000004422,"c":0.0000004436,"v":0.0,"t":1719630000}
+{"o":0.0000004436,"h":0.0000004453,"l":0.0000004433,"c":0.0000004447,"v":0.0,"t":1719633600}
+{"o":0.0000004447,"h":0.0000004486,"l":0.0000004447,"c":0.0000004472,"v":0.0,"t":1719637200}
+{"o":0.0000004472,"h":0.0000004472,"l":0.0000004449,"c":0.0000004455,"v":0.0,"t":1719640800}
+{"o":0.0000004455,"h":0.0000004455,"l":0.0000004412,"c":0.0000004428,"v":0.0,"t":1719644400}
+{"o":0.0000004428,"h":0.0000004445,"l":0.0000004418,"c":0.0000004422,"v":0.0,"t":1719648000}
+{"o":0.0000004422,"h":0.0000004438,"l":0.0000004403,"c":0.0000004403,"v":0.0,"t":1719651600}
+{"o":0.0000004403,"h":0.0000004412,"l":0.0000004389,"c":0.0000004405,"v":433588.352181,"t":1719655200}
+{"o":0.0000004405,"h":0.0000004519,"l":0.0000004402,"c":0.0000004508,"v":4881122.2508589998,"t":1719658800}
+{"o":0.0000004508,"h":0.0000004528,"l":0.0000004496,"c":0.0000004518,"v":0.0,"t":1719662400}
+{"o":0.0000004518,"h":0.0000004531,"l":0.0000004513,"c":0.0000004524,"v":0.0,"t":1719666000}
+{"o":0.0000004524,"h":0.0000004543,"l":0.0000004509,"c":0.0000004534,"v":0.0,"t":1719669600}
+{"o":0.0000004534,"h":0.0000004547,"l":0.0000004504,"c":0.0000004507,"v":0.0,"t":1719673200}
+{"o":0.0000004507,"h":0.0000004569,"l":0.0000004504,"c":0.0000004559,"v":1016332.407058,"t":1719676800}
+{"o":0.0000004559,"h":0.0000004575,"l":0.0000004551,"c":0.0000004554,"v":0.0,"t":1719680400}
+{"o":0.0000004554,"h":0.0000004578,"l":0.0000004551,"c":0.0000004566,"v":0.0,"t":1719684000}
+{"o":0.0000004566,"h":0.0000004603,"l":0.0000004563,"c":0.0000004575,"v":0.0,"t":1719687600}
+{"o":0.0000004575,"h":0.0000004606,"l":0.0000004572,"c":0.0000004598,"v":0.0,"t":1719691200}
+{"o":0.0000004598,"h":0.0000004616,"l":0.0000004592,"c":0.0000004609,"v":0.0,"t":1719694800}
+{"o":0.0000004609,"h":0.0000004642,"l":0.0000004602,"c":0.000000463,"v":0.0,"t":1719698400}
+{"o":0.000000463,"h":0.0000004632,"l":0.0000004612,"c":0.0000004624,"v":0.0,"t":1719702000}
+{"o":0.0000004624,"h":0.0000004633,"l":0.0000004596,"c":0.0000004606,"v":0.0,"t":1719705600}
+{"o":0.0000004606,"h":0.0000004641,"l":0.0000004605,"c":0.0000004629,"v":0.0,"t":1719709200}
+{"o":0.0000004629,"h":0.0000004689,"l":0.0000004626,"c":0.0000004669,"v":0.0,"t":1719712800}
+{"o":0.0000004669,"h":0.0000004693,"l":0.0000004656,"c":0.0000004689,"v":0.0,"t":1719716400}
+{"o":0.0000004689,"h":0.0000004719,"l":0.0000004689,"c":0.0000004713,"v":0.0,"t":1719720000}
+{"o":0.0000004713,"h":0.0000004727,"l":0.0000004705,"c":0.0000004712,"v":0.0,"t":1719723600}
+{"o":0.0000004712,"h":0.0000004718,"l":0.0000004662,"c":0.0000004662,"v":0.0,"t":1719727200}
+{"o":0.0000004662,"h":0.0000004665,"l":0.0000004596,"c":0.0000004611,"v":0.0,"t":1719730800}
+{"o":0.0000004611,"h":0.0000004623,"l":0.0000004583,"c":0.0000004593,"v":0.0,"t":1719734400}
+{"o":0.0000004593,"h":0.0000004605,"l":0.0000004576,"c":0.0000004601,"v":0.0,"t":1719738000}
+{"o":0.0000004601,"h":0.0000004621,"l":0.0000003977,"c":0.000000399,"v":19999999.2148400024,"t":1719741600}
+{"o":0.000000399,"h":0.0000003993,"l":0.000000397,"c":0.0000003979,"v":0.0,"t":1719745200}
+{"o":0.0000003979,"h":0.0000003995,"l":0.0000003865,"c":0.0000003879,"v":4017.0,"t":1719748800}
+{"o":0.0000003879,"h":0.0000003881,"l":0.0000003841,"c":0.0000003843,"v":0.0,"t":1719752400}
+{"o":0.0000003843,"h":0.0000003861,"l":0.000000384,"c":0.0000003849,"v":0.0,"t":1719756000}
+{"o":0.0000003849,"h":0.0000003851,"l":0.00000038,"c":0.0000003806,"v":0.0,"t":1719759600}
+{"o":0.0000003806,"h":0.0000003839,"l":0.0000003802,"c":0.000000382,"v":0.0,"t":1719763200}
+{"o":0.000000382,"h":0.0000003825,"l":0.0000003793,"c":0.0000003797,"v":0.0,"t":1719766800}
+{"o":0.0000003797,"h":0.0000003804,"l":0.0000003752,"c":0.0000003767,"v":0.0,"t":1719770400}
+{"o":0.0000003767,"h":0.0000003784,"l":0.0000003763,"c":0.0000003776,"v":0.0,"t":1719774000}
+{"o":0.0000003776,"h":0.0000003787,"l":0.000000375,"c":0.0000003787,"v":0.0,"t":1719777600}
+{"o":0.0000003787,"h":0.0000003801,"l":0.0000003778,"c":0.0000003785,"v":0.0,"t":1719781200}
+{"o":0.0000003785,"h":0.0000003787,"l":0.0000003707,"c":0.0000003719,"v":0.0,"t":1719784800}
+{"o":0.0000003719,"h":0.0000003738,"l":0.0000003714,"c":0.0000003731,"v":0.0,"t":1719788400}
+{"o":0.0000003731,"h":0.0000003746,"l":0.0000003693,"c":0.0000003699,"v":0.0,"t":1719792000}
+{"o":0.0000003699,"h":0.0000003869,"l":0.0000003667,"c":0.0000003849,"v":2000000.0,"t":1719795600}
+{"o":0.0000003849,"h":0.0000003879,"l":0.0000003832,"c":0.0000003869,"v":0.0,"t":1719799200}
+{"o":0.0000003869,"h":0.000000387,"l":0.0000003853,"c":0.0000003863,"v":0.0,"t":1719802800}
+{"o":0.0000003863,"h":0.0000003872,"l":0.0000003849,"c":0.0000003866,"v":0.0,"t":1719806400}
+{"o":0.0000003866,"h":0.0000003867,"l":0.000000384,"c":0.0000003851,"v":0.0,"t":1719810000}
+{"o":0.0000003851,"h":0.0000003875,"l":0.0000003846,"c":0.0000003853,"v":0.0,"t":1719813600}
+{"o":0.0000003853,"h":0.0000003865,"l":0.0000003834,"c":0.0000003846,"v":0.0,"t":1719817200}
+{"o":0.0000003846,"h":0.0000003883,"l":0.0000003826,"c":0.0000003868,"v":0.0,"t":1719820800}
+{"o":0.0000003868,"h":0.0000003883,"l":0.0000003852,"c":0.0000003858,"v":0.0,"t":1719824400}
+{"o":0.0000003858,"h":0.0000003888,"l":0.0000003855,"c":0.0000003883,"v":0.0,"t":1719828000}
+{"o":0.0000003883,"h":0.0000003909,"l":0.000000388,"c":0.0000003903,"v":0.0,"t":1719831600}
+{"o":0.0000003903,"h":0.0000003904,"l":0.0000003867,"c":0.0000003867,"v":0.0,"t":1719835200}
+{"o":0.0000003867,"h":0.0000003897,"l":0.0000003838,"c":0.0000003878,"v":0.0,"t":1719838800}
+{"o":0.0000003878,"h":0.00000039,"l":0.0000003853,"c":0.0000003858,"v":0.0,"t":1719842400}
+{"o":0.0000003858,"h":0.0000003869,"l":0.0000003836,"c":0.0000003842,"v":0.0,"t":1719846000}
+{"o":0.0000003842,"h":0.000000387,"l":0.0000003821,"c":0.0000003854,"v":0.0,"t":1719849600}
+{"o":0.0000003854,"h":0.0000003878,"l":0.0000003837,"c":0.0000003851,"v":0.0,"t":1719853200}
+{"o":0.0000003851,"h":0.0000003872,"l":0.0000003831,"c":0.0000003859,"v":0.0,"t":1719856800}
+{"o":0.0000003859,"h":0.0000003889,"l":0.0000003855,"c":0.0000003869,"v":0.0,"t":1719860400}
+{"o":0.0000003869,"h":0.0000003873,"l":0.0000003433,"c":0.0000003446,"v":30000000.7851600014,"t":1719864000}
+{"o":0.0000003446,"h":0.0000003455,"l":0.0000003101,"c":0.0000003116,"v":320920.158921,"t":1719867600}
+{"o":0.0000003116,"h":0.0000003151,"l":0.0000003112,"c":0.0000003132,"v":0.0,"t":1719871200}
+{"o":0.0000003132,"h":0.0000003148,"l":0.0000003125,"c":0.0000003135,"v":0.0,"t":1719874800}
+{"o":0.0000003135,"h":0.0000003147,"l":0.0000003102,"c":0.0000003109,"v":3205.714454,"t":1719878400}
+{"o":0.0000003109,"h":0.0000003116,"l":0.0000003097,"c":0.0000003102,"v":0.0,"t":1719882000}
+{"o":0.0000003102,"h":0.0000003103,"l":0.0000003072,"c":0.0000003073,"v":0.0,"t":1719885600}
+{"o":0.0000003073,"h":0.0000003114,"l":0.0000003052,"c":0.0000003098,"v":320278.318604,"t":1719889200}
+{"o":0.0000003098,"h":0.0000003105,"l":0.0000003084,"c":0.0000003104,"v":0.0,"t":1719892800}
+{"o":0.0000003104,"h":0.0000003107,"l":0.0000003096,"c":0.0000003101,"v":0.0,"t":1719896400}
+{"o":0.0000003101,"h":0.0000003133,"l":0.0000003099,"c":0.0000003128,"v":0.0,"t":1719900000}
+{"o":0.0000003128,"h":0.0000003145,"l":0.0000003128,"c":0.0000003135,"v":0.0,"t":1719903600}
+{"o":0.0000003135,"h":0.0000003147,"l":0.0000003116,"c":0.0000003124,"v":0.0,"t":1719907200}
+{"o":0.0000003124,"h":0.000000313,"l":0.0000003114,"c":0.0000003117,"v":0.0,"t":1719910800}
+{"o":0.0000003117,"h":0.0000003131,"l":0.0000003106,"c":0.0000003107,"v":0.0,"t":1719914400}
+{"o":0.0000003107,"h":0.0000003114,"l":0.000000308,"c":0.000000309,"v":0.0,"t":1719918000}
+{"o":0.000000309,"h":0.0000003104,"l":0.0000003051,"c":0.000000307,"v":0.0,"t":1719921600}
+{"o":0.000000307,"h":0.0000003112,"l":0.0000003046,"c":0.0000003105,"v":0.0,"t":1719925200}
+{"o":0.0000003105,"h":0.000000314,"l":0.0000003081,"c":0.0000003102,"v":1313734.3751040001,"t":1719928800}
+{"o":0.0000003102,"h":0.0000003114,"l":0.0000003086,"c":0.0000003098,"v":0.0,"t":1719932400}
+{"o":0.0000003098,"h":0.0000003114,"l":0.0000003085,"c":0.0000003087,"v":0.0,"t":1719936000}
+{"o":0.0000003087,"h":0.000000311,"l":0.0000003066,"c":0.0000003067,"v":0.0,"t":1719939600}
+{"o":0.0000003067,"h":0.0000003067,"l":0.0000002995,"c":0.0000003006,"v":0.0,"t":1719943200}
+{"o":0.0000003006,"h":0.0000003022,"l":0.0000002994,"c":0.0000003011,"v":0.0,"t":1719946800}
+{"o":0.0000003011,"h":0.0000003019,"l":0.0000002997,"c":0.0000003004,"v":0.0,"t":1719950400}
+{"o":0.0000003004,"h":0.0000003008,"l":0.0000002987,"c":0.0000002992,"v":0.0,"t":1719954000}
+{"o":0.0000002992,"h":0.0000002992,"l":0.0000002971,"c":0.0000002974,"v":0.0,"t":1719957600}
+{"o":0.0000002974,"h":0.0000002992,"l":0.0000002819,"c":0.0000002839,"v":24178279.2658860013,"t":1719961200}
+{"o":0.0000002839,"h":0.000000285,"l":0.0000002829,"c":0.0000002848,"v":0.0,"t":1719964800}
+{"o":0.0000002848,"h":0.0000002879,"l":0.0000002614,"c":0.0000002644,"v":377848.336187,"t":1719968400}
+{"o":0.0000002644,"h":0.0000002655,"l":0.0000002634,"c":0.0000002645,"v":0.0,"t":1719972000}
+{"o":0.0000002645,"h":0.0000002695,"l":0.0000002645,"c":0.0000002673,"v":0.0,"t":1719975600}
+{"o":0.0000002673,"h":0.0000002724,"l":0.0000002363,"c":0.0000002401,"v":17060092.6395150013,"t":1719979200}
+{"o":0.0000002401,"h":0.0000002404,"l":0.0000002381,"c":0.0000002382,"v":0.0,"t":1719982800}
+{"o":0.0000002382,"h":0.0000002393,"l":0.0000002377,"c":0.0000002391,"v":0.0,"t":1719986400}
+{"o":0.0000002391,"h":0.000000243,"l":0.0000002343,"c":0.0000002427,"v":2607727.9557140004,"t":1719990000}
+{"o":0.0000002427,"h":0.0000002454,"l":0.0000002422,"c":0.000000243,"v":0.0,"t":1719993600}
+{"o":0.000000243,"h":0.0000002433,"l":0.0000002415,"c":0.0000002428,"v":0.0,"t":1719997200}
+{"o":0.0000002428,"h":0.00000025,"l":0.0000002428,"c":0.0000002467,"v":0.0,"t":1720000800}
+{"o":0.0000002467,"h":0.000000249,"l":0.0000002401,"c":0.0000002406,"v":123337.928736,"t":1720004400}
+{"o":0.0000002406,"h":0.000000246,"l":0.0000002388,"c":0.0000002429,"v":41256.484598,"t":1720008000}
+{"o":0.0000002429,"h":0.0000002438,"l":0.0000002339,"c":0.0000002341,"v":10000000.0,"t":1720011600}
+{"o":0.0000002341,"h":0.0000002381,"l":0.0000002337,"c":0.000000238,"v":0.0,"t":1720015200}
+{"o":0.000000238,"h":0.0000002392,"l":0.0000002298,"c":0.0000002317,"v":3049682.1734349998,"t":1720018800}
+{"o":0.0000002317,"h":0.0000002327,"l":0.0000002294,"c":0.0000002303,"v":0.0,"t":1720022400}
+{"o":0.0000002303,"h":0.0000002323,"l":0.0000002298,"c":0.0000002311,"v":0.0,"t":1720026000}
+{"o":0.0000002311,"h":0.0000002323,"l":0.0000002303,"c":0.0000002315,"v":0.0,"t":1720029600}
+{"o":0.0000002315,"h":0.0000002356,"l":0.0000002314,"c":0.0000002338,"v":0.0,"t":1720033200}
+{"o":0.0000002338,"h":0.0000002347,"l":0.000000232,"c":0.0000002345,"v":0.0,"t":1720036800}
+{"o":0.0000002345,"h":0.0000002357,"l":0.000000231,"c":0.0000002316,"v":0.0,"t":1720040400}
+{"o":0.0000002316,"h":0.0000002334,"l":0.0000002313,"c":0.0000002322,"v":0.0,"t":1720044000}
+{"o":0.0000002322,"h":0.0000002338,"l":0.0000002319,"c":0.0000002329,"v":4467.444309,"t":1720047600}
+{"o":0.0000002329,"h":0.0000002329,"l":0.0000002297,"c":0.0000002319,"v":0.0,"t":1720051200}
+{"o":0.0000002319,"h":0.0000002464,"l":0.0000002316,"c":0.0000002443,"v":0.0,"t":1720054800}
+{"o":0.0000002443,"h":0.0000002467,"l":0.0000002396,"c":0.0000002406,"v":0.0,"t":1720058400}
+{"o":0.0000002406,"h":0.0000002418,"l":0.0000002388,"c":0.0000002391,"v":0.0,"t":1720062000}
+{"o":0.0000002391,"h":0.0000002407,"l":0.0000002387,"c":0.00000024,"v":0.0,"t":1720065600}
+{"o":0.00000024,"h":0.0000002412,"l":0.0000002397,"c":0.000000241,"v":0.0,"t":1720069200}
+{"o":0.000000241,"h":0.0000002449,"l":0.0000002296,"c":0.0000002321,"v":325897.387055,"t":1720072800}
+{"o":0.0000002321,"h":0.0000002332,"l":0.000000231,"c":0.0000002325,"v":0.0,"t":1720076400}
+{"o":0.0000002325,"h":0.0000002396,"l":0.0000002303,"c":0.000000235,"v":6503361.003002,"t":1720080000}
+{"o":0.000000235,"h":0.0000002422,"l":0.0000002342,"c":0.000000241,"v":98822.775632,"t":1720083600}
+{"o":0.000000241,"h":0.0000002446,"l":0.0000002398,"c":0.00000024,"v":2000000.0,"t":1720087200}
+{"o":0.00000024,"h":0.0000002434,"l":0.0000002395,"c":0.0000002428,"v":0.0,"t":1720090800}
+{"o":0.0000002428,"h":0.0000002438,"l":0.0000002398,"c":0.0000002422,"v":0.0,"t":1720094400}
+{"o":0.0000002422,"h":0.0000002484,"l":0.0000002414,"c":0.000000242,"v":0.0,"t":1720098000}
+{"o":0.000000242,"h":0.0000002436,"l":0.0000002383,"c":0.0000002399,"v":0.0,"t":1720101600}
+{"o":0.0000002399,"h":0.0000002412,"l":0.0000002351,"c":0.0000002361,"v":6503361.003002,"t":1720105200}
+{"o":0.0000002361,"h":0.0000002386,"l":0.000000236,"c":0.0000002363,"v":0.0,"t":1720108800}
+{"o":0.0000002363,"h":0.0000002372,"l":0.0000002357,"c":0.0000002363,"v":0.0,"t":1720112400}
+{"o":0.0000002363,"h":0.000000239,"l":0.0000002362,"c":0.0000002384,"v":0.0,"t":1720116000}
+{"o":0.0000002384,"h":0.0000002385,"l":0.000000235,"c":0.0000002384,"v":0.0,"t":1720119600}
+{"o":0.0000002384,"h":0.0000002396,"l":0.0000002366,"c":0.0000002367,"v":0.0,"t":1720123200}
+{"o":0.0000002367,"h":0.0000002379,"l":0.0000002355,"c":0.0000002368,"v":0.0,"t":1720126800}
+{"o":0.0000002368,"h":0.0000002414,"l":0.0000002361,"c":0.0000002413,"v":0.0,"t":1720130400}
+{"o":0.0000002413,"h":0.000000251,"l":0.0000002411,"c":0.0000002499,"v":0.0,"t":1720134000}
+{"o":0.0000002499,"h":0.0000002574,"l":0.0000002476,"c":0.0000002486,"v":0.0,"t":1720137600}
+{"o":0.0000002486,"h":0.0000002544,"l":0.0000002476,"c":0.0000002483,"v":0.0,"t":1720141200}
+{"o":0.0000002483,"h":0.0000002618,"l":0.0000002482,"c":0.0000002573,"v":0.0,"t":1720144800}
+{"o":0.0000002573,"h":0.0000002633,"l":0.0000002567,"c":0.0000002583,"v":0.0,"t":1720148400}
+{"o":0.0000002583,"h":0.0000002634,"l":0.000000252,"c":0.0000002546,"v":0.0,"t":1720152000}
+{"o":0.0000002546,"h":0.0000002549,"l":0.0000002502,"c":0.000000251,"v":0.0,"t":1720155600}
+{"o":0.000000251,"h":0.0000002566,"l":0.0000002509,"c":0.0000002554,"v":0.0,"t":1720159200}
+{"o":0.0000002554,"h":0.0000002571,"l":0.0000002515,"c":0.000000252,"v":0.0,"t":1720162800}
+{"o":0.000000252,"h":0.0000002606,"l":0.0000002514,"c":0.0000002601,"v":0.0,"t":1720166400}
+{"o":0.0000002601,"h":0.0000002616,"l":0.0000002525,"c":0.0000002532,"v":0.0,"t":1720170000}
+{"o":0.0000002532,"h":0.000000254,"l":0.0000002464,"c":0.0000002485,"v":0.0,"t":1720173600}
+{"o":0.0000002485,"h":0.0000002488,"l":0.0000002442,"c":0.0000002456,"v":0.0,"t":1720177200}
+{"o":0.0000002456,"h":0.0000002482,"l":0.0000002407,"c":0.0000002479,"v":0.0,"t":1720180800}
+{"o":0.0000002479,"h":0.0000002487,"l":0.0000002393,"c":0.0000002397,"v":0.0,"t":1720184400}
+{"o":0.0000002397,"h":0.0000002439,"l":0.000000239,"c":0.0000002407,"v":0.0,"t":1720188000}
+{"o":0.0000002407,"h":0.0000002417,"l":0.0000002367,"c":0.0000002368,"v":0.0,"t":1720191600}
+{"o":0.0000002368,"h":0.0000002394,"l":0.0000002343,"c":0.0000002373,"v":0.0,"t":1720195200}
+{"o":0.0000002373,"h":0.000000239,"l":0.0000002296,"c":0.0000002305,"v":6225605.3509069998,"t":1720198800}
+{"o":0.0000002305,"h":0.000000232,"l":0.0000002288,"c":0.0000002292,"v":0.0,"t":1720202400}
+{"o":0.0000002292,"h":0.0000002313,"l":0.0000002289,"c":0.0000002304,"v":0.0,"t":1720206000}
+{"o":0.0000002304,"h":0.0000002383,"l":0.0000002295,"c":0.0000002364,"v":8000000.0,"t":1720209600}
+{"o":0.0000002364,"h":0.0000002379,"l":0.0000002356,"c":0.0000002374,"v":0.0,"t":1720213200}
+{"o":0.0000002374,"h":0.0000002387,"l":0.0000002363,"c":0.0000002383,"v":0.0,"t":1720216800}
+{"o":0.0000002383,"h":0.0000002384,"l":0.000000237,"c":0.0000002381,"v":0.0,"t":1720220400}
+{"o":0.0000002381,"h":0.0000002396,"l":0.0000002319,"c":0.0000002369,"v":0.0,"t":1720224000}
+{"o":0.0000002369,"h":0.0000002399,"l":0.0000002364,"c":0.0000002396,"v":0.0,"t":1720227600}
+{"o":0.0000002396,"h":0.0000002417,"l":0.0000002387,"c":0.0000002394,"v":0.0,"t":1720231200}
+{"o":0.0000002394,"h":0.0000002396,"l":0.0000002372,"c":0.000000238,"v":0.0,"t":1720234800}
+{"o":0.000000238,"h":0.0000002395,"l":0.0000002372,"c":0.0000002394,"v":0.0,"t":1720238400}
+{"o":0.0000002394,"h":0.0000002395,"l":0.0000002371,"c":0.0000002379,"v":0.0,"t":1720242000}
+{"o":0.0000002379,"h":0.0000002381,"l":0.0000002339,"c":0.0000002354,"v":0.0,"t":1720245600}
+{"o":0.0000002354,"h":0.0000002359,"l":0.0000002325,"c":0.0000002335,"v":0.0,"t":1720249200}
+{"o":0.0000002335,"h":0.0000002344,"l":0.0000002317,"c":0.0000002333,"v":0.0,"t":1720252800}
+{"o":0.0000002333,"h":0.0000002339,"l":0.0000002285,"c":0.0000002287,"v":0.0,"t":1720256400}
+{"o":0.0000002287,"h":0.0000002295,"l":0.0000002275,"c":0.000000229,"v":0.0,"t":1720260000}
+{"o":0.000000229,"h":0.0000002309,"l":0.0000002288,"c":0.0000002306,"v":0.0,"t":1720263600}
+{"o":0.0000002306,"h":0.0000002321,"l":0.0000002299,"c":0.0000002305,"v":0.0,"t":1720267200}
+{"o":0.0000002305,"h":0.0000002314,"l":0.0000002279,"c":0.0000002295,"v":0.0,"t":1720270800}
+{"o":0.0000002295,"h":0.0000002314,"l":0.0000002282,"c":0.0000002288,"v":0.0,"t":1720274400}
+{"o":0.0000002288,"h":0.0000002296,"l":0.0000002251,"c":0.0000002255,"v":0.0,"t":1720278000}
+{"o":0.0000002255,"h":0.0000002271,"l":0.0000002228,"c":0.0000002246,"v":0.0,"t":1720281600}
+{"o":0.0000002246,"h":0.0000002255,"l":0.0000002236,"c":0.0000002246,"v":0.0,"t":1720285200}
+{"o":0.0000002246,"h":0.0000002256,"l":0.0000002242,"c":0.0000002246,"v":0.0,"t":1720288800}
+{"o":0.0000002246,"h":0.0000002252,"l":0.0000002236,"c":0.000000224,"v":0.0,"t":1720292400}
+{"o":0.000000224,"h":0.000000225,"l":0.0000002225,"c":0.0000002245,"v":0.0,"t":1720296000}
+{"o":0.0000002245,"h":0.0000002246,"l":0.0000002217,"c":0.0000002237,"v":0.0,"t":1720299600}
+{"o":0.0000002237,"h":0.0000002238,"l":0.0000002221,"c":0.0000002223,"v":0.0,"t":1720303200}
+{"o":0.0000002223,"h":0.0000002241,"l":0.0000002221,"c":0.0000002237,"v":0.0,"t":1720306800}
+{"o":0.0000002237,"h":0.0000002267,"l":0.0000002232,"c":0.0000002265,"v":0.0,"t":1720310400}
+{"o":0.0000002265,"h":0.0000002282,"l":0.0000002251,"c":0.0000002266,"v":0.0,"t":1720314000}
+{"o":0.0000002266,"h":0.0000002266,"l":0.0000002237,"c":0.0000002244,"v":0.0,"t":1720317600}
+{"o":0.0000002244,"h":0.0000002271,"l":0.0000002243,"c":0.0000002251,"v":0.0,"t":1720321200}
+{"o":0.0000002251,"h":0.0000002297,"l":0.0000002251,"c":0.0000002295,"v":0.0,"t":1720324800}
+{"o":0.0000002295,"h":0.0000002309,"l":0.0000002279,"c":0.0000002284,"v":0.0,"t":1720328400}
+{"o":0.0000002284,"h":0.0000002291,"l":0.0000002215,"c":0.0000002234,"v":22445803.4108860008,"t":1720332000}
+{"o":0.0000002234,"h":0.0000002264,"l":0.000000194,"c":0.0000001959,"v":20000000.0,"t":1720335600}
+{"o":0.0000001959,"h":0.0000001964,"l":0.0000001877,"c":0.0000001922,"v":10005850.7784320004,"t":1720339200}
+{"o":0.0000001922,"h":0.0000001926,"l":0.0000001909,"c":0.0000001915,"v":0.0,"t":1720342800}
+{"o":0.0000001915,"h":0.0000001925,"l":0.0000001905,"c":0.0000001919,"v":0.0,"t":1720346400}
+{"o":0.0000001919,"h":0.0000001926,"l":0.0000001913,"c":0.0000001916,"v":0.0,"t":1720350000}
+{"o":0.0000001916,"h":0.0000001932,"l":0.0000001904,"c":0.0000001919,"v":0.0,"t":1720353600}
+{"o":0.0000001919,"h":0.0000001964,"l":0.0000001918,"c":0.000000196,"v":0.0,"t":1720357200}
+{"o":0.000000196,"h":0.0000001977,"l":0.0000001952,"c":0.0000001957,"v":0.0,"t":1720360800}
+{"o":0.0000001957,"h":0.0000001993,"l":0.0000001941,"c":0.0000001977,"v":25204.422765,"t":1720364400}
+{"o":0.0000001977,"h":0.0000001981,"l":0.0000001955,"c":0.000000196,"v":0.0,"t":1720368000}
+{"o":0.000000196,"h":0.0000001976,"l":0.0000001692,"c":0.0000001695,"v":61247854.7266689986,"t":1720371600}
+{"o":0.0000001695,"h":0.0000001705,"l":0.0000001456,"c":0.0000001659,"v":26884125.1005779989,"t":1720375200}
+{"o":0.0000001659,"h":0.0000001708,"l":0.0000001654,"c":0.0000001705,"v":9632636.0215370003,"t":1720378800}
+{"o":0.0000001705,"h":0.0000001716,"l":0.0000001699,"c":0.0000001712,"v":0.0,"t":1720382400}
+{"o":0.0000001712,"h":0.000000176,"l":0.0000001711,"c":0.0000001745,"v":0.0,"t":1720386000}
+{"o":0.0000001745,"h":0.0000001768,"l":0.0000001734,"c":0.0000001761,"v":0.0,"t":1720389600}
+{"o":0.0000001761,"h":0.0000001795,"l":0.0000001752,"c":0.000000178,"v":0.0,"t":1720393200}
+{"o":0.000000178,"h":0.0000001819,"l":0.0000001761,"c":0.0000001814,"v":0.0,"t":1720396800}
+{"o":0.0000001814,"h":0.0000001872,"l":0.0000001728,"c":0.000000173,"v":6480.10269,"t":1720400400}
+{"o":0.000000173,"h":0.0000001745,"l":0.0000001697,"c":0.0000001713,"v":0.0,"t":1720404000}
+{"o":0.0000001713,"h":0.0000001724,"l":0.0000001699,"c":0.0000001716,"v":0.0,"t":1720407600}
+{"o":0.0000001716,"h":0.0000001727,"l":0.0000001681,"c":0.0000001686,"v":0.0,"t":1720411200}
+{"o":0.0000001686,"h":0.0000001701,"l":0.0000001675,"c":0.0000001689,"v":0.0,"t":1720414800}
+{"o":0.0000001689,"h":0.0000001699,"l":0.0000001678,"c":0.0000001692,"v":0.0,"t":1720418400}
+{"o":0.0000001692,"h":0.0000001705,"l":0.0000001688,"c":0.0000001691,"v":0.0,"t":1720422000}
+{"o":0.0000001691,"h":0.0000001845,"l":0.0000001596,"c":0.0000001738,"v":1484088.6555860001,"t":1720425600}
+{"o":0.0000001738,"h":0.0000001757,"l":0.0000001724,"c":0.0000001749,"v":0.0,"t":1720429200}
+{"o":0.0000001749,"h":0.0000001903,"l":0.0000001733,"c":0.0000001896,"v":15354923.5225519985,"t":1720432800}
+{"o":0.0000001896,"h":0.0000001897,"l":0.0000001851,"c":0.0000001867,"v":0.0,"t":1720436400}
+{"o":0.0000001867,"h":0.0000001883,"l":0.0000001848,"c":0.0000001868,"v":0.0,"t":1720440000}
+{"o":0.0000001868,"h":0.0000001879,"l":0.0000001855,"c":0.0000001865,"v":0.0,"t":1720443600}
+{"o":0.0000001865,"h":0.0000001962,"l":0.0000001854,"c":0.0000001897,"v":0.0,"t":1720447200}
+{"o":0.0000001897,"h":0.000000192,"l":0.0000001872,"c":0.0000001911,"v":0.0,"t":1720450800}
+{"o":0.0000001911,"h":0.0000001947,"l":0.0000001893,"c":0.0000001921,"v":0.0,"t":1720454400}
+{"o":0.0000001921,"h":0.0000001933,"l":0.0000001904,"c":0.0000001915,"v":0.0,"t":1720458000}
+{"o":0.0000001915,"h":0.0000001924,"l":0.0000001899,"c":0.0000001904,"v":0.0,"t":1720461600}
+{"o":0.0000001904,"h":0.0000001913,"l":0.0000001894,"c":0.0000001897,"v":0.0,"t":1720465200}
+{"o":0.0000001897,"h":0.000000191,"l":0.0000001869,"c":0.0000001893,"v":0.0,"t":1720468800}
+{"o":0.0000001893,"h":0.0000001933,"l":0.000000186,"c":0.000000191,"v":526784.038797,"t":1720472400}
+{"o":0.000000191,"h":0.0000001916,"l":0.0000001897,"c":0.0000001907,"v":0.0,"t":1720476000}
+{"o":0.0000001907,"h":0.0000001932,"l":0.0000001904,"c":0.0000001912,"v":0.0,"t":1720479600}
+{"o":0.0000001912,"h":0.0000001945,"l":0.0000001912,"c":0.0000001936,"v":0.0,"t":1720483200}
+{"o":0.0000001936,"h":0.0000001953,"l":0.0000001895,"c":0.000000195,"v":0.0,"t":1720486800}
+{"o":0.000000195,"h":0.000000196,"l":0.0000001912,"c":0.0000001914,"v":1.476655,"t":1720490400}
+{"o":0.0000001914,"h":0.0000001931,"l":0.0000001901,"c":0.0000001905,"v":0.0,"t":1720494000}
+{"o":0.0000001905,"h":0.000000191,"l":0.0000001888,"c":0.00000019,"v":0.0,"t":1720497600}
+{"o":0.00000019,"h":0.0000001904,"l":0.0000001889,"c":0.000000189,"v":0.0,"t":1720501200}
+{"o":0.000000189,"h":0.0000001899,"l":0.0000001866,"c":0.0000001875,"v":0.0,"t":1720504800}
+{"o":0.0000001875,"h":0.0000001886,"l":0.0000001866,"c":0.0000001883,"v":0.0,"t":1720508400}
+{"o":0.0000001883,"h":0.0000001891,"l":0.0000001856,"c":0.0000001877,"v":0.0,"t":1720512000}
+{"o":0.0000001877,"h":0.0000001888,"l":0.0000001868,"c":0.0000001887,"v":0.0,"t":1720515600}
+{"o":0.0000001887,"h":0.00000019,"l":0.0000001882,"c":0.0000001892,"v":0.0,"t":1720519200}
+{"o":0.0000001892,"h":0.0000001907,"l":0.0000001883,"c":0.0000001885,"v":0.0,"t":1720522800}
+{"o":0.0000001885,"h":0.0000001899,"l":0.000000188,"c":0.0000001897,"v":0.0,"t":1720526400}
+{"o":0.0000001897,"h":0.0000001915,"l":0.000000189,"c":0.0000001902,"v":0.0,"t":1720530000}
+{"o":0.0000001902,"h":0.0000001923,"l":0.0000001872,"c":0.0000001922,"v":0.0,"t":1720533600}
+{"o":0.0000001922,"h":0.0000001929,"l":0.0000001902,"c":0.0000001903,"v":0.0,"t":1720537200}
+{"o":0.0000001903,"h":0.0000001909,"l":0.0000001875,"c":0.0000001875,"v":526784.038797,"t":1720540800}
+{"o":0.0000001875,"h":0.0000001897,"l":0.0000001869,"c":0.0000001891,"v":0.0,"t":1720544400}
+{"o":0.0000001891,"h":0.0000001896,"l":0.0000001866,"c":0.0000001875,"v":0.0,"t":1720548000}
+{"o":0.0000001875,"h":0.0000001888,"l":0.0000001872,"c":0.000000188,"v":1034524.445171,"t":1720551600}
+{"o":0.000000188,"h":0.0000001882,"l":0.0000001861,"c":0.0000001873,"v":0.0,"t":1720555200}
+{"o":0.0000001873,"h":0.0000001883,"l":0.0000001863,"c":0.0000001881,"v":0.0,"t":1720558800}
+{"o":0.0000001881,"h":0.0000001896,"l":0.0000001875,"c":0.000000189,"v":0.0,"t":1720562400}
+{"o":0.000000189,"h":0.0000001895,"l":0.0000001881,"c":0.0000001889,"v":0.0,"t":1720566000}
+{"o":0.0000001889,"h":0.0000001922,"l":0.0000001889,"c":0.000000192,"v":0.0,"t":1720569600}
+{"o":0.000000192,"h":0.0000001928,"l":0.0000001899,"c":0.0000001905,"v":0.0,"t":1720573200}
+{"o":0.0000001905,"h":0.0000001916,"l":0.0000001893,"c":0.0000001895,"v":0.0,"t":1720576800}
+{"o":0.0000001895,"h":0.0000001902,"l":0.0000001883,"c":0.0000001885,"v":0.0,"t":1720580400}
+{"o":0.0000001885,"h":0.0000001885,"l":0.0000001834,"c":0.0000001839,"v":0.0,"t":1720584000}
+{"o":0.0000001839,"h":0.0000001858,"l":0.0000001828,"c":0.0000001854,"v":0.0,"t":1720587600}
+{"o":0.0000001854,"h":0.0000001861,"l":0.0000001842,"c":0.0000001843,"v":0.0,"t":1720591200}
+{"o":0.0000001843,"h":0.0000001865,"l":0.0000001842,"c":0.0000001853,"v":0.0,"t":1720594800}
+{"o":0.0000001853,"h":0.0000001864,"l":0.0000001849,"c":0.0000001855,"v":0.0,"t":1720598400}
+{"o":0.0000001855,"h":0.0000001876,"l":0.0000001855,"c":0.0000001868,"v":0.0,"t":1720602000}
+{"o":0.0000001868,"h":0.0000001872,"l":0.0000001856,"c":0.0000001856,"v":0.0,"t":1720605600}
+{"o":0.0000001856,"h":0.0000001898,"l":0.0000001855,"c":0.0000001891,"v":34781.850975,"t":1720609200}
+{"o":0.0000001891,"h":0.000000192,"l":0.0000001886,"c":0.0000001902,"v":0.0,"t":1720612800}
+{"o":0.0000001902,"h":0.0000001914,"l":0.0000001889,"c":0.0000001904,"v":0.0,"t":1720616400}
+{"o":0.0000001904,"h":0.0000001927,"l":0.0000001807,"c":0.0000001828,"v":10000000.0,"t":1720620000}
+{"o":0.0000001828,"h":0.0000001839,"l":0.0000001816,"c":0.0000001824,"v":0.0,"t":1720623600}
+{"o":0.0000001824,"h":0.0000001827,"l":0.0000001805,"c":0.0000001823,"v":0.0,"t":1720627200}
+{"o":0.0000001823,"h":0.0000001835,"l":0.0000001822,"c":0.0000001825,"v":0.0,"t":1720630800}
+{"o":0.0000001825,"h":0.0000001831,"l":0.0000001818,"c":0.0000001827,"v":0.0,"t":1720634400}
+{"o":0.0000001827,"h":0.0000001834,"l":0.0000001759,"c":0.0000001763,"v":5055714.3729699999,"t":1720638000}
+{"o":0.0000001763,"h":0.000000177,"l":0.0000001757,"c":0.0000001766,"v":0.0,"t":1720641600}
+{"o":0.0000001766,"h":0.0000001774,"l":0.0000001761,"c":0.0000001762,"v":0.0,"t":1720645200}
+{"o":0.0000001762,"h":0.0000001763,"l":0.0000001752,"c":0.0000001757,"v":0.0,"t":1720648800}
+{"o":0.0000001757,"h":0.0000001761,"l":0.0000001703,"c":0.0000001709,"v":4881122.2508589998,"t":1720652400}
+{"o":0.0000001709,"h":0.0000001729,"l":0.0000001709,"c":0.0000001713,"v":0.0,"t":1720656000}
+{"o":0.0000001713,"h":0.0000001725,"l":0.0000001696,"c":0.0000001699,"v":0.0,"t":1720659600}
+{"o":0.0000001699,"h":0.0000001712,"l":0.0000001694,"c":0.0000001712,"v":0.0,"t":1720663200}
+{"o":0.0000001712,"h":0.0000001743,"l":0.000000171,"c":0.000000173,"v":0.0,"t":1720666800}
+{"o":0.000000173,"h":0.0000001733,"l":0.0000001722,"c":0.0000001726,"v":0.0,"t":1720670400}
+{"o":0.0000001726,"h":0.0000001731,"l":0.0000001717,"c":0.0000001719,"v":0.0,"t":1720674000}
+{"o":0.0000001719,"h":0.0000001723,"l":0.0000001712,"c":0.0000001716,"v":0.0,"t":1720677600}
+{"o":0.0000001716,"h":0.000000172,"l":0.0000001702,"c":0.0000001708,"v":0.0,"t":1720681200}
+{"o":0.0000001708,"h":0.0000001708,"l":0.0000001644,"c":0.000000165,"v":11548161.556016,"t":1720684800}
+{"o":0.000000165,"h":0.0000001651,"l":0.0000001644,"c":0.0000001647,"v":0.0,"t":1720688400}
+{"o":0.0000001647,"h":0.0000001654,"l":0.0000001642,"c":0.0000001643,"v":0.0,"t":1720692000}
+{"o":0.0000001643,"h":0.0000001644,"l":0.0000001632,"c":0.0000001636,"v":0.0,"t":1720695600}
+{"o":0.0000001636,"h":0.0000001643,"l":0.0000001611,"c":0.0000001635,"v":0.0,"t":1720699200}
+{"o":0.0000001635,"h":0.0000001657,"l":0.0000001634,"c":0.0000001651,"v":0.0,"t":1720702800}
+{"o":0.0000001651,"h":0.0000001678,"l":0.0000001648,"c":0.0000001669,"v":0.0,"t":1720706400}
+{"o":0.0000001669,"h":0.0000001711,"l":0.0000001664,"c":0.0000001698,"v":0.0,"t":1720710000}
+{"o":0.0000001698,"h":0.0000001711,"l":0.000000169,"c":0.0000001699,"v":0.0,"t":1720713600}
+{"o":0.0000001699,"h":0.0000001712,"l":0.0000001691,"c":0.0000001701,"v":0.0,"t":1720717200}
+{"o":0.0000001701,"h":0.0000001704,"l":0.0000001692,"c":0.0000001695,"v":0.0,"t":1720720800}
+{"o":0.0000001695,"h":0.0000001724,"l":0.0000001693,"c":0.0000001721,"v":0.0,"t":1720724400}
+{"o":0.0000001721,"h":0.0000001732,"l":0.0000001707,"c":0.0000001716,"v":0.0,"t":1720728000}
+{"o":0.0000001716,"h":0.000000173,"l":0.0000001709,"c":0.000000172,"v":0.0,"t":1720731600}
+{"o":0.000000172,"h":0.0000001729,"l":0.0000001714,"c":0.0000001718,"v":0.0,"t":1720735200}
+{"o":0.0000001718,"h":0.0000001732,"l":0.0000001715,"c":0.0000001732,"v":0.0,"t":1720738800}
+{"o":0.0000001732,"h":0.0000001735,"l":0.0000001714,"c":0.000000173,"v":0.0,"t":1720742400}
+{"o":0.000000173,"h":0.0000001758,"l":0.0000001723,"c":0.0000001724,"v":0.0,"t":1720746000}
+{"o":0.0000001724,"h":0.0000001731,"l":0.0000001701,"c":0.0000001702,"v":0.0,"t":1720749600}
+{"o":0.0000001702,"h":0.0000001727,"l":0.0000001702,"c":0.0000001721,"v":0.0,"t":1720753200}
+{"o":0.0000001721,"h":0.0000001735,"l":0.0000001717,"c":0.0000001727,"v":0.0,"t":1720756800}
+{"o":0.0000001727,"h":0.000000174,"l":0.0000001725,"c":0.0000001733,"v":0.0,"t":1720760400}
+{"o":0.0000001733,"h":0.0000001735,"l":0.0000001713,"c":0.0000001724,"v":0.0,"t":1720764000}
+{"o":0.0000001724,"h":0.0000001746,"l":0.0000001719,"c":0.0000001735,"v":0.0,"t":1720767600}
+{"o":0.0000001735,"h":0.0000001741,"l":0.000000173,"c":0.000000173,"v":0.0,"t":1720771200}
+{"o":0.000000173,"h":0.000000175,"l":0.0000001729,"c":0.0000001745,"v":0.0,"t":1720774800}
+{"o":0.0000001745,"h":0.0000001754,"l":0.0000001733,"c":0.0000001734,"v":0.0,"t":1720778400}
+{"o":0.0000001734,"h":0.0000001738,"l":0.000000173,"c":0.0000001732,"v":0.0,"t":1720782000}
+{"o":0.0000001732,"h":0.0000001735,"l":0.000000171,"c":0.0000001718,"v":0.0,"t":1720785600}
+{"o":0.0000001718,"h":0.000000172,"l":0.0000001687,"c":0.0000001694,"v":0.0,"t":1720789200}
+{"o":0.0000001694,"h":0.0000001706,"l":0.0000001689,"c":0.0000001704,"v":0.0,"t":1720792800}
+{"o":0.0000001704,"h":0.0000001705,"l":0.0000001686,"c":0.0000001693,"v":0.0,"t":1720796400}
+{"o":0.0000001693,"h":0.0000001705,"l":0.0000001685,"c":0.0000001697,"v":0.0,"t":1720800000}
+{"o":0.0000001697,"h":0.0000001704,"l":0.0000001689,"c":0.0000001691,"v":0.0,"t":1720803600}
+{"o":0.0000001691,"h":0.0000001695,"l":0.0000001671,"c":0.0000001679,"v":0.0,"t":1720807200}
+{"o":0.0000001679,"h":0.0000001697,"l":0.0000001677,"c":0.0000001696,"v":0.0,"t":1720810800}
+{"o":0.0000001696,"h":0.0000001719,"l":0.0000001695,"c":0.0000001702,"v":0.0,"t":1720814400}
+{"o":0.0000001702,"h":0.0000001708,"l":0.0000001602,"c":0.0000001602,"v":180298.224153,"t":1720818000}
+{"o":0.0000001602,"h":0.0000001605,"l":0.0000001596,"c":0.0000001596,"v":0.0,"t":1720821600}
+{"o":0.0000001596,"h":0.0000001599,"l":0.0000001587,"c":0.0000001589,"v":0.0,"t":1720825200}
+{"o":0.0000001589,"h":0.0000001598,"l":0.0000001588,"c":0.0000001593,"v":0.0,"t":1720828800}
+{"o":0.0000001593,"h":0.0000001595,"l":0.0000001583,"c":0.0000001593,"v":0.0,"t":1720832400}
+{"o":0.0000001593,"h":0.0000001601,"l":0.0000001591,"c":0.0000001593,"v":0.0,"t":1720836000}
+{"o":0.0000001593,"h":0.0000001596,"l":0.000000159,"c":0.0000001596,"v":0.0,"t":1720839600}
+{"o":0.0000001596,"h":0.0000001604,"l":0.0000001594,"c":0.0000001603,"v":0.0,"t":1720843200}
+{"o":0.0000001603,"h":0.0000001605,"l":0.0000001591,"c":0.0000001591,"v":0.0,"t":1720846800}
+{"o":0.0000001591,"h":0.0000001606,"l":0.0000001588,"c":0.0000001604,"v":47341.385098,"t":1720850400}
+{"o":0.0000001604,"h":0.0000001607,"l":0.0000001598,"c":0.0000001599,"v":0.0,"t":1720854000}
+{"o":0.0000001599,"h":0.0000001609,"l":0.0000001596,"c":0.0000001608,"v":0.0,"t":1720857600}
+{"o":0.0000001608,"h":0.0000001609,"l":0.0000001584,"c":0.0000001585,"v":0.0,"t":1720861200}
+{"o":0.0000001585,"h":0.00000016,"l":0.0000001581,"c":0.0000001594,"v":0.0,"t":1720864800}
+{"o":0.0000001594,"h":0.0000001599,"l":0.000000159,"c":0.000000159,"v":0.0,"t":1720868400}
+{"o":0.000000159,"h":0.0000001595,"l":0.0000001585,"c":0.0000001589,"v":0.0,"t":1720872000}
+{"o":0.0000001589,"h":0.0000001595,"l":0.0000001586,"c":0.000000159,"v":0.0,"t":1720875600}
+{"o":0.000000159,"h":0.0000001619,"l":0.000000159,"c":0.0000001611,"v":62111.629965,"t":1720879200}
+{"o":0.0000001611,"h":0.0000001616,"l":0.0000001604,"c":0.0000001606,"v":0.0,"t":1720882800}
+{"o":0.0000001606,"h":0.0000001618,"l":0.0000001601,"c":0.0000001614,"v":0.0,"t":1720886400}
+{"o":0.0000001614,"h":0.0000001618,"l":0.0000001612,"c":0.0000001614,"v":0.0,"t":1720890000}
+{"o":0.0000001614,"h":0.000000162,"l":0.0000001611,"c":0.0000001617,"v":0.0,"t":1720893600}
+{"o":0.0000001617,"h":0.0000001618,"l":0.0000001611,"c":0.0000001612,"v":0.0,"t":1720897200}
+{"o":0.0000001612,"h":0.0000001614,"l":0.0000001608,"c":0.0000001613,"v":0.0,"t":1720900800}
+{"o":0.0000001613,"h":0.0000001617,"l":0.0000001608,"c":0.0000001608,"v":0.0,"t":1720904400}
+{"o":0.0000001608,"h":0.000000162,"l":0.0000001585,"c":0.0000001586,"v":0.0,"t":1720908000}
+{"o":0.0000001586,"h":0.0000001593,"l":0.0000001569,"c":0.0000001588,"v":0.0,"t":1720911600}
+{"o":0.0000001588,"h":0.0000001589,"l":0.0000001553,"c":0.0000001555,"v":0.0,"t":1720915200}
+{"o":0.0000001555,"h":0.0000001569,"l":0.0000001553,"c":0.0000001555,"v":0.0,"t":1720918800}
+{"o":0.0000001555,"h":0.0000001575,"l":0.0000001552,"c":0.0000001569,"v":0.0,"t":1720922400}
+{"o":0.0000001569,"h":0.000000157,"l":0.0000001559,"c":0.0000001566,"v":0.0,"t":1720926000}
+{"o":0.0000001566,"h":0.0000001567,"l":0.0000001543,"c":0.0000001555,"v":0.0,"t":1720929600}
+{"o":0.0000001555,"h":0.0000001563,"l":0.0000001544,"c":0.0000001548,"v":0.0,"t":1720933200}
+{"o":0.0000001548,"h":0.0000001561,"l":0.0000001545,"c":0.000000156,"v":0.0,"t":1720936800}
+{"o":0.000000156,"h":0.0000001562,"l":0.0000001552,"c":0.0000001557,"v":0.0,"t":1720940400}
+{"o":0.0000001557,"h":0.0000001557,"l":0.0000001548,"c":0.000000155,"v":0.0,"t":1720944000}
+{"o":0.000000155,"h":0.0000001619,"l":0.0000001534,"c":0.0000001602,"v":93804.011713,"t":1720947600}
+{"o":0.0000001602,"h":0.000000162,"l":0.00000016,"c":0.0000001619,"v":0.0,"t":1720951200}
+{"o":0.0000001619,"h":0.0000001622,"l":0.0000001613,"c":0.0000001621,"v":0.0,"t":1720954800}
+{"o":0.0000001621,"h":0.0000001634,"l":0.000000162,"c":0.0000001632,"v":0.0,"t":1720958400}
+{"o":0.0000001632,"h":0.0000001632,"l":0.0000001622,"c":0.0000001626,"v":0.0,"t":1720962000}
+{"o":0.0000001626,"h":0.0000001637,"l":0.0000001619,"c":0.000000162,"v":0.0,"t":1720965600}
+{"o":0.000000162,"h":0.0000001624,"l":0.0000001608,"c":0.000000161,"v":0.0,"t":1720969200}
+{"o":0.000000161,"h":0.0000001619,"l":0.0000001609,"c":0.0000001615,"v":0.0,"t":1720972800}
+{"o":0.0000001615,"h":0.0000001623,"l":0.0000001613,"c":0.0000001619,"v":0.0,"t":1720976400}
+{"o":0.0000001619,"h":0.0000001622,"l":0.0000001617,"c":0.0000001619,"v":0.0,"t":1720980000}
+{"o":0.0000001619,"h":0.0000001624,"l":0.0000001616,"c":0.0000001617,"v":0.0,"t":1720983600}
+{"o":0.0000001617,"h":0.0000001619,"l":0.0000001605,"c":0.0000001613,"v":0.0,"t":1720987200}
+{"o":0.0000001613,"h":0.0000001638,"l":0.0000001584,"c":0.00000016,"v":62125.666219,"t":1720990800}
+{"o":0.00000016,"h":0.0000001617,"l":0.0000001598,"c":0.000000161,"v":0.0,"t":1720994400}
+{"o":0.000000161,"h":0.0000001612,"l":0.0000001595,"c":0.0000001606,"v":109878.0,"t":1720998000}
+{"o":0.0000001606,"h":0.0000001613,"l":0.0000001572,"c":0.0000001577,"v":0.0,"t":1721001600}
+{"o":0.0000001577,"h":0.0000001583,"l":0.0000001566,"c":0.0000001572,"v":0.0,"t":1721005200}
+{"o":0.0000001572,"h":0.0000001575,"l":0.0000001559,"c":0.0000001561,"v":0.0,"t":1721008800}
+{"o":0.0000001561,"h":0.0000001572,"l":0.0000001559,"c":0.0000001565,"v":0.0,"t":1721012400}
+{"o":0.0000001565,"h":0.0000001573,"l":0.0000001559,"c":0.000000156,"v":0.0,"t":1721016000}
+{"o":0.000000156,"h":0.0000001565,"l":0.0000001557,"c":0.000000156,"v":0.0,"t":1721019600}
+{"o":0.000000156,"h":0.0000001563,"l":0.0000001541,"c":0.0000001549,"v":0.0,"t":1721023200}
+{"o":0.0000001549,"h":0.0000001549,"l":0.0000001538,"c":0.0000001547,"v":0.0,"t":1721026800}
+{"o":0.0000001547,"h":0.0000001554,"l":0.0000001539,"c":0.0000001552,"v":0.0,"t":1721030400}
+{"o":0.0000001552,"h":0.000000156,"l":0.000000155,"c":0.0000001557,"v":0.0,"t":1721034000}
+{"o":0.0000001557,"h":0.0000001567,"l":0.0000001554,"c":0.0000001566,"v":0.0,"t":1721037600}
+{"o":0.0000001566,"h":0.000000157,"l":0.0000001559,"c":0.0000001563,"v":0.0,"t":1721041200}
+{"o":0.000001492,"h":0.0000014962,"l":0.0000014724,"c":0.000001492,"v":1291700.3618590001,"t":1713844800}
+{"o":0.000001492,"h":0.0000014943,"l":0.0000014777,"c":0.0000014833,"v":0.0,"t":1713848400}
+{"o":0.0000014833,"h":0.0000015005,"l":0.000001479,"c":0.0000014955,"v":0.0,"t":1713852000}
+{"o":0.0000014955,"h":0.0000015095,"l":0.000001462,"c":0.0000014733,"v":77909.105945,"t":1713855600}
+{"o":0.0000014733,"h":0.0000014789,"l":0.0000014633,"c":0.0000014669,"v":0.0,"t":1713859200}
+{"o":0.0000014669,"h":0.0000014758,"l":0.0000014636,"c":0.0000014716,"v":0.0,"t":1713862800}
+{"o":0.0000014716,"h":0.0000014757,"l":0.0000014553,"c":0.0000014598,"v":0.0,"t":1713866400}
+{"o":0.0000014598,"h":0.0000014754,"l":0.0000014577,"c":0.0000014687,"v":0.0,"t":1713870000}
+{"o":0.0000014687,"h":0.0000014735,"l":0.000001461,"c":0.0000014633,"v":0.0,"t":1713873600}
+{"o":0.0000014633,"h":0.0000014721,"l":0.0000014286,"c":0.0000014311,"v":1581558.472751,"t":1713877200}
+{"o":0.0000014311,"h":0.0000014368,"l":0.0000014074,"c":0.0000014087,"v":10162.188303,"t":1713880800}
+{"o":0.0000014087,"h":0.0000014314,"l":0.0000013486,"c":0.000001365,"v":3107152.8664699998,"t":1713884400}
+{"o":0.000001365,"h":0.0000013695,"l":0.0000012592,"c":0.0000012692,"v":9029362.0323950015,"t":1713888000}
+{"o":0.0000012692,"h":0.0000012838,"l":0.0000010512,"c":0.0000012699,"v":27039027.1294459999,"t":1713891600}
+{"o":0.0000012699,"h":0.0000012804,"l":0.0000012632,"c":0.0000012686,"v":26098.770093,"t":1713895200}
+{"o":0.0000012686,"h":0.0000012841,"l":0.0000012503,"c":0.0000012644,"v":52607.482554,"t":1713898800}
+{"o":0.0000012644,"h":0.0000012797,"l":0.0000012621,"c":0.0000012727,"v":0.0,"t":1713902400}
+{"o":0.0000012727,"h":0.0000012797,"l":0.0000011978,"c":0.0000012059,"v":6012653.6518059997,"t":1713906000}
+{"o":0.0000012059,"h":0.000001215,"l":0.0000011526,"c":0.0000011639,"v":447778.703558,"t":1713909600}
+{"o":0.0000011639,"h":0.0000011699,"l":0.0000011628,"c":0.0000011682,"v":0.0,"t":1713913200}
+{"o":0.0000011682,"h":0.0000011707,"l":0.0000011354,"c":0.0000011445,"v":102598.817936,"t":1713916800}
+{"o":0.0000011445,"h":0.0000011622,"l":0.0000011274,"c":0.0000011524,"v":377422.701872,"t":1713920400}
+{"o":0.0000011524,"h":0.000001172,"l":0.0000011501,"c":0.0000011675,"v":0.0,"t":1713924000}
+{"o":0.0000011675,"h":0.0000011687,"l":0.0000011476,"c":0.0000011542,"v":205073.266398,"t":1713927600}
+{"o":0.0000011542,"h":0.0000011592,"l":0.0000010666,"c":0.0000010683,"v":10000000.0,"t":1713931200}
+{"o":0.0000010683,"h":0.0000010777,"l":0.0000010634,"c":0.0000010753,"v":0.0,"t":1713934800}
+{"o":0.0000010753,"h":0.0000010824,"l":0.000001009,"c":0.0000010206,"v":1091170.492938,"t":1713938400}
+{"o":0.0000010206,"h":0.0000010244,"l":0.000001016,"c":0.0000010225,"v":0.0,"t":1713942000}
+{"o":0.0000010225,"h":0.0000010365,"l":0.0000010192,"c":0.0000010333,"v":250000.0,"t":1713945600}
+{"o":0.0000010333,"h":0.0000010388,"l":0.0000010317,"c":0.0000010332,"v":0.0,"t":1713949200}
+{"o":0.0000010332,"h":0.0000010367,"l":0.0000010276,"c":0.0000010305,"v":0.0,"t":1713952800}
+{"o":0.0000010305,"h":0.0000010487,"l":0.0000010186,"c":0.0000010347,"v":616372.1082169999,"t":1713956400}
+{"o":0.0000010347,"h":0.0000011146,"l":0.0000010067,"c":0.0000011098,"v":11214873.902437998,"t":1713960000}
+{"o":0.0000011098,"h":0.0000011299,"l":0.0000010979,"c":0.0000011114,"v":32809.347985,"t":1713963600}
+{"o":0.0000011114,"h":0.0000011426,"l":0.0000010535,"c":0.0000010698,"v":4693494.6855880003,"t":1713967200}
+{"o":0.0000010698,"h":0.0000011048,"l":0.0000008583,"c":0.0000008812,"v":19706035.0571509972,"t":1713970800}
+{"o":0.0000008812,"h":0.0000009687,"l":0.0000008735,"c":0.0000009608,"v":19010251.7352939993,"t":1713974400}
+{"o":0.0000009608,"h":0.0000014665,"l":0.0000009466,"c":0.0000013349,"v":37290620.8321680054,"t":1713978000}
+{"o":0.0000013349,"h":0.0000025039,"l":0.000001333,"c":0.0000018923,"v":147699074.8573120236,"t":1713981600}
+{"o":0.0000018923,"h":0.0000023464,"l":0.0000015309,"c":0.0000015456,"v":34576982.4474989921,"t":1713985200}
+{"o":0.0000015456,"h":0.0000015742,"l":0.0000014042,"c":0.000001419,"v":6603672.6788010001,"t":1713988800}
+{"o":0.000001419,"h":0.0000014262,"l":0.0000013801,"c":0.0000013827,"v":1491814.8837250001,"t":1713992400}
+{"o":0.0000013827,"h":0.0000014147,"l":0.0000013559,"c":0.0000013843,"v":343056.535567,"t":1713996000}
+{"o":0.0000013843,"h":0.0000014169,"l":0.0000013726,"c":0.000001385,"v":1488267.8539809999,"t":1713999600}
+{"o":0.000001385,"h":0.0000013946,"l":0.0000013585,"c":0.0000013832,"v":1402428.76975,"t":1714003200}
+{"o":0.0000013832,"h":0.0000014366,"l":0.000001375,"c":0.0000014061,"v":3195897.1276980001,"t":1714006800}
+{"o":0.0000014061,"h":0.0000014181,"l":0.0000013577,"c":0.0000013657,"v":1178469.798245,"t":1714010400}
+{"o":0.0000013657,"h":0.0000013855,"l":0.0000013594,"c":0.0000013812,"v":718412.6208959999,"t":1714014000}
+{"o":0.0000013812,"h":0.000001392,"l":0.0000013558,"c":0.0000013642,"v":947978.076354,"t":1714017600}
+{"o":0.0000013642,"h":0.0000013753,"l":0.000001344,"c":0.0000013496,"v":26196.434296,"t":1714021200}
+{"o":0.0000013496,"h":0.0000013568,"l":0.000001337,"c":0.0000013535,"v":0.0,"t":1714024800}
+{"o":0.0000013535,"h":0.0000013743,"l":0.0000013468,"c":0.0000013624,"v":289638.478552,"t":1714028400}
+{"o":0.0000013624,"h":0.0000013841,"l":0.0000013475,"c":0.0000013651,"v":153534.283287,"t":1714032000}
+{"o":0.0000013651,"h":0.0000013854,"l":0.0000013651,"c":0.0000013846,"v":1299446.4212100001,"t":1714035600}
+{"o":0.0000013846,"h":0.0000013846,"l":0.0000013846,"c":0.0000013846,"v":0.0,"t":1714039200}
+{"o":0.0000013846,"h":0.0000013938,"l":0.0000013819,"c":0.0000013867,"v":1381239.5164119999,"t":1714042800}
+{"o":0.0000013867,"h":0.0000013867,"l":0.0000013867,"c":0.0000013867,"v":0.0,"t":1714046400}
+{"o":0.0000013867,"h":0.0000013867,"l":0.0000013508,"c":0.0000013541,"v":932735.181381,"t":1714050000}
+{"o":0.0000013541,"h":0.0000013541,"l":0.0000013541,"c":0.0000013541,"v":0.0,"t":1714053600}
+{"o":0.0000013541,"h":0.0000013541,"l":0.0000011581,"c":0.000001164,"v":18394582.2354799993,"t":1714057200}
+{"o":0.000001164,"h":0.000001164,"l":0.000001156,"c":0.000001156,"v":999712.317291,"t":1714060800}
+{"o":0.000001156,"h":0.0000011768,"l":0.000001156,"c":0.0000011768,"v":1282187.084974,"t":1714064400}
+{"o":0.0000011768,"h":0.0000012719,"l":0.0000011643,"c":0.0000012654,"v":6970670.344109999,"t":1714068000}
+{"o":0.0000012654,"h":0.0000016307,"l":0.0000012654,"c":0.0000016307,"v":27635674.1863920167,"t":1714071600}
+{"o":0.0000016307,"h":0.0000018041,"l":0.0000015306,"c":0.0000015306,"v":25826624.2345500067,"t":1714075200}
+{"o":0.0000015306,"h":0.0000015306,"l":0.0000014701,"c":0.0000014711,"v":103115.312318,"t":1714078800}
+{"o":0.0000014711,"h":0.0000014711,"l":0.0000014473,"c":0.0000014473,"v":476320.527912,"t":1714082400}
+{"o":0.0000014473,"h":0.0000014555,"l":0.0000014473,"c":0.0000014555,"v":677469.301556,"t":1714086000}
+{"o":0.0000014555,"h":0.0000014646,"l":0.0000014555,"c":0.0000014646,"v":1409742.0096470001,"t":1714089600}
+{"o":0.0000014646,"h":0.0000014669,"l":0.0000014051,"c":0.0000014051,"v":4750548.2116739992,"t":1714093200}
+{"o":0.0000014051,"h":0.0000014331,"l":0.0000013681,"c":0.0000013884,"v":86401.485492,"t":1714096800}
+{"o":0.0000013884,"h":0.0000013954,"l":0.0000013884,"c":0.0000013954,"v":712577.772796,"t":1714100400}
+{"o":0.0000013954,"h":0.0000013954,"l":0.0000013739,"c":0.000001379,"v":827706.928084,"t":1714104000}
+{"o":0.000001379,"h":0.0000013878,"l":0.000001379,"c":0.0000013878,"v":71713.78453,"t":1714107600}
+{"o":0.0000013878,"h":0.0000013899,"l":0.0000013878,"c":0.0000013896,"v":96993.978027,"t":1714111200}
+{"o":0.0000013896,"h":0.0000013896,"l":0.0000013896,"c":0.0000013896,"v":0.0,"t":1714114800}
+{"o":0.0000013896,"h":0.0000013896,"l":0.0000013826,"c":0.0000013826,"v":44734.818826,"t":1714118400}
+{"o":0.0000013826,"h":0.0000013826,"l":0.0000013826,"c":0.0000013826,"v":0.0,"t":1714122000}
+{"o":0.0000013826,"h":0.0000013826,"l":0.0000013612,"c":0.0000013612,"v":674327.5923820001,"t":1714125600}
+{"o":0.0000013612,"h":0.0000013799,"l":0.0000013612,"c":0.0000013718,"v":0.0,"t":1714129200}
+{"o":0.0000013718,"h":0.0000013839,"l":0.0000013607,"c":0.0000013748,"v":140734.881038,"t":1714132800}
+{"o":0.0000013748,"h":0.000001393,"l":0.0000011031,"c":0.0000011053,"v":18240728.2146180049,"t":1714136400}
+{"o":0.0000011053,"h":0.0000012403,"l":0.0000010827,"c":0.000001122,"v":19053544.7400970012,"t":1714140000}
+{"o":0.000001122,"h":0.0000013397,"l":0.0000011178,"c":0.0000012181,"v":14524514.4611590002,"t":1714143600}
+{"o":0.0000012181,"h":0.0000012261,"l":0.0000012055,"c":0.0000012154,"v":106056.297032,"t":1714147200}
+{"o":0.0000012154,"h":0.0000012162,"l":0.0000012023,"c":0.0000012048,"v":118510.477691,"t":1714150800}
+{"o":0.0000012048,"h":0.0000013345,"l":0.0000011971,"c":0.0000013249,"v":8159503.437419001,"t":1714154400}
+{"o":0.0000013249,"h":0.0000013361,"l":0.000001307,"c":0.0000013361,"v":874369.8642589999,"t":1714158000}
+{"o":0.0000013361,"h":0.0000018438,"l":0.0000013276,"c":0.0000018387,"v":19826600.6043669991,"t":1714161600}
+{"o":0.0000018387,"h":0.0000018546,"l":0.0000017014,"c":0.0000017098,"v":2835128.2457969999,"t":1714165200}
+{"o":0.0000017098,"h":0.0000017576,"l":0.0000016465,"c":0.000001688,"v":1172360.2399820001,"t":1714168800}
+{"o":0.000001688,"h":0.0000017029,"l":0.000001679,"c":0.000001689,"v":0.0,"t":1714172400}
+{"o":0.000001689,"h":0.0000017254,"l":0.0000016264,"c":0.0000016561,"v":750465.804225,"t":1714176000}
+{"o":0.0000016561,"h":0.0000017249,"l":0.0000015515,"c":0.0000015826,"v":2977769.0531980004,"t":1714179600}
+{"o":0.0000015826,"h":0.00000162,"l":0.0000015591,"c":0.0000016105,"v":73852.884685,"t":1714183200}
+{"o":0.0000016105,"h":0.0000016147,"l":0.0000015797,"c":0.0000015863,"v":755797.2471639999,"t":1714186800}
+{"o":0.0000015863,"h":0.0000015882,"l":0.0000015755,"c":0.0000015786,"v":0.0,"t":1714190400}
+{"o":0.0000015786,"h":0.0000015958,"l":0.000001553,"c":0.0000015647,"v":566988.8245860001,"t":1714194000}
+{"o":0.0000015647,"h":0.0000015734,"l":0.0000015406,"c":0.0000015505,"v":1251567.2262599999,"t":1714197600}
+{"o":0.0000015505,"h":0.0000015524,"l":0.000001516,"c":0.0000015256,"v":633665.262861,"t":1714201200}
+{"o":0.0000015256,"h":0.0000015314,"l":0.0000015107,"c":0.0000015201,"v":21863.815171,"t":1714204800}
+{"o":0.0000015201,"h":0.0000015241,"l":0.0000015031,"c":0.0000015121,"v":236666.666666,"t":1714208400}
+{"o":0.0000015121,"h":0.0000015191,"l":0.0000014964,"c":0.0000015047,"v":563769.401737,"t":1714212000}
+{"o":0.0000015047,"h":0.0000015241,"l":0.0000014952,"c":0.0000015145,"v":1146475.104825,"t":1714215600}
+{"o":0.0000015145,"h":0.0000015171,"l":0.0000014944,"c":0.0000014991,"v":0.0,"t":1714219200}
+{"o":0.0000014991,"h":0.0000015252,"l":0.0000014702,"c":0.0000014921,"v":1060472.19603,"t":1714222800}
+{"o":0.0000014921,"h":0.0000015041,"l":0.0000014817,"c":0.0000014992,"v":0.0,"t":1714226400}
+{"o":0.0000014992,"h":0.0000015391,"l":0.000001492,"c":0.0000015343,"v":1971891.8752489998,"t":1714230000}
+{"o":0.0000015343,"h":0.0000015426,"l":0.0000015216,"c":0.0000015294,"v":883010.6883029999,"t":1714233600}
+{"o":0.0000015294,"h":0.0000015334,"l":0.0000014751,"c":0.0000014832,"v":18414.834374,"t":1714237200}
+{"o":0.0000014832,"h":0.00000154,"l":0.000001474,"c":0.0000015044,"v":646316.15206,"t":1714240800}
+{"o":0.0000015044,"h":0.0000015097,"l":0.0000014351,"c":0.000001436,"v":3064872.3672599997,"t":1714244400}
+{"o":0.000001436,"h":0.0000014503,"l":0.0000014084,"c":0.0000014282,"v":1591463.0290079999,"t":1714248000}
+{"o":0.0000014282,"h":0.0000017448,"l":0.0000014251,"c":0.0000017274,"v":21068546.2295820005,"t":1714251600}
+{"o":0.0000017274,"h":0.0000018129,"l":0.0000017176,"c":0.0000017893,"v":7674137.0727069993,"t":1714255200}
+{"o":0.0000017893,"h":0.0000017896,"l":0.0000016258,"c":0.0000016326,"v":6186530.0493679997,"t":1714258800}
+{"o":0.0000016326,"h":0.0000016395,"l":0.0000016138,"c":0.0000016172,"v":69038.983505,"t":1714262400}
+{"o":0.0000016172,"h":0.0000016234,"l":0.0000015227,"c":0.0000015447,"v":4195798.3983199997,"t":1714266000}
+{"o":0.0000015447,"h":0.0000015624,"l":0.0000015084,"c":0.0000015456,"v":127027.398166,"t":1714269600}
+{"o":0.0000015456,"h":0.000001555,"l":0.0000015183,"c":0.0000015288,"v":2133342.8918229998,"t":1714273200}
+{"o":0.0000015288,"h":0.0000015435,"l":0.0000015263,"c":0.0000015373,"v":0.0,"t":1714276800}
+{"o":0.0000015373,"h":0.0000015442,"l":0.0000015224,"c":0.0000015319,"v":0.0,"t":1714280400}
+{"o":0.0000015319,"h":0.0000015378,"l":0.0000015261,"c":0.0000015281,"v":0.0,"t":1714284000}
+{"o":0.0000015281,"h":0.0000015343,"l":0.0000014876,"c":0.0000014975,"v":255715.606885,"t":1714287600}
+{"o":0.0000014975,"h":0.0000015105,"l":0.0000014918,"c":0.0000015068,"v":0.0,"t":1714291200}
+{"o":0.0000015068,"h":0.0000015248,"l":0.0000015,"c":0.0000015104,"v":668107.71579,"t":1714294800}
+{"o":0.0000015104,"h":0.0000016047,"l":0.0000015067,"c":0.0000015937,"v":4427981.2390179997,"t":1714298400}
+{"o":0.0000015937,"h":0.0000016094,"l":0.0000015877,"c":0.0000016022,"v":69589.410794,"t":1714302000}
+{"o":0.0000016022,"h":0.0000016073,"l":0.0000015873,"c":0.0000015984,"v":277970.176268,"t":1714305600}
+{"o":0.0000015984,"h":0.0000016039,"l":0.0000015706,"c":0.0000015749,"v":981965.253919,"t":1714309200}
+{"o":0.0000015749,"h":0.0000015901,"l":0.000001561,"c":0.0000015846,"v":680494.2702599999,"t":1714312800}
+{"o":0.0000015846,"h":0.0000015889,"l":0.0000015789,"c":0.0000015868,"v":0.0,"t":1714316400}
+{"o":0.0000015868,"h":0.0000015908,"l":0.0000015762,"c":0.0000015837,"v":6312.777527,"t":1714320000}
+{"o":0.0000015837,"h":0.0000015882,"l":0.0000015721,"c":0.0000015726,"v":795797.041176,"t":1714323600}
+{"o":0.0000015726,"h":0.0000015786,"l":0.0000014833,"c":0.0000014849,"v":3315134.3254089998,"t":1714327200}
+{"o":0.0000014849,"h":0.0000015138,"l":0.0000014834,"c":0.0000015124,"v":432310.035921,"t":1714330800}
+{"o":0.0000015124,"h":0.0000015255,"l":0.0000014891,"c":0.0000014956,"v":52607.482554,"t":1714334400}
+{"o":0.0000014956,"h":0.0000015021,"l":0.0000014924,"c":0.0000015007,"v":0.0,"t":1714338000}
+{"o":0.0000015007,"h":0.0000015331,"l":0.0000014965,"c":0.000001525,"v":0.0,"t":1714341600}
+{"o":0.000001525,"h":0.0000015477,"l":0.0000014851,"c":0.0000014964,"v":1085164.182362,"t":1714345200}
+{"o":0.0000014964,"h":0.0000015025,"l":0.0000014864,"c":0.0000014921,"v":0.0,"t":1714348800}
+{"o":0.0000014921,"h":0.0000015005,"l":0.0000014856,"c":0.0000014896,"v":0.0,"t":1714352400}
+{"o":0.0000014896,"h":0.0000015198,"l":0.0000014873,"c":0.0000015141,"v":0.0,"t":1714356000}
+{"o":0.0000015141,"h":0.0000015325,"l":0.0000015109,"c":0.0000015295,"v":0.0,"t":1714359600}
+{"o":0.0000015295,"h":0.0000015361,"l":0.0000014934,"c":0.0000015087,"v":134149.983839,"t":1714363200}
+{"o":0.0000015087,"h":0.0000015169,"l":0.0000015013,"c":0.0000015032,"v":32328.886609,"t":1714366800}
+{"o":0.0000015032,"h":0.0000015323,"l":0.0000014915,"c":0.0000015117,"v":264569.557578,"t":1714370400}
+{"o":0.0000015117,"h":0.0000015179,"l":0.0000015066,"c":0.0000015116,"v":0.0,"t":1714374000}
+{"o":0.0000015116,"h":0.0000015301,"l":0.0000015082,"c":0.0000015172,"v":50147.467621,"t":1714377600}
+{"o":0.0000015172,"h":0.0000015228,"l":0.0000015037,"c":0.0000015112,"v":230000.0,"t":1714381200}
+{"o":0.0000015112,"h":0.0000015318,"l":0.0000014978,"c":0.0000015256,"v":65693.438423,"t":1714384800}
+{"o":0.0000015256,"h":0.0000015372,"l":0.0000014983,"c":0.0000015077,"v":295693.438423,"t":1714388400}
+{"o":0.0000015077,"h":0.0000015164,"l":0.000001493,"c":0.0000014935,"v":0.0,"t":1714392000}
+{"o":0.0000014935,"h":0.0000015368,"l":0.0000014856,"c":0.0000015286,"v":131782.171962,"t":1714395600}
+{"o":0.0000015286,"h":0.0000015332,"l":0.0000014148,"c":0.0000014226,"v":4458732.4855359998,"t":1714399200}
+{"o":0.0000014226,"h":0.0000014334,"l":0.0000014175,"c":0.0000014239,"v":0.0,"t":1714402800}
+{"o":0.0000014239,"h":0.000001458,"l":0.0000014224,"c":0.0000014543,"v":0.0,"t":1714406400}
+{"o":0.0000014543,"h":0.0000014573,"l":0.0000014006,"c":0.0000014101,"v":719316.06231,"t":1714410000}
+{"o":0.0000014101,"h":0.0000014257,"l":0.0000011742,"c":0.000001192,"v":12173045.5158390012,"t":1714413600}
+{"o":0.000001192,"h":0.0000012264,"l":0.0000011844,"c":0.000001214,"v":1323031.8715590001,"t":1714417200}
+{"o":0.000001214,"h":0.0000012244,"l":0.0000012051,"c":0.0000012119,"v":1265796.7572600001,"t":1714420800}
+{"o":0.0000012119,"h":0.0000012207,"l":0.0000012083,"c":0.0000012121,"v":0.0,"t":1714424400}
+{"o":0.0000012121,"h":0.0000012141,"l":0.0000011845,"c":0.0000011886,"v":0.0,"t":1714428000}
+{"o":0.0000011886,"h":0.0000011976,"l":0.0000011787,"c":0.000001187,"v":0.0,"t":1714431600}
+{"o":0.000001187,"h":0.0000011947,"l":0.0000011499,"c":0.0000011557,"v":5195968.6665660003,"t":1714435200}
+{"o":0.0000011557,"h":0.000001178,"l":0.000001154,"c":0.0000011776,"v":0.0,"t":1714438800}
+{"o":0.0000011776,"h":0.0000011917,"l":0.0000011227,"c":0.0000011263,"v":353450.595258,"t":1714442400}
+{"o":0.0000011263,"h":0.0000011348,"l":0.0000011086,"c":0.0000011166,"v":738691.739238,"t":1714446000}
+{"o":0.0000011166,"h":0.0000011322,"l":0.0000011133,"c":0.0000011236,"v":0.0,"t":1714449600}
+{"o":0.0000011236,"h":0.0000011336,"l":0.0000011168,"c":0.000001123,"v":131612.059529,"t":1714453200}
+{"o":0.000001123,"h":0.0000011321,"l":0.0000011145,"c":0.0000011223,"v":133642.533474,"t":1714456800}
+{"o":0.0000011223,"h":0.0000011295,"l":0.0000011195,"c":0.0000011292,"v":0.0,"t":1714460400}
+{"o":0.0000011292,"h":0.0000011708,"l":0.0000011247,"c":0.0000011648,"v":0.0,"t":1714464000}
+{"o":0.0000011648,"h":0.0000011903,"l":0.0000011577,"c":0.000001172,"v":0.0,"t":1714467600}
+{"o":0.000001172,"h":0.000001178,"l":0.0000011663,"c":0.0000011722,"v":0.0,"t":1714471200}
+{"o":0.0000011722,"h":0.0000011895,"l":0.0000011042,"c":0.0000011157,"v":200000.0,"t":1714474800}
+{"o":0.0000011157,"h":0.0000011329,"l":0.0000010879,"c":0.0000010906,"v":1707553.5334739999,"t":1714478400}
+{"o":0.0000010906,"h":0.0000011057,"l":0.0000010827,"c":0.0000010985,"v":337307.220752,"t":1714482000}
+{"o":0.0000010985,"h":0.0000011008,"l":0.0000010749,"c":0.0000010878,"v":228807.074104,"t":1714485600}
+{"o":0.0000010878,"h":0.000001116,"l":0.0000010816,"c":0.000001097,"v":727643.145973,"t":1714489200}
+{"o":0.000001097,"h":0.0000011387,"l":0.0000010578,"c":0.0000010763,"v":2419718.3230560003,"t":1714492800}
+{"o":0.0000010763,"h":0.0000010926,"l":0.0000010616,"c":0.0000010728,"v":528781.538514,"t":1714496400}
+{"o":0.0000010728,"h":0.0000011305,"l":0.0000007326,"c":0.0000007623,"v":93734910.6922659874,"t":1714500000}
+{"o":0.0000007623,"h":0.0000007812,"l":0.0000007033,"c":0.0000007462,"v":11142198.4030510001,"t":1714503600}
+{"o":0.0000007462,"h":0.0000009749,"l":0.0000007279,"c":0.0000009582,"v":56563445.851621002,"t":1714507200}
+{"o":0.0000009582,"h":0.0000009754,"l":0.0000009442,"c":0.0000009675,"v":6142761.3702610005,"t":1714510800}
+{"o":0.0000009675,"h":0.0000009683,"l":0.000000924,"c":0.0000009539,"v":2158394.236815,"t":1714514400}
+{"o":0.0000009539,"h":0.0000009622,"l":0.0000009504,"c":0.0000009587,"v":0.0,"t":1714518000}
+{"o":0.0000009587,"h":0.0000009755,"l":0.0000009542,"c":0.0000009712,"v":0.0,"t":1714521600}
+{"o":0.0000009712,"h":0.0000009767,"l":0.0000009531,"c":0.0000009575,"v":0.0,"t":1714525200}
+{"o":0.0000009575,"h":0.0000009813,"l":0.0000009551,"c":0.0000009712,"v":0.0,"t":1714528800}
+{"o":0.0000009712,"h":0.0000009746,"l":0.0000009462,"c":0.0000009493,"v":73784.793966,"t":1714532400}
+{"o":0.0000009493,"h":0.0000009532,"l":0.0000009365,"c":0.0000009442,"v":103351.746326,"t":1714536000}
+{"o":0.0000009442,"h":0.0000009534,"l":0.0000009386,"c":0.0000009502,"v":0.0,"t":1714539600}
+{"o":0.0000009502,"h":0.0000009702,"l":0.0000009178,"c":0.0000009372,"v":1266873.1161190001,"t":1714543200}
+{"o":0.0000009372,"h":0.0000009915,"l":0.0000008682,"c":0.0000008892,"v":4028997.7082990003,"t":1714546800}
+{"o":0.0000008892,"h":0.0000009023,"l":0.0000008829,"c":0.0000008852,"v":0.0,"t":1714550400}
+{"o":0.0000008852,"h":0.0000008891,"l":0.0000008745,"c":0.0000008878,"v":0.0,"t":1714554000}
+{"o":0.0000008878,"h":0.0000008911,"l":0.0000008786,"c":0.0000008809,"v":0.0,"t":1714557600}
+{"o":0.0000008809,"h":0.0000008838,"l":0.000000871,"c":0.000000872,"v":0.0,"t":1714561200}
+{"o":0.000000872,"h":0.0000008756,"l":0.0000008578,"c":0.0000008658,"v":0.0,"t":1714564800}
+{"o":0.0000008658,"h":0.0000008784,"l":0.0000008635,"c":0.0000008689,"v":0.0,"t":1714568400}
+{"o":0.0000008689,"h":0.0000008935,"l":0.0000008641,"c":0.0000008848,"v":121416.810122,"t":1714572000}
+{"o":0.0000008848,"h":0.0000008993,"l":0.0000008839,"c":0.0000008854,"v":0.0,"t":1714575600}
+{"o":0.0000008854,"h":0.0000008906,"l":0.0000008514,"c":0.0000008662,"v":3000000.7126580002,"t":1714579200}
+{"o":0.0000008662,"h":0.0000008712,"l":0.0000008446,"c":0.0000008501,"v":0.0,"t":1714582800}
+{"o":0.0000008501,"h":0.0000009297,"l":0.0000007928,"c":0.0000008775,"v":10916079.1269039996,"t":1714586400}
+{"o":0.0000008775,"h":0.0000010337,"l":0.0000008683,"c":0.000000994,"v":2435594.553111,"t":1714590000}
+{"o":0.000000994,"h":0.0000011016,"l":0.000000968,"c":0.0000010383,"v":11054105.8772879988,"t":1714593600}
+{"o":0.0000010383,"h":0.0000011111,"l":0.0000010175,"c":0.0000010511,"v":13004234.7969969995,"t":1714597200}
+{"o":0.0000010511,"h":0.0000011993,"l":0.0000009868,"c":0.0000011173,"v":30408091.6269999966,"t":1714600800}
+{"o":0.0000011173,"h":0.000001121,"l":0.0000010229,"c":0.0000010336,"v":563232.814422,"t":1714604400}
+{"o":0.0000010336,"h":0.0000010613,"l":0.0000008978,"c":0.0000009387,"v":12000000.0,"t":1714608000}
+{"o":0.0000009387,"h":0.0000009579,"l":0.0000009251,"c":0.0000009419,"v":405007.860776,"t":1714611600}
+{"o":0.0000009419,"h":0.0000009536,"l":0.0000009267,"c":0.0000009468,"v":975989.478874,"t":1714615200}
+{"o":0.0000009468,"h":0.000000948,"l":0.0000009366,"c":0.0000009434,"v":0.0,"t":1714618800}
+{"o":0.0000009434,"h":0.0000009508,"l":0.0000009358,"c":0.0000009467,"v":127953.62179,"t":1714622400}
+{"o":0.0000009467,"h":0.0000009572,"l":0.0000009399,"c":0.0000009417,"v":654550.729834,"t":1714626000}
+{"o":0.0000009417,"h":0.0000009434,"l":0.0000009354,"c":0.00000094,"v":0.0,"t":1714629600}
+{"o":0.00000094,"h":0.0000009412,"l":0.0000009144,"c":0.0000009283,"v":0.0,"t":1714633200}
+{"o":0.0000009283,"h":0.0000009722,"l":0.0000009104,"c":0.0000009559,"v":546620.7782770001,"t":1714636800}
+{"o":0.0000009559,"h":0.0000009625,"l":0.0000009437,"c":0.0000009451,"v":258820.058272,"t":1714640400}
+{"o":0.0000009451,"h":0.0000009524,"l":0.0000008649,"c":0.000000871,"v":7279191.8175219959,"t":1714644000}
+{"o":0.000000871,"h":0.0000008735,"l":0.0000008246,"c":0.0000008284,"v":3755289.6541450005,"t":1714647600}
+{"o":0.0000008284,"h":0.0000008398,"l":0.0000008256,"c":0.0000008383,"v":119378.212852,"t":1714651200}
+{"o":0.0000008383,"h":0.0000008479,"l":0.0000008283,"c":0.0000008392,"v":202572.655688,"t":1714654800}
+{"o":0.0000008392,"h":0.0000008582,"l":0.0000007812,"c":0.0000008357,"v":9834769.7361459993,"t":1714658400}
+{"o":0.0000008357,"h":0.0000009888,"l":0.0000008012,"c":0.000000983,"v":19713129.2586119995,"t":1714662000}
+{"o":0.000000983,"h":0.0000010383,"l":0.0000009816,"c":0.0000010316,"v":6179713.673847001,"t":1714665600}
+{"o":0.0000010316,"h":0.0000010333,"l":0.000000996,"c":0.0000010017,"v":2084193.7862490001,"t":1714669200}
+{"o":0.0000010017,"h":0.000001011,"l":0.000000955,"c":0.0000009665,"v":3369673.372738,"t":1714672800}
+{"o":0.0000009665,"h":0.0000009733,"l":0.000000948,"c":0.0000009496,"v":2299671.5437670001,"t":1714676400}
+{"o":0.0000009496,"h":0.0000009671,"l":0.0000009131,"c":0.0000009274,"v":893605.6535789999,"t":1714680000}
+{"o":0.0000009274,"h":0.0000009367,"l":0.0000008788,"c":0.0000008798,"v":4634420.073024,"t":1714683600}
+{"o":0.0000008798,"h":0.0000009868,"l":0.0000008582,"c":0.0000009799,"v":13037118.8032010011,"t":1714687200}
+{"o":0.0000009799,"h":0.0000012075,"l":0.0000009682,"c":0.0000012069,"v":20034488.2041490003,"t":1714690800}
+{"o":0.0000012069,"h":0.0000012526,"l":0.0000011932,"c":0.0000012094,"v":3547759.6628029998,"t":1714694400}
+{"o":0.0000012094,"h":0.0000012116,"l":0.000001163,"c":0.0000011774,"v":84448.787033,"t":1714698000}
+{"o":0.0000011774,"h":0.0000011809,"l":0.0000011589,"c":0.0000011759,"v":0.0,"t":1714701600}
+{"o":0.0000011759,"h":0.0000011764,"l":0.0000011608,"c":0.0000011656,"v":0.0,"t":1714705200}
+{"o":0.0000011656,"h":0.0000011755,"l":0.0000011451,"c":0.0000011577,"v":4107584.5151490001,"t":1714708800}
+{"o":0.0000011577,"h":0.000001167,"l":0.0000011117,"c":0.0000011245,"v":345974.862479,"t":1714712400}
+{"o":0.0000011245,"h":0.0000011334,"l":0.0000011222,"c":0.0000011307,"v":0.0,"t":1714716000}
+{"o":0.0000011307,"h":0.0000011497,"l":0.0000011246,"c":0.0000011455,"v":508871.640353,"t":1714719600}
+{"o":0.0000011455,"h":0.00000115,"l":0.0000011157,"c":0.000001126,"v":131339.025072,"t":1714723200}
+{"o":0.000001126,"h":0.0000011419,"l":0.000001112,"c":0.0000011284,"v":908395.1644669999,"t":1714726800}
+{"o":0.0000011284,"h":0.0000011478,"l":0.0000009912,"c":0.0000010264,"v":12408221.4623980019,"t":1714730400}
+{"o":0.0000010264,"h":0.000001036,"l":0.0000010229,"c":0.0000010271,"v":436920.718151,"t":1714734000}
+{"o":0.0000010271,"h":0.0000011115,"l":0.000000986,"c":0.0000010682,"v":5068941.9959149994,"t":1714737600}
+{"o":0.0000010682,"h":0.0000011335,"l":0.000001053,"c":0.0000011195,"v":2239205.3124319999,"t":1714741200}
+{"o":0.0000011195,"h":0.0000011332,"l":0.000001102,"c":0.0000011119,"v":1142359.3932410001,"t":1714744800}
+{"o":0.0000011119,"h":0.0000011302,"l":0.0000011023,"c":0.0000011209,"v":1127890.200616,"t":1714748400}
+{"o":0.0000011209,"h":0.0000012008,"l":0.0000011122,"c":0.000001139,"v":15924196.592325002,"t":1714752000}
+{"o":0.000001139,"h":0.0000011826,"l":0.0000011327,"c":0.0000011741,"v":2583248.3090619999,"t":1714755600}
+{"o":0.0000011741,"h":0.0000011859,"l":0.0000011677,"c":0.0000011836,"v":365940.606994,"t":1714759200}
+{"o":0.0000011836,"h":0.0000011945,"l":0.0000011744,"c":0.0000011797,"v":308519.106109,"t":1714762800}
+{"o":0.0000011797,"h":0.0000012019,"l":0.0000011615,"c":0.0000011897,"v":7177.8775,"t":1714766400}
+{"o":0.0000011897,"h":0.0000012003,"l":0.0000011784,"c":0.0000011891,"v":396588.376686,"t":1714770000}
+{"o":0.0000011891,"h":0.0000011913,"l":0.0000011822,"c":0.0000011863,"v":0.0,"t":1714773600}
+{"o":0.0000011863,"h":0.000001188,"l":0.0000011177,"c":0.0000011279,"v":3447610.4577029999,"t":1714777200}
+{"o":0.0000011279,"h":0.0000011302,"l":0.0000010976,"c":0.0000011029,"v":3234380.257311,"t":1714780800}
+{"o":0.0000011029,"h":0.0000011108,"l":0.0000009711,"c":0.0000009807,"v":8032550.8718260005,"t":1714784400}
+{"o":0.0000009807,"h":0.0000009892,"l":0.0000009767,"c":0.0000009795,"v":0.0,"t":1714788000}
+{"o":0.0000009795,"h":0.0000009808,"l":0.0000009722,"c":0.0000009752,"v":0.0,"t":1714791600}
+{"o":0.0000009752,"h":0.0000009764,"l":0.0000009611,"c":0.000000967,"v":0.0,"t":1714795200}
+{"o":0.000000967,"h":0.0000009851,"l":0.0000009653,"c":0.0000009786,"v":168062.102541,"t":1714798800}
+{"o":0.0000009786,"h":0.0000009865,"l":0.0000009764,"c":0.0000009857,"v":0.0,"t":1714802400}
+{"o":0.0000009857,"h":0.0000009886,"l":0.0000009245,"c":0.0000009283,"v":8527752.5033769999,"t":1714806000}
+{"o":0.0000009283,"h":0.0000009293,"l":0.0000008293,"c":0.0000008311,"v":5242249.5434809998,"t":1714809600}
+{"o":0.0000008311,"h":0.0000008388,"l":0.0000008293,"c":0.0000008354,"v":358017.576519,"t":1714813200}
+{"o":0.0000008354,"h":0.0000009212,"l":0.0000008122,"c":0.0000008934,"v":6038680.7643990004,"t":1714816800}
+{"o":0.0000008934,"h":0.0000009107,"l":0.0000008916,"c":0.0000009078,"v":221876.464672,"t":1714820400}
+{"o":0.0000009078,"h":0.00000091,"l":0.0000008748,"c":0.0000008748,"v":4015360.1061550002,"t":1714824000}
+{"o":0.0000008748,"h":0.0000008889,"l":0.0000008264,"c":0.0000008345,"v":3516203.9531409997,"t":1714827600}
+{"o":0.0000008345,"h":0.0000008743,"l":0.0000008227,"c":0.0000008696,"v":4823460.7780179996,"t":1714831200}
+{"o":0.0000008696,"h":0.0000008835,"l":0.0000008672,"c":0.000000879,"v":1138814.1815150001,"t":1714834800}
+{"o":0.000000879,"h":0.0000008851,"l":0.0000008696,"c":0.0000008749,"v":441744.48535,"t":1714838400}
+{"o":0.0000008749,"h":0.0000008841,"l":0.000000863,"c":0.0000008668,"v":964223.5495420001,"t":1714842000}
+{"o":0.0000008668,"h":0.0000008703,"l":0.00000086,"c":0.0000008638,"v":0.0,"t":1714845600}
+{"o":0.0000008638,"h":0.0000008731,"l":0.0000008593,"c":0.0000008676,"v":200915.808731,"t":1714849200}
+{"o":0.0000008676,"h":0.000000871,"l":0.0000008648,"c":0.0000008694,"v":0.0,"t":1714852800}
+{"o":0.0000008694,"h":0.0000011565,"l":0.0000008652,"c":0.0000011439,"v":22088643.8042529933,"t":1714856400}
+{"o":0.0000011439,"h":0.000001275,"l":0.0000011215,"c":0.0000012734,"v":11306621.6730460003,"t":1714860000}
+{"o":0.0000012734,"h":0.00000134,"l":0.0000012681,"c":0.0000013376,"v":1909009.642887,"t":1714863600}
+{"o":0.0000013376,"h":0.0000013537,"l":0.0000013233,"c":0.0000013425,"v":141098.416121,"t":1714867200}
+{"o":0.0000013425,"h":0.0000013609,"l":0.0000013113,"c":0.0000013297,"v":2130516.024214,"t":1714870800}
+{"o":0.0000013297,"h":0.0000013316,"l":0.0000010412,"c":0.000001049,"v":26859080.0295699984,"t":1714874400}
+{"o":0.000001049,"h":0.0000010572,"l":0.0000010412,"c":0.0000010422,"v":5724928.1352909999,"t":1714878000}
+{"o":0.0000010422,"h":0.0000010459,"l":0.0000010106,"c":0.0000010121,"v":246906.455982,"t":1714881600}
+{"o":0.0000010121,"h":0.0000010353,"l":0.0000010031,"c":0.0000010329,"v":2244154.4758199998,"t":1714885200}
+{"o":0.0000010329,"h":0.0000010359,"l":0.0000010269,"c":0.0000010325,"v":0.0,"t":1714888800}
+{"o":0.0000010325,"h":0.0000010518,"l":0.0000009969,"c":0.0000010005,"v":7032314.0603550002,"t":1714892400}
+{"o":0.0000010005,"h":0.0000010033,"l":0.0000009609,"c":0.0000009666,"v":62418.481922,"t":1714896000}
+{"o":0.0000009666,"h":0.0000009721,"l":0.0000009612,"c":0.0000009631,"v":10000.0,"t":1714899600}
+{"o":0.0000009631,"h":0.000000967,"l":0.00000096,"c":0.0000009611,"v":0.0,"t":1714903200}
+{"o":0.0000009611,"h":0.0000009694,"l":0.0000009563,"c":0.0000009626,"v":96039.607852,"t":1714906800}
+{"o":0.0000009626,"h":0.0000009688,"l":0.0000009026,"c":0.0000009089,"v":6901287.878734,"t":1714910400}
+{"o":0.0000009089,"h":0.0000009202,"l":0.0000008996,"c":0.0000009103,"v":97570.565418,"t":1714914000}
+{"o":0.0000009103,"h":0.0000009172,"l":0.0000009033,"c":0.0000009045,"v":0.0,"t":1714917600}
+{"o":0.0000009045,"h":0.0000010397,"l":0.0000009036,"c":0.000000932,"v":20587049.6968900003,"t":1714921200}
+{"o":0.000000932,"h":0.0000010871,"l":0.0000009285,"c":0.0000010823,"v":33054111.7549780011,"t":1714924800}
+{"o":0.0000010823,"h":0.0000012549,"l":0.0000010748,"c":0.0000012433,"v":791279.649067,"t":1714928400}
+{"o":0.0000012433,"h":0.0000012523,"l":0.0000009102,"c":0.0000009159,"v":55604613.1967229769,"t":1714932000}
+{"o":0.0000009159,"h":0.0000009187,"l":0.0000008083,"c":0.0000008119,"v":15039740.3451530002,"t":1714935600}
+{"o":0.0000008119,"h":0.0000008277,"l":0.0000008117,"c":0.0000008244,"v":424103.119729,"t":1714939200}
+{"o":0.0000008244,"h":0.0000008358,"l":0.0000008228,"c":0.0000008278,"v":2094228.8783360003,"t":1714942800}
+{"o":0.0000008278,"h":0.0000008381,"l":0.0000008271,"c":0.0000008297,"v":599951.723933,"t":1714946400}
+{"o":0.0000008297,"h":0.0000008421,"l":0.0000008235,"c":0.0000008383,"v":179345.407947,"t":1714950000}
+{"o":0.0000008383,"h":0.0000008581,"l":0.0000008275,"c":0.0000008486,"v":2435785.0968470001,"t":1714953600}
+{"o":0.0000008486,"h":0.0000008514,"l":0.0000008422,"c":0.0000008499,"v":0.0,"t":1714957200}
+{"o":0.0000008499,"h":0.000000863,"l":0.0000008439,"c":0.0000008531,"v":371421.09697,"t":1714960800}
+{"o":0.0000008531,"h":0.0000008574,"l":0.0000008505,"c":0.000000852,"v":0.0,"t":1714964400}
+{"o":0.000000852,"h":0.0000008592,"l":0.0000008399,"c":0.0000008476,"v":116797.3775,"t":1714968000}
+{"o":0.0000008476,"h":0.0000008514,"l":0.0000008414,"c":0.0000008431,"v":0.0,"t":1714971600}
+{"o":0.0000008431,"h":0.0000008598,"l":0.0000008313,"c":0.0000008573,"v":144321.189548,"t":1714975200}
+{"o":0.0000008573,"h":0.0000008678,"l":0.0000008486,"c":0.0000008539,"v":72409.91298,"t":1714978800}
+{"o":0.0000008539,"h":0.0000010854,"l":0.0000008208,"c":0.0000008774,"v":34144268.6893929988,"t":1714982400}
+{"o":0.0000008774,"h":0.0000008781,"l":0.0000008647,"c":0.000000866,"v":766918.5440860001,"t":1714986000}
+{"o":0.000000866,"h":0.000000892,"l":0.0000008623,"c":0.0000008869,"v":0.0,"t":1714989600}
+{"o":0.0000008869,"h":0.0000008876,"l":0.0000008535,"c":0.0000008573,"v":1000000.0,"t":1714993200}
+{"o":0.0000008573,"h":0.0000009339,"l":0.0000008532,"c":0.0000009264,"v":6098223.3550749999,"t":1714996800}
+{"o":0.0000009264,"h":0.0000009293,"l":0.0000008877,"c":0.0000008926,"v":2262750.4133830001,"t":1715000400}
+{"o":0.0000008926,"h":0.0000008997,"l":0.000000858,"c":0.0000008779,"v":3345246.9024769999,"t":1715004000}
+{"o":0.0000008779,"h":0.0000008879,"l":0.0000008486,"c":0.0000008522,"v":487780.624421,"t":1715007600}
+{"o":0.0000008522,"h":0.0000008724,"l":0.0000008505,"c":0.00000087,"v":16301.650604,"t":1715011200}
+{"o":0.00000087,"h":0.0000008799,"l":0.0000008195,"c":0.0000008305,"v":3686635.026943,"t":1715014800}
+{"o":0.0000008305,"h":0.0000008316,"l":0.0000008015,"c":0.0000008037,"v":3287963.1770720002,"t":1715018400}
+{"o":0.0000008037,"h":0.0000015979,"l":0.0000008013,"c":0.0000012608,"v":112249211.2931810617,"t":1715022000}
+{"o":0.0000012608,"h":0.000001381,"l":0.000001246,"c":0.000001303,"v":15760146.6777719986,"t":1715025600}
+{"o":0.000001303,"h":0.0000014698,"l":0.0000012879,"c":0.0000013814,"v":17735497.6914179996,"t":1715029200}
+{"o":0.0000013814,"h":0.0000014916,"l":0.0000013202,"c":0.0000014811,"v":9134759.660366999,"t":1715032800}
+{"o":0.0000014811,"h":0.0000015016,"l":0.000001286,"c":0.0000013009,"v":10834849.2111680005,"t":1715036400}
+{"o":0.0000013009,"h":0.0000013084,"l":0.0000012508,"c":0.0000012636,"v":757964.2554870001,"t":1715040000}
+{"o":0.0000012636,"h":0.000001266,"l":0.0000012105,"c":0.0000012188,"v":1039223.334659,"t":1715043600}
+{"o":0.0000012188,"h":0.0000012506,"l":0.0000012149,"c":0.0000012381,"v":377546.746663,"t":1715047200}
+{"o":0.0000012381,"h":0.0000012844,"l":0.0000012195,"c":0.0000012433,"v":160808.487394,"t":1715050800}
+{"o":0.0000012433,"h":0.0000012445,"l":0.0000012021,"c":0.0000012085,"v":1764865.9825149998,"t":1715054400}
+{"o":0.0000012085,"h":0.000001217,"l":0.0000012021,"c":0.0000012086,"v":0.0,"t":1715058000}
+{"o":0.0000012086,"h":0.0000012234,"l":0.0000012048,"c":0.0000012143,"v":0.0,"t":1715061600}
+{"o":0.0000012143,"h":0.0000012445,"l":0.0000011986,"c":0.0000012274,"v":819735.974666,"t":1715065200}
+{"o":0.0000012274,"h":0.0000012304,"l":0.0000011922,"c":0.0000011965,"v":98260.881087,"t":1715068800}
+{"o":0.0000011965,"h":0.0000012043,"l":0.0000011887,"c":0.0000012036,"v":0.0,"t":1715072400}
+{"o":0.0000012036,"h":0.0000012156,"l":0.0000011563,"c":0.0000011635,"v":4813333.7004399989,"t":1715076000}
+{"o":0.0000011635,"h":0.0000011792,"l":0.0000011509,"c":0.0000011675,"v":352205.03381,"t":1715079600}
+{"o":0.0000011675,"h":0.000001173,"l":0.000001161,"c":0.000001164,"v":0.0,"t":1715083200}
+{"o":0.000001164,"h":0.0000011842,"l":0.0000011257,"c":0.000001143,"v":2339728.6602489999,"t":1715086800}
+{"o":0.000001143,"h":0.0000011513,"l":0.0000010776,"c":0.0000010786,"v":2245113.8886869997,"t":1715090400}
+{"o":0.0000010786,"h":0.0000010895,"l":0.0000010688,"c":0.0000010857,"v":0.0,"t":1715094000}
+{"o":0.0000010857,"h":0.0000011052,"l":0.0000010801,"c":0.0000010941,"v":12761.255727,"t":1715097600}
+{"o":0.0000010941,"h":0.0000011114,"l":0.0000010833,"c":0.0000010966,"v":503101.840549,"t":1715101200}
+{"o":0.0000010966,"h":0.0000011253,"l":0.0000010899,"c":0.0000011147,"v":2318659.649834,"t":1715104800}
+{"o":0.0000011147,"h":0.0000011243,"l":0.000001111,"c":0.0000011208,"v":342314.680927,"t":1715108400}
+{"o":0.0000011208,"h":0.0000013111,"l":0.0000011119,"c":0.0000012779,"v":18142420.6752850004,"t":1715112000}
+{"o":0.0000012779,"h":0.0000012918,"l":0.0000012629,"c":0.0000012751,"v":558618.170754,"t":1715115600}
+{"o":0.0000012751,"h":0.0000012866,"l":0.0000012595,"c":0.0000012715,"v":49131.405691,"t":1715119200}
+{"o":0.0000012715,"h":0.0000013794,"l":0.0000012535,"c":0.0000013661,"v":6394309.9521300001,"t":1715122800}
+{"o":0.0000013661,"h":0.0000013727,"l":0.0000011852,"c":0.0000011998,"v":17086689.1663869992,"t":1715126400}
+{"o":0.0000011998,"h":0.000001209,"l":0.000001158,"c":0.0000011646,"v":1858100.484339,"t":1715130000}
+{"o":0.0000011646,"h":0.0000011655,"l":0.0000011229,"c":0.0000011284,"v":3600081.691168,"t":1715133600}
+{"o":0.0000011284,"h":0.0000011361,"l":0.0000011253,"c":0.0000011265,"v":0.0,"t":1715137200}
+{"o":0.0000011265,"h":0.0000011495,"l":0.0000010913,"c":0.0000011093,"v":398971.120855,"t":1715140800}
+{"o":0.0000011093,"h":0.0000011171,"l":0.0000011046,"c":0.0000011106,"v":0.0,"t":1715144400}
+{"o":0.0000011106,"h":0.0000011215,"l":0.0000010843,"c":0.0000010897,"v":875638.386867,"t":1715148000}
+{"o":0.0000010897,"h":0.000001115,"l":0.0000010843,"c":0.0000011087,"v":914401.105475,"t":1715151600}
+{"o":0.0000011087,"h":0.0000011167,"l":0.0000011042,"c":0.0000011078,"v":0.0,"t":1715155200}
+{"o":0.0000011078,"h":0.0000011218,"l":0.0000011066,"c":0.0000011128,"v":0.0,"t":1715158800}
+{"o":0.0000011128,"h":0.0000011155,"l":0.0000011057,"c":0.0000011073,"v":0.0,"t":1715162400}
+{"o":0.0000011073,"h":0.000001121,"l":0.0000010699,"c":0.0000010815,"v":1999569.7159700003,"t":1715166000}
+{"o":0.0000010815,"h":0.0000010881,"l":0.0000010626,"c":0.0000010744,"v":868934.472513,"t":1715169600}
+{"o":0.0000010744,"h":0.0000010809,"l":0.0000010591,"c":0.0000010595,"v":0.0,"t":1715173200}
+{"o":0.0000010595,"h":0.000001099,"l":0.000001051,"c":0.00000109,"v":1373854.495807,"t":1715176800}
+{"o":0.00000109,"h":0.0000011122,"l":0.0000010824,"c":0.0000011007,"v":33928.249578,"t":1715180400}
+{"o":0.0000011007,"h":0.0000011095,"l":0.0000010887,"c":0.0000010919,"v":306214.32787,"t":1715184000}
+{"o":0.0000010919,"h":0.0000011137,"l":0.0000010853,"c":0.00000111,"v":1320140.872338,"t":1715187600}
+{"o":0.00000111,"h":0.0000011922,"l":0.00000109,"c":0.0000011863,"v":7225696.1236040005,"t":1715191200}
+{"o":0.0000011863,"h":0.0000012031,"l":0.000001114,"c":0.0000011301,"v":5947902.3589820005,"t":1715194800}
+{"o":0.0000011301,"h":0.0000011798,"l":0.0000010879,"c":0.0000011257,"v":1629632.917558,"t":1715198400}
+{"o":0.0000011257,"h":0.0000011343,"l":0.0000011166,"c":0.0000011246,"v":0.0,"t":1715202000}
+{"o":0.0000011246,"h":0.0000011456,"l":0.0000011152,"c":0.0000011373,"v":232495.729098,"t":1715205600}
+{"o":0.0000011373,"h":0.000001141,"l":0.0000009762,"c":0.0000010916,"v":31672812.4227639996,"t":1715209200}
+{"o":0.0000010916,"h":0.0000010948,"l":0.000001077,"c":0.0000010802,"v":477325.596659,"t":1715212800}
+{"o":0.0000010802,"h":0.0000010815,"l":0.000000962,"c":0.0000009634,"v":9556609.0008230023,"t":1715216400}
+{"o":0.0000009634,"h":0.000000982,"l":0.0000009593,"c":0.0000009778,"v":1533012.971138,"t":1715220000}
+{"o":0.0000009778,"h":0.0000009848,"l":0.0000009744,"c":0.0000009785,"v":0.0,"t":1715223600}
+{"o":0.0000009785,"h":0.0000009953,"l":0.0000009717,"c":0.0000009783,"v":1402081.1882,"t":1715227200}
+{"o":0.0000009783,"h":0.0000009853,"l":0.000000964,"c":0.0000009795,"v":888706.4679930001,"t":1715230800}
+{"o":0.0000009795,"h":0.0000009802,"l":0.0000009706,"c":0.0000009767,"v":0.0,"t":1715234400}
+{"o":0.0000009767,"h":0.000000992,"l":0.0000009733,"c":0.0000009886,"v":0.0,"t":1715238000}
+{"o":0.0000009886,"h":0.0000009908,"l":0.0000009835,"c":0.0000009845,"v":0.0,"t":1715241600}
+{"o":0.0000009845,"h":0.0000009986,"l":0.0000009829,"c":0.000000991,"v":0.0,"t":1715245200}
+{"o":0.000000991,"h":0.0000010058,"l":0.0000009692,"c":0.0000009834,"v":393092.657557,"t":1715248800}
+{"o":0.0000009834,"h":0.0000009851,"l":0.0000009674,"c":0.0000009706,"v":0.0,"t":1715252400}
+{"o":0.0000009706,"h":0.0000009826,"l":0.0000009595,"c":0.000000971,"v":614256.1568410001,"t":1715256000}
+{"o":0.000000971,"h":0.0000009893,"l":0.0000009186,"c":0.0000009302,"v":6644042.2798370002,"t":1715259600}
+{"o":0.0000009302,"h":0.0000009327,"l":0.0000009176,"c":0.0000009176,"v":0.0,"t":1715263200}
+{"o":0.0000009176,"h":0.0000011505,"l":0.0000008986,"c":0.0000011346,"v":18919346.9626850002,"t":1715266800}
+{"o":0.0000011346,"h":0.00000114,"l":0.0000010504,"c":0.0000010686,"v":4687888.2649390008,"t":1715270400}
+{"o":0.0000010686,"h":0.0000010717,"l":0.0000010142,"c":0.0000010296,"v":4470833.3785619996,"t":1715274000}
+{"o":0.0000010296,"h":0.0000010317,"l":0.0000010217,"c":0.0000010227,"v":0.0,"t":1715277600}
+{"o":0.0000010227,"h":0.0000010997,"l":0.000001,"c":0.0000010711,"v":4701216.0044400003,"t":1715281200}
+{"o":0.0000010711,"h":0.0000010836,"l":0.0000010669,"c":0.0000010761,"v":0.0,"t":1715284800}
+{"o":0.0000010761,"h":0.0000010812,"l":0.0000010619,"c":0.000001065,"v":98264.932227,"t":1715288400}
+{"o":0.000001065,"h":0.0000010762,"l":0.0000010264,"c":0.0000010287,"v":3172864.7439550003,"t":1715292000}
+{"o":0.0000010287,"h":0.0000010414,"l":0.0000009455,"c":0.0000009501,"v":6281564.8483180003,"t":1715295600}
+{"o":0.0000009501,"h":0.0000009646,"l":0.0000009454,"c":0.00000096,"v":523201.50665,"t":1715299200}
+{"o":0.00000096,"h":0.0000009643,"l":0.0000009439,"c":0.0000009507,"v":0.0,"t":1715302800}
+{"o":0.0000009507,"h":0.0000009558,"l":0.0000009485,"c":0.0000009501,"v":0.0,"t":1715306400}
+{"o":0.0000009501,"h":0.0000009549,"l":0.0000009447,"c":0.0000009479,"v":0.0,"t":1715310000}
+{"o":0.0000009479,"h":0.0000009508,"l":0.0000009429,"c":0.0000009493,"v":0.0,"t":1715313600}
+{"o":0.0000009493,"h":0.0000009585,"l":0.0000009467,"c":0.0000009524,"v":0.0,"t":1715317200}
+{"o":0.0000009524,"h":0.0000009549,"l":0.00000094,"c":0.000000942,"v":0.0,"t":1715320800}
+{"o":0.000000942,"h":0.0000009714,"l":0.0000009371,"c":0.00000097,"v":893287.1578670001,"t":1715324400}
+{"o":0.00000097,"h":0.0000009766,"l":0.0000009692,"c":0.0000009716,"v":0.0,"t":1715328000}
+{"o":0.0000009716,"h":0.0000009774,"l":0.0000009687,"c":0.0000009717,"v":0.0,"t":1715331600}
+{"o":0.0000009717,"h":0.0000009779,"l":0.0000009706,"c":0.0000009717,"v":0.0,"t":1715335200}
+{"o":0.0000009717,"h":0.0000009792,"l":0.0000009646,"c":0.0000009662,"v":0.0,"t":1715338800}
+{"o":0.0000009662,"h":0.0000009778,"l":0.0000009515,"c":0.0000009638,"v":398971.120855,"t":1715342400}
+{"o":0.0000009638,"h":0.0000009695,"l":0.0000009613,"c":0.0000009662,"v":0.0,"t":1715346000}
+{"o":0.0000009662,"h":0.0000010134,"l":0.0000009639,"c":0.0000010022,"v":0.0,"t":1715349600}
+{"o":0.0000010022,"h":0.0000010147,"l":0.0000009371,"c":0.0000009471,"v":2573005.418449,"t":1715353200}
+{"o":0.0000009471,"h":0.0000009595,"l":0.0000009254,"c":0.0000009298,"v":14969.074362,"t":1715356800}
+{"o":0.0000009298,"h":0.0000009439,"l":0.0000009281,"c":0.0000009386,"v":0.0,"t":1715360400}
+{"o":0.0000009386,"h":0.0000009434,"l":0.0000009012,"c":0.0000009024,"v":1984645.055125,"t":1715364000}
+{"o":0.0000009024,"h":0.0000009233,"l":0.0000008995,"c":0.0000009191,"v":1239599.281522,"t":1715367600}
+{"o":0.0000009191,"h":0.0000009269,"l":0.0000009136,"c":0.0000009252,"v":0.0,"t":1715371200}
+{"o":0.0000009252,"h":0.0000009278,"l":0.0000009111,"c":0.0000009151,"v":799200.911568,"t":1715374800}
+{"o":0.0000009151,"h":0.0000009287,"l":0.0000009053,"c":0.0000009101,"v":587856.641543,"t":1715378400}
+{"o":0.0000009101,"h":0.0000009106,"l":0.000000905,"c":0.0000009085,"v":0.0,"t":1715382000}
+{"o":0.0000009085,"h":0.0000009168,"l":0.0000009003,"c":0.000000905,"v":1129103.538525,"t":1715385600}
+{"o":0.000000905,"h":0.0000009071,"l":0.0000008947,"c":0.0000009052,"v":0.0,"t":1715389200}
+{"o":0.0000009052,"h":0.0000009204,"l":0.0000008715,"c":0.0000008823,"v":1955876.0404010001,"t":1715392800}
+{"o":0.0000008823,"h":0.0000008893,"l":0.000000881,"c":0.0000008874,"v":0.0,"t":1715396400}
+{"o":0.0000008874,"h":0.0000008881,"l":0.0000008791,"c":0.0000008812,"v":0.0,"t":1715400000}
+{"o":0.0000008812,"h":0.0000008818,"l":0.0000008747,"c":0.0000008767,"v":0.0,"t":1715403600}
+{"o":0.0000008767,"h":0.0000008915,"l":0.0000008705,"c":0.0000008889,"v":1128568.6113489999,"t":1715407200}
+{"o":0.0000008889,"h":0.0000008949,"l":0.0000008861,"c":0.0000008908,"v":201580.599756,"t":1715410800}
+{"o":0.0000008908,"h":0.0000009013,"l":0.000000888,"c":0.0000008986,"v":55910.744196,"t":1715414400}
+{"o":0.0000008986,"h":0.0000008996,"l":0.0000008828,"c":0.0000008864,"v":355225.885018,"t":1715418000}
+{"o":0.0000008864,"h":0.0000008947,"l":0.0000008863,"c":0.000000892,"v":0.0,"t":1715421600}
+{"o":0.000000892,"h":0.0000009144,"l":0.0000008893,"c":0.0000009082,"v":2234307.030208,"t":1715425200}
+{"o":0.0000009082,"h":0.0000009214,"l":0.0000009019,"c":0.0000009176,"v":54586.106505,"t":1715428800}
+{"o":0.0000009176,"h":0.0000009202,"l":0.0000009114,"c":0.0000009133,"v":0.0,"t":1715432400}
+{"o":0.0000009133,"h":0.0000009173,"l":0.000000911,"c":0.0000009146,"v":0.0,"t":1715436000}
+{"o":0.0000009146,"h":0.0000009178,"l":0.0000009017,"c":0.00000091,"v":0.0,"t":1715439600}
+{"o":0.00000091,"h":0.0000009282,"l":0.0000009039,"c":0.0000009261,"v":1099490.2038680001,"t":1715443200}
+{"o":0.0000009261,"h":0.0000009304,"l":0.0000009238,"c":0.0000009258,"v":0.0,"t":1715446800}
+{"o":0.0000009258,"h":0.0000009262,"l":0.0000008876,"c":0.0000008992,"v":4487646.5274489997,"t":1715450400}
+{"o":0.0000008992,"h":0.0000009019,"l":0.0000008972,"c":0.000000898,"v":0.0,"t":1715454000}
+{"o":0.000000898,"h":0.0000009107,"l":0.0000008975,"c":0.0000009054,"v":430034.157044,"t":1715457600}
+{"o":0.0000009054,"h":0.0000009096,"l":0.0000009051,"c":0.0000009077,"v":0.0,"t":1715461200}
+{"o":0.0000009077,"h":0.000000911,"l":0.0000009051,"c":0.0000009064,"v":0.0,"t":1715464800}
+{"o":0.0000009064,"h":0.000000915,"l":0.0000009038,"c":0.0000009132,"v":7528.355468,"t":1715468400}
+{"o":0.0000009132,"h":0.0000009313,"l":0.0000009069,"c":0.0000009285,"v":2195002.64029,"t":1715472000}
+{"o":0.0000009285,"h":0.0000009291,"l":0.0000009242,"c":0.0000009282,"v":0.0,"t":1715475600}
+{"o":0.0000009282,"h":0.0000009365,"l":0.0000009201,"c":0.0000009298,"v":522967.0288740001,"t":1715479200}
+{"o":0.0000009298,"h":0.0000009327,"l":0.0000009203,"c":0.000000923,"v":1084212.38739,"t":1715482800}
+{"o":0.000000923,"h":0.0000009242,"l":0.0000009153,"c":0.0000009185,"v":0.0,"t":1715486400}
+{"o":0.0000009185,"h":0.000000929,"l":0.0000009158,"c":0.0000009242,"v":1078371.154388,"t":1715490000}
+{"o":0.0000009242,"h":0.0000009324,"l":0.000000923,"c":0.0000009305,"v":0.0,"t":1715493600}
+{"o":0.0000009305,"h":0.0000009483,"l":0.0000009277,"c":0.0000009443,"v":19872.912419,"t":1715497200}
+{"o":0.0000009443,"h":0.0000009465,"l":0.0000009388,"c":0.0000009403,"v":0.0,"t":1715500800}
+{"o":0.0000009403,"h":0.0000009423,"l":0.0000009198,"c":0.0000009213,"v":1113462.3031969999,"t":1715504400}
+{"o":0.0000009213,"h":0.0000009219,"l":0.000000913,"c":0.0000009181,"v":0.0,"t":1715508000}
+{"o":0.0000009181,"h":0.0000009217,"l":0.000000917,"c":0.0000009203,"v":0.0,"t":1715511600}
+{"o":0.0000009203,"h":0.0000009213,"l":0.0000009166,"c":0.0000009189,"v":0.0,"t":1715515200}
+{"o":0.0000009189,"h":0.0000009231,"l":0.0000009182,"c":0.0000009199,"v":0.0,"t":1715518800}
+{"o":0.0000009199,"h":0.0000009271,"l":0.0000009179,"c":0.0000009248,"v":0.0,"t":1715522400}
+{"o":0.0000009248,"h":0.0000009353,"l":0.0000009183,"c":0.0000009275,"v":1950068.0922079999,"t":1715526000}
+{"o":0.0000009275,"h":0.0000009364,"l":0.0000009199,"c":0.0000009296,"v":238012.11787,"t":1715529600}
+{"o":0.0000009296,"h":0.0000009342,"l":0.0000009204,"c":0.000000922,"v":174465.606112,"t":1715533200}
+{"o":0.000000922,"h":0.0000009236,"l":0.0000009182,"c":0.0000009221,"v":17539.480475,"t":1715536800}
+{"o":0.0000009221,"h":0.0000009247,"l":0.0000009209,"c":0.0000009228,"v":0.0,"t":1715540400}
+{"o":0.0000009228,"h":0.0000009269,"l":0.0000009211,"c":0.0000009247,"v":0.0,"t":1715544000}
+{"o":0.0000009247,"h":0.0000009376,"l":0.0000008892,"c":0.0000008954,"v":4207203.9815870002,"t":1715547600}
+{"o":0.0000008954,"h":0.0000008999,"l":0.0000008948,"c":0.0000008993,"v":0.0,"t":1715551200}
+{"o":0.0000008993,"h":0.0000009004,"l":0.0000008945,"c":0.0000008974,"v":0.0,"t":1715554800}
+{"o":0.0000008974,"h":0.0000008975,"l":0.0000008827,"c":0.0000008869,"v":0.0,"t":1715558400}
+{"o":0.0000008869,"h":0.0000009049,"l":0.0000008604,"c":0.0000008741,"v":6066527.8497559996,"t":1715562000}
+{"o":0.0000008741,"h":0.000000894,"l":0.0000008105,"c":0.0000008263,"v":1007422.134127,"t":1715565600}
+{"o":0.0000008263,"h":0.000000839,"l":0.000000819,"c":0.0000008221,"v":277526.568336,"t":1715569200}
+{"o":0.0000008221,"h":0.0000008346,"l":0.0000008213,"c":0.0000008302,"v":0.0,"t":1715572800}
+{"o":0.0000008302,"h":0.0000008349,"l":0.0000008177,"c":0.0000008243,"v":672735.536931,"t":1715576400}
+{"o":0.0000008243,"h":0.0000008351,"l":0.0000008048,"c":0.0000008173,"v":618622.053413,"t":1715580000}
+{"o":0.0000008173,"h":0.0000008188,"l":0.000000801,"c":0.0000008036,"v":0.0,"t":1715583600}
+{"o":0.0000008036,"h":0.000000818,"l":0.0000007928,"c":0.0000008004,"v":3434722.3292780002,"t":1715587200}
+{"o":0.0000008004,"h":0.0000008006,"l":0.0000007857,"c":0.0000007927,"v":0.0,"t":1715590800}
+{"o":0.0000007927,"h":0.0000008033,"l":0.0000007921,"c":0.0000007971,"v":0.0,"t":1715594400}
+{"o":0.0000007971,"h":0.000000819,"l":0.0000007917,"c":0.0000008114,"v":2492464.352707,"t":1715598000}
+{"o":0.0000008114,"h":0.0000008164,"l":0.0000008074,"c":0.0000008101,"v":0.0,"t":1715601600}
+{"o":0.0000008101,"h":0.0000008153,"l":0.0000008082,"c":0.0000008128,"v":0.0,"t":1715605200}
+{"o":0.0000008128,"h":0.0000008131,"l":0.0000008022,"c":0.0000008114,"v":0.0,"t":1715608800}
+{"o":0.0000008114,"h":0.0000008198,"l":0.0000007973,"c":0.0000008101,"v":29592.364979,"t":1715612400}
+{"o":0.0000008101,"h":0.0000008287,"l":0.0000007906,"c":0.0000008146,"v":1197645.3084710001,"t":1715616000}
+{"o":0.0000008146,"h":0.0000008316,"l":0.0000008127,"c":0.0000008269,"v":0.0,"t":1715619600}
+{"o":0.0000008269,"h":0.0000008365,"l":0.0000008188,"c":0.0000008195,"v":598822.654236,"t":1715623200}
+{"o":0.0000008195,"h":0.0000008299,"l":0.0000008116,"c":0.0000008205,"v":155517.548099,"t":1715626800}
+{"o":0.0000008205,"h":0.0000008263,"l":0.0000007262,"c":0.0000007303,"v":11227962.7442009989,"t":1715630400}
+{"o":0.0000007303,"h":0.0000007566,"l":0.0000007272,"c":0.0000007543,"v":3380779.2403469998,"t":1715634000}
+{"o":0.0000007543,"h":0.0000007596,"l":0.0000007466,"c":0.0000007529,"v":91611.059529,"t":1715637600}
+{"o":0.0000007529,"h":0.0000007544,"l":0.0000007457,"c":0.0000007491,"v":0.0,"t":1715641200}
+{"o":0.0000007491,"h":0.0000007715,"l":0.0000007458,"c":0.0000007672,"v":1313037.552957,"t":1715644800}
+{"o":0.0000007672,"h":0.000000769,"l":0.0000007521,"c":0.0000007546,"v":1320509.039657,"t":1715648400}
+{"o":0.0000007546,"h":0.0000007621,"l":0.0000007522,"c":0.0000007595,"v":0.0,"t":1715652000}
+{"o":0.0000007595,"h":0.0000007648,"l":0.0000007584,"c":0.0000007616,"v":0.0,"t":1715655600}
+{"o":0.0000007616,"h":0.0000007617,"l":0.0000006847,"c":0.0000007163,"v":18271929.8564149998,"t":1715659200}
+{"o":0.0000007163,"h":0.0000007473,"l":0.0000007112,"c":0.0000007422,"v":4483445.4794409992,"t":1715662800}
+{"o":0.0000007422,"h":0.0000007671,"l":0.0000007417,"c":0.0000007569,"v":0.0,"t":1715666400}
+{"o":0.0000007569,"h":0.0000007572,"l":0.0000007512,"c":0.0000007524,"v":0.0,"t":1715670000}
+{"o":0.0000007524,"h":0.0000007588,"l":0.000000752,"c":0.0000007545,"v":0.0,"t":1715673600}
+{"o":0.0000007545,"h":0.0000007557,"l":0.0000007433,"c":0.00000075,"v":1350547.4022270001,"t":1715677200}
+{"o":0.00000075,"h":0.0000007542,"l":0.0000007421,"c":0.0000007462,"v":773252.798174,"t":1715680800}
+{"o":0.0000007462,"h":0.0000007468,"l":0.0000007322,"c":0.0000007371,"v":1333861.0768510001,"t":1715684400}
+{"o":0.0000007371,"h":0.0000007418,"l":0.0000007198,"c":0.0000007287,"v":848917.962987,"t":1715688000}
+{"o":0.0000007287,"h":0.0000007409,"l":0.0000007268,"c":0.0000007399,"v":0.0,"t":1715691600}
+{"o":0.0000007399,"h":0.000000753,"l":0.0000007347,"c":0.0000007446,"v":0.0,"t":1715695200}
+{"o":0.0000007446,"h":0.0000007501,"l":0.0000007389,"c":0.0000007478,"v":0.0,"t":1715698800}
+{"o":0.0000007478,"h":0.0000007537,"l":0.0000007162,"c":0.0000007174,"v":2636422.3146009999,"t":1715702400}
+{"o":0.0000007174,"h":0.0000007225,"l":0.0000007162,"c":0.0000007186,"v":0.0,"t":1715706000}
+{"o":0.0000007186,"h":0.0000007209,"l":0.0000007133,"c":0.0000007139,"v":0.0,"t":1715709600}
+{"o":0.0000007139,"h":0.0000007295,"l":0.0000007077,"c":0.0000007281,"v":1860571.7363709998,"t":1715713200}
+{"o":0.0000007281,"h":0.0000007333,"l":0.0000007201,"c":0.0000007243,"v":247430.840768,"t":1715716800}
+{"o":0.0000007243,"h":0.0000007331,"l":0.0000007072,"c":0.0000007283,"v":6257054.2948770011,"t":1715720400}
+{"o":0.0000007283,"h":0.0000007336,"l":0.0000007039,"c":0.0000007054,"v":3506584.8619860001,"t":1715724000}
+{"o":0.0000007054,"h":0.0000007112,"l":0.0000007051,"c":0.0000007104,"v":0.0,"t":1715727600}
+{"o":0.0000007104,"h":0.0000007143,"l":0.0000006934,"c":0.0000007041,"v":407281.4939609999,"t":1715731200}
+{"o":0.0000007041,"h":0.0000009062,"l":0.0000006961,"c":0.0000008976,"v":22493761.5035649985,"t":1715734800}
+{"o":0.0000008976,"h":0.0000014443,"l":0.000000814,"c":0.0000009096,"v":135781747.5966980159,"t":1715738400}
+{"o":0.0000009096,"h":0.0000030923,"l":0.0000009024,"c":0.0000028448,"v":194183186.2834900916,"t":1715742000}
+{"o":0.0000028448,"h":0.0000032867,"l":0.0000012572,"c":0.0000014327,"v":409676406.3257465363,"t":1715745600}
+{"o":0.0000014327,"h":0.0000020065,"l":0.0000010774,"c":0.0000019135,"v":194816427.3727690279,"t":1715749200}
+{"o":0.0000019135,"h":0.0000019256,"l":0.0000015463,"c":0.0000015554,"v":45593500.5517469868,"t":1715752800}
+{"o":0.0000015554,"h":0.0000015864,"l":0.0000015436,"c":0.0000015741,"v":3629978.2754489998,"t":1715756400}
+{"o":0.0000015741,"h":0.0000021453,"l":0.0000015534,"c":0.0000019183,"v":49304155.7978529632,"t":1715760000}
+{"o":0.0000019183,"h":0.0000022522,"l":0.0000018466,"c":0.0000021663,"v":31256780.1967159957,"t":1715763600}
+{"o":0.0000021663,"h":0.0000037921,"l":0.0000020064,"c":0.0000029081,"v":75418703.8650489897,"t":1715767200}
+{"o":0.0000029081,"h":0.0000030005,"l":0.0000027558,"c":0.0000028316,"v":12945614.0488430001,"t":1715770800}
+{"o":0.0000028316,"h":0.0000028423,"l":0.0000025684,"c":0.0000026907,"v":14392429.8957870025,"t":1715774400}
+{"o":0.0000026907,"h":0.0000027017,"l":0.0000024368,"c":0.000002499,"v":10115590.7936819978,"t":1715778000}
+{"o":0.000002499,"h":0.0000026593,"l":0.000002338,"c":0.0000026192,"v":10524245.0438280031,"t":1715781600}
+{"o":0.0000026192,"h":0.0000031669,"l":0.0000025003,"c":0.0000026941,"v":25816116.4509329982,"t":1715785200}
+{"o":0.0000026941,"h":0.0000027937,"l":0.0000023723,"c":0.0000024755,"v":13913877.6146710012,"t":1715788800}
+{"o":0.0000024755,"h":0.0000024825,"l":0.0000017398,"c":0.0000018222,"v":25341621.016502995,"t":1715792400}
+{"o":0.0000018222,"h":0.0000020641,"l":0.0000017776,"c":0.0000020424,"v":17714394.0290560015,"t":1715796000}
+{"o":0.0000020424,"h":0.0000020781,"l":0.0000012615,"c":0.0000012935,"v":85187020.6447190195,"t":1715799600}
+{"o":0.0000012935,"h":0.0000013483,"l":0.0000010538,"c":0.0000010558,"v":44460181.5171229988,"t":1715803200}
+{"o":0.0000010558,"h":0.0000011095,"l":0.000001033,"c":0.000001074,"v":9216842.6057029963,"t":1715806800}
+{"o":0.000001074,"h":0.0000010758,"l":0.0000009901,"c":0.000000995,"v":7315537.1457510004,"t":1715810400}
+{"o":0.000000995,"h":0.0000009964,"l":0.0000009142,"c":0.0000009236,"v":7774184.6138379984,"t":1715814000}
+{"o":0.0000009236,"h":0.0000011623,"l":0.0000009048,"c":0.000001136,"v":30749411.1528599896,"t":1715817600}
+{"o":0.000001136,"h":0.0000014345,"l":0.0000011342,"c":0.0000013388,"v":25159496.8833100013,"t":1715821200}
+{"o":0.0000013388,"h":0.0000013786,"l":0.0000013247,"c":0.0000013677,"v":3933637.0517349998,"t":1715824800}
+{"o":0.0000013677,"h":0.0000014362,"l":0.0000013471,"c":0.0000014157,"v":4334594.7541769994,"t":1715828400}
+{"o":0.0000014157,"h":0.0000015478,"l":0.0000014126,"c":0.0000015148,"v":15085317.8837130014,"t":1715832000}
+{"o":0.0000015148,"h":0.0000015884,"l":0.0000014655,"c":0.000001574,"v":8722738.4835529998,"t":1715835600}
+{"o":0.000001574,"h":0.0000015846,"l":0.000001368,"c":0.0000013714,"v":13455875.5464680009,"t":1715839200}
+{"o":0.0000013714,"h":0.0000013725,"l":0.0000010833,"c":0.0000011131,"v":24720384.9404509999,"t":1715842800}
+{"o":0.0000011131,"h":0.0000012593,"l":0.0000011078,"c":0.0000012004,"v":15049759.1814569999,"t":1715846400}
+{"o":0.0000012004,"h":0.0000013163,"l":0.0000011822,"c":0.0000012957,"v":7348630.0198039999,"t":1715850000}
+{"o":0.0000012957,"h":0.0000014554,"l":0.0000012912,"c":0.0000014071,"v":9654174.3688039985,"t":1715853600}
+{"o":0.0000014071,"h":0.0000014618,"l":0.0000014008,"c":0.000001431,"v":4857189.8609229997,"t":1715857200}
+{"o":0.000001431,"h":0.0000015352,"l":0.000001428,"c":0.000001524,"v":7972615.7318130005,"t":1715860800}
+{"o":0.000001524,"h":0.0000016055,"l":0.0000015046,"c":0.0000015537,"v":5706039.1095210006,"t":1715864400}
+{"o":0.0000015537,"h":0.0000015984,"l":0.0000014302,"c":0.0000014746,"v":5756705.1675090007,"t":1715868000}
+{"o":0.0000014746,"h":0.0000014828,"l":0.0000014191,"c":0.0000014305,"v":295834.748333,"t":1715871600}
+{"o":0.0000014305,"h":0.0000014563,"l":0.0000013209,"c":0.0000013588,"v":5177058.213632999,"t":1715875200}
+{"o":0.0000013588,"h":0.000001372,"l":0.0000009833,"c":0.0000010477,"v":42975567.5009890199,"t":1715878800}
+{"o":0.0000010477,"h":0.000001056,"l":0.0000009781,"c":0.0000009831,"v":5509567.6710029999,"t":1715882400}
+{"o":0.0000009831,"h":0.0000010231,"l":0.0000009177,"c":0.0000010231,"v":22138666.1285630018,"t":1715886000}
+{"o":0.0000010231,"h":0.0000010537,"l":0.0000010203,"c":0.000001049,"v":2605760.2804649998,"t":1715889600}
+{"o":0.000001049,"h":0.0000010974,"l":0.0000010343,"c":0.0000010908,"v":5959319.5557969995,"t":1715893200}
+{"o":0.0000010908,"h":0.000001111,"l":0.0000010881,"c":0.0000011008,"v":1459987.8516600002,"t":1715896800}
+{"o":0.0000011008,"h":0.0000011398,"l":0.0000010958,"c":0.0000011324,"v":4051919.2159390002,"t":1715900400}
+{"o":0.0000011324,"h":0.0000011422,"l":0.0000011115,"c":0.0000011202,"v":2725.447876,"t":1715904000}
+{"o":0.0000011202,"h":0.0000011477,"l":0.0000010915,"c":0.0000010993,"v":2344062.4840810001,"t":1715907600}
+{"o":0.0000010993,"h":0.0000011065,"l":0.0000010727,"c":0.0000010811,"v":1909954.3142830001,"t":1715911200}
+{"o":0.0000010811,"h":0.0000010855,"l":0.0000010226,"c":0.0000010385,"v":6798968.156831,"t":1715914800}
+{"o":0.0000010385,"h":0.0000010473,"l":0.0000009812,"c":0.0000009898,"v":4840463.4271099996,"t":1715918400}
+{"o":0.0000009898,"h":0.0000009972,"l":0.0000009743,"c":0.0000009845,"v":122033.18255,"t":1715922000}
+{"o":0.0000009845,"h":0.0000009903,"l":0.0000009605,"c":0.0000009652,"v":0.0,"t":1715925600}
+{"o":0.0000009652,"h":0.000001001,"l":0.0000009474,"c":0.0000009858,"v":634731.4623,"t":1715929200}
+{"o":0.0000009858,"h":0.0000010009,"l":0.0000009664,"c":0.0000009774,"v":3610722.152942,"t":1715932800}
+{"o":0.0000009774,"h":0.000000981,"l":0.0000009502,"c":0.0000009573,"v":1995199.651443,"t":1715936400}
+{"o":0.0000009573,"h":0.0000009604,"l":0.0000009278,"c":0.0000009279,"v":2702057.7553980001,"t":1715940000}
+{"o":0.0000009279,"h":0.0000009385,"l":0.0000008875,"c":0.0000008961,"v":3278940.1648340002,"t":1715943600}
+{"o":0.0000008961,"h":0.0000009052,"l":0.0000008703,"c":0.0000008748,"v":2078051.3409059998,"t":1715947200}
+{"o":0.0000008748,"h":0.0000008849,"l":0.0000008514,"c":0.0000008619,"v":1496678.2340210001,"t":1715950800}
+{"o":0.0000008619,"h":0.000000873,"l":0.0000008511,"c":0.000000861,"v":1140801.0114249999,"t":1715954400}
+{"o":0.000000861,"h":0.0000008797,"l":0.0000008475,"c":0.0000008685,"v":68065.570019,"t":1715958000}
+{"o":0.0000008685,"h":0.0000008778,"l":0.0000008498,"c":0.0000008694,"v":661617.3288789999,"t":1715961600}
+{"o":0.0000008694,"h":0.0000008871,"l":0.0000008666,"c":0.0000008855,"v":2243566.7411780003,"t":1715965200}
+{"o":0.0000008855,"h":0.0000009146,"l":0.0000008795,"c":0.0000009017,"v":2052265.1915450001,"t":1715968800}
+{"o":0.0000009017,"h":0.0000009059,"l":0.0000008979,"c":0.0000008988,"v":247315.27752,"t":1715972400}
+{"o":0.0000008988,"h":0.0000009216,"l":0.000000897,"c":0.0000009187,"v":2577622.4448429998,"t":1715976000}
+{"o":0.0000009187,"h":0.0000009428,"l":0.000000915,"c":0.0000009415,"v":2130173.1292679999,"t":1715979600}
+{"o":0.0000009415,"h":0.0000009581,"l":0.0000009354,"c":0.0000009381,"v":1586853.2607419998,"t":1715983200}
+{"o":0.0000009381,"h":0.0000009484,"l":0.000000929,"c":0.0000009374,"v":1039876.858479,"t":1715986800}
+{"o":0.0000009374,"h":0.0000009452,"l":0.0000009288,"c":0.0000009359,"v":590452.386467,"t":1715990400}
+{"o":0.0000009359,"h":0.0000009481,"l":0.0000009263,"c":0.0000009333,"v":213414.756155,"t":1715994000}
+{"o":0.0000009333,"h":0.0000009383,"l":0.0000009193,"c":0.0000009275,"v":0.0,"t":1715997600}
+{"o":0.0000009275,"h":0.0000009382,"l":0.0000009244,"c":0.0000009324,"v":258182.443455,"t":1716001200}
+{"o":0.0000009324,"h":0.0000009363,"l":0.0000008908,"c":0.0000008938,"v":3696461.3327759998,"t":1716004800}
+{"o":0.0000008938,"h":0.0000009005,"l":0.0000008938,"c":0.0000008975,"v":222825.497061,"t":1716008400}
+{"o":0.0000008975,"h":0.0000009025,"l":0.0000008824,"c":0.0000008827,"v":1385203.795066,"t":1716012000}
+{"o":0.0000008827,"h":0.0000008868,"l":0.0000008738,"c":0.0000008789,"v":204167.486872,"t":1716015600}
+{"o":0.0000008789,"h":0.0000008802,"l":0.000000865,"c":0.0000008659,"v":2542317.2415629998,"t":1716019200}
+{"o":0.0000008659,"h":0.0000008688,"l":0.000000855,"c":0.0000008576,"v":0.0,"t":1716022800}
+{"o":0.0000008576,"h":0.0000008608,"l":0.0000008533,"c":0.0000008567,"v":0.0,"t":1716026400}
+{"o":0.0000008567,"h":0.0000008618,"l":0.0000008363,"c":0.0000008442,"v":3000418.4092859998,"t":1716030000}
+{"o":0.0000008442,"h":0.0000008505,"l":0.0000007994,"c":0.000000805,"v":2721420.4827609998,"t":1716033600}
+{"o":0.000000805,"h":0.0000008069,"l":0.0000007977,"c":0.0000008043,"v":90733.79048,"t":1716037200}
+{"o":0.0000008043,"h":0.0000008125,"l":0.000000802,"c":0.0000008099,"v":0.0,"t":1716040800}
+{"o":0.0000008099,"h":0.0000008493,"l":0.0000008068,"c":0.0000008444,"v":4044126.5646859999,"t":1716044400}
+{"o":0.0000008444,"h":0.000000858,"l":0.0000008394,"c":0.0000008564,"v":636840.078078,"t":1716048000}
+{"o":0.0000008564,"h":0.0000008574,"l":0.0000008442,"c":0.0000008463,"v":90666.190884,"t":1716051600}
+{"o":0.0000008463,"h":0.000000848,"l":0.0000008419,"c":0.0000008453,"v":0.0,"t":1716055200}
+{"o":0.0000008453,"h":0.0000009047,"l":0.000000841,"c":0.0000008994,"v":5673855.2816270003,"t":1716058800}
+{"o":0.0000008994,"h":0.0000009053,"l":0.0000008926,"c":0.0000008996,"v":85332.558079,"t":1716062400}
+{"o":0.0000008996,"h":0.0000009057,"l":0.0000008962,"c":0.0000009033,"v":0.0,"t":1716066000}
+{"o":0.0000009033,"h":0.0000009099,"l":0.0000009002,"c":0.0000009055,"v":220974.619932,"t":1716069600}
+{"o":0.0000009055,"h":0.0000009082,"l":0.0000008981,"c":0.0000008999,"v":239296.201091,"t":1716073200}
+{"o":0.0000008999,"h":0.0000009046,"l":0.0000008943,"c":0.0000008962,"v":130919.582538,"t":1716076800}
+{"o":0.0000008962,"h":0.0000009118,"l":0.0000008913,"c":0.000000909,"v":1101164.938511,"t":1716080400}
+{"o":0.000000909,"h":0.0000009102,"l":0.0000008984,"c":0.0000008998,"v":1111303.2262599999,"t":1716084000}
+{"o":0.0000008998,"h":0.0000009037,"l":0.0000008934,"c":0.0000008975,"v":195702.759604,"t":1716087600}
+{"o":0.0000008975,"h":0.000000906,"l":0.0000008957,"c":0.0000008992,"v":369095.193939,"t":1716091200}
+{"o":0.0000008992,"h":0.0000009162,"l":0.0000008945,"c":0.0000009116,"v":1191633.0402079998,"t":1716094800}
+{"o":0.0000009116,"h":0.0000009234,"l":0.0000009069,"c":0.0000009133,"v":691011.202438,"t":1716098400}
+{"o":0.0000009133,"h":0.0000009174,"l":0.0000008937,"c":0.0000008939,"v":1000000.0,"t":1716102000}
+{"o":0.0000008939,"h":0.0000008999,"l":0.000000887,"c":0.0000008937,"v":134217.926641,"t":1716105600}
+{"o":0.0000008937,"h":0.0000009015,"l":0.0000008599,"c":0.0000008644,"v":5254221.5949769998,"t":1716109200}
+{"o":0.0000008644,"h":0.0000008679,"l":0.0000008583,"c":0.0000008662,"v":0.0,"t":1716112800}
+{"o":0.0000008662,"h":0.0000008754,"l":0.0000008449,"c":0.0000008508,"v":1173443.099376,"t":1716116400}
+{"o":0.0000008508,"h":0.0000008719,"l":0.0000008483,"c":0.0000008676,"v":1402987.8821129999,"t":1716120000}
+{"o":0.0000008676,"h":0.0000008841,"l":0.0000008658,"c":0.0000008759,"v":2256295.0155230002,"t":1716123600}
+{"o":0.0000008759,"h":0.0000008968,"l":0.0000008726,"c":0.0000008861,"v":11256.476857,"t":1716127200}
+{"o":0.0000008861,"h":0.0000008989,"l":0.0000008822,"c":0.0000008829,"v":262778.398546,"t":1716130800}
+{"o":0.0000008829,"h":0.0000009842,"l":0.0000008804,"c":0.0000009799,"v":8699886.2384820003,"t":1716134400}
+{"o":0.0000009799,"h":0.0000010707,"l":0.0000009589,"c":0.0000010149,"v":14908617.4767030012,"t":1716138000}
+{"o":0.0000010149,"h":0.0000010248,"l":0.0000010011,"c":0.0000010234,"v":1089183.667475,"t":1716141600}
+{"o":0.0000010234,"h":0.0000010261,"l":0.0000009924,"c":0.0000009974,"v":4590503.1839709999,"t":1716145200}
+{"o":0.0000009974,"h":0.0000010001,"l":0.0000009626,"c":0.0000009652,"v":568621.740581,"t":1716148800}
+{"o":0.0000009652,"h":0.0000009784,"l":0.0000009629,"c":0.0000009684,"v":499246.79694,"t":1716152400}
+{"o":0.0000009684,"h":0.0000009805,"l":0.0000009594,"c":0.0000009645,"v":604571.265611,"t":1716156000}
+{"o":0.0000009645,"h":0.0000009781,"l":0.0000009476,"c":0.0000009568,"v":1143031.198023,"t":1716159600}
+{"o":0.0000009568,"h":0.0000009626,"l":0.0000009375,"c":0.0000009521,"v":604911.2482030001,"t":1716163200}
+{"o":0.0000009521,"h":0.0000009678,"l":0.0000009454,"c":0.0000009474,"v":36426.979066,"t":1716166800}
+{"o":0.0000009474,"h":0.0000009502,"l":0.0000009329,"c":0.0000009349,"v":0.0,"t":1716170400}
+{"o":0.0000009349,"h":0.0000009495,"l":0.0000008655,"c":0.000000872,"v":8112421.4779460002,"t":1716174000}
+{"o":0.000000872,"h":0.0000008741,"l":0.0000008552,"c":0.0000008553,"v":0.0,"t":1716177600}
+{"o":0.0000008553,"h":0.0000008569,"l":0.0000008412,"c":0.0000008422,"v":0.0,"t":1716181200}
+{"o":0.0000008422,"h":0.000000871,"l":0.0000008405,"c":0.0000008622,"v":703220.8855870001,"t":1716184800}
+{"o":0.0000008622,"h":0.0000008646,"l":0.0000008488,"c":0.0000008516,"v":289317.951718,"t":1716188400}
+{"o":0.0000008516,"h":0.0000008592,"l":0.0000008461,"c":0.0000008572,"v":207341.548064,"t":1716192000}
+{"o":0.0000008572,"h":0.0000008759,"l":0.0000008534,"c":0.0000008749,"v":2293829.0351570002,"t":1716195600}
+{"o":0.0000008749,"h":0.000000881,"l":0.0000008666,"c":0.0000008705,"v":0.0,"t":1716199200}
+{"o":0.0000008705,"h":0.0000008717,"l":0.0000008642,"c":0.0000008707,"v":0.0,"t":1716202800}
+{"o":0.0000008707,"h":0.0000008903,"l":0.0000008672,"c":0.0000008764,"v":796317.4990010001,"t":1716206400}
+{"o":0.0000008764,"h":0.0000008842,"l":0.0000008729,"c":0.0000008781,"v":126000.0,"t":1716210000}
+{"o":0.0000008781,"h":0.0000008881,"l":0.0000008684,"c":0.0000008738,"v":128244.370048,"t":1716213600}
+{"o":0.0000008738,"h":0.0000008917,"l":0.0000008583,"c":0.0000008742,"v":216381.053456,"t":1716217200}
+{"o":0.0000008742,"h":0.0000008869,"l":0.0000008635,"c":0.0000008686,"v":292510.157318,"t":1716220800}
+{"o":0.0000008686,"h":0.0000008863,"l":0.0000008605,"c":0.0000008643,"v":1252313.1511650002,"t":1716224400}
+{"o":0.0000008643,"h":0.0000008845,"l":0.0000008635,"c":0.000000881,"v":1254360.6229360001,"t":1716228000}
+{"o":0.000000881,"h":0.0000008844,"l":0.0000008431,"c":0.0000008474,"v":0.0,"t":1716231600}
+{"o":0.0000008474,"h":0.0000008664,"l":0.0000008459,"c":0.0000008652,"v":0.0,"t":1716235200}
+{"o":0.0000008652,"h":0.0000008838,"l":0.000000856,"c":0.0000008714,"v":50000.0,"t":1716238800}
+{"o":0.0000008714,"h":0.0000008782,"l":0.0000008627,"c":0.000000872,"v":196513.584095,"t":1716242400}
+{"o":0.000000872,"h":0.0000008782,"l":0.0000008615,"c":0.0000008661,"v":86187.023716,"t":1716246000}
+{"o":0.0000008661,"h":0.0000008727,"l":0.000000855,"c":0.0000008694,"v":0.0,"t":1716249600}
+{"o":0.0000008694,"h":0.0000008815,"l":0.0000008694,"c":0.0000008751,"v":0.0,"t":1716253200}
+{"o":0.0000008751,"h":0.0000008847,"l":0.0000008735,"c":0.0000008827,"v":0.0,"t":1716256800}
+{"o":0.0000008827,"h":0.0000008839,"l":0.0000008749,"c":0.0000008783,"v":0.0,"t":1716260400}
+{"o":0.0000008783,"h":0.0000008866,"l":0.0000008738,"c":0.0000008866,"v":0.0,"t":1716264000}
+{"o":0.0000008866,"h":0.0000008919,"l":0.0000008688,"c":0.0000008735,"v":94176.198023,"t":1716267600}
+{"o":0.0000008735,"h":0.0000008765,"l":0.0000008663,"c":0.0000008741,"v":0.0,"t":1716271200}
+{"o":0.0000008741,"h":0.000000883,"l":0.0000008709,"c":0.0000008775,"v":0.0,"t":1716274800}
+{"o":0.0000008775,"h":0.0000008801,"l":0.0000008704,"c":0.0000008731,"v":20000.0,"t":1716278400}
+{"o":0.0000008731,"h":0.0000008775,"l":0.0000008642,"c":0.000000868,"v":241353.839681,"t":1716282000}
+{"o":0.000000868,"h":0.0000008736,"l":0.0000008613,"c":0.0000008723,"v":94240.251935,"t":1716285600}
+{"o":0.0000008723,"h":0.0000008834,"l":0.0000008692,"c":0.0000008828,"v":0.0,"t":1716289200}
+{"o":0.0000008828,"h":0.00000089,"l":0.0000008654,"c":0.0000008691,"v":716495.7627300001,"t":1716292800}
+{"o":0.0000008691,"h":0.0000008781,"l":0.0000008258,"c":0.0000008372,"v":3678047.1654710001,"t":1716296400}
+{"o":0.0000008372,"h":0.000000846,"l":0.0000008322,"c":0.000000845,"v":0.0,"t":1716300000}
+{"o":0.000000845,"h":0.0000008514,"l":0.0000008057,"c":0.0000008142,"v":2096133.000554,"t":1716303600}
+{"o":0.0000008142,"h":0.0000008164,"l":0.0000007923,"c":0.0000008034,"v":2102390.8007570002,"t":1716307200}
+{"o":0.0000008034,"h":0.0000008049,"l":0.0000007912,"c":0.0000007941,"v":133653.346402,"t":1716310800}
+{"o":0.0000007941,"h":0.0000007995,"l":0.0000007652,"c":0.0000007674,"v":6200756.507243,"t":1716314400}
+{"o":0.0000007674,"h":0.0000007813,"l":0.0000007665,"c":0.0000007777,"v":0.0,"t":1716318000}
+{"o":0.0000007777,"h":0.0000007779,"l":0.0000007363,"c":0.0000007379,"v":638519.609265,"t":1716321600}
+{"o":0.0000007379,"h":0.0000007527,"l":0.0000007359,"c":0.0000007446,"v":1310499.243125,"t":1716325200}
+{"o":0.0000007446,"h":0.0000007474,"l":0.0000007428,"c":0.0000007435,"v":0.0,"t":1716328800}
+{"o":0.0000007435,"h":0.0000007458,"l":0.000000743,"c":0.0000007449,"v":0.0,"t":1716332400}
+{"o":0.0000007449,"h":0.00000076,"l":0.0000007397,"c":0.0000007595,"v":370139.988603,"t":1716336000}
+{"o":0.0000007595,"h":0.0000007605,"l":0.0000007536,"c":0.0000007552,"v":370680.393963,"t":1716339600}
+{"o":0.0000007552,"h":0.0000007604,"l":0.0000007144,"c":0.0000007255,"v":6980594.7042589998,"t":1716343200}
+{"o":0.0000007255,"h":0.0000007311,"l":0.0000007237,"c":0.0000007251,"v":0.0,"t":1716346800}
+{"o":0.0000007251,"h":0.0000007368,"l":0.0000007159,"c":0.0000007202,"v":75723.322416,"t":1716350400}
+{"o":0.0000007202,"h":0.0000007313,"l":0.0000007031,"c":0.0000007103,"v":243973.601097,"t":1716354000}
+{"o":0.0000007103,"h":0.0000007109,"l":0.0000007047,"c":0.0000007097,"v":0.0,"t":1716357600}
+{"o":0.0000007097,"h":0.0000007241,"l":0.0000007077,"c":0.0000007223,"v":384133.803097,"t":1716361200}
+{"o":0.0000007223,"h":0.000000728,"l":0.0000007128,"c":0.0000007161,"v":1493957.9468049998,"t":1716364800}
+{"o":0.0000007161,"h":0.0000007217,"l":0.0000007147,"c":0.0000007155,"v":0.0,"t":1716368400}
+{"o":0.0000007155,"h":0.000000718,"l":0.0000007136,"c":0.0000007139,"v":0.0,"t":1716372000}
+{"o":0.0000007139,"h":0.0000007274,"l":0.0000007112,"c":0.0000007234,"v":100944.286402,"t":1716375600}
+{"o":0.0000007234,"h":0.0000007316,"l":0.000000717,"c":0.0000007285,"v":0.0,"t":1716379200}
+{"o":0.0000007285,"h":0.0000007285,"l":0.0000007172,"c":0.0000007172,"v":0.0,"t":1716382800}
+{"o":0.0000007172,"h":0.0000007215,"l":0.0000006741,"c":0.0000006768,"v":12000000.2631860003,"t":1716386400}
+{"o":0.0000006768,"h":0.0000006846,"l":0.0000006328,"c":0.000000655,"v":2768655.9069190002,"t":1716390000}
+{"o":0.000000655,"h":0.0000006609,"l":0.0000006476,"c":0.0000006576,"v":37954.000758,"t":1716393600}
+{"o":0.0000006576,"h":0.0000006629,"l":0.0000006498,"c":0.0000006586,"v":772307.641347,"t":1716397200}
+{"o":0.0000006586,"h":0.0000006675,"l":0.0000006472,"c":0.0000006516,"v":761840.427346,"t":1716400800}
+{"o":0.0000006516,"h":0.0000006572,"l":0.0000006434,"c":0.0000006472,"v":2500752.1749959998,"t":1716404400}
+{"o":0.0000006472,"h":0.0000006508,"l":0.0000006375,"c":0.0000006454,"v":436618.249406,"t":1716408000}
+{"o":0.0000006454,"h":0.0000006486,"l":0.0000006293,"c":0.0000006309,"v":895671.007512,"t":1716411600}
+{"o":0.0000006309,"h":0.0000006443,"l":0.00000063,"c":0.0000006438,"v":929503.582308,"t":1716415200}
+{"o":0.0000006438,"h":0.0000006503,"l":0.0000006338,"c":0.0000006412,"v":1620403.989271,"t":1716418800}
+{"o":0.0000006412,"h":0.0000006415,"l":0.0000006196,"c":0.0000006238,"v":5100000.0,"t":1716422400}
+{"o":0.0000006238,"h":0.00000063,"l":0.0000006083,"c":0.0000006185,"v":2446456.0860120002,"t":1716426000}
+{"o":0.0000006185,"h":0.0000006196,"l":0.0000006145,"c":0.0000006145,"v":0.0,"t":1716429600}
+{"o":0.0000006145,"h":0.0000006174,"l":0.0000006127,"c":0.0000006148,"v":0.0,"t":1716433200}
+{"o":0.0000006148,"h":0.0000006204,"l":0.0000006142,"c":0.0000006188,"v":0.0,"t":1716436800}
+{"o":0.0000006188,"h":0.00000062,"l":0.0000006176,"c":0.0000006189,"v":0.0,"t":1716440400}
+{"o":0.0000006189,"h":0.0000006231,"l":0.000000612,"c":0.0000006125,"v":33551.893137,"t":1716444000}
+{"o":0.0000006125,"h":0.0000006165,"l":0.0000006119,"c":0.0000006143,"v":0.0,"t":1716447600}
+{"o":0.0000006143,"h":0.000000616,"l":0.0000006126,"c":0.0000006127,"v":0.0,"t":1716451200}
+{"o":0.0000006127,"h":0.0000006184,"l":0.0000006121,"c":0.0000006173,"v":0.0,"t":1716454800}
+{"o":0.0000006173,"h":0.0000006277,"l":0.0000006116,"c":0.000000622,"v":553578.458993,"t":1716458400}
+{"o":0.000000622,"h":0.000000653,"l":0.0000006147,"c":0.0000006452,"v":10034904.3314410001,"t":1716462000}
+{"o":0.0000006452,"h":0.0000006866,"l":0.00000064,"c":0.0000006626,"v":3838577.2544780001,"t":1716465600}
+{"o":0.0000006626,"h":0.0000006773,"l":0.0000006593,"c":0.0000006688,"v":0.0,"t":1716469200}
+{"o":0.0000006688,"h":0.0000006726,"l":0.0000006639,"c":0.0000006722,"v":0.0,"t":1716472800}
+{"o":0.0000006722,"h":0.0000006727,"l":0.0000006609,"c":0.0000006634,"v":0.0,"t":1716476400}
+{"o":0.0000006634,"h":0.0000006656,"l":0.0000006512,"c":0.0000006514,"v":76551.705668,"t":1716480000}
+{"o":0.0000006514,"h":0.0000006559,"l":0.0000006443,"c":0.0000006559,"v":0.0,"t":1716483600}
+{"o":0.0000006559,"h":0.0000006627,"l":0.0000006362,"c":0.0000006393,"v":3013129.1728730001,"t":1716487200}
+{"o":0.0000006393,"h":0.0000006442,"l":0.0000006284,"c":0.0000006344,"v":117404.49456,"t":1716490800}
+{"o":0.0000006344,"h":0.0000006517,"l":0.0000006178,"c":0.0000006191,"v":100085.892229,"t":1716494400}
+{"o":0.0000006191,"h":0.0000006589,"l":0.0000005859,"c":0.0000006323,"v":298969.279991,"t":1716498000}
+{"o":0.0000006323,"h":0.0000006431,"l":0.0000006247,"c":0.0000006363,"v":1820722.300477,"t":1716501600}
+{"o":0.0000006363,"h":0.0000006409,"l":0.0000006255,"c":0.0000006277,"v":376339.483237,"t":1716505200}
+{"o":0.0000006277,"h":0.000000635,"l":0.0000006277,"c":0.0000006343,"v":0.0,"t":1716508800}
+{"o":0.0000006343,"h":0.0000006395,"l":0.0000006343,"c":0.0000006394,"v":0.0,"t":1716512400}
+{"o":0.0000006394,"h":0.0000006445,"l":0.0000006359,"c":0.0000006398,"v":0.0,"t":1716516000}
+{"o":0.0000006398,"h":0.0000006508,"l":0.0000006385,"c":0.000000649,"v":4643968.1792559996,"t":1716519600}
+{"o":0.000000649,"h":0.0000006607,"l":0.000000649,"c":0.0000006602,"v":0.0,"t":1716523200}
+{"o":0.0000006602,"h":0.0000006717,"l":0.0000006602,"c":0.000000667,"v":0.0,"t":1716526800}
+{"o":0.000000667,"h":0.0000006741,"l":0.000000664,"c":0.0000006708,"v":0.0,"t":1716530400}
+{"o":0.0000006708,"h":0.0000006757,"l":0.0000006509,"c":0.0000006551,"v":984153.033416,"t":1716534000}
+{"o":0.0000006551,"h":0.0000006705,"l":0.0000006542,"c":0.0000006592,"v":1516760.260822,"t":1716537600}
+{"o":0.0000006592,"h":0.0000006824,"l":0.0000006566,"c":0.0000006764,"v":2380868.9532249998,"t":1716541200}
+{"o":0.0000006764,"h":0.0000006833,"l":0.0000006755,"c":0.0000006812,"v":220323.566406,"t":1716544800}
+{"o":0.0000006812,"h":0.0000006822,"l":0.0000006732,"c":0.0000006744,"v":425131.069425,"t":1716548400}
+{"o":0.0000006744,"h":0.0000006752,"l":0.0000006686,"c":0.0000006724,"v":0.0,"t":1716552000}
+{"o":0.0000006724,"h":0.0000006783,"l":0.00000067,"c":0.0000006774,"v":0.0,"t":1716555600}
+{"o":0.0000006774,"h":0.0000006789,"l":0.0000006658,"c":0.0000006695,"v":0.0,"t":1716559200}
+{"o":0.0000006695,"h":0.0000006724,"l":0.0000006476,"c":0.0000006545,"v":6993478.3096500002,"t":1716562800}
+{"o":0.0000006545,"h":0.0000006645,"l":0.0000006238,"c":0.0000006298,"v":376754.890597,"t":1716566400}
+{"o":0.0000006298,"h":0.0000006334,"l":0.0000006191,"c":0.0000006211,"v":135321.455588,"t":1716570000}
+{"o":0.0000006211,"h":0.0000006224,"l":0.0000006147,"c":0.0000006207,"v":0.0,"t":1716573600}
+{"o":0.0000006207,"h":0.0000006323,"l":0.0000006194,"c":0.0000006299,"v":253326.329678,"t":1716577200}
+{"o":0.0000006299,"h":0.0000006327,"l":0.0000006283,"c":0.000000631,"v":0.0,"t":1716580800}
+{"o":0.000000631,"h":0.0000006353,"l":0.0000006291,"c":0.0000006329,"v":0.0,"t":1716584400}
+{"o":0.0000006329,"h":0.0000006359,"l":0.0000006282,"c":0.0000006302,"v":173911.01119,"t":1716588000}
+{"o":0.0000006302,"h":0.000000631,"l":0.0000006272,"c":0.0000006287,"v":0.0,"t":1716591600}
+{"o":0.0000006287,"h":0.0000006349,"l":0.0000006287,"c":0.0000006342,"v":0.0,"t":1716595200}
+{"o":0.0000006342,"h":0.0000006403,"l":0.0000006244,"c":0.0000006297,"v":3932924.0499259997,"t":1716598800}
+{"o":0.0000006297,"h":0.00000063,"l":0.0000006227,"c":0.0000006248,"v":0.0,"t":1716602400}
+{"o":0.0000006248,"h":0.0000006285,"l":0.0000006233,"c":0.0000006233,"v":0.0,"t":1716606000}
+{"o":0.0000006233,"h":0.0000006296,"l":0.0000006216,"c":0.0000006263,"v":90220.566556,"t":1716609600}
+{"o":0.0000006263,"h":0.0000006316,"l":0.0000006257,"c":0.0000006273,"v":147239.96462,"t":1716613200}
+{"o":0.0000006273,"h":0.0000006316,"l":0.0000006249,"c":0.0000006289,"v":88705.351913,"t":1716616800}
+{"o":0.0000006289,"h":0.0000006298,"l":0.000000625,"c":0.0000006263,"v":0.0,"t":1716620400}
+{"o":0.0000006263,"h":0.000000629,"l":0.0000006233,"c":0.0000006276,"v":0.0,"t":1716624000}
+{"o":0.0000006276,"h":0.0000006291,"l":0.0000006235,"c":0.0000006248,"v":0.0,"t":1716627600}
+{"o":0.0000006248,"h":0.0000006391,"l":0.0000006218,"c":0.000000635,"v":900385.5828410001,"t":1716631200}
+{"o":0.000000635,"h":0.0000006402,"l":0.0000006333,"c":0.0000006401,"v":0.0,"t":1716634800}
+{"o":0.0000006401,"h":0.0000006438,"l":0.0000006389,"c":0.0000006426,"v":0.0,"t":1716638400}
+{"o":0.0000006426,"h":0.0000006475,"l":0.0000006317,"c":0.0000006369,"v":44277.076311,"t":1716642000}
+{"o":0.0000006369,"h":0.000000637,"l":0.0000006294,"c":0.0000006311,"v":326190.462786,"t":1716645600}
+{"o":0.0000006311,"h":0.0000006374,"l":0.0000006289,"c":0.0000006363,"v":47341.385098,"t":1716649200}
+{"o":0.0000006363,"h":0.0000006399,"l":0.0000006265,"c":0.0000006332,"v":641246.982539,"t":1716652800}
+{"o":0.0000006332,"h":0.0000006347,"l":0.0000006304,"c":0.0000006345,"v":0.0,"t":1716656400}
+{"o":0.0000006345,"h":0.0000006355,"l":0.0000006275,"c":0.0000006275,"v":195543.956253,"t":1716660000}
+{"o":0.0000006275,"h":0.0000006298,"l":0.0000006264,"c":0.0000006285,"v":0.0,"t":1716663600}
+{"o":0.0000006285,"h":0.000000631,"l":0.0000006272,"c":0.0000006292,"v":0.0,"t":1716667200}
+{"o":0.0000006292,"h":0.0000006294,"l":0.0000006273,"c":0.0000006277,"v":0.0,"t":1716670800}
+{"o":0.0000006277,"h":0.0000006305,"l":0.0000006257,"c":0.0000006277,"v":77592.96934,"t":1716674400}
+{"o":0.0000006277,"h":0.0000006299,"l":0.0000006247,"c":0.000000628,"v":94897.384197,"t":1716678000}
+{"o":0.000000628,"h":0.0000006309,"l":0.000000628,"c":0.0000006309,"v":0.0,"t":1716681600}
+{"o":0.0000006309,"h":0.0000006346,"l":0.0000006177,"c":0.000000623,"v":2050536.1877679999,"t":1716685200}
+{"o":0.000000623,"h":0.0000006295,"l":0.0000006222,"c":0.0000006265,"v":0.0,"t":1716688800}
+{"o":0.0000006265,"h":0.0000006303,"l":0.0000006241,"c":0.0000006248,"v":0.0,"t":1716692400}
+{"o":0.0000006248,"h":0.0000006294,"l":0.0000006081,"c":0.0000006152,"v":1229174.610384,"t":1716696000}
+{"o":0.0000006152,"h":0.0000006208,"l":0.0000006107,"c":0.0000006107,"v":1372266.4656170001,"t":1716699600}
+{"o":0.0000006107,"h":0.0000006203,"l":0.0000006097,"c":0.0000006197,"v":971679.444482,"t":1716703200}
+{"o":0.0000006197,"h":0.0000006251,"l":0.0000006171,"c":0.0000006223,"v":0.0,"t":1716706800}
+{"o":0.0000006223,"h":0.0000006278,"l":0.0000006203,"c":0.0000006264,"v":0.0,"t":1716710400}
+{"o":0.0000006264,"h":0.0000006344,"l":0.0000006251,"c":0.0000006315,"v":0.0,"t":1716714000}
+{"o":0.0000006315,"h":0.0000006315,"l":0.0000006265,"c":0.0000006265,"v":0.0,"t":1716717600}
+{"o":0.0000006265,"h":0.0000006299,"l":0.0000006254,"c":0.0000006277,"v":0.0,"t":1716721200}
+{"o":0.0000006277,"h":0.0000006315,"l":0.0000006273,"c":0.0000006291,"v":0.0,"t":1716724800}
+{"o":0.0000006291,"h":0.0000006303,"l":0.0000006139,"c":0.0000006139,"v":409917.9471700001,"t":1716728400}
+{"o":0.0000006139,"h":0.0000006191,"l":0.0000006117,"c":0.0000006136,"v":359630.342872,"t":1716732000}
+{"o":0.0000006136,"h":0.0000006302,"l":0.0000006057,"c":0.0000006188,"v":197580.099064,"t":1716735600}
+{"o":0.0000006188,"h":0.0000006227,"l":0.0000006167,"c":0.0000006196,"v":98822.775632,"t":1716739200}
+{"o":0.0000006196,"h":0.0000006245,"l":0.000000615,"c":0.0000006193,"v":183036.92437,"t":1716742800}
+{"o":0.0000006193,"h":0.0000006229,"l":0.0000006181,"c":0.0000006202,"v":0.0,"t":1716746400}
+{"o":0.0000006202,"h":0.0000006211,"l":0.0000006167,"c":0.000000617,"v":0.0,"t":1716750000}
+{"o":0.000000617,"h":0.0000006198,"l":0.0000006165,"c":0.000000619,"v":0.0,"t":1716753600}
+{"o":0.000000619,"h":0.0000006229,"l":0.00000061,"c":0.00000061,"v":126039.886966,"t":1716757200}
+{"o":0.00000061,"h":0.000000623,"l":0.0000006067,"c":0.0000006206,"v":805466.666448,"t":1716760800}
+{"o":0.0000006206,"h":0.0000006243,"l":0.0000006199,"c":0.0000006219,"v":0.0,"t":1716764400}
+{"o":0.0000006219,"h":0.0000006823,"l":0.0000006115,"c":0.0000006732,"v":7963585.8913380001,"t":1716768000}
+{"o":0.0000006732,"h":0.0000006755,"l":0.0000006687,"c":0.0000006723,"v":0.0,"t":1716771600}
+{"o":0.0000006723,"h":0.0000006793,"l":0.0000006713,"c":0.0000006783,"v":0.0,"t":1716775200}
+{"o":0.0000006783,"h":0.000000679,"l":0.0000006654,"c":0.0000006688,"v":109857.526482,"t":1716778800}
+{"o":0.0000006688,"h":0.0000006689,"l":0.0000006646,"c":0.0000006673,"v":0.0,"t":1716782400}
+{"o":0.0000006673,"h":0.0000006752,"l":0.0000006654,"c":0.000000672,"v":53694.327687,"t":1716786000}
+{"o":0.000000672,"h":0.0000006725,"l":0.0000006686,"c":0.0000006725,"v":0.0,"t":1716789600}
+{"o":0.0000006725,"h":0.0000006746,"l":0.0000006674,"c":0.0000006676,"v":24461.756415,"t":1716793200}
+{"o":0.0000006676,"h":0.0000006742,"l":0.000000663,"c":0.000000673,"v":22082.342954,"t":1716796800}
+{"o":0.000000673,"h":0.0000006747,"l":0.0000006706,"c":0.0000006714,"v":0.0,"t":1716800400}
+{"o":0.0000006714,"h":0.0000006738,"l":0.0000006691,"c":0.0000006692,"v":0.0,"t":1716804000}
+{"o":0.0000006692,"h":0.0000006703,"l":0.0000006629,"c":0.0000006644,"v":0.0,"t":1716807600}
+{"o":0.0000006644,"h":0.0000006679,"l":0.0000006627,"c":0.0000006677,"v":0.0,"t":1716811200}
+{"o":0.0000006677,"h":0.0000006677,"l":0.0000006588,"c":0.0000006609,"v":0.0,"t":1716814800}
+{"o":0.0000006609,"h":0.0000006645,"l":0.0000006582,"c":0.0000006587,"v":0.0,"t":1716818400}
+{"o":0.0000006587,"h":0.0000006726,"l":0.0000006497,"c":0.0000006639,"v":24461.756415,"t":1716822000}
+{"o":0.0000006639,"h":0.0000006661,"l":0.0000006601,"c":0.0000006628,"v":0.0,"t":1716825600}
+{"o":0.0000006628,"h":0.0000006749,"l":0.0000006595,"c":0.0000006745,"v":760239.7331419999,"t":1716829200}
+{"o":0.0000006745,"h":0.0000006786,"l":0.0000006724,"c":0.0000006786,"v":0.0,"t":1716832800}
+{"o":0.0000006786,"h":0.0000006915,"l":0.0000006616,"c":0.0000006706,"v":2759562.723402,"t":1716836400}
+{"o":0.0000006706,"h":0.0000006712,"l":0.0000006622,"c":0.0000006628,"v":0.0,"t":1716840000}
+{"o":0.0000006628,"h":0.0000006648,"l":0.0000006604,"c":0.0000006629,"v":0.0,"t":1716843600}
+{"o":0.0000006629,"h":0.0000006773,"l":0.0000006566,"c":0.0000006734,"v":4454852.9180969996,"t":1716847200}
+{"o":0.0000006734,"h":0.0000006817,"l":0.0000006729,"c":0.0000006775,"v":0.0,"t":1716850800}
+{"o":0.0000006775,"h":0.0000006807,"l":0.0000006742,"c":0.0000006787,"v":0.0,"t":1716854400}
+{"o":0.0000006787,"h":0.0000006862,"l":0.00000067,"c":0.0000006853,"v":0.0,"t":1716858000}
+{"o":0.0000006853,"h":0.0000006911,"l":0.0000006802,"c":0.0000006824,"v":0.0,"t":1716861600}
+{"o":0.0000006824,"h":0.0000006936,"l":0.0000006809,"c":0.0000006891,"v":0.0,"t":1716865200}
+{"o":0.0000006891,"h":0.0000006983,"l":0.0000006876,"c":0.0000006959,"v":0.0,"t":1716868800}
+{"o":0.0000006959,"h":0.0000006977,"l":0.0000006904,"c":0.0000006909,"v":0.0,"t":1716872400}
+{"o":0.0000006909,"h":0.0000006974,"l":0.0000006889,"c":0.0000006944,"v":2311479.6097019999,"t":1716876000}
+{"o":0.0000006944,"h":0.0000006986,"l":0.0000006919,"c":0.0000006955,"v":1500000.0,"t":1716879600}
+{"o":0.0000006955,"h":0.0000006966,"l":0.0000006799,"c":0.0000006815,"v":802233.691264,"t":1716883200}
+{"o":0.0000006815,"h":0.0000006868,"l":0.0000006791,"c":0.0000006836,"v":85858.905186,"t":1716886800}
+{"o":0.0000006836,"h":0.0000006841,"l":0.000000674,"c":0.0000006767,"v":0.0,"t":1716890400}
+{"o":0.0000006767,"h":0.000000685,"l":0.0000006745,"c":0.0000006795,"v":30443.193287,"t":1716894000}
+{"o":0.0000006795,"h":0.0000006852,"l":0.0000006718,"c":0.000000678,"v":2532488.878939,"t":1716897600}
+{"o":0.000000678,"h":0.0000006854,"l":0.0000006703,"c":0.0000006841,"v":0.0,"t":1716901200}
+{"o":0.0000006841,"h":0.0000006943,"l":0.0000006293,"c":0.0000006421,"v":5000000.0,"t":1716904800}
+{"o":0.0000006421,"h":0.0000006506,"l":0.0000006402,"c":0.0000006435,"v":0.0,"t":1716908400}
+{"o":0.0000006435,"h":0.0000006519,"l":0.000000631,"c":0.0000006429,"v":3237623.9120689998,"t":1716912000}
+{"o":0.0000006429,"h":0.0000006443,"l":0.000000639,"c":0.0000006425,"v":0.0,"t":1716915600}
+{"o":0.0000006425,"h":0.0000006455,"l":0.0000006304,"c":0.0000006317,"v":3000000.0028289999,"t":1716919200}
+{"o":0.0000006317,"h":0.0000006322,"l":0.0000006203,"c":0.0000006216,"v":0.0,"t":1716922800}
+{"o":0.0000006216,"h":0.0000006283,"l":0.0000006205,"c":0.0000006271,"v":103153.284059,"t":1716926400}
+{"o":0.0000006271,"h":0.0000006302,"l":0.0000006262,"c":0.00000063,"v":0.0,"t":1716930000}
+{"o":0.00000063,"h":0.0000006301,"l":0.0000006188,"c":0.0000006216,"v":916890.78394,"t":1716933600}
+{"o":0.0000006216,"h":0.0000006242,"l":0.0000006204,"c":0.0000006228,"v":0.0,"t":1716937200}
+{"o":0.0000006228,"h":0.0000006254,"l":0.0000006212,"c":0.0000006236,"v":0.0,"t":1716940800}
+{"o":0.0000006236,"h":0.0000006274,"l":0.000000622,"c":0.0000006251,"v":0.0,"t":1716944400}
+{"o":0.0000006251,"h":0.0000006257,"l":0.0000006188,"c":0.0000006196,"v":0.0,"t":1716948000}
+{"o":0.0000006196,"h":0.0000006196,"l":0.0000004844,"c":0.000000485,"v":29911074.4157500044,"t":1716951600}
+{"o":0.000000485,"h":0.0000004922,"l":0.0000004831,"c":0.0000004867,"v":451424.88556,"t":1716955200}
+{"o":0.0000004867,"h":0.000000492,"l":0.0000004867,"c":0.0000004894,"v":1230519.713863,"t":1716958800}
+{"o":0.0000004894,"h":0.0000004899,"l":0.0000004842,"c":0.0000004863,"v":0.0,"t":1716962400}
+{"o":0.0000004863,"h":0.0000004927,"l":0.0000004848,"c":0.0000004917,"v":75963.673673,"t":1716966000}
+{"o":0.0000004917,"h":0.0000004994,"l":0.0000004911,"c":0.000000497,"v":0.0,"t":1716969600}
+{"o":0.000000497,"h":0.0000005012,"l":0.0000004905,"c":0.000000495,"v":1001620.9751780001,"t":1716973200}
+{"o":0.000000495,"h":0.000000496,"l":0.0000004912,"c":0.0000004914,"v":0.0,"t":1716976800}
+{"o":0.0000004914,"h":0.0000004969,"l":0.0000004911,"c":0.0000004968,"v":0.0,"t":1716980400}
+{"o":0.0000004968,"h":0.0000005019,"l":0.0000004908,"c":0.000000497,"v":693538.062027,"t":1716984000}
+{"o":0.000000497,"h":0.0000005067,"l":0.0000004939,"c":0.0000005001,"v":1545179.996948,"t":1716987600}
+{"o":0.0000005001,"h":0.0000005074,"l":0.0000004975,"c":0.0000004983,"v":0.0,"t":1716991200}
+{"o":0.0000004983,"h":0.0000005014,"l":0.0000004968,"c":0.0000005005,"v":0.0,"t":1716994800}
+{"o":0.0000005005,"h":0.0000005034,"l":0.0000003542,"c":0.0000003576,"v":44539510.204810001,"t":1716998400}
+{"o":0.0000003576,"h":0.000000367,"l":0.0000003574,"c":0.0000003645,"v":7966.55492,"t":1717002000}
+{"o":0.0000003645,"h":0.0000003682,"l":0.0000003629,"c":0.0000003661,"v":0.0,"t":1717005600}
+{"o":0.0000003661,"h":0.0000003684,"l":0.000000362,"c":0.0000003682,"v":2719842.1069379998,"t":1717009200}
+{"o":0.0000003682,"h":0.0000003892,"l":0.0000003675,"c":0.0000003883,"v":7336746.2156509999,"t":1717012800}
+{"o":0.0000003883,"h":0.0000003909,"l":0.0000003865,"c":0.0000003875,"v":0.0,"t":1717016400}
+{"o":0.0000003875,"h":0.0000003955,"l":0.0000003863,"c":0.0000003932,"v":1203351.2886669999,"t":1717020000}
+{"o":0.0000003932,"h":0.000000397,"l":0.0000003931,"c":0.0000003965,"v":0.0,"t":1717023600}
+{"o":0.0000003965,"h":0.0000003973,"l":0.000000394,"c":0.0000003968,"v":0.0,"t":1717027200}
+{"o":0.0000003968,"h":0.0000003977,"l":0.0000003956,"c":0.0000003962,"v":0.0,"t":1717030800}
+{"o":0.0000003962,"h":0.0000003964,"l":0.0000003904,"c":0.0000003926,"v":0.0,"t":1717034400}
+{"o":0.0000003926,"h":0.000000394,"l":0.0000003884,"c":0.0000003892,"v":2942020.7167469999,"t":1717038000}
+{"o":0.0000003892,"h":0.0000003905,"l":0.0000003871,"c":0.000000389,"v":0.0,"t":1717041600}
+{"o":0.000000389,"h":0.0000003931,"l":0.000000347,"c":0.0000003498,"v":20812618.5340539999,"t":1717045200}
+{"o":0.0000003498,"h":0.0000003553,"l":0.0000003306,"c":0.0000003358,"v":201314.0578,"t":1717048800}
+{"o":0.0000003358,"h":0.0000003394,"l":0.0000003208,"c":0.0000003339,"v":15384621.695696,"t":1717052400}
+{"o":0.0000003339,"h":0.0000003425,"l":0.0000003326,"c":0.0000003363,"v":2936809.3705199999,"t":1717056000}
+{"o":0.0000003363,"h":0.0000003381,"l":0.0000003356,"c":0.0000003356,"v":0.0,"t":1717059600}
+{"o":0.0000003356,"h":0.0000003373,"l":0.000000333,"c":0.0000003339,"v":0.0,"t":1717063200}
+{"o":0.0000003339,"h":0.000000335,"l":0.0000003328,"c":0.0000003349,"v":0.0,"t":1717066800}
+{"o":0.0000003349,"h":0.0000003352,"l":0.0000003317,"c":0.0000003322,"v":0.0,"t":1717070400}
+{"o":0.0000003322,"h":0.000000351,"l":0.0000003298,"c":0.0000003487,"v":9361363.9178250004,"t":1717074000}
+{"o":0.0000003487,"h":0.0000003489,"l":0.0000003456,"c":0.0000003489,"v":0.0,"t":1717077600}
+{"o":0.0000003489,"h":0.000000367,"l":0.000000347,"c":0.0000003647,"v":2000000.0,"t":1717081200}
+{"o":0.0000003647,"h":0.0000003653,"l":0.0000003616,"c":0.0000003619,"v":0.0,"t":1717084800}
+{"o":0.0000003619,"h":0.0000003628,"l":0.0000003561,"c":0.0000003583,"v":0.0,"t":1717088400}
+{"o":0.0000003583,"h":0.0000003726,"l":0.0000003575,"c":0.0000003717,"v":2977325.8288169997,"t":1717092000}
+{"o":0.0000003717,"h":0.0000003781,"l":0.0000003717,"c":0.0000003769,"v":0.0,"t":1717095600}
+{"o":0.0000003769,"h":0.000000382,"l":0.0000003769,"c":0.0000003795,"v":0.0,"t":1717099200}
+{"o":0.0000003795,"h":0.0000003831,"l":0.0000003792,"c":0.0000003806,"v":0.0,"t":1717102800}
+{"o":0.0000003806,"h":0.0000003817,"l":0.0000003798,"c":0.0000003798,"v":0.0,"t":1717106400}
+{"o":0.0000003798,"h":0.0000003806,"l":0.0000003716,"c":0.0000003732,"v":42497.976197,"t":1717110000}
+{"o":0.0000003732,"h":0.000000378,"l":0.000000373,"c":0.0000003758,"v":667364.14078,"t":1717113600}
+{"o":0.0000003758,"h":0.0000003766,"l":0.0000003737,"c":0.0000003766,"v":0.0,"t":1717117200}
+{"o":0.0000003766,"h":0.0000003766,"l":0.0000003737,"c":0.0000003747,"v":0.0,"t":1717120800}
+{"o":0.0000003747,"h":0.0000003752,"l":0.0000003689,"c":0.0000003693,"v":2699114.3710329998,"t":1717124400}
+{"o":0.0000003693,"h":0.0000003701,"l":0.0000003684,"c":0.0000003697,"v":0.0,"t":1717128000}
+{"o":0.0000003697,"h":0.0000003744,"l":0.0000003661,"c":0.0000003687,"v":728513.47624,"t":1717131600}
+{"o":0.0000003687,"h":0.0000003694,"l":0.0000003667,"c":0.0000003684,"v":71000.0,"t":1717135200}
+{"o":0.0000003684,"h":0.0000003685,"l":0.0000003666,"c":0.000000367,"v":0.0,"t":1717138800}
+{"o":0.000000367,"h":0.0000003737,"l":0.0000003653,"c":0.0000003724,"v":1557669.5071,"t":1717142400}
+{"o":0.0000003724,"h":0.0000003745,"l":0.0000003721,"c":0.0000003728,"v":0.0,"t":1717146000}
+{"o":0.0000003728,"h":0.0000003733,"l":0.0000003709,"c":0.0000003712,"v":198759.591143,"t":1717149600}
+{"o":0.0000003712,"h":0.0000003716,"l":0.0000003682,"c":0.0000003687,"v":0.0,"t":1717153200}
+{"o":0.0000003687,"h":0.0000003693,"l":0.000000364,"c":0.0000003669,"v":0.0,"t":1717156800}
+{"o":0.0000003669,"h":0.0000003718,"l":0.0000003649,"c":0.0000003715,"v":0.0,"t":1717160400}
+{"o":0.0000003715,"h":0.0000003754,"l":0.0000003694,"c":0.0000003713,"v":62886.651652,"t":1717164000}
+{"o":0.0000003713,"h":0.0000003756,"l":0.0000003707,"c":0.0000003756,"v":0.0,"t":1717167600}
+{"o":0.0000003756,"h":0.0000003774,"l":0.0000003692,"c":0.0000003695,"v":221393.136567,"t":1717171200}
+{"o":0.0000003695,"h":0.0000003714,"l":0.0000003685,"c":0.0000003699,"v":201314.0578,"t":1717174800}
+{"o":0.0000003699,"h":0.0000003716,"l":0.0000003695,"c":0.0000003703,"v":0.0,"t":1717178400}
+{"o":0.0000003703,"h":0.0000003735,"l":0.0000003681,"c":0.0000003717,"v":102502.047013,"t":1717182000}
+{"o":0.0000003717,"h":0.0000003725,"l":0.0000003707,"c":0.0000003711,"v":0.0,"t":1717185600}
+{"o":0.0000003711,"h":0.0000003716,"l":0.0000003703,"c":0.0000003715,"v":0.0,"t":1717189200}
+{"o":0.0000003715,"h":0.0000003722,"l":0.0000003709,"c":0.000000372,"v":0.0,"t":1717192800}
+{"o":0.000000372,"h":0.0000003752,"l":0.0000003719,"c":0.0000003741,"v":134147.347081,"t":1717196400}
+{"o":0.0000003741,"h":0.0000003741,"l":0.0000003708,"c":0.0000003713,"v":0.0,"t":1717200000}
+{"o":0.0000003713,"h":0.0000003741,"l":0.0000003707,"c":0.000000373,"v":134014.907202,"t":1717203600}
+{"o":0.000000373,"h":0.0000003767,"l":0.0000003712,"c":0.0000003748,"v":2137254.7111559999,"t":1717207200}
+{"o":0.0000003748,"h":0.000000376,"l":0.0000003741,"c":0.0000003755,"v":2010735.9486720001,"t":1717210800}
+{"o":0.0000003755,"h":0.0000003765,"l":0.0000003748,"c":0.000000375,"v":0.0,"t":1717214400}
+{"o":0.000000375,"h":0.0000003763,"l":0.000000375,"c":0.0000003756,"v":0.0,"t":1717218000}
+{"o":0.0000003756,"h":0.0000003763,"l":0.0000003754,"c":0.0000003756,"v":1486357.453375,"t":1717221600}
+{"o":0.0000003756,"h":0.0000003771,"l":0.0000003754,"c":0.0000003764,"v":0.0,"t":1717225200}
+{"o":0.0000003764,"h":0.0000003765,"l":0.000000375,"c":0.0000003754,"v":0.0,"t":1717228800}
+{"o":0.0000003754,"h":0.0000003762,"l":0.0000003751,"c":0.000000376,"v":0.0,"t":1717232400}
+{"o":0.000000376,"h":0.0000003878,"l":0.0000003755,"c":0.0000003878,"v":6962968.1500800001,"t":1717236000}
+{"o":0.0000003878,"h":0.0000003961,"l":0.0000003871,"c":0.0000003951,"v":93620.223411,"t":1717239600}
+{"o":0.0000003951,"h":0.0000003991,"l":0.0000003942,"c":0.0000003973,"v":1504098.486394,"t":1717243200}
+{"o":0.0000003973,"h":0.0000003973,"l":0.0000003901,"c":0.0000003906,"v":3566667.0,"t":1717246800}
+{"o":0.0000003906,"h":0.0000003909,"l":0.000000375,"c":0.0000003754,"v":6893338.4685800001,"t":1717250400}
+{"o":0.0000003754,"h":0.0000003758,"l":0.0000003743,"c":0.0000003758,"v":0.0,"t":1717254000}
+{"o":0.0000003758,"h":0.0000003767,"l":0.0000003754,"c":0.0000003761,"v":0.0,"t":1717257600}
+{"o":0.0000003761,"h":0.0000003767,"l":0.0000003754,"c":0.0000003755,"v":0.0,"t":1717261200}
+{"o":0.0000003755,"h":0.0000003763,"l":0.0000003753,"c":0.0000003757,"v":0.0,"t":1717264800}
+{"o":0.0000003757,"h":0.0000003762,"l":0.0000003677,"c":0.0000003681,"v":135807.498837,"t":1717268400}
+{"o":0.0000003681,"h":0.0000003687,"l":0.0000003673,"c":0.0000003683,"v":0.0,"t":1717272000}
+{"o":0.0000003683,"h":0.0000003694,"l":0.0000003682,"c":0.0000003691,"v":0.0,"t":1717275600}
+{"o":0.0000003691,"h":0.0000003698,"l":0.0000003685,"c":0.0000003696,"v":0.0,"t":1717279200}
+{"o":0.0000003696,"h":0.000000372,"l":0.0000003692,"c":0.0000003709,"v":0.0,"t":1717282800}
+{"o":0.0000003709,"h":0.0000003714,"l":0.0000003672,"c":0.0000003675,"v":271210.697507,"t":1717286400}
+{"o":0.0000003675,"h":0.0000003683,"l":0.0000003666,"c":0.0000003681,"v":0.0,"t":1717290000}
+{"o":0.0000003681,"h":0.0000003703,"l":0.0000003674,"c":0.0000003695,"v":0.0,"t":1717293600}
+{"o":0.0000003695,"h":0.0000003698,"l":0.0000003685,"c":0.0000003687,"v":0.0,"t":1717297200}
+{"o":0.0000003687,"h":0.0000003696,"l":0.0000003685,"c":0.0000003693,"v":0.0,"t":1717300800}
+{"o":0.0000003693,"h":0.0000003698,"l":0.0000003685,"c":0.0000003694,"v":148779.045835,"t":1717304400}
+{"o":0.0000003694,"h":0.0000003695,"l":0.0000003682,"c":0.000000369,"v":0.0,"t":1717308000}
+{"o":0.000000369,"h":0.0000003719,"l":0.0000003688,"c":0.0000003717,"v":0.0,"t":1717311600}
+{"o":0.0000003717,"h":0.000000372,"l":0.0000003672,"c":0.0000003695,"v":164508.769412,"t":1717315200}
+{"o":0.0000003695,"h":0.0000003718,"l":0.0000003691,"c":0.0000003709,"v":0.0,"t":1717318800}
+{"o":0.0000003709,"h":0.0000003724,"l":0.0000003675,"c":0.0000003678,"v":28174.445924,"t":1717322400}
+{"o":0.0000003678,"h":0.0000003688,"l":0.0000003642,"c":0.0000003645,"v":0.0,"t":1717326000}
+{"o":0.0000003645,"h":0.0000003671,"l":0.0000003641,"c":0.0000003669,"v":0.0,"t":1717329600}
+{"o":0.0000003669,"h":0.0000003678,"l":0.0000003649,"c":0.0000003655,"v":0.0,"t":1717333200}
+{"o":0.0000003655,"h":0.0000003674,"l":0.0000003648,"c":0.0000003655,"v":0.0,"t":1717336800}
+{"o":0.0000003655,"h":0.0000003673,"l":0.0000003655,"c":0.0000003665,"v":0.0,"t":1717340400}
+{"o":0.0000003665,"h":0.000000435,"l":0.0000003662,"c":0.0000004338,"v":40071349.4320759997,"t":1717344000}
+{"o":0.0000004338,"h":0.0000005091,"l":0.0000004337,"c":0.0000005091,"v":81202.524207,"t":1717347600}
+{"o":0.0000005091,"h":0.0000005121,"l":0.0000004926,"c":0.0000004935,"v":3287000.0,"t":1717351200}
+{"o":0.0000004935,"h":0.0000004962,"l":0.0000004926,"c":0.0000004931,"v":0.0,"t":1717354800}
+{"o":0.0000004931,"h":0.0000004978,"l":0.0000004929,"c":0.0000004931,"v":0.0,"t":1717358400}
+{"o":0.0000004931,"h":0.0000004948,"l":0.0000004894,"c":0.0000004916,"v":661566.297927,"t":1717362000}
+{"o":0.0000004916,"h":0.000000492,"l":0.0000004889,"c":0.0000004896,"v":0.0,"t":1717365600}
+{"o":0.0000004896,"h":0.000000566,"l":0.0000004878,"c":0.000000566,"v":16542881.0955300014,"t":1717369200}
+{"o":0.000000566,"h":0.0000005711,"l":0.0000005008,"c":0.000000504,"v":12485459.3803829998,"t":1717372800}
+{"o":0.000000504,"h":0.0000005189,"l":0.0000004966,"c":0.00000051,"v":4008217.9041439998,"t":1717376400}
+{"o":0.00000051,"h":0.0000005121,"l":0.0000005021,"c":0.0000005054,"v":236628.755895,"t":1717380000}
+{"o":0.0000005054,"h":0.0000005084,"l":0.000000505,"c":0.0000005066,"v":0.0,"t":1717383600}
+{"o":0.0000005066,"h":0.0000005095,"l":0.000000501,"c":0.0000005022,"v":156786.460085,"t":1717387200}
+{"o":0.0000005022,"h":0.0000005103,"l":0.0000004979,"c":0.0000005075,"v":492912.7799579999,"t":1717390800}
+{"o":0.0000005075,"h":0.0000005085,"l":0.0000005042,"c":0.0000005051,"v":0.0,"t":1717394400}
+{"o":0.0000005051,"h":0.0000009306,"l":0.000000504,"c":0.0000007975,"v":75574104.8315520138,"t":1717398000}
+{"o":0.0000007975,"h":0.0000008068,"l":0.0000007899,"c":0.000000804,"v":124583.7664,"t":1717401600}
+{"o":0.000000804,"h":0.0000008088,"l":0.0000007765,"c":0.0000007798,"v":2826730.5971149998,"t":1717405200}
+{"o":0.0000007798,"h":0.0000007818,"l":0.0000007703,"c":0.0000007748,"v":1073258.9641559999,"t":1717408800}
+{"o":0.0000007748,"h":0.0000007763,"l":0.0000007632,"c":0.0000007664,"v":452828.138599,"t":1717412400}
+{"o":0.0000007664,"h":0.0000007664,"l":0.0000007576,"c":0.0000007578,"v":0.0,"t":1717416000}
+{"o":0.0000007578,"h":0.0000007599,"l":0.0000007549,"c":0.0000007594,"v":0.0,"t":1717419600}
+{"o":0.0000007594,"h":0.0000007806,"l":0.0000007577,"c":0.0000007789,"v":130317.779602,"t":1717423200}
+{"o":0.0000007789,"h":0.0000007793,"l":0.0000007341,"c":0.0000007361,"v":4185434.973454,"t":1717426800}
+{"o":0.0000007361,"h":0.0000007445,"l":0.000000729,"c":0.0000007322,"v":3848390.6758239996,"t":1717430400}
+{"o":0.0000007322,"h":0.0000007344,"l":0.0000007249,"c":0.0000007276,"v":0.0,"t":1717434000}
+{"o":0.0000007276,"h":0.0000007307,"l":0.0000007237,"c":0.0000007256,"v":135605.348754,"t":1717437600}
+{"o":0.0000007256,"h":0.0000007379,"l":0.0000007221,"c":0.0000007327,"v":127021.4268,"t":1717441200}
+{"o":0.0000008872,"h":0.0000032366,"l":0.0000005662,"c":0.0000007253,"v":1823893101.6157314777,"t":1712131200}
+{"o":0.0000007253,"h":0.0000068801,"l":0.000000722,"c":0.0000012573,"v":2775109008.0526919365,"t":1712134800}
+{"o":0.0000012573,"h":0.000001834,"l":0.0000003816,"c":0.0000010642,"v":1080547120.2020308971,"t":1712138400}
+{"o":0.0000010642,"h":0.0000017786,"l":0.0000003211,"c":0.0000003792,"v":1093980859.7153465748,"t":1712142000}
+{"o":0.0000003792,"h":0.0000009655,"l":0.0000003767,"c":0.0000006122,"v":443403345.8410353065,"t":1712145600}
+{"o":0.0000006122,"h":0.0000006961,"l":0.0000003869,"c":0.0000006892,"v":344077122.7394230962,"t":1712149200}
+{"o":0.0000006892,"h":0.00000069,"l":0.000000443,"c":0.0000005335,"v":143988605.2755680084,"t":1712152800}
+{"o":0.0000005335,"h":0.0000007912,"l":0.0000004264,"c":0.0000004583,"v":191838469.4124609828,"t":1712156400}
+{"o":0.0000004583,"h":0.0000005052,"l":0.0000002898,"c":0.0000003276,"v":131379055.1074070185,"t":1712160000}
+{"o":0.0000003276,"h":0.0000003328,"l":0.0000002247,"c":0.0000002275,"v":86269295.1939730048,"t":1712163600}
+{"o":0.0000002275,"h":0.0000003186,"l":0.000000226,"c":0.0000002503,"v":150598687.2930519581,"t":1712167200}
+{"o":0.0000002503,"h":0.0000002534,"l":0.0000002336,"c":0.0000002379,"v":27034622.84595,"t":1712170800}
+{"o":0.0000002379,"h":0.0000015328,"l":0.0000002372,"c":0.0000006255,"v":521152517.6802228093,"t":1712174400}
+{"o":0.0000006255,"h":0.0000011343,"l":0.0000004721,"c":0.0000007988,"v":196445647.5551190376,"t":1712178000}
+{"o":0.0000007988,"h":0.0000008096,"l":0.0000006874,"c":0.0000008021,"v":36008278.0470300019,"t":1712181600}
+{"o":0.0000008021,"h":0.0000010764,"l":0.000000748,"c":0.0000008347,"v":72424284.2028960139,"t":1712185200}
+{"o":0.0000008347,"h":0.000000837,"l":0.0000006978,"c":0.0000007005,"v":22934446.9926619977,"t":1712188800}
+{"o":0.0000007005,"h":0.0000007096,"l":0.0000005315,"c":0.0000005345,"v":46961485.5095300004,"t":1712192400}
+{"o":0.0000005345,"h":0.0000005442,"l":0.0000004989,"c":0.0000005073,"v":11922498.3420650009,"t":1712196000}
+{"o":0.0000005073,"h":0.0000005871,"l":0.0000004764,"c":0.0000005844,"v":26208231.7352780029,"t":1712199600}
+{"o":0.0000005844,"h":0.0000008355,"l":0.0000005695,"c":0.0000008204,"v":34676521.083762005,"t":1712203200}
+{"o":0.0000008204,"h":0.0000008256,"l":0.0000007965,"c":0.0000007994,"v":3370221.1654369994,"t":1712206800}
+{"o":0.0000007994,"h":0.0000008042,"l":0.0000006402,"c":0.0000006424,"v":21159904.6931830011,"t":1712210400}
+{"o":0.0000006424,"h":0.0000006538,"l":0.0000005949,"c":0.0000005978,"v":9942789.4147330001,"t":1712214000}
+{"o":0.0000005978,"h":0.000000716,"l":0.0000005814,"c":0.0000007116,"v":24907210.9078570046,"t":1712217600}
+{"o":0.0000007116,"h":0.0000010002,"l":0.0000007099,"c":0.0000009043,"v":39924462.4465019926,"t":1712221200}
+{"o":0.0000009043,"h":0.0000011073,"l":0.0000008827,"c":0.0000010877,"v":25593659.0701950081,"t":1712224800}
+{"o":0.0000010877,"h":0.0000018178,"l":0.0000010686,"c":0.0000017449,"v":49494633.4135510027,"t":1712228400}
+{"o":0.0000017449,"h":0.000003024,"l":0.0000016038,"c":0.0000018816,"v":111972647.5817800164,"t":1712232000}
+{"o":0.0000018816,"h":0.0000019971,"l":0.0000013229,"c":0.0000013468,"v":33299595.1530199982,"t":1712235600}
+{"o":0.0000013468,"h":0.0000015539,"l":0.0000012461,"c":0.0000013104,"v":40135018.1134970039,"t":1712239200}
+{"o":0.0000013104,"h":0.0000015432,"l":0.0000013063,"c":0.0000014832,"v":14514727.8019549996,"t":1712242800}
+{"o":0.0000014832,"h":0.0000015061,"l":0.0000013241,"c":0.0000013582,"v":8188878.5417989986,"t":1712246400}
+{"o":0.0000013582,"h":0.0000014006,"l":0.0000012222,"c":0.0000013634,"v":28868166.3527030014,"t":1712250000}
+{"o":0.0000013634,"h":0.0000015201,"l":0.0000012436,"c":0.0000015166,"v":46529635.612747997,"t":1712253600}
+{"o":0.0000015166,"h":0.0000025131,"l":0.0000015069,"c":0.0000021265,"v":53654645.2711419985,"t":1712257200}
+{"o":0.0000021265,"h":0.000002984,"l":0.0000020921,"c":0.000002281,"v":57577481.7399849966,"t":1712260800}
+{"o":0.000002281,"h":0.0000027887,"l":0.0000022596,"c":0.0000025885,"v":26953619.3781289943,"t":1712264400}
+{"o":0.0000025885,"h":0.0000055184,"l":0.0000019886,"c":0.0000044817,"v":113004499.8700950295,"t":1712268000}
+{"o":0.0000044817,"h":0.0000049075,"l":0.0000032651,"c":0.0000035027,"v":36012891.7373279855,"t":1712271600}
+{"o":0.0000035027,"h":0.000003568,"l":0.0000026982,"c":0.0000027466,"v":15119106.5789710041,"t":1712275200}
+{"o":0.0000027466,"h":0.0000030088,"l":0.0000026563,"c":0.0000028361,"v":12313811.0093499981,"t":1712278800}
+{"o":0.0000028361,"h":0.0000034993,"l":0.0000027982,"c":0.0000030682,"v":21055349.9653330036,"t":1712282400}
+{"o":0.0000030682,"h":0.0000038662,"l":0.0000030304,"c":0.0000038263,"v":20165285.9953920022,"t":1712286000}
+{"o":0.0000038263,"h":0.0000054919,"l":0.0000037996,"c":0.0000049741,"v":22445208.6560630016,"t":1712289600}
+{"o":0.0000049741,"h":0.0000051593,"l":0.0000043623,"c":0.0000048363,"v":15081879.8981979992,"t":1712293200}
+{"o":0.0000048363,"h":0.0000048669,"l":0.000003198,"c":0.000003229,"v":25254068.924332995,"t":1712296800}
+{"o":0.000003229,"h":0.000003423,"l":0.0000032179,"c":0.0000032974,"v":3096181.8012099997,"t":1712300400}
+{"o":0.0000032974,"h":0.0000033705,"l":0.0000025685,"c":0.0000027674,"v":24530079.8336700052,"t":1712304000}
+{"o":0.0000027674,"h":0.0000028011,"l":0.0000025787,"c":0.0000025978,"v":4608091.7212880002,"t":1712307600}
+{"o":0.0000025978,"h":0.0000026383,"l":0.0000018581,"c":0.0000020878,"v":45252202.1078360081,"t":1712311200}
+{"o":0.0000020878,"h":0.0000035271,"l":0.0000020272,"c":0.0000033842,"v":31331137.1587160006,"t":1712314800}
+{"o":0.0000033842,"h":0.0000035002,"l":0.0000028938,"c":0.0000029228,"v":11712554.9970889911,"t":1712318400}
+{"o":0.0000029228,"h":0.0000034452,"l":0.0000028068,"c":0.0000032245,"v":10377001.8783640005,"t":1712322000}
+{"o":0.0000032245,"h":0.0000041327,"l":0.0000030098,"c":0.0000037893,"v":17532379.2575550005,"t":1712325600}
+{"o":0.0000037893,"h":0.0000041387,"l":0.0000031203,"c":0.0000031435,"v":17282477.3129090033,"t":1712329200}
+{"o":0.0000031435,"h":0.0000035735,"l":0.000003052,"c":0.0000031853,"v":12325958.5154760014,"t":1712332800}
+{"o":0.0000031853,"h":0.0000032379,"l":0.000002924,"c":0.0000029528,"v":3661505.691817,"t":1712336400}
+{"o":0.0000029528,"h":0.0000029779,"l":0.000002901,"c":0.0000029219,"v":1976005.5080830003,"t":1712340000}
+{"o":0.0000029219,"h":0.0000034644,"l":0.0000028851,"c":0.0000034,"v":16143866.1374009997,"t":1712343600}
+{"o":0.0000034,"h":0.0000041312,"l":0.0000031654,"c":0.0000038172,"v":25438476.9456889927,"t":1712347200}
+{"o":0.0000038172,"h":0.0000038518,"l":0.0000035157,"c":0.00000361,"v":9584150.1107020043,"t":1712350800}
+{"o":0.00000361,"h":0.0000042797,"l":0.0000035852,"c":0.000004179,"v":12953826.7114310022,"t":1712354400}
+{"o":0.000004179,"h":0.0000049298,"l":0.0000041501,"c":0.0000046824,"v":19469683.6639939956,"t":1712358000}
+{"o":0.0000046824,"h":0.0000047052,"l":0.0000036308,"c":0.0000036571,"v":18785713.1051630042,"t":1712361600}
+{"o":0.0000036571,"h":0.0000036754,"l":0.0000035268,"c":0.0000036196,"v":952529.236427,"t":1712365200}
+{"o":0.0000036196,"h":0.0000037734,"l":0.0000035957,"c":0.0000036297,"v":2652089.7932679998,"t":1712368800}
+{"o":0.0000036297,"h":0.0000039248,"l":0.0000035368,"c":0.0000036773,"v":6004472.7138910005,"t":1712372400}
+{"o":0.0000036773,"h":0.0000042938,"l":0.0000036703,"c":0.0000041382,"v":9215842.847802002,"t":1712376000}
+{"o":0.0000041382,"h":0.0000046909,"l":0.0000040545,"c":0.0000046286,"v":6560397.5622930005,"t":1712379600}
+{"o":0.0000046286,"h":0.0000046699,"l":0.0000036912,"c":0.0000039032,"v":22244456.9501910061,"t":1712383200}
+{"o":0.0000039032,"h":0.0000039377,"l":0.0000036645,"c":0.0000037351,"v":3571337.4266530001,"t":1712386800}
+{"o":0.0000037351,"h":0.0000039694,"l":0.0000037159,"c":0.0000039379,"v":1869731.1212309999,"t":1712390400}
+{"o":0.0000039379,"h":0.0000039814,"l":0.0000037104,"c":0.0000037592,"v":3419722.4620939996,"t":1712394000}
+{"o":0.0000037592,"h":0.000003779,"l":0.0000036441,"c":0.0000036621,"v":997205.8325360001,"t":1712397600}
+{"o":0.0000036621,"h":0.0000036814,"l":0.0000027683,"c":0.0000032705,"v":28491982.7956379876,"t":1712401200}
+{"o":0.0000032705,"h":0.0000035218,"l":0.0000032301,"c":0.0000033128,"v":11287743.972324999,"t":1712404800}
+{"o":0.0000033128,"h":0.0000045828,"l":0.0000033063,"c":0.0000044076,"v":22442687.3586580046,"t":1712408400}
+{"o":0.0000044076,"h":0.0000063423,"l":0.0000043572,"c":0.0000060387,"v":20228707.5774659775,"t":1712412000}
+{"o":0.0000060387,"h":0.0000068029,"l":0.0000058742,"c":0.0000067064,"v":8923631.0164979957,"t":1712415600}
+{"o":0.0000067064,"h":0.0000068953,"l":0.0000054463,"c":0.0000054872,"v":15088303.0498279966,"t":1712419200}
+{"o":0.0000054872,"h":0.0000086367,"l":0.000005341,"c":0.0000084532,"v":35024081.5819270015,"t":1712422800}
+{"o":0.0000084532,"h":0.0000087243,"l":0.0000074926,"c":0.0000084151,"v":9187340.5691770017,"t":1712426400}
+{"o":0.0000084151,"h":0.0000084523,"l":0.0000069591,"c":0.0000070138,"v":12807409.4044199996,"t":1712430000}
+{"o":0.0000070138,"h":0.000007128,"l":0.0000060478,"c":0.0000061748,"v":12296649.0005150009,"t":1712433600}
+{"o":0.0000061748,"h":0.0000063174,"l":0.0000055991,"c":0.0000056263,"v":5292985.9576229984,"t":1712437200}
+{"o":0.0000056263,"h":0.0000056952,"l":0.0000046269,"c":0.000004821,"v":19127086.4714420065,"t":1712440800}
+{"o":0.000004821,"h":0.0000054944,"l":0.0000046991,"c":0.000005482,"v":9837317.533222001,"t":1712444400}
+{"o":0.000005482,"h":0.0000062081,"l":0.000005472,"c":0.0000059022,"v":5318937.3507610001,"t":1712448000}
+{"o":0.0000059022,"h":0.0000060052,"l":0.0000056263,"c":0.0000056361,"v":2878970.5729789999,"t":1712451600}
+{"o":0.0000056361,"h":0.0000056937,"l":0.0000046837,"c":0.0000049918,"v":9917253.7371889986,"t":1712455200}
+{"o":0.0000049918,"h":0.0000052516,"l":0.0000048585,"c":0.0000052423,"v":5194227.1673309999,"t":1712458800}
+{"o":0.0000052423,"h":0.0000056271,"l":0.0000050063,"c":0.0000050755,"v":3343050.106191,"t":1712462400}
+{"o":0.0000050755,"h":0.0000050898,"l":0.0000042933,"c":0.0000043427,"v":10360288.6427449975,"t":1712466000}
+{"o":0.0000043427,"h":0.0000045765,"l":0.0000043256,"c":0.0000045668,"v":2856627.8556169998,"t":1712469600}
+{"o":0.0000045668,"h":0.0000047138,"l":0.0000044682,"c":0.0000046545,"v":3415943.9704919993,"t":1712473200}
+{"o":0.0000046545,"h":0.0000054127,"l":0.0000046252,"c":0.0000053887,"v":5075218.288497,"t":1712476800}
+{"o":0.0000053887,"h":0.0000075668,"l":0.0000053732,"c":0.0000074502,"v":16067407.0565639976,"t":1712480400}
+{"o":0.0000074502,"h":0.0000075203,"l":0.000006809,"c":0.0000068798,"v":3311777.1803759998,"t":1712484000}
+{"o":0.0000068798,"h":0.0000073887,"l":0.0000063142,"c":0.000007343,"v":7822189.857565999,"t":1712487600}
+{"o":0.000007343,"h":0.0000083885,"l":0.0000073068,"c":0.0000083123,"v":4676044.9982359996,"t":1712491200}
+{"o":0.0000083123,"h":0.0000092962,"l":0.000008208,"c":0.0000086392,"v":8611380.7577189989,"t":1712494800}
+{"o":0.0000086392,"h":0.0000103808,"l":0.0000082592,"c":0.0000094648,"v":13081922.5405379999,"t":1712498400}
+{"o":0.0000094648,"h":0.0000140624,"l":0.0000083577,"c":0.0000085227,"v":34687051.6077149957,"t":1712502000}
+{"o":0.0000085227,"h":0.0000117603,"l":0.0000083844,"c":0.0000088486,"v":73644435.547292009,"t":1712505600}
+{"o":0.0000088486,"h":0.0000104709,"l":0.0000081007,"c":0.0000086613,"v":19093785.7388390154,"t":1712509200}
+{"o":0.0000086613,"h":0.0000122255,"l":0.0000078016,"c":0.0000100249,"v":31317326.3125800043,"t":1712512800}
+{"o":0.0000100249,"h":0.0000126072,"l":0.0000087878,"c":0.0000095077,"v":58919971.0948119611,"t":1712516400}
+{"o":0.0000095077,"h":0.0000116946,"l":0.0000084538,"c":0.000008732,"v":44713974.2043889761,"t":1712520000}
+{"o":0.000008732,"h":0.0000120865,"l":0.0000086731,"c":0.000009147,"v":37091084.9774230123,"t":1712523600}
+{"o":0.000009147,"h":0.000014394,"l":0.0000090369,"c":0.000010843,"v":82780651.6152030826,"t":1712527200}
+{"o":0.000010843,"h":0.000015596,"l":0.0000099828,"c":0.000010418,"v":98002967.0690920204,"t":1712530800}
+{"o":0.000010418,"h":0.0000166027,"l":0.0000096796,"c":0.0000159748,"v":22359924.0558789968,"t":1712534400}
+{"o":0.0000159748,"h":0.0000160817,"l":0.0000137165,"c":0.0000149542,"v":21077554.8191759847,"t":1712538000}
+{"o":0.0000149542,"h":0.0000181116,"l":0.0000140991,"c":0.0000143947,"v":11305086.6319659986,"t":1712541600}
+{"o":0.0000143947,"h":0.00001517,"l":0.0000128607,"c":0.0000131181,"v":11304795.002352003,"t":1712545200}
+{"o":0.0000131181,"h":0.0000132112,"l":0.0000126815,"c":0.0000128798,"v":1118557.421545,"t":1712548800}
+{"o":0.0000128798,"h":0.0000139841,"l":0.0000121756,"c":0.0000121951,"v":8162103.2925449982,"t":1712552400}
+{"o":0.0000121951,"h":0.0000127695,"l":0.0000119378,"c":0.0000127168,"v":1660037.0909830001,"t":1712556000}
+{"o":0.0000127168,"h":0.0000134673,"l":0.0000122226,"c":0.0000123557,"v":4511532.4949910007,"t":1712559600}
+{"o":0.0000123557,"h":0.0000125388,"l":0.0000110928,"c":0.0000122374,"v":4860055.3157280022,"t":1712563200}
+{"o":0.0000122374,"h":0.0000157528,"l":0.0000121129,"c":0.0000153418,"v":10227848.9999089986,"t":1712566800}
+{"o":0.0000153418,"h":0.0000158281,"l":0.0000138934,"c":0.0000139709,"v":3797265.2303319974,"t":1712570400}
+{"o":0.0000139709,"h":0.0000141082,"l":0.0000115203,"c":0.0000125484,"v":15378574.963266002,"t":1712574000}
+{"o":0.0000125484,"h":0.0000138483,"l":0.0000121819,"c":0.0000138029,"v":3513627.0394439972,"t":1712577600}
+{"o":0.0000138029,"h":0.0000145868,"l":0.000010459,"c":0.0000110179,"v":11629303.2765879929,"t":1712581200}
+{"o":0.0000110179,"h":0.0000122315,"l":0.0000107249,"c":0.0000108431,"v":7081584.9027610002,"t":1712584800}
+{"o":0.0000108431,"h":0.0000110688,"l":0.0000099938,"c":0.0000100402,"v":3331399.2250280003,"t":1712588400}
+{"o":0.0000100402,"h":0.000010568,"l":0.0000083843,"c":0.0000104539,"v":19828003.9126560055,"t":1712592000}
+{"o":0.0000104539,"h":0.0000120944,"l":0.0000100529,"c":0.0000114432,"v":8783536.6870500017,"t":1712595600}
+{"o":0.0000114432,"h":0.0000117253,"l":0.0000104945,"c":0.0000117138,"v":5708450.7142180009,"t":1712599200}
+{"o":0.0000117138,"h":0.0000119482,"l":0.00000997,"c":0.0000103854,"v":9617413.2526820004,"t":1712602800}
+{"o":0.0000103854,"h":0.0000106872,"l":0.0000091749,"c":0.0000092924,"v":14417231.474426005,"t":1712606400}
+{"o":0.0000092924,"h":0.0000094429,"l":0.0000068874,"c":0.0000077524,"v":35448669.3495850191,"t":1712610000}
+{"o":0.0000077524,"h":0.0000078963,"l":0.0000073037,"c":0.0000076887,"v":9131649.4415969998,"t":1712613600}
+{"o":0.0000076887,"h":0.0000078963,"l":0.0000075226,"c":0.0000077395,"v":3840022.1588400002,"t":1712617200}
+{"o":0.0000077395,"h":0.0000103706,"l":0.0000076076,"c":0.0000091983,"v":13160725.189160997,"t":1712620800}
+{"o":0.0000091983,"h":0.0000093254,"l":0.0000079855,"c":0.000008043,"v":3940831.4155599996,"t":1712624400}
+{"o":0.000008043,"h":0.0000080715,"l":0.0000077644,"c":0.0000079926,"v":2135437.1338889999,"t":1712628000}
+{"o":0.0000079926,"h":0.0000081382,"l":0.0000049866,"c":0.0000054288,"v":37179206.5211220086,"t":1712631600}
+{"o":0.0000054288,"h":0.0000057915,"l":0.0000047409,"c":0.0000047546,"v":19149407.5946440026,"t":1712635200}
+{"o":0.0000047546,"h":0.0000048318,"l":0.000003556,"c":0.0000036643,"v":53276407.762323007,"t":1712638800}
+{"o":0.0000036643,"h":0.0000063607,"l":0.0000036359,"c":0.0000048104,"v":40121742.1785459667,"t":1712642400}
+{"o":0.0000048104,"h":0.0000068968,"l":0.0000047964,"c":0.0000068621,"v":20695075.7178219967,"t":1712646000}
+{"o":0.0000068621,"h":0.0000079461,"l":0.0000068334,"c":0.0000077484,"v":15137688.1748819947,"t":1712649600}
+{"o":0.0000077484,"h":0.0000077979,"l":0.0000070309,"c":0.0000071835,"v":5459063.4989999989,"t":1712653200}
+{"o":0.0000071835,"h":0.0000072176,"l":0.0000051701,"c":0.0000052192,"v":10328615.0071910005,"t":1712656800}
+{"o":0.0000052192,"h":0.0000063483,"l":0.0000051852,"c":0.0000063094,"v":9264609.3820590023,"t":1712660400}
+{"o":0.0000063094,"h":0.0000067085,"l":0.0000060841,"c":0.0000066108,"v":5558994.1736939996,"t":1712664000}
+{"o":0.0000066108,"h":0.0000068265,"l":0.0000059075,"c":0.0000059973,"v":4576265.3032489996,"t":1712667600}
+{"o":0.0000059973,"h":0.0000063673,"l":0.0000055678,"c":0.0000059346,"v":9804089.0969779976,"t":1712671200}
+{"o":0.0000059346,"h":0.0000062018,"l":0.0000051975,"c":0.0000060734,"v":9466647.3485059999,"t":1712674800}
+{"o":0.0000060734,"h":0.0000066746,"l":0.0000056078,"c":0.0000060393,"v":11619100.6063110027,"t":1712678400}
+{"o":0.0000060393,"h":0.0000070114,"l":0.0000051529,"c":0.0000058652,"v":24272123.9965059943,"t":1712682000}
+{"o":0.0000058652,"h":0.0000059228,"l":0.0000055424,"c":0.000005739,"v":3743556.6573670004,"t":1712685600}
+{"o":0.000005739,"h":0.0000058445,"l":0.0000053188,"c":0.0000053377,"v":8702207.3549080007,"t":1712689200}
+{"o":0.0000053377,"h":0.0000054194,"l":0.0000050892,"c":0.0000053613,"v":6253284.5326100001,"t":1712692800}
+{"o":0.0000053613,"h":0.0000054043,"l":0.0000050652,"c":0.000005254,"v":4991670.3116009999,"t":1712696400}
+{"o":0.000005254,"h":0.0000058155,"l":0.000005228,"c":0.0000053744,"v":8064846.2442829991,"t":1712700000}
+{"o":0.0000053744,"h":0.0000054347,"l":0.0000047409,"c":0.0000048834,"v":6846521.2590980008,"t":1712703600}
+{"o":0.0000048834,"h":0.0000049185,"l":0.0000037176,"c":0.0000040459,"v":28140790.5419219956,"t":1712707200}
+{"o":0.0000040459,"h":0.0000041801,"l":0.0000030501,"c":0.0000034199,"v":42043227.5112709925,"t":1712710800}
+{"o":0.0000034199,"h":0.000003681,"l":0.0000025128,"c":0.0000026095,"v":39747240.2629580051,"t":1712714400}
+{"o":0.0000026095,"h":0.000002678,"l":0.0000022782,"c":0.0000025882,"v":33173401.2534269914,"t":1712718000}
+{"o":0.0000025882,"h":0.0000026838,"l":0.0000021247,"c":0.0000022283,"v":28511175.6226579957,"t":1712721600}
+{"o":0.0000022283,"h":0.0000023165,"l":0.0000019863,"c":0.0000020554,"v":19546018.1388239935,"t":1712725200}
+{"o":0.0000020554,"h":0.0000021005,"l":0.0000019651,"c":0.0000019899,"v":6267524.0064800009,"t":1712728800}
+{"o":0.0000019899,"h":0.0000021369,"l":0.0000019758,"c":0.0000021312,"v":4212599.6192490002,"t":1712732400}
+{"o":0.0000021312,"h":0.0000033425,"l":0.0000021302,"c":0.0000028954,"v":40681596.1559539884,"t":1712736000}
+{"o":0.0000028954,"h":0.0000029089,"l":0.0000027683,"c":0.0000027852,"v":2992872.0269399993,"t":1712739600}
+{"o":0.0000027852,"h":0.0000035704,"l":0.0000027571,"c":0.000003138,"v":28499373.2423310131,"t":1712743200}
+{"o":0.000003138,"h":0.000003257,"l":0.0000030979,"c":0.0000032263,"v":2265098.7742480002,"t":1712746800}
+{"o":0.0000032263,"h":0.0000037191,"l":0.0000032116,"c":0.0000036219,"v":11106277.0924299974,"t":1712750400}
+{"o":0.0000036219,"h":0.0000037294,"l":0.0000032024,"c":0.0000033262,"v":12851229.1733990032,"t":1712754000}
+{"o":0.0000033262,"h":0.0000033455,"l":0.0000028452,"c":0.0000028611,"v":7762425.2666149996,"t":1712757600}
+{"o":0.0000028611,"h":0.0000035158,"l":0.0000028166,"c":0.0000031324,"v":17398462.2648759931,"t":1712761200}
+{"o":0.0000031324,"h":0.0000031652,"l":0.0000025829,"c":0.0000029975,"v":18202365.594597999,"t":1712764800}
+{"o":0.0000029975,"h":0.0000036398,"l":0.000002962,"c":0.0000031363,"v":14878548.3618339989,"t":1712768400}
+{"o":0.0000031363,"h":0.000003197,"l":0.0000029778,"c":0.0000030767,"v":5183855.3033599984,"t":1712772000}
+{"o":0.0000030767,"h":0.0000030914,"l":0.0000026407,"c":0.0000026548,"v":9180999.8117510006,"t":1712775600}
+{"o":0.0000026548,"h":0.0000026798,"l":0.0000023904,"c":0.0000024473,"v":9058740.6673340015,"t":1712779200}
+{"o":0.0000024473,"h":0.000002484,"l":0.0000023764,"c":0.0000024225,"v":3512760.3492210004,"t":1712782800}
+{"o":0.0000024225,"h":0.0000027939,"l":0.0000023845,"c":0.000002681,"v":9967054.2844229992,"t":1712786400}
+{"o":0.000002681,"h":0.0000027105,"l":0.0000025069,"c":0.0000026174,"v":7130890.4083339972,"t":1712790000}
+{"o":0.0000026174,"h":0.0000026489,"l":0.0000025019,"c":0.000002525,"v":1775717.2296719998,"t":1712793600}
+{"o":0.000002525,"h":0.0000025933,"l":0.0000024734,"c":0.0000024911,"v":4134406.9312779997,"t":1712797200}
+{"o":0.0000024911,"h":0.0000025152,"l":0.0000024383,"c":0.0000024782,"v":588972.3707800001,"t":1712800800}
+{"o":0.0000024782,"h":0.0000027199,"l":0.0000024708,"c":0.0000027026,"v":7489131.1234939983,"t":1712804400}
+{"o":0.0000027026,"h":0.000002776,"l":0.0000026641,"c":0.0000027427,"v":1241502.459667,"t":1712808000}
+{"o":0.0000027427,"h":0.0000027774,"l":0.0000027305,"c":0.0000027553,"v":677976.1202750001,"t":1712811600}
+{"o":0.0000027553,"h":0.0000027713,"l":0.0000027203,"c":0.000002745,"v":485659.334748,"t":1712815200}
+{"o":0.000002745,"h":0.0000029022,"l":0.0000027249,"c":0.0000028072,"v":4071715.4306170004,"t":1712818800}
+{"o":0.0000028072,"h":0.0000028761,"l":0.0000027186,"c":0.0000027623,"v":4594949.1962879989,"t":1712822400}
+{"o":0.0000027623,"h":0.0000028314,"l":0.0000027518,"c":0.0000028147,"v":4340281.8070919998,"t":1712826000}
+{"o":0.0000028147,"h":0.0000028681,"l":0.0000026784,"c":0.0000027005,"v":3922057.1914879992,"t":1712829600}
+{"o":0.0000027005,"h":0.0000027366,"l":0.000002643,"c":0.0000026792,"v":240693.359339,"t":1712833200}
+{"o":0.0000026792,"h":0.000002693,"l":0.0000025444,"c":0.0000025595,"v":3247243.8414719999,"t":1712836800}
+{"o":0.0000025595,"h":0.000002566,"l":0.0000023396,"c":0.0000023725,"v":3536138.9424479995,"t":1712840400}
+{"o":0.0000023725,"h":0.0000039947,"l":0.0000023561,"c":0.0000037637,"v":44128946.2296659872,"t":1712844000}
+{"o":0.0000037637,"h":0.0000061665,"l":0.0000030575,"c":0.0000033793,"v":87102585.1382949948,"t":1712847600}
+{"o":0.0000033793,"h":0.0000034065,"l":0.0000028323,"c":0.0000028585,"v":8935727.3299559988,"t":1712851200}
+{"o":0.0000028585,"h":0.0000043562,"l":0.0000028308,"c":0.0000034855,"v":46858334.9379279986,"t":1712854800}
+{"o":0.0000034855,"h":0.0000037342,"l":0.0000034528,"c":0.0000036699,"v":3971717.0366290011,"t":1712858400}
+{"o":0.0000036699,"h":0.0000037241,"l":0.0000036362,"c":0.0000037002,"v":1343948.9894620001,"t":1712862000}
+{"o":0.0000037002,"h":0.000003711,"l":0.0000034387,"c":0.0000034666,"v":3154740.8388459999,"t":1712865600}
+{"o":0.0000034666,"h":0.0000035126,"l":0.0000030484,"c":0.0000031091,"v":5108782.8485540003,"t":1712869200}
+{"o":0.0000031091,"h":0.0000033881,"l":0.0000030665,"c":0.0000033716,"v":4450392.2208819995,"t":1712872800}
+{"o":0.0000033716,"h":0.0000034731,"l":0.0000032142,"c":0.0000032289,"v":5495458.0843939986,"t":1712876400}
+{"o":0.0000032289,"h":0.000003301,"l":0.0000028229,"c":0.0000029683,"v":13321569.6502120029,"t":1712880000}
+{"o":0.0000029683,"h":0.0000029854,"l":0.0000027781,"c":0.0000028068,"v":2074534.4088969999,"t":1712883600}
+{"o":0.0000028068,"h":0.0000029677,"l":0.0000027596,"c":0.0000027791,"v":6211738.9147070004,"t":1712887200}
+{"o":0.0000027791,"h":0.0000027814,"l":0.00000261,"c":0.000002618,"v":2656019.5691490001,"t":1712890800}
+{"o":0.000002618,"h":0.0000026414,"l":0.000002607,"c":0.00000262,"v":18236.39236,"t":1712894400}
+{"o":0.00000262,"h":0.0000026286,"l":0.0000024493,"c":0.0000024706,"v":3465626.3534969999,"t":1712898000}
+{"o":0.0000024706,"h":0.000002501,"l":0.0000022934,"c":0.000002316,"v":3410916.5957160001,"t":1712901600}
+{"o":0.000002316,"h":0.0000025113,"l":0.0000022636,"c":0.0000025051,"v":8838753.6816019993,"t":1712905200}
+{"o":0.0000025051,"h":0.0000025322,"l":0.0000023034,"c":0.0000023333,"v":5716841.2196280006,"t":1712908800}
+{"o":0.0000023333,"h":0.000002348,"l":0.000002312,"c":0.0000023318,"v":67664.285469,"t":1712912400}
+{"o":0.0000023318,"h":0.0000023482,"l":0.0000023114,"c":0.000002319,"v":88255.822862,"t":1712916000}
+{"o":0.000002319,"h":0.0000023276,"l":0.0000019385,"c":0.0000019645,"v":12148062.2780380007,"t":1712919600}
+{"o":0.0000019645,"h":0.000002069,"l":0.0000019204,"c":0.0000019602,"v":2261517.784155,"t":1712923200}
+{"o":0.0000019602,"h":0.000002017,"l":0.0000019136,"c":0.0000019613,"v":897217.5160100001,"t":1712926800}
+{"o":0.0000019613,"h":0.0000020016,"l":0.0000019309,"c":0.0000019476,"v":2691622.1020820001,"t":1712930400}
+{"o":0.0000019476,"h":0.0000019774,"l":0.0000018696,"c":0.0000019524,"v":3308258.6297209999,"t":1712934000}
+{"o":0.0000019524,"h":0.0000019844,"l":0.0000019203,"c":0.0000019625,"v":436670.630209,"t":1712937600}
+{"o":0.0000019625,"h":0.0000022251,"l":0.0000019489,"c":0.0000021572,"v":5980056.5513559999,"t":1712941200}
+{"o":0.0000021572,"h":0.000002896,"l":0.0000017535,"c":0.0000019684,"v":21747254.7418960072,"t":1712944800}
+{"o":0.0000019684,"h":0.0000021247,"l":0.0000018381,"c":0.0000020244,"v":5774371.9796059998,"t":1712948400}
+{"o":0.0000020244,"h":0.0000021567,"l":0.0000019446,"c":0.000002097,"v":1015625.4065429999,"t":1712952000}
+{"o":0.000002097,"h":0.0000021718,"l":0.0000020595,"c":0.0000021358,"v":964323.1674210001,"t":1712955600}
+{"o":0.0000021358,"h":0.0000021723,"l":0.0000021211,"c":0.0000021451,"v":0.0,"t":1712959200}
+{"o":0.0000021451,"h":0.0000021724,"l":0.0000020684,"c":0.0000020916,"v":235952.730784,"t":1712962800}
+{"o":0.0000020916,"h":0.0000021213,"l":0.0000020821,"c":0.0000021147,"v":0.0,"t":1712966400}
+{"o":0.0000021147,"h":0.00000223,"l":0.0000020898,"c":0.0000021718,"v":107299.196102,"t":1712970000}
+{"o":0.0000021718,"h":0.0000022228,"l":0.0000020674,"c":0.0000020744,"v":556228.5446969999,"t":1712973600}
+{"o":0.0000020744,"h":0.0000021855,"l":0.0000020232,"c":0.0000021268,"v":2533940.4302630001,"t":1712977200}
+{"o":0.0000021268,"h":0.0000021351,"l":0.000002053,"c":0.0000020705,"v":1557917.351636,"t":1712980800}
+{"o":0.0000020705,"h":0.0000020872,"l":0.0000020516,"c":0.000002084,"v":0.0,"t":1712984400}
+{"o":0.000002084,"h":0.000002096,"l":0.0000020431,"c":0.0000020521,"v":168680.850925,"t":1712988000}
+{"o":0.0000020521,"h":0.0000020968,"l":0.0000020459,"c":0.0000020894,"v":26520.933848,"t":1712991600}
+{"o":0.0000020894,"h":0.0000021118,"l":0.0000020579,"c":0.0000020892,"v":46756.055461,"t":1712995200}
+{"o":0.0000020892,"h":0.0000021471,"l":0.0000020435,"c":0.0000021233,"v":2981533.71906,"t":1712998800}
+{"o":0.0000021233,"h":0.0000022077,"l":0.000002108,"c":0.0000021861,"v":223615.816944,"t":1713002400}
+{"o":0.0000021861,"h":0.0000022858,"l":0.0000021657,"c":0.0000022813,"v":2380982.1136650001,"t":1713006000}
+{"o":0.0000022813,"h":0.0000023101,"l":0.0000022403,"c":0.0000022828,"v":545427.0354540001,"t":1713009600}
+{"o":0.0000022828,"h":0.0000023727,"l":0.0000022659,"c":0.0000023614,"v":1875298.9169360001,"t":1713013200}
+{"o":0.0000023614,"h":0.0000024016,"l":0.0000023337,"c":0.0000023842,"v":894700.4444690001,"t":1713016800}
+{"o":0.0000023842,"h":0.0000024468,"l":0.0000022688,"c":0.0000023111,"v":3961725.6336389999,"t":1713020400}
+{"o":0.0000023111,"h":0.0000023863,"l":0.0000022005,"c":0.0000022672,"v":216339.553877,"t":1713024000}
+{"o":0.0000022672,"h":0.0000024317,"l":0.0000022661,"c":0.0000023715,"v":0.0,"t":1713027600}
+{"o":0.0000023715,"h":0.00000245,"l":0.0000021704,"c":0.0000022525,"v":1536704.698259,"t":1713031200}
+{"o":0.0000022525,"h":0.0000025434,"l":0.0000021501,"c":0.0000023215,"v":9746724.3270089999,"t":1713034800}
+{"o":0.0000023215,"h":0.0000026981,"l":0.0000018099,"c":0.0000019689,"v":8848720.6769110002,"t":1713038400}
+{"o":0.0000019689,"h":0.0000020917,"l":0.0000018021,"c":0.0000018476,"v":1682882.8986839999,"t":1713042000}
+{"o":0.0000018476,"h":0.0000021377,"l":0.0000017149,"c":0.0000019103,"v":807303.8884519999,"t":1713045600}
+{"o":0.0000019103,"h":0.0000020258,"l":0.00000189,"c":0.0000019451,"v":453478.494555,"t":1713049200}
+{"o":0.0000019451,"h":0.0000019904,"l":0.0000018818,"c":0.0000019355,"v":352571.647321,"t":1713052800}
+{"o":0.0000019355,"h":0.0000020404,"l":0.000001876,"c":0.0000019355,"v":5598470.3728609998,"t":1713056400}
+{"o":0.0000019355,"h":0.0000019976,"l":0.0000018411,"c":0.00000191,"v":317589.675742,"t":1713060000}
+{"o":0.00000191,"h":0.0000020243,"l":0.0000017246,"c":0.0000018027,"v":1408436.8032450001,"t":1713063600}
+{"o":0.0000018027,"h":0.0000019001,"l":0.0000017192,"c":0.0000018148,"v":857991.8016230001,"t":1713067200}
+{"o":0.0000018148,"h":0.0000018361,"l":0.0000017518,"c":0.0000017644,"v":233917.698683,"t":1713070800}
+{"o":0.0000017644,"h":0.0000020001,"l":0.0000017369,"c":0.000001964,"v":4815657.1139699984,"t":1713074400}
+{"o":0.000001964,"h":0.0000019796,"l":0.0000019191,"c":0.0000019274,"v":77030.776448,"t":1713078000}
+{"o":0.0000019274,"h":0.0000022357,"l":0.0000019073,"c":0.0000022268,"v":7378426.8884869991,"t":1713081600}
+{"o":0.0000022268,"h":0.000003058,"l":0.0000021915,"c":0.0000028693,"v":22151061.7903669886,"t":1713085200}
+{"o":0.0000028693,"h":0.0000030824,"l":0.0000028226,"c":0.0000030266,"v":2561165.3815649999,"t":1713088800}
+{"o":0.0000030266,"h":0.0000031935,"l":0.0000027678,"c":0.0000028504,"v":2940111.2895339997,"t":1713092400}
+{"o":0.0000028504,"h":0.0000028746,"l":0.0000027652,"c":0.0000027979,"v":88205.906455,"t":1713096000}
+{"o":0.0000027979,"h":0.0000029755,"l":0.0000027366,"c":0.000002859,"v":415463.343698,"t":1713099600}
+{"o":0.000002859,"h":0.0000029446,"l":0.000002758,"c":0.0000028547,"v":833036.2729559998,"t":1713103200}
+{"o":0.0000028547,"h":0.0000028812,"l":0.0000027927,"c":0.00000285,"v":32367.865885,"t":1713106800}
+{"o":0.00000285,"h":0.0000029141,"l":0.0000027706,"c":0.000002879,"v":623786.201682,"t":1713110400}
+{"o":0.000002879,"h":0.000003692,"l":0.0000027633,"c":0.0000031969,"v":16028913.7992469948,"t":1713114000}
+{"o":0.0000031969,"h":0.0000045589,"l":0.0000030279,"c":0.0000034276,"v":43954349.0736180022,"t":1713117600}
+{"o":0.0000034276,"h":0.0000035602,"l":0.0000033501,"c":0.0000033797,"v":3037652.499512,"t":1713121200}
+{"o":0.0000033797,"h":0.0000034399,"l":0.0000031475,"c":0.0000032039,"v":2623393.329068,"t":1713124800}
+{"o":0.0000032039,"h":0.0000032463,"l":0.0000030001,"c":0.0000031841,"v":6953622.3146619992,"t":1713128400}
+{"o":0.0000031841,"h":0.0000039619,"l":0.0000029645,"c":0.0000037177,"v":10006992.4363900032,"t":1713132000}
+{"o":0.0000037177,"h":0.0000050411,"l":0.0000036599,"c":0.0000040978,"v":22136746.1255780011,"t":1713135600}
+{"o":0.0000040978,"h":0.000004742,"l":0.0000040589,"c":0.0000045042,"v":6923742.7941640001,"t":1713139200}
+{"o":0.0000045042,"h":0.0000047998,"l":0.0000043767,"c":0.0000044128,"v":7079405.0545489984,"t":1713142800}
+{"o":0.0000044128,"h":0.0000044715,"l":0.0000041283,"c":0.0000041796,"v":2100686.0526820002,"t":1713146400}
+{"o":0.0000041796,"h":0.0000042329,"l":0.0000039584,"c":0.0000039889,"v":1907386.8570089999,"t":1713150000}
+{"o":0.0000039889,"h":0.0000045587,"l":0.0000039336,"c":0.0000044386,"v":11983046.4568530004,"t":1713153600}
+{"o":0.0000044386,"h":0.0000048087,"l":0.0000043283,"c":0.0000046455,"v":2687244.6451319996,"t":1713157200}
+{"o":0.0000046455,"h":0.0000047593,"l":0.0000043647,"c":0.0000043987,"v":2907067.6720180004,"t":1713160800}
+{"o":0.0000043987,"h":0.0000045078,"l":0.0000042019,"c":0.0000042703,"v":3107207.1884880001,"t":1713164400}
+{"o":0.0000042703,"h":0.0000043042,"l":0.0000036032,"c":0.0000036541,"v":6160032.5142740011,"t":1713168000}
+{"o":0.0000036541,"h":0.0000038225,"l":0.0000035562,"c":0.0000037469,"v":2274940.2461859998,"t":1713171600}
+{"o":0.0000037469,"h":0.0000037659,"l":0.0000027283,"c":0.0000029481,"v":39781648.6786469966,"t":1713175200}
+{"o":0.0000029481,"h":0.0000030012,"l":0.0000028368,"c":0.0000029006,"v":1811604.561068,"t":1713178800}
+{"o":0.0000029006,"h":0.0000030302,"l":0.0000028282,"c":0.0000029959,"v":2745832.506585001,"t":1713182400}
+{"o":0.0000029959,"h":0.0000032075,"l":0.0000029351,"c":0.0000031357,"v":2497528.3721430008,"t":1713186000}
+{"o":0.0000031357,"h":0.0000032911,"l":0.0000029716,"c":0.0000031287,"v":415003.344503,"t":1713189600}
+{"o":0.0000031287,"h":0.0000032915,"l":0.0000029922,"c":0.0000030806,"v":4372124.0481769983,"t":1713193200}
+{"o":0.0000030806,"h":0.0000032762,"l":0.0000028838,"c":0.0000030302,"v":1298783.7172060001,"t":1713196800}
+{"o":0.0000030302,"h":0.0000031498,"l":0.0000029285,"c":0.0000030241,"v":494804.350673,"t":1713200400}
+{"o":0.0000030241,"h":0.0000032413,"l":0.0000024895,"c":0.0000025806,"v":11959465.4033360016,"t":1713204000}
+{"o":0.0000025806,"h":0.0000027139,"l":0.0000025054,"c":0.0000025787,"v":495967.035128,"t":1713207600}
+{"o":0.0000025787,"h":0.0000026381,"l":0.0000024829,"c":0.0000025458,"v":1273806.2227170002,"t":1713211200}
+{"o":0.0000025458,"h":0.0000026692,"l":0.0000024992,"c":0.0000026013,"v":2942068.838649,"t":1713214800}
+{"o":0.0000026013,"h":0.0000027573,"l":0.0000024241,"c":0.0000026004,"v":10139063.9599789996,"t":1713218400}
+{"o":0.0000026004,"h":0.000002665,"l":0.0000025959,"c":0.0000026313,"v":356421.297725,"t":1713222000}
+{"o":0.0000026313,"h":0.000002691,"l":0.0000025792,"c":0.0000026082,"v":171637.724345,"t":1713225600}
+{"o":0.0000026082,"h":0.0000026943,"l":0.0000025499,"c":0.000002654,"v":768302.1165939999,"t":1713229200}
+{"o":0.000002654,"h":0.0000026956,"l":0.0000026353,"c":0.0000026553,"v":373619.679103,"t":1713232800}
+{"o":0.0000026553,"h":0.0000027699,"l":0.0000025875,"c":0.000002665,"v":360157.494516,"t":1713236400}
+{"o":0.000002665,"h":0.0000028141,"l":0.0000026074,"c":0.0000026991,"v":898997.6783650001,"t":1713240000}
+{"o":0.0000026991,"h":0.0000027631,"l":0.0000026498,"c":0.000002706,"v":152946.730497,"t":1713243600}
+{"o":0.000002706,"h":0.000002741,"l":0.0000025792,"c":0.000002594,"v":2098630.901606,"t":1713247200}
+{"o":0.000002594,"h":0.0000026784,"l":0.0000025345,"c":0.0000026207,"v":678082.354863,"t":1713250800}
+{"o":0.0000026207,"h":0.000002654,"l":0.000002617,"c":0.0000026419,"v":0.0,"t":1713254400}
+{"o":0.0000026419,"h":0.0000026735,"l":0.0000026024,"c":0.0000026497,"v":75713.891392,"t":1713258000}
+{"o":0.0000026497,"h":0.0000027708,"l":0.0000025066,"c":0.0000025621,"v":321109.849408,"t":1713261600}
+{"o":0.0000025621,"h":0.0000026936,"l":0.0000024993,"c":0.000002615,"v":7538.445933,"t":1713265200}
+{"o":0.000002615,"h":0.0000026781,"l":0.0000026107,"c":0.0000026624,"v":189981.903439,"t":1713268800}
+{"o":0.0000026624,"h":0.0000027815,"l":0.0000025302,"c":0.0000025799,"v":799999.0936980001,"t":1713272400}
+{"o":0.0000025799,"h":0.0000026489,"l":0.0000024821,"c":0.0000025497,"v":1399771.223553,"t":1713276000}
+{"o":0.0000025497,"h":0.0000026251,"l":0.0000022586,"c":0.0000023408,"v":6085510.6665120004,"t":1713279600}
+{"o":0.0000023408,"h":0.0000026603,"l":0.0000022366,"c":0.000002534,"v":6598062.9287979994,"t":1713283200}
+{"o":0.000002534,"h":0.0000029168,"l":0.0000024243,"c":0.0000027401,"v":6727245.7975340001,"t":1713286800}
+{"o":0.0000027401,"h":0.0000027546,"l":0.0000025882,"c":0.0000026041,"v":1292788.288307,"t":1713290400}
+{"o":0.0000026041,"h":0.000002653,"l":0.0000025877,"c":0.0000026396,"v":0.0,"t":1713294000}
+{"o":0.0000026396,"h":0.0000026716,"l":0.0000025983,"c":0.0000026182,"v":380491.342793,"t":1713297600}
+{"o":0.0000026182,"h":0.0000026908,"l":0.000002366,"c":0.0000023872,"v":6607568.0816699993,"t":1713301200}
+{"o":0.0000023872,"h":0.0000028027,"l":0.0000022962,"c":0.0000023169,"v":20009127.904964,"t":1713304800}
+{"o":0.0000023169,"h":0.0000023445,"l":0.0000023102,"c":0.0000023395,"v":0.0,"t":1713308400}
+{"o":0.0000023395,"h":0.0000023783,"l":0.0000022672,"c":0.0000022933,"v":4315386.306419,"t":1713312000}
+{"o":0.0000022933,"h":0.0000023363,"l":0.0000021888,"c":0.0000022003,"v":10195.301146,"t":1713315600}
+{"o":0.0000022003,"h":0.0000023123,"l":0.0000021812,"c":0.0000022833,"v":4418962.6264469996,"t":1713319200}
+{"o":0.0000022833,"h":0.0000024589,"l":0.0000022695,"c":0.0000024346,"v":1589668.311616,"t":1713322800}
+{"o":0.0000024346,"h":0.0000025284,"l":0.0000023435,"c":0.0000024421,"v":26768.520479,"t":1713326400}
+{"o":0.0000024421,"h":0.0000024807,"l":0.0000024093,"c":0.0000024547,"v":414577.245809,"t":1713330000}
+{"o":0.0000024547,"h":0.0000024731,"l":0.0000021999,"c":0.0000022391,"v":5688514.7626750004,"t":1713333600}
+{"o":0.0000022391,"h":0.0000022734,"l":0.0000020851,"c":0.0000021043,"v":4582472.4912999999,"t":1713337200}
+{"o":0.0000021043,"h":0.0000021323,"l":0.0000020394,"c":0.0000020682,"v":1694760.492505,"t":1713340800}
+{"o":0.0000020682,"h":0.0000020756,"l":0.0000020234,"c":0.000002035,"v":392441.115441,"t":1713344400}
+{"o":0.000002035,"h":0.0000021464,"l":0.0000020237,"c":0.0000021414,"v":4122491.9493559999,"t":1713348000}
+{"o":0.0000021414,"h":0.0000022264,"l":0.0000021266,"c":0.0000022243,"v":368834.386644,"t":1713351600}
+{"o":0.0000022243,"h":0.000002284,"l":0.0000020525,"c":0.0000020988,"v":3888400.4251409997,"t":1713355200}
+{"o":0.0000020988,"h":0.0000021076,"l":0.0000019556,"c":0.0000019762,"v":3819263.6869820002,"t":1713358800}
+{"o":0.0000019762,"h":0.0000022135,"l":0.0000019165,"c":0.0000021088,"v":7457439.1384780006,"t":1713362400}
+{"o":0.0000021088,"h":0.0000021777,"l":0.0000021014,"c":0.0000021541,"v":0.0,"t":1713366000}
+{"o":0.0000021541,"h":0.0000021868,"l":0.0000019525,"c":0.0000020024,"v":3746565.8145130002,"t":1713369600}
+{"o":0.0000020024,"h":0.0000020052,"l":0.0000016949,"c":0.0000017202,"v":7960886.5859960001,"t":1713373200}
+{"o":0.0000017202,"h":0.0000017285,"l":0.0000012391,"c":0.0000015936,"v":57892412.5589400008,"t":1713376800}
+{"o":0.0000015936,"h":0.0000016281,"l":0.0000015128,"c":0.0000015265,"v":3438154.1654980001,"t":1713380400}
+{"o":0.0000015265,"h":0.0000015444,"l":0.0000014863,"c":0.0000015202,"v":100000.0,"t":1713384000}
+{"o":0.0000015202,"h":0.0000015254,"l":0.0000014672,"c":0.0000014968,"v":1465319.5113499998,"t":1713387600}
+{"o":0.0000014968,"h":0.0000015832,"l":0.0000014837,"c":0.0000015726,"v":4144396.8419900001,"t":1713391200}
+{"o":0.0000015726,"h":0.000001661,"l":0.0000015529,"c":0.0000015938,"v":3303957.3875590004,"t":1713394800}
+{"o":0.0000015938,"h":0.0000016201,"l":0.0000014002,"c":0.0000014085,"v":6560450.8105540005,"t":1713398400}
+{"o":0.0000014085,"h":0.0000016723,"l":0.0000013036,"c":0.0000016006,"v":36196214.7794049978,"t":1713402000}
+{"o":0.0000016006,"h":0.0000016799,"l":0.0000015848,"c":0.0000016533,"v":3051639.6451780004,"t":1713405600}
+{"o":0.0000016533,"h":0.0000016768,"l":0.0000015594,"c":0.0000015716,"v":7105866.178568,"t":1713409200}
+{"o":0.0000015716,"h":0.0000015881,"l":0.0000015141,"c":0.0000015427,"v":1310533.496021,"t":1713412800}
+{"o":0.0000015427,"h":0.0000015628,"l":0.0000015111,"c":0.0000015451,"v":142793.19277,"t":1713416400}
+{"o":0.0000015451,"h":0.0000015876,"l":0.0000015151,"c":0.0000015431,"v":645506.137485,"t":1713420000}
+{"o":0.0000015431,"h":0.0000015884,"l":0.0000015347,"c":0.0000015824,"v":1278317.5341720001,"t":1713423600}
+{"o":0.0000015824,"h":0.0000016968,"l":0.0000015593,"c":0.0000016634,"v":3002219.9939609999,"t":1713427200}
+{"o":0.0000016634,"h":0.0000016723,"l":0.0000015964,"c":0.0000016063,"v":2713054.0777289998,"t":1713430800}
+{"o":0.0000016063,"h":0.0000016274,"l":0.0000015674,"c":0.0000015931,"v":753714.524052,"t":1713434400}
+{"o":0.0000015931,"h":0.0000016548,"l":0.0000015442,"c":0.0000016223,"v":311897.354672,"t":1713438000}
+{"o":0.0000016223,"h":0.0000016683,"l":0.0000016143,"c":0.0000016539,"v":0.0,"t":1713441600}
+{"o":0.0000016539,"h":0.0000016682,"l":0.0000015829,"c":0.000001612,"v":250256.287423,"t":1713445200}
+{"o":0.000001612,"h":0.0000016259,"l":0.0000015113,"c":0.0000015223,"v":6773136.517124,"t":1713448800}
+{"o":0.0000015223,"h":0.0000015272,"l":0.0000014353,"c":0.0000014582,"v":849338.551663,"t":1713452400}
+{"o":0.0000014582,"h":0.0000014719,"l":0.0000014315,"c":0.0000014621,"v":327101.006119,"t":1713456000}
+{"o":0.0000014621,"h":0.0000014933,"l":0.0000014453,"c":0.0000014765,"v":325174.511463,"t":1713459600}
+{"o":0.0000014765,"h":0.0000016082,"l":0.0000014539,"c":0.0000015432,"v":8334324.9321889998,"t":1713463200}
+{"o":0.0000015432,"h":0.0000015483,"l":0.0000015224,"c":0.0000015283,"v":0.0,"t":1713466800}
+{"o":0.0000015283,"h":0.0000015366,"l":0.0000014547,"c":0.0000014623,"v":5466034.7232649997,"t":1713470400}
+{"o":0.0000014623,"h":0.000001468,"l":0.000001387,"c":0.0000013982,"v":395474.997211,"t":1713474000}
+{"o":0.0000013982,"h":0.0000014037,"l":0.000001367,"c":0.0000013765,"v":0.0,"t":1713477600}
+{"o":0.0000013765,"h":0.0000013875,"l":0.0000013682,"c":0.0000013849,"v":0.0,"t":1713481200}
+{"o":0.0000013849,"h":0.0000014271,"l":0.0000013805,"c":0.0000014248,"v":2936.930429,"t":1713484800}
+{"o":0.0000014248,"h":0.0000015174,"l":0.0000013276,"c":0.0000013942,"v":543402.539097,"t":1713488400}
+{"o":0.0000013942,"h":0.0000014626,"l":0.0000012571,"c":0.0000012605,"v":10673919.4815330002,"t":1713492000}
+{"o":0.0000012605,"h":0.0000012659,"l":0.0000012077,"c":0.0000012101,"v":8014707.3383320002,"t":1713495600}
+{"o":0.0000012101,"h":0.0000012846,"l":0.0000011739,"c":0.0000012538,"v":10933581.4913439993,"t":1713499200}
+{"o":0.0000012538,"h":0.0000012767,"l":0.0000012421,"c":0.000001258,"v":0.0,"t":1713502800}
+{"o":0.000001258,"h":0.0000013423,"l":0.0000011961,"c":0.0000012722,"v":1487395.4449390001,"t":1713506400}
+{"o":0.0000012722,"h":0.0000013648,"l":0.0000012565,"c":0.000001358,"v":4157558.3180259997,"t":1713510000}
+{"o":0.000001358,"h":0.0000013625,"l":0.0000013365,"c":0.0000013488,"v":0.0,"t":1713513600}
+{"o":0.0000013488,"h":0.0000013616,"l":0.0000013402,"c":0.0000013525,"v":177392.563881,"t":1713517200}
+{"o":0.0000013525,"h":0.000001446,"l":0.0000013344,"c":0.0000014285,"v":4277698.8519909997,"t":1713520800}
+{"o":0.0000014285,"h":0.0000014513,"l":0.0000014178,"c":0.0000014492,"v":35834.419846,"t":1713524400}
+{"o":0.0000014492,"h":0.0000014633,"l":0.0000014291,"c":0.0000014429,"v":510210.037727,"t":1713528000}
+{"o":0.0000014429,"h":0.0000014543,"l":0.000001433,"c":0.0000014395,"v":0.0,"t":1713531600}
+{"o":0.0000014395,"h":0.0000016188,"l":0.0000014157,"c":0.0000015696,"v":5784858.4563830001,"t":1713535200}
+{"o":0.0000015696,"h":0.0000015787,"l":0.000001546,"c":0.0000015631,"v":0.0,"t":1713538800}
+{"o":0.0000015631,"h":0.0000017791,"l":0.0000015483,"c":0.0000017545,"v":6763732.3710059999,"t":1713542400}
+{"o":0.0000017545,"h":0.0000017732,"l":0.0000017112,"c":0.0000017396,"v":1479102.593966,"t":1713546000}
+{"o":0.0000017396,"h":0.0000017827,"l":0.0000017383,"c":0.000001778,"v":1241630.574304,"t":1713549600}
+{"o":0.000001778,"h":0.000001795,"l":0.0000017144,"c":0.0000017186,"v":3166521.78987,"t":1713553200}
+{"o":0.0000017186,"h":0.0000017545,"l":0.0000016444,"c":0.0000016741,"v":616134.083069,"t":1713556800}
+{"o":0.0000016741,"h":0.0000016758,"l":0.0000014748,"c":0.0000014792,"v":7685399.4045200003,"t":1713560400}
+{"o":0.0000014792,"h":0.0000014931,"l":0.000001398,"c":0.0000014258,"v":6292273.9969300004,"t":1713564000}
+{"o":0.0000014258,"h":0.0000014621,"l":0.0000012238,"c":0.0000012383,"v":6337825.4986889996,"t":1713567600}
+{"o":0.0000012383,"h":0.0000012555,"l":0.0000012133,"c":0.0000012469,"v":112339.135233,"t":1713571200}
+{"o":0.0000012469,"h":0.0000012574,"l":0.00000123,"c":0.000001236,"v":0.0,"t":1713574800}
+{"o":0.000001236,"h":0.0000012417,"l":0.0000012225,"c":0.0000012308,"v":0.0,"t":1713578400}
+{"o":0.0000012308,"h":0.000001237,"l":0.0000012231,"c":0.0000012291,"v":159824.085608,"t":1713582000}
+{"o":0.0000012291,"h":0.0000012355,"l":0.0000012071,"c":0.0000012088,"v":0.0,"t":1713585600}
+{"o":0.0000012088,"h":0.000001223,"l":0.0000012065,"c":0.0000012178,"v":0.0,"t":1713589200}
+{"o":0.0000012178,"h":0.0000012256,"l":0.0000011321,"c":0.0000011401,"v":8162891.001983,"t":1713592800}
+{"o":0.0000011401,"h":0.0000011602,"l":0.0000011352,"c":0.0000011583,"v":3421077.6946510002,"t":1713596400}
+{"o":0.0000011583,"h":0.0000012255,"l":0.0000011536,"c":0.0000012219,"v":3752058.5608000001,"t":1713600000}
+{"o":0.0000012219,"h":0.0000018312,"l":0.0000012191,"c":0.0000017725,"v":27551029.1082000062,"t":1713603600}
+{"o":0.0000017725,"h":0.0000018476,"l":0.0000014433,"c":0.0000014481,"v":23284258.9440469928,"t":1713607200}
+{"o":0.0000014481,"h":0.0000014541,"l":0.0000014253,"c":0.0000014315,"v":310209.185502,"t":1713610800}
+{"o":0.0000014315,"h":0.000001447,"l":0.0000013973,"c":0.0000014329,"v":2068751.9947130003,"t":1713614400}
+{"o":0.0000014329,"h":0.0000015517,"l":0.0000014222,"c":0.0000015482,"v":5555726.0270100003,"t":1713618000}
+{"o":0.0000015482,"h":0.0000018936,"l":0.0000015388,"c":0.0000018807,"v":12171388.1717770007,"t":1713621600}
+{"o":0.0000018807,"h":0.000001944,"l":0.0000018218,"c":0.0000018604,"v":3157526.4244310004,"t":1713625200}
+{"o":0.0000018604,"h":0.0000032497,"l":0.000001848,"c":0.0000024675,"v":39910180.566121012,"t":1713628800}
+{"o":0.0000024675,"h":0.0000026005,"l":0.0000024076,"c":0.000002544,"v":2978711.585767,"t":1713632400}
+{"o":0.000002544,"h":0.0000025895,"l":0.0000022726,"c":0.0000023113,"v":5543736.7404560009,"t":1713636000}
+{"o":0.0000023113,"h":0.0000023219,"l":0.0000019237,"c":0.0000019413,"v":16360922.7050870042,"t":1713639600}
+{"o":0.0000019413,"h":0.0000019501,"l":0.0000018581,"c":0.0000018713,"v":2404410.749475,"t":1713643200}
+{"o":0.0000018713,"h":0.0000018843,"l":0.0000016352,"c":0.0000016481,"v":27582843.4784660004,"t":1713646800}
+{"o":0.0000016481,"h":0.000001676,"l":0.0000016448,"c":0.00000167,"v":1760587.033017,"t":1713650400}
+{"o":0.00000167,"h":0.0000016799,"l":0.000001642,"c":0.000001657,"v":40299.566683,"t":1713654000}
+{"o":0.000001657,"h":0.000001692,"l":0.0000016559,"c":0.0000016859,"v":0.0,"t":1713657600}
+{"o":0.0000016859,"h":0.0000016861,"l":0.0000016647,"c":0.0000016757,"v":0.0,"t":1713661200}
+{"o":0.0000016757,"h":0.0000016798,"l":0.0000016471,"c":0.0000016479,"v":0.0,"t":1713664800}
+{"o":0.0000016479,"h":0.000001667,"l":0.0000015403,"c":0.0000015705,"v":4076118.2248769999,"t":1713668400}
+{"o":0.0000015705,"h":0.0000015909,"l":0.000001563,"c":0.0000015795,"v":507008.977149,"t":1713672000}
+{"o":0.0000015795,"h":0.0000015967,"l":0.0000015487,"c":0.0000015632,"v":1917138.046297,"t":1713675600}
+{"o":0.0000015632,"h":0.0000015674,"l":0.0000015488,"c":0.0000015564,"v":0.0,"t":1713679200}
+{"o":0.0000015564,"h":0.0000015662,"l":0.0000013993,"c":0.0000014158,"v":6575503.8154739998,"t":1713682800}
+{"o":0.0000014158,"h":0.000001442,"l":0.0000014012,"c":0.0000014352,"v":453749.2121689999,"t":1713686400}
+{"o":0.0000014352,"h":0.0000014426,"l":0.0000013945,"c":0.000001406,"v":1065043.178017,"t":1713690000}
+{"o":0.000001406,"h":0.0000014253,"l":0.0000014014,"c":0.0000014122,"v":146861.298726,"t":1713693600}
+{"o":0.0000014122,"h":0.0000014543,"l":0.0000013978,"c":0.0000014453,"v":2487500.6052120002,"t":1713697200}
+{"o":0.0000014453,"h":0.000001473,"l":0.0000014407,"c":0.0000014631,"v":232719.400077,"t":1713700800}
+{"o":0.0000014631,"h":0.0000015034,"l":0.0000014453,"c":0.0000014891,"v":1399893.8502090003,"t":1713704400}
+{"o":0.0000014891,"h":0.0000014937,"l":0.0000014781,"c":0.0000014883,"v":0.0,"t":1713708000}
+{"o":0.0000014883,"h":0.0000014911,"l":0.0000014702,"c":0.000001478,"v":0.0,"t":1713711600}
+{"o":0.000001478,"h":0.00000152,"l":0.0000014738,"c":0.0000015006,"v":0.0,"t":1713715200}
+{"o":0.0000015006,"h":0.0000015079,"l":0.0000014669,"c":0.0000014698,"v":75702.0,"t":1713718800}
+{"o":0.0000014698,"h":0.0000014974,"l":0.0000014669,"c":0.0000014925,"v":46516.940814,"t":1713722400}
+{"o":0.0000014925,"h":0.0000014985,"l":0.0000014168,"c":0.0000014303,"v":3138844.9891640004,"t":1713726000}
+{"o":0.0000014303,"h":0.0000014356,"l":0.0000011412,"c":0.0000011522,"v":33429103.6148359925,"t":1713729600}
+{"o":0.0000011522,"h":0.0000012464,"l":0.0000011396,"c":0.0000012325,"v":4997303.2974320007,"t":1713733200}
+{"o":0.0000012325,"h":0.0000012544,"l":0.0000012197,"c":0.00000125,"v":1179298.6550199999,"t":1713736800}
+{"o":0.00000125,"h":0.0000015529,"l":0.0000012453,"c":0.0000014451,"v":22904751.8758280016,"t":1713740400}
+{"o":0.0000014451,"h":0.0000014499,"l":0.0000014294,"c":0.0000014439,"v":0.0,"t":1713744000}
+{"o":0.0000014439,"h":0.0000016251,"l":0.0000014207,"c":0.0000016251,"v":20000000.0,"t":1713747600}
+{"o":0.0000016251,"h":0.0000020281,"l":0.0000016196,"c":0.0000019789,"v":14173007.2201579995,"t":1713751200}
+{"o":0.0000019789,"h":0.0000019812,"l":0.0000018742,"c":0.0000018883,"v":3523126.0012460002,"t":1713754800}
+{"o":0.0000018883,"h":0.0000018925,"l":0.0000018372,"c":0.0000018478,"v":8596.572161,"t":1713758400}
+{"o":0.0000018478,"h":0.0000018758,"l":0.0000018198,"c":0.000001845,"v":187981.558804,"t":1713762000}
+{"o":0.000001845,"h":0.0000019071,"l":0.0000018054,"c":0.0000018629,"v":144696.02426,"t":1713765600}
+{"o":0.0000018629,"h":0.0000018796,"l":0.0000017858,"c":0.0000018148,"v":2898496.5840449999,"t":1713769200}
+{"o":0.0000018148,"h":0.0000018415,"l":0.0000017726,"c":0.0000018219,"v":1838253.1802850002,"t":1713772800}
+{"o":0.0000018219,"h":0.0000018303,"l":0.0000018034,"c":0.0000018041,"v":632803.449139,"t":1713776400}
+{"o":0.0000018041,"h":0.0000018405,"l":0.0000017942,"c":0.0000018329,"v":684802.948994,"t":1713780000}
+{"o":0.0000018329,"h":0.0000018528,"l":0.0000018201,"c":0.0000018334,"v":54545.456193,"t":1713783600}
+{"o":0.0000018334,"h":0.0000018348,"l":0.0000018145,"c":0.0000018226,"v":0.0,"t":1713787200}
+{"o":0.0000018226,"h":0.0000018584,"l":0.0000017627,"c":0.0000017706,"v":6665306.0270809997,"t":1713790800}
+{"o":0.0000017706,"h":0.0000017856,"l":0.0000015474,"c":0.0000015637,"v":8285747.5090399999,"t":1713794400}
+{"o":0.0000015637,"h":0.000001582,"l":0.0000014989,"c":0.0000015036,"v":3267343.3856199998,"t":1713798000}
+{"o":0.0000015036,"h":0.0000015205,"l":0.0000014811,"c":0.000001501,"v":903737.201784,"t":1713801600}
+{"o":0.000001501,"h":0.0000015066,"l":0.0000014464,"c":0.0000014574,"v":3656358.3367120004,"t":1713805200}
+{"o":0.0000014574,"h":0.0000014688,"l":0.0000014531,"c":0.0000014665,"v":0.0,"t":1713808800}
+{"o":0.0000014665,"h":0.0000015307,"l":0.0000014595,"c":0.0000015178,"v":3032317.1305379998,"t":1713812400}
+{"o":0.0000015178,"h":0.0000017003,"l":0.0000015069,"c":0.0000016655,"v":8360850.2119900007,"t":1713816000}
+{"o":0.0000016655,"h":0.0000016722,"l":0.0000016426,"c":0.000001645,"v":6004.876104,"t":1713819600}
+{"o":0.000001645,"h":0.0000016494,"l":0.0000015962,"c":0.0000016077,"v":1120586.856935,"t":1713823200}
+{"o":0.0000016077,"h":0.0000016509,"l":0.00000147,"c":0.0000014858,"v":8842589.8747850005,"t":1713826800}
+{"o":0.0000014858,"h":0.0000014973,"l":0.0000014638,"c":0.0000014753,"v":67644.003721,"t":1713830400}
+{"o":0.0000014753,"h":0.00000151,"l":0.0000014724,"c":0.0000015062,"v":1338450.63961,"t":1713834000}
+{"o":0.0000015062,"h":0.0000015172,"l":0.0000014975,"c":0.0000015138,"v":152216.973826,"t":1713837600}
+{"o":0.0000015138,"h":0.000001529,"l":0.000001506,"c":0.0000015288,"v":0.0,"t":1713841200}
diff --git a/So11111111111111111111111111111111111111112_BNso1VUJnh4zcfpZa6986Ea66P6TCp59hvtNJ8b1X85.json b/So11111111111111111111111111111111111111112_BNso1VUJnh4zcfpZa6986Ea66P6TCp59hvtNJ8b1X85.json
new file mode 100644
index 0000000000000000000000000000000000000000..32909c79c13338f9123297c6e7e0714801cc8875
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_BNso1VUJnh4zcfpZa6986Ea66P6TCp59hvtNJ8b1X85.json
@@ -0,0 +1,2811 @@
+{"o":1.017979119,"h":1.0322981527,"l":0.9989363215,"c":1.008394053,"v":1.77130218,"t":1731844800}
+{"o":1.008394053,"h":1.0325537214,"l":0.9957573811,"c":1.0101252616,"v":4.799355498,"t":1731848400}
+{"o":1.0101252616,"h":1.0246569814,"l":0.9997440997,"c":1.0140491704,"v":44703.679942401,"t":1731852000}
+{"o":1.0140491704,"h":1.0220649765,"l":1.0049569864,"c":1.0140263778,"v":50775.957358702,"t":1731855600}
+{"o":1.0140263778,"h":1.0216284362,"l":1.0044137137,"c":1.0152406986,"v":51.059594035,"t":1731859200}
+{"o":1.0152406986,"h":1.0259733089,"l":1.0000067846,"c":1.0129995505,"v":74.890999373,"t":1731862800}
+{"o":1.0129995505,"h":1.0251457155,"l":1.002321216,"c":1.0114527106,"v":11.717801677,"t":1731866400}
+{"o":1.0114527106,"h":1.029264694,"l":0.9970514331,"c":1.0126648332,"v":4.61910263,"t":1731870000}
+{"o":1.0126648332,"h":1.0269145519,"l":1.005393442,"c":1.01344856,"v":23.579788939,"t":1731873600}
+{"o":1.01344856,"h":1.0269748463,"l":0.9976064739,"c":1.0137011744,"v":14.917724952,"t":1731877200}
+{"o":1.0137011744,"h":1.026861895,"l":0.9997225656,"c":1.0069829625,"v":338.288794428,"t":1731880800}
+{"o":1.0069829625,"h":1.0310039571,"l":0.9917735106,"c":1.0127220624,"v":10.519166183,"t":1731884400}
+{"o":1.0127220624,"h":1.0278978207,"l":1.004237056,"c":1.0182485026,"v":4639.163286859,"t":1731888000}
+{"o":1.0182485026,"h":1.0369719385,"l":0.9964806277,"c":1.0149352236,"v":158.397135185,"t":1731891600}
+{"o":1.0149352236,"h":1.0167524982,"l":1.0027006486,"c":1.004760848,"v":2.213875705,"t":1731895200}
+{"o":1.004760848,"h":1.0275580104,"l":0.9845092621,"c":0.9992214176,"v":154.260870919,"t":1731898800}
+{"o":0.9992214176,"h":1.0296096741,"l":0.9937665692,"c":1.0118643163,"v":13.596388621,"t":1731902400}
+{"o":1.0118643163,"h":1.0239330882,"l":1.004156374,"c":1.0140119061,"v":38.551384926,"t":1731906000}
+{"o":1.0140119061,"h":1.024100211,"l":1.0052254601,"c":1.0150596198,"v":46.07109995,"t":1731909600}
+{"o":1.0150596198,"h":1.025105557,"l":1.0046057045,"c":1.0129550506,"v":4.345987515,"t":1731913200}
+{"o":1.0129550506,"h":1.0259929239,"l":1.0023934885,"c":1.0115340519,"v":1.73153641,"t":1731916800}
+{"o":1.0115340519,"h":1.0283937351,"l":0.9983067594,"c":1.0127539547,"v":28.503644809,"t":1731920400}
+{"o":1.0127539547,"h":1.0309357635,"l":0.9970928872,"c":1.0122351868,"v":16.511456929,"t":1731924000}
+{"o":1.0122351868,"h":1.0363559969,"l":0.9899359006,"c":1.0125524765,"v":83.999088902,"t":1731927600}
+{"o":1.0125524765,"h":1.0255501104,"l":1.0034791916,"c":1.0142476387,"v":251.550724932,"t":1731931200}
+{"o":1.0142476387,"h":1.0334029065,"l":0.9925871197,"c":1.013728322,"v":215.216166116,"t":1731934800}
+{"o":1.013728322,"h":1.036047501,"l":0.9877580645,"c":1.0142514156,"v":13.938197832,"t":1731938400}
+{"o":1.0142514156,"h":1.033085341,"l":0.9962531734,"c":1.0137602537,"v":29611.804243568,"t":1731942000}
+{"o":1.0137602537,"h":1.034011803,"l":0.9912826481,"c":1.0075301998,"v":3.804795733,"t":1731945600}
+{"o":1.0075301998,"h":1.0311385635,"l":0.9976263516,"c":1.0151175493,"v":1.136323272,"t":1731949200}
+{"o":1.0151175493,"h":1.0291158475,"l":1.0050736504,"c":1.020089356,"v":6.168627097,"t":1731952800}
+{"o":1.020089356,"h":1.0379813651,"l":1.0070700601,"c":1.0173697871,"v":3.479690649,"t":1731956400}
+{"o":1.0173697871,"h":1.0265830563,"l":0.9985291206,"c":1.010032737,"v":613.442190067,"t":1731960000}
+{"o":1.010032737,"h":1.0212614883,"l":1.00111472,"c":1.0121317545,"v":0.207,"t":1731963600}
+{"o":1.0121317545,"h":1.0186580378,"l":1.0026514729,"c":1.0120750227,"v":0.758341731,"t":1731967200}
+{"o":1.0120750227,"h":1.0219448179,"l":1.0061519966,"c":1.0114377905,"v":22.57300261,"t":1731970800}
+{"o":1.0114377905,"h":1.0258957761,"l":1.0009547179,"c":1.0142807512,"v":15346.35194455,"t":1731974400}
+{"o":1.0142807512,"h":1.0190539601,"l":1.0078292705,"c":1.0159416261,"v":22.543381891,"t":1731978000}
+{"o":1.0159416261,"h":1.0252121993,"l":1.003070822,"c":1.0124184714,"v":244.199897679,"t":1731981600}
+{"o":1.0124184714,"h":1.0190073141,"l":1.0025477376,"c":1.0137546914,"v":13.118907277,"t":1731985200}
+{"o":1.0137546914,"h":1.0223840871,"l":1.0058166043,"c":1.011152537,"v":20.622143988,"t":1731988800}
+{"o":1.011152537,"h":1.0219076719,"l":0.999657686,"c":1.0129777376,"v":728.990382852,"t":1731992400}
+{"o":1.0129777376,"h":1.0215710289,"l":1.0018564808,"c":1.0103568692,"v":131.858116735,"t":1731996000}
+{"o":1.0103568692,"h":1.0165924063,"l":1.0056200692,"c":1.0127662519,"v":30550.612300928,"t":1731999600}
+{"o":1.0127662519,"h":1.0202024141,"l":1.0037825852,"c":1.0142473589,"v":266.575633428,"t":1732003200}
+{"o":1.0142473589,"h":1.0245745221,"l":0.9980758256,"c":1.0032767503,"v":0.604247082,"t":1732006800}
+{"o":1.0032767503,"h":1.017775681,"l":0.9983408042,"c":1.0110277191,"v":4.929096553,"t":1732010400}
+{"o":1.0110277191,"h":1.0165441376,"l":1.0069857138,"c":1.0135649031,"v":532.468361145,"t":1732014000}
+{"o":1.0135649031,"h":1.0198057848,"l":1.0067027525,"c":1.0174265575,"v":66007.331507251,"t":1732017600}
+{"o":1.0174265575,"h":1.0403693114,"l":1.0016325071,"c":1.0254529633,"v":2.784119377,"t":1732021200}
+{"o":1.0254529633,"h":1.0320680442,"l":1.0045455422,"c":1.0113174793,"v":21.212603836,"t":1732024800}
+{"o":1.0113174793,"h":1.0237790501,"l":1.0039362458,"c":1.0140025876,"v":50.146737125,"t":1732028400}
+{"o":1.0140025876,"h":1.0218188559,"l":1.0026533186,"c":1.0138518384,"v":1572.87579259,"t":1732032000}
+{"o":1.0138518384,"h":1.0206325975,"l":1.0065934486,"c":1.0089552792,"v":79.703042612,"t":1732035600}
+{"o":1.0089552792,"h":1.0209719675,"l":1.0015156327,"c":1.0142353033,"v":443.165970844,"t":1732039200}
+{"o":1.0142353033,"h":1.0201401186,"l":1.0105184625,"c":1.0145882725,"v":11.849555265,"t":1732042800}
+{"o":1.0145882725,"h":1.0357439154,"l":1.0015766833,"c":1.0203180906,"v":2380.223293519,"t":1732046400}
+{"o":1.0203180906,"h":1.0431782214,"l":0.9922870009,"c":1.0141718927,"v":117.061713865,"t":1732050000}
+{"o":1.0141718927,"h":1.0269389706,"l":1.004098469,"c":1.0134706054,"v":9.075992411,"t":1732053600}
+{"o":1.0134706054,"h":1.0191179984,"l":1.0022097907,"c":1.0074881371,"v":59.988678163,"t":1732057200}
+{"o":1.0074881371,"h":1.0233117863,"l":1.0064846393,"c":1.0138075461,"v":146.008778822,"t":1732060800}
+{"o":1.0138075461,"h":1.0259784346,"l":0.9999363565,"c":1.0127783078,"v":285.914914045,"t":1732064400}
+{"o":1.0127783078,"h":1.0250676628,"l":1.0072684553,"c":1.0178649628,"v":1.10550116,"t":1732068000}
+{"o":1.0178649628,"h":1.0291604125,"l":1.0023750862,"c":1.0130871803,"v":39506.720499538,"t":1732071600}
+{"o":1.0130871803,"h":1.0244112248,"l":1.006631305,"c":1.0153729233,"v":188.46939027,"t":1732075200}
+{"o":1.0153729233,"h":1.0229340561,"l":1.0051066362,"c":1.0124700813,"v":7.203255077,"t":1732078800}
+{"o":1.0124700813,"h":1.0192408264,"l":1.0086127208,"c":1.0138743546,"v":607.799837656,"t":1732082400}
+{"o":1.0138743546,"h":1.0225369275,"l":1.0053022637,"c":1.0147714121,"v":21566.473579339,"t":1732086000}
+{"o":1.0147714121,"h":1.0265413749,"l":1.0024674449,"c":1.0133269566,"v":19.626247246,"t":1732089600}
+{"o":1.0133269566,"h":1.0191079102,"l":1.0093302957,"c":1.0133355521,"v":25.648401218,"t":1732093200}
+{"o":1.0133355521,"h":1.0225939139,"l":1.0097276566,"c":1.0184769925,"v":2163.479452705,"t":1732096800}
+{"o":1.0184769925,"h":1.0275232499,"l":1.0000838648,"c":1.0154389644,"v":47.511270869,"t":1732100400}
+{"o":1.0154389644,"h":1.0246236748,"l":1.0030598311,"c":1.0157924621,"v":1.988408452,"t":1732104000}
+{"o":1.0157924621,"h":1.0269854756,"l":1.0021748112,"c":1.0141281718,"v":53.231221506,"t":1732107600}
+{"o":1.0141281718,"h":1.030306947,"l":0.9975232383,"c":1.0139773131,"v":29714.54041002,"t":1732111200}
+{"o":1.0139773131,"h":1.0329067226,"l":0.9998152553,"c":1.0144511801,"v":4.801474337,"t":1732114800}
+{"o":1.0144511801,"h":1.0393131241,"l":0.9896503911,"c":1.0107261374,"v":2.923245264,"t":1732118400}
+{"o":1.0107261374,"h":1.0301246533,"l":1.0032514726,"c":1.0205659349,"v":17.43032879,"t":1732122000}
+{"o":1.0205659349,"h":1.0239036984,"l":1.0058593635,"c":1.01538437,"v":61.17995147,"t":1732125600}
+{"o":1.01538437,"h":1.0250699751,"l":1.004917404,"c":1.0138479938,"v":57.005011393,"t":1732129200}
+{"o":1.0138479938,"h":1.0264084819,"l":1.0035875146,"c":1.011122732,"v":543.907817378,"t":1732132800}
+{"o":1.011122732,"h":1.0132978816,"l":0.9984107955,"c":1.0047998551,"v":0.007255644,"t":1732136400}
+{"o":1.0047998551,"h":1.023773288,"l":0.9987276741,"c":1.0191255276,"v":1.019485905,"t":1732140000}
+{"o":1.0191255276,"h":1.0252214827,"l":1.0091309381,"c":1.0173076125,"v":14.219743878,"t":1732143600}
+{"o":1.0173076125,"h":1.0243811572,"l":1.0055464207,"c":1.0115815437,"v":0.667548929,"t":1732147200}
+{"o":1.0115815437,"h":1.0234070811,"l":1.0080465822,"c":1.0233407205,"v":0.746917995,"t":1732150800}
+{"o":1.0233407205,"h":1.0528493038,"l":0.9890895088,"c":1.0077086491,"v":174.877643508,"t":1732154400}
+{"o":1.0077086491,"h":1.0347168641,"l":0.9878036192,"c":1.0145539672,"v":44.842138576,"t":1732158000}
+{"o":1.0145539672,"h":1.0371168302,"l":0.9901912915,"c":1.0166927958,"v":5.32816249,"t":1732161600}
+{"o":1.0166927958,"h":1.0294070057,"l":1.0066950784,"c":1.0250864793,"v":64.268875398,"t":1732165200}
+{"o":1.0250864793,"h":1.0354741929,"l":1.0050864918,"c":1.01344555,"v":8.77212891,"t":1732168800}
+{"o":1.01344555,"h":1.0299970004,"l":0.9940335034,"c":1.0131763649,"v":67.389121709,"t":1732172400}
+{"o":1.0131763649,"h":1.0216002058,"l":1.0085389168,"c":1.0164203492,"v":37321.274864801,"t":1732176000}
+{"o":1.0164203492,"h":1.0211482591,"l":1.006422255,"c":1.0128889014,"v":35.822322878,"t":1732179600}
+{"o":1.0128889014,"h":1.0222758432,"l":1.009013981,"c":1.015548082,"v":9.344485318,"t":1732183200}
+{"o":1.015548082,"h":1.0235722056,"l":1.0072719596,"c":1.0180456888,"v":1605.911506587,"t":1732186800}
+{"o":1.0180456888,"h":1.038213146,"l":0.9889120428,"c":1.0215802989,"v":190.581226114,"t":1732190400}
+{"o":1.0215802989,"h":1.032972483,"l":0.9898952391,"c":1.0189685766,"v":30.798107006,"t":1732194000}
+{"o":1.0189685766,"h":1.0299784049,"l":0.9846991495,"c":0.9896700934,"v":0.036625935,"t":1732197600}
+{"o":0.9896700934,"h":1.0427488328,"l":0.979470351,"c":1.0154543022,"v":11.262606763,"t":1732201200}
+{"o":1.0154543022,"h":1.0397142248,"l":0.9872607378,"c":1.014234093,"v":199.950881071,"t":1732204800}
+{"o":1.014234093,"h":1.0363558394,"l":0.9913332822,"c":1.0136681549,"v":29597.766636091,"t":1732208400}
+{"o":1.0136681549,"h":1.0227348118,"l":1.0039565633,"c":1.0105029573,"v":52776.744591948,"t":1732212000}
+{"o":1.0105029573,"h":1.0299481586,"l":0.989269825,"c":1.0117285755,"v":100.583498623,"t":1732215600}
+{"o":1.0117285755,"h":1.0264928105,"l":0.9978172612,"c":1.0132199389,"v":68.802192748,"t":1732219200}
+{"o":1.0132199389,"h":1.0185170416,"l":1.0029921305,"c":1.0125671247,"v":44.208266488,"t":1732222800}
+{"o":1.0125671247,"h":1.0212754729,"l":1.0038776088,"c":1.0104447573,"v":363.246504522,"t":1732226400}
+{"o":1.0104447573,"h":1.023529357,"l":1.0005872163,"c":1.0151712285,"v":294.150483873,"t":1732230000}
+{"o":1.0151712285,"h":1.0303349927,"l":1.0051784168,"c":1.0222444593,"v":16907.58243832,"t":1732233600}
+{"o":1.0222444593,"h":1.0297477552,"l":1.0105894144,"c":1.0196721422,"v":150.347694973,"t":1732237200}
+{"o":1.0196721422,"h":1.0312565265,"l":1.0013788739,"c":1.0196740093,"v":229.236219625,"t":1732240800}
+{"o":1.0196740093,"h":1.0408882652,"l":0.9898471308,"c":1.0129754012,"v":70.595045496,"t":1732244400}
+{"o":1.0129754012,"h":1.0228018453,"l":1.0042790962,"c":1.0114124835,"v":9.343131918,"t":1732248000}
+{"o":1.0114124835,"h":1.0236275679,"l":1.0034104735,"c":1.0130137464,"v":590.738090402,"t":1732251600}
+{"o":1.0130137464,"h":1.0249355829,"l":1.0012453451,"c":1.0134600749,"v":47.58195064,"t":1732255200}
+{"o":1.0134600749,"h":1.0214392511,"l":1.0065009423,"c":1.0133809867,"v":8.219387474,"t":1732258800}
+{"o":1.0133809867,"h":1.0205096109,"l":1.0073011725,"c":1.0144923417,"v":31607.089200081,"t":1732262400}
+{"o":1.0144923417,"h":1.0269119551,"l":1.0077864094,"c":1.0143394948,"v":12.251336127,"t":1732266000}
+{"o":1.0143394948,"h":1.0225042193,"l":1.0061746675,"c":1.0135492742,"v":3.693094857,"t":1732269600}
+{"o":1.0135492742,"h":1.0261892867,"l":1.0037911816,"c":1.0137496329,"v":12.317535311,"t":1732273200}
+{"o":1.0137496329,"h":1.0208237366,"l":1.0081258904,"c":1.0131288773,"v":4.827853314,"t":1732276800}
+{"o":1.0131288773,"h":1.042231839,"l":0.9898684812,"c":1.0125614579,"v":142.335109575,"t":1732280400}
+{"o":1.0125614579,"h":1.0303805374,"l":1.0038688401,"c":1.0226528023,"v":21.179430979,"t":1732284000}
+{"o":1.0226528023,"h":1.0277905415,"l":1.0021198734,"c":1.0110624227,"v":4.541627201,"t":1732287600}
+{"o":1.0110624227,"h":1.0246926412,"l":1.0067676916,"c":1.0115118958,"v":1.789345737,"t":1732291200}
+{"o":1.0115118958,"h":1.0288501928,"l":1.0069933859,"c":1.0137629174,"v":2.310398592,"t":1732294800}
+{"o":1.0137629174,"h":1.0336756745,"l":1.0072224056,"c":1.016627052,"v":29811.764238042,"t":1732298400}
+{"o":1.016627052,"h":1.022642307,"l":1.0075465759,"c":1.0122327473,"v":0.0,"t":1732302000}
+{"o":1.0122327473,"h":1.0197071614,"l":1.0064050183,"c":1.0121326693,"v":0.77063806,"t":1732305600}
+{"o":1.0121326693,"h":1.0183843447,"l":0.9982530675,"c":1.0020942015,"v":0.126159805,"t":1732309200}
+{"o":1.0020942015,"h":1.0252978923,"l":1.0005119753,"c":1.0160360463,"v":3.530751694,"t":1732312800}
+{"o":1.0160360463,"h":1.026465258,"l":1.0055349429,"c":1.0129716661,"v":5.104450991,"t":1732316400}
+{"o":1.0129716661,"h":1.0198091872,"l":1.0064417044,"c":1.0166618154,"v":11084.022723864,"t":1732320000}
+{"o":1.0166618154,"h":1.0236920888,"l":1.0047939671,"c":1.014723395,"v":9.401938855,"t":1732323600}
+{"o":1.014723395,"h":1.027681216,"l":1.0059084767,"c":1.0156960694,"v":73.461367147,"t":1732327200}
+{"o":1.0156960694,"h":1.0271726521,"l":1.0035238792,"c":1.0106359403,"v":32800.922829041,"t":1732330800}
+{"o":1.0106359403,"h":1.0398368218,"l":0.9847404705,"c":1.0077699906,"v":59972.878493117,"t":1732334400}
+{"o":1.0077699906,"h":1.0327185963,"l":0.9983708065,"c":1.0141778831,"v":71.611443018,"t":1732338000}
+{"o":1.0141778831,"h":1.019278346,"l":1.0088618944,"c":1.0135341706,"v":35252.341912545,"t":1732341600}
+{"o":1.0135341706,"h":1.0233764331,"l":1.0049051719,"c":1.0136344402,"v":7.726644169,"t":1732345200}
+{"o":1.0136344402,"h":1.0262961392,"l":1.0064586085,"c":1.0147180717,"v":13.760787711,"t":1732348800}
+{"o":1.0147180717,"h":1.0200585134,"l":1.0098764159,"c":1.0136322108,"v":5.731200175,"t":1732352400}
+{"o":1.0136322108,"h":1.0215857082,"l":1.0039076319,"c":1.0132487475,"v":34.089365888,"t":1732356000}
+{"o":1.0132487475,"h":1.0252903609,"l":1.008153506,"c":1.013233829,"v":211.506523248,"t":1732359600}
+{"o":1.013233829,"h":1.0207754471,"l":1.0044696296,"c":1.013955382,"v":59.345650327,"t":1732363200}
+{"o":1.013955382,"h":1.0232821228,"l":1.0039017047,"c":1.0109009425,"v":27.060546442,"t":1732366800}
+{"o":1.0109009425,"h":1.0332105327,"l":0.9968706169,"c":1.0166137066,"v":33280.369541299,"t":1732370400}
+{"o":1.0166137066,"h":1.0291594841,"l":0.9988888038,"c":1.0134912021,"v":6.070476857,"t":1732374000}
+{"o":1.0134912021,"h":1.0365881684,"l":0.9950808396,"c":1.0091889035,"v":22.439205698,"t":1732377600}
+{"o":1.0091889035,"h":1.0284315957,"l":1.003120057,"c":1.0182881998,"v":734.500289868,"t":1732381200}
+{"o":1.0182881998,"h":1.0263524826,"l":1.0082750648,"c":1.0156929093,"v":3.567384458,"t":1732384800}
+{"o":1.0156929093,"h":1.0244429143,"l":1.013678735,"c":1.0232059551,"v":0.005081554,"t":1732388400}
+{"o":1.0232059551,"h":1.030965427,"l":1.0093330129,"c":1.0144294585,"v":1.671450054,"t":1732392000}
+{"o":1.0144294585,"h":1.0214498265,"l":1.0106146092,"c":1.015349239,"v":6.886794528,"t":1732395600}
+{"o":1.015349239,"h":1.0196875685,"l":1.0104161974,"c":1.0148369962,"v":121.257386471,"t":1732399200}
+{"o":1.0148369962,"h":1.0231500855,"l":1.0111483415,"c":1.0154430721,"v":7.537474316,"t":1732402800}
+{"o":1.0154430721,"h":1.0288662121,"l":1.0018153539,"c":1.014394411,"v":6893.529573621,"t":1732406400}
+{"o":1.014394411,"h":1.0188766097,"l":1.0072647809,"c":1.011534459,"v":7.434161403,"t":1732410000}
+{"o":1.011534459,"h":1.0197730693,"l":1.0080510544,"c":1.0164927757,"v":6.798364021,"t":1732413600}
+{"o":1.0164927757,"h":1.0210371725,"l":1.0103547504,"c":1.0122954882,"v":23.351151895,"t":1732417200}
+{"o":1.0122954882,"h":1.0297248977,"l":1.0035432063,"c":1.0134441327,"v":12488.766449407,"t":1732420800}
+{"o":1.0134441327,"h":1.0362894187,"l":1.0064793568,"c":1.0147067051,"v":0.875028024,"t":1732424400}
+{"o":1.0147067051,"h":1.0211848791,"l":1.009557739,"c":1.0122306508,"v":88.749666438,"t":1732428000}
+{"o":1.0122306508,"h":1.0197672737,"l":1.0099024731,"c":1.0153365671,"v":2.091969272,"t":1732431600}
+{"o":1.0153365671,"h":1.026025855,"l":1.0069425479,"c":1.0203276739,"v":1.386273252,"t":1732435200}
+{"o":1.0203276739,"h":1.0243610734,"l":1.0069242236,"c":1.0140935,"v":0.851414941,"t":1732438800}
+{"o":1.0140935,"h":1.0316395774,"l":1.0009737917,"c":1.0157102187,"v":1.066198081,"t":1732442400}
+{"o":1.0157102187,"h":1.036052385,"l":0.9995477496,"c":1.0152564528,"v":9.842638695,"t":1732446000}
+{"o":1.0152564528,"h":1.0529818776,"l":1.0072296322,"c":1.0365717557,"v":2.709744227,"t":1732449600}
+{"o":1.0365717557,"h":1.0424292525,"l":1.0060901575,"c":1.0148303618,"v":2.533472774,"t":1732453200}
+{"o":1.0148303618,"h":1.0349316705,"l":1.0136248398,"c":1.0166825022,"v":0.05959314,"t":1732456800}
+{"o":1.0166825022,"h":1.0320786901,"l":1.000460062,"c":1.0151256231,"v":0.001000984,"t":1732460400}
+{"o":1.0151256231,"h":1.0363393906,"l":0.9968844317,"c":1.0155261086,"v":631.430997766,"t":1732464000}
+{"o":1.0155261086,"h":1.0273730154,"l":1.0080463547,"c":1.0143672877,"v":25235.244873915,"t":1732467600}
+{"o":1.0143672877,"h":1.028868905,"l":1.0009126621,"c":1.0151344267,"v":23.893910592,"t":1732471200}
+{"o":1.0151344267,"h":1.0240413321,"l":1.005184879,"c":1.0150273698,"v":51.384842496,"t":1732474800}
+{"o":1.0150273698,"h":1.0260100187,"l":1.0049006043,"c":1.0153374689,"v":473.17451423,"t":1732478400}
+{"o":1.0153374689,"h":1.0207390401,"l":1.0127808445,"c":1.0143131477,"v":10.0,"t":1732482000}
+{"o":1.0143131477,"h":1.0220639884,"l":1.0011598116,"c":1.0109512405,"v":21.216926044,"t":1732485600}
+{"o":1.0109512405,"h":1.026728798,"l":1.0055950901,"c":1.0167667642,"v":0.006984127,"t":1732489200}
+{"o":1.0167667642,"h":1.0268773811,"l":1.009535171,"c":1.0194674404,"v":18606.058193979,"t":1732492800}
+{"o":1.0194674404,"h":1.0416748782,"l":0.9967402469,"c":1.0163636778,"v":0.348544923,"t":1732496400}
+{"o":1.0163636778,"h":1.0281780385,"l":1.004165376,"c":1.0176334197,"v":21.648087626,"t":1732500000}
+{"o":1.0176334197,"h":1.0258156559,"l":1.0064225337,"c":1.0148069763,"v":0.63385343,"t":1732503600}
+{"o":1.0148069763,"h":1.0228704394,"l":1.0075681322,"c":1.0163033016,"v":354.672814708,"t":1732507200}
+{"o":1.0163033016,"h":1.0236170439,"l":1.0095896504,"c":1.0165828659,"v":0.060120985,"t":1732510800}
+{"o":1.0165828659,"h":1.0227038715,"l":1.0058948563,"c":1.0156386241,"v":272.726645903,"t":1732514400}
+{"o":1.0156386241,"h":1.0221175407,"l":1.0069952121,"c":1.0135240802,"v":11.185018897,"t":1732518000}
+{"o":1.0135240802,"h":1.0219409832,"l":1.0063107791,"c":1.0136283948,"v":2.740629696,"t":1732521600}
+{"o":1.0136283948,"h":1.028949579,"l":1.0064652423,"c":1.0168931507,"v":30272.953507231,"t":1732525200}
+{"o":1.0168931507,"h":1.0305554816,"l":1.0069424531,"c":1.0164944493,"v":0.127566839,"t":1732528800}
+{"o":1.0164944493,"h":1.0270546255,"l":1.0086719816,"c":1.0157837685,"v":10.367921416,"t":1732532400}
+{"o":1.0157837685,"h":1.0237621353,"l":1.0082191313,"c":1.0138602307,"v":2.961562355,"t":1732536000}
+{"o":1.0138602307,"h":1.0352785754,"l":0.9988235031,"c":1.0169356362,"v":8.381566548,"t":1732539600}
+{"o":1.0169356362,"h":1.0480876891,"l":0.9875565908,"c":1.0164949799,"v":18.343264981,"t":1732543200}
+{"o":1.0164949799,"h":1.0455262463,"l":0.9770137453,"c":1.0011256722,"v":23.590004878,"t":1732546800}
+{"o":1.0011256722,"h":1.0245814697,"l":0.9965719248,"c":1.0147166203,"v":10.530162956,"t":1732550400}
+{"o":1.0147166203,"h":1.0408680149,"l":0.9944673624,"c":1.0079167529,"v":141.157874457,"t":1732554000}
+{"o":1.0079167529,"h":1.0233288608,"l":0.9987194402,"c":1.0178058097,"v":25958.972530178,"t":1732557600}
+{"o":1.0178058097,"h":1.032441034,"l":1.0103463443,"c":1.0158974856,"v":2.892776754,"t":1732561200}
+{"o":1.0158974856,"h":1.0237610419,"l":1.004951028,"c":1.0118040969,"v":10.351138391,"t":1732564800}
+{"o":1.0118040969,"h":1.0350401655,"l":0.9967961367,"c":1.0135680885,"v":4.090230117,"t":1732568400}
+{"o":1.0135680885,"h":1.0463875445,"l":0.992450146,"c":1.0095038504,"v":10.589006398,"t":1732572000}
+{"o":1.0095038504,"h":1.0297461846,"l":1.0005782093,"c":1.0277843591,"v":0.98424963,"t":1732575600}
+{"o":1.0277843591,"h":1.034825797,"l":1.0053519517,"c":1.0190513297,"v":20153.962106766,"t":1732579200}
+{"o":1.0190513297,"h":1.03030409,"l":1.0079441047,"c":1.0133161399,"v":29.40397676,"t":1732582800}
+{"o":1.0133161399,"h":1.0270890078,"l":1.0046832746,"c":1.0167657497,"v":50.027423578,"t":1732586400}
+{"o":1.0167657497,"h":1.0285570694,"l":1.0156431185,"c":1.0220351287,"v":10.738632142,"t":1732590000}
+{"o":1.0220351287,"h":1.0283961077,"l":1.0174991435,"c":1.0232566704,"v":2.168424853,"t":1732593600}
+{"o":1.0232566704,"h":1.026142129,"l":1.0100049326,"c":1.0137509862,"v":0.119363548,"t":1732597200}
+{"o":1.0137509862,"h":1.0259462126,"l":1.0097166207,"c":1.0162643549,"v":70679.939533106,"t":1732600800}
+{"o":1.0162643549,"h":1.0347990678,"l":1.0026314826,"c":1.016954172,"v":11293.574822696,"t":1732604400}
+{"o":1.016954172,"h":1.0423822494,"l":0.9913713187,"c":1.013090381,"v":465.032204061,"t":1732608000}
+{"o":1.013090381,"h":1.0294588409,"l":0.9962339725,"c":1.0112853588,"v":2.887238214,"t":1732611600}
+{"o":1.0112853588,"h":1.0473552589,"l":1.0006646713,"c":1.0372104118,"v":3.400785301,"t":1732615200}
+{"o":1.0372104118,"h":1.0619419145,"l":1.0038007503,"c":1.0067708253,"v":15.007915686,"t":1732618800}
+{"o":1.0067708253,"h":1.0303501909,"l":0.9972006633,"c":1.0101022503,"v":1.854712244,"t":1732622400}
+{"o":1.0101022503,"h":1.0285521084,"l":1.0009368823,"c":1.0166035289,"v":37.952092276,"t":1732626000}
+{"o":1.0166035289,"h":1.0425760309,"l":0.9822922704,"c":1.0196075487,"v":1.251553058,"t":1732629600}
+{"o":1.0196075487,"h":1.0349801834,"l":0.9971205893,"c":1.0217239949,"v":0.635007528,"t":1732633200}
+{"o":1.0217239949,"h":1.0372351872,"l":0.9926424809,"c":1.0148480302,"v":19.478511939,"t":1732636800}
+{"o":1.0148480302,"h":1.0276065852,"l":1.0048662658,"c":1.0164083976,"v":19403.824611354,"t":1732640400}
+{"o":1.0164083976,"h":1.0468410854,"l":1.0138799046,"c":1.0340491405,"v":4.188079164,"t":1732644000}
+{"o":1.0340491405,"h":1.0361076702,"l":1.0015948517,"c":1.0040627181,"v":34.654165562,"t":1732647600}
+{"o":1.0040627181,"h":1.037866453,"l":0.9928697156,"c":1.0179298143,"v":1.56306593,"t":1732651200}
+{"o":1.0179298143,"h":1.0253250529,"l":1.0054166266,"c":1.0169077996,"v":1.816649332,"t":1732654800}
+{"o":1.0169077996,"h":1.0254312645,"l":1.0048745461,"c":1.0206670993,"v":0.004924904,"t":1732658400}
+{"o":1.0206670993,"h":1.0275831997,"l":1.0144694492,"c":1.0172341135,"v":0.0,"t":1732662000}
+{"o":1.0172341135,"h":1.0277472398,"l":0.9988199762,"c":1.0166186578,"v":3466.437813532,"t":1732665600}
+{"o":1.0166186578,"h":1.0315357518,"l":1.0048948063,"c":1.0058357129,"v":4.930781673,"t":1732669200}
+{"o":1.0058357129,"h":1.0294576791,"l":0.9987361975,"c":1.0133712971,"v":13933.521052084,"t":1732672800}
+{"o":1.0133712971,"h":1.0281768319,"l":1.0130490552,"c":1.0227712021,"v":0.0,"t":1732676400}
+{"o":1.0227712021,"h":1.0340112993,"l":1.0023899929,"c":1.0194696984,"v":114.24767454,"t":1732680000}
+{"o":1.0194696984,"h":1.0303355735,"l":1.0083606375,"c":1.0141810203,"v":31.742982212,"t":1732683600}
+{"o":1.0141810203,"h":1.0272408131,"l":0.9966866934,"c":1.0163803216,"v":276.059036519,"t":1732687200}
+{"o":1.0163803216,"h":1.0322522477,"l":0.9971396438,"c":1.014537806,"v":116.573261566,"t":1732690800}
+{"o":1.014537806,"h":1.0205187179,"l":1.0076889065,"c":1.0167691015,"v":22.126135246,"t":1732694400}
+{"o":1.0167691015,"h":1.0255972083,"l":1.0079684503,"c":1.0140361604,"v":31.869813199,"t":1732698000}
+{"o":1.0140361604,"h":1.0374735591,"l":0.9991712998,"c":1.0188606761,"v":45178.466559297,"t":1732701600}
+{"o":1.0188606761,"h":1.0267206718,"l":1.0068821157,"c":1.0149197864,"v":51060.163543419,"t":1732705200}
+{"o":1.0149197864,"h":1.0266851478,"l":1.0044235761,"c":1.0151683476,"v":138107.873740134,"t":1732708800}
+{"o":1.0151683476,"h":1.0317307707,"l":0.9994241587,"c":1.0152423696,"v":53429.16749009,"t":1732712400}
+{"o":1.0152423696,"h":1.0293757246,"l":1.0028803575,"c":1.0166669066,"v":98364.352875728,"t":1732716000}
+{"o":1.0166669066,"h":1.0316783521,"l":0.9988574747,"c":1.0151485791,"v":29117.288793212,"t":1732719600}
+{"o":1.0151485791,"h":1.0264925438,"l":1.0020045303,"c":1.014771288,"v":522.51934551,"t":1732723200}
+{"o":1.014771288,"h":1.022805771,"l":1.0055479361,"c":1.0113702355,"v":0.582642474,"t":1732726800}
+{"o":1.0113702355,"h":1.0265511442,"l":1.0041825623,"c":1.0153882297,"v":33.436565375,"t":1732730400}
+{"o":1.0153882297,"h":1.0211791308,"l":1.0087802316,"c":1.0186637959,"v":14.156420955,"t":1732734000}
+{"o":1.0186637959,"h":1.0345414869,"l":0.9995138376,"c":1.0150738474,"v":1.889978026,"t":1732737600}
+{"o":1.0150738474,"h":1.0324101337,"l":1.0017441368,"c":1.0129670133,"v":761.1050075,"t":1732741200}
+{"o":1.0129670133,"h":1.0304308619,"l":1.0043139214,"c":1.0139863188,"v":73.062680544,"t":1732744800}
+{"o":1.0139863188,"h":1.0274761516,"l":1.0036270387,"c":1.0150517978,"v":36.273967542,"t":1732748400}
+{"o":1.0150517978,"h":1.0374819545,"l":0.9940404828,"c":1.0118548202,"v":83888.043207269,"t":1732752000}
+{"o":1.0118548202,"h":1.0240487004,"l":1.0025932966,"c":1.0151474423,"v":21.262031125,"t":1732755600}
+{"o":1.0151474423,"h":1.0256304557,"l":1.0004582143,"c":1.0156260963,"v":38.663004023,"t":1732759200}
+{"o":1.0156260963,"h":1.0357478892,"l":0.9954632845,"c":1.0170037128,"v":37.158754119,"t":1732762800}
+{"o":1.0170037128,"h":1.0237506782,"l":1.0040103614,"c":1.0151645864,"v":30.394383573,"t":1732766400}
+{"o":1.0151645864,"h":1.0328706575,"l":1.0059653756,"c":1.0167216271,"v":3.880422397,"t":1732770000}
+{"o":1.0167216271,"h":1.0240249016,"l":1.006100698,"c":1.0160670916,"v":112.061967174,"t":1732773600}
+{"o":1.0160670916,"h":1.0305942029,"l":1.0065994601,"c":1.0132340364,"v":1496.035120362,"t":1732777200}
+{"o":1.0132340364,"h":1.0238368088,"l":1.006945541,"c":1.0154824849,"v":30855.514560455,"t":1732780800}
+{"o":1.0154824849,"h":1.0280259259,"l":1.0097743806,"c":1.0234345849,"v":3.295585955,"t":1732784400}
+{"o":1.0234345849,"h":1.0325096608,"l":1.009664632,"c":1.0203725655,"v":29936.229618059,"t":1732788000}
+{"o":1.0203725655,"h":1.0295785737,"l":1.005793866,"c":1.0151393469,"v":30086.515171326,"t":1732791600}
+{"o":1.0151393469,"h":1.0314781738,"l":1.008115182,"c":1.0137898855,"v":12.662264748,"t":1732795200}
+{"o":1.0137898855,"h":1.0323337441,"l":1.0059841512,"c":1.0162787555,"v":21.913653902,"t":1732798800}
+{"o":1.0162787555,"h":1.028340818,"l":1.0042400391,"c":1.0154325014,"v":187.088496547,"t":1732802400}
+{"o":1.0154325014,"h":1.0288360453,"l":1.0043590966,"c":1.0179833405,"v":205.477400159,"t":1732806000}
+{"o":1.0179833405,"h":1.0240509798,"l":1.0026704883,"c":1.0163070841,"v":15.404878644,"t":1732809600}
+{"o":1.0163070841,"h":1.0226750693,"l":1.009214914,"c":1.0163480384,"v":29735.561398517,"t":1732813200}
+{"o":1.0163480384,"h":1.0232478759,"l":1.0086602827,"c":1.0166216193,"v":0.155807713,"t":1732816800}
+{"o":1.0166216193,"h":1.0255807696,"l":1.0091840012,"c":1.0148586171,"v":12.729435868,"t":1732820400}
+{"o":1.0148586171,"h":1.0236596242,"l":1.0119299327,"c":1.014791354,"v":1.799956681,"t":1732824000}
+{"o":1.014791354,"h":1.0196869951,"l":1.0101232943,"c":1.0155699338,"v":39.632034496,"t":1732827600}
+{"o":1.0155699338,"h":1.0271151091,"l":1.0064504102,"c":1.0129012768,"v":5.256508883,"t":1732831200}
+{"o":1.0129012768,"h":1.0208405623,"l":1.0111307523,"c":1.0177133708,"v":31640.001883576,"t":1732834800}
+{"o":1.0177133708,"h":1.0215995558,"l":1.0100365203,"c":1.0189004766,"v":474.239311282,"t":1732838400}
+{"o":1.0189004766,"h":1.0285808898,"l":1.0117862818,"c":1.0154040564,"v":26.493836226,"t":1732842000}
+{"o":1.0154040564,"h":1.0316728479,"l":0.9983802147,"c":1.0123084409,"v":10.790941682,"t":1732845600}
+{"o":1.0123084409,"h":1.0219959639,"l":1.0057972694,"c":1.0142196835,"v":11.302058279,"t":1732849200}
+{"o":1.0142196835,"h":1.0222314447,"l":1.0102358463,"c":1.0177726497,"v":363.514811161,"t":1732852800}
+{"o":1.0177726497,"h":1.0302024391,"l":1.0102576844,"c":1.0169464383,"v":71.367537984,"t":1732856400}
+{"o":1.0169464383,"h":1.0212758657,"l":1.0139654411,"c":1.0166881318,"v":139.668948005,"t":1732860000}
+{"o":1.0166881318,"h":1.0316908399,"l":1.0046998485,"c":1.020843822,"v":41364.444648022,"t":1732863600}
+{"o":1.020843822,"h":1.0229050765,"l":1.0105337613,"c":1.0172076963,"v":30441.418035114,"t":1732867200}
+{"o":1.0172076963,"h":1.0226507493,"l":1.0091098328,"c":1.0154183626,"v":4.091898,"t":1732870800}
+{"o":1.0154183626,"h":1.0213124295,"l":1.0081302188,"c":1.0146443941,"v":41.283117888,"t":1732874400}
+{"o":1.0146443941,"h":1.0321167429,"l":0.9992587291,"c":1.0162622334,"v":35006.607024997,"t":1732878000}
+{"o":1.0162622334,"h":1.0352091201,"l":1.0039180921,"c":1.0221807573,"v":0.976386903,"t":1732881600}
+{"o":1.0221807573,"h":1.0246575119,"l":1.0100206487,"c":1.0165003932,"v":32.255839551,"t":1732885200}
+{"o":1.0165003932,"h":1.0253682295,"l":1.006085656,"c":1.0122860708,"v":106.044351003,"t":1732888800}
+{"o":1.0122860708,"h":1.0302726686,"l":1.0054930233,"c":1.0195400867,"v":11.446920982,"t":1732892400}
+{"o":1.0195400867,"h":1.0266590755,"l":1.0045285493,"c":1.0193629482,"v":322.141070957,"t":1732896000}
+{"o":1.0193629482,"h":1.0274391089,"l":1.0100729349,"c":1.0224733166,"v":5.851947598,"t":1732899600}
+{"o":1.0224733166,"h":1.0257690996,"l":1.0090632838,"c":1.0169382008,"v":74.184357337,"t":1732903200}
+{"o":1.0169382008,"h":1.0267001695,"l":1.0120005493,"c":1.0158500434,"v":100.72235212,"t":1732906800}
+{"o":1.0158500434,"h":1.0266279209,"l":1.0049346506,"c":1.0167713995,"v":5.111535486,"t":1732910400}
+{"o":1.0167713995,"h":1.028781213,"l":1.0092622949,"c":1.0161406742,"v":14.020775027,"t":1732914000}
+{"o":1.0161406742,"h":1.0213548252,"l":1.0098729425,"c":1.0188651432,"v":23.027951153,"t":1732917600}
+{"o":1.0188651432,"h":1.0233606586,"l":1.0105747193,"c":1.016627213,"v":29803.649394205,"t":1732921200}
+{"o":1.016627213,"h":1.0300550819,"l":1.0144292616,"c":1.0260991313,"v":35.959734263,"t":1732924800}
+{"o":1.0260991313,"h":1.0330444121,"l":1.0122663573,"c":1.0187213133,"v":81.11045853,"t":1732928400}
+{"o":1.0187213133,"h":1.0242536864,"l":1.0107087657,"c":1.0161158678,"v":0.349789985,"t":1732932000}
+{"o":1.0161158678,"h":1.0249445697,"l":1.0106017591,"c":1.0122796898,"v":41295.298871291,"t":1732935600}
+{"o":1.0122796898,"h":1.0248615551,"l":1.010818802,"c":1.0175141339,"v":30940.656336515,"t":1732939200}
+{"o":1.0175141339,"h":1.027407476,"l":1.0108201696,"c":1.0135427923,"v":2.375937284,"t":1732942800}
+{"o":1.0135427923,"h":1.0268589698,"l":1.0042043006,"c":1.0141652315,"v":1010.107671467,"t":1732946400}
+{"o":1.0141652315,"h":1.0248274933,"l":1.0000915356,"c":1.0160918679,"v":6.603480946,"t":1732950000}
+{"o":1.0160918679,"h":1.022532953,"l":1.0082417047,"c":1.0163198172,"v":1.131545012,"t":1732953600}
+{"o":1.0163198172,"h":1.0223901631,"l":1.0092600659,"c":1.0140485801,"v":2.771979437,"t":1732957200}
+{"o":1.0140485801,"h":1.0310622553,"l":1.0025604609,"c":1.0192309051,"v":220.069418287,"t":1732960800}
+{"o":1.0192309051,"h":1.024067697,"l":1.0084402426,"c":1.0166458028,"v":15.963431577,"t":1732964400}
+{"o":1.0166458028,"h":1.0242021799,"l":1.0089916204,"c":1.0187115994,"v":15.060718933,"t":1732968000}
+{"o":1.0187115994,"h":1.0273101401,"l":1.0092257347,"c":1.019731558,"v":15.454483125,"t":1732971600}
+{"o":1.019731558,"h":1.0275903053,"l":1.0098705383,"c":1.0205352647,"v":29907.346331557,"t":1732975200}
+{"o":1.0205352647,"h":1.025494012,"l":1.0123291684,"c":1.0176522938,"v":105.80279902,"t":1732978800}
+{"o":1.0176522938,"h":1.0211380236,"l":1.0106223243,"c":1.0164197058,"v":21.89590013,"t":1732982400}
+{"o":1.0164197058,"h":1.0219859183,"l":1.0134436583,"c":1.0162163807,"v":0.947571462,"t":1732986000}
+{"o":1.0162163807,"h":1.0266931729,"l":1.013728767,"c":1.0170034023,"v":9.919651853,"t":1732989600}
+{"o":1.0170034023,"h":1.0257946369,"l":1.0095590073,"c":1.0171247025,"v":235.76420035,"t":1732993200}
+{"o":1.0171247025,"h":1.0186832269,"l":1.0092339001,"c":1.0124356965,"v":1.066787401,"t":1732996800}
+{"o":1.0124356965,"h":1.0214167972,"l":1.0112943503,"c":1.0171318909,"v":20.582601211,"t":1733000400}
+{"o":1.0171318909,"h":1.0292179397,"l":1.0075368025,"c":1.018628752,"v":10.143416816,"t":1733004000}
+{"o":1.018628752,"h":1.0231913024,"l":1.0070018515,"c":1.0171951626,"v":37.643910453,"t":1733007600}
+{"o":1.0171951626,"h":1.0280562996,"l":1.0074401275,"c":1.0196477768,"v":3757.491060488,"t":1733011200}
+{"o":1.0196477768,"h":1.028759079,"l":1.0108146344,"c":1.0235713844,"v":0.228698197,"t":1733014800}
+{"o":1.0235713844,"h":1.036094035,"l":0.9965763637,"c":1.019926576,"v":216.960106366,"t":1733018400}
+{"o":1.019926576,"h":1.022784537,"l":1.0117552946,"c":1.0178478249,"v":0.053548777,"t":1733022000}
+{"o":1.0178478249,"h":1.0276964217,"l":1.0099056086,"c":1.0166181386,"v":0.96995181,"t":1733025600}
+{"o":1.0166181386,"h":1.0229420141,"l":1.0136113287,"c":1.019634215,"v":1.325851681,"t":1733029200}
+{"o":1.019634215,"h":1.021377122,"l":1.0130120534,"c":1.0168646324,"v":2.186570213,"t":1733032800}
+{"o":1.0168646324,"h":1.0242901457,"l":1.0131401119,"c":1.018660694,"v":271.142199675,"t":1733036400}
+{"o":1.018660694,"h":1.0213307739,"l":1.0037110769,"c":1.0078302774,"v":5.883325915,"t":1733040000}
+{"o":1.0078302774,"h":1.0193888932,"l":1.0070827505,"c":1.0167690938,"v":2.504170963,"t":1733043600}
+{"o":1.0167690938,"h":1.0305995787,"l":1.0073639069,"c":1.0138010577,"v":53.174150597,"t":1733047200}
+{"o":1.0138010577,"h":1.0218208154,"l":1.0088544028,"c":1.0151066253,"v":2.894433433,"t":1733050800}
+{"o":1.0151066253,"h":1.0208031267,"l":1.0129375791,"c":1.0151408064,"v":13.17087348,"t":1733054400}
+{"o":1.0151408064,"h":1.0259052498,"l":1.0087924013,"c":1.0183113097,"v":282.153733391,"t":1733058000}
+{"o":1.0183113097,"h":1.0243249051,"l":1.0121739356,"c":1.015939993,"v":218.462325335,"t":1733061600}
+{"o":1.015939993,"h":1.030383733,"l":1.0107411543,"c":1.0184536775,"v":18.383588412,"t":1733065200}
+{"o":1.0184536775,"h":1.0257908532,"l":1.0102828137,"c":1.0217041702,"v":35.908296947,"t":1733068800}
+{"o":1.0217041702,"h":1.0294225246,"l":1.0122809521,"c":1.0175099247,"v":102.504742053,"t":1733072400}
+{"o":1.0175099247,"h":1.0242114607,"l":1.0114501389,"c":1.0203620401,"v":30685.665590753,"t":1733076000}
+{"o":1.0203620401,"h":1.0256303742,"l":1.0112890354,"c":1.0156919701,"v":90.84564316,"t":1733079600}
+{"o":1.0156919701,"h":1.0263014051,"l":1.010643118,"c":1.0165142009,"v":11.917756836,"t":1733083200}
+{"o":1.0165142009,"h":1.022790062,"l":1.008539821,"c":1.013931698,"v":10.496401484,"t":1733086800}
+{"o":1.013931698,"h":1.0238613105,"l":1.0048240293,"c":1.0157594549,"v":2.616866853,"t":1733090400}
+{"o":1.0157594549,"h":1.0245396841,"l":1.0041781331,"c":1.0192798334,"v":16.112468452,"t":1733094000}
+{"o":1.0192798334,"h":1.0333016678,"l":1.0130437504,"c":1.0225364946,"v":8310.79397081,"t":1733097600}
+{"o":1.0225364946,"h":1.0287540613,"l":1.0058446094,"c":1.012813054,"v":5.929832423,"t":1733101200}
+{"o":1.012813054,"h":1.0384384758,"l":1.0041070798,"c":1.0219107369,"v":52.321651477,"t":1733104800}
+{"o":1.0219107369,"h":1.0506673862,"l":0.9971571754,"c":1.0246610992,"v":207.337809682,"t":1733108400}
+{"o":1.0246610992,"h":1.0394965371,"l":1.0066940394,"c":1.0132817706,"v":206.443676808,"t":1733112000}
+{"o":1.0132817706,"h":1.0273561119,"l":1.0029654507,"c":1.0156277078,"v":280.896683961,"t":1733115600}
+{"o":1.0156277078,"h":1.0286910687,"l":1.0008890919,"c":1.0156095995,"v":4.757630518,"t":1733119200}
+{"o":1.0156095995,"h":1.0285916693,"l":1.0091272122,"c":1.0172043606,"v":2.160746695,"t":1733122800}
+{"o":1.0172043606,"h":1.0472664209,"l":0.993222783,"c":1.0068420923,"v":10.20837296,"t":1733126400}
+{"o":1.0068420923,"h":1.0299080634,"l":0.9973387594,"c":1.0086401113,"v":11.55234093,"t":1733130000}
+{"o":1.0086401113,"h":1.0346177996,"l":0.9961332982,"c":1.0154728335,"v":31.634117873,"t":1733133600}
+{"o":1.0154728335,"h":1.0270998563,"l":1.0078490134,"c":1.0134069709,"v":3.413194608,"t":1733137200}
+{"o":1.0134069709,"h":1.0360763918,"l":0.9997731859,"c":1.0169604369,"v":10.409418091,"t":1733140800}
+{"o":1.0169604369,"h":1.0361348834,"l":0.9960465778,"c":1.0124910961,"v":9.150187381,"t":1733144400}
+{"o":1.0124910961,"h":1.0293367031,"l":1.0020748665,"c":1.0196126484,"v":13.387373344,"t":1733148000}
+{"o":1.0196126484,"h":1.0439359603,"l":0.9948135277,"c":1.0175011085,"v":528.65957183,"t":1733151600}
+{"o":1.0175011085,"h":1.0436301474,"l":0.997880489,"c":1.0185490553,"v":33055.565733661,"t":1733155200}
+{"o":1.0185490553,"h":1.056848032,"l":0.9908200121,"c":1.0218610083,"v":4808.108990258,"t":1733158800}
+{"o":1.0218610083,"h":1.037804084,"l":1.0002848852,"c":1.0165247687,"v":0.992910834,"t":1733162400}
+{"o":1.0165247687,"h":1.0331579511,"l":1.0031624417,"c":1.0135740583,"v":39.585846204,"t":1733166000}
+{"o":1.0135740583,"h":1.034589519,"l":1.0052702359,"c":1.0149121639,"v":3.8856172,"t":1733169600}
+{"o":1.0149121639,"h":1.0271499232,"l":1.0071049319,"c":1.0193968748,"v":22.538563185,"t":1733173200}
+{"o":1.0193968748,"h":1.0275181728,"l":1.0035585534,"c":1.014077165,"v":15.720687464,"t":1733176800}
+{"o":1.014077165,"h":1.0164758345,"l":1.0065686775,"c":1.0082236348,"v":0.039760469,"t":1733180400}
+{"o":1.0082236348,"h":1.024001269,"l":1.0040906108,"c":1.018351121,"v":770.890095594,"t":1733184000}
+{"o":1.018351121,"h":1.0267898264,"l":1.0056353626,"c":1.0175261913,"v":7.667200029,"t":1733187600}
+{"o":1.0175261913,"h":1.0495433194,"l":0.9922178052,"c":1.0137827469,"v":14.517059007,"t":1733191200}
+{"o":1.0137827469,"h":1.0225427349,"l":1.0061710884,"c":1.0187076005,"v":0.909200848,"t":1733194800}
+{"o":1.0187076005,"h":1.0271546945,"l":1.0117472102,"c":1.017162188,"v":0.460111012,"t":1733198400}
+{"o":1.017162188,"h":1.0241463342,"l":1.0138505753,"c":1.016234345,"v":1.2,"t":1733202000}
+{"o":1.016234345,"h":1.0361345062,"l":1.0023329696,"c":1.0195126465,"v":61.445707851,"t":1733205600}
+{"o":1.0195126465,"h":1.0306939696,"l":1.0065408426,"c":1.0111524403,"v":17.732969516,"t":1733209200}
+{"o":1.0111524403,"h":1.0211978897,"l":1.0039378193,"c":1.0159857233,"v":104.89717332,"t":1733212800}
+{"o":1.0159857233,"h":1.0283475983,"l":1.0051943342,"c":1.0146760975,"v":34.884143587,"t":1733216400}
+{"o":1.0146760975,"h":1.0302620243,"l":1.0039498744,"c":1.0164047033,"v":134.265747066,"t":1733220000}
+{"o":1.0164047033,"h":1.0298656063,"l":1.0025795122,"c":1.0181804802,"v":47419.583778572,"t":1733223600}
+{"o":1.0181804802,"h":1.0338255231,"l":1.011531759,"c":1.0178589147,"v":31.220652398,"t":1733227200}
+{"o":1.0178589147,"h":1.057134214,"l":1.0047794786,"c":1.0334812503,"v":230.487891633,"t":1733230800}
+{"o":1.0334812503,"h":1.0545784657,"l":0.9785602104,"c":1.0002172328,"v":51.002976245,"t":1733234400}
+{"o":1.0002172328,"h":1.0381540288,"l":0.9912652561,"c":1.0163153083,"v":302.75567545,"t":1733238000}
+{"o":1.0163153083,"h":1.0317311387,"l":1.0071642248,"c":1.0239799122,"v":135.842341056,"t":1733241600}
+{"o":1.0239799122,"h":1.0404395835,"l":0.9995893374,"c":1.0001491492,"v":51.48587656,"t":1733245200}
+{"o":1.0001491492,"h":1.0081138203,"l":0.9871422008,"c":0.9891829096,"v":3.112392405,"t":1733248800}
+{"o":0.9891829096,"h":0.9999415523,"l":0.9832027087,"c":0.9843184601,"v":11.131588567,"t":1733252400}
+{"o":0.9843184601,"h":1.0253240654,"l":0.9756065165,"c":1.0210640876,"v":13.185275819,"t":1733256000}
+{"o":1.0210640876,"h":1.0743872908,"l":0.9741413496,"c":1.0237215381,"v":14.445817706,"t":1733259600}
+{"o":1.0237215381,"h":1.0388314847,"l":1.0056840505,"c":1.0147193731,"v":12.147541762,"t":1733263200}
+{"o":1.0147193731,"h":1.0281066713,"l":1.0131562299,"c":1.0256857985,"v":6.399637494,"t":1733266800}
+{"o":1.0256857985,"h":1.0278187892,"l":1.0002108676,"c":1.0122201873,"v":18820.444630575,"t":1733270400}
+{"o":1.0122201873,"h":1.0321919911,"l":1.0011906978,"c":1.0183907902,"v":10.821603609,"t":1733274000}
+{"o":1.0183907902,"h":1.0460575463,"l":1.0025907717,"c":1.0224152421,"v":0.009821659,"t":1733277600}
+{"o":1.0224152421,"h":1.0278085459,"l":1.009144888,"c":1.019275809,"v":0.129996143,"t":1733281200}
+{"o":1.019275809,"h":1.0246877157,"l":1.0166030341,"c":1.0188408788,"v":0.0,"t":1733284800}
+{"o":1.0188408788,"h":1.0257905099,"l":1.0056080975,"c":1.0228152962,"v":65.685193386,"t":1733288400}
+{"o":1.0228152962,"h":1.0317150497,"l":1.0094784549,"c":1.0156999874,"v":69686.661125628,"t":1733292000}
+{"o":1.0156999874,"h":1.0239716521,"l":1.0142625215,"c":1.019525009,"v":28.693987511,"t":1733295600}
+{"o":1.019525009,"h":1.0269043922,"l":1.0083717566,"c":1.0165387415,"v":5.4141475,"t":1733299200}
+{"o":1.0165387415,"h":1.0227795635,"l":1.009508546,"c":1.0177428842,"v":6.258293362,"t":1733302800}
+{"o":1.0177428842,"h":1.0269323655,"l":1.0083371118,"c":1.0162607071,"v":74.815830707,"t":1733306400}
+{"o":1.0162607071,"h":1.0255356319,"l":1.009259606,"c":1.0170178065,"v":32533.489214539,"t":1733310000}
+{"o":1.0170178065,"h":1.0356486027,"l":1.0160229412,"c":1.0309817258,"v":0.038099878,"t":1733313600}
+{"o":1.0309817258,"h":1.0412404367,"l":1.0058540505,"c":1.0158870616,"v":31.240394979,"t":1733317200}
+{"o":1.0158870616,"h":1.0386592184,"l":1.0034918159,"c":1.0193647479,"v":18.649121039,"t":1733320800}
+{"o":1.0193647479,"h":1.0351090005,"l":1.0017484461,"c":1.0207366584,"v":0.748805018,"t":1733324400}
+{"o":1.0207366584,"h":1.0656402567,"l":0.9774011828,"c":1.0177339492,"v":41.135373172,"t":1733328000}
+{"o":1.0177339492,"h":1.0382710307,"l":0.9983415259,"c":1.0173442726,"v":8.478549423,"t":1733331600}
+{"o":1.0173442726,"h":1.0217807675,"l":1.008318481,"c":1.0137546671,"v":2.244950982,"t":1733335200}
+{"o":1.0137546671,"h":1.033127293,"l":1.0005318666,"c":1.0159444363,"v":1.487061868,"t":1733338800}
+{"o":1.0159444363,"h":1.0326512885,"l":0.9977098006,"c":1.0123449082,"v":22345.163076613,"t":1733342400}
+{"o":1.0123449082,"h":1.0417786265,"l":0.9979940529,"c":1.0195664244,"v":15.303005679,"t":1733346000}
+{"o":1.0195664244,"h":1.0293585074,"l":1.0054890646,"c":1.0170803257,"v":162.639889672,"t":1733349600}
+{"o":1.0170803257,"h":1.0336226986,"l":1.0109175872,"c":1.0165601772,"v":15.099470634,"t":1733353200}
+{"o":1.0165601772,"h":1.0314364008,"l":1.0137038207,"c":1.02895714,"v":2638.863509932,"t":1733356800}
+{"o":1.02895714,"h":1.0447656536,"l":1.0021481523,"c":1.0180978354,"v":3.356352124,"t":1733360400}
+{"o":1.0180978354,"h":1.0475248256,"l":0.9779192413,"c":1.0175755486,"v":204.954579753,"t":1733364000}
+{"o":1.0175755486,"h":1.048260847,"l":0.9876890347,"c":1.0168884722,"v":113.297645153,"t":1733367600}
+{"o":1.0168884722,"h":1.0382679889,"l":0.9942527769,"c":1.0202948633,"v":79.550704061,"t":1733371200}
+{"o":1.0202948633,"h":1.0381346298,"l":1.009901067,"c":1.0207000467,"v":38.902081726,"t":1733374800}
+{"o":1.0207000467,"h":1.039210936,"l":1.0027466765,"c":1.0178456539,"v":5.514974741,"t":1733378400}
+{"o":1.0178456539,"h":1.0242656987,"l":1.011211682,"c":1.0172970786,"v":1.435657456,"t":1733382000}
+{"o":1.0172970786,"h":1.0297303015,"l":1.0055956255,"c":1.0176100679,"v":4.05519975,"t":1733385600}
+{"o":1.0176100679,"h":1.0288098466,"l":1.0059205254,"c":1.0157769692,"v":29598.58048649,"t":1733389200}
+{"o":1.0157769692,"h":1.0237798929,"l":1.0046903388,"c":1.0221959363,"v":5.79289133,"t":1733392800}
+{"o":1.0221959363,"h":1.040372467,"l":0.9981951749,"c":1.0180265621,"v":3.40775799,"t":1733396400}
+{"o":1.0180265621,"h":1.0312771203,"l":1.0033221091,"c":1.0263095342,"v":13.878799102,"t":1733400000}
+{"o":1.0263095342,"h":1.0389635723,"l":1.0084982405,"c":1.0185259495,"v":264.646868069,"t":1733403600}
+{"o":1.0185259495,"h":1.0299653449,"l":1.0062420321,"c":1.0180389662,"v":8.955049398,"t":1733407200}
+{"o":1.0180389662,"h":1.0415384602,"l":0.9977301772,"c":1.0104452613,"v":10.570762859,"t":1733410800}
+{"o":1.0104452613,"h":1.0376651192,"l":0.9946922386,"c":1.0190595885,"v":26.237433502,"t":1733414400}
+{"o":1.0190595885,"h":1.0256827145,"l":1.0099948065,"c":1.0172635936,"v":11.543247838,"t":1733418000}
+{"o":1.0172635936,"h":1.0339868063,"l":1.0078243062,"c":1.0247792044,"v":0.149401319,"t":1733421600}
+{"o":1.0247792044,"h":1.0438851209,"l":1.0133123799,"c":1.0331156396,"v":11.570307408,"t":1733425200}
+{"o":1.0331156396,"h":1.0497651976,"l":1.0048684855,"c":1.0152421399,"v":10.851440857,"t":1733428800}
+{"o":1.0152421399,"h":1.026054538,"l":1.0095195705,"c":1.017687677,"v":19.50351022,"t":1733432400}
+{"o":1.017687677,"h":1.0553625547,"l":0.9858535349,"c":1.0113152185,"v":4.506536319,"t":1733436000}
+{"o":1.0113152185,"h":1.0502586266,"l":0.9836056746,"c":1.0198557971,"v":16.626904634,"t":1733439600}
+{"o":1.0198557971,"h":1.04718854,"l":0.985701716,"c":1.0121947366,"v":18190.908162791,"t":1733443200}
+{"o":1.0121947366,"h":1.0409472158,"l":0.9862126895,"c":1.0226023319,"v":4.697312059,"t":1733446800}
+{"o":1.0226023319,"h":1.033746875,"l":1.0115509915,"c":1.0177842266,"v":1.467865294,"t":1733450400}
+{"o":1.0177842266,"h":1.0358947883,"l":1.0100752316,"c":1.015085545,"v":5.436117255,"t":1733454000}
+{"o":1.015085545,"h":1.0294757651,"l":1.0083524935,"c":1.0198276421,"v":1.869023684,"t":1733457600}
+{"o":1.0198276421,"h":1.0312479187,"l":1.0044994704,"c":1.0179114254,"v":1.081643919,"t":1733461200}
+{"o":1.0179114254,"h":1.0232413847,"l":1.0130978104,"c":1.0172254899,"v":11.09248333,"t":1733464800}
+{"o":1.0172254899,"h":1.0230875496,"l":1.0124089645,"c":1.0160941034,"v":1.912495998,"t":1733468400}
+{"o":1.0160941034,"h":1.0266965674,"l":1.011076892,"c":1.0257104712,"v":1.336087268,"t":1733472000}
+{"o":1.0257104712,"h":1.0373825958,"l":1.0099910986,"c":1.0214669031,"v":0.712712455,"t":1733475600}
+{"o":1.0214669031,"h":1.0280951152,"l":1.0090128187,"c":1.01760702,"v":4.022942683,"t":1733479200}
+{"o":1.01760702,"h":1.0271729417,"l":1.0082261284,"c":1.0171055603,"v":5.192597021,"t":1733482800}
+{"o":1.0171055603,"h":1.0348708421,"l":1.0011400956,"c":1.0191860042,"v":13.948816171,"t":1733486400}
+{"o":1.0191860042,"h":1.0349760342,"l":1.0012398129,"c":1.0169842772,"v":14.020325004,"t":1733490000}
+{"o":1.0169842772,"h":1.029245672,"l":1.0004318277,"c":1.007678273,"v":15.42919457,"t":1733493600}
+{"o":1.007678273,"h":1.0352255833,"l":0.9995332708,"c":1.0153716113,"v":12.35903564,"t":1733497200}
+{"o":1.0153716113,"h":1.0265017254,"l":1.0112041911,"c":1.0169944466,"v":29831.025076117,"t":1733500800}
+{"o":1.0169944466,"h":1.0271318718,"l":1.0087218634,"c":1.0173993285,"v":255.737132916,"t":1733504400}
+{"o":1.0173993285,"h":1.0242679405,"l":1.0088073275,"c":1.0181094581,"v":15.909545022,"t":1733508000}
+{"o":1.0181094581,"h":1.0290500918,"l":1.0129599284,"c":1.0175833101,"v":56.389623521,"t":1733511600}
+{"o":1.0175833101,"h":1.0297573259,"l":1.0066740785,"c":1.017262917,"v":81.66551899,"t":1733515200}
+{"o":1.017262917,"h":1.0236681154,"l":1.0103337969,"c":1.0176577746,"v":104.068024769,"t":1733518800}
+{"o":1.0176577746,"h":1.0230806504,"l":1.0104558267,"c":1.0181685067,"v":20245.643186061,"t":1733522400}
+{"o":1.0181685067,"h":1.0285117542,"l":1.0064197435,"c":1.0167286301,"v":48.478838037,"t":1733526000}
+{"o":1.0167286301,"h":1.0268032646,"l":1.0090575605,"c":1.0170614471,"v":7889.398739318,"t":1733529600}
+{"o":1.0170614471,"h":1.0305769047,"l":1.0092758568,"c":1.0182042548,"v":5.287361397,"t":1733533200}
+{"o":1.0182042548,"h":1.0254957756,"l":1.0133564628,"c":1.0186005966,"v":0.102085445,"t":1733536800}
+{"o":1.0186005966,"h":1.0298091937,"l":1.0098608663,"c":1.0179399021,"v":2.357888912,"t":1733540400}
+{"o":1.0179399021,"h":1.023490187,"l":1.0136554852,"c":1.017193747,"v":62.617696262,"t":1733544000}
+{"o":1.017193747,"h":1.0237054195,"l":1.0121046211,"c":1.0176980921,"v":101.961730487,"t":1733547600}
+{"o":1.0176980921,"h":1.0226936678,"l":1.0115268758,"c":1.0170831366,"v":10.23224339,"t":1733551200}
+{"o":1.0170831366,"h":1.0218227629,"l":1.0117575405,"c":1.0152523637,"v":5.585031967,"t":1733554800}
+{"o":1.0152523637,"h":1.0227960229,"l":1.0124263029,"c":1.0173906234,"v":6.428970542,"t":1733558400}
+{"o":1.0173906234,"h":1.0285666853,"l":1.0057776922,"c":1.0151569961,"v":8.90332386,"t":1733562000}
+{"o":1.0151569961,"h":1.0250011856,"l":1.0102374499,"c":1.0163702992,"v":63.13109117,"t":1733565600}
+{"o":1.0163702992,"h":1.021970663,"l":1.0126237268,"c":1.0188940091,"v":12.264438738,"t":1733569200}
+{"o":1.0188940091,"h":1.0225484477,"l":1.011464692,"c":1.0178633329,"v":6.363869493,"t":1733572800}
+{"o":1.0178633329,"h":1.0245102745,"l":1.0095224669,"c":1.0153392947,"v":19.687024752,"t":1733576400}
+{"o":1.0153392947,"h":1.0385295686,"l":0.9997456995,"c":1.0170914413,"v":2.165396859,"t":1733580000}
+{"o":1.0170914413,"h":1.0296412087,"l":1.0041626771,"c":1.0167787145,"v":20.714056461,"t":1733583600}
+{"o":1.0167787145,"h":1.0316223459,"l":1.0051349808,"c":1.018395077,"v":29623.832882379,"t":1733587200}
+{"o":1.018395077,"h":1.0274460873,"l":1.0107440088,"c":1.0163739591,"v":14.604796144,"t":1733590800}
+{"o":1.0163739591,"h":1.026630444,"l":1.0087078989,"c":1.0174917441,"v":256.98386356,"t":1733594400}
+{"o":1.0174917441,"h":1.0262749107,"l":1.0093155633,"c":1.0174496534,"v":304.051423904,"t":1733598000}
+{"o":1.0174496534,"h":1.0275696659,"l":1.0080325793,"c":1.0189494169,"v":124.579412876,"t":1733601600}
+{"o":1.0189494169,"h":1.031657491,"l":1.0074459315,"c":1.0182081448,"v":18.425334097,"t":1733605200}
+{"o":1.0182081448,"h":1.0341383058,"l":0.9983565021,"c":1.0187767027,"v":54.720745401,"t":1733608800}
+{"o":1.0187767027,"h":1.0265266329,"l":1.0116098697,"c":1.0217927208,"v":29.713415082,"t":1733612400}
+{"o":1.0217927208,"h":1.0290351885,"l":1.0124316715,"c":1.0177737193,"v":4684.130147015,"t":1733616000}
+{"o":1.0177737193,"h":1.0253953269,"l":1.0110096319,"c":1.0195332647,"v":60.711137023,"t":1733619600}
+{"o":1.0195332647,"h":1.0261491969,"l":1.0097887058,"c":1.0177329825,"v":1.702506563,"t":1733623200}
+{"o":1.0177329825,"h":1.0257556614,"l":1.0110110514,"c":1.0174475273,"v":25.959944454,"t":1733626800}
+{"o":1.0174475273,"h":1.0288610213,"l":1.0098466398,"c":1.0212178637,"v":3.471734539,"t":1733630400}
+{"o":1.0212178637,"h":1.031927819,"l":1.0092534385,"c":1.0169237027,"v":0.017626809,"t":1733634000}
+{"o":1.0169237027,"h":1.0258829552,"l":1.0112843433,"c":1.019246236,"v":26.418877875,"t":1733637600}
+{"o":1.019246236,"h":1.0223015329,"l":1.0137334255,"c":1.0209089513,"v":0.286031506,"t":1733641200}
+{"o":1.0209089513,"h":1.0326550423,"l":1.0080244849,"c":1.0224773932,"v":9.134132789,"t":1733644800}
+{"o":1.0224773932,"h":1.0303055512,"l":1.0067485673,"c":1.0160174373,"v":3.869959629,"t":1733648400}
+{"o":1.0160174373,"h":1.0222689153,"l":1.005043434,"c":1.016297611,"v":25.775620262,"t":1733652000}
+{"o":1.016297611,"h":1.0242499213,"l":1.0109215185,"c":1.0180548548,"v":4.027906214,"t":1733655600}
+{"o":1.0180548548,"h":1.0255194658,"l":1.0107854454,"c":1.0170839779,"v":1151.043560903,"t":1733659200}
+{"o":1.0170839779,"h":1.0270365415,"l":1.0080662899,"c":1.0175994623,"v":29720.168170642,"t":1733662800}
+{"o":1.0175994623,"h":1.0248662653,"l":1.0105065801,"c":1.0178116844,"v":33.614464514,"t":1733666400}
+{"o":1.0178116844,"h":1.0250475139,"l":1.0053286513,"c":1.0092515856,"v":10.524470921,"t":1733670000}
+{"o":1.0092515856,"h":1.0260195398,"l":1.0076763074,"c":1.0175174042,"v":210.066962034,"t":1733673600}
+{"o":1.0175174042,"h":1.0242308495,"l":1.0106423101,"c":1.0158060357,"v":20.390830803,"t":1733677200}
+{"o":1.0158060357,"h":1.0232830807,"l":1.0152420884,"c":1.0227942422,"v":635.027334703,"t":1733680800}
+{"o":1.0227942422,"h":1.027600875,"l":1.0068267119,"c":1.0130654753,"v":172.722524466,"t":1733684400}
+{"o":1.0130654753,"h":1.0220060175,"l":1.0114875619,"c":1.0174768137,"v":3.528443469,"t":1733688000}
+{"o":1.0174768137,"h":1.0227212621,"l":1.0134084208,"c":1.0171811131,"v":13.304906629,"t":1733691600}
+{"o":1.0171811131,"h":1.0207048787,"l":1.0119981517,"c":1.0147347007,"v":2.446420233,"t":1733695200}
+{"o":1.0147347007,"h":1.018224159,"l":1.0102931974,"c":1.0132982781,"v":17.285508995,"t":1733698800}
+{"o":1.0132982781,"h":1.0383146391,"l":0.9997983304,"c":1.0178390856,"v":14065.399226958,"t":1733702400}
+{"o":1.0178390856,"h":1.0308065312,"l":1.0059129406,"c":1.0186639711,"v":110.288519609,"t":1733706000}
+{"o":1.0186639711,"h":1.0296950738,"l":1.0068258347,"c":1.0186985377,"v":88.146379505,"t":1733709600}
+{"o":1.0186985377,"h":1.0285998994,"l":1.0078811395,"c":1.0179449722,"v":3.842458109,"t":1733713200}
+{"o":1.0179449722,"h":1.0260575253,"l":1.0144614122,"c":1.0173007037,"v":12.408001723,"t":1733716800}
+{"o":1.0173007037,"h":1.0229799662,"l":1.0145398407,"c":1.0156491136,"v":0.071861034,"t":1733720400}
+{"o":1.0156491136,"h":1.02759019,"l":1.0139678784,"c":1.0234292325,"v":4.71746956,"t":1733724000}
+{"o":1.0234292325,"h":1.0333380621,"l":1.001067975,"c":1.0089960745,"v":7.352204984,"t":1733727600}
+{"o":1.0089960745,"h":1.041210632,"l":0.9951554277,"c":1.0182105409,"v":25.815017914,"t":1733731200}
+{"o":1.0182105409,"h":1.0325571724,"l":1.0078254565,"c":1.0210248319,"v":22.948942665,"t":1733734800}
+{"o":1.0210248319,"h":1.0255614163,"l":1.0144912355,"c":1.0158601788,"v":0.628628266,"t":1733738400}
+{"o":1.0158601788,"h":1.0301473436,"l":1.0073215095,"c":1.0167808218,"v":29.503159855,"t":1733742000}
+{"o":1.0167808218,"h":1.0311967788,"l":1.007708337,"c":1.0172746651,"v":1169.392043057,"t":1733745600}
+{"o":1.0172746651,"h":1.0316415841,"l":1.0078071292,"c":1.0210323553,"v":480.407798009,"t":1733749200}
+{"o":1.0210323553,"h":1.0247416188,"l":1.0045543856,"c":1.0099937148,"v":2.295623379,"t":1733752800}
+{"o":1.0099937148,"h":1.0470361264,"l":0.9822983246,"c":1.0151244029,"v":7.618359975,"t":1733756400}
+{"o":1.0151244029,"h":1.0313051623,"l":1.0058090875,"c":1.0216226988,"v":8.32503292,"t":1733760000}
+{"o":1.0216226988,"h":1.0283822265,"l":1.012469997,"c":1.023818347,"v":0.733770946,"t":1733763600}
+{"o":1.023818347,"h":1.0266225645,"l":1.0137357889,"c":1.0201591166,"v":0.248499119,"t":1733767200}
+{"o":1.0201591166,"h":1.034174329,"l":1.0085596013,"c":1.0204103894,"v":0.213338401,"t":1733770800}
+{"o":1.0204103894,"h":1.040666893,"l":0.9992457094,"c":1.0205313182,"v":3.595035625,"t":1733774400}
+{"o":1.0205313182,"h":1.0976981807,"l":0.9991192591,"c":1.0200558494,"v":14.594615036,"t":1733778000}
+{"o":1.0200558494,"h":1.0813007833,"l":1.0071088431,"c":1.0192632292,"v":47.747051539,"t":1733781600}
+{"o":1.0192632292,"h":1.0299631325,"l":1.0045409678,"c":1.0206720118,"v":30006.378054761,"t":1733785200}
+{"o":1.0206720118,"h":1.0361668899,"l":1.0009052268,"c":1.0164286192,"v":47.411230137,"t":1733788800}
+{"o":1.0164286192,"h":1.034141153,"l":1.008814083,"c":1.0195802577,"v":10.273172024,"t":1733792400}
+{"o":1.0195802577,"h":1.0508526331,"l":0.9952602904,"c":1.0306253657,"v":56.845058994,"t":1733796000}
+{"o":1.0306253657,"h":1.0646337519,"l":0.9832627217,"c":1.0157035209,"v":9.730065799,"t":1733799600}
+{"o":1.0157035209,"h":1.038499777,"l":1.0053404765,"c":1.0195184427,"v":51.634460092,"t":1733803200}
+{"o":1.0195184427,"h":1.0276421502,"l":1.0088988273,"c":1.0189057765,"v":3.40375206,"t":1733806800}
+{"o":1.0189057765,"h":1.0324796165,"l":1.0075970855,"c":1.0198952637,"v":0.788415315,"t":1733810400}
+{"o":1.0198952637,"h":1.0309841555,"l":1.0106694457,"c":1.0187751601,"v":1.730141581,"t":1733814000}
+{"o":1.0187751601,"h":1.0287431598,"l":1.0100476654,"c":1.0201202707,"v":29.918807554,"t":1733817600}
+{"o":1.0201202707,"h":1.0256424045,"l":1.0131979203,"c":1.0208336632,"v":48.993982933,"t":1733821200}
+{"o":1.0208336632,"h":1.024696064,"l":1.0128693927,"c":1.0184333873,"v":1.0,"t":1733824800}
+{"o":1.0184333873,"h":1.0294659075,"l":1.0099306457,"c":1.0174470927,"v":6.893137392,"t":1733828400}
+{"o":1.0174470927,"h":1.0461005518,"l":0.9933928592,"c":1.0186229415,"v":12.78255602,"t":1733832000}
+{"o":1.0186229415,"h":1.0382513774,"l":0.9998323959,"c":1.0189730119,"v":32337.803313623,"t":1733835600}
+{"o":1.0189730119,"h":1.0420973657,"l":0.9976750592,"c":1.0195527704,"v":38.204373306,"t":1733839200}
+{"o":1.0195527704,"h":1.0752219708,"l":0.9663441266,"c":1.0203120475,"v":26.523812264,"t":1733842800}
+{"o":1.0203120475,"h":1.053896222,"l":0.98815607,"c":1.0205610411,"v":18.060448412,"t":1733846400}
+{"o":1.0205610411,"h":1.0573215555,"l":0.9895687968,"c":1.0277658806,"v":89.695792313,"t":1733850000}
+{"o":1.0277658806,"h":1.0626741669,"l":0.9838623993,"c":1.0247273902,"v":35.331860233,"t":1733853600}
+{"o":1.0247273902,"h":1.0336469497,"l":1.0075919124,"c":1.0181806055,"v":2.913009053,"t":1733857200}
+{"o":1.0181806055,"h":1.0291914,"l":1.0070914051,"c":1.016691191,"v":142.111215068,"t":1733860800}
+{"o":1.016691191,"h":1.0357791537,"l":1.0031905914,"c":1.0202313455,"v":50.904687924,"t":1733864400}
+{"o":1.0202313455,"h":1.0275847731,"l":1.0123058208,"c":1.0157477393,"v":1.541818267,"t":1733868000}
+{"o":1.0157477393,"h":1.0230290012,"l":1.0071629356,"c":1.016646951,"v":0.911494162,"t":1733871600}
+{"o":1.016646951,"h":1.0348276035,"l":1.0063410567,"c":1.0180415563,"v":12480.468138861,"t":1733875200}
+{"o":1.0180415563,"h":1.0352130777,"l":0.997594542,"c":1.0183812557,"v":123.669303401,"t":1733878800}
+{"o":1.0183812557,"h":1.0423200662,"l":0.9951502598,"c":1.0215840794,"v":1121.488295255,"t":1733882400}
+{"o":1.0215840794,"h":1.0347388074,"l":1.0022982526,"c":1.0180220563,"v":395.538696466,"t":1733886000}
+{"o":1.0180220563,"h":1.026027947,"l":1.0115514518,"c":1.0184938134,"v":20.711540181,"t":1733889600}
+{"o":1.0184938134,"h":1.0266977128,"l":1.0165843546,"c":1.0201520937,"v":0.0,"t":1733893200}
+{"o":1.0201520937,"h":1.0279890447,"l":1.0109230528,"c":1.0190189574,"v":1.184355656,"t":1733896800}
+{"o":1.0190189574,"h":1.029688205,"l":1.0106029708,"c":1.0189865031,"v":10.172781418,"t":1733900400}
+{"o":1.0189865031,"h":1.0376231148,"l":0.9983737974,"c":1.0204780529,"v":31.792647257,"t":1733904000}
+{"o":1.0204780529,"h":1.0271816271,"l":1.0093797931,"c":1.0134445787,"v":1.013023704,"t":1733907600}
+{"o":1.0134445787,"h":1.0246812957,"l":1.007236973,"c":1.0158141441,"v":3.236555388,"t":1733911200}
+{"o":1.0158141441,"h":1.0305078524,"l":1.0041239939,"c":1.0201851806,"v":4.598590819,"t":1733914800}
+{"o":1.0201851806,"h":1.0241965232,"l":1.0108325294,"c":1.0187992262,"v":5.625729544,"t":1733918400}
+{"o":1.0187992262,"h":1.0335747371,"l":1.0070995218,"c":1.0208604584,"v":0.149524296,"t":1733922000}
+{"o":1.0208604584,"h":1.0291827693,"l":1.0090352549,"c":1.0155250115,"v":1.25383455,"t":1733925600}
+{"o":1.0155250115,"h":1.0329338871,"l":1.000763848,"c":1.0225336085,"v":34718.018552224,"t":1733929200}
+{"o":1.0225336085,"h":1.0303043111,"l":1.0094604702,"c":1.0164418371,"v":92.538757569,"t":1733932800}
+{"o":1.0164418371,"h":1.033141629,"l":1.0098568698,"c":1.0200979509,"v":1.703780984,"t":1733936400}
+{"o":1.0200979509,"h":1.0280942089,"l":1.0111425021,"c":1.0192949278,"v":10.003565,"t":1733940000}
+{"o":1.0192949278,"h":1.0289200679,"l":1.010830734,"c":1.0192039264,"v":2.034335614,"t":1733943600}
+{"o":1.0192039264,"h":1.0273886656,"l":1.0086029725,"c":1.020020656,"v":0.142392913,"t":1733947200}
+{"o":1.020020656,"h":1.0260488169,"l":1.0152093329,"c":1.0199371342,"v":23.996747022,"t":1733950800}
+{"o":1.0199371342,"h":1.0243816844,"l":1.0163653471,"c":1.0225846651,"v":1.456974172,"t":1733954400}
+{"o":1.0225846651,"h":1.0293203947,"l":1.0126733971,"c":1.0192692096,"v":52.180023074,"t":1733958000}
+{"o":1.0192692096,"h":1.0239767773,"l":1.0166841413,"c":1.0202370233,"v":5817.395899351,"t":1733961600}
+{"o":1.0202370233,"h":1.0274093194,"l":1.0148211515,"c":1.0223639153,"v":0.588199641,"t":1733965200}
+{"o":1.0223639153,"h":1.0287682856,"l":1.0052736948,"c":1.010661699,"v":0.571062095,"t":1733968800}
+{"o":1.010661699,"h":1.0380021232,"l":0.9978667505,"c":1.0200886036,"v":1017.657284653,"t":1733972400}
+{"o":1.0200886036,"h":1.0309717142,"l":1.0153934244,"c":1.0234298292,"v":4.969371002,"t":1733976000}
+{"o":1.0234298292,"h":1.0348123821,"l":1.0082526457,"c":1.0231119237,"v":44672.704366517,"t":1733979600}
+{"o":1.0231119237,"h":1.0326157706,"l":1.0101766645,"c":1.0191053968,"v":43485.869190181,"t":1733983200}
+{"o":1.0191053968,"h":1.0273075879,"l":1.0129958405,"c":1.0212632252,"v":186.147810724,"t":1733986800}
+{"o":1.0212632252,"h":1.0296498035,"l":1.0096778238,"c":1.0190254455,"v":44.955724851,"t":1733990400}
+{"o":1.0190254455,"h":1.0269927801,"l":1.0135804722,"c":1.0218627626,"v":6.786753807,"t":1733994000}
+{"o":1.0218627626,"h":1.033361864,"l":1.0081843295,"c":1.0199445165,"v":2552.611663835,"t":1733997600}
+{"o":1.0199445165,"h":1.0275825992,"l":1.0104944847,"c":1.0168128258,"v":50.74247336,"t":1734001200}
+{"o":1.0168128258,"h":1.0270671159,"l":1.0074600685,"c":1.0191465526,"v":3.707862991,"t":1734004800}
+{"o":1.0191465526,"h":1.0321122496,"l":1.0046993261,"c":1.0198210413,"v":2.415823809,"t":1734008400}
+{"o":1.0198210413,"h":1.0345467645,"l":1.004961238,"c":1.0169307089,"v":29493.980937693,"t":1734012000}
+{"o":1.0169307089,"h":1.0279247662,"l":1.0091501598,"c":1.0186290942,"v":58.35505322,"t":1734015600}
+{"o":1.0186290942,"h":1.0285106689,"l":1.0037641833,"c":1.0185822457,"v":104726.837163518,"t":1734019200}
+{"o":1.0185822457,"h":1.032195071,"l":1.0031899533,"c":1.0152450572,"v":45673.707871314,"t":1734022800}
+{"o":1.0152450572,"h":1.0350170658,"l":1.0048159479,"c":1.0205944272,"v":13.820680866,"t":1734026400}
+{"o":1.0205944272,"h":1.0425659533,"l":0.9990192413,"c":1.0191560768,"v":39.967542126,"t":1734030000}
+{"o":1.0191560768,"h":1.0284364788,"l":1.0081561452,"c":1.0186404241,"v":777.483469843,"t":1734033600}
+{"o":1.0186404241,"h":1.0291012415,"l":1.0120456262,"c":1.0174564775,"v":5.584907565,"t":1734037200}
+{"o":1.0174564775,"h":1.0262537117,"l":1.0080053152,"c":1.0091969078,"v":1.977626239,"t":1734040800}
+{"o":1.0091969078,"h":1.0316038895,"l":1.0071962793,"c":1.0194115976,"v":134.979696241,"t":1734044400}
+{"o":1.0194115976,"h":1.0262932548,"l":1.0123514736,"c":1.0224254647,"v":20302.446854501,"t":1734048000}
+{"o":1.0224254647,"h":1.0352841119,"l":1.010388185,"c":1.016841659,"v":50306.151432525,"t":1734051600}
+{"o":1.016841659,"h":1.0313600467,"l":1.0060994472,"c":1.0184870183,"v":1.822727107,"t":1734055200}
+{"o":1.0184870183,"h":1.0242992947,"l":1.0161236715,"c":1.0204361211,"v":36766.167949881,"t":1734058800}
+{"o":1.0204361211,"h":1.0282138991,"l":1.0132490755,"c":1.0224894653,"v":8976.992194293,"t":1734062400}
+{"o":1.0224894653,"h":1.0242552354,"l":1.013875292,"c":1.0193187133,"v":2102.869551452,"t":1734066000}
+{"o":1.0193187133,"h":1.03838599,"l":1.0145766267,"c":1.0310866735,"v":84402.622573907,"t":1734069600}
+{"o":1.0310866735,"h":1.0450521391,"l":1.0139251796,"c":1.0209517816,"v":2.514815546,"t":1734073200}
+{"o":1.0209517816,"h":1.0288993623,"l":1.0106733315,"c":1.0178906198,"v":2.109565371,"t":1734076800}
+{"o":1.0178906198,"h":1.0264078291,"l":1.0128266373,"c":1.0182343041,"v":0.069423386,"t":1734080400}
+{"o":1.0182343041,"h":1.0297009244,"l":1.007912859,"c":1.0185683992,"v":401.022054262,"t":1734084000}
+{"o":1.0185683992,"h":1.0243975133,"l":1.0117900467,"c":1.0196276342,"v":195.62327729,"t":1734087600}
+{"o":1.0196276342,"h":1.028320672,"l":1.0092706535,"c":1.0183818675,"v":90.503481773,"t":1734091200}
+{"o":1.0183818675,"h":1.0354535396,"l":1.0054597212,"c":1.020057331,"v":36811.485901411,"t":1734094800}
+{"o":1.020057331,"h":1.0289204863,"l":1.0096244307,"c":1.0143283824,"v":7.452826088,"t":1734098400}
+{"o":1.0143283824,"h":1.0406685464,"l":0.9961691123,"c":1.0187652065,"v":11.467058141,"t":1734102000}
+{"o":1.0187652065,"h":1.0284705523,"l":1.0102101595,"c":1.0263086737,"v":32.111776626,"t":1734105600}
+{"o":1.0263086737,"h":1.0323557631,"l":1.0075244731,"c":1.0195547678,"v":14.595948682,"t":1734109200}
+{"o":1.0195547678,"h":1.0279618845,"l":1.01572575,"c":1.0224701568,"v":125.175979754,"t":1734112800}
+{"o":1.0224701568,"h":1.0300779893,"l":1.012514699,"c":1.0189570805,"v":44.383766932,"t":1734116400}
+{"o":1.0189570805,"h":1.0263861778,"l":1.0128238476,"c":1.0183770044,"v":43.571701813,"t":1734120000}
+{"o":1.0183770044,"h":1.0222881214,"l":1.0163457207,"c":1.0187023134,"v":0.063455152,"t":1734123600}
+{"o":1.0187023134,"h":1.0330006972,"l":1.0144410678,"c":1.020636749,"v":1317.936693852,"t":1734127200}
+{"o":1.020636749,"h":1.0246867644,"l":1.014658444,"c":1.0153784529,"v":0.461538494,"t":1734130800}
+{"o":1.0153784529,"h":1.0250356127,"l":1.0132987809,"c":1.0187181394,"v":1776.648509259,"t":1734134400}
+{"o":1.0187181394,"h":1.0304680338,"l":1.0068091957,"c":1.0202541109,"v":5.75081885,"t":1734138000}
+{"o":1.0202541109,"h":1.0233578508,"l":1.0130708118,"c":1.0183309028,"v":4.557007328,"t":1734141600}
+{"o":1.0183309028,"h":1.0227018665,"l":1.0156503958,"c":1.017168457,"v":74.88390575,"t":1734145200}
+{"o":1.017168457,"h":1.0275314221,"l":1.0155258858,"c":1.0194652191,"v":6.086318716,"t":1734148800}
+{"o":1.0194652191,"h":1.022992657,"l":1.0145103336,"c":1.0177636681,"v":11.945094208,"t":1734152400}
+{"o":1.0177636681,"h":1.0237719956,"l":1.0109159765,"c":1.0194736377,"v":31892.170891648,"t":1734156000}
+{"o":1.0194736377,"h":1.0234405894,"l":1.0135561123,"c":1.0195595995,"v":173.602293911,"t":1734159600}
+{"o":1.0195595995,"h":1.025011397,"l":1.0161236541,"c":1.0190620979,"v":1.635538275,"t":1734163200}
+{"o":1.0190620979,"h":1.0241405925,"l":1.0157814634,"c":1.0219497929,"v":2.414603416,"t":1734166800}
+{"o":1.0219497929,"h":1.0279885196,"l":1.0144034439,"c":1.0208027774,"v":491.900032864,"t":1734170400}
+{"o":1.0208027774,"h":1.025395797,"l":1.0188294642,"c":1.0236338174,"v":571.530396749,"t":1734174000}
+{"o":1.0236338174,"h":1.034075289,"l":1.0107482394,"c":1.0210481484,"v":0.194615146,"t":1734177600}
+{"o":1.0210481484,"h":1.0332737111,"l":1.0104303787,"c":1.0188804169,"v":150.963929324,"t":1734181200}
+{"o":1.0188804169,"h":1.0287630049,"l":1.0109020539,"c":1.0205686908,"v":60866.082417528,"t":1734184800}
+{"o":1.0205686908,"h":1.0272282171,"l":1.0133667781,"c":1.0200417382,"v":3.021998396,"t":1734188400}
+{"o":1.0200417382,"h":1.0299861346,"l":1.0127895766,"c":1.019467855,"v":2.582920455,"t":1734192000}
+{"o":1.019467855,"h":1.0362222386,"l":1.0055110626,"c":1.0228063316,"v":216.796343278,"t":1734195600}
+{"o":1.0228063316,"h":1.0364133743,"l":1.0184006616,"c":1.026354582,"v":0.236249303,"t":1734199200}
+{"o":1.026354582,"h":1.038052885,"l":1.0089827543,"c":1.0203820115,"v":0.95286708,"t":1734202800}
+{"o":1.0203820115,"h":1.0343407199,"l":1.005154658,"c":1.0189942941,"v":0.441242656,"t":1734206400}
+{"o":1.0189942941,"h":1.0304726233,"l":1.0089501689,"c":1.019676399,"v":0.365647956,"t":1734210000}
+{"o":1.019676399,"h":1.0278905992,"l":1.0097050468,"c":1.0210925938,"v":28.697744834,"t":1734213600}
+{"o":1.0210925938,"h":1.0300615969,"l":1.006690564,"c":1.0201775469,"v":22.864927803,"t":1734217200}
+{"o":1.0201775469,"h":1.0265725896,"l":1.0136592151,"c":1.0184452448,"v":23632.204718593,"t":1734220800}
+{"o":1.0184452448,"h":1.0261573881,"l":1.0105308831,"c":1.0187263616,"v":180.155847517,"t":1734224400}
+{"o":1.0187263616,"h":1.021630104,"l":1.0161652099,"c":1.0209360106,"v":5.044675285,"t":1734228000}
+{"o":1.0209360106,"h":1.0284242276,"l":1.0135146105,"c":1.02248203,"v":34278.333574956,"t":1734231600}
+{"o":1.02248203,"h":1.0281846102,"l":1.0092407831,"c":1.0228414285,"v":38800.894794418,"t":1734235200}
+{"o":1.0228414285,"h":1.0240971668,"l":1.0146445486,"c":1.0227327833,"v":18.692172019,"t":1734238800}
+{"o":1.0227327833,"h":1.0315550962,"l":1.0106379262,"c":1.0200738536,"v":4194.519730621,"t":1734242400}
+{"o":1.0200738536,"h":1.0335330651,"l":1.0091113274,"c":1.0192964838,"v":20.383778349,"t":1734246000}
+{"o":1.0192964838,"h":1.0297391794,"l":1.0110157674,"c":1.0198253859,"v":8.48576534,"t":1734249600}
+{"o":1.0198253859,"h":1.0270258362,"l":1.0155538843,"c":1.0210711743,"v":13.948540861,"t":1734253200}
+{"o":1.0210711743,"h":1.0273513558,"l":1.0132048441,"c":1.0227140038,"v":6.17281004,"t":1734256800}
+{"o":1.0227140038,"h":1.0247584101,"l":1.0168774795,"c":1.0196474595,"v":7.425081438,"t":1734260400}
+{"o":1.0196474595,"h":1.0244390253,"l":1.0124357609,"c":1.0139540826,"v":0.0,"t":1734264000}
+{"o":1.0139540826,"h":1.0285595887,"l":1.0095039773,"c":1.0226632793,"v":268.193554573,"t":1734267600}
+{"o":1.0226632793,"h":1.0294962699,"l":1.0102016533,"c":1.0201532528,"v":34.210973725,"t":1734271200}
+{"o":1.0201532528,"h":1.0270405212,"l":1.0154683686,"c":1.0201187098,"v":8.459159659,"t":1734274800}
+{"o":1.0201187098,"h":1.0263022781,"l":1.0128886326,"c":1.0183457559,"v":0.372284789,"t":1734278400}
+{"o":1.0183457559,"h":1.0249923723,"l":1.0165296943,"c":1.020340584,"v":182.519355716,"t":1734282000}
+{"o":1.020340584,"h":1.0243153383,"l":1.0174525721,"c":1.0200224884,"v":1.560474956,"t":1734285600}
+{"o":1.0200224884,"h":1.0240620614,"l":1.0145798192,"c":1.0222133396,"v":0.16005215,"t":1734289200}
+{"o":1.0222133396,"h":1.0294268982,"l":1.0169509927,"c":1.0217119678,"v":5.650788681,"t":1734292800}
+{"o":1.0217119678,"h":1.039954345,"l":1.0020546862,"c":1.0191690476,"v":0.763116723,"t":1734296400}
+{"o":1.0191690476,"h":1.0358715317,"l":1.0038095299,"c":1.0193474783,"v":18.757373489,"t":1734300000}
+{"o":1.0193474783,"h":1.0428177625,"l":0.9914086212,"c":1.0191680668,"v":2.301553112,"t":1734303600}
+{"o":1.0191680668,"h":1.0424421999,"l":1.0049236357,"c":1.0267141968,"v":23635.28107937,"t":1734307200}
+{"o":1.0267141968,"h":1.0302657298,"l":1.0215022942,"c":1.0282894877,"v":0.0,"t":1734310800}
+{"o":1.0282894877,"h":1.0449357294,"l":1.0097156883,"c":1.025319064,"v":42763.174701588,"t":1734314400}
+{"o":1.025319064,"h":1.0339093445,"l":1.009537033,"c":1.0185276152,"v":5.114113909,"t":1734318000}
+{"o":1.0185276152,"h":1.0244962237,"l":1.0138938016,"c":1.0206386426,"v":31.819611116,"t":1734321600}
+{"o":1.0206386426,"h":1.0268748882,"l":1.0121077226,"c":1.017662125,"v":2.875730422,"t":1734325200}
+{"o":1.017662125,"h":1.0256244246,"l":1.0124768526,"c":1.0218194863,"v":103.816086822,"t":1734328800}
+{"o":1.0218194863,"h":1.0239929016,"l":1.0123940404,"c":1.0185128684,"v":121.148650158,"t":1734332400}
+{"o":1.0185128684,"h":1.0339176874,"l":1.0046732861,"c":1.0200722598,"v":15.335270792,"t":1734336000}
+{"o":1.0200722598,"h":1.0285895914,"l":1.0164679781,"c":1.0279099262,"v":32480.662758201,"t":1734339600}
+{"o":1.0279099262,"h":1.0439601128,"l":1.0128503038,"c":1.02036449,"v":12.750832515,"t":1734343200}
+{"o":1.02036449,"h":1.0442310392,"l":1.010436991,"c":1.0287757451,"v":3.357332386,"t":1734346800}
+{"o":1.0287757451,"h":1.0396868354,"l":1.010147803,"c":1.023763851,"v":5.968590737,"t":1734350400}
+{"o":1.023763851,"h":1.0344046367,"l":1.0085647619,"c":1.0199786509,"v":5.578548297,"t":1734354000}
+{"o":1.0199786509,"h":1.0287981551,"l":1.0099463255,"c":1.0191231992,"v":4.312406851,"t":1734357600}
+{"o":1.0191231992,"h":1.0288147415,"l":1.0120055515,"c":1.0224704145,"v":102.97030234,"t":1734361200}
+{"o":1.0224704145,"h":1.0301484167,"l":1.0090350523,"c":1.0220298671,"v":139.713538428,"t":1734364800}
+{"o":1.0220298671,"h":1.0266094754,"l":1.0095679711,"c":1.0221987441,"v":90.11091025,"t":1734368400}
+{"o":1.0221987441,"h":1.0352704067,"l":1.0078911386,"c":1.0187608517,"v":56.846983778,"t":1734372000}
+{"o":1.0187608517,"h":1.0417112265,"l":1.0020751968,"c":1.0213269749,"v":35.073000792,"t":1734375600}
+{"o":1.0213269749,"h":1.0365101757,"l":1.0079801251,"c":1.0180273781,"v":9.253304817,"t":1734379200}
+{"o":1.0180273781,"h":1.0314001249,"l":1.0068583796,"c":1.0204788908,"v":29392.014590375,"t":1734382800}
+{"o":1.0204788908,"h":1.0297145436,"l":1.01236303,"c":1.0177729313,"v":39.73579825,"t":1734386400}
+{"o":1.0177729313,"h":1.0291420905,"l":1.0068311274,"c":1.0185244255,"v":10.67152965,"t":1734390000}
+{"o":1.0185244255,"h":1.0406965214,"l":1.0016135995,"c":1.0244789575,"v":1079.638755363,"t":1734393600}
+{"o":1.0244789575,"h":1.0353731287,"l":1.0102766619,"c":1.0194098604,"v":40150.673937722,"t":1734397200}
+{"o":1.0194098604,"h":1.027756914,"l":1.0105627033,"c":1.0172394644,"v":22.978320076,"t":1734400800}
+{"o":1.0172394644,"h":1.030341513,"l":1.0089368886,"c":1.0159879391,"v":29875.863727614,"t":1734404400}
+{"o":1.0159879391,"h":1.0308811723,"l":1.0083510599,"c":1.0188645454,"v":2.902532091,"t":1734408000}
+{"o":1.0188645454,"h":1.029272104,"l":1.0141913239,"c":1.0204522009,"v":48520.911599233,"t":1734411600}
+{"o":1.0204522009,"h":1.0259724649,"l":1.0105808628,"c":1.0192236022,"v":23.647221522,"t":1734415200}
+{"o":1.0192236022,"h":1.0267546686,"l":1.0122546828,"c":1.0187870768,"v":15.296373922,"t":1734418800}
+{"o":1.0187870768,"h":1.0339842321,"l":1.0047072916,"c":1.0200746324,"v":28544.556326074,"t":1734422400}
+{"o":1.0200746324,"h":1.048790089,"l":0.9967069108,"c":1.0225285784,"v":1029.184650593,"t":1734426000}
+{"o":1.0225285784,"h":1.0339102447,"l":1.01246561,"c":1.0201149355,"v":36.961499836,"t":1734429600}
+{"o":1.0201149355,"h":1.0293406957,"l":1.0133706587,"c":1.0215946829,"v":11.159401328,"t":1734433200}
+{"o":1.0215946829,"h":1.0447394222,"l":0.9867840957,"c":1.0150804381,"v":29554.311674161,"t":1734436800}
+{"o":1.0150804381,"h":1.041734492,"l":1.0041891918,"c":1.0224289898,"v":75.885180104,"t":1734440400}
+{"o":1.0224289898,"h":1.0436474904,"l":1.0034088799,"c":1.0194159423,"v":174.305787241,"t":1734444000}
+{"o":1.0194159423,"h":1.0431853265,"l":0.9984548042,"c":1.0200375148,"v":38.980193547,"t":1734447600}
+{"o":1.0200375148,"h":1.0498792288,"l":0.9885954681,"c":1.0145347743,"v":30714.721533641,"t":1734451200}
+{"o":1.0145347743,"h":1.0326830389,"l":1.0080802353,"c":1.0210967556,"v":1.660533383,"t":1734454800}
+{"o":1.0210967556,"h":1.0388303118,"l":1.0094456463,"c":1.0204482449,"v":5.4090062,"t":1734458400}
+{"o":1.0204482449,"h":1.031046573,"l":1.0117107627,"c":1.023722197,"v":34.908469582,"t":1734462000}
+{"o":1.023722197,"h":1.036707319,"l":1.0153336808,"c":1.0251175979,"v":1.322241058,"t":1734465600}
+{"o":1.0251175979,"h":1.0347160982,"l":1.0133268153,"c":1.0224459705,"v":43419.470020126,"t":1734469200}
+{"o":1.0224459705,"h":1.0427565755,"l":1.0146445712,"c":1.0247119688,"v":1.798545879,"t":1734472800}
+{"o":1.0247119688,"h":1.0393726793,"l":1.0175478921,"c":1.0207944691,"v":1.025484182,"t":1734476400}
+{"o":1.0207944691,"h":1.0380632561,"l":1.0067970109,"c":1.0203149091,"v":321.17433768,"t":1734480000}
+{"o":1.0203149091,"h":1.0492796911,"l":1.011520675,"c":1.0423308551,"v":5.576847737,"t":1734483600}
+{"o":1.0423308551,"h":1.0460448447,"l":1.0130080878,"c":1.0224526891,"v":1.076876297,"t":1734487200}
+{"o":1.0224526891,"h":1.0308613185,"l":1.0167830221,"c":1.0283119505,"v":0.63300235,"t":1734490800}
+{"o":1.0283119505,"h":1.0403085598,"l":1.012393138,"c":1.0165933238,"v":1.721722351,"t":1734494400}
+{"o":1.0165933238,"h":1.0310469446,"l":1.008916118,"c":1.0207428188,"v":3.028240405,"t":1734498000}
+{"o":1.0207428188,"h":1.0327652808,"l":1.0106477738,"c":1.0222541941,"v":5.403669013,"t":1734501600}
+{"o":1.0222541941,"h":1.0283419838,"l":1.0138358216,"c":1.0213953342,"v":4.648794607,"t":1734505200}
+{"o":1.0213953342,"h":1.0313340534,"l":1.0130109301,"c":1.0212925545,"v":11.115316653,"t":1734508800}
+{"o":1.0212925545,"h":1.0285846347,"l":1.0120502505,"c":1.0214660385,"v":29.013675943,"t":1734512400}
+{"o":1.0214660385,"h":1.0292344995,"l":1.0102197245,"c":1.0207228796,"v":84310.362095199,"t":1734516000}
+{"o":1.0207228796,"h":1.028318834,"l":1.0134804182,"c":1.0214765487,"v":26.457021764,"t":1734519600}
+{"o":1.0214765487,"h":1.0333318322,"l":1.0094213963,"c":1.0199768657,"v":32.505281654,"t":1734523200}
+{"o":1.0199768657,"h":1.0345929517,"l":1.0108659611,"c":1.0217028205,"v":33180.257195761,"t":1734526800}
+{"o":1.0217028205,"h":1.0322132588,"l":1.0109657955,"c":1.0279942049,"v":18.651063213,"t":1734530400}
+{"o":1.0279942049,"h":1.0400695261,"l":1.0125195066,"c":1.0207757187,"v":7.412796287,"t":1734534000}
+{"o":1.0207757187,"h":1.0330581689,"l":1.0129593539,"c":1.0237016753,"v":0.561120476,"t":1734537600}
+{"o":1.0237016753,"h":1.0345762418,"l":1.0101406204,"c":1.0215381043,"v":5.945662964,"t":1734541200}
+{"o":1.0215381043,"h":1.0303382171,"l":1.013196735,"c":1.0138718427,"v":2.485223965,"t":1734544800}
+{"o":1.0138718427,"h":1.0454968964,"l":1.0084109156,"c":1.0445183446,"v":17.885770105,"t":1734548400}
+{"o":1.0445183446,"h":1.0760688108,"l":0.9931398498,"c":1.0202384579,"v":28.996636812,"t":1734552000}
+{"o":1.0202384579,"h":1.0535357602,"l":1.0010223815,"c":1.0217796623,"v":1.107100102,"t":1734555600}
+{"o":1.0217796623,"h":1.0424037518,"l":1.0057201977,"c":1.0234233407,"v":5.106019737,"t":1734559200}
+{"o":1.0234233407,"h":1.0398040972,"l":1.0176292719,"c":1.0223000268,"v":0.021918923,"t":1734562800}
+{"o":1.0223000268,"h":1.0324310761,"l":1.0097063647,"c":1.0202549787,"v":10491.67275899,"t":1734566400}
+{"o":1.0202549787,"h":1.0469721183,"l":1.0095638792,"c":1.0337168816,"v":7.745340067,"t":1734570000}
+{"o":1.0337168816,"h":1.0598504542,"l":0.9971749763,"c":1.0199808449,"v":2.740774234,"t":1734573600}
+{"o":1.0199808449,"h":1.0423550804,"l":0.9943218349,"c":1.022851299,"v":0.422021027,"t":1734577200}
+{"o":1.022851299,"h":1.0316014812,"l":1.0131023376,"c":1.0238293205,"v":0.023671293,"t":1734580800}
+{"o":1.0238293205,"h":1.0318568655,"l":1.0058693055,"c":1.0185815274,"v":5.585185268,"t":1734584400}
+{"o":1.0185815274,"h":1.0336604312,"l":1.0116785377,"c":1.0246819627,"v":46757.204844433,"t":1734588000}
+{"o":1.0246819627,"h":1.0308283075,"l":1.0130431271,"c":1.0218854116,"v":0.203684067,"t":1734591600}
+{"o":1.0218854116,"h":1.0394230575,"l":1.0044423628,"c":1.0191855735,"v":3.216598578,"t":1734595200}
+{"o":1.0191855735,"h":1.0314306385,"l":1.0118679451,"c":1.0210905634,"v":23.702740165,"t":1734598800}
+{"o":1.0210905634,"h":1.0309840757,"l":1.0132205968,"c":1.0247861753,"v":14806.355900522,"t":1734602400}
+{"o":1.0247861753,"h":1.0296902293,"l":1.0175984066,"c":1.0189853352,"v":5.606130712,"t":1734606000}
+{"o":1.0189853352,"h":1.0419888596,"l":1.0041251009,"c":1.0233189697,"v":3.62409169,"t":1734609600}
+{"o":1.0233189697,"h":1.0305013629,"l":1.0151566284,"c":1.0232967307,"v":12.529852533,"t":1734613200}
+{"o":1.0232967307,"h":1.0396736505,"l":1.0019475805,"c":1.0223288679,"v":4.452746343,"t":1734616800}
+{"o":1.0223288679,"h":1.0468364687,"l":1.0043887544,"c":1.0147150838,"v":1.62687914,"t":1734620400}
+{"o":1.0147150838,"h":1.0382993564,"l":1.0077669815,"c":1.0180850455,"v":36.550076863,"t":1734624000}
+{"o":1.0180850455,"h":1.0771173167,"l":0.9794706841,"c":1.0248442989,"v":43.177390474,"t":1734627600}
+{"o":1.0248442989,"h":1.0849887881,"l":0.9902355629,"c":1.0184124128,"v":41.852401763,"t":1734631200}
+{"o":1.0184124128,"h":1.0613025078,"l":0.9778748265,"c":1.0019522889,"v":0.87,"t":1734634800}
+{"o":1.0019522889,"h":1.0573647328,"l":0.9811879267,"c":1.0193383173,"v":76.870720187,"t":1734638400}
+{"o":1.0193383173,"h":1.0514196848,"l":0.9900657601,"c":1.0363831055,"v":5.353598572,"t":1734642000}
+{"o":1.0363831055,"h":1.0480787437,"l":1.0061652054,"c":1.0095699992,"v":159.22028319,"t":1734645600}
+{"o":1.0095699992,"h":1.0336758623,"l":1.0050708172,"c":1.0214760254,"v":8.112794925,"t":1734649200}
+{"o":1.0214760254,"h":1.0414832246,"l":1.001419664,"c":1.0225105053,"v":21046.691355627,"t":1734652800}
+{"o":1.0225105053,"h":1.0332991346,"l":1.0158578338,"c":1.0284072684,"v":0.000010763,"t":1734656400}
+{"o":1.0284072684,"h":1.0416217616,"l":0.9984974047,"c":1.0161906085,"v":2.4825,"t":1734660000}
+{"o":1.0161906085,"h":1.0293137551,"l":1.0071642219,"c":1.0202986549,"v":0.082144338,"t":1734663600}
+{"o":1.0202986549,"h":1.0331116047,"l":1.0038193674,"c":1.0196497101,"v":183.684256984,"t":1734667200}
+{"o":1.0196497101,"h":1.0386785219,"l":1.0075794301,"c":1.0224239573,"v":17.274222905,"t":1734670800}
+{"o":1.0224239573,"h":1.0498822325,"l":0.9973791915,"c":1.0219988388,"v":39.880860386,"t":1734674400}
+{"o":1.0219988388,"h":1.0405309002,"l":0.994478084,"c":1.0174691993,"v":6.978596985,"t":1734678000}
+{"o":1.0174691993,"h":1.1287454397,"l":0.969409932,"c":1.0220270646,"v":39.758426299,"t":1734681600}
+{"o":1.0220270646,"h":1.056036487,"l":0.9785378303,"c":1.0263417627,"v":45597.447674573,"t":1734685200}
+{"o":1.0263417627,"h":1.0629836897,"l":0.9995017391,"c":1.0160810081,"v":78.439427228,"t":1734688800}
+{"o":1.0160810081,"h":1.059296378,"l":0.9799401577,"c":1.0264297727,"v":12.305422922,"t":1734692400}
+{"o":1.0264297727,"h":1.0703374909,"l":0.9733754115,"c":1.0232343508,"v":17.056763895,"t":1734696000}
+{"o":1.0232343508,"h":1.0347713743,"l":0.9926009734,"c":0.9946724554,"v":0.237506544,"t":1734699600}
+{"o":0.9946724554,"h":1.0360208229,"l":0.9884704305,"c":1.0179477123,"v":444.283521451,"t":1734703200}
+{"o":1.0179477123,"h":1.0359626751,"l":1.0023917231,"c":1.0186645062,"v":69.701583642,"t":1734706800}
+{"o":1.0186645062,"h":1.0342739637,"l":0.995505034,"c":1.0161497589,"v":414.673088611,"t":1734710400}
+{"o":1.0161497589,"h":1.0320078741,"l":1.0052299955,"c":1.0179918836,"v":2.382837943,"t":1734714000}
+{"o":1.0179918836,"h":1.034816994,"l":1.0090323578,"c":1.0198986348,"v":12.579876533,"t":1734717600}
+{"o":1.0198986348,"h":1.0311460665,"l":1.005199615,"c":1.0191104303,"v":0.800696557,"t":1734721200}
+{"o":1.0191104303,"h":1.034302779,"l":1.0104811649,"c":1.0199786303,"v":5.250352243,"t":1734724800}
+{"o":1.0199786303,"h":1.0358054994,"l":1.0038689808,"c":1.0192226568,"v":10.451887361,"t":1734728400}
+{"o":1.0192226568,"h":1.0227251721,"l":1.0066302714,"c":1.0089148259,"v":1.133352218,"t":1734732000}
+{"o":1.0089148259,"h":1.0209550194,"l":0.9989037536,"c":1.0093743061,"v":0.526225751,"t":1734735600}
+{"o":1.0093743061,"h":1.0276900234,"l":1.0064715296,"c":1.0218748597,"v":5379.577250688,"t":1734739200}
+{"o":1.0218748597,"h":1.0284707032,"l":1.0087091921,"c":1.0211018969,"v":10.419710148,"t":1734742800}
+{"o":1.0211018969,"h":1.0280402469,"l":1.0106805623,"c":1.0178991051,"v":0.08,"t":1734746400}
+{"o":1.0178991051,"h":1.0229298434,"l":1.0140051231,"c":1.0188598112,"v":73.755713766,"t":1734750000}
+{"o":1.0188598112,"h":1.0284689818,"l":1.0077019383,"c":1.0164950416,"v":2.477359835,"t":1734753600}
+{"o":1.0164950416,"h":1.0259526932,"l":1.0024054652,"c":1.0111474125,"v":2021.912748031,"t":1734757200}
+{"o":1.0111474125,"h":1.0208413567,"l":1.0063462341,"c":1.0120158912,"v":79.163630539,"t":1734760800}
+{"o":1.0120158912,"h":1.0259522372,"l":0.9986376051,"c":1.0259522372,"v":14.044605307,"t":1734764400}
+{"o":1.0259522372,"h":1.0374089839,"l":1.0114364049,"c":1.0247372341,"v":26.928853246,"t":1734768000}
+{"o":1.0247372341,"h":1.0361100176,"l":1.0090678114,"c":1.0211932052,"v":6.914977722,"t":1734771600}
+{"o":1.0211932052,"h":1.0275304305,"l":1.011806588,"c":1.0196626669,"v":84.778864257,"t":1734775200}
+{"o":1.0196626669,"h":1.0315069064,"l":1.0112862043,"c":1.0212605255,"v":758.539971422,"t":1734778800}
+{"o":1.0212605255,"h":1.0554390821,"l":0.9984909163,"c":1.0306812254,"v":7.303978414,"t":1734782400}
+{"o":1.0306812254,"h":1.0527366974,"l":1.0024523215,"c":1.0196319998,"v":3.049546365,"t":1734786000}
+{"o":1.0196319998,"h":1.0396490871,"l":1.0082327384,"c":1.0312775261,"v":9.544037805,"t":1734789600}
+{"o":1.0312775261,"h":1.0373842745,"l":1.0118877935,"c":1.0206871681,"v":1.858140161,"t":1734793200}
+{"o":1.0206871681,"h":1.0414614701,"l":1.0106740576,"c":1.029875583,"v":5.454610216,"t":1734796800}
+{"o":1.029875583,"h":1.0491104741,"l":1.0110624695,"c":1.025125478,"v":24.19120497,"t":1734800400}
+{"o":1.025125478,"h":1.0500985926,"l":1.0007002545,"c":1.0172315527,"v":15.840306504,"t":1734804000}
+{"o":1.0172315527,"h":1.0389738506,"l":1.0022584897,"c":1.0069761129,"v":9.558219411,"t":1734807600}
+{"o":1.0069761129,"h":1.036868257,"l":0.9965998971,"c":1.0188988405,"v":2.240675969,"t":1734811200}
+{"o":1.0188988405,"h":1.0355831382,"l":1.0042229048,"c":1.0233180343,"v":7.30062395,"t":1734814800}
+{"o":1.0233180343,"h":1.031324835,"l":1.0035348083,"c":1.0185258847,"v":0.822970515,"t":1734818400}
+{"o":1.0185258847,"h":1.0333972394,"l":1.0114992716,"c":1.0170834406,"v":0.0,"t":1734822000}
+{"o":1.0170834406,"h":1.0306232149,"l":1.0051807895,"c":1.0134005934,"v":11725.537706747,"t":1734825600}
+{"o":1.0134005934,"h":1.036739173,"l":1.0021639861,"c":1.0237398184,"v":0.029148028,"t":1734829200}
+{"o":1.0237398184,"h":1.0347369449,"l":1.0066584028,"c":1.0207787238,"v":2.273881785,"t":1734832800}
+{"o":1.0207787238,"h":1.037062575,"l":1.0039774544,"c":1.024858107,"v":0.647712201,"t":1734836400}
+{"o":1.024858107,"h":1.0401059236,"l":1.0038529232,"c":1.0239077145,"v":58.961976533,"t":1734840000}
+{"o":1.0239077145,"h":1.0359090604,"l":1.0157339278,"c":1.0168226446,"v":9.930997538,"t":1734843600}
+{"o":1.0168226446,"h":1.0202667699,"l":0.9996075809,"c":1.002858399,"v":0.001959626,"t":1734847200}
+{"o":1.002858399,"h":1.0279530949,"l":0.9939590379,"c":1.0191585807,"v":0.489901739,"t":1734850800}
+{"o":1.0191585807,"h":1.0291737767,"l":1.009987448,"c":1.0213407457,"v":1.213998568,"t":1734854400}
+{"o":1.0213407457,"h":1.0248136141,"l":1.0047900363,"c":1.0121395585,"v":0.626249303,"t":1734858000}
+{"o":1.0121395585,"h":1.0136146517,"l":1.0045831862,"c":1.0117300009,"v":19.004859875,"t":1734861600}
+{"o":1.0117300009,"h":1.0129002412,"l":1.0041501422,"c":1.0062551422,"v":979.233312336,"t":1734865200}
+{"o":1.0062551422,"h":1.0278987417,"l":0.9994881135,"c":1.02526899,"v":1.126070639,"t":1734868800}
+{"o":1.02526899,"h":1.0331426459,"l":1.0091250102,"c":1.020179168,"v":0.009798221,"t":1734872400}
+{"o":1.020179168,"h":1.0533747343,"l":1.0182503403,"c":1.0533747343,"v":0.0,"t":1734876000}
+{"o":1.0533747343,"h":1.0533747343,"l":1.0104349345,"c":1.0166802213,"v":15.277066133,"t":1734879600}
+{"o":1.0166802213,"h":1.0361272002,"l":1.0078429058,"c":1.0212945199,"v":12.484603551,"t":1734883200}
+{"o":1.0212945199,"h":1.0316649739,"l":1.0109931921,"c":1.0197245954,"v":23.837233746,"t":1734886800}
+{"o":1.0197245954,"h":1.0299730523,"l":1.0068692574,"c":1.0257418893,"v":0.510337268,"t":1734890400}
+{"o":1.0257418893,"h":1.0496764528,"l":1.0048064222,"c":1.0261608309,"v":1.515168854,"t":1734894000}
+{"o":1.0261608309,"h":1.036707838,"l":1.0079551505,"c":1.0138458114,"v":1005.551761616,"t":1734897600}
+{"o":1.0138458114,"h":1.0313183319,"l":1.0054185272,"c":1.0200386131,"v":0.604596304,"t":1734901200}
+{"o":1.0200386131,"h":1.0419933301,"l":1.0132324863,"c":1.0207710328,"v":1.545619003,"t":1734904800}
+{"o":1.0207710328,"h":1.0328392372,"l":1.0112643908,"c":1.0224887888,"v":11.03539415,"t":1734908400}
+{"o":1.0224887888,"h":1.0387526648,"l":1.0124490535,"c":1.0208794923,"v":612.439215784,"t":1734912000}
+{"o":1.0208794923,"h":1.0421077675,"l":1.0047109752,"c":1.0316891576,"v":36.709764715,"t":1734915600}
+{"o":1.0316891576,"h":1.0423888418,"l":1.0220777704,"c":1.0234164729,"v":0.0,"t":1734919200}
+{"o":1.0234164729,"h":1.0651079089,"l":0.9818936569,"c":1.0248698661,"v":4.389318931,"t":1734922800}
+{"o":1.0248698661,"h":1.034277639,"l":1.0166663759,"c":1.0341583,"v":0.106741733,"t":1734926400}
+{"o":1.0341583,"h":1.0437682416,"l":1.0124520405,"c":1.0214065204,"v":188.554372945,"t":1734930000}
+{"o":1.0214065204,"h":1.0399803513,"l":1.0032716094,"c":1.0234858345,"v":1.297642017,"t":1734933600}
+{"o":1.0234858345,"h":1.036559773,"l":1.0064380873,"c":1.0224958534,"v":38.131909253,"t":1734937200}
+{"o":1.0224958534,"h":1.0264919576,"l":1.0100328269,"c":1.0122002252,"v":13.29050707,"t":1734940800}
+{"o":1.0122002252,"h":1.024883683,"l":0.9996220542,"c":1.0218153803,"v":28.311652969,"t":1734944400}
+{"o":1.0218153803,"h":1.0257273406,"l":1.016147624,"c":1.0195604758,"v":0.214770425,"t":1734948000}
+{"o":1.0195604758,"h":1.029695189,"l":1.0170503529,"c":1.02873507,"v":0.128005563,"t":1734951600}
+{"o":1.02873507,"h":1.0329171334,"l":1.0125776264,"c":1.0164582057,"v":5.023110669,"t":1734955200}
+{"o":1.0164582057,"h":1.0378158353,"l":1.008752609,"c":1.0196456418,"v":4419.911425269,"t":1734958800}
+{"o":1.0196456418,"h":1.0341922217,"l":1.0000058893,"c":1.007110883,"v":5.023912769,"t":1734962400}
+{"o":1.007110883,"h":1.0422181169,"l":0.9959979574,"c":1.0394614376,"v":0.646541313,"t":1734966000}
+{"o":1.0394614376,"h":1.0427357538,"l":0.9952573783,"c":1.014426194,"v":47.501887836,"t":1734969600}
+{"o":1.014426194,"h":1.0230482939,"l":1.008140787,"c":1.0199207204,"v":0.95398576,"t":1734973200}
+{"o":1.0199207204,"h":1.0266535831,"l":1.0120117647,"c":1.0198374677,"v":0.019425665,"t":1734976800}
+{"o":1.0198374677,"h":1.0454339109,"l":0.9953815058,"c":1.0238383186,"v":6.040116469,"t":1734980400}
+{"o":1.0238383186,"h":1.0448833575,"l":0.9942369553,"c":1.0197155684,"v":32.204077238,"t":1734984000}
+{"o":1.0197155684,"h":1.0356434714,"l":1.0070678555,"c":1.0292701732,"v":4.234091983,"t":1734987600}
+{"o":1.0292701732,"h":1.03154887,"l":1.0117861942,"c":1.0127236282,"v":5.089799793,"t":1734991200}
+{"o":1.0127236282,"h":1.034881581,"l":1.0113718478,"c":1.0248442249,"v":8.937692295,"t":1734994800}
+{"o":1.0248442249,"h":1.0344086141,"l":1.0161985488,"c":1.019085534,"v":9176.958967001,"t":1734998400}
+{"o":1.019085534,"h":1.0340810251,"l":1.0105297778,"c":1.0252393156,"v":79.963409604,"t":1735002000}
+{"o":1.0252393156,"h":1.0339338354,"l":1.0035660664,"c":1.0196307775,"v":5.977400952,"t":1735005600}
+{"o":1.0196307775,"h":1.0198207276,"l":1.0077863352,"c":1.0084414902,"v":0.0,"t":1735009200}
+{"o":1.0084414902,"h":1.0308698976,"l":1.0021096402,"c":1.017348241,"v":10.852204344,"t":1735012800}
+{"o":1.017348241,"h":1.0281811249,"l":1.0122120787,"c":1.0192292797,"v":3.007944717,"t":1735016400}
+{"o":1.0192292797,"h":1.0292873328,"l":1.0137907482,"c":1.0229360189,"v":22.202757755,"t":1735020000}
+{"o":1.0229360189,"h":1.0306936148,"l":1.0140309362,"c":1.0201264156,"v":1.674569556,"t":1735023600}
+{"o":1.0201264156,"h":1.032993839,"l":1.0061520793,"c":1.0230196154,"v":3.020039403,"t":1735027200}
+{"o":1.0230196154,"h":1.0316360017,"l":1.0165962217,"c":1.0244595446,"v":0.272816597,"t":1735030800}
+{"o":1.0244595446,"h":1.0351378328,"l":1.0091462876,"c":1.0212642117,"v":11.260047766,"t":1735034400}
+{"o":1.0212642117,"h":1.0339998999,"l":1.0075524298,"c":1.0208088613,"v":11.554251392,"t":1735038000}
+{"o":1.0208088613,"h":1.0297389482,"l":1.0110081988,"c":1.0205771456,"v":336.180421322,"t":1735041600}
+{"o":1.0205771456,"h":1.0327338009,"l":0.9979506338,"c":1.0083866191,"v":37.06283969,"t":1735045200}
+{"o":1.0083866191,"h":1.0289082117,"l":1.0068906187,"c":1.0209223687,"v":24.273039148,"t":1735048800}
+{"o":1.0209223687,"h":1.044207583,"l":0.997085267,"c":1.0223751108,"v":13.993696114,"t":1735052400}
+{"o":1.0223751108,"h":1.0338132863,"l":1.0178124357,"c":1.0329388921,"v":3.858787858,"t":1735056000}
+{"o":1.0329388921,"h":1.0415321904,"l":1.0155409029,"c":1.0185772561,"v":23.459893559,"t":1735059600}
+{"o":1.0185772561,"h":1.029283959,"l":1.0088842692,"c":1.022970869,"v":41.79937815,"t":1735063200}
+{"o":1.022970869,"h":1.0318891276,"l":1.0182460555,"c":1.0269766043,"v":1.254870832,"t":1735066800}
+{"o":1.0269766043,"h":1.03813183,"l":1.0114237475,"c":1.0189936138,"v":2.148551554,"t":1735070400}
+{"o":1.0189936138,"h":1.0333110398,"l":1.0015198601,"c":1.0199545287,"v":2.179874909,"t":1735074000}
+{"o":1.0199545287,"h":1.0246741241,"l":1.01495177,"c":1.0198461813,"v":1.373534322,"t":1735077600}
+{"o":1.0198461813,"h":1.029839991,"l":1.0125116719,"c":1.0241206562,"v":0.27610742,"t":1735081200}
+{"o":1.0241206562,"h":1.0277348556,"l":1.0177248164,"c":1.0199499493,"v":16312.441554212,"t":1735084800}
+{"o":1.0199499493,"h":1.0203861942,"l":0.9968605587,"c":1.011032228,"v":0.0,"t":1735088400}
+{"o":1.011032228,"h":1.0297145211,"l":0.9979395544,"c":1.0169304201,"v":0.475635271,"t":1735092000}
+{"o":1.0169304201,"h":1.0272177841,"l":1.0127454382,"c":1.0256959524,"v":0.0,"t":1735095600}
+{"o":1.0256959524,"h":1.0329015866,"l":1.0188268316,"c":1.0224988053,"v":10.09,"t":1735099200}
+{"o":1.0224988053,"h":1.0275764726,"l":1.0178809422,"c":1.0214107075,"v":4894.169209605,"t":1735102800}
+{"o":1.0214107075,"h":1.028010615,"l":1.0152541996,"c":1.0242317379,"v":0.009789199,"t":1735106400}
+{"o":1.0242317379,"h":1.0385177713,"l":1.017136832,"c":1.0255780098,"v":0.104539802,"t":1735110000}
+{"o":1.0255780098,"h":1.0293961358,"l":1.02076748,"c":1.0269316614,"v":32622.211795859,"t":1735113600}
+{"o":1.0269316614,"h":1.029583373,"l":1.0226139609,"c":1.0262091238,"v":0.041512783,"t":1735117200}
+{"o":1.0262091238,"h":1.0414611213,"l":0.9960870761,"c":1.0168595142,"v":25.464124161,"t":1735120800}
+{"o":1.0168595142,"h":1.0359672394,"l":1.0133642126,"c":1.0290038485,"v":18.122024622,"t":1735124400}
+{"o":1.0290038485,"h":1.0329177347,"l":1.0149882927,"c":1.0216612475,"v":10.713626794,"t":1735128000}
+{"o":1.0216612475,"h":1.0265748929,"l":1.0163868907,"c":1.0208968157,"v":133.426814349,"t":1735131600}
+{"o":1.0208968157,"h":1.0316819826,"l":1.0083723686,"c":1.0195893307,"v":35.856651257,"t":1735135200}
+{"o":1.0195893307,"h":1.0298841668,"l":1.0170621635,"c":1.0217879196,"v":3687.960629595,"t":1735138800}
+{"o":1.0217879196,"h":1.0330836563,"l":1.0092169753,"c":1.0162016633,"v":14.779128642,"t":1735142400}
+{"o":1.0162016633,"h":1.0307373347,"l":1.0090445582,"c":1.0189517898,"v":27.32492939,"t":1735146000}
+{"o":1.0189517898,"h":1.0278864881,"l":1.0166883823,"c":1.0237904309,"v":0.041132033,"t":1735149600}
+{"o":1.0237904309,"h":1.0241630682,"l":1.0086031342,"c":1.0185034627,"v":12.88301792,"t":1735153200}
+{"o":1.0185034627,"h":1.0296093588,"l":1.0137904495,"c":1.0275674634,"v":50.039421237,"t":1735156800}
+{"o":1.0275674634,"h":1.0378019998,"l":1.0090998399,"c":1.0249744602,"v":44.522888447,"t":1735160400}
+{"o":1.0249744602,"h":1.029312781,"l":1.0170268147,"c":1.0202397003,"v":50.908394341,"t":1735164000}
+{"o":1.0202397003,"h":1.0211311895,"l":1.0145122361,"c":1.0165741608,"v":0.024578283,"t":1735167600}
+{"o":1.0165741608,"h":1.0341788552,"l":1.0025955414,"c":1.022648985,"v":3881.748538848,"t":1735171200}
+{"o":1.022648985,"h":1.0273285075,"l":1.0155654984,"c":1.0238840568,"v":57.795732023,"t":1735174800}
+{"o":1.0238840568,"h":1.030033021,"l":1.0123401528,"c":1.0241971868,"v":0.127840851,"t":1735178400}
+{"o":1.0241971868,"h":1.0320457211,"l":1.0216056468,"c":1.027059531,"v":0.216824709,"t":1735182000}
+{"o":1.027059531,"h":1.043365147,"l":1.0149488808,"c":1.0223757957,"v":0.377027052,"t":1735185600}
+{"o":1.0223757957,"h":1.0288099561,"l":1.0170182671,"c":1.0223166666,"v":0.194626705,"t":1735189200}
+{"o":1.0223166666,"h":1.0377036871,"l":1.015434163,"c":1.0212813445,"v":29.343143554,"t":1735192800}
+{"o":1.0212813445,"h":1.030339021,"l":1.0108985197,"c":1.0238369643,"v":1.891938312,"t":1735196400}
+{"o":1.0238369643,"h":1.0508785031,"l":0.9982366816,"c":1.0232652004,"v":3.304037414,"t":1735200000}
+{"o":1.0232652004,"h":1.0273910805,"l":1.0157647437,"c":1.0227719622,"v":281.846223311,"t":1735203600}
+{"o":1.0227719622,"h":1.0319608239,"l":1.0126134588,"c":1.0226210396,"v":12.668722583,"t":1735207200}
+{"o":1.0226210396,"h":1.0290991371,"l":1.0120659475,"c":1.0235167964,"v":28.925454544,"t":1735210800}
+{"o":1.0235167964,"h":1.0293147254,"l":1.0216574012,"c":1.027657036,"v":0.002394439,"t":1735214400}
+{"o":1.027657036,"h":1.0374841392,"l":1.0232901373,"c":1.0270921353,"v":2.132910133,"t":1735218000}
+{"o":1.0270921353,"h":1.0353119909,"l":1.0166873629,"c":1.0248930466,"v":3.849192279,"t":1735221600}
+{"o":1.0248930466,"h":1.0328992599,"l":1.0153713354,"c":1.0285429516,"v":11.494278597,"t":1735225200}
+{"o":1.0285429516,"h":1.0360030143,"l":1.0109212926,"c":1.0232655744,"v":85.764854447,"t":1735228800}
+{"o":1.0232655744,"h":1.0408761385,"l":1.0101586601,"c":1.0232007926,"v":3.173351427,"t":1735232400}
+{"o":1.0232007926,"h":1.0306615581,"l":1.0170614462,"c":1.0180685138,"v":1.529584841,"t":1735236000}
+{"o":1.0180685138,"h":1.029122066,"l":1.0171083199,"c":1.0190647826,"v":3.388265973,"t":1735239600}
+{"o":1.0190647826,"h":1.0317987844,"l":1.0135570831,"c":1.0246235117,"v":108.075112692,"t":1735243200}
+{"o":1.0246235117,"h":1.0344820216,"l":1.0162589627,"c":1.0187012216,"v":0.0,"t":1735246800}
+{"o":1.0187012216,"h":1.0288854959,"l":1.0154385893,"c":1.0230010829,"v":7.415548755,"t":1735250400}
+{"o":1.0230010829,"h":1.033628612,"l":1.0131020737,"c":1.0219160045,"v":5.039188339,"t":1735254000}
+{"o":1.0219160045,"h":1.0333322416,"l":1.0173586084,"c":1.0235282329,"v":58877.320223845,"t":1735257600}
+{"o":1.0235282329,"h":1.0365984069,"l":1.0162286222,"c":1.0233232848,"v":0.1595,"t":1735261200}
+{"o":1.0233232848,"h":1.0344345496,"l":1.0135213884,"c":1.0217325213,"v":24.112485729,"t":1735264800}
+{"o":1.0217325213,"h":1.0241043864,"l":1.0161933294,"c":1.0184431929,"v":0.0,"t":1735268400}
+{"o":1.0184431929,"h":1.0290111413,"l":1.0062859004,"c":1.0239411627,"v":164.141604621,"t":1735272000}
+{"o":1.0239411627,"h":1.0440280044,"l":1.0130285495,"c":1.0215623303,"v":152.332237849,"t":1735275600}
+{"o":1.0215623303,"h":1.0275993829,"l":1.0120596098,"c":1.018029797,"v":11.982313192,"t":1735279200}
+{"o":1.018029797,"h":1.0462458166,"l":1.0001344453,"c":1.0242610518,"v":19.837617718,"t":1735282800}
+{"o":1.0242610518,"h":1.024350637,"l":1.0039497116,"c":1.0116325241,"v":0.089554603,"t":1735286400}
+{"o":1.0116325241,"h":1.0490045164,"l":0.9835340749,"c":1.022529948,"v":37.127104863,"t":1735290000}
+{"o":1.022529948,"h":1.0450283955,"l":1.002471009,"c":1.0168962935,"v":1.006667091,"t":1735293600}
+{"o":1.0168962935,"h":1.0271128153,"l":1.0141250414,"c":1.0179887267,"v":17.729474088,"t":1735297200}
+{"o":1.0179887267,"h":1.0278710701,"l":1.017457845,"c":1.0233521096,"v":12.680307377,"t":1735300800}
+{"o":1.0233521096,"h":1.0330333279,"l":1.0221935956,"c":1.0306525582,"v":9.85151318,"t":1735304400}
+{"o":1.0306525582,"h":1.0490541177,"l":1.0066787967,"c":1.0182178445,"v":6.316800856,"t":1735308000}
+{"o":1.0182178445,"h":1.0483795159,"l":1.0036802609,"c":1.0224470738,"v":119.596346212,"t":1735311600}
+{"o":1.0224470738,"h":1.032017598,"l":1.0195712572,"c":1.0203431502,"v":22588.89010276,"t":1735315200}
+{"o":1.0203431502,"h":1.0415366563,"l":1.0092758746,"c":1.0215758896,"v":12.696430156,"t":1735318800}
+{"o":1.0215758896,"h":1.0290941492,"l":1.0154587522,"c":1.0184694173,"v":19.521393856,"t":1735322400}
+{"o":1.0184694173,"h":1.0368311911,"l":1.0167961935,"c":1.0228084381,"v":55.258736727,"t":1735326000}
+{"o":1.0228084381,"h":1.0372861646,"l":1.0132811872,"c":1.0216103241,"v":106.845420705,"t":1735329600}
+{"o":1.0216103241,"h":1.0308704251,"l":1.0133817245,"c":1.0215208533,"v":142.213762631,"t":1735333200}
+{"o":1.0215208533,"h":1.0313859284,"l":1.0121441263,"c":1.02198895,"v":199.207820274,"t":1735336800}
+{"o":1.02198895,"h":1.0323709584,"l":1.0122659056,"c":1.0219051003,"v":980.745093194,"t":1735340400}
+{"o":1.0219051003,"h":1.0278087257,"l":1.0146833763,"c":1.0215778117,"v":2614.36815732,"t":1735344000}
+{"o":1.0215778117,"h":1.0311703939,"l":1.0091789553,"c":1.0219572998,"v":137.880819532,"t":1735347600}
+{"o":1.0219572998,"h":1.0372170059,"l":1.0083662827,"c":1.0229439554,"v":62.27776461,"t":1735351200}
+{"o":1.0229439554,"h":1.0282020539,"l":1.0131975965,"c":1.021915242,"v":17.283238714,"t":1735354800}
+{"o":1.021915242,"h":1.0277224684,"l":1.0167464648,"c":1.0223411398,"v":65.722396055,"t":1735358400}
+{"o":1.0223411398,"h":1.0362432677,"l":1.0124612715,"c":1.022426147,"v":51.901334958,"t":1735362000}
+{"o":1.022426147,"h":1.0278365799,"l":1.0170417247,"c":1.0197034249,"v":4.051595368,"t":1735365600}
+{"o":1.0197034249,"h":1.0300299616,"l":1.014790367,"c":1.0227549643,"v":351.834929346,"t":1735369200}
+{"o":1.0227549643,"h":1.0350863876,"l":1.0151819351,"c":1.0225044133,"v":30.231380355,"t":1735372800}
+{"o":1.0225044133,"h":1.0255690649,"l":1.0137309661,"c":1.0222529764,"v":1007.353808291,"t":1735376400}
+{"o":1.0222529764,"h":1.0276861218,"l":1.0169998005,"c":1.021927592,"v":204.013085328,"t":1735380000}
+{"o":1.021927592,"h":1.0309156812,"l":1.006495316,"c":1.0227006125,"v":1113.571261199,"t":1735383600}
+{"o":1.0227006125,"h":1.0282038347,"l":1.0124701123,"c":1.0227131572,"v":116.042740075,"t":1735387200}
+{"o":1.0227131572,"h":1.0309165307,"l":1.0133013551,"c":1.0228375797,"v":9.759344361,"t":1735390800}
+{"o":1.0228375797,"h":1.0353469492,"l":1.0091897365,"c":1.0229821232,"v":39.698440849,"t":1735394400}
+{"o":1.0229821232,"h":1.0290440289,"l":1.0147936271,"c":1.0211525869,"v":21.002111289,"t":1735398000}
+{"o":1.0211525869,"h":1.0288769775,"l":1.0082416483,"c":1.0130694177,"v":8.441703605,"t":1735401600}
+{"o":1.0130694177,"h":1.0346463774,"l":0.9973351287,"c":1.0228252074,"v":1.039706958,"t":1735405200}
+{"o":1.0228252074,"h":1.0297342874,"l":1.0097387209,"c":1.0231072324,"v":670.941664414,"t":1735408800}
+{"o":1.0231072324,"h":1.0273685422,"l":1.0207106077,"c":1.0229873174,"v":187.632159181,"t":1735412400}
+{"o":1.0229873174,"h":1.0481151375,"l":1.021714181,"c":1.0333029975,"v":1780.247849677,"t":1735416000}
+{"o":1.0333029975,"h":1.0352430371,"l":1.0159337901,"c":1.0166805827,"v":1.560814519,"t":1735419600}
+{"o":1.0166805827,"h":1.0288083866,"l":1.0030339217,"c":1.0219800868,"v":13.647044961,"t":1735423200}
+{"o":1.0219800868,"h":1.028910912,"l":1.0182107046,"c":1.0224644983,"v":2.053505042,"t":1735426800}
+{"o":1.0224644983,"h":1.031706425,"l":1.0179500449,"c":1.0268888616,"v":24150.641177217,"t":1735430400}
+{"o":1.0268888616,"h":1.0418021668,"l":1.0212355203,"c":1.0312489279,"v":0.61364851,"t":1735434000}
+{"o":1.0312489279,"h":1.0322705959,"l":1.0141254409,"c":1.0239788848,"v":43.905759,"t":1735437600}
+{"o":1.0239788848,"h":1.0293605852,"l":1.0136274062,"c":1.0204356116,"v":7.07268794,"t":1735441200}
+{"o":1.0058486391,"h":1.0076742999,"l":1.0017558123,"c":1.0030691467,"v":42.143589486,"t":1728244800}
+{"o":1.0030691467,"h":1.0108977513,"l":0.9993910828,"c":1.0100056198,"v":0.0,"t":1728248400}
+{"o":1.0100056198,"h":1.0100959001,"l":1.0012915621,"c":1.0021755799,"v":0.398321711,"t":1728252000}
+{"o":1.0021755799,"h":1.0063090446,"l":0.992579962,"c":0.9985447582,"v":1.29454555,"t":1728255600}
+{"o":0.9985447582,"h":1.014881837,"l":0.9788475463,"c":0.9922897067,"v":2061.316157139,"t":1728259200}
+{"o":0.9922897067,"h":1.0125579288,"l":0.9842389462,"c":1.0010242488,"v":12.017658677,"t":1728262800}
+{"o":1.0010242488,"h":1.0104736536,"l":0.9971390518,"c":1.0083058069,"v":0.229036238,"t":1728266400}
+{"o":1.0083058069,"h":1.0112620446,"l":1.0020988938,"c":1.0042635044,"v":18.414582273,"t":1728270000}
+{"o":1.0042635044,"h":1.0068951974,"l":1.0000275756,"c":1.0062834118,"v":24.268712898,"t":1728273600}
+{"o":1.0062834118,"h":1.0119144277,"l":0.9971916905,"c":1.0057097926,"v":0.696067219,"t":1728277200}
+{"o":1.0057097926,"h":1.0076848022,"l":0.9999491929,"c":0.9999491929,"v":1326.699827346,"t":1728280800}
+{"o":0.9999491929,"h":1.0138486738,"l":0.9935082905,"c":1.0037848043,"v":1224.960641932,"t":1728284400}
+{"o":1.0037848043,"h":1.012106244,"l":0.996019801,"c":1.0088329535,"v":100.0,"t":1728288000}
+{"o":1.0088329535,"h":1.0205551368,"l":0.9941957433,"c":1.0043557775,"v":4.97453083,"t":1728291600}
+{"o":1.0043557775,"h":1.0132596888,"l":0.9985491193,"c":1.0036398088,"v":235.480924349,"t":1728295200}
+{"o":1.0036398088,"h":1.0132280601,"l":0.9954884323,"c":1.0002090907,"v":199.861491481,"t":1728298800}
+{"o":1.0002090907,"h":1.0087967207,"l":0.998042886,"c":1.0043167443,"v":14.981690648,"t":1728302400}
+{"o":1.0043167443,"h":1.0108865883,"l":0.9943867476,"c":1.0004143395,"v":13.631516131,"t":1728306000}
+{"o":1.0004143395,"h":1.034750825,"l":0.9714206576,"c":1.0074758036,"v":19.618324852,"t":1728309600}
+{"o":1.0074758036,"h":1.0220833863,"l":0.992507286,"c":1.0048161455,"v":124.924786756,"t":1728313200}
+{"o":1.0048161455,"h":1.0145906387,"l":0.9999328532,"c":1.005049707,"v":67.18141643,"t":1728316800}
+{"o":1.005049707,"h":1.0107068328,"l":1.004015413,"c":1.0056389634,"v":24.539103504,"t":1728320400}
+{"o":1.0056389634,"h":1.0301371524,"l":0.9839783708,"c":1.0073225488,"v":2.103392778,"t":1728324000}
+{"o":1.0073225488,"h":1.0149431478,"l":0.9959828798,"c":1.0018871637,"v":10.86945469,"t":1728327600}
+{"o":1.0018871637,"h":1.0123820786,"l":1.0005349883,"c":1.0114830553,"v":0.0,"t":1728331200}
+{"o":1.0114830553,"h":1.0174016367,"l":0.997481672,"c":1.0035915834,"v":5.756315109,"t":1728334800}
+{"o":1.0035915834,"h":1.0212879427,"l":1.0031013711,"c":1.0197403106,"v":0.0,"t":1728338400}
+{"o":1.0197403106,"h":1.0269912738,"l":0.9951947863,"c":1.006655353,"v":16.928715674,"t":1728342000}
+{"o":1.006655353,"h":1.00989592,"l":0.9942117761,"c":1.0002041038,"v":3148.500449623,"t":1728345600}
+{"o":1.0002041038,"h":1.0120524341,"l":0.9951979825,"c":1.0027789847,"v":42.774420166,"t":1728349200}
+{"o":1.0027789847,"h":1.0121119354,"l":0.999494266,"c":1.0029719388,"v":8.445265214,"t":1728352800}
+{"o":1.0029719388,"h":1.0088376328,"l":1.0029719388,"c":1.007678149,"v":0.04178317,"t":1728356400}
+{"o":1.007678149,"h":1.0147861554,"l":0.9966506399,"c":1.0024269854,"v":3.048269297,"t":1728360000}
+{"o":1.0024269854,"h":1.012062046,"l":1.0014466957,"c":1.0060037158,"v":0.019991162,"t":1728363600}
+{"o":1.0060037158,"h":1.0166593054,"l":1.0017049743,"c":1.0039140199,"v":0.127207797,"t":1728367200}
+{"o":1.0039140199,"h":1.019075531,"l":0.9942081667,"c":1.0036828081,"v":1029.522036435,"t":1728370800}
+{"o":1.0036828081,"h":1.0104612757,"l":0.9989705716,"c":1.0042221403,"v":7.436026298,"t":1728374400}
+{"o":1.0042221403,"h":1.0089017726,"l":0.9991272852,"c":1.0026225783,"v":3.391343736,"t":1728378000}
+{"o":1.0026225783,"h":1.0080224592,"l":0.9981207238,"c":1.0002648672,"v":20.722845079,"t":1728381600}
+{"o":1.0002648672,"h":1.0071171859,"l":0.9960660345,"c":1.0028784062,"v":16.352079404,"t":1728385200}
+{"o":1.0028784062,"h":1.01180682,"l":1.0000200156,"c":1.0088662425,"v":3.0,"t":1728388800}
+{"o":1.0088662425,"h":1.0135542025,"l":0.9922895903,"c":0.9930166912,"v":0.528554448,"t":1728392400}
+{"o":0.9930166912,"h":1.0232266918,"l":0.9866444698,"c":0.9968297317,"v":0.202774067,"t":1728396000}
+{"o":0.9968297317,"h":1.0249551886,"l":0.9919646078,"c":1.0058082777,"v":1.590037085,"t":1728399600}
+{"o":1.0058082777,"h":1.0172297509,"l":0.9934238467,"c":1.0023816672,"v":3.69399675,"t":1728403200}
+{"o":1.0023816672,"h":1.013013006,"l":0.9983966075,"c":1.0027305165,"v":250.563461812,"t":1728406800}
+{"o":1.0027305165,"h":1.0121612906,"l":0.9956683688,"c":1.0024066657,"v":96.24446124,"t":1728410400}
+{"o":1.0024066657,"h":1.0149429155,"l":0.992154831,"c":1.0046266009,"v":54.69178301,"t":1728414000}
+{"o":1.0046266009,"h":1.0093060358,"l":0.9993235462,"c":1.0011898465,"v":124.190858744,"t":1728417600}
+{"o":1.0011898465,"h":1.0073400485,"l":0.9995073633,"c":1.0051258372,"v":13.188074506,"t":1728421200}
+{"o":1.0051258372,"h":1.0123480099,"l":1.0047513756,"c":1.0115511482,"v":0.0,"t":1728424800}
+{"o":1.0115511482,"h":1.0159313999,"l":0.9991721395,"c":0.9997001206,"v":41.129448017,"t":1728428400}
+{"o":0.9997001206,"h":1.0093896641,"l":0.9949779417,"c":1.0014320985,"v":3139.012827267,"t":1728432000}
+{"o":1.0014320985,"h":1.0093632712,"l":0.9936017363,"c":1.0018522123,"v":12.386509816,"t":1728435600}
+{"o":1.0018522123,"h":1.0079985496,"l":0.9989841353,"c":1.0052976497,"v":4.8076774,"t":1728439200}
+{"o":1.0052976497,"h":1.0086213418,"l":1.0010130091,"c":1.0055832374,"v":0.15,"t":1728442800}
+{"o":1.0055832374,"h":1.0111349491,"l":1.0022251501,"c":1.0073178357,"v":7.801064092,"t":1728446400}
+{"o":1.0073178357,"h":1.0105528919,"l":1.0005462643,"c":1.0026436942,"v":207.04349948,"t":1728450000}
+{"o":1.0026436942,"h":1.0099549712,"l":1.0010807853,"c":1.0059960684,"v":601.39,"t":1728453600}
+{"o":1.0059960684,"h":1.0121847207,"l":0.9995264498,"c":1.0031911956,"v":2118.434450717,"t":1728457200}
+{"o":1.0031911956,"h":1.0113106538,"l":0.9978117656,"c":1.0036057182,"v":36.562735459,"t":1728460800}
+{"o":1.0036057182,"h":1.0081860168,"l":1.0004892046,"c":1.0042148521,"v":527.697494607,"t":1728464400}
+{"o":1.0042148521,"h":1.009932672,"l":0.9975696491,"c":1.0050751765,"v":145.928753982,"t":1728468000}
+{"o":1.0050751765,"h":1.0090272524,"l":0.9990587264,"c":1.0043797001,"v":83.324520653,"t":1728471600}
+{"o":1.0043797001,"h":1.0190526004,"l":0.9905883703,"c":1.0038057261,"v":12437.661077605,"t":1728475200}
+{"o":1.0038057261,"h":1.0165453717,"l":0.9949563752,"c":1.0052675492,"v":349.482686812,"t":1728478800}
+{"o":1.0052675492,"h":1.0136517869,"l":0.9961136181,"c":1.0039053309,"v":37.264598223,"t":1728482400}
+{"o":1.0039053309,"h":1.0155875302,"l":0.9910914871,"c":1.003553647,"v":13.56217901,"t":1728486000}
+{"o":1.003553647,"h":1.0197696443,"l":0.988947169,"c":1.0042180671,"v":36.811760005,"t":1728489600}
+{"o":1.0042180671,"h":1.0089547686,"l":0.998782312,"c":1.0023232143,"v":226.476618605,"t":1728493200}
+{"o":1.0023232143,"h":1.0127242789,"l":0.9948336917,"c":1.0064603083,"v":7.737726842,"t":1728496800}
+{"o":1.0064603083,"h":1.0147113481,"l":0.999293545,"c":1.0038947996,"v":41.344498703,"t":1728500400}
+{"o":1.0038947996,"h":1.0208776281,"l":0.9898319088,"c":1.0056841157,"v":55.536625881,"t":1728504000}
+{"o":1.0056841157,"h":1.0119394218,"l":0.9965192379,"c":1.0034134274,"v":1.192269824,"t":1728507600}
+{"o":1.0034134274,"h":1.0081420876,"l":1.0005628284,"c":1.0058929425,"v":52.171026547,"t":1728511200}
+{"o":1.0058929425,"h":1.0076661805,"l":1.0005961691,"c":1.0057954828,"v":16.530868639,"t":1728514800}
+{"o":1.0057954828,"h":1.0183882736,"l":0.9946105447,"c":1.0010510214,"v":9514.713613601,"t":1728518400}
+{"o":1.0010510214,"h":1.0132773309,"l":0.9911330854,"c":1.0040087308,"v":56.235247318,"t":1728522000}
+{"o":1.0040087308,"h":1.0079580987,"l":0.9995925996,"c":1.0045107201,"v":1.835002264,"t":1728525600}
+{"o":1.0045107201,"h":1.0089676684,"l":0.9984072075,"c":1.006129459,"v":167.566694754,"t":1728529200}
+{"o":1.006129459,"h":1.007850813,"l":1.001218114,"c":1.0062705089,"v":108.149938871,"t":1728532800}
+{"o":1.0062705089,"h":1.0090413632,"l":0.995422408,"c":0.997618901,"v":21.892749688,"t":1728536400}
+{"o":0.997618901,"h":1.0068598677,"l":0.9966757416,"c":1.0044003597,"v":713.922712893,"t":1728540000}
+{"o":1.0044003597,"h":1.0100316633,"l":1.0002553987,"c":1.0069116135,"v":564.571511895,"t":1728543600}
+{"o":1.0069116135,"h":1.0151052139,"l":0.9929881437,"c":1.0038749135,"v":188.579202925,"t":1728547200}
+{"o":1.0038749135,"h":1.0148030505,"l":0.9983853564,"c":1.0053228664,"v":14.722461448,"t":1728550800}
+{"o":1.0053228664,"h":1.0096311673,"l":0.9964988251,"c":1.0013027475,"v":13.370646889,"t":1728554400}
+{"o":1.0013027475,"h":1.0126192969,"l":0.9943224137,"c":1.0043557004,"v":142.036899883,"t":1728558000}
+{"o":1.0043557004,"h":1.0202733804,"l":0.9876472636,"c":1.005050113,"v":172.291355369,"t":1728561600}
+{"o":1.005050113,"h":1.0187988095,"l":0.9887967635,"c":1.0037596966,"v":41.316075966,"t":1728565200}
+{"o":1.0037596966,"h":1.0177496453,"l":0.9922147186,"c":1.0051028413,"v":94.605344357,"t":1728568800}
+{"o":1.0051028413,"h":1.0113628389,"l":0.992494943,"c":0.9986736454,"v":24.631555416,"t":1728572400}
+{"o":0.9986736454,"h":1.0091403002,"l":0.9944059413,"c":1.0053013598,"v":16.998089959,"t":1728576000}
+{"o":1.0053013598,"h":1.0170663621,"l":0.9939112915,"c":1.0072471987,"v":17.387194769,"t":1728579600}
+{"o":1.0072471987,"h":1.01596421,"l":0.991776429,"c":0.9986612112,"v":9.82078797,"t":1728583200}
+{"o":0.9986612112,"h":1.0103583434,"l":0.9916641324,"c":1.0014560418,"v":271.690491758,"t":1728586800}
+{"o":1.0014560418,"h":1.0084948596,"l":0.9925803052,"c":1.0035387222,"v":68.946652479,"t":1728590400}
+{"o":1.0035387222,"h":1.0094389241,"l":0.9941949569,"c":0.9970466975,"v":332.573251451,"t":1728594000}
+{"o":0.9970466975,"h":1.0125024254,"l":0.9925350313,"c":1.0065116004,"v":1.07914418,"t":1728597600}
+{"o":1.0065116004,"h":1.0065937768,"l":1.001762069,"c":1.0027164482,"v":2.431037666,"t":1728601200}
+{"o":1.0027164482,"h":1.0093122672,"l":0.9974298621,"c":1.0053693309,"v":36718.544338378,"t":1728604800}
+{"o":1.0053693309,"h":1.010959776,"l":0.9977459941,"c":0.9999720594,"v":1.218729522,"t":1728608400}
+{"o":0.9999720594,"h":1.0133459567,"l":0.9940006593,"c":1.0049634353,"v":30.694669867,"t":1728612000}
+{"o":1.0049634353,"h":1.0074004929,"l":0.999958633,"c":1.005124128,"v":241.071119701,"t":1728615600}
+{"o":1.005124128,"h":1.0079287153,"l":1.0026121765,"c":1.0039926869,"v":1.159246859,"t":1728619200}
+{"o":1.0039926869,"h":1.0075595542,"l":1.0018540151,"c":1.0052252908,"v":2.36258897,"t":1728622800}
+{"o":1.0052252908,"h":1.0109688291,"l":0.9982753033,"c":1.0060894227,"v":1.787024878,"t":1728626400}
+{"o":1.0060894227,"h":1.0103162753,"l":1.0011293576,"c":1.0084842406,"v":5.182679683,"t":1728630000}
+{"o":1.0084842406,"h":1.0100328301,"l":1.0000974058,"c":1.0018565079,"v":0.498364549,"t":1728633600}
+{"o":1.0018565079,"h":1.0096112299,"l":0.9957243925,"c":1.0043584454,"v":356.044076582,"t":1728637200}
+{"o":1.0043584454,"h":1.0092495551,"l":0.9958650536,"c":1.0025459777,"v":756.96936516,"t":1728640800}
+{"o":1.0025459777,"h":1.0066524524,"l":0.9995978112,"c":1.0036034813,"v":10.747268903,"t":1728644400}
+{"o":1.0036034813,"h":1.0080121263,"l":0.9952869929,"c":0.998836405,"v":19.45720129,"t":1728648000}
+{"o":0.998836405,"h":1.0144805485,"l":0.9927197605,"c":1.0053464783,"v":1.693414535,"t":1728651600}
+{"o":1.0053464783,"h":1.0109549162,"l":0.9983810021,"c":1.0055413212,"v":74.213770667,"t":1728655200}
+{"o":1.0055413212,"h":1.0160158467,"l":0.9932356593,"c":1.0024941926,"v":2.324129759,"t":1728658800}
+{"o":1.0024941926,"h":1.0059506492,"l":0.9990629069,"c":0.9996318872,"v":0.227126362,"t":1728662400}
+{"o":0.9996318872,"h":1.0244742248,"l":0.9900836966,"c":1.0023557879,"v":33.256450767,"t":1728666000}
+{"o":1.0023557879,"h":1.0114032854,"l":0.9972947163,"c":1.0050161556,"v":13252.678586157,"t":1728669600}
+{"o":1.0050161556,"h":1.0116784338,"l":0.9952915952,"c":1.0041346052,"v":172.558997473,"t":1728673200}
+{"o":1.0041346052,"h":1.0094476327,"l":0.9979731496,"c":1.0034297784,"v":115.810061617,"t":1728676800}
+{"o":1.0034297784,"h":1.0050546086,"l":1.0004475842,"c":1.0042095743,"v":3.44550604,"t":1728680400}
+{"o":1.0042095743,"h":1.0087484654,"l":0.9993632962,"c":1.0026696558,"v":119.478916768,"t":1728684000}
+{"o":1.0026696558,"h":1.0092917677,"l":1.0003312039,"c":1.0033152548,"v":3.07105328,"t":1728687600}
+{"o":1.0033152548,"h":1.0093386598,"l":0.9958442915,"c":1.0035120524,"v":3564.068290771,"t":1728691200}
+{"o":1.0035120524,"h":1.0084842117,"l":0.9977930589,"c":1.0050383692,"v":1.564796871,"t":1728694800}
+{"o":1.0050383692,"h":1.012304739,"l":0.9996066343,"c":1.006939266,"v":17.387541791,"t":1728698400}
+{"o":1.006939266,"h":1.0094283167,"l":1.0020944656,"c":1.003489034,"v":100.478120029,"t":1728702000}
+{"o":1.003489034,"h":1.0063925895,"l":0.9980551808,"c":1.0029224498,"v":1.546375659,"t":1728705600}
+{"o":1.0029224498,"h":1.0056740033,"l":0.9992710721,"c":1.0019472832,"v":1.817868842,"t":1728709200}
+{"o":1.0019472832,"h":1.0059767071,"l":1.0010102821,"c":1.0039249007,"v":0.591879995,"t":1728712800}
+{"o":1.0039249007,"h":1.0078907355,"l":1.0013207642,"c":1.0043029065,"v":4.458585014,"t":1728716400}
+{"o":1.0043029065,"h":1.0067353316,"l":1.0024494277,"c":1.0050986956,"v":13.098333921,"t":1728720000}
+{"o":1.0050986956,"h":1.0067934685,"l":1.001448844,"c":1.001448844,"v":2.186492478,"t":1728723600}
+{"o":1.001448844,"h":1.0121138135,"l":0.9946036398,"c":1.0043361404,"v":33.352515158,"t":1728727200}
+{"o":1.0043361404,"h":1.0097911775,"l":0.9968033604,"c":1.0056011847,"v":0.473480764,"t":1728730800}
+{"o":1.0056011847,"h":1.0121521034,"l":0.9972160651,"c":1.0036591571,"v":0.533130126,"t":1728734400}
+{"o":1.0036591571,"h":1.0086087182,"l":0.9993992952,"c":1.0050835213,"v":27.5114086,"t":1728738000}
+{"o":1.0050835213,"h":1.0106130816,"l":0.9989325638,"c":1.0052431712,"v":38.119572109,"t":1728741600}
+{"o":1.0052431712,"h":1.0142998398,"l":0.9964947232,"c":1.0050765484,"v":115.359639347,"t":1728745200}
+{"o":1.0050765484,"h":1.0108012557,"l":0.9976121388,"c":1.0049635228,"v":430.23890177,"t":1728748800}
+{"o":1.0049635228,"h":1.0106864906,"l":0.998277918,"c":1.0037316747,"v":35.586367315,"t":1728752400}
+{"o":1.0037316747,"h":1.0114582706,"l":1.0010972668,"c":1.0078589611,"v":73.782870842,"t":1728756000}
+{"o":1.0078589611,"h":1.0094308071,"l":0.9997232198,"c":1.0018837498,"v":13.74332281,"t":1728759600}
+{"o":1.0018837498,"h":1.0048198397,"l":1.0008370894,"c":1.0038033422,"v":1.726340623,"t":1728763200}
+{"o":1.0038033422,"h":1.0054146096,"l":0.9962754548,"c":1.0037352509,"v":0.190923324,"t":1728766800}
+{"o":1.0037352509,"h":1.0077122594,"l":1.0004302732,"c":1.0032544025,"v":194.428199449,"t":1728770400}
+{"o":1.0032544025,"h":1.0083906123,"l":0.9991437884,"c":1.0056207566,"v":25.132770996,"t":1728774000}
+{"o":1.0056207566,"h":1.0081510206,"l":1.0008115733,"c":1.0061777218,"v":9010.095670788,"t":1728777600}
+{"o":1.0061777218,"h":1.0151652375,"l":0.9981095401,"c":1.0032818381,"v":29.449101559,"t":1728781200}
+{"o":1.0032818381,"h":1.0055200442,"l":1.0020804279,"c":1.0028668565,"v":69.203218436,"t":1728784800}
+{"o":1.0028668565,"h":1.0207858063,"l":0.9971871055,"c":1.0035515528,"v":440.216551961,"t":1728788400}
+{"o":1.0035515528,"h":1.0081787064,"l":0.998207535,"c":1.0026087289,"v":27.975091334,"t":1728792000}
+{"o":1.0026087289,"h":1.0098231886,"l":0.997370445,"c":1.0039761892,"v":72.609061596,"t":1728795600}
+{"o":1.0039761892,"h":1.0055468639,"l":1.0003237764,"c":1.0040653711,"v":0.170554691,"t":1728799200}
+{"o":1.0040653711,"h":1.0077079532,"l":0.9985182514,"c":1.0036772353,"v":410.596853381,"t":1728802800}
+{"o":1.0036772353,"h":1.0092699624,"l":0.9993561738,"c":1.007206891,"v":569.336362546,"t":1728806400}
+{"o":1.007206891,"h":1.0117447493,"l":0.9938630714,"c":1.0044426229,"v":142.469042013,"t":1728810000}
+{"o":1.0044426229,"h":1.0078489021,"l":0.9982303286,"c":1.0064106051,"v":0.348968986,"t":1728813600}
+{"o":1.0064106051,"h":1.0115232173,"l":0.9986428269,"c":1.0058488917,"v":4.774360853,"t":1728817200}
+{"o":1.0058488917,"h":1.0127178283,"l":0.9984690405,"c":1.0065696774,"v":215.302623784,"t":1728820800}
+{"o":1.0065696774,"h":1.0078401216,"l":0.9991738824,"c":1.0050304634,"v":24.840879575,"t":1728824400}
+{"o":1.0050304634,"h":1.0216283671,"l":1.0002526962,"c":1.0143387002,"v":0.959986257,"t":1728828000}
+{"o":1.0143387002,"h":1.0250279433,"l":0.9973622167,"c":1.0020245381,"v":0.786953985,"t":1728831600}
+{"o":1.0020245381,"h":1.0139023548,"l":0.9963114442,"c":1.0040943442,"v":16.417050456,"t":1728835200}
+{"o":1.0040943442,"h":1.0174974256,"l":0.9920142712,"c":1.003503454,"v":284.818303723,"t":1728838800}
+{"o":1.003503454,"h":1.0113672104,"l":0.9995301384,"c":1.0045065573,"v":6.460261183,"t":1728842400}
+{"o":1.0045065573,"h":1.0114892752,"l":0.99169904,"c":1.0039574069,"v":3.59107281,"t":1728846000}
+{"o":1.0039574069,"h":1.0169413263,"l":1.0013632912,"c":1.003299514,"v":3.176776467,"t":1728849600}
+{"o":1.003299514,"h":1.0133703974,"l":0.9921928998,"c":1.0006629238,"v":1.703909233,"t":1728853200}
+{"o":1.0006629238,"h":1.0084189716,"l":0.9942369963,"c":1.0027655703,"v":36.232142246,"t":1728856800}
+{"o":1.0027655703,"h":1.0127976338,"l":1.0004900046,"c":1.0012057652,"v":34.775146587,"t":1728860400}
+{"o":1.0012057652,"h":1.0097940394,"l":0.9987983095,"c":1.0042073638,"v":380.552014171,"t":1728864000}
+{"o":1.0042073638,"h":1.0103971554,"l":0.9962443645,"c":1.0060126369,"v":1059.092410739,"t":1728867600}
+{"o":1.0060126369,"h":1.013123314,"l":0.9989723888,"c":1.0041402833,"v":0.729378246,"t":1728871200}
+{"o":1.0041402833,"h":1.0287157154,"l":0.974495829,"c":0.9989816869,"v":594.895805086,"t":1728874800}
+{"o":0.9989816869,"h":1.0175439918,"l":0.9901666296,"c":1.0050722736,"v":317.658296073,"t":1728878400}
+{"o":1.0050722736,"h":1.0141179179,"l":0.9959873683,"c":1.0033870524,"v":178.797894921,"t":1728882000}
+{"o":1.0033870524,"h":1.0121918438,"l":0.9922378857,"c":1.005276586,"v":83.256801382,"t":1728885600}
+{"o":1.005276586,"h":1.0126138847,"l":0.9959689081,"c":1.0034347195,"v":15.078753046,"t":1728889200}
+{"o":1.0034347195,"h":1.0096044074,"l":1.0000605981,"c":1.0062220468,"v":4.375225294,"t":1728892800}
+{"o":1.0062220468,"h":1.0112987988,"l":0.9953533372,"c":1.004872158,"v":76.797463855,"t":1728896400}
+{"o":1.004872158,"h":1.0079811483,"l":0.9960852561,"c":1.0038823421,"v":94.139075727,"t":1728900000}
+{"o":1.0038823421,"h":1.0082152452,"l":0.9985037307,"c":1.0035279424,"v":6.514133069,"t":1728903600}
+{"o":1.0035279424,"h":1.0134966803,"l":0.9946949192,"c":1.002237834,"v":5.0003839,"t":1728907200}
+{"o":1.002237834,"h":1.0107389605,"l":0.9957706661,"c":1.0036413902,"v":212.587732921,"t":1728910800}
+{"o":1.0036413902,"h":1.0124577306,"l":0.9888718692,"c":1.0032891141,"v":19.073318108,"t":1728914400}
+{"o":1.0032891141,"h":1.0226898649,"l":0.9838520023,"c":1.0043507528,"v":48.951755844,"t":1728918000}
+{"o":1.0043507528,"h":1.0176654616,"l":0.9910517557,"c":1.0037548567,"v":141.168374987,"t":1728921600}
+{"o":1.0037548567,"h":1.0099490843,"l":0.997467201,"c":1.0047392024,"v":32.318436844,"t":1728925200}
+{"o":1.0047392024,"h":1.0096256459,"l":1.0002337026,"c":1.0050722297,"v":48.182731987,"t":1728928800}
+{"o":1.0050722297,"h":1.0094157491,"l":0.998606716,"c":1.0038660909,"v":233.122991662,"t":1728932400}
+{"o":1.0038660909,"h":1.0101807546,"l":0.9980523439,"c":1.00372579,"v":53.426634741,"t":1728936000}
+{"o":1.00372579,"h":1.011174064,"l":0.9968796209,"c":1.0033412303,"v":10.464602592,"t":1728939600}
+{"o":1.0033412303,"h":1.0116614029,"l":0.9887557965,"c":0.9965486942,"v":0.573170866,"t":1728943200}
+{"o":0.9965486942,"h":1.0038055579,"l":0.9965068298,"c":0.9997123643,"v":0.160272825,"t":1728946800}
+{"o":0.9997123643,"h":1.0068184962,"l":0.9947525129,"c":1.0025258036,"v":37567.142095199,"t":1728950400}
+{"o":1.0025258036,"h":1.012219691,"l":0.9980210493,"c":1.0045108987,"v":1.845092428,"t":1728954000}
+{"o":1.0045108987,"h":1.0070209488,"l":0.997442415,"c":1.0013631735,"v":0.282081899,"t":1728957600}
+{"o":1.0013631735,"h":1.017535003,"l":0.9912350174,"c":1.0048499955,"v":404.794545838,"t":1728961200}
+{"o":1.0048499955,"h":1.0087473879,"l":0.9978607191,"c":1.0021817874,"v":205.979076057,"t":1728964800}
+{"o":1.0021817874,"h":1.0154460482,"l":0.993173508,"c":1.0045575171,"v":108.571254451,"t":1728968400}
+{"o":1.0045575171,"h":1.010244192,"l":0.9966644097,"c":1.0031858715,"v":109.326804224,"t":1728972000}
+{"o":1.0031858715,"h":1.0072446407,"l":0.999337826,"c":1.0040843937,"v":5.005747277,"t":1728975600}
+{"o":1.0040843937,"h":1.0084534071,"l":0.9992161337,"c":1.0039205629,"v":30.012110233,"t":1728979200}
+{"o":1.0039205629,"h":1.0256897734,"l":0.9990156524,"c":1.0043831038,"v":25.912609793,"t":1728982800}
+{"o":1.0043831038,"h":1.0116287325,"l":0.9974651613,"c":1.0042996563,"v":90.24778905,"t":1728986400}
+{"o":1.0042996563,"h":1.0249997389,"l":0.986234964,"c":1.0024522525,"v":52.615190665,"t":1728990000}
+{"o":1.0024522525,"h":1.0167345078,"l":0.9925408159,"c":1.0040897605,"v":64.300177564,"t":1728993600}
+{"o":1.0040897605,"h":1.0420794885,"l":0.9671620019,"c":1.0033841992,"v":431.368235012,"t":1728997200}
+{"o":1.0033841992,"h":1.0545784237,"l":0.9542210212,"c":1.0034332573,"v":64.172318953,"t":1729000800}
+{"o":1.0034332573,"h":1.03463702,"l":0.977822538,"c":1.0039111066,"v":80.366012783,"t":1729004400}
+{"o":1.0039111066,"h":1.0245875087,"l":0.9842600176,"c":1.0044433115,"v":47.095803843,"t":1729008000}
+{"o":1.0044433115,"h":1.0145915697,"l":0.9937807185,"c":1.004907058,"v":26.782991958,"t":1729011600}
+{"o":1.004907058,"h":1.015112935,"l":0.9926665073,"c":1.0046280822,"v":149.658340194,"t":1729015200}
+{"o":1.0046280822,"h":1.0146079404,"l":0.9946223955,"c":1.0043822512,"v":104.84528045,"t":1729018800}
+{"o":1.0043822512,"h":1.0234384397,"l":0.9867694256,"c":1.0040431063,"v":110.531458048,"t":1729022400}
+{"o":1.0040431063,"h":1.0131892663,"l":0.996827548,"c":1.003935998,"v":156.692731766,"t":1729026000}
+{"o":1.003935998,"h":1.0099760027,"l":0.9984876115,"c":1.0056655047,"v":14.104078543,"t":1729029600}
+{"o":1.0056655047,"h":1.027225292,"l":0.9913183087,"c":1.0055077964,"v":247.908907705,"t":1729033200}
+{"o":1.0055077964,"h":1.0144865153,"l":0.9945675847,"c":1.004732757,"v":16534.33207505,"t":1729036800}
+{"o":1.004732757,"h":1.0168606148,"l":0.9900244094,"c":1.0036888678,"v":91.000843893,"t":1729040400}
+{"o":1.0036888678,"h":1.015384993,"l":0.9939079726,"c":1.0044768932,"v":21.179616958,"t":1729044000}
+{"o":1.0044768932,"h":1.0105756354,"l":0.9996346493,"c":1.0045751957,"v":167.587905647,"t":1729047600}
+{"o":1.0045751957,"h":1.015204498,"l":0.994947958,"c":1.0048563795,"v":21.810372626,"t":1729051200}
+{"o":1.0048563795,"h":1.0105588294,"l":0.9992050901,"c":1.004884765,"v":11.269854975,"t":1729054800}
+{"o":1.004884765,"h":1.0146795249,"l":0.9948414569,"c":1.0046255914,"v":200.619371147,"t":1729058400}
+{"o":1.0046255914,"h":1.011323844,"l":0.9977316634,"c":1.0045099001,"v":912.323576898,"t":1729062000}
+{"o":1.0045099001,"h":1.0143695686,"l":0.9949826925,"c":1.0046084356,"v":17389.973516009,"t":1729065600}
+{"o":1.0046084356,"h":1.0115366713,"l":0.9986009993,"c":1.0058970782,"v":229.713260856,"t":1729069200}
+{"o":1.0058970782,"h":1.0142052306,"l":0.9965121134,"c":1.0051135924,"v":84.870101124,"t":1729072800}
+{"o":1.0051135924,"h":1.0253643749,"l":0.9864704589,"c":1.0066132175,"v":80.416992879,"t":1729076400}
+{"o":1.0066132175,"h":1.0181527392,"l":0.9968133535,"c":1.0048959556,"v":344.966581906,"t":1729080000}
+{"o":1.0048959556,"h":1.0187297952,"l":0.9945268433,"c":1.0059799201,"v":270.456763136,"t":1729083600}
+{"o":1.0059799201,"h":1.0221924898,"l":0.9885822011,"c":1.0046592071,"v":83.758928969,"t":1729087200}
+{"o":1.0046592071,"h":1.017447508,"l":0.994169247,"c":1.0054334752,"v":102.623856641,"t":1729090800}
+{"o":1.0054334752,"h":1.017251813,"l":0.9945899934,"c":1.0055892399,"v":91.429030624,"t":1729094400}
+{"o":1.0055892399,"h":1.0116439458,"l":1.0002656808,"c":1.005989755,"v":18.968633029,"t":1729098000}
+{"o":1.005989755,"h":1.0116673757,"l":1.000991282,"c":1.0062239255,"v":23737.483298684,"t":1729101600}
+{"o":1.0062239255,"h":1.0097812337,"l":1.0021694888,"c":1.005567175,"v":20.23417724,"t":1729105200}
+{"o":1.005567175,"h":1.0129741769,"l":0.9992802217,"c":1.00617601,"v":144.998109674,"t":1729108800}
+{"o":1.00617601,"h":1.0127464021,"l":0.9986172735,"c":1.0067100466,"v":18.232862424,"t":1729112400}
+{"o":1.0067100466,"h":1.0134122032,"l":0.9993401461,"c":1.0057103751,"v":30.945860696,"t":1729116000}
+{"o":1.0057103751,"h":1.010944924,"l":1.0009302365,"c":1.0059552035,"v":18.519487705,"t":1729119600}
+{"o":1.0059552035,"h":1.0144653606,"l":0.9971444699,"c":1.0058474988,"v":15954.049270745,"t":1729123200}
+{"o":1.0058474988,"h":1.0236600904,"l":0.9966863739,"c":1.0067223047,"v":17.182297629,"t":1729126800}
+{"o":1.0067223047,"h":1.0178337916,"l":0.9940347841,"c":1.0064200111,"v":125.910895049,"t":1729130400}
+{"o":1.0064200111,"h":1.0125493218,"l":0.9997326833,"c":1.0056967706,"v":212.1107583,"t":1729134000}
+{"o":1.0056967706,"h":1.0168805032,"l":0.9957809378,"c":1.0058313283,"v":118.868410584,"t":1729137600}
+{"o":1.0058313283,"h":1.0134002332,"l":0.9980035933,"c":1.0051974865,"v":237.656472104,"t":1729141200}
+{"o":1.0051974865,"h":1.0121200751,"l":0.9998783117,"c":1.0082507492,"v":39.272606994,"t":1729144800}
+{"o":1.0082507492,"h":1.0140006472,"l":0.9995553428,"c":1.0060412869,"v":214.075663989,"t":1729148400}
+{"o":1.0060412869,"h":1.0123029725,"l":0.9983806464,"c":1.0048717718,"v":940.292748129,"t":1729152000}
+{"o":1.0048717718,"h":1.0097322841,"l":1.0009782958,"c":1.0047815205,"v":37.44668741,"t":1729155600}
+{"o":1.0047815205,"h":1.0181156614,"l":0.9933780616,"c":1.0060784199,"v":559.13309029,"t":1729159200}
+{"o":1.0060784199,"h":1.0228054416,"l":0.9964658237,"c":1.0063603632,"v":107.924628164,"t":1729162800}
+{"o":1.0063603632,"h":1.0157793966,"l":0.9981371721,"c":1.0058953141,"v":23.484981024,"t":1729166400}
+{"o":1.0058953141,"h":1.0183067652,"l":0.9954979785,"c":1.0052116507,"v":26.653235928,"t":1729170000}
+{"o":1.0052116507,"h":1.0212898608,"l":0.997029929,"c":1.0056890604,"v":93.983132551,"t":1729173600}
+{"o":1.0056890604,"h":1.0198844289,"l":0.9940981813,"c":1.0059851491,"v":36.305399508,"t":1729177200}
+{"o":1.0059851491,"h":1.0229904039,"l":0.9923567521,"c":1.0057829056,"v":161.565156751,"t":1729180800}
+{"o":1.0057829056,"h":1.0208066633,"l":0.9924649313,"c":1.0063391119,"v":30.14558578,"t":1729184400}
+{"o":1.0063391119,"h":1.0192096404,"l":0.9940707808,"c":1.0060653085,"v":169.2474313,"t":1729188000}
+{"o":1.0060653085,"h":1.0149457149,"l":0.9975942546,"c":1.0058810121,"v":31.39546285,"t":1729191600}
+{"o":1.0058810121,"h":1.0132481152,"l":0.9985115961,"c":1.0061111204,"v":17.571202197,"t":1729195200}
+{"o":1.0061111204,"h":1.0108414839,"l":1.0011758817,"c":1.0061644433,"v":31.424673043,"t":1729198800}
+{"o":1.0061644433,"h":1.0113493011,"l":1.0005653898,"c":1.0057213951,"v":13.240728039,"t":1729202400}
+{"o":1.0057213951,"h":1.0107973422,"l":1.0012560552,"c":1.0064295771,"v":84.347783001,"t":1729206000}
+{"o":1.0064295771,"h":1.0134931506,"l":0.9989910129,"c":1.0060859693,"v":34511.450217404,"t":1729209600}
+{"o":1.0060859693,"h":1.0271553711,"l":0.986037198,"c":1.0059002388,"v":69.246173303,"t":1729213200}
+{"o":1.0059002388,"h":1.0142306467,"l":0.9979318722,"c":1.0064012493,"v":280.36525624,"t":1729216800}
+{"o":1.0064012493,"h":1.0158503095,"l":0.99740284,"c":1.0063390002,"v":940.621084993,"t":1729220400}
+{"o":1.0063390002,"h":1.0113973411,"l":1.0007140515,"c":1.0058472946,"v":302.470373519,"t":1729224000}
+{"o":1.0058472946,"h":1.0114597768,"l":1.0004922281,"c":1.0055206841,"v":87.759633763,"t":1729227600}
+{"o":1.0055206841,"h":1.0133385649,"l":0.9989903876,"c":1.006099276,"v":363.285330159,"t":1729231200}
+{"o":1.006099276,"h":1.0112659617,"l":1.0003571156,"c":1.006023118,"v":92509.0551145199,"t":1729234800}
+{"o":1.006023118,"h":1.010556511,"l":1.0006384124,"c":1.0060740485,"v":239.357088716,"t":1729238400}
+{"o":1.0060740485,"h":1.0118389424,"l":1.0007409791,"c":1.0061102479,"v":422.009975314,"t":1729242000}
+{"o":1.0061102479,"h":1.0096901406,"l":1.0022510416,"c":1.0064791838,"v":348.387584996,"t":1729245600}
+{"o":1.0064791838,"h":1.0136507442,"l":0.9987957903,"c":1.005552058,"v":526.045701617,"t":1729249200}
+{"o":1.005552058,"h":1.0139460743,"l":0.9983731314,"c":1.0060953947,"v":543.682677537,"t":1729252800}
+{"o":1.0060953947,"h":1.0166878884,"l":0.9952270255,"c":1.0058394346,"v":354.986990639,"t":1729256400}
+{"o":1.0058394346,"h":1.017240427,"l":0.9956638418,"c":1.0064355597,"v":555.476244543,"t":1729260000}
+{"o":1.0064355597,"h":1.0165264886,"l":0.9951787151,"c":1.0059636381,"v":16170.876082362,"t":1729263600}
+{"o":1.0059636381,"h":1.0211122182,"l":0.9917345195,"c":1.0056780709,"v":1689.354540151,"t":1729267200}
+{"o":1.0056780709,"h":1.0116355994,"l":1.0003433823,"c":1.0070045763,"v":5436.421982624,"t":1729270800}
+{"o":1.0070045763,"h":1.0156652824,"l":0.9970987001,"c":1.006348937,"v":197.619487205,"t":1729274400}
+{"o":1.006348937,"h":1.0172485971,"l":0.9960742263,"c":1.0066249543,"v":93.715090723,"t":1729278000}
+{"o":1.0066249543,"h":1.0113329931,"l":1.0021252617,"c":1.0061918452,"v":164.840006145,"t":1729281600}
+{"o":1.0061918452,"h":1.0127530445,"l":1.001464006,"c":1.0040563964,"v":85.193282286,"t":1729285200}
+{"o":1.0040563964,"h":1.009243344,"l":1.0035134236,"c":1.005905588,"v":36.445957793,"t":1729288800}
+{"o":1.005905588,"h":1.0125733962,"l":1.0004488395,"c":1.0065668388,"v":176.051311176,"t":1729292400}
+{"o":1.0065668388,"h":1.0109903804,"l":1.0021923314,"c":1.0067877952,"v":9327.061408804,"t":1729296000}
+{"o":1.0067877952,"h":1.0107844998,"l":1.0025510437,"c":1.0068752822,"v":225.700487781,"t":1729299600}
+{"o":1.0068752822,"h":1.0121948149,"l":1.0011557394,"c":1.0065887699,"v":513.112469755,"t":1729303200}
+{"o":1.0065887699,"h":1.0160674665,"l":0.9972570074,"c":1.0069607085,"v":244.610125852,"t":1729306800}
+{"o":1.0069607085,"h":1.0116484076,"l":1.0008768889,"c":1.0067101341,"v":95.133294246,"t":1729310400}
+{"o":1.0067101341,"h":1.0121082794,"l":1.0013486525,"c":1.0069816076,"v":61.494914095,"t":1729314000}
+{"o":1.0069816076,"h":1.0106211249,"l":1.0033494493,"c":1.0068087674,"v":140.029918588,"t":1729317600}
+{"o":1.0068087674,"h":1.0104056114,"l":1.0032424765,"c":1.0064221551,"v":145.877969835,"t":1729321200}
+{"o":1.0064221551,"h":1.009317779,"l":1.0037190567,"c":1.0067512505,"v":385.701729312,"t":1729324800}
+{"o":1.0067512505,"h":1.0091242979,"l":1.0043343245,"c":1.0067517325,"v":22.996644637,"t":1729328400}
+{"o":1.0067517325,"h":1.0119228377,"l":1.0016731167,"c":1.0063327293,"v":40.136482129,"t":1729332000}
+{"o":1.0063327293,"h":1.0138030674,"l":1.0006260263,"c":1.006441485,"v":63.014004314,"t":1729335600}
+{"o":1.006441485,"h":1.0133127143,"l":1.0002520535,"c":1.0064786793,"v":339.166961466,"t":1729339200}
+{"o":1.0064786793,"h":1.0114099413,"l":1.002262459,"c":1.0068218425,"v":96.339273023,"t":1729342800}
+{"o":1.0068218425,"h":1.0214193348,"l":0.9925030057,"c":1.0066082271,"v":1279.444810718,"t":1729346400}
+{"o":1.0066082271,"h":1.0194952929,"l":0.9972439112,"c":1.0066695124,"v":53.111344608,"t":1729350000}
+{"o":1.0066695124,"h":1.0388508388,"l":0.9997432517,"c":1.0070793856,"v":34365.050538448,"t":1729353600}
+{"o":1.0070793856,"h":1.0162656194,"l":0.999855227,"c":1.0066087026,"v":310.466230602,"t":1729357200}
+{"o":1.0066087026,"h":1.0141232961,"l":1.0016357798,"c":1.0068434489,"v":47.732045622,"t":1729360800}
+{"o":1.0068434489,"h":1.0136489901,"l":0.9997976535,"c":1.0072950823,"v":86.573560334,"t":1729364400}
+{"o":1.0072950823,"h":1.0111125277,"l":1.0019972755,"c":1.0065613683,"v":53.963092489,"t":1729368000}
+{"o":1.0065613683,"h":1.013301089,"l":0.9995613462,"c":1.0061919446,"v":1754.298771068,"t":1729371600}
+{"o":1.0061919446,"h":1.0193350621,"l":0.9939922699,"c":1.0067387203,"v":159.047635695,"t":1729375200}
+{"o":1.0067387203,"h":1.0187088179,"l":1.000463974,"c":1.0061147546,"v":202.052129494,"t":1729378800}
+{"o":1.0061147546,"h":1.0181802533,"l":0.9951283105,"c":1.0066210043,"v":3090.897539901,"t":1729382400}
+{"o":1.0066210043,"h":1.0179333523,"l":1.0011330428,"c":1.0066683171,"v":334.315411497,"t":1729386000}
+{"o":1.0066683171,"h":1.0126253842,"l":1.0005094707,"c":1.0070682055,"v":166.553664577,"t":1729389600}
+{"o":1.0070682055,"h":1.0122258299,"l":1.0007999557,"c":1.0065629539,"v":62.483535407,"t":1729393200}
+{"o":1.0065629539,"h":1.0142928582,"l":0.9990825624,"c":1.0065198009,"v":367.548373292,"t":1729396800}
+{"o":1.0065198009,"h":1.0190944469,"l":0.9980007296,"c":1.006587476,"v":648.446383579,"t":1729400400}
+{"o":1.006587476,"h":1.011758821,"l":1.0016005553,"c":1.0065199195,"v":434.872115917,"t":1729404000}
+{"o":1.0065199195,"h":1.0113939,"l":1.0015181728,"c":1.0064173374,"v":1022.195711319,"t":1729407600}
+{"o":1.0064173374,"h":1.0122145135,"l":1.0008437484,"c":1.0065472673,"v":326.459970379,"t":1729411200}
+{"o":1.0065472673,"h":1.012615371,"l":1.001189236,"c":1.0065924476,"v":301.796680804,"t":1729414800}
+{"o":1.0065924476,"h":1.0117622529,"l":1.0019297093,"c":1.006197901,"v":81.450590781,"t":1729418400}
+{"o":1.006197901,"h":1.0103688673,"l":1.0027403019,"c":1.0067722836,"v":68.343122023,"t":1729422000}
+{"o":1.0067722836,"h":1.0134012185,"l":1.0003378754,"c":1.0072272072,"v":36758.2414490049,"t":1729425600}
+{"o":1.0072272072,"h":1.0140164501,"l":0.9997554826,"c":1.006689958,"v":149.146363013,"t":1729429200}
+{"o":1.006689958,"h":1.0279046302,"l":0.9858468872,"c":1.0067511568,"v":194.057879719,"t":1729432800}
+{"o":1.0067511568,"h":1.0195286532,"l":0.9943150398,"c":1.0067511474,"v":178.121674266,"t":1729436400}
+{"o":1.0067511474,"h":1.0129220435,"l":1.0005870005,"c":1.0068986671,"v":169.365042401,"t":1729440000}
+{"o":1.0068986671,"h":1.0154969197,"l":0.9988205079,"c":1.0067511524,"v":107.346204631,"t":1729443600}
+{"o":1.0067511524,"h":1.0140878502,"l":0.9996824723,"c":1.0065890443,"v":75.519888449,"t":1729447200}
+{"o":1.0065890443,"h":1.0131803287,"l":0.9979441833,"c":1.0080440468,"v":75.532713979,"t":1729450800}
+{"o":1.0080440468,"h":1.0296661328,"l":0.9857770331,"c":1.0067533296,"v":93.938832269,"t":1729454400}
+{"o":1.0067533296,"h":1.0152287831,"l":0.9981744993,"c":1.0070023393,"v":126.790035689,"t":1729458000}
+{"o":1.0070023393,"h":1.0323817751,"l":0.9829448186,"c":1.0076827756,"v":245.693533295,"t":1729461600}
+{"o":1.0076827756,"h":1.0257780858,"l":0.9947810325,"c":1.006828036,"v":481.989513397,"t":1729465200}
+{"o":1.006828036,"h":1.0567917026,"l":0.9860539463,"c":1.0068341459,"v":24393.141959732,"t":1729468800}
+{"o":1.0068341459,"h":1.0188405146,"l":0.9921730031,"c":1.0069351775,"v":20442.5165824061,"t":1729472400}
+{"o":1.0069351775,"h":1.0232116551,"l":0.9922648081,"c":1.0079824033,"v":446.155650024,"t":1729476000}
+{"o":1.0079824033,"h":1.0199526956,"l":0.9966885622,"c":1.0068945569,"v":34469.09990805,"t":1729479600}
+{"o":1.0068945569,"h":1.0279700209,"l":0.9918955633,"c":1.0075701403,"v":176.998653872,"t":1729483200}
+{"o":1.0075701403,"h":1.0216499956,"l":0.9940239691,"c":1.0096816986,"v":294.52254482,"t":1729486800}
+{"o":1.0096816986,"h":1.0214601744,"l":0.9942833097,"c":1.0075486598,"v":1125.252173623,"t":1729490400}
+{"o":1.0075486598,"h":1.0165175392,"l":0.999480732,"c":1.0072771448,"v":32106.29681907,"t":1729494000}
+{"o":1.0072771448,"h":1.0309351378,"l":0.9866126699,"c":1.0061879226,"v":196.660157429,"t":1729497600}
+{"o":1.0061879226,"h":1.0338256553,"l":0.997365431,"c":1.0077154775,"v":357.925333286,"t":1729501200}
+{"o":1.0077154775,"h":1.0183153615,"l":0.9977120584,"c":1.0062552488,"v":191.795427431,"t":1729504800}
+{"o":1.0062552488,"h":1.0346399007,"l":0.9951714153,"c":1.0071380841,"v":57890.248786969,"t":1729508400}
+{"o":1.0071380841,"h":1.0177980688,"l":0.9967278804,"c":1.0071653239,"v":1365.562861546,"t":1729512000}
+{"o":1.0071653239,"h":1.0340379626,"l":0.9802767645,"c":1.0060137221,"v":618.242358513,"t":1729515600}
+{"o":1.0060137221,"h":1.0490299658,"l":0.9924065568,"c":1.0063245373,"v":135.561029497,"t":1729519200}
+{"o":1.0063245373,"h":1.0200219173,"l":0.9928448213,"c":1.0064367189,"v":276.47779241,"t":1729522800}
+{"o":1.0064367189,"h":1.0201345011,"l":0.9933989861,"c":1.0065702621,"v":62.944433469,"t":1729526400}
+{"o":1.0065702621,"h":1.0168211489,"l":0.9970508381,"c":1.0054828936,"v":588.899066765,"t":1729530000}
+{"o":1.0054828936,"h":1.0132817343,"l":0.9979001485,"c":1.0054778823,"v":37.366081512,"t":1729533600}
+{"o":1.0054778823,"h":1.0201960513,"l":0.9912533061,"c":1.0048611564,"v":85.853545615,"t":1729537200}
+{"o":1.0048611564,"h":1.0149779957,"l":0.9958446899,"c":1.0057519191,"v":16.338414951,"t":1729540800}
+{"o":1.0057519191,"h":1.0145347161,"l":0.9957937439,"c":1.0057720116,"v":89.46668077,"t":1729544400}
+{"o":1.0057720116,"h":1.0133181159,"l":0.9987318143,"c":1.0076706262,"v":85.510050069,"t":1729548000}
+{"o":1.0076706262,"h":1.0256201999,"l":0.9952443485,"c":1.00504831,"v":4.673909056,"t":1729551600}
+{"o":1.00504831,"h":1.042079496,"l":0.9861362295,"c":1.0067087066,"v":384.955681457,"t":1729555200}
+{"o":1.0067087066,"h":1.0267391888,"l":0.993293484,"c":1.0065262153,"v":11817.240644809,"t":1729558800}
+{"o":1.0065262153,"h":1.017969338,"l":0.996418669,"c":1.0076500247,"v":98.601051877,"t":1729562400}
+{"o":1.0076500247,"h":1.0212298521,"l":1.0011965781,"c":1.0069446196,"v":45.556416759,"t":1729566000}
+{"o":1.0069446196,"h":1.014402065,"l":0.9939530168,"c":1.007265054,"v":44.0448108,"t":1729569600}
+{"o":1.007265054,"h":1.0164778161,"l":0.9893967554,"c":1.0067977881,"v":79.634015909,"t":1729573200}
+{"o":1.0067977881,"h":1.0117469759,"l":1.000782985,"c":1.0068715039,"v":34030.328368627,"t":1729576800}
+{"o":1.0068715039,"h":1.0165959536,"l":0.9969965461,"c":1.0067978501,"v":79.56004521,"t":1729580400}
+{"o":1.0067978501,"h":1.0266643196,"l":0.9951586114,"c":1.0067779918,"v":3437.340078264,"t":1729584000}
+{"o":1.0067779918,"h":1.0204002196,"l":0.9948031702,"c":1.0075393279,"v":24.699551622,"t":1729587600}
+{"o":1.0075393279,"h":1.0217318884,"l":0.9928356432,"c":1.0076999291,"v":39.837991038,"t":1729591200}
+{"o":1.0076999291,"h":1.0246455691,"l":0.9912301148,"c":1.0073565531,"v":110.94977098,"t":1729594800}
+{"o":1.0073565531,"h":1.0291285949,"l":0.9857542362,"c":1.0063342674,"v":1003.256044678,"t":1729598400}
+{"o":1.0063342674,"h":1.0202095623,"l":0.9966226007,"c":1.0046395598,"v":233.761593987,"t":1729602000}
+{"o":1.0046395598,"h":1.0355368697,"l":0.9740992628,"c":1.0084549919,"v":648.530018758,"t":1729605600}
+{"o":1.0084549919,"h":1.0359744911,"l":0.9863039103,"c":1.0069811982,"v":35887.724376257,"t":1729609200}
+{"o":1.0069811982,"h":1.0251247896,"l":0.9944197488,"c":1.0070012349,"v":130.828172237,"t":1729612800}
+{"o":1.0070012349,"h":1.0266962896,"l":0.98970649,"c":1.0062822118,"v":148.237606626,"t":1729616400}
+{"o":1.0062822118,"h":1.0219822246,"l":0.989226025,"c":1.0059793867,"v":31.446538082,"t":1729620000}
+{"o":1.0059793867,"h":1.0156485181,"l":0.9989004246,"c":1.0061291211,"v":34.117264712,"t":1729623600}
+{"o":1.0061291211,"h":1.0123855363,"l":1.0005041267,"c":1.0072363869,"v":20.589517386,"t":1729627200}
+{"o":1.0072363869,"h":1.0143492266,"l":0.9993401687,"c":1.0069651239,"v":58.554842,"t":1729630800}
+{"o":1.0069651239,"h":1.0174322611,"l":0.9965721086,"c":1.0072902699,"v":98.247310335,"t":1729634400}
+{"o":1.0072902699,"h":1.0286385402,"l":0.9937522844,"c":1.0060340558,"v":90.864063231,"t":1729638000}
+{"o":1.0060340558,"h":1.0187035968,"l":0.9946027874,"c":1.0069985686,"v":6701.917425847,"t":1729641600}
+{"o":1.0069985686,"h":1.0151900936,"l":0.9988783812,"c":1.0069494666,"v":160.634203055,"t":1729645200}
+{"o":1.0069494666,"h":1.0165370632,"l":0.9977738419,"c":1.006732647,"v":100.065858474,"t":1729648800}
+{"o":1.006732647,"h":1.0185575684,"l":0.9957883216,"c":1.0069530138,"v":149.355092735,"t":1729652400}
+{"o":1.0069530138,"h":1.0133981712,"l":1.0014578034,"c":1.0070122095,"v":10368.000977538,"t":1729656000}
+{"o":1.0070122095,"h":1.0172898714,"l":0.9952282718,"c":1.004814592,"v":74.355556202,"t":1729659600}
+{"o":1.004814592,"h":1.0157717467,"l":0.9960787448,"c":1.0071373532,"v":32.550044211,"t":1729663200}
+{"o":1.0071373532,"h":1.0126007781,"l":1.0011386473,"c":1.005124,"v":45.042982003,"t":1729666800}
+{"o":1.005124,"h":1.0181569854,"l":0.9964000338,"c":1.0054762894,"v":33018.455084144,"t":1729670400}
+{"o":1.0054762894,"h":1.0181995027,"l":0.9958044685,"c":1.0074396418,"v":3866.271392674,"t":1729674000}
+{"o":1.0074396418,"h":1.0135963157,"l":1.0001612405,"c":1.0070610873,"v":83.477012103,"t":1729677600}
+{"o":1.0070610873,"h":1.0154254909,"l":0.9997084081,"c":1.006292288,"v":32.804192662,"t":1729681200}
+{"o":1.006292288,"h":1.019609129,"l":0.9947431066,"c":1.0074857677,"v":664.045213743,"t":1729684800}
+{"o":1.0074857677,"h":1.0257198616,"l":0.9861758824,"c":1.0072173529,"v":152.500120805,"t":1729688400}
+{"o":1.0072173529,"h":1.0189585272,"l":0.9969295149,"c":1.0078898079,"v":184.112196759,"t":1729692000}
+{"o":1.0078898079,"h":1.0252242552,"l":0.9951064811,"c":1.0088204375,"v":517.410537232,"t":1729695600}
+{"o":1.0088204375,"h":1.0264809724,"l":0.9907598559,"c":1.0086600291,"v":102.155261183,"t":1729699200}
+{"o":1.0086600291,"h":1.0169390788,"l":0.9983900611,"c":1.0083018504,"v":43.589622332,"t":1729702800}
+{"o":1.0083018504,"h":1.0462449068,"l":0.9799210753,"c":1.0064697609,"v":364.914618596,"t":1729706400}
+{"o":1.0064697609,"h":1.0321690457,"l":0.979482589,"c":1.0060160557,"v":234.516528529,"t":1729710000}
+{"o":1.0060160557,"h":1.0199725738,"l":0.9866716389,"c":1.0064349846,"v":175.577457288,"t":1729713600}
+{"o":1.0064349846,"h":1.0278409769,"l":0.9881519872,"c":1.0087787456,"v":517.176672068,"t":1729717200}
+{"o":1.0087787456,"h":1.0566685381,"l":0.9928298236,"c":1.0064806958,"v":89.812215187,"t":1729720800}
+{"o":1.0064806958,"h":1.0142966879,"l":0.9990535589,"c":1.0070225926,"v":224.617045845,"t":1729724400}
+{"o":1.0070225926,"h":1.0595632111,"l":0.9901619132,"c":1.0064352858,"v":14317.807607506,"t":1729728000}
+{"o":1.0064352858,"h":1.0187662642,"l":0.9932064436,"c":1.0075603627,"v":47.192695544,"t":1729731600}
+{"o":1.0075603627,"h":1.0223444327,"l":0.9859221521,"c":1.0048798314,"v":64.345892534,"t":1729735200}
+{"o":1.0048798314,"h":1.016281719,"l":1.000787579,"c":1.0078429092,"v":68.969246418,"t":1729738800}
+{"o":1.0078429092,"h":1.0156123102,"l":0.9961345084,"c":1.0076995581,"v":179.570610291,"t":1729742400}
+{"o":1.0076995581,"h":1.0173555619,"l":0.9972979652,"c":1.0063573831,"v":58.318327033,"t":1729746000}
+{"o":1.0063573831,"h":1.0155286071,"l":0.9986383364,"c":1.0031086879,"v":139.413274573,"t":1729749600}
+{"o":1.0031086879,"h":1.0126698684,"l":0.9968351962,"c":1.0091265254,"v":59.322479005,"t":1729753200}
+{"o":1.0091265254,"h":1.020491969,"l":0.9945653675,"c":1.0095220196,"v":175.943661878,"t":1729756800}
+{"o":1.0095220196,"h":1.0200425333,"l":0.9968091845,"c":1.0064731149,"v":144.494874341,"t":1729760400}
+{"o":1.0064731149,"h":1.0192558943,"l":0.9934986712,"c":1.006433664,"v":30985.773610436,"t":1729764000}
+{"o":1.006433664,"h":1.0175674531,"l":0.9976291175,"c":1.0063010269,"v":832.836034127,"t":1729767600}
+{"o":1.0063010269,"h":1.0158587591,"l":0.9938450741,"c":1.009478508,"v":589.405736653,"t":1729771200}
+{"o":1.009478508,"h":1.0181382259,"l":0.9887313481,"c":1.0070635628,"v":314.361033988,"t":1729774800}
+{"o":1.0070635628,"h":1.0216409983,"l":0.9920522126,"c":1.0087403797,"v":202.427843181,"t":1729778400}
+{"o":1.0087403797,"h":1.0213443938,"l":0.9883832984,"c":1.0066343052,"v":54.147132649,"t":1729782000}
+{"o":1.0066343052,"h":1.024007421,"l":0.9852035259,"c":1.0092114751,"v":782.211088991,"t":1729785600}
+{"o":1.0092114751,"h":1.0697320905,"l":0.9972530686,"c":1.007645583,"v":139.095740463,"t":1729789200}
+{"o":1.007645583,"h":1.0185622614,"l":0.9976456351,"c":1.01003123,"v":61.837882618,"t":1729792800}
+{"o":1.01003123,"h":1.017895856,"l":0.9986397103,"c":1.0078973454,"v":92.803640331,"t":1729796400}
+{"o":1.0078973454,"h":1.0245631342,"l":0.994409223,"c":1.0058190853,"v":58.379017865,"t":1729800000}
+{"o":1.0058190853,"h":1.0193351842,"l":0.998373052,"c":1.0073537747,"v":117.633199645,"t":1729803600}
+{"o":1.0073537747,"h":1.016740946,"l":0.9975506168,"c":1.0080236578,"v":127.874460569,"t":1729807200}
+{"o":1.0080236578,"h":1.0292533037,"l":0.9950932253,"c":1.0091742822,"v":124.199873882,"t":1729810800}
+{"o":1.0091742822,"h":1.0149519682,"l":0.9989459807,"c":1.009969047,"v":33757.66568827,"t":1729814400}
+{"o":1.009969047,"h":1.0192243341,"l":0.9981165211,"c":1.0057562782,"v":42.788620316,"t":1729818000}
+{"o":1.0057562782,"h":1.0145034708,"l":0.9999309387,"c":1.008404796,"v":36.809701384,"t":1729821600}
+{"o":1.008404796,"h":1.0226499702,"l":0.9963562368,"c":1.0076949549,"v":31.158268945,"t":1729825200}
+{"o":1.0076949549,"h":1.0199263293,"l":0.9957689788,"c":1.0073498084,"v":34.003709199,"t":1729828800}
+{"o":1.0073498084,"h":1.016545527,"l":0.9985164141,"c":1.0078137652,"v":135.961274863,"t":1729832400}
+{"o":1.0078137652,"h":1.0141027355,"l":1.0016035648,"c":1.0075152023,"v":81049.2670816201,"t":1729836000}
+{"o":1.0075152023,"h":1.0222237478,"l":0.9940159734,"c":1.0075462028,"v":243.413911122,"t":1729839600}
+{"o":1.0075462028,"h":1.017747324,"l":0.9970501921,"c":1.0074619774,"v":63.022898508,"t":1729843200}
+{"o":1.0074619774,"h":1.0220866651,"l":0.9937205639,"c":1.0081687451,"v":44.434764295,"t":1729846800}
+{"o":1.0081687451,"h":1.0149197148,"l":1.0000620191,"c":1.0074732682,"v":61510.605693399,"t":1729850400}
+{"o":1.0074732682,"h":1.0121038608,"l":1.002593183,"c":1.0055777582,"v":123.627003046,"t":1729854000}
+{"o":1.0055777582,"h":1.0144659949,"l":1.000894993,"c":1.0109561691,"v":540.867540524,"t":1729857600}
+{"o":1.0109561691,"h":1.0183646699,"l":0.9954432368,"c":1.005151188,"v":50.033548463,"t":1729861200}
+{"o":1.005151188,"h":1.0215638125,"l":0.9901256971,"c":1.0068039294,"v":57.175237469,"t":1729864800}
+{"o":1.0068039294,"h":1.0455285775,"l":0.9793088037,"c":1.0047215247,"v":22832.023260748,"t":1729868400}
+{"o":1.0047215247,"h":1.0220096998,"l":0.9913109588,"c":1.0072680629,"v":13436.54968243,"t":1729872000}
+{"o":1.0072680629,"h":1.0424099301,"l":0.9852984232,"c":1.0148818837,"v":278.021469079,"t":1729875600}
+{"o":1.0148818837,"h":1.0459008564,"l":0.9734465858,"c":1.0090639818,"v":58.814689636,"t":1729879200}
+{"o":1.0090639818,"h":1.0311055468,"l":0.9945052573,"c":1.0103827177,"v":5.71198938,"t":1729882800}
+{"o":1.0103827177,"h":1.0303313414,"l":0.9934841103,"c":1.0071594158,"v":401.786045142,"t":1729886400}
+{"o":1.0071594158,"h":1.0184784129,"l":0.9972333803,"c":1.0069909887,"v":7.401598741,"t":1729890000}
+{"o":1.0069909887,"h":1.0352368547,"l":0.9854195159,"c":1.0157048817,"v":257.921488818,"t":1729893600}
+{"o":1.0157048817,"h":1.0448103861,"l":0.9785205148,"c":1.0097414755,"v":198.83454597,"t":1729897200}
+{"o":1.0097414755,"h":1.0190824941,"l":0.999808934,"c":1.0079816271,"v":19665.753212586,"t":1729900800}
+{"o":1.0079816271,"h":1.019913241,"l":0.9970919845,"c":1.0092497474,"v":435.062986218,"t":1729904400}
+{"o":1.0092497474,"h":1.0248754651,"l":0.9893414324,"c":1.0089035967,"v":6.294698515,"t":1729908000}
+{"o":1.0089035967,"h":1.0189861809,"l":0.9991739252,"c":1.0089508938,"v":96.145468034,"t":1729911600}
+{"o":1.0089508938,"h":1.0159871627,"l":1.0025773144,"c":1.0082528486,"v":193.436141221,"t":1729915200}
+{"o":1.0082528486,"h":1.0162847365,"l":0.9980030653,"c":1.0091383499,"v":37.749232476,"t":1729918800}
+{"o":1.0091383499,"h":1.0193857451,"l":0.9987096836,"c":1.0069927998,"v":31483.298010578,"t":1729922400}
+{"o":1.0069927998,"h":1.0198282377,"l":0.9970543261,"c":1.007506669,"v":363.275669623,"t":1729926000}
+{"o":1.007506669,"h":1.0161924972,"l":0.9996956612,"c":1.0079138379,"v":1096.024102021,"t":1729929600}
+{"o":1.0079138379,"h":1.0158201903,"l":0.999350668,"c":1.0088333052,"v":556.839585661,"t":1729933200}
+{"o":1.0088333052,"h":1.0214348201,"l":1.0016163221,"c":1.0090551742,"v":77.367000091,"t":1729936800}
+{"o":1.0090551742,"h":1.0149859556,"l":0.9974473491,"c":1.0082618235,"v":101.837339252,"t":1729940400}
+{"o":1.0082618235,"h":1.0148457483,"l":1.0015160082,"c":1.0082282031,"v":1037.564399037,"t":1729944000}
+{"o":1.0082282031,"h":1.0189078138,"l":1.0013461588,"c":1.0086179575,"v":2531.897297888,"t":1729947600}
+{"o":1.0086179575,"h":1.0160672574,"l":1.0037395498,"c":1.0110374687,"v":12.557267637,"t":1729951200}
+{"o":1.0110374687,"h":1.0203714019,"l":0.9988413659,"c":1.0106458851,"v":219.391515501,"t":1729954800}
+{"o":1.0106458851,"h":1.0170567149,"l":1.0009169998,"c":1.0083647974,"v":496.962858053,"t":1729958400}
+{"o":1.0083647974,"h":1.0194741868,"l":1.0016380373,"c":1.0088042001,"v":437.18131478,"t":1729962000}
+{"o":1.0088042001,"h":1.0144947047,"l":1.0048695984,"c":1.007994305,"v":157.686576079,"t":1729965600}
+{"o":1.007994305,"h":1.0221524578,"l":0.9941310809,"c":1.0090346123,"v":8.573797905,"t":1729969200}
+{"o":1.0090346123,"h":1.0173597349,"l":0.9998080013,"c":1.0089115955,"v":63.435315961,"t":1729972800}
+{"o":1.0089115955,"h":1.0209498195,"l":0.9976572159,"c":1.0089222488,"v":21.974071049,"t":1729976400}
+{"o":1.0089222488,"h":1.0141769453,"l":1.0022711353,"c":1.0077706262,"v":1188.242770062,"t":1729980000}
+{"o":1.0077706262,"h":1.0130003621,"l":1.003096865,"c":1.0089024597,"v":320.579958152,"t":1729983600}
+{"o":1.0089024597,"h":1.0182137915,"l":1.0037196566,"c":1.008618194,"v":19436.414972637,"t":1729987200}
+{"o":1.008618194,"h":1.0217879071,"l":0.9925456613,"c":1.0084367808,"v":73.099674796,"t":1729990800}
+{"o":1.0084367808,"h":1.0200214602,"l":1.0003213566,"c":1.010437349,"v":559.142762294,"t":1729994400}
+{"o":1.010437349,"h":1.0167328558,"l":1.0012800292,"c":1.0084018225,"v":1169.336929599,"t":1729998000}
+{"o":1.0084018225,"h":1.0130500073,"l":1.0029203954,"c":1.0081130099,"v":14.465072045,"t":1730001600}
+{"o":1.0081130099,"h":1.0137940577,"l":1.0043595064,"c":1.0076803496,"v":20.990639269,"t":1730005200}
+{"o":1.0076803496,"h":1.0143452353,"l":1.0018735785,"c":1.0073884777,"v":706.572282571,"t":1730008800}
+{"o":1.0073884777,"h":1.0129099365,"l":0.9963698853,"c":1.0097561593,"v":138.206373714,"t":1730012400}
+{"o":1.0097561593,"h":1.0224465812,"l":0.9965710108,"c":1.0096906232,"v":19.519189563,"t":1730016000}
+{"o":1.0096906232,"h":1.0189084943,"l":0.9990184285,"c":1.0082641589,"v":49.915804349,"t":1730019600}
+{"o":1.0082641589,"h":1.0154370804,"l":1.0032527865,"c":1.0095628579,"v":400.548652621,"t":1730023200}
+{"o":1.0095628579,"h":1.0161174618,"l":1.0021955136,"c":1.0089413152,"v":1622.460245388,"t":1730026800}
+{"o":1.0089413152,"h":1.020017869,"l":0.9934919837,"c":1.0071286134,"v":65611.542756586,"t":1730030400}
+{"o":1.0071286134,"h":1.0168817037,"l":1.0009055222,"c":1.0077107398,"v":29.335757038,"t":1730034000}
+{"o":1.0077107398,"h":1.0160716084,"l":1.0011293435,"c":1.0083114712,"v":157.0192687,"t":1730037600}
+{"o":1.0083114712,"h":1.0156470374,"l":0.9984942025,"c":1.0084342842,"v":1176.21612598,"t":1730041200}
+{"o":1.0084342842,"h":1.0191520673,"l":0.9979368594,"c":1.0059532319,"v":283.36088124,"t":1730044800}
+{"o":1.0059532319,"h":1.0172202221,"l":0.9945151425,"c":1.0089651959,"v":60.684987178,"t":1730048400}
+{"o":1.0089651959,"h":1.0175720661,"l":1.000069766,"c":1.0087598832,"v":721.497843915,"t":1730052000}
+{"o":1.0087598832,"h":1.018313271,"l":0.9996401517,"c":1.0062033628,"v":69.817661201,"t":1730055600}
+{"o":1.0062033628,"h":1.0129968245,"l":1.0015352326,"c":1.0084918096,"v":5.375213435,"t":1730059200}
+{"o":1.0084918096,"h":1.0161356481,"l":1.0007854488,"c":1.0084426738,"v":200.723356182,"t":1730062800}
+{"o":1.0084426738,"h":1.0146752127,"l":1.0022078564,"c":1.0092201652,"v":100534.634024593,"t":1730066400}
+{"o":1.0092201652,"h":1.0166359804,"l":1.0001095019,"c":1.0099174576,"v":25953.110053627,"t":1730070000}
+{"o":1.0099174576,"h":1.015985315,"l":1.0011724291,"c":1.008068908,"v":197.15981374,"t":1730073600}
+{"o":1.008068908,"h":1.0232315242,"l":1.0031745685,"c":1.0079691095,"v":82.724615075,"t":1730077200}
+{"o":1.0079691095,"h":1.015660095,"l":1.0016663086,"c":1.0095429008,"v":95.802058917,"t":1730080800}
+{"o":1.0095429008,"h":1.0152710781,"l":0.9989890091,"c":1.0074778144,"v":13.534589092,"t":1730084400}
+{"o":1.0074778144,"h":1.0186407835,"l":0.9975914288,"c":1.0078609251,"v":47.011719761,"t":1730088000}
+{"o":1.0078609251,"h":1.0205389486,"l":0.999191911,"c":1.0097412564,"v":39058.915388606,"t":1730091600}
+{"o":1.0097412564,"h":1.0156537732,"l":1.0012532339,"c":1.006659846,"v":92.07677915,"t":1730095200}
+{"o":1.006659846,"h":1.0200551999,"l":0.9941697873,"c":1.0093575257,"v":74.865023764,"t":1730098800}
+{"o":1.0093575257,"h":1.0174465783,"l":0.9995461296,"c":1.0065201385,"v":905.887545718,"t":1730102400}
+{"o":1.0065201385,"h":1.016226173,"l":0.9996449243,"c":1.0085128275,"v":282.247906205,"t":1730106000}
+{"o":1.0085128275,"h":1.0164792741,"l":1.0019750073,"c":1.0104210397,"v":61.774435099,"t":1730109600}
+{"o":1.0104210397,"h":1.0166306023,"l":0.9998549378,"c":1.0087855164,"v":5147.27453996,"t":1730113200}
+{"o":1.0087855164,"h":1.0341169726,"l":1.0002171902,"c":1.0092922095,"v":772.285262402,"t":1730116800}
+{"o":1.0092922095,"h":1.0241015535,"l":0.9964278678,"c":1.0127105312,"v":660.653551064,"t":1730120400}
+{"o":1.0127105312,"h":1.0247085297,"l":0.9925833299,"c":1.0096010044,"v":305.669172978,"t":1730124000}
+{"o":1.0096010044,"h":1.0217068275,"l":1.0014265598,"c":1.014193302,"v":21.76024566,"t":1730127600}
+{"o":1.014193302,"h":1.0212366126,"l":0.999102224,"c":1.009153421,"v":81.512824058,"t":1730131200}
+{"o":1.009153421,"h":1.0328156585,"l":0.9878451436,"c":1.010064831,"v":27584.001047545,"t":1730134800}
+{"o":1.010064831,"h":1.0166846036,"l":1.0022978213,"c":1.0104788865,"v":839.34217976,"t":1730138400}
+{"o":1.0104788865,"h":1.0263692853,"l":0.9929729527,"c":1.0088968875,"v":208.177857033,"t":1730142000}
+{"o":1.0088968875,"h":1.0159646289,"l":1.0044188019,"c":1.0080214027,"v":185.807899416,"t":1730145600}
+{"o":1.0080214027,"h":1.0182167468,"l":0.9983772576,"c":1.0088440958,"v":216.182230716,"t":1730149200}
+{"o":1.0088440958,"h":1.0215732863,"l":0.9969844571,"c":1.0101567136,"v":290.280933815,"t":1730152800}
+{"o":1.0101567136,"h":1.0201720943,"l":1.0015772982,"c":1.0093158304,"v":1980.21633482,"t":1730156400}
+{"o":1.0093158304,"h":1.0167862321,"l":0.9981056816,"c":1.0083183273,"v":7268.321008248,"t":1730160000}
+{"o":1.0083183273,"h":1.0178621092,"l":1.0002636348,"c":1.0081255703,"v":51.019019308,"t":1730163600}
+{"o":1.0081255703,"h":1.0345850592,"l":0.9802393479,"c":1.0081463885,"v":374.591856247,"t":1730167200}
+{"o":1.0081463885,"h":1.0195243531,"l":0.9954353483,"c":1.0079196604,"v":1341.179548269,"t":1730170800}
+{"o":1.0079196604,"h":1.0169003894,"l":1.0011450928,"c":1.0081848426,"v":38.502757922,"t":1730174400}
+{"o":1.0081848426,"h":1.0192442422,"l":0.9984205751,"c":1.0082210805,"v":200.67659167,"t":1730178000}
+{"o":1.0082210805,"h":1.016385971,"l":1.0016967941,"c":1.0079570925,"v":87.612095535,"t":1730181600}
+{"o":1.0079570925,"h":1.0163250251,"l":1.0012776968,"c":1.0076477033,"v":51.278957076,"t":1730185200}
+{"o":1.0076477033,"h":1.0200594375,"l":0.9990852712,"c":1.0087899987,"v":91.674396119,"t":1730188800}
+{"o":1.0087899987,"h":1.013606075,"l":1.0036703899,"c":1.0086963885,"v":32.276535249,"t":1730192400}
+{"o":1.0086963885,"h":1.016458086,"l":1.0036567655,"c":1.0113945024,"v":79.06283058,"t":1730196000}
+{"o":1.0113945024,"h":1.0171475843,"l":1.0001684375,"c":1.0081264508,"v":162.131347276,"t":1730199600}
+{"o":1.0081264508,"h":1.021525944,"l":0.9967478727,"c":1.0090391451,"v":43180.063576319,"t":1730203200}
+{"o":1.0090391451,"h":1.0190098914,"l":0.9983153637,"c":1.0078976065,"v":149.869413323,"t":1730206800}
+{"o":1.0078976065,"h":1.022148634,"l":0.9973824131,"c":1.0093362571,"v":791.97022206,"t":1730210400}
+{"o":1.0093362571,"h":1.0210581339,"l":0.9979200752,"c":1.0097143207,"v":1238.873637495,"t":1730214000}
+{"o":1.0097143207,"h":1.0266485053,"l":0.989632552,"c":1.0090307996,"v":39137.354287896,"t":1730217600}
+{"o":1.0090307996,"h":1.0259416322,"l":0.9885589565,"c":1.0092681474,"v":184.418262176,"t":1730221200}
+{"o":1.0092681474,"h":1.0181136223,"l":0.9999242531,"c":1.0091333801,"v":185.506011428,"t":1730224800}
+{"o":1.0091333801,"h":1.0314949839,"l":0.9888389281,"c":1.0134694251,"v":75.730927158,"t":1730228400}
+{"o":1.0134694251,"h":1.0285063086,"l":0.9964194673,"c":1.0093969854,"v":1718.776487031,"t":1730232000}
+{"o":1.0093969854,"h":1.0179300988,"l":0.9996929386,"c":1.0090984566,"v":116.939850267,"t":1730235600}
+{"o":1.0090984566,"h":1.0182897889,"l":0.9991465389,"c":1.0098766876,"v":1301.719340213,"t":1730239200}
+{"o":1.0098766876,"h":1.0150774738,"l":1.0023964098,"c":1.0093360813,"v":190.57160836,"t":1730242800}
+{"o":1.0093360813,"h":1.0191392836,"l":1.0005764215,"c":1.0080151215,"v":10959.280250955,"t":1730246400}
+{"o":1.0080151215,"h":1.0222565067,"l":0.9926314183,"c":1.0043225777,"v":1402.931321427,"t":1730250000}
+{"o":1.0043225777,"h":1.0196074688,"l":0.9986877933,"c":1.0095625904,"v":408.97812502,"t":1730253600}
+{"o":1.0095625904,"h":1.0154027331,"l":1.0040424642,"c":1.0099566227,"v":77.650186416,"t":1730257200}
+{"o":1.0099566227,"h":1.0162768273,"l":1.0030204099,"c":1.0086582615,"v":103.877817657,"t":1730260800}
+{"o":1.0086582615,"h":1.0169320136,"l":0.9972154654,"c":1.0080963183,"v":53.536443442,"t":1730264400}
+{"o":1.0080963183,"h":1.0191206724,"l":0.9968956965,"c":1.0091338858,"v":24291.865996733,"t":1730268000}
+{"o":1.0091338858,"h":1.0124383177,"l":1.0027017121,"c":1.0077827754,"v":77.722950843,"t":1730271600}
+{"o":1.0077827754,"h":1.0178191522,"l":1.0009963343,"c":1.0091826969,"v":11271.673206031,"t":1730275200}
+{"o":1.0091826969,"h":1.0154936527,"l":1.0043194162,"c":1.0090292414,"v":192.427426915,"t":1730278800}
+{"o":1.0090292414,"h":1.0149638885,"l":1.0030168844,"c":1.0090647618,"v":1694.076023739,"t":1730282400}
+{"o":1.0090647618,"h":1.0201901047,"l":0.999679965,"c":1.0108105371,"v":86.318054448,"t":1730286000}
+{"o":1.0108105371,"h":1.0170940704,"l":1.0009402631,"c":1.0104213584,"v":120.898574847,"t":1730289600}
+{"o":1.0104213584,"h":1.0230162109,"l":0.9952171875,"c":1.0084094401,"v":89.592229899,"t":1730293200}
+{"o":1.0084094401,"h":1.0179469893,"l":0.9989972188,"c":1.0088810208,"v":252.999775455,"t":1730296800}
+{"o":1.0088810208,"h":1.029627829,"l":0.993919646,"c":1.0085823379,"v":2271.012480552,"t":1730300400}
+{"o":1.0085823379,"h":1.0241491236,"l":0.9981281101,"c":1.0094201875,"v":199.266090504,"t":1730304000}
+{"o":1.0094201875,"h":1.0129196549,"l":1.0042376714,"c":1.0073162662,"v":30.604981374,"t":1730307600}
+{"o":1.0073162662,"h":1.0214253584,"l":0.9991413096,"c":1.0094098157,"v":118.289006026,"t":1730311200}
+{"o":1.0094098157,"h":1.0162841918,"l":1.003865574,"c":1.0103569183,"v":0.383524669,"t":1730314800}
+{"o":1.0103569183,"h":1.0296053641,"l":0.9889922816,"c":1.0092225611,"v":202.425507712,"t":1730318400}
+{"o":1.0092225611,"h":1.0260802081,"l":0.994520213,"c":1.0103882715,"v":198.074671009,"t":1730322000}
+{"o":1.0103882715,"h":1.0144078141,"l":1.0055907026,"c":1.0097534184,"v":13.483327349,"t":1730325600}
+{"o":1.0097534184,"h":1.0151238962,"l":1.0023480212,"c":1.0098585481,"v":253.850197526,"t":1730329200}
+{"o":1.0098585481,"h":1.0142682001,"l":1.006218973,"c":1.0089537575,"v":5673.147778599,"t":1730332800}
+{"o":1.0089537575,"h":1.0195758472,"l":1.0039490352,"c":1.0103546901,"v":78.230595426,"t":1730336400}
+{"o":1.0103546901,"h":1.0181381482,"l":1.0008405503,"c":1.0100335816,"v":53.381810889,"t":1730340000}
+{"o":1.0100335816,"h":1.0236087609,"l":0.9987687096,"c":1.0095669397,"v":210.644756069,"t":1730343600}
+{"o":1.0095669397,"h":1.0157636476,"l":1.0039754238,"c":1.0098705382,"v":34.11226997,"t":1730347200}
+{"o":1.0098705382,"h":1.0131510656,"l":1.0038609878,"c":1.0085110954,"v":518.958770765,"t":1730350800}
+{"o":1.0085110954,"h":1.0221716899,"l":0.9986184023,"c":1.0091326173,"v":1063.74423822,"t":1730354400}
+{"o":1.0091326173,"h":1.0184107925,"l":0.9993413548,"c":1.009137338,"v":122.002655306,"t":1730358000}
+{"o":1.009137338,"h":1.0164032053,"l":1.0023055002,"c":1.0086427569,"v":117.142583743,"t":1730361600}
+{"o":1.0086427569,"h":1.017334033,"l":1.0013392802,"c":1.0092276017,"v":373.60738713,"t":1730365200}
+{"o":1.0092276017,"h":1.0189128535,"l":0.9986846235,"c":1.0089610858,"v":92.269326049,"t":1730368800}
+{"o":1.0089610858,"h":1.0186107655,"l":1.0009085539,"c":1.0098459675,"v":642.626080835,"t":1730372400}
+{"o":1.0098459675,"h":1.0191382566,"l":1.002634551,"c":1.009752454,"v":369.465753884,"t":1730376000}
+{"o":1.009752454,"h":1.0305857247,"l":0.9919600847,"c":1.0091443865,"v":233.4752151,"t":1730379600}
+{"o":1.0091443865,"h":1.0290513626,"l":0.9977036494,"c":1.0079104432,"v":218.625182511,"t":1730383200}
+{"o":1.0079104432,"h":1.0196628078,"l":0.9947396677,"c":1.0096174399,"v":423.710258663,"t":1730386800}
+{"o":1.0096174399,"h":1.0182509693,"l":1.0027535527,"c":1.0090747502,"v":23109.909115469,"t":1730390400}
+{"o":1.0090747502,"h":1.0169194023,"l":1.0003055163,"c":1.0097847342,"v":132.291405228,"t":1730394000}
+{"o":1.0097847342,"h":1.0207772532,"l":0.9987701459,"c":1.0092725692,"v":14.169626161,"t":1730397600}
+{"o":1.0092725692,"h":1.0216461349,"l":0.9993318241,"c":1.0098117464,"v":140.453739467,"t":1730401200}
+{"o":1.0098117464,"h":1.0211472425,"l":1.0003564316,"c":1.0098714073,"v":112.626329457,"t":1730404800}
+{"o":1.0098714073,"h":1.0157167534,"l":1.0047631993,"c":1.0118052755,"v":19.5198398,"t":1730408400}
+{"o":1.0118052755,"h":1.0212657883,"l":0.997237192,"c":1.0007284715,"v":2.47490245,"t":1730412000}
+{"o":1.0007284715,"h":1.0193054873,"l":0.9966234852,"c":1.0088766796,"v":78.770329319,"t":1730415600}
+{"o":1.0088766796,"h":1.0138847918,"l":1.00295672,"c":1.0079199352,"v":4853.430219448,"t":1730419200}
+{"o":1.0079199352,"h":1.0254420966,"l":0.9935994385,"c":1.0140749808,"v":18.399247936,"t":1730422800}
+{"o":1.0140749808,"h":1.0248430715,"l":1.0006826288,"c":1.0060220836,"v":8.12034502,"t":1730426400}
+{"o":1.0060220836,"h":1.0168069145,"l":1.0015777744,"c":1.0093264736,"v":79.874823876,"t":1730430000}
+{"o":1.0093264736,"h":1.0199141762,"l":1.0058908939,"c":1.008729684,"v":1274.347089315,"t":1730433600}
+{"o":1.008729684,"h":1.0144601589,"l":1.0064473283,"c":1.0108221279,"v":195.795002654,"t":1730437200}
+{"o":1.0108221279,"h":1.027795035,"l":1.0016804027,"c":1.0129429102,"v":1767.789925812,"t":1730440800}
+{"o":1.0129429102,"h":1.0173289972,"l":1.0026846771,"c":1.0113048075,"v":29847.883293011,"t":1730444400}
+{"o":1.0113048075,"h":1.0141822122,"l":1.0053941796,"c":1.012285912,"v":315.28928079,"t":1730448000}
+{"o":1.012285912,"h":1.0179902636,"l":1.0019761598,"c":1.00870276,"v":170.150707711,"t":1730451600}
+{"o":1.00870276,"h":1.0195192324,"l":0.9979971174,"c":1.0119600178,"v":87.556603219,"t":1730455200}
+{"o":1.0119600178,"h":1.0156863564,"l":1.0040656966,"c":1.0090145537,"v":41.398669038,"t":1730458800}
+{"o":1.0090145537,"h":1.0220391441,"l":0.9977855144,"c":1.0084403912,"v":87.464738437,"t":1730462400}
+{"o":1.0084403912,"h":1.0314754674,"l":0.9889195003,"c":1.0083971681,"v":226.921797118,"t":1730466000}
+{"o":1.0083971681,"h":1.0313404727,"l":0.9904197802,"c":1.007747289,"v":297.637136471,"t":1730469600}
+{"o":1.007747289,"h":1.0575219467,"l":0.9655660722,"c":1.0188900897,"v":418.394113708,"t":1730473200}
+{"o":1.0188900897,"h":1.0337148674,"l":0.9875879959,"c":1.0081197587,"v":21879.144496784,"t":1730476800}
+{"o":1.0081197587,"h":1.0184094475,"l":0.999118909,"c":1.0097454421,"v":199.409559635,"t":1730480400}
+{"o":1.0097454421,"h":1.0250193872,"l":1.0037920189,"c":1.0119421313,"v":1734.60862618,"t":1730484000}
+{"o":1.0119421313,"h":1.0221335459,"l":1.0019781223,"c":1.0089577018,"v":1434.132066469,"t":1730487600}
+{"o":1.0089577018,"h":1.0187860337,"l":1.0014343077,"c":1.0100818549,"v":155.723601585,"t":1730491200}
+{"o":1.0100818549,"h":1.0210861633,"l":1.002251908,"c":1.0109366811,"v":157.676954478,"t":1730494800}
+{"o":1.0109366811,"h":1.0172623922,"l":1.0041225878,"c":1.0100001762,"v":123.897903983,"t":1730498400}
+{"o":1.0100001762,"h":1.0158266492,"l":1.0050660406,"c":1.0115753153,"v":339.689463798,"t":1730502000}
+{"o":1.0115753153,"h":1.0183048738,"l":1.0035743542,"c":1.0110148565,"v":2744.432725016,"t":1730505600}
+{"o":1.0110148565,"h":1.0146264527,"l":1.0052448807,"c":1.010493514,"v":49.635648005,"t":1730509200}
+{"o":1.010493514,"h":1.0186673492,"l":1.0026273339,"c":1.0116973782,"v":67.12008532,"t":1730512800}
+{"o":1.0116973782,"h":1.0164547692,"l":1.0054370758,"c":1.0105310006,"v":35.567391746,"t":1730516400}
+{"o":1.0105310006,"h":1.0193355092,"l":1.0069738219,"c":1.0120176807,"v":74.663040151,"t":1730520000}
+{"o":1.0120176807,"h":1.0161495465,"l":1.0025157271,"c":1.0068632775,"v":22.764333347,"t":1730523600}
+{"o":1.0068632775,"h":1.0139458182,"l":1.0059815471,"c":1.0097778874,"v":101.467070237,"t":1730527200}
+{"o":1.0097778874,"h":1.0166374458,"l":1.0039150732,"c":1.0093251565,"v":43.327432219,"t":1730530800}
+{"o":1.0093251565,"h":1.0164095041,"l":1.0019380601,"c":1.0101170243,"v":269.828888115,"t":1730534400}
+{"o":1.0101170243,"h":1.018469709,"l":1.0054369834,"c":1.0099736907,"v":31.420196438,"t":1730538000}
+{"o":1.0099736907,"h":1.017373898,"l":1.0052891506,"c":1.0111980137,"v":56503.897258489,"t":1730541600}
+{"o":1.0111980137,"h":1.019831712,"l":1.0059536337,"c":1.0103672577,"v":468.452024602,"t":1730545200}
+{"o":1.0103672577,"h":1.019596783,"l":1.0017058029,"c":1.0105357969,"v":48.530341375,"t":1730548800}
+{"o":1.0105357969,"h":1.0256782842,"l":1.004520905,"c":1.0159400393,"v":71.375179123,"t":1730552400}
+{"o":1.0159400393,"h":1.0320972363,"l":1.0011185395,"c":1.0085096744,"v":51.17992256,"t":1730556000}
+{"o":1.0085096744,"h":1.0186547229,"l":1.0009262816,"c":1.0069771935,"v":452.516489149,"t":1730559600}
+{"o":1.0069771935,"h":1.0181531577,"l":0.9972531025,"c":1.0104978361,"v":696.741225008,"t":1730563200}
+{"o":1.0104978361,"h":1.0222633762,"l":1.0030962031,"c":1.0087209982,"v":52.584737063,"t":1730566800}
+{"o":1.0087209982,"h":1.0168037152,"l":1.0031970459,"c":1.0102526963,"v":1777.847178182,"t":1730570400}
+{"o":1.0102526963,"h":1.0186871196,"l":1.0014333815,"c":1.0105818156,"v":2852.486907103,"t":1730574000}
+{"o":1.0105818156,"h":1.0223379695,"l":0.9969811958,"c":1.0095053937,"v":2033.433000349,"t":1730577600}
+{"o":1.0095053937,"h":1.0184968643,"l":1.0054335286,"c":1.0104592962,"v":1972.445162184,"t":1730581200}
+{"o":1.0104592962,"h":1.0156073405,"l":1.0051561836,"c":1.0109659039,"v":347.897347421,"t":1730584800}
+{"o":1.0109659039,"h":1.0164582544,"l":1.0058051623,"c":1.0075985089,"v":149.657992191,"t":1730588400}
+{"o":1.0075985089,"h":1.0179910645,"l":1.0048724854,"c":1.0160561928,"v":7064.992368537,"t":1730592000}
+{"o":1.0160561928,"h":1.0255620544,"l":1.0062772441,"c":1.017257817,"v":99.310936259,"t":1730595600}
+{"o":1.017257817,"h":1.0390973499,"l":0.9953095489,"c":1.0101747968,"v":5.779872601,"t":1730599200}
+{"o":1.0101747968,"h":1.0200355757,"l":1.0010393403,"c":1.0104955998,"v":1190.194835522,"t":1730602800}
+{"o":1.0104955998,"h":1.0204754035,"l":1.0002634173,"c":1.0088559083,"v":5.05735052,"t":1730606400}
+{"o":1.0088559083,"h":1.0162372735,"l":0.9998316409,"c":1.010516221,"v":6.229027665,"t":1730610000}
+{"o":1.010516221,"h":1.0203286694,"l":1.0002018935,"c":1.0108323674,"v":582.380546043,"t":1730613600}
+{"o":1.0108323674,"h":1.0149197301,"l":1.0052619698,"c":1.0112086011,"v":407.33665424,"t":1730617200}
+{"o":1.0112086011,"h":1.0173798582,"l":1.005373957,"c":1.0094845873,"v":25.331576524,"t":1730620800}
+{"o":1.0094845873,"h":1.0173243352,"l":1.0026842189,"c":1.0110416508,"v":573.498112564,"t":1730624400}
+{"o":1.0110416508,"h":1.0164448328,"l":1.0008469441,"c":1.0091303392,"v":6.048003154,"t":1730628000}
+{"o":1.0091303392,"h":1.0180684708,"l":1.0021527881,"c":1.0100279725,"v":0.930200689,"t":1730631600}
+{"o":1.0100279725,"h":1.0191633133,"l":1.0031485596,"c":1.0101659755,"v":5129.421190283,"t":1730635200}
+{"o":1.0101659755,"h":1.0279614828,"l":0.9908816935,"c":1.0100392253,"v":28.183795549,"t":1730638800}
+{"o":1.0100392253,"h":1.0239019706,"l":0.9960899499,"c":1.010828488,"v":146.363448586,"t":1730642400}
+{"o":1.010828488,"h":1.026289469,"l":0.9962169333,"c":1.0106854678,"v":157.966937472,"t":1730646000}
+{"o":1.0106854678,"h":1.0196220804,"l":0.9996957352,"c":1.0111607408,"v":6.357042344,"t":1730649600}
+{"o":1.0111607408,"h":1.0223987728,"l":0.9971173726,"c":1.0103421319,"v":0.809777556,"t":1730653200}
+{"o":1.0103421319,"h":1.0303168428,"l":0.9931881287,"c":1.0085278239,"v":20202.346846215,"t":1730656800}
+{"o":1.0085278239,"h":1.0233159021,"l":0.9935675815,"c":1.0056631134,"v":484.252273265,"t":1730660400}
+{"o":1.0056631134,"h":1.0213677572,"l":0.9945809923,"c":1.0042718362,"v":1.454248204,"t":1730664000}
+{"o":1.0042718362,"h":1.0148657274,"l":0.9982810388,"c":1.0082710477,"v":15.217586889,"t":1730667600}
+{"o":1.0082710477,"h":1.0163521243,"l":1.003108028,"c":1.0114859393,"v":29.736351545,"t":1730671200}
+{"o":1.0114859393,"h":1.0176843028,"l":1.0029666662,"c":1.0097152764,"v":75.105686112,"t":1730674800}
+{"o":1.0097152764,"h":1.0229518525,"l":1.0036679987,"c":1.0093655753,"v":49464.398147217,"t":1730678400}
+{"o":1.0093655753,"h":1.0193510767,"l":0.9972117636,"c":1.009222377,"v":9.528279044,"t":1730682000}
+{"o":1.009222377,"h":1.0198387771,"l":0.9995106243,"c":1.0072178865,"v":28.63954406,"t":1730685600}
+{"o":1.0072178865,"h":1.0218143245,"l":0.9988084121,"c":1.0122776571,"v":2434.817684896,"t":1730689200}
+{"o":1.0122776571,"h":1.0153170941,"l":1.0059937584,"c":1.0117729209,"v":2.231748568,"t":1730692800}
+{"o":1.0117729209,"h":1.0224795372,"l":1.0011682069,"c":1.0115090012,"v":39.412455303,"t":1730696400}
+{"o":1.0115090012,"h":1.014491882,"l":1.0037853405,"c":1.004559642,"v":0.482124639,"t":1730700000}
+{"o":1.004559642,"h":1.0213053182,"l":1.0035083165,"c":1.0118218891,"v":155.468327597,"t":1730703600}
+{"o":1.0118218891,"h":1.0206545785,"l":0.9977240791,"c":1.0088615494,"v":277.553274077,"t":1730707200}
+{"o":1.0088615494,"h":1.0176519543,"l":1.0005727553,"c":1.0083985647,"v":108.282227372,"t":1730710800}
+{"o":1.0083985647,"h":1.0191994035,"l":0.9962744362,"c":1.0077383867,"v":10.740674114,"t":1730714400}
+{"o":1.0077383867,"h":1.0199245572,"l":0.9992767668,"c":1.0095489149,"v":60.823679859,"t":1730718000}
+{"o":1.0095489149,"h":1.0212339439,"l":1.0024098936,"c":1.0071741516,"v":17.819650264,"t":1730721600}
+{"o":1.0071741516,"h":1.0197337014,"l":1.0017643562,"c":1.0117941354,"v":144.972743289,"t":1730725200}
+{"o":1.0117941354,"h":1.0197907974,"l":0.9990568575,"c":1.0107018202,"v":27.958288709,"t":1730728800}
+{"o":1.0107018202,"h":1.0187839344,"l":1.001132712,"c":1.0095198235,"v":31.890550039,"t":1730732400}
+{"o":1.0095198235,"h":1.0337288642,"l":0.9916623426,"c":1.0121294961,"v":6.590931626,"t":1730736000}
+{"o":1.0121294961,"h":1.0214537931,"l":1.0000640493,"c":1.0093422198,"v":337.558741723,"t":1730739600}
+{"o":1.0093422198,"h":1.0226813777,"l":0.9967335748,"c":1.0102123009,"v":301.50230901,"t":1730743200}
+{"o":1.0102123009,"h":1.0183389765,"l":1.0036443921,"c":1.0130641798,"v":334.551261537,"t":1730746800}
+{"o":1.0130641798,"h":1.0254217823,"l":1.0003088173,"c":1.010921408,"v":4.385747665,"t":1730750400}
+{"o":1.010921408,"h":1.0383530052,"l":0.9861902759,"c":1.010048352,"v":667.852093316,"t":1730754000}
+{"o":1.010048352,"h":1.0337967344,"l":0.9884136365,"c":1.0144757377,"v":103.76852847,"t":1730757600}
+{"o":1.0144757377,"h":1.0202158396,"l":1.0014149294,"c":1.0090840461,"v":9.656845312,"t":1730761200}
+{"o":1.0090840461,"h":1.0170265513,"l":0.9988862143,"c":1.0081242942,"v":16337.863066289,"t":1730764800}
+{"o":1.0081242942,"h":1.0233419502,"l":0.9983362556,"c":1.0089893602,"v":243.33561088,"t":1730768400}
+{"o":1.0089893602,"h":1.0156809057,"l":1.0033400851,"c":1.0101162126,"v":4.416525955,"t":1730772000}
+{"o":1.0101162126,"h":1.0251623018,"l":1.000791197,"c":1.0095053041,"v":17.018520409,"t":1730775600}
+{"o":1.0095053041,"h":1.0192297113,"l":1.0042194762,"c":1.0107425311,"v":1917.925766176,"t":1730779200}
+{"o":1.0107425311,"h":1.0141279184,"l":1.0035109461,"c":1.0055010754,"v":0.0,"t":1730782800}
+{"o":1.0055010754,"h":1.0146273515,"l":1.0037360864,"c":1.0084652946,"v":10.475543378,"t":1730786400}
+{"o":1.0084652946,"h":1.0194339793,"l":0.9992008076,"c":1.0106817325,"v":29907.44464768,"t":1730790000}
+{"o":1.0106817325,"h":1.0140945533,"l":1.0069078268,"c":1.0069613809,"v":3.492395801,"t":1730793600}
+{"o":1.0069613809,"h":1.0134071783,"l":1.0036438282,"c":1.0114146652,"v":17.45808241,"t":1730797200}
+{"o":1.0114146652,"h":1.0162679025,"l":1.0073650923,"c":1.0089066244,"v":51.833228375,"t":1730800800}
+{"o":1.0089066244,"h":1.0151241795,"l":1.0020355358,"c":1.0108860429,"v":72.932077017,"t":1730804400}
+{"o":1.0108860429,"h":1.0234759517,"l":0.9970986116,"c":1.0111991197,"v":39.78552781,"t":1730808000}
+{"o":1.0111991197,"h":1.0190192451,"l":1.0058078953,"c":1.0088950488,"v":32272.470072536,"t":1730811600}
+{"o":1.0088950488,"h":1.0323607435,"l":0.9828158683,"c":1.0104892688,"v":34.282290546,"t":1730815200}
+{"o":1.0104892688,"h":1.031356311,"l":0.9981641818,"c":1.0111984035,"v":2938.641685247,"t":1730818800}
+{"o":1.0111984035,"h":1.0277452959,"l":0.9933296165,"c":1.0087530067,"v":1647.326936398,"t":1730822400}
+{"o":1.0087530067,"h":1.024863605,"l":0.9987165781,"c":1.0139737109,"v":934.586060087,"t":1730826000}
+{"o":1.0139737109,"h":1.0182821172,"l":1.0033714796,"c":1.0126375565,"v":20.881528897,"t":1730829600}
+{"o":1.0126375565,"h":1.0333952194,"l":0.9880386909,"c":1.008175409,"v":6.290401355,"t":1730833200}
+{"o":1.008175409,"h":1.0305931931,"l":0.9909009232,"c":1.0085165308,"v":4.939526186,"t":1730836800}
+{"o":1.0085165308,"h":1.0201631505,"l":1.0065005533,"c":1.0163452193,"v":10.833325372,"t":1730840400}
+{"o":1.0163452193,"h":1.0322687682,"l":1.0021671308,"c":1.0108072555,"v":11.484170208,"t":1730844000}
+{"o":1.0108072555,"h":1.0171621811,"l":1.0029300454,"c":1.0103946082,"v":178.00934481,"t":1730847600}
+{"o":1.0103946082,"h":1.0488325814,"l":0.9713205935,"c":1.0102058774,"v":14326.993613756,"t":1730851200}
+{"o":1.0102058774,"h":1.0291413354,"l":0.9941203072,"c":1.0092881552,"v":117.655130896,"t":1730854800}
+{"o":1.0092881552,"h":1.0523662967,"l":0.9690664244,"c":1.0102382365,"v":22.431708037,"t":1730858400}
+{"o":1.0102382365,"h":1.0489332205,"l":0.980255101,"c":1.0064093761,"v":31899.917480239,"t":1730862000}
+{"o":1.0064093761,"h":1.0443289558,"l":0.9823027728,"c":1.0131532378,"v":347.737863741,"t":1730865600}
+{"o":1.0131532378,"h":1.0303784597,"l":0.9995378165,"c":1.0111962559,"v":1650.007103754,"t":1730869200}
+{"o":1.0111962559,"h":1.0290552482,"l":0.9918734613,"c":1.0257030801,"v":32168.03492061,"t":1730872800}
+{"o":1.0257030801,"h":1.0369730415,"l":0.9845479256,"c":1.0099562983,"v":402.904979372,"t":1730876400}
+{"o":1.0099562983,"h":1.0328530116,"l":0.9854002014,"c":1.0096218322,"v":123.647673854,"t":1730880000}
+{"o":1.0096218322,"h":1.0182634216,"l":0.9990742069,"c":1.0091446229,"v":32884.40931382,"t":1730883600}
+{"o":1.0091446229,"h":1.019451697,"l":1.0016982458,"c":1.0097415146,"v":10612.500260909,"t":1730887200}
+{"o":1.0097415146,"h":1.0199920385,"l":0.9983774865,"c":1.009316926,"v":408.000334109,"t":1730890800}
+{"o":1.009316926,"h":1.0179733117,"l":0.9981285612,"c":1.0108068122,"v":209.218004149,"t":1730894400}
+{"o":1.0108068122,"h":1.0217199996,"l":1.0041876477,"c":1.0129897088,"v":132.802182797,"t":1730898000}
+{"o":1.0129897088,"h":1.0302955197,"l":0.9920816658,"c":1.0116655435,"v":547.365327333,"t":1730901600}
+{"o":1.0116655435,"h":1.0264921174,"l":0.9945951564,"c":1.0125182053,"v":16.23093308,"t":1730905200}
+{"o":1.0125182053,"h":1.0177119414,"l":1.0030759246,"c":1.009991298,"v":90.757912685,"t":1730908800}
+{"o":1.009991298,"h":1.0203327873,"l":1.0043395314,"c":1.0141611986,"v":12.225021662,"t":1730912400}
+{"o":1.0141611986,"h":1.0214937451,"l":1.0013947162,"c":1.0105463275,"v":5.07475799,"t":1730916000}
+{"o":1.0105463275,"h":1.0183425298,"l":1.0035407545,"c":1.0085032447,"v":12.574592085,"t":1730919600}
+{"o":1.0085032447,"h":1.0209679633,"l":1.0006404709,"c":1.0080998161,"v":104.424260146,"t":1730923200}
+{"o":1.0080998161,"h":1.0272918371,"l":0.9932112164,"c":1.0147651944,"v":163.392870258,"t":1730926800}
+{"o":1.0147651944,"h":1.0181144426,"l":1.0038659186,"c":1.0137542243,"v":18.543461108,"t":1730930400}
+{"o":1.0137542243,"h":1.02695171,"l":0.9992591729,"c":1.0148104642,"v":75.606326246,"t":1730934000}
+{"o":1.0148104642,"h":1.0189079854,"l":1.0032208563,"c":1.0069917112,"v":4465.286941912,"t":1730937600}
+{"o":1.0069917112,"h":1.0410402608,"l":0.9785067856,"c":1.0118665999,"v":184.336167465,"t":1730941200}
+{"o":1.0118665999,"h":1.024462669,"l":0.9981369671,"c":1.0068517013,"v":175.785912983,"t":1730944800}
+{"o":1.0068517013,"h":1.0228695931,"l":0.9966848805,"c":1.0095948883,"v":19.79336782,"t":1730948400}
+{"o":1.0095948883,"h":1.0207095163,"l":1.0022858346,"c":1.0110147427,"v":197.440469703,"t":1730952000}
+{"o":1.0110147427,"h":1.016524211,"l":1.0066353391,"c":1.0088900116,"v":162.640896483,"t":1730955600}
+{"o":1.0088900116,"h":1.0263379519,"l":0.9999144187,"c":1.0113860463,"v":254.998880305,"t":1730959200}
+{"o":1.0113860463,"h":1.0219271098,"l":1.0035742931,"c":1.0105723896,"v":51.8318718,"t":1730962800}
+{"o":1.0105723896,"h":1.0165645255,"l":1.0027786172,"c":1.0108811803,"v":53.532089269,"t":1730966400}
+{"o":1.0108811803,"h":1.0195025589,"l":1.0063116949,"c":1.0097131314,"v":66.391418541,"t":1730970000}
+{"o":1.0097131314,"h":1.0202138676,"l":1.0037943039,"c":1.010332629,"v":17.203955858,"t":1730973600}
+{"o":1.010332629,"h":1.0211787055,"l":1.0078217555,"c":1.0178426813,"v":22.181435752,"t":1730977200}
+{"o":1.0178426813,"h":1.020192012,"l":1.0044511519,"c":1.0101826787,"v":304.815749399,"t":1730980800}
+{"o":1.0101826787,"h":1.0210199301,"l":0.9984289754,"c":1.0107060175,"v":55.534931911,"t":1730984400}
+{"o":1.0107060175,"h":1.0223620921,"l":0.9985373308,"c":1.0105774359,"v":74.602037908,"t":1730988000}
+{"o":1.0105774359,"h":1.0356416274,"l":0.9840080828,"c":1.0014960906,"v":38725.310253356,"t":1730991600}
+{"o":1.0014960906,"h":1.0270908574,"l":0.9876580323,"c":1.0102497386,"v":48.759986474,"t":1730995200}
+{"o":1.0102497386,"h":1.0241726231,"l":0.9943222965,"c":1.0085371551,"v":535.619875918,"t":1730998800}
+{"o":1.0085371551,"h":1.0254847498,"l":0.9943351122,"c":1.0111413324,"v":151.799124332,"t":1731002400}
+{"o":1.0111413324,"h":1.0236831398,"l":0.9996038383,"c":1.0055025466,"v":48.480966165,"t":1731006000}
+{"o":1.0055025466,"h":1.0178828485,"l":1.0006227498,"c":1.01030333,"v":66.286522292,"t":1731009600}
+{"o":1.01030333,"h":1.0174873906,"l":1.0002218486,"c":1.0092164269,"v":227.028439278,"t":1731013200}
+{"o":1.0092164269,"h":1.0214340469,"l":0.9985476653,"c":1.0094511437,"v":595.341630142,"t":1731016800}
+{"o":1.0094511437,"h":1.0218963762,"l":0.99996308,"c":1.0106287716,"v":141.454350825,"t":1731020400}
+{"o":1.0106287716,"h":1.025784802,"l":0.9874355937,"c":1.0130730395,"v":21174.79938453,"t":1731024000}
+{"o":1.0130730395,"h":1.0219920114,"l":1.0005560261,"c":1.0103736063,"v":157.799440659,"t":1731027600}
+{"o":1.0103736063,"h":1.0239542835,"l":0.9968811784,"c":1.009786427,"v":10.090733705,"t":1731031200}
+{"o":1.009786427,"h":1.0234645104,"l":0.9962917947,"c":1.0104079007,"v":52.454077709,"t":1731034800}
+{"o":1.0104079007,"h":1.0167018006,"l":1.0053709476,"c":1.0109611068,"v":108.406950211,"t":1731038400}
+{"o":1.0109611068,"h":1.0210731652,"l":0.9997860226,"c":1.0105171212,"v":131.325386256,"t":1731042000}
+{"o":1.0105171212,"h":1.0196915886,"l":1.0049359183,"c":1.0105473566,"v":87.952503392,"t":1731045600}
+{"o":1.0105473566,"h":1.0287250996,"l":0.9962035977,"c":1.0100786636,"v":17.442044267,"t":1731049200}
+{"o":1.0100786636,"h":1.0222102823,"l":1.0004234961,"c":1.0119068315,"v":37.029501905,"t":1731052800}
+{"o":1.0119068315,"h":1.0283443379,"l":0.99285689,"c":1.0112314483,"v":271.879057517,"t":1731056400}
+{"o":1.0112314483,"h":1.0251578023,"l":0.996405339,"c":1.0124322951,"v":43934.183634943,"t":1731060000}
+{"o":1.0124322951,"h":1.0195005733,"l":1.002833683,"c":1.0134925672,"v":61.86803247,"t":1731063600}
+{"o":1.0134925672,"h":1.0193335352,"l":1.0039817995,"c":1.0118441082,"v":30077.040180782,"t":1731067200}
+{"o":1.0118441082,"h":1.0201167945,"l":0.9975310304,"c":1.0082298815,"v":98.092927556,"t":1731070800}
+{"o":1.0082298815,"h":1.0389960741,"l":0.9840644549,"c":1.0106164321,"v":33145.23945127,"t":1731074400}
+{"o":1.0106164321,"h":1.0277516689,"l":0.9918168281,"c":1.0076218686,"v":223.131548202,"t":1731078000}
+{"o":1.0076218686,"h":1.0298727338,"l":0.9902314904,"c":1.0124613706,"v":385.70961908,"t":1731081600}
+{"o":1.0124613706,"h":1.0250369363,"l":0.9963064505,"c":1.0100327282,"v":49.813015227,"t":1731085200}
+{"o":1.0100327282,"h":1.0287945363,"l":0.9956061941,"c":1.0106058082,"v":15.699061397,"t":1731088800}
+{"o":1.0106058082,"h":1.020276134,"l":1.0016133276,"c":1.014293076,"v":18230.457382856,"t":1731092400}
+{"o":1.014293076,"h":1.0243366647,"l":1.0001427837,"c":1.0090088386,"v":13.460544546,"t":1731096000}
+{"o":1.0090088386,"h":1.0246750738,"l":1.0034139041,"c":1.0097835955,"v":1011.238931197,"t":1731099600}
+{"o":1.0097835955,"h":1.0183898477,"l":1.0049695215,"c":1.0106843365,"v":23.24793572,"t":1731103200}
+{"o":1.0106843365,"h":1.0197324343,"l":1.0032092929,"c":1.0117348161,"v":2.21109992,"t":1731106800}
+{"o":1.0117348161,"h":1.0187643159,"l":1.0066171978,"c":1.0123832817,"v":11924.995787537,"t":1731110400}
+{"o":1.0123832817,"h":1.0187826839,"l":1.0056920739,"c":1.0113522614,"v":0.5655566,"t":1731114000}
+{"o":1.0113522614,"h":1.0240021144,"l":0.9997844062,"c":1.0123785898,"v":5.167359875,"t":1731117600}
+{"o":1.0123785898,"h":1.0190248965,"l":1.0030958877,"c":1.0092293263,"v":73.161201055,"t":1731121200}
+{"o":1.0092293263,"h":1.0159574889,"l":1.0042208268,"c":1.0108445384,"v":121.495501297,"t":1731124800}
+{"o":1.0108445384,"h":1.0229517234,"l":0.9998690898,"c":1.0105655407,"v":3.084848687,"t":1731128400}
+{"o":1.0105655407,"h":1.0205454524,"l":1.00151612,"c":1.0116553951,"v":216.627547953,"t":1731132000}
+{"o":1.0116553951,"h":1.0181867803,"l":1.0036287435,"c":1.0101318054,"v":300.379595656,"t":1731135600}
+{"o":1.0101318054,"h":1.0236381302,"l":0.9970760793,"c":1.0118941672,"v":312.223605808,"t":1731139200}
+{"o":1.0118941672,"h":1.0171552784,"l":1.0063303291,"c":1.0114476495,"v":416.74356624,"t":1731142800}
+{"o":1.0114476495,"h":1.021594769,"l":1.0020543971,"c":1.0139249931,"v":74.217487746,"t":1731146400}
+{"o":1.0139249931,"h":1.0215509985,"l":1.0040507269,"c":1.0111591213,"v":27.546934767,"t":1731150000}
+{"o":1.0111591213,"h":1.0228128768,"l":0.9992118228,"c":1.0125973906,"v":10.288442753,"t":1731153600}
+{"o":1.0125973906,"h":1.0192988303,"l":1.004417357,"c":1.011041201,"v":8.089301816,"t":1731157200}
+{"o":1.011041201,"h":1.0225771864,"l":1.0004763032,"c":1.0118811997,"v":353.118950364,"t":1731160800}
+{"o":1.0118811997,"h":1.0176614154,"l":1.005311875,"c":1.0119725847,"v":4.888748573,"t":1731164400}
+{"o":1.0119725847,"h":1.0220249335,"l":1.0014555117,"c":1.0124264218,"v":5.525623838,"t":1731168000}
+{"o":1.0124264218,"h":1.0217393952,"l":0.9966231781,"c":0.9967674205,"v":1.411910405,"t":1731171600}
+{"o":0.9967674205,"h":1.0156270374,"l":0.9921803439,"c":1.0102853093,"v":116.922064461,"t":1731175200}
+{"o":1.0102853093,"h":1.0242215615,"l":1.0025507026,"c":1.0119162466,"v":8.511028418,"t":1731178800}
+{"o":1.0119162466,"h":1.0168885179,"l":1.0026120351,"c":1.010432341,"v":108.32909647,"t":1731182400}
+{"o":1.010432341,"h":1.0173451284,"l":1.0036423942,"c":1.0131762315,"v":43.504342743,"t":1731186000}
+{"o":1.0131762315,"h":1.0211251813,"l":1.0010773518,"c":1.0114021499,"v":674.058076124,"t":1731189600}
+{"o":1.0114021499,"h":1.0211794241,"l":1.0013656566,"c":1.0114461371,"v":14.977680471,"t":1731193200}
+{"o":1.0114461371,"h":1.0221771682,"l":0.9977689447,"c":1.0130459598,"v":8.232268209,"t":1731196800}
+{"o":1.0130459598,"h":1.0216345636,"l":1.0043276157,"c":1.0112872712,"v":16017.397974729,"t":1731200400}
+{"o":1.0112872712,"h":1.0263867448,"l":0.9875046199,"c":1.014147509,"v":27.599510563,"t":1731204000}
+{"o":1.014147509,"h":1.0194700471,"l":1.0038970764,"c":1.0128910608,"v":32.26653339,"t":1731207600}
+{"o":1.0128910608,"h":1.0289417271,"l":0.9911333238,"c":1.0089598108,"v":175.569660205,"t":1731211200}
+{"o":1.0089598108,"h":1.0333100652,"l":0.9893645683,"c":1.0128936557,"v":126.174014829,"t":1731214800}
+{"o":1.0128936557,"h":1.0231745931,"l":1.0006135264,"c":1.0106135075,"v":745.856199398,"t":1731218400}
+{"o":1.0106135075,"h":1.0209406087,"l":1.0048856103,"c":1.0137001143,"v":91.465337266,"t":1731222000}
+{"o":1.0137001143,"h":1.0183862548,"l":1.007139871,"c":1.009504706,"v":0.820913845,"t":1731225600}
+{"o":1.009504706,"h":1.0173892194,"l":1.0045809543,"c":1.0113059427,"v":506.257369099,"t":1731229200}
+{"o":1.0113059427,"h":1.0170957516,"l":1.0058542895,"c":1.0106676106,"v":5.679904352,"t":1731232800}
+{"o":1.0106676106,"h":1.0224288166,"l":0.9978355148,"c":1.0106369946,"v":1244.520481383,"t":1731236400}
+{"o":1.0106369946,"h":1.0289391792,"l":0.9913129396,"c":1.0045911419,"v":183.257286268,"t":1731240000}
+{"o":1.0045911419,"h":1.0192248739,"l":0.9978500745,"c":1.0081237205,"v":1468.441792984,"t":1731243600}
+{"o":1.0081237205,"h":1.0322321534,"l":0.9879837978,"c":1.0119949404,"v":2819.367010706,"t":1731247200}
+{"o":1.0119949404,"h":1.0416882375,"l":0.980742755,"c":1.0105503014,"v":41.282277672,"t":1731250800}
+{"o":1.0105503014,"h":1.0260790042,"l":0.9965287814,"c":1.0102269458,"v":744.9395052,"t":1731254400}
+{"o":1.0102269458,"h":1.0330820458,"l":0.9898604623,"c":1.0129414097,"v":560.703331405,"t":1731258000}
+{"o":1.0129414097,"h":1.0246463653,"l":1.0033227047,"c":1.0238326163,"v":219.836313216,"t":1731261600}
+{"o":1.0238326163,"h":1.0526626677,"l":0.9859137814,"c":1.007732175,"v":57.085108687,"t":1731265200}
+{"o":1.007732175,"h":1.0423099735,"l":0.9855853389,"c":1.0201491175,"v":197.60918131,"t":1731268800}
+{"o":1.0201491175,"h":1.0510705091,"l":0.9800124104,"c":1.0118848352,"v":1.079960011,"t":1731272400}
+{"o":1.0118848352,"h":1.0417983667,"l":0.9809435008,"c":1.0232399861,"v":2.137754671,"t":1731276000}
+{"o":1.0232399861,"h":1.0334978432,"l":1.0013251548,"c":1.0133678465,"v":387.058332629,"t":1731279600}
+{"o":1.0133678465,"h":1.0185783295,"l":1.005409315,"c":1.009763497,"v":10410.02808042,"t":1731283200}
+{"o":1.009763497,"h":1.0212791947,"l":0.9993873636,"c":1.0162559145,"v":648.686762723,"t":1731286800}
+{"o":1.0162559145,"h":1.0223882646,"l":1.002764777,"c":1.0126863361,"v":145.281348795,"t":1731290400}
+{"o":1.0126863361,"h":1.0287331123,"l":1.0043067137,"c":1.0127582144,"v":5.198054011,"t":1731294000}
+{"o":1.0127582144,"h":1.0295250609,"l":0.9975699411,"c":1.0110617297,"v":993.978157574,"t":1731297600}
+{"o":1.0110617297,"h":1.0296393652,"l":0.9924557252,"c":1.0094802518,"v":16.503410111,"t":1731301200}
+{"o":1.0094802518,"h":1.0314997369,"l":0.9945357221,"c":1.0109299202,"v":49.352826107,"t":1731304800}
+{"o":1.0109299202,"h":1.021607742,"l":0.9982173029,"c":1.0120075828,"v":215.23587972,"t":1731308400}
+{"o":1.0120075828,"h":1.0331936861,"l":0.9972392958,"c":1.0130361262,"v":54.222616137,"t":1731312000}
+{"o":1.0130361262,"h":1.0394633297,"l":0.9951143015,"c":1.0111891716,"v":33.233147298,"t":1731315600}
+{"o":1.0111891716,"h":1.0457233579,"l":0.9819965153,"c":1.0112481711,"v":29.022417059,"t":1731319200}
+{"o":1.0112481711,"h":1.0332621371,"l":0.9972372201,"c":1.0114883813,"v":267.296264614,"t":1731322800}
+{"o":1.0114883813,"h":1.0305150195,"l":0.9929357651,"c":1.0140181435,"v":21.900432733,"t":1731326400}
+{"o":1.0140181435,"h":1.0306467418,"l":1.001533409,"c":1.0100201768,"v":428.230887069,"t":1731330000}
+{"o":1.0100201768,"h":1.0376245241,"l":0.9920790635,"c":1.0114364928,"v":262.491215295,"t":1731333600}
+{"o":1.0114364928,"h":1.0286706642,"l":0.997157277,"c":1.0105129725,"v":22.889983001,"t":1731337200}
+{"o":1.0105129725,"h":1.0292279695,"l":0.9923437566,"c":1.0140197424,"v":102.178504533,"t":1731340800}
+{"o":1.0140197424,"h":1.0315290863,"l":0.9979138791,"c":1.0128298306,"v":13.707271325,"t":1731344400}
+{"o":1.0128298306,"h":1.0300015692,"l":1.000606901,"c":1.0112099152,"v":33.812205226,"t":1731348000}
+{"o":1.0112099152,"h":1.0390424302,"l":0.9979175251,"c":1.0121010503,"v":16.887733565,"t":1731351600}
+{"o":1.0121010503,"h":1.0374093015,"l":0.9877922299,"c":1.0173194019,"v":4.584659855,"t":1731355200}
+{"o":1.0173194019,"h":1.0327382748,"l":0.9957595351,"c":1.0130420236,"v":412.313108949,"t":1731358800}
+{"o":1.0130420236,"h":1.0311382881,"l":0.9952566103,"c":1.0091207495,"v":247.853383671,"t":1731362400}
+{"o":1.0091207495,"h":1.0300910773,"l":0.9840224311,"c":1.0108004548,"v":16.034665447,"t":1731366000}
+{"o":1.0108004548,"h":1.0427509531,"l":0.9910598885,"c":1.0115138294,"v":17.9925703,"t":1731369600}
+{"o":1.0115138294,"h":1.0223146532,"l":0.9964333097,"c":1.010053562,"v":7.702061188,"t":1731373200}
+{"o":1.010053562,"h":1.0380114054,"l":0.9983963834,"c":1.0107088481,"v":34.666163646,"t":1731376800}
+{"o":1.0107088481,"h":1.0258111978,"l":0.9928359205,"c":1.0059638992,"v":116.299879284,"t":1731380400}
+{"o":1.0059638992,"h":1.0308345897,"l":0.999718001,"c":1.0160126582,"v":182.928622314,"t":1731384000}
+{"o":1.0160126582,"h":1.0295860425,"l":0.9941923243,"c":1.0100007438,"v":22.076258726,"t":1731387600}
+{"o":1.0100007438,"h":1.0188269129,"l":0.9952973646,"c":1.006678814,"v":197.423084471,"t":1731391200}
+{"o":1.006678814,"h":1.0220266453,"l":0.9979434926,"c":1.0065455144,"v":28.24591348,"t":1731394800}
+{"o":1.0065455144,"h":1.0264271698,"l":0.9931930405,"c":1.0015110089,"v":122.031134267,"t":1731398400}
+{"o":1.0015110089,"h":1.0440370156,"l":0.9730405423,"c":1.0162947877,"v":24629.174245346,"t":1731402000}
+{"o":1.0162947877,"h":1.0504789131,"l":0.9799776221,"c":1.0034096579,"v":598.302623247,"t":1731405600}
+{"o":1.0034096579,"h":1.0347582988,"l":0.991153101,"c":1.0138345391,"v":0.488073653,"t":1731409200}
+{"o":1.0138345391,"h":1.0377270896,"l":0.9827159485,"c":1.010910671,"v":1243.907694101,"t":1731412800}
+{"o":1.010910671,"h":1.0451676178,"l":0.994526441,"c":0.9983157129,"v":995.080879677,"t":1731416400}
+{"o":0.9983157129,"h":1.0461220368,"l":0.9799273392,"c":1.0061792689,"v":12.008631453,"t":1731420000}
+{"o":1.0061792689,"h":1.0307266841,"l":0.9990357809,"c":1.0136876543,"v":20.770049484,"t":1731423600}
+{"o":1.0136876543,"h":1.0395079476,"l":0.9925272155,"c":1.0150394602,"v":4.456090345,"t":1731427200}
+{"o":1.0150394602,"h":1.0286986188,"l":1.0022315019,"c":1.0182837824,"v":30434.333009654,"t":1731430800}
+{"o":1.0182837824,"h":1.033432618,"l":0.9942201088,"c":1.0113579766,"v":209.23508528,"t":1731434400}
+{"o":1.0113579766,"h":1.0285650488,"l":1.0004608652,"c":1.0139364837,"v":47.145819205,"t":1731438000}
+{"o":1.0139364837,"h":1.0242706158,"l":1.0002387609,"c":1.0132670357,"v":27.1,"t":1731441600}
+{"o":1.0132670357,"h":1.0300170824,"l":1.0064590485,"c":1.0105068346,"v":0.006016643,"t":1731445200}
+{"o":1.0105068346,"h":1.0333893483,"l":0.9930258473,"c":1.0090789858,"v":104.306875617,"t":1731448800}
+{"o":1.0090789858,"h":1.0262735541,"l":0.9971506507,"c":1.0131155369,"v":137.001320345,"t":1731452400}
+{"o":1.0131155369,"h":1.0220013545,"l":0.9999338847,"c":1.0125736625,"v":17402.093737239,"t":1731456000}
+{"o":1.0125736625,"h":1.0361248881,"l":0.9988524151,"c":1.0100896296,"v":61.73464588,"t":1731459600}
+{"o":1.0100896296,"h":1.0468341744,"l":0.9851843849,"c":1.0061171009,"v":62.393645832,"t":1731463200}
+{"o":1.0061171009,"h":1.0340969863,"l":0.9992966737,"c":1.0242771049,"v":0.662140779,"t":1731466800}
+{"o":1.0242771049,"h":1.0366678262,"l":0.9967671304,"c":0.9987195014,"v":30.936257389,"t":1731470400}
+{"o":0.9987195014,"h":1.0056476865,"l":0.9891772767,"c":1.0022975996,"v":40.0,"t":1731474000}
+{"o":1.0022975996,"h":1.0338158119,"l":0.9931460403,"c":1.0241733007,"v":4410.58720112,"t":1731477600}
+{"o":1.0241733007,"h":1.0302073841,"l":1.0001543094,"c":1.0118752313,"v":11.246967554,"t":1731481200}
+{"o":1.0118752313,"h":1.0265842483,"l":0.9980497793,"c":1.0130854371,"v":2.757176657,"t":1731484800}
+{"o":1.0130854371,"h":1.0216902283,"l":0.9935912772,"c":1.0157580396,"v":34.525871586,"t":1731488400}
+{"o":1.0157580396,"h":1.0261262149,"l":1.0014656753,"c":1.0119042228,"v":8.452399349,"t":1731492000}
+{"o":1.0119042228,"h":1.0283732601,"l":1.0009482022,"c":1.0090402444,"v":2.753708273,"t":1731495600}
+{"o":1.0090402444,"h":1.0236304854,"l":1.0016533003,"c":1.0161879174,"v":19.654236824,"t":1731499200}
+{"o":1.0161879174,"h":1.0554446261,"l":0.9727845989,"c":1.0213991598,"v":38450.807093143,"t":1731502800}
+{"o":1.0213991598,"h":1.0419000802,"l":0.9787367985,"c":1.0060223108,"v":247.18125295,"t":1731506400}
+{"o":1.0060223108,"h":1.0351990906,"l":0.9906712477,"c":1.0063639412,"v":1149.261296627,"t":1731510000}
+{"o":1.0063639412,"h":1.0354319052,"l":0.9867406618,"c":0.9992902292,"v":58.288881293,"t":1731513600}
+{"o":0.9992902292,"h":1.0319977143,"l":0.9846400199,"c":1.004703459,"v":510.540326934,"t":1731517200}
+{"o":1.004703459,"h":1.0247706442,"l":1.0005898577,"c":1.0098642508,"v":1774.42371939,"t":1731520800}
+{"o":1.0098642508,"h":1.0542799439,"l":0.9678711969,"c":1.0143703675,"v":173.544262138,"t":1731524400}
+{"o":1.0143703675,"h":1.0354103975,"l":0.9923894827,"c":1.0176994069,"v":13.248541236,"t":1731528000}
+{"o":1.0176994069,"h":1.0465857649,"l":0.9840059252,"c":1.0148176833,"v":33.853034816,"t":1731531600}
+{"o":1.0148176833,"h":1.0310954751,"l":0.9886735727,"c":1.0112890321,"v":2326.918519114,"t":1731535200}
+{"o":1.0112890321,"h":1.0260063752,"l":0.9957751429,"c":1.0108916396,"v":20.160854806,"t":1731538800}
+{"o":1.0108916396,"h":1.0308145396,"l":1.0003263881,"c":1.015230831,"v":22459.775070295,"t":1731542400}
+{"o":1.015230831,"h":1.0229228365,"l":0.9952463505,"c":1.0027547841,"v":30.303004216,"t":1731546000}
+{"o":1.0027547841,"h":1.0241581046,"l":0.999915113,"c":1.0122241353,"v":13.562440676,"t":1731549600}
+{"o":1.0122241353,"h":1.0319510886,"l":0.9815597777,"c":1.0008735722,"v":419.921158871,"t":1731553200}
+{"o":1.0008735722,"h":1.0225471211,"l":0.9969718403,"c":1.0043583556,"v":10.398834282,"t":1731556800}
+{"o":1.0043583556,"h":1.0203637403,"l":1.0001387141,"c":1.0108141551,"v":14.725878455,"t":1731560400}
+{"o":1.0108141551,"h":1.0319727194,"l":0.9950879014,"c":1.0183510507,"v":34.922259471,"t":1731564000}
+{"o":1.0183510507,"h":1.02836427,"l":0.9956044473,"c":1.011101073,"v":14.195622939,"t":1731567600}
+{"o":1.011101073,"h":1.0169997322,"l":0.9987455178,"c":1.0078224182,"v":21.260197715,"t":1731571200}
+{"o":1.0078224182,"h":1.0250520747,"l":0.9925050944,"c":1.0107290657,"v":26.371663873,"t":1731574800}
+{"o":1.0107290657,"h":1.0325703327,"l":0.9944747191,"c":1.0160765368,"v":13417.17144356,"t":1731578400}
+{"o":1.0160765368,"h":1.0346637101,"l":0.9942488963,"c":1.0114198485,"v":1.848721037,"t":1731582000}
+{"o":1.0114198485,"h":1.0219708345,"l":0.9984221341,"c":1.0129908312,"v":4014.185991979,"t":1731585600}
+{"o":1.0129908312,"h":1.0285522021,"l":0.9973013293,"c":1.0150905485,"v":391.938348886,"t":1731589200}
+{"o":1.0150905485,"h":1.0472611961,"l":0.9776034851,"c":1.0166406794,"v":25.309222152,"t":1731592800}
+{"o":1.0166406794,"h":1.0292795252,"l":0.9969551798,"c":1.0112987387,"v":3.487294451,"t":1731596400}
+{"o":1.0112987387,"h":1.0272758776,"l":0.9778093656,"c":0.9930144154,"v":7.346708532,"t":1731600000}
+{"o":0.9930144154,"h":1.0186053912,"l":0.9930045194,"c":1.0110356139,"v":23.406494188,"t":1731603600}
+{"o":1.0110356139,"h":1.0243322021,"l":1.0009217691,"c":1.0132965709,"v":6.165360463,"t":1731607200}
+{"o":1.0132965709,"h":1.0178688301,"l":1.0048507783,"c":1.0098559227,"v":0.158845662,"t":1731610800}
+{"o":1.0098559227,"h":1.0257142344,"l":0.9991356341,"c":1.0105795056,"v":54.01888265,"t":1731614400}
+{"o":1.0105795056,"h":1.0264120388,"l":1.0009219997,"c":1.0082157653,"v":9.987752527,"t":1731618000}
+{"o":1.0082157653,"h":1.0331122912,"l":0.9970098038,"c":1.0178129027,"v":7.788939652,"t":1731621600}
+{"o":1.0178129027,"h":1.0440485018,"l":0.9911759362,"c":1.0059359169,"v":9.525159292,"t":1731625200}
+{"o":1.0059359169,"h":1.027617561,"l":0.9899189562,"c":1.0140764939,"v":21279.415808644,"t":1731628800}
+{"o":1.0140764939,"h":1.0219429789,"l":1.0006516706,"c":1.012292094,"v":15.304400792,"t":1731632400}
+{"o":1.012292094,"h":1.0242345519,"l":0.9991436674,"c":1.0115716809,"v":118.321429229,"t":1731636000}
+{"o":1.0115716809,"h":1.0188373558,"l":0.9985270246,"c":1.0081151998,"v":2068.817170946,"t":1731639600}
+{"o":1.0081151998,"h":1.0327875073,"l":0.9909211003,"c":1.0111882446,"v":699.374726931,"t":1731643200}
+{"o":1.0111882446,"h":1.0187652494,"l":0.9943222285,"c":0.9991450609,"v":171.252925544,"t":1731646800}
+{"o":0.9991450609,"h":1.0165528291,"l":0.9904939124,"c":1.0104660459,"v":0.853854215,"t":1731650400}
+{"o":1.0104660459,"h":1.0169516323,"l":1.0063389932,"c":1.0156998214,"v":31.415715274,"t":1731654000}
+{"o":1.0156998214,"h":1.0244283607,"l":1.0007303235,"c":1.007493785,"v":1.483707139,"t":1731657600}
+{"o":1.007493785,"h":1.0213083689,"l":0.9975192939,"c":1.009791401,"v":2.510790975,"t":1731661200}
+{"o":1.009791401,"h":1.0182285042,"l":1.0053009288,"c":1.0131001144,"v":5848.75319734,"t":1731664800}
+{"o":1.0131001144,"h":1.018906592,"l":1.0053894151,"c":1.0119704377,"v":223.900040846,"t":1731668400}
+{"o":1.0119704377,"h":1.0225669143,"l":1.0031219911,"c":1.0121522817,"v":23.474837182,"t":1731672000}
+{"o":1.0121522817,"h":1.0192668212,"l":1.0043833689,"c":1.0109917741,"v":7.093231775,"t":1731675600}
+{"o":1.0109917741,"h":1.0329022929,"l":0.9887385359,"c":1.0128266857,"v":12.010170973,"t":1731679200}
+{"o":1.0128266857,"h":1.0359036851,"l":0.9947323514,"c":1.0104799115,"v":30.770459475,"t":1731682800}
+{"o":1.0104799115,"h":1.0273552864,"l":0.9952950775,"c":1.0117489453,"v":241.689215641,"t":1731686400}
+{"o":1.0117489453,"h":1.0274178797,"l":0.9971078523,"c":1.0129070605,"v":16.916392268,"t":1731690000}
+{"o":1.0129070605,"h":1.0224220345,"l":1.0038408509,"c":1.0122574057,"v":22.850939491,"t":1731693600}
+{"o":1.0122574057,"h":1.0269083598,"l":0.9978582386,"c":1.0137218411,"v":35978.936818885,"t":1731697200}
+{"o":1.0137218411,"h":1.02873342,"l":0.9962039269,"c":1.0104919976,"v":11.083101047,"t":1731700800}
+{"o":1.0104919976,"h":1.0298303804,"l":0.9950189498,"c":1.0140528714,"v":15.652954164,"t":1731704400}
+{"o":1.0140528714,"h":1.0202767478,"l":1.0042153464,"c":1.0128777945,"v":33.049373418,"t":1731708000}
+{"o":1.0128777945,"h":1.0210790724,"l":1.0020986476,"c":1.0131402726,"v":6.856753579,"t":1731711600}
+{"o":1.0131402726,"h":1.0252950729,"l":1.0006409468,"c":1.010984787,"v":1128.27451527,"t":1731715200}
+{"o":1.010984787,"h":1.0207128986,"l":1.0022829092,"c":1.0114116912,"v":204.406763598,"t":1731718800}
+{"o":1.0114116912,"h":1.0199769043,"l":1.0037441036,"c":1.0118832246,"v":56.584716044,"t":1731722400}
+{"o":1.0118832246,"h":1.0238374601,"l":0.9989082649,"c":1.0116681079,"v":24.961803221,"t":1731726000}
+{"o":1.0116681079,"h":1.0188303856,"l":1.0051033456,"c":1.0146024186,"v":0.616399712,"t":1731729600}
+{"o":1.0146024186,"h":1.0229823679,"l":1.0022418038,"c":1.0137400982,"v":25.748203694,"t":1731733200}
+{"o":1.0137400982,"h":1.0255987822,"l":1.0050115596,"c":1.0161245565,"v":56625.987573294,"t":1731736800}
+{"o":1.0161245565,"h":1.018921887,"l":1.0063682843,"c":1.0121709286,"v":2.463099502,"t":1731740400}
+{"o":1.0121709286,"h":1.0201399044,"l":1.0059991179,"c":1.0145828698,"v":94.892332965,"t":1731744000}
+{"o":1.0145828698,"h":1.0245724209,"l":1.0027394271,"c":1.0137844091,"v":3.837734732,"t":1731747600}
+{"o":1.0137844091,"h":1.0208125719,"l":1.0062851901,"c":1.0121630592,"v":77.257336551,"t":1731751200}
+{"o":1.0121630592,"h":1.0220780935,"l":1.0013677204,"c":1.0113032315,"v":93.971657306,"t":1731754800}
+{"o":1.0113032315,"h":1.0289639469,"l":0.996897394,"c":1.0142796557,"v":5.644239519,"t":1731758400}
+{"o":1.0142796557,"h":1.0262758488,"l":0.9981938665,"c":1.0132045953,"v":197.310060413,"t":1731762000}
+{"o":1.0132045953,"h":1.0192343921,"l":1.0026025193,"c":1.0115600366,"v":47.128037693,"t":1731765600}
+{"o":1.0115600366,"h":1.0297331325,"l":0.9984251978,"c":1.009968215,"v":1.625021242,"t":1731769200}
+{"o":1.009968215,"h":1.0237878103,"l":1.0050198124,"c":1.0123398006,"v":15.650946359,"t":1731772800}
+{"o":1.0123398006,"h":1.0239557143,"l":1.0032546508,"c":1.0141748171,"v":24.75902,"t":1731776400}
+{"o":1.0141748171,"h":1.0224108191,"l":1.0069588235,"c":1.0155905279,"v":483.294356973,"t":1731780000}
+{"o":1.0155905279,"h":1.0187400761,"l":1.0096499927,"c":1.0132126312,"v":52.892408908,"t":1731783600}
+{"o":1.0132126312,"h":1.0215277761,"l":1.0031128447,"c":1.0135001588,"v":64.170726328,"t":1731787200}
+{"o":1.0135001588,"h":1.0214571931,"l":1.0015398788,"c":1.0122453788,"v":15.007434287,"t":1731790800}
+{"o":1.0122453788,"h":1.0254051158,"l":1.0022335453,"c":1.0170320348,"v":244.529779456,"t":1731794400}
+{"o":1.0170320348,"h":1.0226272604,"l":1.0052815263,"c":1.011846057,"v":8.643962793,"t":1731798000}
+{"o":1.011846057,"h":1.0256419315,"l":0.9988387188,"c":1.0153643792,"v":22262.834869493,"t":1731801600}
+{"o":1.0153643792,"h":1.0343357299,"l":0.9941990122,"c":1.0123631227,"v":11.71288923,"t":1731805200}
+{"o":1.0123631227,"h":1.0312589861,"l":0.9891325437,"c":0.9943863848,"v":79.2570615,"t":1731808800}
+{"o":0.9943863848,"h":1.0352316325,"l":0.9708159814,"c":1.0059484639,"v":2.627710126,"t":1731812400}
+{"o":1.0059484639,"h":1.0727904535,"l":0.9446443244,"c":1.0075895892,"v":50.689414167,"t":1731816000}
+{"o":1.0075895892,"h":1.0272197448,"l":0.9886653755,"c":1.0127336239,"v":46.21984862,"t":1731819600}
+{"o":1.0127336239,"h":1.0259037166,"l":0.9938997568,"c":1.0092495789,"v":12.375915129,"t":1731823200}
+{"o":1.0092495789,"h":1.0218959541,"l":0.9983482862,"c":1.0112181112,"v":24.445552637,"t":1731826800}
+{"o":1.0112181112,"h":1.0205217704,"l":0.9913203759,"c":1.0180124347,"v":20.019793597,"t":1731830400}
+{"o":1.0180124347,"h":1.0266753299,"l":1.0038283646,"c":1.0062456093,"v":34254.772017375,"t":1731834000}
+{"o":1.0062456093,"h":1.0247216486,"l":0.9942533078,"c":1.0121881792,"v":111.765879994,"t":1731837600}
+{"o":1.0121881792,"h":1.0381650611,"l":0.9901312548,"c":1.017979119,"v":46125.759137413,"t":1731841200}
+{"o":1.0635096689,"h":1.0678655254,"l":0.9979285956,"c":0.998283852,"v":1.131458619,"t":1725325200}
+{"o":0.998283852,"h":0.9990633981,"l":0.9841305752,"c":0.9959308375,"v":0.0,"t":1725328800}
+{"o":0.9959308375,"h":0.9988796592,"l":0.9926913615,"c":0.9977948774,"v":0.0,"t":1725332400}
+{"o":0.9977948774,"h":1.0051468094,"l":0.995057453,"c":1.0019922407,"v":0.0,"t":1725336000}
+{"o":1.0019922407,"h":1.005471546,"l":0.9980828077,"c":1.0015898638,"v":0.0,"t":1725339600}
+{"o":1.0015898638,"h":1.0125713906,"l":1.0015317686,"c":1.0116994622,"v":0.0,"t":1725343200}
+{"o":1.0116994622,"h":1.0116994622,"l":1.0029900814,"c":1.0048086794,"v":0.0,"t":1725346800}
+{"o":1.0048086794,"h":1.0184010728,"l":1.0044313875,"c":1.015054882,"v":0.0,"t":1725350400}
+{"o":1.015054882,"h":1.0154442689,"l":1.008977643,"c":1.012457882,"v":0.0,"t":1725354000}
+{"o":1.012457882,"h":1.0137834211,"l":1.0061509253,"c":1.0099635203,"v":0.0,"t":1725357600}
+{"o":1.0099635203,"h":1.0116326045,"l":1.0053378241,"c":1.0066701381,"v":0.0,"t":1725361200}
+{"o":1.0066701381,"h":1.0071098465,"l":0.9978059744,"c":1.0058142537,"v":0.0,"t":1725364800}
+{"o":1.0058142537,"h":1.0307925932,"l":1.0035178604,"c":1.0278405894,"v":0.0,"t":1725368400}
+{"o":1.0278405894,"h":1.0397654444,"l":1.0278405894,"c":1.0381415611,"v":0.0,"t":1725372000}
+{"o":1.0381415611,"h":1.0499595529,"l":1.0342393455,"c":1.0425995726,"v":0.0,"t":1725375600}
+{"o":1.0425995726,"h":1.0461544597,"l":1.0357645138,"c":1.0407075429,"v":0.0,"t":1725379200}
+{"o":1.0407075429,"h":1.041494071,"l":1.029121303,"c":1.0394343422,"v":0.0,"t":1725382800}
+{"o":1.0394343422,"h":1.0423770415,"l":1.0306846373,"c":1.0326180169,"v":0.0,"t":1725386400}
+{"o":1.0326180169,"h":1.0342964032,"l":1.0229948369,"c":1.0330658764,"v":0.0,"t":1725390000}
+{"o":1.0330658764,"h":1.039742455,"l":1.028018156,"c":1.0358943021,"v":0.0,"t":1725393600}
+{"o":1.0358943021,"h":1.0459340903,"l":1.0349675472,"c":1.0393313232,"v":0.0,"t":1725397200}
+{"o":1.0393313232,"h":1.0452445288,"l":1.0374677223,"c":1.0444377685,"v":0.0,"t":1725400800}
+{"o":1.0444377685,"h":1.0638430366,"l":1.0438108991,"c":1.060071096,"v":0.0,"t":1725404400}
+{"o":1.060071096,"h":1.0900989398,"l":1.0496281243,"c":1.0681030467,"v":0.0,"t":1725408000}
+{"o":1.0681030467,"h":1.1034580276,"l":1.0601297533,"c":1.0660320065,"v":0.0,"t":1725411600}
+{"o":1.0660320065,"h":1.0715245465,"l":1.0600697197,"c":1.0637089757,"v":0.0,"t":1725415200}
+{"o":1.0637089757,"h":1.0644453337,"l":1.0566906057,"c":1.0591889059,"v":0.0,"t":1725418800}
+{"o":1.0591889059,"h":1.0657417599,"l":1.057046214,"c":1.0580550985,"v":0.0,"t":1725422400}
+{"o":1.0580550985,"h":1.0685831997,"l":1.0580550985,"c":1.0667306827,"v":0.0,"t":1725426000}
+{"o":1.0667306827,"h":1.0667306827,"l":1.0496174261,"c":1.0552023933,"v":0.0,"t":1725429600}
+{"o":1.0552023933,"h":1.0556082205,"l":0.9933040307,"c":1.0018809499,"v":99969.211743932,"t":1725433200}
+{"o":1.0018809499,"h":1.0058354049,"l":0.9984534282,"c":1.0044311476,"v":0.0,"t":1725436800}
+{"o":1.0044311476,"h":1.0073880076,"l":0.9983820675,"c":1.0073237677,"v":0.0,"t":1725440400}
+{"o":1.0073237677,"h":1.0160333893,"l":1.0050672295,"c":1.0153525769,"v":0.0,"t":1725444000}
+{"o":1.0153525769,"h":1.018670852,"l":1.0091571423,"c":1.0155980654,"v":0.0,"t":1725447600}
+{"o":1.0155980654,"h":1.0200312119,"l":1.0072572115,"c":1.0144607511,"v":0.0,"t":1725451200}
+{"o":1.0144607511,"h":1.020348856,"l":1.0080869167,"c":1.0093081095,"v":0.0,"t":1725454800}
+{"o":1.0093081095,"h":1.0145950312,"l":0.9763747952,"c":0.9820970535,"v":0.0,"t":1725458400}
+{"o":0.9820970535,"h":0.9903081349,"l":0.9723768736,"c":0.975235555,"v":0.0,"t":1725462000}
+{"o":0.975235555,"h":0.983489379,"l":0.9665913874,"c":0.9744663279,"v":0.0,"t":1725465600}
+{"o":0.9744663279,"h":0.9841688277,"l":0.9727356357,"c":0.984051647,"v":0.0,"t":1725469200}
+{"o":0.984051647,"h":0.9841278611,"l":0.9772682828,"c":0.9809706236,"v":0.0,"t":1725472800}
+{"o":0.9809706236,"h":0.9833400946,"l":0.9748566398,"c":0.9794076794,"v":0.0,"t":1725476400}
+{"o":0.9794076794,"h":0.9821365897,"l":0.9729994998,"c":0.9746720878,"v":0.0,"t":1725480000}
+{"o":0.9746720878,"h":0.9768324935,"l":0.9704965511,"c":0.9720076203,"v":0.0,"t":1725483600}
+{"o":0.9720076203,"h":0.9777999172,"l":0.9690076075,"c":0.9732491371,"v":0.0,"t":1725487200}
+{"o":0.9732491371,"h":0.9793946451,"l":0.9712427897,"c":0.9770290864,"v":0.0,"t":1725490800}
+{"o":0.9770290864,"h":0.9819415289,"l":0.9710956717,"c":0.9819149975,"v":0.0,"t":1725494400}
+{"o":0.9819149975,"h":1.0012425229,"l":0.9718801585,"c":0.9942985684,"v":1.206112512,"t":1725498000}
+{"o":0.9942985684,"h":1.0006671429,"l":0.9919800491,"c":0.9998869594,"v":0.0,"t":1725501600}
+{"o":0.9998869594,"h":1.0135886665,"l":0.9998869594,"c":1.0111345288,"v":0.0,"t":1725505200}
+{"o":1.0111345288,"h":1.0133433924,"l":0.9911987438,"c":0.9969679282,"v":0.0,"t":1725508800}
+{"o":0.9969679282,"h":1.0066075838,"l":0.9958778519,"c":1.0053896335,"v":0.0,"t":1725512400}
+{"o":1.0053896335,"h":1.0170631381,"l":1.0033155185,"c":1.0076644866,"v":0.0,"t":1725516000}
+{"o":1.0076644866,"h":1.0083491394,"l":0.9979874925,"c":0.9998253149,"v":0.0,"t":1725519600}
+{"o":0.9998253149,"h":1.0055053366,"l":0.994444133,"c":1.0024015609,"v":0.0,"t":1725523200}
+{"o":1.0024015609,"h":1.0103860196,"l":1.0016262812,"c":1.0061473828,"v":0.0,"t":1725526800}
+{"o":1.0061473828,"h":1.0097983529,"l":1.0022180444,"c":1.0040027876,"v":0.0,"t":1725530400}
+{"o":1.0040027876,"h":1.0076369787,"l":0.9992579821,"c":1.0017531389,"v":0.0,"t":1725534000}
+{"o":1.0017531389,"h":1.0089862234,"l":0.992211419,"c":0.9977328151,"v":0.0,"t":1725537600}
+{"o":0.9977328151,"h":0.999380428,"l":0.98630853,"c":0.9891505849,"v":0.0,"t":1725541200}
+{"o":0.9891505849,"h":1.0089301929,"l":0.9829492918,"c":1.0088870946,"v":0.0,"t":1725544800}
+{"o":1.0088870946,"h":1.0249641086,"l":1.0054898842,"c":1.0188613713,"v":0.0,"t":1725548400}
+{"o":1.0188613713,"h":1.0279681454,"l":1.0148342092,"c":1.0231716354,"v":0.0,"t":1725552000}
+{"o":1.0231716354,"h":1.0265666662,"l":1.0170722002,"c":1.0178199908,"v":0.0,"t":1725555600}
+{"o":1.0178199908,"h":1.0232728852,"l":1.015010943,"c":1.0192784115,"v":0.0,"t":1725559200}
+{"o":1.0192784115,"h":1.0437416279,"l":1.0187054817,"c":1.0362859685,"v":0.0,"t":1725562800}
+{"o":1.0362859685,"h":1.0395442242,"l":1.0315462246,"c":1.037115752,"v":0.0,"t":1725566400}
+{"o":1.037115752,"h":1.037398713,"l":1.0262542775,"c":1.0279976931,"v":0.0,"t":1725570000}
+{"o":1.0279976931,"h":1.0364838912,"l":1.0247721569,"c":1.0272215359,"v":0.0,"t":1725573600}
+{"o":1.0272215359,"h":1.0311730153,"l":1.025872429,"c":1.0285271284,"v":0.0,"t":1725577200}
+{"o":1.0285271284,"h":1.0346626074,"l":1.0247714871,"c":1.0280453406,"v":0.0,"t":1725580800}
+{"o":1.0280453406,"h":1.0335243678,"l":1.0187530115,"c":1.0216043595,"v":0.0,"t":1725584400}
+{"o":1.0216043595,"h":1.0240805201,"l":1.0120589486,"c":1.0140377391,"v":0.0,"t":1725588000}
+{"o":1.0140377391,"h":1.0183037224,"l":1.0115425181,"c":1.0183037224,"v":0.0,"t":1725591600}
+{"o":1.0183037224,"h":1.0207542551,"l":1.0144298295,"c":1.0203080434,"v":0.0,"t":1725595200}
+{"o":1.0203080434,"h":1.0273608661,"l":1.0182257456,"c":1.0219010149,"v":0.0,"t":1725598800}
+{"o":1.0219010149,"h":1.0259695634,"l":1.0203108395,"c":1.0217754795,"v":0.0,"t":1725602400}
+{"o":1.0217754795,"h":1.0538904572,"l":1.0214030467,"c":1.0386667222,"v":0.0,"t":1725606000}
+{"o":1.0386667222,"h":1.0397348297,"l":1.0304863088,"c":1.0357555664,"v":0.0,"t":1725609600}
+{"o":1.0357555664,"h":1.0372322341,"l":1.0271291758,"c":1.0284555338,"v":0.0,"t":1725613200}
+{"o":1.0284555338,"h":1.0287819924,"l":1.0154027994,"c":1.0200008928,"v":0.0,"t":1725616800}
+{"o":1.0200008928,"h":1.0252364357,"l":1.0184294087,"c":1.0214303138,"v":0.0,"t":1725620400}
+{"o":1.0214303138,"h":1.0258618591,"l":0.9921663489,"c":0.9963076128,"v":0.0,"t":1725624000}
+{"o":0.9963076128,"h":1.0219656426,"l":0.9909866519,"c":1.0165298468,"v":0.0,"t":1725627600}
+{"o":1.0165298468,"h":1.039550747,"l":1.0165298468,"c":1.0311395483,"v":0.0,"t":1725631200}
+{"o":1.0311395483,"h":1.0507810182,"l":1.0238956437,"c":1.03940969,"v":0.0,"t":1725634800}
+{"o":1.03940969,"h":1.0629354838,"l":1.0375952298,"c":1.0529454246,"v":0.0,"t":1725638400}
+{"o":1.0529454246,"h":1.0610032312,"l":1.0407664569,"c":1.0503149283,"v":0.0,"t":1725642000}
+{"o":1.0503149283,"h":1.0673757164,"l":1.0490103397,"c":1.0662355053,"v":0.0,"t":1725645600}
+{"o":1.0662355053,"h":1.0761657754,"l":1.0558514059,"c":1.0643108359,"v":0.0,"t":1725649200}
+{"o":1.0643108359,"h":1.1011656462,"l":1.0567570502,"c":1.0978444992,"v":0.0,"t":1725652800}
+{"o":1.0978444992,"h":1.1035500397,"l":1.067087571,"c":1.067087571,"v":0.0,"t":1725656400}
+{"o":1.067087571,"h":1.0735815159,"l":0.9944664452,"c":0.9999681869,"v":0.000999403,"t":1725660000}
+{"o":0.9999681869,"h":1.0033896972,"l":0.9954739891,"c":0.9993675825,"v":0.000999403,"t":1725663600}
+{"o":0.9993675825,"h":1.0049604806,"l":0.9939925574,"c":1.003937389,"v":500.051305048,"t":1725667200}
+{"o":1.003937389,"h":1.0104285757,"l":1.0018528855,"c":1.007212417,"v":0.0,"t":1725670800}
+{"o":1.007212417,"h":1.0086618592,"l":1.0002834381,"c":1.0025656725,"v":0.0,"t":1725674400}
+{"o":1.0025656725,"h":1.0033636619,"l":0.9997743755,"c":1.0021806694,"v":0.0,"t":1725678000}
+{"o":1.0021806694,"h":1.0027524154,"l":0.9938573842,"c":0.9942342225,"v":0.0,"t":1725681600}
+{"o":0.9942342225,"h":0.9951131292,"l":0.9856401038,"c":0.9883411573,"v":0.0,"t":1725685200}
+{"o":0.9883411573,"h":0.9893286829,"l":0.9840237669,"c":0.9846564037,"v":0.0,"t":1725688800}
+{"o":0.9846564037,"h":0.9868728996,"l":0.9761763188,"c":0.9827774462,"v":0.0,"t":1725692400}
+{"o":0.9827774462,"h":0.9887572436,"l":0.9815613457,"c":0.9841749477,"v":0.0,"t":1725696000}
+{"o":0.9841749477,"h":0.9892181493,"l":0.9824759049,"c":0.986680992,"v":0.0,"t":1725699600}
+{"o":0.986680992,"h":0.9884350955,"l":0.9833931214,"c":0.9884350955,"v":0.0,"t":1725703200}
+{"o":0.9884350955,"h":0.9897454644,"l":0.9840997316,"c":0.9876599496,"v":0.0,"t":1725706800}
+{"o":0.9876599496,"h":0.9876599496,"l":0.9815404813,"c":0.9845529659,"v":0.0,"t":1725710400}
+{"o":0.9845529659,"h":0.9929222082,"l":0.9815370326,"c":0.9867834133,"v":0.0,"t":1725714000}
+{"o":0.9867834133,"h":0.9877401744,"l":0.9803594842,"c":0.9807938119,"v":0.0,"t":1725717600}
+{"o":0.9807938119,"h":0.9807938119,"l":0.9687063617,"c":0.9734110462,"v":0.0,"t":1725721200}
+{"o":0.9734110462,"h":0.9840781802,"l":0.9708414054,"c":0.9835071254,"v":0.0,"t":1725724800}
+{"o":0.9835071254,"h":0.9911146157,"l":0.9801563599,"c":0.988952504,"v":0.0,"t":1725728400}
+{"o":0.988952504,"h":0.9933859547,"l":0.9803847599,"c":0.9831388773,"v":0.0,"t":1725732000}
+{"o":0.9831388773,"h":0.9837955302,"l":0.9733131727,"c":0.9773382339,"v":0.0,"t":1725735600}
+{"o":0.9773382339,"h":0.9852434841,"l":0.9764213364,"c":0.9852434841,"v":0.0,"t":1725739200}
+{"o":0.9852434841,"h":0.9898857103,"l":0.9808496762,"c":0.9883876062,"v":0.0,"t":1725742800}
+{"o":0.9883876062,"h":0.9961949057,"l":0.9853136591,"c":0.9893108476,"v":0.0,"t":1725746400}
+{"o":0.9893108476,"h":0.9920651513,"l":0.9810359153,"c":0.9820102343,"v":0.0,"t":1725750000}
+{"o":0.9820102343,"h":0.9883935574,"l":0.980250256,"c":0.9833800959,"v":0.0,"t":1725753600}
+{"o":0.9833800959,"h":0.9837698212,"l":0.9776906774,"c":0.9804413141,"v":0.0,"t":1725757200}
+{"o":0.9804413141,"h":0.9807669971,"l":0.976620953,"c":0.9783590651,"v":0.0,"t":1725760800}
+{"o":0.9783590651,"h":0.9812326718,"l":0.9759573216,"c":0.9778267496,"v":0.0,"t":1725764400}
+{"o":0.9778267496,"h":0.9794256403,"l":0.9742861179,"c":0.9762852949,"v":0.0,"t":1725768000}
+{"o":0.9762852949,"h":0.9809508825,"l":0.9761948073,"c":0.9809508825,"v":0.0,"t":1725771600}
+{"o":0.9809508825,"h":0.9809803513,"l":0.9758329076,"c":0.9769935576,"v":0.0,"t":1725775200}
+{"o":0.9769935576,"h":0.9774379557,"l":0.9641070748,"c":0.9678377048,"v":0.0,"t":1725778800}
+{"o":0.9678377048,"h":0.970935728,"l":0.9657159916,"c":0.9662979892,"v":0.0,"t":1725782400}
+{"o":0.9662979892,"h":0.9673372024,"l":0.9576173909,"c":0.9669524993,"v":0.0,"t":1725786000}
+{"o":0.9669524993,"h":0.9674012407,"l":0.9592922053,"c":0.9599949292,"v":0.0,"t":1725789600}
+{"o":0.9599949292,"h":0.9646825274,"l":0.9578746182,"c":0.964070101,"v":0.0,"t":1725793200}
+{"o":0.964070101,"h":0.9749812866,"l":0.9627870751,"c":0.9740811577,"v":0.0,"t":1725796800}
+{"o":0.9740811577,"h":0.9774012177,"l":0.9716651408,"c":0.9723417695,"v":0.0,"t":1725800400}
+{"o":0.9723417695,"h":0.9828389254,"l":0.9711547478,"c":0.9828389254,"v":0.0,"t":1725804000}
+{"o":0.9828389254,"h":0.9904655789,"l":0.9799906196,"c":0.989479351,"v":0.0,"t":1725807600}
+{"o":0.989479351,"h":0.9903693003,"l":0.9771517531,"c":0.9817750406,"v":0.0,"t":1725811200}
+{"o":0.9817750406,"h":0.9819808437,"l":0.9699144285,"c":0.9703566635,"v":0.0,"t":1725814800}
+{"o":0.9703566635,"h":0.9753014679,"l":0.9696384549,"c":0.9738090545,"v":0.0,"t":1725818400}
+{"o":0.9738090545,"h":0.9767256487,"l":0.9715372181,"c":0.9745557328,"v":0.0,"t":1725822000}
+{"o":0.9745557328,"h":1.0037931891,"l":0.9727070776,"c":1.0002961126,"v":0.41962279,"t":1725825600}
+{"o":1.0002961126,"h":1.0004070375,"l":0.9918601718,"c":0.9973190744,"v":0.0,"t":1725829200}
+{"o":0.9973190744,"h":1.0006097158,"l":0.9783866159,"c":0.9960695684,"v":0.0,"t":1725832800}
+{"o":0.9960695684,"h":0.9971667481,"l":0.9884749939,"c":0.98990305,"v":0.0,"t":1725836400}
+{"o":0.98990305,"h":0.9972727879,"l":0.9831013346,"c":0.9899609016,"v":0.0,"t":1725840000}
+{"o":0.9899609016,"h":0.9967961409,"l":0.9845484188,"c":0.9923320985,"v":0.0,"t":1725843600}
+{"o":0.9923320985,"h":1.0035390971,"l":0.9913541966,"c":0.9960438414,"v":0.0,"t":1725847200}
+{"o":0.9960438414,"h":1.0069248972,"l":0.995855546,"c":1.0016214796,"v":0.0,"t":1725850800}
+{"o":1.0016214796,"h":1.0071698407,"l":1.0000545693,"c":1.0042681355,"v":0.0,"t":1725854400}
+{"o":1.0042681355,"h":1.0102411881,"l":1.0024087008,"c":1.007951835,"v":0.0,"t":1725858000}
+{"o":1.007951835,"h":1.0089929708,"l":1.0005992931,"c":1.0014724976,"v":0.0,"t":1725861600}
+{"o":1.0014724976,"h":1.0048685608,"l":0.9957105133,"c":0.9960981731,"v":0.0,"t":1725865200}
+{"o":0.9960981731,"h":0.9970898915,"l":0.9892866789,"c":0.9915430714,"v":0.0,"t":1725868800}
+{"o":0.9915430714,"h":0.99615487,"l":0.9834869095,"c":0.9948336837,"v":0.0,"t":1725872400}
+{"o":0.9948336837,"h":0.9969918022,"l":0.9880531664,"c":0.9920420342,"v":0.0,"t":1725876000}
+{"o":0.9920420342,"h":0.9971440276,"l":0.9911390599,"c":0.9953964329,"v":0.0,"t":1725879600}
+{"o":0.9953964329,"h":1.0023378519,"l":0.9947460889,"c":0.9963690162,"v":0.0,"t":1725883200}
+{"o":0.9963690162,"h":1.0010429221,"l":0.9892803968,"c":0.9928421632,"v":0.0,"t":1725886800}
+{"o":0.9928421632,"h":1.0144046121,"l":0.9899421344,"c":1.0127358242,"v":0.0,"t":1725890400}
+{"o":1.0127358242,"h":1.0144279076,"l":1.0013310013,"c":1.0033634717,"v":0.0,"t":1725894000}
+{"o":1.0033634717,"h":1.0043854353,"l":0.9628264109,"c":0.9709764405,"v":0.0,"t":1725897600}
+{"o":0.9709764405,"h":0.9723831774,"l":0.96225981,"c":0.9694687922,"v":0.0,"t":1725901200}
+{"o":0.9694687922,"h":0.9739759018,"l":0.965097028,"c":0.966964819,"v":0.0,"t":1725904800}
+{"o":0.966964819,"h":0.9682183067,"l":0.9528945231,"c":0.9541670302,"v":0.0,"t":1725908400}
+{"o":0.9541670302,"h":0.9631596628,"l":0.9520762036,"c":0.956297448,"v":0.0,"t":1725912000}
+{"o":0.956297448,"h":0.957893911,"l":0.9398809104,"c":0.9532542344,"v":0.0,"t":1725915600}
+{"o":0.9532542344,"h":0.9616267353,"l":0.9493859504,"c":0.9582416877,"v":0.0,"t":1725919200}
+{"o":0.9582416877,"h":0.9614882099,"l":0.9524571789,"c":0.9537674793,"v":0.0,"t":1725922800}
+{"o":0.9537674793,"h":1.0066786873,"l":0.9526615138,"c":1.0023760129,"v":10.080929004,"t":1725926400}
+{"o":1.0023760129,"h":1.0104542582,"l":1.0011505144,"c":1.0077391121,"v":0.0,"t":1725930000}
+{"o":1.0077391121,"h":1.0115596043,"l":1.005723492,"c":1.0069720452,"v":0.0,"t":1725933600}
+{"o":1.0069720452,"h":1.0117322613,"l":1.0062297914,"c":1.0107937608,"v":0.0,"t":1725937200}
+{"o":1.0107937608,"h":1.013706016,"l":1.0062729354,"c":1.0105640882,"v":0.0,"t":1725940800}
+{"o":1.0105640882,"h":1.0111771961,"l":0.998242635,"c":0.998242635,"v":0.0,"t":1725944400}
+{"o":0.998242635,"h":1.0044903272,"l":0.998242635,"c":1.0032325211,"v":0.0,"t":1725948000}
+{"o":1.0032325211,"h":1.0047733787,"l":0.9931064803,"c":0.9952446297,"v":0.0,"t":1725951600}
+{"o":0.9952446297,"h":0.9995582395,"l":0.9915138925,"c":0.9977214793,"v":0.0,"t":1725955200}
+{"o":0.9977214793,"h":1.0008725625,"l":0.9951061081,"c":0.9987044778,"v":0.0,"t":1725958800}
+{"o":0.9987044778,"h":1.0022381473,"l":0.9940264831,"c":0.9957153267,"v":0.0,"t":1725962400}
+{"o":0.9957153267,"h":0.9981899477,"l":0.9923906321,"c":0.9935176333,"v":0.0,"t":1725966000}
+{"o":0.9935176333,"h":1.000247855,"l":0.9909734182,"c":0.9995681126,"v":0.0,"t":1725969600}
+{"o":0.9995681126,"h":1.0074509251,"l":0.9987742747,"c":1.0022535964,"v":0.0,"t":1725973200}
+{"o":1.0022535964,"h":1.0047603221,"l":0.9878109093,"c":0.9942071748,"v":0.0,"t":1725976800}
+{"o":0.9942071748,"h":1.0013556911,"l":0.9853556062,"c":1.0012538096,"v":0.0,"t":1725980400}
+{"o":1.0012538096,"h":1.0043391603,"l":0.996007383,"c":0.9991900987,"v":0.0,"t":1725984000}
+{"o":0.9991900987,"h":0.9999049264,"l":0.9813017442,"c":0.9894409,"v":0.0,"t":1725987600}
+{"o":0.9894409,"h":0.9894409,"l":0.9737346192,"c":0.9819873792,"v":0.0,"t":1725991200}
+{"o":0.9819873792,"h":0.9891769999,"l":0.9806030391,"c":0.9830669576,"v":0.0,"t":1725994800}
+{"o":0.9830669576,"h":0.9899532777,"l":0.9762658718,"c":0.9899532777,"v":0.0,"t":1725998400}
+{"o":0.9899532777,"h":0.993813026,"l":0.9872197399,"c":0.9922286604,"v":0.0,"t":1726002000}
+{"o":0.9922286604,"h":0.9940278663,"l":0.9870285542,"c":0.9879526617,"v":0.0,"t":1726005600}
+{"o":0.9879526617,"h":0.992341446,"l":0.9870425282,"c":0.9905795334,"v":0.0,"t":1726009200}
+{"o":0.9905795334,"h":0.9941584457,"l":0.9885381425,"c":0.9910799646,"v":0.0,"t":1726012800}
+{"o":0.9910799646,"h":1.0078178841,"l":0.9906262198,"c":1.006869647,"v":0.0,"t":1726016400}
+{"o":1.006869647,"h":1.0073879804,"l":0.9993067764,"c":1.0026875841,"v":0.0,"t":1726020000}
+{"o":1.0026875841,"h":1.0076641316,"l":1.0018885039,"c":1.0056032148,"v":0.0,"t":1726023600}
+{"o":1.0056032148,"h":1.0210949071,"l":1.0056032148,"c":1.0158449975,"v":0.0,"t":1726027200}
+{"o":1.0158449975,"h":1.0245748728,"l":1.015510716,"c":1.022845382,"v":0.0,"t":1726030800}
+{"o":1.022845382,"h":1.0249062842,"l":1.0158269026,"c":1.0205593603,"v":0.0,"t":1726034400}
+{"o":1.0205593603,"h":1.0213274471,"l":1.013599886,"c":1.0145414717,"v":0.0,"t":1726038000}
+{"o":1.0145414717,"h":1.0261632227,"l":1.014461652,"c":1.0231454989,"v":0.0,"t":1726041600}
+{"o":1.0231454989,"h":1.0244875889,"l":1.0196273293,"c":1.0215673133,"v":0.0,"t":1726045200}
+{"o":1.0215673133,"h":1.0396289384,"l":1.0215443804,"c":1.0258588714,"v":0.0,"t":1726048800}
+{"o":1.0258588714,"h":1.0258588714,"l":1.016244293,"c":1.0186507677,"v":0.0,"t":1726052400}
+{"o":1.0186507677,"h":1.0277063788,"l":1.0127287141,"c":1.0177871692,"v":0.0,"t":1726056000}
+{"o":1.0177871692,"h":1.0393090676,"l":1.0076352215,"c":1.0364814627,"v":0.0,"t":1726059600}
+{"o":1.0364814627,"h":1.0479738691,"l":1.0328336744,"c":1.036279918,"v":0.0,"t":1726063200}
+{"o":1.036279918,"h":1.0407458746,"l":1.0150698398,"c":1.0243710092,"v":0.0,"t":1726066800}
+{"o":1.0243710092,"h":1.0250109497,"l":1.0141942757,"c":1.0177554798,"v":0.0,"t":1726070400}
+{"o":1.0177554798,"h":1.0183740311,"l":1.0065798796,"c":1.0095544058,"v":0.0,"t":1726074000}
+{"o":1.0095544058,"h":1.021931882,"l":1.0057984517,"c":1.0156880678,"v":0.0,"t":1726077600}
+{"o":1.0156880678,"h":1.0203218971,"l":0.9961040568,"c":0.9976691764,"v":0.099860505,"t":1726081200}
+{"o":0.9976691764,"h":1.0005550656,"l":0.9947097514,"c":0.9985805455,"v":0.0,"t":1726084800}
+{"o":0.9985805455,"h":1.0030986801,"l":0.9962333422,"c":1.0003542333,"v":0.0,"t":1726088400}
+{"o":1.0003542333,"h":1.0020502509,"l":0.9986065207,"c":0.9991199001,"v":0.0,"t":1726092000}
+{"o":0.9991199001,"h":1.0013461834,"l":0.996734563,"c":0.9998199076,"v":0.0,"t":1726095600}
+{"o":0.9998199076,"h":1.0036980829,"l":0.9862249943,"c":0.994423144,"v":2329.73631275,"t":1726099200}
+{"o":0.994423144,"h":0.994423144,"l":0.9850795404,"c":0.9857008295,"v":0.0,"t":1726102800}
+{"o":0.9857008295,"h":0.9864432605,"l":0.9766791194,"c":0.981044058,"v":0.0,"t":1726106400}
+{"o":0.981044058,"h":1.0062192936,"l":0.9768182643,"c":1.0003039877,"v":0.699093152,"t":1726110000}
+{"o":1.0003039877,"h":1.0082154671,"l":0.9959030696,"c":1.0041122002,"v":0.083101812,"t":1726113600}
+{"o":1.0041122002,"h":1.0097349901,"l":0.9960833448,"c":1.0003650423,"v":0.325053231,"t":1726117200}
+{"o":1.0003650423,"h":1.0081652481,"l":0.989056431,"c":1.0024556607,"v":21.07476022,"t":1726120800}
+{"o":1.0024556607,"h":1.0045667856,"l":0.996799933,"c":1.0008528164,"v":16.45960538,"t":1726124400}
+{"o":1.0008528164,"h":1.0045466467,"l":0.9973700481,"c":1.0008076727,"v":40.292352272,"t":1726128000}
+{"o":1.0008076727,"h":1.0060571937,"l":0.9965096821,"c":1.0011976314,"v":44.650284036,"t":1726131600}
+{"o":1.0011976314,"h":1.0050633688,"l":0.9971396613,"c":1.0008559053,"v":373.743012669,"t":1726135200}
+{"o":1.0008559053,"h":1.0068301017,"l":0.9954789559,"c":1.0019817686,"v":24155.213715796,"t":1726138800}
+{"o":1.0019817686,"h":1.008487687,"l":0.9931929871,"c":1.0016356653,"v":51.591728066,"t":1726142400}
+{"o":1.0016356653,"h":1.0090427448,"l":0.9943748894,"c":1.0035344841,"v":336.405060018,"t":1726146000}
+{"o":1.0035344841,"h":1.0146630341,"l":0.986240013,"c":1.0044738465,"v":35.035821276,"t":1726149600}
+{"o":1.0044738465,"h":1.0114669237,"l":0.9930697061,"c":1.0078752992,"v":3.244955716,"t":1726153200}
+{"o":1.0078752992,"h":1.0082324802,"l":0.9920925161,"c":0.9951182715,"v":28.202927409,"t":1726156800}
+{"o":0.9951182715,"h":1.007103965,"l":0.9895267838,"c":1.0004263714,"v":33916.723609721,"t":1726160400}
+{"o":1.0004263714,"h":1.0078529007,"l":0.9959120674,"c":1.0001285426,"v":134.939130096,"t":1726164000}
+{"o":1.0001285426,"h":1.0051590114,"l":0.995583767,"c":1.0001947913,"v":18.784329599,"t":1726167600}
+{"o":1.0001947913,"h":1.0081813687,"l":0.9962113437,"c":1.002646697,"v":5.585701369,"t":1726171200}
+{"o":1.002646697,"h":1.0070458697,"l":0.9930370593,"c":1.0025247695,"v":6.788464033,"t":1726174800}
+{"o":1.0025247695,"h":1.0028518438,"l":0.9916408156,"c":0.9962233891,"v":13.163725835,"t":1726178400}
+{"o":0.9962233891,"h":1.0048250621,"l":0.995604256,"c":1.0017914461,"v":2556.394593718,"t":1726182000}
+{"o":1.0017914461,"h":1.0063557282,"l":1.000008635,"c":1.0050133996,"v":74.189244766,"t":1726185600}
+{"o":1.0050133996,"h":1.013795993,"l":1.0043298725,"c":1.0101772545,"v":0.0,"t":1726189200}
+{"o":1.0101772545,"h":1.0137409337,"l":1.0088931937,"c":1.0111646225,"v":0.0,"t":1726192800}
+{"o":1.0111646225,"h":1.0138157494,"l":1.0092738384,"c":1.0134090375,"v":6.228508744,"t":1726196400}
+{"o":1.0134090375,"h":1.0155137418,"l":0.9999437175,"c":1.0036148686,"v":2.094092324,"t":1726200000}
+{"o":1.0036148686,"h":1.0038305394,"l":0.9993411871,"c":1.0001571515,"v":58.272215555,"t":1726203600}
+{"o":1.0001571515,"h":1.0073447207,"l":0.9951880708,"c":1.0023664278,"v":38.087564199,"t":1726207200}
+{"o":1.0023664278,"h":1.0045409867,"l":0.9960661612,"c":0.9977322955,"v":14.000057718,"t":1726210800}
+{"o":0.9977322955,"h":1.004249709,"l":0.9968500257,"c":1.0031640996,"v":50.7978596,"t":1726214400}
+{"o":1.0031640996,"h":1.0051372295,"l":0.9963086959,"c":1.0019876844,"v":1.382700676,"t":1726218000}
+{"o":1.0019876844,"h":1.0081667622,"l":0.9935031681,"c":1.0009764973,"v":8.023180354,"t":1726221600}
+{"o":1.0009764973,"h":1.0131798323,"l":0.9959638421,"c":1.0078097145,"v":0.284764662,"t":1726225200}
+{"o":1.0078097145,"h":1.0147882619,"l":0.9947619911,"c":0.9975767479,"v":17184.568113391,"t":1726228800}
+{"o":0.9975767479,"h":1.0028442209,"l":0.994893316,"c":0.9966083177,"v":11.431848577,"t":1726232400}
+{"o":0.9966083177,"h":1.0124348219,"l":0.9875446246,"c":0.9911349448,"v":12.004401587,"t":1726236000}
+{"o":0.9911349448,"h":1.0217181494,"l":0.9660761268,"c":1.0001341227,"v":10.523452734,"t":1726239600}
+{"o":1.0001341227,"h":1.0067962993,"l":0.9901464828,"c":1.0004781581,"v":39.951596223,"t":1726243200}
+{"o":1.0004781581,"h":1.0060737108,"l":0.9912793359,"c":0.9977565978,"v":106.849783866,"t":1726246800}
+{"o":0.9977565978,"h":1.0101291963,"l":0.9902702429,"c":1.0029477806,"v":162.174128525,"t":1726250400}
+{"o":1.0029477806,"h":1.0059515253,"l":0.9990433024,"c":1.0009400915,"v":16.020437511,"t":1726254000}
+{"o":1.0009400915,"h":1.0055209854,"l":0.9950656354,"c":1.001408652,"v":17.413227132,"t":1726257600}
+{"o":1.001408652,"h":1.0141881524,"l":0.9910351821,"c":1.0015880191,"v":57.745455823,"t":1726261200}
+{"o":1.0015880191,"h":1.0045737596,"l":0.9944915179,"c":1.0008807561,"v":0.859053656,"t":1726264800}
+{"o":1.0008807561,"h":1.0081302543,"l":0.9942134746,"c":0.999160293,"v":5.048401401,"t":1726268400}
+{"o":0.999160293,"h":1.005370173,"l":0.9965687574,"c":1.0028360751,"v":5027.459131192,"t":1726272000}
+{"o":1.0028360751,"h":1.0031080151,"l":0.9954729033,"c":0.9982527576,"v":0.0,"t":1726275600}
+{"o":0.9982527576,"h":1.0044383506,"l":0.9952219722,"c":1.0012707044,"v":53.141363405,"t":1726279200}
+{"o":1.0012707044,"h":1.00609479,"l":0.989162431,"c":1.0007840112,"v":56.887169525,"t":1726282800}
+{"o":1.0007840112,"h":1.0045260022,"l":0.9990521104,"c":1.0028035627,"v":63.600295807,"t":1726286400}
+{"o":1.0028035627,"h":1.0107843317,"l":0.99810114,"c":1.0073979515,"v":3.829389941,"t":1726290000}
+{"o":1.0073979515,"h":1.0114993992,"l":0.9993700926,"c":1.0020788124,"v":1.740117713,"t":1726293600}
+{"o":1.0020788124,"h":1.0058345869,"l":0.9982065918,"c":1.0019289215,"v":8.396657108,"t":1726297200}
+{"o":1.0019289215,"h":1.0080684969,"l":0.9988448936,"c":1.0035454969,"v":9.294616986,"t":1726300800}
+{"o":1.0035454969,"h":1.0045641577,"l":0.997390626,"c":0.998698058,"v":52291.333446897,"t":1726304400}
+{"o":0.998698058,"h":1.0038185556,"l":0.9966663129,"c":1.0016395669,"v":12.09626598,"t":1726308000}
+{"o":1.0016395669,"h":1.0064617237,"l":1.0015876842,"c":1.0036810035,"v":0.0,"t":1726311600}
+{"o":1.0036810035,"h":1.005717852,"l":0.9987882179,"c":1.0009251509,"v":32.842529868,"t":1726315200}
+{"o":1.0009251509,"h":1.0052678074,"l":0.9973495804,"c":0.998501355,"v":23.665996495,"t":1726318800}
+{"o":0.998501355,"h":1.0077176322,"l":0.991548881,"c":1.0003748054,"v":10.856640897,"t":1726322400}
+{"o":1.0003748054,"h":1.0062618292,"l":0.9988940666,"c":1.0032075571,"v":32.451707111,"t":1726326000}
+{"o":1.0032075571,"h":1.0044322119,"l":0.9973010043,"c":1.0013757695,"v":5.162934519,"t":1726329600}
+{"o":1.0013757695,"h":1.0054383256,"l":0.9978691915,"c":1.0017225371,"v":22.747352992,"t":1726333200}
+{"o":1.0017225371,"h":1.0114956677,"l":0.9931806862,"c":1.0009690892,"v":11.209884089,"t":1726336800}
+{"o":1.0009690892,"h":1.0043401307,"l":0.9984356794,"c":1.0018680939,"v":2.714282741,"t":1726340400}
+{"o":1.0018680939,"h":1.0018833573,"l":0.9966062228,"c":0.9986806497,"v":0.0,"t":1726344000}
+{"o":0.9986806497,"h":1.0036883945,"l":0.9964988157,"c":1.0027203123,"v":0.107203925,"t":1726347600}
+{"o":1.0027203123,"h":1.0043251894,"l":0.9979466998,"c":1.0014047513,"v":87.695756429,"t":1726351200}
+{"o":1.0014047513,"h":1.0028193959,"l":0.9993391856,"c":1.0006279854,"v":1.507912913,"t":1726354800}
+{"o":1.0006279854,"h":1.0057844143,"l":0.9963459284,"c":1.0010257801,"v":6679.82412957,"t":1726358400}
+{"o":1.0010257801,"h":1.0054695171,"l":0.9969679902,"c":1.0010866831,"v":37.802330779,"t":1726362000}
+{"o":1.0010866831,"h":1.0043788376,"l":0.9981494714,"c":1.0013479461,"v":10.347011279,"t":1726365600}
+{"o":1.0013479461,"h":1.0036758592,"l":0.998998568,"c":1.0020177204,"v":2946.461737654,"t":1726369200}
+{"o":1.0020177204,"h":1.0057521464,"l":0.9981677985,"c":1.002439199,"v":3.037617229,"t":1726372800}
+{"o":1.002439199,"h":1.0039373979,"l":0.9999950505,"c":1.001727473,"v":0.0,"t":1726376400}
+{"o":1.001727473,"h":1.002958062,"l":0.9990599497,"c":1.0004464785,"v":2.206918053,"t":1726380000}
+{"o":1.0004464785,"h":1.0042655248,"l":0.999602599,"c":1.0017502624,"v":0.167429699,"t":1726383600}
+{"o":1.0017502624,"h":1.0058063148,"l":0.9975538299,"c":1.0006168514,"v":0.125736288,"t":1726387200}
+{"o":1.0006168514,"h":1.0045899781,"l":0.9999138077,"c":1.00375444,"v":0.149780052,"t":1726390800}
+{"o":1.00375444,"h":1.0080040439,"l":1.0030453006,"c":1.0072580812,"v":0.0,"t":1726394400}
+{"o":1.0072580812,"h":1.0131174104,"l":0.9981969724,"c":1.0008151574,"v":14.083016355,"t":1726398000}
+{"o":1.0008151574,"h":1.0060808449,"l":0.9985270938,"c":0.9998989754,"v":32.006875028,"t":1726401600}
+{"o":0.9998989754,"h":1.0047686285,"l":0.9963649767,"c":1.0029765766,"v":0.277437946,"t":1726405200}
+{"o":1.0029765766,"h":1.0113600106,"l":0.9926514659,"c":0.9970438489,"v":13.024882853,"t":1726408800}
+{"o":0.9970438489,"h":1.0051799053,"l":0.9955218538,"c":1.0016394784,"v":6.680309282,"t":1726412400}
+{"o":1.0016394784,"h":1.0164350348,"l":0.9880001825,"c":1.0027992378,"v":8.384125707,"t":1726416000}
+{"o":1.0027992378,"h":1.0097828381,"l":0.9953311654,"c":1.0009531159,"v":4.754501124,"t":1726419600}
+{"o":1.0009531159,"h":1.0053187311,"l":0.9935893496,"c":1.0020540823,"v":0.299557936,"t":1726423200}
+{"o":1.0020540823,"h":1.0057439112,"l":0.9982932174,"c":1.0055354301,"v":0.037865445,"t":1726426800}
+{"o":1.0055354301,"h":1.0104123014,"l":1.0049829588,"c":1.0077869962,"v":0.008624769,"t":1726430400}
+{"o":1.0077869962,"h":1.0274671665,"l":1.0077245821,"c":1.0157977416,"v":0.150157575,"t":1726434000}
+{"o":1.0157977416,"h":1.0228355535,"l":0.9987075314,"c":1.0006543493,"v":0.490156924,"t":1726437600}
+{"o":1.0006543493,"h":1.0127689925,"l":0.9900937314,"c":1.0015717414,"v":2.080126715,"t":1726441200}
+{"o":1.0015717414,"h":1.0084112165,"l":0.9983139822,"c":1.0066440841,"v":9312.294013817,"t":1726444800}
+{"o":1.0066440841,"h":1.0170442255,"l":1.0066440841,"c":1.0138865979,"v":0.0,"t":1726448400}
+{"o":1.0138865979,"h":1.0211310461,"l":0.9923860188,"c":0.9988923723,"v":0.499263337,"t":1726452000}
+{"o":0.9988923723,"h":0.9995459444,"l":0.9908096495,"c":0.9912362698,"v":0.0,"t":1726455600}
+{"o":0.9912362698,"h":0.9920800259,"l":0.9884649684,"c":0.9912687093,"v":0.0,"t":1726459200}
+{"o":0.9912687093,"h":1.0057946343,"l":0.9858990549,"c":1.0004144632,"v":0.629067011,"t":1726462800}
+{"o":1.0004144632,"h":1.0072284204,"l":0.9986135704,"c":1.0057047958,"v":0.0,"t":1726466400}
+{"o":1.0057047958,"h":1.0065872948,"l":0.9959166916,"c":0.9994268158,"v":0.385998496,"t":1726470000}
+{"o":0.9994268158,"h":1.0064577572,"l":0.9907356716,"c":1.0005832658,"v":1.853629294,"t":1726473600}
+{"o":1.0005832658,"h":1.0102265892,"l":0.9962876207,"c":1.007424419,"v":0.404520887,"t":1726477200}
+{"o":1.007424419,"h":1.0089049347,"l":0.9965078966,"c":0.9986791187,"v":0.0,"t":1726480800}
+{"o":0.9986791187,"h":1.0035810857,"l":0.9970072742,"c":1.0023055787,"v":0.109837303,"t":1726484400}
+{"o":1.0023055787,"h":1.0065290581,"l":0.9989952415,"c":1.0050460662,"v":0.031470067,"t":1726488000}
+{"o":1.0050460662,"h":1.0091660065,"l":1.0007918747,"c":1.0014707455,"v":0.0,"t":1726491600}
+{"o":1.0014707455,"h":1.0182150145,"l":0.997193244,"c":1.0121011581,"v":0.029305288,"t":1726495200}
+{"o":1.0121011581,"h":1.0147963449,"l":0.9950215039,"c":1.0023482759,"v":3.471661023,"t":1726498800}
+{"o":1.0023482759,"h":1.010058864,"l":1.0004063534,"c":1.0100024572,"v":0.0,"t":1726502400}
+{"o":1.0100024572,"h":1.0219338657,"l":0.9886618352,"c":0.990915644,"v":0.108998671,"t":1726506000}
+{"o":0.990915644,"h":1.0112233146,"l":0.9902249089,"c":1.0070241671,"v":0.016973162,"t":1726509600}
+{"o":1.0070241671,"h":1.0094426535,"l":1.0009316474,"c":1.0025323826,"v":0.0,"t":1726513200}
+{"o":1.0025323826,"h":1.0103775375,"l":0.9930780656,"c":1.0044341061,"v":0.450277167,"t":1726516800}
+{"o":1.0044341061,"h":1.0126053408,"l":0.993880156,"c":1.0008961774,"v":0.074829254,"t":1726520400}
+{"o":1.0008961774,"h":1.008837727,"l":0.9977295802,"c":1.0042563749,"v":0.122478666,"t":1726524000}
+{"o":1.0042563749,"h":1.0042563749,"l":0.9941243789,"c":0.9976432479,"v":0.101116139,"t":1726527600}
+{"o":0.9976432479,"h":1.0096858854,"l":0.9941729784,"c":1.0064381623,"v":5324.103973253,"t":1726531200}
+{"o":1.0064381623,"h":1.009620502,"l":1.0029320227,"c":1.0080928878,"v":0.0,"t":1726534800}
+{"o":1.0080928878,"h":1.0106655335,"l":0.9953495359,"c":1.0007478595,"v":0.170865676,"t":1726538400}
+{"o":1.0007478595,"h":1.0014585546,"l":0.995851062,"c":0.9982309984,"v":0.0,"t":1726542000}
+{"o":0.9982309984,"h":1.0055308414,"l":0.9954795982,"c":1.0010959009,"v":0.001093091,"t":1726545600}
+{"o":1.0010959009,"h":1.0012356054,"l":0.9894678344,"c":0.9915427686,"v":0.001476146,"t":1726549200}
+{"o":0.9915427686,"h":1.0043892813,"l":0.9906843031,"c":1.004051147,"v":0.003772581,"t":1726552800}
+{"o":1.004051147,"h":1.0050132716,"l":0.9981985078,"c":1.0021187837,"v":5297.529744189,"t":1726556400}
+{"o":1.0021187837,"h":1.0033756607,"l":0.9978432439,"c":1.0017937628,"v":10.969623065,"t":1726560000}
+{"o":1.0017937628,"h":1.0077153514,"l":0.9955590045,"c":0.9977080978,"v":20.445514431,"t":1726563600}
+{"o":0.9977080978,"h":1.0038829724,"l":0.9915119855,"c":1.0002739718,"v":0.11635361,"t":1726567200}
+{"o":1.0002739718,"h":1.0072658281,"l":0.9974931551,"c":1.0067577142,"v":0.0,"t":1726570800}
+{"o":1.0067577142,"h":1.0099352132,"l":0.9964252756,"c":0.9983499691,"v":15.757292082,"t":1726574400}
+{"o":0.9983499691,"h":1.0091604733,"l":0.9960033491,"c":1.0073578765,"v":0.0,"t":1726578000}
+{"o":1.0073578765,"h":1.0282330948,"l":0.9797357205,"c":1.0005667192,"v":7.852404774,"t":1726581600}
+{"o":1.0005667192,"h":1.0150023173,"l":0.9806186072,"c":1.0017809191,"v":0.270128688,"t":1726585200}
+{"o":1.0017809191,"h":1.0212778721,"l":0.9996091894,"c":1.018773923,"v":0.0,"t":1726588800}
+{"o":1.018773923,"h":1.0204645587,"l":0.9982268338,"c":1.0021759403,"v":12.874945769,"t":1726592400}
+{"o":1.0021759403,"h":1.0108996049,"l":0.9912083364,"c":0.9985156018,"v":0.519060744,"t":1726596000}
+{"o":0.9985156018,"h":1.0093479673,"l":0.9961070415,"c":1.0007793892,"v":0.0,"t":1726599600}
+{"o":1.0007793892,"h":1.0039524137,"l":0.9973045762,"c":1.0025173604,"v":0.0,"t":1726603200}
+{"o":1.0025173604,"h":1.0053046237,"l":0.9967282968,"c":1.0010022909,"v":0.035686267,"t":1726606800}
+{"o":1.0010022909,"h":1.0073849762,"l":1.0010022909,"c":1.0071021572,"v":0.0,"t":1726610400}
+{"o":1.0071021572,"h":1.0112210215,"l":1.0071021572,"c":1.0083731708,"v":0.0,"t":1726614000}
+{"o":1.0083731708,"h":1.0185440067,"l":0.9950174118,"c":1.0016406183,"v":4626.903862871,"t":1726617600}
+{"o":1.0016406183,"h":1.0064193595,"l":0.9967363532,"c":1.0034171595,"v":0.041907266,"t":1726621200}
+{"o":1.0034171595,"h":1.0045265074,"l":0.9975084971,"c":0.9975084971,"v":0.0,"t":1726624800}
+{"o":0.9975084971,"h":0.9980062631,"l":0.9940283781,"c":0.9976940872,"v":0.0,"t":1726628400}
+{"o":0.9976940872,"h":1.0058374988,"l":0.9964559388,"c":1.002034903,"v":0.0,"t":1726632000}
+{"o":1.002034903,"h":1.0057662022,"l":0.9990841781,"c":1.0004050166,"v":0.251492916,"t":1726635600}
+{"o":1.0004050166,"h":1.0087624861,"l":0.9975445456,"c":0.9989970248,"v":0.059911182,"t":1726639200}
+{"o":0.9989970248,"h":0.9999421431,"l":0.9969442969,"c":0.9984857178,"v":0.0,"t":1726642800}
+{"o":0.9984857178,"h":1.0040781942,"l":0.996370085,"c":1.0009152258,"v":0.096836791,"t":1726646400}
+{"o":1.0009152258,"h":1.0128178589,"l":1.0003061533,"c":1.0127930005,"v":0.0,"t":1726650000}
+{"o":1.0127930005,"h":1.0217697921,"l":0.991340237,"c":1.0001672859,"v":0.032068802,"t":1726653600}
+{"o":1.0001672859,"h":1.0052369346,"l":0.9965685812,"c":1.0025064304,"v":1.856675826,"t":1726657200}
+{"o":1.0025064304,"h":1.007865511,"l":0.9950994678,"c":0.9988914008,"v":0.11059903,"t":1726660800}
+{"o":0.9988914008,"h":1.0126980217,"l":0.9958550072,"c":1.0090451354,"v":0.0152512,"t":1726664400}
+{"o":1.0090451354,"h":1.016143463,"l":0.9967729689,"c":1.0056767581,"v":0.398954977,"t":1726668000}
+{"o":1.0056767581,"h":1.0126318477,"l":0.991007826,"c":0.9980690749,"v":0.860000802,"t":1726671600}
+{"o":0.9980690749,"h":1.0015373988,"l":0.9877233053,"c":0.9891232916,"v":0.0,"t":1726675200}
+{"o":0.9891232916,"h":0.9967082167,"l":0.9821346257,"c":0.9861151573,"v":0.0,"t":1726678800}
+{"o":0.9861151573,"h":1.0208635278,"l":0.9576998297,"c":1.0020896996,"v":0.09294433,"t":1726682400}
+{"o":1.0020896996,"h":1.0207053972,"l":1.0020896996,"c":1.017226455,"v":0.0,"t":1726686000}
+{"o":1.017226455,"h":1.0246168882,"l":1.0057326928,"c":1.0065469116,"v":0.0,"t":1726689600}
+{"o":1.0065469116,"h":1.0091469706,"l":0.9997550605,"c":1.003485582,"v":0.0,"t":1726693200}
+{"o":1.003485582,"h":1.0068298849,"l":0.9996195197,"c":1.0017954923,"v":0.0,"t":1726696800}
+{"o":1.0017954923,"h":1.0017954923,"l":0.9792925257,"c":0.9802891728,"v":0.0,"t":1726700400}
+{"o":0.9802891728,"h":1.0072730201,"l":0.9646979557,"c":0.9964359127,"v":2143.60936244,"t":1726704000}
+{"o":0.9964359127,"h":1.0069965435,"l":0.9938846393,"c":1.0014603272,"v":0.014987265,"t":1726707600}
+{"o":1.0014603272,"h":1.0145874904,"l":0.9880654353,"c":0.9987847458,"v":0.053520215,"t":1726711200}
+{"o":0.9987847458,"h":1.003809744,"l":0.9880279689,"c":0.9974251151,"v":0.015005259,"t":1726714800}
+{"o":0.9974251151,"h":0.9994685806,"l":0.9896375209,"c":0.9911831019,"v":0.12922136,"t":1726718400}
+{"o":0.9911831019,"h":0.9961317242,"l":0.9886251874,"c":0.9950105933,"v":0.0,"t":1726722000}
+{"o":0.9950105933,"h":1.0048705575,"l":0.9861472156,"c":0.9984516155,"v":0.01500527,"t":1726725600}
+{"o":0.9984516155,"h":1.0044434706,"l":0.9949975936,"c":1.0015803919,"v":0.011245869,"t":1726729200}
+{"o":1.0015803919,"h":1.0027552343,"l":0.997853534,"c":1.0025358427,"v":0.0,"t":1726732800}
+{"o":1.0025358427,"h":1.003737215,"l":0.9969769549,"c":1.000748547,"v":0.0,"t":1726736400}
+{"o":1.000748547,"h":1.0021967494,"l":0.9949728749,"c":1.0012592634,"v":0.151328136,"t":1726740000}
+{"o":1.0012592634,"h":1.0080216036,"l":0.9936205063,"c":1.0009053139,"v":29733.774715719,"t":1726743600}
+{"o":1.0009053139,"h":1.0132810374,"l":0.9909197124,"c":1.0007011841,"v":22.07334451,"t":1726747200}
+{"o":1.0007011841,"h":1.01166334,"l":0.9925151513,"c":1.0044250393,"v":17.950208942,"t":1726750800}
+{"o":1.0044250393,"h":1.0107500658,"l":0.9937049034,"c":1.0048486098,"v":10.802846936,"t":1726754400}
+{"o":1.0048486098,"h":1.0093808213,"l":0.9900353091,"c":0.9931055679,"v":29.965706365,"t":1726758000}
+{"o":0.9931055679,"h":1.0101096552,"l":0.9833935988,"c":1.0044415005,"v":3.723862909,"t":1726761600}
+{"o":1.0044415005,"h":1.0095204414,"l":0.9930177177,"c":0.9975837219,"v":0.085495214,"t":1726765200}
+{"o":0.9975837219,"h":1.0053552503,"l":0.9905790968,"c":1.0012410262,"v":1.421625472,"t":1726768800}
+{"o":1.0012410262,"h":1.0072875494,"l":0.9978687999,"c":1.0068785407,"v":0.046344795,"t":1726772400}
+{"o":1.0068785407,"h":1.007775583,"l":0.9994713166,"c":1.0007472992,"v":1.007948647,"t":1726776000}
+{"o":1.0007472992,"h":1.0149054239,"l":0.9974503683,"c":1.0114889049,"v":0.654783121,"t":1726779600}
+{"o":1.0114889049,"h":1.0160501698,"l":1.0038849591,"c":1.0066533047,"v":0.00114539,"t":1726783200}
+{"o":1.0066533047,"h":1.0086880123,"l":1.0027439008,"c":1.0037427348,"v":0.0,"t":1726786800}
+{"o":1.0037427348,"h":1.0117255836,"l":0.9942742809,"c":1.0060603964,"v":950.849263183,"t":1726790400}
+{"o":1.0060603964,"h":1.0105467021,"l":0.9950225813,"c":1.0023889775,"v":0.402109234,"t":1726794000}
+{"o":1.0023889775,"h":1.0091228493,"l":0.9997210927,"c":1.0001651606,"v":0.0,"t":1726797600}
+{"o":1.0001651606,"h":1.0010612955,"l":0.985102171,"c":0.985102171,"v":0.019167169,"t":1726801200}
+{"o":0.985102171,"h":0.9864173304,"l":0.9576431151,"c":0.9617800605,"v":0.192868817,"t":1726804800}
+{"o":0.9617800605,"h":0.9674074958,"l":0.9498268201,"c":0.9604150618,"v":0.129752217,"t":1726808400}
+{"o":0.9604150618,"h":0.9644393244,"l":0.9350625905,"c":0.9407706941,"v":0.314658388,"t":1726812000}
+{"o":0.9407706941,"h":0.9527224636,"l":0.9402897443,"c":0.9433901343,"v":0.0,"t":1726815600}
+{"o":0.9433901343,"h":1.0114711708,"l":0.9350741669,"c":1.0056288609,"v":0.007123988,"t":1726819200}
+{"o":1.0056288609,"h":1.007504076,"l":0.9990072592,"c":1.0042998086,"v":0.0,"t":1726822800}
+{"o":1.0042998086,"h":1.0095554403,"l":0.9921454835,"c":0.9936396362,"v":0.009985078,"t":1726826400}
+{"o":0.9936396362,"h":1.0068203162,"l":0.993141348,"c":1.0035238107,"v":0.674619901,"t":1726830000}
+{"o":1.0035238107,"h":1.0092673674,"l":0.9963921155,"c":1.0035925749,"v":0.317970477,"t":1726833600}
+{"o":1.0035925749,"h":1.0295317529,"l":1.0023296737,"c":1.0253193834,"v":0.0,"t":1726837200}
+{"o":1.0253193834,"h":1.0350080814,"l":0.9803839361,"c":1.0015798801,"v":0.127220096,"t":1726840800}
+{"o":1.0015798801,"h":1.0088538062,"l":0.9952938544,"c":1.0012458659,"v":0.0,"t":1726844400}
+{"o":1.0012458659,"h":1.0085933009,"l":0.9967942626,"c":1.0041942257,"v":0.009985091,"t":1726848000}
+{"o":1.0041942257,"h":1.0176131275,"l":1.0020332187,"c":1.0166617529,"v":1.398595068,"t":1726851600}
+{"o":1.0166617529,"h":1.0241609429,"l":1.0129474771,"c":1.0141463676,"v":0.0,"t":1726855200}
+{"o":1.0141463676,"h":1.0161077856,"l":1.0063706439,"c":1.0111407774,"v":0.0,"t":1726858800}
+{"o":1.0111407774,"h":1.0131730922,"l":0.9980848346,"c":1.0024943333,"v":0.067786272,"t":1726862400}
+{"o":1.0024943333,"h":1.0027801029,"l":0.9903813181,"c":0.9983204194,"v":0.060416293,"t":1726866000}
+{"o":0.9983204194,"h":1.0010457829,"l":0.9947825277,"c":0.9988735155,"v":0.0,"t":1726869600}
+{"o":0.9988735155,"h":1.0049784529,"l":0.9988050506,"c":1.0026053991,"v":0.0,"t":1726873200}
+{"o":1.0026053991,"h":1.0099559175,"l":0.9919854607,"c":0.9978764069,"v":31044.578656419,"t":1726876800}
+{"o":0.9978764069,"h":1.0104744985,"l":0.9960942327,"c":1.0097225472,"v":0.0,"t":1726880400}
+{"o":1.0097225472,"h":1.0127514033,"l":0.9971511216,"c":0.9993706986,"v":0.019970179,"t":1726884000}
+{"o":0.9993706986,"h":1.0007391378,"l":0.992306591,"c":0.9961256555,"v":0.0,"t":1726887600}
+{"o":0.9961256555,"h":1.0058671347,"l":0.9950472741,"c":1.0010203779,"v":0.0,"t":1726891200}
+{"o":1.0010203779,"h":1.0022890306,"l":0.9960084233,"c":0.9966255014,"v":0.0,"t":1726894800}
+{"o":0.9966255014,"h":0.9983362678,"l":0.9882911155,"c":0.9904668515,"v":0.0,"t":1726898400}
+{"o":0.9904668515,"h":0.9916985616,"l":0.9845296591,"c":0.9868239475,"v":0.0,"t":1726902000}
+{"o":0.9868239475,"h":1.0025974091,"l":0.9831571043,"c":1.0014826724,"v":0.004333528,"t":1726905600}
+{"o":1.0014826724,"h":1.0021767605,"l":0.9972582475,"c":0.9989991868,"v":0.0,"t":1726909200}
+{"o":0.9989991868,"h":1.0060092936,"l":0.9985487753,"c":1.0031838209,"v":0.0,"t":1726912800}
+{"o":1.0031838209,"h":1.0040149508,"l":0.999913772,"c":1.0008666525,"v":0.0,"t":1726916400}
+{"o":1.0008666525,"h":1.0040358537,"l":0.9987282572,"c":0.9988677586,"v":0.046606966,"t":1726920000}
+{"o":0.9988677586,"h":1.0020133203,"l":0.9910152449,"c":0.9918416597,"v":0.0,"t":1726923600}
+{"o":0.9918416597,"h":1.0079525185,"l":0.9857303604,"c":1.0014365482,"v":0.273211077,"t":1726927200}
+{"o":1.0014365482,"h":1.0121845269,"l":0.9921080752,"c":1.0017481289,"v":0.012680721,"t":1726930800}
+{"o":1.0017481289,"h":1.0047358756,"l":0.9963727998,"c":0.9984212303,"v":6746.667644733,"t":1726934400}
+{"o":0.9984212303,"h":1.0060164042,"l":0.9940762807,"c":1.0013632834,"v":13.257558558,"t":1726938000}
+{"o":1.0013632834,"h":1.0050297703,"l":0.9951148773,"c":1.0049216429,"v":3.298991928,"t":1726941600}
+{"o":1.0049216429,"h":1.0083588468,"l":0.9954342594,"c":1.000853699,"v":33.897856937,"t":1726945200}
+{"o":1.000853699,"h":1.0054507117,"l":0.9975289889,"c":1.001761666,"v":1.546232018,"t":1726948800}
+{"o":1.001761666,"h":1.0031646047,"l":0.9978689154,"c":1.0001696991,"v":0.0,"t":1726952400}
+{"o":1.0001696991,"h":1.0003764697,"l":0.9951918008,"c":0.9951918008,"v":0.0,"t":1726956000}
+{"o":0.9951918008,"h":1.0112414065,"l":0.9867967554,"c":1.0036140945,"v":5.982767264,"t":1726959600}
+{"o":1.0036140945,"h":1.0135797988,"l":0.9910010839,"c":0.9976566155,"v":592.84362162,"t":1726963200}
+{"o":0.9976566155,"h":1.0059436884,"l":0.9974796634,"c":1.0047594853,"v":0.0,"t":1726966800}
+{"o":1.0047594853,"h":1.0100409713,"l":1.0033687156,"c":1.0063003283,"v":0.060934637,"t":1726970400}
+{"o":1.0063003283,"h":1.0075800304,"l":0.9988986605,"c":0.99995489,"v":0.07424267,"t":1726974000}
+{"o":0.99995489,"h":1.0021830762,"l":0.9940416028,"c":0.9990903248,"v":0.125036818,"t":1726977600}
+{"o":0.9990903248,"h":1.0081201755,"l":0.9931814475,"c":1.0021286638,"v":0.125036809,"t":1726981200}
+{"o":1.0021286638,"h":1.0077984225,"l":0.9944570049,"c":1.0016110384,"v":0.613246327,"t":1726984800}
+{"o":1.0016110384,"h":1.0040188409,"l":0.9964264888,"c":0.9987913025,"v":0.781922259,"t":1726988400}
+{"o":0.9987913025,"h":1.0034333994,"l":0.9960317901,"c":1.0007924075,"v":0.080438614,"t":1726992000}
+{"o":1.0007924075,"h":1.0166932176,"l":0.9918082117,"c":1.007893989,"v":0.239530316,"t":1726995600}
+{"o":1.007893989,"h":1.0120179973,"l":0.9957746562,"c":0.9991803933,"v":0.160823,"t":1726999200}
+{"o":0.9991803933,"h":1.0056128978,"l":0.9984499868,"c":1.0005390117,"v":0.0,"t":1727002800}
+{"o":1.0005390117,"h":1.003450254,"l":0.9983089525,"c":1.0009249987,"v":0.0,"t":1727006400}
+{"o":1.0009249987,"h":1.0112878802,"l":0.9996789178,"c":1.0087311026,"v":0.164750846,"t":1727010000}
+{"o":1.0087311026,"h":1.0161574175,"l":0.9975608993,"c":1.0030128691,"v":0.013,"t":1727013600}
+{"o":1.0030128691,"h":1.005655189,"l":0.9994601263,"c":1.0050767011,"v":2.293652264,"t":1727017200}
+{"o":1.0050767011,"h":1.0102398708,"l":0.9940255956,"c":1.0002311829,"v":1.003364691,"t":1727020800}
+{"o":1.0002311829,"h":1.0004188548,"l":0.9873871938,"c":0.9899880277,"v":0.0,"t":1727024400}
+{"o":0.9899880277,"h":1.0067467604,"l":0.9898144582,"c":1.0040317179,"v":0.51516223,"t":1727028000}
+{"o":1.0040317179,"h":1.0100389716,"l":0.9909536323,"c":0.9925285361,"v":0.285412944,"t":1727031600}
+{"o":0.9925285361,"h":1.0057699331,"l":0.9886611615,"c":1.0047855436,"v":0.047287392,"t":1727035200}
+{"o":1.0047855436,"h":1.0234520033,"l":0.9993924905,"c":1.0210824554,"v":0.009985077,"t":1727038800}
+{"o":1.0210824554,"h":1.0263993424,"l":0.9738902424,"c":0.9755313329,"v":0.314411458,"t":1727042400}
+{"o":0.9755313329,"h":0.9842882337,"l":0.9739266562,"c":0.9813335712,"v":0.0,"t":1727046000}
+{"o":0.9813335712,"h":1.0129952479,"l":0.9690706522,"c":0.9893683038,"v":2690.257773387,"t":1727049600}
+{"o":0.9893683038,"h":1.012337875,"l":0.9762833102,"c":1.0034004306,"v":1937.147677899,"t":1727053200}
+{"o":1.0034004306,"h":1.0091608682,"l":1.0013698587,"c":1.0033381622,"v":0.0,"t":1727056800}
+{"o":1.0033381622,"h":1.013211767,"l":0.9840631134,"c":1.0050605149,"v":4.245445445,"t":1727060400}
+{"o":1.0050605149,"h":1.0135484448,"l":1.0021463217,"c":1.0102832951,"v":0.0,"t":1727064000}
+{"o":1.0102832951,"h":1.0172892733,"l":0.9954804964,"c":1.0017400023,"v":14.019793891,"t":1727067600}
+{"o":1.0017400023,"h":1.0049946431,"l":0.997325927,"c":1.0014287841,"v":0.18,"t":1727071200}
+{"o":1.0014287841,"h":1.0139159592,"l":0.9907557538,"c":1.0013646927,"v":1.836929172,"t":1727074800}
+{"o":1.0013646927,"h":1.0159926945,"l":0.9973853037,"c":1.0108356106,"v":0.024788087,"t":1727078400}
+{"o":1.0108356106,"h":1.0114543677,"l":0.9945768921,"c":0.9964700138,"v":0.012115373,"t":1727082000}
+{"o":0.9964700138,"h":1.0054008435,"l":0.9958585107,"c":1.0023646182,"v":0.0,"t":1727085600}
+{"o":1.0023646182,"h":1.0081200038,"l":0.9988643597,"c":1.0021035403,"v":0.10933495,"t":1727089200}
+{"o":1.0021035403,"h":1.0089978175,"l":0.9965905613,"c":1.0003524329,"v":2.301307461,"t":1727092800}
+{"o":1.0003524329,"h":1.0057280771,"l":0.9956254431,"c":1.001069371,"v":0.596832114,"t":1727096400}
+{"o":1.001069371,"h":1.0142169366,"l":0.9849870057,"c":1.0076260953,"v":0.531113451,"t":1727100000}
+{"o":1.0076260953,"h":1.0147794303,"l":0.9892341418,"c":0.9938370178,"v":2.982994443,"t":1727103600}
+{"o":0.9938370178,"h":1.0150875825,"l":0.9887400345,"c":1.00209611,"v":0.275770791,"t":1727107200}
+{"o":1.00209611,"h":1.0058871994,"l":0.9963123497,"c":0.9980012324,"v":0.421842165,"t":1727110800}
+{"o":0.9980012324,"h":0.9984834739,"l":0.9922526332,"c":0.9947481059,"v":0.0,"t":1727114400}
+{"o":0.9947481059,"h":1.0056821478,"l":0.9928467072,"c":1.0047023561,"v":0.098917658,"t":1727118000}
+{"o":1.0047023561,"h":1.0070414567,"l":1.0020026987,"c":1.0045992658,"v":1.232467003,"t":1727121600}
+{"o":1.0045992658,"h":1.0105977711,"l":0.9910077133,"c":0.9981544087,"v":87.166620108,"t":1727125200}
+{"o":0.9981544087,"h":1.0068989093,"l":0.9955369648,"c":1.0020323228,"v":8.005818273,"t":1727128800}
+{"o":1.0020323228,"h":1.0068985421,"l":0.9964560884,"c":1.0015917697,"v":0.99452103,"t":1727132400}
+{"o":1.0015917697,"h":1.0132885952,"l":0.994136218,"c":1.0032535091,"v":15.239221757,"t":1727136000}
+{"o":1.0032535091,"h":1.0082580369,"l":0.9943528407,"c":0.9994094464,"v":0.0,"t":1727139600}
+{"o":0.9994094464,"h":1.0070375457,"l":0.9836568527,"c":0.9846781219,"v":0.0,"t":1727143200}
+{"o":0.9846781219,"h":1.0050042318,"l":0.9830562647,"c":0.9998170394,"v":0.030630281,"t":1727146800}
+{"o":0.9998170394,"h":1.0109817047,"l":0.9959018989,"c":1.0091328635,"v":3.691836634,"t":1727150400}
+{"o":1.0091328635,"h":1.0099342079,"l":0.9981390525,"c":1.0033724856,"v":2.205959054,"t":1727154000}
+{"o":1.0033724856,"h":1.006672695,"l":0.9980304749,"c":1.0009960338,"v":0.4245869,"t":1727157600}
+{"o":1.0009960338,"h":1.0041276247,"l":0.9937167089,"c":0.9970075199,"v":1.778281258,"t":1727161200}
+{"o":0.9970075199,"h":1.0056613074,"l":0.9859811823,"c":0.9970826623,"v":0.538929184,"t":1727164800}
+{"o":0.9970826623,"h":1.0094063744,"l":0.9944263625,"c":1.0090704094,"v":0.0,"t":1727168400}
+{"o":1.0090704094,"h":1.0106775864,"l":1.001118318,"c":1.0042386879,"v":39.502522202,"t":1727172000}
+{"o":1.0042386879,"h":1.0093990272,"l":0.9987686958,"c":1.0021255888,"v":11.340937603,"t":1727175600}
+{"o":1.0021255888,"h":1.0106645384,"l":0.9896347451,"c":1.0023622156,"v":62.137900616,"t":1727179200}
+{"o":1.0023622156,"h":1.0059116612,"l":0.9936423262,"c":1.0028901054,"v":0.694269579,"t":1727182800}
+{"o":1.0028901054,"h":1.0252072815,"l":0.9854855235,"c":1.0018145757,"v":31562.958980999,"t":1727186400}
+{"o":1.0018145757,"h":1.0078454968,"l":0.9947321819,"c":0.9993237828,"v":0.686098651,"t":1727190000}
+{"o":0.9993237828,"h":1.000422803,"l":0.9914539075,"c":0.992766706,"v":0.0,"t":1727193600}
+{"o":0.992766706,"h":1.0144929597,"l":0.9794802789,"c":1.0068955453,"v":4.93228379,"t":1727197200}
+{"o":1.0068955453,"h":1.0127266902,"l":1.0039162431,"c":1.0090514373,"v":0.0,"t":1727200800}
+{"o":1.0090514373,"h":1.0118872165,"l":0.9872367891,"c":0.9975952824,"v":10.184756895,"t":1727204400}
+{"o":0.9975952824,"h":1.0000378034,"l":0.9893502671,"c":0.9973124639,"v":0.0,"t":1727208000}
+{"o":0.9973124639,"h":1.0058878391,"l":0.9943393408,"c":1.0017135552,"v":0.09208428,"t":1727211600}
+{"o":1.0017135552,"h":1.0288476797,"l":0.9677331853,"c":0.997778636,"v":1.428271309,"t":1727215200}
+{"o":0.997778636,"h":1.0100119226,"l":0.9946958137,"c":1.0054152549,"v":7.977155994,"t":1727218800}
+{"o":1.0054152549,"h":1.0122640085,"l":0.9949535043,"c":1.0094173663,"v":2878.883028765,"t":1727222400}
+{"o":1.0094173663,"h":1.0152324829,"l":0.9967045596,"c":1.010575816,"v":0.209600136,"t":1727226000}
+{"o":1.010575816,"h":1.0172311745,"l":0.9967421476,"c":1.0045830786,"v":618.441598911,"t":1727229600}
+{"o":1.0045830786,"h":1.0078081495,"l":0.9933956606,"c":0.9986927231,"v":18.855466136,"t":1727233200}
+{"o":0.9986927231,"h":1.0111913318,"l":0.9958643496,"c":1.0069702357,"v":537.931626238,"t":1727236800}
+{"o":1.0069702357,"h":1.0099111004,"l":0.9968160328,"c":1.0036815208,"v":1.127070198,"t":1727240400}
+{"o":1.0036815208,"h":1.0093994569,"l":0.9966110652,"c":1.0028624766,"v":123.553841234,"t":1727244000}
+{"o":1.0028624766,"h":1.0101499059,"l":0.9987055333,"c":1.0025903537,"v":114.391550189,"t":1727247600}
+{"o":1.0025903537,"h":1.0063181674,"l":0.9982658866,"c":1.0008909822,"v":692.361177076,"t":1727251200}
+{"o":1.0008909822,"h":1.0076258368,"l":0.9971674168,"c":1.0029871611,"v":44.308145652,"t":1727254800}
+{"o":1.0029871611,"h":1.0082055295,"l":0.9989541249,"c":1.0020477168,"v":156.517766137,"t":1727258400}
+{"o":1.0020477168,"h":1.0076449914,"l":0.9956364686,"c":1.0001545255,"v":32.358909977,"t":1727262000}
+{"o":1.0001545255,"h":1.0077240365,"l":0.9952774271,"c":1.0025825665,"v":156.054904061,"t":1727265600}
+{"o":1.0025825665,"h":1.0102097044,"l":0.9960398227,"c":1.0030969834,"v":41.865106662,"t":1727269200}
+{"o":1.0030969834,"h":1.0039504573,"l":0.9954810012,"c":0.996353221,"v":0.0,"t":1727272800}
+{"o":0.996353221,"h":1.0148774456,"l":0.988631341,"c":1.0057795839,"v":86.683237875,"t":1727276400}
+{"o":1.0057795839,"h":1.0126665352,"l":0.9918441028,"c":1.0041965384,"v":4250.440772306,"t":1727280000}
+{"o":1.0041965384,"h":1.02205865,"l":0.9868417142,"c":1.0027771135,"v":5.495192643,"t":1727283600}
+{"o":1.0027771135,"h":1.0088444817,"l":0.9951016323,"c":1.0000760763,"v":1.972037946,"t":1727287200}
+{"o":1.0000760763,"h":1.0094778016,"l":0.9955778,"c":1.0035367872,"v":25.464723519,"t":1727290800}
+{"o":1.0035367872,"h":1.0035367872,"l":0.9973831461,"c":1.0016181023,"v":0.0,"t":1727294400}
+{"o":1.0016181023,"h":1.0071278872,"l":1.0008252191,"c":1.006230378,"v":0.0,"t":1727298000}
+{"o":1.006230378,"h":1.0137400707,"l":1.0053788091,"c":1.0091427846,"v":0.0,"t":1727301600}
+{"o":1.0091427846,"h":1.022074938,"l":0.991511819,"c":1.0025110193,"v":230.59804271,"t":1727305200}
+{"o":1.0025110193,"h":1.0168188486,"l":0.9974214782,"c":1.0068554871,"v":3590.061559711,"t":1727308800}
+{"o":1.0068554871,"h":1.0093240911,"l":0.9945231838,"c":0.9959533251,"v":1713.041163965,"t":1727312400}
+{"o":0.9959533251,"h":1.009338006,"l":0.9896792584,"c":1.0020197356,"v":1899.814664219,"t":1727316000}
+{"o":1.0020197356,"h":1.0074791298,"l":0.9976794933,"c":1.0023206476,"v":8164.959810428,"t":1727319600}
+{"o":1.0023206476,"h":1.0061578783,"l":0.998058704,"c":1.0012798853,"v":51.534891365,"t":1727323200}
+{"o":1.0012798853,"h":1.0102252424,"l":0.992473842,"c":1.0022851039,"v":18.515092421,"t":1727326800}
+{"o":1.0022851039,"h":1.009367295,"l":0.9937535233,"c":1.0029321259,"v":12.601130616,"t":1727330400}
+{"o":1.0029321259,"h":1.0048217367,"l":0.9944273771,"c":0.9954239699,"v":123.072280595,"t":1727334000}
+{"o":0.9954239699,"h":1.0092768519,"l":0.993977593,"c":1.0029365855,"v":23.1502281,"t":1727337600}
+{"o":1.0029365855,"h":1.0058056084,"l":0.9967993958,"c":1.00293657,"v":13.20462659,"t":1727341200}
+{"o":1.00293657,"h":1.003477653,"l":0.9856370727,"c":0.9894382354,"v":5.49073999,"t":1727344800}
+{"o":0.9894382354,"h":1.0065818532,"l":0.9869223415,"c":1.0010140562,"v":24.975275306,"t":1727348400}
+{"o":1.0010140562,"h":1.007807733,"l":0.9943634393,"c":1.0033099001,"v":17.267322248,"t":1727352000}
+{"o":1.0033099001,"h":1.0103512685,"l":0.9964323416,"c":1.0016507687,"v":1.1299833,"t":1727355600}
+{"o":1.0016507687,"h":1.0224126504,"l":0.9778035046,"c":1.0012698987,"v":5.453149005,"t":1727359200}
+{"o":1.0012698987,"h":1.0300729871,"l":0.9718831275,"c":1.0028367405,"v":101.621511761,"t":1727362800}
+{"o":1.0028367405,"h":1.0070839628,"l":0.9942270177,"c":1.0049788952,"v":9.28274912,"t":1727366400}
+{"o":1.0049788952,"h":1.0492151225,"l":0.989030784,"c":1.0030995414,"v":4.956003187,"t":1727370000}
+{"o":1.0030995414,"h":1.0074358007,"l":0.994131082,"c":0.9975119423,"v":18.66768106,"t":1727373600}
+{"o":0.9975119423,"h":1.0085228784,"l":0.9959430295,"c":1.0083876167,"v":1.067057547,"t":1727377200}
+{"o":1.0083876167,"h":1.0156522819,"l":0.9972354975,"c":1.0068985867,"v":0.033368232,"t":1727380800}
+{"o":1.0068985867,"h":1.0083658345,"l":0.9976390989,"c":1.0005597999,"v":10.211671783,"t":1727384400}
+{"o":1.0005597999,"h":1.0047651812,"l":0.9947180549,"c":0.9984916268,"v":1.060583812,"t":1727388000}
+{"o":0.9984916268,"h":1.0137984068,"l":0.993583924,"c":0.9987931844,"v":5.14897267,"t":1727391600}
+{"o":0.9987931844,"h":1.0123772724,"l":0.9931776409,"c":1.0017286206,"v":11.821039614,"t":1727395200}
+{"o":1.0017286206,"h":1.0145067034,"l":0.9974613038,"c":1.0070724218,"v":5.465883393,"t":1727398800}
+{"o":1.0070724218,"h":1.013483323,"l":0.996172605,"c":1.0034885226,"v":16.105761436,"t":1727402400}
+{"o":1.0034885226,"h":1.0127205377,"l":0.9913382409,"c":1.0014086432,"v":5115.677494334,"t":1727406000}
+{"o":1.0014086432,"h":1.0120371511,"l":0.9917448195,"c":1.0032000683,"v":99.331518651,"t":1727409600}
+{"o":1.0032000683,"h":1.0092521175,"l":0.9975898916,"c":1.0018661056,"v":9465.172325721,"t":1727413200}
+{"o":1.0018661056,"h":1.0131516918,"l":0.9919651767,"c":1.0028093281,"v":76.769013325,"t":1727416800}
+{"o":1.0028093281,"h":1.0099138651,"l":0.9936433362,"c":1.0040538983,"v":78.147103326,"t":1727420400}
+{"o":1.0040538983,"h":1.0099687034,"l":0.9947361156,"c":1.001978485,"v":18.664619733,"t":1727424000}
+{"o":1.001978485,"h":1.0070748081,"l":0.9938612939,"c":1.0026951632,"v":31.112472468,"t":1727427600}
+{"o":1.0026951632,"h":1.0147051368,"l":0.9859948649,"c":1.0036290383,"v":25.5692621,"t":1727431200}
+{"o":1.0036290383,"h":1.0064990179,"l":0.9974815948,"c":1.0016947403,"v":20.838645771,"t":1727434800}
+{"o":1.0016947403,"h":1.0139815666,"l":0.9918540686,"c":1.0027472577,"v":101.713273911,"t":1727438400}
+{"o":1.0027472577,"h":1.0130557896,"l":0.9929264912,"c":1.0023195105,"v":29.914109462,"t":1727442000}
+{"o":1.0023195105,"h":1.0281719967,"l":0.9771051393,"c":1.0038442035,"v":47.980007043,"t":1727445600}
+{"o":1.0038442035,"h":1.013792225,"l":0.9897148922,"c":1.0033667303,"v":16.34813909,"t":1727449200}
+{"o":1.0033667303,"h":1.0104920101,"l":0.9976505065,"c":1.0004081138,"v":0.77314445,"t":1727452800}
+{"o":1.0004081138,"h":1.0150129351,"l":0.98879334,"c":1.0017777549,"v":2.81367965,"t":1727456400}
+{"o":1.0017777549,"h":1.006689963,"l":0.9951665413,"c":0.9960660521,"v":20.950864111,"t":1727460000}
+{"o":0.9960660521,"h":1.0084254652,"l":0.9939144908,"c":1.0060118583,"v":0.029915759,"t":1727463600}
+{"o":1.0060118583,"h":1.0078489506,"l":0.9969467487,"c":1.0028401886,"v":1.452332048,"t":1727467200}
+{"o":1.0028401886,"h":1.0064745965,"l":0.9990375038,"c":1.0033783898,"v":0.502457045,"t":1727470800}
+{"o":1.0033783898,"h":1.0067290964,"l":0.9987721182,"c":1.0025468491,"v":2.249705788,"t":1727474400}
+{"o":1.0025468491,"h":1.0064583161,"l":1.0010207962,"c":1.0049530802,"v":0.0,"t":1727478000}
+{"o":1.0049530802,"h":1.0053364092,"l":0.9995640075,"c":1.0002135002,"v":1901.942059173,"t":1727481600}
+{"o":1.0002135002,"h":1.0074983314,"l":0.9976502808,"c":1.0023495528,"v":10.872542277,"t":1727485200}
+{"o":1.0023495528,"h":1.0083446727,"l":0.9968116569,"c":1.0029553148,"v":11.050314048,"t":1727488800}
+{"o":1.0029553148,"h":1.0081067408,"l":0.9971130913,"c":1.0004663509,"v":4621.165774434,"t":1727492400}
+{"o":1.0004663509,"h":1.0040456375,"l":0.9989247729,"c":1.0026647916,"v":0.009341838,"t":1727496000}
+{"o":1.0026647916,"h":1.0081303454,"l":0.996081388,"c":1.0021991305,"v":48.397911026,"t":1727499600}
+{"o":1.0021991305,"h":1.0113984906,"l":0.9929415385,"c":1.0018103816,"v":0.268605043,"t":1727503200}
+{"o":1.0018103816,"h":1.0079206342,"l":0.9983135324,"c":1.00357856,"v":92.904616264,"t":1727506800}
+{"o":1.00357856,"h":1.0104296568,"l":0.9958157959,"c":1.0028965481,"v":2558.074713182,"t":1727510400}
+{"o":1.0028965481,"h":1.0133294171,"l":0.9918832168,"c":1.0018291999,"v":27.682115275,"t":1727514000}
+{"o":1.0018291999,"h":1.0038245329,"l":0.9969746189,"c":0.9976101511,"v":23.039019936,"t":1727517600}
+{"o":0.9976101511,"h":1.0046405733,"l":0.996768181,"c":1.0016887504,"v":26.724675247,"t":1727521200}
+{"o":1.0016887504,"h":1.0070790167,"l":0.9978646997,"c":1.001552704,"v":3.839026325,"t":1727524800}
+{"o":1.001552704,"h":1.0066378258,"l":0.9983167808,"c":1.0013615902,"v":1.424427515,"t":1727528400}
+{"o":1.0013615902,"h":1.0082794615,"l":0.9947967348,"c":1.0022429852,"v":21.235598294,"t":1727532000}
+{"o":1.0022429852,"h":1.0095289189,"l":0.9994916811,"c":1.0063033087,"v":20.96254,"t":1727535600}
+{"o":1.0063033087,"h":1.0096540431,"l":0.999236973,"c":1.0052422477,"v":219.258542401,"t":1727539200}
+{"o":1.0052422477,"h":1.0061369311,"l":0.9968646982,"c":1.0008211942,"v":12.132702136,"t":1727542800}
+{"o":1.0008211942,"h":1.005578341,"l":0.9976598908,"c":1.0048626302,"v":6.083646313,"t":1727546400}
+{"o":1.0048626302,"h":1.0056123381,"l":0.9994665485,"c":1.0031246505,"v":20.257175067,"t":1727550000}
+{"o":1.0031246505,"h":1.0050292108,"l":0.9982491964,"c":1.0019375876,"v":2.510102394,"t":1727553600}
+{"o":1.0019375876,"h":1.0087103648,"l":0.9990514129,"c":1.0000364009,"v":5.612193936,"t":1727557200}
+{"o":1.0000364009,"h":1.0062708264,"l":0.9980751761,"c":1.0017420389,"v":1.564173389,"t":1727560800}
+{"o":1.0017420389,"h":1.0074604,"l":0.9981830995,"c":1.0035866759,"v":20.882849854,"t":1727564400}
+{"o":1.0035866759,"h":1.0104595156,"l":0.9962814143,"c":1.0020928933,"v":1822.443056177,"t":1727568000}
+{"o":1.0020928933,"h":1.0068758327,"l":0.9940316431,"c":0.998810881,"v":0.033368232,"t":1727571600}
+{"o":0.998810881,"h":1.005858048,"l":0.9938141569,"c":1.0057393245,"v":6.885670762,"t":1727575200}
+{"o":1.0057393245,"h":1.0101244036,"l":0.9995050362,"c":1.0024306576,"v":0.132131796,"t":1727578800}
+{"o":1.0024306576,"h":1.0087239078,"l":0.9994047491,"c":1.0038143297,"v":0.019952235,"t":1727582400}
+{"o":1.0038143297,"h":1.0103396164,"l":0.9980731899,"c":1.0103396164,"v":0.0,"t":1727586000}
+{"o":1.0103396164,"h":1.0168209114,"l":0.9998638175,"c":1.0068015528,"v":0.033368232,"t":1727589600}
+{"o":1.0068015528,"h":1.0093481593,"l":0.9981999252,"c":1.0018963116,"v":3.790366633,"t":1727593200}
+{"o":1.0018963116,"h":1.0083358603,"l":0.9936522073,"c":1.0023413406,"v":19.837223964,"t":1727596800}
+{"o":1.0023413406,"h":1.0067950731,"l":0.9978180275,"c":1.0051695871,"v":0.112658947,"t":1727600400}
+{"o":1.0051695871,"h":1.0167860603,"l":0.9971623967,"c":0.9982112371,"v":0.033368232,"t":1727604000}
+{"o":0.9982112371,"h":1.0050523094,"l":0.9936254358,"c":1.0000472192,"v":7.595737848,"t":1727607600}
+{"o":1.0000472192,"h":1.008028206,"l":0.9965489215,"c":1.0041169097,"v":1.168763855,"t":1727611200}
+{"o":1.0041169097,"h":1.0094490377,"l":0.9954312691,"c":0.9981511071,"v":0.523144314,"t":1727614800}
+{"o":0.9981511071,"h":1.0069463368,"l":0.9970028306,"c":1.0040545595,"v":0.822389879,"t":1727618400}
+{"o":1.0040545595,"h":1.0072312276,"l":0.9956659326,"c":1.0006829409,"v":2.269309902,"t":1727622000}
+{"o":1.0006829409,"h":1.0064880929,"l":0.9993746408,"c":1.0016734303,"v":7.050759166,"t":1727625600}
+{"o":1.0016734303,"h":1.0060660678,"l":0.996833295,"c":1.0033450405,"v":119.898512929,"t":1727629200}
+{"o":1.0033450405,"h":1.0039171124,"l":0.9994569137,"c":1.0015537873,"v":0.000633933,"t":1727632800}
+{"o":1.0015537873,"h":1.0092121407,"l":0.9907710591,"c":0.9996913677,"v":21.577689083,"t":1727636400}
+{"o":0.9996913677,"h":1.0101952038,"l":0.9915552527,"c":1.0034565222,"v":0.019336542,"t":1727640000}
+{"o":1.0034565222,"h":1.0153226433,"l":0.9903420718,"c":1.0007996335,"v":0.600708997,"t":1727643600}
+{"o":1.0007996335,"h":1.0079978653,"l":0.9927962572,"c":1.0042097902,"v":0.499036537,"t":1727647200}
+{"o":1.0042097902,"h":1.0117132635,"l":0.9951245107,"c":1.0001629352,"v":8.65919546,"t":1727650800}
+{"o":1.0001629352,"h":1.0148286025,"l":0.9952546526,"c":0.9975144648,"v":1621.938193385,"t":1727654400}
+{"o":0.9975144648,"h":1.0188369215,"l":0.9879001354,"c":1.0039734815,"v":5.376458324,"t":1727658000}
+{"o":1.0039734815,"h":1.0125485006,"l":0.992172425,"c":1.0033674723,"v":14.314296578,"t":1727661600}
+{"o":1.0033674723,"h":1.0083748156,"l":0.9959166364,"c":1.0008144289,"v":6.98327141,"t":1727665200}
+{"o":1.0008144289,"h":1.0069877945,"l":0.9983306639,"c":0.9996979724,"v":1.034190206,"t":1727668800}
+{"o":0.9996979724,"h":1.0100378276,"l":0.9933754037,"c":1.0024582421,"v":1.428020909,"t":1727672400}
+{"o":1.0024582421,"h":1.0054036206,"l":0.9986820632,"c":1.0054036206,"v":0.181737805,"t":1727676000}
+{"o":1.0054036206,"h":1.0054973197,"l":0.9970584469,"c":1.0029931654,"v":0.0,"t":1727679600}
+{"o":1.0029931654,"h":1.0085223614,"l":0.9983891625,"c":1.0033345086,"v":41.838067863,"t":1727683200}
+{"o":1.0033345086,"h":1.0166460346,"l":0.9970822763,"c":1.0105122545,"v":8.771962023,"t":1727686800}
+{"o":1.0105122545,"h":1.0185085451,"l":0.9961581384,"c":1.0006412517,"v":12.190363813,"t":1727690400}
+{"o":1.0006412517,"h":1.0089614962,"l":0.9920810496,"c":0.9976552591,"v":2.166854329,"t":1727694000}
+{"o":0.9976552591,"h":1.0070648351,"l":0.989412003,"c":0.9949301477,"v":9.270872397,"t":1727697600}
+{"o":0.9949301477,"h":1.007539905,"l":0.9910778728,"c":1.0021101193,"v":2060.20254211,"t":1727701200}
+{"o":1.0021101193,"h":1.0088514641,"l":0.9966288512,"c":1.0024933923,"v":69.832809932,"t":1727704800}
+{"o":1.0024933923,"h":1.0192747941,"l":0.9982307319,"c":1.0165473297,"v":1.230054381,"t":1727708400}
+{"o":1.0165473297,"h":1.0173648637,"l":0.9973755394,"c":0.9998062067,"v":90.0,"t":1727712000}
+{"o":0.9998062067,"h":1.0035120688,"l":0.9944256679,"c":0.99455645,"v":0.0,"t":1727715600}
+{"o":0.99455645,"h":1.0110768858,"l":0.9938035461,"c":1.00294103,"v":19.953742516,"t":1727719200}
+{"o":1.00294103,"h":1.0083363771,"l":0.9975061654,"c":1.0019720674,"v":69.580019335,"t":1727722800}
+{"o":1.0019720674,"h":1.0124204424,"l":0.9900558442,"c":1.0006017805,"v":0.050711108,"t":1727726400}
+{"o":1.0006017805,"h":1.00728009,"l":0.9975436306,"c":1.0063737672,"v":50.084156514,"t":1727730000}
+{"o":1.0063737672,"h":1.0152095279,"l":0.9945156691,"c":1.0052593684,"v":17.889815446,"t":1727733600}
+{"o":1.0052593684,"h":1.023209515,"l":0.9850426882,"c":0.9981290091,"v":13.688045462,"t":1727737200}
+{"o":0.9981290091,"h":1.0115257646,"l":0.9868507944,"c":0.9940598839,"v":4662.504757603,"t":1727740800}
+{"o":0.9940598839,"h":1.0063646574,"l":0.9905878434,"c":1.0011831266,"v":15.084351651,"t":1727744400}
+{"o":1.0011831266,"h":1.009942909,"l":0.9974220024,"c":1.0004617245,"v":2.094984941,"t":1727748000}
+{"o":1.0004617245,"h":1.0112313131,"l":0.9914823722,"c":1.0024758841,"v":49.880581024,"t":1727751600}
+{"o":1.0024758841,"h":1.0041808244,"l":0.9971537637,"c":0.9984472626,"v":0.000127598,"t":1727755200}
+{"o":0.9984472626,"h":1.0025259851,"l":0.9977279079,"c":0.9999472101,"v":0.099766223,"t":1727758800}
+{"o":0.9999472101,"h":1.0083327536,"l":0.9891592359,"c":0.9992072705,"v":2.114818858,"t":1727762400}
+{"o":0.9992072705,"h":1.0072309726,"l":0.9984944989,"c":1.0031257613,"v":12.886608716,"t":1727766000}
+{"o":1.0031257613,"h":1.0084467112,"l":0.9978649443,"c":1.0016066305,"v":7.188303919,"t":1727769600}
+{"o":1.0016066305,"h":1.009915419,"l":0.9954996866,"c":1.0032821219,"v":485.510390015,"t":1727773200}
+{"o":1.0032821219,"h":1.0050246703,"l":0.9988840777,"c":1.0012769542,"v":10.87919469,"t":1727776800}
+{"o":1.0012769542,"h":1.0073131687,"l":0.9998400636,"c":1.005804988,"v":16.896912942,"t":1727780400}
+{"o":1.005804988,"h":1.0103409314,"l":0.996253949,"c":1.0020872214,"v":0.1094641,"t":1727784000}
+{"o":1.0020872214,"h":1.0261740112,"l":0.9975826498,"c":1.0140105584,"v":0.723647887,"t":1727787600}
+{"o":1.0140105584,"h":1.0398507487,"l":0.9878508421,"c":1.0120780491,"v":9.478166922,"t":1727791200}
+{"o":1.0120780491,"h":1.0667538551,"l":0.9839539886,"c":1.0053779454,"v":9.49048996,"t":1727794800}
+{"o":1.0053779454,"h":1.0266432467,"l":0.9862687975,"c":0.9965829219,"v":0.176847794,"t":1727798400}
+{"o":0.9965829219,"h":1.0398009176,"l":0.9957340432,"c":1.0045351262,"v":1.695921456,"t":1727802000}
+{"o":1.0045351262,"h":1.0166822094,"l":0.9919347182,"c":1.0123653134,"v":0.463543955,"t":1727805600}
+{"o":1.0123653134,"h":1.027207401,"l":0.991272809,"c":1.0072289817,"v":3.101094747,"t":1727809200}
+{"o":1.0072289817,"h":1.0294919134,"l":0.9818570547,"c":0.9884403459,"v":1.430289398,"t":1727812800}
+{"o":0.9884403459,"h":1.0048212415,"l":0.9798719753,"c":0.9905105352,"v":0.979708444,"t":1727816400}
+{"o":0.9905105352,"h":1.0140148078,"l":0.9893777819,"c":1.0002618765,"v":11.634985491,"t":1727820000}
+{"o":1.0002618765,"h":1.0099424618,"l":0.9948913371,"c":1.0020231912,"v":0.965981461,"t":1727823600}
+{"o":1.0020231912,"h":1.0150805875,"l":0.9933203064,"c":1.0071757069,"v":2515.726904507,"t":1727827200}
+{"o":1.0071757069,"h":1.009038956,"l":0.9887257052,"c":0.9958702191,"v":0.964315202,"t":1727830800}
+{"o":0.9958702191,"h":1.005704425,"l":0.9874796462,"c":0.9946188731,"v":1.846579816,"t":1727834400}
+{"o":0.9946188731,"h":1.0083765341,"l":0.9899593453,"c":1.0028445751,"v":52.756212995,"t":1727838000}
+{"o":1.0028445751,"h":1.0078389129,"l":0.9973850044,"c":1.0016937856,"v":2.380627623,"t":1727841600}
+{"o":1.0016937856,"h":1.0071123367,"l":0.9982893582,"c":1.0017405854,"v":1.017885393,"t":1727845200}
+{"o":1.0017405854,"h":1.0083030064,"l":0.9837559929,"c":0.9944221772,"v":0.040433213,"t":1727848800}
+{"o":0.9944221772,"h":1.008767838,"l":0.9917484177,"c":1.0079370399,"v":27.000117371,"t":1727852400}
+{"o":1.0079370399,"h":1.0119986855,"l":0.9975375017,"c":1.0021781708,"v":39.533775103,"t":1727856000}
+{"o":1.0021781708,"h":1.0180877489,"l":0.9869463438,"c":1.0024763855,"v":0.923801937,"t":1727859600}
+{"o":1.0024763855,"h":1.0091792098,"l":0.9933770637,"c":1.0083982482,"v":3.701165174,"t":1727863200}
+{"o":1.0083982482,"h":1.0127962233,"l":0.9944192524,"c":1.0037826157,"v":13.294970315,"t":1727866800}
+{"o":1.0037826157,"h":1.0209900061,"l":0.989687477,"c":1.0049837672,"v":5.098970079,"t":1727870400}
+{"o":1.0049837672,"h":1.0175250508,"l":0.9788967333,"c":0.9950646103,"v":1.46952613,"t":1727874000}
+{"o":0.9950646103,"h":1.0112094446,"l":0.9881602104,"c":1.0054122197,"v":3.128255507,"t":1727877600}
+{"o":1.0054122197,"h":1.0170036294,"l":0.9888895716,"c":0.9999232937,"v":3.256682627,"t":1727881200}
+{"o":0.9999232937,"h":1.0176734511,"l":0.9874926526,"c":1.0035018021,"v":1.691496531,"t":1727884800}
+{"o":1.0035018021,"h":1.0121798177,"l":0.9921472626,"c":1.0016967133,"v":1.225319811,"t":1727888400}
+{"o":1.0016967133,"h":1.0269564456,"l":0.98229701,"c":1.0070419377,"v":1.137806307,"t":1727892000}
+{"o":1.0070419377,"h":1.0535570906,"l":0.9745887691,"c":0.9959589917,"v":3865.140795351,"t":1727895600}
+{"o":0.9959589917,"h":1.0202580301,"l":0.9823121233,"c":1.004085931,"v":37.125785036,"t":1727899200}
+{"o":1.004085931,"h":1.0122831223,"l":0.9970263769,"c":1.0021098695,"v":11.166719296,"t":1727902800}
+{"o":1.0021098695,"h":1.0120868916,"l":0.9941923273,"c":0.9941923273,"v":2.357209,"t":1727906400}
+{"o":0.9941923273,"h":1.0089737196,"l":0.9933490118,"c":1.0088371704,"v":103.159101259,"t":1727910000}
+{"o":1.0088371704,"h":1.0197443663,"l":0.9874255729,"c":1.0010439225,"v":9567.624495609,"t":1727913600}
+{"o":1.0010439225,"h":1.0105691067,"l":0.9908057302,"c":1.0048697751,"v":3.206104334,"t":1727917200}
+{"o":1.0048697751,"h":1.0109286364,"l":0.9969794065,"c":1.0022752218,"v":15.989090548,"t":1727920800}
+{"o":1.0022752218,"h":1.0104148613,"l":0.995595033,"c":1.0018033668,"v":1.126364629,"t":1727924400}
+{"o":1.0018033668,"h":1.0091136222,"l":0.9960896614,"c":1.0016815154,"v":0.040433213,"t":1727928000}
+{"o":1.0016815154,"h":1.0094833389,"l":0.9996118855,"c":1.0071831747,"v":1.540433213,"t":1727931600}
+{"o":1.0071831747,"h":1.0095676708,"l":0.9941245277,"c":1.0048123636,"v":14.15067369,"t":1727935200}
+{"o":1.0048123636,"h":1.0178150399,"l":0.9936808727,"c":1.0090829628,"v":2.040433213,"t":1727938800}
+{"o":1.0090829628,"h":1.0400850578,"l":0.9734528497,"c":1.0023401979,"v":16.249020241,"t":1727942400}
+{"o":1.0023401979,"h":1.0144250401,"l":0.9836978228,"c":0.9992883627,"v":76.489496476,"t":1727946000}
+{"o":0.9992883627,"h":1.0068847756,"l":0.9923272198,"c":0.9963412582,"v":10.793815217,"t":1727949600}
+{"o":0.9963412582,"h":1.0084086114,"l":0.9917526908,"c":1.003209067,"v":5.71462482,"t":1727953200}
+{"o":1.003209067,"h":1.0153010345,"l":0.990204822,"c":1.0002390591,"v":19.373368674,"t":1727956800}
+{"o":1.0002390591,"h":1.0194101713,"l":0.9844903978,"c":0.9991732774,"v":76.432571732,"t":1727960400}
+{"o":0.9991732774,"h":1.0215641441,"l":0.9781175204,"c":1.0094258453,"v":0.793685888,"t":1727964000}
+{"o":1.0094258453,"h":1.0216818769,"l":0.9834225678,"c":0.9956948333,"v":8.901557371,"t":1727967600}
+{"o":0.9956948333,"h":1.0238702101,"l":0.9876867705,"c":1.0005730469,"v":10.998141073,"t":1727971200}
+{"o":1.0005730469,"h":1.015107612,"l":0.9880847533,"c":0.9997281279,"v":24.205706754,"t":1727974800}
+{"o":0.9997281279,"h":1.0109653816,"l":0.9904198404,"c":1.0037076389,"v":623.299548872,"t":1727978400}
+{"o":1.0037076389,"h":1.0114567748,"l":0.9938053747,"c":0.9941871864,"v":0.040433213,"t":1727982000}
+{"o":0.9941871864,"h":1.004456592,"l":0.9906324827,"c":1.0032519219,"v":0.080866426,"t":1727985600}
+{"o":1.0032519219,"h":1.0098044143,"l":0.9951287294,"c":0.996146189,"v":0.040433213,"t":1727989200}
+{"o":0.996146189,"h":1.0071346935,"l":0.9935843984,"c":1.0030627809,"v":2.035686472,"t":1727992800}
+{"o":1.0030627809,"h":1.0106881131,"l":0.999141873,"c":1.0046316587,"v":0.040433213,"t":1727996400}
+{"o":1.0046316587,"h":1.0124564768,"l":0.9918645365,"c":1.0015374935,"v":346.142898713,"t":1728000000}
+{"o":1.0015374935,"h":1.0184174498,"l":0.9828384235,"c":1.0017271293,"v":3.770955433,"t":1728003600}
+{"o":1.0017271293,"h":1.0086503292,"l":0.9947424266,"c":1.0050965377,"v":11.855509632,"t":1728007200}
+{"o":1.0050965377,"h":1.0110048246,"l":0.9971409263,"c":1.0021525552,"v":0.080866426,"t":1728010800}
+{"o":1.0021525552,"h":1.0090765774,"l":0.9947850204,"c":1.0032361132,"v":8.525542108,"t":1728014400}
+{"o":1.0032361132,"h":1.00809072,"l":0.9904015106,"c":0.995883335,"v":0.050409401,"t":1728018000}
+{"o":0.995883335,"h":1.0077450809,"l":0.9930506438,"c":1.00643385,"v":0.040433213,"t":1728021600}
+{"o":1.00643385,"h":1.0120981267,"l":0.9939600039,"c":1.0024160229,"v":23.34128264,"t":1728025200}
+{"o":1.0024160229,"h":1.0141512875,"l":0.9923175649,"c":1.0085102217,"v":1.994313026,"t":1728028800}
+{"o":1.0085102217,"h":1.0116205514,"l":0.9964649515,"c":1.0037298483,"v":100.802290387,"t":1728032400}
+{"o":1.0037298483,"h":1.0083190307,"l":0.998068068,"c":1.0045099085,"v":0.343326806,"t":1728036000}
+{"o":1.0045099085,"h":1.0064003328,"l":0.9972009614,"c":1.001356154,"v":32.545828082,"t":1728039600}
+{"o":1.001356154,"h":1.0099000212,"l":0.9848863763,"c":0.9855705591,"v":3.359753984,"t":1728043200}
+{"o":0.9855705591,"h":1.0081695513,"l":0.9823705584,"c":1.0017183801,"v":9.479428163,"t":1728046800}
+{"o":1.0017183801,"h":1.023999626,"l":0.9853297729,"c":1.0006563688,"v":2.168943137,"t":1728050400}
+{"o":1.0006563688,"h":1.0180342417,"l":0.9818465453,"c":0.9993871249,"v":0.040433213,"t":1728054000}
+{"o":0.9993871249,"h":1.0169693961,"l":0.9814017904,"c":1.0021061751,"v":1.900631995,"t":1728057600}
+{"o":1.0021061751,"h":1.0120505084,"l":0.9976062113,"c":1.0070094201,"v":37.130313552,"t":1728061200}
+{"o":1.0070094201,"h":1.010775228,"l":0.9938248325,"c":0.9990167599,"v":47.260995717,"t":1728064800}
+{"o":0.9990167599,"h":1.005643583,"l":0.9943740729,"c":1.0032934974,"v":199.583948068,"t":1728068400}
+{"o":1.0032934974,"h":1.0106899889,"l":0.9921631336,"c":1.0019723179,"v":5.341545573,"t":1728072000}
+{"o":1.0019723179,"h":1.0103944784,"l":0.9946312003,"c":1.0014541829,"v":1.139419668,"t":1728075600}
+{"o":1.0014541829,"h":1.0087291134,"l":0.9928203577,"c":1.0000571072,"v":0.042322138,"t":1728079200}
+{"o":1.0000571072,"h":1.0096396816,"l":0.9965466118,"c":1.0033417476,"v":2118.145091534,"t":1728082800}
+{"o":1.0033417476,"h":1.0069610845,"l":0.9975086606,"c":0.9975998753,"v":8272.019561068,"t":1728086400}
+{"o":0.9975998753,"h":1.0091765162,"l":0.9951947953,"c":1.0036581931,"v":949.108052223,"t":1728090000}
+{"o":1.0036581931,"h":1.0135817199,"l":0.9930039767,"c":1.0030767605,"v":1754.853910283,"t":1728093600}
+{"o":1.0030767605,"h":1.008025784,"l":0.9983761619,"c":1.0038243026,"v":6988.126421511,"t":1728097200}
+{"o":1.0038243026,"h":1.0159087465,"l":0.9971480645,"c":1.0041170334,"v":2820.170225397,"t":1728100800}
+{"o":1.0041170334,"h":1.0117110833,"l":0.9953612607,"c":1.0027545962,"v":368.19363447,"t":1728104400}
+{"o":1.0027545962,"h":1.0079908008,"l":0.9965258893,"c":0.9987727732,"v":0.069453768,"t":1728108000}
+{"o":0.9987727732,"h":1.0049536774,"l":0.9969219169,"c":1.0021247291,"v":0.0,"t":1728111600}
+{"o":1.0021247291,"h":1.0111625302,"l":0.9945150802,"c":1.0034629694,"v":443.618241624,"t":1728115200}
+{"o":1.0034629694,"h":1.0070593317,"l":1.0002133035,"c":1.0043795877,"v":433.809633886,"t":1728118800}
+{"o":1.0043795877,"h":1.017141541,"l":1.0005406329,"c":1.0056762484,"v":176.60276407,"t":1728122400}
+{"o":1.0056762484,"h":1.0103518703,"l":0.9980138424,"c":1.0033525208,"v":114.852983769,"t":1728126000}
+{"o":1.0033525208,"h":1.0083687311,"l":0.9990915747,"c":1.0038027302,"v":398.264295766,"t":1728129600}
+{"o":1.0038027302,"h":1.0130318389,"l":0.9946715853,"c":1.0045796637,"v":3.002699889,"t":1728133200}
+{"o":1.0045796637,"h":1.0064415471,"l":0.9952976177,"c":1.0008432697,"v":50.003750181,"t":1728136800}
+{"o":1.0008432697,"h":1.0067579632,"l":0.999507934,"c":1.0044021361,"v":239.167625885,"t":1728140400}
+{"o":1.0044021361,"h":1.0099537331,"l":0.9984815197,"c":1.0043699821,"v":5.663406201,"t":1728144000}
+{"o":1.0043699821,"h":1.0081554272,"l":0.9996228083,"c":1.0035103019,"v":0.438259064,"t":1728147600}
+{"o":1.0035103019,"h":1.0131261464,"l":0.9997262117,"c":1.0060377701,"v":11.113190174,"t":1728151200}
+{"o":1.0060377701,"h":1.0083124762,"l":0.999193284,"c":1.0037753582,"v":0.414878172,"t":1728154800}
+{"o":1.0037753582,"h":1.0121499826,"l":0.9991899567,"c":1.007765317,"v":67.172988287,"t":1728158400}
+{"o":1.007765317,"h":1.0116266928,"l":0.9992994514,"c":1.0073115184,"v":5.54335585,"t":1728162000}
+{"o":1.0073115184,"h":1.0127907278,"l":0.9978578983,"c":1.0024906288,"v":146.533347596,"t":1728165600}
+{"o":1.0024906288,"h":1.0074943161,"l":1.0024540835,"c":1.0056856247,"v":0.100337157,"t":1728169200}
+{"o":1.0056856247,"h":1.0098031301,"l":1.0000484052,"c":1.0037621535,"v":2754.309654614,"t":1728172800}
+{"o":1.0037621535,"h":1.0102532088,"l":0.9953547802,"c":1.0005576322,"v":0.044313352,"t":1728176400}
+{"o":1.0005576322,"h":1.0047217787,"l":1.0000777161,"c":1.0028782891,"v":0.045,"t":1728180000}
+{"o":1.0028782891,"h":1.0108745604,"l":0.9956779265,"c":1.0048357983,"v":46.789754222,"t":1728183600}
+{"o":1.0048357983,"h":1.0097473391,"l":1.0018808534,"c":1.0072896649,"v":7.954342594,"t":1728187200}
+{"o":1.0072896649,"h":1.0090986351,"l":0.998983309,"c":1.0042466935,"v":26.651042392,"t":1728190800}
+{"o":1.0042466935,"h":1.0051776885,"l":0.9990047839,"c":1.0014843101,"v":1.682262306,"t":1728194400}
+{"o":1.0014843101,"h":1.0074072674,"l":0.9989433634,"c":1.0046078647,"v":44.659008034,"t":1728198000}
+{"o":1.0046078647,"h":1.008506957,"l":0.9964955549,"c":1.003664544,"v":18.194017356,"t":1728201600}
+{"o":1.003664544,"h":1.0055382404,"l":0.997060951,"c":1.0020686195,"v":5.588084412,"t":1728205200}
+{"o":1.0020686195,"h":1.0067372751,"l":0.9998676238,"c":1.0055648099,"v":15.43515034,"t":1728208800}
+{"o":1.0055648099,"h":1.0098747336,"l":0.9994421517,"c":1.0047642908,"v":1.601253222,"t":1728212400}
+{"o":1.0047642908,"h":1.0085736179,"l":0.9999069529,"c":1.0033905102,"v":30.048715741,"t":1728216000}
+{"o":1.0033905102,"h":1.0078272421,"l":1.0000594409,"c":1.0051355969,"v":2.938039165,"t":1728219600}
+{"o":1.0051355969,"h":1.0165490136,"l":0.9877312786,"c":1.0008326056,"v":85.121974626,"t":1728223200}
+{"o":1.0008326056,"h":1.0138037791,"l":0.9963897491,"c":1.0041294385,"v":5.095971032,"t":1728226800}
+{"o":1.0041294385,"h":1.0120829232,"l":0.9941737598,"c":1.005409458,"v":2.71918369,"t":1728230400}
+{"o":1.005409458,"h":1.0057913569,"l":1.0004516205,"c":1.0041745835,"v":0.15378899,"t":1728234000}
+{"o":1.0041745835,"h":1.0083918071,"l":0.997727111,"c":1.0028595825,"v":5.607589956,"t":1728237600}
+{"o":1.0028595825,"h":1.0072148284,"l":0.998284244,"c":1.0058486391,"v":0.0,"t":1728241200}
diff --git a/So11111111111111111111111111111111111111112_BRLsMczKuaR5w9vSubF4j8HwEGGprVAyyVgS4EX7DKEg.json b/So11111111111111111111111111111111111111112_BRLsMczKuaR5w9vSubF4j8HwEGGprVAyyVgS4EX7DKEg.json
new file mode 100644
index 0000000000000000000000000000000000000000..d82ecf5d062b8cdd79c1c27a5e6d26690ebeb6f5
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_BRLsMczKuaR5w9vSubF4j8HwEGGprVAyyVgS4EX7DKEg.json
@@ -0,0 +1,9000 @@
+{"o":58321.9395282093,"h":58599.3085238948,"l":57512.954432682,"c":58290.4320888414,"v":1455843.1871632854,"t":1731844800}
+{"o":58290.4320888414,"h":58317.9262958704,"l":57038.0435547634,"c":57497.5712639361,"v":1532679.6522670372,"t":1731848400}
+{"o":57497.5712639361,"h":58094.6156444178,"l":57372.5503944212,"c":57972.7157386983,"v":1469951.1536370395,"t":1731852000}
+{"o":57972.7157386983,"h":58406.4740340889,"l":57690.2821982067,"c":58115.3461432752,"v":1526437.4572096178,"t":1731855600}
+{"o":58115.3461432752,"h":58290.112050477,"l":57051.4377211505,"c":57350.7917022416,"v":1566405.883958803,"t":1731859200}
+{"o":57350.7917022416,"h":57654.1537045529,"l":56883.497381199,"c":57423.492118644,"v":1362180.6200855395,"t":1731862800}
+{"o":57423.492118644,"h":57541.1041160826,"l":56791.1449184954,"c":57221.9569594804,"v":1286103.1671145726,"t":1731866400}
+{"o":57221.9569594804,"h":57854.6717312,"l":56898.5997210027,"c":57831.296111691,"v":1378996.7946017315,"t":1731870000}
+{"o":57831.296111691,"h":58249.5542384681,"l":57426.9012138135,"c":57923.1492441639,"v":1440843.6669740584,"t":1731873600}
+{"o":57923.1492441639,"h":58127.0378113585,"l":57170.1999731347,"c":57204.1452584512,"v":1369483.7756792514,"t":1731877200}
+{"o":57204.1452584512,"h":58896.555075421,"l":56887.2553708175,"c":58684.7553626956,"v":1382584.3602635411,"t":1731880800}
+{"o":58684.7553626956,"h":59584.7218933998,"l":58288.6779583727,"c":59340.9187534906,"v":1396491.567695688,"t":1731884400}
+{"o":59340.9187534906,"h":59579.4623736628,"l":58087.2876926122,"c":58380.9619463365,"v":1461051.9759076887,"t":1731888000}
+{"o":58380.9619463365,"h":59507.5371085468,"l":58182.4601584394,"c":58984.7389293599,"v":1369302.9137487141,"t":1731891600}
+{"o":58984.7389293599,"h":59578.5102004744,"l":58879.3135989436,"c":59456.3481884304,"v":1353942.9754368691,"t":1731895200}
+{"o":59456.3481884304,"h":60614.2666446117,"l":58877.4944493141,"c":60547.1820243397,"v":1300800.2428759229,"t":1731898800}
+{"o":60547.1820243397,"h":60847.3113017965,"l":59723.2725749851,"c":60196.1311463122,"v":1293500.480405096,"t":1731902400}
+{"o":60196.1311463122,"h":60658.1989264679,"l":59929.8624280123,"c":60302.1681419374,"v":1188028.7344866274,"t":1731906000}
+{"o":60302.1681419374,"h":60491.2852265685,"l":59830.7172938667,"c":59992.3883475147,"v":1296264.5070050256,"t":1731909600}
+{"o":59992.3883475147,"h":60120.5806809573,"l":59404.4686329403,"c":60014.580313014,"v":1109547.1895865863,"t":1731913200}
+{"o":60014.580313014,"h":60265.1819323874,"l":59435.2973965426,"c":60151.3322481651,"v":1158325.2509113913,"t":1731916800}
+{"o":60151.3322481651,"h":60865.5365810726,"l":59793.8069261526,"c":60683.7876475526,"v":1512909.4982307288,"t":1731920400}
+{"o":60683.7876475526,"h":61576.6802619876,"l":60399.9776169882,"c":61338.1556342858,"v":1380122.4280323037,"t":1731924000}
+{"o":61338.1556342858,"h":61338.1556342858,"l":59910.5323009649,"c":60101.8790782653,"v":1478826.2953371303,"t":1731927600}
+{"o":60101.8790782653,"h":60558.0099457615,"l":59837.2569069745,"c":60227.9718209011,"v":1225192.8439391821,"t":1731931200}
+{"o":60227.9718209011,"h":60445.7903540126,"l":59111.5796379349,"c":59185.1994699472,"v":1561953.8645350658,"t":1731934800}
+{"o":59185.1994699472,"h":60719.7478511829,"l":59034.0397709465,"c":59943.4124787385,"v":1513003.6542303192,"t":1731938400}
+{"o":59943.4124787385,"h":60761.2006362309,"l":59600.2104775482,"c":60324.8703710097,"v":1629732.2952380446,"t":1731942000}
+{"o":60324.8703710097,"h":60488.1466613771,"l":59105.2343417466,"c":59474.3209350762,"v":1693458.3076259929,"t":1731945600}
+{"o":59474.3209350762,"h":60064.7470489364,"l":58878.8415581036,"c":59433.5055313413,"v":1776598.427047031,"t":1731949200}
+{"o":59433.5055313413,"h":59926.0000586099,"l":58786.5849521354,"c":59094.0737259292,"v":1679162.2380962013,"t":1731952800}
+{"o":59094.0737259292,"h":59189.9981783955,"l":58075.4507170864,"c":58590.7658961655,"v":1769628.3155521732,"t":1731956400}
+{"o":58590.7658961655,"h":59611.6846269828,"l":58439.53468566,"c":59212.8971117319,"v":1715393.4277866154,"t":1731960000}
+{"o":59212.8971117319,"h":59739.0382540785,"l":59054.2304346879,"c":59088.7799825824,"v":1572868.3285388479,"t":1731963600}
+{"o":59088.7799825824,"h":59647.4768864717,"l":59088.7799825824,"c":59373.915852986,"v":1433996.0831180466,"t":1731967200}
+{"o":59373.915852986,"h":59561.7275830853,"l":58945.3254287555,"c":59462.186046088,"v":1408324.1583871031,"t":1731970800}
+{"o":59462.186046088,"h":59809.697021889,"l":58887.6217174038,"c":59388.281956148,"v":1493149.2861349189,"t":1731974400}
+{"o":59388.281956148,"h":59656.1671123432,"l":59110.109565265,"c":59179.8089922982,"v":1366284.266366313,"t":1731978000}
+{"o":59179.8089922982,"h":59827.4296018511,"l":59080.8369867817,"c":59827.4296018511,"v":1324211.5915587607,"t":1731981600}
+{"o":59827.4296018511,"h":60322.7974711204,"l":59608.5587830769,"c":59655.9351514952,"v":1518428.0109485702,"t":1731985200}
+{"o":59655.9351514952,"h":59771.3159382822,"l":59185.7025029815,"c":59455.8979322228,"v":1554858.0719080679,"t":1731988800}
+{"o":59455.8979322228,"h":60041.4925769126,"l":59325.1930426644,"c":59727.7351922641,"v":1638024.10107207,"t":1731992400}
+{"o":59727.7351922641,"h":60303.8065412605,"l":59659.8342960929,"c":60303.8065412605,"v":2730370.1553580048,"t":1731996000}
+{"o":60303.8065412605,"h":60587.8572256769,"l":60121.6358207592,"c":60348.7708173601,"v":2367142.5782359787,"t":1731999600}
+{"o":60348.7708173601,"h":60808.2719288244,"l":60221.3988652111,"c":60574.9829794353,"v":1807811.807776415,"t":1732003200}
+{"o":60574.9829794353,"h":60997.2525209068,"l":59964.4195511644,"c":60681.04652874,"v":1575364.6516965376,"t":1732006800}
+{"o":60681.04652874,"h":60981.0626889659,"l":60571.9810621576,"c":60976.2602074788,"v":1270166.8328373465,"t":1732010400}
+{"o":60976.2602074788,"h":61221.0167711857,"l":60843.5448597976,"c":61022.3860842072,"v":1440811.2934955233,"t":1732014000}
+{"o":61022.3860842072,"h":61346.1991401791,"l":60666.2576407667,"c":60808.1242099044,"v":1613411.9394796111,"t":1732017600}
+{"o":60808.1242099044,"h":60850.9133133329,"l":59467.1524879124,"c":59467.1524879124,"v":1740920.8865294957,"t":1732021200}
+{"o":59467.1524879124,"h":59675.4213277204,"l":59085.9954250648,"c":59377.5507214133,"v":1891591.6260962663,"t":1732024800}
+{"o":59377.5507214133,"h":59814.1118760922,"l":59119.7384153744,"c":59689.254474166,"v":1694163.7277057373,"t":1732028400}
+{"o":59689.254474166,"h":60106.8280885656,"l":59538.0185968052,"c":60005.8783191512,"v":1734414.4531016022,"t":1732032000}
+{"o":60005.8783191512,"h":60320.5050048753,"l":59694.3642443913,"c":60208.7709185022,"v":1762119.6147202151,"t":1732035600}
+{"o":60208.7709185022,"h":60656.0250150599,"l":60027.2544165144,"c":60425.9241875992,"v":1674815.908575895,"t":1732039200}
+{"o":60425.9241875992,"h":60648.1799373643,"l":60076.1644684691,"c":60404.902366126,"v":1532049.8655380346,"t":1732042800}
+{"o":60404.902366126,"h":60561.9044204498,"l":59171.0987933056,"c":59455.0352949379,"v":1675860.6185230373,"t":1732046400}
+{"o":59455.0352949379,"h":59630.6425285307,"l":58152.1420203446,"c":58649.0162707663,"v":1895634.4236674258,"t":1732050000}
+{"o":58649.0162707663,"h":58841.0015190308,"l":57919.8818459596,"c":58413.4355482055,"v":1463219.6623210637,"t":1732053600}
+{"o":58413.4355482055,"h":59020.2148543829,"l":58245.7398851571,"c":58918.0950751724,"v":1175553.7105444812,"t":1732057200}
+{"o":58918.0950751724,"h":58976.8383232445,"l":58428.366045755,"c":58779.0470081362,"v":1101727.7422475591,"t":1732060800}
+{"o":58779.0470081362,"h":59018.2492419461,"l":58113.6132871079,"c":58269.9023645853,"v":1596449.9880069261,"t":1732064400}
+{"o":58269.9023645853,"h":58331.73790552,"l":57662.7616455517,"c":57781.8238509154,"v":1761357.413533522,"t":1732068000}
+{"o":57781.8238509154,"h":58000.7620212221,"l":57147.6450792721,"c":57991.5093927292,"v":1695706.3002929622,"t":1732071600}
+{"o":57991.5093927292,"h":58022.8437258226,"l":57415.6107544088,"c":57926.1087327883,"v":1710147.9289042102,"t":1732075200}
+{"o":57926.1087327883,"h":58303.9139498787,"l":57692.6984124965,"c":58280.6664347671,"v":1530395.564533964,"t":1732078800}
+{"o":58280.6664347671,"h":58436.0352193987,"l":58103.4943918071,"c":58210.7387435471,"v":1317847.7742614357,"t":1732082400}
+{"o":58210.7387435471,"h":58618.9832285102,"l":57618.3133249368,"c":58056.3050876706,"v":1466678.772948748,"t":1732086000}
+{"o":58056.3050876706,"h":58768.8697483451,"l":57963.8664575316,"c":58487.2975184805,"v":1533048.5396086224,"t":1732089600}
+{"o":58487.2975184805,"h":58665.7902830877,"l":58226.4608565495,"c":58479.1355882626,"v":1353864.7790761711,"t":1732093200}
+{"o":58479.1355882626,"h":58658.9315011587,"l":58194.3673409268,"c":58262.612666591,"v":1182798.765862596,"t":1732096800}
+{"o":58262.612666591,"h":58627.1682460283,"l":57800.8383676912,"c":58488.7003222572,"v":1370502.2213425951,"t":1732100400}
+{"o":58488.7003222572,"h":58714.6772999192,"l":57964.4085381773,"c":58211.002560965,"v":1420506.6117505035,"t":1732104000}
+{"o":58211.002560965,"h":58761.7996651919,"l":57949.9411833349,"c":58684.6412134908,"v":1625432.9685604428,"t":1732107600}
+{"o":58684.6412134908,"h":59661.5152619248,"l":58582.1322199064,"c":59034.2379670095,"v":1987208.0522655251,"t":1732111200}
+{"o":59034.2379670095,"h":59199.1991130735,"l":58088.461566275,"c":58644.09226362,"v":2139617.8232187736,"t":1732114800}
+{"o":58644.09226362,"h":58843.4859461585,"l":57241.2367564729,"c":57767.6237286409,"v":2351652.1484694453,"t":1732118400}
+{"o":57767.6237286409,"h":57985.9167619791,"l":57050.9112175307,"c":57050.9112175307,"v":1763716.0952442107,"t":1732122000}
+{"o":57050.9112175307,"h":59520.4503285479,"l":56892.8247632018,"c":57446.2853691261,"v":2044624.5090289335,"t":1732125600}
+{"o":57446.2853691261,"h":57514.9388414257,"l":56903.491168185,"c":57426.0138486772,"v":1714320.7794754175,"t":1732129200}
+{"o":57426.0138486772,"h":58013.125993092,"l":57106.2945508895,"c":57910.9240881768,"v":1482239.5680282121,"t":1732132800}
+{"o":57910.9240881768,"h":58648.2558503012,"l":57786.612247178,"c":58275.3385946173,"v":1545591.5828152106,"t":1732136400}
+{"o":58275.3385946173,"h":58629.6477983416,"l":57948.8083633689,"c":58213.0860938343,"v":1367880.4668975461,"t":1732140000}
+{"o":58213.0860938343,"h":58470.6865696049,"l":57866.9517525228,"c":58039.5612102607,"v":890754.298385461,"t":1732143600}
+{"o":58039.5612102607,"h":58718.4104386421,"l":57871.5064425457,"c":58603.7587466635,"v":911393.8458368253,"t":1732147200}
+{"o":58603.7587466635,"h":58809.2671335762,"l":58232.282050579,"c":58236.0582447576,"v":1068724.852729721,"t":1732150800}
+{"o":58236.0582447576,"h":58282.0337074478,"l":56603.8554485258,"c":57205.1734832429,"v":1417536.2789761594,"t":1732154400}
+{"o":57205.1734832429,"h":58357.9033050413,"l":57092.5978961434,"c":58129.0597135667,"v":1332611.7376874003,"t":1732158000}
+{"o":58129.0597135667,"h":59559.2676369834,"l":58061.165144821,"c":59227.5383478905,"v":1474829.8674094568,"t":1732161600}
+{"o":59227.5383478905,"h":59612.2887100788,"l":58688.9958299082,"c":58936.357741664,"v":1375255.0361871736,"t":1732165200}
+{"o":58936.357741664,"h":58948.3860972266,"l":58345.1175072529,"c":58656.9550420339,"v":1977539.3869779492,"t":1732168800}
+{"o":58656.9550420339,"h":59802.4411257755,"l":58656.9550420339,"c":59490.8891128599,"v":1571443.8299001704,"t":1732172400}
+{"o":59490.8891128599,"h":59764.439202551,"l":59307.8672566835,"c":59610.1105685144,"v":1448947.9904609548,"t":1732176000}
+{"o":59610.1105685144,"h":59953.2637877116,"l":59473.2921434099,"c":59570.5006254392,"v":1693993.629860349,"t":1732179600}
+{"o":59570.5006254392,"h":59782.938099,"l":59182.3260410835,"c":59549.7911521344,"v":1519467.4741554756,"t":1732183200}
+{"o":59549.7911521344,"h":59712.0103059795,"l":59082.960493899,"c":59099.9067734756,"v":1565258.7041486306,"t":1732186800}
+{"o":59099.9067734756,"h":60585.684084745,"l":59083.6400901964,"c":59701.9424561012,"v":2033445.9786753326,"t":1732190400}
+{"o":59701.9424561012,"h":62375.1322661445,"l":59593.7428221722,"c":60581.1324698984,"v":3204311.1156573058,"t":1732194000}
+{"o":60581.1324698984,"h":62285.1533567665,"l":59933.557855536,"c":62073.5520064157,"v":3107757.5721613937,"t":1732197600}
+{"o":62073.5520064157,"h":62350.7554417606,"l":48270.5492212214,"c":61484.5386035064,"v":2164343.5649343901,"t":1732201200}
+{"o":61484.5386035064,"h":63034.0574600433,"l":61046.9304104049,"c":62580.5840785383,"v":1660770.5771441525,"t":1732204800}
+{"o":62580.5840785383,"h":63667.7207860785,"l":62285.9432955674,"c":63264.1930981561,"v":1704736.2496876181,"t":1732208400}
+{"o":63264.1930981561,"h":63712.1466776182,"l":62966.0628870758,"c":63479.0666949867,"v":1679033.9683933249,"t":1732212000}
+{"o":63479.0666949867,"h":63819.4779294325,"l":62311.8494546987,"c":62476.9635292806,"v":1759261.7926909036,"t":1732215600}
+{"o":62476.9635292806,"h":63202.4158596566,"l":62216.8965670475,"c":62537.31648189,"v":1545393.7661573754,"t":1732219200}
+{"o":62537.31648189,"h":62855.722637813,"l":62212.0724475677,"c":62261.349025406,"v":1685085.0681282931,"t":1732222800}
+{"o":62261.349025406,"h":62800.2802392221,"l":61944.5872379804,"c":62401.8300369943,"v":1267687.4944150001,"t":1732226400}
+{"o":62401.8300369943,"h":63016.5976326961,"l":62370.5931269482,"c":62756.9433841978,"v":1334320.2714314596,"t":1732230000}
+{"o":62756.9433841978,"h":63314.8838110697,"l":62168.7680374971,"c":62257.862189104,"v":1540661.6131305459,"t":1732233600}
+{"o":62257.862189104,"h":62975.8770102184,"l":61804.2179241215,"c":62414.9194944211,"v":1444454.9153965486,"t":1732237200}
+{"o":62414.9194944211,"h":63548.0353808007,"l":62414.7759965533,"c":63123.7478907456,"v":1568934.3798837217,"t":1732240800}
+{"o":63123.7478907456,"h":64716.082398664,"l":62921.0391228863,"c":64252.4741267417,"v":1786697.2577230164,"t":1732244400}
+{"o":64252.4741267417,"h":64328.4858960038,"l":63660.4280589748,"c":63874.7837636534,"v":1510876.5368696081,"t":1732248000}
+{"o":63874.7837636534,"h":64274.4156502108,"l":63585.045193809,"c":63755.0628340462,"v":1388882.9629624151,"t":1732251600}
+{"o":63755.0628340462,"h":63927.2618350517,"l":63116.3896272447,"c":63448.1741958134,"v":1329043.2509182293,"t":1732255200}
+{"o":63448.1741958134,"h":63805.6578675383,"l":63273.7813133647,"c":63475.3926564906,"v":1200002.0155439379,"t":1732258800}
+{"o":63475.3926564906,"h":63858.5140166361,"l":63294.1835154095,"c":63579.1288093651,"v":1046702.606330306,"t":1732262400}
+{"o":63579.1288093651,"h":63628.2441867532,"l":62810.1941484761,"c":63233.8626947632,"v":1015407.3059430858,"t":1732266000}
+{"o":63233.8626947632,"h":63394.6724907149,"l":62799.5804393154,"c":62933.4114682017,"v":1088054.928265468,"t":1732269600}
+{"o":62933.4114682017,"h":63499.088114612,"l":62693.454149024,"c":63462.761320751,"v":1059260.6423362424,"t":1732273200}
+{"o":63462.761320751,"h":64087.0826430315,"l":63263.5551465609,"c":63979.8381233191,"v":1059664.1084447047,"t":1732276800}
+{"o":63979.8381233191,"h":63989.3075572204,"l":62193.2847785713,"c":62769.3716354442,"v":1582558.2126414247,"t":1732280400}
+{"o":62769.3716354442,"h":63251.4120256331,"l":62127.7929853839,"c":62342.6718409687,"v":1506265.5776838225,"t":1732284000}
+{"o":62342.6718409687,"h":63331.8549268789,"l":62237.1248257127,"c":63104.5610131564,"v":1261331.0479738843,"t":1732287600}
+{"o":63104.5610131564,"h":63114.798209262,"l":62265.1591062413,"c":62818.7764902491,"v":1154719.3942916181,"t":1732291200}
+{"o":62818.7764902491,"h":63041.1792899111,"l":62072.1893825691,"c":62647.0256320284,"v":1190571.6033177129,"t":1732294800}
+{"o":62647.0256320284,"h":62786.9818406481,"l":61592.7993330435,"c":62257.3963192195,"v":1257063.7903239054,"t":1732298400}
+{"o":62257.3963192195,"h":62818.4887932398,"l":61891.1938778982,"c":62527.6681238879,"v":1439235.3609831608,"t":1732302000}
+{"o":62527.6681238879,"h":62889.7433298057,"l":62339.8043679394,"c":62806.3364451901,"v":1170685.3411192852,"t":1732305600}
+{"o":62806.3364451901,"h":66526.7154477013,"l":62420.7798221328,"c":66339.7331441802,"v":1281318.7819237392,"t":1732309200}
+{"o":66339.7331441802,"h":120383.7355166769,"l":62864.9998054839,"c":68917.26675584,"v":1177843.0014494816,"t":1732312800}
+{"o":68917.26675584,"h":69504.8595830446,"l":68582.1993863005,"c":69495.7690767814,"v":1171869.1773916243,"t":1732316400}
+{"o":69495.7690767814,"h":69718.7108394275,"l":69060.9180967209,"c":69101.4059477746,"v":1168567.1433557644,"t":1732320000}
+{"o":69101.4059477746,"h":69695.5447918597,"l":63373.2827554024,"c":63878.5590230482,"v":1110403.2328485432,"t":1732323600}
+{"o":63878.5590230482,"h":63897.4231681705,"l":63073.1274193122,"c":63281.6858665907,"v":1142388.9400770916,"t":1732327200}
+{"o":63281.6858665907,"h":64049.2577552075,"l":63095.8253386068,"c":64021.5626702915,"v":1133258.0689412642,"t":1732330800}
+{"o":64021.5626702915,"h":65705.1214323109,"l":63926.449989293,"c":65277.7417589016,"v":1360344.4875973978,"t":1732334400}
+{"o":65277.7417589016,"h":65563.9798989437,"l":64269.8627623709,"c":64701.4001981929,"v":1081667.4719633602,"t":1732338000}
+{"o":64701.4001981929,"h":64799.9913860319,"l":64377.6347741081,"c":64511.6368003709,"v":1200677.7885916007,"t":1732341600}
+{"o":64511.6368003709,"h":64843.2373301867,"l":63002.3168419784,"c":63188.9339002714,"v":981802.5111584485,"t":1732345200}
+{"o":63188.9339002714,"h":63476.2742807754,"l":62628.3790871155,"c":63114.5669383802,"v":991634.3793159889,"t":1732348800}
+{"o":63114.5669383802,"h":63374.6572195154,"l":62965.9456440031,"c":63173.0032820903,"v":844444.1440960519,"t":1732352400}
+{"o":63173.0032820903,"h":63402.8568614711,"l":62755.6242870999,"c":62818.3474621948,"v":860780.4994288806,"t":1732356000}
+{"o":62818.3474621948,"h":62964.3805789923,"l":62326.1106142596,"c":62648.6791280149,"v":845416.1612716498,"t":1732359600}
+{"o":62648.6791280149,"h":63195.3014483854,"l":62611.4722096667,"c":63032.609398061,"v":850744.3182611703,"t":1732363200}
+{"o":63032.609398061,"h":63663.855971412,"l":62908.6486106931,"c":63554.9532323872,"v":868104.5368915499,"t":1732366800}
+{"o":63554.9532323872,"h":64449.4491394386,"l":28627.7789618494,"c":40003.3532350763,"v":1164335.4669394328,"t":1732370400}
+{"o":40003.3532350763,"h":40116.4767938665,"l":17415.3473313111,"c":22669.934117026,"v":1044038.6262320469,"t":1732374000}
+{"o":22669.934117026,"h":30098.4808241519,"l":14675.7772610124,"c":15327.3876874092,"v":1458790.6198822395,"t":1732377600}
+{"o":15327.3876874092,"h":15472.0359437264,"l":14522.7649061778,"c":14667.4294070069,"v":1103654.7603309241,"t":1732381200}
+{"o":14667.4294070069,"h":15032.1353432691,"l":12929.5680892199,"c":13610.419140243,"v":934905.2476971117,"t":1732384800}
+{"o":13610.419140243,"h":13637.462970508,"l":13496.9861577176,"c":13513.3027361478,"v":1037918.8441072376,"t":1732388400}
+{"o":13513.3027361478,"h":13577.1393124319,"l":13411.5960358886,"c":13569.2541690015,"v":1360772.1512730252,"t":1732392000}
+{"o":13569.2541690015,"h":13585.2986450712,"l":13484.772196352,"c":13564.8176965449,"v":1141177.194176231,"t":1732395600}
+{"o":13564.8176965449,"h":13603.4641379794,"l":13520.3528857024,"c":13544.2051841643,"v":991379.5901084872,"t":1732399200}
+{"o":13544.2051841643,"h":13560.3915771146,"l":13434.6875486268,"c":13536.6541864989,"v":1061328.4502341519,"t":1732402800}
+{"o":13536.6541864989,"h":15763.7898832224,"l":13509.5902625969,"c":15462.1571872252,"v":1282009.0222387919,"t":1732406400}
+{"o":15462.1571872252,"h":15562.8601074627,"l":15448.8144158268,"c":15497.1694124188,"v":1104872.6715571065,"t":1732410000}
+{"o":15497.1694124188,"h":15550.7211746601,"l":15437.2304175294,"c":15487.0474441138,"v":1161949.3264981068,"t":1732413600}
+{"o":15487.0474441138,"h":15523.3425426564,"l":15396.7888575705,"c":15472.1479590845,"v":975641.3585561588,"t":1732417200}
+{"o":15472.1479590845,"h":15509.6395850362,"l":15291.070752326,"c":15369.3774697041,"v":1169103.2361155325,"t":1732420800}
+{"o":15369.3774697041,"h":15392.6362842449,"l":15056.0905612738,"c":15267.83117631,"v":928827.2212790551,"t":1732424400}
+{"o":15267.83117631,"h":19235.8700845104,"l":15186.1034580106,"c":18160.7063601451,"v":940563.1934628988,"t":1732428000}
+{"o":18160.7063601451,"h":18202.5731277485,"l":18117.6726640193,"c":18196.7342234698,"v":850025.1687097959,"t":1732431600}
+{"o":18196.7342234698,"h":23496.3501792247,"l":17681.0560722376,"c":20727.9711835571,"v":904525.4721823086,"t":1732435200}
+{"o":20727.9711835571,"h":21505.8776748942,"l":20646.3552484391,"c":21440.8127223652,"v":915070.3125389176,"t":1732438800}
+{"o":21440.8127223652,"h":21674.7567913959,"l":21095.5897458793,"c":21429.1238253216,"v":997433.0621707236,"t":1732442400}
+{"o":21429.1238253216,"h":21456.4917364234,"l":21008.3779174106,"c":21125.5193345534,"v":1197549.3682687106,"t":1732446000}
+{"o":21125.5193345534,"h":28783.7235302595,"l":20489.645806945,"c":25435.5650064914,"v":1724631.8854926475,"t":1732449600}
+{"o":25435.5650064914,"h":30727.006983479,"l":25292.6404481476,"c":28829.8016990993,"v":1139589.429970169,"t":1732453200}
+{"o":28829.8016990993,"h":28864.0894927773,"l":28101.6720277921,"c":28606.0892284407,"v":1222922.5941335356,"t":1732456800}
+{"o":28606.0892284407,"h":28657.4717801114,"l":28179.3536237424,"c":28243.4561221025,"v":1224544.233060539,"t":1732460400}
+{"o":28243.4561221025,"h":28760.2605501046,"l":28182.2899825424,"c":28555.1174012866,"v":1355978.8926283626,"t":1732464000}
+{"o":28555.1174012866,"h":28691.6700564751,"l":28266.6263547403,"c":28629.0473940917,"v":1191544.2672003896,"t":1732467600}
+{"o":28629.0473940917,"h":28973.423502807,"l":27807.1574587163,"c":28342.1194466347,"v":1066403.6642964578,"t":1732471200}
+{"o":28342.1194466347,"h":28373.8471465975,"l":28095.605397217,"c":28200.1971022944,"v":1069282.9002727019,"t":1732474800}
+{"o":28200.1971022944,"h":28470.2213865556,"l":27084.279577225,"c":28246.4581825894,"v":925153.60561129,"t":1732478400}
+{"o":28246.4581825894,"h":28317.7624388119,"l":28098.7323862668,"c":28276.7439112581,"v":825293.1632417495,"t":1732482000}
+{"o":28276.7439112581,"h":28648.2465552971,"l":28244.5107472146,"c":28554.9847991026,"v":953334.1737493406,"t":1732485600}
+{"o":28554.9847991026,"h":28707.0786132206,"l":28329.4077313819,"c":28481.782687174,"v":1304495.6334257154,"t":1732489200}
+{"o":28481.782687174,"h":28538.8656921871,"l":28201.3515478955,"c":28296.9971692203,"v":1344625.9117707224,"t":1732492800}
+{"o":28296.9971692203,"h":28332.5120507858,"l":27693.7342707137,"c":28009.6679444015,"v":1403531.4804705693,"t":1732496400}
+{"o":28009.6679444015,"h":28349.9210457236,"l":27992.5894793991,"c":28172.6415804975,"v":1106337.447442488,"t":1732500000}
+{"o":28172.6415804975,"h":28486.4663049618,"l":28145.5845288893,"c":28450.9093142306,"v":1053402.7236358048,"t":1732503600}
+{"o":28450.9093142306,"h":28620.2138377508,"l":28285.8721568247,"c":28445.4945434996,"v":1013674.4924210478,"t":1732507200}
+{"o":28445.4945434996,"h":28634.6537000579,"l":28407.3070089019,"c":28538.1316855356,"v":879171.9816695763,"t":1732510800}
+{"o":28538.1316855356,"h":28628.0984347524,"l":28367.3275358282,"c":28392.9518769714,"v":1015324.4751476318,"t":1732514400}
+{"o":28392.9518769714,"h":28636.6590744988,"l":28339.3227742357,"c":28551.3931067214,"v":1165955.1281298329,"t":1732518000}
+{"o":28551.3931067214,"h":28756.0513474113,"l":28521.1854114971,"c":28708.7124192475,"v":877890.3606789778,"t":1732521600}
+{"o":28708.7124192475,"h":28913.0363000215,"l":28524.5248536361,"c":28719.8433502916,"v":1074898.4633954174,"t":1732525200}
+{"o":28719.8433502916,"h":28806.7468314707,"l":28339.0972279001,"c":28604.0554200363,"v":903702.7639928232,"t":1732528800}
+{"o":28604.0554200363,"h":28616.1126637061,"l":28309.9485075502,"c":28415.7632364589,"v":944789.5363992864,"t":1732532400}
+{"o":28415.7632364589,"h":28454.9933041928,"l":28194.3139619227,"c":28296.6702530293,"v":1052668.7447233042,"t":1732536000}
+{"o":28296.6702530293,"h":28365.8640862234,"l":27778.7265942531,"c":27944.1810982116,"v":1314964.9400210187,"t":1732539600}
+{"o":27944.1810982116,"h":28050.1315390422,"l":27170.0252928772,"c":27251.5780414358,"v":1638672.5486517788,"t":1732543200}
+{"o":27251.5780414358,"h":27847.4994492478,"l":26494.8798485504,"c":27590.8389506793,"v":2032540.675239675,"t":1732546800}
+{"o":27590.8389506793,"h":27716.9128522742,"l":27184.2186683326,"c":27365.3941919881,"v":1605224.7313648248,"t":1732550400}
+{"o":27365.3941919881,"h":27367.2649258215,"l":26677.8495533066,"c":27002.0829475406,"v":1643358.3349061809,"t":1732554000}
+{"o":27002.0829475406,"h":27250.7479795911,"l":26863.1423374351,"c":27008.9132757859,"v":1226267.6770842185,"t":1732557600}
+{"o":27008.9132757859,"h":27133.6789533901,"l":17712.5319922831,"c":23559.4857512532,"v":1288453.1783276664,"t":1732561200}
+{"o":23559.4857512532,"h":23745.7183072472,"l":23432.5824350503,"c":23584.8857485344,"v":1269372.1635102369,"t":1732564800}
+{"o":23584.8857485344,"h":23668.3599936271,"l":23104.3975046551,"c":23437.7367679635,"v":1417236.4768630115,"t":1732568400}
+{"o":23437.7367679635,"h":23499.5504562405,"l":22709.5090285228,"c":23266.1321236519,"v":1414307.5326571881,"t":1732572000}
+{"o":23266.1321236519,"h":23473.6772652696,"l":22972.6755597117,"c":23016.52559462,"v":1161732.9410114107,"t":1732575600}
+{"o":23016.52559462,"h":23453.7452181044,"l":22949.8309687454,"c":23138.4502843443,"v":1409306.4120579499,"t":1732579200}
+{"o":23138.4502843443,"h":23393.4286818161,"l":23050.2149146842,"c":23346.806147294,"v":1034305.5245627768,"t":1732582800}
+{"o":23346.806147294,"h":23547.4164676384,"l":23231.151567904,"c":23467.0182599923,"v":958582.6158345435,"t":1732586400}
+{"o":23467.0182599923,"h":23492.9573003297,"l":23197.9936981728,"c":23346.0276893098,"v":997770.4824733665,"t":1732590000}
+{"o":23346.0276893098,"h":27816.8706012657,"l":23201.6245835892,"c":27017.043721929,"v":1044884.9217766935,"t":1732593600}
+{"o":27017.043721929,"h":27201.4046202478,"l":26941.0731909562,"c":27197.6505671502,"v":997912.9838470231,"t":1732597200}
+{"o":27197.6505671502,"h":27306.3199309719,"l":26971.4068390127,"c":27150.9233664316,"v":1068958.6799134072,"t":1732600800}
+{"o":27150.9233664316,"h":27158.1121660975,"l":26424.0828371952,"c":26611.9782884647,"v":1124265.0026841396,"t":1732604400}
+{"o":26611.9782884647,"h":26724.2364226576,"l":24892.9567969135,"c":25562.5828564483,"v":1504628.2051082074,"t":1732608000}
+{"o":25562.5828564483,"h":26007.6494053213,"l":25519.7419518054,"c":25721.9923272874,"v":1134858.5787218998,"t":1732611600}
+{"o":25721.9923272874,"h":26446.7763344148,"l":24950.4443611141,"c":25566.9601778936,"v":1188845.1988796389,"t":1732615200}
+{"o":25566.9601778936,"h":26057.3035613247,"l":24649.7723802373,"c":25322.4964282171,"v":1660378.3892040325,"t":1732618800}
+{"o":25322.4964282171,"h":25766.3310610395,"l":25099.4797108456,"c":25492.5334864676,"v":1430980.2644544498,"t":1732622400}
+{"o":25492.5334864676,"h":26039.9356758879,"l":25328.4641079032,"c":25830.5469322423,"v":1309501.1277872273,"t":1732626000}
+{"o":25830.5469322423,"h":26474.7127474491,"l":25588.120052548,"c":26164.5381871734,"v":1460241.8871685667,"t":1732629600}
+{"o":26164.5381871734,"h":26420.0101731672,"l":25775.9144306843,"c":25783.8087831107,"v":1531220.3800499488,"t":1732633200}
+{"o":25783.8087831107,"h":26523.442789254,"l":25721.4182056572,"c":26288.8227945385,"v":1467547.3701750962,"t":1732636800}
+{"o":26288.8227945385,"h":26409.1912344283,"l":25962.4260998088,"c":26109.2937057419,"v":1383107.2785447519,"t":1732640400}
+{"o":26109.2937057419,"h":26117.3902826488,"l":25350.2711616892,"c":25607.9678739543,"v":1453703.1944472163,"t":1732644000}
+{"o":25607.9678739543,"h":25971.4571047531,"l":25557.0901858344,"c":25969.0720765412,"v":1452528.1594820186,"t":1732647600}
+{"o":25969.0720765412,"h":26261.8314233597,"l":25635.3277026558,"c":26137.4077676078,"v":1481596.3464635438,"t":1732651200}
+{"o":26137.4077676078,"h":26395.1024918178,"l":25948.8896339292,"c":26096.834851207,"v":1155466.6254964359,"t":1732654800}
+{"o":26096.834851207,"h":26409.3413534015,"l":25940.7218743883,"c":26061.8053155915,"v":1296083.5092131272,"t":1732658400}
+{"o":26061.8053155915,"h":26221.0234674227,"l":25886.3975614136,"c":26149.7593144385,"v":1024990.7332834713,"t":1732662000}
+{"o":26149.7593144385,"h":26487.0159916039,"l":25988.5240828711,"c":26023.2885541985,"v":1164794.4798813446,"t":1732665600}
+{"o":26023.2885541985,"h":26326.8956272211,"l":25651.7822995247,"c":26307.1153890225,"v":1130581.7369660449,"t":1732669200}
+{"o":26307.1153890225,"h":26609.9556206246,"l":26068.6249936062,"c":26598.2266547915,"v":1239714.9647063247,"t":1732672800}
+{"o":26598.2266547915,"h":26606.6873132823,"l":26215.2176631233,"c":26353.7723695115,"v":1374129.8309466161,"t":1732676400}
+{"o":26353.7723695115,"h":26609.4206996549,"l":26147.4317437921,"c":26178.8876667659,"v":1320036.3424558376,"t":1732680000}
+{"o":26178.8876667659,"h":26198.4389081004,"l":25902.8062328904,"c":26048.0861220098,"v":922287.79922679,"t":1732683600}
+{"o":26048.0861220098,"h":26505.2947262994,"l":26048.0861220098,"c":26255.7929476366,"v":1191104.9458112784,"t":1732687200}
+{"o":26255.7929476366,"h":26762.4213370396,"l":13977.786150881,"c":25030.2590510221,"v":1179682.3581685871,"t":1732690800}
+{"o":25030.2590510221,"h":25103.8348790741,"l":24883.565245061,"c":24935.9854247612,"v":1094519.466152797,"t":1732694400}
+{"o":24935.9854247612,"h":37395.6368430673,"l":24721.342150798,"c":37257.2390086976,"v":1043540.0124790787,"t":1732698000}
+{"o":37257.2390086976,"h":37809.495225786,"l":36948.4857314506,"c":37620.3845287773,"v":1061105.1511576774,"t":1732701600}
+{"o":37620.3845287773,"h":37701.8435825695,"l":37332.3840346091,"c":37478.6962346755,"v":1151505.6034957927,"t":1732705200}
+{"o":37478.6962346755,"h":37525.0210778855,"l":36221.3892417515,"c":36578.8555027276,"v":1373290.9378760271,"t":1732708800}
+{"o":36578.8555027276,"h":37155.0917344561,"l":36486.6772041512,"c":37079.2519319868,"v":1353562.2930092008,"t":1732712400}
+{"o":37079.2519319868,"h":37399.7808148117,"l":36873.5420830135,"c":37334.4788289644,"v":1405168.1077954622,"t":1732716000}
+{"o":37334.4788289644,"h":38092.8484136875,"l":36965.3911120701,"c":37881.5876142194,"v":1470930.9216675134,"t":1732719600}
+{"o":37881.5876142194,"h":38073.8097514662,"l":37476.9773961334,"c":37575.6423000514,"v":1497731.740291324,"t":1732723200}
+{"o":37575.6423000514,"h":37920.3035115221,"l":37335.9415635419,"c":37758.0980287256,"v":1278547.1358146919,"t":1732726800}
+{"o":37758.0980287256,"h":38028.3605106446,"l":37398.5580218458,"c":37705.4554975995,"v":1223886.941551765,"t":1732730400}
+{"o":37705.4554975995,"h":37947.3701264704,"l":37579.7992133107,"c":37640.0096874621,"v":1061925.8737891519,"t":1732734000}
+{"o":37640.0096874621,"h":38272.9873032976,"l":37360.2525173549,"c":38052.8603981109,"v":1294503.6460650619,"t":1732737600}
+{"o":38052.8603981109,"h":38183.5552804208,"l":37413.874728558,"c":37801.5366628412,"v":1057944.4080061039,"t":1732741200}
+{"o":37801.5366628412,"h":38127.2318078471,"l":37501.8845735841,"c":37913.4420864424,"v":1009170.2702608133,"t":1732744800}
+{"o":37913.4420864424,"h":38304.7786609325,"l":37831.169889258,"c":38098.5442875505,"v":1214232.6896011631,"t":1732748400}
+{"o":38098.5442875505,"h":38749.1008370508,"l":37726.6638541879,"c":38580.9921770741,"v":1541415.9227889869,"t":1732752000}
+{"o":38580.9921770741,"h":38621.3965673661,"l":38121.5882467542,"c":38355.9717630229,"v":1233736.6963120964,"t":1732755600}
+{"o":38355.9717630229,"h":38678.71961264,"l":38071.6659913868,"c":38110.0974346394,"v":1180984.4293786178,"t":1732759200}
+{"o":38110.0974346394,"h":38226.9471753683,"l":37369.7208437977,"c":37776.4239024068,"v":1292868.2869605212,"t":1732762800}
+{"o":37776.4239024068,"h":38134.4438828417,"l":37573.6129888477,"c":37814.881176721,"v":1068461.2683574141,"t":1732766400}
+{"o":37814.881176721,"h":37922.1361656319,"l":37247.3239263976,"c":37520.9447087435,"v":908298.6702641447,"t":1732770000}
+{"o":37520.9447087435,"h":37596.2723707576,"l":37254.0230913285,"c":37521.2855822215,"v":988185.1029179754,"t":1732773600}
+{"o":37521.2855822215,"h":37701.6487002517,"l":37088.9044939617,"c":37454.781288665,"v":1021682.8253533,"t":1732777200}
+{"o":37454.781288665,"h":37625.9950683227,"l":37239.7483381823,"c":37542.3119018511,"v":1101842.8040472004,"t":1732780800}
+{"o":37542.3119018511,"h":37578.3294767216,"l":37084.2400152411,"c":37097.0414216695,"v":1015626.756238588,"t":1732784400}
+{"o":37097.0414216695,"h":44469.9758579229,"l":36770.9830055873,"c":41977.232127976,"v":1097542.6821908127,"t":1732788000}
+{"o":41977.232127976,"h":42318.1083445335,"l":41719.7321044951,"c":42199.2093626933,"v":1088589.7217677187,"t":1732791600}
+{"o":42199.2093626933,"h":42259.937572429,"l":41572.1872207276,"c":42023.3869647356,"v":1091170.8673863111,"t":1732795200}
+{"o":42023.3869647356,"h":42199.9256168002,"l":41470.5776928647,"c":42125.7224042593,"v":1191385.2032818459,"t":1732798800}
+{"o":42125.7224042593,"h":42353.9021197143,"l":41707.2773812357,"c":41911.8986876196,"v":1469915.3721292685,"t":1732802400}
+{"o":41911.8986876196,"h":42048.7897847776,"l":41370.5224586018,"c":41510.034981697,"v":1404309.4317954062,"t":1732806000}
+{"o":41510.034981697,"h":42065.0424917581,"l":41509.9001964841,"c":41818.2503648432,"v":1273848.088685977,"t":1732809600}
+{"o":41818.2503648432,"h":42112.1244832891,"l":41816.6021237831,"c":41898.7728994592,"v":1247878.3163511229,"t":1732813200}
+{"o":41898.7728994592,"h":42218.1148378049,"l":41897.3571579378,"c":42153.695723361,"v":1094315.722485909,"t":1732816800}
+{"o":42153.695723361,"h":49315.2197384368,"l":41785.4543229564,"c":42185.1076712104,"v":994851.3560181941,"t":1732820400}
+{"o":42185.1076712104,"h":42307.198010097,"l":41869.7417687295,"c":42235.6417951976,"v":942065.6198513957,"t":1732824000}
+{"o":42235.6417951976,"h":42430.8243992183,"l":42196.1296188556,"c":42259.870589933,"v":834468.2295566128,"t":1732827600}
+{"o":42259.870589933,"h":42642.7904848812,"l":42046.5149711666,"c":42633.3913892116,"v":844792.1255927443,"t":1732831200}
+{"o":42633.3913892116,"h":42708.0439124007,"l":42357.8616913851,"c":42488.0173387753,"v":875794.5953065611,"t":1732834800}
+{"o":42488.0173387753,"h":42692.9736097299,"l":42326.3920808724,"c":42361.0884403695,"v":1001562.7046642902,"t":1732838400}
+{"o":42361.0884403695,"h":42609.9847298311,"l":42012.7171548005,"c":42555.5380935267,"v":930379.8404861584,"t":1732842000}
+{"o":42555.5380935267,"h":43281.1722096173,"l":42375.2533816395,"c":43185.8478800261,"v":978552.644916742,"t":1732845600}
+{"o":43185.8478800261,"h":43465.4176013648,"l":43118.1068138512,"c":43266.3842690574,"v":949771.5057088741,"t":1732849200}
+{"o":43266.3842690574,"h":43300.3173479725,"l":42927.2830442843,"c":43007.0634562306,"v":968668.7786914805,"t":1732852800}
+{"o":43007.0634562306,"h":43311.2361281305,"l":42758.2744985886,"c":43026.3654728734,"v":1093325.797171995,"t":1732856400}
+{"o":43026.3654728734,"h":43145.1254977744,"l":42888.6152390355,"c":43045.7730725203,"v":1042702.2345188271,"t":1732860000}
+{"o":43045.7730725203,"h":43186.3009105708,"l":42479.8829644159,"c":42503.3379729909,"v":1010868.5580629833,"t":1732863600}
+{"o":42503.3379729909,"h":42936.9820625031,"l":42491.9276747361,"c":42729.9249566916,"v":800338.1697392047,"t":1732867200}
+{"o":42729.9249566916,"h":43072.8223196478,"l":42024.5471872551,"c":42323.8698992699,"v":752656.7921599161,"t":1732870800}
+{"o":42323.8698992699,"h":42629.8447072412,"l":42294.5135907364,"c":42563.2263397503,"v":733593.3513582943,"t":1732874400}
+{"o":42563.2263397503,"h":43218.5756719474,"l":42510.1455940817,"c":43173.3381082987,"v":823338.1617387088,"t":1732878000}
+{"o":43173.3381082987,"h":44198.5010232661,"l":42628.7729691611,"c":43408.8340121453,"v":932213.7492621152,"t":1732881600}
+{"o":43408.8340121453,"h":43625.1915541115,"l":43266.1237743493,"c":43451.326535695,"v":791457.4015780243,"t":1732885200}
+{"o":43451.326535695,"h":43742.223034541,"l":43131.0523000198,"c":43688.4513266309,"v":902790.8001519789,"t":1732888800}
+{"o":43688.4513266309,"h":43983.6077529968,"l":43266.6983287043,"c":43457.4865217458,"v":1182922.5292360913,"t":1732892400}
+{"o":43457.4865217458,"h":43805.755086325,"l":43156.146604578,"c":43168.2666935916,"v":1082648.1139957916,"t":1732896000}
+{"o":43168.2666935916,"h":43256.9085287521,"l":42828.9435609985,"c":42851.5727751365,"v":945266.3562150932,"t":1732899600}
+{"o":42851.5727751365,"h":43249.0751203751,"l":42797.6148676173,"c":43160.2056373348,"v":868034.1814117939,"t":1732903200}
+{"o":43160.2056373348,"h":43177.3688144215,"l":42749.8340498977,"c":43013.7511354167,"v":848737.7387663566,"t":1732906800}
+{"o":43013.7511354167,"h":43480.9576210167,"l":42889.2344912796,"c":43251.6860305815,"v":803801.5103715563,"t":1732910400}
+{"o":43251.6860305815,"h":43573.4868524929,"l":43037.5648770532,"c":43572.9415428666,"v":787305.9249079258,"t":1732914000}
+{"o":43572.9415428666,"h":43843.3750773758,"l":43389.8648448972,"c":43495.89160031,"v":815202.0747398802,"t":1732917600}
+{"o":43495.89160031,"h":43645.5305166283,"l":43348.0960362398,"c":43385.6866981317,"v":853581.263894347,"t":1732921200}
+{"o":43385.6866981317,"h":43385.6866981317,"l":42820.107901329,"c":42892.2594091114,"v":967832.5741068167,"t":1732924800}
+{"o":42892.2594091114,"h":43100.5707566832,"l":42603.8896322699,"c":42827.4712494053,"v":915398.5610630449,"t":1732928400}
+{"o":42827.4712494053,"h":43162.3041630168,"l":42781.9468911663,"c":43124.5768377195,"v":830900.8564302921,"t":1732932000}
+{"o":43124.5768377195,"h":43359.8758572897,"l":42759.2374155128,"c":43294.2087426703,"v":871699.2868344419,"t":1732935600}
+{"o":43294.2087426703,"h":43356.7797779641,"l":42991.0450707436,"c":43192.8553593323,"v":722274.30508021,"t":1732939200}
+{"o":43192.8553593323,"h":43478.8918276926,"l":42849.8955392248,"c":43436.0575162489,"v":644651.0625847651,"t":1732942800}
+{"o":43436.0575162489,"h":43701.2052183831,"l":43158.8855749313,"c":43271.9806005163,"v":745498.612586242,"t":1732946400}
+{"o":43271.9806005163,"h":43880.9215570713,"l":43156.1446601907,"c":43527.1700835437,"v":727103.5470936733,"t":1732950000}
+{"o":43527.1700835437,"h":43739.2710739593,"l":41790.9544575193,"c":41928.647033212,"v":689963.1329441052,"t":1732953600}
+{"o":41928.647033212,"h":42053.7110551972,"l":41754.0673714293,"c":41855.1260986926,"v":696704.7639012852,"t":1732957200}
+{"o":41855.1260986926,"h":43847.1835526863,"l":41241.1481373009,"c":43130.0231690663,"v":768576.2092748469,"t":1732960800}
+{"o":43130.0231690663,"h":43589.8074073341,"l":43069.1795967782,"c":43302.6334734798,"v":656184.3354061687,"t":1732964400}
+{"o":43302.6334734798,"h":43631.1260486579,"l":43262.0791828214,"c":43495.2501071124,"v":725857.0569929866,"t":1732968000}
+{"o":43495.2501071124,"h":43607.5830031754,"l":42382.3039768169,"c":42408.9505686862,"v":778822.8350343517,"t":1732971600}
+{"o":42408.9505686862,"h":42600.8664697641,"l":42116.1809752547,"c":42155.6818678599,"v":762873.7427528431,"t":1732975200}
+{"o":42155.6818678599,"h":42349.631164018,"l":41966.5791798783,"c":42289.9608389882,"v":825139.4451762559,"t":1732978800}
+{"o":42289.9608389882,"h":42415.9984282403,"l":42145.6009429694,"c":42330.9294820273,"v":766210.2752302022,"t":1732982400}
+{"o":42330.9294820273,"h":42342.6500357084,"l":42100.3754763288,"c":42274.7917661653,"v":858567.8488690259,"t":1732986000}
+{"o":42274.7917661653,"h":42343.4528917909,"l":41884.7983934638,"c":42260.1492108075,"v":852895.778277115,"t":1732989600}
+{"o":42260.1492108075,"h":43113.4848755649,"l":41951.8893020143,"c":42897.912633014,"v":736363.1044729183,"t":1732993200}
+{"o":42897.912633014,"h":43192.6442080289,"l":42832.2813909671,"c":43062.5838164365,"v":663954.045196719,"t":1732996800}
+{"o":43062.5838164365,"h":43111.1842224745,"l":42876.9094008039,"c":43003.3248605374,"v":713210.172208006,"t":1733000400}
+{"o":43003.3248605374,"h":43024.0253313202,"l":42498.3392164522,"c":42610.2072745806,"v":768197.1302698724,"t":1733004000}
+{"o":42610.2072745806,"h":42898.7106158066,"l":42420.2025137093,"c":42468.8227041272,"v":759557.893403184,"t":1733007600}
+{"o":42468.8227041272,"h":42880.0479921728,"l":42188.0765569599,"c":42471.3791821766,"v":940605.4304220645,"t":1733011200}
+{"o":42471.3791821766,"h":44201.3541274516,"l":42145.5165577827,"c":43702.6206693983,"v":1038227.4396273136,"t":1733014800}
+{"o":43702.6206693983,"h":44277.0682582998,"l":41310.169697975,"c":41395.3031193086,"v":1054378.1040667528,"t":1733018400}
+{"o":41395.3031193086,"h":41729.6257298664,"l":41381.1347112745,"c":41581.8393206376,"v":793782.1163658939,"t":1733022000}
+{"o":41581.8393206376,"h":41806.920537649,"l":41355.4727796369,"c":41768.3150122929,"v":636991.1983654966,"t":1733025600}
+{"o":41768.3150122929,"h":41774.6568654911,"l":41510.1013315996,"c":41527.8977767229,"v":666241.2193277717,"t":1733029200}
+{"o":41527.8977767229,"h":41733.7789770964,"l":41478.5013437641,"c":41575.6628692933,"v":602548.6950037954,"t":1733032800}
+{"o":41575.6628692933,"h":41728.5039283327,"l":41342.1363113384,"c":41560.6385234661,"v":630185.3813280325,"t":1733036400}
+{"o":41560.6385234661,"h":42179.6569310847,"l":41532.1533843128,"c":42088.5017127719,"v":778237.0657807394,"t":1733040000}
+{"o":42088.5017127719,"h":42119.7427267571,"l":41815.9520492092,"c":41923.6947065807,"v":580806.5827375879,"t":1733043600}
+{"o":41923.6947065807,"h":41938.533458647,"l":41361.0852892561,"c":41672.2438717859,"v":580602.7833506023,"t":1733047200}
+{"o":41672.2438717859,"h":41876.5728710072,"l":41663.2119111109,"c":41845.1065050064,"v":610320.9212670946,"t":1733050800}
+{"o":41845.1065050064,"h":41894.544095622,"l":41748.4994746637,"c":41826.9273633323,"v":681378.6881455294,"t":1733054400}
+{"o":41826.9273633323,"h":42090.1473072779,"l":41680.2746407763,"c":41980.6544666502,"v":841778.8825105205,"t":1733058000}
+{"o":41980.6544666502,"h":42135.9757723061,"l":41810.5880172657,"c":42036.4488681204,"v":989471.6870746906,"t":1733061600}
+{"o":42036.4488681204,"h":42252.6671519528,"l":41611.254294659,"c":42098.6839969758,"v":1052349.8023728998,"t":1733065200}
+{"o":42098.6839969758,"h":42439.1655037737,"l":41859.5248484809,"c":42026.9574695669,"v":991419.5799349,"t":1733068800}
+{"o":42026.9574695669,"h":42057.1012358879,"l":41711.8497838135,"c":41840.9702416356,"v":952247.6284781109,"t":1733072400}
+{"o":41840.9702416356,"h":42050.7890343424,"l":41635.187615475,"c":41683.5150061931,"v":824334.0981859844,"t":1733076000}
+{"o":41683.5150061931,"h":41825.5014381467,"l":41469.4001662055,"c":41695.7369219128,"v":915947.3595882704,"t":1733079600}
+{"o":41695.7369219128,"h":41756.3820449984,"l":41264.7054466166,"c":41597.8958796688,"v":985090.3839999501,"t":1733083200}
+{"o":41597.8958796688,"h":41926.8044851493,"l":41496.4605211734,"c":41859.0004788895,"v":1050527.9770263529,"t":1733086800}
+{"o":41859.0004788895,"h":42238.4081128223,"l":41720.5484739596,"c":42053.3180674678,"v":1020303.9081693987,"t":1733090400}
+{"o":42053.3180674678,"h":42418.9325062914,"l":41739.0331738987,"c":41790.4515082899,"v":896582.1588302579,"t":1733094000}
+{"o":41790.4515082899,"h":41839.2884645535,"l":41223.357880619,"c":41481.2255795886,"v":988338.4204151467,"t":1733097600}
+{"o":41481.2255795886,"h":41990.8140182552,"l":41399.1555450405,"c":41955.4251418591,"v":1215622.1778060347,"t":1733101200}
+{"o":41955.4251418591,"h":42044.4341221715,"l":41005.3206832189,"c":41311.9389430126,"v":1190381.8229127731,"t":1733104800}
+{"o":41311.9389430126,"h":41424.6509071537,"l":40181.2357749627,"c":40312.7316169149,"v":1491634.1963516101,"t":1733108400}
+{"o":40312.7316169149,"h":41687.365250175,"l":39737.3982654091,"c":40538.8850549982,"v":2069256.734468312,"t":1733112000}
+{"o":40538.8850549982,"h":40898.9158205176,"l":40159.059109934,"c":40389.011863,"v":986492.6825234654,"t":1733115600}
+{"o":40389.011863,"h":40543.7635094587,"l":39876.1112921613,"c":40360.7804175845,"v":1138352.9429907894,"t":1733119200}
+{"o":40360.7804175845,"h":40620.0482352969,"l":39964.1430446957,"c":40411.5300692925,"v":1023937.268165656,"t":1733122800}
+{"o":40411.5300692925,"h":40434.6982119743,"l":39251.5063850084,"c":39887.7478320461,"v":1417005.4327519266,"t":1733126400}
+{"o":39887.7478320461,"h":40267.8258608462,"l":39550.6660916491,"c":40257.4456439354,"v":923398.2116134601,"t":1733130000}
+{"o":40257.4456439354,"h":40266.3333519299,"l":39246.6420634751,"c":39499.4667755199,"v":851927.6003985562,"t":1733133600}
+{"o":39499.4667755199,"h":39798.2583829001,"l":39259.9454645221,"c":39715.7629266497,"v":846505.4061553075,"t":1733137200}
+{"o":39715.7629266497,"h":39918.9092043643,"l":38966.1064880397,"c":39244.2553143709,"v":1025815.5024258501,"t":1733140800}
+{"o":39244.2553143709,"h":39966.3560456692,"l":38991.443005446,"c":39901.9748507846,"v":1203090.2670558088,"t":1733144400}
+{"o":39901.9748507846,"h":40316.742396864,"l":39524.347149118,"c":39901.291192355,"v":1250702.8208314686,"t":1733148000}
+{"o":39901.291192355,"h":40895.9669878628,"l":39492.5438863624,"c":40518.5668922623,"v":2517966.0992106725,"t":1733151600}
+{"o":40518.5668922623,"h":40658.2182404516,"l":39334.2345000308,"c":39806.420122535,"v":1993225.5780439198,"t":1733155200}
+{"o":39806.420122535,"h":39971.0894838925,"l":38363.8805063254,"c":38785.0802057488,"v":2002790.966592744,"t":1733158800}
+{"o":38785.0802057488,"h":41097.2391693939,"l":38504.2884848624,"c":40134.1769082973,"v":1583961.6004492759,"t":1733162400}
+{"o":40134.1769082973,"h":40221.9857587502,"l":39488.0423197631,"c":40218.6908512087,"v":1301063.1450216635,"t":1733166000}
+{"o":40218.6908512087,"h":40433.7896786482,"l":39749.9899490983,"c":40049.6582199312,"v":1231052.6141528301,"t":1733169600}
+{"o":40049.6582199312,"h":40308.3313668961,"l":38576.2449183196,"c":38859.0685873202,"v":1250459.7504728178,"t":1733173200}
+{"o":38859.0685873202,"h":39391.2959887077,"l":38756.7787977549,"c":39250.2397889903,"v":1160916.8065587324,"t":1733176800}
+{"o":39250.2397889903,"h":39543.0265040896,"l":39157.6174652642,"c":39478.1182639979,"v":1088818.3767532625,"t":1733180400}
+{"o":39478.1182639979,"h":39640.6175519922,"l":39251.5292392876,"c":39469.3096750062,"v":1259146.0573241836,"t":1733184000}
+{"o":39469.3096750062,"h":39635.3568587624,"l":39144.929876675,"c":39172.1773946463,"v":1376373.6332273178,"t":1733187600}
+{"o":39172.1773946463,"h":40096.1762480741,"l":38673.3101638034,"c":39911.3639811486,"v":1293702.7335937475,"t":1733191200}
+{"o":39911.3639811486,"h":40182.1335849036,"l":39712.8836610712,"c":39862.3909850643,"v":1041473.5291211582,"t":1733194800}
+{"o":39862.3909850643,"h":40115.2512450872,"l":39580.7786733647,"c":39969.6165516279,"v":1221115.4116938901,"t":1733198400}
+{"o":39969.6165516279,"h":40762.3419062935,"l":39697.0445225736,"c":40075.5968094531,"v":923012.6467201245,"t":1733202000}
+{"o":40075.5968094531,"h":40579.985354935,"l":39779.8616160256,"c":39896.1772226984,"v":1239968.5133989842,"t":1733205600}
+{"o":39896.1772226984,"h":40045.253999218,"l":39463.3697570515,"c":39862.6182317643,"v":1623296.5747938894,"t":1733209200}
+{"o":39862.6182317643,"h":40149.0838652805,"l":39664.6657448264,"c":39868.1517131832,"v":1047063.5860671182,"t":1733212800}
+{"o":39868.1517131832,"h":39883.9180025913,"l":39388.8924543255,"c":39511.2179146216,"v":1037914.7594137333,"t":1733216400}
+{"o":39511.2179146216,"h":39711.0599360185,"l":39148.9134815458,"c":39224.4481978624,"v":919804.2850918645,"t":1733220000}
+{"o":39224.4481978624,"h":39765.3384595901,"l":39176.9233231576,"c":39626.5364283822,"v":943743.4894659451,"t":1733223600}
+{"o":39626.5364283822,"h":39643.8712025212,"l":39026.8618743552,"c":39397.4392647934,"v":908987.2329549412,"t":1733227200}
+{"o":39397.4392647934,"h":39475.7981245119,"l":37933.7214135087,"c":38379.4789165807,"v":1835647.4751361937,"t":1733230800}
+{"o":38379.4789165807,"h":40782.085938094,"l":37611.6838562064,"c":39678.7275670418,"v":2386298.4133045734,"t":1733234400}
+{"o":39678.7275670418,"h":40037.0605575515,"l":38985.1269579847,"c":39509.5180194717,"v":1921105.1673751718,"t":1733238000}
+{"o":39509.5180194717,"h":39868.5010823158,"l":39213.2436650291,"c":39486.7462103388,"v":1288382.3185080853,"t":1733241600}
+{"o":39486.7462103388,"h":39767.7393941751,"l":38862.0690323598,"c":39746.8509589404,"v":1454742.0249104628,"t":1733245200}
+{"o":39746.8509589404,"h":40270.5700733198,"l":39432.8282893563,"c":40187.4908951967,"v":1289531.2044658705,"t":1733248800}
+{"o":40187.4908951967,"h":40431.9260107002,"l":39755.1027644073,"c":40386.095337618,"v":1183669.810747952,"t":1733252400}
+{"o":40386.095337618,"h":45925.6285456751,"l":39577.6868183539,"c":44793.0563792799,"v":1256837.3651302634,"t":1733256000}
+{"o":44793.0563792799,"h":46950.661998159,"l":44338.3193613683,"c":46532.6996105459,"v":2428865.2471941905,"t":1733259600}
+{"o":46532.6996105459,"h":46598.3326852561,"l":45855.8751027756,"c":46339.3912526772,"v":1541323.1259249272,"t":1733263200}
+{"o":46339.3912526772,"h":46410.8857561646,"l":45735.99156149,"c":45843.9398411052,"v":1311627.0493626902,"t":1733266800}
+{"o":45843.9398411052,"h":47011.5648244405,"l":45826.4592215825,"c":46532.6580337394,"v":1391734.7630288806,"t":1733270400}
+{"o":46532.6580337394,"h":47045.2791210104,"l":46231.6959671319,"c":46858.2264997126,"v":1420734.5236904856,"t":1733274000}
+{"o":46858.2264997126,"h":47137.1431864045,"l":45618.8920817848,"c":46223.1614104866,"v":1511374.3837002683,"t":1733277600}
+{"o":46223.1614104866,"h":46831.0005086086,"l":46180.9567064116,"c":46567.55466996,"v":1054997.2476380749,"t":1733281200}
+{"o":46567.55466996,"h":46689.9865189635,"l":46321.6072863433,"c":46587.4337670248,"v":996102.6379339101,"t":1733284800}
+{"o":46587.4337670248,"h":47200.4770827215,"l":46548.3841356013,"c":46628.5329410091,"v":946363.0162048512,"t":1733288400}
+{"o":46628.5329410091,"h":46702.2666393477,"l":45238.2770349482,"c":45579.6177466482,"v":819562.4491433889,"t":1733292000}
+{"o":45579.6177466482,"h":45610.0802752104,"l":45301.9355817992,"c":45374.6544866548,"v":681860.4712744016,"t":1733295600}
+{"o":45374.6544866548,"h":45499.8254897307,"l":45048.590090471,"c":45183.9537697133,"v":735562.0067216104,"t":1733299200}
+{"o":45183.9537697133,"h":45498.6138364508,"l":45129.3237227414,"c":45181.0460463839,"v":679684.6590375254,"t":1733302800}
+{"o":45181.0460463839,"h":45691.2262753169,"l":45122.4958360678,"c":45470.8366662801,"v":663384.6246660829,"t":1733306400}
+{"o":45470.8366662801,"h":45595.1392388169,"l":45145.8637829241,"c":45315.7129578449,"v":778464.9037876303,"t":1733310000}
+{"o":45315.7129578449,"h":45360.0850175223,"l":44500.5061329251,"c":44701.9436331811,"v":1103749.5199461428,"t":1733313600}
+{"o":44701.9436331811,"h":44854.7579611113,"l":44261.5224795894,"c":44411.7674930373,"v":964303.5414918892,"t":1733317200}
+{"o":44411.7674930373,"h":44916.0690531694,"l":43900.9994283521,"c":44620.6020284553,"v":1384635.7829867862,"t":1733320800}
+{"o":44620.6020284553,"h":45203.6831666046,"l":44311.6596192828,"c":44935.5838459796,"v":1612140.0237862663,"t":1733324400}
+{"o":44935.5838459796,"h":45154.3830434246,"l":43042.1030082363,"c":43364.9161756718,"v":1947743.9664473529,"t":1733328000}
+{"o":43364.9161756718,"h":44058.773564517,"l":43118.0483999956,"c":44004.9860764394,"v":1643188.2574346142,"t":1733331600}
+{"o":44004.9860764394,"h":44398.8892349389,"l":43855.6453411191,"c":44202.8593430116,"v":1212402.3441873873,"t":1733335200}
+{"o":44202.8593430116,"h":44787.0342299359,"l":43997.7313152542,"c":44741.8731081786,"v":997244.7318206904,"t":1733338800}
+{"o":44741.8731081786,"h":45453.2168485616,"l":44303.1920947286,"c":44796.1159804232,"v":1412743.1683117177,"t":1733342400}
+{"o":44796.1159804232,"h":45118.5532151237,"l":43821.7263523894,"c":44163.9178243474,"v":1517897.1317284564,"t":1733346000}
+{"o":44163.9178243474,"h":44553.6335618224,"l":44026.2946513048,"c":44045.8734693051,"v":1039253.8691115817,"t":1733349600}
+{"o":44045.8734693051,"h":44121.2438708694,"l":43410.0808068068,"c":44068.0334413673,"v":1154400.3219769963,"t":1733353200}
+{"o":44068.0334413673,"h":44164.6041198073,"l":43458.7570044652,"c":43509.9055114657,"v":1135187.4187883744,"t":1733356800}
+{"o":43509.9055114657,"h":44731.6144887449,"l":42851.5502815746,"c":43591.1502650258,"v":1405754.811473514,"t":1733360400}
+{"o":43591.1502650258,"h":45382.1275308992,"l":43519.3155585311,"c":44667.1638712589,"v":1656428.1952166471,"t":1733364000}
+{"o":44667.1638712589,"h":46018.7490048491,"l":44614.1728104107,"c":44945.4334963304,"v":2121144.9709356623,"t":1733367600}
+{"o":44945.4334963304,"h":45961.6952170878,"l":44907.0311667568,"c":45673.1582723703,"v":1400752.5292072499,"t":1733371200}
+{"o":45673.1582723703,"h":45770.024672952,"l":44338.230715012,"c":44762.2603090874,"v":1121609.9302634322,"t":1733374800}
+{"o":44762.2603090874,"h":44868.4848926162,"l":43964.9349393414,"c":44491.9553532513,"v":974607.9948117511,"t":1733378400}
+{"o":44491.9553532513,"h":44783.8412064484,"l":44437.3380786688,"c":44573.6499919592,"v":791318.0132097928,"t":1733382000}
+{"o":44573.6499919592,"h":45087.1406819912,"l":44494.2648868477,"c":44912.2337851703,"v":892899.8833941108,"t":1733385600}
+{"o":44912.2337851703,"h":45290.6524479436,"l":41302.8118866261,"c":42680.4337361106,"v":880953.4442664128,"t":1733389200}
+{"o":42680.4337361106,"h":43121.9750300731,"l":42534.5063524043,"c":42559.5787144665,"v":859202.9953848997,"t":1733392800}
+{"o":42559.5787144665,"h":43530.0081640592,"l":42504.7382391372,"c":43437.7265081691,"v":837589.4677623189,"t":1733396400}
+{"o":43437.7265081691,"h":44074.3396175585,"l":43297.1190549951,"c":43359.7784863088,"v":1208612.860281067,"t":1733400000}
+{"o":43359.7784863088,"h":43584.1490979722,"l":42831.6788463068,"c":43155.0494119446,"v":933509.2199394216,"t":1733403600}
+{"o":43155.0494119446,"h":43361.0437659611,"l":42781.5877014671,"c":43282.7761956236,"v":1047722.3550686383,"t":1733407200}
+{"o":43282.7761956236,"h":43500.2214676145,"l":42437.6107785581,"c":42952.8301411454,"v":1415126.7312638611,"t":1733410800}
+{"o":42952.8301411454,"h":43633.0776370071,"l":42680.4407706096,"c":43029.6337496898,"v":1325132.8911858918,"t":1733414400}
+{"o":43029.6337496898,"h":43242.3803143413,"l":42858.1128020119,"c":43102.795022451,"v":1008964.4724837652,"t":1733418000}
+{"o":43102.795022451,"h":43153.3583172595,"l":42405.6708387243,"c":42462.6334569078,"v":1053652.3767890166,"t":1733421600}
+{"o":42462.6334569078,"h":42582.9648592251,"l":41685.4526013892,"c":41853.3678713309,"v":1449140.1972845388,"t":1733425200}
+{"o":41853.3678713309,"h":41987.9241082354,"l":41189.5622171519,"c":41848.5105891986,"v":1506766.7970071074,"t":1733428800}
+{"o":41848.5105891986,"h":42085.7333388399,"l":41688.4608225612,"c":42011.2585301112,"v":842130.1189835791,"t":1733432400}
+{"o":42011.2585301112,"h":42279.3479218091,"l":40514.4756433594,"c":42279.0636726652,"v":1936417.9549354988,"t":1733436000}
+{"o":42279.0636726652,"h":43470.123875766,"l":41906.2543740477,"c":42390.8321706902,"v":1880108.0677619765,"t":1733439600}
+{"o":42390.8321706902,"h":43593.3054823058,"l":42121.8532552087,"c":43578.0985771977,"v":1450051.4361343943,"t":1733443200}
+{"o":43578.0985771977,"h":44478.7573275577,"l":43024.9869659565,"c":43796.8299085173,"v":1542641.0609363737,"t":1733446800}
+{"o":43796.8299085173,"h":43851.0826948136,"l":43324.6682300147,"c":43605.3262753814,"v":984219.0265117666,"t":1733450400}
+{"o":43605.3262753814,"h":43605.3262753814,"l":42842.973801511,"c":43453.1192428194,"v":1234991.0027758565,"t":1733454000}
+{"o":43453.1192428194,"h":43644.7326787756,"l":43096.8664520053,"c":43280.9573154966,"v":964632.2414494877,"t":1733457600}
+{"o":43280.9573154966,"h":43437.2664977534,"l":42801.6540422112,"c":42864.939034728,"v":830094.560328206,"t":1733461200}
+{"o":42864.939034728,"h":43045.8762730953,"l":42428.005724304,"c":42625.8453774454,"v":765459.8890839835,"t":1733464800}
+{"o":42625.8453774454,"h":42722.2436826597,"l":42422.8670112358,"c":42676.2880671897,"v":721957.2756412437,"t":1733468400}
+{"o":42676.2880671897,"h":42888.0582693236,"l":42410.322518432,"c":42410.322518432,"v":881519.4085076514,"t":1733472000}
+{"o":42410.322518432,"h":42435.760097672,"l":41933.1421920762,"c":42015.6590620054,"v":936562.8585031446,"t":1733475600}
+{"o":42015.6590620054,"h":43352.2324822392,"l":41744.7807199151,"c":42297.1854492105,"v":788578.829535296,"t":1733479200}
+{"o":42297.1854492105,"h":42383.8919203012,"l":41903.2775233567,"c":42013.8763640233,"v":703585.0519500453,"t":1733482800}
+{"o":42013.8763640233,"h":42251.6133153206,"l":41442.7283301725,"c":41503.4979061492,"v":859036.0643262843,"t":1733486400}
+{"o":41503.4979061492,"h":42234.3264444908,"l":41438.086343727,"c":42100.0117562853,"v":1316342.372074754,"t":1733490000}
+{"o":42100.0117562853,"h":42716.8492079757,"l":41904.4188616065,"c":42708.7507903624,"v":1164497.526596515,"t":1733493600}
+{"o":42708.7507903624,"h":43056.7760961328,"l":42294.9290263501,"c":42725.5470789571,"v":1351209.5131616439,"t":1733497200}
+{"o":42725.5470789571,"h":42901.6295264297,"l":42500.0473603878,"c":42873.2356551049,"v":1205868.2920789216,"t":1733500800}
+{"o":42873.2356551049,"h":43173.828336862,"l":42778.3526810102,"c":42922.9092553898,"v":1077595.9729337811,"t":1733504400}
+{"o":42922.9092553898,"h":43288.483203526,"l":42815.8710430978,"c":42913.9048266514,"v":991911.2653461036,"t":1733508000}
+{"o":42913.9048266514,"h":43120.7162403632,"l":42603.1127783371,"c":43064.9366108482,"v":911900.7759205992,"t":1733511600}
+{"o":43064.9366108482,"h":43249.9942668749,"l":42688.9057721148,"c":42799.9089075585,"v":878735.5946270502,"t":1733515200}
+{"o":42799.9089075585,"h":42985.4340307859,"l":42664.2373607076,"c":42684.0108850959,"v":851937.5154668152,"t":1733518800}
+{"o":42684.0108850959,"h":42856.3275990244,"l":42572.3924018069,"c":42638.7302460513,"v":822194.4475527107,"t":1733522400}
+{"o":42638.7302460513,"h":42757.3447351434,"l":42269.8659715967,"c":42541.9009368969,"v":958442.8473577511,"t":1733526000}
+{"o":42541.9009368969,"h":42639.5040558122,"l":42280.7956133513,"c":42450.7890227284,"v":854571.3469896108,"t":1733529600}
+{"o":42450.7890227284,"h":42577.2750339948,"l":42058.6186751392,"c":42290.7659348001,"v":781417.9154650457,"t":1733533200}
+{"o":42290.7659348001,"h":42493.0805633974,"l":42055.4146173738,"c":42340.0989320876,"v":711322.5344354617,"t":1733536800}
+{"o":42340.0989320876,"h":42403.9090705311,"l":41879.2629691442,"c":42187.9380063876,"v":755354.1059708033,"t":1733540400}
+{"o":42187.9380063876,"h":42299.904272761,"l":42032.8222912719,"c":42263.4828427992,"v":670282.8336928468,"t":1733544000}
+{"o":42263.4828427992,"h":42402.4237024119,"l":42143.3153530922,"c":42269.3050983331,"v":629104.4897551482,"t":1733547600}
+{"o":42269.3050983331,"h":42461.0501238378,"l":42139.2720352087,"c":42368.5427697027,"v":681394.5243202721,"t":1733551200}
+{"o":42368.5427697027,"h":42497.9831638684,"l":42252.4947316847,"c":42403.586289665,"v":680399.3778887352,"t":1733554800}
+{"o":42403.586289665,"h":42716.392902254,"l":42196.7052253807,"c":42630.3244831225,"v":657883.7501096509,"t":1733558400}
+{"o":42630.3244831225,"h":47336.439305052,"l":42538.0322255878,"c":43099.9372230704,"v":757892.3419927893,"t":1733562000}
+{"o":43099.9372230704,"h":43213.0385665551,"l":42809.6268931341,"c":43035.8928340391,"v":719270.7513542544,"t":1733565600}
+{"o":43035.8928340391,"h":43195.1198837316,"l":42971.57347405,"c":43007.874173545,"v":605054.3111369776,"t":1733569200}
+{"o":43007.874173545,"h":43181.2395453436,"l":42864.4322702885,"c":42999.6872758882,"v":600964.3190554472,"t":1733572800}
+{"o":42999.6872758882,"h":45146.4886476138,"l":42866.2168089403,"c":45106.4352433868,"v":676109.9258348211,"t":1733576400}
+{"o":45106.4352433868,"h":45764.7320429954,"l":42861.3133096312,"c":43764.7387587206,"v":962996.1501091147,"t":1733580000}
+{"o":43764.7387587206,"h":43863.4998826282,"l":43231.312857567,"c":43431.7375260222,"v":999095.7096512399,"t":1733583600}
+{"o":43431.7375260222,"h":43684.5009223062,"l":43072.8153359644,"c":43632.2600218806,"v":1031568.0712763143,"t":1733587200}
+{"o":43632.2600218806,"h":43664.6069292958,"l":43247.8933475722,"c":43451.9806661668,"v":952421.3662630336,"t":1733590800}
+{"o":43451.9806661668,"h":43715.2964025955,"l":43314.122836296,"c":43624.9168520944,"v":1068376.5214052631,"t":1733594400}
+{"o":43624.9168520944,"h":43735.6086313964,"l":43351.4214351467,"c":43582.2519004775,"v":924893.7245264238,"t":1733598000}
+{"o":43582.2519004775,"h":43826.5644114539,"l":43378.9149959743,"c":43489.2167425891,"v":941859.7602588808,"t":1733601600}
+{"o":43489.2167425891,"h":43834.2442134864,"l":43291.7870301894,"c":43561.1972906532,"v":987037.4835224777,"t":1733605200}
+{"o":43561.1972906532,"h":43927.4284059821,"l":43007.3662058226,"c":43046.9539117652,"v":884023.9668671676,"t":1733608800}
+{"o":43046.9539117652,"h":43313.8564495167,"l":42909.3793881737,"c":42947.1975418261,"v":809723.4039441878,"t":1733612400}
+{"o":42947.1975418261,"h":44098.4088505832,"l":42644.9302396142,"c":44025.5650318522,"v":889851.704472238,"t":1733616000}
+{"o":44025.5650318522,"h":44216.7432249128,"l":43880.7842445202,"c":44056.3549576228,"v":760449.2634580949,"t":1733619600}
+{"o":44056.3549576228,"h":44481.503054909,"l":44041.8547991271,"c":44406.0620140634,"v":779961.3752271694,"t":1733623200}
+{"o":44406.0620140634,"h":44540.0428145023,"l":44058.7516443524,"c":44315.383457569,"v":829841.5222837874,"t":1733626800}
+{"o":44315.383457569,"h":44385.9157507902,"l":43225.8722847116,"c":43228.6046258023,"v":648719.3331316876,"t":1733630400}
+{"o":43228.6046258023,"h":43346.6688832194,"l":42779.9526828198,"c":43019.7216376131,"v":755928.4648896053,"t":1733634000}
+{"o":43019.7216376131,"h":43259.6182366798,"l":42893.1724770626,"c":43172.4670458101,"v":715307.8320976492,"t":1733637600}
+{"o":43172.4670458101,"h":43309.2276212571,"l":43043.4398482473,"c":43076.8392794219,"v":643279.0787054729,"t":1733641200}
+{"o":43076.8392794219,"h":43114.1801622122,"l":42586.8552526261,"c":42600.8333967006,"v":820642.6822853087,"t":1733644800}
+{"o":42600.8333967006,"h":42794.3224705168,"l":42288.2258126914,"c":42403.9206961012,"v":761389.6040666238,"t":1733648400}
+{"o":42403.9206961012,"h":42866.9263243189,"l":42399.9528350726,"c":42649.0757450426,"v":628545.8636569958,"t":1733652000}
+{"o":42649.0757450426,"h":42875.8840292994,"l":42559.7318513246,"c":42785.4733417407,"v":542103.3894599942,"t":1733655600}
+{"o":42785.4733417407,"h":42904.243320691,"l":42554.153389982,"c":42797.6305067027,"v":621416.448954424,"t":1733659200}
+{"o":42797.6305067027,"h":43092.0794217353,"l":42670.9970740511,"c":43030.391015103,"v":709354.460651996,"t":1733662800}
+{"o":43030.391015103,"h":43057.4755377059,"l":42725.2844963228,"c":42748.4406224075,"v":644202.6821544606,"t":1733666400}
+{"o":42748.4406224075,"h":43064.1696925211,"l":42495.3090905067,"c":43023.7438871862,"v":784909.9708553216,"t":1733670000}
+{"o":43023.7438871862,"h":43091.0019594023,"l":42518.8598924182,"c":42615.4827063244,"v":883159.7985885732,"t":1733673600}
+{"o":42615.4827063244,"h":42764.1213297176,"l":42457.7040869642,"c":42754.1577469321,"v":767379.2832081618,"t":1733677200}
+{"o":42754.1577469321,"h":42777.9068532287,"l":42461.4410414907,"c":42481.7352385791,"v":732155.9178390721,"t":1733680800}
+{"o":42481.7352385791,"h":42769.7354095646,"l":42283.025695825,"c":42721.3463774841,"v":766069.5190501267,"t":1733684400}
+{"o":42721.3463774841,"h":42770.7039940994,"l":42490.6060717344,"c":42518.9395220355,"v":771894.1015029397,"t":1733688000}
+{"o":42518.9395220355,"h":42613.2694848167,"l":42352.3383760068,"c":42583.0133855677,"v":700606.9690883013,"t":1733691600}
+{"o":42583.0133855677,"h":42777.6754646929,"l":42522.0859471204,"c":42772.264071142,"v":649868.3542742288,"t":1733695200}
+{"o":42772.264071142,"h":42960.3017114499,"l":42625.6833483204,"c":42832.8968055393,"v":811492.5425713821,"t":1733698800}
+{"o":42832.8968055393,"h":42878.1554976758,"l":42012.8010735235,"c":42221.142814485,"v":1111627.8053220497,"t":1733702400}
+{"o":42221.142814485,"h":42428.6508246615,"l":41888.4838100827,"c":41989.6133615581,"v":906974.0793132244,"t":1733706000}
+{"o":41989.6133615581,"h":42210.8467589013,"l":41539.7794731573,"c":41896.8515795765,"v":906393.0226592328,"t":1733709600}
+{"o":41896.8515795765,"h":42062.7008660641,"l":41559.9494124796,"c":41881.3501245256,"v":815116.0318810517,"t":1733713200}
+{"o":41881.3501245256,"h":42025.1665311483,"l":41673.3926349731,"c":42004.9332137414,"v":756776.724859196,"t":1733716800}
+{"o":42004.9332137414,"h":42063.2578973685,"l":41811.2107911323,"c":42017.3171987263,"v":639442.5621080472,"t":1733720400}
+{"o":42017.3171987263,"h":42026.6407896895,"l":41585.9625976499,"c":41638.1147286461,"v":792747.7019378712,"t":1733724000}
+{"o":41638.1147286461,"h":41969.9886984047,"l":41238.840763339,"c":41826.2563746281,"v":1076137.8713510763,"t":1733727600}
+{"o":41826.2563746281,"h":43031.8307921622,"l":40871.3346450595,"c":41100.4331359913,"v":1052909.1144948008,"t":1733731200}
+{"o":41100.4331359913,"h":42570.2396046753,"l":40715.6485440151,"c":41078.312177613,"v":1038478.9073664235,"t":1733734800}
+{"o":41078.312177613,"h":41327.2063613356,"l":40965.0243788546,"c":41285.9579711983,"v":726334.6545079261,"t":1733738400}
+{"o":41285.9579711983,"h":41291.806062815,"l":40713.3609622005,"c":40920.3686408719,"v":848547.7180542317,"t":1733742000}
+{"o":40920.3686408719,"h":41236.828076058,"l":40734.2572049664,"c":41219.5512766418,"v":893853.9996246785,"t":1733745600}
+{"o":41219.5512766418,"h":41606.7757500395,"l":41047.0100407757,"c":41473.5167203743,"v":840498.3391161031,"t":1733749200}
+{"o":41473.5167203743,"h":41975.9888921574,"l":40868.7846253055,"c":41334.6490256826,"v":955970.4798633172,"t":1733752800}
+{"o":41334.6490256826,"h":41488.2837226794,"l":39872.2973033568,"c":40146.6770739692,"v":1664839.4474649087,"t":1733756400}
+{"o":40146.6770739692,"h":40518.4961023263,"l":39830.5962478134,"c":40203.2226943523,"v":1167109.4866353325,"t":1733760000}
+{"o":40203.2226943523,"h":40394.564422796,"l":39938.9680326787,"c":39946.8173639635,"v":1020446.7624941273,"t":1733763600}
+{"o":39946.8173639635,"h":40344.1261212715,"l":39939.274251644,"c":40183.4993333408,"v":986261.180989561,"t":1733767200}
+{"o":40183.4993333408,"h":40200.0945853131,"l":39638.9293686239,"c":39733.2208586506,"v":1197087.253408439,"t":1733770800}
+{"o":39733.2208586506,"h":42269.6866166753,"l":39120.0433001301,"c":39806.6412414527,"v":2356976.5249290601,"t":1733774400}
+{"o":39806.6412414527,"h":41648.771302151,"l":37154.843359283,"c":39643.1399792414,"v":3726089.4341753209,"t":1733778000}
+{"o":39643.1399792414,"h":39786.1953962448,"l":37406.2129589347,"c":39605.4608777042,"v":3016246.067057183,"t":1733781600}
+{"o":39605.4608777042,"h":40023.6013902606,"l":39276.0356549725,"c":39401.6511897477,"v":1733971.3668897252,"t":1733785200}
+{"o":39401.6511897477,"h":40179.7907637993,"l":38835.8975943258,"c":39589.1015102529,"v":1754788.8278972488,"t":1733788800}
+{"o":39589.1015102529,"h":39887.9203418456,"l":39245.7748115232,"c":39806.2541013606,"v":1326877.2566419328,"t":1733792400}
+{"o":39806.2541013606,"h":39811.3420891794,"l":38621.6578182541,"c":38702.5742786796,"v":1429146.7395421055,"t":1733796000}
+{"o":38702.5742786796,"h":40213.566801317,"l":37466.2692206682,"c":39266.6601539332,"v":2110059.1825615624,"t":1733799600}
+{"o":39266.6601539332,"h":39382.26567021,"l":38207.0170066609,"c":38918.3529973587,"v":1287146.1893025148,"t":1733803200}
+{"o":38918.3529973587,"h":39155.1682642848,"l":38618.6104211408,"c":38949.7368335407,"v":1031246.5767280876,"t":1733806800}
+{"o":38949.7368335407,"h":39386.8863113972,"l":38799.2978123645,"c":39278.0372196537,"v":1090328.4984497048,"t":1733810400}
+{"o":39278.0372196537,"h":39285.5728449177,"l":38855.5768906503,"c":39132.3180905984,"v":899825.3317205984,"t":1733814000}
+{"o":39132.3180905984,"h":39219.9700923816,"l":38798.1612303005,"c":39103.8226437232,"v":983243.9677580642,"t":1733817600}
+{"o":39103.8226437232,"h":39999.9589450687,"l":38893.2847983472,"c":39700.7628944264,"v":1140742.2739305526,"t":1733821200}
+{"o":39700.7628944264,"h":39957.9771203501,"l":39551.1182687345,"c":39739.6751953278,"v":890339.5459068192,"t":1733824800}
+{"o":39739.6751953278,"h":39764.4248182042,"l":39352.0250647017,"c":39559.2457005863,"v":891990.4115197541,"t":1733828400}
+{"o":39559.2457005863,"h":39648.8054799708,"l":38475.6890329353,"c":38666.7515878668,"v":1380416.2207331823,"t":1733832000}
+{"o":38666.7515878668,"h":39393.442745926,"l":38625.0591653952,"c":39234.3517900063,"v":1608039.7877970263,"t":1733835600}
+{"o":39234.3517900063,"h":40068.7644394112,"l":39016.3539114364,"c":39626.2042778227,"v":3170831.4447733304,"t":1733839200}
+{"o":39626.2042778227,"h":39904.0020350257,"l":37701.8680884198,"c":37793.3379208937,"v":2929471.0517373737,"t":1733842800}
+{"o":37793.3379208937,"h":39004.4296133529,"l":37340.6085099114,"c":38793.037837922,"v":2780407.6877253065,"t":1733846400}
+{"o":38793.037837922,"h":38858.3642947845,"l":37444.2976941978,"c":37495.9517898613,"v":2181096.6093970486,"t":1733850000}
+{"o":37495.9517898613,"h":38890.4715537438,"l":37131.1973882995,"c":38506.2062610931,"v":1892103.0414388569,"t":1733853600}
+{"o":38506.2062610931,"h":39161.0569356217,"l":38253.4039292902,"c":38834.4799283221,"v":1450883.4401534575,"t":1733857200}
+{"o":38834.4799283221,"h":39262.0908973296,"l":38694.4036842069,"c":39095.4429116238,"v":1327873.2970055668,"t":1733860800}
+{"o":39095.4429116238,"h":39621.5761574803,"l":38847.3445528971,"c":39049.3117521696,"v":1473124.2951712587,"t":1733864400}
+{"o":39049.3117521696,"h":39355.0358479184,"l":38937.5360567621,"c":39285.1356567635,"v":1359245.6940238178,"t":1733868000}
+{"o":39285.1356567635,"h":39484.9861832631,"l":39005.5293496774,"c":39116.6417755423,"v":1238898.2763574382,"t":1733871600}
+{"o":39116.6417755423,"h":39471.4361681662,"l":38733.3828169208,"c":39372.040826715,"v":1598454.6564339709,"t":1733875200}
+{"o":39372.040826715,"h":39644.2902529805,"l":38718.9599714387,"c":38835.0898619724,"v":2334100.4362759981,"t":1733878800}
+{"o":38835.0898619724,"h":39741.6643235276,"l":38764.4982744884,"c":39551.3352485232,"v":1548954.2739274197,"t":1733882400}
+{"o":39551.3352485232,"h":40173.9023055681,"l":39521.0499423652,"c":40170.017761924,"v":1334124.1213445163,"t":1733886000}
+{"o":40170.017761924,"h":40280.8871494111,"l":39856.5791550265,"c":40045.1018348413,"v":1054660.5322767613,"t":1733889600}
+{"o":40045.1018348413,"h":40120.3188825855,"l":39725.1186688608,"c":39980.007615776,"v":866231.9860298567,"t":1733893200}
+{"o":39980.007615776,"h":40344.9979330012,"l":39903.9179298933,"c":40243.2796159114,"v":921707.6744751562,"t":1733896800}
+{"o":40243.2796159114,"h":40334.0727387651,"l":39852.9123534109,"c":40002.231246008,"v":1004523.915687479,"t":1733900400}
+{"o":40002.231246008,"h":40828.1285415538,"l":39972.8891680155,"c":40644.4740767078,"v":1050770.238851591,"t":1733904000}
+{"o":40644.4740767078,"h":40818.5956269952,"l":40379.2208420097,"c":40762.6135580206,"v":933403.2508319962,"t":1733907600}
+{"o":40762.6135580206,"h":41013.8337145115,"l":40745.9139768323,"c":41000.3672069818,"v":863046.5270920583,"t":1733911200}
+{"o":41000.3672069818,"h":41477.6991421111,"l":40781.2058808557,"c":41167.8194738787,"v":951135.9172037323,"t":1733914800}
+{"o":41167.8194738787,"h":41498.7048611934,"l":41067.1341963649,"c":41174.1977435541,"v":899031.8287414494,"t":1733918400}
+{"o":41174.1977435541,"h":41652.527775062,"l":40027.3323879919,"c":40525.8517053027,"v":1173968.3550245736,"t":1733922000}
+{"o":40525.8517053027,"h":40741.7885051881,"l":40198.1463187066,"c":40680.3383404509,"v":1062342.2982515399,"t":1733925600}
+{"o":40680.3383404509,"h":41280.3691356107,"l":40610.7916932393,"c":40869.446913653,"v":1728849.0075280026,"t":1733929200}
+{"o":40869.446913653,"h":41279.5609814926,"l":40561.2036970991,"c":40996.0349084911,"v":1497066.3183385667,"t":1733932800}
+{"o":40996.0349084911,"h":42100.1352377242,"l":40515.5514699681,"c":40745.6669757075,"v":1224054.5183724074,"t":1733936400}
+{"o":40745.6669757075,"h":40985.5161963653,"l":40523.4132875776,"c":40821.9713538958,"v":1243846.6741919927,"t":1733940000}
+{"o":40821.9713538958,"h":41119.915392662,"l":40691.6813963752,"c":41079.5980092558,"v":1272818.3198253852,"t":1733943600}
+{"o":41079.5980092558,"h":41386.2754440161,"l":40813.5201290325,"c":40923.01483406,"v":1172885.7977502076,"t":1733947200}
+{"o":40923.01483406,"h":41002.2722579118,"l":40682.5871722149,"c":40917.4039157983,"v":1196155.1492898264,"t":1733950800}
+{"o":40917.4039157983,"h":40994.4218974968,"l":40739.8729631046,"c":40773.5203684865,"v":3611795.4882278293,"t":1733954400}
+{"o":40773.5203684865,"h":40861.9651232267,"l":40506.7041174239,"c":40597.5424771761,"v":1098047.8446406005,"t":1733958000}
+{"o":40597.5424771761,"h":40700.7676762617,"l":40446.0320123356,"c":40594.2899253538,"v":1212364.3239673933,"t":1733961600}
+{"o":40594.2899253538,"h":40695.0297398488,"l":40310.9030970709,"c":40394.7912510358,"v":1035957.2586201982,"t":1733965200}
+{"o":40394.7912510358,"h":40991.7278789583,"l":40210.9751022562,"c":40928.9222471367,"v":1066297.9085855894,"t":1733968800}
+{"o":40928.9222471367,"h":42355.0491310373,"l":40681.4472831961,"c":42045.5028548891,"v":1243746.9562070807,"t":1733972400}
+{"o":42045.5028548891,"h":42239.5950278083,"l":41695.3061736992,"c":41951.3843147427,"v":963561.1542173127,"t":1733976000}
+{"o":41951.3843147427,"h":42510.3144548009,"l":41877.3085643848,"c":42208.9878009038,"v":978016.8949330426,"t":1733979600}
+{"o":42208.9878009038,"h":42299.2668667824,"l":41820.5105265082,"c":41999.9044868998,"v":1049987.176376417,"t":1733983200}
+{"o":41999.9044868998,"h":42253.2133078878,"l":41927.8713133975,"c":41966.9651042485,"v":972031.5494597084,"t":1733986800}
+{"o":41966.9651042485,"h":42448.5089445744,"l":41960.7470714549,"c":42379.4996350377,"v":849536.1145597474,"t":1733990400}
+{"o":42379.4996350377,"h":42607.163105234,"l":42280.169664626,"c":42297.6731211418,"v":792562.9491258943,"t":1733994000}
+{"o":42297.6731211418,"h":42318.6717435481,"l":41826.9907285561,"c":41968.2098771855,"v":882637.2242106245,"t":1733997600}
+{"o":41968.2098771855,"h":42022.9349569487,"l":41603.9424272125,"c":41838.5925980884,"v":915681.1052970013,"t":1734001200}
+{"o":41838.5925980884,"h":42227.0012445929,"l":41830.6797526593,"c":42155.7777942341,"v":930759.3365353028,"t":1734004800}
+{"o":42155.7777942341,"h":42383.9633298159,"l":41680.6185324028,"c":41905.2202954149,"v":1532975.1774972992,"t":1734008400}
+{"o":41905.2202954149,"h":42506.1257275632,"l":41775.4997091136,"c":42375.5288632661,"v":1522336.9599666791,"t":1734012000}
+{"o":42375.5288632661,"h":42413.2330952922,"l":41938.5660859172,"c":42155.85431011,"v":1313650.8308616765,"t":1734015600}
+{"o":42155.85431011,"h":42668.3021412061,"l":41997.1621282857,"c":42059.0694800701,"v":1598089.643645308,"t":1734019200}
+{"o":42059.0694800701,"h":42704.3964117837,"l":42054.0650738037,"c":42664.413222194,"v":1346262.8117747095,"t":1734022800}
+{"o":42664.413222194,"h":43226.79423054,"l":42064.9161862952,"c":42172.6524764958,"v":1286815.836469034,"t":1734026400}
+{"o":42172.6524764958,"h":42228.1590638087,"l":41283.8861279945,"c":41408.8926127812,"v":1798105.0747521226,"t":1734030000}
+{"o":41408.8926127812,"h":64620.3783586952,"l":41384.3098546929,"c":42490.0057289301,"v":1302899.7985422057,"t":1734033600}
+{"o":42490.0057289301,"h":42505.02331598,"l":42058.0946823819,"c":42278.980859375,"v":1302036.5335601619,"t":1734037200}
+{"o":42278.980859375,"h":42429.2137993902,"l":41916.5577161221,"c":42379.1162058189,"v":1796640.5904538545,"t":1734040800}
+{"o":42379.1162058189,"h":42542.2681880027,"l":41879.775915775,"c":42217.2266802478,"v":1227184.6497350361,"t":1734044400}
+{"o":42217.2266802478,"h":42511.648985665,"l":42098.6309439803,"c":42257.8881957749,"v":1261600.97291993,"t":1734048000}
+{"o":42257.8881957749,"h":42287.2584981162,"l":41733.028139791,"c":42082.9256253303,"v":1275203.7649344495,"t":1734051600}
+{"o":42082.9256253303,"h":42532.2487023204,"l":41905.1111114816,"c":42313.3448795567,"v":1208283.9104764427,"t":1734055200}
+{"o":42313.3448795567,"h":42411.7591883146,"l":42162.9168480445,"c":42270.6130110313,"v":1198225.458600153,"t":1734058800}
+{"o":42270.6130110313,"h":42330.1614912997,"l":41950.862963308,"c":42038.3417510085,"v":1002430.3125012746,"t":1734062400}
+{"o":42038.3417510085,"h":42210.3606881264,"l":41970.3640858882,"c":41984.9466200147,"v":1288511.3803926378,"t":1734066000}
+{"o":41984.9466200147,"h":42181.1824181182,"l":41406.9257885272,"c":41700.0556117048,"v":1186846.8947870613,"t":1734069600}
+{"o":41700.0556117048,"h":41898.6608289753,"l":41142.8004580014,"c":41833.2676367194,"v":1046996.2607881502,"t":1734073200}
+{"o":41833.2676367194,"h":42104.5954234526,"l":41656.6589543134,"c":42078.9328753886,"v":843776.090880589,"t":1734076800}
+{"o":42078.9328753886,"h":42147.0464688489,"l":41729.758727546,"c":41923.2107733843,"v":875045.993632763,"t":1734080400}
+{"o":41923.2107733843,"h":42147.9580260922,"l":41697.1818672299,"c":42079.0830513177,"v":1059331.5310342032,"t":1734084000}
+{"o":42079.0830513177,"h":42290.2954207771,"l":41965.2219535937,"c":41965.2219535937,"v":893430.3807260608,"t":1734087600}
+{"o":41965.2219535937,"h":42173.0042697466,"l":41763.8095610949,"c":41944.7047917195,"v":1096525.2941568249,"t":1734091200}
+{"o":41944.7047917195,"h":41965.7111004158,"l":41253.1563806514,"c":41570.2587989062,"v":1186713.0079513907,"t":1734094800}
+{"o":41570.2587989062,"h":41748.8297602048,"l":41312.0958410637,"c":41665.7093670828,"v":1287368.9686991887,"t":1734098400}
+{"o":41665.7093670828,"h":42076.4408147215,"l":41048.9260005494,"c":41143.190235282,"v":1629703.2167134471,"t":1734102000}
+{"o":41143.190235282,"h":41473.507195983,"l":41035.4288248979,"c":41098.6509166755,"v":1515207.9472428444,"t":1734105600}
+{"o":41098.6509166755,"h":41647.7259184322,"l":41086.5026710424,"c":41544.0767825922,"v":1310491.7447116857,"t":1734109200}
+{"o":41544.0767825922,"h":41597.6491391289,"l":41204.3113636473,"c":41323.2631645177,"v":1320923.5695362403,"t":1734112800}
+{"o":41323.2631645177,"h":41586.3306585265,"l":41100.3912192104,"c":41543.7115298442,"v":1255170.3147982801,"t":1734116400}
+{"o":41543.7115298442,"h":41795.2826771011,"l":41491.1856478502,"c":41668.9226697678,"v":1133734.4263131521,"t":1734120000}
+{"o":41668.9226697678,"h":41724.0080128205,"l":41509.5037843715,"c":41627.4866894865,"v":1167933.3812352035,"t":1734123600}
+{"o":41627.4866894865,"h":41742.6899279078,"l":41111.3203636902,"c":41609.3410717926,"v":1141771.4723967947,"t":1734127200}
+{"o":41609.3410717926,"h":41849.7964780586,"l":41495.5202553145,"c":41820.120620067,"v":1063783.8478166189,"t":1734130800}
+{"o":41820.120620067,"h":41905.9513110801,"l":41610.2563752602,"c":41751.6432923149,"v":1279497.9087622664,"t":1734134400}
+{"o":41751.6432923149,"h":42245.4985070365,"l":41737.231593756,"c":41973.8171449404,"v":1197222.1014755305,"t":1734138000}
+{"o":41973.8171449404,"h":42203.8802349031,"l":41846.5148445889,"c":42031.2180755335,"v":1171259.8161475039,"t":1734141600}
+{"o":42031.2180755335,"h":42142.1469725361,"l":41966.4774760321,"c":42087.510391602,"v":1122323.1321937907,"t":1734145200}
+{"o":42087.510391602,"h":42107.472304471,"l":41743.2200085599,"c":41946.6933849601,"v":1009823.0957001506,"t":1734148800}
+{"o":41946.6933849601,"h":42081.4411543872,"l":41878.5308887434,"c":42079.5149901321,"v":876112.4075613648,"t":1734152400}
+{"o":42079.5149901321,"h":42364.5510868643,"l":42038.8398638937,"c":42170.654248404,"v":938900.2560878475,"t":1734156000}
+{"o":42170.654248404,"h":42237.3449770898,"l":42007.6806290773,"c":42040.3745799364,"v":943086.8663875286,"t":1734159600}
+{"o":42040.3745799364,"h":42182.5309336227,"l":41900.3394459297,"c":42109.0593762433,"v":970798.8007508276,"t":1734163200}
+{"o":42109.0593762433,"h":42174.8552308275,"l":41939.7621581483,"c":42029.6703077899,"v":981480.0423585761,"t":1734166800}
+{"o":42029.6703077899,"h":42054.5443322748,"l":41782.7748532837,"c":41848.7545203377,"v":813606.3523552582,"t":1734170400}
+{"o":41848.7545203377,"h":41913.3365973928,"l":41688.0363087632,"c":41730.5022420534,"v":819174.1428675727,"t":1734174000}
+{"o":41730.5022420534,"h":41789.1044179977,"l":41309.1326773415,"c":41367.5533171841,"v":978225.1586969807,"t":1734177600}
+{"o":41367.5533171841,"h":41473.459623134,"l":40878.097705004,"c":41129.5013787279,"v":1143465.600818472,"t":1734181200}
+{"o":41129.5013787279,"h":41454.1085850856,"l":40999.5054430311,"c":41313.3602322618,"v":1100271.5742761989,"t":1734184800}
+{"o":41313.3602322618,"h":41606.8320594137,"l":41246.1346419664,"c":41454.2797159798,"v":1109037.1740236375,"t":1734188400}
+{"o":41454.2797159798,"h":41454.2797159798,"l":41054.0434644637,"c":41261.2158867711,"v":1330636.8829174403,"t":1734192000}
+{"o":41261.2158867711,"h":41356.9374794593,"l":40594.0749839339,"c":40657.6072765595,"v":1215004.8780672308,"t":1734195600}
+{"o":40657.6072765595,"h":40833.4948320504,"l":40172.3998860792,"c":40566.1096575321,"v":1113422.766855096,"t":1734199200}
+{"o":40566.1096575321,"h":40834.5554531035,"l":40108.9512129329,"c":40615.245285908,"v":1034850.8738915795,"t":1734202800}
+{"o":40615.245285908,"h":40714.2574634174,"l":40067.1315396006,"c":40161.2901825426,"v":1050635.9033910013,"t":1734206400}
+{"o":40161.2901825426,"h":40561.0968705446,"l":40136.6972663871,"c":40481.801365954,"v":965505.4933930971,"t":1734210000}
+{"o":40481.801365954,"h":40881.5797964418,"l":40333.0428452831,"c":40601.5632934718,"v":896964.4198698099,"t":1734213600}
+{"o":40601.5632934718,"h":41146.5866257266,"l":40561.298169012,"c":40954.2786861776,"v":1013479.3726732789,"t":1734217200}
+{"o":40954.2786861776,"h":41080.563338502,"l":40758.0238188232,"c":40932.2854633004,"v":963415.8441369059,"t":1734220800}
+{"o":40932.2854633004,"h":41252.8624167773,"l":40901.8421384766,"c":41200.1976952089,"v":891756.9169759913,"t":1734224400}
+{"o":41200.1976952089,"h":41301.4341952576,"l":41133.2205530478,"c":41155.9982822998,"v":781105.7010298186,"t":1734228000}
+{"o":41155.9982822998,"h":41184.4903267891,"l":40856.33104693,"c":40856.33104693,"v":819076.6090379888,"t":1734231600}
+{"o":40856.33104693,"h":41309.3803396367,"l":40838.9369604097,"c":41017.4923838734,"v":946280.9082752115,"t":1734235200}
+{"o":41017.4923838734,"h":41211.9971122777,"l":40967.1971197056,"c":40986.8773160419,"v":821645.3216533002,"t":1734238800}
+{"o":40986.8773160419,"h":41022.7419261762,"l":40636.3395150651,"c":40643.271743393,"v":818429.5503066888,"t":1734242400}
+{"o":40643.271743393,"h":40802.6337793415,"l":40159.5076526214,"c":40519.5045338805,"v":1035337.3533947011,"t":1734246000}
+{"o":40519.5045338805,"h":40787.7825456261,"l":40365.6179005135,"c":40758.0148801702,"v":868079.638038112,"t":1734249600}
+{"o":40758.0148801702,"h":40919.3239321315,"l":40643.4601506995,"c":40880.4838468064,"v":843718.8775048408,"t":1734253200}
+{"o":40880.4838468064,"h":41051.0679225598,"l":40661.1267799106,"c":40669.3765020456,"v":813057.0534125121,"t":1734256800}
+{"o":40669.3765020456,"h":40768.3714307876,"l":40588.240572526,"c":40715.7021814207,"v":762647.0043760285,"t":1734260400}
+{"o":40715.7021814207,"h":41005.724898053,"l":40525.2643314239,"c":40944.3218414259,"v":866849.2359370211,"t":1734264000}
+{"o":40944.3218414259,"h":41124.8130001672,"l":40673.6499167959,"c":40908.1595810317,"v":941240.0179147334,"t":1734267600}
+{"o":40908.1595810317,"h":41405.6716177397,"l":39686.8983972642,"c":40197.4789473558,"v":987370.1042797883,"t":1734271200}
+{"o":40197.4789473558,"h":40220.6725326706,"l":39927.9172087384,"c":40121.2925105237,"v":1017061.4196915912,"t":1734274800}
+{"o":40121.2925105237,"h":40407.6813913782,"l":40056.6004042325,"c":40343.112268091,"v":1052986.2961910297,"t":1734278400}
+{"o":40343.112268091,"h":40355.3463326103,"l":40081.5052532492,"c":40204.6223752518,"v":1010468.5698265083,"t":1734282000}
+{"o":40204.6223752518,"h":40223.6429834973,"l":40048.6123162362,"c":40135.9319321682,"v":882575.9038305058,"t":1734285600}
+{"o":40135.9319321682,"h":40351.2393895151,"l":40126.6618071277,"c":40189.1787724774,"v":992106.8715366434,"t":1734289200}
+{"o":40189.1787724774,"h":40236.8911855694,"l":39907.5589754228,"c":40049.3952543979,"v":970419.1673566825,"t":1734292800}
+{"o":40049.3952543979,"h":40070.4285963188,"l":39346.8680918849,"c":39397.5472910823,"v":1231276.5670744299,"t":1734296400}
+{"o":39397.5472910823,"h":39923.4001430246,"l":39209.7209496963,"c":39845.3270942294,"v":1205911.5827765749,"t":1734300000}
+{"o":39845.3270942294,"h":40968.207082514,"l":39830.9646590345,"c":40735.5477076934,"v":1592465.7333902679,"t":1734303600}
+{"o":40735.5477076934,"h":41312.9594447829,"l":40417.126240268,"c":41036.267079716,"v":1644030.7736995164,"t":1734307200}
+{"o":41036.267079716,"h":41245.6420614853,"l":40894.8068189746,"c":40973.4014564498,"v":1190163.3291206912,"t":1734310800}
+{"o":40973.4014564498,"h":40997.0968858123,"l":40320.6788788997,"c":40373.2002601588,"v":1233233.0117137474,"t":1734314400}
+{"o":40373.2002601588,"h":40487.9368151807,"l":40037.7577797801,"c":40175.1778636781,"v":1128356.9318582776,"t":1734318000}
+{"o":40175.1778636781,"h":40358.7910622113,"l":40096.7385726377,"c":40207.5097467188,"v":1053844.5696677382,"t":1734321600}
+{"o":40207.5097467188,"h":40404.4691874109,"l":40067.282313081,"c":40374.588235675,"v":988399.1409326482,"t":1734325200}
+{"o":40374.588235675,"h":40581.3615945486,"l":40288.618570236,"c":40438.6408693623,"v":992871.7336658017,"t":1734328800}
+{"o":40438.6408693623,"h":40665.6684702277,"l":40386.6053552787,"c":40525.7435724688,"v":1002219.3041810396,"t":1734332400}
+{"o":40525.7435724688,"h":40561.0252375866,"l":39921.9317305816,"c":39948.7174744226,"v":997961.9897716998,"t":1734336000}
+{"o":39948.7174744226,"h":40045.1856258933,"l":39661.8522512449,"c":39713.6775405273,"v":993145.0217535043,"t":1734339600}
+{"o":39713.6775405273,"h":39774.7440365267,"l":39103.10638019,"c":39534.2907640053,"v":953475.7673538893,"t":1734343200}
+{"o":39534.2907640053,"h":39601.1879582158,"l":38630.7099855444,"c":38895.2649679022,"v":1259362.8604356446,"t":1734346800}
+{"o":38895.2649679022,"h":39257.1707569381,"l":38487.0749889102,"c":38946.6659206556,"v":1775122.1227426541,"t":1734350400}
+{"o":38946.6659206556,"h":39349.1967147025,"l":38760.1341880948,"c":39308.3350194238,"v":1175672.3614838715,"t":1734354000}
+{"o":39308.3350194238,"h":39653.5908418038,"l":39017.8213166078,"c":39388.2335496058,"v":1216211.3303930548,"t":1734357600}
+{"o":39388.2335496058,"h":39665.2592751518,"l":39217.2263609402,"c":39460.5653400633,"v":1329756.423248807,"t":1734361200}
+{"o":39460.5653400633,"h":39947.1373516461,"l":39432.749233949,"c":39745.9854111563,"v":1505887.093132993,"t":1734364800}
+{"o":39745.9854111563,"h":40217.0355805819,"l":39745.9674786174,"c":39917.4691372951,"v":1379533.8078210701,"t":1734368400}
+{"o":39917.4691372951,"h":40355.2809339351,"l":39700.3158898572,"c":40343.6803746024,"v":1474629.2366825382,"t":1734372000}
+{"o":40343.6803746024,"h":41231.9018226171,"l":39454.8519143012,"c":40582.7622246389,"v":1371796.6888202885,"t":1734375600}
+{"o":40582.7622246389,"h":40627.9589463866,"l":39988.2902736768,"c":40226.9880177898,"v":1306845.9932648523,"t":1734379200}
+{"o":40226.9880177898,"h":40673.2227381176,"l":40226.9880177898,"c":40657.4999650683,"v":1265546.0278045516,"t":1734382800}
+{"o":40657.4999650683,"h":40711.4826318698,"l":40292.8371967562,"c":40495.2239160787,"v":999209.5854485078,"t":1734386400}
+{"o":40495.2239160787,"h":40596.8355984937,"l":40120.0247379519,"c":40182.4501037059,"v":1096521.3369152946,"t":1734390000}
+{"o":40182.4501037059,"h":40276.9845947119,"l":39373.9403211074,"c":39378.0420957801,"v":1451173.1307312457,"t":1734393600}
+{"o":39378.0420957801,"h":39931.6118430937,"l":39300.9619248235,"c":39821.4292179125,"v":1259570.9394411037,"t":1734397200}
+{"o":39821.4292179125,"h":40025.7862343817,"l":39628.0820311021,"c":39763.0726647931,"v":995357.9018355825,"t":1734400800}
+{"o":39763.0726647931,"h":40090.2843361558,"l":39539.0741139372,"c":40035.1159535226,"v":1127182.4328579218,"t":1734404400}
+{"o":40035.1159535226,"h":40097.4113958051,"l":39456.7250252405,"c":39817.4755859443,"v":994636.6968652053,"t":1734408000}
+{"o":39817.4755859443,"h":39996.0881514894,"l":39607.7387123261,"c":39950.0736289577,"v":1028679.6492661822,"t":1734411600}
+{"o":39950.0736289577,"h":40140.8220805603,"l":39735.1215120652,"c":39967.0082905207,"v":889420.6798235438,"t":1734415200}
+{"o":39967.0082905207,"h":40242.1632143209,"l":39924.3402041468,"c":40067.6716799791,"v":1007950.3976273185,"t":1734418800}
+{"o":40067.6716799791,"h":40629.1727440313,"l":39854.5179302341,"c":40363.987276719,"v":1149679.1376079344,"t":1734422400}
+{"o":40363.987276719,"h":41423.1676249806,"l":37395.522897654,"c":39591.3551392017,"v":1313421.581928432,"t":1734426000}
+{"o":39591.3551392017,"h":53063.2876419511,"l":39327.1968042791,"c":41242.0913841716,"v":1236619.0810775904,"t":1734429600}
+{"o":41242.0913841716,"h":41333.9316842593,"l":40910.479517646,"c":41001.1859686379,"v":1177157.7685010626,"t":1734433200}
+{"o":41001.1859686379,"h":42979.8957343328,"l":40907.6211017502,"c":42741.2839835159,"v":1649268.1431940713,"t":1734436800}
+{"o":42741.2839835159,"h":42756.7897965342,"l":41647.6958410513,"c":41994.0226842746,"v":3148258.1982745021,"t":1734440400}
+{"o":41994.0226842746,"h":48958.7613344279,"l":38257.9813557732,"c":43244.1269889028,"v":2304509.2046043263,"t":1734444000}
+{"o":43244.1269889028,"h":43255.0241054143,"l":42258.7927042144,"c":42938.3595246805,"v":2518734.4788088007,"t":1734447600}
+{"o":42938.3595246805,"h":44249.8634535356,"l":42812.7853412231,"c":44187.6486516315,"v":2437173.2608750295,"t":1734451200}
+{"o":44187.6486516315,"h":44470.5734565575,"l":43792.9571339578,"c":44289.8714637976,"v":1898960.3637745061,"t":1734454800}
+{"o":44289.8714637976,"h":44574.8677683772,"l":43734.9823009541,"c":44357.764477572,"v":1696121.0468843172,"t":1734458400}
+{"o":44357.764477572,"h":44552.8686554247,"l":36872.4580727803,"c":41480.4009153822,"v":1508739.6614631955,"t":1734462000}
+{"o":41480.4009153822,"h":41677.0745176515,"l":40725.5716725925,"c":40976.5471672668,"v":1570213.914589446,"t":1734465600}
+{"o":40976.5471672668,"h":41042.1900611908,"l":40678.7591728134,"c":40845.4272324972,"v":1442077.7675626292,"t":1734469200}
+{"o":40845.4272324972,"h":40892.0881397176,"l":40049.8481352664,"c":40490.3392370062,"v":1563403.6315948237,"t":1734472800}
+{"o":40490.3392370062,"h":40518.6847993009,"l":39919.2090234536,"c":40398.7485575547,"v":1631790.6215016744,"t":1734476400}
+{"o":40398.7485575547,"h":40915.9534983651,"l":39779.788919478,"c":40241.2929560978,"v":1722260.0364904827,"t":1734480000}
+{"o":40241.2929560978,"h":40405.0193380121,"l":39130.4544591693,"c":39210.6903837768,"v":1748122.4908206924,"t":1734483600}
+{"o":39210.6903837768,"h":39750.9960270846,"l":39071.4725512598,"c":39383.8080755157,"v":1796476.8610278335,"t":1734487200}
+{"o":39383.8080755157,"h":39595.6977610708,"l":39070.174947701,"c":39167.036853545,"v":1530164.1592694104,"t":1734490800}
+{"o":39167.036853545,"h":39244.9190439348,"l":38715.3712069822,"c":39105.38271964,"v":1467496.8652975671,"t":1734494400}
+{"o":39105.38271964,"h":39307.5831844267,"l":38780.2093558717,"c":38852.1511042098,"v":1369886.1880772267,"t":1734498000}
+{"o":38852.1511042098,"h":39026.688777053,"l":38458.6674708081,"c":38779.5047563447,"v":1434437.003957941,"t":1734501600}
+{"o":38779.5047563447,"h":39101.5098671825,"l":38670.5227750141,"c":38883.9869667703,"v":1238586.8153443749,"t":1734505200}
+{"o":38883.9869667703,"h":39123.4619906021,"l":38593.4571552049,"c":38858.870676785,"v":1195832.5487688207,"t":1734508800}
+{"o":38858.870676785,"h":39213.7399091557,"l":38841.7149778776,"c":39018.2228714254,"v":1141568.1878384345,"t":1734512400}
+{"o":39018.2228714254,"h":39341.8496169441,"l":38834.1757750031,"c":39158.0068077102,"v":1309429.4141270313,"t":1734516000}
+{"o":39158.0068077102,"h":39437.8349595228,"l":39129.0163655544,"c":39220.3282164201,"v":1162065.8153842289,"t":1734519600}
+{"o":39220.3282164201,"h":39372.3069023717,"l":38865.0294517056,"c":38973.4616105804,"v":1287968.6028298889,"t":1734523200}
+{"o":38973.4616105804,"h":39256.7111277059,"l":38666.8797319558,"c":38840.3283477815,"v":1218004.6131944384,"t":1734526800}
+{"o":38840.3283477815,"h":39160.5463416957,"l":38685.8679175399,"c":38794.5542046609,"v":1505127.5792706113,"t":1734530400}
+{"o":38794.5542046609,"h":39387.1012112155,"l":38628.4990997945,"c":39196.6445284202,"v":1595446.2205977223,"t":1734534000}
+{"o":39196.6445284202,"h":39332.1160867482,"l":38730.6196235881,"c":38919.3803850464,"v":1633949.1193308034,"t":1734537600}
+{"o":38919.3803850464,"h":39203.6790875345,"l":38517.0151132832,"c":39008.6170794537,"v":1623690.7596852086,"t":1734541200}
+{"o":39008.6170794537,"h":39262.3258908601,"l":38766.733469127,"c":39236.1822541183,"v":1601992.3000863157,"t":1734544800}
+{"o":39236.1822541183,"h":39313.0444980244,"l":38094.6420550453,"c":38130.330830592,"v":2212719.8339810129,"t":1734548400}
+{"o":38130.330830592,"h":38289.2618992503,"l":37012.3449723193,"c":37289.9438969667,"v":3640920.5374523262,"t":1734552000}
+{"o":37289.9438969667,"h":37910.8135746543,"l":36476.8700474106,"c":37645.1171860939,"v":1940377.0952868499,"t":1734555600}
+{"o":37645.1171860939,"h":37866.9852592295,"l":36900.3038010222,"c":37211.9634025636,"v":1405716.62925875,"t":1734559200}
+{"o":37211.9634025636,"h":37423.8369064932,"l":36625.7374878074,"c":37252.8522973894,"v":1552133.4461619086,"t":1734562800}
+{"o":37252.8522973894,"h":37717.4921682463,"l":37075.0989701766,"c":37517.5668079056,"v":1539320.1171595457,"t":1734566400}
+{"o":37517.5668079056,"h":37524.5603664724,"l":36560.1754386926,"c":36647.7914812517,"v":1401909.9414536871,"t":1734570000}
+{"o":36647.7914812517,"h":37106.3368044096,"l":35744.1378440326,"c":37083.0979239718,"v":2267611.3794721873,"t":1734573600}
+{"o":37083.0979239718,"h":38098.0940780979,"l":36927.8432878724,"c":37689.4094934515,"v":1602748.1479227839,"t":1734577200}
+{"o":37689.4094934515,"h":38584.5833753664,"l":37369.7228642662,"c":38180.3205173828,"v":1165334.7197477708,"t":1734580800}
+{"o":38180.3205173828,"h":38733.2567722589,"l":38117.8627365896,"c":38614.6590171987,"v":1172459.6780759725,"t":1734584400}
+{"o":38614.6590171987,"h":38878.1385566527,"l":38368.2186979934,"c":38698.2895777633,"v":1450419.8072026663,"t":1734588000}
+{"o":38698.2895777633,"h":39142.8935822994,"l":38634.0867649745,"c":38972.187899449,"v":1348533.6833922723,"t":1734591600}
+{"o":38972.187899449,"h":38976.9617314201,"l":38044.2349810497,"c":38142.0429652257,"v":1498745.2546507397,"t":1734595200}
+{"o":38142.0429652257,"h":38417.8786584595,"l":38000.8986019642,"c":38364.4947561919,"v":1302262.8135226588,"t":1734598800}
+{"o":38364.4947561919,"h":38609.8831077151,"l":38211.630900649,"c":38432.5943538772,"v":1187492.0101463189,"t":1734602400}
+{"o":38432.5943538772,"h":38495.8142556828,"l":38249.5533657063,"c":38443.4180717289,"v":1069258.3378646586,"t":1734606000}
+{"o":38443.4180717289,"h":38685.3731098081,"l":37731.6426751581,"c":37959.7714155284,"v":1336676.3392867707,"t":1734609600}
+{"o":37959.7714155284,"h":38206.1359884497,"l":37822.8000003021,"c":37947.067463428,"v":1513077.300634684,"t":1734613200}
+{"o":37947.067463428,"h":38465.1710139775,"l":37539.9101301797,"c":37698.3241329619,"v":1954335.7970207909,"t":1734616800}
+{"o":37698.3241329619,"h":37706.5431089962,"l":36815.7646241819,"c":37534.5415696322,"v":2264901.1800770541,"t":1734620400}
+{"o":37534.5415696322,"h":37793.32543492,"l":36948.1935300351,"c":37654.2148855908,"v":1912019.7573542241,"t":1734624000}
+{"o":37654.2148855908,"h":37662.597937543,"l":35595.2315814628,"c":35995.1366337859,"v":2366486.4059093711,"t":1734627600}
+{"o":35995.1366337859,"h":36373.965117829,"l":33999.8080819879,"c":35545.5769916867,"v":3262521.9687644183,"t":1734631200}
+{"o":35545.5769916867,"h":35854.0862779376,"l":34109.084415177,"c":34992.4929416991,"v":2810018.2171806041,"t":1734634800}
+{"o":34992.4929416991,"h":35733.0206013063,"l":34151.5337647846,"c":35315.8105429522,"v":2820759.7955711652,"t":1734638400}
+{"o":35315.8105429522,"h":36359.9675347842,"l":35031.7891296033,"c":35540.0551104146,"v":1752245.5847457284,"t":1734642000}
+{"o":35540.0551104146,"h":36010.3283555434,"l":35143.4593108719,"c":35955.5351646411,"v":1552917.2193422997,"t":1734645600}
+{"o":35955.5351646411,"h":36947.9300532291,"l":35277.2095022368,"c":36354.5353306228,"v":1556517.5473458366,"t":1734649200}
+{"o":36354.5353306228,"h":36912.8356481509,"l":35968.8358171356,"c":36636.2388650267,"v":1861056.7559965295,"t":1734652800}
+{"o":36636.2388650267,"h":36876.1630472021,"l":36253.7215587974,"c":36426.1710924167,"v":1413866.607226959,"t":1734656400}
+{"o":36426.1710924167,"h":37517.312450307,"l":36355.1881878817,"c":37265.0119436457,"v":1659392.4267580777,"t":1734660000}
+{"o":37265.0119436457,"h":37332.3697693532,"l":36789.904900502,"c":36851.7854765449,"v":1239231.7451774622,"t":1734663600}
+{"o":36851.7854765449,"h":37133.9097464131,"l":36539.752822371,"c":36557.3955681363,"v":1343233.5662821196,"t":1734667200}
+{"o":36557.3955681363,"h":36690.1910683165,"l":36048.100199005,"c":36157.4878447679,"v":1317896.1062007963,"t":1734670800}
+{"o":36157.4878447679,"h":36483.2962813426,"l":35298.4491479774,"c":35604.4245508505,"v":1877088.4218299473,"t":1734674400}
+{"o":35604.4245508505,"h":36589.7259427761,"l":35600.0461316843,"c":35898.5392057823,"v":1985979.3309385704,"t":1734678000}
+{"o":35898.5392057823,"h":35941.7119724249,"l":32359.5176153526,"c":34091.3208307656,"v":2689343.6540421895,"t":1734681600}
+{"o":34091.3208307656,"h":34994.2376720803,"l":33426.6637592131,"c":34296.429262503,"v":2683653.2293129363,"t":1734685200}
+{"o":34296.429262503,"h":34592.6638632859,"l":33114.2029783386,"c":34256.7595593159,"v":2688206.8183209156,"t":1734688800}
+{"o":34256.7595593159,"h":34987.758913373,"l":32859.2106117921,"c":33403.0743246339,"v":2642540.4809339759,"t":1734692400}
+{"o":33403.0743246339,"h":35223.7272303976,"l":33369.3471132483,"c":34905.4576144765,"v":2396851.0994266081,"t":1734696000}
+{"o":34905.4576144765,"h":35861.6543271559,"l":34599.1505188104,"c":35786.9696706467,"v":2290796.4751162948,"t":1734699600}
+{"o":35786.9696706467,"h":36011.510203066,"l":35395.2485747354,"c":35767.7139202572,"v":1804959.9052252593,"t":1734703200}
+{"o":35767.7139202572,"h":36322.7885091755,"l":35599.1533621509,"c":36066.5836014141,"v":1903581.6968055158,"t":1734706800}
+{"o":36066.5836014141,"h":36643.0069476168,"l":35765.6145154844,"c":36259.5076384513,"v":2221795.6937149055,"t":1734710400}
+{"o":36259.5076384513,"h":36653.3928640286,"l":36087.0168266516,"c":36501.6879074169,"v":1706491.7921257564,"t":1734714000}
+{"o":36501.6879074169,"h":36577.5582078119,"l":34715.4398008774,"c":34994.5037181975,"v":1573826.6587867448,"t":1734717600}
+{"o":34994.5037181975,"h":35506.2278513978,"l":34990.8332764863,"c":35204.4349578125,"v":1730444.8809900428,"t":1734721200}
+{"o":35204.4349578125,"h":35212.5185451348,"l":34687.3348768294,"c":34912.4430680999,"v":1720598.8578437075,"t":1734724800}
+{"o":34912.4430680999,"h":35095.2295467643,"l":34511.0751793098,"c":35072.5734187134,"v":1677731.7203484767,"t":1734728400}
+{"o":35072.5734187134,"h":35402.1533297145,"l":34952.4607743459,"c":35383.9855389944,"v":1320119.7060507436,"t":1734732000}
+{"o":35383.9855389944,"h":35738.6059284217,"l":35333.2222032981,"c":35738.6059284217,"v":1336830.3437583358,"t":1734735600}
+{"o":35738.6059284217,"h":35841.6800662881,"l":35462.3346553955,"c":35664.1394829112,"v":1541031.5635312414,"t":1734739200}
+{"o":35664.1394829112,"h":36129.6276651288,"l":35626.9350223433,"c":35884.037651128,"v":1729779.7773020028,"t":1734742800}
+{"o":35884.037651128,"h":35979.7253295035,"l":34360.1094855022,"c":35665.9477688105,"v":1723776.2951240989,"t":1734746400}
+{"o":35665.9477688105,"h":35756.8918095715,"l":35490.6586169032,"c":35632.4329071487,"v":1692388.2770580659,"t":1734750000}
+{"o":35632.4329071487,"h":36026.9763148881,"l":35607.5325919156,"c":36026.9763148881,"v":1471637.2761179209,"t":1734753600}
+{"o":36026.9763148881,"h":36533.3630537393,"l":35979.2027001293,"c":36506.0123280473,"v":1411331.3609547401,"t":1734757200}
+{"o":36506.0123280473,"h":36680.1789051896,"l":35266.6433890737,"c":35574.1924580819,"v":1381873.5699858423,"t":1734760800}
+{"o":35574.1924580819,"h":37407.2387599133,"l":35455.3388282077,"c":36789.4101973353,"v":1351706.6664503554,"t":1734764400}
+{"o":36789.4101973353,"h":36837.4613256116,"l":36383.1220682816,"c":36383.1220682816,"v":1284952.2203553212,"t":1734768000}
+{"o":36383.1220682816,"h":36456.3219145206,"l":35983.7654743152,"c":36114.1917400412,"v":1223867.6906423634,"t":1734771600}
+{"o":36114.1917400412,"h":36281.0356808439,"l":35891.4598736734,"c":36002.2201173177,"v":1238687.2047344889,"t":1734775200}
+{"o":36002.2201173177,"h":36030.5604856897,"l":35588.8259698437,"c":35722.3781775493,"v":1294445.4083488432,"t":1734778800}
+{"o":35722.3781775493,"h":35756.117304725,"l":34565.5711712583,"c":34649.8462675009,"v":1728835.3887604284,"t":1734782400}
+{"o":34649.8462675009,"h":34936.6479024847,"l":33748.6658845573,"c":34193.1355043576,"v":1993776.4540556273,"t":1734786000}
+{"o":34193.1355043576,"h":34579.7292671461,"l":33844.9035904748,"c":33938.159301217,"v":1554974.7412883174,"t":1734789600}
+{"o":33938.159301217,"h":34502.7888444435,"l":33841.0232739942,"c":34394.6181292687,"v":1558560.5528055523,"t":1734793200}
+{"o":34394.6181292687,"h":34531.5288641814,"l":33708.5397653461,"c":33887.7054387397,"v":1660088.24630018,"t":1734796800}
+{"o":33887.7054387397,"h":34109.1416969875,"l":33266.3921050856,"c":33885.1197311199,"v":1912025.333036036,"t":1734800400}
+{"o":33885.1197311199,"h":34115.6818142049,"l":33079.2744653743,"c":33561.258872522,"v":1640312.7298150768,"t":1734804000}
+{"o":33561.258872522,"h":33587.4270569859,"l":32858.9323529053,"c":33430.0719579827,"v":1660694.2340485088,"t":1734807600}
+{"o":33430.0719579827,"h":33778.1330418309,"l":33139.3378731791,"c":33453.3753996914,"v":1317932.3959448445,"t":1734811200}
+{"o":33453.3753996914,"h":33569.6811015501,"l":32914.4074938677,"c":33279.1842438915,"v":1307993.712178923,"t":1734814800}
+{"o":33279.1842438915,"h":33656.4638033443,"l":33020.817736492,"c":33370.1546929145,"v":1139656.3342400496,"t":1734818400}
+{"o":33370.1546929145,"h":33601.9681748356,"l":32889.9333529797,"c":33417.4807832684,"v":1245735.9765640029,"t":1734822000}
+{"o":33417.4807832684,"h":33778.4807139593,"l":32978.4598680159,"c":33504.4997356565,"v":1323102.3155420194,"t":1734825600}
+{"o":33504.4997356565,"h":33880.1637095172,"l":33243.5905406589,"c":33665.7146128855,"v":1293430.1887682378,"t":1734829200}
+{"o":33665.7146128855,"h":33864.7175364451,"l":33363.0989275425,"c":33490.4975355954,"v":1266395.8631274186,"t":1734832800}
+{"o":33490.4975355954,"h":33847.9517633875,"l":33234.1699671166,"c":33629.9373048632,"v":1228764.1602637416,"t":1734836400}
+{"o":33629.9373048632,"h":33759.1418894662,"l":33136.9268281842,"c":33136.9268281842,"v":1288680.0345243108,"t":1734840000}
+{"o":33136.9268281842,"h":33297.6009351325,"l":32753.0246751087,"c":33265.9256141742,"v":1592673.2971153755,"t":1734843600}
+{"o":33265.9256141742,"h":33838.8254588768,"l":33153.6294792269,"c":33729.1351312396,"v":1322260.9331628738,"t":1734847200}
+{"o":33729.1351312396,"h":34031.1272088406,"l":33650.1093333256,"c":33940.4825555296,"v":1241580.14251878,"t":1734850800}
+{"o":33940.4825555296,"h":34206.4963914618,"l":33854.8847997994,"c":33941.4072005989,"v":1221028.1909884517,"t":1734854400}
+{"o":33941.4072005989,"h":34415.521590016,"l":33826.3872233306,"c":34165.6176749808,"v":1025947.2647458906,"t":1734858000}
+{"o":34165.6176749808,"h":34422.6079672695,"l":34115.8971310831,"c":34179.4482283531,"v":1171325.5416738461,"t":1734861600}
+{"o":34179.4482283531,"h":34437.4528617511,"l":34139.9594767892,"c":34365.4126442802,"v":1225626.762893921,"t":1734865200}
+{"o":34365.4126442802,"h":34598.0834810768,"l":34174.7237518592,"c":34240.9757523606,"v":1190018.6487557148,"t":1734868800}
+{"o":34240.9757523606,"h":34414.8253285814,"l":33980.0227626699,"c":34041.9232703856,"v":1266668.021923376,"t":1734872400}
+{"o":34041.9232703856,"h":34106.40741907,"l":32969.1417761089,"c":32969.1417761089,"v":1544377.7826556433,"t":1734876000}
+{"o":32969.1417761089,"h":33595.6572900727,"l":32969.1417761089,"c":33487.5000826558,"v":1357508.641484885,"t":1734879600}
+{"o":33487.5000826558,"h":33781.1367242587,"l":33231.1499369809,"c":33694.6821960298,"v":1436354.480940786,"t":1734883200}
+{"o":33694.6821960298,"h":33750.1184933262,"l":33375.0518855171,"c":33461.1327274485,"v":1488087.5596319204,"t":1734886800}
+{"o":33461.1327274485,"h":33888.3522163369,"l":33369.4684526719,"c":33507.1167847978,"v":1527784.0028630777,"t":1734890400}
+{"o":33507.1167847978,"h":34290.2562650045,"l":32743.0925808371,"c":32905.810524481,"v":1588633.8413940195,"t":1734894000}
+{"o":32905.810524481,"h":33380.2330884148,"l":32603.470719848,"c":33338.672665418,"v":1576933.7793129948,"t":1734897600}
+{"o":33338.672665418,"h":34174.1383111156,"l":33197.5198950297,"c":33318.14069879,"v":1338302.6398434555,"t":1734901200}
+{"o":33318.14069879,"h":33482.3560656758,"l":32756.0236680718,"c":33437.0364031944,"v":1414001.1803156578,"t":1734904800}
+{"o":33437.0364031944,"h":33606.9778605986,"l":33153.3807563957,"c":33299.4143004048,"v":1301154.9666880786,"t":1734908400}
+{"o":33299.4143004048,"h":33314.3783163621,"l":32778.0413489005,"c":33045.7411260513,"v":1349320.6592077883,"t":1734912000}
+{"o":33045.7411260513,"h":33577.536482781,"l":32558.4580467731,"c":32887.252694745,"v":1599109.2446689166,"t":1734915600}
+{"o":32887.252694745,"h":33196.5169486172,"l":32549.6788423413,"c":33153.0935124102,"v":1416303.0317183258,"t":1734919200}
+{"o":33153.0935124102,"h":34755.4987107726,"l":33044.4760587172,"c":34541.0291540267,"v":1514305.2225334544,"t":1734922800}
+{"o":34541.0291540267,"h":34819.7410302604,"l":34272.8076389081,"c":34276.7626251655,"v":1183884.2247639101,"t":1734926400}
+{"o":34276.7626251655,"h":34397.7327239244,"l":33961.1775420268,"c":34128.6529665947,"v":1206259.3961566542,"t":1734930000}
+{"o":34128.6529665947,"h":34219.9438888756,"l":33519.1223867798,"c":33544.0872969238,"v":1420807.9027487342,"t":1734933600}
+{"o":33544.0872969238,"h":33912.4743248801,"l":33344.3992579339,"c":33803.0348108201,"v":1195523.63113286,"t":1734937200}
+{"o":33803.0348108201,"h":34220.1382030283,"l":33713.7529747434,"c":34189.7733566432,"v":1126988.4067548821,"t":1734940800}
+{"o":34189.7733566432,"h":34619.9807645768,"l":34172.3805307648,"c":34274.9932056779,"v":1239039.9968186063,"t":1734944400}
+{"o":34274.9932056779,"h":34466.1684870594,"l":34144.2738537786,"c":34350.797276185,"v":1275736.3192772062,"t":1734948000}
+{"o":34350.797276185,"h":34435.5764852385,"l":34012.7016141449,"c":34044.4456868127,"v":1431630.8458081884,"t":1734951600}
+{"o":34044.4456868127,"h":34312.1144677289,"l":33906.6069134729,"c":34181.1195260875,"v":1327531.4330482292,"t":1734955200}
+{"o":34181.1195260875,"h":34222.4691724107,"l":33607.355978242,"c":33876.3550538594,"v":1433786.8049653859,"t":1734958800}
+{"o":33876.3550538594,"h":34321.1383771227,"l":33626.1496625398,"c":34079.0086593554,"v":1600335.1340477583,"t":1734962400}
+{"o":34079.0086593554,"h":34459.2478823906,"l":33491.1118791,"c":33554.5857971295,"v":1689649.0350247042,"t":1734966000}
+{"o":33554.5857971295,"h":34420.5434929877,"l":33449.2203446332,"c":34324.7946752602,"v":1514923.0061094945,"t":1734969600}
+{"o":34324.7946752602,"h":34538.7978238581,"l":34127.2082472302,"c":34231.8588814003,"v":1383899.0799697826,"t":1734973200}
+{"o":34231.8588814003,"h":34499.3836928621,"l":34091.9258957685,"c":34319.780342606,"v":1096949.8780617523,"t":1734976800}
+{"o":34319.780342606,"h":35162.9979776371,"l":34286.8594146187,"c":34749.5281249127,"v":1227834.2305815232,"t":1734980400}
+{"o":34749.5281249127,"h":35547.0050994629,"l":34596.2696525801,"c":35432.3511241662,"v":1185619.2673699311,"t":1734984000}
+{"o":35432.3511241662,"h":35877.3441829879,"l":35185.4725488668,"c":35252.6593622204,"v":1475102.9574082347,"t":1734987600}
+{"o":35252.6593622204,"h":35730.7277968555,"l":33385.6109813292,"c":33881.8825615017,"v":1173565.5290200235,"t":1734991200}
+{"o":33881.8825615017,"h":33920.7173991131,"l":33288.7729554732,"c":33474.8030964442,"v":1154516.0954134946,"t":1734994800}
+{"o":33474.8030964442,"h":33532.025208905,"l":33165.2870693264,"c":33437.0317487463,"v":1042358.4125665539,"t":1734998400}
+{"o":33437.0317487463,"h":33513.7397522832,"l":33004.2963890609,"c":33032.904092691,"v":976260.9400732539,"t":1735002000}
+{"o":33032.904092691,"h":33366.3353841209,"l":32755.1249661075,"c":33066.334132362,"v":1036880.437442363,"t":1735005600}
+{"o":33066.334132362,"h":33454.9604422849,"l":33060.1752506554,"c":33433.2257327034,"v":927427.2752328848,"t":1735009200}
+{"o":33433.2257327034,"h":33644.4742439762,"l":33309.4588833494,"c":33594.1157995363,"v":910871.1376675456,"t":1735012800}
+{"o":33594.1157995363,"h":33764.5789197521,"l":33458.7658650078,"c":33752.6327095825,"v":892820.4495919199,"t":1735016400}
+{"o":33752.6327095825,"h":33781.5778432019,"l":33432.9703222225,"c":33479.5631845677,"v":793479.77529641,"t":1735020000}
+{"o":33479.5631845677,"h":33773.5761842448,"l":33353.0870383658,"c":33698.5821760541,"v":746543.2406869499,"t":1735023600}
+{"o":33698.5821760541,"h":35932.4575162187,"l":33608.6433871856,"c":35690.2574165882,"v":980476.841937169,"t":1735027200}
+{"o":35690.2574165882,"h":35915.7673761231,"l":35392.1667676241,"c":35640.0929716421,"v":1032848.8226807299,"t":1735030800}
+{"o":35640.0929716421,"h":35715.5022517634,"l":35272.4364415282,"c":35291.715987734,"v":1145021.577562331,"t":1735034400}
+{"o":35291.715987734,"h":35772.0009826142,"l":35257.2661346571,"c":35712.8655893874,"v":1162524.9767387642,"t":1735038000}
+{"o":35712.8655893874,"h":35788.997971734,"l":35403.1570040514,"c":35453.439783304,"v":1002615.0677253881,"t":1735041600}
+{"o":35453.439783304,"h":36245.3620953395,"l":35393.1484123983,"c":36186.4276479208,"v":1185742.0198661857,"t":1735045200}
+{"o":36186.4276479208,"h":36240.1920872695,"l":35895.5279026869,"c":36002.1454043994,"v":1247415.5060758786,"t":1735048800}
+{"o":36002.1454043994,"h":36862.8409046179,"l":35859.7794223643,"c":36625.552794723,"v":1347012.1203970383,"t":1735052400}
+{"o":36625.552794723,"h":36789.73874125,"l":36178.2788561851,"c":36208.9041702163,"v":1195262.8690747833,"t":1735056000}
+{"o":36208.9041702163,"h":36507.2642685606,"l":35910.1578446804,"c":36398.4370328681,"v":1130529.9883182072,"t":1735059600}
+{"o":36398.4370328681,"h":36748.1397534391,"l":36240.4320788494,"c":36362.5353263896,"v":1203979.1605472807,"t":1735063200}
+{"o":36362.5353263896,"h":36430.4038780557,"l":36048.2665864824,"c":36133.7798560342,"v":1108216.4087919139,"t":1735066800}
+{"o":36133.7798560342,"h":36183.9329205792,"l":35745.5050171713,"c":35997.8169591165,"v":1101671.5326228151,"t":1735070400}
+{"o":35997.8169591165,"h":36625.8793821326,"l":35921.5165255119,"c":36391.9160557381,"v":978061.9739796091,"t":1735074000}
+{"o":36391.9160557381,"h":36571.294013863,"l":36290.4451847797,"c":36437.9142533611,"v":922318.7076480524,"t":1735077600}
+{"o":36437.9142533611,"h":36701.8660009762,"l":36261.3173646409,"c":36463.823399467,"v":907421.4344018808,"t":1735081200}
+{"o":36463.823399467,"h":36616.4906893747,"l":36291.7584274583,"c":36492.5313785203,"v":1013053.2044431227,"t":1735084800}
+{"o":36492.5313785203,"h":42420.2978418354,"l":36476.9297544217,"c":41825.6912452936,"v":1329342.309491355,"t":1735088400}
+{"o":41825.6912452936,"h":42374.4320211218,"l":41811.8471834229,"c":42314.8934867077,"v":1162753.3171336411,"t":1735092000}
+{"o":42314.8934867077,"h":42489.7519062382,"l":41891.1189781578,"c":41953.2731029788,"v":918418.2389734872,"t":1735095600}
+{"o":41953.2731029788,"h":53038.2455019405,"l":37483.4014069846,"c":38262.1226018178,"v":765050.5311502105,"t":1735099200}
+{"o":38262.1226018178,"h":38389.8460050856,"l":38073.0541121485,"c":38257.1793447751,"v":715290.1393371726,"t":1735102800}
+{"o":38257.1793447751,"h":38489.1711221213,"l":38011.565302974,"c":38151.8080098453,"v":754469.0552245448,"t":1735106400}
+{"o":38151.8080098453,"h":38337.3452042064,"l":37626.9850182413,"c":38021.8037789257,"v":706457.4855867835,"t":1735110000}
+{"o":38021.8037789257,"h":38200.9876027935,"l":37880.7773728296,"c":37971.6852763373,"v":765874.5093634492,"t":1735113600}
+{"o":37971.6852763373,"h":38132.0100634337,"l":37873.8884793891,"c":37998.4205377977,"v":600419.0389279284,"t":1735117200}
+{"o":37998.4205377977,"h":38674.1682570105,"l":37705.8587790716,"c":37884.1311309688,"v":798561.4421302815,"t":1735120800}
+{"o":37884.1311309688,"h":38014.8012925097,"l":37443.0468921144,"c":37578.5960735432,"v":687062.2962158904,"t":1735124400}
+{"o":37578.5960735432,"h":37781.5869961241,"l":37436.2049198968,"c":37629.7217446878,"v":776323.348898154,"t":1735128000}
+{"o":37629.7217446878,"h":37824.9944146753,"l":37596.0422774152,"c":37805.1459081885,"v":651506.2838669065,"t":1735131600}
+{"o":37805.1459081885,"h":38274.7031544752,"l":37786.7976595247,"c":38176.0532289628,"v":782638.4540221707,"t":1735135200}
+{"o":38176.0532289628,"h":44081.9054582284,"l":37794.4411771935,"c":43913.1542682311,"v":859294.8429733863,"t":1735138800}
+{"o":43913.1542682311,"h":44036.3560933951,"l":43433.0078384146,"c":43733.6797457218,"v":1019496.5029420408,"t":1735142400}
+{"o":43733.6797457218,"h":44043.8806598268,"l":43533.7663706711,"c":44037.2928025787,"v":927231.0815219622,"t":1735146000}
+{"o":44037.2928025787,"h":44135.3310413206,"l":43730.6217858125,"c":43905.5825234468,"v":730073.2915040093,"t":1735149600}
+{"o":43905.5825234468,"h":44517.4930767926,"l":43889.6076669728,"c":44116.0757893462,"v":795558.1239165162,"t":1735153200}
+{"o":44116.0757893462,"h":44321.167137738,"l":43783.3862201945,"c":43870.3888726761,"v":840733.3731695664,"t":1735156800}
+{"o":43870.3888726761,"h":44006.8785373834,"l":43437.7503822091,"c":43505.9501259039,"v":883962.8233538246,"t":1735160400}
+{"o":43505.9501259039,"h":43701.647457229,"l":43322.5823744194,"c":43583.3658287244,"v":811532.6041521786,"t":1735164000}
+{"o":43583.3658287244,"h":43829.4172400603,"l":43545.315768363,"c":43740.517714952,"v":753807.7833724023,"t":1735167600}
+{"o":43740.517714952,"h":44350.3668750177,"l":43463.6570655039,"c":43586.2532744037,"v":904638.9634996883,"t":1735171200}
+{"o":43586.2532744037,"h":43890.263840014,"l":43471.4547610937,"c":43615.8208010533,"v":911657.6200528446,"t":1735174800}
+{"o":43615.8208010533,"h":44113.1801579027,"l":43404.8284759003,"c":43652.1474345826,"v":935909.1355506447,"t":1735178400}
+{"o":43652.1474345826,"h":43762.8812432236,"l":37765.4392445965,"c":37948.7836883616,"v":1118639.7008907704,"t":1735182000}
+{"o":37948.7836883616,"h":37949.4965568019,"l":37355.7235336945,"c":37673.8174155499,"v":1176643.2062073553,"t":1735185600}
+{"o":37673.8174155499,"h":37758.9707805314,"l":37438.2059859904,"c":37563.2759265591,"v":935270.340664994,"t":1735189200}
+{"o":37563.2759265591,"h":37660.7855184404,"l":37044.1744199904,"c":37449.2774562228,"v":1059310.395410697,"t":1735192800}
+{"o":37449.2774562228,"h":37816.460547617,"l":37125.3985912933,"c":37338.5659250596,"v":911080.2837818824,"t":1735196400}
+{"o":37338.5659250596,"h":37416.0646413166,"l":36377.7581081665,"c":36500.8877374858,"v":1504806.5868982128,"t":1735200000}
+{"o":36500.8877374858,"h":36745.2622079706,"l":36466.196728352,"c":36574.6566611639,"v":917832.9171071735,"t":1735203600}
+{"o":36574.6566611639,"h":36732.7428048791,"l":36248.9859048142,"c":36496.8494306097,"v":810305.549470279,"t":1735207200}
+{"o":36496.8494306097,"h":36877.484315477,"l":36481.2232688119,"c":36657.7688733513,"v":840889.1805023132,"t":1735210800}
+{"o":36657.7688733513,"h":36724.4852526173,"l":36451.2828155403,"c":36510.081523932,"v":895108.4592481079,"t":1735214400}
+{"o":36510.081523932,"h":63760.0678079876,"l":36164.2561508304,"c":39777.2028920365,"v":909738.0050009812,"t":1735218000}
+{"o":39777.2028920365,"h":39999.8336126417,"l":34402.7147887521,"c":35558.7439205469,"v":1171418.4292011738,"t":1735221600}
+{"o":35558.7439205469,"h":35817.3170429367,"l":35428.0352240325,"c":35578.0877269467,"v":1099400.9858723949,"t":1735225200}
+{"o":35578.0877269467,"h":36010.9530051067,"l":35503.5223968147,"c":35941.1155839181,"v":1103920.4480379014,"t":1735228800}
+{"o":35941.1155839181,"h":35953.7846930557,"l":35333.0285151084,"c":35495.5031631179,"v":1109344.0258359776,"t":1735232400}
+{"o":35495.5031631179,"h":35709.7667067428,"l":35333.1618162204,"c":35693.401779022,"v":916190.8625283272,"t":1735236000}
+{"o":35693.401779022,"h":35727.0978818819,"l":35310.0275487437,"c":35658.506823655,"v":790063.2181595743,"t":1735239600}
+{"o":35658.506823655,"h":35779.4374675095,"l":35263.1349545851,"c":35510.0769855968,"v":913262.3235425674,"t":1735243200}
+{"o":35510.0769855968,"h":35802.350694684,"l":35171.6695134512,"c":35716.5172748844,"v":971619.2076790227,"t":1735246800}
+{"o":35716.5172748844,"h":35831.2754349797,"l":35590.5151419897,"c":35638.2468094508,"v":839056.5086098862,"t":1735250400}
+{"o":35638.2468094508,"h":35674.8684643527,"l":35271.8226422483,"c":35525.0789602545,"v":859887.3599868227,"t":1735254000}
+{"o":35525.0789602545,"h":35684.2183760957,"l":35295.6472481076,"c":35633.7315535205,"v":900959.4043674886,"t":1735257600}
+{"o":35633.7315535205,"h":35805.6146913031,"l":35184.435984864,"c":35620.2896560569,"v":755845.2883431831,"t":1735261200}
+{"o":35620.2896560569,"h":35876.8665418615,"l":35450.8596898691,"c":35588.5428233637,"v":779563.550365979,"t":1735264800}
+{"o":35588.5428233637,"h":35782.5332425713,"l":35506.1183924607,"c":35703.4853201343,"v":745017.8852055038,"t":1735268400}
+{"o":35703.4853201343,"h":36134.8316366533,"l":35694.624152641,"c":35772.8105264108,"v":763147.4926693661,"t":1735272000}
+{"o":35772.8105264108,"h":35823.2664720205,"l":35018.1549291122,"c":35591.9596532011,"v":804524.1483082683,"t":1735275600}
+{"o":35591.9596532011,"h":35926.1498961348,"l":35591.9596532011,"c":35918.8510788459,"v":810381.0856843749,"t":1735279200}
+{"o":35918.8510788459,"h":35959.691086647,"l":34950.1618944267,"c":35112.6557370401,"v":1022726.6998260407,"t":1735282800}
+{"o":35112.6557370401,"h":35823.0350406235,"l":35109.5849389725,"c":35550.978087897,"v":1000863.8163869373,"t":1735286400}
+{"o":35550.978087897,"h":36566.6290732107,"l":35494.803418902,"c":36287.1858655176,"v":1300951.2515217348,"t":1735290000}
+{"o":36287.1858655176,"h":36409.9500911764,"l":35505.957959157,"c":35893.453084281,"v":861281.2491066502,"t":1735293600}
+{"o":35893.453084281,"h":35991.5374486992,"l":35731.3818755323,"c":35961.9228321556,"v":827013.268665984,"t":1735297200}
+{"o":35961.9228321556,"h":35980.6867823121,"l":35805.2857258353,"c":35864.5540406201,"v":808209.2532208271,"t":1735300800}
+{"o":35864.5540406201,"h":35905.201513936,"l":35528.444285528,"c":35610.5136931383,"v":833146.7081482019,"t":1735304400}
+{"o":35610.5136931383,"h":35634.3853396427,"l":34985.8662375023,"c":35230.5553760959,"v":1048704.5242180678,"t":1735308000}
+{"o":35230.5553760959,"h":35280.470738323,"l":34382.3804070262,"c":34632.9047089559,"v":1277524.5689087852,"t":1735311600}
+{"o":34632.9047089559,"h":34730.5907516886,"l":34311.7328068037,"c":34704.3169439546,"v":1150148.8973051396,"t":1735315200}
+{"o":34704.3169439546,"h":35084.8692263299,"l":34349.0574864992,"c":35020.210290419,"v":1100025.8948588665,"t":1735318800}
+{"o":35020.210290419,"h":35231.1725184398,"l":34926.5264412677,"c":35181.7028428977,"v":806068.049560477,"t":1735322400}
+{"o":35181.7028428977,"h":35919.7438946571,"l":34757.0627593191,"c":35836.0502157521,"v":877604.7359094835,"t":1735326000}
+{"o":35836.0502157521,"h":35856.0464137131,"l":35355.1271723174,"c":35659.576553766,"v":866644.4423843641,"t":1735329600}
+{"o":35659.576553766,"h":35707.5073168495,"l":35401.7564458174,"c":35423.0021119263,"v":809409.5915376798,"t":1735333200}
+{"o":35423.0021119263,"h":35646.3093692693,"l":35282.9797461607,"c":35447.1409311834,"v":755211.6239431987,"t":1735336800}
+{"o":35447.1409311834,"h":38939.7618512988,"l":35116.0934510828,"c":37360.2805553291,"v":800856.8918438207,"t":1735340400}
+{"o":37360.2805553291,"h":37622.2895814224,"l":34946.6321534084,"c":37052.3198975129,"v":919263.6139312958,"t":1735344000}
+{"o":37052.3198975129,"h":41960.5660248527,"l":36772.9179146888,"c":37476.0172891452,"v":847048.9283765183,"t":1735347600}
+{"o":37476.0172891452,"h":37715.0806924836,"l":36965.4446992743,"c":37233.0382457696,"v":853391.1143525466,"t":1735351200}
+{"o":37233.0382457696,"h":37591.1979535386,"l":37187.600240315,"c":37416.3779688949,"v":817910.7865718168,"t":1735354800}
+{"o":37416.3779688949,"h":37478.5347573678,"l":37271.760789526,"c":37303.5894809629,"v":655046.8882343582,"t":1735358400}
+{"o":37303.5894809629,"h":37667.6079025663,"l":37126.1839413668,"c":37585.6175835527,"v":679940.8624134761,"t":1735362000}
+{"o":37585.6175835527,"h":37640.4348262562,"l":37428.5953156339,"c":37550.8018606179,"v":654281.5986060534,"t":1735365600}
+{"o":37550.8018606179,"h":37684.1062705894,"l":37386.1355345801,"c":37438.2981699144,"v":674468.1434358798,"t":1735369200}
+{"o":37438.2981699144,"h":37703.1816270578,"l":37219.9356370656,"c":37677.9290358666,"v":666432.00209851,"t":1735372800}
+{"o":37677.9290358666,"h":37939.2069070063,"l":37635.3886160838,"c":37677.6784359402,"v":661363.9819000331,"t":1735376400}
+{"o":37677.6784359402,"h":37739.6482490813,"l":37523.9859651367,"c":37581.9804968288,"v":680255.7486548598,"t":1735380000}
+{"o":37581.9804968288,"h":38158.213179025,"l":37574.7193464087,"c":37862.5292639069,"v":736705.2295605412,"t":1735383600}
+{"o":37862.5292639069,"h":38104.1274766005,"l":37720.4212179834,"c":37784.7678405079,"v":733898.2412729283,"t":1735387200}
+{"o":37784.7678405079,"h":38135.7224239784,"l":34932.0933861511,"c":36424.1131391574,"v":880588.6224809536,"t":1735390800}
+{"o":36424.1131391574,"h":36870.5734728723,"l":36282.2678871591,"c":36717.7086264503,"v":1161141.1486549231,"t":1735394400}
+{"o":36717.7086264503,"h":37013.9883879957,"l":36717.6244507978,"c":36802.1847761628,"v":1011442.0068544946,"t":1735398000}
+{"o":36802.1847761628,"h":37273.4515065104,"l":36693.5635180478,"c":37266.1162875381,"v":1021566.7394634475,"t":1735401600}
+{"o":37266.1162875381,"h":37854.0388687845,"l":37259.0157503967,"c":37689.6320036825,"v":1060724.8525188696,"t":1735405200}
+{"o":37689.6320036825,"h":37937.1799017297,"l":37436.7505722179,"c":37481.668131823,"v":945203.0312583382,"t":1735408800}
+{"o":37481.668131823,"h":37562.2949787958,"l":37409.8143875001,"c":37499.3119766728,"v":878468.4643476037,"t":1735412400}
+{"o":37499.3119766728,"h":37565.1846822425,"l":37121.9983827273,"c":37407.185800095,"v":718032.8124764734,"t":1735416000}
+{"o":37407.185800095,"h":37667.4820740967,"l":37337.0849479036,"c":37639.8138000987,"v":760208.5648527889,"t":1735419600}
+{"o":37639.8138000987,"h":38151.917897105,"l":30936.5545183622,"c":33761.103747301,"v":850801.3329581433,"t":1735423200}
+{"o":33761.103747301,"h":33886.0862306326,"l":33604.9340304912,"c":33816.805748624,"v":937186.8104866825,"t":1735426800}
+{"o":33816.805748624,"h":33851.7397668039,"l":33513.8780606015,"c":33557.0686409387,"v":932336.4301756279,"t":1735430400}
+{"o":33557.0686409387,"h":33644.9433052218,"l":33076.7021918834,"c":33318.2515392876,"v":827395.2115776491,"t":1735434000}
+{"o":33318.2515392876,"h":33693.1829466687,"l":33285.2755048428,"c":33506.8883788885,"v":790253.1895397725,"t":1735437600}
+{"o":33506.8883788885,"h":33727.0197743533,"l":33428.3261370945,"c":33694.3089446039,"v":1069203.1722769239,"t":1735441200}
+{"o":34776.2116812811,"h":34819.022383006,"l":34713.2056412273,"c":34773.433283107,"v":380155.7770190337,"t":1728244800}
+{"o":34773.433283107,"h":34901.4101181423,"l":34504.1405101837,"c":34534.6177954393,"v":392220.4570027255,"t":1728248400}
+{"o":34534.6177954393,"h":34780.7336262306,"l":34531.5311606694,"c":34750.0535845646,"v":357899.5850234181,"t":1728252000}
+{"o":34750.0535845646,"h":35085.9945161642,"l":34749.4451738452,"c":35019.6430220604,"v":430112.5334137317,"t":1728255600}
+{"o":35019.6430220604,"h":35724.338384194,"l":31921.5912674648,"c":32648.37170598,"v":687385.8222378105,"t":1728259200}
+{"o":32648.37170598,"h":32915.4249691077,"l":32528.0206312506,"c":32902.8045414555,"v":603145.9431759345,"t":1728262800}
+{"o":32902.8045414555,"h":33031.0051931573,"l":32635.2552101768,"c":32705.4206613112,"v":510915.0757243732,"t":1728266400}
+{"o":32705.4206613112,"h":32842.6280076133,"l":32609.812405846,"c":32796.278447849,"v":525001.7763133823,"t":1728270000}
+{"o":32796.278447849,"h":32926.9776650767,"l":32710.5597603501,"c":32722.2780976801,"v":350937.4378112106,"t":1728273600}
+{"o":32722.2780976801,"h":32835.5018829021,"l":32540.1879323618,"c":32557.3936636001,"v":351732.2192520947,"t":1728277200}
+{"o":32557.3936636001,"h":32714.6355779269,"l":32527.2910286653,"c":32714.6355779269,"v":363373.4665504733,"t":1728280800}
+{"o":32714.6355779269,"h":32714.6355779269,"l":32357.6372391508,"c":32389.1383176085,"v":487052.2892122161,"t":1728284400}
+{"o":32389.1383176085,"h":32641.6451104942,"l":32300.6879556173,"c":32405.491761544,"v":425854.2072554424,"t":1728288000}
+{"o":32405.491761544,"h":32461.209956203,"l":32033.2795222536,"c":32178.6423718502,"v":443106.3606669757,"t":1728291600}
+{"o":32178.6423718502,"h":32178.6423718502,"l":31895.8759876748,"c":32015.424974211,"v":383018.7337353702,"t":1728295200}
+{"o":32015.424974211,"h":32178.9578508936,"l":31783.2035761212,"c":32168.7101303828,"v":405773.9351883141,"t":1728298800}
+{"o":32168.7101303828,"h":32181.1526639604,"l":31930.8455478988,"c":31981.7900897305,"v":498334.4029959007,"t":1728302400}
+{"o":31981.7900897305,"h":32301.1618723839,"l":31949.3693431079,"c":32283.81251625,"v":564252.2182743171,"t":1728306000}
+{"o":32283.81251625,"h":33247.3771493159,"l":32258.6577367562,"c":32856.6404379717,"v":933578.0110301331,"t":1728309600}
+{"o":32856.6404379717,"h":32865.1868720185,"l":32387.0543930421,"c":32462.5928572618,"v":725753.8278050288,"t":1728313200}
+{"o":32462.5928572618,"h":32621.1278298064,"l":32261.0882359509,"c":32567.3425822401,"v":698738.010775558,"t":1728316800}
+{"o":32567.3425822401,"h":32600.8920741546,"l":32385.0567323159,"c":32548.2596757053,"v":534715.2621950485,"t":1728320400}
+{"o":32548.2596757053,"h":32558.9748054618,"l":31774.2137957942,"c":31804.437438188,"v":790256.4096524067,"t":1728324000}
+{"o":31804.437438188,"h":32166.5438575467,"l":31786.8482189576,"c":32107.8127613797,"v":581330.3253611351,"t":1728327600}
+{"o":32107.8127613797,"h":32151.204939434,"l":31774.9653423759,"c":31803.2074691546,"v":609022.2426665071,"t":1728331200}
+{"o":31803.2074691546,"h":32096.5598449863,"l":31618.6545936158,"c":32053.7472283191,"v":392019.308817406,"t":1728334800}
+{"o":32053.7472283191,"h":32069.4117868084,"l":31498.3361611213,"c":31546.1403260103,"v":458001.3785611988,"t":1728338400}
+{"o":31546.1403260103,"h":31792.8191281253,"l":31323.4121415071,"c":31430.8643406677,"v":686950.6048637916,"t":1728342000}
+{"o":31430.8643406677,"h":31669.8183587578,"l":31330.0085790108,"c":31603.852386033,"v":612701.5652469171,"t":1728345600}
+{"o":31603.852386033,"h":31750.194087304,"l":31410.48082284,"c":31675.8689037688,"v":455183.0212988291,"t":1728349200}
+{"o":31675.8689037688,"h":31779.9678684038,"l":31449.1557936367,"c":31735.7492324142,"v":457975.0747098433,"t":1728352800}
+{"o":31735.7492324142,"h":31735.7492324142,"l":31551.2277742369,"c":31587.53215925,"v":387543.0304394737,"t":1728356400}
+{"o":31587.53215925,"h":31671.6543197176,"l":31366.2792578354,"c":31489.1508348444,"v":417835.0670479593,"t":1728360000}
+{"o":31489.1508348444,"h":31519.9747334116,"l":31189.3669653106,"c":31377.194785098,"v":447877.0369302242,"t":1728363600}
+{"o":31377.194785098,"h":31511.8476541604,"l":31048.3309188006,"c":31442.5079423522,"v":440926.422446419,"t":1728367200}
+{"o":31442.5079423522,"h":31445.390075019,"l":30974.7154009889,"c":31232.0226298968,"v":459765.7562780982,"t":1728370800}
+{"o":31232.0226298968,"h":31379.3469677378,"l":31141.9724644988,"c":31335.4545380855,"v":395418.6979588114,"t":1728374400}
+{"o":31335.4545380855,"h":31429.8121423275,"l":31190.1099592156,"c":31367.4904130665,"v":369487.5538445776,"t":1728378000}
+{"o":31367.4904130665,"h":31504.7207233487,"l":31279.2655472416,"c":31451.5090417556,"v":347166.4909395938,"t":1728381600}
+{"o":31451.5090417556,"h":31584.0902362307,"l":31409.7250138225,"c":31542.4817906495,"v":331266.7931630809,"t":1728385200}
+{"o":31542.4817906495,"h":31557.9852547566,"l":31264.1437501871,"c":31281.2695853357,"v":376617.4294976499,"t":1728388800}
+{"o":31281.2695853357,"h":32848.0429282639,"l":31136.5853267061,"c":32823.991126,"v":499082.7649497003,"t":1728392400}
+{"o":32823.991126,"h":32957.5075055811,"l":32247.4382880617,"c":32620.7590776522,"v":700026.6010747299,"t":1728396000}
+{"o":32620.7590776522,"h":32682.481143785,"l":31963.4746301143,"c":32337.7242806567,"v":704771.2972929042,"t":1728399600}
+{"o":32337.7242806567,"h":32579.1471076345,"l":32095.0524588743,"c":32544.4507303816,"v":611638.2266285605,"t":1728403200}
+{"o":32544.4507303816,"h":32591.9493613468,"l":32202.9041939467,"c":32451.0834558841,"v":531321.0074215044,"t":1728406800}
+{"o":32451.0834558841,"h":32579.6473198294,"l":32148.7217269581,"c":32360.6430531111,"v":510431.3175150065,"t":1728410400}
+{"o":32360.6430531111,"h":32620.7210967726,"l":32202.7545767439,"c":32533.4383809216,"v":568872.3687048905,"t":1728414000}
+{"o":32533.4383809216,"h":32706.0817692034,"l":32457.0700668262,"c":32706.0817692034,"v":491440.764896505,"t":1728417600}
+{"o":32706.0817692034,"h":32761.1363250223,"l":32599.7003462994,"c":32649.7970189829,"v":522855.3023338178,"t":1728421200}
+{"o":32649.7970189829,"h":32661.9653002687,"l":32416.8707230297,"c":32442.407506833,"v":533062.014183642,"t":1728424800}
+{"o":32442.407506833,"h":32523.1970638404,"l":32302.5300406413,"c":32506.0202819575,"v":362731.1070848905,"t":1728428400}
+{"o":32506.0202819575,"h":32660.2942975474,"l":32401.6416177864,"c":32659.1110849176,"v":533008.658125653,"t":1728432000}
+{"o":32659.1110849176,"h":32916.490536302,"l":32600.2520500495,"c":32775.8231454408,"v":823904.9235844576,"t":1728435600}
+{"o":32775.8231454408,"h":32806.7837187267,"l":32575.9704145433,"c":32600.7491181429,"v":489387.0295763336,"t":1728439200}
+{"o":32600.7491181429,"h":32740.2902549265,"l":32493.3204432718,"c":32591.4904367724,"v":444367.4601270892,"t":1728442800}
+{"o":32591.4904367724,"h":32624.2702579997,"l":32412.5444336401,"c":32459.3320972336,"v":358821.1054710145,"t":1728446400}
+{"o":32459.3320972336,"h":32679.0127795559,"l":32380.8931957449,"c":32636.3247957367,"v":400901.4408317768,"t":1728450000}
+{"o":32636.3247957367,"h":32664.3407942617,"l":32449.2379629173,"c":32504.7432705775,"v":540976.8397450567,"t":1728453600}
+{"o":32504.7432705775,"h":32505.073961505,"l":32306.004293837,"c":32404.8207880924,"v":402501.3307802337,"t":1728457200}
+{"o":32404.8207880924,"h":32484.9573722707,"l":32255.5147084047,"c":32355.2620857415,"v":374029.33175879,"t":1728460800}
+{"o":32355.2620857415,"h":32442.7156712675,"l":32296.9199479879,"c":32420.2327969624,"v":411216.9715147021,"t":1728464400}
+{"o":32420.2327969624,"h":32466.9630273491,"l":32238.8557652,"c":32284.9592111741,"v":403398.2296496001,"t":1728468000}
+{"o":32284.9592111741,"h":32432.9611552297,"l":32261.3612327251,"c":32410.6437840218,"v":380815.7484647161,"t":1728471600}
+{"o":32410.6437840218,"h":32439.8017487406,"l":31943.9768571918,"c":32099.0025541784,"v":550809.7744300922,"t":1728475200}
+{"o":32099.0025541784,"h":32179.0602827107,"l":31742.6888577853,"c":31936.7506093652,"v":690548.3557538957,"t":1728478800}
+{"o":31936.7506093652,"h":32155.7269449427,"l":31843.2559980115,"c":31983.4210583217,"v":621350.1329963342,"t":1728482400}
+{"o":31983.4210583217,"h":32396.9354177021,"l":31981.6630178504,"c":32334.8286572604,"v":587115.9579926268,"t":1728486000}
+{"o":32334.8286572604,"h":32345.4547076851,"l":31820.6522482255,"c":31888.9928437884,"v":703987.3740749838,"t":1728489600}
+{"o":31888.9928437884,"h":32018.188728833,"l":31783.3583684316,"c":31950.8013274545,"v":653357.9968685987,"t":1728493200}
+{"o":31950.8013274545,"h":32033.0247280884,"l":31657.148180834,"c":31840.3819995182,"v":709356.4904977606,"t":1728496800}
+{"o":31840.3819995182,"h":31967.2157245067,"l":31605.0270074757,"c":31945.5580147505,"v":710790.7356202406,"t":1728500400}
+{"o":31945.5580147505,"h":31946.7304012754,"l":31414.1270966542,"c":31443.1665376353,"v":814421.3609022137,"t":1728504000}
+{"o":31443.1665376353,"h":31732.3458809416,"l":31403.523124566,"c":31670.3585611658,"v":514947.8843290118,"t":1728507600}
+{"o":31670.3585611658,"h":31693.4375327312,"l":31523.6848114605,"c":31525.4975555236,"v":573333.5575930576,"t":1728511200}
+{"o":31525.4975555236,"h":31644.654059408,"l":31506.0477841362,"c":31564.6464670059,"v":301455.0274929726,"t":1728514800}
+{"o":31564.6464670059,"h":31564.6464670059,"l":31174.3366014587,"c":31361.5685359348,"v":469195.9113525522,"t":1728518400}
+{"o":31361.5685359348,"h":31675.3932221811,"l":31352.9682812274,"c":31568.6591832737,"v":450995.0156814852,"t":1728522000}
+{"o":31568.6591832737,"h":31695.9471276148,"l":31538.5186682096,"c":31646.7556547682,"v":410558.9545106399,"t":1728525600}
+{"o":31646.7556547682,"h":31796.7904655297,"l":31586.6255490575,"c":31675.7288528987,"v":322784.1813147033,"t":1728529200}
+{"o":31675.7288528987,"h":31779.0415846101,"l":31629.698102064,"c":31675.1624146019,"v":322233.9336916361,"t":1728532800}
+{"o":31675.1624146019,"h":31893.0014878101,"l":31588.1815814839,"c":31836.2639252042,"v":402176.353475499,"t":1728536400}
+{"o":31836.2639252042,"h":31866.3907454054,"l":31735.6238970391,"c":31813.3359548624,"v":348161.6365843627,"t":1728540000}
+{"o":31813.3359548624,"h":31820.2783051889,"l":31635.9647300227,"c":31635.9647300227,"v":375880.6505421688,"t":1728543600}
+{"o":31635.9647300227,"h":31739.5942821061,"l":31380.6094723388,"c":31395.3864010406,"v":402017.3035891231,"t":1728547200}
+{"o":31395.3864010406,"h":31441.0723410086,"l":31059.0502247967,"c":31351.9367424419,"v":415671.1288500546,"t":1728550800}
+{"o":31351.9367424419,"h":31629.5595329216,"l":31327.9863285564,"c":31588.5594894031,"v":373756.6582153764,"t":1728554400}
+{"o":31588.5594894031,"h":31810.3172290889,"l":31534.3638490936,"c":31793.8209895375,"v":383024.3665471054,"t":1728558000}
+{"o":31793.8209895375,"h":31870.5147112338,"l":31297.7932816064,"c":31481.5905827952,"v":653011.5883226859,"t":1728561600}
+{"o":31481.5905827952,"h":31748.6179698574,"l":31089.6609600393,"c":31275.3448855984,"v":604740.423343253,"t":1728565200}
+{"o":31275.3448855984,"h":31401.9872276351,"l":30845.4351619198,"c":31130.24421653,"v":642807.9021165643,"t":1728568800}
+{"o":31130.24421653,"h":31564.8082422286,"l":31014.4747563384,"c":31563.2699869922,"v":532674.5809783771,"t":1728572400}
+{"o":31563.2699869922,"h":31656.5263519948,"l":31346.5024152452,"c":31413.017858231,"v":546055.6440730627,"t":1728576000}
+{"o":31413.017858231,"h":31516.8939928966,"l":31049.6450817406,"c":31099.6117449921,"v":633706.4845527589,"t":1728579600}
+{"o":31099.6117449921,"h":31252.5837411773,"l":30832.775901631,"c":31238.3603076845,"v":812992.104585954,"t":1728583200}
+{"o":31238.3603076845,"h":31458.7749220684,"l":31163.3966581792,"c":31440.4192555196,"v":570123.4136098418,"t":1728586800}
+{"o":31440.4192555196,"h":31603.4120092344,"l":31220.9799803711,"c":31320.7745542512,"v":520530.8857401543,"t":1728590400}
+{"o":31320.7745542512,"h":31577.1314361166,"l":31250.3723821315,"c":31562.929193392,"v":438476.8776754241,"t":1728594000}
+{"o":31562.929193392,"h":31706.4016139259,"l":31367.6838248863,"c":31554.3863951435,"v":478769.6330291968,"t":1728597600}
+{"o":31554.3863951435,"h":31679.949787353,"l":31551.8103549958,"c":31664.7347793155,"v":420499.891098097,"t":1728601200}
+{"o":31664.7347793155,"h":31832.5644737633,"l":31616.0045065637,"c":31739.9986346872,"v":554894.4171121905,"t":1728604800}
+{"o":31739.9986346872,"h":31982.5099558034,"l":31564.4815429971,"c":31911.3128110476,"v":516972.2633535332,"t":1728608400}
+{"o":31911.3128110476,"h":32103.0181318729,"l":31802.5726611139,"c":32067.8417618758,"v":381756.5615751912,"t":1728612000}
+{"o":32067.8417618758,"h":32217.8237653242,"l":31716.3054146152,"c":31716.3054146152,"v":404852.9701749536,"t":1728615600}
+{"o":31716.3054146152,"h":31788.5912686806,"l":31655.0463020219,"c":31779.145973837,"v":341717.8989473396,"t":1728619200}
+{"o":31779.145973837,"h":31846.9853622955,"l":31718.7862069784,"c":31742.0215866494,"v":322152.215929354,"t":1728622800}
+{"o":31742.0215866494,"h":31963.0093780091,"l":31738.5239544922,"c":31882.8750605675,"v":405731.7337225279,"t":1728626400}
+{"o":31882.8750605675,"h":32000.3083854312,"l":31775.0831382448,"c":31795.1522255617,"v":369246.8619573101,"t":1728630000}
+{"o":31795.1522255617,"h":31908.3613492078,"l":31746.4036707405,"c":31852.3352936432,"v":349140.5833263794,"t":1728633600}
+{"o":31852.3352936432,"h":32048.4961991061,"l":31849.4880184853,"c":32016.0605185675,"v":426687.8647687417,"t":1728637200}
+{"o":32016.0605185675,"h":32178.8508242874,"l":31910.2924817964,"c":31964.4123213568,"v":433368.8150041708,"t":1728640800}
+{"o":31964.4123213568,"h":32058.6866457898,"l":31882.0906917241,"c":31978.9492378647,"v":371781.6735897921,"t":1728644400}
+{"o":31978.9492378647,"h":32246.1611690724,"l":31940.7544422826,"c":32216.4324991834,"v":516464.7503954281,"t":1728648000}
+{"o":32216.4324991834,"h":32414.9341011844,"l":32058.6483224502,"c":32349.9170053998,"v":585578.1108046444,"t":1728651600}
+{"o":32349.9170053998,"h":32524.6627029151,"l":32327.0700783942,"c":32414.9906003271,"v":692847.6128216072,"t":1728655200}
+{"o":32414.9906003271,"h":32785.9352767123,"l":32368.1388612887,"c":32540.6416103686,"v":823039.9933198952,"t":1728658800}
+{"o":32540.6416103686,"h":32652.4025777811,"l":32428.8316354419,"c":32633.8171639028,"v":714655.5813088097,"t":1728662400}
+{"o":32633.8171639028,"h":32948.5318767502,"l":32292.837362393,"c":32910.6170979442,"v":768943.6549930095,"t":1728666000}
+{"o":32910.6170979442,"h":32952.7081180163,"l":32711.3014524044,"c":32870.7284396771,"v":672377.1392719432,"t":1728669600}
+{"o":32870.7284396771,"h":33125.9358298719,"l":32729.9953806774,"c":32883.4771801953,"v":618899.0604046173,"t":1728673200}
+{"o":32883.4771801953,"h":33036.1177898206,"l":32812.9705942858,"c":33009.7593279587,"v":501458.0546953615,"t":1728676800}
+{"o":33009.7593279587,"h":33097.4383181626,"l":32956.3938169332,"c":32976.7326976586,"v":495483.0671837085,"t":1728680400}
+{"o":32976.7326976586,"h":33025.2921093334,"l":32828.352991554,"c":32956.7956688481,"v":515827.4853466101,"t":1728684000}
+{"o":32956.7956688481,"h":32978.1783395883,"l":32802.7535558894,"c":32880.0949467536,"v":482259.2386301477,"t":1728687600}
+{"o":32880.0949467536,"h":33126.7660236911,"l":32868.982243002,"c":33050.0115575931,"v":567455.6190024869,"t":1728691200}
+{"o":33050.0115575931,"h":33165.4084574742,"l":32925.0369441639,"c":32954.2179156555,"v":464123.1396122142,"t":1728694800}
+{"o":32954.2179156555,"h":32972.8896639803,"l":32717.6710303006,"c":32770.4115712685,"v":402473.0516512105,"t":1728698400}
+{"o":32770.4115712685,"h":32824.7357613564,"l":32689.6062151216,"c":32795.9570344232,"v":406096.1121354419,"t":1728702000}
+{"o":32795.9570344232,"h":32974.5127085883,"l":32787.1582830603,"c":32853.3686862655,"v":400434.4555434526,"t":1728705600}
+{"o":32853.3686862655,"h":32973.4162497809,"l":32832.3484292634,"c":32954.467600082,"v":365356.5782100867,"t":1728709200}
+{"o":32954.467600082,"h":32985.3148100913,"l":32891.0871926803,"c":32924.0710705649,"v":388522.0196023435,"t":1728712800}
+{"o":32924.0710705649,"h":32971.3640290719,"l":32835.3112862115,"c":32902.8890584121,"v":441417.3485841934,"t":1728716400}
+{"o":32902.8890584121,"h":32963.7248534923,"l":32867.4834371661,"c":32916.631944481,"v":383654.8063690991,"t":1728720000}
+{"o":32916.631944481,"h":32953.9221712704,"l":32861.2221529368,"c":32953.9221712704,"v":357608.3529601317,"t":1728723600}
+{"o":32953.9221712704,"h":33180.722392012,"l":32903.2376173323,"c":33158.0433687953,"v":465130.7481638051,"t":1728727200}
+{"o":33158.0433687953,"h":33344.9090868915,"l":33023.3851869074,"c":33053.1804600753,"v":457713.5046375715,"t":1728730800}
+{"o":33053.1804600753,"h":33269.8554265398,"l":32953.4728289312,"c":33215.5184637254,"v":732956.7544001653,"t":1728734400}
+{"o":33215.5184637254,"h":33277.7121670794,"l":33052.5194392524,"c":33105.9978047658,"v":576381.8350879011,"t":1728738000}
+{"o":33105.9978047658,"h":33286.7283141913,"l":33033.0038901045,"c":33201.3545422366,"v":568475.5340605977,"t":1728741600}
+{"o":33201.3545422366,"h":33269.6674999888,"l":32926.2951769258,"c":33017.1661261222,"v":615345.4983992127,"t":1728745200}
+{"o":33017.1661261222,"h":33264.2096834105,"l":32957.8967016477,"c":33090.2514735953,"v":710025.279134886,"t":1728748800}
+{"o":33090.2514735953,"h":33311.8614480168,"l":32974.7749878302,"c":33203.2558595481,"v":614886.2056459123,"t":1728752400}
+{"o":33203.2558595481,"h":33266.9019936472,"l":33014.6942437077,"c":33090.974085003,"v":513501.6120600643,"t":1728756000}
+{"o":33090.974085003,"h":33239.6862781337,"l":33039.4461207385,"c":33168.0059654482,"v":427752.7367457224,"t":1728759600}
+{"o":33168.0059654482,"h":33202.6925689941,"l":33123.2472815316,"c":33156.7894061825,"v":408243.6530726317,"t":1728763200}
+{"o":33156.7894061825,"h":33407.3231056016,"l":33103.6526675047,"c":33159.0386941551,"v":479267.7221095936,"t":1728766800}
+{"o":33159.0386941551,"h":33268.5814425433,"l":33088.5012695772,"c":33231.5908815953,"v":455304.3287721401,"t":1728770400}
+{"o":33231.5908815953,"h":33254.6090218738,"l":33062.3266874244,"c":33083.8741201594,"v":488651.3970233327,"t":1728774000}
+{"o":33083.8741201594,"h":33242.8515132113,"l":33075.9063844651,"c":33140.7742975401,"v":463843.9379105473,"t":1728777600}
+{"o":33140.7742975401,"h":33154.5512776692,"l":32847.3706032788,"c":32983.6270026535,"v":451929.0376409913,"t":1728781200}
+{"o":32983.6270026535,"h":33023.1715996092,"l":32931.9231882968,"c":33019.0479869534,"v":410260.5111812703,"t":1728784800}
+{"o":33019.0479869534,"h":33024.934182541,"l":32439.4291682866,"c":32832.2655892425,"v":439117.2100045901,"t":1728788400}
+{"o":32832.2655892425,"h":33008.0368660514,"l":32817.0302207435,"c":32979.6745851728,"v":445552.5664684044,"t":1728792000}
+{"o":32979.6745851728,"h":33152.8869551712,"l":32951.4879103296,"c":33101.150012891,"v":539623.2978006466,"t":1728795600}
+{"o":33101.150012891,"h":33210.7050686513,"l":33049.4456709184,"c":33086.9471935491,"v":423468.7863811793,"t":1728799200}
+{"o":33086.9471935491,"h":33170.1075446472,"l":32967.3471431592,"c":33086.3627996171,"v":466727.6377626444,"t":1728802800}
+{"o":33086.3627996171,"h":33229.423112073,"l":33067.9325898251,"c":33135.6659510663,"v":477656.6634650327,"t":1728806400}
+{"o":33135.6659510663,"h":33495.2647972316,"l":33121.1516303762,"c":33361.9367482478,"v":480760.5142452708,"t":1728810000}
+{"o":33361.9367482478,"h":33522.0401259407,"l":33249.1816813829,"c":33249.5672820063,"v":480356.1661691514,"t":1728813600}
+{"o":33249.5672820063,"h":33345.6534067274,"l":33081.5116794478,"c":33111.1476721751,"v":536414.3362895154,"t":1728817200}
+{"o":33111.1476721751,"h":33355.8776885009,"l":33088.0135960862,"c":33290.1159482493,"v":572422.3047009967,"t":1728820800}
+{"o":33290.1159482493,"h":33451.5384631575,"l":33255.0483498861,"c":33257.1673402156,"v":527897.2422463663,"t":1728824400}
+{"o":33257.1673402156,"h":33279.5581564688,"l":32716.8541718155,"c":32851.9180209714,"v":595546.5927468495,"t":1728828000}
+{"o":32851.9180209714,"h":32990.024030374,"l":32509.3301507836,"c":32836.5247015156,"v":692449.556829468,"t":1728831600}
+{"o":32836.5247015156,"h":33024.8173757871,"l":32659.6389807309,"c":32978.6588888576,"v":603969.4239858335,"t":1728835200}
+{"o":32978.6588888576,"h":33239.4196210964,"l":32660.6384178521,"c":32861.9819740392,"v":578336.5918796702,"t":1728838800}
+{"o":32861.9819740392,"h":32947.9676245609,"l":32681.2886996216,"c":32838.9526474253,"v":584306.8922921509,"t":1728842400}
+{"o":32838.9526474253,"h":33263.0585875293,"l":32748.0978469287,"c":32993.7799410634,"v":1240421.6724613004,"t":1728846000}
+{"o":32993.7799410634,"h":33079.2530986681,"l":32624.1916282812,"c":33067.7810964857,"v":798645.9727073513,"t":1728849600}
+{"o":33067.7810964857,"h":33437.9420679806,"l":32988.3436616214,"c":33407.2644551899,"v":588023.9806653779,"t":1728853200}
+{"o":33407.2644551899,"h":33623.1814448308,"l":33289.1410105617,"c":33385.5407917886,"v":621489.8146039948,"t":1728856800}
+{"o":33385.5407917886,"h":33396.0035312021,"l":33092.1946996254,"c":33372.1287747043,"v":509400.0065393914,"t":1728860400}
+{"o":33372.1287747043,"h":33426.2239787392,"l":33163.2681888931,"c":33246.177242475,"v":532911.6976478276,"t":1728864000}
+{"o":33246.177242475,"h":33511.9145391794,"l":33245.3237799198,"c":33390.2173242635,"v":675682.9315143636,"t":1728867600}
+{"o":33390.2173242635,"h":33625.534554754,"l":33236.519362446,"c":33533.8529892203,"v":590979.0204677606,"t":1728871200}
+{"o":33533.8529892203,"h":34553.9628167034,"l":33521.4831866539,"c":34446.560760725,"v":846815.0939231472,"t":1728874800}
+{"o":34446.560760725,"h":34753.2247051814,"l":34111.1441720878,"c":34382.9805609744,"v":863731.2100576884,"t":1728878400}
+{"o":34382.9805609744,"h":34456.9331226439,"l":34076.2941205414,"c":34208.0457173013,"v":545221.6724564621,"t":1728882000}
+{"o":34208.0457173013,"h":34592.4204836247,"l":34103.0425245558,"c":34335.7717175536,"v":561877.8859761879,"t":1728885600}
+{"o":34335.7717175536,"h":34578.3745651961,"l":34244.4593520057,"c":34557.7189441694,"v":643185.7049481443,"t":1728889200}
+{"o":34557.7189441694,"h":34635.0299648197,"l":34346.5368831828,"c":34435.508831836,"v":614424.4603360329,"t":1728892800}
+{"o":34435.508831836,"h":34702.7631302586,"l":34340.5957014591,"c":34553.2844864749,"v":638830.548267976,"t":1728896400}
+{"o":34553.2844864749,"h":34775.5152089836,"l":34486.6347434943,"c":34588.1875027055,"v":606588.9528804821,"t":1728900000}
+{"o":34588.1875027055,"h":34753.9149493651,"l":34482.2061333508,"c":34579.9177757775,"v":534086.0939311151,"t":1728903600}
+{"o":34579.9177757775,"h":34864.1001085137,"l":34239.7902310217,"c":34601.710355808,"v":546637.4741708017,"t":1728907200}
+{"o":34601.710355808,"h":34826.4358651161,"l":34474.4028001968,"c":34718.1995375664,"v":702867.1099203259,"t":1728910800}
+{"o":34718.1995375664,"h":35236.7411112859,"l":34699.3549402897,"c":35016.4570306813,"v":1152188.106154629,"t":1728914400}
+{"o":35016.4570306813,"h":35708.2468411741,"l":35009.307158466,"c":35401.7275536045,"v":1257851.4861644325,"t":1728918000}
+{"o":35401.7275536045,"h":35450.0077341361,"l":34907.7348662743,"c":35002.9312295817,"v":961970.4367327673,"t":1728921600}
+{"o":35002.9312295817,"h":35223.5764604295,"l":34969.7459327166,"c":35119.3135480856,"v":811383.0594988172,"t":1728925200}
+{"o":35119.3135480856,"h":35277.5066381776,"l":35054.9642598814,"c":35179.2491433601,"v":807110.0543999337,"t":1728928800}
+{"o":35179.2491433601,"h":35317.7378532164,"l":35054.8054135275,"c":35132.7039881154,"v":792297.6331327326,"t":1728932400}
+{"o":35132.7039881154,"h":35337.3552308249,"l":35072.8810789618,"c":35241.7332170024,"v":671073.3896020616,"t":1728936000}
+{"o":35241.7332170024,"h":35377.722091353,"l":35078.6833294132,"c":35160.0024197372,"v":634970.1338979645,"t":1728939600}
+{"o":35160.0024197372,"h":35678.6581804761,"l":35140.106940674,"c":35673.0083453198,"v":725231.8010518698,"t":1728943200}
+{"o":35673.0083453198,"h":35674.5070095844,"l":35415.1156126924,"c":35560.1182461487,"v":618397.8410577497,"t":1728946800}
+{"o":35560.1182461487,"h":35737.421545363,"l":35400.3315628908,"c":35551.9114462828,"v":811841.1617498092,"t":1728950400}
+{"o":35551.9114462828,"h":35712.3816341452,"l":35384.5434455737,"c":35496.2921980188,"v":658876.8680238886,"t":1728954000}
+{"o":35496.2921980188,"h":35683.410995899,"l":35407.8159163945,"c":35543.6954155755,"v":573171.0856645474,"t":1728957600}
+{"o":35543.6954155755,"h":35566.2494189571,"l":35027.4206027131,"c":35084.3529103005,"v":637266.797988468,"t":1728961200}
+{"o":35084.3529103005,"h":35287.9019638078,"l":34987.2094179176,"c":35216.421365561,"v":543463.9036077765,"t":1728964800}
+{"o":35216.421365561,"h":35231.6220155947,"l":34765.8855515297,"c":34832.3645327854,"v":583372.5258630454,"t":1728968400}
+{"o":34832.3645327854,"h":34975.7354026362,"l":34693.1139120537,"c":34937.2113664146,"v":503553.162055425,"t":1728972000}
+{"o":34937.2113664146,"h":35071.7404270773,"l":34916.6916550641,"c":34992.6601477003,"v":468209.1541396227,"t":1728975600}
+{"o":34992.6601477003,"h":35102.3892535652,"l":34919.8887807474,"c":34953.4557311094,"v":452181.3097518315,"t":1728979200}
+{"o":34953.4557311094,"h":34969.4000152414,"l":34211.6045825526,"c":34840.2649218769,"v":438302.7244100706,"t":1728982800}
+{"o":34840.2649218769,"h":35035.4890044015,"l":34771.4475163522,"c":34964.8174761698,"v":408359.9011349511,"t":1728986400}
+{"o":34964.8174761698,"h":34979.3929058405,"l":34258.6957268041,"c":34413.5096891405,"v":780059.7771272919,"t":1728990000}
+{"o":34413.5096891405,"h":34753.5009740373,"l":34317.2257574711,"c":34655.7894784791,"v":699955.8877059245,"t":1728993600}
+{"o":34655.7894784791,"h":35878.2625937124,"l":34536.6244930784,"c":35786.2958128929,"v":1031938.0110655903,"t":1728997200}
+{"o":35786.2958128929,"h":36007.9323216847,"l":34203.1916526246,"c":34406.5576360883,"v":1885177.1027894898,"t":1729000800}
+{"o":34406.5576360883,"h":34946.6552068584,"l":33896.9712125739,"c":34616.6614347585,"v":1442937.6859767104,"t":1729004400}
+{"o":34616.6614347585,"h":35284.1960815293,"l":34556.659409547,"c":34978.0302692842,"v":1051581.3587392394,"t":1729008000}
+{"o":34978.0302692842,"h":35134.9441577312,"l":34764.5708430068,"c":34948.9219327128,"v":926672.1583801642,"t":1729011600}
+{"o":34948.9219327128,"h":35309.482839235,"l":34902.1743054008,"c":35005.4810051102,"v":740486.3217436428,"t":1729015200}
+{"o":35005.4810051102,"h":35156.6579865061,"l":34720.2480031853,"c":35016.943279067,"v":770736.3230912812,"t":1729018800}
+{"o":35016.943279067,"h":35059.1161076322,"l":34390.0643953436,"c":34506.0907725263,"v":914224.5866926251,"t":1729022400}
+{"o":34506.0907725263,"h":34669.7848587918,"l":34353.1521917588,"c":34669.7848587918,"v":718822.3855441117,"t":1729026000}
+{"o":34669.7848587918,"h":34774.3783159171,"l":34525.6777527781,"c":34552.4477487903,"v":548516.5108388254,"t":1729029600}
+{"o":34552.4477487903,"h":35005.5354512643,"l":34210.4342263764,"c":34931.1117701859,"v":664873.2108951147,"t":1729033200}
+{"o":34931.1117701859,"h":34999.6848242673,"l":34635.4404441995,"c":34730.5673309432,"v":684629.7523592839,"t":1729036800}
+{"o":34730.5673309432,"h":35047.9895123741,"l":34544.4854632475,"c":34949.780018142,"v":903032.6887298567,"t":1729040400}
+{"o":34949.780018142,"h":35242.1950989756,"l":34857.7038871273,"c":34882.8463943045,"v":802252.9435764701,"t":1729044000}
+{"o":34882.8463943045,"h":34931.6165939592,"l":34713.2305776646,"c":34833.4230992175,"v":647916.4133416795,"t":1729047600}
+{"o":34833.4230992175,"h":34940.5920532317,"l":34583.181956471,"c":34770.580672502,"v":672510.7202302971,"t":1729051200}
+{"o":34770.580672502,"h":34914.7007995158,"l":34707.371626773,"c":34829.9185413981,"v":549643.9800090755,"t":1729054800}
+{"o":34829.9185413981,"h":34979.8604146731,"l":34620.7068302678,"c":34774.0106040551,"v":632105.5209238711,"t":1729058400}
+{"o":34774.0106040551,"h":34786.3975148143,"l":34543.6935717248,"c":34682.5444363412,"v":679869.3877953214,"t":1729062000}
+{"o":34682.5444363412,"h":34973.5271130917,"l":31172.2910204314,"c":32492.3273714407,"v":750995.300173262,"t":1729065600}
+{"o":32492.3273714407,"h":32685.9087877711,"l":32473.9169627244,"c":32655.9829839245,"v":459745.1012026697,"t":1729069200}
+{"o":32655.9829839245,"h":32885.2482390479,"l":32594.9127743119,"c":32777.8173307019,"v":614677.3094848017,"t":1729072800}
+{"o":32777.8173307019,"h":33310.6399919774,"l":32663.622858573,"c":32795.8335964696,"v":1550277.1261809033,"t":1729076400}
+{"o":32795.8335964696,"h":32909.1236715136,"l":32484.4118058117,"c":32699.6417061872,"v":1287672.6359390633,"t":1729080000}
+{"o":32699.6417061872,"h":32792.5283539389,"l":32362.8001046568,"c":32464.090244456,"v":845613.1506890221,"t":1729083600}
+{"o":32464.090244456,"h":32997.110617988,"l":32416.8395183182,"c":32638.6237958211,"v":954693.1304834697,"t":1729087200}
+{"o":32638.6237958211,"h":32799.0660339251,"l":32405.7246693485,"c":32744.9390983244,"v":958820.0518339624,"t":1729090800}
+{"o":32744.9390983244,"h":32799.8964276923,"l":32421.0322237768,"c":32662.9842407234,"v":984008.0090887352,"t":1729094400}
+{"o":32662.9842407234,"h":32747.2205063493,"l":32542.3904823713,"c":32620.2827049023,"v":801502.0704425728,"t":1729098000}
+{"o":32620.2827049023,"h":32655.729140193,"l":32472.1603072932,"c":32487.5415992243,"v":810483.6091574207,"t":1729101600}
+{"o":32487.5415992243,"h":32548.4738464698,"l":32410.6418280338,"c":32484.6202972281,"v":803285.2349778613,"t":1729105200}
+{"o":32484.6202972281,"h":32649.9502375837,"l":32398.8008091318,"c":32479.9033674649,"v":803383.7482775153,"t":1729108800}
+{"o":32479.9033674649,"h":32557.6079575306,"l":32316.1088927298,"c":32383.4865999378,"v":685184.156109895,"t":1729112400}
+{"o":32383.4865999378,"h":32622.3072609436,"l":32372.9356644829,"c":32574.700902572,"v":603877.001070176,"t":1729116000}
+{"o":32574.700902572,"h":32574.700902572,"l":32406.0330936185,"c":32441.4825259032,"v":697659.2486058061,"t":1729119600}
+{"o":32441.4825259032,"h":32728.1343279893,"l":32441.4825259032,"c":32583.2897301283,"v":758336.8164853234,"t":1729123200}
+{"o":32583.2897301283,"h":32744.0813484,"l":32173.9938590426,"c":32715.3111742739,"v":712938.7261768118,"t":1729126800}
+{"o":32715.3111742739,"h":32753.3675634898,"l":32359.0632490583,"c":32360.9309998422,"v":844118.2840813725,"t":1729130400}
+{"o":32360.9309998422,"h":32560.1206289018,"l":32325.0268136164,"c":32528.1716826168,"v":749540.4093629377,"t":1729134000}
+{"o":32528.1716826168,"h":32559.0325701539,"l":32199.6783241619,"c":32233.6987084108,"v":623684.8082199146,"t":1729137600}
+{"o":32233.6987084108,"h":32313.5431048861,"l":32045.8665575519,"c":32119.4822013259,"v":591094.9657184668,"t":1729141200}
+{"o":32119.4822013259,"h":32238.81369403,"l":32023.8514999111,"c":32024.1670458357,"v":562181.9392454979,"t":1729144800}
+{"o":32024.1670458357,"h":32105.7327574277,"l":31844.9219900246,"c":32095.4504858339,"v":599370.2699824813,"t":1729148400}
+{"o":32095.4504858339,"h":32277.9176080812,"l":31989.6545487508,"c":32269.2039118532,"v":558264.8745206908,"t":1729152000}
+{"o":32269.2039118532,"h":32314.7868972533,"l":32171.2722819313,"c":32231.5410117623,"v":508162.6478709131,"t":1729155600}
+{"o":32231.5410117623,"h":32285.5150323787,"l":31876.4011228505,"c":32089.3728302268,"v":572953.3265021851,"t":1729159200}
+{"o":32089.3728302268,"h":32149.5666290392,"l":31602.0404855631,"c":31876.3316769658,"v":607458.4556436469,"t":1729162800}
+{"o":31876.3316769658,"h":32138.946048847,"l":31826.2167363605,"c":32138.946048847,"v":646533.1171653105,"t":1729166400}
+{"o":32138.946048847,"h":32293.3583884682,"l":31904.1680896818,"c":32048.9245556643,"v":814937.1918266515,"t":1729170000}
+{"o":32048.9245556643,"h":32095.5353158347,"l":31610.541286946,"c":32023.1561293566,"v":1017160.176356773,"t":1729173600}
+{"o":32023.1561293566,"h":32256.0328190523,"l":31804.0036769914,"c":32211.4559217723,"v":938168.3163024742,"t":1729177200}
+{"o":32211.4559217723,"h":32216.8920777943,"l":31681.171480246,"c":31883.5562117377,"v":818251.2952384807,"t":1729180800}
+{"o":31883.5562117377,"h":31919.8787669657,"l":31453.2750334181,"c":31497.4905164761,"v":924757.2565756135,"t":1729184400}
+{"o":31497.4905164761,"h":31512.0525594686,"l":31099.7417753662,"c":31297.3622226576,"v":941805.9017732732,"t":1729188000}
+{"o":31297.3622226576,"h":31540.0342943027,"l":31255.1706488908,"c":31472.1608009163,"v":765772.8457484718,"t":1729191600}
+{"o":31472.1608009163,"h":31704.4379686115,"l":31459.1615028321,"c":31524.7980267413,"v":716566.9633283977,"t":1729195200}
+{"o":31524.7980267413,"h":31678.8857446531,"l":31524.4686967466,"c":31631.3267479294,"v":621956.5050657204,"t":1729198800}
+{"o":31631.3267479294,"h":31808.3321639333,"l":31631.3267479294,"c":31808.3321639333,"v":561259.8941062391,"t":1729202400}
+{"o":31808.3321639333,"h":31820.9965706865,"l":31648.5994411607,"c":31720.1852178554,"v":495426.5556840419,"t":1729206000}
+{"o":31720.1852178554,"h":31775.678874432,"l":31549.2564263563,"c":31577.6759086626,"v":597580.8467422948,"t":1729209600}
+{"o":31577.6759086626,"h":32202.7037282645,"l":31539.0886872691,"c":32120.133020032,"v":699719.3382975957,"t":1729213200}
+{"o":32120.133020032,"h":32312.6113668536,"l":32040.6638567951,"c":32288.6590779186,"v":700575.7817384717,"t":1729216800}
+{"o":32288.6590779186,"h":32298.6874513409,"l":31988.3220293777,"c":32018.9150174364,"v":674293.7851894364,"t":1729220400}
+{"o":32018.9150174364,"h":32198.8912617675,"l":32018.5450090112,"c":32136.0366281284,"v":587069.4345467519,"t":1729224000}
+{"o":32136.0366281284,"h":32268.1968367276,"l":32083.5565938096,"c":32266.2748137983,"v":648009.0253060297,"t":1729227600}
+{"o":32266.2748137983,"h":32468.5002146205,"l":32228.7996573914,"c":32394.5929958201,"v":672084.4624099213,"t":1729231200}
+{"o":32394.5929958201,"h":32511.301498541,"l":32323.3985134333,"c":32451.5517454247,"v":700310.2910156909,"t":1729234800}
+{"o":32451.5517454247,"h":32533.718101755,"l":32364.5533742612,"c":32400.1858258035,"v":553241.9154926102,"t":1729238400}
+{"o":32400.1858258035,"h":32491.5279001985,"l":32300.3671718312,"c":32356.6931840156,"v":600625.9111586345,"t":1729242000}
+{"o":32356.6931840156,"h":32454.962042397,"l":32331.4325524442,"c":32393.6699012765,"v":510979.0802401484,"t":1729245600}
+{"o":32393.6699012765,"h":32468.2317882654,"l":32216.1868079684,"c":32253.0295884273,"v":593787.0997741297,"t":1729249200}
+{"o":32253.0295884273,"h":32320.7210202931,"l":32066.6557201055,"c":32127.3346683653,"v":666231.6994287109,"t":1729252800}
+{"o":32127.3346683653,"h":32445.4234827411,"l":32094.2504904205,"c":32420.7398278968,"v":744331.1954685056,"t":1729256400}
+{"o":32420.7398278968,"h":32624.1692709482,"l":32260.5696222863,"c":32555.904246664,"v":987808.5961814965,"t":1729260000}
+{"o":32555.904246664,"h":32805.438828922,"l":32389.100526231,"c":32633.2298613894,"v":865415.6978749475,"t":1729263600}
+{"o":32633.2298613894,"h":32904.8527241993,"l":32400.6465022444,"c":32838.2255749575,"v":858120.7066515289,"t":1729267200}
+{"o":32838.2255749575,"h":32946.683414053,"l":32538.1177895644,"c":32571.0979802998,"v":940714.3518806529,"t":1729270800}
+{"o":32571.0979802998,"h":32815.6274946228,"l":32511.264828056,"c":32702.1018007324,"v":835212.7108310943,"t":1729274400}
+{"o":32702.1018007324,"h":32718.4611017692,"l":32363.3732535743,"c":32430.7298934177,"v":722512.7514841658,"t":1729278000}
+{"o":32430.7298934177,"h":32457.7595829763,"l":32291.8337527239,"c":32374.5775421609,"v":628960.0830808615,"t":1729281600}
+{"o":32374.5775421609,"h":32415.7444624785,"l":32211.642202688,"c":32332.0496974721,"v":604924.068017324,"t":1729285200}
+{"o":32332.0496974721,"h":32339.2864543825,"l":32230.304393125,"c":32324.0143473026,"v":525355.2660020307,"t":1729288800}
+{"o":32324.0143473026,"h":32500.3192302994,"l":32310.0631405269,"c":32458.2374744969,"v":471365.2430241579,"t":1729292400}
+{"o":32458.2374744969,"h":32491.7858045782,"l":32338.3112739554,"c":32359.1543885649,"v":495062.8381884369,"t":1729296000}
+{"o":32359.1543885649,"h":32468.7618201551,"l":32331.3775504605,"c":32331.3775504605,"v":597928.5492640649,"t":1729299600}
+{"o":32331.3775504605,"h":32473.7293822586,"l":32291.7173232254,"c":32471.5611953934,"v":585197.6639566846,"t":1729303200}
+{"o":32471.5611953934,"h":32676.5058543753,"l":32364.2297791983,"c":32367.7202966912,"v":598478.6522792967,"t":1729306800}
+{"o":32367.7202966912,"h":32480.0234716924,"l":32290.2924138673,"c":32291.8223843669,"v":574975.2967982945,"t":1729310400}
+{"o":32291.8223843669,"h":32464.721216617,"l":32291.4893598648,"c":32451.4624498181,"v":501289.1056131054,"t":1729314000}
+{"o":32451.4624498181,"h":32491.7436233988,"l":32365.0870966011,"c":32380.1044707596,"v":479878.1202903892,"t":1729317600}
+{"o":32380.1044707596,"h":32401.3878619043,"l":32283.7542792232,"c":32375.6902580119,"v":546187.7435586366,"t":1729321200}
+{"o":32375.6902580119,"h":32462.8806695236,"l":32375.1717469953,"c":32418.5727856823,"v":681537.7312160106,"t":1729324800}
+{"o":32418.5727856823,"h":32457.2533739925,"l":32377.6810588612,"c":32444.5721614079,"v":664874.5765386939,"t":1729328400}
+{"o":32444.5721614079,"h":32474.5534993347,"l":32308.5621548737,"c":32353.6957663526,"v":682707.427095423,"t":1729332000}
+{"o":32353.6957663526,"h":32422.4940238882,"l":32192.5297098834,"c":32235.1491293204,"v":919588.2242329096,"t":1729335600}
+{"o":32235.1491293204,"h":32431.3496142624,"l":32216.8921787857,"c":32390.6320900915,"v":857371.841244389,"t":1729339200}
+{"o":32390.6320900915,"h":32460.1799650356,"l":32308.6659479452,"c":32417.5829902111,"v":830034.134895613,"t":1729342800}
+{"o":32417.5829902111,"h":32885.2713253759,"l":32412.0443593074,"c":32877.5319171939,"v":1278636.0380422571,"t":1729346400}
+{"o":32877.5319171939,"h":32995.9469572204,"l":32574.1379608415,"c":32789.242638954,"v":1252614.3392345083,"t":1729350000}
+{"o":32789.242638954,"h":32877.4959836639,"l":31837.1057771238,"c":32692.489506681,"v":1399890.7405128316,"t":1729353600}
+{"o":32692.489506681,"h":32757.7663700573,"l":32414.5768254307,"c":32600.7693632261,"v":844946.5503987679,"t":1729357200}
+{"o":32600.7693632261,"h":32751.5109797373,"l":32495.871627917,"c":32648.1424615483,"v":1075304.8276231447,"t":1729360800}
+{"o":32648.1424615483,"h":32858.6870750074,"l":32631.6669403702,"c":32744.7463211872,"v":949273.4254242739,"t":1729364400}
+{"o":32744.7463211872,"h":32860.8583938231,"l":32705.6855354997,"c":32844.420325294,"v":721510.335596004,"t":1729368000}
+{"o":32844.420325294,"h":33066.1505738956,"l":32830.0029582516,"c":32889.7658161564,"v":721177.3370541617,"t":1729371600}
+{"o":32889.7658161564,"h":33293.4353999335,"l":32865.3599572882,"c":33276.5722215417,"v":694738.7567626061,"t":1729375200}
+{"o":33276.5722215417,"h":33473.4552056316,"l":33067.8847562552,"c":33461.9316497997,"v":750073.050492011,"t":1729378800}
+{"o":33461.9316497997,"h":33632.5088928655,"l":33240.3785181663,"c":33254.7764112527,"v":770591.6066652251,"t":1729382400}
+{"o":33254.7764112527,"h":33382.9947650489,"l":33011.4094099623,"c":33246.3907595817,"v":739833.5067279942,"t":1729386000}
+{"o":33246.3907595817,"h":33372.2743467124,"l":33164.1958745743,"c":33215.7604758084,"v":585615.7632393028,"t":1729389600}
+{"o":33215.7604758084,"h":33321.8010552578,"l":33126.9955805591,"c":33313.3665065722,"v":558970.9250128941,"t":1729393200}
+{"o":33313.3665065722,"h":33507.99200205,"l":33233.2341460675,"c":33407.0022603798,"v":553073.7537982706,"t":1729396800}
+{"o":33407.0022603798,"h":33652.3703140434,"l":33224.3624109952,"c":33375.9754512768,"v":586084.3918608228,"t":1729400400}
+{"o":33375.9754512768,"h":33740.0756302463,"l":33216.1837981042,"c":33701.8858038435,"v":525340.5132502143,"t":1729404000}
+{"o":33701.8858038435,"h":33751.5090406817,"l":33587.4350450266,"c":33612.3666725415,"v":500506.3821856235,"t":1729407600}
+{"o":33612.3666725415,"h":33723.1424669385,"l":33525.0141423933,"c":33609.2032368745,"v":583789.618200062,"t":1729411200}
+{"o":33609.2032368745,"h":33748.4197895306,"l":33548.5196319129,"c":33687.3862515041,"v":445613.2633214548,"t":1729414800}
+{"o":33687.3862515041,"h":33742.2136593944,"l":33572.2217388432,"c":33609.1845350483,"v":516724.5486199924,"t":1729418400}
+{"o":33609.1845350483,"h":33725.0740474627,"l":33604.3181070826,"c":33698.4371453912,"v":671715.3664532085,"t":1729422000}
+{"o":33698.4371453912,"h":33719.1843170906,"l":33504.3665946647,"c":33514.3045727458,"v":709140.5351583241,"t":1729425600}
+{"o":33514.3045727458,"h":33603.0970353567,"l":33356.4072655054,"c":33466.4352549069,"v":797236.860597362,"t":1729429200}
+{"o":33466.4352549069,"h":34173.3182668614,"l":33463.490116035,"c":34034.2411950031,"v":1000339.6182865888,"t":1729432800}
+{"o":34034.2411950031,"h":34069.8288741803,"l":33633.3920912495,"c":33866.6359219768,"v":799888.197446215,"t":1729436400}
+{"o":33866.6359219768,"h":33933.6172550913,"l":33720.77183681,"c":33829.7531836754,"v":771367.6734365614,"t":1729440000}
+{"o":33829.7531836754,"h":34000.6097310181,"l":33704.2296128732,"c":33911.9822371155,"v":736654.7883229209,"t":1729443600}
+{"o":33911.9822371155,"h":34128.6696785425,"l":33872.5107012655,"c":33954.6469265175,"v":717804.0694362919,"t":1729447200}
+{"o":33954.6469265175,"h":34065.5863573723,"l":33765.5938997647,"c":33896.8309019697,"v":657561.8601927825,"t":1729450800}
+{"o":33896.8309019697,"h":34543.1108044634,"l":33759.6494526814,"c":34427.1616590053,"v":706149.5132367144,"t":1729454400}
+{"o":34427.1616590053,"h":34677.6480995848,"l":34380.2441234332,"c":34647.5145742835,"v":788344.7600762177,"t":1729458000}
+{"o":34647.5145742835,"h":35439.7567668815,"l":34482.5402513966,"c":35250.2737844317,"v":1073867.1890963006,"t":1729461600}
+{"o":35250.2737844317,"h":35568.2237892774,"l":34883.5323646424,"c":35388.1987258487,"v":1010410.589060955,"t":1729465200}
+{"o":35388.1987258487,"h":36022.5346440786,"l":34259.0244469143,"c":35676.8171246661,"v":1146754.8073145594,"t":1729468800}
+{"o":35676.8171246661,"h":36021.2203267328,"l":35508.9718633776,"c":35899.903273144,"v":986163.0989955154,"t":1729472400}
+{"o":35899.903273144,"h":36069.7774943999,"l":35462.6045794498,"c":35626.1662363182,"v":1046834.5575854527,"t":1729476000}
+{"o":35626.1662363182,"h":35899.5537414261,"l":35434.8594855676,"c":35846.1229974867,"v":1438534.5173488522,"t":1729479600}
+{"o":35846.1229974867,"h":36162.9846499585,"l":35382.7657780994,"c":36058.3599317041,"v":962467.0475721916,"t":1729483200}
+{"o":36058.3599317041,"h":36322.9450422413,"l":35761.6597159151,"c":35862.2406075664,"v":891002.324743767,"t":1729486800}
+{"o":35862.2406075664,"h":36185.438108517,"l":35668.7522357688,"c":35756.9964062934,"v":894925.9228447236,"t":1729490400}
+{"o":35756.9964062934,"h":35934.1851914977,"l":35607.8378921621,"c":35656.0514703508,"v":813039.07092044,"t":1729494000}
+{"o":35656.0514703508,"h":35874.8231578664,"l":35049.563657589,"c":35176.8832296625,"v":1126880.527188964,"t":1729497600}
+{"o":35176.8832296625,"h":35369.9584201424,"l":34461.2880052538,"c":35221.023657466,"v":965540.7870533649,"t":1729501200}
+{"o":35221.023657466,"h":35400.6079270707,"l":34983.0871421143,"c":35110.7030218894,"v":726913.556510599,"t":1729504800}
+{"o":35110.7030218894,"h":35466.6048753712,"l":34531.6158939378,"c":35159.7705284372,"v":705586.6161703295,"t":1729508400}
+{"o":35159.7705284372,"h":35313.6771893262,"l":34953.3553540807,"c":35020.4482103252,"v":696523.3976496306,"t":1729512000}
+{"o":35020.4482103252,"h":35120.2814401806,"l":34150.0576036662,"c":34382.0643146408,"v":1129020.2834600031,"t":1729515600}
+{"o":34382.0643146408,"h":34853.4864619762,"l":33424.4708891319,"c":34724.8788348646,"v":983719.7049665111,"t":1729519200}
+{"o":34724.8788348646,"h":34942.2497372361,"l":34476.8701349575,"c":34942.2497372361,"v":829202.4270222377,"t":1729522800}
+{"o":34942.2497372361,"h":34950.2812913311,"l":34481.1955419946,"c":34804.1853198149,"v":937298.1232372626,"t":1729526400}
+{"o":34804.1853198149,"h":35112.6908254135,"l":34768.9996576191,"c":35031.5180022156,"v":1043503.5346612601,"t":1729530000}
+{"o":35031.5180022156,"h":35122.7437044827,"l":34852.1557863363,"c":35035.1383706679,"v":982794.1937437351,"t":1729533600}
+{"o":35035.1383706679,"h":35537.8958325209,"l":35031.2689849759,"c":35477.1597929431,"v":992974.8315946161,"t":1729537200}
+{"o":35477.1597929431,"h":35481.8150861108,"l":35123.5395900638,"c":35196.7266928593,"v":780167.931460223,"t":1729540800}
+{"o":35196.7266928593,"h":35548.6339173698,"l":35196.0556776138,"c":35416.2042171653,"v":963499.9950953027,"t":1729544400}
+{"o":35416.2042171653,"h":35550.11154117,"l":35291.2240620257,"c":35489.0137141458,"v":751328.0924705273,"t":1729548000}
+{"o":35489.0137141458,"h":35489.0137141458,"l":34778.7650274625,"c":35052.9899345394,"v":756704.9829560759,"t":1729551600}
+{"o":35052.9899345394,"h":35117.8158790203,"l":33884.6098905628,"c":34871.8461834392,"v":997995.957334864,"t":1729555200}
+{"o":34871.8461834392,"h":35290.5860907835,"l":34577.3120071505,"c":35215.3295251212,"v":815570.331666428,"t":1729558800}
+{"o":35215.3295251212,"h":35395.7919202284,"l":34992.63965511,"c":35001.2673137245,"v":848169.5021576401,"t":1729562400}
+{"o":35001.2673137245,"h":35119.0847992835,"l":34642.9557724574,"c":35086.9590426655,"v":880126.6241830852,"t":1729566000}
+{"o":35086.9590426655,"h":35516.2620850017,"l":35036.0753115269,"c":35275.7475624196,"v":881430.9109251716,"t":1729569600}
+{"o":35275.7475624196,"h":35857.8023993577,"l":35225.8073724064,"c":35525.2940542056,"v":838680.6441296515,"t":1729573200}
+{"o":35525.2940542056,"h":35696.8634280468,"l":35452.1491484447,"c":35481.0056660864,"v":763400.4484467702,"t":1729576800}
+{"o":35481.0056660864,"h":35540.5597167407,"l":35193.7866199737,"c":35231.1994814001,"v":841407.1243221503,"t":1729580400}
+{"o":35231.1994814001,"h":35253.4532017626,"l":34579.8003835043,"c":34925.9865074699,"v":897627.07475028,"t":1729584000}
+{"o":34925.9865074699,"h":34955.1965308476,"l":34493.5946327445,"c":34778.9801584814,"v":862128.294694597,"t":1729587600}
+{"o":34778.9801584814,"h":35122.4030578168,"l":34607.5879976381,"c":35082.7394696432,"v":721737.9938859025,"t":1729591200}
+{"o":35082.7394696432,"h":35653.6598897677,"l":35054.0342916124,"c":35391.2987468244,"v":783926.9399876712,"t":1729594800}
+{"o":35391.2987468244,"h":35705.3276633962,"l":34927.4342535858,"c":35037.2845537185,"v":917264.9495038571,"t":1729598400}
+{"o":35037.2845537185,"h":35233.8673285914,"l":34735.3758493747,"c":35019.2733673912,"v":912543.8485269181,"t":1729602000}
+{"o":35019.2733673912,"h":36117.2097385712,"l":34920.0183967166,"c":35857.7892234207,"v":1160764.8104019496,"t":1729605600}
+{"o":35857.7892234207,"h":36061.1042060091,"l":35003.9846465963,"c":35376.5871658083,"v":1140119.8867557684,"t":1729609200}
+{"o":35376.5871658083,"h":35459.7956954976,"l":34817.0640482246,"c":35022.5272899454,"v":939495.2683996807,"t":1729612800}
+{"o":35022.5272899454,"h":35597.9218538892,"l":34642.9524518191,"c":35248.9131288169,"v":893685.8536852075,"t":1729616400}
+{"o":35248.9131288169,"h":35856.6731645986,"l":35025.2571724247,"c":35415.8561527738,"v":899063.8195901397,"t":1729620000}
+{"o":35415.8561527738,"h":35651.8475205563,"l":35294.9640374254,"c":35527.1421517968,"v":842268.7093856756,"t":1729623600}
+{"o":35527.1421517968,"h":35601.2726388445,"l":35376.5486822694,"c":35472.5763935898,"v":802636.3685571972,"t":1729627200}
+{"o":35472.5763935898,"h":35498.0547837996,"l":35223.8348922507,"c":35326.2779308726,"v":745204.6337976187,"t":1729630800}
+{"o":35326.2779308726,"h":35672.3013002957,"l":35282.3387697497,"c":35624.4559668732,"v":687269.1229945858,"t":1729634400}
+{"o":35624.4559668732,"h":35668.9554694128,"l":34892.5530297259,"c":35339.5567012223,"v":684035.0020608279,"t":1729638000}
+{"o":35339.5567012223,"h":35406.1657592338,"l":34955.0999141608,"c":35029.5573885618,"v":663634.6052173255,"t":1729641600}
+{"o":35029.5573885618,"h":35311.263723035,"l":35017.5698196648,"c":35281.4328622179,"v":667767.5434957354,"t":1729645200}
+{"o":35281.4328622179,"h":35318.3679200057,"l":34974.1587070358,"c":35010.2652300015,"v":758615.4622269486,"t":1729648800}
+{"o":35010.2652300015,"h":35093.8756364767,"l":34695.6443443233,"c":34888.1455795004,"v":804218.3018414665,"t":1729652400}
+{"o":34888.1455795004,"h":35032.0153356184,"l":34783.0652147298,"c":34976.4821189704,"v":695887.0836628006,"t":1729656000}
+{"o":34976.4821189704,"h":35082.6774706166,"l":34642.6181899449,"c":34779.7346161929,"v":716831.965329517,"t":1729659600}
+{"o":34779.7346161929,"h":35084.761149284,"l":34744.639783995,"c":34827.6411103339,"v":646043.1463138619,"t":1729663200}
+{"o":34827.6411103339,"h":34935.9379259624,"l":34717.0703377486,"c":34935.9379259624,"v":711827.5280193497,"t":1729666800}
+{"o":34935.9379259624,"h":35094.4051270195,"l":34687.4442344791,"c":34777.6141749518,"v":1076073.6730953001,"t":1729670400}
+{"o":34777.6141749518,"h":35024.4066738788,"l":34626.1425245273,"c":34946.4395764252,"v":949339.1727110035,"t":1729674000}
+{"o":34946.4395764252,"h":35177.3891216588,"l":34907.301601508,"c":34947.8021427783,"v":876594.0110694662,"t":1729677600}
+{"o":34947.8021427783,"h":35204.8370682322,"l":34908.6476218514,"c":35094.0620962598,"v":838721.7046299699,"t":1729681200}
+{"o":35094.0620962598,"h":35242.6091318296,"l":34802.212068829,"c":35115.0607509865,"v":1110968.2720678737,"t":1729684800}
+{"o":35115.0607509865,"h":35781.5525177467,"l":35050.3227795023,"c":35657.055779299,"v":1175916.0661182757,"t":1729688400}
+{"o":35657.055779299,"h":36489.0871163472,"l":35281.33360024,"c":35430.5143233135,"v":1365998.241025364,"t":1729692000}
+{"o":35430.5143233135,"h":35589.2816865414,"l":34907.8340784403,"c":35474.7639949436,"v":1645382.5201766142,"t":1729695600}
+{"o":35474.7639949436,"h":35580.9245127086,"l":34895.3711286876,"c":34949.4880586851,"v":1279611.2815534093,"t":1729699200}
+{"o":34949.4880586851,"h":35308.9969709552,"l":34910.6460289556,"c":35081.9662761559,"v":1409557.5298950879,"t":1729702800}
+{"o":35081.9662761559,"h":35887.1112291118,"l":34468.0917725439,"c":35808.7880248815,"v":1407107.6827178842,"t":1729706400}
+{"o":35808.7880248815,"h":36644.8441520188,"l":35621.217130442,"c":36500.3005868806,"v":1265961.4757149178,"t":1729710000}
+{"o":36500.3005868806,"h":37117.9723652862,"l":36264.6382857704,"c":36631.5194480768,"v":1155722.0149184132,"t":1729713600}
+{"o":36631.5194480768,"h":36793.4422280009,"l":35912.6827363486,"c":36088.0525321084,"v":1125245.0302906053,"t":1729717200}
+{"o":36088.0525321084,"h":36384.5487966731,"l":34661.7533854389,"c":36078.075227028,"v":1061649.2305025097,"t":1729720800}
+{"o":36078.075227028,"h":36321.6892073146,"l":35994.2497211545,"c":36058.7040581639,"v":898445.4243376398,"t":1729724400}
+{"o":36058.7040581639,"h":36552.5834974176,"l":34656.6832713879,"c":36481.4901069329,"v":972981.8718487415,"t":1729728000}
+{"o":36481.4901069329,"h":36847.0822309463,"l":36237.3709160279,"c":36498.6609237279,"v":981996.6190900686,"t":1729731600}
+{"o":36498.6609237279,"h":37253.7743948038,"l":36343.2929848113,"c":36831.9369258855,"v":1172341.2020616513,"t":1729735200}
+{"o":36831.9369258855,"h":36982.5438937972,"l":36555.9447613728,"c":36759.1668001528,"v":1213879.2762565282,"t":1729738800}
+{"o":36759.1668001528,"h":36992.0430385154,"l":36603.6164692695,"c":36623.5789483371,"v":1005709.671671199,"t":1729742400}
+{"o":36623.5789483371,"h":36811.1269073851,"l":36349.951419919,"c":36547.2078265792,"v":786586.5739387315,"t":1729746000}
+{"o":36547.2078265792,"h":36764.5673588252,"l":36424.294083266,"c":36600.7261514686,"v":914362.0170577454,"t":1729749600}
+{"o":36600.7261514686,"h":36831.0694921963,"l":36497.3902684719,"c":36624.4420118862,"v":919301.2497037681,"t":1729753200}
+{"o":36624.4420118862,"h":36868.3822916091,"l":36303.4832188361,"c":36323.2812329905,"v":960956.5615373837,"t":1729756800}
+{"o":36323.2812329905,"h":36497.1559639486,"l":35948.6502078758,"c":36242.2312482037,"v":1026577.5198315701,"t":1729760400}
+{"o":36242.2312482037,"h":36580.0733857855,"l":36104.086207686,"c":36506.2793570645,"v":830976.5282699867,"t":1729764000}
+{"o":36506.2793570645,"h":36749.4257259706,"l":36393.4169935123,"c":36709.8275526045,"v":979709.1842180337,"t":1729767600}
+{"o":36709.8275526045,"h":37166.8398927849,"l":36641.4739423962,"c":36829.6700141147,"v":1016618.9706127618,"t":1729771200}
+{"o":36829.6700141147,"h":37441.5897546284,"l":36744.783970039,"c":37110.278704563,"v":1185308.1463074493,"t":1729774800}
+{"o":37110.278704563,"h":37376.5929934653,"l":36821.6918668066,"c":37091.1385929053,"v":1155837.1211475395,"t":1729778400}
+{"o":37091.1385929053,"h":37649.606268749,"l":36847.7350187632,"c":37039.2488811658,"v":1174051.4736993185,"t":1729782000}
+{"o":37039.2488811658,"h":37720.3604043045,"l":36864.5249453991,"c":37315.518763941,"v":984417.7603919765,"t":1729785600}
+{"o":37315.518763941,"h":37416.1776069657,"l":35212.7841867887,"c":37030.2798538017,"v":990110.2600756603,"t":1729789200}
+{"o":37030.2798538017,"h":37287.6769782483,"l":36901.5286241983,"c":37212.1930306984,"v":972569.9557032433,"t":1729792800}
+{"o":37212.1930306984,"h":37507.378337376,"l":37103.1018897049,"c":37456.793931851,"v":1023060.3704595808,"t":1729796400}
+{"o":37456.793931851,"h":37798.6862554877,"l":36952.039147637,"c":37452.3254048395,"v":1040729.6440123298,"t":1729800000}
+{"o":37452.3254048395,"h":37731.6511136338,"l":37295.3037382672,"c":37578.9666078249,"v":1071637.5357724649,"t":1729803600}
+{"o":37578.9666078249,"h":37903.1942627359,"l":37502.8863678565,"c":37748.4495512313,"v":1243516.9448032521,"t":1729807200}
+{"o":37748.4495512313,"h":37848.5530460298,"l":36974.3505037926,"c":37352.2234864899,"v":1048712.1011818976,"t":1729810800}
+{"o":37352.2234864899,"h":37544.1307659189,"l":37199.8751920362,"c":37316.5815343513,"v":1029351.7477716617,"t":1729814400}
+{"o":37316.5815343513,"h":38021.3642810941,"l":36977.7202412914,"c":37145.8824773215,"v":924785.5125836945,"t":1729818000}
+{"o":37145.8824773215,"h":37309.7530707548,"l":37006.2543896758,"c":37130.7946901283,"v":767641.3532984271,"t":1729821600}
+{"o":37130.7946901283,"h":37275.3767482357,"l":36673.5435209256,"c":36904.2788958158,"v":893955.024212484,"t":1729825200}
+{"o":36904.2788958158,"h":36988.1142121305,"l":36520.0106178988,"c":36586.0536775845,"v":765193.8882627669,"t":1729828800}
+{"o":36586.0536775845,"h":36788.3863410755,"l":36425.9524138134,"c":36725.1993467201,"v":657190.8262329516,"t":1729832400}
+{"o":36725.1993467201,"h":36863.8298774076,"l":36626.5905913217,"c":36687.9903584485,"v":845832.7546748252,"t":1729836000}
+{"o":36687.9903584485,"h":36747.4710693816,"l":36216.8375993296,"c":36322.9707362186,"v":799233.3191766277,"t":1729839600}
+{"o":36322.9707362186,"h":36520.4814063179,"l":36097.2315444269,"c":36419.4329663826,"v":1199713.7811721689,"t":1729843200}
+{"o":36419.4329663826,"h":36617.2578589102,"l":36084.9625173345,"c":36583.1208088634,"v":895213.0223364293,"t":1729846800}
+{"o":36583.1208088634,"h":36733.3351142066,"l":36415.2573274229,"c":36660.1492041197,"v":921322.2986715981,"t":1729850400}
+{"o":36660.1492041197,"h":36795.9339137762,"l":36588.4646371479,"c":36703.095205706,"v":706583.7801687167,"t":1729854000}
+{"o":36703.095205706,"h":36874.8134991584,"l":36603.07868274,"c":36661.2904107597,"v":770922.0529267016,"t":1729857600}
+{"o":36661.2904107597,"h":37046.3433087231,"l":36528.8487073877,"c":37009.0483898912,"v":917035.6563672549,"t":1729861200}
+{"o":37009.0483898912,"h":37516.6621320739,"l":36856.0892008717,"c":37134.6668432265,"v":1103049.4639827937,"t":1729864800}
+{"o":37134.6668432265,"h":37388.7665711652,"l":35946.4179538988,"c":36443.0813560789,"v":1197218.3063822044,"t":1729868400}
+{"o":36443.0813560789,"h":37323.6103171186,"l":36013.0571379877,"c":36626.0769337203,"v":1318634.1990723202,"t":1729872000}
+{"o":36626.0769337203,"h":36965.7534207189,"l":35422.1396008469,"c":35862.7769470545,"v":1359302.9497102089,"t":1729875600}
+{"o":35862.7769470545,"h":36640.448351636,"l":35197.8128586092,"c":36158.0625680918,"v":1922036.8263842787,"t":1729879200}
+{"o":36158.0625680918,"h":36298.7116263326,"l":35401.8932048541,"c":35850.5353006357,"v":1286853.1962966786,"t":1729882800}
+{"o":35850.5353006357,"h":36025.2035552488,"l":35240.5905673819,"c":35647.984318203,"v":990976.3492883884,"t":1729886400}
+{"o":35647.984318203,"h":36002.8091411208,"l":35542.1640517582,"c":35888.5985411453,"v":898517.4935410687,"t":1729890000}
+{"o":35888.5985411453,"h":36027.4623535691,"l":34909.3979442838,"c":34953.2281997092,"v":860192.2272475981,"t":1729893600}
+{"o":34953.2281997092,"h":35283.2346069039,"l":34006.2125699576,"c":35187.2681714995,"v":1931919.3540147038,"t":1729897200}
+{"o":35187.2681714995,"h":35495.1657263046,"l":34955.547465956,"c":35271.4616840991,"v":1190016.8227107648,"t":1729900800}
+{"o":35271.4616840991,"h":35366.4071365137,"l":34941.3958889018,"c":34941.3958889018,"v":762283.2370345498,"t":1729904400}
+{"o":34941.3958889018,"h":35494.4555111095,"l":34758.817688797,"c":35260.6406268543,"v":778504.7446962447,"t":1729908000}
+{"o":35260.6406268543,"h":35495.5256374154,"l":35116.6711870819,"c":35439.1515741327,"v":644948.1947208565,"t":1729911600}
+{"o":35439.1515741327,"h":35655.0042446814,"l":35371.0526647471,"c":35642.3842362557,"v":655633.4131556661,"t":1729915200}
+{"o":35642.3842362557,"h":35980.400693271,"l":35569.0468979323,"c":35706.6339604109,"v":634399.3319265189,"t":1729918800}
+{"o":35706.6339604109,"h":36079.4876304449,"l":35615.1443448971,"c":36049.8080966356,"v":777250.1209005656,"t":1729922400}
+{"o":36049.8080966356,"h":36206.4625602824,"l":35690.9182684255,"c":35831.0446293808,"v":778042.5193555183,"t":1729926000}
+{"o":35831.0446293808,"h":36111.00640156,"l":35802.1938983545,"c":36042.9648215396,"v":707254.6709929829,"t":1729929600}
+{"o":36042.9648215396,"h":36290.984817435,"l":35980.2888215765,"c":36191.5561130572,"v":746396.5491985306,"t":1729933200}
+{"o":36191.5561130572,"h":36452.3284694064,"l":35855.4839098857,"c":36230.3025898187,"v":869174.0267647388,"t":1729936800}
+{"o":36230.3025898187,"h":84890.8671798581,"l":36018.6011365511,"c":36878.0811895457,"v":749898.4339629196,"t":1729940400}
+{"o":36878.0811895457,"h":37082.7858172484,"l":36792.4673468346,"c":36950.3765921765,"v":697360.1922490905,"t":1729944000}
+{"o":36950.3765921765,"h":37007.7284920324,"l":36620.7197684096,"c":36740.9151279487,"v":697850.5394269702,"t":1729947600}
+{"o":36740.9151279487,"h":36859.938603798,"l":36571.9844140657,"c":36662.8113893195,"v":945199.2549022866,"t":1729951200}
+{"o":36662.8113893195,"h":37110.4734799582,"l":36575.4110400597,"c":36863.1298449892,"v":855239.33617892,"t":1729954800}
+{"o":36863.1298449892,"h":37110.9275782897,"l":36767.943138076,"c":36995.7430177726,"v":695358.7633288716,"t":1729958400}
+{"o":36995.7430177726,"h":37690.344675841,"l":36792.1901753909,"c":37411.8528808943,"v":737420.569063688,"t":1729962000}
+{"o":37411.8528808943,"h":37476.5539953182,"l":17779.3093552363,"c":36730.5377771724,"v":793037.4100874368,"t":1729965600}
+{"o":36730.5377771724,"h":37242.7475718031,"l":36730.5377771724,"c":37088.1433999021,"v":753419.664526645,"t":1729969200}
+{"o":37088.1433999021,"h":37430.4069863207,"l":37061.9312178655,"c":37307.4221284149,"v":751010.4384230352,"t":1729972800}
+{"o":37307.4221284149,"h":37465.1470436192,"l":36980.5960409877,"c":37046.8332291806,"v":747258.5306184163,"t":1729976400}
+{"o":37046.8332291806,"h":37210.5696655396,"l":36945.4318836077,"c":37062.0892459912,"v":629012.3393754916,"t":1729980000}
+{"o":37062.0892459912,"h":37099.0850804099,"l":36870.9363369842,"c":36942.7230916082,"v":522581.4941951139,"t":1729983600}
+{"o":36942.7230916082,"h":37026.760172665,"l":36674.3526598566,"c":36900.6047011722,"v":641657.9970088608,"t":1729987200}
+{"o":36900.6047011722,"h":37457.8585954711,"l":36804.3742662706,"c":37282.7856451601,"v":725266.7169969608,"t":1729990800}
+{"o":37282.7856451601,"h":37470.4576312256,"l":37023.6980518932,"c":37095.3221868974,"v":712985.437450798,"t":1729994400}
+{"o":37095.3221868974,"h":37280.1051516969,"l":36910.5937303226,"c":37204.8662566755,"v":611866.4423676205,"t":1729998000}
+{"o":37204.8662566755,"h":37338.3899758576,"l":37114.4885680558,"c":37296.2480847148,"v":556814.9129650713,"t":1730001600}
+{"o":37296.2480847148,"h":37431.3404149576,"l":37186.1788533883,"c":37314.2418044701,"v":517210.1731946305,"t":1730005200}
+{"o":37314.2418044701,"h":37491.8905263489,"l":37230.9144724393,"c":37488.0212905033,"v":550015.6793671983,"t":1730008800}
+{"o":37488.0212905033,"h":37849.3640245917,"l":37347.252620524,"c":37463.8995077684,"v":557222.0871358482,"t":1730012400}
+{"o":37463.8995077684,"h":38129.034608052,"l":37435.9234028588,"c":37970.9617677398,"v":654596.473602439,"t":1730016000}
+{"o":37970.9617677398,"h":38353.8768756747,"l":37627.4457083189,"c":38165.6555800975,"v":737845.4440744891,"t":1730019600}
+{"o":38165.6555800975,"h":38190.0601065893,"l":37925.7969476292,"c":37963.8076890591,"v":675888.3407187782,"t":1730023200}
+{"o":37963.8076890591,"h":38242.8874083895,"l":37911.4651200586,"c":38044.58216958,"v":641067.8749325959,"t":1730026800}
+{"o":38044.58216958,"h":38636.1957614396,"l":38039.1801898164,"c":38417.6755289171,"v":907169.9090112147,"t":1730030400}
+{"o":38417.6755289171,"h":38636.8341319961,"l":38267.117100659,"c":38467.8532421505,"v":894324.7038993991,"t":1730034000}
+{"o":38467.8532421505,"h":38706.5154525423,"l":38398.2289164316,"c":38551.1476594138,"v":898651.0531645096,"t":1730037600}
+{"o":38551.1476594138,"h":38828.6652696016,"l":38386.3701934035,"c":38445.9332351849,"v":820709.7473575651,"t":1730041200}
+{"o":38445.9332351849,"h":38629.0439451309,"l":38145.0130487776,"c":38619.1711223828,"v":787730.6355266077,"t":1730044800}
+{"o":38619.1711223828,"h":39060.2256917876,"l":38488.8521229789,"c":38500.8185397481,"v":814662.177832535,"t":1730048400}
+{"o":38500.8185397481,"h":38765.4388964347,"l":38411.2565891368,"c":38431.4880613918,"v":756662.5766391328,"t":1730052000}
+{"o":38431.4880613918,"h":38760.0394478899,"l":38314.5100216512,"c":38727.552587361,"v":842010.5444966805,"t":1730055600}
+{"o":38727.552587361,"h":38908.0607230554,"l":38596.5783199597,"c":38658.7026556365,"v":809374.5619634945,"t":1730059200}
+{"o":38658.7026556365,"h":38915.8577184423,"l":38592.0787994803,"c":38706.3774065446,"v":887239.4766081653,"t":1730062800}
+{"o":38706.3774065446,"h":38947.1729601929,"l":38506.8691600157,"c":38648.6771341688,"v":818859.8733198716,"t":1730066400}
+{"o":38648.6771341688,"h":38761.0557680101,"l":38408.9088841291,"c":38416.7030215252,"v":726918.0703852964,"t":1730070000}
+{"o":38416.7030215252,"h":38527.414565905,"l":38214.7706581226,"c":38276.5645413177,"v":673068.7455611962,"t":1730073600}
+{"o":38276.5645413177,"h":38390.0987773155,"l":37827.0198019942,"c":38207.5976917976,"v":574704.0630374313,"t":1730077200}
+{"o":38207.5976917976,"h":38292.5744160532,"l":38010.4168840138,"c":38081.5970931151,"v":685615.1424315808,"t":1730080800}
+{"o":38081.5970931151,"h":38425.9553847043,"l":38053.9709309064,"c":38211.4052500132,"v":740743.7953576297,"t":1730084400}
+{"o":38211.4052500132,"h":38223.1175102759,"l":37792.6582860594,"c":38103.8596085603,"v":706959.2237710882,"t":1730088000}
+{"o":38103.8596085603,"h":38128.5148778365,"l":37632.8108414634,"c":37917.5983542492,"v":771928.2448009535,"t":1730091600}
+{"o":37917.5983542492,"h":37988.4598572651,"l":37696.8652230728,"c":37939.8104413763,"v":599047.5825855152,"t":1730095200}
+{"o":37939.8104413763,"h":38416.4598691309,"l":37910.7799262084,"c":38198.7125072287,"v":728518.2040911873,"t":1730098800}
+{"o":38198.7125072287,"h":38573.665384293,"l":38183.8498553215,"c":38451.2238467208,"v":791594.985072323,"t":1730102400}
+{"o":38451.2238467208,"h":38715.6781478323,"l":38362.5350684605,"c":38646.6320892767,"v":621490.7217634267,"t":1730106000}
+{"o":38646.6320892767,"h":38860.6938347083,"l":38532.6536855365,"c":38535.8602576611,"v":695131.5494035837,"t":1730109600}
+{"o":38535.8602576611,"h":38798.8114419443,"l":38337.5395106431,"c":38479.8109593499,"v":683573.6348123461,"t":1730113200}
+{"o":38479.8109593499,"h":38735.5427492769,"l":37748.0207108738,"c":38624.3097825606,"v":778626.2958790774,"t":1730116800}
+{"o":38624.3097825606,"h":38734.605768724,"l":38065.7707506344,"c":38111.8191699596,"v":819955.4497743192,"t":1730120400}
+{"o":38111.8191699596,"h":38417.4404501799,"l":37665.5795434076,"c":38068.4621383058,"v":884844.0104967288,"t":1730124000}
+{"o":38068.4621383058,"h":38122.6605895069,"l":37617.403128505,"c":37719.01661461,"v":851378.1894986914,"t":1730127600}
+{"o":37719.01661461,"h":38201.8926330836,"l":37585.2220270548,"c":37821.4006872665,"v":944443.385915884,"t":1730131200}
+{"o":37821.4006872665,"h":38381.1600401094,"l":37362.9369347002,"c":38026.2523667107,"v":1106341.4876364574,"t":1730134800}
+{"o":38026.2523667107,"h":38280.7781088666,"l":37994.310543849,"c":38160.1343061496,"v":853221.878916247,"t":1730138400}
+{"o":38160.1343061496,"h":38768.1024004389,"l":38109.3548631628,"c":38391.0139277788,"v":995173.8476484646,"t":1730142000}
+{"o":38391.0139277788,"h":38456.7447361561,"l":38152.9161083281,"c":38426.753187539,"v":811825.8193906968,"t":1730145600}
+{"o":38426.753187539,"h":38790.3701721294,"l":38365.7200532217,"c":38655.1450384797,"v":697764.8493748039,"t":1730149200}
+{"o":38655.1450384797,"h":39114.9677074863,"l":38594.6891685518,"c":38867.5560865925,"v":1058347.0393365012,"t":1730152800}
+{"o":38867.5560865925,"h":39043.1821340703,"l":38615.0807169405,"c":38790.8462925809,"v":834045.362491695,"t":1730156400}
+{"o":38790.8462925809,"h":38994.7874182534,"l":38586.2667758528,"c":38871.191213979,"v":705325.5151634058,"t":1730160000}
+{"o":38871.191213979,"h":38883.9297119448,"l":38533.3877732378,"c":38786.4937147741,"v":788452.7696051213,"t":1730163600}
+{"o":38786.4937147741,"h":39854.0381562189,"l":38620.0263888212,"c":39324.1824616964,"v":1204322.7017640891,"t":1730167200}
+{"o":39324.1824616964,"h":39726.7993880512,"l":39086.8622249159,"c":39525.1744100759,"v":822015.4366649179,"t":1730170800}
+{"o":39525.1744100759,"h":39736.1896683027,"l":39389.0713581286,"c":39558.9438032154,"v":667846.1434552119,"t":1730174400}
+{"o":39558.9438032154,"h":39573.6718781508,"l":39145.1446503378,"c":39340.422059875,"v":759281.5214870139,"t":1730178000}
+{"o":39340.422059875,"h":39413.7608472564,"l":39139.0651188495,"c":39212.6210355007,"v":628309.6978031418,"t":1730181600}
+{"o":39212.6210355007,"h":39335.2167838065,"l":38970.0605881036,"c":39166.4468597787,"v":650723.8045815884,"t":1730185200}
+{"o":39166.4468597787,"h":39502.1139447277,"l":38992.1204009604,"c":39319.5874291771,"v":640784.3775832416,"t":1730188800}
+{"o":39319.5874291771,"h":39425.4685644147,"l":39163.9015841104,"c":39325.0090973169,"v":622469.9353565404,"t":1730192400}
+{"o":39325.0090973169,"h":39417.4179371723,"l":39124.3327263125,"c":39320.2101300568,"v":567804.5454568493,"t":1730196000}
+{"o":39320.2101300568,"h":39503.9302864026,"l":39166.7887940229,"c":39292.7787959973,"v":684750.0350104985,"t":1730199600}
+{"o":39292.7787959973,"h":39414.0505442957,"l":38925.6576258288,"c":38933.9414878111,"v":755766.1756031835,"t":1730203200}
+{"o":38933.9414878111,"h":39160.7213103472,"l":38739.8871817964,"c":39071.8226939359,"v":790565.0306553008,"t":1730206800}
+{"o":39071.8226939359,"h":39263.8484529799,"l":38758.5007060816,"c":38979.031865296,"v":1068074.8516430305,"t":1730210400}
+{"o":38979.031865296,"h":39334.0220772908,"l":38810.3559429188,"c":39211.7399985583,"v":1069074.3382757145,"t":1730214000}
+{"o":39211.7399985583,"h":40007.4303707423,"l":39158.7224985717,"c":39644.2964997677,"v":1304799.1641319266,"t":1730217600}
+{"o":39644.2964997677,"h":39932.3756724898,"l":39034.154450444,"c":39271.2999971725,"v":1017215.874969652,"t":1730221200}
+{"o":39271.2999971725,"h":39531.2083399964,"l":39091.731181952,"c":39352.284861333,"v":1066764.560600884,"t":1730224800}
+{"o":39352.284861333,"h":39511.1700244043,"l":38499.1733892464,"c":38666.3015460017,"v":1147809.8879023546,"t":1730228400}
+{"o":38666.3015460017,"h":38845.971864497,"l":38262.7378465832,"c":38737.715067497,"v":900752.3372237289,"t":1730232000}
+{"o":38737.715067497,"h":38985.2880958223,"l":38578.0296827449,"c":38792.8872070418,"v":667634.7012828236,"t":1730235600}
+{"o":38792.8872070418,"h":39156.9079355803,"l":38761.5949909022,"c":38979.6511040226,"v":717569.3915910893,"t":1730239200}
+{"o":38979.6511040226,"h":39101.308223736,"l":38805.1153810281,"c":38927.2855363012,"v":620222.7946810659,"t":1730242800}
+{"o":38927.2855363012,"h":39010.0553049521,"l":38564.8814448931,"c":38764.7436595831,"v":620203.4557731372,"t":1730246400}
+{"o":38764.7436595831,"h":39068.4479729437,"l":38373.3749551697,"c":39033.6446753551,"v":675068.5604795768,"t":1730250000}
+{"o":39033.6446753551,"h":39253.8798393391,"l":38846.5306716155,"c":38983.1834590928,"v":633249.6981223089,"t":1730253600}
+{"o":38983.1834590928,"h":39168.6475315366,"l":38915.5266732466,"c":39081.9424905775,"v":645156.6032684802,"t":1730257200}
+{"o":39081.9424905775,"h":39248.7971375643,"l":38966.8609319494,"c":39210.1850741609,"v":512791.5637150251,"t":1730260800}
+{"o":39210.1850741609,"h":39483.3888159995,"l":38983.9446343793,"c":39061.6451279481,"v":566704.6604381171,"t":1730264400}
+{"o":39061.6451279481,"h":39248.0103733911,"l":38762.6777448073,"c":38802.7214280603,"v":579918.2860108056,"t":1730268000}
+{"o":38802.7214280603,"h":38937.2552514745,"l":38676.0757361449,"c":38777.7461556788,"v":580573.9713412076,"t":1730271600}
+{"o":38777.7461556788,"h":38927.7186469031,"l":38589.0534268809,"c":38611.9419103588,"v":691933.6215690797,"t":1730275200}
+{"o":38611.9419103588,"h":38795.4197276509,"l":38555.0790779575,"c":38662.7445510745,"v":507912.4022084267,"t":1730278800}
+{"o":38662.7445510745,"h":38685.337626174,"l":38447.1049666187,"c":38463.6555034391,"v":495835.1466393208,"t":1730282400}
+{"o":38463.6555034391,"h":38514.846363696,"l":38044.2029362883,"c":38119.6837372793,"v":651845.5971924391,"t":1730286000}
+{"o":38119.6837372793,"h":38214.6797125646,"l":37884.1830995839,"c":38096.7059707271,"v":667282.4531032733,"t":1730289600}
+{"o":38096.7059707271,"h":38335.5469268137,"l":37750.9360333951,"c":38297.7568466662,"v":740975.2894576379,"t":1730293200}
+{"o":38297.7568466662,"h":38487.2679350467,"l":38080.9361365386,"c":38168.8534646583,"v":792185.0599738817,"t":1730296800}
+{"o":38168.8534646583,"h":38203.260825261,"l":37406.2001179447,"c":37756.8357465029,"v":912819.6984507939,"t":1730300400}
+{"o":37756.8357465029,"h":38051.7742668231,"l":37454.7705684621,"c":37996.1819096352,"v":867628.6821607933,"t":1730304000}
+{"o":37996.1819096352,"h":38087.4942358406,"l":37864.9114755055,"c":38064.66999515,"v":885488.0576609122,"t":1730307600}
+{"o":38064.66999515,"h":38157.9336614462,"l":37683.3535084611,"c":37782.2355297843,"v":929626.4764159203,"t":1730311200}
+{"o":37782.2355297843,"h":37941.0434504592,"l":37620.499825298,"c":37841.2010332145,"v":712562.1806136,"t":1730314800}
+{"o":37841.2010332145,"h":38394.4769241309,"l":37592.7149616585,"c":38351.9577044456,"v":856976.748905464,"t":1730318400}
+{"o":38351.9577044456,"h":38431.9692368712,"l":37721.8668397449,"c":38020.0211351857,"v":765988.0797174626,"t":1730322000}
+{"o":38020.0211351857,"h":38125.9485938236,"l":37926.2441078983,"c":38065.1097660373,"v":559674.8568149412,"t":1730325600}
+{"o":38065.1097660373,"h":38243.855496562,"l":37937.6008248125,"c":37959.4280310262,"v":470938.5040894707,"t":1730329200}
+{"o":37959.4280310262,"h":38096.7303425443,"l":37889.16073488,"c":38055.3860833146,"v":471339.474584161,"t":1730332800}
+{"o":38055.3860833146,"h":38236.2212320716,"l":37850.6195206322,"c":38115.0278819764,"v":576609.9597961444,"t":1730336400}
+{"o":38115.0278819764,"h":38334.1995127527,"l":37988.6435781628,"c":38166.4365777865,"v":605929.7325171381,"t":1730340000}
+{"o":38166.4365777865,"h":38226.2968521117,"l":37693.354731671,"c":37843.4499908142,"v":519470.618458293,"t":1730343600}
+{"o":37843.4499908142,"h":38054.2143634324,"l":37805.0872552746,"c":38009.0579536262,"v":495502.1092455161,"t":1730347200}
+{"o":38009.0579536262,"h":38203.3114305838,"l":37960.1669116659,"c":38027.2882668734,"v":499945.2424038043,"t":1730350800}
+{"o":38027.2882668734,"h":38057.9935843046,"l":37631.5589399063,"c":37696.169390757,"v":479471.9156588942,"t":1730354400}
+{"o":37696.169390757,"h":37959.3177654883,"l":37590.0326992313,"c":37878.119003462,"v":441775.101328245,"t":1730358000}
+{"o":37878.119003462,"h":37894.3389974987,"l":37609.9933057321,"c":37812.1272112027,"v":494676.7961966927,"t":1730361600}
+{"o":37812.1272112027,"h":38084.686333513,"l":37767.3081972043,"c":38040.9401443105,"v":450759.1375631333,"t":1730365200}
+{"o":38040.9401443105,"h":38328.9915394243,"l":37906.7084445789,"c":38267.5705386632,"v":537173.7164573178,"t":1730368800}
+{"o":38267.5705386632,"h":38277.1144374424,"l":37905.0475691535,"c":37990.2024901645,"v":522908.8156953331,"t":1730372400}
+{"o":37990.2024901645,"h":38084.3869678268,"l":37729.8715088654,"c":37826.119559002,"v":702004.8216585068,"t":1730376000}
+{"o":37826.119559002,"h":37871.7084216469,"l":37086.9010150726,"c":37315.2001830922,"v":904536.6135881776,"t":1730379600}
+{"o":37315.2001830922,"h":37386.1036736868,"l":36623.4451570691,"c":37017.1981377954,"v":1198803.4381742987,"t":1730383200}
+{"o":37017.1981377954,"h":37507.3215575973,"l":36976.8304323968,"c":37050.1439113708,"v":972677.8499303682,"t":1730386800}
+{"o":37050.1439113708,"h":37071.2520409219,"l":36736.0037666397,"c":36857.1326854346,"v":801380.9370986493,"t":1730390400}
+{"o":36857.1326854346,"h":37180.2427888531,"l":36781.8470267902,"c":36979.6303320114,"v":775778.6098881052,"t":1730394000}
+{"o":36979.6303320114,"h":37024.2702402983,"l":36581.4050709221,"c":36825.3055930577,"v":954438.250002488,"t":1730397600}
+{"o":36825.3055930577,"h":36987.3089734983,"l":36539.3045882601,"c":36604.9206516838,"v":800851.3457722529,"t":1730401200}
+{"o":36604.9206516838,"h":36945.9489241034,"l":36532.6285189375,"c":36792.0953168153,"v":725213.6597588439,"t":1730404800}
+{"o":36792.0953168153,"h":36874.7531667108,"l":36655.7517424282,"c":36692.06544566,"v":671687.3419430786,"t":1730408400}
+{"o":36692.06544566,"h":36831.3757132021,"l":36352.1678788515,"c":36773.8049313593,"v":778831.8273773181,"t":1730412000}
+{"o":36773.8049313593,"h":36925.2723274659,"l":36425.8122137171,"c":36597.2127324991,"v":657644.0881932426,"t":1730415600}
+{"o":36597.2127324991,"h":36794.1966384141,"l":36524.8405391545,"c":36679.9872050462,"v":549575.146736588,"t":1730419200}
+{"o":36679.9872050462,"h":36790.0842770668,"l":36110.9250839141,"c":36272.4762652823,"v":740861.2554604444,"t":1730422800}
+{"o":36272.4762652823,"h":36420.9016321771,"l":35891.3590714363,"c":36383.039795181,"v":856129.9135636925,"t":1730426400}
+{"o":36383.039795181,"h":36539.9542797497,"l":36210.7179517758,"c":36279.8717132935,"v":589579.933516272,"t":1730430000}
+{"o":36279.8717132935,"h":36349.7321794203,"l":36175.7179683461,"c":36327.672989154,"v":499221.518257269,"t":1730433600}
+{"o":36327.672989154,"h":36392.9034036061,"l":36203.3848933184,"c":36243.5086205441,"v":456584.1787743509,"t":1730437200}
+{"o":36243.5086205441,"h":40222.5961713308,"l":35901.8203982608,"c":36176.3868657755,"v":517089.9889994313,"t":1730440800}
+{"o":36176.3868657755,"h":36342.2807056946,"l":36080.3244030925,"c":36268.7090067036,"v":479832.4041196636,"t":1730444400}
+{"o":36268.7090067036,"h":36407.8700553475,"l":36190.7006105101,"c":36242.2775964322,"v":471582.4832755824,"t":1730448000}
+{"o":36242.2775964322,"h":36507.4483188709,"l":36192.9602456656,"c":36497.2921387539,"v":700137.1832547558,"t":1730451600}
+{"o":36497.2921387539,"h":36888.8032526607,"l":36486.2404539356,"c":36758.7881019101,"v":1046508.0600415288,"t":1730455200}
+{"o":36758.7881019101,"h":36880.2797947799,"l":36652.7984783584,"c":36699.3951548172,"v":966794.336598682,"t":1730458800}
+{"o":36699.3951548172,"h":37112.4087168197,"l":36660.2840348481,"c":37086.2541922868,"v":1274401.3483196385,"t":1730462400}
+{"o":37086.2541922868,"h":37818.3225979587,"l":36971.872544191,"c":37808.8645779354,"v":1008446.7640679596,"t":1730466000}
+{"o":37808.8645779354,"h":38053.6533384295,"l":37250.4464861395,"c":37505.8917426823,"v":1157298.0652796386,"t":1730469600}
+{"o":37505.8917426823,"h":37557.3541866673,"l":35781.7361488237,"c":35900.8037085475,"v":1455219.6064409998,"t":1730473200}
+{"o":35900.8037085475,"h":36665.4861694495,"l":35803.8038995251,"c":36399.2100426517,"v":1350202.8226904576,"t":1730476800}
+{"o":36399.2100426517,"h":36697.1257334067,"l":36290.6542600269,"c":36408.5029199714,"v":1122744.0769990487,"t":1730480400}
+{"o":36408.5029199714,"h":36547.6243994169,"l":36179.7656860784,"c":36336.4385357144,"v":798512.1883412253,"t":1730484000}
+{"o":36336.4385357144,"h":36472.4269606747,"l":36091.6689234923,"c":36417.6147140008,"v":815389.8631268869,"t":1730487600}
+{"o":36417.6147140008,"h":36542.2026085367,"l":36211.8140045881,"c":36229.3562578538,"v":626480.1700959046,"t":1730491200}
+{"o":36229.3562578538,"h":36229.3562578538,"l":35838.9102558276,"c":36124.322520584,"v":806892.1721725304,"t":1730494800}
+{"o":36124.322520584,"h":36279.0583651697,"l":36021.5301827513,"c":36264.4836118548,"v":614786.738233453,"t":1730498400}
+{"o":36264.4836118548,"h":36389.1806982516,"l":36185.1525936525,"c":36326.9139744113,"v":576275.3336036803,"t":1730502000}
+{"o":36326.9139744113,"h":36616.529015007,"l":36307.3092336178,"c":36491.6986031716,"v":541698.5481573489,"t":1730505600}
+{"o":36491.6986031716,"h":36687.1609875981,"l":36470.6622931755,"c":36606.1635089711,"v":521704.2013039288,"t":1730509200}
+{"o":36606.1635089711,"h":36873.5653986211,"l":36563.3832287172,"c":36632.2277157987,"v":510998.4246988642,"t":1730512800}
+{"o":36632.2277157987,"h":36681.6856080074,"l":36460.7751000876,"c":36523.0637182703,"v":457239.0493471723,"t":1730516400}
+{"o":36523.0637182703,"h":36558.0532820866,"l":36207.5958233258,"c":36376.943735105,"v":357672.7854391625,"t":1730520000}
+{"o":36376.943735105,"h":36797.4644698611,"l":36119.4948785628,"c":36757.6878434186,"v":339261.6085508863,"t":1730523600}
+{"o":36757.6878434186,"h":40229.9091597682,"l":36626.9161587839,"c":40207.7485627453,"v":369003.7324453021,"t":1730527200}
+{"o":40207.7485627453,"h":40399.8418311364,"l":40100.358835477,"c":40387.7691254706,"v":402087.2562086304,"t":1730530800}
+{"o":40387.7691254706,"h":40439.0056763945,"l":40109.8618791792,"c":40144.7156036712,"v":434330.3975309432,"t":1730534400}
+{"o":40144.7156036712,"h":40261.7148032067,"l":39904.401364866,"c":40080.8629489993,"v":431651.9411527088,"t":1730538000}
+{"o":40080.8629489993,"h":40209.7976618592,"l":39848.5284972796,"c":40091.9030898589,"v":505058.9338379028,"t":1730541600}
+{"o":40091.9030898589,"h":40151.4628265251,"l":39754.7513938099,"c":39997.6855354045,"v":449174.5054394458,"t":1730545200}
+{"o":39997.6855354045,"h":40100.5949202618,"l":39707.7685467774,"c":39750.1986115631,"v":586725.1757442148,"t":1730548800}
+{"o":39750.1986115631,"h":39974.6245848847,"l":39354.9237511264,"c":39574.6284998033,"v":657499.8583546577,"t":1730552400}
+{"o":39574.6284998033,"h":39664.7248948656,"l":38955.0986241652,"c":39374.0312717355,"v":727166.9807714743,"t":1730556000}
+{"o":39374.0312717355,"h":39494.0462254955,"l":39067.8838835848,"c":39469.4458335458,"v":764671.4797651233,"t":1730559600}
+{"o":39469.4458335458,"h":39854.3074893189,"l":39419.1669843366,"c":39717.7983982576,"v":1122568.134239675,"t":1730563200}
+{"o":39717.7983982576,"h":39727.2133292037,"l":39260.6741765855,"c":39505.6878176738,"v":1007760.2138146989,"t":1730566800}
+{"o":39505.6878176738,"h":39615.2362954256,"l":39271.912867325,"c":39506.1679315814,"v":946629.9886933817,"t":1730570400}
+{"o":39506.1679315814,"h":39854.0865630508,"l":39471.8083217615,"c":39788.3893230523,"v":938592.9022630502,"t":1730574000}
+{"o":39788.3893230523,"h":40331.174643524,"l":39744.8541343812,"c":40173.9097758344,"v":1045763.7661959113,"t":1730577600}
+{"o":40173.9097758344,"h":40236.0905241734,"l":40049.1382036133,"c":40065.2731960911,"v":623111.349010294,"t":1730581200}
+{"o":40065.2731960911,"h":40167.1337304884,"l":39932.1645265446,"c":39979.5197814716,"v":597591.1127273744,"t":1730584800}
+{"o":39979.5197814716,"h":40037.0782135348,"l":39763.4936576088,"c":40036.6873633833,"v":744904.91888542,"t":1730588400}
+{"o":40036.6873633833,"h":40145.2991055002,"l":39806.3671592876,"c":39810.5557002127,"v":655745.7543409771,"t":1730592000}
+{"o":39810.5557002127,"h":39868.3871808546,"l":39441.5544964078,"c":39485.7243701751,"v":661240.7408141718,"t":1730595600}
+{"o":39485.7243701751,"h":39601.1193851712,"l":38655.8215941524,"c":39076.2593847927,"v":1050203.5742004167,"t":1730599200}
+{"o":39076.2593847927,"h":39164.3206752642,"l":38752.1545152092,"c":39024.754049158,"v":725303.6267277865,"t":1730602800}
+{"o":39024.754049158,"h":39423.9572987095,"l":38954.9229714327,"c":39304.6223506174,"v":516118.5492471192,"t":1730606400}
+{"o":39304.6223506174,"h":39450.4540613781,"l":39019.1360974245,"c":39033.3291040187,"v":733298.5379309388,"t":1730610000}
+{"o":39033.3291040187,"h":39421.2722481135,"l":38959.3392062981,"c":39313.2086001792,"v":647585.1304717301,"t":1730613600}
+{"o":39313.2086001792,"h":39531.0525162502,"l":39262.1888070052,"c":39393.0522855906,"v":524296.7604269244,"t":1730617200}
+{"o":39393.0522855906,"h":39516.2698331197,"l":39190.6290379517,"c":39461.4637886764,"v":663006.2316731113,"t":1730620800}
+{"o":39461.4637886764,"h":39565.4398248344,"l":39183.1527547696,"c":39238.3855723021,"v":701295.7932853175,"t":1730624400}
+{"o":39238.3855723021,"h":39638.0708961937,"l":39238.3855723021,"c":39522.7977134182,"v":725512.5516188295,"t":1730628000}
+{"o":39522.7977134182,"h":39708.362892457,"l":39350.0936557135,"c":39423.8475433881,"v":714309.2549937472,"t":1730631600}
+{"o":39423.8475433881,"h":39656.6632707925,"l":39323.9543332515,"c":39394.8594158209,"v":792888.5040911554,"t":1730635200}
+{"o":39394.8594158209,"h":39531.5011523483,"l":38712.8771434028,"c":38789.9191512612,"v":1010127.4243835056,"t":1730638800}
+{"o":38789.9191512612,"h":38933.9768766146,"l":38265.9136557676,"c":38366.2941206875,"v":1040176.7334537315,"t":1730642400}
+{"o":38366.2941206875,"h":38604.3219120608,"l":37960.9102202671,"c":38546.9897732933,"v":1111389.4644878798,"t":1730646000}
+{"o":38546.9897732933,"h":38883.2337852939,"l":34951.6412412132,"c":34988.6682389094,"v":862662.8858863433,"t":1730649600}
+{"o":34988.6682389094,"h":35481.4474872412,"l":34971.8503992283,"c":35320.3956824178,"v":789370.9033810706,"t":1730653200}
+{"o":35320.3956824178,"h":35380.7530590964,"l":34660.317021682,"c":34842.6122634329,"v":769030.5238239658,"t":1730656800}
+{"o":34842.6122634329,"h":35367.2408180041,"l":34820.3387470252,"c":35313.3075077329,"v":781133.8465006737,"t":1730660400}
+{"o":35313.3075077329,"h":35706.7861213446,"l":35197.4550154934,"c":35706.7861213446,"v":796322.1120119483,"t":1730664000}
+{"o":35706.7861213446,"h":35921.0665806633,"l":35637.1047907818,"c":35793.9261634939,"v":861522.2990032804,"t":1730667600}
+{"o":35793.9261634939,"h":35910.9226663533,"l":35598.1534273503,"c":35707.4828085178,"v":619667.361268773,"t":1730671200}
+{"o":35707.4828085178,"h":35768.9905357943,"l":35490.0008652237,"c":35640.9951384098,"v":572861.488484902,"t":1730674800}
+{"o":35640.9951384098,"h":35640.9951384098,"l":35186.7693980753,"c":35439.8120351661,"v":624642.9970252212,"t":1730678400}
+{"o":35439.8120351661,"h":35871.7451668966,"l":35354.6305505154,"c":35709.4546632217,"v":796322.3118000116,"t":1730682000}
+{"o":35709.4546632217,"h":36056.4258583295,"l":35610.2139490308,"c":36056.4258583295,"v":1133304.5369881296,"t":1730685600}
+{"o":36056.4258583295,"h":36174.7617670193,"l":35674.9198729556,"c":35699.6852332758,"v":737069.0966614292,"t":1730689200}
+{"o":35699.6852332758,"h":35922.681851407,"l":35675.9354095309,"c":35734.2675192248,"v":574487.1184023157,"t":1730692800}
+{"o":35734.2675192248,"h":35757.7230259523,"l":35360.0858574025,"c":35392.1669544601,"v":552411.5057443863,"t":1730696400}
+{"o":35392.1669544601,"h":35664.4931942609,"l":35288.1043982762,"c":35637.003468093,"v":480577.1604651337,"t":1730700000}
+{"o":35637.003468093,"h":35667.8442138619,"l":35249.1942751838,"c":35374.7815554606,"v":520615.1450835262,"t":1730703600}
+{"o":35374.7815554606,"h":35493.3265833043,"l":35068.6501143984,"c":35213.1589442557,"v":582228.6659786932,"t":1730707200}
+{"o":35213.1589442557,"h":35504.8664893612,"l":35206.860880002,"c":35466.1653231888,"v":563436.0052113867,"t":1730710800}
+{"o":35466.1653231888,"h":35897.7696378681,"l":35417.2636818782,"c":35820.0645074303,"v":683752.7974035685,"t":1730714400}
+{"o":35820.0645074303,"h":36123.3796473179,"l":35730.8756601424,"c":35965.6027609383,"v":677231.6899100727,"t":1730718000}
+{"o":35965.6027609383,"h":36155.6682564496,"l":35738.4781720569,"c":35984.6403049241,"v":696300.9601731213,"t":1730721600}
+{"o":35984.6403049241,"h":36154.1027614126,"l":35790.5818011936,"c":35804.0071302206,"v":674206.8917095468,"t":1730725200}
+{"o":35804.0071302206,"h":36038.0961831133,"l":35523.2509743979,"c":35640.4994764779,"v":680498.0123444252,"t":1730728800}
+{"o":35640.4994764779,"h":35853.9864963772,"l":35428.0806982198,"c":35753.1953346708,"v":634600.7255211488,"t":1730732400}
+{"o":35753.1953346708,"h":35836.3870677,"l":34966.6745064668,"c":35111.7082224975,"v":654754.135641617,"t":1730736000}
+{"o":35111.7082224975,"h":35442.9468849409,"l":35030.3354282282,"c":35199.3575948222,"v":678497.9576266933,"t":1730739600}
+{"o":35199.3575948222,"h":35369.6585351116,"l":34815.0343124133,"c":34897.7399685869,"v":840236.6902393389,"t":1730743200}
+{"o":34897.7399685869,"h":35126.1128629116,"l":34862.6397414032,"c":34983.4269156259,"v":598553.921343261,"t":1730746800}
+{"o":34983.4269156259,"h":35072.4134048644,"l":34561.8332917949,"c":34704.2253701703,"v":647929.2815592425,"t":1730750400}
+{"o":34704.2253701703,"h":34881.1490163115,"l":33815.0321923743,"c":34059.7689682825,"v":927513.743791781,"t":1730754000}
+{"o":34059.7689682825,"h":34805.2801441719,"l":33998.4869268863,"c":34645.9983723512,"v":815542.1891035445,"t":1730757600}
+{"o":34645.9983723512,"h":34799.4196522445,"l":34451.06750449,"c":34627.0494522838,"v":604447.1742205134,"t":1730761200}
+{"o":34627.0494522838,"h":34980.5640167071,"l":34606.0841927511,"c":34763.2703533932,"v":769304.6755927575,"t":1730764800}
+{"o":34763.2703533932,"h":34814.3240739458,"l":34395.4336993863,"c":34688.0844016617,"v":685110.7464124099,"t":1730768400}
+{"o":34688.0844016617,"h":34883.3945798615,"l":34633.2293610073,"c":34685.9490988131,"v":611433.6738704821,"t":1730772000}
+{"o":34685.9490988131,"h":35009.140408466,"l":34458.8406156131,"c":34993.2825717799,"v":695604.2982507249,"t":1730775600}
+{"o":34993.2825717799,"h":35177.4738510086,"l":34930.5800270548,"c":35067.4101169955,"v":557687.3108742632,"t":1730779200}
+{"o":35067.4101169955,"h":35320.115836436,"l":34950.3472064616,"c":35250.2088029508,"v":526404.7932886404,"t":1730782800}
+{"o":35250.2088029508,"h":35312.1934548927,"l":35066.2882702167,"c":35280.5549051616,"v":550508.3167245575,"t":1730786400}
+{"o":35280.5549051616,"h":35607.6725760502,"l":35241.8769832612,"c":35526.8467336372,"v":650156.2007265164,"t":1730790000}
+{"o":35526.8467336372,"h":35635.1362331173,"l":35449.7288890699,"c":35634.7778402265,"v":613390.5168673113,"t":1730793600}
+{"o":35634.7778402265,"h":35751.5821212844,"l":35471.7381030982,"c":35476.8978336262,"v":540489.5850227621,"t":1730797200}
+{"o":35476.8978336262,"h":35500.6400349555,"l":35307.476166769,"c":35460.3448942346,"v":506572.3617497822,"t":1730800800}
+{"o":35460.3448942346,"h":35703.5011123297,"l":35452.6272981325,"c":35590.7157654843,"v":529147.7438528748,"t":1730804400}
+{"o":35590.7157654843,"h":35991.4146713799,"l":35483.7321758105,"c":35816.5943343298,"v":621458.9654753796,"t":1730808000}
+{"o":35816.5943343298,"h":35949.6076255632,"l":35576.6672931817,"c":35902.5885928794,"v":725978.1927732999,"t":1730811600}
+{"o":35902.5885928794,"h":36847.7792327851,"l":35831.3538076951,"c":36606.9034089215,"v":1147828.4885459105,"t":1730815200}
+{"o":36606.9034089215,"h":36749.0892827842,"l":36116.4411564508,"c":36377.2622331521,"v":1102884.7289577529,"t":1730818800}
+{"o":36377.2622331521,"h":37031.6447693106,"l":36334.6618960772,"c":36969.8082502869,"v":928385.7127540894,"t":1730822400}
+{"o":36969.8082502869,"h":37128.8920084545,"l":36565.3773839259,"c":36570.2183179569,"v":780168.6019469246,"t":1730826000}
+{"o":36570.2183179569,"h":36706.7128005922,"l":36415.487760619,"c":36602.2613461632,"v":675288.6954667758,"t":1730829600}
+{"o":36602.2613461632,"h":36727.1585360278,"l":35867.036924291,"c":35993.5913087963,"v":740019.1763877869,"t":1730833200}
+{"o":35993.5913087963,"h":36621.0715844941,"l":35810.618929979,"c":36594.521736651,"v":739777.8447380951,"t":1730836800}
+{"o":36594.521736651,"h":36627.5143813692,"l":36176.742996147,"c":36272.7278007139,"v":548276.1745283129,"t":1730840400}
+{"o":36272.7278007139,"h":36726.7920167998,"l":35958.3972844607,"c":36721.8678608916,"v":629979.1280452684,"t":1730844000}
+{"o":36721.8678608916,"h":36795.3843295624,"l":36492.4405959047,"c":36545.4718731254,"v":679922.2253177338,"t":1730847600}
+{"o":36545.4718731254,"h":38864.6163166768,"l":36504.6526539212,"c":38714.9621429634,"v":1262549.2831316204,"t":1730851200}
+{"o":38714.9621429634,"h":39186.5393271392,"l":37272.9959194424,"c":38128.1137906544,"v":1144628.7207101923,"t":1730854800}
+{"o":38128.1137906544,"h":39676.0254460154,"l":37949.90680435,"c":39532.4602047932,"v":1244134.9612370189,"t":1730858400}
+{"o":39532.4602047932,"h":40741.6425015508,"l":39212.0854664287,"c":40673.8075831631,"v":2039728.6209468408,"t":1730862000}
+{"o":40673.8075831631,"h":41433.026030101,"l":40092.700037871,"c":40733.0271399627,"v":1634290.9855232148,"t":1730865600}
+{"o":40733.0271399627,"h":40845.6472764601,"l":40134.4716706305,"c":40747.5092788274,"v":1307138.5925891625,"t":1730869200}
+{"o":40747.5092788274,"h":41541.315931229,"l":40597.9689664149,"c":40730.6498742092,"v":1444961.1242221424,"t":1730872800}
+{"o":40730.6498742092,"h":41392.4779685988,"l":40287.9837362859,"c":40456.963694959,"v":1372956.6506670036,"t":1730876400}
+{"o":40456.963694959,"h":40591.9158942444,"l":39625.9673453256,"c":40295.2595397254,"v":1236918.2965408515,"t":1730880000}
+{"o":40295.2595397254,"h":40720.6726821263,"l":40290.9402889024,"c":40571.2373132861,"v":799880.5815218602,"t":1730883600}
+{"o":40571.2373132861,"h":40820.1988509895,"l":40417.3931376213,"c":40756.3739009063,"v":680088.7054958007,"t":1730887200}
+{"o":40756.3739009063,"h":41116.1858123342,"l":40638.8754873042,"c":41068.6954570073,"v":663562.6291899821,"t":1730890800}
+{"o":41068.6954570073,"h":41514.5943713837,"l":40957.4983292536,"c":40993.8890893117,"v":742885.4671907807,"t":1730894400}
+{"o":40993.8890893117,"h":41264.1028229227,"l":40822.1080192824,"c":41148.2032632153,"v":775149.2244927972,"t":1730898000}
+{"o":41148.2032632153,"h":41506.5968540693,"l":40599.8554690303,"c":40703.109852104,"v":972755.8106472379,"t":1730901600}
+{"o":40703.109852104,"h":41332.1057827133,"l":40557.3612585524,"c":40832.121590518,"v":1014186.8522270817,"t":1730905200}
+{"o":40832.121590518,"h":40980.9899141625,"l":40645.4702604555,"c":40956.1750967877,"v":755955.8625683935,"t":1730908800}
+{"o":40956.1750967877,"h":41098.3148797571,"l":40614.3456854613,"c":40861.5007127839,"v":769411.4712636726,"t":1730912400}
+{"o":40861.5007127839,"h":41368.8640079672,"l":40849.365360791,"c":41291.8933745365,"v":714439.5776951306,"t":1730916000}
+{"o":41291.8933745365,"h":41494.6116560354,"l":41080.20819938,"c":41481.0000504285,"v":785768.526831587,"t":1730919600}
+{"o":41481.0000504285,"h":41574.241058475,"l":41055.3111111504,"c":41285.3614777193,"v":873171.0255913167,"t":1730923200}
+{"o":41285.3614777193,"h":41834.3411314982,"l":41081.0021893956,"c":41588.1215088515,"v":980598.4218658439,"t":1730926800}
+{"o":41588.1215088515,"h":41824.8670645799,"l":41274.2192973865,"c":41417.4058967407,"v":790615.148999939,"t":1730930400}
+{"o":41417.4058967407,"h":41467.7195164789,"l":40885.1455973371,"c":40903.7416215591,"v":780307.5049239524,"t":1730934000}
+{"o":40903.7416215591,"h":41073.6302680505,"l":40739.2479176796,"c":41038.7556181394,"v":795453.2438173668,"t":1730937600}
+{"o":41038.7556181394,"h":42233.418666974,"l":40777.1040120005,"c":41494.9388610441,"v":962929.6430285022,"t":1730941200}
+{"o":41494.9388610441,"h":42052.9350247376,"l":41490.7378050079,"c":41948.07260922,"v":839412.6005201408,"t":1730944800}
+{"o":41948.07260922,"h":41959.6843182738,"l":41323.3630006606,"c":41423.1326197715,"v":806082.6225647554,"t":1730948400}
+{"o":41423.1326197715,"h":41648.7854013502,"l":41214.0083232201,"c":41289.1977465045,"v":664424.6716962978,"t":1730952000}
+{"o":41289.1977465045,"h":41394.4255461604,"l":41137.0211459763,"c":41369.3805049015,"v":596836.9848571375,"t":1730955600}
+{"o":41369.3805049015,"h":41400.3606721859,"l":40749.8728120959,"c":41063.9550365361,"v":649584.3187632599,"t":1730959200}
+{"o":41063.9550365361,"h":41324.7603377071,"l":40829.6286708532,"c":41190.1263988958,"v":582659.6135462548,"t":1730962800}
+{"o":41190.1263988958,"h":41510.263328684,"l":41166.4656463017,"c":41397.910486658,"v":621230.0030096332,"t":1730966400}
+{"o":41397.910486658,"h":41397.910486658,"l":41047.8308773894,"c":41264.8262341307,"v":527615.5044154356,"t":1730970000}
+{"o":41264.8262341307,"h":41276.8724160278,"l":40878.0157809862,"c":41078.4791960886,"v":562730.0329641682,"t":1730973600}
+{"o":41078.4791960886,"h":41157.7275422551,"l":40731.3013124637,"c":40752.5190135416,"v":528910.3383446127,"t":1730977200}
+{"o":40752.5190135416,"h":41179.9246687748,"l":40691.282344557,"c":41094.4694253203,"v":551788.1483419732,"t":1730980800}
+{"o":41094.4694253203,"h":41271.0046735088,"l":40658.2868583013,"c":40769.6859400019,"v":622598.1196847745,"t":1730984400}
+{"o":40769.6859400019,"h":41261.0907804306,"l":40745.4558988872,"c":41121.5421779521,"v":890915.1164163473,"t":1730988000}
+{"o":41121.5421779521,"h":42231.8712405583,"l":40911.5990491104,"c":42215.7880564411,"v":1086176.8767899773,"t":1730991600}
+{"o":42215.7880564411,"h":42807.2726754163,"l":41858.6076253916,"c":42502.5588429943,"v":1019374.6122557997,"t":1730995200}
+{"o":42502.5588429943,"h":42998.030279032,"l":42266.0402108644,"c":42921.2955173564,"v":986350.1817440016,"t":1730998800}
+{"o":42921.2955173564,"h":43443.884955553,"l":42671.0942207736,"c":43134.3046826886,"v":1005366.8765796091,"t":1731002400}
+{"o":43134.3046826886,"h":43232.5137710723,"l":42605.8382882964,"c":43192.0167362505,"v":941809.930015534,"t":1731006000}
+{"o":43192.0167362505,"h":43340.6508184095,"l":42924.0446863199,"c":43213.5299945795,"v":907566.4211263137,"t":1731009600}
+{"o":43213.5299945795,"h":43406.9604757187,"l":43012.2666492501,"c":43020.0986541787,"v":974818.1721596121,"t":1731013200}
+{"o":43020.0986541787,"h":43131.2106067249,"l":42575.7207840439,"c":42784.1260573566,"v":896780.3127820333,"t":1731016800}
+{"o":42784.1260573566,"h":43066.0838443682,"l":42545.3581553546,"c":43019.7007488654,"v":725265.1180169109,"t":1731020400}
+{"o":43019.7007488654,"h":44030.1601448596,"l":43019.7007488654,"c":43559.5001495394,"v":1036204.2404394692,"t":1731024000}
+{"o":43559.5001495394,"h":43870.3883436646,"l":43315.2568256201,"c":43457.8206884272,"v":933800.1183735981,"t":1731027600}
+{"o":43457.8206884272,"h":43506.1090215617,"l":42881.4408216407,"c":42950.0932726692,"v":1029510.5453888039,"t":1731031200}
+{"o":42950.0932726692,"h":43520.8908002459,"l":42885.833347709,"c":43440.0091293384,"v":694836.4160065018,"t":1731034800}
+{"o":43440.0091293384,"h":43613.9237172242,"l":43294.5901116881,"c":43383.0809052277,"v":557518.5495627857,"t":1731038400}
+{"o":43383.0809052277,"h":43867.9942500086,"l":43334.4535938578,"c":43650.8828591845,"v":612616.8879421009,"t":1731042000}
+{"o":43650.8828591845,"h":43781.097984396,"l":43392.5142837718,"c":43575.7738144978,"v":571490.9062555763,"t":1731045600}
+{"o":43575.7738144978,"h":44025.5113482451,"l":43255.1804529366,"c":43955.0775217525,"v":655597.1993821325,"t":1731049200}
+{"o":43955.0775217525,"h":43956.4251681565,"l":43433.41749996,"c":43669.0912421472,"v":602632.5291809924,"t":1731052800}
+{"o":43669.0912421472,"h":44506.9699368829,"l":43600.4460339743,"c":44338.2886132787,"v":652474.2680303359,"t":1731056400}
+{"o":44338.2886132787,"h":44744.5245647841,"l":44065.1919763927,"c":44619.0580671576,"v":736160.8314941707,"t":1731060000}
+{"o":44619.0580671576,"h":44953.4911915371,"l":44491.6491581898,"c":44491.6491581898,"v":722381.238560656,"t":1731063600}
+{"o":44491.6491581898,"h":44734.5869562337,"l":44340.4081099749,"c":44402.1759067764,"v":768937.4350615711,"t":1731067200}
+{"o":44402.1759067764,"h":44936.6514538509,"l":44307.442193766,"c":44814.9850193144,"v":731289.0033501745,"t":1731070800}
+{"o":44814.9850193144,"h":44932.8964763161,"l":43679.5160949397,"c":43752.3721923486,"v":977142.785897927,"t":1731074400}
+{"o":43752.3721923486,"h":44338.9823726487,"l":43474.7341583154,"c":44064.2348406446,"v":905903.4315632657,"t":1731078000}
+{"o":44064.2348406446,"h":44172.0630020706,"l":43166.0098273567,"c":43202.2090395728,"v":854870.6619070395,"t":1731081600}
+{"o":43202.2090395728,"h":43742.4942589932,"l":43011.9161382673,"c":43650.865473839,"v":830909.6467899905,"t":1731085200}
+{"o":43650.865473839,"h":44283.3752996209,"l":43488.5405099924,"c":43793.6620297896,"v":812470.1524401746,"t":1731088800}
+{"o":43793.6620297896,"h":44186.8413597935,"l":43734.7191085832,"c":43748.8654040243,"v":803656.0861349109,"t":1731092400}
+{"o":43748.8654040243,"h":43894.1092029262,"l":43319.9091605333,"c":43508.4162676338,"v":806850.7701771496,"t":1731096000}
+{"o":43508.4162676338,"h":43612.3352679963,"l":43200.4566808074,"c":43551.7762730074,"v":643522.0821264188,"t":1731099600}
+{"o":43551.7762730074,"h":43743.2034322074,"l":43435.9277408064,"c":43584.7088884371,"v":639471.4843304341,"t":1731103200}
+{"o":43584.7088884371,"h":43816.2477921591,"l":43425.190458997,"c":43768.1045340653,"v":536599.7863075652,"t":1731106800}
+{"o":43768.1045340653,"h":43846.326810601,"l":43526.3742448375,"c":43748.4447076788,"v":622645.9139428799,"t":1731110400}
+{"o":43748.4447076788,"h":43836.135282158,"l":43537.7964340053,"c":43709.1563059354,"v":626693.831421372,"t":1731114000}
+{"o":43709.1563059354,"h":43789.6520691415,"l":43213.660631268,"c":43709.8139995877,"v":617624.5046338078,"t":1731117600}
+{"o":43709.8139995877,"h":43875.4881525118,"l":43424.7288851353,"c":43625.3228134105,"v":577662.5183208743,"t":1731121200}
+{"o":43625.3228134105,"h":43842.9018570294,"l":43564.0037018593,"c":43681.6769920269,"v":518196.85714987,"t":1731124800}
+{"o":43681.6769920269,"h":44150.8002132215,"l":43638.3119390053,"c":43953.9312549039,"v":581355.4628114263,"t":1731128400}
+{"o":43953.9312549039,"h":44308.9802435504,"l":43851.464593203,"c":43951.5478008957,"v":611150.3246620022,"t":1731132000}
+{"o":43951.5478008957,"h":43965.3537243107,"l":43669.6108362975,"c":43789.9710139819,"v":566669.1834935757,"t":1731135600}
+{"o":43789.9710139819,"h":44315.5963580064,"l":43680.597621798,"c":44026.7649980591,"v":624697.0876397722,"t":1731139200}
+{"o":44026.7649980591,"h":44270.1818831596,"l":44026.7649980591,"c":44074.4562861105,"v":691907.5301275851,"t":1731142800}
+{"o":44074.4562861105,"h":44453.2673218882,"l":44008.5178172199,"c":44341.4176575258,"v":542183.8519228265,"t":1731146400}
+{"o":44341.4176575258,"h":44384.1397755018,"l":44010.4034539122,"c":44198.4606276881,"v":556651.1720402177,"t":1731150000}
+{"o":44198.4606276881,"h":44260.9478291594,"l":43694.8709045552,"c":43703.410753546,"v":575876.8011255783,"t":1731153600}
+{"o":43703.410753546,"h":43915.1848158619,"l":43567.6164835459,"c":43627.4741526292,"v":539967.5902600234,"t":1731157200}
+{"o":43627.4741526292,"h":43627.4741526292,"l":43135.3001503083,"c":43293.2857785673,"v":643883.2014876724,"t":1731160800}
+{"o":43293.2857785673,"h":43414.0827831867,"l":43114.1799865544,"c":43356.5474940954,"v":538260.2504346763,"t":1731164400}
+{"o":43356.5474940954,"h":43408.4828751694,"l":42930.1047274189,"c":42988.4232407227,"v":602536.466995715,"t":1731168000}
+{"o":42988.4232407227,"h":43279.1793585633,"l":42596.5913842445,"c":43272.9164198854,"v":643483.7252148908,"t":1731171600}
+{"o":43272.9164198854,"h":43472.9770096646,"l":43213.3172356034,"c":43441.8009983629,"v":512677.8985085678,"t":1731175200}
+{"o":43441.8009983629,"h":43616.7511521113,"l":43030.5711282817,"c":43167.1005980798,"v":570207.1824219886,"t":1731178800}
+{"o":43167.1005980798,"h":43527.0148336999,"l":43080.3407396716,"c":43327.8914674477,"v":531040.6339121605,"t":1731182400}
+{"o":43327.8914674477,"h":43537.1113059634,"l":43211.6649301528,"c":43284.1009853278,"v":510265.8781451471,"t":1731186000}
+{"o":43284.1009853278,"h":43678.5497800885,"l":43243.6820251278,"c":43659.4016054748,"v":536437.4096359166,"t":1731189600}
+{"o":43659.4016054748,"h":44079.9355475981,"l":43604.361877634,"c":43640.6171147254,"v":640918.6281335872,"t":1731193200}
+{"o":43640.6171147254,"h":44048.3347590266,"l":43378.5195245521,"c":43769.5168883727,"v":739063.2721380139,"t":1731196800}
+{"o":43769.5168883727,"h":43801.3762450187,"l":43401.5584723484,"c":43681.8932510747,"v":743116.1269793893,"t":1731200400}
+{"o":43681.8932510747,"h":44733.9098356871,"l":43584.6648405603,"c":44110.6662236331,"v":764273.2220569436,"t":1731204000}
+{"o":44110.6662236331,"h":44294.8912715147,"l":43901.5464676639,"c":43902.3281075825,"v":647237.9216761016,"t":1731207600}
+{"o":43902.3281075825,"h":44729.9580007985,"l":43795.819651461,"c":44663.1727382858,"v":729624.6331492433,"t":1731211200}
+{"o":44663.1727382858,"h":45547.7664752449,"l":44348.9685077421,"c":45037.4613499753,"v":857489.1473010803,"t":1731214800}
+{"o":45037.4613499753,"h":45135.1827415435,"l":44584.9214544326,"c":44794.3246697305,"v":633201.4845065093,"t":1731218400}
+{"o":44794.3246697305,"h":45018.1335769813,"l":44626.6627656176,"c":44626.683959104,"v":528460.8752677232,"t":1731222000}
+{"o":44626.683959104,"h":44753.0046808623,"l":44421.3326904816,"c":44686.0214986423,"v":598313.454679188,"t":1731225600}
+{"o":44686.0214986423,"h":44905.0410581916,"l":44568.3628724768,"c":44727.6639713879,"v":675280.3929621349,"t":1731229200}
+{"o":44727.6639713879,"h":44879.0133964659,"l":44537.99356456,"c":44748.8444698917,"v":634308.871924302,"t":1731232800}
+{"o":44748.8444698917,"h":45150.8562721173,"l":44595.4178490517,"c":45001.6534727272,"v":653339.2303662379,"t":1731236400}
+{"o":45001.6534727272,"h":45215.0173803254,"l":44339.3890389349,"c":44744.2337386252,"v":843301.2936470502,"t":1731240000}
+{"o":44744.2337386252,"h":45046.5075012063,"l":44621.7529290995,"c":45027.7351010294,"v":801963.4636600701,"t":1731243600}
+{"o":45027.7351010294,"h":45619.1107578383,"l":44528.3528241851,"c":44979.4372804678,"v":1057278.0116804682,"t":1731247200}
+{"o":44979.4372804678,"h":46215.4844493253,"l":44753.4661651907,"c":45983.6758258523,"v":1034859.2389692282,"t":1731250800}
+{"o":45983.6758258523,"h":46182.7545788572,"l":45473.1194825832,"c":45893.2135154094,"v":1277157.2815890063,"t":1731254400}
+{"o":45893.2135154094,"h":46837.4712253594,"l":45812.569729447,"c":46328.2674754068,"v":904011.235384571,"t":1731258000}
+{"o":46328.2674754068,"h":46772.4096604857,"l":46142.8115275423,"c":46179.4861425964,"v":1123384.3456041012,"t":1731261600}
+{"o":46179.4861425964,"h":46381.2453398668,"l":44914.7343880133,"c":45377.0457192271,"v":1126709.644878672,"t":1731265200}
+{"o":45377.0457192271,"h":45570.050859506,"l":44026.0872171679,"c":44026.0872171679,"v":1093668.1557562407,"t":1731268800}
+{"o":44026.0872171679,"h":45885.2798156914,"l":43454.6502446583,"c":45708.7861186077,"v":1216730.6015504962,"t":1731272400}
+{"o":45708.7861186077,"h":47150.5519689351,"l":45562.2472230598,"c":46388.6042240124,"v":1089272.3281009665,"t":1731276000}
+{"o":46388.6042240124,"h":46532.733417908,"l":45928.179774119,"c":46281.4275132207,"v":934277.6125588309,"t":1731279600}
+{"o":46281.4275132207,"h":46526.841814776,"l":46166.706956627,"c":46437.308471455,"v":882602.2378576685,"t":1731283200}
+{"o":46437.308471455,"h":46818.6068961817,"l":46173.7114166699,"c":46373.7519510615,"v":850330.1596987949,"t":1731286800}
+{"o":46373.7519510615,"h":46676.0439461659,"l":46169.224192215,"c":46634.6358870252,"v":1093294.0956090812,"t":1731290400}
+{"o":46634.6358870252,"h":46634.6358870252,"l":45907.201763529,"c":46312.4224682274,"v":1054929.7713831242,"t":1731294000}
+{"o":46312.4224682274,"h":46371.8263548319,"l":45558.1782916744,"c":45857.2081578801,"v":1044955.0153369929,"t":1731297600}
+{"o":45857.2081578801,"h":45895.6117660893,"l":45029.8131225269,"c":45465.5294344229,"v":2329911.0222735521,"t":1731301200}
+{"o":45465.5294344229,"h":45992.2108028565,"l":44868.4011033307,"c":45663.1484134268,"v":2180992.7427427862,"t":1731304800}
+{"o":45663.1484134268,"h":46141.8320679035,"l":45454.7044862121,"c":45885.8992790073,"v":1263217.087655104,"t":1731308400}
+{"o":45885.8992790073,"h":46291.9212833359,"l":45186.6332935601,"c":46058.0536031978,"v":979252.3536066562,"t":1731312000}
+{"o":46058.0536031978,"h":46782.9970701248,"l":45289.0565599501,"c":46555.3972000542,"v":1014547.6342072668,"t":1731315600}
+{"o":46555.3972000542,"h":47939.3895993655,"l":46142.6117001032,"c":47573.6531654266,"v":1181416.1938445147,"t":1731319200}
+{"o":47573.6531654266,"h":48040.6671238552,"l":46971.5409233476,"c":47982.6715334976,"v":924436.5057009843,"t":1731322800}
+{"o":47982.6715334976,"h":48591.5216216211,"l":47329.6035833614,"c":47638.5013817297,"v":937286.5326285313,"t":1731326400}
+{"o":47638.5013817297,"h":47918.7210192369,"l":46910.7048954668,"c":47868.712198262,"v":837411.9262366096,"t":1731330000}
+{"o":47868.712198262,"h":48689.1593308714,"l":47305.4940713145,"c":48275.25878631,"v":941767.0842772977,"t":1731333600}
+{"o":48275.25878631,"h":48682.6514995148,"l":47797.1274966621,"c":48323.282107136,"v":1034697.9139934422,"t":1731337200}
+{"o":48323.282107136,"h":48988.0977053181,"l":47709.8475703437,"c":48119.5616368188,"v":1032324.5818093264,"t":1731340800}
+{"o":48119.5616368188,"h":48664.0186567627,"l":47494.9021780129,"c":48371.7714103087,"v":1002238.9677899512,"t":1731344400}
+{"o":48371.7714103087,"h":48490.8999087404,"l":47565.3382581945,"c":48401.653316392,"v":864528.8877061818,"t":1731348000}
+{"o":48401.653316392,"h":48782.5188749638,"l":47388.4118023972,"c":48098.8834908775,"v":1165419.1790789508,"t":1731351600}
+{"o":48098.8834908775,"h":49228.9669901846,"l":47662.86521934,"c":48312.9611491695,"v":1031135.2288142645,"t":1731355200}
+{"o":48312.9611491695,"h":48806.8903829831,"l":47591.6444076175,"c":48301.5657898912,"v":1008214.4187520349,"t":1731358800}
+{"o":48301.5657898912,"h":48724.6425723156,"l":47548.724260288,"c":48586.1678707261,"v":1008883.2524162583,"t":1731362400}
+{"o":48586.1678707261,"h":49803.1745485519,"l":48330.3972778642,"c":49009.170723269,"v":1077668.5001862687,"t":1731366000}
+{"o":49009.170723269,"h":49109.4854866245,"l":47513.0174024681,"c":48612.1640332228,"v":1223055.0168270043,"t":1731369600}
+{"o":48612.1640332228,"h":49542.451530337,"l":48167.7571937431,"c":48991.0169769021,"v":983203.6868277697,"t":1731373200}
+{"o":48991.0169769021,"h":49190.4326331369,"l":47799.4188602607,"c":48687.874717545,"v":996154.1554203673,"t":1731376800}
+{"o":48687.874717545,"h":49432.5403704811,"l":48419.8518072563,"c":49368.2314380648,"v":941936.1453027363,"t":1731380400}
+{"o":49368.2314380648,"h":49593.8796881775,"l":48543.0979589797,"c":48872.1211329168,"v":1062469.7869155204,"t":1731384000}
+{"o":48872.1211329168,"h":49243.9328353624,"l":48227.823275603,"c":48720.9433562604,"v":1115876.7760716514,"t":1731387600}
+{"o":48720.9433562604,"h":49440.6905718836,"l":48627.0575274269,"c":49213.8646546839,"v":1187848.9573176946,"t":1731391200}
+{"o":49213.8646546839,"h":49644.6494894087,"l":48901.5379564718,"c":49644.6494894087,"v":1175941.7729041108,"t":1731394800}
+{"o":49644.6494894087,"h":50312.0714898435,"l":49356.8314314869,"c":50304.2569246698,"v":1134180.321467788,"t":1731398400}
+{"o":50304.2569246698,"h":50400.3243780305,"l":48255.2499139206,"c":48255.2499139206,"v":1534854.7236200122,"t":1731402000}
+{"o":48255.2499139206,"h":48630.134314194,"l":46298.3943478273,"c":47297.0801282116,"v":2230250.2281758916,"t":1731405600}
+{"o":47297.0801282116,"h":47881.9537980772,"l":46644.8104451579,"c":46866.100185903,"v":1324384.3486910691,"t":1731409200}
+{"o":46866.100185903,"h":47459.0414013762,"l":45837.665923787,"c":46366.4098067158,"v":1349238.0129547324,"t":1731412800}
+{"o":46366.4098067158,"h":46641.7245295785,"l":44989.004593067,"c":46503.979247422,"v":1674502.4411090175,"t":1731416400}
+{"o":46503.979247422,"h":47376.6281847409,"l":45510.652876551,"c":47317.3105005641,"v":1884294.0254717893,"t":1731420000}
+{"o":47317.3105005641,"h":47398.0192390944,"l":46497.3074162836,"c":46712.9267706829,"v":1394822.9916425087,"t":1731423600}
+{"o":46712.9267706829,"h":47199.4332701131,"l":45869.9418746158,"c":46987.4465029224,"v":1511851.9036539597,"t":1731427200}
+{"o":46987.4465029224,"h":47303.5741518343,"l":46363.5427004706,"c":46557.878054046,"v":1155088.7812683075,"t":1731430800}
+{"o":46557.878054046,"h":47617.1870832844,"l":46415.6831378648,"c":47382.3148944623,"v":1057967.8076255152,"t":1731434400}
+{"o":47382.3148944623,"h":47898.4074120165,"l":46949.9196823393,"c":47379.9140945066,"v":1110672.6427872963,"t":1731438000}
+{"o":47379.9140945066,"h":47641.2868459928,"l":46901.8858461167,"c":47282.7095821586,"v":1130142.6020236209,"t":1731441600}
+{"o":47282.7095821586,"h":47448.1342971015,"l":46513.8023390243,"c":47258.0713574161,"v":1150739.4564565686,"t":1731445200}
+{"o":47258.0713574161,"h":48297.2666500281,"l":36467.6876432498,"c":48068.0900995191,"v":1109829.7669502667,"t":1731448800}
+{"o":48068.0900995191,"h":48075.8113867621,"l":47262.7394633542,"c":47322.3820718256,"v":1208007.8065036202,"t":1731452400}
+{"o":47322.3820718256,"h":47670.1712831235,"l":47023.3676086633,"c":47075.112974896,"v":1357878.034750812,"t":1731456000}
+{"o":47075.112974896,"h":47382.4741623468,"l":46141.8001659862,"c":47051.8435886734,"v":1334180.6745776078,"t":1731459600}
+{"o":47051.8435886734,"h":47121.5861852276,"l":45400.2939751424,"c":46363.4627894634,"v":1518818.8507256701,"t":1731463200}
+{"o":46363.4627894634,"h":46533.1414012363,"l":45428.6771698285,"c":45433.427698362,"v":1811918.3046693164,"t":1731466800}
+{"o":45433.427698362,"h":45993.2472581293,"l":44618.733920925,"c":45625.5534419503,"v":1732764.6083559238,"t":1731470400}
+{"o":45625.5534419503,"h":46065.6861630227,"l":45311.2263848108,"c":45462.6749620851,"v":1352117.3117227014,"t":1731474000}
+{"o":45462.6749620851,"h":45881.6006267727,"l":44831.9700450039,"c":44932.9965147047,"v":1087027.7329527121,"t":1731477600}
+{"o":44932.9965147047,"h":45723.6318586458,"l":44789.8702486636,"c":45601.3287347125,"v":1039285.1733005129,"t":1731481200}
+{"o":45601.3287347125,"h":46059.2017823662,"l":45315.8429343366,"c":45737.5418581482,"v":1066744.5707950792,"t":1731484800}
+{"o":45737.5418581482,"h":46463.4540867571,"l":40418.436484318,"c":40697.8051738006,"v":1566237.3220249061,"t":1731488400}
+{"o":40697.8051738006,"h":41105.5199726143,"l":40296.5276880895,"c":40862.8825718353,"v":1478146.1652041839,"t":1731492000}
+{"o":40862.8825718353,"h":64067.1766962182,"l":40608.3544936761,"c":46629.0485289525,"v":1246824.0337124036,"t":1731495600}
+{"o":46629.0485289525,"h":46793.379384977,"l":46236.0806706324,"c":46574.7140778531,"v":1465766.3349470678,"t":1731499200}
+{"o":46574.7140778531,"h":48365.6537577631,"l":46291.4048717144,"c":47761.9959015225,"v":2226094.9680156633,"t":1731502800}
+{"o":47761.9959015225,"h":48935.5093991337,"l":46995.3181591147,"c":48821.05009256,"v":2125800.2760515488,"t":1731506400}
+{"o":48821.05009256,"h":48910.789826346,"l":47589.8814604263,"c":48754.5938945809,"v":2228931.1948583634,"t":1731510000}
+{"o":48754.5938945809,"h":49209.2858944271,"l":47862.0795068375,"c":48875.7023336904,"v":2354387.1222522538,"t":1731513600}
+{"o":48875.7023336904,"h":49602.9115194821,"l":48492.0155560367,"c":49258.8058893395,"v":1936945.0447005681,"t":1731517200}
+{"o":49258.8058893395,"h":49461.3175260558,"l":48754.3511435834,"c":49374.9479247653,"v":2004354.1713227036,"t":1731520800}
+{"o":49374.9479247653,"h":49521.0972355142,"l":47294.8338649925,"c":47438.3667950145,"v":3018473.3853807962,"t":1731524400}
+{"o":47438.3667950145,"h":48494.9709850418,"l":46831.2301257795,"c":47922.1509942163,"v":1885958.0147287485,"t":1731528000}
+{"o":47922.1509942163,"h":58850.7979782721,"l":46599.4725693777,"c":58301.7645717118,"v":1688721.9732054996,"t":1731531600}
+{"o":58301.7645717118,"h":59518.5839878477,"l":58160.913993952,"c":59135.5976654547,"v":1306306.7261998823,"t":1731535200}
+{"o":59135.5976654547,"h":59829.371707956,"l":58847.6520731877,"c":59727.5354011519,"v":1294831.2236450145,"t":1731538800}
+{"o":59727.5354011519,"h":59883.7738367689,"l":58666.2982752085,"c":59192.1995576192,"v":1835906.1678407174,"t":1731542400}
+{"o":59192.1995576192,"h":59980.0440103987,"l":58895.6973659146,"c":59980.0440103987,"v":1831168.9752402091,"t":1731546000}
+{"o":59980.0440103987,"h":60023.3187068496,"l":59179.4169082988,"c":59626.5592482888,"v":1696201.568789321,"t":1731549600}
+{"o":59626.5592482888,"h":60884.0342523705,"l":59050.4933094908,"c":60884.0342523705,"v":1896946.0682834212,"t":1731553200}
+{"o":60884.0342523705,"h":61122.3089660475,"l":60211.2477870782,"c":61065.0356510004,"v":1434509.7571506938,"t":1731556800}
+{"o":61065.0356510004,"h":61065.0356510004,"l":60288.2606597978,"c":60709.4345626527,"v":1596155.806449943,"t":1731560400}
+{"o":60709.4345626527,"h":73346.789432525,"l":48531.0717141322,"c":48531.0717141322,"v":1520388.2364142691,"t":1731564000}
+{"o":48531.0717141322,"h":49223.6816754329,"l":48353.9164965812,"c":49046.2016869759,"v":1630634.188540672,"t":1731567600}
+{"o":49046.2016869759,"h":49652.9559009649,"l":48917.8165319377,"c":49307.2104622616,"v":1479377.3015194875,"t":1731571200}
+{"o":49307.2104622616,"h":50068.1682802853,"l":49297.6998847371,"c":49838.9948297,"v":1560519.1353504087,"t":1731574800}
+{"o":49838.9948297,"h":49923.937974719,"l":48784.7840326268,"c":48872.3300468831,"v":1468864.6959199188,"t":1731578400}
+{"o":48872.3300468831,"h":49268.3656383956,"l":47994.3651030427,"c":48857.8817444377,"v":1661345.6827888342,"t":1731582000}
+{"o":48857.8817444377,"h":49183.3694544851,"l":48634.433384323,"c":48925.9777158368,"v":1318610.5888185105,"t":1731585600}
+{"o":48925.9777158368,"h":49259.9404938651,"l":48294.0691886697,"c":48448.5432412903,"v":1578115.2163876847,"t":1731589200}
+{"o":48448.5432412903,"h":49424.0621470138,"l":47562.8583123586,"c":47736.9072296038,"v":1978923.8470596878,"t":1731592800}
+{"o":47736.9072296038,"h":50074.1018948593,"l":47445.3281276148,"c":47884.796963408,"v":1910256.8667522015,"t":1731596400}
+{"o":47884.796963408,"h":49345.9516880678,"l":47700.1771760138,"c":49345.9516880678,"v":1744797.2802296297,"t":1731600000}
+{"o":49345.9516880678,"h":49346.4434554254,"l":48745.3656989962,"c":48935.7222463224,"v":1534902.9982705172,"t":1731603600}
+{"o":48935.7222463224,"h":49279.3047099875,"l":48639.7317440458,"c":48730.9293384948,"v":1477873.4990208675,"t":1731607200}
+{"o":48730.9293384948,"h":49140.5138550426,"l":48713.9547120464,"c":49012.6928219247,"v":1481362.5113236993,"t":1731610800}
+{"o":49012.6928219247,"h":49012.6928219247,"l":48254.9198147067,"c":48569.3467864744,"v":1561218.7479317696,"t":1731614400}
+{"o":48569.3467864744,"h":48917.7311918566,"l":48192.0709596087,"c":48737.4487162815,"v":1558308.330308873,"t":1731618000}
+{"o":48737.4487162815,"h":48819.4602060565,"l":47745.153353951,"c":48190.7228342251,"v":1598556.228483245,"t":1731621600}
+{"o":48190.7228342251,"h":55558.7254187074,"l":46979.7518107795,"c":54743.5187063185,"v":1891789.4368397042,"t":1731625200}
+{"o":54743.5187063185,"h":55629.27281821,"l":54665.8457621531,"c":54828.7893055071,"v":1563889.5556217504,"t":1731628800}
+{"o":54828.7893055071,"h":55150.9557985921,"l":54431.3015026835,"c":54850.0767410457,"v":1466800.5873942843,"t":1731632400}
+{"o":54850.0767410457,"h":55039.8204390819,"l":54343.6258658269,"c":54922.9125445357,"v":1226429.8464110594,"t":1731636000}
+{"o":54922.9125445357,"h":55068.6330461435,"l":54582.6557048629,"c":54626.2042773186,"v":1231741.8293328159,"t":1731639600}
+{"o":54626.2042773186,"h":54646.3983504255,"l":53430.3075130627,"c":53765.5518093596,"v":1318550.1348410253,"t":1731643200}
+{"o":53765.5518093596,"h":54537.1411173606,"l":53557.9136983987,"c":54507.3669831766,"v":1176894.8664787926,"t":1731646800}
+{"o":54507.3669831766,"h":54983.4439351883,"l":46448.1440446281,"c":46727.9355152825,"v":1028124.5255534248,"t":1731650400}
+{"o":46727.9355152825,"h":46912.6008012136,"l":46581.5702894322,"c":46581.5702894322,"v":1092390.1250938592,"t":1731654000}
+{"o":46581.5702894322,"h":47059.3172026044,"l":46281.3910929363,"c":47059.3172026044,"v":1251610.3167793108,"t":1731657600}
+{"o":47059.3172026044,"h":112264.4320091608,"l":46980.2042615558,"c":51798.4662955751,"v":1360046.8596777127,"t":1731661200}
+{"o":51798.4662955751,"h":52029.8393791839,"l":51647.0971310542,"c":51876.2672582027,"v":1163830.2545666487,"t":1731664800}
+{"o":51876.2672582027,"h":74454.6884458161,"l":51602.2802340247,"c":53479.3198397003,"v":1274968.6535727333,"t":1731668400}
+{"o":53479.3198397003,"h":53871.7692253774,"l":53290.6979447391,"c":53597.3292966282,"v":1526370.6334988251,"t":1731672000}
+{"o":53597.3292966282,"h":53832.9835010089,"l":53379.5603388906,"c":53782.1895190219,"v":1753700.2503508085,"t":1731675600}
+{"o":53782.1895190219,"h":53920.1378834403,"l":52641.3307173631,"c":52951.0107443337,"v":2141879.0855892347,"t":1731679200}
+{"o":52951.0107443337,"h":52951.0107443337,"l":51771.4122361309,"c":52125.8095573057,"v":2054566.7645274668,"t":1731682800}
+{"o":52125.8095573057,"h":52921.072976744,"l":52099.1900529838,"c":52452.8400062722,"v":2203407.1496839272,"t":1731686400}
+{"o":52452.8400062722,"h":53223.0344275367,"l":52412.5000242376,"c":52793.6187958854,"v":1688066.8909570526,"t":1731690000}
+{"o":52793.6187958854,"h":52945.8433936967,"l":52335.1499743843,"c":52720.61293235,"v":1584579.4121678164,"t":1731693600}
+{"o":52720.61293235,"h":53481.3752229567,"l":52655.9799731331,"c":53156.9924328871,"v":1620882.7890195227,"t":1731697200}
+{"o":53156.9924328871,"h":54091.7404396525,"l":53132.5898330489,"c":54091.7404396525,"v":1444670.4435436286,"t":1731700800}
+{"o":54091.7404396525,"h":54932.8943584791,"l":52492.4624203122,"c":54741.4121552432,"v":1486425.2353712425,"t":1731704400}
+{"o":54741.4121552432,"h":54923.0129828839,"l":54407.4794399726,"c":54545.7181240025,"v":1415374.0169595783,"t":1731708000}
+{"o":54545.7181240025,"h":55105.7454146162,"l":54538.635841819,"c":54628.7456051273,"v":1467185.1411241316,"t":1731711600}
+{"o":54628.7456051273,"h":54642.9820342516,"l":53981.1257067742,"c":54303.7661887868,"v":1279869.690107685,"t":1731715200}
+{"o":54303.7661887868,"h":54766.1642379682,"l":54249.0006913516,"c":54642.7197342142,"v":1027561.0468083158,"t":1731718800}
+{"o":54642.7197342142,"h":55001.8151819187,"l":54549.7916458028,"c":54713.5378095966,"v":1124240.7808721366,"t":1731722400}
+{"o":54713.5378095966,"h":55424.2196343552,"l":54696.3345157697,"c":55354.2765376662,"v":1090406.9482426711,"t":1731726000}
+{"o":55354.2765376662,"h":55472.0492927966,"l":53712.0704544372,"c":53740.5489034273,"v":1040444.7266830876,"t":1731729600}
+{"o":53740.5489034273,"h":54230.3802727942,"l":53642.1386443656,"c":54017.4766995554,"v":885156.1070074671,"t":1731733200}
+{"o":54017.4766995554,"h":54017.4766995554,"l":53392.8891934127,"c":53451.868547359,"v":1204065.494430196,"t":1731736800}
+{"o":53451.868547359,"h":53806.0405326525,"l":53385.6114232698,"c":53497.5775005597,"v":1104764.8894370161,"t":1731740400}
+{"o":53497.5775005597,"h":53673.526949749,"l":53280.9859664252,"c":53572.8145487674,"v":1142269.5495158117,"t":1731744000}
+{"o":53572.8145487674,"h":53713.9228596105,"l":53140.3969535113,"c":53140.3969535113,"v":1179049.6107811292,"t":1731747600}
+{"o":53140.3969535113,"h":53536.4193537125,"l":53103.9330101264,"c":53342.0149276191,"v":1216734.9167181749,"t":1731751200}
+{"o":53342.0149276191,"h":53488.857375889,"l":52924.9718359773,"c":53488.857375889,"v":1177055.5788995281,"t":1731754800}
+{"o":53488.857375889,"h":54181.2975264506,"l":52846.8668076181,"c":53564.1438664197,"v":1648154.0158066044,"t":1731758400}
+{"o":53564.1438664197,"h":55260.6376758963,"l":53203.3713062061,"c":53440.8211103128,"v":1367365.6229081731,"t":1731762000}
+{"o":53440.8211103128,"h":53756.3044440465,"l":53127.3856926526,"c":53280.2842289771,"v":1415117.379621356,"t":1731765600}
+{"o":53280.2842289771,"h":53338.1740691028,"l":52453.942592278,"c":52753.2188497995,"v":1496498.5554460161,"t":1731769200}
+{"o":52753.2188497995,"h":52975.769585992,"l":52355.6951258662,"c":52592.8768991819,"v":1357927.8536210663,"t":1731772800}
+{"o":52592.8768991819,"h":53043.7985563852,"l":52401.7004449188,"c":52863.802928958,"v":1323270.8108442284,"t":1731776400}
+{"o":52863.802928958,"h":53214.0744828413,"l":52755.1415417478,"c":53109.4235281038,"v":1461071.0247236949,"t":1731780000}
+{"o":53109.4235281038,"h":54165.4246899739,"l":52945.2298418608,"c":53980.8188233255,"v":1225933.0114599096,"t":1731783600}
+{"o":53980.8188233255,"h":54149.1272117435,"l":53610.4536094248,"c":53774.9879444797,"v":1272653.5585093817,"t":1731787200}
+{"o":53774.9879444797,"h":54360.2846853526,"l":53678.4639030353,"c":54139.3585310922,"v":1187604.7077016667,"t":1731790800}
+{"o":54139.3585310922,"h":54268.194364498,"l":53478.5562021619,"c":53478.5562021619,"v":1152618.7266602172,"t":1731794400}
+{"o":53478.5562021619,"h":53980.6233365032,"l":53428.238522858,"c":53851.2478616176,"v":1168851.909350649,"t":1731798000}
+{"o":53851.2478616176,"h":54552.5236336337,"l":53809.709711234,"c":54323.136603252,"v":1229209.8517869166,"t":1731801600}
+{"o":54323.136603252,"h":54782.3142103406,"l":53485.8056119962,"c":53939.3784381856,"v":1578407.1054954461,"t":1731805200}
+{"o":53939.3784381856,"h":54249.0673253499,"l":52951.0417141763,"c":53962.8287584692,"v":2043419.9841375847,"t":1731808800}
+{"o":53962.8287584692,"h":55272.9901781029,"l":53669.8374513242,"c":55232.1668914247,"v":1579721.8311365843,"t":1731812400}
+{"o":55232.1668914247,"h":58816.5429104191,"l":55231.0348522233,"c":58574.3852305282,"v":2034823.3862728649,"t":1731816000}
+{"o":58574.3852305282,"h":59695.5675941264,"l":58400.9297290039,"c":59002.6666103436,"v":1553509.7896463561,"t":1731819600}
+{"o":59002.6666103436,"h":59841.1216249352,"l":58790.1376637476,"c":59746.3775951022,"v":1456751.546495016,"t":1731823200}
+{"o":59746.3775951022,"h":59809.9395023726,"l":57974.6158821627,"c":58135.5265063606,"v":1227201.4784584413,"t":1731826800}
+{"o":58135.5265063606,"h":59302.4200220799,"l":58133.3759550471,"c":58269.3560787623,"v":1429582.926504198,"t":1731830400}
+{"o":58269.3560787623,"h":58500.0840122623,"l":57777.6901007167,"c":58382.0606897032,"v":1403387.7610661737,"t":1731834000}
+{"o":58382.0606897032,"h":59845.068515774,"l":58202.9917358001,"c":59680.4313768924,"v":1489597.3053079287,"t":1731837600}
+{"o":59680.4313768924,"h":59962.268968803,"l":58195.5968708614,"c":58321.9395282093,"v":1530663.8455551127,"t":1731841200}
+{"o":29577.852880811,"h":29610.5613815307,"l":29367.8050494204,"c":29577.852880811,"v":201342.8923174231,"t":1724644800}
+{"o":29577.852880811,"h":29592.5177678084,"l":29298.7887980645,"c":29318.442609879,"v":178743.4458716336,"t":1724648400}
+{"o":29318.442609879,"h":29363.1671881319,"l":29104.3438576853,"c":29225.3358535228,"v":312730.6907859324,"t":1724652000}
+{"o":29225.3358535228,"h":29316.3004955924,"l":29099.3427506674,"c":29240.0045915793,"v":241081.3625809825,"t":1724655600}
+{"o":29240.0045915793,"h":29535.1691008295,"l":29190.0226131841,"c":29364.0494775666,"v":201840.8700603341,"t":1724659200}
+{"o":29364.0494775666,"h":29527.9920824392,"l":29125.2922068506,"c":29516.8265087579,"v":263608.3629433073,"t":1724662800}
+{"o":29516.8265087579,"h":29799.0309555237,"l":29468.2556208701,"c":29633.9258120614,"v":226676.0350666586,"t":1724666400}
+{"o":29633.9258120614,"h":29755.0086986738,"l":29434.751182669,"c":29470.668122841,"v":238084.6287677172,"t":1724670000}
+{"o":29470.668122841,"h":29620.7277095186,"l":29160.4126922991,"c":29284.4187145722,"v":296608.2404038453,"t":1724673600}
+{"o":29284.4187145722,"h":29492.4178350699,"l":29202.832482684,"c":29436.8332119725,"v":321771.4983759169,"t":1724677200}
+{"o":29436.8332119725,"h":29706.7437191849,"l":28532.1453806282,"c":28904.8379331258,"v":628144.549073454,"t":1724680800}
+{"o":28904.8379331258,"h":29088.3927316185,"l":28663.4293359388,"c":28968.5657416548,"v":362356.5298499556,"t":1724684400}
+{"o":28968.5657416548,"h":29108.5273555948,"l":28842.0949833921,"c":28991.9235164316,"v":267327.0445592905,"t":1724688000}
+{"o":28991.9235164316,"h":29027.3469592941,"l":28588.7567483335,"c":28929.1992151252,"v":469580.5236156543,"t":1724691600}
+{"o":28929.1992151252,"h":29282.4949426499,"l":28737.0834582919,"c":29198.8077028288,"v":453877.897631907,"t":1724695200}
+{"o":29198.8077028288,"h":29220.8880030509,"l":28956.3032167779,"c":29031.8756479203,"v":287824.1820618703,"t":1724698800}
+{"o":29031.8756479203,"h":29270.6511749076,"l":28919.8915103841,"c":29178.8386825318,"v":304577.9021505172,"t":1724702400}
+{"o":29178.8386825318,"h":29194.7968435615,"l":28740.1736255464,"c":28952.2717048958,"v":359703.3522935493,"t":1724706000}
+{"o":28952.2717048958,"h":29086.8309700335,"l":28840.1117651742,"c":28928.6685051033,"v":265629.9245923416,"t":1724709600}
+{"o":28928.6685051033,"h":29082.6417171242,"l":28808.9196244122,"c":28870.5735134861,"v":239186.2856274956,"t":1724713200}
+{"o":28870.5735134861,"h":29081.0217841709,"l":28855.5355969291,"c":28955.9027662835,"v":296936.8178408362,"t":1724716800}
+{"o":28955.9027662835,"h":29207.3384334454,"l":28933.5102470888,"c":29077.0034435553,"v":259450.2892614623,"t":1724720400}
+{"o":29077.0034435553,"h":29220.201366258,"l":29035.1134770276,"c":29074.7575560252,"v":222876.1793643499,"t":1724724000}
+{"o":29074.7575560252,"h":29153.208838448,"l":28924.22582626,"c":29133.8906964493,"v":184021.7421276582,"t":1724727600}
+{"o":29133.8906964493,"h":29203.4248520127,"l":29038.7442735798,"c":29142.0271942837,"v":196005.9831847799,"t":1724731200}
+{"o":29142.0271942837,"h":29341.0295822903,"l":29125.0991484658,"c":29279.9093967363,"v":228783.3145348121,"t":1724734800}
+{"o":29279.9093967363,"h":29282.5794638987,"l":28951.1231460885,"c":29047.8130235285,"v":217242.4633151303,"t":1724738400}
+{"o":29047.8130235285,"h":29100.4521084471,"l":28842.7563134487,"c":28974.9994706696,"v":203718.2876265134,"t":1724742000}
+{"o":28974.9994706696,"h":29038.1033166566,"l":28786.6371432744,"c":28835.4776566897,"v":229319.0148500064,"t":1724745600}
+{"o":28835.4776566897,"h":28974.2653681956,"l":28695.3109719356,"c":28753.895703377,"v":227705.9012430392,"t":1724749200}
+{"o":28753.895703377,"h":28753.895703377,"l":28190.8973525863,"c":28229.9992151904,"v":348793.8773386792,"t":1724752800}
+{"o":28229.9992151904,"h":28461.9575398306,"l":28171.7568122974,"c":28335.5180294788,"v":199508.0586800718,"t":1724756400}
+{"o":28335.5180294788,"h":28374.9300542995,"l":28059.927673916,"c":28340.5667500925,"v":267115.4771116725,"t":1724760000}
+{"o":28340.5667500925,"h":28561.5162863342,"l":28193.001191597,"c":28325.0476785729,"v":365378.6692820969,"t":1724763600}
+{"o":28325.0476785729,"h":28623.8774749697,"l":28170.0176141427,"c":28245.1899232241,"v":420388.8384040934,"t":1724767200}
+{"o":28245.1899232241,"h":28446.867407922,"l":28136.6961945028,"c":28238.2628173592,"v":332161.0922364415,"t":1724770800}
+{"o":28238.2628173592,"h":28534.174853337,"l":28151.7927309026,"c":28219.7986301173,"v":328533.8146282505,"t":1724774400}
+{"o":28219.7986301173,"h":28470.7808218447,"l":28190.0243186015,"c":28463.8448976343,"v":205163.4185313783,"t":1724778000}
+{"o":28463.8448976343,"h":28577.4351293205,"l":28348.4280279389,"c":28547.2793656455,"v":267756.4439307522,"t":1724781600}
+{"o":28547.2793656455,"h":28567.581252996,"l":28358.7001472004,"c":28467.1490994992,"v":216139.4573771671,"t":1724785200}
+{"o":28467.1490994992,"h":28489.677326453,"l":28283.8970413762,"c":28298.0161485049,"v":188421.0671885833,"t":1724788800}
+{"o":28298.0161485049,"h":28332.4339617592,"l":27095.6973637748,"c":27420.0949355455,"v":664117.174399202,"t":1724792400}
+{"o":27420.0949355455,"h":27473.9586129418,"l":26429.0703911499,"c":27102.1569456003,"v":932371.2147016388,"t":1724796000}
+{"o":27102.1569456003,"h":27170.5225049674,"l":26893.2571254461,"c":26979.8544562723,"v":310878.5023381708,"t":1724799600}
+{"o":26979.8544562723,"h":26999.0880091707,"l":26711.4992444999,"c":26820.0252980567,"v":295602.4812391739,"t":1724803200}
+{"o":26820.0252980567,"h":27047.073203426,"l":26708.6389512395,"c":26997.2961275275,"v":261578.7066659431,"t":1724806800}
+{"o":26997.2961275275,"h":27011.6939498111,"l":26789.5112651035,"c":26973.8674627899,"v":250883.4116256402,"t":1724810400}
+{"o":26973.8674627899,"h":27256.2201164594,"l":26936.2285658455,"c":27228.9356164773,"v":306897.3972948898,"t":1724814000}
+{"o":27228.9356164773,"h":27253.8501964167,"l":27055.0729735073,"c":27083.0977559519,"v":199389.9117685769,"t":1724817600}
+{"o":27083.0977559519,"h":27342.5416306824,"l":27044.1630599699,"c":27087.6031793446,"v":251988.2978858013,"t":1724821200}
+{"o":27087.6031793446,"h":27108.0964466738,"l":27013.6945548796,"c":27043.1874286701,"v":159661.0456879042,"t":1724824800}
+{"o":27043.1874286701,"h":27087.4246763353,"l":26419.0241921937,"c":26450.7822159196,"v":344911.4413704812,"t":1724828400}
+{"o":26450.7822159196,"h":26787.5296157936,"l":26241.825628252,"c":26652.1784622249,"v":323763.4862671291,"t":1724832000}
+{"o":26652.1784622249,"h":27200.2369554551,"l":26627.4009084776,"c":27181.9977093988,"v":279487.0337600039,"t":1724835600}
+{"o":27181.9977093988,"h":27202.3511998959,"l":26941.8961066307,"c":26967.6655929414,"v":285381.4247193256,"t":1724839200}
+{"o":26967.6655929414,"h":27139.1566471478,"l":26926.2567367242,"c":27039.4903422522,"v":212937.6854868765,"t":1724842800}
+{"o":27039.4903422522,"h":27296.5253378031,"l":27006.5463769191,"c":27121.6226564332,"v":242828.0593508127,"t":1724846400}
+{"o":27121.6226564332,"h":27167.4911785694,"l":26668.1913530119,"c":26678.5807188395,"v":317933.904146669,"t":1724850000}
+{"o":26678.5807188395,"h":26986.714259357,"l":26448.8890392198,"c":26626.3046288435,"v":419665.2784581839,"t":1724853600}
+{"o":26626.3046288435,"h":26626.3046288435,"l":26231.8914804412,"c":26480.1166606341,"v":415733.1836576694,"t":1724857200}
+{"o":26480.1166606341,"h":26491.3445653439,"l":25747.0753157914,"c":26265.6315008288,"v":656636.9058393226,"t":1724860800}
+{"o":26265.6315008288,"h":26343.6459803639,"l":26025.3014153685,"c":26114.3835101071,"v":328601.2052796587,"t":1724864400}
+{"o":26114.3835101071,"h":26579.8910066464,"l":26083.6454241976,"c":26566.7086501799,"v":286459.6541805344,"t":1724868000}
+{"o":26566.7086501799,"h":26773.1517739854,"l":26405.8828378658,"c":26513.8563128466,"v":389798.7326316854,"t":1724871600}
+{"o":26513.8563128466,"h":26883.7781983433,"l":26315.7016257199,"c":26485.7264341442,"v":478550.0731387372,"t":1724875200}
+{"o":26485.7264341442,"h":26622.4717809299,"l":26251.0340937598,"c":26293.31294985,"v":302452.5828294641,"t":1724878800}
+{"o":26293.31294985,"h":26372.6505091704,"l":26016.0888196175,"c":26361.5146379117,"v":304958.2506565077,"t":1724882400}
+{"o":26361.5146379117,"h":26509.7980428092,"l":26285.5693714658,"c":26450.8074441657,"v":185244.9282334874,"t":1724886000}
+{"o":26450.8074441657,"h":26643.8018567104,"l":26409.9168182484,"c":26517.8067970182,"v":241055.9668401738,"t":1724889600}
+{"o":26517.8067970182,"h":26613.6675451066,"l":26277.9308934815,"c":26360.7888052657,"v":241781.996538566,"t":1724893200}
+{"o":26360.7888052657,"h":26460.6844543578,"l":26267.2037954304,"c":26442.3068593701,"v":179442.9123991026,"t":1724896800}
+{"o":26442.3068593701,"h":26487.5112361804,"l":26284.205626077,"c":26323.8382975032,"v":159876.9723760239,"t":1724900400}
+{"o":26323.8382975032,"h":26430.6616880731,"l":26305.9080904099,"c":26364.1542787812,"v":201904.3502704884,"t":1724904000}
+{"o":26364.1542787812,"h":26522.6060283113,"l":26313.4679021246,"c":26504.7599495738,"v":204528.7793301389,"t":1724907600}
+{"o":26504.7599495738,"h":26705.7895074969,"l":26470.4525831558,"c":26595.8175127507,"v":240412.0295976212,"t":1724911200}
+{"o":26595.8175127507,"h":26646.6182356769,"l":26550.1736501872,"c":26580.70506161,"v":141627.5783849967,"t":1724914800}
+{"o":26580.70506161,"h":26677.5330067121,"l":26532.3629786224,"c":26656.0076874094,"v":184976.3052243324,"t":1724918400}
+{"o":26656.0076874094,"h":26812.594499661,"l":26622.3811142059,"c":26695.6725193165,"v":183634.6197412548,"t":1724922000}
+{"o":26695.6725193165,"h":26789.2937040798,"l":26630.8955633277,"c":26673.5441143665,"v":163309.1261548036,"t":1724925600}
+{"o":26673.5441143665,"h":26987.5332730657,"l":26665.8508826838,"c":26762.691513192,"v":261520.7737256405,"t":1724929200}
+{"o":26762.691513192,"h":26840.3574447369,"l":26679.8296305367,"c":26741.2300987668,"v":248883.1128355162,"t":1724932800}
+{"o":26741.2300987668,"h":26793.7024863837,"l":26594.6690730417,"c":26739.8283029753,"v":272092.760206398,"t":1724936400}
+{"o":26739.8283029753,"h":26815.7278105227,"l":26602.9628794425,"c":26711.6952603084,"v":328313.2665932123,"t":1724940000}
+{"o":26711.6952603084,"h":27084.5953449179,"l":26698.1552544177,"c":26846.347549761,"v":367270.664500787,"t":1724943600}
+{"o":26846.347549761,"h":26984.1922800796,"l":26417.3983908438,"c":26493.2756561998,"v":337258.0305645209,"t":1724947200}
+{"o":26493.2756561998,"h":26574.2406099361,"l":26387.3232391684,"c":26535.330460614,"v":283220.4648643147,"t":1724950800}
+{"o":26535.330460614,"h":26539.6753943412,"l":25563.6162778433,"c":25667.7953475486,"v":617764.2574366567,"t":1724954400}
+{"o":25667.7953475486,"h":25953.1938661406,"l":25318.2180376887,"c":25775.3839812586,"v":465108.4724845126,"t":1724958000}
+{"o":25775.3839812586,"h":25973.8357846862,"l":25583.4437209972,"c":25761.0663359052,"v":276333.0195084587,"t":1724961600}
+{"o":25761.0663359052,"h":25766.786884914,"l":25580.240118349,"c":25599.2490183266,"v":268105.2642229809,"t":1724965200}
+{"o":25599.2490183266,"h":25740.3397948128,"l":25367.3154693609,"c":25682.5519206132,"v":280991.1905597745,"t":1724968800}
+{"o":25682.5519206132,"h":25785.4349438426,"l":25608.255806453,"c":25722.9332861374,"v":193126.1043551592,"t":1724972400}
+{"o":25722.9332861374,"h":25925.2684477425,"l":25647.7700921182,"c":25795.5752314224,"v":222614.237112982,"t":1724976000}
+{"o":25795.5752314224,"h":25859.3464496759,"l":25619.8204052568,"c":25706.9537756104,"v":183617.2585420298,"t":1724979600}
+{"o":25706.9537756104,"h":25753.7111855866,"l":25433.6969402155,"c":25574.8332161551,"v":240869.7024170815,"t":1724983200}
+{"o":25574.8332161551,"h":25580.5182481109,"l":25417.3137132301,"c":25486.9978501777,"v":198061.1974444937,"t":1724986800}
+{"o":25486.9978501777,"h":25699.5857653088,"l":25486.9978501777,"c":25564.6599930575,"v":191087.7533898417,"t":1724990400}
+{"o":25564.6599930575,"h":25578.5058029842,"l":25208.8388751324,"c":25362.1474591306,"v":277367.9070622437,"t":1724994000}
+{"o":25362.1474591306,"h":25666.2205523159,"l":25249.3617427742,"c":25642.8595025808,"v":200172.2310933843,"t":1724997600}
+{"o":25642.8595025808,"h":25691.8462128602,"l":25533.7150813824,"c":25539.7323151468,"v":160345.3551327318,"t":1725001200}
+{"o":25539.7323151468,"h":25704.4932737674,"l":25536.3316769953,"c":25626.2020775702,"v":162279.8267425291,"t":1725004800}
+{"o":25626.2020775702,"h":25730.3512638567,"l":25596.9783803712,"c":25685.4653043899,"v":170206.6993906202,"t":1725008400}
+{"o":25685.4653043899,"h":25723.8373004915,"l":25585.1584819757,"c":25624.8053933485,"v":148517.2774092304,"t":1725012000}
+{"o":25624.8053933485,"h":25667.7962098947,"l":25425.8832589571,"c":25476.1808750124,"v":172247.3014001337,"t":1725015600}
+{"o":25476.1808750124,"h":25851.8460227,"l":25445.4215533351,"c":25706.8146400208,"v":356528.733346588,"t":1725019200}
+{"o":25706.8146400208,"h":25828.6985087124,"l":25355.7848575081,"c":25686.4339600847,"v":313352.1022233748,"t":1725022800}
+{"o":25686.4339600847,"h":25791.5448369085,"l":24916.4802500277,"c":24943.4135549471,"v":476421.5657161726,"t":1725026400}
+{"o":24943.4135549471,"h":24962.2940574381,"l":24285.8681231826,"c":24482.4067479846,"v":701521.9853823803,"t":1725030000}
+{"o":24482.4067479846,"h":24712.8499582815,"l":24277.1625459928,"c":24598.6874483187,"v":506126.8996001479,"t":1725033600}
+{"o":24598.6874483187,"h":24778.8434330142,"l":24487.9161317594,"c":24704.2277637504,"v":273680.7298396445,"t":1725037200}
+{"o":24704.2277637504,"h":25336.0454524487,"l":24685.9501684124,"c":25178.1330383716,"v":401422.1593776923,"t":1725040800}
+{"o":25178.1330383716,"h":25178.1330383716,"l":24895.0583801976,"c":24979.8215734261,"v":288269.6811229417,"t":1725044400}
+{"o":24979.8215734261,"h":25095.4009448582,"l":24918.8195044017,"c":25057.8695235475,"v":218564.2994790306,"t":1725048000}
+{"o":25057.8695235475,"h":25173.7870277891,"l":25016.6279756105,"c":25069.9761817255,"v":188955.3901568601,"t":1725051600}
+{"o":25069.9761817255,"h":25349.9593482262,"l":25060.1875613778,"c":25290.6669455883,"v":280877.989382532,"t":1725055200}
+{"o":25290.6669455883,"h":25461.3225066591,"l":25277.3391976172,"c":25350.5403964317,"v":223074.3877753684,"t":1725058800}
+{"o":25350.5403964317,"h":25573.0543504155,"l":25327.4048427832,"c":25409.8657375612,"v":204963.6777250324,"t":1725062400}
+{"o":25409.8657375612,"h":25444.5001558577,"l":25329.2868534249,"c":25337.063216569,"v":158118.4667990891,"t":1725066000}
+{"o":25337.063216569,"h":25369.9060757718,"l":25261.1526258895,"c":25369.215772915,"v":165489.6698633517,"t":1725069600}
+{"o":25369.215772915,"h":25501.9345261044,"l":25342.6636788453,"c":25402.1713349974,"v":129181.6749132634,"t":1725073200}
+{"o":25402.1713349974,"h":25491.2324858279,"l":25388.3119834276,"c":25472.6308513473,"v":98951.3871288486,"t":1725076800}
+{"o":25472.6308513473,"h":25472.6308513473,"l":25286.0449734121,"c":25295.5647631669,"v":128294.9643528563,"t":1725080400}
+{"o":25295.5647631669,"h":25415.8098976223,"l":25241.071381558,"c":25344.4764455712,"v":109822.3134480957,"t":1725084000}
+{"o":25344.4764455712,"h":25383.0912511964,"l":25243.27131001,"c":25285.3464238801,"v":110189.0069922142,"t":1725087600}
+{"o":25285.3464238801,"h":25325.771664378,"l":24972.1135801701,"c":24979.2313488518,"v":143315.1150179802,"t":1725091200}
+{"o":24979.2313488518,"h":25124.3639906097,"l":24848.3522246664,"c":25096.3074727058,"v":133699.0297880617,"t":1725094800}
+{"o":25096.3074727058,"h":25260.6118620981,"l":25072.1605568585,"c":25192.6089360946,"v":121575.1286053257,"t":1725098400}
+{"o":25192.6089360946,"h":25236.7269579871,"l":25129.8459116262,"c":25171.2496695409,"v":102286.8397274385,"t":1725102000}
+{"o":25171.2496695409,"h":25222.1702326268,"l":25091.2451990587,"c":25150.5558373229,"v":112389.29514771,"t":1725105600}
+{"o":25150.5558373229,"h":25183.2696389349,"l":24946.3777429366,"c":24955.5834286626,"v":194378.2341298984,"t":1725109200}
+{"o":24955.5834286626,"h":25082.0401590259,"l":24909.1288876425,"c":25028.2185198729,"v":148160.6944362982,"t":1725112800}
+{"o":25028.2185198729,"h":25104.4385489408,"l":24966.5980820308,"c":25090.4037692042,"v":124960.3525302911,"t":1725116400}
+{"o":25090.4037692042,"h":25112.1067445868,"l":24921.8459443409,"c":25004.0479529254,"v":136173.1117842361,"t":1725120000}
+{"o":25004.0479529254,"h":25042.9719803221,"l":24787.7124978356,"c":24936.2600163547,"v":184324.8415233045,"t":1725123600}
+{"o":24936.2600163547,"h":25080.4998430449,"l":24857.1119939002,"c":24876.6597181766,"v":141310.7761448869,"t":1725127200}
+{"o":24876.6597181766,"h":24893.7758043176,"l":24727.0890485023,"c":24791.9246339289,"v":124947.3546962879,"t":1725130800}
+{"o":24791.9246339289,"h":24905.6796238239,"l":24705.6452119374,"c":24867.7035044646,"v":145544.7555329695,"t":1725134400}
+{"o":24867.7035044646,"h":25041.7889988291,"l":24817.1036345187,"c":24971.4012657126,"v":138845.0904385542,"t":1725138000}
+{"o":24971.4012657126,"h":25025.2117350284,"l":24860.4020022714,"c":24867.2204228339,"v":114574.3335907166,"t":1725141600}
+{"o":24867.2204228339,"h":24916.138126677,"l":24774.6051587244,"c":24860.7436062288,"v":102323.3010783323,"t":1725145200}
+{"o":24860.7436062288,"h":24911.2242079268,"l":24795.5744031431,"c":24864.9942909018,"v":136536.2534633812,"t":1725148800}
+{"o":24864.9942909018,"h":24892.072485689,"l":24478.8703947254,"c":24542.1606647052,"v":219603.6189701036,"t":1725152400}
+{"o":24542.1606647052,"h":24609.0080548402,"l":24401.666721,"c":24607.6846699268,"v":246344.373999916,"t":1725156000}
+{"o":24607.6846699268,"h":24697.4380882756,"l":24558.788736569,"c":24632.5635095808,"v":119618.3164628297,"t":1725159600}
+{"o":24632.5635095808,"h":24632.5635095808,"l":24493.5083348542,"c":24563.919958239,"v":111361.2515855949,"t":1725163200}
+{"o":24563.919958239,"h":24597.0052565467,"l":24071.9358972328,"c":24166.2283326593,"v":211295.6542968984,"t":1725166800}
+{"o":24166.2283326593,"h":24392.8178757617,"l":24152.7738828252,"c":24373.0554932177,"v":144869.0024147755,"t":1725170400}
+{"o":24373.0554932177,"h":24431.1563533875,"l":24259.679610271,"c":24395.5174272273,"v":168141.8501566252,"t":1725174000}
+{"o":24395.5174272273,"h":24401.421192449,"l":24094.426246243,"c":24129.7015359483,"v":162912.309172562,"t":1725177600}
+{"o":24129.7015359483,"h":24289.0994226035,"l":24047.9984888832,"c":24106.7107381049,"v":193402.5858656077,"t":1725181200}
+{"o":24106.7107381049,"h":24135.1189235249,"l":23926.058558916,"c":23967.2279287264,"v":182600.2974237347,"t":1725184800}
+{"o":23967.2279287264,"h":24241.5520723257,"l":23916.4789503367,"c":24226.6099720544,"v":175363.4163016657,"t":1725188400}
+{"o":24226.6099720544,"h":24272.8424379616,"l":24042.9671773266,"c":24072.2609282582,"v":140097.812390915,"t":1725192000}
+{"o":24072.2609282582,"h":24182.8767000683,"l":23761.0370272854,"c":24165.8203692385,"v":218384.1903819178,"t":1725195600}
+{"o":24165.8203692385,"h":24365.5443153695,"l":23887.0118640704,"c":24220.8761726673,"v":391449.8589740403,"t":1725199200}
+{"o":24220.8761726673,"h":24765.5467260651,"l":24160.09516565,"c":24667.2822880083,"v":373189.8066979314,"t":1725202800}
+{"o":24667.2822880083,"h":24748.6902047665,"l":24380.5635804387,"c":24431.3934582113,"v":233336.6076861095,"t":1725206400}
+{"o":24431.3934582113,"h":24529.5576396589,"l":24235.0776419818,"c":24369.4764146326,"v":204053.5981137351,"t":1725210000}
+{"o":24369.4764146326,"h":24848.5090367778,"l":24329.0920225091,"c":24755.7508949269,"v":288482.1693340751,"t":1725213600}
+{"o":24755.7508949269,"h":24968.6424002908,"l":24656.6781588883,"c":24847.6702765903,"v":263467.5323078248,"t":1725217200}
+{"o":24847.6702765903,"h":25008.1368816561,"l":24696.8902997427,"c":24789.9970780796,"v":356564.4816614072,"t":1725220800}
+{"o":24789.9970780796,"h":24803.3502573835,"l":24450.9952116704,"c":24587.1840988291,"v":186902.9904059448,"t":1725224400}
+{"o":24587.1840988291,"h":24611.3222954045,"l":23510.3215808601,"c":23720.6358627283,"v":423193.3165275977,"t":1725228000}
+{"o":23720.6358627283,"h":23973.0605832535,"l":23415.0209534433,"c":23607.2079532571,"v":386787.0555146352,"t":1725231600}
+{"o":23607.2079532571,"h":23946.7719898706,"l":23568.2451469645,"c":23810.785009523,"v":284551.087086445,"t":1725235200}
+{"o":23810.785009523,"h":23967.953426767,"l":23722.9195782902,"c":23835.5946041749,"v":229222.9095858834,"t":1725238800}
+{"o":23835.5946041749,"h":24006.0181353342,"l":23599.7095912322,"c":23751.5076680759,"v":227467.4384804949,"t":1725242400}
+{"o":23751.5076680759,"h":23979.5482215757,"l":23738.9154068454,"c":23920.9508014232,"v":221636.1129759276,"t":1725246000}
+{"o":23920.9508014232,"h":23992.103667554,"l":23387.5785543572,"c":23429.4241797722,"v":304002.550863226,"t":1725249600}
+{"o":23429.4241797722,"h":23877.5706230195,"l":23418.7181190805,"c":23721.5791581891,"v":270891.4875732295,"t":1725253200}
+{"o":23721.5791581891,"h":23833.6711661559,"l":23573.3672435222,"c":23661.0611785609,"v":175303.8105685173,"t":1725256800}
+{"o":23661.0611785609,"h":23769.4285192088,"l":23306.9886489346,"c":23449.2309666908,"v":201888.140068463,"t":1725260400}
+{"o":23449.2309666908,"h":23994.460761657,"l":23380.3539631722,"c":23863.5610043453,"v":303925.8544347477,"t":1725264000}
+{"o":23863.5610043453,"h":24216.2845020448,"l":23699.2188957633,"c":24192.5430046175,"v":284082.3857654363,"t":1725267600}
+{"o":24192.5430046175,"h":24420.2152938807,"l":24118.4213142603,"c":24252.531569959,"v":297929.3566224714,"t":1725271200}
+{"o":24252.531569959,"h":24371.3624295143,"l":24161.7424135849,"c":24210.208516423,"v":187722.9532773389,"t":1725274800}
+{"o":24210.208516423,"h":24334.2717521875,"l":24127.8616445156,"c":24232.9818922698,"v":179143.2245114598,"t":1725278400}
+{"o":24232.9818922698,"h":24331.8598001854,"l":24015.3607290768,"c":24027.6066606213,"v":180743.7613174086,"t":1725282000}
+{"o":24027.6066606213,"h":24487.0248256791,"l":23888.4371678421,"c":24411.3562250605,"v":339335.4295929453,"t":1725285600}
+{"o":24411.3562250605,"h":24511.4490839887,"l":24314.0570223048,"c":24350.1953228405,"v":245910.2120606502,"t":1725289200}
+{"o":24350.1953228405,"h":24507.9634452304,"l":24199.5341475849,"c":24234.5072715719,"v":227228.7826338094,"t":1725292800}
+{"o":24234.5072715719,"h":24552.8714843946,"l":24234.5072715719,"c":24491.5848028304,"v":246984.099324296,"t":1725296400}
+{"o":24491.5848028304,"h":24591.6969155588,"l":24345.2639240726,"c":24484.1094531805,"v":202648.3480248898,"t":1725300000}
+{"o":24484.1094531805,"h":24530.7838973888,"l":24399.2469790772,"c":24438.3424339119,"v":151526.5296159398,"t":1725303600}
+{"o":24438.3424339119,"h":24796.9903834913,"l":24390.4433837609,"c":24738.1752852613,"v":268512.4725618073,"t":1725307200}
+{"o":24738.1752852613,"h":24818.059864637,"l":24589.8220131264,"c":24651.0659808207,"v":274015.5960285415,"t":1725310800}
+{"o":24651.0659808207,"h":24788.1298871863,"l":24615.1203574201,"c":24767.9266090935,"v":214448.120225904,"t":1725314400}
+{"o":24767.9266090935,"h":24873.1438765687,"l":24722.2296975013,"c":24783.8843817815,"v":175443.2451907448,"t":1725318000}
+{"o":24783.8843817815,"h":24837.5391584691,"l":24649.6367517966,"c":24810.6245360149,"v":197847.2446550337,"t":1725321600}
+{"o":24810.6245360149,"h":24894.6591948356,"l":24709.4212300487,"c":24885.8000035009,"v":212257.4622405466,"t":1725325200}
+{"o":24885.8000035009,"h":25243.6952099691,"l":24866.3821886687,"c":24944.5959031377,"v":349831.8499130214,"t":1725328800}
+{"o":24944.5959031377,"h":25025.9982626793,"l":24870.9562346383,"c":24897.9954194429,"v":225387.1912836342,"t":1725332400}
+{"o":24897.9954194429,"h":24966.4903393677,"l":24715.8843429507,"c":24793.697274629,"v":292033.5288525484,"t":1725336000}
+{"o":24793.697274629,"h":24890.8127611431,"l":24707.901867087,"c":24803.6578511487,"v":183440.486629285,"t":1725339600}
+{"o":24803.6578511487,"h":24805.0966200511,"l":24534.6575244475,"c":24555.8026034617,"v":194109.9707138769,"t":1725343200}
+{"o":24555.8026034617,"h":24769.0308703769,"l":24555.8026034617,"c":24724.2015284279,"v":154301.4333664629,"t":1725346800}
+{"o":24724.2015284279,"h":24733.4886152993,"l":24394.212604639,"c":24474.6296272374,"v":238681.3589739147,"t":1725350400}
+{"o":24474.6296272374,"h":24622.0443643196,"l":24465.2444724664,"c":24537.4081524336,"v":180313.8220939339,"t":1725354000}
+{"o":24537.4081524336,"h":24691.2184471529,"l":24505.3250731455,"c":24598.0095199445,"v":161660.9301910314,"t":1725357600}
+{"o":24598.0095199445,"h":24711.1883106734,"l":24557.4254687231,"c":24678.4833947191,"v":164365.4058934411,"t":1725361200}
+{"o":24678.4833947191,"h":24897.7185195508,"l":24667.7086644959,"c":24699.4832250771,"v":228175.1270744653,"t":1725364800}
+{"o":24699.4832250771,"h":24756.0041220349,"l":24100.961193376,"c":24170.1802244786,"v":396734.5531670057,"t":1725368400}
+{"o":24170.1802244786,"h":24170.1802244786,"l":23892.9774227429,"c":23930.3513307138,"v":387104.314523902,"t":1725372000}
+{"o":23930.3513307138,"h":24020.6412529551,"l":23660.9993404051,"c":23828.0284587932,"v":340067.6032614152,"t":1725375600}
+{"o":23828.0284587932,"h":23985.270741473,"l":23747.0595842434,"c":23871.3483505532,"v":272713.688047125,"t":1725379200}
+{"o":23871.3483505532,"h":24140.1010893942,"l":23853.3208962606,"c":23900.5883088422,"v":294176.0765472366,"t":1725382800}
+{"o":23900.5883088422,"h":24103.4855759391,"l":23833.1153686689,"c":24058.3564127488,"v":264999.8493369815,"t":1725386400}
+{"o":24058.3564127488,"h":24284.6702562468,"l":24019.3161373054,"c":24047.9265222643,"v":296569.3231865728,"t":1725390000}
+{"o":24047.9265222643,"h":24166.0053801362,"l":23893.5057119151,"c":23982.2656005729,"v":224466.2674593254,"t":1725393600}
+{"o":23982.2656005729,"h":24003.7403629205,"l":23752.0628871858,"c":23902.9573475077,"v":235676.2067839607,"t":1725397200}
+{"o":23902.9573475077,"h":23945.8941748068,"l":23767.7324336641,"c":23786.091461799,"v":150230.8842043442,"t":1725400800}
+{"o":23786.091461799,"h":23800.3763992055,"l":23352.2159118388,"c":23435.3076701211,"v":289048.6112963302,"t":1725404400}
+{"o":23435.3076701211,"h":23668.4704923025,"l":22789.7591490434,"c":23259.0781985694,"v":331939.2670049237,"t":1725408000}
+{"o":23259.0781985694,"h":23434.0109878894,"l":22513.853419795,"c":23304.2649150603,"v":772107.1621778494,"t":1725411600}
+{"o":23304.2649150603,"h":23435.3380960826,"l":23184.8093152869,"c":23355.1590297834,"v":236512.5783862387,"t":1725415200}
+{"o":23355.1590297834,"h":23510.2802589416,"l":23339.0024852144,"c":23454.826754112,"v":176256.3300342019,"t":1725418800}
+{"o":23454.826754112,"h":23502.3710022425,"l":23310.6116526093,"c":23479.9608481843,"v":160992.2527250842,"t":1725422400}
+{"o":23479.9608481843,"h":23479.9608481843,"l":23248.6270560326,"c":23289.0013286058,"v":178047.695886945,"t":1725426000}
+{"o":23289.0013286058,"h":23668.7117317462,"l":23289.0013286058,"c":23543.4381561506,"v":248020.6951957129,"t":1725429600}
+{"o":23543.4381561506,"h":24132.5771536826,"l":23534.3869111633,"c":23925.9825842656,"v":427378.527594533,"t":1725433200}
+{"o":23925.9825842656,"h":24008.1164341262,"l":23831.9172721865,"c":23865.2357774526,"v":205524.8535832846,"t":1725436800}
+{"o":23865.2357774526,"h":24009.8324472318,"l":23795.1871365469,"c":23796.7046232953,"v":178461.3411984285,"t":1725440400}
+{"o":23796.7046232953,"h":23850.1320652828,"l":23592.714975258,"c":23608.5343205696,"v":224800.697525446,"t":1725444000}
+{"o":23608.5343205696,"h":23753.4722340631,"l":23531.6305684613,"c":23602.8277094416,"v":185568.9569270866,"t":1725447600}
+{"o":23602.8277094416,"h":23798.2770288656,"l":23500.2477172136,"c":23629.2888932561,"v":261469.6485630382,"t":1725451200}
+{"o":23629.2888932561,"h":23778.6898745294,"l":23492.9318712798,"c":23749.9193091956,"v":333901.7262350292,"t":1725454800}
+{"o":23749.9193091956,"h":24551.0087682158,"l":23626.1615922978,"c":24407.9605714054,"v":591857.2369418791,"t":1725458400}
+{"o":24407.9605714054,"h":24651.9500923219,"l":24205.5834086915,"c":24579.6885024906,"v":528838.1024013595,"t":1725462000}
+{"o":24579.6885024906,"h":24799.503153659,"l":24373.4062315898,"c":24599.0912888852,"v":433040.4567183018,"t":1725465600}
+{"o":24599.0912888852,"h":24642.8580183178,"l":24356.5793628649,"c":24359.4797416686,"v":291244.1438508104,"t":1725469200}
+{"o":24359.4797416686,"h":24528.5625057121,"l":24357.5932615433,"c":24435.9877679657,"v":248200.5149054419,"t":1725472800}
+{"o":24435.9877679657,"h":24589.2423366441,"l":24377.1064466122,"c":24474.9828522781,"v":209815.6753764614,"t":1725476400}
+{"o":24474.9828522781,"h":24636.1752133238,"l":24406.9780227003,"c":24593.8982546359,"v":209812.9874320368,"t":1725480000}
+{"o":24593.8982546359,"h":24699.7128748294,"l":24539.5053088414,"c":24661.3150539304,"v":166555.3466406138,"t":1725483600}
+{"o":24661.3150539304,"h":24737.6655997549,"l":24515.2262094842,"c":24629.8560618049,"v":195530.3144261564,"t":1725487200}
+{"o":24629.8560618049,"h":24680.73525324,"l":24475.3085779919,"c":24534.5675916912,"v":169335.3006663184,"t":1725490800}
+{"o":24534.5675916912,"h":24684.4743089332,"l":24411.8264215079,"c":24412.486029246,"v":185678.3488652094,"t":1725494400}
+{"o":24412.486029246,"h":24664.5493779303,"l":24412.486029246,"c":24582.9772655705,"v":184929.0377182137,"t":1725498000}
+{"o":24582.9772655705,"h":24640.4341756189,"l":24426.5231202673,"c":24445.5824452316,"v":232161.1214004747,"t":1725501600}
+{"o":24445.5824452316,"h":24445.5824452316,"l":24115.1266890458,"c":24173.6568256562,"v":276267.5257244815,"t":1725505200}
+{"o":24173.6568256562,"h":24659.8568209435,"l":24120.9636206749,"c":24517.1568840691,"v":216115.6374068271,"t":1725508800}
+{"o":24517.1568840691,"h":24543.9930774133,"l":24282.3713002603,"c":24311.7874797311,"v":207456.4415068786,"t":1725512400}
+{"o":24311.7874797311,"h":24362.0462880102,"l":24032.7450539958,"c":24256.9023992418,"v":219559.7726306375,"t":1725516000}
+{"o":24256.9023992418,"h":24492.1096565801,"l":24240.4323537483,"c":24447.089645373,"v":177757.6969019745,"t":1725519600}
+{"o":24447.089645373,"h":24579.3788639398,"l":24308.9899302706,"c":24384.2588193894,"v":184674.1601660954,"t":1725523200}
+{"o":24384.2588193894,"h":24403.1327462512,"l":24191.5650335362,"c":24293.477794365,"v":175875.4565782938,"t":1725526800}
+{"o":24293.477794365,"h":24388.7238296616,"l":24205.6436633195,"c":24345.369759889,"v":193566.1377675202,"t":1725530400}
+{"o":24345.369759889,"h":24460.9695806886,"l":24257.5645993981,"c":24400.0424402955,"v":161342.6396812512,"t":1725534000}
+{"o":24400.0424402955,"h":24634.6883683957,"l":24225.1267024895,"c":24498.3614184086,"v":335252.2805689762,"t":1725537600}
+{"o":24498.3614184086,"h":24782.1227925184,"l":24457.9725783019,"c":24710.9181100695,"v":418906.2230959071,"t":1725541200}
+{"o":24710.9181100695,"h":24866.8159253641,"l":24226.4720352042,"c":24227.5069577181,"v":500040.5888490643,"t":1725544800}
+{"o":24227.5069577181,"h":24309.363511816,"l":23847.4878265738,"c":23990.3286072822,"v":495525.273237341,"t":1725548400}
+{"o":23990.3286072822,"h":24085.5293215025,"l":23777.7981850859,"c":23889.2657460623,"v":328091.7668309982,"t":1725552000}
+{"o":23889.2657460623,"h":24032.5309237654,"l":23810.2598771302,"c":24014.8742643418,"v":294149.2542245902,"t":1725555600}
+{"o":24014.8742643418,"h":24081.3355487646,"l":23886.9019757661,"c":23980.5129077676,"v":258925.4594668331,"t":1725559200}
+{"o":23980.5129077676,"h":23993.9997802152,"l":23418.4576421806,"c":23586.9439967058,"v":458774.6534261316,"t":1725562800}
+{"o":23586.9439967058,"h":23695.3211789939,"l":23513.0151604106,"c":23568.0723734572,"v":211445.6724180126,"t":1725566400}
+{"o":23568.0723734572,"h":23817.5076487737,"l":23561.6439428773,"c":23777.1147417434,"v":224888.5414649491,"t":1725570000}
+{"o":23777.1147417434,"h":23851.954737271,"l":23582.4399296196,"c":23795.0804659006,"v":170633.6190557472,"t":1725573600}
+{"o":23795.0804659006,"h":23826.3729595539,"l":23703.8971542387,"c":23764.8754485642,"v":157147.0939653934,"t":1725577200}
+{"o":23764.8754485642,"h":23851.9703288189,"l":23623.9513529744,"c":23776.0127269799,"v":201391.6076417428,"t":1725580800}
+{"o":23776.0127269799,"h":23992.8803410341,"l":23649.9688484595,"c":23925.9150338356,"v":198824.0212513252,"t":1725584400}
+{"o":23925.9150338356,"h":24151.5764832219,"l":23868.0637153617,"c":24104.4471617739,"v":208626.9282157581,"t":1725588000}
+{"o":24104.4471617739,"h":24163.9067725579,"l":24003.4663184712,"c":24003.4663184712,"v":196644.2428858639,"t":1725591600}
+{"o":24003.4663184712,"h":24095.1304777244,"l":23945.8410096716,"c":23956.3132536634,"v":176144.466089377,"t":1725595200}
+{"o":23956.3132536634,"h":24005.3045298423,"l":23791.8533875266,"c":23918.9693966616,"v":177146.6021030113,"t":1725598800}
+{"o":23918.9693966616,"h":23956.2476020025,"l":23824.1171822825,"c":23921.9080842632,"v":146594.700971903,"t":1725602400}
+{"o":23921.9080842632,"h":23930.6306959351,"l":23192.9409142746,"c":23532.8797785667,"v":320684.6908232508,"t":1725606000}
+{"o":23532.8797785667,"h":23719.6932113678,"l":23508.7047247941,"c":23599.0226807418,"v":195281.9136681981,"t":1725609600}
+{"o":23599.0226807418,"h":23797.2201348417,"l":23565.4256593012,"c":23766.5298100058,"v":165099.2195181219,"t":1725613200}
+{"o":23766.5298100058,"h":24072.0422648171,"l":23758.9880872924,"c":23963.5271647989,"v":241406.3265738796,"t":1725616800}
+{"o":23963.5271647989,"h":24000.5040063328,"l":23841.153368503,"c":23929.9918668606,"v":224644.6975370821,"t":1725620400}
+{"o":23929.9918668606,"h":24635.8074230242,"l":23826.6184529398,"c":24533.4059375763,"v":689284.7793380698,"t":1725624000}
+{"o":24533.4059375763,"h":24665.1345476008,"l":23917.4567953381,"c":24045.3530999559,"v":607588.5099886861,"t":1725627600}
+{"o":24045.3530999559,"h":24045.3530999559,"l":23512.8676242713,"c":23704.6664961989,"v":761289.2009798093,"t":1725631200}
+{"o":23704.6664961989,"h":23872.3733751431,"l":23261.5727540207,"c":23516.0585264748,"v":647030.122692398,"t":1725634800}
+{"o":23516.0585264748,"h":23557.1814526609,"l":22995.5810815383,"c":23213.7568869807,"v":743754.5135983892,"t":1725638400}
+{"o":23213.7568869807,"h":23485.4024565951,"l":23037.4596262451,"c":23271.8953558466,"v":456469.5035278464,"t":1725642000}
+{"o":23271.8953558466,"h":23300.8371584712,"l":22899.9205512082,"c":22924.4092711542,"v":420597.5819353157,"t":1725645600}
+{"o":22924.4092711542,"h":23149.8665117411,"l":22712.8753415309,"c":22965.8651197249,"v":513617.0573390015,"t":1725649200}
+{"o":22965.8651197249,"h":23130.0269991049,"l":22197.2227228693,"c":22264.3727047001,"v":597033.3878421669,"t":1725652800}
+{"o":22264.3727047001,"h":22906.1042105708,"l":22149.2621301806,"c":22906.1042105708,"v":491558.4582058577,"t":1725656400}
+{"o":22906.1042105708,"h":23029.5298645182,"l":22767.5483799996,"c":22902.8233073987,"v":223533.7796830661,"t":1725660000}
+{"o":22902.8233073987,"h":23006.2211046077,"l":22876.7418052475,"c":22968.8129131026,"v":177450.0308287159,"t":1725663600}
+{"o":22968.8129131026,"h":23093.0170090142,"l":22926.4325222884,"c":22949.7963701377,"v":242338.312011453,"t":1725667200}
+{"o":22949.7963701377,"h":22997.5468242415,"l":22802.3624822987,"c":22875.1733559922,"v":173551.0454841083,"t":1725670800}
+{"o":22875.1733559922,"h":23033.6300366722,"l":22842.3018435693,"c":22981.1964215052,"v":149807.1690845586,"t":1725674400}
+{"o":22981.1964215052,"h":23045.3582426269,"l":22962.9191485196,"c":22990.0250007514,"v":132926.5739169037,"t":1725678000}
+{"o":22990.0250007514,"h":23182.560205351,"l":22976.9166268752,"c":23173.7734683233,"v":174806.8652781088,"t":1725681600}
+{"o":23173.7734683233,"h":23375.8331836413,"l":23153.3058593343,"c":23311.9489916518,"v":208462.4717136263,"t":1725685200}
+{"o":23311.9489916518,"h":23414.2298401272,"l":23288.6795302667,"c":23399.1863135887,"v":170702.9589239878,"t":1725688800}
+{"o":23399.1863135887,"h":23602.4560327919,"l":23346.6322317325,"c":23443.9228692477,"v":188628.1544298278,"t":1725692400}
+{"o":23443.9228692477,"h":23472.9686004676,"l":23302.1389178167,"c":23410.6331398021,"v":155234.7185874184,"t":1725696000}
+{"o":23410.6331398021,"h":23451.1182717132,"l":23291.2817676695,"c":23351.1731081129,"v":131144.8527102761,"t":1725699600}
+{"o":23351.1731081129,"h":23429.2452776869,"l":23309.7334881486,"c":23309.7334881486,"v":138952.3283851795,"t":1725703200}
+{"o":23309.7334881486,"h":23412.4224471244,"l":23278.872673766,"c":23328.0276828585,"v":131756.5514621427,"t":1725706800}
+{"o":23328.0276828585,"h":23473.4675587047,"l":23328.0276828585,"c":23401.6446491591,"v":137788.8125269149,"t":1725710400}
+{"o":23401.6446491591,"h":23473.5500339218,"l":23204.3945193855,"c":23348.7494175824,"v":197630.7420090898,"t":1725714000}
+{"o":23348.7494175824,"h":23501.7450399848,"l":23326.1329671605,"c":23491.3376963178,"v":189365.4355058092,"t":1725717600}
+{"o":23491.3376963178,"h":23784.4609639298,"l":23491.3376963178,"c":23669.5060488241,"v":303554.6714394465,"t":1725721200}
+{"o":23669.5060488241,"h":23732.1549307513,"l":23412.9351806058,"c":23426.5294580123,"v":235712.4921376554,"t":1725724800}
+{"o":23426.5294580123,"h":23506.615462332,"l":23246.7146387655,"c":23297.5381041582,"v":251874.2328000955,"t":1725728400}
+{"o":23297.5381041582,"h":23501.1391327437,"l":23193.5619161613,"c":23435.3041860845,"v":239443.1946342151,"t":1725732000}
+{"o":23435.3041860845,"h":23671.8861850435,"l":23419.6618488227,"c":23574.3960970826,"v":179235.1429747448,"t":1725735600}
+{"o":23574.3960970826,"h":23596.5333678364,"l":23385.2433607935,"c":23385.2433607935,"v":148698.2624546303,"t":1725739200}
+{"o":23385.2433607935,"h":23489.9997459444,"l":23275.5745489895,"c":23310.8534564784,"v":157688.4233727512,"t":1725742800}
+{"o":23310.8534564784,"h":23383.5778411009,"l":23128.1634879479,"c":23289.0993791882,"v":140188.3531458019,"t":1725746400}
+{"o":23289.0993791882,"h":23485.540423738,"l":23224.4410714531,"c":23462.2388248931,"v":120628.9644955001,"t":1725750000}
+{"o":23462.2388248931,"h":23504.3638140457,"l":23310.7130982757,"c":23429.5556138818,"v":145089.4138526942,"t":1725753600}
+{"o":23429.5556138818,"h":23565.8978636713,"l":23420.2738778504,"c":23499.7835318417,"v":135864.6104294959,"t":1725757200}
+{"o":23499.7835318417,"h":23591.7103513633,"l":23491.9799653419,"c":23549.7982982396,"v":140906.4931004322,"t":1725760800}
+{"o":23549.7982982396,"h":23607.7522413542,"l":23480.8311091573,"c":23562.6184856891,"v":114435.3167427023,"t":1725764400}
+{"o":23562.6184856891,"h":23648.2468785764,"l":23524.1530321422,"c":23599.8214513965,"v":122300.4297936408,"t":1725768000}
+{"o":23599.8214513965,"h":23602.0090196242,"l":23487.5762456178,"c":23487.5762456178,"v":151932.864270508,"t":1725771600}
+{"o":23487.5762456178,"h":23610.7621164902,"l":23486.8706742161,"c":23582.712973106,"v":97262.8923331086,"t":1725775200}
+{"o":23582.712973106,"h":23897.9250823869,"l":23571.9909488347,"c":23805.8080731208,"v":185635.1839738369,"t":1725778800}
+{"o":23805.8080731208,"h":23858.1102988967,"l":23729.8494451161,"c":23843.7406518579,"v":205235.9073819515,"t":1725782400}
+{"o":23843.7406518579,"h":24059.8790975325,"l":23818.1252507134,"c":23827.6013175087,"v":229940.4431226352,"t":1725786000}
+{"o":23827.6013175087,"h":24017.8733017212,"l":23816.5485807917,"c":24000.292026656,"v":152555.0913289481,"t":1725789600}
+{"o":24000.292026656,"h":24053.4180661753,"l":23883.6694887263,"c":23898.84161189,"v":145156.6104756593,"t":1725793200}
+{"o":23898.84161189,"h":23930.6896006862,"l":23631.3855068008,"c":23653.2227965901,"v":186226.9689496969,"t":1725796800}
+{"o":23653.2227965901,"h":23712.0358436433,"l":23572.8769610717,"c":23695.5352212392,"v":174214.9205708065,"t":1725800400}
+{"o":23695.5352212392,"h":23724.4977669042,"l":23442.4563897766,"c":23442.4563897766,"v":267760.5385935783,"t":1725804000}
+{"o":23442.4563897766,"h":23510.5910045999,"l":23261.9478523681,"c":23285.1333617509,"v":413552.1178711893,"t":1725807600}
+{"o":23285.1333617509,"h":23578.8950623123,"l":23264.2092591004,"c":23467.8594304323,"v":194214.1433530295,"t":1725811200}
+{"o":23467.8594304323,"h":23754.8364782032,"l":23462.9410481699,"c":23744.0103328761,"v":177821.7498382688,"t":1725814800}
+{"o":23744.0103328761,"h":23761.5974588702,"l":23623.6275686348,"c":23659.832017548,"v":159974.8077660222,"t":1725818400}
+{"o":23659.832017548,"h":23715.1580154744,"l":23589.1815449438,"c":23641.7044910261,"v":125750.155758226,"t":1725822000}
+{"o":23641.7044910261,"h":23686.6361686282,"l":23577.932976416,"c":23660.3624029558,"v":113718.6362915734,"t":1725825600}
+{"o":23660.3624029558,"h":23861.5978414406,"l":23657.7389473264,"c":23730.9895522988,"v":224806.9103791144,"t":1725829200}
+{"o":23730.9895522988,"h":24190.2006315253,"l":23652.9469576953,"c":23760.7585693778,"v":458074.4364602726,"t":1725832800}
+{"o":23760.7585693778,"h":23943.3153907639,"l":23734.6146761376,"c":23908.7742329921,"v":186827.9901580557,"t":1725836400}
+{"o":23908.7742329921,"h":24074.1902188913,"l":23732.0909787412,"c":23907.3770453101,"v":237711.8027229914,"t":1725840000}
+{"o":23907.3770453101,"h":24038.8060976506,"l":23743.4391676891,"c":23850.2499007279,"v":240884.363894411,"t":1725843600}
+{"o":23850.2499007279,"h":23873.7765129759,"l":23583.9028129551,"c":23761.3722909839,"v":207363.4054712994,"t":1725847200}
+{"o":23761.3722909839,"h":23765.8650681085,"l":23504.6015850731,"c":23629.0545038853,"v":186432.2339621086,"t":1725850800}
+{"o":23629.0545038853,"h":23666.0770915476,"l":23498.8852700277,"c":23566.782314218,"v":144779.4335337697,"t":1725854400}
+{"o":23566.782314218,"h":23610.4979097419,"l":23427.443677106,"c":23480.6542453339,"v":147492.2165703296,"t":1725858000}
+{"o":23480.6542453339,"h":23653.1933379128,"l":23456.4255828636,"c":23632.5696326854,"v":192948.7364379416,"t":1725861600}
+{"o":23632.5696326854,"h":23769.3267455331,"l":23552.7007784191,"c":23760.0762388385,"v":155304.469691406,"t":1725865200}
+{"o":23760.0762388385,"h":23923.6704984042,"l":23736.4441624864,"c":23869.2288980866,"v":220094.9876828039,"t":1725868800}
+{"o":23869.2288980866,"h":24064.751960345,"l":23758.723916671,"c":23790.2766285125,"v":217559.3321110111,"t":1725872400}
+{"o":23790.2766285125,"h":23953.5374607084,"l":23738.7794784803,"c":23857.2235020064,"v":160050.6662580176,"t":1725876000}
+{"o":23857.2235020064,"h":23878.9585544233,"l":23735.155483306,"c":23776.8267514274,"v":141374.1276354945,"t":1725879600}
+{"o":23776.8267514274,"h":23792.3715390831,"l":23612.1667841754,"c":23753.6175335309,"v":218634.2252763072,"t":1725883200}
+{"o":23753.6175335309,"h":23923.8224174407,"l":23642.7110286797,"c":23837.997027066,"v":305371.1500797975,"t":1725886800}
+{"o":23837.997027066,"h":23907.8302778897,"l":23331.2903470563,"c":23369.7356877027,"v":393420.4133109785,"t":1725890400}
+{"o":23369.7356877027,"h":23635.9091088846,"l":23330.7545631895,"c":23588.0308606898,"v":302793.2921680178,"t":1725894000}
+{"o":23588.0308606898,"h":24581.1376452401,"l":23564.030005238,"c":24374.812349697,"v":597800.1766407893,"t":1725897600}
+{"o":24374.812349697,"h":24595.6115880459,"l":24339.5495558728,"c":24412.718309135,"v":418424.8881588798,"t":1725901200}
+{"o":24412.718309135,"h":24523.3047539509,"l":24299.7475494437,"c":24475.9354926942,"v":325733.2226680632,"t":1725904800}
+{"o":24475.9354926942,"h":24837.3434411859,"l":24444.2481310818,"c":24804.2195801782,"v":302585.4968113154,"t":1725908400}
+{"o":24804.2195801782,"h":24858.691400538,"l":24572.6326042383,"c":24748.9613032987,"v":238238.8899630564,"t":1725912000}
+{"o":24748.9613032987,"h":25181.2418701167,"l":24707.7137259748,"c":24827.9710481191,"v":450851.0750149552,"t":1725915600}
+{"o":24827.9710481191,"h":24929.1329021447,"l":24611.8037959994,"c":24698.7465037173,"v":264428.5748337018,"t":1725919200}
+{"o":24698.7465037173,"h":24848.748121665,"l":24615.3497162411,"c":24814.6105280658,"v":203292.7272472529,"t":1725922800}
+{"o":24814.6105280658,"h":24843.4183511488,"l":24518.8425408473,"c":24624.089069801,"v":228050.8271902757,"t":1725926400}
+{"o":24624.089069801,"h":24654.2311740334,"l":24427.2276775735,"c":24493.0418251668,"v":170648.3816425484,"t":1725930000}
+{"o":24493.0418251668,"h":24542.1295393788,"l":24400.5356858279,"c":24511.6995452861,"v":142503.3633821438,"t":1725933600}
+{"o":24511.6995452861,"h":24529.7808049226,"l":24396.371617172,"c":24419.0231282469,"v":164505.4714066435,"t":1725937200}
+{"o":24419.0231282469,"h":24528.7290898063,"l":24348.8702187979,"c":24424.5728795571,"v":139165.1587189773,"t":1725940800}
+{"o":24424.5728795571,"h":24726.0489155369,"l":24409.7635089095,"c":24726.0489155369,"v":137031.1351079172,"t":1725944400}
+{"o":24726.0489155369,"h":24726.0489155369,"l":24572.2587399347,"c":24603.0662906517,"v":130590.4792469997,"t":1725948000}
+{"o":24603.0662906517,"h":24853.9272598905,"l":24565.3365675278,"c":24800.531934482,"v":211931.4582776662,"t":1725951600}
+{"o":24800.531934482,"h":24893.8480926494,"l":24693.5048386716,"c":24738.9644642475,"v":188871.3057701277,"t":1725955200}
+{"o":24738.9644642475,"h":24803.9842403709,"l":24661.0778904833,"c":24714.6145555403,"v":140905.4297334446,"t":1725958800}
+{"o":24714.6145555403,"h":24830.9241683459,"l":24627.4763022933,"c":24788.8081662685,"v":158212.887044141,"t":1725962400}
+{"o":24788.8081662685,"h":24871.8553208096,"l":24727.3540269184,"c":24843.641819333,"v":143989.5409905726,"t":1725966000}
+{"o":24843.641819333,"h":24907.4251342118,"l":24676.4800328143,"c":24693.2609304933,"v":161867.2566240852,"t":1725969600}
+{"o":24693.2609304933,"h":24712.8874340935,"l":24500.048199011,"c":24627.0966853497,"v":262307.9623229972,"t":1725973200}
+{"o":24627.0966853497,"h":24987.1670682258,"l":24565.6557888237,"c":24826.4112831905,"v":416014.9123261567,"t":1725976800}
+{"o":24826.4112831905,"h":25049.4299386716,"l":24649.1795486769,"c":24651.687700695,"v":335025.6301627868,"t":1725980400}
+{"o":24651.687700695,"h":24781.5394188764,"l":24575.957205563,"c":24702.6028927033,"v":272478.8081728939,"t":1725984000}
+{"o":24702.6028927033,"h":25152.9118006906,"l":24684.9431102261,"c":24946.0035694484,"v":290920.1887632928,"t":1725987600}
+{"o":24946.0035694484,"h":25348.3811052463,"l":24946.0035694484,"c":25135.3497470224,"v":452325.159942274,"t":1725991200}
+{"o":25135.3497470224,"h":25170.8339048675,"l":24952.6588516073,"c":25107.7467636028,"v":300495.3610257755,"t":1725994800}
+{"o":25107.7467636028,"h":25282.6580698904,"l":24933.0920752779,"c":24933.0920752779,"v":226899.0797622633,"t":1725998400}
+{"o":24933.0920752779,"h":25002.1299451593,"l":24836.2575014307,"c":24875.9154089873,"v":212761.2550429197,"t":1726002000}
+{"o":24875.9154089873,"h":25006.9728141213,"l":24830.8896155893,"c":24983.5818865325,"v":183203.9706351627,"t":1726005600}
+{"o":24983.5818865325,"h":25006.6187815161,"l":24873.0881109658,"c":24917.3290892598,"v":127371.6546466446,"t":1726009200}
+{"o":24917.3290892598,"h":24968.7848779728,"l":24827.6281604205,"c":24904.7474507458,"v":168429.4148273269,"t":1726012800}
+{"o":24904.7474507458,"h":24916.1547807124,"l":24491.1274272013,"c":24514.1923751277,"v":350636.9981925945,"t":1726016400}
+{"o":24514.1923751277,"h":24699.7186511901,"l":24501.5790359786,"c":24616.4374773133,"v":230395.3373639913,"t":1726020000}
+{"o":24616.4374773133,"h":24636.0709078599,"l":24494.8643598102,"c":24545.0649506788,"v":183862.0234499697,"t":1726023600}
+{"o":24545.0649506788,"h":24545.0649506788,"l":24172.6758701292,"c":24297.6007990862,"v":253433.7510678228,"t":1726027200}
+{"o":24297.6007990862,"h":24305.5989785102,"l":24090.5734443466,"c":24131.3072901792,"v":198616.730863292,"t":1726030800}
+{"o":24131.3072901792,"h":24298.0336117166,"l":24082.7835699528,"c":24185.3606791825,"v":200653.4967744415,"t":1726034400}
+{"o":24185.3606791825,"h":24351.4196918118,"l":24167.1721383799,"c":24328.8193834018,"v":222606.6338980932,"t":1726038000}
+{"o":24328.8193834018,"h":24330.7336199299,"l":24053.2847767755,"c":24124.2289083066,"v":232699.851057678,"t":1726041600}
+{"o":24124.2289083066,"h":24207.4682718371,"l":24092.6259033262,"c":24161.4976341304,"v":176371.2395895969,"t":1726045200}
+{"o":24161.4976341304,"h":24162.0400412396,"l":23741.7364139106,"c":24060.4208925166,"v":212215.8923052072,"t":1726048800}
+{"o":24060.4208925166,"h":24288.0539567945,"l":24060.4208925166,"c":24230.6755224778,"v":198168.1580729503,"t":1726052400}
+{"o":24230.6755224778,"h":24372.3673274482,"l":24017.1674822013,"c":24251.2353962403,"v":437343.3913382379,"t":1726056000}
+{"o":24251.2353962403,"h":24495.5671422654,"l":23749.0434683356,"c":23813.8327715706,"v":469500.683231767,"t":1726059600}
+{"o":23813.8327715706,"h":23897.9390721188,"l":23552.6828964115,"c":23818.4642901953,"v":418482.1629191647,"t":1726063200}
+{"o":23818.4642901953,"h":24316.1556514928,"l":23716.2566048134,"c":24095.3677934489,"v":420611.3106857092,"t":1726066800}
+{"o":24095.3677934489,"h":24337.1480345603,"l":24080.3244390715,"c":24251.9904957455,"v":369151.894232168,"t":1726070400}
+{"o":24251.9904957455,"h":24521.2493550652,"l":24237.2600516168,"c":24449.0005505234,"v":370802.8983885383,"t":1726074000}
+{"o":24449.0005505234,"h":24540.3004745193,"l":24152.8781481739,"c":24301.3549199914,"v":348959.0978488189,"t":1726077600}
+{"o":24301.3549199914,"h":24424.3266970574,"l":24190.9894238325,"c":24386.0103971649,"v":259495.1670045564,"t":1726081200}
+{"o":24386.0103971649,"h":24458.5627854762,"l":24315.6741126818,"c":24363.754148769,"v":178478.2374739196,"t":1726084800}
+{"o":24363.754148769,"h":24421.1570489385,"l":24254.0154719066,"c":24320.5557577716,"v":195155.8767896203,"t":1726088400}
+{"o":24320.5557577716,"h":24363.1204104255,"l":24279.3920627358,"c":24350.6018698712,"v":142207.5669397383,"t":1726092000}
+{"o":24350.6018698712,"h":24408.8765571893,"l":24296.4634128274,"c":24333.553196226,"v":136235.57556541,"t":1726095600}
+{"o":24333.553196226,"h":24668.9863339401,"l":24321.5962536587,"c":24548.4426620836,"v":279132.8217027213,"t":1726099200}
+{"o":24548.4426620836,"h":24781.2877354862,"l":24548.4426620836,"c":24765.6680428845,"v":199534.191630509,"t":1726102800}
+{"o":24765.6680428845,"h":24994.4316884214,"l":24747.028551035,"c":24883.2244928342,"v":290602.9410845812,"t":1726106400}
+{"o":24883.2244928342,"h":24990.8713055952,"l":24818.5864144988,"c":24925.0881051356,"v":218257.6450491501,"t":1726110000}
+{"o":24925.0881051356,"h":25035.2326316935,"l":24818.4734398303,"c":24849.9193753265,"v":172942.0614684772,"t":1726113600}
+{"o":24849.9193753265,"h":24899.0550893637,"l":24711.5406166857,"c":24792.4837726135,"v":188145.7738826401,"t":1726117200}
+{"o":24792.4837726135,"h":25063.8536277725,"l":24679.2934692305,"c":24728.8399776481,"v":140877.2275762291,"t":1726120800}
+{"o":24728.8399776481,"h":24847.3347479321,"l":24701.5039644932,"c":24793.1664187601,"v":190729.8539249298,"t":1726124400}
+{"o":24793.1664187601,"h":24877.8973488719,"l":24760.203703973,"c":24792.4454918916,"v":199870.5235510459,"t":1726128000}
+{"o":24792.4454918916,"h":24814.662589888,"l":24690.2436752511,"c":24698.4718632781,"v":149555.9811559028,"t":1726131600}
+{"o":24698.4718632781,"h":24771.448025352,"l":24659.885276312,"c":24679.4700049469,"v":155475.9989465339,"t":1726135200}
+{"o":24679.4700049469,"h":24812.7729357431,"l":24662.1811514233,"c":24760.8993952628,"v":183626.5663226683,"t":1726138800}
+{"o":24760.8993952628,"h":24840.3660745505,"l":24629.4634001097,"c":24645.6392232049,"v":217428.3968575495,"t":1726142400}
+{"o":24645.6392232049,"h":24818.4377859125,"l":24605.1920709844,"c":24707.8096092235,"v":244075.9338869908,"t":1726146000}
+{"o":24707.8096092235,"h":25136.2784746257,"l":24670.1994535497,"c":24679.9891261391,"v":332624.2322912511,"t":1726149600}
+{"o":24679.9891261391,"h":24895.4253767094,"l":24509.3566866046,"c":24529.7139277259,"v":334927.3191461908,"t":1726153200}
+{"o":24529.7139277259,"h":24772.325676819,"l":24521.0239181892,"c":24751.4487015957,"v":263569.7573722643,"t":1726156800}
+{"o":24751.4487015957,"h":24891.3109305994,"l":24700.0676261089,"c":24863.9820861129,"v":263495.039782047,"t":1726160400}
+{"o":24863.9820861129,"h":24934.4610627715,"l":24738.5387796215,"c":24829.3390396259,"v":231969.3794504216,"t":1726164000}
+{"o":24829.3390396259,"h":24942.6833672812,"l":24804.6389645745,"c":24927.7506712326,"v":215255.3059054115,"t":1726167600}
+{"o":24927.7506712326,"h":25027.4266965008,"l":24816.1415156086,"c":24953.1281485809,"v":341141.1693413353,"t":1726171200}
+{"o":24953.1281485809,"h":25062.4303822747,"l":24844.1230635253,"c":24897.7483414416,"v":233512.8173453693,"t":1726174800}
+{"o":24897.7483414416,"h":25171.018602159,"l":24889.6280843365,"c":25055.2332832222,"v":181752.5441599523,"t":1726178400}
+{"o":25055.2332832222,"h":25070.8142977175,"l":24966.8044787462,"c":24990.9207401552,"v":271277.4963686602,"t":1726182000}
+{"o":24990.9207401552,"h":25024.619868228,"l":24877.5755194566,"c":24900.0022924995,"v":205942.5265550921,"t":1726185600}
+{"o":24900.0022924995,"h":24916.9487439178,"l":24684.2916396541,"c":24772.7177036862,"v":172261.0238767859,"t":1726189200}
+{"o":24772.7177036862,"h":24804.2469810763,"l":24685.6323182472,"c":24748.5279817765,"v":305031.6070637134,"t":1726192800}
+{"o":24748.5279817765,"h":24794.8921334785,"l":24683.8106144059,"c":24693.716978251,"v":216988.1385362249,"t":1726196400}
+{"o":24693.716978251,"h":24763.6064566748,"l":24642.5379829733,"c":24673.0229615983,"v":135614.1314733503,"t":1726200000}
+{"o":24673.0229615983,"h":24774.4479276524,"l":24667.73457954,"c":24754.2360364803,"v":121364.8982238639,"t":1726203600}
+{"o":24754.2360364803,"h":24754.8904374509,"l":24577.6105162463,"c":24577.6105162463,"v":108662.4907696084,"t":1726207200}
+{"o":24577.6105162463,"h":24733.067558672,"l":24570.5622730436,"c":24720.1715090485,"v":166688.6325360663,"t":1726210800}
+{"o":24720.1715090485,"h":24742.0502878878,"l":24583.7543877437,"c":24595.2160462616,"v":134731.6784194162,"t":1726214400}
+{"o":24595.2160462616,"h":24691.6599356132,"l":24546.9345229035,"c":24551.714451264,"v":117495.2072185087,"t":1726218000}
+{"o":24551.714451264,"h":24682.1035217608,"l":24466.6519279439,"c":24642.4020170738,"v":186158.8024173953,"t":1726221600}
+{"o":24642.4020170738,"h":24645.6649338821,"l":24345.5944054037,"c":24355.9779054708,"v":238407.4290762743,"t":1726225200}
+{"o":24355.9779054708,"h":24405.6533352746,"l":24188.4854802929,"c":24336.7904834834,"v":306002.3815916363,"t":1726228800}
+{"o":24336.7904834834,"h":24402.4318153285,"l":24221.2575547215,"c":24372.8130008826,"v":253606.9941584246,"t":1726232400}
+{"o":24372.8130008826,"h":24596.5068895095,"l":24256.9862238118,"c":24592.7132460489,"v":317845.0742200256,"t":1726236000}
+{"o":24592.7132460489,"h":25230.6177632251,"l":24570.999128735,"c":25101.0922739937,"v":497271.2868932154,"t":1726239600}
+{"o":25101.0922739937,"h":25334.417993497,"l":24982.2590297826,"c":25072.7961084959,"v":412954.3567465808,"t":1726243200}
+{"o":25072.7961084959,"h":25305.4653321068,"l":25065.2305052817,"c":25206.8491208171,"v":431680.7859865758,"t":1726246800}
+{"o":25206.8491208171,"h":25397.4106578478,"l":25131.3169930537,"c":25311.2649817199,"v":363961.6510879403,"t":1726250400}
+{"o":25311.2649817199,"h":25410.1869002239,"l":25275.6128761249,"c":25370.8814780492,"v":249605.4223254656,"t":1726254000}
+{"o":25370.8814780492,"h":25520.6606735414,"l":25350.5836034794,"c":25401.7397770811,"v":238742.1986372287,"t":1726257600}
+{"o":25401.7397770811,"h":25667.6275982272,"l":25277.3374136073,"c":25523.3963742747,"v":289445.4708698008,"t":1726261200}
+{"o":25523.3963742747,"h":25705.5264482722,"l":25523.3963742747,"c":25617.5714231157,"v":219574.6004400766,"t":1726264800}
+{"o":25617.5714231157,"h":25635.0221547038,"l":25433.3546147005,"c":25553.2764587791,"v":159863.1418179718,"t":1726268400}
+{"o":25553.2764587791,"h":25619.7266914139,"l":25456.5709042581,"c":25470.333153397,"v":167058.9142810543,"t":1726272000}
+{"o":25470.333153397,"h":25658.7284773894,"l":25463.4282123916,"c":25587.2761059715,"v":167756.0247486947,"t":1726275600}
+{"o":25587.2761059715,"h":25665.1979598047,"l":25527.4400617989,"c":25533.7056374301,"v":153504.2777177598,"t":1726279200}
+{"o":25533.7056374301,"h":25846.262077858,"l":25530.4074803442,"c":25630.4299496379,"v":258734.6243218334,"t":1726282800}
+{"o":25630.4299496379,"h":25651.8793272822,"l":25554.9336049828,"c":25556.7781418175,"v":198826.8153864821,"t":1726286400}
+{"o":25556.7781418175,"h":25604.3482770578,"l":25354.9915324147,"c":25368.05754467,"v":126791.1123483359,"t":1726290000}
+{"o":25368.05754467,"h":25417.0859577383,"l":25265.1946457515,"c":25348.381018776,"v":210204.687566551,"t":1726293600}
+{"o":25348.381018776,"h":25361.7442811848,"l":25253.7304630994,"c":25267.5212544968,"v":156725.4208668536,"t":1726297200}
+{"o":25267.5212544968,"h":25288.673443867,"l":25113.6310654552,"c":25179.3278992596,"v":157860.105580588,"t":1726300800}
+{"o":25179.3278992596,"h":25271.2309998517,"l":25153.7952396646,"c":25271.0336552614,"v":193650.3655466883,"t":1726304400}
+{"o":25271.0336552614,"h":25271.0336552614,"l":25146.0929063295,"c":25199.616159502,"v":126873.159541982,"t":1726308000}
+{"o":25199.616159502,"h":25200.9215115655,"l":25078.8798237921,"c":25148.3614099624,"v":154917.2888450786,"t":1726311600}
+{"o":25148.3614099624,"h":25240.9779038619,"l":25098.2282249191,"c":25190.3370705614,"v":156860.8645062686,"t":1726315200}
+{"o":25190.3370705614,"h":25223.9842862838,"l":25110.2033029793,"c":25210.1748982039,"v":133745.8841003228,"t":1726318800}
+{"o":25210.1748982039,"h":25386.9418623132,"l":25153.6063499229,"c":25338.235723842,"v":205354.3332920098,"t":1726322400}
+{"o":25338.235723842,"h":25347.9140289036,"l":25189.9971708037,"c":25244.4997009723,"v":138816.3714849187,"t":1726326000}
+{"o":25244.4997009723,"h":25339.9416412199,"l":25213.7203248923,"c":25252.5215920678,"v":158433.7502446096,"t":1726329600}
+{"o":25252.5215920678,"h":25252.5215920678,"l":25150.4867057209,"c":25166.0461607394,"v":135780.8304739521,"t":1726333200}
+{"o":25166.0461607394,"h":25192.2417909869,"l":24930.3425940932,"c":25163.8458895044,"v":281069.8845752418,"t":1726336800}
+{"o":25163.8458895044,"h":25166.6888753676,"l":25079.3840961452,"c":25093.7300822691,"v":157849.9677602375,"t":1726340400}
+{"o":25093.7300822691,"h":25226.2196945886,"l":25093.3477871854,"c":25173.8206141428,"v":140244.2159986218,"t":1726344000}
+{"o":25173.8206141428,"h":25228.9386898514,"l":25148.5377887424,"c":25172.8175935342,"v":123887.6939127582,"t":1726347600}
+{"o":25172.8175935342,"h":25237.5059120518,"l":25132.5922946801,"c":25202.9245859236,"v":118570.4267101809,"t":1726351200}
+{"o":25202.9245859236,"h":25238.9333473992,"l":25167.3716422896,"c":25206.4258309383,"v":91117.0877350486,"t":1726354800}
+{"o":25206.4258309383,"h":25314.7570315977,"l":25180.5009849827,"c":25265.2485761968,"v":120429.7383535318,"t":1726358400}
+{"o":25265.2485761968,"h":25338.6195497787,"l":25217.1925821742,"c":25327.5953779407,"v":114895.25992305,"t":1726362000}
+{"o":25327.5953779407,"h":25347.241530046,"l":25244.5765468786,"c":25308.6559906421,"v":106082.2899555712,"t":1726365600}
+{"o":25308.6559906421,"h":25328.8834473294,"l":25249.9554149959,"c":25252.5656744214,"v":179818.6978585089,"t":1726369200}
+{"o":25252.5656744214,"h":25281.8228424907,"l":25158.8011852364,"c":25174.0968189171,"v":177886.8360099096,"t":1726372800}
+{"o":25174.0968189171,"h":25235.6263525564,"l":25136.5289348106,"c":25191.982978706,"v":119520.3512123508,"t":1726376400}
+{"o":25191.982978706,"h":25259.2464131515,"l":25190.9244523799,"c":25254.1653273302,"v":115085.7144038277,"t":1726380000}
+{"o":25254.1653273302,"h":25254.7675178593,"l":25158.1281472474,"c":25200.6235422567,"v":129028.8347209313,"t":1726383600}
+{"o":25200.6235422567,"h":25205.6991384871,"l":25098.9985600433,"c":25128.5411337615,"v":120380.1654577664,"t":1726387200}
+{"o":25128.5411337615,"h":25146.2091204773,"l":25052.3653818791,"c":25073.2192915594,"v":107395.5927527637,"t":1726390800}
+{"o":25073.2192915594,"h":25090.9457166976,"l":24967.5141107022,"c":24986.0047388895,"v":127552.0661264978,"t":1726394400}
+{"o":24986.0047388895,"h":24986.0047388895,"l":24841.4990521748,"c":24920.640039021,"v":129296.5078984824,"t":1726398000}
+{"o":24920.640039021,"h":24977.744156027,"l":24823.0694967126,"c":24976.5379750089,"v":139812.4945283573,"t":1726401600}
+{"o":24976.5379750089,"h":25065.1270528327,"l":24902.0549932253,"c":24946.5483323359,"v":185078.7544837756,"t":1726405200}
+{"o":24946.5483323359,"h":24987.5274084219,"l":24739.759710594,"c":24947.2820793606,"v":201543.9039750882,"t":1726408800}
+{"o":24947.2820793606,"h":24985.4225192497,"l":24864.5002468486,"c":24938.7475544608,"v":181680.0890867099,"t":1726412400}
+{"o":24938.7475544608,"h":24958.6511432965,"l":24575.73109804,"c":24595.5577206191,"v":194749.6460990772,"t":1726416000}
+{"o":24595.5577206191,"h":24653.1892464657,"l":24425.456251024,"c":24514.7222123661,"v":245861.3701418894,"t":1726419600}
+{"o":24514.7222123661,"h":24696.4076205782,"l":24485.0142842805,"c":24564.7853993676,"v":238923.0353319829,"t":1726423200}
+{"o":24564.7853993676,"h":24657.3281903266,"l":24514.6060169661,"c":24519.6887137861,"v":159267.2445005095,"t":1726426800}
+{"o":24519.6887137861,"h":24533.1679718143,"l":24401.3416133941,"c":24464.9075943011,"v":173305.9597272024,"t":1726430400}
+{"o":24464.9075943011,"h":24466.422844786,"l":23996.3052251383,"c":24271.9733740575,"v":235851.7220119238,"t":1726434000}
+{"o":24271.9733740575,"h":24278.306913493,"l":24104.9655088396,"c":24231.0723806219,"v":263279.4607485381,"t":1726437600}
+{"o":24231.0723806219,"h":24313.1822501414,"l":23961.5972195115,"c":24139.0110013634,"v":358380.4886476855,"t":1726441200}
+{"o":24139.0110013634,"h":24217.782897283,"l":24045.8776590983,"c":24088.0894489083,"v":250328.2300135151,"t":1726444800}
+{"o":24088.0894489083,"h":24088.0894489083,"l":23841.7682664122,"c":23916.0205799515,"v":263242.5573614484,"t":1726448400}
+{"o":23916.0205799515,"h":23974.7967173052,"l":23746.3475773608,"c":23818.6352462516,"v":246638.9255781804,"t":1726452000}
+{"o":23818.6352462516,"h":24012.940406489,"l":23803.0609794505,"c":24002.6054252684,"v":173870.374296064,"t":1726455600}
+{"o":24002.6054252684,"h":24069.900125117,"l":23982.1914016065,"c":24001.8199332932,"v":167028.2434551456,"t":1726459200}
+{"o":24001.8199332932,"h":24132.5447546922,"l":23991.0690038175,"c":24120.091585215,"v":120692.9498848935,"t":1726462800}
+{"o":24120.091585215,"h":24163.589592901,"l":23956.9178025847,"c":23993.2120999417,"v":164128.1711495065,"t":1726466400}
+{"o":23993.2120999417,"h":24136.9350614741,"l":23972.1766814798,"c":24108.9961941245,"v":160828.2365007734,"t":1726470000}
+{"o":24108.9961941245,"h":24320.4903070477,"l":24081.9236135188,"c":24200.6864844614,"v":210503.340531968,"t":1726473600}
+{"o":24200.6864844614,"h":24305.0314123905,"l":24036.8408351372,"c":24038.4798496521,"v":193292.6003813595,"t":1726477200}
+{"o":24038.4798496521,"h":24301.8160504023,"l":24003.2046275069,"c":24248.9816225477,"v":206455.1446307283,"t":1726480800}
+{"o":24248.9816225477,"h":24289.6438407551,"l":24195.3920242924,"c":24226.1824277978,"v":153202.5868734833,"t":1726484400}
+{"o":24226.1824277978,"h":24306.4599191031,"l":24152.4127763406,"c":24188.050775608,"v":199565.8349054621,"t":1726488000}
+{"o":24188.050775608,"h":24290.8699567911,"l":24089.3025788477,"c":24274.4038110805,"v":261177.7853359559,"t":1726491600}
+{"o":24274.4038110805,"h":24312.8818104284,"l":23875.2178435594,"c":23954.7611328196,"v":342762.04087725,"t":1726495200}
+{"o":23954.7611328196,"h":24240.1532576648,"l":23891.1399381896,"c":24146.9895406789,"v":272257.7096796842,"t":1726498800}
+{"o":24146.9895406789,"h":24193.8620746939,"l":23962.6562326508,"c":23963.9945053992,"v":226695.5116590723,"t":1726502400}
+{"o":23963.9945053992,"h":24206.2856630944,"l":23684.2071148895,"c":24151.2291705963,"v":398777.359540655,"t":1726506000}
+{"o":24151.2291705963,"h":24168.0759509479,"l":23877.4977319267,"c":23977.0634998672,"v":213642.3776397597,"t":1726509600}
+{"o":23977.0634998672,"h":24123.008262566,"l":23919.617736403,"c":24084.4912540474,"v":197558.0281360758,"t":1726513200}
+{"o":24084.4912540474,"h":24170.7577325737,"l":23897.4853484681,"c":23897.4853484681,"v":189648.1790076921,"t":1726516800}
+{"o":23897.4853484681,"h":24151.2512241262,"l":23871.9805779521,"c":24151.2512241262,"v":181240.0605444126,"t":1726520400}
+{"o":24151.2512241262,"h":24155.9890543287,"l":23961.1330772583,"c":23998.9960929123,"v":130640.0107419986,"t":1726524000}
+{"o":23998.9960929123,"h":24243.5909731798,"l":23998.9960929123,"c":24158.0794222995,"v":143205.1496871476,"t":1726527600}
+{"o":24158.0794222995,"h":24242.4058404936,"l":24010.1537687081,"c":24018.5134906612,"v":171874.2407408855,"t":1726531200}
+{"o":24018.5134906612,"h":24102.4795619952,"l":23942.8067569114,"c":23979.0885053785,"v":176024.2505118261,"t":1726534800}
+{"o":23979.0885053785,"h":24157.3185642559,"l":23918.0498152639,"c":24029.8653326634,"v":211914.508280452,"t":1726538400}
+{"o":24029.8653326634,"h":24148.0249544142,"l":24012.8122967004,"c":24090.45234334,"v":136529.0188325139,"t":1726542000}
+{"o":24090.45234334,"h":24157.0358033738,"l":24015.9694783667,"c":24122.3622774831,"v":117626.9156377493,"t":1726545600}
+{"o":24122.3622774831,"h":24405.8443921602,"l":24118.9964348492,"c":24354.7719396442,"v":168165.3408579489,"t":1726549200}
+{"o":24354.7719396442,"h":24375.8762708314,"l":24242.0458549822,"c":24250.209848,"v":170387.1225181049,"t":1726552800}
+{"o":24250.209848,"h":24328.6446005183,"l":24226.9945105784,"c":24295.4851774738,"v":178300.1584873454,"t":1726556400}
+{"o":24295.4851774738,"h":24399.5860112867,"l":24295.4851774738,"c":24333.8493396247,"v":148708.7373733557,"t":1726560000}
+{"o":24333.8493396247,"h":24397.2678407587,"l":24202.1003199123,"c":24344.7153924803,"v":172136.5607817299,"t":1726563600}
+{"o":24344.7153924803,"h":24496.8492971316,"l":24299.0340465802,"c":24386.7052545733,"v":194385.8190794266,"t":1726567200}
+{"o":24386.7052545733,"h":24454.6906402895,"l":24217.4268638883,"c":24229.6494783081,"v":182562.1202249324,"t":1726570800}
+{"o":24229.6494783081,"h":24341.1824962124,"l":24153.4171761215,"c":24318.5279531462,"v":200104.7534031752,"t":1726574400}
+{"o":24318.5279531462,"h":24375.823286338,"l":24058.0187923425,"c":24101.0689422459,"v":259591.0241771087,"t":1726578000}
+{"o":24101.0689422459,"h":24780.5618608402,"l":24066.8691179504,"c":24529.2112364467,"v":533496.8475926628,"t":1726581600}
+{"o":24529.2112364467,"h":25028.1936618343,"l":24519.9442889726,"c":24737.9869595984,"v":403459.2337985967,"t":1726585200}
+{"o":24737.9869595984,"h":24791.7321857601,"l":24265.7204175123,"c":24325.3608611921,"v":396492.5567521174,"t":1726588800}
+{"o":24325.3608611921,"h":24561.8532300508,"l":24285.0602723073,"c":24465.0664571262,"v":274097.504193137,"t":1726592400}
+{"o":24465.0664571262,"h":24522.3874933212,"l":24253.9425913519,"c":24342.9295142546,"v":220867.0654095718,"t":1726596000}
+{"o":24342.9295142546,"h":24401.7900696084,"l":24081.6801537481,"c":24287.8652130189,"v":262626.5499834783,"t":1726599600}
+{"o":24287.8652130189,"h":24372.4890987424,"l":24211.1026179443,"c":24245.7595985856,"v":235274.754596961,"t":1726603200}
+{"o":24245.7595985856,"h":24386.580566422,"l":24243.5927417571,"c":24347.7923091725,"v":176031.7632991266,"t":1726606800}
+{"o":24347.7923091725,"h":24347.7923091725,"l":24193.5272560699,"c":24200.3213921852,"v":172363.1512523709,"t":1726610400}
+{"o":24200.3213921852,"h":24200.3213921852,"l":24101.7496283795,"c":24169.817865551,"v":153981.0640129454,"t":1726614000}
+{"o":24169.817865551,"h":24184.4016641719,"l":23928.4662399463,"c":24124.3221419279,"v":199114.3924569913,"t":1726617600}
+{"o":24124.3221419279,"h":24181.5789394032,"l":24009.7735797854,"c":24054.3476992342,"v":182273.8558090432,"t":1726621200}
+{"o":24054.3476992342,"h":24196.8317180238,"l":24027.7833019241,"c":24196.8317180238,"v":156953.7797863383,"t":1726624800}
+{"o":24196.8317180238,"h":24281.5454492097,"l":24184.7632958123,"c":24192.3306463394,"v":198515.4870375804,"t":1726628400}
+{"o":24192.3306463394,"h":24222.3908782477,"l":23996.4659014868,"c":24087.5294548183,"v":188683.45898218,"t":1726632000}
+{"o":24087.5294548183,"h":24100.4808384504,"l":23998.1669590423,"c":24068.6608833882,"v":132508.1143815232,"t":1726635600}
+{"o":24068.6608833882,"h":24137.6780587915,"l":23883.2194249415,"c":24116.6842392279,"v":432249.5560864453,"t":1726639200}
+{"o":24116.6842392279,"h":24166.3409664482,"l":24093.8898016605,"c":24129.0339701399,"v":219916.6379055518,"t":1726642800}
+{"o":24129.0339701399,"h":24129.7089367347,"l":23994.6409962714,"c":24020.1362966001,"v":162009.8183089346,"t":1726646400}
+{"o":24020.1362966001,"h":24034.7618237901,"l":23737.8517116034,"c":23738.4343427407,"v":215417.1549786046,"t":1726650000}
+{"o":23738.4343427407,"h":23806.1516896824,"l":23529.8795584029,"c":23776.5093586431,"v":245898.0244750025,"t":1726653600}
+{"o":23776.5093586431,"h":23862.3686125442,"l":23720.0413462499,"c":23776.010399716,"v":156527.1711323459,"t":1726657200}
+{"o":23776.010399716,"h":23893.0727818925,"l":23659.6749091214,"c":23872.2350817971,"v":169218.1328662102,"t":1726660800}
+{"o":23872.2350817971,"h":23945.0222863593,"l":23555.9553431591,"c":23641.2312371216,"v":232157.5485407336,"t":1726664400}
+{"o":23641.2312371216,"h":23685.2222289052,"l":23476.0840806271,"c":23511.1963903941,"v":256174.856608539,"t":1726668000}
+{"o":23511.1963903941,"h":23607.0365224837,"l":23349.7137378115,"c":23457.3694140431,"v":295017.3605263049,"t":1726671600}
+{"o":23457.3694140431,"h":23703.0703483239,"l":23376.1365471705,"c":23669.5214741529,"v":251788.6877377928,"t":1726675200}
+{"o":23669.5214741529,"h":23837.9488705,"l":23489.3969960246,"c":23741.7251110299,"v":247171.4682963306,"t":1726678800}
+{"o":23741.7251110299,"h":24446.1513581694,"l":23693.6602366085,"c":24137.5533401759,"v":993510.9764993534,"t":1726682400}
+{"o":24137.5533401759,"h":24137.5533401759,"l":23697.3309260035,"c":23778.376445568,"v":535892.0569924222,"t":1726686000}
+{"o":23778.376445568,"h":24050.1216178942,"l":23606.8659953388,"c":24030.6669248417,"v":256481.159444409,"t":1726689600}
+{"o":24030.6669248417,"h":24193.9196236541,"l":23968.7521053467,"c":24103.9771880514,"v":232783.7605334833,"t":1726693200}
+{"o":24103.9771880514,"h":24197.2001341353,"l":24023.9130155591,"c":24144.64205757,"v":201442.2670821541,"t":1726696800}
+{"o":24144.64205757,"h":24699.4569461349,"l":24144.64205757,"c":24674.3453326495,"v":345527.1565681928,"t":1726700400}
+{"o":24674.3453326495,"h":25073.1261889242,"l":24669.0562450286,"c":24937.3536911532,"v":548462.5987034597,"t":1726704000}
+{"o":24937.3536911532,"h":25001.3671642025,"l":24756.8933765084,"c":24893.7530330949,"v":323216.0302961641,"t":1726707600}
+{"o":24893.7530330949,"h":25231.2298041705,"l":24809.5343652345,"c":25202.0701314986,"v":278775.09025552,"t":1726711200}
+{"o":25202.0701314986,"h":25476.4480385615,"l":25201.7847132474,"c":25363.1041337505,"v":311620.2038055358,"t":1726714800}
+{"o":25363.1041337505,"h":25562.6898995871,"l":25311.2479487587,"c":25522.8292446057,"v":239445.4341559461,"t":1726718400}
+{"o":25522.8292446057,"h":25588.8656113008,"l":25396.0359327447,"c":25424.6509851453,"v":232125.0225249619,"t":1726722000}
+{"o":25424.6509851453,"h":25653.1648216897,"l":25282.1296863799,"c":25444.6658812114,"v":310408.8262425197,"t":1726725600}
+{"o":25444.6658812114,"h":25532.9941666352,"l":25383.2071894602,"c":25455.7666356227,"v":275019.5575998524,"t":1726729200}
+{"o":25455.7666356227,"h":25550.8407350407,"l":25425.9422959754,"c":25431.5064233532,"v":254643.6004329732,"t":1726732800}
+{"o":25431.5064233532,"h":25573.3059815182,"l":25401.0674727296,"c":25476.9260454652,"v":259666.2577653449,"t":1726736400}
+{"o":25476.9260454652,"h":25624.8158782078,"l":25440.1111730362,"c":25463.9309271213,"v":283366.4305906915,"t":1726740000}
+{"o":25463.9309271213,"h":25659.6925712472,"l":25452.9230225162,"c":25629.5981305719,"v":296504.5081963822,"t":1726743600}
+{"o":25629.5981305719,"h":25887.8702687287,"l":25564.4269941345,"c":25830.9892795041,"v":496591.2926453676,"t":1726747200}
+{"o":25830.9892795041,"h":26044.037235527,"l":25740.3795408098,"c":25813.1283307736,"v":384029.2703477412,"t":1726750800}
+{"o":25813.1283307736,"h":26081.8660200768,"l":25808.1488304081,"c":25895.1149041933,"v":388409.0319423664,"t":1726754400}
+{"o":25895.1149041933,"h":26282.5678764929,"l":25855.942029438,"c":26272.981090597,"v":334530.0560778732,"t":1726758000}
+{"o":26272.981090597,"h":26532.4523562443,"l":26182.1583713085,"c":26329.906671026,"v":400744.8295770093,"t":1726761600}
+{"o":26329.906671026,"h":26424.4807474353,"l":26197.4397755307,"c":26303.5342162526,"v":290006.9059075207,"t":1726765200}
+{"o":26303.5342162526,"h":26489.5328881108,"l":26293.5622503255,"c":26401.6057747803,"v":287715.716358386,"t":1726768800}
+{"o":26401.6057747803,"h":26464.1833974849,"l":26270.2488351641,"c":26280.9201918817,"v":247078.6545042784,"t":1726772400}
+{"o":26280.9201918817,"h":26426.0072632804,"l":26257.5269910975,"c":26397.4397280435,"v":218542.6962845103,"t":1726776000}
+{"o":26397.4397280435,"h":26410.1592231347,"l":26029.1903977581,"c":26043.6104810872,"v":218973.8373564253,"t":1726779600}
+{"o":26043.6104810872,"h":26240.8783064886,"l":25926.6951857046,"c":26168.7146128785,"v":256071.7755424831,"t":1726783200}
+{"o":26168.7146128785,"h":26270.7387442714,"l":26115.9275448134,"c":26244.5964811286,"v":236375.5192392594,"t":1726786800}
+{"o":26244.5964811286,"h":26361.3725116516,"l":26037.5179522597,"c":26052.5459418391,"v":267174.7953040479,"t":1726790400}
+{"o":26052.5459418391,"h":26187.6741063436,"l":25936.8860868667,"c":26114.1077158161,"v":225974.2590435936,"t":1726794000}
+{"o":26114.1077158161,"h":26183.7965839723,"l":25939.8484033626,"c":26172.1711195504,"v":197149.8609919136,"t":1726797600}
+{"o":26172.1711195504,"h":26572.3642688178,"l":26148.7421881067,"c":26572.3642688178,"v":255247.502098117,"t":1726801200}
+{"o":26572.3642688178,"h":27334.2890660752,"l":26536.9361667969,"c":27216.7149287659,"v":534472.2159187,"t":1726804800}
+{"o":27216.7149287659,"h":27559.2278277049,"l":27058.3945691756,"c":27255.3969347777,"v":359048.1288982479,"t":1726808400}
+{"o":27255.3969347777,"h":27994.375989324,"l":27141.6698472206,"c":27824.5207853739,"v":408759.0274285384,"t":1726812000}
+{"o":27824.5207853739,"h":27838.7527787929,"l":27475.4660795418,"c":27747.2625367325,"v":366784.6640161547,"t":1726815600}
+{"o":27747.2625367325,"h":27994.0294136128,"l":27545.804004634,"c":27705.8343373661,"v":579761.0398800228,"t":1726819200}
+{"o":27705.8343373661,"h":27889.4736448454,"l":27654.2669063269,"c":27742.4991902475,"v":238573.141606812,"t":1726822800}
+{"o":27742.4991902475,"h":27892.0919282652,"l":27598.0748702415,"c":27850.1501191719,"v":248161.074281353,"t":1726826400}
+{"o":27850.1501191719,"h":27864.1233594014,"l":27570.8050988147,"c":27661.373263631,"v":278571.1957013346,"t":1726830000}
+{"o":27661.373263631,"h":27771.6739665156,"l":27503.9574306124,"c":27637.0610468888,"v":256980.4353673847,"t":1726833600}
+{"o":27637.0610468888,"h":27671.8827994515,"l":26940.7419246353,"c":27051.423883216,"v":425973.1703595301,"t":1726837200}
+{"o":27051.423883216,"h":27423.4037592882,"l":26798.1958352652,"c":27154.7834906259,"v":418557.722809366,"t":1726840800}
+{"o":27154.7834906259,"h":27326.2862746917,"l":26958.9950764322,"c":27163.8422893327,"v":302645.5952811617,"t":1726844400}
+{"o":27163.8422893327,"h":27285.1538314173,"l":27009.8633702965,"c":27128.1855216161,"v":263385.5062028056,"t":1726848000}
+{"o":27128.1855216161,"h":27186.6907657167,"l":26770.4558021257,"c":26795.5071364769,"v":313608.6139185239,"t":1726851600}
+{"o":26795.5071364769,"h":26893.7609018978,"l":26599.3030122999,"c":26861.9679798657,"v":280603.1646580089,"t":1726855200}
+{"o":26861.9679798657,"h":27069.5170001558,"l":26810.1156600334,"c":26941.814495439,"v":216469.533558083,"t":1726858800}
+{"o":26941.814495439,"h":27058.2360777569,"l":26887.7721525608,"c":26939.2196864123,"v":176212.9270634223,"t":1726862400}
+{"o":26939.2196864123,"h":27268.7040717347,"l":26931.5426199029,"c":27051.8508430501,"v":232677.7401503889,"t":1726866000}
+{"o":27051.8508430501,"h":27148.0593279226,"l":26978.2017389201,"c":27036.8716967167,"v":159089.4673334328,"t":1726869600}
+{"o":27036.8716967167,"h":27038.7249895524,"l":26872.6309539002,"c":26936.235437315,"v":180767.9549046926,"t":1726873200}
+{"o":26936.235437315,"h":27190.1256514219,"l":26740.1919361822,"c":27029.6092108913,"v":286994.9944794967,"t":1726876800}
+{"o":27029.6092108913,"h":27077.9695682282,"l":26692.6175377584,"c":26712.4958182168,"v":228545.2161299629,"t":1726880400}
+{"o":26712.4958182168,"h":26803.8521714353,"l":26632.6062171322,"c":26744.321495703,"v":204232.3213535952,"t":1726884000}
+{"o":26744.321495703,"h":26934.7110052695,"l":26707.7505499776,"c":26831.4455205989,"v":187484.9573814929,"t":1726887600}
+{"o":26831.4455205989,"h":26860.5240692796,"l":26571.5921473067,"c":26700.246915469,"v":208809.7696662037,"t":1726891200}
+{"o":26700.246915469,"h":26834.6036359962,"l":26666.4509364127,"c":26817.9885213243,"v":213292.5454453903,"t":1726894800}
+{"o":26817.9885213243,"h":27044.1480640981,"l":26772.032749968,"c":26984.740797585,"v":162883.6874240669,"t":1726898400}
+{"o":26984.740797585,"h":27147.4719024126,"l":26951.2251919833,"c":27084.3561561754,"v":156672.1965623419,"t":1726902000}
+{"o":27084.3561561754,"h":27185.3716370072,"l":26997.2663422647,"c":27027.3166314301,"v":141522.2828707052,"t":1726905600}
+{"o":27027.3166314301,"h":27141.8054015638,"l":27008.5980376146,"c":27094.5058258088,"v":151862.3619085297,"t":1726909200}
+{"o":27094.5058258088,"h":27106.7272406594,"l":26905.7050059618,"c":26981.4850726593,"v":140531.9146534171,"t":1726912800}
+{"o":26981.4850726593,"h":27069.7234554675,"l":26959.1496298316,"c":27043.9515811007,"v":147581.129496637,"t":1726916400}
+{"o":27043.9515811007,"h":27097.9384345742,"l":26958.5883707525,"c":27094.1539506473,"v":124117.1880499788,"t":1726920000}
+{"o":27094.1539506473,"h":27308.8400652532,"l":27009.0988589945,"c":27286.0860012945,"v":168734.6176184473,"t":1726923600}
+{"o":27286.0860012945,"h":27455.2533987758,"l":27240.3459731826,"c":27384.42503762,"v":222932.3178818364,"t":1726927200}
+{"o":27384.42503762,"h":27396.4517182783,"l":27093.6408861201,"c":27132.8093330106,"v":213691.679556611,"t":1726930800}
+{"o":27132.8093330106,"h":27226.158161931,"l":27052.1254791847,"c":27170.2990802607,"v":303460.7054913969,"t":1726934400}
+{"o":27170.2990802607,"h":27289.056143067,"l":27111.7644603104,"c":27219.6185275444,"v":204255.1743302244,"t":1726938000}
+{"o":27219.6185275444,"h":27341.0380116278,"l":27150.333214942,"c":27153.2545330717,"v":182793.0825534731,"t":1726941600}
+{"o":27153.2545330717,"h":27225.1561473452,"l":27060.6969343858,"c":27077.7369090727,"v":267970.8137848764,"t":1726945200}
+{"o":27077.7369090727,"h":27167.9855398538,"l":27056.9492638689,"c":27121.2772656479,"v":159827.3886706595,"t":1726948800}
+{"o":27121.2772656479,"h":27227.0791082777,"l":27083.3478097272,"c":27164.4461162524,"v":151622.3506345803,"t":1726952400}
+{"o":27164.4461162524,"h":27300.3212804703,"l":27158.8314204574,"c":27300.3212804703,"v":129999.6276699187,"t":1726956000}
+{"o":27300.3212804703,"h":27532.575222832,"l":27244.0141113535,"c":27451.0644060115,"v":170434.7524506552,"t":1726959600}
+{"o":27451.0644060115,"h":27549.0986437983,"l":27224.8014748663,"c":27365.3140695721,"v":196936.7710134303,"t":1726963200}
+{"o":27365.3140695721,"h":27370.1686528795,"l":27139.875651524,"c":27171.8625359511,"v":149641.6209865331,"t":1726966800}
+{"o":27171.8625359511,"h":27209.5254637679,"l":27029.7813565338,"c":27130.2570906148,"v":226767.0222896033,"t":1726970400}
+{"o":27130.2570906148,"h":27245.6979011822,"l":27095.7996315706,"c":27216.9188927712,"v":149503.7688198484,"t":1726974000}
+{"o":27216.9188927712,"h":27378.8250533525,"l":27198.2177849956,"c":27282.4117011218,"v":154513.5870767329,"t":1726977600}
+{"o":27282.4117011218,"h":27292.8357700151,"l":27038.0399389621,"c":27049.1595700526,"v":157522.3047636373,"t":1726981200}
+{"o":27049.1595700526,"h":27118.8912211821,"l":26896.9840899413,"c":26925.193817696,"v":138076.9036440523,"t":1726984800}
+{"o":26925.193817696,"h":27044.2445638046,"l":26903.435624423,"c":27044.2445638046,"v":117024.1598243802,"t":1726988400}
+{"o":27044.2445638046,"h":27119.1708153915,"l":26990.605535259,"c":27061.8310651008,"v":145264.5691577633,"t":1726992000}
+{"o":27061.8310651008,"h":27073.6432764231,"l":26638.5912624438,"c":26642.2417274056,"v":219188.5499591023,"t":1726995600}
+{"o":26642.2417274056,"h":26744.5673893633,"l":26533.6736733354,"c":26653.4077100855,"v":162343.667043581,"t":1726999200}
+{"o":26653.4077100855,"h":26672.9057542324,"l":26482.9164932107,"c":26617.2154069874,"v":167396.3010342932,"t":1727002800}
+{"o":26617.2154069874,"h":26676.6739197045,"l":26539.9926829141,"c":26606.9510035546,"v":148256.9976332527,"t":1727006400}
+{"o":26606.9510035546,"h":26640.1160648376,"l":26334.3039305702,"c":26401.0521036845,"v":180627.1869954279,"t":1727010000}
+{"o":26401.0521036845,"h":26481.8985470457,"l":26208.1070703602,"c":26337.9537218097,"v":216768.4120656363,"t":1727013600}
+{"o":26337.9537218097,"h":26431.576241715,"l":26286.0974061585,"c":26301.226787964,"v":189659.4523588106,"t":1727017200}
+{"o":26301.226787964,"h":26433.0453152184,"l":26166.8055477666,"c":26378.4172718694,"v":188028.8172013552,"t":1727020800}
+{"o":26378.4172718694,"h":26721.5492338667,"l":26373.468858256,"c":26651.3480709037,"v":217258.0713883371,"t":1727024400}
+{"o":26651.3480709037,"h":26656.0215331314,"l":26415.5734542126,"c":26487.0048674507,"v":170469.5590933667,"t":1727028000}
+{"o":26487.0048674507,"h":26621.307273214,"l":26329.4721743803,"c":26579.0656679341,"v":173099.7438767911,"t":1727031600}
+{"o":26579.0656679341,"h":26683.035772886,"l":26506.7929111063,"c":26532.7616466161,"v":203193.3004005073,"t":1727035200}
+{"o":26532.7616466161,"h":26639.9415487794,"l":26048.8379012394,"c":26074.0524815391,"v":227774.7137578554,"t":1727038800}
+{"o":26074.0524815391,"h":26779.5900578734,"l":25938.9853736441,"c":26734.5603780705,"v":443604.2067142695,"t":1727042400}
+{"o":26734.5603780705,"h":26778.6092057318,"l":26496.7114578267,"c":26576.4894695818,"v":249720.7093634137,"t":1727046000}
+{"o":26576.4894695818,"h":26912.7965662797,"l":26121.2108570969,"c":26745.0072574603,"v":363786.5718500181,"t":1727049600}
+{"o":26745.0072574603,"h":27103.4669848964,"l":26714.6863743092,"c":26952.6382599811,"v":366701.9558842335,"t":1727053200}
+{"o":26952.6382599811,"h":27007.2926601374,"l":26798.78866339,"c":26954.3109721475,"v":229042.3209343755,"t":1727056800}
+{"o":26954.3109721475,"h":27482.2706655161,"l":26935.5341736858,"c":27153.8805325073,"v":361694.4066299315,"t":1727060400}
+{"o":27153.8805325073,"h":27232.8427101635,"l":26926.4812049276,"c":27013.5053025754,"v":225971.4686133938,"t":1727064000}
+{"o":27013.5053025754,"h":27039.1731036955,"l":26827.4657635143,"c":26949.4787973593,"v":207053.6791386901,"t":1727067600}
+{"o":26949.4787973593,"h":27068.7547807124,"l":26904.400671024,"c":27000.2010917454,"v":189849.4968465608,"t":1727071200}
+{"o":27000.2010917454,"h":27021.9136236794,"l":26667.6723107736,"c":26735.6304815387,"v":260619.9883283095,"t":1727074800}
+{"o":26735.6304815387,"h":26755.4584698972,"l":26350.6977437309,"c":26399.4469449186,"v":306850.0567207352,"t":1727078400}
+{"o":26399.4469449186,"h":26647.6386374885,"l":26383.2970876838,"c":26597.0127034909,"v":289260.9325213977,"t":1727082000}
+{"o":26597.0127034909,"h":26613.3444993905,"l":26360.7553035001,"c":26440.6036835814,"v":257752.2198295562,"t":1727085600}
+{"o":26440.6036835814,"h":26463.6542795988,"l":26289.6535307454,"c":26378.1136616014,"v":230592.9579009931,"t":1727089200}
+{"o":26378.1136616014,"h":26393.8313806348,"l":26197.8773682336,"c":26294.5761571841,"v":247902.5509685866,"t":1727092800}
+{"o":26294.5761571841,"h":26419.4164721979,"l":26197.5387546776,"c":26288.5710662306,"v":322163.4182061571,"t":1727096400}
+{"o":26288.5710662306,"h":26717.7974409437,"l":26240.5575524296,"c":26412.1959729329,"v":433467.0809309945,"t":1727100000}
+{"o":26412.1959729329,"h":26629.1588333432,"l":26226.0123749026,"c":26505.8280319621,"v":320594.4815774839,"t":1727103600}
+{"o":26505.8280319621,"h":26642.4663369695,"l":26273.1363553848,"c":26307.501275056,"v":364144.5642686766,"t":1727107200}
+{"o":26307.501275056,"h":26403.2895171269,"l":26228.0523758381,"c":26358.6081510133,"v":268969.0269662588,"t":1727110800}
+{"o":26358.6081510133,"h":26511.3163111034,"l":26345.8776305693,"c":26444.8087550909,"v":219345.7867523902,"t":1727114400}
+{"o":26444.8087550909,"h":26495.4531526468,"l":26305.8567495897,"c":26331.5103778204,"v":277145.2179220399,"t":1727118000}
+{"o":26331.5103778204,"h":26402.4543560444,"l":26277.7849319115,"c":26341.6664901953,"v":232167.9402287941,"t":1727121600}
+{"o":26341.6664901953,"h":26520.1316293061,"l":26185.312866052,"c":26481.2399573251,"v":487689.0916307833,"t":1727125200}
+{"o":26481.2399573251,"h":26550.8638492564,"l":26401.9348478245,"c":26530.1615511111,"v":231446.9953544448,"t":1727128800}
+{"o":26530.1615511111,"h":26678.6260954228,"l":26461.4594401568,"c":26601.6612118538,"v":201915.6408377808,"t":1727132400}
+{"o":26601.6612118538,"h":26677.843394779,"l":26294.5868111114,"c":26435.4025140674,"v":343941.0741156017,"t":1727136000}
+{"o":26435.4025140674,"h":26672.0315484293,"l":26304.1893702532,"c":26537.0819048644,"v":313424.570417855,"t":1727139600}
+{"o":26537.0819048644,"h":26962.0551747441,"l":26336.0690477354,"c":26934.091198025,"v":368276.5522910785,"t":1727143200}
+{"o":26934.091198025,"h":26978.5273626598,"l":26791.2137522246,"c":26930.2103648034,"v":259692.0571185666,"t":1727146800}
+{"o":26930.2103648034,"h":27036.0797861792,"l":26704.5945259793,"c":26746.243815479,"v":232438.3060554551,"t":1727150400}
+{"o":26746.243815479,"h":26928.6691862552,"l":26725.0216894277,"c":26871.9887398273,"v":233087.8931824499,"t":1727154000}
+{"o":26871.9887398273,"h":26952.2762324427,"l":26783.8933845165,"c":26872.4272025156,"v":213561.6566788736,"t":1727157600}
+{"o":26872.4272025156,"h":27069.2771963242,"l":26839.512436646,"c":27031.1861588666,"v":229577.0166037941,"t":1727161200}
+{"o":27031.1861588666,"h":27333.4789286901,"l":27015.5535807131,"c":27247.9885164086,"v":344157.9205662491,"t":1727164800}
+{"o":27247.9885164086,"h":27320.7730186963,"l":26915.3213450447,"c":26924.2826672822,"v":269539.654021175,"t":1727168400}
+{"o":26924.2826672822,"h":27038.5956385096,"l":26881.4677391726,"c":26954.5813292146,"v":236457.8320929542,"t":1727172000}
+{"o":26954.5813292146,"h":26967.3430809608,"l":26816.7817242125,"c":26908.463152878,"v":251792.8768569092,"t":1727175600}
+{"o":26908.463152878,"h":27248.0929080125,"l":26905.6566876221,"c":27068.037660204,"v":300187.1532608921,"t":1727179200}
+{"o":27068.037660204,"h":27285.7521687891,"l":27001.9292794177,"c":27083.2819978445,"v":331132.1228917178,"t":1727182800}
+{"o":27083.2819978445,"h":27097.4409030278,"l":26493.7208560366,"c":26775.638603692,"v":611400.8198724489,"t":1727186400}
+{"o":26775.638603692,"h":26856.0690883854,"l":26627.0394281081,"c":26732.6732950333,"v":307901.5749461979,"t":1727190000}
+{"o":26732.6732950333,"h":26944.8695500041,"l":26703.3059632613,"c":26909.238636302,"v":336565.217925279,"t":1727193600}
+{"o":26909.238636302,"h":27274.256334004,"l":26883.1781027253,"c":27086.0220254442,"v":459107.3702044719,"t":1727197200}
+{"o":27086.0220254442,"h":27166.4046738142,"l":26930.0643331333,"c":27028.1513017851,"v":342956.9671248409,"t":1727200800}
+{"o":27028.1513017851,"h":27445.0988335831,"l":26952.4058338687,"c":27278.9720716234,"v":342494.6980122506,"t":1727204400}
+{"o":27278.9720716234,"h":27506.308689607,"l":27212.345130454,"c":27286.7078597828,"v":505433.0559417877,"t":1727208000}
+{"o":27286.7078597828,"h":27368.2964467565,"l":27212.3588138823,"c":27325.756611557,"v":296826.1472093279,"t":1727211600}
+{"o":27325.756611557,"h":28285.2559164324,"l":27325.756611557,"c":28176.6257308599,"v":560068.3150329224,"t":1727215200}
+{"o":28176.6257308599,"h":28263.9524574572,"l":27987.3257801728,"c":28063.1276884949,"v":403159.2187412931,"t":1727218800}
+{"o":28063.1276884949,"h":28215.6726613601,"l":27873.2587965068,"c":27919.8629514072,"v":332833.4641598823,"t":1727222400}
+{"o":27919.8629514072,"h":28275.9763236815,"l":27890.1635630514,"c":28018.6796022208,"v":360529.8594213178,"t":1727226000}
+{"o":28018.6796022208,"h":28061.5039999633,"l":27835.3639882192,"c":27845.0947231396,"v":328932.2592096272,"t":1727229600}
+{"o":27845.0947231396,"h":28012.3978306052,"l":27755.9880783065,"c":27931.9055230211,"v":282089.2439832627,"t":1727233200}
+{"o":27931.9055230211,"h":27968.7664304989,"l":27673.3048901688,"c":27677.4696575314,"v":364806.6307171692,"t":1727236800}
+{"o":27677.4696575314,"h":27801.1556952285,"l":27596.8727685357,"c":27610.9873036056,"v":304930.3226918795,"t":1727240400}
+{"o":27610.9873036056,"h":27653.5646650422,"l":27454.5795913,"c":27513.6749597059,"v":326577.2737712038,"t":1727244000}
+{"o":27513.6749597059,"h":27559.2080599024,"l":27317.5897996312,"c":27512.8819410661,"v":303468.5614179493,"t":1727247600}
+{"o":27512.8819410661,"h":27632.0671732419,"l":27494.2333071984,"c":27609.1200425706,"v":263801.3760315498,"t":1727251200}
+{"o":27609.1200425706,"h":27672.3831378788,"l":27516.0851198778,"c":27531.3200539792,"v":234251.6133456321,"t":1727254800}
+{"o":27531.3200539792,"h":27642.4711156091,"l":27453.8790987944,"c":27564.2199934705,"v":304612.00625471,"t":1727258400}
+{"o":27564.2199934705,"h":27741.7155546647,"l":27541.2335117919,"c":27736.3555044563,"v":271355.967916473,"t":1727262000}
+{"o":27736.3555044563,"h":27745.8219515822,"l":27528.0140936832,"c":27543.6569583904,"v":273738.1447116752,"t":1727265600}
+{"o":27543.6569583904,"h":27724.5845555699,"l":27503.0557206279,"c":27698.0723833979,"v":374773.8168404454,"t":1727269200}
+{"o":27698.0723833979,"h":27909.9780104873,"l":27674.5258226932,"c":27885.5452754396,"v":717502.1836413302,"t":1727272800}
+{"o":27885.5452754396,"h":28103.3502613595,"l":27619.9085520669,"c":27634.8084799022,"v":510573.0065744256,"t":1727276400}
+{"o":27634.8084799022,"h":27919.6061151828,"l":27603.2002313663,"c":27836.0222045683,"v":542435.6046440329,"t":1727280000}
+{"o":27836.0222045683,"h":27874.2726892251,"l":27349.5431389768,"c":27452.2968731138,"v":485257.4523724749,"t":1727283600}
+{"o":27452.2968731138,"h":27664.0436760362,"l":27418.420597126,"c":27658.818134616,"v":366620.6997161565,"t":1727287200}
+{"o":27658.818134616,"h":27774.9044879523,"l":27537.8884188092,"c":27554.6234655225,"v":385071.1675136241,"t":1727290800}
+{"o":27554.6234655225,"h":27724.629611342,"l":27554.6234655225,"c":27607.4066969453,"v":396949.5185274665,"t":1727294400}
+{"o":27607.4066969453,"h":27629.2780974424,"l":27456.3723819463,"c":27480.8621476173,"v":357448.4795260096,"t":1727298000}
+{"o":27480.8621476173,"h":27504.1387945144,"l":27277.2864609434,"c":27401.5518191853,"v":428967.6340359729,"t":1727301600}
+{"o":27401.5518191853,"h":27411.5548793145,"l":27054.8442957739,"c":27175.9739225613,"v":447676.321911485,"t":1727305200}
+{"o":27175.9739225613,"h":27308.1314920133,"l":26910.3584676091,"c":27052.2604554981,"v":436162.7863057586,"t":1727308800}
+{"o":27052.2604554981,"h":27262.7959100193,"l":26986.0960606537,"c":27253.6012241948,"v":416691.1386899637,"t":1727312400}
+{"o":27253.6012241948,"h":27426.3752913633,"l":27225.1259613909,"c":27419.0065383305,"v":453283.1583278814,"t":1727316000}
+{"o":27419.0065383305,"h":27478.3436658785,"l":27323.2394091149,"c":27409.2925954394,"v":361433.2154321672,"t":1727319600}
+{"o":27409.2925954394,"h":27453.845553315,"l":27313.7076011027,"c":27377.5605317943,"v":305016.0432821899,"t":1727323200}
+{"o":27377.5605317943,"h":27616.2272065478,"l":27343.0063194901,"c":27555.165945846,"v":372611.2055867286,"t":1727326800}
+{"o":27555.165945846,"h":27791.7327738363,"l":27534.5779593829,"c":27673.3044546031,"v":427462.8452844884,"t":1727330400}
+{"o":27673.3044546031,"h":27907.4957858499,"l":27652.1532834944,"c":27879.5555210451,"v":356378.7380649479,"t":1727334000}
+{"o":27879.5555210451,"h":27920.1241880353,"l":27701.4451881569,"c":27726.9794479482,"v":339118.0453943858,"t":1727337600}
+{"o":27726.9794479482,"h":27825.0832975299,"l":27647.8892764506,"c":27689.0765735984,"v":314386.569863423,"t":1727341200}
+{"o":27689.0765735984,"h":28175.0638789095,"l":27674.1464080362,"c":28066.8226605611,"v":375760.664113697,"t":1727344800}
+{"o":28066.8226605611,"h":28138.37149911,"l":27949.6470500164,"c":28098.2921457397,"v":382495.816693144,"t":1727348400}
+{"o":28098.2921457397,"h":28233.8179429845,"l":27970.3944929275,"c":27982.0584958726,"v":386225.8382016562,"t":1727352000}
+{"o":27982.0584958726,"h":28062.8561894414,"l":27805.0979312983,"c":27935.5726397486,"v":492452.2346562902,"t":1727355600}
+{"o":27935.5726397486,"h":28616.8823065095,"l":27919.2435202329,"c":28178.8039495467,"v":863570.7516838586,"t":1727359200}
+{"o":28178.8039495467,"h":29030.8447374644,"l":28104.6090807844,"c":28867.9078640443,"v":863162.8727609646,"t":1727362800}
+{"o":28867.9078640443,"h":29086.2229742262,"l":28768.3376931061,"c":28775.0408117087,"v":689253.0247007236,"t":1727366400}
+{"o":28775.0408117087,"h":28991.3980943307,"l":27561.8489528163,"c":28589.5490489335,"v":597723.5188509558,"t":1727370000}
+{"o":28589.5490489335,"h":28847.4669566941,"l":28536.9882319874,"c":28793.1195267948,"v":474596.8015886923,"t":1727373600}
+{"o":28793.1195267948,"h":28838.477437738,"l":28571.5358781655,"c":28575.3683666191,"v":390281.0335720592,"t":1727377200}
+{"o":28575.3683666191,"h":28674.3028177501,"l":28370.9770728227,"c":28399.1188518232,"v":589705.9720006778,"t":1727380800}
+{"o":28399.1188518232,"h":28650.8654469195,"l":28380.6027460462,"c":28567.2316539149,"v":447016.7216174508,"t":1727384400}
+{"o":28567.2316539149,"h":28735.0002833358,"l":28550.3322432145,"c":28724.0325662812,"v":404425.2945591059,"t":1727388000}
+{"o":28724.0325662812,"h":28726.5030261237,"l":28290.3443263112,"c":28576.67838203,"v":417931.029833481,"t":1727391600}
+{"o":28576.67838203,"h":28738.2542889984,"l":28446.4659098383,"c":28709.5522175086,"v":488065.6221299553,"t":1727395200}
+{"o":28709.5522175086,"h":28711.5764606141,"l":28347.944913528,"c":28460.837082512,"v":420164.5671344475,"t":1727398800}
+{"o":28460.837082512,"h":28533.5280191795,"l":28280.8049004927,"c":28337.7773907524,"v":423399.234795135,"t":1727402400}
+{"o":28337.7773907524,"h":28626.809024998,"l":28292.4239415207,"c":28612.0146658074,"v":540126.4966041475,"t":1727406000}
+{"o":28612.0146658074,"h":28890.8177016713,"l":28595.343819437,"c":28826.348508319,"v":496662.8737945142,"t":1727409600}
+{"o":28826.348508319,"h":28931.5550113148,"l":28694.0078599795,"c":28905.5473905371,"v":467875.1042523632,"t":1727413200}
+{"o":28905.5473905371,"h":29194.0572838856,"l":28882.023697665,"c":28975.7258320337,"v":590546.628551217,"t":1727416800}
+{"o":28975.7258320337,"h":29201.1847244036,"l":28815.3544213984,"c":28931.6706641222,"v":451743.0178053748,"t":1727420400}
+{"o":28931.6706641222,"h":29202.6762270444,"l":28921.081853648,"c":29080.4986952518,"v":518231.5873607571,"t":1727424000}
+{"o":29080.4986952518,"h":29260.1990528808,"l":28979.3035953559,"c":29002.4130551177,"v":500755.213328662,"t":1727427600}
+{"o":29002.4130551177,"h":29181.1011356609,"l":28659.1426765477,"c":28668.3772333916,"v":465344.577410055,"t":1727431200}
+{"o":28668.3772333916,"h":28791.3152557288,"l":28593.6090926441,"c":28670.2184842842,"v":390180.9828505581,"t":1727434800}
+{"o":28670.2184842842,"h":28953.3491270708,"l":28576.5000491355,"c":28896.6577222232,"v":544726.1871329282,"t":1727438400}
+{"o":28896.6577222232,"h":28918.6186204999,"l":28602.6145702282,"c":28846.0056400705,"v":556243.4643775661,"t":1727442000}
+{"o":28846.0056400705,"h":29590.3819246816,"l":28789.5597440405,"c":29399.7489698434,"v":1026316.7560613914,"t":1727445600}
+{"o":29399.7489698434,"h":29637.1426873887,"l":29219.8226567192,"c":29233.8988274016,"v":917019.1723374588,"t":1727449200}
+{"o":29233.8988274016,"h":29332.1878791939,"l":29027.7619070683,"c":29286.4007785496,"v":816525.3762647415,"t":1727452800}
+{"o":29286.4007785496,"h":29293.8742099532,"l":28865.0045244725,"c":29007.5877822233,"v":683233.4471152714,"t":1727456400}
+{"o":29007.5877822233,"h":29118.5184283623,"l":28866.0434014667,"c":29115.4916428947,"v":559202.8754324021,"t":1727460000}
+{"o":29115.4916428947,"h":29178.5189603488,"l":28885.1042567525,"c":28954.4049179244,"v":539234.3791280625,"t":1727463600}
+{"o":28954.4049179244,"h":29123.9892713012,"l":28901.6272515075,"c":29035.9113790486,"v":491385.3791924582,"t":1727467200}
+{"o":29035.9113790486,"h":29096.5062691169,"l":28931.0618925343,"c":28970.6269227354,"v":446361.6912742486,"t":1727470800}
+{"o":28970.6269227354,"h":29086.9265558097,"l":28926.7774450236,"c":29037.4130682878,"v":446330.0268570545,"t":1727474400}
+{"o":29037.4130682878,"h":29081.6805082078,"l":28924.5630061808,"c":28967.8867111975,"v":368065.8505713277,"t":1727478000}
+{"o":28967.8867111975,"h":29083.5432173678,"l":28956.8414205068,"c":29064.6577001863,"v":362496.386714917,"t":1727481600}
+{"o":29064.6577001863,"h":29138.2298100468,"l":28983.7806017318,"c":29132.6618669756,"v":401722.6366860103,"t":1727485200}
+{"o":29132.6618669756,"h":29294.511548307,"l":29046.8042602493,"c":29148.2276621885,"v":493540.9856251774,"t":1727488800}
+{"o":29148.2276621885,"h":29248.4282801558,"l":29059.49960513,"c":29150.3964234958,"v":443593.4983954348,"t":1727492400}
+{"o":29150.3964234958,"h":35205.2998369162,"l":29062.2709367239,"c":35093.0499971321,"v":321951.8935981558,"t":1727496000}
+{"o":35093.0499971321,"h":35145.4288932585,"l":34913.9478744348,"c":34930.8900087045,"v":324502.6814542782,"t":1727499600}
+{"o":34930.8900087045,"h":34968.4859165595,"l":34613.1697054152,"c":34658.9163402365,"v":370137.5684801338,"t":1727503200}
+{"o":34658.9163402365,"h":34758.2280436787,"l":34557.1653958036,"c":34642.4258798434,"v":340011.1412627475,"t":1727506800}
+{"o":34642.4258798434,"h":34671.8177873688,"l":34407.5370749903,"c":34427.0242911271,"v":463339.0928907052,"t":1727510400}
+{"o":34427.0242911271,"h":34759.516908655,"l":34351.575174342,"c":34745.9044408836,"v":430128.000278142,"t":1727514000}
+{"o":34745.9044408836,"h":34915.0931078042,"l":34676.8389344442,"c":34892.8502866225,"v":393698.6311983294,"t":1727517600}
+{"o":34892.8502866225,"h":34922.3242789941,"l":34696.0865676014,"c":34798.3306071234,"v":454395.6727607796,"t":1727521200}
+{"o":34798.3306071234,"h":34840.3600886627,"l":34646.248675015,"c":34786.1117391642,"v":426530.7361193915,"t":1727524800}
+{"o":34786.1117391642,"h":34829.6544548113,"l":34610.3865584401,"c":34783.4893001708,"v":360270.4995033076,"t":1727528400}
+{"o":34783.4893001708,"h":35013.0322499338,"l":34781.6127445093,"c":34991.1012452065,"v":442781.5378341247,"t":1727532000}
+{"o":34991.1012452065,"h":35006.1661847472,"l":34738.5647999706,"c":34769.2108179146,"v":387781.3405847884,"t":1727535600}
+{"o":34769.2108179146,"h":34831.3214259636,"l":34653.8223927186,"c":34696.6544346987,"v":464346.8016902477,"t":1727539200}
+{"o":34696.6544346987,"h":34873.9605037029,"l":34665.8012586011,"c":34736.0950314224,"v":437607.6712286535,"t":1727542800}
+{"o":34736.0950314224,"h":34846.1639413348,"l":34679.8502667021,"c":34704.5509000432,"v":397069.37788292,"t":1727546400}
+{"o":34704.5509000432,"h":34790.365484907,"l":34678.6778337399,"c":34725.4281537686,"v":381474.481415576,"t":1727550000}
+{"o":34725.4281537686,"h":34797.3092807157,"l":34659.6224319619,"c":34669.2113917888,"v":329432.2359094072,"t":1727553600}
+{"o":34669.2113917888,"h":34721.4384229207,"l":34473.8416993545,"c":34708.1983822107,"v":433629.7737538541,"t":1727557200}
+{"o":34708.1983822107,"h":34776.400237472,"l":34604.5579671246,"c":34717.9443898133,"v":312082.3434097695,"t":1727560800}
+{"o":34717.9443898133,"h":34773.4256332026,"l":34598.5536644966,"c":34732.0999271097,"v":311399.8665866589,"t":1727564400}
+{"o":34732.0999271097,"h":34932.9831612843,"l":34615.7048313113,"c":34730.3948594343,"v":486807.1260078779,"t":1727568000}
+{"o":34730.3948594343,"h":35012.0462580196,"l":34708.9668633452,"c":34989.2262675754,"v":430595.9354766253,"t":1727571600}
+{"o":34989.2262675754,"h":35165.1459905449,"l":34924.8500000906,"c":34928.9727367477,"v":541270.0314680696,"t":1727575200}
+{"o":34928.9727367477,"h":34995.8035007555,"l":34777.3416054407,"c":34958.8291730163,"v":426408.3754768512,"t":1727578800}
+{"o":34958.8291730163,"h":34998.9945564507,"l":34740.7272165305,"c":34845.2501007204,"v":348642.0006131475,"t":1727582400}
+{"o":34845.2501007204,"h":35045.687756371,"l":34620.201767281,"c":34620.201767281,"v":364870.7562602127,"t":1727586000}
+{"o":34620.201767281,"h":34689.9443770927,"l":34399.5299265234,"c":34450.9005929477,"v":389088.8385446587,"t":1727589600}
+{"o":34450.9005929477,"h":34550.2786163794,"l":34363.9802532707,"c":34446.9559122841,"v":406977.4780127114,"t":1727593200}
+{"o":34446.9559122841,"h":34681.5915053585,"l":34365.3680832148,"c":34554.4047132246,"v":385839.9023754366,"t":1727596800}
+{"o":34554.4047132246,"h":34711.0468959056,"l":34540.9727383436,"c":34596.8298485514,"v":317595.2942413024,"t":1727600400}
+{"o":34596.8298485514,"h":34637.5552827411,"l":34201.5715305843,"c":34601.1609134933,"v":356524.442312691,"t":1727604000}
+{"o":34601.1609134933,"h":34760.8529312249,"l":34574.3179253299,"c":34724.9692643268,"v":359366.6750391627,"t":1727607600}
+{"o":34724.9692643268,"h":34846.8682248634,"l":34590.139023002,"c":34610.1448307418,"v":463591.3210052581,"t":1727611200}
+{"o":34610.1448307418,"h":34912.1358240637,"l":34467.6568154692,"c":34857.7913288187,"v":518920.822529764,"t":1727614800}
+{"o":34857.7913288187,"h":34897.9380375348,"l":34713.3656951139,"c":34757.377161374,"v":499836.0001109272,"t":1727618400}
+{"o":34757.377161374,"h":34900.5740412313,"l":34647.757197928,"c":34847.2084725247,"v":551397.5368138253,"t":1727622000}
+{"o":34847.2084725247,"h":34892.827609905,"l":34711.4743952526,"c":34878.3192276663,"v":462901.8065148604,"t":1727625600}
+{"o":34878.3192276663,"h":35047.671300647,"l":34859.4182730219,"c":34939.1742169677,"v":405527.9168561244,"t":1727629200}
+{"o":34939.1742169677,"h":35075.0959749657,"l":34919.2644879433,"c":35001.6620339895,"v":353952.6382138729,"t":1727632800}
+{"o":35001.6620339895,"h":35382.5910111061,"l":35001.6620339895,"c":35331.7971171749,"v":384952.566208203,"t":1727636400}
+{"o":35331.7971171749,"h":35621.7089115661,"l":35266.3376441333,"c":35503.1676583388,"v":635872.3915282675,"t":1727640000}
+{"o":35503.1676583388,"h":35840.9428648534,"l":35342.6120914746,"c":35470.1338086372,"v":500948.0072878716,"t":1727643600}
+{"o":35470.1338086372,"h":35637.6813203537,"l":35216.8373934496,"c":35232.6346299765,"v":457613.9592861627,"t":1727647200}
+{"o":35232.6346299765,"h":35287.9264105571,"l":34971.3282445687,"c":35110.1598215637,"v":398077.4883124625,"t":1727650800}
+{"o":35110.1598215637,"h":35238.4344959651,"l":34710.8803530617,"c":35158.6038290153,"v":578814.3251165543,"t":1727654400}
+{"o":35158.6038290153,"h":35399.3717543822,"l":34797.6600348442,"c":34839.6018792275,"v":555417.9676285703,"t":1727658000}
+{"o":34839.6018792275,"h":34958.1911298723,"l":34547.5382245759,"c":34568.1730122958,"v":565650.1845056691,"t":1727661600}
+{"o":34568.1730122958,"h":34765.589542077,"l":34396.515899642,"c":34595.4534627848,"v":480939.2706666883,"t":1727665200}
+{"o":34595.4534627848,"h":34602.7664098989,"l":34386.6912519839,"c":34555.4394600883,"v":328238.5553641362,"t":1727668800}
+{"o":34555.4394600883,"h":34775.3755883697,"l":34503.7335977955,"c":34764.6162820647,"v":305213.1170022044,"t":1727672400}
+{"o":34764.6162820647,"h":34896.0669370495,"l":34662.7716599187,"c":34662.7716599187,"v":374941.7206056006,"t":1727676000}
+{"o":34662.7716599187,"h":34952.8919124128,"l":34659.5415448442,"c":34746.0753748238,"v":336059.6738761549,"t":1727679600}
+{"o":34746.0753748238,"h":34764.160293808,"l":34555.5809776085,"c":34655.3230401224,"v":346586.7285131267,"t":1727683200}
+{"o":34655.3230401224,"h":34668.2587845853,"l":34201.5611425156,"c":34213.6460499199,"v":481639.3072113661,"t":1727686800}
+{"o":34213.6460499199,"h":34307.859399199,"l":33945.0353855278,"c":34190.8736546077,"v":412116.5298431618,"t":1727690400}
+{"o":34190.8736546077,"h":34485.8906667616,"l":34088.7980529471,"c":34475.1199105654,"v":387605.6719185915,"t":1727694000}
+{"o":34475.1199105654,"h":34762.3483288288,"l":34299.6498319089,"c":34717.9862633869,"v":395319.9612875561,"t":1727697600}
+{"o":34717.9862633869,"h":34852.9335069025,"l":34636.397045114,"c":34719.5537028081,"v":636306.7237160499,"t":1727701200}
+{"o":34719.5537028081,"h":34848.1019133552,"l":34489.4858531855,"c":34644.2420933313,"v":554285.2388406061,"t":1727704800}
+{"o":34644.2420933313,"h":34760.8336494271,"l":34142.0471898001,"c":34154.3869211755,"v":502754.0471316053,"t":1727708400}
+{"o":34154.3869211755,"h":34369.1438501384,"l":34126.9411434819,"c":34285.587704978,"v":475226.8089392565,"t":1727712000}
+{"o":34285.587704978,"h":34471.0967260554,"l":34158.9747180325,"c":34466.5638499217,"v":468607.0960985288,"t":1727715600}
+{"o":34466.5638499217,"h":34486.1407422106,"l":34100.03384602,"c":34309.3458014079,"v":520594.6052631464,"t":1727719200}
+{"o":34309.3458014079,"h":34401.2125105159,"l":34125.7653683117,"c":34337.5325558936,"v":539672.574611697,"t":1727722800}
+{"o":34337.5325558936,"h":34750.8160130698,"l":34307.7547646077,"c":34712.9826605746,"v":633525.5007414937,"t":1727726400}
+{"o":34712.9826605746,"h":34761.8772922712,"l":34482.8341207724,"c":34500.9480311279,"v":379428.2187929278,"t":1727730000}
+{"o":34500.9480311279,"h":34584.1322005262,"l":34200.6729531385,"c":34214.5146372204,"v":422895.4105244309,"t":1727733600}
+{"o":34214.5146372204,"h":34229.1097578361,"l":33614.2900073688,"c":33780.3369942084,"v":528167.3952265327,"t":1727737200}
+{"o":33780.3369942084,"h":34166.3952466894,"l":33547.0294584063,"c":34136.45915441,"v":536167.7442532872,"t":1727740800}
+{"o":34136.45915441,"h":34256.1084817368,"l":34091.2228731742,"c":34173.5854972591,"v":529461.657493513,"t":1727744400}
+{"o":34173.5854972591,"h":34173.9237344769,"l":33877.1794612895,"c":34070.092446877,"v":402861.6941784842,"t":1727748000}
+{"o":34070.092446877,"h":34378.647969259,"l":34040.9322155743,"c":34338.2390819447,"v":389385.4652557246,"t":1727751600}
+{"o":34338.2390819447,"h":34521.5129674132,"l":34279.9381822853,"c":34476.7899829035,"v":444073.0093560931,"t":1727755200}
+{"o":34476.7899829035,"h":34501.647503783,"l":34336.5230377437,"c":34425.0738780328,"v":368240.9771929931,"t":1727758800}
+{"o":34425.0738780328,"h":34800.520821226,"l":34425.0738780328,"c":34739.4685394471,"v":330893.1804740007,"t":1727762400}
+{"o":34739.4685394471,"h":34764.2671799705,"l":34595.623654135,"c":34737.2034547476,"v":348951.8450007353,"t":1727766000}
+{"o":34737.2034547476,"h":34778.258765632,"l":34553.9167053251,"c":34648.3381711228,"v":408311.7558463929,"t":1727769600}
+{"o":34648.3381711228,"h":34860.8901786441,"l":34601.0976090183,"c":34725.2219814492,"v":372288.7135459057,"t":1727773200}
+{"o":34725.2219814492,"h":34860.0847428105,"l":34675.0146840705,"c":34804.8010616683,"v":401571.0077357867,"t":1727776800}
+{"o":34804.8010616683,"h":34854.8197523862,"l":34651.455662922,"c":34667.8607967292,"v":330374.755406257,"t":1727780400}
+{"o":34667.8607967292,"h":34775.835614873,"l":34512.218824745,"c":34573.4012176789,"v":369488.0302362024,"t":1727784000}
+{"o":34573.4012176789,"h":34598.7871730048,"l":33761.8797445349,"c":34038.2548303038,"v":732685.4952683776,"t":1727787600}
+{"o":34038.2548303038,"h":34210.2010907156,"l":33192.4074989607,"c":33391.2745020978,"v":941298.8209568652,"t":1727791200}
+{"o":33391.2745020978,"h":33437.4117578409,"l":31679.8254781031,"c":33130.5181536362,"v":1285415.8956177647,"t":1727794800}
+{"o":33130.5181536362,"h":33221.3776032137,"l":32444.271539175,"c":32877.5533060923,"v":900274.2028306088,"t":1727798400}
+{"o":32877.5533060923,"h":33829.3173921867,"l":31585.9237191148,"c":33641.2709671353,"v":1408067.8406910608,"t":1727802000}
+{"o":33641.2709671353,"h":34068.6113269433,"l":33444.1243754073,"c":33586.7357498717,"v":729432.4449190674,"t":1727805600}
+{"o":33586.7357498717,"h":33680.0351542633,"l":32979.5112216466,"c":33024.3909411802,"v":560839.8255457068,"t":1727809200}
+{"o":33024.3909411802,"h":33141.2830291039,"l":32310.2330625393,"c":32965.3733312136,"v":1013849.0764805265,"t":1727812800}
+{"o":32965.3733312136,"h":33253.6350043019,"l":32744.4324683527,"c":33217.5177481554,"v":523088.4564037903,"t":1727816400}
+{"o":33217.5177481554,"h":33217.5177481554,"l":32666.2814665476,"c":32856.0697992118,"v":420851.5969294764,"t":1727820000}
+{"o":32856.0697992118,"h":33033.4306929087,"l":32727.2662787987,"c":32953.9225332298,"v":425233.2074882905,"t":1727823600}
+{"o":32953.9225332298,"h":33055.0427374228,"l":32570.0941003651,"c":32825.7224934003,"v":507444.1722121454,"t":1727827200}
+{"o":32825.7224934003,"h":33226.9981317193,"l":32765.1078867721,"c":33193.0683683216,"v":512993.819757227,"t":1727830800}
+{"o":33193.0683683216,"h":33475.1084716629,"l":33090.9541866693,"c":33459.7703225443,"v":410709.8955219059,"t":1727834400}
+{"o":33459.7703225443,"h":33617.2583343986,"l":33393.7220190972,"c":33430.1498197178,"v":389414.0505393405,"t":1727838000}
+{"o":33430.1498197178,"h":33436.7070149229,"l":33264.4869746846,"c":33300.8628372658,"v":344584.8047211455,"t":1727841600}
+{"o":33300.8628372658,"h":33414.427475234,"l":33202.3548925437,"c":33309.8125348436,"v":379461.6558907918,"t":1727845200}
+{"o":33309.8125348436,"h":33918.7678153412,"l":33227.8477922255,"c":33691.664962285,"v":492432.7707097748,"t":1727848800}
+{"o":33691.664962285,"h":33782.4978866805,"l":33532.1499430599,"c":33559.7890159127,"v":409098.396324633,"t":1727852400}
+{"o":33559.7890159127,"h":33722.9316625554,"l":33425.0971745341,"c":33628.080038165,"v":423584.8590046134,"t":1727856000}
+{"o":33628.080038165,"h":33649.0162192201,"l":33102.5766452969,"c":33162.2821905554,"v":531768.7779774304,"t":1727859600}
+{"o":33162.2821905554,"h":33442.1788023023,"l":33083.9008025516,"c":33109.5228759673,"v":464297.9186635615,"t":1727863200}
+{"o":33109.5228759673,"h":33311.7171395104,"l":32965.7477971516,"c":33178.5610870534,"v":480109.8627552761,"t":1727866800}
+{"o":33178.5610870534,"h":33199.5777254276,"l":32619.3818088796,"c":32694.2657061174,"v":588582.8454799355,"t":1727870400}
+{"o":32694.2657061174,"h":33219.8069410135,"l":32418.0785231689,"c":33149.8142464347,"v":677367.1635594112,"t":1727874000}
+{"o":33149.8142464347,"h":33381.4361752045,"l":32966.8374361683,"c":32997.7148000954,"v":818027.0286816261,"t":1727877600}
+{"o":32997.7148000954,"h":33546.7048223503,"l":32979.0602513767,"c":33509.7370636518,"v":681595.9668469803,"t":1727881200}
+{"o":33509.7370636518,"h":33711.1856881424,"l":33149.5842754363,"c":33173.3815616854,"v":873207.7912906524,"t":1727884800}
+{"o":33173.3815616854,"h":33241.4064419834,"l":32888.9665607438,"c":33090.1903630852,"v":887540.380510751,"t":1727888400}
+{"o":33090.1903630852,"h":33123.3978146665,"l":32276.2811146701,"c":32309.4931949171,"v":888198.1170414262,"t":1727892000}
+{"o":32309.4931949171,"h":32439.7853670303,"l":30883.0104449792,"c":31789.0256560306,"v":1194061.5349552198,"t":1727895600}
+{"o":31789.0256560306,"h":32142.3516639363,"l":31475.8268181026,"c":31982.7856101697,"v":778767.3189685113,"t":1727899200}
+{"o":31982.7856101697,"h":32130.1571080951,"l":31732.2050212855,"c":31967.1675786355,"v":455207.3733943683,"t":1727902800}
+{"o":31967.1675786355,"h":32147.6322846477,"l":31652.0393618894,"c":32147.6322846477,"v":449652.4366359647,"t":1727906400}
+{"o":32147.6322846477,"h":32174.9244020788,"l":31831.5171681631,"c":31835.8256613293,"v":338701.7764595553,"t":1727910000}
+{"o":31835.8256613293,"h":32113.6753222258,"l":31495.3093542209,"c":31949.4854784848,"v":648783.0906135367,"t":1727913600}
+{"o":31949.4854784848,"h":32279.6258550213,"l":31931.5859149172,"c":32112.6926627927,"v":509160.4704588836,"t":1727917200}
+{"o":32112.6926627927,"h":32338.6890456564,"l":32036.7146513455,"c":32247.2785897991,"v":417121.9906785153,"t":1727920800}
+{"o":32247.2785897991,"h":32463.6496071237,"l":32162.6592119861,"c":32439.1291996285,"v":388890.3091377213,"t":1727924400}
+{"o":32439.1291996285,"h":32442.5456220206,"l":32204.1325484971,"c":32261.4361797849,"v":340688.2525948017,"t":1727928000}
+{"o":32261.4361797849,"h":32326.4856044082,"l":32017.6428726062,"c":32083.4779996056,"v":413149.3359636313,"t":1727931600}
+{"o":32083.4779996056,"h":32297.1235783826,"l":32021.4304166382,"c":32172.9728804941,"v":373979.461261179,"t":1727935200}
+{"o":32172.9728804941,"h":32275.7066861305,"l":31761.9603336253,"c":31783.067963169,"v":504004.8862455036,"t":1727938800}
+{"o":31783.067963169,"h":31811.4107794145,"l":30835.7015106753,"c":30902.6987064778,"v":663730.5185269745,"t":1727942400}
+{"o":30902.6987064778,"h":31437.5737731581,"l":30321.5050407921,"c":30780.7987320543,"v":631235.4092442971,"t":1727946000}
+{"o":30780.7987320543,"h":30996.7250243975,"l":30662.1563562283,"c":30986.6305011866,"v":399680.3719324669,"t":1727949600}
+{"o":30986.6305011866,"h":31049.7009469705,"l":30666.5067212702,"c":30695.121759179,"v":402751.9982126787,"t":1727953200}
+{"o":30695.121759179,"h":30702.8506291032,"l":30329.5509571589,"c":30505.7348951822,"v":552610.9305192791,"t":1727956800}
+{"o":30505.7348951822,"h":30789.1245783093,"l":30134.5783061301,"c":30701.4262325673,"v":758821.1356637954,"t":1727960400}
+{"o":30701.4262325673,"h":31061.7945156735,"l":30183.0603180471,"c":30204.7503947792,"v":827069.5266078236,"t":1727964000}
+{"o":30204.7503947792,"h":30500.9360680063,"l":29842.4161060062,"c":30389.6476849768,"v":867010.952267846,"t":1727967600}
+{"o":30389.6476849768,"h":30621.5722949361,"l":29949.6282639272,"c":30261.337855415,"v":692268.2355083632,"t":1727971200}
+{"o":30261.337855415,"h":30643.8075498593,"l":30053.1934863953,"c":30487.861893079,"v":615598.2747506083,"t":1727974800}
+{"o":30487.861893079,"h":30697.9080856889,"l":30300.1293245217,"c":30507.7328095197,"v":538924.4101016237,"t":1727978400}
+{"o":30507.7328095197,"h":30811.71147271,"l":30274.0020407835,"c":30799.8784186921,"v":484737.6028746059,"t":1727982000}
+{"o":30799.8784186921,"h":30910.3981535796,"l":30484.98532456,"c":30521.5906361007,"v":401428.0439501082,"t":1727985600}
+{"o":30521.5906361007,"h":30770.7370530105,"l":30323.5399175957,"c":30739.3079497722,"v":397003.9424510149,"t":1727989200}
+{"o":30739.3079497722,"h":30818.5640954624,"l":30579.6886182173,"c":30703.8262310258,"v":339847.5993617777,"t":1727992800}
+{"o":30703.8262310258,"h":30824.3165019358,"l":21134.4219698819,"c":28802.9199811775,"v":349430.0007283666,"t":1727996400}
+{"o":28802.9199811775,"h":28939.6772341443,"l":28634.9285971251,"c":28660.1747131993,"v":453646.7973700379,"t":1728000000}
+{"o":28660.1747131993,"h":35655.188993568,"l":28634.7303986289,"c":33011.8056786088,"v":509662.1262139173,"t":1728003600}
+{"o":33011.8056786088,"h":33094.6947153387,"l":32819.2971160269,"c":32890.791209231,"v":388111.9758539078,"t":1728007200}
+{"o":32890.791209231,"h":32925.5928930724,"l":32698.5782491325,"c":32837.3275887791,"v":384291.8663681787,"t":1728010800}
+{"o":32837.3275887791,"h":33080.5260177293,"l":32837.3275887791,"c":32934.7469221555,"v":318713.3248509461,"t":1728014400}
+{"o":32934.7469221555,"h":33361.5479564392,"l":32894.2493102758,"c":33297.4619679012,"v":345109.5409521184,"t":1728018000}
+{"o":33297.4619679012,"h":33392.4434556464,"l":33086.4778077648,"c":33129.5844783198,"v":413284.4012090962,"t":1728021600}
+{"o":33129.5844783198,"h":33417.6085260052,"l":33059.0032737837,"c":33378.3125170259,"v":409636.4124001809,"t":1728025200}
+{"o":33378.3125170259,"h":33717.9915668915,"l":33286.5189058974,"c":33472.7058598323,"v":487015.4290694205,"t":1728028800}
+{"o":33472.7058598323,"h":33601.8376602172,"l":33369.790637199,"c":33425.3053778334,"v":414116.9821652915,"t":1728032400}
+{"o":33425.3053778334,"h":33540.7751347851,"l":33273.1761216789,"c":33325.6808644892,"v":327338.444280563,"t":1728036000}
+{"o":33325.6808644892,"h":33521.7724828404,"l":33325.5984419233,"c":33493.4710589892,"v":311051.1333786368,"t":1728039600}
+{"o":33493.4710589892,"h":34015.8425299231,"l":33288.8193159419,"c":34000.073140537,"v":650894.7382768732,"t":1728043200}
+{"o":34000.073140537,"h":34110.8259056475,"l":33568.0084425221,"c":33755.1331036467,"v":815278.27951327,"t":1728046800}
+{"o":33755.1331036467,"h":33761.9629979418,"l":33020.6539066544,"c":33443.9277678904,"v":802691.4521997051,"t":1728050400}
+{"o":33443.9277678904,"h":34084.6331603228,"l":33429.1631780829,"c":34052.9029637677,"v":686255.7637873057,"t":1728054000}
+{"o":34052.9029637677,"h":34676.9621990539,"l":33913.6643013866,"c":34416.6711687889,"v":640870.848818279,"t":1728057600}
+{"o":34416.6711687889,"h":34449.9655438998,"l":34078.4955085328,"c":34142.3493724254,"v":604918.2460296091,"t":1728061200}
+{"o":34142.3493724254,"h":34399.8046199698,"l":34029.8228763775,"c":34399.8046199698,"v":562619.327349357,"t":1728064800}
+{"o":34399.8046199698,"h":34560.4157325502,"l":34320.2892929914,"c":34400.6801423034,"v":463570.6256454465,"t":1728068400}
+{"o":34400.6801423034,"h":34577.3444891939,"l":34148.9270413525,"c":34365.2761543638,"v":423340.3715001731,"t":1728072000}
+{"o":34365.2761543638,"h":34567.0792206717,"l":34255.7689170554,"c":34331.571110524,"v":453515.9089389856,"t":1728075600}
+{"o":34331.571110524,"h":34423.8154499504,"l":34083.9726329325,"c":34174.7131462093,"v":398964.7776112069,"t":1728079200}
+{"o":34174.7131462093,"h":34295.0990576244,"l":34033.1824073589,"c":34246.8072643182,"v":322541.3203438419,"t":1728082800}
+{"o":34246.8072643182,"h":34438.1447033164,"l":34205.8688778265,"c":34438.1398019399,"v":341894.4155661275,"t":1728086400}
+{"o":34438.1398019399,"h":34441.9069149302,"l":34155.1780518329,"c":34319.2041366459,"v":377573.1009429786,"t":1728090000}
+{"o":34319.2041366459,"h":34367.4735527525,"l":33988.532810617,"c":34044.5990505457,"v":429211.2129855541,"t":1728093600}
+{"o":34044.5990505457,"h":34051.3995514769,"l":33880.2134869965,"c":33919.8776335844,"v":517547.049101061,"t":1728097200}
+{"o":33919.8776335844,"h":34136.8117817503,"l":33715.0633636896,"c":34030.1867500653,"v":497016.3422640046,"t":1728100800}
+{"o":34030.1867500653,"h":34329.535931288,"l":34021.9716432707,"c":34323.7107648392,"v":499400.0087463368,"t":1728104400}
+{"o":34323.7107648392,"h":34538.2484260282,"l":34189.7412363524,"c":34505.2904633002,"v":430280.6237597153,"t":1728108000}
+{"o":34505.2904633002,"h":34569.3519836866,"l":34293.0678504356,"c":34389.8754792248,"v":388379.9809921207,"t":1728111600}
+{"o":34389.8754792248,"h":34653.0136475274,"l":34360.5714508464,"c":34533.1682259576,"v":394044.9922847049,"t":1728115200}
+{"o":34533.1682259576,"h":34645.3655518327,"l":34521.5815401168,"c":34596.0957035504,"v":315641.4219385593,"t":1728118800}
+{"o":34596.0957035504,"h":34600.504202021,"l":34162.0226287684,"c":34423.8122639944,"v":333058.5947570801,"t":1728122400}
+{"o":34423.8122639944,"h":34488.9594597601,"l":34264.5086263666,"c":34305.449220264,"v":310427.8371426145,"t":1728126000}
+{"o":34305.449220264,"h":34451.7557999512,"l":34283.24955827,"c":34439.1938946401,"v":359578.3031479719,"t":1728129600}
+{"o":34439.1938946401,"h":34479.2779153375,"l":34125.6616611316,"c":34139.2119162145,"v":422603.8863033313,"t":1728133200}
+{"o":34139.2119162145,"h":34416.2739149619,"l":34076.0555069285,"c":34225.5740477506,"v":428975.7702561573,"t":1728136800}
+{"o":34225.5740477506,"h":34271.2991789933,"l":34083.8878092218,"c":34163.8316321902,"v":307394.8137162175,"t":1728140400}
+{"o":34163.8316321902,"h":34196.8570776975,"l":33986.7558869687,"c":33996.366313469,"v":357745.4833299512,"t":1728144000}
+{"o":33996.366313469,"h":34157.8138704322,"l":33980.5794494883,"c":34126.7240143201,"v":358092.6542220323,"t":1728147600}
+{"o":34126.7240143201,"h":34170.0612478194,"l":33839.7219990989,"c":34020.2445100241,"v":537881.7364067974,"t":1728151200}
+{"o":34020.2445100241,"h":34144.6762558368,"l":33943.4964184336,"c":33988.8112604405,"v":503572.0848301244,"t":1728154800}
+{"o":33988.8112604405,"h":34008.8744748194,"l":33707.5846334634,"c":33719.4833372645,"v":351810.0590905763,"t":1728158400}
+{"o":33719.4833372645,"h":34005.1480735017,"l":33719.4833372645,"c":33863.9326475237,"v":293348.6187529289,"t":1728162000}
+{"o":33863.9326475237,"h":34184.7566398579,"l":33859.4123167356,"c":34181.6147099548,"v":316158.7301489881,"t":1728165600}
+{"o":34181.6147099548,"h":34182.8608300705,"l":34028.0318476136,"c":34089.2301055696,"v":337712.2017211915,"t":1728169200}
+{"o":34089.2301055696,"h":34117.1903184778,"l":33950.2301490474,"c":34022.3956665351,"v":268867.5665764745,"t":1728172800}
+{"o":34022.3956665351,"h":34309.7695605064,"l":33979.3374655401,"c":34308.6031242688,"v":356228.7245643827,"t":1728176400}
+{"o":34308.6031242688,"h":34325.0670940696,"l":34166.4084865777,"c":34229.2131358723,"v":346160.7153284124,"t":1728180000}
+{"o":34229.2131358723,"h":34438.5483879799,"l":34101.8207176125,"c":34124.6823685242,"v":259880.230790621,"t":1728183600}
+{"o":34124.6823685242,"h":34225.3296216163,"l":33967.4996591082,"c":34050.3765639348,"v":238621.0385566605,"t":1728187200}
+{"o":34050.3765639348,"h":34168.6267333902,"l":33989.3358340665,"c":34102.2858316593,"v":212903.5609869455,"t":1728190800}
+{"o":34102.2858316593,"h":34281.2250132215,"l":34080.6185118197,"c":34206.3045740023,"v":228888.4809187709,"t":1728194400}
+{"o":34206.3045740023,"h":34293.3129089903,"l":34144.3098738593,"c":34182.6953482573,"v":231573.158282501,"t":1728198000}
+{"o":34182.6953482573,"h":34374.8621330615,"l":34101.7504789089,"c":34264.1961114358,"v":387185.0771688413,"t":1728201600}
+{"o":34264.1961114358,"h":34491.129888597,"l":34255.7593326951,"c":34367.753227423,"v":307187.5363052845,"t":1728205200}
+{"o":34367.753227423,"h":34443.4065177518,"l":34275.1962210298,"c":34315.1603024008,"v":323567.1061334815,"t":1728208800}
+{"o":34315.1603024008,"h":34525.3775700836,"l":34284.0582383866,"c":34437.384694087,"v":372123.346668551,"t":1728212400}
+{"o":34437.384694087,"h":34580.8605720922,"l":34417.5913898556,"c":34557.9257518104,"v":360717.0228146891,"t":1728216000}
+{"o":34557.9257518104,"h":34673.0337569529,"l":34522.6722108867,"c":34524.5510410557,"v":419267.2457591165,"t":1728219600}
+{"o":34524.5510410557,"h":35049.507752671,"l":34458.2423032742,"c":34999.3515693716,"v":521975.6387285317,"t":1728223200}
+{"o":34999.3515693716,"h":35067.6439369586,"l":34585.9382088701,"c":34919.1583435118,"v":710492.4764961608,"t":1728226800}
+{"o":34919.1583435118,"h":35037.4526206734,"l":34644.7450656731,"c":34645.9004631321,"v":597607.7713932175,"t":1728230400}
+{"o":34645.9004631321,"h":34817.5916677717,"l":34632.7454154973,"c":34688.5059414764,"v":429390.5608083559,"t":1728234000}
+{"o":34688.5059414764,"h":34912.6686246611,"l":34688.5059414764,"c":34879.8633445319,"v":408656.7019109172,"t":1728237600}
+{"o":34879.8633445319,"h":35039.7248107662,"l":34729.0411188408,"c":34776.2116812811,"v":430834.9024347891,"t":1728241200}
+{"o":27983.4763053024,"h":28106.8647411425,"l":27868.5228326626,"c":27983.4763053024,"v":393308.9919419828,"t":1721044800}
+{"o":27983.4763053024,"h":28341.5801297986,"l":27873.959663979,"c":28157.8936036325,"v":452897.5724246032,"t":1721048400}
+{"o":28157.8936036325,"h":28329.8727370323,"l":27899.2798029539,"c":28197.9026364617,"v":476818.7803835162,"t":1721052000}
+{"o":28197.9026364617,"h":28340.4357149889,"l":27999.3953807689,"c":28114.2542466655,"v":529899.4264585753,"t":1721055600}
+{"o":28114.2542466655,"h":28491.8461176305,"l":28052.394100562,"c":28298.6289016912,"v":656751.4677869147,"t":1721059200}
+{"o":28298.6289016912,"h":28591.9327135977,"l":28213.0663032097,"c":28358.3840637455,"v":597471.9503237606,"t":1721062800}
+{"o":28358.3840637455,"h":28780.626866572,"l":28265.1210584894,"c":28653.3829461493,"v":583286.6433498149,"t":1721066400}
+{"o":28653.3829461493,"h":28911.3179852524,"l":28450.7357771325,"c":28572.2543942333,"v":691018.3366137628,"t":1721070000}
+{"o":28572.2543942333,"h":28873.763925516,"l":28546.9461922711,"c":28807.458895893,"v":509256.8310394469,"t":1721073600}
+{"o":28807.458895893,"h":28953.3291227756,"l":28665.2757712207,"c":28678.5296767153,"v":461159.2207184431,"t":1721077200}
+{"o":28678.5296767153,"h":29307.0650008291,"l":28661.5670385403,"c":29185.5496960242,"v":579637.1560413681,"t":1721080800}
+{"o":29185.5496960242,"h":29395.5083901626,"l":29026.6456168166,"c":29274.6217435238,"v":618378.4482551244,"t":1721084400}
+{"o":29274.6217435238,"h":29420.0089838006,"l":29006.5945924768,"c":29040.2647532548,"v":670165.9175636129,"t":1721088000}
+{"o":29040.2647532548,"h":29155.8969336041,"l":28918.3545082429,"c":29087.9676578906,"v":458225.2301713902,"t":1721091600}
+{"o":29087.9676578906,"h":29096.8073947231,"l":28730.5221453569,"c":28786.0014432983,"v":394518.801519013,"t":1721095200}
+{"o":28786.0014432983,"h":29053.8857896969,"l":28702.8145879622,"c":29013.1558055468,"v":393131.5764851304,"t":1721098800}
+{"o":29013.1558055468,"h":29141.9172969765,"l":28919.5506103745,"c":29055.6551739194,"v":358045.6254504008,"t":1721102400}
+{"o":29055.6551739194,"h":29175.0422794907,"l":28143.7186053509,"c":28570.6835507058,"v":584098.2308563569,"t":1721106000}
+{"o":28570.6835507058,"h":28832.7619279771,"l":28251.6153526025,"c":28273.6489081576,"v":461750.487874034,"t":1721109600}
+{"o":28273.6489081576,"h":28602.7978147679,"l":28267.0446208308,"c":28392.7147305308,"v":487408.8515214326,"t":1721113200}
+{"o":28392.7147305308,"h":28574.904151127,"l":28041.1562941717,"c":28382.3241498776,"v":467965.4840295414,"t":1721116800}
+{"o":28382.3241498776,"h":28639.2383980807,"l":28278.9739644961,"c":28499.9632516616,"v":403710.9486138572,"t":1721120400}
+{"o":28499.9632516616,"h":28766.7915099497,"l":28429.2388697587,"c":28743.9572521306,"v":428769.0136486241,"t":1721124000}
+{"o":28743.9572521306,"h":28954.9018411457,"l":28628.0020175505,"c":28912.6970161656,"v":473380.7594268996,"t":1721127600}
+{"o":28912.6970161656,"h":29026.0884563206,"l":28620.7182464069,"c":28648.0698607958,"v":493969.1931394817,"t":1721131200}
+{"o":28648.0698607958,"h":28900.6121149447,"l":28597.3363503781,"c":28608.7714024507,"v":485284.3908589192,"t":1721134800}
+{"o":28608.7714024507,"h":28723.8841538405,"l":28396.7248757653,"c":28652.4034569731,"v":519248.8217701135,"t":1721138400}
+{"o":28652.4034569731,"h":29657.6798554609,"l":28602.1128408243,"c":29573.2889816848,"v":682046.8311900926,"t":1721142000}
+{"o":29573.2889816848,"h":29736.9157284249,"l":29217.0763029169,"c":29576.9323419917,"v":802363.2110408624,"t":1721145600}
+{"o":29576.9323419917,"h":29861.3708878341,"l":29430.1366240277,"c":29791.6506736898,"v":589200.5038897974,"t":1721149200}
+{"o":29791.6506736898,"h":29837.7243759393,"l":29608.1015801762,"c":29773.3160680565,"v":548293.3629416795,"t":1721152800}
+{"o":29773.3160680565,"h":29863.6879669686,"l":29584.997263208,"c":29756.4762570321,"v":380021.0935680007,"t":1721156400}
+{"o":29756.4762570321,"h":29777.6893509287,"l":29341.8981538181,"c":29353.6512599258,"v":457089.394911117,"t":1721160000}
+{"o":29353.6512599258,"h":29627.3496448323,"l":29325.4094394794,"c":29502.857437181,"v":371016.7246664676,"t":1721163600}
+{"o":29502.857437181,"h":29542.9975617271,"l":29232.4024492614,"c":29398.6836186901,"v":429393.3212551347,"t":1721167200}
+{"o":29398.6836186901,"h":29741.4554817671,"l":29357.8880155136,"c":29517.8635062137,"v":352343.4845174724,"t":1721170800}
+{"o":29517.8635062137,"h":29705.901647394,"l":29480.6782771669,"c":29647.3878919599,"v":398722.1855504686,"t":1721174400}
+{"o":29647.3878919599,"h":30108.8536090372,"l":29629.3249081892,"c":29763.0576974517,"v":552148.8295706104,"t":1721178000}
+{"o":29763.0576974517,"h":29867.7199580463,"l":29599.5019780793,"c":29614.0759908504,"v":356117.0436660342,"t":1721181600}
+{"o":29614.0759908504,"h":29629.9669201659,"l":29412.4682217684,"c":29586.5218508314,"v":359901.2765650902,"t":1721185200}
+{"o":29586.5218508314,"h":29701.09973508,"l":29450.5434800104,"c":29651.3716974249,"v":356841.1146823174,"t":1721188800}
+{"o":29651.3716974249,"h":29874.8197002615,"l":29600.8025207368,"c":29673.7445331773,"v":425894.3057090354,"t":1721192400}
+{"o":29673.7445331773,"h":29817.3456629528,"l":29575.3568190724,"c":29626.622922394,"v":334846.864087156,"t":1721196000}
+{"o":29626.622922394,"h":29640.880401403,"l":29416.7120779781,"c":29520.6865872909,"v":342586.1137613029,"t":1721199600}
+{"o":29520.6865872909,"h":29901.8952768354,"l":29324.0865338374,"c":29758.7887438928,"v":426921.2777976702,"t":1721203200}
+{"o":29758.7887438928,"h":30056.7729646838,"l":29680.8593047842,"c":30047.8416590801,"v":345314.4878729347,"t":1721206800}
+{"o":30047.8416590801,"h":30048.0795399451,"l":29839.3914138257,"c":29873.7427334762,"v":304319.7220304788,"t":1721210400}
+{"o":29873.7427334762,"h":29886.1905893361,"l":29445.9330398174,"c":29549.7915808262,"v":367824.4158601669,"t":1721214000}
+{"o":29549.7915808262,"h":29671.9540967137,"l":29488.0572549499,"c":29560.3474013305,"v":346347.4188153898,"t":1721217600}
+{"o":29560.3474013305,"h":29773.0033891584,"l":29341.8745398178,"c":29736.0963845509,"v":435710.7255148822,"t":1721221200}
+{"o":29736.0963845509,"h":29766.2051733818,"l":29404.1688868432,"c":29457.520451165,"v":405737.8616652376,"t":1721224800}
+{"o":29457.520451165,"h":29513.9208695894,"l":28982.4868020006,"c":29055.7517149166,"v":435919.9713681596,"t":1721228400}
+{"o":29055.7517149166,"h":29087.361849045,"l":28417.3744067077,"c":28644.2283887295,"v":589353.1842260322,"t":1721232000}
+{"o":28644.2283887295,"h":28910.5551860331,"l":28593.6990134882,"c":28741.6883163205,"v":436586.9687805172,"t":1721235600}
+{"o":28741.6883163205,"h":28960.0029567269,"l":28685.867618725,"c":28774.3118210234,"v":341985.1101623495,"t":1721239200}
+{"o":28774.3118210234,"h":28920.3851129669,"l":28683.7459202113,"c":28799.1334983192,"v":344895.2306137403,"t":1721242800}
+{"o":28799.1334983192,"h":28904.2053224258,"l":28692.14860562,"c":28697.789229929,"v":353271.2907864622,"t":1721246400}
+{"o":28697.789229929,"h":28804.6356384053,"l":28463.1969239352,"c":28743.0108978065,"v":411864.8356038606,"t":1721250000}
+{"o":28743.0108978065,"h":28832.5266014959,"l":28603.3194840413,"c":28646.0135369965,"v":391417.6193506386,"t":1721253600}
+{"o":28646.0135369965,"h":28706.4708233697,"l":28513.8015068781,"c":28571.8286352843,"v":314262.8861167582,"t":1721257200}
+{"o":28571.8286352843,"h":29080.4254046314,"l":28561.8889492857,"c":29014.3544722001,"v":333718.8768178594,"t":1721260800}
+{"o":29014.3544722001,"h":29248.1676775142,"l":28947.2386026986,"c":29235.6379124883,"v":316497.0850600965,"t":1721264400}
+{"o":29235.6379124883,"h":29366.618965197,"l":28841.4407008018,"c":29131.6743556546,"v":389378.3174582057,"t":1721268000}
+{"o":29131.6743556546,"h":29309.7071168153,"l":29095.340705158,"c":29198.1837201725,"v":318381.1173419929,"t":1721271600}
+{"o":29198.1837201725,"h":29220.5417635103,"l":28931.7414802653,"c":28973.3248385399,"v":342007.2554103859,"t":1721275200}
+{"o":28973.3248385399,"h":29310.6127180794,"l":28857.2139907808,"c":29240.7890898503,"v":356226.549134275,"t":1721278800}
+{"o":29240.7890898503,"h":29383.2170325953,"l":29153.3717432224,"c":29353.7343476927,"v":401698.2835688762,"t":1721282400}
+{"o":29353.7343476927,"h":29375.6796669557,"l":29133.6356421148,"c":29144.6179195855,"v":440878.7863309729,"t":1721286000}
+{"o":29144.6179195855,"h":29313.2079404244,"l":29066.5161958363,"c":29289.0598022376,"v":413802.931792227,"t":1721289600}
+{"o":29289.0598022376,"h":29378.5754052147,"l":29213.7551514417,"c":29294.447135076,"v":383363.4955481871,"t":1721293200}
+{"o":29294.447135076,"h":29294.447135076,"l":29074.1662437921,"c":29246.4407159564,"v":361493.1746196506,"t":1721296800}
+{"o":29246.4407159564,"h":29319.6173693071,"l":29107.3160463756,"c":29293.9226844845,"v":382938.775292767,"t":1721300400}
+{"o":29293.9226844845,"h":29665.6554159942,"l":29283.9758420679,"c":29565.5994444172,"v":438706.4474507624,"t":1721304000}
+{"o":29565.5994444172,"h":29686.1911006351,"l":29394.9194382986,"c":29525.2179691476,"v":451845.9715211872,"t":1721307600}
+{"o":29525.2179691476,"h":29601.6952631998,"l":28956.1238844306,"c":29037.3319767361,"v":559310.1454070985,"t":1721311200}
+{"o":29037.3319767361,"h":29037.3319767361,"l":28670.8552687153,"c":28728.5655351713,"v":569747.6900432693,"t":1721314800}
+{"o":28728.5655351713,"h":28967.3190248566,"l":28488.2057711485,"c":28939.8185769422,"v":496916.8785408235,"t":1721318400}
+{"o":28939.8185769422,"h":28964.0530039275,"l":28624.8797403752,"c":28652.3125392613,"v":396582.3105380422,"t":1721322000}
+{"o":28652.3125392613,"h":28904.6161570974,"l":28550.4702913195,"c":28731.0805287778,"v":455128.4955366428,"t":1721325600}
+{"o":28731.0805287778,"h":28934.0151273933,"l":28574.2339652529,"c":28829.8849680335,"v":389409.3657772888,"t":1721329200}
+{"o":28829.8849680335,"h":29027.2479686571,"l":28722.9927531433,"c":29027.2479686571,"v":342971.5317343587,"t":1721332800}
+{"o":29027.2479686571,"h":29110.7401579415,"l":28925.5339360292,"c":29095.9685549586,"v":327008.5164573999,"t":1721336400}
+{"o":29095.9685549586,"h":29475.8146848297,"l":29011.9636316017,"c":29375.5413223757,"v":406271.2560710859,"t":1721340000}
+{"o":29375.5413223757,"h":29436.5097971231,"l":29191.1316674866,"c":29245.597403807,"v":336877.4922481179,"t":1721343600}
+{"o":29245.597403807,"h":29278.4908227488,"l":28976.3078529921,"c":29032.0284106902,"v":421974.3564510486,"t":1721347200}
+{"o":29032.0284106902,"h":29133.0934717928,"l":28699.0961501181,"c":29121.3171811117,"v":353554.9290215406,"t":1721350800}
+{"o":29121.3171811117,"h":29342.918833368,"l":29019.4710047781,"c":29156.5953066776,"v":336089.5478148411,"t":1721354400}
+{"o":29156.5953066776,"h":29750.1784951088,"l":29147.9973504514,"c":29721.3100360988,"v":425369.6757362011,"t":1721358000}
+{"o":29721.3100360988,"h":29823.3208783482,"l":29537.6060672594,"c":29537.834429165,"v":352194.4599184149,"t":1721361600}
+{"o":29537.834429165,"h":29822.9492271557,"l":29516.0392244182,"c":29797.6684432028,"v":331725.8766330482,"t":1721365200}
+{"o":29797.6684432028,"h":30408.794364755,"l":29780.6512432521,"c":30208.8097287261,"v":459835.9894629465,"t":1721368800}
+{"o":30208.8097287261,"h":30212.95577938,"l":29548.5674748002,"c":29660.8283718416,"v":444158.1647894525,"t":1721372400}
+{"o":29660.8283718416,"h":29816.1772431175,"l":29259.8196053526,"c":29729.6490040799,"v":529184.2895770763,"t":1721376000}
+{"o":29729.6490040799,"h":30012.3666464687,"l":29471.8159834699,"c":29521.0993491356,"v":487539.0837904204,"t":1721379600}
+{"o":29521.0993491356,"h":29937.9754882389,"l":29455.3712667463,"c":29761.8509432555,"v":390999.6804879212,"t":1721383200}
+{"o":29761.8509432555,"h":29920.2546372983,"l":29702.9430077744,"c":29872.414318405,"v":336283.6730361394,"t":1721386800}
+{"o":29872.414318405,"h":30174.970138549,"l":29810.4024364198,"c":30102.3374894369,"v":380138.749139689,"t":1721390400}
+{"o":30102.3374894369,"h":30828.0589265505,"l":29837.0607500396,"c":30680.5213253773,"v":513541.5639176846,"t":1721394000}
+{"o":30680.5213253773,"h":31019.1362200686,"l":30604.7906889909,"c":31001.0066171465,"v":580211.1060191581,"t":1721397600}
+{"o":31001.0066171465,"h":31055.3006053042,"l":30703.2369096914,"c":31022.8192552216,"v":592432.0619133289,"t":1721401200}
+{"o":31022.8192552216,"h":31528.2865151058,"l":31010.9778973351,"c":31105.051350261,"v":680847.8773415945,"t":1721404800}
+{"o":31105.051350261,"h":31361.8943649146,"l":31013.5899266845,"c":31330.4964688385,"v":464547.5971027486,"t":1721408400}
+{"o":31330.4964688385,"h":31349.3578344559,"l":30922.9294292213,"c":31206.3954050231,"v":371139.0382229476,"t":1721412000}
+{"o":31206.3954050231,"h":31419.9200248215,"l":31170.368361927,"c":31326.1171298366,"v":464788.1330323518,"t":1721415600}
+{"o":31326.1171298366,"h":31346.2334604604,"l":30868.254708722,"c":31075.6920572107,"v":445730.709651046,"t":1721419200}
+{"o":31075.6920572107,"h":31234.45027064,"l":30868.090213013,"c":30896.463526669,"v":396919.5680013166,"t":1721422800}
+{"o":30896.463526669,"h":31143.8944821624,"l":30896.463526669,"c":31009.5918855476,"v":381453.1166500266,"t":1721426400}
+{"o":31009.5918855476,"h":31169.3926681921,"l":31003.8817691707,"c":31088.7861695333,"v":339467.9758410325,"t":1721430000}
+{"o":31088.7861695333,"h":31203.2668493953,"l":30932.4166184398,"c":31138.2498763459,"v":376630.8885455792,"t":1721433600}
+{"o":31138.2498763459,"h":31391.4258330343,"l":31116.5182307707,"c":31287.3510201355,"v":336320.1050786026,"t":1721437200}
+{"o":31287.3510201355,"h":31574.1247900597,"l":31209.2850257479,"c":31417.4655941546,"v":292452.2275839559,"t":1721440800}
+{"o":31417.4655941546,"h":31520.816609892,"l":31158.1023179238,"c":31176.6200458092,"v":279760.1337944234,"t":1721444400}
+{"o":31176.6200458092,"h":31319.7764323235,"l":31164.6346073038,"c":31302.5308472274,"v":263746.1686092971,"t":1721448000}
+{"o":31302.5308472274,"h":31311.7878834901,"l":31094.6004132752,"c":31237.8805373724,"v":312248.312926789,"t":1721451600}
+{"o":31237.8805373724,"h":31301.3050073999,"l":31073.8055757388,"c":31097.4081815993,"v":294962.2093121923,"t":1721455200}
+{"o":31097.4081815993,"h":31148.642352343,"l":30960.8936723222,"c":30987.7891122586,"v":278704.2593441529,"t":1721458800}
+{"o":30987.7891122586,"h":31138.6454306181,"l":30944.6954837027,"c":31004.2061540533,"v":295276.6662331269,"t":1721462400}
+{"o":31004.2061540533,"h":31212.3754520469,"l":30928.3966199942,"c":31072.3875852641,"v":310547.2807600976,"t":1721466000}
+{"o":31072.3875852641,"h":31153.0909908616,"l":30962.929642045,"c":31002.4982679217,"v":331107.4828837897,"t":1721469600}
+{"o":31002.4982679217,"h":31025.2538740618,"l":30817.9969141394,"c":30872.518584815,"v":309588.0134829651,"t":1721473200}
+{"o":30872.518584815,"h":31047.7665626841,"l":30872.518584815,"c":30957.1117967542,"v":325716.6935975787,"t":1721476800}
+{"o":30957.1117967542,"h":31007.7297495054,"l":30750.4476358392,"c":30917.7337344112,"v":376708.558482562,"t":1721480400}
+{"o":30917.7337344112,"h":31132.6480323909,"l":30883.5914058098,"c":31070.2208070112,"v":520065.6806201761,"t":1721484000}
+{"o":31070.2208070112,"h":31190.9469026095,"l":31013.5751011055,"c":31096.2293859083,"v":416100.4023442087,"t":1721487600}
+{"o":31096.2293859083,"h":31322.7235120463,"l":31049.6902283489,"c":31183.7680790188,"v":443485.2020461307,"t":1721491200}
+{"o":31183.7680790188,"h":32048.9885854403,"l":31119.9025789732,"c":32013.9512326063,"v":515900.1332517574,"t":1721494800}
+{"o":32013.9512326063,"h":32078.9542904756,"l":31815.1846234152,"c":31899.3253650945,"v":388218.4422533252,"t":1721498400}
+{"o":31899.3253650945,"h":32011.4637936278,"l":31644.5298588661,"c":31693.5203633175,"v":379935.3005008626,"t":1721502000}
+{"o":31693.5203633175,"h":31991.5496281684,"l":31686.6166095663,"c":31914.5284983887,"v":365042.9053664162,"t":1721505600}
+{"o":31914.5284983887,"h":32080.8019206684,"l":31739.8880877825,"c":32066.3654568034,"v":362589.7550389986,"t":1721509200}
+{"o":32066.3654568034,"h":32169.3123320685,"l":31782.1857769502,"c":31858.5605044,"v":361678.5030266021,"t":1721512800}
+{"o":31858.5605044,"h":32032.8651952439,"l":31833.3848016425,"c":31899.293145621,"v":259333.486168459,"t":1721516400}
+{"o":31899.293145621,"h":32006.3865855323,"l":31755.3780494278,"c":31795.9934774247,"v":269305.4451370573,"t":1721520000}
+{"o":31795.9934774247,"h":32063.7849635487,"l":31783.266503084,"c":31979.4486451383,"v":291563.6486080701,"t":1721523600}
+{"o":31979.4486451383,"h":32238.7505022711,"l":31890.7855424246,"c":31903.7253402528,"v":294223.6097256208,"t":1721527200}
+{"o":31903.7253402528,"h":31979.4868476801,"l":31801.9214822131,"c":31822.8647411533,"v":274138.9228280443,"t":1721530800}
+{"o":31822.8647411533,"h":31934.5667833237,"l":31780.6736415044,"c":31815.5490257548,"v":272063.5779119762,"t":1721534400}
+{"o":31815.5490257548,"h":31869.9168392313,"l":31703.9663870778,"c":31815.0158474001,"v":295291.5925488268,"t":1721538000}
+{"o":31815.0158474001,"h":31864.0872973959,"l":31456.2878534181,"c":31491.3236871382,"v":331372.4178998649,"t":1721541600}
+{"o":31491.3236871382,"h":31589.5826391021,"l":31427.2590365324,"c":31481.3664520882,"v":300853.6222382018,"t":1721545200}
+{"o":31481.3664520882,"h":31598.8272141403,"l":31470.481856889,"c":31513.7356399071,"v":277393.0069654356,"t":1721548800}
+{"o":31513.7356399071,"h":31732.0513520885,"l":31476.7788982046,"c":31731.3753233171,"v":276919.3182141507,"t":1721552400}
+{"o":31731.3753233171,"h":31789.7534805525,"l":31631.8474769993,"c":31638.2560960917,"v":299740.237271874,"t":1721556000}
+{"o":31638.2560960917,"h":31781.1779956617,"l":31622.5184162378,"c":31764.5872239144,"v":325561.9002313144,"t":1721559600}
+{"o":31764.5872239144,"h":31861.423683201,"l":31677.0098496961,"c":31736.3304829137,"v":352495.2872454646,"t":1721563200}
+{"o":31736.3304829137,"h":31858.4051402784,"l":31535.2137343026,"c":31640.9220304197,"v":358103.1020145073,"t":1721566800}
+{"o":31640.9220304197,"h":32066.5437205579,"l":31506.2191278119,"c":31984.4210499367,"v":487556.7136640426,"t":1721570400}
+{"o":31984.4210499367,"h":32438.5340345933,"l":31809.7513967097,"c":32237.6424742755,"v":551079.7970508423,"t":1721574000}
+{"o":32237.6424742755,"h":32563.1305015279,"l":32072.6432277351,"c":32520.3098567379,"v":489601.989718708,"t":1721577600}
+{"o":32520.3098567379,"h":32560.6953353505,"l":31735.9297334718,"c":31887.5298522413,"v":602098.9240445107,"t":1721581200}
+{"o":31887.5298522413,"h":32682.227706333,"l":31356.8269916587,"c":32146.5872335379,"v":1140542.8053943745,"t":1721584800}
+{"o":32146.5872335379,"h":32717.8541373102,"l":32034.8903110136,"c":32702.1124611058,"v":555300.7957214911,"t":1721588400}
+{"o":32702.1124611058,"h":33916.5219507472,"l":32606.996490018,"c":33488.0935161601,"v":837308.1660450603,"t":1721592000}
+{"o":33488.0935161601,"h":33947.8426660467,"l":33344.6902941043,"c":33862.2773461671,"v":642034.5215363045,"t":1721595600}
+{"o":33862.2773461671,"h":33879.3811885957,"l":33263.3611834069,"c":33792.319628016,"v":579239.2709063343,"t":1721599200}
+{"o":33792.319628016,"h":34070.4550962699,"l":33726.4889040232,"c":33885.0979001661,"v":502305.1878532346,"t":1721602800}
+{"o":33885.0979001661,"h":34111.2440960989,"l":33572.9279088801,"c":33622.9753045999,"v":524855.9224902163,"t":1721606400}
+{"o":33622.9753045999,"h":33678.6105521477,"l":33306.0299298894,"c":33327.9401070591,"v":456306.2890410568,"t":1721610000}
+{"o":33327.9401070591,"h":33658.4697438977,"l":33266.829582127,"c":33500.3138389017,"v":442536.8884588696,"t":1721613600}
+{"o":33500.3138389017,"h":33531.860757945,"l":33201.4096831749,"c":33235.5991367716,"v":384090.7468988309,"t":1721617200}
+{"o":33235.5991367716,"h":33391.8883882946,"l":33184.6450050315,"c":33307.791225624,"v":352349.5805654232,"t":1721620800}
+{"o":33307.791225624,"h":33350.7976982235,"l":32743.6026533892,"c":32938.0410477884,"v":411317.8386058584,"t":1721624400}
+{"o":32938.0410477884,"h":33092.1509103533,"l":32755.6020941904,"c":32975.2101741223,"v":539206.9179580003,"t":1721628000}
+{"o":32975.2101741223,"h":32975.4396859871,"l":32642.8743229729,"c":32779.6130994721,"v":432070.2691632116,"t":1721631600}
+{"o":32779.6130994721,"h":32955.5162990617,"l":32490.8572725494,"c":32569.4916008119,"v":433849.3998430363,"t":1721635200}
+{"o":32569.4916008119,"h":32877.1174364905,"l":32475.1638383046,"c":32877.1174364905,"v":386946.0224998274,"t":1721638800}
+{"o":32877.1174364905,"h":33263.0885242525,"l":32832.4204554206,"c":32972.6429066829,"v":393257.5364824691,"t":1721642400}
+{"o":32972.6429066829,"h":33232.5818451767,"l":32933.7153883022,"c":33190.3155184608,"v":366817.350719157,"t":1721646000}
+{"o":33190.3155184608,"h":33285.7019585471,"l":32970.4676971107,"c":33146.9747805303,"v":386800.4400728515,"t":1721649600}
+{"o":33146.9747805303,"h":33405.0825344782,"l":32725.9898942077,"c":32833.4128252753,"v":493003.1650356711,"t":1721653200}
+{"o":32833.4128252753,"h":33101.4713695733,"l":32550.830064474,"c":32724.800118364,"v":534684.128063224,"t":1721656800}
+{"o":32724.800118364,"h":33185.0136809717,"l":32531.8397235156,"c":33034.3282968046,"v":504198.9024923502,"t":1721660400}
+{"o":33034.3282968046,"h":33200.3641083856,"l":32884.0321072001,"c":32926.9208695984,"v":513024.9539246305,"t":1721664000}
+{"o":32926.9208695984,"h":33323.7183822138,"l":32825.4368566244,"c":33290.3070361262,"v":409686.703247564,"t":1721667600}
+{"o":33290.3070361262,"h":33593.3461217289,"l":33234.6090923041,"c":33258.6452973662,"v":449047.7905386602,"t":1721671200}
+{"o":33258.6452973662,"h":33634.5391976583,"l":33213.8146866213,"c":33600.6956525855,"v":420879.2484656224,"t":1721674800}
+{"o":33600.6956525855,"h":33696.3172726663,"l":33401.1875582441,"c":33540.8099550473,"v":549887.3707363328,"t":1721678400}
+{"o":33540.8099550473,"h":33543.1744271549,"l":33030.4285216021,"c":33101.9774858986,"v":528513.5028751713,"t":1721682000}
+{"o":33101.9774858986,"h":33108.2659593197,"l":32694.1510411328,"c":32800.2166578758,"v":503210.0251651056,"t":1721685600}
+{"o":32800.2166578758,"h":32963.1372109496,"l":32551.8402034032,"c":32869.5986107645,"v":396475.867773959,"t":1721689200}
+{"o":32869.5986107645,"h":33172.3840364589,"l":32833.6329040115,"c":32863.8487272268,"v":390841.1819004074,"t":1721692800}
+{"o":32863.8487272268,"h":32965.7760826487,"l":32609.5057519018,"c":32767.6980867569,"v":410399.1536373267,"t":1721696400}
+{"o":32767.6980867569,"h":32983.7548883361,"l":32548.4521134892,"c":32974.5478540042,"v":377755.2369619029,"t":1721700000}
+{"o":32974.5478540042,"h":33044.4550950166,"l":32866.8149584804,"c":32896.1933169269,"v":489774.2234507334,"t":1721703600}
+{"o":32896.1933169269,"h":32909.8704703698,"l":32229.9436790317,"c":32269.3555380107,"v":508273.0764510162,"t":1721707200}
+{"o":32269.3555380107,"h":32309.3918749946,"l":31918.1756116299,"c":32047.9601373754,"v":524188.739348435,"t":1721710800}
+{"o":32047.9601373754,"h":32332.7335724771,"l":31980.4104204077,"c":32155.9738485943,"v":534264.3194779718,"t":1721714400}
+{"o":32155.9738485943,"h":32383.4842971553,"l":32110.5161957447,"c":32336.5919326496,"v":422950.2156287433,"t":1721718000}
+{"o":32336.5919326496,"h":32714.1169451015,"l":32279.6407316441,"c":32572.6440426229,"v":418125.7696750775,"t":1721721600}
+{"o":32572.6440426229,"h":32746.509715459,"l":32464.0123170314,"c":32673.3147920021,"v":380059.6276119139,"t":1721725200}
+{"o":32673.3147920021,"h":32831.1876628378,"l":32571.144232464,"c":32571.144232464,"v":361766.0336970816,"t":1721728800}
+{"o":32571.144232464,"h":32571.144232464,"l":31996.4629794945,"c":32258.8387876239,"v":444106.855440949,"t":1721732400}
+{"o":32258.8387876239,"h":32344.8018385686,"l":32020.8850332967,"c":32230.3155027328,"v":403224.8255160914,"t":1721736000}
+{"o":32230.3155027328,"h":32315.7972199742,"l":31642.3295757199,"c":31938.9565076866,"v":594288.9059070939,"t":1721739600}
+{"o":31938.9565076866,"h":32773.0913476445,"l":31897.3312646978,"c":32732.0451277011,"v":700283.149151803,"t":1721743200}
+{"o":32732.0451277011,"h":32753.6808166269,"l":32292.9934728897,"c":32439.1622992733,"v":794281.0763968901,"t":1721746800}
+{"o":32439.1622992733,"h":32516.4643949397,"l":31485.4685448998,"c":31531.3450120537,"v":717766.418263889,"t":1721750400}
+{"o":31531.3450120537,"h":31974.5584928544,"l":31353.7422278381,"c":31921.1765141119,"v":830073.0988160446,"t":1721754000}
+{"o":31921.1765141119,"h":32033.1339693491,"l":31673.3056249962,"c":31708.4182872663,"v":610845.1243346542,"t":1721757600}
+{"o":31708.4182872663,"h":31933.5939291073,"l":31518.3847396841,"c":31594.5824851505,"v":550982.6473775782,"t":1721761200}
+{"o":31594.5824851505,"h":32013.7998974184,"l":31572.9829904181,"c":31935.3507863222,"v":516393.390010842,"t":1721764800}
+{"o":31935.3507863222,"h":32121.1148925694,"l":31793.6627791111,"c":31793.6627791111,"v":520055.4236858304,"t":1721768400}
+{"o":31793.6627791111,"h":31916.3916299478,"l":31496.64860075,"c":31760.7645116295,"v":440473.1485788211,"t":1721772000}
+{"o":31760.7645116295,"h":31852.3381196006,"l":31460.2432161274,"c":31783.298279382,"v":399945.9840641442,"t":1721775600}
+{"o":31783.298279382,"h":32027.7171513008,"l":31418.6320570945,"c":31428.9764848825,"v":446296.2418662311,"t":1721779200}
+{"o":31428.9764848825,"h":31837.944763212,"l":31401.4984416361,"c":31522.6930113652,"v":415980.3205932694,"t":1721782800}
+{"o":31522.6930113652,"h":31860.9898409916,"l":31430.45769724,"c":31847.5208818244,"v":376008.285769876,"t":1721786400}
+{"o":31847.5208818244,"h":32065.9058688302,"l":31731.9385716729,"c":31903.5900991607,"v":354001.8666287453,"t":1721790000}
+{"o":31903.5900991607,"h":31938.7032111915,"l":31747.8740879769,"c":31877.1219060597,"v":328792.9431445124,"t":1721793600}
+{"o":31877.1219060597,"h":31888.8382251668,"l":31641.7227811863,"c":31811.6361822575,"v":362815.485860998,"t":1721797200}
+{"o":31811.6361822575,"h":32011.4537415067,"l":31738.1315406472,"c":31929.6325618635,"v":317085.9735056894,"t":1721800800}
+{"o":31929.6325618635,"h":32081.1134801452,"l":31871.5818974214,"c":32004.5242195365,"v":336258.7562760355,"t":1721804400}
+{"o":32004.5242195365,"h":32591.9615865583,"l":31907.2136985242,"c":32457.7513088884,"v":470083.7709090839,"t":1721808000}
+{"o":32457.7513088884,"h":32526.5118931621,"l":32318.9718170915,"c":32423.9742300268,"v":384818.2810002484,"t":1721811600}
+{"o":32423.9742300268,"h":32644.9906505636,"l":32385.2912560015,"c":32605.4516578473,"v":358522.2072766832,"t":1721815200}
+{"o":32605.4516578473,"h":32790.4978391371,"l":32592.9121091756,"c":32661.9807405548,"v":368684.8488912918,"t":1721818800}
+{"o":32661.9807405548,"h":32699.8790628134,"l":32379.9434117705,"c":32429.433029944,"v":380686.4775883216,"t":1721822400}
+{"o":32429.433029944,"h":32894.3870532278,"l":32402.9653260356,"c":32581.0974480829,"v":477224.1372444278,"t":1721826000}
+{"o":32581.0974480829,"h":33416.286875495,"l":32534.6729488665,"c":33258.6574470848,"v":609619.8671369796,"t":1721829600}
+{"o":33258.6574470848,"h":33388.573134783,"l":32653.6273903764,"c":32667.2573371569,"v":583022.2932471132,"t":1721833200}
+{"o":32667.2573371569,"h":33169.0988610626,"l":32415.1227317269,"c":33169.0988610626,"v":603978.0892398525,"t":1721836800}
+{"o":33169.0988610626,"h":33531.7487474686,"l":33145.5280072942,"c":33359.436418709,"v":565538.4253064527,"t":1721840400}
+{"o":33359.436418709,"h":33381.7721713997,"l":32596.314576525,"c":32671.3875766324,"v":585455.7725162872,"t":1721844000}
+{"o":32671.3875766324,"h":33075.8139001972,"l":32571.1476234345,"c":32722.2476454316,"v":511113.8294672042,"t":1721847600}
+{"o":32722.2476454316,"h":33127.2645861626,"l":32722.2476454316,"c":33083.4897359608,"v":469365.397802814,"t":1721851200}
+{"o":33083.4897359608,"h":33110.8254153474,"l":32273.1573680691,"c":32600.3368599418,"v":668895.434971365,"t":1721854800}
+{"o":32600.3368599418,"h":32926.38144092,"l":32549.2565814329,"c":32578.9316010031,"v":573910.3791119093,"t":1721858400}
+{"o":32578.9316010031,"h":32730.8554536456,"l":32340.7014316684,"c":32701.6429514397,"v":528154.8001209644,"t":1721862000}
+{"o":32701.6429514397,"h":32993.3984750783,"l":32540.6648452431,"c":32797.4650757793,"v":470183.3220065339,"t":1721865600}
+{"o":32797.4650757793,"h":32798.3266876718,"l":31624.9289892138,"c":32205.7526125855,"v":1091550.6311481625,"t":1721869200}
+{"o":32205.7526125855,"h":32206.5461589128,"l":30929.8889287271,"c":31369.5969253004,"v":894738.5405010383,"t":1721872800}
+{"o":31369.5969253004,"h":31429.5645574286,"l":31098.7900068896,"c":31331.3264576182,"v":498483.122257727,"t":1721876400}
+{"o":31331.3264576182,"h":31741.6070597945,"l":31128.2190459054,"c":31599.7953004285,"v":444782.6121834634,"t":1721880000}
+{"o":31599.7953004285,"h":31757.3490819061,"l":31278.7134787812,"c":31325.5817973392,"v":358061.4781118094,"t":1721883600}
+{"o":31325.5817973392,"h":31587.7697277762,"l":31178.7627348807,"c":31521.6239658485,"v":374057.0803056028,"t":1721887200}
+{"o":31521.6239658485,"h":31606.8622140001,"l":31097.4991770802,"c":31118.1874166786,"v":398465.9733319906,"t":1721890800}
+{"o":31118.1874166786,"h":31402.6042999426,"l":30982.7144741283,"c":31275.9083643453,"v":452603.4680635822,"t":1721894400}
+{"o":31275.9083643453,"h":31451.5716527795,"l":31152.0723524287,"c":31212.4352933195,"v":371264.0432102815,"t":1721898000}
+{"o":31212.4352933195,"h":31224.7324427653,"l":30697.2332068127,"c":30847.8718962719,"v":569753.8054210019,"t":1721901600}
+{"o":30847.8718962719,"h":31100.9127244565,"l":30798.2358361607,"c":31005.4159218702,"v":490797.9196772393,"t":1721905200}
+{"o":31005.4159218702,"h":31190.010207114,"l":30554.0362863078,"c":30759.4557875213,"v":629613.7317287668,"t":1721908800}
+{"o":30759.4557875213,"h":30999.3470705934,"l":30587.0478941753,"c":30875.7619165446,"v":665025.7718325584,"t":1721912400}
+{"o":30875.7619165446,"h":31492.6105654197,"l":30447.7454815211,"c":31468.8296137363,"v":840018.9717899874,"t":1721916000}
+{"o":31468.8296137363,"h":31604.9152989906,"l":31155.5163997365,"c":31297.416728915,"v":665339.2472439761,"t":1721919600}
+{"o":31297.416728915,"h":31681.0176986654,"l":31135.5550888688,"c":31358.5606243521,"v":692524.7604017422,"t":1721923200}
+{"o":31358.5606243521,"h":31548.5654323244,"l":31154.347674169,"c":31274.0178931714,"v":573185.7474609915,"t":1721926800}
+{"o":31274.0178931714,"h":31398.3779164723,"l":30684.5886470556,"c":30787.437964401,"v":612254.2107483622,"t":1721930400}
+{"o":30787.437964401,"h":30999.2384500968,"l":30601.4323759425,"c":30881.1331939413,"v":636881.0838845619,"t":1721934000}
+{"o":30881.1331939413,"h":31318.2858588827,"l":30403.4636517275,"c":31318.2858588827,"v":633522.223777158,"t":1721937600}
+{"o":31318.2858588827,"h":31705.8366409079,"l":31169.412362758,"c":31573.4820785061,"v":676807.8197018979,"t":1721941200}
+{"o":31573.4820785061,"h":31739.5819729011,"l":31434.8666201533,"c":31644.0603228212,"v":494102.4424866871,"t":1721944800}
+{"o":31644.0603228212,"h":31754.1878963277,"l":31444.9443220113,"c":31571.719723956,"v":441763.5382384511,"t":1721948400}
+{"o":31571.719723956,"h":31869.7842876795,"l":31538.2557955522,"c":31765.753675784,"v":469607.4494248679,"t":1721952000}
+{"o":31765.753675784,"h":32008.5954912507,"l":31699.4424775994,"c":31969.8147458149,"v":511414.3900903363,"t":1721955600}
+{"o":31969.8147458149,"h":32339.143519242,"l":31935.4051246212,"c":32260.6558915053,"v":498602.8956890819,"t":1721959200}
+{"o":32260.6558915053,"h":32499.0346971116,"l":32168.0484043987,"c":32278.9161420511,"v":551640.8663456414,"t":1721962800}
+{"o":32278.9161420511,"h":32578.9065034471,"l":32260.4093840332,"c":32545.6830984382,"v":467603.7974498134,"t":1721966400}
+{"o":32545.6830984382,"h":32644.8525612936,"l":32408.1724772681,"c":32518.2006459219,"v":435259.5211716992,"t":1721970000}
+{"o":32518.2006459219,"h":32645.271447505,"l":32470.0779264111,"c":32546.1388011099,"v":369060.8730664167,"t":1721973600}
+{"o":32546.1388011099,"h":32645.7405299525,"l":32451.1840061923,"c":32470.6400193073,"v":348095.9885079908,"t":1721977200}
+{"o":32470.6400193073,"h":32755.2104184543,"l":32458.5882458661,"c":32722.0737480014,"v":381806.6144381028,"t":1721980800}
+{"o":32722.0737480014,"h":33074.7830374978,"l":32722.0737480014,"c":32880.909167654,"v":461601.153591939,"t":1721984400}
+{"o":32880.909167654,"h":32995.817587348,"l":32736.2490370147,"c":32804.7235606255,"v":438224.7594550189,"t":1721988000}
+{"o":32804.7235606255,"h":32881.9319199004,"l":32719.6561500077,"c":32831.1602780767,"v":357034.2461849544,"t":1721991600}
+{"o":32831.1602780767,"h":32960.6345458317,"l":32667.9808706839,"c":32741.1390124233,"v":414058.1487401699,"t":1721995200}
+{"o":32741.1390124233,"h":33679.0894931507,"l":32612.2038839462,"c":33567.0609315508,"v":539063.3101375969,"t":1721998800}
+{"o":33567.0609315508,"h":33637.1775838247,"l":32916.5701728723,"c":33243.4173311999,"v":702371.2223370525,"t":1722002400}
+{"o":33243.4173311999,"h":33471.6064834345,"l":33201.3397273447,"c":33347.9097815785,"v":534357.2018021058,"t":1722006000}
+{"o":33347.9097815785,"h":33446.7705118767,"l":33201.2399364321,"c":33283.6919248357,"v":459435.8341750966,"t":1722009600}
+{"o":33283.6919248357,"h":33551.9202564518,"l":33260.4560089915,"c":33397.9190071672,"v":415123.2817542588,"t":1722013200}
+{"o":33397.9190071672,"h":33528.5998165386,"l":33336.1384974427,"c":33525.795593284,"v":396042.0828330896,"t":1722016800}
+{"o":33525.795593284,"h":33615.3675788451,"l":33402.8779147517,"c":33482.4982417367,"v":422824.4894860972,"t":1722020400}
+{"o":33482.4982417367,"h":33499.3124283042,"l":33262.3196287026,"c":33346.8532919423,"v":382356.8549181041,"t":1722024000}
+{"o":33346.8532919423,"h":33601.7401842185,"l":33283.8355916562,"c":33493.2691119024,"v":364221.4041386999,"t":1722027600}
+{"o":33493.2691119024,"h":33679.5812195909,"l":33426.3370811689,"c":33662.8485728709,"v":353694.7912357524,"t":1722031200}
+{"o":33662.8485728709,"h":33744.5395216242,"l":33582.3430236073,"c":33621.8556063642,"v":342371.1252125981,"t":1722034800}
+{"o":33621.8556063642,"h":33686.6788792625,"l":33419.4895874645,"c":33517.0889963562,"v":380622.6252445452,"t":1722038400}
+{"o":33517.0889963562,"h":33525.0272424202,"l":33349.4428505055,"c":33376.1798083656,"v":335736.4054168462,"t":1722042000}
+{"o":33376.1798083656,"h":33831.361550201,"l":33312.0178332028,"c":33787.7904677091,"v":368658.6712555184,"t":1722045600}
+{"o":33787.7904677091,"h":33967.70678,"l":33527.6475607395,"c":33567.8727617948,"v":380642.5294139648,"t":1722049200}
+{"o":33567.8727617948,"h":33805.5799287459,"l":33535.0327490401,"c":33805.5799287459,"v":315718.3752358438,"t":1722052800}
+{"o":33805.5799287459,"h":33996.2791409471,"l":33734.1628578661,"c":33751.0561695132,"v":365734.680649174,"t":1722056400}
+{"o":33751.0561695132,"h":33979.0505926046,"l":33730.5292582332,"c":33942.9715713512,"v":331225.1733134589,"t":1722060000}
+{"o":33942.9715713512,"h":34208.1167782581,"l":33781.8527382491,"c":34141.7065940386,"v":432511.7503241617,"t":1722063600}
+{"o":34141.7065940386,"h":34417.5315019685,"l":34138.6658756205,"c":34391.0412060157,"v":441972.5276269002,"t":1722067200}
+{"o":34391.0412060157,"h":34394.2815184834,"l":34214.6453318012,"c":34242.9752841968,"v":390741.7593221306,"t":1722070800}
+{"o":34242.9752841968,"h":34270.011875086,"l":34038.258465342,"c":34064.16811327,"v":350852.8469487907,"t":1722074400}
+{"o":34064.16811327,"h":34086.6725831952,"l":33867.5799944552,"c":34062.6472822768,"v":439437.001489364,"t":1722078000}
+{"o":34062.6472822768,"h":34327.3790453154,"l":34060.545769344,"c":34193.5793169003,"v":418227.1354926965,"t":1722081600}
+{"o":34193.5793169003,"h":34587.3655054281,"l":34151.0384457488,"c":34450.5478509908,"v":499663.0551022697,"t":1722085200}
+{"o":34450.5478509908,"h":34487.5090474625,"l":33885.8557537439,"c":34031.1779965239,"v":579047.7289585997,"t":1722088800}
+{"o":34031.1779965239,"h":34080.8670029599,"l":33357.7507980688,"c":33525.5174807125,"v":646384.6104385632,"t":1722092400}
+{"o":33525.5174807125,"h":33666.9645424866,"l":33358.4364818859,"c":33397.3642194214,"v":519951.2878179454,"t":1722096000}
+{"o":33397.3642194214,"h":33537.931538357,"l":33160.2189791158,"c":33218.3512042228,"v":581785.3074119936,"t":1722099600}
+{"o":33218.3512042228,"h":33595.8695966153,"l":33190.6657600731,"c":33310.9588655215,"v":493863.1948224773,"t":1722103200}
+{"o":33310.9588655215,"h":33372.1746784592,"l":32970.2217073602,"c":33346.1709828397,"v":638669.8742620492,"t":1722106800}
+{"o":33346.1709828397,"h":33667.8101062974,"l":32731.6551588639,"c":33635.5996906164,"v":994043.3152162384,"t":1722110400}
+{"o":33635.5996906164,"h":34302.8183746605,"l":33435.0091599621,"c":34174.1527881612,"v":1164812.2799708694,"t":1722114000}
+{"o":34174.1527881612,"h":34312.8772576504,"l":34044.5924873564,"c":34113.1591503517,"v":888266.4261922039,"t":1722117600}
+{"o":34113.1591503517,"h":34113.1591503517,"l":33742.2868994968,"c":33798.805014979,"v":848987.2785389918,"t":1722121200}
+{"o":33798.805014979,"h":34017.5968823891,"l":33524.5142344441,"c":33968.1787553292,"v":1338046.8026268762,"t":1722124800}
+{"o":33968.1787553292,"h":34287.3643691462,"l":33953.4246267534,"c":34117.2503386529,"v":881599.0075719884,"t":1722128400}
+{"o":34117.2503386529,"h":34209.4019799044,"l":33932.4931218762,"c":34000.3658383604,"v":628206.1517765236,"t":1722132000}
+{"o":34000.3658383604,"h":34019.4004845458,"l":33808.4676246076,"c":33869.9469522767,"v":622221.1007353646,"t":1722135600}
+{"o":33869.9469522767,"h":33960.8907879057,"l":33470.5628837938,"c":33479.9261932103,"v":503263.7163294886,"t":1722139200}
+{"o":33479.9261932103,"h":33612.7410358396,"l":33275.0315609307,"c":33554.9817455333,"v":538636.9622477795,"t":1722142800}
+{"o":33554.9817455333,"h":33599.7628682393,"l":33370.7314786699,"c":33469.5956901385,"v":474039.5317318254,"t":1722146400}
+{"o":33469.5956901385,"h":33808.710183972,"l":33381.368032002,"c":33775.201391662,"v":522927.8687960661,"t":1722150000}
+{"o":33775.201391662,"h":33890.9410768257,"l":33627.2731198098,"c":33754.3983623203,"v":396621.2834026435,"t":1722153600}
+{"o":33754.3983623203,"h":33907.4165645186,"l":33714.6574583362,"c":33743.1421254739,"v":378849.4438725741,"t":1722157200}
+{"o":33743.1421254739,"h":33945.4986157508,"l":33708.7241660278,"c":33894.7233267912,"v":399147.9429959189,"t":1722160800}
+{"o":33894.7233267912,"h":34143.7673779946,"l":33888.030263319,"c":34037.9899138496,"v":538795.4017522827,"t":1722164400}
+{"o":34037.9899138496,"h":34244.802019513,"l":33948.5788167725,"c":34143.2984437314,"v":577994.9231777206,"t":1722168000}
+{"o":34143.2984437314,"h":34291.3888847609,"l":34084.3034755973,"c":34235.7694095363,"v":519499.4179233019,"t":1722171600}
+{"o":34235.7694095363,"h":34286.7587509978,"l":33824.5654664775,"c":33942.4547243064,"v":670245.4492781023,"t":1722175200}
+{"o":33942.4547243064,"h":33996.1037731455,"l":33764.0220879164,"c":33820.3459789761,"v":592300.4422569235,"t":1722178800}
+{"o":33820.3459789761,"h":33986.8814522887,"l":33696.9610019616,"c":33733.214162976,"v":512544.0577923513,"t":1722182400}
+{"o":33733.214162976,"h":33864.6297130748,"l":33641.8311666122,"c":33777.7507574752,"v":453912.7590850691,"t":1722186000}
+{"o":33777.7507574752,"h":34076.0839288452,"l":33722.4904911438,"c":34006.4331047616,"v":473563.796125804,"t":1722189600}
+{"o":34006.4331047616,"h":34088.0879385802,"l":33865.9161700599,"c":33942.1053568516,"v":496621.091745391,"t":1722193200}
+{"o":33942.1053568516,"h":34056.6994617168,"l":33872.5390385738,"c":34029.096115351,"v":499093.2152730222,"t":1722196800}
+{"o":34029.096115351,"h":34056.0886758398,"l":33745.4923055702,"c":33906.3870079252,"v":536884.8157127398,"t":1722200400}
+{"o":33906.3870079252,"h":33995.3803517789,"l":33562.1152759089,"c":33695.093431206,"v":581821.2474608846,"t":1722204000}
+{"o":33695.093431206,"h":34015.6526723615,"l":33627.0587401569,"c":33970.0279971341,"v":416122.4691855763,"t":1722207600}
+{"o":33970.0279971341,"h":34748.0783090198,"l":33878.4377288184,"c":34555.0478886345,"v":588608.3565635558,"t":1722211200}
+{"o":34555.0478886345,"h":34715.3485035051,"l":34403.7075305962,"c":34458.6797768843,"v":505742.4776352948,"t":1722214800}
+{"o":34458.6797768843,"h":35358.9784954844,"l":34407.1383629938,"c":35320.2562414247,"v":579475.6231287755,"t":1722218400}
+{"o":35320.2562414247,"h":35510.2105618244,"l":35208.6756459753,"c":35306.6626449112,"v":538029.1334110354,"t":1722222000}
+{"o":35306.6626449112,"h":35580.2410361889,"l":35253.2215495162,"c":35555.213518744,"v":451357.5455362746,"t":1722225600}
+{"o":35555.213518744,"h":35623.0886384664,"l":35432.6536721902,"c":35559.3066782629,"v":500199.8877143016,"t":1722229200}
+{"o":35559.3066782629,"h":35589.9734225001,"l":35373.5355014802,"c":35396.8845565556,"v":492302.7938555035,"t":1722232800}
+{"o":35396.8845565556,"h":35454.6553272391,"l":35106.0588905985,"c":35319.0614791131,"v":483662.2412198911,"t":1722236400}
+{"o":35319.0614791131,"h":35342.162201837,"l":35137.8297139964,"c":35195.9467902289,"v":374543.4583273834,"t":1722240000}
+{"o":35195.9467902289,"h":35287.3632425157,"l":35143.9778382736,"c":35261.2424733167,"v":313545.5979350469,"t":1722243600}
+{"o":35261.2424733167,"h":35263.6965504964,"l":35016.7909467674,"c":35055.7166970329,"v":366122.7464210835,"t":1722247200}
+{"o":35055.7166970329,"h":35248.8013279222,"l":34961.3315528954,"c":35060.6298966495,"v":421031.0112635267,"t":1722250800}
+{"o":35060.6298966495,"h":35466.6633783225,"l":35024.0437748364,"c":35361.0488632735,"v":526827.8428108897,"t":1722254400}
+{"o":35361.0488632735,"h":35408.8722923348,"l":34970.3505222992,"c":35024.2410096674,"v":593396.3871468964,"t":1722258000}
+{"o":35024.2410096674,"h":35072.4703902109,"l":34307.9652112,"c":34464.4010651741,"v":778764.534982275,"t":1722261600}
+{"o":34464.4010651741,"h":34573.6499527567,"l":34096.7753481406,"c":34350.8184808084,"v":850156.1197489568,"t":1722265200}
+{"o":34350.8184808084,"h":34436.2709171139,"l":33824.8809558565,"c":33936.2340858991,"v":679560.1288881433,"t":1722268800}
+{"o":33936.2340858991,"h":34338.3612883666,"l":33870.5532174039,"c":34281.2871043238,"v":555374.9982938173,"t":1722272400}
+{"o":34281.2871043238,"h":34420.7182039003,"l":34078.9960478634,"c":34104.6141615337,"v":493770.9455006503,"t":1722276000}
+{"o":34104.6141615337,"h":34323.2819669058,"l":33985.8722385269,"c":34322.258413405,"v":466766.8737033229,"t":1722279600}
+{"o":34322.258413405,"h":34538.8682503966,"l":34105.1432574133,"c":34128.4958744323,"v":488503.2410226015,"t":1722283200}
+{"o":34128.4958744323,"h":34146.7198300673,"l":33615.1733495523,"c":33775.0684585197,"v":526855.7918451331,"t":1722286800}
+{"o":33775.0684585197,"h":34009.982235009,"l":33640.26828631,"c":33658.1806032513,"v":522422.1432362493,"t":1722290400}
+{"o":33658.1806032513,"h":33731.892592946,"l":33361.5120521653,"c":33524.0075715886,"v":573639.6725619603,"t":1722294000}
+{"o":33524.0075715886,"h":33753.5136749874,"l":33280.6347980378,"c":33589.2056963238,"v":606978.4173870787,"t":1722297600}
+{"o":33589.2056963238,"h":33740.4319490398,"l":33114.256084357,"c":33139.5225178397,"v":494802.1827925794,"t":1722301200}
+{"o":33139.5225178397,"h":33364.852919949,"l":32942.8332097661,"c":33229.5256283429,"v":515042.9191648129,"t":1722304800}
+{"o":33229.5256283429,"h":33571.2965107763,"l":33155.8670254436,"c":33539.1112623093,"v":559176.3811111432,"t":1722308400}
+{"o":33539.1112623093,"h":33799.3530738862,"l":33471.4858699657,"c":33794.2436522803,"v":465921.9214521948,"t":1722312000}
+{"o":33794.2436522803,"h":33927.3703715229,"l":33298.4108443767,"c":33424.7046865931,"v":544085.1704947911,"t":1722315600}
+{"o":33424.7046865931,"h":33594.082658308,"l":33385.1836329083,"c":33525.3354788096,"v":416735.6145222702,"t":1722319200}
+{"o":33525.3354788096,"h":33724.9750641825,"l":33487.2432105157,"c":33505.6553896084,"v":442025.7969647273,"t":1722322800}
+{"o":33505.6553896084,"h":33586.8295413257,"l":33226.4721633022,"c":33254.2133508685,"v":456957.1521033655,"t":1722326400}
+{"o":33254.2133508685,"h":33435.9362109688,"l":33249.5301211232,"c":33350.6588429412,"v":418850.3707678122,"t":1722330000}
+{"o":33350.6588429412,"h":33389.8312929987,"l":33116.5534843588,"c":33214.4744161777,"v":488175.911110029,"t":1722333600}
+{"o":33214.4744161777,"h":33278.5527917015,"l":33080.7221342426,"c":33246.8220207277,"v":373957.3712690096,"t":1722337200}
+{"o":33246.8220207277,"h":33339.3183669637,"l":32935.5014283401,"c":33318.7327234227,"v":428378.4602384988,"t":1722340800}
+{"o":33318.7327234227,"h":33541.4347263675,"l":32941.3051894515,"c":32987.9839064594,"v":602205.8887717309,"t":1722344400}
+{"o":32987.9839064594,"h":33417.8352006389,"l":32834.2817902089,"c":33173.8374777787,"v":769919.7651743572,"t":1722348000}
+{"o":33173.8374777787,"h":33415.1715323917,"l":32896.6688263733,"c":33250.0567124061,"v":636862.1165152629,"t":1722351600}
+{"o":33250.0567124061,"h":33344.2858055721,"l":33034.1924459456,"c":33038.1966331149,"v":544669.0011540091,"t":1722355200}
+{"o":33038.1966331149,"h":33055.7917064656,"l":32540.1903710047,"c":32587.7492937786,"v":645587.8810861519,"t":1722358800}
+{"o":32587.7492937786,"h":32762.7260748664,"l":32454.9224441971,"c":32681.9636408046,"v":566770.1100371996,"t":1722362400}
+{"o":32681.9636408046,"h":32733.2829966108,"l":32382.803057556,"c":32682.6126062799,"v":581005.7662255655,"t":1722366000}
+{"o":32682.6126062799,"h":33049.9852218966,"l":32244.3712331755,"c":33010.5234666963,"v":649659.8486814209,"t":1722369600}
+{"o":33010.5234666963,"h":33055.4831028562,"l":32878.2510921002,"c":32972.6886814383,"v":441798.3143046672,"t":1722373200}
+{"o":32972.6886814383,"h":32990.3106327309,"l":32823.4203945206,"c":32945.9996537905,"v":392087.5633851212,"t":1722376800}
+{"o":32945.9996537905,"h":33061.6565158578,"l":32853.3308536279,"c":32909.1379358104,"v":330851.730723517,"t":1722380400}
+{"o":32909.1379358104,"h":33237.9775498195,"l":32712.3196324321,"c":33204.8580233168,"v":456791.0337436002,"t":1722384000}
+{"o":33204.8580233168,"h":33353.4825767547,"l":33028.909981675,"c":33321.6444403025,"v":394270.0246123626,"t":1722387600}
+{"o":33321.6444403025,"h":33379.3737010133,"l":33070.1739305272,"c":33133.1399797652,"v":369544.097740059,"t":1722391200}
+{"o":33133.1399797652,"h":33342.3462900062,"l":33102.6450818796,"c":33242.9232866048,"v":398120.7613143545,"t":1722394800}
+{"o":33242.9232866048,"h":33266.2086902275,"l":32721.173008329,"c":32907.4485337486,"v":430476.2811690019,"t":1722398400}
+{"o":32907.4485337486,"h":33407.5529037228,"l":32738.057429106,"c":33379.5399117411,"v":473069.5066739944,"t":1722402000}
+{"o":33379.5399117411,"h":33737.5259602508,"l":33341.8864618657,"c":33693.9452735364,"v":477857.7117766294,"t":1722405600}
+{"o":33693.9452735364,"h":33770.6504167468,"l":33593.6487844249,"c":33629.5831829177,"v":383975.7310451421,"t":1722409200}
+{"o":33629.5831829177,"h":33813.5002133764,"l":33511.9118432549,"c":33783.3082315076,"v":403681.3626942699,"t":1722412800}
+{"o":33783.3082315076,"h":33891.4263891499,"l":33637.7400823814,"c":33712.8147414456,"v":350569.976664212,"t":1722416400}
+{"o":33712.8147414456,"h":33731.1810626722,"l":33435.8493807532,"c":33452.0562164987,"v":337378.8076934179,"t":1722420000}
+{"o":33452.0562164987,"h":33559.6958165099,"l":33304.2260224237,"c":33364.137109819,"v":379821.5228274532,"t":1722423600}
+{"o":33364.137109819,"h":33508.8399923498,"l":33260.569161232,"c":33272.2366531364,"v":365243.3406272533,"t":1722427200}
+{"o":33272.2366531364,"h":33847.2466251259,"l":33263.3936687857,"c":33546.345393604,"v":449190.7885524322,"t":1722430800}
+{"o":33546.345393604,"h":33754.9497689695,"l":33079.0663908224,"c":33166.5045985239,"v":560965.7749288413,"t":1722434400}
+{"o":33166.5045985239,"h":33278.4450190782,"l":33017.0353678034,"c":33062.4435182593,"v":442861.1142934441,"t":1722438000}
+{"o":33062.4435182593,"h":33425.6227079992,"l":32968.205322204,"c":33093.8808051009,"v":448382.803885601,"t":1722441600}
+{"o":33093.8808051009,"h":33550.6623473874,"l":33013.6161096874,"c":33410.8748742511,"v":449289.0519210159,"t":1722445200}
+{"o":33410.8748742511,"h":33470.5042682306,"l":32861.2518375035,"c":33189.8146182083,"v":596463.5257968123,"t":1722448800}
+{"o":33189.8146182083,"h":33325.9026504431,"l":32153.9318017002,"c":32429.5849772434,"v":911859.3667551593,"t":1722452400}
+{"o":32429.5849772434,"h":32483.5703050285,"l":31848.4265360505,"c":31867.719166605,"v":721525.2305433039,"t":1722456000}
+{"o":31867.719166605,"h":32170.9411569926,"l":31714.6326441588,"c":31936.8161703087,"v":537393.0699021383,"t":1722459600}
+{"o":31936.8161703087,"h":31936.8161703087,"l":31565.6287312204,"c":31833.2776125211,"v":466232.3083949059,"t":1722463200}
+{"o":31833.2776125211,"h":31854.0857247906,"l":31522.452742399,"c":31542.419154713,"v":380368.1465532794,"t":1722466800}
+{"o":31542.419154713,"h":31759.3065863472,"l":31434.307292697,"c":31587.6168718916,"v":462619.2860733618,"t":1722470400}
+{"o":31587.6168718916,"h":31666.8340019313,"l":31256.8727332651,"c":31438.7743677779,"v":430504.2308977602,"t":1722474000}
+{"o":31438.7743677779,"h":31517.8894667462,"l":31074.6765312147,"c":31231.6506060274,"v":558747.2536930843,"t":1722477600}
+{"o":31231.6506060274,"h":31231.6591184743,"l":30939.1459589894,"c":30971.9779339277,"v":531411.3279461024,"t":1722481200}
+{"o":30971.9779339277,"h":31061.4629671043,"l":30490.6583203903,"c":30595.9483436319,"v":520566.7007868801,"t":1722484800}
+{"o":30595.9483436319,"h":31129.2903089298,"l":30492.4886268373,"c":31044.1933182761,"v":657783.7725359129,"t":1722488400}
+{"o":31044.1933182761,"h":31176.273530904,"l":30918.7530033748,"c":30941.1333990079,"v":518022.9397659765,"t":1722492000}
+{"o":30941.1333990079,"h":31121.8984130768,"l":30833.572160982,"c":30900.3897739469,"v":379602.7987750897,"t":1722495600}
+{"o":30900.3897739469,"h":31111.907506453,"l":30878.0031835909,"c":31098.4291954881,"v":326860.6329705733,"t":1722499200}
+{"o":31098.4291954881,"h":31210.5753081799,"l":30858.7212665614,"c":30889.171232274,"v":352136.8012874452,"t":1722502800}
+{"o":30889.171232274,"h":31072.6375753205,"l":30849.6768952641,"c":31055.5859600435,"v":293597.0853113148,"t":1722506400}
+{"o":31055.5859600435,"h":31212.0866492476,"l":30942.6901914567,"c":31161.0563127458,"v":342371.6514132781,"t":1722510000}
+{"o":31161.0563127458,"h":31486.4056388697,"l":31122.1820997497,"c":31399.0400057696,"v":427487.3999670281,"t":1722513600}
+{"o":31399.0400057696,"h":31479.1955110638,"l":31051.1568482428,"c":31163.7466893534,"v":405318.4331169045,"t":1722517200}
+{"o":31163.7466893534,"h":31226.8945985243,"l":30228.5032052849,"c":30233.7454584158,"v":541965.1470346951,"t":1722520800}
+{"o":30233.7454584158,"h":30299.9617910975,"l":29647.938616663,"c":29878.3828830234,"v":842664.7916302388,"t":1722524400}
+{"o":29878.3828830234,"h":29911.5808490523,"l":29457.040729503,"c":29794.1846100832,"v":722667.1138211959,"t":1722528000}
+{"o":29794.1846100832,"h":29816.0037361743,"l":29303.2566711411,"c":29781.0735908301,"v":524152.2960064475,"t":1722531600}
+{"o":29781.0735908301,"h":29795.7005289571,"l":28993.6457584108,"c":29357.9497651822,"v":629902.6070590605,"t":1722535200}
+{"o":29357.9497651822,"h":29862.9980109322,"l":29333.3868185505,"c":29814.2878404702,"v":557210.8174661055,"t":1722538800}
+{"o":29814.2878404702,"h":30323.641401673,"l":29587.931562981,"c":30270.1588209769,"v":537032.1249878078,"t":1722542400}
+{"o":30270.1588209769,"h":30797.8079243043,"l":30212.9232719149,"c":30540.9168611806,"v":562079.5777829817,"t":1722546000}
+{"o":30540.9168611806,"h":30924.3555347652,"l":30501.1696392365,"c":30745.7482310388,"v":521821.2325811148,"t":1722549600}
+{"o":30745.7482310388,"h":30893.5106098855,"l":30655.2637442111,"c":30723.4618670323,"v":410221.205994136,"t":1722553200}
+{"o":30723.4618670323,"h":31115.5310509699,"l":30658.3545556881,"c":30671.4708929112,"v":406513.3462737708,"t":1722556800}
+{"o":30671.4708929112,"h":30671.4708929112,"l":30161.4142873039,"c":30198.5818467737,"v":463855.7366232471,"t":1722560400}
+{"o":30198.5818467737,"h":30340.7899807183,"l":29661.8479602156,"c":29968.2673220848,"v":510694.6710404917,"t":1722564000}
+{"o":29968.2673220848,"h":30263.3136655769,"l":29846.8454044067,"c":30170.6585850678,"v":368585.9194591964,"t":1722567600}
+{"o":30170.6585850678,"h":30321.9863094596,"l":30066.6248914886,"c":30321.9863094596,"v":318659.6456440691,"t":1722571200}
+{"o":30321.9863094596,"h":30334.4023155902,"l":29774.6169683793,"c":29809.5970641348,"v":343261.7057371554,"t":1722574800}
+{"o":29809.5970641348,"h":29893.0670323993,"l":29209.9278532353,"c":29748.3002742199,"v":426483.3337124622,"t":1722578400}
+{"o":29748.3002742199,"h":29818.5438062741,"l":29407.7268964966,"c":29646.7379733223,"v":348060.0823503919,"t":1722582000}
+{"o":29646.7379733223,"h":29983.3710880588,"l":29448.137648402,"c":29969.6450816312,"v":351447.2732119864,"t":1722585600}
+{"o":29969.6450816312,"h":30194.5519091051,"l":29957.9569425479,"c":30095.3099544789,"v":402023.9787202635,"t":1722589200}
+{"o":30095.3099544789,"h":30279.6691532176,"l":29977.2112808784,"c":30182.8982903324,"v":328487.3287853507,"t":1722592800}
+{"o":30182.8982903324,"h":30361.380832595,"l":30120.4469085312,"c":30177.1529612698,"v":328644.5611127653,"t":1722596400}
+{"o":30177.1529612698,"h":30355.558989844,"l":29809.4602473629,"c":30107.1030104169,"v":586589.7776967062,"t":1722600000}
+{"o":30107.1030104169,"h":30771.0621441912,"l":29870.8508657517,"c":30497.2743321292,"v":602307.0889580874,"t":1722603600}
+{"o":30497.2743321292,"h":30539.5172170227,"l":28583.5323414239,"c":28954.0690959985,"v":807423.5146433625,"t":1722607200}
+{"o":28954.0690959985,"h":29039.0783823424,"l":28068.4250911378,"c":28807.0253305981,"v":1107356.1429464961,"t":1722610800}
+{"o":28807.0253305981,"h":28906.6518893444,"l":28324.9475352043,"c":28354.7405008963,"v":636095.1700692773,"t":1722614400}
+{"o":28354.7405008963,"h":28714.547241503,"l":28172.4903017223,"c":28360.5073587187,"v":510529.4105024826,"t":1722618000}
+{"o":28360.5073587187,"h":28430.6554646609,"l":28018.9191579837,"c":28138.8666381406,"v":482628.4363774019,"t":1722621600}
+{"o":28138.8666381406,"h":28193.2671078792,"l":27523.7881321759,"c":27765.8404843922,"v":615447.3175914482,"t":1722625200}
+{"o":27765.8404843922,"h":28245.9141081193,"l":27530.265735328,"c":28131.7795148149,"v":641448.1593814387,"t":1722628800}
+{"o":28131.7795148149,"h":28453.7097457441,"l":27640.5595478855,"c":28372.9044287449,"v":864253.3168762666,"t":1722632400}
+{"o":28372.9044287449,"h":28445.2725947224,"l":27949.5394582692,"c":28040.2955501194,"v":700577.4623279992,"t":1722636000}
+{"o":28040.2955501194,"h":28236.2321609622,"l":27721.5852691374,"c":28034.4582635256,"v":484451.341687538,"t":1722639600}
+{"o":28034.4582635256,"h":28262.1755502905,"l":27532.5786839271,"c":27732.5948523644,"v":596291.766535214,"t":1722643200}
+{"o":27732.5948523644,"h":27995.586767603,"l":27283.4112567594,"c":27901.998541901,"v":746189.2673893893,"t":1722646800}
+{"o":27901.998541901,"h":28028.5057201906,"l":27626.2432558117,"c":27635.746668378,"v":429278.0858602371,"t":1722650400}
+{"o":27635.746668378,"h":28195.9164673227,"l":27547.063271117,"c":28182.9791947914,"v":368998.9984966941,"t":1722654000}
+{"o":28182.9791947914,"h":28189.2211504183,"l":27754.7925026321,"c":27827.4806566614,"v":278756.2898305824,"t":1722657600}
+{"o":27827.4806566614,"h":28006.308445728,"l":27744.5750259104,"c":27876.6712894239,"v":321394.4567530515,"t":1722661200}
+{"o":27876.6712894239,"h":28028.9788226344,"l":27794.5226112014,"c":27999.8059140686,"v":297826.4956992429,"t":1722664800}
+{"o":27999.8059140686,"h":28171.9247232382,"l":27832.7589463979,"c":27844.3526725064,"v":305608.8587800541,"t":1722668400}
+{"o":27844.3526725064,"h":27890.2284090287,"l":27382.2021043947,"c":27599.5013581,"v":422860.1204984715,"t":1722672000}
+{"o":27599.5013581,"h":27730.8668968025,"l":27240.9716017402,"c":27730.8668968025,"v":416512.1399711626,"t":1722675600}
+{"o":27730.8668968025,"h":27919.6416585719,"l":27605.1878313823,"c":27860.9810115858,"v":327043.6089027882,"t":1722679200}
+{"o":27860.9810115858,"h":28010.4869744143,"l":27788.950245825,"c":27979.7937118406,"v":325097.5913886001,"t":1722682800}
+{"o":27979.7937118406,"h":28198.3610951733,"l":27893.4661739004,"c":28028.5819703888,"v":357089.3415375978,"t":1722686400}
+{"o":28028.5819703888,"h":28058.2965137589,"l":27789.3127159472,"c":27909.8369438132,"v":325480.9640036098,"t":1722690000}
+{"o":27909.8369438132,"h":28074.3375926454,"l":27731.2647671519,"c":27785.2756229942,"v":298363.7403449092,"t":1722693600}
+{"o":27785.2756229942,"h":27911.9572040997,"l":26805.7180704007,"c":26837.2174775097,"v":583658.0616129652,"t":1722697200}
+{"o":26837.2174775097,"h":27087.5168804125,"l":26548.834847469,"c":26776.5468587871,"v":878388.1169356762,"t":1722700800}
+{"o":26776.5468587871,"h":26898.5424319741,"l":25946.7632833136,"c":26138.4360284652,"v":778242.3141115867,"t":1722704400}
+{"o":26138.4360284652,"h":26228.2303541829,"l":25670.307157291,"c":26002.9453956864,"v":573063.8071273853,"t":1722708000}
+{"o":26002.9453956864,"h":26253.7796677855,"l":25774.7935382535,"c":25791.6995731859,"v":470072.2684751844,"t":1722711600}
+{"o":25791.6995731859,"h":26150.2232251536,"l":25719.9536368521,"c":25863.7783695227,"v":458786.7940499738,"t":1722715200}
+{"o":25863.7783695227,"h":26323.71243575,"l":25759.4328923,"c":26229.6608277828,"v":399198.4803269581,"t":1722718800}
+{"o":26229.6608277828,"h":26290.7476802089,"l":26063.5709870715,"c":26232.2233330147,"v":309653.3910108987,"t":1722722400}
+{"o":26232.2233330147,"h":26434.4484465166,"l":26127.9767763304,"c":26174.7107391994,"v":301610.9803047254,"t":1722726000}
+{"o":26174.7107391994,"h":26484.6924277354,"l":26126.2784439845,"c":26462.4907101998,"v":290364.6681823703,"t":1722729600}
+{"o":26462.4907101998,"h":26490.4553292809,"l":26062.043526865,"c":26458.0932077976,"v":314124.5424230898,"t":1722733200}
+{"o":26458.0932077976,"h":26820.8552384124,"l":26444.0792671805,"c":26714.0593667944,"v":337671.0327687773,"t":1722736800}
+{"o":26714.0593667944,"h":26775.4077268716,"l":26447.0203930555,"c":26503.8964094072,"v":272707.9326526615,"t":1722740400}
+{"o":26503.8964094072,"h":26530.2430360456,"l":26238.1584146835,"c":26250.6905834557,"v":281256.8712071823,"t":1722744000}
+{"o":26250.6905834557,"h":26528.9411322313,"l":26234.7073153872,"c":26370.2252525457,"v":264691.4081647132,"t":1722747600}
+{"o":26370.2252525457,"h":26437.8683545554,"l":26259.3227242782,"c":26376.215422558,"v":234419.101872761,"t":1722751200}
+{"o":26376.215422558,"h":26402.9532764831,"l":25811.9814358828,"c":25856.6603715019,"v":310846.7781584725,"t":1722754800}
+{"o":25856.6603715019,"h":26186.1660591929,"l":25627.8060250085,"c":26124.076630859,"v":357505.3967838045,"t":1722758400}
+{"o":26124.076630859,"h":26360.4549087164,"l":26059.8657892363,"c":26344.8529272602,"v":269837.473233417,"t":1722762000}
+{"o":26344.8529272602,"h":26491.9087128081,"l":26183.4506918472,"c":26454.0137618481,"v":237890.9336945115,"t":1722765600}
+{"o":26454.0137618481,"h":26541.2131608269,"l":26302.29152453,"c":26356.8233990929,"v":264783.1783674594,"t":1722769200}
+{"o":26356.8233990929,"h":26643.089566912,"l":26289.2466326863,"c":26610.4513805551,"v":276614.7922514633,"t":1722772800}
+{"o":26610.4513805551,"h":26651.3042402082,"l":26381.9215657278,"c":26392.5047524535,"v":308165.7598661509,"t":1722776400}
+{"o":26392.5047524535,"h":26428.2821915418,"l":25160.4176279363,"c":25296.1606747748,"v":861005.8135560233,"t":1722780000}
+{"o":25296.1606747748,"h":25296.637473797,"l":24771.4712308923,"c":24790.0247381336,"v":857295.9447626986,"t":1722783600}
+{"o":24790.0247381336,"h":25110.7009603245,"l":24367.2914996647,"c":24451.5105603247,"v":772993.0125194831,"t":1722787200}
+{"o":24451.5105603247,"h":24942.7037759505,"l":24104.9349505246,"c":24782.5303425544,"v":1100750.43466951,"t":1722790800}
+{"o":24782.5303425544,"h":25727.9446468536,"l":24705.3025826748,"c":25545.9104356163,"v":810908.0228182717,"t":1722794400}
+{"o":25545.9104356163,"h":26356.2833535515,"l":25387.6406998233,"c":26086.3415110789,"v":737990.2274879052,"t":1722798000}
+{"o":26086.3415110789,"h":26699.0328997725,"l":25918.5822158879,"c":26211.0743025706,"v":525167.1468146495,"t":1722801600}
+{"o":26211.0743025706,"h":26230.9538074746,"l":25708.0672980846,"c":25784.8609980215,"v":393968.0007923392,"t":1722805200}
+{"o":25784.8609980215,"h":26205.4445554812,"l":25693.0733597436,"c":25848.2090539791,"v":545071.6930186857,"t":1722808800}
+{"o":25848.2090539791,"h":25868.0760320802,"l":25216.947585088,"c":25397.6121163093,"v":471376.8739851032,"t":1722812400}
+{"o":25397.6121163093,"h":25596.102279916,"l":23855.2220058955,"c":24112.1975554224,"v":1165541.6491101093,"t":1722816000}
+{"o":24112.1975554224,"h":24589.0858294315,"l":21657.7636542101,"c":24072.6396436977,"v":1867290.1740542261,"t":1722819600}
+{"o":24072.6396436977,"h":24143.3106274678,"l":23035.8573133331,"c":24055.3817898167,"v":1469621.0794465938,"t":1722823200}
+{"o":24055.3817898167,"h":24085.1017332401,"l":23138.4022626438,"c":23160.9013131599,"v":942071.9960723153,"t":1722826800}
+{"o":23160.9013131599,"h":23921.9450106427,"l":22549.9183494902,"c":22756.6126060507,"v":975820.6908950182,"t":1722830400}
+{"o":22756.6126060507,"h":22797.3978859979,"l":20474.4769489705,"c":21731.4599268556,"v":1369478.4514052086,"t":1722834000}
+{"o":21731.4599268556,"h":21996.6713803308,"l":20117.2939025322,"c":21510.826182538,"v":1733795.9962447078,"t":1722837600}
+{"o":21510.826182538,"h":22849.3028271646,"l":21129.7951199189,"c":22584.5470690127,"v":1543990.5113626244,"t":1722841200}
+{"o":22584.5470690127,"h":22774.9592618204,"l":21947.7703368538,"c":22213.0486457121,"v":983488.9890914659,"t":1722844800}
+{"o":22213.0486457121,"h":22455.8554012691,"l":21419.6163842712,"c":21995.4309358142,"v":844542.837481712,"t":1722848400}
+{"o":21995.4309358142,"h":22094.7858852462,"l":20789.3636063026,"c":21320.223882236,"v":1237731.0182226277,"t":1722852000}
+{"o":21320.223882236,"h":21452.8473853287,"l":20294.9279566104,"c":21307.2887818626,"v":1412428.2269591731,"t":1722855600}
+{"o":21307.2887818626,"h":21784.8377926371,"l":20382.2848483985,"c":20550.990710526,"v":1671011.1885757698,"t":1722859200}
+{"o":20550.990710526,"h":22811.4533990941,"l":20167.1572038366,"c":22560.6156047941,"v":1972236.2932901862,"t":1722862800}
+{"o":22560.6156047941,"h":24501.9459313815,"l":22549.5652343692,"c":23780.9270263964,"v":1746216.1428551197,"t":1722866400}
+{"o":23780.9270263964,"h":24430.8205845578,"l":23391.602620147,"c":23971.6002595425,"v":1485247.0570118511,"t":1722870000}
+{"o":23971.6002595425,"h":25001.0448779718,"l":23895.9527398689,"c":24130.7362883657,"v":1415136.7950801863,"t":1722873600}
+{"o":24130.7362883657,"h":24867.3263330137,"l":23979.8154571444,"c":24705.5929665425,"v":873243.1417349662,"t":1722877200}
+{"o":24705.5929665425,"h":24709.6681777338,"l":23560.3148071909,"c":23621.5758942943,"v":798950.4726948775,"t":1722880800}
+{"o":23621.5758942943,"h":24082.2549880003,"l":23272.2795211423,"c":23663.7935755294,"v":896709.2634466466,"t":1722884400}
+{"o":23663.7935755294,"h":24353.9414529877,"l":23582.7706947037,"c":24227.9096191147,"v":705449.532751184,"t":1722888000}
+{"o":24227.9096191147,"h":24837.2027556489,"l":23957.743053478,"c":24125.4336109464,"v":790248.4313783536,"t":1722891600}
+{"o":24125.4336109464,"h":24651.480319614,"l":24027.6562761448,"c":24329.5569303727,"v":707490.2232900101,"t":1722895200}
+{"o":24329.5569303727,"h":24734.2965727225,"l":23699.202395824,"c":23845.5867921071,"v":544595.803930232,"t":1722898800}
+{"o":23845.5867921071,"h":25578.5273380359,"l":23770.297249142,"c":25525.4400085999,"v":1123699.9463181605,"t":1722902400}
+{"o":25525.4400085999,"h":25839.9874716358,"l":25212.7293153358,"c":25479.0722927961,"v":866118.9217550139,"t":1722906000}
+{"o":25479.0722927961,"h":25949.8103086411,"l":25410.9610884809,"c":25630.2608358442,"v":503765.0421228844,"t":1722909600}
+{"o":25630.2608358442,"h":25693.0454790163,"l":25278.3300212209,"c":25484.4735762815,"v":445213.7433258849,"t":1722913200}
+{"o":25484.4735762815,"h":25961.4612990049,"l":25257.7451167512,"c":25933.8883413262,"v":448423.0505543094,"t":1722916800}
+{"o":25933.8883413262,"h":26373.9510692854,"l":25618.2605098992,"c":26328.0151868234,"v":584268.7029974381,"t":1722920400}
+{"o":26328.0151868234,"h":26466.8950757628,"l":25994.4581712862,"c":26017.1468121969,"v":527375.0328628652,"t":1722924000}
+{"o":26017.1468121969,"h":26190.9611009499,"l":25735.9033701643,"c":26108.2500082833,"v":423392.6731725645,"t":1722927600}
+{"o":26108.2500082833,"h":26130.6405839831,"l":25120.47802042,"c":25274.9509392035,"v":658470.4441209194,"t":1722931200}
+{"o":25274.9509392035,"h":25649.1469459698,"l":25077.659214005,"c":25525.8330584702,"v":552947.0557016097,"t":1722934800}
+{"o":25525.8330584702,"h":25713.5861611149,"l":25331.1004283134,"c":25595.7564568508,"v":422377.7666959875,"t":1722938400}
+{"o":25595.7564568508,"h":25918.811700323,"l":25324.9955168389,"c":25636.9978651641,"v":482155.0002725421,"t":1722942000}
+{"o":25636.9978651641,"h":25828.3987209764,"l":25277.4887064732,"c":25320.5237623907,"v":537996.6814500849,"t":1722945600}
+{"o":25320.5237623907,"h":25804.6470572803,"l":24992.1958705791,"c":25529.1662721587,"v":792832.5608116756,"t":1722949200}
+{"o":25529.1662721587,"h":26949.6038885986,"l":25495.3143805517,"c":26611.3933854569,"v":1013207.3065263611,"t":1722952800}
+{"o":26611.3933854569,"h":26919.829791864,"l":26320.7828574846,"c":26804.6918331935,"v":646096.1859088596,"t":1722956400}
+{"o":26804.6918331935,"h":27212.806388939,"l":26654.2160464322,"c":27098.0512666025,"v":709937.58545643,"t":1722960000}
+{"o":27098.0512666025,"h":27447.6602302125,"l":26625.1562411076,"c":26704.4449777565,"v":573923.7368587125,"t":1722963600}
+{"o":26704.4449777565,"h":27173.328799698,"l":26532.6529876801,"c":26861.7315823217,"v":524064.8582656704,"t":1722967200}
+{"o":26861.7315823217,"h":27238.4456355707,"l":26530.0474264245,"c":26904.6062840319,"v":536204.9971835153,"t":1722970800}
+{"o":26904.6062840319,"h":27202.8678612457,"l":26652.1746921419,"c":27077.9735914401,"v":551239.464704043,"t":1722974400}
+{"o":27077.9735914401,"h":27160.3594280972,"l":26781.5732378002,"c":27069.667530971,"v":455379.1418723978,"t":1722978000}
+{"o":27069.667530971,"h":27489.8521618293,"l":26592.8739150623,"c":26677.750492026,"v":641767.9327938912,"t":1722981600}
+{"o":26677.750492026,"h":26820.1103734201,"l":26331.354497582,"c":26536.544162216,"v":451166.2789250013,"t":1722985200}
+{"o":26536.544162216,"h":26843.5858207738,"l":26217.7553480978,"c":26610.3911702091,"v":545602.194814575,"t":1722988800}
+{"o":26610.3911702091,"h":27422.0460475984,"l":26166.1402013638,"c":27407.6108074506,"v":664421.2072040988,"t":1722992400}
+{"o":27407.6108074506,"h":27911.1042653516,"l":27156.1919681763,"c":27460.5323526831,"v":749582.1009059311,"t":1722996000}
+{"o":27460.5323526831,"h":27887.4107821143,"l":27402.5709534283,"c":27871.9188109707,"v":474743.266187186,"t":1722999600}
+{"o":27871.9188109707,"h":28409.4456192637,"l":27798.6869769184,"c":28198.2176127469,"v":613352.0794185927,"t":1723003200}
+{"o":28198.2176127469,"h":28491.8895990739,"l":28115.9293714809,"c":28171.4724936947,"v":467865.6923057766,"t":1723006800}
+{"o":28171.4724936947,"h":28310.3502323605,"l":27883.6748940562,"c":27942.2029342821,"v":414911.3692855124,"t":1723010400}
+{"o":27942.2029342821,"h":28156.620447344,"l":27676.8550056527,"c":28024.3274508843,"v":409349.3070250613,"t":1723014000}
+{"o":28024.3274508843,"h":28388.1741603896,"l":27933.0425607268,"c":28268.2311906399,"v":426929.7184249875,"t":1723017600}
+{"o":28268.2311906399,"h":28467.192422745,"l":28083.6245957597,"c":28111.4269119118,"v":419636.5457651087,"t":1723021200}
+{"o":28111.4269119118,"h":28392.7999813203,"l":28004.858153971,"c":28021.8515975607,"v":556515.6481837246,"t":1723024800}
+{"o":28021.8515975607,"h":28070.6886923116,"l":27706.9626717579,"c":27879.058957918,"v":505352.2376472576,"t":1723028400}
+{"o":27879.058957918,"h":28242.9003563786,"l":27742.9676103595,"c":28177.437826914,"v":514378.6183964652,"t":1723032000}
+{"o":28177.437826914,"h":28401.5961205741,"l":27807.0606085801,"c":27933.8247829286,"v":654518.578966243,"t":1723035600}
+{"o":27933.8247829286,"h":28063.1934626908,"l":26840.9837543805,"c":27026.5463578418,"v":933168.963935341,"t":1723039200}
+{"o":27026.5463578418,"h":27387.2560161006,"l":26879.0254599636,"c":27265.1943147661,"v":719985.05531267,"t":1723042800}
+{"o":27265.1943147661,"h":27462.1162323868,"l":26923.7079866255,"c":27170.3061604632,"v":633336.9366832944,"t":1723046400}
+{"o":27170.3061604632,"h":27269.3188226734,"l":26698.3613051845,"c":26839.271283574,"v":575778.916530398,"t":1723050000}
+{"o":26839.271283574,"h":26903.8691519101,"l":26255.4976632764,"c":26375.5876052976,"v":679080.7582262987,"t":1723053600}
+{"o":26375.5876052976,"h":26615.4725170473,"l":26110.7416089032,"c":26297.6286907372,"v":488092.1550038304,"t":1723057200}
+{"o":26297.6286907372,"h":26819.5497484791,"l":26099.6153744188,"c":26594.5098610292,"v":653473.3040534315,"t":1723060800}
+{"o":26594.5098610292,"h":27118.6786833859,"l":26488.8947101715,"c":26911.4572577448,"v":453518.0850202573,"t":1723064400}
+{"o":26911.4572577448,"h":26950.2866939071,"l":26162.4449435311,"c":26792.7731858357,"v":528270.3215297064,"t":1723068000}
+{"o":26792.7731858357,"h":26977.8660690018,"l":26492.3168747543,"c":26587.0417589503,"v":345503.0210209818,"t":1723071600}
+{"o":26587.0417589503,"h":26799.4043591477,"l":25983.9715354613,"c":26478.9069252567,"v":524326.3432391885,"t":1723075200}
+{"o":26478.9069252567,"h":28112.336083619,"l":26345.7877265712,"c":28070.2801229203,"v":905385.1594885354,"t":1723078800}
+{"o":28070.2801229203,"h":28573.8134331363,"l":28068.0751782453,"c":28450.2951268246,"v":652579.261079099,"t":1723082400}
+{"o":28450.2951268246,"h":28720.4153627071,"l":28123.8394519338,"c":28133.3289825626,"v":444551.5416773455,"t":1723086000}
+{"o":28133.3289825626,"h":28374.159281151,"l":27826.3907311015,"c":27890.7058760556,"v":390436.8448275525,"t":1723089600}
+{"o":27890.7058760556,"h":28220.4535967266,"l":27871.5334474829,"c":28105.3952966675,"v":295087.0172079926,"t":1723093200}
+{"o":28105.3952966675,"h":28435.7251077156,"l":27915.0339336485,"c":28324.3441722383,"v":330852.3811270797,"t":1723096800}
+{"o":28324.3441722383,"h":28581.2544576619,"l":28204.7288371605,"c":28230.8026980431,"v":385621.3685732274,"t":1723100400}
+{"o":28230.8026980431,"h":28461.3935431428,"l":28197.5597012748,"c":28429.1324636725,"v":327299.0765504405,"t":1723104000}
+{"o":28429.1324636725,"h":28610.7904932881,"l":28282.7118504094,"c":28371.5700584044,"v":337781.1200736884,"t":1723107600}
+{"o":28371.5700584044,"h":28421.9370015149,"l":28112.370744765,"c":28281.4599700907,"v":376672.6581764172,"t":1723111200}
+{"o":28281.4599700907,"h":28494.9687930678,"l":28192.2542406712,"c":28328.2597430964,"v":316515.518482041,"t":1723114800}
+{"o":28328.2597430964,"h":29124.3605410464,"l":28031.0318695297,"c":28615.8320091687,"v":688440.4559511746,"t":1723118400}
+{"o":28615.8320091687,"h":29015.6760456478,"l":28084.2988793516,"c":28305.512174786,"v":1008924.6315359727,"t":1723122000}
+{"o":28305.512174786,"h":29491.9474805382,"l":28268.1240272116,"c":29329.4479663434,"v":928102.5931395048,"t":1723125600}
+{"o":29329.4479663434,"h":29532.6434610131,"l":29128.4927169626,"c":29500.0754989577,"v":673231.1579789629,"t":1723129200}
+{"o":29500.0754989577,"h":29913.9077245624,"l":29213.4236490214,"c":29228.7475551185,"v":803251.5644403084,"t":1723132800}
+{"o":29228.7475551185,"h":29278.7808492341,"l":28821.7596581809,"c":28848.99211794,"v":633436.5272540833,"t":1723136400}
+{"o":28848.99211794,"h":29030.9013915319,"l":28756.5757979888,"c":28858.2516171142,"v":469714.285785716,"t":1723140000}
+{"o":28858.2516171142,"h":28908.1623826343,"l":28525.9690345279,"c":28627.1097745062,"v":409853.7248169985,"t":1723143600}
+{"o":28627.1097745062,"h":28759.0909851231,"l":28550.8225894184,"c":28629.9646364366,"v":355607.4781907595,"t":1723147200}
+{"o":28629.9646364366,"h":29529.9312993838,"l":28621.4927912831,"c":29465.9293540072,"v":486273.9016777956,"t":1723150800}
+{"o":29465.9293540072,"h":29800.0206405005,"l":28782.1931678665,"c":29665.6747776303,"v":831840.2306636655,"t":1723154400}
+{"o":29665.6747776303,"h":30066.2155422377,"l":29493.8932086048,"c":29968.7110449202,"v":759171.5979696579,"t":1723158000}
+{"o":29968.7110449202,"h":30051.3820770485,"l":29519.1361105277,"c":29628.9803074064,"v":615470.5120678343,"t":1723161600}
+{"o":29628.9803074064,"h":29748.516888007,"l":29414.4843618332,"c":29461.6332745066,"v":475516.1242120242,"t":1723165200}
+{"o":29461.6332745066,"h":29565.4065510533,"l":29084.781653519,"c":29097.4055019092,"v":350333.8047574583,"t":1723168800}
+{"o":29097.4055019092,"h":29441.3282447083,"l":29076.8583647961,"c":29201.9046506178,"v":309675.8266685245,"t":1723172400}
+{"o":29201.9046506178,"h":29233.7084363868,"l":28633.8818019193,"c":28673.7607379918,"v":312095.9358329926,"t":1723176000}
+{"o":28673.7607379918,"h":28944.3522077958,"l":28549.0442742818,"c":28879.6601319341,"v":272577.2458714918,"t":1723179600}
+{"o":28879.6601319341,"h":29052.5773458759,"l":28689.42378418,"c":28906.7595125918,"v":285287.0505351506,"t":1723183200}
+{"o":28906.7595125918,"h":29228.1245991339,"l":28902.2712440252,"c":29012.6361877412,"v":295698.2539748398,"t":1723186800}
+{"o":29012.6361877412,"h":29339.4881449599,"l":28987.898530615,"c":29284.9238199527,"v":260072.1258334737,"t":1723190400}
+{"o":29284.9238199527,"h":29314.7170989437,"l":28829.7455553462,"c":28930.9425879623,"v":271785.697631653,"t":1723194000}
+{"o":28930.9425879623,"h":28950.8847691742,"l":28540.4402985141,"c":28692.580558969,"v":342548.8295137613,"t":1723197600}
+{"o":28692.580558969,"h":28832.7929391601,"l":28554.9655370061,"c":28776.0833164042,"v":227556.2627432795,"t":1723201200}
+{"o":28776.0833164042,"h":28795.2954423893,"l":28376.3600354831,"c":28537.893200863,"v":316969.7649747916,"t":1723204800}
+{"o":28537.893200863,"h":28637.608770837,"l":28127.4264369614,"c":28535.6908778016,"v":555906.1667759442,"t":1723208400}
+{"o":28535.6908778016,"h":28915.0585174679,"l":27813.1003650818,"c":28250.6106959213,"v":811881.4617125535,"t":1723212000}
+{"o":28250.6106959213,"h":28373.513305937,"l":27759.7519524094,"c":27766.9735205977,"v":424692.3984917663,"t":1723215600}
+{"o":27766.9735205977,"h":28062.6061562523,"l":27672.9647791991,"c":28021.7699670343,"v":399271.3738122701,"t":1723219200}
+{"o":28021.7699670343,"h":28347.1692554516,"l":27942.9938761199,"c":28125.2226497167,"v":302141.5137925344,"t":1723222800}
+{"o":28125.2226497167,"h":28238.6863345968,"l":27857.878655559,"c":28195.9505877824,"v":329048.9046591462,"t":1723226400}
+{"o":28195.9505877824,"h":28346.1161756804,"l":28081.9551439081,"c":28229.3133832137,"v":249287.6971473108,"t":1723230000}
+{"o":28229.3133832137,"h":28395.9907204709,"l":28105.1954398521,"c":28169.0821033481,"v":345012.4956600206,"t":1723233600}
+{"o":28169.0821033481,"h":28350.6947145814,"l":27842.7524572592,"c":28329.8094239961,"v":364023.4324843824,"t":1723237200}
+{"o":28329.8094239961,"h":28632.7790752668,"l":28007.6159761737,"c":28627.4839382727,"v":455330.0650283815,"t":1723240800}
+{"o":28627.4839382727,"h":28908.6733926341,"l":28284.7236930374,"c":28725.4478732727,"v":437384.9345736763,"t":1723244400}
+{"o":28725.4478732727,"h":29173.8479399123,"l":28427.2514476591,"c":28460.5486942477,"v":561160.1811575692,"t":1723248000}
+{"o":28460.5486942477,"h":28754.4969621377,"l":28259.006965875,"c":28430.4839859519,"v":329170.3990815691,"t":1723251600}
+{"o":28430.4839859519,"h":28705.6559602798,"l":28356.0767971051,"c":28376.1214918839,"v":285365.1503751228,"t":1723255200}
+{"o":28376.1214918839,"h":28422.711276899,"l":28173.7032014403,"c":28323.4763691828,"v":284859.8649579692,"t":1723258800}
+{"o":28323.4763691828,"h":28348.0472219367,"l":27967.3390602891,"c":28206.6142434206,"v":241499.4724579137,"t":1723262400}
+{"o":28206.6142434206,"h":28393.7078531501,"l":28087.6599738038,"c":28295.9243801228,"v":232230.5656576231,"t":1723266000}
+{"o":28295.9243801228,"h":28476.6969614206,"l":28272.7168244214,"c":28401.0014572001,"v":246960.7539907665,"t":1723269600}
+{"o":28401.0014572001,"h":28562.707135377,"l":28332.8089066868,"c":28562.707135377,"v":227696.4192734712,"t":1723273200}
+{"o":28562.707135377,"h":28634.6476809796,"l":28232.6754170588,"c":28323.8516611779,"v":273348.8699470989,"t":1723276800}
+{"o":28323.8516611779,"h":28580.8215953715,"l":28225.67888577,"c":28436.0944840863,"v":230840.5856914268,"t":1723280400}
+{"o":28436.0944840863,"h":28553.2725434703,"l":28341.657741722,"c":28369.4030046898,"v":201068.4494084772,"t":1723284000}
+{"o":28369.4030046898,"h":28494.9271913319,"l":28285.4903250413,"c":28457.6154280143,"v":201682.1790931938,"t":1723287600}
+{"o":28457.6154280143,"h":28591.0463166844,"l":28373.0887712973,"c":28388.7008642595,"v":213346.4829223844,"t":1723291200}
+{"o":28388.7008642595,"h":28401.3545931339,"l":28086.4979857047,"c":28111.1668749406,"v":285633.9475381825,"t":1723294800}
+{"o":28111.1668749406,"h":28282.80740499,"l":28073.7158115773,"c":28247.945713934,"v":300405.0097229538,"t":1723298400}
+{"o":28247.945713934,"h":28497.4817795832,"l":28195.7125319051,"c":28297.0244604229,"v":288308.9717422773,"t":1723302000}
+{"o":28297.0244604229,"h":28361.7904829407,"l":28114.4198954741,"c":28212.593071892,"v":309349.4074836783,"t":1723305600}
+{"o":28212.593071892,"h":28383.5659181291,"l":28135.0046023945,"c":28351.7717767253,"v":242333.6093668872,"t":1723309200}
+{"o":28351.7717767253,"h":28502.4888734023,"l":28302.366875543,"c":28307.2672971761,"v":304721.1048139654,"t":1723312800}
+{"o":28307.2672971761,"h":28545.3651646762,"l":28216.1102048755,"c":28393.8657950571,"v":268336.2840796739,"t":1723316400}
+{"o":28393.8657950571,"h":28465.0431467403,"l":28255.5341250337,"c":28373.9268577576,"v":230933.7627395763,"t":1723320000}
+{"o":28373.9268577576,"h":28507.2779473335,"l":28370.1706262565,"c":28474.5180597831,"v":251154.9389918126,"t":1723323600}
+{"o":28474.5180597831,"h":28512.7473434568,"l":28379.2707742765,"c":28431.3653278621,"v":203436.0453971269,"t":1723327200}
+{"o":28431.3653278621,"h":28431.3653278621,"l":28231.3108121217,"c":28306.1172796393,"v":204227.3151234714,"t":1723330800}
+{"o":28306.1172796393,"h":28498.4603599353,"l":28236.008086128,"c":28437.1652063302,"v":264189.2480733637,"t":1723334400}
+{"o":28437.1652063302,"h":28541.7231190801,"l":28303.3813691011,"c":28516.0936170938,"v":222064.7953488253,"t":1723338000}
+{"o":28516.0936170938,"h":28573.8303530509,"l":28399.6446148193,"c":28442.6602605491,"v":192617.6842458688,"t":1723341600}
+{"o":28442.6602605491,"h":28842.0033332311,"l":28442.102407445,"c":28611.0719665825,"v":301793.7667171078,"t":1723345200}
+{"o":28611.0719665825,"h":28666.2908088323,"l":28448.3591019431,"c":28479.3904941503,"v":263291.7930212732,"t":1723348800}
+{"o":28479.3904941503,"h":28635.5960029691,"l":28448.3124951559,"c":28575.9207948347,"v":161874.8299313433,"t":1723352400}
+{"o":28575.9207948347,"h":28640.0935083141,"l":28501.9658965122,"c":28578.3753952434,"v":178007.0480251346,"t":1723356000}
+{"o":28578.3753952434,"h":28825.63147089,"l":28578.3753952434,"c":28788.335096609,"v":198023.6138215238,"t":1723359600}
+{"o":28788.335096609,"h":28884.785778645,"l":28721.2639099305,"c":28744.5429831501,"v":210625.1223763311,"t":1723363200}
+{"o":28744.5429831501,"h":29029.2299265381,"l":28519.7785391551,"c":28605.3585260899,"v":288217.0694904824,"t":1723366800}
+{"o":28605.3585260899,"h":28710.9092018308,"l":28476.4545957675,"c":28509.4909079975,"v":238467.30704831,"t":1723370400}
+{"o":28509.4909079975,"h":28532.6474289238,"l":28120.4107166647,"c":28240.1803191006,"v":317574.6945006207,"t":1723374000}
+{"o":28240.1803191006,"h":28266.8124957158,"l":27657.6841410015,"c":27844.7345806222,"v":347473.3897570859,"t":1723377600}
+{"o":27844.7345806222,"h":27921.9369781085,"l":27537.9897170659,"c":27851.1123902676,"v":383157.8965238794,"t":1723381200}
+{"o":27851.1123902676,"h":27876.4298735578,"l":27313.80983838,"c":27430.6322683253,"v":353666.4730198792,"t":1723384800}
+{"o":27430.6322683253,"h":27459.4736314581,"l":27113.3309018906,"c":27329.7852639,"v":464273.0617823029,"t":1723388400}
+{"o":27329.7852639,"h":27436.582358283,"l":27221.8825618802,"c":27333.4032163472,"v":322602.6958652801,"t":1723392000}
+{"o":27333.4032163472,"h":27519.3101150936,"l":27163.06335441,"c":27398.6937757196,"v":276845.9439600671,"t":1723395600}
+{"o":27398.6937757196,"h":27421.3396275949,"l":26994.7997421872,"c":27191.3114085922,"v":321980.7566385496,"t":1723399200}
+{"o":27191.3114085922,"h":27191.3114085922,"l":26598.7511457376,"c":26767.9976005238,"v":471489.2305686257,"t":1723402800}
+{"o":26767.9976005238,"h":26795.0286323847,"l":26419.1372026562,"c":26442.5935155077,"v":543195.4149632979,"t":1723406400}
+{"o":26442.5935155077,"h":26516.4158088548,"l":26229.9829958192,"c":26357.2022253026,"v":418579.0328987365,"t":1723410000}
+{"o":26357.2022253026,"h":26525.783362987,"l":25729.1867544152,"c":26125.0401798066,"v":521295.4985655944,"t":1723413600}
+{"o":26125.0401798066,"h":26129.4517064983,"l":25892.077791097,"c":26009.3356665492,"v":274720.7629612471,"t":1723417200}
+{"o":26009.3356665492,"h":26419.1789541098,"l":25944.7651306451,"c":26223.8439879078,"v":473404.1741541267,"t":1723420800}
+{"o":26223.8439879078,"h":26481.2874592963,"l":26138.3615647093,"c":26366.165384395,"v":346465.5496213973,"t":1723424400}
+{"o":26366.165384395,"h":26539.4907797834,"l":26224.5226217119,"c":26511.2292552005,"v":249630.2447038023,"t":1723428000}
+{"o":26511.2292552005,"h":26609.7199580866,"l":26296.9184250117,"c":26447.795933823,"v":248062.1087788462,"t":1723431600}
+{"o":26447.795933823,"h":26536.8091192255,"l":26342.4531198389,"c":26376.3219935599,"v":258654.199917647,"t":1723435200}
+{"o":26376.3219935599,"h":26443.6703413282,"l":26139.4183894396,"c":26313.1719536555,"v":215669.3451463149,"t":1723438800}
+{"o":26313.1719536555,"h":26400.4484357197,"l":26149.3927262279,"c":26370.7777583676,"v":251595.3201838415,"t":1723442400}
+{"o":26370.7777583676,"h":26974.9872606131,"l":26134.5907984632,"c":26811.8193691663,"v":537042.271245043,"t":1723446000}
+{"o":26811.8193691663,"h":27193.129356441,"l":26534.0629732101,"c":26618.8716150935,"v":489050.0835831352,"t":1723449600}
+{"o":26618.8716150935,"h":26798.5394623496,"l":26485.2099260819,"c":26538.6157331934,"v":381794.3323080574,"t":1723453200}
+{"o":26538.6157331934,"h":27091.7301354674,"l":26388.9562434049,"c":27090.5368132288,"v":384513.4126605657,"t":1723456800}
+{"o":27090.5368132288,"h":27714.3150253722,"l":27032.3039333029,"c":27618.1729454272,"v":561297.5316278393,"t":1723460400}
+{"o":27618.1729454272,"h":27637.20533144,"l":27253.1642361138,"c":27420.598138421,"v":436687.0529983793,"t":1723464000}
+{"o":27420.598138421,"h":27517.8664584065,"l":26423.2621330028,"c":26506.8042052862,"v":529014.5607249507,"t":1723467600}
+{"o":26506.8042052862,"h":27639.911814566,"l":26210.2907405014,"c":27386.8045694346,"v":904353.3081988121,"t":1723471200}
+{"o":27386.8045694346,"h":27565.3607147773,"l":26735.2337788222,"c":27126.0170107796,"v":765023.6321309687,"t":1723474800}
+{"o":27126.0170107796,"h":27231.7656260284,"l":26796.7473989708,"c":27012.3632060106,"v":475714.5252200642,"t":1723478400}
+{"o":27012.3632060106,"h":27147.7522547214,"l":26659.7330405719,"c":26671.210795611,"v":354244.4383375635,"t":1723482000}
+{"o":26671.210795611,"h":26898.1916933976,"l":26224.424359702,"c":26278.1538031344,"v":475645.9311594023,"t":1723485600}
+{"o":26278.1538031344,"h":26577.6582136175,"l":26277.3154269835,"c":26410.6881900507,"v":377750.8881392337,"t":1723489200}
+{"o":26410.6881900507,"h":26688.6067727446,"l":26300.4646819784,"c":26350.1414749801,"v":353374.0288108973,"t":1723492800}
+{"o":26350.1414749801,"h":26527.6912817415,"l":26062.0056332143,"c":26370.0912657763,"v":469628.4288956801,"t":1723496400}
+{"o":26370.0912657763,"h":26587.2695778171,"l":26332.5530754739,"c":26478.7820700348,"v":299540.2279154685,"t":1723500000}
+{"o":26478.7820700348,"h":27094.8020924691,"l":26471.7334938001,"c":26879.4329790078,"v":469112.5284704836,"t":1723503600}
+{"o":26879.4329790078,"h":27070.7832494106,"l":26752.3240000082,"c":26957.0674422697,"v":599685.0397913849,"t":1723507200}
+{"o":26957.0674422697,"h":27018.2068552612,"l":26702.3714004413,"c":27003.0403635515,"v":402497.2953017434,"t":1723510800}
+{"o":27003.0403635515,"h":27003.3781523686,"l":26555.6495923525,"c":26765.8049792814,"v":361156.3873542718,"t":1723514400}
+{"o":26765.8049792814,"h":26781.4094290016,"l":26261.5988060235,"c":26402.4731626138,"v":489707.0293514878,"t":1723518000}
+{"o":26402.4731626138,"h":26650.5114440652,"l":26275.7595832838,"c":26624.2044118978,"v":298243.4976973277,"t":1723521600}
+{"o":26624.2044118978,"h":26841.987082974,"l":26522.3873582229,"c":26782.158143918,"v":239370.4200190219,"t":1723525200}
+{"o":26782.158143918,"h":26970.5978309102,"l":26564.8294231087,"c":26920.792381746,"v":250854.5839583043,"t":1723528800}
+{"o":26920.792381746,"h":27018.4264205958,"l":26813.6405063325,"c":26819.3682029571,"v":220575.683049038,"t":1723532400}
+{"o":26819.3682029571,"h":26897.48548705,"l":26540.1970463675,"c":26727.5003514257,"v":298595.4350558223,"t":1723536000}
+{"o":26727.5003514257,"h":26746.160225808,"l":26426.363924949,"c":26576.3480833736,"v":304045.0567159523,"t":1723539600}
+{"o":26576.3480833736,"h":26663.7216834289,"l":26323.0561942988,"c":26575.6546835926,"v":302272.4422511017,"t":1723543200}
+{"o":26575.6546835926,"h":26849.404223682,"l":26504.5248528617,"c":26795.4268988467,"v":270513.098894283,"t":1723546800}
+{"o":26795.4268988467,"h":27072.1175646007,"l":26680.8199987062,"c":26879.1096683293,"v":506351.126961778,"t":1723550400}
+{"o":26879.1096683293,"h":27133.4722379907,"l":26758.5520864401,"c":27051.7057924271,"v":397259.4498717036,"t":1723554000}
+{"o":27051.7057924271,"h":27118.4864896167,"l":26597.0291561544,"c":26911.3482981535,"v":432409.8640650398,"t":1723557600}
+{"o":26911.3482981535,"h":26954.0618756776,"l":26690.8113101718,"c":26849.3643618777,"v":342003.623725967,"t":1723561200}
+{"o":26849.3643618777,"h":27458.4650072556,"l":26805.7142715788,"c":27444.3920955099,"v":488451.9401003074,"t":1723564800}
+{"o":27444.3920955099,"h":27530.3468027657,"l":27101.4615491761,"c":27243.5804173043,"v":486892.1869858429,"t":1723568400}
+{"o":27243.5804173043,"h":27264.6943613202,"l":26908.3394227328,"c":26959.3141685425,"v":398185.0375624052,"t":1723572000}
+{"o":26959.3141685425,"h":27026.6839899451,"l":26628.4747436196,"c":26931.1373062743,"v":399584.6944118791,"t":1723575600}
+{"o":26931.1373062743,"h":27001.3227057213,"l":26776.8459593898,"c":26817.9737548925,"v":279673.3415796485,"t":1723579200}
+{"o":26817.9737548925,"h":27173.8861117973,"l":26794.5939174325,"c":27156.9895900442,"v":317696.5127708953,"t":1723582800}
+{"o":27156.9895900442,"h":27172.2229691878,"l":26917.4849223163,"c":27034.1793283131,"v":299956.93169856,"t":1723586400}
+{"o":27034.1793283131,"h":27113.1665020455,"l":26869.0734091742,"c":26953.0289896026,"v":265360.3189771445,"t":1723590000}
+{"o":26953.0289896026,"h":27063.0077746577,"l":26821.5846524784,"c":26823.5395398965,"v":312107.2462394388,"t":1723593600}
+{"o":26823.5395398965,"h":26896.7135649344,"l":26395.1123557536,"c":26471.9092723096,"v":307464.6362274188,"t":1723597200}
+{"o":26471.9092723096,"h":26660.389253364,"l":26417.6333592019,"c":26650.045449775,"v":252697.2947684522,"t":1723600800}
+{"o":26650.045449775,"h":26867.9506326084,"l":26571.8408026119,"c":26676.1611708334,"v":289710.8153084797,"t":1723604400}
+{"o":26676.1611708334,"h":26710.7141363558,"l":26539.6897354685,"c":26578.6848416857,"v":284281.4993050692,"t":1723608000}
+{"o":26578.6848416857,"h":26760.2174725867,"l":26535.4532424441,"c":26606.5896743966,"v":235237.0698066413,"t":1723611600}
+{"o":26606.5896743966,"h":26760.6412969899,"l":26492.3464612012,"c":26694.3643249562,"v":236739.1690268209,"t":1723615200}
+{"o":26694.3643249562,"h":26782.5504209682,"l":26616.6647329001,"c":26782.5504209682,"v":205878.9194348489,"t":1723618800}
+{"o":26782.5504209682,"h":26814.5419510474,"l":26617.9173007095,"c":26765.1998542198,"v":222873.0100709017,"t":1723622400}
+{"o":26765.1998542198,"h":26925.2926572208,"l":26729.2296795402,"c":26892.2046376864,"v":221319.7461486761,"t":1723626000}
+{"o":26892.2046376864,"h":27212.1041891996,"l":26890.1190289467,"c":26997.7549498464,"v":271749.0485813072,"t":1723629600}
+{"o":26997.7549498464,"h":27388.3326754704,"l":26935.8518911144,"c":27205.815721691,"v":334362.7362754208,"t":1723633200}
+{"o":27205.815721691,"h":27963.3279851209,"l":27089.8841255222,"c":27563.3012276041,"v":763055.4602581076,"t":1723636800}
+{"o":27563.3012276041,"h":27796.7596321774,"l":26953.8581494228,"c":27049.7560450718,"v":790650.6573425388,"t":1723640400}
+{"o":27049.7560450718,"h":27145.2412917804,"l":26720.6238679141,"c":26954.7267367928,"v":735361.7118872239,"t":1723644000}
+{"o":26954.7267367928,"h":27066.0694899142,"l":26574.2435787879,"c":26962.4439947002,"v":592816.83002012,"t":1723647600}
+{"o":26962.4439947002,"h":27053.9184507099,"l":26458.4650415974,"c":26634.7024529818,"v":654371.7945589782,"t":1723651200}
+{"o":26634.7024529818,"h":26729.3099928373,"l":26529.817592171,"c":26565.3226200962,"v":452915.2507312784,"t":1723654800}
+{"o":26565.3226200962,"h":26692.4580868652,"l":26414.4228435593,"c":26550.7622448581,"v":314551.9520169935,"t":1723658400}
+{"o":26550.7622448581,"h":26594.034011532,"l":26422.2451161276,"c":26509.045489895,"v":302736.4867382921,"t":1723662000}
+{"o":26509.045489895,"h":26586.4587764001,"l":26464.1316391205,"c":26502.893103624,"v":245703.4159279215,"t":1723665600}
+{"o":26502.893103624,"h":26552.3059987857,"l":26392.8957457204,"c":26433.5806812559,"v":202049.4074258863,"t":1723669200}
+{"o":26433.5806812559,"h":26523.9401020847,"l":26109.7211682744,"c":26522.8359548144,"v":334655.5004216272,"t":1723672800}
+{"o":26522.8359548144,"h":26532.9626628684,"l":26401.5210398491,"c":26401.5210398491,"v":207914.7024261145,"t":1723676400}
+{"o":26401.5210398491,"h":26704.7534104045,"l":26401.4009369335,"c":26623.4190001485,"v":249848.9645681822,"t":1723680000}
+{"o":26623.4190001485,"h":26717.3059289363,"l":26482.1803512527,"c":26509.8083031995,"v":240348.6929557579,"t":1723683600}
+{"o":26509.8083031995,"h":26688.2799595822,"l":26302.6219119783,"c":26575.422295277,"v":377812.3434252733,"t":1723687200}
+{"o":26575.422295277,"h":26676.8486325167,"l":26538.6515762836,"c":26582.6331802016,"v":233435.4171799276,"t":1723690800}
+{"o":26582.6331802016,"h":26616.0523397976,"l":26383.5968209615,"c":26576.9853469082,"v":346974.0478407822,"t":1723694400}
+{"o":26576.9853469082,"h":26614.1405370194,"l":26213.934518276,"c":26268.7239442553,"v":249059.7433627953,"t":1723698000}
+{"o":26268.7239442553,"h":26311.2279838839,"l":25885.0489127986,"c":26073.5783728433,"v":321768.3362038724,"t":1723701600}
+{"o":26073.5783728433,"h":26208.9948144828,"l":25922.299975443,"c":26167.8211737,"v":239043.6340060426,"t":1723705200}
+{"o":26167.8211737,"h":26297.2843887339,"l":26030.84229298,"c":26297.2843887339,"v":229252.0005374638,"t":1723708800}
+{"o":26297.2843887339,"h":26366.9222342343,"l":26107.4315167558,"c":26119.6759923922,"v":233481.9833678469,"t":1723712400}
+{"o":26119.6759923922,"h":26165.9143484218,"l":25957.179685034,"c":26028.3252891947,"v":307973.0991564019,"t":1723716000}
+{"o":26028.3252891947,"h":26353.8713337014,"l":26028.3252891947,"c":26306.1028028039,"v":261376.8192219177,"t":1723719600}
+{"o":26306.1028028039,"h":26748.3135020946,"l":26188.4638408982,"c":26244.2105308903,"v":490609.2636705748,"t":1723723200}
+{"o":26244.2105308903,"h":26675.8560882089,"l":26119.2746481053,"c":26637.3471837171,"v":453352.8729400881,"t":1723726800}
+{"o":26637.3471837171,"h":26917.515767136,"l":26485.0486639665,"c":26643.7350882648,"v":432356.6179292105,"t":1723730400}
+{"o":26643.7350882648,"h":26881.5497307818,"l":26524.4525218614,"c":26826.2033127362,"v":376378.7640638482,"t":1723734000}
+{"o":26826.2033127362,"h":27128.0510519318,"l":26741.3096507985,"c":26809.2550284992,"v":339120.3535784926,"t":1723737600}
+{"o":26809.2550284992,"h":26814.6115845561,"l":26315.2689277319,"c":26319.9128503331,"v":358625.1238669393,"t":1723741200}
+{"o":26319.9128503331,"h":26325.1201017499,"l":25274.8278757414,"c":25480.1959760296,"v":833128.6853978994,"t":1723744800}
+{"o":25480.1959760296,"h":25823.8944574186,"l":25257.5651370307,"c":25726.8046100513,"v":659706.981856306,"t":1723748400}
+{"o":25726.8046100513,"h":25823.5663303995,"l":25481.3726880622,"c":25803.4602869618,"v":414500.0406964268,"t":1723752000}
+{"o":25803.4602869618,"h":26065.2851628744,"l":25706.7462030898,"c":26065.2851628744,"v":535127.0572965679,"t":1723755600}
+{"o":26065.2851628744,"h":26631.2379155006,"l":25900.5895848996,"c":26408.9032019736,"v":491849.4703088053,"t":1723759200}
+{"o":26408.9032019736,"h":26478.9117807661,"l":26175.9803184247,"c":26205.8099398306,"v":269409.3267102955,"t":1723762800}
+{"o":26205.8099398306,"h":26246.7828255063,"l":26040.9513931395,"c":26074.9753587153,"v":267087.2768658497,"t":1723766400}
+{"o":26074.9753587153,"h":26202.9854408814,"l":25855.2200999605,"c":26084.7589900519,"v":239079.3275907771,"t":1723770000}
+{"o":26084.7589900519,"h":26533.1392499141,"l":25930.1947401291,"c":26305.953672311,"v":376537.7137502898,"t":1723773600}
+{"o":26305.953672311,"h":26324.1078958369,"l":26052.0620339592,"c":26091.4690219847,"v":305004.4677149808,"t":1723777200}
+{"o":26091.4690219847,"h":26197.9915217107,"l":26016.1586029587,"c":26182.7668490041,"v":192383.1769833103,"t":1723780800}
+{"o":26182.7668490041,"h":26316.427447239,"l":26126.1066499405,"c":26285.3076421599,"v":210455.8313697536,"t":1723784400}
+{"o":26285.3076421599,"h":26610.2649165682,"l":26246.7209472457,"c":26515.0779224425,"v":256190.9161806819,"t":1723788000}
+{"o":26515.0779224425,"h":26584.0350497302,"l":26432.6067949849,"c":26559.0717933931,"v":198815.3185218101,"t":1723791600}
+{"o":26559.0717933931,"h":26622.7882247214,"l":26361.120140442,"c":26404.803501586,"v":240302.3041762762,"t":1723795200}
+{"o":26404.803501586,"h":26537.9848414923,"l":26365.2376853729,"c":26532.6017780418,"v":202176.3433286303,"t":1723798800}
+{"o":26532.6017780418,"h":26532.6017780418,"l":26242.1207710557,"c":26371.5985304541,"v":218618.8301155536,"t":1723802400}
+{"o":26371.5985304541,"h":26452.2926711743,"l":26077.8764752829,"c":26092.1004110526,"v":511300.7437895581,"t":1723806000}
+{"o":26092.1004110526,"h":26212.139828145,"l":25518.0453375369,"c":25577.2390631271,"v":482979.7605135218,"t":1723809600}
+{"o":25577.2390631271,"h":26202.7461375005,"l":25529.2222062882,"c":25786.6907117815,"v":605775.1085977211,"t":1723813200}
+{"o":25786.6907117815,"h":25861.7784893546,"l":25308.7778940638,"c":25429.6213755816,"v":611777.811088805,"t":1723816800}
+{"o":25429.6213755816,"h":25587.9504056205,"l":25052.9323791363,"c":25342.2877808634,"v":508277.9057490929,"t":1723820400}
+{"o":25342.2877808634,"h":25688.5890236065,"l":25262.7890604638,"c":25430.3086249522,"v":432309.2251019707,"t":1723824000}
+{"o":25430.3086249522,"h":25703.4528481516,"l":25023.8477555508,"c":25652.4452914755,"v":436567.1031162327,"t":1723827600}
+{"o":25652.4452914755,"h":25842.4515734808,"l":25460.1146303823,"c":25611.2247750112,"v":404142.832500729,"t":1723831200}
+{"o":25611.2247750112,"h":25997.2981476592,"l":25611.2247750112,"c":25891.4087356897,"v":377940.204765413,"t":1723834800}
+{"o":25891.4087356897,"h":26080.1419258448,"l":25818.8553975492,"c":25820.4787257621,"v":269537.3798410872,"t":1723838400}
+{"o":25820.4787257621,"h":25938.2461504204,"l":25642.132112436,"c":25709.0800399895,"v":283308.2643661425,"t":1723842000}
+{"o":25709.0800399895,"h":25778.6216270344,"l":25629.3544202795,"c":25658.326167489,"v":223302.9821972017,"t":1723845600}
+{"o":25658.326167489,"h":25674.9966038485,"l":25531.3910997503,"c":25542.4889782419,"v":199784.0941518406,"t":1723849200}
+{"o":25542.4889782419,"h":25597.7806261973,"l":25293.3419301356,"c":25534.6999560703,"v":263391.0481672903,"t":1723852800}
+{"o":25534.6999560703,"h":25717.272151269,"l":25488.9099036478,"c":25611.691127819,"v":199801.3951593961,"t":1723856400}
+{"o":25611.691127819,"h":25785.3134594532,"l":25584.2680300624,"c":25664.7614890038,"v":191942.3932586313,"t":1723860000}
+{"o":25664.7614890038,"h":25697.8425085013,"l":25392.29098319,"c":25511.3634496363,"v":205356.9667069556,"t":1723863600}
+{"o":25511.3634496363,"h":25626.955941541,"l":25476.1845071505,"c":25610.0516276912,"v":167631.053642143,"t":1723867200}
+{"o":25610.0516276912,"h":25668.4587370665,"l":25540.0533919112,"c":25637.4514952252,"v":166803.0296508198,"t":1723870800}
+{"o":25637.4514952252,"h":25682.7811882417,"l":25503.5676317755,"c":25546.4310268346,"v":172719.9867041387,"t":1723874400}
+{"o":25546.4310268346,"h":25630.633392263,"l":25465.5752615751,"c":25630.633392263,"v":200227.0784239083,"t":1723878000}
+{"o":25630.633392263,"h":25640.5281832216,"l":25528.3719890884,"c":25635.0743105583,"v":166125.6678030304,"t":1723881600}
+{"o":25635.0743105583,"h":25751.7500979641,"l":25552.0269202309,"c":25650.0548926901,"v":184968.3857972419,"t":1723885200}
+{"o":25650.0548926901,"h":25680.9023312292,"l":25433.1855875334,"c":25453.395319694,"v":187602.8488083993,"t":1723888800}
+{"o":25453.395319694,"h":25637.637956641,"l":25379.4429655705,"c":25578.1426816588,"v":182500.0037260181,"t":1723892400}
+{"o":25578.1426816588,"h":25697.1989528315,"l":25528.1556414648,"c":25666.7218904755,"v":206054.6017413831,"t":1723896000}
+{"o":25666.7218904755,"h":25878.1216843871,"l":25631.7069925405,"c":25684.3424355586,"v":283944.5748635314,"t":1723899600}
+{"o":25684.3424355586,"h":25936.9007572873,"l":25657.4489854207,"c":25936.1966633207,"v":271364.2137496423,"t":1723903200}
+{"o":25936.1966633207,"h":26035.4135569954,"l":25746.5412236866,"c":25760.2720165754,"v":293157.5347229561,"t":1723906800}
+{"o":25760.2720165754,"h":25982.4383924998,"l":25752.4393158124,"c":25949.0876119619,"v":253072.7289508752,"t":1723910400}
+{"o":25949.0876119619,"h":26038.8446006243,"l":25798.3398586578,"c":25808.4160370337,"v":210612.7435523907,"t":1723914000}
+{"o":25808.4160370337,"h":25847.6093251059,"l":25728.3162255294,"c":25819.3693790609,"v":173030.6104554515,"t":1723917600}
+{"o":25819.3693790609,"h":25965.6463978245,"l":25783.2937308,"c":25925.3910032045,"v":150467.1535444622,"t":1723921200}
+{"o":25925.3910032045,"h":25973.5752986638,"l":25867.0055971714,"c":25902.6228094242,"v":149024.2632962604,"t":1723924800}
+{"o":25902.6228094242,"h":25958.1280949487,"l":25843.203312247,"c":25951.6656465607,"v":152193.9431259618,"t":1723928400}
+{"o":25951.6656465607,"h":26062.8089241235,"l":25951.6656465607,"c":26006.1380232634,"v":225780.6052634044,"t":1723932000}
+{"o":26006.1380232634,"h":26087.7525014814,"l":25971.5006350265,"c":26073.7961371115,"v":175336.2578067102,"t":1723935600}
+{"o":26073.7961371115,"h":26298.9868435044,"l":25974.8474488853,"c":26214.8852559305,"v":239674.8426813464,"t":1723939200}
+{"o":26214.8852559305,"h":26238.533701258,"l":25927.2029664483,"c":25955.4075575689,"v":328909.6800368673,"t":1723942800}
+{"o":25955.4075575689,"h":26297.3272232605,"l":25908.3956284617,"c":26249.5059691685,"v":262676.3227622209,"t":1723946400}
+{"o":26249.5059691685,"h":26327.463515881,"l":25927.8120562566,"c":25941.5434305092,"v":228300.772536424,"t":1723950000}
+{"o":25941.5434305092,"h":26014.8569580661,"l":25832.1399936406,"c":25950.4097286958,"v":198137.8142393677,"t":1723953600}
+{"o":25950.4097286958,"h":26057.5268993139,"l":25900.5690632484,"c":25946.5694944374,"v":180717.629972701,"t":1723957200}
+{"o":25946.5694944374,"h":26067.4257730419,"l":25923.706083746,"c":26043.2279888303,"v":185621.9326616131,"t":1723960800}
+{"o":26043.2279888303,"h":26087.4290750158,"l":25957.5547289567,"c":26015.5551440012,"v":169823.5758776989,"t":1723964400}
+{"o":26015.5551440012,"h":26074.8793172926,"l":25963.0693579191,"c":26074.8793172926,"v":159333.5817633811,"t":1723968000}
+{"o":26074.8793172926,"h":26293.7784022019,"l":26052.2804518795,"c":26264.5623843709,"v":185692.3855529027,"t":1723971600}
+{"o":26264.5623843709,"h":26904.6067521645,"l":26263.1386797915,"c":26456.5811154231,"v":410602.7881806777,"t":1723975200}
+{"o":26456.5811154231,"h":26571.3805967826,"l":26387.7280256397,"c":26571.3805967826,"v":193046.7507335479,"t":1723978800}
+{"o":26571.3805967826,"h":26889.7674356662,"l":26457.2120142475,"c":26735.0723502161,"v":281730.1519471255,"t":1723982400}
+{"o":26735.0723502161,"h":26951.4636218372,"l":26607.8158175449,"c":26627.1632117306,"v":239736.9808563516,"t":1723986000}
+{"o":26627.1632117306,"h":26798.6711570828,"l":26620.1512384452,"c":26661.3636828657,"v":245948.9224858459,"t":1723989600}
+{"o":26661.3636828657,"h":26833.5982639397,"l":26602.7990960578,"c":26771.4300767842,"v":205418.743344703,"t":1723993200}
+{"o":26771.4300767842,"h":26938.7058545945,"l":26703.919836244,"c":26841.3722195732,"v":239424.4815929528,"t":1723996800}
+{"o":26841.3722195732,"h":26873.9201781942,"l":26527.1168496251,"c":26554.0834764519,"v":276476.3315869023,"t":1724000400}
+{"o":26554.0834764519,"h":26758.3088293373,"l":26519.8380261156,"c":26748.9857297504,"v":228115.1862129092,"t":1724004000}
+{"o":26748.9857297504,"h":26927.8198778124,"l":26721.5691127646,"c":26910.9120229067,"v":200104.8299918784,"t":1724007600}
+{"o":26910.9120229067,"h":27020.140738282,"l":26834.9227314052,"c":26946.0934724543,"v":197016.4881697852,"t":1724011200}
+{"o":26946.0934724543,"h":26958.4360592838,"l":26608.2753818589,"c":26649.8545620695,"v":270956.0169460805,"t":1724014800}
+{"o":26649.8545620695,"h":26769.2176074938,"l":26555.9201787258,"c":26562.6661104956,"v":285897.142766238,"t":1724018400}
+{"o":26562.6661104956,"h":26616.6876205929,"l":26103.3436886024,"c":26168.5093328937,"v":379333.4446890511,"t":1724022000}
+{"o":26168.5093328937,"h":26361.2266855557,"l":26059.1268227469,"c":26098.7703098622,"v":405980.640760825,"t":1724025600}
+{"o":26098.7703098622,"h":26255.6359524558,"l":26014.2438257855,"c":26105.225413508,"v":256692.0610130324,"t":1724029200}
+{"o":26105.225413508,"h":26257.2964775273,"l":26017.4207708201,"c":26216.3770191981,"v":189296.6283746667,"t":1724032800}
+{"o":26216.3770191981,"h":26344.6301409771,"l":26157.6670708433,"c":26315.7409241138,"v":203861.395121807,"t":1724036400}
+{"o":26315.7409241138,"h":26348.8596546637,"l":26196.5823541245,"c":26302.056251755,"v":229542.5247528141,"t":1724040000}
+{"o":26302.056251755,"h":26342.0364678344,"l":26075.6472799362,"c":26136.7538627603,"v":234809.3108280189,"t":1724043600}
+{"o":26136.7538627603,"h":26368.3205035329,"l":26065.9456966527,"c":26249.4816349953,"v":254875.512447405,"t":1724047200}
+{"o":26249.4816349953,"h":26370.0703477211,"l":26138.1712237852,"c":26145.660670042,"v":184828.0502932548,"t":1724050800}
+{"o":26145.660670042,"h":26250.1990003536,"l":26117.0332872725,"c":26210.3786383587,"v":204812.3676436503,"t":1724054400}
+{"o":26210.3786383587,"h":26340.0264852643,"l":25888.6604948544,"c":25905.4323790384,"v":234390.8875496381,"t":1724058000}
+{"o":25905.4323790384,"h":26028.5964401188,"l":25791.4452133401,"c":25941.4921575403,"v":297855.0983937904,"t":1724061600}
+{"o":25941.4921575403,"h":26179.6652475075,"l":25864.4450319624,"c":26156.65587864,"v":233054.6195376532,"t":1724065200}
+{"o":26156.65587864,"h":26331.8086627201,"l":26086.9405562392,"c":26310.1099130773,"v":262523.2546584248,"t":1724068800}
+{"o":26310.1099130773,"h":26580.6644718168,"l":26164.8943048485,"c":26237.1749739368,"v":398065.1187036546,"t":1724072400}
+{"o":26237.1749739368,"h":26517.4977996783,"l":26035.5215331973,"c":26495.4129774239,"v":359772.4853786549,"t":1724076000}
+{"o":26495.4129774239,"h":26551.6975066146,"l":26402.7316198573,"c":26441.5472927941,"v":306319.8516242394,"t":1724079600}
+{"o":26441.5472927941,"h":26523.5073117566,"l":26281.1795173932,"c":26487.8064115346,"v":330370.487589531,"t":1724083200}
+{"o":26487.8064115346,"h":26858.4409293518,"l":26307.2972552099,"c":26405.6918927598,"v":497924.0399353461,"t":1724086800}
+{"o":26405.6918927598,"h":26573.1031356816,"l":26248.3115968345,"c":26381.2650974103,"v":324560.5002525045,"t":1724090400}
+{"o":26381.2650974103,"h":26395.9749204524,"l":26202.5810675739,"c":26267.6951103888,"v":258545.2436079178,"t":1724094000}
+{"o":26267.6951103888,"h":26500.7487323536,"l":26227.4150587329,"c":26347.5459522966,"v":336069.9393565464,"t":1724097600}
+{"o":26347.5459522966,"h":26471.9100321041,"l":26304.7821766888,"c":26383.8857960962,"v":201115.4902659701,"t":1724101200}
+{"o":26383.8857960962,"h":26536.7219288982,"l":26241.2592413273,"c":26393.5630052824,"v":234801.7132147256,"t":1724104800}
+{"o":26393.5630052824,"h":26561.2705204513,"l":26268.0292121338,"c":26514.503868599,"v":276621.2466361855,"t":1724108400}
+{"o":26514.503868599,"h":27004.4127088263,"l":26359.2544660402,"c":26926.9660465619,"v":443428.5684465326,"t":1724112000}
+{"o":26926.9660465619,"h":27172.5992498946,"l":26691.0224075597,"c":26793.821379196,"v":357291.0157344793,"t":1724115600}
+{"o":26793.821379196,"h":26818.0915503459,"l":26629.9922856579,"c":26718.819490576,"v":259871.7654636345,"t":1724119200}
+{"o":26718.819490576,"h":26795.9631251462,"l":26674.9248351785,"c":26760.6008623511,"v":252175.7742753648,"t":1724122800}
+{"o":26760.6008623511,"h":27106.3306678023,"l":26726.5649266185,"c":27026.750777462,"v":256783.4952178384,"t":1724126400}
+{"o":27026.750777462,"h":27348.7579934703,"l":27005.1102355671,"c":27125.2919510223,"v":385822.0687220622,"t":1724130000}
+{"o":27125.2919510223,"h":27154.2493458648,"l":26972.4008099209,"c":27029.5173806148,"v":206304.6299531233,"t":1724133600}
+{"o":27029.5173806148,"h":27113.3812311792,"l":27002.5461011259,"c":27091.5443557516,"v":211015.2965604429,"t":1724137200}
+{"o":27091.5443557516,"h":27146.146962175,"l":26831.088294027,"c":26869.4550713331,"v":223634.6813666025,"t":1724140800}
+{"o":26869.4550713331,"h":27000.26325784,"l":26850.9667805047,"c":26929.7338824619,"v":165714.8271289272,"t":1724144400}
+{"o":26929.7338824619,"h":26951.6880101466,"l":26847.7982710824,"c":26862.7417837465,"v":181124.5888775841,"t":1724148000}
+{"o":26862.7417837465,"h":26905.123478421,"l":26682.74170575,"c":26719.8704819291,"v":247420.3052099394,"t":1724151600}
+{"o":26719.8704819291,"h":26862.6989354342,"l":26701.5570085249,"c":26826.6863079158,"v":220462.7735257144,"t":1724155200}
+{"o":26826.6863079158,"h":26907.9447242893,"l":26652.8912225402,"c":26839.9371440835,"v":291935.2028710779,"t":1724158800}
+{"o":26839.9371440835,"h":26862.3376866532,"l":26179.3786835264,"c":26189.4666824153,"v":493390.8925113332,"t":1724162400}
+{"o":26189.4666824153,"h":26240.9456027583,"l":25911.5636375413,"c":26096.1937822234,"v":479984.5919516024,"t":1724166000}
+{"o":26096.1937822234,"h":26252.3497464485,"l":26027.2565799487,"c":26197.7622212308,"v":313715.3330888768,"t":1724169600}
+{"o":26197.7622212308,"h":26365.8173926419,"l":26172.7476950906,"c":26338.4113628265,"v":243592.5489455799,"t":1724173200}
+{"o":26338.4113628265,"h":26459.9725817363,"l":26260.9745443898,"c":26359.2841202015,"v":266296.9970637382,"t":1724176800}
+{"o":26359.2841202015,"h":26510.3067749037,"l":26321.8924418394,"c":26449.3821226023,"v":197947.3252939531,"t":1724180400}
+{"o":26449.3821226023,"h":26551.847635343,"l":26360.6766399795,"c":26361.0391592744,"v":205603.3516433509,"t":1724184000}
+{"o":26361.0391592744,"h":26373.4684588166,"l":26185.4674801586,"c":26293.7252215003,"v":188666.7020045144,"t":1724187600}
+{"o":26293.7252215003,"h":26378.7822490356,"l":26249.7009606069,"c":26314.8415591684,"v":170740.003564021,"t":1724191200}
+{"o":26314.8415591684,"h":26336.9539332158,"l":26127.1731327345,"c":26135.4968927037,"v":155574.2543412579,"t":1724194800}
+{"o":26135.4968927037,"h":26263.9960400756,"l":26045.0622499247,"c":26055.4945852364,"v":189357.3314637896,"t":1724198400}
+{"o":26055.4945852364,"h":26215.4300698781,"l":26010.2999930527,"c":26186.7393571861,"v":231689.2859081534,"t":1724202000}
+{"o":26186.7393571861,"h":26288.5817876465,"l":26143.7969846755,"c":26245.098171697,"v":136119.4597298515,"t":1724205600}
+{"o":26245.098171697,"h":26258.7703004195,"l":26087.0856718244,"c":26190.160710995,"v":117454.7725199071,"t":1724209200}
+{"o":26190.160710995,"h":26243.0471194033,"l":26131.6041812031,"c":26224.9873295614,"v":118311.737242887,"t":1724212800}
+{"o":26224.9873295614,"h":26348.9648333884,"l":26186.5493146717,"c":26323.3264616899,"v":118761.3903801278,"t":1724216400}
+{"o":26323.3264616899,"h":26383.4580836649,"l":26306.4964164948,"c":26343.9673274973,"v":148013.4396603325,"t":1724220000}
+{"o":26343.9673274973,"h":26429.3864470326,"l":26208.7749738798,"c":26310.2264026679,"v":163881.9271417019,"t":1724223600}
+{"o":26310.2264026679,"h":26370.5560809818,"l":26071.2396805526,"c":26118.0598730155,"v":174339.5039488855,"t":1724227200}
+{"o":26118.0598730155,"h":26138.2832773071,"l":25890.2548672316,"c":25996.5280031653,"v":155049.7921752891,"t":1724230800}
+{"o":25996.5280031653,"h":26139.7910084082,"l":25951.0803192059,"c":26108.4147488382,"v":145394.8182038531,"t":1724234400}
+{"o":26108.4147488382,"h":26135.9591913755,"l":25951.0799334207,"c":25964.272802545,"v":147905.2918807068,"t":1724238000}
+{"o":25964.272802545,"h":26052.9854857202,"l":25818.3697399601,"c":25954.1187259772,"v":156916.0781266927,"t":1724241600}
+{"o":25954.1187259772,"h":26005.7860989849,"l":25483.8417549566,"c":25951.851828725,"v":344023.5420015124,"t":1724245200}
+{"o":25951.851828725,"h":26175.769244215,"l":25574.6242857128,"c":25699.7160915725,"v":597276.8466477736,"t":1724248800}
+{"o":25699.7160915725,"h":25868.8944597986,"l":25571.6423484843,"c":25781.5638975941,"v":378797.2163536851,"t":1724252400}
+{"o":25781.5638975941,"h":25964.1095306238,"l":25663.542101226,"c":25954.2959347562,"v":248123.0238503182,"t":1724256000}
+{"o":25954.2959347562,"h":26104.2772968517,"l":25896.5634327017,"c":25989.6508897526,"v":241934.2321690525,"t":1724259600}
+{"o":25989.6508897526,"h":26287.0261361652,"l":25948.7884054416,"c":26223.397817382,"v":331160.0874813377,"t":1724263200}
+{"o":26223.397817382,"h":26402.0607737738,"l":26122.3332827908,"c":26359.7398561328,"v":302994.2563656674,"t":1724266800}
+{"o":26359.7398561328,"h":26528.839613734,"l":26200.1566487628,"c":26286.6931859409,"v":335475.564271929,"t":1724270400}
+{"o":26286.6931859409,"h":26446.7996176329,"l":26211.2472470003,"c":26390.5063867679,"v":283546.6535597511,"t":1724274000}
+{"o":26390.5063867679,"h":26433.7909377615,"l":26256.140827915,"c":26262.150634548,"v":218776.7531043811,"t":1724277600}
+{"o":26262.150634548,"h":26354.0920543899,"l":26111.5890786875,"c":26237.0986436524,"v":214916.7575623551,"t":1724281200}
+{"o":26237.0986436524,"h":26319.6727808572,"l":26172.8017766303,"c":26179.0454907441,"v":232744.3745476091,"t":1724284800}
+{"o":26179.0454907441,"h":26316.1482383473,"l":26162.5663147325,"c":26280.4142318403,"v":224838.6880511141,"t":1724288400}
+{"o":26280.4142318403,"h":26296.6337386265,"l":25853.2260786408,"c":26001.7886783525,"v":238364.6826657567,"t":1724292000}
+{"o":26001.7886783525,"h":26072.4463107948,"l":25932.4286366715,"c":26048.815612188,"v":164112.7703244295,"t":1724295600}
+{"o":26048.815612188,"h":26142.6495763653,"l":25985.0956446611,"c":26122.6751436705,"v":143559.021355348,"t":1724299200}
+{"o":26122.6751436705,"h":26152.3547303764,"l":26070.5914864902,"c":26130.748166208,"v":124576.9023420644,"t":1724302800}
+{"o":26130.748166208,"h":26237.898634576,"l":26110.447418496,"c":26227.4270160781,"v":135747.2906365074,"t":1724306400}
+{"o":26227.4270160781,"h":26391.9648245652,"l":26167.8023660669,"c":26332.7086686162,"v":159690.8156530841,"t":1724310000}
+{"o":26332.7086686162,"h":26388.4525628978,"l":26272.4116737033,"c":26308.7575490979,"v":158957.9071141001,"t":1724313600}
+{"o":26308.7575490979,"h":26316.7226421123,"l":26211.6245393149,"c":26267.0257943566,"v":153948.2956110118,"t":1724317200}
+{"o":26267.0257943566,"h":26515.1863070407,"l":26229.1734466442,"c":26474.0513189359,"v":206774.1929789308,"t":1724320800}
+{"o":26474.0513189359,"h":26600.6352073926,"l":26379.2861004508,"c":26559.2699522545,"v":263203.0939153363,"t":1724324400}
+{"o":26559.2699522545,"h":26631.2606420439,"l":26274.8385046244,"c":26319.1421514417,"v":434027.7246425626,"t":1724328000}
+{"o":26319.1421514417,"h":26431.8073066018,"l":26167.0307812853,"c":26289.7028585728,"v":330043.8496399734,"t":1724331600}
+{"o":26289.7028585728,"h":26308.3657508038,"l":26123.7343689452,"c":26240.1612275349,"v":302227.3156843891,"t":1724335200}
+{"o":26240.1612275349,"h":26375.2044009873,"l":26100.1017017772,"c":26207.5510757935,"v":258264.1571933144,"t":1724338800}
+{"o":26207.5510757935,"h":26332.8725822948,"l":26189.0903031287,"c":26235.0352889743,"v":239761.6508366387,"t":1724342400}
+{"o":26235.0352889743,"h":26329.9394676923,"l":26171.9698579192,"c":26201.4564979421,"v":195467.8513083713,"t":1724346000}
+{"o":26201.4564979421,"h":26378.6567874507,"l":26166.5830931114,"c":26263.7190110059,"v":167364.5905417576,"t":1724349600}
+{"o":26263.7190110059,"h":26309.4967607283,"l":26201.5685480263,"c":26221.7708753954,"v":186391.5586354339,"t":1724353200}
+{"o":26221.7708753954,"h":26375.3658771225,"l":26209.7046427824,"c":26347.0838354119,"v":259885.9897029224,"t":1724356800}
+{"o":26347.0838354119,"h":26411.7661237178,"l":26279.6347062015,"c":26338.7535370941,"v":180792.7576860674,"t":1724360400}
+{"o":26338.7535370941,"h":26356.4085243074,"l":26285.0697749808,"c":26313.6514347877,"v":157633.7336273612,"t":1724364000}
+{"o":26313.6514347877,"h":26355.0247819926,"l":26279.7062710224,"c":26317.4177485669,"v":165863.5670836927,"t":1724367600}
+{"o":26317.4177485669,"h":26719.337286686,"l":26306.2655473279,"c":26529.2212908655,"v":248011.7966125683,"t":1724371200}
+{"o":26529.2212908655,"h":26595.6111196858,"l":26438.5161478105,"c":26591.3609437379,"v":212945.3380350455,"t":1724374800}
+{"o":26591.3609437379,"h":26771.0465337855,"l":26558.911325275,"c":26601.487329362,"v":241773.999204575,"t":1724378400}
+{"o":26601.487329362,"h":26656.1650222948,"l":26521.2531233111,"c":26543.5349769265,"v":173117.5232674325,"t":1724382000}
+{"o":26543.5349769265,"h":26648.4294552742,"l":26520.5558152594,"c":26529.2160616611,"v":161802.920303718,"t":1724385600}
+{"o":26529.2160616611,"h":26808.5603516874,"l":26529.2160616611,"c":26724.5096605047,"v":183269.8620593172,"t":1724389200}
+{"o":26724.5096605047,"h":26810.6154517182,"l":26621.3268867559,"c":26751.0311614554,"v":171911.8642115536,"t":1724392800}
+{"o":26751.0311614554,"h":26778.7758171545,"l":26641.8204094786,"c":26669.998545945,"v":159871.1618772426,"t":1724396400}
+{"o":26669.998545945,"h":26734.0074799426,"l":26636.892895423,"c":26669.4766401302,"v":133264.9067972453,"t":1724400000}
+{"o":26669.4766401302,"h":26669.4766401302,"l":26494.8256011792,"c":26515.5356045381,"v":203524.7984988358,"t":1724403600}
+{"o":26515.5356045381,"h":26595.8209468888,"l":26499.2426808605,"c":26507.0705005616,"v":133117.7894900051,"t":1724407200}
+{"o":26507.0705005616,"h":26521.524181323,"l":26336.7817856373,"c":26352.5047988904,"v":170956.4365997474,"t":1724410800}
+{"o":26352.5047988904,"h":26557.4093514513,"l":26352.5047988904,"c":26531.2898240242,"v":165994.389988697,"t":1724414400}
+{"o":26531.2898240242,"h":26574.0333438381,"l":26375.3910035089,"c":26573.2386816481,"v":215309.3398134449,"t":1724418000}
+{"o":26573.2386816481,"h":27027.3145859091,"l":26223.131607419,"c":26381.9829748285,"v":832285.7113853169,"t":1724421600}
+{"o":26381.9829748285,"h":26648.4861946729,"l":26331.6980807785,"c":26524.3571593938,"v":361570.9499575891,"t":1724425200}
+{"o":26524.3571593938,"h":26677.2110605928,"l":26467.6527168476,"c":26649.4422994556,"v":260147.8870702085,"t":1724428800}
+{"o":26649.4422994556,"h":27292.2391553801,"l":26646.0782124962,"c":27228.1798740972,"v":409555.6209097605,"t":1724432400}
+{"o":27228.1798740972,"h":27492.4877190085,"l":27121.9490081096,"c":27248.4711965126,"v":530264.1669588822,"t":1724436000}
+{"o":27248.4711965126,"h":27604.9013875289,"l":27234.2037921466,"c":27514.8419620061,"v":332718.4495624493,"t":1724439600}
+{"o":27514.8419620061,"h":27864.2483298069,"l":27508.2448737292,"c":27741.565861135,"v":340214.6643005883,"t":1724443200}
+{"o":27741.565861135,"h":27998.8679800357,"l":27713.6339918634,"c":27975.075243552,"v":336797.6754429402,"t":1724446800}
+{"o":27975.075243552,"h":28309.3018121126,"l":27850.6361373646,"c":27922.5105775056,"v":389107.3616553643,"t":1724450400}
+{"o":27922.5105775056,"h":28237.9171900326,"l":27922.5105775056,"c":28175.6212050826,"v":237449.0292087705,"t":1724454000}
+{"o":28175.6212050826,"h":28352.2676169065,"l":28001.5597053164,"c":28151.4535887558,"v":286482.9477492548,"t":1724457600}
+{"o":28151.4535887558,"h":28182.0710057165,"l":27931.2449331504,"c":28180.3855574159,"v":202745.1779343055,"t":1724461200}
+{"o":28180.3855574159,"h":28418.0383247828,"l":27918.0471110489,"c":28188.9884758434,"v":187358.7276836038,"t":1724464800}
+{"o":28188.9884758434,"h":28241.3313159098,"l":28127.0383949146,"c":28173.06932975,"v":147006.0190595967,"t":1724468400}
+{"o":28173.06932975,"h":28326.6121658773,"l":28151.2931660422,"c":28311.5397681988,"v":136279.4729168267,"t":1724472000}
+{"o":28311.5397681988,"h":28560.5724267661,"l":28292.0246215429,"c":28400.6837633801,"v":209685.5633205023,"t":1724475600}
+{"o":28400.6837633801,"h":28473.5381522296,"l":28311.5851765001,"c":28312.281049545,"v":211464.4833220171,"t":1724479200}
+{"o":28312.281049545,"h":28440.8707410298,"l":28312.0769507995,"c":28421.3504829183,"v":135476.9977639663,"t":1724482800}
+{"o":28421.3504829183,"h":28603.6725014365,"l":28366.2157174113,"c":28592.7709756561,"v":206687.6613049912,"t":1724486400}
+{"o":28592.7709756561,"h":29034.4859802146,"l":28481.7102615291,"c":28955.8131733702,"v":191216.0519669068,"t":1724490000}
+{"o":28955.8131733702,"h":29179.5750050586,"l":28842.3557968999,"c":29003.8187172979,"v":276766.7445536252,"t":1724493600}
+{"o":29003.8187172979,"h":29139.4396808046,"l":28903.8984364762,"c":28922.2015549674,"v":225011.8525175634,"t":1724497200}
+{"o":28922.2015549674,"h":29097.641218719,"l":28855.4850244775,"c":28912.4996823121,"v":225035.7696582988,"t":1724500800}
+{"o":28912.4996823121,"h":29032.4140566398,"l":28886.808558418,"c":29032.3869187879,"v":262750.43320039,"t":1724504400}
+{"o":29032.3869187879,"h":29172.2986451457,"l":28912.3141750956,"c":29172.2986451457,"v":260025.4955765832,"t":1724508000}
+{"o":29172.2986451457,"h":29382.2127284313,"l":29074.463812329,"c":29301.2931449288,"v":289273.9393927061,"t":1724511600}
+{"o":29301.2931449288,"h":29803.6858341952,"l":29278.2890198616,"c":29622.1636849943,"v":449424.6456691211,"t":1724515200}
+{"o":29622.1636849943,"h":29829.3897562135,"l":29495.2209129187,"c":29564.1698554508,"v":389410.9750486761,"t":1724518800}
+{"o":29564.1698554508,"h":29787.8882988375,"l":29439.2959188587,"c":29667.7374579085,"v":328084.0185450536,"t":1724522400}
+{"o":29667.7374579085,"h":29769.3597486274,"l":29472.9454978718,"c":29509.633538009,"v":233556.846982308,"t":1724526000}
+{"o":29509.633538009,"h":29615.4648141173,"l":29443.2053799536,"c":29490.2413693306,"v":204983.2077986193,"t":1724529600}
+{"o":29490.2413693306,"h":29491.8013618164,"l":28607.9426888603,"c":28943.7776925431,"v":379872.0351000389,"t":1724533200}
+{"o":28943.7776925431,"h":29296.0205000921,"l":28934.8998370447,"c":29227.8337076137,"v":300277.84095069,"t":1724536800}
+{"o":29227.8337076137,"h":29559.3765701355,"l":29200.3862066926,"c":29522.488220287,"v":198555.459207336,"t":1724540400}
+{"o":29522.488220287,"h":29531.2412981812,"l":29153.3504813972,"c":29197.4744738595,"v":272747.9894445796,"t":1724544000}
+{"o":29197.4744738595,"h":29387.3138188446,"l":28928.6384470319,"c":29073.6471566868,"v":277541.5586856405,"t":1724547600}
+{"o":29073.6471566868,"h":29232.8547384738,"l":29060.3637844499,"c":29182.0177400281,"v":159355.0518815079,"t":1724551200}
+{"o":29182.0177400281,"h":29203.7597159819,"l":28921.882502599,"c":29087.5648173555,"v":206323.3971903379,"t":1724554800}
+{"o":29087.5648173555,"h":29184.8096960189,"l":28935.472580998,"c":29184.8096960189,"v":184479.7554025652,"t":1724558400}
+{"o":29184.8096960189,"h":29228.0476718441,"l":29077.3496578398,"c":29098.4729323892,"v":221226.8148078171,"t":1724562000}
+{"o":29098.4729323892,"h":29123.9249979082,"l":28950.3515954223,"c":28991.3962378076,"v":186061.2982364015,"t":1724565600}
+{"o":28991.3962378076,"h":28991.3962378076,"l":28535.1937283181,"c":28691.0182373186,"v":283050.7626616496,"t":1724569200}
+{"o":28691.0182373186,"h":28904.0260656463,"l":28626.3127106624,"c":28890.6623332734,"v":201539.5037717863,"t":1724572800}
+{"o":28890.6623332734,"h":29021.1951732986,"l":28794.2659893081,"c":28937.715795347,"v":181668.6142940074,"t":1724576400}
+{"o":28937.715795347,"h":28949.474099818,"l":28727.8962542282,"c":28813.2953672789,"v":151550.9827538332,"t":1724580000}
+{"o":28813.2953672789,"h":29019.4749620611,"l":28799.7897785883,"c":28901.6401795291,"v":177517.8047883713,"t":1724583600}
+{"o":28901.6401795291,"h":29011.8472422583,"l":28842.9755838977,"c":29011.8472422583,"v":137431.5489684368,"t":1724587200}
+{"o":29011.8472422583,"h":29231.2706585591,"l":28990.0269453537,"c":29127.9531113474,"v":256337.9364382503,"t":1724590800}
+{"o":29127.9531113474,"h":29370.9863186448,"l":29126.2028605168,"c":29237.12740937,"v":222240.40495925,"t":1724594400}
+{"o":29237.12740937,"h":29394.6964015996,"l":29157.0632859948,"c":29285.1096308314,"v":239505.2323792957,"t":1724598000}
+{"o":29285.1096308314,"h":29467.2799812853,"l":29132.1633625345,"c":29229.9203210415,"v":236283.7381222571,"t":1724601600}
+{"o":29229.9203210415,"h":29370.1023006971,"l":29178.33441726,"c":29308.4722571149,"v":190083.2721618972,"t":1724605200}
+{"o":29308.4722571149,"h":29402.8279955979,"l":29209.7726040054,"c":29321.8161164901,"v":194850.681903975,"t":1724608800}
+{"o":29321.8161164901,"h":29370.0943485969,"l":29176.3194757486,"c":29250.8066162239,"v":181689.3078950295,"t":1724612400}
+{"o":29250.8066162239,"h":29324.4131044105,"l":29149.6877073105,"c":29213.7980838162,"v":193588.1093863701,"t":1724616000}
+{"o":29213.7980838162,"h":29689.0923485736,"l":29190.2509992565,"c":29644.3732105854,"v":323277.1853944354,"t":1724619600}
+{"o":29644.3732105854,"h":29774.5867411478,"l":29428.2097742549,"c":29520.0588093773,"v":244205.4452364027,"t":1724623200}
+{"o":29520.0588093773,"h":29640.1774609782,"l":29127.5167476343,"c":29208.80295921,"v":290760.5291870171,"t":1724626800}
+{"o":29208.80295921,"h":29387.3389178588,"l":29091.7298465731,"c":29233.7059771768,"v":277910.3594573613,"t":1724630400}
+{"o":29233.7059771768,"h":29264.0761784683,"l":29023.9864189267,"c":29048.9271616667,"v":203178.1120492292,"t":1724634000}
+{"o":29048.9271616667,"h":29146.6597963796,"l":28937.380622765,"c":29143.3248930762,"v":204331.6943286314,"t":1724637600}
+{"o":29143.3248930762,"h":29434.5119113367,"l":29095.016320392,"c":29428.4875893802,"v":167032.4342566646,"t":1724641200}
+{"o":30424.4435356259,"h":30692.7305837858,"l":30406.9876223789,"c":30424.4435356259,"v":776450.9108888266,"t":1717444800}
+{"o":30424.4435356259,"h":30503.9567217642,"l":30307.9833763135,"c":30386.5359195013,"v":655967.7620763008,"t":1717448400}
+{"o":30386.5359195013,"h":30414.1553077997,"l":30290.1736863597,"c":30377.2520427644,"v":393831.2992177492,"t":1717452000}
+{"o":30377.2520427644,"h":30414.0096292778,"l":30207.8044606454,"c":30305.2652418629,"v":368126.3172160829,"t":1717455600}
+{"o":30305.2652418629,"h":30437.4976008148,"l":30199.6965607991,"c":30388.116653713,"v":412992.7237825663,"t":1717459200}
+{"o":30388.116653713,"h":30629.4153474512,"l":30293.5386671022,"c":30588.4915133804,"v":407083.6049819706,"t":1717462800}
+{"o":30588.4915133804,"h":30588.4915133804,"l":30439.3020084805,"c":30516.9296129616,"v":329051.8776932337,"t":1717466400}
+{"o":30516.9296129616,"h":30598.5705794281,"l":30468.6808457439,"c":30568.4623813833,"v":322251.9487924653,"t":1717470000}
+{"o":30568.4623813833,"h":30681.9391018817,"l":30474.9351337955,"c":30519.767714009,"v":335827.1621892271,"t":1717473600}
+{"o":30519.767714009,"h":30574.0751950987,"l":30349.7762130073,"c":30349.7762130073,"v":305429.3730391289,"t":1717477200}
+{"o":30349.7762130073,"h":30481.5290492216,"l":30281.5145867871,"c":30420.4555772314,"v":412415.9077649051,"t":1717480800}
+{"o":30420.4555772314,"h":30470.7513655837,"l":30331.5748619394,"c":30331.5748619394,"v":296699.784892425,"t":1717484400}
+{"o":30331.5748619394,"h":30453.6258542438,"l":30283.4051499634,"c":30290.7512417195,"v":319671.6446532176,"t":1717488000}
+{"o":30290.7512417195,"h":30352.0730053878,"l":30089.2193428148,"c":30234.3172534864,"v":315754.3057381992,"t":1717491600}
+{"o":30234.3172534864,"h":30416.3312752061,"l":30195.7903066765,"c":30386.2144363222,"v":304425.8995842778,"t":1717495200}
+{"o":30386.2144363222,"h":30446.1560618566,"l":30322.8802064401,"c":30396.3065225763,"v":321558.8145237464,"t":1717498800}
+{"o":30396.3065225763,"h":30513.3770949509,"l":30347.8662074497,"c":30439.7611471089,"v":389315.4819305814,"t":1717502400}
+{"o":30439.7611471089,"h":30590.9320885426,"l":30365.2837247724,"c":30524.443562973,"v":543724.3909211396,"t":1717506000}
+{"o":30524.443562973,"h":30710.599659684,"l":30430.1134213712,"c":30486.1749314426,"v":542797.3893916581,"t":1717509600}
+{"o":30486.1749314426,"h":30834.9817979553,"l":30421.1267970766,"c":30834.9817979553,"v":497862.5707778016,"t":1717513200}
+{"o":30834.9817979553,"h":31218.1307860283,"l":30821.3872217068,"c":31114.5383425133,"v":672114.7964645284,"t":1717516800}
+{"o":31114.5383425133,"h":31138.0056988088,"l":30908.6829534567,"c":31084.578649508,"v":464543.9774078411,"t":1717520400}
+{"o":31084.578649508,"h":31296.4256544525,"l":31059.7296779328,"c":31211.8642872642,"v":429718.9147484193,"t":1717524000}
+{"o":31211.8642872642,"h":31211.8642872642,"l":30931.6414798709,"c":31135.6630469119,"v":487657.8296211933,"t":1717527600}
+{"o":31135.6630469119,"h":31208.2680670208,"l":30913.6710767744,"c":31125.0232738933,"v":446879.7479914675,"t":1717531200}
+{"o":31125.0232738933,"h":31232.7771486564,"l":31053.5687774514,"c":31156.5447891629,"v":387577.8563192702,"t":1717534800}
+{"o":31156.5447891629,"h":31410.8402605345,"l":31156.5447891629,"c":31398.7113586468,"v":623095.3019424938,"t":1717538400}
+{"o":31398.7113586468,"h":31575.1805795935,"l":31339.130686101,"c":31543.8616626949,"v":403762.4835086641,"t":1717542000}
+{"o":31543.8616626949,"h":31689.2770571044,"l":31444.2053499741,"c":31608.6303857994,"v":408318.0367730467,"t":1717545600}
+{"o":31608.6303857994,"h":31871.4502877611,"l":31511.9941778039,"c":31789.5572119568,"v":382637.6471977585,"t":1717549200}
+{"o":31789.5572119568,"h":32117.5984419823,"l":31739.4967625862,"c":31862.4886201366,"v":514170.0704770718,"t":1717552800}
+{"o":31862.4886201366,"h":31932.8464148071,"l":31704.6982536268,"c":31773.0650624085,"v":359043.0779247435,"t":1717556400}
+{"o":31773.0650624085,"h":31858.2416016175,"l":31653.9672981867,"c":31802.7073343954,"v":362508.3684422229,"t":1717560000}
+{"o":31802.7073343954,"h":31918.3069665962,"l":31678.6830539884,"c":31876.9771725286,"v":383382.5066569566,"t":1717563600}
+{"o":31876.9771725286,"h":32003.9006566625,"l":31855.4253565155,"c":31963.6318894895,"v":374958.9241106789,"t":1717567200}
+{"o":31963.6318894895,"h":32015.9493767244,"l":31844.6385680937,"c":31861.773435914,"v":453086.8040392975,"t":1717570800}
+{"o":31861.773435914,"h":31906.3327377507,"l":31702.0369690015,"c":31793.670899394,"v":493128.1561823084,"t":1717574400}
+{"o":31793.670899394,"h":31977.3369069154,"l":31739.3229545576,"c":31860.0089299182,"v":484822.2527316358,"t":1717578000}
+{"o":31860.0089299182,"h":31924.4517200224,"l":31693.4106199945,"c":31693.4106199945,"v":459150.9135867233,"t":1717581600}
+{"o":31693.4106199945,"h":31781.9628672488,"l":31620.428034631,"c":31767.6282754404,"v":436444.912978971,"t":1717585200}
+{"o":31767.6282754404,"h":31892.688253003,"l":31606.8409421827,"c":31770.329936707,"v":553367.8559489831,"t":1717588800}
+{"o":31770.329936707,"h":31953.2732175466,"l":31633.0698123568,"c":31679.0132361335,"v":727688.2266746816,"t":1717592400}
+{"o":31679.0132361335,"h":31813.7788451759,"l":31474.6425341225,"c":31741.1393637554,"v":647334.2029094035,"t":1717596000}
+{"o":31741.1393637554,"h":32175.0113790175,"l":31723.0478608896,"c":32103.6915652583,"v":584454.6221607925,"t":1717599600}
+{"o":32103.6915652583,"h":32259.9111183554,"l":31927.5872559309,"c":31970.4524882745,"v":585720.7444555575,"t":1717603200}
+{"o":31970.4524882745,"h":32223.4008311849,"l":31941.9108950842,"c":32088.9221228778,"v":504327.7192944777,"t":1717606800}
+{"o":32088.9221228778,"h":32172.7177031442,"l":31718.4059664223,"c":31821.2868823281,"v":542050.4753732855,"t":1717610400}
+{"o":31821.2868823281,"h":31875.0474462238,"l":31689.9681737121,"c":31780.9170211543,"v":463841.1363367934,"t":1717614000}
+{"o":31780.9170211543,"h":31890.6083867967,"l":31742.5967952958,"c":31870.4238726325,"v":425058.5773307055,"t":1717617600}
+{"o":31870.4238726325,"h":31884.4277370079,"l":31758.4495016356,"c":31811.4788773108,"v":398608.2572230533,"t":1717621200}
+{"o":31811.4788773108,"h":31936.2647673722,"l":31775.9736286113,"c":31822.7791438707,"v":413625.2679632615,"t":1717624800}
+{"o":31822.7791438707,"h":31911.0668632634,"l":31784.6728410485,"c":31881.4174850085,"v":423860.7376391983,"t":1717628400}
+{"o":31881.4174850085,"h":31947.2959063769,"l":31809.9400436058,"c":31912.5720599499,"v":388994.4550637208,"t":1717632000}
+{"o":31912.5720599499,"h":32010.0305726887,"l":31820.1335985834,"c":31895.6456902006,"v":385235.0102790852,"t":1717635600}
+{"o":31895.6456902006,"h":32045.4911519268,"l":31880.2642903555,"c":32033.2803347609,"v":371333.9984438688,"t":1717639200}
+{"o":32033.2803347609,"h":32033.2803347609,"l":31900.4992145428,"c":31942.4194649272,"v":350171.9309123076,"t":1717642800}
+{"o":31942.4194649272,"h":32042.7258561791,"l":31705.6861017092,"c":31921.2925941668,"v":426115.2406619705,"t":1717646400}
+{"o":31921.2925941668,"h":31921.2925941668,"l":31646.4674657979,"c":31656.1027004827,"v":350172.5275404846,"t":1717650000}
+{"o":31656.1027004827,"h":31706.1000299879,"l":31516.4732871701,"c":31592.3809280047,"v":357840.5377611025,"t":1717653600}
+{"o":31592.3809280047,"h":31735.9781660242,"l":31509.4231418913,"c":31711.0899027989,"v":450107.4333949531,"t":1717657200}
+{"o":31711.0899027989,"h":31794.7916555051,"l":31608.1507061709,"c":31772.5495819724,"v":507056.5356952446,"t":1717660800}
+{"o":31772.5495819724,"h":31941.3684453416,"l":31702.0463325399,"c":31757.4018143367,"v":483209.7187342914,"t":1717664400}
+{"o":31757.4018143367,"h":31759.0445546969,"l":31609.7143335736,"c":31729.3904730125,"v":508651.6409146105,"t":1717668000}
+{"o":31729.3904730125,"h":31792.645609649,"l":31682.536321306,"c":31792.645609649,"v":477207.2118830972,"t":1717671600}
+{"o":31792.645609649,"h":31866.385540931,"l":31688.5019879416,"c":31760.8760922564,"v":515203.3596022959,"t":1717675200}
+{"o":31760.8760922564,"h":31841.536278706,"l":31669.6203304894,"c":31705.2813137518,"v":494985.4655217276,"t":1717678800}
+{"o":31705.2813137518,"h":31821.1540150527,"l":31638.2815670724,"c":31819.433284929,"v":715567.7544500898,"t":1717682400}
+{"o":31819.433284929,"h":31906.8654604992,"l":31752.2457769938,"c":31766.3499928889,"v":882959.8692451984,"t":1717686000}
+{"o":31766.3499928889,"h":31790.3510760003,"l":31478.706947225,"c":31524.0427143137,"v":720691.8301018709,"t":1717689600}
+{"o":31524.0427143137,"h":31664.6241884665,"l":31390.7663263923,"c":31561.9090138523,"v":863381.4018612336,"t":1717693200}
+{"o":31561.9090138523,"h":31598.740377016,"l":31346.0367343356,"c":31420.5230984997,"v":782682.905654265,"t":1717696800}
+{"o":31420.5230984997,"h":31421.7360812514,"l":30912.8605960161,"c":31053.6496225364,"v":908723.3786496635,"t":1717700400}
+{"o":31053.6496225364,"h":31374.9643646219,"l":30781.2014898693,"c":31298.5302129878,"v":810113.0762238838,"t":1717704000}
+{"o":31298.5302129878,"h":31370.825584775,"l":31184.6359927167,"c":31245.0762255154,"v":648996.7695470965,"t":1717707600}
+{"o":31245.0762255154,"h":31356.8749887085,"l":31194.1300569952,"c":31326.0677277624,"v":613220.6406731132,"t":1717711200}
+{"o":31326.0677277624,"h":31369.7953414624,"l":31111.3582684106,"c":31245.442456408,"v":682073.1132955892,"t":1717714800}
+{"o":31245.442456408,"h":31327.2844216807,"l":31182.9964066927,"c":31243.2299055864,"v":619601.2478449101,"t":1717718400}
+{"o":31243.2299055864,"h":31282.6276955375,"l":31106.62107906,"c":31235.6475279447,"v":557097.8905051034,"t":1717722000}
+{"o":31235.6475279447,"h":31317.4430097558,"l":31037.0286051303,"c":31195.6063712779,"v":584501.0988805,"t":1717725600}
+{"o":31195.6063712779,"h":31327.9302759842,"l":31164.4378786145,"c":31327.9302759842,"v":495790.6282421274,"t":1717729200}
+{"o":31327.9302759842,"h":31649.3683501775,"l":31291.0778710306,"c":31597.1518919588,"v":491347.1421586412,"t":1717732800}
+{"o":31597.1518919588,"h":31696.3769196265,"l":31536.961833281,"c":31614.8630557981,"v":466979.5402685073,"t":1717736400}
+{"o":31614.8630557981,"h":31677.5000572696,"l":31546.3533956148,"c":31642.8115615414,"v":453778.0765635045,"t":1717740000}
+{"o":31642.8115615414,"h":31691.5259748615,"l":31579.3186992986,"c":31596.6092834432,"v":539957.1533141222,"t":1717743600}
+{"o":31596.6092834432,"h":31665.0211989868,"l":31548.2023366951,"c":31600.0947900417,"v":456103.0491623228,"t":1717747200}
+{"o":31600.0947900417,"h":31620.7423273453,"l":31472.4233328266,"c":31527.1710970006,"v":461139.3254994578,"t":1717750800}
+{"o":31527.1710970006,"h":31576.6516509116,"l":31378.1967921193,"c":31476.4715202907,"v":474504.9352047364,"t":1717754400}
+{"o":31476.4715202907,"h":31634.7122324165,"l":31404.5618551496,"c":31601.9421062341,"v":549752.3954434464,"t":1717758000}
+{"o":31601.9421062341,"h":31731.8609909933,"l":31077.8531549269,"c":31418.1578215769,"v":958575.7697164669,"t":1717761600}
+{"o":31418.1578215769,"h":31550.4209846282,"l":31311.35249958,"c":31478.3718243436,"v":797498.0381722942,"t":1717765200}
+{"o":31478.3718243436,"h":31541.4432484534,"l":31261.2724821735,"c":31486.9271419394,"v":977039.3579953065,"t":1717768800}
+{"o":31486.9271419394,"h":31486.9271419394,"l":31097.5624578674,"c":31231.4207906903,"v":992863.041580471,"t":1717772400}
+{"o":31231.4207906903,"h":31286.4174959487,"l":30945.1634225001,"c":30980.760947174,"v":1019728.0527218364,"t":1717776000}
+{"o":30980.760947174,"h":30988.6409405842,"l":30352.0360262547,"c":30403.1060007609,"v":1259423.4526176199,"t":1717779600}
+{"o":30403.1060007609,"h":30403.1060007609,"l":28230.4906305446,"c":29568.1832419576,"v":2619062.6032583574,"t":1717783200}
+{"o":29568.1832419576,"h":30720.4728097705,"l":29415.7531313417,"c":29757.2855525296,"v":1098079.3194473435,"t":1717786800}
+{"o":29757.2855525296,"h":29944.3227973854,"l":29471.670948691,"c":29881.3875059953,"v":879157.1478717009,"t":1717790400}
+{"o":29881.3875059953,"h":29952.8430562519,"l":29797.6250656074,"c":29849.4819122497,"v":1030784.7888464294,"t":1717794000}
+{"o":29849.4819122497,"h":29972.2631514008,"l":29804.0496946036,"c":29949.6021026087,"v":1040255.191431368,"t":1717797600}
+{"o":29949.6021026087,"h":29979.9887827547,"l":29825.2704911798,"c":29834.1632732042,"v":710002.8093823588,"t":1717801200}
+{"o":29834.1632732042,"h":29848.2921096271,"l":29726.9134124855,"c":29767.0069848004,"v":680575.8657603412,"t":1717804800}
+{"o":29767.0069848004,"h":29974.4488740823,"l":29754.8656696154,"c":29949.6657678751,"v":524530.605723241,"t":1717808400}
+{"o":29949.6657678751,"h":29953.2914983768,"l":29788.4629124522,"c":29851.7238892388,"v":431017.4796874554,"t":1717812000}
+{"o":29851.7238892388,"h":29931.6302901273,"l":29810.349779618,"c":29870.474692702,"v":387029.8347671117,"t":1717815600}
+{"o":29870.474692702,"h":29905.0326511579,"l":29735.0622354869,"c":29754.260566577,"v":425893.9505593058,"t":1717819200}
+{"o":29754.260566577,"h":29890.902818554,"l":29658.8012484619,"c":29820.3395872329,"v":420133.1426994537,"t":1717822800}
+{"o":29820.3395872329,"h":29885.9984600954,"l":29766.2960048502,"c":29854.7678931156,"v":509720.1164097334,"t":1717826400}
+{"o":29854.7678931156,"h":30071.9744842828,"l":29854.7678931156,"c":30043.2512707772,"v":377403.8190572162,"t":1717830000}
+{"o":30043.2512707772,"h":30047.5763471789,"l":29837.3702772943,"c":29860.4657480681,"v":387425.4275958266,"t":1717833600}
+{"o":29860.4657480681,"h":29876.5193859484,"l":29762.7251205043,"c":29815.2199739727,"v":436720.204434582,"t":1717837200}
+{"o":29815.2199739727,"h":29830.6921234916,"l":29640.7742912969,"c":29748.4669424761,"v":483020.4487588285,"t":1717840800}
+{"o":29748.4669424761,"h":29796.7568415641,"l":29399.02129451,"c":29473.441732915,"v":566915.6680712041,"t":1717844400}
+{"o":29473.441732915,"h":29532.363955681,"l":28920.8698847067,"c":29364.0888729289,"v":566000.0255795338,"t":1717848000}
+{"o":29364.0888729289,"h":29466.1169904249,"l":28885.6064813436,"c":29466.1169904249,"v":767079.2127427877,"t":1717851600}
+{"o":29466.1169904249,"h":29613.8229461712,"l":28909.1835548836,"c":29583.6537757716,"v":525090.6404462983,"t":1717855200}
+{"o":29583.6537757716,"h":29635.6523418953,"l":29362.874828063,"c":29418.6594657003,"v":761176.9866334972,"t":1717858800}
+{"o":29418.6594657003,"h":29482.4391655625,"l":29187.1417214972,"c":29338.2840762291,"v":568292.8704528735,"t":1717862400}
+{"o":29338.2840762291,"h":29453.5941867126,"l":28931.9417484437,"c":29446.2203023254,"v":574218.4537840213,"t":1717866000}
+{"o":29446.2203023254,"h":29589.5892601175,"l":29365.7833271101,"c":29385.2801541657,"v":914986.8713689964,"t":1717869600}
+{"o":29385.2801541657,"h":29470.9322295189,"l":28921.9652355764,"c":29355.4656049646,"v":544253.3569816102,"t":1717873200}
+{"o":29355.4656049646,"h":29395.9654757395,"l":29137.4762165901,"c":29251.955874645,"v":431407.2296628078,"t":1717876800}
+{"o":29251.955874645,"h":29274.9404113821,"l":29146.6156396871,"c":29176.9221818998,"v":393142.6380918688,"t":1717880400}
+{"o":29176.9221818998,"h":29198.748217754,"l":28897.2513689711,"c":29111.7565883242,"v":416364.6887044882,"t":1717884000}
+{"o":29111.7565883242,"h":29136.8105556097,"l":28711.7207546231,"c":28994.6514928176,"v":425831.474131599,"t":1717887600}
+{"o":28994.6514928176,"h":29120.5126264729,"l":28967.736842127,"c":29053.4728247196,"v":416780.2392534644,"t":1717891200}
+{"o":29053.4728247196,"h":29166.7189369279,"l":29020.019420919,"c":29141.0819833085,"v":378982.3652655115,"t":1717894800}
+{"o":29141.0819833085,"h":29141.5784622962,"l":28422.07878543,"c":28873.8562959854,"v":456553.7943490006,"t":1717898400}
+{"o":28873.8562959854,"h":29030.3030155129,"l":28728.1378752758,"c":28984.8904872972,"v":379743.6955845376,"t":1717902000}
+{"o":28984.8904872972,"h":29137.5898834576,"l":28970.1725185191,"c":29034.1166868656,"v":302244.0055961016,"t":1717905600}
+{"o":29034.1166868656,"h":29238.5899135052,"l":28627.7816602741,"c":29179.5021027434,"v":398889.8599814618,"t":1717909200}
+{"o":29179.5021027434,"h":29287.8961472391,"l":29159.1437451487,"c":29256.8535782294,"v":353257.4738673209,"t":1717912800}
+{"o":29256.8535782294,"h":29344.0100313117,"l":29189.3418027215,"c":29210.8153289088,"v":312553.116296959,"t":1717916400}
+{"o":29210.8153289088,"h":29328.9598000786,"l":29136.968340315,"c":29304.3877466443,"v":264901.5143134447,"t":1717920000}
+{"o":29304.3877466443,"h":29354.4338018177,"l":29245.0608373006,"c":29300.0569141295,"v":281038.323088158,"t":1717923600}
+{"o":29300.0569141295,"h":29300.7931248229,"l":28971.6591398002,"c":29210.1816641134,"v":317756.6452042312,"t":1717927200}
+{"o":29210.1816641134,"h":29325.5376035065,"l":28905.8880697578,"c":29298.5093915694,"v":315400.2286329214,"t":1717930800}
+{"o":29298.5093915694,"h":29678.95924633,"l":29236.0764833651,"c":29595.8999519512,"v":461926.9311047287,"t":1717934400}
+{"o":29595.8999519512,"h":29638.1458668788,"l":29319.650850847,"c":29480.8867309228,"v":510291.6746364281,"t":1717938000}
+{"o":29480.8867309228,"h":29658.84900142,"l":29450.334910447,"c":29646.7108245676,"v":467921.8129101308,"t":1717941600}
+{"o":29646.7108245676,"h":29737.6841263546,"l":29592.1307794429,"c":29711.8456450383,"v":484506.0024252883,"t":1717945200}
+{"o":29711.8456450383,"h":29723.2969966532,"l":29573.7880983272,"c":29620.7255040676,"v":447678.8926370709,"t":1717948800}
+{"o":29620.7255040676,"h":29643.051264006,"l":29503.4504335819,"c":29562.1938300758,"v":469563.5737914328,"t":1717952400}
+{"o":29562.1938300758,"h":29872.7408488638,"l":29503.1828161313,"c":29841.6967137423,"v":450578.7790190522,"t":1717956000}
+{"o":29841.6967137423,"h":29950.1306984395,"l":29782.4401615417,"c":29799.1282839384,"v":553946.1393283851,"t":1717959600}
+{"o":29799.1282839384,"h":29799.1282839384,"l":29627.9172036128,"c":29664.8802338623,"v":455762.6848288988,"t":1717963200}
+{"o":29664.8802338623,"h":29777.0431959784,"l":29623.1818062145,"c":29738.8877791546,"v":451286.0045987417,"t":1717966800}
+{"o":29738.8877791546,"h":29829.2825264528,"l":29687.6271094068,"c":29750.7117030805,"v":387901.5244268168,"t":1717970400}
+{"o":29750.7117030805,"h":29794.93794806,"l":29721.0659871559,"c":29780.1329856702,"v":284457.6655864515,"t":1717974000}
+{"o":29780.1329856702,"h":29801.8638755942,"l":29507.6721399654,"c":29601.471832534,"v":449738.5816295976,"t":1717977600}
+{"o":29601.471832534,"h":29717.2809200098,"l":29527.1861511124,"c":29622.514350241,"v":322084.9938026667,"t":1717981200}
+{"o":29622.514350241,"h":29700.194874765,"l":29528.588721279,"c":29565.8031565116,"v":308026.0047837341,"t":1717984800}
+{"o":29565.8031565116,"h":29567.8041329203,"l":29325.6249997052,"c":29363.0014186554,"v":529350.9823568255,"t":1717988400}
+{"o":29363.0014186554,"h":29489.0156403786,"l":29267.9430525658,"c":29438.2852866319,"v":366585.3528806388,"t":1717992000}
+{"o":29438.2852866319,"h":29439.9128414248,"l":29263.0468006649,"c":29363.4198298017,"v":338161.7290081184,"t":1717995600}
+{"o":29363.4198298017,"h":29398.0018137518,"l":29162.1915524389,"c":29244.0948066389,"v":406765.5533620637,"t":1717999200}
+{"o":29244.0948066389,"h":29258.307090279,"l":28921.6765635569,"c":28949.5102708641,"v":370848.0534931708,"t":1718002800}
+{"o":28949.5102708641,"h":29350.9896676747,"l":28937.4383423417,"c":29262.9757322163,"v":387943.867774848,"t":1718006400}
+{"o":29262.9757322163,"h":29426.4843172533,"l":29123.9568519206,"c":29402.5395688111,"v":324312.0964860486,"t":1718010000}
+{"o":29402.5395688111,"h":29420.9079151242,"l":29299.9191653475,"c":29351.4501529596,"v":355280.8700135963,"t":1718013600}
+{"o":29351.4501529596,"h":29375.100454882,"l":29231.3443390143,"c":29281.4583532104,"v":391247.4620691318,"t":1718017200}
+{"o":29281.4583532104,"h":29292.522363887,"l":29086.9800877357,"c":29109.3152162401,"v":396300.7140951355,"t":1718020800}
+{"o":29109.3152162401,"h":29239.2380957954,"l":28965.8741380557,"c":29185.1137778629,"v":559326.8056367654,"t":1718024400}
+{"o":29185.1137778629,"h":29384.3756249525,"l":29043.2647604455,"c":29359.3860432423,"v":526048.4762638322,"t":1718028000}
+{"o":29359.3860432423,"h":29974.6007683959,"l":29342.107745289,"c":29830.472142429,"v":702161.8765885793,"t":1718031600}
+{"o":29830.472142429,"h":29903.5052091328,"l":29542.3166983625,"c":29755.3420483603,"v":655330.4962839956,"t":1718035200}
+{"o":29755.3420483603,"h":29884.6854358509,"l":29636.7054558933,"c":29871.4439072292,"v":491406.7707491547,"t":1718038800}
+{"o":29871.4439072292,"h":29919.631511399,"l":29595.9649411324,"c":29745.7792503898,"v":548415.3669727262,"t":1718042400}
+{"o":29745.7792503898,"h":29760.3808179963,"l":29399.8239020784,"c":29453.3195401691,"v":621146.2070396225,"t":1718046000}
+{"o":29453.3195401691,"h":29511.0039853035,"l":29208.9879221493,"c":29370.8944401931,"v":625510.74495716,"t":1718049600}
+{"o":29370.8944401931,"h":29451.4565397826,"l":29182.4089783214,"c":29299.5044348329,"v":562594.4724170119,"t":1718053200}
+{"o":29299.5044348329,"h":29319.4698138866,"l":29162.0571820795,"c":29264.0158266587,"v":474040.1409070277,"t":1718056800}
+{"o":29264.0158266587,"h":29280.8582514975,"l":29069.0148983664,"c":29210.8787228738,"v":414786.3623025777,"t":1718060400}
+{"o":29210.8787228738,"h":29324.9597850661,"l":29100.0581117953,"c":29186.11555597,"v":456846.1859973595,"t":1718064000}
+{"o":29186.11555597,"h":29342.4351919966,"l":28522.7258861728,"c":28714.0562291003,"v":547480.6062374398,"t":1718067600}
+{"o":28714.0562291003,"h":29002.5617114557,"l":28458.4574449531,"c":28772.5342643029,"v":716389.0289658759,"t":1718071200}
+{"o":28772.5342643029,"h":28839.9077677317,"l":28570.1222490303,"c":28666.5030417073,"v":493070.8898239718,"t":1718074800}
+{"o":28666.5030417073,"h":28672.0536651338,"l":28033.2292712767,"c":28368.2945327858,"v":538673.3425047641,"t":1718078400}
+{"o":28368.2945327858,"h":28394.212820154,"l":28200.6674658244,"c":28326.8979886698,"v":403649.5998593163,"t":1718082000}
+{"o":28326.8979886698,"h":28419.4109478879,"l":28014.8308955589,"c":28205.4600724384,"v":420727.7947575729,"t":1718085600}
+{"o":28205.4600724384,"h":28319.9163770558,"l":28019.8959344291,"c":28187.2830603181,"v":401870.6645383353,"t":1718089200}
+{"o":28187.2830603181,"h":28376.4621676553,"l":28099.9604672857,"c":28247.7617677824,"v":416816.5606472795,"t":1718092800}
+{"o":28247.7617677824,"h":28351.593079889,"l":28056.0712864494,"c":28281.7967084037,"v":393150.7401133876,"t":1718096400}
+{"o":28281.7967084037,"h":28527.0223056363,"l":28175.1075516232,"c":28421.5994790656,"v":422395.3190409805,"t":1718100000}
+{"o":28421.5994790656,"h":28429.4607839344,"l":28197.2690066505,"c":28226.7431952037,"v":508650.8406814756,"t":1718103600}
+{"o":28226.7431952037,"h":28365.6993242642,"l":28161.7493840665,"c":28230.6014008509,"v":522463.356879503,"t":1718107200}
+{"o":28230.6014008509,"h":28339.3047194681,"l":27708.4045384587,"c":27759.4807979193,"v":716937.1095398084,"t":1718110800}
+{"o":27759.4807979193,"h":28046.9689331737,"l":27648.7142556254,"c":27899.9037086169,"v":662055.2366296494,"t":1718114400}
+{"o":27899.9037086169,"h":27989.5315274051,"l":26872.822436397,"c":27107.6740968226,"v":957436.4033287838,"t":1718118000}
+{"o":27107.6740968226,"h":27476.2579104594,"l":26961.0263742511,"c":27126.3011789373,"v":674144.0172959341,"t":1718121600}
+{"o":27126.3011789373,"h":27287.1979110571,"l":26588.4181823672,"c":27121.1047729457,"v":542571.268078536,"t":1718125200}
+{"o":27121.1047729457,"h":27458.0665780951,"l":27042.8047145866,"c":27323.4742205533,"v":534652.9791634398,"t":1718128800}
+{"o":27323.4742205533,"h":27524.9338548159,"l":27154.9355106594,"c":27409.9973272206,"v":575636.32722043,"t":1718132400}
+{"o":27409.9973272206,"h":27432.168457615,"l":27212.8701059695,"c":27247.1531843427,"v":513617.6651622719,"t":1718136000}
+{"o":27247.1531843427,"h":27499.0600571038,"l":27236.7666302323,"c":27446.2677550138,"v":657423.1418874984,"t":1718139600}
+{"o":27446.2677550138,"h":27573.8963748171,"l":27350.5652614192,"c":27471.9546396985,"v":439968.681180168,"t":1718143200}
+{"o":27471.9546396985,"h":27599.8952823131,"l":27356.1898590931,"c":27426.8325646287,"v":520830.8505385315,"t":1718146800}
+{"o":27426.8325646287,"h":27487.3166838864,"l":27034.4390587168,"c":27222.6914079733,"v":640373.5611638509,"t":1718150400}
+{"o":27222.6914079733,"h":27294.713050042,"l":26510.428840113,"c":27033.986404073,"v":678601.2171923148,"t":1718154000}
+{"o":27033.986404073,"h":27472.1473202451,"l":26899.7651571929,"c":27433.6189325501,"v":508610.1717359883,"t":1718157600}
+{"o":27433.6189325501,"h":27548.3416532494,"l":27157.0924196197,"c":27488.9765803947,"v":394288.3132691946,"t":1718161200}
+{"o":27488.9765803947,"h":27910.6811693664,"l":27470.4436242962,"c":27786.0103824859,"v":450093.3151193014,"t":1718164800}
+{"o":27786.0103824859,"h":27801.7643842842,"l":27560.39605177,"c":27574.8662179541,"v":379140.4929356507,"t":1718168400}
+{"o":27574.8662179541,"h":27850.0831920178,"l":27573.6564630465,"c":27705.7113159353,"v":354472.9675119897,"t":1718172000}
+{"o":27705.7113159353,"h":27908.8583568426,"l":27687.7371213133,"c":27877.3885174797,"v":334191.4553080142,"t":1718175600}
+{"o":27877.3885174797,"h":27983.934813239,"l":27766.7249201761,"c":27790.7046583028,"v":288073.4032793865,"t":1718179200}
+{"o":27790.7046583028,"h":28048.6490123835,"l":27740.1503167548,"c":27957.922245478,"v":396806.9277756051,"t":1718182800}
+{"o":27957.922245478,"h":28228.3946749061,"l":27957.922245478,"c":28058.537562741,"v":488215.7829427308,"t":1718186400}
+{"o":28058.537562741,"h":28114.1762416912,"l":27864.2549823145,"c":27875.5689131334,"v":447782.0864959827,"t":1718190000}
+{"o":27875.5689131334,"h":29301.6869014694,"l":27856.5794048361,"c":29178.6990753549,"v":928599.8933828353,"t":1718193600}
+{"o":29178.6990753549,"h":29712.8064514553,"l":29078.2701609128,"c":29257.9953493023,"v":783030.0898805506,"t":1718197200}
+{"o":29257.9953493023,"h":29529.9596112604,"l":29145.9779041466,"c":29408.7299313919,"v":659233.7940659029,"t":1718200800}
+{"o":29408.7299313919,"h":29443.0340474005,"l":28973.6561293804,"c":29172.7429397772,"v":620388.8692339465,"t":1718204400}
+{"o":29172.7429397772,"h":29345.9114216247,"l":28998.7757673285,"c":29171.9729508202,"v":627700.3030637422,"t":1718208000}
+{"o":29171.9729508202,"h":29371.8805066969,"l":29064.3434887488,"c":29305.4232478061,"v":659414.0222491099,"t":1718211600}
+{"o":29305.4232478061,"h":29321.2286076701,"l":28553.5149167218,"c":28650.2198144213,"v":1055383.573926958,"t":1718215200}
+{"o":28650.2198144213,"h":29074.0115255796,"l":27721.3865710564,"c":28149.9069457095,"v":1061495.8783105216,"t":1718218800}
+{"o":28149.9069457095,"h":28511.90401627,"l":27964.0305810042,"c":28456.9302823941,"v":659108.5820328888,"t":1718222400}
+{"o":28456.9302823941,"h":28600.5231809195,"l":28375.1215247199,"c":28514.2066360948,"v":597308.2228661822,"t":1718226000}
+{"o":28514.2066360948,"h":28589.0957172035,"l":28429.378045948,"c":28567.7445589326,"v":474912.8034939669,"t":1718229600}
+{"o":28567.7445589326,"h":28579.6365423059,"l":28342.99930695,"c":28504.8723148698,"v":431132.4463939109,"t":1718233200}
+{"o":28504.8723148698,"h":28504.8723148698,"l":28103.3405766073,"c":28400.9809237853,"v":434051.7009073852,"t":1718236800}
+{"o":28400.9809237853,"h":28541.2049719823,"l":28059.0433536317,"c":28084.3225891505,"v":451947.2525936241,"t":1718240400}
+{"o":28084.3225891505,"h":28225.9923902917,"l":27615.0137232886,"c":27881.7045673201,"v":528324.6476945952,"t":1718244000}
+{"o":27881.7045673201,"h":27883.1715887213,"l":27463.2656025256,"c":27824.3913642209,"v":711082.005136314,"t":1718247600}
+{"o":27824.3913642209,"h":28074.350649179,"l":27769.1165139396,"c":27931.5818556956,"v":430122.893293756,"t":1718251200}
+{"o":27931.5818556956,"h":28032.9332236615,"l":27925.7168511821,"c":27984.7015955392,"v":425895.9664005161,"t":1718254800}
+{"o":27984.7015955392,"h":28018.1302414903,"l":27548.9498796271,"c":27813.6850413815,"v":823229.302637103,"t":1718258400}
+{"o":27813.6850413815,"h":27956.9211177733,"l":27456.2099165036,"c":27942.5474824425,"v":591801.4022756175,"t":1718262000}
+{"o":27942.5474824425,"h":28003.8352218103,"l":27841.718036817,"c":27899.7742160489,"v":430789.7097169713,"t":1718265600}
+{"o":27899.7742160489,"h":27916.1529307829,"l":27472.859642843,"c":27751.9806704187,"v":456534.8624592729,"t":1718269200}
+{"o":27751.9806704187,"h":27940.7552265148,"l":27560.6318162378,"c":27851.7073606792,"v":452516.0250752283,"t":1718272800}
+{"o":27851.7073606792,"h":27905.4399752704,"l":27401.298869886,"c":27481.965655858,"v":418203.43501603,"t":1718276400}
+{"o":27481.965655858,"h":27933.8361445238,"l":27440.1999701548,"c":27549.4445297401,"v":637278.5802218659,"t":1718280000}
+{"o":27549.4445297401,"h":27885.2868824079,"l":27416.1605835307,"c":27574.8456676665,"v":617770.478950717,"t":1718283600}
+{"o":27574.8456676665,"h":27633.6116072876,"l":26971.1509975268,"c":27398.0793052522,"v":746101.10492288,"t":1718287200}
+{"o":27398.0793052522,"h":27429.9299117123,"l":26838.5931302334,"c":26969.4273355149,"v":848268.7057699562,"t":1718290800}
+{"o":26969.4273355149,"h":27172.9003085421,"l":26772.418487582,"c":27108.6722804845,"v":796958.6137047173,"t":1718294400}
+{"o":27108.6722804845,"h":27306.6321235626,"l":26976.7333046041,"c":27294.0821249857,"v":535838.5439901659,"t":1718298000}
+{"o":27294.0821249857,"h":27407.2790544542,"l":27033.9812838527,"c":27336.7704440176,"v":456520.9042067722,"t":1718301600}
+{"o":27336.7704440176,"h":27349.3426993564,"l":26992.6915422854,"c":27137.268211248,"v":526928.2864123754,"t":1718305200}
+{"o":27137.268211248,"h":27232.5254025611,"l":26940.9801153682,"c":27031.4212973992,"v":580065.4941765735,"t":1718308800}
+{"o":27031.4212973992,"h":27187.6903536706,"l":26510.8131272999,"c":27185.384268937,"v":453832.9639756206,"t":1718312400}
+{"o":27185.384268937,"h":27251.8863473376,"l":26963.8382078564,"c":27212.9698609737,"v":422046.7730505,"t":1718316000}
+{"o":27212.9698609737,"h":27212.9698609737,"l":26971.4320379052,"c":27042.4958034851,"v":341636.3199564346,"t":1718319600}
+{"o":27042.4958034851,"h":27219.2024637253,"l":26875.7943667674,"c":27012.361525511,"v":484034.2261700728,"t":1718323200}
+{"o":27012.361525511,"h":27184.2651481687,"l":26598.7414464715,"c":27181.5939591369,"v":523414.3363049355,"t":1718326800}
+{"o":27181.5939591369,"h":27269.8118385189,"l":27061.4215992741,"c":27195.2581830255,"v":406517.3949274268,"t":1718330400}
+{"o":27195.2581830255,"h":27225.0539246199,"l":26969.8347727492,"c":27079.4342298348,"v":414207.914060939,"t":1718334000}
+{"o":27079.4342298348,"h":27192.7074876549,"l":26987.8414625456,"c":27001.2645973263,"v":391583.3808948586,"t":1718337600}
+{"o":27001.2645973263,"h":27372.2328804387,"l":26950.8417346191,"c":27295.3019156131,"v":454056.5399055462,"t":1718341200}
+{"o":27295.3019156131,"h":27323.881086791,"l":26992.0393248317,"c":27157.5496862929,"v":353372.3391175678,"t":1718344800}
+{"o":27157.5496862929,"h":27208.481284389,"l":26989.194219466,"c":27104.4826153767,"v":328546.7162484227,"t":1718348400}
+{"o":27104.4826153767,"h":27341.5852179937,"l":27059.5965600385,"c":27253.5012241191,"v":363216.9703337303,"t":1718352000}
+{"o":27253.5012241191,"h":27254.1543548797,"l":26995.7896394952,"c":27132.3773322283,"v":342527.0809909964,"t":1718355600}
+{"o":27132.3773322283,"h":27245.7289788183,"l":27074.7725732426,"c":27144.1338354206,"v":328468.9031575348,"t":1718359200}
+{"o":27144.1338354206,"h":27223.9485760297,"l":26999.3583589392,"c":27185.2880620262,"v":369824.7454739177,"t":1718362800}
+{"o":27185.2880620262,"h":27358.3199161454,"l":27137.0878517731,"c":27219.9942580293,"v":474972.1586510743,"t":1718366400}
+{"o":27219.9942580293,"h":27301.1711730805,"l":27116.8403676175,"c":27157.0425813934,"v":463961.1559264541,"t":1718370000}
+{"o":27157.0425813934,"h":27172.6681920536,"l":26391.9543335617,"c":26623.6325741176,"v":633571.6298696701,"t":1718373600}
+{"o":26623.6325741176,"h":26768.4236596761,"l":26050.86226811,"c":26396.3376762086,"v":668720.793519525,"t":1718377200}
+{"o":26396.3376762086,"h":26444.7011280522,"l":25278.5408322543,"c":25970.8976192545,"v":1130373.8071625161,"t":1718380800}
+{"o":25970.8976192545,"h":26197.6191201716,"l":25612.4821250199,"c":26000.1079726794,"v":671232.5560171433,"t":1718384400}
+{"o":26000.1079726794,"h":26022.7804983317,"l":25600.8889504877,"c":25959.982586939,"v":594424.3211192269,"t":1718388000}
+{"o":25959.982586939,"h":26167.1233494875,"l":25627.0880119086,"c":26026.0371964843,"v":595987.4963100305,"t":1718391600}
+{"o":26026.0371964843,"h":26262.3782473667,"l":25996.4343384821,"c":26045.6468196816,"v":451088.097551989,"t":1718395200}
+{"o":26045.6468196816,"h":26657.4213151496,"l":25975.284071172,"c":26445.5752163628,"v":633282.9813328028,"t":1718398800}
+{"o":26445.5752163628,"h":26476.5811174272,"l":26106.8196382223,"c":26307.9683985851,"v":610059.5177321956,"t":1718402400}
+{"o":26307.9683985851,"h":26375.7847847566,"l":26192.6182526774,"c":26265.1032561573,"v":390736.0761231264,"t":1718406000}
+{"o":26265.1032561573,"h":26450.2057795687,"l":26245.2970680948,"c":26360.2778449317,"v":392020.7305427605,"t":1718409600}
+{"o":26360.2778449317,"h":26531.2780339601,"l":26299.2025781956,"c":26316.9789175057,"v":361678.9439480448,"t":1718413200}
+{"o":26316.9789175057,"h":26437.7317548952,"l":26252.3402060324,"c":26399.328021037,"v":310532.730022668,"t":1718416800}
+{"o":26399.328021037,"h":26609.6209597001,"l":26389.2526309987,"c":26599.8945319129,"v":321259.9534164051,"t":1718420400}
+{"o":26599.8945319129,"h":26652.0905901205,"l":26464.6883351737,"c":26576.118000815,"v":336553.783770663,"t":1718424000}
+{"o":26576.118000815,"h":26723.5730107414,"l":26562.2744867035,"c":26603.508955786,"v":311358.9719210279,"t":1718427600}
+{"o":26603.508955786,"h":26708.5447966767,"l":26438.9292775435,"c":26478.601395827,"v":330483.8752473415,"t":1718431200}
+{"o":26478.601395827,"h":26590.4765507693,"l":26372.2781336202,"c":26398.6527116206,"v":342889.8455441703,"t":1718434800}
+{"o":26398.6527116206,"h":26512.8241540543,"l":26340.5559242829,"c":26428.9754816661,"v":287546.9218884793,"t":1718438400}
+{"o":26428.9754816661,"h":26499.4239351587,"l":26289.4663141349,"c":26349.8523611122,"v":328225.356630631,"t":1718442000}
+{"o":26349.8523611122,"h":26459.0206805836,"l":26260.3454250175,"c":26434.7464225897,"v":282833.6891225043,"t":1718445600}
+{"o":26434.7464225897,"h":26550.6062063149,"l":26400.103545628,"c":26531.5652251154,"v":315028.680877405,"t":1718449200}
+{"o":26531.5652251154,"h":26588.9081651052,"l":26443.4371285218,"c":26561.2119568738,"v":315938.2353623886,"t":1718452800}
+{"o":26561.2119568738,"h":26615.141527367,"l":26452.9973746011,"c":26600.2868579675,"v":361308.403584559,"t":1718456400}
+{"o":26600.2868579675,"h":26619.0899185472,"l":26485.2573820049,"c":26516.6501316202,"v":463621.600468357,"t":1718460000}
+{"o":26516.6501316202,"h":26733.8586888022,"l":26494.6015389211,"c":26660.6200116758,"v":460379.3915944708,"t":1718463600}
+{"o":26660.6200116758,"h":26778.3921502432,"l":26634.0577764621,"c":26662.8126507214,"v":397038.8527673784,"t":1718467200}
+{"o":26662.8126507214,"h":26738.2762177484,"l":26601.1692267827,"c":26724.5067460844,"v":403633.2691789943,"t":1718470800}
+{"o":26724.5067460844,"h":26725.2647178321,"l":26555.0205842743,"c":26592.622646989,"v":419920.6062117675,"t":1718474400}
+{"o":26592.622646989,"h":26656.7517183854,"l":26463.6771597083,"c":26561.0983671329,"v":390258.9248717502,"t":1718478000}
+{"o":26561.0983671329,"h":26617.2621142116,"l":26422.2912701426,"c":26498.7815507898,"v":383904.5405262877,"t":1718481600}
+{"o":26498.7815507898,"h":26725.11187521,"l":26478.6787076378,"c":26681.2050974297,"v":332549.24489652,"t":1718485200}
+{"o":26681.2050974297,"h":26710.1255864974,"l":26589.2059494067,"c":26698.9095745679,"v":328598.7599653288,"t":1718488800}
+{"o":26698.9095745679,"h":26745.3290571207,"l":26661.1916617969,"c":26712.9269739203,"v":313341.0127358511,"t":1718492400}
+{"o":26712.9269739203,"h":26738.5662089803,"l":26553.2857894133,"c":26561.1756682231,"v":316503.1647305674,"t":1718496000}
+{"o":26561.1756682231,"h":26648.0478293005,"l":26487.4788241821,"c":26565.0621464623,"v":355077.7777561268,"t":1718499600}
+{"o":26565.0621464623,"h":26567.1837020924,"l":26479.8413271296,"c":26494.9401911635,"v":310276.7406682954,"t":1718503200}
+{"o":26494.9401911635,"h":26544.1472103525,"l":26418.0342773379,"c":26434.5961239343,"v":293935.3480366998,"t":1718506800}
+{"o":26434.5961239343,"h":26453.3869115361,"l":26280.891679392,"c":26285.0322392836,"v":365132.4654591142,"t":1718510400}
+{"o":26285.0322392836,"h":26525.7603860151,"l":26271.6816613565,"c":26515.1024079413,"v":360894.1232037348,"t":1718514000}
+{"o":26515.1024079413,"h":26614.3443437386,"l":26456.0240689299,"c":26582.8526904365,"v":383228.0508862322,"t":1718517600}
+{"o":26582.8526904365,"h":26669.4169080077,"l":26518.1734100266,"c":26532.4227216923,"v":333708.672471498,"t":1718521200}
+{"o":26532.4227216923,"h":26589.3449707395,"l":26436.9698506005,"c":26461.5691223508,"v":293593.8911392797,"t":1718524800}
+{"o":26461.5691223508,"h":26573.3954213995,"l":26409.8790354869,"c":26572.7433472468,"v":389905.8075164608,"t":1718528400}
+{"o":26572.7433472468,"h":26750.7190187386,"l":26511.5135725737,"c":26696.8238856417,"v":412736.2558455251,"t":1718532000}
+{"o":26696.8238856417,"h":26721.768430571,"l":26603.9845820326,"c":26618.5614657399,"v":322047.1766898753,"t":1718535600}
+{"o":26618.5614657399,"h":26705.3167454873,"l":26576.9041938471,"c":26637.7709530075,"v":367988.4710814309,"t":1718539200}
+{"o":26637.7709530075,"h":26806.1757064387,"l":26626.1102472079,"c":26783.709097496,"v":477020.9237291515,"t":1718542800}
+{"o":26783.709097496,"h":26965.7145377755,"l":26732.837584601,"c":26866.1456113414,"v":462969.0075910983,"t":1718546400}
+{"o":26866.1456113414,"h":27312.344255015,"l":26857.0337065872,"c":27276.7004938805,"v":417034.8980686435,"t":1718550000}
+{"o":27276.7004938805,"h":27407.3026665329,"l":27158.2924263764,"c":27223.925401894,"v":409257.3112076503,"t":1718553600}
+{"o":27223.925401894,"h":27349.047209453,"l":27125.0083681369,"c":27162.7194835755,"v":372409.3057904909,"t":1718557200}
+{"o":27162.7194835755,"h":27272.4825285081,"l":27086.2163383832,"c":27243.7360172218,"v":368548.0967697001,"t":1718560800}
+{"o":27243.7360172218,"h":27355.3268217914,"l":27214.680278681,"c":27299.523520484,"v":452844.1915710998,"t":1718564400}
+{"o":27299.523520484,"h":27412.6888109205,"l":27241.0170913961,"c":27344.3840560788,"v":329142.8556307932,"t":1718568000}
+{"o":27344.3840560788,"h":27450.3258834508,"l":27296.9768535879,"c":27400.5590658242,"v":332319.160127226,"t":1718571600}
+{"o":27400.5590658242,"h":27745.3617998974,"l":27390.8108209032,"c":27616.3735787394,"v":448914.6572977541,"t":1718575200}
+{"o":27616.3735787394,"h":27784.8964607697,"l":27578.5145940159,"c":27779.4276590899,"v":325849.5833573095,"t":1718578800}
+{"o":27779.4276590899,"h":27868.0766709761,"l":27611.0505106386,"c":27631.9966676714,"v":382420.8519064143,"t":1718582400}
+{"o":27631.9966676714,"h":27658.4971302276,"l":27277.3475295843,"c":27349.3381330476,"v":403048.707056792,"t":1718586000}
+{"o":27349.3381330476,"h":27369.1415547294,"l":27126.2275401145,"c":27283.7073999587,"v":421168.4256828678,"t":1718589600}
+{"o":27283.7073999587,"h":27290.6532245597,"l":27017.6834508163,"c":27042.9526809931,"v":373130.0419513053,"t":1718593200}
+{"o":27042.9526809931,"h":27270.8274488735,"l":26901.002771074,"c":27260.6166332277,"v":348146.0638041,"t":1718596800}
+{"o":27260.6166332277,"h":27393.2592934826,"l":27076.8365392077,"c":27158.9074499332,"v":378403.8100128283,"t":1718600400}
+{"o":27158.9074499332,"h":27177.7918040524,"l":26836.3258306591,"c":26884.5413914054,"v":461786.7322636967,"t":1718604000}
+{"o":26884.5413914054,"h":27092.4320889728,"l":26768.8684511922,"c":26916.0825391253,"v":490862.2715213429,"t":1718607600}
+{"o":26916.0825391253,"h":27043.1256338826,"l":26663.3499561335,"c":26786.7308655485,"v":476817.3654520254,"t":1718611200}
+{"o":26786.7308655485,"h":26958.0275985855,"l":26460.0708274149,"c":26522.6645788973,"v":503354.8303109842,"t":1718614800}
+{"o":26522.6645788973,"h":26556.7804482785,"l":26021.2397504223,"c":26302.8582595051,"v":566800.8317755818,"t":1718618400}
+{"o":26302.8582595051,"h":26612.927562674,"l":26268.3857173751,"c":26440.1792516856,"v":556883.2177773905,"t":1718622000}
+{"o":26440.1792516856,"h":26476.2608470412,"l":26049.556289246,"c":26290.7424249257,"v":597253.0633667898,"t":1718625600}
+{"o":26290.7424249257,"h":26429.5896451143,"l":26048.0267618802,"c":26148.160908338,"v":570355.9672296119,"t":1718629200}
+{"o":26148.160908338,"h":26560.532426283,"l":26127.2346343495,"c":26339.3763049941,"v":639322.1340560627,"t":1718632800}
+{"o":26339.3763049941,"h":26436.5872948879,"l":25609.7797222191,"c":25926.2807365148,"v":698711.7436434363,"t":1718636400}
+{"o":25926.2807365148,"h":26427.6516523814,"l":25577.6510963569,"c":26311.5802405815,"v":735494.754870019,"t":1718640000}
+{"o":26311.5802405815,"h":26626.5979573828,"l":26307.9873617807,"c":26560.7563225111,"v":634039.173577403,"t":1718643600}
+{"o":26560.7563225111,"h":26948.9816051175,"l":26546.4048293137,"c":26874.8929755131,"v":719287.8975947836,"t":1718647200}
+{"o":26874.8929755131,"h":26886.4056172796,"l":26493.8970724715,"c":26532.5247765761,"v":620361.7092359615,"t":1718650800}
+{"o":26532.5247765761,"h":26553.4691488053,"l":26110.9302601631,"c":26252.18999889,"v":713346.9534347095,"t":1718654400}
+{"o":26252.18999889,"h":26407.6218354651,"l":25989.5838145067,"c":26284.0938734887,"v":693196.5950430754,"t":1718658000}
+{"o":26284.0938734887,"h":26440.5231520387,"l":26201.1070775142,"c":26412.4422311397,"v":830898.5381603579,"t":1718661600}
+{"o":26412.4422311397,"h":26483.6517307141,"l":26239.4358913778,"c":26321.1041780308,"v":1263993.5591037269,"t":1718665200}
+{"o":26321.1041780308,"h":26411.231661492,"l":25728.4291689898,"c":25986.1361262225,"v":1144319.8459864238,"t":1718668800}
+{"o":25986.1361262225,"h":26077.0801068963,"l":23605.0126180358,"c":24366.9827361413,"v":1455313.7273302439,"t":1718672400}
+{"o":24366.9827361413,"h":24950.3616903016,"l":24030.0116499583,"c":24767.798819557,"v":1245016.4570462571,"t":1718676000}
+{"o":24767.798819557,"h":24972.3319125999,"l":24584.8180066661,"c":24934.9835185332,"v":959247.6677068527,"t":1718679600}
+{"o":24934.9835185332,"h":25223.4170827952,"l":24764.0456098264,"c":25124.5589189524,"v":1203322.591119081,"t":1718683200}
+{"o":25124.5589189524,"h":25339.8059867475,"l":25052.3217357644,"c":25084.2704616251,"v":920870.1694740301,"t":1718686800}
+{"o":25084.2704616251,"h":25203.9791050271,"l":24897.8693505099,"c":25006.4928148343,"v":635524.5989687541,"t":1718690400}
+{"o":25006.4928148343,"h":25181.4663061974,"l":24987.0638409612,"c":25125.5357658804,"v":618537.9532454311,"t":1718694000}
+{"o":25125.5357658804,"h":25519.4789190815,"l":25081.1527768428,"c":25463.6440330233,"v":686271.554101489,"t":1718697600}
+{"o":25463.6440330233,"h":25500.0874152838,"l":25207.3755470238,"c":25232.7611486336,"v":476035.3700702289,"t":1718701200}
+{"o":25232.7611486336,"h":25436.4587423751,"l":25138.8195952694,"c":25295.1878867812,"v":477139.1903533334,"t":1718704800}
+{"o":25295.1878867812,"h":25354.1652557442,"l":24919.0845213721,"c":25196.0639105448,"v":653385.8939488895,"t":1718708400}
+{"o":25196.0639105448,"h":25283.1353400433,"l":24853.7997858211,"c":24988.7359221072,"v":733860.4243297086,"t":1718712000}
+{"o":24988.7359221072,"h":25035.8430953763,"l":24405.5973800484,"c":24657.2581802851,"v":855188.8952798558,"t":1718715600}
+{"o":24657.2581802851,"h":25307.8582840323,"l":24396.0222259762,"c":24815.5848544439,"v":1060238.4058355996,"t":1718719200}
+{"o":24815.5848544439,"h":25143.7554242906,"l":24613.2841812258,"c":24973.75563547,"v":752309.5276285748,"t":1718722800}
+{"o":24973.75563547,"h":25001.1853555533,"l":24457.5424156303,"c":24740.401351481,"v":783053.2613498212,"t":1718726400}
+{"o":24740.401351481,"h":24842.255097477,"l":24363.6366053057,"c":24376.5831303485,"v":791170.6876766019,"t":1718730000}
+{"o":24376.5831303485,"h":24667.1336219967,"l":24190.1580435401,"c":24300.3527530436,"v":955943.516010342,"t":1718733600}
+{"o":24300.3527530436,"h":24422.0218423319,"l":23928.0416156893,"c":24403.4643962913,"v":1021553.5805818083,"t":1718737200}
+{"o":24403.4643962913,"h":25151.1062495821,"l":24183.214104042,"c":25093.0160029676,"v":966632.9438722614,"t":1718740800}
+{"o":25093.0160029676,"h":25442.6470029103,"l":25028.3295248093,"c":25304.5755115991,"v":804933.5652946697,"t":1718744400}
+{"o":25304.5755115991,"h":25319.7899185352,"l":25034.5608834226,"c":25269.3098050588,"v":623009.4303330944,"t":1718748000}
+{"o":25269.3098050588,"h":25288.3067355402,"l":25072.4855830362,"c":25236.7068463734,"v":523603.1392736156,"t":1718751600}
+{"o":25236.7068463734,"h":25400.608907964,"l":24995.3384144276,"c":25343.7672751524,"v":851349.3700426979,"t":1718755200}
+{"o":25343.7672751524,"h":25830.5814218909,"l":25185.3909244912,"c":25340.1612258464,"v":1044756.0053634559,"t":1718758800}
+{"o":25340.1612258464,"h":25763.645094348,"l":25329.7931309355,"c":25545.8994378324,"v":726335.4395438358,"t":1718762400}
+{"o":25545.8994378324,"h":26005.6081166154,"l":25516.8735794245,"c":25748.3942600992,"v":712285.0707198197,"t":1718766000}
+{"o":25748.3942600992,"h":25947.3517547904,"l":25686.7249762434,"c":25839.4448675373,"v":505820.7495425405,"t":1718769600}
+{"o":25839.4448675373,"h":25921.050893122,"l":25602.0650239803,"c":25715.6559916759,"v":462173.4227424977,"t":1718773200}
+{"o":25715.6559916759,"h":26057.1551834486,"l":25660.9457788178,"c":26010.6855779071,"v":478705.8173278506,"t":1718776800}
+{"o":26010.6855779071,"h":26060.8929291788,"l":25679.166219005,"c":25715.3058558391,"v":412127.7741723481,"t":1718780400}
+{"o":25715.3058558391,"h":25760.1656698138,"l":25439.9667731018,"c":25481.9254866993,"v":375312.0953068068,"t":1718784000}
+{"o":25481.9254866993,"h":25580.9611931455,"l":25302.3417513407,"c":25439.6067725187,"v":425268.0135228529,"t":1718787600}
+{"o":25439.6067725187,"h":25605.2087336699,"l":25312.8122368659,"c":25593.1552146788,"v":408228.8013839965,"t":1718791200}
+{"o":25593.1552146788,"h":25632.756911692,"l":25147.3031299756,"c":25335.1641026966,"v":465443.9501931133,"t":1718794800}
+{"o":25335.1641026966,"h":25514.3251501846,"l":25216.7230925684,"c":25431.3394000671,"v":503396.1399329287,"t":1718798400}
+{"o":25431.3394000671,"h":25486.5122062807,"l":25243.0093524292,"c":25243.0093524292,"v":494518.9430948533,"t":1718802000}
+{"o":25243.0093524292,"h":25264.4740683538,"l":24883.9101637647,"c":25052.9443788511,"v":692863.1074394278,"t":1718805600}
+{"o":25052.9443788511,"h":25189.8161504321,"l":24998.61589352,"c":25146.0986718385,"v":576428.503609083,"t":1718809200}
+{"o":25146.0986718385,"h":25268.7632240262,"l":24979.0716239936,"c":25151.1054027157,"v":577436.1919188334,"t":1718812800}
+{"o":25151.1054027157,"h":25577.3076697818,"l":25107.2885871465,"c":25317.3503470034,"v":575685.0451259802,"t":1718816400}
+{"o":25317.3503470034,"h":25459.543304458,"l":25239.7016191024,"c":25281.1756531418,"v":570365.5879921335,"t":1718820000}
+{"o":25281.1756531418,"h":25291.7419982262,"l":24902.4244351969,"c":25104.2283322397,"v":711618.8830868661,"t":1718823600}
+{"o":25104.2283322397,"h":25157.3192864051,"l":24756.8553645426,"c":24857.9019096702,"v":818038.4780104681,"t":1718827200}
+{"o":24857.9019096702,"h":24984.806180657,"l":24732.2458575761,"c":24930.9325477013,"v":726572.611599026,"t":1718830800}
+{"o":24930.9325477013,"h":24992.9922520546,"l":24720.5356285265,"c":24745.4994450603,"v":550712.6674601582,"t":1718834400}
+{"o":24745.4994450603,"h":24947.2551769832,"l":24710.8388417416,"c":24901.0592346502,"v":742537.7379283872,"t":1718838000}
+{"o":24901.0592346502,"h":25002.8143908098,"l":24744.0366074379,"c":24845.3246401019,"v":702462.8645887438,"t":1718841600}
+{"o":24845.3246401019,"h":25214.208896458,"l":24713.8137961641,"c":24818.0219112632,"v":665485.3233646177,"t":1718845200}
+{"o":24818.0219112632,"h":24843.5814175671,"l":24573.2123589373,"c":24694.57648619,"v":523972.4407418393,"t":1718848800}
+{"o":24694.57648619,"h":24710.2132839003,"l":24351.1571551499,"c":24431.248387599,"v":462634.6483037241,"t":1718852400}
+{"o":24431.248387599,"h":24784.3463666342,"l":24330.6568949425,"c":24658.6532675127,"v":497668.2398616,"t":1718856000}
+{"o":24658.6532675127,"h":25042.6772849996,"l":24657.9334995422,"c":24972.6608559215,"v":547253.350028254,"t":1718859600}
+{"o":24972.6608559215,"h":25161.9630164546,"l":24850.4410054488,"c":24902.4826184076,"v":536326.1119048924,"t":1718863200}
+{"o":24902.4826184076,"h":25353.0808646928,"l":24862.6862495914,"c":25171.7849936766,"v":593170.9387159455,"t":1718866800}
+{"o":25171.7849936766,"h":25289.4103688922,"l":25053.5537714845,"c":25289.4103688922,"v":500363.4681887181,"t":1718870400}
+{"o":25289.4103688922,"h":25350.4300181655,"l":25186.177204666,"c":25234.5879764444,"v":554281.7381593672,"t":1718874000}
+{"o":25234.5879764444,"h":25612.8709199155,"l":25122.6829432649,"c":25567.3066226075,"v":606902.8089241495,"t":1718877600}
+{"o":25567.3066226075,"h":25956.832240776,"l":25444.0850332504,"c":25580.8522516781,"v":660325.4434199677,"t":1718881200}
+{"o":25580.8522516781,"h":25735.4443991122,"l":25383.0822652392,"c":25389.2027003781,"v":636721.1833436682,"t":1718884800}
+{"o":25389.2027003781,"h":25517.1595015753,"l":24750.8112114678,"c":24790.0505291787,"v":714621.7099336551,"t":1718888400}
+{"o":24790.0505291787,"h":24811.0856727713,"l":24357.4278765556,"c":24697.5648174028,"v":890319.2829467211,"t":1718892000}
+{"o":24697.5648174028,"h":24764.1952560065,"l":24444.9059785239,"c":24470.7725005095,"v":732763.6008185348,"t":1718895600}
+{"o":24470.7725005095,"h":24603.5294770347,"l":24223.0623816728,"c":24469.5004599039,"v":778566.522054116,"t":1718899200}
+{"o":24469.5004599039,"h":24775.2642234994,"l":24379.084929044,"c":24728.7742448122,"v":710130.9560065056,"t":1718902800}
+{"o":24728.7742448122,"h":24946.0292101409,"l":24643.4566049995,"c":24654.2250513409,"v":751070.0531074601,"t":1718906400}
+{"o":24654.2250513409,"h":24711.9350065023,"l":24507.3284647104,"c":24636.5037902458,"v":599792.3404453034,"t":1718910000}
+{"o":24636.5037902458,"h":24708.7125114408,"l":24530.1015603462,"c":24649.415673934,"v":699309.3111832642,"t":1718913600}
+{"o":24649.415673934,"h":24776.6364059846,"l":24533.5158919547,"c":24552.9101973628,"v":480742.4872693023,"t":1718917200}
+{"o":24552.9101973628,"h":24691.1540510968,"l":24523.9169043256,"c":24587.8810592563,"v":457056.1335925082,"t":1718920800}
+{"o":24587.8810592563,"h":24654.0830290144,"l":24487.6762865985,"c":24510.5585818996,"v":440148.2640492231,"t":1718924400}
+{"o":24510.5585818996,"h":24619.4956318465,"l":24276.6157974794,"c":24424.8710505918,"v":561612.6419469021,"t":1718928000}
+{"o":24424.8710505918,"h":24697.1798005844,"l":24338.3025904988,"c":24654.6250848529,"v":546911.5877199897,"t":1718931600}
+{"o":24654.6250848529,"h":24755.6229466266,"l":24403.0461966007,"c":24426.5483493461,"v":420659.4853213294,"t":1718935200}
+{"o":24426.5483493461,"h":24442.3106425834,"l":24191.2914486688,"c":24358.9333158141,"v":491882.4545111312,"t":1718938800}
+{"o":24358.9333158141,"h":24472.9670398176,"l":24213.5787492739,"c":24437.5204734325,"v":480997.8888599278,"t":1718942400}
+{"o":24437.5204734325,"h":24458.83463986,"l":24268.3795990994,"c":24421.732334643,"v":414319.3753615487,"t":1718946000}
+{"o":24421.732334643,"h":24462.9637613079,"l":24247.3284153197,"c":24334.816735318,"v":427807.6229562222,"t":1718949600}
+{"o":24334.816735318,"h":24432.4617229682,"l":23994.8982226228,"c":24130.9813820267,"v":437877.9012488991,"t":1718953200}
+{"o":24130.9813820267,"h":24216.5543451137,"l":23788.4870831107,"c":23886.5387952841,"v":578027.9554436402,"t":1718956800}
+{"o":23886.5387952841,"h":24363.512144283,"l":23852.1140434699,"c":24295.6497208491,"v":586162.6507610297,"t":1718960400}
+{"o":24295.6497208491,"h":24379.3967136797,"l":24178.2941520774,"c":24244.3672301755,"v":473740.9293246336,"t":1718964000}
+{"o":24244.3672301755,"h":24368.0870228405,"l":24162.1594323835,"c":24249.4540762509,"v":456356.5610069007,"t":1718967600}
+{"o":24249.4540762509,"h":24336.0750765178,"l":23972.074027123,"c":24091.2863308608,"v":583847.4264004388,"t":1718971200}
+{"o":24091.2863308608,"h":24099.8220265641,"l":23604.8471640017,"c":23894.9542778661,"v":691174.8948804826,"t":1718974800}
+{"o":23894.9542778661,"h":24505.2424510407,"l":23784.5668428004,"c":24405.8707058021,"v":686777.9611370015,"t":1718978400}
+{"o":24405.8707058021,"h":24572.1566535355,"l":23966.59238907,"c":24125.6072826458,"v":696780.1295879476,"t":1718982000}
+{"o":24125.6072826458,"h":24187.6037901903,"l":23941.7299571144,"c":24036.2109361912,"v":504741.7139707824,"t":1718985600}
+{"o":24036.2109361912,"h":24067.8828640357,"l":23688.4522916386,"c":23709.5824828743,"v":546991.7705366635,"t":1718989200}
+{"o":23709.5824828743,"h":24318.132728452,"l":23615.1738768446,"c":24305.0684586617,"v":745649.4798288029,"t":1718992800}
+{"o":24305.0684586617,"h":24589.4085421707,"l":24148.2879756502,"c":24366.2837842745,"v":586391.1847411123,"t":1718996400}
+{"o":24366.2837842745,"h":24755.63025372,"l":24349.1567977678,"c":24496.5230322113,"v":526733.267834801,"t":1719000000}
+{"o":24496.5230322113,"h":24686.8409403117,"l":24213.3638346036,"c":24568.6731048233,"v":511084.5779442755,"t":1719003600}
+{"o":24568.6731048233,"h":24788.2340465465,"l":24455.5906857015,"c":24759.592872587,"v":476468.0751924975,"t":1719007200}
+{"o":24759.592872587,"h":24867.482648091,"l":24556.9230247649,"c":24718.6296964874,"v":495108.2829781219,"t":1719010800}
+{"o":24718.6296964874,"h":24742.2580201545,"l":24435.1383866414,"c":24535.260216307,"v":346107.5434436238,"t":1719014400}
+{"o":24535.260216307,"h":24642.9282970482,"l":24465.4369976249,"c":24552.7875630792,"v":310280.7557384344,"t":1719018000}
+{"o":24552.7875630792,"h":24847.4510319046,"l":24537.7123165843,"c":24788.0761927765,"v":339961.0151104587,"t":1719021600}
+{"o":24788.0761927765,"h":24854.408994351,"l":24654.0603455632,"c":24817.980202354,"v":356936.1438145908,"t":1719025200}
+{"o":24817.980202354,"h":24858.8271376153,"l":24742.6341078004,"c":24828.1777479,"v":357053.5185238914,"t":1719028800}
+{"o":24828.1777479,"h":24996.1446857983,"l":24785.1966503154,"c":24973.5092078383,"v":373566.0344913713,"t":1719032400}
+{"o":24973.5092078383,"h":25191.9563031046,"l":24839.6278724147,"c":24849.9088046988,"v":378637.9405437256,"t":1719036000}
+{"o":24849.9088046988,"h":24894.2776832451,"l":24706.3375112152,"c":24758.5219698972,"v":342989.0086840007,"t":1719039600}
+{"o":24758.5219698972,"h":24780.3839537979,"l":24566.365207543,"c":24606.3265463567,"v":357779.6219246773,"t":1719043200}
+{"o":24606.3265463567,"h":24720.8386021113,"l":24552.2039859003,"c":24696.0052763777,"v":335225.8714462725,"t":1719046800}
+{"o":24696.0052763777,"h":24731.5376490139,"l":24592.6780982708,"c":24651.0371712692,"v":317749.7972583974,"t":1719050400}
+{"o":24651.0371712692,"h":24726.0779040877,"l":24566.5596585742,"c":24700.0715111879,"v":314611.6149943193,"t":1719054000}
+{"o":24700.0715111879,"h":24750.5533226001,"l":24646.821678513,"c":24657.8487272477,"v":323864.9213633508,"t":1719057600}
+{"o":24657.8487272477,"h":24691.0905748539,"l":24576.9639472839,"c":24611.6933806822,"v":364104.3761681793,"t":1719061200}
+{"o":24611.6933806822,"h":24749.7027878221,"l":24611.6933806822,"c":24699.0764182809,"v":361825.9348575255,"t":1719064800}
+{"o":24699.0764182809,"h":24737.8497062169,"l":24600.5303205783,"c":24647.5904193573,"v":495972.2596158684,"t":1719068400}
+{"o":24647.5904193573,"h":24733.2949544294,"l":24601.4137976511,"c":24730.5435977274,"v":403156.2790727274,"t":1719072000}
+{"o":24730.5435977274,"h":24791.805130878,"l":24601.2567828599,"c":24613.9964403846,"v":353723.1121206234,"t":1719075600}
+{"o":24613.9964403846,"h":24671.7892761419,"l":24599.2070742013,"c":24639.2943585288,"v":331254.1444796327,"t":1719079200}
+{"o":24639.2943585288,"h":24704.0785124885,"l":24604.8861921486,"c":24699.2485308085,"v":385758.9191291651,"t":1719082800}
+{"o":24699.2485308085,"h":24711.9357770787,"l":24609.3381668086,"c":24653.8539394037,"v":398977.8594414704,"t":1719086400}
+{"o":24653.8539394037,"h":24705.1888201484,"l":24632.5133828501,"c":24704.0326470059,"v":345204.9878640978,"t":1719090000}
+{"o":24704.0326470059,"h":24724.1229186568,"l":24624.6467517382,"c":24660.1975053736,"v":328290.262908618,"t":1719093600}
+{"o":24660.1975053736,"h":24670.5988285824,"l":24447.8867070924,"c":24552.0041559698,"v":323478.6107779967,"t":1719097200}
+{"o":24552.0041559698,"h":24803.0199158506,"l":24532.8854377279,"c":24723.7189109209,"v":398460.890688222,"t":1719100800}
+{"o":24723.7189109209,"h":24841.7981047347,"l":24647.149629507,"c":24779.5397037398,"v":368275.5655954111,"t":1719104400}
+{"o":24779.5397037398,"h":24812.40110013,"l":24655.3223933283,"c":24745.1971369665,"v":373292.221549905,"t":1719108000}
+{"o":24745.1971369665,"h":24830.9007765789,"l":24682.2518455413,"c":24745.0596940827,"v":339105.5957893952,"t":1719111600}
+{"o":24745.0596940827,"h":24799.1196147103,"l":24712.1857365051,"c":24712.3685917388,"v":287188.4996723357,"t":1719115200}
+{"o":24712.3685917388,"h":24772.6666034096,"l":24650.3704023503,"c":24689.5530141591,"v":279278.691719629,"t":1719118800}
+{"o":24689.5530141591,"h":24737.9332183601,"l":24663.541306689,"c":24681.2071574163,"v":296286.0257183347,"t":1719122400}
+{"o":24681.2071574163,"h":24759.9176006155,"l":24670.5261389213,"c":24751.3593150471,"v":267885.9023440448,"t":1719126000}
+{"o":24751.3593150471,"h":24757.1692751975,"l":24685.8073607543,"c":24709.3925205485,"v":248740.7941037841,"t":1719129600}
+{"o":24709.3925205485,"h":24754.5044578896,"l":24642.4362063265,"c":24722.6028245054,"v":278340.0608626865,"t":1719133200}
+{"o":24722.6028245054,"h":24745.3200816296,"l":24560.8529891276,"c":24583.560399329,"v":292439.5103867667,"t":1719136800}
+{"o":24583.560399329,"h":24654.7122714552,"l":24512.4021814518,"c":24617.056986824,"v":349624.8610917766,"t":1719140400}
+{"o":24617.056986824,"h":24680.057482401,"l":24569.0365146027,"c":24570.8683674536,"v":368233.4052978224,"t":1719144000}
+{"o":24570.8683674536,"h":24657.0747008499,"l":24496.8104515628,"c":24532.0676888065,"v":347224.1597561518,"t":1719147600}
+{"o":24532.0676888065,"h":24543.5642970026,"l":24257.3018917766,"c":24278.3153785133,"v":427703.0384076782,"t":1719151200}
+{"o":24278.3153785133,"h":24364.665990117,"l":24126.9520218626,"c":24160.0636752547,"v":429230.9772564804,"t":1719154800}
+{"o":24160.0636752547,"h":24256.2998430677,"l":23888.7708950366,"c":24000.1834367584,"v":507774.3870675993,"t":1719158400}
+{"o":24000.1834367584,"h":24170.9232621992,"l":23962.1734191479,"c":24089.2715201775,"v":484891.981840356,"t":1719162000}
+{"o":24089.2715201775,"h":24227.4690216361,"l":24079.4328765499,"c":24191.8170377259,"v":394146.8033080046,"t":1719165600}
+{"o":24191.8170377259,"h":24331.9160605935,"l":24111.8138556984,"c":24140.8020525139,"v":363040.9072457933,"t":1719169200}
+{"o":24140.8020525139,"h":24150.0965060355,"l":23712.0629773853,"c":23962.7072272612,"v":569587.0614111288,"t":1719172800}
+{"o":23962.7072272612,"h":24030.7641258121,"l":23773.5631107711,"c":23970.3867479227,"v":488248.2481880004,"t":1719176400}
+{"o":23970.3867479227,"h":23975.2865110782,"l":23610.0839215598,"c":23711.5078140962,"v":508051.0527174894,"t":1719180000}
+{"o":23711.5078140962,"h":23764.5256583168,"l":23520.2852278555,"c":23616.0777338774,"v":410132.9546926764,"t":1719183600}
+{"o":23616.0777338774,"h":23829.6227046751,"l":23524.6319838555,"c":23686.1415726314,"v":466617.1739678488,"t":1719187200}
+{"o":23686.1415726314,"h":23720.8137154946,"l":23205.4117681531,"c":23444.5783330181,"v":597136.3858381312,"t":1719190800}
+{"o":23444.5783330181,"h":23526.2143865716,"l":23141.0546058594,"c":23265.9923765318,"v":449031.6483925479,"t":1719194400}
+{"o":23265.9923765318,"h":23428.7346020354,"l":23140.8918440196,"c":23177.0597863064,"v":422332.2836663802,"t":1719198000}
+{"o":23177.0597863064,"h":23259.3905748076,"l":23009.5085672793,"c":23146.4952574052,"v":453637.4655519248,"t":1719201600}
+{"o":23146.4952574052,"h":23191.1953723699,"l":22616.2688939547,"c":22746.8696440355,"v":622494.1520758943,"t":1719205200}
+{"o":22746.8696440355,"h":22976.0499919019,"l":22742.984903789,"c":22941.5820511138,"v":440261.3584233884,"t":1719208800}
+{"o":22941.5820511138,"h":23109.5018806177,"l":22829.8781616434,"c":22987.9830368534,"v":382915.2831257889,"t":1719212400}
+{"o":22987.9830368534,"h":23258.5072979925,"l":22871.9511246025,"c":23117.9162342044,"v":418898.7489984193,"t":1719216000}
+{"o":23117.9162342044,"h":23243.2186492227,"l":22366.6596629576,"c":23154.8814338367,"v":745340.599992511,"t":1719219600}
+{"o":23154.8814338367,"h":23387.7791284981,"l":23123.7144544783,"c":23295.5464586101,"v":644432.3649668086,"t":1719223200}
+{"o":23295.5464586101,"h":23410.7237825162,"l":23116.5129636846,"c":23347.5311238285,"v":454956.0729916082,"t":1719226800}
+{"o":23347.5311238285,"h":23662.1402303821,"l":23273.0119440855,"c":23549.6112176669,"v":553352.9031893713,"t":1719230400}
+{"o":23549.6112176669,"h":23791.437411785,"l":23181.3269284664,"c":23699.4673914225,"v":668706.2461313547,"t":1719234000}
+{"o":23699.4673914225,"h":23855.8179168389,"l":23442.682567115,"c":23593.7615671117,"v":695096.1163504593,"t":1719237600}
+{"o":23593.7615671117,"h":23697.4120051672,"l":22800.0455615092,"c":23195.5152882954,"v":1016936.6862056536,"t":1719241200}
+{"o":23195.5152882954,"h":23419.2808327645,"l":23109.8677943378,"c":23253.4219341858,"v":818111.8721249488,"t":1719244800}
+{"o":23253.4219341858,"h":23764.2648193206,"l":23185.7391996603,"c":23535.9299380167,"v":1089992.1217538279,"t":1719248400}
+{"o":23535.9299380167,"h":23922.5701149366,"l":23239.0017371648,"c":23921.9754299048,"v":818289.227755405,"t":1719252000}
+{"o":23921.9754299048,"h":23930.143055133,"l":23286.2022482175,"c":23390.5100149706,"v":812952.5220827836,"t":1719255600}
+{"o":23390.5100149706,"h":23684.5479169252,"l":23012.1414965711,"c":23549.6946883239,"v":1116086.6965891081,"t":1719259200}
+{"o":23549.6946883239,"h":24122.51835151,"l":23508.5823748861,"c":24040.570799316,"v":1028591.4933070021,"t":1719262800}
+{"o":24040.570799316,"h":24142.1912987813,"l":23902.3795125765,"c":23913.4914742178,"v":668711.2929655515,"t":1719266400}
+{"o":23913.4914742178,"h":24361.2734158178,"l":23912.9757086569,"c":24307.2858976719,"v":661468.6557645261,"t":1719270000}
+{"o":24307.2858976719,"h":24431.628634718,"l":24201.968682932,"c":24309.5789004428,"v":620091.1826388822,"t":1719273600}
+{"o":24309.5789004428,"h":24341.2201034015,"l":24099.9476013805,"c":24276.6704536862,"v":583805.1727418144,"t":1719277200}
+{"o":24276.6704536862,"h":24501.2782409967,"l":24162.2894139364,"c":24430.5717274352,"v":527679.7226614973,"t":1719280800}
+{"o":24430.5717274352,"h":25087.0398650144,"l":24368.7033814137,"c":24948.9677565398,"v":708946.9036638374,"t":1719284400}
+{"o":24948.9677565398,"h":25061.1897620078,"l":24811.9243824712,"c":25042.7138255967,"v":493351.5562891437,"t":1719288000}
+{"o":25042.7138255967,"h":25141.244912641,"l":24879.7645695847,"c":24932.8158057788,"v":535346.9763955515,"t":1719291600}
+{"o":24932.8158057788,"h":25014.9728111633,"l":24849.8738745236,"c":24981.7197603142,"v":432165.8940534461,"t":1719295200}
+{"o":24981.7197603142,"h":25043.7250138748,"l":24736.8121085646,"c":24753.3407501869,"v":433991.3365438864,"t":1719298800}
+{"o":24753.3407501869,"h":24860.8570594314,"l":24496.2454301634,"c":24673.2387501889,"v":403402.2644858253,"t":1719302400}
+{"o":24673.2387501889,"h":25266.7282924953,"l":24608.3995549772,"c":25169.8945752136,"v":535593.1456896347,"t":1719306000}
+{"o":25169.8945752136,"h":25551.1455252269,"l":25068.181661556,"c":25484.5433813192,"v":518886.8020460387,"t":1719309600}
+{"o":25484.5433813192,"h":25506.2091039308,"l":25193.7833981801,"c":25308.7871425473,"v":505493.4882957159,"t":1719313200}
+{"o":25308.7871425473,"h":25372.8914374082,"l":25061.6116487249,"c":25103.7939122399,"v":539777.2560155465,"t":1719316800}
+{"o":25103.7939122399,"h":25296.7316397362,"l":25064.7219997974,"c":25127.7772124571,"v":606579.8428677686,"t":1719320400}
+{"o":25127.7772124571,"h":25563.119016384,"l":25100.8328639647,"c":25377.1559911393,"v":632791.2950821485,"t":1719324000}
+{"o":25377.1559911393,"h":25802.5613696016,"l":25220.8811379285,"c":25612.1078739348,"v":713459.493786009,"t":1719327600}
+{"o":25612.1078739348,"h":25648.5921454188,"l":25206.256517002,"c":25258.8787018677,"v":638036.2390354212,"t":1719331200}
+{"o":25258.8787018677,"h":25492.2399495576,"l":25216.2219071838,"c":25228.9628134079,"v":509579.0531711516,"t":1719334800}
+{"o":25228.9628134079,"h":25607.1342679172,"l":25168.712088055,"c":25565.7101481987,"v":561803.0956931362,"t":1719338400}
+{"o":25565.7101481987,"h":25617.320283164,"l":25403.8986758415,"c":25490.7092478197,"v":497392.2694201638,"t":1719342000}
+{"o":25490.7092478197,"h":25532.2015913988,"l":25364.6707873081,"c":25404.021357727,"v":466819.8543719609,"t":1719345600}
+{"o":25404.021357727,"h":25404.021357727,"l":25201.5072539383,"c":25226.0477921873,"v":461793.552752545,"t":1719349200}
+{"o":25226.0477921873,"h":25373.6476986302,"l":25074.3902095419,"c":25137.1441669361,"v":519073.5309812759,"t":1719352800}
+{"o":25137.1441669361,"h":25412.4743807848,"l":24947.0435276806,"c":25077.2629943484,"v":586342.7647808127,"t":1719356400}
+{"o":25077.2629943484,"h":25205.0824533914,"l":25008.7318359658,"c":25061.1478650007,"v":469452.1303482301,"t":1719360000}
+{"o":25061.1478650007,"h":25610.1152910873,"l":25026.037876075,"c":25533.3960093632,"v":562593.9291904753,"t":1719363600}
+{"o":25533.3960093632,"h":25785.2924393727,"l":25450.5932962811,"c":25504.39321547,"v":518708.0726828961,"t":1719367200}
+{"o":25504.39321547,"h":25581.4409450272,"l":25309.7846360761,"c":25433.6944787332,"v":472808.488622178,"t":1719370800}
+{"o":25433.6944787332,"h":25494.8650948193,"l":25135.8100140806,"c":25146.2453845765,"v":449732.8386650042,"t":1719374400}
+{"o":25146.2453845765,"h":25275.298689984,"l":25038.9296237322,"c":25126.5557805494,"v":648044.2771772658,"t":1719378000}
+{"o":25126.5557805494,"h":25261.3583646423,"l":25084.2504669655,"c":25149.0223122518,"v":447327.1897888617,"t":1719381600}
+{"o":25149.0223122518,"h":25366.3266332275,"l":25121.0705287538,"c":25329.256951655,"v":393840.9250043111,"t":1719385200}
+{"o":25329.256951655,"h":25380.3631949101,"l":25003.6064944321,"c":25070.0595438273,"v":359516.4184246243,"t":1719388800}
+{"o":25070.0595438273,"h":25196.9526872208,"l":25013.0950681305,"c":25139.1393473115,"v":361034.837067995,"t":1719392400}
+{"o":25139.1393473115,"h":25184.1780723234,"l":24981.799267809,"c":25107.5893233058,"v":389920.192721538,"t":1719396000}
+{"o":25107.5893233058,"h":25280.2540674599,"l":25075.4703815295,"c":25197.370010814,"v":487560.2253684623,"t":1719399600}
+{"o":25197.370010814,"h":25287.1338023634,"l":25069.4379180057,"c":25155.4651086243,"v":460968.9655518942,"t":1719403200}
+{"o":25155.4651086243,"h":25516.1933908012,"l":25081.6518289195,"c":25474.0793650611,"v":588721.8791930111,"t":1719406800}
+{"o":25474.0793650611,"h":25622.1859184417,"l":25255.7980628221,"c":25325.4849970304,"v":584629.3757715005,"t":1719410400}
+{"o":25325.4849970304,"h":25341.499911742,"l":24988.740146707,"c":25152.6838724745,"v":580436.8399649501,"t":1719414000}
+{"o":25152.6838724745,"h":25243.4038548969,"l":24909.5553758435,"c":24977.3793321724,"v":533692.7031001817,"t":1719417600}
+{"o":24977.3793321724,"h":25052.8393248154,"l":23845.8538822034,"c":25021.1599104385,"v":930262.292969802,"t":1719421200}
+{"o":25021.1599104385,"h":25045.5789475597,"l":24808.5967133004,"c":24919.5638291192,"v":464650.4179121269,"t":1719424800}
+{"o":24919.5638291192,"h":25304.720520355,"l":24853.3372601318,"c":25288.8438850698,"v":562250.2741247015,"t":1719428400}
+{"o":25288.8438850698,"h":25422.6761407475,"l":25017.1150374954,"c":25165.3730056587,"v":540255.9408314122,"t":1719432000}
+{"o":25165.3730056587,"h":25323.7201645897,"l":25091.4808011213,"c":25269.952068684,"v":521393.6065382551,"t":1719435600}
+{"o":25269.952068684,"h":25416.9854757849,"l":25144.3254873103,"c":25224.2283747136,"v":486953.9289465853,"t":1719439200}
+{"o":25224.2283747136,"h":25258.8791924496,"l":25037.7272907586,"c":25122.8698234279,"v":435502.0215435317,"t":1719442800}
+{"o":25122.8698234279,"h":25236.5679828552,"l":24972.6954621027,"c":25117.913927322,"v":425784.0746213481,"t":1719446400}
+{"o":25117.913927322,"h":25161.0999417239,"l":24998.0616282981,"c":25061.7503323935,"v":431230.5989430818,"t":1719450000}
+{"o":25061.7503323935,"h":25141.9021741385,"l":24894.329220365,"c":25123.4681574118,"v":401272.6868949856,"t":1719453600}
+{"o":25123.4681574118,"h":25316.4597623264,"l":25058.3712856724,"c":25244.0229732356,"v":389680.8060685179,"t":1719457200}
+{"o":25244.0229732356,"h":25294.1750208413,"l":25128.7959427287,"c":25148.4519568108,"v":413069.5431615208,"t":1719460800}
+{"o":25148.4519568108,"h":25186.9625517095,"l":24956.1121771687,"c":25000.3257475896,"v":397335.7328789832,"t":1719464400}
+{"o":25000.3257475896,"h":25022.1912130853,"l":24815.854987802,"c":24941.0416436304,"v":452482.7794785561,"t":1719468000}
+{"o":24941.0416436304,"h":25008.0665672916,"l":24871.8818897937,"c":24954.597088927,"v":378104.9674950312,"t":1719471600}
+{"o":24954.597088927,"h":25037.9408819809,"l":24873.3808711167,"c":25033.3832085517,"v":389315.7218706553,"t":1719475200}
+{"o":25033.3832085517,"h":25408.1867163142,"l":24967.4532524333,"c":25387.3447504269,"v":476763.0993676954,"t":1719478800}
+{"o":25387.3447504269,"h":25592.2041927561,"l":25315.4828594678,"c":25396.3957826345,"v":549395.8840644056,"t":1719482400}
+{"o":25396.3957826345,"h":25620.6880107829,"l":25391.2311671037,"c":25521.8447589992,"v":540260.2741861476,"t":1719486000}
+{"o":25521.8447589992,"h":25755.5522096468,"l":25437.6339702912,"c":25622.3865625156,"v":594612.8690208887,"t":1719489600}
+{"o":25622.3865625156,"h":27560.0214812116,"l":25600.6045819453,"c":27160.0941291126,"v":1655677.0618495662,"t":1719493200}
+{"o":27160.0941291126,"h":27759.6300334481,"l":27064.1275472549,"c":27150.732648294,"v":1092830.6652880488,"t":1719496800}
+{"o":27150.732648294,"h":27289.3132909534,"l":26809.4465127629,"c":27116.0508620151,"v":699391.8907179279,"t":1719500400}
+{"o":27116.0508620151,"h":27216.6632390419,"l":26908.7899203879,"c":27130.8495098659,"v":586897.5464572568,"t":1719504000}
+{"o":27130.8495098659,"h":27286.0791233957,"l":26990.4211708973,"c":27201.1116662436,"v":685150.6447613162,"t":1719507600}
+{"o":27201.1116662436,"h":27422.1313372466,"l":27083.8872266044,"c":27294.1390352831,"v":771817.3681589884,"t":1719511200}
+{"o":27294.1390352831,"h":27332.6361557276,"l":27082.4510124259,"c":27233.4334940857,"v":682958.2167354684,"t":1719514800}
+{"o":27233.4334940857,"h":27464.4209340422,"l":27118.9015904026,"c":27430.5988418089,"v":584353.7356636558,"t":1719518400}
+{"o":27430.5988418089,"h":27726.3115148894,"l":27245.158157416,"c":27517.6090897587,"v":602113.2754830283,"t":1719522000}
+{"o":27517.6090897587,"h":27595.4963033692,"l":27415.8356869839,"c":27552.8330453023,"v":539573.1511068018,"t":1719525600}
+{"o":27552.8330453023,"h":27598.6688671567,"l":27339.7369957592,"c":27462.5511975053,"v":509007.6516041285,"t":1719529200}
+{"o":27462.5511975053,"h":27509.4631987475,"l":27016.7008119561,"c":27089.0717441462,"v":490881.2660595884,"t":1719532800}
+{"o":27089.0717441462,"h":27658.1279379026,"l":27012.8572702382,"c":27346.2664913791,"v":662225.304208091,"t":1719536400}
+{"o":27346.2664913791,"h":27418.2699457262,"l":26885.2914379928,"c":26989.5147193565,"v":655068.1371851719,"t":1719540000}
+{"o":26989.5147193565,"h":27115.8444031299,"l":26897.8043406402,"c":27076.4392082132,"v":496831.3223995789,"t":1719543600}
+{"o":27076.4392082132,"h":27138.1068079915,"l":26712.4511388912,"c":26820.9902178827,"v":464756.1359302525,"t":1719547200}
+{"o":26820.9902178827,"h":26897.2527189204,"l":26308.6585392077,"c":26472.2804976294,"v":543517.9452426353,"t":1719550800}
+{"o":26472.2804976294,"h":26685.6637762714,"l":26405.4343760765,"c":26654.0360302364,"v":496252.9059743796,"t":1719554400}
+{"o":26654.0360302364,"h":26699.2808210688,"l":26464.0401801258,"c":26662.199577567,"v":461467.2160316024,"t":1719558000}
+{"o":26662.199577567,"h":26808.1480826921,"l":26556.7596455992,"c":26693.2083517509,"v":458715.9203421502,"t":1719561600}
+{"o":26693.2083517509,"h":26834.3165023963,"l":26574.6199268456,"c":26767.0157486098,"v":455326.6523440563,"t":1719565200}
+{"o":26767.0157486098,"h":26822.0059172146,"l":26578.8276891424,"c":26673.3298946947,"v":403637.8783148301,"t":1719568800}
+{"o":26673.3298946947,"h":26817.4044456957,"l":26613.9119567663,"c":26704.7693800125,"v":433561.5382433856,"t":1719572400}
+{"o":26704.7693800125,"h":26944.7417651693,"l":26465.3906649644,"c":26508.966940301,"v":563749.6788569157,"t":1719576000}
+{"o":26508.966940301,"h":26709.0709618067,"l":26245.383051686,"c":26341.5865665727,"v":573131.0015367626,"t":1719579600}
+{"o":26341.5865665727,"h":26432.0801076653,"l":25948.8899646563,"c":26026.1990157191,"v":623095.2653945617,"t":1719583200}
+{"o":26026.1990157191,"h":26670.633677589,"l":25845.1182579386,"c":26275.3323106727,"v":614054.8648736088,"t":1719586800}
+{"o":26275.3323106727,"h":26385.754635719,"l":25887.4128620922,"c":26295.0651030431,"v":613033.8993049259,"t":1719590400}
+{"o":26295.0651030431,"h":26296.8034251503,"l":25756.3270147366,"c":25913.029666355,"v":493049.3597974301,"t":1719594000}
+{"o":25913.029666355,"h":26055.0201633841,"l":25835.7134114206,"c":25996.324251836,"v":434690.5213595994,"t":1719597600}
+{"o":25996.324251836,"h":26049.7147445192,"l":25706.882896754,"c":25836.9058605417,"v":463699.2444490284,"t":1719601200}
+{"o":25836.9058605417,"h":25981.6546703308,"l":25631.4460934698,"c":25693.3518152691,"v":420145.4321463025,"t":1719604800}
+{"o":25693.3518152691,"h":25800.3704546498,"l":25493.2455123515,"c":25742.5147819522,"v":409677.6624459887,"t":1719608400}
+{"o":25742.5147819522,"h":25799.0391868017,"l":25644.8255042148,"c":25681.8601132434,"v":337820.8018292526,"t":1719612000}
+{"o":25681.8601132434,"h":25708.5867450113,"l":25604.7139086625,"c":25675.5930085688,"v":304113.4127543673,"t":1719615600}
+{"o":25675.5930085688,"h":25953.9650926081,"l":25665.9358815552,"c":25864.9191056447,"v":314571.5127793258,"t":1719619200}
+{"o":25864.9191056447,"h":26144.6308281589,"l":25846.4913019805,"c":26039.7906223601,"v":332421.0840474538,"t":1719622800}
+{"o":26039.7906223601,"h":26111.8242600945,"l":25980.304658601,"c":26058.4718639459,"v":279618.2181451457,"t":1719626400}
+{"o":26058.4718639459,"h":26084.4565860791,"l":25958.5661908462,"c":26004.2557329537,"v":252933.7246434819,"t":1719630000}
+{"o":26004.2557329537,"h":26023.9760832024,"l":25906.2723091915,"c":25938.3001322222,"v":236443.502609558,"t":1719633600}
+{"o":25938.3001322222,"h":25941.0093207008,"l":25713.0170353436,"c":25794.5150782508,"v":303486.7050098387,"t":1719637200}
+{"o":25794.5150782508,"h":25926.0286563732,"l":25793.1429381721,"c":25891.3387071425,"v":277835.85826878,"t":1719640800}
+{"o":25891.3387071425,"h":26143.8510807493,"l":25891.3387071425,"c":26052.8214703623,"v":285722.4509561798,"t":1719644400}
+{"o":26052.8214703623,"h":26108.2665063604,"l":25954.0422551549,"c":26084.4467974185,"v":287302.4521632218,"t":1719648000}
+{"o":26084.4467974185,"h":26200.2144298746,"l":25992.8981401845,"c":26200.2144298746,"v":269048.2735992322,"t":1719651600}
+{"o":26200.2144298746,"h":26264.096730021,"l":26143.1956390626,"c":26168.2366073676,"v":265174.9932190187,"t":1719655200}
+{"o":26168.2366073676,"h":26187.3197746216,"l":26099.3733359947,"c":26167.203133523,"v":254303.2171758135,"t":1719658800}
+{"o":26167.203133523,"h":26234.7175976094,"l":26051.7613874084,"c":26106.5332659909,"v":261111.0117262311,"t":1719662400}
+{"o":26106.5332659909,"h":26136.0424945072,"l":26029.3026555245,"c":26074.5586848987,"v":298191.2301823256,"t":1719666000}
+{"o":26074.5586848987,"h":26161.9364434149,"l":25962.0509225945,"c":26013.6307994138,"v":300746.4317905959,"t":1719669600}
+{"o":26013.6307994138,"h":26187.4170154039,"l":25943.1061023683,"c":26168.2574605482,"v":300095.3056739158,"t":1719673200}
+{"o":26168.2574605482,"h":26187.2741627607,"l":26033.9168351631,"c":26088.0884394825,"v":340613.4270629242,"t":1719676800}
+{"o":26088.0884394825,"h":26135.6169420177,"l":25994.5201655339,"c":26118.2161274994,"v":336913.5984507364,"t":1719680400}
+{"o":26118.2161274994,"h":26131.8327795546,"l":25981.6357278478,"c":26051.0783510354,"v":328311.1617551131,"t":1719684000}
+{"o":26051.0783510354,"h":26065.3931573734,"l":25836.8280080741,"c":25994.5155087477,"v":322411.690581953,"t":1719687600}
+{"o":25994.5155087477,"h":26011.5735808267,"l":25819.9949379882,"c":25866.8689897249,"v":328815.8971633182,"t":1719691200}
+{"o":25866.8689897249,"h":25898.2652385803,"l":25766.2340092062,"c":25805.7319203809,"v":282020.3192516362,"t":1719694800}
+{"o":25805.7319203809,"h":25842.0056856291,"l":25622.7499171821,"c":25688.6559142007,"v":291597.0773526041,"t":1719698400}
+{"o":25688.6559142007,"h":25787.4621257743,"l":25675.5607836711,"c":25719.6677077623,"v":264150.4083323982,"t":1719702000}
+{"o":25719.6677077623,"h":25875.8403071312,"l":25672.0853887054,"c":25819.7871154202,"v":275636.4937047728,"t":1719705600}
+{"o":25819.7871154202,"h":25826.3058424327,"l":25627.6280727411,"c":25696.1933013182,"v":283977.4625105291,"t":1719709200}
+{"o":25696.1933013182,"h":25711.0373289946,"l":25362.6967928544,"c":25473.2594667277,"v":328013.2251454823,"t":1719712800}
+{"o":25473.2594667277,"h":25542.556462646,"l":25342.8294128536,"c":25362.731385507,"v":349953.173545317,"t":1719716400}
+{"o":25362.731385507,"h":25366.0401934437,"l":25202.9495285762,"c":25237.4565301697,"v":310191.1651367667,"t":1719720000}
+{"o":25237.4565301697,"h":25278.8658722461,"l":25161.6174774827,"c":25243.5751694432,"v":303584.1407391425,"t":1719723600}
+{"o":25243.5751694432,"h":25513.4945905624,"l":25208.163792362,"c":25513.4945905624,"v":337509.8959257356,"t":1719727200}
+{"o":25513.4945905624,"h":25879.4716306831,"l":25496.5957320705,"c":25792.7677142996,"v":360741.5157296062,"t":1719730800}
+{"o":25792.7677142996,"h":25951.6742847273,"l":25726.7455540095,"c":25892.8507449669,"v":297472.1432396491,"t":1719734400}
+{"o":25892.8507449669,"h":25990.6553277198,"l":25827.7448375893,"c":25852.2850787854,"v":251038.9448004407,"t":1719738000}
+{"o":25852.2850787854,"h":25897.1158593394,"l":25737.7312986922,"c":25817.1172337943,"v":261773.7309401337,"t":1719741600}
+{"o":25817.1172337943,"h":25943.4506554274,"l":25795.6760908231,"c":25890.0163026809,"v":260158.9135246228,"t":1719745200}
+{"o":25890.0163026809,"h":25961.9371666529,"l":25784.4986517407,"c":25868.8947574254,"v":296543.3127530197,"t":1719748800}
+{"o":25868.8947574254,"h":26124.5623003905,"l":25855.7625089066,"c":26111.7670044657,"v":341978.0055594961,"t":1719752400}
+{"o":26111.7670044657,"h":26128.2600051943,"l":25986.7750669544,"c":26066.3117371222,"v":481594.4036294039,"t":1719756000}
+{"o":26066.3117371222,"h":26405.7232304254,"l":26057.4757671951,"c":26360.949571222,"v":432216.575410563,"t":1719759600}
+{"o":26360.949571222,"h":26392.3911762572,"l":26137.4174655266,"c":26263.9120736138,"v":353258.1991599718,"t":1719763200}
+{"o":26263.9120736138,"h":26454.1537219016,"l":26234.7331018586,"c":26427.3702102383,"v":343613.0393215938,"t":1719766800}
+{"o":26427.3702102383,"h":26741.1463737569,"l":26377.5970268852,"c":26637.7483648869,"v":363281.2037239273,"t":1719770400}
+{"o":26637.7483648869,"h":26660.5373614858,"l":26514.5359077975,"c":26573.8295822757,"v":333778.8417277162,"t":1719774000}
+{"o":26573.8295822757,"h":26758.9938640753,"l":26494.1752412223,"c":26494.1752412223,"v":363051.254459169,"t":1719777600}
+{"o":26494.1752412223,"h":26561.3330055586,"l":26400.468421076,"c":26506.5001625671,"v":328981.6170087185,"t":1719781200}
+{"o":26506.5001625671,"h":27069.764173624,"l":26493.82279166,"c":26978.2999725729,"v":445805.1287466913,"t":1719784800}
+{"o":26978.2999725729,"h":27012.1259255593,"l":26845.4120186095,"c":26891.593471497,"v":323592.146289398,"t":1719788400}
+{"o":26891.593471497,"h":27166.4857989899,"l":26781.9413149557,"c":27122.1038535726,"v":322473.1888511794,"t":1719792000}
+{"o":27122.1038535726,"h":27362.8887537921,"l":27048.4468717866,"c":27185.2141621477,"v":441734.7603936631,"t":1719795600}
+{"o":27185.2141621477,"h":27304.0894278882,"l":26978.6839132398,"c":27048.7874595531,"v":364058.0604139738,"t":1719799200}
+{"o":27048.7874595531,"h":27157.6540706838,"l":27038.2928377799,"c":27090.3459221113,"v":284344.0761316629,"t":1719802800}
+{"o":27090.3459221113,"h":27188.552457729,"l":27023.2830226511,"c":27068.2209788838,"v":403284.7591512884,"t":1719806400}
+{"o":27068.2209788838,"h":27246.7217639654,"l":27059.637449284,"c":27174.7716685551,"v":389780.3940744281,"t":1719810000}
+{"o":27174.7716685551,"h":27207.331144253,"l":27005.5150273319,"c":27157.9122150609,"v":361732.5119909856,"t":1719813600}
+{"o":27157.9122150609,"h":27291.9779922102,"l":27071.5409591952,"c":27210.9816241215,"v":378734.3665523854,"t":1719817200}
+{"o":27210.9816241215,"h":27351.6869310724,"l":26950.9077946019,"c":27051.6174354095,"v":374497.2024825448,"t":1719820800}
+{"o":27051.6174354095,"h":27161.5877956692,"l":26949.3506081462,"c":27122.4663554886,"v":303245.6178442338,"t":1719824400}
+{"o":27122.4663554886,"h":27140.608172998,"l":26915.6566234639,"c":26947.8295664563,"v":317228.5880138518,"t":1719828000}
+{"o":26947.8295664563,"h":26969.6695885665,"l":26766.5149450122,"c":26811.8858155661,"v":312230.5730282624,"t":1719831600}
+{"o":26811.8858155661,"h":27062.0333115039,"l":26802.5515362338,"c":27061.8348597116,"v":333302.8321357722,"t":1719835200}
+{"o":27061.8348597116,"h":27261.2123747517,"l":26850.1240194741,"c":26979.6549440706,"v":458200.3508804946,"t":1719838800}
+{"o":26979.6549440706,"h":27159.7083960752,"l":26832.1527980096,"c":27123.0262382302,"v":461829.9541639053,"t":1719842400}
+{"o":27123.0262382302,"h":27276.5824676507,"l":27047.378298509,"c":27232.5557330445,"v":399888.6083862022,"t":1719846000}
+{"o":27232.5557330445,"h":27383.2063225971,"l":27038.5856657044,"c":27148.8923593387,"v":490604.6222840588,"t":1719849600}
+{"o":27148.8923593387,"h":27268.7823169037,"l":26986.2386448619,"c":27173.1178596142,"v":422519.593796148,"t":1719853200}
+{"o":27173.1178596142,"h":27315.3270837457,"l":27024.1562046399,"c":27115.8116743645,"v":457905.127726763,"t":1719856800}
+{"o":27115.8116743645,"h":27140.6346561266,"l":26908.2587494338,"c":27048.6959354663,"v":391986.091222704,"t":1719860400}
+{"o":27048.6959354663,"h":27180.5065267256,"l":27015.1716469061,"c":27082.8627101992,"v":429861.3600527508,"t":1719864000}
+{"o":27082.8627101992,"h":27214.9127046092,"l":27011.7819793316,"c":27086.4705389012,"v":354000.6609436262,"t":1719867600}
+{"o":27086.4705389012,"h":27118.0183218421,"l":26788.1947752531,"c":26942.4671092525,"v":424422.091588226,"t":1719871200}
+{"o":26942.4671092525,"h":27002.878199975,"l":26811.9522968193,"c":26917.3257851911,"v":296975.8875372731,"t":1719874800}
+{"o":26917.3257851911,"h":27096.8996709041,"l":26822.4302102799,"c":27038.6912108123,"v":378997.772715831,"t":1719878400}
+{"o":27038.6912108123,"h":27135.4812422293,"l":26972.5636870555,"c":27098.3361883259,"v":323567.0457834785,"t":1719882000}
+{"o":27098.3361883259,"h":27358.0776449608,"l":27087.2092753086,"c":27347.3352319518,"v":329367.6977945304,"t":1719885600}
+{"o":27347.3352319518,"h":27536.740923177,"l":27242.994162787,"c":27375.5944438891,"v":358272.2388746009,"t":1719889200}
+{"o":27375.5944438891,"h":27506.5693035482,"l":27315.2368823278,"c":27327.6268097462,"v":359453.3625188788,"t":1719892800}
+{"o":27327.6268097462,"h":27400.488240138,"l":27297.7061335622,"c":27353.3721564715,"v":265534.0385654679,"t":1719896400}
+{"o":27353.3721564715,"h":27373.9449469226,"l":27076.591008337,"c":27116.9623541079,"v":302219.1010639521,"t":1719900000}
+{"o":27116.9623541079,"h":27121.1521158468,"l":26970.7250247394,"c":27053.5873168382,"v":285881.6187290272,"t":1719903600}
+{"o":27053.5873168382,"h":27222.085658115,"l":26949.552100913,"c":27150.500723254,"v":291801.8463946781,"t":1719907200}
+{"o":27150.500723254,"h":27242.5235763744,"l":27099.9070036971,"c":27213.1585130416,"v":280388.5950274121,"t":1719910800}
+{"o":27213.1585130416,"h":27311.8909533294,"l":27091.8549747664,"c":27304.1752994548,"v":325140.1508549242,"t":1719914400}
+{"o":27304.1752994548,"h":27543.1429036501,"l":27239.8204253565,"c":27448.9533364322,"v":353506.9522232205,"t":1719918000}
+{"o":27448.9533364322,"h":27799.8090503986,"l":27324.1344525746,"c":27626.2822369278,"v":380865.9749163647,"t":1719921600}
+{"o":27626.2822369278,"h":27845.4619836343,"l":27260.5506458439,"c":27319.0378923273,"v":505356.3095953551,"t":1719925200}
+{"o":27319.0378923273,"h":27383.1943890996,"l":27015.5130972439,"c":27198.2895488588,"v":521981.68838831,"t":1719928800}
+{"o":27198.2895488588,"h":27342.0724254741,"l":27093.2048089322,"c":27232.3387979049,"v":363797.9700532726,"t":1719932400}
+{"o":27232.3387979049,"h":27347.4867144737,"l":27096.388140545,"c":27327.6327026317,"v":415275.0716169775,"t":1719936000}
+{"o":27327.6327026317,"h":27514.2520724265,"l":27125.9295330229,"c":27503.9741431556,"v":377192.7208800667,"t":1719939600}
+{"o":27503.9741431556,"h":28169.6801022406,"l":27503.8095754409,"c":28065.3212817467,"v":581817.168605841,"t":1719943200}
+{"o":28065.3212817467,"h":28174.4005629474,"l":27915.0560484865,"c":28018.195218164,"v":417606.7925655396,"t":1719946800}
+{"o":28018.195218164,"h":28146.2277657046,"l":27941.9716368208,"c":28089.7604775515,"v":381720.7496608014,"t":1719950400}
+{"o":28089.7604775515,"h":28247.6081656082,"l":28050.8670693007,"c":28194.454998634,"v":379008.3016905046,"t":1719954000}
+{"o":28194.454998634,"h":28393.2618761933,"l":28194.454998634,"c":28371.0020017237,"v":426719.6956516217,"t":1719957600}
+{"o":28371.0020017237,"h":28443.9487011121,"l":28195.4720068394,"c":28246.7715115409,"v":333395.4830547936,"t":1719961200}
+{"o":28246.7715115409,"h":28339.9890737799,"l":28135.7726156391,"c":28157.0864549468,"v":348149.0464593339,"t":1719964800}
+{"o":28157.0864549468,"h":28241.9223572519,"l":27853.5885399126,"c":27927.1429530301,"v":392233.4102589199,"t":1719968400}
+{"o":27927.1429530301,"h":28027.5364278269,"l":27809.7029210178,"c":27913.9577901318,"v":379555.4698628216,"t":1719972000}
+{"o":27913.9577901318,"h":27914.29867569,"l":27400.1947908804,"c":27617.580828105,"v":470600.438864796,"t":1719975600}
+{"o":27617.580828105,"h":27622.1158692033,"l":27106.5855076543,"c":27185.5014997422,"v":433773.9189183369,"t":1719979200}
+{"o":27185.5014997422,"h":27417.3369257022,"l":27157.440189136,"c":27405.2680817715,"v":355010.1147950381,"t":1719982800}
+{"o":27405.2680817715,"h":27461.0019758469,"l":27279.0152532522,"c":27302.2565777818,"v":324010.4082217272,"t":1719986400}
+{"o":27302.2565777818,"h":27328.6505465779,"l":26862.4210951934,"c":26870.4388286732,"v":394168.6743788839,"t":1719990000}
+{"o":26870.4388286732,"h":26931.1500167607,"l":26582.4733353385,"c":26844.5702018239,"v":386765.8445577747,"t":1719993600}
+{"o":26844.5702018239,"h":27007.6439742386,"l":26802.7967787812,"c":26868.1516317673,"v":347306.0921983253,"t":1719997200}
+{"o":26868.1516317673,"h":26868.6609229782,"l":26089.372233946,"c":26442.8779191046,"v":745778.1137089829,"t":1720000800}
+{"o":26442.8779191046,"h":26482.2292316801,"l":26189.8168657637,"c":26421.2218542278,"v":531377.5968049475,"t":1720004400}
+{"o":26421.2218542278,"h":26421.2218542278,"l":25844.1580392819,"c":25971.6547442902,"v":574868.0654576035,"t":1720008000}
+{"o":25971.6547442902,"h":26454.4654936472,"l":25878.6034241741,"c":26434.9471780779,"v":605205.8278879094,"t":1720011600}
+{"o":26434.9471780779,"h":26472.1357942901,"l":25990.0138898081,"c":26004.5251346575,"v":523425.7642651403,"t":1720015200}
+{"o":26004.5251346575,"h":26210.8350465831,"l":25869.9993311827,"c":26005.0703399999,"v":543540.3510117116,"t":1720018800}
+{"o":26005.0703399999,"h":26265.4252969014,"l":25892.861057197,"c":26155.0837927473,"v":531344.8877679564,"t":1720022400}
+{"o":26155.0837927473,"h":26211.5356558079,"l":25937.0503125101,"c":26065.439928258,"v":423864.2898625972,"t":1720026000}
+{"o":26065.439928258,"h":26160.1152284042,"l":25929.0705225528,"c":26019.7865010581,"v":507949.1727475985,"t":1720029600}
+{"o":26019.7865010581,"h":26030.2653213903,"l":25571.295171072,"c":25769.4064051571,"v":674259.463797737,"t":1720033200}
+{"o":25769.4064051571,"h":25969.5542980428,"l":25663.4604801677,"c":25692.7435448539,"v":449854.5630484985,"t":1720036800}
+{"o":25692.7435448539,"h":26078.0031625085,"l":25558.5315160234,"c":26011.3890137339,"v":473242.4496856453,"t":1720040400}
+{"o":26011.3890137339,"h":26049.1578749601,"l":25805.8329602254,"c":25948.0208139507,"v":384714.3465735487,"t":1720044000}
+{"o":25948.0208139507,"h":25951.1499397135,"l":25762.089012845,"c":25842.4255554713,"v":366379.03216235,"t":1720047600}
+{"o":25842.4255554713,"h":26206.0012507818,"l":25837.6938844695,"c":25955.420631928,"v":398622.9926202913,"t":1720051200}
+{"o":25955.420631928,"h":25986.3566349381,"l":24424.6595945616,"c":24633.0547909375,"v":911354.5572387972,"t":1720054800}
+{"o":24633.0547909375,"h":25122.8090253734,"l":24398.0054930089,"c":25013.0708465669,"v":590325.7651318145,"t":1720058400}
+{"o":25013.0708465669,"h":25200.8052224032,"l":24888.8094729654,"c":25171.8948693461,"v":385623.4620555942,"t":1720062000}
+{"o":25171.8948693461,"h":25215.7804785693,"l":25007.7980865524,"c":25082.0427090054,"v":320182.5476418,"t":1720065600}
+{"o":25082.0427090054,"h":25111.5206302017,"l":24952.1548438439,"c":24973.5434047548,"v":323281.6738264275,"t":1720069200}
+{"o":24973.5434047548,"h":24980.1762275046,"l":24578.1696420591,"c":24718.068018102,"v":494629.9495688727,"t":1720072800}
+{"o":24718.068018102,"h":24832.9890644958,"l":24593.0149645125,"c":24665.897022651,"v":501282.901825516,"t":1720076400}
+{"o":24665.897022651,"h":24902.3320154221,"l":24381.0918217391,"c":24851.4153016618,"v":573967.9634972234,"t":1720080000}
+{"o":24851.4153016618,"h":24937.2493317432,"l":24536.0278818971,"c":24656.0647316166,"v":552642.8083223833,"t":1720083600}
+{"o":24656.0647316166,"h":24681.2881815077,"l":24292.0315120587,"c":24654.9630688224,"v":612034.7894975728,"t":1720087200}
+{"o":24654.9630688224,"h":24705.7726901148,"l":24317.9878179189,"c":24369.8571412004,"v":432090.9658292082,"t":1720090800}
+{"o":24369.8571412004,"h":24682.0022657939,"l":24276.6172844929,"c":24437.2216305591,"v":505174.9807639095,"t":1720094400}
+{"o":24437.2216305591,"h":24516.126792193,"l":23821.7777478149,"c":24453.2414816881,"v":807402.5763075373,"t":1720098000}
+{"o":24453.2414816881,"h":24834.915372171,"l":24293.9137887788,"c":24664.0361957862,"v":568491.6172112636,"t":1720101600}
+{"o":24664.0361957862,"h":24953.7562266419,"l":24536.1119661006,"c":24853.8892295269,"v":512038.7461202969,"t":1720105200}
+{"o":24853.8892295269,"h":24862.3497555165,"l":24595.3781325984,"c":24833.2738734656,"v":463616.5596921422,"t":1720108800}
+{"o":24833.2738734656,"h":24896.1042399998,"l":24733.326885524,"c":24833.5623223712,"v":414266.1775774296,"t":1720112400}
+{"o":24833.5623223712,"h":24837.0188769098,"l":24550.9448007196,"c":24615.3844123559,"v":522155.5287312164,"t":1720116000}
+{"o":24615.3844123559,"h":24966.4767218071,"l":24597.2650480394,"c":24607.3479431758,"v":531756.2959259801,"t":1720119600}
+{"o":24607.3479431758,"h":24798.6647495487,"l":24489.1470190868,"c":24792.3747174159,"v":421420.0892092537,"t":1720123200}
+{"o":24792.3747174159,"h":24910.8136354204,"l":24668.6957785495,"c":24782.4901800422,"v":415012.4048317102,"t":1720126800}
+{"o":24782.4901800422,"h":24852.052924783,"l":24307.7765028377,"c":24319.0249081333,"v":533189.272856831,"t":1720130400}
+{"o":24319.0249081333,"h":24339.6077261106,"l":23371.9375491501,"c":23481.7661961197,"v":710010.1998925213,"t":1720134000}
+{"o":23481.7661961197,"h":23699.4978506497,"l":22794.5966094734,"c":23605.4647856496,"v":957584.8472615435,"t":1720137600}
+{"o":23605.4647856496,"h":23697.206857528,"l":23059.918535231,"c":23630.4150346376,"v":562516.5742446482,"t":1720141200}
+{"o":23630.4150346376,"h":23636.3701546498,"l":22414.4550032702,"c":22807.5581317246,"v":690802.9049176318,"t":1720144800}
+{"o":22807.5581317246,"h":22858.0039950059,"l":22284.9919638996,"c":22715.1178002661,"v":1040722.5816321212,"t":1720148400}
+{"o":22715.1178002661,"h":23287.889842297,"l":22275.4404158901,"c":23041.7721151761,"v":796729.7122081466,"t":1720152000}
+{"o":23041.7721151761,"h":23452.0304058988,"l":23014.9028888353,"c":23378.3915342629,"v":482302.4567835736,"t":1720155600}
+{"o":23378.3915342629,"h":23382.7561001524,"l":22870.6276960343,"c":22975.5537702059,"v":444240.1274185434,"t":1720159200}
+{"o":22975.5537702059,"h":23329.6422190264,"l":22820.7489539087,"c":23283.5013322546,"v":480863.3343849115,"t":1720162800}
+{"o":23283.5013322546,"h":23342.1007044644,"l":22514.6897488613,"c":22560.8382794517,"v":435229.8058081821,"t":1720166400}
+{"o":22560.8382794517,"h":23239.0953983262,"l":22430.6367523174,"c":23175.7205383692,"v":474554.3746619434,"t":1720170000}
+{"o":23175.7205383692,"h":23812.2864723535,"l":23098.5197862314,"c":23612.5156021526,"v":538655.0911165734,"t":1720173600}
+{"o":23612.5156021526,"h":24027.4256905114,"l":23582.3486681209,"c":23893.7578511516,"v":516325.6572265381,"t":1720177200}
+{"o":23893.7578511516,"h":24380.7784734198,"l":23641.0762555773,"c":23668.5270291708,"v":671616.0321222281,"t":1720180800}
+{"o":23668.5270291708,"h":24518.7534723657,"l":23594.2095452157,"c":24473.8942038666,"v":644175.8970774054,"t":1720184400}
+{"o":24473.8942038666,"h":24553.7184371634,"l":24056.278633734,"c":24380.0039621219,"v":627980.5575979665,"t":1720188000}
+{"o":24380.0039621219,"h":24793.3778036575,"l":24273.5268850779,"c":24780.1653956999,"v":785021.1133133317,"t":1720191600}
+{"o":24780.1653956999,"h":25044.9814535786,"l":24507.5745492426,"c":24727.5693115168,"v":796391.6506689243,"t":1720195200}
+{"o":24727.5693115168,"h":24889.2673768965,"l":24554.5111137521,"c":24786.8853971357,"v":578673.147191552,"t":1720198800}
+{"o":24786.8853971357,"h":24976.1710541941,"l":24632.8782681279,"c":24934.4421589153,"v":612166.731288582,"t":1720202400}
+{"o":24934.4421589153,"h":24965.9461267169,"l":24703.4739502728,"c":24801.2607235556,"v":465465.7425345539,"t":1720206000}
+{"o":24801.2607235556,"h":24898.705013584,"l":24658.0108326549,"c":24858.105939052,"v":379920.6241171297,"t":1720209600}
+{"o":24858.105939052,"h":24945.9379021903,"l":24707.0606496062,"c":24755.3174653307,"v":395985.8762017559,"t":1720213200}
+{"o":24755.3174653307,"h":24868.082580934,"l":24624.5490431292,"c":24663.6290652621,"v":413716.2748283896,"t":1720216800}
+{"o":24663.6290652621,"h":24796.9422060749,"l":24653.0273435456,"c":24683.5945307103,"v":415087.415124178,"t":1720220400}
+{"o":24683.5945307103,"h":25340.4425920681,"l":24529.8027219372,"c":24807.7334051174,"v":579113.3444109557,"t":1720224000}
+{"o":24807.7334051174,"h":24857.1245221213,"l":24496.2128035404,"c":24523.4680143672,"v":410339.2374010619,"t":1720227600}
+{"o":24523.4680143672,"h":24619.9615597553,"l":24318.0984992937,"c":24544.0973120546,"v":395595.7704125076,"t":1720231200}
+{"o":24544.0973120546,"h":24779.3426503021,"l":24526.6002168867,"c":24693.4585644281,"v":373894.4744577937,"t":1720234800}
+{"o":24693.4585644281,"h":24780.5952863901,"l":24536.6658828181,"c":24546.7314841163,"v":358668.4851288762,"t":1720238400}
+{"o":24546.7314841163,"h":24788.1956065779,"l":24540.7668058912,"c":24701.722770346,"v":324160.5591193175,"t":1720242000}
+{"o":24701.722770346,"h":25130.5483461641,"l":24685.0079981989,"c":24969.9486999024,"v":342899.0087891023,"t":1720245600}
+{"o":24969.9486999024,"h":25280.1464862119,"l":24914.7746998075,"c":25171.5881808441,"v":446444.1009294536,"t":1720249200}
+{"o":25171.5881808441,"h":25367.6641819135,"l":25073.7952577096,"c":25192.0459817629,"v":358725.1117361209,"t":1720252800}
+{"o":25192.0459817629,"h":25717.0081174945,"l":25122.1186797541,"c":25699.1498845584,"v":421278.0026690328,"t":1720256400}
+{"o":25699.1498845584,"h":25830.4438013634,"l":25609.7546984981,"c":25668.5983892213,"v":410798.6274721554,"t":1720260000}
+{"o":25668.5983892213,"h":25687.6945662911,"l":25450.001874801,"c":25489.2238789612,"v":350307.412450643,"t":1720263600}
+{"o":25489.2238789612,"h":25568.427550567,"l":25318.4153806963,"c":25493.0523439268,"v":410534.8503348998,"t":1720267200}
+{"o":25493.0523439268,"h":25784.0461269799,"l":25393.2172644408,"c":25602.6792273522,"v":485127.3238838759,"t":1720270800}
+{"o":25602.6792273522,"h":25757.8949162027,"l":25400.4832270471,"c":25684.8072940905,"v":519563.1567622553,"t":1720274400}
+{"o":25684.8072940905,"h":26113.3057646653,"l":25594.2896395224,"c":26064.4847368589,"v":594053.563571525,"t":1720278000}
+{"o":26064.4847368589,"h":26374.1819466927,"l":25875.434206535,"c":26170.976635192,"v":579379.4004278713,"t":1720281600}
+{"o":26170.976635192,"h":26279.3718027487,"l":26058.293559406,"c":26164.508871691,"v":509760.6427510891,"t":1720285200}
+{"o":26164.508871691,"h":26208.2333841201,"l":26045.4091770786,"c":26166.2001499235,"v":442912.5621875931,"t":1720288800}
+{"o":26166.2001499235,"h":26287.4559023354,"l":26097.9523580663,"c":26234.5729336465,"v":369072.9621721618,"t":1720292400}
+{"o":26234.5729336465,"h":26408.1590824507,"l":26118.9114968244,"c":26180.1011943016,"v":406285.5631922735,"t":1720296000}
+{"o":26180.1011943016,"h":26505.1862229894,"l":26168.2457018618,"c":26273.0476998017,"v":457760.1256534689,"t":1720299600}
+{"o":26273.0476998017,"h":26460.6044322092,"l":26265.2833192609,"c":26433.8078058655,"v":449575.7026876512,"t":1720303200}
+{"o":26433.8078058655,"h":26466.0957481003,"l":26224.3815489711,"c":26274.3873396262,"v":359728.6974145039,"t":1720306800}
+{"o":26274.3873396262,"h":26329.8244316669,"l":25919.3265025391,"c":25942.7864067309,"v":382506.2548818088,"t":1720310400}
+{"o":25942.7864067309,"h":26104.7967394266,"l":25753.0853887177,"c":25939.3540390392,"v":461224.8543372881,"t":1720314000}
+{"o":25939.3540390392,"h":26274.7821148102,"l":25931.9565697054,"c":26187.7357537051,"v":347504.0991042362,"t":1720317600}
+{"o":26187.7357537051,"h":26202.4162307646,"l":25876.8341030135,"c":26107.5345423989,"v":298590.8270201233,"t":1720321200}
+{"o":26107.5345423989,"h":26108.6316878884,"l":25583.0257263986,"c":25612.2824452545,"v":326284.9603330623,"t":1720324800}
+{"o":25612.2824452545,"h":25792.7183927305,"l":25449.7451336371,"c":25735.5365304865,"v":341075.614035044,"t":1720328400}
+{"o":25735.5365304865,"h":25905.6542102329,"l":25654.6846173421,"c":25678.3746180018,"v":356715.5333780599,"t":1720332000}
+{"o":25678.3746180018,"h":25814.0172396379,"l":25343.2497375322,"c":25557.7948532703,"v":345617.2256957644,"t":1720335600}
+{"o":25557.7948532703,"h":25666.9721643127,"l":25488.2642652594,"c":25623.843192066,"v":312079.3675601568,"t":1720339200}
+{"o":25623.843192066,"h":25791.5772319094,"l":25564.8255986701,"c":25707.6943205499,"v":331883.3881618219,"t":1720342800}
+{"o":25707.6943205499,"h":25841.5436934408,"l":25575.8122204917,"c":25655.2094832531,"v":360811.9124219614,"t":1720346400}
+{"o":25655.2094832531,"h":25743.0580324962,"l":25569.7553558799,"c":25703.6558650953,"v":418191.6244116918,"t":1720350000}
+{"o":25703.6558650953,"h":25861.2279465579,"l":25481.6663387362,"c":25659.7226025617,"v":388291.9671680512,"t":1720353600}
+{"o":25659.7226025617,"h":25666.7085658099,"l":25068.2070748157,"c":25127.8958397844,"v":515776.5437616388,"t":1720357200}
+{"o":25127.8958397844,"h":25222.0710717236,"l":24900.8923089356,"c":25163.2800810578,"v":534130.6551056954,"t":1720360800}
+{"o":25163.2800810578,"h":25361.6651677027,"l":24983.3163787588,"c":25178.2876169248,"v":475926.1817509703,"t":1720364400}
+{"o":25178.2876169248,"h":25473.1232713003,"l":25128.1969931936,"c":25398.3763895122,"v":435523.5580831851,"t":1720368000}
+{"o":25398.3763895122,"h":25510.5331097516,"l":25202.3241612567,"c":25473.9144476068,"v":420614.3771912426,"t":1720371600}
+{"o":25473.9144476068,"h":25638.0916637953,"l":25322.032786566,"c":25336.0417168913,"v":385852.7642268648,"t":1720375200}
+{"o":25336.0417168913,"h":25420.1264505578,"l":25187.3954912574,"c":25229.6583050836,"v":387539.7323783992,"t":1720378800}
+{"o":25229.6583050836,"h":25322.5009054195,"l":25067.7078121674,"c":25131.2625753317,"v":419226.2272878431,"t":1720382400}
+{"o":25131.2625753317,"h":25148.3371413446,"l":24441.9775724854,"c":24661.0730320054,"v":585211.0202853159,"t":1720386000}
+{"o":24661.0730320054,"h":24817.419984226,"l":24331.3477787308,"c":24431.6364363134,"v":446431.4396798261,"t":1720389600}
+{"o":24431.6364363134,"h":24554.0131050815,"l":23968.4225018045,"c":24174.3149250786,"v":676291.2808796497,"t":1720393200}
+{"o":24174.3149250786,"h":24427.3750934663,"l":23649.6324931761,"c":23714.5104735854,"v":647867.0323615358,"t":1720396800}
+{"o":23714.5104735854,"h":23848.1680232647,"l":22985.0113621462,"c":23817.4964951404,"v":817420.7844663307,"t":1720400400}
+{"o":23817.4964951404,"h":24286.9518007006,"l":23614.7717093185,"c":24058.0530268277,"v":621088.0729438713,"t":1720404000}
+{"o":24058.0530268277,"h":24260.2844070721,"l":23902.4534716219,"c":24017.7978641897,"v":394218.3430524495,"t":1720407600}
+{"o":24017.7978641897,"h":24519.8209011055,"l":23865.8589598636,"c":24443.9521787417,"v":423557.4511331461,"t":1720411200}
+{"o":24443.9521787417,"h":24607.325300094,"l":24232.288429381,"c":24402.1771883309,"v":401463.6853669541,"t":1720414800}
+{"o":24402.1771883309,"h":24568.3647730632,"l":24256.9418244501,"c":24357.2646603897,"v":398131.1415566601,"t":1720418400}
+{"o":24357.2646603897,"h":24418.7939715606,"l":24173.7346293611,"c":24366.5449342152,"v":402007.8592896141,"t":1720422000}
+{"o":24366.5449342152,"h":25823.2490643766,"l":24312.7958455973,"c":25807.4819094629,"v":824873.7987334527,"t":1720425600}
+{"o":25807.4819094629,"h":26028.4227408533,"l":25526.046419989,"c":25646.926149677,"v":706988.9583203971,"t":1720429200}
+{"o":25646.926149677,"h":25884.7096907559,"l":25324.2642539965,"c":25425.4109164354,"v":502339.3796130496,"t":1720432800}
+{"o":25425.4109164354,"h":26039.7150257552,"l":25410.0513452789,"c":25819.2604721622,"v":498641.2902834364,"t":1720436400}
+{"o":25819.2604721622,"h":26073.7519417091,"l":25596.2600649068,"c":25805.3965872547,"v":480572.5239941087,"t":1720440000}
+{"o":25805.3965872547,"h":25974.8565447719,"l":25653.6130710591,"c":25837.9671846861,"v":622486.2741010414,"t":1720443600}
+{"o":25837.9671846861,"h":25994.5624858612,"l":24559.8454715512,"c":25401.1077342348,"v":991997.8577784733,"t":1720447200}
+{"o":25401.1077342348,"h":25751.814205628,"l":25103.2490097142,"c":25225.2713181839,"v":738949.3877322805,"t":1720450800}
+{"o":25225.2713181839,"h":25455.2504146984,"l":24755.7872582891,"c":25082.4448144646,"v":747343.5709710331,"t":1720454400}
+{"o":25082.4448144646,"h":25309.0602920489,"l":24935.8898783194,"c":25162.1733276665,"v":709521.8340492779,"t":1720458000}
+{"o":25162.1733276665,"h":25375.0090615545,"l":25050.9296674941,"c":25319.1626917211,"v":533880.9908435933,"t":1720461600}
+{"o":25319.1626917211,"h":25443.7165606233,"l":25199.5820336452,"c":25408.4336074777,"v":436221.4556645715,"t":1720465200}
+{"o":25408.4336074777,"h":25785.0130314664,"l":25235.339997751,"c":25465.3219436498,"v":532153.4309421378,"t":1720468800}
+{"o":25465.3219436498,"h":25915.1904236464,"l":25426.8929294718,"c":25732.5488120535,"v":596850.5561715915,"t":1720472400}
+{"o":25732.5488120535,"h":25911.8363333202,"l":25646.5218716003,"c":25771.9258204257,"v":449747.0395298139,"t":1720476000}
+{"o":25771.9258204257,"h":25810.9531687027,"l":25435.4854933082,"c":25696.9157706449,"v":547241.5604348236,"t":1720479600}
+{"o":25696.9157706449,"h":25696.9157706449,"l":25268.5286785779,"c":25383.7578416042,"v":785473.7281446257,"t":1720483200}
+{"o":25383.7578416042,"h":25927.8362336472,"l":25160.3814055959,"c":25205.7017074871,"v":612206.0245988207,"t":1720486800}
+{"o":25205.7017074871,"h":25704.5642957925,"l":25069.8488604449,"c":25679.4134726143,"v":445698.1555007183,"t":1720490400}
+{"o":25679.4134726143,"h":25846.2653343612,"l":25448.5582309579,"c":25797.2207527225,"v":497467.4654108101,"t":1720494000}
+{"o":25797.2207527225,"h":26023.0210691061,"l":25734.6874192016,"c":25863.9946049882,"v":460415.3720568548,"t":1720497600}
+{"o":25863.9946049882,"h":26012.7928758804,"l":25806.2608033588,"c":25999.1258715746,"v":454709.0468169341,"t":1720501200}
+{"o":25999.1258715746,"h":26338.0444569896,"l":25877.4358319825,"c":26215.6540175482,"v":492704.8244554839,"t":1720504800}
+{"o":26215.6540175482,"h":26332.2929240247,"l":26055.0851627506,"c":26101.779356447,"v":425737.6000128931,"t":1720508400}
+{"o":26101.779356447,"h":26484.389983796,"l":25986.6662140988,"c":26181.9937404847,"v":444273.6198395443,"t":1720512000}
+{"o":26181.9937404847,"h":26313.0042803464,"l":26028.0827652536,"c":26044.8698280463,"v":367393.1998626846,"t":1720515600}
+{"o":26044.8698280463,"h":26112.2349994955,"l":25869.763711199,"c":25978.7344445688,"v":370325.7441854259,"t":1720519200}
+{"o":25978.7344445688,"h":26104.5755438948,"l":25772.3580623253,"c":26076.9053645114,"v":404425.3610221427,"t":1720522800}
+{"o":26076.9053645114,"h":26141.5160717856,"l":25874.1083012253,"c":25904.4200257084,"v":334338.2342936791,"t":1720526400}
+{"o":25904.4200257084,"h":25996.1342321335,"l":25662.5253577991,"c":25835.4622540363,"v":557995.481824737,"t":1720530000}
+{"o":25835.4622540363,"h":26255.8402223248,"l":25555.9569351058,"c":25563.3523459055,"v":679936.7378977146,"t":1720533600}
+{"o":25563.3523459055,"h":25837.1657332111,"l":25474.3623394367,"c":25818.2173021991,"v":533254.1306221337,"t":1720537200}
+{"o":25818.2173021991,"h":26201.9737061094,"l":25738.1292968953,"c":26201.9737061094,"v":530757.983969096,"t":1720540800}
+{"o":26201.9737061094,"h":26277.5327105888,"l":25897.6017151624,"c":25981.5871909141,"v":481164.1867945208,"t":1720544400}
+{"o":25981.5871909141,"h":26323.8503864426,"l":25904.3086336757,"c":26198.042780032,"v":567974.3287946231,"t":1720548000}
+{"o":26198.042780032,"h":26212.5377361851,"l":26023.7500525698,"c":26103.1697199174,"v":542218.5674688392,"t":1720551600}
+{"o":26103.1697199174,"h":26367.7669388364,"l":26077.254815865,"c":26201.4679904162,"v":476530.965465136,"t":1720555200}
+{"o":26201.4679904162,"h":26334.8158713797,"l":26061.4764642569,"c":26089.4433260823,"v":381465.2329936979,"t":1720558800}
+{"o":26089.4433260823,"h":26171.4872697492,"l":25887.1355661381,"c":25963.5939447982,"v":470411.85995593,"t":1720562400}
+{"o":25963.5939447982,"h":26084.3454582627,"l":25901.0744614976,"c":25973.2484952461,"v":472602.0507699773,"t":1720566000}
+{"o":25973.2484952461,"h":25984.299753903,"l":25533.8643254949,"c":25556.5198952184,"v":462356.8191102295,"t":1720569600}
+{"o":25556.5198952184,"h":25847.4856489278,"l":25458.9691076507,"c":25756.8125122101,"v":419685.6430075396,"t":1720573200}
+{"o":25756.8125122101,"h":25927.7990412081,"l":25618.8885481007,"c":25900.2058270399,"v":373723.4798625031,"t":1720576800}
+{"o":25900.2058270399,"h":26055.063808379,"l":25802.7168221367,"c":26035.7297312294,"v":341962.2014566052,"t":1720580400}
+{"o":26035.7297312294,"h":26754.579604095,"l":26035.0515791115,"c":26682.6260393651,"v":544832.5979582431,"t":1720584000}
+{"o":26682.6260393651,"h":26843.6275343436,"l":26417.3372032274,"c":26466.690060319,"v":442582.0085950073,"t":1720587600}
+{"o":26466.690060319,"h":26642.1785770418,"l":26363.0452596775,"c":26624.1836954763,"v":372923.6984087117,"t":1720591200}
+{"o":26624.1836954763,"h":26643.5757132811,"l":26309.7853501813,"c":26481.8177065526,"v":355798.8118433886,"t":1720594800}
+{"o":26481.8177065526,"h":26547.1688607996,"l":26329.9176717595,"c":26449.1338778932,"v":365962.2799747619,"t":1720598400}
+{"o":26449.1338778932,"h":26450.8433814465,"l":26154.4591870406,"c":26277.7628147603,"v":381445.2210711609,"t":1720602000}
+{"o":26277.7628147603,"h":26446.5602572124,"l":26212.6552347953,"c":26438.4629479782,"v":375954.5003533348,"t":1720605600}
+{"o":26438.4629479782,"h":26450.7902290162,"l":26143.168115309,"c":26231.9653248965,"v":392707.6922739238,"t":1720609200}
+{"o":26231.9653248965,"h":26307.9627118905,"l":25837.8356398694,"c":26085.9791461156,"v":567411.42219001,"t":1720612800}
+{"o":26085.9791461156,"h":26257.2345732702,"l":25922.4919489039,"c":26057.4427385362,"v":612797.066012159,"t":1720616400}
+{"o":26057.4427385362,"h":26171.2395944055,"l":25742.1010971971,"c":25862.989297289,"v":509692.2127064443,"t":1720620000}
+{"o":25862.989297289,"h":26037.8598493925,"l":25714.588862763,"c":25926.979956218,"v":990190.0194930144,"t":1720623600}
+{"o":25926.979956218,"h":26195.6694552159,"l":25879.1774210757,"c":25937.4526199952,"v":440997.2011981402,"t":1720627200}
+{"o":25937.4526199952,"h":25948.365248455,"l":25777.118568464,"c":25913.3243001589,"v":435190.6511650305,"t":1720630800}
+{"o":25913.3243001589,"h":26005.9399899609,"l":25821.1288538621,"c":25878.5745050306,"v":473433.9773272444,"t":1720634400}
+{"o":25878.5745050306,"h":25976.5598149737,"l":25781.0516665106,"c":25914.8990495231,"v":485196.3964347927,"t":1720638000}
+{"o":25914.8990495231,"h":26002.3397292493,"l":25813.7235094608,"c":25876.999817528,"v":397301.6905068492,"t":1720641600}
+{"o":25876.999817528,"h":25953.5546628233,"l":25761.004179403,"c":25939.6170513853,"v":362693.7914521456,"t":1720645200}
+{"o":25939.6170513853,"h":26083.6316420991,"l":25922.9918299233,"c":26008.1901001206,"v":332447.2934655145,"t":1720648800}
+{"o":26008.1901001206,"h":26167.8512011148,"l":25950.2196254829,"c":26088.5907677419,"v":352858.4293778132,"t":1720652400}
+{"o":26088.5907677419,"h":26088.5907677419,"l":25785.9455865103,"c":26027.9195842333,"v":391169.531095761,"t":1720656000}
+{"o":26027.9195842333,"h":26281.4965788512,"l":25846.8897012619,"c":26230.3724787137,"v":422195.178548176,"t":1720659600}
+{"o":26230.3724787137,"h":26306.511380505,"l":26032.3140918,"c":26032.3140918,"v":407606.4791829268,"t":1720663200}
+{"o":26032.3140918,"h":26071.4041168594,"l":25567.552851482,"c":25766.0116584729,"v":393164.1191655749,"t":1720666800}
+{"o":25766.0116584729,"h":25889.4290427681,"l":25722.523618108,"c":25822.369372352,"v":318101.339574535,"t":1720670400}
+{"o":25822.369372352,"h":25962.0549503065,"l":25757.2654665967,"c":25930.0095933522,"v":325019.9180183523,"t":1720674000}
+{"o":25930.0095933522,"h":26042.5824349792,"l":25871.8195296789,"c":25981.2652006283,"v":325150.3566616194,"t":1720677600}
+{"o":25981.2652006283,"h":26182.3115036922,"l":25920.5631527533,"c":26097.2365573907,"v":351514.791539403,"t":1720681200}
+{"o":26097.2365573907,"h":26259.2412879441,"l":26097.2365573907,"c":26168.43110106,"v":387202.8200313373,"t":1720684800}
+{"o":26168.43110106,"h":26258.703685714,"l":26143.4175941715,"c":26208.8752678625,"v":344030.1387993866,"t":1720688400}
+{"o":26208.8752678625,"h":26287.5194135044,"l":26108.1376441194,"c":26271.5418737322,"v":409439.959266478,"t":1720692000}
+{"o":26271.5418737322,"h":26450.0123932923,"l":26265.0651562646,"c":26387.1447002334,"v":350337.1897598565,"t":1720695600}
+{"o":26387.1447002334,"h":26797.9862663057,"l":26282.9973836229,"c":26404.837897298,"v":635060.9534071966,"t":1720699200}
+{"o":26404.837897298,"h":26423.3209030386,"l":26062.9538546247,"c":26152.8046659717,"v":619479.49509898,"t":1720702800}
+{"o":26152.8046659717,"h":26201.8202503822,"l":25722.6491783591,"c":25867.2613997477,"v":597295.5506251164,"t":1720706400}
+{"o":25867.2613997477,"h":25940.0390502805,"l":25234.6351068616,"c":25427.9570386387,"v":553304.5346460353,"t":1720710000}
+{"o":25427.9570386387,"h":25538.9069383931,"l":25232.402638127,"c":25407.5115072678,"v":529238.5089145227,"t":1720713600}
+{"o":25407.5115072678,"h":25532.7102657528,"l":25214.3436102869,"c":25385.9470273429,"v":536011.4700606554,"t":1720717200}
+{"o":25385.9470273429,"h":25510.7810593714,"l":25329.3619610318,"c":25472.8610502738,"v":396003.4037139569,"t":1720720800}
+{"o":25472.8610502738,"h":25498.4306028701,"l":25039.349825102,"c":25090.0962147443,"v":477045.2312580227,"t":1720724400}
+{"o":25090.0962147443,"h":25288.7797391921,"l":24921.2498363441,"c":25165.6932581891,"v":536673.9437157301,"t":1720728000}
+{"o":25165.6932581891,"h":25259.3597557743,"l":24961.5193525707,"c":25105.2872727742,"v":434790.9870106383,"t":1720731600}
+{"o":25105.2872727742,"h":25193.0958305573,"l":24972.8235600418,"c":25125.6288483723,"v":395488.7135507265,"t":1720735200}
+{"o":25125.6288483723,"h":25166.9935823725,"l":24921.1154850098,"c":24933.1130890135,"v":394716.3377949732,"t":1720738800}
+{"o":24933.1130890135,"h":25188.4311990658,"l":24883.6564005564,"c":24952.9455113126,"v":417248.1711638613,"t":1720742400}
+{"o":24952.9455113126,"h":25060.6170109567,"l":24555.4325419225,"c":25035.8886406387,"v":522926.1087710114,"t":1720746000}
+{"o":25035.8886406387,"h":25383.5608461143,"l":24947.267754915,"c":25359.5535809959,"v":351480.8502693304,"t":1720749600}
+{"o":25359.5535809959,"h":25359.5535809959,"l":25003.735024828,"c":25080.4712857634,"v":403705.7232341668,"t":1720753200}
+{"o":25080.4712857634,"h":25141.0621575889,"l":24884.276205578,"c":25005.1390248035,"v":374401.0234814097,"t":1720756800}
+{"o":25005.1390248035,"h":25023.728529623,"l":24816.3285296714,"c":24909.6788514623,"v":321856.5040246532,"t":1720760400}
+{"o":24909.6788514623,"h":25208.908018363,"l":24879.195031575,"c":25038.7357491259,"v":316270.2583974063,"t":1720764000}
+{"o":25038.7357491259,"h":25118.2041000485,"l":24722.9028360093,"c":24886.7920016721,"v":315978.1845642803,"t":1720767600}
+{"o":24886.7920016721,"h":24959.0894654012,"l":24798.3922962698,"c":24949.9955597815,"v":327596.2905157259,"t":1720771200}
+{"o":24949.9955597815,"h":24970.8796325437,"l":24671.6089336313,"c":24739.7649443336,"v":322207.3411233291,"t":1720774800}
+{"o":24739.7649443336,"h":24910.7345163721,"l":24621.2121803533,"c":24900.7532201074,"v":331511.694057518,"t":1720778400}
+{"o":24900.7532201074,"h":24959.1473368174,"l":24834.0976898331,"c":24922.4583231477,"v":292965.0005815951,"t":1720782000}
+{"o":24922.4583231477,"h":25247.5457733452,"l":24889.991681617,"c":25130.6825138784,"v":442141.3095462506,"t":1720785600}
+{"o":25130.6825138784,"h":25588.1756823284,"l":25103.4934419598,"c":25492.4595838426,"v":481197.4168581703,"t":1720789200}
+{"o":25492.4595838426,"h":25568.3774945156,"l":25301.4799326,"c":25333.2616665469,"v":470151.2840310354,"t":1720792800}
+{"o":25333.2616665469,"h":25610.2813667913,"l":25320.8837351367,"c":25503.2945321415,"v":465314.62933915,"t":1720796400}
+{"o":25503.2945321415,"h":25618.8446854403,"l":25320.5582892957,"c":25434.274000235,"v":373717.2056858873,"t":1720800000}
+{"o":25434.274000235,"h":25568.947841817,"l":25340.1755926083,"c":25531.3161968012,"v":405635.6352824556,"t":1720803600}
+{"o":25531.3161968012,"h":25829.6505825791,"l":25464.0085308069,"c":25709.574587675,"v":557041.3578026282,"t":1720807200}
+{"o":25709.574587675,"h":25750.6488893012,"l":25434.0545906072,"c":25453.9477484893,"v":501125.1766192276,"t":1720810800}
+{"o":25453.9477484893,"h":25475.7490956261,"l":25114.0323379865,"c":25369.1559127553,"v":417951.0372513678,"t":1720814400}
+{"o":25369.1559127553,"h":25412.7781398795,"l":25271.1303854216,"c":25397.4128615152,"v":367082.1758355548,"t":1720818000}
+{"o":25397.4128615152,"h":25504.3758406811,"l":25354.27217659,"c":25504.3758406811,"v":289633.8642782128,"t":1720821600}
+{"o":25504.3758406811,"h":25637.5723007182,"l":25451.6162548491,"c":25620.2374696208,"v":298949.1145233408,"t":1720825200}
+{"o":25620.2374696208,"h":25634.0097975902,"l":25475.75178065,"c":25550.1268630393,"v":332414.4468712399,"t":1720828800}
+{"o":25550.1268630393,"h":25704.306243082,"l":25515.8708143063,"c":25553.9344111711,"v":300329.2566137347,"t":1720832400}
+{"o":25553.9344111711,"h":25572.7715104685,"l":25414.9849066658,"c":25552.9719147635,"v":242527.0318058105,"t":1720836000}
+{"o":25552.9719147635,"h":25601.707815087,"l":25495.2921885032,"c":25505.4720595999,"v":265637.8598647113,"t":1720839600}
+{"o":25505.4720595999,"h":25527.1597283807,"l":25371.9976715054,"c":25393.3424295129,"v":283818.9223297379,"t":1720843200}
+{"o":25393.3424295129,"h":25581.8933383342,"l":25353.1208223249,"c":25581.8933383342,"v":294706.668061144,"t":1720846800}
+{"o":25581.8933383342,"h":25635.8916165202,"l":25495.10399782,"c":25533.2916712596,"v":295041.9977639352,"t":1720850400}
+{"o":25533.2916712596,"h":25618.1810643633,"l":25477.7016532734,"c":25604.823538176,"v":273923.7153595199,"t":1720854000}
+{"o":25604.823538176,"h":25655.4096310887,"l":25451.5544223739,"c":25466.0867000384,"v":286257.8373889375,"t":1720857600}
+{"o":25466.0867000384,"h":25843.852335021,"l":25440.0770831283,"c":25834.9267018092,"v":380345.4376556767,"t":1720861200}
+{"o":25834.9267018092,"h":25889.8421331956,"l":25584.8230790329,"c":25687.7348216264,"v":385374.2685988417,"t":1720864800}
+{"o":25687.7348216264,"h":25757.7558775327,"l":25608.9431835789,"c":25745.1071231214,"v":269786.4598555486,"t":1720868400}
+{"o":25745.1071231214,"h":25825.0480513655,"l":25670.4980345095,"c":25765.8526938224,"v":299162.3885087532,"t":1720872000}
+{"o":25765.8526938224,"h":25810.6269060072,"l":25662.8316608484,"c":25746.7216862567,"v":464531.6303176424,"t":1720875600}
+{"o":25746.7216862567,"h":25748.1986449557,"l":25587.0027851987,"c":25716.4168789806,"v":325851.882195506,"t":1720879200}
+{"o":25716.4168789806,"h":25819.1194477975,"l":25637.5128160531,"c":25798.7028768514,"v":323846.5193242672,"t":1720882800}
+{"o":25798.7028768514,"h":25877.0900025741,"l":25595.7677859858,"c":25658.6764148978,"v":432032.8840018091,"t":1720886400}
+{"o":25658.6764148978,"h":25699.6502804121,"l":25600.5481361097,"c":25664.8608851804,"v":446292.7465814211,"t":1720890000}
+{"o":25664.8608851804,"h":25707.574434551,"l":25578.7307702145,"c":25612.2912092913,"v":308103.0410603503,"t":1720893600}
+{"o":25612.2912092913,"h":25719.9787816089,"l":25606.5821568234,"c":25693.0004854811,"v":362875.2773827398,"t":1720897200}
+{"o":25693.0004854811,"h":25760.8478315696,"l":25666.5996846736,"c":25687.3686297829,"v":404515.7710825208,"t":1720900800}
+{"o":25687.3686297829,"h":25767.682028827,"l":25617.8843647791,"c":25767.5291712165,"v":362562.204919482,"t":1720904400}
+{"o":25767.5291712165,"h":26131.1458759712,"l":25563.9063042695,"c":26117.4797676983,"v":572550.981166507,"t":1720908000}
+{"o":26117.4797676983,"h":26405.8504153704,"l":26003.3637415367,"c":26079.9485075985,"v":715800.3092422398,"t":1720911600}
+{"o":26079.9485075985,"h":26675.9088613257,"l":26069.9111514741,"c":26633.7469595513,"v":522328.0621005843,"t":1720915200}
+{"o":26633.7469595513,"h":26682.1588305557,"l":26401.5785157289,"c":26635.4713495595,"v":527905.2273014511,"t":1720918800}
+{"o":26635.4713495595,"h":26686.0741843233,"l":26309.9080986383,"c":26402.3464966496,"v":430858.160191827,"t":1720922400}
+{"o":26402.3464966496,"h":26571.9905764723,"l":26391.6834560686,"c":26457.3513494794,"v":339775.6728077119,"t":1720926000}
+{"o":26457.3513494794,"h":26839.7964838863,"l":26438.0006429019,"c":26646.409939538,"v":411323.2664318603,"t":1720929600}
+{"o":26646.409939538,"h":26825.573847138,"l":26502.7758212485,"c":26753.4466782278,"v":495864.0831183546,"t":1720933200}
+{"o":26753.4466782278,"h":26820.6614800488,"l":26534.1235949559,"c":26556.2963432308,"v":370328.4841020869,"t":1720936800}
+{"o":26556.2963432308,"h":26684.148304993,"l":26521.4358048595,"c":26605.9782908455,"v":329082.6713437625,"t":1720940400}
+{"o":26605.9782908455,"h":26758.0107533512,"l":26605.9782908455,"c":26720.1759650192,"v":360828.8563256355,"t":1720944000}
+{"o":26720.1759650192,"h":27002.4493482562,"l":26657.4626289126,"c":26938.3304170378,"v":461242.1344625698,"t":1720947600}
+{"o":26938.3304170378,"h":26972.4559177224,"l":26651.791257715,"c":26667.1777408657,"v":384872.8424852718,"t":1720951200}
+{"o":26667.1777408657,"h":26767.9837415695,"l":26604.186159451,"c":26627.6268182593,"v":428458.6770938764,"t":1720954800}
+{"o":26627.6268182593,"h":26651.115826676,"l":26410.4774318702,"c":26454.6726546702,"v":379244.3762534572,"t":1720958400}
+{"o":26454.6726546702,"h":26611.1860240726,"l":26446.8817480726,"c":26542.4382732527,"v":459894.0211440224,"t":1720962000}
+{"o":26542.4382732527,"h":26668.683209938,"l":26365.4065408284,"c":26641.7963172526,"v":465815.6961830557,"t":1720965600}
+{"o":26641.7963172526,"h":26842.6263387883,"l":26581.0837390468,"c":26810.1428368635,"v":549241.5869580362,"t":1720969200}
+{"o":26810.1428368635,"h":26820.9333334273,"l":26663.0890020272,"c":26734.5271124856,"v":438280.4650724581,"t":1720972800}
+{"o":26734.5271124856,"h":26760.523177307,"l":26591.2458854314,"c":26668.9513297588,"v":432556.0489303783,"t":1720976400}
+{"o":26668.9513297588,"h":26689.280679708,"l":26609.5443344857,"c":26662.9574977114,"v":418842.5055538478,"t":1720980000}
+{"o":26662.9574977114,"h":26702.7321682816,"l":26582.240366151,"c":26694.7993440767,"v":324775.1506985594,"t":1720983600}
+{"o":26694.7993440767,"h":26891.2833555379,"l":26664.1880639363,"c":26762.0480831427,"v":336363.6731644846,"t":1720987200}
+{"o":26762.0480831427,"h":27244.9928791212,"l":26734.3687184323,"c":27226.4769719119,"v":441389.8778969836,"t":1720990800}
+{"o":27226.4769719119,"h":27255.8941926575,"l":26946.8881318626,"c":27056.5473657537,"v":462640.5336586063,"t":1720994400}
+{"o":27056.5473657537,"h":27304.5942286909,"l":27024.776113473,"c":27137.9661427768,"v":392919.3988252489,"t":1720998000}
+{"o":27137.9661427768,"h":27715.953331978,"l":27020.1991056206,"c":27627.3798419533,"v":465310.1628106236,"t":1721001600}
+{"o":27627.3798419533,"h":27832.0911612447,"l":27532.0081676602,"c":27722.0755308637,"v":434481.4851178108,"t":1721005200}
+{"o":27722.0755308637,"h":27950.7892054017,"l":27661.3104586083,"c":27919.5254931506,"v":408511.5220850468,"t":1721008800}
+{"o":27919.5254931506,"h":27947.5261978243,"l":27718.8309960785,"c":27836.9014138027,"v":370775.0310991541,"t":1721012400}
+{"o":27836.9014138027,"h":27944.9591460693,"l":27694.5851945287,"c":27925.2233687271,"v":376714.109688707,"t":1721016000}
+{"o":27925.2233687271,"h":27975.4374214646,"l":27840.204911425,"c":27932.8334025335,"v":376021.7480286981,"t":1721019600}
+{"o":27932.8334025335,"h":28266.7611458942,"l":27884.5666726101,"c":28137.7623196954,"v":411817.8562263376,"t":1721023200}
+{"o":28137.7623196954,"h":28325.263930836,"l":28123.9215556099,"c":28169.6766554507,"v":453053.6004221408,"t":1721026800}
+{"o":28169.6766554507,"h":28318.9286165172,"l":28040.9490962878,"c":28082.1720647665,"v":444879.5811994719,"t":1721030400}
+{"o":28082.1720647665,"h":28104.8020443874,"l":27931.8082705688,"c":27979.3602404537,"v":428029.5914127058,"t":1721034000}
+{"o":27979.3602404537,"h":28041.3569426699,"l":27804.8968928192,"c":27820.5413496806,"v":367758.8712913395,"t":1721037600}
+{"o":27820.5413496806,"h":27944.7903477988,"l":27756.8055226374,"c":27868.7450376861,"v":362046.676669135,"t":1721041200}
+{"o":28442.3710635578,"h":28821.1063969219,"l":28361.4469558109,"c":28442.3710635578,"v":312494.312934056,"t":1713844800}
+{"o":28442.3710635578,"h":28716.0334029169,"l":28396.9936473044,"c":28608.1510279085,"v":303817.8751868127,"t":1713848400}
+{"o":28608.1510279085,"h":28692.2407762504,"l":28281.2166899789,"c":28375.4413922036,"v":296381.3269971265,"t":1713852000}
+{"o":28375.4413922036,"h":28450.7171430066,"l":28111.5562171535,"c":28232.465133331,"v":303877.0058149913,"t":1713855600}
+{"o":28232.465133331,"h":28426.1619817745,"l":28127.2394323211,"c":28356.4409794698,"v":322383.9291908531,"t":1713859200}
+{"o":28356.4409794698,"h":28419.4273732353,"l":28186.298527007,"c":28265.8306220234,"v":280708.8859274877,"t":1713862800}
+{"o":28265.8306220234,"h":28583.1840306744,"l":28187.07668746,"c":28494.5373449444,"v":258907.2087385372,"t":1713866400}
+{"o":28494.5373449444,"h":28535.1841946515,"l":28192.9658828389,"c":28321.8091245226,"v":323953.2565861609,"t":1713870000}
+{"o":28321.8091245226,"h":28471.2976008335,"l":28229.2531883342,"c":28425.8141918363,"v":396729.3899757725,"t":1713873600}
+{"o":28425.8141918363,"h":28747.8028938979,"l":28256.5359710389,"c":28697.5944328239,"v":476516.7865815518,"t":1713877200}
+{"o":28697.5944328239,"h":29123.0214838338,"l":28585.1911234243,"c":29095.7133368973,"v":585741.3756162369,"t":1713880800}
+{"o":29095.7133368973,"h":29354.9613027478,"l":28917.2976935639,"c":29003.3159761335,"v":617954.0017064428,"t":1713884400}
+{"o":29003.3159761335,"h":29282.5030679092,"l":28908.4172394959,"c":29050.7715710376,"v":506651.2275872825,"t":1713888000}
+{"o":29050.7715710376,"h":29508.2438848188,"l":28939.0315780022,"c":29254.4133227909,"v":480988.5096347627,"t":1713891600}
+{"o":29254.4133227909,"h":29356.2770821328,"l":29014.1159582229,"c":29231.1453606237,"v":491372.108402933,"t":1713895200}
+{"o":29231.1453606237,"h":29262.0221838227,"l":28877.1802655541,"c":28935.4976021391,"v":416885.9413217828,"t":1713898800}
+{"o":28935.4976021391,"h":28990.0147859794,"l":28589.2109670924,"c":28747.4309768412,"v":460593.1176486678,"t":1713902400}
+{"o":28747.4309768412,"h":28901.2426734988,"l":28590.2005378291,"c":28707.7571068304,"v":438468.0286518475,"t":1713906000}
+{"o":28707.7571068304,"h":28814.829142348,"l":28494.1711704647,"c":28536.7972504513,"v":398545.2136766309,"t":1713909600}
+{"o":28536.7972504513,"h":28562.2620402838,"l":28388.7432914248,"c":28431.0834959765,"v":406244.8048252595,"t":1713913200}
+{"o":28431.0834959765,"h":29002.8987035267,"l":28369.832785235,"c":28772.3147420865,"v":526095.0701839073,"t":1713916800}
+{"o":28772.3147420865,"h":29206.4505890522,"l":28770.6159944832,"c":29014.5415641155,"v":490782.1074015835,"t":1713920400}
+{"o":29014.5415641155,"h":29073.8337139603,"l":28529.6525151802,"c":28638.7439930323,"v":457677.3506804805,"t":1713924000}
+{"o":28638.7439930323,"h":28910.0713009364,"l":28610.8925214658,"c":28779.3256003005,"v":336570.1220860186,"t":1713927600}
+{"o":28779.3256003005,"h":29274.9167211206,"l":28654.8397749067,"c":29229.7926893038,"v":460904.5101160894,"t":1713931200}
+{"o":29229.7926893038,"h":29363.8199495238,"l":28973.2719196286,"c":29039.0132006288,"v":421063.5804620817,"t":1713934800}
+{"o":29039.0132006288,"h":29194.3882338018,"l":28848.6501137157,"c":29062.4633687327,"v":420826.1191206517,"t":1713938400}
+{"o":29062.4633687327,"h":29194.7665112444,"l":28954.8754877569,"c":29009.0279911763,"v":319011.4462304103,"t":1713942000}
+{"o":29009.0279911763,"h":29103.5259857129,"l":28801.2112710177,"c":28891.1304483172,"v":333355.503423795,"t":1713945600}
+{"o":28891.1304483172,"h":28936.2304789935,"l":28737.9709687137,"c":28892.0656623033,"v":316451.4349914287,"t":1713949200}
+{"o":28892.0656623033,"h":29050.6247916857,"l":28795.5734072325,"c":28968.9614692618,"v":318655.7516947863,"t":1713952800}
+{"o":28968.9614692618,"h":29306.5506097227,"l":28871.5213886378,"c":29262.2855735682,"v":364146.7355393234,"t":1713956400}
+{"o":29262.2855735682,"h":29351.863537301,"l":29100.2822843737,"c":29132.2975932182,"v":430625.1810833051,"t":1713960000}
+{"o":29132.2975932182,"h":29157.949613832,"l":28614.7889915975,"c":28802.7774750933,"v":563572.8668081305,"t":1713963600}
+{"o":28802.7774750933,"h":28937.6135920246,"l":28015.8535771712,"c":28497.9114378281,"v":1004725.7168313626,"t":1713967200}
+{"o":28497.9114378281,"h":28545.8595668403,"l":27594.4218225387,"c":27804.6740181864,"v":1136277.3825815651,"t":1713970800}
+{"o":27804.6740181864,"h":28050.8828028209,"l":27631.9288550073,"c":27861.4847919247,"v":769359.9068212159,"t":1713974400}
+{"o":27861.4847919247,"h":28278.5235960612,"l":27759.9195028531,"c":27970.2826341459,"v":475847.4839599354,"t":1713978000}
+{"o":27970.2826341459,"h":28011.511418726,"l":27174.3170541847,"c":27281.8766482636,"v":505428.1113198026,"t":1713981600}
+{"o":27281.8766482636,"h":27775.4224184239,"l":27076.6881486444,"c":27511.6411161172,"v":633056.3788631925,"t":1713985200}
+{"o":27511.6411161172,"h":27632.6783944502,"l":27225.5423538129,"c":27343.1182042091,"v":506150.505276756,"t":1713988800}
+{"o":27343.1182042091,"h":27578.0747341604,"l":27205.121450646,"c":27525.1343784236,"v":387584.2394433666,"t":1713992400}
+{"o":27525.1343784236,"h":27543.6197149972,"l":26903.1114047451,"c":26979.8518367291,"v":420466.6403721416,"t":1713996000}
+{"o":26979.8518367291,"h":27210.0492079833,"l":26603.5683876381,"c":27152.4671743306,"v":462187.7717592983,"t":1713999600}
+{"o":27152.4671743306,"h":27476.0875069365,"l":27066.9184298778,"c":27289.1735133275,"v":378589.2958672276,"t":1714003200}
+{"o":27289.1735133275,"h":27418.8284511698,"l":26771.1706340327,"c":26811.3726021781,"v":379071.507693904,"t":1714006800}
+{"o":26811.3726021781,"h":27041.3698636912,"l":26585.3563423864,"c":26909.1909388816,"v":453017.1136738055,"t":1714010400}
+{"o":26909.1909388816,"h":27035.0184840048,"l":26710.992085798,"c":26793.4513427021,"v":362264.702956559,"t":1714014000}
+{"o":26793.4513427021,"h":27129.9497350508,"l":26584.4945790268,"c":27057.8018002032,"v":404874.5926807419,"t":1714017600}
+{"o":27057.8018002032,"h":27259.5894899136,"l":26839.7230125396,"c":27147.178559595,"v":279489.8600690853,"t":1714021200}
+{"o":27147.178559595,"h":27402.2133707879,"l":27003.0250466058,"c":27067.5034323156,"v":413892.7040117689,"t":1714024800}
+{"o":27067.5034323156,"h":27165.7805428405,"l":26740.3260101478,"c":26855.3262937582,"v":325000.8465470226,"t":1714028400}
+{"o":26855.3262937582,"h":27151.7406420816,"l":26516.1128749189,"c":26886.2008240621,"v":425060.7182032147,"t":1714032000}
+{"o":26886.2008240621,"h":26886.2008240621,"l":26886.2008240621,"c":26886.2008240621,"v":665.73848068,"t":1714035600}
+{"o":26886.2008240621,"h":26886.2008240621,"l":26886.2008240621,"c":26886.2008240621,"v":2447.95304219,"t":1714039200}
+{"o":26886.2008240621,"h":26886.2008240621,"l":26886.2008240621,"c":26886.2008240621,"v":171.859,"t":1714042800}
+{"o":26886.2008240621,"h":26886.2008240621,"l":26886.2008240621,"c":26886.2008240621,"v":74.52993797,"t":1714046400}
+{"o":26886.2008240621,"h":26886.2008240621,"l":26886.2008240621,"c":26886.2008240621,"v":262.22210971,"t":1714050000}
+{"o":26886.2008240621,"h":26886.2008240621,"l":26886.2008240621,"c":26886.2008240621,"v":1669.74291287,"t":1714053600}
+{"o":26886.2008240621,"h":26886.2008240621,"l":26886.2008240621,"c":26886.2008240621,"v":3508.34360905,"t":1714057200}
+{"o":26886.2008240621,"h":26886.2008240621,"l":26886.2008240621,"c":26886.2008240621,"v":6777.88136956,"t":1714060800}
+{"o":26886.2008240621,"h":26886.2008240621,"l":26886.2008240621,"c":26886.2008240621,"v":2181.2279191,"t":1714064400}
+{"o":26886.2008240621,"h":26886.2008240621,"l":26886.2008240621,"c":26886.2008240621,"v":1655.85208545,"t":1714068000}
+{"o":26886.2008240621,"h":26886.2008240621,"l":26886.2008240621,"c":26886.2008240621,"v":1659.65234731,"t":1714071600}
+{"o":26886.2008240621,"h":26886.2008240621,"l":26886.2008240621,"c":26886.2008240621,"v":217.15416673,"t":1714075200}
+{"o":26886.2008240621,"h":26886.2008240621,"l":26886.2008240621,"c":26886.2008240621,"v":233.06978683,"t":1714078800}
+{"o":26886.2008240621,"h":26886.2008240621,"l":26886.2008240621,"c":26886.2008240621,"v":447.04928276,"t":1714082400}
+{"o":26886.2008240621,"h":26886.2008240621,"l":26886.2008240621,"c":26886.2008240621,"v":716.83600989,"t":1714086000}
+{"o":26886.2008240621,"h":26886.2008240621,"l":26886.2008240621,"c":26886.2008240621,"v":1205.29920082,"t":1714089600}
+{"o":26886.2008240621,"h":26886.2008240621,"l":26886.2008240621,"c":26886.2008240621,"v":1174.78379187,"t":1714093200}
+{"o":26886.2008240621,"h":26886.2008240621,"l":26361.7258259807,"c":26494.341134316,"v":452255.5834153345,"t":1714096800}
+{"o":26494.341134316,"h":26494.341134316,"l":26494.341134316,"c":26494.341134316,"v":418.095,"t":1714100400}
+{"o":26494.341134316,"h":26494.341134316,"l":26494.341134316,"c":26494.341134316,"v":1690.75937688,"t":1714104000}
+{"o":26494.341134316,"h":26494.341134316,"l":26494.341134316,"c":26494.341134316,"v":1086.39466154,"t":1714107600}
+{"o":26494.341134316,"h":26494.341134316,"l":26494.341134316,"c":26494.341134316,"v":678.34592356,"t":1714111200}
+{"o":26494.341134316,"h":26494.341134316,"l":26494.341134316,"c":26494.341134316,"v":13.793,"t":1714114800}
+{"o":26494.341134316,"h":26494.341134316,"l":26494.341134316,"c":26494.341134316,"v":77.15086808,"t":1714118400}
+{"o":26494.341134316,"h":26494.341134316,"l":26494.341134316,"c":26494.341134316,"v":185.25484706,"t":1714122000}
+{"o":26494.341134316,"h":26494.341134316,"l":26494.341134316,"c":26494.341134316,"v":470.8311996,"t":1714125600}
+{"o":26494.341134316,"h":26494.341134316,"l":26135.854169943,"c":26290.4430137362,"v":340611.0052128735,"t":1714129200}
+{"o":26290.4430137362,"h":26504.2326302214,"l":26128.9864945723,"c":26263.7450660638,"v":438262.8032520072,"t":1714132800}
+{"o":26263.7450660638,"h":26565.8026427046,"l":25921.2134735678,"c":26512.8497532434,"v":576375.4525478893,"t":1714136400}
+{"o":26512.8497532434,"h":26881.9537743846,"l":26237.0261364898,"c":26340.9718591559,"v":569649.1008184903,"t":1714140000}
+{"o":26340.9718591559,"h":26439.0122346795,"l":26074.5705769988,"c":26197.1826386279,"v":594310.6037655679,"t":1714143600}
+{"o":26197.1826386279,"h":26316.750894313,"l":26026.4022235221,"c":26101.9764384547,"v":434653.4695280562,"t":1714147200}
+{"o":26101.9764384547,"h":26386.6468384664,"l":26085.8448595174,"c":26332.936338735,"v":435413.1123550754,"t":1714150800}
+{"o":26332.936338735,"h":26469.7463776944,"l":26273.8489519547,"c":26465.2326541138,"v":421301.774528067,"t":1714154400}
+{"o":26465.2326541138,"h":26489.5879526814,"l":26244.0337231708,"c":26244.0337231708,"v":453770.3413724577,"t":1714158000}
+{"o":26244.0337231708,"h":26413.0672751222,"l":26156.5166010295,"c":26230.1141475616,"v":368064.5762290676,"t":1714161600}
+{"o":26230.1141475616,"h":26310.6651043033,"l":26004.119162792,"c":26181.1145651723,"v":314123.253472189,"t":1714165200}
+{"o":26181.1145651723,"h":26208.3617693647,"l":25469.6558381817,"c":25564.1009826359,"v":494991.9559694025,"t":1714168800}
+{"o":25564.1009826359,"h":25701.4248651826,"l":25340.0295917914,"c":25548.782201699,"v":510505.9718557947,"t":1714172400}
+{"o":25548.782201699,"h":25733.7467455926,"l":25010.1232705718,"c":25272.7388610758,"v":605685.5022972911,"t":1714176000}
+{"o":25272.7388610758,"h":25296.8446065064,"l":24264.6100336483,"c":24799.4233877633,"v":744190.4751847814,"t":1714179600}
+{"o":24799.4233877633,"h":25172.7875602376,"l":24720.9162393272,"c":24867.700542735,"v":392756.7406295208,"t":1714183200}
+{"o":24867.700542735,"h":25148.4716824141,"l":24803.2681837956,"c":25042.9018253225,"v":336185.0636766378,"t":1714186800}
+{"o":25042.9018253225,"h":25214.6909952755,"l":25013.6759337703,"c":25164.9654941741,"v":326872.6043652624,"t":1714190400}
+{"o":25164.9654941741,"h":25194.484010918,"l":24894.6211124247,"c":25006.2128862204,"v":318895.662309933,"t":1714194000}
+{"o":25006.2128862204,"h":25146.7161852123,"l":24868.2231588945,"c":24985.1447625098,"v":329788.5434155059,"t":1714197600}
+{"o":24985.1447625098,"h":25159.3249962411,"l":24954.6926329466,"c":25000.2759300827,"v":312621.274179651,"t":1714201200}
+{"o":25000.2759300827,"h":25123.8439831278,"l":24905.6839144649,"c":24968.440253385,"v":258878.6520508506,"t":1714204800}
+{"o":24968.440253385,"h":25109.2233596045,"l":24902.1933972464,"c":24982.9197518373,"v":277969.9515292651,"t":1714208400}
+{"o":24982.9197518373,"h":25052.7056971905,"l":24866.950439098,"c":24915.2334060345,"v":317583.2038286683,"t":1714212000}
+{"o":24915.2334060345,"h":25073.2213174487,"l":24798.3721674885,"c":24955.7081809277,"v":381328.1072204228,"t":1714215600}
+{"o":24955.7081809277,"h":25291.2842583426,"l":24912.1844000758,"c":25211.360418018,"v":378500.8642235592,"t":1714219200}
+{"o":25211.360418018,"h":25707.0532105293,"l":25144.962402844,"c":25500.2057253643,"v":357359.1147229908,"t":1714222800}
+{"o":25500.2057253643,"h":25678.8971832429,"l":25296.5578303072,"c":25378.3163850005,"v":387405.6586316804,"t":1714226400}
+{"o":25378.3163850005,"h":25500.7128146219,"l":25194.8651503506,"c":25273.1387702233,"v":385743.1454861152,"t":1714230000}
+{"o":25273.1387702233,"h":25484.2010963306,"l":25239.9899013571,"c":25385.2719156878,"v":359237.9800427768,"t":1714233600}
+{"o":25385.2719156878,"h":26153.1394885398,"l":25319.6582127484,"c":26010.6457531383,"v":414380.7433281915,"t":1714237200}
+{"o":26010.6457531383,"h":26173.011758913,"l":25637.7927386985,"c":25942.2166469707,"v":464663.1133755957,"t":1714240800}
+{"o":25942.2166469707,"h":26140.7239996542,"l":25850.2125494994,"c":26125.3492529192,"v":281596.9824545392,"t":1714244400}
+{"o":26125.3492529192,"h":26291.4892797438,"l":25867.6173840544,"c":25928.7634699012,"v":286589.8120949581,"t":1714248000}
+{"o":25928.7634699012,"h":25984.9525529715,"l":25701.9644168584,"c":25804.2508870171,"v":272753.0021636431,"t":1714251600}
+{"o":25804.2508870171,"h":25885.1516729586,"l":25700.780617281,"c":25820.8809841669,"v":274631.3346573066,"t":1714255200}
+{"o":25820.8809841669,"h":26065.585958615,"l":25816.4553402184,"c":25957.2177180973,"v":274606.6785503349,"t":1714258800}
+{"o":25957.2177180973,"h":26113.6004733632,"l":25847.2978726963,"c":26058.2250483055,"v":300582.8197680037,"t":1714262400}
+{"o":26058.2250483055,"h":26325.5714681527,"l":25959.5867991391,"c":26284.273353106,"v":279750.1570697902,"t":1714266000}
+{"o":26284.273353106,"h":26916.6085345125,"l":26172.6139167942,"c":26455.9488246387,"v":398804.5536049353,"t":1714269600}
+{"o":26455.9488246387,"h":26590.098036291,"l":26296.9691089513,"c":26407.55385621,"v":345876.0019544784,"t":1714273200}
+{"o":26407.55385621,"h":26450.3279891074,"l":26156.1816698864,"c":26261.0987130562,"v":252095.5638791799,"t":1714276800}
+{"o":26261.0987130562,"h":26518.7466241584,"l":26144.2390422461,"c":26353.7589993874,"v":367254.5635347785,"t":1714280400}
+{"o":26353.7589993874,"h":26454.8352381671,"l":26253.7965385238,"c":26419.1160350421,"v":255921.8368350926,"t":1714284000}
+{"o":26419.1160350421,"h":26530.7907483491,"l":26312.2372957404,"c":26355.3410105462,"v":272546.2955430678,"t":1714287600}
+{"o":26355.3410105462,"h":26455.3762975365,"l":26127.6374016118,"c":26191.6424557752,"v":297465.8628070836,"t":1714291200}
+{"o":26191.6424557752,"h":26310.928913516,"l":26082.3867888455,"c":26143.8950439443,"v":402124.7165408551,"t":1714294800}
+{"o":26143.8950439443,"h":26208.5372599806,"l":25947.8352746461,"c":26126.0710133693,"v":291145.2062770055,"t":1714298400}
+{"o":26126.0710133693,"h":26168.1546602258,"l":25871.7206959337,"c":25930.8705103511,"v":273191.3334072767,"t":1714302000}
+{"o":25930.8705103511,"h":26061.1108379291,"l":25883.9125137957,"c":26027.3915655697,"v":262821.7095021085,"t":1714305600}
+{"o":26027.3915655697,"h":26248.1409806141,"l":25938.559319777,"c":26188.2505852102,"v":300278.1869500582,"t":1714309200}
+{"o":26188.2505852102,"h":26207.7560348651,"l":26011.3372710706,"c":26102.7032524212,"v":376358.4587155574,"t":1714312800}
+{"o":26102.7032524212,"h":26196.3872839972,"l":26032.3179350788,"c":26066.3437561728,"v":372263.411560921,"t":1714316400}
+{"o":26066.3437561728,"h":26241.1421678354,"l":26038.0839601452,"c":26155.3935687164,"v":372747.3835572156,"t":1714320000}
+{"o":26155.3935687164,"h":26270.4645627352,"l":26081.7167138615,"c":26263.0125000655,"v":303296.5760293212,"t":1714323600}
+{"o":26263.0125000655,"h":26438.642630117,"l":26163.0038879355,"c":26409.9834176298,"v":332936.3721642818,"t":1714327200}
+{"o":26409.9834176298,"h":26437.9521133645,"l":26090.0656353016,"c":26113.6315180817,"v":319572.4789362359,"t":1714330800}
+{"o":26113.6315180817,"h":26153.0795711199,"l":25889.8435060585,"c":26039.3416209044,"v":286141.0907265401,"t":1714334400}
+{"o":26039.3416209044,"h":26095.3760903698,"l":25927.8305756395,"c":25951.6367054345,"v":294781.772918627,"t":1714338000}
+{"o":25951.6367054345,"h":26023.4447495889,"l":25402.5853393015,"c":25537.2134589279,"v":395504.5120243416,"t":1714341600}
+{"o":25537.2134589279,"h":25538.053131899,"l":25163.880251095,"c":25345.0098534304,"v":382845.261557417,"t":1714345200}
+{"o":25345.0098534304,"h":25515.2157403787,"l":25241.3271880163,"c":25417.7972751033,"v":380763.1814453778,"t":1714348800}
+{"o":25417.7972751033,"h":25528.2765803047,"l":25274.5466580805,"c":25459.2754943136,"v":644008.3897865817,"t":1714352400}
+{"o":25459.2754943136,"h":25499.8701020549,"l":24954.9570219375,"c":25048.3566376152,"v":597445.8894483106,"t":1714356000}
+{"o":25048.3566376152,"h":25100.330188752,"l":24748.0387656113,"c":24795.3011687064,"v":453091.7031476182,"t":1714359600}
+{"o":24795.3011687064,"h":25080.1001028767,"l":24688.6085463228,"c":25014.8662079603,"v":455186.9658860646,"t":1714363200}
+{"o":25014.8662079603,"h":25137.3256127845,"l":24884.5876234655,"c":25112.1360746903,"v":302352.9050135968,"t":1714366800}
+{"o":25112.1360746903,"h":25122.9741153119,"l":24634.5803656494,"c":24787.2078820638,"v":393077.4908745327,"t":1714370400}
+{"o":24787.2078820638,"h":24871.3150904464,"l":24686.0417944305,"c":24788.2139226939,"v":361949.6821025995,"t":1714374000}
+{"o":24788.2139226939,"h":24844.8328898556,"l":24564.3749156852,"c":24774.4877373907,"v":304389.8497314777,"t":1714377600}
+{"o":24774.4877373907,"h":24996.1253252002,"l":24707.9759928125,"c":24897.1306355875,"v":334569.522230992,"t":1714381200}
+{"o":24897.1306355875,"h":25119.8810537654,"l":24749.0363291701,"c":24848.3531726557,"v":328788.5810724763,"t":1714384800}
+{"o":24848.3531726557,"h":24895.7888408093,"l":24661.3928117446,"c":24740.5823506578,"v":286950.1948648567,"t":1714388400}
+{"o":24740.5823506578,"h":24984.6062287964,"l":24598.2565212278,"c":24975.9384411936,"v":457369.5747427269,"t":1714392000}
+{"o":24975.9384411936,"h":25107.7959867655,"l":24627.178324869,"c":24759.0799044344,"v":513259.7194112206,"t":1714395600}
+{"o":24759.0799044344,"h":25246.6034789205,"l":24685.0515274541,"c":25107.583864219,"v":497136.6791033817,"t":1714399200}
+{"o":25107.583864219,"h":25198.2808714135,"l":24918.199248519,"c":25083.9741778855,"v":446407.7569362079,"t":1714402800}
+{"o":25083.9741778855,"h":25111.1911739454,"l":24497.1576348097,"c":24560.0628486128,"v":490046.4534163657,"t":1714406400}
+{"o":24560.0628486128,"h":24983.229922033,"l":24509.3595428651,"c":24814.2985006693,"v":595970.7321497663,"t":1714410000}
+{"o":24814.2985006693,"h":24829.4914365561,"l":24542.8219625415,"c":24704.3195735748,"v":478968.2079593412,"t":1714413600}
+{"o":24704.3195735748,"h":24862.2551429686,"l":24534.3880214193,"c":24785.6120723683,"v":572484.7093818618,"t":1714417200}
+{"o":24785.6120723683,"h":24927.1216095029,"l":24674.3212096896,"c":24786.0792071959,"v":517192.0741816509,"t":1714420800}
+{"o":24786.0792071959,"h":24861.0207884523,"l":24608.4313791476,"c":24783.1035316145,"v":354155.9336593276,"t":1714424400}
+{"o":24783.1035316145,"h":25360.4331428044,"l":24742.3175738189,"c":25271.5393621639,"v":449871.6879492207,"t":1714428000}
+{"o":25271.5393621639,"h":25484.5035418914,"l":25081.5270653251,"c":25305.2936469807,"v":437751.9426758788,"t":1714431600}
+{"o":25305.2936469807,"h":25685.9896326272,"l":25143.0500441008,"c":25557.2499767942,"v":385113.5966737455,"t":1714435200}
+{"o":25557.2499767942,"h":25594.6206895176,"l":25073.7242432565,"c":25081.0507028664,"v":381507.5867226537,"t":1714438800}
+{"o":25081.0507028664,"h":25286.8912998901,"l":24784.0421004273,"c":25205.204456866,"v":396335.0385047022,"t":1714442400}
+{"o":25205.204456866,"h":25250.7588937936,"l":25016.1631037015,"c":25070.149125237,"v":301795.0991259447,"t":1714446000}
+{"o":25070.149125237,"h":25145.2122637826,"l":24725.4336094333,"c":24913.1806401764,"v":357258.1511969378,"t":1714449600}
+{"o":24913.1806401764,"h":24990.3016816429,"l":24693.7083080437,"c":24851.1601999948,"v":325608.0789964203,"t":1714453200}
+{"o":24851.1601999948,"h":25042.12229794,"l":24736.3132811571,"c":24951.8123400838,"v":323616.2552957647,"t":1714456800}
+{"o":24951.8123400838,"h":25014.947370105,"l":24794.2116899526,"c":24801.283680827,"v":248334.658436988,"t":1714460400}
+{"o":24801.283680827,"h":24898.4533403199,"l":23918.9196861896,"c":24042.5491232744,"v":507783.0729834293,"t":1714464000}
+{"o":24042.5491232744,"h":24189.4594356134,"l":23527.6894221237,"c":23894.5476750548,"v":473558.9076866484,"t":1714467600}
+{"o":23894.5476750548,"h":24011.0945345137,"l":23772.0406214792,"c":23889.8330302745,"v":328058.0427095221,"t":1714471200}
+{"o":23889.8330302745,"h":23892.9892959248,"l":23543.2590524395,"c":23646.3676912468,"v":445482.5220257145,"t":1714474800}
+{"o":23646.3676912468,"h":23753.3823576252,"l":23287.3520012179,"c":23693.5898275684,"v":667878.3396691757,"t":1714478400}
+{"o":23693.5898275684,"h":23782.6549458809,"l":23371.674073069,"c":23440.8181545773,"v":467761.0436535918,"t":1714482000}
+{"o":23440.8181545773,"h":23937.0133217691,"l":23392.0417088561,"c":23654.2692433252,"v":628858.4280888336,"t":1714485600}
+{"o":23654.2692433252,"h":23788.7277839183,"l":23259.4640306461,"c":23461.5030183967,"v":580269.6728603654,"t":1714489200}
+{"o":23461.5030183967,"h":23461.5030183967,"l":22602.1597709314,"c":23058.7945403948,"v":1029596.1656846628,"t":1714492800}
+{"o":23058.7945403948,"h":23131.9391967986,"l":22714.5622020099,"c":22890.5182226416,"v":636035.0581685108,"t":1714496400}
+{"o":22890.5182226416,"h":23009.7165151305,"l":22661.3988035223,"c":22795.7342405493,"v":490479.2996370691,"t":1714500000}
+{"o":22795.7342405493,"h":22920.8451787712,"l":22243.7755309478,"c":22553.0766085263,"v":720410.58378526,"t":1714503600}
+{"o":22553.0766085263,"h":23118.6522897589,"l":22539.8320847548,"c":22930.959390626,"v":657063.4898960931,"t":1714507200}
+{"o":22930.959390626,"h":23225.9769272049,"l":22918.6872756926,"c":23069.8521910436,"v":482561.6628578014,"t":1714510800}
+{"o":23069.8521910436,"h":23642.3789900986,"l":23052.5187467208,"c":23383.0130893933,"v":621147.2488417669,"t":1714514400}
+{"o":23383.0130893933,"h":23469.6177852798,"l":23181.5409322572,"c":23266.564056394,"v":349260.032948036,"t":1714518000}
+{"o":23266.564056394,"h":23375.4489697891,"l":22866.407122345,"c":22968.0629185801,"v":432269.3632505155,"t":1714521600}
+{"o":22968.0629185801,"h":23403.6562146112,"l":22838.2377648108,"c":23295.5916939462,"v":434266.353616241,"t":1714525200}
+{"o":23295.5916939462,"h":23353.8100108285,"l":22729.855610521,"c":22966.2476287904,"v":486073.5629045302,"t":1714528800}
+{"o":22966.2476287904,"h":23238.2488666313,"l":22887.9596453157,"c":23162.6563735733,"v":375906.6625523931,"t":1714532400}
+{"o":23162.6563735733,"h":23299.8322404856,"l":23067.9662581991,"c":23109.7396334335,"v":324998.772212273,"t":1714536000}
+{"o":23109.7396334335,"h":23247.8029753337,"l":22885.6885943473,"c":22964.4036102399,"v":328234.3625485898,"t":1714539600}
+{"o":22964.4036102399,"h":23032.9438465121,"l":22489.6873576933,"c":22557.6885415855,"v":421240.1010215094,"t":1714543200}
+{"o":22557.6885415855,"h":22659.9599708245,"l":21322.0961337393,"c":22123.898473798,"v":983470.1183329273,"t":1714546800}
+{"o":22123.898473798,"h":22283.4581283206,"l":21802.8544502753,"c":22223.945065988,"v":725566.9272893058,"t":1714550400}
+{"o":22223.945065988,"h":22496.713655768,"l":22127.9382888462,"c":22158.6886078237,"v":455152.3464369313,"t":1714554000}
+{"o":22158.6886078237,"h":22391.5041850135,"l":22077.1062965134,"c":22334.0167493004,"v":444386.1205916345,"t":1714557600}
+{"o":22334.0167493004,"h":22587.7671441701,"l":22258.8554333466,"c":22562.0390993862,"v":335281.9938560175,"t":1714561200}
+{"o":22562.0390993862,"h":22934.227520102,"l":22469.4136641283,"c":22722.8339820241,"v":510327.0037853391,"t":1714564800}
+{"o":22722.8339820241,"h":22782.1779133022,"l":22397.4879441855,"c":22641.1645614361,"v":559922.8361344911,"t":1714568400}
+{"o":22641.1645614361,"h":22766.8164511517,"l":22432.3126286883,"c":22650.7044586835,"v":430918.8415553063,"t":1714572000}
+{"o":22650.7044586835,"h":22674.2111543775,"l":22285.628215013,"c":22636.1121695886,"v":630362.1780539193,"t":1714575600}
+{"o":22636.1121695886,"h":23243.5062320644,"l":22504.0944520933,"c":22845.8290833963,"v":572640.8806812873,"t":1714579200}
+{"o":22845.8290833963,"h":23431.3247979881,"l":22715.0524721864,"c":23279.0798588319,"v":661795.3418421536,"t":1714582800}
+{"o":23279.0798588319,"h":24960.6126746842,"l":23207.3862319053,"c":24587.8339822664,"v":1300273.8489589174,"t":1714586400}
+{"o":24587.8339822664,"h":24847.2861306539,"l":23626.3575875072,"c":23812.0302308265,"v":1147248.8543419212,"t":1714590000}
+{"o":23812.0302308265,"h":24451.5827396518,"l":23642.8152105118,"c":24199.2136814744,"v":1104464.2292049474,"t":1714593600}
+{"o":24199.2136814744,"h":24694.6566733193,"l":24042.3534715415,"c":24473.8518252035,"v":573636.1810881272,"t":1714597200}
+{"o":24473.8518252035,"h":24685.3525034094,"l":24330.0293006601,"c":24473.3031115179,"v":453476.8520151073,"t":1714600800}
+{"o":24473.3031115179,"h":24801.0158305611,"l":24391.7394746075,"c":24710.663259442,"v":402365.107284517,"t":1714604400}
+{"o":24710.663259442,"h":24778.5439825784,"l":24065.3902845043,"c":24124.9742109507,"v":466324.753738632,"t":1714608000}
+{"o":24124.9742109507,"h":24235.67799004,"l":23687.0000300299,"c":23802.1884222014,"v":449956.6208900909,"t":1714611600}
+{"o":23802.1884222014,"h":23964.8632045731,"l":23618.8480344295,"c":23788.9537244424,"v":401264.1687454149,"t":1714615200}
+{"o":23788.9537244424,"h":24047.8118655537,"l":23757.4048625657,"c":23872.497727498,"v":417754.3727176984,"t":1714618800}
+{"o":23872.497727498,"h":24067.2983995661,"l":23693.1819479143,"c":23796.2194815711,"v":358837.1808018787,"t":1714622400}
+{"o":23796.2194815711,"h":23826.9394235675,"l":23535.5467302847,"c":23780.1769315269,"v":337725.4835277227,"t":1714626000}
+{"o":23780.1769315269,"h":23939.2421951019,"l":23737.001045362,"c":23823.9346235903,"v":288411.8783292546,"t":1714629600}
+{"o":23823.9346235903,"h":24490.5753284998,"l":23793.854683339,"c":24123.9287753341,"v":380011.0506244995,"t":1714633200}
+{"o":24123.9287753341,"h":24599.0537688986,"l":24075.5595719114,"c":24486.6189151806,"v":332732.7812544664,"t":1714636800}
+{"o":24486.6189151806,"h":24576.6583271034,"l":24318.5499430838,"c":24540.5059306586,"v":306141.2176869152,"t":1714640400}
+{"o":24540.5059306586,"h":24872.1469424692,"l":24381.5732604691,"c":24699.6561682463,"v":443706.6144340368,"t":1714644000}
+{"o":24699.6561682463,"h":25563.3946866658,"l":24667.6845826075,"c":25470.8306315922,"v":737239.4069069278,"t":1714647600}
+{"o":25470.8306315922,"h":25548.8963019003,"l":25123.6371264141,"c":25161.9436739679,"v":609911.3031814316,"t":1714651200}
+{"o":25161.9436739679,"h":25272.8757358228,"l":24878.6377139144,"c":24944.6143375623,"v":550225.4925060548,"t":1714654800}
+{"o":24944.6143375623,"h":25582.7523306768,"l":24807.4363297699,"c":25474.5093104082,"v":615826.1064128111,"t":1714658400}
+{"o":25474.5093104082,"h":25803.1650221156,"l":25395.469206629,"c":25546.9401041551,"v":723134.7254298682,"t":1714662000}
+{"o":25546.9401041551,"h":25582.6643074602,"l":25300.0572102585,"c":25301.1068293979,"v":517399.5115420643,"t":1714665600}
+{"o":25301.1068293979,"h":25684.1403728989,"l":25258.223183004,"c":25539.5357511003,"v":519272.6762358466,"t":1714669200}
+{"o":25539.5357511003,"h":25642.4554838328,"l":25304.9801949872,"c":25335.4036745111,"v":452208.7731800802,"t":1714672800}
+{"o":25335.4036745111,"h":25409.1550087446,"l":25160.5766784091,"c":25365.0677639927,"v":403397.6233072513,"t":1714676400}
+{"o":25365.0677639927,"h":25486.5632629965,"l":24905.8739431482,"c":25093.4749833307,"v":460959.4422545616,"t":1714680000}
+{"o":25093.4749833307,"h":25487.5688332098,"l":25050.5479780299,"c":25459.8918314442,"v":522270.1463114295,"t":1714683600}
+{"o":25459.8918314442,"h":25847.639794129,"l":25335.5952242876,"c":25512.1204431472,"v":512476.5880383356,"t":1714687200}
+{"o":25512.1204431472,"h":25594.3804627697,"l":25266.5027224083,"c":25279.7112666802,"v":350058.141144991,"t":1714690800}
+{"o":25279.7112666802,"h":25570.6817968514,"l":25112.380273836,"c":25332.1883864044,"v":400395.2434802645,"t":1714694400}
+{"o":25332.1883864044,"h":25952.6895512808,"l":25286.8572040819,"c":25635.571141992,"v":485699.7601407592,"t":1714698000}
+{"o":25635.571141992,"h":26044.1988901906,"l":25558.2865437707,"c":25667.9879222532,"v":479720.0360298718,"t":1714701600}
+{"o":25667.9879222532,"h":26001.7287459009,"l":25657.5996380171,"c":25895.4684279707,"v":498682.5422275321,"t":1714705200}
+{"o":25895.4684279707,"h":26011.8469424464,"l":25676.1991543299,"c":25728.9993795836,"v":458992.6997060739,"t":1714708800}
+{"o":25728.9993795836,"h":25887.310441803,"l":25524.4244937246,"c":25592.5526096318,"v":374817.6689112451,"t":1714712400}
+{"o":25592.5526096318,"h":25645.3591670166,"l":25392.9361559571,"c":25453.5413742921,"v":304211.1991535303,"t":1714716000}
+{"o":25453.5413742921,"h":25590.7335832637,"l":25120.7852983521,"c":25214.3645690813,"v":319997.6435488557,"t":1714719600}
+{"o":25214.3645690813,"h":25480.9689321215,"l":25115.1958897096,"c":25246.8528618371,"v":320446.7957609891,"t":1714723200}
+{"o":25246.8528618371,"h":25564.1846497584,"l":25152.3189165742,"c":25454.8391075283,"v":299749.8503782786,"t":1714726800}
+{"o":25454.8391075283,"h":25528.0833279363,"l":25023.1327438225,"c":25208.8293174167,"v":308330.381411977,"t":1714730400}
+{"o":25208.8293174167,"h":25246.0466646976,"l":24974.3241011983,"c":25142.5257015486,"v":308307.1023793949,"t":1714734000}
+{"o":25142.5257015486,"h":26192.8490330589,"l":25064.8728368457,"c":26080.4364450533,"v":695946.4074173485,"t":1714737600}
+{"o":26080.4364450533,"h":26456.7255275128,"l":25939.0847129657,"c":26261.7428047813,"v":755889.1133652554,"t":1714741200}
+{"o":26261.7428047813,"h":26435.4682439189,"l":25945.4844046555,"c":26200.681973433,"v":630261.8321933051,"t":1714744800}
+{"o":26200.681973433,"h":26298.6584479365,"l":25877.2001816924,"c":26092.2136137811,"v":460190.7521314292,"t":1714748400}
+{"o":26092.2136137811,"h":26296.8191708351,"l":25993.3075747103,"c":26036.6883849263,"v":493504.4358118487,"t":1714752000}
+{"o":26036.6883849263,"h":26179.5984042277,"l":25940.3441599847,"c":26127.7763846376,"v":627327.0169965916,"t":1714755600}
+{"o":26127.7763846376,"h":26256.4063848261,"l":25993.9084242098,"c":26043.2133991938,"v":389127.5845787178,"t":1714759200}
+{"o":26043.2133991938,"h":26247.6845042509,"l":25917.8578485872,"c":26243.6085558536,"v":417539.1014505498,"t":1714762800}
+{"o":26243.6085558536,"h":26655.3598616691,"l":26153.4597171498,"c":26422.2067035038,"v":498965.0933504321,"t":1714766400}
+{"o":26422.2067035038,"h":26537.7821912817,"l":26188.4091044823,"c":26300.0910364903,"v":384260.3505796412,"t":1714770000}
+{"o":26300.0910364903,"h":26452.8306273027,"l":26252.2421639622,"c":26361.4097587069,"v":363913.705139551,"t":1714773600}
+{"o":26361.4097587069,"h":26657.2853172227,"l":26324.3701433884,"c":26415.0665070466,"v":465364.7850509844,"t":1714777200}
+{"o":26415.0665070466,"h":26643.563578127,"l":26362.9311628582,"c":26516.0365307421,"v":443544.2379762914,"t":1714780800}
+{"o":26516.0365307421,"h":26620.5842322312,"l":26328.0001844339,"c":26360.5348154809,"v":419653.1424857898,"t":1714784400}
+{"o":26360.5348154809,"h":26468.9386097119,"l":26135.8776992243,"c":26392.7972479658,"v":386324.2571682443,"t":1714788000}
+{"o":26392.7972479658,"h":26590.6238038835,"l":26358.3918625075,"c":26509.1067736871,"v":328174.4511563688,"t":1714791600}
+{"o":26509.1067736871,"h":26899.4285407124,"l":26476.2041889827,"c":26734.8176581069,"v":377658.4119822931,"t":1714795200}
+{"o":26734.8176581069,"h":26782.4111311714,"l":26491.2112544628,"c":26667.5018219974,"v":371071.2779672759,"t":1714798800}
+{"o":26667.5018219974,"h":26729.4408446581,"l":26454.321272345,"c":26475.6697827887,"v":291445.3713797626,"t":1714802400}
+{"o":26475.6697827887,"h":26561.2745762793,"l":26398.4545284421,"c":26452.4672647072,"v":306176.7217458256,"t":1714806000}
+{"o":26452.4672647072,"h":26697.6966765258,"l":26423.8779237529,"c":26641.4827465225,"v":313730.1703833897,"t":1714809600}
+{"o":26641.4827465225,"h":26698.9988709719,"l":26527.0053058087,"c":26635.3221305207,"v":299069.4350295624,"t":1714813200}
+{"o":26635.3221305207,"h":27397.6456900662,"l":26523.3544039785,"c":27347.1507984928,"v":405268.9500684027,"t":1714816800}
+{"o":27347.1507984928,"h":27393.0760391343,"l":26828.2549819676,"c":26906.3499671463,"v":556742.5064016241,"t":1714820400}
+{"o":26906.3499671463,"h":27207.768129944,"l":26838.948785157,"c":27205.6843505755,"v":470833.6841520905,"t":1714824000}
+{"o":27205.6843505755,"h":27255.0017583057,"l":26775.3514938103,"c":26992.7635587432,"v":446061.7080981859,"t":1714827600}
+{"o":26992.7635587432,"h":27379.1889338052,"l":26799.5976146407,"c":26945.2941129026,"v":468311.0749306729,"t":1714831200}
+{"o":26945.2941129026,"h":27020.7467479929,"l":26731.9642569592,"c":26869.7520138565,"v":401917.4848006013,"t":1714834800}
+{"o":26869.7520138565,"h":27005.8548513974,"l":26685.2586743687,"c":26971.0770662273,"v":417499.0338032331,"t":1714838400}
+{"o":26971.0770662273,"h":26999.9063437006,"l":26690.7120076937,"c":26883.8890418787,"v":468476.0872005747,"t":1714842000}
+{"o":26883.8890418787,"h":27096.6164898579,"l":26774.3779694739,"c":26976.5564930598,"v":429373.0297789203,"t":1714845600}
+{"o":26976.5564930598,"h":27118.58213514,"l":26921.557762667,"c":27090.4484653508,"v":327811.6892363299,"t":1714849200}
+{"o":27090.4484653508,"h":27178.4182473496,"l":26985.6860614473,"c":27033.8994468799,"v":354236.2936798496,"t":1714852800}
+{"o":27033.8994468799,"h":27166.2395598263,"l":26790.7409138575,"c":26911.3969909008,"v":329599.0301711498,"t":1714856400}
+{"o":26911.3969909008,"h":26979.4357657392,"l":26785.4352745822,"c":26819.0062964645,"v":284262.3791072576,"t":1714860000}
+{"o":26819.0062964645,"h":26931.566418352,"l":26787.9834553668,"c":26835.9910722247,"v":292788.1923285868,"t":1714863600}
+{"o":26835.9910722247,"h":27051.9198267862,"l":26516.9097573067,"c":26663.2951058055,"v":427229.0478893737,"t":1714867200}
+{"o":26663.2951058055,"h":26729.149790116,"l":26302.8405740492,"c":26558.7541672592,"v":450886.2863941264,"t":1714870800}
+{"o":26558.7541672592,"h":26743.6741538748,"l":26520.5619741184,"c":26544.7791805103,"v":328084.5527354429,"t":1714874400}
+{"o":26544.7791805103,"h":26589.8256617465,"l":26338.8572366172,"c":26563.5405720934,"v":287835.6182495467,"t":1714878000}
+{"o":26563.5405720934,"h":26626.2683085848,"l":26470.1157040989,"c":26585.1831566641,"v":286049.6381275433,"t":1714881600}
+{"o":26585.1831566641,"h":26825.4098824547,"l":26492.0027456046,"c":26554.0184257933,"v":426084.2900899179,"t":1714885200}
+{"o":26554.0184257933,"h":26708.1696192697,"l":26475.6760511546,"c":26564.157953174,"v":422516.5943698511,"t":1714888800}
+{"o":26564.157953174,"h":26856.2053659674,"l":26517.9310706427,"c":26760.3194251827,"v":369223.1625599678,"t":1714892400}
+{"o":26760.3194251827,"h":26960.9283356694,"l":26686.9809225014,"c":26802.6806990851,"v":365558.1285414526,"t":1714896000}
+{"o":26802.6806990851,"h":26830.0765898636,"l":26651.621425049,"c":26776.0002627406,"v":290831.641865888,"t":1714899600}
+{"o":26776.0002627406,"h":26862.4046909317,"l":26667.4607511839,"c":26833.7813399733,"v":258190.9399871685,"t":1714903200}
+{"o":26833.7813399733,"h":26968.4468926708,"l":26750.4475414015,"c":26937.1561129178,"v":236577.3071969306,"t":1714906800}
+{"o":26937.1561129178,"h":26989.8811733721,"l":26766.0871798703,"c":26804.3635621597,"v":319476.8360548702,"t":1714910400}
+{"o":26804.3635621597,"h":27082.0994553865,"l":26696.1587504622,"c":26986.6940042484,"v":367547.3486291084,"t":1714914000}
+{"o":26986.6940042484,"h":27195.3082581544,"l":26784.279753636,"c":27158.7963907759,"v":363148.9596290379,"t":1714917600}
+{"o":27158.7963907759,"h":27187.9109044026,"l":27002.9843223623,"c":27088.3722240419,"v":421378.1769011546,"t":1714921200}
+{"o":27088.3722240419,"h":27161.6513188719,"l":26914.9187970551,"c":27033.9537511882,"v":389583.3557462874,"t":1714924800}
+{"o":27033.9537511882,"h":27222.1259667223,"l":26927.7913825844,"c":26964.5911715843,"v":424451.6256224328,"t":1714928400}
+{"o":26964.5911715843,"h":27006.8622797184,"l":26770.201742847,"c":26839.8613584314,"v":468066.162104828,"t":1714932000}
+{"o":26839.8613584314,"h":26956.3959984192,"l":26758.8215511838,"c":26836.4659460737,"v":425009.6091520548,"t":1714935600}
+{"o":26836.4659460737,"h":26842.4459174975,"l":26617.9577467081,"c":26725.5909328036,"v":431124.9541561119,"t":1714939200}
+{"o":26725.5909328036,"h":26774.648245041,"l":26588.415103924,"c":26753.3129941189,"v":348622.0432974086,"t":1714942800}
+{"o":26753.3129941189,"h":26771.5054426094,"l":26582.309925052,"c":26684.8685238321,"v":420557.0697962043,"t":1714946400}
+{"o":26684.8685238321,"h":26886.4172382511,"l":26657.0583678399,"c":26776.99704876,"v":367373.8126512507,"t":1714950000}
+{"o":26776.99704876,"h":27069.5180089568,"l":26715.0987237076,"c":27015.1954140254,"v":340117.0885541415,"t":1714953600}
+{"o":27015.1954140254,"h":27221.8492529347,"l":26925.7390314015,"c":26973.8012155961,"v":458883.45572194,"t":1714957200}
+{"o":26973.8012155961,"h":27140.6217621189,"l":26822.4701978483,"c":26849.3531875128,"v":393984.5241281788,"t":1714960800}
+{"o":26849.3531875128,"h":26929.9808428908,"l":26713.715260918,"c":26882.3049688974,"v":345244.7725977123,"t":1714964400}
+{"o":26882.3049688974,"h":27269.3201720712,"l":26807.778754693,"c":27176.800296734,"v":366724.0709934985,"t":1714968000}
+{"o":27176.800296734,"h":27375.1472534707,"l":27053.0457635643,"c":27319.4231706157,"v":358439.0234044139,"t":1714971600}
+{"o":27319.4231706157,"h":27708.7607318549,"l":27259.7921920756,"c":27337.8877353083,"v":380736.7277150555,"t":1714975200}
+{"o":27337.8877353083,"h":27484.4961889789,"l":27135.6015711192,"c":27314.0007291098,"v":334369.5005666344,"t":1714978800}
+{"o":27314.0007291098,"h":28413.5314285565,"l":27314.0007291098,"c":28366.4097379026,"v":624812.1895624319,"t":1714982400}
+{"o":28366.4097379026,"h":28745.6204680121,"l":28345.5918580683,"c":28703.6385398871,"v":560916.7523568112,"t":1714986000}
+{"o":28703.6385398871,"h":28826.3589908965,"l":27868.3020168281,"c":28026.7579116584,"v":545914.3828620187,"t":1714989600}
+{"o":28026.7579116584,"h":28420.129896921,"l":28005.6233280401,"c":28294.3804983593,"v":532148.6393963469,"t":1714993200}
+{"o":28294.3804983593,"h":28395.9296347543,"l":27521.3833779933,"c":27744.0266631112,"v":532110.7868335226,"t":1714996800}
+{"o":27744.0266631112,"h":28392.6523271692,"l":27656.9741307289,"c":28234.997933075,"v":650113.0899887944,"t":1715000400}
+{"o":28234.997933075,"h":28698.045145646,"l":28011.5235143106,"c":28044.9437828492,"v":569080.959615125,"t":1715004000}
+{"o":28044.9437828492,"h":28394.1251430181,"l":27730.6638539198,"c":28273.2135018252,"v":576902.5454170466,"t":1715007600}
+{"o":28273.2135018252,"h":28329.5097923891,"l":27786.4754132234,"c":27864.2514637764,"v":467998.854712869,"t":1715011200}
+{"o":27864.2514637764,"h":28172.7874632541,"l":27551.7247170334,"c":27799.2829758384,"v":535972.3486341262,"t":1715014800}
+{"o":27799.2829758384,"h":28176.5224465183,"l":27763.4628160428,"c":28102.4484095514,"v":509579.4636566814,"t":1715018400}
+{"o":28102.4484095514,"h":28183.764599873,"l":27743.7580527767,"c":28176.636120882,"v":565931.7373895682,"t":1715022000}
+{"o":28176.636120882,"h":28511.4483134197,"l":28047.4537172366,"c":28379.4361976892,"v":459458.7528509038,"t":1715025600}
+{"o":28379.4361976892,"h":28615.4618194773,"l":28312.2195778004,"c":28579.7677176698,"v":402172.4802217617,"t":1715029200}
+{"o":28579.7677176698,"h":28593.1192676466,"l":28322.5286006766,"c":28403.2213368352,"v":364815.0878557929,"t":1715032800}
+{"o":28403.2213368352,"h":28403.2213368352,"l":28016.5026303235,"c":28078.451775755,"v":346424.8445139198,"t":1715036400}
+{"o":28078.451775755,"h":28409.0183281219,"l":27917.1466240702,"c":28204.6674435798,"v":427201.3747222261,"t":1715040000}
+{"o":28204.6674435798,"h":29136.0033871111,"l":28150.9116499101,"c":28935.7333630814,"v":497862.6341972569,"t":1715043600}
+{"o":28935.7333630814,"h":29029.3889078997,"l":28650.657638376,"c":28809.1110021215,"v":398426.8493539892,"t":1715047200}
+{"o":28809.1110021215,"h":28827.3207613099,"l":27770.5119519693,"c":28276.7163088181,"v":526407.6724289489,"t":1715050800}
+{"o":28276.7163088181,"h":28631.7615334877,"l":28249.653425276,"c":28480.0704460207,"v":375117.2383624504,"t":1715054400}
+{"o":28480.0704460207,"h":28630.2922538252,"l":28281.2506824481,"c":28476.4790593762,"v":375575.2997115566,"t":1715058000}
+{"o":28476.4790593762,"h":28567.3059490762,"l":28132.7612605085,"c":28342.3829185505,"v":345721.9757222963,"t":1715061600}
+{"o":28342.3829185505,"h":28713.5796468382,"l":28219.3900307516,"c":28512.1240940994,"v":501574.3079153833,"t":1715065200}
+{"o":28512.1240940994,"h":29188.9806563444,"l":28443.2439998497,"c":29083.8866126118,"v":533121.7915434522,"t":1715068800}
+{"o":29083.8866126118,"h":29274.9285215323,"l":28895.585316454,"c":28912.072634279,"v":375041.4667878007,"t":1715072400}
+{"o":28912.072634279,"h":29001.8821068839,"l":28635.0479792885,"c":28820.9043691137,"v":343162.5302736011,"t":1715076000}
+{"o":28820.9043691137,"h":28871.0360465829,"l":28437.6409646369,"c":28462.1900453096,"v":375526.2595364002,"t":1715079600}
+{"o":28462.1900453096,"h":28620.0986348675,"l":28328.5963784139,"c":28546.8978471167,"v":455004.3521746921,"t":1715083200}
+{"o":28546.8978471167,"h":28601.8511968382,"l":28059.5884047731,"c":28168.1340491736,"v":519163.7833568929,"t":1715086800}
+{"o":28168.1340491736,"h":28641.6718824205,"l":27964.2993924753,"c":28614.9767860595,"v":547265.3941764049,"t":1715090400}
+{"o":28614.9767860595,"h":28877.2450258091,"l":28329.6837061642,"c":28428.0218288221,"v":469050.8972053264,"t":1715094000}
+{"o":28428.0218288221,"h":28574.5039432894,"l":28222.7717985226,"c":28507.5188768925,"v":417348.4739622694,"t":1715097600}
+{"o":28507.5188768925,"h":28514.3042247038,"l":28064.4720422201,"c":28167.7899734167,"v":404220.9737218165,"t":1715101200}
+{"o":28167.7899734167,"h":28207.0491068836,"l":27689.9847750963,"c":27876.9884074393,"v":563290.4642661726,"t":1715104800}
+{"o":27876.9884074393,"h":27900.6902218711,"l":27692.8584069344,"c":27777.856092603,"v":454371.2051866875,"t":1715108400}
+{"o":27777.856092603,"h":28001.9221029905,"l":27711.9420614658,"c":27811.4251763917,"v":515041.4004053295,"t":1715112000}
+{"o":27811.4251763917,"h":27961.4755954699,"l":27510.2443981033,"c":27727.215482818,"v":529203.9030004516,"t":1715115600}
+{"o":27727.215482818,"h":27791.5691749163,"l":27480.5422847118,"c":27542.4549688525,"v":698453.710698124,"t":1715119200}
+{"o":27542.4549688525,"h":27574.495033394,"l":27154.7318527556,"c":27183.0559884024,"v":589338.2681627488,"t":1715122800}
+{"o":27183.0559884024,"h":27488.0176221131,"l":27053.0168566813,"c":27396.2847538438,"v":609252.9020813246,"t":1715126400}
+{"o":27396.2847538438,"h":27438.1922440095,"l":27187.3648015927,"c":27283.8669370661,"v":397172.2043838434,"t":1715130000}
+{"o":27283.8669370661,"h":27545.8478042021,"l":27261.9304956902,"c":27410.3495949132,"v":304340.2679928442,"t":1715133600}
+{"o":27410.3495949132,"h":27487.1177165424,"l":27225.2418370413,"c":27457.0538157572,"v":318264.2413967191,"t":1715137200}
+{"o":27457.0538157572,"h":27507.8567974829,"l":26906.4389708986,"c":27061.2602098728,"v":332554.0686371057,"t":1715140800}
+{"o":27061.2602098728,"h":27175.7154125406,"l":26872.1238306746,"c":27030.7644063989,"v":288883.1427738823,"t":1715144400}
+{"o":27030.7644063989,"h":27235.019033188,"l":26767.2539911201,"c":27100.3400603211,"v":356945.2170251821,"t":1715148000}
+{"o":27100.3400603211,"h":27235.9497060583,"l":26781.4612593819,"c":26896.0553915242,"v":323461.7282106723,"t":1715151600}
+{"o":26896.0553915242,"h":27003.6366570545,"l":26702.1063631484,"c":26916.7041365358,"v":302415.3882922888,"t":1715155200}
+{"o":26916.7041365358,"h":26947.1759055017,"l":26580.213898748,"c":26796.2111400604,"v":308254.6861022878,"t":1715158800}
+{"o":26796.2111400604,"h":26967.593697753,"l":26731.8674511975,"c":26929.178557003,"v":301202.8460172991,"t":1715162400}
+{"o":26929.178557003,"h":26975.6966736049,"l":26600.6914984668,"c":26686.3732399744,"v":297805.2088065891,"t":1715166000}
+{"o":26686.3732399744,"h":26855.9251997243,"l":26524.9750816497,"c":26754.3854063642,"v":343455.1707797204,"t":1715169600}
+{"o":26754.3854063642,"h":27141.3022007881,"l":26593.6799490737,"c":27132.5022726195,"v":460116.3459384816,"t":1715173200}
+{"o":27132.5022726195,"h":27350.5604925385,"l":26987.012254588,"c":27145.6305411484,"v":457947.0875897458,"t":1715176800}
+{"o":27145.6305411484,"h":27221.7268140391,"l":26604.5960780175,"c":26769.5391403564,"v":453060.2499434588,"t":1715180400}
+{"o":26769.5391403564,"h":26825.5883465904,"l":26556.9699641327,"c":26824.8879080057,"v":344507.8811347493,"t":1715184000}
+{"o":26824.8879080057,"h":26987.6659707247,"l":26803.0967880817,"c":26891.5035039558,"v":344123.8278751477,"t":1715187600}
+{"o":26891.5035039558,"h":27385.0702748464,"l":26860.139013412,"c":26993.566272986,"v":424919.6785420762,"t":1715191200}
+{"o":26993.566272986,"h":27122.3024893841,"l":26615.0748322775,"c":26734.8909213898,"v":415195.119447165,"t":1715194800}
+{"o":26734.8909213898,"h":26807.791535251,"l":25610.4206567818,"c":25906.8863527062,"v":616319.2126623176,"t":1715198400}
+{"o":25906.8863527062,"h":26118.1257218547,"l":25711.2158036098,"c":25932.8200843455,"v":512229.9639737547,"t":1715202000}
+{"o":25932.8200843455,"h":26149.9099829835,"l":25829.9192198219,"c":25989.3807167308,"v":484147.4005973821,"t":1715205600}
+{"o":25989.3807167308,"h":26210.8958963989,"l":25904.6064714243,"c":26107.9452357645,"v":401475.9881985707,"t":1715209200}
+{"o":26107.9452357645,"h":26405.065248813,"l":26064.8352430314,"c":26327.3859915876,"v":389657.6157482362,"t":1715212800}
+{"o":26327.3859915876,"h":26531.5610945561,"l":26296.4814306729,"c":26506.9446914428,"v":409630.311228631,"t":1715216400}
+{"o":26506.9446914428,"h":26618.2350524682,"l":26366.7005102755,"c":26479.9898724776,"v":344788.128781679,"t":1715220000}
+{"o":26479.9898724776,"h":26570.4160819581,"l":26290.9197008944,"c":26461.5241325055,"v":303542.4584599108,"t":1715223600}
+{"o":26461.5241325055,"h":26592.4004048835,"l":26372.4978777284,"c":26411.6260107111,"v":270630.1947041305,"t":1715227200}
+{"o":26411.6260107111,"h":26643.5193768907,"l":26383.9248013521,"c":26540.9363193226,"v":345202.7805582262,"t":1715230800}
+{"o":26540.9363193226,"h":26784.681589856,"l":26520.3186780566,"c":26615.0219506863,"v":356294.1879048076,"t":1715234400}
+{"o":26615.0219506863,"h":26708.0665570072,"l":26206.2946947872,"c":26295.050365729,"v":349580.5090636568,"t":1715238000}
+{"o":26295.050365729,"h":26432.1345852424,"l":26237.805198742,"c":26406.5325616826,"v":349789.9725049119,"t":1715241600}
+{"o":26406.5325616826,"h":26447.093214381,"l":26033.8647038655,"c":26231.8589551331,"v":340954.8042085954,"t":1715245200}
+{"o":26231.8589551331,"h":26252.0775541694,"l":25846.2039334428,"c":25872.6744265272,"v":344351.7506543969,"t":1715248800}
+{"o":25872.6744265272,"h":26300.1058902153,"l":25829.0121838182,"c":26215.4704540371,"v":311692.7062223708,"t":1715252400}
+{"o":26215.4704540371,"h":26517.9798817507,"l":26209.2803278425,"c":26484.4042431451,"v":343410.5703653518,"t":1715256000}
+{"o":26484.4042431451,"h":26575.2902172083,"l":25994.5085116682,"c":26245.1288768865,"v":469178.4496445601,"t":1715259600}
+{"o":26245.1288768865,"h":26604.8237182832,"l":26175.1131458605,"c":26604.8237182832,"v":469479.4502180403,"t":1715263200}
+{"o":26604.8237182832,"h":27167.2566122446,"l":26519.7132480372,"c":26893.1172694423,"v":584144.2167346022,"t":1715266800}
+{"o":26893.1172694423,"h":27309.2843346436,"l":26832.9472835861,"c":26844.2608964456,"v":675373.0211469348,"t":1715270400}
+{"o":26844.2608964456,"h":27072.7599419207,"l":26766.5791021683,"c":26943.5762939853,"v":490121.0745568222,"t":1715274000}
+{"o":26943.5762939853,"h":27154.0923647275,"l":26888.6521243414,"c":27126.8990796547,"v":382738.5580845539,"t":1715277600}
+{"o":27126.8990796547,"h":27741.025081793,"l":27119.8665725026,"c":27733.4741684751,"v":479177.4391361112,"t":1715281200}
+{"o":27733.4741684751,"h":27842.7692513138,"l":27415.4451495784,"c":27604.7875792852,"v":483544.5672318619,"t":1715284800}
+{"o":27604.7875792852,"h":27714.8806783309,"l":27474.3685518706,"c":27635.6163901867,"v":410855.049953994,"t":1715288400}
+{"o":27635.6163901867,"h":28180.1664881148,"l":27578.8834129096,"c":28114.8508113196,"v":559954.0256779902,"t":1715292000}
+{"o":28114.8508113196,"h":28165.7472045838,"l":27772.5865530829,"c":28029.3725008242,"v":574002.39287333,"t":1715295600}
+{"o":28029.3725008242,"h":28169.5588674446,"l":27780.2954733433,"c":27913.8054275298,"v":441369.0159768692,"t":1715299200}
+{"o":27913.8054275298,"h":28390.7384652677,"l":27789.0515362255,"c":28186.2360891984,"v":437209.4185780328,"t":1715302800}
+{"o":28186.2360891984,"h":28252.7209947203,"l":28035.7889163837,"c":28205.1828646443,"v":373993.9049992645,"t":1715306400}
+{"o":28205.1828646443,"h":28364.0167879244,"l":28061.9516517847,"c":28270.869475882,"v":404222.6516211085,"t":1715310000}
+{"o":28270.869475882,"h":28418.9791685282,"l":28183.2709375523,"c":28229.2907016649,"v":355890.9324828736,"t":1715313600}
+{"o":28229.2907016649,"h":28306.2958348616,"l":27958.3537938784,"c":28134.7021907813,"v":305113.884409471,"t":1715317200}
+{"o":28134.7021907813,"h":28508.6044528926,"l":28063.3951649969,"c":28445.6809534427,"v":307096.2170273267,"t":1715320800}
+{"o":28445.6809534427,"h":28595.164929754,"l":28314.0057430811,"c":28355.2655289493,"v":363479.8299003546,"t":1715324400}
+{"o":28355.2655289493,"h":28381.0181142955,"l":28163.6195563091,"c":28309.0150315716,"v":327277.3411079944,"t":1715328000}
+{"o":28309.0150315716,"h":28394.8360612431,"l":28141.6749479723,"c":28306.1940669355,"v":318592.2364700197,"t":1715331600}
+{"o":28306.1940669355,"h":28338.6543975757,"l":28127.2028380395,"c":28305.860357076,"v":268268.9800138279,"t":1715335200}
+{"o":28305.860357076,"h":28513.7891862686,"l":28090.1164992906,"c":28466.3934317231,"v":343451.2175207256,"t":1715338800}
+{"o":28466.3934317231,"h":28528.0254159573,"l":28130.5359856942,"c":28163.937114663,"v":354880.3079726796,"t":1715342400}
+{"o":28163.937114663,"h":28236.1512568024,"l":27995.9294943702,"c":28091.3522927858,"v":352592.4540783046,"t":1715346000}
+{"o":28091.3522927858,"h":28160.4931050848,"l":26784.9314602286,"c":27083.1840751676,"v":753048.8596969417,"t":1715349600}
+{"o":27083.1840751676,"h":27296.5392606399,"l":26750.285631959,"c":27006.8933428202,"v":726565.044123302,"t":1715353200}
+{"o":27006.8933428202,"h":27303.9427407435,"l":26659.1798820704,"c":27176.6746709564,"v":662879.9032905982,"t":1715356800}
+{"o":27176.6746709564,"h":27225.4424085249,"l":26768.7597053614,"c":26920.3564113291,"v":544721.8734545552,"t":1715360400}
+{"o":26920.3564113291,"h":27224.4488767575,"l":26785.4206066614,"c":27189.9785908694,"v":437735.0102969409,"t":1715364000}
+{"o":27189.9785908694,"h":27277.7933838702,"l":26910.7213528131,"c":27032.8639354957,"v":397731.5884606814,"t":1715367600}
+{"o":27032.8639354957,"h":27196.7210943401,"l":26806.0589467406,"c":26855.2024354644,"v":389723.4159111074,"t":1715371200}
+{"o":26855.2024354644,"h":27023.6253456649,"l":26781.9433156361,"c":26903.6604064042,"v":392869.4577308054,"t":1715374800}
+{"o":26903.6604064042,"h":26937.2684261316,"l":26563.8465740362,"c":26794.3748031652,"v":393019.2853276701,"t":1715378400}
+{"o":26794.3748031652,"h":26945.6015029795,"l":26781.0457180446,"c":26840.7738866115,"v":344300.0769030691,"t":1715382000}
+{"o":26840.7738866115,"h":26970.7904235525,"l":26661.8143345532,"c":26830.6741169262,"v":349659.7807041552,"t":1715385600}
+{"o":26830.6741169262,"h":27140.993474561,"l":26767.518031854,"c":26824.9623319479,"v":364446.4443478187,"t":1715389200}
+{"o":26824.9623319479,"h":26875.5858845697,"l":26380.948862824,"c":26544.6491595324,"v":358752.922176587,"t":1715392800}
+{"o":26544.6491595324,"h":26583.8347393982,"l":26335.7365975124,"c":26394.1488742198,"v":318550.1162262142,"t":1715396400}
+{"o":26394.1488742198,"h":26642.0109573553,"l":26372.8401720733,"c":26577.979718612,"v":293091.3233576415,"t":1715400000}
+{"o":26577.979718612,"h":26775.8983859102,"l":26558.9622295308,"c":26715.1588596711,"v":277178.6750143992,"t":1715403600}
+{"o":26715.1588596711,"h":26904.737820225,"l":26660.1642971633,"c":26739.6106309867,"v":291318.6376188911,"t":1715407200}
+{"o":26739.6106309867,"h":26823.038359942,"l":26651.1629905614,"c":26771.7960784443,"v":261510.0558959276,"t":1715410800}
+{"o":26771.7960784443,"h":26787.6531686428,"l":26460.7839090921,"c":26472.9807487726,"v":280809.2245714928,"t":1715414400}
+{"o":26472.9807487726,"h":26650.3632803716,"l":26443.3933773376,"c":26645.765837839,"v":274723.6995988901,"t":1715418000}
+{"o":26645.765837839,"h":26648.8981408678,"l":26399.0319112332,"c":26477.5671560168,"v":302627.3224450229,"t":1715421600}
+{"o":26477.5671560168,"h":26559.2003976985,"l":26289.3553958178,"c":26470.4158579879,"v":294762.1935050387,"t":1715425200}
+{"o":26470.4158579879,"h":26653.306272775,"l":26420.4545998481,"c":26529.9718442873,"v":269486.487145887,"t":1715428800}
+{"o":26529.9718442873,"h":26710.6096409244,"l":26455.3895956331,"c":26656.3407385943,"v":309485.9592544468,"t":1715432400}
+{"o":26656.3407385943,"h":26723.7541584714,"l":26537.4652134341,"c":26617.193113409,"v":310907.5434033118,"t":1715436000}
+{"o":26617.193113409,"h":26999.454779344,"l":26525.5800574165,"c":26751.6443716371,"v":446013.522143317,"t":1715439600}
+{"o":26751.6443716371,"h":26933.2190899773,"l":26687.1204653045,"c":26747.9168874409,"v":386841.5958999601,"t":1715443200}
+{"o":26747.9168874409,"h":26812.9553642888,"l":26623.2082398767,"c":26757.1673069897,"v":333766.6401159191,"t":1715446800}
+{"o":26757.1673069897,"h":26946.0955553005,"l":26745.6834366289,"c":26872.2935064716,"v":317281.1584194887,"t":1715450400}
+{"o":26872.2935064716,"h":26931.1011051234,"l":26790.2767278929,"c":26908.4991677748,"v":312572.5174739981,"t":1715454000}
+{"o":26908.4991677748,"h":26921.8504544605,"l":26673.2184293147,"c":26815.562204734,"v":280194.5330636766,"t":1715457600}
+{"o":26815.562204734,"h":26825.9216947583,"l":26691.0918563282,"c":26747.271655369,"v":291683.9622001456,"t":1715461200}
+{"o":26747.271655369,"h":26824.2260613611,"l":26650.8195909982,"c":26785.0737716512,"v":320055.8480727206,"t":1715464800}
+{"o":26785.0737716512,"h":26862.374051683,"l":26654.0345677095,"c":26707.2639606261,"v":268072.6515699894,"t":1715468400}
+{"o":26707.2639606261,"h":26892.5222844344,"l":26657.1930120985,"c":26737.889673492,"v":292336.616647299,"t":1715472000}
+{"o":26737.889673492,"h":26863.9243471234,"l":26720.039613581,"c":26747.9016869428,"v":271844.9122333144,"t":1715475600}
+{"o":26747.9016869428,"h":26982.0772861732,"l":26731.3717038961,"c":26925.3150906146,"v":273735.8075436554,"t":1715479200}
+{"o":26925.3150906146,"h":26964.578046938,"l":26841.409263111,"c":26887.2741006289,"v":238819.2859027353,"t":1715482800}
+{"o":26887.2741006289,"h":27112.787500788,"l":26852.6782934251,"c":27018.2494053501,"v":291218.640190131,"t":1715486400}
+{"o":27018.2494053501,"h":27099.2882742874,"l":26957.3861751097,"c":27096.5314082799,"v":250808.5818561855,"t":1715490000}
+{"o":27096.5314082799,"h":27132.9813778403,"l":26859.5601119607,"c":26913.4735201622,"v":289996.6323566009,"t":1715493600}
+{"o":26913.4735201622,"h":26964.862830243,"l":26407.9707003052,"c":26489.2020756913,"v":388961.8917677741,"t":1715497200}
+{"o":26489.2020756913,"h":26645.5520642277,"l":26429.1920988106,"c":26604.5677675595,"v":253349.12992138,"t":1715500800}
+{"o":26604.5677675595,"h":26666.2993910397,"l":26545.7624282351,"c":26620.7665419579,"v":265840.8749904639,"t":1715504400}
+{"o":26620.7665419579,"h":26864.9903411326,"l":26605.7164855995,"c":26715.9478527023,"v":274132.7357203055,"t":1715508000}
+{"o":26715.9478527023,"h":26745.6866941754,"l":26610.5554745418,"c":26651.8403175265,"v":264213.7261721221,"t":1715511600}
+{"o":26651.8403175265,"h":26758.9715528663,"l":26622.0492368953,"c":26692.2712448496,"v":315928.0102837365,"t":1715515200}
+{"o":26692.2712448496,"h":26713.3532882163,"l":26570.1928178621,"c":26662.0886564611,"v":349105.2101901005,"t":1715518800}
+{"o":26662.0886564611,"h":26719.2999763846,"l":26454.7951376242,"c":26521.9051606542,"v":332227.2557898767,"t":1715522400}
+{"o":26521.9051606542,"h":26709.3393329582,"l":26455.5151772797,"c":26678.021177137,"v":340215.9091850948,"t":1715526000}
+{"o":26678.021177137,"h":26884.0909880668,"l":26613.3893620314,"c":26649.7366930061,"v":422027.8781535079,"t":1715529600}
+{"o":26649.7366930061,"h":26726.75409695,"l":26518.9289803067,"c":26678.8235542908,"v":363596.668764341,"t":1715533200}
+{"o":26678.8235542908,"h":26766.6907299632,"l":26633.6208591045,"c":26651.8312068951,"v":346629.6630489366,"t":1715536800}
+{"o":26651.8312068951,"h":26687.9674596778,"l":26577.780699824,"c":26633.5887263456,"v":350794.5896104457,"t":1715540400}
+{"o":26633.5887263456,"h":26681.3087442546,"l":26514.8577672916,"c":26576.7295298838,"v":388813.6367901759,"t":1715544000}
+{"o":26576.7295298838,"h":26596.2009467353,"l":26212.3549380116,"c":26412.3896487475,"v":399380.0778048727,"t":1715547600}
+{"o":26412.3896487475,"h":26428.52896799,"l":26277.9513558669,"c":26296.1157656912,"v":375065.8519005225,"t":1715551200}
+{"o":26296.1157656912,"h":26437.8722508717,"l":26263.1313610431,"c":26352.7017262036,"v":329453.3073847858,"t":1715554800}
+{"o":26352.7017262036,"h":26791.553740736,"l":26348.4523569422,"c":26664.4222797546,"v":503105.7299349873,"t":1715558400}
+{"o":26664.4222797546,"h":26696.6478644934,"l":26133.7960814445,"c":26279.8747097133,"v":450888.8313444577,"t":1715562000}
+{"o":26279.8747097133,"h":26307.5072930697,"l":25692.8838894088,"c":25803.5504253137,"v":655963.0884570107,"t":1715565600}
+{"o":25803.5504253137,"h":25811.8060988247,"l":25412.5590575047,"c":25716.3301960576,"v":659325.0597923658,"t":1715569200}
+{"o":25716.3301960576,"h":25738.6871246552,"l":25328.7243986384,"c":25465.404261137,"v":453713.8596627527,"t":1715572800}
+{"o":25465.404261137,"h":25598.7126124545,"l":25320.755649717,"c":25392.7775459643,"v":356944.2161047378,"t":1715576400}
+{"o":25392.7775459643,"h":26009.1162392625,"l":25373.0365220587,"c":25926.361184589,"v":362774.7984949995,"t":1715580000}
+{"o":25926.361184589,"h":26452.7956728124,"l":25876.9569087559,"c":26368.2054621595,"v":445325.3933831414,"t":1715583600}
+{"o":26368.2054621595,"h":26727.7842296025,"l":26368.2054621595,"c":26571.7074817486,"v":621341.4174859101,"t":1715587200}
+{"o":26571.7074817486,"h":27067.6008065481,"l":26563.2818043129,"c":26827.7652303265,"v":442881.0552409961,"t":1715590800}
+{"o":26827.7652303265,"h":26850.7507904153,"l":26474.854015465,"c":26681.4727402536,"v":390956.3822397364,"t":1715594400}
+{"o":26681.4727402536,"h":26863.705662424,"l":26545.2661601978,"c":26760.0968939653,"v":410748.2948166158,"t":1715598000}
+{"o":26760.0968939653,"h":26892.7431315788,"l":26594.3411788819,"c":26803.7702075876,"v":468469.4441618115,"t":1715601600}
+{"o":26803.7702075876,"h":26865.777833229,"l":26631.1977464839,"c":26714.0102143531,"v":614021.5225310411,"t":1715605200}
+{"o":26714.0102143531,"h":27067.2880382608,"l":26704.3920941594,"c":26759.6905659068,"v":929141.4090129653,"t":1715608800}
+{"o":26759.6905659068,"h":27231.9083150255,"l":26744.7765073352,"c":27066.5324548278,"v":1034825.166078336,"t":1715612400}
+{"o":27066.5324548278,"h":27733.541371739,"l":27023.5202803894,"c":27491.5580267279,"v":992938.1415474403,"t":1715616000}
+{"o":27491.5580267279,"h":27554.3078136835,"l":26929.3144291747,"c":27082.6916289066,"v":857442.6338208674,"t":1715619600}
+{"o":27082.6916289066,"h":27152.0491273584,"l":26771.0271682182,"c":27129.9482350062,"v":593828.185373549,"t":1715623200}
+{"o":27129.9482350062,"h":27394.3299681847,"l":27015.8640429333,"c":27326.9316375729,"v":616263.6282233739,"t":1715626800}
+{"o":27326.9316375729,"h":27485.3749329215,"l":27134.9118863582,"c":27331.6928952144,"v":546505.2797048964,"t":1715630400}
+{"o":27331.6928952144,"h":27448.6002867054,"l":27063.0427082071,"c":27145.0188624734,"v":551870.2998295145,"t":1715634000}
+{"o":27145.0188624734,"h":27211.9037659423,"l":26957.8218266955,"c":26986.334768564,"v":472709.8709095781,"t":1715637600}
+{"o":26986.334768564,"h":27245.2906477439,"l":26929.6236214267,"c":27123.0361843432,"v":424769.4930432343,"t":1715641200}
+{"o":27123.0361843432,"h":27240.7000801192,"l":26819.2788006702,"c":26969.4600947668,"v":509449.0233206305,"t":1715644800}
+{"o":26969.4600947668,"h":27203.1094531576,"l":26904.6532973845,"c":27111.5961203363,"v":483979.4625117151,"t":1715648400}
+{"o":27111.5961203363,"h":27197.7895687251,"l":26844.1913752546,"c":26936.5959491384,"v":468107.1761677035,"t":1715652000}
+{"o":26936.5959491384,"h":26975.1368237599,"l":26750.112686121,"c":26860.6459885049,"v":469093.2812102757,"t":1715655600}
+{"o":26860.6459885049,"h":27178.9417898524,"l":26857.9691237639,"c":27174.3970693847,"v":451758.3105898322,"t":1715659200}
+{"o":27174.3970693847,"h":27368.2291221303,"l":27091.8230176097,"c":27279.8778274342,"v":491946.2292394937,"t":1715662800}
+{"o":27279.8778274342,"h":27299.022900741,"l":26395.9120736326,"c":26749.4477520422,"v":618345.0484559681,"t":1715666400}
+{"o":26749.4477520422,"h":26953.8134717211,"l":26739.2380287314,"c":26908.8013722878,"v":488961.1316802422,"t":1715670000}
+{"o":26908.8013722878,"h":26924.0760284907,"l":26682.8969620326,"c":26836.4206858245,"v":401221.5785585782,"t":1715673600}
+{"o":26836.4206858245,"h":27060.0173001692,"l":26791.0251997535,"c":26844.4165649111,"v":401686.0513075838,"t":1715677200}
+{"o":26844.4165649111,"h":26973.1082062735,"l":26697.4866283155,"c":26826.9632994923,"v":453318.8670091855,"t":1715680800}
+{"o":26826.9632994923,"h":27106.4212897347,"l":26804.1493260726,"c":26925.6046857415,"v":592569.766753123,"t":1715684400}
+{"o":26925.6046857415,"h":27261.1119808515,"l":26755.5183260718,"c":26930.0671946603,"v":895206.7577724882,"t":1715688000}
+{"o":26930.0671946603,"h":26999.0921913043,"l":26485.1887151488,"c":26521.2124723941,"v":754371.962138276,"t":1715691600}
+{"o":26521.2124723941,"h":26709.9178219537,"l":26058.9165910781,"c":26355.9063754727,"v":931292.8270683129,"t":1715695200}
+{"o":26355.9063754727,"h":26556.1645023621,"l":26161.0881514648,"c":26240.7473740934,"v":671124.4203702302,"t":1715698800}
+{"o":26240.7473740934,"h":26333.8095568659,"l":26035.0106756844,"c":26289.976313012,"v":633885.3605786866,"t":1715702400}
+{"o":26289.976313012,"h":26335.2833203542,"l":26104.245707152,"c":26245.1533792162,"v":627710.4568571154,"t":1715706000}
+{"o":26245.1533792162,"h":26442.8772453281,"l":26162.9328270368,"c":26417.852224974,"v":474504.42270574,"t":1715709600}
+{"o":26417.852224974,"h":26573.9309252628,"l":26366.8413263815,"c":26418.9956060663,"v":422930.7975804906,"t":1715713200}
+{"o":26418.9956060663,"h":26428.2169452478,"l":26230.6107773476,"c":26274.7777769219,"v":406004.9362918552,"t":1715716800}
+{"o":26274.7777769219,"h":26371.4801701481,"l":26144.1524067564,"c":26316.8528708061,"v":369766.6244503971,"t":1715720400}
+{"o":26316.8528708061,"h":26324.0313381458,"l":26125.3337038109,"c":26270.776750706,"v":346739.8405308591,"t":1715724000}
+{"o":26270.776750706,"h":26279.4447167854,"l":26055.1546690762,"c":26086.0026301272,"v":364432.013477605,"t":1715727600}
+{"o":26086.0026301272,"h":26370.4998351643,"l":25940.5489724221,"c":26032.0400534745,"v":550144.2441702305,"t":1715731200}
+{"o":26032.0400534745,"h":26332.8700284201,"l":25996.3766154981,"c":26244.0701506693,"v":461574.5209065326,"t":1715734800}
+{"o":26244.0701506693,"h":26319.0341586465,"l":26157.6778354973,"c":26271.2057340596,"v":392859.6144369283,"t":1715738400}
+{"o":26271.2057340596,"h":26482.4196055188,"l":26241.5411846849,"c":26451.4845176645,"v":436146.204674152,"t":1715742000}
+{"o":26451.4845176645,"h":26477.0638202921,"l":26327.8230802692,"c":26347.0691855407,"v":467372.2002346149,"t":1715745600}
+{"o":26347.0691855407,"h":26553.7037768787,"l":26334.3827238811,"c":26452.6798896141,"v":360652.976126046,"t":1715749200}
+{"o":26452.6798896141,"h":26568.4741551932,"l":26287.4478730823,"c":26413.4055707034,"v":447227.2675032784,"t":1715752800}
+{"o":26413.4055707034,"h":26558.5180806026,"l":26328.0513767355,"c":26518.1860673058,"v":383439.3207676162,"t":1715756400}
+{"o":26518.1860673058,"h":26576.7995818603,"l":26363.0042444781,"c":26482.8890480035,"v":486103.6127431504,"t":1715760000}
+{"o":26482.8890480035,"h":26831.5032751835,"l":26301.5338349809,"c":26653.0394517766,"v":432049.4255788017,"t":1715763600}
+{"o":26653.0394517766,"h":26779.1392537958,"l":26537.0040659366,"c":26566.211096606,"v":455874.9282223766,"t":1715767200}
+{"o":26566.211096606,"h":26626.634774192,"l":26289.6191984506,"c":26479.5618184192,"v":460496.8169776751,"t":1715770800}
+{"o":26479.5618184192,"h":27493.4198796702,"l":26400.2498857226,"c":27350.1055966729,"v":863557.5813790406,"t":1715774400}
+{"o":27350.1055966729,"h":28109.5014922885,"l":27238.9010963028,"c":27748.2602781248,"v":926577.3726340171,"t":1715778000}
+{"o":27748.2602781248,"h":28124.4532100978,"l":27648.4224621954,"c":27989.086019794,"v":742692.3973325553,"t":1715781600}
+{"o":27989.086019794,"h":28314.8628297281,"l":27858.884965791,"c":27922.3925609938,"v":753805.7669785186,"t":1715785200}
+{"o":27922.3925609938,"h":28212.7695876309,"l":27734.5903054832,"c":28114.120298051,"v":681396.1312388078,"t":1715788800}
+{"o":28114.120298051,"h":28434.53112212,"l":28057.1190420683,"c":28246.8722374308,"v":547682.5105887373,"t":1715792400}
+{"o":28246.8722374308,"h":28465.2289653685,"l":28030.5121180137,"c":28310.0838962369,"v":556142.3332652908,"t":1715796000}
+{"o":28310.0838962369,"h":28514.7423272335,"l":28133.1675046307,"c":28479.3080589417,"v":594506.520990821,"t":1715799600}
+{"o":28479.3080589417,"h":28819.5830163399,"l":28253.6819033751,"c":28788.8811844311,"v":740585.1138995027,"t":1715803200}
+{"o":28788.8811844311,"h":28846.7995846111,"l":28549.2031690827,"c":28613.0177106475,"v":543405.1429766141,"t":1715806800}
+{"o":28613.0177106475,"h":28777.8371866822,"l":28563.5510654905,"c":28647.6453243786,"v":436242.06336692,"t":1715810400}
+{"o":28647.6453243786,"h":29183.2341800139,"l":28608.2180969553,"c":29122.1903976992,"v":488436.4165132484,"t":1715814000}
+{"o":29122.1903976992,"h":29726.5274826367,"l":29008.3205128293,"c":29680.1403218566,"v":674239.4760804899,"t":1715817600}
+{"o":29680.1403218566,"h":29725.8372260681,"l":29309.2234510573,"c":29438.0186429044,"v":495936.8026717996,"t":1715821200}
+{"o":29438.0186429044,"h":29717.382365902,"l":29425.2344403049,"c":29658.6838247382,"v":381973.9623028731,"t":1715824800}
+{"o":29658.6838247382,"h":30104.251491767,"l":29579.776631949,"c":29977.9765392379,"v":528501.1400530704,"t":1715828400}
+{"o":29977.9765392379,"h":30043.8846734159,"l":29820.3478436164,"c":29932.4921175282,"v":488368.851223314,"t":1715832000}
+{"o":29932.4921175282,"h":30006.3208328986,"l":29628.9739076582,"c":29707.6128233644,"v":460536.4786057959,"t":1715835600}
+{"o":29707.6128233644,"h":29785.2896313007,"l":29614.4555563227,"c":29710.2943518846,"v":411394.6727132417,"t":1715839200}
+{"o":29710.2943518846,"h":30054.1099084308,"l":29685.9717638096,"c":29906.7181315087,"v":404444.6093061651,"t":1715842800}
+{"o":29906.7181315087,"h":30049.5739925144,"l":29778.3165587685,"c":29918.8508918704,"v":336815.3037276754,"t":1715846400}
+{"o":29918.8508918704,"h":30254.8014235853,"l":29719.3996239881,"c":30186.7818830948,"v":364974.0190602227,"t":1715850000}
+{"o":30186.7818830948,"h":30196.0351281412,"l":29843.2762137341,"c":29974.4575250546,"v":355954.8388290569,"t":1715853600}
+{"o":29974.4575250546,"h":30110.2959894133,"l":29771.7237974611,"c":30078.8206617212,"v":438521.5965831536,"t":1715857200}
+{"o":30078.8206617212,"h":30142.9903420399,"l":29498.0217683592,"c":29714.3473386611,"v":566458.7274980453,"t":1715860800}
+{"o":29714.3473386611,"h":30027.8074422387,"l":29392.6678564542,"c":29928.3134037005,"v":527644.0781802587,"t":1715864400}
+{"o":29928.3134037005,"h":30030.5525376129,"l":29092.0301668235,"c":29125.5009170957,"v":617589.867307995,"t":1715868000}
+{"o":29125.5009170957,"h":29583.3541915756,"l":28964.5167183795,"c":29475.6478289113,"v":626507.7312772259,"t":1715871600}
+{"o":29475.6478289113,"h":29576.6943264312,"l":28953.3346701992,"c":29042.5809924883,"v":649080.8332809574,"t":1715875200}
+{"o":29042.5809924883,"h":29317.7448603868,"l":28762.8787364189,"c":29286.8249197412,"v":650927.7118196537,"t":1715878800}
+{"o":29286.8249197412,"h":29477.5294642181,"l":29073.3102862785,"c":29328.8971573771,"v":479965.2209298758,"t":1715882400}
+{"o":29328.8971573771,"h":29467.6870854274,"l":29213.7034172933,"c":29213.7034172933,"v":465202.1267314267,"t":1715886000}
+{"o":29213.7034172933,"h":29293.2866986418,"l":29048.1035478897,"c":29178.9752216228,"v":398679.0501533505,"t":1715889600}
+{"o":29178.9752216228,"h":29293.566363856,"l":29041.4393415673,"c":29215.7973487132,"v":371019.2407565154,"t":1715893200}
+{"o":29215.7973487132,"h":29289.8266757658,"l":28922.3957048512,"c":29191.1329961459,"v":381368.5287691443,"t":1715896800}
+{"o":29191.1329961459,"h":29326.2054466287,"l":29084.8737221499,"c":29275.3194404676,"v":342285.5393599485,"t":1715900400}
+{"o":29275.3194404676,"h":29824.2032014529,"l":29248.8170564438,"c":29823.7513646406,"v":397507.9777182249,"t":1715904000}
+{"o":29823.7513646406,"h":29837.1120073877,"l":29366.3692301482,"c":29625.6077599277,"v":450818.7996119822,"t":1715907600}
+{"o":29625.6077599277,"h":29709.0518385479,"l":29432.9566604836,"c":29476.7758727219,"v":395431.6471137491,"t":1715911200}
+{"o":29476.7758727219,"h":29949.2160117659,"l":29356.1321582771,"c":29817.6977159391,"v":453146.1343810805,"t":1715914800}
+{"o":29817.6977159391,"h":29922.8559944368,"l":29565.9890118078,"c":29662.1281765126,"v":472531.5146627079,"t":1715918400}
+{"o":29662.1281765126,"h":30133.8516340161,"l":29647.6134572572,"c":30030.0552518537,"v":371301.3248931249,"t":1715922000}
+{"o":30030.0552518537,"h":30780.6988579037,"l":29854.3269305684,"c":30632.6517360544,"v":489255.95542709,"t":1715925600}
+{"o":30632.6517360544,"h":31206.1867812093,"l":30604.6419821414,"c":31075.3919813866,"v":504114.2069252718,"t":1715929200}
+{"o":31075.3919813866,"h":31267.9511598197,"l":30829.0690015341,"c":30915.9245524243,"v":400163.2441273731,"t":1715932800}
+{"o":30915.9245524243,"h":31090.0708707708,"l":30802.5572425912,"c":30858.7095973596,"v":377054.4915915036,"t":1715936400}
+{"o":30858.7095973596,"h":31070.2711934714,"l":30757.8823519505,"c":31065.8554223981,"v":312426.6846816552,"t":1715940000}
+{"o":31065.8554223981,"h":31081.5420063304,"l":30717.0642090616,"c":30783.4475449106,"v":352412.8845276701,"t":1715943600}
+{"o":30783.4475449106,"h":31028.1706660776,"l":30472.4294376294,"c":30868.7497460823,"v":466719.6946937992,"t":1715947200}
+{"o":30868.7497460823,"h":30943.2547138135,"l":30516.3003434055,"c":30565.6950764685,"v":448605.1768367395,"t":1715950800}
+{"o":30565.6950764685,"h":30953.0188294102,"l":30514.5784867499,"c":30940.5057045098,"v":465755.939374736,"t":1715954400}
+{"o":30940.5057045098,"h":31433.9154191847,"l":30785.6565931969,"c":31184.4965766632,"v":597659.5626080437,"t":1715958000}
+{"o":31184.4965766632,"h":31650.6566198855,"l":30912.7975695764,"c":30937.6050723659,"v":665770.1943783468,"t":1715961600}
+{"o":30937.6050723659,"h":31035.4647021883,"l":30698.7791596242,"c":30752.3652171665,"v":478093.3348301435,"t":1715965200}
+{"o":30752.3652171665,"h":30963.0513724153,"l":30466.0106272441,"c":30903.6999355492,"v":463572.6759245999,"t":1715968800}
+{"o":30903.6999355492,"h":31035.3122200511,"l":30782.4244244298,"c":31008.5263747148,"v":397102.9006439767,"t":1715972400}
+{"o":31008.5263747148,"h":31068.9207575082,"l":30867.332862054,"c":30963.1820818508,"v":354137.343946901,"t":1715976000}
+{"o":30963.1820818508,"h":31090.1460057677,"l":30772.7769486246,"c":30813.9947904948,"v":329843.3937518862,"t":1715979600}
+{"o":30813.9947904948,"h":31015.5074354399,"l":30761.8154626534,"c":30998.5407887619,"v":337139.6926515514,"t":1715983200}
+{"o":30998.5407887619,"h":31219.7420080822,"l":30851.9662388351,"c":31155.9597482285,"v":348820.3028261849,"t":1715986800}
+{"o":31155.9597482285,"h":31360.3571855908,"l":30990.6457539975,"c":31297.8093421627,"v":382690.5845696701,"t":1715990400}
+{"o":31297.8093421627,"h":31623.19453034,"l":31083.1106120341,"c":31574.8842645328,"v":428999.6596409124,"t":1715994000}
+{"o":31574.8842645328,"h":32055.7092858859,"l":31408.7288578575,"c":31772.4910741161,"v":473330.8171019905,"t":1715997600}
+{"o":31772.4910741161,"h":31879.2614174891,"l":31620.0512400021,"c":31818.1904722663,"v":360760.3817366458,"t":1716001200}
+{"o":31818.1904722663,"h":31952.8923142577,"l":31684.2582980457,"c":31848.9509376886,"v":286647.9380715354,"t":1716004800}
+{"o":31848.9509376886,"h":31848.9509376886,"l":31639.5129518812,"c":31744.5426267262,"v":280215.9065541441,"t":1716008400}
+{"o":31744.5426267262,"h":31773.5954107351,"l":31571.6275286039,"c":31764.1783319579,"v":332051.4267960909,"t":1716012000}
+{"o":31764.1783319579,"h":31853.625054893,"l":31615.8768401869,"c":31669.7211898654,"v":311151.9148316878,"t":1716015600}
+{"o":31669.7211898654,"h":31890.8840723598,"l":31622.7974312344,"c":31855.7095507506,"v":328958.2665786349,"t":1716019200}
+{"o":31855.7095507506,"h":32261.2081006512,"l":31749.6915325195,"c":32165.5292033779,"v":370164.8907828208,"t":1716022800}
+{"o":32165.5292033779,"h":32326.5634993264,"l":32045.9611698767,"c":32200.5435054338,"v":359620.9004751033,"t":1716026400}
+{"o":32200.5435054338,"h":32357.2643301635,"l":32007.0405102491,"c":32053.4525485957,"v":362344.6847691194,"t":1716030000}
+{"o":32053.4525485957,"h":32094.2411434555,"l":31816.6848240629,"c":31868.6962599022,"v":451331.7874944499,"t":1716033600}
+{"o":31868.6962599022,"h":32150.5952162944,"l":31793.5213823676,"c":31887.9577384255,"v":636833.9696123247,"t":1716037200}
+{"o":31887.9577384255,"h":31978.0068793819,"l":31565.9520427487,"c":31664.7476114703,"v":637882.6139553634,"t":1716040800}
+{"o":31664.7476114703,"h":31789.6296119053,"l":31508.8039127556,"c":31690.132622145,"v":551398.6313892417,"t":1716044400}
+{"o":31690.132622145,"h":31864.473217148,"l":31283.4336318292,"c":31340.7155138331,"v":543614.1451687826,"t":1716048000}
+{"o":31340.7155138331,"h":31568.9376890336,"l":31302.248273303,"c":31491.4764036808,"v":455679.6755475033,"t":1716051600}
+{"o":31491.4764036808,"h":31654.9442177254,"l":31426.7413029487,"c":31528.4563733874,"v":392722.5876584686,"t":1716055200}
+{"o":31528.4563733874,"h":31687.6453330735,"l":31452.5167949899,"c":31639.286570671,"v":430085.9931550193,"t":1716058800}
+{"o":31639.286570671,"h":31880.8575487277,"l":31619.8241445006,"c":31822.8680925577,"v":467411.336978622,"t":1716062400}
+{"o":31822.8680925577,"h":31943.1572254355,"l":31605.1324684836,"c":31691.7791794105,"v":454610.6662948114,"t":1716066000}
+{"o":31691.7791794105,"h":31800.2505152387,"l":31480.099512359,"c":31633.5529529779,"v":393487.2582211256,"t":1716069600}
+{"o":31633.5529529779,"h":31754.6229651395,"l":31539.0810461482,"c":31690.5591556139,"v":342484.2578643712,"t":1716073200}
+{"o":31690.5591556139,"h":31875.84139432,"l":31599.505179464,"c":31809.3857024244,"v":314844.9842818327,"t":1716076800}
+{"o":31809.3857024244,"h":31984.0742592014,"l":31721.6642555742,"c":31818.8693882394,"v":331335.9710669487,"t":1716080400}
+{"o":31818.8693882394,"h":32063.9738982992,"l":31777.7911155427,"c":32014.6672167825,"v":351596.3200724355,"t":1716084000}
+{"o":32014.6672167825,"h":32176.0051213624,"l":31876.1168544512,"c":32028.938383456,"v":337626.2414215882,"t":1716087600}
+{"o":32028.938383456,"h":32091.1098036919,"l":31819.955686683,"c":32060.0955275524,"v":310867.275140838,"t":1716091200}
+{"o":32060.0955275524,"h":32227.7122514482,"l":31939.3663447429,"c":31960.6719040383,"v":304821.0608148266,"t":1716094800}
+{"o":31960.6719040383,"h":32035.6666958672,"l":31695.0544182729,"c":31808.7270622453,"v":297546.517471339,"t":1716098400}
+{"o":31808.7270622453,"h":32006.9464199134,"l":31668.7570294284,"c":31999.0426853481,"v":303283.8708605787,"t":1716102000}
+{"o":31999.0426853481,"h":32074.7152744788,"l":31787.0498104765,"c":31832.9348947869,"v":333840.567063057,"t":1716105600}
+{"o":31832.9348947869,"h":31952.2214826983,"l":31589.279962497,"c":31787.2511284555,"v":333301.453366729,"t":1716109200}
+{"o":31787.2511284555,"h":32012.0499944381,"l":31658.6938965837,"c":31719.0828806285,"v":321963.4270028717,"t":1716112800}
+{"o":31719.0828806285,"h":31751.126636697,"l":31385.7198732123,"c":31530.3147356343,"v":366654.0332603045,"t":1716116400}
+{"o":31530.3147356343,"h":31623.2390938611,"l":31051.7252783981,"c":31081.488540184,"v":358838.2466240202,"t":1716120000}
+{"o":31081.488540184,"h":31146.4522794918,"l":30730.9984486454,"c":31019.0203175446,"v":414475.0900468919,"t":1716123600}
+{"o":31019.0203175446,"h":31134.3631607418,"l":30773.6068214027,"c":30836.0142068671,"v":370711.9926090756,"t":1716127200}
+{"o":30836.0142068671,"h":30956.1175261547,"l":30522.4770627646,"c":30929.7253430287,"v":352910.0213492063,"t":1716130800}
+{"o":30929.7253430287,"h":31019.8202125619,"l":30737.2143747699,"c":30869.1176849402,"v":388403.9942943541,"t":1716134400}
+{"o":30869.1176849402,"h":31547.9278051876,"l":30800.0822377666,"c":31241.0078694961,"v":425737.7945797379,"t":1716138000}
+{"o":31241.0078694961,"h":31384.4097656208,"l":30989.9519408175,"c":31034.6079363592,"v":363511.7228326868,"t":1716141600}
+{"o":31034.6079363592,"h":31283.0112947742,"l":30951.0773722317,"c":31123.2178210485,"v":477588.8713608694,"t":1716145200}
+{"o":31123.2178210485,"h":31351.5879049124,"l":31039.6009780338,"c":31267.9543606844,"v":340493.3670195458,"t":1716148800}
+{"o":31267.9543606844,"h":31342.7684125412,"l":30926.0081756437,"c":31243.6450769632,"v":338315.9883281634,"t":1716152400}
+{"o":31243.6450769632,"h":31536.2331069071,"l":31129.0623085425,"c":31491.566644982,"v":362459.1714425386,"t":1716156000}
+{"o":31491.566644982,"h":31514.0719286579,"l":31055.0401070506,"c":31212.4105665702,"v":330727.7982535551,"t":1716159600}
+{"o":31212.4105665702,"h":31362.1768544458,"l":31022.4504966921,"c":31281.4572627131,"v":370442.3354018507,"t":1716163200}
+{"o":31281.4572627131,"h":31388.4019933148,"l":30774.7153996939,"c":31323.0795541969,"v":485673.1269168193,"t":1716166800}
+{"o":31323.0795541969,"h":31808.7273381887,"l":31228.7489337805,"c":31740.0742654683,"v":397646.0072642225,"t":1716170400}
+{"o":31740.0742654683,"h":31867.1949411943,"l":31587.6664136649,"c":31628.4092282338,"v":390681.2340962873,"t":1716174000}
+{"o":31628.4092282338,"h":32251.6135188654,"l":31552.1007629648,"c":32248.7000346674,"v":465985.7790485854,"t":1716177600}
+{"o":32248.7000346674,"h":32789.1472536092,"l":32185.9041618179,"c":32749.9500213048,"v":550483.5581719853,"t":1716181200}
+{"o":32749.9500213048,"h":32813.3630705368,"l":32179.8059609785,"c":32340.5833011244,"v":441428.3971121128,"t":1716184800}
+{"o":32340.5833011244,"h":32814.5512685869,"l":32248.0688299119,"c":32707.5591779208,"v":372025.2000993484,"t":1716188400}
+{"o":32707.5591779208,"h":32921.668030228,"l":32541.1923141025,"c":32616.2726357526,"v":384162.1979079692,"t":1716192000}
+{"o":32616.2726357526,"h":32760.1708853977,"l":32445.3931225379,"c":32484.0013240461,"v":364662.6225830074,"t":1716195600}
+{"o":32484.0013240461,"h":32794.4755167139,"l":32256.3856394892,"c":32645.5835609507,"v":444045.5084455661,"t":1716199200}
+{"o":32645.5835609507,"h":32883.7960398901,"l":32600.7188254873,"c":32641.3304581129,"v":371237.8530550055,"t":1716202800}
+{"o":32641.3304581129,"h":32770.820255789,"l":32442.0639485747,"c":32549.0577414448,"v":366114.5068988225,"t":1716206400}
+{"o":32549.0577414448,"h":32677.7565234029,"l":32339.9817939582,"c":32564.9096705422,"v":411853.6617762642,"t":1716210000}
+{"o":32564.9096705422,"h":32576.4771487496,"l":32195.8528361373,"c":32376.8687021135,"v":467919.2697298383,"t":1716213600}
+{"o":32376.8687021135,"h":32960.8322845905,"l":32236.7026143907,"c":32883.0115670035,"v":478281.0656144017,"t":1716217200}
+{"o":32883.0115670035,"h":33256.1933899559,"l":32719.0142304277,"c":33060.1510800603,"v":631364.4944899428,"t":1716220800}
+{"o":33060.1510800603,"h":33371.7776401952,"l":32936.5714540484,"c":33350.5500704769,"v":510486.2889716423,"t":1716224400}
+{"o":33350.5500704769,"h":33379.1451139393,"l":32965.9509088735,"c":33097.6983252697,"v":476482.5372593001,"t":1716228000}
+{"o":33097.6983252697,"h":34583.9032671491,"l":32972.2062545359,"c":34410.0539283511,"v":803169.4235273977,"t":1716231600}
+{"o":34410.0539283511,"h":34472.3881953455,"l":33653.9783592575,"c":33703.3275077483,"v":795137.0844678812,"t":1716235200}
+{"o":33703.3275077483,"h":34063.8671126992,"l":33484.9964114191,"c":33961.1296030766,"v":585377.922881489,"t":1716238800}
+{"o":33961.1296030766,"h":34303.0287177544,"l":33870.1578527378,"c":34108.6878831095,"v":572689.2336966287,"t":1716242400}
+{"o":34108.6878831095,"h":34490.0191080435,"l":33870.4404767731,"c":34306.1085927761,"v":538306.3971224043,"t":1716246000}
+{"o":34306.1085927761,"h":34753.1007958981,"l":34048.5489319899,"c":34176.6396251272,"v":619318.3846028384,"t":1716249600}
+{"o":34176.6396251272,"h":34176.6396251272,"l":33708.1637375649,"c":33954.2012817443,"v":492848.3258478489,"t":1716253200}
+{"o":33954.2012817443,"h":34016.0561066839,"l":33587.0917068717,"c":33662.2625257525,"v":373426.128316957,"t":1716256800}
+{"o":33662.2625257525,"h":33962.5336814586,"l":33615.7735797208,"c":33828.3775327077,"v":303691.5396685825,"t":1716260400}
+{"o":33828.3775327077,"h":34002.6326787986,"l":33514.1774991348,"c":33514.1774991348,"v":327380.6631759278,"t":1716264000}
+{"o":33514.1774991348,"h":33641.3467179874,"l":33312.9716811054,"c":33459.101241569,"v":328009.4550721354,"t":1716267600}
+{"o":33459.101241569,"h":33737.5066034204,"l":33347.1193230157,"c":33436.0057708745,"v":366452.1037285514,"t":1716271200}
+{"o":33436.0057708745,"h":33560.5432209482,"l":33100.2183281745,"c":33308.4730110193,"v":299968.5384014281,"t":1716274800}
+{"o":33308.4730110193,"h":33470.0190644313,"l":33209.0399882896,"c":33364.9844919132,"v":245453.0868431068,"t":1716278400}
+{"o":33364.9844919132,"h":33708.5404170265,"l":33268.6131633525,"c":33631.8345177493,"v":338342.3250617319,"t":1716282000}
+{"o":33631.8345177493,"h":33894.1204661429,"l":33502.5426676991,"c":33554.5099817946,"v":320000.7599689976,"t":1716285600}
+{"o":33554.5099817946,"h":33674.9394535732,"l":33131.3505899519,"c":33153.251423206,"v":362599.4635372854,"t":1716289200}
+{"o":33153.251423206,"h":33249.7468588888,"l":32886.9956305625,"c":33110.0948959123,"v":476180.0989164974,"t":1716292800}
+{"o":33110.0948959123,"h":33326.2635436283,"l":32768.9711764538,"c":32869.4593012599,"v":521956.0037520187,"t":1716296400}
+{"o":32869.4593012599,"h":33066.6293638298,"l":32527.2532827236,"c":32568.6808893321,"v":494053.2142524726,"t":1716300000}
+{"o":32568.6808893321,"h":32798.9134747617,"l":32323.6752378633,"c":32457.9440438513,"v":535829.4847534754,"t":1716303600}
+{"o":32457.9440438513,"h":32858.0574938554,"l":32370.0704659397,"c":32402.0061303416,"v":512973.3161875521,"t":1716307200}
+{"o":32402.0061303416,"h":32726.3024722979,"l":32343.3762527475,"c":32605.3543036253,"v":452964.7364310195,"t":1716310800}
+{"o":32605.3543036253,"h":32706.6948262704,"l":32388.0436926565,"c":32610.7211124304,"v":393239.2556953015,"t":1716314400}
+{"o":32610.7211124304,"h":32648.4421870012,"l":32032.9821934609,"c":32181.3018121758,"v":396369.1178079504,"t":1716318000}
+{"o":32181.3018121758,"h":32748.4233065925,"l":32172.8281248509,"c":32708.3947799922,"v":386595.1744726477,"t":1716321600}
+{"o":32708.3947799922,"h":32796.3564072365,"l":32400.1805793201,"c":32752.2679569885,"v":369058.6566412507,"t":1716325200}
+{"o":32752.2679569885,"h":32829.7600754349,"l":32631.4564108797,"c":32798.9383386508,"v":405660.1286502724,"t":1716328800}
+{"o":32798.9383386508,"h":32824.8567990016,"l":32701.5676964119,"c":32738.3216017058,"v":344384.9076318898,"t":1716332400}
+{"o":32738.3216017058,"h":32968.3899460307,"l":32644.0802303607,"c":32663.0711479002,"v":351243.715431985,"t":1716336000}
+{"o":32663.0711479002,"h":32871.0422359038,"l":32621.4179062828,"c":32801.0906804022,"v":338099.6482878208,"t":1716339600}
+{"o":32801.0906804022,"h":32803.8491300209,"l":32575.8829332038,"c":32665.1246055714,"v":342922.6561547937,"t":1716343200}
+{"o":32665.1246055714,"h":32746.313767123,"l":32414.2236108903,"c":32684.6271999941,"v":325083.2281622605,"t":1716346800}
+{"o":32684.6271999941,"h":32758.4616708847,"l":32162.3243597282,"c":32562.1387638778,"v":355325.0639770628,"t":1716350400}
+{"o":32562.1387638778,"h":33357.0101004494,"l":32405.2267104406,"c":33321.8418105144,"v":427388.725782146,"t":1716354000}
+{"o":33321.8418105144,"h":33584.1115451227,"l":33291.1409793681,"c":33347.0973726721,"v":388970.2212380069,"t":1716357600}
+{"o":33347.0973726721,"h":33440.8372062361,"l":32982.6467175229,"c":33067.9814110586,"v":301035.4190294881,"t":1716361200}
+{"o":33067.9814110586,"h":33188.2333359827,"l":32808.4230233886,"c":33169.9119017282,"v":347903.3789735784,"t":1716364800}
+{"o":33169.9119017282,"h":33233.699446807,"l":32912.4177434423,"c":33197.6659224144,"v":297554.2197361643,"t":1716368400}
+{"o":33197.6659224144,"h":33285.8021360947,"l":33085.2697045246,"c":33273.2071035242,"v":336097.0720986923,"t":1716372000}
+{"o":33273.2071035242,"h":33313.4833041872,"l":32747.9667492899,"c":32747.9667492899,"v":356560.1520797267,"t":1716375600}
+{"o":32747.9667492899,"h":33040.4249720036,"l":32382.8919001501,"c":32521.7697773742,"v":529777.0189227889,"t":1716379200}
+{"o":32521.7697773742,"h":33034.2377362757,"l":32521.7697773742,"c":33034.2377362757,"v":484280.9675976069,"t":1716382800}
+{"o":33034.2377362757,"h":33545.5462496609,"l":32836.9738440078,"c":33408.3431760543,"v":656292.65919248,"t":1716386400}
+{"o":33408.3431760543,"h":33567.2321093503,"l":33028.1844367829,"c":33311.4703869075,"v":700095.6157977789,"t":1716390000}
+{"o":33311.4703869075,"h":33692.6580726547,"l":33090.9610264426,"c":33257.9588360325,"v":681042.1990263803,"t":1716393600}
+{"o":33257.9588360325,"h":33492.5513185197,"l":32991.2284348675,"c":33049.224753276,"v":600077.7599164568,"t":1716397200}
+{"o":33049.224753276,"h":33125.1005062236,"l":32607.7600832507,"c":32900.5997106659,"v":526584.6669711387,"t":1716400800}
+{"o":32900.5997106659,"h":32931.6184043731,"l":32664.5566354165,"c":32737.9603595919,"v":468587.0939943814,"t":1716404400}
+{"o":32737.9603595919,"h":33007.9329321064,"l":32554.9382650658,"c":32603.8890693405,"v":473909.059966632,"t":1716408000}
+{"o":32603.8890693405,"h":33181.7676904353,"l":32445.6272074213,"c":33093.8749235183,"v":479359.1128172513,"t":1716411600}
+{"o":33093.8749235183,"h":33145.4136820444,"l":32590.4516062137,"c":32617.9183747701,"v":414863.9032044084,"t":1716415200}
+{"o":32617.9183747701,"h":32617.9183747701,"l":32292.4024000593,"c":32497.973322166,"v":358781.1638799353,"t":1716418800}
+{"o":32497.973322166,"h":32769.056259058,"l":32483.2077979307,"c":32544.2357408288,"v":350604.672984353,"t":1716422400}
+{"o":32544.2357408288,"h":32726.8883340472,"l":32253.1071845539,"c":32613.1922022956,"v":386982.4970174234,"t":1716426000}
+{"o":32613.1922022956,"h":32822.099054517,"l":32554.0449884097,"c":32822.099054517,"v":340656.4782539421,"t":1716429600}
+{"o":32822.099054517,"h":32918.2439763104,"l":32671.6137464802,"c":32806.2268631952,"v":392761.0961551233,"t":1716433200}
+{"o":32806.2268631952,"h":32837.7202381032,"l":32510.4782728411,"c":32597.8469940191,"v":323755.6262204893,"t":1716436800}
+{"o":32597.8469940191,"h":32660.4053359272,"l":32529.9825316659,"c":32588.8809132128,"v":307601.9398809675,"t":1716440400}
+{"o":32588.8809132128,"h":32678.1800476624,"l":32368.0673753834,"c":32652.4785792724,"v":303713.5595483453,"t":1716444000}
+{"o":32652.4785792724,"h":32685.6021409014,"l":32440.6191611269,"c":32556.0322277328,"v":317063.5648286647,"t":1716447600}
+{"o":32556.0322277328,"h":32647.3429119818,"l":32465.4652151201,"c":32641.3714191646,"v":296908.2504812145,"t":1716451200}
+{"o":32641.3714191646,"h":32675.5046506978,"l":32340.5249601051,"c":32395.7224940096,"v":324259.8891505212,"t":1716454800}
+{"o":32395.7224940096,"h":32462.4256944241,"l":31859.6340219625,"c":31921.3861618748,"v":396228.6987832622,"t":1716458400}
+{"o":31921.3861618748,"h":32300.2874410984,"l":31889.5525481523,"c":32274.1944539528,"v":419208.8825975849,"t":1716462000}
+{"o":32274.1944539528,"h":32537.0210103293,"l":31525.0752188302,"c":31735.5480127043,"v":595915.9867038344,"t":1716465600}
+{"o":31735.5480127043,"h":31894.7242384291,"l":31046.4323821185,"c":31441.2714697797,"v":688074.4522152361,"t":1716469200}
+{"o":31441.2714697797,"h":31675.8253782479,"l":31262.2598338656,"c":31282.4481471965,"v":486192.7078881633,"t":1716472800}
+{"o":31282.4481471965,"h":31818.8924466516,"l":31262.1999764956,"c":31699.264419183,"v":450197.2602326812,"t":1716476400}
+{"o":31699.264419183,"h":31838.3634781794,"l":31595.6605166097,"c":31827.7840124489,"v":393992.8075519465,"t":1716480000}
+{"o":31827.7840124489,"h":32178.97425877,"l":31605.722528998,"c":31605.722528998,"v":413487.9188794078,"t":1716483600}
+{"o":31605.722528998,"h":31700.7503884798,"l":31281.9675263654,"c":31547.6282510005,"v":557431.0014899084,"t":1716487200}
+{"o":31547.6282510005,"h":31652.2391273243,"l":31311.4391397947,"c":31351.3067361016,"v":411475.9831185204,"t":1716490800}
+{"o":31351.3067361016,"h":31685.7134115508,"l":30520.8787706901,"c":31621.398489422,"v":782140.7074976986,"t":1716494400}
+{"o":31621.398489422,"h":33414.9440259834,"l":31521.4293070685,"c":32845.2142411087,"v":1118124.2736751228,"t":1716498000}
+{"o":32845.2142411087,"h":32956.4570647192,"l":32294.1174434254,"c":32356.9142518506,"v":478361.5354804356,"t":1716501600}
+{"o":32356.9142518506,"h":32479.3652328376,"l":32124.9858130671,"c":32364.6739482432,"v":404846.300976364,"t":1716505200}
+{"o":32364.6739482432,"h":32364.6739482432,"l":31990.3699600491,"c":32027.6806168175,"v":388196.3290979881,"t":1716508800}
+{"o":32027.6806168175,"h":32027.6806168175,"l":31764.8988303928,"c":31772.8749699665,"v":298368.9633445304,"t":1716512400}
+{"o":31772.8749699665,"h":31945.7251287492,"l":31522.8092666476,"c":31754.1359560535,"v":345367.5066163332,"t":1716516000}
+{"o":31754.1359560535,"h":31819.1576604229,"l":31508.5167508476,"c":31595.6469587675,"v":375569.0268410437,"t":1716519600}
+{"o":31595.6469587675,"h":31595.6469587675,"l":31037.5140314163,"c":31061.3506516506,"v":301050.0924212675,"t":1716523200}
+{"o":31061.3506516506,"h":31061.9514638738,"l":30530.666450576,"c":30743.4502432057,"v":405096.7630535034,"t":1716526800}
+{"o":30743.4502432057,"h":30882.0021616811,"l":30422.0459983453,"c":30568.0499000961,"v":458335.8839233631,"t":1716530400}
+{"o":30568.0499000961,"h":30708.8146122835,"l":30345.6344438484,"c":30511.1374278085,"v":382622.5136673945,"t":1716534000}
+{"o":30511.1374278085,"h":30550.5729018743,"l":29862.5120702179,"c":30372.7505120355,"v":440885.3547653617,"t":1716537600}
+{"o":30372.7505120355,"h":30495.0473706538,"l":30195.9791316505,"c":30464.1713309806,"v":352661.9006076584,"t":1716541200}
+{"o":30464.1713309806,"h":30504.5278480356,"l":30282.2043900329,"c":30376.0684192306,"v":332336.1516392031,"t":1716544800}
+{"o":30376.0684192306,"h":30587.7376621375,"l":30330.2281801943,"c":30533.8688296013,"v":325116.3713873636,"t":1716548400}
+{"o":30533.8688296013,"h":30797.7699039935,"l":30498.6518370511,"c":30621.686468051,"v":350758.085651524,"t":1716552000}
+{"o":30621.686468051,"h":30734.2642534669,"l":30357.4811822903,"c":30398.9130163278,"v":510826.8409185617,"t":1716555600}
+{"o":30398.9130163278,"h":30929.0782768749,"l":30328.2234368784,"c":30755.9106775542,"v":545041.9043266146,"t":1716559200}
+{"o":30755.9106775542,"h":31050.200329339,"l":30621.5688536068,"c":30725.5301184909,"v":630276.8197984954,"t":1716562800}
+{"o":30725.5301184909,"h":30737.6800784906,"l":30264.8213475468,"c":30443.6379732533,"v":434906.5884190891,"t":1716566400}
+{"o":30443.6379732533,"h":30967.6926801499,"l":30362.5441212642,"c":30967.6926801499,"v":424539.6670905934,"t":1716570000}
+{"o":30967.6926801499,"h":31286.0178603257,"l":30900.1391742605,"c":30987.9312748958,"v":436229.8087433896,"t":1716573600}
+{"o":30987.9312748958,"h":31049.4586433673,"l":30805.1619424109,"c":30919.1824892816,"v":391158.9398545232,"t":1716577200}
+{"o":30919.1824892816,"h":31001.4377104969,"l":30784.2787795044,"c":30865.6689504063,"v":370729.8575406834,"t":1716580800}
+{"o":30865.6689504063,"h":30959.6348504272,"l":30659.330665901,"c":30773.1931940157,"v":360078.8295496327,"t":1716584400}
+{"o":30773.1931940157,"h":30838.6347405487,"l":30627.7060156388,"c":30738.1408112775,"v":300549.6253772685,"t":1716588000}
+{"o":30738.1408112775,"h":30886.5131226522,"l":30702.8121800605,"c":30811.6809356132,"v":319308.0346702327,"t":1716591600}
+{"o":30811.6809356132,"h":30811.6809356132,"l":30514.2469247046,"c":30545.2642596959,"v":359278.7146812548,"t":1716595200}
+{"o":30545.2642596959,"h":30924.2384811599,"l":30490.55220973,"c":30830.8206421101,"v":439540.033131408,"t":1716598800}
+{"o":30830.8206421101,"h":31180.474837616,"l":30818.5891640572,"c":31072.3153590008,"v":385784.276628872,"t":1716602400}
+{"o":31072.3153590008,"h":31147.5872299215,"l":30890.7433496836,"c":31146.3208949171,"v":358255.97151039,"t":1716606000}
+{"o":31146.3208949171,"h":31234.4794948121,"l":31044.3799582677,"c":31207.7500322212,"v":358521.9094599205,"t":1716609600}
+{"o":31207.7500322212,"h":31210.3932136397,"l":31008.1090487484,"c":31130.6972936125,"v":330555.5123244604,"t":1716613200}
+{"o":31130.6972936125,"h":31134.4182897038,"l":30925.2149961404,"c":30936.9414400614,"v":303743.2861394083,"t":1716616800}
+{"o":30936.9414400614,"h":31129.3292725198,"l":30890.7670741383,"c":31064.9437626598,"v":340453.4871467232,"t":1716620400}
+{"o":31064.9437626598,"h":31215.1587421556,"l":30932.3741541466,"c":31001.4302470611,"v":349307.9705240307,"t":1716624000}
+{"o":31001.4302470611,"h":31200.8612461676,"l":30926.530041656,"c":31136.1311503447,"v":362709.9453949195,"t":1716627600}
+{"o":31136.1311503447,"h":31287.0436755578,"l":31030.8525725666,"c":31228.7420773317,"v":307781.4518041518,"t":1716631200}
+{"o":31228.7420773317,"h":31312.9411157227,"l":30973.6652506518,"c":30978.0950764917,"v":289300.1337118573,"t":1716634800}
+{"o":30978.0950764917,"h":31039.3282912758,"l":30801.4696415586,"c":30858.7450242965,"v":309703.1451540214,"t":1716638400}
+{"o":30858.7450242965,"h":30943.1474692907,"l":30623.7258293646,"c":30687.8518996738,"v":412776.1119037274,"t":1716642000}
+{"o":30687.8518996738,"h":30977.828905847,"l":30686.3770200733,"c":30907.9018329871,"v":314967.4942058125,"t":1716645600}
+{"o":30907.9018329871,"h":31016.5906896152,"l":30794.0688999243,"c":30846.5331874138,"v":358115.0200300355,"t":1716649200}
+{"o":30846.5331874138,"h":30875.7197580649,"l":30674.4931907427,"c":30689.0709543247,"v":329606.6002426443,"t":1716652800}
+{"o":30689.0709543247,"h":30824.6766913266,"l":30614.8930033444,"c":30624.2072060191,"v":333482.1969321315,"t":1716656400}
+{"o":30624.2072060191,"h":30763.881700555,"l":30575.2573436292,"c":30763.881700555,"v":337596.6427271495,"t":1716660000}
+{"o":30763.881700555,"h":30816.9171602387,"l":30649.0113669499,"c":30714.435203134,"v":402796.7717860515,"t":1716663600}
+{"o":30714.435203134,"h":30778.8089550281,"l":30591.468016681,"c":30677.8360441242,"v":334563.861305237,"t":1716667200}
+{"o":30677.8360441242,"h":30774.2952925513,"l":30670.1852735463,"c":30754.0598007325,"v":295928.6308404664,"t":1716670800}
+{"o":30754.0598007325,"h":30852.6313360311,"l":30689.1247513963,"c":30827.1564277575,"v":289689.1533415564,"t":1716674400}
+{"o":30827.1564277575,"h":30971.6112383107,"l":30825.1246895812,"c":30918.6703197213,"v":420423.1518473694,"t":1716678000}
+{"o":30918.6703197213,"h":30918.6703197213,"l":30774.3941729605,"c":30774.3941729605,"v":451240.7016293777,"t":1716681600}
+{"o":30774.3941729605,"h":30886.6782649434,"l":30596.9205181444,"c":30624.5686321568,"v":464922.8187338266,"t":1716685200}
+{"o":30624.5686321568,"h":30664.8215988718,"l":30308.2418209603,"c":30452.3182821431,"v":479387.0922518968,"t":1716688800}
+{"o":30452.3182821431,"h":30569.5436619114,"l":30269.4903400192,"c":30536.1591702279,"v":387579.5451102858,"t":1716692400}
+{"o":30536.1591702279,"h":30536.1591702279,"l":30311.9211691122,"c":30422.2396616665,"v":316338.0669430862,"t":1716696000}
+{"o":30422.2396616665,"h":30615.0783286492,"l":30298.1583738451,"c":30615.0783286492,"v":300620.7290750647,"t":1716699600}
+{"o":30615.0783286492,"h":30665.7083588811,"l":30465.7310011848,"c":30497.9748407412,"v":265192.1390714669,"t":1716703200}
+{"o":30497.9748407412,"h":30625.8707179993,"l":30235.5143728796,"c":30370.8021870421,"v":337464.8577485479,"t":1716706800}
+{"o":30370.8021870421,"h":30467.8345779517,"l":30103.9034576638,"c":30172.3246618491,"v":380417.9205843866,"t":1716710400}
+{"o":30172.3246618491,"h":30232.3284422769,"l":29791.7817103495,"c":29928.1026674126,"v":384941.4349545882,"t":1716714000}
+{"o":29928.1026674126,"h":30166.1314609127,"l":29927.8615450638,"c":30166.1314609127,"v":310313.4195246393,"t":1716717600}
+{"o":30166.1314609127,"h":30219.5694635772,"l":30001.9473437167,"c":30107.772423913,"v":322647.3001166646,"t":1716721200}
+{"o":30107.772423913,"h":30129.9619187275,"l":29929.2360054283,"c":30041.0022943768,"v":345235.3571972029,"t":1716724800}
+{"o":30041.0022943768,"h":30263.4573866712,"l":29985.317482088,"c":30263.4573866712,"v":303517.041142194,"t":1716728400}
+{"o":30263.4573866712,"h":30367.8021828065,"l":30084.1886923321,"c":30354.6256619598,"v":474481.2932680181,"t":1716732000}
+{"o":30354.6256619598,"h":30445.1774226251,"l":29831.2018851031,"c":29918.7400647498,"v":474285.3195642623,"t":1716735600}
+{"o":29918.7400647498,"h":30021.9093101847,"l":29795.731715046,"c":29942.1178961187,"v":428340.066516288,"t":1716739200}
+{"o":29942.1178961187,"h":29966.3442851681,"l":29705.5505867296,"c":29757.8615484059,"v":390100.1381489409,"t":1716742800}
+{"o":29757.8615484059,"h":29813.0229773766,"l":29584.570293217,"c":29713.647079056,"v":479113.8661335017,"t":1716746400}
+{"o":29713.647079056,"h":29883.986408395,"l":29669.4171614031,"c":29870.9512351885,"v":444940.052724136,"t":1716750000}
+{"o":29870.9512351885,"h":29894.7803760943,"l":29731.9996570236,"c":29771.1365914203,"v":483375.5763864859,"t":1716753600}
+{"o":29771.1365914203,"h":29987.4248843593,"l":29585.6925892507,"c":29987.4248843593,"v":646349.8273933697,"t":1716757200}
+{"o":29987.4248843593,"h":30150.4640623022,"l":29939.2584997818,"c":30054.5315662509,"v":804977.0958574087,"t":1716760800}
+{"o":30054.5315662509,"h":30087.7439199204,"l":29879.1577947426,"c":29992.1157395002,"v":535486.3248076272,"t":1716764400}
+{"o":29992.1157395002,"h":30505.066068241,"l":29986.1850125189,"c":30388.7969833105,"v":462658.4998381141,"t":1716768000}
+{"o":30388.7969833105,"h":30592.7250463448,"l":30284.2783582306,"c":30429.9153868352,"v":422429.2792348369,"t":1716771600}
+{"o":30429.9153868352,"h":30477.4709160915,"l":30118.1840409962,"c":30160.6149760402,"v":482255.1956029687,"t":1716775200}
+{"o":30160.6149760402,"h":30518.3900392907,"l":30131.2191563374,"c":30359.6805670193,"v":389775.8399532757,"t":1716778800}
+{"o":30359.6805670193,"h":30552.8026991583,"l":30356.8713185497,"c":30427.7400437974,"v":468116.8527806049,"t":1716782400}
+{"o":30427.7400437974,"h":30518.2673530302,"l":30098.0667180492,"c":30241.7193056518,"v":408504.7333576517,"t":1716786000}
+{"o":30241.7193056518,"h":30398.1523706747,"l":30218.183442652,"c":30218.3178947344,"v":379185.4957553837,"t":1716789600}
+{"o":30218.3178947344,"h":30404.5394867798,"l":30125.4102839914,"c":30397.8288790471,"v":363069.2008403222,"t":1716793200}
+{"o":30397.8288790471,"h":30606.4641561818,"l":30324.7406047862,"c":30381.0918099271,"v":400262.1756530204,"t":1716796800}
+{"o":30381.0918099271,"h":30490.6595681606,"l":30301.4454546273,"c":30449.855832367,"v":379538.3175423137,"t":1716800400}
+{"o":30449.855832367,"h":30554.5732509151,"l":30342.7925984601,"c":30552.0521425146,"v":385735.2427008951,"t":1716804000}
+{"o":30552.0521425146,"h":30844.6954418642,"l":30502.7379776581,"c":30773.109404671,"v":404305.5005227072,"t":1716807600}
+{"o":30773.109404671,"h":30851.014383443,"l":30610.6798664845,"c":30622.2104217315,"v":443174.4916148812,"t":1716811200}
+{"o":30622.2104217315,"h":31035.5773289613,"l":30622.2104217315,"c":30934.0977355772,"v":617009.9857116106,"t":1716814800}
+{"o":30934.0977355772,"h":31062.4943363716,"l":30770.2807942764,"c":31039.8741119554,"v":725979.31196291,"t":1716818400}
+{"o":31039.8741119554,"h":31467.060617744,"l":31000.7976544378,"c":31406.7484613345,"v":642450.7138251553,"t":1716822000}
+{"o":31406.7484613345,"h":31585.4706023365,"l":31304.2100766468,"c":31457.9340208886,"v":878847.0567323739,"t":1716825600}
+{"o":31457.9340208886,"h":31616.4665145116,"l":31418.1325740244,"c":31427.3577651197,"v":764077.5854058147,"t":1716829200}
+{"o":31427.3577651197,"h":31521.2907779576,"l":31234.8568499733,"c":31234.8568499733,"v":552068.9050556952,"t":1716832800}
+{"o":31234.8568499733,"h":31358.0948337747,"l":30651.8186949359,"c":30939.1468220239,"v":625247.8931347585,"t":1716836400}
+{"o":30939.1468220239,"h":31329.4778088681,"l":30913.239144566,"c":31304.6139630082,"v":544407.4734440402,"t":1716840000}
+{"o":31304.6139630082,"h":31414.2100877134,"l":31209.1044879484,"c":31299.4204099217,"v":405051.2124466087,"t":1716843600}
+{"o":31299.4204099217,"h":31599.4766029083,"l":31231.1476685023,"c":31413.7203645073,"v":514944.7745227813,"t":1716847200}
+{"o":31413.7203645073,"h":31438.6426019031,"l":31032.4680650683,"c":31223.1045322743,"v":443699.471327353,"t":1716850800}
+{"o":31223.1045322743,"h":31374.39231952,"l":31075.8187379502,"c":31167.1063784951,"v":543973.3092351152,"t":1716854400}
+{"o":31167.1063784951,"h":31573.875121728,"l":30825.7608576704,"c":30869.0407177458,"v":581521.5503827685,"t":1716858000}
+{"o":30869.0407177458,"h":31097.0572044587,"l":30608.5262636358,"c":30998.2092030252,"v":595654.1276157729,"t":1716861600}
+{"o":30998.2092030252,"h":31065.9188534305,"l":30497.3916511186,"c":30698.1191041379,"v":414485.1485403343,"t":1716865200}
+{"o":30698.1191041379,"h":30763.0168928507,"l":30291.9270147369,"c":30398.2841653475,"v":438146.3950587866,"t":1716868800}
+{"o":30398.2841653475,"h":30639.8539698821,"l":30317.5982039241,"c":30618.6437901756,"v":363159.0159614558,"t":1716872400}
+{"o":30618.6437901756,"h":30708.3323242885,"l":30472.8891226358,"c":30604.7506261813,"v":325264.7462858079,"t":1716876000}
+{"o":30604.7506261813,"h":30653.2881576994,"l":30418.7372873433,"c":30494.8613086476,"v":332157.0188325117,"t":1716879600}
+{"o":30494.8613086476,"h":30845.5422285085,"l":30446.2952399851,"c":30770.4592818467,"v":461849.7012363618,"t":1716883200}
+{"o":30770.4592818467,"h":30879.5507220019,"l":30663.7372903634,"c":30808.4696370582,"v":417990.827382557,"t":1716886800}
+{"o":30808.4696370582,"h":31248.9537984347,"l":30788.809276248,"c":31125.0017646705,"v":504771.3019811813,"t":1716890400}
+{"o":31125.0017646705,"h":31223.5592273476,"l":30938.2824134531,"c":31185.7118879224,"v":486866.689814307,"t":1716894000}
+{"o":31185.7118879224,"h":31545.9078312453,"l":31099.0595533118,"c":31429.772750277,"v":541761.4298237904,"t":1716897600}
+{"o":31429.772750277,"h":31787.1295951783,"l":31088.0323995053,"c":31149.8428185309,"v":787314.5328258504,"t":1716901200}
+{"o":31149.8428185309,"h":31582.7052950612,"l":30688.5381831731,"c":30954.2090560559,"v":799108.8207008693,"t":1716904800}
+{"o":30954.2090560559,"h":31045.5534851993,"l":30546.3657990293,"c":30884.6852035815,"v":726830.8736425427,"t":1716908400}
+{"o":30884.6852035815,"h":30958.3338861546,"l":30485.8679814512,"c":30627.0364389552,"v":614441.9829120445,"t":1716912000}
+{"o":30627.0364389552,"h":30811.9752378079,"l":30560.2030353474,"c":30646.2424091675,"v":517202.9580254268,"t":1716915600}
+{"o":30646.2424091675,"h":30842.0873795713,"l":30501.4340754222,"c":30777.6686466224,"v":570069.8187788189,"t":1716919200}
+{"o":30777.6686466224,"h":31345.9603909023,"l":30755.835508658,"c":31278.8999998875,"v":552263.9351882556,"t":1716922800}
+{"o":31278.8999998875,"h":31336.3052413775,"l":31078.042641848,"c":31138.9271920027,"v":480031.9473064487,"t":1716926400}
+{"o":31138.9271920027,"h":31185.0880608984,"l":30982.6843449271,"c":30995.6834174471,"v":466444.8621646862,"t":1716930000}
+{"o":30995.6834174471,"h":31167.9930623379,"l":30990.0389768271,"c":31026.8840905765,"v":636626.9433093424,"t":1716933600}
+{"o":31026.8840905765,"h":31090.8301092885,"l":30899.7201852115,"c":30967.327386211,"v":494367.679787388,"t":1716937200}
+{"o":30967.327386211,"h":31046.9947933057,"l":30839.2692874578,"c":30929.5839125017,"v":724745.8347194399,"t":1716940800}
+{"o":30929.5839125017,"h":31006.5768402815,"l":30740.085808441,"c":30853.2456197866,"v":578953.1381059369,"t":1716944400}
+{"o":30853.2456197866,"h":31171.8105785911,"l":30825.1658436845,"c":31128.2587113918,"v":579668.906313007,"t":1716948000}
+{"o":31128.2587113918,"h":31664.8281447212,"l":31128.2511631194,"c":31622.6727134834,"v":686058.3080379176,"t":1716951600}
+{"o":31622.6727134834,"h":31747.3664076401,"l":31513.3060819164,"c":31587.1381511019,"v":570126.7865579466,"t":1716955200}
+{"o":31587.1381511019,"h":31589.0426419149,"l":31436.6131559273,"c":31563.4106172353,"v":478384.3623732379,"t":1716958800}
+{"o":31563.4106172353,"h":31904.3616343366,"l":31530.4416152015,"c":31767.9071276635,"v":477165.1210577654,"t":1716962400}
+{"o":31767.9071276635,"h":31800.3413576529,"l":31354.344681906,"c":31354.344681906,"v":540876.3881763527,"t":1716966000}
+{"o":31354.344681906,"h":31389.8717734607,"l":30869.0292559266,"c":31021.4774426691,"v":588716.0706654944,"t":1716969600}
+{"o":31021.4774426691,"h":31147.518247622,"l":30763.2615379614,"c":31001.9904741936,"v":465124.5464971043,"t":1716973200}
+{"o":31001.9904741936,"h":31241.8418785885,"l":30939.4632343977,"c":31225.633584213,"v":403271.0832375563,"t":1716976800}
+{"o":31225.633584213,"h":31246.8963572512,"l":30877.8477369232,"c":30887.2338744239,"v":378567.7357695451,"t":1716980400}
+{"o":30887.2338744239,"h":31058.4910262762,"l":30686.1778673329,"c":30984.9558898775,"v":504363.8146249764,"t":1716984000}
+{"o":30984.9558898775,"h":31183.7452968943,"l":30811.1666526005,"c":30971.1340950173,"v":656077.7165502956,"t":1716987600}
+{"o":30971.1340950173,"h":31133.8719890625,"l":30526.2707429578,"c":31084.260546676,"v":683867.51810726,"t":1716991200}
+{"o":31084.260546676,"h":31174.7516037074,"l":30888.6034106525,"c":30949.7021522436,"v":542816.3179197045,"t":1716994800}
+{"o":30949.7021522436,"h":31525.1077083601,"l":30766.3240865456,"c":31474.2009681277,"v":717032.637340873,"t":1716998400}
+{"o":31474.2009681277,"h":31488.1069299317,"l":31035.9244502345,"c":31249.9084526542,"v":661280.8442138484,"t":1717002000}
+{"o":31249.9084526542,"h":31390.8018753626,"l":30935.5540797723,"c":31110.6997784364,"v":585897.136549382,"t":1717005600}
+{"o":31110.6997784364,"h":31465.4367425616,"l":31068.4238815226,"c":31084.3886424608,"v":474921.676583337,"t":1717009200}
+{"o":31084.3886424608,"h":31145.6678158628,"l":30950.6261996688,"c":31018.3563785914,"v":464708.9788414778,"t":1717012800}
+{"o":31018.3563785914,"h":31168.4498294202,"l":30813.2462976857,"c":31088.5650596492,"v":579621.7069885532,"t":1717016400}
+{"o":31088.5650596492,"h":31179.6502073131,"l":30956.7330865899,"c":31138.882279222,"v":460477.3651413263,"t":1717020000}
+{"o":31138.882279222,"h":31152.3366785333,"l":30840.6961159106,"c":30879.7643669724,"v":459946.7324209263,"t":1717023600}
+{"o":30879.7643669724,"h":31076.5236270701,"l":30817.4852696905,"c":30857.7720962784,"v":642228.2921264534,"t":1717027200}
+{"o":30857.7720962784,"h":30952.8937914521,"l":30791.0309852044,"c":30905.6416317657,"v":567268.8679397671,"t":1717030800}
+{"o":30905.6416317657,"h":31367.332889591,"l":30891.0562133198,"c":31190.31090254,"v":416028.1633942823,"t":1717034400}
+{"o":31190.31090254,"h":31253.9481608162,"l":31079.1873397728,"c":31189.1421380057,"v":339013.6842303451,"t":1717038000}
+{"o":31189.1421380057,"h":31359.0972723877,"l":31087.9691871075,"c":31210.8629545406,"v":347220.1065239969,"t":1717041600}
+{"o":31210.8629545406,"h":31212.3036619676,"l":30885.2552974098,"c":30964.2400903452,"v":374382.6241597364,"t":1717045200}
+{"o":30964.2400903452,"h":30964.4707686324,"l":30477.7414834976,"c":30491.8483172887,"v":548315.2014698004,"t":1717048800}
+{"o":30491.8483172887,"h":30584.5309488331,"l":30165.3751782942,"c":30290.0253003896,"v":552030.1273639337,"t":1717052400}
+{"o":30290.0253003896,"h":30409.9473561425,"l":30014.2216261856,"c":30383.7970480153,"v":476385.3988829487,"t":1717056000}
+{"o":30383.7970480153,"h":30446.6077846381,"l":30226.7435941365,"c":30445.0088286607,"v":350535.6505337653,"t":1717059600}
+{"o":30445.0088286607,"h":30684.6488026638,"l":30299.118124605,"c":30606.1338174543,"v":397870.8443032852,"t":1717063200}
+{"o":30606.1338174543,"h":30708.4955730653,"l":30502.9057714052,"c":30510.8564438992,"v":373766.4402412153,"t":1717066800}
+{"o":30510.8564438992,"h":30803.0062312059,"l":30486.501078559,"c":30763.5581540094,"v":402419.8087822672,"t":1717070400}
+{"o":30763.5581540094,"h":30985.6002907355,"l":30672.6236943536,"c":30875.1247935332,"v":506581.4239534184,"t":1717074000}
+{"o":30875.1247935332,"h":31154.4645276114,"l":30857.0853218117,"c":30857.0853218117,"v":499571.655607031,"t":1717077600}
+{"o":30857.0853218117,"h":31025.90569525,"l":30739.9523689169,"c":30933.7479729973,"v":487096.1472631437,"t":1717081200}
+{"o":30933.7479729973,"h":31205.2499321633,"l":30885.8550928019,"c":31177.9823477984,"v":539754.3171135589,"t":1717084800}
+{"o":31177.9823477984,"h":31685.3914988125,"l":31103.5071745722,"c":31489.3761108011,"v":536636.1681515732,"t":1717088400}
+{"o":31489.3761108011,"h":31559.616559763,"l":31299.923632997,"c":31373.424323294,"v":472059.3728005576,"t":1717092000}
+{"o":31373.424323294,"h":31377.8688606354,"l":30847.316919432,"c":30940.9871810408,"v":463154.999444203,"t":1717095600}
+{"o":30940.9871810408,"h":30940.9871810408,"l":30533.9120839993,"c":30732.1107831773,"v":551543.5011942424,"t":1717099200}
+{"o":30732.1107831773,"h":30755.955766297,"l":30447.0781149893,"c":30642.2104555408,"v":688725.6760591296,"t":1717102800}
+{"o":30642.2104555408,"h":30705.2060024897,"l":30558.1107670808,"c":30705.2060024897,"v":513619.4215890687,"t":1717106400}
+{"o":30705.2060024897,"h":30790.6188025843,"l":30639.9035786956,"c":30653.5764683075,"v":444941.3674398527,"t":1717110000}
+{"o":30653.5764683075,"h":30675.4204336743,"l":30412.7808588044,"c":30585.0393916643,"v":433285.0906440957,"t":1717113600}
+{"o":30585.0393916643,"h":30761.0759654733,"l":30519.8486001474,"c":30525.8048618076,"v":354981.4369034944,"t":1717117200}
+{"o":30525.8048618076,"h":30764.2894777318,"l":30525.6273071756,"c":30678.226585733,"v":333599.0021749467,"t":1717120800}
+{"o":30678.226585733,"h":30761.3458581478,"l":30639.1737887046,"c":30724.5005342565,"v":299637.7372481023,"t":1717124400}
+{"o":30724.5005342565,"h":30796.3793252603,"l":30656.5625996491,"c":30689.260253273,"v":319798.718380475,"t":1717128000}
+{"o":30689.260253273,"h":30689.6177700349,"l":30303.0500566012,"c":30475.8484200244,"v":377761.0561334004,"t":1717131600}
+{"o":30475.8484200244,"h":30618.2223310384,"l":30416.4876641764,"c":30478.1699870813,"v":283531.8795868108,"t":1717135200}
+{"o":30478.1699870813,"h":30620.9937049353,"l":30468.694651152,"c":30593.7935576491,"v":258240.3128705029,"t":1717138800}
+{"o":30593.7935576491,"h":30731.1935614478,"l":30581.0461778933,"c":30678.7779113202,"v":268927.4861207698,"t":1717142400}
+{"o":30678.7779113202,"h":30702.814168712,"l":30504.6482520924,"c":30644.9952556546,"v":443222.7171733516,"t":1717146000}
+{"o":30644.9952556546,"h":30791.0986441253,"l":30608.5901112102,"c":30768.3738348399,"v":319674.3991582179,"t":1717149600}
+{"o":30768.3738348399,"h":31020.9150480029,"l":30739.7101110328,"c":30974.7331267471,"v":320850.1142117006,"t":1717153200}
+{"o":30974.7331267471,"h":31378.0852936963,"l":30928.7259324727,"c":31133.2855051806,"v":517505.0524229971,"t":1717156800}
+{"o":31133.2855051806,"h":31303.168601972,"l":30722.4738593444,"c":30746.8196180965,"v":487930.1706213247,"t":1717160400}
+{"o":30746.8196180965,"h":30746.8196180965,"l":30424.9656516233,"c":30587.0607759166,"v":634313.0549206227,"t":1717164000}
+{"o":30587.0607759166,"h":30636.679268326,"l":30240.8316866484,"c":30243.1372011777,"v":483517.6975166055,"t":1717167600}
+{"o":30243.1372011777,"h":30442.9175638648,"l":30092.6146129777,"c":30418.7220553323,"v":588336.1059926741,"t":1717171200}
+{"o":30418.7220553323,"h":30500.8829169505,"l":30354.5601989939,"c":30478.9862183718,"v":392348.394815911,"t":1717174800}
+{"o":30478.9862183718,"h":30514.5332743844,"l":30335.9907830129,"c":30449.6597476858,"v":341433.6502177633,"t":1717178400}
+{"o":30449.6597476858,"h":30631.2479927855,"l":30405.8144410888,"c":30537.5682162424,"v":399747.0478593303,"t":1717182000}
+{"o":30537.5682162424,"h":30614.5686645667,"l":30464.9340910763,"c":30578.9222921829,"v":416800.7516183474,"t":1717185600}
+{"o":30578.9222921829,"h":30647.929131882,"l":30537.9457829154,"c":30550.3883117594,"v":402638.0078147276,"t":1717189200}
+{"o":30550.3883117594,"h":30598.8607440523,"l":30490.0495114081,"c":30510.7543181234,"v":317007.1512909143,"t":1717192800}
+{"o":30510.7543181234,"h":30519.9827988467,"l":30302.2988478319,"c":30393.0996202337,"v":388296.2799840823,"t":1717196400}
+{"o":30393.0996202337,"h":30668.1912138979,"l":30393.0996202337,"c":30627.1421010769,"v":379700.9160300826,"t":1717200000}
+{"o":30627.1421010769,"h":30672.281018194,"l":30523.4583822191,"c":30615.1867748046,"v":341883.5457760004,"t":1717203600}
+{"o":30615.1867748046,"h":30761.6167137126,"l":30600.6567521037,"c":30761.6167137126,"v":316333.9339301481,"t":1717207200}
+{"o":30761.6167137126,"h":30800.8468695682,"l":30658.0594065092,"c":30683.5305142989,"v":299235.5768574549,"t":1717210800}
+{"o":30683.5305142989,"h":30738.7743681441,"l":30602.9720253909,"c":30719.7691507161,"v":311489.5283976072,"t":1717214400}
+{"o":30719.7691507161,"h":30727.652131046,"l":30615.466987299,"c":30674.7735012077,"v":313092.5579566528,"t":1717218000}
+{"o":30674.7735012077,"h":30694.9153105196,"l":30629.4351430359,"c":30680.7407984564,"v":292523.5580578779,"t":1717221600}
+{"o":30680.7407984564,"h":30697.3060295888,"l":30564.3454814581,"c":30617.4754824842,"v":299595.681308733,"t":1717225200}
+{"o":30617.4754824842,"h":30735.9256388327,"l":30607.9933980291,"c":30697.6338689102,"v":300160.9789945339,"t":1717228800}
+{"o":30697.6338689102,"h":30724.1767617348,"l":30637.0655608742,"c":30647.1896372176,"v":273210.8442297212,"t":1717232400}
+{"o":30647.1896372176,"h":30694.5329165918,"l":30592.7677043225,"c":30593.3190641335,"v":244550.634710077,"t":1717236000}
+{"o":30593.3190641335,"h":30648.2162653106,"l":30571.0162795319,"c":30646.7280331851,"v":268823.7911723626,"t":1717239600}
+{"o":30646.7280331851,"h":30720.4058805076,"l":30616.4014575748,"c":30625.2344487756,"v":245933.9192164887,"t":1717243200}
+{"o":30625.2344487756,"h":30719.8834270661,"l":30620.4741278723,"c":30684.7986853568,"v":324093.2965878564,"t":1717246800}
+{"o":30684.7986853568,"h":30778.4876358229,"l":30656.1267895855,"c":30742.6146773207,"v":519405.0005172889,"t":1717250400}
+{"o":30742.6146773207,"h":30830.5732079863,"l":30711.282204186,"c":30711.282204186,"v":405388.5566629814,"t":1717254000}
+{"o":30711.282204186,"h":30747.6389293335,"l":30639.4928403065,"c":30684.9690308346,"v":374247.0382224679,"t":1717257600}
+{"o":30684.9690308346,"h":30740.9405490366,"l":30636.7874006778,"c":30736.4165151159,"v":391403.6952867469,"t":1717261200}
+{"o":30736.4165151159,"h":30752.8107841301,"l":30667.2775235371,"c":30720.0963817809,"v":389064.405875512,"t":1717264800}
+{"o":30720.0963817809,"h":30766.3741576705,"l":30678.2358453587,"c":30734.255227638,"v":469799.3521991915,"t":1717268400}
+{"o":30734.255227638,"h":30796.1337668428,"l":30681.4115222447,"c":30717.8358915177,"v":426843.9863103579,"t":1717272000}
+{"o":30717.8358915177,"h":30725.4659597741,"l":30622.9676856632,"c":30651.8314716699,"v":441371.3228989667,"t":1717275600}
+{"o":30651.8314716699,"h":30698.7017732739,"l":30587.9104807912,"c":30608.9797759964,"v":401930.8881886487,"t":1717279200}
+{"o":30608.9797759964,"h":30641.7255787259,"l":30409.0673038905,"c":30497.4608863536,"v":416759.4533875772,"t":1717282800}
+{"o":30497.4608863536,"h":30634.0315031636,"l":30460.0721976222,"c":30609.5177193582,"v":333194.0541607232,"t":1717286400}
+{"o":30609.5177193582,"h":30678.5674699529,"l":30542.6388977475,"c":30551.8149579495,"v":426618.5365620387,"t":1717290000}
+{"o":30551.8149579495,"h":30611.4234683312,"l":30376.9032141862,"c":30436.6432785982,"v":467145.9670046358,"t":1717293600}
+{"o":30436.6432785982,"h":30525.4402337053,"l":30411.5745839383,"c":30505.3233645173,"v":399208.4091696605,"t":1717297200}
+{"o":30505.3233645173,"h":30525.3336617448,"l":30428.2598241099,"c":30453.1146123201,"v":344714.2184453392,"t":1717300800}
+{"o":30453.1146123201,"h":30519.2766430406,"l":30453.1146123201,"c":30482.205712723,"v":283611.6201311241,"t":1717304400}
+{"o":30482.205712723,"h":30579.8650997063,"l":30477.7773325521,"c":30516.88048807,"v":291298.6492993078,"t":1717308000}
+{"o":30516.88048807,"h":30534.6801964953,"l":30278.6566211734,"c":30294.3900971461,"v":323597.5054657824,"t":1717311600}
+{"o":30294.3900971461,"h":30390.9803127516,"l":30273.935404429,"c":30332.225643007,"v":249761.2970018518,"t":1717315200}
+{"o":30332.225643007,"h":30365.6732962004,"l":30138.6562230318,"c":30216.5238472178,"v":315851.52344294,"t":1717318800}
+{"o":30216.5238472178,"h":30240.0446701905,"l":30094.520004148,"c":30219.5669894093,"v":258167.129785316,"t":1717322400}
+{"o":30219.5669894093,"h":30514.9166349475,"l":30138.8683962135,"c":30492.1979085913,"v":307612.9173192701,"t":1717326000}
+{"o":30492.1979085913,"h":30529.7772724726,"l":30278.8479831903,"c":30295.6747321288,"v":307156.9753788867,"t":1717329600}
+{"o":30295.6747321288,"h":30462.2608886128,"l":30221.1949800312,"c":30412.1114182397,"v":300100.8353424394,"t":1717333200}
+{"o":30412.1114182397,"h":30466.0918777834,"l":30252.1392628511,"c":30406.5306432563,"v":434316.9496748771,"t":1717336800}
+{"o":30406.5306432563,"h":30410.4146835885,"l":30261.1092784792,"c":30327.1477948506,"v":505215.0257516516,"t":1717340400}
+{"o":30327.1477948506,"h":30353.9188623172,"l":30112.2404385016,"c":30197.4141812586,"v":452344.6610434594,"t":1717344000}
+{"o":30197.4141812586,"h":30198.8416493218,"l":29787.6872631346,"c":29787.6872631346,"v":470888.4794855536,"t":1717347600}
+{"o":29787.6872631346,"h":29990.2258873459,"l":29613.1690781058,"c":29937.488592062,"v":541097.5184860176,"t":1717351200}
+{"o":29937.488592062,"h":29991.157243266,"l":29776.8686623086,"c":29960.9054108207,"v":425511.2331402377,"t":1717354800}
+{"o":29960.9054108207,"h":29973.6721586337,"l":29678.3770172116,"c":29961.6354818554,"v":427249.8397509778,"t":1717358400}
+{"o":29961.6354818554,"h":29994.6124605558,"l":29859.4666301327,"c":29859.4666301327,"v":599897.2490057164,"t":1717362000}
+{"o":29859.4666301327,"h":30028.3758545153,"l":29835.5799197428,"c":29984.6355776542,"v":410476.374473982,"t":1717365600}
+{"o":29984.6355776542,"h":30052.0546150352,"l":29953.1244542175,"c":29953.1244542175,"v":348847.4902370573,"t":1717369200}
+{"o":29953.1244542175,"h":30017.6734920526,"l":29687.704970264,"c":29830.815712186,"v":767653.3715931363,"t":1717372800}
+{"o":29830.815712186,"h":30274.8961261353,"l":29821.5795247884,"c":30216.2937364458,"v":690241.7082569071,"t":1717376400}
+{"o":30216.2937364458,"h":30328.6284085335,"l":30089.0218800708,"c":30128.0628881107,"v":442529.0861215239,"t":1717380000}
+{"o":30128.0628881107,"h":30150.6299552646,"l":29947.3343118144,"c":30058.5846389441,"v":415105.627191045,"t":1717383600}
+{"o":30058.5846389441,"h":30141.4509739336,"l":29883.755188616,"c":30069.5580364835,"v":456775.9731995396,"t":1717387200}
+{"o":30069.5580364835,"h":30332.5045860329,"l":30068.1808549889,"c":30231.8530306215,"v":437125.5161000013,"t":1717390800}
+{"o":30231.8530306215,"h":30435.4359628682,"l":30173.7797384379,"c":30379.4453468997,"v":429066.9935292059,"t":1717394400}
+{"o":30379.4453468997,"h":30444.5344015803,"l":30233.975035322,"c":30364.6773849497,"v":393245.1740097224,"t":1717398000}
+{"o":30364.6773849497,"h":30655.5400641044,"l":30338.8903866165,"c":30443.1660322614,"v":431340.5256820207,"t":1717401600}
+{"o":30443.1660322614,"h":30462.1004611782,"l":30263.5630656142,"c":30335.3255451393,"v":340037.3250447389,"t":1717405200}
+{"o":30335.3255451393,"h":30459.2440017809,"l":30255.3181845139,"c":30280.7764491858,"v":373070.1952257201,"t":1717408800}
+{"o":30280.7764491858,"h":30388.0044710435,"l":30221.7528910891,"c":30263.397991903,"v":371553.3883444267,"t":1717412400}
+{"o":30263.397991903,"h":30614.8408985884,"l":30263.397991903,"c":30606.4061738944,"v":436518.6259663201,"t":1717416000}
+{"o":30606.4061738944,"h":30722.5448803093,"l":30519.1490203161,"c":30538.4799234715,"v":571068.6343963665,"t":1717419600}
+{"o":30538.4799234715,"h":30610.0296022456,"l":29949.3211411104,"c":30014.6509326549,"v":690643.6352480756,"t":1717423200}
+{"o":30014.6509326549,"h":30348.1196054831,"l":29997.8112846496,"c":30262.8206787173,"v":637487.5190998313,"t":1717426800}
+{"o":30262.8206787173,"h":30287.9715221643,"l":30048.7574305364,"c":30162.4267153367,"v":492997.0549781322,"t":1717430400}
+{"o":30162.4267153367,"h":30466.78909934,"l":30070.0210282666,"c":30352.8970706047,"v":514183.4278307747,"t":1717434000}
+{"o":30352.8970706047,"h":30517.7542785855,"l":30297.568296726,"c":30513.5028110337,"v":447822.0723426009,"t":1717437600}
+{"o":30513.5028110337,"h":30661.6299921095,"l":30446.8894494447,"c":30661.6299921095,"v":517487.6531235682,"t":1717441200}
+{"o":27799.0398095131,"h":28128.3235164707,"l":27258.4480575557,"c":27799.0398095131,"v":576831.4452435754,"t":1710244800}
+{"o":27799.0398095131,"h":27902.6718602402,"l":27431.2587089086,"c":27610.2708660793,"v":585215.9898516474,"t":1710248400}
+{"o":27610.2708660793,"h":27911.2625153323,"l":27182.2151586969,"c":27384.478148569,"v":711903.8501160954,"t":1710252000}
+{"o":27384.478148569,"h":27896.1687059842,"l":27067.3224763693,"c":27604.6188754126,"v":808291.7255525037,"t":1710255600}
+{"o":27604.6188754126,"h":27722.5455945523,"l":26758.3799651386,"c":26871.231552299,"v":894796.4497715706,"t":1710259200}
+{"o":26871.231552299,"h":27629.3479982797,"l":19961.9980524434,"c":27074.360713251,"v":1311738.036547024,"t":1710262800}
+{"o":27074.360713251,"h":27659.9160758207,"l":27001.0410916462,"c":27445.9591734913,"v":587396.0187453832,"t":1710266400}
+{"o":27445.9591734913,"h":27581.4090462218,"l":26351.8918914972,"c":27554.8010215712,"v":463689.6904060871,"t":1710270000}
+{"o":27554.8010215712,"h":27560.1522885455,"l":27137.9319897188,"c":27257.9475945891,"v":667559.618862602,"t":1710273600}
+{"o":27257.9475945891,"h":27307.5453635874,"l":27017.3711720933,"c":27098.2991586539,"v":480155.9150995055,"t":1710277200}
+{"o":27098.2991586539,"h":27316.7621869802,"l":27007.8371771834,"c":27257.1158363925,"v":433795.7917132039,"t":1710280800}
+{"o":27257.1158363925,"h":27783.1285972605,"l":27168.401552986,"c":27754.1149536117,"v":437282.6539389849,"t":1710284400}
+{"o":27754.1149536117,"h":27855.3774967299,"l":27457.4866546108,"c":27482.8380324748,"v":490010.8515577398,"t":1710288000}
+{"o":27482.8380324748,"h":27740.8585941061,"l":27178.1357582424,"c":27625.4029919981,"v":552198.3318538432,"t":1710291600}
+{"o":27625.4029919981,"h":27668.1865383091,"l":27437.5300940783,"c":27537.5818597801,"v":357506.2448080452,"t":1710295200}
+{"o":27537.5818597801,"h":27588.6208706364,"l":27333.4095894801,"c":27436.4822723699,"v":356321.7499047002,"t":1710298800}
+{"o":27436.4822723699,"h":27620.145468046,"l":27329.9401149704,"c":27559.0908940229,"v":338411.2143263583,"t":1710302400}
+{"o":27559.0908940229,"h":28122.5977122674,"l":27448.804342081,"c":27872.2588766288,"v":575339.2269290753,"t":1710306000}
+{"o":27872.2588766288,"h":28100.7580081125,"l":27827.8999439878,"c":28021.4168420516,"v":268233.2712793064,"t":1710309600}
+{"o":28021.4168420516,"h":28102.6384440176,"l":27628.6379599465,"c":27713.5909381281,"v":343992.9368358728,"t":1710313200}
+{"o":27713.5909381281,"h":28143.1780430626,"l":27661.9185345834,"c":28003.3460530769,"v":370096.3206471722,"t":1710316800}
+{"o":28003.3460530769,"h":28133.979684748,"l":27847.9554681345,"c":27948.6299924083,"v":295902.7739445415,"t":1710320400}
+{"o":27948.6299924083,"h":28073.8242832551,"l":27777.9204269382,"c":28060.2490116126,"v":324416.8039224151,"t":1710324000}
+{"o":28060.2490116126,"h":28431.2539849372,"l":27938.8704403011,"c":28264.2404973104,"v":346400.3957249392,"t":1710327600}
+{"o":28264.2404973104,"h":28835.469932503,"l":27960.6069914352,"c":28093.5113246944,"v":444178.9061251834,"t":1710331200}
+{"o":28093.5113246944,"h":28263.3866404791,"l":27575.9574335503,"c":27801.0622809453,"v":520815.1772395439,"t":1710334800}
+{"o":27801.0622809453,"h":28537.2584397386,"l":27751.2662775081,"c":28512.0347204201,"v":567139.1723865643,"t":1710338400}
+{"o":28512.0347204201,"h":29325.4479791092,"l":28324.362138803,"c":28910.823455535,"v":795906.7907654608,"t":1710342000}
+{"o":28910.823455535,"h":29104.1912852912,"l":28263.9270724029,"c":29076.2632622211,"v":745094.4603243,"t":1710345600}
+{"o":29076.2632622211,"h":29354.8744874371,"l":28934.6018082123,"c":29260.5226190819,"v":679688.7543085123,"t":1710349200}
+{"o":29260.5226190819,"h":29772.1112388715,"l":29148.5639544317,"c":29638.6342410642,"v":636650.7291766945,"t":1710352800}
+{"o":29638.6342410642,"h":29760.6675870878,"l":29327.8443658216,"c":29609.8680918228,"v":523182.3048665748,"t":1710356400}
+{"o":29609.8680918228,"h":29800.1139568571,"l":28635.0862225148,"c":29371.399765385,"v":515883.0131310647,"t":1710360000}
+{"o":29371.399765385,"h":30991.6061796746,"l":29306.2343249741,"c":30373.787865814,"v":687667.6542300456,"t":1710363600}
+{"o":30373.787865814,"h":30460.3822976931,"l":29328.8335844251,"c":30036.4233920103,"v":690764.6221530021,"t":1710367200}
+{"o":30036.4233920103,"h":30416.8841676263,"l":29922.5227981618,"c":30111.9334527508,"v":511260.9756710138,"t":1710370800}
+{"o":30111.9334527508,"h":31128.9378183116,"l":29954.5839808333,"c":30837.7646115462,"v":658453.1287319491,"t":1710374400}
+{"o":30837.7646115462,"h":31036.9660733896,"l":30144.1814635823,"c":30591.9147628687,"v":653943.7588887117,"t":1710378000}
+{"o":30591.9147628687,"h":30951.6591302518,"l":28317.4946143625,"c":30468.0985905713,"v":629596.5419333003,"t":1710381600}
+{"o":30468.0985905713,"h":30959.6422466376,"l":30279.9587302038,"c":30801.8660273801,"v":605251.711557645,"t":1710385200}
+{"o":30801.8660273801,"h":30801.8660273801,"l":30479.6091628622,"c":30596.871705598,"v":484141.3927305382,"t":1710388800}
+{"o":30596.871705598,"h":31003.5808814798,"l":30372.998918018,"c":30645.4537843106,"v":513217.9880899508,"t":1710392400}
+{"o":30645.4537843106,"h":31311.7817418572,"l":30564.1951134193,"c":31076.9515998203,"v":527958.7071710653,"t":1710396000}
+{"o":31076.9515998203,"h":31237.9874993908,"l":30639.4254739668,"c":30944.2808114997,"v":509588.1959115748,"t":1710399600}
+{"o":30944.2808114997,"h":31136.6519587644,"l":30887.4089272044,"c":31105.0675951419,"v":518407.2566206808,"t":1710403200}
+{"o":31105.0675951419,"h":32154.1918978072,"l":31043.3445569705,"c":31665.031174631,"v":677946.8436213429,"t":1710406800}
+{"o":31665.031174631,"h":32045.2391750122,"l":30361.5902084704,"c":31817.9092352756,"v":740483.6547850412,"t":1710410400}
+{"o":31817.9092352756,"h":31891.7864432657,"l":30961.2757894888,"c":31814.7576318812,"v":670932.0269080495,"t":1710414000}
+{"o":31814.7576318812,"h":31946.6494915948,"l":31137.037951466,"c":31638.3928140763,"v":623651.3904310714,"t":1710417600}
+{"o":31638.3928140763,"h":31727.7184696953,"l":29452.4761368923,"c":30550.7451900278,"v":923608.6340091126,"t":1710421200}
+{"o":30550.7451900278,"h":31435.3955611455,"l":30427.5440634472,"c":30967.6644552931,"v":942148.8872367739,"t":1710424800}
+{"o":30967.6644552931,"h":31587.8385868372,"l":30288.5884885496,"c":30746.2064019523,"v":1115801.2472163432,"t":1710428400}
+{"o":30746.2064019523,"h":31696.8236520337,"l":30107.4337784375,"c":31129.1547898087,"v":1086616.4173447411,"t":1710432000}
+{"o":31129.1547898087,"h":31475.7055890592,"l":30760.6204626866,"c":30800.289116447,"v":796983.8786758976,"t":1710435600}
+{"o":30800.289116447,"h":30871.8299439519,"l":29763.1792239879,"c":30290.4258525302,"v":836894.8168180292,"t":1710439200}
+{"o":30290.4258525302,"h":30753.4808860116,"l":29259.2011272773,"c":29792.622838612,"v":1159190.3490875922,"t":1710442800}
+{"o":29792.622838612,"h":31053.0495607495,"l":29755.6412436399,"c":30897.3527786653,"v":731077.5022154675,"t":1710446400}
+{"o":30897.3527786653,"h":31217.8925154271,"l":30741.4384409213,"c":31024.5311427335,"v":572212.2952224625,"t":1710450000}
+{"o":31024.5311427335,"h":31908.4309556082,"l":31023.5801483452,"c":31695.616249885,"v":722860.4354238115,"t":1710453600}
+{"o":31695.616249885,"h":32738.9863974763,"l":31666.880291717,"c":32319.4021491288,"v":678287.3176929227,"t":1710457200}
+{"o":32319.4021491288,"h":32995.0234580328,"l":32319.4021491288,"c":32995.0234580328,"v":750346.2511375337,"t":1710460800}
+{"o":32995.0234580328,"h":33994.1016602765,"l":32995.0234580328,"c":33749.7976453951,"v":947727.0353153372,"t":1710464400}
+{"o":33749.7976453951,"h":34067.8003726783,"l":32251.401841799,"c":32943.1257816385,"v":1235718.7734081619,"t":1710468000}
+{"o":32943.1257816385,"h":33422.4260662397,"l":31331.4337460595,"c":32312.766494402,"v":1555558.949822363,"t":1710471600}
+{"o":32312.766494402,"h":32950.9175686082,"l":31602.3520776116,"c":31820.9230909618,"v":1234046.6366234801,"t":1710475200}
+{"o":31820.9230909618,"h":32819.132139228,"l":31720.9068267198,"c":31986.7961326371,"v":1062481.2092934276,"t":1710478800}
+{"o":31986.7961326371,"h":33390.6774847663,"l":31816.6164736747,"c":32912.0083211494,"v":1063076.5206620323,"t":1710482400}
+{"o":32912.0083211494,"h":32993.9813480643,"l":31761.2377367763,"c":32319.6235049566,"v":782077.3198151514,"t":1710486000}
+{"o":32319.6235049566,"h":32523.6328726263,"l":30686.1270728379,"c":30715.8749156028,"v":1282539.6801984503,"t":1710489600}
+{"o":30715.8749156028,"h":31960.1560839048,"l":30237.8963231809,"c":31799.699942193,"v":1661394.2274254053,"t":1710493200}
+{"o":31799.699942193,"h":31799.699942193,"l":31142.0970804063,"c":31204.6902804335,"v":1023700.1454514032,"t":1710496800}
+{"o":31204.6902804335,"h":31346.7857837562,"l":30492.9107084959,"c":31184.8166283164,"v":1015091.9113312308,"t":1710500400}
+{"o":31184.8166283164,"h":31817.4855212361,"l":30883.0594948327,"c":31605.2827147384,"v":1076331.7205563788,"t":1710504000}
+{"o":31605.2827147384,"h":33839.9378252505,"l":31524.9179450006,"c":33441.7838682747,"v":1263109.4234717391,"t":1710507600}
+{"o":33441.7838682747,"h":33665.1074112433,"l":32818.382616217,"c":33472.6050402014,"v":1239439.4516119978,"t":1710511200}
+{"o":33472.6050402014,"h":33939.6522993361,"l":32783.1379231051,"c":33381.7810379092,"v":1441675.4993229024,"t":1710514800}
+{"o":33381.7810379092,"h":33771.5745285844,"l":32729.678020731,"c":33297.1196008087,"v":1434364.1502245907,"t":1710518400}
+{"o":33297.1196008087,"h":33606.6426027353,"l":32925.9695080114,"c":33305.4015469548,"v":966830.1726899781,"t":1710522000}
+{"o":33305.4015469548,"h":34554.1082907652,"l":33125.9372604455,"c":34317.7729599729,"v":1064248.1377553514,"t":1710525600}
+{"o":34317.7729599729,"h":34713.7195607164,"l":33449.3156221575,"c":33613.3725441321,"v":1089933.2709853114,"t":1710529200}
+{"o":33613.3725441321,"h":33689.7831987116,"l":32205.8509952287,"c":32471.0920964364,"v":1187167.1266332027,"t":1710532800}
+{"o":32471.0920964364,"h":32997.9987347945,"l":32358.6129378737,"c":32920.6662431439,"v":682832.7330347263,"t":1710536400}
+{"o":32920.6662431439,"h":33808.9866919092,"l":32794.2630130591,"c":33808.9866919092,"v":658036.3233385812,"t":1710540000}
+{"o":33808.9866919092,"h":34075.5554696784,"l":33416.5821262655,"c":33753.5516365853,"v":793198.3836350087,"t":1710543600}
+{"o":33753.5516365853,"h":33902.5518765939,"l":33144.2646299592,"c":33283.1593735862,"v":756328.9526505619,"t":1710547200}
+{"o":33283.1593735862,"h":34267.5466196424,"l":33155.9030180925,"c":33990.5853111056,"v":865407.3192427534,"t":1710550800}
+{"o":33990.5853111056,"h":34232.3248595311,"l":33690.3456263084,"c":34198.4736268629,"v":838872.4948848005,"t":1710554400}
+{"o":34198.4736268629,"h":34737.0964928908,"l":34049.8559037289,"c":34467.5717112898,"v":1120986.4416221743,"t":1710558000}
+{"o":34467.5717112898,"h":34908.7290366686,"l":34210.8031938581,"c":34537.2555684621,"v":1041493.5013303141,"t":1710561600}
+{"o":34537.2555684621,"h":35438.0471513729,"l":34049.5928187821,"c":35306.2575448114,"v":1351933.7329305103,"t":1710565200}
+{"o":35306.2575448114,"h":35329.8993419701,"l":34654.8927504622,"c":34893.7772166932,"v":959295.5506303959,"t":1710568800}
+{"o":34893.7772166932,"h":35581.2777092376,"l":34801.8625270225,"c":35442.6803604228,"v":1026620.6261418845,"t":1710572400}
+{"o":35442.6803604228,"h":35668.1044227494,"l":35161.200799083,"c":35229.9730174993,"v":712614.4777704858,"t":1710576000}
+{"o":35229.9730174993,"h":35771.6649410583,"l":35168.2108020622,"c":35670.8118562828,"v":1072791.4804636911,"t":1710579600}
+{"o":35670.8118562828,"h":36380.5463352861,"l":35487.8832002003,"c":35964.171425924,"v":1254375.4837577387,"t":1710583200}
+{"o":35964.171425924,"h":36243.2960642051,"l":34871.9790828791,"c":35412.8762287021,"v":1516020.0318176763,"t":1710586800}
+{"o":35412.8762287021,"h":35759.1219395517,"l":34531.784248511,"c":35070.6176014969,"v":1464470.777413466,"t":1710590400}
+{"o":35070.6176014969,"h":35576.185627071,"l":34694.4850703751,"c":34706.7822411061,"v":1204559.2236896909,"t":1710594000}
+{"o":34706.7822411061,"h":35138.6474093761,"l":34532.1229499784,"c":35027.4571068885,"v":1286319.857225846,"t":1710597600}
+{"o":35027.4571068885,"h":36011.6895021695,"l":34739.8192446132,"c":35843.9132417799,"v":1188344.6121583204,"t":1710601200}
+{"o":35843.9132417799,"h":35931.8378241376,"l":35128.1005360233,"c":35419.6548423155,"v":1290178.2944459256,"t":1710604800}
+{"o":35419.6548423155,"h":35531.1036897253,"l":33862.1716398463,"c":34590.2749973479,"v":1527790.3718531013,"t":1710608400}
+{"o":34590.2749973479,"h":34788.6333651732,"l":32670.2543736405,"c":33598.9885465598,"v":1666440.4399746852,"t":1710612000}
+{"o":33598.9885465598,"h":34191.7495609223,"l":32814.3968172045,"c":33054.8107026726,"v":1057492.0411915472,"t":1710615600}
+{"o":33054.8107026726,"h":34138.1602127256,"l":32552.3701007097,"c":33599.222705023,"v":906296.813194226,"t":1710619200}
+{"o":33599.222705023,"h":33883.9036516419,"l":32438.2166905777,"c":33130.4470964245,"v":993699.0925024832,"t":1710622800}
+{"o":33130.4470964245,"h":33756.6023922163,"l":32082.6699196282,"c":33245.0584497812,"v":874612.3985286055,"t":1710626400}
+{"o":33245.0584497812,"h":33817.5443679565,"l":32529.2444152451,"c":33440.9293887459,"v":1159998.7584841934,"t":1710630000}
+{"o":33440.9293887459,"h":34796.9419028194,"l":33368.836885331,"c":33485.0877979508,"v":991775.4983417386,"t":1710633600}
+{"o":33485.0877979508,"h":34331.5420221629,"l":33473.752886128,"c":34316.0768611877,"v":720744.0128839369,"t":1710637200}
+{"o":34316.0768611877,"h":34556.4295237293,"l":33810.6376115362,"c":34435.2542829691,"v":786132.5688652333,"t":1710640800}
+{"o":34435.2542829691,"h":34507.0751934898,"l":33767.3725335978,"c":34246.8153585011,"v":901127.640598295,"t":1710644400}
+{"o":34246.8153585011,"h":34321.9717169559,"l":33554.1946559121,"c":33778.1636295179,"v":984940.7523112305,"t":1710648000}
+{"o":33778.1636295179,"h":34553.8620218243,"l":33585.5625593081,"c":34501.9459412541,"v":1345594.5233993202,"t":1710651600}
+{"o":34501.9459412541,"h":34927.5277875171,"l":33593.5212431781,"c":33622.9906976676,"v":1801971.3644683107,"t":1710655200}
+{"o":33622.9906976676,"h":33857.0836656958,"l":32796.3865391516,"c":33410.9756325077,"v":1805657.1571022091,"t":1710658800}
+{"o":33410.9756325077,"h":34495.6458641401,"l":33007.4696563494,"c":34251.517501147,"v":1228661.1813016022,"t":1710662400}
+{"o":34251.517501147,"h":34472.3296153716,"l":33940.2556122329,"c":34111.3506862734,"v":909777.918145014,"t":1710666000}
+{"o":34111.3506862734,"h":35639.6687685821,"l":34108.4790236253,"c":35461.8985015298,"v":962500.706418558,"t":1710669600}
+{"o":35461.8985015298,"h":35576.115059709,"l":35108.8114474603,"c":35206.9394274187,"v":870649.0126360357,"t":1710673200}
+{"o":35206.9394274187,"h":35911.6869049639,"l":34597.3249356972,"c":34824.980302337,"v":1261674.9492819633,"t":1710676800}
+{"o":34824.980302337,"h":35468.3223430831,"l":34713.9573286551,"c":35448.4977974545,"v":981556.9286590923,"t":1710680400}
+{"o":35448.4977974545,"h":35462.0445035522,"l":34962.867444124,"c":35340.7493427763,"v":898104.6493982773,"t":1710684000}
+{"o":35340.7493427763,"h":35996.0063208952,"l":34997.7277402301,"c":35919.879636453,"v":839305.2712214023,"t":1710687600}
+{"o":35919.879636453,"h":36038.0803168258,"l":35243.1718159587,"c":35473.8477629778,"v":768975.6131966382,"t":1710691200}
+{"o":35473.8477629778,"h":36000.7989784531,"l":35328.0781433203,"c":35969.5856467067,"v":692371.5649790858,"t":1710694800}
+{"o":35969.5856467067,"h":36397.1137704188,"l":35655.2841230063,"c":35836.9695182526,"v":812166.5985191189,"t":1710698400}
+{"o":35836.9695182526,"h":36135.9870888924,"l":35742.2693535661,"c":35961.2241014831,"v":601916.4549758784,"t":1710702000}
+{"o":35961.2241014831,"h":36364.8698835366,"l":35810.4747645939,"c":36147.7841877107,"v":668063.1550127338,"t":1710705600}
+{"o":36147.7841877107,"h":36433.0302672739,"l":36017.3293315217,"c":36129.6441829309,"v":609476.3294992066,"t":1710709200}
+{"o":36129.6441829309,"h":37513.7990843537,"l":36014.9197678849,"c":36885.2389770683,"v":816189.8079290998,"t":1710712800}
+{"o":36885.2389770683,"h":37392.9909313549,"l":36411.3210277416,"c":37029.0939290197,"v":1073172.8427689029,"t":1710716400}
+{"o":37029.0939290197,"h":37072.8207862223,"l":35601.7016531678,"c":35967.5618943446,"v":789788.1639312732,"t":1710720000}
+{"o":35967.5618943446,"h":36735.6791290337,"l":35583.873511841,"c":36549.5676869533,"v":712322.3843982281,"t":1710723600}
+{"o":36549.5676869533,"h":37466.773758681,"l":36395.9262107344,"c":37257.2980282563,"v":650388.5291081815,"t":1710727200}
+{"o":37257.2980282563,"h":37727.4502246992,"l":37095.0635086097,"c":37407.4734456487,"v":796900.0810189919,"t":1710730800}
+{"o":37407.4734456487,"h":37631.1989242503,"l":36865.7246016587,"c":37284.4258093058,"v":721043.1352079588,"t":1710734400}
+{"o":37284.4258093058,"h":37583.722995954,"l":37034.6662954134,"c":37365.6386944335,"v":679368.6329557714,"t":1710738000}
+{"o":37365.6386944335,"h":37516.3317111164,"l":36920.7323297729,"c":36970.7936590781,"v":553093.5556524626,"t":1710741600}
+{"o":36970.7936590781,"h":37431.277606066,"l":36297.7930474311,"c":37287.8932894484,"v":1387473.1868946529,"t":1710745200}
+{"o":37287.8932894484,"h":37418.4759050147,"l":36461.7664102232,"c":37237.5832812021,"v":2462795.5334035805,"t":1710748800}
+{"o":37237.5832812021,"h":38208.1882327508,"l":36734.8748072289,"c":38030.9397616279,"v":2974229.0219793753,"t":1710752400}
+{"o":38030.9397616279,"h":38903.2163755909,"l":37927.0000325222,"c":38342.2309071752,"v":3669253.7085433099,"t":1710756000}
+{"o":38342.2309071752,"h":38423.6688380489,"l":37711.2823751599,"c":38240.3955073952,"v":2479465.568923383,"t":1710759600}
+{"o":38240.3955073952,"h":38396.3124027495,"l":37729.3709420267,"c":38337.3627332001,"v":1764218.4759631867,"t":1710763200}
+{"o":38337.3627332001,"h":38786.1527935103,"l":37032.887685884,"c":37605.8339142877,"v":1833384.7410095187,"t":1710766800}
+{"o":37605.8339142877,"h":39746.4153514147,"l":36426.3539438561,"c":36851.632457355,"v":1573011.7073878238,"t":1710770400}
+{"o":36851.632457355,"h":37438.7250238409,"l":34624.7819005441,"c":37399.0151090587,"v":1325990.7262531882,"t":1710774000}
+{"o":37399.0151090587,"h":41659.5564978408,"l":35917.5951420389,"c":36625.7626278112,"v":1403785.0268847116,"t":1710777600}
+{"o":36625.7626278112,"h":37155.8291707273,"l":35890.3732552147,"c":36304.4893558192,"v":1418415.627074166,"t":1710781200}
+{"o":36304.4893558192,"h":36765.4858480603,"l":36121.1748104056,"c":36573.1092212063,"v":852048.6275664879,"t":1710784800}
+{"o":36573.1092212063,"h":36966.0676190048,"l":36238.3373807482,"c":36409.4512692216,"v":711070.3127070972,"t":1710788400}
+{"o":36409.4512692216,"h":37139.2921850957,"l":36409.4512692216,"c":36780.23845583,"v":642338.8635003632,"t":1710792000}
+{"o":36780.23845583,"h":37618.6109072449,"l":36651.0315765511,"c":37053.4250979607,"v":786127.9845504642,"t":1710795600}
+{"o":37053.4250979607,"h":37260.4572308405,"l":36139.5769736324,"c":36367.6578304832,"v":1366820.6260094563,"t":1710799200}
+{"o":36367.6578304832,"h":36714.9609042341,"l":35848.203139839,"c":35990.0138024066,"v":1126042.7845711182,"t":1710802800}
+{"o":35990.0138024066,"h":36613.756786843,"l":35416.4631529915,"c":35601.0557516052,"v":1528959.5097281646,"t":1710806400}
+{"o":35601.0557516052,"h":35719.368397001,"l":33895.3680380043,"c":34504.6401810966,"v":2070014.4052499866,"t":1710810000}
+{"o":34504.6401810966,"h":35092.7676846811,"l":33376.9162082111,"c":33712.4674930717,"v":1313385.5681587197,"t":1710813600}
+{"o":33712.4674930717,"h":34189.043041553,"l":32866.7876315579,"c":33861.1876722339,"v":1253867.5274014361,"t":1710817200}
+{"o":33861.1876722339,"h":35010.0329214015,"l":33703.4298845536,"c":34269.6833530212,"v":1929075.9734468099,"t":1710820800}
+{"o":34269.6833530212,"h":34720.6772960168,"l":33612.2763808276,"c":34071.5502068304,"v":2283445.2220813427,"t":1710824400}
+{"o":34071.5502068304,"h":34570.4981029869,"l":33151.2698955945,"c":33808.606707217,"v":1406898.6414693482,"t":1710828000}
+{"o":33808.606707217,"h":34348.2577044554,"l":32802.1467685041,"c":34176.317737157,"v":1567829.3909320389,"t":1710831600}
+{"o":34176.317737157,"h":34227.5693304073,"l":31382.3104080623,"c":32283.3394073398,"v":1353468.0081256733,"t":1710835200}
+{"o":32283.3394073398,"h":33152.1158041692,"l":31445.5329229299,"c":32933.1781597404,"v":1317696.0389970355,"t":1710838800}
+{"o":32933.1781597404,"h":33004.5783711102,"l":31662.5621179678,"c":32235.2710564019,"v":995781.1085462508,"t":1710842400}
+{"o":32235.2710564019,"h":32861.6764756197,"l":31213.8348905446,"c":32654.5858900872,"v":1237519.6412636382,"t":1710846000}
+{"o":32654.5858900872,"h":34717.2106819808,"l":32533.2685512976,"c":33630.5596897116,"v":1210239.7661357392,"t":1710849600}
+{"o":33630.5596897116,"h":33774.1520750909,"l":32984.1010762113,"c":33342.7615332063,"v":917942.3820741206,"t":1710853200}
+{"o":33342.7615332063,"h":33387.244155955,"l":32493.7069760023,"c":32909.9715379701,"v":845336.1690586904,"t":1710856800}
+{"o":32909.9715379701,"h":33893.8513192234,"l":32090.5075194021,"c":33585.1746367282,"v":1034016.498378701,"t":1710860400}
+{"o":33585.1746367282,"h":34207.6094869065,"l":33320.9669410747,"c":33801.3730121763,"v":1154417.7925811517,"t":1710864000}
+{"o":33801.3730121763,"h":34285.89598351,"l":33402.5033432347,"c":33686.2776692434,"v":954030.1212898537,"t":1710867600}
+{"o":33686.2776692434,"h":33743.5006197625,"l":32953.8783325618,"c":33313.4082078967,"v":653937.9874887414,"t":1710871200}
+{"o":33313.4082078967,"h":33899.3700698566,"l":33062.6966030474,"c":33363.8744375083,"v":725209.1584181702,"t":1710874800}
+{"o":33363.8744375083,"h":33507.1326419154,"l":31889.4150031249,"c":32152.9098922828,"v":899256.1277369519,"t":1710878400}
+{"o":32152.9098922828,"h":32276.0268451471,"l":31320.460614892,"c":31751.4940681609,"v":747858.9533629199,"t":1710882000}
+{"o":31751.4940681609,"h":31856.1340513132,"l":30115.7825360284,"c":31088.9452648001,"v":1598058.2464201266,"t":1710885600}
+{"o":31088.9452648001,"h":31581.1699010562,"l":29927.9785661971,"c":31193.2531172834,"v":1241209.4523673123,"t":1710889200}
+{"o":31193.2531172834,"h":32423.6637929494,"l":31142.6316030401,"c":32340.6187263557,"v":1185689.1852417237,"t":1710892800}
+{"o":32340.6187263557,"h":32359.5484467037,"l":31234.1430637651,"c":31502.5395409264,"v":968334.4587191873,"t":1710896400}
+{"o":31502.5395409264,"h":32191.3386030753,"l":31417.9706035961,"c":31962.6564935879,"v":625893.617910036,"t":1710900000}
+{"o":31962.6564935879,"h":32487.3500534773,"l":31101.1787742926,"c":31186.414116331,"v":803172.9128041513,"t":1710903600}
+{"o":31186.414116331,"h":31446.5295752446,"l":30559.9147626469,"c":30748.4304165473,"v":877472.3805270307,"t":1710907200}
+{"o":30748.4304165473,"h":30879.718929192,"l":29613.1864691312,"c":30501.3879205064,"v":925689.8755736776,"t":1710910800}
+{"o":30501.3879205064,"h":31005.4770331824,"l":30354.7090908824,"c":30815.8395647531,"v":565027.5626793602,"t":1710914400}
+{"o":30815.8395647531,"h":32126.5823953802,"l":30734.3075387561,"c":31840.0631757186,"v":671382.2626461835,"t":1710918000}
+{"o":31840.0631757186,"h":32741.9155913119,"l":31089.5367849351,"c":31408.4553686258,"v":576861.367322796,"t":1710921600}
+{"o":31408.4553686258,"h":31780.7201637666,"l":31338.3783109498,"c":31475.2070659147,"v":494217.4482786733,"t":1710925200}
+{"o":31475.2070659147,"h":31646.0892634427,"l":31120.6435734675,"c":31500.8932785624,"v":449790.9193428882,"t":1710928800}
+{"o":31500.8932785624,"h":32173.5419484475,"l":31292.9895414822,"c":31596.0335793674,"v":525412.3599486424,"t":1710932400}
+{"o":31596.0335793674,"h":32481.6488153132,"l":31384.9992275778,"c":32179.3763190131,"v":1070806.6872523478,"t":1710936000}
+{"o":32179.3763190131,"h":32179.3763190131,"l":31511.4627693076,"c":31608.921202603,"v":1043835.8565544868,"t":1710939600}
+{"o":31608.921202603,"h":32259.1815176007,"l":31494.3973325555,"c":32139.4601162349,"v":804940.5321443353,"t":1710943200}
+{"o":32139.4601162349,"h":32389.9373668987,"l":31223.9674226659,"c":31335.2568286766,"v":972157.3278797553,"t":1710946800}
+{"o":31335.2568286766,"h":31652.1183876526,"l":30389.0964427021,"c":30856.1670366771,"v":1078545.9916118467,"t":1710950400}
+{"o":30856.1670366771,"h":31922.6520064994,"l":30634.9896946195,"c":31620.3127558962,"v":860643.0841028152,"t":1710954000}
+{"o":31620.3127558962,"h":33891.6022855603,"l":31608.3065962143,"c":33781.7539020528,"v":1221379.0409702186,"t":1710957600}
+{"o":33781.7539020528,"h":33887.7849218264,"l":33303.9699880766,"c":33536.8851111788,"v":1035951.762699952,"t":1710961200}
+{"o":33536.8851111788,"h":34652.292425432,"l":33389.0013913948,"c":34299.4114019394,"v":922724.2186482106,"t":1710964800}
+{"o":34299.4114019394,"h":34919.9809285201,"l":33935.089311392,"c":34896.1852769159,"v":590161.6755350468,"t":1710968400}
+{"o":34896.1852769159,"h":35513.8316017193,"l":34109.2124364674,"c":34892.3799126186,"v":706037.4026352948,"t":1710972000}
+{"o":34892.3799126186,"h":35737.7304098671,"l":34729.1890070724,"c":35237.9868389591,"v":797969.2532725714,"t":1710975600}
+{"o":35237.9868389591,"h":36004.6281824161,"l":34775.4703032938,"c":35447.45388245,"v":917794.0782689636,"t":1710979200}
+{"o":35447.45388245,"h":35630.2507668934,"l":35020.106478289,"c":35207.5921310144,"v":704193.4774520599,"t":1710982800}
+{"o":35207.5921310144,"h":35473.8957545405,"l":35075.3387805804,"c":35279.7103794829,"v":589188.7009652738,"t":1710986400}
+{"o":35279.7103794829,"h":35729.1929176779,"l":34831.7287951245,"c":34961.3535488963,"v":679638.8389740695,"t":1710990000}
+{"o":34961.3535488963,"h":35155.8988224896,"l":34449.6315968834,"c":34628.6565139583,"v":522435.0058877915,"t":1710993600}
+{"o":34628.6565139583,"h":34841.2652452181,"l":33952.0867897248,"c":34738.7213118762,"v":618028.016294899,"t":1710997200}
+{"o":34738.7213118762,"h":35341.3978448211,"l":34672.2107174579,"c":35014.5054872226,"v":1179938.8352654176,"t":1711000800}
+{"o":35014.5054872226,"h":35237.3720559253,"l":34595.8026353933,"c":34675.8926659389,"v":1197008.8964414552,"t":1711004400}
+{"o":34675.8926659389,"h":35189.8925293668,"l":34523.8006160358,"c":34531.6314269595,"v":699246.4535000045,"t":1711008000}
+{"o":34531.6314269595,"h":34886.7655420233,"l":34228.1672754492,"c":34454.4514689246,"v":582555.7585293668,"t":1711011600}
+{"o":34454.4514689246,"h":34896.320800675,"l":34326.8978076821,"c":34742.0136091548,"v":866370.1985973275,"t":1711015200}
+{"o":34742.0136091548,"h":35107.6927700327,"l":34440.9851477832,"c":34711.0953497937,"v":775948.9346248016,"t":1711018800}
+{"o":34711.0953497937,"h":35135.8332096758,"l":34648.1063553903,"c":34843.4210687402,"v":657709.0586729002,"t":1711022400}
+{"o":34843.4210687402,"h":35159.4692657397,"l":34388.6742086944,"c":34395.1843808342,"v":735565.0134502454,"t":1711026000}
+{"o":34395.1843808342,"h":35024.4770421233,"l":34264.9305564642,"c":34522.7548101764,"v":808342.8568629618,"t":1711029600}
+{"o":34522.7548101764,"h":34576.6396759114,"l":33752.9727310402,"c":34037.7270139781,"v":823977.1203419162,"t":1711033200}
+{"o":34037.7270139781,"h":34396.4445664275,"l":33679.40236226,"c":34260.6282810805,"v":697893.438267466,"t":1711036800}
+{"o":34260.6282810805,"h":34532.0728775511,"l":33109.2691797885,"c":33263.9715809746,"v":642705.2459028816,"t":1711040400}
+{"o":33263.9715809746,"h":33420.7579776137,"l":32550.8355245053,"c":32803.6577429013,"v":697789.0557575841,"t":1711044000}
+{"o":32803.6577429013,"h":32951.2446342223,"l":32505.6333225723,"c":32693.2131131321,"v":446912.7155667199,"t":1711047600}
+{"o":32693.2131131321,"h":33442.2441258417,"l":32267.6639203557,"c":32977.1495656385,"v":558566.7149272591,"t":1711051200}
+{"o":32977.1495656385,"h":33095.9716462411,"l":32599.1915030142,"c":33036.6736391405,"v":347387.7279962667,"t":1711054800}
+{"o":33036.6736391405,"h":33333.5462891771,"l":32723.6745346444,"c":32752.4101700707,"v":406436.4029910705,"t":1711058400}
+{"o":32752.4101700707,"h":33057.6691886944,"l":32703.1754101516,"c":32981.1610534176,"v":378941.5203208042,"t":1711062000}
+{"o":32981.1610534176,"h":33412.7157932622,"l":32657.3169451668,"c":32875.9615468197,"v":682827.149699913,"t":1711065600}
+{"o":32875.9615468197,"h":33011.1193563766,"l":32030.9552252562,"c":32061.3191300876,"v":598353.163478712,"t":1711069200}
+{"o":32061.3191300876,"h":32364.3879905577,"l":31979.3320993139,"c":32321.9992282999,"v":542076.0707321601,"t":1711072800}
+{"o":32321.9992282999,"h":33047.2176600708,"l":32321.9992282999,"c":32883.821570215,"v":613841.2944762419,"t":1711076400}
+{"o":32883.821570215,"h":33059.343177628,"l":32610.1435801366,"c":32938.3007442463,"v":622497.2970592389,"t":1711080000}
+{"o":32938.3007442463,"h":33119.6247133253,"l":32634.4676173785,"c":33000.4593491599,"v":527029.9927587898,"t":1711083600}
+{"o":33000.4593491599,"h":33221.3846609691,"l":32839.4275751398,"c":33127.3820587826,"v":562832.8621040612,"t":1711087200}
+{"o":33127.3820587826,"h":33173.6418997773,"l":32760.1222966394,"c":32885.7846187806,"v":470457.7723953145,"t":1711090800}
+{"o":32885.7846187806,"h":33102.933436989,"l":32464.0899382347,"c":32560.7922395329,"v":410768.7465111128,"t":1711094400}
+{"o":32560.7922395329,"h":32744.9481080788,"l":32301.3574561218,"c":32361.0648751231,"v":398298.5409051873,"t":1711098000}
+{"o":32361.0648751231,"h":32484.0565748547,"l":31980.0071590004,"c":32053.4149218203,"v":539291.7081062258,"t":1711101600}
+{"o":32053.4149218203,"h":32233.4140693625,"l":31535.4963978617,"c":31601.5638673317,"v":638647.0698300665,"t":1711105200}
+{"o":31601.5638673317,"h":31953.0821673799,"l":31438.1539140453,"c":31773.13619986,"v":623099.6242452684,"t":1711108800}
+{"o":31773.13619986,"h":31926.1521823862,"l":30889.9470188651,"c":31032.3219702741,"v":729670.8964002097,"t":1711112400}
+{"o":31032.3219702741,"h":31269.328634706,"l":30798.1248678428,"c":30945.2102027919,"v":736295.6001494561,"t":1711116000}
+{"o":30945.2102027919,"h":31828.2938172518,"l":30925.7607254686,"c":31548.6089441582,"v":725847.3038488809,"t":1711119600}
+{"o":31548.6089441582,"h":31548.8613308353,"l":30941.5571812611,"c":31315.9475392821,"v":805404.132340492,"t":1711123200}
+{"o":31315.9475392821,"h":31727.6468077871,"l":31215.003184746,"c":31722.4179639743,"v":560973.789767233,"t":1711126800}
+{"o":31722.4179639743,"h":31824.4596366836,"l":31456.7360180755,"c":31641.3957281095,"v":463463.4601832938,"t":1711130400}
+{"o":31641.3957281095,"h":32203.9387162815,"l":31418.5194749603,"c":31772.7012804822,"v":385960.9657288748,"t":1711134000}
+{"o":31772.7012804822,"h":31885.1662675065,"l":31318.4911183952,"c":31443.270256032,"v":422704.5711825365,"t":1711137600}
+{"o":31443.270256032,"h":31494.2373437369,"l":30830.4137321057,"c":31287.5738637243,"v":570419.9576693604,"t":1711141200}
+{"o":31287.5738637243,"h":31401.720929238,"l":30882.1825102289,"c":31290.6052523354,"v":406267.3564708353,"t":1711144800}
+{"o":31290.6052523354,"h":32178.506872701,"l":31241.1664412758,"c":32146.9168955996,"v":452619.3735811998,"t":1711148400}
+{"o":32146.9168955996,"h":32218.3065729239,"l":31886.2416670965,"c":31924.1453472306,"v":389877.2594826409,"t":1711152000}
+{"o":31924.1453472306,"h":32722.7406223973,"l":31900.7535997556,"c":32466.0970658743,"v":474863.1385257517,"t":1711155600}
+{"o":32466.0970658743,"h":32518.2904151715,"l":31994.1062187467,"c":32171.5374814928,"v":415830.3822189746,"t":1711159200}
+{"o":32171.5374814928,"h":32172.6939231884,"l":31310.7460972843,"c":31596.1912881759,"v":442164.1988285932,"t":1711162800}
+{"o":31596.1912881759,"h":31831.7852054896,"l":31543.6341487048,"c":31612.0700511047,"v":348481.5701726404,"t":1711166400}
+{"o":31612.0700511047,"h":31790.676773774,"l":31502.2189641392,"c":31728.5058787989,"v":296112.832500594,"t":1711170000}
+{"o":31728.5058787989,"h":32067.4402815321,"l":31584.2076616892,"c":31983.7839048688,"v":335955.4091630667,"t":1711173600}
+{"o":31983.7839048688,"h":32621.3697375723,"l":31962.5020501152,"c":32336.4795546882,"v":378833.5164862087,"t":1711177200}
+{"o":32336.4795546882,"h":32541.0650640221,"l":32100.2980534448,"c":32305.7975399837,"v":355562.3962017356,"t":1711180800}
+{"o":32305.7975399837,"h":32369.8651635877,"l":31773.5403093259,"c":32220.847226314,"v":293693.5455503369,"t":1711184400}
+{"o":32220.847226314,"h":32471.6148923954,"l":32083.8262210912,"c":32123.3230642651,"v":275931.3498237332,"t":1711188000}
+{"o":32123.3230642651,"h":32373.4640614263,"l":32065.1415858242,"c":32301.2568727754,"v":291652.3772541452,"t":1711191600}
+{"o":32301.2568727754,"h":32620.4296910585,"l":32147.9945064384,"c":32520.4672568719,"v":302720.5803909045,"t":1711195200}
+{"o":32520.4672568719,"h":32635.7573836008,"l":32181.2212993362,"c":32503.3779332636,"v":365346.440307097,"t":1711198800}
+{"o":32503.3779332636,"h":32927.7829268157,"l":32227.9617285429,"c":32656.804247264,"v":453232.3177393684,"t":1711202400}
+{"o":32656.804247264,"h":32796.8780675048,"l":31760.7317134265,"c":32186.9617084988,"v":432607.6691344967,"t":1711206000}
+{"o":32186.9617084988,"h":32494.0353258302,"l":31947.2056118402,"c":32218.4025611515,"v":373523.5362428201,"t":1711209600}
+{"o":32218.4025611515,"h":32444.2848107563,"l":32066.6702112212,"c":32320.8954628876,"v":408013.6816069016,"t":1711213200}
+{"o":32320.8954628876,"h":32503.9137452438,"l":32258.325320309,"c":32340.9043281482,"v":348267.8564759818,"t":1711216800}
+{"o":32340.9043281482,"h":32530.1915498056,"l":32081.6586345152,"c":32125.4709449848,"v":285920.6788189639,"t":1711220400}
+{"o":32125.4709449848,"h":32255.3006815854,"l":31790.4916375747,"c":31808.7989430989,"v":338411.7665822142,"t":1711224000}
+{"o":31808.7989430989,"h":32131.3704697984,"l":31718.430587798,"c":31984.9509838324,"v":315045.7176085183,"t":1711227600}
+{"o":31984.9509838324,"h":32248.3432789987,"l":31899.4195878847,"c":32117.3212270953,"v":269366.2100567606,"t":1711231200}
+{"o":32117.3212270953,"h":32213.7102541063,"l":31632.5620259641,"c":31728.5475007229,"v":343085.0761964815,"t":1711234800}
+{"o":31728.5475007229,"h":32595.3483848318,"l":31633.5227155402,"c":32342.2460925931,"v":386571.486700866,"t":1711238400}
+{"o":32342.2460925931,"h":32429.8023417641,"l":32194.0272190695,"c":32330.7066935824,"v":326293.0685283063,"t":1711242000}
+{"o":32330.7066935824,"h":32390.4522510011,"l":31956.5188656093,"c":32042.9428259704,"v":262463.7347679578,"t":1711245600}
+{"o":32042.9428259704,"h":32125.6146714919,"l":31545.3471549029,"c":31562.8658686299,"v":320088.5463489016,"t":1711249200}
+{"o":31562.8658686299,"h":31778.7520742078,"l":31476.4950234745,"c":31746.3608061101,"v":281305.1164251165,"t":1711252800}
+{"o":31746.3608061101,"h":31959.5430752034,"l":31612.7137169839,"c":31859.8235741148,"v":215010.8833143541,"t":1711256400}
+{"o":31859.8235741148,"h":31948.8954148815,"l":31585.8269937289,"c":31732.2825886471,"v":220748.4873748514,"t":1711260000}
+{"o":31732.2825886471,"h":31889.0538096882,"l":31611.9952106546,"c":31865.0209776823,"v":208818.953672897,"t":1711263600}
+{"o":31865.0209776823,"h":32339.6939306273,"l":31756.0789013389,"c":32291.7064671832,"v":291321.8895853597,"t":1711267200}
+{"o":32291.7064671832,"h":32341.8501272813,"l":31874.7886384224,"c":31991.3175733585,"v":229597.7570112818,"t":1711270800}
+{"o":31991.3175733585,"h":32221.6261093414,"l":31954.9496896437,"c":32091.8006638094,"v":240136.2254481683,"t":1711274400}
+{"o":32091.8006638094,"h":32191.1552392466,"l":31899.1694190864,"c":32125.4940978924,"v":211165.1054132665,"t":1711278000}
+{"o":32125.4940978924,"h":32504.6207690266,"l":32021.7333675473,"c":32442.6240697963,"v":299323.1824828592,"t":1711281600}
+{"o":32442.6240697963,"h":32509.8224201966,"l":32154.9191819075,"c":32192.5962487776,"v":276611.9401868111,"t":1711285200}
+{"o":32192.5962487776,"h":32583.9210250921,"l":32170.3752610767,"c":32488.4314052228,"v":335534.8706300234,"t":1711288800}
+{"o":32488.4314052228,"h":32539.2194572375,"l":32269.7737954007,"c":32379.4957794216,"v":372309.5977763629,"t":1711292400}
+{"o":32379.4957794216,"h":32510.787311813,"l":31978.2762048953,"c":32006.4012644544,"v":356131.9359484169,"t":1711296000}
+{"o":32006.4012644544,"h":32079.3188569296,"l":31673.5841004708,"c":31973.8986474049,"v":428918.4680473235,"t":1711299600}
+{"o":31973.8986474049,"h":32461.1940233179,"l":31967.2493297646,"c":32389.7108834508,"v":357594.4267258386,"t":1711303200}
+{"o":32389.7108834508,"h":32506.8976555075,"l":32299.788866804,"c":32359.6193023315,"v":308044.331274509,"t":1711306800}
+{"o":32359.6193023315,"h":32996.027985978,"l":32233.9457136643,"c":32862.7498556107,"v":401970.4720140536,"t":1711310400}
+{"o":32862.7498556107,"h":33549.4227079834,"l":32862.7498556107,"c":33428.3545396326,"v":560430.3269153802,"t":1711314000}
+{"o":33428.3545396326,"h":34065.6076287016,"l":33422.1700098328,"c":33985.1014457005,"v":469546.5408910051,"t":1711317600}
+{"o":33985.1014457005,"h":34311.0441449206,"l":33657.0452526655,"c":33780.8015747619,"v":504667.2375355055,"t":1711321200}
+{"o":33780.8015747619,"h":33848.8790901483,"l":33251.0251924442,"c":33315.8268267325,"v":430201.761847832,"t":1711324800}
+{"o":33315.8268267325,"h":33675.9802693696,"l":33265.4645793778,"c":33615.0602341693,"v":436582.8800908683,"t":1711328400}
+{"o":33615.0602341693,"h":33932.3939952257,"l":33509.3419871453,"c":33846.0079581735,"v":407077.603544676,"t":1711332000}
+{"o":33846.0079581735,"h":34090.4472653034,"l":33757.9868953962,"c":33953.9360774895,"v":348533.6470722323,"t":1711335600}
+{"o":33953.9360774895,"h":34104.7351243625,"l":33776.2837027115,"c":34024.851886884,"v":350702.7292396975,"t":1711339200}
+{"o":34024.851886884,"h":34408.69158722,"l":33883.7625527289,"c":34171.7020865285,"v":323502.6588459554,"t":1711342800}
+{"o":34171.7020865285,"h":34602.3348367896,"l":34078.424760886,"c":34529.2304331741,"v":275162.6250506047,"t":1711346400}
+{"o":34529.2304331741,"h":34849.7926898178,"l":34094.3258584425,"c":34123.7483833782,"v":360117.1427141441,"t":1711350000}
+{"o":34123.7483833782,"h":34479.7575659778,"l":34107.3322807194,"c":34368.3603982358,"v":304334.6312839515,"t":1711353600}
+{"o":34368.3603982358,"h":34816.0700804918,"l":34304.5636214148,"c":34776.9938470581,"v":315539.3608157927,"t":1711357200}
+{"o":34776.9938470581,"h":35363.5891205467,"l":34665.6351107203,"c":34831.9167871326,"v":431990.0042836014,"t":1711360800}
+{"o":34831.9167871326,"h":35011.0033336547,"l":34462.6592352913,"c":34534.3506868027,"v":365662.3894376922,"t":1711364400}
+{"o":34534.3506868027,"h":34676.9104246619,"l":34211.8814207064,"c":34387.4347105419,"v":368042.0934326861,"t":1711368000}
+{"o":34387.4347105419,"h":35059.9576566737,"l":34240.0444304921,"c":35002.1185926275,"v":392800.2854346604,"t":1711371600}
+{"o":35002.1185926275,"h":36156.6820173574,"l":34757.7811502247,"c":35372.94945396,"v":716057.9019732348,"t":1711375200}
+{"o":35372.94945396,"h":35551.1676847646,"l":35034.0020439431,"c":35421.9717186209,"v":622285.0527078296,"t":1711378800}
+{"o":35421.9717186209,"h":35570.9001717994,"l":34937.6569842827,"c":35451.2123909213,"v":613261.5793730014,"t":1711382400}
+{"o":35451.2123909213,"h":35763.5074153584,"l":35313.649763307,"c":35486.8247160474,"v":589842.2065116076,"t":1711386000}
+{"o":35486.8247160474,"h":35616.160931365,"l":35225.9962785867,"c":35336.8961371937,"v":404285.2162189232,"t":1711389600}
+{"o":35336.8961371937,"h":35414.0971183268,"l":35042.1059650011,"c":35336.7567385963,"v":465247.991764376,"t":1711393200}
+{"o":35336.7567385963,"h":35492.8828384574,"l":35142.2695015891,"c":35257.3598653527,"v":387314.7722268896,"t":1711396800}
+{"o":35257.3598653527,"h":35370.6409836053,"l":34697.7900456491,"c":34823.4469659743,"v":461740.5860913051,"t":1711400400}
+{"o":34823.4469659743,"h":35160.1328435574,"l":34717.7301490115,"c":35055.7418708347,"v":424592.9938557047,"t":1711404000}
+{"o":35055.7418708347,"h":35326.7856602542,"l":34616.1520680631,"c":34713.2710470188,"v":367697.4396329193,"t":1711407600}
+{"o":34713.2710470188,"h":35060.8261021582,"l":34554.9346111506,"c":34720.831583207,"v":445466.8689961327,"t":1711411200}
+{"o":34720.831583207,"h":34944.6376919262,"l":34609.3848096314,"c":34874.8742591341,"v":334758.5354520082,"t":1711414800}
+{"o":34874.8742591341,"h":35239.1636679836,"l":34739.0338941515,"c":35210.3286918047,"v":392998.9081202822,"t":1711418400}
+{"o":35210.3286918047,"h":35301.128571136,"l":35047.286647586,"c":35211.2450757246,"v":345225.8985353514,"t":1711422000}
+{"o":35211.2450757246,"h":35706.4237538996,"l":35155.8882628175,"c":35640.5809145938,"v":380668.4459296105,"t":1711425600}
+{"o":35640.5809145938,"h":36031.7597403096,"l":35549.1462465636,"c":35794.1131432024,"v":441391.8614009998,"t":1711429200}
+{"o":35794.1131432024,"h":35967.9707060874,"l":35581.744772641,"c":35911.4907553652,"v":595380.1511578533,"t":1711432800}
+{"o":35911.4907553652,"h":36118.4804666056,"l":35607.1961589949,"c":35661.3519068332,"v":762819.3311960201,"t":1711436400}
+{"o":35661.3519068332,"h":35807.0288434749,"l":35341.1774698582,"c":35703.6987770695,"v":612410.2368357249,"t":1711440000}
+{"o":35703.6987770695,"h":35941.4871172181,"l":35544.1059302523,"c":35893.7046771279,"v":424894.665459368,"t":1711443600}
+{"o":35893.7046771279,"h":36085.0429049709,"l":35748.1517521842,"c":35858.0470446376,"v":440613.1263263805,"t":1711447200}
+{"o":35858.0470446376,"h":36052.1584609372,"l":35729.8954113666,"c":35785.8495185169,"v":486436.057965146,"t":1711450800}
+{"o":35785.8495185169,"h":35954.442977549,"l":35520.7846057952,"c":35783.2967931784,"v":499588.5687298406,"t":1711454400}
+{"o":35783.2967931784,"h":35871.0262425273,"l":35180.2936820819,"c":35411.1747730577,"v":743360.8596626319,"t":1711458000}
+{"o":35411.1747730577,"h":35515.0882762905,"l":34825.8071445563,"c":35258.0919404025,"v":1240480.545082072,"t":1711461600}
+{"o":35258.0919404025,"h":35276.4389733132,"l":34591.3990605012,"c":34999.9120741909,"v":781057.2129540882,"t":1711465200}
+{"o":34999.9120741909,"h":35235.4172726603,"l":34242.9173033171,"c":34430.3284400658,"v":712419.0228572409,"t":1711468800}
+{"o":34430.3284400658,"h":34739.850124691,"l":34203.6698106312,"c":34658.8514244439,"v":540307.1422538998,"t":1711472400}
+{"o":34658.8514244439,"h":35157.1475263253,"l":34556.7572842662,"c":34781.727161819,"v":437692.5521795145,"t":1711476000}
+{"o":34781.727161819,"h":34870.4931703413,"l":34408.7953797009,"c":34568.1061233898,"v":533698.8065822752,"t":1711479600}
+{"o":34568.1061233898,"h":34916.6326003386,"l":34547.6635021036,"c":34884.5608341594,"v":486189.9451757885,"t":1711483200}
+{"o":34884.5608341594,"h":35384.7266696309,"l":34767.2358536745,"c":35140.417859679,"v":418626.0873871145,"t":1711486800}
+{"o":35140.417859679,"h":35368.9064446702,"l":34862.0707237978,"c":35321.1103968612,"v":458498.5346974599,"t":1711490400}
+{"o":35321.1103968612,"h":35380.6474154149,"l":34977.3321611565,"c":34988.7075224201,"v":427518.2129884121,"t":1711494000}
+{"o":34988.7075224201,"h":35343.9692257667,"l":34648.9948851919,"c":35322.7494047585,"v":605207.2456684929,"t":1711497600}
+{"o":35322.7494047585,"h":35409.5791886748,"l":34938.3105352817,"c":35002.0825071079,"v":542739.2798047842,"t":1711501200}
+{"o":35002.0825071079,"h":35232.3492801223,"l":34791.050702935,"c":35227.4094940131,"v":467444.8593605473,"t":1711504800}
+{"o":35227.4094940131,"h":35234.0339394239,"l":34740.7565415844,"c":34915.9412565246,"v":527222.1676264369,"t":1711508400}
+{"o":34915.9412565246,"h":35036.6810010546,"l":34521.1224206369,"c":34734.997525674,"v":526708.7394574899,"t":1711512000}
+{"o":34734.997525674,"h":34973.1052887568,"l":34576.7696374982,"c":34932.9966072264,"v":368799.8971196701,"t":1711515600}
+{"o":34932.9966072264,"h":35009.9389604412,"l":33830.5327243357,"c":34838.2145694865,"v":445609.9890165981,"t":1711519200}
+{"o":34838.2145694865,"h":34897.8751140478,"l":34158.7430156897,"c":34316.5376442711,"v":460025.0870906182,"t":1711522800}
+{"o":34316.5376442711,"h":34482.8825769808,"l":33968.9885210014,"c":34011.988696931,"v":400309.5988659647,"t":1711526400}
+{"o":34011.988696931,"h":34233.4211835903,"l":33715.0329882034,"c":34178.814541862,"v":490299.0413946016,"t":1711530000}
+{"o":34178.814541862,"h":34345.2777055521,"l":34071.1003357186,"c":34269.080389396,"v":409541.5648297378,"t":1711533600}
+{"o":34269.080389396,"h":34657.7124026729,"l":34025.7423117768,"c":34616.2496969925,"v":401593.6185252172,"t":1711537200}
+{"o":34616.2496969925,"h":34675.617179534,"l":34183.6607389553,"c":34370.9276521572,"v":433129.7207366778,"t":1711540800}
+{"o":34370.9276521572,"h":35126.3389938508,"l":33992.9630348272,"c":34092.5779820514,"v":833665.1403454186,"t":1711544400}
+{"o":34092.5779820514,"h":34228.5289611751,"l":33189.6389799354,"c":33988.662260073,"v":959571.2404483759,"t":1711548000}
+{"o":33988.662260073,"h":34104.6815369488,"l":33240.0587796623,"c":33240.0587796623,"v":647486.5313502687,"t":1711551600}
+{"o":33240.0587796623,"h":33678.8100206247,"l":33081.4028570995,"c":33635.402782816,"v":632002.9770094092,"t":1711555200}
+{"o":33635.402782816,"h":33857.2111326705,"l":33520.6098778349,"c":33629.198781794,"v":403250.1024721296,"t":1711558800}
+{"o":33629.198781794,"h":33756.9510879515,"l":33270.5853065735,"c":33316.6965762075,"v":439032.0596771179,"t":1711562400}
+{"o":33316.6965762075,"h":33620.3413542107,"l":33253.2879535716,"c":33535.2627571333,"v":377219.3842139562,"t":1711566000}
+{"o":33535.2627571333,"h":34015.8217708735,"l":33409.9364339034,"c":34005.1193569158,"v":423981.5515513067,"t":1711569600}
+{"o":34005.1193569158,"h":34078.041209188,"l":33653.4734607912,"c":33855.205376912,"v":388168.2869830016,"t":1711573200}
+{"o":33855.205376912,"h":34376.0224223454,"l":33796.5741696798,"c":34336.6606622118,"v":408454.426421199,"t":1711576800}
+{"o":34336.6606622118,"h":34342.177462872,"l":33915.9681042957,"c":34199.3800091201,"v":391220.8861703369,"t":1711580400}
+{"o":34199.3800091201,"h":34548.0359479955,"l":34030.9181188211,"c":34248.0007355196,"v":584260.452812909,"t":1711584000}
+{"o":34248.0007355196,"h":34328.0062982657,"l":33704.7947077909,"c":33852.7781576787,"v":453867.9569257461,"t":1711587600}
+{"o":33852.7781576787,"h":33981.5233180067,"l":33260.9134209824,"c":33404.7347800465,"v":545387.1038412243,"t":1711591200}
+{"o":33404.7347800465,"h":33536.4404586084,"l":33149.9916925956,"c":33458.853189882,"v":436690.3052074439,"t":1711594800}
+{"o":33458.853189882,"h":33778.1338655195,"l":33272.9305460427,"c":33724.3039270864,"v":406778.4536258844,"t":1711598400}
+{"o":33724.3039270864,"h":33895.2728710677,"l":33627.5737847597,"c":33727.2301740978,"v":332992.5334935344,"t":1711602000}
+{"o":33727.2301740978,"h":34363.7808403155,"l":33640.7083616043,"c":34318.345852366,"v":364244.6261114317,"t":1711605600}
+{"o":34318.345852366,"h":34476.8948868983,"l":34152.9532370399,"c":34405.1231327964,"v":316374.502027866,"t":1711609200}
+{"o":34405.1231327964,"h":34611.6030535921,"l":34310.1905064845,"c":34326.8916916442,"v":340285.62165156,"t":1711612800}
+{"o":34326.8916916442,"h":34578.5069287816,"l":34253.2751008562,"c":34411.2563614721,"v":340159.3748221896,"t":1711616400}
+{"o":34411.2563614721,"h":34480.7847480052,"l":34042.7585474965,"c":34245.3669316115,"v":408152.8114788883,"t":1711620000}
+{"o":34245.3669316115,"h":34358.1099036854,"l":33914.7622698856,"c":34034.8761567278,"v":352974.0479828155,"t":1711623600}
+{"o":34034.8761567278,"h":34144.4810768487,"l":33616.136156603,"c":33822.2085733809,"v":405923.7529376522,"t":1711627200}
+{"o":33822.2085733809,"h":34188.6647324252,"l":33561.5456647934,"c":34175.2256809811,"v":514877.4118828775,"t":1711630800}
+{"o":34175.2256809811,"h":34831.5597699741,"l":34015.2039890266,"c":34719.5002160907,"v":683852.4378647153,"t":1711634400}
+{"o":34719.5002160907,"h":34738.1792733121,"l":34160.9141241711,"c":34420.7512547926,"v":586793.7303020451,"t":1711638000}
+{"o":34420.7512547926,"h":34532.4188660199,"l":33946.1648119628,"c":34044.0231037361,"v":549867.1159805016,"t":1711641600}
+{"o":34044.0231037361,"h":34088.34559512,"l":33869.8807572278,"c":34046.101508019,"v":479297.225039446,"t":1711645200}
+{"o":34046.101508019,"h":34424.2810170238,"l":33897.2150155022,"c":34208.9716201762,"v":440334.9822541228,"t":1711648800}
+{"o":34208.9716201762,"h":34544.5313585902,"l":34089.4400545745,"c":34245.0376133016,"v":547463.532528175,"t":1711652400}
+{"o":34245.0376133016,"h":34642.1040451338,"l":34199.4959314634,"c":34468.3503162083,"v":545649.2304326985,"t":1711656000}
+{"o":34468.3503162083,"h":34736.2050484189,"l":34142.1308086525,"c":34416.2326526101,"v":576151.0694880687,"t":1711659600}
+{"o":34416.2326526101,"h":34910.5590731188,"l":34238.3164018913,"c":34891.9227778686,"v":451362.6339260364,"t":1711663200}
+{"o":34891.9227778686,"h":35152.8933971178,"l":34750.8690705282,"c":34846.9063496126,"v":493996.7089723542,"t":1711666800}
+{"o":34846.9063496126,"h":34860.5791819063,"l":34470.3100295152,"c":34656.0921741531,"v":446949.4197318056,"t":1711670400}
+{"o":34656.0921741531,"h":35059.371354276,"l":34561.3308062175,"c":34679.9720156147,"v":495941.8148154986,"t":1711674000}
+{"o":34679.9720156147,"h":34934.8927486764,"l":34490.8858018308,"c":34774.4557031375,"v":507326.9627688175,"t":1711677600}
+{"o":34774.4557031375,"h":34980.425663243,"l":34527.6970981339,"c":34607.6278608622,"v":466443.8620010193,"t":1711681200}
+{"o":34607.6278608622,"h":34745.9489673037,"l":34390.4380483285,"c":34457.9686926868,"v":435310.4577569775,"t":1711684800}
+{"o":34457.9686926868,"h":34564.4424761687,"l":34128.9320437872,"c":34179.2442816657,"v":462952.9531815926,"t":1711688400}
+{"o":34179.2442816657,"h":34375.9742510395,"l":34047.5570921446,"c":34269.7753585425,"v":353687.3951391025,"t":1711692000}
+{"o":34269.7753585425,"h":34365.6315056183,"l":33700.9442443293,"c":33747.5861070348,"v":409293.42825727,"t":1711695600}
+{"o":33747.5861070348,"h":34211.7477846598,"l":33692.9531742166,"c":34079.3068791177,"v":351922.6621630636,"t":1711699200}
+{"o":34079.3068791177,"h":34206.4423501303,"l":33689.7081977188,"c":33762.3956097525,"v":357814.3850476666,"t":1711702800}
+{"o":33762.3956097525,"h":34121.8868613759,"l":33698.3597470577,"c":34102.6434598284,"v":360892.3266623789,"t":1711706400}
+{"o":34102.6434598284,"h":34278.2431204232,"l":34014.4389393964,"c":34151.2533680802,"v":356535.5957225305,"t":1711710000}
+{"o":34151.2533680802,"h":34260.5900574835,"l":33924.089372808,"c":34136.9050139183,"v":406351.1033128157,"t":1711713600}
+{"o":34136.9050139183,"h":34399.8639660006,"l":34012.811785837,"c":34329.5794936644,"v":498725.3777117218,"t":1711717200}
+{"o":34329.5794936644,"h":34886.3346489081,"l":34219.3151711338,"c":34651.7904758055,"v":584092.3150955115,"t":1711720800}
+{"o":34651.7904758055,"h":34709.34965372,"l":33888.49899523,"c":33964.3125959286,"v":682041.9932362582,"t":1711724400}
+{"o":33964.3125959286,"h":34409.6400709627,"l":33915.5368275492,"c":33949.831005283,"v":597174.6123920849,"t":1711728000}
+{"o":33949.831005283,"h":34240.1092191899,"l":33908.789310554,"c":34185.7085759222,"v":671476.6153918322,"t":1711731600}
+{"o":34185.7085759222,"h":34270.1674679913,"l":33956.6855489125,"c":34223.6512488587,"v":607634.9904592095,"t":1711735200}
+{"o":34223.6512488587,"h":34499.2404107047,"l":34078.8239207434,"c":34485.7708891618,"v":630458.2799873208,"t":1711738800}
+{"o":34485.7708891618,"h":34902.2947069521,"l":34334.287151254,"c":34850.3229589486,"v":618584.9738531271,"t":1711742400}
+{"o":34850.3229589486,"h":34904.2412375246,"l":34429.5280368824,"c":34652.3643996244,"v":644672.5058409896,"t":1711746000}
+{"o":34652.3643996244,"h":35383.2765173291,"l":34601.6900788808,"c":35325.8008452433,"v":563772.0686795012,"t":1711749600}
+{"o":35325.8008452433,"h":35511.0745957387,"l":35148.423383515,"c":35307.8351267841,"v":631670.7039474623,"t":1711753200}
+{"o":35307.8351267841,"h":35742.3500321261,"l":35082.5178892614,"c":35681.4856822817,"v":649896.0617163791,"t":1711756800}
+{"o":35681.4856822817,"h":35771.9007061245,"l":35319.893798547,"c":35350.3544893808,"v":634082.0554284863,"t":1711760400}
+{"o":35350.3544893808,"h":35499.2835427052,"l":35187.8921543391,"c":35285.1704696024,"v":533113.0774373703,"t":1711764000}
+{"o":35285.1704696024,"h":35507.8632446388,"l":35269.054623316,"c":35434.1766628762,"v":536390.2790798545,"t":1711767600}
+{"o":35434.1766628762,"h":36487.5902263911,"l":35400.2771322006,"c":36467.703466264,"v":779021.7793808667,"t":1711771200}
+{"o":36467.703466264,"h":36753.6475862069,"l":36270.8791435014,"c":36529.410356048,"v":733349.6627896441,"t":1711774800}
+{"o":36529.410356048,"h":36733.2944885807,"l":36264.9145793925,"c":36357.6934762101,"v":744917.8899358142,"t":1711778400}
+{"o":36357.6934762101,"h":36523.0233567859,"l":35943.0799352834,"c":35992.0503880626,"v":730758.3029392186,"t":1711782000}
+{"o":35992.0503880626,"h":36144.3605546941,"l":35503.7561553218,"c":35771.0670803495,"v":682327.0811668308,"t":1711785600}
+{"o":35771.0670803495,"h":36170.9001567729,"l":35709.6703842814,"c":36015.3123204707,"v":558663.0223087221,"t":1711789200}
+{"o":36015.3123204707,"h":36172.2814855666,"l":35898.4416053513,"c":36010.6889626689,"v":475890.8010013656,"t":1711792800}
+{"o":36010.6889626689,"h":36511.8142776445,"l":36010.6889626689,"c":36360.5457275853,"v":488916.9027649061,"t":1711796400}
+{"o":36360.5457275853,"h":36496.6631458905,"l":36151.3638855917,"c":36393.0043561837,"v":498413.4697176522,"t":1711800000}
+{"o":36393.0043561837,"h":36413.7151315756,"l":36062.8236627091,"c":36241.6079710178,"v":533337.2705417044,"t":1711803600}
+{"o":36241.6079710178,"h":36336.3942469618,"l":35853.728123811,"c":35997.4268655552,"v":569813.8056161746,"t":1711807200}
+{"o":35997.4268655552,"h":36209.7480464324,"l":35895.990214133,"c":36077.5624232023,"v":678558.3567413904,"t":1711810800}
+{"o":36077.5624232023,"h":36359.660794244,"l":35948.6719865616,"c":36323.0447546669,"v":733675.3604147336,"t":1711814400}
+{"o":36323.0447546669,"h":36372.6623595871,"l":36103.7858643836,"c":36205.2779938641,"v":532634.5898639301,"t":1711818000}
+{"o":36205.2779938641,"h":36341.3407387299,"l":36010.2145097439,"c":36033.5483590256,"v":485741.2132579964,"t":1711821600}
+{"o":36033.5483590256,"h":36140.711653796,"l":35565.0975206508,"c":35940.8437868045,"v":574035.972043477,"t":1711825200}
+{"o":35940.8437868045,"h":35985.3887433044,"l":35749.9670820699,"c":35820.5528568279,"v":430854.2580915273,"t":1711828800}
+{"o":35820.5528568279,"h":35959.0811403202,"l":35611.7155959762,"c":35868.0923945933,"v":397780.620733596,"t":1711832400}
+{"o":35868.0923945933,"h":36146.8654332165,"l":35761.8661156422,"c":36046.8729581915,"v":460261.0113453118,"t":1711836000}
+{"o":36046.8729581915,"h":36093.2105559782,"l":35516.6047688891,"c":35689.4085169714,"v":501265.1853030321,"t":1711839600}
+{"o":35689.4085169714,"h":36173.5569895817,"l":35601.7087679419,"c":35883.7885950882,"v":536660.428084523,"t":1711843200}
+{"o":35883.7885950882,"h":36245.9135274863,"l":35737.9535457215,"c":36184.3185391347,"v":531878.6465764679,"t":1711846800}
+{"o":36184.3185391347,"h":36259.3319322918,"l":35852.8482919482,"c":35923.2212557745,"v":548203.4525183358,"t":1711850400}
+{"o":35923.2212557745,"h":36048.8650161462,"l":35585.7589393424,"c":35709.9653575746,"v":494455.1013991081,"t":1711854000}
+{"o":35709.9653575746,"h":35956.0404436246,"l":35631.9745726831,"c":35906.8748145504,"v":376372.1931633227,"t":1711857600}
+{"o":35906.8748145504,"h":36158.9571006006,"l":35785.5829877522,"c":36111.0436144432,"v":378071.3370110907,"t":1711861200}
+{"o":36111.0436144432,"h":36156.4448391792,"l":35788.5848050278,"c":35839.3783708475,"v":373035.1923817963,"t":1711864800}
+{"o":35839.3783708475,"h":36245.1546728754,"l":35793.3150473862,"c":36150.1626113303,"v":374269.6918632304,"t":1711868400}
+{"o":36150.1626113303,"h":36256.4336017124,"l":36011.5649795683,"c":36204.4841942135,"v":462411.2547512687,"t":1711872000}
+{"o":36204.4841942135,"h":36227.1150402688,"l":35932.3529311146,"c":36122.9202007655,"v":490458.0818279352,"t":1711875600}
+{"o":36122.9202007655,"h":36219.3560298853,"l":35902.9324166342,"c":36023.589586561,"v":413558.4160573506,"t":1711879200}
+{"o":36023.589586561,"h":36195.2193111541,"l":35906.1682715611,"c":35980.8819066752,"v":366357.8131434062,"t":1711882800}
+{"o":35980.8819066752,"h":36229.57248012,"l":35913.8548894555,"c":36063.6116365499,"v":384946.9722490637,"t":1711886400}
+{"o":36063.6116365499,"h":36334.557941252,"l":35943.0674544157,"c":36206.4404500389,"v":500012.2847363994,"t":1711890000}
+{"o":36206.4404500389,"h":36277.9057454754,"l":35980.4547796878,"c":36090.2395704464,"v":484596.5660744924,"t":1711893600}
+{"o":36090.2395704464,"h":36211.7218831735,"l":35922.0048724221,"c":35947.8003007658,"v":513732.8090508675,"t":1711897200}
+{"o":35947.8003007658,"h":36153.6793872291,"l":35911.6954363939,"c":36074.8043451634,"v":511793.1016651909,"t":1711900800}
+{"o":36074.8043451634,"h":36242.3790230701,"l":35969.7668482174,"c":36173.3987313738,"v":514315.4525762796,"t":1711904400}
+{"o":36173.3987313738,"h":36645.5852466923,"l":36025.2757985659,"c":36447.4572051058,"v":535381.0856923526,"t":1711908000}
+{"o":36447.4572051058,"h":37019.7294473662,"l":36354.3053699798,"c":36755.7428240699,"v":625682.4684587063,"t":1711911600}
+{"o":36755.7428240699,"h":36905.294829148,"l":36459.8400026297,"c":36633.2643767424,"v":520101.6161588357,"t":1711915200}
+{"o":36633.2643767424,"h":36743.0379042779,"l":36463.8081080181,"c":36680.698247962,"v":541950.1439051076,"t":1711918800}
+{"o":36680.698247962,"h":36962.2560007905,"l":36529.0008801521,"c":36857.3470136495,"v":563996.8691336775,"t":1711922400}
+{"o":36857.3470136495,"h":37409.2812313572,"l":36731.6215357862,"c":37166.3428962577,"v":665198.7212063173,"t":1711926000}
+{"o":37166.3428962577,"h":37354.8746687552,"l":36906.3828616447,"c":37123.031266339,"v":659809.285582968,"t":1711929600}
+{"o":37123.031266339,"h":37571.6065745195,"l":37034.4365650758,"c":37312.5283930891,"v":683458.2659706465,"t":1711933200}
+{"o":37312.5283930891,"h":37435.7980022643,"l":37150.7261460537,"c":37263.0382534454,"v":602799.1477044069,"t":1711936800}
+{"o":37263.0382534454,"h":37423.9080391474,"l":36994.7795255285,"c":37228.9547739131,"v":635804.2229976046,"t":1711940400}
+{"o":37228.9547739131,"h":37472.7340496475,"l":36946.0904362089,"c":36965.707784849,"v":627463.2007594107,"t":1711944000}
+{"o":36965.707784849,"h":37117.2452144049,"l":35587.7282159141,"c":35807.8713642952,"v":1033054.0400529092,"t":1711947600}
+{"o":35807.8713642952,"h":36469.8535384371,"l":35703.5882087667,"c":36420.2862250179,"v":826701.8437735512,"t":1711951200}
+{"o":36420.2862250179,"h":36733.5276352323,"l":36330.8407784853,"c":36383.7376920711,"v":525616.2719797484,"t":1711954800}
+{"o":36383.7376920711,"h":36506.1915172469,"l":35903.4433203954,"c":36108.0730696522,"v":610469.7508456717,"t":1711958400}
+{"o":36108.0730696522,"h":36403.7523120216,"l":36086.5886193617,"c":36168.2627692594,"v":435340.1057635996,"t":1711962000}
+{"o":36168.2627692594,"h":36331.1632001587,"l":35801.1558578991,"c":36109.2797108002,"v":429089.505620726,"t":1711965600}
+{"o":36109.2797108002,"h":36293.9872911501,"l":35864.3456866252,"c":35874.4397838332,"v":434059.6719671161,"t":1711969200}
+{"o":35874.4397838332,"h":36191.960982236,"l":35823.9453480149,"c":36176.1964991436,"v":483267.1272320381,"t":1711972800}
+{"o":36176.1964991436,"h":36365.1559940884,"l":36010.056918508,"c":36173.8540308898,"v":610441.9280418333,"t":1711976400}
+{"o":36173.8540308898,"h":36318.091191916,"l":35017.6683151348,"c":35174.1452924345,"v":861158.5225429549,"t":1711980000}
+{"o":35174.1452924345,"h":35269.3563067966,"l":34354.6901712727,"c":34560.8852818572,"v":944537.9134976279,"t":1711983600}
+{"o":34560.8852818572,"h":35107.702019202,"l":34393.4286900502,"c":34814.9345825896,"v":716766.9299014336,"t":1711987200}
+{"o":34814.9345825896,"h":34976.3348023951,"l":34507.1967061337,"c":34934.9278135064,"v":552535.1017297786,"t":1711990800}
+{"o":34934.9278135064,"h":34960.3244316747,"l":34447.6437811233,"c":34843.6675969783,"v":615927.0925902927,"t":1711994400}
+{"o":34843.6675969783,"h":35569.7364672141,"l":34713.6448532722,"c":35532.8416082522,"v":565248.6831439668,"t":1711998000}
+{"o":35532.8416082522,"h":35621.3821404048,"l":35219.3167005345,"c":35605.4675172696,"v":525307.6958228272,"t":1712001600}
+{"o":35605.4675172696,"h":35647.9139316554,"l":35371.5282690684,"c":35427.2340602535,"v":445290.5592555344,"t":1712005200}
+{"o":35427.2340602535,"h":35598.1672891961,"l":35281.9890080984,"c":35458.9950197707,"v":511870.0913031733,"t":1712008800}
+{"o":35458.9950197707,"h":35632.6143961321,"l":35326.3986872336,"c":35335.976407625,"v":492025.2661315472,"t":1712012400}
+{"o":35335.976407625,"h":35461.5594912972,"l":34634.0321246824,"c":34874.8930761892,"v":628294.6785569793,"t":1712016000}
+{"o":34874.8930761892,"h":35292.3362087055,"l":34766.8006097446,"c":34947.8442298184,"v":515884.5692387876,"t":1712019600}
+{"o":34947.8442298184,"h":34988.2991529167,"l":33427.6724513027,"c":34099.7982941189,"v":1120510.9311404836,"t":1712023200}
+{"o":34099.7982941189,"h":34273.478147056,"l":33644.7446173175,"c":33749.8530930633,"v":841080.5525450177,"t":1712026800}
+{"o":33749.8530930633,"h":33952.8148672611,"l":33473.8886060538,"c":33743.2027524578,"v":649998.7862986173,"t":1712030400}
+{"o":33743.2027524578,"h":33941.9254018475,"l":33303.8161359468,"c":33916.8510259733,"v":651202.4701136549,"t":1712034000}
+{"o":33916.8510259733,"h":34250.7136836976,"l":33766.0538000569,"c":34108.8301996992,"v":647768.1874755371,"t":1712037600}
+{"o":34108.8301996992,"h":34215.7950310708,"l":33595.8910562173,"c":33672.2740466301,"v":495545.2455853969,"t":1712041200}
+{"o":33672.2740466301,"h":33796.2252309189,"l":33179.8454521325,"c":33302.4871308054,"v":468450.1000772545,"t":1712044800}
+{"o":33302.4871308054,"h":33642.8447537241,"l":33037.6620318139,"c":33501.0575372052,"v":600696.9440881163,"t":1712048400}
+{"o":33501.0575372052,"h":33561.3059459441,"l":33004.152304509,"c":33238.4016035462,"v":458000.5133048296,"t":1712052000}
+{"o":33238.4016035462,"h":33336.3219812307,"l":32567.3466986415,"c":33048.8158771305,"v":548194.3382071574,"t":1712055600}
+{"o":33048.8158771305,"h":33400.9630637416,"l":32766.1517344932,"c":32893.061113463,"v":528595.1806525829,"t":1712059200}
+{"o":32893.061113463,"h":33048.5741341475,"l":32306.4096744233,"c":32798.5690928356,"v":716242.0435971136,"t":1712062800}
+{"o":32798.5690928356,"h":33497.8791820989,"l":32654.9347835077,"c":33156.3548176686,"v":675802.4004019846,"t":1712066400}
+{"o":33156.3548176686,"h":33475.8523924168,"l":32455.1106705218,"c":32600.8244677202,"v":721565.331263011,"t":1712070000}
+{"o":32600.8244677202,"h":33260.7962207256,"l":32505.1087206469,"c":33162.4185387286,"v":986624.358725987,"t":1712073600}
+{"o":33162.4185387286,"h":33543.5429008825,"l":32838.746953214,"c":33519.5156387211,"v":706831.9398622251,"t":1712077200}
+{"o":33519.5156387211,"h":34045.4643963546,"l":33377.6796721415,"c":34005.2426615116,"v":627785.9244072411,"t":1712080800}
+{"o":34005.2426615116,"h":34348.7145853346,"l":33851.1077855293,"c":34149.0093528614,"v":580819.990321463,"t":1712084400}
+{"o":34149.0093528614,"h":34253.3366765653,"l":33770.8631744392,"c":33949.9520848545,"v":651254.0728505891,"t":1712088000}
+{"o":33949.9520848545,"h":34063.5084154243,"l":33520.3958642623,"c":33783.7220614286,"v":630846.0775849565,"t":1712091600}
+{"o":33783.7220614286,"h":34038.1620462399,"l":33636.032906943,"c":33826.0139691765,"v":471616.1100878541,"t":1712095200}
+{"o":33826.0139691765,"h":33838.3957083381,"l":33196.0620272711,"c":33337.2704808472,"v":487659.1244633506,"t":1712098800}
+{"o":33337.2704808472,"h":33538.6148564784,"l":32367.7955969598,"c":33273.5633339015,"v":736477.1169741516,"t":1712102400}
+{"o":33273.5633339015,"h":34200.4615685878,"l":32812.9301765437,"c":34035.560484292,"v":642361.9373044807,"t":1712106000}
+{"o":34035.560484292,"h":34259.5240305733,"l":33760.1720051692,"c":34134.5657407149,"v":528595.4932049321,"t":1712109600}
+{"o":34134.5657407149,"h":34740.8695304049,"l":33863.407709234,"c":34621.6885979958,"v":480156.9133887268,"t":1712113200}
+{"o":34621.6885979958,"h":34772.4663222405,"l":34355.508777442,"c":34540.7451477214,"v":562255.1995955671,"t":1712116800}
+{"o":34540.7451477214,"h":34698.0799827875,"l":34309.1088556908,"c":34654.0851467148,"v":479814.680691823,"t":1712120400}
+{"o":34654.0851467148,"h":35265.3993220658,"l":34507.6124039824,"c":35032.2415626526,"v":483862.0798792936,"t":1712124000}
+{"o":35032.2415626526,"h":35180.2455642812,"l":34767.7714172955,"c":34875.4001801703,"v":368218.9190414741,"t":1712127600}
+{"o":34875.4001801703,"h":35210.2275765679,"l":34622.6753536985,"c":35044.7024528597,"v":428141.5365443233,"t":1712131200}
+{"o":35044.7024528597,"h":35200.272265497,"l":34868.6390923596,"c":34972.4900321409,"v":393732.4907310691,"t":1712134800}
+{"o":34972.4900321409,"h":35111.2745836847,"l":34412.2014107638,"c":34653.8722606697,"v":395340.7422968526,"t":1712138400}
+{"o":34653.8722606697,"h":34726.6005959634,"l":34247.2269472815,"c":34522.6848325685,"v":662062.3039502153,"t":1712142000}
+{"o":34522.6848325685,"h":34748.7286133894,"l":34315.4611445466,"c":34562.4389580707,"v":742657.0114267241,"t":1712145600}
+{"o":34562.4389580707,"h":34808.9634584222,"l":34283.8466675731,"c":34378.7744035897,"v":703563.7241250252,"t":1712149200}
+{"o":34378.7744035897,"h":35237.2295395205,"l":34338.3245310617,"c":35011.4172409934,"v":700739.6227908779,"t":1712152800}
+{"o":35011.4172409934,"h":35079.3949601136,"l":34486.1504037013,"c":34741.3376568114,"v":614576.7983068342,"t":1712156400}
+{"o":34741.3376568114,"h":35099.7297745998,"l":34532.6209147844,"c":34797.7459468107,"v":692118.3544162686,"t":1712160000}
+{"o":34797.7459468107,"h":34956.0497256033,"l":34408.2312726678,"c":34528.3662344568,"v":683747.1047137529,"t":1712163600}
+{"o":34528.3662344568,"h":34575.6128769188,"l":33880.7990861718,"c":34251.2804944247,"v":595227.6665091998,"t":1712167200}
+{"o":34251.2804944247,"h":34340.5136253435,"l":33824.7560171952,"c":34122.2155961496,"v":487514.8667188497,"t":1712170800}
+{"o":34122.2155961496,"h":34167.0029946017,"l":33563.5627999086,"c":33718.3264830379,"v":610461.5907008415,"t":1712174400}
+{"o":33718.3264830379,"h":34147.8769459838,"l":33336.4745652099,"c":34019.0338816608,"v":606741.2792568712,"t":1712178000}
+{"o":34019.0338816608,"h":34268.2621273277,"l":33896.0650157007,"c":34215.8497105821,"v":486803.7557176527,"t":1712181600}
+{"o":34215.8497105821,"h":34341.147822746,"l":33786.7318463277,"c":33999.4809213783,"v":417031.7013371204,"t":1712185200}
+{"o":33999.4809213783,"h":34444.7730707787,"l":33904.4747632444,"c":34315.6671724019,"v":482196.7974269486,"t":1712188800}
+{"o":34315.6671724019,"h":34326.2382113245,"l":33875.2304535197,"c":34135.4977153046,"v":464599.9934407229,"t":1712192400}
+{"o":34135.4977153046,"h":34186.9633500609,"l":33526.2842912269,"c":33709.5152736494,"v":586674.4718597378,"t":1712196000}
+{"o":33709.5152736494,"h":33875.4971424967,"l":33204.8440106744,"c":33360.4474168205,"v":564472.9572496719,"t":1712199600}
+{"o":33360.4474168205,"h":33499.7002462823,"l":32831.1743208893,"c":33435.2521036214,"v":547178.134416324,"t":1712203200}
+{"o":33435.2521036214,"h":33709.5467211501,"l":33333.0185267284,"c":33587.6226901654,"v":451572.191451756,"t":1712206800}
+{"o":33587.6226901654,"h":33920.4828613233,"l":33523.6779480395,"c":33806.4048045114,"v":318000.8344923231,"t":1712210400}
+{"o":33806.4048045114,"h":34129.5107134316,"l":33711.5541139372,"c":33961.5504076975,"v":308103.2672731545,"t":1712214000}
+{"o":33961.5504076975,"h":34216.423602612,"l":33879.7901637817,"c":34086.9505197871,"v":319884.7018131696,"t":1712217600}
+{"o":34086.9505197871,"h":34169.9323900325,"l":33701.4013624455,"c":34044.0237304472,"v":355999.3202354605,"t":1712221200}
+{"o":34044.0237304472,"h":34239.3902722629,"l":33911.9694221712,"c":34083.3019213438,"v":323266.0483324282,"t":1712224800}
+{"o":34083.3019213438,"h":34226.0988766217,"l":33892.560099714,"c":34069.9077351571,"v":347229.392501147,"t":1712228400}
+{"o":34069.9077351571,"h":34435.5539118985,"l":33947.6398903874,"c":34024.892048876,"v":600925.3038919743,"t":1712232000}
+{"o":34024.892048876,"h":35208.170642565,"l":33933.2310220473,"c":34583.799667783,"v":895990.315140921,"t":1712235600}
+{"o":34583.799667783,"h":34835.9269167173,"l":34409.2798009807,"c":34588.1757146338,"v":555039.590056185,"t":1712239200}
+{"o":34588.1757146338,"h":34696.4458473914,"l":34252.8652493693,"c":34357.8304423441,"v":501116.0476026494,"t":1712242800}
+{"o":34357.8304423441,"h":34635.0724467974,"l":34315.6788691804,"c":34441.0206264467,"v":421068.5755485399,"t":1712246400}
+{"o":34441.0206264467,"h":34782.1501260628,"l":34250.5825861707,"c":34745.0607752916,"v":500637.3004927108,"t":1712250000}
+{"o":34745.0607752916,"h":35001.2968229365,"l":34090.276375255,"c":34168.677916656,"v":695609.5278781141,"t":1712253600}
+{"o":34168.677916656,"h":34389.4437622899,"l":33517.7770516718,"c":34101.8579445074,"v":515930.9626756439,"t":1712257200}
+{"o":34101.8579445074,"h":34146.2153220867,"l":33206.4471089848,"c":33539.7771382244,"v":693514.2684575556,"t":1712260800}
+{"o":33539.7771382244,"h":33770.1291996849,"l":33284.7880380624,"c":33456.1428577402,"v":545432.5679701378,"t":1712264400}
+{"o":33456.1428577402,"h":33672.2399092828,"l":33336.2707301875,"c":33491.4166817816,"v":408231.6176703646,"t":1712268000}
+{"o":33491.4166817816,"h":33877.0439462726,"l":33389.0829183966,"c":33822.286146354,"v":366758.5716477447,"t":1712271600}
+{"o":33822.286146354,"h":34010.8617351383,"l":33622.8123305779,"c":34002.3507267385,"v":388243.258357385,"t":1712275200}
+{"o":34002.3507267385,"h":34018.1882469991,"l":33322.0421311822,"c":33508.4044795169,"v":473882.6518585252,"t":1712278800}
+{"o":33508.4044795169,"h":33587.0366367473,"l":32587.4747367976,"c":32711.1984009607,"v":538312.9597517985,"t":1712282400}
+{"o":32711.1984009607,"h":33119.1020045285,"l":32604.626449663,"c":32944.5770313001,"v":366186.1363355089,"t":1712286000}
+{"o":32944.5770313001,"h":33175.3786371948,"l":32147.7173810992,"c":32486.5123413986,"v":390166.3965373354,"t":1712289600}
+{"o":32486.5123413986,"h":32957.1197362814,"l":31769.1120450686,"c":32259.2771025059,"v":566673.9800196788,"t":1712293200}
+{"o":32259.2771025059,"h":32493.18559198,"l":32055.9972868484,"c":32181.1808739411,"v":378861.7247399869,"t":1712296800}
+{"o":32181.1808739411,"h":32292.9871515725,"l":31662.0333531414,"c":32151.9460509422,"v":328399.6906478259,"t":1712300400}
+{"o":32151.9460509422,"h":32537.4369952712,"l":31559.6596460066,"c":31766.4614863936,"v":365938.2249895174,"t":1712304000}
+{"o":31766.4614863936,"h":31803.6263720859,"l":31384.0731575291,"c":31685.7358263977,"v":446534.2474635507,"t":1712307600}
+{"o":31685.7358263977,"h":31803.588929589,"l":31198.4654966502,"c":31603.6132908413,"v":425411.1404703381,"t":1712311200}
+{"o":31603.6132908413,"h":31728.5942725727,"l":31064.5273362991,"c":31157.9407539785,"v":389863.3801117365,"t":1712314800}
+{"o":31157.9407539785,"h":31769.51315284,"l":30336.5978020212,"c":31738.0329396937,"v":585285.2257971405,"t":1712318400}
+{"o":31738.0329396937,"h":32713.7613421594,"l":31347.2368992678,"c":32182.1385963818,"v":595903.8485881521,"t":1712322000}
+{"o":32182.1385963818,"h":32867.0450566567,"l":31917.2654438352,"c":32361.2766294392,"v":565931.0144288943,"t":1712325600}
+{"o":32361.2766294392,"h":32560.0794295676,"l":31669.7966620154,"c":32385.1784921596,"v":482869.7099390099,"t":1712329200}
+{"o":32385.1784921596,"h":32495.8055122715,"l":31772.9231139711,"c":32066.9502040798,"v":420579.6904725811,"t":1712332800}
+{"o":32066.9502040798,"h":32142.4790194013,"l":31546.172255746,"c":31829.7688694928,"v":375898.5659888697,"t":1712336400}
+{"o":31829.7688694928,"h":32140.8230956831,"l":31679.35772717,"c":32106.6144576462,"v":390341.6990891648,"t":1712340000}
+{"o":32106.6144576462,"h":32516.3806695389,"l":31963.8734902869,"c":32261.3049538748,"v":432325.5412892138,"t":1712343600}
+{"o":32261.3049538748,"h":32519.1293856172,"l":32180.214116138,"c":32324.8543878264,"v":503460.6110724628,"t":1712347200}
+{"o":32324.8543878264,"h":32673.6831235055,"l":32177.2606797471,"c":32180.4848674537,"v":395190.1495829082,"t":1712350800}
+{"o":32180.4848674537,"h":32312.9419167611,"l":32008.0647471903,"c":32054.9879548398,"v":313285.1839455844,"t":1712354400}
+{"o":32054.9879548398,"h":32278.5686301036,"l":31993.1542048234,"c":32041.1848649886,"v":277604.2789149527,"t":1712358000}
+{"o":32041.1848649886,"h":32445.8856734183,"l":31885.4931141941,"c":32212.8108094283,"v":376962.9474839777,"t":1712361600}
+{"o":32212.8108094283,"h":32425.7756264083,"l":32052.6351337646,"c":32111.7763108064,"v":297057.6319243374,"t":1712365200}
+{"o":32111.7763108064,"h":32242.5617436668,"l":31871.611518827,"c":31940.902415585,"v":286018.3976951393,"t":1712368800}
+{"o":31940.902415585,"h":32417.9201598959,"l":31858.9208369128,"c":32325.7981613878,"v":275813.2601684953,"t":1712372400}
+{"o":32325.7981613878,"h":32386.9258567567,"l":32134.9367719755,"c":32287.0560959828,"v":271594.9667716049,"t":1712376000}
+{"o":32287.0560959828,"h":32760.8629335491,"l":32186.4286675665,"c":32619.6160452411,"v":355455.5511410601,"t":1712379600}
+{"o":32619.6160452411,"h":32747.463111777,"l":32509.9654661315,"c":32686.328383414,"v":303829.4996185338,"t":1712383200}
+{"o":32686.328383414,"h":32734.389759767,"l":32400.050325716,"c":32583.1230024613,"v":282137.4049328621,"t":1712386800}
+{"o":32583.1230024613,"h":32751.4261642809,"l":32435.047263708,"c":32694.5388580519,"v":286174.8602497029,"t":1712390400}
+{"o":32694.5388580519,"h":32812.8330489062,"l":32337.5962838716,"c":32387.3098191868,"v":288623.1460665449,"t":1712394000}
+{"o":32387.3098191868,"h":32520.7008777578,"l":32217.3157268261,"c":32361.0248392662,"v":240738.719090092,"t":1712397600}
+{"o":32361.0248392662,"h":32463.1028696997,"l":32191.7203471591,"c":32285.6762172694,"v":222830.1285795437,"t":1712401200}
+{"o":32285.6762172694,"h":32408.9941561985,"l":32046.4392007846,"c":32186.2835189523,"v":243586.2000824691,"t":1712404800}
+{"o":32186.2835189523,"h":32249.5609342106,"l":31726.7344733219,"c":31999.7118149002,"v":225867.17891166,"t":1712408400}
+{"o":31999.7118149002,"h":32347.5564692055,"l":31843.5282146843,"c":32196.4872711225,"v":243647.3031735198,"t":1712412000}
+{"o":32196.4872711225,"h":32827.813857456,"l":32132.119641996,"c":32538.55077067,"v":313820.6450635003,"t":1712415600}
+{"o":32538.55077067,"h":32889.1217064122,"l":32452.4718674998,"c":32644.3897530963,"v":444284.3669711064,"t":1712419200}
+{"o":32644.3897530963,"h":32781.5797380863,"l":32236.4090698213,"c":32600.4938697649,"v":349988.1989165772,"t":1712422800}
+{"o":32600.4938697649,"h":32723.6661064127,"l":32371.2232013255,"c":32550.6626295286,"v":294259.4017274331,"t":1712426400}
+{"o":32550.6626295286,"h":32690.7129492273,"l":32483.6650961132,"c":32599.0702060419,"v":278548.3612084679,"t":1712430000}
+{"o":32599.0702060419,"h":32730.1271751395,"l":32483.3063261073,"c":32691.4441856251,"v":304831.2210188123,"t":1712433600}
+{"o":32691.4441856251,"h":32813.1717704046,"l":32510.9300768039,"c":32654.5169831606,"v":320610.6222952188,"t":1712437200}
+{"o":32654.5169831606,"h":32906.5601213709,"l":32513.0079574446,"c":32824.0181681807,"v":425909.9198586494,"t":1712440800}
+{"o":32824.0181681807,"h":33124.5167668468,"l":32784.3428059538,"c":32858.0481337093,"v":472917.8147868604,"t":1712444400}
+{"o":32858.0481337093,"h":32917.9556338108,"l":32244.0487006303,"c":32722.5636704281,"v":303440.198714212,"t":1712448000}
+{"o":32722.5636704281,"h":33555.3184550295,"l":32706.7905764701,"c":33497.4493498725,"v":418389.7510864414,"t":1712451600}
+{"o":33497.4493498725,"h":33670.735104369,"l":33158.1069595788,"c":33241.5524206274,"v":378679.8504675934,"t":1712455200}
+{"o":33241.5524206274,"h":33525.8979421072,"l":33146.0412164029,"c":33204.7987539118,"v":368762.7480039085,"t":1712458800}
+{"o":33204.7987539118,"h":33632.5880833686,"l":33073.3483695188,"c":33173.7695593194,"v":343145.9367356999,"t":1712462400}
+{"o":33173.7695593194,"h":33365.7352549424,"l":33081.0734827014,"c":33264.3000992113,"v":276693.7894399663,"t":1712466000}
+{"o":33264.3000992113,"h":33395.9572325263,"l":32920.7299795936,"c":32990.8978222956,"v":360398.7040375868,"t":1712469600}
+{"o":32990.8978222956,"h":33104.8536908914,"l":32915.7312579654,"c":33027.4511921191,"v":282719.1749882387,"t":1712473200}
+{"o":33027.4511921191,"h":33236.5703678923,"l":32945.5047687386,"c":33092.4124011723,"v":271471.4755826058,"t":1712476800}
+{"o":33092.4124011723,"h":33188.0396548429,"l":32788.370035139,"c":32951.9148470029,"v":244824.6544298154,"t":1712480400}
+{"o":32951.9148470029,"h":33182.1942498138,"l":32828.0943011981,"c":33149.7422453466,"v":230318.6805231222,"t":1712484000}
+{"o":33149.7422453466,"h":33294.5215293275,"l":33003.0828794984,"c":33208.4888389207,"v":226994.9803700001,"t":1712487600}
+{"o":33208.4888389207,"h":33373.0663528774,"l":32971.4370512518,"c":33273.6559110951,"v":216695.2012186792,"t":1712491200}
+{"o":33273.6559110951,"h":33432.1799691166,"l":33186.6911153753,"c":33354.3299870716,"v":323754.3138121317,"t":1712494800}
+{"o":33354.3299870716,"h":33507.641932281,"l":33153.8577766158,"c":33402.8322422525,"v":269527.5689243746,"t":1712498400}
+{"o":33402.8322422525,"h":33618.9770138766,"l":32996.6123928957,"c":33015.8841608528,"v":319732.9667653239,"t":1712502000}
+{"o":33015.8841608528,"h":33560.5610905978,"l":32992.5558901788,"c":33372.7948254248,"v":376868.981513099,"t":1712505600}
+{"o":33372.7948254248,"h":33488.5317618079,"l":33018.8514700793,"c":33098.9607215027,"v":350425.7673578372,"t":1712509200}
+{"o":33098.9607215027,"h":33200.0201824649,"l":32637.2025645799,"c":32857.6658307567,"v":409493.181421171,"t":1712512800}
+{"o":32857.6658307567,"h":32993.2124190958,"l":32614.3788595115,"c":32759.3029515835,"v":451880.7047173231,"t":1712516400}
+{"o":32759.3029515835,"h":32990.08261907,"l":32607.738950421,"c":32848.6269206476,"v":370218.176719682,"t":1712520000}
+{"o":32848.6269206476,"h":32998.864533238,"l":32610.5334783056,"c":32669.9221767832,"v":294932.4315392583,"t":1712523600}
+{"o":32669.9221767832,"h":33068.0601855703,"l":32477.8096793088,"c":32807.1856852849,"v":290559.4242101269,"t":1712527200}
+{"o":32807.1856852849,"h":33077.1671829571,"l":32737.3439643878,"c":32977.7281731859,"v":261051.9265595026,"t":1712530800}
+{"o":32977.7281731859,"h":33079.3145535615,"l":32324.0910707083,"c":32674.457705422,"v":312223.0448874986,"t":1712534400}
+{"o":32674.457705422,"h":32958.3961159337,"l":32457.2385359573,"c":32560.5460611746,"v":266238.4338852523,"t":1712538000}
+{"o":32560.5460611746,"h":32687.9525892552,"l":32367.051558248,"c":32447.3406473512,"v":311795.3857405398,"t":1712541600}
+{"o":32447.3406473512,"h":32591.9581284507,"l":31984.2615141336,"c":32341.9737865142,"v":324421.6085777877,"t":1712545200}
+{"o":32341.9737865142,"h":32538.0656806718,"l":32271.3312569155,"c":32348.3678319563,"v":301592.1455910362,"t":1712548800}
+{"o":32348.3678319563,"h":32595.3903581712,"l":32110.2751203384,"c":32543.2945068574,"v":285558.3844919817,"t":1712552400}
+{"o":32543.2945068574,"h":32805.5597354668,"l":32376.3291027934,"c":32510.5109603002,"v":306331.1450676559,"t":1712556000}
+{"o":32510.5109603002,"h":33316.0586843266,"l":32403.8230804948,"c":33071.2434118732,"v":471852.0398276009,"t":1712559600}
+{"o":33071.2434118732,"h":33871.224473337,"l":32990.5283729201,"c":33738.722801568,"v":532190.9336457343,"t":1712563200}
+{"o":33738.722801568,"h":34085.4032825729,"l":33536.5316395793,"c":33621.0494581683,"v":425671.2802487258,"t":1712566800}
+{"o":33621.0494581683,"h":33833.654412606,"l":33407.3691194446,"c":33653.3659317679,"v":333450.2316672222,"t":1712570400}
+{"o":33653.3659317679,"h":33735.7530814538,"l":33396.3142043453,"c":33547.200986431,"v":283692.4628037331,"t":1712574000}
+{"o":33547.200986431,"h":33729.6961422829,"l":33102.9302890166,"c":33148.1552877204,"v":326592.6381638771,"t":1712577600}
+{"o":33148.1552877204,"h":34077.6811952275,"l":32867.7627200321,"c":33261.6179938603,"v":457885.4607161164,"t":1712581200}
+{"o":33261.6179938603,"h":33352.1261927401,"l":32597.8900992978,"c":33162.7874431795,"v":372608.206133695,"t":1712584800}
+{"o":33162.7874431795,"h":33496.6504106247,"l":33049.7094119898,"c":33341.8096948485,"v":592737.524523861,"t":1712588400}
+{"o":33341.8096948485,"h":33996.8804694423,"l":33228.9742807753,"c":33362.4719405427,"v":569337.1243292686,"t":1712592000}
+{"o":33362.4719405427,"h":34693.4490361885,"l":33080.1647131253,"c":33193.5404666273,"v":494160.1800535903,"t":1712595600}
+{"o":33193.5404666273,"h":33455.0903778994,"l":33082.4161830297,"c":33114.7839920403,"v":352965.0782821475,"t":1712599200}
+{"o":33114.7839920403,"h":33225.2228746819,"l":32837.5745516152,"c":32985.5645260456,"v":392449.2181846958,"t":1712602800}
+{"o":32985.5645260456,"h":33203.5484390608,"l":32835.5934282779,"c":33080.5647036989,"v":349360.9345053649,"t":1712606400}
+{"o":33080.5647036989,"h":33382.1373462364,"l":33037.3152065375,"c":33333.2009728629,"v":328793.7520238877,"t":1712610000}
+{"o":33333.2009728629,"h":33404.7171840627,"l":33103.0875474226,"c":33295.8627888476,"v":327080.3476036525,"t":1712613600}
+{"o":33295.8627888476,"h":33716.9646421626,"l":33090.6221735274,"c":33216.1545888013,"v":398555.4994520341,"t":1712617200}
+{"o":33216.1545888013,"h":33293.6492752195,"l":32787.8873919299,"c":33085.027389207,"v":404749.6826202532,"t":1712620800}
+{"o":33085.027389207,"h":33188.7178409956,"l":32802.1234434584,"c":32951.793246868,"v":429728.3614464046,"t":1712624400}
+{"o":32951.793246868,"h":33185.2554457103,"l":32835.2917980515,"c":32982.7360488716,"v":354255.8403306752,"t":1712628000}
+{"o":32982.7360488716,"h":33113.4771759766,"l":32392.3883441874,"c":32663.4194363058,"v":341802.2604274219,"t":1712631600}
+{"o":32663.4194363058,"h":32786.0058137083,"l":32489.4890830606,"c":32691.5550169669,"v":335123.7954575398,"t":1712635200}
+{"o":32691.5550169669,"h":33015.4489946308,"l":32605.8587516601,"c":32760.9041064004,"v":289613.9198473616,"t":1712638800}
+{"o":32760.9041064004,"h":32852.8206553706,"l":32242.0354209544,"c":32414.2745444878,"v":475496.9339505335,"t":1712642400}
+{"o":32414.2745444878,"h":32508.4737826451,"l":32122.7578371482,"c":32285.2201624998,"v":525861.6809596611,"t":1712646000}
+{"o":32285.2201624998,"h":32341.7169366799,"l":31418.5649226371,"c":32220.1625713914,"v":494121.2364153977,"t":1712649600}
+{"o":32220.1625713914,"h":32414.0440966536,"l":32015.9043157836,"c":32188.1838595093,"v":343650.4307138242,"t":1712653200}
+{"o":32188.1838595093,"h":32390.9314656409,"l":32041.9547753455,"c":32270.3178780793,"v":293987.8209715058,"t":1712656800}
+{"o":32270.3178780793,"h":32482.3689981521,"l":32184.8755321938,"c":32360.061645002,"v":289813.2358545386,"t":1712660400}
+{"o":32360.061645002,"h":32454.3863614075,"l":31942.8589688875,"c":32281.7879746694,"v":291678.988816784,"t":1712664000}
+{"o":32281.7879746694,"h":32356.6336223738,"l":31836.85692039,"c":31872.2393255708,"v":352306.3496480605,"t":1712667600}
+{"o":31872.2393255708,"h":32149.8534333181,"l":31159.3033880619,"c":31541.9321854726,"v":521445.3610554846,"t":1712671200}
+{"o":31541.9321854726,"h":31761.6308650455,"l":31031.7989031563,"c":31687.7564241293,"v":559515.4228510449,"t":1712674800}
+{"o":31687.7564241293,"h":32052.3558554456,"l":31533.9690703059,"c":31947.6291698623,"v":470987.2621553282,"t":1712678400}
+{"o":31947.6291698623,"h":32620.692379057,"l":31806.1614922441,"c":32252.5120184584,"v":446036.9514094198,"t":1712682000}
+{"o":32252.5120184584,"h":32398.4334712287,"l":31938.8374360558,"c":32056.4799515121,"v":312132.3418188925,"t":1712685600}
+{"o":32056.4799515121,"h":32148.9300410137,"l":31860.7497491344,"c":32034.5362500316,"v":292822.2486040393,"t":1712689200}
+{"o":32034.5362500316,"h":32332.899555366,"l":31943.0215516048,"c":32145.767905413,"v":226638.6131288732,"t":1712692800}
+{"o":32145.767905413,"h":32232.5890512112,"l":31890.1387089905,"c":31966.9631472936,"v":191917.6687086879,"t":1712696400}
+{"o":31966.9631472936,"h":32125.4871406845,"l":31768.6529775106,"c":31940.8704763053,"v":224170.8353656581,"t":1712700000}
+{"o":31940.8704763053,"h":32082.209518461,"l":31586.4626021919,"c":31665.1670691462,"v":249292.013767943,"t":1712703600}
+{"o":31665.1670691462,"h":31800.4114951906,"l":31439.0690109264,"c":31656.5203240058,"v":229413.7480968684,"t":1712707200}
+{"o":31656.5203240058,"h":31683.7926602668,"l":31023.3307177656,"c":31595.5410248787,"v":278006.0790738173,"t":1712710800}
+{"o":31595.5410248787,"h":31780.1610249295,"l":30970.7532965493,"c":31183.8725959293,"v":335048.1790739372,"t":1712714400}
+{"o":31183.8725959293,"h":31513.9074311176,"l":31029.3030855989,"c":31475.2422005691,"v":341634.5120074128,"t":1712718000}
+{"o":31475.2422005691,"h":31599.9749857493,"l":31349.4237008547,"c":31406.6257169576,"v":299945.3008485548,"t":1712721600}
+{"o":31406.6257169576,"h":31634.211746459,"l":31222.6338999312,"c":31513.4088219089,"v":336058.3256403877,"t":1712725200}
+{"o":31513.4088219089,"h":31890.3295593104,"l":31478.388132099,"c":31689.9604419266,"v":210796.1708407369,"t":1712728800}
+{"o":31689.9604419266,"h":31915.3548040338,"l":31637.6347643038,"c":31722.9348134656,"v":235982.995808423,"t":1712732400}
+{"o":31722.9348134656,"h":31738.4517324896,"l":31336.7486727482,"c":31372.7329984784,"v":301395.5438732871,"t":1712736000}
+{"o":31372.7329984784,"h":31631.6464183413,"l":31284.0577266068,"c":31439.8519148764,"v":272407.1505841322,"t":1712739600}
+{"o":31439.8519148764,"h":31511.5833150381,"l":30909.5639470838,"c":31137.5905347653,"v":304612.2989390066,"t":1712743200}
+{"o":31137.5905347653,"h":31318.569563605,"l":31055.8930923909,"c":31266.1892512104,"v":283414.4498060888,"t":1712746800}
+{"o":31266.1892512104,"h":31358.2460041945,"l":29813.0717591903,"c":30405.4672503041,"v":692382.2004974621,"t":1712750400}
+{"o":30405.4672503041,"h":30519.4591432899,"l":29529.0291867619,"c":30445.4000036684,"v":478458.4354684574,"t":1712754000}
+{"o":30445.4000036684,"h":31210.7597744594,"l":30269.8051448179,"c":31037.0529235676,"v":511541.4339822218,"t":1712757600}
+{"o":31037.0529235676,"h":31113.8038092109,"l":30657.0329846193,"c":30858.7728540245,"v":370509.2877382616,"t":1712761200}
+{"o":30858.7728540245,"h":31577.2176052965,"l":30630.7410041142,"c":31520.4198373906,"v":449545.7720736461,"t":1712764800}
+{"o":31520.4198373906,"h":31808.8274327607,"l":30829.0628795207,"c":31422.7814456511,"v":419954.7129405387,"t":1712768400}
+{"o":31422.7814456511,"h":31451.4792617974,"l":30826.1256428336,"c":30995.1277033654,"v":382098.2584312846,"t":1712772000}
+{"o":30995.1277033654,"h":31473.0087922336,"l":30922.8242686368,"c":31424.0964082647,"v":334543.7538616842,"t":1712775600}
+{"o":31424.0964082647,"h":31650.294496482,"l":31267.4834257335,"c":31421.0054548847,"v":313776.4032968649,"t":1712779200}
+{"o":31421.0054548847,"h":31916.8265851802,"l":31307.8649304337,"c":31740.0711080432,"v":291804.9499901835,"t":1712782800}
+{"o":31740.0711080432,"h":32244.9209603687,"l":31573.2539154374,"c":31956.82558087,"v":624009.955681461,"t":1712786400}
+{"o":31956.82558087,"h":32147.0324928312,"l":31706.8126631149,"c":31849.2060360559,"v":438106.8202370485,"t":1712790000}
+{"o":31849.2060360559,"h":31935.7080499257,"l":31470.3664596576,"c":31643.2943844347,"v":389376.768827321,"t":1712793600}
+{"o":31643.2943844347,"h":31712.3973948414,"l":31429.5725486308,"c":31487.9979455872,"v":358456.4142150428,"t":1712797200}
+{"o":31487.9979455872,"h":31789.517252027,"l":31324.6927712465,"c":31694.9101655926,"v":476514.2793516175,"t":1712800800}
+{"o":31694.9101655926,"h":31790.4212599005,"l":31538.5029344524,"c":31727.1201546856,"v":375531.9207648841,"t":1712804400}
+{"o":31727.1201546856,"h":31963.0247948042,"l":31522.5574459711,"c":31905.373393054,"v":385587.1550594167,"t":1712808000}
+{"o":31905.373393054,"h":31966.3691012554,"l":31682.5075582892,"c":31936.5911807807,"v":436072.0973428082,"t":1712811600}
+{"o":31936.5911807807,"h":32157.952354814,"l":31800.5796059369,"c":32105.5322117304,"v":380718.1272228521,"t":1712815200}
+{"o":32105.5322117304,"h":32342.2188339522,"l":31995.9992404558,"c":32080.3759083719,"v":365676.4976524862,"t":1712818800}
+{"o":32080.3759083719,"h":32286.2800357214,"l":31981.4367816255,"c":32087.9737686744,"v":331675.6993671103,"t":1712822400}
+{"o":32087.9737686744,"h":32173.2481724142,"l":31736.5147159887,"c":31768.029003302,"v":282129.1120496548,"t":1712826000}
+{"o":31768.029003302,"h":31910.3553119741,"l":31600.226201624,"c":31649.2396967157,"v":310414.4793259304,"t":1712829600}
+{"o":31649.2396967157,"h":31758.7249742636,"l":31231.4386727329,"c":31329.3220050128,"v":344951.4964270376,"t":1712833200}
+{"o":31329.3220050128,"h":31739.5738340998,"l":31226.4678248817,"c":31552.3217403151,"v":399651.4956947253,"t":1712836800}
+{"o":31552.3217403151,"h":32213.1784646849,"l":31472.277862193,"c":31765.6697458411,"v":490222.8197790714,"t":1712840400}
+{"o":31765.6697458411,"h":31986.5522208248,"l":31267.8411518848,"c":31871.3650020631,"v":496689.0654732334,"t":1712844000}
+{"o":31871.3650020631,"h":32166.2642319865,"l":31009.495928716,"c":31840.8685815892,"v":515307.8618253566,"t":1712847600}
+{"o":31840.8685815892,"h":32239.3377501361,"l":31586.361265838,"c":31943.2653036177,"v":408943.7424155722,"t":1712851200}
+{"o":31943.2653036177,"h":32256.5698528192,"l":31863.6143932554,"c":32091.2432804953,"v":400609.0818474078,"t":1712854800}
+{"o":32091.2432804953,"h":32394.9429835463,"l":31897.9107204993,"c":32132.7321875558,"v":465968.0500100791,"t":1712858400}
+{"o":32132.7321875558,"h":32346.8269617583,"l":32014.2097817121,"c":32085.7574022119,"v":362783.4414221118,"t":1712862000}
+{"o":32085.7574022119,"h":32322.7354868338,"l":31991.9009271198,"c":32061.8735347531,"v":376561.3498534191,"t":1712865600}
+{"o":32061.8735347531,"h":32172.2919197729,"l":31642.4525342381,"c":31709.8597512394,"v":448309.4532641235,"t":1712869200}
+{"o":31709.8597512394,"h":31846.99144075,"l":31610.2318993394,"c":31765.2523488276,"v":413159.3935150885,"t":1712872800}
+{"o":31765.2523488276,"h":31823.8981840821,"l":31588.093653904,"c":31678.6701601897,"v":400594.0817476851,"t":1712876400}
+{"o":31678.6701601897,"h":31932.4528566324,"l":31604.3200483783,"c":31850.7948420537,"v":354376.7453438835,"t":1712880000}
+{"o":31850.7948420537,"h":32033.759885568,"l":31667.8836663657,"c":31706.0555782796,"v":388517.3877311876,"t":1712883600}
+{"o":31706.0555782796,"h":32036.91554145,"l":31630.8344239377,"c":31811.641989531,"v":378936.358440692,"t":1712887200}
+{"o":31811.641989531,"h":32101.3891803177,"l":31785.915737698,"c":32002.8608564612,"v":321275.4947000801,"t":1712890800}
+{"o":32002.8608564612,"h":32137.7722017823,"l":31794.4796707856,"c":32054.7780140368,"v":318128.9549525381,"t":1712894400}
+{"o":32054.7780140368,"h":32287.7054803598,"l":31949.9847840984,"c":32276.1544492949,"v":376345.204405585,"t":1712898000}
+{"o":32276.1544492949,"h":32323.6670935312,"l":31883.3149571612,"c":32007.7078386004,"v":323824.7842033887,"t":1712901600}
+{"o":32007.7078386004,"h":32166.074466707,"l":31738.7614044775,"c":31817.265481435,"v":282165.2938077822,"t":1712905200}
+{"o":31817.265481435,"h":31922.6086583225,"l":31477.2093950002,"c":31765.7524808293,"v":300327.6977764865,"t":1712908800}
+{"o":31765.7524808293,"h":31938.018444403,"l":31566.939593425,"c":31666.6066569307,"v":257231.1744530716,"t":1712912400}
+{"o":31666.6066569307,"h":31716.7505186593,"l":31444.9091951963,"c":31613.8223899845,"v":294259.5982201382,"t":1712916000}
+{"o":31613.8223899845,"h":31832.0317888624,"l":31496.3632961496,"c":31723.1506617078,"v":308692.4337234065,"t":1712919600}
+{"o":31723.1506617078,"h":31799.9272097794,"l":30158.4622582686,"c":31154.2391290924,"v":394717.3576990932,"t":1712923200}
+{"o":31154.2391290924,"h":31253.3018486359,"l":30277.5411305952,"c":30798.9208736829,"v":681268.8706007948,"t":1712926800}
+{"o":30798.9208736829,"h":30999.5640073089,"l":30504.7367672973,"c":30733.7940968435,"v":493891.8433476713,"t":1712930400}
+{"o":30733.7940968435,"h":30982.541258252,"l":30334.9063688187,"c":30723.7206321587,"v":458190.7578543812,"t":1712934000}
+{"o":30723.7206321587,"h":30835.8276049129,"l":30227.7482757598,"c":30471.4812305399,"v":619376.7020968548,"t":1712937600}
+{"o":30471.4812305399,"h":30586.2558250576,"l":29199.4042401208,"c":30071.6375013205,"v":920698.9368013907,"t":1712941200}
+{"o":30071.6375013205,"h":30071.6635489285,"l":25945.5606307553,"c":27772.357134239,"v":1301114.7199368828,"t":1712944800}
+{"o":27772.357134239,"h":28837.6911433561,"l":26172.6546832733,"c":27470.2261430204,"v":1018628.8791229588,"t":1712948400}
+{"o":27470.2261430204,"h":28596.4531135186,"l":27284.7851403613,"c":28060.8058588641,"v":605485.8285987531,"t":1712952000}
+{"o":28060.8058588641,"h":28510.0062139636,"l":27466.8388286399,"c":27929.4371258822,"v":522027.9152722628,"t":1712955600}
+{"o":27929.4371258822,"h":28123.0486536508,"l":27460.372624341,"c":27808.7597182053,"v":551297.6443105165,"t":1712959200}
+{"o":27808.7597182053,"h":28350.4395071314,"l":27459.3941268247,"c":28139.8377615832,"v":469606.0793523626,"t":1712962800}
+{"o":28139.8377615832,"h":28267.8923936213,"l":27745.944411494,"c":27832.9739245082,"v":475668.2260048667,"t":1712966400}
+{"o":27832.9739245082,"h":27876.0320915563,"l":26393.0303290304,"c":26823.4207183593,"v":575019.0071738492,"t":1712970000}
+{"o":26823.4207183593,"h":27534.0578929681,"l":26208.0676803461,"c":27441.649550254,"v":570252.7681298567,"t":1712973600}
+{"o":27441.649550254,"h":28136.2922275349,"l":27296.5024091424,"c":27874.1029375514,"v":490911.7390000162,"t":1712977200}
+{"o":27874.1029375514,"h":28457.6746724346,"l":27765.8837392645,"c":28216.8484581199,"v":446100.9719354991,"t":1712980800}
+{"o":28216.8484581199,"h":28477.6455148092,"l":27991.8559624334,"c":28035.2358173666,"v":327235.4108459913,"t":1712984400}
+{"o":28035.2358173666,"h":28263.9413074624,"l":27873.9805446486,"c":28140.3636736205,"v":300229.986835626,"t":1712988000}
+{"o":28140.3636736205,"h":28226.2557282417,"l":27660.3695022735,"c":27757.8936249313,"v":259693.2389070086,"t":1712991600}
+{"o":27757.8936249313,"h":27949.0509411273,"l":27463.3019235407,"c":27530.0248718645,"v":261335.3254184601,"t":1712995200}
+{"o":27530.0248718645,"h":27838.8009328664,"l":27462.1979922341,"c":27770.1544877842,"v":321600.8020972632,"t":1712998800}
+{"o":27770.1544877842,"h":27970.5665755127,"l":27647.7700631363,"c":27920.4938472563,"v":313275.0101754339,"t":1713002400}
+{"o":27920.4938472563,"h":28183.7421125185,"l":27733.2242971662,"c":27787.9499649037,"v":320142.1527203612,"t":1713006000}
+{"o":27787.9499649037,"h":28070.7124886438,"l":27579.7841656113,"c":27910.6174999563,"v":307590.7931676332,"t":1713009600}
+{"o":27910.6174999563,"h":28118.6928641583,"l":27636.1047285058,"c":27768.7546649864,"v":322847.8373284125,"t":1713013200}
+{"o":27768.7546649864,"h":27885.9320904532,"l":27372.6010314123,"c":27539.6242324564,"v":329710.7420481417,"t":1713016800}
+{"o":27539.6242324564,"h":27883.8812734778,"l":27221.0253954099,"c":27374.0911936093,"v":451645.3748554373,"t":1713020400}
+{"o":27374.0911936093,"h":27514.4383807291,"l":26511.8383130098,"c":26742.0347036278,"v":505745.8500975942,"t":1713024000}
+{"o":26742.0347036278,"h":26755.9563756564,"l":24933.7008610388,"c":25566.8940954826,"v":1035497.6045561398,"t":1713027600}
+{"o":25566.8940954826,"h":26557.2725083213,"l":24747.1932538142,"c":26338.2259641726,"v":690845.9478574046,"t":1713031200}
+{"o":26338.2259641726,"h":26470.6027652693,"l":23471.5147427585,"c":24516.5559942845,"v":695156.3008874955,"t":1713034800}
+{"o":24516.5559942845,"h":24722.694319115,"l":21094.1715109214,"c":22811.7984239331,"v":2045557.5223201418,"t":1713038400}
+{"o":22811.7984239331,"h":24438.2457867153,"l":21607.4632503093,"c":24358.0061934685,"v":1377346.1699867893,"t":1713042000}
+{"o":24358.0061934685,"h":26242.4674132763,"l":23173.6585381554,"c":25931.6571643436,"v":1454908.3982093148,"t":1713045600}
+{"o":25931.6571643436,"h":26092.5864306978,"l":24740.6120580067,"c":25353.5906108926,"v":1094016.6739870701,"t":1713049200}
+{"o":25353.5906108926,"h":25879.0762538915,"l":24776.5228720532,"c":25291.7310464885,"v":820917.2660027619,"t":1713052800}
+{"o":25291.7310464885,"h":25745.4924116281,"l":24665.2045495502,"c":25456.8047504783,"v":506771.7284363848,"t":1713056400}
+{"o":25456.8047504783,"h":25628.9579656433,"l":24665.475118448,"c":24703.4968799016,"v":482946.3484716521,"t":1713060000}
+{"o":24703.4968799016,"h":25898.5990726809,"l":23309.6047162028,"c":24777.0454295395,"v":525794.7847626437,"t":1713063600}
+{"o":24777.0454295395,"h":25979.7698287813,"l":24586.9854017605,"c":25742.2597103833,"v":546854.108022369,"t":1713067200}
+{"o":25742.2597103833,"h":26394.1032690239,"l":25644.0105197316,"c":26205.2809852286,"v":569586.6546318701,"t":1713070800}
+{"o":26205.2809852286,"h":26620.5494203392,"l":25818.0002386885,"c":26293.0735689569,"v":469050.9864306284,"t":1713074400}
+{"o":26293.0735689569,"h":26567.5907795331,"l":26085.2614939234,"c":26453.3569277881,"v":379801.3202075419,"t":1713078000}
+{"o":26453.3569277881,"h":26732.9182405878,"l":26184.4355486137,"c":26288.909093085,"v":424135.495332757,"t":1713081600}
+{"o":26288.909093085,"h":26534.5993715024,"l":25813.857832739,"c":26001.5001183978,"v":408911.0851353324,"t":1713085200}
+{"o":26001.5001183978,"h":26432.2706793569,"l":25992.1187683234,"c":26184.9304901128,"v":449452.1909573888,"t":1713088800}
+{"o":26184.9304901128,"h":26285.6087025541,"l":24848.9681692361,"c":25523.7873326395,"v":389149.2052166823,"t":1713092400}
+{"o":25523.7873326395,"h":26310.1465915909,"l":25368.5004215169,"c":26011.4178388007,"v":437492.7620781802,"t":1713096000}
+{"o":26011.4178388007,"h":26346.8184335898,"l":25152.6954753852,"c":25323.2720801722,"v":533493.7082841435,"t":1713099600}
+{"o":25323.2720801722,"h":25685.0543384474,"l":24587.1689544779,"c":25219.3317304032,"v":598100.0974592204,"t":1713103200}
+{"o":25219.3317304032,"h":25779.5260150763,"l":25096.2951898526,"c":25360.328138887,"v":568226.9574370212,"t":1713106800}
+{"o":25360.328138887,"h":26087.2711865727,"l":25272.1240992868,"c":25566.0259561508,"v":574135.2446355114,"t":1713110400}
+{"o":25566.0259561508,"h":25792.958558067,"l":24205.3297527893,"c":25317.9945726976,"v":851365.3251176947,"t":1713114000}
+{"o":25317.9945726976,"h":26305.2987956459,"l":25233.8818109232,"c":26150.0475155878,"v":613334.382929309,"t":1713117600}
+{"o":26150.0475155878,"h":26262.0451670588,"l":25803.4686955971,"c":26032.0745050994,"v":432825.5025714876,"t":1713121200}
+{"o":26032.0745050994,"h":26392.248056379,"l":25829.7650386169,"c":25927.3570293198,"v":457108.3263236984,"t":1713124800}
+{"o":25927.3570293198,"h":26074.6249621675,"l":25626.0197563097,"c":26004.8337595231,"v":435577.2797487822,"t":1713128400}
+{"o":26004.8337595231,"h":27776.6378128782,"l":25957.918051169,"c":27662.5719919512,"v":764927.2966292386,"t":1713132000}
+{"o":27662.5719919512,"h":28099.523313419,"l":27588.6276148947,"c":27847.515319352,"v":534048.6422429708,"t":1713135600}
+{"o":27847.515319352,"h":27847.515319352,"l":27127.9522708832,"c":27315.9191134924,"v":457298.1618449016,"t":1713139200}
+{"o":27315.9191134924,"h":27495.093647181,"l":27025.5136178439,"c":27270.2592827225,"v":410028.2248456255,"t":1713142800}
+{"o":27270.2592827225,"h":27361.83992572,"l":26912.3970484123,"c":27026.3481700443,"v":347784.877426221,"t":1713146400}
+{"o":27026.3481700443,"h":27412.1160838538,"l":26947.889081564,"c":27202.5069347693,"v":336623.5996630729,"t":1713150000}
+{"o":27202.5069347693,"h":27337.0668140897,"l":26656.5989854955,"c":27231.6277439574,"v":366272.586947425,"t":1713153600}
+{"o":27231.6277439574,"h":27925.70839889,"l":26949.4126249721,"c":27896.2788712579,"v":362883.3982750463,"t":1713157200}
+{"o":27896.2788712579,"h":28810.0320265055,"l":27746.717379858,"c":28587.8088865336,"v":616045.6001248978,"t":1713160800}
+{"o":28587.8088865336,"h":28758.4343081606,"l":28275.3798716974,"c":28297.9041498869,"v":469203.1794432961,"t":1713164400}
+{"o":28297.9041498869,"h":28510.5938699292,"l":28074.8209222458,"c":28158.7773814225,"v":385455.9737046023,"t":1713168000}
+{"o":28158.7773814225,"h":28475.4624796249,"l":27967.1089364276,"c":28316.6566008416,"v":340800.273798642,"t":1713171600}
+{"o":28316.6566008416,"h":28497.591891216,"l":28173.8169103328,"c":28219.3581724404,"v":298167.4339033788,"t":1713175200}
+{"o":28219.3581724404,"h":28332.0490508541,"l":27720.5293461349,"c":27747.1347721367,"v":319659.3859454776,"t":1713178800}
+{"o":27747.1347721367,"h":27951.1098812558,"l":27439.980778179,"c":27754.2069615806,"v":393982.1615063759,"t":1713182400}
+{"o":27754.2069615806,"h":28198.2723557967,"l":27265.286000187,"c":27464.4259681869,"v":427784.8467078072,"t":1713186000}
+{"o":27464.4259681869,"h":28002.8901333427,"l":26167.5628976952,"c":26612.3782400095,"v":764189.0551943263,"t":1713189600}
+{"o":26612.3782400095,"h":27124.302359698,"l":25890.6451752548,"c":26345.7716779592,"v":849727.2647308587,"t":1713193200}
+{"o":26345.7716779592,"h":26795.028471123,"l":24773.1034886865,"c":25690.0631607963,"v":660135.0600577954,"t":1713196800}
+{"o":25690.0631607963,"h":26224.1838779104,"l":24796.1451741587,"c":25563.0136662951,"v":726072.7829501361,"t":1713200400}
+{"o":25563.0136662951,"h":25740.2835333325,"l":23949.5050015616,"c":24832.2398829406,"v":706714.1960014199,"t":1713204000}
+{"o":24832.2398829406,"h":25577.6119204608,"l":24083.289823733,"c":25345.8577083627,"v":723091.0666332482,"t":1713207600}
+{"o":25345.8577083627,"h":25638.7268755764,"l":24933.3110385297,"c":25005.619736628,"v":481171.9538224033,"t":1713211200}
+{"o":25005.619736628,"h":25471.8751614467,"l":24725.5725342431,"c":25371.1221599424,"v":391320.715308251,"t":1713214800}
+{"o":25371.1221599424,"h":25806.4508136377,"l":24955.0647858659,"c":25698.0845370743,"v":419608.040425477,"t":1713218400}
+{"o":25698.0845370743,"h":25742.910394884,"l":25120.1522354122,"c":25441.1064889721,"v":305568.3707186901,"t":1713222000}
+{"o":25441.1064889721,"h":25539.7900928213,"l":24877.4884721367,"c":25255.7427830645,"v":429807.1596723776,"t":1713225600}
+{"o":25255.7427830645,"h":25833.1717921481,"l":24972.3718621429,"c":25300.0339440189,"v":487114.1330404128,"t":1713229200}
+{"o":25300.0339440189,"h":25479.7478935829,"l":24931.6393665701,"c":25310.2517926992,"v":402400.6985153111,"t":1713232800}
+{"o":25310.2517926992,"h":25462.6047822376,"l":24551.0655473238,"c":24721.8598603977,"v":430640.3609751723,"t":1713236400}
+{"o":24721.8598603977,"h":24882.0282901848,"l":23412.1050262714,"c":24271.995199806,"v":684855.4892759825,"t":1713240000}
+{"o":24271.995199806,"h":24723.2874150289,"l":24185.0062753668,"c":24556.1030358901,"v":430455.2974378909,"t":1713243600}
+{"o":24556.1030358901,"h":25098.8292904137,"l":24242.6486885536,"c":24956.3503519444,"v":408007.4914068533,"t":1713247200}
+{"o":24956.3503519444,"h":25542.045311369,"l":24892.1123838844,"c":25332.5204789235,"v":373349.8103146928,"t":1713250800}
+{"o":25332.5204789235,"h":25367.7480652611,"l":25014.5771611557,"c":25128.455981673,"v":322451.0747988477,"t":1713254400}
+{"o":25128.455981673,"h":25423.3035548918,"l":24831.5508237412,"c":24969.2849013959,"v":305515.1559630442,"t":1713258000}
+{"o":24969.2849013959,"h":25045.6808457549,"l":23878.5067316752,"c":24503.1872824826,"v":625303.3824926529,"t":1713261600}
+{"o":24503.1872824826,"h":25119.0050994436,"l":24266.4117060519,"c":24995.8440764453,"v":594792.3780789521,"t":1713265200}
+{"o":24995.8440764453,"h":25024.4319565597,"l":24406.3745852942,"c":24539.1709053206,"v":504797.1213341256,"t":1713268800}
+{"o":24539.1709053206,"h":24624.6745432312,"l":23488.4161965105,"c":24246.2623262578,"v":715859.7341861255,"t":1713272400}
+{"o":24246.2623262578,"h":24735.5827617819,"l":23981.0107370314,"c":24079.3604253519,"v":729410.0414732902,"t":1713276000}
+{"o":24079.3604253519,"h":24314.4739436076,"l":23387.7759756984,"c":23460.6367208821,"v":737844.3990981845,"t":1713279600}
+{"o":23460.6367208821,"h":24313.0269230627,"l":23096.8053245071,"c":24247.9259762715,"v":744973.9742225109,"t":1713283200}
+{"o":24247.9259762715,"h":25345.5162831015,"l":24115.26554225,"c":24290.8139462605,"v":691253.2566279676,"t":1713286800}
+{"o":24290.8139462605,"h":24766.7840713603,"l":24162.9831178178,"c":24615.7368352586,"v":659861.3749518868,"t":1713290400}
+{"o":24615.7368352586,"h":24771.7525359679,"l":24162.0875628889,"c":24285.2578885368,"v":460291.7210780664,"t":1713294000}
+{"o":24285.2578885368,"h":24670.6443475216,"l":24145.7578267318,"c":24638.1100948119,"v":364268.798230712,"t":1713297600}
+{"o":24638.1100948119,"h":25434.301968423,"l":24528.7735238714,"c":25208.5935196101,"v":481523.2871975361,"t":1713301200}
+{"o":25208.5935196101,"h":25369.6533809418,"l":24972.756472945,"c":25288.3616749133,"v":454469.4777354081,"t":1713304800}
+{"o":25288.3616749133,"h":25362.5197405264,"l":24990.8137503067,"c":25044.1051518519,"v":382354.9778329089,"t":1713308400}
+{"o":25044.1051518519,"h":25534.1364019159,"l":24876.8723840468,"c":25243.9271839899,"v":362628.3343120496,"t":1713312000}
+{"o":25243.9271839899,"h":25323.4954962142,"l":24779.3257661237,"c":25190.4029117726,"v":386718.3831492258,"t":1713315600}
+{"o":25190.4029117726,"h":25271.7639256194,"l":24843.4098915974,"c":25159.3756192025,"v":372197.195958973,"t":1713319200}
+{"o":25159.3756192025,"h":25311.5973372736,"l":25060.1099048761,"c":25246.1486392056,"v":283632.0537862888,"t":1713322800}
+{"o":25246.1486392056,"h":26227.174862374,"l":25091.3993052166,"c":25978.2648543937,"v":432634.6627682022,"t":1713326400}
+{"o":25978.2648543937,"h":26118.0646300432,"l":25574.2552867196,"c":25635.128595956,"v":545047.2405821987,"t":1713330000}
+{"o":25635.128595956,"h":25915.5601008952,"l":25444.2086946912,"c":25798.8305821237,"v":322605.9064500061,"t":1713333600}
+{"o":25798.8305821237,"h":25875.7892800866,"l":25409.4498881948,"c":25639.9734956409,"v":320702.309219853,"t":1713337200}
+{"o":25639.9734956409,"h":25774.420860048,"l":25302.6466418487,"c":25492.4126694078,"v":302693.6081191055,"t":1713340800}
+{"o":25492.4126694078,"h":25702.1044066122,"l":25401.7609071441,"c":25556.6592492909,"v":258475.2606342333,"t":1713344400}
+{"o":25556.6592492909,"h":25570.5634287211,"l":25053.0279858843,"c":25111.1346148764,"v":295059.4729951971,"t":1713348000}
+{"o":25111.1346148764,"h":25285.5705190057,"l":24648.0384202631,"c":24671.1147847278,"v":326720.6221798515,"t":1713351600}
+{"o":24671.1147847278,"h":24837.5626417821,"l":24025.8004784292,"c":24289.5321906958,"v":465679.0017669807,"t":1713355200}
+{"o":24289.5321906958,"h":24836.8952065617,"l":24187.9390553268,"c":24576.8808154713,"v":459972.617144022,"t":1713358800}
+{"o":24576.8808154713,"h":24598.2495699609,"l":23617.9705006896,"c":24163.6423214822,"v":886943.5829721757,"t":1713362400}
+{"o":24163.6423214822,"h":24248.673028504,"l":23398.5268251346,"c":23654.8987896243,"v":865701.9316827902,"t":1713366000}
+{"o":23654.8987896243,"h":24167.0532656638,"l":23301.5504783483,"c":23565.2299501341,"v":730672.6060309621,"t":1713369600}
+{"o":23565.2299501341,"h":24451.4460674849,"l":23531.3815457968,"c":24342.889630184,"v":525562.1256990272,"t":1713373200}
+{"o":24342.889630184,"h":25340.2057132584,"l":24226.0513706832,"c":24901.6592991336,"v":705828.6854560752,"t":1713376800}
+{"o":24901.6592991336,"h":24929.2787178372,"l":24375.2157660353,"c":24705.7949414231,"v":415691.2986604889,"t":1713380400}
+{"o":24705.7949414231,"h":25074.2492581084,"l":24420.6711597886,"c":24515.4700873648,"v":447041.103409173,"t":1713384000}
+{"o":24515.4700873648,"h":25322.4713183509,"l":24496.0210380106,"c":24821.1930649368,"v":466633.1323214824,"t":1713387600}
+{"o":24821.1930649368,"h":24900.0708409235,"l":24573.7060063834,"c":24739.8399513964,"v":344467.4721597774,"t":1713391200}
+{"o":24739.8399513964,"h":24845.6612416156,"l":23977.9037817824,"c":24208.8344530032,"v":408985.7742606053,"t":1713394800}
+{"o":24208.8344530032,"h":24428.2348219577,"l":23816.3602186263,"c":24285.1954464275,"v":465563.6499205359,"t":1713398400}
+{"o":24285.1954464275,"h":24631.2901429761,"l":24202.9427035489,"c":24521.2961721887,"v":436511.6845951354,"t":1713402000}
+{"o":24521.2961721887,"h":24764.9634531363,"l":24240.2142438677,"c":24629.9257274673,"v":409495.0909902726,"t":1713405600}
+{"o":24629.9257274673,"h":25103.9887011436,"l":24559.5707289254,"c":24910.2219037336,"v":393341.7563250946,"t":1713409200}
+{"o":24910.2219037336,"h":25147.3804191522,"l":24650.8544137492,"c":24681.1395777458,"v":317625.1867607132,"t":1713412800}
+{"o":24681.1395777458,"h":25005.9065164888,"l":24363.8268040377,"c":24455.122013015,"v":350877.6387761604,"t":1713416400}
+{"o":24455.122013015,"h":24529.8091992799,"l":23800.1351248674,"c":24084.4017661835,"v":351622.1450925994,"t":1713420000}
+{"o":24084.4017661835,"h":24216.2563518429,"l":23675.2075837133,"c":23764.9387910038,"v":484118.699390528,"t":1713423600}
+{"o":23764.9387910038,"h":24116.2817683077,"l":23452.8817323283,"c":23923.7583330418,"v":374361.8201169322,"t":1713427200}
+{"o":23923.7583330418,"h":24200.524462649,"l":23796.8789175215,"c":24050.6515981384,"v":315533.0744262657,"t":1713430800}
+{"o":24050.6515981384,"h":24604.7774053301,"l":23974.989181225,"c":24490.4539017906,"v":312143.172788978,"t":1713434400}
+{"o":24490.4539017906,"h":25265.8614060004,"l":24464.0462908948,"c":24954.1661171325,"v":488162.9361085122,"t":1713438000}
+{"o":24954.1661171325,"h":25077.4929158087,"l":24265.3282434323,"c":24476.0835658052,"v":378663.9065129234,"t":1713441600}
+{"o":24476.0835658052,"h":24799.1002214945,"l":24267.4395093693,"c":24705.0960785486,"v":422039.042263229,"t":1713445200}
+{"o":24705.0960785486,"h":25684.6002866189,"l":24494.0919784262,"c":25499.2419479254,"v":652353.3702376384,"t":1713448800}
+{"o":25499.2419479254,"h":25999.2602093667,"l":25418.0417728913,"c":25603.0285051905,"v":570378.2843419776,"t":1713452400}
+{"o":25603.0285051905,"h":26028.5810212565,"l":25454.1217775946,"c":25625.8927794435,"v":515973.2355639433,"t":1713456000}
+{"o":25625.8927794435,"h":25711.7807349259,"l":25089.1698741278,"c":25169.9937744147,"v":424399.9685956915,"t":1713459600}
+{"o":25169.9937744147,"h":25561.3533030955,"l":24914.734826013,"c":25537.4492275806,"v":424704.3443189972,"t":1713463200}
+{"o":25537.4492275806,"h":25886.0954648643,"l":25453.1923281296,"c":25786.9249530467,"v":349472.7115840413,"t":1713466800}
+{"o":25786.9249530467,"h":25908.4252789678,"l":25647.1289295017,"c":25772.6155157867,"v":315901.0752826205,"t":1713470400}
+{"o":25772.6155157867,"h":26067.9503446604,"l":25672.1793622818,"c":25859.0655693555,"v":335993.301612909,"t":1713474000}
+{"o":25859.0655693555,"h":26450.2320503634,"l":25758.0023185465,"c":26267.6356685238,"v":417364.8136475046,"t":1713477600}
+{"o":26267.6356685238,"h":26426.4160618081,"l":26059.4277587282,"c":26108.2205408613,"v":314456.4572736385,"t":1713481200}
+{"o":26108.2205408613,"h":26191.0726647765,"l":25368.4266237011,"c":25409.4099264886,"v":370153.9155836503,"t":1713484800}
+{"o":25409.4099264886,"h":25497.2565866248,"l":23859.22494283,"c":24279.3278147247,"v":901530.1892131292,"t":1713488400}
+{"o":24279.3278147247,"h":24473.6754739154,"l":23144.06885756,"c":24407.6298464647,"v":1152533.0436428897,"t":1713492000}
+{"o":24407.6298464647,"h":25134.373451664,"l":24303.9476841037,"c":25084.1554511571,"v":799956.2619702454,"t":1713495600}
+{"o":25084.1554511571,"h":25858.3025336794,"l":25013.2600282538,"c":25628.3501194997,"v":596129.4713650664,"t":1713499200}
+{"o":25628.3501194997,"h":25869.683372676,"l":25169.4268674165,"c":25543.8489571415,"v":488440.2804985644,"t":1713502800}
+{"o":25543.8489571415,"h":26865.2647990861,"l":25261.9354096212,"c":26654.3403550866,"v":649990.5659045799,"t":1713506400}
+{"o":26654.3403550866,"h":26986.3145251524,"l":26203.2028139261,"c":26335.6660578076,"v":577583.4835150483,"t":1713510000}
+{"o":26335.6660578076,"h":26759.1130835031,"l":26247.8395367485,"c":26515.5103558094,"v":475353.1645663497,"t":1713513600}
+{"o":26515.5103558094,"h":26626.6749816891,"l":26264.9973297402,"c":26386.0365242228,"v":347235.0452411236,"t":1713517200}
+{"o":26386.0365242228,"h":26742.7647372845,"l":26302.4715606931,"c":26626.0303136007,"v":381244.4026588744,"t":1713520800}
+{"o":26626.0303136007,"h":26826.3094707225,"l":26510.9037730542,"c":26550.2240397747,"v":390772.5572082713,"t":1713524400}
+{"o":26550.2240397747,"h":26718.1229072708,"l":26294.7398001797,"c":26462.8262306697,"v":444354.9073410277,"t":1713528000}
+{"o":26462.8262306697,"h":26646.6003455693,"l":26255.0416086928,"c":26525.9793314849,"v":451873.6677071032,"t":1713531600}
+{"o":26525.9793314849,"h":26971.1591580684,"l":25946.8694105478,"c":26760.09477956,"v":495051.9188543168,"t":1713535200}
+{"o":26760.09477956,"h":27169.0578775543,"l":26606.2932799563,"c":26870.5991756319,"v":449721.1448740478,"t":1713538800}
+{"o":26870.5991756319,"h":27128.772054458,"l":26406.076300503,"c":26776.9027939364,"v":560326.7344234071,"t":1713542400}
+{"o":26776.9027939364,"h":26995.029906499,"l":26568.8281006843,"c":26898.8944903071,"v":409616.3158919667,"t":1713546000}
+{"o":26898.8944903071,"h":26919.354646352,"l":26534.4424530139,"c":26604.9346135861,"v":299820.5662146746,"t":1713549600}
+{"o":26604.9346135861,"h":26798.4469810644,"l":26503.8624605632,"c":26732.7077951851,"v":279358.4275881654,"t":1713553200}
+{"o":26732.7077951851,"h":26757.3786686547,"l":26184.5048508983,"c":26282.3876087986,"v":367011.438575991,"t":1713556800}
+{"o":26282.3876087986,"h":26624.3874365312,"l":26256.3754027028,"c":26543.9719409303,"v":287598.758495897,"t":1713560400}
+{"o":26543.9719409303,"h":26923.0397126128,"l":26298.2230951148,"c":26397.9407441465,"v":279718.2741410245,"t":1713564000}
+{"o":26397.9407441465,"h":26480.628617454,"l":25743.2003992824,"c":26169.0092154823,"v":476403.0054871532,"t":1713567600}
+{"o":26169.0092154823,"h":26590.0840628186,"l":25810.723547336,"c":25873.6494771836,"v":474174.391523924,"t":1713571200}
+{"o":25873.6494771836,"h":26229.576660685,"l":25658.3902219714,"c":26101.2080003546,"v":337699.4531188287,"t":1713574800}
+{"o":26101.2080003546,"h":26390.9637644327,"l":25981.5518354379,"c":26212.9788980674,"v":294889.8829891281,"t":1713578400}
+{"o":26212.9788980674,"h":26292.7070811398,"l":26079.8263115346,"c":26163.0858985898,"v":222746.1790676975,"t":1713582000}
+{"o":26163.0858985898,"h":26639.407149616,"l":26027.4280662955,"c":26602.6022249301,"v":257405.5863379138,"t":1713585600}
+{"o":26602.6022249301,"h":26653.1738975979,"l":26294.2575900622,"c":26406.181883813,"v":314726.4566473659,"t":1713589200}
+{"o":26406.181883813,"h":26645.5037330532,"l":26238.7912602504,"c":26458.1343449437,"v":218937.6522180628,"t":1713592800}
+{"o":26458.1343449437,"h":26573.8736129926,"l":26332.1441212499,"c":26374.0548615012,"v":184996.9053177467,"t":1713596400}
+{"o":26374.0548615012,"h":26481.434076114,"l":26089.9228905882,"c":26166.3039360689,"v":207895.9606224756,"t":1713600000}
+{"o":26166.3039360689,"h":26227.3002696547,"l":25742.1851042677,"c":25915.6994152677,"v":264464.9634160139,"t":1713603600}
+{"o":25915.6994152677,"h":26066.2022970765,"l":25750.9348516728,"c":25979.4068621606,"v":253443.6823630869,"t":1713607200}
+{"o":25979.4068621606,"h":26120.7102104202,"l":25872.3252709922,"c":26006.2717110515,"v":203107.7843848726,"t":1713610800}
+{"o":26006.2717110515,"h":26282.1115101772,"l":25901.4180533264,"c":26155.2844056001,"v":217825.281212581,"t":1713614400}
+{"o":26155.2844056001,"h":26352.4048902145,"l":26129.1610002251,"c":26187.4431858586,"v":267867.7865837935,"t":1713618000}
+{"o":26187.4431858586,"h":26348.0591277113,"l":26076.2257017805,"c":26255.9619063891,"v":226996.2691306739,"t":1713621600}
+{"o":26255.9619063891,"h":27104.5360446765,"l":26111.0375985855,"c":27068.1810364228,"v":345533.5685664486,"t":1713625200}
+{"o":27068.1810364228,"h":27249.5907062349,"l":26888.7236110734,"c":27112.3336229899,"v":505951.5177773365,"t":1713628800}
+{"o":27112.3336229899,"h":27786.4095261918,"l":27089.8709883073,"c":27691.6160717141,"v":535145.5399038843,"t":1713632400}
+{"o":27691.6160717141,"h":27924.2765868581,"l":27482.4646491549,"c":27679.5541368612,"v":387363.1013315722,"t":1713636000}
+{"o":27679.5541368612,"h":27914.8286951528,"l":27552.740751152,"c":27785.5243235485,"v":340042.044082202,"t":1713639600}
+{"o":27785.5243235485,"h":28011.1506677994,"l":27659.3896084786,"c":27814.0727203907,"v":405820.6748062154,"t":1713643200}
+{"o":27814.0727203907,"h":27922.0014649899,"l":27622.1891862546,"c":27703.9701417416,"v":275256.593144941,"t":1713646800}
+{"o":27703.9701417416,"h":27759.4147123921,"l":27417.2951069872,"c":27440.4900674372,"v":252341.284784655,"t":1713650400}
+{"o":27440.4900674372,"h":27840.2285558218,"l":27405.5171082737,"c":27784.6822723586,"v":275683.9639396133,"t":1713654000}
+{"o":27784.6822723586,"h":27802.4572923067,"l":27209.2239654139,"c":27308.8641384325,"v":288602.8217692015,"t":1713657600}
+{"o":27308.8641384325,"h":27655.7476609472,"l":27305.5417528523,"c":27474.9416932783,"v":284947.0110786507,"t":1713661200}
+{"o":27474.9416932783,"h":27952.150192911,"l":27407.4026337332,"c":27938.6455978767,"v":312941.3320722718,"t":1713664800}
+{"o":27938.6455978767,"h":28224.0488195453,"l":27618.361834529,"c":27681.9037329879,"v":285516.8493505552,"t":1713668400}
+{"o":27681.9037329879,"h":27813.2104927982,"l":27543.2815032667,"c":27742.5550522108,"v":216496.4236926039,"t":1713672000}
+{"o":27742.5550522108,"h":27903.3537770803,"l":27549.482471798,"c":27644.3879471244,"v":355192.6788405213,"t":1713675600}
+{"o":27644.3879471244,"h":27901.9349731689,"l":27570.6418683054,"c":27765.0836697325,"v":254596.3307824193,"t":1713679200}
+{"o":27765.0836697325,"h":27861.2007511431,"l":27591.8004112838,"c":27765.3676334002,"v":193615.1937114109,"t":1713682800}
+{"o":27765.3676334002,"h":28054.7492020611,"l":27727.6097106285,"c":27858.8151023092,"v":209727.8039736763,"t":1713686400}
+{"o":27858.8151023092,"h":27991.8113342544,"l":27716.777013095,"c":27763.3503328597,"v":233264.482442673,"t":1713690000}
+{"o":27763.3503328597,"h":27853.8725846556,"l":27482.4772320053,"c":27737.366531859,"v":291592.9010704588,"t":1713693600}
+{"o":27737.366531859,"h":28022.3438107795,"l":27654.4708468138,"c":27827.0087135497,"v":309246.068118265,"t":1713697200}
+{"o":27827.0087135497,"h":27876.005112664,"l":27509.3717097415,"c":27576.0428006208,"v":260645.1240912423,"t":1713700800}
+{"o":27576.0428006208,"h":27734.8726327735,"l":27295.7941539721,"c":27382.2798467452,"v":336176.9968126808,"t":1713704400}
+{"o":27382.2798467452,"h":27586.1663876117,"l":27298.2766256207,"c":27397.7127629871,"v":290449.8963647134,"t":1713708000}
+{"o":27397.7127629871,"h":27734.3925979677,"l":27346.1907283351,"c":27588.8755802703,"v":288551.2856878344,"t":1713711600}
+{"o":27588.8755802703,"h":27666.605216594,"l":26826.4306123761,"c":27173.457127474,"v":466849.0084808441,"t":1713715200}
+{"o":27173.457127474,"h":27414.585304649,"l":27040.575127767,"c":27360.1330738227,"v":275078.2799058381,"t":1713718800}
+{"o":27360.1330738227,"h":27414.2361461943,"l":27207.2434557925,"c":27297.2919029795,"v":271419.7631040406,"t":1713722400}
+{"o":27297.2919029795,"h":27446.358972112,"l":27188.202795197,"c":27188.202795197,"v":314263.0081213821,"t":1713726000}
+{"o":27188.202795197,"h":27445.5120143942,"l":27086.8020449433,"c":27416.0756202067,"v":347434.0069279847,"t":1713729600}
+{"o":27416.0756202067,"h":27720.3188967558,"l":27062.4837666589,"c":27366.5948004612,"v":355732.5276305946,"t":1713733200}
+{"o":27366.5948004612,"h":27653.0219295305,"l":27275.2689253988,"c":27370.7028297266,"v":304934.1354142224,"t":1713736800}
+{"o":27370.7028297266,"h":27474.9780793642,"l":27211.2386855255,"c":27349.18413918,"v":260560.8322578573,"t":1713740400}
+{"o":27349.18413918,"h":27649.3910563602,"l":27258.7422699385,"c":27372.717068323,"v":269083.84799993,"t":1713744000}
+{"o":27372.717068323,"h":27820.1376990047,"l":27203.4632492831,"c":27203.4632492831,"v":355947.9397039328,"t":1713747600}
+{"o":27203.4632492831,"h":27296.171287317,"l":26954.2721775585,"c":27086.6723557776,"v":342000.8932391491,"t":1713751200}
+{"o":27086.6723557776,"h":27821.7875062311,"l":27055.4205989456,"c":27613.79062314,"v":299490.7995962728,"t":1713754800}
+{"o":27613.79062314,"h":27904.5122652704,"l":27552.7339923815,"c":27743.9645792253,"v":297241.1849041387,"t":1713758400}
+{"o":27743.9645792253,"h":28171.3286911222,"l":27690.3281207572,"c":28153.1467935212,"v":251441.2370948133,"t":1713762000}
+{"o":28153.1467935212,"h":28770.6993479491,"l":28094.819288433,"c":28461.638999096,"v":429280.9860857159,"t":1713765600}
+{"o":28461.638999096,"h":28667.8029178809,"l":28208.1516662241,"c":28209.2801397794,"v":330641.5687011236,"t":1713769200}
+{"o":28209.2801397794,"h":28359.8539645314,"l":27988.4236712068,"c":28044.4961993968,"v":305913.4206455367,"t":1713772800}
+{"o":28044.4961993968,"h":28297.5871196044,"l":27977.2603021743,"c":28287.495352696,"v":253498.479784351,"t":1713776400}
+{"o":28287.495352696,"h":28442.5487349359,"l":28206.0706518455,"c":28322.7046766686,"v":285982.3980565427,"t":1713780000}
+{"o":28322.7046766686,"h":28376.5609819671,"l":28019.2947646677,"c":28170.9542176347,"v":279274.031050755,"t":1713783600}
+{"o":28170.9542176347,"h":28464.0214256308,"l":28148.840380544,"c":28338.3399486854,"v":359558.0472683097,"t":1713787200}
+{"o":28338.3399486854,"h":28486.898198317,"l":28102.073000457,"c":28360.8259257592,"v":432568.2120225175,"t":1713790800}
+{"o":28360.8259257592,"h":28496.5471353505,"l":28123.0439629333,"c":28200.317204431,"v":904142.4545864754,"t":1713794400}
+{"o":28200.317204431,"h":28282.8019120067,"l":27873.8480727308,"c":28194.3445311739,"v":1965117.5336188411,"t":1713798000}
+{"o":28194.3445311739,"h":28483.213598943,"l":27880.5770467254,"c":28217.52425418,"v":1450526.6916329397,"t":1713801600}
+{"o":28217.52425418,"h":28706.291790814,"l":28114.0516952409,"c":28494.562193287,"v":1078543.496209017,"t":1713805200}
+{"o":28494.562193287,"h":28579.5415494199,"l":28273.6897499178,"c":28318.0017246358,"v":818936.6076877922,"t":1713808800}
+{"o":28318.0017246358,"h":28453.6311368811,"l":28160.9480957691,"c":28400.374636831,"v":406256.5591433957,"t":1713812400}
+{"o":28400.374636831,"h":28605.8938909953,"l":28304.8538896466,"c":28451.5291707979,"v":356174.8477916809,"t":1713816000}
+{"o":28451.5291707979,"h":28634.9497070288,"l":28339.110941332,"c":28593.6779002864,"v":402111.4788343905,"t":1713819600}
+{"o":28593.6779002864,"h":29139.0069569495,"l":28522.948830187,"c":29025.2549389657,"v":412629.6508134464,"t":1713823200}
+{"o":29025.2549389657,"h":29148.2768679972,"l":28774.581455795,"c":28838.9942081815,"v":404039.5133132153,"t":1713826800}
+{"o":28838.9942081815,"h":29273.0897918697,"l":28775.1105816787,"c":29204.084384495,"v":395479.1849457643,"t":1713830400}
+{"o":29204.084384495,"h":29261.2852088863,"l":28907.6313365455,"c":28979.8410382671,"v":425663.0251489971,"t":1713834000}
+{"o":28979.8410382671,"h":29148.0061960576,"l":28786.0170163172,"c":28850.9122392103,"v":406019.4260208644,"t":1713837600}
+{"o":28850.9122392103,"h":28999.6689364101,"l":28564.8372035297,"c":28568.0898511014,"v":413517.4601956417,"t":1713841200}
+{"o":5244.2615204713,"h":5274.6642129354,"l":5229.2093363465,"c":5244.2615204713,"v":254708.9053018839,"t":1706644800}
+{"o":5244.2615204713,"h":5251.1877464121,"l":5205.207963674,"c":5206.6179975125,"v":243359.4251258274,"t":1706648400}
+{"o":5206.6179975125,"h":5220.5525509376,"l":5162.2164387525,"c":5162.2164387525,"v":253265.2045046069,"t":1706652000}
+{"o":5162.2164387525,"h":5186.7842628868,"l":5043.2147790463,"c":5060.2020234409,"v":446653.4452346667,"t":1706655600}
+{"o":5060.2020234409,"h":5087.1213061674,"l":4930.9279366634,"c":5025.2277991816,"v":670123.3486197024,"t":1706659200}
+{"o":5025.2277991816,"h":5055.1081018574,"l":4966.9504163963,"c":5006.3580263037,"v":371207.5218489452,"t":1706662800}
+{"o":5006.3580263037,"h":5039.9848318257,"l":4974.9148340803,"c":5015.0233338255,"v":322986.2033315551,"t":1706666400}
+{"o":5015.0233338255,"h":5057.2304859824,"l":5006.3728582533,"c":5049.36781428,"v":222325.6665220621,"t":1706670000}
+{"o":5049.36781428,"h":5049.36781428,"l":4999.2637869983,"c":5032.0070319859,"v":243060.5723767517,"t":1706673600}
+{"o":5032.0070319859,"h":5081.2281258978,"l":5027.0198775132,"c":5044.7044202151,"v":269591.0526221259,"t":1706677200}
+{"o":5044.7044202151,"h":5054.3824429636,"l":4986.0061910194,"c":5011.4468035845,"v":241828.7711431718,"t":1706680800}
+{"o":5011.4468035845,"h":5079.2760629306,"l":5000.7400618165,"c":5072.1649119993,"v":226994.441033608,"t":1706684400}
+{"o":5072.1649119993,"h":5086.4414848766,"l":5037.2255518306,"c":5047.3856748973,"v":249765.1447554036,"t":1706688000}
+{"o":5047.3856748973,"h":5047.6633241505,"l":4949.6637826108,"c":4953.6147371156,"v":294952.8326217551,"t":1706691600}
+{"o":4953.6147371156,"h":4976.9855578422,"l":4874.3441085108,"c":4874.3441085108,"v":426690.0097567801,"t":1706695200}
+{"o":4874.3441085108,"h":4956.1009937271,"l":4861.1256962647,"c":4948.6349954157,"v":292557.0559021994,"t":1706698800}
+{"o":4948.6349954157,"h":4989.8739718697,"l":4934.5022102486,"c":4966.2168078205,"v":273077.6631549939,"t":1706702400}
+{"o":4966.2168078205,"h":5022.9750394191,"l":4931.9569149545,"c":4964.968985629,"v":473994.8237963589,"t":1706706000}
+{"o":4964.968985629,"h":4979.2854229829,"l":4889.280800644,"c":4929.2727404682,"v":859244.7539476213,"t":1706709600}
+{"o":4929.2727404682,"h":5020.7520107459,"l":4771.587862223,"c":4999.6153875792,"v":2038057.0944809732,"t":1706713200}
+{"o":4999.6153875792,"h":5084.387630159,"l":4996.2403455123,"c":5056.4272639654,"v":1330862.9644074154,"t":1706716800}
+{"o":5056.4272639654,"h":5126.8118002659,"l":5037.3636830244,"c":5121.9517463721,"v":825776.4795119212,"t":1706720400}
+{"o":5121.9517463721,"h":5127.5150462109,"l":5044.4270520038,"c":5073.7783951807,"v":645092.0419196255,"t":1706724000}
+{"o":5073.7783951807,"h":5089.6464647671,"l":4980.6316295365,"c":5046.6666627222,"v":752235.2913658905,"t":1706727600}
+{"o":5046.6666627222,"h":5058.3790728677,"l":4885.0345745094,"c":4890.2788644846,"v":742026.5984953645,"t":1706731200}
+{"o":4890.2788644846,"h":4928.721122597,"l":4785.4540617028,"c":4857.1215399674,"v":728855.8677508995,"t":1706734800}
+{"o":4857.1215399674,"h":4890.3263176969,"l":4814.6427774469,"c":4878.6149890172,"v":544509.3500164781,"t":1706738400}
+{"o":4878.6149890172,"h":4885.0221795438,"l":4822.0707213802,"c":4846.8543670456,"v":439570.0612607822,"t":1706742000}
+{"o":4846.8543670456,"h":4877.3690717305,"l":4799.7231725489,"c":4861.3964338747,"v":549106.8277802914,"t":1706745600}
+{"o":4861.3964338747,"h":4869.2391399917,"l":4661.9091646321,"c":4698.4987463122,"v":832060.8154415245,"t":1706749200}
+{"o":4698.4987463122,"h":4720.4064864533,"l":4663.8824078054,"c":4706.94748245,"v":567053.6504477327,"t":1706752800}
+{"o":4706.94748245,"h":4714.4751901536,"l":4657.8030789382,"c":4669.1440829112,"v":491464.8519013164,"t":1706756400}
+{"o":4669.1440829112,"h":4707.3029321028,"l":4639.4454073276,"c":4698.9590214239,"v":575763.9449157176,"t":1706760000}
+{"o":4698.9590214239,"h":4713.4729706299,"l":4664.8882089815,"c":4699.9594513821,"v":481014.6958824941,"t":1706763600}
+{"o":4699.9594513821,"h":4734.7595505891,"l":4650.239013777,"c":4730.7438805615,"v":460931.0043826749,"t":1706767200}
+{"o":4730.7438805615,"h":4779.5826350021,"l":4717.4499469129,"c":4745.4850579634,"v":372697.0978777777,"t":1706770800}
+{"o":4745.4850579634,"h":4763.6249197211,"l":4722.1545399328,"c":4756.2665827785,"v":330707.3750519531,"t":1706774400}
+{"o":4756.2665827785,"h":4797.6048787912,"l":4731.9665120616,"c":4785.9875505725,"v":380885.4481914534,"t":1706778000}
+{"o":4785.9875505725,"h":4829.9961929784,"l":4771.5782128304,"c":4808.2401000611,"v":341595.727804534,"t":1706781600}
+{"o":4808.2401000611,"h":4821.1303843718,"l":4756.7117005228,"c":4767.663442996,"v":387722.2014397899,"t":1706785200}
+{"o":4767.663442996,"h":4792.0548556293,"l":4747.1318121814,"c":4757.7041016759,"v":399029.1102077415,"t":1706788800}
+{"o":4757.7041016759,"h":4795.0608549523,"l":4729.1570287828,"c":4772.2937972518,"v":356016.3559200246,"t":1706792400}
+{"o":4772.2937972518,"h":4853.9397521581,"l":4767.4351682453,"c":4832.8305977325,"v":457431.4626609093,"t":1706796000}
+{"o":4832.8305977325,"h":4868.7826865239,"l":4794.2438388436,"c":4799.3767277154,"v":449673.6392058285,"t":1706799600}
+{"o":4799.3767277154,"h":4817.4574331759,"l":4741.4856815955,"c":4815.8320063465,"v":461955.4281569499,"t":1706803200}
+{"o":4815.8320063465,"h":4873.18162754,"l":4806.6781379124,"c":4843.9796769633,"v":406967.0252344816,"t":1706806800}
+{"o":4843.9796769633,"h":4868.6321112883,"l":4819.0761835288,"c":4835.1493450434,"v":394822.2450740691,"t":1706810400}
+{"o":4835.1493450434,"h":4894.3573045497,"l":4815.5651321048,"c":4891.0016472473,"v":372455.9472717063,"t":1706814000}
+{"o":4891.0016472473,"h":4897.412184884,"l":4841.882442937,"c":4857.4943533119,"v":366095.5656880344,"t":1706817600}
+{"o":4857.4943533119,"h":4899.5395351077,"l":4852.8450188999,"c":4892.127704387,"v":458839.3317865434,"t":1706821200}
+{"o":4892.127704387,"h":4896.9605332482,"l":4843.0825294772,"c":4848.0976008075,"v":330167.6179407946,"t":1706824800}
+{"o":4848.0976008075,"h":4894.7528344903,"l":4842.7207186295,"c":4884.6782889169,"v":332714.7101273989,"t":1706828400}
+{"o":4884.6782889169,"h":4970.5812233382,"l":4866.8109989191,"c":4936.8891736871,"v":483296.58314827,"t":1706832000}
+{"o":4936.8891736871,"h":4958.7763647847,"l":4921.4299719113,"c":4926.344611143,"v":316162.6868195315,"t":1706835600}
+{"o":4926.344611143,"h":4965.8305386763,"l":4900.1329222769,"c":4962.3924425947,"v":312308.5287190044,"t":1706839200}
+{"o":4962.3924425947,"h":4995.3164860015,"l":4946.4052459818,"c":4946.9420555168,"v":270388.3935785933,"t":1706842800}
+{"o":4946.9420555168,"h":4966.9722798105,"l":4927.4247590018,"c":4945.5240531415,"v":259486.4617879156,"t":1706846400}
+{"o":4945.5240531415,"h":4972.572235744,"l":4916.0343033803,"c":4961.4742067101,"v":268780.4686308493,"t":1706850000}
+{"o":4961.4742067101,"h":5012.1273715624,"l":4954.1909327,"c":5002.4571776135,"v":227039.2824696765,"t":1706853600}
+{"o":5002.4571776135,"h":5067.5707251001,"l":4996.3011457135,"c":5054.6365608266,"v":304179.8853404534,"t":1706857200}
+{"o":5054.6365608266,"h":5065.0414620086,"l":4991.2454185856,"c":5012.5948842804,"v":316819.399785143,"t":1706860800}
+{"o":5012.5948842804,"h":5057.8832882695,"l":5000.2386008875,"c":5023.6371763368,"v":286419.7325626496,"t":1706864400}
+{"o":5023.6371763368,"h":5105.8185611627,"l":5021.175549986,"c":5092.9871406949,"v":307741.2684979285,"t":1706868000}
+{"o":5092.9871406949,"h":5108.4941757649,"l":5068.2197795401,"c":5090.2676672438,"v":190413.4971192718,"t":1706871600}
+{"o":5090.2676672438,"h":5118.9132681027,"l":5060.6167056287,"c":5064.2161212986,"v":224972.6255244898,"t":1706875200}
+{"o":5064.2161212986,"h":5082.110624372,"l":4911.6279503491,"c":4932.2243250214,"v":441982.3313917469,"t":1706878800}
+{"o":4932.2243250214,"h":4976.8427010237,"l":4920.011537977,"c":4960.8289185638,"v":347741.3777551379,"t":1706882400}
+{"o":4960.8289185638,"h":5077.2120977613,"l":4952.8094216394,"c":5062.5218762498,"v":432740.3336562858,"t":1706886000}
+{"o":5062.5218762498,"h":5102.0475891729,"l":4988.3474304597,"c":4995.7208956054,"v":377829.9123817161,"t":1706889600}
+{"o":4995.7208956054,"h":5021.0901851447,"l":4951.8121922793,"c":4961.3348764729,"v":306671.3384007906,"t":1706893200}
+{"o":4961.3348764729,"h":4961.3348764729,"l":4914.6489301398,"c":4957.1461486938,"v":293444.8619507878,"t":1706896800}
+{"o":4957.1461486938,"h":4968.9406001414,"l":4926.4619656037,"c":4966.5461855097,"v":242255.3007103463,"t":1706900400}
+{"o":4966.5461855097,"h":4987.3919395237,"l":4940.679887862,"c":4951.9392199158,"v":269863.0985483568,"t":1706904000}
+{"o":4951.9392199158,"h":4979.6823292179,"l":4947.1894034409,"c":4961.7973609296,"v":282860.5283261436,"t":1706907600}
+{"o":4961.7973609296,"h":5015.387316883,"l":4956.1843744871,"c":5010.2754425526,"v":233090.9183157389,"t":1706911200}
+{"o":5010.2754425526,"h":5034.6590683996,"l":5005.5486053067,"c":5022.7044996115,"v":269226.1132008649,"t":1706914800}
+{"o":5022.7044996115,"h":5053.6054648711,"l":4993.3349489864,"c":4998.5869805103,"v":282746.6268593253,"t":1706918400}
+{"o":4998.5869805103,"h":5021.4537048725,"l":4975.4203028197,"c":4992.2111451802,"v":267828.5493692312,"t":1706922000}
+{"o":4992.2111451802,"h":5001.2858889343,"l":4955.7163769617,"c":4969.2943713646,"v":305444.399508568,"t":1706925600}
+{"o":4969.2943713646,"h":4987.2163029158,"l":4954.0286515871,"c":4955.1870687134,"v":229491.9674944391,"t":1706929200}
+{"o":4955.1870687134,"h":4984.538674494,"l":4953.1449935016,"c":4978.3146117429,"v":193134.3304585979,"t":1706932800}
+{"o":4978.3146117429,"h":4997.6713758172,"l":4962.76316876,"c":4992.8286317069,"v":158018.6242152501,"t":1706936400}
+{"o":4992.8286317069,"h":4998.6544423661,"l":4975.3128472934,"c":4975.6897910633,"v":131673.4587485273,"t":1706940000}
+{"o":4975.6897910633,"h":4986.4952330905,"l":4930.4546677188,"c":4945.5222792673,"v":173541.9782241105,"t":1706943600}
+{"o":4945.5222792673,"h":4962.9719258626,"l":4915.333897699,"c":4925.0641933155,"v":155674.0137191898,"t":1706947200}
+{"o":4925.0641933155,"h":4961.6304864617,"l":4924.5181947415,"c":4956.7115329514,"v":132802.6977727691,"t":1706950800}
+{"o":4956.7115329514,"h":4961.46754951,"l":4933.8326051154,"c":4945.2155763573,"v":126149.2468797212,"t":1706954400}
+{"o":4945.2155763573,"h":4945.5599014626,"l":4914.895846031,"c":4926.9056950785,"v":131275.1948889066,"t":1706958000}
+{"o":4926.9056950785,"h":4941.3533402271,"l":4919.8292724181,"c":4927.7216886709,"v":143347.8927971573,"t":1706961600}
+{"o":4927.7216886709,"h":4935.6018161736,"l":4884.5964995888,"c":4893.5208012645,"v":192076.302101454,"t":1706965200}
+{"o":4893.5208012645,"h":4902.7513240699,"l":4871.2648755237,"c":4876.9793003448,"v":208788.5126249893,"t":1706968800}
+{"o":4876.9793003448,"h":4910.8215623277,"l":4828.4613776487,"c":4895.9624412316,"v":289234.7908633727,"t":1706972400}
+{"o":4895.9624412316,"h":4910.7681597523,"l":4883.0040629046,"c":4883.269778145,"v":220082.832062942,"t":1706976000}
+{"o":4883.269778145,"h":4931.1997718363,"l":4873.2144527803,"c":4916.3713269398,"v":200105.3576777143,"t":1706979600}
+{"o":4916.3713269398,"h":4918.5047715704,"l":4858.9683975109,"c":4874.8113110204,"v":204498.5986656741,"t":1706983200}
+{"o":4874.8113110204,"h":4902.7489442263,"l":4866.845736382,"c":4897.7596248477,"v":182886.7014501461,"t":1706986800}
+{"o":4897.7596248477,"h":4908.2422896296,"l":4882.0009803749,"c":4893.3439562971,"v":188786.7336643003,"t":1706990400}
+{"o":4893.3439562971,"h":4911.6883777192,"l":4876.2485089779,"c":4887.8034030232,"v":188250.2565707398,"t":1706994000}
+{"o":4887.8034030232,"h":4917.2311905494,"l":4881.8269247979,"c":4894.1229071383,"v":247023.8728247282,"t":1706997600}
+{"o":4894.1229071383,"h":4909.0587367905,"l":4875.068030605,"c":4893.6105516516,"v":187604.5870401397,"t":1707001200}
+{"o":4893.6105516516,"h":4897.4073779198,"l":4844.5802996281,"c":4892.4525979748,"v":287014.2594912978,"t":1707004800}
+{"o":4892.4525979748,"h":4921.5103514021,"l":4868.006994613,"c":4916.837673722,"v":299979.9611451852,"t":1707008400}
+{"o":4916.837673722,"h":4921.7328087884,"l":4900.7027225821,"c":4902.3469553339,"v":175207.9748387977,"t":1707012000}
+{"o":4902.3469553339,"h":4933.5111082648,"l":4902.3469553339,"c":4913.9275117206,"v":159786.2787017773,"t":1707015600}
+{"o":4913.9275117206,"h":4914.2626966108,"l":4853.6052744047,"c":4872.2693394536,"v":248532.5416499487,"t":1707019200}
+{"o":4872.2693394536,"h":4904.4012942909,"l":4863.0625112471,"c":4873.1340859033,"v":185652.0818583232,"t":1707022800}
+{"o":4873.1340859033,"h":4887.1895854781,"l":4841.9048173494,"c":4848.8600016659,"v":195911.3821645222,"t":1707026400}
+{"o":4848.8600016659,"h":4864.9719079367,"l":4804.2927178655,"c":4817.6261267436,"v":175994.6732851553,"t":1707030000}
+{"o":4817.6261267436,"h":4833.7712171033,"l":4813.1352006491,"c":4823.7926656005,"v":166608.8520434316,"t":1707033600}
+{"o":4823.7926656005,"h":4876.9776044776,"l":4792.7771094599,"c":4858.4941887714,"v":216157.7527920226,"t":1707037200}
+{"o":4858.4941887714,"h":4864.4748052604,"l":4839.4299401726,"c":4852.5100124435,"v":133201.9463774129,"t":1707040800}
+{"o":4852.5100124435,"h":4908.9260488196,"l":4845.2069802925,"c":4892.4599587871,"v":180758.5881405011,"t":1707044400}
+{"o":4892.4599587871,"h":4914.2264099416,"l":4882.8039463449,"c":4882.9796748302,"v":162606.1530392041,"t":1707048000}
+{"o":4882.9796748302,"h":4893.8474149394,"l":4874.6290339856,"c":4884.4410145922,"v":170012.1794483735,"t":1707051600}
+{"o":4884.4410145922,"h":4908.1237741647,"l":4867.3448937761,"c":4867.3448937761,"v":205096.8338023431,"t":1707055200}
+{"o":4867.3448937761,"h":4882.9911337931,"l":4857.98799765,"c":4874.4551068209,"v":203757.1932575277,"t":1707058800}
+{"o":4874.4551068209,"h":4879.2352025365,"l":4841.3265480486,"c":4867.1315500545,"v":222380.695375471,"t":1707062400}
+{"o":4867.1315500545,"h":4873.2361360125,"l":4844.8930001474,"c":4846.0396136476,"v":213662.9020302273,"t":1707066000}
+{"o":4846.0396136476,"h":4863.9168792562,"l":4812.8705636053,"c":4832.8847438536,"v":210726.6051453799,"t":1707069600}
+{"o":4832.8847438536,"h":4838.3007078402,"l":4802.6680487922,"c":4812.9231813964,"v":224750.0569974364,"t":1707073200}
+{"o":4812.9231813964,"h":4829.642383234,"l":4777.0908594807,"c":4827.433655162,"v":367062.7097541162,"t":1707076800}
+{"o":4827.433655162,"h":4844.1693162542,"l":4791.6936547926,"c":4801.7106326998,"v":208056.0183559498,"t":1707080400}
+{"o":4801.7106326998,"h":4823.239529716,"l":4751.7498947095,"c":4782.5033445719,"v":241439.2870876085,"t":1707084000}
+{"o":4782.5033445719,"h":4797.4079284963,"l":4756.1063104929,"c":4768.1645822526,"v":214932.2439764537,"t":1707087600}
+{"o":4768.1645822526,"h":4802.7533017104,"l":4752.701564489,"c":4760.8795948276,"v":238245.4889224332,"t":1707091200}
+{"o":4760.8795948276,"h":4763.4431359963,"l":4692.4530174407,"c":4754.5855217194,"v":266614.3437134919,"t":1707094800}
+{"o":4754.5855217194,"h":4772.6451191603,"l":4734.9950382616,"c":4754.0372579581,"v":150290.6801067155,"t":1707098400}
+{"o":4754.0372579581,"h":4797.9088777004,"l":4752.1253725577,"c":4792.8279642979,"v":169847.7961051007,"t":1707102000}
+{"o":4792.8279642979,"h":4838.6588524752,"l":4787.936435534,"c":4817.6846668317,"v":305884.3063330108,"t":1707105600}
+{"o":4817.6846668317,"h":4817.6846668317,"l":4783.4565319299,"c":4801.911572702,"v":119042.4482514285,"t":1707109200}
+{"o":4801.911572702,"h":4831.5758664318,"l":4796.2087152605,"c":4825.0958179488,"v":114227.5949070358,"t":1707112800}
+{"o":4825.0958179488,"h":4890.3564830207,"l":4822.2889159037,"c":4873.3530696336,"v":236578.5629669015,"t":1707116400}
+{"o":4873.3530696336,"h":4885.4932384827,"l":4840.9426861044,"c":4861.9424943859,"v":169303.147793989,"t":1707120000}
+{"o":4861.9424943859,"h":4878.1261438375,"l":4839.5260672286,"c":4853.5153050961,"v":172396.8328818753,"t":1707123600}
+{"o":4853.5153050961,"h":4904.7641601755,"l":4851.2445329374,"c":4888.5969102638,"v":189868.0061883919,"t":1707127200}
+{"o":4888.5969102638,"h":4893.7308108897,"l":4870.0608386866,"c":4886.3698886786,"v":165520.1520962171,"t":1707130800}
+{"o":4886.3698886786,"h":4894.0476928842,"l":4860.1296852671,"c":4870.5171211375,"v":180688.6067178677,"t":1707134400}
+{"o":4870.5171211375,"h":4925.7585872606,"l":4860.4530407478,"c":4905.619058811,"v":264775.1244445457,"t":1707138000}
+{"o":4905.619058811,"h":4922.9545972521,"l":4871.6751106317,"c":4876.944075881,"v":223099.0609671875,"t":1707141600}
+{"o":4876.944075881,"h":4876.944075881,"l":4755.1253939015,"c":4772.5475065407,"v":490184.5618751476,"t":1707145200}
+{"o":4772.5475065407,"h":4805.340845117,"l":4757.8101004713,"c":4800.7356946435,"v":276098.1923446415,"t":1707148800}
+{"o":4800.7356946435,"h":4813.1107782232,"l":4767.8173731815,"c":4775.5566089418,"v":248209.7190650632,"t":1707152400}
+{"o":4775.5566089418,"h":4807.4854633367,"l":4766.4199581228,"c":4787.410890286,"v":270991.6857474654,"t":1707156000}
+{"o":4787.410890286,"h":4818.8090277005,"l":4782.3612145878,"c":4790.1398287036,"v":227637.3147185863,"t":1707159600}
+{"o":4790.1398287036,"h":4795.8102545118,"l":4738.6958110629,"c":4786.2592872933,"v":342790.2205328832,"t":1707163200}
+{"o":4786.2592872933,"h":4797.0323052658,"l":4734.8512485422,"c":4738.1532478081,"v":351386.1133102238,"t":1707166800}
+{"o":4738.1532478081,"h":4759.0697623176,"l":4704.1585959947,"c":4728.6584304227,"v":292566.9871894546,"t":1707170400}
+{"o":4728.6584304227,"h":4788.0272249912,"l":4718.6821797358,"c":4776.1583062883,"v":236850.1583041949,"t":1707174000}
+{"o":4776.1583062883,"h":4788.761369242,"l":4764.9646882309,"c":4771.0241406814,"v":188605.3333063608,"t":1707177600}
+{"o":4771.0241406814,"h":4798.7376058013,"l":4750.3733399945,"c":4781.1203254425,"v":283353.3078865416,"t":1707181200}
+{"o":4781.1203254425,"h":4825.1890020749,"l":4768.960269124,"c":4813.9679395012,"v":232728.6650425617,"t":1707184800}
+{"o":4813.9679395012,"h":4829.4678562505,"l":4773.368516798,"c":4792.7193938655,"v":229575.6174874452,"t":1707188400}
+{"o":4792.7193938655,"h":4796.1049624611,"l":4758.132828486,"c":4761.1296476642,"v":187321.3777444163,"t":1707192000}
+{"o":4761.1296476642,"h":4772.8040530248,"l":4738.9805093997,"c":4766.5753297694,"v":168777.2991296902,"t":1707195600}
+{"o":4766.5753297694,"h":4776.3746811963,"l":4754.1044700955,"c":4768.2319418624,"v":119431.0038833623,"t":1707199200}
+{"o":4768.2319418624,"h":4785.1247883775,"l":4754.1138103933,"c":4778.7182007243,"v":152573.5204846201,"t":1707202800}
+{"o":4778.7182007243,"h":4805.5571062634,"l":4775.0257179071,"c":4801.035407887,"v":164702.3770196449,"t":1707206400}
+{"o":4801.035407887,"h":4807.7688394248,"l":4779.8377698359,"c":4800.175316874,"v":135139.3271768625,"t":1707210000}
+{"o":4800.175316874,"h":4800.175316874,"l":4800.175316874,"c":4800.175316874,"v":0.0,"t":1707213600}
+{"o":4800.175316874,"h":4800.175316874,"l":4800.175316874,"c":4800.175316874,"v":0.0,"t":1707217200}
+{"o":4800.175316874,"h":4800.175316874,"l":4800.175316874,"c":4800.175316874,"v":0.0,"t":1707220800}
+{"o":4800.175316874,"h":4800.175316874,"l":4800.175316874,"c":4800.175316874,"v":0.0,"t":1707224400}
+{"o":4800.175316874,"h":4800.2394400424,"l":4701.2022286053,"c":4706.7110946667,"v":109042.1375095206,"t":1707228000}
+{"o":4706.7110946667,"h":4782.8370672312,"l":4699.2677993887,"c":4778.9893494801,"v":476763.0998275406,"t":1707231600}
+{"o":4778.9893494801,"h":4801.3308929544,"l":4753.5955938444,"c":4757.557767852,"v":364599.5896156921,"t":1707235200}
+{"o":4757.557767852,"h":4787.4452443344,"l":4749.6958750998,"c":4786.4397075692,"v":458454.4849438664,"t":1707238800}
+{"o":4786.4397075692,"h":4822.0893620973,"l":4760.6649651457,"c":4813.2432823317,"v":294845.5693096853,"t":1707242400}
+{"o":4813.2432823317,"h":4878.0193822548,"l":4798.8311966191,"c":4873.4656111419,"v":311147.1528685571,"t":1707246000}
+{"o":4873.4656111419,"h":4889.0845141667,"l":4852.2508033431,"c":4860.0880611943,"v":302862.7754623019,"t":1707249600}
+{"o":4860.0880611943,"h":4864.6865866616,"l":4838.1574626608,"c":4845.5819380573,"v":227982.0435059351,"t":1707253200}
+{"o":4845.5819380573,"h":4887.0816859221,"l":4829.2424327935,"c":4869.6477122001,"v":253050.824268602,"t":1707256800}
+{"o":4869.6477122001,"h":4875.98108315,"l":4836.3995475759,"c":4839.7061993679,"v":227538.7531221563,"t":1707260400}
+{"o":4839.7061993679,"h":4863.2680714517,"l":4835.2000258971,"c":4846.5215899959,"v":219319.6334864251,"t":1707264000}
+{"o":4846.5215899959,"h":4866.7782061802,"l":4838.2807649102,"c":4849.9546229919,"v":267501.3907203535,"t":1707267600}
+{"o":4849.9546229919,"h":4854.0016982879,"l":4810.7290182794,"c":4814.581230982,"v":249881.4414159072,"t":1707271200}
+{"o":4814.581230982,"h":4819.6486906909,"l":4769.7117603693,"c":4770.6304541764,"v":234624.2761913532,"t":1707274800}
+{"o":4770.6304541764,"h":4783.72627384,"l":4742.6985759879,"c":4767.6157416184,"v":248051.5441229618,"t":1707278400}
+{"o":4767.6157416184,"h":4802.2623584031,"l":4748.9974492343,"c":4788.321773665,"v":209191.3279920934,"t":1707282000}
+{"o":4788.321773665,"h":4791.7584655539,"l":4773.6696589571,"c":4786.3885955277,"v":146368.3902885253,"t":1707285600}
+{"o":4786.3885955277,"h":17626.2053614681,"l":4758.8806629169,"c":17545.1322003002,"v":145160.3073670597,"t":1707289200}
+{"o":17545.1322003002,"h":17570.831865534,"l":17485.6685468762,"c":17491.5975528688,"v":147702.2320166551,"t":1707292800}
+{"o":17491.5975528688,"h":17627.5529802375,"l":17434.707604516,"c":17586.9995997561,"v":171907.1747204405,"t":1707296400}
+{"o":17586.9995997561,"h":17589.5331113229,"l":17384.5026530999,"c":17440.3640635846,"v":173372.8020391815,"t":1707300000}
+{"o":17440.3640635846,"h":17538.8505413999,"l":17431.3630812212,"c":17477.7952283526,"v":202984.4751543077,"t":1707303600}
+{"o":17477.7952283526,"h":17589.6922435823,"l":17465.2471453897,"c":17548.1414816916,"v":189889.4843314245,"t":1707307200}
+{"o":17548.1414816916,"h":17577.3568182807,"l":17473.5893624366,"c":17507.6180579266,"v":216890.0491138249,"t":1707310800}
+{"o":17507.6180579266,"h":17665.5949094241,"l":17494.3086752025,"c":17547.0543062765,"v":406917.0548476485,"t":1707314400}
+{"o":17547.0543062765,"h":17749.4206474262,"l":17506.1291664431,"c":17669.6697288821,"v":526471.5429105287,"t":1707318000}
+{"o":17669.6697288821,"h":17850.620726727,"l":17654.6487955575,"c":17847.6662620879,"v":369678.1934148191,"t":1707321600}
+{"o":17847.6662620879,"h":18006.4875380766,"l":17817.9593419412,"c":17896.1717329225,"v":390712.2582164942,"t":1707325200}
+{"o":17896.1717329225,"h":17926.6037459914,"l":17807.7760891771,"c":17907.5004567748,"v":297709.331606147,"t":1707328800}
+{"o":17907.5004567748,"h":17964.3227054813,"l":17810.2991364691,"c":17832.9077298828,"v":238390.497563545,"t":1707332400}
+{"o":17832.9077298828,"h":18136.4635871319,"l":17829.3342311894,"c":18055.7525996881,"v":437937.03174916,"t":1707336000}
+{"o":18055.7525996881,"h":18546.3929660891,"l":18052.8376183589,"c":18484.1800572548,"v":507748.0988930998,"t":1707339600}
+{"o":18484.1800572548,"h":18554.9935636848,"l":18444.3742249824,"c":18538.3207581545,"v":311683.0820614193,"t":1707343200}
+{"o":18538.3207581545,"h":18648.5370793311,"l":18502.1806606965,"c":18569.6778032862,"v":235823.7002437995,"t":1707346800}
+{"o":18569.6778032862,"h":18778.0148971318,"l":18543.2417539699,"c":18727.2743606712,"v":329117.3905419991,"t":1707350400}
+{"o":18727.2743606712,"h":18821.6606630619,"l":18598.8358553898,"c":18779.3965433803,"v":286542.2919226959,"t":1707354000}
+{"o":18779.3965433803,"h":18830.3127806732,"l":18687.3151250349,"c":18736.671106448,"v":199544.8170121526,"t":1707357600}
+{"o":18736.671106448,"h":18808.3966337126,"l":18660.8331874455,"c":18682.7031059615,"v":147052.5725012216,"t":1707361200}
+{"o":18682.7031059615,"h":18734.9633916631,"l":18658.1296098331,"c":18685.8979113754,"v":215520.9530708373,"t":1707364800}
+{"o":18685.8979113754,"h":18693.0976031603,"l":18559.277921297,"c":18594.297843005,"v":218158.6880178855,"t":1707368400}
+{"o":18594.297843005,"h":18641.8655680046,"l":18480.3966355787,"c":18498.8381693751,"v":253217.0815479351,"t":1707372000}
+{"o":18498.8381693751,"h":18591.9721841085,"l":18467.6319394519,"c":18517.508839833,"v":178447.3981742209,"t":1707375600}
+{"o":18517.508839833,"h":18735.6622246907,"l":18513.3572829686,"c":18729.9611413065,"v":160294.2596372234,"t":1707379200}
+{"o":18729.9611413065,"h":18787.9263593147,"l":18615.9459108179,"c":18686.0610637757,"v":211611.0834746985,"t":1707382800}
+{"o":18686.0610637757,"h":18755.9640279241,"l":18667.1221169719,"c":18713.1866620458,"v":141397.8049596228,"t":1707386400}
+{"o":18713.1866620458,"h":18726.5489223658,"l":18546.2774553889,"c":18590.8360338743,"v":175949.7225259965,"t":1707390000}
+{"o":18590.8360338743,"h":18679.6905701044,"l":18550.0816428055,"c":18601.4198264667,"v":173861.0433682789,"t":1707393600}
+{"o":18601.4198264667,"h":19086.038569989,"l":18590.7075690271,"c":19011.9250383082,"v":359602.2030356168,"t":1707397200}
+{"o":19011.9250383082,"h":19278.8340174976,"l":18978.6438596749,"c":19163.6712313799,"v":491718.4699775809,"t":1707400800}
+{"o":19163.6712313799,"h":19268.2426215517,"l":19110.3786356054,"c":19252.0111699818,"v":312998.0451139336,"t":1707404400}
+{"o":19252.0111699818,"h":19275.2430544883,"l":18770.00008604,"c":18906.6832956578,"v":316235.793597834,"t":1707408000}
+{"o":18906.6832956578,"h":18998.0303017688,"l":18785.0474721014,"c":18813.8094979367,"v":297000.2689609082,"t":1707411600}
+{"o":18813.8094979367,"h":18899.2649581826,"l":18726.4164902021,"c":18870.3078764584,"v":234874.1948549506,"t":1707415200}
+{"o":18870.3078764584,"h":18914.8762578241,"l":18760.1112241456,"c":18800.2439635141,"v":209610.6923561073,"t":1707418800}
+{"o":18800.2439635141,"h":18948.7229742563,"l":18798.8868171483,"c":18925.6102321028,"v":225047.0281634085,"t":1707422400}
+{"o":18925.6102321028,"h":18992.5218618067,"l":18837.1551576882,"c":18868.1419680832,"v":206549.5145422748,"t":1707426000}
+{"o":18868.1419680832,"h":18917.6382525956,"l":18812.9848523973,"c":18859.4862974613,"v":170760.0849032618,"t":1707429600}
+{"o":18859.4862974613,"h":18962.8929512717,"l":18854.9487942517,"c":18886.7641727768,"v":224294.9949902521,"t":1707433200}
+{"o":18886.7641727768,"h":19063.6454767191,"l":18885.3367912985,"c":18992.3477039417,"v":262454.6214108368,"t":1707436800}
+{"o":18992.3477039417,"h":19114.334817686,"l":18948.6431303451,"c":19105.5518291748,"v":241115.0575008416,"t":1707440400}
+{"o":19105.5518291748,"h":19427.9449259723,"l":19078.1505734817,"c":19408.8829327886,"v":308346.9055192609,"t":1707444000}
+{"o":19408.8829327886,"h":19439.4962787401,"l":19152.3283485648,"c":19162.8439818769,"v":236209.5338718754,"t":1707447600}
+{"o":19162.8439818769,"h":19264.9509201418,"l":19074.8245730489,"c":19170.6632469408,"v":192651.34065306,"t":1707451200}
+{"o":19170.6632469408,"h":19308.6143485777,"l":19132.8706648633,"c":19295.2341376162,"v":163996.8846131678,"t":1707454800}
+{"o":19295.2341376162,"h":19306.1294519907,"l":19191.901545342,"c":19252.578183678,"v":143428.0681587175,"t":1707458400}
+{"o":19252.578183678,"h":19427.2271345517,"l":19241.8601798313,"c":19350.9007865548,"v":164573.9514342707,"t":1707462000}
+{"o":19350.9007865548,"h":19515.9571835674,"l":19319.8596545551,"c":19509.5673025108,"v":199507.4525848564,"t":1707465600}
+{"o":19509.5673025108,"h":19545.0460432703,"l":19290.4946978979,"c":19337.9475968147,"v":310948.5098337573,"t":1707469200}
+{"o":19337.9475968147,"h":19411.3292168742,"l":19299.6692939815,"c":19384.7483998812,"v":178949.5783400885,"t":1707472800}
+{"o":19384.7483998812,"h":19482.3745740175,"l":19181.392460855,"c":19451.9804240409,"v":324550.7848657321,"t":1707476400}
+{"o":19451.9804240409,"h":19641.4199382948,"l":19366.9041989444,"c":19417.9299130221,"v":454121.0094849848,"t":1707480000}
+{"o":19417.9299130221,"h":19466.5880777338,"l":19304.4021958277,"c":19458.9278673396,"v":302285.471085866,"t":1707483600}
+{"o":19458.9278673396,"h":19569.0922874195,"l":19206.8570765147,"c":19275.8505218022,"v":450966.8051953999,"t":1707487200}
+{"o":19275.8505218022,"h":19439.5130980908,"l":19129.9001455287,"c":19405.6620638684,"v":364176.1702164558,"t":1707490800}
+{"o":19405.6620638684,"h":19474.3174688164,"l":19183.1726980226,"c":19290.8560327738,"v":384973.2328024591,"t":1707494400}
+{"o":19290.8560327738,"h":19377.9789389706,"l":19243.5681560734,"c":19350.8935380176,"v":264289.7405745501,"t":1707498000}
+{"o":19350.8935380176,"h":19561.9234392798,"l":19322.6705467783,"c":19424.7057620706,"v":325602.4024593006,"t":1707501600}
+{"o":19424.7057620706,"h":19462.994243329,"l":19279.9859809139,"c":19298.1045318585,"v":279342.6965484209,"t":1707505200}
+{"o":19298.1045318585,"h":19425.2572799285,"l":19281.8435972771,"c":19327.6773434722,"v":217217.2618680355,"t":1707508800}
+{"o":19327.6773434722,"h":20030.2807988422,"l":19314.2941463352,"c":20016.7376786906,"v":355594.8731952437,"t":1707512400}
+{"o":20016.7376786906,"h":20043.557338006,"l":19738.5016995395,"c":19820.8096292043,"v":342529.2017122663,"t":1707516000}
+{"o":19820.8096292043,"h":19897.5984134112,"l":19610.6299073919,"c":19655.5980841519,"v":296849.077113366,"t":1707519600}
+{"o":19655.5980841519,"h":19874.2561926913,"l":19644.7207340894,"c":19770.0056390127,"v":240162.290523571,"t":1707523200}
+{"o":19770.0056390127,"h":20043.8044157471,"l":19744.1546651693,"c":20002.0939573016,"v":233416.0329828667,"t":1707526800}
+{"o":20002.0939573016,"h":20181.9414850594,"l":19984.7023200576,"c":20084.0231871489,"v":238984.8217937978,"t":1707530400}
+{"o":20084.0231871489,"h":20340.8209123355,"l":20084.0231871489,"c":20336.2549077717,"v":266792.4206260112,"t":1707534000}
+{"o":20336.2549077717,"h":20398.6695120662,"l":20187.1421779254,"c":20253.8362856978,"v":230359.1545899513,"t":1707537600}
+{"o":20253.8362856978,"h":20299.6618836749,"l":20189.3453062016,"c":20245.5867858546,"v":155773.6384023697,"t":1707541200}
+{"o":20245.5867858546,"h":20255.334747825,"l":20001.8206278829,"c":20029.3319904408,"v":177519.8726221079,"t":1707544800}
+{"o":20029.3319904408,"h":20085.2921912206,"l":19977.3041650267,"c":20014.5123221297,"v":131013.1001315539,"t":1707548400}
+{"o":20014.5123221297,"h":20151.0590967892,"l":19886.6423209821,"c":19887.1204806817,"v":150910.0084626107,"t":1707552000}
+{"o":19887.1204806817,"h":20067.3153256799,"l":19881.0161188533,"c":20030.3906656488,"v":197010.3087458715,"t":1707555600}
+{"o":20030.3906656488,"h":20044.4603699617,"l":19719.5647795277,"c":19734.7970430076,"v":194929.5710593176,"t":1707559200}
+{"o":19734.7970430076,"h":19920.1285041839,"l":19718.8331179631,"c":19869.9942936623,"v":167510.7056038912,"t":1707562800}
+{"o":19869.9942936623,"h":19885.2642376109,"l":19757.0964156998,"c":19816.7966240412,"v":147390.9799312019,"t":1707566400}
+{"o":19816.7966240412,"h":19862.0413183055,"l":19699.5059136605,"c":19856.5018177976,"v":169183.4214987597,"t":1707570000}
+{"o":19856.5018177976,"h":19972.9990381183,"l":19846.0579176837,"c":19893.8054447058,"v":173367.8541124538,"t":1707573600}
+{"o":19893.8054447058,"h":19997.1884838606,"l":19883.3536342967,"c":19948.9370574586,"v":175884.5127010279,"t":1707577200}
+{"o":19948.9370574586,"h":19968.214040364,"l":19843.2554629275,"c":19927.3356091659,"v":195292.6740491174,"t":1707580800}
+{"o":19927.3356091659,"h":19970.6236303992,"l":19814.1392846262,"c":19826.8920255451,"v":190791.6890635199,"t":1707584400}
+{"o":19826.8920255451,"h":20116.9899441691,"l":19817.7568830168,"c":20071.2397402296,"v":180238.772969674,"t":1707588000}
+{"o":20071.2397402296,"h":20137.107742228,"l":20013.6319760446,"c":20066.0787711685,"v":169361.5053293172,"t":1707591600}
+{"o":20066.0787711685,"h":20284.914035799,"l":19997.6209882074,"c":20083.7877139353,"v":253622.8248799175,"t":1707595200}
+{"o":20083.7877139353,"h":20267.740224671,"l":20054.4571716237,"c":20191.1716781323,"v":271808.3320401617,"t":1707598800}
+{"o":20191.1716781323,"h":20214.3991284128,"l":19973.9115756843,"c":20097.139691369,"v":209871.9575509311,"t":1707602400}
+{"o":20097.139691369,"h":20179.9052360814,"l":19982.1344425346,"c":20034.8280749214,"v":167225.0578058804,"t":1707606000}
+{"o":20034.8280749214,"h":20084.7234672878,"l":19925.5197472234,"c":20004.7639147893,"v":184348.167816677,"t":1707609600}
+{"o":20004.7639147893,"h":20016.6980979991,"l":19826.9149067353,"c":19892.0415174254,"v":197419.6534898124,"t":1707613200}
+{"o":19892.0415174254,"h":19950.4370219085,"l":19811.5246494807,"c":19858.043547451,"v":152419.1648004731,"t":1707616800}
+{"o":19858.043547451,"h":20156.6090805069,"l":19855.8982644194,"c":20109.4374038918,"v":175109.1459853468,"t":1707620400}
+{"o":20109.4374038918,"h":20196.3649693603,"l":20035.8819899355,"c":20081.5605212079,"v":154688.286399363,"t":1707624000}
+{"o":20081.5605212079,"h":20116.760006117,"l":19995.3011034948,"c":20037.0024591831,"v":147827.8447071254,"t":1707627600}
+{"o":20037.0024591831,"h":20106.5438480102,"l":19976.1582398574,"c":20077.505774437,"v":121456.4316618918,"t":1707631200}
+{"o":20077.505774437,"h":20167.6384170731,"l":19997.7718597476,"c":20066.3120451075,"v":144559.4859264024,"t":1707634800}
+{"o":20066.3120451075,"h":20116.9395227109,"l":20010.7847211273,"c":20037.921239135,"v":135404.885961745,"t":1707638400}
+{"o":20037.921239135,"h":20238.8466359663,"l":20034.1919473519,"c":20211.8943010757,"v":150950.7000564967,"t":1707642000}
+{"o":20211.8943010757,"h":20270.1649515394,"l":19958.0852856506,"c":20092.0014050164,"v":205849.9961315126,"t":1707645600}
+{"o":20092.0014050164,"h":20185.0753978507,"l":20054.6181908067,"c":20164.2093547116,"v":134432.2013957885,"t":1707649200}
+{"o":20164.2093547116,"h":20332.9432703233,"l":20139.0698651491,"c":20149.6250739812,"v":215941.3384278429,"t":1707652800}
+{"o":20149.6250739812,"h":20196.9399686716,"l":20051.4986472644,"c":20065.4000847355,"v":165802.6926806445,"t":1707656400}
+{"o":20065.4000847355,"h":20139.8975105012,"l":19982.3316116079,"c":20127.9202686407,"v":190371.4705375732,"t":1707660000}
+{"o":20127.9202686407,"h":20132.9719737214,"l":19982.7520110285,"c":19999.0290672389,"v":189037.022497128,"t":1707663600}
+{"o":19999.0290672389,"h":20021.3147993883,"l":19866.5227823756,"c":19926.6255382537,"v":230387.6595052144,"t":1707667200}
+{"o":19926.6255382537,"h":20048.2140879555,"l":19907.9237417988,"c":20008.1427037642,"v":238711.083561828,"t":1707670800}
+{"o":20008.1427037642,"h":20017.3092659518,"l":19811.7865357277,"c":19916.5661911041,"v":228139.2190347828,"t":1707674400}
+{"o":19916.5661911041,"h":19964.0777138177,"l":19858.550774377,"c":19887.2522383266,"v":192103.700136133,"t":1707678000}
+{"o":19887.2522383266,"h":19993.2076439015,"l":19714.5934390078,"c":19718.7931741157,"v":269539.9899787031,"t":1707681600}
+{"o":19718.7931741157,"h":19816.3784992919,"l":19707.3806147018,"c":19733.0898826563,"v":191716.3930846407,"t":1707685200}
+{"o":19733.0898826563,"h":19810.619424627,"l":19712.3319667569,"c":19758.0475327479,"v":164085.0387442431,"t":1707688800}
+{"o":19758.0475327479,"h":19781.3538911555,"l":19701.8784483696,"c":19746.0613643713,"v":162925.564792737,"t":1707692400}
+{"o":19746.0613643713,"h":20075.4593257542,"l":19730.8154902677,"c":19964.8915643078,"v":232570.9745332803,"t":1707696000}
+{"o":19964.8915643078,"h":19976.346131478,"l":19783.9368582483,"c":19844.8158570546,"v":194368.2934267515,"t":1707699600}
+{"o":19844.8158570546,"h":19880.7650242526,"l":19270.2520227943,"c":19458.5557607549,"v":346747.1811663011,"t":1707703200}
+{"o":19458.5557607549,"h":19614.822611939,"l":19397.8255120476,"c":19526.3643392476,"v":153454.2060095526,"t":1707706800}
+{"o":19526.3643392476,"h":19530.6908578082,"l":19394.0069546551,"c":19407.1087510767,"v":161400.4170621539,"t":1707710400}
+{"o":19407.1087510767,"h":19490.7353362378,"l":19362.4055964368,"c":19386.508465416,"v":182813.5660905588,"t":1707714000}
+{"o":19386.508465416,"h":19449.1428700316,"l":19233.9248987299,"c":19362.3030435187,"v":183195.7661630193,"t":1707717600}
+{"o":19362.3030435187,"h":19545.1940422492,"l":19362.2615356402,"c":19461.7507399329,"v":153289.0372845801,"t":1707721200}
+{"o":19461.7507399329,"h":19536.1665231149,"l":19379.8514283107,"c":19426.5797257802,"v":140393.9936458068,"t":1707724800}
+{"o":19426.5797257802,"h":19442.995663932,"l":19216.6854445138,"c":19246.4902090978,"v":213237.1917386305,"t":1707728400}
+{"o":19246.4902090978,"h":19330.0717418789,"l":19159.7698470226,"c":19202.5216475412,"v":226327.0001383994,"t":1707732000}
+{"o":19202.5216475412,"h":19224.5871715973,"l":19014.6595431096,"c":19139.5929609801,"v":229052.4213433818,"t":1707735600}
+{"o":19139.5929609801,"h":19242.9162198743,"l":19065.1557462868,"c":19199.5585208702,"v":194608.8863052232,"t":1707739200}
+{"o":19199.5585208702,"h":19234.576884317,"l":19132.1247036805,"c":19197.2725757486,"v":156211.0477574106,"t":1707742800}
+{"o":19197.2725757486,"h":19610.0104545004,"l":19189.4748922248,"c":19594.1213573849,"v":274093.6238714193,"t":1707746400}
+{"o":19594.1213573849,"h":20030.228644522,"l":19508.4098254827,"c":20006.965250187,"v":577730.8518807861,"t":1707750000}
+{"o":20006.965250187,"h":20064.7534757805,"l":19780.095062205,"c":19977.8449627081,"v":451702.0976698094,"t":1707753600}
+{"o":19977.8449627081,"h":20351.1066431876,"l":19947.2922159053,"c":20173.9813480834,"v":583647.1987239617,"t":1707757200}
+{"o":20173.9813480834,"h":20326.9798492096,"l":20140.2573492461,"c":20153.491427322,"v":443988.8995022909,"t":1707760800}
+{"o":20153.491427322,"h":20428.340356056,"l":20101.2374188659,"c":20172.9146805509,"v":430880.1033341449,"t":1707764400}
+{"o":20172.9146805509,"h":20382.9855548116,"l":20164.0914564771,"c":20375.7556674441,"v":320579.9409668423,"t":1707768000}
+{"o":20375.7556674441,"h":20535.5247122411,"l":20227.430318961,"c":20262.0410204564,"v":433740.8294885015,"t":1707771600}
+{"o":20262.0410204564,"h":20507.0463609234,"l":20257.0129668956,"c":20504.7690560659,"v":269200.0455683631,"t":1707775200}
+{"o":20504.7690560659,"h":20621.0300067055,"l":20398.201056443,"c":20527.5167152171,"v":224112.9909653728,"t":1707778800}
+{"o":20527.5167152171,"h":21124.8917176819,"l":20527.5167152171,"c":20953.4380847404,"v":426366.9797403433,"t":1707782400}
+{"o":20953.4380847404,"h":21034.4821841821,"l":20855.1852333463,"c":20998.6834112669,"v":346048.2954790335,"t":1707786000}
+{"o":20998.6834112669,"h":21029.1582724409,"l":20785.2406599485,"c":20860.8378214266,"v":237783.2366937407,"t":1707789600}
+{"o":20860.8378214266,"h":20948.8922950421,"l":20730.8113057711,"c":20766.7386771428,"v":201462.3639810075,"t":1707793200}
+{"o":20766.7386771428,"h":20991.7429339125,"l":20764.031445546,"c":20921.4468269275,"v":196954.594378439,"t":1707796800}
+{"o":20921.4468269275,"h":20971.8413921597,"l":20879.1374017868,"c":20966.7399987499,"v":159700.4468105576,"t":1707800400}
+{"o":20966.7399987499,"h":21054.9568274319,"l":20879.3207391088,"c":20906.2794557009,"v":181073.0365009807,"t":1707804000}
+{"o":20906.2794557009,"h":21015.5164436709,"l":20853.4533961211,"c":20947.5559727995,"v":221819.5496640018,"t":1707807600}
+{"o":20947.5559727995,"h":21139.4405670009,"l":20908.6351296468,"c":21054.7303952497,"v":165169.4323859489,"t":1707811200}
+{"o":21054.7303952497,"h":21085.0927120039,"l":20940.0651475998,"c":21074.0459787773,"v":154951.2207902336,"t":1707814800}
+{"o":21074.0459787773,"h":21074.2074151525,"l":20819.4723083402,"c":20849.9050273891,"v":110318.1010358989,"t":1707818400}
+{"o":20849.9050273891,"h":20966.643355935,"l":20732.2987868105,"c":20966.643355935,"v":200302.1674580252,"t":1707822000}
+{"o":20966.643355935,"h":20977.1346587711,"l":20813.4996483254,"c":20862.3305458245,"v":202411.2962763457,"t":1707825600}
+{"o":20862.3305458245,"h":20930.8006221424,"l":20411.2248231829,"c":20601.076955328,"v":415943.039502273,"t":1707829200}
+{"o":20601.076955328,"h":20684.9583095929,"l":20081.8831166053,"c":20186.7197273768,"v":632932.2135064534,"t":1707832800}
+{"o":20186.7197273768,"h":20401.4138399756,"l":20041.3480335382,"c":20269.973456037,"v":330844.3170662347,"t":1707836400}
+{"o":20269.973456037,"h":20323.4705851035,"l":19921.9179673477,"c":19936.2715444221,"v":260327.1640649872,"t":1707840000}
+{"o":19936.2715444221,"h":20271.0029572258,"l":19907.0865206362,"c":20255.6494181923,"v":285765.5923446594,"t":1707843600}
+{"o":20255.6494181923,"h":20579.0034665199,"l":20235.6760129689,"c":20472.7104921741,"v":265741.0558597274,"t":1707847200}
+{"o":20472.7104921741,"h":20642.8474615248,"l":20383.5474216182,"c":20499.0079062381,"v":339500.7098697991,"t":1707850800}
+{"o":20499.0079062381,"h":20747.7043235647,"l":20492.7364556969,"c":20686.5229970943,"v":252742.9698436889,"t":1707854400}
+{"o":20686.5229970943,"h":20915.1157741771,"l":20631.9901053788,"c":20768.9140272534,"v":279385.1336969837,"t":1707858000}
+{"o":20768.9140272534,"h":20841.7870561902,"l":20566.3554862988,"c":20600.9734246157,"v":214792.3429491601,"t":1707861600}
+{"o":20600.9734246157,"h":20710.023906272,"l":20516.5370026039,"c":20674.5715203245,"v":178029.2831071266,"t":1707865200}
+{"o":20674.5715203245,"h":20687.0246597412,"l":20349.2221568733,"c":20441.9745435733,"v":203256.7018128961,"t":1707868800}
+{"o":20441.9745435733,"h":20559.5304954336,"l":20346.944349956,"c":20445.7864326967,"v":188450.2608782237,"t":1707872400}
+{"o":20445.7864326967,"h":20507.193466022,"l":20359.5821340185,"c":20445.8287485643,"v":171650.3104932106,"t":1707876000}
+{"o":20445.8287485643,"h":20627.8062996547,"l":20427.0131158001,"c":20563.6661857916,"v":159981.2201269259,"t":1707879600}
+{"o":20563.6661857916,"h":20609.687461817,"l":20444.9221515364,"c":20510.3848450853,"v":183594.8240048591,"t":1707883200}
+{"o":20510.3848450853,"h":20811.6682227124,"l":20501.9420124186,"c":20754.0237003454,"v":201829.7521078002,"t":1707886800}
+{"o":20754.0237003454,"h":20761.6703751168,"l":20653.2694716,"c":20680.7395484857,"v":145143.9541383839,"t":1707890400}
+{"o":20680.7395484857,"h":20825.9925005016,"l":20676.0592095379,"c":20780.2841530393,"v":128808.0972111997,"t":1707894000}
+{"o":20780.2841530393,"h":21086.8268453145,"l":20707.9374226599,"c":21081.3103081899,"v":181692.4431003505,"t":1707897600}
+{"o":21081.3103081899,"h":21379.795041872,"l":21034.9060261107,"c":21327.3061750675,"v":407613.3921653259,"t":1707901200}
+{"o":21327.3061750675,"h":21351.7445757506,"l":21130.2352964369,"c":21205.0114054949,"v":233480.792845447,"t":1707904800}
+{"o":21205.0114054949,"h":21304.7552756405,"l":21029.2910889645,"c":21254.121927273,"v":212982.4019990373,"t":1707908400}
+{"o":21254.121927273,"h":21336.7620592998,"l":21145.6962623321,"c":21210.8862801989,"v":231781.2588333989,"t":1707912000}
+{"o":21210.8862801989,"h":21694.0181218619,"l":21202.8842086588,"c":21681.7543753818,"v":363724.806592491,"t":1707915600}
+{"o":21681.7543753818,"h":21796.813388179,"l":21553.3312602195,"c":21671.4530991302,"v":369612.3228563353,"t":1707919200}
+{"o":21671.4530991302,"h":21695.1294613959,"l":21319.9918823983,"c":21489.1436214157,"v":371737.0131925981,"t":1707922800}
+{"o":21489.1436214157,"h":21505.5463283338,"l":21265.5484251493,"c":21355.9841969945,"v":299815.4826851818,"t":1707926400}
+{"o":21355.9841969945,"h":21450.2859698597,"l":21223.977643842,"c":21291.0581447203,"v":250981.5690665787,"t":1707930000}
+{"o":21291.0581447203,"h":21318.1064362669,"l":21146.2250240285,"c":21253.5203925912,"v":229017.9865934095,"t":1707933600}
+{"o":21253.5203925912,"h":21417.8125844715,"l":21182.0285134549,"c":21344.3725844047,"v":252928.5154282481,"t":1707937200}
+{"o":21344.3725844047,"h":21462.8559230644,"l":21315.5109610143,"c":21383.2726086339,"v":234621.0546714463,"t":1707940800}
+{"o":21383.2726086339,"h":21526.0249233385,"l":21231.7610840591,"c":21499.0814105305,"v":255569.9189577014,"t":1707944400}
+{"o":21499.0814105305,"h":21558.1017911026,"l":21416.2980357719,"c":21540.7884918751,"v":234385.9242137929,"t":1707948000}
+{"o":21540.7884918751,"h":21573.1080783288,"l":21458.0081405011,"c":21500.4044655605,"v":229885.9067393694,"t":1707951600}
+{"o":21500.4044655605,"h":21756.4858811415,"l":21277.6135723762,"c":21686.7388786258,"v":355043.8621262769,"t":1707955200}
+{"o":21686.7388786258,"h":21698.8540662344,"l":21318.2461503294,"c":21423.4811050029,"v":308950.2142937471,"t":1707958800}
+{"o":21423.4811050029,"h":21559.3955854712,"l":21393.3144548988,"c":21452.8249797487,"v":222814.6198888593,"t":1707962400}
+{"o":21452.8249797487,"h":21628.3110729133,"l":21447.2521556606,"c":21561.3296201712,"v":215073.9458574557,"t":1707966000}
+{"o":21561.3296201712,"h":21561.3296201712,"l":21342.1250075221,"c":21382.2434926617,"v":198384.2645697694,"t":1707969600}
+{"o":21382.2434926617,"h":21418.6327925799,"l":21158.7671719412,"c":21217.7908118685,"v":211692.8141712567,"t":1707973200}
+{"o":21217.7908118685,"h":21273.0790333746,"l":21098.9793804568,"c":21152.5175261011,"v":185926.7187121476,"t":1707976800}
+{"o":21152.5175261011,"h":21288.1666055724,"l":21116.5821356441,"c":21150.1043551225,"v":184976.4286657579,"t":1707980400}
+{"o":21150.1043551225,"h":21261.5166959081,"l":21095.668201576,"c":21246.0352792642,"v":201741.1733336744,"t":1707984000}
+{"o":21246.0352792642,"h":21395.1233944409,"l":21211.8615340593,"c":21386.3694539177,"v":182272.754081583,"t":1707987600}
+{"o":21386.3694539177,"h":21529.9006325324,"l":21363.7271215012,"c":21455.2484184403,"v":196855.1195256496,"t":1707991200}
+{"o":21455.2484184403,"h":21486.1294759075,"l":21263.5303956899,"c":21335.3161378782,"v":209392.4151518751,"t":1707994800}
+{"o":21335.3161378782,"h":21448.9399639572,"l":21170.9372753723,"c":21324.5413955599,"v":255186.9974055581,"t":1707998400}
+{"o":21324.5413955599,"h":21385.887008338,"l":21191.633438774,"c":21332.5205360004,"v":227396.1955698806,"t":1708002000}
+{"o":21332.5205360004,"h":21549.2942682584,"l":21241.3002335529,"c":21476.1588593568,"v":302676.2532441386,"t":1708005600}
+{"o":21476.1588593568,"h":21524.9445357819,"l":20791.8248802197,"c":20955.9957911674,"v":598986.4644903581,"t":1708009200}
+{"o":20955.9957911674,"h":21140.9867635821,"l":20752.9918822646,"c":20982.9965318908,"v":447127.5751151008,"t":1708012800}
+{"o":20982.9965318908,"h":21032.618954172,"l":20817.9253667607,"c":20830.4640594037,"v":862811.2966784284,"t":1708016400}
+{"o":20830.4640594037,"h":20962.596837409,"l":20790.5725164756,"c":20879.2374310589,"v":285601.2578031134,"t":1708020000}
+{"o":20879.2374310589,"h":21027.8744768665,"l":20804.379432556,"c":20967.5057151846,"v":294026.2312234592,"t":1708023600}
+{"o":20967.5057151846,"h":21030.2415820188,"l":20783.5942243363,"c":20799.1089616563,"v":265726.2965383358,"t":1708027200}
+{"o":20799.1089616563,"h":20911.7540411578,"l":20559.1651188674,"c":20594.4894185212,"v":332701.5345909963,"t":1708030800}
+{"o":20594.4894185212,"h":20785.0771683636,"l":20508.8483713251,"c":20594.8791965681,"v":340085.3072014087,"t":1708034400}
+{"o":20594.8791965681,"h":20905.6719175432,"l":20563.3568636734,"c":20874.044613827,"v":216951.4305484102,"t":1708038000}
+{"o":20874.044613827,"h":20907.6937504751,"l":20640.6362157501,"c":20830.8598568881,"v":251066.1509493861,"t":1708041600}
+{"o":20830.8598568881,"h":20877.3687224501,"l":20684.0269873673,"c":20858.6948704398,"v":226426.5366587288,"t":1708045200}
+{"o":20858.6948704398,"h":20983.6658915374,"l":20776.52755301,"c":20965.9031107861,"v":196570.3252256716,"t":1708048800}
+{"o":20965.9031107861,"h":21007.0066259686,"l":20858.6673777926,"c":20935.3577749748,"v":167565.753201657,"t":1708052400}
+{"o":20935.3577749748,"h":20955.5670926459,"l":20798.7974267525,"c":20825.992902622,"v":160103.8068747465,"t":1708056000}
+{"o":20825.992902622,"h":20839.8706635545,"l":20752.0813772752,"c":20787.8518375012,"v":150720.5099680359,"t":1708059600}
+{"o":20787.8518375012,"h":20837.6365541193,"l":20659.7891297627,"c":20687.3912324791,"v":169580.7762955524,"t":1708063200}
+{"o":20687.3912324791,"h":20723.1985215659,"l":20474.8410175404,"c":20487.1833890042,"v":381416.082544613,"t":1708066800}
+{"o":20487.1833890042,"h":20605.5189015425,"l":20380.3879607511,"c":20422.4876227833,"v":276403.74411436,"t":1708070400}
+{"o":20422.4876227833,"h":20492.6428382399,"l":20237.3696573767,"c":20444.4757214784,"v":254131.3224905118,"t":1708074000}
+{"o":20444.4757214784,"h":20667.3616669025,"l":20371.4778058955,"c":20651.8289756064,"v":191763.8762497411,"t":1708077600}
+{"o":20651.8289756064,"h":20702.7456225942,"l":20561.4751463878,"c":20604.3085100547,"v":143955.1326448648,"t":1708081200}
+{"o":20604.3085100547,"h":20798.5174126335,"l":20530.4182654652,"c":20774.3489707508,"v":170830.9101970075,"t":1708084800}
+{"o":20774.3489707508,"h":20787.0475880933,"l":20534.4648390469,"c":20638.8389000346,"v":258668.7498670271,"t":1708088400}
+{"o":20638.8389000346,"h":20675.1000566612,"l":20064.8359222505,"c":20170.0112425582,"v":446511.4900138643,"t":1708092000}
+{"o":20170.0112425582,"h":20171.7320336969,"l":19851.9502145489,"c":20154.0649551049,"v":461656.2953059889,"t":1708095600}
+{"o":20154.0649551049,"h":20287.1297577905,"l":20007.6631766188,"c":20086.3809101221,"v":308427.527545493,"t":1708099200}
+{"o":20086.3809101221,"h":20112.9255305762,"l":19980.8992186075,"c":20017.2971637228,"v":284730.7190338145,"t":1708102800}
+{"o":20017.2971637228,"h":20104.5579163692,"l":19872.8245072147,"c":20073.7776452859,"v":320780.9864307086,"t":1708106400}
+{"o":20073.7776452859,"h":20160.7842517346,"l":19915.3649441517,"c":19974.302930391,"v":228970.777492157,"t":1708110000}
+{"o":19974.302930391,"h":20120.6714022381,"l":19921.8151798322,"c":20120.5914969468,"v":223001.1841443331,"t":1708113600}
+{"o":20120.5914969468,"h":20182.1376013733,"l":20014.6603213973,"c":20132.6006389048,"v":210471.7642959941,"t":1708117200}
+{"o":20132.6006389048,"h":20181.4786886656,"l":20054.5435485474,"c":20168.1112642762,"v":164986.6715009354,"t":1708120800}
+{"o":20168.1112642762,"h":20350.1629179506,"l":20147.3988654041,"c":20284.7001897613,"v":250163.7250313257,"t":1708124400}
+{"o":20284.7001897613,"h":20415.9156455539,"l":20241.5325289606,"c":20321.2392803559,"v":170000.732381908,"t":1708128000}
+{"o":20321.2392803559,"h":20367.6321868009,"l":20080.9296914485,"c":20174.6079574947,"v":171597.5676386596,"t":1708131600}
+{"o":20174.6079574947,"h":20211.6905384465,"l":20079.9950179391,"c":20167.2385364815,"v":196144.0561264298,"t":1708135200}
+{"o":20167.2385364815,"h":20238.0818687007,"l":20059.1614219531,"c":20192.4066675152,"v":135244.3242356524,"t":1708138800}
+{"o":20192.4066675152,"h":20207.8822742234,"l":20085.2584561764,"c":20096.9119100099,"v":136440.8429022341,"t":1708142400}
+{"o":20096.9119100099,"h":20118.8239006942,"l":19967.8175669381,"c":20116.5390508413,"v":175147.8617186646,"t":1708146000}
+{"o":20116.5390508413,"h":20179.8354583383,"l":20091.9350787133,"c":20139.7595276288,"v":137164.7475535009,"t":1708149600}
+{"o":20139.7595276288,"h":20288.863014344,"l":20125.0468276315,"c":20270.1341363031,"v":126329.5395213119,"t":1708153200}
+{"o":20270.1341363031,"h":20359.3134880189,"l":20052.8275397992,"c":20093.2785136324,"v":185190.6032069376,"t":1708156800}
+{"o":20093.2785136324,"h":20127.708857445,"l":19947.2979647287,"c":19979.4454806507,"v":157115.6090817016,"t":1708160400}
+{"o":19979.4454806507,"h":20080.8367391815,"l":19919.8684009486,"c":20075.2078333097,"v":171240.5319594568,"t":1708164000}
+{"o":20075.2078333097,"h":20163.7372819756,"l":20056.3279575523,"c":20102.4076846884,"v":133149.5327928575,"t":1708167600}
+{"o":20102.4076846884,"h":20128.9204570206,"l":20026.5261313103,"c":20031.5720484122,"v":133927.0736131129,"t":1708171200}
+{"o":20031.5720484122,"h":20031.6943912112,"l":19618.1829636472,"c":19649.6816261931,"v":367035.608479324,"t":1708174800}
+{"o":19649.6816261931,"h":19708.4059973429,"l":19423.282330113,"c":19656.1750744417,"v":415677.4881087266,"t":1708178400}
+{"o":19656.1750744417,"h":19770.0610245758,"l":19547.5607650183,"c":19705.0872134081,"v":240417.6995176751,"t":1708182000}
+{"o":19705.0872134081,"h":19729.8498090474,"l":19568.1942996878,"c":19661.0459271464,"v":176627.2656305812,"t":1708185600}
+{"o":19661.0459271464,"h":19815.8900724111,"l":19652.9371123187,"c":19788.7851968877,"v":243692.6552297321,"t":1708189200}
+{"o":19788.7851968877,"h":19796.142634668,"l":19711.2804049563,"c":19751.5857068153,"v":151537.4403072387,"t":1708192800}
+{"o":19751.5857068153,"h":19854.7298233198,"l":19716.8337876097,"c":19845.6373640668,"v":158696.6896180239,"t":1708196400}
+{"o":19845.6373640668,"h":19935.9323920338,"l":19803.2883570508,"c":19916.2678129069,"v":161629.6163824727,"t":1708200000}
+{"o":19916.2678129069,"h":20146.4441932585,"l":19850.2082446607,"c":20079.8723553851,"v":201429.9604937776,"t":1708203600}
+{"o":20079.8723553851,"h":20142.7256670772,"l":20043.131449401,"c":20074.7896832273,"v":164081.6797637751,"t":1708207200}
+{"o":20074.7896832273,"h":20083.795494356,"l":19996.7323078302,"c":20012.9729014354,"v":123503.2750198547,"t":1708210800}
+{"o":20012.9729014354,"h":20161.2800910131,"l":19970.0245669651,"c":20059.7009654244,"v":293320.0886355736,"t":1708214400}
+{"o":20059.7009654244,"h":20145.2459986862,"l":19859.5949882938,"c":19899.9229390818,"v":161382.287654429,"t":1708218000}
+{"o":19899.9229390818,"h":19948.5158344951,"l":19757.5571444721,"c":19793.1585518443,"v":194477.3044700121,"t":1708221600}
+{"o":19793.1585518443,"h":19931.3360720392,"l":19776.9233797641,"c":19917.8195075286,"v":151267.5434976493,"t":1708225200}
+{"o":19917.8195075286,"h":20057.6854143345,"l":19913.1979063335,"c":20026.3328082648,"v":165183.7765407788,"t":1708228800}
+{"o":20026.3328082648,"h":20150.0561640664,"l":20014.7701695063,"c":20119.6467338028,"v":147827.3825671864,"t":1708232400}
+{"o":20119.6467338028,"h":20135.8628252993,"l":19866.30185618,"c":19950.7300864777,"v":150543.5227081439,"t":1708236000}
+{"o":19950.7300864777,"h":20140.355353921,"l":19905.1133988519,"c":20069.8889087242,"v":153689.8421622009,"t":1708239600}
+{"o":20069.8889087242,"h":20104.2021085317,"l":20001.4153954169,"c":20086.3216344139,"v":117049.0765955838,"t":1708243200}
+{"o":20086.3216344139,"h":20385.4244758048,"l":20080.3067791026,"c":20373.104464273,"v":194197.6329224814,"t":1708246800}
+{"o":20373.104464273,"h":20777.4470078018,"l":20365.1082433364,"c":20479.5419192869,"v":331539.6513790801,"t":1708250400}
+{"o":20479.5419192869,"h":20613.4853301036,"l":20408.3330005571,"c":20545.2808735375,"v":147969.2385363639,"t":1708254000}
+{"o":20545.2808735375,"h":20594.6931733448,"l":20339.4891439949,"c":20360.2224435898,"v":168307.6986711358,"t":1708257600}
+{"o":20360.2224435898,"h":20469.339257489,"l":20355.4388433862,"c":20437.8026911739,"v":168380.3621890369,"t":1708261200}
+{"o":20437.8026911739,"h":20665.8149218539,"l":20437.4500264192,"c":20601.5689422907,"v":210257.9258673961,"t":1708264800}
+{"o":20601.5689422907,"h":20651.6812025693,"l":20543.1990975554,"c":20636.1539077608,"v":216325.0010709511,"t":1708268400}
+{"o":20636.1539077608,"h":20796.3965641423,"l":20526.2086618246,"c":20698.0298531288,"v":288967.9157858267,"t":1708272000}
+{"o":20698.0298531288,"h":20959.5317924345,"l":20695.16033059,"c":20814.0758809913,"v":320187.9865119433,"t":1708275600}
+{"o":20814.0758809913,"h":20875.6671047903,"l":20697.9242675092,"c":20847.8428469817,"v":213393.3383472781,"t":1708279200}
+{"o":20847.8428469817,"h":20871.0614862935,"l":20674.3972339869,"c":20719.3361640408,"v":209193.8394885375,"t":1708282800}
+{"o":20719.3361640408,"h":20795.9563457669,"l":20560.8068005469,"c":20660.355401181,"v":205060.9574170759,"t":1708286400}
+{"o":20660.355401181,"h":20834.0414788177,"l":20655.5016940827,"c":20765.9073514194,"v":186563.8035661403,"t":1708290000}
+{"o":20765.9073514194,"h":20873.7520871502,"l":20642.7452041715,"c":20722.9159164441,"v":248196.2607729377,"t":1708293600}
+{"o":20722.9159164441,"h":20793.2641770298,"l":20580.9373533581,"c":20622.671123619,"v":201931.7198449668,"t":1708297200}
+{"o":20622.671123619,"h":20740.6245870877,"l":20587.1433656176,"c":20642.1736175306,"v":223960.7980698711,"t":1708300800}
+{"o":20642.1736175306,"h":20646.2540631044,"l":20523.9460836479,"c":20616.8577867468,"v":242280.7002390974,"t":1708304400}
+{"o":20616.8577867468,"h":20656.6813375172,"l":20497.1066242946,"c":20593.8966794099,"v":215877.5034252408,"t":1708308000}
+{"o":20593.8966794099,"h":20615.5971822508,"l":20436.012116729,"c":20518.0102954273,"v":194978.1766094565,"t":1708311600}
+{"o":20518.0102954273,"h":20616.5677740789,"l":20464.0385006486,"c":20572.5487345174,"v":178190.2472534077,"t":1708315200}
+{"o":20572.5487345174,"h":20580.1878302259,"l":20424.4767006885,"c":20540.0576260592,"v":176258.0898237225,"t":1708318800}
+{"o":20540.0576260592,"h":20768.647547711,"l":20528.2718959108,"c":20657.4179542176,"v":249521.2755886441,"t":1708322400}
+{"o":20657.4179542176,"h":20875.7647086281,"l":20620.7117112011,"c":20808.2832822856,"v":170674.8955464405,"t":1708326000}
+{"o":20808.2832822856,"h":20826.991564922,"l":20506.5416797633,"c":20524.1641518072,"v":220655.1736421426,"t":1708329600}
+{"o":20524.1641518072,"h":20662.8751538796,"l":20522.1458975861,"c":20549.8441985415,"v":165954.6499409663,"t":1708333200}
+{"o":20549.8441985415,"h":20615.2901490582,"l":20376.7007639623,"c":20566.417396415,"v":204789.0967743145,"t":1708336800}
+{"o":20566.417396415,"h":20748.7428293162,"l":20554.3368735049,"c":20706.9269108593,"v":164244.5316866687,"t":1708340400}
+{"o":20706.9269108593,"h":20717.9651412262,"l":20556.3749344675,"c":20559.4263612421,"v":181564.5542062366,"t":1708344000}
+{"o":20559.4263612421,"h":21074.3831270735,"l":20533.5835273718,"c":20761.7903616295,"v":458373.2464516456,"t":1708347600}
+{"o":20761.7903616295,"h":20819.5338378774,"l":20622.8716821962,"c":20796.6782296419,"v":291691.3765924367,"t":1708351200}
+{"o":20796.6782296419,"h":21104.7874222757,"l":20774.4697448928,"c":20888.2561282981,"v":346897.9011129418,"t":1708354800}
+{"o":20888.2561282981,"h":20970.5365300807,"l":20643.8300651661,"c":20697.7261703801,"v":293314.9629987158,"t":1708358400}
+{"o":20697.7261703801,"h":20877.017496111,"l":20642.4421394315,"c":20669.4536211899,"v":287529.2026484085,"t":1708362000}
+{"o":20669.4536211899,"h":20713.5177843386,"l":20555.0921273175,"c":20572.355711543,"v":193671.3938799533,"t":1708365600}
+{"o":20572.355711543,"h":20627.9217742133,"l":20484.4696288743,"c":20566.4563536622,"v":170331.8872321271,"t":1708369200}
+{"o":20566.4563536622,"h":20661.2244747345,"l":20500.7430791126,"c":20595.0695202465,"v":181240.7760976932,"t":1708372800}
+{"o":20595.0695202465,"h":20735.4233416258,"l":20579.6416064944,"c":20719.971867604,"v":177674.4748602793,"t":1708376400}
+{"o":20719.971867604,"h":20765.4078961789,"l":20555.7972889734,"c":20593.868880406,"v":210624.304938192,"t":1708380000}
+{"o":20593.868880406,"h":20630.3246313784,"l":20415.6977329683,"c":20493.934477132,"v":167795.877742441,"t":1708383600}
+{"o":20493.934477132,"h":20599.8078176201,"l":20332.7982420851,"c":20344.1259279681,"v":250920.6020717403,"t":1708387200}
+{"o":20344.1259279681,"h":20407.7546832758,"l":20056.3924041956,"c":20164.2907492161,"v":319804.69927128,"t":1708390800}
+{"o":20164.2907492161,"h":20277.6062322701,"l":20137.0559145118,"c":20250.7359650833,"v":179820.5531462808,"t":1708394400}
+{"o":20250.7359650833,"h":20279.6506385339,"l":20107.7386510796,"c":20117.6174191737,"v":254611.5079290002,"t":1708398000}
+{"o":20117.6174191737,"h":20282.3916729145,"l":20036.0644026501,"c":20278.6783148758,"v":170821.7942681311,"t":1708401600}
+{"o":20278.6783148758,"h":20362.0558420184,"l":20258.761037263,"c":20348.334711389,"v":146538.9874992307,"t":1708405200}
+{"o":20348.334711389,"h":20397.8436837542,"l":20297.2853930951,"c":20351.8657532715,"v":159428.7856782772,"t":1708408800}
+{"o":20351.8657532715,"h":20360.5472082098,"l":20063.6445353631,"c":20099.1119149938,"v":192451.0543695457,"t":1708412400}
+{"o":20099.1119149938,"h":20126.1884135907,"l":19738.5675837805,"c":20074.7592380041,"v":192131.6705741267,"t":1708416000}
+{"o":20074.7592380041,"h":20109.3235445907,"l":19836.395249267,"c":20025.7177296277,"v":216401.9566658125,"t":1708419600}
+{"o":20025.7177296277,"h":20217.5307780535,"l":20003.5181997113,"c":20207.9170791815,"v":159664.0744007459,"t":1708423200}
+{"o":20207.9170791815,"h":20349.0195150443,"l":20147.4977290106,"c":20279.7980887139,"v":175634.7989293399,"t":1708426800}
+{"o":20279.7980887139,"h":20338.1643129909,"l":20043.2532996091,"c":20047.929517589,"v":193650.1977959603,"t":1708430400}
+{"o":20047.929517589,"h":20339.9649341392,"l":20000.1674769795,"c":20318.9716327734,"v":302425.7868095743,"t":1708434000}
+{"o":20318.9716327734,"h":20333.1391199357,"l":19545.9802886655,"c":19795.0007031529,"v":642691.935273968,"t":1708437600}
+{"o":19795.0007031529,"h":19813.4591065188,"l":19221.7676564552,"c":19577.4640331127,"v":668910.1595912236,"t":1708441200}
+{"o":19577.4640331127,"h":19767.0287280186,"l":19421.9817438506,"c":19469.8134445143,"v":375363.2193373805,"t":1708444800}
+{"o":19469.8134445143,"h":19519.387964685,"l":19261.5795142279,"c":19376.7937735789,"v":379440.4581225974,"t":1708448400}
+{"o":19376.7937735789,"h":19594.438002697,"l":19321.0073296143,"c":19517.5453343123,"v":237991.5655697228,"t":1708452000}
+{"o":19517.5453343123,"h":19723.6061471328,"l":19452.9462229997,"c":19716.8628906713,"v":256192.8427332013,"t":1708455600}
+{"o":19716.8628906713,"h":19765.204019158,"l":19606.6849434949,"c":19760.5544773431,"v":230701.4642415063,"t":1708459200}
+{"o":19760.5544773431,"h":19814.6779643204,"l":19691.8316367931,"c":19743.4024143183,"v":180138.4187370546,"t":1708462800}
+{"o":19743.4024143183,"h":20036.0193721853,"l":19739.4104502937,"c":20001.5939562285,"v":228197.2395782611,"t":1708466400}
+{"o":20001.5939562285,"h":20153.614038942,"l":19896.2545694559,"c":19902.2402831495,"v":195930.2986183431,"t":1708470000}
+{"o":19902.2402831495,"h":19917.0333373759,"l":19699.6710598154,"c":19739.3158722664,"v":168491.0704675903,"t":1708473600}
+{"o":19739.3158722664,"h":19888.3100425175,"l":19656.8291040784,"c":19680.3956520374,"v":235324.4672670471,"t":1708477200}
+{"o":19680.3956520374,"h":19717.7541211702,"l":19553.1697809479,"c":19612.5162087458,"v":217554.309591673,"t":1708480800}
+{"o":19612.5162087458,"h":19694.7300641626,"l":19566.0028533896,"c":19587.4177870618,"v":171445.9760253383,"t":1708484400}
+{"o":19587.4177870618,"h":19662.0698112981,"l":19495.1110591612,"c":19543.3626414257,"v":145118.9399135033,"t":1708488000}
+{"o":19543.3626414257,"h":19648.175663651,"l":19497.7217471696,"c":19546.4637857165,"v":131375.5215944763,"t":1708491600}
+{"o":19546.4637857165,"h":19633.8022033625,"l":19349.1379957824,"c":19426.0577420208,"v":203750.5748010629,"t":1708495200}
+{"o":19426.0577420208,"h":19428.446034352,"l":19193.0312751715,"c":19262.5450765549,"v":227287.8638199923,"t":1708498800}
+{"o":19262.5450765549,"h":19398.1931405977,"l":19232.4392721357,"c":19315.5373918726,"v":212539.7538874119,"t":1708502400}
+{"o":19315.5373918726,"h":19334.3607011892,"l":18889.9898038072,"c":18940.7101179004,"v":317657.1353462069,"t":1708506000}
+{"o":18940.7101179004,"h":19075.0609698219,"l":18805.1185091843,"c":19014.70933664,"v":292266.4298395853,"t":1708509600}
+{"o":19014.70933664,"h":19084.8825168598,"l":18797.7164211806,"c":18874.7552295221,"v":199855.6467068885,"t":1708513200}
+{"o":18874.7552295221,"h":19100.6769058389,"l":18710.522560372,"c":19053.0629900783,"v":340504.7660286364,"t":1708516800}
+{"o":19053.0629900783,"h":19168.5057847768,"l":18862.0898660429,"c":18955.4672235512,"v":249735.2208644535,"t":1708520400}
+{"o":18955.4672235512,"h":18965.5520092979,"l":18563.0720108673,"c":18705.4890616631,"v":397675.7447628126,"t":1708524000}
+{"o":18705.4890616631,"h":19104.1162241701,"l":18639.3908508353,"c":19075.6945699967,"v":325673.0159343675,"t":1708527600}
+{"o":19075.6945699967,"h":19197.8520791386,"l":18913.8600801516,"c":19101.4584744096,"v":292988.4867585582,"t":1708531200}
+{"o":19101.4584744096,"h":19145.5603430627,"l":18737.0716615246,"c":18751.1277765996,"v":302394.6521143846,"t":1708534800}
+{"o":18751.1277765996,"h":18763.944660155,"l":18363.427323195,"c":18578.8270598526,"v":394202.6055655577,"t":1708538400}
+{"o":18578.8270598526,"h":18758.6250601009,"l":18504.7219390854,"c":18742.6667336606,"v":237264.3700265645,"t":1708542000}
+{"o":18742.6667336606,"h":18772.0954679264,"l":18629.794166731,"c":18668.0782555972,"v":183676.1981451185,"t":1708545600}
+{"o":18668.0782555972,"h":19228.0107539497,"l":18638.3995758995,"c":19221.6478490454,"v":390502.4118727301,"t":1708549200}
+{"o":19221.6478490454,"h":19337.7749426121,"l":19122.5898662617,"c":19215.2973721403,"v":314710.2873918093,"t":1708552800}
+{"o":19215.2973721403,"h":19420.2611582582,"l":19155.8923278568,"c":19305.1098119574,"v":268641.612739049,"t":1708556400}
+{"o":19305.1098119574,"h":19306.5264172752,"l":19056.0165789245,"c":19069.6063832777,"v":232562.0438786077,"t":1708560000}
+{"o":19069.6063832777,"h":19128.5946798222,"l":18751.7909692276,"c":18780.9282870033,"v":220995.9621307349,"t":1708563600}
+{"o":18780.9282870033,"h":18970.7100690747,"l":18753.6366373852,"c":18884.6848264514,"v":226800.9357276424,"t":1708567200}
+{"o":18884.6848264514,"h":19080.7174215869,"l":18836.3852929397,"c":19024.3656111712,"v":199393.8087479315,"t":1708570800}
+{"o":19024.3656111712,"h":19105.9396190692,"l":18962.4634200364,"c":18986.3169858165,"v":174316.3170985498,"t":1708574400}
+{"o":18986.3169858165,"h":19132.0944414252,"l":18965.0465942985,"c":19063.2526683552,"v":169433.0716046982,"t":1708578000}
+{"o":19063.2526683552,"h":19359.5868299787,"l":19048.714441365,"c":19254.4933452019,"v":188381.9879959364,"t":1708581600}
+{"o":19254.4933452019,"h":19313.7843651657,"l":19073.8280916804,"c":19297.2212426005,"v":252635.2824481511,"t":1708585200}
+{"o":19297.2212426005,"h":19479.7440169987,"l":19255.6306253285,"c":19419.4496239911,"v":227881.6985656189,"t":1708588800}
+{"o":19419.4496239911,"h":19645.2438470381,"l":19376.3736306435,"c":19597.363246155,"v":229423.790412674,"t":1708592400}
+{"o":19597.363246155,"h":19667.5391178719,"l":19396.0596201063,"c":19517.898252774,"v":217345.2919398454,"t":1708596000}
+{"o":19517.898252774,"h":19534.2798115778,"l":19351.8679521364,"c":19438.5317484282,"v":189025.5237680524,"t":1708599600}
+{"o":19438.5317484282,"h":19497.0316354189,"l":19238.3993576892,"c":19303.737994875,"v":186344.6397995031,"t":1708603200}
+{"o":19303.737994875,"h":19320.6098037564,"l":18945.5623563169,"c":19076.5199559469,"v":272976.6689789442,"t":1708606800}
+{"o":19076.5199559469,"h":19240.5848221659,"l":19032.8483012644,"c":19218.3148037805,"v":241251.2576404808,"t":1708610400}
+{"o":19218.3148037805,"h":19448.0530880301,"l":19165.9572179101,"c":19353.8662614279,"v":256656.6997916426,"t":1708614000}
+{"o":19353.8662614279,"h":19365.0568197928,"l":19040.2806335413,"c":19104.7521963057,"v":243815.6967719893,"t":1708617600}
+{"o":19104.7521963057,"h":19212.9335127272,"l":19091.9408036872,"c":19137.1230336204,"v":217330.779742241,"t":1708621200}
+{"o":19137.1230336204,"h":19274.1879788364,"l":19033.7432203463,"c":19230.101228547,"v":204179.0067484131,"t":1708624800}
+{"o":19230.101228547,"h":19234.0928049191,"l":18977.3995122455,"c":19017.2820597628,"v":203644.7887044636,"t":1708628400}
+{"o":19017.2820597628,"h":19333.4610753109,"l":18993.5411338248,"c":19319.6864152502,"v":331687.940925605,"t":1708632000}
+{"o":19319.6864152502,"h":19323.775271673,"l":18963.7521222715,"c":19027.083250527,"v":219765.0169952878,"t":1708635600}
+{"o":19027.083250527,"h":19106.3693115019,"l":18794.4439659653,"c":18913.6261858634,"v":224027.2422018646,"t":1708639200}
+{"o":18913.6261858634,"h":18938.1241785738,"l":18644.375351965,"c":18677.4467213334,"v":203855.9287801867,"t":1708642800}
+{"o":18677.4467213334,"h":18833.9125644301,"l":18661.3250961614,"c":18829.6513222592,"v":202825.2877872706,"t":1708646400}
+{"o":18829.6513222592,"h":18881.5325006825,"l":18726.0656644295,"c":18736.1908317711,"v":198759.6832459314,"t":1708650000}
+{"o":18736.1908317711,"h":18862.4817921518,"l":18583.4463955936,"c":18628.2779579286,"v":238846.5454968448,"t":1708653600}
+{"o":18628.2779579286,"h":18698.84769406,"l":18546.7902720766,"c":18695.3313020036,"v":250088.9486259188,"t":1708657200}
+{"o":18695.3313020036,"h":18809.2480171821,"l":18618.6200704994,"c":18799.9361055252,"v":191268.6790447475,"t":1708660800}
+{"o":18799.9361055252,"h":18854.0060691556,"l":18738.0084680572,"c":18827.9943373235,"v":144951.2095638016,"t":1708664400}
+{"o":18827.9943373235,"h":18939.5399434013,"l":18814.152780488,"c":18902.5471937541,"v":139968.377676365,"t":1708668000}
+{"o":18902.5471937541,"h":18925.4249564693,"l":18664.4748027852,"c":18727.6498228692,"v":161024.3879580312,"t":1708671600}
+{"o":18727.6498228692,"h":18875.7743099893,"l":18596.4785677912,"c":18688.7220149725,"v":218190.6648335176,"t":1708675200}
+{"o":18688.7220149725,"h":18805.4172369702,"l":18626.2702041842,"c":18799.5330491646,"v":210730.5932349964,"t":1708678800}
+{"o":18799.5330491646,"h":18857.6222483532,"l":18729.6934005527,"c":18844.8868147048,"v":153871.9923522074,"t":1708682400}
+{"o":18844.8868147048,"h":18921.709439717,"l":18807.7697176535,"c":18856.8648522491,"v":142783.243704633,"t":1708686000}
+{"o":18856.8648522491,"h":18865.6408837686,"l":18575.3028016908,"c":18589.8000027185,"v":199449.3386663441,"t":1708689600}
+{"o":18589.8000027185,"h":18777.6008905498,"l":18559.6083196969,"c":18763.9799684999,"v":256748.1957107527,"t":1708693200}
+{"o":18763.9799684999,"h":18898.2278022768,"l":18594.1024449569,"c":18787.0020341038,"v":407192.834728901,"t":1708696800}
+{"o":18787.0020341038,"h":18787.7920640742,"l":18395.8179533718,"c":18432.8359656684,"v":528281.3461818647,"t":1708700400}
+{"o":18432.8359656684,"h":18499.7229876931,"l":18139.3648442765,"c":18446.8942986304,"v":539884.4124676911,"t":1708704000}
+{"o":18446.8942986304,"h":18660.3860841792,"l":18425.0571794218,"c":18656.3448867405,"v":230006.6536637312,"t":1708707600}
+{"o":18656.3448867405,"h":18659.4528083742,"l":18513.5658780946,"c":18625.6474140008,"v":189983.4451809138,"t":1708711200}
+{"o":18625.6474140008,"h":18676.9370792382,"l":18548.4681171184,"c":18623.2854911784,"v":190218.9414520643,"t":1708714800}
+{"o":18623.2854911784,"h":18686.390499093,"l":18541.1624613719,"c":18647.857458994,"v":182175.0682738464,"t":1708718400}
+{"o":18647.857458994,"h":18680.0072306318,"l":18536.0165360556,"c":18565.7796848169,"v":196088.0403262976,"t":1708722000}
+{"o":18565.7796848169,"h":18612.9344218528,"l":18322.8682783628,"c":18338.6785979893,"v":301423.7754402267,"t":1708725600}
+{"o":18338.6785979893,"h":18415.8176753635,"l":18158.2425535401,"c":18343.4069442288,"v":293431.9252752727,"t":1708729200}
+{"o":18343.4069442288,"h":18514.1922039329,"l":18260.3691172057,"c":18472.4156141384,"v":272089.9036488202,"t":1708732800}
+{"o":18472.4156141384,"h":18476.0425010226,"l":18092.0132904917,"c":18135.8793701879,"v":351472.5390198523,"t":1708736400}
+{"o":18135.8793701879,"h":18344.496871443,"l":18096.8088839513,"c":18309.670959918,"v":215272.8151774952,"t":1708740000}
+{"o":18309.670959918,"h":18448.5764362098,"l":18262.1589242988,"c":18408.9213430133,"v":140750.842913151,"t":1708743600}
+{"o":18408.9213430133,"h":18603.5438347976,"l":18398.9169261751,"c":18570.1692024551,"v":149250.1265489711,"t":1708747200}
+{"o":18570.1692024551,"h":18625.40144144,"l":18485.1637975708,"c":18605.580451355,"v":142690.1458984731,"t":1708750800}
+{"o":18605.580451355,"h":18654.2646891873,"l":18551.286269262,"c":18619.3132655643,"v":182266.7347136299,"t":1708754400}
+{"o":18619.3132655643,"h":18785.2573641093,"l":18578.6558743634,"c":18775.2811455016,"v":172573.6166081406,"t":1708758000}
+{"o":18775.2811455016,"h":18814.9194286524,"l":18654.0470291875,"c":18676.2523568259,"v":157882.0109942938,"t":1708761600}
+{"o":18676.2523568259,"h":18871.6531878074,"l":18652.2514521173,"c":18825.0322941504,"v":175281.0333490815,"t":1708765200}
+{"o":18825.0322941504,"h":18882.4097515167,"l":18754.1995277454,"c":18785.953807227,"v":130260.6377824274,"t":1708768800}
+{"o":18785.953807227,"h":18816.9436248861,"l":18712.2068572112,"c":18762.2070332777,"v":126408.8891989685,"t":1708772400}
+{"o":18762.2070332777,"h":18839.0969358436,"l":18685.755367649,"c":18786.7230605169,"v":150064.9808681838,"t":1708776000}
+{"o":18786.7230605169,"h":18843.9989272774,"l":18743.7321024925,"c":18791.3799210966,"v":166932.7653812084,"t":1708779600}
+{"o":18791.3799210966,"h":18813.9078852005,"l":18699.1362262306,"c":18767.3356934139,"v":155607.0024364399,"t":1708783200}
+{"o":18767.3356934139,"h":18822.8418094273,"l":18725.7482476636,"c":18730.7765642423,"v":187531.4657228388,"t":1708786800}
+{"o":18730.7765642423,"h":18866.5898633775,"l":18722.9204872139,"c":18836.0002618679,"v":179847.4049954723,"t":1708790400}
+{"o":18836.0002618679,"h":19077.0713888871,"l":18818.4384399334,"c":19007.4857336221,"v":254847.7664798708,"t":1708794000}
+{"o":19007.4857336221,"h":19085.7205392746,"l":18953.3444985057,"c":18987.7733367399,"v":227020.4850085249,"t":1708797600}
+{"o":18987.7733367399,"h":19134.1494456188,"l":18966.8129938311,"c":19118.4360488164,"v":167508.6196572195,"t":1708801200}
+{"o":19118.4360488164,"h":19187.4089174806,"l":19055.1162511029,"c":19118.6317330774,"v":214435.9628527244,"t":1708804800}
+{"o":19118.6317330774,"h":19210.6826767737,"l":19069.0517712632,"c":19190.7601908981,"v":210163.5954870967,"t":1708808400}
+{"o":19190.7601908981,"h":19249.6156225186,"l":19105.2460166963,"c":19130.1607062431,"v":170855.9727602348,"t":1708812000}
+{"o":19130.1607062431,"h":19179.9593866447,"l":19086.3673944201,"c":19113.8005013483,"v":220098.8003921502,"t":1708815600}
+{"o":19113.8005013483,"h":19127.8528548948,"l":18998.5225630096,"c":19055.3464446491,"v":157834.7419675255,"t":1708819200}
+{"o":19055.3464446491,"h":19105.8328824387,"l":18965.3743491679,"c":19061.2191700355,"v":160636.9272320669,"t":1708822800}
+{"o":19061.2191700355,"h":19191.5710898267,"l":18937.1493963055,"c":18982.3778771539,"v":220726.0647159237,"t":1708826400}
+{"o":18982.3778771539,"h":19005.3061718345,"l":18778.7491260776,"c":18992.3418432804,"v":174590.1087794315,"t":1708830000}
+{"o":18992.3418432804,"h":19004.2756176865,"l":18887.4004646533,"c":18960.8058999924,"v":155317.8073994479,"t":1708833600}
+{"o":18960.8058999924,"h":19008.7654469033,"l":18880.1031734255,"c":18982.9390412343,"v":112473.9407244328,"t":1708837200}
+{"o":18982.9390412343,"h":19052.1081676433,"l":18924.2161625797,"c":18959.5244991969,"v":139894.4237778158,"t":1708840800}
+{"o":18959.5244991969,"h":18985.5352773564,"l":18874.1921756237,"c":18926.188902196,"v":132292.6826329316,"t":1708844400}
+{"o":18926.188902196,"h":18940.8593533021,"l":18812.2469521177,"c":18824.9018293709,"v":157348.2448510217,"t":1708848000}
+{"o":18824.9018293709,"h":18872.4635485201,"l":18775.5110235972,"c":18817.896551366,"v":116112.9885826925,"t":1708851600}
+{"o":18817.896551366,"h":18848.1054720922,"l":18750.4049093513,"c":18815.6571764224,"v":112294.4648138743,"t":1708855200}
+{"o":18815.6571764224,"h":18904.3293646024,"l":18775.5161540714,"c":18884.1982370836,"v":116085.2562373642,"t":1708858800}
+{"o":18884.1982370836,"h":18938.5957359164,"l":18789.302631539,"c":18922.162136813,"v":147222.8923073631,"t":1708862400}
+{"o":18922.162136813,"h":18947.4985838908,"l":18824.7320039125,"c":18849.5548249073,"v":180397.3979655663,"t":1708866000}
+{"o":18849.5548249073,"h":19029.0379313308,"l":18832.2917671943,"c":19006.8708647823,"v":245786.323914668,"t":1708869600}
+{"o":19006.8708647823,"h":19065.731977786,"l":18824.6383297581,"c":18882.8581708225,"v":213653.7527303075,"t":1708873200}
+{"o":18882.8581708225,"h":18964.0034166986,"l":18779.0207441285,"c":18860.4220743655,"v":232079.8369701794,"t":1708876800}
+{"o":18860.4220743655,"h":18999.0762672758,"l":18841.0859619842,"c":18989.5895864005,"v":217462.4860677387,"t":1708880400}
+{"o":18989.5895864005,"h":19001.1520627389,"l":18882.539575409,"c":18947.9900240361,"v":177812.5444711848,"t":1708884000}
+{"o":18947.9900240361,"h":19049.0454019151,"l":18906.325224654,"c":18991.7382849949,"v":197880.9073888867,"t":1708887600}
+{"o":18991.7382849949,"h":19181.1457907508,"l":18982.3606081207,"c":19036.9550421887,"v":309851.4177801767,"t":1708891200}
+{"o":19036.9550421887,"h":19081.5193174284,"l":18951.0365743877,"c":19004.1762679658,"v":224415.9168117672,"t":1708894800}
+{"o":19004.1762679658,"h":19094.7307160085,"l":18930.5326434873,"c":19017.8651333012,"v":250328.2939221835,"t":1708898400}
+{"o":19017.8651333012,"h":19044.0287368428,"l":18936.5497176212,"c":19008.9174608742,"v":164997.24386685,"t":1708902000}
+{"o":19008.9174608742,"h":19103.1178936491,"l":18944.065520118,"c":19096.2224967512,"v":209257.2242076798,"t":1708905600}
+{"o":19096.2224967512,"h":19232.4203722764,"l":18860.8419261547,"c":18995.4573960682,"v":265944.1156825843,"t":1708909200}
+{"o":18995.4573960682,"h":19016.5186986392,"l":18838.5801286731,"c":18840.9028748234,"v":189190.510771946,"t":1708912800}
+{"o":18840.9028748234,"h":19009.0229167258,"l":18782.4868285137,"c":19003.9520358425,"v":208735.8292654832,"t":1708916400}
+{"o":19003.9520358425,"h":19039.3926408931,"l":18908.3423811297,"c":18951.7048412987,"v":185367.8642578195,"t":1708920000}
+{"o":18951.7048412987,"h":19118.701712564,"l":18929.9815737717,"c":19099.287964495,"v":186434.5381801813,"t":1708923600}
+{"o":19099.287964495,"h":19143.7789547339,"l":19055.1965809766,"c":19137.2484031993,"v":167664.9948760219,"t":1708927200}
+{"o":19137.2484031993,"h":19151.822051629,"l":18951.0041306476,"c":18972.3818803207,"v":172409.8574366354,"t":1708930800}
+{"o":18972.3818803207,"h":19132.1387652458,"l":18953.7840716555,"c":19025.1173748169,"v":178096.2068802742,"t":1708934400}
+{"o":19025.1173748169,"h":19106.9899128342,"l":18614.4643743493,"c":18643.6721790677,"v":368836.1655823427,"t":1708938000}
+{"o":18643.6721790677,"h":18798.666539572,"l":18630.962231667,"c":18704.9705564687,"v":217417.0467984704,"t":1708941600}
+{"o":18704.9705564687,"h":18719.8225813952,"l":18483.0602443432,"c":18549.2155475099,"v":263996.2517445374,"t":1708945200}
+{"o":18549.2155475099,"h":18643.7952506441,"l":18424.379553581,"c":18624.9215527045,"v":266606.7399085468,"t":1708948800}
+{"o":18624.9215527045,"h":18762.2344052874,"l":18542.0792563544,"c":18656.3126592604,"v":313531.4465190204,"t":1708952400}
+{"o":18656.3126592604,"h":19028.1047145855,"l":18646.8495367128,"c":19018.0967379051,"v":250096.4706465011,"t":1708956000}
+{"o":19018.0967379051,"h":19297.1328876975,"l":18944.1792286531,"c":19287.4675785592,"v":496788.6425370993,"t":1708959600}
+{"o":19287.4675785592,"h":19678.633071643,"l":19212.5939861673,"c":19640.8014390136,"v":508099.5160042478,"t":1708963200}
+{"o":19640.8014390136,"h":20173.1591381643,"l":19626.6825828841,"c":20138.8961334797,"v":479151.0037926284,"t":1708966800}
+{"o":20138.8961334797,"h":20259.1883870294,"l":19989.9498229386,"c":20083.1988533086,"v":522776.2221273804,"t":1708970400}
+{"o":20083.1988533086,"h":20205.0560065478,"l":19917.3326511111,"c":20165.6744126573,"v":440818.2982660409,"t":1708974000}
+{"o":20165.6744126573,"h":20293.3942037352,"l":19959.3477809649,"c":20065.2941278869,"v":429282.1879470152,"t":1708977600}
+{"o":20065.2941278869,"h":20076.1225626136,"l":19928.1072154954,"c":20024.2768983591,"v":271315.7595466936,"t":1708981200}
+{"o":20024.2768983591,"h":20361.2259684516,"l":20003.1851490483,"c":20168.1416855228,"v":362157.7340358227,"t":1708984800}
+{"o":20168.1416855228,"h":20262.1165724817,"l":20108.671950613,"c":20202.2621283822,"v":259223.1771760684,"t":1708988400}
+{"o":20202.2621283822,"h":20400.1818360236,"l":20067.0093805991,"c":20355.5010803778,"v":355004.7831364438,"t":1708992000}
+{"o":20355.5010803778,"h":20635.0111150309,"l":20318.8294631452,"c":20351.9101932644,"v":520320.330217295,"t":1708995600}
+{"o":20351.9101932644,"h":20567.3320357137,"l":20190.7585571913,"c":20439.1033857602,"v":698839.1945740271,"t":1708999200}
+{"o":20439.1033857602,"h":20610.6448167981,"l":20240.5839969357,"c":20252.1652415969,"v":475921.4181819215,"t":1709002800}
+{"o":20252.1652415969,"h":20323.1282613975,"l":20061.273858241,"c":20090.3012932566,"v":470229.4805541687,"t":1709006400}
+{"o":20090.3012932566,"h":20286.9891191806,"l":20059.8351370675,"c":20262.3111711161,"v":278098.2722186363,"t":1709010000}
+{"o":20262.3111711161,"h":20473.9359126681,"l":20258.3353290309,"c":20450.0285772586,"v":282652.2430998138,"t":1709013600}
+{"o":20450.0285772586,"h":20480.4663683378,"l":20247.7176393236,"c":20295.5955908262,"v":278526.7805666091,"t":1709017200}
+{"o":20295.5955908262,"h":20537.3909711444,"l":20291.2890975986,"c":20412.8140502424,"v":229837.8705577406,"t":1709020800}
+{"o":20412.8140502424,"h":20520.1222664385,"l":20388.1019126234,"c":20467.7731720016,"v":284207.6678047567,"t":1709024400}
+{"o":20467.7731720016,"h":20604.7609978947,"l":20381.6844241074,"c":20553.2023026721,"v":262506.6417692588,"t":1709028000}
+{"o":20553.2023026721,"h":20569.4593916605,"l":20322.687891584,"c":20484.6808580979,"v":275118.8852578119,"t":1709031600}
+{"o":20484.6808580979,"h":20547.1182092854,"l":20227.4872738037,"c":20228.6605426845,"v":347404.0628131284,"t":1709035200}
+{"o":20228.6605426845,"h":20322.8986463941,"l":20061.3780638198,"c":20270.5544370781,"v":382958.2418454607,"t":1709038800}
+{"o":20270.5544370781,"h":20293.2521254215,"l":19946.2760980865,"c":20070.0358674787,"v":418653.4721217006,"t":1709042400}
+{"o":20070.0358674787,"h":20127.9059463498,"l":19539.1318756936,"c":19626.2557893217,"v":607850.2139237627,"t":1709046000}
+{"o":19626.2557893217,"h":19802.3127361961,"l":19339.1038117388,"c":19639.0336902961,"v":562758.2136653895,"t":1709049600}
+{"o":19639.0336902961,"h":19752.209209103,"l":19581.9237956115,"c":19695.8657236593,"v":395161.3815253659,"t":1709053200}
+{"o":19695.8657236593,"h":19792.577851008,"l":19648.4502520849,"c":19707.4322121129,"v":274109.9644292843,"t":1709056800}
+{"o":19707.4322121129,"h":19930.5174815799,"l":19665.1952860607,"c":19918.5787190334,"v":489848.5133573385,"t":1709060400}
+{"o":19918.5787190334,"h":20002.0743603052,"l":19773.9541505541,"c":19996.3606170893,"v":356620.6739051917,"t":1709064000}
+{"o":19996.3606170893,"h":20103.0244539908,"l":19913.6177652295,"c":20023.7499149355,"v":276566.206173442,"t":1709067600}
+{"o":20023.7499149355,"h":20087.4685141604,"l":19905.5736803301,"c":19935.4707327021,"v":245078.6082270478,"t":1709071200}
+{"o":19935.4707327021,"h":19964.4695929876,"l":19812.6506701348,"c":19919.8870769258,"v":206034.9131368959,"t":1709074800}
+{"o":19919.8870769258,"h":20149.8418920863,"l":19842.9117071109,"c":19966.7666322266,"v":321957.9958710076,"t":1709078400}
+{"o":19966.7666322266,"h":20006.3518277424,"l":19729.6461277334,"c":19858.866437717,"v":300759.4214628405,"t":1709082000}
+{"o":19858.866437717,"h":19903.8461742977,"l":19800.0198216809,"c":19851.9154337395,"v":276296.7976578685,"t":1709085600}
+{"o":19851.9154337395,"h":19859.5968282534,"l":19721.4802296861,"c":19777.9019233318,"v":223036.4679903611,"t":1709089200}
+{"o":19777.9019233318,"h":20003.1767575639,"l":19769.5781678171,"c":19988.7339219609,"v":377859.1711617445,"t":1709092800}
+{"o":19988.7339219609,"h":20066.6211151052,"l":19951.0379265756,"c":19978.3799213341,"v":184987.1546255705,"t":1709096400}
+{"o":19978.3799213341,"h":20046.8887311787,"l":19919.2833050155,"c":19994.081335635,"v":190811.4763576373,"t":1709100000}
+{"o":19994.081335635,"h":20245.7955326437,"l":19969.4562469867,"c":20229.6668601457,"v":230529.9618434938,"t":1709103600}
+{"o":20229.6668601457,"h":20359.2674107789,"l":20077.6034627183,"c":20294.1341725869,"v":444246.4239166141,"t":1709107200}
+{"o":20294.1341725869,"h":20588.73616753,"l":20123.0433338364,"c":20571.0583194111,"v":524007.7845462949,"t":1709110800}
+{"o":20571.0583194111,"h":21016.8600275364,"l":20408.8532539929,"c":20987.4918644995,"v":654840.3009942566,"t":1709114400}
+{"o":20987.4918644995,"h":21121.9318932378,"l":20294.1143202568,"c":20484.2520549255,"v":691189.7966186897,"t":1709118000}
+{"o":20484.2520549255,"h":20673.8418801679,"l":20358.0927626984,"c":20468.8105989308,"v":552627.1558503046,"t":1709121600}
+{"o":20468.8105989308,"h":20805.2350737084,"l":20389.990337703,"c":20755.8981509992,"v":688774.5307419454,"t":1709125200}
+{"o":20755.8981509992,"h":20819.8569555994,"l":20322.1967660162,"c":20571.5443824752,"v":708837.3746578627,"t":1709128800}
+{"o":20571.5443824752,"h":20818.0658515832,"l":20363.293359597,"c":20779.3793416606,"v":607617.6247367291,"t":1709132400}
+{"o":20779.3793416606,"h":21423.2411579775,"l":20766.6756524965,"c":21358.8071352019,"v":857249.0272402132,"t":1709136000}
+{"o":21358.8071352019,"h":21496.7040909695,"l":20103.3106465091,"c":21053.3084354752,"v":1357103.044786111,"t":1709139600}
+{"o":21053.3084354752,"h":21073.1116465391,"l":19976.2687893272,"c":20782.0329268718,"v":1164686.0689808107,"t":1709143200}
+{"o":20782.0329268718,"h":20943.6408261712,"l":20434.1257911778,"c":20467.0439294702,"v":624269.5495865402,"t":1709146800}
+{"o":20467.0439294702,"h":20713.2960287867,"l":20253.4335621964,"c":20614.578627226,"v":537007.7395448119,"t":1709150400}
+{"o":20614.578627226,"h":21369.0931169395,"l":20468.5496490061,"c":21321.4710820034,"v":582292.7422399307,"t":1709154000}
+{"o":21321.4710820034,"h":21643.157387645,"l":21218.9170446328,"c":21285.7094078643,"v":672135.6064498546,"t":1709157600}
+{"o":21285.7094078643,"h":21880.8806094286,"l":21285.4181042212,"c":21876.2879369238,"v":640648.3785294625,"t":1709161200}
+{"o":21876.2879369238,"h":22505.6582778413,"l":21569.1177254355,"c":22505.6582778413,"v":963193.405395944,"t":1709164800}
+{"o":22505.6582778413,"h":22816.0602974519,"l":22217.0963957854,"c":22719.082498573,"v":644352.6402363431,"t":1709168400}
+{"o":22719.082498573,"h":22855.6147736505,"l":22296.5883634606,"c":22320.9246533176,"v":580657.2739499402,"t":1709172000}
+{"o":22320.9246533176,"h":22785.8927816493,"l":22227.1686386311,"c":22687.8215392741,"v":525998.2869818704,"t":1709175600}
+{"o":22687.8215392741,"h":22898.7038680133,"l":22467.7540198596,"c":22576.7541410162,"v":472488.9540191619,"t":1709179200}
+{"o":22576.7541410162,"h":23099.2454234653,"l":22481.9698704511,"c":22765.5424571759,"v":528374.4918409657,"t":1709182800}
+{"o":22765.5424571759,"h":22960.1402683882,"l":22514.8290268052,"c":22685.673131456,"v":462900.729974615,"t":1709186400}
+{"o":22685.673131456,"h":23143.4858885395,"l":22446.7981831654,"c":23057.5743148601,"v":401337.0813565883,"t":1709190000}
+{"o":23057.5743148601,"h":24299.0697512057,"l":22998.3468718865,"c":24168.9538802211,"v":763672.4837582876,"t":1709193600}
+{"o":24168.9538802211,"h":24409.7461160434,"l":23569.4202502723,"c":23704.7013731374,"v":548223.9718273976,"t":1709197200}
+{"o":23704.7013731374,"h":23729.320141804,"l":23500.8609967279,"c":23651.6341971834,"v":382139.2254038145,"t":1709200800}
+{"o":23651.6341971834,"h":24027.1777319981,"l":23550.0339759571,"c":23732.9733229914,"v":402911.3908545178,"t":1709204400}
+{"o":23732.9733229914,"h":23991.6183195301,"l":23383.1372887243,"c":23729.6052450481,"v":477545.2479914916,"t":1709208000}
+{"o":23729.6052450481,"h":24621.5760070021,"l":23717.6396204276,"c":24397.707234195,"v":566619.9452585317,"t":1709211600}
+{"o":24397.707234195,"h":24740.4801745439,"l":24060.8664129205,"c":24183.8751038951,"v":726619.0250548775,"t":1709215200}
+{"o":24183.8751038951,"h":24378.3434260413,"l":23991.076482646,"c":24315.4327218093,"v":499560.6842844874,"t":1709218800}
+{"o":24315.4327218093,"h":24444.605662812,"l":23402.7849398313,"c":23987.2075410847,"v":674495.5063000483,"t":1709222400}
+{"o":23987.2075410847,"h":24242.2926754223,"l":23230.7831708533,"c":23596.273746074,"v":730818.7440273195,"t":1709226000}
+{"o":23596.273746074,"h":23833.8185568831,"l":23219.0538152376,"c":23446.1616394344,"v":559428.6222759432,"t":1709229600}
+{"o":23446.1616394344,"h":23959.3961505527,"l":23336.6479177691,"c":23924.5627187335,"v":336399.5853232911,"t":1709233200}
+{"o":23924.5627187335,"h":24261.9397615492,"l":23894.1268179865,"c":24005.7517749961,"v":349239.3110493774,"t":1709236800}
+{"o":24005.7517749961,"h":24005.7517749961,"l":22938.2801836421,"c":23487.3564757178,"v":682608.2496109799,"t":1709240400}
+{"o":23487.3564757178,"h":23550.708887606,"l":22556.1908583402,"c":22728.5842725031,"v":617358.7599791924,"t":1709244000}
+{"o":22728.5842725031,"h":23230.3102720299,"l":22719.84142536,"c":23090.3726145301,"v":483356.3180485984,"t":1709247600}
+{"o":23090.3726145301,"h":24408.3772593216,"l":23090.3160251875,"c":24389.4346520996,"v":676940.3982774842,"t":1709251200}
+{"o":24389.4346520996,"h":25182.2335618568,"l":24156.8102138579,"c":24928.4519646426,"v":810946.3006317079,"t":1709254800}
+{"o":24928.4519646426,"h":25090.5475598841,"l":24307.2190624173,"c":24606.789266532,"v":698516.8088882675,"t":1709258400}
+{"o":24606.789266532,"h":25046.0178909902,"l":24541.3316125793,"c":24615.4745553008,"v":638207.251237153,"t":1709262000}
+{"o":24615.4745553008,"h":25268.5131728162,"l":24585.1550555379,"c":25251.5123617825,"v":577893.9614853954,"t":1709265600}
+{"o":25251.5123617825,"h":25342.1140648191,"l":24539.5007423355,"c":24630.6295274777,"v":442781.2958888909,"t":1709269200}
+{"o":24630.6295274777,"h":24841.9995338269,"l":24385.8803702531,"c":24519.1193208192,"v":345572.4669971509,"t":1709272800}
+{"o":24519.1193208192,"h":24666.9362936199,"l":24189.2755922461,"c":24237.0502945226,"v":394792.1637760567,"t":1709276400}
+{"o":24237.0502945226,"h":24482.8913398846,"l":24064.3461894551,"c":24317.20736107,"v":426994.6252903646,"t":1709280000}
+{"o":24317.20736107,"h":24678.7576337665,"l":24291.5659157099,"c":24624.5860304218,"v":345820.0107788043,"t":1709283600}
+{"o":24624.5860304218,"h":24802.0707619326,"l":24495.9569299239,"c":24654.6603615726,"v":383486.4374437816,"t":1709287200}
+{"o":24654.6603615726,"h":24888.7024494906,"l":24526.0177225147,"c":24882.2554804007,"v":439808.5068495686,"t":1709290800}
+{"o":24882.2554804007,"h":24882.2554804007,"l":24573.8189401835,"c":24676.0486792527,"v":423968.5454576127,"t":1709294400}
+{"o":24676.0486792527,"h":24804.5637807004,"l":24519.2294498062,"c":24787.1914387177,"v":455891.3057134902,"t":1709298000}
+{"o":24787.1914387177,"h":24800.5035733717,"l":24151.2559070201,"c":24418.2718713974,"v":580821.6656949663,"t":1709301600}
+{"o":24418.2718713974,"h":24531.3149274389,"l":23927.3935587761,"c":24102.9316626767,"v":707750.9544026138,"t":1709305200}
+{"o":24102.9316626767,"h":24168.4592245992,"l":23797.2780472806,"c":23804.4758781301,"v":546655.7366630282,"t":1709308800}
+{"o":23804.4758781301,"h":24414.3436632248,"l":23785.7087142953,"c":24247.7894993069,"v":602207.5160765181,"t":1709312400}
+{"o":24247.7894993069,"h":24506.7677837718,"l":24017.4463158627,"c":24412.5055567383,"v":528415.5049136622,"t":1709316000}
+{"o":24412.5055567383,"h":24491.2410377775,"l":23903.8876376863,"c":24072.5777298373,"v":462485.5814230241,"t":1709319600}
+{"o":24072.5777298373,"h":24238.2308520278,"l":23874.9844537321,"c":24225.3759026789,"v":557263.8348401265,"t":1709323200}
+{"o":24225.3759026789,"h":24225.3759026789,"l":23874.7708086564,"c":24054.6825524093,"v":492524.7880089484,"t":1709326800}
+{"o":24054.6825524093,"h":24207.4065159938,"l":23889.0444302006,"c":24021.0558519671,"v":499409.077382443,"t":1709330400}
+{"o":24021.0558519671,"h":24194.5921225173,"l":23789.8926041957,"c":23809.8651560916,"v":446520.8385261065,"t":1709334000}
+{"o":23809.8651560916,"h":24188.266090174,"l":23773.3042805471,"c":23972.3686030279,"v":678307.9071687927,"t":1709337600}
+{"o":23972.3686030279,"h":23972.3686030279,"l":23390.9530902994,"c":23728.8064540256,"v":753186.6283908159,"t":1709341200}
+{"o":23728.8064540256,"h":23910.5854410729,"l":23636.0614272034,"c":23863.0800808713,"v":389070.6614507145,"t":1709344800}
+{"o":23863.0800808713,"h":23944.7453785425,"l":23745.683620434,"c":23919.4325377622,"v":429475.8098412455,"t":1709348400}
+{"o":23919.4325377622,"h":24033.3844685322,"l":23760.2222541647,"c":23779.792039798,"v":290509.0801550053,"t":1709352000}
+{"o":23779.792039798,"h":23815.9864348729,"l":23518.57292694,"c":23602.0042721804,"v":353434.0096727748,"t":1709355600}
+{"o":23602.0042721804,"h":23816.6551072865,"l":23528.1706443109,"c":23749.2235135716,"v":291744.6125337008,"t":1709359200}
+{"o":23749.2235135716,"h":23765.5818039429,"l":23541.387968882,"c":23748.8474147548,"v":335334.6467246246,"t":1709362800}
+{"o":23748.8474147548,"h":23995.353540654,"l":23508.6825274762,"c":23869.6817301222,"v":483776.814093018,"t":1709366400}
+{"o":23869.6817301222,"h":23986.7899509646,"l":23419.6849225,"c":23637.2000446963,"v":535042.2321704545,"t":1709370000}
+{"o":23637.2000446963,"h":23898.3819380019,"l":23539.6864301979,"c":23591.4029778823,"v":326938.8691551251,"t":1709373600}
+{"o":23591.4029778823,"h":23775.3632725942,"l":23584.3358974091,"c":23681.6057750233,"v":283957.9604990737,"t":1709377200}
+{"o":23681.6057750233,"h":23940.3848147011,"l":23638.099503777,"c":23850.3540055701,"v":317664.4783225508,"t":1709380800}
+{"o":23850.3540055701,"h":23983.9109003368,"l":23686.2169923662,"c":23781.9614448872,"v":378456.3058962739,"t":1709384400}
+{"o":23781.9614448872,"h":23789.8540756583,"l":23425.5249373304,"c":23619.7900967523,"v":553787.2324477123,"t":1709388000}
+{"o":23619.7900967523,"h":23696.3574474249,"l":23449.4040244543,"c":23525.3500102373,"v":436759.5715865457,"t":1709391600}
+{"o":23525.3500102373,"h":23663.7997233689,"l":23433.0054814888,"c":23591.2917527331,"v":447867.8362530912,"t":1709395200}
+{"o":23591.2917527331,"h":23671.9003666539,"l":23494.6873612868,"c":23531.5290447678,"v":336138.8552327302,"t":1709398800}
+{"o":23531.5290447678,"h":23850.5039220894,"l":23514.0092483255,"c":23834.1860044602,"v":368734.6147150073,"t":1709402400}
+{"o":23834.1860044602,"h":24045.3942774906,"l":23812.0679708259,"c":24019.6174939053,"v":390617.5073380782,"t":1709406000}
+{"o":24019.6174939053,"h":24152.8084630297,"l":23620.0238157406,"c":23750.7116468313,"v":484640.7489346198,"t":1709409600}
+{"o":23750.7116468313,"h":23851.8159600377,"l":23624.1610621834,"c":23684.0334009394,"v":386255.7495975189,"t":1709413200}
+{"o":23684.0334009394,"h":23776.382362155,"l":23572.9308748653,"c":23587.9342647117,"v":444835.9478018488,"t":1709416800}
+{"o":23587.9342647117,"h":23921.9362398916,"l":23584.0672167422,"c":23916.2313721413,"v":495385.5524394881,"t":1709420400}
+{"o":23916.2313721413,"h":23955.5010478685,"l":23673.4285176071,"c":23691.1431510169,"v":741097.2213705446,"t":1709424000}
+{"o":23691.1431510169,"h":24026.3286172144,"l":23609.4638819962,"c":23913.3867606078,"v":625318.6134305835,"t":1709427600}
+{"o":23913.3867606078,"h":23958.4676717509,"l":23587.8813121526,"c":23745.7633028299,"v":475794.6118146378,"t":1709431200}
+{"o":23745.7633028299,"h":23963.195229524,"l":23713.2932536708,"c":23926.3888717559,"v":404709.2340125948,"t":1709434800}
+{"o":23926.3888717559,"h":24002.5178275337,"l":23834.7150970133,"c":23942.126468951,"v":512921.572394304,"t":1709438400}
+{"o":23942.126468951,"h":23961.4854851872,"l":23774.7938267293,"c":23821.8145561439,"v":496476.6004515099,"t":1709442000}
+{"o":23821.8145561439,"h":23945.2082325997,"l":23613.3530786719,"c":23749.2226394735,"v":459778.4906337422,"t":1709445600}
+{"o":23749.2226394735,"h":23806.580305961,"l":22934.9745718532,"c":23310.1044309721,"v":883063.3040086249,"t":1709449200}
+{"o":23310.1044309721,"h":23433.3134141051,"l":23028.6272584055,"c":23310.249100261,"v":681524.3386151796,"t":1709452800}
+{"o":23310.249100261,"h":24121.9245249803,"l":23261.6677838698,"c":23869.2355958954,"v":531593.2963031344,"t":1709456400}
+{"o":23869.2355958954,"h":23976.0935093562,"l":23694.5727911717,"c":23727.8293491936,"v":443265.3795558406,"t":1709460000}
+{"o":23727.8293491936,"h":23837.4440034069,"l":23659.1615229939,"c":23665.9390460486,"v":433394.6509838646,"t":1709463600}
+{"o":23665.9390460486,"h":23727.7064234695,"l":23442.0857837249,"c":23567.7227368266,"v":688834.4671393782,"t":1709467200}
+{"o":23567.7227368266,"h":23704.9399915854,"l":23540.1213202618,"c":23651.1866245935,"v":480431.8232512995,"t":1709470800}
+{"o":23651.1866245935,"h":23835.2758874948,"l":23566.6408541755,"c":23660.597828063,"v":663812.8240886778,"t":1709474400}
+{"o":23660.597828063,"h":23817.5669543235,"l":23648.9866479404,"c":23776.8323716776,"v":577778.7277621824,"t":1709478000}
+{"o":23776.8323716776,"h":23956.5088300212,"l":23676.1764237547,"c":23948.7224479586,"v":572877.9820911965,"t":1709481600}
+{"o":23948.7224479586,"h":24079.4885550264,"l":23849.6467543638,"c":23965.5778160736,"v":620180.8108210635,"t":1709485200}
+{"o":23965.5778160736,"h":24106.2742202664,"l":23898.0500856004,"c":23993.7851064712,"v":631202.8165468944,"t":1709488800}
+{"o":23993.7851064712,"h":24068.3107356388,"l":23890.5695828326,"c":23924.7279990633,"v":597809.3855480028,"t":1709492400}
+{"o":23924.7279990633,"h":23990.3656569442,"l":23818.155371466,"c":23844.9072109528,"v":576023.0876075038,"t":1709496000}
+{"o":23844.9072109528,"h":23952.126848269,"l":23808.1168194935,"c":23926.4127364748,"v":481571.7181490664,"t":1709499600}
+{"o":23926.4127364748,"h":24266.503694185,"l":23849.4488940933,"c":24055.5349315889,"v":718147.4863590054,"t":1709503200}
+{"o":24055.5349315889,"h":24121.4090230056,"l":23809.2676709999,"c":23918.656462349,"v":702255.5175813818,"t":1709506800}
+{"o":23918.656462349,"h":24436.9889992216,"l":23766.9392311324,"c":24044.0251923972,"v":975423.2212603351,"t":1709510400}
+{"o":24044.0251923972,"h":24126.0767935315,"l":23813.4068329739,"c":23926.5307301245,"v":843415.2493179198,"t":1709514000}
+{"o":23926.5307301245,"h":23986.7502593533,"l":23730.4213367904,"c":23910.061864913,"v":655714.105352588,"t":1709517600}
+{"o":23910.061864913,"h":23924.6943394726,"l":23612.6756642693,"c":23709.7096001731,"v":517112.9931016169,"t":1709521200}
+{"o":23709.7096001731,"h":23882.9541793897,"l":23619.7580677857,"c":23839.180977139,"v":445974.5160897336,"t":1709524800}
+{"o":23839.180977139,"h":23871.6531230897,"l":23666.8962066637,"c":23691.0770441502,"v":436219.2772871929,"t":1709528400}
+{"o":23691.0770441502,"h":23782.4795107514,"l":23640.0356816162,"c":23749.3746840065,"v":396891.2041701877,"t":1709532000}
+{"o":23749.3746840065,"h":23822.7472599196,"l":23659.2716086329,"c":23815.2991516761,"v":434673.2262918256,"t":1709535600}
+{"o":23815.2991516761,"h":24315.3322042139,"l":23788.4153237934,"c":24239.3538257748,"v":673845.6731729178,"t":1709539200}
+{"o":24239.3538257748,"h":24804.206002078,"l":24055.0530858715,"c":24693.1822089165,"v":658621.6150583803,"t":1709542800}
+{"o":24693.1822089165,"h":24713.7217743652,"l":23992.6524230016,"c":24187.4688190785,"v":803181.5159240805,"t":1709546400}
+{"o":24187.4688190785,"h":24425.8118108631,"l":24030.948654579,"c":24360.1125055876,"v":504451.6466560452,"t":1709550000}
+{"o":24360.1125055876,"h":24573.109162787,"l":24214.1644886936,"c":24393.0897696717,"v":556750.5626772571,"t":1709553600}
+{"o":24393.0897696717,"h":24504.6612957212,"l":23942.2163268309,"c":24041.7403924942,"v":624832.4543355814,"t":1709557200}
+{"o":24041.7403924942,"h":24320.8096126231,"l":23814.546367675,"c":24254.446454055,"v":851929.3296340761,"t":1709560800}
+{"o":24254.446454055,"h":24456.9999513477,"l":24184.5570662565,"c":24235.1629368188,"v":806795.4263233579,"t":1709564400}
+{"o":24235.1629368188,"h":24274.5729351794,"l":23788.3527733161,"c":23843.6535332872,"v":884772.0117096793,"t":1709568000}
+{"o":23843.6535332872,"h":24046.6336644448,"l":23441.2896896175,"c":23453.7465887347,"v":1230572.7063576127,"t":1709571600}
+{"o":23453.7465887347,"h":23921.3663886129,"l":23437.419118156,"c":23921.3663886129,"v":1396733.1961008327,"t":1709575200}
+{"o":23921.3663886129,"h":24000.8887738294,"l":23676.0241728056,"c":23841.0541890033,"v":864509.657317534,"t":1709578800}
+{"o":23841.0541890033,"h":23876.4689554778,"l":23701.7009675166,"c":23830.5829137535,"v":763253.4295499149,"t":1709582400}
+{"o":23830.5829137535,"h":23991.2289653661,"l":23593.7490738687,"c":23990.2151869456,"v":667010.9081901534,"t":1709586000}
+{"o":23990.2151869456,"h":24105.6581725835,"l":23866.4118410296,"c":24055.9285035576,"v":531369.8786430523,"t":1709589600}
+{"o":24055.9285035576,"h":24527.3842845411,"l":24022.1604367546,"c":24507.2101034887,"v":829259.6600781638,"t":1709593200}
+{"o":24507.2101034887,"h":24530.0845418031,"l":24209.7130904415,"c":24253.958225173,"v":743015.8854626456,"t":1709596800}
+{"o":24253.958225173,"h":24428.2746493573,"l":24124.6273457784,"c":24335.8904853707,"v":714102.5726997553,"t":1709600400}
+{"o":24335.8904853707,"h":24352.8855914437,"l":23794.0740551906,"c":23909.4812992422,"v":649650.5888170846,"t":1709604000}
+{"o":23909.4812992422,"h":23982.3839904285,"l":23778.0747750892,"c":23936.7963192422,"v":473089.277621449,"t":1709607600}
+{"o":23936.7963192422,"h":24313.7323633135,"l":23757.6972108913,"c":23860.377831039,"v":765304.0037245794,"t":1709611200}
+{"o":23860.377831039,"h":24399.2877960651,"l":23473.481380833,"c":24379.5657682319,"v":867812.2848084399,"t":1709614800}
+{"o":24379.5657682319,"h":24385.7506825932,"l":24077.2777565902,"c":24239.0814832749,"v":640419.7297604411,"t":1709618400}
+{"o":24239.0814832749,"h":24275.8756247299,"l":23801.9064381676,"c":23809.4592472438,"v":539125.3248157708,"t":1709622000}
+{"o":23809.4592472438,"h":23997.418430507,"l":23710.7000823443,"c":23916.4342476678,"v":693236.2030785565,"t":1709625600}
+{"o":23916.4342476678,"h":24023.5737595323,"l":23760.6279524869,"c":23911.8337452158,"v":477455.1311613783,"t":1709629200}
+{"o":23911.8337452158,"h":24283.8684320871,"l":23874.6282321878,"c":24166.9794754826,"v":951023.5335323875,"t":1709632800}
+{"o":24166.9794754826,"h":24281.5910724777,"l":24007.2246975021,"c":24020.545373915,"v":606484.1349321303,"t":1709636400}
+{"o":24020.545373915,"h":24365.5898197636,"l":24020.545373915,"c":24299.5523070558,"v":728946.5973085535,"t":1709640000}
+{"o":24299.5523070558,"h":24458.4799218539,"l":24173.7436019241,"c":24395.2122968456,"v":799465.7771557503,"t":1709643600}
+{"o":24395.2122968456,"h":25495.8405714263,"l":24214.4534892012,"c":25203.7607649162,"v":1262209.5791478597,"t":1709647200}
+{"o":25203.7607649162,"h":26263.3174220597,"l":24905.7521992866,"c":25590.1568670838,"v":1454685.5012375619,"t":1709650800}
+{"o":25590.1568670838,"h":25820.5099484577,"l":24211.8711758109,"c":24455.7477519844,"v":1318567.727546721,"t":1709654400}
+{"o":24455.7477519844,"h":24913.0691192046,"l":23650.3759749471,"c":24825.2357103311,"v":1064608.5905401891,"t":1709658000}
+{"o":24825.2357103311,"h":24825.2357103311,"l":24030.7544065727,"c":24105.4817183654,"v":806716.4770588292,"t":1709661600}
+{"o":24105.4817183654,"h":24393.9947560883,"l":21675.9921646941,"c":21948.0405470158,"v":1352980.7280502459,"t":1709665200}
+{"o":21948.0405470158,"h":22721.0061167429,"l":21526.9375999002,"c":21798.7337712822,"v":1727493.6715647685,"t":1709668800}
+{"o":21798.7337712822,"h":22977.8259498392,"l":21761.1741465415,"c":22306.8365632804,"v":1256870.0734343848,"t":1709672400}
+{"o":22306.8365632804,"h":22432.1466526475,"l":21762.5736957391,"c":22418.2156291883,"v":957681.8754324049,"t":1709676000}
+{"o":22418.2156291883,"h":23426.1429289017,"l":22329.0162719943,"c":23069.1848259915,"v":824373.3554306435,"t":1709679600}
+{"o":23069.1848259915,"h":23320.8590243461,"l":22704.516565502,"c":22725.2647499157,"v":778898.2887693369,"t":1709683200}
+{"o":22725.2647499157,"h":22951.0924511944,"l":22407.2781178632,"c":22459.6367421902,"v":600110.2820330068,"t":1709686800}
+{"o":22459.6367421902,"h":22584.2017239703,"l":22093.2887543728,"c":22098.5475277622,"v":583604.9246989263,"t":1709690400}
+{"o":22098.5475277622,"h":22552.2414635822,"l":22086.5089808444,"c":22500.4656678705,"v":502217.9025011546,"t":1709694000}
+{"o":22500.4656678705,"h":23181.4869977723,"l":22494.9373227545,"c":23138.319323726,"v":565106.7023485986,"t":1709697600}
+{"o":23138.319323726,"h":23842.7524538277,"l":22982.4001714486,"c":23817.9029372235,"v":802531.5976222851,"t":1709701200}
+{"o":23817.9029372235,"h":24407.5662104612,"l":23754.2084164186,"c":24270.2220455884,"v":849877.3540541069,"t":1709704800}
+{"o":24270.2220455884,"h":24505.8287242631,"l":24072.8681211949,"c":24475.9286440907,"v":716253.4754439509,"t":1709708400}
+{"o":24475.9286440907,"h":24788.2652418055,"l":24250.4442213452,"c":24304.8131968487,"v":781749.2991707617,"t":1709712000}
+{"o":24304.8131968487,"h":24427.1628496796,"l":23747.9943992196,"c":23759.790038477,"v":667710.4640049449,"t":1709715600}
+{"o":23759.790038477,"h":24162.7603666832,"l":23759.790038477,"c":24056.210289429,"v":824049.374223284,"t":1709719200}
+{"o":24056.210289429,"h":24432.8215448047,"l":24002.5013659686,"c":24241.0299498338,"v":894690.9078924017,"t":1709722800}
+{"o":24241.0299498338,"h":24298.8605776621,"l":23408.7393401526,"c":23568.049071915,"v":833161.6003259103,"t":1709726400}
+{"o":23568.049071915,"h":23687.1984095444,"l":23240.7541662761,"c":23514.5246321251,"v":842620.4077909589,"t":1709730000}
+{"o":23514.5246321251,"h":23800.4457205499,"l":23234.1629027658,"c":23399.379271042,"v":915974.1515384922,"t":1709733600}
+{"o":23399.379271042,"h":23673.6938760824,"l":23059.3320993401,"c":23571.3963581182,"v":821203.7580343098,"t":1709737200}
+{"o":23571.3963581182,"h":23824.1003634221,"l":23535.7713626499,"c":23776.8294322091,"v":895028.4934715364,"t":1709740800}
+{"o":23776.8294322091,"h":23974.8137107064,"l":23593.0486582032,"c":23896.5233465494,"v":817908.9547464428,"t":1709744400}
+{"o":23896.5233465494,"h":23970.6448651629,"l":23631.8825289255,"c":23940.933211887,"v":802913.9375853839,"t":1709748000}
+{"o":23940.933211887,"h":24292.9509678831,"l":23808.7039906141,"c":24071.3712850229,"v":867318.0383632568,"t":1709751600}
+{"o":24071.3712850229,"h":24212.7364909608,"l":23942.364752525,"c":24173.8893504571,"v":797523.0578912522,"t":1709755200}
+{"o":24173.8893504571,"h":24350.4273089829,"l":24002.2461630719,"c":24305.0455743617,"v":747680.9476575669,"t":1709758800}
+{"o":24305.0455743617,"h":24311.5754777654,"l":23944.495596193,"c":24027.8321626557,"v":912724.3441962323,"t":1709762400}
+{"o":24027.8321626557,"h":24286.9392385821,"l":23947.9777564493,"c":24039.1978684999,"v":794196.4837215143,"t":1709766000}
+{"o":24039.1978684999,"h":24784.4533413343,"l":24007.058314705,"c":24729.6286053837,"v":944568.452993558,"t":1709769600}
+{"o":24729.6286053837,"h":25234.5009644748,"l":24356.3605614341,"c":25212.3801421201,"v":1156879.0422570263,"t":1709773200}
+{"o":25212.3801421201,"h":25873.5706879526,"l":25034.7661214009,"c":25856.77976939,"v":1199383.2055440994,"t":1709776800}
+{"o":25856.77976939,"h":26009.5480427775,"l":25338.2621915473,"c":25392.9841905407,"v":1065192.6567157938,"t":1709780400}
+{"o":25392.9841905407,"h":25723.4085758947,"l":25277.8306110094,"c":25367.6996787939,"v":884152.6624199213,"t":1709784000}
+{"o":25367.6996787939,"h":25668.2668029575,"l":25010.9695530198,"c":25234.295221624,"v":846103.5185708968,"t":1709787600}
+{"o":25234.295221624,"h":25536.8201833944,"l":24978.972399208,"c":25534.6952978715,"v":603346.7882827665,"t":1709791200}
+{"o":25534.6952978715,"h":25674.6155132558,"l":25241.3603928671,"c":25409.713614311,"v":574109.328552279,"t":1709794800}
+{"o":25409.713614311,"h":25945.7260775497,"l":25385.5008291375,"c":25884.4358208646,"v":696200.5270407905,"t":1709798400}
+{"o":25884.4358208646,"h":26049.420547128,"l":25681.8489858391,"c":25709.4505628346,"v":567824.1083144011,"t":1709802000}
+{"o":25709.4505628346,"h":25880.0816707077,"l":25515.5773925792,"c":25530.6745991405,"v":525546.1978962197,"t":1709805600}
+{"o":25530.6745991405,"h":26504.0105979122,"l":25411.3978397983,"c":25785.9796562507,"v":924293.2199113165,"t":1709809200}
+{"o":25785.9796562507,"h":26374.4323523709,"l":25590.853319223,"c":26238.9160375698,"v":699389.9742328619,"t":1709812800}
+{"o":26238.9160375698,"h":26663.530370242,"l":26026.7775876585,"c":26589.2199625793,"v":670763.5191144218,"t":1709816400}
+{"o":26589.2199625793,"h":27384.1667627388,"l":26439.3207573684,"c":27233.7596554887,"v":904375.0193507852,"t":1709820000}
+{"o":27233.7596554887,"h":27396.090613136,"l":26708.3085554862,"c":26851.1885693019,"v":748313.3133319898,"t":1709823600}
+{"o":26851.1885693019,"h":27148.1196983358,"l":26807.9493961573,"c":27071.5583665518,"v":742312.9794935799,"t":1709827200}
+{"o":27071.5583665518,"h":27116.0832219548,"l":26912.1390459305,"c":26967.7966091013,"v":828199.7234504821,"t":1709830800}
+{"o":26967.7966091013,"h":27295.8341509627,"l":26586.9680926463,"c":27279.5735857989,"v":1057942.3172745844,"t":1709834400}
+{"o":27279.5735857989,"h":27436.8770245057,"l":27084.2572709725,"c":27357.0553711939,"v":935596.3444941865,"t":1709838000}
+{"o":27357.0553711939,"h":27409.8173758428,"l":26957.1044073655,"c":27000.8492132491,"v":927447.736356186,"t":1709841600}
+{"o":27000.8492132491,"h":27037.1490223483,"l":26582.1461493459,"c":26736.6295051069,"v":900619.7294239156,"t":1709845200}
+{"o":26736.6295051069,"h":26874.2046801865,"l":26554.1312823235,"c":26636.8690635634,"v":786205.7158519145,"t":1709848800}
+{"o":26636.8690635634,"h":26773.7640958534,"l":26410.943077154,"c":26454.0878593073,"v":537179.9800438535,"t":1709852400}
+{"o":26454.0878593073,"h":26873.341292295,"l":26437.2510216345,"c":26765.3796169785,"v":730232.0109580458,"t":1709856000}
+{"o":26765.3796169785,"h":26937.8910758323,"l":26345.63525906,"c":26596.7112881189,"v":673613.689388116,"t":1709859600}
+{"o":26596.7112881189,"h":26835.7742031248,"l":26571.3243326864,"c":26671.4479972381,"v":681095.4839811381,"t":1709863200}
+{"o":26671.4479972381,"h":26697.2158185507,"l":26452.9560123688,"c":26544.722515893,"v":649357.9953838759,"t":1709866800}
+{"o":26544.722515893,"h":26635.865253162,"l":26283.1595764797,"c":26524.078173158,"v":592154.9151726292,"t":1709870400}
+{"o":26524.078173158,"h":26572.3431193866,"l":26138.8236378229,"c":26255.0438558418,"v":517333.9066034671,"t":1709874000}
+{"o":26255.0438558418,"h":26691.7343253105,"l":26154.0967246806,"c":26675.689948445,"v":584145.2451047782,"t":1709877600}
+{"o":26675.689948445,"h":26778.8938501428,"l":26566.4880470647,"c":26605.9086182816,"v":486652.4619473437,"t":1709881200}
+{"o":26605.9086182816,"h":26926.5422210945,"l":26575.350358798,"c":26849.6208069278,"v":462137.6751551796,"t":1709884800}
+{"o":26849.6208069278,"h":26968.6369523214,"l":26675.8407161262,"c":26734.1427219189,"v":479460.8696427183,"t":1709888400}
+{"o":26734.1427219189,"h":27073.7838002827,"l":26704.7587021065,"c":26901.3133152882,"v":427210.0731029132,"t":1709892000}
+{"o":26901.3133152882,"h":27420.8714558673,"l":26790.2185904041,"c":27393.4973228555,"v":500738.4301197195,"t":1709895600}
+{"o":27393.4973228555,"h":27577.0621309881,"l":27269.6309369515,"c":27392.8661306011,"v":538528.6098380155,"t":1709899200}
+{"o":27392.8661306011,"h":27575.1114703984,"l":27184.3519588043,"c":27425.7931109088,"v":611709.2620790763,"t":1709902800}
+{"o":27425.7931109088,"h":28084.5740858568,"l":27270.2091709741,"c":27902.1255157714,"v":817093.3481292998,"t":1709906400}
+{"o":27902.1255157714,"h":28026.1475137997,"l":26545.6549231477,"c":26772.6061830362,"v":1400593.3354956449,"t":1709910000}
+{"o":26772.6061830362,"h":27328.0325087278,"l":26159.6121383613,"c":27281.7934578364,"v":1293643.4097946892,"t":1709913600}
+{"o":27281.7934578364,"h":27727.667967125,"l":26999.3442594702,"c":27538.2255135869,"v":1040682.8460668852,"t":1709917200}
+{"o":27538.2255135869,"h":27571.3303986342,"l":27121.0196106307,"c":27222.8876745629,"v":984544.2681643873,"t":1709920800}
+{"o":27222.8876745629,"h":27280.9263396729,"l":26905.5111390601,"c":27200.0064597953,"v":1081147.3058856132,"t":1709924400}
+{"o":27200.0064597953,"h":27435.0696561417,"l":26907.5219957594,"c":26976.9440626516,"v":1012604.7675603748,"t":1709928000}
+{"o":26976.9440626516,"h":27073.6159455304,"l":26434.2222210688,"c":26558.8171475206,"v":1089089.448765432,"t":1709931600}
+{"o":26558.8171475206,"h":26725.5736573986,"l":26472.3192202841,"c":26535.0319262631,"v":894525.4631104952,"t":1709935200}
+{"o":26535.0319262631,"h":27303.0571124306,"l":26494.0328960543,"c":26644.9274088944,"v":601051.0806417515,"t":1709938800}
+{"o":26644.9274088944,"h":27076.1530890396,"l":26627.5628988656,"c":26902.4368456673,"v":439404.9606197951,"t":1709942400}
+{"o":26902.4368456673,"h":26935.1933973477,"l":26608.6941477562,"c":26732.0373599445,"v":375831.3487165007,"t":1709946000}
+{"o":26732.0373599445,"h":27020.8432851235,"l":26619.1967795076,"c":26942.0840187469,"v":371409.1200380201,"t":1709949600}
+{"o":26942.0840187469,"h":26972.6259137085,"l":26807.4297537567,"c":26870.7027363689,"v":308674.705708564,"t":1709953200}
+{"o":26870.7027363689,"h":27073.4361886074,"l":26768.483733328,"c":27070.4207057092,"v":289844.7896848151,"t":1709956800}
+{"o":27070.4207057092,"h":27301.1846583647,"l":26949.0147573497,"c":27265.4890245441,"v":300750.9367681909,"t":1709960400}
+{"o":27265.4890245441,"h":27447.1708339468,"l":27232.2661680445,"c":27390.1585345157,"v":309978.4216276314,"t":1709964000}
+{"o":27390.1585345157,"h":27450.9231477063,"l":27261.6397987136,"c":27330.432651853,"v":332343.8672787517,"t":1709967600}
+{"o":27330.432651853,"h":27384.3816548118,"l":27077.9228691864,"c":27109.034227237,"v":306633.9591876878,"t":1709971200}
+{"o":27109.034227237,"h":27339.7801178544,"l":27003.7972689766,"c":27072.4108865714,"v":334959.7039803275,"t":1709974800}
+{"o":27072.4108865714,"h":27126.184475438,"l":26711.1592891172,"c":27026.6463054706,"v":328286.6987720261,"t":1709978400}
+{"o":27026.6463054706,"h":27091.3657901004,"l":26900.4851053617,"c":27014.799345163,"v":251304.6190153011,"t":1709982000}
+{"o":27014.799345163,"h":27040.9358960184,"l":26722.0141308286,"c":26865.15841373,"v":321260.6993397683,"t":1709985600}
+{"o":26865.15841373,"h":26978.1979798793,"l":26762.9290216064,"c":26899.1550196821,"v":316795.3912131586,"t":1709989200}
+{"o":26899.1550196821,"h":27026.2963917485,"l":26797.0810522021,"c":26935.7886028812,"v":364454.7764443475,"t":1709992800}
+{"o":26935.7886028812,"h":27108.3096709802,"l":26861.4876498342,"c":27078.7936265296,"v":429200.4713209721,"t":1709996400}
+{"o":27078.7936265296,"h":27109.4993013878,"l":26744.6707391524,"c":26768.4966744508,"v":447980.9654175161,"t":1710000000}
+{"o":26768.4966744508,"h":26820.9628893495,"l":26463.8218972896,"c":26688.2864068849,"v":513361.8577914903,"t":1710003600}
+{"o":26688.2864068849,"h":26843.435292293,"l":26628.2632918085,"c":26673.2814491057,"v":402747.0688613183,"t":1710007200}
+{"o":26673.2814491057,"h":26840.4006574823,"l":26673.2814491057,"c":26757.9379048586,"v":442262.9060944141,"t":1710010800}
+{"o":26757.9379048586,"h":26923.2869944794,"l":26738.4855426101,"c":26872.9233905545,"v":441868.8835189839,"t":1710014400}
+{"o":26872.9233905545,"h":26900.4382744388,"l":26743.5741610952,"c":26865.7427899974,"v":433254.3791105299,"t":1710018000}
+{"o":26865.7427899974,"h":27005.9219804217,"l":26665.2152441623,"c":26685.8058356327,"v":443213.4353306994,"t":1710021600}
+{"o":26685.8058356327,"h":26736.2385599084,"l":26442.9039051756,"c":26565.5968585279,"v":454351.8783658019,"t":1710025200}
+{"o":26565.5968585279,"h":26904.3580902322,"l":26484.2567748932,"c":26838.2100407055,"v":491009.6845429738,"t":1710028800}
+{"o":26838.2100407055,"h":27080.1987031665,"l":26772.0090052795,"c":27039.2626349474,"v":464933.8554489078,"t":1710032400}
+{"o":27039.2626349474,"h":27299.3480441332,"l":26992.0689740586,"c":27156.8839180532,"v":351087.7945044173,"t":1710036000}
+{"o":27156.8839180532,"h":27168.4481097731,"l":26903.8180631389,"c":27001.4745491702,"v":383368.3055257899,"t":1710039600}
+{"o":27001.4745491702,"h":27104.1502513981,"l":26977.9529898847,"c":27025.7055184789,"v":363571.2520850937,"t":1710043200}
+{"o":27025.7055184789,"h":27269.7098031509,"l":27008.1515383337,"c":27125.6119710147,"v":365636.9153888521,"t":1710046800}
+{"o":27125.6119710147,"h":27211.2899115204,"l":27045.6062499502,"c":27105.0413216251,"v":372238.706684245,"t":1710050400}
+{"o":27105.0413216251,"h":27330.4086954997,"l":27034.3436110933,"c":27278.8191600972,"v":430671.949880507,"t":1710054000}
+{"o":27278.8191600972,"h":27339.4289224323,"l":27156.4183926505,"c":27205.3382355024,"v":362066.7061987121,"t":1710057600}
+{"o":27205.3382355024,"h":27235.1653861166,"l":26811.6068129796,"c":26923.6543019734,"v":442708.0042887193,"t":1710061200}
+{"o":26923.6543019734,"h":27176.6301432784,"l":26901.7150151401,"c":27011.5329680849,"v":414171.8644460082,"t":1710064800}
+{"o":27011.5329680849,"h":27066.4361995847,"l":26551.0200070892,"c":26756.0622816466,"v":365190.926552769,"t":1710068400}
+{"o":26756.0622816466,"h":26840.7847397846,"l":26548.4664161508,"c":26765.9272762783,"v":378609.8222806017,"t":1710072000}
+{"o":26765.9272762783,"h":26783.8531566453,"l":26504.4768565741,"c":26604.3551204175,"v":453331.3601057527,"t":1710075600}
+{"o":26604.3551204175,"h":26649.5139650744,"l":26068.8769957935,"c":26499.5935134501,"v":579733.8445135291,"t":1710079200}
+{"o":26499.5935134501,"h":26506.5805321235,"l":26114.9036732464,"c":26313.5775670278,"v":491025.9642300278,"t":1710082800}
+{"o":26313.5775670278,"h":26696.4211711571,"l":26293.4761312739,"c":26521.9817298629,"v":469032.3576023417,"t":1710086400}
+{"o":26521.9817298629,"h":26738.0498135239,"l":26437.1786593783,"c":26568.085965538,"v":404695.5954844464,"t":1710090000}
+{"o":26568.085965538,"h":26702.3250874057,"l":26474.7416014725,"c":26623.4634948081,"v":395695.8322663409,"t":1710093600}
+{"o":26623.4634948081,"h":26748.9989556913,"l":26561.2793134592,"c":26707.1943626896,"v":402392.8712841176,"t":1710097200}
+{"o":26707.1943626896,"h":26738.2293815172,"l":26523.1937100596,"c":26668.9996405001,"v":416026.5924965566,"t":1710100800}
+{"o":26668.9996405001,"h":26754.5480504241,"l":26430.0905535658,"c":26458.4654741749,"v":438900.3226238298,"t":1710104400}
+{"o":26458.4654741749,"h":26466.4874165083,"l":25828.0332324879,"c":26086.9310086838,"v":610445.792033628,"t":1710108000}
+{"o":26086.9310086838,"h":26576.2215658647,"l":26065.183097226,"c":26555.9425190615,"v":441363.7256764425,"t":1710111600}
+{"o":26555.9425190615,"h":26569.130975528,"l":25296.2178325804,"c":25800.4342717361,"v":637793.1584859816,"t":1710115200}
+{"o":25800.4342717361,"h":25906.0865852139,"l":25182.9049935503,"c":25483.8873020993,"v":730746.4600664283,"t":1710118800}
+{"o":25483.8873020993,"h":25631.6068181979,"l":25318.4547406668,"c":25575.0301153824,"v":410998.7512233416,"t":1710122400}
+{"o":25575.0301153824,"h":26005.714782493,"l":25532.251545771,"c":25929.3616812692,"v":427733.2216004655,"t":1710126000}
+{"o":25929.3616812692,"h":26081.2969390197,"l":25767.3438344327,"c":25798.0568457594,"v":348209.640514733,"t":1710129600}
+{"o":25798.0568457594,"h":26095.3694189135,"l":25791.5238592685,"c":25875.2622657009,"v":339742.857073043,"t":1710133200}
+{"o":25875.2622657009,"h":26307.2120083149,"l":25690.3518592682,"c":26307.2120083149,"v":334448.1046187637,"t":1710136800}
+{"o":26307.2120083149,"h":27236.4974255009,"l":26307.2120083149,"c":27158.8421541701,"v":788177.8724285587,"t":1710140400}
+{"o":27158.8421541701,"h":27581.7893531376,"l":27136.6012062514,"c":27390.1146103085,"v":463604.6696114035,"t":1710144000}
+{"o":27390.1146103085,"h":27490.2080450201,"l":27244.6644270086,"c":27361.8249972364,"v":394864.218251766,"t":1710147600}
+{"o":27361.8249972364,"h":27371.6892942849,"l":27189.1324543711,"c":27274.8770535175,"v":308968.548180211,"t":1710151200}
+{"o":27274.8770535175,"h":27538.6618493355,"l":27137.8981660085,"c":27251.9531015911,"v":423040.3478137149,"t":1710154800}
+{"o":27251.9531015911,"h":27604.7682578715,"l":27191.1259002439,"c":27381.4597495842,"v":427704.7658059735,"t":1710158400}
+{"o":27381.4597495842,"h":27429.608820835,"l":26891.5342656405,"c":26966.1410772469,"v":531248.242618739,"t":1710162000}
+{"o":26966.1410772469,"h":27563.6292619776,"l":26965.7622154894,"c":27064.515300227,"v":506508.5489224851,"t":1710165600}
+{"o":27064.515300227,"h":27319.5953915958,"l":26804.5398520445,"c":27023.9663078556,"v":536313.8969361749,"t":1710169200}
+{"o":27023.9663078556,"h":27177.6614748901,"l":26809.0883162148,"c":27014.6142964921,"v":638798.0741338197,"t":1710172800}
+{"o":27014.6142964921,"h":27099.896579627,"l":26846.4823601852,"c":27070.3473587447,"v":484021.2962500994,"t":1710176400}
+{"o":27070.3473587447,"h":27353.3045996723,"l":26992.3150529112,"c":27076.4694641407,"v":414606.7994763755,"t":1710180000}
+{"o":27076.4694641407,"h":27250.9244497674,"l":26877.1738669969,"c":27018.9066723753,"v":449257.884166321,"t":1710183600}
+{"o":27018.9066723753,"h":27186.2538041441,"l":26748.5766691397,"c":27078.6616548301,"v":395702.3754473209,"t":1710187200}
+{"o":27078.6616548301,"h":27482.859697618,"l":27000.599912928,"c":27276.7488028538,"v":393824.5779237444,"t":1710190800}
+{"o":27276.7488028538,"h":27474.6087582129,"l":27104.7460008954,"c":27164.6956232905,"v":372770.2968019019,"t":1710194400}
+{"o":27164.6956232905,"h":27434.2795163644,"l":27123.8886242785,"c":27346.6079316455,"v":376795.1118346392,"t":1710198000}
+{"o":27346.6079316455,"h":27737.9033931993,"l":27072.1949114314,"c":27086.9733080506,"v":433635.404430537,"t":1710201600}
+{"o":27086.9733080506,"h":27360.1743440753,"l":27056.0218699954,"c":27339.6375099043,"v":359494.5011924729,"t":1710205200}
+{"o":27339.6375099043,"h":28145.6209192942,"l":27290.571875612,"c":27792.5097881227,"v":536804.5340206655,"t":1710208800}
+{"o":27792.5097881227,"h":28523.2592251986,"l":27663.3347580579,"c":27710.4517378802,"v":687154.851150036,"t":1710212400}
+{"o":27710.4517378802,"h":28371.1249544056,"l":26264.992509276,"c":28240.4908549848,"v":574856.7786856614,"t":1710216000}
+{"o":28240.4908549848,"h":28342.6977443362,"l":28004.9806970495,"c":28328.3535260597,"v":362736.4661258275,"t":1710219600}
+{"o":28328.3535260597,"h":28350.1115821291,"l":27571.5672163396,"c":28204.0700560217,"v":515931.2296131487,"t":1710223200}
+{"o":28204.0700560217,"h":28248.6070673632,"l":27835.1044530842,"c":27913.3003494333,"v":432822.8708030868,"t":1710226800}
+{"o":27913.3003494333,"h":28027.1868124634,"l":27246.9376844018,"c":27553.9590698201,"v":653607.5028060559,"t":1710230400}
+{"o":27553.9590698201,"h":28306.2113630553,"l":27553.9436042406,"c":27882.2533769566,"v":384862.5754699913,"t":1710234000}
+{"o":27882.2533769566,"h":27967.0072425428,"l":27601.9440125509,"c":27676.7240938934,"v":423868.2358010546,"t":1710237600}
+{"o":27676.7240938934,"h":27974.4218406858,"l":27582.9747519062,"c":27641.2643939667,"v":401436.32249708,"t":1710241200}
+{"o":3746.3640581482,"h":3766.9716900767,"l":3727.6793593578,"c":3746.3640581482,"v":381218.3347504988,"t":1703044800}
+{"o":3746.3640581482,"h":3751.1143764359,"l":3713.6983933168,"c":3743.9173783138,"v":316122.6063756155,"t":1703048400}
+{"o":3743.9173783138,"h":3793.0121421936,"l":3727.9729772579,"c":3779.5430462408,"v":374443.1210578867,"t":1703052000}
+{"o":3779.5430462408,"h":3805.0915116812,"l":3739.8256623058,"c":3798.848321467,"v":288355.7555586948,"t":1703055600}
+{"o":3798.848321467,"h":3840.1723829057,"l":3773.6712914616,"c":3823.4476375722,"v":323566.3302332215,"t":1703059200}
+{"o":3823.4476375722,"h":3897.9480296989,"l":3821.3440168361,"c":3892.8087505384,"v":347280.2055495975,"t":1703062800}
+{"o":3892.8087505384,"h":3922.7831423193,"l":3848.2933152618,"c":3891.523896206,"v":475340.6082493742,"t":1703066400}
+{"o":3891.523896206,"h":3893.775487259,"l":3825.2036600704,"c":3849.8898917167,"v":308078.2590268534,"t":1703070000}
+{"o":3849.8898917167,"h":3860.0936218978,"l":3817.9673383388,"c":3847.4728801922,"v":313347.3476738935,"t":1703073600}
+{"o":3847.4728801922,"h":3965.0568061622,"l":3846.5110911276,"c":3960.0133301218,"v":464427.4769048798,"t":1703077200}
+{"o":3960.0133301218,"h":4010.1985219075,"l":3924.4206513969,"c":3945.2256464125,"v":582532.939374749,"t":1703080800}
+{"o":3945.2256464125,"h":4131.8462317363,"l":3936.6734934496,"c":4025.4071549491,"v":834494.3002859034,"t":1703084400}
+{"o":4025.4071549491,"h":4049.115448755,"l":3949.4230466082,"c":4012.1722940281,"v":613050.9096415603,"t":1703088000}
+{"o":4012.1722940281,"h":4177.3062566273,"l":3995.4022652677,"c":4145.5367296216,"v":804690.502453931,"t":1703091600}
+{"o":4145.5367296216,"h":4225.0131697983,"l":4076.4448346644,"c":4131.9071994751,"v":661039.2396866941,"t":1703095200}
+{"o":4131.9071994751,"h":4145.9845703583,"l":4046.0465570418,"c":4048.0017837136,"v":548452.5240029303,"t":1703098800}
+{"o":4048.0017837136,"h":4058.1642443555,"l":3957.5667143353,"c":3984.1932955555,"v":638870.2798293075,"t":1703102400}
+{"o":3984.1932955555,"h":4063.6970293311,"l":3965.0532585629,"c":3988.9578363117,"v":478405.8877034092,"t":1703106000}
+{"o":3988.9578363117,"h":4095.5651581565,"l":3975.9700746661,"c":4071.3567066021,"v":448837.6286174728,"t":1703109600}
+{"o":4071.3567066021,"h":4120.9558185548,"l":4052.9761966245,"c":4103.148846428,"v":340532.3964871695,"t":1703113200}
+{"o":4103.148846428,"h":4160.4454557942,"l":4065.1029559677,"c":4138.1128440365,"v":484575.3467386555,"t":1703116800}
+{"o":4138.1128440365,"h":4143.6227829503,"l":4054.384850888,"c":4131.1707274072,"v":530388.9438861,"t":1703120400}
+{"o":4131.1707274072,"h":4213.443065669,"l":4088.2500289093,"c":4152.1279151077,"v":679177.2691083921,"t":1703124000}
+{"o":4152.1279151077,"h":4185.1714302846,"l":4126.5543427977,"c":4167.5369352937,"v":523777.5890849531,"t":1703127600}
+{"o":4167.5369352937,"h":4237.2062155052,"l":4147.2596661908,"c":4234.3748493421,"v":434543.2023986446,"t":1703131200}
+{"o":4234.3748493421,"h":4244.7583775765,"l":4135.1990425509,"c":4193.1018400899,"v":489352.3483748609,"t":1703134800}
+{"o":4193.1018400899,"h":4325.8285698704,"l":4182.7538670945,"c":4319.6873094752,"v":406387.8325640412,"t":1703138400}
+{"o":4319.6873094752,"h":4347.7099318472,"l":4283.2701174184,"c":4331.6492904929,"v":377005.6298183121,"t":1703142000}
+{"o":4331.6492904929,"h":4359.5370888978,"l":4289.5372270167,"c":4296.4677813406,"v":355116.9579010363,"t":1703145600}
+{"o":4296.4677813406,"h":4318.1106509556,"l":4233.8459871573,"c":4300.9166226918,"v":401057.1983161178,"t":1703149200}
+{"o":4300.9166226918,"h":4402.9203763113,"l":4292.4342559496,"c":4368.8259485549,"v":430990.145822623,"t":1703152800}
+{"o":4368.8259485549,"h":4380.670273819,"l":4335.72590321,"c":4347.0132291188,"v":503223.9360979616,"t":1703156400}
+{"o":4347.0132291188,"h":4402.368439607,"l":4264.5783923771,"c":4329.0916537597,"v":637438.0261773258,"t":1703160000}
+{"o":4329.0916537597,"h":4390.5393343647,"l":4312.2006340888,"c":4385.9417302908,"v":461270.3100395871,"t":1703163600}
+{"o":4385.9417302908,"h":4421.6069796241,"l":4282.8903654706,"c":4306.5960767433,"v":688988.0296639358,"t":1703167200}
+{"o":4306.5960767433,"h":4375.35324105,"l":4281.6809548055,"c":4367.4299707959,"v":551693.7641611909,"t":1703170800}
+{"o":4367.4299707959,"h":4475.4228241145,"l":4365.8150589185,"c":4459.7999109741,"v":528183.2351339473,"t":1703174400}
+{"o":4459.7999109741,"h":4678.937642191,"l":4417.5381878595,"c":4609.2284069869,"v":898853.6894307892,"t":1703178000}
+{"o":4609.2284069869,"h":4713.6769870695,"l":4454.0562536796,"c":4533.6285588916,"v":833949.0228805746,"t":1703181600}
+{"o":4533.6285588916,"h":4620.7988639188,"l":4457.2105387663,"c":4617.6148896196,"v":641717.2296690573,"t":1703185200}
+{"o":4617.6148896196,"h":4664.0825151487,"l":4599.6296046397,"c":4638.4834032021,"v":481522.341092459,"t":1703188800}
+{"o":4638.4834032021,"h":4638.5237406739,"l":4549.1413461877,"c":4579.9735342744,"v":591985.5120610904,"t":1703192400}
+{"o":4579.9735342744,"h":4738.5985425215,"l":4568.5434757422,"c":4726.2613064399,"v":518474.7896443326,"t":1703196000}
+{"o":4726.2613064399,"h":4764.6626183115,"l":4674.3384121198,"c":4685.4825235138,"v":521960.4226661787,"t":1703199600}
+{"o":4685.4825235138,"h":4761.9406317147,"l":4650.0625313312,"c":4690.7350520436,"v":499740.1046764763,"t":1703203200}
+{"o":4690.7350520436,"h":4922.4763347553,"l":4690.727587314,"c":4873.6564636977,"v":616134.5508224021,"t":1703206800}
+{"o":4873.6564636977,"h":4953.8601027801,"l":4751.4578148612,"c":4919.8585117723,"v":661271.9757855127,"t":1703210400}
+{"o":4919.8585117723,"h":4931.6823534037,"l":4807.4053456965,"c":4862.0823531507,"v":582612.8489940404,"t":1703214000}
+{"o":4862.0823531507,"h":4932.9182562967,"l":4846.6327135871,"c":4930.0483810423,"v":477812.8200135278,"t":1703217600}
+{"o":4930.0483810423,"h":4954.7537028868,"l":4876.0577701714,"c":4931.7040718534,"v":549688.9109655838,"t":1703221200}
+{"o":4931.7040718534,"h":4939.4306107412,"l":4624.6365395679,"c":4686.1711931395,"v":869903.7446353586,"t":1703224800}
+{"o":4686.1711931395,"h":4709.2443202504,"l":4584.7581471841,"c":4645.916076457,"v":796967.9142272114,"t":1703228400}
+{"o":4645.916076457,"h":4749.1367441936,"l":4609.7905788919,"c":4623.8305864759,"v":638399.3150168639,"t":1703232000}
+{"o":4623.8305864759,"h":4641.004575215,"l":4514.4115900471,"c":4593.6214459907,"v":644635.8961230193,"t":1703235600}
+{"o":4593.6214459907,"h":4665.3657701217,"l":4485.1738688521,"c":4615.5426446912,"v":413814.5566419333,"t":1703239200}
+{"o":4615.5426446912,"h":4688.6688703646,"l":4603.1247217956,"c":4683.9474706512,"v":363072.663815677,"t":1703242800}
+{"o":4683.9474706512,"h":4727.487184534,"l":4614.5823830004,"c":4706.2701885757,"v":450116.4204418974,"t":1703246400}
+{"o":4706.2701885757,"h":4728.4297421275,"l":4648.7534451562,"c":4705.6996721124,"v":380433.3594419739,"t":1703250000}
+{"o":4705.6996721124,"h":4722.1062616981,"l":4600.8847929615,"c":4696.812847264,"v":434437.6445753021,"t":1703253600}
+{"o":4696.812847264,"h":4823.7829317111,"l":4682.7163942722,"c":4808.4835941311,"v":483719.0816596469,"t":1703257200}
+{"o":4808.4835941311,"h":4828.3006196834,"l":4645.7252889253,"c":4683.4622280029,"v":552237.6708420319,"t":1703260800}
+{"o":4683.4622280029,"h":4765.1132048308,"l":4634.9993592713,"c":4752.072369995,"v":524059.8258971589,"t":1703264400}
+{"o":4752.072369995,"h":4860.6890549334,"l":4741.5634330886,"c":4852.4620683463,"v":408185.0351852162,"t":1703268000}
+{"o":4852.4620683463,"h":4874.9289111042,"l":4785.0393268473,"c":4839.9765187384,"v":477189.2519525579,"t":1703271600}
+{"o":4839.9765187384,"h":4869.3422712743,"l":4794.993022346,"c":4821.4987589241,"v":381558.3615790418,"t":1703275200}
+{"o":4821.4987589241,"h":4885.0814738928,"l":4812.9032404515,"c":4826.7896692245,"v":394224.7491104717,"t":1703278800}
+{"o":4826.7896692245,"h":4860.8918633301,"l":4812.695127077,"c":4855.3496785357,"v":387409.7253855517,"t":1703282400}
+{"o":4855.3496785357,"h":4925.0820064182,"l":4817.7287799253,"c":4892.0303650563,"v":427167.4851735265,"t":1703286000}
+{"o":4892.0303650563,"h":4908.5523368621,"l":4771.8227367883,"c":4777.5200653978,"v":511571.4503514492,"t":1703289600}
+{"o":4777.5200653978,"h":4796.8602801983,"l":4653.8134906096,"c":4696.2548994134,"v":599502.5792308761,"t":1703293200}
+{"o":4696.2548994134,"h":4747.6286836543,"l":4682.4975393228,"c":4706.2325330497,"v":622332.4672100712,"t":1703296800}
+{"o":4706.2325330497,"h":4752.8357536523,"l":4667.6723069788,"c":4687.1178706583,"v":806584.1459132106,"t":1703300400}
+{"o":4687.1178706583,"h":4729.8097844399,"l":4629.4372007576,"c":4721.6405270041,"v":635733.0654904274,"t":1703304000}
+{"o":4721.6405270041,"h":4765.0850518128,"l":4710.2300693214,"c":4759.9166698529,"v":421930.7124245777,"t":1703307600}
+{"o":4759.9166698529,"h":4810.322181624,"l":4741.3626234001,"c":4806.4213448868,"v":304640.7600453392,"t":1703311200}
+{"o":4806.4213448868,"h":4822.5242883085,"l":4758.7132615079,"c":4767.520060473,"v":281322.6119302125,"t":1703314800}
+{"o":4767.520060473,"h":4812.7166614258,"l":4764.6896618011,"c":4810.912409181,"v":265040.2681529452,"t":1703318400}
+{"o":4810.912409181,"h":4813.6986856087,"l":4772.2040150587,"c":4789.6451660203,"v":243922.6941122805,"t":1703322000}
+{"o":4789.6451660203,"h":4802.7493096518,"l":4758.2075036218,"c":4769.7281344873,"v":201814.3095112954,"t":1703325600}
+{"o":4769.7281344873,"h":4790.2977517929,"l":4731.8978823305,"c":4784.6569879044,"v":237240.0004025762,"t":1703329200}
+{"o":4784.6569879044,"h":4855.4710718245,"l":4779.8778217834,"c":4845.3761629807,"v":301855.9122224388,"t":1703332800}
+{"o":4845.3761629807,"h":4851.7513790842,"l":4783.6255054731,"c":4804.1020823427,"v":288191.6268977247,"t":1703336400}
+{"o":4804.1020823427,"h":4819.367167945,"l":4763.0216954268,"c":4802.5793891458,"v":483363.067451229,"t":1703340000}
+{"o":4802.5793891458,"h":4844.2573135815,"l":4778.5032014992,"c":4830.7250971055,"v":504029.1004481341,"t":1703343600}
+{"o":4830.7250971055,"h":4888.0915706368,"l":4803.9249739013,"c":4877.0006416535,"v":373894.3889137696,"t":1703347200}
+{"o":4877.0006416535,"h":4917.4592289606,"l":4858.3912540398,"c":4909.16814526,"v":449412.4779218972,"t":1703350800}
+{"o":4909.16814526,"h":5125.3400833685,"l":4895.5962675835,"c":5110.3385335588,"v":782329.8170044818,"t":1703354400}
+{"o":5110.3385335588,"h":5184.3281357714,"l":5039.9908968958,"c":5134.8450206687,"v":522794.5805454594,"t":1703358000}
+{"o":5134.8450206687,"h":5181.046382956,"l":5120.9566275275,"c":5137.5067685567,"v":366540.0672149118,"t":1703361600}
+{"o":5137.5067685567,"h":5148.8673178565,"l":5076.7322211738,"c":5129.3321777431,"v":415378.5291257228,"t":1703365200}
+{"o":5129.3321777431,"h":5466.4951246649,"l":5117.5085057139,"c":5419.1925413167,"v":519862.028181709,"t":1703368800}
+{"o":5419.1925413167,"h":5425.7082075394,"l":5314.6361658405,"c":5380.824373434,"v":554947.8064249802,"t":1703372400}
+{"o":5380.824373434,"h":5471.7858445753,"l":5360.3039530156,"c":5462.105692967,"v":447669.4959225318,"t":1703376000}
+{"o":5462.105692967,"h":5611.5070085065,"l":5412.2546449406,"c":5591.9562913539,"v":432823.9752334108,"t":1703379600}
+{"o":5591.9562913539,"h":5692.6656832828,"l":5553.8742795896,"c":5605.1238972592,"v":485393.0582379255,"t":1703383200}
+{"o":5605.1238972592,"h":5824.38471764,"l":5589.61628115,"c":5791.529601695,"v":476227.8960355039,"t":1703386800}
+{"o":5791.529601695,"h":5854.1110074106,"l":5660.189208239,"c":5718.563661854,"v":561796.6708804754,"t":1703390400}
+{"o":5718.563661854,"h":5753.4753908552,"l":5529.8100151318,"c":5643.0070493879,"v":454143.588290763,"t":1703394000}
+{"o":5643.0070493879,"h":5646.0126814296,"l":5507.9750325136,"c":5623.1746743197,"v":475955.8030304741,"t":1703397600}
+{"o":5623.1746743197,"h":5720.5893197607,"l":5604.1933547946,"c":5703.7310702944,"v":328920.3687118331,"t":1703401200}
+{"o":5703.7310702944,"h":5715.8128805865,"l":5645.2217698466,"c":5688.0402976045,"v":320007.2269377897,"t":1703404800}
+{"o":5688.0402976045,"h":5715.0663761363,"l":5621.5624702449,"c":5631.1342030504,"v":261530.8476176875,"t":1703408400}
+{"o":5631.1342030504,"h":5634.9399923876,"l":5395.54496694,"c":5496.3921195999,"v":495070.8667204153,"t":1703412000}
+{"o":5496.3921195999,"h":5531.0913520877,"l":5334.090571242,"c":5501.3009446268,"v":364861.645290207,"t":1703415600}
+{"o":5501.3009446268,"h":5652.829730129,"l":5451.0095143438,"c":5634.1688894655,"v":328599.5320477195,"t":1703419200}
+{"o":5634.1688894655,"h":5641.0068658276,"l":5571.2185695454,"c":5587.6418915648,"v":331413.7889091098,"t":1703422800}
+{"o":5587.6418915648,"h":5703.3978463999,"l":5585.683708769,"c":5676.0494534924,"v":368538.8713808202,"t":1703426400}
+{"o":5676.0494534924,"h":5718.9066292059,"l":5633.0267322355,"c":5673.9164596984,"v":374628.7587251128,"t":1703430000}
+{"o":5673.9164596984,"h":5801.2806830252,"l":5645.2456054072,"c":5768.1197844554,"v":470577.9994932147,"t":1703433600}
+{"o":5768.1197844554,"h":5781.4317999012,"l":5622.5935873864,"c":5714.1869687711,"v":466345.8834741509,"t":1703437200}
+{"o":5714.1869687711,"h":5816.3706990935,"l":5701.9008553502,"c":5810.6402224599,"v":352585.1981965564,"t":1703440800}
+{"o":5810.6402224599,"h":5814.4525197475,"l":5726.4221545883,"c":5748.0130923909,"v":362237.8830295912,"t":1703444400}
+{"o":5748.0130923909,"h":5764.1637942613,"l":5544.8910661516,"c":5603.1989197487,"v":483436.9078996103,"t":1703448000}
+{"o":5603.1989197487,"h":5677.7098305042,"l":5584.5697027737,"c":5665.908279478,"v":363961.0767710716,"t":1703451600}
+{"o":5665.908279478,"h":5688.4881436294,"l":5477.9045518156,"c":5589.1875681575,"v":573019.6706178739,"t":1703455200}
+{"o":5589.1875681575,"h":5644.3671156952,"l":5557.3802675139,"c":5617.4170167038,"v":354100.0424709485,"t":1703458800}
+{"o":5617.4170167038,"h":5642.4244408187,"l":5398.9803097115,"c":5455.0408982894,"v":540445.3286211008,"t":1703462400}
+{"o":5455.0408982894,"h":5603.4165033383,"l":5453.5228928268,"c":5476.2039380808,"v":402125.6624991502,"t":1703466000}
+{"o":5476.2039380808,"h":5529.062743426,"l":5441.8023287237,"c":5515.5036848098,"v":421859.8427512757,"t":1703469600}
+{"o":5515.5036848098,"h":5612.4972834268,"l":5495.6406471139,"c":5596.3300355923,"v":369677.7881975226,"t":1703473200}
+{"o":5596.3300355923,"h":5631.1325548147,"l":5543.4978781853,"c":5583.1125985038,"v":370951.1232123376,"t":1703476800}
+{"o":5583.1125985038,"h":5669.8802696824,"l":5580.9931364996,"c":5654.281453609,"v":409781.1556057176,"t":1703480400}
+{"o":5654.281453609,"h":5711.0896853236,"l":5640.7962294123,"c":5666.5245261952,"v":320666.1617401726,"t":1703484000}
+{"o":5666.5245261952,"h":5672.5110381407,"l":5594.5304744871,"c":5645.5592582243,"v":326296.8118456124,"t":1703487600}
+{"o":5645.5592582243,"h":5677.4661166273,"l":5540.3171423397,"c":5542.7082546987,"v":321144.7955017275,"t":1703491200}
+{"o":5542.7082546987,"h":5582.5225716963,"l":5497.3233325466,"c":5533.8740099663,"v":324541.5192124543,"t":1703494800}
+{"o":5533.8740099663,"h":5583.8959015853,"l":5527.884380117,"c":5562.4429534896,"v":233675.3175232151,"t":1703498400}
+{"o":5562.4429534896,"h":5619.9424708581,"l":5511.8997285471,"c":5585.7969440344,"v":315137.50340534,"t":1703502000}
+{"o":5585.7969440344,"h":5703.5995112595,"l":5517.6893908561,"c":5691.8827502299,"v":358082.9743375338,"t":1703505600}
+{"o":5691.8827502299,"h":5770.919986819,"l":5685.920214783,"c":5732.294012853,"v":451572.6381289898,"t":1703509200}
+{"o":5732.294012853,"h":5936.7077505932,"l":5694.312979809,"c":5936.7077505932,"v":458322.9686602968,"t":1703512800}
+{"o":5936.7077505932,"h":6182.4134490152,"l":5899.7591176465,"c":6158.9869264933,"v":655165.8796613386,"t":1703516400}
+{"o":6158.9869264933,"h":6219.2706850301,"l":6045.7852605161,"c":6103.8246737429,"v":626628.1471808135,"t":1703520000}
+{"o":6103.8246737429,"h":6208.3768224393,"l":6092.4623412972,"c":6177.4941223523,"v":487017.0679756668,"t":1703523600}
+{"o":6177.4941223523,"h":6290.5267155022,"l":6095.6530271443,"c":6123.4913986217,"v":464931.5321237506,"t":1703527200}
+{"o":6123.4913986217,"h":6185.6775477222,"l":6005.606908219,"c":6053.9500350281,"v":527730.6242946995,"t":1703530800}
+{"o":6053.9500350281,"h":6062.2000716071,"l":5834.1159133632,"c":5955.7829465574,"v":606748.548567244,"t":1703534400}
+{"o":5955.7829465574,"h":5978.3684112783,"l":5852.152027875,"c":5971.0811133231,"v":349529.0800380484,"t":1703538000}
+{"o":5971.0811133231,"h":6018.6822138217,"l":5930.614184627,"c":5982.9848948778,"v":328529.4448995094,"t":1703541600}
+{"o":5982.9848948778,"h":6066.5351332307,"l":5941.6649769496,"c":6032.6564012701,"v":345511.1866579646,"t":1703545200}
+{"o":6032.6564012701,"h":6062.611064896,"l":5910.6451095183,"c":5946.0442369131,"v":402983.2338015803,"t":1703548800}
+{"o":5946.0442369131,"h":6029.4361966865,"l":5939.0953028761,"c":5965.548453979,"v":350265.7714597415,"t":1703552400}
+{"o":5965.548453979,"h":5984.7695960819,"l":5851.8679613784,"c":5857.9888177016,"v":380733.7746883855,"t":1703556000}
+{"o":5857.9888177016,"h":5961.7068459855,"l":5830.155917732,"c":5954.122500737,"v":351440.8427432305,"t":1703559600}
+{"o":5954.122500737,"h":6025.3672123331,"l":5942.2244823816,"c":6007.9637855537,"v":333840.251305768,"t":1703563200}
+{"o":6007.9637855537,"h":6013.0210541521,"l":5687.8196048598,"c":5739.9706002173,"v":594361.774275093,"t":1703566800}
+{"o":5739.9706002173,"h":5787.7646931791,"l":5574.3761330575,"c":5598.7466463241,"v":598192.3964832622,"t":1703570400}
+{"o":5598.7466463241,"h":5723.4111806814,"l":5538.6841646515,"c":5663.4919574803,"v":400907.9906896392,"t":1703574000}
+{"o":5663.4919574803,"h":5693.5616599177,"l":5555.9426895084,"c":5681.0161697587,"v":342297.5054926249,"t":1703577600}
+{"o":5681.0161697587,"h":5720.9763449681,"l":5586.5473408069,"c":5649.1828561117,"v":375900.055511991,"t":1703581200}
+{"o":5649.1828561117,"h":5783.7590259083,"l":5640.0906677974,"c":5740.2212674452,"v":337124.4019069214,"t":1703584800}
+{"o":5740.2212674452,"h":5757.3300465971,"l":5701.6968962685,"c":5733.1540069397,"v":297232.2081566334,"t":1703588400}
+{"o":5733.1540069397,"h":5820.5775856383,"l":5688.7708493951,"c":5817.6256190901,"v":319585.0384097787,"t":1703592000}
+{"o":5817.6256190901,"h":5843.0939342669,"l":5736.1041835106,"c":5773.7181123296,"v":303784.5005108014,"t":1703595600}
+{"o":5773.7181123296,"h":5778.7646647667,"l":5639.0239971163,"c":5651.667578285,"v":389756.3440098244,"t":1703599200}
+{"o":5651.667578285,"h":5661.9671205846,"l":5506.3842728524,"c":5518.2483161742,"v":618393.8696075608,"t":1703602800}
+{"o":5518.2483161742,"h":5612.6215058344,"l":5484.5397461289,"c":5582.7943718931,"v":615690.0329790807,"t":1703606400}
+{"o":5582.7943718931,"h":5589.1559142766,"l":5121.1958779283,"c":5308.4622084503,"v":1038055.1165148158,"t":1703610000}
+{"o":5308.4622084503,"h":5367.6293230772,"l":5217.3276958048,"c":5358.9044813985,"v":730789.684880115,"t":1703613600}
+{"o":5358.9044813985,"h":5380.9036268418,"l":5298.730222399,"c":5316.9861975651,"v":475736.518637877,"t":1703617200}
+{"o":5316.9861975651,"h":5393.3047424595,"l":5301.3897081531,"c":5344.8811719601,"v":424994.3493933531,"t":1703620800}
+{"o":5344.8811719601,"h":5489.2542256333,"l":5328.0051398033,"c":5475.5680644737,"v":438742.1124043792,"t":1703624400}
+{"o":5475.5680644737,"h":5585.7029770798,"l":5442.8488290022,"c":5578.809882175,"v":414914.7342343024,"t":1703628000}
+{"o":5578.809882175,"h":5639.5553832625,"l":5523.003548786,"c":5618.6586006878,"v":460487.3303002733,"t":1703631600}
+{"o":5618.6586006878,"h":5672.2293966023,"l":5494.7496534206,"c":5504.3051259993,"v":450488.6036333377,"t":1703635200}
+{"o":5504.3051259993,"h":5598.6011207881,"l":5497.9656301518,"c":5554.8566582926,"v":358783.6824056947,"t":1703638800}
+{"o":5554.8566582926,"h":5558.3466130583,"l":5430.1154620928,"c":5470.6532266083,"v":437432.2427945285,"t":1703642400}
+{"o":5470.6532266083,"h":5517.8302780174,"l":5390.6221769288,"c":5419.548733725,"v":521770.865784083,"t":1703646000}
+{"o":5419.548733725,"h":5530.5153980124,"l":5417.3508514895,"c":5506.6473141035,"v":348420.8723836204,"t":1703649600}
+{"o":5506.6473141035,"h":5567.1505796232,"l":5485.9764062688,"c":5561.3957731546,"v":344902.2888745818,"t":1703653200}
+{"o":5561.3957731546,"h":5626.6885759507,"l":5528.2134169096,"c":5579.6052856905,"v":339085.6767342579,"t":1703656800}
+{"o":5579.6052856905,"h":5608.5329670337,"l":5538.3170204415,"c":5566.3575094434,"v":246789.4472511103,"t":1703660400}
+{"o":5566.3575094434,"h":5666.440932809,"l":5537.4110849092,"c":5632.9077286877,"v":316173.076831051,"t":1703664000}
+{"o":5632.9077286877,"h":5643.3716408825,"l":5554.7205190156,"c":5557.0843547053,"v":265722.5501718708,"t":1703667600}
+{"o":5557.0843547053,"h":5738.3362487139,"l":5549.3862470491,"c":5738.3362487139,"v":285911.746302076,"t":1703671200}
+{"o":5738.3362487139,"h":5754.4684094947,"l":5615.0097771444,"c":5637.5435840433,"v":375299.8042296951,"t":1703674800}
+{"o":5637.5435840433,"h":5656.2803993172,"l":5573.8019786265,"c":5600.7314050093,"v":323202.6336467299,"t":1703678400}
+{"o":5600.7314050093,"h":5650.588443074,"l":5566.4692650313,"c":5568.8292031003,"v":409586.5983375897,"t":1703682000}
+{"o":5568.8292031003,"h":5589.9580135787,"l":5365.0078640969,"c":5401.2901344814,"v":630565.2601235071,"t":1703685600}
+{"o":5401.2901344814,"h":5440.482169093,"l":5322.5075071642,"c":5386.2962326413,"v":602233.9406837499,"t":1703689200}
+{"o":5386.2962326413,"h":5402.4990071579,"l":5225.1639614449,"c":5225.9997567653,"v":672874.6148590612,"t":1703692800}
+{"o":5225.9997567653,"h":5417.126440841,"l":5225.4983803092,"c":5391.6207747537,"v":473501.7776187262,"t":1703696400}
+{"o":5391.6207747537,"h":5516.2031779102,"l":5355.4653343158,"c":5497.6093452779,"v":429686.7207965617,"t":1703700000}
+{"o":5497.6093452779,"h":5511.339043202,"l":5339.1862918237,"c":5440.8295506127,"v":384039.5027885812,"t":1703703600}
+{"o":5440.8295506127,"h":5524.949280535,"l":5414.5296540113,"c":5499.702314977,"v":354777.4578801619,"t":1703707200}
+{"o":5499.702314977,"h":5515.6320400769,"l":5423.1978901435,"c":5449.46505731,"v":316099.0423471513,"t":1703710800}
+{"o":5449.46505731,"h":5476.6622978786,"l":5322.405078093,"c":5358.514737764,"v":380114.879382692,"t":1703714400}
+{"o":5358.514737764,"h":5387.9117100049,"l":5322.7003934904,"c":5343.4539885366,"v":317612.0798321795,"t":1703718000}
+{"o":5343.4539885366,"h":5470.9833863378,"l":5325.8860447359,"c":5366.7757277421,"v":413566.7865066655,"t":1703721600}
+{"o":5366.7757277421,"h":5394.1012273528,"l":5197.2813654757,"c":5242.7153281831,"v":490824.0486750994,"t":1703725200}
+{"o":5242.7153281831,"h":5259.9304835089,"l":5102.4453619184,"c":5150.8355464864,"v":480676.4213540005,"t":1703728800}
+{"o":5150.8355464864,"h":5242.9187907412,"l":5134.9187780168,"c":5208.7815202129,"v":440936.3368052664,"t":1703732400}
+{"o":5208.7815202129,"h":5277.0813262119,"l":5171.2230044916,"c":5220.8931815262,"v":266172.4428614249,"t":1703736000}
+{"o":5220.8931815262,"h":5284.293886609,"l":5206.6154472194,"c":5254.7251139857,"v":321406.2245365308,"t":1703739600}
+{"o":5254.7251139857,"h":5333.7140552822,"l":5209.1649472637,"c":5224.4163697614,"v":319642.4478658313,"t":1703743200}
+{"o":5224.4163697614,"h":5293.8217539323,"l":5115.0841565727,"c":5279.4541942938,"v":431073.3755889622,"t":1703746800}
+{"o":5279.4541942938,"h":5290.2171366568,"l":5231.5220948485,"c":5241.0015056307,"v":278201.6986083743,"t":1703750400}
+{"o":5241.0015056307,"h":5268.9274189283,"l":5151.5651246611,"c":5212.920226409,"v":267592.6769451705,"t":1703754000}
+{"o":5212.920226409,"h":5302.3694569531,"l":5195.6566279944,"c":5255.5523625734,"v":245968.4626077348,"t":1703757600}
+{"o":5255.5523625734,"h":5288.2992579173,"l":5223.1507696958,"c":5240.6302474342,"v":204425.3847941307,"t":1703761200}
+{"o":5240.6302474342,"h":5254.095329022,"l":5035.9811446487,"c":5055.449156167,"v":600335.6499579402,"t":1703764800}
+{"o":5055.449156167,"h":5117.9025828774,"l":4963.6236803434,"c":5056.4756839655,"v":517167.1860221753,"t":1703768400}
+{"o":5056.4756839655,"h":5066.3362172781,"l":4822.4134897131,"c":4940.8202885619,"v":786750.8497055791,"t":1703772000}
+{"o":4940.8202885619,"h":5029.7718652609,"l":4932.0603940215,"c":4982.2106313725,"v":437149.7684896382,"t":1703775600}
+{"o":4982.2106313725,"h":5007.9556079816,"l":4886.4071343596,"c":4936.8141098286,"v":358786.4932741391,"t":1703779200}
+{"o":4936.8141098286,"h":5029.1281064812,"l":4928.8975743525,"c":4990.1199542911,"v":342305.3810224248,"t":1703782800}
+{"o":4990.1199542911,"h":5008.9584776955,"l":4927.3698453628,"c":4952.7159248101,"v":310318.4800801082,"t":1703786400}
+{"o":4952.7159248101,"h":5072.3084886852,"l":4944.0135806772,"c":5051.1027528043,"v":262391.4714653238,"t":1703790000}
+{"o":5051.1027528043,"h":5060.5214317258,"l":4937.2486023603,"c":4984.0116527896,"v":334042.9136469699,"t":1703793600}
+{"o":4984.0116527896,"h":5063.273466627,"l":4969.0605518683,"c":5018.310438697,"v":388845.926448544,"t":1703797200}
+{"o":5018.310438697,"h":5188.7073079661,"l":5004.4353153093,"c":5177.5271068758,"v":388800.1864933749,"t":1703800800}
+{"o":5177.5271068758,"h":5185.6216380322,"l":5089.2855310146,"c":5091.3314182688,"v":351075.7810525471,"t":1703804400}
+{"o":5091.3314182688,"h":5122.1705653801,"l":4975.5708280558,"c":5001.333588933,"v":484814.4105959688,"t":1703808000}
+{"o":5001.333588933,"h":5161.6627870244,"l":4974.2763366723,"c":5126.8201502972,"v":533571.3472425217,"t":1703811600}
+{"o":5126.8201502972,"h":5252.6709946846,"l":5115.6124121824,"c":5227.0438694009,"v":514817.2995474604,"t":1703815200}
+{"o":5227.0438694009,"h":5296.8088591749,"l":5208.7248284401,"c":5247.4629860354,"v":325249.9753195507,"t":1703818800}
+{"o":5247.4629860354,"h":5294.3909092641,"l":5209.7152774285,"c":5258.9666617575,"v":303076.0033497884,"t":1703822400}
+{"o":5258.9666617575,"h":5335.9202777957,"l":5221.7779502876,"c":5316.9379085345,"v":244419.4503680522,"t":1703826000}
+{"o":5316.9379085345,"h":5423.7603276828,"l":5301.6798290139,"c":5409.7398282304,"v":337804.3587387888,"t":1703829600}
+{"o":5409.7398282304,"h":5413.0109738108,"l":5245.1246907959,"c":5257.4755744586,"v":311524.890440942,"t":1703833200}
+{"o":5257.4755744586,"h":5427.1449660724,"l":5252.5541945766,"c":5419.0749310195,"v":271106.6816844771,"t":1703836800}
+{"o":5419.0749310195,"h":5482.9347146755,"l":5361.8448043778,"c":5443.516422493,"v":369828.2058324215,"t":1703840400}
+{"o":5443.516422493,"h":5460.7682467708,"l":5384.3516415814,"c":5389.9581042651,"v":296282.5994146848,"t":1703844000}
+{"o":5389.9581042651,"h":5436.1431131404,"l":5362.8721891162,"c":5378.3446588948,"v":231228.6498512547,"t":1703847600}
+{"o":5378.3446588948,"h":5388.3663015658,"l":5322.0138982249,"c":5356.900594306,"v":282929.621509638,"t":1703851200}
+{"o":5356.900594306,"h":5411.8314108146,"l":5309.3183436038,"c":5396.2592904193,"v":242437.8046952532,"t":1703854800}
+{"o":5396.2592904193,"h":5498.0216745864,"l":5395.9503574387,"c":5461.5987028344,"v":338303.5481530696,"t":1703858400}
+{"o":5461.5987028344,"h":5468.1850135136,"l":5247.5395754774,"c":5293.8217398454,"v":462796.9410862113,"t":1703862000}
+{"o":5293.8217398454,"h":5378.9818777733,"l":5179.6156686368,"c":5189.4280696567,"v":533051.9552487142,"t":1703865600}
+{"o":5189.4280696567,"h":5247.2970345549,"l":5133.7606547712,"c":5182.18153271,"v":471550.2416694351,"t":1703869200}
+{"o":5182.18153271,"h":5309.206667469,"l":5170.5415906237,"c":5275.9669640281,"v":325842.022216558,"t":1703872800}
+{"o":5275.9669640281,"h":5328.0438699068,"l":5244.2970787336,"c":5291.3302425332,"v":213299.8565731298,"t":1703876400}
+{"o":5291.3302425332,"h":5303.7604841278,"l":5218.1999011212,"c":5237.7208806965,"v":233865.9218194861,"t":1703880000}
+{"o":5237.7208806965,"h":5286.2460098997,"l":5181.0437959675,"c":5213.6558300477,"v":263579.6593045181,"t":1703883600}
+{"o":5213.6558300477,"h":5274.2700457783,"l":5147.1490171128,"c":5199.9859103576,"v":286191.7486777144,"t":1703887200}
+{"o":5199.9859103576,"h":5311.1978267226,"l":5199.9859103576,"c":5308.6263144477,"v":206478.8789393763,"t":1703890800}
+{"o":5308.6263144477,"h":5331.6541233372,"l":5276.0547399233,"c":5293.0149048158,"v":208032.7803926079,"t":1703894400}
+{"o":5293.0149048158,"h":5367.3749283101,"l":5258.7017491285,"c":5316.1051053415,"v":204822.3402202957,"t":1703898000}
+{"o":5316.1051053415,"h":5318.0203125767,"l":5232.016644158,"c":5240.7254927261,"v":178902.6770114257,"t":1703901600}
+{"o":5240.7254927261,"h":5260.5392890575,"l":5147.0805052172,"c":5172.0992405193,"v":227413.8434147367,"t":1703905200}
+{"o":5172.0992405193,"h":5216.1049928045,"l":5160.9340335958,"c":5203.0809454472,"v":214342.6953388767,"t":1703908800}
+{"o":5203.0809454472,"h":5239.4189059302,"l":5178.6042070555,"c":5229.0420072043,"v":291418.9408178436,"t":1703912400}
+{"o":5229.0420072043,"h":5239.8083172128,"l":5201.6800358197,"c":5222.3542705349,"v":204624.2256813104,"t":1703916000}
+{"o":5222.3542705349,"h":5238.2181409225,"l":5147.7562431489,"c":5157.7553624409,"v":210555.3652457177,"t":1703919600}
+{"o":5157.7553624409,"h":5160.8609394612,"l":5049.2289111582,"c":5056.3463004333,"v":307357.2404727832,"t":1703923200}
+{"o":5056.3463004333,"h":5088.6218655638,"l":5028.9903519205,"c":5074.6310302853,"v":273933.1912057922,"t":1703926800}
+{"o":5074.6310302853,"h":5109.6701186358,"l":5045.3786716775,"c":5094.6129507504,"v":233046.2864867457,"t":1703930400}
+{"o":5094.6129507504,"h":5117.4582738093,"l":5082.6317223509,"c":5100.8011422484,"v":159045.8175410875,"t":1703934000}
+{"o":5100.8011422484,"h":5176.1083304821,"l":5096.9442003871,"c":5141.019723152,"v":176558.6148751719,"t":1703937600}
+{"o":5141.019723152,"h":5162.7775379179,"l":5119.7649517022,"c":5139.3839505332,"v":205503.0192854567,"t":1703941200}
+{"o":5139.3839505332,"h":5199.7523035727,"l":5138.534970922,"c":5189.3765492296,"v":221038.687586974,"t":1703944800}
+{"o":5189.3765492296,"h":5200.9353330468,"l":5122.7010049595,"c":5200.9353330468,"v":270751.5346384565,"t":1703948400}
+{"o":5200.9353330468,"h":5237.5012632362,"l":5140.9914624878,"c":5168.8946968551,"v":348111.9094406008,"t":1703952000}
+{"o":5168.8946968551,"h":5188.7266047008,"l":5129.4322179064,"c":5178.0217709871,"v":238502.5648825548,"t":1703955600}
+{"o":5178.0217709871,"h":5183.9017187682,"l":5135.4481262305,"c":5155.3749985851,"v":208227.8224353476,"t":1703959200}
+{"o":5155.3749985851,"h":5193.5638599123,"l":5137.4112889124,"c":5160.1381765281,"v":212395.4349125436,"t":1703962800}
+{"o":5160.1381765281,"h":5206.1026757425,"l":5157.0572946062,"c":5161.4463329886,"v":215791.3674173118,"t":1703966400}
+{"o":5161.4463329886,"h":5180.8191320286,"l":5096.6870842162,"c":5120.5380045576,"v":191893.7496818906,"t":1703970000}
+{"o":5120.5380045576,"h":5125.4295772611,"l":5069.7010915275,"c":5083.5204970721,"v":181434.3184336043,"t":1703973600}
+{"o":5083.5204970721,"h":5111.1758844511,"l":5056.9065798672,"c":5088.1594659032,"v":197706.2099039312,"t":1703977200}
+{"o":5088.1594659032,"h":5135.7511450792,"l":5081.8114264693,"c":5123.7950981834,"v":204372.3158419458,"t":1703980800}
+{"o":5123.7950981834,"h":5140.3192156804,"l":5054.8958338465,"c":5063.86365095,"v":197588.984107645,"t":1703984400}
+{"o":5063.86365095,"h":5082.7974156473,"l":4964.4919564752,"c":5027.3696587016,"v":233804.6533275534,"t":1703988000}
+{"o":5027.3696587016,"h":5034.0939132514,"l":4975.5948533598,"c":5029.3047372368,"v":218193.1507138139,"t":1703991600}
+{"o":5029.3047372368,"h":5109.1620635213,"l":5015.8776865934,"c":5088.7321175712,"v":193638.8660171416,"t":1703995200}
+{"o":5088.7321175712,"h":5117.8415597227,"l":5056.6950491757,"c":5059.9397798303,"v":160216.8801792609,"t":1703998800}
+{"o":5059.9397798303,"h":5132.4932484984,"l":5059.9397798303,"c":5116.0270063741,"v":167630.2690279804,"t":1704002400}
+{"o":5116.0270063741,"h":5232.7332396336,"l":5108.9451999947,"c":5194.4669049375,"v":209307.8714099941,"t":1704006000}
+{"o":5194.4669049375,"h":5219.9113031623,"l":5164.8775796018,"c":5199.042529148,"v":194469.3623901065,"t":1704009600}
+{"o":5199.042529148,"h":5249.4910884459,"l":5189.2904084942,"c":5217.9675464435,"v":171183.4812517106,"t":1704013200}
+{"o":5217.9675464435,"h":5230.6128612553,"l":5196.5948803146,"c":5204.4196139242,"v":145750.0318731179,"t":1704016800}
+{"o":5204.4196139242,"h":5210.4146554016,"l":5183.9329882552,"c":5205.7504247555,"v":165982.1395911334,"t":1704020400}
+{"o":5205.7504247555,"h":5251.7490065367,"l":5152.4494634661,"c":5165.6879360132,"v":186810.5460064456,"t":1704024000}
+{"o":5165.6879360132,"h":5181.5806554258,"l":5132.5789102576,"c":5154.2629457807,"v":193069.1259082459,"t":1704027600}
+{"o":5154.2629457807,"h":5178.3643532372,"l":5135.1840335901,"c":5147.4683372097,"v":167518.2234265977,"t":1704031200}
+{"o":5147.4683372097,"h":5180.7030358904,"l":5105.9788562737,"c":5119.8326112723,"v":202885.8605961052,"t":1704034800}
+{"o":5119.8326112723,"h":5187.9448979129,"l":5110.6680804916,"c":5165.5367640809,"v":158750.3360576968,"t":1704038400}
+{"o":5165.5367640809,"h":5214.3829350593,"l":5155.1360731185,"c":5209.1780819143,"v":180052.9550880969,"t":1704042000}
+{"o":5209.1780819143,"h":5212.8973942151,"l":5170.5941415527,"c":5188.7055929197,"v":165596.1808226302,"t":1704045600}
+{"o":5188.7055929197,"h":5217.8273918876,"l":5170.8790523809,"c":5182.8871424912,"v":146796.3785931956,"t":1704049200}
+{"o":5182.8871424912,"h":5238.7086479259,"l":5169.3925852728,"c":5235.7961724198,"v":226963.5462868232,"t":1704052800}
+{"o":5235.7961724198,"h":5252.7604335799,"l":5187.8466819606,"c":5194.0270581291,"v":235412.5764192609,"t":1704056400}
+{"o":5194.0270581291,"h":5197.2207565983,"l":5024.5411579997,"c":5027.807715724,"v":262879.5838045746,"t":1704060000}
+{"o":5027.807715724,"h":5246.0529816142,"l":4992.7242000379,"c":5083.9165579142,"v":318815.4897626079,"t":1704063600}
+{"o":5083.9165579142,"h":5187.5907658132,"l":5083.9165579142,"c":5096.8896533806,"v":335650.2052488847,"t":1704067200}
+{"o":5096.8896533806,"h":5268.2179427809,"l":5077.9731235362,"c":5200.6716427092,"v":270330.0508939269,"t":1704070800}
+{"o":5200.6716427092,"h":5211.8793076729,"l":5160.7742261499,"c":5180.9951654606,"v":172055.5520536867,"t":1704074400}
+{"o":5180.9951654606,"h":5195.6571669314,"l":5123.9945523705,"c":5148.2597017613,"v":192648.9438162786,"t":1704078000}
+{"o":5148.2597017613,"h":5193.2491926081,"l":5077.8950338792,"c":5124.212251646,"v":186894.4682494282,"t":1704081600}
+{"o":5124.212251646,"h":5137.3930585119,"l":5075.1467146468,"c":5081.0994866891,"v":134807.0769714678,"t":1704085200}
+{"o":5081.0994866891,"h":5124.261992579,"l":5075.6629516161,"c":5114.9335661091,"v":102906.9664072256,"t":1704088800}
+{"o":5114.9335661091,"h":5175.2538072708,"l":5093.4848127172,"c":5121.9883600243,"v":136517.8718676768,"t":1704092400}
+{"o":5121.9883600243,"h":5144.533440793,"l":5097.1489425115,"c":5121.8609167941,"v":102099.1887061339,"t":1704096000}
+{"o":5121.8609167941,"h":5204.6100511866,"l":5091.1047429296,"c":5200.9718651419,"v":136975.5199064655,"t":1704099600}
+{"o":5200.9718651419,"h":5232.8101018897,"l":5193.1796689584,"c":5204.4405548154,"v":122347.6241235444,"t":1704103200}
+{"o":5204.4405548154,"h":5224.5932735736,"l":5183.5024250366,"c":5210.1203131937,"v":106236.3339156117,"t":1704106800}
+{"o":5210.1203131937,"h":5293.8620019104,"l":5189.6327033179,"c":5238.7326501729,"v":171439.4645769135,"t":1704110400}
+{"o":5238.7326501729,"h":5284.6656542585,"l":5215.9812442784,"c":5265.213892959,"v":174893.1401722803,"t":1704114000}
+{"o":5265.213892959,"h":5265.213892959,"l":5213.8095600686,"c":5215.8843504366,"v":199410.4189394315,"t":1704117600}
+{"o":5215.8843504366,"h":5313.4111759234,"l":5212.0393273678,"c":5296.3997781849,"v":220172.1147494873,"t":1704121200}
+{"o":5296.3997781849,"h":5417.3316327247,"l":5288.6178136667,"c":5326.7004673997,"v":302822.0274106049,"t":1704124800}
+{"o":5326.7004673997,"h":5355.4422573289,"l":5305.7011762842,"c":5348.8494041372,"v":192647.6905880012,"t":1704128400}
+{"o":5348.8494041372,"h":5433.8904796372,"l":5348.7753231009,"c":5392.5337379367,"v":275954.1551695745,"t":1704132000}
+{"o":5392.5337379367,"h":5452.0728907885,"l":5369.6709050454,"c":5437.7965267918,"v":234390.2407141159,"t":1704135600}
+{"o":5437.7965267918,"h":5474.8780217733,"l":5389.994942487,"c":5397.7187506267,"v":283869.2504622847,"t":1704139200}
+{"o":5397.7187506267,"h":5408.5204944166,"l":5367.4260897486,"c":5394.5651284095,"v":235525.8617074099,"t":1704142800}
+{"o":5394.5651284095,"h":5412.3018294188,"l":5346.3657921421,"c":5395.9488962245,"v":181037.1057682664,"t":1704146400}
+{"o":5395.9488962245,"h":5480.317737463,"l":5395.7206843268,"c":5479.4140415705,"v":247705.8410343728,"t":1704150000}
+{"o":5479.4140415705,"h":5521.9411968354,"l":5423.9547760205,"c":5517.1979947497,"v":330952.3959326255,"t":1704153600}
+{"o":5517.1979947497,"h":5634.5561996142,"l":5515.243053579,"c":5550.8950370099,"v":399865.448278251,"t":1704157200}
+{"o":5550.8950370099,"h":5601.3704151157,"l":5544.8293938428,"c":5599.65068255,"v":230969.5774545859,"t":1704160800}
+{"o":5599.65068255,"h":5601.8273679615,"l":5537.893489216,"c":5571.1396862402,"v":239352.3021586016,"t":1704164400}
+{"o":5571.1396862402,"h":5638.3758549714,"l":5548.811952555,"c":5623.6640763497,"v":329031.7804858648,"t":1704168000}
+{"o":5623.6640763497,"h":5659.1496804796,"l":5608.0975716789,"c":5631.4115541111,"v":281092.1414938237,"t":1704171600}
+{"o":5631.4115541111,"h":5662.5740797668,"l":5594.509234174,"c":5633.0321171612,"v":273595.116309763,"t":1704175200}
+{"o":5633.0321171612,"h":5733.27782029,"l":5633.0321171612,"c":5722.6661969857,"v":252784.0286390626,"t":1704178800}
+{"o":5722.6661969857,"h":5749.161347,"l":5685.7822204191,"c":5725.4965003996,"v":234980.5626645687,"t":1704182400}
+{"o":5725.4965003996,"h":5841.152249292,"l":5716.7980198935,"c":5794.9635145209,"v":253104.3530085277,"t":1704186000}
+{"o":5794.9635145209,"h":5825.0442109867,"l":5715.5600650825,"c":5766.0237448018,"v":255638.7618602828,"t":1704189600}
+{"o":5766.0237448018,"h":5807.8850229253,"l":5644.9373458618,"c":5692.0358121301,"v":240857.4174031592,"t":1704193200}
+{"o":5692.0358121301,"h":5712.5040670948,"l":5642.7047287008,"c":5648.6917354253,"v":166495.6447065913,"t":1704196800}
+{"o":5648.6917354253,"h":5700.6019669147,"l":5644.8253157326,"c":5667.0198909366,"v":176228.8507307594,"t":1704200400}
+{"o":5667.0198909366,"h":5682.9254046454,"l":5468.6197014749,"c":5504.4892997284,"v":319408.3516895068,"t":1704204000}
+{"o":5504.4892997284,"h":5529.8799820158,"l":5404.5125527679,"c":5482.4257416847,"v":347372.7326138972,"t":1704207600}
+{"o":5482.4257416847,"h":5519.0792228018,"l":5427.8780729396,"c":5505.2229153867,"v":284162.348445658,"t":1704211200}
+{"o":5505.2229153867,"h":5519.2387041936,"l":5350.8915983411,"c":5384.4985876628,"v":269407.372288001,"t":1704214800}
+{"o":5384.4985876628,"h":5419.9120726216,"l":5374.9003066653,"c":5388.2659464869,"v":197179.3045294404,"t":1704218400}
+{"o":5388.2659464869,"h":5449.9195113427,"l":5350.406640175,"c":5379.1079651141,"v":240498.6332870064,"t":1704222000}
+{"o":5379.1079651141,"h":5429.790859377,"l":5348.4999601716,"c":5350.6804809969,"v":230444.4586840544,"t":1704225600}
+{"o":5350.6804809969,"h":5395.3588919602,"l":5328.2225678718,"c":5393.3144332613,"v":226307.543025176,"t":1704229200}
+{"o":5393.3144332613,"h":5439.6047010259,"l":5377.5788365568,"c":5396.3770873602,"v":228133.8122998479,"t":1704232800}
+{"o":5396.3770873602,"h":5401.0451905948,"l":5304.1277291846,"c":5334.9976332431,"v":207299.4692981677,"t":1704236400}
+{"o":5334.9976332431,"h":5396.4392793521,"l":5328.7598729689,"c":5361.7657464669,"v":254924.3237150937,"t":1704240000}
+{"o":5361.7657464669,"h":5421.3480565997,"l":5334.9277041973,"c":5403.8995094448,"v":205735.934860672,"t":1704243600}
+{"o":5403.8995094448,"h":5430.9410321998,"l":5373.1985202845,"c":5383.3753836553,"v":160140.9178193554,"t":1704247200}
+{"o":5383.3753836553,"h":5401.873393656,"l":5356.8526672246,"c":5394.3772043732,"v":165785.8523671153,"t":1704250800}
+{"o":5394.3772043732,"h":5409.3566746309,"l":5353.8405063923,"c":5392.958242381,"v":175156.5989583375,"t":1704254400}
+{"o":5392.958242381,"h":5438.3302807684,"l":5380.1006310024,"c":5412.5354099285,"v":209421.595071605,"t":1704258000}
+{"o":5412.5354099285,"h":5481.4874024768,"l":5392.6831219333,"c":5460.2350021625,"v":272260.5513814493,"t":1704261600}
+{"o":5460.2350021625,"h":5491.5977262665,"l":5374.0960277118,"c":5387.2290142353,"v":197336.659812254,"t":1704265200}
+{"o":5387.2290142353,"h":5426.4658726739,"l":5378.1067605442,"c":5413.1748386217,"v":151355.7160867325,"t":1704268800}
+{"o":5413.1748386217,"h":5465.0760343167,"l":5407.6987200424,"c":5445.2195252397,"v":191912.9017204497,"t":1704272400}
+{"o":5445.2195252397,"h":5464.5269840796,"l":5327.5685132782,"c":5362.3877603135,"v":224930.3797448388,"t":1704276000}
+{"o":5362.3877603135,"h":5367.8565311289,"l":5126.1469312477,"c":5171.2728014606,"v":480492.6390123213,"t":1704279600}
+{"o":5171.2728014606,"h":5171.2728014606,"l":4773.636546183,"c":5013.610234126,"v":975489.2048881879,"t":1704283200}
+{"o":5013.610234126,"h":5026.6849950776,"l":4844.4076666918,"c":4912.1992593249,"v":564705.3597294046,"t":1704286800}
+{"o":4912.1992593249,"h":4926.6524838365,"l":4771.6236359784,"c":4834.715063942,"v":479602.4353177007,"t":1704290400}
+{"o":4834.715063942,"h":5066.8700406622,"l":4828.565110724,"c":5063.6912356965,"v":478940.3945980619,"t":1704294000}
+{"o":5063.6912356965,"h":5181.0329666365,"l":4946.6457854233,"c":4994.758142658,"v":618730.6743404735,"t":1704297600}
+{"o":4994.758142658,"h":4998.9734809389,"l":4848.3556422852,"c":4889.4896583993,"v":321134.467342995,"t":1704301200}
+{"o":4889.4896583993,"h":4941.8652254678,"l":4780.6627097374,"c":4838.2549604284,"v":297000.6850885449,"t":1704304800}
+{"o":4838.2549604284,"h":4934.9310839125,"l":4824.5494045088,"c":4868.2004798807,"v":257654.1615360813,"t":1704308400}
+{"o":4868.2004798807,"h":4983.9877960659,"l":4860.0425742655,"c":4974.8128895626,"v":228927.486854014,"t":1704312000}
+{"o":4974.8128895626,"h":5020.1817895941,"l":4935.1402847795,"c":5011.0383217528,"v":275678.5067322711,"t":1704315600}
+{"o":5011.0383217528,"h":5012.9595923234,"l":4912.4125714819,"c":4938.8853299247,"v":227921.5417574219,"t":1704319200}
+{"o":4938.8853299247,"h":4946.8172544979,"l":4886.9726316649,"c":4923.2865581949,"v":238619.9120538178,"t":1704322800}
+{"o":4923.2865581949,"h":5011.7495458874,"l":4908.9570836012,"c":5006.101222003,"v":296984.4075958359,"t":1704326400}
+{"o":5006.101222003,"h":5019.809140489,"l":4892.4740276182,"c":4919.7612107613,"v":235547.758168173,"t":1704330000}
+{"o":4919.7612107613,"h":5044.3057081613,"l":4902.7706045253,"c":5038.5839662889,"v":285239.853825887,"t":1704333600}
+{"o":5038.5839662889,"h":5093.5042095175,"l":5010.0179187488,"c":5055.319041145,"v":350180.1162185509,"t":1704337200}
+{"o":5055.319041145,"h":5071.2591252776,"l":5015.6825165215,"c":5028.9954619523,"v":266053.1527320298,"t":1704340800}
+{"o":5028.9954619523,"h":5076.4628294361,"l":4987.2068875355,"c":5060.038426902,"v":284309.0343585681,"t":1704344400}
+{"o":5060.038426902,"h":5072.7019158095,"l":5021.4982074697,"c":5038.532607234,"v":187073.4257204872,"t":1704348000}
+{"o":5038.532607234,"h":5059.4255625466,"l":4941.7255611478,"c":4944.7704146612,"v":212228.7650032978,"t":1704351600}
+{"o":4944.7704146612,"h":4962.8773615414,"l":4883.8030785782,"c":4903.9790577752,"v":213106.647209889,"t":1704355200}
+{"o":4903.9790577752,"h":4955.3130602232,"l":4902.6337976739,"c":4924.3776421604,"v":132694.7881492312,"t":1704358800}
+{"o":4924.3776421604,"h":4950.6980157386,"l":4844.0019847634,"c":4914.7050885134,"v":194881.2845442274,"t":1704362400}
+{"o":4914.7050885134,"h":4943.2137148104,"l":4879.8848216098,"c":4924.3046768822,"v":157561.9084956305,"t":1704366000}
+{"o":4924.3046768822,"h":4990.3478019671,"l":4907.9908773228,"c":4970.973057559,"v":213915.7467060109,"t":1704369600}
+{"o":4970.973057559,"h":5024.6074935974,"l":4916.7751995949,"c":4997.6389971605,"v":219578.6561888835,"t":1704373200}
+{"o":4997.6389971605,"h":5109.9041347535,"l":4972.0312756532,"c":5108.5224608602,"v":261936.4981342299,"t":1704376800}
+{"o":5108.5224608602,"h":5213.2529297064,"l":5080.5853317853,"c":5186.7046155012,"v":366692.2034479844,"t":1704380400}
+{"o":5186.7046155012,"h":5197.3451476033,"l":5084.2088788031,"c":5100.9667850362,"v":317566.6134547209,"t":1704384000}
+{"o":5100.9667850362,"h":5189.8256519991,"l":5083.7384655279,"c":5155.0762526698,"v":265428.246795034,"t":1704387600}
+{"o":5155.0762526698,"h":5195.727166468,"l":5137.2434039412,"c":5184.0069678523,"v":214158.2863468143,"t":1704391200}
+{"o":5184.0069678523,"h":5333.9255874717,"l":5178.8297382698,"c":5260.2977805297,"v":366300.3722021937,"t":1704394800}
+{"o":5260.2977805297,"h":5403.6340498589,"l":5260.2977805297,"c":5327.4052307679,"v":356732.6451369976,"t":1704398400}
+{"o":5327.4052307679,"h":5356.0135578734,"l":5267.490526164,"c":5282.4066435784,"v":261739.474442673,"t":1704402000}
+{"o":5282.4066435784,"h":5343.7822896064,"l":5233.2176248186,"c":5241.571668503,"v":260814.0690420742,"t":1704405600}
+{"o":5241.571668503,"h":5268.5841275806,"l":5221.8764572551,"c":5245.0520386217,"v":211761.8932725048,"t":1704409200}
+{"o":5245.0520386217,"h":5270.7205524099,"l":5149.9827093262,"c":5205.3877381845,"v":265634.4258194939,"t":1704412800}
+{"o":5205.3877381845,"h":5231.1630924074,"l":5007.0033345453,"c":5055.3389363299,"v":374526.4019634803,"t":1704416400}
+{"o":5055.3389363299,"h":5117.2358922353,"l":5025.6515827136,"c":5052.316061134,"v":305506.4487550766,"t":1704420000}
+{"o":5052.316061134,"h":5093.7073932364,"l":5026.1524295313,"c":5047.7478593602,"v":197248.6490353604,"t":1704423600}
+{"o":5047.7478593602,"h":5068.3894236803,"l":5004.5912512225,"c":5041.0579451273,"v":234022.3617898345,"t":1704427200}
+{"o":5041.0579451273,"h":5103.9715183824,"l":5031.4899858366,"c":5069.73180439,"v":188941.6918573595,"t":1704430800}
+{"o":5069.73180439,"h":5087.0198472811,"l":5029.3240568842,"c":5077.2259522183,"v":148282.1103618559,"t":1704434400}
+{"o":5077.2259522183,"h":5100.2541744074,"l":5053.9936609779,"c":5055.8953339809,"v":140711.0397790233,"t":1704438000}
+{"o":5055.8953339809,"h":5111.1290695248,"l":5054.9872221539,"c":5071.5935247099,"v":140263.3799598025,"t":1704441600}
+{"o":5071.5935247099,"h":5147.3695929968,"l":5070.7089822772,"c":5127.2486501218,"v":233934.9175900735,"t":1704445200}
+{"o":5127.2486501218,"h":5134.7646924861,"l":4976.2356011903,"c":4991.9740154906,"v":199714.7369017566,"t":1704448800}
+{"o":4991.9740154906,"h":5033.4848295283,"l":4973.9540111032,"c":4980.6836139976,"v":207669.1468113727,"t":1704452400}
+{"o":4980.6836139976,"h":5046.2601516059,"l":4941.7411482061,"c":5028.995267144,"v":223972.1945619883,"t":1704456000}
+{"o":5028.995267144,"h":5065.9153001776,"l":4995.9646932163,"c":5038.2837215392,"v":228874.6521656161,"t":1704459600}
+{"o":5038.2837215392,"h":5056.2505391745,"l":4844.3217732525,"c":4853.5252568443,"v":476912.6538992805,"t":1704463200}
+{"o":4853.5252568443,"h":4935.3558724133,"l":4852.091217378,"c":4895.375601036,"v":333319.280706624,"t":1704466800}
+{"o":4895.375601036,"h":4917.6930602274,"l":4808.3017046188,"c":4808.3017046188,"v":280965.4456306846,"t":1704470400}
+{"o":4808.3017046188,"h":4897.5594708344,"l":4774.3572974109,"c":4889.4980953962,"v":359428.7340040526,"t":1704474000}
+{"o":4889.4980953962,"h":4914.2380563929,"l":4852.8759787612,"c":4898.2409842148,"v":182339.9279495981,"t":1704477600}
+{"o":4898.2409842148,"h":4937.2613428003,"l":4885.5496212521,"c":4898.5325577637,"v":190946.7921555078,"t":1704481200}
+{"o":4898.5325577637,"h":4996.1203862079,"l":4898.3155712952,"c":4980.5496318145,"v":199085.8081384244,"t":1704484800}
+{"o":4980.5496318145,"h":4980.5496318145,"l":4918.5902211237,"c":4954.6333262536,"v":192073.1102598723,"t":1704488400}
+{"o":4954.6333262536,"h":4994.9673797058,"l":4904.4645783843,"c":4958.56783118,"v":162348.2505871744,"t":1704492000}
+{"o":4958.56783118,"h":5019.0008584671,"l":4958.56783118,"c":4995.9018626131,"v":195856.5627559235,"t":1704495600}
+{"o":4995.9018626131,"h":5012.775544595,"l":4926.7595066992,"c":4953.9562279401,"v":220663.7634612146,"t":1704499200}
+{"o":4953.9562279401,"h":4953.9732935021,"l":4891.7237479374,"c":4917.9685360608,"v":150880.2690336104,"t":1704502800}
+{"o":4917.9685360608,"h":4955.313898189,"l":4902.3967863374,"c":4938.8597730127,"v":164969.9422252782,"t":1704506400}
+{"o":4938.8597730127,"h":4968.7026840949,"l":4911.0786335085,"c":4932.424162577,"v":133191.3603317935,"t":1704510000}
+{"o":4932.424162577,"h":4944.196604016,"l":4815.475431736,"c":4860.9992109978,"v":246389.0372283916,"t":1704513600}
+{"o":4860.9992109978,"h":4870.7775033856,"l":4646.3657298655,"c":4725.2639159839,"v":377390.0313904199,"t":1704517200}
+{"o":4725.2639159839,"h":4725.2639159839,"l":4580.1269473282,"c":4603.6155489562,"v":411004.4495768404,"t":1704520800}
+{"o":4603.6155489562,"h":4735.1389505526,"l":4600.2231873354,"c":4722.9362852395,"v":284353.8212420286,"t":1704524400}
+{"o":4722.9362852395,"h":4760.9845556044,"l":4686.5389652988,"c":4760.9845556044,"v":179517.6703816023,"t":1704528000}
+{"o":4760.9845556044,"h":4782.118886314,"l":4733.3007132038,"c":4747.8008920166,"v":139255.4355081603,"t":1704531600}
+{"o":4747.8008920166,"h":4762.643190314,"l":4720.3967005454,"c":4733.2952315688,"v":157282.2073078979,"t":1704535200}
+{"o":4733.2952315688,"h":4745.4532034989,"l":4701.1789836462,"c":4721.1847223414,"v":147183.5695638482,"t":1704538800}
+{"o":4721.1847223414,"h":4755.5457212376,"l":4664.1564924028,"c":4680.9351484866,"v":168938.4523720075,"t":1704542400}
+{"o":4680.9351484866,"h":4732.5915021627,"l":4643.886451942,"c":4716.8281128191,"v":243498.0603617018,"t":1704546000}
+{"o":4716.8281128191,"h":4820.5006795076,"l":4715.2196548776,"c":4796.8991908816,"v":227012.9941633013,"t":1704549600}
+{"o":4796.8991908816,"h":4808.7529995289,"l":4740.3153471058,"c":4758.8945997399,"v":210258.2300540483,"t":1704553200}
+{"o":4758.8945997399,"h":4805.0060238682,"l":4746.3972075221,"c":4783.588348589,"v":193709.8183010981,"t":1704556800}
+{"o":4783.588348589,"h":4877.431582842,"l":4762.5181834305,"c":4841.124951499,"v":250731.7234385096,"t":1704560400}
+{"o":4841.124951499,"h":4861.9270545015,"l":4807.1436406392,"c":4815.082345668,"v":206179.6757098363,"t":1704564000}
+{"o":4815.082345668,"h":4815.0919246138,"l":4723.5045490837,"c":4754.3395340296,"v":186991.0878469225,"t":1704567600}
+{"o":4754.3395340296,"h":4781.4107185798,"l":4702.8108566996,"c":4719.4162008638,"v":176528.6144088551,"t":1704571200}
+{"o":4719.4162008638,"h":4730.5288411685,"l":4662.7365589943,"c":4724.9621622897,"v":234323.2717221032,"t":1704574800}
+{"o":4724.9621622897,"h":4728.688779852,"l":4648.2154863103,"c":4665.0194319355,"v":180199.1830062351,"t":1704578400}
+{"o":4665.0194319355,"h":4693.4936300941,"l":4611.9322798901,"c":4685.7903600104,"v":200245.0781063316,"t":1704582000}
+{"o":4685.7903600104,"h":4810.6632209784,"l":4674.797728493,"c":4776.4843730791,"v":187447.1411854788,"t":1704585600}
+{"o":4776.4843730791,"h":4783.5271331691,"l":4703.8757367615,"c":4707.4761987171,"v":154483.9739528766,"t":1704589200}
+{"o":4707.4761987171,"h":4749.4670027062,"l":4587.1060350577,"c":4616.9282869377,"v":238493.1953153729,"t":1704592800}
+{"o":4616.9282869377,"h":4671.746403785,"l":4610.5339752425,"c":4642.4044156838,"v":143489.7213993738,"t":1704596400}
+{"o":4642.4044156838,"h":4731.9662955593,"l":4640.3356963722,"c":4715.6554783154,"v":143642.2310630037,"t":1704600000}
+{"o":4715.6554783154,"h":4769.388717468,"l":4681.5463022573,"c":4696.8609794518,"v":144696.6101989288,"t":1704603600}
+{"o":4696.8609794518,"h":4756.9170581347,"l":4684.0541582417,"c":4733.6188373466,"v":127288.2357474282,"t":1704607200}
+{"o":4733.6188373466,"h":4765.7080921019,"l":4711.4053114182,"c":4762.0948363531,"v":123383.7432409597,"t":1704610800}
+{"o":4762.0948363531,"h":4780.3303948432,"l":4685.8745835824,"c":4697.7734865269,"v":153897.2876334034,"t":1704614400}
+{"o":4697.7734865269,"h":4715.7542438611,"l":4648.8311576864,"c":4659.9390953036,"v":151486.5922690061,"t":1704618000}
+{"o":4659.9390953036,"h":4706.5371443165,"l":4655.2090140442,"c":4697.4026011891,"v":142445.7282386937,"t":1704621600}
+{"o":4697.4026011891,"h":4750.5957201211,"l":4684.3440543046,"c":4726.0412001203,"v":140637.8426562028,"t":1704625200}
+{"o":4726.0412001203,"h":4750.7375426388,"l":4682.8511052054,"c":4743.1153050962,"v":143403.7996642864,"t":1704628800}
+{"o":4743.1153050962,"h":4819.5486213902,"l":4739.9016957589,"c":4809.8040350618,"v":186752.9783615729,"t":1704632400}
+{"o":4809.8040350618,"h":4835.0769755332,"l":4768.3218273275,"c":4799.4276908151,"v":184434.5666530548,"t":1704636000}
+{"o":4799.4276908151,"h":4803.9800574341,"l":4676.752523887,"c":4701.1094374829,"v":198276.3078554176,"t":1704639600}
+{"o":4701.1094374829,"h":4739.3983843348,"l":4656.2360383689,"c":4670.7666651079,"v":195023.6610350735,"t":1704643200}
+{"o":4670.7666651079,"h":4730.1162808673,"l":4654.0427949036,"c":4713.8096773503,"v":183482.6921099896,"t":1704646800}
+{"o":4713.8096773503,"h":4747.4368662429,"l":4705.739806213,"c":4723.5608005961,"v":123054.9114271633,"t":1704650400}
+{"o":4723.5608005961,"h":4743.4449652692,"l":4695.0024612566,"c":4733.9730040101,"v":108539.8498332395,"t":1704654000}
+{"o":4733.9730040101,"h":4759.6656656161,"l":4691.9860492474,"c":4692.2620949553,"v":136479.6559992368,"t":1704657600}
+{"o":4692.2620949553,"h":4716.6891229558,"l":4607.149300061,"c":4640.2830500637,"v":178750.1683766787,"t":1704661200}
+{"o":4640.2830500637,"h":4642.3647816526,"l":4401.8526697392,"c":4459.2746576229,"v":429048.6323131553,"t":1704664800}
+{"o":4459.2746576229,"h":4516.9819848697,"l":4332.7755695724,"c":4467.3217329418,"v":405477.7994130467,"t":1704668400}
+{"o":4467.3217329418,"h":4490.5134857242,"l":4396.3798470646,"c":4417.28428318,"v":326206.9470934157,"t":1704672000}
+{"o":4417.28428318,"h":4525.5175336896,"l":4409.737370526,"c":4507.3564634442,"v":284101.4880703029,"t":1704675600}
+{"o":4507.3564634442,"h":4517.8063591453,"l":4368.0352016333,"c":4391.8696948226,"v":340631.4262456308,"t":1704679200}
+{"o":4391.8696948226,"h":4412.3237263798,"l":4252.9921849016,"c":4354.6436062707,"v":465722.1663397996,"t":1704682800}
+{"o":4354.6436062707,"h":4460.7101360057,"l":4335.8278241569,"c":4450.8413781551,"v":218520.5714056729,"t":1704686400}
+{"o":4450.8413781551,"h":4477.9868136976,"l":4334.3216916431,"c":4460.0574960564,"v":204220.4272154213,"t":1704690000}
+{"o":4460.0574960564,"h":4522.4770449169,"l":4432.8892822951,"c":4458.1536158015,"v":177496.1137390724,"t":1704693600}
+{"o":4458.1536158015,"h":4529.4785045316,"l":4438.4013523631,"c":4479.9618630949,"v":152244.8362631041,"t":1704697200}
+{"o":4479.9618630949,"h":4547.6801612486,"l":4474.8789510862,"c":4500.5617797691,"v":263129.5912945183,"t":1704700800}
+{"o":4500.5617797691,"h":4524.8338753928,"l":4424.6051598837,"c":4461.6336562444,"v":141032.5759995816,"t":1704704400}
+{"o":4461.6336562444,"h":4547.2950882101,"l":4446.4066423484,"c":4532.7950198752,"v":148475.3972714533,"t":1704708000}
+{"o":4532.7950198752,"h":4604.765450877,"l":4507.4585242521,"c":4604.765450877,"v":158187.4253755412,"t":1704711600}
+{"o":4604.765450877,"h":4719.3502902216,"l":4555.3596710459,"c":4705.0839980152,"v":346550.0363450734,"t":1704715200}
+{"o":4705.0839980152,"h":4752.6083248076,"l":4669.8934889349,"c":4692.1491679148,"v":273478.5151828385,"t":1704718800}
+{"o":4692.1491679148,"h":4890.3994522149,"l":4673.2767770001,"c":4709.0072842343,"v":284611.7160373572,"t":1704722400}
+{"o":4709.0072842343,"h":4753.7309839141,"l":4682.4273856214,"c":4733.5727680781,"v":353547.4634805363,"t":1704726000}
+{"o":4733.5727680781,"h":4785.4911200821,"l":4686.4438331088,"c":4749.596069433,"v":230605.2282705832,"t":1704729600}
+{"o":4749.596069433,"h":4839.4339780737,"l":4698.2736692343,"c":4762.1415231118,"v":384395.6716308403,"t":1704733200}
+{"o":4762.1415231118,"h":4946.6884692531,"l":4674.0051963806,"c":4914.5632480434,"v":448177.2160962047,"t":1704736800}
+{"o":4914.5632480434,"h":4996.0534126743,"l":4883.1782461518,"c":4964.8614792151,"v":456084.2694594312,"t":1704740400}
+{"o":4964.8614792151,"h":4975.1174546771,"l":4837.1737151469,"c":4843.3459821269,"v":339654.5941715811,"t":1704744000}
+{"o":4843.3459821269,"h":4905.5832470096,"l":4820.7574379369,"c":4837.0406282331,"v":207813.2641226238,"t":1704747600}
+{"o":4837.0406282331,"h":4900.8445078919,"l":4823.8384367164,"c":4899.1858079601,"v":190427.3200711153,"t":1704751200}
+{"o":4899.1858079601,"h":4925.8345980873,"l":4860.9762164785,"c":4892.9414341931,"v":245766.7967981856,"t":1704754800}
+{"o":4892.9414341931,"h":4931.0642282067,"l":4742.1382506067,"c":4868.650749323,"v":337072.4862101643,"t":1704758400}
+{"o":4868.650749323,"h":4896.2754565009,"l":4821.2369625926,"c":4850.1651977765,"v":206985.389765796,"t":1704762000}
+{"o":4850.1651977765,"h":4962.3913988682,"l":4828.0429153877,"c":4928.0531614699,"v":198815.2635919527,"t":1704765600}
+{"o":4928.0531614699,"h":4986.5145293605,"l":4892.057389261,"c":4986.5145293605,"v":196971.5381714365,"t":1704769200}
+{"o":4986.5145293605,"h":5185.0746162888,"l":4894.1899006826,"c":5168.2703238122,"v":415580.8087714592,"t":1704772800}
+{"o":5168.2703238122,"h":5184.2048978243,"l":5071.5237249803,"c":5103.5055852458,"v":306495.7245592454,"t":1704776400}
+{"o":5103.5055852458,"h":5134.3492381839,"l":5057.2446103657,"c":5081.4430794288,"v":207085.499043688,"t":1704780000}
+{"o":5081.4430794288,"h":5108.6332832785,"l":5037.3494132062,"c":5093.7312409185,"v":198080.9077782318,"t":1704783600}
+{"o":5093.7312409185,"h":5134.7898474461,"l":5031.5285816364,"c":5043.2648399001,"v":242268.8900542862,"t":1704787200}
+{"o":5043.2648399001,"h":5079.7443275067,"l":4977.9733396263,"c":5008.4510995547,"v":291410.6885482527,"t":1704790800}
+{"o":5008.4510995547,"h":5060.2435341926,"l":4988.0700676334,"c":5022.3023531217,"v":164505.6514555939,"t":1704794400}
+{"o":5022.3023531217,"h":5108.2977636715,"l":5018.1257676341,"c":5091.0783211598,"v":182267.7088757806,"t":1704798000}
+{"o":5091.0783211598,"h":5140.188075989,"l":4936.2131882941,"c":4942.3125672754,"v":330520.0425142031,"t":1704801600}
+{"o":4942.3125672754,"h":5062.5804789609,"l":4929.0118358402,"c":5044.1275883269,"v":371746.4469608698,"t":1704805200}
+{"o":5044.1275883269,"h":5093.6109508574,"l":4955.9606752377,"c":4966.2168474195,"v":344022.5452532322,"t":1704808800}
+{"o":4966.2168474195,"h":5022.8917707106,"l":4931.3463034539,"c":4989.2874395556,"v":309117.4514211041,"t":1704812400}
+{"o":4989.2874395556,"h":5076.215715418,"l":4969.7558517429,"c":5039.6475046389,"v":243225.0724375398,"t":1704816000}
+{"o":5039.6475046389,"h":5060.399289851,"l":4971.3953401268,"c":4993.4339340303,"v":262099.0372951231,"t":1704819600}
+{"o":4993.4339340303,"h":5018.5367593366,"l":4965.9535023709,"c":4991.2139625828,"v":307131.5047184427,"t":1704823200}
+{"o":4991.2139625828,"h":5003.3955514007,"l":4915.0737773689,"c":4955.602882569,"v":215072.7749353289,"t":1704826800}
+{"o":4955.602882569,"h":4964.4252939047,"l":4825.9775347869,"c":4841.2027882897,"v":246260.237314805,"t":1704830400}
+{"o":4841.2027882897,"h":5083.5368299868,"l":4785.8394331412,"c":4812.7448062534,"v":773342.2685030972,"t":1704834000}
+{"o":4812.7448062534,"h":4988.6318824826,"l":4793.1888347628,"c":4968.4427435379,"v":434687.7665642254,"t":1704837600}
+{"o":4968.4427435379,"h":4974.0939431768,"l":4871.2107530527,"c":4961.8110218703,"v":250353.2808630058,"t":1704841200}
+{"o":4961.8110218703,"h":5002.7250651913,"l":4895.7504336504,"c":4902.4227559776,"v":315424.8056458071,"t":1704844800}
+{"o":4902.4227559776,"h":4951.3637339068,"l":4873.2974061798,"c":4949.4189158849,"v":215605.9599418592,"t":1704848400}
+{"o":4949.4189158849,"h":4988.4656314914,"l":4923.1883796994,"c":4938.2846223926,"v":181919.2333941503,"t":1704852000}
+{"o":4938.2846223926,"h":4988.9443620796,"l":4931.3715523878,"c":4977.7149097162,"v":167684.2911417894,"t":1704855600}
+{"o":4977.7149097162,"h":5011.6033938694,"l":4926.8377168566,"c":4935.8383663642,"v":206442.5824556748,"t":1704859200}
+{"o":4935.8383663642,"h":4969.4553647804,"l":4932.3176638662,"c":4962.4395277512,"v":143298.2559213714,"t":1704862800}
+{"o":4962.4395277512,"h":4965.2488191713,"l":4900.9334075835,"c":4937.2046805829,"v":121773.5146760606,"t":1704866400}
+{"o":4937.2046805829,"h":4943.8478934674,"l":4900.4082059177,"c":4903.9203256277,"v":105065.5194944705,"t":1704870000}
+{"o":4903.9203256277,"h":4909.0555429672,"l":4815.4764352961,"c":4836.270091536,"v":174336.0941596672,"t":1704873600}
+{"o":4836.270091536,"h":4877.785339253,"l":4805.823334725,"c":4849.5403825901,"v":161361.8833917323,"t":1704877200}
+{"o":4849.5403825901,"h":4907.7240702518,"l":4841.9917982259,"c":4870.501219305,"v":139059.4345879854,"t":1704880800}
+{"o":4870.501219305,"h":4888.3215042424,"l":4830.9921864811,"c":4861.4454540355,"v":168258.7720519966,"t":1704884400}
+{"o":4861.4454540355,"h":4878.9349446922,"l":4621.5661035305,"c":4675.7749888927,"v":375339.3001669014,"t":1704888000}
+{"o":4675.7749888927,"h":4750.2965443536,"l":4636.79772855,"c":4684.4182675236,"v":283556.0304931697,"t":1704891600}
+{"o":4684.4182675236,"h":4710.7954618285,"l":4613.913441564,"c":4624.54191291,"v":262582.3676289432,"t":1704895200}
+{"o":4624.54191291,"h":4743.8153557081,"l":4602.6839523455,"c":4732.1667377452,"v":331838.3603441585,"t":1704898800}
+{"o":4732.1667377452,"h":4748.0120361638,"l":4698.362615783,"c":4722.1149838283,"v":230236.7520136945,"t":1704902400}
+{"o":4722.1149838283,"h":4836.1545802594,"l":4698.7398148138,"c":4835.7053167739,"v":207097.0074640014,"t":1704906000}
+{"o":4835.7053167739,"h":4906.2516225299,"l":4827.1347731649,"c":4890.6495357444,"v":281298.8065309688,"t":1704909600}
+{"o":4890.6495357444,"h":4904.6250606654,"l":4753.8757501215,"c":4811.1409111279,"v":306479.1237963595,"t":1704913200}
+{"o":4811.1409111279,"h":4837.216220824,"l":4685.4878849816,"c":4824.4978746727,"v":482997.5282125564,"t":1704916800}
+{"o":4824.4978746727,"h":5088.6526171652,"l":4775.4077630688,"c":5074.4840467963,"v":621183.8671475408,"t":1704920400}
+{"o":5074.4840467963,"h":5198.7013339719,"l":5011.9797286919,"c":5158.3508927638,"v":1055182.605660626,"t":1704924000}
+{"o":5158.3508927638,"h":5260.6741887891,"l":5087.895354226,"c":5098.7455826823,"v":694687.0758107714,"t":1704927600}
+{"o":5098.7455826823,"h":5103.7760918924,"l":4978.8713653376,"c":5022.70515083,"v":493325.2379359941,"t":1704931200}
+{"o":5022.70515083,"h":5052.5801637804,"l":4959.841541716,"c":4963.677473567,"v":306930.9597452058,"t":1704934800}
+{"o":4963.677473567,"h":5013.8559230713,"l":4958.1868598532,"c":5003.1576235023,"v":226301.6131538069,"t":1704938400}
+{"o":5003.1576235023,"h":5016.7005671354,"l":4961.4005918898,"c":5000.2074486398,"v":246467.4369100099,"t":1704942000}
+{"o":5000.2074486398,"h":5069.4855913561,"l":4985.4554104018,"c":5048.9614087429,"v":227378.4767697062,"t":1704945600}
+{"o":5048.9614087429,"h":5049.7881945887,"l":4953.1579323876,"c":4985.3117505086,"v":277082.1318662068,"t":1704949200}
+{"o":4985.3117505086,"h":4990.9452683531,"l":4900.0143471806,"c":4949.3368701385,"v":191345.0772441435,"t":1704952800}
+{"o":4949.3368701385,"h":5020.0808836036,"l":4949.3368701385,"c":4982.9724894612,"v":158379.905288703,"t":1704956400}
+{"o":4982.9724894612,"h":5029.0420914663,"l":4975.7157930326,"c":5024.1853998037,"v":223160.9877127569,"t":1704960000}
+{"o":5024.1853998037,"h":5048.5771329918,"l":4995.1360384453,"c":5022.5876201162,"v":161374.0319445754,"t":1704963600}
+{"o":5022.5876201162,"h":5204.2113057654,"l":5020.4803341159,"c":5179.6211880096,"v":238592.883686482,"t":1704967200}
+{"o":5179.6211880096,"h":5220.367315773,"l":5144.8926348779,"c":5213.2894824408,"v":253660.944846673,"t":1704970800}
+{"o":5213.2894824408,"h":5366.5964369783,"l":5191.1293285578,"c":5336.6888442485,"v":335849.6547475508,"t":1704974400}
+{"o":5336.6888442485,"h":5339.5160299167,"l":5192.7590926331,"c":5281.7600642321,"v":564314.2383882781,"t":1704978000}
+{"o":5281.7600642321,"h":5355.175732366,"l":5204.7738690632,"c":5273.5338816922,"v":557364.0901524407,"t":1704981600}
+{"o":5273.5338816922,"h":5283.9531894569,"l":5007.1402398197,"c":5045.6926865686,"v":659584.5902885196,"t":1704985200}
+{"o":5045.6926865686,"h":5074.7024147995,"l":4886.5337949502,"c":4964.5700270803,"v":579088.3275317077,"t":1704988800}
+{"o":4964.5700270803,"h":5042.0043955808,"l":4924.0531328149,"c":5033.5900893827,"v":301662.3788571171,"t":1704992400}
+{"o":5033.5900893827,"h":5048.9076005886,"l":4991.3804611013,"c":5031.580972778,"v":225207.3090633063,"t":1704996000}
+{"o":5031.580972778,"h":5070.7985483232,"l":4991.2704238942,"c":5065.1864907732,"v":260866.9370357933,"t":1704999600}
+{"o":5065.1864907732,"h":5112.3880584399,"l":4984.4430969763,"c":4998.207374668,"v":274965.0963542477,"t":1705003200}
+{"o":4998.207374668,"h":5034.3360078744,"l":4974.9283245572,"c":4984.4041679232,"v":196062.7272920124,"t":1705006800}
+{"o":4984.4041679232,"h":5011.7342420129,"l":4947.4527790888,"c":5011.2497189483,"v":186202.1582180762,"t":1705010400}
+{"o":5011.2497189483,"h":5033.4633898365,"l":4977.5773948107,"c":4989.9298929515,"v":169069.0474345015,"t":1705014000}
+{"o":4989.9298929515,"h":5011.2268591897,"l":4949.6448769106,"c":4982.098337778,"v":246596.3957005229,"t":1705017600}
+{"o":4982.098337778,"h":4991.4844359161,"l":4873.3646910103,"c":4932.8501614534,"v":240372.9674641587,"t":1705021200}
+{"o":4932.8501614534,"h":4969.792300804,"l":4909.7670530915,"c":4957.4845822842,"v":186293.4759935418,"t":1705024800}
+{"o":4957.4845822842,"h":4957.8848087172,"l":4886.6807986049,"c":4888.176398872,"v":174163.4241158349,"t":1705028400}
+{"o":4888.176398872,"h":4929.74213779,"l":4880.6156740725,"c":4887.3448222065,"v":207637.2432914059,"t":1705032000}
+{"o":4887.3448222065,"h":4975.930007379,"l":4883.1089722,"c":4970.5969262996,"v":163756.3915654511,"t":1705035600}
+{"o":4970.5969262996,"h":5015.6614122864,"l":4949.1887453996,"c":4949.1887453996,"v":146238.5405222375,"t":1705039200}
+{"o":4949.1887453996,"h":4959.5296981192,"l":4909.2275732619,"c":4937.1365887422,"v":129210.7340192786,"t":1705042800}
+{"o":4937.1365887422,"h":4940.5084909756,"l":4883.9270042158,"c":4917.6513462933,"v":157049.6324140699,"t":1705046400}
+{"o":4917.6513462933,"h":4937.2206652854,"l":4878.6748868034,"c":4910.8165884382,"v":140791.9011794323,"t":1705050000}
+{"o":4910.8165884382,"h":4930.8220148997,"l":4888.3787583798,"c":4906.5837708892,"v":130847.7305824677,"t":1705053600}
+{"o":4906.5837708892,"h":4953.6809913745,"l":4899.3605414752,"c":4908.7895230888,"v":147650.3533597103,"t":1705057200}
+{"o":4908.7895230888,"h":4958.2404667248,"l":4839.1123615145,"c":4875.0144271541,"v":223223.9901412409,"t":1705060800}
+{"o":4875.0144271541,"h":4928.3362842788,"l":4864.4938056972,"c":4900.4688651492,"v":207129.3491575439,"t":1705064400}
+{"o":4900.4688651492,"h":4941.9784364504,"l":4876.4738574818,"c":4916.263341017,"v":246177.5182028663,"t":1705068000}
+{"o":4916.263341017,"h":4919.7047615603,"l":4750.8976610097,"c":4763.0706803255,"v":412282.52613902,"t":1705071600}
+{"o":4763.0706803255,"h":4828.4536861197,"l":4660.9110978937,"c":4735.5913170432,"v":406194.1095482374,"t":1705075200}
+{"o":4735.5913170432,"h":4779.1828763221,"l":4614.2887449441,"c":4757.5067191071,"v":434729.1092167257,"t":1705078800}
+{"o":4757.5067191071,"h":4810.8537241243,"l":4704.0163463274,"c":4748.8269197743,"v":297893.2472809727,"t":1705082400}
+{"o":4748.8269197743,"h":4776.6652202027,"l":4719.6400808896,"c":4747.5823161694,"v":205743.7148170071,"t":1705086000}
+{"o":4747.5823161694,"h":4784.3543841039,"l":4738.776750441,"c":4754.6541832849,"v":273841.0037806372,"t":1705089600}
+{"o":4754.6541832849,"h":4769.4015531567,"l":4567.1274208623,"c":4634.141554774,"v":356265.5421886388,"t":1705093200}
+{"o":4634.141554774,"h":4638.6686245829,"l":4360.6675093319,"c":4495.1937009929,"v":710191.8707423494,"t":1705096800}
+{"o":4495.1937009929,"h":4585.5760774089,"l":4486.7694864748,"c":4583.0665668851,"v":365418.907750226,"t":1705100400}
+{"o":4583.0665668851,"h":4621.2990429293,"l":4525.2943740738,"c":4533.6457471778,"v":251021.2314857946,"t":1705104000}
+{"o":4533.6457471778,"h":4573.1492462524,"l":4440.8590744408,"c":4543.3111090853,"v":353578.6288385252,"t":1705107600}
+{"o":4543.3111090853,"h":4591.1874246872,"l":4523.4546362768,"c":4545.7768490496,"v":268683.6044774349,"t":1705111200}
+{"o":4545.7768490496,"h":4558.3181476892,"l":4507.5899319464,"c":4536.9622161928,"v":223933.5138435836,"t":1705114800}
+{"o":4536.9622161928,"h":4582.0863793337,"l":4524.2125278939,"c":4572.3927314441,"v":165604.177828534,"t":1705118400}
+{"o":4572.3927314441,"h":4623.5463070827,"l":4558.6899525148,"c":4619.0661919965,"v":133077.0203036484,"t":1705122000}
+{"o":4619.0661919965,"h":4649.6058752848,"l":4608.8352636539,"c":4635.6634516715,"v":124240.1684107321,"t":1705125600}
+{"o":4635.6634516715,"h":4658.0849665841,"l":4618.9002644408,"c":4624.46028389,"v":135083.5040569037,"t":1705129200}
+{"o":4624.46028389,"h":4656.9237464143,"l":4622.6170400087,"c":4642.425318735,"v":126307.1842080527,"t":1705132800}
+{"o":4642.425318735,"h":4648.4909875867,"l":4601.6068980084,"c":4621.134831387,"v":128812.2937367184,"t":1705136400}
+{"o":4621.134831387,"h":4625.4390629149,"l":4571.0593890563,"c":4577.2372345978,"v":153034.1742444193,"t":1705140000}
+{"o":4577.2372345978,"h":4610.5958579263,"l":4567.6071469973,"c":4605.5996040518,"v":128178.4037483702,"t":1705143600}
+{"o":4605.5996040518,"h":4623.3203697608,"l":4579.2119593933,"c":4611.8945213602,"v":125757.4129453734,"t":1705147200}
+{"o":4611.8945213602,"h":4630.8126262764,"l":4590.2340669611,"c":4604.751412693,"v":179938.3559737469,"t":1705150800}
+{"o":4604.751412693,"h":4608.9109723341,"l":4551.4299525453,"c":4583.615718129,"v":197937.6405397887,"t":1705154400}
+{"o":4583.615718129,"h":4659.4963814418,"l":4581.5648336551,"c":4640.6266181943,"v":256189.2758529134,"t":1705158000}
+{"o":4640.6266181943,"h":4646.3168113865,"l":4595.5845241178,"c":4603.8544444569,"v":258528.2385934159,"t":1705161600}
+{"o":4603.8544444569,"h":4648.1046746274,"l":4576.0552105996,"c":4636.8744890451,"v":290587.4495057967,"t":1705165200}
+{"o":4636.8744890451,"h":4663.2381901295,"l":4608.7261540695,"c":4656.0213327096,"v":258829.3287955426,"t":1705168800}
+{"o":4656.0213327096,"h":4774.0161191287,"l":4654.9564200659,"c":4737.2295895063,"v":329845.3008639088,"t":1705172400}
+{"o":4737.2295895063,"h":4836.2994654773,"l":4728.9100675767,"c":4829.7704447911,"v":338997.1559040924,"t":1705176000}
+{"o":4829.7704447911,"h":4843.518295694,"l":4780.0655045992,"c":4818.4655160134,"v":280205.2732410754,"t":1705179600}
+{"o":4818.4655160134,"h":4829.3440141381,"l":4751.0991802965,"c":4804.7412326801,"v":255081.0832074388,"t":1705183200}
+{"o":4804.7412326801,"h":4817.6635515842,"l":4763.6510515943,"c":4786.9016978613,"v":262439.3716054021,"t":1705186800}
+{"o":4786.9016978613,"h":4799.6767937674,"l":4704.3653746264,"c":4717.3021546263,"v":265904.715175876,"t":1705190400}
+{"o":4717.3021546263,"h":4798.7001638358,"l":4715.8780148632,"c":4792.5876516834,"v":229869.0090577342,"t":1705194000}
+{"o":4792.5876516834,"h":4818.7310170869,"l":4727.66542665,"c":4778.1806239523,"v":203022.9013286576,"t":1705197600}
+{"o":4778.1806239523,"h":4838.7940356655,"l":4750.4016124301,"c":4836.2133840079,"v":188660.0016854664,"t":1705201200}
+{"o":4836.2133840079,"h":4840.8814910437,"l":4794.8371290712,"c":4806.6271044162,"v":256014.0201115119,"t":1705204800}
+{"o":4806.6271044162,"h":4909.0372250181,"l":4802.5658511972,"c":4870.1262514789,"v":229149.7132205906,"t":1705208400}
+{"o":4870.1262514789,"h":4931.6243292664,"l":4862.1556433023,"c":4888.8485645825,"v":215478.5184085516,"t":1705212000}
+{"o":4888.8485645825,"h":4907.3409776972,"l":4862.5982687128,"c":4905.4171623551,"v":192985.722209316,"t":1705215600}
+{"o":4905.4171623551,"h":4921.4600468968,"l":4860.4498758296,"c":4874.5701527171,"v":164813.2006799378,"t":1705219200}
+{"o":4874.5701527171,"h":4901.7487965415,"l":4844.3967478915,"c":4888.9041233827,"v":130744.2347413943,"t":1705222800}
+{"o":4888.9041233827,"h":4891.6166004924,"l":4847.3968965665,"c":4857.0490453458,"v":164763.5668740669,"t":1705226400}
+{"o":4857.0490453458,"h":4858.5218030322,"l":4823.0566133458,"c":4832.233386884,"v":190866.4581017841,"t":1705230000}
+{"o":4832.233386884,"h":4857.1357272564,"l":4809.7546874952,"c":4812.0982410095,"v":165041.9124184922,"t":1705233600}
+{"o":4812.0982410095,"h":4884.1094714877,"l":4801.5648795242,"c":4879.5924223929,"v":196170.4596705541,"t":1705237200}
+{"o":4879.5924223929,"h":4938.4195195403,"l":4859.2648093703,"c":4896.1607419644,"v":286782.6593840407,"t":1705240800}
+{"o":4896.1607419644,"h":5047.9278024468,"l":4890.5122779955,"c":4972.4685714747,"v":295477.3369499489,"t":1705244400}
+{"o":4972.4685714747,"h":5120.2302259422,"l":4957.6732550084,"c":5071.1499198486,"v":477280.2796889291,"t":1705248000}
+{"o":5071.1499198486,"h":5074.4074712626,"l":5011.386772402,"c":5023.332602008,"v":312405.1377466467,"t":1705251600}
+{"o":5023.332602008,"h":5048.5696460833,"l":4902.8648126303,"c":4949.3878631977,"v":290092.3100465992,"t":1705255200}
+{"o":4949.3878631977,"h":4965.1262698401,"l":4794.6716292655,"c":4801.8132662295,"v":321474.2435439668,"t":1705258800}
+{"o":4801.8132662295,"h":4856.9055736803,"l":4762.7369109879,"c":4813.9538707459,"v":338004.9646534981,"t":1705262400}
+{"o":4813.9538707459,"h":4868.1627922627,"l":4764.4086502915,"c":4858.1835206511,"v":351867.0731927559,"t":1705266000}
+{"o":4858.1835206511,"h":4879.4318130811,"l":4804.3893369492,"c":4828.4592667462,"v":286643.5421554682,"t":1705269600}
+{"o":4828.4592667462,"h":4835.7980039875,"l":4682.9632574268,"c":4685.6761102827,"v":449183.8763569979,"t":1705273200}
+{"o":4685.6761102827,"h":4797.0864383458,"l":4682.3660445298,"c":4778.6277160637,"v":256259.2728144702,"t":1705276800}
+{"o":4778.6277160637,"h":4805.0632178322,"l":4759.325027263,"c":4778.706252596,"v":230263.6055589474,"t":1705280400}
+{"o":4778.706252596,"h":4829.1356308441,"l":4769.8620549547,"c":4829.1356308441,"v":216818.2350029251,"t":1705284000}
+{"o":4829.1356308441,"h":4839.1372170593,"l":4776.9248770056,"c":4788.9846828143,"v":221584.7699016375,"t":1705287600}
+{"o":4788.9846828143,"h":4809.3697274685,"l":4761.9419552833,"c":4802.5923397317,"v":199785.1470282491,"t":1705291200}
+{"o":4802.5923397317,"h":4832.7863271038,"l":4770.236110805,"c":4797.7523097351,"v":255865.365033021,"t":1705294800}
+{"o":4797.7523097351,"h":4811.1816823569,"l":4763.0942530667,"c":4778.4519489371,"v":211517.6642020034,"t":1705298400}
+{"o":4778.4519489371,"h":4793.5270382857,"l":4741.8530073631,"c":4768.9048590329,"v":239164.9023988044,"t":1705302000}
+{"o":4768.9048590329,"h":4773.4564816535,"l":4712.9324614056,"c":4732.3836054739,"v":273791.6502180102,"t":1705305600}
+{"o":4732.3836054739,"h":4783.6183406801,"l":4712.9377295952,"c":4775.7306364259,"v":190578.3098547064,"t":1705309200}
+{"o":4775.7306364259,"h":4788.9875382346,"l":4747.909824316,"c":4768.6285677137,"v":189354.3297594401,"t":1705312800}
+{"o":4768.6285677137,"h":4771.0923955878,"l":4738.2045727498,"c":4769.8820429366,"v":167997.3985142658,"t":1705316400}
+{"o":4769.8820429366,"h":4776.274766752,"l":4725.4259542395,"c":4743.96642039,"v":194198.743707687,"t":1705320000}
+{"o":4743.96642039,"h":4783.9409102051,"l":4726.0991049816,"c":4771.259598071,"v":214006.5373773361,"t":1705323600}
+{"o":4771.259598071,"h":4772.6670506588,"l":4649.1692268642,"c":4677.7765351353,"v":333861.7826060586,"t":1705327200}
+{"o":4677.7765351353,"h":4714.4912402392,"l":4650.3360153045,"c":4669.64862949,"v":286846.7299200902,"t":1705330800}
+{"o":4669.64862949,"h":4733.0896867901,"l":4660.2695544507,"c":4713.2576305806,"v":257849.2942300654,"t":1705334400}
+{"o":4713.2576305806,"h":4766.0664939656,"l":4713.2576305806,"c":4753.674821886,"v":199263.4428431595,"t":1705338000}
+{"o":4753.674821886,"h":4825.0167329981,"l":4753.1419525259,"c":4771.4605890443,"v":235532.7617437764,"t":1705341600}
+{"o":4771.4605890443,"h":4814.5566664011,"l":4764.2021981235,"c":4789.0983881039,"v":256870.9544879425,"t":1705345200}
+{"o":4789.0983881039,"h":4815.9094921266,"l":4711.0004417382,"c":4754.4395728267,"v":352037.9881338337,"t":1705348800}
+{"o":4754.4395728267,"h":4757.0437422066,"l":4715.2421134849,"c":4717.7821185393,"v":263831.9039293667,"t":1705352400}
+{"o":4717.7821185393,"h":4731.3460666705,"l":4655.4952167005,"c":4701.3423362415,"v":337516.4271152789,"t":1705356000}
+{"o":4701.3423362415,"h":4724.3638791078,"l":4687.7273132494,"c":4711.2416395334,"v":234969.9698978088,"t":1705359600}
+{"o":4711.2416395334,"h":4745.9241777026,"l":4711.2416395334,"c":4740.3728858991,"v":228712.8863954792,"t":1705363200}
+{"o":4740.3728858991,"h":4785.983213461,"l":4736.0128576119,"c":4766.5861034069,"v":242041.8806752651,"t":1705366800}
+{"o":4766.5861034069,"h":4801.2401438611,"l":4751.3924817766,"c":4766.929129331,"v":192404.2622044625,"t":1705370400}
+{"o":4766.929129331,"h":4801.0916759419,"l":4763.2272769357,"c":4796.6223412235,"v":188529.4501345124,"t":1705374000}
+{"o":4796.6223412235,"h":4806.8455072703,"l":4776.8408592021,"c":4776.8408592021,"v":183430.0159459473,"t":1705377600}
+{"o":4776.8408592021,"h":4812.469000978,"l":4761.5690707757,"c":4766.1882097686,"v":167679.8268396711,"t":1705381200}
+{"o":4766.1882097686,"h":4783.3933578959,"l":4758.2784932389,"c":4781.9161748594,"v":145467.9832604895,"t":1705384800}
+{"o":4781.9161748594,"h":4899.6596973234,"l":4778.1337895286,"c":4876.817996744,"v":225901.9867951054,"t":1705388400}
+{"o":4876.817996744,"h":4903.6539264864,"l":4836.7710138403,"c":4878.3525054191,"v":221358.4857560411,"t":1705392000}
+{"o":4878.3525054191,"h":4898.2385467283,"l":4851.5068667296,"c":4862.0672642426,"v":153098.5044930453,"t":1705395600}
+{"o":4862.0672642426,"h":4867.9746350329,"l":4816.2657794541,"c":4834.1478682729,"v":141127.98494298,"t":1705399200}
+{"o":4834.1478682729,"h":4859.874742791,"l":4808.574451903,"c":4829.8425527091,"v":153379.7495418347,"t":1705402800}
+{"o":4829.8425527091,"h":4858.4257616917,"l":4823.539609447,"c":4848.6023481267,"v":152232.0822774781,"t":1705406400}
+{"o":4848.6023481267,"h":4851.9472501818,"l":4775.3570497603,"c":4790.3959488049,"v":211043.5618423093,"t":1705410000}
+{"o":4790.3959488049,"h":4822.326369024,"l":4701.6901643027,"c":4798.4169250707,"v":336073.5928409265,"t":1705413600}
+{"o":4798.4169250707,"h":4878.6917397151,"l":4771.7389306536,"c":4859.2534554415,"v":333450.4883991705,"t":1705417200}
+{"o":4859.2534554415,"h":4884.374917083,"l":4807.1805867953,"c":4847.7582105298,"v":265283.0401869827,"t":1705420800}
+{"o":4847.7582105298,"h":4852.7407285826,"l":4815.9679026018,"c":4844.7723209899,"v":229903.1117401934,"t":1705424400}
+{"o":4844.7723209899,"h":4851.1496414554,"l":4800.6567115211,"c":4828.881006158,"v":220243.2005749346,"t":1705428000}
+{"o":4828.881006158,"h":4847.5210581215,"l":4812.9093660684,"c":4836.2037204314,"v":226397.8171103355,"t":1705431600}
+{"o":4836.2037204314,"h":4860.5135102912,"l":4829.1961879653,"c":4850.9579448246,"v":225165.9470469485,"t":1705435200}
+{"o":4850.9579448246,"h":4924.9341266693,"l":4850.9579448246,"c":4914.2100502364,"v":306174.1235088934,"t":1705438800}
+{"o":4914.2100502364,"h":4929.1600248417,"l":4891.4229608926,"c":4904.1842019567,"v":258197.315825197,"t":1705442400}
+{"o":4904.1842019567,"h":4912.327438065,"l":4866.592799377,"c":4873.0967232973,"v":234501.3292527857,"t":1705446000}
+{"o":4873.0967232973,"h":4943.1161190099,"l":4855.7014542125,"c":4923.8418078048,"v":244236.8656766626,"t":1705449600}
+{"o":4923.8418078048,"h":5025.7784704815,"l":4908.0511234193,"c":4965.120456853,"v":306914.3270162151,"t":1705453200}
+{"o":4965.120456853,"h":5036.8367723117,"l":4937.0176880844,"c":5025.6584953336,"v":266582.3181970254,"t":1705456800}
+{"o":5025.6584953336,"h":5026.3921588176,"l":4972.7784184239,"c":4997.0476508175,"v":220622.5471843011,"t":1705460400}
+{"o":4997.0476508175,"h":5009.9458195443,"l":4949.5235317595,"c":4964.8552035184,"v":184829.4325344001,"t":1705464000}
+{"o":4964.8552035184,"h":4979.246109801,"l":4893.7275814592,"c":4897.1688770266,"v":197245.7390737874,"t":1705467600}
+{"o":4897.1688770266,"h":4937.8069265417,"l":4887.4254050561,"c":4919.9221760366,"v":152744.1386318362,"t":1705471200}
+{"o":4919.9221760366,"h":4934.9998682113,"l":4852.6392182294,"c":4863.1690742549,"v":158986.4874000206,"t":1705474800}
+{"o":4863.1690742549,"h":4889.5262800372,"l":4830.0488340073,"c":4884.6163261385,"v":187399.4198323188,"t":1705478400}
+{"o":4884.6163261385,"h":4965.8839821997,"l":4884.4331934848,"c":4950.4876730529,"v":191914.7295186746,"t":1705482000}
+{"o":4950.4876730529,"h":5095.7160045896,"l":4940.0580150023,"c":5081.745541008,"v":301218.8964363746,"t":1705485600}
+{"o":5081.745541008,"h":5132.6830887677,"l":5040.7691600533,"c":5090.3353560314,"v":299188.923200116,"t":1705489200}
+{"o":5090.3353560314,"h":5109.1786270846,"l":5024.8803239243,"c":5108.4410000898,"v":282960.3862063835,"t":1705492800}
+{"o":5108.4410000898,"h":5124.9216758808,"l":5033.985730248,"c":5049.367565249,"v":257246.291441845,"t":1705496400}
+{"o":5049.367565249,"h":5108.850941051,"l":4980.614423616,"c":5052.8386508,"v":430638.2930517267,"t":1705500000}
+{"o":5052.8386508,"h":5099.1846817715,"l":4936.2991517527,"c":4960.0805340203,"v":458459.0212698111,"t":1705503600}
+{"o":4960.0805340203,"h":4968.2324408259,"l":4891.5097248324,"c":4928.9749760978,"v":458858.6446029397,"t":1705507200}
+{"o":4928.9749760978,"h":4956.0764379958,"l":4862.5779136555,"c":4945.1328510773,"v":337913.1615604929,"t":1705510800}
+{"o":4945.1328510773,"h":5011.1011515754,"l":4900.4641619261,"c":5007.5331525045,"v":330118.4626049746,"t":1705514400}
+{"o":5007.5331525045,"h":5039.8572315571,"l":4972.2014676334,"c":5025.5099214441,"v":451711.1148034146,"t":1705518000}
+{"o":5025.5099214441,"h":5080.3046526765,"l":5005.8498678099,"c":5054.5907833666,"v":373567.7484738327,"t":1705521600}
+{"o":5054.5907833666,"h":5097.998690344,"l":5030.8293577415,"c":5086.8777270273,"v":324575.6377273223,"t":1705525200}
+{"o":5086.8777270273,"h":5093.3740370202,"l":4997.1047636101,"c":5045.2854092634,"v":370075.3958481178,"t":1705528800}
+{"o":5045.2854092634,"h":5106.7345774555,"l":5003.7028800779,"c":5091.0722001956,"v":438535.2602155787,"t":1705532400}
+{"o":5091.0722001956,"h":5150.1445236667,"l":5003.1595661119,"c":5037.7351018596,"v":432599.8309725829,"t":1705536000}
+{"o":5037.7351018596,"h":5051.2861168958,"l":4968.3618018619,"c":5001.0766355509,"v":304596.310243657,"t":1705539600}
+{"o":5001.0766355509,"h":5046.0834303412,"l":4985.7393830917,"c":5035.2713793111,"v":275523.6958552842,"t":1705543200}
+{"o":5035.2713793111,"h":5040.4441336147,"l":4971.0945116643,"c":4984.4695029257,"v":270865.6434970211,"t":1705546800}
+{"o":4984.4695029257,"h":5008.9922471712,"l":4955.4928045015,"c":4986.921472951,"v":198580.7463388382,"t":1705550400}
+{"o":4986.921472951,"h":5029.5336691407,"l":4981.1713363639,"c":5025.2055519327,"v":191812.6604706699,"t":1705554000}
+{"o":5025.2055519327,"h":5062.3232175796,"l":5014.8000314537,"c":5056.1134267119,"v":238551.223126385,"t":1705557600}
+{"o":5056.1134267119,"h":5072.2275448236,"l":4988.5337560635,"c":5028.7212634409,"v":386072.4588450277,"t":1705561200}
+{"o":5028.7212634409,"h":5052.017178325,"l":5011.6854438855,"c":5023.0558126293,"v":277034.3154001324,"t":1705564800}
+{"o":5023.0558126293,"h":5038.228758817,"l":4982.5845438371,"c":4985.0538379165,"v":235027.1510396404,"t":1705568400}
+{"o":4985.0538379165,"h":5010.5452512321,"l":4909.7520086436,"c":4915.6278304472,"v":240710.9016036114,"t":1705572000}
+{"o":4915.6278304472,"h":4943.628969222,"l":4912.5940025927,"c":4940.5415688026,"v":230140.4345944284,"t":1705575600}
+{"o":4940.5415688026,"h":4940.8840530315,"l":4886.6460352668,"c":4919.9460566126,"v":234143.3693717884,"t":1705579200}
+{"o":4919.9460566126,"h":4948.7235711074,"l":4838.3140027132,"c":4925.4391479707,"v":285575.0874206129,"t":1705582800}
+{"o":4925.4391479707,"h":4956.9003779819,"l":4913.1511663555,"c":4948.0287583377,"v":264160.8733147121,"t":1705586400}
+{"o":4948.0287583377,"h":4953.1329212965,"l":4896.9766814543,"c":4901.8117009879,"v":288456.3601235502,"t":1705590000}
+{"o":4901.8117009879,"h":4905.9026492508,"l":4730.8085749086,"c":4773.8106664414,"v":542242.7488601439,"t":1705593600}
+{"o":4773.8106664414,"h":4789.8193272522,"l":4705.3386705764,"c":4761.9067836695,"v":551025.81998264,"t":1705597200}
+{"o":4761.9067836695,"h":4770.5118350317,"l":4672.6408551826,"c":4729.4980789652,"v":408157.3051158649,"t":1705600800}
+{"o":4729.4980789652,"h":4745.9923151113,"l":4566.1623343684,"c":4605.3437238945,"v":478713.000585918,"t":1705604400}
+{"o":4605.3437238945,"h":4726.7796911655,"l":4605.3415591576,"c":4682.0013705313,"v":460871.425604921,"t":1705608000}
+{"o":4682.0013705313,"h":4714.2838431884,"l":4658.1729767378,"c":4696.0407355828,"v":334422.1016162322,"t":1705611600}
+{"o":4696.0407355828,"h":4736.9982695927,"l":4684.239025855,"c":4724.4204331089,"v":285716.1852153206,"t":1705615200}
+{"o":4724.4204331089,"h":4735.231188998,"l":4685.7768453432,"c":4712.6028883882,"v":310586.3493123675,"t":1705618800}
+{"o":4712.6028883882,"h":4731.4161264814,"l":4674.9003208938,"c":4699.3323881608,"v":266859.2263837238,"t":1705622400}
+{"o":4699.3323881608,"h":4702.1944511633,"l":4638.5428300914,"c":4666.5871537913,"v":245051.7276157309,"t":1705626000}
+{"o":4666.5871537913,"h":4678.6571103105,"l":4612.6672754261,"c":4618.3508070823,"v":257430.086156893,"t":1705629600}
+{"o":4618.3508070823,"h":4653.7318182789,"l":4568.6605214804,"c":4643.6223884349,"v":298587.4472413568,"t":1705633200}
+{"o":4643.6223884349,"h":4690.4336751273,"l":4634.2295097912,"c":4682.7374789914,"v":180312.6247846338,"t":1705636800}
+{"o":4682.7374789914,"h":4711.180651314,"l":4662.8635159766,"c":4690.6786978494,"v":148620.8064725222,"t":1705640400}
+{"o":4690.6786978494,"h":4751.5746399922,"l":4688.0593329766,"c":4746.7708297517,"v":166701.5452946739,"t":1705644000}
+{"o":4746.7708297517,"h":4760.7514444318,"l":4704.9852111491,"c":4715.9220503681,"v":148042.4376853477,"t":1705647600}
+{"o":4715.9220503681,"h":4729.3269158838,"l":4683.6170186665,"c":4720.1813306195,"v":130919.8851382885,"t":1705651200}
+{"o":4720.1813306195,"h":4745.1275926311,"l":4696.2535283431,"c":4722.1195942328,"v":132704.0148646558,"t":1705654800}
+{"o":4722.1195942328,"h":4763.0606753416,"l":4711.8426018621,"c":4744.1560770663,"v":144981.9042749557,"t":1705658400}
+{"o":4744.1560770663,"h":4753.0601029503,"l":4711.8853555278,"c":4730.1320433242,"v":156022.3251759838,"t":1705662000}
+{"o":4730.1320433242,"h":4730.2967749505,"l":4689.4610549578,"c":4703.3414136118,"v":153325.1079982018,"t":1705665600}
+{"o":4703.3414136118,"h":4730.0766827737,"l":4681.9618399974,"c":4701.1430910042,"v":197941.2621978087,"t":1705669200}
+{"o":4701.1430910042,"h":4706.2498680572,"l":4603.651504602,"c":4627.0649873054,"v":372561.5851384535,"t":1705672800}
+{"o":4627.0649873054,"h":4633.796044158,"l":4532.9335691841,"c":4554.4664055318,"v":539371.2803112462,"t":1705676400}
+{"o":4554.4664055318,"h":4554.5318551872,"l":4345.7658928935,"c":4407.493435948,"v":800672.4781538161,"t":1705680000}
+{"o":4407.493435948,"h":4561.4589676042,"l":4395.4848653229,"c":4560.88183683,"v":517981.533450108,"t":1705683600}
+{"o":4560.88183683,"h":4677.3410006212,"l":4527.8652898644,"c":4647.840056105,"v":493600.2628598366,"t":1705687200}
+{"o":4647.840056105,"h":4722.4068882784,"l":4622.0073391828,"c":4697.5346713415,"v":359888.9264623327,"t":1705690800}
+{"o":4697.5346713415,"h":4735.4080560569,"l":4631.5678358444,"c":4643.7242036708,"v":342157.9172644524,"t":1705694400}
+{"o":4643.7242036708,"h":4683.288490143,"l":4631.3234427197,"c":4673.1026929134,"v":292375.768211419,"t":1705698000}
+{"o":4673.1026929134,"h":4683.7446786203,"l":4637.2949670979,"c":4664.8149648225,"v":269369.4609692342,"t":1705701600}
+{"o":4664.8149648225,"h":4687.1840318742,"l":4646.1100494555,"c":4673.6768877921,"v":276398.7246517441,"t":1705705200}
+{"o":4673.6768877921,"h":4673.6768877921,"l":4594.1764011348,"c":4602.1357657124,"v":282714.3695832418,"t":1705708800}
+{"o":4602.1357657124,"h":4704.161383454,"l":4595.459494664,"c":4684.696015787,"v":262811.1461079983,"t":1705712400}
+{"o":4684.696015787,"h":4689.014894551,"l":4649.9762060315,"c":4669.8626694918,"v":246906.3616782295,"t":1705716000}
+{"o":4669.8626694918,"h":4680.3027346724,"l":4649.3319729293,"c":4673.1993536084,"v":261073.0393101471,"t":1705719600}
+{"o":4673.1993536084,"h":4678.2579377717,"l":4645.1342797276,"c":4647.2558520862,"v":225153.8277577501,"t":1705723200}
+{"o":4647.2558520862,"h":4652.4797478268,"l":4616.7196272394,"c":4626.5788814969,"v":213273.447925055,"t":1705726800}
+{"o":4626.5788814969,"h":4645.3595083911,"l":4604.4882305734,"c":4617.862504509,"v":209178.0554116735,"t":1705730400}
+{"o":4617.862504509,"h":4625.8898357725,"l":4584.6521620831,"c":4587.7762563912,"v":182819.7484243874,"t":1705734000}
+{"o":4587.7762563912,"h":4606.755974972,"l":4566.1805752275,"c":4583.6300069409,"v":218782.9644658353,"t":1705737600}
+{"o":4583.6300069409,"h":4600.8012141085,"l":4548.9487332622,"c":4557.3492166393,"v":208627.3589845124,"t":1705741200}
+{"o":4557.3492166393,"h":4608.9266226031,"l":4557.1021516406,"c":4589.5700443416,"v":206499.9373299698,"t":1705744800}
+{"o":4589.5700443416,"h":4606.3538626857,"l":4568.8784218222,"c":4593.1487925821,"v":215054.5725105488,"t":1705748400}
+{"o":4593.1487925821,"h":4604.5663410239,"l":4571.723243818,"c":4587.4259041709,"v":192875.4886699879,"t":1705752000}
+{"o":4587.4259041709,"h":4604.6850399583,"l":4582.1309930476,"c":4597.3830188404,"v":216377.4234908221,"t":1705755600}
+{"o":4597.3830188404,"h":4599.1669468281,"l":4545.3964162579,"c":4547.8683576915,"v":267018.9958526386,"t":1705759200}
+{"o":4547.8683576915,"h":4571.5253345146,"l":4506.1730812234,"c":4537.4774551723,"v":295709.7376811836,"t":1705762800}
+{"o":4537.4774551723,"h":4564.8457711116,"l":4531.7510063518,"c":4545.9266693238,"v":258385.910775969,"t":1705766400}
+{"o":4545.9266693238,"h":4616.5373053973,"l":4541.328296323,"c":4598.7701498483,"v":289560.499200432,"t":1705770000}
+{"o":4598.7701498483,"h":4619.7023781645,"l":4587.5568399526,"c":4601.7253144367,"v":296343.7573700289,"t":1705773600}
+{"o":4601.7253144367,"h":4618.5880219673,"l":4583.0424548551,"c":4597.3357233232,"v":235924.3181873297,"t":1705777200}
+{"o":4597.3357233232,"h":4647.7683595655,"l":4581.4662080052,"c":4632.8400697264,"v":235772.2654000748,"t":1705780800}
+{"o":4632.8400697264,"h":4664.3645504379,"l":4624.3442230917,"c":4624.8313655319,"v":240673.9030869959,"t":1705784400}
+{"o":4624.8313655319,"h":4658.2171557234,"l":4624.8313655319,"c":4651.5241944688,"v":240158.124716759,"t":1705788000}
+{"o":4651.5241944688,"h":4651.5241944688,"l":4613.1724283431,"c":4636.5307909595,"v":233395.1800626671,"t":1705791600}
+{"o":4636.5307909595,"h":4642.8314192661,"l":4587.3398040793,"c":4597.6417757651,"v":307533.8149792759,"t":1705795200}
+{"o":4597.6417757651,"h":4619.5320187564,"l":4591.5647818117,"c":4600.3470641693,"v":238625.2997780345,"t":1705798800}
+{"o":4600.3470641693,"h":4635.8118870064,"l":4600.3470641693,"c":4630.027035928,"v":208407.3201634477,"t":1705802400}
+{"o":4630.027035928,"h":4656.8015971629,"l":4622.0865434062,"c":4635.5903159596,"v":211433.5781866615,"t":1705806000}
+{"o":4635.5903159596,"h":4645.3607445212,"l":4610.6084135885,"c":4616.4151816135,"v":189790.5068294067,"t":1705809600}
+{"o":4616.4151816135,"h":4622.0649280482,"l":4598.5189326307,"c":4603.5578715898,"v":185440.390921279,"t":1705813200}
+{"o":4603.5578715898,"h":4605.8364804383,"l":4583.8630677801,"c":4588.8448832047,"v":184859.5549046485,"t":1705816800}
+{"o":4588.8448832047,"h":4618.2432634995,"l":4583.8704241793,"c":4612.1146540373,"v":177106.8190823173,"t":1705820400}
+{"o":4612.1146540373,"h":4636.8825104158,"l":4600.8947887606,"c":4617.8332413009,"v":225156.0200987856,"t":1705824000}
+{"o":4617.8332413009,"h":4659.1062634104,"l":4617.8332413009,"c":4659.1062634104,"v":188111.8650196293,"t":1705827600}
+{"o":4659.1062634104,"h":4689.1724473045,"l":4641.2568474618,"c":4671.7472931117,"v":200854.9519941355,"t":1705831200}
+{"o":4671.7472931117,"h":4680.029160526,"l":4635.6215078476,"c":4652.3870908418,"v":168818.2501440408,"t":1705834800}
+{"o":4652.3870908418,"h":4674.6013803392,"l":4647.8308658956,"c":4650.2165007945,"v":175750.985017256,"t":1705838400}
+{"o":4650.2165007945,"h":4669.4068892453,"l":4639.8986061336,"c":4667.651125492,"v":262637.9927901282,"t":1705842000}
+{"o":4667.651125492,"h":4678.2466525589,"l":4650.4585802518,"c":4663.5791092053,"v":198234.8655934791,"t":1705845600}
+{"o":4663.5791092053,"h":4671.5805279422,"l":4595.8583348215,"c":4619.7018564685,"v":331839.9507594432,"t":1705849200}
+{"o":4619.7018564685,"h":4623.7553403457,"l":4580.3819252774,"c":4612.428058668,"v":257451.4784899899,"t":1705852800}
+{"o":4612.428058668,"h":4625.942441727,"l":4600.6750199868,"c":4615.2355576992,"v":202281.4045710399,"t":1705856400}
+{"o":4615.2355576992,"h":4638.9346968008,"l":4606.5440991568,"c":4630.3101588147,"v":209333.0892822966,"t":1705860000}
+{"o":4630.3101588147,"h":4633.6727860756,"l":4605.777996161,"c":4618.0961950297,"v":224018.0946285589,"t":1705863600}
+{"o":4618.0961950297,"h":4619.8488021935,"l":4580.5023297285,"c":4587.2901418134,"v":254750.6463934039,"t":1705867200}
+{"o":4587.2901418134,"h":4630.3696292251,"l":4583.8144546844,"c":4623.7547954038,"v":311857.7013357276,"t":1705870800}
+{"o":4623.7547954038,"h":4629.7208814543,"l":4560.5231584539,"c":4571.5781737954,"v":252289.6717108463,"t":1705874400}
+{"o":4571.5781737954,"h":4581.4892959531,"l":4533.9406189447,"c":4549.6527561323,"v":241595.2767148274,"t":1705878000}
+{"o":4549.6527561323,"h":4589.2420730738,"l":4525.1979500253,"c":4564.9649811766,"v":241996.2375600052,"t":1705881600}
+{"o":4564.9649811766,"h":4587.5784129776,"l":4492.7793975413,"c":4502.8788855306,"v":308799.8277191842,"t":1705885200}
+{"o":4502.8788855306,"h":4523.2374739226,"l":4448.5722895989,"c":4460.6672242806,"v":277726.114605101,"t":1705888800}
+{"o":4460.6672242806,"h":4475.71669233,"l":4408.4258232594,"c":4458.1333766749,"v":297783.4980060665,"t":1705892400}
+{"o":4458.1333766749,"h":4465.6115420588,"l":4394.4069376897,"c":4422.5967526686,"v":228557.2315201907,"t":1705896000}
+{"o":4422.5967526686,"h":4498.2920196848,"l":4403.3868542023,"c":4489.5015674025,"v":207967.3050892014,"t":1705899600}
+{"o":4489.5015674025,"h":4499.5807900408,"l":4466.7408377101,"c":4482.2324113762,"v":152702.9590792782,"t":1705903200}
+{"o":4482.2324113762,"h":4485.422242019,"l":4438.33035968,"c":4450.7016167441,"v":164644.7423824537,"t":1705906800}
+{"o":4450.7016167441,"h":4452.3345595951,"l":4367.1628319749,"c":4394.5088608671,"v":255014.1382768644,"t":1705910400}
+{"o":4394.5088608671,"h":4432.6750734865,"l":4347.4147741111,"c":4363.6217629081,"v":254119.1848497469,"t":1705914000}
+{"o":4363.6217629081,"h":4399.2484107751,"l":4309.5281664389,"c":4375.4728697384,"v":350972.4405614432,"t":1705917600}
+{"o":4375.4728697384,"h":4433.9110813826,"l":4368.3609254571,"c":4409.1085851321,"v":223357.5886435605,"t":1705921200}
+{"o":4409.1085851321,"h":4430.3060501093,"l":4369.166052416,"c":4427.5282758783,"v":217907.0302994636,"t":1705924800}
+{"o":4427.5282758783,"h":4517.6854137286,"l":4414.9963254424,"c":4426.1455684645,"v":279038.7905332151,"t":1705928400}
+{"o":4426.1455684645,"h":4429.0889040647,"l":4318.4673633224,"c":4361.3413098262,"v":337080.7408718414,"t":1705932000}
+{"o":4361.3413098262,"h":4371.5845726893,"l":4264.8077331117,"c":4351.654501174,"v":461359.032850143,"t":1705935600}
+{"o":4351.654501174,"h":4381.3555754637,"l":4267.1383946556,"c":4290.7397411892,"v":368363.686660344,"t":1705939200}
+{"o":4290.7397411892,"h":4358.599654415,"l":4278.2868745102,"c":4329.8260741652,"v":341028.9048776141,"t":1705942800}
+{"o":4329.8260741652,"h":4352.964524225,"l":4226.1190395103,"c":4291.3303570483,"v":414220.9612478925,"t":1705946400}
+{"o":4291.3303570483,"h":4333.4955130287,"l":4098.5061525471,"c":4176.8376655167,"v":807953.4661790305,"t":1705950000}
+{"o":4176.8376655167,"h":4345.4277579211,"l":4167.8173345675,"c":4278.1480513919,"v":466378.4075203339,"t":1705953600}
+{"o":4278.1480513919,"h":4278.8465465285,"l":4198.8654216078,"c":4221.2789767495,"v":316461.4221930639,"t":1705957200}
+{"o":4221.2789767495,"h":4251.8120867334,"l":4170.6418080121,"c":4190.2363088967,"v":318727.798532963,"t":1705960800}
+{"o":4190.2363088967,"h":4215.2330744451,"l":4107.4704759179,"c":4182.6052347424,"v":326648.1865281239,"t":1705964400}
+{"o":4182.6052347424,"h":4244.5307231466,"l":4164.2459990897,"c":4227.2377769425,"v":336944.2653663297,"t":1705968000}
+{"o":4227.2377769425,"h":4237.9143579272,"l":4175.8221494353,"c":4205.6354364739,"v":232970.1472077874,"t":1705971600}
+{"o":4205.6354364739,"h":4268.1192987371,"l":4199.8290100624,"c":4268.1192987371,"v":217078.3188461552,"t":1705975200}
+{"o":4268.1192987371,"h":4291.3489280978,"l":4237.5834156264,"c":4251.6204679521,"v":219838.8015526459,"t":1705978800}
+{"o":4251.6204679521,"h":4292.3241161791,"l":4251.6204679521,"c":4262.4054523643,"v":213159.1981478234,"t":1705982400}
+{"o":4262.4054523643,"h":4278.3654931918,"l":4250.3665094502,"c":4266.1282403651,"v":238880.4487802,"t":1705986000}
+{"o":4266.1282403651,"h":4266.1282403651,"l":4223.5087919185,"c":4227.4155424713,"v":206169.271969889,"t":1705989600}
+{"o":4227.4155424713,"h":4234.5458414162,"l":4105.2454127058,"c":4132.2368227905,"v":247543.5933952741,"t":1705993200}
+{"o":4132.2368227905,"h":4164.3750673154,"l":4027.7531241554,"c":4041.022922065,"v":440861.9965481496,"t":1705996800}
+{"o":4041.022922065,"h":4067.7705609884,"l":3730.0135867852,"c":4009.1176795512,"v":529510.534860884,"t":1706000400}
+{"o":4009.1176795512,"h":4078.6812948648,"l":3956.7445824247,"c":3966.8963497694,"v":304212.2221315412,"t":1706004000}
+{"o":3966.8963497694,"h":4015.1315075054,"l":3942.9961199417,"c":4000.7069158994,"v":396239.4981164921,"t":1706007600}
+{"o":4000.7069158994,"h":4054.4316758972,"l":3943.5700365623,"c":4007.0933253465,"v":390611.3120016439,"t":1706011200}
+{"o":4007.0933253465,"h":4025.7950674906,"l":3949.3179420565,"c":3964.1404545545,"v":284035.3716987598,"t":1706014800}
+{"o":3964.1404545545,"h":4052.5690206517,"l":3911.6523879921,"c":4046.2700590433,"v":518130.8632453553,"t":1706018400}
+{"o":4046.2700590433,"h":4156.2575954245,"l":3963.3313559485,"c":4128.6284237768,"v":591443.9809987654,"t":1706022000}
+{"o":4128.6284237768,"h":4164.7410390576,"l":4071.8762041137,"c":4153.20673323,"v":381829.7077299063,"t":1706025600}
+{"o":4153.20673323,"h":4183.3619518388,"l":4107.9072123945,"c":4119.7439910395,"v":417837.2510742793,"t":1706029200}
+{"o":4119.7439910395,"h":4172.4920071398,"l":3995.4447683098,"c":4059.7147470958,"v":355956.284013403,"t":1706032800}
+{"o":4059.7147470958,"h":4084.4611658532,"l":4036.9308521511,"c":4038.5689950524,"v":279506.6841683209,"t":1706036400}
+{"o":4038.5689950524,"h":4101.5599096581,"l":4033.8378455809,"c":4059.4993757805,"v":256928.848422213,"t":1706040000}
+{"o":4059.4993757805,"h":4079.0711118077,"l":4014.288993162,"c":4043.4954528093,"v":268691.7072033031,"t":1706043600}
+{"o":4043.4954528093,"h":4141.0962298689,"l":4039.637242751,"c":4128.7820053143,"v":255322.7026593556,"t":1706047200}
+{"o":4128.7820053143,"h":4230.9858848865,"l":4121.5504052653,"c":4211.0845708244,"v":333673.3103836084,"t":1706050800}
+{"o":4211.0845708244,"h":4283.2088380513,"l":4174.238621739,"c":4268.1151343405,"v":420160.9387815428,"t":1706054400}
+{"o":4268.1151343405,"h":4282.7718106882,"l":4186.9960914462,"c":4189.80744606,"v":282904.9369099195,"t":1706058000}
+{"o":4189.80744606,"h":4245.1789399553,"l":4182.4027917806,"c":4215.1207494981,"v":263874.6984074236,"t":1706061600}
+{"o":4215.1207494981,"h":4222.1577204869,"l":4164.3663247103,"c":4170.7897688828,"v":387830.7898023695,"t":1706065200}
+{"o":4170.7897688828,"h":4204.6533200202,"l":4160.5183951476,"c":4175.5122115424,"v":262759.4951553083,"t":1706068800}
+{"o":4175.5122115424,"h":4240.1238868784,"l":4173.5111683942,"c":4233.6967937006,"v":236965.5857516947,"t":1706072400}
+{"o":4233.6967937006,"h":4259.2338342698,"l":4189.5899596295,"c":4254.8002666146,"v":211750.8235362298,"t":1706076000}
+{"o":4254.8002666146,"h":4334.7398058664,"l":4239.0542758403,"c":4300.5525604268,"v":245781.5030677108,"t":1706079600}
+{"o":4300.5525604268,"h":4363.1048944746,"l":4288.9977160266,"c":4323.4186662737,"v":245047.5782654047,"t":1706083200}
+{"o":4323.4186662737,"h":4353.3680817979,"l":4301.8719232183,"c":4329.5903307603,"v":227355.8417612196,"t":1706086800}
+{"o":4329.5903307603,"h":4420.235222363,"l":4319.9479047574,"c":4384.2926607038,"v":263884.4661462305,"t":1706090400}
+{"o":4384.2926607038,"h":4392.4518251646,"l":4328.5943636153,"c":4356.3351163178,"v":204428.175827826,"t":1706094000}
+{"o":4356.3351163178,"h":4393.2529827002,"l":4325.7321789261,"c":4326.3852797092,"v":263184.7925965864,"t":1706097600}
+{"o":4326.3852797092,"h":4340.4596844526,"l":4272.8496157748,"c":4295.4879871097,"v":270839.4556080387,"t":1706101200}
+{"o":4295.4879871097,"h":4352.7747094051,"l":4252.2503169048,"c":4291.5931642184,"v":360208.5390298822,"t":1706104800}
+{"o":4291.5931642184,"h":4363.4539969514,"l":4264.9533991951,"c":4344.389676398,"v":295960.4495923689,"t":1706108400}
+{"o":4344.389676398,"h":4386.7091983319,"l":4309.7446123444,"c":4382.7272917443,"v":337484.4487795295,"t":1706112000}
+{"o":4382.7272917443,"h":4383.7197377898,"l":4343.2936902303,"c":4354.1968797245,"v":277511.4685282062,"t":1706115600}
+{"o":4354.1968797245,"h":4354.1968797245,"l":4274.8515980937,"c":4306.0925147,"v":287963.4430226443,"t":1706119200}
+{"o":4306.0925147,"h":4321.9099194186,"l":4286.6409342,"c":4315.0804294465,"v":233857.2255425061,"t":1706122800}
+{"o":4315.0804294465,"h":4363.5281932902,"l":4290.2866238295,"c":4297.6794323819,"v":320899.2980681771,"t":1706126400}
+{"o":4297.6794323819,"h":4337.8251878716,"l":4291.5792625153,"c":4320.5419395697,"v":275524.3858058434,"t":1706130000}
+{"o":4320.5419395697,"h":4388.2844321,"l":4310.4966733254,"c":4370.0020432756,"v":262366.2147366134,"t":1706133600}
+{"o":4370.0020432756,"h":4464.5063257557,"l":4365.1907557213,"c":4433.8980781683,"v":330304.803970733,"t":1706137200}
+{"o":4433.8980781683,"h":4474.8278178665,"l":4418.0526951178,"c":4469.8413210102,"v":331687.8954484567,"t":1706140800}
+{"o":4469.8413210102,"h":4469.906510866,"l":4381.3164974803,"c":4389.7961791816,"v":239692.227639586,"t":1706144400}
+{"o":4389.7961791816,"h":4429.8493374554,"l":4382.1732553131,"c":4394.032588515,"v":224385.9143288191,"t":1706148000}
+{"o":4394.032588515,"h":4428.54233215,"l":4382.8881430683,"c":4411.6044198558,"v":199461.253998353,"t":1706151600}
+{"o":4411.6044198558,"h":4425.7634978723,"l":4359.2627471367,"c":4380.3368918186,"v":237218.567150234,"t":1706155200}
+{"o":4380.3368918186,"h":4380.3368918186,"l":4332.7744511773,"c":4351.2782560417,"v":228625.45140655,"t":1706158800}
+{"o":4351.2782560417,"h":4425.2208623093,"l":4344.5658935216,"c":4415.1713763775,"v":210833.3120833796,"t":1706162400}
+{"o":4415.1713763775,"h":4417.9539804194,"l":4385.2856895009,"c":4404.0752883858,"v":194585.2590898973,"t":1706166000}
+{"o":4404.0752883858,"h":4416.0355109004,"l":4375.7704513971,"c":4379.5258892452,"v":199831.3126490663,"t":1706169600}
+{"o":4379.5258892452,"h":4400.5025657715,"l":4350.1406136108,"c":4353.9103965711,"v":156022.1515487718,"t":1706173200}
+{"o":4353.9103965711,"h":4398.1288629229,"l":4323.6034115858,"c":4397.1094937023,"v":177441.326938128,"t":1706176800}
+{"o":4397.1094937023,"h":4459.9713873075,"l":4377.3284266817,"c":4442.3080415736,"v":231481.6568994921,"t":1706180400}
+{"o":4442.3080415736,"h":4461.3066556171,"l":4323.8273565926,"c":4348.5428663298,"v":251014.3136552079,"t":1706184000}
+{"o":4348.5428663298,"h":4362.7842652581,"l":4318.4318981515,"c":4350.9717323109,"v":227272.5553850816,"t":1706187600}
+{"o":4350.9717323109,"h":4418.9375434505,"l":4334.3723840709,"c":4402.772377395,"v":264707.1927832011,"t":1706191200}
+{"o":4402.772377395,"h":4403.0063908987,"l":4289.7764971187,"c":4314.6754105234,"v":362943.5171495305,"t":1706194800}
+{"o":4314.6754105234,"h":4336.9851411443,"l":4278.3264247732,"c":4283.2632126121,"v":298159.7315625844,"t":1706198400}
+{"o":4283.2632126121,"h":4312.6666343847,"l":4249.7680245211,"c":4297.9427323379,"v":310355.9968481839,"t":1706202000}
+{"o":4297.9427323379,"h":4378.3041751392,"l":4297.9427323379,"c":4324.846997813,"v":344222.0638135574,"t":1706205600}
+{"o":4324.846997813,"h":4405.2316824647,"l":4314.7342356191,"c":4385.0313228527,"v":299028.2381952726,"t":1706209200}
+{"o":4385.0313228527,"h":4386.3012005318,"l":4321.7976692147,"c":4344.7755294791,"v":280271.6233206333,"t":1706212800}
+{"o":4344.7755294791,"h":4368.6729837318,"l":4326.6376405545,"c":4349.2657544503,"v":297998.4145733067,"t":1706216400}
+{"o":4349.2657544503,"h":4368.9327381492,"l":4317.0154898989,"c":4357.1049421148,"v":219314.4612004179,"t":1706220000}
+{"o":4357.1049421148,"h":4372.8940098338,"l":4324.7248104219,"c":4335.4858158936,"v":224851.5753566938,"t":1706223600}
+{"o":4335.4858158936,"h":4372.4882085103,"l":4305.5045125368,"c":4344.7676391181,"v":229053.0409519527,"t":1706227200}
+{"o":4344.7676391181,"h":4344.7676391181,"l":4295.081723186,"c":4314.3414601439,"v":243865.1723902077,"t":1706230800}
+{"o":4314.3414601439,"h":4402.6123942893,"l":4310.1663583325,"c":4394.9365542858,"v":232788.3867054565,"t":1706234400}
+{"o":4394.9365542858,"h":4405.6749452511,"l":4371.7285968508,"c":4391.1042901122,"v":185071.1289614498,"t":1706238000}
+{"o":4391.1042901122,"h":4417.1770666784,"l":4383.1181223573,"c":4390.4353134491,"v":186956.5081766846,"t":1706241600}
+{"o":4390.4353134491,"h":4394.7474606418,"l":4367.5101260552,"c":4378.2364110667,"v":198907.2304875743,"t":1706245200}
+{"o":4378.2364110667,"h":4398.4027371332,"l":4352.3314834473,"c":4359.9254665022,"v":203478.9174491156,"t":1706248800}
+{"o":4359.9254665022,"h":4369.0071035474,"l":4333.139593354,"c":4347.0677671262,"v":245800.2428965379,"t":1706252400}
+{"o":4347.0677671262,"h":4399.3071486045,"l":4347.0677671262,"c":4380.9740786321,"v":214901.2731571564,"t":1706256000}
+{"o":4380.9740786321,"h":4429.2111452013,"l":4366.5368909525,"c":4370.854539778,"v":178854.2983952275,"t":1706259600}
+{"o":4370.854539778,"h":4530.684654763,"l":4362.3230316067,"c":4517.1271851092,"v":258530.0575342709,"t":1706263200}
+{"o":4517.1271851092,"h":4611.0137179314,"l":4517.1271851092,"c":4589.2537899317,"v":341291.8071097328,"t":1706266800}
+{"o":4589.2537899317,"h":4603.3535674116,"l":4517.7073422703,"c":4528.5218049391,"v":271319.6936317842,"t":1706270400}
+{"o":4528.5218049391,"h":4561.8145761314,"l":4501.4356602173,"c":4512.8311799436,"v":219780.9365314799,"t":1706274000}
+{"o":4512.8311799436,"h":4592.9880168618,"l":4509.9807494029,"c":4588.9930766464,"v":306024.8129754285,"t":1706277600}
+{"o":4588.9930766464,"h":4622.1821732872,"l":4543.1427484732,"c":4609.4377224385,"v":463402.3542244172,"t":1706281200}
+{"o":4609.4377224385,"h":4690.7811830665,"l":4602.9093689185,"c":4650.8737419775,"v":520444.8469809402,"t":1706284800}
+{"o":4650.8737419775,"h":4667.1126081799,"l":4619.3993794392,"c":4656.3604790291,"v":330575.6065240388,"t":1706288400}
+{"o":4656.3604790291,"h":4679.5541908011,"l":4625.05819163,"c":4653.96895353,"v":289713.2601399751,"t":1706292000}
+{"o":4653.96895353,"h":4656.4908561368,"l":4620.7202098355,"c":4639.4285337714,"v":285520.5888439463,"t":1706295600}
+{"o":4639.4285337714,"h":4679.4764925451,"l":4596.0551698029,"c":4605.0197056996,"v":320940.7682839211,"t":1706299200}
+{"o":4605.0197056996,"h":4624.3261203916,"l":4579.4441830711,"c":4610.06139747,"v":289305.8689534924,"t":1706302800}
+{"o":4610.06139747,"h":4625.7475991279,"l":4579.3079852062,"c":4614.5683719886,"v":317477.0466399426,"t":1706306400}
+{"o":4614.5683719886,"h":4622.800868003,"l":4589.4107136717,"c":4607.5744496624,"v":296743.8785941057,"t":1706310000}
+{"o":4607.5744496624,"h":4645.2291778989,"l":4598.2759945638,"c":4638.496750337,"v":254906.411708086,"t":1706313600}
+{"o":4638.496750337,"h":4682.581091518,"l":4612.0805109621,"c":4633.182977695,"v":262113.9282315377,"t":1706317200}
+{"o":4633.182977695,"h":4675.3652245983,"l":4627.6026864497,"c":4650.4438314031,"v":214566.1941857884,"t":1706320800}
+{"o":4650.4438314031,"h":4658.9851322441,"l":4625.2231981201,"c":4633.0401862261,"v":252010.333861597,"t":1706324400}
+{"o":4633.0401862261,"h":4636.6709274835,"l":4612.677376237,"c":4629.1038244038,"v":230041.6253728893,"t":1706328000}
+{"o":4629.1038244038,"h":4629.5588558315,"l":4565.3779923293,"c":4572.4011600129,"v":234818.2619525699,"t":1706331600}
+{"o":4572.4011600129,"h":4588.5608371332,"l":4551.7175522863,"c":4565.0058495599,"v":227970.267457711,"t":1706335200}
+{"o":4565.0058495599,"h":4575.7583265165,"l":4533.6720392026,"c":4556.3135081483,"v":238680.7697036903,"t":1706338800}
+{"o":4556.3135081483,"h":4567.0820676394,"l":4531.1333637508,"c":4537.7089848914,"v":165532.7080994356,"t":1706342400}
+{"o":4537.7089848914,"h":4602.1786578211,"l":4527.8742998556,"c":4586.8747503763,"v":190195.2596637416,"t":1706346000}
+{"o":4586.8747503763,"h":4609.3167591511,"l":4582.2550575025,"c":4592.6373276645,"v":156267.5804872897,"t":1706349600}
+{"o":4592.6373276645,"h":4600.6169349574,"l":4583.2942748902,"c":4598.0677678002,"v":206901.5677458353,"t":1706353200}
+{"o":4598.0677678002,"h":4608.4327471183,"l":4579.4517125422,"c":4602.5270667943,"v":149130.3652870141,"t":1706356800}
+{"o":4602.5270667943,"h":4624.1027813323,"l":4589.3538951818,"c":4604.4763671228,"v":181940.7564645502,"t":1706360400}
+{"o":4604.4763671228,"h":4656.4342349226,"l":4597.6949746531,"c":4628.6291261337,"v":257293.7774717646,"t":1706364000}
+{"o":4628.6291261337,"h":4646.735547428,"l":4620.0122148505,"c":4633.9649370037,"v":219745.0211975507,"t":1706367600}
+{"o":4633.9649370037,"h":4667.0342563998,"l":4606.9447031478,"c":4613.7137292946,"v":226538.381844326,"t":1706371200}
+{"o":4613.7137292946,"h":4636.8850510215,"l":4609.2082266389,"c":4626.1200226537,"v":185154.1463673618,"t":1706374800}
+{"o":4626.1200226537,"h":4660.0874242545,"l":4621.5427556344,"c":4639.7774949426,"v":186816.5274525805,"t":1706378400}
+{"o":4639.7774949426,"h":4666.1212746079,"l":4636.2766725828,"c":4649.9804319733,"v":179514.2419817037,"t":1706382000}
+{"o":4649.9804319733,"h":4665.0240995023,"l":4641.1814404775,"c":4661.0160482252,"v":191861.8347494392,"t":1706385600}
+{"o":4661.0160482252,"h":4682.5353276563,"l":4647.2304036888,"c":4672.064422758,"v":215504.5567493171,"t":1706389200}
+{"o":4672.064422758,"h":4681.9681408974,"l":4653.2062577803,"c":4681.9681408974,"v":206053.0514461066,"t":1706392800}
+{"o":4681.9681408974,"h":4721.1861894403,"l":4672.5173999204,"c":4711.6569177883,"v":216208.6305030809,"t":1706396400}
+{"o":4711.6569177883,"h":4718.9432806833,"l":4667.2640257659,"c":4685.8766159945,"v":210173.6780605355,"t":1706400000}
+{"o":4685.8766159945,"h":4745.4774062213,"l":4682.5087392874,"c":4698.1545259143,"v":254048.8194670134,"t":1706403600}
+{"o":4698.1545259143,"h":4723.3152935271,"l":4688.3366058948,"c":4711.1979475613,"v":242062.8824456449,"t":1706407200}
+{"o":4711.1979475613,"h":4831.7067537159,"l":4706.3241431393,"c":4827.1331833516,"v":298408.7524776714,"t":1706410800}
+{"o":4827.1331833516,"h":4859.7097161702,"l":4816.9019302947,"c":4845.5339973129,"v":343572.0078365335,"t":1706414400}
+{"o":4845.5339973129,"h":4850.7113290584,"l":4776.8114243661,"c":4804.4913880675,"v":272705.3133111864,"t":1706418000}
+{"o":4804.4913880675,"h":4810.1960448315,"l":4759.0063128134,"c":4776.4705212962,"v":221171.1193116657,"t":1706421600}
+{"o":4776.4705212962,"h":4800.6562516857,"l":4770.7523656397,"c":4785.5479691213,"v":187603.6530837957,"t":1706425200}
+{"o":4785.5479691213,"h":4851.2731663785,"l":4775.50467527,"c":4820.3621535545,"v":201122.699443558,"t":1706428800}
+{"o":4820.3621535545,"h":4895.8513632202,"l":4819.5101030113,"c":4856.7006055306,"v":232914.7238504553,"t":1706432400}
+{"o":4856.7006055306,"h":4970.5863911461,"l":4856.3152670217,"c":4941.4917927835,"v":295820.4260756591,"t":1706436000}
+{"o":4941.4917927835,"h":4956.0708367109,"l":4875.9846503791,"c":4916.9781680159,"v":259068.3063265992,"t":1706439600}
+{"o":4916.9781680159,"h":4917.980119482,"l":4839.9916172287,"c":4890.5922279129,"v":350154.1559870499,"t":1706443200}
+{"o":4890.5922279129,"h":4925.0311240249,"l":4861.8033500655,"c":4873.5742951131,"v":333807.9002928157,"t":1706446800}
+{"o":4873.5742951131,"h":4909.7734396178,"l":4832.9958132581,"c":4836.6638217369,"v":309010.3583798098,"t":1706450400}
+{"o":4836.6638217369,"h":4893.1783660726,"l":4833.6558075882,"c":4853.7969402938,"v":353937.9225304053,"t":1706454000}
+{"o":4853.7969402938,"h":4890.8310029336,"l":4847.3685874811,"c":4873.2321495255,"v":265639.342789026,"t":1706457600}
+{"o":4873.2321495255,"h":4873.2321495255,"l":4788.4039784649,"c":4804.1915982843,"v":309089.9160432533,"t":1706461200}
+{"o":4804.1915982843,"h":4808.1879121306,"l":4751.6258988417,"c":4761.7793672367,"v":321149.6322977619,"t":1706464800}
+{"o":4761.7793672367,"h":4794.8760139559,"l":4634.7472839415,"c":4724.2552450044,"v":392681.6819933996,"t":1706468400}
+{"o":4724.2552450044,"h":4777.9030985488,"l":4672.7994020932,"c":4763.8298045943,"v":393720.9787321934,"t":1706472000}
+{"o":4763.8298045943,"h":4811.0112129902,"l":4743.5588998355,"c":4793.8468665958,"v":310473.6968104217,"t":1706475600}
+{"o":4793.8468665958,"h":4800.1481008926,"l":4732.8997566829,"c":4736.9323794897,"v":329109.6358879216,"t":1706479200}
+{"o":4736.9323794897,"h":4813.656259105,"l":4721.8986922903,"c":4804.9660149822,"v":364816.815998546,"t":1706482800}
+{"o":4804.9660149822,"h":4804.9660149822,"l":4804.9660149822,"c":4804.9660149822,"v":312110.0354468178,"t":1706486400}
+{"o":4804.9660149822,"h":4859.0538897045,"l":4775.4586220874,"c":4842.4189493659,"v":320311.8220123854,"t":1706490000}
+{"o":4842.4189493659,"h":4879.2954544849,"l":4819.1484317417,"c":4851.4078600143,"v":320068.9487180941,"t":1706493600}
+{"o":4851.4078600143,"h":4945.9976306084,"l":4842.1389457939,"c":4889.4693110105,"v":325715.3293851639,"t":1706497200}
+{"o":4889.4693110105,"h":4894.2802271444,"l":4843.2705511849,"c":4852.4891912237,"v":292746.0453453579,"t":1706500800}
+{"o":4852.4891912237,"h":4872.6342606552,"l":4806.4056991716,"c":4814.2826034754,"v":241192.3371965928,"t":1706504400}
+{"o":4814.2826034754,"h":4870.3125841467,"l":4812.7142383987,"c":4858.7142946875,"v":225358.3721102527,"t":1706508000}
+{"o":4858.7142946875,"h":4884.6194653196,"l":4825.0539151674,"c":4831.2619949224,"v":212205.1517328958,"t":1706511600}
+{"o":4831.2619949224,"h":4861.7991335216,"l":4808.8537749493,"c":4847.9146845342,"v":244669.5976125084,"t":1706515200}
+{"o":4847.9146845342,"h":4874.5500158882,"l":4813.3148998067,"c":4858.8941300418,"v":223302.7700466166,"t":1706518800}
+{"o":4858.8941300418,"h":4892.0287630426,"l":4837.6929923645,"c":4881.6708284793,"v":172424.3807781641,"t":1706522400}
+{"o":4881.6708284793,"h":4894.06381619,"l":4848.6832150425,"c":4867.5756878381,"v":236847.7769867895,"t":1706526000}
+{"o":4867.5756878381,"h":4891.95838171,"l":4824.0288370081,"c":4847.651701143,"v":272740.1782446905,"t":1706529600}
+{"o":4847.651701143,"h":4847.651701143,"l":4786.8736541968,"c":4805.7308804528,"v":404283.7336199602,"t":1706533200}
+{"o":4805.7308804528,"h":4844.5350273279,"l":4773.0656457271,"c":4795.9796971907,"v":372686.5619870257,"t":1706536800}
+{"o":4795.9796971907,"h":4863.9644248548,"l":4784.3291316876,"c":4861.6387988635,"v":241912.6273042098,"t":1706540400}
+{"o":4861.6387988635,"h":5085.5562196613,"l":4861.6387988635,"c":5047.678426463,"v":442186.3100214779,"t":1706544000}
+{"o":5047.678426463,"h":5076.3156405782,"l":5008.7408063491,"c":5021.861170058,"v":341736.8506288078,"t":1706547600}
+{"o":5021.861170058,"h":5046.5002970317,"l":4978.9216902533,"c":5003.267529264,"v":294611.2314463921,"t":1706551200}
+{"o":5003.267529264,"h":5048.9179764169,"l":5001.9176874195,"c":5024.074745784,"v":222930.6947991944,"t":1706554800}
+{"o":5024.074745784,"h":5068.7231179305,"l":5021.5980121493,"c":5059.0879987637,"v":202200.947100598,"t":1706558400}
+{"o":5059.0879987637,"h":5073.20444027,"l":5050.6906008013,"c":5051.3684418127,"v":200285.6746712177,"t":1706562000}
+{"o":5051.3684418127,"h":5072.6210914611,"l":5031.0789287106,"c":5045.0249639101,"v":211062.4364709613,"t":1706565600}
+{"o":5045.0249639101,"h":5092.7713107818,"l":5029.7515038951,"c":5080.4534430278,"v":256377.0252416792,"t":1706569200}
+{"o":5080.4534430278,"h":5096.4353648573,"l":5045.838060974,"c":5049.8543122193,"v":228024.3000261401,"t":1706572800}
+{"o":5049.8543122193,"h":5144.7405000773,"l":5044.5217570865,"c":5136.0681083884,"v":295206.2181982913,"t":1706576400}
+{"o":5136.0681083884,"h":5184.971198984,"l":5112.483100836,"c":5153.2792002876,"v":259843.3161165785,"t":1706580000}
+{"o":5153.2792002876,"h":5183.2134316704,"l":5096.0148649429,"c":5103.0021177177,"v":266079.9075624443,"t":1706583600}
+{"o":5103.0021177177,"h":5116.3264388759,"l":5068.1786155774,"c":5105.8005123509,"v":183439.2006073513,"t":1706587200}
+{"o":5105.8005123509,"h":5147.9950294083,"l":5086.5796812587,"c":5131.5935816381,"v":204928.9994471705,"t":1706590800}
+{"o":5131.5935816381,"h":5160.460237215,"l":5106.8269509623,"c":5159.3222967272,"v":217953.0151665129,"t":1706594400}
+{"o":5159.3222967272,"h":5165.2679170374,"l":5135.2211875475,"c":5138.8258807549,"v":178572.9104460778,"t":1706598000}
+{"o":5138.8258807549,"h":5194.8073586951,"l":5117.2084309583,"c":5166.4243243987,"v":213211.8819641605,"t":1706601600}
+{"o":5166.4243243987,"h":5195.9175130061,"l":5147.1592382706,"c":5167.944324448,"v":177326.0090938208,"t":1706605200}
+{"o":5167.944324448,"h":5218.3664595163,"l":5146.5071371323,"c":5203.4894952438,"v":173736.0399641348,"t":1706608800}
+{"o":5203.4894952438,"h":5311.8434044849,"l":5203.4894952438,"c":5296.6305808054,"v":265946.3301317532,"t":1706612400}
+{"o":5296.6305808054,"h":5311.2335136475,"l":5201.091378775,"c":5228.6362774357,"v":327550.3453648089,"t":1706616000}
+{"o":5228.6362774357,"h":5262.915771407,"l":5174.1305335268,"c":5215.8776530293,"v":308784.3387471742,"t":1706619600}
+{"o":5215.8776530293,"h":5285.5001926358,"l":5178.5168007366,"c":5265.8264422649,"v":295723.3752845299,"t":1706623200}
+{"o":5265.8264422649,"h":5317.7624668287,"l":5226.855763982,"c":5236.8406910752,"v":398237.9420813041,"t":1706626800}
+{"o":5236.8406910752,"h":5242.5628534126,"l":5161.4535429725,"c":5217.910369843,"v":337850.6272740231,"t":1706630400}
+{"o":5217.910369843,"h":5264.7534741141,"l":5209.6390045408,"c":5236.5472758393,"v":280545.0579689402,"t":1706634000}
+{"o":5236.5472758393,"h":5262.2940210867,"l":5190.7223890842,"c":5248.6465596972,"v":273113.4454620202,"t":1706637600}
+{"o":5248.6465596972,"h":5277.2973870371,"l":5237.1470025897,"c":5260.4173473774,"v":181956.2243542099,"t":1706641200}
diff --git a/So11111111111111111111111111111111111111112_BX9yEgW8WkoWV8SvqTMMCynkQWreRTJ9ZS81dRXYnnR9.json b/So11111111111111111111111111111111111111112_BX9yEgW8WkoWV8SvqTMMCynkQWreRTJ9ZS81dRXYnnR9.json
new file mode 100644
index 0000000000000000000000000000000000000000..d52b532716e8c010d800d58a6c42757cd209796b
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_BX9yEgW8WkoWV8SvqTMMCynkQWreRTJ9ZS81dRXYnnR9.json
@@ -0,0 +1,5151 @@
+{"o":0.0000013825,"h":0.000001402,"l":0.0000012445,"c":0.000001269,"v":13140166.4464649986,"t":1731844800}
+{"o":0.000001269,"h":0.0000012969,"l":0.0000012548,"c":0.0000012727,"v":75764.077147,"t":1731848400}
+{"o":0.0000012727,"h":0.0000012794,"l":0.0000012524,"c":0.0000012623,"v":989145.816197,"t":1731852000}
+{"o":0.0000012623,"h":0.0000012791,"l":0.0000012529,"c":0.0000012698,"v":729855.213396,"t":1731855600}
+{"o":0.0000012698,"h":0.0000012849,"l":0.000001266,"c":0.0000012782,"v":1022545.4688380001,"t":1731859200}
+{"o":0.0000012782,"h":0.0000014137,"l":0.0000012529,"c":0.0000013778,"v":57081308.7637130022,"t":1731862800}
+{"o":0.0000013778,"h":0.0000013958,"l":0.0000013721,"c":0.0000013806,"v":881191.535565,"t":1731866400}
+{"o":0.0000013806,"h":0.0000013896,"l":0.0000013523,"c":0.0000013617,"v":1256990.1928180002,"t":1731870000}
+{"o":0.0000013617,"h":0.0000013764,"l":0.0000013519,"c":0.0000013646,"v":85079.22987,"t":1731873600}
+{"o":0.0000013646,"h":0.0000013882,"l":0.000001357,"c":0.0000013874,"v":5491.514987,"t":1731877200}
+{"o":0.0000013874,"h":0.0000013951,"l":0.0000013504,"c":0.0000013564,"v":1171425.8285140002,"t":1731880800}
+{"o":0.0000013564,"h":0.0000013824,"l":0.0000013359,"c":0.0000013579,"v":1993.943433,"t":1731884400}
+{"o":0.0000013579,"h":0.0000013782,"l":0.0000012859,"c":0.0000013039,"v":10456790.0628270004,"t":1731888000}
+{"o":0.0000013039,"h":0.0000013083,"l":0.0000012346,"c":0.0000012524,"v":408171.187277,"t":1731891600}
+{"o":0.0000012524,"h":0.000001263,"l":0.0000012399,"c":0.0000012508,"v":12909.583245,"t":1731895200}
+{"o":0.0000012508,"h":0.0000012733,"l":0.0000012269,"c":0.0000012382,"v":34760.0,"t":1731898800}
+{"o":0.0000012382,"h":0.0000012611,"l":0.0000012321,"c":0.0000012512,"v":744969.2223,"t":1731902400}
+{"o":0.0000012512,"h":0.0000012594,"l":0.0000012416,"c":0.0000012516,"v":307249.055762,"t":1731906000}
+{"o":0.0000012516,"h":0.0000012657,"l":0.0000012475,"c":0.0000012623,"v":1081528.925509,"t":1731909600}
+{"o":0.0000012623,"h":0.0000013541,"l":0.0000012513,"c":0.0000013345,"v":19706099.5948019959,"t":1731913200}
+{"o":0.0000013345,"h":0.0000014426,"l":0.0000013289,"c":0.0000014227,"v":11639882.4837869983,"t":1731916800}
+{"o":0.0000014227,"h":0.0000014462,"l":0.000001406,"c":0.000001425,"v":414233.421499,"t":1731920400}
+{"o":0.000001425,"h":0.0000014357,"l":0.0000014043,"c":0.0000014137,"v":55998.013581,"t":1731924000}
+{"o":0.0000014137,"h":0.000001472,"l":0.0000014137,"c":0.0000014515,"v":3099296.3370729997,"t":1731927600}
+{"o":0.0000014515,"h":0.0000014811,"l":0.0000014406,"c":0.0000014715,"v":652588.8733219999,"t":1731931200}
+{"o":0.0000014715,"h":0.0000016773,"l":0.0000014617,"c":0.0000015824,"v":40006586.9912459627,"t":1731934800}
+{"o":0.0000015824,"h":0.0000015865,"l":0.0000014797,"c":0.0000014988,"v":7178671.9955049995,"t":1731938400}
+{"o":0.0000014988,"h":0.0000015123,"l":0.0000014787,"c":0.0000014941,"v":57360.976812,"t":1731942000}
+{"o":0.0000014941,"h":0.0000015331,"l":0.0000014806,"c":0.0000015049,"v":1185996.5043329999,"t":1731945600}
+{"o":0.0000015049,"h":0.0000015201,"l":0.0000014636,"c":0.0000014967,"v":3437233.5229820004,"t":1731949200}
+{"o":0.0000014967,"h":0.0000015132,"l":0.0000014773,"c":0.000001498,"v":7252.464125,"t":1731952800}
+{"o":0.000001498,"h":0.0000015243,"l":0.0000012474,"c":0.0000012601,"v":32243374.6614490002,"t":1731956400}
+{"o":0.0000012601,"h":0.0000012882,"l":0.0000012386,"c":0.0000012714,"v":2053655.0100969998,"t":1731960000}
+{"o":0.0000012714,"h":0.0000012908,"l":0.0000012602,"c":0.00000129,"v":6490.333814,"t":1731963600}
+{"o":0.00000129,"h":0.00000129,"l":0.0000012674,"c":0.0000012732,"v":5192.646012,"t":1731967200}
+{"o":0.0000012732,"h":0.0000012825,"l":0.0000011366,"c":0.0000011431,"v":17729465.4306569956,"t":1731970800}
+{"o":0.0000011431,"h":0.0000011688,"l":0.0000011365,"c":0.000001159,"v":4219177.2576090004,"t":1731974400}
+{"o":0.000001159,"h":0.0000011696,"l":0.0000011538,"c":0.0000011682,"v":1357114.386131,"t":1731978000}
+{"o":0.0000011682,"h":0.0000011702,"l":0.0000011553,"c":0.0000011553,"v":693132.571079,"t":1731981600}
+{"o":0.0000011553,"h":0.000001168,"l":0.0000011458,"c":0.0000011653,"v":175491.699823,"t":1731985200}
+{"o":0.0000011653,"h":0.0000011746,"l":0.0000011163,"c":0.0000011289,"v":4508403.5243360009,"t":1731988800}
+{"o":0.0000011289,"h":0.0000011396,"l":0.0000010917,"c":0.0000010974,"v":6503064.9374440005,"t":1731992400}
+{"o":0.0000010974,"h":0.0000011054,"l":0.0000010607,"c":0.0000010613,"v":4352625.3748390004,"t":1731996000}
+{"o":0.0000010613,"h":0.0000010768,"l":0.0000010563,"c":0.000001065,"v":1334405.6255940001,"t":1731999600}
+{"o":0.000001065,"h":0.0000010781,"l":0.000001057,"c":0.0000010678,"v":359371.221814,"t":1732003200}
+{"o":0.0000010678,"h":0.0000010787,"l":0.0000009601,"c":0.0000009651,"v":23165375.6024919972,"t":1732006800}
+{"o":0.0000009651,"h":0.0000009796,"l":0.0000009603,"c":0.0000009715,"v":1508537.8303030001,"t":1732010400}
+{"o":0.0000009715,"h":0.0000009988,"l":0.0000009676,"c":0.0000009958,"v":3243790.1584300003,"t":1732014000}
+{"o":0.0000009958,"h":0.0000010017,"l":0.0000009731,"c":0.0000009818,"v":1493368.477654,"t":1732017600}
+{"o":0.0000009818,"h":0.0000010213,"l":0.0000009665,"c":0.000000989,"v":4458815.8104870003,"t":1732021200}
+{"o":0.000000989,"h":0.0000009954,"l":0.0000009766,"c":0.0000009887,"v":249470.651966,"t":1732024800}
+{"o":0.0000009887,"h":0.0000010461,"l":0.0000009815,"c":0.0000010327,"v":8579662.1517470013,"t":1732028400}
+{"o":0.0000010327,"h":0.0000010361,"l":0.0000010202,"c":0.000001028,"v":740477.9450940001,"t":1732032000}
+{"o":0.000001028,"h":0.0000010334,"l":0.0000010227,"c":0.0000010246,"v":0.0,"t":1732035600}
+{"o":0.0000010246,"h":0.0000010376,"l":0.000001017,"c":0.0000010307,"v":532193.439605,"t":1732039200}
+{"o":0.0000010307,"h":0.0000011163,"l":0.0000010158,"c":0.0000011102,"v":15362384.8593579996,"t":1732042800}
+{"o":0.0000011102,"h":0.0000011392,"l":0.0000010961,"c":0.0000011216,"v":1673051.1911790001,"t":1732046400}
+{"o":0.0000011216,"h":0.0000011468,"l":0.0000010863,"c":0.0000011045,"v":721189.6926439999,"t":1732050000}
+{"o":0.0000011045,"h":0.0000011184,"l":0.0000010895,"c":0.0000010975,"v":475939.282923,"t":1732053600}
+{"o":0.0000010975,"h":0.0000011161,"l":0.000001061,"c":0.0000010629,"v":12085809.4921480007,"t":1732057200}
+{"o":0.0000010629,"h":0.0000010759,"l":0.0000010245,"c":0.0000010695,"v":7027341.1787739992,"t":1732060800}
+{"o":0.0000010695,"h":0.0000010818,"l":0.0000010566,"c":0.0000010701,"v":804369.9533899999,"t":1732064400}
+{"o":0.0000010701,"h":0.0000010814,"l":0.000001056,"c":0.0000010671,"v":565826.785846,"t":1732068000}
+{"o":0.0000010671,"h":0.000001079,"l":0.0000010531,"c":0.0000010577,"v":255555.0,"t":1732071600}
+{"o":0.0000010577,"h":0.0000010758,"l":0.0000010528,"c":0.0000010633,"v":470881.64008,"t":1732075200}
+{"o":0.0000010633,"h":0.0000010759,"l":0.0000010564,"c":0.000001065,"v":178404.237568,"t":1732078800}
+{"o":0.000001065,"h":0.0000010683,"l":0.0000010548,"c":0.0000010589,"v":591414.2913880001,"t":1732082400}
+{"o":0.0000010589,"h":0.0000010616,"l":0.0000010515,"c":0.0000010536,"v":0.0,"t":1732086000}
+{"o":0.0000010536,"h":0.000001074,"l":0.0000010408,"c":0.0000010578,"v":517680.8822550001,"t":1732089600}
+{"o":0.0000010578,"h":0.0000010659,"l":0.0000010429,"c":0.0000010613,"v":4755883.0766700003,"t":1732093200}
+{"o":0.0000010613,"h":0.0000010951,"l":0.000001058,"c":0.0000010938,"v":5187371.5345109999,"t":1732096800}
+{"o":0.0000010938,"h":0.0000011083,"l":0.0000010855,"c":0.0000010953,"v":9002.920516,"t":1732100400}
+{"o":0.0000010953,"h":0.0000011052,"l":0.0000010911,"c":0.0000011005,"v":0.0,"t":1732104000}
+{"o":0.0000011005,"h":0.0000011055,"l":0.0000010799,"c":0.0000010894,"v":552370.836164,"t":1732107600}
+{"o":0.0000010894,"h":0.0000011067,"l":0.0000010716,"c":0.00000109,"v":391785.877399,"t":1732111200}
+{"o":0.00000109,"h":0.0000011078,"l":0.0000010748,"c":0.0000010964,"v":124507.326569,"t":1732114800}
+{"o":0.0000010964,"h":0.0000011233,"l":0.0000010349,"c":0.0000010542,"v":9332446.2459610011,"t":1732118400}
+{"o":0.0000010542,"h":0.0000010767,"l":0.0000010484,"c":0.0000010656,"v":531941.523314,"t":1732122000}
+{"o":0.0000010656,"h":0.0000010711,"l":0.000001055,"c":0.0000010622,"v":181380.700042,"t":1732125600}
+{"o":0.0000010622,"h":0.0000010723,"l":0.0000010473,"c":0.0000010489,"v":3893.729756,"t":1732129200}
+{"o":0.0000010489,"h":0.0000010813,"l":0.0000010369,"c":0.0000010663,"v":5559685.6943499986,"t":1732132800}
+{"o":0.0000010663,"h":0.0000010763,"l":0.0000010511,"c":0.0000010658,"v":684456.5534970001,"t":1732136400}
+{"o":0.0000010658,"h":0.0000010792,"l":0.0000010593,"c":0.0000010743,"v":39095.979537,"t":1732140000}
+{"o":0.0000010743,"h":0.000001276,"l":0.0000010645,"c":0.0000011621,"v":43236913.4527480006,"t":1732143600}
+{"o":0.0000011621,"h":0.0000012708,"l":0.0000011371,"c":0.0000012549,"v":13558495.1008749995,"t":1732147200}
+{"o":0.0000012549,"h":0.0000012629,"l":0.0000012354,"c":0.0000012476,"v":1447611.3441919999,"t":1732150800}
+{"o":0.0000012476,"h":0.0000012835,"l":0.0000012293,"c":0.0000012549,"v":2297967.401203,"t":1732154400}
+{"o":0.0000012549,"h":0.0000012759,"l":0.000001091,"c":0.0000010953,"v":21904300.9713379964,"t":1732158000}
+{"o":0.0000010953,"h":0.0000010966,"l":0.0000010497,"c":0.0000010685,"v":2478905.9540489996,"t":1732161600}
+{"o":0.0000010685,"h":0.0000011014,"l":0.0000010499,"c":0.000001062,"v":5279140.1754749995,"t":1732165200}
+{"o":0.000001062,"h":0.0000010727,"l":0.0000010534,"c":0.0000010665,"v":1834763.0897169998,"t":1732168800}
+{"o":0.0000010665,"h":0.0000010665,"l":0.0000010441,"c":0.0000010496,"v":197551.831622,"t":1732172400}
+{"o":0.0000010496,"h":0.0000010528,"l":0.0000010448,"c":0.0000010475,"v":0.0,"t":1732176000}
+{"o":0.0000010475,"h":0.0000010499,"l":0.0000010415,"c":0.0000010482,"v":0.0,"t":1732179600}
+{"o":0.0000010482,"h":0.0000010717,"l":0.0000010445,"c":0.0000010585,"v":169100.025599,"t":1732183200}
+{"o":0.0000010585,"h":0.000001178,"l":0.0000010556,"c":0.0000011716,"v":20075617.7250819989,"t":1732186800}
+{"o":0.0000011716,"h":0.0000011895,"l":0.0000010855,"c":0.0000011016,"v":11089241.5022719968,"t":1732190400}
+{"o":0.0000011016,"h":0.0000012167,"l":0.0000010721,"c":0.0000011929,"v":15562317.9258129988,"t":1732194000}
+{"o":0.0000011929,"h":0.0000012274,"l":0.00000115,"c":0.0000011851,"v":633189.5464189999,"t":1732197600}
+{"o":0.0000011851,"h":0.0000012234,"l":0.0000011405,"c":0.0000011669,"v":2228416.5802110001,"t":1732201200}
+{"o":0.0000011669,"h":0.0000012117,"l":0.0000011382,"c":0.000001182,"v":669213.4958500001,"t":1732204800}
+{"o":0.000001182,"h":0.0000012019,"l":0.0000011619,"c":0.0000011798,"v":495412.083732,"t":1732208400}
+{"o":0.0000011798,"h":0.0000012024,"l":0.000001167,"c":0.0000011927,"v":2272082.2598870001,"t":1732212000}
+{"o":0.0000011927,"h":0.0000012151,"l":0.0000011596,"c":0.0000011846,"v":1852592.6192049999,"t":1732215600}
+{"o":0.0000011846,"h":0.0000011895,"l":0.000001171,"c":0.0000011834,"v":0.0,"t":1732219200}
+{"o":0.0000011834,"h":0.0000011896,"l":0.0000011641,"c":0.0000011771,"v":67346.736887,"t":1732222800}
+{"o":0.0000011771,"h":0.0000011797,"l":0.000001167,"c":0.000001171,"v":6067.435784,"t":1732226400}
+{"o":0.000001171,"h":0.0000011887,"l":0.0000011596,"c":0.0000011762,"v":425177.033123,"t":1732230000}
+{"o":0.0000011762,"h":0.0000012014,"l":0.0000011653,"c":0.0000011954,"v":1626621.7457350001,"t":1732233600}
+{"o":0.0000011954,"h":0.0000012058,"l":0.0000011537,"c":0.000001164,"v":4809885.6958920006,"t":1732237200}
+{"o":0.000001164,"h":0.0000011648,"l":0.0000011433,"c":0.0000011517,"v":227230.560048,"t":1732240800}
+{"o":0.0000011517,"h":0.0000011782,"l":0.0000011234,"c":0.0000011538,"v":700567.0813089999,"t":1732244400}
+{"o":0.0000011538,"h":0.0000011645,"l":0.0000011365,"c":0.0000011446,"v":573245.780046,"t":1732248000}
+{"o":0.0000011446,"h":0.000001152,"l":0.0000011352,"c":0.0000011444,"v":284313.497408,"t":1732251600}
+{"o":0.0000011444,"h":0.000001156,"l":0.0000010499,"c":0.0000010578,"v":12535012.8108750004,"t":1732255200}
+{"o":0.0000010578,"h":0.0000010607,"l":0.0000009766,"c":0.0000009873,"v":12579923.3164679985,"t":1732258800}
+{"o":0.0000009873,"h":0.0000009901,"l":0.0000009788,"c":0.0000009839,"v":66432.697843,"t":1732262400}
+{"o":0.0000009839,"h":0.0000010657,"l":0.0000009831,"c":0.0000010179,"v":27030949.5608019978,"t":1732266000}
+{"o":0.0000010179,"h":0.0000010249,"l":0.0000010153,"c":0.0000010227,"v":0.0,"t":1732269600}
+{"o":0.0000010227,"h":0.0000010266,"l":0.0000009723,"c":0.0000009729,"v":7526.856891,"t":1732273200}
+{"o":0.0000009729,"h":0.0000009934,"l":0.000000969,"c":0.000000988,"v":19824.484521,"t":1732276800}
+{"o":0.000000988,"h":0.0000010164,"l":0.0000009663,"c":0.0000009851,"v":215593.099085,"t":1732280400}
+{"o":0.0000009851,"h":0.0000010024,"l":0.0000009776,"c":0.0000009984,"v":896286.684503,"t":1732284000}
+{"o":0.0000009984,"h":0.0000010001,"l":0.0000009828,"c":0.0000009863,"v":0.0,"t":1732287600}
+{"o":0.0000009863,"h":0.0000009996,"l":0.0000009663,"c":0.0000009708,"v":3643597.0620829999,"t":1732291200}
+{"o":0.0000009708,"h":0.0000009871,"l":0.0000009674,"c":0.0000009749,"v":164239.606999,"t":1732294800}
+{"o":0.0000009749,"h":0.0000010538,"l":0.0000009644,"c":0.0000009736,"v":24428890.4560329989,"t":1732298400}
+{"o":0.0000009736,"h":0.0000009821,"l":0.0000009613,"c":0.0000009658,"v":279001.723546,"t":1732302000}
+{"o":0.0000009658,"h":0.0000010542,"l":0.0000009558,"c":0.0000010371,"v":22996150.3449520022,"t":1732305600}
+{"o":0.0000010371,"h":0.0000010435,"l":0.0000010183,"c":0.0000010212,"v":1157642.9057479999,"t":1732309200}
+{"o":0.0000010212,"h":0.0000010409,"l":0.0000010196,"c":0.0000010389,"v":695.714065,"t":1732312800}
+{"o":0.0000010389,"h":0.0000010457,"l":0.000001022,"c":0.0000010272,"v":415603.191922,"t":1732316400}
+{"o":0.0000010272,"h":0.0000010336,"l":0.0000010239,"c":0.000001033,"v":0.0,"t":1732320000}
+{"o":0.000001033,"h":0.0000010366,"l":0.000001022,"c":0.0000010261,"v":20008.473959,"t":1732323600}
+{"o":0.0000010261,"h":0.0000010408,"l":0.0000010258,"c":0.0000010374,"v":59912.581224,"t":1732327200}
+{"o":0.0000010374,"h":0.0000010404,"l":0.0000010249,"c":0.0000010254,"v":0.0,"t":1732330800}
+{"o":0.0000010254,"h":0.0000010479,"l":0.0000009991,"c":0.0000010262,"v":210053.037824,"t":1732334400}
+{"o":0.0000010262,"h":0.0000010423,"l":0.0000010112,"c":0.0000010247,"v":37220.378833,"t":1732338000}
+{"o":0.0000010247,"h":0.0000010298,"l":0.0000010231,"c":0.0000010277,"v":0.0,"t":1732341600}
+{"o":0.0000010277,"h":0.0000010344,"l":0.000001017,"c":0.0000010258,"v":8871.689557,"t":1732345200}
+{"o":0.0000010258,"h":0.0000010393,"l":0.0000010212,"c":0.0000010288,"v":412254.703322,"t":1732348800}
+{"o":0.0000010288,"h":0.0000010312,"l":0.0000010194,"c":0.0000010226,"v":2611.136187,"t":1732352400}
+{"o":0.0000010226,"h":0.0000010357,"l":0.0000010169,"c":0.0000010346,"v":573536.136555,"t":1732356000}
+{"o":0.0000010346,"h":0.0000010428,"l":0.0000010218,"c":0.0000010291,"v":335981.507154,"t":1732359600}
+{"o":0.0000010291,"h":0.0000010297,"l":0.0000010178,"c":0.0000010204,"v":14125.217997,"t":1732363200}
+{"o":0.0000010204,"h":0.0000010342,"l":0.0000010103,"c":0.0000010237,"v":968709.218474,"t":1732366800}
+{"o":0.0000010237,"h":0.0000010278,"l":0.000001006,"c":0.0000010077,"v":34794.976728,"t":1732370400}
+{"o":0.0000010077,"h":0.0000010458,"l":0.0000010049,"c":0.0000010358,"v":1112232.5802219999,"t":1732374000}
+{"o":0.0000010358,"h":0.0000011182,"l":0.0000010336,"c":0.0000010773,"v":11048101.6503400039,"t":1732377600}
+{"o":0.0000010773,"h":0.0000010979,"l":0.0000010709,"c":0.000001087,"v":984297.31219,"t":1732381200}
+{"o":0.000001087,"h":0.0000010956,"l":0.000001087,"c":0.0000010923,"v":0.0,"t":1732384800}
+{"o":0.0000010923,"h":0.0000011015,"l":0.0000010702,"c":0.0000010801,"v":212872.603393,"t":1732388400}
+{"o":0.0000010801,"h":0.0000010883,"l":0.000001075,"c":0.0000010756,"v":0.0,"t":1732392000}
+{"o":0.0000010756,"h":0.0000010845,"l":0.0000010639,"c":0.0000010656,"v":3514141.4287749999,"t":1732395600}
+{"o":0.0000010656,"h":0.0000010691,"l":0.0000010625,"c":0.0000010672,"v":0.0,"t":1732399200}
+{"o":0.0000010672,"h":0.0000010759,"l":0.0000010659,"c":0.0000010678,"v":0.0,"t":1732402800}
+{"o":0.0000010678,"h":0.0000010695,"l":0.0000010534,"c":0.0000010544,"v":2957.608791,"t":1732406400}
+{"o":0.0000010544,"h":0.0000011187,"l":0.0000010476,"c":0.0000010811,"v":21198237.4245179966,"t":1732410000}
+{"o":0.0000010811,"h":0.0000010853,"l":0.0000010774,"c":0.0000010818,"v":0.0,"t":1732413600}
+{"o":0.0000010818,"h":0.0000010866,"l":0.0000010483,"c":0.0000010503,"v":76322.998015,"t":1732417200}
+{"o":0.0000010503,"h":0.0000010628,"l":0.0000010381,"c":0.0000010476,"v":85213.630355,"t":1732420800}
+{"o":0.0000010476,"h":0.0000010694,"l":0.0000010437,"c":0.0000010522,"v":4418.344779,"t":1732424400}
+{"o":0.0000010522,"h":0.0000010579,"l":0.0000010469,"c":0.0000010486,"v":0.0,"t":1732428000}
+{"o":0.0000010486,"h":0.000001052,"l":0.0000010462,"c":0.0000010474,"v":10852.799766,"t":1732431600}
+{"o":0.0000010474,"h":0.0000010584,"l":0.0000010418,"c":0.0000010544,"v":68481.333084,"t":1732435200}
+{"o":0.0000010544,"h":0.0000010585,"l":0.0000010461,"c":0.0000010493,"v":46867.756465,"t":1732438800}
+{"o":0.0000010493,"h":0.0000010689,"l":0.0000010473,"c":0.0000010618,"v":17081.811063,"t":1732442400}
+{"o":0.0000010618,"h":0.0000010831,"l":0.0000010604,"c":0.000001077,"v":0.0,"t":1732446000}
+{"o":0.000001077,"h":0.0000011105,"l":0.0000010212,"c":0.0000010441,"v":124085.33989,"t":1732449600}
+{"o":0.0000010441,"h":0.00000105,"l":0.0000010264,"c":0.0000010321,"v":0.0,"t":1732453200}
+{"o":0.0000010321,"h":0.0000010636,"l":0.0000010309,"c":0.0000010448,"v":607213.910285,"t":1732456800}
+{"o":0.0000010448,"h":0.0000010754,"l":0.0000010429,"c":0.000001073,"v":1661808.9699949999,"t":1732460400}
+{"o":0.000001073,"h":0.0000010993,"l":0.0000010398,"c":0.0000010849,"v":5146350.7485570004,"t":1732464000}
+{"o":0.0000010849,"h":0.000001096,"l":0.0000010797,"c":0.0000010821,"v":0.0,"t":1732467600}
+{"o":0.0000010821,"h":0.000001091,"l":0.0000010692,"c":0.0000010765,"v":436.247313,"t":1732471200}
+{"o":0.0000010765,"h":0.0000010859,"l":0.000000982,"c":0.0000009881,"v":14781590.843824001,"t":1732474800}
+{"o":0.0000009881,"h":0.0000010017,"l":0.0000009787,"c":0.0000009907,"v":1219813.4786750001,"t":1732478400}
+{"o":0.0000009907,"h":0.0000009965,"l":0.0000009845,"c":0.0000009869,"v":306265.64815,"t":1732482000}
+{"o":0.0000009869,"h":0.0000010017,"l":0.0000009741,"c":0.0000009844,"v":15570.834658,"t":1732485600}
+{"o":0.0000009844,"h":0.0000009923,"l":0.0000009792,"c":0.000000987,"v":0.0,"t":1732489200}
+{"o":0.000000987,"h":0.0000009968,"l":0.000000981,"c":0.0000009893,"v":53616.341942,"t":1732492800}
+{"o":0.0000009893,"h":0.0000010109,"l":0.0000009881,"c":0.0000009995,"v":0.0,"t":1732496400}
+{"o":0.0000009995,"h":0.0000010001,"l":0.0000009822,"c":0.0000009884,"v":641283.5681050001,"t":1732500000}
+{"o":0.0000009884,"h":0.0000009962,"l":0.0000009775,"c":0.0000009856,"v":997978.305955,"t":1732503600}
+{"o":0.0000009856,"h":0.0000009913,"l":0.0000009797,"c":0.0000009857,"v":0.0,"t":1732507200}
+{"o":0.0000009857,"h":0.0000010037,"l":0.0000009645,"c":0.000000973,"v":4591444.7718279995,"t":1732510800}
+{"o":0.000000973,"h":0.0000009789,"l":0.0000009642,"c":0.0000009722,"v":628556.800203,"t":1732514400}
+{"o":0.0000009722,"h":0.0000009795,"l":0.0000009606,"c":0.0000009722,"v":487665.883056,"t":1732518000}
+{"o":0.0000009722,"h":0.0000009732,"l":0.0000009653,"c":0.0000009669,"v":0.0,"t":1732521600}
+{"o":0.0000009669,"h":0.0000009825,"l":0.00000096,"c":0.0000009758,"v":34731.947887,"t":1732525200}
+{"o":0.0000009758,"h":0.000000989,"l":0.0000009673,"c":0.0000009762,"v":11524.94935,"t":1732528800}
+{"o":0.0000009762,"h":0.0000009863,"l":0.0000009688,"c":0.0000009756,"v":2983.352424,"t":1732532400}
+{"o":0.0000009756,"h":0.0000009833,"l":0.0000009639,"c":0.0000009698,"v":969373.1772929999,"t":1732536000}
+{"o":0.0000009698,"h":0.0000009879,"l":0.0000009484,"c":0.0000009693,"v":174008.281926,"t":1732539600}
+{"o":0.0000009693,"h":0.0000009969,"l":0.0000008792,"c":0.0000009049,"v":14490179.909281997,"t":1732543200}
+{"o":0.0000009049,"h":0.0000009308,"l":0.0000008632,"c":0.0000008755,"v":2047595.6681809998,"t":1732546800}
+{"o":0.0000008755,"h":0.0000008945,"l":0.0000008715,"c":0.0000008886,"v":1228494.199577,"t":1732550400}
+{"o":0.0000008886,"h":0.0000009115,"l":0.0000008658,"c":0.0000008775,"v":70389.803144,"t":1732554000}
+{"o":0.0000008775,"h":0.0000008954,"l":0.0000008695,"c":0.0000008905,"v":145017.001627,"t":1732557600}
+{"o":0.0000008905,"h":0.0000009034,"l":0.0000008864,"c":0.0000008914,"v":561211.24311,"t":1732561200}
+{"o":0.0000008914,"h":0.0000008962,"l":0.0000008674,"c":0.0000008733,"v":4353778.7557100002,"t":1732564800}
+{"o":0.0000008733,"h":0.0000008915,"l":0.0000008468,"c":0.0000008551,"v":534854.535082,"t":1732568400}
+{"o":0.0000008551,"h":0.0000008826,"l":0.0000008411,"c":0.0000008495,"v":67588.134209,"t":1732572000}
+{"o":0.0000008495,"h":0.0000008604,"l":0.000000842,"c":0.0000008587,"v":0.0,"t":1732575600}
+{"o":0.0000008587,"h":0.000000883,"l":0.0000008427,"c":0.0000008758,"v":8732.343782,"t":1732579200}
+{"o":0.0000008758,"h":0.0000008822,"l":0.0000008577,"c":0.000000871,"v":6952577.1953920005,"t":1732582800}
+{"o":0.000000871,"h":0.0000008859,"l":0.0000008636,"c":0.000000877,"v":27859.289954,"t":1732586400}
+{"o":0.000000877,"h":0.0000008872,"l":0.000000876,"c":0.0000008815,"v":0.0,"t":1732590000}
+{"o":0.0000008815,"h":0.0000008874,"l":0.0000008776,"c":0.000000883,"v":8124.681324,"t":1732593600}
+{"o":0.000000883,"h":0.0000008855,"l":0.000000877,"c":0.0000008771,"v":0.0,"t":1732597200}
+{"o":0.0000008771,"h":0.0000008953,"l":0.0000008736,"c":0.0000008893,"v":471220.412735,"t":1732600800}
+{"o":0.0000008893,"h":0.0000009056,"l":0.0000008703,"c":0.0000008802,"v":728978.777331,"t":1732604400}
+{"o":0.0000008802,"h":0.0000009022,"l":0.0000008649,"c":0.0000008809,"v":496667.705955,"t":1732608000}
+{"o":0.0000008809,"h":0.0000008947,"l":0.0000008663,"c":0.0000008881,"v":6830.051151,"t":1732611600}
+{"o":0.0000008881,"h":0.0000009156,"l":0.0000008695,"c":0.0000008994,"v":100787.531025,"t":1732615200}
+{"o":0.0000008994,"h":0.0000009209,"l":0.0000008674,"c":0.00000087,"v":690784.357114,"t":1732618800}
+{"o":0.00000087,"h":0.0000008777,"l":0.0000008617,"c":0.000000871,"v":0.0,"t":1732622400}
+{"o":0.000000871,"h":0.0000008766,"l":0.0000008631,"c":0.0000008701,"v":0.0,"t":1732626000}
+{"o":0.0000008701,"h":0.0000008888,"l":0.0000008489,"c":0.0000008692,"v":106710.451096,"t":1732629600}
+{"o":0.0000008692,"h":0.0000008911,"l":0.0000008608,"c":0.0000008908,"v":292401.448732,"t":1732633200}
+{"o":0.0000008908,"h":0.000000893,"l":0.000000866,"c":0.0000008737,"v":0.0,"t":1732636800}
+{"o":0.0000008737,"h":0.0000008933,"l":0.0000008697,"c":0.0000008814,"v":856473.7399639999,"t":1732640400}
+{"o":0.0000008814,"h":0.0000009144,"l":0.0000008659,"c":0.0000009052,"v":5323797.1391509995,"t":1732644000}
+{"o":0.0000009052,"h":0.0000009198,"l":0.0000008925,"c":0.0000008986,"v":363259.4057,"t":1732647600}
+{"o":0.0000008986,"h":0.0000009269,"l":0.0000008886,"c":0.000000903,"v":1365917.5384459998,"t":1732651200}
+{"o":0.000000903,"h":0.0000009821,"l":0.0000008942,"c":0.0000009646,"v":12459280.5753659997,"t":1732654800}
+{"o":0.0000009646,"h":0.0000009823,"l":0.0000009532,"c":0.0000009719,"v":44869.501176,"t":1732658400}
+{"o":0.0000009719,"h":0.0000010374,"l":0.0000009618,"c":0.0000009651,"v":20893847.4564360008,"t":1732662000}
+{"o":0.0000009651,"h":0.0000009747,"l":0.0000009485,"c":0.0000009678,"v":540396.820584,"t":1732665600}
+{"o":0.0000009678,"h":0.0000009866,"l":0.0000009566,"c":0.0000009575,"v":719285.930014,"t":1732669200}
+{"o":0.0000009575,"h":0.0000009671,"l":0.0000009507,"c":0.0000009519,"v":679305.262846,"t":1732672800}
+{"o":0.0000009519,"h":0.0000009658,"l":0.0000009027,"c":0.0000009114,"v":11046279.4453530014,"t":1732676400}
+{"o":0.0000009114,"h":0.0000009186,"l":0.0000009026,"c":0.0000009175,"v":0.0,"t":1732680000}
+{"o":0.0000009175,"h":0.0000009272,"l":0.000000904,"c":0.0000009092,"v":4048.636247,"t":1732683600}
+{"o":0.0000009092,"h":0.0000009211,"l":0.0000008935,"c":0.0000009121,"v":1080360.95777,"t":1732687200}
+{"o":0.0000009121,"h":0.000000922,"l":0.0000008948,"c":0.0000009065,"v":101512.169996,"t":1732690800}
+{"o":0.0000009065,"h":0.0000009119,"l":0.0000009039,"c":0.0000009099,"v":0.0,"t":1732694400}
+{"o":0.0000009099,"h":0.0000009178,"l":0.0000008761,"c":0.000000877,"v":6298441.3237969996,"t":1732698000}
+{"o":0.000000877,"h":0.0000008911,"l":0.0000008609,"c":0.0000008752,"v":218908.32382,"t":1732701600}
+{"o":0.0000008752,"h":0.0000008865,"l":0.0000008724,"c":0.0000008775,"v":200000.0,"t":1732705200}
+{"o":0.0000008775,"h":0.0000008877,"l":0.0000008736,"c":0.0000008761,"v":106256.974376,"t":1732708800}
+{"o":0.0000008761,"h":0.0000008783,"l":0.0000008625,"c":0.0000008643,"v":0.0,"t":1732712400}
+{"o":0.0000008643,"h":0.000000985,"l":0.0000008569,"c":0.000000895,"v":33729974.1704180017,"t":1732716000}
+{"o":0.000000895,"h":0.0000009039,"l":0.0000008853,"c":0.0000008903,"v":35.0,"t":1732719600}
+{"o":0.0000008903,"h":0.0000009053,"l":0.0000008858,"c":0.0000009029,"v":26489.278033,"t":1732723200}
+{"o":0.0000009029,"h":0.0000009096,"l":0.0000008869,"c":0.0000008994,"v":62171.741131,"t":1732726800}
+{"o":0.0000008994,"h":0.0000009081,"l":0.000000893,"c":0.0000009007,"v":0.0,"t":1732730400}
+{"o":0.0000009007,"h":0.0000009037,"l":0.0000008742,"c":0.0000008813,"v":3674558.4999140003,"t":1732734000}
+{"o":0.0000008813,"h":0.0000008979,"l":0.0000008667,"c":0.0000008816,"v":56285.595332,"t":1732737600}
+{"o":0.0000008816,"h":0.0000008966,"l":0.0000008674,"c":0.0000008762,"v":37383.708224,"t":1732741200}
+{"o":0.0000008762,"h":0.0000008902,"l":0.0000008687,"c":0.0000008805,"v":11990.257362,"t":1732744800}
+{"o":0.0000008805,"h":0.0000008825,"l":0.0000008713,"c":0.000000876,"v":1768.155064,"t":1732748400}
+{"o":0.000000876,"h":0.0000008964,"l":0.0000008613,"c":0.0000008733,"v":199911.81242,"t":1732752000}
+{"o":0.0000008733,"h":0.0000008838,"l":0.000000862,"c":0.0000008679,"v":2500000.0,"t":1732755600}
+{"o":0.0000008679,"h":0.0000008744,"l":0.0000008547,"c":0.0000008675,"v":17192.808693,"t":1732759200}
+{"o":0.0000008675,"h":0.0000008846,"l":0.0000008448,"c":0.0000008549,"v":2436585.3658540002,"t":1732762800}
+{"o":0.0000008549,"h":0.0000008604,"l":0.0000008464,"c":0.0000008549,"v":186895.126379,"t":1732766400}
+{"o":0.0000008549,"h":0.0000008679,"l":0.0000008433,"c":0.0000008523,"v":100000.0,"t":1732770000}
+{"o":0.0000008523,"h":0.0000008635,"l":0.0000008493,"c":0.0000008573,"v":10921.868987,"t":1732773600}
+{"o":0.0000008573,"h":0.0000008673,"l":0.0000008517,"c":0.0000008573,"v":116812.709223,"t":1732777200}
+{"o":0.0000008573,"h":0.0000008622,"l":0.0000008464,"c":0.0000008541,"v":141488.715829,"t":1732780800}
+{"o":0.0000008541,"h":0.0000008646,"l":0.0000008533,"c":0.0000008643,"v":0.0,"t":1732784400}
+{"o":0.0000008643,"h":0.000000872,"l":0.0000008534,"c":0.0000008576,"v":82114.913894,"t":1732788000}
+{"o":0.0000008576,"h":0.0000008628,"l":0.0000008506,"c":0.000000853,"v":0.0,"t":1732791600}
+{"o":0.000000853,"h":0.0000008659,"l":0.0000008457,"c":0.0000008504,"v":1386531.8115129999,"t":1732795200}
+{"o":0.0000008504,"h":0.0000008618,"l":0.0000008469,"c":0.0000008483,"v":0.0,"t":1732798800}
+{"o":0.0000008483,"h":0.0000008569,"l":0.0000008373,"c":0.0000008461,"v":500000.0,"t":1732802400}
+{"o":0.0000008461,"h":0.0000008572,"l":0.0000008418,"c":0.0000008527,"v":5925.913773,"t":1732806000}
+{"o":0.0000008527,"h":0.0000008527,"l":0.0000008367,"c":0.0000008455,"v":736571.892888,"t":1732809600}
+{"o":0.0000008455,"h":0.0000008484,"l":0.0000008396,"c":0.0000008467,"v":64013.225632,"t":1732813200}
+{"o":0.0000008467,"h":0.0000009636,"l":0.0000008403,"c":0.0000009513,"v":24605099.4791750014,"t":1732816800}
+{"o":0.0000009513,"h":0.0000009597,"l":0.0000009425,"c":0.0000009478,"v":22990.031066,"t":1732820400}
+{"o":0.0000009478,"h":0.0000009549,"l":0.000000945,"c":0.0000009466,"v":0.0,"t":1732824000}
+{"o":0.0000009466,"h":0.0000009475,"l":0.0000009423,"c":0.0000009461,"v":0.0,"t":1732827600}
+{"o":0.0000009461,"h":0.0000009611,"l":0.0000009351,"c":0.0000009479,"v":425766.104601,"t":1732831200}
+{"o":0.0000009479,"h":0.0000009521,"l":0.0000009383,"c":0.000000949,"v":304039.354399,"t":1732834800}
+{"o":0.000000949,"h":0.0000009526,"l":0.0000009444,"c":0.0000009518,"v":0.0,"t":1732838400}
+{"o":0.0000009518,"h":0.0000009597,"l":0.0000009381,"c":0.0000009393,"v":383894.918738,"t":1732842000}
+{"o":0.0000009393,"h":0.0000009433,"l":0.0000009236,"c":0.0000009256,"v":0.0,"t":1732845600}
+{"o":0.0000009256,"h":0.0000009446,"l":0.0000009197,"c":0.0000009413,"v":30868.0,"t":1732849200}
+{"o":0.0000009413,"h":0.0000009531,"l":0.0000009406,"c":0.0000009514,"v":84297.521043,"t":1732852800}
+{"o":0.0000009514,"h":0.0000009569,"l":0.0000008115,"c":0.0000008189,"v":44850496.6458140016,"t":1732856400}
+{"o":0.0000008189,"h":0.0000008216,"l":0.0000008087,"c":0.0000008106,"v":79168.89192,"t":1732860000}
+{"o":0.0000008106,"h":0.0000008214,"l":0.000000805,"c":0.0000008179,"v":25927.765763,"t":1732863600}
+{"o":0.0000008179,"h":0.0000008213,"l":0.0000008092,"c":0.0000008168,"v":697778.5282609999,"t":1732867200}
+{"o":0.0000008168,"h":0.0000008176,"l":0.0000008103,"c":0.0000008118,"v":0.0,"t":1732870800}
+{"o":0.0000008118,"h":0.0000008124,"l":0.000000806,"c":0.0000008073,"v":0.0,"t":1732874400}
+{"o":0.0000008073,"h":0.0000008195,"l":0.000000795,"c":0.0000008069,"v":281969.015573,"t":1732878000}
+{"o":0.0000008069,"h":0.0000008172,"l":0.0000007995,"c":0.0000008141,"v":0.0,"t":1732881600}
+{"o":0.0000008141,"h":0.0000008793,"l":0.00000081,"c":0.0000008755,"v":14861077.8789530005,"t":1732885200}
+{"o":0.0000008755,"h":0.0000008817,"l":0.0000008689,"c":0.000000869,"v":127337.827081,"t":1732888800}
+{"o":0.000000869,"h":0.0000008789,"l":0.0000008632,"c":0.000000875,"v":2123.0,"t":1732892400}
+{"o":0.000000875,"h":0.0000008812,"l":0.0000008681,"c":0.0000008809,"v":0.0,"t":1732896000}
+{"o":0.0000008809,"h":0.0000008879,"l":0.0000008657,"c":0.0000008739,"v":9451.786139,"t":1732899600}
+{"o":0.0000008739,"h":0.0000008794,"l":0.0000008658,"c":0.000000872,"v":9247.607046,"t":1732903200}
+{"o":0.000000872,"h":0.0000008804,"l":0.0000008717,"c":0.000000875,"v":0.0,"t":1732906800}
+{"o":0.000000875,"h":0.000000883,"l":0.0000008656,"c":0.0000008716,"v":579763.989008,"t":1732910400}
+{"o":0.0000008716,"h":0.000000878,"l":0.0000008651,"c":0.0000008662,"v":184648.697426,"t":1732914000}
+{"o":0.0000008662,"h":0.0000008749,"l":0.0000008608,"c":0.0000008728,"v":53468.660101,"t":1732917600}
+{"o":0.0000008728,"h":0.0000008758,"l":0.0000008612,"c":0.0000008664,"v":896381.3188120001,"t":1732921200}
+{"o":0.0000008664,"h":0.0000008779,"l":0.0000008664,"c":0.0000008764,"v":0.0,"t":1732924800}
+{"o":0.0000008764,"h":0.0000008823,"l":0.0000008603,"c":0.0000008674,"v":315556.54942,"t":1732928400}
+{"o":0.0000008674,"h":0.0000008684,"l":0.0000008607,"c":0.0000008615,"v":0.0,"t":1732932000}
+{"o":0.0000008615,"h":0.0000009348,"l":0.0000008568,"c":0.0000009214,"v":13930469.0298250001,"t":1732935600}
+{"o":0.0000009214,"h":0.0000009279,"l":0.0000009117,"c":0.0000009152,"v":218076.565185,"t":1732939200}
+{"o":0.0000009152,"h":0.000000928,"l":0.0000009092,"c":0.0000009155,"v":29098.941035,"t":1732942800}
+{"o":0.0000009155,"h":0.0000009214,"l":0.0000009092,"c":0.0000009182,"v":9445.16841,"t":1732946400}
+{"o":0.0000009182,"h":0.0000009278,"l":0.0000009054,"c":0.0000009199,"v":44843.805975,"t":1732950000}
+{"o":0.0000009199,"h":0.0000009228,"l":0.0000009154,"c":0.0000009198,"v":0.0,"t":1732953600}
+{"o":0.0000009198,"h":0.0000009236,"l":0.0000009143,"c":0.0000009186,"v":564.857693,"t":1732957200}
+{"o":0.0000009186,"h":0.0000009323,"l":0.0000009024,"c":0.0000009175,"v":4370.0,"t":1732960800}
+{"o":0.0000009175,"h":0.000000919,"l":0.0000009078,"c":0.0000009141,"v":71402.93609,"t":1732964400}
+{"o":0.0000009141,"h":0.0000009191,"l":0.0000009072,"c":0.0000009142,"v":4867.705919,"t":1732968000}
+{"o":0.0000009142,"h":0.0000009221,"l":0.0000009072,"c":0.0000009171,"v":38911.382704,"t":1732971600}
+{"o":0.0000009171,"h":0.0000009235,"l":0.0000009123,"c":0.0000009219,"v":8819.981686,"t":1732975200}
+{"o":0.0000009219,"h":0.0000009261,"l":0.0000009109,"c":0.0000009122,"v":292878.354043,"t":1732978800}
+{"o":0.0000009122,"h":0.0000009153,"l":0.0000009094,"c":0.0000009113,"v":446.898741,"t":1732982400}
+{"o":0.0000009113,"h":0.0000009163,"l":0.0000008834,"c":0.0000008849,"v":11271425.1611609999,"t":1732986000}
+{"o":0.0000008849,"h":0.0000008931,"l":0.0000008551,"c":0.0000008576,"v":368387.421982,"t":1732989600}
+{"o":0.0000008576,"h":0.0000008639,"l":0.0000008523,"c":0.0000008566,"v":0.0,"t":1732993200}
+{"o":0.0000008566,"h":0.0000008581,"l":0.0000008484,"c":0.0000008535,"v":947050.1953789999,"t":1732996800}
+{"o":0.0000008535,"h":0.0000008594,"l":0.0000008504,"c":0.0000008568,"v":93240.030757,"t":1733000400}
+{"o":0.0000008568,"h":0.000000867,"l":0.0000008564,"c":0.0000008647,"v":0.0,"t":1733004000}
+{"o":0.0000008647,"h":0.0000008686,"l":0.000000801,"c":0.0000008091,"v":10004253.1476680003,"t":1733007600}
+{"o":0.0000008091,"h":0.0000008216,"l":0.0000008012,"c":0.0000008121,"v":1294846.341428,"t":1733011200}
+{"o":0.0000008121,"h":0.0000008184,"l":0.0000008051,"c":0.0000008143,"v":0.0,"t":1733014800}
+{"o":0.0000008143,"h":0.0000008247,"l":0.0000008035,"c":0.0000008224,"v":494027.804569,"t":1733018400}
+{"o":0.0000008224,"h":0.0000008226,"l":0.0000008158,"c":0.0000008187,"v":0.0,"t":1733022000}
+{"o":0.0000008187,"h":0.0000008258,"l":0.0000008143,"c":0.0000008177,"v":611219.205027,"t":1733025600}
+{"o":0.0000008177,"h":0.0000008228,"l":0.0000008175,"c":0.0000008224,"v":0.0,"t":1733029200}
+{"o":0.0000008224,"h":0.0000008554,"l":0.0000008183,"c":0.0000008534,"v":7382926.5809310004,"t":1733032800}
+{"o":0.0000008534,"h":0.0000008582,"l":0.0000008503,"c":0.0000008537,"v":0.0,"t":1733036400}
+{"o":0.0000008537,"h":0.0000008571,"l":0.0000008412,"c":0.0000008457,"v":136014.366702,"t":1733040000}
+{"o":0.0000008457,"h":0.0000008513,"l":0.0000008432,"c":0.0000008471,"v":1635.096003,"t":1733043600}
+{"o":0.0000008471,"h":0.0000008598,"l":0.0000008468,"c":0.0000008534,"v":4955.615931,"t":1733047200}
+{"o":0.0000008534,"h":0.0000008536,"l":0.0000008492,"c":0.0000008499,"v":0.0,"t":1733050800}
+{"o":0.0000008499,"h":0.000000856,"l":0.0000008488,"c":0.0000008502,"v":370960.924559,"t":1733054400}
+{"o":0.0000008502,"h":0.0000008573,"l":0.0000008449,"c":0.0000008512,"v":38160.000945,"t":1733058000}
+{"o":0.0000008512,"h":0.0000008547,"l":0.0000008474,"c":0.0000008494,"v":43882.255137,"t":1733061600}
+{"o":0.0000008494,"h":0.0000008581,"l":0.0000008451,"c":0.0000008482,"v":0.0,"t":1733065200}
+{"o":0.0000008482,"h":0.000000853,"l":0.0000008414,"c":0.0000008496,"v":0.0,"t":1733068800}
+{"o":0.0000008496,"h":0.000000876,"l":0.000000849,"c":0.0000008733,"v":4614551.7535610003,"t":1733072400}
+{"o":0.0000008733,"h":0.0000008776,"l":0.0000008689,"c":0.0000008766,"v":0.0,"t":1733076000}
+{"o":0.0000008766,"h":0.0000008811,"l":0.0000008712,"c":0.0000008754,"v":127617.384766,"t":1733079600}
+{"o":0.0000008754,"h":0.0000008845,"l":0.0000008679,"c":0.0000008713,"v":329131.430513,"t":1733083200}
+{"o":0.0000008713,"h":0.0000008757,"l":0.0000008644,"c":0.0000008672,"v":354637.451917,"t":1733086800}
+{"o":0.0000008672,"h":0.00000087,"l":0.0000008594,"c":0.0000008632,"v":0.0,"t":1733090400}
+{"o":0.0000008632,"h":0.0000008759,"l":0.0000008557,"c":0.0000008748,"v":12455.038175,"t":1733094000}
+{"o":0.0000008748,"h":0.0000008868,"l":0.0000008294,"c":0.0000008366,"v":7382926.5809310004,"t":1733097600}
+{"o":0.0000008366,"h":0.0000008494,"l":0.0000008264,"c":0.0000008382,"v":295268.854232,"t":1733101200}
+{"o":0.0000008382,"h":0.0000008576,"l":0.0000008193,"c":0.0000008338,"v":74267.473522,"t":1733104800}
+{"o":0.0000008338,"h":0.0000008637,"l":0.0000008316,"c":0.0000008609,"v":136871.69041,"t":1733108400}
+{"o":0.0000008609,"h":0.0000008734,"l":0.0000008542,"c":0.0000008574,"v":0.0,"t":1733112000}
+{"o":0.0000008574,"h":0.0000008655,"l":0.0000008119,"c":0.0000008222,"v":3258308.6306829997,"t":1733115600}
+{"o":0.0000008222,"h":0.0000008327,"l":0.0000008124,"c":0.0000008217,"v":118485.41077,"t":1733119200}
+{"o":0.0000008217,"h":0.0000008298,"l":0.0000008164,"c":0.0000008206,"v":0.0,"t":1733122800}
+{"o":0.0000008206,"h":0.0000008449,"l":0.0000008202,"c":0.0000008314,"v":0.0,"t":1733126400}
+{"o":0.0000008314,"h":0.0000008385,"l":0.0000008129,"c":0.0000008131,"v":7000.0,"t":1733130000}
+{"o":0.0000008131,"h":0.0000008361,"l":0.000000813,"c":0.0000008308,"v":87049.702461,"t":1733133600}
+{"o":0.0000008308,"h":0.0000008358,"l":0.0000008245,"c":0.0000008262,"v":0.0,"t":1733137200}
+{"o":0.0000008262,"h":0.0000008421,"l":0.000000822,"c":0.0000008362,"v":0.0,"t":1733140800}
+{"o":0.0000008362,"h":0.0000008416,"l":0.0000008057,"c":0.0000008192,"v":128288.534372,"t":1733144400}
+{"o":0.0000008192,"h":0.0000008317,"l":0.0000008108,"c":0.0000008238,"v":63686.936821,"t":1733148000}
+{"o":0.0000008238,"h":0.0000008324,"l":0.0000007997,"c":0.0000008072,"v":29185.542567,"t":1733151600}
+{"o":0.0000008072,"h":0.0000008341,"l":0.0000008044,"c":0.0000008196,"v":1174893.2654830001,"t":1733155200}
+{"o":0.0000008196,"h":0.0000008504,"l":0.0000007931,"c":0.0000008173,"v":4470120.2994600004,"t":1733158800}
+{"o":0.0000008173,"h":0.0000008241,"l":0.0000008001,"c":0.0000008072,"v":2531116.9033180005,"t":1733162400}
+{"o":0.0000008072,"h":0.0000008204,"l":0.0000007999,"c":0.0000008,"v":370000.0,"t":1733166000}
+{"o":0.0000008,"h":0.0000008159,"l":0.0000007957,"c":0.0000008098,"v":82861.398814,"t":1733169600}
+{"o":0.0000008098,"h":0.0000008185,"l":0.0000007885,"c":0.0000007963,"v":1537583.7212950001,"t":1733173200}
+{"o":0.0000007963,"h":0.000000804,"l":0.0000007856,"c":0.0000007937,"v":356547.892527,"t":1733176800}
+{"o":0.0000007937,"h":0.0000007956,"l":0.0000007878,"c":0.0000007891,"v":0.0,"t":1733180400}
+{"o":0.0000007891,"h":0.0000008019,"l":0.0000007859,"c":0.0000007975,"v":250054.658739,"t":1733184000}
+{"o":0.0000007975,"h":0.0000008041,"l":0.0000007942,"c":0.0000008036,"v":0.0,"t":1733187600}
+{"o":0.0000008036,"h":0.0000008139,"l":0.0000007765,"c":0.0000007801,"v":800000.0,"t":1733191200}
+{"o":0.0000007801,"h":0.000000784,"l":0.0000007748,"c":0.000000781,"v":0.0,"t":1733194800}
+{"o":0.000000781,"h":0.0000008006,"l":0.0000007761,"c":0.0000007928,"v":16770.0,"t":1733198400}
+{"o":0.0000007928,"h":0.0000008017,"l":0.0000007919,"c":0.0000007937,"v":476460.747172,"t":1733202000}
+{"o":0.0000007937,"h":0.000000811,"l":0.0000007838,"c":0.0000008086,"v":570928.001058,"t":1733205600}
+{"o":0.0000008086,"h":0.0000008175,"l":0.0000008056,"c":0.0000008093,"v":0.0,"t":1733209200}
+{"o":0.0000008093,"h":0.0000008133,"l":0.0000007963,"c":0.0000008019,"v":171925.232314,"t":1733212800}
+{"o":0.0000008019,"h":0.0000008117,"l":0.0000007962,"c":0.0000008037,"v":117454.185431,"t":1733216400}
+{"o":0.0000008037,"h":0.0000008111,"l":0.0000007996,"c":0.0000008096,"v":0.0,"t":1733220000}
+{"o":0.0000008096,"h":0.0000008105,"l":0.0000007914,"c":0.0000007941,"v":570639.0101280001,"t":1733223600}
+{"o":0.0000007941,"h":0.0000008063,"l":0.0000007938,"c":0.0000007987,"v":0.0,"t":1733227200}
+{"o":0.0000007987,"h":0.0000008296,"l":0.0000007948,"c":0.0000008175,"v":22221.450374,"t":1733230800}
+{"o":0.0000008175,"h":0.0000008342,"l":0.0000007776,"c":0.0000007813,"v":711554.338644,"t":1733234400}
+{"o":0.0000007813,"h":0.0000007952,"l":0.0000007743,"c":0.0000007847,"v":0.0,"t":1733238000}
+{"o":0.0000007847,"h":0.0000008079,"l":0.0000007776,"c":0.0000007957,"v":1221140.057611,"t":1733241600}
+{"o":0.0000007957,"h":0.0000008085,"l":0.0000007901,"c":0.0000007905,"v":0.0,"t":1733245200}
+{"o":0.0000007905,"h":0.00000081,"l":0.0000007802,"c":0.0000007948,"v":94703.862825,"t":1733248800}
+{"o":0.0000007948,"h":0.0000008153,"l":0.00000079,"c":0.0000008026,"v":1369484.370654,"t":1733252400}
+{"o":0.0000008026,"h":0.0000008041,"l":0.0000007955,"c":0.0000008008,"v":348.237539,"t":1733256000}
+{"o":0.0000008008,"h":0.000000809,"l":0.000000764,"c":0.0000007709,"v":0.0,"t":1733259600}
+{"o":0.0000007709,"h":0.0000008106,"l":0.0000007698,"c":0.0000007927,"v":1138517.1793,"t":1733263200}
+{"o":0.0000007927,"h":0.0000008031,"l":0.0000007915,"c":0.0000008012,"v":0.0,"t":1733266800}
+{"o":0.0000008012,"h":0.0000008016,"l":0.0000007813,"c":0.0000007894,"v":0.0,"t":1733270400}
+{"o":0.0000007894,"h":0.0000007945,"l":0.0000007808,"c":0.0000007839,"v":0.0,"t":1733274000}
+{"o":0.0000007839,"h":0.0000008052,"l":0.0000007793,"c":0.0000007947,"v":0.0,"t":1733277600}
+{"o":0.0000007947,"h":0.0000008093,"l":0.0000007844,"c":0.0000008026,"v":1045532.796713,"t":1733281200}
+{"o":0.0000008026,"h":0.0000008069,"l":0.0000008005,"c":0.0000008022,"v":0.0,"t":1733284800}
+{"o":0.0000008022,"h":0.0000008029,"l":0.0000007918,"c":0.0000008015,"v":0.0,"t":1733288400}
+{"o":0.0000008015,"h":0.0000008085,"l":0.0000007942,"c":0.0000007964,"v":132861.698221,"t":1733292000}
+{"o":0.0000007964,"h":0.0000008013,"l":0.0000007959,"c":0.0000008,"v":0.0,"t":1733295600}
+{"o":0.0000008,"h":0.0000008058,"l":0.0000007978,"c":0.0000008034,"v":0.0,"t":1733299200}
+{"o":0.0000008034,"h":0.0000008043,"l":0.0000007978,"c":0.0000008034,"v":0.0,"t":1733302800}
+{"o":0.0000008034,"h":0.0000008086,"l":0.000000796,"c":0.000000804,"v":1256424.1671489999,"t":1733306400}
+{"o":0.000000804,"h":0.0000011332,"l":0.0000007982,"c":0.000001129,"v":66410174.5829300061,"t":1733310000}
+{"o":0.000001129,"h":0.0000013437,"l":0.0000011213,"c":0.0000012893,"v":37442212.5806059986,"t":1733313600}
+{"o":0.0000012893,"h":0.0000013037,"l":0.0000012777,"c":0.0000012904,"v":439291.2687289999,"t":1733317200}
+{"o":0.0000012904,"h":0.0000013183,"l":0.0000010215,"c":0.0000011495,"v":56147791.3876650035,"t":1733320800}
+{"o":0.0000011495,"h":0.0000011622,"l":0.0000011325,"c":0.0000011461,"v":620032.7315189999,"t":1733324400}
+{"o":0.0000011461,"h":0.0000011965,"l":0.0000011072,"c":0.0000011529,"v":106667.342782,"t":1733328000}
+{"o":0.0000011529,"h":0.0000011697,"l":0.0000011193,"c":0.0000011462,"v":1489551.0553779998,"t":1733331600}
+{"o":0.0000011462,"h":0.0000011688,"l":0.000001136,"c":0.000001149,"v":888547.4724799999,"t":1733335200}
+{"o":0.000001149,"h":0.0000011682,"l":0.000001134,"c":0.0000011488,"v":1623.331663,"t":1733338800}
+{"o":0.0000011488,"h":0.0000011702,"l":0.0000011308,"c":0.0000011574,"v":321714.879364,"t":1733342400}
+{"o":0.0000011574,"h":0.0000011831,"l":0.0000011491,"c":0.0000011739,"v":0.0,"t":1733346000}
+{"o":0.0000011739,"h":0.0000011776,"l":0.0000011637,"c":0.0000011771,"v":0.0,"t":1733349600}
+{"o":0.0000011771,"h":0.0000011943,"l":0.000001137,"c":0.0000011384,"v":135616.149185,"t":1733353200}
+{"o":0.0000011384,"h":0.0000011614,"l":0.0000011359,"c":0.00000116,"v":100000.0,"t":1733356800}
+{"o":0.00000116,"h":0.0000011778,"l":0.0000011383,"c":0.000001143,"v":91427.173497,"t":1733360400}
+{"o":0.000001143,"h":0.0000011671,"l":0.0000010979,"c":0.0000011371,"v":613352.814171,"t":1733364000}
+{"o":0.0000011371,"h":0.0000011791,"l":0.0000011037,"c":0.0000011441,"v":320836.272882,"t":1733367600}
+{"o":0.0000011441,"h":0.0000011741,"l":0.0000011188,"c":0.0000011522,"v":475192.172981,"t":1733371200}
+{"o":0.0000011522,"h":0.0000011723,"l":0.0000011417,"c":0.0000011531,"v":58856.397062,"t":1733374800}
+{"o":0.0000011531,"h":0.000001174,"l":0.0000011388,"c":0.0000011484,"v":87579.007767,"t":1733378400}
+{"o":0.0000011484,"h":0.0000011551,"l":0.000000983,"c":0.0000009877,"v":25830142.7365940027,"t":1733382000}
+{"o":0.0000009877,"h":0.0000009963,"l":0.0000009764,"c":0.000000987,"v":188709.298398,"t":1733385600}
+{"o":0.000000987,"h":0.0000009912,"l":0.0000009701,"c":0.0000009751,"v":148344.519428,"t":1733389200}
+{"o":0.0000009751,"h":0.0000009874,"l":0.0000009651,"c":0.0000009868,"v":21773.073658,"t":1733392800}
+{"o":0.0000009868,"h":0.0000009991,"l":0.0000009648,"c":0.0000009777,"v":203084.467085,"t":1733396400}
+{"o":0.0000009777,"h":0.0000009838,"l":0.0000009635,"c":0.0000009824,"v":10000.0,"t":1733400000}
+{"o":0.0000009824,"h":0.0000009945,"l":0.0000009773,"c":0.000000987,"v":0.0,"t":1733403600}
+{"o":0.000000987,"h":0.0000009988,"l":0.0000009269,"c":0.0000009286,"v":9962741.9948840011,"t":1733407200}
+{"o":0.0000009286,"h":0.0000009471,"l":0.0000009239,"c":0.0000009357,"v":1357.56057,"t":1733410800}
+{"o":0.0000009357,"h":0.0000009417,"l":0.0000009211,"c":0.000000934,"v":0.0,"t":1733414400}
+{"o":0.000000934,"h":0.0000009378,"l":0.0000009294,"c":0.0000009325,"v":0.0,"t":1733418000}
+{"o":0.0000009325,"h":0.0000009555,"l":0.0000009314,"c":0.0000009542,"v":1062293.1981240001,"t":1733421600}
+{"o":0.0000009542,"h":0.000000972,"l":0.0000009335,"c":0.0000009497,"v":90021.533218,"t":1733425200}
+{"o":0.0000009497,"h":0.000000965,"l":0.0000009467,"c":0.0000009498,"v":0.0,"t":1733428800}
+{"o":0.0000009498,"h":0.0000009535,"l":0.0000009445,"c":0.0000009462,"v":0.0,"t":1733432400}
+{"o":0.0000009462,"h":0.0000009811,"l":0.0000008682,"c":0.000000872,"v":10842232.9148550015,"t":1733436000}
+{"o":0.000000872,"h":0.0000008988,"l":0.0000008482,"c":0.0000008884,"v":525478.225597,"t":1733439600}
+{"o":0.0000008884,"h":0.0000008941,"l":0.0000008621,"c":0.0000008624,"v":571891.409059,"t":1733443200}
+{"o":0.0000008624,"h":0.0000008735,"l":0.0000008449,"c":0.0000008581,"v":0.0,"t":1733446800}
+{"o":0.0000008581,"h":0.0000008674,"l":0.000000857,"c":0.0000008619,"v":0.0,"t":1733450400}
+{"o":0.0000008619,"h":0.0000008941,"l":0.0000008619,"c":0.0000008815,"v":33888.436638,"t":1733454000}
+{"o":0.0000008815,"h":0.0000008888,"l":0.0000008777,"c":0.000000885,"v":0.0,"t":1733457600}
+{"o":0.000000885,"h":0.0000008949,"l":0.0000008782,"c":0.0000008936,"v":153930.450935,"t":1733461200}
+{"o":0.0000008936,"h":0.000000897,"l":0.0000008898,"c":0.0000008929,"v":0.0,"t":1733464800}
+{"o":0.0000008929,"h":0.0000008963,"l":0.0000008909,"c":0.000000891,"v":0.0,"t":1733468400}
+{"o":0.000000891,"h":0.0000008978,"l":0.0000008822,"c":0.000000894,"v":154241.975382,"t":1733472000}
+{"o":0.000000894,"h":0.0000009042,"l":0.0000008935,"c":0.0000009024,"v":0.0,"t":1733475600}
+{"o":0.0000009024,"h":0.0000009083,"l":0.0000009004,"c":0.000000902,"v":366.994981,"t":1733479200}
+{"o":0.000000902,"h":0.0000009105,"l":0.0000008066,"c":0.0000008137,"v":15111365.3337510023,"t":1733482800}
+{"o":0.0000008137,"h":0.0000008362,"l":0.0000008091,"c":0.000000834,"v":3900448.4921580004,"t":1733486400}
+{"o":0.000000834,"h":0.0000008376,"l":0.0000008196,"c":0.0000008238,"v":116422.040975,"t":1733490000}
+{"o":0.0000008238,"h":0.0000008349,"l":0.0000008119,"c":0.0000008192,"v":14754.697423,"t":1733493600}
+{"o":0.0000008192,"h":0.0000008362,"l":0.0000008126,"c":0.0000008278,"v":452155.320117,"t":1733497200}
+{"o":0.0000008278,"h":0.0000008322,"l":0.0000008244,"c":0.0000008249,"v":0.0,"t":1733500800}
+{"o":0.0000008249,"h":0.0000009185,"l":0.0000008192,"c":0.0000009135,"v":20979183.783040002,"t":1733504400}
+{"o":0.0000009135,"h":0.0000009158,"l":0.0000008989,"c":0.0000009067,"v":547498.840324,"t":1733508000}
+{"o":0.0000009067,"h":0.0000009139,"l":0.0000009011,"c":0.0000009023,"v":202519.710419,"t":1733511600}
+{"o":0.0000009023,"h":0.0000009102,"l":0.0000008926,"c":0.0000009027,"v":71430.853308,"t":1733515200}
+{"o":0.0000009027,"h":0.0000009055,"l":0.0000008988,"c":0.0000009051,"v":0.0,"t":1733518800}
+{"o":0.0000009051,"h":0.0000009075,"l":0.0000008739,"c":0.0000008784,"v":5287848.4024669994,"t":1733522400}
+{"o":0.0000008784,"h":0.000000886,"l":0.0000008759,"c":0.0000008804,"v":0.0,"t":1733526000}
+{"o":0.0000008804,"h":0.0000008858,"l":0.0000008704,"c":0.0000008791,"v":122338.922014,"t":1733529600}
+{"o":0.0000008791,"h":0.0000008873,"l":0.0000008762,"c":0.0000008822,"v":24015.249565,"t":1733533200}
+{"o":0.0000008822,"h":0.0000008887,"l":0.000000878,"c":0.0000008826,"v":19691.365256,"t":1733536800}
+{"o":0.0000008826,"h":0.0000008943,"l":0.0000008809,"c":0.0000008878,"v":1383516.6244010001,"t":1733540400}
+{"o":0.0000008878,"h":0.0000008911,"l":0.0000008854,"c":0.0000008862,"v":0.0,"t":1733544000}
+{"o":0.0000008862,"h":0.0000008887,"l":0.0000008807,"c":0.0000008835,"v":334900.027844,"t":1733547600}
+{"o":0.0000008835,"h":0.0000008901,"l":0.0000008795,"c":0.0000008831,"v":221091.973412,"t":1733551200}
+{"o":0.0000008831,"h":0.0000008855,"l":0.0000008804,"c":0.0000008823,"v":0.0,"t":1733554800}
+{"o":0.0000008823,"h":0.0000008867,"l":0.0000008812,"c":0.0000008829,"v":0.0,"t":1733558400}
+{"o":0.0000008829,"h":0.0000008847,"l":0.0000008729,"c":0.0000008732,"v":0.0,"t":1733562000}
+{"o":0.0000008732,"h":0.0000008899,"l":0.0000008709,"c":0.0000008852,"v":15634.023968,"t":1733565600}
+{"o":0.0000008852,"h":0.0000008909,"l":0.0000008799,"c":0.0000008874,"v":95588.011777,"t":1733569200}
+{"o":0.0000008874,"h":0.0000008903,"l":0.0000008838,"c":0.0000008875,"v":0.0,"t":1733572800}
+{"o":0.0000008875,"h":0.0000008903,"l":0.0000008766,"c":0.0000008817,"v":96328.417599,"t":1733576400}
+{"o":0.0000008817,"h":0.0000008879,"l":0.0000008678,"c":0.0000008684,"v":34172.717356,"t":1733580000}
+{"o":0.0000008684,"h":0.0000008871,"l":0.0000008664,"c":0.000000883,"v":21564.481788,"t":1733583600}
+{"o":0.000000883,"h":0.0000008904,"l":0.0000008779,"c":0.0000008789,"v":0.0,"t":1733587200}
+{"o":0.0000008789,"h":0.0000008868,"l":0.0000008783,"c":0.0000008826,"v":0.0,"t":1733590800}
+{"o":0.0000008826,"h":0.0000008939,"l":0.0000008773,"c":0.0000008875,"v":122451.472162,"t":1733594400}
+{"o":0.0000008875,"h":0.0000008931,"l":0.0000008853,"c":0.0000008884,"v":0.64679,"t":1733598000}
+{"o":0.0000008884,"h":0.0000009761,"l":0.0000008815,"c":0.0000009736,"v":19263659.2705969959,"t":1733601600}
+{"o":0.0000009736,"h":0.0000009788,"l":0.0000009648,"c":0.0000009708,"v":498729.425917,"t":1733605200}
+{"o":0.0000009708,"h":0.0000009833,"l":0.0000009567,"c":0.0000009762,"v":263590.518638,"t":1733608800}
+{"o":0.0000009762,"h":0.0000009794,"l":0.0000009702,"c":0.0000009785,"v":0.0,"t":1733612400}
+{"o":0.0000009785,"h":0.0000009854,"l":0.0000009626,"c":0.0000009642,"v":41878.189134,"t":1733616000}
+{"o":0.0000009642,"h":0.0000009764,"l":0.00000096,"c":0.0000009725,"v":50612.129728,"t":1733619600}
+{"o":0.0000009725,"h":0.0000009728,"l":0.0000009587,"c":0.0000009606,"v":1300612.1297279999,"t":1733623200}
+{"o":0.0000009606,"h":0.0000009722,"l":0.0000009531,"c":0.0000009579,"v":116496.326071,"t":1733626800}
+{"o":0.0000009579,"h":0.0000009693,"l":0.0000009471,"c":0.0000009577,"v":1304322.98006,"t":1733630400}
+{"o":0.0000009577,"h":0.0000009678,"l":0.0000009551,"c":0.0000009624,"v":0.0,"t":1733634000}
+{"o":0.0000009624,"h":0.0000009652,"l":0.0000009571,"c":0.000000959,"v":0.0,"t":1733637600}
+{"o":0.000000959,"h":0.0000009619,"l":0.000000956,"c":0.0000009611,"v":0.0,"t":1733641200}
+{"o":0.0000009611,"h":0.0000009722,"l":0.0000009432,"c":0.0000009551,"v":77887.443984,"t":1733644800}
+{"o":0.0000009551,"h":0.0000009621,"l":0.0000009493,"c":0.0000009581,"v":141216.698413,"t":1733648400}
+{"o":0.0000009581,"h":0.0000009582,"l":0.0000009438,"c":0.0000009486,"v":219663.448595,"t":1733652000}
+{"o":0.0000009486,"h":0.0000009553,"l":0.0000009436,"c":0.0000009462,"v":284510.592042,"t":1733655600}
+{"o":0.0000009462,"h":0.0000009514,"l":0.0000009436,"c":0.0000009459,"v":0.0,"t":1733659200}
+{"o":0.0000009459,"h":0.0000009657,"l":0.0000009395,"c":0.0000009576,"v":1005596.528773,"t":1733662800}
+{"o":0.0000009576,"h":0.0000009644,"l":0.000000957,"c":0.0000009639,"v":0.0,"t":1733666400}
+{"o":0.0000009639,"h":0.0000009697,"l":0.0000009568,"c":0.0000009577,"v":0.0,"t":1733670000}
+{"o":0.0000009577,"h":0.0000009658,"l":0.0000009522,"c":0.0000009595,"v":65221.991508,"t":1733673600}
+{"o":0.0000009595,"h":0.0000009631,"l":0.0000009417,"c":0.0000009419,"v":1938676.8332709998,"t":1733677200}
+{"o":0.0000009419,"h":0.0000009484,"l":0.0000009414,"c":0.000000948,"v":0.0,"t":1733680800}
+{"o":0.000000948,"h":0.0000009524,"l":0.0000009416,"c":0.0000009427,"v":0.0,"t":1733684400}
+{"o":0.0000009427,"h":0.0000009478,"l":0.0000009398,"c":0.0000009454,"v":57792.253183,"t":1733688000}
+{"o":0.0000009454,"h":0.0000009491,"l":0.0000009433,"c":0.0000009439,"v":0.0,"t":1733691600}
+{"o":0.0000009439,"h":0.0000009513,"l":0.0000009396,"c":0.0000009414,"v":443053.064755,"t":1733695200}
+{"o":0.0000009414,"h":0.0000009446,"l":0.0000009373,"c":0.0000009401,"v":0.0,"t":1733698800}
+{"o":0.0000009401,"h":0.0000009584,"l":0.0000009301,"c":0.0000009445,"v":94574.082419,"t":1733702400}
+{"o":0.0000009445,"h":0.0000009522,"l":0.0000009394,"c":0.0000009492,"v":178386.903372,"t":1733706000}
+{"o":0.0000009492,"h":0.0000009595,"l":0.0000009338,"c":0.0000009408,"v":51400.600066,"t":1733709600}
+{"o":0.0000009408,"h":0.0000009572,"l":0.0000009371,"c":0.0000009498,"v":3209.982705,"t":1733713200}
+{"o":0.0000009498,"h":0.0000009546,"l":0.0000009459,"c":0.0000009464,"v":23325.705097,"t":1733716800}
+{"o":0.0000009464,"h":0.000000952,"l":0.0000009451,"c":0.0000009473,"v":9077.126444,"t":1733720400}
+{"o":0.0000009473,"h":0.0000009571,"l":0.0000009356,"c":0.0000009443,"v":15574.180996,"t":1733724000}
+{"o":0.0000009443,"h":0.0000009534,"l":0.0000009368,"c":0.0000009401,"v":0.0,"t":1733727600}
+{"o":0.0000009401,"h":0.000000962,"l":0.0000009375,"c":0.0000009592,"v":422646.362429,"t":1733731200}
+{"o":0.0000009592,"h":0.0000009669,"l":0.0000009507,"c":0.0000009584,"v":0.0,"t":1733734800}
+{"o":0.0000009584,"h":0.000000961,"l":0.0000009366,"c":0.0000009383,"v":37483.67049,"t":1733738400}
+{"o":0.0000009383,"h":0.0000009515,"l":0.0000009345,"c":0.000000943,"v":22832.201853,"t":1733742000}
+{"o":0.000000943,"h":0.0000009539,"l":0.0000009358,"c":0.0000009427,"v":7030.409142,"t":1733745600}
+{"o":0.0000009427,"h":0.0000009466,"l":0.0000009339,"c":0.0000009369,"v":0.0,"t":1733749200}
+{"o":0.0000009369,"h":0.0000009403,"l":0.0000009257,"c":0.0000009297,"v":0.0,"t":1733752800}
+{"o":0.0000009297,"h":0.0000009638,"l":0.0000007806,"c":0.0000008104,"v":36581058.5267380178,"t":1733756400}
+{"o":0.0000008104,"h":0.0000008223,"l":0.000000803,"c":0.0000008147,"v":123394.775887,"t":1733760000}
+{"o":0.0000008147,"h":0.0000008201,"l":0.0000007982,"c":0.0000008106,"v":843000.223174,"t":1733763600}
+{"o":0.0000008106,"h":0.0000008158,"l":0.0000008027,"c":0.0000008108,"v":521465.728128,"t":1733767200}
+{"o":0.0000008108,"h":0.000000822,"l":0.0000008105,"c":0.00000082,"v":0.0,"t":1733770800}
+{"o":0.00000082,"h":0.0000008329,"l":0.0000008091,"c":0.0000008263,"v":147610.522032,"t":1733774400}
+{"o":0.0000008263,"h":0.0000008853,"l":0.0000007889,"c":0.0000008096,"v":1367212.3370040001,"t":1733778000}
+{"o":0.0000008096,"h":0.000000858,"l":0.0000008066,"c":0.0000008103,"v":0.0,"t":1733781600}
+{"o":0.0000008103,"h":0.0000008171,"l":0.0000007941,"c":0.0000008067,"v":5696.320178,"t":1733785200}
+{"o":0.0000008067,"h":0.0000008184,"l":0.000000791,"c":0.0000008028,"v":0.0,"t":1733788800}
+{"o":0.0000008028,"h":0.0000008099,"l":0.0000007728,"c":0.00000078,"v":6318506.2516229991,"t":1733792400}
+{"o":0.00000078,"h":0.000000806,"l":0.0000007752,"c":0.0000007974,"v":4169744.7728479998,"t":1733796000}
+{"o":0.0000007974,"h":0.0000008239,"l":0.0000007864,"c":0.0000007868,"v":120000.0,"t":1733799600}
+{"o":0.0000007868,"h":0.0000008002,"l":0.0000007845,"c":0.0000007856,"v":0.0,"t":1733803200}
+{"o":0.0000007856,"h":0.0000007977,"l":0.0000007808,"c":0.000000791,"v":55199.109238,"t":1733806800}
+{"o":0.000000791,"h":0.000000794,"l":0.0000007822,"c":0.0000007843,"v":0.0,"t":1733810400}
+{"o":0.0000007843,"h":0.000000805,"l":0.0000007842,"c":0.0000007886,"v":1153695.1126549998,"t":1733814000}
+{"o":0.0000007886,"h":0.0000007954,"l":0.0000007869,"c":0.0000007892,"v":0.0,"t":1733817600}
+{"o":0.0000007892,"h":0.0000007935,"l":0.0000007838,"c":0.0000007898,"v":0.0,"t":1733821200}
+{"o":0.0000007898,"h":0.0000007981,"l":0.0000007847,"c":0.0000007943,"v":11574.062454,"t":1733824800}
+{"o":0.0000007943,"h":0.0000008021,"l":0.0000007913,"c":0.0000007954,"v":126144.598183,"t":1733828400}
+{"o":0.0000007954,"h":0.0000008178,"l":0.0000007871,"c":0.0000008071,"v":28022.727755,"t":1733832000}
+{"o":0.0000008071,"h":0.0000008079,"l":0.0000007922,"c":0.0000007954,"v":0.0,"t":1733835600}
+{"o":0.0000007954,"h":0.0000007998,"l":0.0000007788,"c":0.0000007875,"v":0.0,"t":1733839200}
+{"o":0.0000007875,"h":0.0000008291,"l":0.0000007545,"c":0.0000007967,"v":1043444.724593,"t":1733842800}
+{"o":0.0000007967,"h":0.0000008075,"l":0.0000007711,"c":0.0000007753,"v":241206.627464,"t":1733846400}
+{"o":0.0000007753,"h":0.0000008126,"l":0.000000774,"c":0.0000008115,"v":558708.401154,"t":1733850000}
+{"o":0.0000008115,"h":0.0000008208,"l":0.000000769,"c":0.0000007915,"v":100700.178267,"t":1733853600}
+{"o":0.0000007915,"h":0.0000007926,"l":0.0000007782,"c":0.0000007808,"v":0.0,"t":1733857200}
+{"o":0.0000007808,"h":0.0000007836,"l":0.0000007722,"c":0.0000007755,"v":0.0,"t":1733860800}
+{"o":0.0000007755,"h":0.0000008006,"l":0.0000007652,"c":0.0000007913,"v":237779.007824,"t":1733864400}
+{"o":0.0000007913,"h":0.0000007935,"l":0.0000007851,"c":0.0000007865,"v":0.0,"t":1733868000}
+{"o":0.0000007865,"h":0.0000007921,"l":0.0000007825,"c":0.0000007899,"v":0.0,"t":1733871600}
+{"o":0.0000007899,"h":0.0000007977,"l":0.0000007828,"c":0.0000007848,"v":0.0,"t":1733875200}
+{"o":0.0000007848,"h":0.000000798,"l":0.0000007794,"c":0.0000007956,"v":0.0,"t":1733878800}
+{"o":0.0000007956,"h":0.0000007971,"l":0.0000007775,"c":0.0000007812,"v":0.0,"t":1733882400}
+{"o":0.0000007812,"h":0.0000007818,"l":0.0000007691,"c":0.0000007692,"v":0.0,"t":1733886000}
+{"o":0.0000007692,"h":0.0000007752,"l":0.0000007671,"c":0.0000007716,"v":0.0,"t":1733889600}
+{"o":0.0000007716,"h":0.0000007778,"l":0.0000007701,"c":0.0000007728,"v":0.0,"t":1733893200}
+{"o":0.0000007728,"h":0.0000007743,"l":0.0000007658,"c":0.0000007678,"v":0.0,"t":1733896800}
+{"o":0.0000007678,"h":0.0000007982,"l":0.0000007661,"c":0.0000007952,"v":10366.747084,"t":1733900400}
+{"o":0.0000007952,"h":0.000000803,"l":0.0000007791,"c":0.0000007898,"v":35720.779128,"t":1733904000}
+{"o":0.0000007898,"h":0.0000007949,"l":0.0000007864,"c":0.0000007875,"v":0.0,"t":1733907600}
+{"o":0.0000007875,"h":0.0000007878,"l":0.0000007826,"c":0.0000007829,"v":0.0,"t":1733911200}
+{"o":0.0000007829,"h":0.0000007958,"l":0.0000007739,"c":0.0000007883,"v":29398.584205,"t":1733914800}
+{"o":0.0000007883,"h":0.0000008006,"l":0.000000782,"c":0.0000007986,"v":1695734.89805,"t":1733918400}
+{"o":0.0000007986,"h":0.0000008026,"l":0.0000007894,"c":0.0000007927,"v":0.0,"t":1733922000}
+{"o":0.0000007927,"h":0.0000007999,"l":0.0000007885,"c":0.0000007904,"v":11029.693712,"t":1733925600}
+{"o":0.0000007904,"h":0.000000803,"l":0.0000007789,"c":0.0000007979,"v":38817.62817,"t":1733929200}
+{"o":0.0000007979,"h":0.0000008067,"l":0.0000007871,"c":0.0000007925,"v":1426171.5178140001,"t":1733932800}
+{"o":0.0000007925,"h":0.0000008932,"l":0.0000007857,"c":0.0000008612,"v":41002341.7243410051,"t":1733936400}
+{"o":0.0000008612,"h":0.000000866,"l":0.0000008288,"c":0.0000008321,"v":13326.635334,"t":1733940000}
+{"o":0.0000008321,"h":0.0000008357,"l":0.0000008261,"c":0.0000008278,"v":5000.0,"t":1733943600}
+{"o":0.0000008278,"h":0.0000008332,"l":0.0000008217,"c":0.000000831,"v":0.0,"t":1733947200}
+{"o":0.000000831,"h":0.0000008359,"l":0.0000008294,"c":0.0000008311,"v":0.0,"t":1733950800}
+{"o":0.0000008311,"h":0.0000008347,"l":0.0000008295,"c":0.000000834,"v":0.0,"t":1733954400}
+{"o":0.000000834,"h":0.0000008398,"l":0.0000008292,"c":0.0000008379,"v":134937.435182,"t":1733958000}
+{"o":0.0000008379,"h":0.000000841,"l":0.0000008073,"c":0.0000008094,"v":10000039.3884469997,"t":1733961600}
+{"o":0.0000008094,"h":0.0000008151,"l":0.0000007872,"c":0.000000793,"v":57552.059545,"t":1733965200}
+{"o":0.000000793,"h":0.0000007966,"l":0.0000007815,"c":0.0000007827,"v":0.0,"t":1733968800}
+{"o":0.0000007827,"h":0.0000007964,"l":0.0000007727,"c":0.0000007873,"v":922008.957959,"t":1733972400}
+{"o":0.0000007873,"h":0.0000008079,"l":0.0000007837,"c":0.000000803,"v":717473.803561,"t":1733976000}
+{"o":0.000000803,"h":0.0000008055,"l":0.0000007811,"c":0.0000007991,"v":1322323.1311269999,"t":1733979600}
+{"o":0.0000007991,"h":0.0000008066,"l":0.0000007974,"c":0.0000008031,"v":0.0,"t":1733983200}
+{"o":0.0000008031,"h":0.0000008045,"l":0.0000007983,"c":0.0000008037,"v":0.0,"t":1733986800}
+{"o":0.0000008037,"h":0.0000010879,"l":0.0000007946,"c":0.0000009033,"v":152410298.9560109675,"t":1733990400}
+{"o":0.0000009033,"h":0.0000009054,"l":0.0000008976,"c":0.0000009049,"v":337328.738033,"t":1733994000}
+{"o":0.0000009049,"h":0.000000915,"l":0.0000008905,"c":0.0000008979,"v":1573058.5087569999,"t":1733997600}
+{"o":0.0000008979,"h":0.0000009047,"l":0.0000008712,"c":0.000000874,"v":5034729.8725910001,"t":1734001200}
+{"o":0.000000874,"h":0.0000008741,"l":0.0000008659,"c":0.0000008674,"v":0.0,"t":1734004800}
+{"o":0.0000008674,"h":0.0000008773,"l":0.0000008596,"c":0.000000871,"v":978183.314773,"t":1734008400}
+{"o":0.000000871,"h":0.0000008861,"l":0.0000008586,"c":0.0000008665,"v":235034.344789,"t":1734012000}
+{"o":0.0000008665,"h":0.0000008756,"l":0.0000008491,"c":0.0000008547,"v":3298163.5621450003,"t":1734015600}
+{"o":0.0000008547,"h":0.0000008687,"l":0.0000008445,"c":0.0000008574,"v":681685.4530859999,"t":1734019200}
+{"o":0.0000008574,"h":0.0000008618,"l":0.0000008445,"c":0.0000008494,"v":115791.258596,"t":1734022800}
+{"o":0.0000008494,"h":0.0000008615,"l":0.0000008473,"c":0.0000008594,"v":0.0,"t":1734026400}
+{"o":0.0000008594,"h":0.0000008779,"l":0.0000008323,"c":0.0000008487,"v":2418979.7046300001,"t":1734030000}
+{"o":0.0000008487,"h":0.0000008493,"l":0.0000008396,"c":0.0000008429,"v":0.0,"t":1734033600}
+{"o":0.0000008429,"h":0.0000008537,"l":0.0000008405,"c":0.000000845,"v":303983.134444,"t":1734037200}
+{"o":0.000000845,"h":0.0000008523,"l":0.0000008348,"c":0.0000008378,"v":1155134.054434,"t":1734040800}
+{"o":0.0000008378,"h":0.0000008478,"l":0.0000008312,"c":0.0000008376,"v":25904.296047,"t":1734044400}
+{"o":0.0000008376,"h":0.0000008429,"l":0.0000008318,"c":0.0000008397,"v":358840.363451,"t":1734048000}
+{"o":0.0000008397,"h":0.0000008503,"l":0.0000008391,"c":0.0000008432,"v":0.0,"t":1734051600}
+{"o":0.0000008432,"h":0.0000008468,"l":0.0000008343,"c":0.0000008386,"v":0.0,"t":1734055200}
+{"o":0.0000008386,"h":0.0000008441,"l":0.0000008284,"c":0.0000008312,"v":3032571.2512929998,"t":1734058800}
+{"o":0.0000008312,"h":0.0000008375,"l":0.0000008192,"c":0.0000008249,"v":509659.200292,"t":1734062400}
+{"o":0.0000008249,"h":0.0000008262,"l":0.0000008215,"c":0.000000826,"v":0.0,"t":1734066000}
+{"o":0.000000826,"h":0.0000008375,"l":0.0000008187,"c":0.0000008281,"v":519753.824642,"t":1734069600}
+{"o":0.0000008281,"h":0.0000008393,"l":0.0000008242,"c":0.0000008255,"v":0.0,"t":1734073200}
+{"o":0.0000008255,"h":0.000000829,"l":0.0000008201,"c":0.0000008206,"v":0.0,"t":1734076800}
+{"o":0.0000008206,"h":0.0000008275,"l":0.0000008126,"c":0.0000008169,"v":1677306.9015820001,"t":1734080400}
+{"o":0.0000008169,"h":0.0000008213,"l":0.0000008125,"c":0.0000008139,"v":0.0,"t":1734084000}
+{"o":0.0000008139,"h":0.0000008161,"l":0.0000008098,"c":0.0000008161,"v":0.0,"t":1734087600}
+{"o":0.0000008161,"h":0.0000008402,"l":0.0000008121,"c":0.0000008366,"v":8687565.3788019996,"t":1734091200}
+{"o":0.0000008366,"h":0.0000008506,"l":0.0000008274,"c":0.0000008352,"v":844204.913791,"t":1734094800}
+{"o":0.0000008352,"h":0.000000844,"l":0.0000008301,"c":0.0000008369,"v":52830.074929,"t":1734098400}
+{"o":0.0000008369,"h":0.0000008494,"l":0.0000008287,"c":0.0000008475,"v":0.0,"t":1734102000}
+{"o":0.0000008475,"h":0.0000008497,"l":0.0000008407,"c":0.0000008484,"v":0.0,"t":1734105600}
+{"o":0.0000008484,"h":0.0000008487,"l":0.0000008269,"c":0.0000008295,"v":550882.7264109999,"t":1734109200}
+{"o":0.0000008295,"h":0.0000008364,"l":0.0000008213,"c":0.0000008268,"v":1268990.8553760001,"t":1734112800}
+{"o":0.0000008268,"h":0.0000008312,"l":0.0000008215,"c":0.0000008224,"v":0.0,"t":1734116400}
+{"o":0.0000008224,"h":0.000000837,"l":0.0000008174,"c":0.0000008334,"v":120247.407937,"t":1734120000}
+{"o":0.0000008334,"h":0.0000008366,"l":0.0000008323,"c":0.0000008343,"v":0.0,"t":1734123600}
+{"o":0.0000008343,"h":0.0000008447,"l":0.000000832,"c":0.0000008346,"v":0.0,"t":1734127200}
+{"o":0.0000008346,"h":0.0000008369,"l":0.0000008298,"c":0.0000008304,"v":0.0,"t":1734130800}
+{"o":0.0000008304,"h":0.0000008346,"l":0.0000008164,"c":0.0000008194,"v":2650814.5572080002,"t":1734134400}
+{"o":0.0000008194,"h":0.0000008197,"l":0.0000008095,"c":0.0000008147,"v":198233.66941,"t":1734138000}
+{"o":0.0000008147,"h":0.0000008233,"l":0.0000008103,"c":0.0000008197,"v":1256959.287124,"t":1734141600}
+{"o":0.0000008197,"h":0.0000008216,"l":0.0000008176,"c":0.0000008192,"v":431071.527686,"t":1734145200}
+{"o":0.0000008192,"h":0.000000826,"l":0.0000008188,"c":0.0000008219,"v":0.0,"t":1734148800}
+{"o":0.0000008219,"h":0.0000008233,"l":0.0000008113,"c":0.0000008113,"v":1227218.8894750001,"t":1734152400}
+{"o":0.0000008113,"h":0.0000008217,"l":0.0000008059,"c":0.0000008192,"v":10761.15421,"t":1734156000}
+{"o":0.0000008192,"h":0.0000008224,"l":0.0000008179,"c":0.0000008217,"v":0.0,"t":1734159600}
+{"o":0.0000008217,"h":0.0000008245,"l":0.0000008189,"c":0.0000008204,"v":0.0,"t":1734163200}
+{"o":0.0000008204,"h":0.0000008237,"l":0.0000008191,"c":0.0000008219,"v":0.0,"t":1734166800}
+{"o":0.0000008219,"h":0.0000008268,"l":0.0000008095,"c":0.0000008135,"v":306201.13846,"t":1734170400}
+{"o":0.0000008135,"h":0.0000008167,"l":0.000000811,"c":0.0000008146,"v":83048.635168,"t":1734174000}
+{"o":0.0000008146,"h":0.0000008229,"l":0.0000008108,"c":0.0000008191,"v":48629.64197,"t":1734177600}
+{"o":0.0000008191,"h":0.0000008289,"l":0.00000081,"c":0.0000008168,"v":59107.417688,"t":1734181200}
+{"o":0.0000008168,"h":0.0000008194,"l":0.0000008104,"c":0.0000008132,"v":0.0,"t":1734184800}
+{"o":0.0000008132,"h":0.0000008145,"l":0.0000008074,"c":0.0000008104,"v":0.0,"t":1734188400}
+{"o":0.0000008104,"h":0.0000008191,"l":0.0000008104,"c":0.000000815,"v":49997.568695,"t":1734192000}
+{"o":0.000000815,"h":0.0000008303,"l":0.0000008081,"c":0.000000822,"v":1168318.5938340002,"t":1734195600}
+{"o":0.000000822,"h":0.0000008439,"l":0.0000008185,"c":0.0000008357,"v":5996183.9837229997,"t":1734199200}
+{"o":0.0000008357,"h":0.0000008555,"l":0.0000008302,"c":0.0000008449,"v":227642.957148,"t":1734202800}
+{"o":0.0000008449,"h":0.0000008564,"l":0.0000008042,"c":0.0000008152,"v":6442365.3146749996,"t":1734206400}
+{"o":0.0000008152,"h":0.0000008157,"l":0.0000008072,"c":0.0000008088,"v":0.0,"t":1734210000}
+{"o":0.0000008088,"h":0.0000008196,"l":0.0000008009,"c":0.0000008142,"v":1726.373861,"t":1734213600}
+{"o":0.0000008142,"h":0.000000815,"l":0.0000008034,"c":0.0000008072,"v":0.0,"t":1734217200}
+{"o":0.0000008072,"h":0.0000008111,"l":0.0000008047,"c":0.0000008076,"v":0.0,"t":1734220800}
+{"o":0.0000008076,"h":0.0000008082,"l":0.0000008013,"c":0.0000008024,"v":0.0,"t":1734224400}
+{"o":0.0000008024,"h":0.0000008128,"l":0.0000008004,"c":0.0000008124,"v":1000000.0,"t":1734228000}
+{"o":0.0000008124,"h":0.0000008183,"l":0.0000008052,"c":0.0000008117,"v":623657.694469,"t":1734231600}
+{"o":0.0000008117,"h":0.000000812,"l":0.0000007976,"c":0.0000008033,"v":2794.913291,"t":1734235200}
+{"o":0.0000008033,"h":0.0000008087,"l":0.0000007995,"c":0.0000008083,"v":252471.486176,"t":1734238800}
+{"o":0.0000008083,"h":0.0000008153,"l":0.0000007992,"c":0.0000008066,"v":875127.35624,"t":1734242400}
+{"o":0.0000008066,"h":0.0000008163,"l":0.0000008002,"c":0.0000008058,"v":1255051.882394,"t":1734246000}
+{"o":0.0000008058,"h":0.0000008089,"l":0.0000008005,"c":0.0000008011,"v":0.0,"t":1734249600}
+{"o":0.0000008011,"h":0.0000008136,"l":0.0000007979,"c":0.0000008089,"v":25911.457645,"t":1734253200}
+{"o":0.0000008089,"h":0.0000008381,"l":0.0000008055,"c":0.0000008311,"v":5372545.5324690007,"t":1734256800}
+{"o":0.0000008311,"h":0.0000008327,"l":0.0000008281,"c":0.0000008292,"v":461647.909368,"t":1734260400}
+{"o":0.0000008292,"h":0.000000833,"l":0.0000008075,"c":0.0000008197,"v":6052097.471371999,"t":1734264000}
+{"o":0.0000008197,"h":0.0000008262,"l":0.0000008108,"c":0.0000008179,"v":995112.190676,"t":1734267600}
+{"o":0.0000008179,"h":0.0000008182,"l":0.0000008102,"c":0.0000008108,"v":0.0,"t":1734271200}
+{"o":0.0000008108,"h":0.0000008206,"l":0.0000008103,"c":0.0000008166,"v":1821303.2987210001,"t":1734274800}
+{"o":0.0000008166,"h":0.000000818,"l":0.0000008108,"c":0.0000008121,"v":0.0,"t":1734278400}
+{"o":0.0000008121,"h":0.0000008174,"l":0.000000811,"c":0.000000814,"v":423760.660022,"t":1734282000}
+{"o":0.000000814,"h":0.0000008172,"l":0.0000008136,"c":0.0000008154,"v":0.0,"t":1734285600}
+{"o":0.0000008154,"h":0.0000008156,"l":0.0000008104,"c":0.0000008136,"v":13581.908738,"t":1734289200}
+{"o":0.0000008136,"h":0.0000008273,"l":0.0000008127,"c":0.0000008244,"v":1427336.90858,"t":1734292800}
+{"o":0.0000008244,"h":0.0000008391,"l":0.0000008113,"c":0.0000008252,"v":183083.489222,"t":1734296400}
+{"o":0.0000008252,"h":0.0000011176,"l":0.0000008143,"c":0.0000010814,"v":59439428.3618060276,"t":1734300000}
+{"o":0.0000010814,"h":0.0000011096,"l":0.0000010517,"c":0.0000010829,"v":930853.836869,"t":1734303600}
+{"o":0.0000010829,"h":0.0000010914,"l":0.0000010621,"c":0.0000010692,"v":405732.983166,"t":1734307200}
+{"o":0.0000010692,"h":0.0000010903,"l":0.0000010638,"c":0.0000010882,"v":552583.840922,"t":1734310800}
+{"o":0.0000010882,"h":0.0000011058,"l":0.0000010735,"c":0.00000109,"v":600000.0,"t":1734314400}
+{"o":0.00000109,"h":0.0000011034,"l":0.0000010797,"c":0.0000010881,"v":1048160.6241019999,"t":1734318000}
+{"o":0.0000010881,"h":0.0000010918,"l":0.0000010779,"c":0.000001082,"v":1161069.707317,"t":1734321600}
+{"o":0.000001082,"h":0.0000010903,"l":0.0000010767,"c":0.000001082,"v":1133218.024734,"t":1734325200}
+{"o":0.000001082,"h":0.0000010969,"l":0.0000010765,"c":0.0000010928,"v":163596.945192,"t":1734328800}
+{"o":0.0000010928,"h":0.0000010966,"l":0.0000010867,"c":0.0000010929,"v":61254.811471,"t":1734332400}
+{"o":0.0000010929,"h":0.0000011094,"l":0.0000010845,"c":0.0000011011,"v":86697.355167,"t":1734336000}
+{"o":0.0000011011,"h":0.0000011091,"l":0.0000010835,"c":0.0000010925,"v":107499.502422,"t":1734339600}
+{"o":0.0000010925,"h":0.0000011101,"l":0.0000010064,"c":0.0000010125,"v":12632094.0376610011,"t":1734343200}
+{"o":0.0000010125,"h":0.0000010362,"l":0.0000009941,"c":0.0000010121,"v":1076412.025045,"t":1734346800}
+{"o":0.0000010121,"h":0.000001096,"l":0.0000009972,"c":0.0000010836,"v":12057533.2286140006,"t":1734350400}
+{"o":0.0000010836,"h":0.0000010889,"l":0.0000010703,"c":0.0000010714,"v":17182.660505,"t":1734354000}
+{"o":0.0000010714,"h":0.0000010865,"l":0.0000010621,"c":0.0000010763,"v":979.092703,"t":1734357600}
+{"o":0.0000010763,"h":0.0000010889,"l":0.0000010688,"c":0.0000010766,"v":266851.337015,"t":1734361200}
+{"o":0.0000010766,"h":0.0000010893,"l":0.0000010634,"c":0.0000010699,"v":1429558.96532,"t":1734364800}
+{"o":0.0000010699,"h":0.0000010699,"l":0.0000010574,"c":0.0000010653,"v":0.0,"t":1734368400}
+{"o":0.0000010653,"h":0.0000010753,"l":0.0000010538,"c":0.0000010582,"v":208546.221096,"t":1734372000}
+{"o":0.0000010582,"h":0.000001082,"l":0.0000008936,"c":0.0000009087,"v":27948128.8659849986,"t":1734375600}
+{"o":0.0000009087,"h":0.0000009222,"l":0.0000009046,"c":0.0000009136,"v":11827.137494,"t":1734379200}
+{"o":0.0000009136,"h":0.0000009138,"l":0.0000008341,"c":0.0000008344,"v":14331396.4966989998,"t":1734382800}
+{"o":0.0000008344,"h":0.0000008419,"l":0.0000008269,"c":0.0000008314,"v":160052.079995,"t":1734386400}
+{"o":0.0000008314,"h":0.0000008391,"l":0.0000008293,"c":0.0000008378,"v":0.0,"t":1734390000}
+{"o":0.0000008378,"h":0.000000855,"l":0.0000008235,"c":0.0000008423,"v":33387.129134,"t":1734393600}
+{"o":0.0000008423,"h":0.0000008534,"l":0.0000008254,"c":0.0000008422,"v":1716659.45628,"t":1734397200}
+{"o":0.0000008422,"h":0.0000008472,"l":0.0000008379,"c":0.0000008444,"v":24177.758427,"t":1734400800}
+{"o":0.0000008444,"h":0.000000854,"l":0.0000008375,"c":0.0000008434,"v":234709.820388,"t":1734404400}
+{"o":0.0000008434,"h":0.0000008558,"l":0.0000008337,"c":0.0000008396,"v":7260.269514,"t":1734408000}
+{"o":0.0000008396,"h":0.000000844,"l":0.0000008358,"c":0.0000008368,"v":0.0,"t":1734411600}
+{"o":0.0000008368,"h":0.0000008413,"l":0.0000008328,"c":0.0000008364,"v":0.0,"t":1734415200}
+{"o":0.0000008364,"h":0.0000008373,"l":0.0000008307,"c":0.0000008343,"v":0.0,"t":1734418800}
+{"o":0.0000008343,"h":0.0000008533,"l":0.0000008228,"c":0.0000008426,"v":128575.430341,"t":1734422400}
+{"o":0.0000008426,"h":0.0000008459,"l":0.0000008232,"c":0.0000008249,"v":0.0,"t":1734426000}
+{"o":0.0000008249,"h":0.0000008304,"l":0.0000008179,"c":0.0000008211,"v":41.512281,"t":1734429600}
+{"o":0.0000008211,"h":0.0000008277,"l":0.0000008193,"c":0.0000008259,"v":0.0,"t":1734433200}
+{"o":0.0000008259,"h":0.0000008278,"l":0.0000007998,"c":0.0000008043,"v":0.0,"t":1734436800}
+{"o":0.0000008043,"h":0.0000008589,"l":0.000000804,"c":0.0000008481,"v":557236.852583,"t":1734440400}
+{"o":0.0000008481,"h":0.0000008657,"l":0.0000008247,"c":0.0000008324,"v":200000.0,"t":1734444000}
+{"o":0.0000008324,"h":0.0000008518,"l":0.0000008264,"c":0.0000008325,"v":2255.328339,"t":1734447600}
+{"o":0.0000008325,"h":0.0000008611,"l":0.0000008079,"c":0.0000008343,"v":121383.068364,"t":1734451200}
+{"o":0.0000008343,"h":0.0000008504,"l":0.000000829,"c":0.0000008409,"v":247707.298229,"t":1734454800}
+{"o":0.0000008409,"h":0.0000008516,"l":0.0000008329,"c":0.000000837,"v":8064.784168,"t":1734458400}
+{"o":0.000000837,"h":0.0000008434,"l":0.0000008333,"c":0.0000008384,"v":0.0,"t":1734462000}
+{"o":0.0000008384,"h":0.0000008475,"l":0.0000008344,"c":0.0000008423,"v":0.831283,"t":1734465600}
+{"o":0.0000008423,"h":0.0000008485,"l":0.0000008325,"c":0.0000008365,"v":46773.202058,"t":1734469200}
+{"o":0.0000008365,"h":0.0000008532,"l":0.0000008356,"c":0.0000008439,"v":0.0,"t":1734472800}
+{"o":0.0000008439,"h":0.0000008559,"l":0.0000008231,"c":0.0000008255,"v":5046281.1751229996,"t":1734476400}
+{"o":0.0000008255,"h":0.0000008311,"l":0.0000008051,"c":0.0000008115,"v":54271.475428,"t":1734480000}
+{"o":0.0000008115,"h":0.0000008345,"l":0.0000008082,"c":0.0000008328,"v":0.0,"t":1734483600}
+{"o":0.0000008328,"h":0.0000008358,"l":0.0000008059,"c":0.0000008135,"v":5154.935474,"t":1734487200}
+{"o":0.0000008135,"h":0.00000082,"l":0.0000008091,"c":0.000000818,"v":0.0,"t":1734490800}
+{"o":0.000000818,"h":0.0000008275,"l":0.000000808,"c":0.0000008109,"v":16943.448394,"t":1734494400}
+{"o":0.0000008109,"h":0.0000008177,"l":0.0000008068,"c":0.0000008162,"v":159.223672,"t":1734498000}
+{"o":0.0000008162,"h":0.0000008246,"l":0.0000008126,"c":0.0000008177,"v":0.0,"t":1734501600}
+{"o":0.0000008177,"h":0.00000082,"l":0.000000811,"c":0.0000008155,"v":0.0,"t":1734505200}
+{"o":0.0000008155,"h":0.0000008217,"l":0.0000008106,"c":0.0000008161,"v":0.0,"t":1734508800}
+{"o":0.0000008161,"h":0.0000008164,"l":0.0000008087,"c":0.0000008127,"v":0.0,"t":1734512400}
+{"o":0.0000008127,"h":0.0000008244,"l":0.0000008061,"c":0.0000008176,"v":59330.653859,"t":1734516000}
+{"o":0.0000008176,"h":0.0000008208,"l":0.0000008118,"c":0.0000008188,"v":21169.11203,"t":1734519600}
+{"o":0.0000008188,"h":0.0000008263,"l":0.000000809,"c":0.0000008173,"v":95100.0,"t":1734523200}
+{"o":0.0000008173,"h":0.0000008238,"l":0.0000008112,"c":0.0000008199,"v":38584.809495,"t":1734526800}
+{"o":0.0000008199,"h":0.0000008231,"l":0.0000008022,"c":0.0000008098,"v":2103237.3991570002,"t":1734530400}
+{"o":0.0000008098,"h":0.0000008133,"l":0.0000007976,"c":0.0000008015,"v":384.554445,"t":1734534000}
+{"o":0.0000008015,"h":0.0000008111,"l":0.0000007987,"c":0.0000008072,"v":0.0,"t":1734537600}
+{"o":0.0000008072,"h":0.0000008156,"l":0.0000008014,"c":0.0000008054,"v":0.0,"t":1734541200}
+{"o":0.0000008054,"h":0.0000008104,"l":0.0000008002,"c":0.0000008007,"v":0.0,"t":1734544800}
+{"o":0.0000008007,"h":0.0000008247,"l":0.0000007991,"c":0.0000008239,"v":0.0,"t":1734548400}
+{"o":0.0000008239,"h":0.0000008488,"l":0.0000007885,"c":0.0000008097,"v":61822.414438,"t":1734552000}
+{"o":0.0000008097,"h":0.0000008277,"l":0.0000007975,"c":0.0000008031,"v":0.0,"t":1734555600}
+{"o":0.0000008031,"h":0.0000008238,"l":0.0000007984,"c":0.0000008169,"v":17305.492047,"t":1734559200}
+{"o":0.0000008169,"h":0.00000083,"l":0.0000008123,"c":0.000000816,"v":0.0,"t":1734562800}
+{"o":0.000000816,"h":0.0000008199,"l":0.0000008004,"c":0.0000008047,"v":22827.240476,"t":1734566400}
+{"o":0.0000008047,"h":0.0000008257,"l":0.0000008045,"c":0.0000008238,"v":0.0,"t":1734570000}
+{"o":0.0000008238,"h":0.0000008446,"l":0.0000007886,"c":0.0000007891,"v":1350.0,"t":1734573600}
+{"o":0.0000007891,"h":0.0000008138,"l":0.0000007692,"c":0.0000007986,"v":52424.833421,"t":1734577200}
+{"o":0.0000007986,"h":0.0000008054,"l":0.000000795,"c":0.0000008034,"v":0.0,"t":1734580800}
+{"o":0.0000008034,"h":0.0000008048,"l":0.000000792,"c":0.0000007944,"v":0.0,"t":1734584400}
+{"o":0.0000007944,"h":0.0000007995,"l":0.000000789,"c":0.0000007927,"v":0.0,"t":1734588000}
+{"o":0.0000007927,"h":0.000000794,"l":0.0000007837,"c":0.0000007871,"v":0.0,"t":1734591600}
+{"o":0.0000007871,"h":0.0000008006,"l":0.000000787,"c":0.0000007986,"v":0.0,"t":1734595200}
+{"o":0.0000007986,"h":0.0000008015,"l":0.0000007928,"c":0.0000007939,"v":0.0,"t":1734598800}
+{"o":0.0000007939,"h":0.0000007971,"l":0.0000007889,"c":0.0000007925,"v":0.0,"t":1734602400}
+{"o":0.0000007925,"h":0.0000008083,"l":0.0000007912,"c":0.0000008043,"v":5997.717044,"t":1734606000}
+{"o":0.0000008043,"h":0.0000008205,"l":0.0000007992,"c":0.0000008155,"v":63709.948679,"t":1734609600}
+{"o":0.0000008155,"h":0.0000008185,"l":0.0000008103,"c":0.0000008158,"v":0.0,"t":1734613200}
+{"o":0.0000008158,"h":0.0000008247,"l":0.0000007972,"c":0.0000008134,"v":149884.671166,"t":1734616800}
+{"o":0.0000008134,"h":0.0000008329,"l":0.0000007959,"c":0.0000007995,"v":94000.0,"t":1734620400}
+{"o":0.0000007995,"h":0.0000008122,"l":0.000000794,"c":0.000000797,"v":0.0,"t":1734624000}
+{"o":0.000000797,"h":0.0000008431,"l":0.0000007968,"c":0.0000008337,"v":0.0,"t":1734627600}
+{"o":0.0000008337,"h":0.0000008826,"l":0.0000007869,"c":0.0000008053,"v":93572.767854,"t":1734631200}
+{"o":0.0000008053,"h":0.0000008392,"l":0.000000768,"c":0.0000007869,"v":1125087.9791959999,"t":1734634800}
+{"o":0.0000007869,"h":0.0000008063,"l":0.0000007706,"c":0.0000007797,"v":0.0,"t":1734638400}
+{"o":0.0000007797,"h":0.000000786,"l":0.0000007573,"c":0.0000007748,"v":0.0,"t":1734642000}
+{"o":0.0000007748,"h":0.0000007835,"l":0.0000007647,"c":0.0000007658,"v":0.0,"t":1734645600}
+{"o":0.0000007658,"h":0.0000007806,"l":0.0000007658,"c":0.0000007783,"v":0.0,"t":1734649200}
+{"o":0.0000007783,"h":0.000000821,"l":0.0000007666,"c":0.0000008061,"v":9963.082525,"t":1734652800}
+{"o":0.0000008061,"h":0.0000008146,"l":0.0000008008,"c":0.0000008107,"v":0.0,"t":1734656400}
+{"o":0.0000008107,"h":0.0000008185,"l":0.0000007872,"c":0.0000007985,"v":230281.86992,"t":1734660000}
+{"o":0.0000007985,"h":0.0000008088,"l":0.0000007971,"c":0.0000008075,"v":0.0,"t":1734663600}
+{"o":0.0000008075,"h":0.0000008143,"l":0.0000008013,"c":0.000000814,"v":0.0,"t":1734667200}
+{"o":0.000000814,"h":0.0000008255,"l":0.000000811,"c":0.000000823,"v":0.0,"t":1734670800}
+{"o":0.000000823,"h":0.000000843,"l":0.0000008156,"c":0.0000008357,"v":0.0,"t":1734674400}
+{"o":0.0000008357,"h":0.0000008358,"l":0.0000007892,"c":0.0000008043,"v":29250.601274,"t":1734678000}
+{"o":0.0000008043,"h":0.0000008923,"l":0.0000008034,"c":0.000000847,"v":0.0,"t":1734681600}
+{"o":0.000000847,"h":0.0000008638,"l":0.0000008251,"c":0.0000008419,"v":0.0,"t":1734685200}
+{"o":0.0000008419,"h":0.000000872,"l":0.0000008347,"c":0.0000008429,"v":0.0,"t":1734688800}
+{"o":0.0000008429,"h":0.0000008787,"l":0.0000008352,"c":0.0000008749,"v":0.0,"t":1734692400}
+{"o":0.0000008749,"h":0.0000008757,"l":0.0000007888,"c":0.0000007986,"v":254184.244371,"t":1734696000}
+{"o":0.0000007986,"h":0.0000008251,"l":0.0000007773,"c":0.0000007977,"v":349089.893409,"t":1734699600}
+{"o":0.0000007977,"h":0.0000008065,"l":0.0000007927,"c":0.0000007981,"v":0.0,"t":1734703200}
+{"o":0.0000007981,"h":0.0000008019,"l":0.0000007859,"c":0.0000007915,"v":0.0,"t":1734706800}
+{"o":0.0000007915,"h":0.0000008086,"l":0.000000779,"c":0.0000007976,"v":10000.0,"t":1734710400}
+{"o":0.0000007976,"h":0.0000008133,"l":0.000000789,"c":0.0000008041,"v":34254.219164,"t":1734714000}
+{"o":0.0000008041,"h":0.0000008174,"l":0.0000007887,"c":0.000000797,"v":7132.688176,"t":1734717600}
+{"o":0.000000797,"h":0.0000008097,"l":0.0000007855,"c":0.0000008047,"v":32364.600217,"t":1734721200}
+{"o":0.0000008047,"h":0.0000008167,"l":0.0000007908,"c":0.000000802,"v":246612.448316,"t":1734724800}
+{"o":0.000000802,"h":0.0000008113,"l":0.0000007877,"c":0.0000007882,"v":925112.4891100001,"t":1734728400}
+{"o":0.0000007882,"h":0.0000007986,"l":0.0000007809,"c":0.0000007888,"v":1119030.490007,"t":1734732000}
+{"o":0.0000007888,"h":0.0000007956,"l":0.000000781,"c":0.0000007865,"v":195345.205175,"t":1734735600}
+{"o":0.0000007865,"h":0.0000007927,"l":0.0000007843,"c":0.0000007882,"v":0.0,"t":1734739200}
+{"o":0.0000007882,"h":0.0000007964,"l":0.000000778,"c":0.0000007906,"v":27042.341182,"t":1734742800}
+{"o":0.0000007906,"h":0.0000007959,"l":0.0000007885,"c":0.0000007941,"v":0.0,"t":1734746400}
+{"o":0.0000007941,"h":0.000000798,"l":0.0000007921,"c":0.0000007948,"v":0.0,"t":1734750000}
+{"o":0.0000007948,"h":0.0000007972,"l":0.0000007861,"c":0.0000007879,"v":94619.985861,"t":1734753600}
+{"o":0.0000007879,"h":0.000000797,"l":0.000000777,"c":0.0000007855,"v":1048978.344848,"t":1734757200}
+{"o":0.0000007855,"h":0.0000007911,"l":0.0000007818,"c":0.0000007843,"v":0.0,"t":1734760800}
+{"o":0.0000007843,"h":0.0000007869,"l":0.0000007739,"c":0.0000007869,"v":0.0,"t":1734764400}
+{"o":0.0000007869,"h":0.0000007972,"l":0.0000007859,"c":0.0000007972,"v":50491.409997,"t":1734768000}
+{"o":0.0000007972,"h":0.000000806,"l":0.0000007871,"c":0.0000007946,"v":524489.172424,"t":1734771600}
+{"o":0.0000007946,"h":0.0000007995,"l":0.0000007909,"c":0.0000007971,"v":0.0,"t":1734775200}
+{"o":0.0000007971,"h":0.0000008063,"l":0.0000007834,"c":0.0000007901,"v":71092.856279,"t":1734778800}
+{"o":0.0000007901,"h":0.0000008166,"l":0.0000007711,"c":0.0000007971,"v":223394.72198,"t":1734782400}
+{"o":0.0000007971,"h":0.0000008142,"l":0.0000007753,"c":0.000000788,"v":572611.054493,"t":1734786000}
+{"o":0.000000788,"h":0.0000007961,"l":0.0000007792,"c":0.0000007939,"v":0.0,"t":1734789600}
+{"o":0.0000007939,"h":0.0000008006,"l":0.000000781,"c":0.0000007871,"v":545399.64854,"t":1734793200}
+{"o":0.0000007871,"h":0.0000008031,"l":0.000000784,"c":0.0000007989,"v":0.0,"t":1734796800}
+{"o":0.0000007989,"h":0.0000008138,"l":0.0000007716,"c":0.0000007824,"v":1104323.8100399999,"t":1734800400}
+{"o":0.0000007824,"h":0.0000008015,"l":0.0000007771,"c":0.00000079,"v":0.0,"t":1734804000}
+{"o":0.00000079,"h":0.0000008069,"l":0.0000007894,"c":0.0000007931,"v":448.939615,"t":1734807600}
+{"o":0.0000007931,"h":0.0000008,"l":0.0000007771,"c":0.0000007846,"v":100000.0,"t":1734811200}
+{"o":0.0000007846,"h":0.0000007975,"l":0.0000007819,"c":0.0000007887,"v":0.0,"t":1734814800}
+{"o":0.0000007887,"h":0.0000007949,"l":0.0000007736,"c":0.0000007802,"v":2510441.394576,"t":1734818400}
+{"o":0.0000007802,"h":0.0000007916,"l":0.0000007748,"c":0.0000007791,"v":0.0,"t":1734822000}
+{"o":0.0000007791,"h":0.0000007895,"l":0.0000007708,"c":0.0000007771,"v":0.0,"t":1734825600}
+{"o":0.0000007771,"h":0.0000007832,"l":0.0000007685,"c":0.0000007733,"v":0.0,"t":1734829200}
+{"o":0.0000007733,"h":0.0000007942,"l":0.0000007688,"c":0.0000007912,"v":26682.090778,"t":1734832800}
+{"o":0.0000007912,"h":0.0000007973,"l":0.0000007828,"c":0.0000007879,"v":0.0,"t":1734836400}
+{"o":0.0000007879,"h":0.0000007996,"l":0.0000007849,"c":0.0000007996,"v":0.0,"t":1734840000}
+{"o":0.0000007996,"h":0.000000809,"l":0.0000007958,"c":0.0000007965,"v":0.0,"t":1734843600}
+{"o":0.0000007965,"h":0.0000008031,"l":0.0000007831,"c":0.0000007894,"v":426834.215788,"t":1734847200}
+{"o":0.0000007894,"h":0.0000007913,"l":0.0000007824,"c":0.0000007845,"v":0.0,"t":1734850800}
+{"o":0.0000007845,"h":0.0000007926,"l":0.0000007784,"c":0.0000007906,"v":137270.380663,"t":1734854400}
+{"o":0.0000007906,"h":0.0000007933,"l":0.0000007797,"c":0.0000007854,"v":0.0,"t":1734858000}
+{"o":0.0000007854,"h":0.0000007865,"l":0.0000007795,"c":0.0000007851,"v":0.0,"t":1734861600}
+{"o":0.0000007851,"h":0.000000786,"l":0.0000007792,"c":0.0000007808,"v":0.0,"t":1734865200}
+{"o":0.0000007808,"h":0.0000007906,"l":0.0000007756,"c":0.000000789,"v":1412.486391,"t":1734868800}
+{"o":0.000000789,"h":0.0000007951,"l":0.0000007813,"c":0.0000007899,"v":46473.060303,"t":1734872400}
+{"o":0.0000007899,"h":0.000000818,"l":0.0000007884,"c":0.000000818,"v":1016357.5948129999,"t":1734876000}
+{"o":0.000000818,"h":0.000000818,"l":0.0000007821,"c":0.0000007847,"v":7981.101447,"t":1734879600}
+{"o":0.0000007847,"h":0.0000007907,"l":0.0000007778,"c":0.0000007798,"v":0.0,"t":1734883200}
+{"o":0.0000007798,"h":0.0000007873,"l":0.0000007786,"c":0.0000007853,"v":0.0,"t":1734886800}
+{"o":0.0000007853,"h":0.0000007874,"l":0.0000007754,"c":0.0000007842,"v":0.0,"t":1734890400}
+{"o":0.0000007842,"h":0.0000008025,"l":0.0000007829,"c":0.0000007995,"v":0.0,"t":1734894000}
+{"o":0.0000007995,"h":0.0000008069,"l":0.0000007882,"c":0.0000007891,"v":0.0,"t":1734897600}
+{"o":0.0000007891,"h":0.0000007925,"l":0.0000007815,"c":0.000000789,"v":52949.278483,"t":1734901200}
+{"o":0.000000789,"h":0.0000008025,"l":0.0000007829,"c":0.0000007839,"v":581732.930891,"t":1734904800}
+{"o":0.0000007839,"h":0.0000007906,"l":0.0000007799,"c":0.0000007872,"v":534.771049,"t":1734908400}
+{"o":0.0000007872,"h":0.0000007997,"l":0.0000007868,"c":0.0000007932,"v":0.0,"t":1734912000}
+{"o":0.0000007932,"h":0.0000008051,"l":0.000000767,"c":0.0000007831,"v":20000.0,"t":1734915600}
+{"o":0.0000007831,"h":0.0000007912,"l":0.0000007758,"c":0.0000007768,"v":0.0,"t":1734919200}
+{"o":0.0000007768,"h":0.0000007794,"l":0.0000007453,"c":0.0000007499,"v":0.0,"t":1734922800}
+{"o":0.0000007499,"h":0.0000007558,"l":0.0000007439,"c":0.0000007557,"v":0.0,"t":1734926400}
+{"o":0.0000007557,"h":0.0000007912,"l":0.000000753,"c":0.0000007874,"v":524097.675796,"t":1734930000}
+{"o":0.0000007874,"h":0.0000008017,"l":0.0000007853,"c":0.0000008011,"v":0.0,"t":1734933600}
+{"o":0.0000008011,"h":0.0000008059,"l":0.0000007862,"c":0.0000007915,"v":1702426.7674159999,"t":1734937200}
+{"o":0.0000007915,"h":0.0000007936,"l":0.0000007819,"c":0.0000007826,"v":0.0,"t":1734940800}
+{"o":0.0000007826,"h":0.0000007927,"l":0.0000007728,"c":0.0000007854,"v":3257988.7375419997,"t":1734944400}
+{"o":0.0000007854,"h":0.0000007884,"l":0.0000007784,"c":0.000000781,"v":380241.524543,"t":1734948000}
+{"o":0.000000781,"h":0.0000007888,"l":0.0000007666,"c":0.0000007754,"v":1485112.089799,"t":1734951600}
+{"o":0.0000007754,"h":0.0000007786,"l":0.0000007652,"c":0.0000007682,"v":235561.518383,"t":1734955200}
+{"o":0.0000007682,"h":0.0000007813,"l":0.0000007672,"c":0.0000007751,"v":0.0,"t":1734958800}
+{"o":0.0000007751,"h":0.0000007842,"l":0.000000765,"c":0.0000007738,"v":173365.463411,"t":1734962400}
+{"o":0.0000007738,"h":0.0000007919,"l":0.0000007652,"c":0.0000007904,"v":208082.516582,"t":1734966000}
+{"o":0.0000007904,"h":0.0000007929,"l":0.0000007705,"c":0.0000007727,"v":0.0,"t":1734969600}
+{"o":0.0000007727,"h":0.0000007772,"l":0.0000007679,"c":0.0000007748,"v":0.0,"t":1734973200}
+{"o":0.0000007748,"h":0.0000007792,"l":0.0000007688,"c":0.000000774,"v":71631.353486,"t":1734976800}
+{"o":0.000000774,"h":0.0000007747,"l":0.0000007554,"c":0.0000007644,"v":0.0,"t":1734980400}
+{"o":0.0000007644,"h":0.0000007678,"l":0.0000007473,"c":0.0000007497,"v":0.0,"t":1734984000}
+{"o":0.0000007497,"h":0.0000007549,"l":0.0000007404,"c":0.0000007535,"v":0.0,"t":1734987600}
+{"o":0.0000007535,"h":0.0000007552,"l":0.0000007434,"c":0.0000007441,"v":0.0,"t":1734991200}
+{"o":0.0000007441,"h":0.0000007877,"l":0.0000007433,"c":0.0000007833,"v":12092.123866,"t":1734994800}
+{"o":0.0000007833,"h":0.0000007906,"l":0.000000782,"c":0.0000007842,"v":0.0,"t":1734998400}
+{"o":0.0000007842,"h":0.0000007945,"l":0.0000007824,"c":0.0000007938,"v":0.0,"t":1735002000}
+{"o":0.0000007938,"h":0.0000008005,"l":0.0000007716,"c":0.0000007786,"v":4087079.4092120002,"t":1735005600}
+{"o":0.0000007786,"h":0.0000007787,"l":0.0000007695,"c":0.00000077,"v":0.0,"t":1735009200}
+{"o":0.00000077,"h":0.0000007814,"l":0.0000007652,"c":0.00000077,"v":53688.00902,"t":1735012800}
+{"o":0.00000077,"h":0.0000007732,"l":0.0000007662,"c":0.0000007664,"v":0.0,"t":1735016400}
+{"o":0.0000007664,"h":0.0000007738,"l":0.0000007658,"c":0.0000007727,"v":0.0,"t":1735020000}
+{"o":0.0000007727,"h":0.0000007756,"l":0.0000007659,"c":0.0000007677,"v":0.0,"t":1735023600}
+{"o":0.0000007677,"h":0.0000007697,"l":0.0000007571,"c":0.0000007623,"v":0.0,"t":1735027200}
+{"o":0.0000007623,"h":0.0000007853,"l":0.0000007575,"c":0.000000777,"v":2569139.3189449999,"t":1735030800}
+{"o":0.000000777,"h":0.0000007851,"l":0.0000007754,"c":0.0000007847,"v":0.0,"t":1735034400}
+{"o":0.0000007847,"h":0.0000007854,"l":0.0000007741,"c":0.0000007754,"v":0.0,"t":1735038000}
+{"o":0.0000007754,"h":0.0000007822,"l":0.0000007697,"c":0.0000007769,"v":1283456.7405650001,"t":1735041600}
+{"o":0.0000007769,"h":0.0000007783,"l":0.00000076,"c":0.0000007612,"v":0.0,"t":1735045200}
+{"o":0.0000007612,"h":0.0000007674,"l":0.0000007601,"c":0.0000007651,"v":0.0,"t":1735048800}
+{"o":0.0000007651,"h":0.0000007914,"l":0.0000007472,"c":0.0000007748,"v":150000.0,"t":1735052400}
+{"o":0.0000007748,"h":0.0000007865,"l":0.0000007672,"c":0.0000007858,"v":3760520.2623470002,"t":1735056000}
+{"o":0.0000007858,"h":0.0000007923,"l":0.0000007794,"c":0.0000007817,"v":0.0,"t":1735059600}
+{"o":0.0000007817,"h":0.0000007851,"l":0.0000007743,"c":0.0000007825,"v":0.0,"t":1735063200}
+{"o":0.0000007825,"h":0.0000007893,"l":0.000000781,"c":0.0000007874,"v":0.0,"t":1735066800}
+{"o":0.0000007874,"h":0.000000796,"l":0.0000007863,"c":0.0000007904,"v":0.0,"t":1735070400}
+{"o":0.0000007904,"h":0.0000007921,"l":0.0000007713,"c":0.0000007763,"v":896968.785392,"t":1735074000}
+{"o":0.0000007763,"h":0.0000007784,"l":0.0000007714,"c":0.0000007742,"v":200000.0,"t":1735077600}
+{"o":0.0000007742,"h":0.000000778,"l":0.0000007686,"c":0.0000007737,"v":0.0,"t":1735081200}
+{"o":0.0000007737,"h":0.0000007764,"l":0.0000007685,"c":0.0000007702,"v":18190.000005,"t":1735084800}
+{"o":0.0000007702,"h":0.0000007705,"l":0.0000007528,"c":0.0000007635,"v":0.0,"t":1735088400}
+{"o":0.0000007635,"h":0.0000007637,"l":0.0000007536,"c":0.0000007546,"v":0.0,"t":1735092000}
+{"o":0.0000007546,"h":0.0000007623,"l":0.0000007515,"c":0.0000007611,"v":0.0,"t":1735095600}
+{"o":0.0000007611,"h":0.0000007665,"l":0.0000007603,"c":0.000000763,"v":0.0,"t":1735099200}
+{"o":0.000000763,"h":0.0000007813,"l":0.0000007605,"c":0.0000007775,"v":64287.418872,"t":1735102800}
+{"o":0.0000007775,"h":0.000000786,"l":0.0000007728,"c":0.0000007831,"v":1509142.087079,"t":1735106400}
+{"o":0.0000007831,"h":0.0000008032,"l":0.0000007793,"c":0.0000007949,"v":1722139.8880540002,"t":1735110000}
+{"o":0.0000007949,"h":0.0000007978,"l":0.0000007832,"c":0.0000007882,"v":1645582.6925400002,"t":1735113600}
+{"o":0.0000007882,"h":0.0000007902,"l":0.0000007849,"c":0.0000007876,"v":0.0,"t":1735117200}
+{"o":0.0000007876,"h":0.0000007937,"l":0.0000007739,"c":0.00000079,"v":0.0,"t":1735120800}
+{"o":0.00000079,"h":0.0000007993,"l":0.0000007873,"c":0.0000007964,"v":0.0,"t":1735124400}
+{"o":0.0000007964,"h":0.0000007995,"l":0.0000007851,"c":0.0000007882,"v":317244.836286,"t":1735128000}
+{"o":0.0000007882,"h":0.0000007947,"l":0.0000007842,"c":0.0000007903,"v":1004919.519878,"t":1735131600}
+{"o":0.0000007903,"h":0.0000007907,"l":0.0000007806,"c":0.0000007826,"v":0.0,"t":1735135200}
+{"o":0.0000007826,"h":0.0000007905,"l":0.0000007823,"c":0.0000007853,"v":0.0,"t":1735138800}
+{"o":0.0000007853,"h":0.0000007939,"l":0.0000007831,"c":0.0000007885,"v":0.0,"t":1735142400}
+{"o":0.0000007885,"h":0.0000007921,"l":0.0000007829,"c":0.000000783,"v":0.0,"t":1735146000}
+{"o":0.000000783,"h":0.0000007885,"l":0.0000007813,"c":0.0000007854,"v":0.0,"t":1735149600}
+{"o":0.0000007854,"h":0.0000007857,"l":0.0000007746,"c":0.0000007817,"v":0.0,"t":1735153200}
+{"o":0.0000007817,"h":0.0000008034,"l":0.000000778,"c":0.0000007975,"v":742612.426695,"t":1735156800}
+{"o":0.0000007975,"h":0.0000008055,"l":0.0000007951,"c":0.0000008042,"v":0.0,"t":1735160400}
+{"o":0.0000008042,"h":0.0000008076,"l":0.0000008006,"c":0.0000008028,"v":0.0,"t":1735164000}
+{"o":0.0000008028,"h":0.0000008035,"l":0.0000007983,"c":0.0000007999,"v":0.0,"t":1735167600}
+{"o":0.0000007999,"h":0.000000805,"l":0.0000007889,"c":0.0000008027,"v":0.0,"t":1735171200}
+{"o":0.0000008027,"h":0.0000008049,"l":0.0000007972,"c":0.0000008022,"v":0.0,"t":1735174800}
+{"o":0.0000008022,"h":0.0000008061,"l":0.0000007932,"c":0.0000008015,"v":0.0,"t":1735178400}
+{"o":0.0000008015,"h":0.0000008074,"l":0.0000007995,"c":0.0000008035,"v":0.0,"t":1735182000}
+{"o":0.0000008035,"h":0.0000008162,"l":0.0000007869,"c":0.0000007926,"v":316540.923789,"t":1735185600}
+{"o":0.0000007926,"h":0.0000007976,"l":0.0000007908,"c":0.000000795,"v":0.0,"t":1735189200}
+{"o":0.000000795,"h":0.0000008061,"l":0.0000007906,"c":0.0000007951,"v":174522.513731,"t":1735192800}
+{"o":0.0000007951,"h":0.000000802,"l":0.0000007874,"c":0.0000007975,"v":0.0,"t":1735196400}
+{"o":0.0000007975,"h":0.0000008185,"l":0.0000007737,"c":0.0000007931,"v":25000.0,"t":1735200000}
+{"o":0.0000007931,"h":0.0000007938,"l":0.0000007878,"c":0.0000007915,"v":0.0,"t":1735203600}
+{"o":0.0000007915,"h":0.0000007986,"l":0.0000007889,"c":0.000000794,"v":0.0,"t":1735207200}
+{"o":0.000000794,"h":0.0000007944,"l":0.0000007858,"c":0.0000007905,"v":0.0,"t":1735210800}
+{"o":0.0000007905,"h":0.000000795,"l":0.0000007891,"c":0.0000007937,"v":0.0,"t":1735214400}
+{"o":0.0000007937,"h":0.0000008013,"l":0.0000007904,"c":0.0000007933,"v":34.671,"t":1735218000}
+{"o":0.0000007933,"h":0.0000007996,"l":0.0000007889,"c":0.0000007952,"v":0.0,"t":1735221600}
+{"o":0.0000007952,"h":0.0000007982,"l":0.0000007854,"c":0.0000007907,"v":179463.265576,"t":1735225200}
+{"o":0.0000007907,"h":0.0000007924,"l":0.0000007812,"c":0.0000007827,"v":0.0,"t":1735228800}
+{"o":0.0000007827,"h":0.0000007962,"l":0.0000007823,"c":0.0000007924,"v":37795.512188,"t":1735232400}
+{"o":0.0000007924,"h":0.0000007995,"l":0.0000007867,"c":0.0000007871,"v":1215545.8065849999,"t":1735236000}
+{"o":0.0000007871,"h":0.0000007966,"l":0.0000007839,"c":0.0000007888,"v":201070.299075,"t":1735239600}
+{"o":0.0000007888,"h":0.0000007977,"l":0.0000007861,"c":0.0000007921,"v":0.0,"t":1735243200}
+{"o":0.0000007921,"h":0.0000007997,"l":0.0000007856,"c":0.0000007875,"v":0.0,"t":1735246800}
+{"o":0.0000007875,"h":0.0000007903,"l":0.000000785,"c":0.0000007893,"v":0.0,"t":1735250400}
+{"o":0.0000007893,"h":0.0000007975,"l":0.0000007885,"c":0.0000007918,"v":0.0,"t":1735254000}
+{"o":0.0000007918,"h":0.0000007969,"l":0.0000007882,"c":0.0000007894,"v":0.0,"t":1735257600}
+{"o":0.0000007894,"h":0.0000007994,"l":0.0000007856,"c":0.0000007897,"v":0.0,"t":1735261200}
+{"o":0.0000007897,"h":0.0000007991,"l":0.000000784,"c":0.000000796,"v":888906.895821,"t":1735264800}
+{"o":0.000000796,"h":0.0000007979,"l":0.0000007874,"c":0.0000007891,"v":1504859.6467619999,"t":1735268400}
+{"o":0.0000007891,"h":0.0000008026,"l":0.0000007797,"c":0.0000008008,"v":1958129.7862579999,"t":1735272000}
+{"o":0.0000008008,"h":0.000000818,"l":0.0000007997,"c":0.0000008048,"v":1623942.774219,"t":1735275600}
+{"o":0.0000008048,"h":0.0000008135,"l":0.0000007973,"c":0.0000008061,"v":343814.070555,"t":1735279200}
+{"o":0.0000008061,"h":0.0000008285,"l":0.0000008052,"c":0.0000008246,"v":0.0,"t":1735282800}
+{"o":0.0000008246,"h":0.0000008247,"l":0.0000008083,"c":0.0000008145,"v":0.0,"t":1735286400}
+{"o":0.0000008145,"h":0.000000815,"l":0.0000007919,"c":0.0000007972,"v":0.0,"t":1735290000}
+{"o":0.0000007972,"h":0.0000008241,"l":0.0000007925,"c":0.0000008039,"v":214119.685113,"t":1735293600}
+{"o":0.0000008039,"h":0.0000008095,"l":0.0000008017,"c":0.0000008043,"v":26346.290828,"t":1735297200}
+{"o":0.0000008043,"h":0.0000008078,"l":0.0000008031,"c":0.0000008057,"v":77508.093022,"t":1735300800}
+{"o":0.0000008057,"h":0.0000008133,"l":0.0000007995,"c":0.0000008061,"v":500000.0,"t":1735304400}
+{"o":0.0000008061,"h":0.0000008205,"l":0.0000007993,"c":0.0000008085,"v":600344.8554539999,"t":1735308000}
+{"o":0.0000008085,"h":0.0000008284,"l":0.0000007883,"c":0.0000008031,"v":353785.849062,"t":1735311600}
+{"o":0.0000008031,"h":0.0000008106,"l":0.0000008008,"c":0.0000008014,"v":0.0,"t":1735315200}
+{"o":0.0000008014,"h":0.0000008097,"l":0.0000007927,"c":0.0000007942,"v":0.0,"t":1735318800}
+{"o":0.0000007942,"h":0.0000007963,"l":0.0000007894,"c":0.0000007905,"v":0.0,"t":1735322400}
+{"o":0.0000007905,"h":0.0000008167,"l":0.0000007892,"c":0.0000008074,"v":1393955.0145,"t":1735326000}
+{"o":0.0000008074,"h":0.0000008184,"l":0.000000807,"c":0.0000008114,"v":0.0,"t":1735329600}
+{"o":0.0000008114,"h":0.0000008173,"l":0.0000008103,"c":0.0000008168,"v":0.0,"t":1735333200}
+{"o":0.0000008168,"h":0.0000008201,"l":0.0000008001,"c":0.0000008069,"v":18808.133263,"t":1735336800}
+{"o":0.0000008069,"h":0.0000008145,"l":0.0000008057,"c":0.0000008096,"v":0.0,"t":1735340400}
+{"o":0.0000008096,"h":0.0000008111,"l":0.0000008039,"c":0.0000008062,"v":122428.865783,"t":1735344000}
+{"o":0.0000008062,"h":0.0000008101,"l":0.0000007953,"c":0.0000008042,"v":141263.90781,"t":1735347600}
+{"o":0.0000008042,"h":0.0000008153,"l":0.0000007991,"c":0.0000008095,"v":0.0,"t":1735351200}
+{"o":0.0000008095,"h":0.0000008104,"l":0.0000008017,"c":0.0000008055,"v":105.0,"t":1735354800}
+{"o":0.0000008055,"h":0.0000008086,"l":0.0000007999,"c":0.0000008037,"v":510946.732892,"t":1735358400}
+{"o":0.0000008037,"h":0.0000008075,"l":0.0000007959,"c":0.0000007977,"v":0.0,"t":1735362000}
+{"o":0.0000007977,"h":0.000000801,"l":0.0000007965,"c":0.0000007984,"v":0.0,"t":1735365600}
+{"o":0.0000007984,"h":0.0000008019,"l":0.0000007956,"c":0.0000008008,"v":0.0,"t":1735369200}
+{"o":0.0000008008,"h":0.0000008083,"l":0.0000007943,"c":0.0000007948,"v":912628.166205,"t":1735372800}
+{"o":0.0000007948,"h":0.0000008059,"l":0.0000007894,"c":0.0000008006,"v":669649.706319,"t":1735376400}
+{"o":0.0000008006,"h":0.0000008038,"l":0.0000007993,"c":0.0000008026,"v":0.0,"t":1735380000}
+{"o":0.0000008026,"h":0.0000008028,"l":0.0000007905,"c":0.0000007967,"v":0.0,"t":1735383600}
+{"o":0.0000007967,"h":0.0000008001,"l":0.0000007916,"c":0.0000007987,"v":1101014.3176200001,"t":1735387200}
+{"o":0.0000007987,"h":0.000000799,"l":0.0000007914,"c":0.0000007927,"v":0.0,"t":1735390800}
+{"o":0.0000007927,"h":0.0000007958,"l":0.0000007831,"c":0.0000007864,"v":0.0,"t":1735394400}
+{"o":0.0000007864,"h":0.0000007864,"l":0.0000007801,"c":0.0000007846,"v":0.0,"t":1735398000}
+{"o":0.0000007846,"h":0.0000007869,"l":0.0000007747,"c":0.0000007748,"v":0.0,"t":1735401600}
+{"o":0.0000007748,"h":0.0000007966,"l":0.0000007628,"c":0.0000007875,"v":839824.446477,"t":1735405200}
+{"o":0.0000007875,"h":0.0000007928,"l":0.0000007824,"c":0.0000007919,"v":0.0,"t":1735408800}
+{"o":0.0000007919,"h":0.0000007934,"l":0.0000007902,"c":0.0000007915,"v":0.0,"t":1735412400}
+{"o":0.0000007915,"h":0.000000802,"l":0.0000007905,"c":0.0000007963,"v":689852.884729,"t":1735416000}
+{"o":0.0000007963,"h":0.0000007978,"l":0.0000007879,"c":0.0000007884,"v":438697.419748,"t":1735419600}
+{"o":0.0000007884,"h":0.0000007901,"l":0.0000007779,"c":0.0000007854,"v":0.0,"t":1735423200}
+{"o":0.0000007854,"h":0.0000007891,"l":0.0000007825,"c":0.0000007841,"v":0.0,"t":1735426800}
+{"o":0.0000007841,"h":0.0000007984,"l":0.0000007833,"c":0.0000007974,"v":24472.89397,"t":1735430400}
+{"o":0.0000007974,"h":0.000000809,"l":0.0000007953,"c":0.0000008031,"v":0.0,"t":1735434000}
+{"o":0.0000008031,"h":0.0000008087,"l":0.0000007942,"c":0.0000008033,"v":1448128.73404,"t":1735437600}
+{"o":0.0000008033,"h":0.0000008052,"l":0.0000007946,"c":0.0000007953,"v":721959.361847,"t":1735441200}
+{"o":0.0000018212,"h":0.0000018245,"l":0.0000018123,"c":0.0000018146,"v":237799.816723,"t":1728244800}
+{"o":0.0000018146,"h":0.0000018288,"l":0.000001808,"c":0.0000018272,"v":0.0,"t":1728248400}
+{"o":0.0000018272,"h":0.0000018274,"l":0.0000018143,"c":0.0000018159,"v":0.0,"t":1728252000}
+{"o":0.0000018159,"h":0.0000018167,"l":0.0000017985,"c":0.0000018027,"v":18882.047554,"t":1728255600}
+{"o":0.0000018027,"h":0.000001826,"l":0.0000017671,"c":0.0000017853,"v":5495.989511,"t":1728259200}
+{"o":0.0000017853,"h":0.000001792,"l":0.0000017709,"c":0.0000017715,"v":0.0,"t":1728262800}
+{"o":0.0000017715,"h":0.0000018383,"l":0.0000017647,"c":0.0000018344,"v":40014.620576,"t":1728266400}
+{"o":0.0000018344,"h":0.0000018397,"l":0.0000018142,"c":0.0000018168,"v":108771.813435,"t":1728270000}
+{"o":0.0000018168,"h":0.0000018397,"l":0.0000018096,"c":0.0000018391,"v":1091427.165389,"t":1728273600}
+{"o":0.0000018391,"h":0.0000018494,"l":0.0000018327,"c":0.0000018484,"v":0.0,"t":1728277200}
+{"o":0.0000018484,"h":0.0000018501,"l":0.0000018373,"c":0.0000018373,"v":188340.113255,"t":1728280800}
+{"o":0.0000018373,"h":0.0000018581,"l":0.0000018263,"c":0.0000018533,"v":714068.7881599999,"t":1728284400}
+{"o":0.0000018533,"h":0.0000018546,"l":0.000001839,"c":0.0000018486,"v":333.833114,"t":1728288000}
+{"o":0.0000018486,"h":0.0000018701,"l":0.0000018302,"c":0.0000018463,"v":458026.998042,"t":1728291600}
+{"o":0.0000018463,"h":0.0000018626,"l":0.0000018463,"c":0.0000018557,"v":0.0,"t":1728295200}
+{"o":0.0000018557,"h":0.0000018692,"l":0.0000018281,"c":0.0000018287,"v":33678.161287,"t":1728298800}
+{"o":0.0000018287,"h":0.000001855,"l":0.000001828,"c":0.0000018521,"v":214459.82287,"t":1728302400}
+{"o":0.0000018521,"h":0.0000018539,"l":0.0000018267,"c":0.0000018306,"v":9957.766802,"t":1728306000}
+{"o":0.0000018306,"h":0.0000019025,"l":0.0000017775,"c":0.0000018678,"v":554594.560165,"t":1728309600}
+{"o":0.0000018678,"h":0.0000018949,"l":0.0000017867,"c":0.0000018089,"v":2874052.8428079998,"t":1728313200}
+{"o":0.0000018089,"h":0.0000018202,"l":0.0000017869,"c":0.000001801,"v":208884.970671,"t":1728316800}
+{"o":0.000001801,"h":0.0000018364,"l":0.0000017951,"c":0.0000018231,"v":2713155.5245759999,"t":1728320400}
+{"o":0.0000018231,"h":0.0000018676,"l":0.0000017085,"c":0.0000017491,"v":7573021.7600960005,"t":1728324000}
+{"o":0.0000017491,"h":0.0000017807,"l":0.0000017294,"c":0.0000017489,"v":2818338.3758189999,"t":1728327600}
+{"o":0.0000017489,"h":0.0000017673,"l":0.0000017279,"c":0.0000017468,"v":154408.257374,"t":1728331200}
+{"o":0.0000017468,"h":0.000001757,"l":0.0000017308,"c":0.0000017331,"v":0.0,"t":1728334800}
+{"o":0.0000017331,"h":0.0000017669,"l":0.0000017323,"c":0.0000017642,"v":85130.983726,"t":1728338400}
+{"o":0.0000017642,"h":0.0000017768,"l":0.0000017294,"c":0.0000017493,"v":1004000.0,"t":1728342000}
+{"o":0.0000017493,"h":0.000001755,"l":0.0000017361,"c":0.0000017398,"v":0.0,"t":1728345600}
+{"o":0.0000017398,"h":0.0000017505,"l":0.0000015791,"c":0.0000015828,"v":10862853.1378519982,"t":1728349200}
+{"o":0.0000015828,"h":0.0000016001,"l":0.0000015776,"c":0.0000015857,"v":25303.649984,"t":1728352800}
+{"o":0.0000015857,"h":0.000001595,"l":0.000001575,"c":0.0000015918,"v":16234.340816,"t":1728356400}
+{"o":0.0000015918,"h":0.000001603,"l":0.0000015771,"c":0.0000015862,"v":18345.769765,"t":1728360000}
+{"o":0.0000015862,"h":0.0000016014,"l":0.0000015737,"c":0.0000015809,"v":250954.598519,"t":1728363600}
+{"o":0.0000015809,"h":0.0000016013,"l":0.0000015741,"c":0.0000015812,"v":96491.168255,"t":1728367200}
+{"o":0.0000015812,"h":0.0000016051,"l":0.0000015629,"c":0.0000015736,"v":977020.376926,"t":1728370800}
+{"o":0.0000015736,"h":0.0000015783,"l":0.0000015659,"c":0.0000015681,"v":164300.0,"t":1728374400}
+{"o":0.0000015681,"h":0.0000015791,"l":0.0000015634,"c":0.0000015702,"v":31741.676907,"t":1728378000}
+{"o":0.0000015702,"h":0.0000015746,"l":0.0000014925,"c":0.000001495,"v":6665905.7226199983,"t":1728381600}
+{"o":0.000001495,"h":0.0000015108,"l":0.0000014887,"c":0.0000015045,"v":9958.581712,"t":1728385200}
+{"o":0.0000015045,"h":0.0000015179,"l":0.0000015037,"c":0.000001517,"v":0.0,"t":1728388800}
+{"o":0.000001517,"h":0.0000015241,"l":0.0000014765,"c":0.0000014775,"v":20671.8825,"t":1728392400}
+{"o":0.0000014775,"h":0.0000015121,"l":0.0000014716,"c":0.0000014913,"v":23996.1673,"t":1728396000}
+{"o":0.0000014913,"h":0.0000015493,"l":0.0000014885,"c":0.0000015261,"v":2574586.063176,"t":1728399600}
+{"o":0.0000015261,"h":0.0000015376,"l":0.0000015148,"c":0.0000015164,"v":0.0,"t":1728403200}
+{"o":0.0000015164,"h":0.0000015325,"l":0.0000015142,"c":0.0000015207,"v":0.0,"t":1728406800}
+{"o":0.0000015207,"h":0.0000015392,"l":0.0000015147,"c":0.0000015291,"v":45000.0,"t":1728410400}
+{"o":0.0000015291,"h":0.0000015366,"l":0.0000014714,"c":0.0000014768,"v":4145936.6907139998,"t":1728414000}
+{"o":0.0000014768,"h":0.0000015073,"l":0.0000013418,"c":0.0000013422,"v":18959197.9986130148,"t":1728417600}
+{"o":0.0000013422,"h":0.0000013503,"l":0.0000013399,"c":0.0000013482,"v":63280.872309,"t":1728421200}
+{"o":0.0000013482,"h":0.0000013579,"l":0.0000013312,"c":0.0000013459,"v":47472.398127,"t":1728424800}
+{"o":0.0000013459,"h":0.0000014836,"l":0.0000013425,"c":0.0000014693,"v":13289722.7203780022,"t":1728428400}
+{"o":0.0000014693,"h":0.0000015028,"l":0.0000014624,"c":0.0000014831,"v":2933082.8264410002,"t":1728432000}
+{"o":0.0000014831,"h":0.0000014929,"l":0.0000014666,"c":0.0000014729,"v":2345696.9602029999,"t":1728435600}
+{"o":0.0000014729,"h":0.0000014819,"l":0.0000014349,"c":0.0000014467,"v":2425890.7106369999,"t":1728439200}
+{"o":0.0000014467,"h":0.0000018349,"l":0.0000014405,"c":0.0000017783,"v":34468787.9293640032,"t":1728442800}
+{"o":0.0000017783,"h":0.000001792,"l":0.0000017765,"c":0.0000017894,"v":2504.606284,"t":1728446400}
+{"o":0.0000017894,"h":0.000001809,"l":0.0000016444,"c":0.0000016537,"v":21603128.683733996,"t":1728450000}
+{"o":0.0000016537,"h":0.0000016662,"l":0.0000015416,"c":0.0000015492,"v":8569322.0818340015,"t":1728453600}
+{"o":0.0000015492,"h":0.0000015587,"l":0.0000015389,"c":0.0000015437,"v":655430.480228,"t":1728457200}
+{"o":0.0000015437,"h":0.0000015508,"l":0.0000015398,"c":0.000001546,"v":386.813142,"t":1728460800}
+{"o":0.000001546,"h":0.0000015535,"l":0.0000015111,"c":0.0000015121,"v":3353605.140466,"t":1728464400}
+{"o":0.0000015121,"h":0.0000019948,"l":0.00000151,"c":0.0000019441,"v":39582692.6711999997,"t":1728468000}
+{"o":0.0000019441,"h":0.0000021129,"l":0.0000019352,"c":0.0000021032,"v":8185917.8041819995,"t":1728471600}
+{"o":0.0000021032,"h":0.0000022277,"l":0.0000016531,"c":0.0000017049,"v":110600170.8551909477,"t":1728475200}
+{"o":0.0000017049,"h":0.0000019299,"l":0.0000017007,"c":0.0000018684,"v":16683337.3800120018,"t":1728478800}
+{"o":0.0000018684,"h":0.0000018739,"l":0.0000018442,"c":0.0000018545,"v":228508.374638,"t":1728482400}
+{"o":0.0000018545,"h":0.0000018546,"l":0.0000018308,"c":0.0000018344,"v":0.0,"t":1728486000}
+{"o":0.0000018344,"h":0.0000020074,"l":0.0000018338,"c":0.0000019964,"v":7986440.4971789988,"t":1728489600}
+{"o":0.0000019964,"h":0.000002003,"l":0.0000019647,"c":0.0000019688,"v":1133678.845431,"t":1728493200}
+{"o":0.0000019688,"h":0.0000019871,"l":0.0000019463,"c":0.0000019581,"v":927679.230829,"t":1728496800}
+{"o":0.0000019581,"h":0.0000019727,"l":0.0000018498,"c":0.0000018511,"v":6157910.7459589997,"t":1728500400}
+{"o":0.0000018511,"h":0.0000018824,"l":0.0000018308,"c":0.0000018774,"v":22656.603046,"t":1728504000}
+{"o":0.0000018774,"h":0.0000018924,"l":0.0000018519,"c":0.0000018765,"v":1565398.7273890001,"t":1728507600}
+{"o":0.0000018765,"h":0.0000018935,"l":0.0000018623,"c":0.0000018922,"v":1800069.9322310002,"t":1728511200}
+{"o":0.0000018922,"h":0.0000021405,"l":0.000001885,"c":0.000002082,"v":18714572.1917049959,"t":1728514800}
+{"o":0.000002082,"h":0.000002108,"l":0.000002013,"c":0.0000020298,"v":3695521.152952,"t":1728518400}
+{"o":0.0000020298,"h":0.0000020304,"l":0.0000018438,"c":0.00000185,"v":12158080.8872430027,"t":1728522000}
+{"o":0.00000185,"h":0.0000018766,"l":0.0000018426,"c":0.0000018701,"v":421915.08335,"t":1728525600}
+{"o":0.0000018701,"h":0.0000018808,"l":0.0000018604,"c":0.0000018748,"v":553020.014756,"t":1728529200}
+{"o":0.0000018748,"h":0.0000018876,"l":0.000001865,"c":0.0000018772,"v":952407.9279150001,"t":1728532800}
+{"o":0.0000018772,"h":0.0000018907,"l":0.0000018388,"c":0.0000018421,"v":3278112.7433540002,"t":1728536400}
+{"o":0.0000018421,"h":0.0000018479,"l":0.0000018319,"c":0.0000018349,"v":266175.503778,"t":1728540000}
+{"o":0.0000018349,"h":0.0000018658,"l":0.0000018263,"c":0.0000018658,"v":4377493.1574520003,"t":1728543600}
+{"o":0.0000018658,"h":0.0000019012,"l":0.0000018597,"c":0.0000019003,"v":31214.083966,"t":1728547200}
+{"o":0.0000019003,"h":0.0000019209,"l":0.0000018119,"c":0.000001817,"v":3789013.7475129999,"t":1728550800}
+{"o":0.000001817,"h":0.0000018431,"l":0.0000018011,"c":0.0000018245,"v":474277.495801,"t":1728554400}
+{"o":0.0000018245,"h":0.0000018276,"l":0.0000018117,"c":0.0000018127,"v":0.0,"t":1728558000}
+{"o":0.0000018127,"h":0.0000018937,"l":0.0000018083,"c":0.0000018826,"v":4818477.5714069996,"t":1728561600}
+{"o":0.0000018826,"h":0.0000020304,"l":0.0000018668,"c":0.0000020183,"v":5125388.9415279999,"t":1728565200}
+{"o":0.0000020183,"h":0.0000020883,"l":0.0000019719,"c":0.0000020134,"v":7383521.2337560002,"t":1728568800}
+{"o":0.0000020134,"h":0.0000020209,"l":0.0000019955,"c":0.0000019956,"v":0.0,"t":1728572400}
+{"o":0.0000019956,"h":0.0000020202,"l":0.0000019847,"c":0.0000020001,"v":75581.722785,"t":1728576000}
+{"o":0.0000020001,"h":0.0000020235,"l":0.0000019935,"c":0.0000020203,"v":0.0,"t":1728579600}
+{"o":0.0000020203,"h":0.0000020378,"l":0.0000020104,"c":0.0000020113,"v":0.0,"t":1728583200}
+{"o":0.0000020113,"h":0.0000020162,"l":0.0000019972,"c":0.0000019984,"v":0.0,"t":1728586800}
+{"o":0.0000019984,"h":0.0000020124,"l":0.0000019881,"c":0.000002006,"v":0.0,"t":1728590400}
+{"o":0.000002006,"h":0.0000020211,"l":0.000001984,"c":0.000002001,"v":69420.079548,"t":1728594000}
+{"o":0.000002001,"h":0.0000020135,"l":0.000001992,"c":0.0000020016,"v":0.0,"t":1728597600}
+{"o":0.0000020016,"h":0.0000020018,"l":0.0000019937,"c":0.0000019946,"v":0.0,"t":1728601200}
+{"o":0.0000019946,"h":0.0000020264,"l":0.0000019707,"c":0.0000019814,"v":3429521.4532079995,"t":1728604800}
+{"o":0.0000019814,"h":0.0000019924,"l":0.0000018071,"c":0.0000018189,"v":10949893.5572340023,"t":1728608400}
+{"o":0.0000018189,"h":0.0000018372,"l":0.0000018081,"c":0.000001822,"v":77925.305125,"t":1728612000}
+{"o":0.000001822,"h":0.0000018245,"l":0.0000018135,"c":0.0000018245,"v":77925.305125,"t":1728615600}
+{"o":0.0000018245,"h":0.0000018356,"l":0.0000018157,"c":0.0000018163,"v":539230.782796,"t":1728619200}
+{"o":0.0000018163,"h":0.0000018197,"l":0.0000018076,"c":0.0000018136,"v":47281.589197,"t":1728622800}
+{"o":0.0000018136,"h":0.0000018138,"l":0.0000018011,"c":0.0000018056,"v":0.0,"t":1728626400}
+{"o":0.0000018056,"h":0.0000018117,"l":0.000001799,"c":0.0000018106,"v":0.0,"t":1728630000}
+{"o":0.0000018106,"h":0.0000018161,"l":0.0000018041,"c":0.00000181,"v":393901.984664,"t":1728633600}
+{"o":0.00000181,"h":0.0000018102,"l":0.000001799,"c":0.0000018008,"v":0.0,"t":1728637200}
+{"o":0.0000018008,"h":0.0000018068,"l":0.0000017917,"c":0.0000018037,"v":0.0,"t":1728640800}
+{"o":0.0000018037,"h":0.0000018084,"l":0.0000017984,"c":0.0000018029,"v":0.0,"t":1728644400}
+{"o":0.0000018029,"h":0.0000018296,"l":0.0000017879,"c":0.000001814,"v":3806.790152,"t":1728648000}
+{"o":0.000001814,"h":0.0000018229,"l":0.0000017897,"c":0.0000017933,"v":32985.657028,"t":1728651600}
+{"o":0.0000017933,"h":0.0000018374,"l":0.0000017837,"c":0.0000018324,"v":2467531.0058550001,"t":1728655200}
+{"o":0.0000018324,"h":0.0000018447,"l":0.0000018116,"c":0.0000018349,"v":16014.110862,"t":1728658800}
+{"o":0.0000018349,"h":0.000001845,"l":0.0000018259,"c":0.0000018334,"v":39760.639015,"t":1728662400}
+{"o":0.0000018334,"h":0.0000018605,"l":0.0000018112,"c":0.0000018256,"v":891798.884244,"t":1728666000}
+{"o":0.0000018256,"h":0.0000018369,"l":0.0000018232,"c":0.000001828,"v":37486.669431,"t":1728669600}
+{"o":0.000001828,"h":0.0000018433,"l":0.0000018191,"c":0.00000184,"v":54074.30848,"t":1728673200}
+{"o":0.00000184,"h":0.0000018439,"l":0.0000018286,"c":0.00000183,"v":260980.624719,"t":1728676800}
+{"o":0.00000183,"h":0.000001833,"l":0.0000018217,"c":0.0000018317,"v":501098.087372,"t":1728680400}
+{"o":0.0000018317,"h":0.0000018518,"l":0.000001829,"c":0.0000018445,"v":1950394.4609729999,"t":1728684000}
+{"o":0.0000018445,"h":0.0000018732,"l":0.0000018434,"c":0.0000018688,"v":317008.385833,"t":1728687600}
+{"o":0.0000018688,"h":0.0000020409,"l":0.0000018425,"c":0.000001894,"v":23003014.994103007,"t":1728691200}
+{"o":0.000001894,"h":0.0000019261,"l":0.0000018808,"c":0.0000019145,"v":1757348.7084789998,"t":1728694800}
+{"o":0.0000019145,"h":0.0000019283,"l":0.0000019006,"c":0.0000019124,"v":653723.54654,"t":1728698400}
+{"o":0.0000019124,"h":0.0000019171,"l":0.0000019008,"c":0.0000019024,"v":6080.893251,"t":1728702000}
+{"o":0.0000019024,"h":0.0000019029,"l":0.0000018921,"c":0.0000018991,"v":0.0,"t":1728705600}
+{"o":0.0000018991,"h":0.0000019178,"l":0.0000018922,"c":0.0000019107,"v":265531.085049,"t":1728709200}
+{"o":0.0000019107,"h":0.000001921,"l":0.0000019073,"c":0.0000019191,"v":93876.093937,"t":1728712800}
+{"o":0.0000019191,"h":0.0000019264,"l":0.0000019163,"c":0.0000019225,"v":714320.2981669999,"t":1728716400}
+{"o":0.0000019225,"h":0.0000019399,"l":0.0000019189,"c":0.0000019358,"v":1034008.706917,"t":1728720000}
+{"o":0.0000019358,"h":0.0000020273,"l":0.0000019336,"c":0.0000020216,"v":4890424.7411219999,"t":1728723600}
+{"o":0.0000020216,"h":0.0000020615,"l":0.0000020078,"c":0.0000020457,"v":1741671.7949109999,"t":1728727200}
+{"o":0.0000020457,"h":0.0000020636,"l":0.0000020342,"c":0.0000020618,"v":199952.178482,"t":1728730800}
+{"o":0.0000020618,"h":0.0000020718,"l":0.0000020483,"c":0.0000020554,"v":65438.009556,"t":1728734400}
+{"o":0.0000020554,"h":0.0000022096,"l":0.0000020516,"c":0.0000021776,"v":9963682.6928490009,"t":1728738000}
+{"o":0.0000021776,"h":0.0000023558,"l":0.0000021605,"c":0.0000023363,"v":13788143.9231810011,"t":1728741600}
+{"o":0.0000023363,"h":0.0000026749,"l":0.0000023298,"c":0.0000026198,"v":28862358.4985739999,"t":1728745200}
+{"o":0.0000026198,"h":0.000002661,"l":0.0000024785,"c":0.0000024916,"v":6190138.2692930009,"t":1728748800}
+{"o":0.0000024916,"h":0.0000025249,"l":0.000002475,"c":0.0000025075,"v":637238.8309149999,"t":1728752400}
+{"o":0.0000025075,"h":0.0000025282,"l":0.0000024813,"c":0.0000024987,"v":1456810.9197630002,"t":1728756000}
+{"o":0.0000024987,"h":0.0000027624,"l":0.0000024699,"c":0.0000026827,"v":13143090.2850349974,"t":1728759600}
+{"o":0.0000026827,"h":0.0000028504,"l":0.0000026799,"c":0.0000027881,"v":11124471.9670950007,"t":1728763200}
+{"o":0.0000027881,"h":0.0000028144,"l":0.0000027668,"c":0.0000028097,"v":650042.157288,"t":1728766800}
+{"o":0.0000028097,"h":0.0000028157,"l":0.0000027606,"c":0.0000027651,"v":1187438.5403700001,"t":1728770400}
+{"o":0.0000027651,"h":0.0000028068,"l":0.0000027632,"c":0.000002805,"v":1659464.5071789999,"t":1728774000}
+{"o":0.000002805,"h":0.0000028341,"l":0.0000027916,"c":0.0000028279,"v":82879.456409,"t":1728777600}
+{"o":0.0000028279,"h":0.0000028531,"l":0.0000023965,"c":0.0000024089,"v":35111752.4573620036,"t":1728781200}
+{"o":0.0000024089,"h":0.0000024224,"l":0.0000023704,"c":0.0000023727,"v":2010143.3783889997,"t":1728784800}
+{"o":0.0000023727,"h":0.0000024151,"l":0.0000023622,"c":0.000002376,"v":75745.53632,"t":1728788400}
+{"o":0.000002376,"h":0.0000024431,"l":0.0000023494,"c":0.0000024311,"v":4848771.9911409998,"t":1728792000}
+{"o":0.0000024311,"h":0.0000024639,"l":0.0000024069,"c":0.0000024106,"v":4813144.4115539994,"t":1728795600}
+{"o":0.0000024106,"h":0.0000024485,"l":0.0000023894,"c":0.0000024457,"v":3305549.5808520005,"t":1728799200}
+{"o":0.0000024457,"h":0.0000024546,"l":0.000002428,"c":0.0000024453,"v":386795.3696570001,"t":1728802800}
+{"o":0.0000024453,"h":0.0000024571,"l":0.0000024348,"c":0.0000024432,"v":96594.758049,"t":1728806400}
+{"o":0.0000024432,"h":0.0000025864,"l":0.0000024169,"c":0.0000025667,"v":5404415.3980460009,"t":1728810000}
+{"o":0.0000025667,"h":0.0000032428,"l":0.0000025544,"c":0.0000032058,"v":24578681.801415991,"t":1728813600}
+{"o":0.0000032058,"h":0.0000034511,"l":0.0000031965,"c":0.000003448,"v":8080740.2404779997,"t":1728817200}
+{"o":0.000003448,"h":0.0000034966,"l":0.0000032367,"c":0.0000032616,"v":8377929.3094639992,"t":1728820800}
+{"o":0.0000032616,"h":0.0000033349,"l":0.0000032294,"c":0.0000033271,"v":3052311.7851040005,"t":1728824400}
+{"o":0.0000033271,"h":0.0000033821,"l":0.0000032578,"c":0.0000033002,"v":1482480.049292,"t":1728828000}
+{"o":0.0000033002,"h":0.0000033418,"l":0.0000032594,"c":0.0000033085,"v":1111737.4162709999,"t":1728831600}
+{"o":0.0000033085,"h":0.0000033404,"l":0.0000032611,"c":0.0000032812,"v":878412.86416,"t":1728835200}
+{"o":0.0000032812,"h":0.0000033214,"l":0.0000032249,"c":0.0000032619,"v":950248.341346,"t":1728838800}
+{"o":0.0000032619,"h":0.00000328,"l":0.000003222,"c":0.0000032327,"v":429032.929887,"t":1728842400}
+{"o":0.0000032327,"h":0.000003243,"l":0.0000031397,"c":0.0000031841,"v":2369318.7754470003,"t":1728846000}
+{"o":0.0000031841,"h":0.0000032281,"l":0.0000031066,"c":0.0000031079,"v":2584350.3120129998,"t":1728849600}
+{"o":0.0000031079,"h":0.0000031292,"l":0.0000030583,"c":0.0000030742,"v":835207.2228979999,"t":1728853200}
+{"o":0.0000030742,"h":0.0000031337,"l":0.0000030544,"c":0.0000031091,"v":893105.327131,"t":1728856800}
+{"o":0.0000031091,"h":0.0000031366,"l":0.0000031009,"c":0.0000031031,"v":187846.427964,"t":1728860400}
+{"o":0.0000031031,"h":0.0000033061,"l":0.0000030793,"c":0.0000032979,"v":6704370.9704430001,"t":1728864000}
+{"o":0.0000032979,"h":0.0000034096,"l":0.0000032717,"c":0.0000033948,"v":2363129.6257520001,"t":1728867600}
+{"o":0.0000033948,"h":0.0000034486,"l":0.0000033623,"c":0.000003403,"v":1210826.7750220001,"t":1728871200}
+{"o":0.000003403,"h":0.0000035054,"l":0.0000033025,"c":0.0000034113,"v":438211.040106,"t":1728874800}
+{"o":0.0000034113,"h":0.0000034742,"l":0.0000033812,"c":0.0000034468,"v":57513.001963,"t":1728878400}
+{"o":0.0000034468,"h":0.0000036981,"l":0.0000033959,"c":0.0000036595,"v":6535717.5432970021,"t":1728882000}
+{"o":0.0000036595,"h":0.0000039962,"l":0.0000035679,"c":0.0000038032,"v":13608417.1076539978,"t":1728885600}
+{"o":0.0000038032,"h":0.0000038133,"l":0.0000037331,"c":0.0000037353,"v":1307242.054792,"t":1728889200}
+{"o":0.0000037353,"h":0.0000037822,"l":0.0000033018,"c":0.0000033209,"v":19183453.0518470034,"t":1728892800}
+{"o":0.0000033209,"h":0.0000033667,"l":0.0000032859,"c":0.000003346,"v":221764.605001,"t":1728896400}
+{"o":0.000003346,"h":0.0000035923,"l":0.0000033016,"c":0.0000035082,"v":9616217.9879589956,"t":1728900000}
+{"o":0.0000035082,"h":0.0000035511,"l":0.0000034914,"c":0.0000035411,"v":872499.0602810001,"t":1728903600}
+{"o":0.0000035411,"h":0.0000035763,"l":0.0000031773,"c":0.000003215,"v":9095654.6424529981,"t":1728907200}
+{"o":0.000003215,"h":0.0000032875,"l":0.0000031825,"c":0.0000032481,"v":1782932.5677689998,"t":1728910800}
+{"o":0.0000032481,"h":0.0000033285,"l":0.0000032003,"c":0.0000032984,"v":504481.992692,"t":1728914400}
+{"o":0.0000032984,"h":0.0000033158,"l":0.0000031835,"c":0.000003257,"v":1850491.268135,"t":1728918000}
+{"o":0.000003257,"h":0.0000033002,"l":0.0000031218,"c":0.0000031696,"v":2646193.5127380001,"t":1728921600}
+{"o":0.0000031696,"h":0.0000031726,"l":0.0000031322,"c":0.0000031427,"v":222619.728436,"t":1728925200}
+{"o":0.0000031427,"h":0.0000031799,"l":0.0000031286,"c":0.0000031428,"v":297565.460419,"t":1728928800}
+{"o":0.0000031428,"h":0.0000031691,"l":0.0000031225,"c":0.0000031574,"v":226257.472269,"t":1728932400}
+{"o":0.0000031574,"h":0.0000031784,"l":0.0000031179,"c":0.0000031264,"v":769220.2641950001,"t":1728936000}
+{"o":0.0000031264,"h":0.0000031409,"l":0.0000025532,"c":0.000002569,"v":30987710.6968169995,"t":1728939600}
+{"o":0.000002569,"h":0.0000025864,"l":0.0000024966,"c":0.0000025477,"v":4514584.4089290006,"t":1728943200}
+{"o":0.0000025477,"h":0.0000025802,"l":0.0000025476,"c":0.0000025697,"v":46667.530329,"t":1728946800}
+{"o":0.0000025697,"h":0.0000028386,"l":0.0000025411,"c":0.0000028265,"v":13977860.6407789979,"t":1728950400}
+{"o":0.0000028265,"h":0.0000028399,"l":0.0000027972,"c":0.0000028151,"v":112785.618885,"t":1728954000}
+{"o":0.0000028151,"h":0.0000028287,"l":0.0000027888,"c":0.0000027997,"v":212091.802829,"t":1728957600}
+{"o":0.0000027997,"h":0.000002841,"l":0.0000027606,"c":0.0000027985,"v":471796.122878,"t":1728961200}
+{"o":0.0000027985,"h":0.0000028063,"l":0.000002769,"c":0.0000027746,"v":647720.447806,"t":1728964800}
+{"o":0.0000027746,"h":0.0000028106,"l":0.0000027696,"c":0.0000028014,"v":17200.0,"t":1728968400}
+{"o":0.0000028014,"h":0.0000028126,"l":0.0000027538,"c":0.0000027581,"v":384557.711915,"t":1728972000}
+{"o":0.0000027581,"h":0.0000027838,"l":0.0000027475,"c":0.0000027777,"v":11531.89696,"t":1728975600}
+{"o":0.0000027777,"h":0.0000027835,"l":0.0000027593,"c":0.0000027711,"v":40392.608075,"t":1728979200}
+{"o":0.0000027711,"h":0.0000028312,"l":0.0000027282,"c":0.0000027383,"v":1003244.9170889999,"t":1728982800}
+{"o":0.0000027383,"h":0.000002746,"l":0.0000027147,"c":0.0000027308,"v":59494.958543,"t":1728986400}
+{"o":0.0000027308,"h":0.0000027871,"l":0.000002691,"c":0.0000027353,"v":1698058.7119359998,"t":1728990000}
+{"o":0.0000027353,"h":0.000002743,"l":0.0000026726,"c":0.0000026802,"v":947573.9968360001,"t":1728993600}
+{"o":0.0000026802,"h":0.0000027839,"l":0.0000025888,"c":0.0000026867,"v":1174906.2824360002,"t":1728997200}
+{"o":0.0000026867,"h":0.0000029976,"l":0.0000026701,"c":0.0000028024,"v":13308930.7192100007,"t":1729000800}
+{"o":0.0000028024,"h":0.0000028445,"l":0.0000026385,"c":0.0000026648,"v":5392133.2437329991,"t":1729004400}
+{"o":0.0000026648,"h":0.0000026995,"l":0.0000025999,"c":0.0000026551,"v":239803.288738,"t":1729008000}
+{"o":0.0000026551,"h":0.0000029914,"l":0.0000026186,"c":0.0000026681,"v":21512717.2847369984,"t":1729011600}
+{"o":0.0000026681,"h":0.0000027297,"l":0.0000024744,"c":0.0000024959,"v":20699995.0863329954,"t":1729015200}
+{"o":0.0000024959,"h":0.0000025164,"l":0.0000023988,"c":0.0000024102,"v":3019169.6598439999,"t":1729018800}
+{"o":0.0000024102,"h":0.0000024693,"l":0.0000023841,"c":0.000002461,"v":2517297.20677,"t":1729022400}
+{"o":0.000002461,"h":0.0000024771,"l":0.0000024414,"c":0.0000024414,"v":33730.069192,"t":1729026000}
+{"o":0.0000024414,"h":0.0000024516,"l":0.0000024277,"c":0.0000024433,"v":15300.69176,"t":1729029600}
+{"o":0.0000024433,"h":0.0000024941,"l":0.0000024117,"c":0.0000024427,"v":50007.387395,"t":1729033200}
+{"o":0.0000024427,"h":0.000002574,"l":0.0000024213,"c":0.0000024421,"v":9770575.7265370004,"t":1729036800}
+{"o":0.0000024421,"h":0.0000024796,"l":0.00000242,"c":0.0000024509,"v":341348.570021,"t":1729040400}
+{"o":0.0000024509,"h":0.0000024681,"l":0.0000024305,"c":0.0000024649,"v":4335.745225,"t":1729044000}
+{"o":0.0000024649,"h":0.0000024769,"l":0.0000024532,"c":0.0000024601,"v":30048.291315,"t":1729047600}
+{"o":0.0000024601,"h":0.0000024779,"l":0.0000024185,"c":0.0000024303,"v":952933.45546,"t":1729051200}
+{"o":0.0000024303,"h":0.0000024347,"l":0.0000024149,"c":0.0000024208,"v":45438.04019,"t":1729054800}
+{"o":0.0000024208,"h":0.0000024615,"l":0.0000024082,"c":0.0000024224,"v":268784.709209,"t":1729058400}
+{"o":0.0000024224,"h":0.0000024992,"l":0.0000024117,"c":0.0000024892,"v":5251409.2886939999,"t":1729062000}
+{"o":0.0000024892,"h":0.0000025783,"l":0.0000024685,"c":0.0000025603,"v":1588301.780426,"t":1729065600}
+{"o":0.0000025603,"h":0.0000025617,"l":0.0000025451,"c":0.0000025474,"v":0.0,"t":1729069200}
+{"o":0.0000025474,"h":0.000002603,"l":0.0000025297,"c":0.0000025826,"v":2419971.7436589999,"t":1729072800}
+{"o":0.0000025826,"h":0.0000026841,"l":0.0000025413,"c":0.0000026733,"v":3260248.2986809998,"t":1729076400}
+{"o":0.0000026733,"h":0.0000026989,"l":0.0000025944,"c":0.000002612,"v":5162182.2035229988,"t":1729080000}
+{"o":0.000002612,"h":0.0000026392,"l":0.0000026046,"c":0.000002631,"v":35.0,"t":1729083600}
+{"o":0.000002631,"h":0.0000027056,"l":0.0000025831,"c":0.0000026769,"v":3478668.2357319999,"t":1729087200}
+{"o":0.0000026769,"h":0.0000027023,"l":0.0000026638,"c":0.0000026743,"v":341447.667916,"t":1729090800}
+{"o":0.0000026743,"h":0.0000027011,"l":0.000002644,"c":0.0000026672,"v":634428.414447,"t":1729094400}
+{"o":0.0000026672,"h":0.0000026782,"l":0.0000026604,"c":0.0000026718,"v":11050.507458,"t":1729098000}
+{"o":0.0000026718,"h":0.0000027994,"l":0.0000026661,"c":0.0000027703,"v":4042380.5410040002,"t":1729101600}
+{"o":0.0000027703,"h":0.0000027768,"l":0.0000027384,"c":0.0000027438,"v":613667.4383630001,"t":1729105200}
+{"o":0.0000027438,"h":0.000002751,"l":0.0000027299,"c":0.0000027442,"v":0.0,"t":1729108800}
+{"o":0.0000027442,"h":0.0000027581,"l":0.0000027026,"c":0.0000027172,"v":2719584.4633519999,"t":1729112400}
+{"o":0.0000027172,"h":0.000002775,"l":0.0000026973,"c":0.0000027578,"v":1824098.9346669998,"t":1729116000}
+{"o":0.0000027578,"h":0.0000027815,"l":0.0000027578,"c":0.0000027785,"v":1377.02104,"t":1729119600}
+{"o":0.0000027785,"h":0.0000027785,"l":0.0000027541,"c":0.0000027664,"v":0.0,"t":1729123200}
+{"o":0.0000027664,"h":0.0000028266,"l":0.0000027528,"c":0.0000027559,"v":36107.991977,"t":1729126800}
+{"o":0.0000027559,"h":0.0000027981,"l":0.0000027527,"c":0.0000027882,"v":15348.000819,"t":1729130400}
+{"o":0.0000027882,"h":0.0000027913,"l":0.0000027643,"c":0.000002767,"v":2734.823612,"t":1729134000}
+{"o":0.000002767,"h":0.0000028199,"l":0.0000027625,"c":0.0000027904,"v":750000.0,"t":1729137600}
+{"o":0.0000027904,"h":0.0000028067,"l":0.0000027835,"c":0.0000028003,"v":0.0,"t":1729141200}
+{"o":0.0000028003,"h":0.0000028087,"l":0.0000027523,"c":0.0000027707,"v":140000.0,"t":1729144800}
+{"o":0.0000027707,"h":0.0000027863,"l":0.0000027398,"c":0.0000027472,"v":238500.0,"t":1729148400}
+{"o":0.0000027472,"h":0.0000027755,"l":0.0000027355,"c":0.000002746,"v":235065.054603,"t":1729152000}
+{"o":0.000002746,"h":0.0000027885,"l":0.0000027422,"c":0.0000027833,"v":668809.7395489999,"t":1729155600}
+{"o":0.0000027833,"h":0.0000028176,"l":0.0000027384,"c":0.0000027989,"v":1121559.2832609999,"t":1729159200}
+{"o":0.0000027989,"h":0.0000028522,"l":0.000002762,"c":0.0000027857,"v":1017339.061642,"t":1729162800}
+{"o":0.0000027857,"h":0.0000027955,"l":0.0000027629,"c":0.0000027683,"v":26478.088409,"t":1729166400}
+{"o":0.0000027683,"h":0.0000029161,"l":0.000002755,"c":0.0000029009,"v":4056827.7664939999,"t":1729170000}
+{"o":0.0000029009,"h":0.0000029561,"l":0.0000028967,"c":0.0000029181,"v":773286.6713169999,"t":1729173600}
+{"o":0.0000029181,"h":0.0000029846,"l":0.000002897,"c":0.0000029468,"v":1065483.249393,"t":1729177200}
+{"o":0.0000029468,"h":0.0000029962,"l":0.0000029068,"c":0.0000029372,"v":440048.444026,"t":1729180800}
+{"o":0.0000029372,"h":0.0000029774,"l":0.000002913,"c":0.000002952,"v":739513.600366,"t":1729184400}
+{"o":0.000002952,"h":0.0000029898,"l":0.0000029507,"c":0.0000029709,"v":0.0,"t":1729188000}
+{"o":0.0000029709,"h":0.0000029749,"l":0.0000028697,"c":0.0000028759,"v":2305140.857903,"t":1729191600}
+{"o":0.0000028759,"h":0.0000028825,"l":0.0000028332,"c":0.0000028599,"v":2421712.1366979997,"t":1729195200}
+{"o":0.0000028599,"h":0.0000028663,"l":0.0000028404,"c":0.0000028561,"v":47896.277249,"t":1729198800}
+{"o":0.0000028561,"h":0.0000028666,"l":0.0000028402,"c":0.0000028506,"v":69950.648736,"t":1729202400}
+{"o":0.0000028506,"h":0.000002865,"l":0.0000028389,"c":0.0000028479,"v":97346.523475,"t":1729206000}
+{"o":0.0000028479,"h":0.0000029939,"l":0.0000028429,"c":0.000002976,"v":6495054.5874289991,"t":1729209600}
+{"o":0.000002976,"h":0.0000030358,"l":0.0000029183,"c":0.0000029808,"v":1106438.0410809999,"t":1729213200}
+{"o":0.0000029808,"h":0.0000029913,"l":0.0000029543,"c":0.0000029565,"v":339844.46272,"t":1729216800}
+{"o":0.0000029565,"h":0.0000030008,"l":0.0000029549,"c":0.0000029877,"v":83555.619189,"t":1729220400}
+{"o":0.0000029877,"h":0.0000029877,"l":0.0000028447,"c":0.0000028502,"v":5005472.0136780003,"t":1729224000}
+{"o":0.0000028502,"h":0.0000028549,"l":0.0000028386,"c":0.0000028387,"v":0.0,"t":1729227600}
+{"o":0.0000028387,"h":0.0000028524,"l":0.000002821,"c":0.0000028378,"v":89347.018753,"t":1729231200}
+{"o":0.0000028378,"h":0.0000028744,"l":0.0000028277,"c":0.000002863,"v":375885.370037,"t":1729234800}
+{"o":0.000002863,"h":0.0000029046,"l":0.0000028558,"c":0.0000028945,"v":2063131.6179,"t":1729238400}
+{"o":0.0000028945,"h":0.0000029035,"l":0.0000028746,"c":0.0000028866,"v":194556.377151,"t":1729242000}
+{"o":0.0000028866,"h":0.0000029067,"l":0.0000028779,"c":0.0000029011,"v":139325.050432,"t":1729245600}
+{"o":0.0000029011,"h":0.0000029171,"l":0.0000028792,"c":0.0000028984,"v":44122.780365,"t":1729249200}
+{"o":0.0000028984,"h":0.0000029152,"l":0.0000028692,"c":0.0000028864,"v":51511.766641,"t":1729252800}
+{"o":0.0000028864,"h":0.000002943,"l":0.0000028581,"c":0.0000029134,"v":740273.4300330001,"t":1729256400}
+{"o":0.0000029134,"h":0.0000029509,"l":0.0000028825,"c":0.0000029241,"v":1248104.2815660001,"t":1729260000}
+{"o":0.0000029241,"h":0.0000029614,"l":0.0000029008,"c":0.0000029272,"v":12088.786078,"t":1729263600}
+{"o":0.0000029272,"h":0.0000029821,"l":0.0000029031,"c":0.0000029424,"v":413913.962677,"t":1729267200}
+{"o":0.0000029424,"h":0.0000029499,"l":0.0000029288,"c":0.000002943,"v":4236.782693,"t":1729270800}
+{"o":0.000002943,"h":0.0000029484,"l":0.000002916,"c":0.0000029261,"v":12688.417038,"t":1729274400}
+{"o":0.0000029261,"h":0.0000029567,"l":0.0000029158,"c":0.0000029417,"v":327.882012,"t":1729278000}
+{"o":0.0000029417,"h":0.0000029543,"l":0.0000029392,"c":0.0000029468,"v":0.0,"t":1729281600}
+{"o":0.0000029468,"h":0.0000029914,"l":0.000002943,"c":0.0000029802,"v":1021626.88489,"t":1729285200}
+{"o":0.0000029802,"h":0.0000029896,"l":0.0000029515,"c":0.0000029529,"v":1004021.4582039999,"t":1729288800}
+{"o":0.0000029529,"h":0.0000029542,"l":0.0000029369,"c":0.0000029407,"v":0.0,"t":1729292400}
+{"o":0.0000029407,"h":0.0000029605,"l":0.0000029309,"c":0.0000029559,"v":177966.293505,"t":1729296000}
+{"o":0.0000029559,"h":0.0000029619,"l":0.0000029258,"c":0.0000029382,"v":427450.003866,"t":1729299600}
+{"o":0.0000029382,"h":0.0000029482,"l":0.0000029165,"c":0.0000029186,"v":25516.726261,"t":1729303200}
+{"o":0.0000029186,"h":0.0000029507,"l":0.0000029003,"c":0.0000029504,"v":20000.0,"t":1729306800}
+{"o":0.0000029504,"h":0.0000029575,"l":0.0000029262,"c":0.0000029432,"v":291474.774904,"t":1729310400}
+{"o":0.0000029432,"h":0.0000029432,"l":0.0000029237,"c":0.0000029277,"v":121099.01912,"t":1729314000}
+{"o":0.0000029277,"h":0.0000029355,"l":0.000002883,"c":0.0000028929,"v":1612013.4445799999,"t":1729317600}
+{"o":0.0000028929,"h":0.0000029015,"l":0.0000028509,"c":0.0000028532,"v":931408.818438,"t":1729321200}
+{"o":0.0000028532,"h":0.0000028719,"l":0.0000028455,"c":0.000002868,"v":5230.759652,"t":1729324800}
+{"o":0.000002868,"h":0.0000028755,"l":0.0000028511,"c":0.0000028695,"v":107207.185528,"t":1729328400}
+{"o":0.0000028695,"h":0.0000028875,"l":0.0000028553,"c":0.000002866,"v":254998.190277,"t":1729332000}
+{"o":0.000002866,"h":0.0000028925,"l":0.0000028599,"c":0.0000028887,"v":11242.881741,"t":1729335600}
+{"o":0.0000028887,"h":0.0000030677,"l":0.0000028712,"c":0.0000030513,"v":6020778.9706960004,"t":1729339200}
+{"o":0.0000030513,"h":0.0000030816,"l":0.0000030447,"c":0.0000030609,"v":272573.784492,"t":1729342800}
+{"o":0.0000030609,"h":0.0000030614,"l":0.0000030173,"c":0.000003018,"v":0.0,"t":1729346400}
+{"o":0.000003018,"h":0.0000030962,"l":0.0000030072,"c":0.0000030488,"v":339912.621181,"t":1729350000}
+{"o":0.0000030488,"h":0.0000031399,"l":0.0000030406,"c":0.0000030578,"v":0.0,"t":1729353600}
+{"o":0.0000030578,"h":0.000003084,"l":0.0000023227,"c":0.0000024284,"v":54304811.8979089856,"t":1729357200}
+{"o":0.0000024284,"h":0.0000024362,"l":0.000002413,"c":0.0000024206,"v":205056.147898,"t":1729360800}
+{"o":0.0000024206,"h":0.0000024218,"l":0.0000024017,"c":0.0000024101,"v":24776.613692,"t":1729364400}
+{"o":0.0000024101,"h":0.0000024357,"l":0.0000024015,"c":0.0000024254,"v":61220.784925,"t":1729368000}
+{"o":0.0000024254,"h":0.0000024735,"l":0.0000024042,"c":0.0000024218,"v":5175439.4845840009,"t":1729371600}
+{"o":0.0000024218,"h":0.0000024622,"l":0.0000023845,"c":0.0000024318,"v":448997.745257,"t":1729375200}
+{"o":0.0000024318,"h":0.0000024526,"l":0.0000023557,"c":0.0000023839,"v":6444765.6109269988,"t":1729378800}
+{"o":0.0000023839,"h":0.0000024133,"l":0.0000023599,"c":0.0000023867,"v":58809.46522,"t":1729382400}
+{"o":0.0000023867,"h":0.0000024057,"l":0.0000023763,"c":0.0000023861,"v":200000.0,"t":1729386000}
+{"o":0.0000023861,"h":0.0000024122,"l":0.0000023771,"c":0.0000024067,"v":607072.746136,"t":1729389600}
+{"o":0.0000024067,"h":0.0000024131,"l":0.000002387,"c":0.0000023876,"v":219102.101838,"t":1729393200}
+{"o":0.0000023876,"h":0.0000024067,"l":0.0000023737,"c":0.0000023942,"v":11555.825041,"t":1729396800}
+{"o":0.0000023942,"h":0.0000024074,"l":0.0000023768,"c":0.0000023964,"v":0.0,"t":1729400400}
+{"o":0.0000023964,"h":0.000002408,"l":0.0000023956,"c":0.0000023983,"v":0.0,"t":1729404000}
+{"o":0.0000023983,"h":0.0000024065,"l":0.0000023796,"c":0.0000023895,"v":190035.0,"t":1729407600}
+{"o":0.0000023895,"h":0.0000024043,"l":0.0000023816,"c":0.0000023983,"v":292800.122455,"t":1729411200}
+{"o":0.0000023983,"h":0.0000024037,"l":0.0000023828,"c":0.0000023938,"v":10153.891984,"t":1729414800}
+{"o":0.0000023938,"h":0.0000024194,"l":0.0000023888,"c":0.0000024167,"v":561849.185634,"t":1729418400}
+{"o":0.0000024167,"h":0.000002417,"l":0.0000024084,"c":0.0000024103,"v":0.0,"t":1729422000}
+{"o":0.0000024103,"h":0.0000024513,"l":0.0000024054,"c":0.0000024204,"v":2639353.845915,"t":1729425600}
+{"o":0.0000024204,"h":0.0000024428,"l":0.000002414,"c":0.0000024279,"v":548807.917672,"t":1729429200}
+{"o":0.0000024279,"h":0.0000024679,"l":0.0000023777,"c":0.0000024265,"v":1757958.9964959999,"t":1729432800}
+{"o":0.0000024265,"h":0.0000024554,"l":0.0000023963,"c":0.0000024107,"v":15837.441327,"t":1729436400}
+{"o":0.0000024107,"h":0.0000024381,"l":0.0000024059,"c":0.0000024274,"v":329142.2966449999,"t":1729440000}
+{"o":0.0000024274,"h":0.0000024551,"l":0.000002415,"c":0.0000024302,"v":747470.3214509998,"t":1729443600}
+{"o":0.0000024302,"h":0.000002433,"l":0.0000020548,"c":0.0000021465,"v":41775877.756464988,"t":1729447200}
+{"o":0.0000021465,"h":0.0000021585,"l":0.0000021195,"c":0.0000021371,"v":254155.192976,"t":1729450800}
+{"o":0.0000021371,"h":0.0000021458,"l":0.0000020377,"c":0.0000020531,"v":3213787.1296720002,"t":1729454400}
+{"o":0.0000020531,"h":0.000002086,"l":0.0000020383,"c":0.0000020657,"v":432738.962747,"t":1729458000}
+{"o":0.0000020657,"h":0.0000021265,"l":0.0000020196,"c":0.0000020802,"v":314074.002961,"t":1729461600}
+{"o":0.0000020802,"h":0.0000021125,"l":0.0000020537,"c":0.0000020642,"v":667019.4134030001,"t":1729465200}
+{"o":0.0000020642,"h":0.0000023144,"l":0.0000020278,"c":0.0000021315,"v":14248443.5212200005,"t":1729468800}
+{"o":0.0000021315,"h":0.0000021631,"l":0.0000021111,"c":0.0000021395,"v":126698.331541,"t":1729472400}
+{"o":0.0000021395,"h":0.0000021674,"l":0.0000021083,"c":0.0000021346,"v":41703.264144,"t":1729476000}
+{"o":0.0000021346,"h":0.0000021523,"l":0.0000021183,"c":0.0000021276,"v":287297.690802,"t":1729479600}
+{"o":0.0000021276,"h":0.0000021563,"l":0.000002109,"c":0.0000021159,"v":7230.901268,"t":1729483200}
+{"o":0.0000021159,"h":0.0000021334,"l":0.0000019917,"c":0.000002026,"v":6061824.9358549984,"t":1729486800}
+{"o":0.000002026,"h":0.000002037,"l":0.0000019949,"c":0.0000020188,"v":28368.688223,"t":1729490400}
+{"o":0.0000020188,"h":0.0000020272,"l":0.0000020042,"c":0.0000020209,"v":41188.306499,"t":1729494000}
+{"o":0.0000020209,"h":0.0000020559,"l":0.0000020086,"c":0.0000020485,"v":0.0,"t":1729497600}
+{"o":0.0000020485,"h":0.000002091,"l":0.0000020006,"c":0.0000020091,"v":128544.423955,"t":1729501200}
+{"o":0.0000020091,"h":0.0000020227,"l":0.0000019975,"c":0.000002014,"v":326265.965604,"t":1729504800}
+{"o":0.000002014,"h":0.0000020478,"l":0.0000019891,"c":0.0000020065,"v":533259.6490879999,"t":1729508400}
+{"o":0.0000020065,"h":0.0000020183,"l":0.0000019977,"c":0.0000020144,"v":0.0,"t":1729512000}
+{"o":0.0000020144,"h":0.0000020658,"l":0.0000019817,"c":0.0000020242,"v":152740.498126,"t":1729515600}
+{"o":0.0000020242,"h":0.0000020822,"l":0.0000019968,"c":0.0000020042,"v":0.0,"t":1729519200}
+{"o":0.0000020042,"h":0.000002357,"l":0.0000019656,"c":0.00000231,"v":31523438.2919359952,"t":1729522800}
+{"o":0.00000231,"h":0.0000023455,"l":0.0000023095,"c":0.0000023237,"v":6547.987536,"t":1729526400}
+{"o":0.0000023237,"h":0.0000023434,"l":0.000001975,"c":0.0000020755,"v":53638136.6934629977,"t":1729530000}
+{"o":0.0000020755,"h":0.0000020862,"l":0.0000020588,"c":0.000002067,"v":16193.533666,"t":1729533600}
+{"o":0.000002067,"h":0.0000020794,"l":0.0000020377,"c":0.0000020503,"v":10613.499648,"t":1729537200}
+{"o":0.0000020503,"h":0.0000020928,"l":0.0000020501,"c":0.0000020691,"v":102638.311269,"t":1729540800}
+{"o":0.0000020691,"h":0.0000020869,"l":0.0000020486,"c":0.0000020696,"v":6866.745346,"t":1729544400}
+{"o":0.0000020696,"h":0.0000020794,"l":0.0000020569,"c":0.0000020678,"v":14555.825041,"t":1729548000}
+{"o":0.0000020678,"h":0.0000021046,"l":0.0000020606,"c":0.0000020809,"v":38471.001953,"t":1729551600}
+{"o":0.0000020809,"h":0.0000021527,"l":0.0000020617,"c":0.000002081,"v":301736.949085,"t":1729555200}
+{"o":0.000002081,"h":0.0000021609,"l":0.0000020563,"c":0.0000021217,"v":2235489.903461,"t":1729558800}
+{"o":0.0000021217,"h":0.0000021444,"l":0.0000020946,"c":0.0000021182,"v":351222.21317,"t":1729562400}
+{"o":0.0000021182,"h":0.0000021441,"l":0.0000021035,"c":0.0000021054,"v":97667.750504,"t":1729566000}
+{"o":0.0000021054,"h":0.0000021346,"l":0.00000208,"c":0.0000021201,"v":11095.616678,"t":1729569600}
+{"o":0.0000021201,"h":0.0000021231,"l":0.000002078,"c":0.0000021024,"v":441481.236943,"t":1729573200}
+{"o":0.0000021024,"h":0.0000021067,"l":0.0000020923,"c":0.000002105,"v":0.0,"t":1729576800}
+{"o":0.000002105,"h":0.0000021222,"l":0.0000021015,"c":0.0000021199,"v":0.0,"t":1729580400}
+{"o":0.0000021199,"h":0.0000021626,"l":0.0000021186,"c":0.0000021412,"v":1053974.911758,"t":1729584000}
+{"o":0.0000021412,"h":0.000002168,"l":0.0000019823,"c":0.0000019923,"v":7543431.8119350011,"t":1729587600}
+{"o":0.0000019923,"h":0.0000020363,"l":0.0000019728,"c":0.0000020088,"v":1166205.586842,"t":1729591200}
+{"o":0.0000020088,"h":0.0000020464,"l":0.0000019766,"c":0.0000020131,"v":1034156.494486,"t":1729594800}
+{"o":0.0000020131,"h":0.0000020574,"l":0.0000019845,"c":0.0000020364,"v":1361965.297884,"t":1729598400}
+{"o":0.0000020364,"h":0.000002192,"l":0.0000020185,"c":0.0000021361,"v":12295834.5700489953,"t":1729602000}
+{"o":0.0000021361,"h":0.0000021422,"l":0.0000020693,"c":0.0000020843,"v":2397.775355,"t":1729605600}
+{"o":0.0000020843,"h":0.0000021859,"l":0.0000020725,"c":0.0000021578,"v":94555.643835,"t":1729609200}
+{"o":0.0000021578,"h":0.0000021924,"l":0.0000021074,"c":0.0000021337,"v":570258.101084,"t":1729612800}
+{"o":0.0000021337,"h":0.0000021723,"l":0.0000020992,"c":0.000002135,"v":23313.900696,"t":1729616400}
+{"o":0.000002135,"h":0.0000021486,"l":0.0000020705,"c":0.0000020962,"v":1858366.4702239998,"t":1729620000}
+{"o":0.0000020962,"h":0.0000023331,"l":0.0000020824,"c":0.0000022988,"v":12640823.7294380032,"t":1729623600}
+{"o":0.0000022988,"h":0.0000023173,"l":0.0000020905,"c":0.0000020981,"v":10146229.1498170011,"t":1729627200}
+{"o":0.0000020981,"h":0.0000021146,"l":0.0000020898,"c":0.0000020999,"v":506385.461049,"t":1729630800}
+{"o":0.0000020999,"h":0.0000021227,"l":0.0000020796,"c":0.0000021024,"v":37059.086268,"t":1729634400}
+{"o":0.0000021024,"h":0.0000021464,"l":0.0000020935,"c":0.000002113,"v":20000.0,"t":1729638000}
+{"o":0.000002113,"h":0.0000021362,"l":0.0000019835,"c":0.0000020135,"v":5486983.1325909989,"t":1729641600}
+{"o":0.0000020135,"h":0.0000020142,"l":0.0000019974,"c":0.0000019991,"v":0.0,"t":1729645200}
+{"o":0.0000019991,"h":0.0000020167,"l":0.0000018734,"c":0.0000018899,"v":7471680.2480820008,"t":1729648800}
+{"o":0.0000018899,"h":0.0000019071,"l":0.0000018675,"c":0.0000018785,"v":352417.781765,"t":1729652400}
+{"o":0.0000018785,"h":0.0000018892,"l":0.0000017638,"c":0.0000017747,"v":9411309.8704700023,"t":1729656000}
+{"o":0.0000017747,"h":0.0000017929,"l":0.0000017527,"c":0.000001768,"v":25422.897058,"t":1729659600}
+{"o":0.000001768,"h":0.0000017748,"l":0.0000017512,"c":0.0000017705,"v":195000.0,"t":1729663200}
+{"o":0.0000017705,"h":0.0000017762,"l":0.0000017569,"c":0.0000017597,"v":516400.428759,"t":1729666800}
+{"o":0.0000017597,"h":0.0000017764,"l":0.0000017526,"c":0.0000017727,"v":7562.793894,"t":1729670400}
+{"o":0.0000017727,"h":0.0000017805,"l":0.0000017458,"c":0.0000017497,"v":3307.207113,"t":1729674000}
+{"o":0.0000017497,"h":0.0000017516,"l":0.0000015129,"c":0.0000015457,"v":42464720.6263470128,"t":1729677600}
+{"o":0.0000015457,"h":0.0000015509,"l":0.0000015081,"c":0.0000015129,"v":2244936.2840170003,"t":1729681200}
+{"o":0.0000015129,"h":0.0000015366,"l":0.0000015065,"c":0.0000015229,"v":58698.614486,"t":1729684800}
+{"o":0.0000015229,"h":0.000001564,"l":0.0000014946,"c":0.0000015374,"v":2166789.3286879999,"t":1729688400}
+{"o":0.0000015374,"h":0.0000016889,"l":0.0000015354,"c":0.0000016779,"v":11756078.3258919977,"t":1729692000}
+{"o":0.0000016779,"h":0.0000017031,"l":0.000001643,"c":0.0000016483,"v":518562.30878,"t":1729695600}
+{"o":0.0000016483,"h":0.0000016757,"l":0.0000016363,"c":0.0000016658,"v":213742.270774,"t":1729699200}
+{"o":0.0000016658,"h":0.0000016677,"l":0.0000016489,"c":0.0000016596,"v":0.0,"t":1729702800}
+{"o":0.0000016596,"h":0.0000016997,"l":0.0000016223,"c":0.000001636,"v":20679.834462,"t":1729706400}
+{"o":0.000001636,"h":0.0000018024,"l":0.0000015987,"c":0.0000017163,"v":14397491.8734980002,"t":1729710000}
+{"o":0.0000017163,"h":0.0000017275,"l":0.0000016514,"c":0.0000016734,"v":17148.507563,"t":1729713600}
+{"o":0.0000016734,"h":0.0000017068,"l":0.0000016259,"c":0.0000016577,"v":6959931.5573500004,"t":1729717200}
+{"o":0.0000016577,"h":0.0000017259,"l":0.0000015737,"c":0.0000015934,"v":70000.0,"t":1729720800}
+{"o":0.0000015934,"h":0.0000016099,"l":0.0000015793,"c":0.0000015908,"v":1641973.1294240002,"t":1729724400}
+{"o":0.0000015908,"h":0.0000016674,"l":0.0000015693,"c":0.0000015828,"v":1237050.2647820001,"t":1729728000}
+{"o":0.0000015828,"h":0.0000016089,"l":0.0000015671,"c":0.0000015974,"v":179556.039183,"t":1729731600}
+{"o":0.0000015974,"h":0.0000016138,"l":0.000001565,"c":0.0000015924,"v":168397.545669,"t":1729735200}
+{"o":0.0000015924,"h":0.0000016164,"l":0.0000013496,"c":0.0000014737,"v":62120450.2959479839,"t":1729738800}
+{"o":0.0000014737,"h":0.0000014921,"l":0.0000014492,"c":0.0000014637,"v":2986563.2292530001,"t":1729742400}
+{"o":0.0000014637,"h":0.0000014748,"l":0.0000014503,"c":0.0000014608,"v":209556.039183,"t":1729746000}
+{"o":0.0000014608,"h":0.0000014786,"l":0.0000014522,"c":0.0000014677,"v":214148.938775,"t":1729749600}
+{"o":0.0000014677,"h":0.0000014719,"l":0.000001458,"c":0.0000014662,"v":5000.0,"t":1729753200}
+{"o":0.0000014662,"h":0.0000014792,"l":0.0000014565,"c":0.0000014784,"v":0.0,"t":1729756800}
+{"o":0.0000014784,"h":0.0000014938,"l":0.0000014534,"c":0.0000014636,"v":23537.034408,"t":1729760400}
+{"o":0.0000014636,"h":0.0000015281,"l":0.0000014501,"c":0.0000015113,"v":4796441.6058129994,"t":1729764000}
+{"o":0.0000015113,"h":0.000001516,"l":0.0000014878,"c":0.0000014981,"v":471845.210344,"t":1729767600}
+{"o":0.0000014981,"h":0.0000015009,"l":0.0000014797,"c":0.0000014932,"v":265.323342,"t":1729771200}
+{"o":0.0000014932,"h":0.0000015202,"l":0.0000014688,"c":0.0000015052,"v":40991.90367,"t":1729774800}
+{"o":0.0000015052,"h":0.0000015173,"l":0.0000014945,"c":0.0000015063,"v":1285.326887,"t":1729778400}
+{"o":0.0000015063,"h":0.0000016466,"l":0.000001484,"c":0.0000016238,"v":10780238.2950369995,"t":1729782000}
+{"o":0.0000016238,"h":0.0000016394,"l":0.0000015944,"c":0.0000016196,"v":26702.516873,"t":1729785600}
+{"o":0.0000016196,"h":0.0000017252,"l":0.0000016136,"c":0.0000016304,"v":507377.774071,"t":1729789200}
+{"o":0.0000016304,"h":0.0000017957,"l":0.0000016171,"c":0.0000017732,"v":13961164.9208080005,"t":1729792800}
+{"o":0.0000017732,"h":0.0000017785,"l":0.0000017541,"c":0.0000017608,"v":253462.535333,"t":1729796400}
+{"o":0.0000017608,"h":0.0000018398,"l":0.0000017448,"c":0.0000018152,"v":3117013.181779,"t":1729800000}
+{"o":0.0000018152,"h":0.0000018228,"l":0.0000018003,"c":0.0000018076,"v":8153.122454,"t":1729803600}
+{"o":0.0000018076,"h":0.000001812,"l":0.000001792,"c":0.0000018002,"v":1017548.562697,"t":1729807200}
+{"o":0.0000018002,"h":0.0000018379,"l":0.0000017689,"c":0.0000017932,"v":33750.0,"t":1729810800}
+{"o":0.0000017932,"h":0.0000018005,"l":0.000001784,"c":0.0000017949,"v":0.0,"t":1729814400}
+{"o":0.0000017949,"h":0.0000018114,"l":0.0000017776,"c":0.0000017912,"v":90000.0,"t":1729818000}
+{"o":0.0000017912,"h":0.0000017979,"l":0.0000017833,"c":0.0000017919,"v":0.0,"t":1729821600}
+{"o":0.0000017919,"h":0.0000018143,"l":0.000001785,"c":0.0000018029,"v":0.0,"t":1729825200}
+{"o":0.0000018029,"h":0.0000018219,"l":0.0000017753,"c":0.0000017952,"v":381955.289753,"t":1729828800}
+{"o":0.0000017952,"h":0.0000018082,"l":0.0000017827,"c":0.0000017934,"v":30000.0,"t":1729832400}
+{"o":0.0000017934,"h":0.0000017983,"l":0.0000017867,"c":0.0000017952,"v":0.0,"t":1729836000}
+{"o":0.0000017952,"h":0.0000018186,"l":0.0000017883,"c":0.0000018092,"v":3162.694034,"t":1729839600}
+{"o":0.0000018092,"h":0.0000018205,"l":0.0000017994,"c":0.0000018044,"v":0.0,"t":1729843200}
+{"o":0.0000018044,"h":0.0000018211,"l":0.0000017798,"c":0.0000017814,"v":67857.193284,"t":1729846800}
+{"o":0.0000017814,"h":0.0000018031,"l":0.0000017742,"c":0.000001791,"v":26311.307292,"t":1729850400}
+{"o":0.000001791,"h":0.0000017945,"l":0.0000017827,"c":0.0000017872,"v":123648.767125,"t":1729854000}
+{"o":0.0000017872,"h":0.00000181,"l":0.0000016521,"c":0.0000016732,"v":12116211.012542,"t":1729857600}
+{"o":0.0000016732,"h":0.0000016884,"l":0.0000016558,"c":0.0000016652,"v":3863.4483,"t":1729861200}
+{"o":0.0000016652,"h":0.0000016987,"l":0.0000016426,"c":0.0000016774,"v":357000.882686,"t":1729864800}
+{"o":0.0000016774,"h":0.0000018738,"l":0.000001666,"c":0.0000017895,"v":27680630.7361879982,"t":1729868400}
+{"o":0.0000017895,"h":0.0000088866,"l":0.0000017297,"c":0.000005806,"v":810573384.504750967,"t":1729872000}
+{"o":0.000005806,"h":0.0000060673,"l":0.0000031993,"c":0.0000033451,"v":276827505.9410350323,"t":1729875600}
+{"o":0.0000033451,"h":0.0000047574,"l":0.0000027651,"c":0.0000030368,"v":183630956.9438182712,"t":1729879200}
+{"o":0.0000030368,"h":0.0000037296,"l":0.0000028375,"c":0.0000036482,"v":95876725.9916900545,"t":1729882800}
+{"o":0.0000036482,"h":0.0000043464,"l":0.0000036152,"c":0.0000040837,"v":45529347.6083820164,"t":1729886400}
+{"o":0.0000040837,"h":0.0000041136,"l":0.000003104,"c":0.0000031139,"v":56899607.7352579981,"t":1729890000}
+{"o":0.0000031139,"h":0.0000033207,"l":0.0000030203,"c":0.0000031433,"v":23771117.4827210084,"t":1729893600}
+{"o":0.0000031433,"h":0.000003257,"l":0.0000029979,"c":0.0000030284,"v":5883997.2400580011,"t":1729897200}
+{"o":0.0000030284,"h":0.0000030484,"l":0.0000027472,"c":0.0000027646,"v":19252289.3081190065,"t":1729900800}
+{"o":0.0000027646,"h":0.0000028036,"l":0.0000025864,"c":0.0000026235,"v":6323426.1512800017,"t":1729904400}
+{"o":0.0000026235,"h":0.0000026553,"l":0.0000025554,"c":0.000002615,"v":2882165.3914399995,"t":1729908000}
+{"o":0.000002615,"h":0.0000029365,"l":0.0000025916,"c":0.0000027895,"v":16197358.2275869977,"t":1729911600}
+{"o":0.0000027895,"h":0.0000031173,"l":0.000002767,"c":0.0000030756,"v":10209828.8596779946,"t":1729915200}
+{"o":0.0000030756,"h":0.0000031724,"l":0.0000030467,"c":0.0000031407,"v":6164234.2601590008,"t":1729918800}
+{"o":0.0000031407,"h":0.000003271,"l":0.000003102,"c":0.0000031256,"v":7973003.8731249999,"t":1729922400}
+{"o":0.0000031256,"h":0.0000031919,"l":0.0000030903,"c":0.0000031636,"v":1522935.457435,"t":1729926000}
+{"o":0.0000031636,"h":0.0000031774,"l":0.0000029966,"c":0.0000030383,"v":5128490.2087729983,"t":1729929600}
+{"o":0.0000030383,"h":0.0000035057,"l":0.0000030176,"c":0.0000032324,"v":30103453.4613369964,"t":1729933200}
+{"o":0.0000032324,"h":0.0000033292,"l":0.0000031742,"c":0.000003261,"v":4508312.9537210017,"t":1729936800}
+{"o":0.000003261,"h":0.0000032802,"l":0.0000031458,"c":0.0000032456,"v":6281793.7405080013,"t":1729940400}
+{"o":0.0000032456,"h":0.0000033703,"l":0.0000032183,"c":0.0000033328,"v":4550164.4049770012,"t":1729944000}
+{"o":0.0000033328,"h":0.000003371,"l":0.0000032199,"c":0.0000032432,"v":3049252.500095,"t":1729947600}
+{"o":0.0000032432,"h":0.0000033186,"l":0.0000029863,"c":0.0000032933,"v":23834084.7167980038,"t":1729951200}
+{"o":0.0000032933,"h":0.0000035002,"l":0.0000031678,"c":0.0000031891,"v":17080657.945333004,"t":1729954800}
+{"o":0.0000031891,"h":0.0000032223,"l":0.0000030025,"c":0.0000031623,"v":13076547.2148679979,"t":1729958400}
+{"o":0.0000031623,"h":0.0000031869,"l":0.0000031361,"c":0.0000031511,"v":324093.153986,"t":1729962000}
+{"o":0.0000031511,"h":0.0000031661,"l":0.0000030885,"c":0.0000030978,"v":1835759.4954410002,"t":1729965600}
+{"o":0.0000030978,"h":0.0000031339,"l":0.0000030552,"c":0.0000030773,"v":595514.585796,"t":1729969200}
+{"o":0.0000030773,"h":0.0000031222,"l":0.0000030475,"c":0.0000030806,"v":2072362.651786,"t":1729972800}
+{"o":0.0000030806,"h":0.0000031188,"l":0.0000030121,"c":0.0000030461,"v":1843127.6369759999,"t":1729976400}
+{"o":0.0000030461,"h":0.0000030545,"l":0.0000028579,"c":0.0000028829,"v":5445678.1502100006,"t":1729980000}
+{"o":0.0000028829,"h":0.0000028978,"l":0.0000025686,"c":0.0000025889,"v":22565491.6592990048,"t":1729983600}
+{"o":0.0000025889,"h":0.0000027277,"l":0.0000024115,"c":0.0000024198,"v":19409922.1578960009,"t":1729987200}
+{"o":0.0000024198,"h":0.0000025348,"l":0.0000023708,"c":0.0000024936,"v":6883800.8114419999,"t":1729990800}
+{"o":0.0000024936,"h":0.0000025501,"l":0.0000020366,"c":0.0000021311,"v":45680614.5900339931,"t":1729994400}
+{"o":0.0000021311,"h":0.0000023434,"l":0.0000021205,"c":0.000002306,"v":13414414.0162570011,"t":1729998000}
+{"o":0.000002306,"h":0.0000023116,"l":0.0000022785,"c":0.0000022925,"v":429433.736747,"t":1730001600}
+{"o":0.0000022925,"h":0.0000023126,"l":0.0000022826,"c":0.0000022983,"v":250439.798289,"t":1730005200}
+{"o":0.0000022983,"h":0.0000023055,"l":0.0000022554,"c":0.0000022897,"v":2630732.4748440003,"t":1730008800}
+{"o":0.0000022897,"h":0.0000023196,"l":0.0000022678,"c":0.0000022934,"v":2482553.9731899998,"t":1730012400}
+{"o":0.0000022934,"h":0.0000023158,"l":0.0000022637,"c":0.0000022869,"v":145977.212438,"t":1730016000}
+{"o":0.0000022869,"h":0.0000023078,"l":0.0000022668,"c":0.0000022779,"v":572726.230939,"t":1730019600}
+{"o":0.0000022779,"h":0.0000022923,"l":0.0000022069,"c":0.00000222,"v":3264320.7452779999,"t":1730023200}
+{"o":0.00000222,"h":0.0000022271,"l":0.0000021961,"c":0.0000022129,"v":196889.162156,"t":1730026800}
+{"o":0.0000022129,"h":0.0000022507,"l":0.000002179,"c":0.0000022132,"v":393191.316777,"t":1730030400}
+{"o":0.0000022132,"h":0.0000022494,"l":0.0000022006,"c":0.0000022195,"v":454561.2910119999,"t":1730034000}
+{"o":0.0000022195,"h":0.0000022509,"l":0.0000022058,"c":0.0000022192,"v":2010758.4366529998,"t":1730037600}
+{"o":0.0000022192,"h":0.0000022336,"l":0.000002187,"c":0.0000022302,"v":1245254.3523269999,"t":1730041200}
+{"o":0.0000022302,"h":0.0000022873,"l":0.0000022011,"c":0.0000022166,"v":3535631.1731790006,"t":1730044800}
+{"o":0.0000022166,"h":0.000002293,"l":0.0000021915,"c":0.0000022638,"v":2688754.8183030002,"t":1730048400}
+{"o":0.0000022638,"h":0.0000022691,"l":0.0000020973,"c":0.0000021201,"v":9095546.9002359994,"t":1730052000}
+{"o":0.0000021201,"h":0.000002145,"l":0.0000020751,"c":0.0000020773,"v":2608631.2009969992,"t":1730055600}
+{"o":0.0000020773,"h":0.0000020926,"l":0.000001923,"c":0.0000019354,"v":8760153.8555269968,"t":1730059200}
+{"o":0.0000019354,"h":0.0000019758,"l":0.0000019226,"c":0.0000019699,"v":2411035.7795020002,"t":1730062800}
+{"o":0.0000019699,"h":0.0000019699,"l":0.0000019465,"c":0.0000019531,"v":1331741.0292490001,"t":1730066400}
+{"o":0.0000019531,"h":0.0000019786,"l":0.0000019475,"c":0.000001969,"v":230011.624462,"t":1730070000}
+{"o":0.000001969,"h":0.0000022656,"l":0.0000019588,"c":0.0000022619,"v":17380966.903411001,"t":1730073600}
+{"o":0.0000022619,"h":0.0000023035,"l":0.0000020489,"c":0.0000020634,"v":11315740.5773680005,"t":1730077200}
+{"o":0.0000020634,"h":0.0000020741,"l":0.000001961,"c":0.0000019813,"v":5334905.5036609992,"t":1730080800}
+{"o":0.0000019813,"h":0.0000019827,"l":0.0000017948,"c":0.0000018916,"v":18302148.2194930054,"t":1730084400}
+{"o":0.0000018916,"h":0.0000019125,"l":0.0000018545,"c":0.0000018716,"v":1868712.9431359998,"t":1730088000}
+{"o":0.0000018716,"h":0.0000019029,"l":0.000001848,"c":0.0000018583,"v":1434058.882677,"t":1730091600}
+{"o":0.0000018583,"h":0.0000018982,"l":0.000001851,"c":0.000001886,"v":1967232.6119900001,"t":1730095200}
+{"o":0.000001886,"h":0.0000021272,"l":0.0000018626,"c":0.0000021112,"v":11748544.1117129978,"t":1730098800}
+{"o":0.0000021112,"h":0.0000022102,"l":0.0000020898,"c":0.0000021939,"v":5301918.1938699996,"t":1730102400}
+{"o":0.0000021939,"h":0.0000025677,"l":0.0000021789,"c":0.0000025488,"v":18248460.0353470035,"t":1730106000}
+{"o":0.0000025488,"h":0.0000025563,"l":0.0000022529,"c":0.0000022719,"v":12604390.8740359992,"t":1730109600}
+{"o":0.0000022719,"h":0.0000022836,"l":0.0000022169,"c":0.0000022367,"v":1876589.0860040002,"t":1730113200}
+{"o":0.0000022367,"h":0.0000022865,"l":0.0000021897,"c":0.000002196,"v":2130353.0882000001,"t":1730116800}
+{"o":0.000002196,"h":0.0000022282,"l":0.0000021141,"c":0.0000021582,"v":3533751.8163540005,"t":1730120400}
+{"o":0.0000021582,"h":0.0000021838,"l":0.0000021061,"c":0.0000021405,"v":2604588.3528459999,"t":1730124000}
+{"o":0.0000021405,"h":0.0000021755,"l":0.0000021208,"c":0.0000021697,"v":3939994.6288799997,"t":1730127600}
+{"o":0.0000021697,"h":0.0000021774,"l":0.0000020843,"c":0.0000021198,"v":3467700.9191519995,"t":1730131200}
+{"o":0.0000021198,"h":0.0000021458,"l":0.0000020275,"c":0.0000020464,"v":3883820.6668179994,"t":1730134800}
+{"o":0.0000020464,"h":0.0000020789,"l":0.0000020203,"c":0.0000020666,"v":3056008.4510399997,"t":1730138400}
+{"o":0.0000020666,"h":0.0000020888,"l":0.0000020342,"c":0.0000020605,"v":1758229.2753110002,"t":1730142000}
+{"o":0.0000020605,"h":0.0000020793,"l":0.0000020489,"c":0.0000020601,"v":315935.063065,"t":1730145600}
+{"o":0.0000020601,"h":0.0000020634,"l":0.0000019704,"c":0.0000020145,"v":5482124.5457109995,"t":1730149200}
+{"o":0.0000020145,"h":0.0000020176,"l":0.0000018192,"c":0.0000018371,"v":10273718.8640199974,"t":1730152800}
+{"o":0.0000018371,"h":0.0000020213,"l":0.0000018288,"c":0.0000020007,"v":10778796.5505010001,"t":1730156400}
+{"o":0.0000020007,"h":0.000002258,"l":0.0000019903,"c":0.0000022395,"v":19102648.464735996,"t":1730160000}
+{"o":0.0000022395,"h":0.0000023201,"l":0.0000022161,"c":0.0000022343,"v":7975313.8961190004,"t":1730163600}
+{"o":0.0000022343,"h":0.0000022999,"l":0.0000021745,"c":0.0000022496,"v":635776.491379,"t":1730167200}
+{"o":0.0000022496,"h":0.0000022699,"l":0.0000020227,"c":0.0000020482,"v":11330712.6655940004,"t":1730170800}
+{"o":0.0000020482,"h":0.0000020613,"l":0.0000020156,"c":0.0000020431,"v":2534130.247713,"t":1730174400}
+{"o":0.0000020431,"h":0.0000020647,"l":0.0000020322,"c":0.0000020442,"v":21227.337548,"t":1730178000}
+{"o":0.0000020442,"h":0.0000020584,"l":0.0000020353,"c":0.0000020457,"v":53948.405282,"t":1730181600}
+{"o":0.0000020457,"h":0.0000020716,"l":0.0000020393,"c":0.0000020531,"v":159873.359117,"t":1730185200}
+{"o":0.0000020531,"h":0.0000020785,"l":0.0000020304,"c":0.0000020541,"v":542249.138573,"t":1730188800}
+{"o":0.0000020541,"h":0.0000020623,"l":0.0000020448,"c":0.00000205,"v":105768.542467,"t":1730192400}
+{"o":0.00000205,"h":0.0000020757,"l":0.0000020452,"c":0.0000020654,"v":362176.757063,"t":1730196000}
+{"o":0.0000020654,"h":0.000002082,"l":0.0000020417,"c":0.0000020655,"v":1942926.364447,"t":1730199600}
+{"o":0.0000020655,"h":0.000002085,"l":0.0000020563,"c":0.0000020842,"v":236089.529693,"t":1730203200}
+{"o":0.0000020842,"h":0.0000020946,"l":0.0000020609,"c":0.0000020656,"v":39958.427405,"t":1730206800}
+{"o":0.0000020656,"h":0.0000021058,"l":0.000001956,"c":0.0000019703,"v":7684260.6596259987,"t":1730210400}
+{"o":0.0000019703,"h":0.000002001,"l":0.0000019525,"c":0.0000019805,"v":935166.2055210001,"t":1730214000}
+{"o":0.0000019805,"h":0.0000020103,"l":0.0000019411,"c":0.0000019751,"v":897984.187165,"t":1730217600}
+{"o":0.0000019751,"h":0.0000020155,"l":0.0000019496,"c":0.0000019946,"v":609096.2139879999,"t":1730221200}
+{"o":0.0000019946,"h":0.0000020038,"l":0.0000019508,"c":0.0000019703,"v":1433968.8797280001,"t":1730224800}
+{"o":0.0000019703,"h":0.0000020139,"l":0.0000018889,"c":0.000001948,"v":2071165.4973180001,"t":1730228400}
+{"o":0.000001948,"h":0.0000019686,"l":0.0000019042,"c":0.0000019283,"v":730469.3161880001,"t":1730232000}
+{"o":0.0000019283,"h":0.0000019508,"l":0.0000019111,"c":0.0000019254,"v":478050.1829289999,"t":1730235600}
+{"o":0.0000019254,"h":0.0000019502,"l":0.0000019075,"c":0.0000019393,"v":432446.311866,"t":1730239200}
+{"o":0.0000019393,"h":0.000001948,"l":0.0000019333,"c":0.0000019419,"v":0.0,"t":1730242800}
+{"o":0.0000019419,"h":0.0000019602,"l":0.0000019365,"c":0.0000019487,"v":1003263.5510100001,"t":1730246400}
+{"o":0.0000019487,"h":0.0000019686,"l":0.0000019185,"c":0.0000019327,"v":127872.8,"t":1730250000}
+{"o":0.0000019327,"h":0.000001969,"l":0.0000019218,"c":0.0000019621,"v":3986.030912,"t":1730253600}
+{"o":0.0000019621,"h":0.0000019656,"l":0.0000019289,"c":0.0000019332,"v":956855.105769,"t":1730257200}
+{"o":0.0000019332,"h":0.0000019397,"l":0.000001922,"c":0.0000019277,"v":73401.990824,"t":1730260800}
+{"o":0.0000019277,"h":0.0000019389,"l":0.0000019027,"c":0.0000019232,"v":157400.0,"t":1730264400}
+{"o":0.0000019232,"h":0.00000194,"l":0.0000019141,"c":0.000001938,"v":24035.0,"t":1730268000}
+{"o":0.000001938,"h":0.0000019443,"l":0.0000019169,"c":0.0000019248,"v":20811.450845,"t":1730271600}
+{"o":0.0000019248,"h":0.0000019367,"l":0.0000019145,"c":0.0000019355,"v":54924.580551,"t":1730275200}
+{"o":0.0000019355,"h":0.0000019384,"l":0.0000019115,"c":0.0000019181,"v":166912.846566,"t":1730278800}
+{"o":0.0000019181,"h":0.0000019289,"l":0.000001917,"c":0.000001928,"v":0.0,"t":1730282400}
+{"o":0.000001928,"h":0.0000019493,"l":0.0000019,"c":0.0000019197,"v":50304.54253,"t":1730286000}
+{"o":0.0000019197,"h":0.0000019394,"l":0.0000019149,"c":0.0000019286,"v":140525.736954,"t":1730289600}
+{"o":0.0000019286,"h":0.0000019463,"l":0.0000019081,"c":0.00000191,"v":258530.839707,"t":1730293200}
+{"o":0.00000191,"h":0.0000019877,"l":0.0000019006,"c":0.0000019832,"v":2077716.318794,"t":1730296800}
+{"o":0.0000019832,"h":0.0000020236,"l":0.0000019814,"c":0.0000020048,"v":0.0,"t":1730300400}
+{"o":0.0000020048,"h":0.000002021,"l":0.000001957,"c":0.0000019879,"v":1528676.09763,"t":1730304000}
+{"o":0.0000019879,"h":0.0000019948,"l":0.0000019789,"c":0.0000019825,"v":46587.705219,"t":1730307600}
+{"o":0.0000019825,"h":0.0000020242,"l":0.0000018808,"c":0.0000018999,"v":6964096.6582889985,"t":1730311200}
+{"o":0.0000018999,"h":0.000001908,"l":0.0000018827,"c":0.0000018916,"v":201164.279019,"t":1730314800}
+{"o":0.0000018916,"h":0.0000019112,"l":0.0000018643,"c":0.0000018734,"v":4217.871968,"t":1730318400}
+{"o":0.0000018734,"h":0.0000019185,"l":0.0000018561,"c":0.0000018853,"v":151000.0,"t":1730322000}
+{"o":0.0000018853,"h":0.0000018899,"l":0.00000188,"c":0.000001883,"v":0.0,"t":1730325600}
+{"o":0.000001883,"h":0.0000018905,"l":0.000001874,"c":0.000001888,"v":208739.898494,"t":1730329200}
+{"o":0.000001888,"h":0.0000018915,"l":0.0000018762,"c":0.0000018782,"v":308717.069758,"t":1730332800}
+{"o":0.0000018782,"h":0.0000018896,"l":0.0000018631,"c":0.0000018764,"v":593296.779976,"t":1730336400}
+{"o":0.0000018764,"h":0.0000018827,"l":0.0000018112,"c":0.0000018218,"v":4024628.056814,"t":1730340000}
+{"o":0.0000018218,"h":0.0000018527,"l":0.0000018189,"c":0.0000018389,"v":52831.223963,"t":1730343600}
+{"o":0.0000018389,"h":0.0000018407,"l":0.0000018097,"c":0.0000018118,"v":941527.74,"t":1730347200}
+{"o":0.0000018118,"h":0.0000018419,"l":0.0000017992,"c":0.000001828,"v":1348166.5487480001,"t":1730350800}
+{"o":0.000001828,"h":0.0000018473,"l":0.0000018108,"c":0.0000018316,"v":425524.8300290001,"t":1730354400}
+{"o":0.0000018316,"h":0.0000018468,"l":0.0000018098,"c":0.0000018236,"v":1023491.2922450001,"t":1730358000}
+{"o":0.0000018236,"h":0.0000018366,"l":0.0000018091,"c":0.000001813,"v":105000.0,"t":1730361600}
+{"o":0.000001813,"h":0.0000018152,"l":0.0000018001,"c":0.0000018021,"v":0.0,"t":1730365200}
+{"o":0.0000018021,"h":0.0000018274,"l":0.0000017886,"c":0.0000018102,"v":140014.0,"t":1730368800}
+{"o":0.0000018102,"h":0.0000018312,"l":0.0000018,"c":0.0000018136,"v":364754.917267,"t":1730372400}
+{"o":0.0000018136,"h":0.0000018262,"l":0.0000018017,"c":0.0000018148,"v":154094.594044,"t":1730376000}
+{"o":0.0000018148,"h":0.000001851,"l":0.0000017791,"c":0.0000018056,"v":1079631.9330460001,"t":1730379600}
+{"o":0.0000018056,"h":0.0000018397,"l":0.0000017721,"c":0.0000017897,"v":120578.32845,"t":1730383200}
+{"o":0.0000017897,"h":0.0000018003,"l":0.0000017663,"c":0.0000017967,"v":54404.277001,"t":1730386800}
+{"o":0.0000017967,"h":0.0000018185,"l":0.0000017957,"c":0.0000018125,"v":280218.351983,"t":1730390400}
+{"o":0.0000018125,"h":0.0000018162,"l":0.0000017368,"c":0.00000175,"v":3252553.2523520002,"t":1730394000}
+{"o":0.00000175,"h":0.000001769,"l":0.0000017403,"c":0.0000017497,"v":236342.095253,"t":1730397600}
+{"o":0.0000017497,"h":0.000001907,"l":0.0000017289,"c":0.000001747,"v":20407474.2904109955,"t":1730401200}
+{"o":0.000001747,"h":0.0000017715,"l":0.0000017308,"c":0.0000017473,"v":924344.986872,"t":1730404800}
+{"o":0.0000017473,"h":0.00000177,"l":0.000001688,"c":0.0000016966,"v":5024249.4578120001,"t":1730408400}
+{"o":0.0000016966,"h":0.000001718,"l":0.0000016794,"c":0.0000016977,"v":1779870.891329,"t":1730412000}
+{"o":0.0000016977,"h":0.0000017139,"l":0.0000016899,"c":0.0000017051,"v":3449.855973,"t":1730415600}
+{"o":0.0000017051,"h":0.0000017095,"l":0.0000016881,"c":0.0000017023,"v":187212.704804,"t":1730419200}
+{"o":0.0000017023,"h":0.0000017291,"l":0.0000016814,"c":0.0000017107,"v":168278.285558,"t":1730422800}
+{"o":0.0000017107,"h":0.0000017483,"l":0.0000016915,"c":0.0000017246,"v":3117641.2970580002,"t":1730426400}
+{"o":0.0000017246,"h":0.000001758,"l":0.0000017172,"c":0.0000017382,"v":68224.32674,"t":1730430000}
+{"o":0.0000017382,"h":0.0000017432,"l":0.0000016689,"c":0.0000016774,"v":5018189.4597319998,"t":1730433600}
+{"o":0.0000016774,"h":0.0000016834,"l":0.0000016631,"c":0.0000016699,"v":437799.402472,"t":1730437200}
+{"o":0.0000016699,"h":0.0000016874,"l":0.0000016577,"c":0.0000016862,"v":645749.460057,"t":1730440800}
+{"o":0.0000016862,"h":0.0000016907,"l":0.0000016786,"c":0.000001682,"v":0.0,"t":1730444400}
+{"o":0.000001682,"h":0.0000016856,"l":0.0000016671,"c":0.0000016748,"v":697358.267481,"t":1730448000}
+{"o":0.0000016748,"h":0.000001677,"l":0.0000016626,"c":0.0000016631,"v":0.0,"t":1730451600}
+{"o":0.0000016631,"h":0.0000016879,"l":0.0000016454,"c":0.0000016741,"v":749108.8044970001,"t":1730455200}
+{"o":0.0000016741,"h":0.0000016844,"l":0.0000016686,"c":0.0000016823,"v":35401.140864,"t":1730458800}
+{"o":0.0000016823,"h":0.0000018066,"l":0.0000016635,"c":0.0000017814,"v":11954566.9132289998,"t":1730462400}
+{"o":0.0000017814,"h":0.000001887,"l":0.000001747,"c":0.0000018345,"v":5237022.3407960003,"t":1730466000}
+{"o":0.0000018345,"h":0.000001862,"l":0.0000014845,"c":0.0000017323,"v":88023411.3092770278,"t":1730469600}
+{"o":0.0000017323,"h":0.0000018158,"l":0.0000016839,"c":0.0000017616,"v":653773.808415,"t":1730473200}
+{"o":0.0000017616,"h":0.0000017664,"l":0.0000017168,"c":0.0000017327,"v":528486.853028,"t":1730476800}
+{"o":0.0000017327,"h":0.0000017379,"l":0.0000017175,"c":0.0000017311,"v":15276.951971,"t":1730480400}
+{"o":0.0000017311,"h":0.0000017566,"l":0.0000017246,"c":0.0000017462,"v":945972.0264060001,"t":1730484000}
+{"o":0.0000017462,"h":0.0000017647,"l":0.0000017298,"c":0.0000017387,"v":956022.5771550001,"t":1730487600}
+{"o":0.0000017387,"h":0.0000017486,"l":0.0000017252,"c":0.0000017434,"v":394000.0,"t":1730491200}
+{"o":0.0000017434,"h":0.0000017624,"l":0.0000017226,"c":0.0000017302,"v":152926.81935,"t":1730494800}
+{"o":0.0000017302,"h":0.0000017562,"l":0.0000017228,"c":0.0000017409,"v":907253.1296000001,"t":1730498400}
+{"o":0.0000017409,"h":0.0000017476,"l":0.0000017349,"c":0.0000017408,"v":14118.949514,"t":1730502000}
+{"o":0.0000017408,"h":0.0000017637,"l":0.0000017271,"c":0.0000017548,"v":634961.451041,"t":1730505600}
+{"o":0.0000017548,"h":0.0000017558,"l":0.0000017394,"c":0.0000017432,"v":106514.240094,"t":1730509200}
+{"o":0.0000017432,"h":0.000001765,"l":0.0000017306,"c":0.0000017503,"v":2308326.8636109997,"t":1730512800}
+{"o":0.0000017503,"h":0.0000017585,"l":0.0000017385,"c":0.0000017527,"v":214130.064664,"t":1730516400}
+{"o":0.0000017527,"h":0.0000017717,"l":0.0000017413,"c":0.0000017563,"v":937133.805347,"t":1730520000}
+{"o":0.0000017563,"h":0.0000017635,"l":0.0000017487,"c":0.0000017506,"v":400000.0,"t":1730523600}
+{"o":0.0000017506,"h":0.0000017569,"l":0.0000017437,"c":0.0000017447,"v":501397.161382,"t":1730527200}
+{"o":0.0000017447,"h":0.0000017494,"l":0.0000017317,"c":0.0000017322,"v":25735.761507,"t":1730530800}
+{"o":0.0000017322,"h":0.0000017461,"l":0.0000017275,"c":0.0000017401,"v":350000.0,"t":1730534400}
+{"o":0.0000017401,"h":0.0000017637,"l":0.0000017351,"c":0.0000017559,"v":1099313.1731509999,"t":1730538000}
+{"o":0.0000017559,"h":0.0000017741,"l":0.0000017503,"c":0.0000017634,"v":681454.08928,"t":1730541600}
+{"o":0.0000017634,"h":0.0000017955,"l":0.0000017608,"c":0.0000017814,"v":1114757.912246,"t":1730545200}
+{"o":0.0000017814,"h":0.0000017944,"l":0.000001762,"c":0.0000017775,"v":234260.0,"t":1730548800}
+{"o":0.0000017775,"h":0.0000017954,"l":0.0000017618,"c":0.0000017796,"v":69129.477243,"t":1730552400}
+{"o":0.0000017796,"h":0.0000018079,"l":0.0000015734,"c":0.000001625,"v":30990746.6275279932,"t":1730556000}
+{"o":0.000001625,"h":0.000001652,"l":0.00000162,"c":0.000001634,"v":122034.563729,"t":1730559600}
+{"o":0.000001634,"h":0.0000016444,"l":0.0000015582,"c":0.0000016204,"v":11320970.1566369999,"t":1730563200}
+{"o":0.0000016204,"h":0.0000016393,"l":0.0000016126,"c":0.0000016216,"v":123270.87941,"t":1730566800}
+{"o":0.0000016216,"h":0.0000016313,"l":0.0000015918,"c":0.0000015962,"v":1810508.3143470001,"t":1730570400}
+{"o":0.0000015962,"h":0.0000016054,"l":0.0000015561,"c":0.0000015658,"v":3747286.2151930002,"t":1730574000}
+{"o":0.0000015658,"h":0.0000016955,"l":0.0000015447,"c":0.0000016774,"v":14182784.3393899985,"t":1730577600}
+{"o":0.0000016774,"h":0.000001712,"l":0.0000016748,"c":0.0000017097,"v":410866.667278,"t":1730581200}
+{"o":0.0000017097,"h":0.0000017154,"l":0.0000016887,"c":0.0000017079,"v":646602.8462799999,"t":1730584800}
+{"o":0.0000017079,"h":0.0000017202,"l":0.0000016911,"c":0.0000017085,"v":502149.159065,"t":1730588400}
+{"o":0.0000017085,"h":0.0000017223,"l":0.0000016906,"c":0.0000017048,"v":56259.752421,"t":1730592000}
+{"o":0.0000017048,"h":0.0000024677,"l":0.000001694,"c":0.0000022454,"v":60635362.9509879947,"t":1730595600}
+{"o":0.0000022454,"h":0.0000022936,"l":0.000001923,"c":0.0000019588,"v":15835065.7134189978,"t":1730599200}
+{"o":0.0000019588,"h":0.000001997,"l":0.0000019529,"c":0.0000019753,"v":1073800.6908259999,"t":1730602800}
+{"o":0.0000019753,"h":0.0000019789,"l":0.0000018936,"c":0.0000018994,"v":6368376.7924010018,"t":1730606400}
+{"o":0.0000018994,"h":0.0000019164,"l":0.0000018898,"c":0.0000019113,"v":58000.0,"t":1730610000}
+{"o":0.0000019113,"h":0.0000019316,"l":0.0000018811,"c":0.0000019142,"v":946105.9290349999,"t":1730613600}
+{"o":0.0000019142,"h":0.0000019167,"l":0.0000018786,"c":0.0000018907,"v":2999875.6317469999,"t":1730617200}
+{"o":0.0000018907,"h":0.0000020562,"l":0.0000018849,"c":0.0000020421,"v":16462954.0243190005,"t":1730620800}
+{"o":0.0000020421,"h":0.0000020639,"l":0.0000020281,"c":0.00000206,"v":907961.9646189999,"t":1730624400}
+{"o":0.00000206,"h":0.00000206,"l":0.000002018,"c":0.0000020348,"v":871723.090628,"t":1730628000}
+{"o":0.0000020348,"h":0.0000020519,"l":0.0000020253,"c":0.0000020434,"v":1726.404977,"t":1730631600}
+{"o":0.0000020434,"h":0.0000020607,"l":0.0000020167,"c":0.0000020379,"v":688485.109656,"t":1730635200}
+{"o":0.0000020379,"h":0.0000020765,"l":0.0000018055,"c":0.00000184,"v":12348280.8302859981,"t":1730638800}
+{"o":0.00000184,"h":0.0000018652,"l":0.0000014529,"c":0.0000014826,"v":32341094.5394109525,"t":1730642400}
+{"o":0.0000014826,"h":0.0000017929,"l":0.0000014735,"c":0.000001759,"v":24230069.1203150079,"t":1730646000}
+{"o":0.000001759,"h":0.0000017785,"l":0.0000017311,"c":0.000001751,"v":1163830.9019180001,"t":1730649600}
+{"o":0.000001751,"h":0.0000017652,"l":0.0000017154,"c":0.0000017478,"v":2694939.9171080003,"t":1730653200}
+{"o":0.0000017478,"h":0.0000017811,"l":0.0000017001,"c":0.0000017612,"v":3103504.5240589995,"t":1730656800}
+{"o":0.0000017612,"h":0.0000017967,"l":0.0000017351,"c":0.0000017688,"v":812199.675961,"t":1730660400}
+{"o":0.0000017688,"h":0.0000017874,"l":0.0000017493,"c":0.0000017619,"v":69852.157417,"t":1730664000}
+{"o":0.0000017619,"h":0.000001796,"l":0.0000017416,"c":0.0000017478,"v":4031236.1582229999,"t":1730667600}
+{"o":0.0000017478,"h":0.0000017574,"l":0.0000017191,"c":0.0000017301,"v":858113.634469,"t":1730671200}
+{"o":0.0000017301,"h":0.0000017467,"l":0.0000017267,"c":0.0000017393,"v":42656.881108,"t":1730674800}
+{"o":0.0000017393,"h":0.0000017618,"l":0.0000017116,"c":0.0000017238,"v":341154.786244,"t":1730678400}
+{"o":0.0000017238,"h":0.0000017537,"l":0.0000016961,"c":0.0000017219,"v":1393879.1620589998,"t":1730682000}
+{"o":0.0000017219,"h":0.0000017553,"l":0.0000017054,"c":0.0000017336,"v":1577603.9634159999,"t":1730685600}
+{"o":0.0000017336,"h":0.0000017663,"l":0.0000016757,"c":0.000001698,"v":3933681.9871350001,"t":1730689200}
+{"o":0.000001698,"h":0.0000017054,"l":0.0000016813,"c":0.0000016902,"v":223365.186736,"t":1730692800}
+{"o":0.0000016902,"h":0.0000017105,"l":0.0000016832,"c":0.0000017006,"v":1062194.026486,"t":1730696400}
+{"o":0.0000017006,"h":0.000001723,"l":0.0000016876,"c":0.0000016988,"v":346038.277723,"t":1730700000}
+{"o":0.0000016988,"h":0.0000017175,"l":0.0000016973,"c":0.0000017114,"v":0.0,"t":1730703600}
+{"o":0.0000017114,"h":0.0000017263,"l":0.0000017036,"c":0.0000017171,"v":14578.92381,"t":1730707200}
+{"o":0.0000017171,"h":0.0000017174,"l":0.0000016911,"c":0.000001693,"v":130000.0,"t":1730710800}
+{"o":0.000001693,"h":0.0000016953,"l":0.0000016726,"c":0.0000016763,"v":294.014462,"t":1730714400}
+{"o":0.0000016763,"h":0.0000017253,"l":0.0000016622,"c":0.0000017013,"v":120920.516079,"t":1730718000}
+{"o":0.0000017013,"h":0.0000017121,"l":0.0000016924,"c":0.0000017004,"v":0.0,"t":1730721600}
+{"o":0.0000017004,"h":0.0000017152,"l":0.0000016924,"c":0.0000017145,"v":387576.730767,"t":1730725200}
+{"o":0.0000017145,"h":0.0000017281,"l":0.0000016887,"c":0.0000017075,"v":227687.320934,"t":1730728800}
+{"o":0.0000017075,"h":0.0000017177,"l":0.0000016973,"c":0.0000017021,"v":0.0,"t":1730732400}
+{"o":0.0000017021,"h":0.0000017404,"l":0.0000016733,"c":0.0000017079,"v":2616263.7880989998,"t":1730736000}
+{"o":0.0000017079,"h":0.0000017118,"l":0.0000016708,"c":0.0000016824,"v":198607.593683,"t":1730739600}
+{"o":0.0000016824,"h":0.0000017009,"l":0.0000016466,"c":0.0000016688,"v":618368.484832,"t":1730743200}
+{"o":0.0000016688,"h":0.0000016705,"l":0.000001658,"c":0.0000016648,"v":0.0,"t":1730746800}
+{"o":0.0000016648,"h":0.0000016851,"l":0.0000016549,"c":0.0000016725,"v":721290.656678,"t":1730750400}
+{"o":0.0000016725,"h":0.0000017256,"l":0.0000016363,"c":0.0000016785,"v":552317.225659,"t":1730754000}
+{"o":0.0000016785,"h":0.0000017037,"l":0.0000016375,"c":0.0000016718,"v":448524.884018,"t":1730757600}
+{"o":0.0000016718,"h":0.0000016826,"l":0.0000016591,"c":0.000001674,"v":457846.391164,"t":1730761200}
+{"o":0.000001674,"h":0.0000016796,"l":0.0000016571,"c":0.000001672,"v":114578.92381,"t":1730764800}
+{"o":0.000001672,"h":0.0000016899,"l":0.0000016695,"c":0.0000016756,"v":0.0,"t":1730768400}
+{"o":0.0000016756,"h":0.0000016782,"l":0.000001662,"c":0.0000016715,"v":375832.72854,"t":1730772000}
+{"o":0.0000016715,"h":0.0000016825,"l":0.0000016561,"c":0.0000016568,"v":0.0,"t":1730775600}
+{"o":0.0000016568,"h":0.0000016598,"l":0.0000016481,"c":0.0000016533,"v":0.0,"t":1730779200}
+{"o":0.0000016533,"h":0.0000016588,"l":0.0000016415,"c":0.0000016447,"v":0.0,"t":1730782800}
+{"o":0.0000016447,"h":0.0000016944,"l":0.0000016418,"c":0.0000016841,"v":1414504.0618410001,"t":1730786400}
+{"o":0.0000016841,"h":0.0000016991,"l":0.0000016656,"c":0.0000016855,"v":463296.785679,"t":1730790000}
+{"o":0.0000016855,"h":0.0000016928,"l":0.0000016803,"c":0.000001684,"v":29659.617593,"t":1730793600}
+{"o":0.000001684,"h":0.0000017034,"l":0.0000016785,"c":0.0000017031,"v":406588.477945,"t":1730797200}
+{"o":0.0000017031,"h":0.0000017113,"l":0.000001702,"c":0.0000017039,"v":0.0,"t":1730800800}
+{"o":0.0000017039,"h":0.0000017043,"l":0.0000016817,"c":0.000001687,"v":12778.767882,"t":1730804400}
+{"o":0.000001687,"h":0.0000016951,"l":0.0000016683,"c":0.0000016793,"v":572790.998659,"t":1730808000}
+{"o":0.0000016793,"h":0.0000016907,"l":0.0000016725,"c":0.0000016747,"v":2106.937385,"t":1730811600}
+{"o":0.0000016747,"h":0.0000017239,"l":0.0000016317,"c":0.0000016672,"v":1930677.2299979997,"t":1730815200}
+{"o":0.0000016672,"h":0.0000016996,"l":0.0000016366,"c":0.0000016534,"v":1257246.446678,"t":1730818800}
+{"o":0.0000016534,"h":0.0000016939,"l":0.0000016242,"c":0.0000016648,"v":1046218.600948,"t":1730822400}
+{"o":0.0000016648,"h":0.0000017108,"l":0.0000016577,"c":0.0000017084,"v":2613839.8707360001,"t":1730826000}
+{"o":0.0000017084,"h":0.0000017156,"l":0.0000016939,"c":0.0000016988,"v":556000.988409,"t":1730829600}
+{"o":0.0000016988,"h":0.0000017546,"l":0.0000016903,"c":0.0000017247,"v":3094784.6597250006,"t":1730833200}
+{"o":0.0000017247,"h":0.0000017423,"l":0.0000016952,"c":0.000001705,"v":8569.776546,"t":1730836800}
+{"o":0.000001705,"h":0.0000017287,"l":0.0000017035,"c":0.0000017241,"v":13080.786505,"t":1730840400}
+{"o":0.0000017241,"h":0.0000017392,"l":0.0000016826,"c":0.000001684,"v":482096.568767,"t":1730844000}
+{"o":0.000001684,"h":0.0000017112,"l":0.0000016806,"c":0.0000017079,"v":533188.894323,"t":1730847600}
+{"o":0.0000017079,"h":0.0000017641,"l":0.0000016424,"c":0.0000017011,"v":143843.320382,"t":1730851200}
+{"o":0.0000017011,"h":0.0000017163,"l":0.0000016686,"c":0.0000016965,"v":2687931.7639629999,"t":1730854800}
+{"o":0.0000016965,"h":0.000001757,"l":0.0000016193,"c":0.0000016848,"v":1038027.868484,"t":1730858400}
+{"o":0.0000016848,"h":0.0000017403,"l":0.0000016348,"c":0.0000016767,"v":2281956.5118689998,"t":1730862000}
+{"o":0.0000016767,"h":0.0000017352,"l":0.000001646,"c":0.0000017079,"v":412770.673316,"t":1730865600}
+{"o":0.0000017079,"h":0.000001759,"l":0.0000016835,"c":0.0000017326,"v":5160213.284821,"t":1730869200}
+{"o":0.0000017326,"h":0.0000018896,"l":0.0000016995,"c":0.0000018207,"v":29872679.1788950041,"t":1730872800}
+{"o":0.0000018207,"h":0.0000018585,"l":0.0000017719,"c":0.0000018251,"v":686784.9793270001,"t":1730876400}
+{"o":0.0000018251,"h":0.0000018633,"l":0.0000017928,"c":0.0000018084,"v":492792.37174,"t":1730880000}
+{"o":0.0000018084,"h":0.0000018086,"l":0.0000017895,"c":0.0000017961,"v":0.0,"t":1730883600}
+{"o":0.0000017961,"h":0.0000018314,"l":0.0000017852,"c":0.0000018162,"v":265731.68607,"t":1730887200}
+{"o":0.0000018162,"h":0.0000018371,"l":0.0000017878,"c":0.0000018179,"v":116985.39986,"t":1730890800}
+{"o":0.0000018179,"h":0.0000018228,"l":0.0000016665,"c":0.0000016895,"v":8887811.7428869978,"t":1730894400}
+{"o":0.0000016895,"h":0.0000016978,"l":0.0000016637,"c":0.0000016717,"v":1759329.655024,"t":1730898000}
+{"o":0.0000016717,"h":0.0000017051,"l":0.0000016573,"c":0.0000017008,"v":997993.956147,"t":1730901600}
+{"o":0.0000017008,"h":0.0000017134,"l":0.0000016709,"c":0.0000016914,"v":649545.5452079999,"t":1730905200}
+{"o":0.0000016914,"h":0.0000016991,"l":0.0000016739,"c":0.0000016749,"v":394889.689065,"t":1730908800}
+{"o":0.0000016749,"h":0.0000016992,"l":0.0000016691,"c":0.000001689,"v":364.348584,"t":1730912400}
+{"o":0.000001689,"h":0.0000016966,"l":0.0000016653,"c":0.0000016785,"v":779629.9546749999,"t":1730916000}
+{"o":0.0000016785,"h":0.000001693,"l":0.0000016703,"c":0.0000016766,"v":169750.593492,"t":1730919600}
+{"o":0.0000016766,"h":0.0000016957,"l":0.0000015945,"c":0.0000016057,"v":5872820.1751750009,"t":1730923200}
+{"o":0.0000016057,"h":0.000001641,"l":0.0000015846,"c":0.0000016209,"v":1740359.3172589999,"t":1730926800}
+{"o":0.0000016209,"h":0.0000016259,"l":0.000001584,"c":0.0000015951,"v":1719447.6109569999,"t":1730930400}
+{"o":0.0000015951,"h":0.0000016159,"l":0.0000015738,"c":0.0000015955,"v":1554.877821,"t":1730934000}
+{"o":0.0000015955,"h":0.0000016066,"l":0.0000015838,"c":0.0000015903,"v":181718.310758,"t":1730937600}
+{"o":0.0000015903,"h":0.0000016237,"l":0.0000015419,"c":0.0000015956,"v":79886.675792,"t":1730941200}
+{"o":0.0000015956,"h":0.0000016022,"l":0.0000014404,"c":0.0000014469,"v":13472201.0228559989,"t":1730944800}
+{"o":0.0000014469,"h":0.0000015113,"l":0.0000014416,"c":0.0000015063,"v":5089685.2795939995,"t":1730948400}
+{"o":0.0000015063,"h":0.000001514,"l":0.0000014768,"c":0.0000014964,"v":732982.749799,"t":1730952000}
+{"o":0.0000014964,"h":0.0000015019,"l":0.0000014839,"c":0.000001485,"v":72698.800118,"t":1730955600}
+{"o":0.000001485,"h":0.0000015084,"l":0.0000014651,"c":0.0000014803,"v":1189403.373077,"t":1730959200}
+{"o":0.0000014803,"h":0.0000014888,"l":0.0000014668,"c":0.0000014716,"v":226393.502331,"t":1730962800}
+{"o":0.0000014716,"h":0.0000016474,"l":0.000001438,"c":0.000001634,"v":22017377.2677110024,"t":1730966400}
+{"o":0.000001634,"h":0.0000016505,"l":0.0000016249,"c":0.0000016319,"v":249071.430703,"t":1730970000}
+{"o":0.0000016319,"h":0.0000016492,"l":0.0000016244,"c":0.0000016322,"v":136655.678845,"t":1730973600}
+{"o":0.0000016322,"h":0.0000016615,"l":0.0000016291,"c":0.0000016606,"v":1208189.933061,"t":1730977200}
+{"o":0.0000016606,"h":0.0000016631,"l":0.0000016434,"c":0.0000016468,"v":59.819808,"t":1730980800}
+{"o":0.0000016468,"h":0.0000016645,"l":0.0000016171,"c":0.000001637,"v":1396108.273997,"t":1730984400}
+{"o":0.000001637,"h":0.0000016385,"l":0.0000016169,"c":0.0000016235,"v":20457.422356,"t":1730988000}
+{"o":0.0000016235,"h":0.0000016687,"l":0.0000015794,"c":0.00000158,"v":7124699.0213469993,"t":1730991600}
+{"o":0.00000158,"h":0.0000015935,"l":0.0000015079,"c":0.0000015526,"v":11867917.1318220012,"t":1730995200}
+{"o":0.0000015526,"h":0.0000015922,"l":0.0000015138,"c":0.0000015679,"v":6878683.672216,"t":1730998800}
+{"o":0.0000015679,"h":0.0000015771,"l":0.00000154,"c":0.0000015511,"v":225226.232089,"t":1731002400}
+{"o":0.0000015511,"h":0.0000015832,"l":0.0000015317,"c":0.0000015331,"v":1697399.76407,"t":1731006000}
+{"o":0.0000015331,"h":0.0000015506,"l":0.0000015234,"c":0.0000015279,"v":909191.185818,"t":1731009600}
+{"o":0.0000015279,"h":0.0000015351,"l":0.0000015211,"c":0.0000015348,"v":0.0,"t":1731013200}
+{"o":0.0000015348,"h":0.0000015508,"l":0.0000015215,"c":0.0000015338,"v":803311.698384,"t":1731016800}
+{"o":0.0000015338,"h":0.0000015508,"l":0.0000015195,"c":0.0000015225,"v":199784.868783,"t":1731020400}
+{"o":0.0000015225,"h":0.0000015587,"l":0.0000014876,"c":0.0000015394,"v":170000.207719,"t":1731024000}
+{"o":0.0000015394,"h":0.0000015481,"l":0.0000015285,"c":0.000001543,"v":0.0,"t":1731027600}
+{"o":0.000001543,"h":0.0000015637,"l":0.0000014446,"c":0.0000014633,"v":6729692.6655099988,"t":1731031200}
+{"o":0.0000014633,"h":0.0000014837,"l":0.0000014441,"c":0.0000014648,"v":514613.120142,"t":1731034800}
+{"o":0.0000014648,"h":0.0000014697,"l":0.0000014494,"c":0.0000014571,"v":585000.0,"t":1731038400}
+{"o":0.0000014571,"h":0.0000014587,"l":0.000001441,"c":0.0000014482,"v":0.0,"t":1731042000}
+{"o":0.0000014482,"h":0.0000014669,"l":0.0000014438,"c":0.0000014608,"v":119822.098546,"t":1731045600}
+{"o":0.0000014608,"h":0.0000014804,"l":0.0000014386,"c":0.0000014568,"v":857107.9369720001,"t":1731049200}
+{"o":0.0000014568,"h":0.0000015009,"l":0.0000014493,"c":0.0000014928,"v":4925184.5759110004,"t":1731052800}
+{"o":0.0000014928,"h":0.0000015348,"l":0.0000014647,"c":0.0000015093,"v":100000.0,"t":1731056400}
+{"o":0.0000015093,"h":0.0000015187,"l":0.0000014956,"c":0.0000014998,"v":0.0,"t":1731060000}
+{"o":0.0000014998,"h":0.0000015041,"l":0.0000014886,"c":0.0000015041,"v":0.0,"t":1731063600}
+{"o":0.0000015041,"h":0.0000015287,"l":0.0000014959,"c":0.0000015222,"v":111710.662652,"t":1731067200}
+{"o":0.0000015222,"h":0.0000015254,"l":0.000001483,"c":0.000001487,"v":2213339.7333920002,"t":1731070800}
+{"o":0.000001487,"h":0.0000015256,"l":0.0000014521,"c":0.0000014912,"v":1572840.7745980001,"t":1731074400}
+{"o":0.0000014912,"h":0.0000015008,"l":0.0000014501,"c":0.0000014591,"v":1716321.0223089999,"t":1731078000}
+{"o":0.0000014591,"h":0.0000014962,"l":0.0000014353,"c":0.0000014675,"v":376624.886081,"t":1731081600}
+{"o":0.0000014675,"h":0.0000014919,"l":0.0000014494,"c":0.0000014701,"v":459411.720474,"t":1731085200}
+{"o":0.0000014701,"h":0.0000014756,"l":0.0000014442,"c":0.0000014604,"v":150138.840574,"t":1731088800}
+{"o":0.0000014604,"h":0.0000014623,"l":0.0000014474,"c":0.0000014619,"v":0.0,"t":1731092400}
+{"o":0.0000014619,"h":0.0000014764,"l":0.000001457,"c":0.00000147,"v":0.0,"t":1731096000}
+{"o":0.00000147,"h":0.0000014804,"l":0.0000014597,"c":0.0000014633,"v":28877.754851,"t":1731099600}
+{"o":0.0000014633,"h":0.0000014672,"l":0.0000014569,"c":0.0000014622,"v":0.0,"t":1731103200}
+{"o":0.0000014622,"h":0.0000014751,"l":0.0000014544,"c":0.0000014632,"v":522150.994222,"t":1731106800}
+{"o":0.0000014632,"h":0.0000014754,"l":0.0000014479,"c":0.000001467,"v":1055374.2455209999,"t":1731110400}
+{"o":0.000001467,"h":0.0000014852,"l":0.0000014542,"c":0.0000014762,"v":2259100.2627750002,"t":1731114000}
+{"o":0.0000014762,"h":0.0000014932,"l":0.0000014735,"c":0.0000014762,"v":0.0,"t":1731117600}
+{"o":0.0000014762,"h":0.0000014859,"l":0.0000014432,"c":0.0000014515,"v":3910895.7190680001,"t":1731121200}
+{"o":0.0000014515,"h":0.0000014524,"l":0.0000014266,"c":0.0000014359,"v":3845666.177902,"t":1731124800}
+{"o":0.0000014359,"h":0.0000014374,"l":0.0000013696,"c":0.0000013807,"v":5711819.9554620013,"t":1731128400}
+{"o":0.0000013807,"h":0.0000013928,"l":0.0000013639,"c":0.000001375,"v":843929.589407,"t":1731132000}
+{"o":0.000001375,"h":0.0000013839,"l":0.0000013682,"c":0.0000013741,"v":200000.0,"t":1731135600}
+{"o":0.0000013741,"h":0.0000013995,"l":0.0000013578,"c":0.0000013859,"v":306903.566178,"t":1731139200}
+{"o":0.0000013859,"h":0.000001389,"l":0.0000013766,"c":0.0000013827,"v":43596.710275,"t":1731142800}
+{"o":0.0000013827,"h":0.0000013848,"l":0.0000013709,"c":0.0000013744,"v":0.0,"t":1731146400}
+{"o":0.0000013744,"h":0.0000013936,"l":0.0000013703,"c":0.000001376,"v":679512.601254,"t":1731150000}
+{"o":0.000001376,"h":0.0000013919,"l":0.0000013741,"c":0.0000013916,"v":0.0,"t":1731153600}
+{"o":0.0000013916,"h":0.0000013959,"l":0.0000013651,"c":0.0000013807,"v":363631.261189,"t":1731157200}
+{"o":0.0000013807,"h":0.0000013964,"l":0.0000013493,"c":0.0000013597,"v":1251103.7607110001,"t":1731160800}
+{"o":0.0000013597,"h":0.0000013792,"l":0.0000013537,"c":0.0000013715,"v":1343860.8533890001,"t":1731164400}
+{"o":0.0000013715,"h":0.0000013851,"l":0.0000013698,"c":0.0000013832,"v":0.0,"t":1731168000}
+{"o":0.0000013832,"h":0.0000013959,"l":0.0000013621,"c":0.0000013623,"v":50444.206555,"t":1731171600}
+{"o":0.0000013623,"h":0.0000013788,"l":0.000001356,"c":0.0000013655,"v":833465.6324680001,"t":1731175200}
+{"o":0.0000013655,"h":0.0000013859,"l":0.0000013595,"c":0.0000013738,"v":1036153.0543339999,"t":1731178800}
+{"o":0.0000013738,"h":0.0000013766,"l":0.00000136,"c":0.0000013662,"v":12201.992254,"t":1731182400}
+{"o":0.0000013662,"h":0.000001383,"l":0.0000013597,"c":0.0000013724,"v":149478.673818,"t":1731186000}
+{"o":0.0000013724,"h":0.0000013981,"l":0.00000136,"c":0.0000013814,"v":1725354.4438240002,"t":1731189600}
+{"o":0.0000013814,"h":0.00000141,"l":0.0000013682,"c":0.0000014088,"v":940634.102888,"t":1731193200}
+{"o":0.0000014088,"h":0.0000014173,"l":0.0000013793,"c":0.0000013881,"v":621079.0826000001,"t":1731196800}
+{"o":0.0000013881,"h":0.0000013999,"l":0.000001378,"c":0.0000013818,"v":81000.0,"t":1731200400}
+{"o":0.0000013818,"h":0.0000013827,"l":0.0000013493,"c":0.0000013663,"v":0.0,"t":1731204000}
+{"o":0.0000013663,"h":0.0000014053,"l":0.0000013606,"c":0.0000014053,"v":1174497.382525,"t":1731207600}
+{"o":0.0000014053,"h":0.000001434,"l":0.0000013729,"c":0.0000013946,"v":312457.067641,"t":1731211200}
+{"o":0.0000013946,"h":0.0000014351,"l":0.0000013675,"c":0.0000014131,"v":229127.817546,"t":1731214800}
+{"o":0.0000014131,"h":0.0000014338,"l":0.0000014054,"c":0.0000014207,"v":1669260.0874379999,"t":1731218400}
+{"o":0.0000014207,"h":0.000001426,"l":0.000001408,"c":0.0000014203,"v":158906.597816,"t":1731222000}
+{"o":0.0000014203,"h":0.0000014269,"l":0.0000014163,"c":0.0000014185,"v":0.0,"t":1731225600}
+{"o":0.0000014185,"h":0.0000014222,"l":0.0000014022,"c":0.0000014077,"v":189920.190437,"t":1731229200}
+{"o":0.0000014077,"h":0.0000014253,"l":0.000001403,"c":0.0000014186,"v":115802.954087,"t":1731232800}
+{"o":0.0000014186,"h":0.0000014317,"l":0.0000014004,"c":0.000001413,"v":1159716.565285,"t":1731236400}
+{"o":0.000001413,"h":0.0000014341,"l":0.0000013831,"c":0.0000013976,"v":799304.221299,"t":1731240000}
+{"o":0.0000013976,"h":0.0000014179,"l":0.0000013813,"c":0.0000013819,"v":2077774.7016350001,"t":1731243600}
+{"o":0.0000013819,"h":0.0000014116,"l":0.000001364,"c":0.0000013942,"v":58143.689332,"t":1731247200}
+{"o":0.0000013942,"h":0.0000014224,"l":0.0000013552,"c":0.0000013767,"v":1662016.0952210003,"t":1731250800}
+{"o":0.0000013767,"h":0.0000014015,"l":0.0000013708,"c":0.0000013886,"v":1442602.895063,"t":1731254400}
+{"o":0.0000013886,"h":0.0000014256,"l":0.0000013606,"c":0.0000014019,"v":2772160.4414619999,"t":1731258000}
+{"o":0.0000014019,"h":0.0000014184,"l":0.0000013841,"c":0.0000014173,"v":1983824.1664200001,"t":1731261600}
+{"o":0.0000014173,"h":0.0000014572,"l":0.0000013687,"c":0.000001399,"v":549791.683711,"t":1731265200}
+{"o":0.000001399,"h":0.0000014419,"l":0.0000013517,"c":0.0000013991,"v":779439.8162219999,"t":1731268800}
+{"o":0.0000013991,"h":0.0000014408,"l":0.0000013372,"c":0.0000013871,"v":601147.633334,"t":1731272400}
+{"o":0.0000013871,"h":0.0000014414,"l":0.0000013447,"c":0.0000014158,"v":1086529.5526419999,"t":1731276000}
+{"o":0.0000014158,"h":0.0000014299,"l":0.0000013733,"c":0.0000013874,"v":2964964.8250079998,"t":1731279600}
+{"o":0.0000013874,"h":0.0000013962,"l":0.0000013801,"c":0.0000013881,"v":4882.740665,"t":1731283200}
+{"o":0.0000013881,"h":0.0000014034,"l":0.0000013697,"c":0.0000013974,"v":507674.779872,"t":1731286800}
+{"o":0.0000013974,"h":0.0000014294,"l":0.0000013712,"c":0.000001399,"v":4546787.29079,"t":1731290400}
+{"o":0.000001399,"h":0.0000014371,"l":0.000001399,"c":0.0000014151,"v":1032009.459054,"t":1731294000}
+{"o":0.0000014151,"h":0.0000014385,"l":0.0000014074,"c":0.000001426,"v":1336921.5571870001,"t":1731297600}
+{"o":0.000001426,"h":0.0000015191,"l":0.0000014248,"c":0.0000014874,"v":8634421.7305159997,"t":1731301200}
+{"o":0.0000014874,"h":0.0000015143,"l":0.0000014703,"c":0.000001486,"v":578678.699075,"t":1731304800}
+{"o":0.000001486,"h":0.0000015009,"l":0.0000014705,"c":0.0000014843,"v":139873.709502,"t":1731308400}
+{"o":0.0000014843,"h":0.0000015104,"l":0.0000014676,"c":0.0000014819,"v":269619.023568,"t":1731312000}
+{"o":0.0000014819,"h":0.0000015425,"l":0.0000014589,"c":0.0000014964,"v":1360741.8022999999,"t":1731315600}
+{"o":0.0000014964,"h":0.0000015492,"l":0.0000014532,"c":0.0000015026,"v":19924.375791,"t":1731319200}
+{"o":0.0000015026,"h":0.0000015454,"l":0.0000014855,"c":0.0000015129,"v":908039.046475,"t":1731322800}
+{"o":0.0000015129,"h":0.0000015629,"l":0.0000014866,"c":0.0000015527,"v":7208641.0065730009,"t":1731326400}
+{"o":0.0000015527,"h":0.0000015768,"l":0.0000014647,"c":0.0000015175,"v":10714317.0118779987,"t":1731330000}
+{"o":0.0000015175,"h":0.0000015442,"l":0.000001492,"c":0.0000015132,"v":460225.251384,"t":1731333600}
+{"o":0.0000015132,"h":0.0000015378,"l":0.0000014893,"c":0.0000015003,"v":949436.5385959999,"t":1731337200}
+{"o":0.0000015003,"h":0.0000015196,"l":0.0000014338,"c":0.0000014706,"v":6169686.1004059995,"t":1731340800}
+{"o":0.0000014706,"h":0.0000015001,"l":0.0000014444,"c":0.0000014729,"v":309100.076892,"t":1731344400}
+{"o":0.0000014729,"h":0.0000014979,"l":0.0000014411,"c":0.0000014679,"v":225234.186947,"t":1731348000}
+{"o":0.0000014679,"h":0.0000014993,"l":0.0000014393,"c":0.0000014598,"v":2666.397451,"t":1731351600}
+{"o":0.0000014598,"h":0.0000014929,"l":0.0000014263,"c":0.0000014589,"v":347186.882153,"t":1731355200}
+{"o":0.0000014589,"h":0.0000014984,"l":0.0000014351,"c":0.0000014608,"v":926230.2273179999,"t":1731358800}
+{"o":0.0000014608,"h":0.000001486,"l":0.0000014358,"c":0.0000014543,"v":205068.811626,"t":1731362400}
+{"o":0.0000014543,"h":0.0000014739,"l":0.0000014188,"c":0.0000014535,"v":8000.0,"t":1731366000}
+{"o":0.0000014535,"h":0.0000014994,"l":0.0000013842,"c":0.0000014044,"v":4699072.2874840004,"t":1731369600}
+{"o":0.0000014044,"h":0.0000014573,"l":0.0000013948,"c":0.0000014387,"v":5369467.9188069999,"t":1731373200}
+{"o":0.0000014387,"h":0.0000014745,"l":0.0000013932,"c":0.000001415,"v":1025922.14491,"t":1731376800}
+{"o":0.000001415,"h":0.0000014403,"l":0.0000013937,"c":0.0000014126,"v":167909.876917,"t":1731380400}
+{"o":0.0000014126,"h":0.0000014441,"l":0.0000014062,"c":0.0000014343,"v":198000.0,"t":1731384000}
+{"o":0.0000014343,"h":0.0000014534,"l":0.0000014069,"c":0.000001422,"v":382893.636505,"t":1731387600}
+{"o":0.000001422,"h":0.0000014561,"l":0.0000014013,"c":0.0000014387,"v":2501628.9604170001,"t":1731391200}
+{"o":0.0000014387,"h":0.0000014547,"l":0.000001413,"c":0.000001422,"v":856631.1204419999,"t":1731394800}
+{"o":0.000001422,"h":0.000001449,"l":0.0000014031,"c":0.0000014146,"v":651026.904154,"t":1731398400}
+{"o":0.0000014146,"h":0.0000014747,"l":0.0000013703,"c":0.0000014313,"v":88756.858667,"t":1731402000}
+{"o":0.0000014313,"h":0.0000014798,"l":0.0000014202,"c":0.0000014495,"v":349045.662575,"t":1731405600}
+{"o":0.0000014495,"h":0.0000014697,"l":0.0000014318,"c":0.0000014628,"v":0.0,"t":1731409200}
+{"o":0.0000014628,"h":0.0000014956,"l":0.0000014132,"c":0.0000014639,"v":1406221.5514549999,"t":1731412800}
+{"o":0.0000014639,"h":0.0000015087,"l":0.0000014057,"c":0.0000014098,"v":784313.794245,"t":1731416400}
+{"o":0.0000014098,"h":0.0000014903,"l":0.0000013839,"c":0.0000014334,"v":34415.670236,"t":1731420000}
+{"o":0.0000014334,"h":0.0000014587,"l":0.000001431,"c":0.000001452,"v":0.0,"t":1731423600}
+{"o":0.000001452,"h":0.0000014969,"l":0.0000014061,"c":0.0000014436,"v":6586396.7413070006,"t":1731427200}
+{"o":0.0000014436,"h":0.0000014854,"l":0.0000014275,"c":0.0000014723,"v":2757601.7814990003,"t":1731430800}
+{"o":0.0000014723,"h":0.0000014964,"l":0.0000014302,"c":0.0000014594,"v":142792.598212,"t":1731434400}
+{"o":0.0000014594,"h":0.0000014783,"l":0.0000014342,"c":0.0000014529,"v":1752233.7845040001,"t":1731438000}
+{"o":0.0000014529,"h":0.000001468,"l":0.0000014273,"c":0.0000014466,"v":1986827.131638,"t":1731441600}
+{"o":0.0000014466,"h":0.0000014738,"l":0.0000014325,"c":0.0000014382,"v":212366.2383,"t":1731445200}
+{"o":0.0000014382,"h":0.0000014613,"l":0.0000014141,"c":0.0000014255,"v":200000.0,"t":1731448800}
+{"o":0.0000014255,"h":0.000001452,"l":0.0000014253,"c":0.0000014501,"v":10035.0,"t":1731452400}
+{"o":0.0000014501,"h":0.0000014594,"l":0.0000014159,"c":0.0000014338,"v":1314600.3366990001,"t":1731456000}
+{"o":0.0000014338,"h":0.0000014956,"l":0.0000014139,"c":0.0000014667,"v":3815923.3606469999,"t":1731459600}
+{"o":0.0000014667,"h":0.0000015256,"l":0.0000014345,"c":0.0000014694,"v":1557152.866373,"t":1731463200}
+{"o":0.0000014694,"h":0.0000015013,"l":0.000001444,"c":0.0000014829,"v":109334.260281,"t":1731466800}
+{"o":0.0000014829,"h":0.0000015008,"l":0.00000146,"c":0.0000014628,"v":1005800.433408,"t":1731470400}
+{"o":0.0000014628,"h":0.000001473,"l":0.0000014489,"c":0.0000014681,"v":0.0,"t":1731474000}
+{"o":0.0000014681,"h":0.0000014887,"l":0.0000014516,"c":0.0000014823,"v":15073.206656,"t":1731477600}
+{"o":0.0000014823,"h":0.000001487,"l":0.0000014566,"c":0.0000014605,"v":0.0,"t":1731481200}
+{"o":0.0000014605,"h":0.0000014697,"l":0.0000014434,"c":0.0000014536,"v":123686.0,"t":1731484800}
+{"o":0.0000014536,"h":0.0000014758,"l":0.0000014308,"c":0.0000014673,"v":102381.078117,"t":1731488400}
+{"o":0.0000014673,"h":0.0000014997,"l":0.0000014442,"c":0.000001479,"v":2025204.764611,"t":1731492000}
+{"o":0.000001479,"h":0.0000015138,"l":0.0000014629,"c":0.0000014834,"v":1052646.5578970001,"t":1731495600}
+{"o":0.0000014834,"h":0.000001499,"l":0.0000014708,"c":0.0000014777,"v":1454277.0982570001,"t":1731499200}
+{"o":0.0000014777,"h":0.0000015355,"l":0.0000014156,"c":0.0000014633,"v":180736.978963,"t":1731502800}
+{"o":0.0000014633,"h":0.000001688,"l":0.0000014326,"c":0.0000015808,"v":24834971.9459010027,"t":1731506400}
+{"o":0.0000015808,"h":0.0000016357,"l":0.0000015643,"c":0.0000015966,"v":795740.65833,"t":1731510000}
+{"o":0.0000015966,"h":0.0000016604,"l":0.000001529,"c":0.0000016176,"v":15263077.0789970011,"t":1731513600}
+{"o":0.0000016176,"h":0.0000016524,"l":0.0000015311,"c":0.000001551,"v":8724138.4226879999,"t":1731517200}
+{"o":0.000001551,"h":0.0000016158,"l":0.0000015446,"c":0.0000015768,"v":8452900.7870970014,"t":1731520800}
+{"o":0.0000015768,"h":0.0000016462,"l":0.0000013842,"c":0.0000014449,"v":26837176.1424919963,"t":1731524400}
+{"o":0.0000014449,"h":0.0000014735,"l":0.0000012901,"c":0.0000013055,"v":16884251.9844219983,"t":1731528000}
+{"o":0.0000013055,"h":0.0000013426,"l":0.0000012517,"c":0.0000012773,"v":3339640.171385,"t":1731531600}
+{"o":0.0000012773,"h":0.0000012996,"l":0.0000012512,"c":0.0000012718,"v":886062.0654979999,"t":1731535200}
+{"o":0.0000012718,"h":0.0000012815,"l":0.0000012413,"c":0.0000012619,"v":2945370.3599749999,"t":1731538800}
+{"o":0.0000012619,"h":0.0000012847,"l":0.0000012496,"c":0.000001268,"v":615819.582361,"t":1731542400}
+{"o":0.000001268,"h":0.0000012909,"l":0.0000012391,"c":0.0000012675,"v":5889281.3292399999,"t":1731546000}
+{"o":0.0000012675,"h":0.0000013247,"l":0.0000012666,"c":0.0000012965,"v":2172471.2884120001,"t":1731549600}
+{"o":0.0000012965,"h":0.0000013091,"l":0.0000012641,"c":0.0000012641,"v":357729.343708,"t":1731553200}
+{"o":0.0000012641,"h":0.0000014108,"l":0.0000012592,"c":0.0000013911,"v":16214461.291100001,"t":1731556800}
+{"o":0.0000013911,"h":0.0000014109,"l":0.0000013298,"c":0.0000013376,"v":11736537.2365959994,"t":1731560400}
+{"o":0.0000013376,"h":0.0000013556,"l":0.0000012853,"c":0.0000013154,"v":4212175.3546000002,"t":1731564000}
+{"o":0.0000013154,"h":0.0000013488,"l":0.0000012943,"c":0.0000013298,"v":3095800.767767,"t":1731567600}
+{"o":0.0000013298,"h":0.0000014048,"l":0.0000013136,"c":0.0000013802,"v":9101359.7032100018,"t":1731571200}
+{"o":0.0000013802,"h":0.00000146,"l":0.0000013592,"c":0.0000013966,"v":13247176.236922998,"t":1731574800}
+{"o":0.0000013966,"h":0.0000014563,"l":0.0000013942,"c":0.0000014339,"v":3615864.8244860005,"t":1731578400}
+{"o":0.0000014339,"h":0.0000014601,"l":0.0000014072,"c":0.0000014191,"v":63610.579688,"t":1731582000}
+{"o":0.0000014191,"h":0.0000014256,"l":0.0000014088,"c":0.0000014162,"v":6250.108855,"t":1731585600}
+{"o":0.0000014162,"h":0.0000015694,"l":0.0000014066,"c":0.0000015633,"v":14051836.4837710001,"t":1731589200}
+{"o":0.0000015633,"h":0.0000016351,"l":0.0000015369,"c":0.0000016015,"v":3674599.3516439991,"t":1731592800}
+{"o":0.0000016015,"h":0.0000016129,"l":0.0000015702,"c":0.0000016023,"v":711743.4009989999,"t":1731596400}
+{"o":0.0000016023,"h":0.0000016725,"l":0.0000014815,"c":0.0000015161,"v":19350013.7691949978,"t":1731600000}
+{"o":0.0000015161,"h":0.0000016201,"l":0.0000014457,"c":0.0000014581,"v":21926696.8438050039,"t":1731603600}
+{"o":0.0000014581,"h":0.0000014824,"l":0.0000014389,"c":0.0000014551,"v":2199350.728253,"t":1731607200}
+{"o":0.0000014551,"h":0.0000014556,"l":0.000001425,"c":0.0000014287,"v":1881757.2222849999,"t":1731610800}
+{"o":0.0000014287,"h":0.0000014512,"l":0.0000014174,"c":0.0000014304,"v":18461.211755,"t":1731614400}
+{"o":0.0000014304,"h":0.0000014482,"l":0.0000014166,"c":0.0000014218,"v":451846.098334,"t":1731618000}
+{"o":0.0000014218,"h":0.0000014597,"l":0.0000014174,"c":0.0000014462,"v":1206684.1533230001,"t":1731621600}
+{"o":0.0000014462,"h":0.0000014835,"l":0.000001358,"c":0.0000013812,"v":6950646.2087969985,"t":1731625200}
+{"o":0.0000013812,"h":0.0000014011,"l":0.0000013551,"c":0.0000013748,"v":1598357.110296,"t":1731628800}
+{"o":0.0000013748,"h":0.0000013849,"l":0.0000012923,"c":0.000001308,"v":6614195.4094519997,"t":1731632400}
+{"o":0.000001308,"h":0.0000013245,"l":0.0000012854,"c":0.0000013056,"v":1369225.2947780001,"t":1731636000}
+{"o":0.0000013056,"h":0.0000013138,"l":0.0000012942,"c":0.0000013047,"v":559192.454871,"t":1731639600}
+{"o":0.0000013047,"h":0.0000013339,"l":0.0000012793,"c":0.0000013002,"v":1707876.1190589999,"t":1731643200}
+{"o":0.0000013002,"h":0.0000013132,"l":0.0000012818,"c":0.0000012903,"v":95242.570872,"t":1731646800}
+{"o":0.0000012903,"h":0.0000012923,"l":0.0000012735,"c":0.0000012846,"v":186706.385925,"t":1731650400}
+{"o":0.0000012846,"h":0.0000012886,"l":0.0000012794,"c":0.0000012885,"v":130107.820581,"t":1731654000}
+{"o":0.0000012885,"h":0.0000012969,"l":0.0000012717,"c":0.0000012734,"v":99535.622098,"t":1731657600}
+{"o":0.0000012734,"h":0.0000013021,"l":0.0000012608,"c":0.0000012898,"v":254999.710381,"t":1731661200}
+{"o":0.0000012898,"h":0.0000012969,"l":0.0000012802,"c":0.0000012912,"v":233405.139977,"t":1731664800}
+{"o":0.0000012912,"h":0.0000013028,"l":0.0000012888,"c":0.0000012923,"v":1113107.6258740001,"t":1731668400}
+{"o":0.0000012923,"h":0.0000013704,"l":0.0000012829,"c":0.0000013626,"v":6618928.1078570001,"t":1731672000}
+{"o":0.0000013626,"h":0.0000013682,"l":0.0000013414,"c":0.0000013452,"v":2769233.3969930001,"t":1731675600}
+{"o":0.0000013452,"h":0.0000013744,"l":0.0000013178,"c":0.0000013419,"v":27620.544938,"t":1731679200}
+{"o":0.0000013419,"h":0.0000013724,"l":0.0000013305,"c":0.0000013567,"v":835717.628315,"t":1731682800}
+{"o":0.0000013567,"h":0.0000014103,"l":0.0000013332,"c":0.0000014008,"v":7958489.853077,"t":1731686400}
+{"o":0.0000014008,"h":0.00000141,"l":0.0000013776,"c":0.0000013999,"v":580708.592212,"t":1731690000}
+{"o":0.0000013999,"h":0.0000014153,"l":0.0000012928,"c":0.0000013005,"v":10309275.8243899997,"t":1731693600}
+{"o":0.0000013005,"h":0.0000013169,"l":0.000001282,"c":0.0000013045,"v":439609.174103,"t":1731697200}
+{"o":0.0000013045,"h":0.000001335,"l":0.000001282,"c":0.0000013113,"v":253139.42978,"t":1731700800}
+{"o":0.0000013113,"h":0.0000013344,"l":0.0000012912,"c":0.0000013023,"v":750975.681412,"t":1731704400}
+{"o":0.0000013023,"h":0.0000013152,"l":0.0000012941,"c":0.000001303,"v":654475.5933600001,"t":1731708000}
+{"o":0.000001303,"h":0.0000013154,"l":0.0000012898,"c":0.0000013045,"v":57042.343195,"t":1731711600}
+{"o":0.0000013045,"h":0.0000013202,"l":0.0000012876,"c":0.0000012956,"v":536042.112789,"t":1731715200}
+{"o":0.0000012956,"h":0.0000013053,"l":0.000001282,"c":0.0000012959,"v":375289.297273,"t":1731718800}
+{"o":0.0000012959,"h":0.0000012981,"l":0.0000012875,"c":0.0000012943,"v":0.0,"t":1731722400}
+{"o":0.0000012943,"h":0.0000013005,"l":0.0000012777,"c":0.0000012851,"v":108016.005402,"t":1731726000}
+{"o":0.0000012851,"h":0.0000012955,"l":0.000001281,"c":0.0000012921,"v":203826.713373,"t":1731729600}
+{"o":0.0000012921,"h":0.0000013073,"l":0.0000012805,"c":0.0000012955,"v":385306.655552,"t":1731733200}
+{"o":0.0000012955,"h":0.0000013107,"l":0.0000012955,"c":0.0000013092,"v":0.0,"t":1731736800}
+{"o":0.0000013092,"h":0.0000013108,"l":0.0000012852,"c":0.0000012961,"v":602942.277477,"t":1731740400}
+{"o":0.0000012961,"h":0.0000013014,"l":0.0000012836,"c":0.0000012861,"v":138448.149469,"t":1731744000}
+{"o":0.0000012861,"h":0.0000013236,"l":0.0000012827,"c":0.0000013236,"v":3807138.605639,"t":1731747600}
+{"o":0.0000013236,"h":0.0000013308,"l":0.0000013138,"c":0.0000013249,"v":571.719345,"t":1731751200}
+{"o":0.0000013249,"h":0.0000014217,"l":0.0000013213,"c":0.0000014067,"v":10579986.497312,"t":1731754800}
+{"o":0.0000014067,"h":0.0000014238,"l":0.0000013463,"c":0.0000013618,"v":7992917.9647749998,"t":1731758400}
+{"o":0.0000013618,"h":0.000001371,"l":0.0000013252,"c":0.0000013497,"v":21996.507309,"t":1731762000}
+{"o":0.0000013497,"h":0.0000013577,"l":0.000001317,"c":0.0000013288,"v":117986.950196,"t":1731765600}
+{"o":0.0000013288,"h":0.0000013497,"l":0.0000013101,"c":0.0000013262,"v":1734197.7476590001,"t":1731769200}
+{"o":0.0000013262,"h":0.0000013365,"l":0.0000013111,"c":0.0000013305,"v":653989.156435,"t":1731772800}
+{"o":0.0000013305,"h":0.0000014087,"l":0.0000013139,"c":0.0000013907,"v":11905561.9534549993,"t":1731776400}
+{"o":0.0000013907,"h":0.000001442,"l":0.0000013796,"c":0.0000014324,"v":3876516.9371219999,"t":1731780000}
+{"o":0.0000014324,"h":0.0000014422,"l":0.00000142,"c":0.0000014248,"v":454568.671917,"t":1731783600}
+{"o":0.0000014248,"h":0.0000014347,"l":0.0000013098,"c":0.0000013214,"v":12025107.0178870019,"t":1731787200}
+{"o":0.0000013214,"h":0.0000014043,"l":0.0000013028,"c":0.0000013912,"v":10010908.3691069987,"t":1731790800}
+{"o":0.0000013912,"h":0.0000014084,"l":0.0000013847,"c":0.0000014051,"v":20346.370784,"t":1731794400}
+{"o":0.0000014051,"h":0.0000014065,"l":0.0000013899,"c":0.0000013933,"v":2787.89838,"t":1731798000}
+{"o":0.0000013933,"h":0.0000014061,"l":0.0000013753,"c":0.0000013928,"v":18196.647156,"t":1731801600}
+{"o":0.0000013928,"h":0.0000014147,"l":0.0000013812,"c":0.0000014028,"v":0.0,"t":1731805200}
+{"o":0.0000014028,"h":0.0000014289,"l":0.0000013947,"c":0.0000014021,"v":0.0,"t":1731808800}
+{"o":0.0000014021,"h":0.0000014098,"l":0.0000013587,"c":0.0000013641,"v":31507.322304,"t":1731812400}
+{"o":0.0000013641,"h":0.0000015427,"l":0.000001281,"c":0.0000014547,"v":6956708.8450140012,"t":1731816000}
+{"o":0.0000014547,"h":0.0000014859,"l":0.0000013704,"c":0.0000013865,"v":7024733.7798380004,"t":1731819600}
+{"o":0.0000013865,"h":0.0000014001,"l":0.0000013671,"c":0.0000013777,"v":300794.844122,"t":1731823200}
+{"o":0.0000013777,"h":0.000001395,"l":0.0000013762,"c":0.0000013911,"v":0.0,"t":1731826800}
+{"o":0.0000013911,"h":0.0000013911,"l":0.0000013586,"c":0.0000013826,"v":425240.686074,"t":1731830400}
+{"o":0.0000013826,"h":0.0000013967,"l":0.0000013772,"c":0.0000013822,"v":393.971062,"t":1731834000}
+{"o":0.0000013822,"h":0.0000014067,"l":0.0000013658,"c":0.0000013895,"v":909706.894115,"t":1731837600}
+{"o":0.0000013895,"h":0.0000014249,"l":0.0000013447,"c":0.0000013825,"v":1164980.2121000001,"t":1731841200}
+{"o":0.0000018262,"h":0.0000018392,"l":0.0000018163,"c":0.0000018262,"v":115939.136067,"t":1724644800}
+{"o":0.0000018262,"h":0.0000018436,"l":0.0000018253,"c":0.0000018423,"v":0.0,"t":1724648400}
+{"o":0.0000018423,"h":0.0000018559,"l":0.0000018395,"c":0.0000018482,"v":0.0,"t":1724652000}
+{"o":0.0000018482,"h":0.0000018562,"l":0.0000018321,"c":0.0000018368,"v":30288.662919,"t":1724655600}
+{"o":0.0000018368,"h":0.0000018538,"l":0.0000018185,"c":0.0000018428,"v":3395.379516,"t":1724659200}
+{"o":0.0000018428,"h":0.0000018579,"l":0.000001822,"c":0.0000018227,"v":124076.191857,"t":1724662800}
+{"o":0.0000018227,"h":0.0000018257,"l":0.0000018054,"c":0.0000018155,"v":5.440567,"t":1724666400}
+{"o":0.0000018155,"h":0.0000018277,"l":0.0000018081,"c":0.0000018255,"v":27.202829,"t":1724670000}
+{"o":0.0000018255,"h":0.0000018449,"l":0.0000018163,"c":0.0000018371,"v":5.440565,"t":1724673600}
+{"o":0.0000018371,"h":0.0000018423,"l":0.0000018242,"c":0.0000018276,"v":0.0,"t":1724677200}
+{"o":0.0000018276,"h":0.0000018856,"l":0.000001811,"c":0.0000018613,"v":168.657404,"t":1724680800}
+{"o":0.0000018613,"h":0.0000018769,"l":0.0000017406,"c":0.0000017478,"v":5603741.5291799996,"t":1724684400}
+{"o":0.0000017478,"h":0.0000018513,"l":0.0000017394,"c":0.0000018417,"v":5421100.1062359996,"t":1724688000}
+{"o":0.0000018417,"h":0.0000018677,"l":0.0000018395,"c":0.0000018457,"v":0.0,"t":1724691600}
+{"o":0.0000018457,"h":0.0000018581,"l":0.0000018089,"c":0.000001826,"v":1045989.330994,"t":1724695200}
+{"o":0.000001826,"h":0.0000018413,"l":0.0000018033,"c":0.0000018151,"v":43996.658091,"t":1724698800}
+{"o":0.0000018151,"h":0.0000018305,"l":0.0000018002,"c":0.0000018142,"v":10000.0,"t":1724702400}
+{"o":0.0000018142,"h":0.0000018419,"l":0.0000017963,"c":0.0000018127,"v":20100.0,"t":1724706000}
+{"o":0.0000018127,"h":0.0000018198,"l":0.0000017915,"c":0.0000018013,"v":1446440.8427809998,"t":1724709600}
+{"o":0.0000018013,"h":0.0000018088,"l":0.000001782,"c":0.0000017951,"v":5843.062604,"t":1724713200}
+{"o":0.0000017951,"h":0.0000017961,"l":0.0000017821,"c":0.0000017898,"v":0.0,"t":1724716800}
+{"o":0.0000017898,"h":0.0000017997,"l":0.0000017744,"c":0.0000017908,"v":23920.014712,"t":1724720400}
+{"o":0.0000017908,"h":0.0000018579,"l":0.0000017821,"c":0.0000018478,"v":3696538.1615730003,"t":1724724000}
+{"o":0.0000018478,"h":0.0000018574,"l":0.000001842,"c":0.0000018433,"v":213674.978484,"t":1724727600}
+{"o":0.0000018433,"h":0.0000018509,"l":0.0000018389,"c":0.0000018433,"v":325421.323119,"t":1724731200}
+{"o":0.0000018433,"h":0.0000018443,"l":0.0000018308,"c":0.0000018346,"v":0.0,"t":1724734800}
+{"o":0.0000018346,"h":0.0000018841,"l":0.0000018344,"c":0.0000018778,"v":1964637.235479,"t":1724738400}
+{"o":0.0000018778,"h":0.0000018924,"l":0.0000018702,"c":0.0000018838,"v":270808.088031,"t":1724742000}
+{"o":0.0000018838,"h":0.0000018967,"l":0.0000018659,"c":0.000001879,"v":599707.6561959999,"t":1724745600}
+{"o":0.000001879,"h":0.0000018882,"l":0.00000187,"c":0.0000018843,"v":0.0,"t":1724749200}
+{"o":0.0000018843,"h":0.000001922,"l":0.0000018403,"c":0.0000018744,"v":328912.878014,"t":1724752800}
+{"o":0.0000018744,"h":0.0000018783,"l":0.0000018591,"c":0.0000018674,"v":0.0,"t":1724756400}
+{"o":0.0000018674,"h":0.0000018858,"l":0.0000018648,"c":0.0000018671,"v":0.0,"t":1724760000}
+{"o":0.0000018671,"h":0.0000018769,"l":0.0000018527,"c":0.0000018681,"v":0.0,"t":1724763600}
+{"o":0.0000018681,"h":0.0000018829,"l":0.0000018486,"c":0.0000018779,"v":311258.697566,"t":1724767200}
+{"o":0.0000018779,"h":0.0000018852,"l":0.0000018646,"c":0.0000018784,"v":0.0,"t":1724770800}
+{"o":0.0000018784,"h":0.0000018916,"l":0.0000018589,"c":0.000001887,"v":1483.096724,"t":1724774400}
+{"o":0.000001887,"h":0.000001889,"l":0.0000018405,"c":0.000001841,"v":1051552.376616,"t":1724778000}
+{"o":0.000001841,"h":0.0000018522,"l":0.0000018337,"c":0.0000018393,"v":61912.897538,"t":1724781600}
+{"o":0.0000018393,"h":0.0000018605,"l":0.000001838,"c":0.0000018534,"v":13925.195612,"t":1724785200}
+{"o":0.0000018534,"h":0.0000018654,"l":0.0000018456,"c":0.0000018581,"v":563.0,"t":1724788800}
+{"o":0.0000018581,"h":0.0000019405,"l":0.0000018558,"c":0.0000019176,"v":0.0,"t":1724792400}
+{"o":0.0000019176,"h":0.0000019895,"l":0.0000018133,"c":0.0000018382,"v":675031.003505,"t":1724796000}
+{"o":0.0000018382,"h":0.0000019447,"l":0.0000018336,"c":0.0000019172,"v":5389474.9914960004,"t":1724799600}
+{"o":0.0000019172,"h":0.0000019364,"l":0.0000019098,"c":0.0000019259,"v":162789.770126,"t":1724803200}
+{"o":0.0000019259,"h":0.0000019339,"l":0.0000018992,"c":0.0000019027,"v":160704.925014,"t":1724806800}
+{"o":0.0000019027,"h":0.0000019238,"l":0.0000018981,"c":0.0000019008,"v":14177.614729,"t":1724810400}
+{"o":0.0000019008,"h":0.0000019034,"l":0.0000018811,"c":0.000001883,"v":0.0,"t":1724814000}
+{"o":0.000001883,"h":0.0000019299,"l":0.0000018813,"c":0.0000019279,"v":139987.695299,"t":1724817600}
+{"o":0.0000019279,"h":0.0000019307,"l":0.0000019097,"c":0.0000019276,"v":0.0,"t":1724821200}
+{"o":0.0000019276,"h":0.0000019329,"l":0.0000019262,"c":0.0000019308,"v":0.0,"t":1724824800}
+{"o":0.0000019308,"h":0.0000019764,"l":0.0000019034,"c":0.0000019582,"v":207076.683377,"t":1724828400}
+{"o":0.0000019582,"h":0.0000019738,"l":0.0000019336,"c":0.0000019434,"v":0.0,"t":1724832000}
+{"o":0.0000019434,"h":0.0000019637,"l":0.0000019042,"c":0.0000019237,"v":31400.448694,"t":1724835600}
+{"o":0.0000019237,"h":0.0000019408,"l":0.0000018985,"c":0.0000019218,"v":43099.033216,"t":1724839200}
+{"o":0.0000019218,"h":0.0000019353,"l":0.0000019096,"c":0.0000019272,"v":137919.796105,"t":1724842800}
+{"o":0.0000019272,"h":0.0000019295,"l":0.0000018963,"c":0.0000019086,"v":300984.706714,"t":1724846400}
+{"o":0.0000019086,"h":0.000001941,"l":0.0000018966,"c":0.0000019313,"v":260421.393535,"t":1724850000}
+{"o":0.0000019313,"h":0.0000019481,"l":0.0000018398,"c":0.0000018647,"v":4707622.0918439999,"t":1724853600}
+{"o":0.0000018647,"h":0.0000018927,"l":0.000001826,"c":0.0000018428,"v":1533647.874601,"t":1724857200}
+{"o":0.0000018428,"h":0.0000018953,"l":0.0000018183,"c":0.0000018518,"v":776396.434743,"t":1724860800}
+{"o":0.0000018518,"h":0.0000018689,"l":0.0000018463,"c":0.0000018625,"v":35.0,"t":1724864400}
+{"o":0.0000018625,"h":0.0000018647,"l":0.0000018253,"c":0.0000018307,"v":25000.0,"t":1724868000}
+{"o":0.0000018307,"h":0.0000018418,"l":0.0000018166,"c":0.0000018343,"v":0.0,"t":1724871600}
+{"o":0.0000018343,"h":0.0000018481,"l":0.0000018091,"c":0.0000018363,"v":0.0,"t":1724875200}
+{"o":0.0000018363,"h":0.0000018644,"l":0.0000018268,"c":0.0000018614,"v":540464.0804059999,"t":1724878800}
+{"o":0.0000018614,"h":0.0000018812,"l":0.0000018558,"c":0.0000018566,"v":0.0,"t":1724882400}
+{"o":0.0000018566,"h":0.000001862,"l":0.0000018462,"c":0.0000018503,"v":0.0,"t":1724886000}
+{"o":0.0000018503,"h":0.0000018532,"l":0.0000018369,"c":0.0000018457,"v":0.0,"t":1724889600}
+{"o":0.0000018457,"h":0.0000018625,"l":0.000001839,"c":0.0000018566,"v":0.0,"t":1724893200}
+{"o":0.0000018566,"h":0.0000018633,"l":0.0000018496,"c":0.0000018509,"v":0.0,"t":1724896800}
+{"o":0.0000018509,"h":0.0000018621,"l":0.000001841,"c":0.0000018525,"v":30516.125446,"t":1724900400}
+{"o":0.0000018525,"h":0.0000018632,"l":0.000001845,"c":0.0000018522,"v":19567.611945,"t":1724904000}
+{"o":0.0000018522,"h":0.0000018557,"l":0.0000018343,"c":0.0000018355,"v":400879.932734,"t":1724907600}
+{"o":0.0000018355,"h":0.0000018619,"l":0.0000018217,"c":0.0000018531,"v":28042.520654,"t":1724911200}
+{"o":0.0000018531,"h":0.0000018563,"l":0.0000018397,"c":0.0000018442,"v":1080.792813,"t":1724914800}
+{"o":0.0000018442,"h":0.000001859,"l":0.0000018362,"c":0.0000018503,"v":156130.209521,"t":1724918400}
+{"o":0.0000018503,"h":0.0000018634,"l":0.0000018359,"c":0.0000018583,"v":200298.517865,"t":1724922000}
+{"o":0.0000018583,"h":0.0000018629,"l":0.0000018518,"c":0.0000018599,"v":164997.172905,"t":1724925600}
+{"o":0.0000018599,"h":0.0000018747,"l":0.0000018326,"c":0.0000018679,"v":264391.600817,"t":1724929200}
+{"o":0.0000018679,"h":0.0000018737,"l":0.0000018417,"c":0.0000018485,"v":3090.0,"t":1724932800}
+{"o":0.0000018485,"h":0.0000018587,"l":0.000001765,"c":0.0000017685,"v":5055410.2126189983,"t":1724936400}
+{"o":0.0000017685,"h":0.0000017776,"l":0.0000017635,"c":0.0000017704,"v":0.0,"t":1724940000}
+{"o":0.0000017704,"h":0.0000017713,"l":0.0000017412,"c":0.0000017596,"v":1688343.0890130003,"t":1724943600}
+{"o":0.0000017596,"h":0.0000017882,"l":0.0000017417,"c":0.000001774,"v":87625.316592,"t":1724947200}
+{"o":0.000001774,"h":0.0000017811,"l":0.0000017409,"c":0.0000017434,"v":540183.751561,"t":1724950800}
+{"o":0.0000017434,"h":0.0000018097,"l":0.0000016956,"c":0.0000017532,"v":235759.234101,"t":1724954400}
+{"o":0.0000017532,"h":0.0000017858,"l":0.0000017265,"c":0.0000017532,"v":11514.69425,"t":1724958000}
+{"o":0.0000017532,"h":0.0000017663,"l":0.0000017398,"c":0.0000017541,"v":0.0,"t":1724961600}
+{"o":0.0000017541,"h":0.0000017665,"l":0.0000017538,"c":0.0000017652,"v":0.0,"t":1724965200}
+{"o":0.0000017652,"h":0.0000017814,"l":0.0000017556,"c":0.0000017595,"v":0.0,"t":1724968800}
+{"o":0.0000017595,"h":0.0000017646,"l":0.0000017471,"c":0.0000017513,"v":267550.868924,"t":1724972400}
+{"o":0.0000017513,"h":0.0000017565,"l":0.0000017377,"c":0.0000017464,"v":0.0,"t":1724976000}
+{"o":0.0000017464,"h":0.0000017586,"l":0.0000017421,"c":0.0000017527,"v":85605.997645,"t":1724979600}
+{"o":0.0000017527,"h":0.0000017715,"l":0.0000017259,"c":0.0000017501,"v":38910.010604,"t":1724983200}
+{"o":0.0000017501,"h":0.000001761,"l":0.0000017369,"c":0.0000017433,"v":330000.0,"t":1724986800}
+{"o":0.0000017433,"h":0.0000017543,"l":0.0000017289,"c":0.0000017429,"v":48537.621396,"t":1724990400}
+{"o":0.0000017429,"h":0.0000017675,"l":0.0000017419,"c":0.0000017568,"v":0.0,"t":1724994000}
+{"o":0.0000017568,"h":0.0000017646,"l":0.0000017112,"c":0.0000017207,"v":1746432.3937289999,"t":1724997600}
+{"o":0.0000017207,"h":0.0000017289,"l":0.0000017082,"c":0.0000017273,"v":23937.437395,"t":1725001200}
+{"o":0.0000017273,"h":0.0000017275,"l":0.000001709,"c":0.0000017143,"v":4862.613883,"t":1725004800}
+{"o":0.0000017143,"h":0.0000017162,"l":0.0000017073,"c":0.0000017103,"v":0.0,"t":1725008400}
+{"o":0.0000017103,"h":0.000001717,"l":0.000001707,"c":0.0000017136,"v":3142.360363,"t":1725012000}
+{"o":0.0000017136,"h":0.000001727,"l":0.0000017107,"c":0.0000017236,"v":0.0,"t":1725015600}
+{"o":0.0000017236,"h":0.0000017256,"l":0.0000016985,"c":0.0000017081,"v":0.0,"t":1725019200}
+{"o":0.0000017081,"h":0.0000017431,"l":0.0000016827,"c":0.000001692,"v":760566.285023,"t":1725022800}
+{"o":0.000001692,"h":0.0000017701,"l":0.0000016615,"c":0.000001718,"v":25011.692723,"t":1725026400}
+{"o":0.000001718,"h":0.0000017645,"l":0.0000016535,"c":0.000001686,"v":2001827.005966,"t":1725030000}
+{"o":0.000001686,"h":0.0000017002,"l":0.0000016628,"c":0.0000016705,"v":20000.0,"t":1725033600}
+{"o":0.0000016705,"h":0.0000016781,"l":0.0000016584,"c":0.0000016634,"v":0.0,"t":1725037200}
+{"o":0.0000016634,"h":0.0000017196,"l":0.0000016219,"c":0.000001686,"v":71547.442436,"t":1725040800}
+{"o":0.000001686,"h":0.0000017052,"l":0.000001686,"c":0.0000016994,"v":0.0,"t":1725044400}
+{"o":0.0000016994,"h":0.0000017071,"l":0.0000016718,"c":0.000001693,"v":2000891.4406690001,"t":1725048000}
+{"o":0.000001693,"h":0.0000016958,"l":0.0000016852,"c":0.0000016922,"v":0.0,"t":1725051600}
+{"o":0.0000016922,"h":0.0000017001,"l":0.0000016735,"c":0.0000016797,"v":488858.658296,"t":1725055200}
+{"o":0.0000016797,"h":0.000001691,"l":0.0000016685,"c":0.0000016861,"v":20604.42613,"t":1725058800}
+{"o":0.0000016861,"h":0.0000016876,"l":0.0000016693,"c":0.00000168,"v":7461.700056,"t":1725062400}
+{"o":0.00000168,"h":0.0000016854,"l":0.0000016777,"c":0.0000016849,"v":0.0,"t":1725066000}
+{"o":0.0000016849,"h":0.0000016965,"l":0.0000016827,"c":0.0000016893,"v":4284.034559,"t":1725069600}
+{"o":0.0000016893,"h":0.0000016911,"l":0.0000016805,"c":0.0000016871,"v":0.0,"t":1725073200}
+{"o":0.0000016871,"h":0.000001688,"l":0.0000016812,"c":0.0000016824,"v":0.0,"t":1725076800}
+{"o":0.0000016824,"h":0.0000016948,"l":0.000001679,"c":0.0000016907,"v":10818.823374,"t":1725080400}
+{"o":0.0000016907,"h":0.0000016944,"l":0.0000016827,"c":0.0000016875,"v":0.0,"t":1725084000}
+{"o":0.0000016875,"h":0.0000016942,"l":0.0000016849,"c":0.0000016914,"v":0.0,"t":1725087600}
+{"o":0.0000016914,"h":0.0000017126,"l":0.0000016887,"c":0.0000017121,"v":0.0,"t":1725091200}
+{"o":0.0000017121,"h":0.0000017368,"l":0.0000016965,"c":0.0000017197,"v":2744739.917777,"t":1725094800}
+{"o":0.0000017197,"h":0.0000017295,"l":0.0000017085,"c":0.0000017212,"v":25624.47371,"t":1725098400}
+{"o":0.0000017212,"h":0.0000017357,"l":0.0000017182,"c":0.0000017329,"v":738838.434155,"t":1725102000}
+{"o":0.0000017329,"h":0.0000017384,"l":0.0000017294,"c":0.0000017343,"v":0.0,"t":1725105600}
+{"o":0.0000017343,"h":0.0000017485,"l":0.000001732,"c":0.0000017479,"v":0.0,"t":1725109200}
+{"o":0.0000017479,"h":0.0000017511,"l":0.000001714,"c":0.0000017177,"v":1421958.786811,"t":1725112800}
+{"o":0.0000017177,"h":0.0000017219,"l":0.0000017125,"c":0.0000017134,"v":0.0,"t":1725116400}
+{"o":0.0000017134,"h":0.000001725,"l":0.0000017119,"c":0.0000017193,"v":0.0,"t":1725120000}
+{"o":0.0000017193,"h":0.0000017344,"l":0.0000017069,"c":0.0000017142,"v":5830.202848,"t":1725123600}
+{"o":0.0000017142,"h":0.0000017197,"l":0.0000017044,"c":0.0000017183,"v":0.0,"t":1725127200}
+{"o":0.0000017183,"h":0.0000017287,"l":0.0000016995,"c":0.000001715,"v":88048.064375,"t":1725130800}
+{"o":0.000001715,"h":0.000001721,"l":0.0000017071,"c":0.0000017097,"v":0.0,"t":1725134400}
+{"o":0.0000017097,"h":0.0000017204,"l":0.0000016979,"c":0.0000017083,"v":48089.021799,"t":1725138000}
+{"o":0.0000017083,"h":0.0000017159,"l":0.0000017046,"c":0.0000017154,"v":0.0,"t":1725141600}
+{"o":0.0000017154,"h":0.0000017218,"l":0.0000016648,"c":0.0000016687,"v":2973033.635605,"t":1725145200}
+{"o":0.0000016687,"h":0.0000016731,"l":0.0000016653,"c":0.0000016684,"v":0.0,"t":1725148800}
+{"o":0.0000016684,"h":0.0000016947,"l":0.0000016571,"c":0.0000016807,"v":10000.0,"t":1725152400}
+{"o":0.0000016807,"h":0.0000016904,"l":0.0000016569,"c":0.000001657,"v":38607.799873,"t":1725156000}
+{"o":0.000001657,"h":0.0000016603,"l":0.000001651,"c":0.0000016553,"v":0.0,"t":1725159600}
+{"o":0.0000016553,"h":0.0000016672,"l":0.0000016553,"c":0.0000016624,"v":164812.052228,"t":1725163200}
+{"o":0.0000016624,"h":0.0000016963,"l":0.0000016538,"c":0.0000016833,"v":9142.794824,"t":1725166800}
+{"o":0.0000016833,"h":0.0000016842,"l":0.0000016677,"c":0.000001669,"v":0.0,"t":1725170400}
+{"o":0.000001669,"h":0.0000016805,"l":0.000001665,"c":0.0000016711,"v":45047.947347,"t":1725174000}
+{"o":0.0000016711,"h":0.000001692,"l":0.0000016147,"c":0.0000016329,"v":3074740.4175050003,"t":1725177600}
+{"o":0.0000016329,"h":0.0000016385,"l":0.0000016222,"c":0.0000016345,"v":0.0,"t":1725181200}
+{"o":0.0000016345,"h":0.0000016468,"l":0.0000016142,"c":0.0000016349,"v":34322.845102,"t":1725184800}
+{"o":0.0000016349,"h":0.0000016393,"l":0.0000016139,"c":0.0000016168,"v":273765.23601,"t":1725188400}
+{"o":0.0000016168,"h":0.0000016582,"l":0.0000016137,"c":0.0000016561,"v":2568420.1652099998,"t":1725192000}
+{"o":0.0000016561,"h":0.0000016778,"l":0.0000016345,"c":0.0000016357,"v":91172.840368,"t":1725195600}
+{"o":0.0000016357,"h":0.0000016592,"l":0.0000016219,"c":0.0000016316,"v":473476.382901,"t":1725199200}
+{"o":0.0000016316,"h":0.000001658,"l":0.0000015957,"c":0.0000016239,"v":84333.224931,"t":1725202800}
+{"o":0.0000016239,"h":0.0000016547,"l":0.0000016186,"c":0.0000016513,"v":3100.0,"t":1725206400}
+{"o":0.0000016513,"h":0.0000016647,"l":0.0000016447,"c":0.0000016555,"v":0.0,"t":1725210000}
+{"o":0.0000016555,"h":0.0000016766,"l":0.0000016236,"c":0.0000016477,"v":24257.459005,"t":1725213600}
+{"o":0.0000016477,"h":0.0000016543,"l":0.0000016336,"c":0.0000016416,"v":13.52,"t":1725217200}
+{"o":0.0000016416,"h":0.0000016516,"l":0.000001631,"c":0.0000016454,"v":0.0,"t":1725220800}
+{"o":0.0000016454,"h":0.0000016682,"l":0.0000016345,"c":0.0000016489,"v":104632.0,"t":1725224400}
+{"o":0.0000016489,"h":0.0000017244,"l":0.0000016087,"c":0.0000016691,"v":11374.900477,"t":1725228000}
+{"o":0.0000016691,"h":0.0000016909,"l":0.000001628,"c":0.0000016532,"v":1123007.7688759989,"t":1725231600}
+{"o":0.0000016532,"h":0.0000016778,"l":0.0000016297,"c":0.0000016607,"v":264747.022951,"t":1725235200}
+{"o":0.0000016607,"h":0.0000016689,"l":0.0000016498,"c":0.0000016611,"v":240946.26045,"t":1725238800}
+{"o":0.0000016611,"h":0.0000016777,"l":0.0000016493,"c":0.0000016669,"v":0.0,"t":1725242400}
+{"o":0.0000016669,"h":0.0000016678,"l":0.0000016511,"c":0.0000016551,"v":4.515,"t":1725246000}
+{"o":0.0000016551,"h":0.0000016929,"l":0.0000016502,"c":0.0000016899,"v":0.0,"t":1725249600}
+{"o":0.0000016899,"h":0.0000016906,"l":0.0000016581,"c":0.000001669,"v":4.511,"t":1725253200}
+{"o":0.000001669,"h":0.0000016795,"l":0.0000016612,"c":0.0000016733,"v":0.0,"t":1725256800}
+{"o":0.0000016733,"h":0.0000016987,"l":0.0000016657,"c":0.0000016884,"v":0.0,"t":1725260400}
+{"o":0.0000016884,"h":0.0000016934,"l":0.0000016501,"c":0.0000016591,"v":0.0,"t":1725264000}
+{"o":0.0000016591,"h":0.0000016706,"l":0.0000016231,"c":0.0000016247,"v":18537.537922,"t":1725267600}
+{"o":0.0000016247,"h":0.0000016297,"l":0.0000016096,"c":0.0000016207,"v":0.0,"t":1725271200}
+{"o":0.0000016207,"h":0.0000016268,"l":0.0000016128,"c":0.0000016235,"v":0.0,"t":1725274800}
+{"o":0.0000016235,"h":0.0000016551,"l":0.0000015966,"c":0.0000016032,"v":3320882.2810200001,"t":1725278400}
+{"o":0.0000016032,"h":0.0000016319,"l":0.0000015967,"c":0.0000016311,"v":100742.216978,"t":1725282000}
+{"o":0.0000016311,"h":0.0000016406,"l":0.0000016005,"c":0.0000016054,"v":0.0,"t":1725285600}
+{"o":0.0000016054,"h":0.0000016148,"l":0.0000015968,"c":0.0000016074,"v":448833.4183809999,"t":1725289200}
+{"o":0.0000016074,"h":0.0000016174,"l":0.000001597,"c":0.0000016151,"v":611.449433,"t":1725292800}
+{"o":0.0000016151,"h":0.0000016273,"l":0.0000015941,"c":0.0000016102,"v":4778.532008,"t":1725296400}
+{"o":0.0000016102,"h":0.0000016199,"l":0.0000016037,"c":0.0000016107,"v":0.0,"t":1725300000}
+{"o":0.0000016107,"h":0.0000016163,"l":0.0000015232,"c":0.000001536,"v":6140794.4000620004,"t":1725303600}
+{"o":0.000001536,"h":0.000001551,"l":0.0000015138,"c":0.0000015292,"v":971948.558539,"t":1725307200}
+{"o":0.0000015292,"h":0.00000155,"l":0.0000015243,"c":0.0000015461,"v":2479.925005,"t":1725310800}
+{"o":0.0000015461,"h":0.0000015522,"l":0.0000015372,"c":0.0000015385,"v":95723.480757,"t":1725314400}
+{"o":0.0000015385,"h":0.0000015522,"l":0.000001532,"c":0.0000015479,"v":35420.101853,"t":1725318000}
+{"o":0.0000015479,"h":0.0000015563,"l":0.0000015445,"c":0.0000015462,"v":0.0,"t":1725321600}
+{"o":0.0000015462,"h":0.0000015525,"l":0.000001541,"c":0.0000015415,"v":0.0,"t":1725325200}
+{"o":0.0000015415,"h":0.0000015646,"l":0.0000015197,"c":0.0000015442,"v":149427.679128,"t":1725328800}
+{"o":0.0000015442,"h":0.0000015577,"l":0.0000015392,"c":0.000001556,"v":580892.384099,"t":1725332400}
+{"o":0.000001556,"h":0.0000015675,"l":0.0000015518,"c":0.0000015626,"v":0.0,"t":1725336000}
+{"o":0.0000015626,"h":0.000001568,"l":0.0000015565,"c":0.0000015619,"v":0.0,"t":1725339600}
+{"o":0.0000015619,"h":0.0000015791,"l":0.0000015488,"c":0.0000015645,"v":12878.437503,"t":1725343200}
+{"o":0.0000015645,"h":0.0000015645,"l":0.0000015511,"c":0.0000015539,"v":0.0,"t":1725346800}
+{"o":0.0000015539,"h":0.0000015749,"l":0.0000015533,"c":0.0000015697,"v":4.5,"t":1725350400}
+{"o":0.0000015697,"h":0.0000015703,"l":0.0000015335,"c":0.0000015388,"v":968008.335414,"t":1725354000}
+{"o":0.0000015388,"h":0.000001554,"l":0.0000015292,"c":0.0000015482,"v":333915.903168,"t":1725357600}
+{"o":0.0000015482,"h":0.0000015507,"l":0.0000015411,"c":0.0000015431,"v":0.0,"t":1725361200}
+{"o":0.0000015431,"h":0.0000015438,"l":0.0000015295,"c":0.0000015418,"v":0.0,"t":1725364800}
+{"o":0.0000015418,"h":0.0000016,"l":0.0000015334,"c":0.0000015945,"v":1504508.5963330001,"t":1725368400}
+{"o":0.0000015945,"h":0.000001613,"l":0.0000015474,"c":0.0000015647,"v":128028.668136,"t":1725372000}
+{"o":0.0000015647,"h":0.0000015825,"l":0.0000015382,"c":0.0000015604,"v":553312.8037930001,"t":1725375600}
+{"o":0.0000015604,"h":0.0000015973,"l":0.0000015499,"c":0.0000015752,"v":2633427.6296530003,"t":1725379200}
+{"o":0.0000015752,"h":0.0000015764,"l":0.0000015577,"c":0.0000015733,"v":0.0,"t":1725382800}
+{"o":0.0000015733,"h":0.0000015879,"l":0.00000156,"c":0.000001573,"v":6324.23952,"t":1725386400}
+{"o":0.000001573,"h":0.000001591,"l":0.0000015566,"c":0.0000015891,"v":2721335.6230810001,"t":1725390000}
+{"o":0.0000015891,"h":0.0000015994,"l":0.0000015663,"c":0.0000015783,"v":94623.992983,"t":1725393600}
+{"o":0.0000015783,"h":0.0000015936,"l":0.0000015504,"c":0.0000015569,"v":1576137.6374570001,"t":1725397200}
+{"o":0.0000015569,"h":0.0000015658,"l":0.0000015541,"c":0.0000015646,"v":0.0,"t":1725400800}
+{"o":0.0000015646,"h":0.0000015936,"l":0.0000015636,"c":0.000001588,"v":0.0,"t":1725404400}
+{"o":0.000001588,"h":0.000001633,"l":0.0000015398,"c":0.0000015669,"v":27662.418469,"t":1725408000}
+{"o":0.0000015669,"h":0.0000016188,"l":0.0000015062,"c":0.0000015327,"v":5176728.5254069995,"t":1725411600}
+{"o":0.0000015327,"h":0.0000015429,"l":0.0000015185,"c":0.0000015317,"v":115707.805159,"t":1725415200}
+{"o":0.0000015317,"h":0.0000015481,"l":0.0000015216,"c":0.0000015352,"v":473173.455094,"t":1725418800}
+{"o":0.0000015352,"h":0.0000016251,"l":0.0000015321,"c":0.0000015488,"v":11699553.7112990003,"t":1725422400}
+{"o":0.0000015488,"h":0.0000015657,"l":0.0000015384,"c":0.000001551,"v":7557.061265,"t":1725426000}
+{"o":0.000001551,"h":0.0000015728,"l":0.0000015261,"c":0.0000015558,"v":11768.841558,"t":1725429600}
+{"o":0.0000015558,"h":0.0000015964,"l":0.0000015178,"c":0.0000015703,"v":640278.555146,"t":1725433200}
+{"o":0.0000015703,"h":0.0000015765,"l":0.0000015541,"c":0.0000015634,"v":11757.072716,"t":1725436800}
+{"o":0.0000015634,"h":0.000001568,"l":0.0000015511,"c":0.000001565,"v":4215.926978,"t":1725440400}
+{"o":0.000001565,"h":0.0000015785,"l":0.0000015551,"c":0.0000015749,"v":15543.989887,"t":1725444000}
+{"o":0.0000015749,"h":0.00000158,"l":0.0000015481,"c":0.000001558,"v":591003.386043,"t":1725447600}
+{"o":0.000001558,"h":0.0000015648,"l":0.0000015452,"c":0.0000015562,"v":0.0,"t":1725451200}
+{"o":0.0000015562,"h":0.0000015653,"l":0.0000015381,"c":0.0000015399,"v":79507.48209,"t":1725454800}
+{"o":0.0000015399,"h":0.0000016021,"l":0.0000014897,"c":0.0000015508,"v":49249.395997,"t":1725458400}
+{"o":0.0000015508,"h":0.0000015737,"l":0.0000015354,"c":0.0000015498,"v":21527.445762,"t":1725462000}
+{"o":0.0000015498,"h":0.0000015837,"l":0.000001536,"c":0.0000015692,"v":910248.989283,"t":1725465600}
+{"o":0.0000015692,"h":0.0000015848,"l":0.0000015366,"c":0.0000015593,"v":1437763.303755,"t":1725469200}
+{"o":0.0000015593,"h":0.0000015594,"l":0.0000015485,"c":0.0000015544,"v":0.0,"t":1725472800}
+{"o":0.0000015544,"h":0.0000015581,"l":0.0000015447,"c":0.0000015519,"v":0.0,"t":1725476400}
+{"o":0.0000015519,"h":0.0000015562,"l":0.0000015418,"c":0.0000015444,"v":0.0,"t":1725480000}
+{"o":0.0000015444,"h":0.0000015478,"l":0.0000015378,"c":0.0000015402,"v":0.0,"t":1725483600}
+{"o":0.0000015402,"h":0.0000015716,"l":0.0000015354,"c":0.0000015627,"v":81024.384189,"t":1725487200}
+{"o":0.0000015627,"h":0.0000015725,"l":0.0000015496,"c":0.0000015588,"v":2000.0,"t":1725490800}
+{"o":0.0000015588,"h":0.0000015706,"l":0.0000015494,"c":0.0000015704,"v":27076.040707,"t":1725494400}
+{"o":0.0000015704,"h":0.0000015704,"l":0.0000015471,"c":0.0000015523,"v":867921.65777,"t":1725498000}
+{"o":0.0000015523,"h":0.0000015622,"l":0.0000015234,"c":0.0000015355,"v":1294703.202079,"t":1725501600}
+{"o":0.0000015355,"h":0.0000015566,"l":0.0000015355,"c":0.0000015528,"v":0.0,"t":1725505200}
+{"o":0.0000015528,"h":0.0000015562,"l":0.0000015222,"c":0.0000015311,"v":0.0,"t":1725508800}
+{"o":0.0000015311,"h":0.0000015459,"l":0.0000015294,"c":0.000001544,"v":0.0,"t":1725512400}
+{"o":0.000001544,"h":0.0000015619,"l":0.0000015408,"c":0.0000015475,"v":0.0,"t":1725516000}
+{"o":0.0000015475,"h":0.0000015485,"l":0.0000015326,"c":0.0000015355,"v":5.882904,"t":1725519600}
+{"o":0.0000015355,"h":0.0000015442,"l":0.0000015145,"c":0.0000015266,"v":28917.543154,"t":1725523200}
+{"o":0.0000015266,"h":0.0000015388,"l":0.0000015254,"c":0.0000015323,"v":0.0,"t":1725526800}
+{"o":0.0000015323,"h":0.0000015383,"l":0.0000015263,"c":0.0000015295,"v":7867.003705,"t":1725530400}
+{"o":0.0000015295,"h":0.000001535,"l":0.0000015223,"c":0.0000015261,"v":0.0,"t":1725534000}
+{"o":0.0000015261,"h":0.0000015371,"l":0.0000015115,"c":0.00000152,"v":0.0,"t":1725537600}
+{"o":0.00000152,"h":0.0000015225,"l":0.0000015026,"c":0.0000015069,"v":0.0,"t":1725541200}
+{"o":0.0000015069,"h":0.000001537,"l":0.0000014974,"c":0.000001537,"v":0.0,"t":1725544800}
+{"o":0.000001537,"h":0.0000015614,"l":0.0000014956,"c":0.0000015198,"v":1113473.733335,"t":1725548400}
+{"o":0.0000015198,"h":0.0000015505,"l":0.0000015138,"c":0.0000015433,"v":1241954.1322079999,"t":1725552000}
+{"o":0.0000015433,"h":0.0000015484,"l":0.0000015039,"c":0.000001505,"v":1498385.352653,"t":1725555600}
+{"o":0.000001505,"h":0.0000015131,"l":0.0000015009,"c":0.0000015072,"v":0.0,"t":1725559200}
+{"o":0.0000015072,"h":0.0000015433,"l":0.0000014918,"c":0.0000015175,"v":1000.0,"t":1725562800}
+{"o":0.0000015175,"h":0.000001523,"l":0.0000015106,"c":0.0000015194,"v":990.0,"t":1725566400}
+{"o":0.0000015194,"h":0.0000015198,"l":0.0000015017,"c":0.0000015043,"v":5003.954991,"t":1725570000}
+{"o":0.0000015043,"h":0.0000015191,"l":0.0000014995,"c":0.0000015055,"v":40766.365102,"t":1725573600}
+{"o":0.0000015055,"h":0.0000015241,"l":0.0000015035,"c":0.0000015201,"v":18433.577869,"t":1725577200}
+{"o":0.0000015201,"h":0.0000015292,"l":0.0000015146,"c":0.0000015194,"v":0.0,"t":1725580800}
+{"o":0.0000015194,"h":0.0000015275,"l":0.0000015057,"c":0.0000015099,"v":0.0,"t":1725584400}
+{"o":0.0000015099,"h":0.0000015136,"l":0.0000014958,"c":0.0000014987,"v":0.0,"t":1725588000}
+{"o":0.0000014987,"h":0.0000015269,"l":0.000001495,"c":0.000001512,"v":916580.132213,"t":1725591600}
+{"o":0.000001512,"h":0.0000015156,"l":0.0000015062,"c":0.000001515,"v":0.0,"t":1725595200}
+{"o":0.000001515,"h":0.0000015254,"l":0.0000015119,"c":0.0000015173,"v":1.0,"t":1725598800}
+{"o":0.0000015173,"h":0.0000015234,"l":0.000001515,"c":0.0000015171,"v":0.0,"t":1725602400}
+{"o":0.0000015171,"h":0.0000015648,"l":0.0000015166,"c":0.0000015422,"v":0.0,"t":1725606000}
+{"o":0.0000015422,"h":0.0000015438,"l":0.0000015301,"c":0.0000015379,"v":0.0,"t":1725609600}
+{"o":0.0000015379,"h":0.0000015401,"l":0.0000014938,"c":0.000001502,"v":152323.2002,"t":1725613200}
+{"o":0.000001502,"h":0.0000015079,"l":0.000001483,"c":0.000001495,"v":43581.753341,"t":1725616800}
+{"o":0.000001495,"h":0.0000015073,"l":0.0000014927,"c":0.0000015018,"v":11722.20803,"t":1725620400}
+{"o":0.0000015018,"h":0.0000015083,"l":0.0000014587,"c":0.0000014648,"v":0.0,"t":1725624000}
+{"o":0.0000014648,"h":0.0000015391,"l":0.000001457,"c":0.000001512,"v":2767347.2254480002,"t":1725627600}
+{"o":0.000001512,"h":0.0000015462,"l":0.000001512,"c":0.0000015337,"v":0.0,"t":1725631200}
+{"o":0.0000015337,"h":0.0000015629,"l":0.000001451,"c":0.000001487,"v":547523.1595300001,"t":1725634800}
+{"o":0.000001487,"h":0.0000015226,"l":0.0000014763,"c":0.0000015053,"v":276256.4474669999,"t":1725638400}
+{"o":0.0000015053,"h":0.0000015168,"l":0.000001459,"c":0.0000014797,"v":337721.476415,"t":1725642000}
+{"o":0.0000014797,"h":0.0000015038,"l":0.0000014779,"c":0.0000015021,"v":0.0,"t":1725645600}
+{"o":0.0000015021,"h":0.0000015161,"l":0.0000014778,"c":0.0000014897,"v":5405.446121,"t":1725649200}
+{"o":0.0000014897,"h":0.0000015413,"l":0.0000014754,"c":0.0000015328,"v":188230.522644,"t":1725652800}
+{"o":0.0000015328,"h":0.0000015652,"l":0.0000014716,"c":0.0000015135,"v":3095742.8670469997,"t":1725656400}
+{"o":0.0000015135,"h":0.0000015227,"l":0.0000015053,"c":0.0000015137,"v":0.0,"t":1725660000}
+{"o":0.0000015137,"h":0.0000015171,"l":0.0000015069,"c":0.0000015097,"v":278479.800471,"t":1725663600}
+{"o":0.0000015097,"h":0.0000015486,"l":0.0000015016,"c":0.0000015139,"v":5376756.1513729999,"t":1725667200}
+{"o":0.0000015139,"h":0.0000015237,"l":0.0000015107,"c":0.0000015188,"v":0.0,"t":1725670800}
+{"o":0.0000015188,"h":0.000001527,"l":0.0000015084,"c":0.0000015178,"v":15952.979021,"t":1725674400}
+{"o":0.0000015178,"h":0.000001519,"l":0.0000015136,"c":0.0000015172,"v":0.0,"t":1725678000}
+{"o":0.0000015172,"h":0.0000015181,"l":0.0000015046,"c":0.0000015052,"v":0.0,"t":1725681600}
+{"o":0.0000015052,"h":0.0000015225,"l":0.0000014922,"c":0.0000015121,"v":69787.3921,"t":1725685200}
+{"o":0.0000015121,"h":0.0000015171,"l":0.0000015055,"c":0.0000015099,"v":6110.689744,"t":1725688800}
+{"o":0.0000015099,"h":0.0000015133,"l":0.0000014969,"c":0.000001507,"v":0.0,"t":1725692400}
+{"o":0.000001507,"h":0.0000015206,"l":0.0000015052,"c":0.0000015135,"v":50358.45562,"t":1725696000}
+{"o":0.0000015135,"h":0.0000015213,"l":0.0000015045,"c":0.0000015109,"v":500000.0,"t":1725699600}
+{"o":0.0000015109,"h":0.0000015136,"l":0.0000014999,"c":0.0000015076,"v":31714.204572,"t":1725703200}
+{"o":0.0000015076,"h":0.0000015096,"l":0.0000015009,"c":0.0000015064,"v":0.0,"t":1725706800}
+{"o":0.0000015064,"h":0.0000015064,"l":0.000001497,"c":0.0000015016,"v":0.0,"t":1725710400}
+{"o":0.0000015016,"h":0.0000015289,"l":0.000001497,"c":0.0000015195,"v":329931.110503,"t":1725714000}
+{"o":0.0000015195,"h":0.0000015209,"l":0.0000014921,"c":0.0000014928,"v":1169766.636951,"t":1725717600}
+{"o":0.0000014928,"h":0.0000015112,"l":0.0000014744,"c":0.0000014999,"v":66486.715623,"t":1725721200}
+{"o":0.0000014999,"h":0.0000015163,"l":0.0000014959,"c":0.0000015154,"v":0.0,"t":1725724800}
+{"o":0.0000015154,"h":0.0000015271,"l":0.0000015103,"c":0.0000015238,"v":35.0,"t":1725728400}
+{"o":0.0000015238,"h":0.0000015306,"l":0.0000014837,"c":0.0000014879,"v":650941.2433269999,"t":1725732000}
+{"o":0.0000014879,"h":0.0000014966,"l":0.000001473,"c":0.0000014868,"v":49930.408748,"t":1725735600}
+{"o":0.0000014868,"h":0.0000014988,"l":0.0000014854,"c":0.0000014988,"v":0.0,"t":1725739200}
+{"o":0.0000014988,"h":0.0000015059,"l":0.0000014818,"c":0.0000014932,"v":88494.041429,"t":1725742800}
+{"o":0.0000014932,"h":0.000001505,"l":0.0000014885,"c":0.0000014946,"v":0.0,"t":1725746400}
+{"o":0.0000014946,"h":0.0000014987,"l":0.0000014821,"c":0.0000014835,"v":0.0,"t":1725750000}
+{"o":0.0000014835,"h":0.0000015008,"l":0.0000014796,"c":0.0000014931,"v":477525.170544,"t":1725753600}
+{"o":0.0000014931,"h":0.0000014937,"l":0.0000014779,"c":0.0000014821,"v":760256.10619,"t":1725757200}
+{"o":0.0000014821,"h":0.0000014825,"l":0.0000014763,"c":0.0000014789,"v":0.0,"t":1725760800}
+{"o":0.0000014789,"h":0.0000014873,"l":0.0000014691,"c":0.0000014719,"v":1098907.8903379999,"t":1725764400}
+{"o":0.0000014719,"h":0.0000014912,"l":0.0000014666,"c":0.0000014864,"v":1313127.290184,"t":1725768000}
+{"o":0.0000014864,"h":0.0000014935,"l":0.0000014823,"c":0.0000014895,"v":20000.0,"t":1725771600}
+{"o":0.0000014895,"h":0.0000014896,"l":0.0000014805,"c":0.0000014823,"v":269124.60769,"t":1725775200}
+{"o":0.0000014823,"h":0.0000014829,"l":0.0000014627,"c":0.0000014684,"v":0.0,"t":1725778800}
+{"o":0.0000014684,"h":0.0000014772,"l":0.0000014651,"c":0.0000014673,"v":1192392.625976,"t":1725782400}
+{"o":0.0000014673,"h":0.0000014688,"l":0.0000014541,"c":0.0000014683,"v":0.0,"t":1725786000}
+{"o":0.0000014683,"h":0.0000014689,"l":0.0000014566,"c":0.0000014577,"v":0.0,"t":1725789600}
+{"o":0.0000014577,"h":0.0000014648,"l":0.0000014545,"c":0.0000014639,"v":0.0,"t":1725793200}
+{"o":0.0000014639,"h":0.0000014805,"l":0.0000014619,"c":0.0000014791,"v":0.0,"t":1725796800}
+{"o":0.0000014791,"h":0.0000014841,"l":0.0000014754,"c":0.0000014764,"v":0.0,"t":1725800400}
+{"o":0.0000014764,"h":0.0000014924,"l":0.000001455,"c":0.0000014725,"v":45000.0,"t":1725804000}
+{"o":0.0000014725,"h":0.0000014839,"l":0.0000014682,"c":0.0000014825,"v":35.0,"t":1725807600}
+{"o":0.0000014825,"h":0.0000014861,"l":0.0000014519,"c":0.0000014667,"v":370417.447371,"t":1725811200}
+{"o":0.0000014667,"h":0.000001467,"l":0.000001449,"c":0.0000014496,"v":0.0,"t":1725814800}
+{"o":0.0000014496,"h":0.000001457,"l":0.0000014486,"c":0.0000014548,"v":0.2217,"t":1725818400}
+{"o":0.0000014548,"h":0.0000014591,"l":0.0000014514,"c":0.0000014559,"v":0.0,"t":1725822000}
+{"o":0.0000014559,"h":0.0000014975,"l":0.0000014531,"c":0.000001487,"v":3109035.2829959998,"t":1725825600}
+{"o":0.000001487,"h":0.0000014984,"l":0.0000014745,"c":0.000001492,"v":192973.242944,"t":1725829200}
+{"o":0.000001492,"h":0.0000015063,"l":0.0000014636,"c":0.0000014994,"v":270191.8949,"t":1725832800}
+{"o":0.0000014994,"h":0.0000015042,"l":0.000001488,"c":0.0000014932,"v":360185.052024,"t":1725836400}
+{"o":0.0000014932,"h":0.0000015044,"l":0.000001483,"c":0.0000014933,"v":0.0,"t":1725840000}
+{"o":0.0000014933,"h":0.0000015036,"l":0.0000014545,"c":0.000001466,"v":1966270.4248890001,"t":1725843600}
+{"o":0.000001466,"h":0.0000014826,"l":0.0000014503,"c":0.0000014571,"v":150709.863393,"t":1725847200}
+{"o":0.0000014571,"h":0.000001473,"l":0.0000014569,"c":0.0000014653,"v":0.0,"t":1725850800}
+{"o":0.0000014653,"h":0.0000014734,"l":0.0000014263,"c":0.0000014324,"v":3538233.6009899997,"t":1725854400}
+{"o":0.0000014324,"h":0.0000014409,"l":0.0000013858,"c":0.0000013934,"v":4002554.0649560001,"t":1725858000}
+{"o":0.0000013934,"h":0.0000013969,"l":0.0000013833,"c":0.0000013865,"v":16874.771992,"t":1725861600}
+{"o":0.0000013865,"h":0.0000014264,"l":0.0000013785,"c":0.0000014139,"v":3060621.6985790003,"t":1725865200}
+{"o":0.0000014139,"h":0.0000014283,"l":0.0000014043,"c":0.0000014204,"v":175786.70959,"t":1725868800}
+{"o":0.0000014204,"h":0.000001427,"l":0.0000013996,"c":0.0000014157,"v":304153.781458,"t":1725872400}
+{"o":0.0000014157,"h":0.0000014188,"l":0.0000014061,"c":0.0000014118,"v":0.0,"t":1725876000}
+{"o":0.0000014118,"h":0.000001419,"l":0.0000014105,"c":0.0000014165,"v":0.0,"t":1725879600}
+{"o":0.0000014165,"h":0.0000014274,"l":0.0000014156,"c":0.0000014189,"v":7042.753217,"t":1725883200}
+{"o":0.0000014189,"h":0.0000014255,"l":0.0000014088,"c":0.0000014138,"v":0.0,"t":1725886800}
+{"o":0.0000014138,"h":0.0000014446,"l":0.0000013893,"c":0.0000014213,"v":16591.228463,"t":1725890400}
+{"o":0.0000014213,"h":0.0000014373,"l":0.0000014053,"c":0.0000014217,"v":58644.199023,"t":1725894000}
+{"o":0.0000014217,"h":0.0000014405,"l":0.0000013642,"c":0.0000013926,"v":317066.192814,"t":1725897600}
+{"o":0.0000013926,"h":0.0000014206,"l":0.0000013801,"c":0.0000014163,"v":70535.351292,"t":1725901200}
+{"o":0.0000014163,"h":0.0000014229,"l":0.0000013977,"c":0.0000014009,"v":1129019.8251199999,"t":1725904800}
+{"o":0.0000014009,"h":0.0000014027,"l":0.0000013805,"c":0.0000013824,"v":0.0,"t":1725908400}
+{"o":0.0000013824,"h":0.0000014048,"l":0.0000013793,"c":0.0000013913,"v":205258.56509,"t":1725912000}
+{"o":0.0000013913,"h":0.0000014137,"l":0.0000013674,"c":0.0000014069,"v":161448.627768,"t":1725915600}
+{"o":0.0000014069,"h":0.0000014192,"l":0.0000014011,"c":0.0000014142,"v":325.196804,"t":1725919200}
+{"o":0.0000014142,"h":0.000001419,"l":0.0000014057,"c":0.0000014076,"v":0.0,"t":1725922800}
+{"o":0.0000014076,"h":0.0000014246,"l":0.0000013838,"c":0.0000014048,"v":137480.322252,"t":1725926400}
+{"o":0.0000014048,"h":0.0000014181,"l":0.0000013953,"c":0.0000014045,"v":238955.550131,"t":1725930000}
+{"o":0.0000014045,"h":0.0000014098,"l":0.0000013965,"c":0.0000013983,"v":61356.47608,"t":1725933600}
+{"o":0.0000013983,"h":0.0000014049,"l":0.0000013972,"c":0.0000014036,"v":0.0,"t":1725937200}
+{"o":0.0000014036,"h":0.0000014076,"l":0.0000013973,"c":0.0000014033,"v":0.0,"t":1725940800}
+{"o":0.0000014033,"h":0.0000014041,"l":0.0000013861,"c":0.0000013861,"v":0.0,"t":1725944400}
+{"o":0.0000013861,"h":0.0000014103,"l":0.0000013861,"c":0.0000014085,"v":179368.55233,"t":1725948000}
+{"o":0.0000014085,"h":0.000001414,"l":0.0000013943,"c":0.0000014006,"v":14864.490631,"t":1725951600}
+{"o":0.0000014006,"h":0.0000014067,"l":0.0000013954,"c":0.0000014041,"v":0.0,"t":1725955200}
+{"o":0.0000014041,"h":0.0000014132,"l":0.0000014004,"c":0.0000014101,"v":71064.995652,"t":1725958800}
+{"o":0.0000014101,"h":0.0000014151,"l":0.0000013967,"c":0.0000013991,"v":17239.429795,"t":1725962400}
+{"o":0.0000013991,"h":0.0000014075,"l":0.0000013944,"c":0.0000014009,"v":2372115.4487710004,"t":1725966000}
+{"o":0.0000014009,"h":0.0000014104,"l":0.0000013973,"c":0.0000014094,"v":0.0,"t":1725969600}
+{"o":0.0000014094,"h":0.0000014206,"l":0.0000013876,"c":0.0000013924,"v":285645.175215,"t":1725973200}
+{"o":0.0000013924,"h":0.000001469,"l":0.0000013723,"c":0.0000013955,"v":10781173.0141910017,"t":1725976800}
+{"o":0.0000013955,"h":0.0000014212,"l":0.0000013831,"c":0.000001421,"v":338236.452564,"t":1725980400}
+{"o":0.000001421,"h":0.0000014254,"l":0.0000013844,"c":0.0000013918,"v":1046587.090036,"t":1725984000}
+{"o":0.0000013918,"h":0.0000014032,"l":0.0000013663,"c":0.0000013877,"v":227534.038322,"t":1725987600}
+{"o":0.0000013877,"h":0.0000013877,"l":0.0000013657,"c":0.0000013772,"v":0.0,"t":1725991200}
+{"o":0.0000013772,"h":0.0000013873,"l":0.0000013753,"c":0.0000013787,"v":602.211524,"t":1725994800}
+{"o":0.0000013787,"h":0.0000013884,"l":0.0000013692,"c":0.0000013884,"v":0.0,"t":1725998400}
+{"o":0.0000013884,"h":0.0000013938,"l":0.0000013822,"c":0.0000013892,"v":13400.596309,"t":1726002000}
+{"o":0.0000013892,"h":0.0000013932,"l":0.0000013819,"c":0.0000013846,"v":100000.0,"t":1726005600}
+{"o":0.0000013846,"h":0.0000013908,"l":0.0000013764,"c":0.0000013854,"v":944132.4459319999,"t":1726009200}
+{"o":0.0000013854,"h":0.0000013904,"l":0.0000013713,"c":0.0000013748,"v":571495.874145,"t":1726012800}
+{"o":0.0000013748,"h":0.000001398,"l":0.0000013742,"c":0.0000013967,"v":0.0,"t":1726016400}
+{"o":0.0000013967,"h":0.0000013974,"l":0.0000013746,"c":0.0000013792,"v":16396.724246,"t":1726020000}
+{"o":0.0000013792,"h":0.0000013861,"l":0.0000013711,"c":0.0000013789,"v":15705.166721,"t":1726023600}
+{"o":0.0000013789,"h":0.0000014001,"l":0.0000013789,"c":0.0000013929,"v":0.0,"t":1726027200}
+{"o":0.0000013929,"h":0.0000014049,"l":0.0000013667,"c":0.0000013765,"v":88364.349712,"t":1726030800}
+{"o":0.0000013765,"h":0.0000013887,"l":0.0000013671,"c":0.0000013742,"v":689321.0214399999,"t":1726034400}
+{"o":0.0000013742,"h":0.0000013752,"l":0.0000013648,"c":0.0000013661,"v":0.0,"t":1726038000}
+{"o":0.0000013661,"h":0.0000013818,"l":0.000001366,"c":0.0000013777,"v":0.0,"t":1726041600}
+{"o":0.0000013777,"h":0.0000013815,"l":0.000001373,"c":0.0000013775,"v":3922.006986,"t":1726045200}
+{"o":0.0000013775,"h":0.0000014019,"l":0.0000013643,"c":0.0000013701,"v":178369.989648,"t":1726048800}
+{"o":0.0000013701,"h":0.0000013783,"l":0.0000013572,"c":0.0000013686,"v":3918.084979,"t":1726052400}
+{"o":0.0000013686,"h":0.0000013807,"l":0.0000013606,"c":0.0000013674,"v":0.0,"t":1726056000}
+{"o":0.0000013674,"h":0.0000013963,"l":0.0000013538,"c":0.0000013925,"v":100.759822,"t":1726059600}
+{"o":0.0000013925,"h":0.000001408,"l":0.0000013605,"c":0.000001365,"v":741154.1605529999,"t":1726063200}
+{"o":0.000001365,"h":0.0000013709,"l":0.0000013371,"c":0.0000013494,"v":0.0,"t":1726066800}
+{"o":0.0000013494,"h":0.0000013846,"l":0.000001336,"c":0.0000013748,"v":373928.401868,"t":1726070400}
+{"o":0.0000013748,"h":0.0000013756,"l":0.0000013597,"c":0.0000013637,"v":0.0,"t":1726074000}
+{"o":0.0000013637,"h":0.0000013899,"l":0.0000013586,"c":0.0000013814,"v":69928.194372,"t":1726077600}
+{"o":0.0000013814,"h":0.0000013877,"l":0.0000013602,"c":0.0000013624,"v":102641.135802,"t":1726081200}
+{"o":0.0000013624,"h":0.0000014401,"l":0.0000013583,"c":0.0000014291,"v":5944228.7966880007,"t":1726084800}
+{"o":0.0000014291,"h":0.0000014355,"l":0.0000014186,"c":0.0000014245,"v":193889.423468,"t":1726088400}
+{"o":0.0000014245,"h":0.0000014637,"l":0.000001422,"c":0.0000014594,"v":3730210.751838,"t":1726092000}
+{"o":0.0000014594,"h":0.0000014627,"l":0.0000014534,"c":0.0000014579,"v":4726.885396,"t":1726095600}
+{"o":0.0000014579,"h":0.0000014586,"l":0.0000014381,"c":0.0000014451,"v":35.0,"t":1726099200}
+{"o":0.0000014451,"h":0.0000014753,"l":0.0000014316,"c":0.0000014623,"v":33812.363794,"t":1726102800}
+{"o":0.0000014623,"h":0.0000014708,"l":0.0000014489,"c":0.0000014627,"v":6926.57633,"t":1726106400}
+{"o":0.0000014627,"h":0.0000014665,"l":0.0000014516,"c":0.0000014555,"v":366963.142665,"t":1726110000}
+{"o":0.0000014555,"h":0.0000014617,"l":0.000001449,"c":0.0000014599,"v":0.0,"t":1726113600}
+{"o":0.0000014599,"h":0.000001468,"l":0.0000013805,"c":0.0000013864,"v":8340615.0099810008,"t":1726117200}
+{"o":0.0000013864,"h":0.0000013928,"l":0.0000013714,"c":0.00000139,"v":0.0,"t":1726120800}
+{"o":0.00000139,"h":0.0000013915,"l":0.0000013627,"c":0.0000013656,"v":20000.0,"t":1726124400}
+{"o":0.0000013656,"h":0.0000013773,"l":0.000001361,"c":0.0000013755,"v":107262.931114,"t":1726128000}
+{"o":0.0000013755,"h":0.0000013812,"l":0.0000013355,"c":0.0000013418,"v":3427463.7377399998,"t":1726131600}
+{"o":0.0000013418,"h":0.0000013439,"l":0.0000013271,"c":0.0000013331,"v":1117730.9460969998,"t":1726135200}
+{"o":0.0000013331,"h":0.000001334,"l":0.0000013259,"c":0.0000013287,"v":0.0,"t":1726138800}
+{"o":0.0000013287,"h":0.0000013384,"l":0.0000013245,"c":0.0000013375,"v":291495.011701,"t":1726142400}
+{"o":0.0000013375,"h":0.0000013397,"l":0.0000013185,"c":0.0000013244,"v":16838.713218,"t":1726146000}
+{"o":0.0000013244,"h":0.0000013265,"l":0.0000013019,"c":0.0000013259,"v":0.0,"t":1726149600}
+{"o":0.0000013259,"h":0.0000013352,"l":0.0000013145,"c":0.000001334,"v":332.482114,"t":1726153200}
+{"o":0.000001334,"h":0.0000013346,"l":0.000001321,"c":0.0000013221,"v":1501.813648,"t":1726156800}
+{"o":0.0000013221,"h":0.0000013249,"l":0.0000013076,"c":0.000001309,"v":1019417.784303,"t":1726160400}
+{"o":0.000001309,"h":0.0000013253,"l":0.0000013053,"c":0.0000013204,"v":50696.886785,"t":1726164000}
+{"o":0.0000013204,"h":0.000001327,"l":0.0000013143,"c":0.0000013204,"v":22429.752499,"t":1726167600}
+{"o":0.0000013204,"h":0.0000013264,"l":0.0000012632,"c":0.000001267,"v":5266215.1185779981,"t":1726171200}
+{"o":0.000001267,"h":0.0000012726,"l":0.0000012615,"c":0.0000012698,"v":0.0,"t":1726174800}
+{"o":0.0000012698,"h":0.0000012799,"l":0.0000012559,"c":0.0000012697,"v":345480.62319,"t":1726178400}
+{"o":0.0000012697,"h":0.0000012742,"l":0.0000012689,"c":0.000001273,"v":0.0,"t":1726182000}
+{"o":0.000001273,"h":0.0000012788,"l":0.0000012712,"c":0.0000012775,"v":5774.027196,"t":1726185600}
+{"o":0.0000012775,"h":0.0000012887,"l":0.0000012767,"c":0.0000012841,"v":0.0,"t":1726189200}
+{"o":0.0000012841,"h":0.0000012886,"l":0.0000011543,"c":0.0000011601,"v":26010302.291678004,"t":1726192800}
+{"o":0.0000011601,"h":0.000001167,"l":0.0000011452,"c":0.0000011666,"v":3022998.7012649998,"t":1726196400}
+{"o":0.0000011666,"h":0.000001169,"l":0.000001146,"c":0.0000011502,"v":2776452.5959049999,"t":1726200000}
+{"o":0.0000011502,"h":0.0000011504,"l":0.0000011455,"c":0.0000011464,"v":0.0,"t":1726203600}
+{"o":0.0000011464,"h":0.0000011711,"l":0.0000011464,"c":0.0000011711,"v":2179152.5793260001,"t":1726207200}
+{"o":0.0000011711,"h":0.0000011714,"l":0.0000011637,"c":0.0000011643,"v":0.0,"t":1726210800}
+{"o":0.0000011643,"h":0.0000011708,"l":0.0000011633,"c":0.0000011702,"v":0.0,"t":1726214400}
+{"o":0.0000011702,"h":0.0000011841,"l":0.0000011656,"c":0.0000011839,"v":2529408.376288,"t":1726218000}
+{"o":0.0000011839,"h":0.0000012464,"l":0.0000011776,"c":0.0000012305,"v":7396553.4018090004,"t":1726221600}
+{"o":0.0000012305,"h":0.0000012921,"l":0.0000012243,"c":0.0000012916,"v":12584439.1188129988,"t":1726225200}
+{"o":0.0000012916,"h":0.0000013005,"l":0.0000012747,"c":0.000001289,"v":3399963.161045,"t":1726228800}
+{"o":0.000001289,"h":0.0000013005,"l":0.0000012855,"c":0.0000012924,"v":93286.002018,"t":1726232400}
+{"o":0.0000012924,"h":0.0000013085,"l":0.0000012806,"c":0.0000012878,"v":2812204.254063,"t":1726236000}
+{"o":0.0000012878,"h":0.0000012907,"l":0.0000012552,"c":0.0000012634,"v":981456.172737,"t":1726239600}
+{"o":0.0000012634,"h":0.0000012943,"l":0.0000012518,"c":0.0000012807,"v":56936.0,"t":1726243200}
+{"o":0.0000012807,"h":0.0000012811,"l":0.0000012689,"c":0.0000012739,"v":0.0,"t":1726246800}
+{"o":0.0000012739,"h":0.0000013665,"l":0.0000012643,"c":0.0000013567,"v":14204398.099932,"t":1726250400}
+{"o":0.0000013567,"h":0.0000014596,"l":0.0000013515,"c":0.0000014512,"v":3332152.8300369997,"t":1726254000}
+{"o":0.0000014512,"h":0.000001456,"l":0.0000014427,"c":0.0000014531,"v":1405.308996,"t":1726257600}
+{"o":0.0000014531,"h":0.000001475,"l":0.000001438,"c":0.0000014608,"v":111246.076429,"t":1726261200}
+{"o":0.0000014608,"h":0.0000014675,"l":0.0000014504,"c":0.0000014621,"v":30812.090956,"t":1726264800}
+{"o":0.0000014621,"h":0.0000014727,"l":0.0000014418,"c":0.0000014472,"v":210967.711996,"t":1726268400}
+{"o":0.0000014472,"h":0.0000014632,"l":0.0000014318,"c":0.0000014402,"v":1075242.352856,"t":1726272000}
+{"o":0.0000014402,"h":0.0000015131,"l":0.0000014297,"c":0.0000015058,"v":5311789.4422430005,"t":1726275600}
+{"o":0.0000015058,"h":0.0000015094,"l":0.0000014813,"c":0.0000014889,"v":1259714.486301,"t":1726279200}
+{"o":0.0000014889,"h":0.0000014958,"l":0.0000014709,"c":0.0000014862,"v":188844.386393,"t":1726282800}
+{"o":0.0000014862,"h":0.0000014905,"l":0.0000014849,"c":0.0000014904,"v":0.0,"t":1726286400}
+{"o":0.0000014904,"h":0.0000016076,"l":0.0000014877,"c":0.0000015932,"v":8722337.2505929992,"t":1726290000}
+{"o":0.0000015932,"h":0.0000016312,"l":0.0000015843,"c":0.0000016258,"v":2707753.5455109999,"t":1726293600}
+{"o":0.0000016258,"h":0.0000016319,"l":0.0000016018,"c":0.000001612,"v":1663294.0325150001,"t":1726297200}
+{"o":0.000001612,"h":0.0000016218,"l":0.0000015138,"c":0.0000015203,"v":7583434.9939669995,"t":1726300800}
+{"o":0.0000015203,"h":0.0000015219,"l":0.0000015098,"c":0.0000015098,"v":20000.0,"t":1726304400}
+{"o":0.0000015098,"h":0.0000015173,"l":0.0000014732,"c":0.0000014774,"v":5662037.6533589996,"t":1726308000}
+{"o":0.0000014774,"h":0.0000014845,"l":0.0000014113,"c":0.0000014143,"v":3354268.7597829998,"t":1726311600}
+{"o":0.0000014143,"h":0.0000014233,"l":0.0000014048,"c":0.0000014181,"v":1817258.149486,"t":1726315200}
+{"o":0.0000014181,"h":0.0000014227,"l":0.0000014116,"c":0.0000014123,"v":81786.591647,"t":1726318800}
+{"o":0.0000014123,"h":0.0000014258,"l":0.0000014025,"c":0.0000014154,"v":130794.719723,"t":1726322400}
+{"o":0.0000014154,"h":0.0000014277,"l":0.0000014149,"c":0.0000014246,"v":4918.768143,"t":1726326000}
+{"o":0.0000014246,"h":0.0000014263,"l":0.0000014096,"c":0.0000014146,"v":94021.211376,"t":1726329600}
+{"o":0.0000014146,"h":0.0000014296,"l":0.0000014146,"c":0.0000014287,"v":1100000.0,"t":1726333200}
+{"o":0.0000014287,"h":0.0000015003,"l":0.0000014232,"c":0.0000014311,"v":11418212.750049999,"t":1726336800}
+{"o":0.0000014311,"h":0.000001436,"l":0.000001431,"c":0.0000014351,"v":0.0,"t":1726340400}
+{"o":0.0000014351,"h":0.0000014352,"l":0.0000014276,"c":0.0000014306,"v":0.0,"t":1726344000}
+{"o":0.0000014306,"h":0.000001432,"l":0.0000014274,"c":0.0000014306,"v":0.0,"t":1726347600}
+{"o":0.0000014306,"h":0.000001445,"l":0.000001427,"c":0.0000014409,"v":16094.240508,"t":1726351200}
+{"o":0.0000014409,"h":0.000001443,"l":0.0000014389,"c":0.0000014407,"v":0.0,"t":1726354800}
+{"o":0.0000014407,"h":0.0000014422,"l":0.0000014346,"c":0.0000014374,"v":0.0,"t":1726358400}
+{"o":0.0000014374,"h":0.0000014471,"l":0.0000014332,"c":0.0000014408,"v":51095.781889,"t":1726362000}
+{"o":0.0000014408,"h":0.0000014473,"l":0.0000014397,"c":0.0000014436,"v":15237.335792,"t":1726365600}
+{"o":0.0000014436,"h":0.0000014502,"l":0.0000014425,"c":0.0000014501,"v":529793.8978,"t":1726369200}
+{"o":0.0000014501,"h":0.0000014555,"l":0.0000014484,"c":0.0000014546,"v":0.0,"t":1726372800}
+{"o":0.0000014546,"h":0.0000014584,"l":0.0000014421,"c":0.0000014446,"v":1093843.1331100001,"t":1726376400}
+{"o":0.0000014446,"h":0.0000014446,"l":0.0000014407,"c":0.000001441,"v":0.0,"t":1726380000}
+{"o":0.000001441,"h":0.0000014465,"l":0.000001441,"c":0.0000014441,"v":0.0,"t":1726383600}
+{"o":0.0000014441,"h":0.0000014499,"l":0.0000014438,"c":0.0000014482,"v":0.0,"t":1726387200}
+{"o":0.0000014482,"h":0.0000014526,"l":0.0000014472,"c":0.0000014514,"v":0.0,"t":1726390800}
+{"o":0.0000014514,"h":0.0000014576,"l":0.0000014504,"c":0.0000014565,"v":0.0,"t":1726394400}
+{"o":0.0000014565,"h":0.000001465,"l":0.0000014405,"c":0.0000014443,"v":50979.003621,"t":1726398000}
+{"o":0.0000014443,"h":0.00000145,"l":0.000001441,"c":0.0000014411,"v":0.0,"t":1726401600}
+{"o":0.0000014411,"h":0.0000014454,"l":0.000001436,"c":0.0000014428,"v":0.0,"t":1726405200}
+{"o":0.0000014428,"h":0.0000014549,"l":0.0000014288,"c":0.0000014311,"v":6878.842171,"t":1726408800}
+{"o":0.0000014311,"h":0.0000014598,"l":0.000001429,"c":0.0000014555,"v":1310519.1888590001,"t":1726412400}
+{"o":0.0000014555,"h":0.000001477,"l":0.0000014543,"c":0.0000014758,"v":0.0,"t":1726416000}
+{"o":0.0000014758,"h":0.0000014861,"l":0.0000014724,"c":0.0000014807,"v":0.0,"t":1726419600}
+{"o":0.0000014807,"h":0.0000014825,"l":0.0000014484,"c":0.0000014562,"v":5000.0,"t":1726423200}
+{"o":0.0000014562,"h":0.0000014591,"l":0.0000014507,"c":0.0000014588,"v":0.0,"t":1726426800}
+{"o":0.0000014588,"h":0.0000014659,"l":0.0000014506,"c":0.0000014546,"v":100000.0,"t":1726430400}
+{"o":0.0000014546,"h":0.000001483,"l":0.0000014294,"c":0.0000014408,"v":3054054.2173589999,"t":1726434000}
+{"o":0.0000014408,"h":0.0000014508,"l":0.0000014143,"c":0.000001417,"v":16026.964688,"t":1726437600}
+{"o":0.000001417,"h":0.000001433,"l":0.0000014123,"c":0.0000014224,"v":0.0,"t":1726441200}
+{"o":0.0000014224,"h":0.000001428,"l":0.0000014178,"c":0.0000014254,"v":0.0,"t":1726444800}
+{"o":0.0000014254,"h":0.0000014402,"l":0.0000014141,"c":0.0000014303,"v":122820.239276,"t":1726448400}
+{"o":0.0000014303,"h":0.0000014573,"l":0.0000014072,"c":0.0000014529,"v":6862067.0087630004,"t":1726452000}
+{"o":0.0000014529,"h":0.0000014824,"l":0.0000014411,"c":0.00000147,"v":51575.576357,"t":1726455600}
+{"o":0.00000147,"h":0.0000014978,"l":0.0000014659,"c":0.0000014966,"v":1800638.5469480001,"t":1726459200}
+{"o":0.0000014966,"h":0.0000015035,"l":0.0000014885,"c":0.0000014954,"v":6680.628483,"t":1726462800}
+{"o":0.0000014954,"h":0.0000015211,"l":0.0000014927,"c":0.0000015053,"v":3730811.7051139995,"t":1726466400}
+{"o":0.0000015053,"h":0.0000015066,"l":0.0000014835,"c":0.0000014852,"v":10386.504961,"t":1726470000}
+{"o":0.0000014852,"h":0.0000014868,"l":0.0000014723,"c":0.0000014795,"v":0.0,"t":1726473600}
+{"o":0.0000014795,"h":0.0000015044,"l":0.0000014732,"c":0.000001503,"v":23223.368949,"t":1726477200}
+{"o":0.000001503,"h":0.0000015053,"l":0.0000014724,"c":0.0000014756,"v":2000000.0,"t":1726480800}
+{"o":0.0000014756,"h":0.0000014789,"l":0.0000014732,"c":0.000001477,"v":0.0,"t":1726484400}
+{"o":0.000001477,"h":0.0000014815,"l":0.0000014721,"c":0.0000014794,"v":0.0,"t":1726488000}
+{"o":0.0000014794,"h":0.0000014854,"l":0.0000014731,"c":0.0000014741,"v":0.0,"t":1726491600}
+{"o":0.0000014741,"h":0.0000014989,"l":0.0000014718,"c":0.0000014939,"v":676481.163148,"t":1726495200}
+{"o":0.0000014939,"h":0.0000014979,"l":0.0000014599,"c":0.0000014656,"v":50808.974614,"t":1726498800}
+{"o":0.0000014656,"h":0.0000014768,"l":0.0000014627,"c":0.0000014767,"v":0.0,"t":1726502400}
+{"o":0.0000014767,"h":0.0000014942,"l":0.000001462,"c":0.0000014653,"v":0.0,"t":1726506000}
+{"o":0.0000014653,"h":0.0000014878,"l":0.0000014643,"c":0.0000014816,"v":471627.459748,"t":1726509600}
+{"o":0.0000014816,"h":0.0000014852,"l":0.0000014726,"c":0.000001475,"v":0.0,"t":1726513200}
+{"o":0.000001475,"h":0.0000014899,"l":0.0000014697,"c":0.0000014899,"v":125716.066679,"t":1726516800}
+{"o":0.0000014899,"h":0.0000014915,"l":0.0000014743,"c":0.0000014743,"v":0.0,"t":1726520400}
+{"o":0.0000014743,"h":0.0000014939,"l":0.000001474,"c":0.0000014915,"v":792529.541178,"t":1726524000}
+{"o":0.0000014915,"h":0.0000014915,"l":0.0000014765,"c":0.0000014817,"v":0.0,"t":1726527600}
+{"o":0.0000014817,"h":0.0000014908,"l":0.0000014766,"c":0.0000014903,"v":0.0,"t":1726531200}
+{"o":0.0000014903,"h":0.000001495,"l":0.0000014851,"c":0.0000014928,"v":0.0,"t":1726534800}
+{"o":0.0000014928,"h":0.0000015076,"l":0.0000014818,"c":0.0000015006,"v":29105.102463,"t":1726538400}
+{"o":0.0000015006,"h":0.0000016312,"l":0.0000014933,"c":0.0000016259,"v":11065593.5378810018,"t":1726542000}
+{"o":0.0000016259,"h":0.000001631,"l":0.0000016194,"c":0.0000016218,"v":277000.0,"t":1726545600}
+{"o":0.0000016218,"h":0.000001622,"l":0.0000016029,"c":0.0000016063,"v":0.0,"t":1726549200}
+{"o":0.0000016063,"h":0.0000016294,"l":0.0000014765,"c":0.0000014954,"v":11212407.6547710001,"t":1726552800}
+{"o":0.0000014954,"h":0.0000014968,"l":0.0000014906,"c":0.0000014926,"v":0.0,"t":1726556400}
+{"o":0.0000014926,"h":0.0000014926,"l":0.0000014827,"c":0.0000014867,"v":13000.0,"t":1726560000}
+{"o":0.0000014867,"h":0.0000014948,"l":0.0000014829,"c":0.0000014861,"v":0.0,"t":1726563600}
+{"o":0.0000014861,"h":0.0000014888,"l":0.0000014768,"c":0.0000014835,"v":0.0,"t":1726567200}
+{"o":0.0000014835,"h":0.0000014939,"l":0.0000014716,"c":0.0000014853,"v":343991.081018,"t":1726570800}
+{"o":0.0000014853,"h":0.00000149,"l":0.0000014785,"c":0.0000014798,"v":0.0,"t":1726574400}
+{"o":0.0000014798,"h":0.0000014959,"l":0.0000014764,"c":0.0000014932,"v":0.0,"t":1726578000}
+{"o":0.0000014932,"h":0.0000015107,"l":0.0000014523,"c":0.0000014822,"v":396299.770589,"t":1726581600}
+{"o":0.0000014822,"h":0.0000015168,"l":0.0000014526,"c":0.0000014807,"v":3484636.4651899999,"t":1726585200}
+{"o":0.0000014807,"h":0.0000015095,"l":0.0000014561,"c":0.000001484,"v":15241.592568,"t":1726588800}
+{"o":0.000001484,"h":0.0000014927,"l":0.0000014697,"c":0.0000014817,"v":480628.068609,"t":1726592400}
+{"o":0.0000014817,"h":0.0000014946,"l":0.0000014782,"c":0.0000014891,"v":0.0,"t":1726596000}
+{"o":0.0000014891,"h":0.0000015053,"l":0.0000014745,"c":0.0000014814,"v":4110.710754,"t":1726599600}
+{"o":0.0000014814,"h":0.0000014861,"l":0.0000014763,"c":0.000001484,"v":0.0,"t":1726603200}
+{"o":0.000001484,"h":0.0000014841,"l":0.0000014754,"c":0.0000014778,"v":0.0,"t":1726606800}
+{"o":0.0000014778,"h":0.0000014872,"l":0.0000014755,"c":0.0000014845,"v":69056.915656,"t":1726610400}
+{"o":0.0000014845,"h":0.0000014906,"l":0.0000014845,"c":0.0000014864,"v":0.0,"t":1726614000}
+{"o":0.0000014864,"h":0.0000015014,"l":0.0000014855,"c":0.0000014892,"v":0.0,"t":1726617600}
+{"o":0.0000014892,"h":0.0000014963,"l":0.0000014857,"c":0.0000014935,"v":0.0,"t":1726621200}
+{"o":0.0000014935,"h":0.0000014952,"l":0.0000014847,"c":0.0000014847,"v":0.0,"t":1726624800}
+{"o":0.0000014847,"h":0.0000014889,"l":0.0000014795,"c":0.0000014884,"v":74025.84936,"t":1726628400}
+{"o":0.0000014884,"h":0.0000015006,"l":0.0000014804,"c":0.0000014887,"v":67259.478026,"t":1726632000}
+{"o":0.0000014887,"h":0.0000014943,"l":0.0000014846,"c":0.0000014866,"v":33330.913865,"t":1726635600}
+{"o":0.0000014866,"h":0.0000014981,"l":0.0000014823,"c":0.0000014836,"v":0.0,"t":1726639200}
+{"o":0.0000014836,"h":0.0000014908,"l":0.0000014806,"c":0.0000014886,"v":131839.75585,"t":1726642800}
+{"o":0.0000014886,"h":0.0000015002,"l":0.0000014835,"c":0.0000014903,"v":2469238.3640000001,"t":1726646400}
+{"o":0.0000014903,"h":0.000001508,"l":0.0000014773,"c":0.0000014958,"v":331740.891177,"t":1726650000}
+{"o":0.0000014958,"h":0.000001509,"l":0.0000014915,"c":0.0000014934,"v":0.0,"t":1726653600}
+{"o":0.0000014934,"h":0.0000014969,"l":0.0000014199,"c":0.0000014251,"v":5539247.7619019998,"t":1726657200}
+{"o":0.0000014251,"h":0.0000014334,"l":0.0000014176,"c":0.0000014188,"v":1038235.7033769999,"t":1726660800}
+{"o":0.0000014188,"h":0.000001439,"l":0.0000014145,"c":0.0000014338,"v":40867.676606,"t":1726664400}
+{"o":0.0000014338,"h":0.0000014475,"l":0.000001423,"c":0.0000014382,"v":233868.395794,"t":1726668000}
+{"o":0.0000014382,"h":0.0000014506,"l":0.0000014323,"c":0.0000014439,"v":27831.003521,"t":1726671600}
+{"o":0.0000014439,"h":0.0000014489,"l":0.0000014289,"c":0.000001431,"v":0.0,"t":1726675200}
+{"o":0.000001431,"h":0.0000014571,"l":0.0000014209,"c":0.0000014379,"v":34296.671541,"t":1726678800}
+{"o":0.0000014379,"h":0.0000014744,"l":0.0000013965,"c":0.0000014412,"v":490261.815942,"t":1726682400}
+{"o":0.0000014412,"h":0.000001468,"l":0.0000014174,"c":0.0000014388,"v":156041.668294,"t":1726686000}
+{"o":0.0000014388,"h":0.0000014575,"l":0.0000014225,"c":0.0000014318,"v":200441.798078,"t":1726689600}
+{"o":0.0000014318,"h":0.000001449,"l":0.0000014221,"c":0.0000014408,"v":175438.848701,"t":1726693200}
+{"o":0.0000014408,"h":0.000001447,"l":0.0000014311,"c":0.0000014342,"v":101876.03456,"t":1726696800}
+{"o":0.0000014342,"h":0.0000014506,"l":0.000001402,"c":0.0000014195,"v":17200.918417,"t":1726700400}
+{"o":0.0000014195,"h":0.0000014481,"l":0.0000013969,"c":0.0000014325,"v":286756.227453,"t":1726704000}
+{"o":0.0000014325,"h":0.0000014546,"l":0.0000014199,"c":0.0000014466,"v":533494.626777,"t":1726707600}
+{"o":0.0000014466,"h":0.0000014558,"l":0.0000014272,"c":0.0000014332,"v":85312.485997,"t":1726711200}
+{"o":0.0000014332,"h":0.0000014768,"l":0.0000014177,"c":0.0000014674,"v":2107263.9694030001,"t":1726714800}
+{"o":0.0000014674,"h":0.0000014704,"l":0.000001449,"c":0.0000014513,"v":204842.392214,"t":1726718400}
+{"o":0.0000014513,"h":0.0000014585,"l":0.0000014475,"c":0.0000014569,"v":0.0,"t":1726722000}
+{"o":0.0000014569,"h":0.0000014651,"l":0.0000014393,"c":0.0000014528,"v":220619.73154,"t":1726725600}
+{"o":0.0000014528,"h":0.0000014564,"l":0.0000014478,"c":0.0000014522,"v":0.0,"t":1726729200}
+{"o":0.0000014522,"h":0.0000014548,"l":0.0000014468,"c":0.0000014545,"v":37309.165896,"t":1726732800}
+{"o":0.0000014545,"h":0.0000014583,"l":0.0000014465,"c":0.0000014539,"v":336665.464067,"t":1726736400}
+{"o":0.0000014539,"h":0.000001456,"l":0.0000014455,"c":0.0000014547,"v":0.0,"t":1726740000}
+{"o":0.0000014547,"h":0.0000014553,"l":0.0000014436,"c":0.0000014453,"v":0.0,"t":1726743600}
+{"o":0.0000014453,"h":0.0000014489,"l":0.0000014308,"c":0.000001434,"v":0.0,"t":1726747200}
+{"o":0.000001434,"h":0.0000014731,"l":0.0000014223,"c":0.0000014667,"v":1704451.8843549998,"t":1726750800}
+{"o":0.0000014667,"h":0.000001467,"l":0.0000014514,"c":0.0000014618,"v":342333.906358,"t":1726754400}
+{"o":0.0000014618,"h":0.0000014776,"l":0.0000014403,"c":0.0000014541,"v":338027.582215,"t":1726758000}
+{"o":0.0000014541,"h":0.0000014828,"l":0.0000014399,"c":0.0000014745,"v":1363204.865891,"t":1726761600}
+{"o":0.0000014745,"h":0.0000014894,"l":0.000001469,"c":0.0000014758,"v":48981.203158,"t":1726765200}
+{"o":0.0000014758,"h":0.0000014851,"l":0.0000014654,"c":0.000001479,"v":643594.558066,"t":1726768800}
+{"o":0.000001479,"h":0.0000015993,"l":0.0000014755,"c":0.0000015986,"v":12426680.7639300004,"t":1726772400}
+{"o":0.0000015986,"h":0.0000016348,"l":0.0000015839,"c":0.0000016261,"v":3769593.9978759997,"t":1726776000}
+{"o":0.0000016261,"h":0.0000016491,"l":0.00000162,"c":0.0000016428,"v":21380.972394,"t":1726779600}
+{"o":0.0000016428,"h":0.0000016502,"l":0.0000016067,"c":0.0000016218,"v":25594.858445,"t":1726783200}
+{"o":0.0000016218,"h":0.0000016252,"l":0.0000016155,"c":0.0000016172,"v":12579.88618,"t":1726786800}
+{"o":0.0000016172,"h":0.000001641,"l":0.0000016101,"c":0.0000016401,"v":48216.695277,"t":1726790400}
+{"o":0.0000016401,"h":0.0000016474,"l":0.0000016316,"c":0.0000016362,"v":0.0,"t":1726794000}
+{"o":0.0000016362,"h":0.0000016472,"l":0.0000016132,"c":0.0000016139,"v":284266.043402,"t":1726797600}
+{"o":0.0000016139,"h":0.0000016153,"l":0.0000015896,"c":0.0000015896,"v":0.0,"t":1726801200}
+{"o":0.0000015896,"h":0.0000016415,"l":0.0000015453,"c":0.0000016005,"v":40000.0,"t":1726804800}
+{"o":0.0000016005,"h":0.0000016243,"l":0.0000015806,"c":0.0000016126,"v":19195.412164,"t":1726808400}
+{"o":0.0000016126,"h":0.0000016945,"l":0.00000157,"c":0.0000016529,"v":1488060.0526040003,"t":1726812000}
+{"o":0.0000016529,"h":0.0000016739,"l":0.0000016213,"c":0.0000016267,"v":227325.384554,"t":1726815600}
+{"o":0.0000016267,"h":0.0000016457,"l":0.0000016109,"c":0.0000016362,"v":734677.1985759999,"t":1726819200}
+{"o":0.0000016362,"h":0.0000016393,"l":0.0000016255,"c":0.0000016341,"v":0.0,"t":1726822800}
+{"o":0.0000016341,"h":0.0000017976,"l":0.0000016253,"c":0.0000017809,"v":10858792.203044001,"t":1726826400}
+{"o":0.0000017809,"h":0.0000018008,"l":0.0000017686,"c":0.0000017825,"v":827000.769804,"t":1726830000}
+{"o":0.0000017825,"h":0.0000017942,"l":0.0000017549,"c":0.0000017635,"v":3041215.5782060004,"t":1726833600}
+{"o":0.0000017635,"h":0.000001809,"l":0.0000016427,"c":0.0000016803,"v":5300383.1173249995,"t":1726837200}
+{"o":0.0000016803,"h":0.0000016962,"l":0.0000016262,"c":0.0000016687,"v":269069.009294,"t":1726840800}
+{"o":0.0000016687,"h":0.0000016808,"l":0.0000016582,"c":0.0000016681,"v":0.0,"t":1726844400}
+{"o":0.0000016681,"h":0.0000016777,"l":0.0000016607,"c":0.0000016703,"v":0.0,"t":1726848000}
+{"o":0.0000016703,"h":0.0000016927,"l":0.0000016667,"c":0.0000016911,"v":0.0,"t":1726851600}
+{"o":0.0000016911,"h":0.0000017036,"l":0.0000016399,"c":0.0000016454,"v":1018432.8073779999,"t":1726855200}
+{"o":0.0000016454,"h":0.0000016591,"l":0.0000016293,"c":0.000001651,"v":1246602.7966829999,"t":1726858800}
+{"o":0.000001651,"h":0.0000016543,"l":0.0000016361,"c":0.0000016434,"v":181986.707169,"t":1726862400}
+{"o":0.0000016434,"h":0.0000016444,"l":0.0000016235,"c":0.0000016371,"v":11858.85235,"t":1726866000}
+{"o":0.0000016371,"h":0.0000016415,"l":0.0000016313,"c":0.000001638,"v":0.0,"t":1726869600}
+{"o":0.000001638,"h":0.000001648,"l":0.0000016379,"c":0.0000016441,"v":197.238267,"t":1726873200}
+{"o":0.0000016441,"h":0.0000016561,"l":0.0000016287,"c":0.0000016384,"v":0.0,"t":1726876800}
+{"o":0.0000016384,"h":0.0000016591,"l":0.0000016201,"c":0.0000016423,"v":1047504.990249,"t":1726880400}
+{"o":0.0000016423,"h":0.0000016472,"l":0.0000016288,"c":0.0000016325,"v":12747.787745,"t":1726884000}
+{"o":0.0000016325,"h":0.0000016455,"l":0.0000016209,"c":0.0000016379,"v":7346.635932,"t":1726887600}
+{"o":0.0000016379,"h":0.000001654,"l":0.0000016187,"c":0.0000016284,"v":65589.532994,"t":1726891200}
+{"o":0.0000016284,"h":0.000001641,"l":0.0000016202,"c":0.0000016318,"v":33405.64836,"t":1726894800}
+{"o":0.0000016318,"h":0.0000016436,"l":0.000001613,"c":0.0000016307,"v":127566.583663,"t":1726898400}
+{"o":0.0000016307,"h":0.0000016406,"l":0.0000016209,"c":0.0000016325,"v":18218.364776,"t":1726902000}
+{"o":0.0000016325,"h":0.0000016378,"l":0.0000016264,"c":0.000001636,"v":0.0,"t":1726905600}
+{"o":0.000001636,"h":0.0000016371,"l":0.0000016291,"c":0.0000016319,"v":0.0,"t":1726909200}
+{"o":0.0000016319,"h":0.0000016434,"l":0.0000016252,"c":0.0000016328,"v":271624.423091,"t":1726912800}
+{"o":0.0000016328,"h":0.0000016341,"l":0.0000016275,"c":0.000001629,"v":0.0,"t":1726916400}
+{"o":0.000001629,"h":0.0000016342,"l":0.0000016258,"c":0.000001626,"v":0.0,"t":1726920000}
+{"o":0.000001626,"h":0.0000016311,"l":0.0000016132,"c":0.0000016146,"v":0.0,"t":1726923600}
+{"o":0.0000016146,"h":0.0000016339,"l":0.0000016046,"c":0.0000016248,"v":30000.0,"t":1726927200}
+{"o":0.0000016248,"h":0.0000016422,"l":0.0000016241,"c":0.0000016398,"v":0.0,"t":1726930800}
+{"o":0.0000016398,"h":0.0000016447,"l":0.0000016342,"c":0.0000016376,"v":0.0,"t":1726934400}
+{"o":0.0000016376,"h":0.0000016411,"l":0.0000016304,"c":0.0000016346,"v":0.0,"t":1726938000}
+{"o":0.0000016346,"h":0.0000016388,"l":0.0000016174,"c":0.0000016286,"v":13337.697524,"t":1726941600}
+{"o":0.0000016286,"h":0.0000016341,"l":0.0000016243,"c":0.0000016331,"v":0.0,"t":1726945200}
+{"o":0.0000016331,"h":0.0000016367,"l":0.0000016212,"c":0.0000016328,"v":574581.841535,"t":1726948800}
+{"o":0.0000016328,"h":0.0000016351,"l":0.0000016265,"c":0.0000016303,"v":0.0,"t":1726952400}
+{"o":0.0000016303,"h":0.0000016383,"l":0.0000016173,"c":0.0000016298,"v":210894.115121,"t":1726956000}
+{"o":0.0000016298,"h":0.0000016369,"l":0.0000016161,"c":0.0000016246,"v":43000.0,"t":1726959600}
+{"o":0.0000016246,"h":0.0000016402,"l":0.0000016188,"c":0.0000016318,"v":37000.0,"t":1726963200}
+{"o":0.0000016318,"h":0.0000016454,"l":0.0000016315,"c":0.0000016434,"v":0.0,"t":1726966800}
+{"o":0.0000016434,"h":0.0000016521,"l":0.0000016164,"c":0.0000016211,"v":20775.701712,"t":1726970400}
+{"o":0.0000016211,"h":0.0000016263,"l":0.0000016142,"c":0.0000016191,"v":387558.000048,"t":1726974000}
+{"o":0.0000016191,"h":0.0000016232,"l":0.0000016095,"c":0.0000016182,"v":33816.703959,"t":1726977600}
+{"o":0.0000016182,"h":0.0000016328,"l":0.0000016176,"c":0.0000016321,"v":0.0,"t":1726981200}
+{"o":0.0000016321,"h":0.0000016414,"l":0.000001628,"c":0.0000016397,"v":0.0,"t":1726984800}
+{"o":0.0000016397,"h":0.000001641,"l":0.0000016324,"c":0.0000016324,"v":0.0,"t":1726988400}
+{"o":0.0000016324,"h":0.0000016357,"l":0.0000016123,"c":0.0000016157,"v":10000.0,"t":1726992000}
+{"o":0.0000016157,"h":0.0000016414,"l":0.000001615,"c":0.0000016412,"v":0.0,"t":1726995600}
+{"o":0.0000016412,"h":0.0000016479,"l":0.0000016096,"c":0.0000016151,"v":370031.007108,"t":1726999200}
+{"o":0.0000016151,"h":0.0000016255,"l":0.0000016139,"c":0.0000016173,"v":0.0,"t":1727002800}
+{"o":0.0000016173,"h":0.000001622,"l":0.0000015934,"c":0.0000015975,"v":2416135.3465700001,"t":1727006400}
+{"o":0.0000015975,"h":0.0000016141,"l":0.0000015779,"c":0.0000016066,"v":1215701.8496290001,"t":1727010000}
+{"o":0.0000016066,"h":0.0000016184,"l":0.0000015985,"c":0.0000016073,"v":78600.080503,"t":1727013600}
+{"o":0.0000016073,"h":0.0000016104,"l":0.0000016016,"c":0.0000016095,"v":0.0,"t":1727017200}
+{"o":0.0000016095,"h":0.0000016178,"l":0.0000015947,"c":0.000001598,"v":149688.264356,"t":1727020800}
+{"o":0.000001598,"h":0.0000016236,"l":0.0000015775,"c":0.0000016067,"v":6231.07596,"t":1727024400}
+{"o":0.0000016067,"h":0.0000016211,"l":0.0000016064,"c":0.0000016167,"v":0.0,"t":1727028000}
+{"o":0.0000016167,"h":0.0000016264,"l":0.0000015898,"c":0.0000015923,"v":244885.143024,"t":1727031600}
+{"o":0.0000015923,"h":0.0000016052,"l":0.0000015861,"c":0.0000016036,"v":80244.342665,"t":1727035200}
+{"o":0.0000016036,"h":0.0000016334,"l":0.0000015972,"c":0.0000016318,"v":0.0,"t":1727038800}
+{"o":0.0000016318,"h":0.0000016403,"l":0.0000015418,"c":0.0000015478,"v":528278.35619,"t":1727042400}
+{"o":0.0000015478,"h":0.0000015908,"l":0.0000015452,"c":0.000001586,"v":114213.462533,"t":1727046000}
+{"o":0.000001586,"h":0.0000016136,"l":0.0000015662,"c":0.000001576,"v":0.0,"t":1727049600}
+{"o":0.000001576,"h":0.000001597,"l":0.0000015552,"c":0.0000015829,"v":6276.123685,"t":1727053200}
+{"o":0.0000015829,"h":0.0000015948,"l":0.0000015797,"c":0.0000015856,"v":27287.806814,"t":1727056800}
+{"o":0.0000015856,"h":0.0000016097,"l":0.0000015551,"c":0.0000015837,"v":7643.898422,"t":1727060400}
+{"o":0.0000015837,"h":0.0000015971,"l":0.0000015617,"c":0.0000015744,"v":188997.928809,"t":1727064000}
+{"o":0.0000015744,"h":0.0000015853,"l":0.0000015729,"c":0.0000015781,"v":0.0,"t":1727067600}
+{"o":0.0000015781,"h":0.0000015874,"l":0.000001569,"c":0.0000015729,"v":166749.859577,"t":1727071200}
+{"o":0.0000015729,"h":0.0000015925,"l":0.0000015537,"c":0.0000015703,"v":3000.0,"t":1727074800}
+{"o":0.0000015703,"h":0.0000015933,"l":0.0000015582,"c":0.0000015792,"v":218649.672194,"t":1727078400}
+{"o":0.0000015792,"h":0.0000015802,"l":0.0000015645,"c":0.0000015675,"v":0.0,"t":1727082000}
+{"o":0.0000015675,"h":0.0000015815,"l":0.0000015615,"c":0.0000015717,"v":200000.0,"t":1727085600}
+{"o":0.0000015717,"h":0.0000015807,"l":0.0000015616,"c":0.0000015667,"v":56218.533228,"t":1727089200}
+{"o":0.0000015667,"h":0.0000015775,"l":0.0000015377,"c":0.0000015435,"v":2093988.4835610001,"t":1727092800}
+{"o":0.0000015435,"h":0.0000015492,"l":0.0000015362,"c":0.0000015438,"v":0.0,"t":1727096400}
+{"o":0.0000015438,"h":0.0000015492,"l":0.000001519,"c":0.0000015391,"v":4731.971928,"t":1727100000}
+{"o":0.0000015391,"h":0.0000015552,"l":0.0000015266,"c":0.0000015388,"v":1005084.7942379999,"t":1727103600}
+{"o":0.0000015388,"h":0.0000015742,"l":0.0000015309,"c":0.0000015721,"v":3137731.3963699997,"t":1727107200}
+{"o":0.0000015721,"h":0.0000015769,"l":0.0000015579,"c":0.0000015605,"v":4718.577714,"t":1727110800}
+{"o":0.0000015605,"h":0.0000015732,"l":0.0000015515,"c":0.0000015674,"v":7141.416677,"t":1727114400}
+{"o":0.0000015674,"h":0.0000015843,"l":0.0000015635,"c":0.0000015745,"v":380374.469115,"t":1727118000}
+{"o":0.0000015745,"h":0.0000015777,"l":0.0000015703,"c":0.0000015739,"v":0.0,"t":1727121600}
+{"o":0.0000015739,"h":0.0000015833,"l":0.0000015633,"c":0.0000015656,"v":0.0,"t":1727125200}
+{"o":0.0000015656,"h":0.0000015703,"l":0.0000015615,"c":0.0000015627,"v":0.0,"t":1727128800}
+{"o":0.0000015627,"h":0.0000015668,"l":0.000001554,"c":0.0000015585,"v":0.0,"t":1727132400}
+{"o":0.0000015585,"h":0.0000015767,"l":0.000001554,"c":0.0000015683,"v":0.0,"t":1727136000}
+{"o":0.0000015683,"h":0.0000015807,"l":0.0000015544,"c":0.0000015668,"v":77177.529354,"t":1727139600}
+{"o":0.0000015668,"h":0.0000015905,"l":0.0000015421,"c":0.0000015552,"v":338412.044623,"t":1727143200}
+{"o":0.0000015552,"h":0.0000015635,"l":0.0000015526,"c":0.0000015554,"v":0.0,"t":1727146800}
+{"o":0.0000015554,"h":0.0000015686,"l":0.0000015493,"c":0.0000015661,"v":0.0,"t":1727150400}
+{"o":0.0000015661,"h":0.0000015674,"l":0.0000015555,"c":0.0000015588,"v":0.0,"t":1727154000}
+{"o":0.0000015588,"h":0.0000015639,"l":0.0000015541,"c":0.0000015588,"v":0.0,"t":1727157600}
+{"o":0.0000015588,"h":0.0000015629,"l":0.0000015474,"c":0.0000015519,"v":1960.823722,"t":1727161200}
+{"o":0.0000015519,"h":0.0000015695,"l":0.0000015347,"c":0.0000015561,"v":36150.147541,"t":1727164800}
+{"o":0.0000015561,"h":0.0000015753,"l":0.0000015519,"c":0.0000015748,"v":0.0,"t":1727168400}
+{"o":0.0000015748,"h":0.0000015773,"l":0.0000015669,"c":0.0000015717,"v":699255.339809,"t":1727172000}
+{"o":0.0000015717,"h":0.0000015798,"l":0.000001571,"c":0.0000015744,"v":0.0,"t":1727175600}
+{"o":0.0000015744,"h":0.0000015878,"l":0.0000015548,"c":0.0000015782,"v":15356.546226,"t":1727179200}
+{"o":0.0000015782,"h":0.0000015842,"l":0.0000015629,"c":0.0000015781,"v":142297.309844,"t":1727182800}
+{"o":0.0000015781,"h":0.0000016132,"l":0.0000015773,"c":0.0000015962,"v":0.0,"t":1727186400}
+{"o":0.0000015962,"h":0.0000016051,"l":0.0000015776,"c":0.0000015849,"v":816226.3318,"t":1727190000}
+{"o":0.0000015849,"h":0.0000015886,"l":0.0000015724,"c":0.0000015763,"v":177494.760301,"t":1727193600}
+{"o":0.0000015763,"h":0.0000015778,"l":0.0000015552,"c":0.000001566,"v":0.0,"t":1727197200}
+{"o":0.000001566,"h":0.0000016143,"l":0.0000015613,"c":0.0000015986,"v":3641173.1840679995,"t":1727200800}
+{"o":0.0000015986,"h":0.0000016031,"l":0.0000015643,"c":0.0000015738,"v":45021.811192,"t":1727204400}
+{"o":0.0000015738,"h":0.0000017043,"l":0.0000015579,"c":0.0000016968,"v":12291928.9896589983,"t":1727208000}
+{"o":0.0000016968,"h":0.0000017116,"l":0.0000016917,"c":0.0000017045,"v":88770.246329,"t":1727211600}
+{"o":0.0000017045,"h":0.0000017198,"l":0.0000016455,"c":0.0000016679,"v":2107110.0022920002,"t":1727215200}
+{"o":0.0000016679,"h":0.0000017771,"l":0.0000016566,"c":0.0000017723,"v":7650919.1547149969,"t":1727218800}
+{"o":0.0000017723,"h":0.0000019854,"l":0.0000017501,"c":0.0000019724,"v":18786205.0173200034,"t":1727222400}
+{"o":0.0000019724,"h":0.0000021712,"l":0.0000019418,"c":0.0000021514,"v":21735693.8425290026,"t":1727226000}
+{"o":0.0000021514,"h":0.0000022824,"l":0.0000021481,"c":0.0000022428,"v":5553460.7760539996,"t":1727229600}
+{"o":0.0000022428,"h":0.00000225,"l":0.0000022292,"c":0.0000022356,"v":8670.090375,"t":1727233200}
+{"o":0.0000022356,"h":0.0000022699,"l":0.0000021948,"c":0.0000022179,"v":2032571.438019,"t":1727236800}
+{"o":0.0000022179,"h":0.0000022244,"l":0.0000021754,"c":0.0000021904,"v":737170.409,"t":1727240400}
+{"o":0.0000021904,"h":0.0000022029,"l":0.000002187,"c":0.0000021981,"v":0.0,"t":1727244000}
+{"o":0.0000021981,"h":0.0000022139,"l":0.0000021372,"c":0.0000021615,"v":308661.974158,"t":1727247600}
+{"o":0.0000021615,"h":0.000002163,"l":0.0000021522,"c":0.000002154,"v":0.0,"t":1727251200}
+{"o":0.000002154,"h":0.0000021628,"l":0.0000021405,"c":0.0000021515,"v":6525.505159,"t":1727254800}
+{"o":0.0000021515,"h":0.0000021575,"l":0.0000021428,"c":0.0000021489,"v":0.0,"t":1727258400}
+{"o":0.0000021489,"h":0.0000021507,"l":0.0000021351,"c":0.0000021356,"v":0.0,"t":1727262000}
+{"o":0.0000021356,"h":0.0000022095,"l":0.0000021348,"c":0.0000022082,"v":2837264.7903049998,"t":1727265600}
+{"o":0.0000022082,"h":0.0000022115,"l":0.0000021832,"c":0.0000021931,"v":240952.331268,"t":1727269200}
+{"o":0.0000021931,"h":0.0000022106,"l":0.0000021752,"c":0.0000021938,"v":257022.255112,"t":1727272800}
+{"o":0.0000021938,"h":0.0000022149,"l":0.0000021768,"c":0.0000022137,"v":0.0,"t":1727276400}
+{"o":0.0000022137,"h":0.0000022293,"l":0.0000021806,"c":0.0000022106,"v":513115.385072,"t":1727280000}
+{"o":0.0000022106,"h":0.00000225,"l":0.0000022076,"c":0.0000022415,"v":0.0,"t":1727283600}
+{"o":0.0000022415,"h":0.0000022443,"l":0.0000022244,"c":0.0000022248,"v":0.0,"t":1727287200}
+{"o":0.0000022248,"h":0.0000022346,"l":0.0000022064,"c":0.000002224,"v":152371.843195,"t":1727290800}
+{"o":0.000002224,"h":0.0000022403,"l":0.0000021972,"c":0.0000022066,"v":975872.9383370001,"t":1727294400}
+{"o":0.0000022066,"h":0.0000022187,"l":0.000002192,"c":0.0000022127,"v":224360.257372,"t":1727298000}
+{"o":0.0000022127,"h":0.0000022293,"l":0.0000022109,"c":0.0000022191,"v":0.0,"t":1727301600}
+{"o":0.0000022191,"h":0.0000022476,"l":0.0000022183,"c":0.0000022376,"v":0.0,"t":1727305200}
+{"o":0.0000022376,"h":0.0000022597,"l":0.0000021666,"c":0.0000021871,"v":73380.37905,"t":1727308800}
+{"o":0.0000021871,"h":0.0000021925,"l":0.0000021568,"c":0.00000217,"v":36191.437433,"t":1727312400}
+{"o":0.00000217,"h":0.0000021722,"l":0.0000021563,"c":0.0000021569,"v":0.0,"t":1727316000}
+{"o":0.0000021569,"h":0.0000021644,"l":0.0000021522,"c":0.0000021577,"v":0.0,"t":1727319600}
+{"o":0.0000021577,"h":0.0000021652,"l":0.0000021542,"c":0.0000021602,"v":0.0,"t":1727323200}
+{"o":0.0000021602,"h":0.0000021629,"l":0.0000021415,"c":0.0000021462,"v":0.0,"t":1727326800}
+{"o":0.0000021462,"h":0.0000021478,"l":0.000002128,"c":0.0000021371,"v":0.0,"t":1727330400}
+{"o":0.0000021371,"h":0.0000021387,"l":0.0000021191,"c":0.0000021213,"v":0.0,"t":1727334000}
+{"o":0.0000021213,"h":0.0000021513,"l":0.0000021142,"c":0.0000021359,"v":215905.382499,"t":1727337600}
+{"o":0.0000021359,"h":0.000002142,"l":0.0000021107,"c":0.0000021211,"v":345702.308736,"t":1727341200}
+{"o":0.0000021211,"h":0.0000021397,"l":0.0000020845,"c":0.0000021097,"v":63770.938336,"t":1727344800}
+{"o":0.0000021097,"h":0.0000021262,"l":0.0000021043,"c":0.0000021109,"v":104940.636019,"t":1727348400}
+{"o":0.0000021109,"h":0.0000021229,"l":0.0000020957,"c":0.0000021146,"v":195624.978562,"t":1727352000}
+{"o":0.0000021146,"h":0.000002128,"l":0.0000020118,"c":0.000002021,"v":5847698.5888360003,"t":1727355600}
+{"o":0.000002021,"h":0.000002058,"l":0.0000019728,"c":0.0000020314,"v":122177.786145,"t":1727359200}
+{"o":0.0000020314,"h":0.0000023203,"l":0.0000019615,"c":0.0000020756,"v":40777020.3231890053,"t":1727362800}
+{"o":0.0000020756,"h":0.0000020828,"l":0.0000020506,"c":0.0000020729,"v":132064.947779,"t":1727366400}
+{"o":0.0000020729,"h":0.0000021641,"l":0.0000020069,"c":0.0000020351,"v":1472243.8674860001,"t":1727370000}
+{"o":0.0000020351,"h":0.0000020466,"l":0.000002017,"c":0.0000020263,"v":109000.0,"t":1727373600}
+{"o":0.0000020263,"h":0.0000020634,"l":0.0000020231,"c":0.0000020631,"v":409898.41394,"t":1727377200}
+{"o":0.0000020631,"h":0.000002078,"l":0.0000020378,"c":0.0000020576,"v":120490.765007,"t":1727380800}
+{"o":0.0000020576,"h":0.0000020589,"l":0.0000020395,"c":0.0000020455,"v":0.0,"t":1727384400}
+{"o":0.0000020455,"h":0.0000020692,"l":0.0000020335,"c":0.0000020567,"v":48572.144809,"t":1727388000}
+{"o":0.0000020567,"h":0.0000021539,"l":0.0000020565,"c":0.0000021323,"v":3864471.6803269996,"t":1727391600}
+{"o":0.0000021323,"h":0.0000021477,"l":0.0000021154,"c":0.000002128,"v":143639.938656,"t":1727395200}
+{"o":0.000002128,"h":0.0000021552,"l":0.0000020953,"c":0.0000021138,"v":146014.937457,"t":1727398800}
+{"o":0.0000021138,"h":0.0000021321,"l":0.0000021084,"c":0.0000021279,"v":9232.880398,"t":1727402400}
+{"o":0.0000021279,"h":0.0000021513,"l":0.0000021064,"c":0.0000021273,"v":496997.829964,"t":1727406000}
+{"o":0.0000021273,"h":0.0000021285,"l":0.0000021068,"c":0.0000021115,"v":0.0,"t":1727409600}
+{"o":0.0000021115,"h":0.0000021328,"l":0.0000021038,"c":0.0000021152,"v":68437.023607,"t":1727413200}
+{"o":0.0000021152,"h":0.0000021448,"l":0.0000020943,"c":0.0000021379,"v":46396.638959,"t":1727416800}
+{"o":0.0000021379,"h":0.0000021631,"l":0.0000020946,"c":0.0000021141,"v":3215076.1631140001,"t":1727420400}
+{"o":0.0000021141,"h":0.0000021149,"l":0.0000020893,"c":0.0000020981,"v":102279.594877,"t":1727424000}
+{"o":0.0000020981,"h":0.0000021244,"l":0.0000020852,"c":0.0000021199,"v":385046.409748,"t":1727427600}
+{"o":0.0000021199,"h":0.0000021453,"l":0.0000020698,"c":0.0000021068,"v":46000.0,"t":1727431200}
+{"o":0.0000021068,"h":0.0000021155,"l":0.0000020954,"c":0.0000021098,"v":315673.152225,"t":1727434800}
+{"o":0.0000021098,"h":0.0000021176,"l":0.0000020802,"c":0.0000020922,"v":444951.1796420001,"t":1727438400}
+{"o":0.0000020922,"h":0.0000021137,"l":0.0000020875,"c":0.0000020928,"v":60719.0,"t":1727442000}
+{"o":0.0000020928,"h":0.0000021922,"l":0.0000020402,"c":0.0000021375,"v":2362322.9346650001,"t":1727445600}
+{"o":0.0000021375,"h":0.0000021507,"l":0.0000020304,"c":0.0000020584,"v":4739494.9865259994,"t":1727449200}
+{"o":0.0000020584,"h":0.000002073,"l":0.0000020132,"c":0.0000020164,"v":2432479.7030250002,"t":1727452800}
+{"o":0.0000020164,"h":0.0000020458,"l":0.0000019761,"c":0.0000019956,"v":532152.637679,"t":1727456400}
+{"o":0.0000019956,"h":0.0000020079,"l":0.0000019767,"c":0.0000019906,"v":255870.923558,"t":1727460000}
+{"o":0.0000019906,"h":0.0000020262,"l":0.0000019863,"c":0.0000020213,"v":915098.976061,"t":1727463600}
+{"o":0.0000020213,"h":0.000002025,"l":0.0000019849,"c":0.000001991,"v":990916.805915,"t":1727467200}
+{"o":0.000001991,"h":0.0000019982,"l":0.0000019813,"c":0.0000019899,"v":197117.402689,"t":1727470800}
+{"o":0.0000019899,"h":0.0000019929,"l":0.0000019819,"c":0.0000019853,"v":0.0,"t":1727474400}
+{"o":0.0000019853,"h":0.0000020968,"l":0.0000019823,"c":0.0000020175,"v":10292433.8903719988,"t":1727478000}
+{"o":0.0000020175,"h":0.0000020183,"l":0.0000020064,"c":0.0000020077,"v":3864.304207,"t":1727481600}
+{"o":0.0000020077,"h":0.0000020295,"l":0.0000020027,"c":0.0000020191,"v":9887.101897,"t":1727485200}
+{"o":0.0000020191,"h":0.0000020251,"l":0.0000020079,"c":0.000002018,"v":0.0,"t":1727488800}
+{"o":0.000002018,"h":0.0000020242,"l":0.0000020095,"c":0.0000020162,"v":156999.732204,"t":1727492400}
+{"o":0.0000020162,"h":0.0000020328,"l":0.0000020089,"c":0.0000020153,"v":755457.132403,"t":1727496000}
+{"o":0.0000020153,"h":0.0000020257,"l":0.0000020038,"c":0.0000020161,"v":211877.961891,"t":1727499600}
+{"o":0.0000020161,"h":0.0000020346,"l":0.0000019925,"c":0.0000020103,"v":50000.0,"t":1727503200}
+{"o":0.0000020103,"h":0.0000020163,"l":0.0000019933,"c":0.0000019999,"v":735146.928232,"t":1727506800}
+{"o":0.0000019999,"h":0.0000020136,"l":0.0000019918,"c":0.000002006,"v":9222.0,"t":1727510400}
+{"o":0.000002006,"h":0.0000020175,"l":0.0000019868,"c":0.0000019946,"v":4987.945434,"t":1727514000}
+{"o":0.0000019946,"h":0.0000019986,"l":0.000001985,"c":0.0000019862,"v":0.0,"t":1727517600}
+{"o":0.0000019862,"h":0.0000020133,"l":0.0000019846,"c":0.0000020063,"v":126895.146124,"t":1727521200}
+{"o":0.0000020063,"h":0.0000020185,"l":0.0000019872,"c":0.000001997,"v":140447.336133,"t":1727524800}
+{"o":0.000001997,"h":0.0000020072,"l":0.0000019945,"c":0.0000019972,"v":0.0,"t":1727528400}
+{"o":0.0000019972,"h":0.0000020054,"l":0.0000019841,"c":0.0000019934,"v":94309.051783,"t":1727532000}
+{"o":0.0000019934,"h":0.0000020079,"l":0.0000019827,"c":0.0000019962,"v":75932.138776,"t":1727535600}
+{"o":0.0000019962,"h":0.0000020029,"l":0.0000019878,"c":0.0000019955,"v":63447.573062,"t":1727539200}
+{"o":0.0000019955,"h":0.0000020086,"l":0.0000019854,"c":0.0000020046,"v":49964.141336,"t":1727542800}
+{"o":0.0000020046,"h":0.0000020078,"l":0.0000019739,"c":0.0000019819,"v":845918.2246350001,"t":1727546400}
+{"o":0.0000019819,"h":0.0000019834,"l":0.0000019723,"c":0.000001976,"v":330752.953144,"t":1727550000}
+{"o":0.000001976,"h":0.0000019798,"l":0.0000019719,"c":0.0000019792,"v":0.0,"t":1727553600}
+{"o":0.0000019792,"h":0.0000019904,"l":0.0000019661,"c":0.0000019668,"v":118257.630933,"t":1727557200}
+{"o":0.0000019668,"h":0.0000019879,"l":0.000001963,"c":0.00000197,"v":108548.137871,"t":1727560800}
+{"o":0.00000197,"h":0.0000019768,"l":0.0000018079,"c":0.0000018102,"v":10035278.5277280025,"t":1727564400}
+{"o":0.0000018102,"h":0.0000018163,"l":0.0000017998,"c":0.0000018103,"v":0.0,"t":1727568000}
+{"o":0.0000018103,"h":0.0000018197,"l":0.0000017957,"c":0.0000018051,"v":5509.738388,"t":1727571600}
+{"o":0.0000018051,"h":0.00000184,"l":0.0000017961,"c":0.0000018397,"v":1120411.0592150001,"t":1727575200}
+{"o":0.0000018397,"h":0.0000018478,"l":0.0000018362,"c":0.0000018382,"v":0.0,"t":1727578800}
+{"o":0.0000018382,"h":0.0000018497,"l":0.0000018102,"c":0.0000018182,"v":147000.0,"t":1727582400}
+{"o":0.0000018182,"h":0.00000183,"l":0.0000018008,"c":0.0000018229,"v":36027.973144,"t":1727586000}
+{"o":0.0000018229,"h":0.0000018384,"l":0.0000018192,"c":0.0000018357,"v":11111.868844,"t":1727589600}
+{"o":0.0000018357,"h":0.0000018403,"l":0.0000018279,"c":0.0000018334,"v":16806.757364,"t":1727593200}
+{"o":0.0000018334,"h":0.0000018377,"l":0.000001821,"c":0.0000018277,"v":0.0,"t":1727596800}
+{"o":0.0000018277,"h":0.0000018319,"l":0.0000018194,"c":0.000001829,"v":5997.265682,"t":1727600400}
+{"o":0.000001829,"h":0.0000018501,"l":0.0000018119,"c":0.0000018138,"v":17722.44,"t":1727604000}
+{"o":0.0000018138,"h":0.0000018353,"l":0.0000018055,"c":0.0000018207,"v":228222.742057,"t":1727607600}
+{"o":0.0000018207,"h":0.0000018278,"l":0.0000018144,"c":0.0000018268,"v":0.0,"t":1727611200}
+{"o":0.0000018268,"h":0.0000018343,"l":0.000001811,"c":0.0000018138,"v":0.0,"t":1727614800}
+{"o":0.0000018138,"h":0.0000018213,"l":0.0000018117,"c":0.000001819,"v":0.0,"t":1727618400}
+{"o":0.000001819,"h":0.0000018248,"l":0.0000018116,"c":0.0000018143,"v":0.0,"t":1727622000}
+{"o":0.0000018143,"h":0.0000018214,"l":0.000001812,"c":0.0000018127,"v":0.0,"t":1727625600}
+{"o":0.0000018127,"h":0.0000018237,"l":0.000001804,"c":0.0000018196,"v":164059.145985,"t":1727629200}
+{"o":0.0000018196,"h":0.0000018224,"l":0.0000018125,"c":0.0000018181,"v":46645.595153,"t":1727632800}
+{"o":0.0000018181,"h":0.0000018181,"l":0.000001798,"c":0.0000018006,"v":217707.025509,"t":1727636400}
+{"o":0.0000018006,"h":0.0000018343,"l":0.000001786,"c":0.0000018221,"v":342389.217375,"t":1727640000}
+{"o":0.0000018221,"h":0.000001832,"l":0.0000018049,"c":0.0000018254,"v":1810.032119,"t":1727643600}
+{"o":0.0000018254,"h":0.0000018385,"l":0.0000018028,"c":0.0000018292,"v":449937.57849,"t":1727647200}
+{"o":0.0000018292,"h":0.0000018428,"l":0.0000018045,"c":0.0000018136,"v":55294.884777,"t":1727650800}
+{"o":0.0000018136,"h":0.0000018345,"l":0.000001807,"c":0.0000018111,"v":0.0,"t":1727654400}
+{"o":0.0000018111,"h":0.0000018299,"l":0.0000017937,"c":0.0000018225,"v":5485.245276,"t":1727658000}
+{"o":0.0000018225,"h":0.0000018379,"l":0.0000018163,"c":0.0000018368,"v":0.0,"t":1727661600}
+{"o":0.0000018368,"h":0.000001846,"l":0.000001816,"c":0.0000018249,"v":569065.989532,"t":1727665200}
+{"o":0.0000018249,"h":0.000001836,"l":0.0000018176,"c":0.0000018201,"v":234851.957082,"t":1727668800}
+{"o":0.0000018201,"h":0.0000018296,"l":0.0000018086,"c":0.0000018159,"v":25000.0,"t":1727672400}
+{"o":0.0000018159,"h":0.0000018212,"l":0.0000018091,"c":0.0000018212,"v":0.0,"t":1727676000}
+{"o":0.0000018212,"h":0.0000018214,"l":0.0000018061,"c":0.0000018169,"v":0.0,"t":1727679600}
+{"o":0.0000018169,"h":0.0000018269,"l":0.0000018111,"c":0.0000018167,"v":1156.737014,"t":1727683200}
+{"o":0.0000018167,"h":0.0000018408,"l":0.0000018161,"c":0.0000018402,"v":0.0,"t":1727686800}
+{"o":0.0000018402,"h":0.0000018548,"l":0.0000018087,"c":0.0000018148,"v":522746.340244,"t":1727690400}
+{"o":0.0000018148,"h":0.0000018248,"l":0.0000017993,"c":0.0000018043,"v":1035.880133,"t":1727694000}
+{"o":0.0000018043,"h":0.0000018166,"l":0.0000017894,"c":0.0000017947,"v":777231.0,"t":1727697600}
+{"o":0.0000017947,"h":0.0000017989,"l":0.0000017877,"c":0.0000017946,"v":0.0,"t":1727701200}
+{"o":0.0000017946,"h":0.0000018161,"l":0.000001788,"c":0.0000018079,"v":367718.2398,"t":1727704800}
+{"o":0.0000018079,"h":0.0000018345,"l":0.0000018019,"c":0.0000018339,"v":0.0,"t":1727708400}
+{"o":0.0000018339,"h":0.0000018354,"l":0.0000017946,"c":0.000001799,"v":400000.0,"t":1727712000}
+{"o":0.000001799,"h":0.0000018056,"l":0.0000017893,"c":0.0000017895,"v":0.0,"t":1727715600}
+{"o":0.0000017895,"h":0.0000018088,"l":0.0000017885,"c":0.0000017977,"v":0.0,"t":1727719200}
+{"o":0.0000017977,"h":0.0000018526,"l":0.0000017929,"c":0.0000018306,"v":5046076.7753069997,"t":1727722800}
+{"o":0.0000018306,"h":0.0000018374,"l":0.0000017978,"c":0.000001816,"v":75479.893805,"t":1727726400}
+{"o":0.000001816,"h":0.0000018281,"l":0.0000018134,"c":0.0000018271,"v":0.0,"t":1727730000}
+{"o":0.0000018271,"h":0.0000018432,"l":0.0000018227,"c":0.0000018424,"v":0.0,"t":1727733600}
+{"o":0.0000018424,"h":0.0000018753,"l":0.0000018416,"c":0.0000018661,"v":0.0,"t":1727737200}
+{"o":0.0000018661,"h":0.0000020009,"l":0.000001845,"c":0.0000019473,"v":10279427.0715139993,"t":1727740800}
+{"o":0.0000019473,"h":0.0000019849,"l":0.0000019405,"c":0.0000019772,"v":805325.7051530001,"t":1727744400}
+{"o":0.0000019772,"h":0.0000019945,"l":0.0000019624,"c":0.0000019752,"v":79643.014332,"t":1727748000}
+{"o":0.0000019752,"h":0.000001993,"l":0.0000019575,"c":0.0000019703,"v":816794.444187,"t":1727751600}
+{"o":0.0000019703,"h":0.0000024426,"l":0.0000019598,"c":0.0000021775,"v":33932469.1478100121,"t":1727755200}
+{"o":0.0000021775,"h":0.0000021973,"l":0.0000019742,"c":0.0000019865,"v":10717053.5532220006,"t":1727758800}
+{"o":0.0000019865,"h":0.0000020974,"l":0.000001965,"c":0.0000020784,"v":5478331.7209569998,"t":1727762400}
+{"o":0.0000020784,"h":0.000002117,"l":0.0000020728,"c":0.0000020863,"v":4151397.0421899995,"t":1727766000}
+{"o":0.0000020863,"h":0.0000020977,"l":0.0000020736,"c":0.0000020813,"v":300491.065836,"t":1727769600}
+{"o":0.0000020813,"h":0.0000020842,"l":0.0000020686,"c":0.0000020767,"v":0.0,"t":1727773200}
+{"o":0.0000020767,"h":0.0000021048,"l":0.0000020687,"c":0.0000020969,"v":470131.267287,"t":1727776800}
+{"o":0.0000020969,"h":0.0000021119,"l":0.0000020939,"c":0.0000021077,"v":220265.163616,"t":1727780400}
+{"o":0.0000021077,"h":0.0000021207,"l":0.0000019955,"c":0.0000020072,"v":5237501.0102999993,"t":1727784000}
+{"o":0.0000020072,"h":0.0000021788,"l":0.0000019901,"c":0.0000020781,"v":12748464.4704729989,"t":1727787600}
+{"o":0.0000020781,"h":0.0000021311,"l":0.0000020465,"c":0.0000021065,"v":1231411.6053239999,"t":1727791200}
+{"o":0.0000021065,"h":0.0000022203,"l":0.0000020802,"c":0.0000020995,"v":139520.957819,"t":1727794800}
+{"o":0.0000020995,"h":0.000002198,"l":0.0000020692,"c":0.000002169,"v":5443780.7357520005,"t":1727798400}
+{"o":0.000002169,"h":0.0000022577,"l":0.0000021433,"c":0.0000021553,"v":47514.732276,"t":1727802000}
+{"o":0.0000021553,"h":0.0000021896,"l":0.0000021283,"c":0.0000021704,"v":25837.277369,"t":1727805600}
+{"o":0.0000021704,"h":0.0000022259,"l":0.000002158,"c":0.0000021928,"v":2919605.7991670002,"t":1727809200}
+{"o":0.0000021928,"h":0.0000022412,"l":0.000002185,"c":0.0000021967,"v":0.0,"t":1727812800}
+{"o":0.0000021967,"h":0.0000022115,"l":0.0000021449,"c":0.0000021622,"v":718622.7719099999,"t":1727816400}
+{"o":0.0000021622,"h":0.0000021987,"l":0.0000021447,"c":0.0000021765,"v":1123117.0379570001,"t":1727820000}
+{"o":0.0000021765,"h":0.0000022417,"l":0.0000021648,"c":0.0000022165,"v":1563660.076632,"t":1727823600}
+{"o":0.0000022165,"h":0.0000022476,"l":0.0000021893,"c":0.0000022301,"v":2079309.140263,"t":1727827200}
+{"o":0.0000022301,"h":0.0000022342,"l":0.0000021801,"c":0.0000021829,"v":901756.424547,"t":1727830800}
+{"o":0.0000021829,"h":0.0000021933,"l":0.0000021645,"c":0.0000021691,"v":931.028146,"t":1727834400}
+{"o":0.0000021691,"h":0.0000021957,"l":0.0000020148,"c":0.0000020261,"v":9144637.3530449998,"t":1727838000}
+{"o":0.0000020261,"h":0.0000020362,"l":0.0000020077,"c":0.0000020159,"v":148043.303622,"t":1727841600}
+{"o":0.0000020159,"h":0.0000020286,"l":0.000002009,"c":0.0000020221,"v":3356.560197,"t":1727845200}
+{"o":0.0000020221,"h":0.0000020286,"l":0.0000019752,"c":0.0000020007,"v":200132.160006,"t":1727848800}
+{"o":0.0000020007,"h":0.000002033,"l":0.0000019953,"c":0.0000020248,"v":137085.60012,"t":1727852400}
+{"o":0.0000020248,"h":0.000002033,"l":0.0000019955,"c":0.0000020011,"v":4477.062684,"t":1727856000}
+{"o":0.0000020011,"h":0.0000020329,"l":0.0000019999,"c":0.0000020292,"v":0.0,"t":1727859600}
+{"o":0.0000020292,"h":0.000002034,"l":0.0000020122,"c":0.0000020325,"v":0.0,"t":1727863200}
+{"o":0.0000020325,"h":0.0000020413,"l":0.0000020201,"c":0.0000020282,"v":0.0,"t":1727866800}
+{"o":0.0000020282,"h":0.000002063,"l":0.0000019963,"c":0.0000020272,"v":85349.6508,"t":1727870400}
+{"o":0.0000020272,"h":0.0000020445,"l":0.0000019951,"c":0.0000019993,"v":0.0,"t":1727874000}
+{"o":0.0000019993,"h":0.0000020104,"l":0.0000019855,"c":0.0000020085,"v":0.0,"t":1727877600}
+{"o":0.0000020085,"h":0.0000022283,"l":0.0000019757,"c":0.000002193,"v":10194534.9015459977,"t":1727881200}
+{"o":0.000002193,"h":0.0000022169,"l":0.0000021782,"c":0.0000022135,"v":892.317898,"t":1727884800}
+{"o":0.0000022135,"h":0.0000022327,"l":0.000002209,"c":0.0000022191,"v":0.0,"t":1727888400}
+{"o":0.0000022191,"h":0.000002275,"l":0.0000022169,"c":0.0000022727,"v":0.0,"t":1727892000}
+{"o":0.0000022727,"h":0.0000023777,"l":0.0000021585,"c":0.0000022126,"v":222775.84351,"t":1727895600}
+{"o":0.0000022126,"h":0.0000022607,"l":0.0000021622,"c":0.0000022249,"v":711671.087901,"t":1727899200}
+{"o":0.0000022249,"h":0.0000022424,"l":0.0000021782,"c":0.0000021893,"v":728431.764127,"t":1727902800}
+{"o":0.0000021893,"h":0.0000022299,"l":0.000002177,"c":0.0000021956,"v":27161.454345,"t":1727906400}
+{"o":0.0000021956,"h":0.0000022174,"l":0.0000021937,"c":0.0000022171,"v":0.0,"t":1727910000}
+{"o":0.0000022171,"h":0.000002241,"l":0.0000021979,"c":0.0000022092,"v":0.0,"t":1727913600}
+{"o":0.0000022092,"h":0.0000022104,"l":0.0000021768,"c":0.0000021881,"v":581543.62352,"t":1727917200}
+{"o":0.0000021881,"h":0.0000022165,"l":0.0000021728,"c":0.0000022003,"v":187684.731818,"t":1727920800}
+{"o":0.0000022003,"h":0.0000022061,"l":0.0000021821,"c":0.0000021837,"v":4567.762531,"t":1727924400}
+{"o":0.0000021837,"h":0.0000022105,"l":0.0000021835,"c":0.0000022066,"v":95101.524346,"t":1727928000}
+{"o":0.0000022066,"h":0.0000022234,"l":0.0000022021,"c":0.0000022188,"v":0.0,"t":1727931600}
+{"o":0.0000022188,"h":0.0000022231,"l":0.0000022041,"c":0.0000022127,"v":0.0,"t":1727935200}
+{"o":0.0000022127,"h":0.0000022413,"l":0.0000021934,"c":0.0000022274,"v":45387.247322,"t":1727938800}
+{"o":0.0000022274,"h":0.0000022959,"l":0.0000021454,"c":0.0000022085,"v":52110.13234,"t":1727942400}
+{"o":0.0000022085,"h":0.000002222,"l":0.0000021709,"c":0.0000021888,"v":0.0,"t":1727946000}
+{"o":0.0000021888,"h":0.0000021973,"l":0.0000021736,"c":0.0000021743,"v":0.0,"t":1727949600}
+{"o":0.0000021743,"h":0.0000022247,"l":0.0000021699,"c":0.0000022227,"v":9750.0,"t":1727953200}
+{"o":0.0000022227,"h":0.0000022495,"l":0.0000022221,"c":0.0000022365,"v":0.0,"t":1727956800}
+{"o":0.0000022365,"h":0.000002264,"l":0.0000022159,"c":0.0000022222,"v":0.0,"t":1727960400}
+{"o":0.0000022222,"h":0.0000022604,"l":0.0000021964,"c":0.0000022588,"v":0.0,"t":1727964000}
+{"o":0.0000022588,"h":0.0000022862,"l":0.0000021669,"c":0.0000021748,"v":8499.74215,"t":1727967600}
+{"o":0.0000021748,"h":0.000002241,"l":0.0000021583,"c":0.0000022179,"v":29812.536715,"t":1727971200}
+{"o":0.0000022179,"h":0.0000022333,"l":0.0000021499,"c":0.0000021609,"v":650115.504805,"t":1727974800}
+{"o":0.0000021609,"h":0.0000021892,"l":0.0000021461,"c":0.0000021689,"v":571323.1533220001,"t":1727978400}
+{"o":0.0000021689,"h":0.0000024476,"l":0.0000021475,"c":0.000002169,"v":23600793.2812180035,"t":1727982000}
+{"o":0.000002169,"h":0.0000022184,"l":0.0000021612,"c":0.0000021984,"v":492031.468733,"t":1727985600}
+{"o":0.0000021984,"h":0.0000022128,"l":0.000002149,"c":0.0000021543,"v":1942930.3129409999,"t":1727989200}
+{"o":0.0000021543,"h":0.0000021655,"l":0.0000021323,"c":0.0000021403,"v":1200000.0,"t":1727992800}
+{"o":0.0000021403,"h":0.0000021566,"l":0.0000021199,"c":0.0000021316,"v":973.738449,"t":1727996400}
+{"o":0.0000021316,"h":0.0000021473,"l":0.0000021215,"c":0.0000021443,"v":90000.0,"t":1728000000}
+{"o":0.0000021443,"h":0.0000021829,"l":0.0000021043,"c":0.0000021492,"v":354478.799431,"t":1728003600}
+{"o":0.0000021492,"h":0.0000021618,"l":0.000002125,"c":0.0000021382,"v":139968.107358,"t":1728007200}
+{"o":0.0000021382,"h":0.0000021507,"l":0.0000021359,"c":0.0000021417,"v":0.0,"t":1728010800}
+{"o":0.0000021417,"h":0.0000021417,"l":0.0000021259,"c":0.0000021353,"v":0.0,"t":1728014400}
+{"o":0.0000021353,"h":0.0000021746,"l":0.000002108,"c":0.0000021483,"v":199373.86133,"t":1728018000}
+{"o":0.0000021483,"h":0.0000021653,"l":0.0000021305,"c":0.0000021474,"v":466160.393152,"t":1728021600}
+{"o":0.0000021474,"h":0.0000021792,"l":0.0000021289,"c":0.0000021583,"v":46329.253158,"t":1728025200}
+{"o":0.0000021583,"h":0.0000021643,"l":0.0000021009,"c":0.0000021163,"v":1882571.734373,"t":1728028800}
+{"o":0.0000021163,"h":0.0000021755,"l":0.0000020992,"c":0.0000021103,"v":5215352.1296619996,"t":1728032400}
+{"o":0.0000021103,"h":0.00000212,"l":0.0000021031,"c":0.0000021166,"v":0.0,"t":1728036000}
+{"o":0.0000021166,"h":0.0000021166,"l":0.0000020084,"c":0.0000020102,"v":5915785.997043998,"t":1728039600}
+{"o":0.0000020102,"h":0.0000020226,"l":0.0000019632,"c":0.0000019641,"v":136228.976064,"t":1728043200}
+{"o":0.0000019641,"h":0.0000020134,"l":0.0000019577,"c":0.0000020022,"v":35303.619475,"t":1728046800}
+{"o":0.0000020022,"h":0.0000020468,"l":0.0000019651,"c":0.0000019838,"v":498260.205144,"t":1728050400}
+{"o":0.0000019838,"h":0.0000020262,"l":0.0000019465,"c":0.000001989,"v":172761.649065,"t":1728054000}
+{"o":0.000001989,"h":0.0000019996,"l":0.0000019495,"c":0.0000019704,"v":577319.467945,"t":1728057600}
+{"o":0.0000019704,"h":0.0000019924,"l":0.0000019424,"c":0.0000019599,"v":1795074.794856,"t":1728061200}
+{"o":0.0000019599,"h":0.0000019664,"l":0.0000019296,"c":0.0000019296,"v":1256699.7918439999,"t":1728064800}
+{"o":0.0000019296,"h":0.0000019341,"l":0.0000019172,"c":0.0000019261,"v":230629.036514,"t":1728068400}
+{"o":0.0000019261,"h":0.0000019456,"l":0.0000019114,"c":0.0000019232,"v":37011.2086,"t":1728072000}
+{"o":0.0000019232,"h":0.00000194,"l":0.000001912,"c":0.0000019357,"v":457069.941142,"t":1728075600}
+{"o":0.0000019357,"h":0.0000019498,"l":0.0000019212,"c":0.0000019352,"v":2589.400343,"t":1728079200}
+{"o":0.0000019352,"h":0.0000019488,"l":0.0000019195,"c":0.0000019366,"v":5665.741726,"t":1728082800}
+{"o":0.0000019366,"h":0.0000019389,"l":0.0000019258,"c":0.0000019258,"v":0.0,"t":1728086400}
+{"o":0.0000019258,"h":0.0000019542,"l":0.0000019256,"c":0.0000019441,"v":538305.305141,"t":1728090000}
+{"o":0.0000019441,"h":0.0000019631,"l":0.0000019337,"c":0.0000019549,"v":257312.589107,"t":1728093600}
+{"o":0.0000019549,"h":0.0000019644,"l":0.0000019325,"c":0.00000194,"v":348641.92521,"t":1728097200}
+{"o":0.00000194,"h":0.0000019786,"l":0.0000019277,"c":0.0000019603,"v":1532612.050916,"t":1728100800}
+{"o":0.0000019603,"h":0.0000019713,"l":0.0000019432,"c":0.000001954,"v":177335.106552,"t":1728104400}
+{"o":0.000001954,"h":0.0000019617,"l":0.0000019419,"c":0.0000019437,"v":0.0,"t":1728108000}
+{"o":0.0000019437,"h":0.0000019745,"l":0.0000019401,"c":0.000001969,"v":50403.99975,"t":1728111600}
+{"o":0.000001969,"h":0.0000019706,"l":0.000001954,"c":0.0000019608,"v":0.0,"t":1728115200}
+{"o":0.0000019608,"h":0.0000019614,"l":0.0000019311,"c":0.0000019339,"v":1766273.4925890001,"t":1728118800}
+{"o":0.0000019339,"h":0.0000019585,"l":0.0000019067,"c":0.0000019165,"v":1520120.7113880001,"t":1728122400}
+{"o":0.0000019165,"h":0.0000019254,"l":0.0000019129,"c":0.0000019231,"v":35.0,"t":1728126000}
+{"o":0.0000019231,"h":0.0000019243,"l":0.0000018917,"c":0.0000018924,"v":555235.475523,"t":1728129600}
+{"o":0.0000018924,"h":0.0000019209,"l":0.0000018902,"c":0.0000019202,"v":5256.643418,"t":1728133200}
+{"o":0.0000019202,"h":0.0000019237,"l":0.0000018736,"c":0.0000018848,"v":1074415.907318,"t":1728136800}
+{"o":0.0000018848,"h":0.0000018926,"l":0.0000018675,"c":0.0000018823,"v":134232.82448,"t":1728140400}
+{"o":0.0000018823,"h":0.0000018921,"l":0.0000018647,"c":0.0000018757,"v":100005.498196,"t":1728144000}
+{"o":0.0000018757,"h":0.0000018788,"l":0.0000018665,"c":0.0000018682,"v":226381.471873,"t":1728147600}
+{"o":0.0000018682,"h":0.0000018897,"l":0.0000018659,"c":0.0000018797,"v":37376.385083,"t":1728151200}
+{"o":0.0000018797,"h":0.0000018839,"l":0.0000018728,"c":0.0000018814,"v":0.0,"t":1728154800}
+{"o":0.0000018814,"h":0.0000018971,"l":0.0000018803,"c":0.0000018964,"v":0.0,"t":1728158400}
+{"o":0.0000018964,"h":0.0000018964,"l":0.0000018805,"c":0.0000018884,"v":0.0,"t":1728162000}
+{"o":0.0000018884,"h":0.0000018886,"l":0.0000018706,"c":0.0000018708,"v":0.0,"t":1728165600}
+{"o":0.0000018708,"h":0.0000018792,"l":0.0000018535,"c":0.0000018586,"v":805009.452504,"t":1728169200}
+{"o":0.0000018586,"h":0.0000018662,"l":0.0000018571,"c":0.0000018623,"v":0.0,"t":1728172800}
+{"o":0.0000018623,"h":0.0000018646,"l":0.0000018372,"c":0.0000018407,"v":451373.639328,"t":1728176400}
+{"o":0.0000018407,"h":0.0000018484,"l":0.0000018398,"c":0.000001845,"v":0.0,"t":1728180000}
+{"o":0.000001845,"h":0.0000018546,"l":0.0000018287,"c":0.0000018455,"v":247203.13444,"t":1728183600}
+{"o":0.0000018455,"h":0.0000018559,"l":0.0000018401,"c":0.0000018514,"v":10468.885149,"t":1728187200}
+{"o":0.0000018514,"h":0.0000018547,"l":0.000001845,"c":0.0000018486,"v":0.0,"t":1728190800}
+{"o":0.0000018486,"h":0.0000018498,"l":0.0000018389,"c":0.000001843,"v":0.0,"t":1728194400}
+{"o":0.000001843,"h":0.0000018463,"l":0.0000018383,"c":0.0000018442,"v":0.0,"t":1728198000}
+{"o":0.0000018442,"h":0.0000018608,"l":0.0000018339,"c":0.000001852,"v":19442.515418,"t":1728201600}
+{"o":0.000001852,"h":0.0000018622,"l":0.0000018398,"c":0.0000018561,"v":72431.566225,"t":1728205200}
+{"o":0.0000018561,"h":0.0000018639,"l":0.000001852,"c":0.0000018617,"v":376742.938936,"t":1728208800}
+{"o":0.0000018617,"h":0.000001873,"l":0.0000018504,"c":0.0000018646,"v":5373.171799,"t":1728212400}
+{"o":0.0000018646,"h":0.0000018657,"l":0.0000018569,"c":0.0000018581,"v":0.0,"t":1728216000}
+{"o":0.0000018581,"h":0.00000186,"l":0.000001852,"c":0.0000018599,"v":0.0,"t":1728219600}
+{"o":0.0000018599,"h":0.0000018635,"l":0.0000018321,"c":0.0000018347,"v":0.0,"t":1728223200}
+{"o":0.0000018347,"h":0.0000018641,"l":0.0000018311,"c":0.0000018463,"v":150891.551668,"t":1728226800}
+{"o":0.0000018463,"h":0.0000018609,"l":0.00000184,"c":0.0000018608,"v":0.0,"t":1728230400}
+{"o":0.0000018608,"h":0.0000018707,"l":0.0000018457,"c":0.0000018526,"v":1500000.0,"t":1728234000}
+{"o":0.0000018526,"h":0.0000018526,"l":0.0000018228,"c":0.0000018248,"v":996857.13086,"t":1728237600}
+{"o":0.0000018248,"h":0.0000018327,"l":0.0000018075,"c":0.0000018212,"v":609741.231894,"t":1728241200}
+{"o":0.0000039154,"h":0.0000039733,"l":0.0000038021,"c":0.0000039154,"v":10052577.7664250024,"t":1721044800}
+{"o":0.0000039154,"h":0.0000039775,"l":0.0000038514,"c":0.0000039028,"v":1831093.2700930003,"t":1721048400}
+{"o":0.0000039028,"h":0.0000040547,"l":0.0000038791,"c":0.0000040084,"v":4772919.1610090015,"t":1721052000}
+{"o":0.0000040084,"h":0.0000040921,"l":0.0000039672,"c":0.0000040698,"v":2325239.4907609997,"t":1721055600}
+{"o":0.0000040698,"h":0.0000054297,"l":0.0000039881,"c":0.0000053824,"v":67298097.0796529502,"t":1721059200}
+{"o":0.0000053824,"h":0.000006119,"l":0.0000047549,"c":0.0000047941,"v":55134520.3375619575,"t":1721062800}
+{"o":0.0000047941,"h":0.0000071486,"l":0.0000047179,"c":0.0000070517,"v":57724965.0700939596,"t":1721066400}
+{"o":0.0000070517,"h":0.0000165611,"l":0.0000068561,"c":0.0000116523,"v":321036120.3874374032,"t":1721070000}
+{"o":0.0000116523,"h":0.0000119082,"l":0.0000077842,"c":0.0000089556,"v":119105591.5680430532,"t":1721073600}
+{"o":0.0000089556,"h":0.0000105719,"l":0.000008717,"c":0.0000093706,"v":36868006.4217920229,"t":1721077200}
+{"o":0.0000093706,"h":0.000009889,"l":0.0000082752,"c":0.00000849,"v":27555440.2204420194,"t":1721080800}
+{"o":0.00000849,"h":0.0000089202,"l":0.0000080135,"c":0.0000088446,"v":16230090.7138489913,"t":1721084400}
+{"o":0.0000088446,"h":0.0000089977,"l":0.0000083307,"c":0.0000087245,"v":8135463.1639030017,"t":1721088000}
+{"o":0.0000087245,"h":0.0000117626,"l":0.0000086141,"c":0.000011076,"v":42050551.1521919668,"t":1721091600}
+{"o":0.000011076,"h":0.0000130904,"l":0.0000102526,"c":0.0000105216,"v":57284013.3257410228,"t":1721095200}
+{"o":0.0000105216,"h":0.000010739,"l":0.0000065534,"c":0.000008021,"v":87000106.6479169726,"t":1721098800}
+{"o":0.000008021,"h":0.000010462,"l":0.0000079855,"c":0.0000103591,"v":56733433.1411650106,"t":1721102400}
+{"o":0.0000103591,"h":0.00001112,"l":0.0000098994,"c":0.0000101677,"v":16211865.192379998,"t":1721106000}
+{"o":0.0000101677,"h":0.0000117095,"l":0.0000098297,"c":0.0000103965,"v":25163115.5934020095,"t":1721109600}
+{"o":0.0000103965,"h":0.0000104117,"l":0.0000086062,"c":0.0000089935,"v":46883836.2209349871,"t":1721113200}
+{"o":0.0000089935,"h":0.0000099552,"l":0.0000089362,"c":0.0000096106,"v":9818342.0874000061,"t":1721116800}
+{"o":0.0000096106,"h":0.0000115978,"l":0.0000094849,"c":0.0000104069,"v":27319416.0922609642,"t":1721120400}
+{"o":0.0000104069,"h":0.0000105856,"l":0.0000089098,"c":0.0000089169,"v":15869048.2920769919,"t":1721124000}
+{"o":0.0000089169,"h":0.0000090698,"l":0.0000080588,"c":0.0000084263,"v":24652815.0434940122,"t":1721127600}
+{"o":0.0000084263,"h":0.0000110154,"l":0.000008383,"c":0.0000100582,"v":42486447.3264999911,"t":1721131200}
+{"o":0.0000100582,"h":0.0000104474,"l":0.0000090701,"c":0.0000092029,"v":18351298.1060139835,"t":1721134800}
+{"o":0.0000092029,"h":0.0000098929,"l":0.0000087256,"c":0.0000096488,"v":20751258.0229630023,"t":1721138400}
+{"o":0.0000096488,"h":0.0000100648,"l":0.0000088313,"c":0.0000093556,"v":12081025.4732109997,"t":1721142000}
+{"o":0.0000093556,"h":0.0000101174,"l":0.0000092508,"c":0.0000095903,"v":13797631.0370119959,"t":1721145600}
+{"o":0.0000095903,"h":0.0000097987,"l":0.0000093222,"c":0.0000096798,"v":6518147.4149879999,"t":1721149200}
+{"o":0.0000096798,"h":0.0000098729,"l":0.0000090984,"c":0.0000092421,"v":15716711.1819749996,"t":1721152800}
+{"o":0.0000092421,"h":0.0000093522,"l":0.0000084866,"c":0.0000086398,"v":9203679.2416170035,"t":1721156400}
+{"o":0.0000086398,"h":0.0000087619,"l":0.0000078885,"c":0.0000082134,"v":19501749.4691590071,"t":1721160000}
+{"o":0.0000082134,"h":0.000008695,"l":0.0000081345,"c":0.0000086134,"v":8794254.420467997,"t":1721163600}
+{"o":0.0000086134,"h":0.0000090492,"l":0.0000084726,"c":0.000008998,"v":4440270.8663630011,"t":1721167200}
+{"o":0.000008998,"h":0.0000092686,"l":0.0000088425,"c":0.0000089798,"v":4815852.8058899995,"t":1721170800}
+{"o":0.0000089798,"h":0.0000096761,"l":0.0000082739,"c":0.0000093227,"v":17263343.3799250089,"t":1721174400}
+{"o":0.0000093227,"h":0.0000093284,"l":0.0000082206,"c":0.0000089624,"v":19948339.6976469867,"t":1721178000}
+{"o":0.0000089624,"h":0.0000090239,"l":0.0000083742,"c":0.0000084874,"v":4622081.189193001,"t":1721181600}
+{"o":0.0000084874,"h":0.0000088785,"l":0.0000084107,"c":0.0000085598,"v":5113413.1269010017,"t":1721185200}
+{"o":0.0000085598,"h":0.0000088235,"l":0.0000085041,"c":0.0000087637,"v":3356295.5055729994,"t":1721188800}
+{"o":0.0000087637,"h":0.0000088871,"l":0.000008461,"c":0.0000085184,"v":3137110.3922400009,"t":1721192400}
+{"o":0.0000085184,"h":0.0000086345,"l":0.0000078497,"c":0.0000079388,"v":11977857.4701900035,"t":1721196000}
+{"o":0.0000079388,"h":0.0000079955,"l":0.0000069024,"c":0.0000073651,"v":40435129.992261,"t":1721199600}
+{"o":0.0000073651,"h":0.0000074404,"l":0.0000070123,"c":0.000007046,"v":4855458.7950080009,"t":1721203200}
+{"o":0.000007046,"h":0.0000074545,"l":0.0000069353,"c":0.000007317,"v":4272993.6952990014,"t":1721206800}
+{"o":0.000007317,"h":0.0000075409,"l":0.000007171,"c":0.0000072128,"v":4119522.5522269993,"t":1721210400}
+{"o":0.0000072128,"h":0.0000073176,"l":0.0000070444,"c":0.0000072798,"v":1790306.989724,"t":1721214000}
+{"o":0.0000072798,"h":0.0000077496,"l":0.0000071062,"c":0.0000076533,"v":6281309.2640899979,"t":1721217600}
+{"o":0.0000076533,"h":0.0000077426,"l":0.0000071685,"c":0.0000072074,"v":9209900.8141550012,"t":1721221200}
+{"o":0.0000072074,"h":0.0000078018,"l":0.000007085,"c":0.0000072534,"v":12466807.0710040051,"t":1721224800}
+{"o":0.0000072534,"h":0.0000073722,"l":0.0000064167,"c":0.0000065179,"v":14819872.8487080038,"t":1721228400}
+{"o":0.0000065179,"h":0.0000068252,"l":0.0000057127,"c":0.0000058798,"v":65343683.383226946,"t":1721232000}
+{"o":0.0000058798,"h":0.0000060177,"l":0.0000057005,"c":0.000005734,"v":8852861.0689020045,"t":1721235600}
+{"o":0.000005734,"h":0.0000066098,"l":0.0000056809,"c":0.0000063578,"v":23938520.4812170081,"t":1721239200}
+{"o":0.0000063578,"h":0.0000066359,"l":0.0000062765,"c":0.0000065503,"v":6271843.7621980011,"t":1721242800}
+{"o":0.0000065503,"h":0.0000070876,"l":0.0000064779,"c":0.0000068262,"v":16704778.9495309982,"t":1721246400}
+{"o":0.0000068262,"h":0.0000071205,"l":0.0000067138,"c":0.0000070512,"v":8762827.3299909979,"t":1721250000}
+{"o":0.0000070512,"h":0.0000071466,"l":0.0000067289,"c":0.0000068376,"v":5700103.2924389988,"t":1721253600}
+{"o":0.0000068376,"h":0.0000071949,"l":0.0000067644,"c":0.0000071803,"v":8664488.6578870006,"t":1721257200}
+{"o":0.0000071803,"h":0.0000075159,"l":0.0000070547,"c":0.0000073987,"v":5922899.8827569997,"t":1721260800}
+{"o":0.0000073987,"h":0.0000074158,"l":0.0000071386,"c":0.0000071873,"v":2366025.5846930007,"t":1721264400}
+{"o":0.0000071873,"h":0.0000074551,"l":0.0000069688,"c":0.000007025,"v":3655283.7811559997,"t":1721268000}
+{"o":0.000007025,"h":0.0000071169,"l":0.0000069793,"c":0.0000070488,"v":1301252.917774,"t":1721271600}
+{"o":0.0000070488,"h":0.000007274,"l":0.0000069669,"c":0.000007099,"v":4135481.9692919999,"t":1721275200}
+{"o":0.000007099,"h":0.0000072392,"l":0.0000070173,"c":0.0000070878,"v":1064573.8142820001,"t":1721278800}
+{"o":0.0000070878,"h":0.0000074555,"l":0.0000070492,"c":0.0000074046,"v":2895267.8844070002,"t":1721282400}
+{"o":0.0000074046,"h":0.0000077633,"l":0.0000071559,"c":0.0000072127,"v":7205742.5243290002,"t":1721286000}
+{"o":0.0000072127,"h":0.0000073413,"l":0.0000071639,"c":0.00000724,"v":881395.9808670001,"t":1721289600}
+{"o":0.00000724,"h":0.0000073517,"l":0.0000072179,"c":0.0000072817,"v":310525.855038,"t":1721293200}
+{"o":0.0000072817,"h":0.0000073368,"l":0.0000070009,"c":0.0000070392,"v":3304990.3594829999,"t":1721296800}
+{"o":0.0000070392,"h":0.0000070854,"l":0.0000069757,"c":0.0000070308,"v":781119.110748,"t":1721300400}
+{"o":0.0000070308,"h":0.0000071049,"l":0.0000067582,"c":0.0000067811,"v":2688613.6287369998,"t":1721304000}
+{"o":0.0000067811,"h":0.0000068912,"l":0.000006691,"c":0.0000068287,"v":2611394.4329570001,"t":1721307600}
+{"o":0.0000068287,"h":0.0000069629,"l":0.0000066842,"c":0.0000068141,"v":2569879.6566089992,"t":1721311200}
+{"o":0.0000068141,"h":0.0000069012,"l":0.0000062654,"c":0.0000063327,"v":6266566.1753980014,"t":1721314800}
+{"o":0.0000063327,"h":0.0000067778,"l":0.0000062513,"c":0.0000066708,"v":4976717.7050900012,"t":1721318400}
+{"o":0.0000066708,"h":0.0000069773,"l":0.000006423,"c":0.0000065194,"v":6762524.5529629989,"t":1721322000}
+{"o":0.0000065194,"h":0.0000065886,"l":0.0000064238,"c":0.0000064835,"v":1475158.469759,"t":1721325600}
+{"o":0.0000064835,"h":0.0000065711,"l":0.0000064137,"c":0.0000064667,"v":2636413.1850679996,"t":1721329200}
+{"o":0.0000064667,"h":0.000006543,"l":0.0000063219,"c":0.0000064687,"v":2396670.0625009998,"t":1721332800}
+{"o":0.0000064687,"h":0.0000066946,"l":0.0000064437,"c":0.0000066553,"v":1999427.8109410005,"t":1721336400}
+{"o":0.0000066553,"h":0.0000068707,"l":0.0000065105,"c":0.000006725,"v":2741082.534518999,"t":1721340000}
+{"o":0.000006725,"h":0.000006823,"l":0.0000066059,"c":0.0000066531,"v":1173702.8990800001,"t":1721343600}
+{"o":0.0000066531,"h":0.0000067326,"l":0.0000063109,"c":0.0000063681,"v":3811797.541859,"t":1721347200}
+{"o":0.0000063681,"h":0.0000066436,"l":0.0000062443,"c":0.0000065183,"v":3826969.6255899994,"t":1721350800}
+{"o":0.0000065183,"h":0.0000065799,"l":0.0000063824,"c":0.0000065004,"v":2622002.8266490004,"t":1721354400}
+{"o":0.0000065004,"h":0.0000066194,"l":0.0000063694,"c":0.0000064591,"v":1361900.0339609999,"t":1721358000}
+{"o":0.0000064591,"h":0.0000065267,"l":0.0000063992,"c":0.0000064611,"v":1168370.782595,"t":1721361600}
+{"o":0.0000064611,"h":0.000006693,"l":0.0000063934,"c":0.0000066297,"v":1619221.1399290005,"t":1721365200}
+{"o":0.0000066297,"h":0.0000067427,"l":0.0000064965,"c":0.0000066372,"v":198989.560779,"t":1721368800}
+{"o":0.0000066372,"h":0.0000067855,"l":0.0000063405,"c":0.0000064899,"v":2342524.7721210006,"t":1721372400}
+{"o":0.0000064899,"h":0.0000067003,"l":0.0000064213,"c":0.0000065258,"v":3487751.4680359997,"t":1721376000}
+{"o":0.0000065258,"h":0.000006647,"l":0.0000063019,"c":0.0000064068,"v":1628912.296177,"t":1721379600}
+{"o":0.0000064068,"h":0.0000065481,"l":0.0000063176,"c":0.000006469,"v":585442.2890430001,"t":1721383200}
+{"o":0.000006469,"h":0.0000064818,"l":0.0000063018,"c":0.0000063788,"v":1151698.3711439997,"t":1721386800}
+{"o":0.0000063788,"h":0.0000064611,"l":0.0000062706,"c":0.0000063904,"v":1059331.4326470001,"t":1721390400}
+{"o":0.0000063904,"h":0.0000064472,"l":0.0000060366,"c":0.0000061587,"v":3175142.2255420019,"t":1721394000}
+{"o":0.0000061587,"h":0.0000062225,"l":0.0000060603,"c":0.0000061389,"v":448723.7776010001,"t":1721397600}
+{"o":0.0000061389,"h":0.0000062066,"l":0.0000060316,"c":0.0000060718,"v":2158634.4210089995,"t":1721401200}
+{"o":0.0000060718,"h":0.0001024304,"l":0.0000054,"c":0.0000055494,"v":229140271.229191035,"t":1721404800}
+{"o":0.0000055494,"h":0.0000061229,"l":0.0000055039,"c":0.000006008,"v":31720545.3966300152,"t":1721408400}
+{"o":0.000006008,"h":0.0000060872,"l":0.0000059028,"c":0.0000059529,"v":1489586.8932779999,"t":1721412000}
+{"o":0.0000059529,"h":0.0000059777,"l":0.0000058772,"c":0.000005948,"v":1129070.1941550004,"t":1721415600}
+{"o":0.000005948,"h":0.0000060455,"l":0.0000058465,"c":0.0000059721,"v":1241733.9263770001,"t":1721419200}
+{"o":0.0000059721,"h":0.0000061131,"l":0.0000059417,"c":0.0000060376,"v":1072789.407436,"t":1721422800}
+{"o":0.0000060376,"h":0.0000060791,"l":0.0000057877,"c":0.0000058927,"v":5460909.442379999,"t":1721426400}
+{"o":0.0000058927,"h":0.0000059008,"l":0.0000056361,"c":0.0000056507,"v":3303766.1963939997,"t":1721430000}
+{"o":0.0000056507,"h":0.0000056793,"l":0.0000054441,"c":0.0000055008,"v":3631273.0027649994,"t":1721433600}
+{"o":0.0000055008,"h":0.0000055492,"l":0.000005447,"c":0.0000055037,"v":931701.4406120002,"t":1721437200}
+{"o":0.0000055037,"h":0.0000056084,"l":0.0000054457,"c":0.0000055613,"v":1536396.4699799998,"t":1721440800}
+{"o":0.0000055613,"h":0.000005657,"l":0.0000053344,"c":0.0000053939,"v":3066095.6184549998,"t":1721444400}
+{"o":0.0000053939,"h":0.0000054263,"l":0.0000053558,"c":0.0000053759,"v":583877.5111280001,"t":1721448000}
+{"o":0.0000053759,"h":0.0000054218,"l":0.0000053302,"c":0.0000053919,"v":180668.687509,"t":1721451600}
+{"o":0.0000053919,"h":0.00000544,"l":0.0000052995,"c":0.0000053342,"v":811386.3956839999,"t":1721455200}
+{"o":0.0000053342,"h":0.0000054636,"l":0.0000053059,"c":0.000005414,"v":1939327.2947600004,"t":1721458800}
+{"o":0.000005414,"h":0.0000054443,"l":0.0000053443,"c":0.0000053675,"v":631335.528984,"t":1721462400}
+{"o":0.0000053675,"h":0.0000054619,"l":0.0000053276,"c":0.0000054366,"v":1054861.0474729999,"t":1721466000}
+{"o":0.0000054366,"h":0.0000055293,"l":0.0000048483,"c":0.0000049103,"v":15707518.3172249962,"t":1721469600}
+{"o":0.0000049103,"h":0.0000051517,"l":0.0000048863,"c":0.0000050899,"v":4100167.9592350004,"t":1721473200}
+{"o":0.0000050899,"h":0.0000052596,"l":0.0000050557,"c":0.0000052082,"v":4110752.9491080008,"t":1721476800}
+{"o":0.0000052082,"h":0.0000053265,"l":0.0000050907,"c":0.000005111,"v":3655405.0540400008,"t":1721480400}
+{"o":0.000005111,"h":0.0000051746,"l":0.000005035,"c":0.0000050451,"v":1617571.1764440001,"t":1721484000}
+{"o":0.0000050451,"h":0.0000050895,"l":0.0000049734,"c":0.0000050244,"v":1431540.4097679998,"t":1721487600}
+{"o":0.0000050244,"h":0.0000050343,"l":0.0000048723,"c":0.0000049318,"v":2604547.2794660004,"t":1721491200}
+{"o":0.0000049318,"h":0.0000051471,"l":0.0000047696,"c":0.0000050034,"v":2521523.0714870002,"t":1721494800}
+{"o":0.0000050034,"h":0.0000050347,"l":0.0000046881,"c":0.0000047145,"v":5341106.7133280011,"t":1721498400}
+{"o":0.0000047145,"h":0.0000048333,"l":0.0000046355,"c":0.0000047174,"v":7210655.5161809996,"t":1721502000}
+{"o":0.0000047174,"h":0.0000047621,"l":0.0000045374,"c":0.0000045689,"v":9428560.0950749982,"t":1721505600}
+{"o":0.0000045689,"h":0.0000046985,"l":0.000004481,"c":0.0000046506,"v":3785937.4495119997,"t":1721509200}
+{"o":0.0000046506,"h":0.0000046922,"l":0.0000044523,"c":0.0000045013,"v":2788830.4654370015,"t":1721512800}
+{"o":0.0000045013,"h":0.000004552,"l":0.0000044768,"c":0.0000045135,"v":765264.9955039999,"t":1721516400}
+{"o":0.0000045135,"h":0.000004534,"l":0.0000042987,"c":0.0000043454,"v":3678233.1389659992,"t":1721520000}
+{"o":0.0000043454,"h":0.0000043798,"l":0.000004232,"c":0.0000043296,"v":4357297.9265899993,"t":1721523600}
+{"o":0.0000043296,"h":0.0000044977,"l":0.0000042948,"c":0.0000043742,"v":16642616.9056180008,"t":1721527200}
+{"o":0.0000043742,"h":0.0000044198,"l":0.0000042732,"c":0.000004393,"v":6059958.133342999,"t":1721530800}
+{"o":0.000004393,"h":0.0000043988,"l":0.0000042651,"c":0.0000042811,"v":2577603.1272009998,"t":1721534400}
+{"o":0.0000042811,"h":0.0000043736,"l":0.0000042569,"c":0.0000042642,"v":2871480.9610850001,"t":1721538000}
+{"o":0.0000042642,"h":0.0000043145,"l":0.00000421,"c":0.0000042956,"v":1052417.286663,"t":1721541600}
+{"o":0.0000042956,"h":0.000004318,"l":0.0000042166,"c":0.0000043034,"v":4460543.3533490002,"t":1721545200}
+{"o":0.0000043034,"h":0.0000043243,"l":0.0000042722,"c":0.000004308,"v":372411.7008810001,"t":1721548800}
+{"o":0.000004308,"h":0.0000044108,"l":0.0000042784,"c":0.0000043562,"v":1691967.3314899998,"t":1721552400}
+{"o":0.0000043562,"h":0.0000045493,"l":0.0000043452,"c":0.0000045453,"v":3842366.2255899999,"t":1721556000}
+{"o":0.0000045453,"h":0.0000045671,"l":0.0000044706,"c":0.0000044823,"v":1209593.6807599999,"t":1721559600}
+{"o":0.0000044823,"h":0.0000045118,"l":0.000004391,"c":0.0000044304,"v":2630589.2076010001,"t":1721563200}
+{"o":0.0000044304,"h":0.0000044812,"l":0.0000042831,"c":0.0000043381,"v":3179813.7577579999,"t":1721566800}
+{"o":0.0000043381,"h":0.0000044124,"l":0.0000041391,"c":0.000004209,"v":6811598.3953109989,"t":1721570400}
+{"o":0.000004209,"h":0.0000068266,"l":0.0000039613,"c":0.0000052118,"v":76941386.4198829532,"t":1721574000}
+{"o":0.0000052118,"h":0.0000053097,"l":0.0000047139,"c":0.0000050281,"v":13976954.3408450019,"t":1721577600}
+{"o":0.0000050281,"h":0.0000051882,"l":0.0000049174,"c":0.0000050395,"v":4971787.7909739995,"t":1721581200}
+{"o":0.0000050395,"h":0.0000051248,"l":0.0000047079,"c":0.0000048032,"v":11696329.6357110012,"t":1721584800}
+{"o":0.0000048032,"h":0.0000048455,"l":0.0000045276,"c":0.0000045925,"v":9668018.9566590004,"t":1721588400}
+{"o":0.0000045925,"h":0.0000048882,"l":0.0000044021,"c":0.0000047139,"v":3560688.9149730005,"t":1721592000}
+{"o":0.0000047139,"h":0.0000049348,"l":0.0000046306,"c":0.0000047882,"v":6970196.6729229996,"t":1721595600}
+{"o":0.0000047882,"h":0.0000048981,"l":0.0000047074,"c":0.0000047195,"v":1609710.357966,"t":1721599200}
+{"o":0.0000047195,"h":0.0000047923,"l":0.0000045152,"c":0.0000045458,"v":4800178.4008539999,"t":1721602800}
+{"o":0.0000045458,"h":0.0000046506,"l":0.0000045069,"c":0.0000046429,"v":2108160.9297949998,"t":1721606400}
+{"o":0.0000046429,"h":0.000005054,"l":0.0000046352,"c":0.000005015,"v":13204133.3331200052,"t":1721610000}
+{"o":0.000005015,"h":0.0000052184,"l":0.000004949,"c":0.0000050477,"v":5823425.3093440002,"t":1721613600}
+{"o":0.0000050477,"h":0.0000051027,"l":0.0000048991,"c":0.0000049699,"v":3903453.0368599999,"t":1721617200}
+{"o":0.0000049699,"h":0.0000050399,"l":0.0000048838,"c":0.0000049979,"v":4419937.5986050004,"t":1721620800}
+{"o":0.0000049979,"h":0.0000051804,"l":0.0000049091,"c":0.0000050062,"v":3822912.1032779999,"t":1721624400}
+{"o":0.0000050062,"h":0.0000050859,"l":0.0000048814,"c":0.0000048987,"v":2565642.8307650001,"t":1721628000}
+{"o":0.0000048987,"h":0.0000049494,"l":0.0000047956,"c":0.0000048269,"v":1719666.2394129999,"t":1721631600}
+{"o":0.0000048269,"h":0.0000049784,"l":0.0000047973,"c":0.0000048729,"v":2380236.014345,"t":1721635200}
+{"o":0.0000048729,"h":0.0000050306,"l":0.0000048273,"c":0.0000049691,"v":2396820.01431,"t":1721638800}
+{"o":0.0000049691,"h":0.0000050638,"l":0.0000049115,"c":0.0000050124,"v":3505833.7222250006,"t":1721642400}
+{"o":0.0000050124,"h":0.0000050429,"l":0.0000049305,"c":0.0000049983,"v":1187933.0479929997,"t":1721646000}
+{"o":0.0000049983,"h":0.0000050317,"l":0.0000049169,"c":0.0000049564,"v":856590.6659740001,"t":1721649600}
+{"o":0.0000049564,"h":0.0000050201,"l":0.0000048532,"c":0.0000049939,"v":1352973.782838,"t":1721653200}
+{"o":0.0000049939,"h":0.0000050373,"l":0.0000047375,"c":0.0000048242,"v":3145729.1651710002,"t":1721656800}
+{"o":0.0000048242,"h":0.0000048944,"l":0.0000047163,"c":0.0000048051,"v":2015330.3622089999,"t":1721660400}
+{"o":0.0000048051,"h":0.000004924,"l":0.0000047283,"c":0.0000049,"v":1805941.2425040002,"t":1721664000}
+{"o":0.0000049,"h":0.0000049152,"l":0.0000048197,"c":0.0000048284,"v":653006.854172,"t":1721667600}
+{"o":0.0000048284,"h":0.0000048365,"l":0.0000046449,"c":0.0000047113,"v":3442562.0534930001,"t":1721671200}
+{"o":0.0000047113,"h":0.0000047622,"l":0.0000046261,"c":0.0000047073,"v":714762.012785,"t":1721674800}
+{"o":0.0000047073,"h":0.0000047426,"l":0.0000036223,"c":0.000003954,"v":60692432.2086840197,"t":1721678400}
+{"o":0.000003954,"h":0.0000045398,"l":0.0000036939,"c":0.0000038054,"v":36171814.5682570115,"t":1721682000}
+{"o":0.0000038054,"h":0.0000039213,"l":0.000003748,"c":0.0000037832,"v":4198607.4412210006,"t":1721685600}
+{"o":0.0000037832,"h":0.0000038625,"l":0.0000037123,"c":0.0000038252,"v":2457398.1061509997,"t":1721689200}
+{"o":0.0000038252,"h":0.0000039597,"l":0.0000037343,"c":0.000003956,"v":25650016.9129939973,"t":1721692800}
+{"o":0.000003956,"h":0.0000040023,"l":0.0000038935,"c":0.0000039503,"v":3193117.028136,"t":1721696400}
+{"o":0.0000039503,"h":0.0000044392,"l":0.000003918,"c":0.0000041341,"v":16174838.2174769994,"t":1721700000}
+{"o":0.0000041341,"h":0.0000041605,"l":0.0000040822,"c":0.0000041069,"v":1518946.6620759999,"t":1721703600}
+{"o":0.0000041069,"h":0.0000042039,"l":0.0000038859,"c":0.000003963,"v":3320035.815432,"t":1721707200}
+{"o":0.000003963,"h":0.0000040088,"l":0.0000038153,"c":0.0000038836,"v":3128638.313912,"t":1721710800}
+{"o":0.0000038836,"h":0.00000397,"l":0.0000038445,"c":0.0000039483,"v":2126399.9779339996,"t":1721714400}
+{"o":0.0000039483,"h":0.0000039699,"l":0.0000038898,"c":0.0000039027,"v":1163955.245293,"t":1721718000}
+{"o":0.0000039027,"h":0.0000039454,"l":0.0000038545,"c":0.000003895,"v":839694.606761,"t":1721721600}
+{"o":0.000003895,"h":0.0000039458,"l":0.0000038727,"c":0.0000039205,"v":1012483.0291229998,"t":1721725200}
+{"o":0.0000039205,"h":0.000003941,"l":0.000003886,"c":0.0000039399,"v":481972.55273,"t":1721728800}
+{"o":0.0000039399,"h":0.0000040107,"l":0.0000037191,"c":0.000003799,"v":5414691.6806159988,"t":1721732400}
+{"o":0.000003799,"h":0.0000038341,"l":0.0000037545,"c":0.0000037978,"v":505282.576535,"t":1721736000}
+{"o":0.0000037978,"h":0.0000038838,"l":0.0000036757,"c":0.0000037382,"v":2572898.1822520001,"t":1721739600}
+{"o":0.0000037382,"h":0.0000039213,"l":0.0000036431,"c":0.0000038197,"v":1957649.5277299997,"t":1721743200}
+{"o":0.0000038197,"h":0.0000039322,"l":0.0000038131,"c":0.0000038749,"v":2741288.557422,"t":1721746800}
+{"o":0.0000038749,"h":0.0000040019,"l":0.0000037812,"c":0.0000039025,"v":530695.4115789999,"t":1721750400}
+{"o":0.0000039025,"h":0.000003963,"l":0.000003833,"c":0.0000038747,"v":541355.555072,"t":1721754000}
+{"o":0.0000038747,"h":0.0000039659,"l":0.0000038611,"c":0.000003931,"v":917689.116273,"t":1721757600}
+{"o":0.000003931,"h":0.0000039893,"l":0.0000038968,"c":0.000003975,"v":1354238.1093930001,"t":1721761200}
+{"o":0.000003975,"h":0.0000039934,"l":0.000003794,"c":0.0000038033,"v":3397938.9692059997,"t":1721764800}
+{"o":0.0000038033,"h":0.000003857,"l":0.0000037752,"c":0.0000038383,"v":1565218.084176,"t":1721768400}
+{"o":0.0000038383,"h":0.0000038745,"l":0.0000037929,"c":0.0000038218,"v":568809.6074120001,"t":1721772000}
+{"o":0.0000038218,"h":0.0000038689,"l":0.0000037594,"c":0.000003785,"v":1771563.656922,"t":1721775600}
+{"o":0.000003785,"h":0.0000038653,"l":0.0000037508,"c":0.0000038261,"v":169684.460561,"t":1721779200}
+{"o":0.0000038261,"h":0.0000040067,"l":0.0000037685,"c":0.0000039002,"v":6708860.8230270008,"t":1721782800}
+{"o":0.0000039002,"h":0.0000039138,"l":0.0000037336,"c":0.0000037763,"v":3494933.7292800001,"t":1721786400}
+{"o":0.0000037763,"h":0.0000038184,"l":0.0000037457,"c":0.0000037858,"v":454168.038279,"t":1721790000}
+{"o":0.0000037858,"h":0.0000038181,"l":0.0000037628,"c":0.0000037834,"v":457209.092984,"t":1721793600}
+{"o":0.0000037834,"h":0.0000038253,"l":0.0000037442,"c":0.0000037533,"v":817081.805042,"t":1721797200}
+{"o":0.0000037533,"h":0.0000037994,"l":0.0000037231,"c":0.0000037568,"v":313378.429163,"t":1721800800}
+{"o":0.0000037568,"h":0.0000037756,"l":0.0000037165,"c":0.0000037259,"v":1181159.0922419999,"t":1721804400}
+{"o":0.0000037259,"h":0.0000041405,"l":0.0000036587,"c":0.0000040703,"v":7776261.5143089984,"t":1721808000}
+{"o":0.0000040703,"h":0.0000040878,"l":0.0000039895,"c":0.000004044,"v":1980910.2260439997,"t":1721811600}
+{"o":0.000004044,"h":0.0000041094,"l":0.0000040135,"c":0.0000040693,"v":2383543.898908,"t":1721815200}
+{"o":0.0000040693,"h":0.000004113,"l":0.0000040344,"c":0.0000041044,"v":1678671.8278050001,"t":1721818800}
+{"o":0.0000041044,"h":0.0000041401,"l":0.0000040439,"c":0.0000040776,"v":1088417.813625,"t":1721822400}
+{"o":0.0000040776,"h":0.0000042653,"l":0.0000040199,"c":0.000004242,"v":3792023.6308960007,"t":1721826000}
+{"o":0.000004242,"h":0.0000043242,"l":0.0000041188,"c":0.0000042075,"v":875152.625424,"t":1721829600}
+{"o":0.0000042075,"h":0.0000042855,"l":0.0000040652,"c":0.0000041748,"v":2044440.216096,"t":1721833200}
+{"o":0.0000041748,"h":0.0000042477,"l":0.0000040989,"c":0.0000041373,"v":891420.039998,"t":1721836800}
+{"o":0.0000041373,"h":0.0000041749,"l":0.000004074,"c":0.0000041205,"v":1192100.3603659999,"t":1721840400}
+{"o":0.0000041205,"h":0.0000042279,"l":0.0000040147,"c":0.000004102,"v":1079708.6565889998,"t":1721844000}
+{"o":0.000004102,"h":0.0000041383,"l":0.0000040355,"c":0.0000040815,"v":909713.9990699999,"t":1721847600}
+{"o":0.0000040815,"h":0.0000041195,"l":0.000004026,"c":0.0000040449,"v":1892607.67276,"t":1721851200}
+{"o":0.0000040449,"h":0.0000041464,"l":0.0000036974,"c":0.0000039401,"v":18758966.419737,"t":1721854800}
+{"o":0.0000039401,"h":0.0000039658,"l":0.0000037931,"c":0.0000038417,"v":5206574.6245229999,"t":1721858400}
+{"o":0.0000038417,"h":0.00000387,"l":0.0000037979,"c":0.0000038071,"v":48953.714979,"t":1721862000}
+{"o":0.0000038071,"h":0.0000038529,"l":0.0000037724,"c":0.0000037949,"v":794129.532241,"t":1721865600}
+{"o":0.0000037949,"h":0.0000039357,"l":0.000003676,"c":0.0000037551,"v":77765.187367,"t":1721869200}
+{"o":0.0000037551,"h":0.000004011,"l":0.000003684,"c":0.0000038024,"v":6902371.1057090005,"t":1721872800}
+{"o":0.0000038024,"h":0.0000038572,"l":0.0000037678,"c":0.0000038026,"v":933560.4401839999,"t":1721876400}
+{"o":0.0000038026,"h":0.0000038846,"l":0.0000037438,"c":0.000003819,"v":1542490.5870930001,"t":1721880000}
+{"o":0.000003819,"h":0.0000038598,"l":0.0000037516,"c":0.0000038033,"v":735031.074562,"t":1721883600}
+{"o":0.0000038033,"h":0.0000038757,"l":0.0000037563,"c":0.0000038044,"v":634864.016304,"t":1721887200}
+{"o":0.0000038044,"h":0.0000040548,"l":0.0000037941,"c":0.0000040521,"v":4439659.4905900015,"t":1721890800}
+{"o":0.0000040521,"h":0.0000040913,"l":0.0000039747,"c":0.0000039908,"v":896094.6834179999,"t":1721894400}
+{"o":0.0000039908,"h":0.0000040066,"l":0.0000039453,"c":0.0000039755,"v":467030.977231,"t":1721898000}
+{"o":0.0000039755,"h":0.0000040423,"l":0.000003909,"c":0.0000039601,"v":335192.172759,"t":1721901600}
+{"o":0.0000039601,"h":0.0000040092,"l":0.0000039252,"c":0.0000039407,"v":980091.8798870001,"t":1721905200}
+{"o":0.0000039407,"h":0.0000039989,"l":0.0000038646,"c":0.0000039187,"v":8115.313888,"t":1721908800}
+{"o":0.0000039187,"h":0.0000040083,"l":0.0000038884,"c":0.0000039633,"v":266056.512937,"t":1721912400}
+{"o":0.0000039633,"h":0.0000040421,"l":0.0000037723,"c":0.0000038924,"v":6003644.5877990006,"t":1721916000}
+{"o":0.0000038924,"h":0.0000039447,"l":0.0000038494,"c":0.0000039067,"v":2115404.7294090004,"t":1721919600}
+{"o":0.0000039067,"h":0.0000041817,"l":0.0000038594,"c":0.000004152,"v":6155138.178044999,"t":1721923200}
+{"o":0.000004152,"h":0.0000041792,"l":0.0000040235,"c":0.0000040743,"v":2714016.4905889998,"t":1721926800}
+{"o":0.0000040743,"h":0.0000041526,"l":0.0000039753,"c":0.000004057,"v":275975.828675,"t":1721930400}
+{"o":0.000004057,"h":0.0000041134,"l":0.0000040134,"c":0.0000040327,"v":1439846.545199,"t":1721934000}
+{"o":0.0000040327,"h":0.0000040961,"l":0.000003954,"c":0.0000039621,"v":98885.858547,"t":1721937600}
+{"o":0.0000039621,"h":0.0000040981,"l":0.0000039136,"c":0.0000040456,"v":2835265.1137570003,"t":1721941200}
+{"o":0.0000040456,"h":0.0000041154,"l":0.0000039903,"c":0.0000040882,"v":1553388.7280589999,"t":1721944800}
+{"o":0.0000040882,"h":0.0000041437,"l":0.0000040691,"c":0.0000041065,"v":547657.9884950001,"t":1721948400}
+{"o":0.0000041065,"h":0.0000041559,"l":0.0000040681,"c":0.0000041262,"v":88748.257913,"t":1721952000}
+{"o":0.0000041262,"h":0.0000041908,"l":0.0000040947,"c":0.0000041405,"v":1328760.7900600003,"t":1721955600}
+{"o":0.0000041405,"h":0.0000042636,"l":0.0000040932,"c":0.0000042207,"v":1607957.4956139999,"t":1721959200}
+{"o":0.0000042207,"h":0.0000043619,"l":0.0000041873,"c":0.0000042907,"v":3505528.3814639999,"t":1721962800}
+{"o":0.0000042907,"h":0.0000042993,"l":0.0000041169,"c":0.0000041585,"v":3984281.095629001,"t":1721966400}
+{"o":0.0000041585,"h":0.0000041761,"l":0.0000041006,"c":0.0000041523,"v":516697.910246,"t":1721970000}
+{"o":0.0000041523,"h":0.0000041703,"l":0.0000041228,"c":0.0000041541,"v":426162.0457999999,"t":1721973600}
+{"o":0.0000041541,"h":0.0000041698,"l":0.0000041053,"c":0.0000041274,"v":392894.551417,"t":1721977200}
+{"o":0.0000041274,"h":0.0000041771,"l":0.0000040916,"c":0.0000041435,"v":165419.740554,"t":1721980800}
+{"o":0.0000041435,"h":0.0000041928,"l":0.0000040983,"c":0.0000041307,"v":244036.445558,"t":1721984400}
+{"o":0.0000041307,"h":0.0000041994,"l":0.0000041163,"c":0.0000041685,"v":588424.6136319999,"t":1721988000}
+{"o":0.0000041685,"h":0.0000043234,"l":0.000004121,"c":0.0000042306,"v":6486733.0546350013,"t":1721991600}
+{"o":0.0000042306,"h":0.0000043846,"l":0.0000042139,"c":0.0000043717,"v":2767865.5567619996,"t":1721995200}
+{"o":0.0000043717,"h":0.000004547,"l":0.0000042403,"c":0.0000043932,"v":1728077.9633560001,"t":1721998800}
+{"o":0.0000043932,"h":0.0000045206,"l":0.0000043375,"c":0.000004453,"v":2198451.9879950001,"t":1722002400}
+{"o":0.000004453,"h":0.0000045088,"l":0.0000041371,"c":0.000004181,"v":8028196.5487699993,"t":1722006000}
+{"o":0.000004181,"h":0.0000041995,"l":0.0000040576,"c":0.0000040775,"v":1902791.5795699996,"t":1722009600}
+{"o":0.0000040775,"h":0.0000041577,"l":0.0000040449,"c":0.0000041078,"v":2677842.8266349998,"t":1722013200}
+{"o":0.0000041078,"h":0.0000041758,"l":0.0000036625,"c":0.0000037542,"v":12045294.3421100006,"t":1722016800}
+{"o":0.0000037542,"h":0.0000039048,"l":0.0000037349,"c":0.0000038889,"v":4135378.4316219995,"t":1722020400}
+{"o":0.0000038889,"h":0.0000039146,"l":0.0000038343,"c":0.0000038519,"v":651262.753788,"t":1722024000}
+{"o":0.0000038519,"h":0.0000038861,"l":0.0000037574,"c":0.0000038037,"v":1883117.7997619999,"t":1722027600}
+{"o":0.0000038037,"h":0.000003829,"l":0.0000037449,"c":0.0000038021,"v":551757.674179,"t":1722031200}
+{"o":0.0000038021,"h":0.0000038112,"l":0.0000037486,"c":0.000003784,"v":987173.2120669999,"t":1722034800}
+{"o":0.000003784,"h":0.0000038069,"l":0.0000036712,"c":0.0000036897,"v":2544166.7845100006,"t":1722038400}
+{"o":0.0000036897,"h":0.0000038001,"l":0.0000035653,"c":0.0000036754,"v":9615007.5965819992,"t":1722042000}
+{"o":0.0000036754,"h":0.0000038724,"l":0.000003626,"c":0.0000038178,"v":3375526.1472330005,"t":1722045600}
+{"o":0.0000038178,"h":0.0000038621,"l":0.0000037756,"c":0.0000038206,"v":755760.0024080001,"t":1722049200}
+{"o":0.0000038206,"h":0.0000038303,"l":0.0000037747,"c":0.0000037996,"v":1741376.2246710001,"t":1722052800}
+{"o":0.0000037996,"h":0.0000038694,"l":0.0000037684,"c":0.000003833,"v":965985.0171600002,"t":1722056400}
+{"o":0.000003833,"h":0.0000038353,"l":0.0000037197,"c":0.0000037845,"v":2878403.0068649999,"t":1722060000}
+{"o":0.0000037845,"h":0.0000038025,"l":0.0000036966,"c":0.0000037401,"v":2232858.8690549997,"t":1722063600}
+{"o":0.0000037401,"h":0.0000038682,"l":0.0000037101,"c":0.0000038398,"v":3395267.7948770002,"t":1722067200}
+{"o":0.0000038398,"h":0.0000039405,"l":0.0000038395,"c":0.0000038791,"v":3757598.2697990006,"t":1722070800}
+{"o":0.0000038791,"h":0.0000039107,"l":0.0000037973,"c":0.0000038203,"v":1535094.296352,"t":1722074400}
+{"o":0.0000038203,"h":0.0000038709,"l":0.000003656,"c":0.0000037407,"v":9842744.5104730017,"t":1722078000}
+{"o":0.0000037407,"h":0.0000038088,"l":0.0000037119,"c":0.0000037932,"v":1150153.464689,"t":1722081600}
+{"o":0.0000037932,"h":0.0000038412,"l":0.0000037064,"c":0.0000037766,"v":3740745.5635040002,"t":1722085200}
+{"o":0.0000037766,"h":0.0000038395,"l":0.0000036926,"c":0.0000037422,"v":1149512.2478169999,"t":1722088800}
+{"o":0.0000037422,"h":0.000003885,"l":0.0000037306,"c":0.0000038048,"v":2846263.4837189997,"t":1722092400}
+{"o":0.0000038048,"h":0.000004213,"l":0.0000037545,"c":0.0000041666,"v":24754702.3628029935,"t":1722096000}
+{"o":0.0000041666,"h":0.0000042549,"l":0.0000040968,"c":0.0000041362,"v":5408345.2288779998,"t":1722099600}
+{"o":0.0000041362,"h":0.0000041901,"l":0.0000039638,"c":0.0000040241,"v":4332184.3999939999,"t":1722103200}
+{"o":0.0000040241,"h":0.000004067,"l":0.0000039639,"c":0.0000040184,"v":665902.3713809999,"t":1722106800}
+{"o":0.0000040184,"h":0.0000041199,"l":0.0000039367,"c":0.0000040092,"v":53148.675914,"t":1722110400}
+{"o":0.0000040092,"h":0.0000040959,"l":0.0000039178,"c":0.0000039927,"v":1364714.8515139997,"t":1722114000}
+{"o":0.0000039927,"h":0.0000040748,"l":0.0000039512,"c":0.000004045,"v":2886068.7806259999,"t":1722117600}
+{"o":0.000004045,"h":0.000004277,"l":0.0000040357,"c":0.0000042698,"v":10327725.0943500046,"t":1722121200}
+{"o":0.0000042698,"h":0.0000048169,"l":0.00000424,"c":0.0000044799,"v":13278227.4254640061,"t":1722124800}
+{"o":0.0000044799,"h":0.0000045233,"l":0.0000043689,"c":0.0000043907,"v":2772598.0908849998,"t":1722128400}
+{"o":0.0000043907,"h":0.0000046395,"l":0.0000043788,"c":0.0000046302,"v":4144776.2975480007,"t":1722132000}
+{"o":0.0000046302,"h":0.0000046596,"l":0.000004388,"c":0.0000044219,"v":6576321.839687,"t":1722135600}
+{"o":0.0000044219,"h":0.0000044759,"l":0.0000042141,"c":0.0000042753,"v":7729296.9111520005,"t":1722139200}
+{"o":0.0000042753,"h":0.0000043518,"l":0.0000042116,"c":0.0000042188,"v":2603697.0931239999,"t":1722142800}
+{"o":0.0000042188,"h":0.0000042456,"l":0.000004,"c":0.0000040428,"v":6159934.9348639995,"t":1722146400}
+{"o":0.0000040428,"h":0.0000041256,"l":0.0000040023,"c":0.0000040775,"v":1114695.1884620001,"t":1722150000}
+{"o":0.0000040775,"h":0.0000041215,"l":0.0000040313,"c":0.0000040567,"v":462066.486689,"t":1722153600}
+{"o":0.0000040567,"h":0.000004092,"l":0.0000040344,"c":0.000004055,"v":270063.270851,"t":1722157200}
+{"o":0.000004055,"h":0.0000041697,"l":0.0000040207,"c":0.0000041468,"v":2084127.4887360001,"t":1722160800}
+{"o":0.0000041468,"h":0.0000042583,"l":0.0000041166,"c":0.0000042205,"v":2584137.0536230002,"t":1722164400}
+{"o":0.0000042205,"h":0.0000042316,"l":0.0000041199,"c":0.000004141,"v":1565885.7386969998,"t":1722168000}
+{"o":0.000004141,"h":0.0000041828,"l":0.0000041232,"c":0.0000041502,"v":284950.484893,"t":1722171600}
+{"o":0.0000041502,"h":0.0000042141,"l":0.0000041035,"c":0.0000041452,"v":1032600.5021800001,"t":1722175200}
+{"o":0.0000041452,"h":0.0000041677,"l":0.0000040963,"c":0.0000041427,"v":2236305.400283,"t":1722178800}
+{"o":0.0000041427,"h":0.0000041594,"l":0.0000040803,"c":0.0000041182,"v":585888.7138009999,"t":1722182400}
+{"o":0.0000041182,"h":0.0000041294,"l":0.0000038569,"c":0.0000039994,"v":11767659.1965129972,"t":1722186000}
+{"o":0.0000039994,"h":0.0000040059,"l":0.0000036703,"c":0.0000037179,"v":8297794.1976139992,"t":1722189600}
+{"o":0.0000037179,"h":0.0000037753,"l":0.0000036898,"c":0.0000037375,"v":1597338.02092,"t":1722193200}
+{"o":0.0000037375,"h":0.0000037523,"l":0.0000036968,"c":0.0000037086,"v":362275.674767,"t":1722196800}
+{"o":0.0000037086,"h":0.0000038645,"l":0.000003695,"c":0.000003836,"v":3665036.6386660002,"t":1722200400}
+{"o":0.000003836,"h":0.0000038854,"l":0.0000037392,"c":0.0000037916,"v":1408695.577267,"t":1722204000}
+{"o":0.0000037916,"h":0.0000038196,"l":0.0000036623,"c":0.0000036951,"v":2559288.474742,"t":1722207600}
+{"o":0.0000036951,"h":0.0000039033,"l":0.0000035921,"c":0.0000037974,"v":4287870.6306539997,"t":1722211200}
+{"o":0.0000037974,"h":0.0000038141,"l":0.0000037358,"c":0.0000037636,"v":813585.210123,"t":1722214800}
+{"o":0.0000037636,"h":0.0000038022,"l":0.0000035443,"c":0.0000036195,"v":6310140.416077001,"t":1722218400}
+{"o":0.0000036195,"h":0.00000378,"l":0.0000036001,"c":0.0000037416,"v":3010218.0807750002,"t":1722222000}
+{"o":0.0000037416,"h":0.0000037909,"l":0.0000037128,"c":0.0000037587,"v":217211.05707,"t":1722225600}
+{"o":0.0000037587,"h":0.0000038566,"l":0.0000037516,"c":0.0000038429,"v":1891728.144599,"t":1722229200}
+{"o":0.0000038429,"h":0.0000038828,"l":0.0000037955,"c":0.0000038347,"v":804950.6331670001,"t":1722232800}
+{"o":0.0000038347,"h":0.0000038665,"l":0.0000037031,"c":0.0000037173,"v":1888846.4767140001,"t":1722236400}
+{"o":0.0000037173,"h":0.0000037606,"l":0.0000037086,"c":0.0000037392,"v":423535.7007850001,"t":1722240000}
+{"o":0.0000037392,"h":0.0000037671,"l":0.0000036756,"c":0.0000036783,"v":3265359.7766119996,"t":1722243600}
+{"o":0.0000036783,"h":0.0000037408,"l":0.0000036664,"c":0.0000037365,"v":1913617.8949459998,"t":1722247200}
+{"o":0.0000037365,"h":0.0000038176,"l":0.0000036931,"c":0.0000037222,"v":3595394.946769,"t":1722250800}
+{"o":0.0000037222,"h":0.0000037357,"l":0.0000033067,"c":0.00000336,"v":12511427.4957279991,"t":1722254400}
+{"o":0.00000336,"h":0.0000035158,"l":0.000003348,"c":0.0000034895,"v":6296383.4740190012,"t":1722258000}
+{"o":0.0000034895,"h":0.0000035624,"l":0.0000034149,"c":0.0000035128,"v":711040.3322300001,"t":1722261600}
+{"o":0.0000035128,"h":0.0000035507,"l":0.0000033141,"c":0.0000033841,"v":6657008.5449999999,"t":1722265200}
+{"o":0.0000033841,"h":0.000003447,"l":0.0000033105,"c":0.0000033593,"v":1919928.1215820001,"t":1722268800}
+{"o":0.0000033593,"h":0.0000033729,"l":0.0000030467,"c":0.0000031034,"v":11087152.5204849988,"t":1722272400}
+{"o":0.0000031034,"h":0.0000031473,"l":0.0000030673,"c":0.0000030957,"v":2021004.5062450003,"t":1722276000}
+{"o":0.0000030957,"h":0.0000031416,"l":0.0000029749,"c":0.000002999,"v":7138265.5121679967,"t":1722279600}
+{"o":0.000002999,"h":0.0000030287,"l":0.0000029578,"c":0.0000029934,"v":839020.6248540001,"t":1722283200}
+{"o":0.0000029934,"h":0.0000030704,"l":0.0000029501,"c":0.0000030388,"v":4039243.7327099997,"t":1722286800}
+{"o":0.0000030388,"h":0.0000030818,"l":0.0000030062,"c":0.0000030802,"v":2986149.0864239996,"t":1722290400}
+{"o":0.0000030802,"h":0.000003113,"l":0.0000030398,"c":0.0000030586,"v":1616303.9456600002,"t":1722294000}
+{"o":0.0000030586,"h":0.0000030938,"l":0.0000030136,"c":0.0000030654,"v":695713.1522679999,"t":1722297600}
+{"o":0.0000030654,"h":0.0000031239,"l":0.0000030027,"c":0.0000030572,"v":375347.827961,"t":1722301200}
+{"o":0.0000030572,"h":0.0000030995,"l":0.0000030154,"c":0.000003045,"v":746772.423953,"t":1722304800}
+{"o":0.000003045,"h":0.0000031024,"l":0.000003014,"c":0.0000030669,"v":614784.303066,"t":1722308400}
+{"o":0.0000030669,"h":0.0000030938,"l":0.0000030433,"c":0.0000030627,"v":443786.901451,"t":1722312000}
+{"o":0.0000030627,"h":0.0000031425,"l":0.0000030129,"c":0.0000030582,"v":3846350.125736,"t":1722315600}
+{"o":0.0000030582,"h":0.000003078,"l":0.0000030131,"c":0.0000030374,"v":984228.388954,"t":1722319200}
+{"o":0.0000030374,"h":0.0000030408,"l":0.0000029433,"c":0.0000029767,"v":2107556.2775440002,"t":1722322800}
+{"o":0.0000029767,"h":0.0000030017,"l":0.0000029488,"c":0.0000029783,"v":145955.9586,"t":1722326400}
+{"o":0.0000029783,"h":0.0000029929,"l":0.0000029575,"c":0.0000029651,"v":222076.59827,"t":1722330000}
+{"o":0.0000029651,"h":0.0000030069,"l":0.0000029377,"c":0.0000029687,"v":1363464.7091279998,"t":1722333600}
+{"o":0.0000029687,"h":0.0000030016,"l":0.0000028312,"c":0.0000028512,"v":4328093.832737999,"t":1722337200}
+{"o":0.0000028512,"h":0.0000028929,"l":0.0000028172,"c":0.0000028596,"v":477573.333923,"t":1722340800}
+{"o":0.0000028596,"h":0.000002895,"l":0.0000027762,"c":0.0000028267,"v":2960266.3130010003,"t":1722344400}
+{"o":0.0000028267,"h":0.0000028399,"l":0.0000027464,"c":0.000002809,"v":1330504.1891569998,"t":1722348000}
+{"o":0.000002809,"h":0.0000028818,"l":0.000002776,"c":0.0000028256,"v":2825193.5565799996,"t":1722351600}
+{"o":0.0000028256,"h":0.0000028453,"l":0.0000027704,"c":0.0000028018,"v":1358920.2230429999,"t":1722355200}
+{"o":0.0000028018,"h":0.0000028753,"l":0.0000027386,"c":0.0000028591,"v":4304088.2917980002,"t":1722358800}
+{"o":0.0000028591,"h":0.0000029795,"l":0.0000028438,"c":0.0000029484,"v":4153377.6902300008,"t":1722362400}
+{"o":0.0000029484,"h":0.0000030013,"l":0.0000027951,"c":0.0000028135,"v":5966942.6020379998,"t":1722366000}
+{"o":0.0000028135,"h":0.0000028966,"l":0.0000027636,"c":0.0000028293,"v":229691.535747,"t":1722369600}
+{"o":0.0000028293,"h":0.0000029284,"l":0.0000028067,"c":0.0000028377,"v":6974097.301709,"t":1722373200}
+{"o":0.0000028377,"h":0.0000028599,"l":0.0000027707,"c":0.0000027745,"v":1982973.0833140002,"t":1722376800}
+{"o":0.0000027745,"h":0.0000028043,"l":0.0000027616,"c":0.0000027835,"v":688066.2278799999,"t":1722380400}
+{"o":0.0000027835,"h":0.0000028071,"l":0.0000027341,"c":0.0000027655,"v":2689833.6793200001,"t":1722384000}
+{"o":0.0000027655,"h":0.0000027802,"l":0.0000026255,"c":0.0000026763,"v":7775864.48606,"t":1722387600}
+{"o":0.0000026763,"h":0.0000027598,"l":0.0000026716,"c":0.0000027102,"v":3243337.1091259997,"t":1722391200}
+{"o":0.0000027102,"h":0.0000027361,"l":0.0000026932,"c":0.0000027245,"v":88293.487359,"t":1722394800}
+{"o":0.0000027245,"h":0.0000031355,"l":0.0000027226,"c":0.000002981,"v":15654910.2622049972,"t":1722398400}
+{"o":0.000002981,"h":0.000003074,"l":0.0000029363,"c":0.0000030149,"v":1292874.622039,"t":1722402000}
+{"o":0.0000030149,"h":0.0000032048,"l":0.0000029829,"c":0.0000031329,"v":6820612.3027939983,"t":1722405600}
+{"o":0.0000031329,"h":0.0000032898,"l":0.0000031205,"c":0.0000032798,"v":8129629.0190760009,"t":1722409200}
+{"o":0.0000032798,"h":0.0000033081,"l":0.0000032256,"c":0.000003229,"v":3336897.052472,"t":1722412800}
+{"o":0.000003229,"h":0.0000033995,"l":0.0000032187,"c":0.0000033919,"v":4085375.7523250002,"t":1722416400}
+{"o":0.0000033919,"h":0.00000342,"l":0.0000033445,"c":0.0000033978,"v":216522.356061,"t":1722420000}
+{"o":0.0000033978,"h":0.0000034136,"l":0.0000033608,"c":0.0000034018,"v":739993.3462479999,"t":1722423600}
+{"o":0.0000034018,"h":0.0000034612,"l":0.0000030946,"c":0.0000031166,"v":11832464.5935610011,"t":1722427200}
+{"o":0.0000031166,"h":0.0000031656,"l":0.0000030637,"c":0.0000031132,"v":276545.028148,"t":1722430800}
+{"o":0.0000031132,"h":0.0000031701,"l":0.0000030143,"c":0.0000030678,"v":1333125.4745019998,"t":1722434400}
+{"o":0.0000030678,"h":0.0000031761,"l":0.0000030342,"c":0.0000031676,"v":4461186.8822420007,"t":1722438000}
+{"o":0.0000031676,"h":0.0000032273,"l":0.0000031332,"c":0.0000031736,"v":796105.0001070001,"t":1722441600}
+{"o":0.0000031736,"h":0.0000032587,"l":0.0000031304,"c":0.0000031995,"v":2056777.4490940005,"t":1722445200}
+{"o":0.0000031995,"h":0.000003253,"l":0.000003125,"c":0.0000031514,"v":436093.68589,"t":1722448800}
+{"o":0.0000031514,"h":0.0000032873,"l":0.0000031323,"c":0.0000032438,"v":1946213.8275570003,"t":1722452400}
+{"o":0.0000032438,"h":0.000003303,"l":0.0000029939,"c":0.0000030517,"v":6226653.2021320006,"t":1722456000}
+{"o":0.0000030517,"h":0.0000030665,"l":0.0000029862,"c":0.0000030275,"v":187176.148464,"t":1722459600}
+{"o":0.0000030275,"h":0.0000030635,"l":0.0000029811,"c":0.0000029908,"v":1155506.7269530001,"t":1722463200}
+{"o":0.0000029908,"h":0.0000030391,"l":0.0000029494,"c":0.0000029807,"v":1627039.135544,"t":1722466800}
+{"o":0.0000029807,"h":0.0000030098,"l":0.0000028603,"c":0.0000029131,"v":6446319.4408479985,"t":1722470400}
+{"o":0.0000029131,"h":0.0000029568,"l":0.000002885,"c":0.0000029059,"v":1149763.21371,"t":1722474000}
+{"o":0.0000029059,"h":0.0000029682,"l":0.0000028986,"c":0.0000029498,"v":847326.2965960001,"t":1722477600}
+{"o":0.0000029498,"h":0.0000029777,"l":0.0000029069,"c":0.0000029625,"v":1340776.0970340001,"t":1722481200}
+{"o":0.0000029625,"h":0.0000030093,"l":0.0000028198,"c":0.0000028627,"v":3095796.5163600007,"t":1722484800}
+{"o":0.0000028627,"h":0.0000029371,"l":0.0000028137,"c":0.0000028849,"v":759552.4604229999,"t":1722488400}
+{"o":0.0000028849,"h":0.0000028966,"l":0.0000028093,"c":0.0000028394,"v":1487001.1063979997,"t":1722492000}
+{"o":0.0000028394,"h":0.0000028589,"l":0.0000028102,"c":0.0000028304,"v":596831.560523,"t":1722495600}
+{"o":0.0000028304,"h":0.0000028614,"l":0.0000028111,"c":0.0000028411,"v":250297.694266,"t":1722499200}
+{"o":0.0000028411,"h":0.0000028794,"l":0.0000028078,"c":0.000002837,"v":747173.1185260001,"t":1722502800}
+{"o":0.000002837,"h":0.0000028438,"l":0.0000028089,"c":0.000002825,"v":41006.379869,"t":1722506400}
+{"o":0.000002825,"h":0.0000028523,"l":0.0000028104,"c":0.0000028323,"v":192964.753938,"t":1722510000}
+{"o":0.0000028323,"h":0.0000028703,"l":0.0000028031,"c":0.0000028336,"v":1058587.098831,"t":1722513600}
+{"o":0.0000028336,"h":0.0000028699,"l":0.0000027842,"c":0.0000028124,"v":950908.2982630001,"t":1722517200}
+{"o":0.0000028124,"h":0.0000028994,"l":0.0000027136,"c":0.0000028027,"v":2342033.037122,"t":1722520800}
+{"o":0.0000028027,"h":0.0000028581,"l":0.0000026881,"c":0.000002726,"v":2070010.4254770002,"t":1722524400}
+{"o":0.000002726,"h":0.000002765,"l":0.0000026306,"c":0.0000026692,"v":2708553.6029359996,"t":1722528000}
+{"o":0.0000026692,"h":0.0000027161,"l":0.0000025243,"c":0.000002546,"v":4241223.5320059992,"t":1722531600}
+{"o":0.000002546,"h":0.0000026401,"l":0.0000025374,"c":0.0000026034,"v":1834878.8353580001,"t":1722535200}
+{"o":0.0000026034,"h":0.0000026979,"l":0.0000025594,"c":0.0000026544,"v":1688384.0863689999,"t":1722538800}
+{"o":0.0000026544,"h":0.000002694,"l":0.0000026088,"c":0.0000026333,"v":1174218.2559509999,"t":1722542400}
+{"o":0.0000026333,"h":0.0000026946,"l":0.0000025881,"c":0.0000026657,"v":168587.437272,"t":1722546000}
+{"o":0.0000026657,"h":0.0000026691,"l":0.0000025476,"c":0.0000025624,"v":3464311.4578840006,"t":1722549600}
+{"o":0.0000025624,"h":0.0000028549,"l":0.0000025381,"c":0.0000028267,"v":13078274.835489003,"t":1722553200}
+{"o":0.0000028267,"h":0.0000028333,"l":0.0000027691,"c":0.0000028204,"v":1265608.933986,"t":1722556800}
+{"o":0.0000028204,"h":0.0000028681,"l":0.0000025537,"c":0.0000027158,"v":30690243.9417839944,"t":1722560400}
+{"o":0.0000027158,"h":0.0000028272,"l":0.0000024524,"c":0.0000024861,"v":14882814.2691690028,"t":1722564000}
+{"o":0.0000024861,"h":0.000002635,"l":0.0000024619,"c":0.0000026061,"v":5934641.1430479996,"t":1722567600}
+{"o":0.0000026061,"h":0.0000026302,"l":0.0000025784,"c":0.0000025876,"v":2390016.617575,"t":1722571200}
+{"o":0.0000025876,"h":0.0000027527,"l":0.0000025866,"c":0.0000026395,"v":8926684.0659110006,"t":1722574800}
+{"o":0.0000026395,"h":0.0000026959,"l":0.0000025397,"c":0.0000025612,"v":3553527.0696550002,"t":1722578400}
+{"o":0.0000025612,"h":0.0000027391,"l":0.0000025551,"c":0.000002717,"v":5429460.0477739992,"t":1722582000}
+{"o":0.000002717,"h":0.0000028636,"l":0.0000026865,"c":0.0000027989,"v":5233655.5861459989,"t":1722585600}
+{"o":0.0000027989,"h":0.0000028622,"l":0.000002778,"c":0.0000028456,"v":2251796.8925080001,"t":1722589200}
+{"o":0.0000028456,"h":0.0000028607,"l":0.0000028179,"c":0.0000028412,"v":561184.228151,"t":1722592800}
+{"o":0.0000028412,"h":0.0000028696,"l":0.0000028245,"c":0.0000028642,"v":358937.219113,"t":1722596400}
+{"o":0.0000028642,"h":0.0000028996,"l":0.0000028035,"c":0.0000028266,"v":686889.001924,"t":1722600000}
+{"o":0.0000028266,"h":0.0000028623,"l":0.0000027554,"c":0.0000028035,"v":760897.173287,"t":1722603600}
+{"o":0.0000028035,"h":0.0000030102,"l":0.0000027104,"c":0.0000028588,"v":564016.0859880002,"t":1722607200}
+{"o":0.0000028588,"h":0.0000029504,"l":0.0000027615,"c":0.000002822,"v":2069298.8227470003,"t":1722610800}
+{"o":0.000002822,"h":0.00000287,"l":0.0000027685,"c":0.0000028379,"v":430765.226547,"t":1722614400}
+{"o":0.0000028379,"h":0.0000028563,"l":0.000002665,"c":0.0000026987,"v":4880426.4621900003,"t":1722618000}
+{"o":0.0000026987,"h":0.0000027316,"l":0.0000026436,"c":0.0000026791,"v":1037194.5250440002,"t":1722621600}
+{"o":0.0000026791,"h":0.0000027389,"l":0.0000026485,"c":0.0000026893,"v":538722.803592,"t":1722625200}
+{"o":0.0000026893,"h":0.0000027251,"l":0.0000026292,"c":0.0000026438,"v":1462885.9844429998,"t":1722628800}
+{"o":0.0000026438,"h":0.0000027337,"l":0.0000026139,"c":0.0000026631,"v":11253.376575,"t":1722632400}
+{"o":0.0000026631,"h":0.0000027035,"l":0.0000026352,"c":0.0000026732,"v":183298.693892,"t":1722636000}
+{"o":0.0000026732,"h":0.0000027202,"l":0.0000026517,"c":0.0000026899,"v":1075713.8511030001,"t":1722639600}
+{"o":0.0000026899,"h":0.0000028652,"l":0.0000025138,"c":0.0000025748,"v":12572490.0816130023,"t":1722643200}
+{"o":0.0000025748,"h":0.0000026277,"l":0.0000025041,"c":0.0000025694,"v":1818951.8552760002,"t":1722646800}
+{"o":0.0000025694,"h":0.0000026026,"l":0.0000025578,"c":0.0000025997,"v":118104.613023,"t":1722650400}
+{"o":0.0000025997,"h":0.0000026115,"l":0.000002548,"c":0.0000025526,"v":400000.0,"t":1722654000}
+{"o":0.0000025526,"h":0.0000026952,"l":0.000002552,"c":0.0000026746,"v":4551435.9175979998,"t":1722657600}
+{"o":0.0000026746,"h":0.0000026976,"l":0.0000026476,"c":0.0000026848,"v":985730.7279439999,"t":1722661200}
+{"o":0.0000026848,"h":0.0000026958,"l":0.0000026588,"c":0.0000026615,"v":337714.538606,"t":1722664800}
+{"o":0.0000026615,"h":0.0000027034,"l":0.0000026371,"c":0.0000026681,"v":124275.462058,"t":1722668400}
+{"o":0.0000026681,"h":0.0000027132,"l":0.0000026292,"c":0.0000026569,"v":24986.300372,"t":1722672000}
+{"o":0.0000026569,"h":0.000002714,"l":0.0000026163,"c":0.0000026618,"v":1068154.544586,"t":1722675600}
+{"o":0.0000026618,"h":0.0000027725,"l":0.0000026438,"c":0.0000027344,"v":2505570.500463,"t":1722679200}
+{"o":0.0000027344,"h":0.0000029351,"l":0.0000026933,"c":0.0000029042,"v":9594327.4098689966,"t":1722682800}
+{"o":0.0000029042,"h":0.0000029869,"l":0.0000028817,"c":0.0000029541,"v":1590838.3948680002,"t":1722686400}
+{"o":0.0000029541,"h":0.0000030515,"l":0.0000029349,"c":0.0000030176,"v":3670664.6753189992,"t":1722690000}
+{"o":0.0000030176,"h":0.0000030698,"l":0.0000029999,"c":0.0000030609,"v":481013.92956,"t":1722693600}
+{"o":0.0000030609,"h":0.0000031728,"l":0.0000028662,"c":0.0000029809,"v":3538617.04036,"t":1722697200}
+{"o":0.0000029809,"h":0.0000030133,"l":0.0000026308,"c":0.0000026748,"v":8923350.3839810044,"t":1722700800}
+{"o":0.0000026748,"h":0.0000027965,"l":0.0000026191,"c":0.0000027414,"v":6420629.8932550009,"t":1722704400}
+{"o":0.0000027414,"h":0.0000027934,"l":0.0000027157,"c":0.0000027576,"v":676761.912621,"t":1722708000}
+{"o":0.0000027576,"h":0.0000027884,"l":0.0000026839,"c":0.000002732,"v":745085.712239,"t":1722711600}
+{"o":0.000002732,"h":0.0000027599,"l":0.0000026945,"c":0.0000027286,"v":1114669.678597,"t":1722715200}
+{"o":0.0000027286,"h":0.0000027396,"l":0.0000026704,"c":0.00000268,"v":2390715.5221910002,"t":1722718800}
+{"o":0.00000268,"h":0.0000027102,"l":0.0000026644,"c":0.0000026901,"v":2244481.8486429998,"t":1722722400}
+{"o":0.0000026901,"h":0.0000027071,"l":0.0000024793,"c":0.0000025168,"v":7261852.3674319992,"t":1722726000}
+{"o":0.0000025168,"h":0.0000025545,"l":0.0000024839,"c":0.000002522,"v":546726.8857440001,"t":1722729600}
+{"o":0.000002522,"h":0.0000029363,"l":0.0000025007,"c":0.0000028531,"v":29983850.1177940071,"t":1722733200}
+{"o":0.0000028531,"h":0.0000028648,"l":0.0000027928,"c":0.0000028086,"v":1066971.302897,"t":1722736800}
+{"o":0.0000028086,"h":0.0000028553,"l":0.0000028008,"c":0.0000028338,"v":732556.974039,"t":1722740400}
+{"o":0.0000028338,"h":0.0000029675,"l":0.000002831,"c":0.0000029455,"v":3757348.6117949998,"t":1722744000}
+{"o":0.0000029455,"h":0.0000029473,"l":0.0000028659,"c":0.0000029124,"v":1071440.5067089999,"t":1722747600}
+{"o":0.0000029124,"h":0.0000029247,"l":0.000002905,"c":0.0000029117,"v":0.0,"t":1722751200}
+{"o":0.0000029117,"h":0.0000029754,"l":0.0000027956,"c":0.0000028546,"v":2219730.4578559999,"t":1722754800}
+{"o":0.0000028546,"h":0.0000028801,"l":0.0000028054,"c":0.000002812,"v":21664.293286,"t":1722758400}
+{"o":0.000002812,"h":0.0000028412,"l":0.0000027868,"c":0.0000028104,"v":458480.75067,"t":1722762000}
+{"o":0.0000028104,"h":0.0000028366,"l":0.000002781,"c":0.0000028031,"v":212854.102746,"t":1722765600}
+{"o":0.0000028031,"h":0.0000028441,"l":0.000002687,"c":0.0000027058,"v":4292645.3236029996,"t":1722769200}
+{"o":0.0000027058,"h":0.000002946,"l":0.0000026768,"c":0.0000027618,"v":12571468.9881609995,"t":1722772800}
+{"o":0.0000027618,"h":0.0000027908,"l":0.0000026934,"c":0.0000027314,"v":2473220.2496569999,"t":1722776400}
+{"o":0.0000027314,"h":0.000002877,"l":0.0000022261,"c":0.0000023729,"v":45215097.0644789785,"t":1722780000}
+{"o":0.0000023729,"h":0.0000026534,"l":0.0000022678,"c":0.0000023141,"v":27686532.3668680042,"t":1722783600}
+{"o":0.0000023141,"h":0.0000023779,"l":0.0000022835,"c":0.0000023589,"v":2687752.4241539994,"t":1722787200}
+{"o":0.0000023589,"h":0.000002432,"l":0.0000022849,"c":0.0000023655,"v":2403655.9691120004,"t":1722790800}
+{"o":0.0000023655,"h":0.0000027253,"l":0.0000022785,"c":0.00000263,"v":14441926.9220880009,"t":1722794400}
+{"o":0.00000263,"h":0.0000027094,"l":0.0000025492,"c":0.0000026286,"v":365668.176343,"t":1722798000}
+{"o":0.0000026286,"h":0.0000027733,"l":0.0000025683,"c":0.0000026474,"v":8337705.8304520017,"t":1722801600}
+{"o":0.0000026474,"h":0.0000026992,"l":0.0000026014,"c":0.0000026536,"v":263300.979351,"t":1722805200}
+{"o":0.0000026536,"h":0.0000026785,"l":0.0000025945,"c":0.0000026303,"v":1313007.166371,"t":1722808800}
+{"o":0.0000026303,"h":0.0000026962,"l":0.0000025861,"c":0.000002634,"v":1200386.180067,"t":1722812400}
+{"o":0.000002634,"h":0.0000028043,"l":0.0000024959,"c":0.0000026496,"v":88168.12218,"t":1722816000}
+{"o":0.0000026496,"h":0.0000029498,"l":0.0000024778,"c":0.0000025446,"v":2470796.1339210002,"t":1722819600}
+{"o":0.0000025446,"h":0.0000026591,"l":0.0000024442,"c":0.0000024718,"v":570424.6932499999,"t":1722823200}
+{"o":0.0000024718,"h":0.0000025733,"l":0.0000024645,"c":0.0000025628,"v":252435.774567,"t":1722826800}
+{"o":0.0000025628,"h":0.0000026467,"l":0.0000023988,"c":0.0000025216,"v":462476.202003,"t":1722830400}
+{"o":0.0000025216,"h":0.0000028027,"l":0.000002374,"c":0.000002508,"v":3181098.3895589998,"t":1722834000}
+{"o":0.000002508,"h":0.0000027503,"l":0.0000021199,"c":0.0000023813,"v":58571715.5316179916,"t":1722837600}
+{"o":0.0000023813,"h":0.0000026788,"l":0.0000022418,"c":0.0000025062,"v":6942270.853246998,"t":1722841200}
+{"o":0.0000025062,"h":0.0000025849,"l":0.0000024853,"c":0.000002554,"v":17082.804449,"t":1722844800}
+{"o":0.000002554,"h":0.0000027728,"l":0.0000025181,"c":0.0000026669,"v":6846414.440894003,"t":1722848400}
+{"o":0.0000026669,"h":0.000002826,"l":0.0000025835,"c":0.0000026773,"v":32066.862448,"t":1722852000}
+{"o":0.0000026773,"h":0.0000028126,"l":0.0000025413,"c":0.0000026775,"v":183793.364536,"t":1722855600}
+{"o":0.0000026775,"h":0.0000028368,"l":0.0000023655,"c":0.0000025335,"v":9458875.2438120004,"t":1722859200}
+{"o":0.0000025335,"h":0.0000028179,"l":0.0000022451,"c":0.000002519,"v":2047971.5779230001,"t":1722862800}
+{"o":0.000002519,"h":0.0000029326,"l":0.0000023194,"c":0.0000026359,"v":16895834.0080060028,"t":1722866400}
+{"o":0.0000026359,"h":0.0000027384,"l":0.0000025357,"c":0.0000026115,"v":4272268.7119630007,"t":1722870000}
+{"o":0.0000026115,"h":0.0000027052,"l":0.000002504,"c":0.0000026788,"v":226624.423194,"t":1722873600}
+{"o":0.0000026788,"h":0.0000026957,"l":0.0000025427,"c":0.000002595,"v":1146126.7744989998,"t":1722877200}
+{"o":0.000002595,"h":0.0000027211,"l":0.0000025255,"c":0.0000026418,"v":50048.7751,"t":1722880800}
+{"o":0.0000026418,"h":0.0000026814,"l":0.0000025422,"c":0.000002601,"v":361991.711856,"t":1722884400}
+{"o":0.000002601,"h":0.0000026472,"l":0.0000025273,"c":0.0000025767,"v":730312.847354,"t":1722888000}
+{"o":0.0000025767,"h":0.0000026779,"l":0.0000025135,"c":0.0000026469,"v":864739.83193,"t":1722891600}
+{"o":0.0000026469,"h":0.0000026577,"l":0.0000025863,"c":0.0000026205,"v":726650.106625,"t":1722895200}
+{"o":0.0000026205,"h":0.0000026902,"l":0.000002507,"c":0.0000026004,"v":47806.992481,"t":1722898800}
+{"o":0.0000026004,"h":0.0000027902,"l":0.0000024243,"c":0.0000025983,"v":561091.710053,"t":1722902400}
+{"o":0.0000025983,"h":0.0000027334,"l":0.0000025011,"c":0.0000025516,"v":7361359.3862470007,"t":1722906000}
+{"o":0.0000025516,"h":0.0000026625,"l":0.0000025053,"c":0.0000026379,"v":3222241.931506,"t":1722909600}
+{"o":0.0000026379,"h":0.0000027208,"l":0.0000026147,"c":0.0000026819,"v":3489061.5945219989,"t":1722913200}
+{"o":0.0000026819,"h":0.0000027529,"l":0.0000026133,"c":0.0000026811,"v":84916.770532,"t":1722916800}
+{"o":0.0000026811,"h":0.0000027608,"l":0.0000026062,"c":0.0000026864,"v":1391850.6641160001,"t":1722920400}
+{"o":0.0000026864,"h":0.0000027345,"l":0.0000026723,"c":0.0000027321,"v":423544.4138710001,"t":1722924000}
+{"o":0.0000027321,"h":0.0000029069,"l":0.000002662,"c":0.0000028655,"v":11102432.9187029954,"t":1722927600}
+{"o":0.0000028655,"h":0.0000029782,"l":0.0000024706,"c":0.0000025542,"v":11701426.8745840006,"t":1722931200}
+{"o":0.0000025542,"h":0.0000026031,"l":0.0000025132,"c":0.0000025574,"v":1263987.8418030001,"t":1722934800}
+{"o":0.0000025574,"h":0.0000025771,"l":0.0000025327,"c":0.0000025443,"v":75389.274639,"t":1722938400}
+{"o":0.0000025443,"h":0.0000025999,"l":0.0000025126,"c":0.0000025683,"v":46153.406485,"t":1722942000}
+{"o":0.0000025683,"h":0.0000027603,"l":0.000002538,"c":0.000002692,"v":11231234.4420449995,"t":1722945600}
+{"o":0.000002692,"h":0.0000027375,"l":0.0000026015,"c":0.0000026659,"v":450430.353452,"t":1722949200}
+{"o":0.0000026659,"h":0.0000028748,"l":0.0000025254,"c":0.0000027303,"v":1967505.9116389998,"t":1722952800}
+{"o":0.0000027303,"h":0.0000028284,"l":0.000002699,"c":0.0000027757,"v":1947628.4817790003,"t":1722956400}
+{"o":0.0000027757,"h":0.0000028821,"l":0.000002734,"c":0.0000028349,"v":3966580.7553269998,"t":1722960000}
+{"o":0.0000028349,"h":0.0000029034,"l":0.0000027498,"c":0.0000028264,"v":976046.795433,"t":1722963600}
+{"o":0.0000028264,"h":0.0000028548,"l":0.0000027008,"c":0.0000027332,"v":5418646.050954001,"t":1722967200}
+{"o":0.0000027332,"h":0.0000027715,"l":0.0000026674,"c":0.0000027159,"v":2947951.8656099997,"t":1722970800}
+{"o":0.0000027159,"h":0.0000027416,"l":0.0000026578,"c":0.0000026707,"v":826781.246979,"t":1722974400}
+{"o":0.0000026707,"h":0.0000027003,"l":0.0000026626,"c":0.0000026715,"v":0.0,"t":1722978000}
+{"o":0.0000026715,"h":0.0000028258,"l":0.0000026307,"c":0.0000027273,"v":7425930.2365940018,"t":1722981600}
+{"o":0.0000027273,"h":0.0000027632,"l":0.0000026807,"c":0.0000027093,"v":219465.317068,"t":1722985200}
+{"o":0.0000027093,"h":0.0000028879,"l":0.000002651,"c":0.0000028452,"v":6550768.8287770003,"t":1722988800}
+{"o":0.0000028452,"h":0.0000029551,"l":0.0000027391,"c":0.0000028083,"v":1502292.2606629999,"t":1722992400}
+{"o":0.0000028083,"h":0.0000029228,"l":0.0000027568,"c":0.0000028445,"v":3781499.4208650002,"t":1722996000}
+{"o":0.0000028445,"h":0.0000028747,"l":0.000002801,"c":0.0000028165,"v":232942.32549,"t":1722999600}
+{"o":0.0000028165,"h":0.0000028942,"l":0.0000027632,"c":0.0000028479,"v":865100.0827209998,"t":1723003200}
+{"o":0.0000028479,"h":0.0000028563,"l":0.0000028011,"c":0.0000028329,"v":49921.507079,"t":1723006800}
+{"o":0.0000028329,"h":0.0000028622,"l":0.0000027556,"c":0.0000027919,"v":1169313.9765040001,"t":1723010400}
+{"o":0.0000027919,"h":0.0000028187,"l":0.0000026966,"c":0.0000027408,"v":2485420.1156599997,"t":1723014000}
+{"o":0.0000027408,"h":0.0000027623,"l":0.0000027029,"c":0.0000027245,"v":195712.410653,"t":1723017600}
+{"o":0.0000027245,"h":0.0000027516,"l":0.0000026981,"c":0.0000027323,"v":555171.900314,"t":1723021200}
+{"o":0.0000027323,"h":0.0000027718,"l":0.000002699,"c":0.0000027701,"v":1017000.189193,"t":1723024800}
+{"o":0.0000027701,"h":0.0000028016,"l":0.0000026947,"c":0.0000027285,"v":811897.5019540001,"t":1723028400}
+{"o":0.0000027285,"h":0.0000027739,"l":0.0000026933,"c":0.0000027312,"v":725711.257733,"t":1723032000}
+{"o":0.0000027312,"h":0.0000027675,"l":0.0000026985,"c":0.0000027437,"v":394543.953683,"t":1723035600}
+{"o":0.0000027437,"h":0.0000028554,"l":0.000002622,"c":0.0000027546,"v":116540.066396,"t":1723039200}
+{"o":0.0000027546,"h":0.0000027697,"l":0.0000026746,"c":0.0000026865,"v":970207.230701,"t":1723042800}
+{"o":0.0000026865,"h":0.0000027342,"l":0.0000026673,"c":0.0000027093,"v":4884.236622,"t":1723046400}
+{"o":0.0000027093,"h":0.0000027572,"l":0.000002698,"c":0.0000027412,"v":2499.153535,"t":1723050000}
+{"o":0.0000027412,"h":0.0000028021,"l":0.0000026401,"c":0.000002693,"v":281473.280594,"t":1723053600}
+{"o":0.000002693,"h":0.0000027209,"l":0.0000026687,"c":0.0000027016,"v":49061.721376,"t":1723057200}
+{"o":0.0000027016,"h":0.0000027641,"l":0.000002649,"c":0.0000026909,"v":883234.900915,"t":1723060800}
+{"o":0.0000026909,"h":0.0000027584,"l":0.0000026389,"c":0.0000027151,"v":25082.291956,"t":1723064400}
+{"o":0.0000027151,"h":0.0000027928,"l":0.0000026299,"c":0.0000026646,"v":1934181.0279909999,"t":1723068000}
+{"o":0.0000026646,"h":0.0000027316,"l":0.0000026463,"c":0.0000027095,"v":2942298.5081000002,"t":1723071600}
+{"o":0.0000027095,"h":0.0000027733,"l":0.0000026476,"c":0.0000026796,"v":667798.059853,"t":1723075200}
+{"o":0.0000026796,"h":0.0000028866,"l":0.0000025239,"c":0.0000027093,"v":88243.191004,"t":1723078800}
+{"o":0.0000027093,"h":0.0000027676,"l":0.0000026615,"c":0.000002721,"v":464180.050641,"t":1723082400}
+{"o":0.000002721,"h":0.0000027526,"l":0.0000026682,"c":0.0000027239,"v":1872119.4648779999,"t":1723086000}
+{"o":0.0000027239,"h":0.000002754,"l":0.0000027008,"c":0.0000027476,"v":0.0,"t":1723089600}
+{"o":0.0000027476,"h":0.0000027495,"l":0.0000026456,"c":0.0000026564,"v":82967.662548,"t":1723093200}
+{"o":0.0000026564,"h":0.0000026745,"l":0.0000026152,"c":0.0000026255,"v":63707.283061,"t":1723096800}
+{"o":0.0000026255,"h":0.0000026781,"l":0.0000026019,"c":0.0000026756,"v":84975.628765,"t":1723100400}
+{"o":0.0000026756,"h":0.000002701,"l":0.0000026539,"c":0.000002679,"v":681057.9871190001,"t":1723104000}
+{"o":0.000002679,"h":0.0000027416,"l":0.0000026527,"c":0.0000026944,"v":3495024.0982519998,"t":1723107600}
+{"o":0.0000026944,"h":0.000002739,"l":0.000002686,"c":0.0000027214,"v":2623988.0418759999,"t":1723111200}
+{"o":0.0000027214,"h":0.00000273,"l":0.000002685,"c":0.0000027068,"v":1352116.491188,"t":1723114800}
+{"o":0.0000027068,"h":0.0000027355,"l":0.0000026222,"c":0.0000026688,"v":369797.09415,"t":1723118400}
+{"o":0.0000026688,"h":0.0000027518,"l":0.000002632,"c":0.0000027303,"v":826606.585112,"t":1723122000}
+{"o":0.0000027303,"h":0.0000028591,"l":0.0000026205,"c":0.0000027557,"v":1304980.321701,"t":1723125600}
+{"o":0.0000027557,"h":0.0000027956,"l":0.0000027367,"c":0.0000027526,"v":749526.321643,"t":1723129200}
+{"o":0.0000027526,"h":0.0000027836,"l":0.0000026701,"c":0.0000027327,"v":2425162.0669169999,"t":1723132800}
+{"o":0.0000027327,"h":0.0000027713,"l":0.0000026734,"c":0.0000027132,"v":100000.0,"t":1723136400}
+{"o":0.0000027132,"h":0.0000027219,"l":0.0000026478,"c":0.0000026688,"v":1509267.8385699999,"t":1723140000}
+{"o":0.0000026688,"h":0.0000026999,"l":0.0000026298,"c":0.0000026566,"v":47438.049811,"t":1723143600}
+{"o":0.0000026566,"h":0.0000026764,"l":0.0000026319,"c":0.0000026437,"v":411949.285193,"t":1723147200}
+{"o":0.0000026437,"h":0.0000027173,"l":0.0000025432,"c":0.0000025487,"v":3784191.3176529994,"t":1723150800}
+{"o":0.0000025487,"h":0.0000026151,"l":0.0000024521,"c":0.0000024666,"v":6119323.6418280005,"t":1723154400}
+{"o":0.0000024666,"h":0.000002481,"l":0.0000024338,"c":0.0000024417,"v":0.0,"t":1723158000}
+{"o":0.0000024417,"h":0.0000025287,"l":0.000002435,"c":0.0000024859,"v":1152222.7590389999,"t":1723161600}
+{"o":0.0000024859,"h":0.0000025989,"l":0.000002476,"c":0.0000025806,"v":4101592.3829100002,"t":1723165200}
+{"o":0.0000025806,"h":0.0000026141,"l":0.0000025453,"c":0.0000025863,"v":179433.961238,"t":1723168800}
+{"o":0.0000025863,"h":0.0000026043,"l":0.000002547,"c":0.0000025822,"v":247845.272571,"t":1723172400}
+{"o":0.0000025822,"h":0.0000026334,"l":0.000002525,"c":0.0000025743,"v":857303.2748050001,"t":1723176000}
+{"o":0.0000025743,"h":0.0000025855,"l":0.0000025045,"c":0.0000025243,"v":3052450.0694960002,"t":1723179600}
+{"o":0.0000025243,"h":0.0000025465,"l":0.0000025093,"c":0.0000025274,"v":158315.609111,"t":1723183200}
+{"o":0.0000025274,"h":0.0000025504,"l":0.0000024996,"c":0.0000025205,"v":260031.503091,"t":1723186800}
+{"o":0.0000025205,"h":0.0000025479,"l":0.0000024924,"c":0.0000025221,"v":346556.303612,"t":1723190400}
+{"o":0.0000025221,"h":0.0000025619,"l":0.0000024857,"c":0.0000025187,"v":19937.45718,"t":1723194000}
+{"o":0.0000025187,"h":0.000002567,"l":0.0000024793,"c":0.0000025016,"v":1415408.8408919999,"t":1723197600}
+{"o":0.0000025016,"h":0.0000025136,"l":0.0000024894,"c":0.0000024943,"v":0.0,"t":1723201200}
+{"o":0.0000024943,"h":0.0000025493,"l":0.0000024703,"c":0.0000024925,"v":1942511.0307360003,"t":1723204800}
+{"o":0.0000024925,"h":0.0000025289,"l":0.0000024622,"c":0.000002471,"v":92934.307404,"t":1723208400}
+{"o":0.000002471,"h":0.0000025679,"l":0.0000023895,"c":0.0000024818,"v":54849.274208,"t":1723212000}
+{"o":0.0000024818,"h":0.0000025257,"l":0.0000024406,"c":0.0000024939,"v":412512.118436,"t":1723215600}
+{"o":0.0000024939,"h":0.0000025232,"l":0.0000024574,"c":0.0000024918,"v":852009.3543240001,"t":1723219200}
+{"o":0.0000024918,"h":0.0000025365,"l":0.0000024632,"c":0.0000024971,"v":1429286.763084,"t":1723222800}
+{"o":0.0000024971,"h":0.000002521,"l":0.0000024598,"c":0.0000024635,"v":618286.7877450001,"t":1723226400}
+{"o":0.0000024635,"h":0.0000024872,"l":0.0000024504,"c":0.0000024742,"v":19044.628575,"t":1723230000}
+{"o":0.0000024742,"h":0.0000024951,"l":0.0000024575,"c":0.0000024773,"v":168393.741624,"t":1723233600}
+{"o":0.0000024773,"h":0.0000025063,"l":0.0000024614,"c":0.0000024632,"v":0.0,"t":1723237200}
+{"o":0.0000024632,"h":0.0000024915,"l":0.0000024371,"c":0.0000024376,"v":0.0,"t":1723240800}
+{"o":0.0000024376,"h":0.0000024985,"l":0.0000024139,"c":0.0000024601,"v":36364.593174,"t":1723244400}
+{"o":0.0000024601,"h":0.0000025714,"l":0.0000024223,"c":0.0000025582,"v":2711356.7927990002,"t":1723248000}
+{"o":0.0000025582,"h":0.0000025882,"l":0.0000025161,"c":0.0000025658,"v":1322832.2387669999,"t":1723251600}
+{"o":0.0000025658,"h":0.0000025943,"l":0.0000025412,"c":0.0000025886,"v":67240.330204,"t":1723255200}
+{"o":0.0000025886,"h":0.0000026072,"l":0.0000025682,"c":0.0000025772,"v":27141.541176,"t":1723258800}
+{"o":0.0000025772,"h":0.00000261,"l":0.0000025703,"c":0.0000025832,"v":11629.782338,"t":1723262400}
+{"o":0.0000025832,"h":0.0000025941,"l":0.0000025662,"c":0.0000025751,"v":0.0,"t":1723266000}
+{"o":0.0000025751,"h":0.0000025772,"l":0.0000025587,"c":0.0000025655,"v":0.0,"t":1723269600}
+{"o":0.0000025655,"h":0.000002582,"l":0.0000025212,"c":0.0000025212,"v":2551337.4959110003,"t":1723273200}
+{"o":0.0000025212,"h":0.0000025506,"l":0.0000024707,"c":0.0000024978,"v":1285571.9607469998,"t":1723276800}
+{"o":0.0000024978,"h":0.0000025065,"l":0.0000024538,"c":0.0000024663,"v":10078.312965,"t":1723280400}
+{"o":0.0000024663,"h":0.0000024932,"l":0.0000024562,"c":0.0000024907,"v":718650.6624650001,"t":1723284000}
+{"o":0.0000024907,"h":0.000002509,"l":0.0000024798,"c":0.0000024938,"v":19997.402825,"t":1723287600}
+{"o":0.0000024938,"h":0.0000025078,"l":0.0000024692,"c":0.0000024868,"v":134075.1947,"t":1723291200}
+{"o":0.0000024868,"h":0.0000025135,"l":0.0000024857,"c":0.0000025113,"v":0.0,"t":1723294800}
+{"o":0.0000025113,"h":0.0000025147,"l":0.0000024735,"c":0.0000024765,"v":816378.17275,"t":1723298400}
+{"o":0.0000024765,"h":0.0000024811,"l":0.0000023538,"c":0.0000023734,"v":4599644.5130119994,"t":1723302000}
+{"o":0.0000023734,"h":0.0000023889,"l":0.0000023278,"c":0.000002345,"v":1116732.4305310003,"t":1723305600}
+{"o":0.000002345,"h":0.0000023515,"l":0.0000023309,"c":0.0000023335,"v":0.0,"t":1723309200}
+{"o":0.0000023335,"h":0.0000023652,"l":0.0000023211,"c":0.0000023647,"v":1582968.991256,"t":1723312800}
+{"o":0.0000023647,"h":0.0000023767,"l":0.0000023247,"c":0.0000023571,"v":1610224.9194130001,"t":1723316400}
+{"o":0.0000023571,"h":0.0000023686,"l":0.0000022941,"c":0.0000023035,"v":2399758.4048100007,"t":1723320000}
+{"o":0.0000023035,"h":0.0000023221,"l":0.0000022898,"c":0.0000023018,"v":889850.9552600001,"t":1723323600}
+{"o":0.0000023018,"h":0.0000023095,"l":0.0000022505,"c":0.000002257,"v":1482895.3711860001,"t":1723327200}
+{"o":0.000002257,"h":0.0000022731,"l":0.0000022434,"c":0.0000022665,"v":72502.895324,"t":1723330800}
+{"o":0.0000022665,"h":0.0000022891,"l":0.0000022405,"c":0.0000022664,"v":641140.208059,"t":1723334400}
+{"o":0.0000022664,"h":0.0000022772,"l":0.0000022581,"c":0.0000022602,"v":0.0,"t":1723338000}
+{"o":0.0000022602,"h":0.0000022694,"l":0.0000022556,"c":0.000002266,"v":0.0,"t":1723341600}
+{"o":0.000002266,"h":0.0000022942,"l":0.0000022346,"c":0.0000022806,"v":107794.805475,"t":1723345200}
+{"o":0.0000022806,"h":0.0000022937,"l":0.0000022524,"c":0.0000022672,"v":9456.0,"t":1723348800}
+{"o":0.0000022672,"h":0.0000022696,"l":0.0000022247,"c":0.0000022447,"v":2297406.243243,"t":1723352400}
+{"o":0.0000022447,"h":0.0000022614,"l":0.0000022396,"c":0.0000022454,"v":55170.667437,"t":1723356000}
+{"o":0.0000022454,"h":0.0000022541,"l":0.0000022262,"c":0.0000022376,"v":235701.970124,"t":1723359600}
+{"o":0.0000022376,"h":0.0000022456,"l":0.0000022263,"c":0.0000022438,"v":458567.015818,"t":1723363200}
+{"o":0.0000022438,"h":0.0000022615,"l":0.0000021531,"c":0.000002185,"v":2255804.34864,"t":1723366800}
+{"o":0.000002185,"h":0.0000021949,"l":0.0000021741,"c":0.0000021894,"v":601215.4837249999,"t":1723370400}
+{"o":0.0000021894,"h":0.0000022197,"l":0.0000021595,"c":0.0000021819,"v":278016.550537,"t":1723374000}
+{"o":0.0000021819,"h":0.0000022279,"l":0.0000021563,"c":0.000002189,"v":363790.724414,"t":1723377600}
+{"o":0.000002189,"h":0.0000022133,"l":0.0000021528,"c":0.0000021583,"v":1173064.218104,"t":1723381200}
+{"o":0.0000021583,"h":0.0000022007,"l":0.0000021225,"c":0.000002157,"v":916569.050097,"t":1723384800}
+{"o":0.000002157,"h":0.0000021822,"l":0.0000021131,"c":0.0000021399,"v":2204233.820204,"t":1723388400}
+{"o":0.0000021399,"h":0.0000021541,"l":0.0000021199,"c":0.0000021279,"v":736708.670745,"t":1723392000}
+{"o":0.0000021279,"h":0.0000021412,"l":0.0000021127,"c":0.000002122,"v":25667.815606,"t":1723395600}
+{"o":0.000002122,"h":0.0000021832,"l":0.0000021172,"c":0.0000021453,"v":2416527.2273200005,"t":1723399200}
+{"o":0.0000021453,"h":0.0000021931,"l":0.0000020433,"c":0.0000020756,"v":3656151.6708789999,"t":1723402800}
+{"o":0.0000020756,"h":0.000002103,"l":0.0000020507,"c":0.0000020781,"v":2604.156588,"t":1723406400}
+{"o":0.0000020781,"h":0.0000020949,"l":0.0000020495,"c":0.0000020619,"v":120838.754922,"t":1723410000}
+{"o":0.0000020619,"h":0.0000021208,"l":0.0000020438,"c":0.0000020887,"v":16841.928254,"t":1723413600}
+{"o":0.0000020887,"h":0.0000021075,"l":0.0000020057,"c":0.000002016,"v":3020888.1897749989,"t":1723417200}
+{"o":0.000002016,"h":0.0000020412,"l":0.0000019847,"c":0.0000020194,"v":225767.81924,"t":1723420800}
+{"o":0.0000020194,"h":0.000002026,"l":0.0000019839,"c":0.0000019926,"v":1209871.052925,"t":1723424400}
+{"o":0.0000019926,"h":0.0000020034,"l":0.0000019646,"c":0.0000019759,"v":52830.298368,"t":1723428000}
+{"o":0.0000019759,"h":0.0000020116,"l":0.0000019686,"c":0.0000020001,"v":483412.299164,"t":1723431600}
+{"o":0.0000020001,"h":0.0000020103,"l":0.0000019894,"c":0.0000020016,"v":121423.251744,"t":1723435200}
+{"o":0.0000020016,"h":0.0000020263,"l":0.000001796,"c":0.0000018124,"v":13248834.2560180016,"t":1723438800}
+{"o":0.0000018124,"h":0.0000018251,"l":0.000001792,"c":0.0000018093,"v":2371969.4847990004,"t":1723442400}
+{"o":0.0000018093,"h":0.0000019422,"l":0.0000017688,"c":0.0000018932,"v":4524289.0798120005,"t":1723446000}
+{"o":0.0000018932,"h":0.0000019273,"l":0.0000018666,"c":0.0000019121,"v":1437204.981653,"t":1723449600}
+{"o":0.0000019121,"h":0.0000019217,"l":0.0000018854,"c":0.000001906,"v":1104556.8443070001,"t":1723453200}
+{"o":0.000001906,"h":0.000001996,"l":0.0000018671,"c":0.0000019443,"v":3793265.8490410005,"t":1723456800}
+{"o":0.0000019443,"h":0.0000020129,"l":0.0000019005,"c":0.0000019702,"v":811780.299215,"t":1723460400}
+{"o":0.0000019702,"h":0.0000019965,"l":0.0000019456,"c":0.0000019609,"v":609956.1597379999,"t":1723464000}
+{"o":0.0000019609,"h":0.0000020349,"l":0.0000019035,"c":0.0000019761,"v":190234.737049,"t":1723467600}
+{"o":0.0000019761,"h":0.0000020603,"l":0.0000018698,"c":0.0000019718,"v":2198449.0153399999,"t":1723471200}
+{"o":0.0000019718,"h":0.0000020738,"l":0.000001959,"c":0.0000019908,"v":3594446.5951329996,"t":1723474800}
+{"o":0.0000019908,"h":0.0000020621,"l":0.0000019831,"c":0.0000020025,"v":4383087.4301829999,"t":1723478400}
+{"o":0.0000020025,"h":0.000002029,"l":0.0000019023,"c":0.0000019409,"v":3915050.2268019998,"t":1723482000}
+{"o":0.0000019409,"h":0.000001974,"l":0.0000019038,"c":0.0000019488,"v":136251.890941,"t":1723485600}
+{"o":0.0000019488,"h":0.0000019488,"l":0.0000018962,"c":0.0000019122,"v":41702.765941,"t":1723489200}
+{"o":0.0000019122,"h":0.0000019276,"l":0.0000018923,"c":0.0000019225,"v":56292.726285,"t":1723492800}
+{"o":0.0000019225,"h":0.0000019437,"l":0.0000019011,"c":0.0000019125,"v":30000.0,"t":1723496400}
+{"o":0.0000019125,"h":0.0000019152,"l":0.000001862,"c":0.0000018696,"v":2220300.03896,"t":1723500000}
+{"o":0.0000018696,"h":0.0000018819,"l":0.0000018271,"c":0.0000018534,"v":21186.428801,"t":1723503600}
+{"o":0.0000018534,"h":0.0000018622,"l":0.0000018403,"c":0.000001848,"v":0.0,"t":1723507200}
+{"o":0.000001848,"h":0.0000018882,"l":0.0000018439,"c":0.0000018671,"v":11242.260623,"t":1723510800}
+{"o":0.0000018671,"h":0.0000018986,"l":0.0000018655,"c":0.000001882,"v":565984.3427170001,"t":1723514400}
+{"o":0.000001882,"h":0.0000019181,"l":0.0000018662,"c":0.000001893,"v":1026780.603392,"t":1723518000}
+{"o":0.000001893,"h":0.0000019022,"l":0.0000018754,"c":0.0000018773,"v":0.0,"t":1723521600}
+{"o":0.0000018773,"h":0.0000019031,"l":0.000001862,"c":0.0000018846,"v":42086.986058,"t":1723525200}
+{"o":0.0000018846,"h":0.0000019087,"l":0.0000018714,"c":0.0000018752,"v":106567.948617,"t":1723528800}
+{"o":0.0000018752,"h":0.0000019134,"l":0.0000018684,"c":0.000001913,"v":57936.434211,"t":1723532400}
+{"o":0.000001913,"h":0.0000019331,"l":0.000001871,"c":0.0000018967,"v":3861537.4799510003,"t":1723536000}
+{"o":0.0000018967,"h":0.0000019239,"l":0.0000018881,"c":0.0000019002,"v":1073200.2170199999,"t":1723539600}
+{"o":0.0000019002,"h":0.0000019185,"l":0.0000018913,"c":0.0000018976,"v":45400.020054,"t":1723543200}
+{"o":0.0000018976,"h":0.0000019284,"l":0.0000018782,"c":0.0000019044,"v":544397.5071010001,"t":1723546800}
+{"o":0.0000019044,"h":0.0000019295,"l":0.000001885,"c":0.0000019152,"v":19339.445951,"t":1723550400}
+{"o":0.0000019152,"h":0.0000019347,"l":0.0000018973,"c":0.0000019113,"v":217835.214687,"t":1723554000}
+{"o":0.0000019113,"h":0.0000019486,"l":0.0000018646,"c":0.0000018789,"v":1216419.304794,"t":1723557600}
+{"o":0.0000018789,"h":0.0000018945,"l":0.0000018759,"c":0.0000018833,"v":0.0,"t":1723561200}
+{"o":0.0000018833,"h":0.0000019361,"l":0.0000018415,"c":0.000001891,"v":412092.274842,"t":1723564800}
+{"o":0.000001891,"h":0.0000019263,"l":0.0000018851,"c":0.0000019163,"v":948207.82638,"t":1723568400}
+{"o":0.0000019163,"h":0.0000019402,"l":0.0000018892,"c":0.0000019106,"v":266275.211202,"t":1723572000}
+{"o":0.0000019106,"h":0.0000019344,"l":0.0000019059,"c":0.0000019126,"v":0.0,"t":1723575600}
+{"o":0.0000019126,"h":0.0000019236,"l":0.0000018916,"c":0.0000019045,"v":142830.11037,"t":1723579200}
+{"o":0.0000019045,"h":0.0000019062,"l":0.0000018795,"c":0.0000018807,"v":0.0,"t":1723582800}
+{"o":0.0000018807,"h":0.0000019176,"l":0.0000018797,"c":0.0000019093,"v":21311.723626,"t":1723586400}
+{"o":0.0000019093,"h":0.0000019282,"l":0.0000019022,"c":0.0000019169,"v":427730.125511,"t":1723590000}
+{"o":0.0000019169,"h":0.0000019263,"l":0.0000018891,"c":0.0000019059,"v":1122250.426951,"t":1723593600}
+{"o":0.0000019059,"h":0.0000019369,"l":0.0000018812,"c":0.0000019172,"v":1322852.3349359997,"t":1723597200}
+{"o":0.0000019172,"h":0.0000019321,"l":0.0000019037,"c":0.0000019101,"v":29171.312321,"t":1723600800}
+{"o":0.0000019101,"h":0.0000019253,"l":0.0000018946,"c":0.0000019178,"v":7178.989888,"t":1723604400}
+{"o":0.0000019178,"h":0.0000019277,"l":0.0000019053,"c":0.0000019147,"v":103818.054071,"t":1723608000}
+{"o":0.0000019147,"h":0.0000019178,"l":0.0000019017,"c":0.0000019127,"v":0.0,"t":1723611600}
+{"o":0.0000019127,"h":0.000001921,"l":0.0000019017,"c":0.0000019064,"v":0.0,"t":1723615200}
+{"o":0.0000019064,"h":0.0000019128,"l":0.0000019001,"c":0.000001901,"v":143028.947481,"t":1723618800}
+{"o":0.000001901,"h":0.0000019238,"l":0.0000018987,"c":0.0000019132,"v":59164.610453,"t":1723622400}
+{"o":0.0000019132,"h":0.000001943,"l":0.0000019018,"c":0.0000019312,"v":953172.436509,"t":1723626000}
+{"o":0.0000019312,"h":0.0000019766,"l":0.0000019085,"c":0.0000019583,"v":1970283.1598289995,"t":1723629600}
+{"o":0.0000019583,"h":0.0000019887,"l":0.000001927,"c":0.0000019689,"v":350410.923862,"t":1723633200}
+{"o":0.0000019689,"h":0.0000020119,"l":0.0000019156,"c":0.0000019774,"v":892806.482947,"t":1723636800}
+{"o":0.0000019774,"h":0.0000020248,"l":0.0000019088,"c":0.0000019615,"v":8954.439125,"t":1723640400}
+{"o":0.0000019615,"h":0.0000019894,"l":0.0000019449,"c":0.0000019587,"v":826119.618821,"t":1723644000}
+{"o":0.0000019587,"h":0.0000019867,"l":0.0000019506,"c":0.0000019581,"v":0.0,"t":1723647600}
+{"o":0.0000019581,"h":0.0000020248,"l":0.0000019515,"c":0.0000019937,"v":2540538.4847800001,"t":1723651200}
+{"o":0.0000019937,"h":0.0000020065,"l":0.0000019867,"c":0.0000020028,"v":178091.677318,"t":1723654800}
+{"o":0.0000020028,"h":0.0000021923,"l":0.0000019933,"c":0.000002181,"v":14852410.6654420029,"t":1723658400}
+{"o":0.000002181,"h":0.0000021916,"l":0.0000020241,"c":0.0000020336,"v":8331372.5600520009,"t":1723662000}
+{"o":0.0000020336,"h":0.0000021355,"l":0.0000020276,"c":0.0000020831,"v":9085883.1187210009,"t":1723665600}
+{"o":0.0000020831,"h":0.0000021774,"l":0.0000020732,"c":0.000002174,"v":5113033.880872,"t":1723669200}
+{"o":0.000002174,"h":0.000002201,"l":0.0000021398,"c":0.0000021462,"v":1178572.7729809999,"t":1723672800}
+{"o":0.0000021462,"h":0.0000022578,"l":0.0000021356,"c":0.0000022578,"v":5915388.9483559988,"t":1723676400}
+{"o":0.0000022578,"h":0.0000022578,"l":0.0000021246,"c":0.0000021463,"v":5877401.6806060001,"t":1723680000}
+{"o":0.0000021463,"h":0.0000021577,"l":0.0000020844,"c":0.0000021007,"v":2748193.4990420002,"t":1723683600}
+{"o":0.0000021007,"h":0.0000021173,"l":0.0000020592,"c":0.0000020841,"v":339800.213946,"t":1723687200}
+{"o":0.0000020841,"h":0.0000020929,"l":0.0000020762,"c":0.0000020869,"v":6123.2906,"t":1723690800}
+{"o":0.0000020869,"h":0.0000021026,"l":0.0000020311,"c":0.0000020443,"v":2332945.2627479997,"t":1723694400}
+{"o":0.0000020443,"h":0.0000020726,"l":0.0000020331,"c":0.0000020598,"v":200000.0,"t":1723698000}
+{"o":0.0000020598,"h":0.0000020903,"l":0.0000020441,"c":0.0000020627,"v":5290.217504,"t":1723701600}
+{"o":0.0000020627,"h":0.0000020747,"l":0.0000020189,"c":0.0000020221,"v":1104156.97001,"t":1723705200}
+{"o":0.0000020221,"h":0.0000020469,"l":0.0000020122,"c":0.0000020262,"v":305212.36595,"t":1723708800}
+{"o":0.0000020262,"h":0.0000020554,"l":0.0000020208,"c":0.0000020544,"v":1031757.962471,"t":1723712400}
+{"o":0.0000020544,"h":0.0000020673,"l":0.0000019511,"c":0.0000019623,"v":5215523.0179800009,"t":1723716000}
+{"o":0.0000019623,"h":0.0000019798,"l":0.0000019381,"c":0.0000019589,"v":7815.033444,"t":1723719600}
+{"o":0.0000019589,"h":0.0000019677,"l":0.0000019216,"c":0.0000019585,"v":3866.541895,"t":1723723200}
+{"o":0.0000019585,"h":0.0000020792,"l":0.0000019268,"c":0.0000019619,"v":9671755.1649399996,"t":1723726800}
+{"o":0.0000019619,"h":0.0000019731,"l":0.0000019198,"c":0.0000019436,"v":1669824.6996670002,"t":1723730400}
+{"o":0.0000019436,"h":0.0000019523,"l":0.0000019264,"c":0.0000019303,"v":0.0,"t":1723734000}
+{"o":0.0000019303,"h":0.0000019579,"l":0.0000019089,"c":0.0000019442,"v":2351499.9950689999,"t":1723737600}
+{"o":0.0000019442,"h":0.0000019807,"l":0.0000018284,"c":0.0000018627,"v":6810287.1609359998,"t":1723741200}
+{"o":0.0000018627,"h":0.0000019397,"l":0.0000017938,"c":0.0000018612,"v":197082.125796,"t":1723744800}
+{"o":0.0000018612,"h":0.000001894,"l":0.0000018193,"c":0.0000018594,"v":33759.995338,"t":1723748400}
+{"o":0.0000018594,"h":0.0000018879,"l":0.0000018386,"c":0.0000018641,"v":2019289.6887229998,"t":1723752000}
+{"o":0.0000018641,"h":0.0000018821,"l":0.0000018453,"c":0.0000018549,"v":1107858.1437919999,"t":1723755600}
+{"o":0.0000018549,"h":0.0000019014,"l":0.0000018155,"c":0.0000018648,"v":15869.993518,"t":1723759200}
+{"o":0.0000018648,"h":0.0000018814,"l":0.0000018489,"c":0.0000018682,"v":63137.534455,"t":1723762800}
+{"o":0.0000018682,"h":0.00000188,"l":0.000001859,"c":0.0000018712,"v":96443.525424,"t":1723766400}
+{"o":0.0000018712,"h":0.0000018871,"l":0.0000018621,"c":0.0000018705,"v":0.0,"t":1723770000}
+{"o":0.0000018705,"h":0.000001906,"l":0.0000018389,"c":0.0000018788,"v":11324.926002,"t":1723773600}
+{"o":0.0000018788,"h":0.0000018971,"l":0.000001838,"c":0.0000018544,"v":605224.3678969999,"t":1723777200}
+{"o":0.0000018544,"h":0.0000018597,"l":0.0000018468,"c":0.0000018479,"v":0.0,"t":1723780800}
+{"o":0.0000018479,"h":0.0000018761,"l":0.0000018385,"c":0.0000018647,"v":1102937.7754180001,"t":1723784400}
+{"o":0.0000018647,"h":0.0000018675,"l":0.000001838,"c":0.0000018446,"v":1027543.261455,"t":1723788000}
+{"o":0.0000018446,"h":0.0000018601,"l":0.0000018398,"c":0.0000018513,"v":67640.373532,"t":1723791600}
+{"o":0.0000018513,"h":0.0000018966,"l":0.0000018468,"c":0.000001879,"v":3689269.828493,"t":1723795200}
+{"o":0.000001879,"h":0.0000018818,"l":0.0000018695,"c":0.0000018699,"v":0.0,"t":1723798800}
+{"o":0.0000018699,"h":0.000001898,"l":0.0000018673,"c":0.0000018787,"v":1446295.0429529999,"t":1723802400}
+{"o":0.0000018787,"h":0.0000018999,"l":0.0000018625,"c":0.0000018882,"v":105789.106996,"t":1723806000}
+{"o":0.0000018882,"h":0.0000019307,"l":0.0000018795,"c":0.0000019262,"v":150714.104282,"t":1723809600}
+{"o":0.0000019262,"h":0.0000019298,"l":0.000001837,"c":0.000001883,"v":1348357.78308,"t":1723813200}
+{"o":0.000001883,"h":0.0000019186,"l":0.0000018379,"c":0.0000018691,"v":514848.878768,"t":1723816800}
+{"o":0.0000018691,"h":0.0000018972,"l":0.0000018401,"c":0.000001858,"v":705242.833356,"t":1723820400}
+{"o":0.000001858,"h":0.0000018784,"l":0.0000018307,"c":0.0000018493,"v":509314.116039,"t":1723824000}
+{"o":0.0000018493,"h":0.0000018794,"l":0.0000018297,"c":0.0000018333,"v":2135.965001,"t":1723827600}
+{"o":0.0000018333,"h":0.0000018472,"l":0.0000018198,"c":0.0000018363,"v":1331.19494,"t":1723831200}
+{"o":0.0000018363,"h":0.0000018765,"l":0.000001809,"c":0.0000018562,"v":26860.190358,"t":1723834800}
+{"o":0.0000018562,"h":0.0000018732,"l":0.0000017913,"c":0.0000018093,"v":3923419.6714950004,"t":1723838400}
+{"o":0.0000018093,"h":0.0000018222,"l":0.0000017797,"c":0.0000018002,"v":856187.669182,"t":1723842000}
+{"o":0.0000018002,"h":0.0000018058,"l":0.0000017887,"c":0.0000017971,"v":287874.651252,"t":1723845600}
+{"o":0.0000017971,"h":0.0000018091,"l":0.0000017959,"c":0.0000018083,"v":376087.36563,"t":1723849200}
+{"o":0.0000018083,"h":0.0000018261,"l":0.0000017933,"c":0.000001803,"v":199612.9364,"t":1723852800}
+{"o":0.000001803,"h":0.0000018198,"l":0.0000017902,"c":0.0000018111,"v":25575.765766,"t":1723856400}
+{"o":0.0000018111,"h":0.0000018145,"l":0.0000017989,"c":0.0000018088,"v":198301.143185,"t":1723860000}
+{"o":0.0000018088,"h":0.0000018282,"l":0.0000018065,"c":0.0000018197,"v":0.0,"t":1723863600}
+{"o":0.0000018197,"h":0.0000018222,"l":0.0000018115,"c":0.0000018127,"v":1000.0,"t":1723867200}
+{"o":0.0000018127,"h":0.0000018176,"l":0.0000018044,"c":0.0000018066,"v":49671.049819,"t":1723870800}
+{"o":0.0000018066,"h":0.0000018206,"l":0.0000018034,"c":0.0000018176,"v":203282.04568,"t":1723874400}
+{"o":0.0000018176,"h":0.0000018279,"l":0.0000018116,"c":0.0000018161,"v":302560.558062,"t":1723878000}
+{"o":0.0000018161,"h":0.0000018234,"l":0.0000018154,"c":0.0000018158,"v":0.0,"t":1723881600}
+{"o":0.0000018158,"h":0.0000018327,"l":0.0000018015,"c":0.0000018257,"v":478898.436744,"t":1723885200}
+{"o":0.0000018257,"h":0.0000018413,"l":0.0000017996,"c":0.0000018157,"v":280437.547205,"t":1723888800}
+{"o":0.0000018157,"h":0.0000018564,"l":0.0000018027,"c":0.000001842,"v":1230724.4037570001,"t":1723892400}
+{"o":0.000001842,"h":0.0000018456,"l":0.0000018334,"c":0.0000018356,"v":0.006276,"t":1723896000}
+{"o":0.0000018356,"h":0.0000018601,"l":0.0000018206,"c":0.0000018486,"v":399660.157838,"t":1723899600}
+{"o":0.0000018486,"h":0.0000018691,"l":0.0000018306,"c":0.000001849,"v":143067.28676,"t":1723903200}
+{"o":0.000001849,"h":0.0000018626,"l":0.0000018305,"c":0.0000018501,"v":200000.0,"t":1723906800}
+{"o":0.0000018501,"h":0.0000018506,"l":0.0000018292,"c":0.0000018316,"v":12284.119702,"t":1723910400}
+{"o":0.0000018316,"h":0.0000018619,"l":0.0000018253,"c":0.0000018612,"v":54060.647466,"t":1723914000}
+{"o":0.0000018612,"h":0.0000018669,"l":0.0000018463,"c":0.0000018506,"v":89284.090991,"t":1723917600}
+{"o":0.0000018506,"h":0.0000019473,"l":0.0000018402,"c":0.0000019366,"v":5262218.9435370006,"t":1723921200}
+{"o":0.0000019366,"h":0.000001941,"l":0.0000019198,"c":0.0000019251,"v":272875.025961,"t":1723924800}
+{"o":0.0000019251,"h":0.000001943,"l":0.000001921,"c":0.0000019348,"v":180428.928498,"t":1723928400}
+{"o":0.0000019348,"h":0.0000019422,"l":0.0000019266,"c":0.0000019381,"v":25809.903995,"t":1723932000}
+{"o":0.0000019381,"h":0.0000019407,"l":0.0000019139,"c":0.0000019311,"v":421834.661995,"t":1723935600}
+{"o":0.0000019311,"h":0.000001948,"l":0.0000019146,"c":0.0000019302,"v":735188.540285,"t":1723939200}
+{"o":0.0000019302,"h":0.0000019516,"l":0.0000019285,"c":0.0000019495,"v":0.0,"t":1723942800}
+{"o":0.0000019495,"h":0.0000019584,"l":0.0000019188,"c":0.000001933,"v":113671.705266,"t":1723946400}
+{"o":0.000001933,"h":0.0000019641,"l":0.0000019272,"c":0.000001963,"v":87295.576093,"t":1723950000}
+{"o":0.000001963,"h":0.0000019714,"l":0.0000019318,"c":0.0000019366,"v":5884.382181,"t":1723953600}
+{"o":0.0000019366,"h":0.0000019404,"l":0.000001909,"c":0.0000019172,"v":1411814.5741979999,"t":1723957200}
+{"o":0.0000019172,"h":0.0000019188,"l":0.0000019082,"c":0.00000191,"v":28054.03616,"t":1723960800}
+{"o":0.00000191,"h":0.0000019497,"l":0.0000019067,"c":0.0000019454,"v":1191301.0851179999,"t":1723964400}
+{"o":0.0000019454,"h":0.0000019493,"l":0.0000019387,"c":0.0000019387,"v":2570.210998,"t":1723968000}
+{"o":0.0000019387,"h":0.0000019404,"l":0.0000019226,"c":0.0000019247,"v":100.0,"t":1723971600}
+{"o":0.0000019247,"h":0.0000019568,"l":0.0000018789,"c":0.0000019262,"v":1098459.6114320001,"t":1723975200}
+{"o":0.0000019262,"h":0.000001987,"l":0.0000019179,"c":0.000001931,"v":6539890.8265859997,"t":1723978800}
+{"o":0.000001931,"h":0.0000019568,"l":0.0000019082,"c":0.0000019365,"v":244099.461696,"t":1723982400}
+{"o":0.0000019365,"h":0.0000019667,"l":0.000001921,"c":0.0000019653,"v":466384.124901,"t":1723986000}
+{"o":0.0000019653,"h":0.0000019676,"l":0.0000019404,"c":0.0000019504,"v":997158.979051,"t":1723989600}
+{"o":0.0000019504,"h":0.0000019601,"l":0.0000019282,"c":0.0000019478,"v":1220723.9008760001,"t":1723993200}
+{"o":0.0000019478,"h":0.0000020623,"l":0.0000019256,"c":0.0000020361,"v":8633827.3460789975,"t":1723996800}
+{"o":0.0000020361,"h":0.0000020603,"l":0.0000020189,"c":0.0000020432,"v":195469.444466,"t":1724000400}
+{"o":0.0000020432,"h":0.0000020586,"l":0.0000020191,"c":0.000002041,"v":46848.382801,"t":1724004000}
+{"o":0.000002041,"h":0.0000020521,"l":0.0000020265,"c":0.0000020287,"v":231908.93608,"t":1724007600}
+{"o":0.0000020287,"h":0.000002037,"l":0.0000020205,"c":0.0000020281,"v":14138.98988,"t":1724011200}
+{"o":0.0000020281,"h":0.0000020539,"l":0.0000020239,"c":0.0000020473,"v":7486.466476,"t":1724014800}
+{"o":0.0000020473,"h":0.0000020545,"l":0.0000020182,"c":0.0000020339,"v":212710.546169,"t":1724018400}
+{"o":0.0000020339,"h":0.0000020697,"l":0.0000020018,"c":0.0000020361,"v":95949.507068,"t":1724022000}
+{"o":0.0000020361,"h":0.0000020446,"l":0.0000020086,"c":0.0000020288,"v":386820.308631,"t":1724025600}
+{"o":0.0000020288,"h":0.0000020354,"l":0.000002009,"c":0.0000020206,"v":14000.0,"t":1724029200}
+{"o":0.0000020206,"h":0.0000020359,"l":0.0000020089,"c":0.0000020204,"v":32126.715602,"t":1724032800}
+{"o":0.0000020204,"h":0.0000020308,"l":0.0000020106,"c":0.0000020186,"v":34533.905983,"t":1724036400}
+{"o":0.0000020186,"h":0.0000020278,"l":0.0000020161,"c":0.0000020197,"v":0.0,"t":1724040000}
+{"o":0.0000020197,"h":0.0000020436,"l":0.0000020166,"c":0.0000020359,"v":1127863.166551,"t":1724043600}
+{"o":0.0000020359,"h":0.0000020482,"l":0.000002018,"c":0.0000020339,"v":848214.182825,"t":1724047200}
+{"o":0.0000020339,"h":0.0000020426,"l":0.0000020246,"c":0.000002042,"v":0.0,"t":1724050800}
+{"o":0.000002042,"h":0.0000020442,"l":0.0000020125,"c":0.0000020156,"v":223713.118627,"t":1724054400}
+{"o":0.0000020156,"h":0.0000020412,"l":0.0000020056,"c":0.0000020399,"v":98561.162417,"t":1724058000}
+{"o":0.0000020399,"h":0.0000021246,"l":0.0000020269,"c":0.0000020614,"v":8740149.4228399973,"t":1724061600}
+{"o":0.0000020614,"h":0.0000020698,"l":0.0000020297,"c":0.0000020315,"v":720017.6757,"t":1724065200}
+{"o":0.0000020315,"h":0.0000020369,"l":0.000002018,"c":0.0000020196,"v":0.0,"t":1724068800}
+{"o":0.0000020196,"h":0.0000020309,"l":0.0000019991,"c":0.0000020253,"v":0.0,"t":1724072400}
+{"o":0.0000020253,"h":0.0000020545,"l":0.0000020038,"c":0.000002018,"v":163295.348236,"t":1724076000}
+{"o":0.000002018,"h":0.000002057,"l":0.0000020137,"c":0.0000020469,"v":44322.797604,"t":1724079600}
+{"o":0.0000020469,"h":0.0000020702,"l":0.0000020406,"c":0.0000020468,"v":340148.1156809999,"t":1724083200}
+{"o":0.0000020468,"h":0.0000020636,"l":0.0000020186,"c":0.0000020559,"v":25114.0,"t":1724086800}
+{"o":0.0000020559,"h":0.0000020694,"l":0.000002043,"c":0.0000020589,"v":10000.0,"t":1724090400}
+{"o":0.0000020589,"h":0.000002073,"l":0.0000020578,"c":0.0000020678,"v":0.0,"t":1724094000}
+{"o":0.0000020678,"h":0.000002071,"l":0.0000020497,"c":0.0000020616,"v":0.0,"t":1724097600}
+{"o":0.0000020616,"h":0.0000020649,"l":0.0000020368,"c":0.0000020436,"v":13222.14246,"t":1724101200}
+{"o":0.0000020436,"h":0.0000020738,"l":0.0000019837,"c":0.0000019945,"v":5955774.2741410006,"t":1724104800}
+{"o":0.0000019945,"h":0.000002004,"l":0.0000019183,"c":0.0000019314,"v":1521932.6689490001,"t":1724108400}
+{"o":0.0000019314,"h":0.0000019428,"l":0.0000018811,"c":0.0000018865,"v":5000.0,"t":1724112000}
+{"o":0.0000018865,"h":0.000001977,"l":0.0000018694,"c":0.0000019694,"v":2083753.903349,"t":1724115600}
+{"o":0.0000019694,"h":0.0000019816,"l":0.0000019182,"c":0.0000019253,"v":1990678.146194,"t":1724119200}
+{"o":0.0000019253,"h":0.0000019463,"l":0.0000019197,"c":0.0000019401,"v":115098.077437,"t":1724122800}
+{"o":0.0000019401,"h":0.0000019583,"l":0.0000019055,"c":0.0000019366,"v":171763.610888,"t":1724126400}
+{"o":0.0000019366,"h":0.00000195,"l":0.0000019138,"c":0.0000019332,"v":370703.272914,"t":1724130000}
+{"o":0.0000019332,"h":0.0000019441,"l":0.0000019248,"c":0.0000019336,"v":250000.512693,"t":1724133600}
+{"o":0.0000019336,"h":0.0000019418,"l":0.0000019277,"c":0.0000019354,"v":51514.010988,"t":1724137200}
+{"o":0.0000019354,"h":0.0000019542,"l":0.0000019315,"c":0.0000019514,"v":0.0,"t":1724140800}
+{"o":0.0000019514,"h":0.0000019528,"l":0.0000019256,"c":0.0000019307,"v":50321.457518,"t":1724144400}
+{"o":0.0000019307,"h":0.0000019724,"l":0.0000019236,"c":0.0000019713,"v":2511226.4568289993,"t":1724148000}
+{"o":0.0000019713,"h":0.0000019846,"l":0.0000019682,"c":0.0000019818,"v":0.0,"t":1724151600}
+{"o":0.0000019818,"h":0.0000019832,"l":0.0000019713,"c":0.0000019739,"v":0.0,"t":1724155200}
+{"o":0.0000019739,"h":0.0000020528,"l":0.0000019254,"c":0.0000020324,"v":9647800.8624300007,"t":1724158800}
+{"o":0.0000020324,"h":0.0000020837,"l":0.0000019947,"c":0.0000020538,"v":1012579.3633540001,"t":1724162400}
+{"o":0.0000020538,"h":0.0000020758,"l":0.0000020369,"c":0.0000020482,"v":521451.682414,"t":1724166000}
+{"o":0.0000020482,"h":0.0000020536,"l":0.000002036,"c":0.0000020402,"v":0.0,"t":1724169600}
+{"o":0.0000020402,"h":0.0000020701,"l":0.0000020229,"c":0.0000020571,"v":4471555.7323780004,"t":1724173200}
+{"o":0.0000020571,"h":0.0000020718,"l":0.0000020372,"c":0.0000020481,"v":2834086.3015530002,"t":1724176800}
+{"o":0.0000020481,"h":0.0000020527,"l":0.000002002,"c":0.0000020067,"v":1774033.253849,"t":1724180400}
+{"o":0.0000020067,"h":0.0000020413,"l":0.000001997,"c":0.0000020115,"v":2518476.5747800004,"t":1724184000}
+{"o":0.0000020115,"h":0.000002025,"l":0.0000019981,"c":0.0000020079,"v":36072.603984,"t":1724187600}
+{"o":0.0000020079,"h":0.0000020113,"l":0.0000019001,"c":0.0000019326,"v":8927730.8237989992,"t":1724191200}
+{"o":0.0000019326,"h":0.0000019465,"l":0.0000019231,"c":0.000001938,"v":582339.4300000001,"t":1724194800}
+{"o":0.000001938,"h":0.0000019447,"l":0.0000019181,"c":0.0000019335,"v":3817.775194,"t":1724198400}
+{"o":0.0000019335,"h":0.0000019392,"l":0.0000019217,"c":0.0000019262,"v":16871.708626,"t":1724202000}
+{"o":0.0000019262,"h":0.0000019562,"l":0.0000019127,"c":0.0000019486,"v":1179372.8460039999,"t":1724205600}
+{"o":0.0000019486,"h":0.0000019604,"l":0.0000019305,"c":0.0000019355,"v":362501.956634,"t":1724209200}
+{"o":0.0000019355,"h":0.0000019399,"l":0.0000019316,"c":0.000001933,"v":147.944034,"t":1724212800}
+{"o":0.000001933,"h":0.0000019358,"l":0.0000019183,"c":0.0000019201,"v":521128.172596,"t":1724216400}
+{"o":0.0000019201,"h":0.0000019389,"l":0.0000019158,"c":0.0000019361,"v":51683.672378,"t":1724220000}
+{"o":0.0000019361,"h":0.0000019461,"l":0.0000019104,"c":0.0000019191,"v":230102.187832,"t":1724223600}
+{"o":0.0000019191,"h":0.0000019367,"l":0.0000019147,"c":0.0000019332,"v":0.0,"t":1724227200}
+{"o":0.0000019332,"h":0.0000019502,"l":0.0000019095,"c":0.0000019199,"v":18233.05119,"t":1724230800}
+{"o":0.0000019199,"h":0.0000019381,"l":0.0000019094,"c":0.000001923,"v":932.127804,"t":1724234400}
+{"o":0.000001923,"h":0.0000019347,"l":0.0000019137,"c":0.0000019264,"v":605583.45,"t":1724238000}
+{"o":0.0000019264,"h":0.0000019373,"l":0.0000019029,"c":0.0000019211,"v":336161.360982,"t":1724241600}
+{"o":0.0000019211,"h":0.0000019565,"l":0.0000019173,"c":0.0000019212,"v":0.0,"t":1724245200}
+{"o":0.0000019212,"h":0.0000019607,"l":0.0000018911,"c":0.0000019261,"v":210183.395474,"t":1724248800}
+{"o":0.0000019261,"h":0.0000019357,"l":0.0000019056,"c":0.0000019121,"v":504420.10416,"t":1724252400}
+{"o":0.0000019121,"h":0.0000019267,"l":0.0000018986,"c":0.0000019051,"v":179212.102385,"t":1724256000}
+{"o":0.0000019051,"h":0.0000019268,"l":0.0000018942,"c":0.0000019199,"v":38573.771284,"t":1724259600}
+{"o":0.0000019199,"h":0.0000019316,"l":0.0000018982,"c":0.0000019114,"v":42941.622533,"t":1724263200}
+{"o":0.0000019114,"h":0.0000019276,"l":0.0000018984,"c":0.0000019102,"v":25771.261413,"t":1724266800}
+{"o":0.0000019102,"h":0.0000019225,"l":0.000001898,"c":0.0000019161,"v":21168.379384,"t":1724270400}
+{"o":0.0000019161,"h":0.0000019279,"l":0.0000019045,"c":0.0000019148,"v":368792.672054,"t":1724274000}
+{"o":0.0000019148,"h":0.0000019577,"l":0.0000019064,"c":0.0000019189,"v":5006443.5425779996,"t":1724277600}
+{"o":0.0000019189,"h":0.0000019299,"l":0.0000019122,"c":0.0000019207,"v":0.0,"t":1724281200}
+{"o":0.0000019207,"h":0.0000019254,"l":0.0000018796,"c":0.0000018897,"v":928153.459514,"t":1724284800}
+{"o":0.0000018897,"h":0.0000018972,"l":0.0000018776,"c":0.0000018801,"v":584009.039018,"t":1724288400}
+{"o":0.0000018801,"h":0.0000019146,"l":0.0000018513,"c":0.0000018723,"v":344370.608874,"t":1724292000}
+{"o":0.0000018723,"h":0.0000019339,"l":0.0000018555,"c":0.0000019253,"v":6957023.4318190003,"t":1724295600}
+{"o":0.0000019253,"h":0.00000193,"l":0.0000019184,"c":0.0000019198,"v":0.0,"t":1724299200}
+{"o":0.0000019198,"h":0.0000019237,"l":0.0000019072,"c":0.000001917,"v":1020208.327321,"t":1724302800}
+{"o":0.000001917,"h":0.0000019185,"l":0.0000019092,"c":0.0000019099,"v":0.0,"t":1724306400}
+{"o":0.0000019099,"h":0.0000019234,"l":0.000001898,"c":0.0000019113,"v":286432.326314,"t":1724310000}
+{"o":0.0000019113,"h":0.0000019157,"l":0.0000018814,"c":0.0000018937,"v":3638734.8527239999,"t":1724313600}
+{"o":0.0000018937,"h":0.0000019122,"l":0.0000018931,"c":0.0000019081,"v":577951.810132,"t":1724317200}
+{"o":0.0000019081,"h":0.0000019199,"l":0.0000018886,"c":0.0000018916,"v":7884.438423,"t":1724320800}
+{"o":0.0000018916,"h":0.0000019235,"l":0.0000018826,"c":0.0000018991,"v":70580.047244,"t":1724324400}
+{"o":0.0000018991,"h":0.0000019197,"l":0.000001883,"c":0.0000019053,"v":4156.460379,"t":1724328000}
+{"o":0.0000019053,"h":0.0000019164,"l":0.0000018972,"c":0.0000019074,"v":0.0,"t":1724331600}
+{"o":0.0000019074,"h":0.0000019196,"l":0.0000018884,"c":0.0000018933,"v":711112.960723,"t":1724335200}
+{"o":0.0000018933,"h":0.0000019159,"l":0.0000018836,"c":0.0000019081,"v":52706.461647,"t":1724338800}
+{"o":0.0000019081,"h":0.0000019094,"l":0.000001899,"c":0.0000019061,"v":0.0,"t":1724342400}
+{"o":0.0000019061,"h":0.0000019107,"l":0.0000018992,"c":0.0000019085,"v":0.0,"t":1724346000}
+{"o":0.0000019085,"h":0.0000019111,"l":0.0000018817,"c":0.0000018899,"v":370325.611314,"t":1724349600}
+{"o":0.0000018899,"h":0.0000018944,"l":0.0000018747,"c":0.0000018809,"v":328393.504308,"t":1724353200}
+{"o":0.0000018809,"h":0.0000018818,"l":0.00000187,"c":0.000001872,"v":0.0,"t":1724356800}
+{"o":0.000001872,"h":0.0000018832,"l":0.0000018674,"c":0.000001879,"v":40541.630816,"t":1724360400}
+{"o":0.000001879,"h":0.0000018828,"l":0.0000018777,"c":0.0000018808,"v":0.0,"t":1724364000}
+{"o":0.0000018808,"h":0.0000018832,"l":0.0000018726,"c":0.0000018752,"v":286432.326314,"t":1724367600}
+{"o":0.0000018752,"h":0.000001876,"l":0.000001847,"c":0.0000018603,"v":0.0,"t":1724371200}
+{"o":0.0000018603,"h":0.0000018818,"l":0.0000018556,"c":0.000001871,"v":605696.934807,"t":1724374800}
+{"o":0.000001871,"h":0.0000018757,"l":0.0000018477,"c":0.0000018727,"v":225819.310245,"t":1724378400}
+{"o":0.0000018727,"h":0.0000018784,"l":0.0000018043,"c":0.000001812,"v":3778469.6238620002,"t":1724382000}
+{"o":0.000001812,"h":0.0000018172,"l":0.0000018049,"c":0.0000018166,"v":762588.065785,"t":1724385600}
+{"o":0.0000018166,"h":0.0000018166,"l":0.0000017976,"c":0.0000018033,"v":0.0,"t":1724389200}
+{"o":0.0000018033,"h":0.0000018103,"l":0.0000017975,"c":0.0000018015,"v":0.0,"t":1724392800}
+{"o":0.0000018015,"h":0.000001829,"l":0.0000017996,"c":0.0000018201,"v":76131.999556,"t":1724396400}
+{"o":0.0000018201,"h":0.0000018278,"l":0.0000018112,"c":0.0000018156,"v":11006.871944,"t":1724400000}
+{"o":0.0000018156,"h":0.0000018275,"l":0.0000018042,"c":0.0000018147,"v":109732.96349,"t":1724403600}
+{"o":0.0000018147,"h":0.0000018321,"l":0.0000018092,"c":0.0000018316,"v":587932.576111,"t":1724407200}
+{"o":0.0000018316,"h":0.0000018434,"l":0.0000017816,"c":0.000001793,"v":2530870.7816790002,"t":1724410800}
+{"o":0.000001793,"h":0.0000017976,"l":0.0000017792,"c":0.0000017855,"v":161823.360533,"t":1724414400}
+{"o":0.0000017855,"h":0.0000018793,"l":0.0000017826,"c":0.0000018653,"v":5970594.7165829996,"t":1724418000}
+{"o":0.0000018653,"h":0.0000019018,"l":0.000001808,"c":0.0000018522,"v":1210914.59616,"t":1724421600}
+{"o":0.0000018522,"h":0.0000018581,"l":0.0000018218,"c":0.0000018303,"v":2579881.1114990003,"t":1724425200}
+{"o":0.0000018303,"h":0.0000018342,"l":0.0000018089,"c":0.0000018108,"v":37146.270065,"t":1724428800}
+{"o":0.0000018108,"h":0.000001908,"l":0.0000017681,"c":0.0000018591,"v":4836603.9510129988,"t":1724432400}
+{"o":0.0000018591,"h":0.0000019189,"l":0.0000018413,"c":0.0000018901,"v":265618.455122,"t":1724436000}
+{"o":0.0000018901,"h":0.0000019207,"l":0.0000018657,"c":0.0000018887,"v":684662.8851010001,"t":1724439600}
+{"o":0.0000018887,"h":0.0000019048,"l":0.000001865,"c":0.0000018858,"v":54866.590012,"t":1724443200}
+{"o":0.0000018858,"h":0.0000018877,"l":0.0000018685,"c":0.00000187,"v":0.0,"t":1724446800}
+{"o":0.00000187,"h":0.0000019037,"l":0.000001848,"c":0.0000018933,"v":201037.767212,"t":1724450400}
+{"o":0.0000018933,"h":0.0000018958,"l":0.0000018721,"c":0.0000018787,"v":50000.0,"t":1724454000}
+{"o":0.0000018787,"h":0.0000018904,"l":0.000001867,"c":0.0000018803,"v":0.0,"t":1724457600}
+{"o":0.0000018803,"h":0.0000018952,"l":0.0000018696,"c":0.0000018747,"v":48724.070493,"t":1724461200}
+{"o":0.0000018747,"h":0.0000019122,"l":0.000001859,"c":0.0000018929,"v":14345.414476,"t":1724464800}
+{"o":0.0000018929,"h":0.0000018971,"l":0.0000018753,"c":0.0000018798,"v":73974.220271,"t":1724468400}
+{"o":0.0000018798,"h":0.0000018812,"l":0.0000018665,"c":0.0000018675,"v":427349.956968,"t":1724472000}
+{"o":0.0000018675,"h":0.0000018688,"l":0.0000018513,"c":0.0000018617,"v":0.0,"t":1724475600}
+{"o":0.0000018617,"h":0.0000018889,"l":0.0000018569,"c":0.0000018889,"v":7942.586057,"t":1724479200}
+{"o":0.0000018889,"h":0.0000018907,"l":0.0000018673,"c":0.0000018834,"v":4940.751499,"t":1724482800}
+{"o":0.0000018834,"h":0.0000019023,"l":0.00000187,"c":0.0000018873,"v":777501.646674,"t":1724486400}
+{"o":0.0000018873,"h":0.0000018946,"l":0.0000018544,"c":0.0000018595,"v":297898.603184,"t":1724490000}
+{"o":0.0000018595,"h":0.0000018944,"l":0.0000018452,"c":0.0000018816,"v":34726.58898,"t":1724493600}
+{"o":0.0000018816,"h":0.0000018972,"l":0.0000018729,"c":0.000001896,"v":64419.897754,"t":1724497200}
+{"o":0.000001896,"h":0.0000019004,"l":0.000001874,"c":0.000001886,"v":759.480029,"t":1724500800}
+{"o":0.000001886,"h":0.0000018889,"l":0.0000018757,"c":0.0000018794,"v":38626.171082,"t":1724504400}
+{"o":0.0000018794,"h":0.0000018991,"l":0.0000018704,"c":0.0000018822,"v":6878.842171,"t":1724508000}
+{"o":0.0000018822,"h":0.0000018885,"l":0.0000018663,"c":0.0000018715,"v":17849.20652,"t":1724511600}
+{"o":0.0000018715,"h":0.0000019043,"l":0.0000018399,"c":0.000001879,"v":1361772.747123,"t":1724515200}
+{"o":0.000001879,"h":0.0000018987,"l":0.0000018649,"c":0.0000018817,"v":178783.110951,"t":1724518800}
+{"o":0.0000018817,"h":0.0000019026,"l":0.0000018622,"c":0.0000018697,"v":339708.817949,"t":1724522400}
+{"o":0.0000018697,"h":0.0000018907,"l":0.0000018621,"c":0.0000018883,"v":281722.200784,"t":1724526000}
+{"o":0.0000018883,"h":0.0000018926,"l":0.0000018816,"c":0.0000018896,"v":0.0,"t":1724529600}
+{"o":0.0000018896,"h":0.0000019478,"l":0.0000018355,"c":0.0000018702,"v":27373.045622,"t":1724533200}
+{"o":0.0000018702,"h":0.0000018858,"l":0.0000018477,"c":0.0000018669,"v":203593.864933,"t":1724536800}
+{"o":0.0000018669,"h":0.0000018837,"l":0.000001846,"c":0.0000018632,"v":79972.694444,"t":1724540400}
+{"o":0.0000018632,"h":0.0000018868,"l":0.0000018626,"c":0.0000018839,"v":35.0,"t":1724544000}
+{"o":0.0000018839,"h":0.0000019014,"l":0.0000018718,"c":0.0000018919,"v":0.0,"t":1724547600}
+{"o":0.0000018919,"h":0.0000018928,"l":0.0000018816,"c":0.0000018849,"v":0.0,"t":1724551200}
+{"o":0.0000018849,"h":0.0000019019,"l":0.0000018513,"c":0.0000018587,"v":575956.193536,"t":1724554800}
+{"o":0.0000018587,"h":0.0000018716,"l":0.0000018526,"c":0.0000018556,"v":26778.598838,"t":1724558400}
+{"o":0.0000018556,"h":0.0000018635,"l":0.0000018529,"c":0.0000018621,"v":32553.996383,"t":1724562000}
+{"o":0.0000018621,"h":0.0000018717,"l":0.0000018605,"c":0.000001869,"v":0.0,"t":1724565600}
+{"o":0.000001869,"h":0.0000018989,"l":0.0000018431,"c":0.0000018624,"v":777942.547421,"t":1724569200}
+{"o":0.0000018624,"h":0.0000018692,"l":0.000001836,"c":0.0000018521,"v":32872.736659,"t":1724572800}
+{"o":0.0000018521,"h":0.0000018583,"l":0.0000018343,"c":0.0000018396,"v":2709.0,"t":1724576400}
+{"o":0.0000018396,"h":0.000001853,"l":0.0000018388,"c":0.0000018475,"v":0.0,"t":1724580000}
+{"o":0.0000018475,"h":0.0000018639,"l":0.0000018226,"c":0.0000018574,"v":3563256.3560779979,"t":1724583600}
+{"o":0.0000018574,"h":0.0000018611,"l":0.0000018427,"c":0.0000018479,"v":34337.850175,"t":1724587200}
+{"o":0.0000018479,"h":0.0000018624,"l":0.0000018306,"c":0.0000018469,"v":407959.1782820003,"t":1724590800}
+{"o":0.0000018469,"h":0.0000018566,"l":0.0000018316,"c":0.0000018473,"v":21992.172211,"t":1724594400}
+{"o":0.0000018473,"h":0.0000018524,"l":0.0000018374,"c":0.0000018442,"v":39626.658422,"t":1724598000}
+{"o":0.0000018442,"h":0.0000018539,"l":0.0000018302,"c":0.000001845,"v":11480.771704,"t":1724601600}
+{"o":0.000001845,"h":0.0000018483,"l":0.0000018362,"c":0.0000018401,"v":0.0,"t":1724605200}
+{"o":0.0000018401,"h":0.0000018463,"l":0.0000018342,"c":0.0000018393,"v":0.0,"t":1724608800}
+{"o":0.0000018393,"h":0.0000018509,"l":0.0000018213,"c":0.0000018287,"v":742394.7168949998,"t":1724612400}
+{"o":0.0000018287,"h":0.000001835,"l":0.0000018201,"c":0.000001827,"v":131889.296821,"t":1724616000}
+{"o":0.000001827,"h":0.0000018608,"l":0.0000017977,"c":0.0000018271,"v":145920.667314,"t":1724619600}
+{"o":0.0000018271,"h":0.0000018457,"l":0.0000018113,"c":0.000001827,"v":33217.818225,"t":1724623200}
+{"o":0.000001827,"h":0.000001861,"l":0.0000018073,"c":0.000001834,"v":15083.077589,"t":1724626800}
+{"o":0.000001834,"h":0.0000018413,"l":0.0000018205,"c":0.0000018301,"v":68299.173048,"t":1724630400}
+{"o":0.0000018301,"h":0.0000018434,"l":0.0000018282,"c":0.0000018418,"v":0.0,"t":1724634000}
+{"o":0.0000018418,"h":0.0000018489,"l":0.0000018355,"c":0.0000018357,"v":10406.99174,"t":1724637600}
+{"o":0.0000018357,"h":0.0000018572,"l":0.0000018083,"c":0.0000018277,"v":139153.249353,"t":1724641200}
+{"o":0.0000000423,"h":0.0000000423,"l":0.0000000419,"c":0.0000000423,"v":0.0,"t":1717444800}
+{"o":0.0000000423,"h":0.0000000425,"l":0.0000000422,"c":0.0000000423,"v":0.0,"t":1717448400}
+{"o":0.0000000423,"h":0.0000000425,"l":0.0000000423,"c":0.0000000424,"v":0.0,"t":1717452000}
+{"o":0.0000000424,"h":0.0000000426,"l":0.0000000423,"c":0.0000000425,"v":0.0,"t":1717455600}
+{"o":0.0000000425,"h":0.0000000426,"l":0.0000000423,"c":0.0000000423,"v":0.0,"t":1717459200}
+{"o":0.0000000423,"h":0.0000000425,"l":0.0000000189,"c":0.0000000189,"v":327894082.2524910569,"t":1717462800}
+{"o":0.0000000189,"h":0.000000019,"l":0.0000000189,"c":0.000000019,"v":0.0,"t":1717466400}
+{"o":0.000000019,"h":0.000000019,"l":0.0000000189,"c":0.0000000189,"v":0.0,"t":1717470000}
+{"o":0.0000000189,"h":0.000000019,"l":0.0000000189,"c":0.000000019,"v":0.0,"t":1717473600}
+{"o":0.000000019,"h":0.0000000191,"l":0.0000000189,"c":0.0000000191,"v":0.0,"t":1717477200}
+{"o":0.0000000191,"h":0.0000000191,"l":0.000000019,"c":0.000000019,"v":0.0,"t":1717480800}
+{"o":0.000000019,"h":0.0000000191,"l":0.000000019,"c":0.0000000191,"v":0.0,"t":1717484400}
+{"o":0.0000000191,"h":0.0000000191,"l":0.000000019,"c":0.0000000191,"v":0.0,"t":1717488000}
+{"o":0.0000000191,"h":0.0000000192,"l":0.0000000191,"c":0.0000000192,"v":0.0,"t":1717491600}
+{"o":0.0000000192,"h":0.0000000192,"l":0.000000019,"c":0.0000000191,"v":0.0,"t":1717495200}
+{"o":0.0000000191,"h":0.0000000191,"l":0.000000019,"c":0.0000000191,"v":0.0,"t":1717498800}
+{"o":0.0000000191,"h":0.0000000191,"l":0.000000019,"c":0.000000019,"v":0.0,"t":1717502400}
+{"o":0.000000019,"h":0.0000000191,"l":0.0000000189,"c":0.000000019,"v":0.0,"t":1717506000}
+{"o":0.000000019,"h":0.000000019,"l":0.0000000189,"c":0.000000019,"v":0.0,"t":1717509600}
+{"o":0.000000019,"h":0.000000019,"l":0.0000000188,"c":0.0000000188,"v":0.0,"t":1717513200}
+{"o":0.0000000188,"h":0.0000000188,"l":0.0000000186,"c":0.0000000186,"v":0.0,"t":1717516800}
+{"o":0.0000000186,"h":0.0000000187,"l":0.0000000186,"c":0.0000000186,"v":0.0,"t":1717520400}
+{"o":0.0000000186,"h":0.0000000186,"l":0.0000000185,"c":0.0000000186,"v":0.0,"t":1717524000}
+{"o":0.0000000186,"h":0.0000000187,"l":0.0000000186,"c":0.0000000186,"v":0.0,"t":1717527600}
+{"o":0.0000000186,"h":0.0000027231,"l":0.0000000186,"c":0.0000018872,"v":1397697997.0790228844,"t":1717531200}
+{"o":0.0000018872,"h":0.0000029707,"l":0.0000006357,"c":0.0000021008,"v":1892199207.5747730732,"t":1717534800}
+{"o":0.0000021008,"h":0.0000023808,"l":0.0000009621,"c":0.0000016806,"v":1284431444.8170707226,"t":1717538400}
+{"o":0.0000016806,"h":0.00000221,"l":0.0000006906,"c":0.0000014654,"v":537987173.4679832458,"t":1717542000}
+{"o":0.0000014654,"h":0.0000018904,"l":0.0000010935,"c":0.0000011025,"v":486606468.64126724,"t":1717545600}
+{"o":0.0000011025,"h":0.0000048663,"l":0.0000009159,"c":0.0000048072,"v":166422060.7857220471,"t":1717549200}
+{"o":0.0000048072,"h":0.0000169586,"l":0.0000037874,"c":0.0000092664,"v":215947799.9730568826,"t":1717552800}
+{"o":0.0000092664,"h":0.0000203756,"l":0.0000091245,"c":0.0000187653,"v":97209007.4540819228,"t":1717556400}
+{"o":0.0000187653,"h":0.0000392924,"l":0.0000149173,"c":0.0000192286,"v":111083280.2459529787,"t":1717560000}
+{"o":0.0000192286,"h":0.0000309311,"l":0.0000123277,"c":0.0000257983,"v":193620007.235632062,"t":1717563600}
+{"o":0.0000257983,"h":0.0000304504,"l":0.0000203645,"c":0.0000237506,"v":54322391.0239239931,"t":1717567200}
+{"o":0.0000237506,"h":0.0000240738,"l":0.000017168,"c":0.0000202553,"v":26292755.7865509987,"t":1717570800}
+{"o":0.0000202553,"h":0.0000269793,"l":0.0000152407,"c":0.0000267737,"v":54784578.5998600274,"t":1717574400}
+{"o":0.0000267737,"h":0.0000292703,"l":0.0000208654,"c":0.0000265811,"v":41939906.1863740534,"t":1717578000}
+{"o":0.0000265811,"h":0.0000317368,"l":0.0000239049,"c":0.0000275345,"v":20066180.5351290144,"t":1717581600}
+{"o":0.0000275345,"h":0.0000293335,"l":0.000021722,"c":0.0000226692,"v":31176266.3169049993,"t":1717585200}
+{"o":0.0000226692,"h":0.0000283241,"l":0.0000212904,"c":0.0000252064,"v":19064726.465989016,"t":1717588800}
+{"o":0.0000252064,"h":0.0000286579,"l":0.0000240323,"c":0.00002689,"v":10211628.9978190046,"t":1717592400}
+{"o":0.00002689,"h":0.0000322197,"l":0.0000264475,"c":0.0000313698,"v":11538337.6543610021,"t":1717596000}
+{"o":0.0000313698,"h":0.000031652,"l":0.000028534,"c":0.000029135,"v":13513639.9748360049,"t":1717599600}
+{"o":0.000029135,"h":0.000030321,"l":0.0000207439,"c":0.0000298851,"v":43210183.2076499984,"t":1717603200}
+{"o":0.0000298851,"h":0.0000829891,"l":0.0000294506,"c":0.0000775698,"v":44793022.741266951,"t":1717606800}
+{"o":0.0000775698,"h":0.0000866029,"l":0.0000522761,"c":0.000059781,"v":48422137.6150570214,"t":1717610400}
+{"o":0.000059781,"h":0.0000965557,"l":0.0000529631,"c":0.0000877142,"v":36312219.9477240443,"t":1717614000}
+{"o":0.0000877142,"h":0.0001287439,"l":0.0000855543,"c":0.0001281004,"v":30404172.4585340023,"t":1717617600}
+{"o":0.0001281004,"h":0.0001749122,"l":0.0001148276,"c":0.0001379896,"v":26612751.5803340077,"t":1717621200}
+{"o":0.0001379896,"h":0.0001645437,"l":0.0000981858,"c":0.0001063163,"v":32590164.4375559986,"t":1717624800}
+{"o":0.0001063163,"h":0.0001496041,"l":0.0001025269,"c":0.0001426656,"v":15087627.780106999,"t":1717628400}
+{"o":0.0001426656,"h":0.0001598551,"l":0.0001279951,"c":0.0001365971,"v":17369361.5932019986,"t":1717632000}
+{"o":0.0001365971,"h":0.0001557225,"l":0.0001236342,"c":0.0001441915,"v":11241676.1816510223,"t":1717635600}
+{"o":0.0001441915,"h":0.0001524004,"l":0.0001149497,"c":0.0001180266,"v":9994562.8728519827,"t":1717639200}
+{"o":0.0001180266,"h":0.0001309862,"l":0.0001027852,"c":0.0001114078,"v":8072398.5892909952,"t":1717642800}
+{"o":0.0001114078,"h":0.000118862,"l":0.0001050927,"c":0.0001173455,"v":4883766.7957969978,"t":1717646400}
+{"o":0.0001173455,"h":0.0001248529,"l":0.0001102457,"c":0.0001208865,"v":6437964.5901270034,"t":1717650000}
+{"o":0.0001208865,"h":0.0001292237,"l":0.0001195649,"c":0.0001244234,"v":4067721.9637890016,"t":1717653600}
+{"o":0.0001244234,"h":0.0001401533,"l":0.0001115734,"c":0.0001244746,"v":6234913.0237169955,"t":1717657200}
+{"o":0.0001244746,"h":0.0001512149,"l":0.0001175711,"c":0.0001496571,"v":9293656.5873720068,"t":1717660800}
+{"o":0.0001496571,"h":0.0001507749,"l":0.0001277161,"c":0.000138189,"v":6530804.2412069989,"t":1717664400}
+{"o":0.000138189,"h":0.0001493817,"l":0.0001283839,"c":0.0001480134,"v":5344382.8128279988,"t":1717668000}
+{"o":0.0001480134,"h":0.0001559946,"l":0.0001347137,"c":0.0001518746,"v":4360511.7508229986,"t":1717671600}
+{"o":0.0001518746,"h":0.0001525936,"l":0.0001342866,"c":0.0001428227,"v":3525639.2678889991,"t":1717675200}
+{"o":0.0001428227,"h":0.0001785055,"l":0.0001316482,"c":0.0001539846,"v":7536268.301455006,"t":1717678800}
+{"o":0.0001539846,"h":0.0001684445,"l":0.0001249866,"c":0.0001280655,"v":8690355.8373339903,"t":1717682400}
+{"o":0.0001280655,"h":0.000135234,"l":0.0001195709,"c":0.0001324581,"v":7291062.878146003,"t":1717686000}
+{"o":0.0001324581,"h":0.0002348743,"l":0.0001106478,"c":0.000139919,"v":17887142.6373999901,"t":1717689600}
+{"o":0.000139919,"h":0.0001610092,"l":0.000130993,"c":0.0001339793,"v":10541725.8398319855,"t":1717693200}
+{"o":0.0001339793,"h":0.0001623436,"l":0.000130371,"c":0.0001382621,"v":9369529.7731719986,"t":1717696800}
+{"o":0.0001382621,"h":0.0001646009,"l":0.0001264463,"c":0.0001307651,"v":13075921.7126700021,"t":1717700400}
+{"o":0.0001307651,"h":0.0001895735,"l":0.0000951379,"c":0.0001413061,"v":25186774.0725990087,"t":1717704000}
+{"o":0.0001413061,"h":0.000163301,"l":0.0001407848,"c":0.0001621828,"v":6080723.9257149985,"t":1717707600}
+{"o":0.0001621828,"h":0.0001652846,"l":0.0001534901,"c":0.0001603317,"v":4451537.6796109974,"t":1717711200}
+{"o":0.0001603317,"h":0.0001737496,"l":0.0001372623,"c":0.000137839,"v":7732509.0603270177,"t":1717714800}
+{"o":0.000137839,"h":0.0001422454,"l":0.0001301591,"c":0.000139671,"v":5183681.4953620024,"t":1717718400}
+{"o":0.000139671,"h":0.0001503981,"l":0.0001392173,"c":0.0001408103,"v":4748322.2022220055,"t":1717722000}
+{"o":0.0001408103,"h":0.0001446241,"l":0.0001225481,"c":0.0001244108,"v":4478425.614901999,"t":1717725600}
+{"o":0.0001244108,"h":0.0001340185,"l":0.000115125,"c":0.0001257589,"v":7758633.3149040062,"t":1717729200}
+{"o":0.0001257589,"h":0.0001264899,"l":0.0001153596,"c":0.0001159127,"v":3934478.6011010003,"t":1717732800}
+{"o":0.0001159127,"h":0.0001219402,"l":0.0001095821,"c":0.0001175636,"v":5912514.7187570054,"t":1717736400}
+{"o":0.0001175636,"h":0.0001858222,"l":0.0001126517,"c":0.0001259381,"v":11477460.1516220178,"t":1717740000}
+{"o":0.0001259381,"h":0.0001277557,"l":0.0001159113,"c":0.000123624,"v":4090694.8794639986,"t":1717743600}
+{"o":0.000123624,"h":0.0001263415,"l":0.0001108152,"c":0.0001182144,"v":4302393.1582870018,"t":1717747200}
+{"o":0.0001182144,"h":0.000125017,"l":0.000117559,"c":0.0001234618,"v":2695864.9800030021,"t":1717750800}
+{"o":0.0001234618,"h":0.0001247474,"l":0.0001158186,"c":0.0001222751,"v":3485482.7333129966,"t":1717754400}
+{"o":0.0001222751,"h":0.0001292667,"l":0.0001208667,"c":0.0001241368,"v":2897109.9786880002,"t":1717758000}
+{"o":0.0001241368,"h":0.0001270701,"l":0.0001157875,"c":0.0001216721,"v":4137449.5944249891,"t":1717761600}
+{"o":0.0001216721,"h":0.0001281193,"l":0.0001186492,"c":0.0001190815,"v":3570935.4465169976,"t":1717765200}
+{"o":0.0001190815,"h":0.0001479194,"l":0.0001136879,"c":0.0001372098,"v":4780910.9875940029,"t":1717768800}
+{"o":0.0001372098,"h":0.000154043,"l":0.0001343276,"c":0.0001387097,"v":5986692.8462089961,"t":1717772400}
+{"o":0.0001387097,"h":0.000162817,"l":0.000133891,"c":0.0001626299,"v":2313191.740638,"t":1717776000}
+{"o":0.0001626299,"h":0.000173126,"l":0.0001295847,"c":0.0001402043,"v":9237449.6296549849,"t":1717779600}
+{"o":0.0001402043,"h":0.000152428,"l":0.0001048578,"c":0.0001141992,"v":9063325.4297119882,"t":1717783200}
+{"o":0.0001141992,"h":0.0001185901,"l":0.0000926479,"c":0.0001078001,"v":11362783.7703989614,"t":1717786800}
+{"o":0.0001078001,"h":0.0001090149,"l":0.000094757,"c":0.0001044487,"v":6692709.4525729911,"t":1717790400}
+{"o":0.0001044487,"h":0.0001161924,"l":0.0001031248,"c":0.0001111471,"v":4169267.4456009967,"t":1717794000}
+{"o":0.0001111471,"h":0.0001253249,"l":0.0001104596,"c":0.0001231768,"v":3924469.1805430027,"t":1717797600}
+{"o":0.0001231768,"h":0.0001238191,"l":0.0001032431,"c":0.0001107822,"v":5075282.4578320039,"t":1717801200}
+{"o":0.0001107822,"h":0.0001115422,"l":0.0001034445,"c":0.000103727,"v":4071228.500599999,"t":1717804800}
+{"o":0.000103727,"h":0.0001061648,"l":0.0001022222,"c":0.0001037492,"v":2968581.9087569942,"t":1717808400}
+{"o":0.0001037492,"h":0.0001093277,"l":0.0001031538,"c":0.0001073315,"v":3010188.1044359999,"t":1717812000}
+{"o":0.0001073315,"h":0.0001080159,"l":0.0001058516,"c":0.0001067871,"v":2570222.7932350002,"t":1717815600}
+{"o":0.0001067871,"h":0.0001094894,"l":0.0001055788,"c":0.0001094188,"v":2685035.4039000026,"t":1717819200}
+{"o":0.0001094188,"h":0.0001219757,"l":0.0001080773,"c":0.0001196452,"v":5238864.1124440012,"t":1717822800}
+{"o":0.0001196452,"h":0.0001215173,"l":0.0001189111,"c":0.0001190997,"v":2334333.1793560009,"t":1717826400}
+{"o":0.0001190997,"h":0.0001233645,"l":0.0001182395,"c":0.0001217767,"v":2343753.8382059992,"t":1717830000}
+{"o":0.0001217767,"h":0.0001231378,"l":0.0001124884,"c":0.0001139158,"v":2723353.7178579979,"t":1717833600}
+{"o":0.0001139158,"h":0.00011444,"l":0.0001126028,"c":0.0001137086,"v":2298985.6884400006,"t":1717837200}
+{"o":0.0001137086,"h":0.0001144453,"l":0.0000901414,"c":0.0001065196,"v":7298505.3685329994,"t":1717840800}
+{"o":0.0001065196,"h":0.0001080211,"l":0.0001027272,"c":0.0001042365,"v":3063929.7755059996,"t":1717844400}
+{"o":0.0001042365,"h":0.0001067852,"l":0.0001017926,"c":0.0001043691,"v":2700069.9634379996,"t":1717848000}
+{"o":0.0001043691,"h":0.0001093075,"l":0.000103407,"c":0.0001069806,"v":2658937.5769989984,"t":1717851600}
+{"o":0.0001069806,"h":0.0001305317,"l":0.0001054719,"c":0.0001230481,"v":3804174.7680320018,"t":1717855200}
+{"o":0.0001230481,"h":0.0001247236,"l":0.0001094135,"c":0.0001121478,"v":3868650.7978129988,"t":1717858800}
+{"o":0.0001121478,"h":0.0001174526,"l":0.0001112194,"c":0.0001160299,"v":4311715.3805029979,"t":1717862400}
+{"o":0.0001160299,"h":0.0001180958,"l":0.0000992717,"c":0.0001034274,"v":6733418.0420179991,"t":1717866000}
+{"o":0.0001034274,"h":0.0001107298,"l":0.0001021,"c":0.0001081656,"v":7301939.2628120054,"t":1717869600}
+{"o":0.0001081656,"h":0.0001104559,"l":0.0001039557,"c":0.0001067757,"v":5849677.493063001,"t":1717873200}
+{"o":0.0001067757,"h":0.000108132,"l":0.0000961388,"c":0.000101381,"v":7090187.5649660006,"t":1717876800}
+{"o":0.000101381,"h":0.000105992,"l":0.0001006204,"c":0.0001051504,"v":5901841.9929619897,"t":1717880400}
+{"o":0.0001051504,"h":0.0001133829,"l":0.0001041855,"c":0.00011197,"v":5947383.6478560008,"t":1717884000}
+{"o":0.00011197,"h":0.0001213002,"l":0.000108427,"c":0.0001167362,"v":6589361.3132599965,"t":1717887600}
+{"o":0.0001167362,"h":0.0001178993,"l":0.0001027327,"c":0.0001104195,"v":6724126.7854560008,"t":1717891200}
+{"o":0.0001104195,"h":0.0001130591,"l":0.0001096989,"c":0.0001116712,"v":4879165.8112849928,"t":1717894800}
+{"o":0.0001116712,"h":0.0001536405,"l":0.0001112355,"c":0.0001451817,"v":7432487.0751000065,"t":1717898400}
+{"o":0.0001451817,"h":0.0001466612,"l":0.0001187512,"c":0.0001226255,"v":6353184.5155240092,"t":1717902000}
+{"o":0.0001226255,"h":0.0001393097,"l":0.0001052437,"c":0.0001376062,"v":8393018.7391430121,"t":1717905600}
+{"o":0.0001376062,"h":0.0001399635,"l":0.0001317336,"c":0.0001329054,"v":4126148.5637949957,"t":1717909200}
+{"o":0.0001329054,"h":0.0001350891,"l":0.000130659,"c":0.0001333368,"v":4126730.9222189966,"t":1717912800}
+{"o":0.0001333368,"h":0.0001540829,"l":0.0001326433,"c":0.0001539696,"v":4814266.441282996,"t":1717916400}
+{"o":0.0001539696,"h":0.0001602943,"l":0.0001351122,"c":0.0001548224,"v":6910867.8281100113,"t":1717920000}
+{"o":0.0001548224,"h":0.0001695908,"l":0.0001514712,"c":0.0001600461,"v":5983894.2688180134,"t":1717923600}
+{"o":0.0001600461,"h":0.0001660923,"l":0.0001522218,"c":0.0001554345,"v":4515169.2294320008,"t":1717927200}
+{"o":0.0001554345,"h":0.0001575047,"l":0.0001494178,"c":0.0001499381,"v":3894254.3771119975,"t":1717930800}
+{"o":0.0001499381,"h":0.0001605456,"l":0.0001480106,"c":0.0001585937,"v":4056823.5730639934,"t":1717934400}
+{"o":0.0001585937,"h":0.0001621743,"l":0.0001401833,"c":0.000143332,"v":5559268.3679210059,"t":1717938000}
+{"o":0.000143332,"h":0.0001452297,"l":0.0001413563,"c":0.0001420516,"v":3790680.631181994,"t":1717941600}
+{"o":0.0001420516,"h":0.0001437166,"l":0.0001374351,"c":0.0001375546,"v":4073831.2340489971,"t":1717945200}
+{"o":0.0001375546,"h":0.0001675181,"l":0.0001370151,"c":0.0001535081,"v":5676134.1242900006,"t":1717948800}
+{"o":0.0001535081,"h":0.000156635,"l":0.0001493248,"c":0.0001544842,"v":3988178.1782319974,"t":1717952400}
+{"o":0.0001544842,"h":0.0001664811,"l":0.0001520186,"c":0.0001635348,"v":3877393.2587939939,"t":1717956000}
+{"o":0.0001635348,"h":0.0001741809,"l":0.0001583403,"c":0.0001731397,"v":4294093.8821210014,"t":1717959600}
+{"o":0.0001731397,"h":0.0002087712,"l":0.0001690206,"c":0.0001700958,"v":10412575.2187639643,"t":1717963200}
+{"o":0.0001700958,"h":0.0001749581,"l":0.0001564451,"c":0.0001630087,"v":5924963.1843160093,"t":1717966800}
+{"o":0.0001630087,"h":0.0001680943,"l":0.0001613528,"c":0.0001676401,"v":3497036.8122219997,"t":1717970400}
+{"o":0.0001676401,"h":0.0001774273,"l":0.0001665219,"c":0.0001717961,"v":3973311.4374739975,"t":1717974000}
+{"o":0.0001717961,"h":0.0001744943,"l":0.0001642831,"c":0.0001731462,"v":3726510.1801679982,"t":1717977600}
+{"o":0.0001731462,"h":0.0001870606,"l":0.0001720029,"c":0.0001785205,"v":4281205.1603219919,"t":1717981200}
+{"o":0.0001785205,"h":0.000208419,"l":0.0001721285,"c":0.0002081567,"v":4960184.2507579913,"t":1717984800}
+{"o":0.0002081567,"h":0.0002879415,"l":0.000187959,"c":0.0002091928,"v":11427151.5732439142,"t":1717988400}
+{"o":0.0002091928,"h":0.0002329776,"l":0.0001744097,"c":0.0001953109,"v":8626650.3309540208,"t":1717992000}
+{"o":0.0001953109,"h":0.0001996657,"l":0.0001825668,"c":0.0001864616,"v":1721329.9667870004,"t":1717995600}
+{"o":0.0001864616,"h":0.0001887735,"l":0.0001787028,"c":0.0001858998,"v":3483831.7174529941,"t":1717999200}
+{"o":0.0001858998,"h":0.0001955394,"l":0.000181808,"c":0.0001940177,"v":3284841.3659019927,"t":1718002800}
+{"o":0.0001940177,"h":0.0002159837,"l":0.000191155,"c":0.0001964269,"v":4098056.668387,"t":1718006400}
+{"o":0.0001964269,"h":0.0002081154,"l":0.0001892036,"c":0.0001976689,"v":3857327.0604829919,"t":1718010000}
+{"o":0.0001976689,"h":0.0002326335,"l":0.000193419,"c":0.0002215163,"v":5489313.6736540003,"t":1718013600}
+{"o":0.0002215163,"h":0.0002847987,"l":0.0002107004,"c":0.000249266,"v":8039509.4016170092,"t":1718017200}
+{"o":0.000249266,"h":0.0002620891,"l":0.0002275869,"c":0.0002294008,"v":5550308.9449100103,"t":1718020800}
+{"o":0.0002294008,"h":0.0002478701,"l":0.0002183564,"c":0.0002377095,"v":4249511.4508739924,"t":1718024400}
+{"o":0.0002377095,"h":0.0002916054,"l":0.0002286503,"c":0.000260465,"v":8640319.5877459943,"t":1718028000}
+{"o":0.000260465,"h":0.0002832549,"l":0.0002139174,"c":0.0002379025,"v":9675233.6246779989,"t":1718031600}
+{"o":0.0002379025,"h":0.000432023,"l":0.0002345893,"c":0.0002914346,"v":18421593.8804039806,"t":1718035200}
+{"o":0.0002914346,"h":0.0003945998,"l":0.0002285001,"c":0.0002444901,"v":44835712.1793491095,"t":1718038800}
+{"o":0.0002444901,"h":0.0002700723,"l":0.0002285382,"c":0.0002673456,"v":24232715.6483379416,"t":1718042400}
+{"o":0.0002673456,"h":0.00027852,"l":0.0002313096,"c":0.0002776872,"v":21431576.8324669637,"t":1718046000}
+{"o":0.0002776872,"h":0.0002800101,"l":0.0002270787,"c":0.0002587484,"v":19576263.2369750105,"t":1718049600}
+{"o":0.0002587484,"h":0.0002773741,"l":0.0002459576,"c":0.0002622064,"v":18038903.4420079589,"t":1718053200}
+{"o":0.0002622064,"h":0.0002932256,"l":0.000253521,"c":0.000259019,"v":19198559.4281399585,"t":1718056800}
+{"o":0.000259019,"h":0.0002719928,"l":0.0002133081,"c":0.0002295015,"v":23486809.650777977,"t":1718060400}
+{"o":0.0002295015,"h":0.000325105,"l":0.0002181024,"c":0.0002890415,"v":33859799.1902540401,"t":1718064000}
+{"o":0.0002890415,"h":0.0003576071,"l":0.0002683346,"c":0.0002998447,"v":20711341.435091991,"t":1718067600}
+{"o":0.0002998447,"h":0.0003057936,"l":0.0002380597,"c":0.0002465535,"v":20100097.2664420046,"t":1718071200}
+{"o":0.0002465535,"h":0.0003021955,"l":0.0002378858,"c":0.0002878247,"v":16994862.6372129619,"t":1718074800}
+{"o":0.0002878247,"h":0.000303311,"l":0.0002452363,"c":0.000253739,"v":17099278.7116230093,"t":1718078400}
+{"o":0.000253739,"h":0.000272367,"l":0.0002409225,"c":0.0002608777,"v":14549255.7559319586,"t":1718082000}
+{"o":0.0002608777,"h":0.0003221519,"l":0.0002514241,"c":0.0003028919,"v":14244198.6060089879,"t":1718085600}
+{"o":0.0003028919,"h":0.0003321648,"l":0.0002791342,"c":0.0002817067,"v":14753811.5684530139,"t":1718089200}
+{"o":0.0002817067,"h":0.0002941934,"l":0.0002622348,"c":0.0002691623,"v":13182572.2846880108,"t":1718092800}
+{"o":0.0002691623,"h":0.0002901149,"l":0.0002571551,"c":0.0002629712,"v":15036357.7102399878,"t":1718096400}
+{"o":0.0002629712,"h":0.000264297,"l":0.0002276669,"c":0.0002487014,"v":16339562.5237480439,"t":1718100000}
+{"o":0.0002487014,"h":0.0002547051,"l":0.0002331367,"c":0.0002396315,"v":14497676.180777004,"t":1718103600}
+{"o":0.0002396315,"h":0.0002706747,"l":0.0002369438,"c":0.0002478061,"v":15110569.4892909937,"t":1718107200}
+{"o":0.0002478061,"h":0.0002682392,"l":0.0002315049,"c":0.000265849,"v":16297260.2257109918,"t":1718110800}
+{"o":0.000265849,"h":0.0003171685,"l":0.000259877,"c":0.0002681519,"v":18451780.7095550261,"t":1718114400}
+{"o":0.0002681519,"h":0.0004486628,"l":0.0002348814,"c":0.0002439268,"v":22571721.8610160239,"t":1718118000}
+{"o":0.0002439268,"h":0.0002785157,"l":0.0002374739,"c":0.0002642879,"v":19133006.8919889778,"t":1718121600}
+{"o":0.0002642879,"h":0.0002822175,"l":0.0002404942,"c":0.0002552547,"v":19014043.7960400246,"t":1718125200}
+{"o":0.0002552547,"h":0.0002813617,"l":0.0002431127,"c":0.0002527431,"v":17584282.267375987,"t":1718128800}
+{"o":0.0002527431,"h":0.0002796523,"l":0.0002420375,"c":0.0002636163,"v":16447277.0110219847,"t":1718132400}
+{"o":0.0002636163,"h":0.0002700966,"l":0.0002487703,"c":0.0002597013,"v":14655837.2045220099,"t":1718136000}
+{"o":0.0002597013,"h":0.0002691303,"l":0.0002374461,"c":0.0002488955,"v":17628292.6129270196,"t":1718139600}
+{"o":0.0002488955,"h":0.0002592959,"l":0.0002339349,"c":0.0002526129,"v":16524501.191014016,"t":1718143200}
+{"o":0.0002526129,"h":0.000270023,"l":0.0002423176,"c":0.000252631,"v":17245643.1610609889,"t":1718146800}
+{"o":0.000252631,"h":0.0002606869,"l":0.0000082736,"c":0.0000239343,"v":1999776205.8525800705,"t":1718150400}
+{"o":0.0000239343,"h":0.0000476512,"l":0.0000099797,"c":0.0000279802,"v":2147768396.6534481049,"t":1718154000}
+{"o":0.0000279802,"h":0.0000609372,"l":0.0000140258,"c":0.0000389339,"v":1232176787.587003231,"t":1718157600}
+{"o":0.0000389339,"h":0.000078296,"l":0.0000224956,"c":0.0000313561,"v":483808700.4953758717,"t":1718161200}
+{"o":0.0000313561,"h":0.0000394918,"l":0.0000172859,"c":0.0000340235,"v":392985737.0452614427,"t":1718164800}
+{"o":0.0000340235,"h":0.0000502603,"l":0.0000297183,"c":0.0000417461,"v":274574183.5940321684,"t":1718168400}
+{"o":0.0000417461,"h":0.0001166966,"l":0.0000059578,"c":0.0000961053,"v":1028505218.8413654566,"t":1718172000}
+{"o":0.0000961053,"h":0.0001183692,"l":0.0000695544,"c":0.000075112,"v":235260332.5064364076,"t":1718175600}
+{"o":0.000075112,"h":0.00009159,"l":0.0000520506,"c":0.0000667112,"v":183020961.4924149513,"t":1718179200}
+{"o":0.0000667112,"h":0.0000728892,"l":0.000050797,"c":0.0000701744,"v":134169368.9147723615,"t":1718182800}
+{"o":0.0000701744,"h":0.0000808531,"l":0.000052131,"c":0.0000626532,"v":117074445.6283412129,"t":1718186400}
+{"o":0.0000626532,"h":0.0000788907,"l":0.0000578308,"c":0.0000600337,"v":57044791.4468191117,"t":1718190000}
+{"o":0.0000600337,"h":0.0000633353,"l":0.000044255,"c":0.0000522202,"v":99823348.6922085732,"t":1718193600}
+{"o":0.0000522202,"h":0.0000642838,"l":0.0000460666,"c":0.0000583606,"v":68129820.1030081064,"t":1718197200}
+{"o":0.0000583606,"h":0.0000807705,"l":0.0000527431,"c":0.0000699994,"v":98311840.0792605877,"t":1718200800}
+{"o":0.0000699994,"h":0.0000714471,"l":0.0000532498,"c":0.0000553576,"v":93244120.1286049187,"t":1718204400}
+{"o":0.0000553576,"h":0.0000613245,"l":0.0000444718,"c":0.0000484608,"v":94304173.8274751902,"t":1718208000}
+{"o":0.0000484608,"h":0.0000525416,"l":0.000029558,"c":0.0000343209,"v":210228510.7999337316,"t":1718211600}
+{"o":0.0000343209,"h":0.0000380508,"l":0.0000130243,"c":0.000020303,"v":624863854.8234738111,"t":1718215200}
+{"o":0.000020303,"h":0.0000254303,"l":0.0000173773,"c":0.0000205024,"v":223205674.3356181383,"t":1718218800}
+{"o":0.0000205024,"h":0.0000274545,"l":0.0000197231,"c":0.000024898,"v":138332536.8586630523,"t":1718222400}
+{"o":0.000024898,"h":0.0000295237,"l":0.0000237845,"c":0.0000277055,"v":75828384.5276939869,"t":1718226000}
+{"o":0.0000277055,"h":0.0000348617,"l":0.0000205787,"c":0.0000226568,"v":117842512.196897015,"t":1718229600}
+{"o":0.0000226568,"h":0.0000306321,"l":0.0000193457,"c":0.0000290479,"v":95613362.6889639795,"t":1718233200}
+{"o":0.0000290479,"h":0.000031271,"l":0.0000233274,"c":0.0000259918,"v":57487922.8616019562,"t":1718236800}
+{"o":0.0000259918,"h":0.0000267461,"l":0.000020743,"c":0.0000228828,"v":65960978.0888971537,"t":1718240400}
+{"o":0.0000228828,"h":0.0000239272,"l":0.0000186765,"c":0.0000190355,"v":53666245.8891570792,"t":1718244000}
+{"o":0.0000190355,"h":0.0000457275,"l":0.0000190199,"c":0.0000336343,"v":383110791.409340322,"t":1718247600}
+{"o":0.0000336343,"h":0.0000392104,"l":0.000028503,"c":0.0000306212,"v":101511668.3813839406,"t":1718251200}
+{"o":0.0000306212,"h":0.0000326915,"l":0.0000275315,"c":0.000032088,"v":37749977.5645879731,"t":1718254800}
+{"o":0.000032088,"h":0.0000369492,"l":0.0000296821,"c":0.0000308129,"v":44457432.1580820456,"t":1718258400}
+{"o":0.0000308129,"h":0.0000393786,"l":0.0000275235,"c":0.000033345,"v":63517712.514831014,"t":1718262000}
+{"o":0.000033345,"h":0.0000401092,"l":0.0000309031,"c":0.0000358706,"v":38063101.0228779018,"t":1718265600}
+{"o":0.0000358706,"h":0.0000402129,"l":0.0000346719,"c":0.0000357835,"v":49173031.6451319978,"t":1718269200}
+{"o":0.0000357835,"h":0.000039619,"l":0.0000312698,"c":0.0000328539,"v":43848483.041764006,"t":1718272800}
+{"o":0.0000328539,"h":0.0000341975,"l":0.0000302044,"c":0.0000318344,"v":19340031.2010049969,"t":1718276400}
+{"o":0.0000318344,"h":0.0000327325,"l":0.0000276983,"c":0.000030266,"v":38873461.4259340614,"t":1718280000}
+{"o":0.000030266,"h":0.0000308131,"l":0.0000241982,"c":0.0000254671,"v":33517823.6700569987,"t":1718283600}
+{"o":0.0000254671,"h":0.0000275111,"l":0.0000223691,"c":0.0000252416,"v":44582859.6936260387,"t":1718287200}
+{"o":0.0000252416,"h":0.000027043,"l":0.0000213458,"c":0.0000235276,"v":51676755.4498450086,"t":1718290800}
+{"o":0.0000235276,"h":0.0000267624,"l":0.0000210179,"c":0.0000242156,"v":46882857.4221540168,"t":1718294400}
+{"o":0.0000242156,"h":0.0000274453,"l":0.0000206651,"c":0.0000266697,"v":70282935.1453250349,"t":1718298000}
+{"o":0.0000266697,"h":0.0000351092,"l":0.0000263715,"c":0.0000314585,"v":82540905.9975869358,"t":1718301600}
+{"o":0.0000314585,"h":0.0000318659,"l":0.0000263681,"c":0.000028984,"v":49789749.2298978642,"t":1718305200}
+{"o":0.000028984,"h":0.0000327819,"l":0.0000266618,"c":0.000028312,"v":43276527.9262689799,"t":1718308800}
+{"o":0.000028312,"h":0.0000302149,"l":0.0000242748,"c":0.0000248311,"v":45084632.006174013,"t":1718312400}
+{"o":0.0000248311,"h":0.0000283209,"l":0.0000238793,"c":0.0000253973,"v":48224168.1124250516,"t":1718316000}
+{"o":0.0000253973,"h":0.000026932,"l":0.0000237974,"c":0.0000247442,"v":13978121.6735769976,"t":1718319600}
+{"o":0.0000247442,"h":0.0000263769,"l":0.0000222939,"c":0.0000234787,"v":35225985.6546940058,"t":1718323200}
+{"o":0.0000234787,"h":0.0000246015,"l":0.0000197384,"c":0.0000232232,"v":44062529.9260110036,"t":1718326800}
+{"o":0.0000232232,"h":0.0000313753,"l":0.0000229885,"c":0.0000263814,"v":66311723.3936989605,"t":1718330400}
+{"o":0.0000263814,"h":0.0000342885,"l":0.0000261738,"c":0.0000330548,"v":61342023.0867570341,"t":1718334000}
+{"o":0.0000330548,"h":0.0000336568,"l":0.0000296458,"c":0.0000302985,"v":20514017.6085820012,"t":1718337600}
+{"o":0.0000302985,"h":0.0000347411,"l":0.0000298878,"c":0.000031584,"v":18777064.3711229973,"t":1718341200}
+{"o":0.000031584,"h":0.0000319853,"l":0.0000206303,"c":0.0000260781,"v":47201009.7594409361,"t":1718344800}
+{"o":0.0000260781,"h":0.0000284633,"l":0.0000233364,"c":0.0000261119,"v":21329595.0333310179,"t":1718348400}
+{"o":0.0000261119,"h":0.0000262584,"l":0.0000237661,"c":0.000024314,"v":9726734.417529,"t":1718352000}
+{"o":0.000024314,"h":0.0000273836,"l":0.0000237279,"c":0.0000253591,"v":26171707.3406810202,"t":1718355600}
+{"o":0.0000253591,"h":0.0000275108,"l":0.0000238518,"c":0.0000239998,"v":15255187.6532940194,"t":1718359200}
+{"o":0.0000239998,"h":0.0000275772,"l":0.0000225613,"c":0.0000251976,"v":21145912.6521629915,"t":1718362800}
+{"o":0.0000251976,"h":0.0000255569,"l":0.0000226014,"c":0.0000231477,"v":19280713.9372529909,"t":1718366400}
+{"o":0.0000231477,"h":0.0000246856,"l":0.0000219842,"c":0.0000232209,"v":18153267.0661040023,"t":1718370000}
+{"o":0.0000232209,"h":0.0000243283,"l":0.0000204086,"c":0.0000210603,"v":37088535.9675140455,"t":1718373600}
+{"o":0.0000210603,"h":0.0000237342,"l":0.0000193255,"c":0.0000207259,"v":47384803.2070700079,"t":1718377200}
+{"o":0.0000207259,"h":0.0000231743,"l":0.0000174048,"c":0.0000197814,"v":69761437.9628990293,"t":1718380800}
+{"o":0.0000197814,"h":0.0000233139,"l":0.0000194333,"c":0.0000221507,"v":33805802.5533150136,"t":1718384400}
+{"o":0.0000221507,"h":0.0000230715,"l":0.0000210732,"c":0.0000211351,"v":16714960.8361139949,"t":1718388000}
+{"o":0.0000211351,"h":0.0000227564,"l":0.0000190217,"c":0.0000196996,"v":41202530.8860989586,"t":1718391600}
+{"o":0.0000196996,"h":0.0000218063,"l":0.0000195223,"c":0.0000208675,"v":10974373.3015069999,"t":1718395200}
+{"o":0.0000208675,"h":0.0000211301,"l":0.0000190176,"c":0.0000202449,"v":17345529.3763529882,"t":1718398800}
+{"o":0.0000202449,"h":0.0000205075,"l":0.0000183462,"c":0.0000189325,"v":10970513.3358879983,"t":1718402400}
+{"o":0.0000189325,"h":0.0000234077,"l":0.0000187566,"c":0.0000221355,"v":28998388.8934669904,"t":1718406000}
+{"o":0.0000221355,"h":0.0000257627,"l":0.0000219806,"c":0.0000230314,"v":20917853.1112639904,"t":1718409600}
+{"o":0.0000230314,"h":0.0000249077,"l":0.0000222993,"c":0.0000242352,"v":18496510.2021660134,"t":1718413200}
+{"o":0.0000242352,"h":0.0000305759,"l":0.0000238394,"c":0.0000292201,"v":51150584.3950269744,"t":1718416800}
+{"o":0.0000292201,"h":0.0000294763,"l":0.0000225898,"c":0.0000264353,"v":38392256.2395369783,"t":1718420400}
+{"o":0.0000264353,"h":0.0000280592,"l":0.0000255937,"c":0.0000276232,"v":17818322.2411169931,"t":1718424000}
+{"o":0.0000276232,"h":0.0000322209,"l":0.0000271129,"c":0.0000308772,"v":38946244.6413729638,"t":1718427600}
+{"o":0.0000308772,"h":0.0000389038,"l":0.000030641,"c":0.0000359794,"v":57822585.9636779875,"t":1718431200}
+{"o":0.0000359794,"h":0.0000442535,"l":0.0000335667,"c":0.0000359779,"v":50477527.3912570551,"t":1718434800}
+{"o":0.0000359779,"h":0.0000376429,"l":0.000033073,"c":0.0000332115,"v":10165962.0792459976,"t":1718438400}
+{"o":0.0000332115,"h":0.00003354,"l":0.0000300849,"c":0.0000311493,"v":17790089.808450982,"t":1718442000}
+{"o":0.0000311493,"h":0.0000343549,"l":0.0000304169,"c":0.0000330012,"v":13855408.5799300037,"t":1718445600}
+{"o":0.0000330012,"h":0.0000384968,"l":0.000032765,"c":0.000034042,"v":33319531.1054939926,"t":1718449200}
+{"o":0.000034042,"h":0.0000377771,"l":0.00003337,"c":0.0000361701,"v":12440367.934472004,"t":1718452800}
+{"o":0.0000361701,"h":0.0000370853,"l":0.0000346041,"c":0.0000362415,"v":6903550.1216059979,"t":1718456400}
+{"o":0.0000362415,"h":0.0000420599,"l":0.0000356052,"c":0.0000358755,"v":16099780.5263100117,"t":1718460000}
+{"o":0.0000358755,"h":0.0000380309,"l":0.0000332151,"c":0.0000351045,"v":15752878.434712993,"t":1718463600}
+{"o":0.0000351045,"h":0.0000457661,"l":0.0000349294,"c":0.0000376284,"v":16888060.2294609845,"t":1718467200}
+{"o":0.0000376284,"h":0.0000438349,"l":0.0000369216,"c":0.0000411513,"v":44987682.2326829508,"t":1718470800}
+{"o":0.0000411513,"h":0.0000489909,"l":0.0000407555,"c":0.0000464237,"v":70092238.5535480678,"t":1718474400}
+{"o":0.0000464237,"h":0.0000492848,"l":0.0000431336,"c":0.0000460155,"v":38946180.6990910321,"t":1718478000}
+{"o":0.0000460155,"h":0.0000482654,"l":0.000043522,"c":0.0000449206,"v":26470237.3550030291,"t":1718481600}
+{"o":0.0000449206,"h":0.0000797811,"l":0.0000341613,"c":0.000070664,"v":229930434.7996784449,"t":1718485200}
+{"o":0.000070664,"h":0.000089844,"l":0.0000555515,"c":0.0000662144,"v":138229339.7792634368,"t":1718488800}
+{"o":0.0000662144,"h":0.0000776904,"l":0.0000627938,"c":0.0000762285,"v":70622595.761731863,"t":1718492400}
+{"o":0.0000762285,"h":0.0000771847,"l":0.0000607619,"c":0.0000633607,"v":56302378.9807559997,"t":1718496000}
+{"o":0.0000633607,"h":0.0000723767,"l":0.0000595088,"c":0.0000611369,"v":32185827.1542859674,"t":1718499600}
+{"o":0.0000611369,"h":0.0000882004,"l":0.0000609329,"c":0.0000834446,"v":36244912.6695610508,"t":1718503200}
+{"o":0.0000834446,"h":0.0000841461,"l":0.0000688271,"c":0.000076335,"v":41068272.0105880424,"t":1718506800}
+{"o":0.000076335,"h":0.0000814299,"l":0.000070869,"c":0.0000806181,"v":20336277.9120679982,"t":1718510400}
+{"o":0.0000806181,"h":0.0000843008,"l":0.0000702262,"c":0.0000705801,"v":29092750.2734139562,"t":1718514000}
+{"o":0.0000705801,"h":0.0000709402,"l":0.0000588516,"c":0.000066112,"v":42519895.3307038322,"t":1718517600}
+{"o":0.000066112,"h":0.0000719142,"l":0.0000648003,"c":0.0000693765,"v":18136715.2390399911,"t":1718521200}
+{"o":0.0000693765,"h":0.0000743499,"l":0.0000667641,"c":0.0000732473,"v":18789830.8643020093,"t":1718524800}
+{"o":0.0000732473,"h":0.0000773356,"l":0.0000674187,"c":0.000073547,"v":24765562.2760359757,"t":1718528400}
+{"o":0.000073547,"h":0.0000745339,"l":0.00006637,"c":0.0000697428,"v":15376605.3881609738,"t":1718532000}
+{"o":0.0000697428,"h":0.0000715687,"l":0.0000615531,"c":0.0000641844,"v":23609729.5185939893,"t":1718535600}
+{"o":0.0000641844,"h":0.0000692547,"l":0.0000628016,"c":0.0000690647,"v":13846856.3905779868,"t":1718539200}
+{"o":0.0000690647,"h":0.000072733,"l":0.0000661026,"c":0.0000702352,"v":23363622.7350689992,"t":1718542800}
+{"o":0.0000702352,"h":0.0000703688,"l":0.0000621437,"c":0.0000657031,"v":27622399.6074610054,"t":1718546400}
+{"o":0.0000657031,"h":0.000070245,"l":0.0000625363,"c":0.0000684096,"v":22064955.9080130011,"t":1718550000}
+{"o":0.0000684096,"h":0.000070736,"l":0.0000623021,"c":0.0000660275,"v":26019582.9903659485,"t":1718553600}
+{"o":0.0000660275,"h":0.000069956,"l":0.0000637133,"c":0.0000651,"v":25410672.1846890002,"t":1718557200}
+{"o":0.0000651,"h":0.0000683792,"l":0.0000630603,"c":0.0000671924,"v":17343931.0446270257,"t":1718560800}
+{"o":0.0000671924,"h":0.0000693233,"l":0.0000629325,"c":0.0000652971,"v":27161906.5065649934,"t":1718564400}
+{"o":0.0000652971,"h":0.0000685126,"l":0.0000625203,"c":0.0000649757,"v":29823397.9794290178,"t":1718568000}
+{"o":0.0000649757,"h":0.0000676463,"l":0.0000626768,"c":0.0000670159,"v":27678575.9191919789,"t":1718571600}
+{"o":0.0000670159,"h":0.0000683328,"l":0.0000593748,"c":0.0000608594,"v":32497726.2788720429,"t":1718575200}
+{"o":0.0000608594,"h":0.0000618845,"l":0.0000477664,"c":0.0000554874,"v":69034299.1185018867,"t":1718578800}
+{"o":0.0000554874,"h":0.0000612991,"l":0.0000449347,"c":0.0000518234,"v":42685591.6889470592,"t":1718582400}
+{"o":0.0000518234,"h":0.0000634143,"l":0.0000489933,"c":0.0000564753,"v":40985533.9121579453,"t":1718586000}
+{"o":0.0000564753,"h":0.0000576458,"l":0.0000500459,"c":0.0000512205,"v":31195976.282696981,"t":1718589600}
+{"o":0.0000512205,"h":0.0000549038,"l":0.0000482203,"c":0.0000498139,"v":23065173.8222629763,"t":1718593200}
+{"o":0.0000498139,"h":0.0000540811,"l":0.0000473149,"c":0.0000480655,"v":23323312.5112120211,"t":1718596800}
+{"o":0.0000480655,"h":0.0000488927,"l":0.0000448474,"c":0.0000483112,"v":20173365.7666100226,"t":1718600400}
+{"o":0.0000483112,"h":0.0000532814,"l":0.0000387802,"c":0.0000479072,"v":31673920.6290449873,"t":1718604000}
+{"o":0.0000479072,"h":0.0000504527,"l":0.00004054,"c":0.0000439374,"v":37725832.2646660432,"t":1718607600}
+{"o":0.0000439374,"h":0.0000453867,"l":0.0000343252,"c":0.0000394271,"v":96321727.9840921611,"t":1718611200}
+{"o":0.0000394271,"h":0.0000424717,"l":0.0000345201,"c":0.0000363464,"v":39948611.6965599582,"t":1718614800}
+{"o":0.0000363464,"h":0.0000441261,"l":0.0000348025,"c":0.0000400836,"v":36986292.2414659783,"t":1718618400}
+{"o":0.0000400836,"h":0.0000450451,"l":0.000038309,"c":0.0000419691,"v":54534312.5070100278,"t":1718622000}
+{"o":0.0000419691,"h":0.0000439866,"l":0.000035309,"c":0.0000362037,"v":62365733.7431419864,"t":1718625600}
+{"o":0.0000362037,"h":0.000040796,"l":0.0000337906,"c":0.0000356603,"v":49062576.3552139178,"t":1718629200}
+{"o":0.0000356603,"h":0.0000417149,"l":0.0000351066,"c":0.0000394157,"v":36435071.9514399916,"t":1718632800}
+{"o":0.0000394157,"h":0.0000450312,"l":0.0000382058,"c":0.0000417647,"v":45963914.0223389268,"t":1718636400}
+{"o":0.0000417647,"h":0.000042334,"l":0.0000335972,"c":0.0000344233,"v":74549996.5185351223,"t":1718640000}
+{"o":0.0000344233,"h":0.0000375542,"l":0.0000329996,"c":0.000035223,"v":56281508.1662980542,"t":1718643600}
+{"o":0.000035223,"h":0.0000393451,"l":0.000032562,"c":0.0000361811,"v":55587734.6816300154,"t":1718647200}
+{"o":0.0000361811,"h":0.0000386258,"l":0.0000330407,"c":0.0000350333,"v":48868327.8271261305,"t":1718650800}
+{"o":0.0000350333,"h":0.0000364302,"l":0.0000323629,"c":0.0000346055,"v":44329791.4735390097,"t":1718654400}
+{"o":0.0000346055,"h":0.0000354975,"l":0.0000257231,"c":0.0000290729,"v":69654883.8671179563,"t":1718658000}
+{"o":0.0000290729,"h":0.0000296784,"l":0.0000247962,"c":0.0000249236,"v":78641439.7124862671,"t":1718661600}
+{"o":0.0000249236,"h":0.000026616,"l":0.000016833,"c":0.0000211303,"v":141792814.1499917805,"t":1718665200}
+{"o":0.0000211303,"h":0.0000246176,"l":0.0000201249,"c":0.0000220376,"v":73384438.1584390402,"t":1718668800}
+{"o":0.0000220376,"h":0.000026081,"l":0.0000200161,"c":0.0000227626,"v":54231931.660083957,"t":1718672400}
+{"o":0.0000227626,"h":0.0000245576,"l":0.0000185846,"c":0.0000231579,"v":82670176.0025071204,"t":1718676000}
+{"o":0.0000231579,"h":0.0000281904,"l":0.0000229274,"c":0.0000267239,"v":86930220.8011419028,"t":1718679600}
+{"o":0.0000267239,"h":0.0000277704,"l":0.0000204553,"c":0.0000233208,"v":66683421.0228370056,"t":1718683200}
+{"o":0.0000233208,"h":0.0000235375,"l":0.0000211385,"c":0.0000219252,"v":28807399.0696289875,"t":1718686800}
+{"o":0.0000219252,"h":0.0000248029,"l":0.0000217969,"c":0.0000236588,"v":29684350.8577169925,"t":1718690400}
+{"o":0.0000236588,"h":0.0000236897,"l":0.0000215572,"c":0.0000223592,"v":34165217.5433439836,"t":1718694000}
+{"o":0.0000223592,"h":0.0000232575,"l":0.0000204623,"c":0.0000222658,"v":37083580.3387930468,"t":1718697600}
+{"o":0.0000222658,"h":0.0000225223,"l":0.0000212847,"c":0.000022429,"v":22565433.8857130185,"t":1718701200}
+{"o":0.000022429,"h":0.0000250482,"l":0.0000222136,"c":0.0000226592,"v":25392043.5545829907,"t":1718704800}
+{"o":0.0000226592,"h":0.0000264114,"l":0.0000224711,"c":0.0000258003,"v":39699880.5932670906,"t":1718708400}
+{"o":0.0000258003,"h":0.0000271202,"l":0.0000237518,"c":0.0000261599,"v":51544136.0765630007,"t":1718712000}
+{"o":0.0000261599,"h":0.0000269197,"l":0.0000230838,"c":0.0000248045,"v":38022300.6946329996,"t":1718715600}
+{"o":0.0000248045,"h":0.0000253617,"l":0.0000226397,"c":0.0000245056,"v":34854851.5624769926,"t":1718719200}
+{"o":0.0000245056,"h":0.0000255588,"l":0.0000218972,"c":0.0000221238,"v":59615600.2929529771,"t":1718722800}
+{"o":0.0000221238,"h":0.000024745,"l":0.0000218688,"c":0.0000224223,"v":73933571.620225966,"t":1718726400}
+{"o":0.0000224223,"h":0.0000230194,"l":0.000016832,"c":0.0000209756,"v":91564441.0309689492,"t":1718730000}
+{"o":0.0000209756,"h":0.0000223927,"l":0.000019797,"c":0.0000208633,"v":35124505.7181580365,"t":1718733600}
+{"o":0.0000208633,"h":0.000023356,"l":0.0000196357,"c":0.0000207515,"v":57357744.0372669697,"t":1718737200}
+{"o":0.0000207515,"h":0.000023411,"l":0.0000193668,"c":0.0000214473,"v":63923927.3838850334,"t":1718740800}
+{"o":0.0000214473,"h":0.0000248134,"l":0.0000204341,"c":0.0000219758,"v":76558409.2737370729,"t":1718744400}
+{"o":0.0000219758,"h":0.0000224185,"l":0.0000205147,"c":0.0000210034,"v":22566303.7679249793,"t":1718748000}
+{"o":0.0000210034,"h":0.0000212092,"l":0.0000189206,"c":0.000019671,"v":30882409.4194190018,"t":1718751600}
+{"o":0.000019671,"h":0.0000214342,"l":0.0000182594,"c":0.0000208511,"v":36044079.4531139955,"t":1718755200}
+{"o":0.0000208511,"h":0.0000210996,"l":0.0000185849,"c":0.0000195318,"v":31421682.155023966,"t":1718758800}
+{"o":0.0000195318,"h":0.0000262975,"l":0.0000163986,"c":0.0000174968,"v":116462610.5252770633,"t":1718762400}
+{"o":0.0000174968,"h":0.0000196695,"l":0.000014745,"c":0.0000168787,"v":83661774.2561710626,"t":1718766000}
+{"o":0.0000168787,"h":0.0000192434,"l":0.0000155106,"c":0.0000189484,"v":60781550.2414809912,"t":1718769600}
+{"o":0.0000189484,"h":0.0000191482,"l":0.0000170942,"c":0.0000173326,"v":25338252.3436149806,"t":1718773200}
+{"o":0.0000173326,"h":0.0000173994,"l":0.000014582,"c":0.0000162512,"v":52836025.5104219988,"t":1718776800}
+{"o":0.0000162512,"h":0.0000167741,"l":0.0000144249,"c":0.0000151848,"v":56021551.5566430986,"t":1718780400}
+{"o":0.0000151848,"h":0.0000175098,"l":0.0000145454,"c":0.0000165701,"v":52649427.2317200378,"t":1718784000}
+{"o":0.0000165701,"h":0.0000182008,"l":0.0000147681,"c":0.0000160662,"v":65748588.536617972,"t":1718787600}
+{"o":0.0000160662,"h":0.0000172819,"l":0.0000159172,"c":0.0000167368,"v":29989140.5154130124,"t":1718791200}
+{"o":0.0000167368,"h":0.0000197171,"l":0.000015813,"c":0.0000187794,"v":61130056.8185839877,"t":1718794800}
+{"o":0.0000187794,"h":0.0000221553,"l":0.0000183961,"c":0.0000217234,"v":50836259.9728080109,"t":1718798400}
+{"o":0.0000217234,"h":0.0000243184,"l":0.0000194374,"c":0.0000201134,"v":72066187.6962500513,"t":1718802000}
+{"o":0.0000201134,"h":0.0000214386,"l":0.0000165582,"c":0.0000184066,"v":63514526.7370520085,"t":1718805600}
+{"o":0.0000184066,"h":0.0000204496,"l":0.0000181994,"c":0.0000187094,"v":28365783.048567988,"t":1718809200}
+{"o":0.0000187094,"h":0.0000209346,"l":0.000018449,"c":0.0000198679,"v":34043552.452583991,"t":1718812800}
+{"o":0.0000198679,"h":0.0000200494,"l":0.0000183974,"c":0.0000198323,"v":34534731.6958620027,"t":1718816400}
+{"o":0.0000198323,"h":0.0000206302,"l":0.0000181273,"c":0.0000185044,"v":41478220.8195740208,"t":1718820000}
+{"o":0.0000185044,"h":0.0000202239,"l":0.0000180138,"c":0.0000197309,"v":30692639.1148349978,"t":1718823600}
+{"o":0.0000197309,"h":0.0000207785,"l":0.0000183339,"c":0.0000199082,"v":31409386.2669499405,"t":1718827200}
+{"o":0.0000199082,"h":0.0000208827,"l":0.0000188731,"c":0.0000194532,"v":34084722.6285050213,"t":1718830800}
+{"o":0.0000194532,"h":0.0000201039,"l":0.0000183706,"c":0.0000186815,"v":37146750.2188150436,"t":1718834400}
+{"o":0.0000186815,"h":0.0000202782,"l":0.0000170144,"c":0.0000182318,"v":42225524.8764679804,"t":1718838000}
+{"o":0.0000182318,"h":0.0000186145,"l":0.0000173822,"c":0.0000181425,"v":33734900.9174809903,"t":1718841600}
+{"o":0.0000181425,"h":0.0000187274,"l":0.0000172609,"c":0.0000182038,"v":28956194.4002069943,"t":1718845200}
+{"o":0.0000182038,"h":0.0000188551,"l":0.0000170259,"c":0.0000176684,"v":33242983.7561260238,"t":1718848800}
+{"o":0.0000176684,"h":0.0000181499,"l":0.0000160563,"c":0.000016933,"v":38202768.6777690351,"t":1718852400}
+{"o":0.000016933,"h":0.0000237173,"l":0.000016259,"c":0.0000228555,"v":86330249.3290389776,"t":1718856000}
+{"o":0.0000228555,"h":0.000025835,"l":0.000020354,"c":0.0000205436,"v":88943590.2200958133,"t":1718859600}
+{"o":0.0000205436,"h":0.0000216565,"l":0.0000201113,"c":0.0000211988,"v":24671157.8616199903,"t":1718863200}
+{"o":0.0000211988,"h":0.0000212686,"l":0.000019719,"c":0.0000204543,"v":22479957.0439889841,"t":1718866800}
+{"o":0.0000204543,"h":0.0000208794,"l":0.0000194174,"c":0.000019531,"v":21453949.6356599927,"t":1718870400}
+{"o":0.000019531,"h":0.0000197958,"l":0.0000178178,"c":0.0000180286,"v":29955411.5846479796,"t":1718874000}
+{"o":0.0000180286,"h":0.000018516,"l":0.0000154537,"c":0.0000166671,"v":45967471.4500339404,"t":1718877600}
+{"o":0.0000166671,"h":0.0000176125,"l":0.0000159939,"c":0.0000165057,"v":33306469.2545810044,"t":1718881200}
+{"o":0.0000165057,"h":0.0000170426,"l":0.0000158849,"c":0.0000163987,"v":28127099.5809920058,"t":1718884800}
+{"o":0.0000163987,"h":0.0000173676,"l":0.00001506,"c":0.0000162302,"v":35389733.9686659947,"t":1718888400}
+{"o":0.0000162302,"h":0.0000167897,"l":0.0000147158,"c":0.0000162354,"v":47910421.2211579531,"t":1718892000}
+{"o":0.0000162354,"h":0.0000166074,"l":0.0000124311,"c":0.0000132285,"v":100573976.2251430154,"t":1718895600}
+{"o":0.0000132285,"h":0.0000154412,"l":0.0000130649,"c":0.0000140521,"v":70564706.8499560356,"t":1718899200}
+{"o":0.0000140521,"h":0.0000149467,"l":0.0000118796,"c":0.0000121124,"v":61694145.2243450135,"t":1718902800}
+{"o":0.0000121124,"h":0.0000121804,"l":0.0000092086,"c":0.0000103521,"v":135894364.7700220346,"t":1718906400}
+{"o":0.0000103521,"h":0.0000142975,"l":0.0000097589,"c":0.0000118946,"v":159544272.3805498183,"t":1718910000}
+{"o":0.0000118946,"h":0.0000122352,"l":0.0000104824,"c":0.0000106419,"v":63145607.5185210109,"t":1718913600}
+{"o":0.0000106419,"h":0.000011907,"l":0.0000105178,"c":0.0000111322,"v":24345418.9110059962,"t":1718917200}
+{"o":0.0000111322,"h":0.0000111818,"l":0.0000078671,"c":0.0000089997,"v":88230525.6460650116,"t":1718920800}
+{"o":0.0000089997,"h":0.0000099201,"l":0.0000076856,"c":0.0000099084,"v":112259997.1596970856,"t":1718924400}
+{"o":0.0000099084,"h":0.0000103604,"l":0.0000079381,"c":0.0000084116,"v":61845609.2364039645,"t":1718928000}
+{"o":0.0000084116,"h":0.0000087756,"l":0.0000069286,"c":0.0000074514,"v":95158870.4378828555,"t":1718931600}
+{"o":0.0000074514,"h":0.0000075282,"l":0.000005616,"c":0.0000066488,"v":183866723.2080631554,"t":1718935200}
+{"o":0.0000066488,"h":0.0000072557,"l":0.000005517,"c":0.0000069793,"v":114906836.9392690659,"t":1718938800}
+{"o":0.0000069793,"h":0.0000095688,"l":0.0000062694,"c":0.0000076228,"v":111171682.0498650223,"t":1718942400}
+{"o":0.0000076228,"h":0.0000098102,"l":0.0000074149,"c":0.0000090342,"v":36989656.6669190302,"t":1718946000}
+{"o":0.0000090342,"h":0.0000118592,"l":0.000009019,"c":0.0000097382,"v":63057905.5343830362,"t":1718949600}
+{"o":0.0000097382,"h":0.0000103947,"l":0.000009369,"c":0.000009592,"v":14368441.6502559986,"t":1718953200}
+{"o":0.000009592,"h":0.0000098755,"l":0.0000086904,"c":0.0000088312,"v":18148109.9007389918,"t":1718956800}
+{"o":0.0000088312,"h":0.0000088882,"l":0.000007974,"c":0.0000082747,"v":19198324.9739890136,"t":1718960400}
+{"o":0.0000082747,"h":0.0000095775,"l":0.0000081737,"c":0.0000090832,"v":18500182.407592006,"t":1718964000}
+{"o":0.0000090832,"h":0.0000093397,"l":0.0000082112,"c":0.0000082887,"v":20202527.9120520093,"t":1718967600}
+{"o":0.0000082887,"h":0.0000087699,"l":0.0000079468,"c":0.0000083729,"v":27773818.5924049728,"t":1718971200}
+{"o":0.0000083729,"h":0.0000104432,"l":0.0000075183,"c":0.0000100351,"v":56367479.2005780414,"t":1718974800}
+{"o":0.0000100351,"h":0.0000134841,"l":0.0000096626,"c":0.0000125449,"v":70775208.6481370628,"t":1718978400}
+{"o":0.0000125449,"h":0.0000131668,"l":0.000011016,"c":0.0000114964,"v":49785484.0771420151,"t":1718982000}
+{"o":0.0000114964,"h":0.000011758,"l":0.0000085368,"c":0.0000090844,"v":43334489.6757410094,"t":1718985600}
+{"o":0.0000090844,"h":0.0000095526,"l":0.0000084046,"c":0.0000087901,"v":27637543.5234810002,"t":1718989200}
+{"o":0.0000087901,"h":0.0000097123,"l":0.0000074235,"c":0.0000077724,"v":55646937.9088189974,"t":1718992800}
+{"o":0.0000077724,"h":0.0000085091,"l":0.0000071318,"c":0.0000083507,"v":39808509.0855009854,"t":1718996400}
+{"o":0.0000083507,"h":0.0000086153,"l":0.0000079644,"c":0.0000080583,"v":8076522.7046550028,"t":1719000000}
+{"o":0.0000080583,"h":0.0000083477,"l":0.0000073213,"c":0.0000079487,"v":18799053.9398249835,"t":1719003600}
+{"o":0.0000079487,"h":0.0000083717,"l":0.0000075974,"c":0.0000082142,"v":14417490.542047007,"t":1719007200}
+{"o":0.0000082142,"h":0.0000085654,"l":0.0000071954,"c":0.0000076272,"v":32959736.409013994,"t":1719010800}
+{"o":0.0000076272,"h":0.0000086395,"l":0.0000073924,"c":0.0000083625,"v":23765341.2952350043,"t":1719014400}
+{"o":0.0000083625,"h":0.0000098334,"l":0.000008326,"c":0.0000093707,"v":25220878.9822980128,"t":1719018000}
+{"o":0.0000093707,"h":0.0000102443,"l":0.0000085157,"c":0.0000087677,"v":23490197.3672660068,"t":1719021600}
+{"o":0.0000087677,"h":0.0000088756,"l":0.0000081731,"c":0.0000085971,"v":9127186.9021650013,"t":1719025200}
+{"o":0.0000085971,"h":0.0000089925,"l":0.0000084955,"c":0.0000087946,"v":8811957.5382689964,"t":1719028800}
+{"o":0.0000087946,"h":0.0000103996,"l":0.0000087355,"c":0.0000090348,"v":21665834.4817940034,"t":1719032400}
+{"o":0.0000090348,"h":0.0000090835,"l":0.0000081927,"c":0.0000084788,"v":14417250.3446680065,"t":1719036000}
+{"o":0.0000084788,"h":0.0000089598,"l":0.0000077752,"c":0.0000078887,"v":21266369.3070660084,"t":1719039600}
+{"o":0.0000078887,"h":0.0000081111,"l":0.000007228,"c":0.0000077926,"v":23596008.3181809932,"t":1719043200}
+{"o":0.0000077926,"h":0.0000085801,"l":0.0000076275,"c":0.0000080767,"v":18668511.1914110035,"t":1719046800}
+{"o":0.0000080767,"h":0.0000082993,"l":0.000007594,"c":0.0000080635,"v":9842568.6529940031,"t":1719050400}
+{"o":0.0000080635,"h":0.0000086802,"l":0.0000079848,"c":0.0000082143,"v":10481246.0076629966,"t":1719054000}
+{"o":0.0000082143,"h":0.0000087777,"l":0.0000072544,"c":0.0000083081,"v":38320618.873638019,"t":1719057600}
+{"o":0.0000083081,"h":0.0000085291,"l":0.0000073355,"c":0.000007466,"v":22624609.8691110089,"t":1719061200}
+{"o":0.000007466,"h":0.0000079993,"l":0.0000074244,"c":0.0000078631,"v":13261529.9449490067,"t":1719064800}
+{"o":0.0000078631,"h":0.0000085873,"l":0.0000077521,"c":0.0000084539,"v":16633718.0196270067,"t":1719068400}
+{"o":0.0000084539,"h":0.0000084698,"l":0.0000069978,"c":0.0000077153,"v":29858525.5205740035,"t":1719072000}
+{"o":0.0000077153,"h":0.0000077715,"l":0.0000068278,"c":0.0000068971,"v":10865522.8513099998,"t":1719075600}
+{"o":0.0000068971,"h":0.0000076976,"l":0.0000068566,"c":0.0000075798,"v":16942109.7171699889,"t":1719079200}
+{"o":0.0000075798,"h":0.0000082145,"l":0.00000756,"c":0.0000078536,"v":11020292.830562003,"t":1719082800}
+{"o":0.0000078536,"h":0.0000079462,"l":0.0000059775,"c":0.0000065349,"v":45796407.4662599638,"t":1719086400}
+{"o":0.0000065349,"h":0.0000074976,"l":0.0000064085,"c":0.0000071342,"v":31524143.4949530251,"t":1719090000}
+{"o":0.0000071342,"h":0.000007302,"l":0.0000066331,"c":0.0000067306,"v":9916893.2510519922,"t":1719093600}
+{"o":0.0000067306,"h":0.0000070859,"l":0.0000066734,"c":0.0000070149,"v":3823471.7993939999,"t":1719097200}
+{"o":0.0000070149,"h":0.0000070942,"l":0.0000057612,"c":0.0000059024,"v":47710868.5322979987,"t":1719100800}
+{"o":0.0000059024,"h":0.0000066805,"l":0.0000058743,"c":0.0000065608,"v":27266027.4382640012,"t":1719104400}
+{"o":0.0000065608,"h":0.0000066251,"l":0.0000055219,"c":0.0000060598,"v":43088565.917689994,"t":1719108000}
+{"o":0.0000060598,"h":0.0000064649,"l":0.0000054928,"c":0.0000058311,"v":31640325.2551310137,"t":1719111600}
+{"o":0.0000058311,"h":0.0000063703,"l":0.0000058184,"c":0.0000061951,"v":26131156.8624429926,"t":1719115200}
+{"o":0.0000061951,"h":0.0000064591,"l":0.0000055571,"c":0.0000061682,"v":29272486.2962190174,"t":1719118800}
+{"o":0.0000061682,"h":0.000009047,"l":0.0000061428,"c":0.0000084812,"v":60500112.7663139999,"t":1719122400}
+{"o":0.0000084812,"h":0.0000116261,"l":0.000007689,"c":0.0000106648,"v":73650840.7931480259,"t":1719126000}
+{"o":0.0000106648,"h":0.0000139607,"l":0.0000101919,"c":0.0000121645,"v":54808753.579137966,"t":1719129600}
+{"o":0.0000121645,"h":0.0000162151,"l":0.0000104475,"c":0.000015421,"v":60951560.4984960631,"t":1719133200}
+{"o":0.000015421,"h":0.000016322,"l":0.0000115919,"c":0.000012146,"v":57020568.0703639686,"t":1719136800}
+{"o":0.000012146,"h":0.0000139666,"l":0.000012111,"c":0.0000125772,"v":27055511.3065709956,"t":1719140400}
+{"o":0.0000125772,"h":0.0000126017,"l":0.0000100456,"c":0.0000110976,"v":37502561.1348139495,"t":1719144000}
+{"o":0.0000110976,"h":0.000012508,"l":0.0000104285,"c":0.000012185,"v":34374732.6943970174,"t":1719147600}
+{"o":0.000012185,"h":0.0000163549,"l":0.0000121792,"c":0.0000138956,"v":68038937.8928710222,"t":1719151200}
+{"o":0.0000138956,"h":0.0000147852,"l":0.0000124025,"c":0.0000134388,"v":21001435.3238079995,"t":1719154800}
+{"o":0.0000134388,"h":0.0000150739,"l":0.000013163,"c":0.0000139977,"v":23489308.7900380082,"t":1719158400}
+{"o":0.0000139977,"h":0.0000141018,"l":0.00001107,"c":0.0000112683,"v":26942364.8369019926,"t":1719162000}
+{"o":0.0000112683,"h":0.0000132617,"l":0.0000111652,"c":0.0000129808,"v":15871330.5628910046,"t":1719165600}
+{"o":0.0000129808,"h":0.0000135096,"l":0.0000115432,"c":0.0000119264,"v":10974920.9997389968,"t":1719169200}
+{"o":0.0000119264,"h":0.0000122411,"l":0.0000098782,"c":0.0000104558,"v":21958492.2917680033,"t":1719172800}
+{"o":0.0000104558,"h":0.0000108156,"l":0.0000096557,"c":0.000010719,"v":17196156.3830210194,"t":1719176400}
+{"o":0.000010719,"h":0.0000109765,"l":0.0000101357,"c":0.000010634,"v":11624068.3039179966,"t":1719180000}
+{"o":0.000010634,"h":0.0000109497,"l":0.0000100462,"c":0.0000101094,"v":8715859.664315993,"t":1719183600}
+{"o":0.0000101094,"h":0.0000107566,"l":0.0000099976,"c":0.0000106077,"v":6671796.4766270006,"t":1719187200}
+{"o":0.0000106077,"h":0.0000109625,"l":0.0000096422,"c":0.0000098378,"v":12827040.7102290113,"t":1719190800}
+{"o":0.0000098378,"h":0.0000099758,"l":0.000009313,"c":0.0000096359,"v":5259115.6940699983,"t":1719194400}
+{"o":0.0000096359,"h":0.0000113313,"l":0.000009569,"c":0.0000106889,"v":19782265.7383269891,"t":1719198000}
+{"o":0.0000106889,"h":0.0000107667,"l":0.0000094519,"c":0.0000098979,"v":12374303.7666130047,"t":1719201600}
+{"o":0.0000098979,"h":0.0000101772,"l":0.000009505,"c":0.0000100145,"v":4174910.618489,"t":1719205200}
+{"o":0.0000100145,"h":0.0000106148,"l":0.0000098358,"c":0.0000103983,"v":6613474.3512129979,"t":1719208800}
+{"o":0.0000103983,"h":0.0000104861,"l":0.0000100153,"c":0.0000102227,"v":4484475.5640140008,"t":1719212400}
+{"o":0.0000102227,"h":0.0000111458,"l":0.000009936,"c":0.0000108574,"v":8585821.7373950016,"t":1719216000}
+{"o":0.0000108574,"h":0.0000112221,"l":0.0000103406,"c":0.0000105836,"v":3221254.6140410006,"t":1719219600}
+{"o":0.0000105836,"h":0.0000105979,"l":0.0000096752,"c":0.0000097306,"v":6994702.4621110009,"t":1719223200}
+{"o":0.0000097306,"h":0.0000102439,"l":0.0000094578,"c":0.0000100819,"v":4344182.6641540006,"t":1719226800}
+{"o":0.0000100819,"h":0.0000106284,"l":0.0000099471,"c":0.0000104488,"v":5763191.5334580019,"t":1719230400}
+{"o":0.0000104488,"h":0.0000133657,"l":0.0000103426,"c":0.0000123987,"v":21165961.8897770047,"t":1719234000}
+{"o":0.0000123987,"h":0.0000131265,"l":0.000011276,"c":0.0000114174,"v":12407820.0011700019,"t":1719237600}
+{"o":0.0000114174,"h":0.0000122266,"l":0.0000113502,"c":0.0000118766,"v":4050427.7234880007,"t":1719241200}
+{"o":0.0000118766,"h":0.0000119816,"l":0.0000108731,"c":0.0000110029,"v":7945400.1144360024,"t":1719244800}
+{"o":0.0000110029,"h":0.0000112543,"l":0.0000106266,"c":0.0000110469,"v":3169833.7669860008,"t":1719248400}
+{"o":0.0000110469,"h":0.0000119012,"l":0.0000107041,"c":0.0000115614,"v":7219669.5211620023,"t":1719252000}
+{"o":0.0000115614,"h":0.00001204,"l":0.0000105359,"c":0.0000107848,"v":13472992.138334997,"t":1719255600}
+{"o":0.0000107848,"h":0.0000111106,"l":0.0000096801,"c":0.0000101953,"v":10173750.6068539992,"t":1719259200}
+{"o":0.0000101953,"h":0.0000104343,"l":0.0000096359,"c":0.0000098071,"v":11146131.9095260035,"t":1719262800}
+{"o":0.0000098071,"h":0.0000106534,"l":0.0000096604,"c":0.0000101524,"v":13037285.4646290038,"t":1719266400}
+{"o":0.0000101524,"h":0.0000103649,"l":0.0000099658,"c":0.0000101807,"v":2387861.6041919999,"t":1719270000}
+{"o":0.0000101807,"h":0.000011332,"l":0.000010078,"c":0.0000112216,"v":7594888.3542399984,"t":1719273600}
+{"o":0.0000112216,"h":0.0000123808,"l":0.0000111582,"c":0.0000118464,"v":7885639.2891509952,"t":1719277200}
+{"o":0.0000118464,"h":0.0000124047,"l":0.0000117378,"c":0.0000122685,"v":2183978.2235740018,"t":1719280800}
+{"o":0.0000122685,"h":0.0000122996,"l":0.0000111528,"c":0.0000114771,"v":8493332.1012299974,"t":1719284400}
+{"o":0.0000114771,"h":0.0000150343,"l":0.0000114257,"c":0.0000139777,"v":30495922.2483690009,"t":1719288000}
+{"o":0.0000139777,"h":0.0000159113,"l":0.0000136661,"c":0.0000138509,"v":20292071.0745329857,"t":1719291600}
+{"o":0.0000138509,"h":0.0000138971,"l":0.0000126901,"c":0.000012707,"v":7901634.7120560007,"t":1719295200}
+{"o":0.000012707,"h":0.000013307,"l":0.0000126158,"c":0.0000127638,"v":4065210.2019260004,"t":1719298800}
+{"o":0.0000127638,"h":0.0000131077,"l":0.0000122863,"c":0.0000127534,"v":3937101.214606001,"t":1719302400}
+{"o":0.0000127534,"h":0.0000151862,"l":0.0000124539,"c":0.0000148433,"v":8862720.8100670017,"t":1719306000}
+{"o":0.0000148433,"h":0.0000160917,"l":0.0000144418,"c":0.0000145738,"v":8683423.6344560012,"t":1719309600}
+{"o":0.0000145738,"h":0.0000148589,"l":0.0000128838,"c":0.0000133442,"v":12381307.3032600004,"t":1719313200}
+{"o":0.0000133442,"h":0.0000144642,"l":0.0000132914,"c":0.0000143433,"v":7401931.1152450042,"t":1719316800}
+{"o":0.0000143433,"h":0.0000143656,"l":0.0000127241,"c":0.0000129003,"v":5635005.1879759971,"t":1719320400}
+{"o":0.0000129003,"h":0.0000133109,"l":0.0000125286,"c":0.0000128316,"v":5232710.3549729967,"t":1719324000}
+{"o":0.0000128316,"h":0.0000134679,"l":0.0000121363,"c":0.0000126614,"v":10803433.6790689975,"t":1719327600}
+{"o":0.0000126614,"h":0.0000131079,"l":0.0000120412,"c":0.0000129917,"v":13501433.299053004,"t":1719331200}
+{"o":0.0000129917,"h":0.0000138948,"l":0.0000128562,"c":0.0000132676,"v":7999293.4075249964,"t":1719334800}
+{"o":0.0000132676,"h":0.0000133509,"l":0.0000123186,"c":0.0000123964,"v":4408926.8932200018,"t":1719338400}
+{"o":0.0000123964,"h":0.0000124754,"l":0.0000109056,"c":0.0000115341,"v":17126791.821038004,"t":1719342000}
+{"o":0.0000115341,"h":0.0000115915,"l":0.000011302,"c":0.0000114686,"v":1397663.9885779996,"t":1719345600}
+{"o":0.0000114686,"h":0.0000119224,"l":0.0000113978,"c":0.0000118145,"v":3857436.9455739995,"t":1719349200}
+{"o":0.0000118145,"h":0.0000121232,"l":0.0000117334,"c":0.0000119736,"v":1856220.8072929999,"t":1719352800}
+{"o":0.0000119736,"h":0.0000124573,"l":0.0000115223,"c":0.0000119784,"v":7822418.1180549981,"t":1719356400}
+{"o":0.0000119784,"h":0.0000120112,"l":0.0000113561,"c":0.0000116087,"v":2918324.3505510013,"t":1719360000}
+{"o":0.0000116087,"h":0.0000122426,"l":0.0000111809,"c":0.0000119456,"v":4217882.9681790005,"t":1719363600}
+{"o":0.0000119456,"h":0.0000124636,"l":0.0000115435,"c":0.0000123686,"v":6057369.6813779995,"t":1719367200}
+{"o":0.0000123686,"h":0.0000126588,"l":0.000011916,"c":0.0000124416,"v":3943830.1944959993,"t":1719370800}
+{"o":0.0000124416,"h":0.0000127972,"l":0.0000106675,"c":0.0000110263,"v":12663642.1268869955,"t":1719374400}
+{"o":0.0000110263,"h":0.0000117158,"l":0.0000107346,"c":0.0000110192,"v":8565150.953332996,"t":1719378000}
+{"o":0.0000110192,"h":0.0000110378,"l":0.0000103304,"c":0.0000104299,"v":4002825.4888680005,"t":1719381600}
+{"o":0.0000104299,"h":0.0000112912,"l":0.0000098363,"c":0.0000100584,"v":11562508.0974090025,"t":1719385200}
+{"o":0.0000100584,"h":0.0000106343,"l":0.0000097979,"c":0.0000105675,"v":5270193.4499770021,"t":1719388800}
+{"o":0.0000105675,"h":0.0000105926,"l":0.0000100332,"c":0.0000100562,"v":4182659.8801380014,"t":1719392400}
+{"o":0.0000100562,"h":0.0000102569,"l":0.0000097616,"c":0.0000101022,"v":5112086.5054769991,"t":1719396000}
+{"o":0.0000101022,"h":0.0000105777,"l":0.0000098984,"c":0.0000104762,"v":6124967.949031001,"t":1719399600}
+{"o":0.0000104762,"h":0.0000106667,"l":0.0000102491,"c":0.0000103218,"v":2273102.5243989998,"t":1719403200}
+{"o":0.0000103218,"h":0.0000109329,"l":0.0000100984,"c":0.0000106638,"v":6617837.1076449994,"t":1719406800}
+{"o":0.0000106638,"h":0.0000109061,"l":0.0000102366,"c":0.000010425,"v":2361346.5111309993,"t":1719410400}
+{"o":0.000010425,"h":0.0000116224,"l":0.0000103629,"c":0.0000113048,"v":9138437.1493199971,"t":1719414000}
+{"o":0.0000113048,"h":0.0000116229,"l":0.0000110025,"c":0.0000111265,"v":3189607.5171639994,"t":1719417600}
+{"o":0.0000111265,"h":0.0000121434,"l":0.0000108221,"c":0.0000114667,"v":6203315.3378100004,"t":1719421200}
+{"o":0.0000114667,"h":0.0000116308,"l":0.0000097997,"c":0.0000100187,"v":15866407.1972730011,"t":1719424800}
+{"o":0.0000100187,"h":0.0000112779,"l":0.0000093441,"c":0.000011037,"v":13342806.0865820106,"t":1719428400}
+{"o":0.000011037,"h":0.0000111682,"l":0.0000098837,"c":0.0000100935,"v":7463367.0502560018,"t":1719432000}
+{"o":0.0000100935,"h":0.0000107994,"l":0.0000100057,"c":0.0000104864,"v":4735285.3047769992,"t":1719435600}
+{"o":0.0000104864,"h":0.0000113057,"l":0.0000102418,"c":0.0000103375,"v":7553119.9852909977,"t":1719439200}
+{"o":0.0000103375,"h":0.0000115386,"l":0.0000098702,"c":0.0000113985,"v":15244250.8573110066,"t":1719442800}
+{"o":0.0000113985,"h":0.0000114979,"l":0.0000108748,"c":0.0000109489,"v":2438608.6808549999,"t":1719446400}
+{"o":0.0000109489,"h":0.0000110014,"l":0.0000105743,"c":0.0000107387,"v":1936493.8329319998,"t":1719450000}
+{"o":0.0000107387,"h":0.0000108109,"l":0.0000086479,"c":0.0000088676,"v":26886330.1088379882,"t":1719453600}
+{"o":0.0000088676,"h":0.0000092877,"l":0.0000087509,"c":0.000008876,"v":12284828.1294989958,"t":1719457200}
+{"o":0.000008876,"h":0.000009069,"l":0.0000082302,"c":0.0000088501,"v":22212984.4592980072,"t":1719460800}
+{"o":0.0000088501,"h":0.0000089652,"l":0.0000082175,"c":0.0000083167,"v":17921512.0091990009,"t":1719464400}
+{"o":0.0000083167,"h":0.0000086705,"l":0.0000081809,"c":0.0000082384,"v":9503292.3287690002,"t":1719468000}
+{"o":0.0000082384,"h":0.0000084997,"l":0.0000080442,"c":0.0000080614,"v":9060353.8945679981,"t":1719471600}
+{"o":0.0000080614,"h":0.0000085471,"l":0.0000079813,"c":0.0000079827,"v":11808996.8661439884,"t":1719475200}
+{"o":0.0000079827,"h":0.0000081641,"l":0.000007576,"c":0.0000076665,"v":7409581.7509070002,"t":1719478800}
+{"o":0.0000076665,"h":0.0000079368,"l":0.0000074068,"c":0.0000074713,"v":14049389.5206799936,"t":1719482400}
+{"o":0.0000074713,"h":0.0000078059,"l":0.0000074059,"c":0.000007514,"v":5442104.5416869987,"t":1719486000}
+{"o":0.000007514,"h":0.0000086209,"l":0.0000074458,"c":0.0000082228,"v":14585578.0627909992,"t":1719489600}
+{"o":0.0000082228,"h":0.0000093283,"l":0.0000076447,"c":0.000008621,"v":8912958.4385060035,"t":1719493200}
+{"o":0.000008621,"h":0.0000086515,"l":0.0000077891,"c":0.0000079996,"v":14008766.3367960043,"t":1719496800}
+{"o":0.0000079996,"h":0.000008151,"l":0.0000075841,"c":0.0000077328,"v":10060033.064545,"t":1719500400}
+{"o":0.0000077328,"h":0.0000078197,"l":0.0000074768,"c":0.0000076541,"v":5675248.686931001,"t":1719504000}
+{"o":0.0000076541,"h":0.0000077728,"l":0.0000073076,"c":0.0000076123,"v":10923806.532455001,"t":1719507600}
+{"o":0.0000076123,"h":0.0000077958,"l":0.0000044852,"c":0.0000053546,"v":144769609.0899940729,"t":1719511200}
+{"o":0.0000053546,"h":0.0000057108,"l":0.0000039252,"c":0.0000042707,"v":261060137.778706938,"t":1719514800}
+{"o":0.0000042707,"h":0.0000125872,"l":0.0000040293,"c":0.0000082827,"v":500225191.4961856604,"t":1719518400}
+{"o":0.0000082827,"h":0.0000114749,"l":0.0000070824,"c":0.000011219,"v":124651718.2796200514,"t":1719522000}
+{"o":0.000011219,"h":0.0000112606,"l":0.0000069018,"c":0.000008529,"v":92436267.8054920882,"t":1719525600}
+{"o":0.000008529,"h":0.0000087971,"l":0.0000074179,"c":0.0000083156,"v":40670090.6599900126,"t":1719529200}
+{"o":0.0000083156,"h":0.0000084528,"l":0.0000074977,"c":0.0000077908,"v":12937406.661879003,"t":1719532800}
+{"o":0.0000077908,"h":0.0000081023,"l":0.0000060699,"c":0.0000064755,"v":36916932.0796980262,"t":1719536400}
+{"o":0.0000064755,"h":0.0000074077,"l":0.0000053447,"c":0.0000067638,"v":87658298.8234189451,"t":1719540000}
+{"o":0.0000067638,"h":0.0000068985,"l":0.0000060933,"c":0.0000066325,"v":24675648.0014220029,"t":1719543600}
+{"o":0.0000066325,"h":0.0000068277,"l":0.0000064966,"c":0.0000067972,"v":6525104.2936840011,"t":1719547200}
+{"o":0.0000067972,"h":0.0000082356,"l":0.0000067779,"c":0.0000073984,"v":34957374.2596810088,"t":1719550800}
+{"o":0.0000073984,"h":0.0000095735,"l":0.0000073392,"c":0.0000084022,"v":29729459.6582940146,"t":1719554400}
+{"o":0.0000084022,"h":0.0000094438,"l":0.0000082903,"c":0.000008329,"v":18306022.7207989916,"t":1719558000}
+{"o":0.000008329,"h":0.0000087432,"l":0.0000076588,"c":0.0000084981,"v":18029710.2015280016,"t":1719561600}
+{"o":0.0000084981,"h":0.0000088125,"l":0.0000081259,"c":0.0000086851,"v":10693923.2083120029,"t":1719565200}
+{"o":0.0000086851,"h":0.0000101605,"l":0.0000086609,"c":0.0000098487,"v":11194415.1321190018,"t":1719568800}
+{"o":0.0000098487,"h":0.000009874,"l":0.0000086652,"c":0.0000092865,"v":12562133.6122119986,"t":1719572400}
+{"o":0.0000092865,"h":0.0000094269,"l":0.0000082046,"c":0.0000085013,"v":10386157.2100210004,"t":1719576000}
+{"o":0.0000085013,"h":0.0000087616,"l":0.0000083621,"c":0.0000085505,"v":7451164.6009330004,"t":1719579600}
+{"o":0.0000085505,"h":0.000009124,"l":0.0000084926,"c":0.0000086989,"v":11324228.2751400061,"t":1719583200}
+{"o":0.0000086989,"h":0.0000116025,"l":0.0000084331,"c":0.0000100383,"v":38830316.030693002,"t":1719586800}
+{"o":0.0000100383,"h":0.0000101887,"l":0.0000089837,"c":0.0000090931,"v":9101629.155408999,"t":1719590400}
+{"o":0.0000090931,"h":0.0000095512,"l":0.0000087826,"c":0.0000090975,"v":14350322.8889729977,"t":1719594000}
+{"o":0.0000090975,"h":0.0000097361,"l":0.0000081408,"c":0.0000082579,"v":42146413.3344310075,"t":1719597600}
+{"o":0.0000082579,"h":0.0000083646,"l":0.0000070099,"c":0.0000075761,"v":47074734.2189849764,"t":1719601200}
+{"o":0.0000075761,"h":0.0000077713,"l":0.0000058602,"c":0.0000060657,"v":38456204.1532250047,"t":1719604800}
+{"o":0.0000060657,"h":0.0000083585,"l":0.0000060406,"c":0.0000080152,"v":45442653.6965500489,"t":1719608400}
+{"o":0.0000080152,"h":0.0000092463,"l":0.000007973,"c":0.0000091207,"v":37257067.6123739779,"t":1719612000}
+{"o":0.0000091207,"h":0.0000111562,"l":0.0000090941,"c":0.0000100034,"v":51582155.9301280305,"t":1719615600}
+{"o":0.0000100034,"h":0.0000122113,"l":0.0000098119,"c":0.0000108811,"v":58068346.0407809764,"t":1719619200}
+{"o":0.0000108811,"h":0.0000156976,"l":0.0000101007,"c":0.000010296,"v":132801620.2646981627,"t":1719622800}
+{"o":0.000010296,"h":0.0000124431,"l":0.0000102676,"c":0.0000114495,"v":40052072.0047600344,"t":1719626400}
+{"o":0.0000114495,"h":0.0000162899,"l":0.0000109001,"c":0.0000157287,"v":73909439.2437510639,"t":1719630000}
+{"o":0.0000157287,"h":0.0000216164,"l":0.0000155333,"c":0.0000184879,"v":103765873.9279768765,"t":1719633600}
+{"o":0.0000184879,"h":0.0000186706,"l":0.0000117487,"c":0.0000176265,"v":126669764.2685338259,"t":1719637200}
+{"o":0.0000176265,"h":0.0000235803,"l":0.0000148692,"c":0.0000226859,"v":66715944.7249480933,"t":1719640800}
+{"o":0.0000226859,"h":0.0000242552,"l":0.0000170389,"c":0.0000173807,"v":63003781.9357019812,"t":1719644400}
+{"o":0.0000173807,"h":0.0000180566,"l":0.0000163395,"c":0.0000167545,"v":14655074.6856599916,"t":1719648000}
+{"o":0.0000167545,"h":0.0000180739,"l":0.0000164226,"c":0.0000172741,"v":22280449.2278530076,"t":1719651600}
+{"o":0.0000172741,"h":0.0000179711,"l":0.0000154071,"c":0.0000155372,"v":17044573.0616159886,"t":1719655200}
+{"o":0.0000155372,"h":0.0000165131,"l":0.0000153103,"c":0.0000159184,"v":9980343.048987003,"t":1719658800}
+{"o":0.0000159184,"h":0.0000170598,"l":0.0000137007,"c":0.0000138166,"v":26709153.8197100237,"t":1719662400}
+{"o":0.0000138166,"h":0.0000176562,"l":0.0000135453,"c":0.000017206,"v":28125088.1035639681,"t":1719666000}
+{"o":0.000017206,"h":0.0000186587,"l":0.0000165061,"c":0.0000183515,"v":26620126.4843850061,"t":1719669600}
+{"o":0.0000183515,"h":0.0000235565,"l":0.0000181625,"c":0.000022447,"v":53648350.1346540228,"t":1719673200}
+{"o":0.000022447,"h":0.0000225628,"l":0.0000195117,"c":0.0000204995,"v":36823636.0870889649,"t":1719676800}
+{"o":0.0000204995,"h":0.0000218368,"l":0.0000171836,"c":0.0000191104,"v":39145613.0595310777,"t":1719680400}
+{"o":0.0000191104,"h":0.0000214677,"l":0.0000181879,"c":0.0000214058,"v":17923187.8633819781,"t":1719684000}
+{"o":0.0000214058,"h":0.0000226631,"l":0.0000208541,"c":0.0000218767,"v":12353045.8683790136,"t":1719687600}
+{"o":0.0000218767,"h":0.0000281443,"l":0.0000218624,"c":0.0000230775,"v":66277821.3415179849,"t":1719691200}
+{"o":0.0000230775,"h":0.0000319448,"l":0.0000176301,"c":0.0000185049,"v":187265907.3193551004,"t":1719694800}
+{"o":0.0000185049,"h":0.0000213219,"l":0.0000127512,"c":0.0000162543,"v":243936101.0967747271,"t":1719698400}
+{"o":0.0000162543,"h":0.0000240413,"l":0.0000161353,"c":0.0000239048,"v":67175120.2463840097,"t":1719702000}
+{"o":0.0000239048,"h":0.0000261739,"l":0.0000195159,"c":0.0000196985,"v":39870096.2142040282,"t":1719705600}
+{"o":0.0000196985,"h":0.0000215739,"l":0.0000182834,"c":0.0000191054,"v":29440919.5712949932,"t":1719709200}
+{"o":0.0000191054,"h":0.0000211737,"l":0.0000190943,"c":0.0000206829,"v":15752770.1389939971,"t":1719712800}
+{"o":0.0000206829,"h":0.0000211785,"l":0.0000181657,"c":0.0000192438,"v":18818518.9420069903,"t":1719716400}
+{"o":0.0000192438,"h":0.0000212112,"l":0.0000190889,"c":0.0000211674,"v":6374823.6888070023,"t":1719720000}
+{"o":0.0000211674,"h":0.0000241239,"l":0.0000205802,"c":0.0000224178,"v":19868915.1175079942,"t":1719723600}
+{"o":0.0000224178,"h":0.0000284966,"l":0.000021617,"c":0.0000216712,"v":38755724.2378579676,"t":1719727200}
+{"o":0.0000216712,"h":0.0000258127,"l":0.0000212248,"c":0.000022699,"v":17957469.4068949893,"t":1719730800}
+{"o":0.000022699,"h":0.0000227573,"l":0.0000214406,"c":0.0000214893,"v":7318932.1319989972,"t":1719734400}
+{"o":0.0000214893,"h":0.0000219458,"l":0.0000210053,"c":0.0000213557,"v":6315618.8828799976,"t":1719738000}
+{"o":0.0000213557,"h":0.0000243355,"l":0.0000211963,"c":0.0000234952,"v":13677413.1666659899,"t":1719741600}
+{"o":0.0000234952,"h":0.0000239262,"l":0.000021344,"c":0.0000224239,"v":10983872.9797689952,"t":1719745200}
+{"o":0.0000224239,"h":0.0000236569,"l":0.0000221449,"c":0.0000230053,"v":6222676.9945559949,"t":1719748800}
+{"o":0.0000230053,"h":0.000023842,"l":0.0000208227,"c":0.0000229243,"v":19087361.3389489837,"t":1719752400}
+{"o":0.0000229243,"h":0.0000234912,"l":0.0000221034,"c":0.0000222559,"v":8280996.002803999,"t":1719756000}
+{"o":0.0000222559,"h":0.0000231237,"l":0.0000205884,"c":0.0000227605,"v":12638789.4234299958,"t":1719759600}
+{"o":0.0000227605,"h":0.000023137,"l":0.0000180863,"c":0.0000183963,"v":20043496.2228180058,"t":1719763200}
+{"o":0.0000183963,"h":0.0000199427,"l":0.0000181833,"c":0.000018443,"v":11502651.5471270029,"t":1719766800}
+{"o":0.000018443,"h":0.0000200456,"l":0.0000176913,"c":0.0000186375,"v":10026781.6218250003,"t":1719770400}
+{"o":0.0000186375,"h":0.0000189057,"l":0.0000175492,"c":0.0000177547,"v":13154248.3564029951,"t":1719774000}
+{"o":0.0000177547,"h":0.0000188285,"l":0.0000168647,"c":0.0000170983,"v":11712378.1462120041,"t":1719777600}
+{"o":0.0000170983,"h":0.0000178188,"l":0.0000153191,"c":0.0000174668,"v":22253192.4267880097,"t":1719781200}
+{"o":0.0000174668,"h":0.0000201446,"l":0.0000167116,"c":0.0000194549,"v":31358993.1733389944,"t":1719784800}
+{"o":0.0000194549,"h":0.0000206132,"l":0.0000181094,"c":0.000018236,"v":13692416.460016001,"t":1719788400}
+{"o":0.000018236,"h":0.0000190837,"l":0.0000178838,"c":0.0000185002,"v":2991956.3037599991,"t":1719792000}
+{"o":0.0000185002,"h":0.0000185506,"l":0.0000147051,"c":0.000016014,"v":57065055.3328120112,"t":1719795600}
+{"o":0.000016014,"h":0.0000161656,"l":0.0000123689,"c":0.0000148187,"v":43455734.2068320066,"t":1719799200}
+{"o":0.0000148187,"h":0.0000172433,"l":0.0000147593,"c":0.000015263,"v":23622836.9378210008,"t":1719802800}
+{"o":0.000015263,"h":0.0000156799,"l":0.0000140643,"c":0.0000144781,"v":9700424.1997459959,"t":1719806400}
+{"o":0.0000144781,"h":0.0000147927,"l":0.0000141342,"c":0.0000142159,"v":6014692.1951290006,"t":1719810000}
+{"o":0.0000142159,"h":0.0000162339,"l":0.0000139975,"c":0.0000146555,"v":12200488.1355700027,"t":1719813600}
+{"o":0.0000146555,"h":0.0000156585,"l":0.0000137696,"c":0.0000140578,"v":12445342.7857540026,"t":1719817200}
+{"o":0.0000140578,"h":0.0000144762,"l":0.0000138554,"c":0.0000143887,"v":3819920.9081609994,"t":1719820800}
+{"o":0.0000143887,"h":0.0000157093,"l":0.0000143304,"c":0.0000147162,"v":8489448.653354995,"t":1719824400}
+{"o":0.0000147162,"h":0.0000149548,"l":0.0000142817,"c":0.0000143917,"v":3426601.4831149988,"t":1719828000}
+{"o":0.0000143917,"h":0.0000145315,"l":0.0000139255,"c":0.0000142757,"v":4475179.7281109989,"t":1719831600}
+{"o":0.0000142757,"h":0.000014562,"l":0.0000128889,"c":0.0000129638,"v":14680864.5694849994,"t":1719835200}
+{"o":0.0000129638,"h":0.0000136276,"l":0.0000105067,"c":0.0000125171,"v":56627403.093182981,"t":1719838800}
+{"o":0.0000125171,"h":0.0000138196,"l":0.0000105878,"c":0.0000119042,"v":43599037.9928440005,"t":1719842400}
+{"o":0.0000119042,"h":0.0000132127,"l":0.0000118176,"c":0.0000125071,"v":25348899.6178309843,"t":1719846000}
+{"o":0.0000125071,"h":0.0000125968,"l":0.0000113051,"c":0.0000120954,"v":23823133.4436189868,"t":1719849600}
+{"o":0.0000120954,"h":0.0000121768,"l":0.0000106492,"c":0.0000114128,"v":37869462.953652963,"t":1719853200}
+{"o":0.0000114128,"h":0.0000123488,"l":0.0000113534,"c":0.0000114901,"v":9996258.9662769996,"t":1719856800}
+{"o":0.0000114901,"h":0.0000116787,"l":0.0000109149,"c":0.0000112575,"v":8316745.3921770044,"t":1719860400}
+{"o":0.0000112575,"h":0.0000114457,"l":0.0000103922,"c":0.0000107842,"v":27529745.0756000057,"t":1719864000}
+{"o":0.0000107842,"h":0.0000111893,"l":0.0000101268,"c":0.0000104821,"v":15503046.784269996,"t":1719867600}
+{"o":0.0000104821,"h":0.0000121532,"l":0.000010406,"c":0.0000120836,"v":19246794.2170639932,"t":1719871200}
+{"o":0.0000120836,"h":0.0000126533,"l":0.0000113853,"c":0.000011448,"v":13353455.0485680047,"t":1719874800}
+{"o":0.000011448,"h":0.0000122537,"l":0.0000111032,"c":0.0000121327,"v":9590034.6946369987,"t":1719878400}
+{"o":0.0000121327,"h":0.0000122801,"l":0.0000108077,"c":0.0000117245,"v":13534495.118181007,"t":1719882000}
+{"o":0.0000117245,"h":0.0000117379,"l":0.0000110235,"c":0.0000115597,"v":8858952.650373999,"t":1719885600}
+{"o":0.0000115597,"h":0.0000118052,"l":0.0000114363,"c":0.0000115619,"v":3646758.6557749999,"t":1719889200}
+{"o":0.0000115619,"h":0.000011626,"l":0.0000104869,"c":0.0000105975,"v":9491189.7260740027,"t":1719892800}
+{"o":0.0000105975,"h":0.0000108237,"l":0.0000105421,"c":0.0000107115,"v":3554428.4851829996,"t":1719896400}
+{"o":0.0000107115,"h":0.000010821,"l":0.0000096427,"c":0.0000099158,"v":10024609.0455029998,"t":1719900000}
+{"o":0.0000099158,"h":0.0000101395,"l":0.0000093572,"c":0.000009732,"v":12984234.3244980015,"t":1719903600}
+{"o":0.000009732,"h":0.0000104716,"l":0.0000095948,"c":0.0000103941,"v":6226187.5902740005,"t":1719907200}
+{"o":0.0000103941,"h":0.0000104208,"l":0.0000100228,"c":0.0000100713,"v":2887958.6832810002,"t":1719910800}
+{"o":0.0000100713,"h":0.0000106791,"l":0.0000094139,"c":0.0000095018,"v":12634644.695603,"t":1719914400}
+{"o":0.0000095018,"h":0.0000105002,"l":0.0000087349,"c":0.000009873,"v":40558050.1838560477,"t":1719918000}
+{"o":0.000009873,"h":0.0000116762,"l":0.0000091532,"c":0.0000114407,"v":44085980.0300580263,"t":1719921600}
+{"o":0.0000114407,"h":0.0000118117,"l":0.0000099025,"c":0.0000100945,"v":13877554.4632749967,"t":1719925200}
+{"o":0.0000100945,"h":0.0000109761,"l":0.0000095184,"c":0.000010855,"v":19202597.9863200076,"t":1719928800}
+{"o":0.000010855,"h":0.0000116099,"l":0.0000104799,"c":0.0000112987,"v":12324915.8561089952,"t":1719932400}
+{"o":0.0000112987,"h":0.0000120681,"l":0.000010302,"c":0.0000107028,"v":24621860.0892369933,"t":1719936000}
+{"o":0.0000107028,"h":0.0000110573,"l":0.000009586,"c":0.0000100298,"v":25551365.9710169919,"t":1719939600}
+{"o":0.0000100298,"h":0.0000106439,"l":0.0000097386,"c":0.000009975,"v":21979515.8077499904,"t":1719943200}
+{"o":0.000009975,"h":0.0000109879,"l":0.0000097989,"c":0.0000102954,"v":14011737.2775130011,"t":1719946800}
+{"o":0.0000102954,"h":0.0000107168,"l":0.0000100296,"c":0.0000100964,"v":7735951.6108580055,"t":1719950400}
+{"o":0.0000100964,"h":0.0000101104,"l":0.0000094044,"c":0.0000096396,"v":7974995.349584002,"t":1719954000}
+{"o":0.0000096396,"h":0.0000103655,"l":0.0000095721,"c":0.0000096915,"v":13314943.1965279859,"t":1719957600}
+{"o":0.0000096915,"h":0.0000099292,"l":0.0000085023,"c":0.0000087445,"v":18092429.5802969933,"t":1719961200}
+{"o":0.0000087445,"h":0.0000091419,"l":0.0000081697,"c":0.0000083218,"v":32799818.7964750081,"t":1719964800}
+{"o":0.0000083218,"h":0.0000086973,"l":0.0000076197,"c":0.0000081765,"v":30502638.7163970284,"t":1719968400}
+{"o":0.0000081765,"h":0.0000087671,"l":0.0000075605,"c":0.0000082922,"v":24404205.9794550128,"t":1719972000}
+{"o":0.0000082922,"h":0.0000085557,"l":0.0000081603,"c":0.0000082858,"v":5816386.4760580007,"t":1719975600}
+{"o":0.0000082858,"h":0.000008855,"l":0.0000080474,"c":0.0000088285,"v":11793419.4689679965,"t":1719979200}
+{"o":0.0000088285,"h":0.0000089349,"l":0.0000085201,"c":0.0000085583,"v":6473555.6630109996,"t":1719982800}
+{"o":0.0000085583,"h":0.0000086975,"l":0.000008446,"c":0.0000086319,"v":3418494.0110459994,"t":1719986400}
+{"o":0.0000086319,"h":0.000008975,"l":0.0000084103,"c":0.0000087154,"v":6045026.7105199974,"t":1719990000}
+{"o":0.0000087154,"h":0.0000089486,"l":0.000008592,"c":0.000008655,"v":5310834.6150190001,"t":1719993600}
+{"o":0.000008655,"h":0.0000088691,"l":0.0000085896,"c":0.0000087122,"v":5981042.532763998,"t":1719997200}
+{"o":0.0000087122,"h":0.0000093366,"l":0.0000083737,"c":0.0000085285,"v":7067376.5682500023,"t":1720000800}
+{"o":0.0000085285,"h":0.000008611,"l":0.0000074876,"c":0.0000081484,"v":16348330.2951590084,"t":1720004400}
+{"o":0.0000081484,"h":0.000008485,"l":0.0000079887,"c":0.0000081486,"v":6290201.946659998,"t":1720008000}
+{"o":0.0000081486,"h":0.0000085388,"l":0.0000079263,"c":0.0000083263,"v":8320894.7059870046,"t":1720011600}
+{"o":0.0000083263,"h":0.0000090861,"l":0.0000082818,"c":0.0000084332,"v":12647602.7030729912,"t":1720015200}
+{"o":0.0000084332,"h":0.0000084771,"l":0.0000081188,"c":0.0000081831,"v":2910276.6130809998,"t":1720018800}
+{"o":0.0000081831,"h":0.0000083841,"l":0.000007556,"c":0.0000080459,"v":14826939.374553008,"t":1720022400}
+{"o":0.0000080459,"h":0.0000081895,"l":0.0000071974,"c":0.0000072755,"v":32688710.2686300054,"t":1720026000}
+{"o":0.0000072755,"h":0.0000076985,"l":0.0000071143,"c":0.0000071573,"v":13765511.5583370086,"t":1720029600}
+{"o":0.0000071573,"h":0.0000077486,"l":0.0000069669,"c":0.0000070735,"v":12509855.8293689974,"t":1720033200}
+{"o":0.0000070735,"h":0.0000072489,"l":0.0000063993,"c":0.0000067667,"v":28244718.7977490015,"t":1720036800}
+{"o":0.0000067667,"h":0.000007321,"l":0.0000063412,"c":0.0000071351,"v":24580186.1723169908,"t":1720040400}
+{"o":0.0000071351,"h":0.0000073059,"l":0.000006818,"c":0.0000072621,"v":10161087.9698349983,"t":1720044000}
+{"o":0.0000072621,"h":0.0000074352,"l":0.0000072129,"c":0.0000074044,"v":4720358.6211450007,"t":1720047600}
+{"o":0.0000074044,"h":0.000008158,"l":0.0000072804,"c":0.0000079988,"v":14072552.78910801,"t":1720051200}
+{"o":0.0000079988,"h":0.0000085059,"l":0.0000070648,"c":0.0000077375,"v":11416699.2997180019,"t":1720054800}
+{"o":0.0000077375,"h":0.0000081298,"l":0.0000075277,"c":0.0000078901,"v":3206233.9414189984,"t":1720058400}
+{"o":0.0000078901,"h":0.0000082824,"l":0.0000077833,"c":0.0000079269,"v":6199985.8852370009,"t":1720062000}
+{"o":0.0000079269,"h":0.0000082507,"l":0.0000077773,"c":0.0000080372,"v":5492891.625607999,"t":1720065600}
+{"o":0.0000080372,"h":0.0000082286,"l":0.0000079656,"c":0.0000080624,"v":2436865.2563319998,"t":1720069200}
+{"o":0.0000080624,"h":0.0000082637,"l":0.0000079294,"c":0.000008089,"v":1191840.5709810001,"t":1720072800}
+{"o":0.000008089,"h":0.0000087291,"l":0.0000077746,"c":0.0000079226,"v":24065167.907797996,"t":1720076400}
+{"o":0.0000079226,"h":0.0000080152,"l":0.0000070885,"c":0.0000073831,"v":10467041.7363990005,"t":1720080000}
+{"o":0.0000073831,"h":0.0000075961,"l":0.0000072566,"c":0.0000074297,"v":2833695.7532899999,"t":1720083600}
+{"o":0.0000074297,"h":0.0000077085,"l":0.0000072853,"c":0.0000075515,"v":4978167.1848689998,"t":1720087200}
+{"o":0.0000075515,"h":0.0000076561,"l":0.0000071478,"c":0.0000072813,"v":5772788.3609619988,"t":1720090800}
+{"o":0.0000072813,"h":0.0000074099,"l":0.0000070147,"c":0.0000071994,"v":4579077.7158260001,"t":1720094400}
+{"o":0.0000071994,"h":0.0000073854,"l":0.0000065381,"c":0.0000070461,"v":13892630.248647999,"t":1720098000}
+{"o":0.0000070461,"h":0.0000071648,"l":0.0000066208,"c":0.0000069427,"v":14880595.092861997,"t":1720101600}
+{"o":0.0000069427,"h":0.0000081443,"l":0.0000068621,"c":0.0000078559,"v":25528677.8439520113,"t":1720105200}
+{"o":0.0000078559,"h":0.0000079637,"l":0.0000074021,"c":0.0000074775,"v":4193703.2586610001,"t":1720108800}
+{"o":0.0000074775,"h":0.000007964,"l":0.0000073852,"c":0.0000079131,"v":5615514.6010140013,"t":1720112400}
+{"o":0.0000079131,"h":0.0000095523,"l":0.000007912,"c":0.0000094514,"v":24725379.6222110018,"t":1720116000}
+{"o":0.0000094514,"h":0.0000094583,"l":0.0000084411,"c":0.0000085643,"v":10137839.8737200089,"t":1720119600}
+{"o":0.0000085643,"h":0.0000089221,"l":0.0000082828,"c":0.0000086545,"v":8835355.7765339985,"t":1720123200}
+{"o":0.0000086545,"h":0.0000086979,"l":0.0000068654,"c":0.0000074662,"v":32235270.5415030345,"t":1720126800}
+{"o":0.0000074662,"h":0.0000076576,"l":0.0000069024,"c":0.0000070537,"v":7942275.9060620004,"t":1720130400}
+{"o":0.0000070537,"h":0.0000077729,"l":0.0000070166,"c":0.0000072773,"v":11152573.9088619947,"t":1720134000}
+{"o":0.0000072773,"h":0.0000075584,"l":0.0000065571,"c":0.0000071738,"v":13963889.7628779989,"t":1720137600}
+{"o":0.0000071738,"h":0.000007634,"l":0.0000071242,"c":0.000007448,"v":8269754.5999540007,"t":1720141200}
+{"o":0.000007448,"h":0.000007852,"l":0.0000067029,"c":0.0000069464,"v":6165558.1131230015,"t":1720144800}
+{"o":0.0000069464,"h":0.0000075031,"l":0.0000065049,"c":0.0000073017,"v":32291352.2430199832,"t":1720148400}
+{"o":0.0000073017,"h":0.0000076523,"l":0.0000070153,"c":0.0000073917,"v":3027832.2206850001,"t":1720152000}
+{"o":0.0000073917,"h":0.0000079804,"l":0.0000070243,"c":0.000007511,"v":12374961.9330860022,"t":1720155600}
+{"o":0.000007511,"h":0.0000078849,"l":0.0000072647,"c":0.0000075499,"v":6899073.1730230013,"t":1720159200}
+{"o":0.0000075499,"h":0.0000084252,"l":0.0000073408,"c":0.0000082577,"v":7522677.1665619966,"t":1720162800}
+{"o":0.0000082577,"h":0.0000088201,"l":0.0000078317,"c":0.000008103,"v":7611284.1902319994,"t":1720166400}
+{"o":0.000008103,"h":0.00000815,"l":0.0000077123,"c":0.000007776,"v":3590253.6081769993,"t":1720170000}
+{"o":0.000007776,"h":0.0000081559,"l":0.0000075681,"c":0.0000078767,"v":4819346.3370280005,"t":1720173600}
+{"o":0.0000078767,"h":0.0000085096,"l":0.0000076667,"c":0.0000081072,"v":12587950.3412140049,"t":1720177200}
+{"o":0.0000081072,"h":0.0000084904,"l":0.0000079453,"c":0.0000083194,"v":6916158.9618599992,"t":1720180800}
+{"o":0.0000083194,"h":0.0000089321,"l":0.0000079275,"c":0.0000082954,"v":7964869.5243719993,"t":1720184400}
+{"o":0.0000082954,"h":0.0000085439,"l":0.0000082284,"c":0.0000083475,"v":1006847.2595790003,"t":1720188000}
+{"o":0.0000083475,"h":0.0000091585,"l":0.0000082084,"c":0.0000089305,"v":14163280.3289159965,"t":1720191600}
+{"o":0.0000089305,"h":0.0000091538,"l":0.0000085205,"c":0.0000086299,"v":5520385.8223239994,"t":1720195200}
+{"o":0.0000086299,"h":0.0000087002,"l":0.0000083297,"c":0.0000084174,"v":3329660.859784001,"t":1720198800}
+{"o":0.0000084174,"h":0.0000084701,"l":0.0000074733,"c":0.0000079498,"v":18116152.7524350025,"t":1720202400}
+{"o":0.0000079498,"h":0.0000080241,"l":0.0000075596,"c":0.0000076327,"v":4247658.7718109991,"t":1720206000}
+{"o":0.0000076327,"h":0.000007871,"l":0.0000075102,"c":0.0000076587,"v":6467346.2103399998,"t":1720209600}
+{"o":0.0000076587,"h":0.0000077583,"l":0.0000073458,"c":0.0000077151,"v":4224784.900764999,"t":1720213200}
+{"o":0.0000077151,"h":0.0000080685,"l":0.0000074609,"c":0.0000079896,"v":8287314.5830949992,"t":1720216800}
+{"o":0.0000079896,"h":0.0000080455,"l":0.0000079193,"c":0.0000079607,"v":1645291.2544610002,"t":1720220400}
+{"o":0.0000079607,"h":0.0000082692,"l":0.0000072307,"c":0.0000073859,"v":6060026.5892129978,"t":1720224000}
+{"o":0.0000073859,"h":0.0000076916,"l":0.0000064863,"c":0.0000076831,"v":47830476.8221820369,"t":1720227600}
+{"o":0.0000076831,"h":0.0000077668,"l":0.0000072226,"c":0.0000075636,"v":5926656.4403379997,"t":1720231200}
+{"o":0.0000075636,"h":0.0000076716,"l":0.0000067344,"c":0.0000071719,"v":18021182.1067729779,"t":1720234800}
+{"o":0.0000071719,"h":0.0000074078,"l":0.0000070158,"c":0.0000071381,"v":5012832.1114130011,"t":1720238400}
+{"o":0.0000071381,"h":0.0000073088,"l":0.0000070644,"c":0.000007206,"v":2833155.1797670005,"t":1720242000}
+{"o":0.000007206,"h":0.0000074302,"l":0.0000070275,"c":0.0000073454,"v":3185184.7951570004,"t":1720245600}
+{"o":0.0000073454,"h":0.0000079018,"l":0.0000072553,"c":0.0000077105,"v":10836051.6678940002,"t":1720249200}
+{"o":0.0000077105,"h":0.0000077406,"l":0.0000069643,"c":0.0000072736,"v":8607726.5281309988,"t":1720252800}
+{"o":0.0000072736,"h":0.0000073884,"l":0.0000067566,"c":0.0000069955,"v":12147824.2260850016,"t":1720256400}
+{"o":0.0000069955,"h":0.0000071857,"l":0.0000068751,"c":0.0000069215,"v":6666277.380061999,"t":1720260000}
+{"o":0.0000069215,"h":0.0000073705,"l":0.0000068358,"c":0.0000071563,"v":8177161.9386700001,"t":1720263600}
+{"o":0.0000071563,"h":0.000007361,"l":0.0000070557,"c":0.000007141,"v":3217345.0275910012,"t":1720267200}
+{"o":0.000007141,"h":0.0000071718,"l":0.000006738,"c":0.0000069498,"v":4292065.7037269995,"t":1720270800}
+{"o":0.0000069498,"h":0.0000071464,"l":0.0000067071,"c":0.0000069079,"v":9638075.3981769979,"t":1720274400}
+{"o":0.0000069079,"h":0.0000069656,"l":0.0000066126,"c":0.0000067421,"v":7975917.4060649984,"t":1720278000}
+{"o":0.0000067421,"h":0.0000067914,"l":0.0000063903,"c":0.0000065309,"v":12584622.899987001,"t":1720281600}
+{"o":0.0000065309,"h":0.0000069898,"l":0.0000064528,"c":0.0000065646,"v":9722022.1699579991,"t":1720285200}
+{"o":0.0000065646,"h":0.0000066886,"l":0.0000064624,"c":0.0000066234,"v":3117887.5857370002,"t":1720288800}
+{"o":0.0000066234,"h":0.0000070556,"l":0.0000065386,"c":0.0000065526,"v":10068944.3566050064,"t":1720292400}
+{"o":0.0000065526,"h":0.0000069233,"l":0.000006496,"c":0.0000066976,"v":7968973.7989940029,"t":1720296000}
+{"o":0.0000066976,"h":0.000006803,"l":0.0000065694,"c":0.0000066662,"v":2362082.3049849998,"t":1720299600}
+{"o":0.0000066662,"h":0.0000067592,"l":0.000006376,"c":0.0000063825,"v":4106247.7365300003,"t":1720303200}
+{"o":0.0000063825,"h":0.0000065679,"l":0.0000063747,"c":0.0000064492,"v":1882259.0015799999,"t":1720306800}
+{"o":0.0000064492,"h":0.0000065673,"l":0.0000062193,"c":0.0000063385,"v":5213113.5690100025,"t":1720310400}
+{"o":0.0000063385,"h":0.0000064449,"l":0.0000058855,"c":0.0000060837,"v":9263361.0613729972,"t":1720314000}
+{"o":0.0000060837,"h":0.0000063358,"l":0.0000058417,"c":0.0000058669,"v":7868771.8484440017,"t":1720317600}
+{"o":0.0000058669,"h":0.000006045,"l":0.0000053235,"c":0.0000058011,"v":30441721.5061259978,"t":1720321200}
+{"o":0.0000058011,"h":0.000006673,"l":0.0000057432,"c":0.0000061005,"v":29272275.7096540071,"t":1720324800}
+{"o":0.0000061005,"h":0.0000063129,"l":0.0000057525,"c":0.0000058039,"v":8142613.8380580004,"t":1720328400}
+{"o":0.0000058039,"h":0.0000058591,"l":0.0000053243,"c":0.0000056607,"v":17404507.9038250037,"t":1720332000}
+{"o":0.0000056607,"h":0.0000059844,"l":0.0000055356,"c":0.0000058859,"v":7212046.1171009988,"t":1720335600}
+{"o":0.0000058859,"h":0.0000059865,"l":0.0000056344,"c":0.0000059259,"v":5898276.802651003,"t":1720339200}
+{"o":0.0000059259,"h":0.0000059414,"l":0.0000057436,"c":0.00000579,"v":2801237.30394,"t":1720342800}
+{"o":0.00000579,"h":0.0000058532,"l":0.0000054105,"c":0.0000055675,"v":6660070.9182559997,"t":1720346400}
+{"o":0.0000055675,"h":0.000005826,"l":0.0000055475,"c":0.0000057594,"v":3232041.7969880002,"t":1720350000}
+{"o":0.0000057594,"h":0.0000061129,"l":0.0000050672,"c":0.0000056767,"v":44902711.745728001,"t":1720353600}
+{"o":0.0000056767,"h":0.0000058106,"l":0.0000052084,"c":0.0000053201,"v":17053978.9755610041,"t":1720357200}
+{"o":0.0000053201,"h":0.0000055172,"l":0.0000051591,"c":0.0000053529,"v":13442095.2922169957,"t":1720360800}
+{"o":0.0000053529,"h":0.0000054054,"l":0.0000052492,"c":0.0000052874,"v":1223195.0272180003,"t":1720364400}
+{"o":0.0000052874,"h":0.0000055511,"l":0.0000052053,"c":0.0000053195,"v":8210277.2289520008,"t":1720368000}
+{"o":0.0000053195,"h":0.0000055026,"l":0.0000051759,"c":0.0000053256,"v":6366212.8775650021,"t":1720371600}
+{"o":0.0000053256,"h":0.0000055417,"l":0.0000051599,"c":0.0000052459,"v":7400644.4585219976,"t":1720375200}
+{"o":0.0000052459,"h":0.0000052805,"l":0.0000044345,"c":0.000004711,"v":44896745.8451069742,"t":1720378800}
+{"o":0.000004711,"h":0.0000053983,"l":0.0000046406,"c":0.0000053847,"v":17858735.3003579937,"t":1720382400}
+{"o":0.0000053847,"h":0.0000055818,"l":0.0000051232,"c":0.0000052244,"v":10235437.8805880006,"t":1720386000}
+{"o":0.0000052244,"h":0.0000053802,"l":0.0000051584,"c":0.0000052399,"v":4239187.1190140005,"t":1720389600}
+{"o":0.0000052399,"h":0.0000053412,"l":0.0000048511,"c":0.0000050864,"v":7486886.5775769986,"t":1720393200}
+{"o":0.0000050864,"h":0.0000054481,"l":0.000004975,"c":0.0000051368,"v":13306215.9645879995,"t":1720396800}
+{"o":0.0000051368,"h":0.0000052998,"l":0.0000048574,"c":0.0000048919,"v":4501033.1431559995,"t":1720400400}
+{"o":0.0000048919,"h":0.0000051386,"l":0.0000041556,"c":0.0000044078,"v":30193477.0376279987,"t":1720404000}
+{"o":0.0000044078,"h":0.0000044982,"l":0.0000042418,"c":0.0000044766,"v":9283478.1052099951,"t":1720407600}
+{"o":0.0000044766,"h":0.0000047669,"l":0.0000043361,"c":0.0000046315,"v":5059543.3075790005,"t":1720411200}
+{"o":0.0000046315,"h":0.0000046719,"l":0.0000043812,"c":0.0000044466,"v":4528935.1508940011,"t":1720414800}
+{"o":0.0000044466,"h":0.0000047334,"l":0.0000044165,"c":0.0000047052,"v":5279466.9825680004,"t":1720418400}
+{"o":0.0000047052,"h":0.000004741,"l":0.0000046275,"c":0.0000046566,"v":2186541.5426779999,"t":1720422000}
+{"o":0.0000046566,"h":0.0000049947,"l":0.0000043939,"c":0.0000046499,"v":4337988.711627,"t":1720425600}
+{"o":0.0000046499,"h":0.0000047399,"l":0.0000042674,"c":0.0000044453,"v":14611608.741477998,"t":1720429200}
+{"o":0.0000044453,"h":0.0000045958,"l":0.0000042708,"c":0.0000043479,"v":4891766.6284799995,"t":1720432800}
+{"o":0.0000043479,"h":0.000004661,"l":0.0000042346,"c":0.0000045288,"v":8264805.4484430002,"t":1720436400}
+{"o":0.0000045288,"h":0.0000046623,"l":0.0000044517,"c":0.0000045432,"v":3700272.7982550003,"t":1720440000}
+{"o":0.0000045432,"h":0.0000048727,"l":0.0000044687,"c":0.0000045454,"v":16215016.0220010038,"t":1720443600}
+{"o":0.0000045454,"h":0.0000048568,"l":0.0000040415,"c":0.0000041612,"v":10257886.1926589999,"t":1720447200}
+{"o":0.0000041612,"h":0.0000044351,"l":0.0000041045,"c":0.0000041974,"v":9825215.5638609976,"t":1720450800}
+{"o":0.0000041974,"h":0.0000044772,"l":0.0000041595,"c":0.0000043046,"v":8544937.6423719991,"t":1720454400}
+{"o":0.0000043046,"h":0.0000043801,"l":0.0000042204,"c":0.000004266,"v":2353720.9377769995,"t":1720458000}
+{"o":0.000004266,"h":0.0000043536,"l":0.000004161,"c":0.0000043075,"v":8943804.1494169999,"t":1720461600}
+{"o":0.0000043075,"h":0.0000043289,"l":0.00000423,"c":0.0000042513,"v":2386963.2979229996,"t":1720465200}
+{"o":0.0000042513,"h":0.0000043132,"l":0.0000041686,"c":0.0000042743,"v":1228246.48441,"t":1720468800}
+{"o":0.0000042743,"h":0.0000043351,"l":0.0000039384,"c":0.0000040329,"v":7869157.1405129991,"t":1720472400}
+{"o":0.0000040329,"h":0.0000045176,"l":0.0000040028,"c":0.0000044956,"v":21820285.0636749975,"t":1720476000}
+{"o":0.0000044956,"h":0.0000045551,"l":0.0000042179,"c":0.0000042687,"v":6371587.2484649988,"t":1720479600}
+{"o":0.0000042687,"h":0.000004341,"l":0.0000037682,"c":0.0000038779,"v":12894430.853571998,"t":1720483200}
+{"o":0.0000038779,"h":0.0000039842,"l":0.000003576,"c":0.00000368,"v":7536252.2283010008,"t":1720486800}
+{"o":0.00000368,"h":0.0000037904,"l":0.000003514,"c":0.0000036357,"v":12732620.021296002,"t":1720490400}
+{"o":0.0000036357,"h":0.0000038303,"l":0.0000035136,"c":0.0000037785,"v":12642048.8062290009,"t":1720494000}
+{"o":0.0000037785,"h":0.0000038296,"l":0.0000037377,"c":0.000003778,"v":2473083.3391960002,"t":1720497600}
+{"o":0.000003778,"h":0.0000037933,"l":0.0000037291,"c":0.0000037651,"v":525777.812178,"t":1720501200}
+{"o":0.0000037651,"h":0.0000038131,"l":0.0000037148,"c":0.0000037593,"v":860205.9199190001,"t":1720504800}
+{"o":0.0000037593,"h":0.0000038065,"l":0.0000036974,"c":0.0000037805,"v":2663553.9502189998,"t":1720508400}
+{"o":0.0000037805,"h":0.0000038498,"l":0.0000036903,"c":0.0000037329,"v":1736739.9456819999,"t":1720512000}
+{"o":0.0000037329,"h":0.0000037549,"l":0.000003675,"c":0.0000037128,"v":511375.9984259999,"t":1720515600}
+{"o":0.0000037128,"h":0.0000037572,"l":0.0000036883,"c":0.0000037413,"v":1206511.7269549998,"t":1720519200}
+{"o":0.0000037413,"h":0.0000037713,"l":0.0000036699,"c":0.0000036891,"v":1034163.6132469999,"t":1720522800}
+{"o":0.0000036891,"h":0.000003751,"l":0.0000036613,"c":0.0000037261,"v":1591557.5444779999,"t":1720526400}
+{"o":0.0000037261,"h":0.0000037612,"l":0.0000036162,"c":0.0000036484,"v":2051837.510859,"t":1720530000}
+{"o":0.0000036484,"h":0.0000037698,"l":0.0000035109,"c":0.0000036328,"v":3553858.0581160001,"t":1720533600}
+{"o":0.0000036328,"h":0.0000036974,"l":0.0000035678,"c":0.0000036472,"v":2046842.5380200003,"t":1720537200}
+{"o":0.0000036472,"h":0.000004323,"l":0.0000035938,"c":0.000004072,"v":33747752.9115950093,"t":1720540800}
+{"o":0.000004072,"h":0.0000042926,"l":0.0000039564,"c":0.0000040015,"v":9059052.4937719945,"t":1720544400}
+{"o":0.0000040015,"h":0.0000040831,"l":0.0000039409,"c":0.0000040373,"v":1589173.9553459999,"t":1720548000}
+{"o":0.0000040373,"h":0.0000041557,"l":0.0000040049,"c":0.0000040362,"v":6248861.2425899999,"t":1720551600}
+{"o":0.0000040362,"h":0.0000040712,"l":0.0000039264,"c":0.0000040369,"v":3099041.087934,"t":1720555200}
+{"o":0.0000040369,"h":0.0000040586,"l":0.0000038361,"c":0.0000038722,"v":4436118.7822619993,"t":1720558800}
+{"o":0.0000038722,"h":0.0000040527,"l":0.0000038001,"c":0.0000039215,"v":15410767.6926719975,"t":1720562400}
+{"o":0.0000039215,"h":0.0000042966,"l":0.0000038579,"c":0.00000411,"v":24225439.2686319984,"t":1720566000}
+{"o":0.00000411,"h":0.0000042445,"l":0.0000041082,"c":0.0000042368,"v":2052179.347302,"t":1720569600}
+{"o":0.0000042368,"h":0.0000044279,"l":0.0000041721,"c":0.0000043751,"v":3373337.605028999,"t":1720573200}
+{"o":0.0000043751,"h":0.0000045763,"l":0.0000043463,"c":0.0000044704,"v":6506324.6144800009,"t":1720576800}
+{"o":0.0000044704,"h":0.0000047343,"l":0.0000044438,"c":0.0000046792,"v":9826716.101379998,"t":1720580400}
+{"o":0.0000046792,"h":0.0000053245,"l":0.0000045532,"c":0.0000051617,"v":15264081.2603379954,"t":1720584000}
+{"o":0.0000051617,"h":0.0000052849,"l":0.0000048072,"c":0.0000049847,"v":8664072.2114109974,"t":1720587600}
+{"o":0.0000049847,"h":0.0000050556,"l":0.0000042989,"c":0.0000043019,"v":24712679.4807820097,"t":1720591200}
+{"o":0.0000043019,"h":0.0000044573,"l":0.0000038461,"c":0.0000040904,"v":32435312.0522349887,"t":1720594800}
+{"o":0.0000040904,"h":0.0000044526,"l":0.0000040392,"c":0.0000043134,"v":11384980.3964439966,"t":1720598400}
+{"o":0.0000043134,"h":0.0000044253,"l":0.0000041268,"c":0.0000041669,"v":7308584.3571909955,"t":1720602000}
+{"o":0.0000041669,"h":0.0000042694,"l":0.0000040886,"c":0.0000041365,"v":5423992.895757,"t":1720605600}
+{"o":0.0000041365,"h":0.0000043518,"l":0.0000041345,"c":0.0000043336,"v":2930968.5573820001,"t":1720609200}
+{"o":0.0000043336,"h":0.0000043997,"l":0.0000042095,"c":0.0000042453,"v":1539168.0409469998,"t":1720612800}
+{"o":0.0000042453,"h":0.000004464,"l":0.0000042013,"c":0.0000042469,"v":5490929.6695429999,"t":1720616400}
+{"o":0.0000042469,"h":0.0000043096,"l":0.0000039784,"c":0.0000041097,"v":10904684.6080090012,"t":1720620000}
+{"o":0.0000041097,"h":0.0000043507,"l":0.0000039542,"c":0.0000039711,"v":11394143.1187989991,"t":1720623600}
+{"o":0.0000039711,"h":0.0000040635,"l":0.0000039303,"c":0.0000040231,"v":1692466.9260629998,"t":1720627200}
+{"o":0.0000040231,"h":0.0000040481,"l":0.0000039741,"c":0.0000040164,"v":585877.7169540001,"t":1720630800}
+{"o":0.0000040164,"h":0.0000040324,"l":0.0000035268,"c":0.0000037463,"v":29023071.1606539935,"t":1720634400}
+{"o":0.0000037463,"h":0.000003873,"l":0.0000037068,"c":0.0000037383,"v":9845273.3759269994,"t":1720638000}
+{"o":0.0000037383,"h":0.0000041265,"l":0.0000036214,"c":0.0000037434,"v":22911157.1987430081,"t":1720641600}
+{"o":0.0000037434,"h":0.0000037761,"l":0.0000036659,"c":0.0000037366,"v":3680414.4355370011,"t":1720645200}
+{"o":0.0000037366,"h":0.0000038033,"l":0.000003716,"c":0.0000037908,"v":3681584.856935,"t":1720648800}
+{"o":0.0000037908,"h":0.0000037993,"l":0.0000036374,"c":0.0000036541,"v":5642005.2950869994,"t":1720652400}
+{"o":0.0000036541,"h":0.000003697,"l":0.0000034777,"c":0.0000035305,"v":8844793.0826549977,"t":1720656000}
+{"o":0.0000035305,"h":0.0000035647,"l":0.0000033375,"c":0.0000033822,"v":7208832.5114350002,"t":1720659600}
+{"o":0.0000033822,"h":0.0000034686,"l":0.0000033382,"c":0.0000033872,"v":14397233.6133099999,"t":1720663200}
+{"o":0.0000033872,"h":0.0000034487,"l":0.0000032637,"c":0.0000033196,"v":6127242.9553880012,"t":1720666800}
+{"o":0.0000033196,"h":0.0000033617,"l":0.0000032952,"c":0.0000033332,"v":1236124.637752,"t":1720670400}
+{"o":0.0000033332,"h":0.0000034313,"l":0.0000032193,"c":0.0000034067,"v":10901265.3247370012,"t":1720674000}
+{"o":0.0000034067,"h":0.0000034235,"l":0.000003255,"c":0.0000032742,"v":4294126.5149689997,"t":1720677600}
+{"o":0.0000032742,"h":0.0000032819,"l":0.0000031962,"c":0.0000032459,"v":2709389.016241,"t":1720681200}
+{"o":0.0000032459,"h":0.0000032632,"l":0.0000031229,"c":0.000003171,"v":4716172.225385,"t":1720684800}
+{"o":0.000003171,"h":0.000003437,"l":0.0000031601,"c":0.000003369,"v":9191834.9777280036,"t":1720688400}
+{"o":0.000003369,"h":0.0000034064,"l":0.0000032572,"c":0.0000032592,"v":3021337.9421890001,"t":1720692000}
+{"o":0.0000032592,"h":0.0000032879,"l":0.0000032332,"c":0.0000032727,"v":1051006.194833,"t":1720695600}
+{"o":0.0000032727,"h":0.0000033869,"l":0.0000032226,"c":0.0000033437,"v":4219457.2481460003,"t":1720699200}
+{"o":0.0000033437,"h":0.0000033937,"l":0.0000032951,"c":0.0000033291,"v":2223685.5940430001,"t":1720702800}
+{"o":0.0000033291,"h":0.0000034022,"l":0.0000032418,"c":0.000003299,"v":8583045.9868919998,"t":1720706400}
+{"o":0.000003299,"h":0.0000034155,"l":0.0000032266,"c":0.0000032916,"v":2810401.7666620002,"t":1720710000}
+{"o":0.0000032916,"h":0.0000034456,"l":0.0000032242,"c":0.0000033983,"v":7392470.609962998,"t":1720713600}
+{"o":0.0000033983,"h":0.0000034244,"l":0.0000032733,"c":0.0000032922,"v":2926219.36295,"t":1720717200}
+{"o":0.0000032922,"h":0.0000033106,"l":0.0000030986,"c":0.0000031365,"v":10313155.0970889982,"t":1720720800}
+{"o":0.0000031365,"h":0.0000032178,"l":0.0000030215,"c":0.0000030779,"v":7961735.1487840023,"t":1720724400}
+{"o":0.0000030779,"h":0.0000030987,"l":0.0000025405,"c":0.0000027315,"v":28385828.9142120071,"t":1720728000}
+{"o":0.0000027315,"h":0.0000030291,"l":0.000002676,"c":0.0000027394,"v":35257549.0746730193,"t":1720731600}
+{"o":0.0000027394,"h":0.0000027539,"l":0.0000026144,"c":0.0000026214,"v":4522357.0026730001,"t":1720735200}
+{"o":0.0000026214,"h":0.0000027511,"l":0.0000026171,"c":0.0000026634,"v":7238834.3888869993,"t":1720738800}
+{"o":0.0000026634,"h":0.000002965,"l":0.0000025246,"c":0.0000027382,"v":30657960.6228679977,"t":1720742400}
+{"o":0.0000027382,"h":0.0000027825,"l":0.0000026618,"c":0.0000026828,"v":2362618.940868,"t":1720746000}
+{"o":0.0000026828,"h":0.00000289,"l":0.0000026366,"c":0.000002843,"v":6818716.5792149976,"t":1720749600}
+{"o":0.000002843,"h":0.0000028975,"l":0.0000027904,"c":0.0000028661,"v":3100350.0900610001,"t":1720753200}
+{"o":0.0000028661,"h":0.0000028887,"l":0.0000027699,"c":0.0000027894,"v":2267677.5429079998,"t":1720756800}
+{"o":0.0000027894,"h":0.000002941,"l":0.0000027826,"c":0.0000028471,"v":9860690.790741004,"t":1720760400}
+{"o":0.0000028471,"h":0.0000028816,"l":0.0000028044,"c":0.0000028234,"v":1148560.0170899997,"t":1720764000}
+{"o":0.0000028234,"h":0.0000028595,"l":0.0000027615,"c":0.0000027872,"v":1216251.5785580003,"t":1720767600}
+{"o":0.0000027872,"h":0.000002824,"l":0.000002678,"c":0.000002679,"v":5531137.5350240013,"t":1720771200}
+{"o":0.000002679,"h":0.0000027313,"l":0.0000026468,"c":0.0000027032,"v":3889296.2488070005,"t":1720774800}
+{"o":0.0000027032,"h":0.000002718,"l":0.0000026372,"c":0.0000026537,"v":2451706.5731829996,"t":1720778400}
+{"o":0.0000026537,"h":0.0000026744,"l":0.0000026374,"c":0.0000026413,"v":1519757.3428480001,"t":1720782000}
+{"o":0.0000026413,"h":0.0000034985,"l":0.0000025986,"c":0.000003465,"v":50153817.000807032,"t":1720785600}
+{"o":0.000003465,"h":0.0000042308,"l":0.000003403,"c":0.0000036123,"v":57671959.2942209989,"t":1720789200}
+{"o":0.0000036123,"h":0.0000036395,"l":0.0000025997,"c":0.0000026571,"v":46630699.6610510126,"t":1720792800}
+{"o":0.0000026571,"h":0.0000030074,"l":0.0000026284,"c":0.0000028306,"v":36520015.0575049892,"t":1720796400}
+{"o":0.0000028306,"h":0.0000030395,"l":0.0000027712,"c":0.0000030259,"v":11301362.2926350068,"t":1720800000}
+{"o":0.0000030259,"h":0.0000032098,"l":0.0000029991,"c":0.0000031374,"v":5783512.1817990001,"t":1720803600}
+{"o":0.0000031374,"h":0.0000031538,"l":0.0000030746,"c":0.0000030968,"v":1018404.8371550001,"t":1720807200}
+{"o":0.0000030968,"h":0.0000031475,"l":0.0000030571,"c":0.0000030927,"v":438058.7356219999,"t":1720810800}
+{"o":0.0000030927,"h":0.0000031418,"l":0.0000029821,"c":0.0000029965,"v":3913577.5697309994,"t":1720814400}
+{"o":0.0000029965,"h":0.0000030247,"l":0.0000029702,"c":0.0000030092,"v":1502927.3414219997,"t":1720818000}
+{"o":0.0000030092,"h":0.0000030174,"l":0.0000029864,"c":0.0000029997,"v":136301.268054,"t":1720821600}
+{"o":0.0000029997,"h":0.0000030295,"l":0.0000029734,"c":0.0000029968,"v":2088502.2533169999,"t":1720825200}
+{"o":0.0000029968,"h":0.0000030337,"l":0.000002994,"c":0.0000030249,"v":364228.691045,"t":1720828800}
+{"o":0.0000030249,"h":0.0000031238,"l":0.0000030068,"c":0.0000030826,"v":3522462.0312080006,"t":1720832400}
+{"o":0.0000030826,"h":0.0000031683,"l":0.0000030563,"c":0.0000031319,"v":2365121.8908299999,"t":1720836000}
+{"o":0.0000031319,"h":0.0000031389,"l":0.0000031259,"c":0.0000031377,"v":0.0,"t":1720839600}
+{"o":0.0000031377,"h":0.0000032655,"l":0.0000030667,"c":0.0000031526,"v":9987806.6109980028,"t":1720843200}
+{"o":0.0000031526,"h":0.0000031649,"l":0.0000031061,"c":0.0000031363,"v":644045.988825,"t":1720846800}
+{"o":0.0000031363,"h":0.0000031589,"l":0.0000030878,"c":0.0000031002,"v":2107633.8104660003,"t":1720850400}
+{"o":0.0000031002,"h":0.0000031218,"l":0.0000030681,"c":0.0000031063,"v":1599935.705997,"t":1720854000}
+{"o":0.0000031063,"h":0.000003175,"l":0.0000029288,"c":0.0000029662,"v":6616656.7557250001,"t":1720857600}
+{"o":0.0000029662,"h":0.0000029996,"l":0.000002918,"c":0.0000029507,"v":641436.6975000001,"t":1720861200}
+{"o":0.0000029507,"h":0.0000030026,"l":0.0000028764,"c":0.0000029906,"v":6923822.917975001,"t":1720864800}
+{"o":0.0000029906,"h":0.0000030244,"l":0.0000028958,"c":0.0000029165,"v":3269060.4040469998,"t":1720868400}
+{"o":0.0000029165,"h":0.0000030614,"l":0.0000028934,"c":0.0000030501,"v":3996732.3597120005,"t":1720872000}
+{"o":0.0000030501,"h":0.0000033054,"l":0.0000030448,"c":0.0000032592,"v":9301052.7472449988,"t":1720875600}
+{"o":0.0000032592,"h":0.0000034782,"l":0.0000032518,"c":0.0000033108,"v":23485862.7005780004,"t":1720879200}
+{"o":0.0000033108,"h":0.0000035251,"l":0.0000032906,"c":0.0000033821,"v":8895523.3732879981,"t":1720882800}
+{"o":0.0000033821,"h":0.0000035791,"l":0.0000032561,"c":0.0000033165,"v":12081541.198501002,"t":1720886400}
+{"o":0.0000033165,"h":0.000003324,"l":0.0000032557,"c":0.0000032945,"v":2726776.2573879994,"t":1720890000}
+{"o":0.0000032945,"h":0.0000033386,"l":0.0000032657,"c":0.0000032795,"v":2631205.326957,"t":1720893600}
+{"o":0.0000032795,"h":0.0000033041,"l":0.0000032658,"c":0.000003293,"v":272635.992524,"t":1720897200}
+{"o":0.000003293,"h":0.0000032964,"l":0.0000032489,"c":0.0000032761,"v":587621.4277979999,"t":1720900800}
+{"o":0.0000032761,"h":0.000003285,"l":0.0000032186,"c":0.0000032407,"v":894178.941975,"t":1720904400}
+{"o":0.0000032407,"h":0.0000032809,"l":0.0000031644,"c":0.0000032114,"v":500960.598125,"t":1720908000}
+{"o":0.0000032114,"h":0.00000327,"l":0.0000031716,"c":0.0000032338,"v":1577223.5223739999,"t":1720911600}
+{"o":0.0000032338,"h":0.0000032869,"l":0.0000031615,"c":0.0000031976,"v":854532.4323280001,"t":1720915200}
+{"o":0.0000031976,"h":0.0000032334,"l":0.0000031555,"c":0.0000031611,"v":2394693.489019,"t":1720918800}
+{"o":0.0000031611,"h":0.0000032235,"l":0.0000030202,"c":0.0000030526,"v":3261949.5064100004,"t":1720922400}
+{"o":0.0000030526,"h":0.0000032131,"l":0.0000030331,"c":0.0000032052,"v":3912952.1274690004,"t":1720926000}
+{"o":0.0000032052,"h":0.0000033715,"l":0.0000031052,"c":0.0000031277,"v":12445689.4555500001,"t":1720929600}
+{"o":0.0000031277,"h":0.000003171,"l":0.0000030516,"c":0.0000030908,"v":1705435.4607970002,"t":1720933200}
+{"o":0.0000030908,"h":0.0000032451,"l":0.0000030789,"c":0.0000031843,"v":12706935.1930959988,"t":1720936800}
+{"o":0.0000031843,"h":0.0000031891,"l":0.0000029384,"c":0.0000029471,"v":7098603.138193001,"t":1720940400}
+{"o":0.0000029471,"h":0.0000029921,"l":0.0000029154,"c":0.0000029789,"v":2201756.7762799999,"t":1720944000}
+{"o":0.0000029789,"h":0.0000029859,"l":0.0000029203,"c":0.0000029273,"v":1493545.4628549998,"t":1720947600}
+{"o":0.0000029273,"h":0.0000029781,"l":0.0000028938,"c":0.0000029565,"v":2356575.1392149995,"t":1720951200}
+{"o":0.0000029565,"h":0.0000029904,"l":0.0000029217,"c":0.0000029878,"v":2020133.4348390002,"t":1720954800}
+{"o":0.0000029878,"h":0.0000031295,"l":0.0000029848,"c":0.000003089,"v":9535345.0925399996,"t":1720958400}
+{"o":0.000003089,"h":0.0000031364,"l":0.0000030618,"c":0.0000031007,"v":2661326.5189570012,"t":1720962000}
+{"o":0.0000031007,"h":0.0000031356,"l":0.0000030358,"c":0.0000030485,"v":1531239.2382019998,"t":1720965600}
+{"o":0.0000030485,"h":0.0000030854,"l":0.0000030177,"c":0.0000030503,"v":853745.115512,"t":1720969200}
+{"o":0.0000030503,"h":0.0000033903,"l":0.0000030098,"c":0.0000033649,"v":14199793.0461389944,"t":1720972800}
+{"o":0.0000033649,"h":0.0000038696,"l":0.0000033052,"c":0.0000036872,"v":37151053.724831,"t":1720976400}
+{"o":0.0000036872,"h":0.0000040374,"l":0.0000035888,"c":0.0000037021,"v":26663938.4055530094,"t":1720980000}
+{"o":0.0000037021,"h":0.0000039637,"l":0.0000036966,"c":0.0000039241,"v":10454132.543738002,"t":1720983600}
+{"o":0.0000039241,"h":0.0000042194,"l":0.0000038876,"c":0.000004204,"v":7493936.405218998,"t":1720987200}
+{"o":0.000004204,"h":0.0000042259,"l":0.0000039364,"c":0.0000039742,"v":5541262.8079650002,"t":1720990800}
+{"o":0.0000039742,"h":0.0000040385,"l":0.0000037864,"c":0.0000038291,"v":4321692.4431350017,"t":1720994400}
+{"o":0.0000038291,"h":0.0000039518,"l":0.000003777,"c":0.0000038348,"v":6751937.942276,"t":1720998000}
+{"o":0.0000038348,"h":0.0000039001,"l":0.0000036998,"c":0.0000037116,"v":4039279.4863509992,"t":1721001600}
+{"o":0.0000037116,"h":0.0000037337,"l":0.0000032697,"c":0.0000032827,"v":18013369.3410009965,"t":1721005200}
+{"o":0.0000032827,"h":0.0000034781,"l":0.0000032558,"c":0.0000034459,"v":5130238.1514720004,"t":1721008800}
+{"o":0.0000034459,"h":0.0000038184,"l":0.0000034424,"c":0.0000037049,"v":12760546.3835839983,"t":1721012400}
+{"o":0.0000037049,"h":0.0000037873,"l":0.0000036465,"c":0.0000037129,"v":3723530.892341,"t":1721016000}
+{"o":0.0000037129,"h":0.0000039796,"l":0.0000036883,"c":0.0000039424,"v":7015520.0215370031,"t":1721019600}
+{"o":0.0000039424,"h":0.0000040715,"l":0.0000038959,"c":0.000003994,"v":2925309.095218,"t":1721023200}
+{"o":0.000003994,"h":0.0000040168,"l":0.0000039319,"c":0.0000039691,"v":1660090.5414729998,"t":1721026800}
+{"o":0.0000039691,"h":0.0000042191,"l":0.0000039392,"c":0.0000039725,"v":9218104.3600230012,"t":1721030400}
+{"o":0.0000039725,"h":0.0000039938,"l":0.0000038955,"c":0.0000039275,"v":1397559.9343750002,"t":1721034000}
+{"o":0.0000039275,"h":0.0000039746,"l":0.0000039121,"c":0.0000039437,"v":471411.230899,"t":1721037600}
+{"o":0.0000039437,"h":0.0000039528,"l":0.0000037976,"c":0.0000038384,"v":3117975.7872699997,"t":1721041200}
+{"o":0.0000003869,"h":0.0000007859,"l":0.0000000374,"c":0.0000000382,"v":1224968114.5503690243,"t":1716901200}
+{"o":0.0000000382,"h":0.0000000388,"l":0.0000000373,"c":0.0000000384,"v":505334.949317,"t":1716904800}
+{"o":0.0000000384,"h":0.0000000389,"l":0.0000000383,"c":0.0000000385,"v":0.0,"t":1716908400}
+{"o":0.0000000385,"h":0.000000039,"l":0.0000000376,"c":0.000000038,"v":52198.176291,"t":1716912000}
+{"o":0.000000038,"h":0.0000000381,"l":0.0000000378,"c":0.000000038,"v":1595.152572,"t":1716915600}
+{"o":0.000000038,"h":0.0000000381,"l":0.0000000377,"c":0.0000000378,"v":0.0,"t":1716919200}
+{"o":0.0000000378,"h":0.0000000378,"l":0.0000000371,"c":0.0000000372,"v":0.0,"t":1716922800}
+{"o":0.0000000372,"h":0.0000000374,"l":0.0000000371,"c":0.0000000374,"v":0.0,"t":1716926400}
+{"o":0.0000000374,"h":0.0000000375,"l":0.0000000373,"c":0.0000000375,"v":0.0,"t":1716930000}
+{"o":0.0000000375,"h":0.0000000375,"l":0.0000000373,"c":0.0000000375,"v":0.0,"t":1716933600}
+{"o":0.0000000375,"h":0.0000000376,"l":0.0000000374,"c":0.0000000376,"v":0.0,"t":1716937200}
+{"o":0.0000000376,"h":0.0000000379,"l":0.0000000375,"c":0.0000000378,"v":306471.275804,"t":1716940800}
+{"o":0.0000000378,"h":0.0000000381,"l":0.0000000377,"c":0.0000000379,"v":0.0,"t":1716944400}
+{"o":0.0000000379,"h":0.0000000379,"l":0.0000000375,"c":0.0000000376,"v":0.0,"t":1716948000}
+{"o":0.0000000376,"h":0.0000000376,"l":0.0000000369,"c":0.000000037,"v":0.0,"t":1716951600}
+{"o":0.000000037,"h":0.0000000371,"l":0.0000000368,"c":0.000000037,"v":0.0,"t":1716955200}
+{"o":0.000000037,"h":0.0000000372,"l":0.000000037,"c":0.0000000371,"v":0.0,"t":1716958800}
+{"o":0.0000000371,"h":0.0000000371,"l":0.0000000367,"c":0.0000000368,"v":0.0,"t":1716962400}
+{"o":0.0000000368,"h":0.0000000373,"l":0.0000000368,"c":0.0000000373,"v":0.0,"t":1716966000}
+{"o":0.0000000373,"h":0.0000000379,"l":0.0000000373,"c":0.0000000377,"v":0.0,"t":1716969600}
+{"o":0.0000000377,"h":0.0000000382,"l":0.0000000376,"c":0.0000000379,"v":43228.503116,"t":1716973200}
+{"o":0.0000000379,"h":0.000000038,"l":0.0000000376,"c":0.0000000377,"v":1058093.2883029999,"t":1716976800}
+{"o":0.0000000377,"h":0.0000000381,"l":0.0000000377,"c":0.0000000381,"v":0.0,"t":1716980400}
+{"o":0.0000000381,"h":0.0000000384,"l":0.0000000379,"c":0.000000038,"v":0.0,"t":1716984000}
+{"o":0.000000038,"h":0.0000000382,"l":0.0000000377,"c":0.000000038,"v":0.0,"t":1716987600}
+{"o":0.000000038,"h":0.0000000386,"l":0.0000000378,"c":0.0000000379,"v":0.0,"t":1716991200}
+{"o":0.0000000379,"h":0.0000000381,"l":0.0000000377,"c":0.000000038,"v":0.0,"t":1716994800}
+{"o":0.000000038,"h":0.0000000383,"l":0.0000000373,"c":0.0000000374,"v":0.0,"t":1716998400}
+{"o":0.0000000374,"h":0.0000000379,"l":0.0000000374,"c":0.0000000377,"v":0.0,"t":1717002000}
+{"o":0.0000000377,"h":0.000000038,"l":0.0000000375,"c":0.0000000378,"v":0.0,"t":1717005600}
+{"o":0.0000000378,"h":0.0000000379,"l":0.0000000374,"c":0.0000000379,"v":0.0,"t":1717009200}
+{"o":0.0000000379,"h":0.000000038,"l":0.0000000378,"c":0.0000000379,"v":0.0,"t":1717012800}
+{"o":0.0000000379,"h":0.0000000382,"l":0.0000000378,"c":0.0000000379,"v":0.0,"t":1717016400}
+{"o":0.0000000379,"h":0.000000038,"l":0.0000000375,"c":0.0000000376,"v":33721.530257,"t":1717020000}
+{"o":0.0000000376,"h":0.0000000379,"l":0.0000000376,"c":0.0000000379,"v":0.0,"t":1717023600}
+{"o":0.0000000379,"h":0.000000038,"l":0.0000000376,"c":0.0000000379,"v":0.0,"t":1717027200}
+{"o":0.0000000379,"h":0.000000038,"l":0.0000000378,"c":0.0000000379,"v":0.0,"t":1717030800}
+{"o":0.0000000379,"h":0.0000000379,"l":0.0000000373,"c":0.0000000375,"v":0.0,"t":1717034400}
+{"o":0.0000000375,"h":0.0000000376,"l":0.0000000374,"c":0.0000000375,"v":0.0,"t":1717038000}
+{"o":0.0000000375,"h":0.0000000376,"l":0.0000000373,"c":0.0000000375,"v":0.0,"t":1717041600}
+{"o":0.0000000375,"h":0.0000000379,"l":0.0000000374,"c":0.0000000377,"v":40027.312895,"t":1717045200}
+{"o":0.0000000377,"h":0.0000000383,"l":0.0000000377,"c":0.0000000383,"v":0.0,"t":1717048800}
+{"o":0.0000000383,"h":0.0000000387,"l":0.0000000382,"c":0.0000000386,"v":0.0,"t":1717052400}
+{"o":0.0000000386,"h":0.0000000389,"l":0.0000000368,"c":0.0000000368,"v":10578287.4128840007,"t":1717056000}
+{"o":0.0000000368,"h":0.000000037,"l":0.0000000364,"c":0.0000000364,"v":157240.935181,"t":1717059600}
+{"o":0.0000000364,"h":0.0000000365,"l":0.0000000361,"c":0.0000000362,"v":0.0,"t":1717063200}
+{"o":0.0000000362,"h":0.0000000363,"l":0.0000000361,"c":0.0000000363,"v":0.0,"t":1717066800}
+{"o":0.0000000363,"h":0.0000000363,"l":0.0000000359,"c":0.000000036,"v":0.0,"t":1717070400}
+{"o":0.000000036,"h":0.0000000361,"l":0.0000000357,"c":0.0000000359,"v":0.0,"t":1717074000}
+{"o":0.0000000359,"h":0.0000000359,"l":0.0000000355,"c":0.0000000359,"v":0.0,"t":1717077600}
+{"o":0.0000000359,"h":0.000000036,"l":0.0000000357,"c":0.0000000358,"v":0.0,"t":1717081200}
+{"o":0.0000000358,"h":0.0000000359,"l":0.0000000355,"c":0.0000000355,"v":0.0,"t":1717084800}
+{"o":0.0000000355,"h":0.0000000356,"l":0.0000000349,"c":0.0000000352,"v":0.0,"t":1717088400}
+{"o":0.0000000352,"h":0.0000000354,"l":0.0000000351,"c":0.0000000353,"v":0.0,"t":1717092000}
+{"o":0.0000000353,"h":0.0000000359,"l":0.0000000353,"c":0.0000000358,"v":0.0,"t":1717095600}
+{"o":0.0000000358,"h":0.0000000363,"l":0.0000000358,"c":0.000000036,"v":0.0,"t":1717099200}
+{"o":0.000000036,"h":0.0000000364,"l":0.000000036,"c":0.0000000361,"v":0.0,"t":1717102800}
+{"o":0.0000000361,"h":0.0000000362,"l":0.0000000361,"c":0.0000000361,"v":0.0,"t":1717106400}
+{"o":0.0000000361,"h":0.0000000361,"l":0.000000036,"c":0.0000000361,"v":0.0,"t":1717110000}
+{"o":0.0000000361,"h":0.0000000364,"l":0.0000000361,"c":0.0000000362,"v":0.0,"t":1717113600}
+{"o":0.0000000362,"h":0.0000000363,"l":0.000000036,"c":0.0000000363,"v":0.0,"t":1717117200}
+{"o":0.0000000363,"h":0.0000000363,"l":0.000000036,"c":0.0000000361,"v":0.0,"t":1717120800}
+{"o":0.0000000361,"h":0.0000000361,"l":0.000000036,"c":0.000000036,"v":0.0,"t":1717124400}
+{"o":0.000000036,"h":0.0000000361,"l":0.000000036,"c":0.0000000361,"v":0.0,"t":1717128000}
+{"o":0.0000000361,"h":0.0000000365,"l":0.0000000361,"c":0.0000000363,"v":0.0,"t":1717131600}
+{"o":0.0000000363,"h":0.0000000364,"l":0.0000000362,"c":0.0000000363,"v":0.0,"t":1717135200}
+{"o":0.0000000363,"h":0.0000000363,"l":0.0000000362,"c":0.0000000362,"v":0.0,"t":1717138800}
+{"o":0.0000000362,"h":0.0000000362,"l":0.000000036,"c":0.0000000361,"v":0.0,"t":1717142400}
+{"o":0.0000000361,"h":0.0000000363,"l":0.0000000361,"c":0.0000000361,"v":0.0,"t":1717146000}
+{"o":0.0000000361,"h":0.0000000362,"l":0.000000036,"c":0.000000036,"v":0.0,"t":1717149600}
+{"o":0.000000036,"h":0.000000036,"l":0.0000000357,"c":0.0000000357,"v":0.0,"t":1717153200}
+{"o":0.0000000357,"h":0.0000000358,"l":0.0000000353,"c":0.0000000356,"v":0.0,"t":1717156800}
+{"o":0.0000000356,"h":0.000000036,"l":0.0000000354,"c":0.000000036,"v":0.0,"t":1717160400}
+{"o":0.000000036,"h":0.0000000364,"l":0.000000036,"c":0.0000000362,"v":0.0,"t":1717164000}
+{"o":0.0000000362,"h":0.0000000366,"l":0.0000000361,"c":0.0000000366,"v":0.0,"t":1717167600}
+{"o":0.0000000366,"h":0.0000000368,"l":0.0000000364,"c":0.0000000364,"v":0.0,"t":1717171200}
+{"o":0.0000000364,"h":0.0000000365,"l":0.0000000363,"c":0.0000000363,"v":0.0,"t":1717174800}
+{"o":0.0000000363,"h":0.0000000365,"l":0.0000000363,"c":0.0000000364,"v":0.0,"t":1717178400}
+{"o":0.0000000364,"h":0.0000000364,"l":0.0000000362,"c":0.0000000363,"v":0.0,"t":1717182000}
+{"o":0.0000000363,"h":0.0000000363,"l":0.0000000362,"c":0.0000000362,"v":0.0,"t":1717185600}
+{"o":0.0000000362,"h":0.0000000363,"l":0.0000000361,"c":0.0000000362,"v":0.0,"t":1717189200}
+{"o":0.0000000362,"h":0.0000000363,"l":0.0000000362,"c":0.0000000363,"v":0.0,"t":1717192800}
+{"o":0.0000000363,"h":0.0000000365,"l":0.0000000363,"c":0.0000000364,"v":0.0,"t":1717196400}
+{"o":0.0000000364,"h":0.0000000364,"l":0.0000000361,"c":0.0000000362,"v":0.0,"t":1717200000}
+{"o":0.0000000362,"h":0.0000000363,"l":0.0000000361,"c":0.0000000362,"v":0.0,"t":1717203600}
+{"o":0.0000000362,"h":0.0000000362,"l":0.000000036,"c":0.000000036,"v":0.0,"t":1717207200}
+{"o":0.000000036,"h":0.0000000361,"l":0.000000036,"c":0.0000000361,"v":0.0,"t":1717210800}
+{"o":0.0000000361,"h":0.0000000362,"l":0.000000036,"c":0.000000036,"v":0.0,"t":1717214400}
+{"o":0.000000036,"h":0.0000000362,"l":0.000000036,"c":0.0000000361,"v":0.0,"t":1717218000}
+{"o":0.0000000361,"h":0.0000000362,"l":0.0000000361,"c":0.0000000361,"v":0.0,"t":1717221600}
+{"o":0.0000000361,"h":0.0000000362,"l":0.0000000361,"c":0.0000000362,"v":0.0,"t":1717225200}
+{"o":0.0000000362,"h":0.0000000362,"l":0.000000036,"c":0.0000000361,"v":0.0,"t":1717228800}
+{"o":0.0000000361,"h":0.0000000361,"l":0.000000036,"c":0.0000000361,"v":0.0,"t":1717232400}
+{"o":0.0000000361,"h":0.0000000362,"l":0.0000000361,"c":0.0000000362,"v":0.0,"t":1717236000}
+{"o":0.0000000362,"h":0.0000000362,"l":0.0000000361,"c":0.0000000361,"v":0.0,"t":1717239600}
+{"o":0.0000000361,"h":0.0000000362,"l":0.000000036,"c":0.0000000362,"v":0.0,"t":1717243200}
+{"o":0.0000000362,"h":0.0000000362,"l":0.000000036,"c":0.0000000361,"v":0.0,"t":1717246800}
+{"o":0.0000000361,"h":0.0000000361,"l":0.000000036,"c":0.000000036,"v":0.0,"t":1717250400}
+{"o":0.000000036,"h":0.0000000361,"l":0.0000000359,"c":0.0000000361,"v":0.0,"t":1717254000}
+{"o":0.0000000361,"h":0.0000000361,"l":0.000000036,"c":0.0000000361,"v":0.0,"t":1717257600}
+{"o":0.0000000361,"h":0.0000000361,"l":0.000000036,"c":0.000000036,"v":0.0,"t":1717261200}
+{"o":0.000000036,"h":0.0000000361,"l":0.000000036,"c":0.000000036,"v":0.0,"t":1717264800}
+{"o":0.000000036,"h":0.0000000361,"l":0.000000036,"c":0.000000036,"v":0.0,"t":1717268400}
+{"o":0.000000036,"h":0.0000000361,"l":0.000000036,"c":0.000000036,"v":0.0,"t":1717272000}
+{"o":0.000000036,"h":0.0000000362,"l":0.000000036,"c":0.0000000361,"v":0.0,"t":1717275600}
+{"o":0.0000000361,"h":0.0000000362,"l":0.0000000361,"c":0.0000000362,"v":0.0,"t":1717279200}
+{"o":0.0000000362,"h":0.0000000364,"l":0.0000000361,"c":0.0000000363,"v":0.0,"t":1717282800}
+{"o":0.0000000363,"h":0.0000000364,"l":0.0000000361,"c":0.0000000362,"v":0.0,"t":1717286400}
+{"o":0.0000000362,"h":0.0000000363,"l":0.0000000361,"c":0.0000000362,"v":0.0,"t":1717290000}
+{"o":0.0000000362,"h":0.0000000365,"l":0.0000000362,"c":0.0000000364,"v":0.0,"t":1717293600}
+{"o":0.0000000364,"h":0.0000000364,"l":0.0000000363,"c":0.0000000363,"v":0.0,"t":1717297200}
+{"o":0.0000000363,"h":0.0000000364,"l":0.0000000363,"c":0.0000000364,"v":0.0,"t":1717300800}
+{"o":0.0000000364,"h":0.0000000364,"l":0.0000000363,"c":0.0000000363,"v":0.0,"t":1717304400}
+{"o":0.0000000363,"h":0.0000000365,"l":0.000000036,"c":0.0000000361,"v":19680734.5325450003,"t":1717308000}
+{"o":0.0000000361,"h":0.0000000363,"l":0.000000036,"c":0.0000000363,"v":0.0,"t":1717311600}
+{"o":0.0000000363,"h":0.0000000363,"l":0.0000000362,"c":0.0000000363,"v":0.0,"t":1717315200}
+{"o":0.0000000363,"h":0.0000000365,"l":0.0000000362,"c":0.0000000364,"v":0.0,"t":1717318800}
+{"o":0.0000000364,"h":0.0000000366,"l":0.0000000364,"c":0.0000000364,"v":0.0,"t":1717322400}
+{"o":0.0000000364,"h":0.0000000365,"l":0.0000000361,"c":0.0000000361,"v":0.0,"t":1717326000}
+{"o":0.0000000361,"h":0.0000000363,"l":0.0000000356,"c":0.0000000359,"v":1393536.14335,"t":1717329600}
+{"o":0.0000000359,"h":0.000000036,"l":0.0000000357,"c":0.0000000358,"v":0.0,"t":1717333200}
+{"o":0.0000000358,"h":0.0000000363,"l":0.0000000357,"c":0.0000000361,"v":2769998.0396119999,"t":1717336800}
+{"o":0.0000000361,"h":0.0000000363,"l":0.0000000361,"c":0.0000000362,"v":0.0,"t":1717340400}
+{"o":0.0000000362,"h":0.0000000365,"l":0.0000000362,"c":0.0000000364,"v":0.0,"t":1717344000}
+{"o":0.0000000364,"h":0.0000000369,"l":0.0000000362,"c":0.0000000367,"v":1074170.2926449999,"t":1717347600}
+{"o":0.0000000367,"h":0.000000037,"l":0.0000000365,"c":0.0000000366,"v":0.0,"t":1717351200}
+{"o":0.0000000366,"h":0.0000000368,"l":0.0000000365,"c":0.0000000365,"v":0.0,"t":1717354800}
+{"o":0.0000000365,"h":0.0000000369,"l":0.0000000365,"c":0.0000000365,"v":0.0,"t":1717358400}
+{"o":0.0000000365,"h":0.0000000367,"l":0.0000000365,"c":0.0000000367,"v":0.0,"t":1717362000}
+{"o":0.0000000367,"h":0.0000000367,"l":0.0000000365,"c":0.0000000365,"v":0.0,"t":1717365600}
+{"o":0.0000000365,"h":0.0000000365,"l":0.0000000364,"c":0.0000000365,"v":0.0,"t":1717369200}
+{"o":0.0000000365,"h":0.0000000369,"l":0.0000000361,"c":0.0000000363,"v":1426922.5747,"t":1717372800}
+{"o":0.0000000363,"h":0.0000000363,"l":0.0000000358,"c":0.0000000359,"v":0.0,"t":1717376400}
+{"o":0.0000000359,"h":0.000000036,"l":0.0000000357,"c":0.000000036,"v":0.0,"t":1717380000}
+{"o":0.000000036,"h":0.0000000362,"l":0.0000000359,"c":0.0000000361,"v":0.0,"t":1717383600}
+{"o":0.0000000361,"h":0.0000000363,"l":0.000000036,"c":0.000000036,"v":0.0,"t":1717387200}
+{"o":0.000000036,"h":0.000000036,"l":0.0000000357,"c":0.0000000359,"v":0.0,"t":1717390800}
+{"o":0.0000000359,"h":0.0000000359,"l":0.0000000356,"c":0.0000000357,"v":0.0,"t":1717394400}
+{"o":0.0000000357,"h":0.0000000359,"l":0.0000000356,"c":0.0000000357,"v":0.0,"t":1717398000}
+{"o":0.0000000357,"h":0.0000000357,"l":0.0000000354,"c":0.0000000356,"v":0.0,"t":1717401600}
+{"o":0.0000000356,"h":0.0000000358,"l":0.0000000356,"c":0.0000000357,"v":0.0,"t":1717405200}
+{"o":0.0000000357,"h":0.0000000358,"l":0.0000000356,"c":0.0000000358,"v":0.0,"t":1717408800}
+{"o":0.0000000358,"h":0.0000000359,"l":0.0000000357,"c":0.0000000358,"v":0.0,"t":1717412400}
+{"o":0.0000000358,"h":0.0000000358,"l":0.0000000354,"c":0.0000000354,"v":0.0,"t":1717416000}
+{"o":0.0000000354,"h":0.0000000355,"l":0.0000000353,"c":0.0000000355,"v":0.0,"t":1717419600}
+{"o":0.0000000355,"h":0.0000000362,"l":0.0000000354,"c":0.0000000361,"v":0.0,"t":1717423200}
+{"o":0.0000000361,"h":0.0000000361,"l":0.0000000357,"c":0.0000000358,"v":0.0,"t":1717426800}
+{"o":0.0000000358,"h":0.0000000361,"l":0.0000000358,"c":0.0000000359,"v":0.0,"t":1717430400}
+{"o":0.0000000359,"h":0.000000036,"l":0.0000000356,"c":0.0000000357,"v":0.0,"t":1717434000}
+{"o":0.0000000357,"h":0.0000000425,"l":0.0000000355,"c":0.0000000422,"v":48081689.4858729914,"t":1717437600}
+{"o":0.0000000422,"h":0.0000000423,"l":0.000000042,"c":0.000000042,"v":0.0,"t":1717441200}
diff --git a/So11111111111111111111111111111111111111112_Bg9CZr1CmVoCn2uNWwj9f5rLbmfYRYvcVikCRCwawUwR.json b/So11111111111111111111111111111111111111112_Bg9CZr1CmVoCn2uNWwj9f5rLbmfYRYvcVikCRCwawUwR.json
new file mode 100644
index 0000000000000000000000000000000000000000..f8bead8e629f2c24f5d526628f5a784d9cdfea67
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_Bg9CZr1CmVoCn2uNWwj9f5rLbmfYRYvcVikCRCwawUwR.json
@@ -0,0 +1,6994 @@
+{"o":0.000000585,"h":0.0000005933,"l":0.0000005823,"c":0.0000005854,"v":0.0,"t":1731844800}
+{"o":0.0000005854,"h":0.0000005982,"l":0.0000005743,"c":0.0000005825,"v":1200944.3068061431,"t":1731848400}
+{"o":0.0000005825,"h":0.0000005956,"l":0.0000005765,"c":0.0000005894,"v":777127.394062244,"t":1731852000}
+{"o":0.0000005894,"h":0.0000005945,"l":0.000000585,"c":0.0000005901,"v":55110.543378264,"t":1731855600}
+{"o":0.0000005901,"h":0.0000005946,"l":0.0000005845,"c":0.0000005875,"v":280436.140609965,"t":1731859200}
+{"o":0.0000005875,"h":0.0000005924,"l":0.0000005821,"c":0.0000005865,"v":99884.646596774,"t":1731862800}
+{"o":0.0000005865,"h":0.000000593,"l":0.000000584,"c":0.0000005872,"v":212921.346870022,"t":1731866400}
+{"o":0.0000005872,"h":0.0000005948,"l":0.0000005795,"c":0.0000005852,"v":169426.089973545,"t":1731870000}
+{"o":0.0000005852,"h":0.0000005966,"l":0.0000005798,"c":0.0000005831,"v":879894.22393622,"t":1731873600}
+{"o":0.0000005831,"h":0.0000006343,"l":0.000000581,"c":0.000000634,"v":5175459.2328491192,"t":1731877200}
+{"o":0.000000634,"h":0.0000006576,"l":0.0000006108,"c":0.0000006163,"v":5004525.0154718002,"t":1731880800}
+{"o":0.0000006163,"h":0.0000006711,"l":0.0000005998,"c":0.0000006592,"v":5825506.6752794571,"t":1731884400}
+{"o":0.0000006592,"h":0.0000006691,"l":0.000000641,"c":0.0000006499,"v":684051.418587517,"t":1731888000}
+{"o":0.0000006499,"h":0.0000006747,"l":0.0000006376,"c":0.0000006655,"v":2577812.8650605511,"t":1731891600}
+{"o":0.0000006655,"h":0.0000007414,"l":0.0000006573,"c":0.0000007335,"v":6447994.2506593494,"t":1731895200}
+{"o":0.0000007335,"h":0.0000007449,"l":0.0000007083,"c":0.0000007244,"v":769705.0011163719,"t":1731898800}
+{"o":0.0000007244,"h":0.0000007459,"l":0.0000007208,"c":0.0000007331,"v":455335.989379109,"t":1731902400}
+{"o":0.0000007331,"h":0.0000007363,"l":0.0000006881,"c":0.0000006921,"v":2788481.6596917571,"t":1731906000}
+{"o":0.0000006921,"h":0.0000006969,"l":0.0000006793,"c":0.0000006843,"v":1438240.441697608,"t":1731909600}
+{"o":0.0000006843,"h":0.0000006956,"l":0.0000006759,"c":0.0000006885,"v":644632.593799168,"t":1731913200}
+{"o":0.0000006885,"h":0.0000006952,"l":0.0000006857,"c":0.000000687,"v":0.0,"t":1731916800}
+{"o":0.000000687,"h":0.0000007008,"l":0.0000006789,"c":0.0000006906,"v":559690.948690256,"t":1731920400}
+{"o":0.0000006906,"h":0.0000007198,"l":0.0000006806,"c":0.0000007088,"v":941270.3663922159,"t":1731924000}
+{"o":0.0000007088,"h":0.0000007673,"l":0.0000007088,"c":0.0000007648,"v":4059705.7444842868,"t":1731927600}
+{"o":0.0000007648,"h":0.0000008292,"l":0.0000007591,"c":0.0000008238,"v":3465531.2517083241,"t":1731931200}
+{"o":0.0000008238,"h":0.0000008394,"l":0.0000006914,"c":0.0000008059,"v":16751528.6310882755,"t":1731934800}
+{"o":0.0000008059,"h":0.0000008079,"l":0.0000007146,"c":0.0000007239,"v":5137445.5328499833,"t":1731938400}
+{"o":0.0000007239,"h":0.0000007281,"l":0.000000693,"c":0.0000006991,"v":1761190.6533648912,"t":1731942000}
+{"o":0.0000006991,"h":0.000000713,"l":0.0000006972,"c":0.0000007086,"v":0.0,"t":1731945600}
+{"o":0.0000007086,"h":0.0000007158,"l":0.0000006865,"c":0.0000006938,"v":500000.0,"t":1731949200}
+{"o":0.0000006938,"h":0.0000007015,"l":0.0000006717,"c":0.0000006863,"v":1351247.312146971,"t":1731952800}
+{"o":0.0000006863,"h":0.0000006983,"l":0.0000006764,"c":0.0000006833,"v":960205.942288962,"t":1731956400}
+{"o":0.0000006833,"h":0.0000006851,"l":0.0000006605,"c":0.0000006666,"v":834336.464746076,"t":1731960000}
+{"o":0.0000006666,"h":0.0000006755,"l":0.0000006019,"c":0.0000006085,"v":5945697.2705550659,"t":1731963600}
+{"o":0.0000006085,"h":0.0000006085,"l":0.0000005973,"c":0.0000006026,"v":648426.448264649,"t":1731967200}
+{"o":0.0000006026,"h":0.000000607,"l":0.0000005886,"c":0.0000005939,"v":523949.085038215,"t":1731970800}
+{"o":0.0000005939,"h":0.0000006099,"l":0.0000005513,"c":0.0000005552,"v":8149947.4086051052,"t":1731974400}
+{"o":0.0000005552,"h":0.0000005578,"l":0.0000004687,"c":0.0000004781,"v":10951968.7495250441,"t":1731978000}
+{"o":0.0000004781,"h":0.0000004861,"l":0.0000004699,"c":0.00000048,"v":2458196.8203474153,"t":1731981600}
+{"o":0.00000048,"h":0.0000004846,"l":0.0000004761,"c":0.0000004842,"v":1000000.0,"t":1731985200}
+{"o":0.0000004842,"h":0.0000004881,"l":0.000000442,"c":0.0000004443,"v":6109475.7043895368,"t":1731988800}
+{"o":0.0000004443,"h":0.0000004453,"l":0.0000004225,"c":0.000000436,"v":3701767.1466273181,"t":1731992400}
+{"o":0.000000436,"h":0.0000004365,"l":0.0000004121,"c":0.0000004121,"v":4384351.7367746215,"t":1731996000}
+{"o":0.0000004121,"h":0.0000004133,"l":0.0000003663,"c":0.0000003906,"v":19048992.5391308218,"t":1731999600}
+{"o":0.0000003906,"h":0.0000003915,"l":0.0000003727,"c":0.0000003796,"v":1593356.73708904,"t":1732003200}
+{"o":0.0000003796,"h":0.0000003841,"l":0.000000377,"c":0.0000003795,"v":96846.569588219,"t":1732006800}
+{"o":0.0000003795,"h":0.0000003878,"l":0.0000003777,"c":0.0000003852,"v":1463202.097034279,"t":1732010400}
+{"o":0.0000003852,"h":0.0000003884,"l":0.0000003837,"c":0.0000003861,"v":250000.0,"t":1732014000}
+{"o":0.0000003861,"h":0.0000003974,"l":0.0000003841,"c":0.0000003965,"v":1610823.758770297,"t":1732017600}
+{"o":0.0000003965,"h":0.0000004264,"l":0.0000003885,"c":0.0000004241,"v":5621483.4474827629,"t":1732021200}
+{"o":0.0000004241,"h":0.0000004268,"l":0.0000004179,"c":0.00000042,"v":54739.079553177,"t":1732024800}
+{"o":0.00000042,"h":0.0000004231,"l":0.0000004169,"c":0.0000004191,"v":9485.845770111,"t":1732028400}
+{"o":0.0000004191,"h":0.0000004217,"l":0.0000004162,"c":0.0000004184,"v":138185.0,"t":1732032000}
+{"o":0.0000004184,"h":0.0000004206,"l":0.0000004142,"c":0.0000004149,"v":558000.0,"t":1732035600}
+{"o":0.0000004149,"h":0.000000419,"l":0.0000004119,"c":0.0000004151,"v":19187.120030983,"t":1732039200}
+{"o":0.0000004151,"h":0.0000004175,"l":0.0000003971,"c":0.0000003987,"v":2352652.8397912467,"t":1732042800}
+{"o":0.0000003987,"h":0.000000407,"l":0.0000003901,"c":0.0000003973,"v":500000.0,"t":1732046400}
+{"o":0.0000003973,"h":0.0000004062,"l":0.000000392,"c":0.0000003986,"v":10048.440968552,"t":1732050000}
+{"o":0.0000003986,"h":0.0000004036,"l":0.0000003924,"c":0.0000003953,"v":98729.530317996,"t":1732053600}
+{"o":0.0000003953,"h":0.0000003968,"l":0.0000003902,"c":0.0000003922,"v":244411.594016672,"t":1732057200}
+{"o":0.0000003922,"h":0.0000003955,"l":0.0000003918,"c":0.0000003932,"v":0.0,"t":1732060800}
+{"o":0.0000003932,"h":0.0000003977,"l":0.0000003888,"c":0.0000003938,"v":1018178.757466367,"t":1732064400}
+{"o":0.0000003938,"h":0.0000003979,"l":0.0000003903,"c":0.000000394,"v":815218.050025714,"t":1732068000}
+{"o":0.000000394,"h":0.0000003993,"l":0.0000003898,"c":0.0000003935,"v":160994.927937774,"t":1732071600}
+{"o":0.0000003935,"h":0.0000003974,"l":0.0000003802,"c":0.0000003808,"v":2111846.3357434887,"t":1732075200}
+{"o":0.0000003808,"h":0.0000003824,"l":0.0000003488,"c":0.0000003491,"v":5895466.3416180769,"t":1732078800}
+{"o":0.0000003491,"h":0.0000003521,"l":0.0000003481,"c":0.0000003514,"v":487708.737061169,"t":1732082400}
+{"o":0.0000003514,"h":0.0000003614,"l":0.000000349,"c":0.0000003587,"v":1577407.062151012,"t":1732086000}
+{"o":0.0000003587,"h":0.0000003641,"l":0.0000003543,"c":0.0000003609,"v":2927400.5049392991,"t":1732089600}
+{"o":0.0000003609,"h":0.0000003648,"l":0.0000003598,"c":0.0000003632,"v":424285.204223896,"t":1732093200}
+{"o":0.0000003632,"h":0.0000003784,"l":0.0000003621,"c":0.000000378,"v":2065133.4389576651,"t":1732096800}
+{"o":0.000000378,"h":0.0000003822,"l":0.0000003756,"c":0.0000003777,"v":552055.4936462149,"t":1732100400}
+{"o":0.0000003777,"h":0.0000003859,"l":0.0000003762,"c":0.0000003842,"v":619574.469058275,"t":1732104000}
+{"o":0.0000003842,"h":0.000000386,"l":0.0000003695,"c":0.0000003699,"v":1618369.7146822829,"t":1732107600}
+{"o":0.0000003699,"h":0.0000003778,"l":0.0000003639,"c":0.0000003729,"v":998295.88395176,"t":1732111200}
+{"o":0.0000003729,"h":0.000000379,"l":0.0000003719,"c":0.0000003754,"v":0.0,"t":1732114800}
+{"o":0.0000003754,"h":0.0000003846,"l":0.0000003591,"c":0.0000003658,"v":3935585.716178759,"t":1732118400}
+{"o":0.0000003658,"h":0.0000003704,"l":0.0000003634,"c":0.0000003693,"v":820768.089542816,"t":1732122000}
+{"o":0.0000003693,"h":0.0000004026,"l":0.0000003591,"c":0.0000003974,"v":9176288.7695657443,"t":1732125600}
+{"o":0.0000003974,"h":0.0000004401,"l":0.000000367,"c":0.0000004361,"v":16570158.1897586435,"t":1732129200}
+{"o":0.0000004361,"h":0.0000005427,"l":0.0000004317,"c":0.0000005352,"v":27458539.892661199,"t":1732132800}
+{"o":0.0000005352,"h":0.0000005414,"l":0.0000004799,"c":0.0000004866,"v":8356202.5397696635,"t":1732136400}
+{"o":0.0000004866,"h":0.0000004893,"l":0.0000004351,"c":0.000000476,"v":11400461.636440374,"t":1732140000}
+{"o":0.000000476,"h":0.0000004815,"l":0.0000004739,"c":0.0000004801,"v":88323.670558126,"t":1732143600}
+{"o":0.0000004801,"h":0.0000004817,"l":0.0000004746,"c":0.0000004756,"v":250000.0,"t":1732147200}
+{"o":0.0000004756,"h":0.0000005029,"l":0.000000474,"c":0.0000004826,"v":7132019.9906429071,"t":1732150800}
+{"o":0.0000004826,"h":0.0000004965,"l":0.0000004708,"c":0.0000004796,"v":1841687.9996971311,"t":1732154400}
+{"o":0.0000004796,"h":0.0000004806,"l":0.0000004564,"c":0.0000004584,"v":1622468.945229382,"t":1732158000}
+{"o":0.0000004584,"h":0.0000004589,"l":0.0000004408,"c":0.0000004433,"v":1442289.3306356762,"t":1732161600}
+{"o":0.0000004433,"h":0.0000004474,"l":0.0000004405,"c":0.0000004455,"v":0.0,"t":1732165200}
+{"o":0.0000004455,"h":0.0000004549,"l":0.0000004454,"c":0.0000004524,"v":2019652.6960925099,"t":1732168800}
+{"o":0.0000004524,"h":0.0000004772,"l":0.0000004438,"c":0.0000004641,"v":3004676.2907285015,"t":1732172400}
+{"o":0.0000004641,"h":0.0000004991,"l":0.000000462,"c":0.0000004944,"v":5542260.3472826742,"t":1732176000}
+{"o":0.0000004944,"h":0.0000004955,"l":0.0000004691,"c":0.0000004737,"v":2305837.2340449658,"t":1732179600}
+{"o":0.0000004737,"h":0.0000004768,"l":0.0000004613,"c":0.0000004648,"v":896418.470114257,"t":1732183200}
+{"o":0.0000004648,"h":0.0000004685,"l":0.0000004628,"c":0.0000004676,"v":8597.106200323,"t":1732186800}
+{"o":0.0000004676,"h":0.0000004677,"l":0.0000003531,"c":0.0000003583,"v":16961335.5979123972,"t":1732190400}
+{"o":0.0000003583,"h":0.0000003589,"l":0.0000003487,"c":0.0000003541,"v":0.0,"t":1732194000}
+{"o":0.0000003541,"h":0.0000003579,"l":0.0000003433,"c":0.0000003445,"v":11508.663266238,"t":1732197600}
+{"o":0.0000003445,"h":0.0000003556,"l":0.000000343,"c":0.0000003478,"v":0.0,"t":1732201200}
+{"o":0.0000003478,"h":0.0000003487,"l":0.0000003392,"c":0.0000003401,"v":0.0,"t":1732204800}
+{"o":0.0000003401,"h":0.0000003664,"l":0.0000003343,"c":0.0000003607,"v":1218276.15611089,"t":1732208400}
+{"o":0.0000003607,"h":0.0000003624,"l":0.0000003582,"c":0.0000003595,"v":0.0,"t":1732212000}
+{"o":0.0000003595,"h":0.0000003662,"l":0.0000003576,"c":0.0000003652,"v":0.0,"t":1732215600}
+{"o":0.0000003652,"h":0.0000003668,"l":0.0000003577,"c":0.0000003615,"v":50060.525694551,"t":1732219200}
+{"o":0.0000003615,"h":0.0000003634,"l":0.0000003597,"c":0.0000003631,"v":0.0,"t":1732222800}
+{"o":0.0000003631,"h":0.0000003632,"l":0.0000003599,"c":0.0000003604,"v":27766.06257074,"t":1732226400}
+{"o":0.0000003604,"h":0.0000003606,"l":0.0000003569,"c":0.0000003583,"v":0.0,"t":1732230000}
+{"o":0.0000003583,"h":0.0000003701,"l":0.0000003552,"c":0.0000003696,"v":2022070.4442294999,"t":1732233600}
+{"o":0.0000003696,"h":0.0000003723,"l":0.0000003654,"c":0.0000003686,"v":0.0,"t":1732237200}
+{"o":0.0000003686,"h":0.0000003714,"l":0.0000003621,"c":0.0000003673,"v":1000000.0,"t":1732240800}
+{"o":0.0000003673,"h":0.0000003685,"l":0.0000003582,"c":0.0000003608,"v":0.0,"t":1732244400}
+{"o":0.0000003608,"h":0.0000003642,"l":0.0000003322,"c":0.0000003346,"v":5770228.1719280537,"t":1732248000}
+{"o":0.0000003346,"h":0.0000003404,"l":0.0000003325,"c":0.0000003395,"v":1000000.0,"t":1732251600}
+{"o":0.0000003395,"h":0.0000003604,"l":0.0000003374,"c":0.0000003524,"v":5998532.244018361,"t":1732255200}
+{"o":0.0000003524,"h":0.0000003534,"l":0.0000003484,"c":0.0000003502,"v":150000.0,"t":1732258800}
+{"o":0.0000003502,"h":0.0000003532,"l":0.000000333,"c":0.0000003345,"v":7151614.8787924871,"t":1732262400}
+{"o":0.0000003345,"h":0.0000003386,"l":0.0000003342,"c":0.0000003363,"v":0.0,"t":1732266000}
+{"o":0.0000003363,"h":0.0000003386,"l":0.0000003299,"c":0.0000003323,"v":250000.0,"t":1732269600}
+{"o":0.0000003323,"h":0.0000003383,"l":0.000000314,"c":0.0000003142,"v":6201195.4722328568,"t":1732273200}
+{"o":0.0000003142,"h":0.0000003152,"l":0.0000003129,"c":0.0000003134,"v":0.0,"t":1732276800}
+{"o":0.0000003134,"h":0.0000003224,"l":0.000000296,"c":0.0000003018,"v":3121424.6830373006,"t":1732280400}
+{"o":0.0000003018,"h":0.0000003049,"l":0.0000002984,"c":0.0000003027,"v":1570974.4305201489,"t":1732284000}
+{"o":0.0000003027,"h":0.0000003108,"l":0.0000002972,"c":0.0000003065,"v":2425434.061159018,"t":1732287600}
+{"o":0.0000003065,"h":0.0000003107,"l":0.0000003065,"c":0.0000003079,"v":0.0,"t":1732291200}
+{"o":0.0000003079,"h":0.0000003253,"l":0.0000003068,"c":0.0000003223,"v":3482163.6650568531,"t":1732294800}
+{"o":0.0000003223,"h":0.0000003278,"l":0.0000003216,"c":0.0000003243,"v":0.0,"t":1732298400}
+{"o":0.0000003243,"h":0.0000003423,"l":0.0000003197,"c":0.0000003388,"v":3677913.9109116993,"t":1732302000}
+{"o":0.0000003388,"h":0.0000003613,"l":0.0000003369,"c":0.0000003586,"v":3990404.9690006715,"t":1732305600}
+{"o":0.0000003586,"h":0.0000003608,"l":0.0000003548,"c":0.0000003558,"v":0.0,"t":1732309200}
+{"o":0.0000003558,"h":0.0000003598,"l":0.0000003552,"c":0.0000003591,"v":0.0,"t":1732312800}
+{"o":0.0000003591,"h":0.0000003777,"l":0.000000356,"c":0.0000003689,"v":4480278.7165819742,"t":1732316400}
+{"o":0.0000003689,"h":0.0000003713,"l":0.0000003537,"c":0.0000003569,"v":5843241.2521521384,"t":1732320000}
+{"o":0.0000003569,"h":0.0000003581,"l":0.0000003413,"c":0.0000003427,"v":12912.620490238,"t":1732323600}
+{"o":0.0000003427,"h":0.0000003471,"l":0.0000003426,"c":0.000000346,"v":0.0,"t":1732327200}
+{"o":0.000000346,"h":0.000000347,"l":0.0000003418,"c":0.000000342,"v":0.0,"t":1732330800}
+{"o":0.000000342,"h":0.0000003425,"l":0.0000002997,"c":0.0000003017,"v":9988192.8634694684,"t":1732334400}
+{"o":0.0000003017,"h":0.0000003064,"l":0.0000002971,"c":0.000000301,"v":1255271.663717512,"t":1732338000}
+{"o":0.000000301,"h":0.0000003032,"l":0.0000002972,"c":0.0000002985,"v":1525278.3785976819,"t":1732341600}
+{"o":0.0000002985,"h":0.0000003005,"l":0.000000285,"c":0.0000002874,"v":2327536.2233292777,"t":1732345200}
+{"o":0.0000002874,"h":0.00000029,"l":0.0000002861,"c":0.0000002878,"v":0.0,"t":1732348800}
+{"o":0.0000002878,"h":0.0000002884,"l":0.0000002866,"c":0.0000002875,"v":0.0,"t":1732352400}
+{"o":0.0000002875,"h":0.0000002894,"l":0.0000002865,"c":0.0000002891,"v":0.0,"t":1732356000}
+{"o":0.0000002891,"h":0.0000002914,"l":0.0000002885,"c":0.0000002899,"v":0.0,"t":1732359600}
+{"o":0.0000002899,"h":0.0000002901,"l":0.0000002874,"c":0.0000002881,"v":0.0,"t":1732363200}
+{"o":0.0000002881,"h":0.0000002887,"l":0.0000002847,"c":0.0000002852,"v":462000.0,"t":1732366800}
+{"o":0.0000002852,"h":0.0000002869,"l":0.0000002807,"c":0.0000002812,"v":823153.709714754,"t":1732370400}
+{"o":0.0000002812,"h":0.0000002847,"l":0.0000002788,"c":0.0000002828,"v":704010.8670026769,"t":1732374000}
+{"o":0.0000002828,"h":0.0000002883,"l":0.0000002662,"c":0.00000027,"v":4446276.7896025954,"t":1732377600}
+{"o":0.00000027,"h":0.0000002719,"l":0.0000002525,"c":0.0000002533,"v":3770691.05670691,"t":1732381200}
+{"o":0.0000002533,"h":0.0000002553,"l":0.0000002533,"c":0.0000002546,"v":0.0,"t":1732384800}
+{"o":0.0000002546,"h":0.0000002567,"l":0.0000002541,"c":0.0000002564,"v":0.0,"t":1732388400}
+{"o":0.0000002564,"h":0.0000002583,"l":0.0000002552,"c":0.0000002553,"v":0.0,"t":1732392000}
+{"o":0.0000002553,"h":0.0000002569,"l":0.000000255,"c":0.0000002554,"v":0.0,"t":1732395600}
+{"o":0.0000002554,"h":0.0000002563,"l":0.00000024,"c":0.000000241,"v":5000000.0,"t":1732399200}
+{"o":0.000000241,"h":0.000000243,"l":0.0000002366,"c":0.0000002371,"v":20961.741653175,"t":1732402800}
+{"o":0.0000002371,"h":0.0000002374,"l":0.0000002339,"c":0.0000002341,"v":0.0,"t":1732406400}
+{"o":0.0000002341,"h":0.0000002343,"l":0.0000002326,"c":0.0000002336,"v":0.0,"t":1732410000}
+{"o":0.0000002336,"h":0.0000002345,"l":0.0000002328,"c":0.0000002337,"v":0.0,"t":1732413600}
+{"o":0.0000002337,"h":0.0000002378,"l":0.0000002332,"c":0.0000002367,"v":300362.187796784,"t":1732417200}
+{"o":0.0000002367,"h":0.0000002395,"l":0.0000002361,"c":0.0000002383,"v":0.0,"t":1732420800}
+{"o":0.0000002383,"h":0.0000002432,"l":0.0000002379,"c":0.0000002398,"v":0.0,"t":1732424400}
+{"o":0.0000002398,"h":0.0000002411,"l":0.0000002363,"c":0.0000002367,"v":28811.930698497,"t":1732428000}
+{"o":0.0000002367,"h":0.0000002372,"l":0.0000002361,"c":0.0000002362,"v":0.0,"t":1732431600}
+{"o":0.0000002362,"h":0.0000002651,"l":0.000000236,"c":0.000000265,"v":9011961.5395955462,"t":1732435200}
+{"o":0.000000265,"h":0.0000002661,"l":0.0000002567,"c":0.0000002575,"v":3083612.792926765,"t":1732438800}
+{"o":0.0000002575,"h":0.0000002617,"l":0.0000002549,"c":0.0000002578,"v":7500.0,"t":1732442400}
+{"o":0.0000002578,"h":0.000000263,"l":0.0000002565,"c":0.0000002605,"v":350000.0,"t":1732446000}
+{"o":0.0000002605,"h":0.0000002686,"l":0.0000002586,"c":0.0000002644,"v":0.0,"t":1732449600}
+{"o":0.0000002644,"h":0.0000002659,"l":0.0000002599,"c":0.0000002613,"v":0.0,"t":1732453200}
+{"o":0.0000002613,"h":0.0000002665,"l":0.0000002496,"c":0.0000002504,"v":1333288.557893252,"t":1732456800}
+{"o":0.0000002504,"h":0.0000002554,"l":0.000000247,"c":0.0000002506,"v":1351644.9295942911,"t":1732460400}
+{"o":0.0000002506,"h":0.0000002511,"l":0.0000002461,"c":0.0000002478,"v":0.0,"t":1732464000}
+{"o":0.0000002478,"h":0.0000002504,"l":0.0000002467,"c":0.0000002472,"v":0.0,"t":1732467600}
+{"o":0.0000002472,"h":0.0000002483,"l":0.0000002443,"c":0.000000245,"v":0.0,"t":1732471200}
+{"o":0.000000245,"h":0.0000002471,"l":0.0000002321,"c":0.0000002336,"v":5590539.3945809947,"t":1732474800}
+{"o":0.0000002336,"h":0.0000002339,"l":0.0000002314,"c":0.0000002315,"v":0.0,"t":1732478400}
+{"o":0.0000002315,"h":0.0000002327,"l":0.0000002309,"c":0.0000002312,"v":0.0,"t":1732482000}
+{"o":0.0000002312,"h":0.0000002315,"l":0.0000002282,"c":0.000000229,"v":0.0,"t":1732485600}
+{"o":0.000000229,"h":0.0000002308,"l":0.0000002278,"c":0.0000002296,"v":0.0,"t":1732489200}
+{"o":0.0000002296,"h":0.0000002319,"l":0.0000002291,"c":0.0000002311,"v":0.0,"t":1732492800}
+{"o":0.0000002311,"h":0.0000002364,"l":0.0000002308,"c":0.0000002338,"v":423139.362078141,"t":1732496400}
+{"o":0.0000002338,"h":0.0000002344,"l":0.000000231,"c":0.0000002329,"v":228072.222709275,"t":1732500000}
+{"o":0.0000002329,"h":0.0000002376,"l":0.0000002304,"c":0.000000235,"v":1683240.9066518231,"t":1732503600}
+{"o":0.000000235,"h":0.0000002396,"l":0.0000002336,"c":0.0000002375,"v":324307.576299393,"t":1732507200}
+{"o":0.0000002375,"h":0.0000002392,"l":0.0000002359,"c":0.0000002381,"v":8393.478237912,"t":1732510800}
+{"o":0.0000002381,"h":0.0000002396,"l":0.000000237,"c":0.0000002392,"v":77259.125448065,"t":1732514400}
+{"o":0.0000002392,"h":0.0000002401,"l":0.0000002363,"c":0.000000237,"v":695506.7883872261,"t":1732518000}
+{"o":0.000000237,"h":0.0000002372,"l":0.0000002353,"c":0.0000002357,"v":0.0,"t":1732521600}
+{"o":0.0000002357,"h":0.0000002372,"l":0.000000234,"c":0.0000002356,"v":0.0,"t":1732525200}
+{"o":0.0000002356,"h":0.0000002388,"l":0.0000002341,"c":0.0000002357,"v":1000893.042285611,"t":1732528800}
+{"o":0.0000002357,"h":0.0000002382,"l":0.0000002334,"c":0.000000235,"v":8956.175107939,"t":1732532400}
+{"o":0.000000235,"h":0.0000002369,"l":0.0000002347,"c":0.000000236,"v":0.0,"t":1732536000}
+{"o":0.000000236,"h":0.0000002404,"l":0.0000002335,"c":0.000000237,"v":1609742.290557724,"t":1732539600}
+{"o":0.000000237,"h":0.0000002457,"l":0.0000002361,"c":0.0000002449,"v":1750000.0,"t":1732543200}
+{"o":0.0000002449,"h":0.0000002521,"l":0.0000002397,"c":0.0000002421,"v":109817.66234675,"t":1732546800}
+{"o":0.0000002421,"h":0.0000002457,"l":0.000000241,"c":0.0000002441,"v":0.0,"t":1732550400}
+{"o":0.0000002441,"h":0.0000002504,"l":0.0000002422,"c":0.0000002455,"v":4196.739118956,"t":1732554000}
+{"o":0.0000002455,"h":0.0000002566,"l":0.0000002433,"c":0.0000002553,"v":5039764.0527084889,"t":1732557600}
+{"o":0.0000002553,"h":0.0000002662,"l":0.0000002541,"c":0.0000002626,"v":1021559.5856820541,"t":1732561200}
+{"o":0.0000002626,"h":0.0000002641,"l":0.0000002517,"c":0.0000002534,"v":6205233.5,"t":1732564800}
+{"o":0.0000002534,"h":0.0000002587,"l":0.0000002404,"c":0.0000002428,"v":200000.0,"t":1732568400}
+{"o":0.0000002428,"h":0.0000002531,"l":0.0000002418,"c":0.0000002471,"v":1304537.6547718791,"t":1732572000}
+{"o":0.0000002471,"h":0.0000002502,"l":0.0000002423,"c":0.0000002471,"v":39764.052708489,"t":1732575600}
+{"o":0.0000002471,"h":0.0000002479,"l":0.0000002425,"c":0.0000002458,"v":0.0,"t":1732579200}
+{"o":0.0000002458,"h":0.0000002468,"l":0.0000002432,"c":0.0000002436,"v":0.0,"t":1732582800}
+{"o":0.0000002436,"h":0.0000002448,"l":0.0000002416,"c":0.0000002424,"v":0.0,"t":1732586400}
+{"o":0.0000002424,"h":0.0000002452,"l":0.0000002352,"c":0.0000002366,"v":6371243.6675646678,"t":1732590000}
+{"o":0.0000002366,"h":0.0000002381,"l":0.0000002198,"c":0.000000221,"v":5000000.0,"t":1732593600}
+{"o":0.000000221,"h":0.0000002217,"l":0.0000002065,"c":0.0000002065,"v":5366635.5722694118,"t":1732597200}
+{"o":0.0000002065,"h":0.0000002083,"l":0.0000002001,"c":0.0000002013,"v":814249.433169606,"t":1732600800}
+{"o":0.0000002013,"h":0.0000002049,"l":0.0000002012,"c":0.0000002035,"v":0.0,"t":1732604400}
+{"o":0.0000002035,"h":0.0000002086,"l":0.0000002026,"c":0.0000002062,"v":0.0,"t":1732608000}
+{"o":0.0000002062,"h":0.0000002066,"l":0.0000001961,"c":0.0000001983,"v":1021559.5856820541,"t":1732611600}
+{"o":0.0000001983,"h":0.0000002044,"l":0.000000193,"c":0.0000001996,"v":1438315.9192276101,"t":1732615200}
+{"o":0.0000001996,"h":0.0000002044,"l":0.0000001928,"c":0.0000001934,"v":77259.125448065,"t":1732618800}
+{"o":0.0000001934,"h":0.0000001951,"l":0.0000001915,"c":0.0000001936,"v":0.0,"t":1732622400}
+{"o":0.0000001936,"h":0.0000001948,"l":0.0000001918,"c":0.0000001934,"v":0.0,"t":1732626000}
+{"o":0.0000001934,"h":0.0000002082,"l":0.0000001887,"c":0.0000002036,"v":4326128.475347707,"t":1732629600}
+{"o":0.0000002036,"h":0.0000002114,"l":0.0000002017,"c":0.0000002114,"v":1057356.5828129151,"t":1732633200}
+{"o":0.0000002114,"h":0.0000002119,"l":0.0000002055,"c":0.0000002073,"v":0.0,"t":1732636800}
+{"o":0.0000002073,"h":0.0000002534,"l":0.0000002064,"c":0.0000002457,"v":40157327.8458486423,"t":1732640400}
+{"o":0.0000002457,"h":0.0000003087,"l":0.0000002408,"c":0.0000003056,"v":17863551.921475105,"t":1732644000}
+{"o":0.0000003056,"h":0.0000003141,"l":0.0000003014,"c":0.0000003053,"v":2318933.2772941561,"t":1732647600}
+{"o":0.0000003053,"h":0.0000003092,"l":0.0000003003,"c":0.0000003017,"v":334984.930585946,"t":1732651200}
+{"o":0.0000003017,"h":0.0000003039,"l":0.0000002988,"c":0.0000003022,"v":0.0,"t":1732654800}
+{"o":0.0000003022,"h":0.000000304,"l":0.0000002986,"c":0.0000003026,"v":0.0,"t":1732658400}
+{"o":0.0000003026,"h":0.0000003052,"l":0.0000003008,"c":0.0000003021,"v":961024.3329543,"t":1732662000}
+{"o":0.0000003021,"h":0.000000304,"l":0.0000002983,"c":0.0000003036,"v":0.0,"t":1732665600}
+{"o":0.0000003036,"h":0.0000003173,"l":0.0000003001,"c":0.0000003094,"v":3872440.1966957431,"t":1732669200}
+{"o":0.0000003094,"h":0.0000003251,"l":0.0000003072,"c":0.0000003201,"v":763530.972534072,"t":1732672800}
+{"o":0.0000003201,"h":0.0000003361,"l":0.00000032,"c":0.0000003343,"v":4008134.6892379797,"t":1732676400}
+{"o":0.0000003343,"h":0.0000003401,"l":0.0000003219,"c":0.0000003271,"v":6026131.1853176113,"t":1732680000}
+{"o":0.0000003271,"h":0.0000003306,"l":0.0000003129,"c":0.0000003147,"v":2026132.1853176109,"t":1732683600}
+{"o":0.0000003147,"h":0.0000003147,"l":0.0000003004,"c":0.0000003032,"v":3000000.0,"t":1732687200}
+{"o":0.0000003032,"h":0.0000003035,"l":0.0000002975,"c":0.0000002984,"v":0.0,"t":1732690800}
+{"o":0.0000002984,"h":0.0000003001,"l":0.0000002975,"c":0.0000002995,"v":0.0,"t":1732694400}
+{"o":0.0000002995,"h":0.0000003078,"l":0.0000002989,"c":0.0000003034,"v":6158165.6963918358,"t":1732698000}
+{"o":0.0000003034,"h":0.00000031,"l":0.0000002989,"c":0.0000003044,"v":3827174.9018679429,"t":1732701600}
+{"o":0.0000003044,"h":0.00000032,"l":0.0000003038,"c":0.0000003187,"v":1219568.7739212511,"t":1732705200}
+{"o":0.0000003187,"h":0.0000003224,"l":0.0000003183,"c":0.0000003193,"v":0.0,"t":1732708800}
+{"o":0.0000003193,"h":0.0000003201,"l":0.0000003143,"c":0.000000315,"v":0.0,"t":1732712400}
+{"o":0.000000315,"h":0.0000003167,"l":0.0000003123,"c":0.0000003128,"v":0.0,"t":1732716000}
+{"o":0.0000003128,"h":0.0000003362,"l":0.0000003095,"c":0.0000003311,"v":5086644.7785764718,"t":1732719600}
+{"o":0.0000003311,"h":0.0000003628,"l":0.0000003295,"c":0.0000003453,"v":9746781.7723468691,"t":1732723200}
+{"o":0.0000003453,"h":0.0000003475,"l":0.0000003289,"c":0.0000003326,"v":42266.645014088,"t":1732726800}
+{"o":0.0000003326,"h":0.0000003585,"l":0.0000003302,"c":0.0000003556,"v":7745100.8245238476,"t":1732730400}
+{"o":0.0000003556,"h":0.0000003568,"l":0.0000003322,"c":0.0000003349,"v":7522161.6179042868,"t":1732734000}
+{"o":0.0000003349,"h":0.0000003374,"l":0.0000003294,"c":0.0000003313,"v":0.0,"t":1732737600}
+{"o":0.0000003313,"h":0.000000392,"l":0.0000003302,"c":0.0000003805,"v":16121446.2943556011,"t":1732741200}
+{"o":0.0000003805,"h":0.0000003835,"l":0.0000003692,"c":0.0000003734,"v":532686.309459948,"t":1732744800}
+{"o":0.0000003734,"h":0.0000003742,"l":0.0000003636,"c":0.0000003656,"v":2000000.0,"t":1732748400}
+{"o":0.0000003656,"h":0.0000004192,"l":0.000000357,"c":0.0000004078,"v":10659497.2249995433,"t":1732752000}
+{"o":0.0000004078,"h":0.0000004127,"l":0.0000004007,"c":0.0000004034,"v":321487.161809706,"t":1732755600}
+{"o":0.0000004034,"h":0.0000004064,"l":0.0000003951,"c":0.0000004009,"v":1220658.51407691,"t":1732759200}
+{"o":0.0000004009,"h":0.0000004089,"l":0.0000003418,"c":0.0000003459,"v":12550000.0,"t":1732762800}
+{"o":0.0000003459,"h":0.0000003477,"l":0.0000002992,"c":0.0000003018,"v":8191924.534206395,"t":1732766400}
+{"o":0.0000003018,"h":0.0000003064,"l":0.0000002853,"c":0.0000002884,"v":2643152.7552564391,"t":1732770000}
+{"o":0.0000002884,"h":0.0000002904,"l":0.0000002878,"c":0.0000002884,"v":0.0,"t":1732773600}
+{"o":0.0000002884,"h":0.0000002917,"l":0.000000287,"c":0.0000002889,"v":0.0,"t":1732777200}
+{"o":0.0000002889,"h":0.0000002906,"l":0.000000276,"c":0.0000002766,"v":2000000.0,"t":1732780800}
+{"o":0.0000002766,"h":0.0000002801,"l":0.0000002764,"c":0.00000028,"v":0.0,"t":1732784400}
+{"o":0.00000028,"h":0.0000003188,"l":0.0000002788,"c":0.0000003162,"v":10466826.3531435039,"t":1732788000}
+{"o":0.0000003162,"h":0.0000003182,"l":0.0000003122,"c":0.0000003131,"v":228166.641664016,"t":1732791600}
+{"o":0.0000003131,"h":0.0000003178,"l":0.0000003127,"c":0.0000003144,"v":0.0,"t":1732795200}
+{"o":0.0000003144,"h":0.0000003186,"l":0.0000002925,"c":0.000000293,"v":10466826.3531435039,"t":1732798800}
+{"o":0.000000293,"h":0.0000002959,"l":0.0000002914,"c":0.0000002945,"v":0.0,"t":1732802400}
+{"o":0.0000002945,"h":0.0000002983,"l":0.0000002935,"c":0.0000002973,"v":0.0,"t":1732806000}
+{"o":0.0000002973,"h":0.0000002973,"l":0.0000002722,"c":0.0000002738,"v":10963.272332419,"t":1732809600}
+{"o":0.0000002738,"h":0.0000002738,"l":0.0000002719,"c":0.0000002733,"v":0.0,"t":1732813200}
+{"o":0.0000002733,"h":0.0000002733,"l":0.0000002629,"c":0.0000002633,"v":5000000.0,"t":1732816800}
+{"o":0.0000002633,"h":0.0000002657,"l":0.0000002632,"c":0.0000002647,"v":0.0,"t":1732820400}
+{"o":0.0000002647,"h":0.0000002667,"l":0.0000002639,"c":0.0000002644,"v":0.0,"t":1732824000}
+{"o":0.0000002644,"h":0.0000002646,"l":0.0000002541,"c":0.0000002551,"v":142652.454125233,"t":1732827600}
+{"o":0.0000002551,"h":0.0000002564,"l":0.0000002528,"c":0.0000002528,"v":0.0,"t":1732831200}
+{"o":0.0000002528,"h":0.0000002573,"l":0.0000002524,"c":0.0000002565,"v":11725.237806059,"t":1732834800}
+{"o":0.0000002565,"h":0.0000002575,"l":0.0000002553,"c":0.0000002573,"v":0.0,"t":1732838400}
+{"o":0.0000002573,"h":0.0000002594,"l":0.0000002558,"c":0.0000002561,"v":0.0,"t":1732842000}
+{"o":0.0000002561,"h":0.0000002572,"l":0.0000002518,"c":0.0000002524,"v":0.0,"t":1732845600}
+{"o":0.0000002524,"h":0.0000002528,"l":0.0000002508,"c":0.0000002519,"v":0.0,"t":1732849200}
+{"o":0.0000002519,"h":0.0000002553,"l":0.0000002517,"c":0.0000002543,"v":231380.631629092,"t":1732852800}
+{"o":0.0000002543,"h":0.0000002558,"l":0.0000002525,"c":0.0000002542,"v":0.0,"t":1732856400}
+{"o":0.0000002542,"h":0.000000255,"l":0.0000002535,"c":0.000000254,"v":0.0,"t":1732860000}
+{"o":0.000000254,"h":0.0000002574,"l":0.0000002532,"c":0.0000002573,"v":0.0,"t":1732863600}
+{"o":0.0000002573,"h":0.0000002574,"l":0.0000002547,"c":0.0000002559,"v":0.0,"t":1732867200}
+{"o":0.0000002559,"h":0.0000002562,"l":0.0000002539,"c":0.0000002544,"v":0.0,"t":1732870800}
+{"o":0.0000002544,"h":0.0000002546,"l":0.0000002512,"c":0.0000002516,"v":670270.029038611,"t":1732874400}
+{"o":0.0000002516,"h":0.0000002519,"l":0.0000002478,"c":0.000000248,"v":0.0,"t":1732878000}
+{"o":0.000000248,"h":0.0000002512,"l":0.0000002458,"c":0.0000002503,"v":0.0,"t":1732881600}
+{"o":0.0000002503,"h":0.0000002509,"l":0.000000249,"c":0.0000002498,"v":0.0,"t":1732885200}
+{"o":0.0000002498,"h":0.0000002514,"l":0.0000002481,"c":0.0000002482,"v":0.0,"t":1732888800}
+{"o":0.0000002482,"h":0.000000252,"l":0.0000002465,"c":0.0000002509,"v":137475.104439378,"t":1732892400}
+{"o":0.0000002509,"h":0.0000002533,"l":0.0000002479,"c":0.0000002532,"v":365905.324068026,"t":1732896000}
+{"o":0.0000002532,"h":0.0000002552,"l":0.0000002503,"c":0.0000002527,"v":316805.324068026,"t":1732899600}
+{"o":0.0000002527,"h":0.0000002534,"l":0.0000002503,"c":0.0000002513,"v":43401.0,"t":1732903200}
+{"o":0.0000002513,"h":0.0000002537,"l":0.0000002512,"c":0.0000002521,"v":0.0,"t":1732906800}
+{"o":0.0000002521,"h":0.0000002528,"l":0.0000002494,"c":0.0000002507,"v":0.0,"t":1732910400}
+{"o":0.0000002507,"h":0.000000252,"l":0.0000002346,"c":0.0000002346,"v":5061817.0193149401,"t":1732914000}
+{"o":0.0000002346,"h":0.0000002356,"l":0.0000002332,"c":0.000000235,"v":0.0,"t":1732917600}
+{"o":0.000000235,"h":0.0000002361,"l":0.0000002342,"c":0.0000002359,"v":103704.017474499,"t":1732921200}
+{"o":0.0000002359,"h":0.000000239,"l":0.0000002359,"c":0.0000002386,"v":0.0,"t":1732924800}
+{"o":0.0000002386,"h":0.0000002403,"l":0.0000002375,"c":0.000000239,"v":0.0,"t":1732928400}
+{"o":0.000000239,"h":0.0000002393,"l":0.0000002357,"c":0.000000236,"v":21154.448299898,"t":1732932000}
+{"o":0.000000236,"h":0.000000238,"l":0.0000002311,"c":0.0000002314,"v":2000000.0,"t":1732935600}
+{"o":0.0000002314,"h":0.0000002331,"l":0.0000002288,"c":0.0000002297,"v":43741.500227115,"t":1732939200}
+{"o":0.0000002297,"h":0.0000002315,"l":0.0000002282,"c":0.0000002284,"v":0.0,"t":1732942800}
+{"o":0.0000002284,"h":0.0000002299,"l":0.000000227,"c":0.0000002292,"v":0.0,"t":1732946400}
+{"o":0.0000002292,"h":0.0000002299,"l":0.0000002257,"c":0.0000002276,"v":2573.248023368,"t":1732950000}
+{"o":0.0000002276,"h":0.0000002283,"l":0.0000002265,"c":0.0000002275,"v":0.0,"t":1732953600}
+{"o":0.0000002275,"h":0.0000002298,"l":0.0000002269,"c":0.0000002292,"v":3158.221902703,"t":1732957200}
+{"o":0.0000002292,"h":0.0000002326,"l":0.0000002267,"c":0.0000002305,"v":21688.705872737,"t":1732960800}
+{"o":0.0000002305,"h":0.0000002308,"l":0.000000228,"c":0.0000002295,"v":3263.571129673,"t":1732964400}
+{"o":0.0000002295,"h":0.0000002297,"l":0.0000002277,"c":0.0000002285,"v":0.0,"t":1732968000}
+{"o":0.0000002285,"h":0.0000002304,"l":0.0000002278,"c":0.0000002302,"v":13900.666587934,"t":1732971600}
+{"o":0.0000002302,"h":0.0000002318,"l":0.0000002275,"c":0.0000002299,"v":911988.235857882,"t":1732975200}
+{"o":0.0000002299,"h":0.0000002309,"l":0.0000002278,"c":0.0000002281,"v":43481.238988204,"t":1732978800}
+{"o":0.0000002281,"h":0.0000002289,"l":0.0000002274,"c":0.0000002279,"v":0.0,"t":1732982400}
+{"o":0.0000002279,"h":0.0000002291,"l":0.0000002278,"c":0.0000002282,"v":0.0,"t":1732986000}
+{"o":0.0000002282,"h":0.0000002303,"l":0.0000002278,"c":0.0000002283,"v":437256.967745241,"t":1732989600}
+{"o":0.0000002283,"h":0.00000023,"l":0.0000002269,"c":0.000000228,"v":0.0,"t":1732993200}
+{"o":0.000000228,"h":0.0000002284,"l":0.0000002265,"c":0.0000002271,"v":0.0,"t":1732996800}
+{"o":0.0000002271,"h":0.0000002281,"l":0.0000002269,"c":0.0000002274,"v":0.0,"t":1733000400}
+{"o":0.0000002274,"h":0.0000002302,"l":0.0000002273,"c":0.0000002295,"v":0.0,"t":1733004000}
+{"o":0.0000002295,"h":0.0000002306,"l":0.000000228,"c":0.0000002303,"v":0.0,"t":1733007600}
+{"o":0.0000002303,"h":0.0000002318,"l":0.0000002281,"c":0.0000002303,"v":0.0,"t":1733011200}
+{"o":0.0000002303,"h":0.0000002321,"l":0.0000002283,"c":0.0000002309,"v":0.0,"t":1733014800}
+{"o":0.0000002309,"h":0.0000002337,"l":0.0000002279,"c":0.0000002333,"v":0.0,"t":1733018400}
+{"o":0.0000002333,"h":0.0000002333,"l":0.0000002314,"c":0.0000002322,"v":0.0,"t":1733022000}
+{"o":0.0000002322,"h":0.0000002335,"l":0.000000231,"c":0.0000002312,"v":0.0,"t":1733025600}
+{"o":0.0000002312,"h":0.0000002326,"l":0.0000002311,"c":0.0000002325,"v":0.0,"t":1733029200}
+{"o":0.0000002325,"h":0.0000002328,"l":0.0000002314,"c":0.0000002322,"v":0.0,"t":1733032800}
+{"o":0.0000002322,"h":0.0000002336,"l":0.0000002294,"c":0.0000002303,"v":434933.01447052,"t":1733036400}
+{"o":0.0000002303,"h":0.0000002347,"l":0.0000002269,"c":0.0000002316,"v":2706977.3870333098,"t":1733040000}
+{"o":0.0000002316,"h":0.0000002331,"l":0.0000002314,"c":0.0000002325,"v":0.0,"t":1733043600}
+{"o":0.0000002325,"h":0.0000002356,"l":0.0000002324,"c":0.0000002339,"v":0.0,"t":1733047200}
+{"o":0.0000002339,"h":0.0000002339,"l":0.0000002327,"c":0.0000002329,"v":0.0,"t":1733050800}
+{"o":0.0000002329,"h":0.0000002335,"l":0.0000002326,"c":0.000000233,"v":0.0,"t":1733054400}
+{"o":0.000000233,"h":0.0000002338,"l":0.0000002316,"c":0.0000002322,"v":0.0,"t":1733058000}
+{"o":0.0000002322,"h":0.0000002383,"l":0.0000002313,"c":0.000000237,"v":43488.012442146,"t":1733061600}
+{"o":0.000000237,"h":0.0000002394,"l":0.0000002352,"c":0.000000236,"v":92063.20712,"t":1733065200}
+{"o":0.000000236,"h":0.0000002374,"l":0.0000002341,"c":0.0000002364,"v":0.0,"t":1733068800}
+{"o":0.0000002364,"h":0.0000002382,"l":0.0000002363,"c":0.0000002375,"v":0.0,"t":1733072400}
+{"o":0.0000002375,"h":0.0000002386,"l":0.0000002363,"c":0.0000002384,"v":0.0,"t":1733076000}
+{"o":0.0000002384,"h":0.0000002396,"l":0.0000002376,"c":0.0000002383,"v":0.0,"t":1733079600}
+{"o":0.0000002383,"h":0.0000002408,"l":0.0000002368,"c":0.0000002377,"v":21008.020393498,"t":1733083200}
+{"o":0.0000002377,"h":0.0000002382,"l":0.0000002358,"c":0.0000002362,"v":0.0,"t":1733086800}
+{"o":0.0000002362,"h":0.000000237,"l":0.0000002341,"c":0.0000002351,"v":0.0,"t":1733090400}
+{"o":0.0000002351,"h":0.0000002369,"l":0.0000002331,"c":0.0000002366,"v":0.0,"t":1733094000}
+{"o":0.0000002366,"h":0.0000002398,"l":0.0000002363,"c":0.0000002383,"v":0.0,"t":1733097600}
+{"o":0.0000002383,"h":0.0000002388,"l":0.0000002354,"c":0.0000002356,"v":0.0,"t":1733101200}
+{"o":0.0000002356,"h":0.0000002503,"l":0.0000002351,"c":0.0000002485,"v":3442080.0336242761,"t":1733104800}
+{"o":0.0000002485,"h":0.0000002561,"l":0.0000002478,"c":0.0000002553,"v":4240.211647632,"t":1733108400}
+{"o":0.0000002553,"h":0.0000002806,"l":0.0000002513,"c":0.0000002702,"v":14262497.513598986,"t":1733112000}
+{"o":0.0000002702,"h":0.0000002777,"l":0.0000002678,"c":0.0000002739,"v":3631053.6703479961,"t":1733115600}
+{"o":0.0000002739,"h":0.0000002774,"l":0.0000002728,"c":0.0000002741,"v":0.0,"t":1733119200}
+{"o":0.0000002741,"h":0.0000002768,"l":0.0000002716,"c":0.000000273,"v":72741.235511509,"t":1733122800}
+{"o":0.000000273,"h":0.0000002811,"l":0.0000002729,"c":0.0000002766,"v":0.0,"t":1733126400}
+{"o":0.0000002766,"h":0.000000279,"l":0.0000002656,"c":0.0000002656,"v":2000000.0,"t":1733130000}
+{"o":0.0000002656,"h":0.0000002725,"l":0.0000002656,"c":0.0000002707,"v":0.0,"t":1733133600}
+{"o":0.0000002707,"h":0.0000002724,"l":0.0000002618,"c":0.0000002624,"v":543889.871595777,"t":1733137200}
+{"o":0.0000002624,"h":0.000000268,"l":0.000000261,"c":0.0000002661,"v":18955.033132566,"t":1733140800}
+{"o":0.0000002661,"h":0.0000002679,"l":0.0000002613,"c":0.0000002618,"v":0.0,"t":1733144400}
+{"o":0.0000002618,"h":0.0000002643,"l":0.0000002591,"c":0.0000002618,"v":0.0,"t":1733148000}
+{"o":0.0000002618,"h":0.0000002723,"l":0.0000002554,"c":0.0000002654,"v":1016635.787290776,"t":1733151600}
+{"o":0.0000002654,"h":0.0000002722,"l":0.0000002628,"c":0.0000002672,"v":1016635.787290776,"t":1733155200}
+{"o":0.0000002672,"h":0.0000002773,"l":0.0000002661,"c":0.0000002743,"v":0.0,"t":1733158800}
+{"o":0.0000002743,"h":0.0000002763,"l":0.000000262,"c":0.0000002641,"v":75770.592165772,"t":1733162400}
+{"o":0.0000002641,"h":0.0000002684,"l":0.0000002635,"c":0.0000002635,"v":0.0,"t":1733166000}
+{"o":0.0000002635,"h":0.0000002677,"l":0.0000002605,"c":0.000000263,"v":737101.201318586,"t":1733169600}
+{"o":0.000000263,"h":0.0000002658,"l":0.0000002613,"c":0.0000002639,"v":0.0,"t":1733173200}
+{"o":0.0000002639,"h":0.0000002646,"l":0.0000002603,"c":0.0000002612,"v":1448.312227076,"t":1733176800}
+{"o":0.0000002612,"h":0.0000002619,"l":0.0000002593,"c":0.0000002597,"v":0.0,"t":1733180400}
+{"o":0.0000002597,"h":0.000000265,"l":0.0000002587,"c":0.0000002636,"v":18926.465866024,"t":1733184000}
+{"o":0.0000002636,"h":0.0000002657,"l":0.0000002625,"c":0.0000002656,"v":0.0,"t":1733187600}
+{"o":0.0000002656,"h":0.000000269,"l":0.0000002594,"c":0.0000002606,"v":0.0,"t":1733191200}
+{"o":0.0000002606,"h":0.0000002619,"l":0.0000002509,"c":0.0000002529,"v":5607057.6624611048,"t":1733194800}
+{"o":0.0000002529,"h":0.0000002547,"l":0.0000002513,"c":0.0000002522,"v":0.0,"t":1733198400}
+{"o":0.0000002522,"h":0.0000002539,"l":0.0000002441,"c":0.0000002447,"v":3196.739118956,"t":1733202000}
+{"o":0.0000002447,"h":0.0000002465,"l":0.000000228,"c":0.0000002319,"v":9746092.4923261181,"t":1733205600}
+{"o":0.0000002319,"h":0.0000002344,"l":0.000000231,"c":0.0000002321,"v":0.0,"t":1733209200}
+{"o":0.0000002321,"h":0.0000002332,"l":0.0000002304,"c":0.000000232,"v":0.0,"t":1733212800}
+{"o":0.000000232,"h":0.0000002349,"l":0.000000232,"c":0.0000002341,"v":0.0,"t":1733216400}
+{"o":0.0000002341,"h":0.0000002363,"l":0.000000233,"c":0.0000002359,"v":0.0,"t":1733220000}
+{"o":0.0000002359,"h":0.0000002361,"l":0.0000002326,"c":0.0000002335,"v":0.0,"t":1733223600}
+{"o":0.0000002335,"h":0.0000002371,"l":0.0000002155,"c":0.0000002169,"v":2205.759682871,"t":1733227200}
+{"o":0.0000002169,"h":0.0000002252,"l":0.0000002164,"c":0.0000002226,"v":0.0,"t":1733230800}
+{"o":0.0000002226,"h":0.0000002271,"l":0.0000002158,"c":0.0000002169,"v":0.0,"t":1733234400}
+{"o":0.0000002169,"h":0.0000002207,"l":0.0000002149,"c":0.0000002178,"v":0.0,"t":1733238000}
+{"o":0.0000002178,"h":0.0000002195,"l":0.0000002159,"c":0.0000002179,"v":0.0,"t":1733241600}
+{"o":0.0000002179,"h":0.0000002214,"l":0.0000002164,"c":0.0000002165,"v":0.0,"t":1733245200}
+{"o":0.0000002165,"h":0.0000002182,"l":0.0000002137,"c":0.0000002141,"v":0.0,"t":1733248800}
+{"o":0.0000002141,"h":0.0000002165,"l":0.0000002128,"c":0.0000002131,"v":0.0,"t":1733252400}
+{"o":0.0000002131,"h":0.0000002302,"l":0.0000002112,"c":0.0000002281,"v":4856093.4941974264,"t":1733256000}
+{"o":0.0000002281,"h":0.0000002384,"l":0.0000002176,"c":0.0000002272,"v":16955.544444596,"t":1733259600}
+{"o":0.0000002272,"h":0.0000002305,"l":0.0000002246,"c":0.0000002259,"v":5440.979750097,"t":1733263200}
+{"o":0.0000002259,"h":0.0000002289,"l":0.0000002256,"c":0.0000002283,"v":0.0,"t":1733266800}
+{"o":0.0000002283,"h":0.0000002284,"l":0.0000002227,"c":0.000000225,"v":0.0,"t":1733270400}
+{"o":0.000000225,"h":0.0000002264,"l":0.0000002225,"c":0.0000002234,"v":0.0,"t":1733274000}
+{"o":0.0000002234,"h":0.0000002295,"l":0.0000002221,"c":0.0000002265,"v":0.0,"t":1733277600}
+{"o":0.0000002265,"h":0.0000002267,"l":0.0000002235,"c":0.0000002248,"v":0.0,"t":1733281200}
+{"o":0.0000002248,"h":0.000000226,"l":0.0000002242,"c":0.0000002247,"v":0.0,"t":1733284800}
+{"o":0.0000002247,"h":0.0000002249,"l":0.0000002218,"c":0.0000002245,"v":0.0,"t":1733288400}
+{"o":0.0000002245,"h":0.0000002265,"l":0.0000002241,"c":0.0000002248,"v":0.0,"t":1733292000}
+{"o":0.0000002248,"h":0.0000002261,"l":0.0000002246,"c":0.0000002258,"v":0.0,"t":1733295600}
+{"o":0.0000002258,"h":0.0000002312,"l":0.0000002252,"c":0.0000002305,"v":1500000.0,"t":1733299200}
+{"o":0.0000002305,"h":0.0000002308,"l":0.0000002289,"c":0.0000002305,"v":0.0,"t":1733302800}
+{"o":0.0000002305,"h":0.0000002308,"l":0.0000002284,"c":0.0000002295,"v":0.0,"t":1733306400}
+{"o":0.0000002295,"h":0.0000002312,"l":0.0000002289,"c":0.0000002303,"v":0.0,"t":1733310000}
+{"o":0.0000002303,"h":0.0000002345,"l":0.0000002301,"c":0.0000002334,"v":0.0,"t":1733313600}
+{"o":0.0000002334,"h":0.0000002358,"l":0.0000002327,"c":0.000000235,"v":0.0,"t":1733317200}
+{"o":0.000000235,"h":0.0000002377,"l":0.0000002309,"c":0.0000002324,"v":197546.443413942,"t":1733320800}
+{"o":0.0000002324,"h":0.0000002341,"l":0.0000002294,"c":0.0000002308,"v":0.0,"t":1733324400}
+{"o":0.0000002308,"h":0.000000241,"l":0.0000002243,"c":0.0000002336,"v":208982.105149342,"t":1733328000}
+{"o":0.0000002336,"h":0.0000002349,"l":0.0000002299,"c":0.0000002302,"v":0.0,"t":1733331600}
+{"o":0.0000002302,"h":0.000000231,"l":0.0000002282,"c":0.0000002292,"v":0.0,"t":1733335200}
+{"o":0.0000002292,"h":0.0000002354,"l":0.0000002262,"c":0.0000002315,"v":250118.0,"t":1733338800}
+{"o":0.0000002315,"h":0.0000002338,"l":0.0000002279,"c":0.0000002313,"v":0.0,"t":1733342400}
+{"o":0.0000002313,"h":0.0000002364,"l":0.0000002296,"c":0.0000002346,"v":0.0,"t":1733346000}
+{"o":0.0000002346,"h":0.0000002353,"l":0.0000002325,"c":0.0000002352,"v":0.0,"t":1733349600}
+{"o":0.0000002352,"h":0.0000002386,"l":0.0000002348,"c":0.0000002351,"v":0.0,"t":1733353200}
+{"o":0.0000002351,"h":0.0000002384,"l":0.0000002346,"c":0.0000002381,"v":511.0,"t":1733356800}
+{"o":0.0000002381,"h":0.0000002417,"l":0.0000002377,"c":0.0000002386,"v":0.0,"t":1733360400}
+{"o":0.0000002386,"h":0.000000239,"l":0.0000002292,"c":0.0000002329,"v":0.0,"t":1733364000}
+{"o":0.0000002329,"h":0.0000002332,"l":0.000000226,"c":0.0000002314,"v":0.0,"t":1733367600}
+{"o":0.0000002314,"h":0.0000002316,"l":0.0000002263,"c":0.0000002278,"v":0.0,"t":1733371200}
+{"o":0.0000002278,"h":0.0000002317,"l":0.0000002273,"c":0.0000002295,"v":0.0,"t":1733374800}
+{"o":0.0000002295,"h":0.0000002347,"l":0.000000229,"c":0.0000002319,"v":18297.902864469,"t":1733378400}
+{"o":0.0000002319,"h":0.0000002322,"l":0.0000002304,"c":0.0000002315,"v":0.0,"t":1733382000}
+{"o":0.0000002315,"h":0.0000002319,"l":0.0000002289,"c":0.0000002298,"v":0.0,"t":1733385600}
+{"o":0.0000002298,"h":0.0000002307,"l":0.0000002278,"c":0.0000002279,"v":0.0,"t":1733389200}
+{"o":0.0000002279,"h":0.0000002287,"l":0.0000002256,"c":0.0000002286,"v":0.0,"t":1733392800}
+{"o":0.0000002286,"h":0.0000002289,"l":0.0000002235,"c":0.0000002239,"v":0.0,"t":1733396400}
+{"o":0.0000002239,"h":0.0000002247,"l":0.0000002207,"c":0.0000002243,"v":0.0,"t":1733400000}
+{"o":0.0000002243,"h":0.0000002343,"l":0.0000002232,"c":0.0000002325,"v":21500.735734307,"t":1733403600}
+{"o":0.0000002325,"h":0.0000002345,"l":0.0000002314,"c":0.0000002318,"v":0.0,"t":1733407200}
+{"o":0.0000002318,"h":0.0000002364,"l":0.0000002307,"c":0.0000002336,"v":0.0,"t":1733410800}
+{"o":0.0000002336,"h":0.0000002351,"l":0.00000023,"c":0.0000002332,"v":0.0,"t":1733414400}
+{"o":0.0000002332,"h":0.0000002341,"l":0.000000232,"c":0.0000002328,"v":0.0,"t":1733418000}
+{"o":0.0000002328,"h":0.0000002366,"l":0.0000002092,"c":0.0000002126,"v":17126887.5266651027,"t":1733421600}
+{"o":0.0000002126,"h":0.0000002165,"l":0.000000212,"c":0.0000002157,"v":0.0,"t":1733425200}
+{"o":0.0000002157,"h":0.0000002191,"l":0.000000215,"c":0.0000002157,"v":0.0,"t":1733428800}
+{"o":0.0000002157,"h":0.0000002165,"l":0.0000002145,"c":0.0000002148,"v":0.0,"t":1733432400}
+{"o":0.0000002148,"h":0.0000002228,"l":0.0000002135,"c":0.0000002135,"v":0.0,"t":1733436000}
+{"o":0.0000002135,"h":0.0000002154,"l":0.0000002076,"c":0.0000002129,"v":0.0,"t":1733439600}
+{"o":0.0000002129,"h":0.0000002143,"l":0.0000002071,"c":0.0000002071,"v":0.0,"t":1733443200}
+{"o":0.0000002071,"h":0.0000002098,"l":0.0000002029,"c":0.0000002061,"v":0.0,"t":1733446800}
+{"o":0.0000002061,"h":0.0000002083,"l":0.0000001933,"c":0.0000001984,"v":7955802.5699516675,"t":1733450400}
+{"o":0.0000001984,"h":0.0000002019,"l":0.0000001984,"c":0.0000001991,"v":0.0,"t":1733454000}
+{"o":0.0000001991,"h":0.0000002007,"l":0.0000001982,"c":0.0000001998,"v":0.0,"t":1733457600}
+{"o":0.0000001998,"h":0.0000002021,"l":0.0000001991,"c":0.0000002018,"v":0.0,"t":1733461200}
+{"o":0.0000002018,"h":0.0000002026,"l":0.0000002009,"c":0.0000002016,"v":0.0,"t":1733464800}
+{"o":0.0000002016,"h":0.0000002024,"l":0.0000002012,"c":0.0000002012,"v":0.0,"t":1733468400}
+{"o":0.0000002012,"h":0.0000002025,"l":0.0000002002,"c":0.0000002025,"v":0.0,"t":1733472000}
+{"o":0.0000002025,"h":0.0000002048,"l":0.0000002024,"c":0.0000002044,"v":0.0,"t":1733475600}
+{"o":0.0000002044,"h":0.0000002057,"l":0.0000002039,"c":0.0000002043,"v":0.0,"t":1733479200}
+{"o":0.0000002043,"h":0.0000002062,"l":0.0000001959,"c":0.0000001976,"v":100000.0,"t":1733482800}
+{"o":0.0000001976,"h":0.0000002004,"l":0.0000001965,"c":0.0000002001,"v":0.0,"t":1733486400}
+{"o":0.0000002001,"h":0.0000002004,"l":0.0000001966,"c":0.0000001972,"v":0.0,"t":1733490000}
+{"o":0.0000001972,"h":0.0000001981,"l":0.0000001944,"c":0.0000001944,"v":0.0,"t":1733493600}
+{"o":0.0000001944,"h":0.0000001963,"l":0.0000001928,"c":0.0000001943,"v":0.0,"t":1733497200}
+{"o":0.0000001943,"h":0.0000001954,"l":0.0000001935,"c":0.0000001937,"v":0.0,"t":1733500800}
+{"o":0.0000001937,"h":0.0000001941,"l":0.0000001923,"c":0.0000001934,"v":0.0,"t":1733504400}
+{"o":0.0000001934,"h":0.0000001939,"l":0.0000001918,"c":0.0000001935,"v":0.0,"t":1733508000}
+{"o":0.0000001935,"h":0.0000002047,"l":0.0000001926,"c":0.000000195,"v":11390005.1158978269,"t":1733511600}
+{"o":0.000000195,"h":0.0000001967,"l":0.0000001942,"c":0.0000001962,"v":0.0,"t":1733515200}
+{"o":0.0000001962,"h":0.0000001968,"l":0.0000001949,"c":0.0000001963,"v":445986.958160141,"t":1733518800}
+{"o":0.0000001963,"h":0.0000001968,"l":0.0000001952,"c":0.0000001962,"v":49690.975634639,"t":1733522400}
+{"o":0.0000001962,"h":0.0000001979,"l":0.0000001957,"c":0.0000001967,"v":0.0,"t":1733526000}
+{"o":0.0000001967,"h":0.0000001979,"l":0.0000001962,"c":0.0000001971,"v":0.0,"t":1733529600}
+{"o":0.0000001971,"h":0.0000001989,"l":0.0000001965,"c":0.0000001978,"v":0.0,"t":1733533200}
+{"o":0.0000001978,"h":0.000000199,"l":0.0000001969,"c":0.0000001976,"v":0.0,"t":1733536800}
+{"o":0.0000001976,"h":0.0000001998,"l":0.0000001972,"c":0.0000001983,"v":1300000.0,"t":1733540400}
+{"o":0.0000001983,"h":0.000000199,"l":0.0000001977,"c":0.0000001979,"v":0.0,"t":1733544000}
+{"o":0.0000001979,"h":0.0000001985,"l":0.0000001973,"c":0.0000001979,"v":0.0,"t":1733547600}
+{"o":0.0000001979,"h":0.0000001985,"l":0.000000197,"c":0.0000001974,"v":0.0,"t":1733551200}
+{"o":0.0000001974,"h":0.000000198,"l":0.0000001968,"c":0.0000001972,"v":0.0,"t":1733554800}
+{"o":0.0000001972,"h":0.0000001982,"l":0.000000197,"c":0.0000001974,"v":0.0,"t":1733558400}
+{"o":0.0000001974,"h":0.0000001978,"l":0.0000001951,"c":0.0000001952,"v":0.0,"t":1733562000}
+{"o":0.0000001952,"h":0.0000002268,"l":0.0000001947,"c":0.0000002256,"v":20183389.9494467229,"t":1733565600}
+{"o":0.0000002256,"h":0.000000254,"l":0.0000002248,"c":0.0000002538,"v":129169.288828822,"t":1733569200}
+{"o":0.0000002538,"h":0.0000002547,"l":0.0000002528,"c":0.0000002539,"v":0.0,"t":1733572800}
+{"o":0.0000002539,"h":0.0000002547,"l":0.0000002522,"c":0.0000002525,"v":39325.831420456,"t":1733576400}
+{"o":0.0000002525,"h":0.000000265,"l":0.0000002488,"c":0.0000002595,"v":3834772.5126211951,"t":1733580000}
+{"o":0.0000002595,"h":0.0000002627,"l":0.0000002589,"c":0.0000002615,"v":0.0,"t":1733583600}
+{"o":0.0000002615,"h":0.0000002745,"l":0.00000026,"c":0.0000002675,"v":3091757.7037811819,"t":1733587200}
+{"o":0.0000002675,"h":0.0000002699,"l":0.0000002673,"c":0.0000002687,"v":0.0,"t":1733590800}
+{"o":0.0000002687,"h":0.0000002695,"l":0.0000002148,"c":0.0000002152,"v":24824954.8372661099,"t":1733594400}
+{"o":0.0000002152,"h":0.0000002166,"l":0.0000002147,"c":0.0000002154,"v":0.0,"t":1733598000}
+{"o":0.0000002154,"h":0.0000002203,"l":0.0000002142,"c":0.0000002197,"v":500000.0,"t":1733601600}
+{"o":0.0000002197,"h":0.0000002207,"l":0.000000218,"c":0.0000002193,"v":132872.091674267,"t":1733605200}
+{"o":0.0000002193,"h":0.0000002222,"l":0.000000215,"c":0.0000002194,"v":250552.254303693,"t":1733608800}
+{"o":0.0000002194,"h":0.0000002201,"l":0.0000002167,"c":0.0000002185,"v":125000.0,"t":1733612400}
+{"o":0.0000002185,"h":0.0000002223,"l":0.0000002173,"c":0.0000002199,"v":1062218.977888365,"t":1733616000}
+{"o":0.0000002199,"h":0.0000002206,"l":0.0000002189,"c":0.0000002197,"v":0.0,"t":1733619600}
+{"o":0.0000002197,"h":0.0000002198,"l":0.0000002176,"c":0.000000218,"v":0.0,"t":1733623200}
+{"o":0.000000218,"h":0.0000002197,"l":0.0000002173,"c":0.0000002184,"v":0.0,"t":1733626800}
+{"o":0.0000002184,"h":0.0000002205,"l":0.0000002181,"c":0.0000002205,"v":0.0,"t":1733630400}
+{"o":0.0000002205,"h":0.0000002228,"l":0.0000002199,"c":0.0000002216,"v":0.0,"t":1733634000}
+{"o":0.0000002216,"h":0.0000002247,"l":0.0000002204,"c":0.0000002232,"v":1575103.770967914,"t":1733637600}
+{"o":0.0000002232,"h":0.0000002239,"l":0.0000002225,"c":0.0000002237,"v":0.0,"t":1733641200}
+{"o":0.0000002237,"h":0.000000235,"l":0.0000002235,"c":0.0000002349,"v":4550240.0479290662,"t":1733644800}
+{"o":0.0000002349,"h":0.0000002366,"l":0.0000002336,"c":0.0000002358,"v":10072.766275905,"t":1733648400}
+{"o":0.0000002358,"h":0.0000002358,"l":0.0000002332,"c":0.0000002344,"v":0.0,"t":1733652000}
+{"o":0.0000002344,"h":0.0000003103,"l":0.0000002332,"c":0.0000003087,"v":23292421.9981984384,"t":1733655600}
+{"o":0.0000003087,"h":0.0000003104,"l":0.0000003078,"c":0.0000003086,"v":0.0,"t":1733659200}
+{"o":0.0000003086,"h":0.0000003095,"l":0.0000003065,"c":0.0000003069,"v":0.0,"t":1733662800}
+{"o":0.0000003069,"h":0.0000003091,"l":0.0000003067,"c":0.0000003089,"v":0.0,"t":1733666400}
+{"o":0.0000003089,"h":0.0000003108,"l":0.0000003067,"c":0.000000307,"v":0.0,"t":1733670000}
+{"o":0.000000307,"h":0.0000003095,"l":0.0000003065,"c":0.0000003088,"v":0.0,"t":1733673600}
+{"o":0.0000003088,"h":0.00000031,"l":0.0000003078,"c":0.0000003078,"v":0.0,"t":1733677200}
+{"o":0.0000003078,"h":0.0000003467,"l":0.0000003077,"c":0.0000003465,"v":10757958.903330721,"t":1733680800}
+{"o":0.0000003465,"h":0.0000003481,"l":0.0000003055,"c":0.0000003058,"v":21747148.7021642253,"t":1733684400}
+{"o":0.0000003058,"h":0.0000003075,"l":0.0000003055,"c":0.0000003073,"v":0.0,"t":1733688000}
+{"o":0.0000003073,"h":0.0000003085,"l":0.0000002455,"c":0.0000002795,"v":32014510.2770417221,"t":1733691600}
+{"o":0.0000002795,"h":0.0000003273,"l":0.0000002782,"c":0.0000003254,"v":140318.899852012,"t":1733695200}
+{"o":0.0000003254,"h":0.0000003265,"l":0.0000003239,"c":0.0000003249,"v":0.0,"t":1733698800}
+{"o":0.0000003249,"h":0.0000003312,"l":0.0000003245,"c":0.0000003296,"v":0.0,"t":1733702400}
+{"o":0.0000003296,"h":0.0000003322,"l":0.0000003074,"c":0.0000003106,"v":4738430.8386935079,"t":1733706000}
+{"o":0.0000003106,"h":0.0000003139,"l":0.000000309,"c":0.0000003113,"v":0.0,"t":1733709600}
+{"o":0.0000003113,"h":0.0000003138,"l":0.00000031,"c":0.0000003114,"v":0.0,"t":1733713200}
+{"o":0.0000003114,"h":0.0000003129,"l":0.0000003103,"c":0.0000003105,"v":0.0,"t":1733716800}
+{"o":0.0000003105,"h":0.0000003119,"l":0.00000031,"c":0.0000003104,"v":0.0,"t":1733720400}
+{"o":0.0000003104,"h":0.0000003136,"l":0.0000003103,"c":0.0000003132,"v":0.0,"t":1733724000}
+{"o":0.0000003132,"h":0.0000003162,"l":0.0000003107,"c":0.0000003118,"v":0.0,"t":1733727600}
+{"o":0.0000003118,"h":0.0000003191,"l":0.0000003115,"c":0.0000003187,"v":0.0,"t":1733731200}
+{"o":0.0000003187,"h":0.0000003213,"l":0.0000003159,"c":0.0000003184,"v":0.0,"t":1733734800}
+{"o":0.0000003184,"h":0.0000003193,"l":0.0000003165,"c":0.0000003168,"v":0.0,"t":1733738400}
+{"o":0.0000003168,"h":0.0000003213,"l":0.0000003168,"c":0.0000003196,"v":0.0,"t":1733742000}
+{"o":0.0000003196,"h":0.0000003211,"l":0.0000003172,"c":0.0000003173,"v":0.0,"t":1733745600}
+{"o":0.0000003173,"h":0.0000003187,"l":0.0000003044,"c":0.000000306,"v":577138.0324259499,"t":1733749200}
+{"o":0.000000306,"h":0.0000003077,"l":0.0000003023,"c":0.0000003042,"v":407917.403696833,"t":1733752800}
+{"o":0.0000003042,"h":0.0000003153,"l":0.0000003031,"c":0.0000003132,"v":0.0,"t":1733756400}
+{"o":0.0000003132,"h":0.0000003157,"l":0.0000003018,"c":0.0000003056,"v":26551.774665567,"t":1733760000}
+{"o":0.0000003056,"h":0.0000003076,"l":0.0000003041,"c":0.0000003076,"v":0.0,"t":1733763600}
+{"o":0.0000003076,"h":0.0000003076,"l":0.0000002594,"c":0.0000002632,"v":48504814.1837985441,"t":1733767200}
+{"o":0.0000002632,"h":0.0000002669,"l":0.0000002631,"c":0.0000002662,"v":0.0,"t":1733770800}
+{"o":0.0000002662,"h":0.0000003205,"l":0.0000002636,"c":0.0000003191,"v":1989060.346386994,"t":1733774400}
+{"o":0.0000003191,"h":0.0000003419,"l":0.0000003033,"c":0.000000307,"v":4058617.9029466282,"t":1733778000}
+{"o":0.000000307,"h":0.0000003253,"l":0.0000003059,"c":0.0000003072,"v":0.0,"t":1733781600}
+{"o":0.0000003072,"h":0.0000003122,"l":0.000000304,"c":0.0000003112,"v":770715.284565756,"t":1733785200}
+{"o":0.0000003112,"h":0.0000003157,"l":0.0000003052,"c":0.0000003097,"v":0.0,"t":1733788800}
+{"o":0.0000003097,"h":0.0000003124,"l":0.0000003074,"c":0.000000308,"v":0.0,"t":1733792400}
+{"o":0.000000308,"h":0.0000003175,"l":0.000000308,"c":0.0000003168,"v":0.0,"t":1733796000}
+{"o":0.0000003168,"h":0.0000003273,"l":0.0000003125,"c":0.0000003125,"v":0.0,"t":1733799600}
+{"o":0.0000003125,"h":0.0000003179,"l":0.0000003116,"c":0.0000003121,"v":0.0,"t":1733803200}
+{"o":0.0000003121,"h":0.0000003145,"l":0.0000003102,"c":0.0000003118,"v":0.0,"t":1733806800}
+{"o":0.0000003118,"h":0.000000313,"l":0.0000002933,"c":0.0000002941,"v":6203638.0,"t":1733810400}
+{"o":0.0000002941,"h":0.0000002973,"l":0.000000294,"c":0.0000002952,"v":0.0,"t":1733814000}
+{"o":0.0000002952,"h":0.0000002977,"l":0.0000002945,"c":0.0000002954,"v":0.0,"t":1733817600}
+{"o":0.0000002954,"h":0.000000297,"l":0.0000002867,"c":0.0000002889,"v":1886738.8329552941,"t":1733821200}
+{"o":0.0000002889,"h":0.00000029,"l":0.0000002871,"c":0.0000002886,"v":0.0,"t":1733824800}
+{"o":0.0000002886,"h":0.0000002915,"l":0.0000002884,"c":0.0000002899,"v":0.0,"t":1733828400}
+{"o":0.0000002899,"h":0.0000002981,"l":0.0000002893,"c":0.0000002966,"v":0.0,"t":1733832000}
+{"o":0.0000002966,"h":0.000000297,"l":0.0000002912,"c":0.0000002923,"v":0.0,"t":1733835600}
+{"o":0.0000002923,"h":0.000000294,"l":0.0000002863,"c":0.0000002895,"v":0.0,"t":1733839200}
+{"o":0.0000002895,"h":0.0000003042,"l":0.0000002874,"c":0.0000003035,"v":0.0,"t":1733842800}
+{"o":0.0000003035,"h":0.0000003072,"l":0.0000002958,"c":0.0000002975,"v":0.0,"t":1733846400}
+{"o":0.0000002975,"h":0.0000003082,"l":0.000000297,"c":0.0000003077,"v":0.0,"t":1733850000}
+{"o":0.0000003077,"h":0.0000003108,"l":0.0000002967,"c":0.0000002997,"v":0.0,"t":1733853600}
+{"o":0.0000002997,"h":0.0000003001,"l":0.0000002947,"c":0.0000002956,"v":0.0,"t":1733857200}
+{"o":0.0000002956,"h":0.0000002967,"l":0.0000002924,"c":0.0000002936,"v":0.0,"t":1733860800}
+{"o":0.0000002936,"h":0.0000002955,"l":0.0000002897,"c":0.000000294,"v":0.0,"t":1733864400}
+{"o":0.000000294,"h":0.0000002948,"l":0.0000002186,"c":0.000000225,"v":29401756.2242619209,"t":1733868000}
+{"o":0.000000225,"h":0.0000002267,"l":0.0000002239,"c":0.000000226,"v":0.0,"t":1733871600}
+{"o":0.000000226,"h":0.0000002283,"l":0.000000224,"c":0.0000002245,"v":0.0,"t":1733875200}
+{"o":0.0000002245,"h":0.0000002283,"l":0.000000223,"c":0.0000002277,"v":0.0,"t":1733878800}
+{"o":0.0000002277,"h":0.0000002547,"l":0.0000002225,"c":0.0000002497,"v":9925094.8804021366,"t":1733882400}
+{"o":0.0000002497,"h":0.000000253,"l":0.0000002458,"c":0.0000002489,"v":15403.085094144,"t":1733886000}
+{"o":0.0000002489,"h":0.0000002509,"l":0.0000002482,"c":0.0000002497,"v":0.0,"t":1733889600}
+{"o":0.0000002497,"h":0.0000002562,"l":0.0000002492,"c":0.0000002545,"v":1794121.464849615,"t":1733893200}
+{"o":0.0000002545,"h":0.000000255,"l":0.0000002522,"c":0.0000002529,"v":0.0,"t":1733896800}
+{"o":0.0000002529,"h":0.0000002554,"l":0.0000002523,"c":0.0000002544,"v":0.0,"t":1733900400}
+{"o":0.0000002544,"h":0.000000261,"l":0.0000002493,"c":0.0000002567,"v":114121.464849615,"t":1733904000}
+{"o":0.0000002567,"h":0.0000002595,"l":0.0000002556,"c":0.000000257,"v":1000000.0,"t":1733907600}
+{"o":0.000000257,"h":0.0000002571,"l":0.0000002555,"c":0.0000002555,"v":0.0,"t":1733911200}
+{"o":0.0000002555,"h":0.0000002569,"l":0.0000002526,"c":0.0000002545,"v":0.0,"t":1733914800}
+{"o":0.0000002545,"h":0.0000002551,"l":0.0000002525,"c":0.0000002545,"v":0.0,"t":1733918400}
+{"o":0.0000002545,"h":0.0000002557,"l":0.0000002515,"c":0.0000002526,"v":0.0,"t":1733922000}
+{"o":0.0000002526,"h":0.0000002547,"l":0.0000002513,"c":0.0000002516,"v":0.0,"t":1733925600}
+{"o":0.0000002516,"h":0.0000002521,"l":0.000000248,"c":0.0000002505,"v":0.0,"t":1733929200}
+{"o":0.0000002505,"h":0.0000002625,"l":0.000000248,"c":0.0000002597,"v":159000.0,"t":1733932800}
+{"o":0.0000002597,"h":0.0000002623,"l":0.0000002582,"c":0.0000002609,"v":0.0,"t":1733936400}
+{"o":0.0000002609,"h":0.0000002623,"l":0.0000002571,"c":0.0000002582,"v":442994.596527705,"t":1733940000}
+{"o":0.0000002582,"h":0.000000259,"l":0.0000002563,"c":0.0000002566,"v":0.0,"t":1733943600}
+{"o":0.0000002566,"h":0.0000002591,"l":0.0000002547,"c":0.0000002584,"v":50000.0,"t":1733947200}
+{"o":0.0000002584,"h":0.0000003532,"l":0.0000002579,"c":0.0000003432,"v":24202395.2338836119,"t":1733950800}
+{"o":0.0000003432,"h":0.000000357,"l":0.0000003425,"c":0.0000003567,"v":2089439.410805122,"t":1733954400}
+{"o":0.0000003567,"h":0.000000359,"l":0.0000003539,"c":0.0000003563,"v":25000.0,"t":1733958000}
+{"o":0.0000003563,"h":0.0000003578,"l":0.0000003546,"c":0.0000003565,"v":108507.287099953,"t":1733961600}
+{"o":0.0000003565,"h":0.000000359,"l":0.0000003556,"c":0.0000003583,"v":0.0,"t":1733965200}
+{"o":0.0000003583,"h":0.0000003599,"l":0.0000002785,"c":0.0000002789,"v":17225618.0587853231,"t":1733968800}
+{"o":0.0000002789,"h":0.0000002835,"l":0.0000002753,"c":0.0000002803,"v":1058359.6184527241,"t":1733972400}
+{"o":0.0000002803,"h":0.0000002827,"l":0.000000279,"c":0.0000002809,"v":0.0,"t":1733976000}
+{"o":0.0000002809,"h":0.0000002814,"l":0.0000002772,"c":0.0000002792,"v":0.0,"t":1733979600}
+{"o":0.0000002792,"h":0.0000002818,"l":0.0000002786,"c":0.0000002806,"v":0.0,"t":1733983200}
+{"o":0.0000002806,"h":0.0000002811,"l":0.0000002789,"c":0.0000002808,"v":0.0,"t":1733986800}
+{"o":0.0000002808,"h":0.0000002809,"l":0.0000002776,"c":0.0000002781,"v":0.0,"t":1733990400}
+{"o":0.0000002781,"h":0.0000002787,"l":0.0000002766,"c":0.0000002786,"v":0.0,"t":1733994000}
+{"o":0.0000002786,"h":0.0000002818,"l":0.0000002785,"c":0.0000002808,"v":0.0,"t":1733997600}
+{"o":0.0000002808,"h":0.0000002829,"l":0.0000002805,"c":0.0000002813,"v":0.0,"t":1734001200}
+{"o":0.0000002813,"h":0.0000002814,"l":0.0000002787,"c":0.0000002792,"v":0.0,"t":1734004800}
+{"o":0.0000002792,"h":0.0000002824,"l":0.0000002777,"c":0.0000002809,"v":0.0,"t":1734008400}
+{"o":0.0000002809,"h":0.0000002818,"l":0.0000002769,"c":0.0000002778,"v":0.0,"t":1734012000}
+{"o":0.0000002778,"h":0.0000002807,"l":0.0000002775,"c":0.0000002792,"v":0.0,"t":1734015600}
+{"o":0.0000002792,"h":0.0000002803,"l":0.0000002677,"c":0.0000002716,"v":5500000.0,"t":1734019200}
+{"o":0.0000002716,"h":0.0000002716,"l":0.0000002617,"c":0.0000002674,"v":3074906.033101765,"t":1734022800}
+{"o":0.0000002674,"h":0.0000002712,"l":0.0000002664,"c":0.0000002702,"v":5812.247477939,"t":1734026400}
+{"o":0.0000002702,"h":0.000000276,"l":0.0000002699,"c":0.0000002752,"v":0.0,"t":1734030000}
+{"o":0.0000002752,"h":0.0000002754,"l":0.0000002674,"c":0.0000002684,"v":15597.601491246,"t":1734033600}
+{"o":0.0000002684,"h":0.0000002712,"l":0.0000002683,"c":0.0000002698,"v":0.0,"t":1734037200}
+{"o":0.0000002698,"h":0.0000002721,"l":0.0000002688,"c":0.0000002691,"v":0.0,"t":1734040800}
+{"o":0.0000002691,"h":0.0000002724,"l":0.0000002686,"c":0.0000002707,"v":0.0,"t":1734044400}
+{"o":0.0000002707,"h":0.0000002714,"l":0.0000002688,"c":0.0000002704,"v":0.0,"t":1734048000}
+{"o":0.0000002704,"h":0.0000002738,"l":0.0000002702,"c":0.0000002715,"v":0.0,"t":1734051600}
+{"o":0.0000002715,"h":0.0000002727,"l":0.0000002687,"c":0.0000002701,"v":0.0,"t":1734055200}
+{"o":0.0000002701,"h":0.000000271,"l":0.0000002694,"c":0.0000002703,"v":0.0,"t":1734058800}
+{"o":0.0000002703,"h":0.0000002724,"l":0.00000027,"c":0.0000002718,"v":0.0,"t":1734062400}
+{"o":0.0000002718,"h":0.0000002723,"l":0.0000002707,"c":0.0000002722,"v":0.0,"t":1734066000}
+{"o":0.0000002722,"h":0.000000276,"l":0.0000002709,"c":0.000000274,"v":0.0,"t":1734069600}
+{"o":0.000000274,"h":0.0000002777,"l":0.0000002727,"c":0.0000002732,"v":0.0,"t":1734073200}
+{"o":0.0000002732,"h":0.0000002743,"l":0.0000002714,"c":0.0000002716,"v":0.0,"t":1734076800}
+{"o":0.0000002716,"h":0.0000002738,"l":0.0000002652,"c":0.0000002666,"v":1000000.0,"t":1734080400}
+{"o":0.0000002666,"h":0.000000268,"l":0.0000002652,"c":0.0000002656,"v":0.0,"t":1734084000}
+{"o":0.0000002656,"h":0.0000002663,"l":0.0000002643,"c":0.0000002663,"v":0.0,"t":1734087600}
+{"o":0.0000002663,"h":0.0000002676,"l":0.000000265,"c":0.0000002664,"v":0.0,"t":1734091200}
+{"o":0.0000002664,"h":0.0000002709,"l":0.0000002663,"c":0.0000002688,"v":0.0,"t":1734094800}
+{"o":0.0000002688,"h":0.0000002705,"l":0.0000002677,"c":0.0000002682,"v":0.0,"t":1734098400}
+{"o":0.0000002682,"h":0.0000002723,"l":0.0000002593,"c":0.0000002652,"v":511827.45128692,"t":1734102000}
+{"o":0.0000002652,"h":0.0000002659,"l":0.0000002631,"c":0.0000002655,"v":0.0,"t":1734105600}
+{"o":0.0000002655,"h":0.0000002655,"l":0.0000002605,"c":0.0000002612,"v":353344.798898211,"t":1734109200}
+{"o":0.0000002612,"h":0.0000002633,"l":0.0000002609,"c":0.0000002626,"v":0.0,"t":1734112800}
+{"o":0.0000002626,"h":0.000000264,"l":0.0000002582,"c":0.0000002584,"v":1300000.0,"t":1734116400}
+{"o":0.0000002584,"h":0.0000002588,"l":0.0000002555,"c":0.0000002563,"v":623692.867579774,"t":1734120000}
+{"o":0.0000002563,"h":0.0000002594,"l":0.0000002559,"c":0.0000002586,"v":1034365.2077456909,"t":1734123600}
+{"o":0.0000002586,"h":0.0000002619,"l":0.0000002579,"c":0.0000002587,"v":0.0,"t":1734127200}
+{"o":0.0000002587,"h":0.0000002594,"l":0.0000002572,"c":0.0000002574,"v":0.0,"t":1734130800}
+{"o":0.0000002574,"h":0.0000002587,"l":0.0000002569,"c":0.0000002579,"v":0.0,"t":1734134400}
+{"o":0.0000002579,"h":0.0000002579,"l":0.0000002548,"c":0.0000002565,"v":0.0,"t":1734138000}
+{"o":0.0000002565,"h":0.0000002573,"l":0.0000002551,"c":0.0000002561,"v":0.0,"t":1734141600}
+{"o":0.0000002561,"h":0.0000002595,"l":0.0000002555,"c":0.0000002588,"v":5639.382167735,"t":1734145200}
+{"o":0.0000002588,"h":0.0000002609,"l":0.0000002572,"c":0.0000002582,"v":305938.052772625,"t":1734148800}
+{"o":0.0000002582,"h":0.0000002586,"l":0.0000002574,"c":0.0000002574,"v":0.0,"t":1734152400}
+{"o":0.0000002574,"h":0.0000002577,"l":0.0000002557,"c":0.0000002569,"v":0.0,"t":1734156000}
+{"o":0.0000002569,"h":0.0000002578,"l":0.0000002564,"c":0.0000002576,"v":0.0,"t":1734159600}
+{"o":0.0000002576,"h":0.0000002585,"l":0.0000002423,"c":0.0000002427,"v":9844335.0,"t":1734163200}
+{"o":0.0000002427,"h":0.0000002437,"l":0.0000002245,"c":0.0000002253,"v":1350104.2005157219,"t":1734166800}
+{"o":0.0000002253,"h":0.0000002266,"l":0.0000002252,"c":0.0000002263,"v":0.0,"t":1734170400}
+{"o":0.0000002263,"h":0.0000002271,"l":0.0000002259,"c":0.0000002269,"v":0.0,"t":1734174000}
+{"o":0.0000002269,"h":0.0000003215,"l":0.0000002259,"c":0.0000002884,"v":62112372.0665965155,"t":1734177600}
+{"o":0.0000002884,"h":0.0000002919,"l":0.0000002861,"c":0.0000002885,"v":303981.830019703,"t":1734181200}
+{"o":0.0000002885,"h":0.0000002894,"l":0.0000002862,"c":0.0000002872,"v":0.0,"t":1734184800}
+{"o":0.0000002872,"h":0.0000002876,"l":0.0000002689,"c":0.0000002699,"v":4643901.0140331667,"t":1734188400}
+{"o":0.0000002699,"h":0.0000002725,"l":0.0000002699,"c":0.0000002711,"v":0.0,"t":1734192000}
+{"o":0.0000002711,"h":0.0000002756,"l":0.0000002705,"c":0.0000002752,"v":0.0,"t":1734195600}
+{"o":0.0000002752,"h":0.0000002785,"l":0.0000002674,"c":0.0000002692,"v":500000.0,"t":1734199200}
+{"o":0.0000002692,"h":0.0000002723,"l":0.0000002674,"c":0.0000002689,"v":0.0,"t":1734202800}
+{"o":0.0000002689,"h":0.0000002725,"l":0.0000002652,"c":0.0000002689,"v":164186.569331856,"t":1734206400}
+{"o":0.0000002689,"h":0.0000002691,"l":0.0000002662,"c":0.0000002668,"v":0.0,"t":1734210000}
+{"o":0.0000002668,"h":0.0000002678,"l":0.0000002642,"c":0.000000266,"v":0.0,"t":1734213600}
+{"o":0.000000266,"h":0.0000002662,"l":0.0000002625,"c":0.0000002637,"v":0.0,"t":1734217200}
+{"o":0.0000002637,"h":0.0000002682,"l":0.0000002629,"c":0.000000267,"v":120218.87877563,"t":1734220800}
+{"o":0.000000267,"h":0.0000002672,"l":0.000000265,"c":0.0000002653,"v":0.0,"t":1734224400}
+{"o":0.0000002653,"h":0.0000002657,"l":0.0000002646,"c":0.0000002656,"v":0.0,"t":1734228000}
+{"o":0.0000002656,"h":0.0000002675,"l":0.0000002649,"c":0.000000267,"v":300000.0,"t":1734231600}
+{"o":0.000000267,"h":0.0000002671,"l":0.0000002641,"c":0.000000266,"v":0.0,"t":1734235200}
+{"o":0.000000266,"h":0.0000002663,"l":0.0000002647,"c":0.0000002662,"v":0.0,"t":1734238800}
+{"o":0.0000002662,"h":0.0000002684,"l":0.0000002659,"c":0.0000002684,"v":0.0,"t":1734242400}
+{"o":0.0000002684,"h":0.0000002716,"l":0.0000002677,"c":0.0000002696,"v":0.0,"t":1734246000}
+{"o":0.0000002696,"h":0.0000002706,"l":0.0000002678,"c":0.000000268,"v":0.0,"t":1734249600}
+{"o":0.000000268,"h":0.0000002688,"l":0.000000267,"c":0.0000002672,"v":0.0,"t":1734253200}
+{"o":0.0000002672,"h":0.0000002687,"l":0.0000002661,"c":0.0000002686,"v":0.0,"t":1734256800}
+{"o":0.0000002686,"h":0.0000002691,"l":0.0000002641,"c":0.0000002645,"v":673449.816940868,"t":1734260400}
+{"o":0.0000002645,"h":0.0000002657,"l":0.0000002626,"c":0.000000263,"v":0.0,"t":1734264000}
+{"o":0.000000263,"h":0.0000002671,"l":0.0000002619,"c":0.0000002655,"v":1257798.209876209,"t":1734267600}
+{"o":0.0000002655,"h":0.0000002657,"l":0.000000263,"c":0.0000002632,"v":0.0,"t":1734271200}
+{"o":0.0000002632,"h":0.000000265,"l":0.0000002631,"c":0.0000002637,"v":0.0,"t":1734274800}
+{"o":0.0000002637,"h":0.0000002642,"l":0.0000002619,"c":0.0000002623,"v":0.0,"t":1734278400}
+{"o":0.0000002623,"h":0.000000264,"l":0.0000002622,"c":0.0000002632,"v":0.0,"t":1734282000}
+{"o":0.0000002632,"h":0.0000002642,"l":0.0000002631,"c":0.0000002636,"v":0.0,"t":1734285600}
+{"o":0.0000002636,"h":0.0000002637,"l":0.0000002622,"c":0.0000002633,"v":0.0,"t":1734289200}
+{"o":0.0000002633,"h":0.0000002652,"l":0.000000263,"c":0.0000002642,"v":0.0,"t":1734292800}
+{"o":0.0000002642,"h":0.0000002689,"l":0.0000002641,"c":0.0000002686,"v":0.0,"t":1734296400}
+{"o":0.0000002686,"h":0.0000002699,"l":0.0000002651,"c":0.0000002656,"v":0.0,"t":1734300000}
+{"o":0.0000002656,"h":0.0000002657,"l":0.0000002583,"c":0.0000002598,"v":0.0,"t":1734303600}
+{"o":0.0000002598,"h":0.0000002657,"l":0.0000002561,"c":0.0000002617,"v":12239.076099513,"t":1734307200}
+{"o":0.0000002617,"h":0.0000002626,"l":0.0000002604,"c":0.0000002621,"v":0.0,"t":1734310800}
+{"o":0.0000002621,"h":0.0000002664,"l":0.000000262,"c":0.000000266,"v":0.0,"t":1734314400}
+{"o":0.000000266,"h":0.0000002682,"l":0.0000002631,"c":0.0000002651,"v":205461.0,"t":1734318000}
+{"o":0.0000002651,"h":0.0000002656,"l":0.0000002639,"c":0.0000002649,"v":0.0,"t":1734321600}
+{"o":0.0000002649,"h":0.0000002658,"l":0.0000002636,"c":0.0000002638,"v":0.0,"t":1734325200}
+{"o":0.0000002638,"h":0.0000002644,"l":0.0000002624,"c":0.0000002634,"v":0.0,"t":1734328800}
+{"o":0.0000002634,"h":0.0000002641,"l":0.0000002619,"c":0.0000002632,"v":435967.997649707,"t":1734332400}
+{"o":0.0000002632,"h":0.0000002672,"l":0.000000263,"c":0.000000267,"v":0.0,"t":1734336000}
+{"o":0.000000267,"h":0.000000269,"l":0.0000002666,"c":0.0000002688,"v":0.0,"t":1734339600}
+{"o":0.0000002688,"h":0.000000273,"l":0.0000002684,"c":0.00000027,"v":0.0,"t":1734343200}
+{"o":0.00000027,"h":0.0000002763,"l":0.0000002695,"c":0.0000002744,"v":0.0,"t":1734346800}
+{"o":0.0000002744,"h":0.0000002774,"l":0.0000002721,"c":0.0000002742,"v":0.0,"t":1734350400}
+{"o":0.0000002742,"h":0.0000002755,"l":0.0000002714,"c":0.0000002717,"v":0.0,"t":1734354000}
+{"o":0.0000002717,"h":0.0000002737,"l":0.0000002693,"c":0.0000002711,"v":0.0,"t":1734357600}
+{"o":0.0000002711,"h":0.0000002723,"l":0.0000002693,"c":0.0000002707,"v":0.0,"t":1734361200}
+{"o":0.0000002707,"h":0.0000002708,"l":0.0000002674,"c":0.0000002687,"v":0.0,"t":1734364800}
+{"o":0.0000002687,"h":0.0000002687,"l":0.0000002634,"c":0.0000002654,"v":1098812.9707038312,"t":1734368400}
+{"o":0.0000002654,"h":0.0000002668,"l":0.0000002608,"c":0.0000002609,"v":463846.823338564,"t":1734372000}
+{"o":0.0000002609,"h":0.0000002667,"l":0.0000002608,"c":0.000000265,"v":0.0,"t":1734375600}
+{"o":0.000000265,"h":0.0000002689,"l":0.0000002647,"c":0.0000002673,"v":0.0,"t":1734379200}
+{"o":0.0000002673,"h":0.0000002673,"l":0.0000002603,"c":0.0000002604,"v":375000.0,"t":1734382800}
+{"o":0.0000002604,"h":0.0000002627,"l":0.00000026,"c":0.0000002614,"v":0.0,"t":1734386400}
+{"o":0.0000002614,"h":0.0000002639,"l":0.0000002608,"c":0.0000002634,"v":0.0,"t":1734390000}
+{"o":0.0000002634,"h":0.0000002689,"l":0.0000002608,"c":0.0000002668,"v":378920.719214338,"t":1734393600}
+{"o":0.0000002668,"h":0.0000002673,"l":0.0000002631,"c":0.0000002638,"v":0.0,"t":1734397200}
+{"o":0.0000002638,"h":0.0000002651,"l":0.0000002625,"c":0.0000002642,"v":0.0,"t":1734400800}
+{"o":0.0000002642,"h":0.0000002657,"l":0.000000262,"c":0.0000002624,"v":0.0,"t":1734404400}
+{"o":0.0000002624,"h":0.0000002662,"l":0.000000262,"c":0.0000002638,"v":0.0,"t":1734408000}
+{"o":0.0000002638,"h":0.0000002652,"l":0.0000002614,"c":0.0000002617,"v":295472.444197469,"t":1734411600}
+{"o":0.0000002617,"h":0.0000002631,"l":0.0000002604,"c":0.0000002615,"v":0.0,"t":1734415200}
+{"o":0.0000002615,"h":0.0000002618,"l":0.0000002598,"c":0.0000002609,"v":0.0,"t":1734418800}
+{"o":0.0000002609,"h":0.0000002623,"l":0.0000002573,"c":0.000000259,"v":0.0,"t":1734422400}
+{"o":0.000000259,"h":0.00000026,"l":0.000000253,"c":0.0000002535,"v":0.0,"t":1734426000}
+{"o":0.0000002535,"h":0.0000002552,"l":0.0000002514,"c":0.0000002524,"v":0.0,"t":1734429600}
+{"o":0.0000002524,"h":0.0000002607,"l":0.0000002518,"c":0.0000002601,"v":1242047.7153807981,"t":1734433200}
+{"o":0.0000002601,"h":0.0000002607,"l":0.0000002519,"c":0.0000002533,"v":0.0,"t":1734436800}
+{"o":0.0000002533,"h":0.0000002599,"l":0.0000002532,"c":0.0000002578,"v":0.0,"t":1734440400}
+{"o":0.0000002578,"h":0.0000002631,"l":0.0000002571,"c":0.0000002595,"v":0.0,"t":1734444000}
+{"o":0.0000002595,"h":0.0000002655,"l":0.0000002594,"c":0.0000002613,"v":0.0,"t":1734447600}
+{"o":0.0000002613,"h":0.0000002674,"l":0.0000002536,"c":0.0000002582,"v":906750.892451152,"t":1734451200}
+{"o":0.0000002582,"h":0.0000002606,"l":0.0000002566,"c":0.0000002576,"v":0.0,"t":1734454800}
+{"o":0.0000002576,"h":0.0000002643,"l":0.0000002558,"c":0.0000002606,"v":2283118.994344336,"t":1734458400}
+{"o":0.0000002606,"h":0.0000002626,"l":0.0000002568,"c":0.000000259,"v":541730.873912806,"t":1734462000}
+{"o":0.000000259,"h":0.0000002618,"l":0.0000002577,"c":0.0000002601,"v":6479.230384954,"t":1734465600}
+{"o":0.0000002601,"h":0.0000002621,"l":0.0000002597,"c":0.000000261,"v":0.0,"t":1734469200}
+{"o":0.000000261,"h":0.0000002662,"l":0.0000002607,"c":0.0000002633,"v":0.0,"t":1734472800}
+{"o":0.0000002633,"h":0.000000267,"l":0.0000002631,"c":0.0000002639,"v":0.0,"t":1734476400}
+{"o":0.0000002639,"h":0.0000002657,"l":0.0000002605,"c":0.0000002626,"v":0.0,"t":1734480000}
+{"o":0.0000002626,"h":0.0000002701,"l":0.0000002615,"c":0.0000002695,"v":0.0,"t":1734483600}
+{"o":0.0000002695,"h":0.0000002705,"l":0.0000002668,"c":0.0000002693,"v":0.0,"t":1734487200}
+{"o":0.0000002693,"h":0.0000002715,"l":0.0000002679,"c":0.0000002708,"v":0.0,"t":1734490800}
+{"o":0.0000002708,"h":0.000000274,"l":0.0000002556,"c":0.0000002566,"v":666228.469103026,"t":1734494400}
+{"o":0.0000002566,"h":0.0000002587,"l":0.0000002552,"c":0.0000002582,"v":0.0,"t":1734498000}
+{"o":0.0000002582,"h":0.0000002609,"l":0.0000002542,"c":0.0000002558,"v":1000000.0,"t":1734501600}
+{"o":0.0000002558,"h":0.0000002565,"l":0.0000002516,"c":0.000000253,"v":680000.0,"t":1734505200}
+{"o":0.000000253,"h":0.0000002549,"l":0.0000002515,"c":0.0000002532,"v":0.0,"t":1734508800}
+{"o":0.0000002532,"h":0.0000002533,"l":0.0000002509,"c":0.0000002522,"v":0.0,"t":1734512400}
+{"o":0.0000002522,"h":0.0000002562,"l":0.0000002501,"c":0.0000002541,"v":1168905.9907999439,"t":1734516000}
+{"o":0.0000002541,"h":0.0000002543,"l":0.0000002523,"c":0.0000002537,"v":0.0,"t":1734519600}
+{"o":0.0000002537,"h":0.0000002578,"l":0.0000002527,"c":0.0000002571,"v":385765.447140651,"t":1734523200}
+{"o":0.0000002571,"h":0.0000002591,"l":0.0000002552,"c":0.0000002579,"v":0.0,"t":1734526800}
+{"o":0.0000002579,"h":0.000000259,"l":0.0000002558,"c":0.0000002582,"v":0.0,"t":1734530400}
+{"o":0.0000002582,"h":0.0000002594,"l":0.0000002544,"c":0.0000002556,"v":0.0,"t":1734534000}
+{"o":0.0000002556,"h":0.0000002592,"l":0.0000002547,"c":0.0000002579,"v":383854.875970504,"t":1734537600}
+{"o":0.0000002579,"h":0.0000002606,"l":0.000000256,"c":0.0000002573,"v":0.0,"t":1734541200}
+{"o":0.0000002573,"h":0.0000002589,"l":0.0000002498,"c":0.00000025,"v":4319573.7028974025,"t":1734544800}
+{"o":0.00000025,"h":0.0000002575,"l":0.0000002495,"c":0.0000002572,"v":0.0,"t":1734548400}
+{"o":0.0000002572,"h":0.000000265,"l":0.0000002561,"c":0.000000263,"v":0.0,"t":1734552000}
+{"o":0.000000263,"h":0.0000002689,"l":0.0000002591,"c":0.0000002609,"v":0.0,"t":1734555600}
+{"o":0.0000002609,"h":0.0000002661,"l":0.0000002594,"c":0.0000002639,"v":0.0,"t":1734559200}
+{"o":0.0000002639,"h":0.0000002681,"l":0.0000002429,"c":0.000000244,"v":2197.923200398,"t":1734562800}
+{"o":0.000000244,"h":0.0000002452,"l":0.000000241,"c":0.0000002423,"v":0.0,"t":1734566400}
+{"o":0.0000002423,"h":0.0000002486,"l":0.0000002422,"c":0.000000248,"v":0.0,"t":1734570000}
+{"o":0.000000248,"h":0.0000002543,"l":0.000000245,"c":0.0000002451,"v":0.0,"t":1734573600}
+{"o":0.0000002451,"h":0.0000002462,"l":0.0000002373,"c":0.0000002399,"v":1000000.0,"t":1734577200}
+{"o":0.0000002399,"h":0.0000002419,"l":0.0000002388,"c":0.0000002413,"v":0.0,"t":1734580800}
+{"o":0.0000002413,"h":0.0000002417,"l":0.0000002379,"c":0.0000002386,"v":0.0,"t":1734584400}
+{"o":0.0000002386,"h":0.0000002401,"l":0.000000237,"c":0.0000002381,"v":0.0,"t":1734588000}
+{"o":0.0000002381,"h":0.0000002385,"l":0.0000002354,"c":0.0000002364,"v":0.0,"t":1734591600}
+{"o":0.0000002364,"h":0.0000002405,"l":0.0000002364,"c":0.0000002399,"v":0.0,"t":1734595200}
+{"o":0.0000002399,"h":0.0000002426,"l":0.0000002381,"c":0.0000002403,"v":31131.354736467,"t":1734598800}
+{"o":0.0000002403,"h":0.0000002417,"l":0.0000002388,"c":0.0000002403,"v":19807.746989459,"t":1734602400}
+{"o":0.0000002403,"h":0.0000002414,"l":0.0000002399,"c":0.0000002402,"v":0.0,"t":1734606000}
+{"o":0.0000002402,"h":0.0000002453,"l":0.0000002387,"c":0.0000002439,"v":3696.718690871,"t":1734609600}
+{"o":0.0000002439,"h":0.0000002448,"l":0.0000002423,"c":0.0000002439,"v":0.0,"t":1734613200}
+{"o":0.0000002439,"h":0.0000002466,"l":0.0000002407,"c":0.0000002456,"v":0.0,"t":1734616800}
+{"o":0.0000002456,"h":0.0000002514,"l":0.0000002455,"c":0.0000002466,"v":0.0,"t":1734620400}
+{"o":0.0000002466,"h":0.0000002505,"l":0.0000002449,"c":0.0000002458,"v":0.0,"t":1734624000}
+{"o":0.0000002458,"h":0.0000002601,"l":0.0000002458,"c":0.0000002572,"v":0.0,"t":1734627600}
+{"o":0.0000002572,"h":0.0000002723,"l":0.0000002365,"c":0.000000242,"v":408878.1569766,"t":1734631200}
+{"o":0.000000242,"h":0.0000002522,"l":0.0000002399,"c":0.0000002458,"v":0.0,"t":1734634800}
+{"o":0.0000002458,"h":0.0000002518,"l":0.0000002407,"c":0.0000002435,"v":0.0,"t":1734638400}
+{"o":0.0000002435,"h":0.0000002486,"l":0.0000002352,"c":0.0000002422,"v":1795582.4009580421,"t":1734642000}
+{"o":0.0000002422,"h":0.0000002449,"l":0.000000239,"c":0.0000002394,"v":0.0,"t":1734645600}
+{"o":0.0000002394,"h":0.000000244,"l":0.0000002394,"c":0.0000002433,"v":0.0,"t":1734649200}
+{"o":0.0000002433,"h":0.0000002459,"l":0.0000002396,"c":0.0000002414,"v":0.0,"t":1734652800}
+{"o":0.0000002414,"h":0.000000244,"l":0.0000002398,"c":0.0000002428,"v":0.0,"t":1734656400}
+{"o":0.0000002428,"h":0.0000002433,"l":0.0000002357,"c":0.0000002373,"v":0.0,"t":1734660000}
+{"o":0.0000002373,"h":0.0000002404,"l":0.0000002369,"c":0.00000024,"v":0.0,"t":1734663600}
+{"o":0.00000024,"h":0.000000242,"l":0.0000002382,"c":0.0000002419,"v":0.0,"t":1734667200}
+{"o":0.0000002419,"h":0.0000002453,"l":0.0000002411,"c":0.0000002446,"v":0.0,"t":1734670800}
+{"o":0.0000002446,"h":0.0000002506,"l":0.0000002424,"c":0.0000002484,"v":0.0,"t":1734674400}
+{"o":0.0000002484,"h":0.0000002484,"l":0.0000002417,"c":0.0000002464,"v":0.0,"t":1734678000}
+{"o":0.0000002464,"h":0.0000002733,"l":0.0000002461,"c":0.0000002594,"v":0.0,"t":1734681600}
+{"o":0.0000002594,"h":0.0000002646,"l":0.0000002269,"c":0.0000002315,"v":40368.980833682,"t":1734685200}
+{"o":0.0000002315,"h":0.0000002397,"l":0.0000002295,"c":0.0000002317,"v":0.0,"t":1734688800}
+{"o":0.0000002317,"h":0.0000002416,"l":0.0000002296,"c":0.0000002405,"v":0.0,"t":1734692400}
+{"o":0.0000002405,"h":0.0000002491,"l":0.0000002236,"c":0.0000002382,"v":1587895.8476863049,"t":1734696000}
+{"o":0.0000002382,"h":0.0000002403,"l":0.0000002318,"c":0.0000002323,"v":0.0,"t":1734699600}
+{"o":0.0000002323,"h":0.0000002349,"l":0.0000002308,"c":0.0000002324,"v":0.0,"t":1734703200}
+{"o":0.0000002324,"h":0.0000002335,"l":0.0000002289,"c":0.0000002305,"v":0.0,"t":1734706800}
+{"o":0.0000002305,"h":0.0000002324,"l":0.0000002269,"c":0.0000002293,"v":0.0,"t":1734710400}
+{"o":0.0000002293,"h":0.0000002304,"l":0.0000002268,"c":0.0000002277,"v":0.0,"t":1734714000}
+{"o":0.0000002277,"h":0.0000002315,"l":0.0000002273,"c":0.0000002297,"v":0.0,"t":1734717600}
+{"o":0.0000002297,"h":0.0000002297,"l":0.0000002264,"c":0.0000002283,"v":0.0,"t":1734721200}
+{"o":0.0000002283,"h":0.0000002317,"l":0.0000002282,"c":0.0000002302,"v":0.0,"t":1734724800}
+{"o":0.0000002302,"h":0.0000002329,"l":0.000000229,"c":0.0000002292,"v":0.0,"t":1734728400}
+{"o":0.0000002292,"h":0.0000002299,"l":0.000000227,"c":0.0000002271,"v":0.0,"t":1734732000}
+{"o":0.0000002271,"h":0.0000002275,"l":0.0000002249,"c":0.0000002249,"v":0.0,"t":1734735600}
+{"o":0.0000002249,"h":0.0000002266,"l":0.0000002242,"c":0.0000002254,"v":0.0,"t":1734739200}
+{"o":0.0000002254,"h":0.0000002456,"l":0.0000002224,"c":0.0000002439,"v":1853971.944485968,"t":1734742800}
+{"o":0.0000002439,"h":0.0000002455,"l":0.0000002432,"c":0.0000002449,"v":0.0,"t":1734746400}
+{"o":0.0000002449,"h":0.0000002462,"l":0.0000002443,"c":0.0000002452,"v":0.0,"t":1734750000}
+{"o":0.0000002452,"h":0.0000002454,"l":0.0000002425,"c":0.0000002425,"v":0.0,"t":1734753600}
+{"o":0.0000002425,"h":0.0000002428,"l":0.0000002391,"c":0.0000002393,"v":0.0,"t":1734757200}
+{"o":0.0000002393,"h":0.0000002496,"l":0.0000002382,"c":0.0000002475,"v":3250000.0,"t":1734760800}
+{"o":0.0000002475,"h":0.0000002483,"l":0.0000002442,"c":0.0000002483,"v":0.0,"t":1734764400}
+{"o":0.0000002483,"h":0.0000002511,"l":0.000000248,"c":0.0000002511,"v":0.0,"t":1734768000}
+{"o":0.0000002511,"h":0.0000002539,"l":0.0000002506,"c":0.0000002529,"v":0.0,"t":1734771600}
+{"o":0.0000002529,"h":0.0000002545,"l":0.0000002504,"c":0.0000002524,"v":95394.790330562,"t":1734775200}
+{"o":0.0000002524,"h":0.0000002553,"l":0.0000002522,"c":0.0000002543,"v":0.0,"t":1734778800}
+{"o":0.0000002543,"h":0.0000002629,"l":0.0000002541,"c":0.0000002622,"v":0.0,"t":1734782400}
+{"o":0.0000002622,"h":0.0000002678,"l":0.0000002601,"c":0.0000002643,"v":0.0,"t":1734786000}
+{"o":0.0000002643,"h":0.0000002671,"l":0.0000002239,"c":0.0000002281,"v":18880390.8352211714,"t":1734789600}
+{"o":0.0000002281,"h":0.0000002288,"l":0.0000002244,"c":0.0000002251,"v":0.0,"t":1734793200}
+{"o":0.0000002251,"h":0.0000002297,"l":0.0000002242,"c":0.0000002285,"v":0.0,"t":1734796800}
+{"o":0.0000002285,"h":0.000000689,"l":0.0000001987,"c":0.0000002005,"v":170728641.8519997299,"t":1734800400}
+{"o":0.0000002005,"h":0.0000002054,"l":0.0000001991,"c":0.0000002024,"v":0.0,"t":1734804000}
+{"o":0.0000002024,"h":0.0000002068,"l":0.0000002023,"c":0.0000002032,"v":0.0,"t":1734807600}
+{"o":0.0000002032,"h":0.000000205,"l":0.0000001985,"c":0.0000002004,"v":2246756.598053454,"t":1734811200}
+{"o":0.0000002004,"h":0.0000002055,"l":0.0000001997,"c":0.0000002032,"v":3943984.124653684,"t":1734814800}
+{"o":0.0000002032,"h":0.0000002048,"l":0.000000201,"c":0.0000002027,"v":0.0,"t":1734818400}
+{"o":0.0000002027,"h":0.0000002056,"l":0.0000002013,"c":0.0000002024,"v":0.0,"t":1734822000}
+{"o":0.0000002024,"h":0.0000002051,"l":0.0000002002,"c":0.0000002019,"v":0.0,"t":1734825600}
+{"o":0.0000002019,"h":0.0000002034,"l":0.0000001996,"c":0.0000002009,"v":0.0,"t":1734829200}
+{"o":0.0000002009,"h":0.0000002027,"l":0.0000001997,"c":0.0000002019,"v":0.0,"t":1734832800}
+{"o":0.0000002019,"h":0.0000002035,"l":0.0000001998,"c":0.0000002011,"v":0.0,"t":1734836400}
+{"o":0.0000002011,"h":0.0000002041,"l":0.0000002003,"c":0.0000002041,"v":0.0,"t":1734840000}
+{"o":0.0000002041,"h":0.0000002065,"l":0.0000002031,"c":0.0000002033,"v":0.0,"t":1734843600}
+{"o":0.0000002033,"h":0.0000002111,"l":0.0000001999,"c":0.0000002075,"v":31922.619934065,"t":1734847200}
+{"o":0.0000002075,"h":0.000000208,"l":0.0000002057,"c":0.0000002062,"v":0.0,"t":1734850800}
+{"o":0.0000002062,"h":0.0000002068,"l":0.0000002046,"c":0.0000002062,"v":0.0,"t":1734854400}
+{"o":0.0000002062,"h":0.0000002069,"l":0.0000002034,"c":0.0000002049,"v":0.0,"t":1734858000}
+{"o":0.0000002049,"h":0.0000002052,"l":0.0000002033,"c":0.0000002048,"v":0.0,"t":1734861600}
+{"o":0.0000002048,"h":0.000000205,"l":0.0000002033,"c":0.0000002037,"v":0.0,"t":1734865200}
+{"o":0.0000002037,"h":0.0000002048,"l":0.0000002023,"c":0.0000002044,"v":0.0,"t":1734868800}
+{"o":0.0000002044,"h":0.000000206,"l":0.0000002034,"c":0.0000002056,"v":0.0,"t":1734872400}
+{"o":0.0000002056,"h":0.0000002123,"l":0.0000002052,"c":0.0000002123,"v":0.0,"t":1734876000}
+{"o":0.0000002123,"h":0.0000002123,"l":0.0000002036,"c":0.0000002042,"v":1657087.0579840899,"t":1734879600}
+{"o":0.0000002042,"h":0.0000002058,"l":0.0000002025,"c":0.000000203,"v":0.0,"t":1734883200}
+{"o":0.000000203,"h":0.0000002049,"l":0.0000002027,"c":0.0000002044,"v":0.0,"t":1734886800}
+{"o":0.0000002044,"h":0.000000205,"l":0.0000002018,"c":0.0000002041,"v":0.0,"t":1734890400}
+{"o":0.0000002041,"h":0.0000002089,"l":0.0000002038,"c":0.0000002081,"v":0.0,"t":1734894000}
+{"o":0.0000002081,"h":0.00000021,"l":0.0000002018,"c":0.0000002021,"v":31250.0,"t":1734897600}
+{"o":0.0000002021,"h":0.0000002054,"l":0.0000002004,"c":0.0000002048,"v":49100.910426243,"t":1734901200}
+{"o":0.0000002048,"h":0.0000002083,"l":0.0000002038,"c":0.000000204,"v":0.0,"t":1734904800}
+{"o":0.000000204,"h":0.0000002058,"l":0.000000203,"c":0.0000002049,"v":0.0,"t":1734908400}
+{"o":0.0000002049,"h":0.0000002801,"l":0.0000002019,"c":0.0000002779,"v":26361328.3495432548,"t":1734912000}
+{"o":0.0000002779,"h":0.0000002851,"l":0.0000002701,"c":0.0000002757,"v":4021926.6365201441,"t":1734915600}
+{"o":0.0000002757,"h":0.0000002786,"l":0.0000002732,"c":0.0000002735,"v":0.0,"t":1734919200}
+{"o":0.0000002735,"h":0.0000002744,"l":0.0000002624,"c":0.0000002641,"v":0.0,"t":1734922800}
+{"o":0.0000002641,"h":0.0000002661,"l":0.0000002619,"c":0.0000002661,"v":0.0,"t":1734926400}
+{"o":0.0000002661,"h":0.0000002686,"l":0.0000002652,"c":0.0000002672,"v":0.0,"t":1734930000}
+{"o":0.0000002672,"h":0.0000002721,"l":0.0000002665,"c":0.0000002719,"v":0.0,"t":1734933600}
+{"o":0.0000002719,"h":0.0000002735,"l":0.0000002689,"c":0.0000002698,"v":0.0,"t":1734937200}
+{"o":0.0000002698,"h":0.0000002705,"l":0.0000002665,"c":0.0000002668,"v":0.0,"t":1734940800}
+{"o":0.0000002668,"h":0.0000002669,"l":0.0000002634,"c":0.0000002661,"v":0.0,"t":1734944400}
+{"o":0.0000002661,"h":0.0000002671,"l":0.0000002646,"c":0.0000002655,"v":0.0,"t":1734948000}
+{"o":0.0000002655,"h":0.0000002682,"l":0.0000002649,"c":0.0000002679,"v":0.0,"t":1734951600}
+{"o":0.0000002679,"h":0.000000269,"l":0.0000002658,"c":0.0000002668,"v":0.0,"t":1734955200}
+{"o":0.0000002668,"h":0.0000002762,"l":0.0000002647,"c":0.0000002728,"v":3425864.9240131197,"t":1734958800}
+{"o":0.0000002728,"h":0.0000002748,"l":0.0000002692,"c":0.0000002711,"v":0.0,"t":1734962400}
+{"o":0.0000002711,"h":0.0000002759,"l":0.0000002681,"c":0.0000002754,"v":0.0,"t":1734966000}
+{"o":0.0000002754,"h":0.0000002762,"l":0.0000002684,"c":0.0000002692,"v":0.0,"t":1734969600}
+{"o":0.0000002692,"h":0.0000002727,"l":0.000000231,"c":0.0000002718,"v":50531012.9240427017,"t":1734973200}
+{"o":0.0000002718,"h":0.0000002729,"l":0.0000002551,"c":0.0000002564,"v":8433477.435804205,"t":1734976800}
+{"o":0.0000002564,"h":0.0000002567,"l":0.0000002503,"c":0.0000002533,"v":0.0,"t":1734980400}
+{"o":0.0000002533,"h":0.0000002544,"l":0.0000002476,"c":0.0000002484,"v":0.0,"t":1734984000}
+{"o":0.0000002484,"h":0.0000002501,"l":0.0000002453,"c":0.0000002496,"v":0.0,"t":1734987600}
+{"o":0.0000002496,"h":0.0000002519,"l":0.0000002418,"c":0.0000002482,"v":2243020.3627634468,"t":1734991200}
+{"o":0.0000002482,"h":0.0000002526,"l":0.0000002479,"c":0.0000002512,"v":0.0,"t":1734994800}
+{"o":0.0000002512,"h":0.0000002535,"l":0.0000002508,"c":0.0000002515,"v":0.0,"t":1734998400}
+{"o":0.0000002515,"h":0.0000002548,"l":0.0000002509,"c":0.0000002545,"v":0.0,"t":1735002000}
+{"o":0.0000002545,"h":0.0000002567,"l":0.000000252,"c":0.0000002543,"v":0.0,"t":1735005600}
+{"o":0.0000002543,"h":0.0000002543,"l":0.0000002483,"c":0.0000002484,"v":46402.76086499,"t":1735009200}
+{"o":0.0000002484,"h":0.0000002493,"l":0.0000002365,"c":0.0000002368,"v":4691356.0,"t":1735012800}
+{"o":0.0000002368,"h":0.0000002378,"l":0.0000002356,"c":0.0000002357,"v":0.0,"t":1735016400}
+{"o":0.0000002357,"h":0.000000238,"l":0.0000002355,"c":0.0000002376,"v":0.0,"t":1735020000}
+{"o":0.0000002376,"h":0.0000002385,"l":0.0000002356,"c":0.0000002361,"v":0.0,"t":1735023600}
+{"o":0.0000002361,"h":0.0000002367,"l":0.0000002329,"c":0.0000002344,"v":0.0,"t":1735027200}
+{"o":0.0000002344,"h":0.0000002364,"l":0.000000233,"c":0.0000002348,"v":0.0,"t":1735030800}
+{"o":0.0000002348,"h":0.0000002372,"l":0.0000002343,"c":0.0000002371,"v":0.0,"t":1735034400}
+{"o":0.0000002371,"h":0.0000002373,"l":0.0000002339,"c":0.0000002343,"v":0.0,"t":1735038000}
+{"o":0.0000002343,"h":0.0000002363,"l":0.0000002338,"c":0.000000236,"v":0.0,"t":1735041600}
+{"o":0.000000236,"h":0.0000002364,"l":0.0000002308,"c":0.0000002312,"v":0.0,"t":1735045200}
+{"o":0.0000002312,"h":0.0000002331,"l":0.0000002309,"c":0.0000002324,"v":0.0,"t":1735048800}
+{"o":0.0000002324,"h":0.0000002362,"l":0.000000227,"c":0.0000002313,"v":51954.0,"t":1735052400}
+{"o":0.0000002313,"h":0.0000002339,"l":0.0000002303,"c":0.0000002337,"v":0.0,"t":1735056000}
+{"o":0.0000002337,"h":0.0000002356,"l":0.0000002318,"c":0.0000002325,"v":0.0,"t":1735059600}
+{"o":0.0000002325,"h":0.0000002335,"l":0.0000002303,"c":0.0000002327,"v":0.0,"t":1735063200}
+{"o":0.0000002327,"h":0.0000002347,"l":0.0000002323,"c":0.0000002342,"v":0.0,"t":1735066800}
+{"o":0.0000002342,"h":0.0000002367,"l":0.0000002335,"c":0.0000002347,"v":15143.368186236,"t":1735070400}
+{"o":0.0000002347,"h":0.0000002375,"l":0.0000002307,"c":0.0000002345,"v":27709.419048807,"t":1735074000}
+{"o":0.0000002345,"h":0.0000002351,"l":0.0000002333,"c":0.0000002342,"v":0.0,"t":1735077600}
+{"o":0.0000002342,"h":0.0000002353,"l":0.0000002325,"c":0.000000234,"v":0.0,"t":1735081200}
+{"o":0.000000234,"h":0.0000002348,"l":0.000000233,"c":0.0000002335,"v":0.0,"t":1735084800}
+{"o":0.0000002335,"h":0.0000002336,"l":0.0000002282,"c":0.0000002315,"v":0.0,"t":1735088400}
+{"o":0.0000002315,"h":0.0000002316,"l":0.0000002285,"c":0.0000002288,"v":0.0,"t":1735092000}
+{"o":0.0000002288,"h":0.0000002311,"l":0.0000002279,"c":0.0000002308,"v":0.0,"t":1735095600}
+{"o":0.0000002308,"h":0.0000002324,"l":0.0000002305,"c":0.0000002314,"v":0.0,"t":1735099200}
+{"o":0.0000002314,"h":0.0000002325,"l":0.0000002306,"c":0.0000002314,"v":0.0,"t":1735102800}
+{"o":0.0000002314,"h":0.0000002329,"l":0.00000023,"c":0.000000232,"v":0.0,"t":1735106400}
+{"o":0.000000232,"h":0.0000002353,"l":0.0000002309,"c":0.0000002328,"v":0.0,"t":1735110000}
+{"o":0.0000002328,"h":0.0000002337,"l":0.0000002317,"c":0.0000002331,"v":0.0,"t":1735113600}
+{"o":0.0000002331,"h":0.0000002337,"l":0.0000002321,"c":0.000000233,"v":0.0,"t":1735117200}
+{"o":0.000000233,"h":0.0000002348,"l":0.0000002289,"c":0.0000002337,"v":0.0,"t":1735120800}
+{"o":0.0000002337,"h":0.0000002364,"l":0.0000002329,"c":0.0000002356,"v":0.0,"t":1735124400}
+{"o":0.0000002356,"h":0.0000002365,"l":0.0000002343,"c":0.0000002352,"v":0.0,"t":1735128000}
+{"o":0.0000002352,"h":0.0000002355,"l":0.000000234,"c":0.0000002341,"v":0.0,"t":1735131600}
+{"o":0.0000002341,"h":0.0000002343,"l":0.0000002313,"c":0.0000002319,"v":0.0,"t":1735135200}
+{"o":0.0000002319,"h":0.0000002361,"l":0.0000002318,"c":0.0000002344,"v":97878.955284465,"t":1735138800}
+{"o":0.0000002344,"h":0.000000237,"l":0.0000002171,"c":0.0000002186,"v":12515184.7289615832,"t":1735142400}
+{"o":0.0000002186,"h":0.0000002196,"l":0.000000217,"c":0.0000002171,"v":0.0,"t":1735146000}
+{"o":0.0000002171,"h":0.0000002186,"l":0.0000002166,"c":0.0000002177,"v":0.0,"t":1735149600}
+{"o":0.0000002177,"h":0.0000002178,"l":0.0000002147,"c":0.0000002167,"v":0.0,"t":1735153200}
+{"o":0.0000002167,"h":0.0000002183,"l":0.0000002006,"c":0.0000002029,"v":1243570.1876260629,"t":1735156800}
+{"o":0.0000002029,"h":0.0000002049,"l":0.0000001975,"c":0.0000001998,"v":2560000.0,"t":1735160400}
+{"o":0.0000001998,"h":0.0000002006,"l":0.0000001989,"c":0.0000001994,"v":0.0,"t":1735164000}
+{"o":0.0000001994,"h":0.0000001996,"l":0.0000001983,"c":0.0000001987,"v":0.0,"t":1735167600}
+{"o":0.0000001987,"h":0.0000002,"l":0.000000196,"c":0.0000001994,"v":0.0,"t":1735171200}
+{"o":0.0000001994,"h":0.0000001999,"l":0.000000198,"c":0.0000001993,"v":0.0,"t":1735174800}
+{"o":0.0000001993,"h":0.0000002002,"l":0.0000001921,"c":0.0000001941,"v":1758002.768094375,"t":1735178400}
+{"o":0.0000001941,"h":0.0000001956,"l":0.0000001936,"c":0.0000001946,"v":0.0,"t":1735182000}
+{"o":0.0000001946,"h":0.0000001977,"l":0.0000001946,"c":0.000000196,"v":0.0,"t":1735185600}
+{"o":0.000000196,"h":0.0000001973,"l":0.0000001956,"c":0.0000001966,"v":0.0,"t":1735189200}
+{"o":0.0000001966,"h":0.0000001994,"l":0.0000001961,"c":0.0000001972,"v":0.0,"t":1735192800}
+{"o":0.0000001972,"h":0.0000001989,"l":0.0000001953,"c":0.0000001978,"v":0.0,"t":1735196400}
+{"o":0.0000001978,"h":0.000000203,"l":0.0000001974,"c":0.0000002023,"v":0.0,"t":1735200000}
+{"o":0.0000002023,"h":0.0000002025,"l":0.000000201,"c":0.0000002019,"v":0.0,"t":1735203600}
+{"o":0.0000002019,"h":0.0000002037,"l":0.0000002013,"c":0.0000002026,"v":0.0,"t":1735207200}
+{"o":0.0000002026,"h":0.0000002027,"l":0.0000002005,"c":0.0000002017,"v":0.0,"t":1735210800}
+{"o":0.0000002017,"h":0.0000002028,"l":0.0000001865,"c":0.0000001876,"v":3537802.6581387147,"t":1735214400}
+{"o":0.0000001876,"h":0.0000001894,"l":0.0000001868,"c":0.0000001875,"v":0.0,"t":1735218000}
+{"o":0.0000001875,"h":0.0000002022,"l":0.0000001864,"c":0.0000002011,"v":13454721.7664979286,"t":1735221600}
+{"o":0.0000002011,"h":0.0000002018,"l":0.0000001872,"c":0.0000001884,"v":25969906.4954595119,"t":1735225200}
+{"o":0.0000001884,"h":0.0000001888,"l":0.0000001862,"c":0.0000001865,"v":0.0,"t":1735228800}
+{"o":0.0000001865,"h":0.0000001898,"l":0.0000001865,"c":0.0000001889,"v":0.0,"t":1735232400}
+{"o":0.0000001889,"h":0.0000001898,"l":0.0000001878,"c":0.0000001878,"v":0.0,"t":1735236000}
+{"o":0.0000001878,"h":0.0000001899,"l":0.0000001877,"c":0.000000188,"v":0.0,"t":1735239600}
+{"o":0.000000188,"h":0.0000001901,"l":0.0000001874,"c":0.0000001888,"v":0.0,"t":1735243200}
+{"o":0.0000001888,"h":0.0000001906,"l":0.0000001873,"c":0.0000001877,"v":0.0,"t":1735246800}
+{"o":0.0000001877,"h":0.0000002666,"l":0.0000001871,"c":0.0000002638,"v":42708125.0789258331,"t":1735250400}
+{"o":0.0000002638,"h":0.0000002666,"l":0.0000002636,"c":0.0000002647,"v":0.0,"t":1735254000}
+{"o":0.0000002647,"h":0.0000002664,"l":0.0000002615,"c":0.0000002618,"v":36242.791685537,"t":1735257600}
+{"o":0.0000002618,"h":0.0000002652,"l":0.0000002606,"c":0.0000002619,"v":0.0,"t":1735261200}
+{"o":0.0000002619,"h":0.0000002632,"l":0.00000026,"c":0.0000002622,"v":0.0,"t":1735264800}
+{"o":0.0000002622,"h":0.0000002628,"l":0.0000002607,"c":0.0000002613,"v":0.0,"t":1735268400}
+{"o":0.0000002613,"h":0.0000002614,"l":0.0000002582,"c":0.0000002608,"v":0.0,"t":1735272000}
+{"o":0.0000002608,"h":0.0000002659,"l":0.0000002604,"c":0.0000002616,"v":0.0,"t":1735275600}
+{"o":0.0000002616,"h":0.0000002616,"l":0.0000002592,"c":0.0000002593,"v":0.0,"t":1735279200}
+{"o":0.0000002593,"h":0.0000002664,"l":0.000000259,"c":0.0000002652,"v":0.0,"t":1735282800}
+{"o":0.0000002652,"h":0.0000002652,"l":0.0000002599,"c":0.0000002619,"v":0.0,"t":1735286400}
+{"o":0.0000002619,"h":0.0000002621,"l":0.0000002365,"c":0.0000002381,"v":15532017.2600306273,"t":1735290000}
+{"o":0.0000002381,"h":0.0000002433,"l":0.0000002373,"c":0.0000002407,"v":0.0,"t":1735293600}
+{"o":0.0000002407,"h":0.0000002418,"l":0.0000002401,"c":0.0000002403,"v":0.0,"t":1735297200}
+{"o":0.0000002403,"h":0.0000002413,"l":0.0000002401,"c":0.0000002409,"v":0.0,"t":1735300800}
+{"o":0.0000002409,"h":0.0000002432,"l":0.0000002406,"c":0.0000002426,"v":0.0,"t":1735304400}
+{"o":0.0000002426,"h":0.000000247,"l":0.0000002425,"c":0.0000002452,"v":0.0,"t":1735308000}
+{"o":0.0000002452,"h":0.0000002513,"l":0.0000002452,"c":0.0000002497,"v":0.0,"t":1735311600}
+{"o":0.0000002497,"h":0.0000002521,"l":0.000000249,"c":0.0000002492,"v":0.0,"t":1735315200}
+{"o":0.0000002492,"h":0.0000002518,"l":0.0000002465,"c":0.000000247,"v":0.0,"t":1735318800}
+{"o":0.000000247,"h":0.0000002477,"l":0.0000002141,"c":0.0000002144,"v":554513.119483914,"t":1735322400}
+{"o":0.0000002144,"h":0.0000002171,"l":0.0000002141,"c":0.0000002146,"v":0.0,"t":1735326000}
+{"o":0.0000002146,"h":0.0000002175,"l":0.0000002145,"c":0.0000002156,"v":0.0,"t":1735329600}
+{"o":0.0000002156,"h":0.0000002172,"l":0.000000213,"c":0.0000002147,"v":493254.456846474,"t":1735333200}
+{"o":0.0000002147,"h":0.0000002156,"l":0.0000002134,"c":0.0000002146,"v":0.0,"t":1735336800}
+{"o":0.0000002146,"h":0.0000002166,"l":0.0000002142,"c":0.0000002153,"v":0.0,"t":1735340400}
+{"o":0.0000002153,"h":0.0000002155,"l":0.0000002138,"c":0.0000002141,"v":0.0,"t":1735344000}
+{"o":0.0000002141,"h":0.0000002427,"l":0.0000002122,"c":0.0000002414,"v":19195148.1838556677,"t":1735347600}
+{"o":0.0000002414,"h":0.0000002448,"l":0.0000002399,"c":0.000000243,"v":0.0,"t":1735351200}
+{"o":0.000000243,"h":0.0000002433,"l":0.0000002407,"c":0.0000002418,"v":0.0,"t":1735354800}
+{"o":0.0000002418,"h":0.0000002744,"l":0.0000002414,"c":0.0000002741,"v":394740.50529924,"t":1735358400}
+{"o":0.0000002741,"h":0.0000003051,"l":0.0000002715,"c":0.0000002746,"v":14520602.1369104534,"t":1735362000}
+{"o":0.0000002746,"h":0.0000002758,"l":0.0000002491,"c":0.0000002497,"v":9872891.2649725974,"t":1735365600}
+{"o":0.0000002497,"h":0.0000002508,"l":0.0000002488,"c":0.0000002505,"v":0.0,"t":1735369200}
+{"o":0.0000002505,"h":0.0000002519,"l":0.0000002399,"c":0.00000024,"v":1000000.0,"t":1735372800}
+{"o":0.00000024,"h":0.0000002403,"l":0.0000002365,"c":0.0000002382,"v":1000000.0,"t":1735376400}
+{"o":0.0000002382,"h":0.0000002391,"l":0.0000002378,"c":0.0000002388,"v":0.0,"t":1735380000}
+{"o":0.0000002388,"h":0.0000002388,"l":0.0000002352,"c":0.000000237,"v":0.0,"t":1735383600}
+{"o":0.000000237,"h":0.0000002379,"l":0.0000002355,"c":0.0000002375,"v":0.0,"t":1735387200}
+{"o":0.0000002375,"h":0.0000002376,"l":0.0000002353,"c":0.0000002357,"v":0.0,"t":1735390800}
+{"o":0.0000002357,"h":0.0000002392,"l":0.0000002328,"c":0.0000002364,"v":6849.395004957,"t":1735394400}
+{"o":0.0000002364,"h":0.0000002364,"l":0.0000002345,"c":0.0000002359,"v":0.0,"t":1735398000}
+{"o":0.0000002359,"h":0.0000002373,"l":0.0000002329,"c":0.0000002336,"v":1000000.0,"t":1735401600}
+{"o":0.0000002336,"h":0.0000002337,"l":0.00000023,"c":0.000000231,"v":0.0,"t":1735405200}
+{"o":0.000000231,"h":0.0000002336,"l":0.0000002295,"c":0.0000002333,"v":39991.536841317,"t":1735408800}
+{"o":0.0000002333,"h":0.0000002338,"l":0.0000002314,"c":0.0000002318,"v":1000000.0,"t":1735412400}
+{"o":0.0000002318,"h":0.0000002341,"l":0.0000002276,"c":0.0000002286,"v":771720.869669961,"t":1735416000}
+{"o":0.0000002286,"h":0.000000229,"l":0.0000002269,"c":0.0000002271,"v":187500.0,"t":1735419600}
+{"o":0.0000002271,"h":0.0000002276,"l":0.000000224,"c":0.0000002262,"v":0.0,"t":1735423200}
+{"o":0.0000002262,"h":0.0000002273,"l":0.0000002254,"c":0.0000002258,"v":0.0,"t":1735426800}
+{"o":0.0000002258,"h":0.0000002303,"l":0.0000002256,"c":0.0000002288,"v":531365.310422621,"t":1735430400}
+{"o":0.0000002288,"h":0.0000002321,"l":0.0000002271,"c":0.0000002293,"v":98977.551737103,"t":1735434000}
+{"o":0.0000002293,"h":0.0000002296,"l":0.0000002268,"c":0.0000002281,"v":0.0,"t":1735437600}
+{"o":0.0000002281,"h":0.0000002286,"l":0.0000002266,"c":0.0000002268,"v":0.0,"t":1735441200}
+{"o":0.0000003711,"h":0.0000003718,"l":0.0000003707,"c":0.0000003711,"v":0.0,"t":1728244800}
+{"o":0.0000003711,"h":0.0000004041,"l":0.0000003698,"c":0.0000003861,"v":7910694.7485153666,"t":1728248400}
+{"o":0.0000003861,"h":0.0000003862,"l":0.0000003803,"c":0.0000003807,"v":35385.794583546,"t":1728252000}
+{"o":0.0000003807,"h":0.0000003807,"l":0.0000003703,"c":0.0000003714,"v":2165647.7937395321,"t":1728255600}
+{"o":0.0000003714,"h":0.0000004843,"l":0.0000003641,"c":0.0000004736,"v":15242720.6963751055,"t":1728259200}
+{"o":0.0000004736,"h":0.0000004753,"l":0.0000004669,"c":0.000000467,"v":1665178.916353855,"t":1728262800}
+{"o":0.000000467,"h":0.0000004709,"l":0.0000004502,"c":0.0000004547,"v":2500000.0,"t":1728266400}
+{"o":0.0000004547,"h":0.0000004944,"l":0.0000004528,"c":0.0000004916,"v":8526510.0977129787,"t":1728270000}
+{"o":0.0000004916,"h":0.0000005007,"l":0.0000004812,"c":0.0000004842,"v":2651838.7312868983,"t":1728273600}
+{"o":0.0000004842,"h":0.0000004869,"l":0.0000004825,"c":0.0000004866,"v":0.0,"t":1728277200}
+{"o":0.0000004866,"h":0.0000004871,"l":0.0000004843,"c":0.0000004843,"v":0.0,"t":1728280800}
+{"o":0.0000004843,"h":0.0000004987,"l":0.0000004843,"c":0.0000004983,"v":3019846.3677989799,"t":1728284400}
+{"o":0.0000004983,"h":0.0000004986,"l":0.0000004944,"c":0.000000497,"v":0.0,"t":1728288000}
+{"o":0.000000497,"h":0.0000005102,"l":0.0000004962,"c":0.0000005051,"v":675590.9044525031,"t":1728291600}
+{"o":0.0000005051,"h":0.0000005283,"l":0.0000005051,"c":0.0000005256,"v":2779698.8249086123,"t":1728295200}
+{"o":0.0000005256,"h":0.0000005294,"l":0.0000005141,"c":0.0000005143,"v":1575376.3511933549,"t":1728298800}
+{"o":0.0000005143,"h":0.0000005181,"l":0.0000005141,"c":0.0000005173,"v":0.0,"t":1728302400}
+{"o":0.0000005173,"h":0.0000005178,"l":0.000000509,"c":0.0000005093,"v":43136.41620547,"t":1728306000}
+{"o":0.0000005093,"h":0.0000005136,"l":0.0000004933,"c":0.0000004997,"v":1651497.599033501,"t":1728309600}
+{"o":0.0000004997,"h":0.0000005086,"l":0.0000004958,"c":0.000000506,"v":817839.6543402609,"t":1728313200}
+{"o":0.000000506,"h":0.0000005105,"l":0.0000004942,"c":0.000000495,"v":1165772.347865439,"t":1728316800}
+{"o":0.000000495,"h":0.0000004978,"l":0.0000004895,"c":0.000000492,"v":420271.165103511,"t":1728320400}
+{"o":0.000000492,"h":0.000000504,"l":0.0000004919,"c":0.0000005035,"v":0.0,"t":1728324000}
+{"o":0.0000005035,"h":0.0000005056,"l":0.0000004886,"c":0.0000004925,"v":3624992.8313275594,"t":1728327600}
+{"o":0.0000004925,"h":0.000000566,"l":0.0000004834,"c":0.0000005655,"v":8853359.7762835547,"t":1728331200}
+{"o":0.0000005655,"h":0.0000005688,"l":0.0000005556,"c":0.0000005564,"v":572505.2992021689,"t":1728334800}
+{"o":0.0000005564,"h":0.0000005662,"l":0.0000005536,"c":0.0000005628,"v":35385.794583546,"t":1728338400}
+{"o":0.0000005628,"h":0.0000005668,"l":0.0000005585,"c":0.0000005649,"v":0.0,"t":1728342000}
+{"o":0.0000005649,"h":0.0000005667,"l":0.0000005606,"c":0.0000005618,"v":0.0,"t":1728345600}
+{"o":0.0000005618,"h":0.0000005653,"l":0.000000548,"c":0.0000005493,"v":875860.99763232,"t":1728349200}
+{"o":0.0000005493,"h":0.0000005533,"l":0.0000005475,"c":0.0000005483,"v":0.0,"t":1728352800}
+{"o":0.0000005483,"h":0.0000005778,"l":0.0000005483,"c":0.0000005574,"v":6361255.3027291624,"t":1728356400}
+{"o":0.0000005574,"h":0.0000005614,"l":0.000000556,"c":0.0000005592,"v":0.0,"t":1728360000}
+{"o":0.0000005592,"h":0.0000005646,"l":0.0000005586,"c":0.0000005612,"v":0.0,"t":1728363600}
+{"o":0.0000005612,"h":0.0000005671,"l":0.0000005588,"c":0.00000056,"v":0.0,"t":1728367200}
+{"o":0.00000056,"h":0.0000005685,"l":0.0000005389,"c":0.0000005426,"v":320007.6654872251,"t":1728370800}
+{"o":0.0000005426,"h":0.0000005442,"l":0.0000005401,"c":0.0000005408,"v":0.0,"t":1728374400}
+{"o":0.0000005408,"h":0.0000005434,"l":0.0000005392,"c":0.0000005403,"v":0.0,"t":1728378000}
+{"o":0.0000005403,"h":0.0000005484,"l":0.0000005379,"c":0.0000005454,"v":31383.16424463,"t":1728381600}
+{"o":0.0000005454,"h":0.0000005461,"l":0.0000005431,"c":0.0000005438,"v":0.0,"t":1728385200}
+{"o":0.0000005438,"h":0.0000005487,"l":0.0000005418,"c":0.0000005466,"v":500000.0,"t":1728388800}
+{"o":0.0000005466,"h":0.0000005492,"l":0.0000005401,"c":0.0000005405,"v":0.0,"t":1728392400}
+{"o":0.0000005405,"h":0.0000005501,"l":0.0000005338,"c":0.0000005393,"v":94786.063649533,"t":1728396000}
+{"o":0.0000005393,"h":0.0000005504,"l":0.0000005195,"c":0.0000005251,"v":1178839.6749404469,"t":1728399600}
+{"o":0.0000005251,"h":0.000000531,"l":0.0000005212,"c":0.0000005237,"v":22401.59834993,"t":1728403200}
+{"o":0.0000005237,"h":0.0000005374,"l":0.0000005229,"c":0.0000005333,"v":632125.2621116349,"t":1728406800}
+{"o":0.0000005333,"h":0.0000005383,"l":0.0000005312,"c":0.0000005348,"v":0.0,"t":1728410400}
+{"o":0.0000005348,"h":0.0000005374,"l":0.0000005306,"c":0.000000532,"v":0.0,"t":1728414000}
+{"o":0.000000532,"h":0.0000005332,"l":0.0000005292,"c":0.0000005292,"v":0.0,"t":1728417600}
+{"o":0.0000005292,"h":0.0000005309,"l":0.0000005283,"c":0.0000005301,"v":0.0,"t":1728421200}
+{"o":0.0000005301,"h":0.0000005339,"l":0.0000005205,"c":0.0000005241,"v":1073772.3929561439,"t":1728424800}
+{"o":0.0000005241,"h":0.0000005263,"l":0.0000005228,"c":0.000000523,"v":0.0,"t":1728428400}
+{"o":0.000000523,"h":0.0000005247,"l":0.0000005193,"c":0.0000005193,"v":32125.0,"t":1728432000}
+{"o":0.0000005193,"h":0.0000005203,"l":0.0000005153,"c":0.0000005175,"v":0.0,"t":1728435600}
+{"o":0.0000005175,"h":0.0000005207,"l":0.000000517,"c":0.0000005203,"v":0.0,"t":1728439200}
+{"o":0.0000005203,"h":0.000000522,"l":0.0000005058,"c":0.0000005081,"v":1639206.079592288,"t":1728442800}
+{"o":0.0000005081,"h":0.0000005177,"l":0.0000005076,"c":0.000000517,"v":1501053.9490805878,"t":1728446400}
+{"o":0.000000517,"h":0.0000005183,"l":0.0000005135,"c":0.0000005142,"v":0.0,"t":1728450000}
+{"o":0.0000005142,"h":0.0000005172,"l":0.0000004965,"c":0.0000004989,"v":2140478.6252806298,"t":1728453600}
+{"o":0.0000004989,"h":0.000000502,"l":0.0000004989,"c":0.0000005005,"v":0.0,"t":1728457200}
+{"o":0.0000005005,"h":0.0000005028,"l":0.0000004992,"c":0.0000005012,"v":0.0,"t":1728460800}
+{"o":0.0000005012,"h":0.0000005021,"l":0.0000004999,"c":0.0000005002,"v":0.0,"t":1728464400}
+{"o":0.0000005002,"h":0.000000503,"l":0.0000004995,"c":0.0000005023,"v":0.0,"t":1728468000}
+{"o":0.0000005023,"h":0.0000005027,"l":0.0000005,"c":0.0000005004,"v":0.0,"t":1728471600}
+{"o":0.0000005004,"h":0.0000005077,"l":0.0000004999,"c":0.0000005052,"v":0.0,"t":1728475200}
+{"o":0.0000005052,"h":0.0000005109,"l":0.000000504,"c":0.0000005078,"v":0.0,"t":1728478800}
+{"o":0.0000005078,"h":0.0000005093,"l":0.0000005043,"c":0.000000507,"v":0.0,"t":1728482400}
+{"o":0.000000507,"h":0.0000005071,"l":0.0000004918,"c":0.0000004928,"v":745369.0533744888,"t":1728486000}
+{"o":0.0000004928,"h":0.0000005007,"l":0.0000004926,"c":0.0000004997,"v":0.0,"t":1728489600}
+{"o":0.0000004997,"h":0.0000005013,"l":0.0000004976,"c":0.0000004987,"v":0.0,"t":1728493200}
+{"o":0.0000004987,"h":0.0000005033,"l":0.0000004978,"c":0.0000005008,"v":0.0,"t":1728496800}
+{"o":0.0000005008,"h":0.0000005045,"l":0.0000004781,"c":0.0000004785,"v":1450174.5151698152,"t":1728500400}
+{"o":0.0000004785,"h":0.0000004866,"l":0.0000004784,"c":0.0000004861,"v":0.0,"t":1728504000}
+{"o":0.0000004861,"h":0.0000004867,"l":0.0000004751,"c":0.000000476,"v":428932.974479105,"t":1728507600}
+{"o":0.000000476,"h":0.0000004782,"l":0.0000004726,"c":0.0000004752,"v":35385.794583546,"t":1728511200}
+{"o":0.0000004752,"h":0.0000004755,"l":0.0000004734,"c":0.0000004746,"v":0.0,"t":1728514800}
+{"o":0.0000004746,"h":0.000000482,"l":0.0000004746,"c":0.0000004791,"v":129273.453352875,"t":1728518400}
+{"o":0.0000004791,"h":0.0000004792,"l":0.0000004744,"c":0.000000476,"v":0.0,"t":1728522000}
+{"o":0.000000476,"h":0.0000004764,"l":0.000000474,"c":0.0000004748,"v":0.0,"t":1728525600}
+{"o":0.0000004748,"h":0.0000004757,"l":0.0000004725,"c":0.0000004743,"v":0.0,"t":1728529200}
+{"o":0.0000004743,"h":0.000000475,"l":0.0000004728,"c":0.0000004744,"v":0.0,"t":1728532800}
+{"o":0.0000004744,"h":0.0000004796,"l":0.0000004711,"c":0.0000004759,"v":493217.309505883,"t":1728536400}
+{"o":0.0000004759,"h":0.0000004774,"l":0.0000004754,"c":0.0000004762,"v":0.0,"t":1728540000}
+{"o":0.0000004762,"h":0.0000004789,"l":0.0000004761,"c":0.0000004789,"v":0.0,"t":1728543600}
+{"o":0.0000004789,"h":0.0000004828,"l":0.0000004773,"c":0.0000004826,"v":0.0,"t":1728547200}
+{"o":0.0000004826,"h":0.0000004878,"l":0.0000004819,"c":0.0000004832,"v":0.0,"t":1728550800}
+{"o":0.0000004832,"h":0.0000004836,"l":0.000000479,"c":0.0000004796,"v":0.0,"t":1728554400}
+{"o":0.0000004796,"h":0.0000004804,"l":0.0000004763,"c":0.0000004765,"v":0.0,"t":1728558000}
+{"o":0.0000004765,"h":0.0000004841,"l":0.0000004754,"c":0.0000004812,"v":0.0,"t":1728561600}
+{"o":0.0000004812,"h":0.0000004873,"l":0.0000004772,"c":0.0000004844,"v":0.0,"t":1728565200}
+{"o":0.0000004844,"h":0.0000004912,"l":0.0000004825,"c":0.0000004867,"v":0.0,"t":1728568800}
+{"o":0.0000004867,"h":0.0000004885,"l":0.0000004823,"c":0.0000004824,"v":0.0,"t":1728572400}
+{"o":0.0000004824,"h":0.0000004857,"l":0.0000004809,"c":0.0000004847,"v":0.0,"t":1728576000}
+{"o":0.0000004847,"h":0.0000004903,"l":0.0000004831,"c":0.0000004896,"v":0.0,"t":1728579600}
+{"o":0.0000004896,"h":0.0000004938,"l":0.0000004872,"c":0.0000004874,"v":0.0,"t":1728583200}
+{"o":0.0000004874,"h":0.0000004886,"l":0.000000484,"c":0.0000004842,"v":0.0,"t":1728586800}
+{"o":0.0000004842,"h":0.0000004876,"l":0.0000004774,"c":0.0000004817,"v":51896.350458549,"t":1728590400}
+{"o":0.0000004817,"h":0.0000004828,"l":0.0000004778,"c":0.000000478,"v":0.0,"t":1728594000}
+{"o":0.000000478,"h":0.0000004815,"l":0.0000004759,"c":0.0000004787,"v":35385.794583546,"t":1728597600}
+{"o":0.0000004787,"h":0.0000004787,"l":0.0000004768,"c":0.000000477,"v":0.0,"t":1728601200}
+{"o":0.000000477,"h":0.0000004778,"l":0.0000004745,"c":0.0000004759,"v":0.0,"t":1728604800}
+{"o":0.0000004759,"h":0.0000004785,"l":0.0000004723,"c":0.0000004733,"v":0.0,"t":1728608400}
+{"o":0.0000004733,"h":0.000000475,"l":0.0000004705,"c":0.000000471,"v":0.0,"t":1728612000}
+{"o":0.000000471,"h":0.0000004835,"l":0.0000004688,"c":0.0000004835,"v":145142.624462687,"t":1728615600}
+{"o":0.0000004835,"h":0.0000004844,"l":0.0000004824,"c":0.0000004825,"v":0.0,"t":1728619200}
+{"o":0.0000004825,"h":0.0000004834,"l":0.0000004815,"c":0.0000004831,"v":0.0,"t":1728622800}
+{"o":0.0000004831,"h":0.0000004831,"l":0.0000004611,"c":0.0000004623,"v":2461739.7000200478,"t":1728626400}
+{"o":0.0000004623,"h":0.0000004638,"l":0.0000004606,"c":0.0000004635,"v":0.0,"t":1728630000}
+{"o":0.0000004635,"h":0.0000004642,"l":0.0000004529,"c":0.0000004537,"v":1102490.8806038401,"t":1728633600}
+{"o":0.0000004537,"h":0.0000004537,"l":0.0000004509,"c":0.0000004514,"v":0.0,"t":1728637200}
+{"o":0.0000004514,"h":0.0000004528,"l":0.0000004491,"c":0.0000004521,"v":0.0,"t":1728640800}
+{"o":0.0000004521,"h":0.0000004533,"l":0.0000004508,"c":0.0000004519,"v":0.0,"t":1728644400}
+{"o":0.0000004519,"h":0.0000004524,"l":0.0000004467,"c":0.0000004471,"v":418973.9688702,"t":1728648000}
+{"o":0.0000004471,"h":0.0000004493,"l":0.0000004444,"c":0.0000004453,"v":0.0,"t":1728651600}
+{"o":0.0000004453,"h":0.0000004456,"l":0.0000004429,"c":0.0000004444,"v":0.0,"t":1728655200}
+{"o":0.0000004444,"h":0.0000004556,"l":0.0000004393,"c":0.0000004532,"v":661255.946142696,"t":1728658800}
+{"o":0.0000004532,"h":0.0000004548,"l":0.0000004516,"c":0.0000004519,"v":0.0,"t":1728662400}
+{"o":0.0000004519,"h":0.0000004567,"l":0.0000004476,"c":0.0000004481,"v":0.0,"t":1728666000}
+{"o":0.0000004481,"h":0.0000004593,"l":0.0000004475,"c":0.000000457,"v":153185.057170551,"t":1728669600}
+{"o":0.000000457,"h":0.000000459,"l":0.0000004548,"c":0.0000004582,"v":0.0,"t":1728673200}
+{"o":0.0000004582,"h":0.0000004591,"l":0.000000456,"c":0.0000004564,"v":0.0,"t":1728676800}
+{"o":0.0000004564,"h":0.0000004571,"l":0.0000004552,"c":0.0000004569,"v":0.0,"t":1728680400}
+{"o":0.0000004569,"h":0.0000004589,"l":0.0000004538,"c":0.0000004547,"v":35385.794583546,"t":1728684000}
+{"o":0.0000004547,"h":0.0000004568,"l":0.0000004544,"c":0.0000004558,"v":0.0,"t":1728687600}
+{"o":0.0000004558,"h":0.0000004559,"l":0.0000004524,"c":0.0000004534,"v":0.0,"t":1728691200}
+{"o":0.0000004534,"h":0.0000004552,"l":0.0000004519,"c":0.0000004547,"v":0.0,"t":1728694800}
+{"o":0.0000004547,"h":0.000000458,"l":0.0000004545,"c":0.0000004573,"v":0.0,"t":1728698400}
+{"o":0.0000004573,"h":0.0000004599,"l":0.0000004565,"c":0.0000004584,"v":323801.14469059,"t":1728702000}
+{"o":0.0000004584,"h":0.0000004585,"l":0.0000004559,"c":0.0000004576,"v":0.0,"t":1728705600}
+{"o":0.0000004576,"h":0.0000004579,"l":0.0000004559,"c":0.0000004562,"v":0.0,"t":1728709200}
+{"o":0.0000004562,"h":0.0000006322,"l":0.0000004558,"c":0.0000006316,"v":17820781.2719862461,"t":1728712800}
+{"o":0.0000006316,"h":0.000000638,"l":0.0000006287,"c":0.00000063,"v":1414939.0448939861,"t":1728716400}
+{"o":0.00000063,"h":0.0000006307,"l":0.000000545,"c":0.0000005641,"v":9159272.1287089754,"t":1728720000}
+{"o":0.0000005641,"h":0.0000005673,"l":0.0000005635,"c":0.0000005657,"v":35896.364623864,"t":1728723600}
+{"o":0.0000005657,"h":0.0000005666,"l":0.0000005453,"c":0.0000005456,"v":1613827.9747401432,"t":1728727200}
+{"o":0.0000005456,"h":0.0000005586,"l":0.0000005426,"c":0.0000005558,"v":1083321.1190374009,"t":1728730800}
+{"o":0.0000005558,"h":0.0000005575,"l":0.0000005306,"c":0.0000005315,"v":2061807.076364313,"t":1728734400}
+{"o":0.0000005315,"h":0.0000005341,"l":0.0000005305,"c":0.0000005332,"v":0.0,"t":1728738000}
+{"o":0.0000005332,"h":0.0000006065,"l":0.0000005303,"c":0.0000006035,"v":6520867.1196279759,"t":1728741600}
+{"o":0.0000006035,"h":0.0000006085,"l":0.0000006022,"c":0.0000006068,"v":0.0,"t":1728745200}
+{"o":0.0000006068,"h":0.000000611,"l":0.000000601,"c":0.0000006061,"v":663497.8311866911,"t":1728748800}
+{"o":0.0000006061,"h":0.0000006082,"l":0.0000006021,"c":0.000000604,"v":0.0,"t":1728752400}
+{"o":0.000000604,"h":0.0000006075,"l":0.0000006029,"c":0.0000006061,"v":0.0,"t":1728756000}
+{"o":0.0000006061,"h":0.000000607,"l":0.0000006034,"c":0.0000006047,"v":0.0,"t":1728759600}
+{"o":0.0000006047,"h":0.0000006055,"l":0.0000006007,"c":0.0000006016,"v":114801.483991938,"t":1728763200}
+{"o":0.0000006016,"h":0.0000006025,"l":0.0000005963,"c":0.0000006007,"v":331200.207576456,"t":1728766800}
+{"o":0.0000006007,"h":0.000000602,"l":0.0000005963,"c":0.000000597,"v":35385.794583546,"t":1728770400}
+{"o":0.000000597,"h":0.0000006001,"l":0.0000005966,"c":0.0000005997,"v":0.0,"t":1728774000}
+{"o":0.0000005997,"h":0.0000005998,"l":0.0000005954,"c":0.0000005973,"v":117308.893404923,"t":1728777600}
+{"o":0.0000005973,"h":0.0000006026,"l":0.000000597,"c":0.0000006001,"v":0.0,"t":1728781200}
+{"o":0.0000006001,"h":0.000000601,"l":0.0000005929,"c":0.0000005929,"v":300000.0,"t":1728784800}
+{"o":0.0000005929,"h":0.0000006035,"l":0.0000005928,"c":0.0000005963,"v":0.0,"t":1728788400}
+{"o":0.0000005963,"h":0.0000005966,"l":0.0000005824,"c":0.0000005829,"v":1282054.39926015,"t":1728792000}
+{"o":0.0000005829,"h":0.0000005834,"l":0.0000005799,"c":0.0000005808,"v":0.0,"t":1728795600}
+{"o":0.0000005808,"h":0.0000005817,"l":0.0000005788,"c":0.000000581,"v":0.0,"t":1728799200}
+{"o":0.000000581,"h":0.0000005831,"l":0.0000005796,"c":0.000000581,"v":0.0,"t":1728802800}
+{"o":0.000000581,"h":0.0000005813,"l":0.0000005785,"c":0.0000005802,"v":0.0,"t":1728806400}
+{"o":0.0000005802,"h":0.0000005804,"l":0.0000005739,"c":0.0000005762,"v":0.0,"t":1728810000}
+{"o":0.0000005762,"h":0.0000005782,"l":0.0000005735,"c":0.0000005782,"v":0.0,"t":1728813600}
+{"o":0.0000005782,"h":0.0000005811,"l":0.0000005765,"c":0.0000005806,"v":0.0,"t":1728817200}
+{"o":0.0000005806,"h":0.000000581,"l":0.0000005763,"c":0.0000005775,"v":0.0,"t":1728820800}
+{"o":0.0000005775,"h":0.0000005781,"l":0.0000005747,"c":0.000000578,"v":0.0,"t":1728824400}
+{"o":0.000000578,"h":0.0000005876,"l":0.0000005777,"c":0.0000005852,"v":0.0,"t":1728828000}
+{"o":0.0000005852,"h":0.0000005913,"l":0.0000005722,"c":0.0000005749,"v":200000.0,"t":1728831600}
+{"o":0.0000005749,"h":0.000000578,"l":0.0000005716,"c":0.0000005724,"v":0.0,"t":1728835200}
+{"o":0.0000005724,"h":0.00000058,"l":0.0000005679,"c":0.0000005745,"v":250000.0,"t":1728838800}
+{"o":0.0000005745,"h":0.0000005777,"l":0.000000573,"c":0.0000005749,"v":0.0,"t":1728842400}
+{"o":0.0000005749,"h":0.0000005765,"l":0.0000005676,"c":0.0000005722,"v":0.0,"t":1728846000}
+{"o":0.0000005722,"h":0.0000005787,"l":0.0000005707,"c":0.0000005709,"v":0.0,"t":1728849600}
+{"o":0.0000005709,"h":0.0000005723,"l":0.0000005646,"c":0.0000005651,"v":0.0,"t":1728853200}
+{"o":0.0000005651,"h":0.0000005728,"l":0.0000005615,"c":0.000000571,"v":106837.296784614,"t":1728856800}
+{"o":0.000000571,"h":0.0000005761,"l":0.0000005708,"c":0.0000005712,"v":0.0,"t":1728860400}
+{"o":0.0000005712,"h":0.0000005773,"l":0.0000005693,"c":0.0000005759,"v":441847.517612139,"t":1728864000}
+{"o":0.0000005759,"h":0.0000005759,"l":0.0000005713,"c":0.0000005734,"v":0.0,"t":1728867600}
+{"o":0.0000005734,"h":0.0000005761,"l":0.0000005694,"c":0.000000571,"v":0.0,"t":1728871200}
+{"o":0.000000571,"h":0.0000005712,"l":0.0000005541,"c":0.0000005558,"v":0.0,"t":1728874800}
+{"o":0.0000005558,"h":0.0000005613,"l":0.0000005509,"c":0.0000005569,"v":0.0,"t":1728878400}
+{"o":0.0000005569,"h":0.0000005784,"l":0.0000005557,"c":0.0000005753,"v":31091.071015737,"t":1728882000}
+{"o":0.0000005753,"h":0.0000006152,"l":0.0000005689,"c":0.000000611,"v":3221683.804956635,"t":1728885600}
+{"o":0.000000611,"h":0.0000006283,"l":0.0000006068,"c":0.0000006226,"v":1135720.7120715138,"t":1728889200}
+{"o":0.0000006226,"h":0.0000006768,"l":0.0000006212,"c":0.0000006672,"v":5175317.4132196484,"t":1728892800}
+{"o":0.0000006672,"h":0.0000006728,"l":0.000000662,"c":0.0000006682,"v":2384444.4451072542,"t":1728896400}
+{"o":0.0000006682,"h":0.0000006695,"l":0.0000006639,"c":0.0000006675,"v":0.0,"t":1728900000}
+{"o":0.0000006675,"h":0.0000006696,"l":0.0000006506,"c":0.0000006539,"v":682820.627024203,"t":1728903600}
+{"o":0.0000006539,"h":0.0000006604,"l":0.0000006486,"c":0.0000006535,"v":0.0,"t":1728907200}
+{"o":0.0000006535,"h":0.0000006581,"l":0.0000006493,"c":0.0000006535,"v":380925.247486237,"t":1728910800}
+{"o":0.0000006535,"h":0.0000006614,"l":0.0000006211,"c":0.000000625,"v":2872978.6283388957,"t":1728914400}
+{"o":0.000000625,"h":0.0000006252,"l":0.0000006129,"c":0.0000006182,"v":0.0,"t":1728918000}
+{"o":0.0000006182,"h":0.0000006264,"l":0.0000006119,"c":0.0000006192,"v":100000.0,"t":1728921600}
+{"o":0.0000006192,"h":0.0000006198,"l":0.0000006153,"c":0.0000006171,"v":0.0,"t":1728925200}
+{"o":0.0000006171,"h":0.0000006238,"l":0.0000006144,"c":0.0000006216,"v":133279.939437498,"t":1728928800}
+{"o":0.0000006216,"h":0.0000006238,"l":0.0000006192,"c":0.0000006225,"v":427.220788676,"t":1728932400}
+{"o":0.0000006225,"h":0.0000006235,"l":0.0000006189,"c":0.0000006205,"v":0.0,"t":1728936000}
+{"o":0.0000006205,"h":0.0000006266,"l":0.0000006181,"c":0.0000006252,"v":527094.089263455,"t":1728939600}
+{"o":0.0000006252,"h":0.0000006317,"l":0.0000006161,"c":0.0000006223,"v":35385.794583546,"t":1728943200}
+{"o":0.0000006223,"h":0.0000006268,"l":0.0000006223,"c":0.0000006243,"v":0.0,"t":1728946800}
+{"o":0.0000006243,"h":0.0000006279,"l":0.0000006212,"c":0.0000006252,"v":4417.430908055,"t":1728950400}
+{"o":0.0000006252,"h":0.000000629,"l":0.0000006224,"c":0.0000006271,"v":33070.047372253,"t":1728954000}
+{"o":0.0000006271,"h":0.00000063,"l":0.0000006184,"c":0.0000006208,"v":537690.2347505681,"t":1728957600}
+{"o":0.0000006208,"h":0.00000063,"l":0.0000006127,"c":0.0000006212,"v":9615.920500199,"t":1728961200}
+{"o":0.0000006212,"h":0.0000006229,"l":0.0000006176,"c":0.0000006188,"v":0.0,"t":1728964800}
+{"o":0.0000006188,"h":0.0000006269,"l":0.0000006163,"c":0.0000006233,"v":34343.394092949,"t":1728968400}
+{"o":0.0000006233,"h":0.0000006258,"l":0.0000006179,"c":0.0000006186,"v":22690.0,"t":1728972000}
+{"o":0.0000006186,"h":0.0000006643,"l":0.0000006162,"c":0.0000006628,"v":3639765.968650504,"t":1728975600}
+{"o":0.0000006628,"h":0.0000006718,"l":0.0000006608,"c":0.0000006712,"v":550084.5042233659,"t":1728979200}
+{"o":0.0000006712,"h":0.0000006857,"l":0.0000006709,"c":0.0000006733,"v":0.0,"t":1728982800}
+{"o":0.0000006733,"h":0.0000006828,"l":0.0000006696,"c":0.000000679,"v":485385.002446893,"t":1728986400}
+{"o":0.000000679,"h":0.0000007066,"l":0.0000006743,"c":0.0000007034,"v":2172195.2526625218,"t":1728990000}
+{"o":0.0000007034,"h":0.000000715,"l":0.0000006965,"c":0.000000708,"v":492770.086807572,"t":1728993600}
+{"o":0.000000708,"h":0.0000007187,"l":0.0000006839,"c":0.0000006936,"v":533374.123016557,"t":1728997200}
+{"o":0.0000006936,"h":0.0000007257,"l":0.0000006894,"c":0.0000007215,"v":0.0,"t":1729000800}
+{"o":0.0000007215,"h":0.0000007323,"l":0.0000007103,"c":0.0000007171,"v":0.0,"t":1729004400}
+{"o":0.0000007171,"h":0.0000007183,"l":0.0000006986,"c":0.0000007047,"v":98204.517223966,"t":1729008000}
+{"o":0.0000007047,"h":0.000000709,"l":0.0000007015,"c":0.0000007053,"v":0.0,"t":1729011600}
+{"o":0.0000007053,"h":0.0000007176,"l":0.0000006981,"c":0.0000007154,"v":1400423.1011045659,"t":1729015200}
+{"o":0.0000007154,"h":0.0000007213,"l":0.0000007124,"c":0.0000007152,"v":0.0,"t":1729018800}
+{"o":0.0000007152,"h":0.0000007282,"l":0.0000007004,"c":0.0000007116,"v":475773.112685801,"t":1729022400}
+{"o":0.0000007116,"h":0.0000007771,"l":0.0000007083,"c":0.0000007545,"v":4796094.9193651211,"t":1729026000}
+{"o":0.0000007545,"h":0.0000007588,"l":0.0000007522,"c":0.0000007582,"v":35385.794583546,"t":1729029600}
+{"o":0.0000007582,"h":0.0000007856,"l":0.0000007484,"c":0.0000007694,"v":843015.00329462,"t":1729033200}
+{"o":0.0000007694,"h":0.0000007819,"l":0.0000007679,"c":0.0000007798,"v":193232.262646217,"t":1729036800}
+{"o":0.0000007798,"h":0.000000784,"l":0.0000007573,"c":0.0000007594,"v":425000.0,"t":1729040400}
+{"o":0.0000007594,"h":0.0000007614,"l":0.0000007531,"c":0.0000007609,"v":0.0,"t":1729044000}
+{"o":0.0000007609,"h":0.0000008366,"l":0.0000007598,"c":0.0000008306,"v":6140287.9061100725,"t":1729047600}
+{"o":0.0000008306,"h":0.0000008807,"l":0.0000008281,"c":0.000000876,"v":2284357.7313728021,"t":1729051200}
+{"o":0.000000876,"h":0.0000008776,"l":0.0000008638,"c":0.0000008689,"v":537310.338618661,"t":1729054800}
+{"o":0.0000008689,"h":0.0000008742,"l":0.0000008652,"c":0.0000008703,"v":0.0,"t":1729058400}
+{"o":0.0000008703,"h":0.0000009171,"l":0.00000087,"c":0.0000009135,"v":2541222.607317151,"t":1729062000}
+{"o":0.0000009135,"h":0.0000009551,"l":0.0000009059,"c":0.0000009362,"v":3353822.0002698228,"t":1729065600}
+{"o":0.0000009362,"h":0.0000009367,"l":0.0000009291,"c":0.00000093,"v":37725.747156455,"t":1729069200}
+{"o":0.00000093,"h":0.0000009317,"l":0.0000009235,"c":0.0000009265,"v":0.0,"t":1729072800}
+{"o":0.0000009265,"h":0.0000009297,"l":0.0000007951,"c":0.0000008343,"v":9750210.7108338289,"t":1729076400}
+{"o":0.0000008343,"h":0.0000008423,"l":0.0000008017,"c":0.0000008069,"v":398638.899107711,"t":1729080000}
+{"o":0.0000008069,"h":0.0000008153,"l":0.0000008046,"c":0.0000008127,"v":0.0,"t":1729083600}
+{"o":0.0000008127,"h":0.0000008139,"l":0.0000007832,"c":0.0000007918,"v":173836.0,"t":1729087200}
+{"o":0.0000007918,"h":0.0000007994,"l":0.0000007879,"c":0.0000007911,"v":255000.0,"t":1729090800}
+{"o":0.0000007911,"h":0.000000799,"l":0.0000007849,"c":0.0000007882,"v":20935.655850638,"t":1729094400}
+{"o":0.0000007882,"h":0.0000007933,"l":0.0000007862,"c":0.0000007906,"v":116231.774356289,"t":1729098000}
+{"o":0.0000007906,"h":0.0000007942,"l":0.0000007221,"c":0.0000007263,"v":4147876.4842987517,"t":1729101600}
+{"o":0.0000007263,"h":0.000000728,"l":0.0000007249,"c":0.0000007263,"v":0.0,"t":1729105200}
+{"o":0.0000007263,"h":0.0000007283,"l":0.0000007227,"c":0.0000007264,"v":0.0,"t":1729108800}
+{"o":0.0000007264,"h":0.0000007301,"l":0.0000007247,"c":0.0000007286,"v":0.0,"t":1729112400}
+{"o":0.0000007286,"h":0.0000007288,"l":0.0000006576,"c":0.0000006586,"v":4324612.1544572329,"t":1729116000}
+{"o":0.0000006586,"h":0.000000662,"l":0.0000006586,"c":0.0000006613,"v":0.0,"t":1729119600}
+{"o":0.0000006613,"h":0.0000006634,"l":0.0000006555,"c":0.0000006605,"v":20000.0,"t":1729123200}
+{"o":0.0000006605,"h":0.0000006689,"l":0.0000006511,"c":0.0000006517,"v":1000000.471594319,"t":1729126800}
+{"o":0.0000006517,"h":0.0000006607,"l":0.000000651,"c":0.0000006607,"v":1081918.9086741509,"t":1729130400}
+{"o":0.0000006607,"h":0.0000006682,"l":0.0000006566,"c":0.0000006613,"v":124236.207432899,"t":1729134000}
+{"o":0.0000006613,"h":0.000000668,"l":0.0000006606,"c":0.0000006673,"v":0.0,"t":1729137600}
+{"o":0.0000006673,"h":0.0000006712,"l":0.0000006648,"c":0.0000006688,"v":234436.898708833,"t":1729141200}
+{"o":0.0000006688,"h":0.0000006708,"l":0.0000006607,"c":0.0000006651,"v":127879.97017137,"t":1729144800}
+{"o":0.0000006651,"h":0.0000006689,"l":0.0000006634,"c":0.0000006637,"v":0.0,"t":1729148400}
+{"o":0.0000006637,"h":0.0000006661,"l":0.0000006608,"c":0.0000006612,"v":16492.921779375,"t":1729152000}
+{"o":0.0000006612,"h":0.0000006632,"l":0.0000006603,"c":0.000000662,"v":0.0,"t":1729155600}
+{"o":0.000000662,"h":0.0000006694,"l":0.0000006609,"c":0.0000006649,"v":0.0,"t":1729159200}
+{"o":0.0000006649,"h":0.0000006752,"l":0.0000006203,"c":0.0000006256,"v":2873629.8575014565,"t":1729162800}
+{"o":0.0000006256,"h":0.0000006266,"l":0.0000006205,"c":0.0000006205,"v":0.0,"t":1729166400}
+{"o":0.0000006205,"h":0.000000625,"l":0.0000006175,"c":0.0000006222,"v":0.0,"t":1729170000}
+{"o":0.0000006222,"h":0.0000006308,"l":0.0000006213,"c":0.0000006227,"v":0.0,"t":1729173600}
+{"o":0.0000006227,"h":0.0000006334,"l":0.0000006182,"c":0.0000006254,"v":25000.0,"t":1729177200}
+{"o":0.0000006254,"h":0.0000006359,"l":0.0000006253,"c":0.0000006319,"v":0.0,"t":1729180800}
+{"o":0.0000006319,"h":0.0000006405,"l":0.0000006195,"c":0.0000006278,"v":42396.34994663,"t":1729184400}
+{"o":0.0000006278,"h":0.0000006358,"l":0.0000006275,"c":0.0000006318,"v":0.0,"t":1729188000}
+{"o":0.0000006318,"h":0.0000006326,"l":0.0000006269,"c":0.0000006283,"v":0.0,"t":1729191600}
+{"o":0.0000006283,"h":0.0000006285,"l":0.0000006237,"c":0.0000006272,"v":0.0,"t":1729195200}
+{"o":0.0000006272,"h":0.0000006272,"l":0.0000006242,"c":0.0000006251,"v":0.0,"t":1729198800}
+{"o":0.0000006251,"h":0.0000006256,"l":0.0000006216,"c":0.0000006221,"v":35385.794583546,"t":1729202400}
+{"o":0.0000006221,"h":0.0000006253,"l":0.0000006221,"c":0.0000006241,"v":0.0,"t":1729206000}
+{"o":0.0000006241,"h":0.0000006275,"l":0.000000623,"c":0.0000006269,"v":0.0,"t":1729209600}
+{"o":0.0000006269,"h":0.0000006277,"l":0.0000006133,"c":0.0000006149,"v":250000.0,"t":1729213200}
+{"o":0.0000006149,"h":0.0000006164,"l":0.0000006112,"c":0.0000006117,"v":0.0,"t":1729216800}
+{"o":0.0000006117,"h":0.0000006174,"l":0.0000006115,"c":0.0000006169,"v":0.0,"t":1729220400}
+{"o":0.0000006169,"h":0.0000006521,"l":0.0000006134,"c":0.0000006485,"v":2745892.550824774,"t":1729224000}
+{"o":0.0000006485,"h":0.0000006532,"l":0.0000006458,"c":0.0000006483,"v":314755.5747698121,"t":1729227600}
+{"o":0.0000006483,"h":0.000000649,"l":0.0000006443,"c":0.0000006457,"v":0.0,"t":1729231200}
+{"o":0.0000006457,"h":0.0000006494,"l":0.0000006434,"c":0.0000006468,"v":55538.710840433,"t":1729234800}
+{"o":0.0000006468,"h":0.0000006486,"l":0.0000006452,"c":0.0000006479,"v":0.0,"t":1729238400}
+{"o":0.0000006479,"h":0.0000006499,"l":0.000000646,"c":0.0000006487,"v":0.0,"t":1729242000}
+{"o":0.0000006487,"h":0.0000006492,"l":0.0000006468,"c":0.000000648,"v":0.0,"t":1729245600}
+{"o":0.000000648,"h":0.0000006516,"l":0.0000006447,"c":0.000000649,"v":265000.0,"t":1729249200}
+{"o":0.000000649,"h":0.0000006527,"l":0.0000006476,"c":0.0000006515,"v":0.0,"t":1729252800}
+{"o":0.0000006515,"h":0.0000006522,"l":0.0000006451,"c":0.0000006456,"v":0.0,"t":1729256400}
+{"o":0.0000006456,"h":0.000000652,"l":0.0000006416,"c":0.0000006461,"v":76375.978599309,"t":1729260000}
+{"o":0.0000006461,"h":0.0000006513,"l":0.0000006412,"c":0.0000006464,"v":166147.982863896,"t":1729263600}
+{"o":0.0000006464,"h":0.0000007335,"l":0.0000006373,"c":0.0000006534,"v":11935454.2581323236,"t":1729267200}
+{"o":0.0000006534,"h":0.0000006551,"l":0.0000006469,"c":0.0000006501,"v":31661.721795466,"t":1729270800}
+{"o":0.0000006501,"h":0.0000006575,"l":0.0000006452,"c":0.0000006537,"v":981.392754412,"t":1729274400}
+{"o":0.0000006537,"h":0.0000006605,"l":0.0000006534,"c":0.0000006592,"v":0.0,"t":1729278000}
+{"o":0.0000006592,"h":0.000000662,"l":0.0000006586,"c":0.0000006603,"v":0.0,"t":1729281600}
+{"o":0.0000006603,"h":0.0000006636,"l":0.0000006595,"c":0.0000006612,"v":0.0,"t":1729285200}
+{"o":0.0000006612,"h":0.0000006633,"l":0.0000006496,"c":0.0000006499,"v":35385.794583546,"t":1729288800}
+{"o":0.0000006499,"h":0.0000006501,"l":0.0000006463,"c":0.0000006472,"v":0.0,"t":1729292400}
+{"o":0.0000006472,"h":0.0000006496,"l":0.0000006465,"c":0.0000006492,"v":0.0,"t":1729296000}
+{"o":0.0000006492,"h":0.0000006497,"l":0.000000647,"c":0.0000006497,"v":0.0,"t":1729299600}
+{"o":0.0000006497,"h":0.0000006505,"l":0.0000006469,"c":0.0000006469,"v":0.0,"t":1729303200}
+{"o":0.0000006469,"h":0.0000006509,"l":0.0000006429,"c":0.0000006508,"v":119025.895104787,"t":1729306800}
+{"o":0.0000006508,"h":0.0000006524,"l":0.0000006486,"c":0.0000006524,"v":0.0,"t":1729310400}
+{"o":0.0000006524,"h":0.0000006524,"l":0.0000006463,"c":0.0000006466,"v":100000.0,"t":1729314000}
+{"o":0.0000006466,"h":0.0000006483,"l":0.0000005851,"c":0.0000005871,"v":5173981.6798295742,"t":1729317600}
+{"o":0.0000005871,"h":0.0000005889,"l":0.0000005867,"c":0.0000005872,"v":0.0,"t":1729321200}
+{"o":0.0000005872,"h":0.0000005896,"l":0.0000005856,"c":0.000000587,"v":649920.144485209,"t":1729324800}
+{"o":0.000000587,"h":0.0000005878,"l":0.0000005863,"c":0.0000005866,"v":0.0,"t":1729328400}
+{"o":0.0000005866,"h":0.000000589,"l":0.000000586,"c":0.0000005882,"v":0.0,"t":1729332000}
+{"o":0.0000005882,"h":0.0000005912,"l":0.000000587,"c":0.0000005904,"v":0.0,"t":1729335600}
+{"o":0.0000005904,"h":0.0000005907,"l":0.0000005868,"c":0.0000005875,"v":0.0,"t":1729339200}
+{"o":0.0000005875,"h":0.000000589,"l":0.0000005835,"c":0.0000005843,"v":110000.0,"t":1729342800}
+{"o":0.0000005843,"h":0.0000005892,"l":0.000000576,"c":0.0000005809,"v":90000.0,"t":1729346400}
+{"o":0.0000005809,"h":0.0000005863,"l":0.0000005788,"c":0.0000005825,"v":0.0,"t":1729350000}
+{"o":0.0000005825,"h":0.0000006043,"l":0.0000005809,"c":0.0000005885,"v":103344.192979609,"t":1729353600}
+{"o":0.0000005885,"h":0.0000005935,"l":0.0000005873,"c":0.0000005901,"v":0.0,"t":1729357200}
+{"o":0.0000005901,"h":0.000000592,"l":0.0000005874,"c":0.0000005893,"v":0.0,"t":1729360800}
+{"o":0.0000005893,"h":0.0000005906,"l":0.0000005855,"c":0.0000005885,"v":288382.37264772,"t":1729364400}
+{"o":0.0000005885,"h":0.0000005892,"l":0.0000005864,"c":0.0000005867,"v":0.0,"t":1729368000}
+{"o":0.0000005867,"h":0.000000587,"l":0.0000005828,"c":0.0000005859,"v":0.0,"t":1729371600}
+{"o":0.0000005859,"h":0.0000005956,"l":0.0000005788,"c":0.0000005882,"v":52309.434203783,"t":1729375200}
+{"o":0.0000005882,"h":0.0000005919,"l":0.0000005842,"c":0.0000005844,"v":154497.484104793,"t":1729378800}
+{"o":0.0000005844,"h":0.0000005883,"l":0.0000005814,"c":0.000000588,"v":0.0,"t":1729382400}
+{"o":0.000000588,"h":0.0000005923,"l":0.0000005844,"c":0.0000005868,"v":3344.0,"t":1729386000}
+{"o":0.0000005868,"h":0.0000005882,"l":0.0000005846,"c":0.0000005873,"v":0.0,"t":1729389600}
+{"o":0.0000005873,"h":0.0000005889,"l":0.0000005611,"c":0.0000005613,"v":2044740.0579950861,"t":1729393200}
+{"o":0.0000005613,"h":0.0000005626,"l":0.000000558,"c":0.0000005597,"v":0.0,"t":1729396800}
+{"o":0.0000005597,"h":0.0000005628,"l":0.0000005511,"c":0.0000005557,"v":989555.7021091689,"t":1729400400}
+{"o":0.0000005557,"h":0.0000005584,"l":0.0000005555,"c":0.0000005561,"v":0.0,"t":1729404000}
+{"o":0.0000005561,"h":0.000000558,"l":0.0000005553,"c":0.0000005576,"v":0.0,"t":1729407600}
+{"o":0.0000005576,"h":0.0000005591,"l":0.0000005558,"c":0.0000005577,"v":0.0,"t":1729411200}
+{"o":0.0000005577,"h":0.0000005587,"l":0.0000005544,"c":0.0000005554,"v":93995.280841687,"t":1729414800}
+{"o":0.0000005554,"h":0.0000005573,"l":0.0000005528,"c":0.000000555,"v":6690.198770274,"t":1729418400}
+{"o":0.000000555,"h":0.0000005551,"l":0.0000005531,"c":0.0000005535,"v":0.0,"t":1729422000}
+{"o":0.0000005535,"h":0.0000005567,"l":0.0000005517,"c":0.0000005551,"v":110758.510562776,"t":1729425600}
+{"o":0.0000005551,"h":0.0000005577,"l":0.0000005536,"c":0.0000005559,"v":0.0,"t":1729429200}
+{"o":0.0000005559,"h":0.0000005559,"l":0.0000005444,"c":0.0000005466,"v":0.0,"t":1729432800}
+{"o":0.0000005466,"h":0.0000005541,"l":0.000000546,"c":0.0000005503,"v":100000.0,"t":1729436400}
+{"o":0.0000005503,"h":0.0000005527,"l":0.0000005492,"c":0.0000005509,"v":0.0,"t":1729440000}
+{"o":0.0000005509,"h":0.000000553,"l":0.0000005476,"c":0.000000549,"v":375328.399965487,"t":1729443600}
+{"o":0.000000549,"h":0.0000005496,"l":0.0000005455,"c":0.0000005483,"v":0.0,"t":1729447200}
+{"o":0.0000005483,"h":0.0000005514,"l":0.0000005465,"c":0.0000005492,"v":0.0,"t":1729450800}
+{"o":0.0000005492,"h":0.0000005515,"l":0.000000539,"c":0.0000005408,"v":0.0,"t":1729454400}
+{"o":0.0000005408,"h":0.00000055,"l":0.0000005369,"c":0.0000005457,"v":34012.692934258,"t":1729458000}
+{"o":0.0000005457,"h":0.0000005597,"l":0.0000005335,"c":0.0000005475,"v":355935.298383012,"t":1729461600}
+{"o":0.0000005475,"h":0.0000005532,"l":0.0000005411,"c":0.0000005438,"v":11201.354578629,"t":1729465200}
+{"o":0.0000005438,"h":0.0000005618,"l":0.0000005343,"c":0.0000005394,"v":0.0,"t":1729468800}
+{"o":0.0000005394,"h":0.000000551,"l":0.0000005343,"c":0.000000545,"v":200868.132682922,"t":1729472400}
+{"o":0.000000545,"h":0.0000005517,"l":0.0000005425,"c":0.0000005492,"v":0.0,"t":1729476000}
+{"o":0.0000005492,"h":0.0000005522,"l":0.000000545,"c":0.0000005458,"v":0.0,"t":1729479600}
+{"o":0.0000005458,"h":0.0000005562,"l":0.0000005411,"c":0.0000005457,"v":200000.0,"t":1729483200}
+{"o":0.0000005457,"h":0.0000005503,"l":0.0000005418,"c":0.0000005487,"v":0.0,"t":1729486800}
+{"o":0.0000005487,"h":0.0000005526,"l":0.0000005438,"c":0.0000005513,"v":126973.65461762,"t":1729490400}
+{"o":0.0000005513,"h":0.0000005536,"l":0.0000005432,"c":0.0000005474,"v":127842.261121838,"t":1729494000}
+{"o":0.0000005474,"h":0.0000005569,"l":0.0000005441,"c":0.0000005549,"v":0.0,"t":1729497600}
+{"o":0.0000005549,"h":0.0000005664,"l":0.0000005475,"c":0.0000005498,"v":906343.848258671,"t":1729501200}
+{"o":0.0000005498,"h":0.0000005536,"l":0.000000547,"c":0.0000005515,"v":0.0,"t":1729504800}
+{"o":0.0000005515,"h":0.0000006025,"l":0.000000546,"c":0.0000005917,"v":3514965.4214062341,"t":1729508400}
+{"o":0.0000005917,"h":0.0000005952,"l":0.0000005797,"c":0.0000005846,"v":1140308.3348105119,"t":1729512000}
+{"o":0.0000005846,"h":0.0000005995,"l":0.0000005829,"c":0.0000005954,"v":0.0,"t":1729515600}
+{"o":0.0000005954,"h":0.0000006125,"l":0.0000005741,"c":0.0000005762,"v":922497.050187621,"t":1729519200}
+{"o":0.0000005762,"h":0.0000005803,"l":0.0000005726,"c":0.0000005726,"v":0.0,"t":1729522800}
+{"o":0.0000005726,"h":0.0000005803,"l":0.0000005725,"c":0.0000005749,"v":0.0,"t":1729526400}
+{"o":0.0000005749,"h":0.0000005755,"l":0.0000005698,"c":0.0000005711,"v":0.0,"t":1729530000}
+{"o":0.0000005711,"h":0.0000005741,"l":0.0000005697,"c":0.0000005711,"v":0.0,"t":1729533600}
+{"o":0.0000005711,"h":0.0000005712,"l":0.000000563,"c":0.000000564,"v":0.0,"t":1729537200}
+{"o":0.000000564,"h":0.0000005697,"l":0.0000005639,"c":0.0000005685,"v":0.0,"t":1729540800}
+{"o":0.0000005685,"h":0.0000005685,"l":0.0000005628,"c":0.0000005649,"v":0.0,"t":1729544400}
+{"o":0.0000005649,"h":0.0000005743,"l":0.0000005628,"c":0.0000005711,"v":35385.794583546,"t":1729548000}
+{"o":0.0000005711,"h":0.0000005812,"l":0.0000005671,"c":0.0000005727,"v":148658.254833192,"t":1729551600}
+{"o":0.0000005727,"h":0.0000005924,"l":0.0000005716,"c":0.0000005757,"v":0.0,"t":1729555200}
+{"o":0.0000005757,"h":0.0000005806,"l":0.0000005688,"c":0.00000057,"v":0.0,"t":1729558800}
+{"o":0.00000057,"h":0.0000005737,"l":0.0000005671,"c":0.0000005735,"v":0.0,"t":1729562400}
+{"o":0.0000005735,"h":0.0000005795,"l":0.0000005716,"c":0.0000005721,"v":0.0,"t":1729566000}
+{"o":0.0000005721,"h":0.000000573,"l":0.0000005652,"c":0.0000005691,"v":0.0,"t":1729569600}
+{"o":0.0000005691,"h":0.0000005699,"l":0.0000005598,"c":0.0000005651,"v":0.0,"t":1729573200}
+{"o":0.0000005651,"h":0.0000005662,"l":0.0000005474,"c":0.0000005507,"v":1848794.1346292139,"t":1729576800}
+{"o":0.0000005507,"h":0.0000005552,"l":0.0000005498,"c":0.0000005546,"v":0.0,"t":1729580400}
+{"o":0.0000005546,"h":0.0000005651,"l":0.0000005543,"c":0.0000005595,"v":0.0,"t":1729584000}
+{"o":0.0000005595,"h":0.0000005665,"l":0.0000005305,"c":0.0000005333,"v":1631479.7127860091,"t":1729587600}
+{"o":0.0000005333,"h":0.0000005359,"l":0.0000005281,"c":0.0000005287,"v":0.0,"t":1729591200}
+{"o":0.0000005287,"h":0.0000005291,"l":0.0000005202,"c":0.000000524,"v":0.0,"t":1729594800}
+{"o":0.000000524,"h":0.000000531,"l":0.0000005194,"c":0.0000005293,"v":0.0,"t":1729598400}
+{"o":0.0000005293,"h":0.0000005351,"l":0.0000005264,"c":0.0000005308,"v":50000.0,"t":1729602000}
+{"o":0.0000005308,"h":0.0000005323,"l":0.0000005146,"c":0.0000005183,"v":0.0,"t":1729605600}
+{"o":0.0000005183,"h":0.000000531,"l":0.0000005154,"c":0.0000005254,"v":0.0,"t":1729609200}
+{"o":0.0000005254,"h":0.0000005338,"l":0.0000005242,"c":0.0000005307,"v":0.0,"t":1729612800}
+{"o":0.0000005307,"h":0.0000005365,"l":0.0000005221,"c":0.0000005273,"v":0.0,"t":1729616400}
+{"o":0.0000005273,"h":0.0000005307,"l":0.0000005184,"c":0.0000005248,"v":0.0,"t":1729620000}
+{"o":0.0000005248,"h":0.0000005266,"l":0.0000005154,"c":0.0000005172,"v":1861357.342355507,"t":1729623600}
+{"o":0.0000005172,"h":0.0000005194,"l":0.0000005161,"c":0.000000518,"v":0.0,"t":1729627200}
+{"o":0.000000518,"h":0.0000005216,"l":0.0000005176,"c":0.0000005201,"v":0.0,"t":1729630800}
+{"o":0.0000005201,"h":0.0000005208,"l":0.0000005119,"c":0.0000005126,"v":39102.043544084,"t":1729634400}
+{"o":0.0000005126,"h":0.0000005234,"l":0.000000512,"c":0.0000005167,"v":0.0,"t":1729638000}
+{"o":0.0000005167,"h":0.0000005224,"l":0.0000005066,"c":0.000000512,"v":350000.0,"t":1729641600}
+{"o":0.000000512,"h":0.0000005122,"l":0.000000508,"c":0.0000005084,"v":0.0,"t":1729645200}
+{"o":0.0000005084,"h":0.0000005129,"l":0.0000005079,"c":0.0000005123,"v":0.0,"t":1729648800}
+{"o":0.0000005123,"h":0.000000517,"l":0.0000005111,"c":0.0000005141,"v":0.0,"t":1729652400}
+{"o":0.0000005141,"h":0.0000005165,"l":0.000000512,"c":0.0000005137,"v":157901.391894821,"t":1729656000}
+{"o":0.0000005137,"h":0.0000005186,"l":0.0000005121,"c":0.0000005166,"v":0.0,"t":1729659600}
+{"o":0.0000005166,"h":0.0000005171,"l":0.0000005121,"c":0.0000005159,"v":0.0,"t":1729663200}
+{"o":0.0000005159,"h":0.0000005175,"l":0.0000005143,"c":0.0000005143,"v":0.0,"t":1729666800}
+{"o":0.0000005143,"h":0.0000005179,"l":0.0000005105,"c":0.0000005152,"v":94857.921317326,"t":1729670400}
+{"o":0.0000005152,"h":0.0000005174,"l":0.0000005075,"c":0.0000005087,"v":252760.0,"t":1729674000}
+{"o":0.0000005087,"h":0.0000005144,"l":0.0000005053,"c":0.0000005138,"v":10000.0,"t":1729677600}
+{"o":0.0000005138,"h":0.0000005144,"l":0.0000005101,"c":0.0000005117,"v":0.0,"t":1729681200}
+{"o":0.0000005117,"h":0.000000516,"l":0.0000005095,"c":0.0000005114,"v":0.0,"t":1729684800}
+{"o":0.0000005114,"h":0.0000005123,"l":0.0000005018,"c":0.0000005036,"v":0.0,"t":1729688400}
+{"o":0.0000005036,"h":0.0000005089,"l":0.0000005029,"c":0.0000005072,"v":0.0,"t":1729692000}
+{"o":0.0000005072,"h":0.0000005148,"l":0.000000479,"c":0.0000004805,"v":3390799.885310207,"t":1729695600}
+{"o":0.0000004805,"h":0.0000004885,"l":0.0000004791,"c":0.0000004878,"v":0.0,"t":1729699200}
+{"o":0.0000004878,"h":0.0000004883,"l":0.0000004828,"c":0.0000004859,"v":0.0,"t":1729702800}
+{"o":0.0000004859,"h":0.0000004946,"l":0.000000475,"c":0.0000004761,"v":0.0,"t":1729706400}
+{"o":0.0000004761,"h":0.0000004968,"l":0.0000004652,"c":0.0000004848,"v":1314811.385717219,"t":1729710000}
+{"o":0.0000004848,"h":0.000000488,"l":0.0000004768,"c":0.0000004831,"v":0.0,"t":1729713600}
+{"o":0.0000004831,"h":0.0000004928,"l":0.000000481,"c":0.0000004904,"v":0.0,"t":1729717200}
+{"o":0.0000004904,"h":0.0000005106,"l":0.0000004862,"c":0.0000004903,"v":35385.794583546,"t":1729720800}
+{"o":0.0000004903,"h":0.0000004914,"l":0.000000487,"c":0.0000004906,"v":0.0,"t":1729724400}
+{"o":0.0000004906,"h":0.0000005104,"l":0.0000004839,"c":0.0000004849,"v":0.0,"t":1729728000}
+{"o":0.0000004849,"h":0.0000004881,"l":0.0000004801,"c":0.0000004846,"v":0.0,"t":1729731600}
+{"o":0.0000004846,"h":0.0000004867,"l":0.0000004748,"c":0.0000004803,"v":0.0,"t":1729735200}
+{"o":0.0000004803,"h":0.0000004839,"l":0.0000004783,"c":0.0000004812,"v":0.0,"t":1729738800}
+{"o":0.0000004812,"h":0.0000004833,"l":0.0000004782,"c":0.000000483,"v":0.0,"t":1729742400}
+{"o":0.000000483,"h":0.0000004866,"l":0.0000004805,"c":0.000000484,"v":0.0,"t":1729746000}
+{"o":0.000000484,"h":0.0000004856,"l":0.0000004811,"c":0.0000004833,"v":0.0,"t":1729749600}
+{"o":0.0000004833,"h":0.0000004847,"l":0.0000004803,"c":0.000000483,"v":0.0,"t":1729753200}
+{"o":0.000000483,"h":0.0000004873,"l":0.0000004798,"c":0.000000487,"v":0.0,"t":1729756800}
+{"o":0.000000487,"h":0.0000004921,"l":0.0000004847,"c":0.0000004881,"v":0.0,"t":1729760400}
+{"o":0.0000004881,"h":0.0000004899,"l":0.0000004836,"c":0.0000004845,"v":0.0,"t":1729764000}
+{"o":0.0000004845,"h":0.000000486,"l":0.0000004813,"c":0.0000004819,"v":0.0,"t":1729767600}
+{"o":0.0000004819,"h":0.0000004978,"l":0.0000004759,"c":0.0000004952,"v":274477.09198994,"t":1729771200}
+{"o":0.0000004952,"h":0.0000004964,"l":0.0000004828,"c":0.0000004871,"v":263533.687106224,"t":1729774800}
+{"o":0.0000004871,"h":0.000000491,"l":0.0000004837,"c":0.0000004874,"v":0.0,"t":1729778400}
+{"o":0.0000004874,"h":0.0000004992,"l":0.0000004802,"c":0.0000004966,"v":231418.526062516,"t":1729782000}
+{"o":0.0000004966,"h":0.000000499,"l":0.000000484,"c":0.0000004892,"v":100000.0,"t":1729785600}
+{"o":0.0000004892,"h":0.0000005185,"l":0.0000004879,"c":0.000000493,"v":0.0,"t":1729789200}
+{"o":0.000000493,"h":0.0000004947,"l":0.0000004859,"c":0.0000004869,"v":511000.0,"t":1729792800}
+{"o":0.0000004869,"h":0.0000004929,"l":0.0000004831,"c":0.0000004839,"v":49581.01796361,"t":1729796400}
+{"o":0.0000004839,"h":0.0000004952,"l":0.0000004795,"c":0.0000004885,"v":135807.040255536,"t":1729800000}
+{"o":0.0000004885,"h":0.0000005097,"l":0.0000004849,"c":0.0000005059,"v":3441232.2091141231,"t":1729803600}
+{"o":0.0000005059,"h":0.0000005226,"l":0.0000005015,"c":0.0000005174,"v":75010.678126914,"t":1729807200}
+{"o":0.0000005174,"h":0.0000005283,"l":0.0000005161,"c":0.0000005229,"v":0.0,"t":1729810800}
+{"o":0.0000005229,"h":0.0000005251,"l":0.0000005157,"c":0.0000005188,"v":28281.0,"t":1729814400}
+{"o":0.0000005188,"h":0.0000005748,"l":0.0000005177,"c":0.0000005726,"v":5163058.8766633635,"t":1729818000}
+{"o":0.0000005726,"h":0.0000005748,"l":0.0000005686,"c":0.0000005713,"v":45738.871328987,"t":1729821600}
+{"o":0.0000005713,"h":0.0000005784,"l":0.0000005602,"c":0.0000005659,"v":406986.296284648,"t":1729825200}
+{"o":0.0000005659,"h":0.0000005718,"l":0.0000005646,"c":0.0000005708,"v":0.0,"t":1729828800}
+{"o":0.0000005708,"h":0.0000005733,"l":0.0000005677,"c":0.0000005686,"v":0.0,"t":1729832400}
+{"o":0.0000005686,"h":0.0000005702,"l":0.0000005665,"c":0.0000005692,"v":0.0,"t":1729836000}
+{"o":0.0000005692,"h":0.0000005766,"l":0.0000005331,"c":0.0000005393,"v":2553315.1635895045,"t":1729839600}
+{"o":0.0000005393,"h":0.0000005427,"l":0.0000005364,"c":0.0000005379,"v":0.0,"t":1729843200}
+{"o":0.0000005379,"h":0.0000005429,"l":0.000000535,"c":0.0000005355,"v":0.0,"t":1729846800}
+{"o":0.0000005355,"h":0.0000005379,"l":0.0000005333,"c":0.0000005343,"v":0.0,"t":1729850400}
+{"o":0.0000005343,"h":0.0000005441,"l":0.0000005324,"c":0.0000005424,"v":151953.54805028,"t":1729854000}
+{"o":0.0000005424,"h":0.0000005438,"l":0.0000005398,"c":0.000000543,"v":0.0,"t":1729857600}
+{"o":0.000000543,"h":0.0000005449,"l":0.0000005373,"c":0.0000005379,"v":0.0,"t":1729861200}
+{"o":0.0000005379,"h":0.0000005456,"l":0.0000005306,"c":0.0000005416,"v":31954.027800133,"t":1729864800}
+{"o":0.0000005416,"h":0.0000005595,"l":0.0000005379,"c":0.0000005518,"v":0.0,"t":1729868400}
+{"o":0.0000005518,"h":0.0000005584,"l":0.0000005475,"c":0.0000005532,"v":0.0,"t":1729872000}
+{"o":0.0000005532,"h":0.000000572,"l":0.0000005504,"c":0.0000005669,"v":0.0,"t":1729875600}
+{"o":0.0000005669,"h":0.0000005776,"l":0.0000005549,"c":0.0000005623,"v":0.0,"t":1729879200}
+{"o":0.0000005623,"h":0.0000005743,"l":0.0000005388,"c":0.0000005455,"v":633670.934955432,"t":1729882800}
+{"o":0.0000005455,"h":0.000000593,"l":0.0000005429,"c":0.0000005775,"v":7452771.8635969488,"t":1729886400}
+{"o":0.0000005775,"h":0.0000005792,"l":0.0000005718,"c":0.0000005737,"v":0.0,"t":1729890000}
+{"o":0.0000005737,"h":0.0000006075,"l":0.0000005714,"c":0.0000005993,"v":1514306.0662936089,"t":1729893600}
+{"o":0.0000005993,"h":0.0000006217,"l":0.0000005937,"c":0.0000006008,"v":1087968.1078528699,"t":1729897200}
+{"o":0.0000006008,"h":0.0000006048,"l":0.0000005972,"c":0.0000006009,"v":0.0,"t":1729900800}
+{"o":0.0000006009,"h":0.0000006066,"l":0.0000005993,"c":0.0000006066,"v":0.0,"t":1729904400}
+{"o":0.0000006066,"h":0.0000006098,"l":0.0000005972,"c":0.0000006011,"v":0.0,"t":1729908000}
+{"o":0.0000006011,"h":0.000000605,"l":0.0000005959,"c":0.0000005995,"v":155684.532573456,"t":1729911600}
+{"o":0.0000005995,"h":0.0000006006,"l":0.0000005959,"c":0.0000005961,"v":0.0,"t":1729915200}
+{"o":0.0000005961,"h":0.0000006074,"l":0.0000005905,"c":0.000000605,"v":118045.923098349,"t":1729918800}
+{"o":0.000000605,"h":0.0000006268,"l":0.0000005988,"c":0.0000006161,"v":3800700.2024141136,"t":1729922400}
+{"o":0.0000006161,"h":0.0000006287,"l":0.0000006134,"c":0.0000006262,"v":348842.750688661,"t":1729926000}
+{"o":0.0000006262,"h":0.0000006633,"l":0.0000006214,"c":0.0000006303,"v":5196206.9435141636,"t":1729929600}
+{"o":0.0000006303,"h":0.0000006314,"l":0.000000626,"c":0.0000006277,"v":0.0,"t":1729933200}
+{"o":0.0000006277,"h":0.0000006336,"l":0.0000006232,"c":0.000000627,"v":0.0,"t":1729936800}
+{"o":0.000000627,"h":0.0000006307,"l":0.0000006228,"c":0.0000006293,"v":0.0,"t":1729940400}
+{"o":0.0000006293,"h":0.0000006548,"l":0.0000006258,"c":0.000000652,"v":1746611.9478961688,"t":1729944000}
+{"o":0.000000652,"h":0.0000008152,"l":0.0000006415,"c":0.0000008126,"v":12538880.0355673414,"t":1729947600}
+{"o":0.0000008126,"h":0.0000008163,"l":0.0000008099,"c":0.0000008143,"v":0.0,"t":1729951200}
+{"o":0.0000008143,"h":0.0000008347,"l":0.0000008015,"c":0.0000008281,"v":4482397.3365906747,"t":1729954800}
+{"o":0.0000008281,"h":0.0000008303,"l":0.0000007573,"c":0.0000007621,"v":4716741.5238565868,"t":1729958400}
+{"o":0.0000007621,"h":0.0000007663,"l":0.0000007559,"c":0.0000007566,"v":25178.244133346,"t":1729962000}
+{"o":0.0000007566,"h":0.0000007602,"l":0.0000007553,"c":0.0000007576,"v":0.0,"t":1729965600}
+{"o":0.0000007576,"h":0.0000007678,"l":0.0000007471,"c":0.0000007604,"v":10197.602274092,"t":1729969200}
+{"o":0.0000007604,"h":0.0000007609,"l":0.0000007534,"c":0.0000007559,"v":0.0,"t":1729972800}
+{"o":0.0000007559,"h":0.0000007626,"l":0.0000007527,"c":0.0000007612,"v":0.0,"t":1729976400}
+{"o":0.0000007612,"h":0.0000007704,"l":0.0000007579,"c":0.0000007662,"v":521066.749644493,"t":1729980000}
+{"o":0.0000007662,"h":0.0000007702,"l":0.0000007655,"c":0.0000007687,"v":0.0,"t":1729983600}
+{"o":0.0000007687,"h":0.0000007755,"l":0.0000007658,"c":0.0000007708,"v":79261.747307779,"t":1729987200}
+{"o":0.0000007708,"h":0.0000007728,"l":0.0000007571,"c":0.0000007606,"v":767876.439823592,"t":1729990800}
+{"o":0.0000007606,"h":0.0000007834,"l":0.000000754,"c":0.0000007819,"v":1835113.560583564,"t":1729994400}
+{"o":0.0000007819,"h":0.0000007885,"l":0.000000778,"c":0.0000007822,"v":48212.972080079,"t":1729998000}
+{"o":0.0000007822,"h":0.0000007841,"l":0.0000007794,"c":0.0000007803,"v":0.0,"t":1730001600}
+{"o":0.0000007803,"h":0.0000007826,"l":0.0000007775,"c":0.0000007799,"v":0.0,"t":1730005200}
+{"o":0.0000007799,"h":0.0000007817,"l":0.0000007762,"c":0.0000007763,"v":0.0,"t":1730008800}
+{"o":0.0000007763,"h":0.0000007865,"l":0.0000007689,"c":0.000000784,"v":37970.495941479,"t":1730012400}
+{"o":0.000000784,"h":0.0000007846,"l":0.0000007694,"c":0.0000007704,"v":326785.776740574,"t":1730016000}
+{"o":0.0000007704,"h":0.0000007774,"l":0.0000007696,"c":0.0000007734,"v":0.0,"t":1730019600}
+{"o":0.0000007734,"h":0.0000007809,"l":0.0000007729,"c":0.0000007801,"v":25373.0,"t":1730023200}
+{"o":0.0000007801,"h":0.0000007812,"l":0.0000007744,"c":0.0000007784,"v":0.0,"t":1730026800}
+{"o":0.0000007784,"h":0.0000007802,"l":0.0000007665,"c":0.0000007725,"v":17534.940287727,"t":1730030400}
+{"o":0.0000007725,"h":0.0000007755,"l":0.0000007681,"c":0.0000007715,"v":0.0,"t":1730034000}
+{"o":0.0000007715,"h":0.0000007729,"l":0.0000007667,"c":0.0000007698,"v":0.0,"t":1730037600}
+{"o":0.0000007698,"h":0.0000007731,"l":0.0000007643,"c":0.0000007719,"v":0.0,"t":1730041200}
+{"o":0.0000007719,"h":0.000000798,"l":0.0000007683,"c":0.0000007882,"v":1315702.3540126281,"t":1730044800}
+{"o":0.0000007882,"h":0.0000008283,"l":0.0000007793,"c":0.0000008281,"v":1289185.536610378,"t":1730048400}
+{"o":0.0000008281,"h":0.00000083,"l":0.0000008224,"c":0.0000008296,"v":0.0,"t":1730052000}
+{"o":0.0000008296,"h":0.0000008321,"l":0.0000008225,"c":0.0000008232,"v":0.0,"t":1730055600}
+{"o":0.0000008232,"h":0.000000826,"l":0.0000008194,"c":0.0000008247,"v":0.0,"t":1730059200}
+{"o":0.0000008247,"h":0.0000008288,"l":0.0000007986,"c":0.000000804,"v":1682529.7100401842,"t":1730062800}
+{"o":0.000000804,"h":0.000000804,"l":0.0000007979,"c":0.0000007999,"v":35385.794583546,"t":1730066400}
+{"o":0.0000007999,"h":0.0000008049,"l":0.0000007976,"c":0.0000008047,"v":165000.0,"t":1730070000}
+{"o":0.0000008047,"h":0.000000809,"l":0.000000795,"c":0.0000008002,"v":1635.48340032,"t":1730073600}
+{"o":0.0000008002,"h":0.0000008198,"l":0.0000007978,"c":0.0000008116,"v":592550.3379025559,"t":1730077200}
+{"o":0.0000008116,"h":0.0000009102,"l":0.0000008098,"c":0.0000009085,"v":9395597.5511863716,"t":1730080800}
+{"o":0.0000009085,"h":0.0000009092,"l":0.0000008858,"c":0.0000008908,"v":831820.751091467,"t":1730084400}
+{"o":0.0000008908,"h":0.0000009007,"l":0.0000008812,"c":0.000000884,"v":213538.122721008,"t":1730088000}
+{"o":0.000000884,"h":0.000000895,"l":0.0000008834,"c":0.0000008883,"v":0.0,"t":1730091600}
+{"o":0.0000008883,"h":0.0000008935,"l":0.0000008816,"c":0.0000008827,"v":95678.607865778,"t":1730095200}
+{"o":0.0000008827,"h":0.0000009424,"l":0.0000008717,"c":0.0000009353,"v":2251495.8620722587,"t":1730098800}
+{"o":0.0000009353,"h":0.000000946,"l":0.0000009262,"c":0.0000009394,"v":57018.289875234,"t":1730102400}
+{"o":0.0000009394,"h":0.0000009416,"l":0.000000933,"c":0.0000009347,"v":0.0,"t":1730106000}
+{"o":0.0000009347,"h":0.0000009396,"l":0.0000009295,"c":0.0000009395,"v":50000.0,"t":1730109600}
+{"o":0.0000009395,"h":0.0000009444,"l":0.0000009307,"c":0.0000009384,"v":7000.0,"t":1730113200}
+{"o":0.0000009384,"h":0.0000009578,"l":0.0000008482,"c":0.0000008507,"v":4157517.3641567724,"t":1730116800}
+{"o":0.0000008507,"h":0.0000008989,"l":0.0000008482,"c":0.0000008978,"v":2426178.8372944039,"t":1730120400}
+{"o":0.0000008978,"h":0.0000009084,"l":0.0000008897,"c":0.0000008979,"v":15183.875640294,"t":1730124000}
+{"o":0.0000008979,"h":0.0000009087,"l":0.0000008966,"c":0.0000009062,"v":0.0,"t":1730127600}
+{"o":0.0000009062,"h":0.0000009094,"l":0.0000008948,"c":0.0000009038,"v":0.0,"t":1730131200}
+{"o":0.0000009038,"h":0.0000009149,"l":0.0000007731,"c":0.0000007803,"v":6158864.8429272631,"t":1730134800}
+{"o":0.0000007803,"h":0.000000781,"l":0.0000007682,"c":0.0000007706,"v":500237.487432331,"t":1730138400}
+{"o":0.0000007706,"h":0.0000007717,"l":0.0000007585,"c":0.000000766,"v":0.0,"t":1730142000}
+{"o":0.000000766,"h":0.0000007788,"l":0.0000007647,"c":0.0000007732,"v":81273.907109754,"t":1730145600}
+{"o":0.0000007732,"h":0.0000007744,"l":0.0000007243,"c":0.0000007269,"v":2644965.03688175,"t":1730149200}
+{"o":0.0000007269,"h":0.0000007328,"l":0.0000006846,"c":0.0000006896,"v":2875910.000326525,"t":1730152800}
+{"o":0.0000006896,"h":0.0000006941,"l":0.0000005623,"c":0.000000566,"v":10024862.2539661881,"t":1730156400}
+{"o":0.000000566,"h":0.000000579,"l":0.000000563,"c":0.0000005748,"v":1352735.7498888529,"t":1730160000}
+{"o":0.0000005748,"h":0.0000005798,"l":0.000000573,"c":0.0000005744,"v":89819.328784164,"t":1730163600}
+{"o":0.0000005744,"h":0.0000005896,"l":0.000000559,"c":0.000000579,"v":5154.276258084,"t":1730167200}
+{"o":0.000000579,"h":0.0000005825,"l":0.0000005732,"c":0.0000005761,"v":0.0,"t":1730170800}
+{"o":0.0000005761,"h":0.0000005781,"l":0.0000005358,"c":0.0000005468,"v":5216976.7999632023,"t":1730174400}
+{"o":0.0000005468,"h":0.0000005526,"l":0.0000005466,"c":0.0000005498,"v":0.0,"t":1730178000}
+{"o":0.0000005498,"h":0.0000005527,"l":0.0000005439,"c":0.0000005467,"v":13414.250103379,"t":1730181600}
+{"o":0.0000005467,"h":0.0000005514,"l":0.0000005339,"c":0.0000005373,"v":1402816.4232918809,"t":1730185200}
+{"o":0.0000005373,"h":0.0000005391,"l":0.0000005327,"c":0.0000005346,"v":0.0,"t":1730188800}
+{"o":0.0000005346,"h":0.0000005583,"l":0.0000005332,"c":0.0000005549,"v":2315756.3968322277,"t":1730192400}
+{"o":0.0000005549,"h":0.0000005578,"l":0.0000005504,"c":0.0000005517,"v":629394.493297177,"t":1730196000}
+{"o":0.0000005517,"h":0.0000005539,"l":0.0000005492,"c":0.0000005521,"v":0.0,"t":1730199600}
+{"o":0.0000005521,"h":0.0000005573,"l":0.0000005435,"c":0.0000005502,"v":37382.440605916,"t":1730203200}
+{"o":0.0000005502,"h":0.0000005529,"l":0.0000005442,"c":0.0000005454,"v":140718.876686532,"t":1730206800}
+{"o":0.0000005454,"h":0.0000005526,"l":0.0000005428,"c":0.0000005495,"v":90011.248937884,"t":1730210400}
+{"o":0.0000005495,"h":0.0000005518,"l":0.000000538,"c":0.0000005397,"v":1467083.211590674,"t":1730214000}
+{"o":0.0000005397,"h":0.0000005404,"l":0.000000529,"c":0.0000005338,"v":0.0,"t":1730217600}
+{"o":0.0000005338,"h":0.0000005524,"l":0.00000053,"c":0.0000005491,"v":1067859.9319245529,"t":1730221200}
+{"o":0.0000005491,"h":0.0000005516,"l":0.0000005455,"c":0.0000005479,"v":0.0,"t":1730224800}
+{"o":0.0000005479,"h":0.0000005601,"l":0.0000005339,"c":0.0000005456,"v":29793.456589982,"t":1730228400}
+{"o":0.0000005456,"h":0.0000005641,"l":0.0000005431,"c":0.0000005572,"v":1408574.8601613059,"t":1730232000}
+{"o":0.0000005572,"h":0.0000005798,"l":0.0000005536,"c":0.0000005766,"v":1673816.8299671509,"t":1730235600}
+{"o":0.0000005766,"h":0.0000005782,"l":0.0000005712,"c":0.000000575,"v":35385.794583546,"t":1730239200}
+{"o":0.000000575,"h":0.0000005776,"l":0.0000005732,"c":0.0000005758,"v":0.0,"t":1730242800}
+{"o":0.0000005758,"h":0.0000005812,"l":0.000000569,"c":0.0000005726,"v":135999.434155,"t":1730246400}
+{"o":0.0000005726,"h":0.0000005785,"l":0.0000005674,"c":0.0000005679,"v":1072.186676401,"t":1730250000}
+{"o":0.0000005679,"h":0.0000005776,"l":0.0000005647,"c":0.0000005756,"v":64000.0,"t":1730253600}
+{"o":0.0000005756,"h":0.0000005783,"l":0.0000005729,"c":0.0000005758,"v":86715.523849333,"t":1730257200}
+{"o":0.0000005758,"h":0.0000005775,"l":0.0000005733,"c":0.0000005739,"v":0.0,"t":1730260800}
+{"o":0.0000005739,"h":0.0000005824,"l":0.0000005629,"c":0.0000005689,"v":1986542.0360607249,"t":1730264400}
+{"o":0.0000005689,"h":0.0000005733,"l":0.0000005662,"c":0.0000005727,"v":0.0,"t":1730268000}
+{"o":0.0000005727,"h":0.0000005746,"l":0.0000005562,"c":0.0000005585,"v":50000.0,"t":1730271600}
+{"o":0.0000005585,"h":0.0000005612,"l":0.000000554,"c":0.0000005585,"v":150000.0,"t":1730275200}
+{"o":0.0000005585,"h":0.0000005593,"l":0.0000005547,"c":0.0000005566,"v":200000.0,"t":1730278800}
+{"o":0.0000005566,"h":0.0000005597,"l":0.0000005541,"c":0.0000005573,"v":125000.0,"t":1730282400}
+{"o":0.0000005573,"h":0.0000005634,"l":0.0000005565,"c":0.0000005623,"v":1.794944028,"t":1730286000}
+{"o":0.0000005623,"h":0.0000005658,"l":0.0000005609,"c":0.0000005626,"v":0.0,"t":1730289600}
+{"o":0.0000005626,"h":0.0000005974,"l":0.0000005591,"c":0.0000005888,"v":3497485.2882269463,"t":1730293200}
+{"o":0.0000005888,"h":0.0000005922,"l":0.0000005859,"c":0.0000005908,"v":0.0,"t":1730296800}
+{"o":0.0000005908,"h":0.0000006846,"l":0.0000005903,"c":0.0000006782,"v":6583015.3204875523,"t":1730300400}
+{"o":0.0000006782,"h":0.0000006837,"l":0.0000006729,"c":0.0000006739,"v":0.0,"t":1730304000}
+{"o":0.0000006739,"h":0.0000006763,"l":0.0000006723,"c":0.0000006727,"v":0.0,"t":1730307600}
+{"o":0.0000006727,"h":0.0000006841,"l":0.0000006711,"c":0.0000006823,"v":145376.42257617,"t":1730311200}
+{"o":0.0000006823,"h":0.0000006895,"l":0.0000006794,"c":0.0000006854,"v":1019296.161071301,"t":1730314800}
+{"o":0.0000006854,"h":0.00000069,"l":0.0000006756,"c":0.0000006763,"v":0.0,"t":1730318400}
+{"o":0.0000006763,"h":0.0000006876,"l":0.0000006749,"c":0.0000006822,"v":0.0,"t":1730322000}
+{"o":0.0000006822,"h":0.000000692,"l":0.0000006803,"c":0.0000006894,"v":35385.794583546,"t":1730325600}
+{"o":0.0000006894,"h":0.0000006918,"l":0.0000006781,"c":0.0000006832,"v":1354968.0,"t":1730329200}
+{"o":0.0000006832,"h":0.0000006845,"l":0.0000006807,"c":0.0000006815,"v":0.0,"t":1730332800}
+{"o":0.0000006815,"h":0.0000006852,"l":0.0000006671,"c":0.0000006741,"v":58251.38174766,"t":1730336400}
+{"o":0.0000006741,"h":0.0000006764,"l":0.0000006703,"c":0.0000006732,"v":0.0,"t":1730340000}
+{"o":0.0000006732,"h":0.0000006817,"l":0.0000006722,"c":0.0000006789,"v":0.0,"t":1730343600}
+{"o":0.0000006789,"h":0.0000006796,"l":0.0000006752,"c":0.000000676,"v":0.0,"t":1730347200}
+{"o":0.000000676,"h":0.0000006769,"l":0.0000006726,"c":0.0000006757,"v":0.0,"t":1730350800}
+{"o":0.0000006757,"h":0.0000006828,"l":0.0000006671,"c":0.0000006735,"v":6467.291368239,"t":1730354400}
+{"o":0.0000006735,"h":0.0000006844,"l":0.0000006656,"c":0.0000006792,"v":550461.633412406,"t":1730358000}
+{"o":0.0000006792,"h":0.0000006884,"l":0.0000006789,"c":0.0000006847,"v":500000.0,"t":1730361600}
+{"o":0.0000006847,"h":0.000000688,"l":0.0000006798,"c":0.000000683,"v":140000.565845,"t":1730365200}
+{"o":0.000000683,"h":0.0000006855,"l":0.0000006779,"c":0.000000679,"v":0.0,"t":1730368800}
+{"o":0.000000679,"h":0.0000006928,"l":0.0000006788,"c":0.0000006911,"v":485836.838737124,"t":1730372400}
+{"o":0.0000006911,"h":0.0000006958,"l":0.0000006893,"c":0.0000006941,"v":0.0,"t":1730376000}
+{"o":0.0000006941,"h":0.0000007079,"l":0.0000006847,"c":0.0000006949,"v":30834.607277293,"t":1730379600}
+{"o":0.0000006949,"h":0.0000007081,"l":0.0000006593,"c":0.0000006658,"v":2326214.9608754087,"t":1730383200}
+{"o":0.0000006658,"h":0.0000006666,"l":0.0000006563,"c":0.0000006644,"v":35179.203383586,"t":1730386800}
+{"o":0.0000006644,"h":0.0000006701,"l":0.000000664,"c":0.0000006679,"v":0.0,"t":1730390400}
+{"o":0.0000006679,"h":0.0000006693,"l":0.000000632,"c":0.0000006375,"v":1889121.555547945,"t":1730394000}
+{"o":0.0000006375,"h":0.0000006444,"l":0.0000006367,"c":0.0000006402,"v":0.0,"t":1730397600}
+{"o":0.0000006402,"h":0.0000006452,"l":0.0000006338,"c":0.0000006404,"v":9000.0,"t":1730401200}
+{"o":0.0000006404,"h":0.0000006417,"l":0.0000006299,"c":0.0000006326,"v":361878.382687552,"t":1730404800}
+{"o":0.0000006326,"h":0.0000006475,"l":0.0000006312,"c":0.0000006469,"v":1596456.4825188301,"t":1730408400}
+{"o":0.0000006469,"h":0.0000006541,"l":0.000000618,"c":0.000000619,"v":2801152.1040026881,"t":1730412000}
+{"o":0.000000619,"h":0.000000633,"l":0.0000006164,"c":0.00000063,"v":1409923.458369731,"t":1730415600}
+{"o":0.00000063,"h":0.0000006313,"l":0.0000005641,"c":0.0000005659,"v":5965467.1614268618,"t":1730419200}
+{"o":0.0000005659,"h":0.0000005748,"l":0.0000005642,"c":0.0000005723,"v":0.0,"t":1730422800}
+{"o":0.0000005723,"h":0.0000005783,"l":0.0000005699,"c":0.0000005705,"v":0.0,"t":1730426400}
+{"o":0.0000005705,"h":0.0000005732,"l":0.0000005681,"c":0.0000005721,"v":0.0,"t":1730430000}
+{"o":0.0000005721,"h":0.0000005738,"l":0.000000571,"c":0.0000005714,"v":0.0,"t":1730433600}
+{"o":0.0000005714,"h":0.0000005733,"l":0.0000005426,"c":0.0000005448,"v":2084277.8618885758,"t":1730437200}
+{"o":0.0000005448,"h":0.00000055,"l":0.0000005446,"c":0.0000005497,"v":0.0,"t":1730440800}
+{"o":0.0000005497,"h":0.0000005511,"l":0.0000005471,"c":0.0000005483,"v":0.0,"t":1730444400}
+{"o":0.0000005483,"h":0.0000005494,"l":0.0000005398,"c":0.0000005423,"v":23807.684181701,"t":1730448000}
+{"o":0.0000005423,"h":0.000000543,"l":0.0000005383,"c":0.0000005385,"v":0.0,"t":1730451600}
+{"o":0.0000005385,"h":0.0000005386,"l":0.0000005328,"c":0.0000005347,"v":0.0,"t":1730455200}
+{"o":0.0000005347,"h":0.0000005428,"l":0.0000005329,"c":0.0000005421,"v":20829.664649568,"t":1730458800}
+{"o":0.0000005421,"h":0.0000005427,"l":0.0000005275,"c":0.0000005279,"v":1588376.6157831862,"t":1730462400}
+{"o":0.0000005279,"h":0.0000005295,"l":0.0000005177,"c":0.0000005178,"v":0.0,"t":1730466000}
+{"o":0.0000005178,"h":0.0000005411,"l":0.0000005145,"c":0.0000005375,"v":365109.215237949,"t":1730469600}
+{"o":0.0000005375,"h":0.0000005634,"l":0.000000524,"c":0.0000005481,"v":110000.0,"t":1730473200}
+{"o":0.0000005481,"h":0.0000005496,"l":0.0000005367,"c":0.0000005406,"v":0.0,"t":1730476800}
+{"o":0.0000005406,"h":0.0000005422,"l":0.0000005362,"c":0.0000005405,"v":0.0,"t":1730480400}
+{"o":0.0000005405,"h":0.0000005553,"l":0.0000005375,"c":0.0000005529,"v":2183953.1290591806,"t":1730484000}
+{"o":0.0000005529,"h":0.0000005567,"l":0.0000005385,"c":0.0000005393,"v":2264987.4584529349,"t":1730487600}
+{"o":0.0000005393,"h":0.0000005424,"l":0.0000005375,"c":0.0000005421,"v":0.0,"t":1730491200}
+{"o":0.0000005421,"h":0.000000548,"l":0.0000004803,"c":0.0000004817,"v":5261154.2370361602,"t":1730494800}
+{"o":0.0000004817,"h":0.0000004879,"l":0.0000004797,"c":0.0000004846,"v":686994.717551354,"t":1730498400}
+{"o":0.0000004846,"h":0.0000004857,"l":0.0000004829,"c":0.0000004838,"v":0.0,"t":1730502000}
+{"o":0.0000004838,"h":0.000000484,"l":0.00000048,"c":0.0000004816,"v":0.0,"t":1730505600}
+{"o":0.0000004816,"h":0.0000004819,"l":0.000000479,"c":0.0000004801,"v":0.0,"t":1730509200}
+{"o":0.0000004801,"h":0.0000004806,"l":0.0000004766,"c":0.0000004797,"v":0.0,"t":1730512800}
+{"o":0.0000004797,"h":0.0000004869,"l":0.0000004791,"c":0.0000004861,"v":182679.763490613,"t":1730516400}
+{"o":0.0000004861,"h":0.0000004903,"l":0.0000004856,"c":0.000000488,"v":0.0,"t":1730520000}
+{"o":0.000000488,"h":0.00000049,"l":0.000000486,"c":0.0000004865,"v":0.0,"t":1730523600}
+{"o":0.0000004865,"h":0.0000004883,"l":0.0000004861,"c":0.0000004864,"v":0.0,"t":1730527200}
+{"o":0.0000004864,"h":0.0000004877,"l":0.0000004841,"c":0.0000004842,"v":0.0,"t":1730530800}
+{"o":0.0000004842,"h":0.0000004876,"l":0.0000004836,"c":0.0000004871,"v":0.0,"t":1730534400}
+{"o":0.0000004871,"h":0.0000004901,"l":0.0000004857,"c":0.0000004879,"v":0.0,"t":1730538000}
+{"o":0.0000004879,"h":0.0000004908,"l":0.0000004863,"c":0.0000004878,"v":0.0,"t":1730541600}
+{"o":0.0000004878,"h":0.0000004919,"l":0.000000487,"c":0.0000004889,"v":0.0,"t":1730545200}
+{"o":0.0000004889,"h":0.0000004925,"l":0.0000004877,"c":0.000000492,"v":0.0,"t":1730548800}
+{"o":0.000000492,"h":0.0000004969,"l":0.0000004892,"c":0.0000004941,"v":361.403117813,"t":1730552400}
+{"o":0.0000004941,"h":0.0000005025,"l":0.0000004843,"c":0.0000004906,"v":347170.408875531,"t":1730556000}
+{"o":0.0000004906,"h":0.0000004944,"l":0.0000004891,"c":0.0000004894,"v":0.0,"t":1730559600}
+{"o":0.0000004894,"h":0.00000049,"l":0.0000004847,"c":0.0000004863,"v":0.0,"t":1730563200}
+{"o":0.0000004863,"h":0.0000004991,"l":0.0000004862,"c":0.000000496,"v":607684.376078618,"t":1730566800}
+{"o":0.000000496,"h":0.0000005184,"l":0.0000004946,"c":0.0000005153,"v":2597738.5175376041,"t":1730570400}
+{"o":0.0000005153,"h":0.0000005158,"l":0.0000005108,"c":0.0000005117,"v":0.0,"t":1730574000}
+{"o":0.0000005117,"h":0.0000005267,"l":0.0000005048,"c":0.0000005211,"v":250000.0,"t":1730577600}
+{"o":0.0000005211,"h":0.0000005234,"l":0.0000005203,"c":0.0000005232,"v":45967.308408235,"t":1730581200}
+{"o":0.0000005232,"h":0.0000006034,"l":0.0000005219,"c":0.0000006026,"v":7749714.4005675502,"t":1730584800}
+{"o":0.0000006026,"h":0.0000006139,"l":0.0000006017,"c":0.0000006097,"v":811319.9419659401,"t":1730588400}
+{"o":0.0000006097,"h":0.0000006132,"l":0.000000608,"c":0.0000006131,"v":0.0,"t":1730592000}
+{"o":0.0000006131,"h":0.0000006189,"l":0.0000006054,"c":0.0000006113,"v":307992.38337295,"t":1730595600}
+{"o":0.0000006113,"h":0.0000006244,"l":0.0000006095,"c":0.0000006177,"v":0.0,"t":1730599200}
+{"o":0.0000006177,"h":0.0000006229,"l":0.0000006163,"c":0.0000006185,"v":0.0,"t":1730602800}
+{"o":0.0000006185,"h":0.0000006196,"l":0.0000006123,"c":0.0000006141,"v":0.0,"t":1730606400}
+{"o":0.0000006141,"h":0.0000006186,"l":0.0000006085,"c":0.000000615,"v":246932.059277625,"t":1730610000}
+{"o":0.000000615,"h":0.0000006162,"l":0.0000006089,"c":0.0000006106,"v":0.0,"t":1730613600}
+{"o":0.0000006106,"h":0.0000006114,"l":0.0000006072,"c":0.0000006094,"v":0.0,"t":1730617200}
+{"o":0.0000006094,"h":0.0000006125,"l":0.0000006075,"c":0.0000006083,"v":0.0,"t":1730620800}
+{"o":0.0000006083,"h":0.0000006179,"l":0.0000006067,"c":0.000000617,"v":324527.951893058,"t":1730624400}
+{"o":0.000000617,"h":0.000000617,"l":0.0000006099,"c":0.0000006117,"v":26228.699410063,"t":1730628000}
+{"o":0.0000006117,"h":0.0000006144,"l":0.0000006088,"c":0.0000006132,"v":0.0,"t":1730631600}
+{"o":0.0000006132,"h":0.0000006148,"l":0.0000006096,"c":0.0000006137,"v":0.0,"t":1730635200}
+{"o":0.0000006137,"h":0.0000006245,"l":0.0000006116,"c":0.0000006233,"v":0.0,"t":1730638800}
+{"o":0.0000006233,"h":0.0000006318,"l":0.0000006056,"c":0.0000006146,"v":1200000.0,"t":1730642400}
+{"o":0.0000006146,"h":0.0000006212,"l":0.0000006108,"c":0.0000006117,"v":0.0,"t":1730646000}
+{"o":0.0000006117,"h":0.000000614,"l":0.0000006064,"c":0.0000006134,"v":0.0,"t":1730649600}
+{"o":0.0000006134,"h":0.0000006137,"l":0.0000006049,"c":0.0000006076,"v":0.0,"t":1730653200}
+{"o":0.0000006076,"h":0.0000006192,"l":0.0000006066,"c":0.0000006159,"v":0.0,"t":1730656800}
+{"o":0.0000006159,"h":0.0000006163,"l":0.0000006068,"c":0.0000006077,"v":0.0,"t":1730660400}
+{"o":0.0000006077,"h":0.0000006097,"l":0.0000005924,"c":0.0000005924,"v":99000.007509112,"t":1730664000}
+{"o":0.0000005924,"h":0.0000005936,"l":0.0000005889,"c":0.000000591,"v":0.0,"t":1730667600}
+{"o":0.000000591,"h":0.0000006015,"l":0.000000589,"c":0.0000005997,"v":35385.794583546,"t":1730671200}
+{"o":0.0000005997,"h":0.0000006033,"l":0.0000005986,"c":0.0000006008,"v":0.0,"t":1730674800}
+{"o":0.0000006008,"h":0.0000006085,"l":0.0000006008,"c":0.0000006042,"v":0.0,"t":1730678400}
+{"o":0.0000006042,"h":0.0000006056,"l":0.0000005951,"c":0.0000005978,"v":250000.0,"t":1730682000}
+{"o":0.0000005978,"h":0.0000005994,"l":0.0000005897,"c":0.00000059,"v":374992.763490613,"t":1730685600}
+{"o":0.00000059,"h":0.000000603,"l":0.000000588,"c":0.0000006026,"v":1000065.932165842,"t":1730689200}
+{"o":0.0000006026,"h":0.000000603,"l":0.0000005989,"c":0.000000602,"v":0.0,"t":1730692800}
+{"o":0.000000602,"h":0.0000006084,"l":0.0000006016,"c":0.0000006078,"v":0.0,"t":1730696400}
+{"o":0.0000006078,"h":0.0000006096,"l":0.0000006032,"c":0.0000006037,"v":0.0,"t":1730700000}
+{"o":0.0000006037,"h":0.0000006103,"l":0.0000006031,"c":0.0000006081,"v":0.0,"t":1730703600}
+{"o":0.0000006081,"h":0.0000006134,"l":0.0000005499,"c":0.0000005543,"v":4838827.3724577241,"t":1730707200}
+{"o":0.0000005543,"h":0.0000005544,"l":0.0000005469,"c":0.0000005475,"v":195915.885408211,"t":1730710800}
+{"o":0.0000005475,"h":0.0000005615,"l":0.0000005409,"c":0.0000005552,"v":1177898.6398839611,"t":1730714400}
+{"o":0.0000005552,"h":0.0000005596,"l":0.0000005506,"c":0.0000005559,"v":576791.730243351,"t":1730718000}
+{"o":0.0000005559,"h":0.0000005595,"l":0.0000005278,"c":0.0000005424,"v":4822166.3524488071,"t":1730721600}
+{"o":0.0000005424,"h":0.0000005522,"l":0.0000005399,"c":0.000000552,"v":44984.153014792,"t":1730725200}
+{"o":0.000000552,"h":0.0000005564,"l":0.0000005484,"c":0.0000005545,"v":0.0,"t":1730728800}
+{"o":0.0000005545,"h":0.0000005578,"l":0.0000005466,"c":0.0000005481,"v":99219.978948393,"t":1730732400}
+{"o":0.0000005481,"h":0.0000005605,"l":0.0000005469,"c":0.0000005581,"v":0.0,"t":1730736000}
+{"o":0.0000005581,"h":0.0000005594,"l":0.0000005443,"c":0.0000005481,"v":86715.523849333,"t":1730739600}
+{"o":0.0000005481,"h":0.0000005541,"l":0.0000005454,"c":0.0000005528,"v":0.0,"t":1730743200}
+{"o":0.0000005528,"h":0.0000005562,"l":0.0000005492,"c":0.0000005543,"v":113151.880554296,"t":1730746800}
+{"o":0.0000005543,"h":0.0000005765,"l":0.0000005512,"c":0.0000005741,"v":1823989.0876481519,"t":1730750400}
+{"o":0.0000005741,"h":0.0000006129,"l":0.0000005708,"c":0.0000006085,"v":2738200.4060586584,"t":1730754000}
+{"o":0.0000006085,"h":0.0000006166,"l":0.0000005935,"c":0.0000006051,"v":890113.606504321,"t":1730757600}
+{"o":0.0000006051,"h":0.0000006085,"l":0.0000006024,"c":0.0000006054,"v":0.0,"t":1730761200}
+{"o":0.0000006054,"h":0.0000006058,"l":0.0000005993,"c":0.0000006031,"v":0.0,"t":1730764800}
+{"o":0.0000006031,"h":0.0000006095,"l":0.0000005993,"c":0.0000006015,"v":118009.646695462,"t":1730768400}
+{"o":0.0000006015,"h":0.0000006024,"l":0.0000005981,"c":0.0000006015,"v":0.0,"t":1730772000}
+{"o":0.0000006015,"h":0.0000006055,"l":0.0000005959,"c":0.0000005962,"v":0.0,"t":1730775600}
+{"o":0.0000005962,"h":0.0000006069,"l":0.0000005931,"c":0.0000006045,"v":68128.239711372,"t":1730779200}
+{"o":0.0000006045,"h":0.0000006108,"l":0.0000006002,"c":0.0000006056,"v":195266.2731362,"t":1730782800}
+{"o":0.0000006056,"h":0.0000006088,"l":0.0000006045,"c":0.0000006051,"v":0.0,"t":1730786400}
+{"o":0.0000006051,"h":0.0000006104,"l":0.0000005995,"c":0.0000006055,"v":15983.29630185,"t":1730790000}
+{"o":0.0000006055,"h":0.0000006294,"l":0.0000006037,"c":0.0000006261,"v":1811124.681462541,"t":1730793600}
+{"o":0.0000006261,"h":0.0000006368,"l":0.0000006241,"c":0.0000006367,"v":388394.225094169,"t":1730797200}
+{"o":0.0000006367,"h":0.0000006397,"l":0.0000006363,"c":0.000000637,"v":0.0,"t":1730800800}
+{"o":0.000000637,"h":0.0000006371,"l":0.0000006326,"c":0.0000006346,"v":0.0,"t":1730804400}
+{"o":0.0000006346,"h":0.0000006366,"l":0.0000005211,"c":0.0000005373,"v":11490874.0703832265,"t":1730808000}
+{"o":0.0000005373,"h":0.0000005409,"l":0.0000005353,"c":0.000000536,"v":0.0,"t":1730811600}
+{"o":0.000000536,"h":0.0000005371,"l":0.0000005223,"c":0.0000005257,"v":0.0,"t":1730815200}
+{"o":0.0000005257,"h":0.0000005538,"l":0.0000005237,"c":0.0000005485,"v":1654076.079586453,"t":1730818800}
+{"o":0.0000005485,"h":0.0000005492,"l":0.0000005388,"c":0.0000005397,"v":0.0,"t":1730822400}
+{"o":0.0000005397,"h":0.0000005457,"l":0.0000005361,"c":0.0000005443,"v":199392.007134239,"t":1730826000}
+{"o":0.0000005443,"h":0.0000005466,"l":0.0000005423,"c":0.0000005438,"v":0.0,"t":1730829600}
+{"o":0.0000005438,"h":0.0000005568,"l":0.000000542,"c":0.0000005549,"v":861468.916650406,"t":1730833200}
+{"o":0.0000005549,"h":0.0000005577,"l":0.0000005428,"c":0.0000005432,"v":39607.742067327,"t":1730836800}
+{"o":0.0000005432,"h":0.0000005499,"l":0.0000005407,"c":0.000000546,"v":494780.41768172,"t":1730840400}
+{"o":0.000000546,"h":0.0000005508,"l":0.0000005328,"c":0.0000005366,"v":44130.080509554,"t":1730844000}
+{"o":0.0000005366,"h":0.00000054,"l":0.0000005301,"c":0.0000005337,"v":1083556.7136002979,"t":1730847600}
+{"o":0.0000005337,"h":0.0000005409,"l":0.0000005107,"c":0.0000005216,"v":1305598.616219532,"t":1730851200}
+{"o":0.0000005216,"h":0.0000005254,"l":0.0000005093,"c":0.0000005133,"v":871359.0813194159,"t":1730854800}
+{"o":0.0000005133,"h":0.0000005157,"l":0.0000004756,"c":0.0000004773,"v":2159292.225854238,"t":1730858400}
+{"o":0.0000004773,"h":0.0000004812,"l":0.0000004408,"c":0.0000004483,"v":5582574.203234341,"t":1730862000}
+{"o":0.0000004483,"h":0.0000005331,"l":0.0000004401,"c":0.0000005247,"v":7839645.0658906652,"t":1730865600}
+{"o":0.0000005247,"h":0.0000005727,"l":0.000000498,"c":0.00000054,"v":14657544.5284355488,"t":1730869200}
+{"o":0.00000054,"h":0.0000005528,"l":0.0000005189,"c":0.0000005293,"v":3298162.155368777,"t":1730872800}
+{"o":0.0000005293,"h":0.0000005385,"l":0.0000005107,"c":0.0000005225,"v":1208441.1196360888,"t":1730876400}
+{"o":0.0000005225,"h":0.0000005334,"l":0.000000469,"c":0.0000004725,"v":5550535.046656901,"t":1730880000}
+{"o":0.0000004725,"h":0.0000004725,"l":0.0000004653,"c":0.000000467,"v":315200.434899732,"t":1730883600}
+{"o":0.000000467,"h":0.0000004701,"l":0.0000004641,"c":0.0000004662,"v":67262.052816398,"t":1730887200}
+{"o":0.0000004662,"h":0.0000004675,"l":0.0000004471,"c":0.0000004483,"v":2171455.184633533,"t":1730890800}
+{"o":0.0000004483,"h":0.0000004525,"l":0.000000411,"c":0.0000004163,"v":5057041.9631046848,"t":1730894400}
+{"o":0.0000004163,"h":0.0000004531,"l":0.0000004072,"c":0.0000004488,"v":7908570.2082298361,"t":1730898000}
+{"o":0.0000004488,"h":0.0000004549,"l":0.0000004394,"c":0.0000004481,"v":256280.4627103,"t":1730901600}
+{"o":0.0000004481,"h":0.0000004533,"l":0.0000004413,"c":0.0000004502,"v":155586.101712747,"t":1730905200}
+{"o":0.0000004502,"h":0.0000004523,"l":0.000000446,"c":0.0000004463,"v":53384.741842516,"t":1730908800}
+{"o":0.0000004463,"h":0.00000045,"l":0.0000003928,"c":0.0000003951,"v":7712166.2281983225,"t":1730912400}
+{"o":0.0000003951,"h":0.0000003952,"l":0.0000003841,"c":0.0000003848,"v":2603001.9008048,"t":1730916000}
+{"o":0.0000003848,"h":0.0000003868,"l":0.0000003743,"c":0.0000003744,"v":14349.392900411,"t":1730919600}
+{"o":0.0000003744,"h":0.0000003783,"l":0.0000003735,"c":0.0000003762,"v":0.0,"t":1730923200}
+{"o":0.0000003762,"h":0.0000003961,"l":0.0000003681,"c":0.0000003913,"v":4548622.9925641399,"t":1730926800}
+{"o":0.0000003913,"h":0.0000004002,"l":0.0000003842,"c":0.0000003862,"v":2627694.8666227739,"t":1730930400}
+{"o":0.0000003862,"h":0.0000003913,"l":0.0000003564,"c":0.0000003671,"v":6844638.6206934433,"t":1730934000}
+{"o":0.0000003671,"h":0.0000003686,"l":0.0000003656,"c":0.0000003659,"v":0.0,"t":1730937600}
+{"o":0.0000003659,"h":0.0000003683,"l":0.0000003556,"c":0.0000003619,"v":0.0,"t":1730941200}
+{"o":0.0000003619,"h":0.0000003661,"l":0.0000003571,"c":0.0000003621,"v":1713530.2178561811,"t":1730944800}
+{"o":0.0000003621,"h":0.0000003676,"l":0.0000003462,"c":0.0000003507,"v":3520787.6522597191,"t":1730948400}
+{"o":0.0000003507,"h":0.0000003525,"l":0.0000003488,"c":0.0000003518,"v":0.0,"t":1730952000}
+{"o":0.0000003518,"h":0.0000003531,"l":0.0000003394,"c":0.0000003396,"v":2128.0,"t":1730955600}
+{"o":0.0000003396,"h":0.0000003447,"l":0.0000003215,"c":0.0000003241,"v":3687795.7646215642,"t":1730959200}
+{"o":0.0000003241,"h":0.0000003279,"l":0.0000003221,"c":0.0000003235,"v":257359.941928072,"t":1730962800}
+{"o":0.0000003235,"h":0.0000003237,"l":0.0000003135,"c":0.0000003144,"v":2056419.7401921998,"t":1730966400}
+{"o":0.0000003144,"h":0.0000003171,"l":0.0000003144,"c":0.0000003154,"v":0.0,"t":1730970000}
+{"o":0.0000003154,"h":0.0000003184,"l":0.000000307,"c":0.0000003084,"v":2265458.4611001532,"t":1730973600}
+{"o":0.0000003084,"h":0.0000003111,"l":0.0000003079,"c":0.0000003109,"v":0.0,"t":1730977200}
+{"o":0.0000003109,"h":0.0000003114,"l":0.0000003077,"c":0.0000003083,"v":0.0,"t":1730980800}
+{"o":0.0000003083,"h":0.0000003116,"l":0.000000307,"c":0.0000003108,"v":0.0,"t":1730984400}
+{"o":0.0000003108,"h":0.000000311,"l":0.0000003034,"c":0.0000003044,"v":192289.051544164,"t":1730988000}
+{"o":0.0000003044,"h":0.000000306,"l":0.0000002964,"c":0.0000002965,"v":0.0,"t":1730991600}
+{"o":0.0000002965,"h":0.0000003137,"l":0.0000002924,"c":0.000000309,"v":1728170.9215261119,"t":1730995200}
+{"o":0.000000309,"h":0.0000003107,"l":0.0000003054,"c":0.000000306,"v":0.0,"t":1730998800}
+{"o":0.000000306,"h":0.0000003078,"l":0.0000003023,"c":0.0000003045,"v":0.0,"t":1731002400}
+{"o":0.0000003045,"h":0.0000003082,"l":0.0000003038,"c":0.000000304,"v":0.0,"t":1731006000}
+{"o":0.000000304,"h":0.0000003103,"l":0.0000003022,"c":0.0000003031,"v":2078676.2247468061,"t":1731009600}
+{"o":0.0000003031,"h":0.0000003045,"l":0.0000002963,"c":0.0000002989,"v":1521460.457999289,"t":1731013200}
+{"o":0.0000002989,"h":0.000000302,"l":0.0000002947,"c":0.000000297,"v":258715.374756006,"t":1731016800}
+{"o":0.000000297,"h":0.0000002987,"l":0.0000002951,"c":0.0000002954,"v":36.0,"t":1731020400}
+{"o":0.0000002954,"h":0.0000002954,"l":0.0000002764,"c":0.0000002799,"v":3683424.2785116546,"t":1731024000}
+{"o":0.0000002799,"h":0.0000002815,"l":0.0000002779,"c":0.0000002806,"v":0.0,"t":1731027600}
+{"o":0.0000002806,"h":0.0000002904,"l":0.0000002803,"c":0.0000002899,"v":3810371.8396360138,"t":1731031200}
+{"o":0.0000002899,"h":0.0000002904,"l":0.0000002861,"c":0.0000002867,"v":0.0,"t":1731034800}
+{"o":0.0000002867,"h":0.0000002876,"l":0.0000002855,"c":0.000000287,"v":0.0,"t":1731038400}
+{"o":0.000000287,"h":0.0000002874,"l":0.0000002839,"c":0.0000002853,"v":0.0,"t":1731042000}
+{"o":0.0000002853,"h":0.000000287,"l":0.0000002844,"c":0.0000002858,"v":0.0,"t":1731045600}
+{"o":0.0000002858,"h":0.0000002879,"l":0.0000002091,"c":0.0000002441,"v":38828863.1427989379,"t":1731049200}
+{"o":0.0000002441,"h":0.000000247,"l":0.0000002441,"c":0.0000002457,"v":0.0,"t":1731052800}
+{"o":0.0000002457,"h":0.0000002461,"l":0.0000002411,"c":0.000000242,"v":0.0,"t":1731056400}
+{"o":0.000000242,"h":0.000000268,"l":0.0000002398,"c":0.0000002647,"v":6420273.0121689308,"t":1731060000}
+{"o":0.0000002647,"h":0.0000002696,"l":0.0000002627,"c":0.0000002696,"v":905002.58471926,"t":1731063600}
+{"o":0.0000002696,"h":0.0000002705,"l":0.0000002681,"c":0.0000002701,"v":0.0,"t":1731067200}
+{"o":0.0000002701,"h":0.0000002707,"l":0.0000002669,"c":0.0000002676,"v":0.0,"t":1731070800}
+{"o":0.0000002676,"h":0.0000002746,"l":0.0000002339,"c":0.0000002402,"v":10908346.3634656463,"t":1731074400}
+{"o":0.0000002402,"h":0.0000002417,"l":0.0000002315,"c":0.0000002329,"v":140036.933766419,"t":1731078000}
+{"o":0.0000002329,"h":0.0000002378,"l":0.0000002324,"c":0.0000002376,"v":0.0,"t":1731081600}
+{"o":0.0000002376,"h":0.0000002386,"l":0.0000002346,"c":0.0000002351,"v":0.0,"t":1731085200}
+{"o":0.0000002351,"h":0.000000236,"l":0.0000002318,"c":0.0000002344,"v":0.0,"t":1731088800}
+{"o":0.0000002344,"h":0.0000002347,"l":0.0000002323,"c":0.0000002346,"v":0.0,"t":1731092400}
+{"o":0.0000002346,"h":0.0000002397,"l":0.0000002338,"c":0.0000002387,"v":2210311.8872769843,"t":1731096000}
+{"o":0.0000002387,"h":0.0000002404,"l":0.0000002381,"c":0.0000002384,"v":0.0,"t":1731099600}
+{"o":0.0000002384,"h":0.0000002669,"l":0.0000002374,"c":0.000000266,"v":8127366.9735034872,"t":1731103200}
+{"o":0.000000266,"h":0.000000267,"l":0.0000002631,"c":0.0000002633,"v":174745.121295927,"t":1731106800}
+{"o":0.0000002633,"h":0.0000002648,"l":0.0000002629,"c":0.0000002635,"v":0.0,"t":1731110400}
+{"o":0.0000002635,"h":0.0000002647,"l":0.0000002629,"c":0.0000002637,"v":0.0,"t":1731114000}
+{"o":0.0000002637,"h":0.0000002673,"l":0.0000002632,"c":0.0000002643,"v":156637.959915831,"t":1731117600}
+{"o":0.0000002643,"h":0.000000266,"l":0.0000002633,"c":0.0000002648,"v":0.0,"t":1731121200}
+{"o":0.0000002648,"h":0.0000002673,"l":0.0000002635,"c":0.0000002666,"v":533623.924742133,"t":1731124800}
+{"o":0.0000002666,"h":0.0000002668,"l":0.0000002637,"c":0.0000002649,"v":0.0,"t":1731128400}
+{"o":0.0000002649,"h":0.0000002655,"l":0.0000002628,"c":0.0000002649,"v":0.0,"t":1731132000}
+{"o":0.0000002649,"h":0.0000002666,"l":0.0000002648,"c":0.0000002659,"v":0.0,"t":1731135600}
+{"o":0.0000002659,"h":0.0000002662,"l":0.0000002628,"c":0.0000002642,"v":0.0,"t":1731139200}
+{"o":0.0000002642,"h":0.0000002642,"l":0.0000002627,"c":0.0000002639,"v":0.0,"t":1731142800}
+{"o":0.0000002639,"h":0.0000002643,"l":0.0000002616,"c":0.0000002623,"v":0.0,"t":1731146400}
+{"o":0.0000002623,"h":0.0000002643,"l":0.000000262,"c":0.0000002631,"v":0.0,"t":1731150000}
+{"o":0.0000002631,"h":0.0000002662,"l":0.0000002591,"c":0.0000002624,"v":1751940.7858469791,"t":1731153600}
+{"o":0.0000002624,"h":0.0000002632,"l":0.0000002587,"c":0.0000002604,"v":33623.0,"t":1731157200}
+{"o":0.0000002604,"h":0.0000002634,"l":0.0000002604,"c":0.0000002624,"v":0.0,"t":1731160800}
+{"o":0.0000002624,"h":0.0000002635,"l":0.0000002617,"c":0.000000262,"v":0.0,"t":1731164400}
+{"o":0.000000262,"h":0.0000002646,"l":0.0000002617,"c":0.0000002643,"v":0.0,"t":1731168000}
+{"o":0.0000002643,"h":0.0000002677,"l":0.0000002576,"c":0.0000002635,"v":2180616.8124900088,"t":1731171600}
+{"o":0.0000002635,"h":0.0000002639,"l":0.0000002623,"c":0.0000002625,"v":0.0,"t":1731175200}
+{"o":0.0000002625,"h":0.0000002647,"l":0.0000002398,"c":0.0000002421,"v":8062205.9794084039,"t":1731178800}
+{"o":0.0000002421,"h":0.0000002426,"l":0.0000002401,"c":0.0000002412,"v":0.0,"t":1731182400}
+{"o":0.0000002412,"h":0.000000254,"l":0.0000002399,"c":0.0000002536,"v":7884645.7937495513,"t":1731186000}
+{"o":0.0000002536,"h":0.0000002538,"l":0.0000002513,"c":0.0000002514,"v":1202.1246,"t":1731189600}
+{"o":0.0000002514,"h":0.0000002517,"l":0.000000249,"c":0.0000002515,"v":0.0,"t":1731193200}
+{"o":0.0000002515,"h":0.0000002554,"l":0.0000002492,"c":0.0000002531,"v":40000.0,"t":1731196800}
+{"o":0.0000002531,"h":0.0000002553,"l":0.0000002529,"c":0.0000002536,"v":0.0,"t":1731200400}
+{"o":0.0000002536,"h":0.0000002538,"l":0.0000002477,"c":0.0000002508,"v":0.0,"t":1731204000}
+{"o":0.0000002508,"h":0.000000252,"l":0.0000002427,"c":0.0000002448,"v":4671595.2899333136,"t":1731207600}
+{"o":0.0000002448,"h":0.0000002454,"l":0.0000002342,"c":0.0000002345,"v":75427.40051686,"t":1731211200}
+{"o":0.0000002345,"h":0.000000236,"l":0.00000023,"c":0.0000002324,"v":0.0,"t":1731214800}
+{"o":0.0000002324,"h":0.0000002347,"l":0.0000002319,"c":0.0000002336,"v":0.0,"t":1731218400}
+{"o":0.0000002336,"h":0.0000002345,"l":0.0000002325,"c":0.0000002345,"v":0.0,"t":1731222000}
+{"o":0.0000002345,"h":0.0000002356,"l":0.0000002339,"c":0.0000002342,"v":0.0,"t":1731225600}
+{"o":0.0000002342,"h":0.000000251,"l":0.0000002331,"c":0.0000002501,"v":4144440.2936117621,"t":1731229200}
+{"o":0.0000002501,"h":0.0000002512,"l":0.0000002493,"c":0.00000025,"v":0.0,"t":1731232800}
+{"o":0.00000025,"h":0.0000002509,"l":0.0000002478,"c":0.0000002486,"v":0.0,"t":1731236400}
+{"o":0.0000002486,"h":0.0000002523,"l":0.0000002474,"c":0.00000025,"v":0.0,"t":1731240000}
+{"o":0.00000025,"h":0.0000002507,"l":0.0000002484,"c":0.0000002485,"v":0.0,"t":1731243600}
+{"o":0.0000002485,"h":0.0000002513,"l":0.0000002441,"c":0.000000248,"v":320000.924742133,"t":1731247200}
+{"o":0.000000248,"h":0.0000002491,"l":0.0000002414,"c":0.0000002424,"v":0.0,"t":1731250800}
+{"o":0.0000002424,"h":0.0000002465,"l":0.0000002414,"c":0.0000002442,"v":3000000.0,"t":1731254400}
+{"o":0.0000002442,"h":0.0000002446,"l":0.0000002393,"c":0.0000002419,"v":0.0,"t":1731258000}
+{"o":0.0000002419,"h":0.0000002429,"l":0.0000002396,"c":0.0000002427,"v":0.0,"t":1731261600}
+{"o":0.0000002427,"h":0.0000002495,"l":0.0000002369,"c":0.0000002421,"v":1974980.9015324891,"t":1731265200}
+{"o":0.0000002421,"h":0.0000002538,"l":0.0000002411,"c":0.0000002538,"v":53684.314152565,"t":1731268800}
+{"o":0.0000002538,"h":0.0000002571,"l":0.0000002466,"c":0.0000002475,"v":0.0,"t":1731272400}
+{"o":0.0000002475,"h":0.0000002483,"l":0.0000002399,"c":0.0000002439,"v":0.0,"t":1731276000}
+{"o":0.0000002439,"h":0.0000002463,"l":0.0000002431,"c":0.0000002444,"v":0.0,"t":1731279600}
+{"o":0.0000002444,"h":0.0000002489,"l":0.0000002432,"c":0.0000002475,"v":175922.889466485,"t":1731283200}
+{"o":0.0000002475,"h":0.0000002489,"l":0.0000002441,"c":0.0000002473,"v":179037.051193141,"t":1731286800}
+{"o":0.0000002473,"h":0.0000002484,"l":0.0000002459,"c":0.0000002461,"v":0.0,"t":1731290400}
+{"o":0.0000002461,"h":0.00000025,"l":0.0000002461,"c":0.0000002478,"v":0.0,"t":1731294000}
+{"o":0.0000002478,"h":0.0000002519,"l":0.0000002475,"c":0.0000002503,"v":0.0,"t":1731297600}
+{"o":0.0000002503,"h":0.0000002549,"l":0.0000002424,"c":0.0000002448,"v":309785.799663984,"t":1731301200}
+{"o":0.0000002448,"h":0.000000249,"l":0.000000242,"c":0.0000002447,"v":43096.852931334,"t":1731304800}
+{"o":0.0000002447,"h":0.0000002458,"l":0.0000002036,"c":0.0000002048,"v":15244600.0014714859,"t":1731308400}
+{"o":0.0000002048,"h":0.000000208,"l":0.000000203,"c":0.000000204,"v":0.0,"t":1731312000}
+{"o":0.000000204,"h":0.0000002075,"l":0.0000002009,"c":0.0000002018,"v":0.0,"t":1731315600}
+{"o":0.0000002018,"h":0.0000002036,"l":0.000000196,"c":0.0000001975,"v":0.0,"t":1731319200}
+{"o":0.0000001975,"h":0.000000206,"l":0.0000001956,"c":0.0000002017,"v":500000.0,"t":1731322800}
+{"o":0.0000002017,"h":0.0000002045,"l":0.0000001992,"c":0.0000002032,"v":0.0,"t":1731326400}
+{"o":0.0000002032,"h":0.0000002072,"l":0.000000202,"c":0.0000002031,"v":50000.0,"t":1731330000}
+{"o":0.0000002031,"h":0.0000002055,"l":0.0000001996,"c":0.0000002013,"v":0.0,"t":1731333600}
+{"o":0.0000002013,"h":0.0000002112,"l":0.0000001997,"c":0.0000002089,"v":2414262.6881402782,"t":1731337200}
+{"o":0.0000002089,"h":0.0000002116,"l":0.0000002036,"c":0.0000002073,"v":1684416.6974426671,"t":1731340800}
+{"o":0.0000002073,"h":0.00000021,"l":0.000000205,"c":0.0000002062,"v":0.0,"t":1731344400}
+{"o":0.0000002062,"h":0.0000002097,"l":0.0000002057,"c":0.0000002061,"v":0.0,"t":1731348000}
+{"o":0.0000002061,"h":0.0000002105,"l":0.0000002027,"c":0.0000002056,"v":180191.278408799,"t":1731351600}
+{"o":0.0000002056,"h":0.0000002074,"l":0.0000002008,"c":0.0000002047,"v":0.0,"t":1731355200}
+{"o":0.0000002047,"h":0.0000002098,"l":0.0000002026,"c":0.0000002067,"v":54736.468909378,"t":1731358800}
+{"o":0.0000002067,"h":0.00000021,"l":0.0000002013,"c":0.0000002019,"v":65191.458761374,"t":1731362400}
+{"o":0.0000002019,"h":0.000000203,"l":0.000000197,"c":0.0000002002,"v":0.0,"t":1731366000}
+{"o":0.0000002002,"h":0.0000002077,"l":0.0000001998,"c":0.000000203,"v":50000.0,"t":1731369600}
+{"o":0.000000203,"h":0.0000002049,"l":0.000000202,"c":0.0000002042,"v":0.0,"t":1731373200}
+{"o":0.0000002042,"h":0.0000002093,"l":0.0000002034,"c":0.0000002055,"v":0.0,"t":1731376800}
+{"o":0.0000002055,"h":0.0000002066,"l":0.0000002024,"c":0.0000002027,"v":0.0,"t":1731380400}
+{"o":0.0000002027,"h":0.0000002061,"l":0.0000002018,"c":0.0000002047,"v":0.0,"t":1731384000}
+{"o":0.0000002047,"h":0.0000002075,"l":0.0000002032,"c":0.0000002054,"v":0.0,"t":1731387600}
+{"o":0.0000002054,"h":0.0000002058,"l":0.0000002024,"c":0.0000002033,"v":0.0,"t":1731391200}
+{"o":0.0000002033,"h":0.0000002046,"l":0.0000001984,"c":0.0000001984,"v":1668084.934565516,"t":1731394800}
+{"o":0.0000001984,"h":0.0000001996,"l":0.0000001958,"c":0.0000001958,"v":0.0,"t":1731398400}
+{"o":0.0000001958,"h":0.0000002094,"l":0.0000001954,"c":0.0000002094,"v":4743403.6605951786,"t":1731402000}
+{"o":0.0000002094,"h":0.0000002165,"l":0.0000002078,"c":0.0000002121,"v":0.0,"t":1731405600}
+{"o":0.0000002121,"h":0.0000002203,"l":0.0000002095,"c":0.0000002193,"v":4390084.3899070509,"t":1731409200}
+{"o":0.0000002193,"h":0.0000002283,"l":0.0000002165,"c":0.0000002257,"v":13382.904345373,"t":1731412800}
+{"o":0.0000002257,"h":0.0000002327,"l":0.0000002244,"c":0.0000002251,"v":0.0,"t":1731416400}
+{"o":0.0000002251,"h":0.00000023,"l":0.0000002195,"c":0.0000002198,"v":33881.94009183,"t":1731420000}
+{"o":0.0000002198,"h":0.0000002279,"l":0.0000002194,"c":0.0000002268,"v":489391.120183876,"t":1731423600}
+{"o":0.0000002268,"h":0.000000231,"l":0.0000002246,"c":0.0000002256,"v":0.0,"t":1731427200}
+{"o":0.0000002256,"h":0.0000002286,"l":0.0000002226,"c":0.0000002262,"v":114353.511393269,"t":1731430800}
+{"o":0.0000002262,"h":0.0000002269,"l":0.00000022,"c":0.0000002211,"v":2307149.941251806,"t":1731434400}
+{"o":0.0000002211,"h":0.0000002232,"l":0.0000002187,"c":0.0000002211,"v":0.0,"t":1731438000}
+{"o":0.0000002211,"h":0.0000002234,"l":0.000000215,"c":0.0000002167,"v":1134018.004041939,"t":1731441600}
+{"o":0.0000002167,"h":0.0000002202,"l":0.0000002159,"c":0.0000002168,"v":0.0,"t":1731445200}
+{"o":0.0000002168,"h":0.0000002195,"l":0.0000002135,"c":0.0000002145,"v":0.0,"t":1731448800}
+{"o":0.0000002145,"h":0.0000002182,"l":0.0000002145,"c":0.0000002179,"v":0.0,"t":1731452400}
+{"o":0.0000002179,"h":0.0000002193,"l":0.0000002163,"c":0.0000002191,"v":0.0,"t":1731456000}
+{"o":0.0000002191,"h":0.0000002235,"l":0.0000002105,"c":0.0000002174,"v":2917997.7352208537,"t":1731459600}
+{"o":0.0000002174,"h":0.0000002253,"l":0.0000002171,"c":0.0000002207,"v":0.0,"t":1731463200}
+{"o":0.0000002207,"h":0.0000002252,"l":0.0000002175,"c":0.0000002227,"v":4999.999997201,"t":1731466800}
+{"o":0.0000002227,"h":0.0000002254,"l":0.00000022,"c":0.0000002204,"v":0.0,"t":1731470400}
+{"o":0.0000002204,"h":0.000000222,"l":0.0000002174,"c":0.0000002202,"v":28896.996654737,"t":1731474000}
+{"o":0.0000002202,"h":0.0000002235,"l":0.0000002182,"c":0.000000223,"v":452164.073850356,"t":1731477600}
+{"o":0.000000223,"h":0.0000002237,"l":0.0000002148,"c":0.0000002153,"v":2000000.0,"t":1731481200}
+{"o":0.0000002153,"h":0.0000002167,"l":0.0000002132,"c":0.0000002147,"v":0.0,"t":1731484800}
+{"o":0.0000002147,"h":0.0000002154,"l":0.0000002113,"c":0.0000002141,"v":0.0,"t":1731488400}
+{"o":0.0000002141,"h":0.0000002162,"l":0.000000212,"c":0.0000002132,"v":0.0,"t":1731492000}
+{"o":0.0000002132,"h":0.0000002146,"l":0.0000002109,"c":0.0000002126,"v":0.0,"t":1731495600}
+{"o":0.0000002126,"h":0.0000002144,"l":0.0000002005,"c":0.0000002014,"v":12917990.0134158451,"t":1731499200}
+{"o":0.0000002014,"h":0.0000002026,"l":0.0000001909,"c":0.0000001933,"v":686354.385360587,"t":1731502800}
+{"o":0.0000001933,"h":0.0000001964,"l":0.0000001892,"c":0.0000001897,"v":0.0,"t":1731506400}
+{"o":0.0000001897,"h":0.0000001976,"l":0.0000001893,"c":0.0000001903,"v":3383334.588303782,"t":1731510000}
+{"o":0.0000001903,"h":0.0000001937,"l":0.0000001823,"c":0.0000001834,"v":3620432.5348638413,"t":1731513600}
+{"o":0.0000001834,"h":0.0000001994,"l":0.0000001807,"c":0.0000001962,"v":6147498.8119493788,"t":1731517200}
+{"o":0.0000001962,"h":0.000000203,"l":0.0000001954,"c":0.0000002004,"v":2523613.5651779333,"t":1731520800}
+{"o":0.0000002004,"h":0.0000002252,"l":0.0000001998,"c":0.0000002235,"v":8887311.5385245383,"t":1731524400}
+{"o":0.0000002235,"h":0.0000002264,"l":0.0000002199,"c":0.0000002226,"v":0.0,"t":1731528000}
+{"o":0.0000002226,"h":0.0000002289,"l":0.0000002197,"c":0.0000002217,"v":648464.964542783,"t":1731531600}
+{"o":0.0000002217,"h":0.0000002223,"l":0.0000002172,"c":0.0000002186,"v":0.0,"t":1731535200}
+{"o":0.0000002186,"h":0.0000002197,"l":0.0000002118,"c":0.0000002128,"v":3348499.6965553639,"t":1731538800}
+{"o":0.0000002128,"h":0.0000002166,"l":0.0000002079,"c":0.0000002104,"v":1267562.6918560611,"t":1731542400}
+{"o":0.0000002104,"h":0.0000002116,"l":0.0000002076,"c":0.0000002078,"v":156857.168648434,"t":1731546000}
+{"o":0.0000002078,"h":0.0000002164,"l":0.0000002076,"c":0.0000002096,"v":4286573.7023384264,"t":1731549600}
+{"o":0.0000002096,"h":0.0000002152,"l":0.0000002051,"c":0.0000002087,"v":1062324.0535685271,"t":1731553200}
+{"o":0.0000002087,"h":0.000000211,"l":0.0000002079,"c":0.0000002081,"v":0.0,"t":1731556800}
+{"o":0.0000002081,"h":0.0000002125,"l":0.0000002081,"c":0.000000211,"v":4154.0,"t":1731560400}
+{"o":0.000000211,"h":0.0000002154,"l":0.0000002089,"c":0.0000002154,"v":123683.625,"t":1731564000}
+{"o":0.0000002154,"h":0.0000002289,"l":0.0000002124,"c":0.0000002257,"v":5076369.0158006325,"t":1731567600}
+{"o":0.0000002257,"h":0.0000002638,"l":0.0000002229,"c":0.0000002617,"v":11771316.5259346422,"t":1731571200}
+{"o":0.0000002617,"h":0.0000002971,"l":0.0000002577,"c":0.0000002939,"v":22066340.4511137977,"t":1731574800}
+{"o":0.0000002939,"h":0.0000003035,"l":0.0000002934,"c":0.0000003019,"v":2074721.2892399759,"t":1731578400}
+{"o":0.0000003019,"h":0.0000003182,"l":0.0000003013,"c":0.0000003144,"v":4597373.1145496052,"t":1731582000}
+{"o":0.0000003144,"h":0.0000003767,"l":0.0000003123,"c":0.0000003744,"v":11175118.1022113506,"t":1731585600}
+{"o":0.0000003744,"h":0.0000003848,"l":0.0000003713,"c":0.0000003775,"v":1203755.456003645,"t":1731589200}
+{"o":0.0000003775,"h":0.0000003846,"l":0.0000003709,"c":0.000000384,"v":262253.085946615,"t":1731592800}
+{"o":0.000000384,"h":0.0000003863,"l":0.0000003179,"c":0.000000326,"v":12082776.3751239143,"t":1731596400}
+{"o":0.000000326,"h":0.0000003702,"l":0.0000003164,"c":0.0000003578,"v":7370030.5586963156,"t":1731600000}
+{"o":0.0000003578,"h":0.0000003675,"l":0.0000003505,"c":0.0000003534,"v":2616668.4835193949,"t":1731603600}
+{"o":0.0000003534,"h":0.0000003555,"l":0.0000003466,"c":0.0000003523,"v":1103213.842800102,"t":1731607200}
+{"o":0.0000003523,"h":0.0000003524,"l":0.0000003434,"c":0.000000346,"v":1832320.4003547188,"t":1731610800}
+{"o":0.000000346,"h":0.0000003514,"l":0.0000003305,"c":0.0000003335,"v":2459710.7773043122,"t":1731614400}
+{"o":0.0000003335,"h":0.0000017353,"l":0.0000003312,"c":0.0000016486,"v":183554226.1866969764,"t":1731618000}
+{"o":0.0000016486,"h":0.00000177,"l":0.0000004643,"c":0.0000006072,"v":273446767.2027711272,"t":1731621600}
+{"o":0.0000006072,"h":0.0000007248,"l":0.0000005479,"c":0.0000007068,"v":18888979.033236064,"t":1731625200}
+{"o":0.0000007068,"h":0.0000007078,"l":0.0000006231,"c":0.0000006322,"v":9898345.4227798078,"t":1731628800}
+{"o":0.0000006322,"h":0.0000006482,"l":0.0000004856,"c":0.0000006006,"v":41539159.3015049249,"t":1731632400}
+{"o":0.0000006006,"h":0.0000008438,"l":0.0000005986,"c":0.0000007608,"v":46233473.9350667521,"t":1731636000}
+{"o":0.0000007608,"h":0.0000009371,"l":0.0000007257,"c":0.0000008367,"v":38817722.1959336773,"t":1731639600}
+{"o":0.0000008367,"h":0.0000008555,"l":0.0000006975,"c":0.0000007089,"v":15145295.9110271484,"t":1731643200}
+{"o":0.0000007089,"h":0.0000007117,"l":0.0000005562,"c":0.0000005565,"v":10988095.0443720371,"t":1731646800}
+{"o":0.0000005565,"h":0.0000005566,"l":0.0000005361,"c":0.0000005384,"v":1709010.5087324567,"t":1731650400}
+{"o":0.0000005384,"h":0.0000005401,"l":0.0000005235,"c":0.0000005273,"v":863867.718829524,"t":1731654000}
+{"o":0.0000005273,"h":0.0000006841,"l":0.0000005219,"c":0.0000006717,"v":12693077.2845282834,"t":1731657600}
+{"o":0.0000006717,"h":0.0000006728,"l":0.0000006651,"c":0.0000006665,"v":0.0,"t":1731661200}
+{"o":0.0000006665,"h":0.0000006796,"l":0.0000006636,"c":0.0000006671,"v":1155228.778793267,"t":1731664800}
+{"o":0.0000006671,"h":0.0000006706,"l":0.0000005524,"c":0.0000005744,"v":11711602.3451628741,"t":1731668400}
+{"o":0.0000005744,"h":0.0000005911,"l":0.0000005702,"c":0.0000005759,"v":2202251.8339447454,"t":1731672000}
+{"o":0.0000005759,"h":0.0000007949,"l":0.0000005734,"c":0.0000006438,"v":30305968.3828877807,"t":1731675600}
+{"o":0.0000006438,"h":0.0000007901,"l":0.0000006422,"c":0.0000007855,"v":14210790.8025666568,"t":1731679200}
+{"o":0.0000007855,"h":0.0000008606,"l":0.0000006668,"c":0.0000006773,"v":16886900.3153491877,"t":1731682800}
+{"o":0.0000006773,"h":0.0000007521,"l":0.0000006658,"c":0.000000747,"v":6074666.6755141178,"t":1731686400}
+{"o":0.000000747,"h":0.0000007547,"l":0.000000714,"c":0.0000007198,"v":1889409.0730189118,"t":1731690000}
+{"o":0.0000007198,"h":0.00000075,"l":0.0000007144,"c":0.0000007426,"v":2370197.3407081957,"t":1731693600}
+{"o":0.0000007426,"h":0.0000007561,"l":0.0000007297,"c":0.0000007338,"v":625394.448922494,"t":1731697200}
+{"o":0.0000007338,"h":0.0000007546,"l":0.0000007211,"c":0.0000007218,"v":4542264.3544744486,"t":1731700800}
+{"o":0.0000007218,"h":0.0000007235,"l":0.0000006615,"c":0.0000006755,"v":4220038.4170533763,"t":1731704400}
+{"o":0.0000006755,"h":0.0000006842,"l":0.0000006733,"c":0.0000006825,"v":443414.959055104,"t":1731708000}
+{"o":0.0000006825,"h":0.0000006826,"l":0.000000672,"c":0.0000006779,"v":581850.795022697,"t":1731711600}
+{"o":0.0000006779,"h":0.000000686,"l":0.0000006559,"c":0.00000066,"v":737474.3344552009,"t":1731715200}
+{"o":0.00000066,"h":0.0000006676,"l":0.0000006391,"c":0.0000006405,"v":2289133.191706738,"t":1731718800}
+{"o":0.0000006405,"h":0.0000006416,"l":0.0000006103,"c":0.0000006289,"v":3515089.6992220227,"t":1731722400}
+{"o":0.0000006289,"h":0.0000014294,"l":0.0000006208,"c":0.0000008976,"v":57609457.6029380485,"t":1731726000}
+{"o":0.0000008976,"h":0.000000904,"l":0.0000007932,"c":0.0000008041,"v":17134511.2277828939,"t":1731729600}
+{"o":0.0000008041,"h":0.0000008843,"l":0.0000007968,"c":0.0000008781,"v":7071008.181949853,"t":1731733200}
+{"o":0.0000008781,"h":0.0000008884,"l":0.000000773,"c":0.0000007812,"v":7034889.7975733122,"t":1731736800}
+{"o":0.0000007812,"h":0.0000008012,"l":0.0000007091,"c":0.0000007337,"v":8770957.0036243498,"t":1731740400}
+{"o":0.0000007337,"h":0.0000008035,"l":0.0000007313,"c":0.0000007991,"v":4465049.4811703917,"t":1731744000}
+{"o":0.0000007991,"h":0.0000008056,"l":0.0000007707,"c":0.0000007791,"v":4153933.6442525452,"t":1731747600}
+{"o":0.0000007791,"h":0.0000007968,"l":0.0000007641,"c":0.0000007885,"v":2191905.6324339053,"t":1731751200}
+{"o":0.0000007885,"h":0.0000007947,"l":0.0000006595,"c":0.000000682,"v":12714617.1066375952,"t":1731754800}
+{"o":0.000000682,"h":0.0000006903,"l":0.000000653,"c":0.0000006606,"v":48592.302642138,"t":1731758400}
+{"o":0.0000006606,"h":0.0000006991,"l":0.0000006547,"c":0.000000669,"v":3354073.2303828937,"t":1731762000}
+{"o":0.000000669,"h":0.000000673,"l":0.0000006651,"c":0.000000671,"v":0.0,"t":1731765600}
+{"o":0.000000671,"h":0.0000006816,"l":0.0000006488,"c":0.0000006756,"v":2761980.7748586065,"t":1731769200}
+{"o":0.0000006756,"h":0.000000739,"l":0.0000006727,"c":0.0000007249,"v":6615101.1059973333,"t":1731772800}
+{"o":0.0000007249,"h":0.000000742,"l":0.0000007188,"c":0.0000007355,"v":749992.505555134,"t":1731776400}
+{"o":0.0000007355,"h":0.0000007456,"l":0.0000006662,"c":0.0000006675,"v":8451507.4730890337,"t":1731780000}
+{"o":0.0000006675,"h":0.0000007069,"l":0.0000006595,"c":0.0000007055,"v":3193853.835263852,"t":1731783600}
+{"o":0.0000007055,"h":0.0000007331,"l":0.0000006451,"c":0.000000728,"v":10739061.1108866986,"t":1731787200}
+{"o":0.000000728,"h":0.0000007293,"l":0.0000007128,"c":0.0000007157,"v":753421.6465053631,"t":1731790800}
+{"o":0.0000007157,"h":0.0000007245,"l":0.0000006527,"c":0.0000006623,"v":4376928.1386972293,"t":1731794400}
+{"o":0.0000006623,"h":0.0000006629,"l":0.0000005902,"c":0.0000005917,"v":5296934.0768268928,"t":1731798000}
+{"o":0.0000005917,"h":0.000000645,"l":0.0000005841,"c":0.0000006355,"v":4693220.5195141258,"t":1731801600}
+{"o":0.0000006355,"h":0.0000006454,"l":0.0000006301,"c":0.00000064,"v":0.0,"t":1731805200}
+{"o":0.00000064,"h":0.0000006525,"l":0.000000573,"c":0.0000005775,"v":5762844.0586680342,"t":1731808800}
+{"o":0.0000005775,"h":0.0000005807,"l":0.0000005352,"c":0.0000005485,"v":4075243.5293932958,"t":1731812400}
+{"o":0.0000005485,"h":0.0000005871,"l":0.000000515,"c":0.0000005536,"v":1144106.7581026899,"t":1731816000}
+{"o":0.0000005536,"h":0.0000005668,"l":0.0000005432,"c":0.0000005586,"v":574128.206106686,"t":1731819600}
+{"o":0.0000005586,"h":0.0000005636,"l":0.0000005508,"c":0.0000005546,"v":483280.632359366,"t":1731823200}
+{"o":0.0000005546,"h":0.0000005616,"l":0.0000005466,"c":0.0000005525,"v":527153.550067983,"t":1731826800}
+{"o":0.0000005525,"h":0.0000005672,"l":0.0000005389,"c":0.0000005659,"v":2416768.3410856421,"t":1731830400}
+{"o":0.0000005659,"h":0.0000005818,"l":0.0000005636,"c":0.0000005736,"v":628353.8063554299,"t":1731834000}
+{"o":0.0000005736,"h":0.0000005808,"l":0.0000005667,"c":0.0000005717,"v":386101.82104716,"t":1731837600}
+{"o":0.0000005717,"h":0.0000005863,"l":0.000000569,"c":0.000000585,"v":0.0,"t":1731841200}
+{"o":0.0000007772,"h":0.0000007906,"l":0.0000007763,"c":0.0000007772,"v":779486.1604654631,"t":1724644800}
+{"o":0.0000007772,"h":0.0000007846,"l":0.0000007712,"c":0.0000007784,"v":90000.0,"t":1724648400}
+{"o":0.0000007784,"h":0.0000007841,"l":0.0000007322,"c":0.0000007356,"v":2531882.7399014975,"t":1724652000}
+{"o":0.0000007356,"h":0.0000007388,"l":0.0000007334,"c":0.0000007353,"v":0.0,"t":1724655600}
+{"o":0.0000007353,"h":0.0000008384,"l":0.0000007279,"c":0.0000008335,"v":5332463.2485065404,"t":1724659200}
+{"o":0.0000008335,"h":0.0000008409,"l":0.0000008281,"c":0.0000008284,"v":266526.476319078,"t":1724662800}
+{"o":0.0000008284,"h":0.0000008319,"l":0.0000008,"c":0.0000008095,"v":2493901.052426978,"t":1724666400}
+{"o":0.0000008095,"h":0.0000008183,"l":0.0000007495,"c":0.0000007572,"v":3554838.5944907633,"t":1724670000}
+{"o":0.0000007572,"h":0.0000007666,"l":0.0000007402,"c":0.0000007487,"v":148339.274733473,"t":1724673600}
+{"o":0.0000007487,"h":0.0000007508,"l":0.0000007434,"c":0.0000007448,"v":0.0,"t":1724677200}
+{"o":0.0000007448,"h":0.0000007684,"l":0.0000006731,"c":0.0000006918,"v":3868956.48035096,"t":1724680800}
+{"o":0.0000006918,"h":0.0000006976,"l":0.0000006874,"c":0.0000006902,"v":0.0,"t":1724684400}
+{"o":0.0000006902,"h":0.0000006933,"l":0.0000006869,"c":0.0000006897,"v":0.0,"t":1724688000}
+{"o":0.0000006897,"h":0.0000007047,"l":0.0000006888,"c":0.0000006927,"v":396083.625110244,"t":1724691600}
+{"o":0.0000006927,"h":0.0000006973,"l":0.0000006623,"c":0.0000006752,"v":1783773.5823925622,"t":1724695200}
+{"o":0.0000006752,"h":0.0000006839,"l":0.0000006747,"c":0.0000006822,"v":51591.868153983,"t":1724698800}
+{"o":0.0000006822,"h":0.0000006848,"l":0.0000006724,"c":0.0000006745,"v":38845.208761905,"t":1724702400}
+{"o":0.0000006745,"h":0.0000006848,"l":0.0000006192,"c":0.0000006244,"v":4041529.3499933602,"t":1724706000}
+{"o":0.0000006244,"h":0.0000006268,"l":0.0000005572,"c":0.0000005603,"v":5271538.8911487814,"t":1724709600}
+{"o":0.0000005603,"h":0.0000005626,"l":0.0000004667,"c":0.0000004701,"v":11400685.2127499897,"t":1724713200}
+{"o":0.0000004701,"h":0.0000005588,"l":0.0000004648,"c":0.0000005562,"v":11460303.077050969,"t":1724716800}
+{"o":0.0000005562,"h":0.0000005641,"l":0.0000005514,"c":0.000000559,"v":199556.449573614,"t":1724720400}
+{"o":0.000000559,"h":0.0000005598,"l":0.0000004818,"c":0.0000004846,"v":7773639.6896038782,"t":1724724000}
+{"o":0.0000004846,"h":0.0000005329,"l":0.0000004822,"c":0.0000005275,"v":5457592.8207137911,"t":1724727600}
+{"o":0.0000005275,"h":0.0000005297,"l":0.0000005262,"c":0.0000005278,"v":41250.0,"t":1724731200}
+{"o":0.0000005278,"h":0.0000005287,"l":0.0000005242,"c":0.0000005259,"v":150000.0,"t":1724734800}
+{"o":0.0000005259,"h":0.0000005319,"l":0.0000005258,"c":0.0000005301,"v":0.0,"t":1724738400}
+{"o":0.0000005301,"h":0.0000005339,"l":0.0000005267,"c":0.0000005289,"v":23989.257582643,"t":1724742000}
+{"o":0.0000005289,"h":0.0000005324,"l":0.0000005263,"c":0.0000005303,"v":78969.296036284,"t":1724745600}
+{"o":0.0000005303,"h":0.0000005329,"l":0.0000004746,"c":0.000000479,"v":6168346.6783274589,"t":1724749200}
+{"o":0.000000479,"h":0.0000004886,"l":0.0000004757,"c":0.0000004863,"v":412175.7623556771,"t":1724752800}
+{"o":0.0000004863,"h":0.0000004873,"l":0.0000004647,"c":0.0000004668,"v":1957834.1572798418,"t":1724756400}
+{"o":0.0000004668,"h":0.0000004861,"l":0.000000439,"c":0.0000004558,"v":7820979.661316568,"t":1724760000}
+{"o":0.0000004558,"h":0.0000004766,"l":0.0000004425,"c":0.0000004685,"v":4142775.441894894,"t":1724763600}
+{"o":0.0000004685,"h":0.0000004711,"l":0.0000004583,"c":0.0000004645,"v":1549311.4356960191,"t":1724767200}
+{"o":0.0000004645,"h":0.0000004769,"l":0.0000004612,"c":0.000000475,"v":1404130.7176406309,"t":1724770800}
+{"o":0.000000475,"h":0.0000005723,"l":0.0000004701,"c":0.0000005142,"v":19799700.7504958287,"t":1724774400}
+{"o":0.0000005142,"h":0.0000005147,"l":0.0000004863,"c":0.0000004889,"v":136634.218227194,"t":1724778000}
+{"o":0.0000004889,"h":0.0000004937,"l":0.000000482,"c":0.0000004903,"v":1708648.9607924349,"t":1724781600}
+{"o":0.0000004903,"h":0.0000004959,"l":0.00000049,"c":0.000000494,"v":1504750.080877607,"t":1724785200}
+{"o":0.000000494,"h":0.0000005031,"l":0.0000004936,"c":0.0000005028,"v":160255.371228109,"t":1724788800}
+{"o":0.0000005028,"h":0.0000005251,"l":0.0000005022,"c":0.0000005189,"v":0.0,"t":1724792400}
+{"o":0.0000005189,"h":0.0000005384,"l":0.0000004935,"c":0.0000005094,"v":2169972.5321605843,"t":1724796000}
+{"o":0.0000005094,"h":0.0000005229,"l":0.000000503,"c":0.0000005066,"v":2239260.3777648169,"t":1724799600}
+{"o":0.0000005066,"h":0.0000005116,"l":0.0000005062,"c":0.0000005096,"v":0.0,"t":1724803200}
+{"o":0.0000005096,"h":0.0000005117,"l":0.0000004822,"c":0.000000486,"v":1759687.3866184971,"t":1724806800}
+{"o":0.000000486,"h":0.0000004897,"l":0.000000466,"c":0.0000004678,"v":2754004.2995383712,"t":1724810400}
+{"o":0.0000004678,"h":0.0000004774,"l":0.0000004629,"c":0.0000004703,"v":1709451.6926098939,"t":1724814000}
+{"o":0.0000004703,"h":0.0000004917,"l":0.0000004699,"c":0.0000004912,"v":2364111.058144019,"t":1724817600}
+{"o":0.0000004912,"h":0.0000005047,"l":0.0000004866,"c":0.0000005039,"v":1575265.009198986,"t":1724821200}
+{"o":0.0000005039,"h":0.0000006306,"l":0.0000005035,"c":0.0000006299,"v":11630482.8632533699,"t":1724824800}
+{"o":0.0000006299,"h":0.0000006448,"l":0.0000005991,"c":0.0000006135,"v":2198210.7442813092,"t":1724828400}
+{"o":0.0000006135,"h":0.0000006184,"l":0.0000005977,"c":0.0000006007,"v":229431.122698093,"t":1724832000}
+{"o":0.0000006007,"h":0.0000006071,"l":0.0000005886,"c":0.0000005948,"v":25000.0,"t":1724835600}
+{"o":0.0000005948,"h":0.0000006001,"l":0.0000005943,"c":0.0000005995,"v":0.0,"t":1724839200}
+{"o":0.0000005995,"h":0.0000006124,"l":0.0000005957,"c":0.0000006066,"v":447390.192458408,"t":1724842800}
+{"o":0.0000006066,"h":0.0000006074,"l":0.0000005749,"c":0.0000005786,"v":2613660.8585578622,"t":1724846400}
+{"o":0.0000005786,"h":0.0000005885,"l":0.0000005744,"c":0.000000585,"v":145987.700217589,"t":1724850000}
+{"o":0.000000585,"h":0.00000059,"l":0.0000004841,"c":0.0000004979,"v":10701469.6560359858,"t":1724853600}
+{"o":0.0000004979,"h":0.0000005054,"l":0.000000497,"c":0.0000004998,"v":138510.920949373,"t":1724857200}
+{"o":0.0000004998,"h":0.000000514,"l":0.0000004924,"c":0.0000004967,"v":446748.2436166399,"t":1724860800}
+{"o":0.0000004967,"h":0.0000005012,"l":0.000000491,"c":0.0000004953,"v":1429846.600375473,"t":1724864400}
+{"o":0.0000004953,"h":0.0000005056,"l":0.0000004866,"c":0.0000004964,"v":1074029.354574996,"t":1724868000}
+{"o":0.0000004964,"h":0.0000005066,"l":0.0000004926,"c":0.0000005045,"v":13605.488656568,"t":1724871600}
+{"o":0.0000005045,"h":0.0000005083,"l":0.0000004975,"c":0.000000505,"v":0.0,"t":1724875200}
+{"o":0.000000505,"h":0.0000005095,"l":0.0000005024,"c":0.0000005087,"v":0.0,"t":1724878800}
+{"o":0.0000005087,"h":0.0000005141,"l":0.0000004964,"c":0.0000004966,"v":35385.794583546,"t":1724882400}
+{"o":0.0000004966,"h":0.0000004981,"l":0.0000004939,"c":0.000000495,"v":0.0,"t":1724886000}
+{"o":0.000000495,"h":0.0000004957,"l":0.0000004914,"c":0.0000004937,"v":0.0,"t":1724889600}
+{"o":0.0000004937,"h":0.0000004982,"l":0.0000004919,"c":0.0000004966,"v":0.0,"t":1724893200}
+{"o":0.0000004966,"h":0.0000004984,"l":0.0000004948,"c":0.0000004951,"v":0.0,"t":1724896800}
+{"o":0.0000004951,"h":0.0000004981,"l":0.0000004943,"c":0.0000004973,"v":0.0,"t":1724900400}
+{"o":0.0000004973,"h":0.0000004977,"l":0.0000004953,"c":0.0000004966,"v":0.0,"t":1724904000}
+{"o":0.0000004966,"h":0.0000004975,"l":0.0000004688,"c":0.0000004691,"v":3942902.128162405,"t":1724907600}
+{"o":0.0000004691,"h":0.0000004736,"l":0.0000004622,"c":0.0000004641,"v":4139749.2073716829,"t":1724911200}
+{"o":0.0000004641,"h":0.0000004681,"l":0.0000003629,"c":0.0000003676,"v":16554220.4470143896,"t":1724914800}
+{"o":0.0000003676,"h":0.0000003782,"l":0.0000003663,"c":0.0000003764,"v":2064041.2545127808,"t":1724918400}
+{"o":0.0000003764,"h":0.0000003903,"l":0.0000003742,"c":0.0000003893,"v":4371547.0004882403,"t":1724922000}
+{"o":0.0000003893,"h":0.0000003925,"l":0.0000003879,"c":0.0000003919,"v":350000.0,"t":1724925600}
+{"o":0.0000003919,"h":0.000000392,"l":0.0000003873,"c":0.0000003906,"v":0.0,"t":1724929200}
+{"o":0.0000003906,"h":0.0000003918,"l":0.0000003894,"c":0.0000003909,"v":0.0,"t":1724932800}
+{"o":0.0000003909,"h":0.000000393,"l":0.0000003901,"c":0.0000003909,"v":0.0,"t":1724936400}
+{"o":0.0000003909,"h":0.0000003929,"l":0.0000003898,"c":0.0000003913,"v":0.0,"t":1724940000}
+{"o":0.0000003913,"h":0.0000003942,"l":0.0000003859,"c":0.0000003907,"v":330407.213033205,"t":1724943600}
+{"o":0.0000003907,"h":0.000000397,"l":0.0000003095,"c":0.0000003409,"v":22420901.0308834612,"t":1724947200}
+{"o":0.0000003409,"h":0.0000003423,"l":0.0000003367,"c":0.0000003395,"v":519136.7457517729,"t":1724950800}
+{"o":0.0000003395,"h":0.0000003524,"l":0.0000003185,"c":0.0000003294,"v":2719458.6556545482,"t":1724954400}
+{"o":0.0000003294,"h":0.0000003477,"l":0.0000003256,"c":0.0000003416,"v":3080466.5464974144,"t":1724958000}
+{"o":0.0000003416,"h":0.0000003521,"l":0.000000339,"c":0.0000003497,"v":2132432.429649767,"t":1724961600}
+{"o":0.0000003497,"h":0.0000003548,"l":0.0000003468,"c":0.0000003527,"v":3325947.688993948,"t":1724965200}
+{"o":0.0000003527,"h":0.0000003559,"l":0.0000003482,"c":0.000000349,"v":35385.794583546,"t":1724968800}
+{"o":0.000000349,"h":0.0000003545,"l":0.0000003476,"c":0.0000003529,"v":192710.550372774,"t":1724972400}
+{"o":0.0000003529,"h":0.0000003539,"l":0.0000003075,"c":0.000000329,"v":9004775.0328046437,"t":1724976000}
+{"o":0.000000329,"h":0.0000003312,"l":0.0000003281,"c":0.0000003301,"v":0.0,"t":1724979600}
+{"o":0.0000003301,"h":0.0000003336,"l":0.0000002862,"c":0.0000002933,"v":7394956.7638226841,"t":1724983200}
+{"o":0.0000002933,"h":0.0000002951,"l":0.0000002927,"c":0.0000002938,"v":462995.724490364,"t":1724986800}
+{"o":0.0000002938,"h":0.0000003191,"l":0.0000002913,"c":0.0000003181,"v":5882651.9670247268,"t":1724990400}
+{"o":0.0000003181,"h":0.0000003226,"l":0.0000003179,"c":0.0000003206,"v":0.0,"t":1724994000}
+{"o":0.0000003206,"h":0.0000003221,"l":0.000000286,"c":0.0000002862,"v":7171559.860182846,"t":1724997600}
+{"o":0.0000002862,"h":0.0000002875,"l":0.0000002857,"c":0.0000002874,"v":0.0,"t":1725001200}
+{"o":0.0000002874,"h":0.0000002874,"l":0.0000002856,"c":0.0000002864,"v":0.0,"t":1725004800}
+{"o":0.0000002864,"h":0.0000003031,"l":0.0000002853,"c":0.0000003021,"v":3434551.602125762,"t":1725008400}
+{"o":0.0000003021,"h":0.0000003033,"l":0.0000003007,"c":0.0000003018,"v":10292.992093484,"t":1725012000}
+{"o":0.0000003018,"h":0.0000003042,"l":0.0000003013,"c":0.0000003036,"v":0.0,"t":1725015600}
+{"o":0.0000003036,"h":0.000000304,"l":0.0000002654,"c":0.000000269,"v":9868839.9516408574,"t":1725019200}
+{"o":0.000000269,"h":0.0000002731,"l":0.0000002652,"c":0.0000002666,"v":786168.2446131541,"t":1725022800}
+{"o":0.0000002666,"h":0.0000002757,"l":0.0000002625,"c":0.0000002714,"v":769809.3162929891,"t":1725026400}
+{"o":0.0000002714,"h":0.0000002788,"l":0.000000238,"c":0.0000002427,"v":7919751.4382562153,"t":1725030000}
+{"o":0.0000002427,"h":0.0000002448,"l":0.0000002321,"c":0.0000002331,"v":2682643.9078393513,"t":1725033600}
+{"o":0.0000002331,"h":0.0000002357,"l":0.0000002314,"c":0.0000002337,"v":214254.903661924,"t":1725037200}
+{"o":0.0000002337,"h":0.0000002424,"l":0.0000002278,"c":0.0000002377,"v":2013155.629383835,"t":1725040800}
+{"o":0.0000002377,"h":0.0000002404,"l":0.000000233,"c":0.0000002348,"v":2002334.788472598,"t":1725044400}
+{"o":0.0000002348,"h":0.0000002354,"l":0.0000002319,"c":0.0000002322,"v":209682.144177347,"t":1725048000}
+{"o":0.0000002322,"h":0.0000002328,"l":0.0000002302,"c":0.0000002323,"v":241227.303042204,"t":1725051600}
+{"o":0.0000002323,"h":0.0000002324,"l":0.0000002247,"c":0.0000002252,"v":2312489.3332131915,"t":1725055200}
+{"o":0.0000002252,"h":0.000000228,"l":0.0000002237,"c":0.0000002274,"v":1237779.0384870721,"t":1725058800}
+{"o":0.0000002274,"h":0.0000002276,"l":0.0000002252,"c":0.0000002267,"v":209682.144177347,"t":1725062400}
+{"o":0.0000002267,"h":0.0000002274,"l":0.0000002258,"c":0.0000002268,"v":209682.144177347,"t":1725066000}
+{"o":0.0000002268,"h":0.0000002813,"l":0.0000002257,"c":0.0000002388,"v":30162353.7506358102,"t":1725069600}
+{"o":0.0000002388,"h":0.0000002447,"l":0.0000002375,"c":0.0000002442,"v":2315163.9314266741,"t":1725073200}
+{"o":0.0000002442,"h":0.0000002443,"l":0.0000002432,"c":0.0000002434,"v":209682.144177347,"t":1725076800}
+{"o":0.0000002434,"h":0.0000002452,"l":0.000000243,"c":0.0000002447,"v":209682.144177347,"t":1725080400}
+{"o":0.0000002447,"h":0.0000002453,"l":0.0000002412,"c":0.0000002419,"v":209682.144177347,"t":1725084000}
+{"o":0.0000002419,"h":0.0000002738,"l":0.0000002415,"c":0.0000002733,"v":9518096.2131884806,"t":1725087600}
+{"o":0.0000002733,"h":0.0000002767,"l":0.0000002408,"c":0.0000002441,"v":4937260.2668136694,"t":1725091200}
+{"o":0.0000002441,"h":0.0000002454,"l":0.0000002397,"c":0.0000002424,"v":944773.583442013,"t":1725094800}
+{"o":0.0000002424,"h":0.0000002427,"l":0.0000002408,"c":0.0000002416,"v":209682.144177347,"t":1725098400}
+{"o":0.0000002416,"h":0.0000002485,"l":0.0000002411,"c":0.0000002481,"v":3365696.3402112331,"t":1725102000}
+{"o":0.0000002481,"h":0.0000002515,"l":0.0000002476,"c":0.0000002509,"v":209682.144177347,"t":1725105600}
+{"o":0.0000002509,"h":0.000000253,"l":0.0000002486,"c":0.0000002508,"v":944773.583442013,"t":1725109200}
+{"o":0.0000002508,"h":0.0000002513,"l":0.0000002463,"c":0.0000002468,"v":209682.144177347,"t":1725112800}
+{"o":0.0000002468,"h":0.0000002475,"l":0.0000002461,"c":0.0000002463,"v":209682.144177347,"t":1725116400}
+{"o":0.0000002463,"h":0.0000002479,"l":0.0000002456,"c":0.0000002467,"v":209682.144177347,"t":1725120000}
+{"o":0.0000002467,"h":0.0000002656,"l":0.0000002451,"c":0.0000002641,"v":7188732.2437458616,"t":1725123600}
+{"o":0.0000002641,"h":0.0000004394,"l":0.0000002625,"c":0.0000004391,"v":63578595.340305239,"t":1725127200}
+{"o":0.0000004391,"h":0.0000006405,"l":0.0000004388,"c":0.0000005354,"v":88986209.8329939097,"t":1725130800}
+{"o":0.0000005354,"h":0.0000006308,"l":0.0000004035,"c":0.0000005652,"v":61802558.1566960216,"t":1725134400}
+{"o":0.0000005652,"h":0.0000005663,"l":0.0000005484,"c":0.00000055,"v":1596360.3280810739,"t":1725138000}
+{"o":0.00000055,"h":0.0000005727,"l":0.0000005447,"c":0.0000005703,"v":2659083.341106615,"t":1725141600}
+{"o":0.0000005703,"h":0.0000005724,"l":0.0000004071,"c":0.0000004095,"v":19086534.4939115271,"t":1725145200}
+{"o":0.0000004095,"h":0.0000004106,"l":0.0000004057,"c":0.0000004082,"v":384337.999939187,"t":1725148800}
+{"o":0.0000004082,"h":0.0000004146,"l":0.0000004014,"c":0.0000004071,"v":1447869.2752085789,"t":1725152400}
+{"o":0.0000004071,"h":0.0000004094,"l":0.0000004011,"c":0.000000404,"v":788032.6156432619,"t":1725156000}
+{"o":0.000000404,"h":0.0000004133,"l":0.0000004025,"c":0.0000004121,"v":1976335.0157726319,"t":1725159600}
+{"o":0.0000004121,"h":0.0000004171,"l":0.0000004121,"c":0.0000004159,"v":359965.081643653,"t":1725163200}
+{"o":0.0000004159,"h":0.0000004245,"l":0.0000004042,"c":0.0000004114,"v":359955.081643653,"t":1725166800}
+{"o":0.0000004114,"h":0.0000004124,"l":0.0000004076,"c":0.0000004087,"v":209682.144177347,"t":1725170400}
+{"o":0.0000004087,"h":0.0000004123,"l":0.0000004077,"c":0.00000041,"v":209682.144177347,"t":1725174000}
+{"o":0.00000041,"h":0.0000004151,"l":0.0000004071,"c":0.0000004117,"v":209682.144177347,"t":1725177600}
+{"o":0.0000004117,"h":0.0000004131,"l":0.000000339,"c":0.0000003438,"v":11640920.1364204232,"t":1725181200}
+{"o":0.0000003438,"h":0.0000006087,"l":0.0000003434,"c":0.0000005507,"v":42912896.4869703576,"t":1725184800}
+{"o":0.0000005507,"h":0.0000006028,"l":0.0000005131,"c":0.0000005743,"v":13737234.7987506818,"t":1725188400}
+{"o":0.0000005743,"h":0.0000005788,"l":0.0000004979,"c":0.000000511,"v":13768166.3697644006,"t":1725192000}
+{"o":0.000000511,"h":0.0000005205,"l":0.0000005067,"c":0.0000005105,"v":896051.9129638269,"t":1725195600}
+{"o":0.0000005105,"h":0.0000005165,"l":0.0000004182,"c":0.0000004207,"v":9340841.0098612309,"t":1725199200}
+{"o":0.0000004207,"h":0.0000004519,"l":0.0000004115,"c":0.0000004424,"v":3843292.3912427318,"t":1725202800}
+{"o":0.0000004424,"h":0.0000004655,"l":0.0000004409,"c":0.0000004645,"v":1842753.0300653479,"t":1725206400}
+{"o":0.0000004645,"h":0.0000004683,"l":0.0000004428,"c":0.0000004458,"v":2000000.0,"t":1725210000}
+{"o":0.0000004458,"h":0.0000004465,"l":0.0000004372,"c":0.0000004388,"v":0.0,"t":1725213600}
+{"o":0.0000004388,"h":0.0000004439,"l":0.0000004351,"c":0.0000004405,"v":250000.0,"t":1725217200}
+{"o":0.0000004405,"h":0.0000004432,"l":0.0000004377,"c":0.0000004415,"v":0.0,"t":1725220800}
+{"o":0.0000004415,"h":0.0000004672,"l":0.0000004413,"c":0.0000004646,"v":5330454.3641969813,"t":1725224400}
+{"o":0.0000004646,"h":0.0000006795,"l":0.0000004642,"c":0.0000005887,"v":26365272.0713164024,"t":1725228000}
+{"o":0.0000005887,"h":0.0000005964,"l":0.0000005685,"c":0.0000005773,"v":947002.288052324,"t":1725231600}
+{"o":0.0000005773,"h":0.0000005783,"l":0.0000005692,"c":0.0000005724,"v":0.0,"t":1725235200}
+{"o":0.0000005724,"h":0.0000005753,"l":0.0000004721,"c":0.0000004756,"v":11242453.0661043096,"t":1725238800}
+{"o":0.0000004756,"h":0.0000004804,"l":0.0000004722,"c":0.0000004773,"v":0.0,"t":1725242400}
+{"o":0.0000004773,"h":0.0000004776,"l":0.0000004728,"c":0.0000004739,"v":0.0,"t":1725246000}
+{"o":0.0000004739,"h":0.0000004847,"l":0.0000004725,"c":0.0000004839,"v":0.0,"t":1725249600}
+{"o":0.0000004839,"h":0.0000004841,"l":0.0000004748,"c":0.0000004779,"v":0.0,"t":1725253200}
+{"o":0.0000004779,"h":0.0000004917,"l":0.0000004757,"c":0.0000004899,"v":1694783.113291116,"t":1725256800}
+{"o":0.0000004899,"h":0.0000004973,"l":0.0000004876,"c":0.0000004943,"v":0.0,"t":1725260400}
+{"o":0.0000004943,"h":0.0000004957,"l":0.0000004831,"c":0.0000004857,"v":0.0,"t":1725264000}
+{"o":0.0000004857,"h":0.0000004891,"l":0.0000004206,"c":0.0000004242,"v":8371252.6361406408,"t":1725267600}
+{"o":0.0000004242,"h":0.000000436,"l":0.0000004203,"c":0.0000004335,"v":717600.887124035,"t":1725271200}
+{"o":0.0000004335,"h":0.0000005986,"l":0.0000004314,"c":0.0000005293,"v":24906049.1502009034,"t":1725274800}
+{"o":0.0000005293,"h":0.0000005683,"l":0.0000004238,"c":0.0000004355,"v":21876638.6317063347,"t":1725278400}
+{"o":0.0000004355,"h":0.0000004395,"l":0.0000004321,"c":0.0000004376,"v":200000.0,"t":1725282000}
+{"o":0.0000004376,"h":0.0000004402,"l":0.0000004214,"c":0.0000004227,"v":304486.80730378,"t":1725285600}
+{"o":0.0000004227,"h":0.0000004388,"l":0.0000004123,"c":0.0000004151,"v":4683315.8504851526,"t":1725289200}
+{"o":0.0000004151,"h":0.0000004176,"l":0.0000002687,"c":0.0000002718,"v":31790714.1699972488,"t":1725292800}
+{"o":0.0000002718,"h":0.0000003815,"l":0.0000002672,"c":0.0000003297,"v":46906143.4625668153,"t":1725296400}
+{"o":0.0000003297,"h":0.0000003317,"l":0.0000003283,"c":0.0000003298,"v":94096.559186057,"t":1725300000}
+{"o":0.0000003298,"h":0.0000003309,"l":0.0000003267,"c":0.000000328,"v":62632.39910369,"t":1725303600}
+{"o":0.000000328,"h":0.0000003286,"l":0.0000002716,"c":0.0000002722,"v":13204474.3276667874,"t":1725307200}
+{"o":0.0000002722,"h":0.0000002759,"l":0.0000002713,"c":0.0000002752,"v":923208.44152964,"t":1725310800}
+{"o":0.0000002752,"h":0.0000003075,"l":0.0000002737,"c":0.0000003056,"v":7640398.3098505279,"t":1725314400}
+{"o":0.0000003056,"h":0.0000003061,"l":0.0000003043,"c":0.0000003054,"v":0.0,"t":1725318000}
+{"o":0.0000003054,"h":0.000000307,"l":0.0000003047,"c":0.000000305,"v":0.0,"t":1725321600}
+{"o":0.000000305,"h":0.0000003177,"l":0.000000304,"c":0.0000003128,"v":1838702.5834099608,"t":1725325200}
+{"o":0.0000003128,"h":0.0000003131,"l":0.0000003084,"c":0.0000003121,"v":0.0,"t":1725328800}
+{"o":0.0000003121,"h":0.000000313,"l":0.0000003111,"c":0.0000003127,"v":0.0,"t":1725332400}
+{"o":0.0000003127,"h":0.000000326,"l":0.0000003118,"c":0.0000003238,"v":1773184.007434624,"t":1725336000}
+{"o":0.0000003238,"h":0.0000003272,"l":0.0000003225,"c":0.000000326,"v":233730.637953199,"t":1725339600}
+{"o":0.000000326,"h":0.0000003296,"l":0.000000326,"c":0.0000003293,"v":0.0,"t":1725343200}
+{"o":0.0000003293,"h":0.0000003293,"l":0.0000003264,"c":0.000000327,"v":0.0,"t":1725346800}
+{"o":0.000000327,"h":0.0000003969,"l":0.0000003269,"c":0.0000003886,"v":21413080.7974502631,"t":1725350400}
+{"o":0.0000003886,"h":0.0000003887,"l":0.0000003817,"c":0.000000383,"v":547810.14740706,"t":1725354000}
+{"o":0.000000383,"h":0.0000003835,"l":0.0000003206,"c":0.0000003223,"v":11335561.2987555675,"t":1725357600}
+{"o":0.0000003223,"h":0.0000003925,"l":0.0000003209,"c":0.0000003906,"v":12750842.5257426761,"t":1725361200}
+{"o":0.0000003906,"h":0.0000004114,"l":0.0000003871,"c":0.0000004099,"v":4968986.7702783784,"t":1725364800}
+{"o":0.0000004099,"h":0.0000004201,"l":0.0000003845,"c":0.0000004015,"v":3668513.8087745272,"t":1725368400}
+{"o":0.0000004015,"h":0.0000004061,"l":0.0000004015,"c":0.0000004055,"v":0.0,"t":1725372000}
+{"o":0.0000004055,"h":0.0000004101,"l":0.000000404,"c":0.0000004072,"v":0.0,"t":1725375600}
+{"o":0.0000004072,"h":0.0000004086,"l":0.0000003851,"c":0.0000003869,"v":333904.836754164,"t":1725379200}
+{"o":0.0000003869,"h":0.0000003921,"l":0.0000003826,"c":0.0000003911,"v":30000.0,"t":1725382800}
+{"o":0.0000003911,"h":0.0000003922,"l":0.0000003878,"c":0.0000003885,"v":0.0,"t":1725386400}
+{"o":0.0000003885,"h":0.0000003891,"l":0.0000003849,"c":0.0000003887,"v":0.0,"t":1725390000}
+{"o":0.0000003887,"h":0.0000003912,"l":0.0000003868,"c":0.0000003897,"v":0.0,"t":1725393600}
+{"o":0.0000003897,"h":0.0000004371,"l":0.0000003894,"c":0.000000433,"v":7856648.9648333732,"t":1725397200}
+{"o":0.000000433,"h":0.0000004354,"l":0.0000004173,"c":0.0000004201,"v":1730168.907874662,"t":1725400800}
+{"o":0.0000004201,"h":0.0000004279,"l":0.0000004153,"c":0.0000004248,"v":1788746.586871454,"t":1725404400}
+{"o":0.0000004248,"h":0.0000004369,"l":0.0000004206,"c":0.000000428,"v":0.0,"t":1725408000}
+{"o":0.000000428,"h":0.0000004422,"l":0.0000004122,"c":0.0000004192,"v":151985.398280569,"t":1725411600}
+{"o":0.0000004192,"h":0.000000429,"l":0.0000004168,"c":0.0000004258,"v":159894.162654194,"t":1725415200}
+{"o":0.0000004258,"h":0.0000004261,"l":0.000000423,"c":0.000000424,"v":0.0,"t":1725418800}
+{"o":0.000000424,"h":0.0000004266,"l":0.0000004232,"c":0.0000004236,"v":0.0,"t":1725422400}
+{"o":0.0000004236,"h":0.0000004278,"l":0.0000003704,"c":0.0000003735,"v":20690162.2636523768,"t":1725426000}
+{"o":0.0000003735,"h":0.0000004053,"l":0.0000003675,"c":0.0000004009,"v":1281791.5839203929,"t":1725429600}
+{"o":0.0000004009,"h":0.000000401,"l":0.0000003911,"c":0.0000003945,"v":0.0,"t":1725433200}
+{"o":0.0000003945,"h":0.0000004105,"l":0.0000003931,"c":0.0000004099,"v":941030.633048735,"t":1725436800}
+{"o":0.0000004099,"h":0.0000004123,"l":0.0000004032,"c":0.0000004068,"v":1296123.617526918,"t":1725440400}
+{"o":0.0000004068,"h":0.0000004103,"l":0.0000004059,"c":0.00000041,"v":0.0,"t":1725444000}
+{"o":0.00000041,"h":0.0000004114,"l":0.0000004075,"c":0.0000004101,"v":0.0,"t":1725447600}
+{"o":0.0000004101,"h":0.0000004119,"l":0.0000004068,"c":0.0000004097,"v":0.0,"t":1725451200}
+{"o":0.0000004097,"h":0.0000004492,"l":0.0000004071,"c":0.0000004443,"v":5634649.4020744823,"t":1725454800}
+{"o":0.0000004443,"h":0.0000004466,"l":0.0000004238,"c":0.0000004263,"v":2123182.524842219,"t":1725458400}
+{"o":0.0000004263,"h":0.0000004324,"l":0.0000004221,"c":0.0000004258,"v":103171.083740874,"t":1725462000}
+{"o":0.0000004258,"h":0.0000004324,"l":0.000000422,"c":0.0000004285,"v":175000.0,"t":1725465600}
+{"o":0.0000004285,"h":0.0000004417,"l":0.0000004277,"c":0.0000004417,"v":1866178.817939007,"t":1725469200}
+{"o":0.0000004417,"h":0.0000004533,"l":0.0000004374,"c":0.0000004391,"v":3879144.60296532,"t":1725472800}
+{"o":0.0000004391,"h":0.0000004402,"l":0.0000004364,"c":0.0000004384,"v":0.0,"t":1725476400}
+{"o":0.0000004384,"h":0.0000004396,"l":0.0000004355,"c":0.0000004363,"v":0.0,"t":1725480000}
+{"o":0.0000004363,"h":0.0000004372,"l":0.0000003826,"c":0.0000003832,"v":7408209.1731242388,"t":1725483600}
+{"o":0.0000003832,"h":0.0000003855,"l":0.0000003798,"c":0.0000003815,"v":35385.794583546,"t":1725487200}
+{"o":0.0000003815,"h":0.0000003839,"l":0.0000003807,"c":0.000000383,"v":0.0,"t":1725490800}
+{"o":0.000000383,"h":0.0000003856,"l":0.0000003807,"c":0.0000003856,"v":31000.0,"t":1725494400}
+{"o":0.0000003856,"h":0.0000003856,"l":0.0000003816,"c":0.0000003829,"v":0.0,"t":1725498000}
+{"o":0.0000003829,"h":0.0000004068,"l":0.000000382,"c":0.0000004057,"v":3663042.9353328617,"t":1725501600}
+{"o":0.0000004057,"h":0.0000004112,"l":0.0000003998,"c":0.0000004043,"v":368881.204256357,"t":1725505200}
+{"o":0.0000004043,"h":0.0000004052,"l":0.0000003963,"c":0.0000003986,"v":0.0,"t":1725508800}
+{"o":0.0000003986,"h":0.0000004025,"l":0.0000003982,"c":0.000000402,"v":0.0,"t":1725512400}
+{"o":0.000000402,"h":0.0000004067,"l":0.0000004012,"c":0.0000004029,"v":0.0,"t":1725516000}
+{"o":0.0000004029,"h":0.0000004103,"l":0.0000003991,"c":0.0000004068,"v":658804.660126445,"t":1725519600}
+{"o":0.0000004068,"h":0.0000004091,"l":0.0000004046,"c":0.0000004078,"v":0.0,"t":1725523200}
+{"o":0.0000004078,"h":0.0000004111,"l":0.0000004075,"c":0.0000004094,"v":0.0,"t":1725526800}
+{"o":0.0000004094,"h":0.0000004109,"l":0.0000004078,"c":0.0000004085,"v":0.0,"t":1725530400}
+{"o":0.0000004085,"h":0.00000041,"l":0.0000004066,"c":0.0000004076,"v":0.0,"t":1725534000}
+{"o":0.0000004076,"h":0.0000004105,"l":0.0000004027,"c":0.0000004049,"v":30658.0,"t":1725537600}
+{"o":0.0000004049,"h":0.0000004056,"l":0.0000004003,"c":0.0000004014,"v":0.0,"t":1725541200}
+{"o":0.0000004014,"h":0.0000004114,"l":0.0000003989,"c":0.0000004114,"v":586659.271244069,"t":1725544800}
+{"o":0.0000004114,"h":0.0000004179,"l":0.00000041,"c":0.0000004154,"v":0.0,"t":1725548400}
+{"o":0.0000004154,"h":0.0000004191,"l":0.0000004138,"c":0.0000004172,"v":0.0,"t":1725552000}
+{"o":0.0000004172,"h":0.0000004186,"l":0.0000003907,"c":0.000000391,"v":3243774.7888740501,"t":1725555600}
+{"o":0.000000391,"h":0.0000003931,"l":0.00000039,"c":0.0000003916,"v":0.0,"t":1725559200}
+{"o":0.0000003916,"h":0.000000401,"l":0.0000003914,"c":0.0000003981,"v":0.0,"t":1725562800}
+{"o":0.0000003981,"h":0.0000003994,"l":0.0000003963,"c":0.0000003984,"v":0.0,"t":1725566400}
+{"o":0.0000003984,"h":0.0000003986,"l":0.00000038,"c":0.0000003806,"v":98205.799039046,"t":1725570000}
+{"o":0.0000003806,"h":0.0000003838,"l":0.0000003794,"c":0.0000003804,"v":35385.794583546,"t":1725573600}
+{"o":0.0000003804,"h":0.0000003826,"l":0.0000003799,"c":0.0000003816,"v":25000.0,"t":1725577200}
+{"o":0.0000003816,"h":0.0000003839,"l":0.0000003792,"c":0.0000003804,"v":40000.0,"t":1725580800}
+{"o":0.0000003804,"h":0.0000003824,"l":0.000000377,"c":0.000000378,"v":0.0,"t":1725584400}
+{"o":0.000000378,"h":0.0000003789,"l":0.0000003745,"c":0.0000003752,"v":0.0,"t":1725588000}
+{"o":0.0000003752,"h":0.0000003768,"l":0.0000003743,"c":0.0000003768,"v":0.0,"t":1725591600}
+{"o":0.0000003768,"h":0.0000003777,"l":0.0000003754,"c":0.0000003775,"v":0.0,"t":1725595200}
+{"o":0.0000003775,"h":0.0000003802,"l":0.0000003768,"c":0.0000003781,"v":0.0,"t":1725598800}
+{"o":0.0000003781,"h":0.0000003796,"l":0.0000003776,"c":0.0000003781,"v":0.0,"t":1725602400}
+{"o":0.0000003781,"h":0.0000004016,"l":0.000000378,"c":0.0000003958,"v":1999474.0608000541,"t":1725606000}
+{"o":0.0000003958,"h":0.0000003962,"l":0.0000003927,"c":0.0000003947,"v":0.0,"t":1725609600}
+{"o":0.0000003947,"h":0.0000003953,"l":0.0000003838,"c":0.0000003843,"v":2923182.524842218,"t":1725613200}
+{"o":0.0000003843,"h":0.0000003844,"l":0.0000003711,"c":0.0000003743,"v":396714.0476458661,"t":1725616800}
+{"o":0.0000003743,"h":0.0000003785,"l":0.0000003737,"c":0.0000003771,"v":596953.262611914,"t":1725620400}
+{"o":0.0000003771,"h":0.0000003787,"l":0.0000003663,"c":0.0000003678,"v":0.0,"t":1725624000}
+{"o":0.0000003678,"h":0.0000003773,"l":0.0000003659,"c":0.0000003753,"v":0.0,"t":1725627600}
+{"o":0.0000003753,"h":0.0000003838,"l":0.0000003753,"c":0.0000003807,"v":0.0,"t":1725631200}
+{"o":0.0000003807,"h":0.0000003879,"l":0.000000378,"c":0.0000003837,"v":0.0,"t":1725634800}
+{"o":0.0000003837,"h":0.0000004031,"l":0.0000003738,"c":0.0000003993,"v":4505400.1055196673,"t":1725638400}
+{"o":0.0000003993,"h":0.0000004024,"l":0.0000003947,"c":0.0000003983,"v":0.0,"t":1725642000}
+{"o":0.0000003983,"h":0.0000004048,"l":0.0000003726,"c":0.0000003896,"v":4142239.4883639561,"t":1725645600}
+{"o":0.0000003896,"h":0.0000003932,"l":0.0000003858,"c":0.0000003889,"v":0.0,"t":1725649200}
+{"o":0.0000003889,"h":0.0000004024,"l":0.0000003861,"c":0.0000004012,"v":0.0,"t":1725652800}
+{"o":0.0000004012,"h":0.0000004032,"l":0.0000003899,"c":0.0000003899,"v":0.0,"t":1725656400}
+{"o":0.0000003899,"h":0.0000003923,"l":0.0000003713,"c":0.0000003734,"v":35385.794583546,"t":1725660000}
+{"o":0.0000003734,"h":0.0000003738,"l":0.0000003717,"c":0.0000003723,"v":0.0,"t":1725663600}
+{"o":0.0000003723,"h":0.000000373,"l":0.0000003703,"c":0.0000003726,"v":0.0,"t":1725667200}
+{"o":0.0000003726,"h":0.000000375,"l":0.0000003718,"c":0.0000003738,"v":0.0,"t":1725670800}
+{"o":0.0000003738,"h":0.0000003743,"l":0.0000003712,"c":0.0000003721,"v":0.0,"t":1725674400}
+{"o":0.0000003721,"h":0.0000003724,"l":0.000000371,"c":0.0000003719,"v":0.0,"t":1725678000}
+{"o":0.0000003719,"h":0.0000003721,"l":0.0000003688,"c":0.000000369,"v":0.0,"t":1725681600}
+{"o":0.000000369,"h":0.0000003693,"l":0.0000003658,"c":0.0000003668,"v":0.0,"t":1725685200}
+{"o":0.0000003668,"h":0.0000003773,"l":0.0000003652,"c":0.0000003756,"v":776876.439823592,"t":1725688800}
+{"o":0.0000003756,"h":0.0000003764,"l":0.0000003723,"c":0.0000003748,"v":0.0,"t":1725692400}
+{"o":0.0000003748,"h":0.0000003771,"l":0.0000003744,"c":0.0000003754,"v":0.0,"t":1725696000}
+{"o":0.0000003754,"h":0.0000003773,"l":0.0000003747,"c":0.0000003763,"v":0.0,"t":1725699600}
+{"o":0.0000003763,"h":0.000000377,"l":0.0000003751,"c":0.000000377,"v":0.0,"t":1725703200}
+{"o":0.000000377,"h":0.0000003775,"l":0.0000003753,"c":0.0000003767,"v":0.0,"t":1725706800}
+{"o":0.0000003767,"h":0.0000003767,"l":0.0000003744,"c":0.0000003755,"v":0.0,"t":1725710400}
+{"o":0.0000003755,"h":0.0000003787,"l":0.0000003744,"c":0.0000003764,"v":0.0,"t":1725714000}
+{"o":0.0000003764,"h":0.0000003767,"l":0.0000003739,"c":0.0000003741,"v":0.0,"t":1725717600}
+{"o":0.0000003741,"h":0.0000004185,"l":0.0000003695,"c":0.0000004154,"v":5933744.9585355073,"t":1725721200}
+{"o":0.0000004154,"h":0.0000004199,"l":0.0000004133,"c":0.0000004187,"v":294278.416260344,"t":1725724800}
+{"o":0.0000004187,"h":0.000000422,"l":0.0000004173,"c":0.000000421,"v":0.0,"t":1725728400}
+{"o":0.000000421,"h":0.0000004229,"l":0.0000004174,"c":0.0000004186,"v":0.0,"t":1725732000}
+{"o":0.0000004186,"h":0.0000004189,"l":0.0000003894,"c":0.000000391,"v":3961488.8385995585,"t":1725735600}
+{"o":0.000000391,"h":0.0000003942,"l":0.0000003906,"c":0.0000003942,"v":0.0,"t":1725739200}
+{"o":0.0000003942,"h":0.000000396,"l":0.0000003924,"c":0.0000003954,"v":0.0,"t":1725742800}
+{"o":0.0000003954,"h":0.0000003986,"l":0.0000003898,"c":0.0000003914,"v":35385.794583546,"t":1725746400}
+{"o":0.0000003914,"h":0.0000003925,"l":0.0000003881,"c":0.0000003885,"v":0.0,"t":1725750000}
+{"o":0.0000003885,"h":0.000000391,"l":0.0000003878,"c":0.000000389,"v":0.0,"t":1725753600}
+{"o":0.000000389,"h":0.0000003986,"l":0.0000003868,"c":0.0000003948,"v":2560183.5032042139,"t":1725757200}
+{"o":0.0000003948,"h":0.000000395,"l":0.0000003933,"c":0.000000394,"v":0.0,"t":1725760800}
+{"o":0.000000394,"h":0.0000003952,"l":0.000000393,"c":0.0000003938,"v":0.0,"t":1725764400}
+{"o":0.0000003938,"h":0.0000003944,"l":0.0000003924,"c":0.0000003932,"v":0.0,"t":1725768000}
+{"o":0.0000003932,"h":0.000000395,"l":0.0000003931,"c":0.000000395,"v":0.0,"t":1725771600}
+{"o":0.000000395,"h":0.000000395,"l":0.000000393,"c":0.0000003934,"v":0.0,"t":1725775200}
+{"o":0.0000003934,"h":0.0000003951,"l":0.000000383,"c":0.0000003845,"v":1568878.130486384,"t":1725778800}
+{"o":0.0000003845,"h":0.0000003857,"l":0.0000003836,"c":0.0000003839,"v":0.0,"t":1725782400}
+{"o":0.0000003839,"h":0.0000003843,"l":0.0000003804,"c":0.0000003841,"v":0.0,"t":1725786000}
+{"o":0.0000003841,"h":0.0000003843,"l":0.0000003811,"c":0.0000003814,"v":0.0,"t":1725789600}
+{"o":0.0000003814,"h":0.0000003832,"l":0.0000003805,"c":0.000000383,"v":0.0,"t":1725793200}
+{"o":0.000000383,"h":0.0000003873,"l":0.0000003825,"c":0.000000387,"v":0.0,"t":1725796800}
+{"o":0.000000387,"h":0.0000003883,"l":0.0000003796,"c":0.0000003799,"v":291894.761088636,"t":1725800400}
+{"o":0.0000003799,"h":0.000000384,"l":0.0000003765,"c":0.0000003811,"v":41101.442989134,"t":1725804000}
+{"o":0.0000003811,"h":0.000000384,"l":0.0000003666,"c":0.0000003701,"v":44030.620817302,"t":1725807600}
+{"o":0.0000003701,"h":0.0000003705,"l":0.0000003655,"c":0.0000003673,"v":0.0,"t":1725811200}
+{"o":0.0000003673,"h":0.000000369,"l":0.0000003628,"c":0.0000003647,"v":194429.027994794,"t":1725814800}
+{"o":0.0000003647,"h":0.0000003665,"l":0.0000003644,"c":0.000000366,"v":0.0,"t":1725818400}
+{"o":0.000000366,"h":0.0000003671,"l":0.0000003651,"c":0.0000003663,"v":0.0,"t":1725822000}
+{"o":0.0000003663,"h":0.0000003788,"l":0.0000003656,"c":0.0000003775,"v":2135299.9102767734,"t":1725825600}
+{"o":0.0000003775,"h":0.0000003776,"l":0.0000003743,"c":0.0000003764,"v":0.0,"t":1725829200}
+{"o":0.0000003764,"h":0.0000003821,"l":0.0000003693,"c":0.0000003804,"v":35385.794583546,"t":1725832800}
+{"o":0.0000003804,"h":0.0000003808,"l":0.0000003775,"c":0.0000003781,"v":0.0,"t":1725836400}
+{"o":0.0000003781,"h":0.0000003809,"l":0.0000003755,"c":0.0000003781,"v":0.0,"t":1725840000}
+{"o":0.0000003781,"h":0.0000003807,"l":0.000000376,"c":0.000000379,"v":0.0,"t":1725843600}
+{"o":0.000000379,"h":0.0000003833,"l":0.0000003786,"c":0.0000003804,"v":0.0,"t":1725847200}
+{"o":0.0000003804,"h":0.0000003846,"l":0.0000003803,"c":0.0000003825,"v":0.0,"t":1725850800}
+{"o":0.0000003825,"h":0.0000003846,"l":0.0000003761,"c":0.0000003777,"v":343359.241615808,"t":1725854400}
+{"o":0.0000003777,"h":0.00000038,"l":0.000000377,"c":0.0000003791,"v":0.0,"t":1725858000}
+{"o":0.0000003791,"h":0.0000003795,"l":0.0000003763,"c":0.0000003767,"v":0.0,"t":1725861600}
+{"o":0.0000003767,"h":0.0000003779,"l":0.0000003745,"c":0.0000003746,"v":0.0,"t":1725865200}
+{"o":0.0000003746,"h":0.000000375,"l":0.0000003721,"c":0.0000003729,"v":0.0,"t":1725868800}
+{"o":0.0000003729,"h":0.0000003747,"l":0.0000003699,"c":0.0000003742,"v":0.0,"t":1725872400}
+{"o":0.0000003742,"h":0.000000375,"l":0.0000003716,"c":0.0000003731,"v":0.0,"t":1725876000}
+{"o":0.0000003731,"h":0.000000375,"l":0.0000003728,"c":0.0000003744,"v":0.0,"t":1725879600}
+{"o":0.0000003744,"h":0.000000377,"l":0.0000003741,"c":0.0000003747,"v":0.0,"t":1725883200}
+{"o":0.0000003747,"h":0.0000003765,"l":0.0000002912,"c":0.0000002922,"v":17373599.0048757121,"t":1725886800}
+{"o":0.0000002922,"h":0.0000002986,"l":0.0000002914,"c":0.0000002981,"v":0.0,"t":1725890400}
+{"o":0.0000002981,"h":0.0000002986,"l":0.0000002719,"c":0.0000002724,"v":5501123.139475801,"t":1725894000}
+{"o":0.0000002724,"h":0.0000002755,"l":0.0000002614,"c":0.0000002663,"v":492335.350301112,"t":1725897600}
+{"o":0.0000002663,"h":0.0000002777,"l":0.000000264,"c":0.0000002768,"v":543335.3092806271,"t":1725901200}
+{"o":0.0000002768,"h":0.0000002781,"l":0.0000002747,"c":0.0000002752,"v":164216.770932364,"t":1725904800}
+{"o":0.0000002752,"h":0.0000002756,"l":0.0000002712,"c":0.0000002716,"v":0.0,"t":1725908400}
+{"o":0.0000002716,"h":0.0000002806,"l":0.000000271,"c":0.0000002786,"v":2293075.54446758,"t":1725912000}
+{"o":0.0000002786,"h":0.0000002791,"l":0.0000002738,"c":0.0000002777,"v":0.0,"t":1725915600}
+{"o":0.0000002777,"h":0.0000002804,"l":0.0000002766,"c":0.0000002794,"v":35385.794583546,"t":1725919200}
+{"o":0.0000002794,"h":0.0000002832,"l":0.0000002777,"c":0.0000002809,"v":404832.355639799,"t":1725922800}
+{"o":0.0000002809,"h":0.0000002843,"l":0.0000002792,"c":0.0000002817,"v":96811.367834093,"t":1725926400}
+{"o":0.0000002817,"h":0.0000002839,"l":0.0000002813,"c":0.0000002832,"v":0.0,"t":1725930000}
+{"o":0.0000002832,"h":0.0000002842,"l":0.0000002826,"c":0.000000283,"v":0.0,"t":1725933600}
+{"o":0.000000283,"h":0.0000002843,"l":0.0000002827,"c":0.000000284,"v":0.0,"t":1725937200}
+{"o":0.000000284,"h":0.0000002848,"l":0.0000002828,"c":0.000000284,"v":0.0,"t":1725940800}
+{"o":0.000000284,"h":0.0000002841,"l":0.0000002805,"c":0.0000002805,"v":0.0,"t":1725944400}
+{"o":0.0000002805,"h":0.0000002823,"l":0.0000002805,"c":0.0000002819,"v":0.0,"t":1725948000}
+{"o":0.0000002819,"h":0.0000002823,"l":0.0000002791,"c":0.0000002797,"v":0.0,"t":1725951600}
+{"o":0.0000002797,"h":0.0000002809,"l":0.0000002786,"c":0.0000002804,"v":0.0,"t":1725955200}
+{"o":0.0000002804,"h":0.0000002812,"l":0.0000002796,"c":0.0000002806,"v":0.0,"t":1725958800}
+{"o":0.0000002806,"h":0.0000002816,"l":0.0000002793,"c":0.0000002798,"v":0.0,"t":1725962400}
+{"o":0.0000002798,"h":0.0000002864,"l":0.0000002789,"c":0.0000002851,"v":784696.37654386,"t":1725966000}
+{"o":0.0000002851,"h":0.000000287,"l":0.0000002843,"c":0.0000002868,"v":0.0,"t":1725969600}
+{"o":0.0000002868,"h":0.0000002891,"l":0.0000002866,"c":0.0000002876,"v":0.0,"t":1725973200}
+{"o":0.0000002876,"h":0.0000002883,"l":0.000000278,"c":0.0000002798,"v":1022447.010413697,"t":1725976800}
+{"o":0.0000002798,"h":0.0000002818,"l":0.0000002773,"c":0.0000002818,"v":0.0,"t":1725980400}
+{"o":0.0000002818,"h":0.0000002827,"l":0.0000002803,"c":0.0000002812,"v":0.0,"t":1725984000}
+{"o":0.0000002812,"h":0.0000002814,"l":0.0000002751,"c":0.0000002774,"v":19409.240724266,"t":1725987600}
+{"o":0.0000002774,"h":0.0000002883,"l":0.000000273,"c":0.0000002861,"v":1429363.0180591571,"t":1725991200}
+{"o":0.0000002861,"h":0.0000002882,"l":0.000000284,"c":0.0000002848,"v":19164.861414216,"t":1725994800}
+{"o":0.0000002848,"h":0.0000002868,"l":0.0000002828,"c":0.0000002868,"v":0.0,"t":1725998400}
+{"o":0.0000002868,"h":0.0000002879,"l":0.000000286,"c":0.0000002874,"v":0.0,"t":1726002000}
+{"o":0.0000002874,"h":0.0000002945,"l":0.0000002859,"c":0.0000002927,"v":1730923.0064515111,"t":1726005600}
+{"o":0.0000002927,"h":0.000000294,"l":0.0000002915,"c":0.0000002925,"v":30951.200300792,"t":1726009200}
+{"o":0.0000002925,"h":0.0000002936,"l":0.0000002919,"c":0.0000002927,"v":0.0,"t":1726012800}
+{"o":0.0000002927,"h":0.0000002976,"l":0.0000002926,"c":0.0000002974,"v":0.0,"t":1726016400}
+{"o":0.0000002974,"h":0.0000002975,"l":0.0000002951,"c":0.0000002961,"v":0.0,"t":1726020000}
+{"o":0.0000002961,"h":0.0000002976,"l":0.0000002959,"c":0.000000297,"v":0.0,"t":1726023600}
+{"o":0.000000297,"h":0.0000003016,"l":0.000000297,"c":0.0000003,"v":0.0,"t":1726027200}
+{"o":0.0000003,"h":0.0000003026,"l":0.0000002999,"c":0.0000003021,"v":0.0,"t":1726030800}
+{"o":0.0000003021,"h":0.0000003027,"l":0.0000003,"c":0.0000003014,"v":0.0,"t":1726034400}
+{"o":0.0000003014,"h":0.0000003057,"l":0.0000002931,"c":0.0000003037,"v":2555923.9165019267,"t":1726038000}
+{"o":0.0000003037,"h":0.0000003072,"l":0.0000003037,"c":0.0000003063,"v":0.0,"t":1726041600}
+{"o":0.0000003063,"h":0.0000003067,"l":0.0000003052,"c":0.0000003058,"v":0.0,"t":1726045200}
+{"o":0.0000003058,"h":0.0000003112,"l":0.0000003058,"c":0.0000003071,"v":0.0,"t":1726048800}
+{"o":0.0000003071,"h":0.0000003071,"l":0.000000292,"c":0.0000002927,"v":2444098.2643678552,"t":1726052400}
+{"o":0.0000002927,"h":0.0000002953,"l":0.0000002899,"c":0.0000002915,"v":241845.554170697,"t":1726056000}
+{"o":0.0000002915,"h":0.0000002976,"l":0.0000002886,"c":0.0000002968,"v":0.0,"t":1726059600}
+{"o":0.0000002968,"h":0.0000003001,"l":0.0000002958,"c":0.0000002968,"v":0.0,"t":1726063200}
+{"o":0.0000002968,"h":0.0000002981,"l":0.0000002851,"c":0.0000002877,"v":61845.0,"t":1726066800}
+{"o":0.0000002877,"h":0.0000002879,"l":0.0000002849,"c":0.0000002859,"v":0.0,"t":1726070400}
+{"o":0.0000002859,"h":0.000000286,"l":0.0000002827,"c":0.0000002836,"v":0.0,"t":1726074000}
+{"o":0.0000002836,"h":0.0000002923,"l":0.0000002825,"c":0.0000002905,"v":793970.587012351,"t":1726077600}
+{"o":0.0000002905,"h":0.0000002919,"l":0.0000002891,"c":0.0000002895,"v":0.0,"t":1726081200}
+{"o":0.0000002895,"h":0.0000002904,"l":0.000000287,"c":0.0000002881,"v":200476.461719773,"t":1726084800}
+{"o":0.0000002881,"h":0.0000002894,"l":0.0000002874,"c":0.0000002886,"v":0.0,"t":1726088400}
+{"o":0.0000002886,"h":0.0000002891,"l":0.0000002833,"c":0.0000002835,"v":965671.753678586,"t":1726092000}
+{"o":0.0000002835,"h":0.0000002841,"l":0.0000002828,"c":0.0000002837,"v":0.0,"t":1726095600}
+{"o":0.0000002837,"h":0.0000002838,"l":0.0000002798,"c":0.0000002812,"v":0.0,"t":1726099200}
+{"o":0.0000002812,"h":0.0000002812,"l":0.0000002785,"c":0.0000002787,"v":0.0,"t":1726102800}
+{"o":0.0000002787,"h":0.0000002789,"l":0.0000002762,"c":0.0000002774,"v":0.0,"t":1726106400}
+{"o":0.0000002774,"h":0.0000002781,"l":0.0000002762,"c":0.0000002769,"v":0.0,"t":1726110000}
+{"o":0.0000002769,"h":0.0000002781,"l":0.0000002757,"c":0.0000002778,"v":0.0,"t":1726113600}
+{"o":0.0000002778,"h":0.0000002793,"l":0.0000002772,"c":0.0000002784,"v":0.0,"t":1726117200}
+{"o":0.0000002784,"h":0.0000002797,"l":0.0000002754,"c":0.0000002791,"v":0.0,"t":1726120800}
+{"o":0.0000002791,"h":0.0000002859,"l":0.0000002778,"c":0.0000002848,"v":35072.798522044,"t":1726124400}
+{"o":0.0000002848,"h":0.0000002852,"l":0.0000002838,"c":0.0000002848,"v":0.0,"t":1726128000}
+{"o":0.0000002848,"h":0.000000286,"l":0.0000002846,"c":0.0000002859,"v":0.0,"t":1726131600}
+{"o":0.0000002859,"h":0.0000002864,"l":0.000000283,"c":0.0000002841,"v":25946.40730989,"t":1726135200}
+{"o":0.0000002841,"h":0.0000002843,"l":0.0000002826,"c":0.0000002832,"v":0.0,"t":1726138800}
+{"o":0.0000002832,"h":0.0000002915,"l":0.0000002822,"c":0.0000002914,"v":2074160.8489756719,"t":1726142400}
+{"o":0.0000002914,"h":0.0000002918,"l":0.0000002893,"c":0.0000002906,"v":0.0,"t":1726146000}
+{"o":0.0000002906,"h":0.0000002954,"l":0.0000002857,"c":0.0000002953,"v":170111.495091988,"t":1726149600}
+{"o":0.0000002953,"h":0.0000002974,"l":0.0000002927,"c":0.0000002971,"v":0.0,"t":1726153200}
+{"o":0.0000002971,"h":0.0000002972,"l":0.0000002906,"c":0.0000002908,"v":137797.373090999,"t":1726156800}
+{"o":0.0000002908,"h":0.0000002914,"l":0.0000002892,"c":0.0000002895,"v":0.0,"t":1726160400}
+{"o":0.0000002895,"h":0.000000297,"l":0.0000002887,"c":0.0000002959,"v":580257.9305364711,"t":1726164000}
+{"o":0.0000002959,"h":0.0000002962,"l":0.0000002946,"c":0.0000002948,"v":0.0,"t":1726167600}
+{"o":0.0000002948,"h":0.0000002961,"l":0.0000002936,"c":0.0000002945,"v":0.0,"t":1726171200}
+{"o":0.0000002945,"h":0.0000002959,"l":0.0000002932,"c":0.0000002953,"v":15698.668957436,"t":1726174800}
+{"o":0.0000002953,"h":0.0000002961,"l":0.000000292,"c":0.0000002941,"v":35385.794583546,"t":1726178400}
+{"o":0.0000002941,"h":0.0000002952,"l":0.0000002939,"c":0.0000002949,"v":0.0,"t":1726182000}
+{"o":0.0000002949,"h":0.0000002962,"l":0.0000002945,"c":0.000000296,"v":0.0,"t":1726185600}
+{"o":0.000000296,"h":0.0000002985,"l":0.0000002957,"c":0.0000002975,"v":0.0,"t":1726189200}
+{"o":0.0000002975,"h":0.0000002985,"l":0.0000002971,"c":0.0000002978,"v":0.0,"t":1726192800}
+{"o":0.0000002978,"h":0.0000002985,"l":0.0000002965,"c":0.0000002977,"v":720000.0,"t":1726196400}
+{"o":0.0000002977,"h":0.0000002983,"l":0.0000002968,"c":0.0000002979,"v":0.0,"t":1726200000}
+{"o":0.0000002979,"h":0.000000298,"l":0.0000002967,"c":0.000000297,"v":0.0,"t":1726203600}
+{"o":0.000000297,"h":0.0000002991,"l":0.0000002969,"c":0.0000002991,"v":0.0,"t":1726207200}
+{"o":0.0000002991,"h":0.0000002992,"l":0.0000002972,"c":0.0000002974,"v":0.0,"t":1726210800}
+{"o":0.0000002974,"h":0.000000299,"l":0.0000002971,"c":0.0000002989,"v":0.0,"t":1726214400}
+{"o":0.0000002989,"h":0.0000002995,"l":0.0000002966,"c":0.0000002983,"v":47465.137205438,"t":1726218000}
+{"o":0.0000002983,"h":0.0000002993,"l":0.0000002967,"c":0.0000002972,"v":0.0,"t":1726221600}
+{"o":0.0000002972,"h":0.0000003008,"l":0.0000002971,"c":0.0000003007,"v":0.0,"t":1726225200}
+{"o":0.0000003007,"h":0.0000003027,"l":0.0000002956,"c":0.0000002964,"v":148342.040093357,"t":1726228800}
+{"o":0.0000002964,"h":0.0000002978,"l":0.0000002956,"c":0.000000296,"v":0.0,"t":1726232400}
+{"o":0.000000296,"h":0.0000002974,"l":0.0000002933,"c":0.0000002933,"v":0.0,"t":1726236000}
+{"o":0.0000002933,"h":0.0000002936,"l":0.0000002859,"c":0.0000002874,"v":0.0,"t":1726239600}
+{"o":0.0000002874,"h":0.0000002984,"l":0.0000002847,"c":0.0000002973,"v":65848.159687974,"t":1726243200}
+{"o":0.0000002973,"h":0.0000002974,"l":0.0000002946,"c":0.0000002957,"v":0.0,"t":1726246800}
+{"o":0.0000002957,"h":0.0000002966,"l":0.0000002935,"c":0.0000002945,"v":0.0,"t":1726250400}
+{"o":0.0000002945,"h":0.0000002949,"l":0.0000002933,"c":0.0000002938,"v":0.0,"t":1726254000}
+{"o":0.0000002938,"h":0.000000294,"l":0.0000002921,"c":0.0000002934,"v":0.0,"t":1726257600}
+{"o":0.0000002934,"h":0.0000002949,"l":0.0000002904,"c":0.000000292,"v":0.0,"t":1726261200}
+{"o":0.000000292,"h":0.0000002971,"l":0.00000029,"c":0.000000296,"v":35385.794583546,"t":1726264800}
+{"o":0.000000296,"h":0.0000003002,"l":0.0000002958,"c":0.0000002988,"v":990382.379842735,"t":1726268400}
+{"o":0.0000002988,"h":0.0000003063,"l":0.000000298,"c":0.0000003061,"v":927456.8035046289,"t":1726272000}
+{"o":0.0000003061,"h":0.0000003062,"l":0.0000003017,"c":0.0000003026,"v":600000.0,"t":1726275600}
+{"o":0.0000003026,"h":0.0000003033,"l":0.0000003016,"c":0.0000003032,"v":0.0,"t":1726279200}
+{"o":0.0000003032,"h":0.0000003032,"l":0.0000002974,"c":0.0000002999,"v":400000.0,"t":1726282800}
+{"o":0.0000002999,"h":0.0000003051,"l":0.0000002989,"c":0.0000003,"v":1537098.3581243772,"t":1726286400}
+{"o":0.0000003,"h":0.0000003024,"l":0.0000002988,"c":0.0000003016,"v":249997.0,"t":1726290000}
+{"o":0.0000003016,"h":0.0000003028,"l":0.0000002971,"c":0.000000298,"v":95456.475142985,"t":1726293600}
+{"o":0.000000298,"h":0.0000002991,"l":0.0000002978,"c":0.0000002989,"v":0.0,"t":1726297200}
+{"o":0.0000002989,"h":0.0000003007,"l":0.0000002967,"c":0.000000298,"v":200000.0,"t":1726300800}
+{"o":0.000000298,"h":0.0000002983,"l":0.0000002969,"c":0.0000002969,"v":0.0,"t":1726304400}
+{"o":0.0000002969,"h":0.0000002997,"l":0.0000002969,"c":0.0000002991,"v":333873.093743876,"t":1726308000}
+{"o":0.0000002991,"h":0.0000003005,"l":0.0000002973,"c":0.0000002979,"v":204544.0,"t":1726311600}
+{"o":0.0000002979,"h":0.0000002989,"l":0.0000002957,"c":0.0000002963,"v":500000.0,"t":1726315200}
+{"o":0.0000002963,"h":0.0000002973,"l":0.000000294,"c":0.0000002941,"v":350000.0,"t":1726318800}
+{"o":0.0000002941,"h":0.0000002948,"l":0.0000002915,"c":0.0000002921,"v":150000.0,"t":1726322400}
+{"o":0.0000002921,"h":0.000000294,"l":0.0000002917,"c":0.0000002929,"v":160000.0,"t":1726326000}
+{"o":0.0000002929,"h":0.0000002933,"l":0.0000002918,"c":0.0000002928,"v":0.0,"t":1726329600}
+{"o":0.0000002928,"h":0.000000294,"l":0.00000029,"c":0.000000291,"v":680000.3282343179,"t":1726333200}
+{"o":0.000000291,"h":0.0000002937,"l":0.0000002893,"c":0.0000002896,"v":38272.737405079,"t":1726336800}
+{"o":0.0000002896,"h":0.0000002906,"l":0.0000002896,"c":0.0000002904,"v":0.0,"t":1726340400}
+{"o":0.0000002904,"h":0.0000002904,"l":0.0000002888,"c":0.0000002894,"v":226149.609273177,"t":1726344000}
+{"o":0.0000002894,"h":0.0000002897,"l":0.0000002888,"c":0.0000002894,"v":0.0,"t":1726347600}
+{"o":0.0000002894,"h":0.0000002899,"l":0.0000002881,"c":0.0000002885,"v":285385.794583546,"t":1726351200}
+{"o":0.0000002885,"h":0.0000002889,"l":0.0000002881,"c":0.0000002885,"v":0.0,"t":1726354800}
+{"o":0.0000002885,"h":0.0000002888,"l":0.0000002872,"c":0.0000002878,"v":0.0,"t":1726358400}
+{"o":0.0000002878,"h":0.0000002884,"l":0.000000287,"c":0.0000002871,"v":0.0,"t":1726362000}
+{"o":0.0000002871,"h":0.000000288,"l":0.0000002869,"c":0.0000002873,"v":0.0,"t":1726365600}
+{"o":0.0000002873,"h":0.000000288,"l":0.0000002871,"c":0.0000002879,"v":0.0,"t":1726369200}
+{"o":0.0000002879,"h":0.000000289,"l":0.0000002867,"c":0.0000002879,"v":150000.0,"t":1726372800}
+{"o":0.0000002879,"h":0.0000002884,"l":0.0000002872,"c":0.0000002877,"v":0.0,"t":1726376400}
+{"o":0.0000002877,"h":0.0000002877,"l":0.000000287,"c":0.000000287,"v":0.0,"t":1726380000}
+{"o":0.000000287,"h":0.0000002881,"l":0.000000287,"c":0.0000002876,"v":0.0,"t":1726383600}
+{"o":0.0000002876,"h":0.0000002934,"l":0.0000002876,"c":0.000000293,"v":1710923.3731559981,"t":1726387200}
+{"o":0.000000293,"h":0.0000002939,"l":0.0000002928,"c":0.0000002937,"v":0.0,"t":1726390800}
+{"o":0.0000002937,"h":0.0000002949,"l":0.0000002935,"c":0.0000002947,"v":0.0,"t":1726394400}
+{"o":0.0000002947,"h":0.0000002964,"l":0.0000002947,"c":0.0000002955,"v":0.0,"t":1726398000}
+{"o":0.0000002955,"h":0.0000002966,"l":0.0000002948,"c":0.0000002948,"v":0.0,"t":1726401600}
+{"o":0.0000002948,"h":0.0000002957,"l":0.0000002922,"c":0.0000002936,"v":112562.339099554,"t":1726405200}
+{"o":0.0000002936,"h":0.0000002961,"l":0.0000002921,"c":0.0000002926,"v":150700.630356561,"t":1726408800}
+{"o":0.0000002926,"h":0.0000002935,"l":0.0000002921,"c":0.0000002927,"v":0.0,"t":1726412400}
+{"o":0.0000002927,"h":0.000000297,"l":0.0000002924,"c":0.0000002967,"v":0.0,"t":1726416000}
+{"o":0.0000002967,"h":0.0000002988,"l":0.0000002877,"c":0.0000002893,"v":2072611.7993458151,"t":1726419600}
+{"o":0.0000002893,"h":0.0000002897,"l":0.0000002872,"c":0.0000002887,"v":0.0,"t":1726423200}
+{"o":0.0000002887,"h":0.0000002893,"l":0.0000002877,"c":0.0000002893,"v":0.0,"t":1726426800}
+{"o":0.0000002893,"h":0.0000002907,"l":0.0000002891,"c":0.0000002899,"v":0.0,"t":1726430400}
+{"o":0.0000002899,"h":0.0000002956,"l":0.0000002899,"c":0.0000002922,"v":0.0,"t":1726434000}
+{"o":0.0000002922,"h":0.0000002943,"l":0.0000002841,"c":0.0000002846,"v":35385.794583546,"t":1726437600}
+{"o":0.0000002846,"h":0.0000002878,"l":0.0000002837,"c":0.0000002857,"v":0.0,"t":1726441200}
+{"o":0.0000002857,"h":0.0000002868,"l":0.0000002848,"c":0.0000002863,"v":0.0,"t":1726444800}
+{"o":0.0000002863,"h":0.0000002893,"l":0.0000002863,"c":0.0000002884,"v":0.0,"t":1726448400}
+{"o":0.0000002884,"h":0.0000002904,"l":0.0000002834,"c":0.0000002852,"v":260905.548661166,"t":1726452000}
+{"o":0.0000002852,"h":0.0000002854,"l":0.0000002829,"c":0.000000283,"v":0.0,"t":1726455600}
+{"o":0.000000283,"h":0.0000002833,"l":0.0000002823,"c":0.0000002831,"v":0.0,"t":1726459200}
+{"o":0.0000002831,"h":0.0000002832,"l":0.0000002815,"c":0.0000002817,"v":0.0,"t":1726462800}
+{"o":0.0000002817,"h":0.0000002852,"l":0.0000002734,"c":0.0000002753,"v":2529099.2879167367,"t":1726466400}
+{"o":0.0000002753,"h":0.0000002756,"l":0.0000002737,"c":0.000000274,"v":0.0,"t":1726470000}
+{"o":0.000000274,"h":0.0000002743,"l":0.0000002716,"c":0.000000273,"v":0.0,"t":1726473600}
+{"o":0.000000273,"h":0.0000002748,"l":0.0000002718,"c":0.0000002748,"v":0.0,"t":1726477200}
+{"o":0.0000002748,"h":0.0000002752,"l":0.0000002718,"c":0.0000002724,"v":0.0,"t":1726480800}
+{"o":0.0000002724,"h":0.000000273,"l":0.000000272,"c":0.0000002727,"v":0.0,"t":1726484400}
+{"o":0.0000002727,"h":0.0000002735,"l":0.0000002718,"c":0.0000002731,"v":0.0,"t":1726488000}
+{"o":0.0000002731,"h":0.0000002742,"l":0.000000272,"c":0.0000002721,"v":0.0,"t":1726491600}
+{"o":0.0000002721,"h":0.0000002767,"l":0.0000002717,"c":0.0000002758,"v":0.0,"t":1726495200}
+{"o":0.0000002758,"h":0.0000002765,"l":0.0000002287,"c":0.0000002299,"v":13685148.2865522075,"t":1726498800}
+{"o":0.0000002299,"h":0.0000002317,"l":0.0000002295,"c":0.0000002317,"v":0.0,"t":1726502400}
+{"o":0.0000002317,"h":0.0000002344,"l":0.0000002099,"c":0.0000002104,"v":6876243.3967547361,"t":1726506000}
+{"o":0.0000002104,"h":0.0000002128,"l":0.0000002102,"c":0.0000002119,"v":0.0,"t":1726509600}
+{"o":0.0000002119,"h":0.0000002124,"l":0.0000002106,"c":0.0000002109,"v":0.0,"t":1726513200}
+{"o":0.0000002109,"h":0.0000002208,"l":0.0000002102,"c":0.0000002208,"v":3417853.684005091,"t":1726516800}
+{"o":0.0000002208,"h":0.000000221,"l":0.0000002185,"c":0.0000002185,"v":0.0,"t":1726520400}
+{"o":0.0000002185,"h":0.0000002246,"l":0.0000002184,"c":0.0000002237,"v":497919.348194697,"t":1726524000}
+{"o":0.0000002237,"h":0.0000002237,"l":0.0000002214,"c":0.0000002222,"v":0.0,"t":1726527600}
+{"o":0.0000002222,"h":0.0000002236,"l":0.0000002214,"c":0.0000002235,"v":0.0,"t":1726531200}
+{"o":0.0000002235,"h":0.0000002257,"l":0.0000002227,"c":0.0000002254,"v":135856.961384161,"t":1726534800}
+{"o":0.0000002254,"h":0.000000226,"l":0.0000002147,"c":0.0000002159,"v":4408236.0638478259,"t":1726538400}
+{"o":0.0000002159,"h":0.000000216,"l":0.0000002148,"c":0.0000002153,"v":0.0,"t":1726542000}
+{"o":0.0000002153,"h":0.000000216,"l":0.0000002094,"c":0.0000002097,"v":739590.4020629399,"t":1726545600}
+{"o":0.0000002097,"h":0.0000002138,"l":0.000000207,"c":0.0000002117,"v":2809942.2687179768,"t":1726549200}
+{"o":0.0000002117,"h":0.0000002127,"l":0.0000002115,"c":0.0000002126,"v":0.0,"t":1726552800}
+{"o":0.0000002126,"h":0.0000002145,"l":0.0000002119,"c":0.0000002139,"v":195818.340126592,"t":1726556400}
+{"o":0.0000002139,"h":0.0000002139,"l":0.000000213,"c":0.0000002136,"v":0.0,"t":1726560000}
+{"o":0.0000002136,"h":0.0000002148,"l":0.000000213,"c":0.0000002135,"v":0.0,"t":1726563600}
+{"o":0.0000002135,"h":0.0000002139,"l":0.0000002122,"c":0.0000002131,"v":0.0,"t":1726567200}
+{"o":0.0000002131,"h":0.0000002146,"l":0.0000002125,"c":0.0000002145,"v":0.0,"t":1726570800}
+{"o":0.0000002145,"h":0.0000002152,"l":0.0000002135,"c":0.0000002137,"v":0.0,"t":1726574400}
+{"o":0.0000002137,"h":0.000000216,"l":0.0000002132,"c":0.0000002157,"v":0.0,"t":1726578000}
+{"o":0.0000002157,"h":0.0000002239,"l":0.0000002098,"c":0.0000002197,"v":3193197.0453603519,"t":1726581600}
+{"o":0.0000002197,"h":0.0000002198,"l":0.0000002153,"c":0.0000002178,"v":0.0,"t":1726585200}
+{"o":0.0000002178,"h":0.0000002221,"l":0.0000002174,"c":0.0000002215,"v":0.0,"t":1726588800}
+{"o":0.0000002215,"h":0.0000002219,"l":0.0000002194,"c":0.0000002203,"v":0.0,"t":1726592400}
+{"o":0.0000002203,"h":0.0000002222,"l":0.0000002197,"c":0.0000002214,"v":0.0,"t":1726596000}
+{"o":0.0000002214,"h":0.0000002238,"l":0.0000002208,"c":0.0000002219,"v":0.0,"t":1726599600}
+{"o":0.0000002219,"h":0.0000002226,"l":0.0000002168,"c":0.0000002179,"v":4194184.7975788629,"t":1726603200}
+{"o":0.0000002179,"h":0.0000002179,"l":0.0000002073,"c":0.0000002076,"v":3242863.5751015879,"t":1726606800}
+{"o":0.0000002076,"h":0.0000002089,"l":0.0000002026,"c":0.0000002038,"v":35385.794583546,"t":1726610400}
+{"o":0.0000002038,"h":0.0000002047,"l":0.0000002038,"c":0.0000002041,"v":0.0,"t":1726614000}
+{"o":0.0000002041,"h":0.0000002062,"l":0.000000204,"c":0.0000002045,"v":0.0,"t":1726617600}
+{"o":0.0000002045,"h":0.0000002055,"l":0.000000204,"c":0.0000002051,"v":0.0,"t":1726621200}
+{"o":0.0000002051,"h":0.0000002053,"l":0.0000002039,"c":0.0000002039,"v":0.0,"t":1726624800}
+{"o":0.0000002039,"h":0.000000204,"l":0.0000002032,"c":0.0000002039,"v":0.0,"t":1726628400}
+{"o":0.0000002039,"h":0.0000002056,"l":0.0000002022,"c":0.0000002034,"v":152917.690936663,"t":1726632000}
+{"o":0.0000002034,"h":0.0000002041,"l":0.0000002032,"c":0.0000002035,"v":0.0,"t":1726635600}
+{"o":0.0000002035,"h":0.0000002051,"l":0.0000002029,"c":0.0000002031,"v":0.0,"t":1726639200}
+{"o":0.0000002031,"h":0.0000002033,"l":0.0000002027,"c":0.000000203,"v":0.0,"t":1726642800}
+{"o":0.000000203,"h":0.0000002041,"l":0.000000203,"c":0.0000002039,"v":0.0,"t":1726646400}
+{"o":0.0000002039,"h":0.0000002063,"l":0.0000002038,"c":0.0000002063,"v":0.0,"t":1726650000}
+{"o":0.0000002063,"h":0.0000002082,"l":0.0000002058,"c":0.000000206,"v":0.0,"t":1726653600}
+{"o":0.000000206,"h":0.0000002065,"l":0.0000002053,"c":0.000000206,"v":0.0,"t":1726657200}
+{"o":0.000000206,"h":0.000000207,"l":0.000000205,"c":0.0000002052,"v":0.0,"t":1726660800}
+{"o":0.0000002052,"h":0.0000002079,"l":0.0000002046,"c":0.0000002072,"v":0.0,"t":1726664400}
+{"o":0.0000002072,"h":0.0000002086,"l":0.0000002068,"c":0.0000002083,"v":0.0,"t":1726668000}
+{"o":0.0000002083,"h":0.0000002098,"l":0.0000002075,"c":0.0000002088,"v":0.0,"t":1726671600}
+{"o":0.0000002088,"h":0.0000002095,"l":0.0000002067,"c":0.0000002069,"v":0.0,"t":1726675200}
+{"o":0.0000002069,"h":0.0000002143,"l":0.0000002055,"c":0.000000212,"v":4070897.5152599071,"t":1726678800}
+{"o":0.000000212,"h":0.0000002174,"l":0.0000002059,"c":0.0000002134,"v":39101.905058504,"t":1726682400}
+{"o":0.0000002134,"h":0.0000002174,"l":0.0000002134,"c":0.0000002167,"v":0.0,"t":1726686000}
+{"o":0.0000002167,"h":0.0000002182,"l":0.0000002142,"c":0.0000002144,"v":0.0,"t":1726689600}
+{"o":0.0000002144,"h":0.000000215,"l":0.0000002101,"c":0.0000002109,"v":992559.942804491,"t":1726693200}
+{"o":0.0000002109,"h":0.0000002116,"l":0.0000002097,"c":0.0000002101,"v":35385.794583546,"t":1726696800}
+{"o":0.0000002101,"h":0.0000002101,"l":0.0000002054,"c":0.0000002056,"v":0.0,"t":1726700400}
+{"o":0.0000002056,"h":0.0000002057,"l":0.0000002023,"c":0.0000002034,"v":0.0,"t":1726704000}
+{"o":0.0000002034,"h":0.0000002049,"l":0.0000002029,"c":0.0000002038,"v":0.0,"t":1726707600}
+{"o":0.0000002038,"h":0.0000002045,"l":0.0000002011,"c":0.0000002013,"v":0.0,"t":1726711200}
+{"o":0.0000002013,"h":0.000000209,"l":0.0000001991,"c":0.0000002077,"v":2000933.029704174,"t":1726714800}
+{"o":0.0000002077,"h":0.0000002081,"l":0.000000206,"c":0.0000002064,"v":0.0,"t":1726718400}
+{"o":0.0000002064,"h":0.0000002074,"l":0.0000002058,"c":0.0000002071,"v":0.0,"t":1726722000}
+{"o":0.0000002071,"h":0.0000002083,"l":0.0000002053,"c":0.000000207,"v":0.0,"t":1726725600}
+{"o":0.000000207,"h":0.0000002075,"l":0.0000002063,"c":0.0000002069,"v":0.0,"t":1726729200}
+{"o":0.0000002069,"h":0.0000002071,"l":0.0000002061,"c":0.0000002071,"v":0.0,"t":1726732800}
+{"o":0.0000002071,"h":0.0000002073,"l":0.0000002059,"c":0.0000002067,"v":0.0,"t":1726736400}
+{"o":0.0000002067,"h":0.000000207,"l":0.0000002055,"c":0.0000002068,"v":0.0,"t":1726740000}
+{"o":0.0000002068,"h":0.0000002069,"l":0.0000002053,"c":0.0000002055,"v":0.0,"t":1726743600}
+{"o":0.0000002055,"h":0.000000206,"l":0.0000002034,"c":0.0000002039,"v":0.0,"t":1726747200}
+{"o":0.0000002039,"h":0.0000002046,"l":0.0000002022,"c":0.000000204,"v":653468.342379421,"t":1726750800}
+{"o":0.000000204,"h":0.0000002144,"l":0.0000002019,"c":0.000000208,"v":7399999.7253274452,"t":1726754400}
+{"o":0.000000208,"h":0.0000002097,"l":0.000000205,"c":0.0000002063,"v":1016439.2328819589,"t":1726758000}
+{"o":0.0000002063,"h":0.000000207,"l":0.0000002043,"c":0.0000002059,"v":0.0,"t":1726761600}
+{"o":0.0000002059,"h":0.0000002115,"l":0.0000002052,"c":0.0000002107,"v":1062696.6970595601,"t":1726765200}
+{"o":0.0000002107,"h":0.0000002147,"l":0.0000002092,"c":0.0000002132,"v":1268713.033888764,"t":1726768800}
+{"o":0.0000002132,"h":0.0000002201,"l":0.0000002127,"c":0.00000022,"v":2082367.2914461661,"t":1726772400}
+{"o":0.00000022,"h":0.0000002206,"l":0.0000002188,"c":0.0000002195,"v":181150.18978721,"t":1726776000}
+{"o":0.0000002195,"h":0.0000002226,"l":0.0000002194,"c":0.0000002225,"v":0.0,"t":1726779600}
+{"o":0.0000002225,"h":0.0000002235,"l":0.0000002183,"c":0.0000002189,"v":35385.794583546,"t":1726783200}
+{"o":0.0000002189,"h":0.0000002194,"l":0.0000002123,"c":0.0000002125,"v":2558061.5662939437,"t":1726786800}
+{"o":0.0000002125,"h":0.0000002147,"l":0.0000002116,"c":0.0000002146,"v":24828.20377382,"t":1726790400}
+{"o":0.0000002146,"h":0.0000002155,"l":0.0000002134,"c":0.000000214,"v":0.0,"t":1726794000}
+{"o":0.000000214,"h":0.0000002155,"l":0.0000002095,"c":0.0000002096,"v":820000.0,"t":1726797600}
+{"o":0.0000002096,"h":0.0000002175,"l":0.0000002065,"c":0.000000214,"v":3155756.0059527648,"t":1726801200}
+{"o":0.000000214,"h":0.0000002324,"l":0.000000208,"c":0.0000002266,"v":3377745.1365103554,"t":1726804800}
+{"o":0.0000002266,"h":0.0000002331,"l":0.0000002237,"c":0.0000002314,"v":1655158.3388397838,"t":1726808400}
+{"o":0.0000002314,"h":0.0000002373,"l":0.0000002253,"c":0.0000002314,"v":1210141.3678363829,"t":1726812000}
+{"o":0.0000002314,"h":0.0000002344,"l":0.0000002313,"c":0.0000002321,"v":0.0,"t":1726815600}
+{"o":0.0000002321,"h":0.0000002352,"l":0.00000023,"c":0.0000002338,"v":1771643.0,"t":1726819200}
+{"o":0.0000002338,"h":0.0000002342,"l":0.0000002222,"c":0.0000002234,"v":4155756.5930687645,"t":1726822800}
+{"o":0.0000002234,"h":0.0000002246,"l":0.0000002222,"c":0.0000002226,"v":0.0,"t":1726826400}
+{"o":0.0000002226,"h":0.0000002248,"l":0.0000002149,"c":0.0000002165,"v":1320247.7966662468,"t":1726830000}
+{"o":0.0000002165,"h":0.0000002193,"l":0.0000002128,"c":0.0000002162,"v":3469093.170324537,"t":1726833600}
+{"o":0.0000002162,"h":0.0000002218,"l":0.0000002117,"c":0.0000002185,"v":1856998.7186785021,"t":1726837200}
+{"o":0.0000002185,"h":0.0000002206,"l":0.0000002156,"c":0.0000002177,"v":0.0,"t":1726840800}
+{"o":0.0000002177,"h":0.0000002193,"l":0.0000002163,"c":0.0000002176,"v":0.0,"t":1726844400}
+{"o":0.0000002176,"h":0.000000219,"l":0.0000002137,"c":0.0000002149,"v":1344580.7356184232,"t":1726848000}
+{"o":0.0000002149,"h":0.0000002178,"l":0.0000002144,"c":0.0000002176,"v":0.0,"t":1726851600}
+{"o":0.0000002176,"h":0.0000002192,"l":0.0000002168,"c":0.000000217,"v":0.0,"t":1726855200}
+{"o":0.000000217,"h":0.0000002175,"l":0.0000002154,"c":0.0000002164,"v":0.0,"t":1726858800}
+{"o":0.0000002164,"h":0.0000002168,"l":0.0000002155,"c":0.0000002164,"v":0.0,"t":1726862400}
+{"o":0.0000002164,"h":0.0000002165,"l":0.0000002138,"c":0.0000002155,"v":0.0,"t":1726866000}
+{"o":0.0000002155,"h":0.0000002161,"l":0.0000002126,"c":0.0000002135,"v":35385.794583546,"t":1726869600}
+{"o":0.0000002135,"h":0.0000002169,"l":0.0000002135,"c":0.0000002164,"v":925674.786845553,"t":1726873200}
+{"o":0.0000002164,"h":0.0000002185,"l":0.0000002144,"c":0.0000002161,"v":527798.942077119,"t":1726876800}
+{"o":0.0000002161,"h":0.0000002189,"l":0.0000002158,"c":0.0000002187,"v":0.0,"t":1726880400}
+{"o":0.0000002187,"h":0.0000002194,"l":0.000000218,"c":0.0000002184,"v":0.0,"t":1726884000}
+{"o":0.0000002184,"h":0.0000002187,"l":0.0000002169,"c":0.0000002177,"v":0.0,"t":1726887600}
+{"o":0.0000002177,"h":0.0000002199,"l":0.0000002175,"c":0.0000002188,"v":0.0,"t":1726891200}
+{"o":0.0000002188,"h":0.0000002191,"l":0.0000002161,"c":0.0000002162,"v":503019.22817631,"t":1726894800}
+{"o":0.0000002162,"h":0.0000002166,"l":0.0000002144,"c":0.0000002149,"v":0.0,"t":1726898400}
+{"o":0.0000002149,"h":0.0000002151,"l":0.0000002136,"c":0.0000002141,"v":0.0,"t":1726902000}
+{"o":0.0000002141,"h":0.0000002148,"l":0.0000002133,"c":0.0000002145,"v":0.0,"t":1726905600}
+{"o":0.0000002145,"h":0.0000002147,"l":0.0000002136,"c":0.000000214,"v":0.0,"t":1726909200}
+{"o":0.000000214,"h":0.0000002155,"l":0.0000002139,"c":0.0000002149,"v":0.0,"t":1726912800}
+{"o":0.0000002149,"h":0.0000002163,"l":0.0000002142,"c":0.0000002156,"v":11862.084110063,"t":1726916400}
+{"o":0.0000002156,"h":0.0000002163,"l":0.0000002152,"c":0.0000002152,"v":0.0,"t":1726920000}
+{"o":0.0000002152,"h":0.0000002161,"l":0.0000002136,"c":0.0000002139,"v":567937.127883437,"t":1726923600}
+{"o":0.0000002139,"h":0.0000002151,"l":0.0000002126,"c":0.000000214,"v":688908.779504817,"t":1726927200}
+{"o":0.000000214,"h":0.0000002163,"l":0.0000002124,"c":0.0000002145,"v":106170.84734453,"t":1726930800}
+{"o":0.0000002145,"h":0.0000002151,"l":0.0000002137,"c":0.0000002142,"v":0.0,"t":1726934400}
+{"o":0.0000002142,"h":0.0000002146,"l":0.0000002132,"c":0.0000002138,"v":0.0,"t":1726938000}
+{"o":0.0000002138,"h":0.0000002143,"l":0.0000002128,"c":0.0000002143,"v":0.0,"t":1726941600}
+{"o":0.0000002143,"h":0.000000215,"l":0.0000002137,"c":0.0000002149,"v":0.0,"t":1726945200}
+{"o":0.0000002149,"h":0.0000002151,"l":0.0000002142,"c":0.0000002145,"v":0.0,"t":1726948800}
+{"o":0.0000002145,"h":0.0000002148,"l":0.0000002137,"c":0.0000002142,"v":433.05572056,"t":1726952400}
+{"o":0.0000002142,"h":0.0000002142,"l":0.0000002124,"c":0.0000002124,"v":35385.794583546,"t":1726956000}
+{"o":0.0000002124,"h":0.0000002129,"l":0.0000002107,"c":0.0000002113,"v":0.0,"t":1726959600}
+{"o":0.0000002113,"h":0.000000213,"l":0.0000002105,"c":0.0000002119,"v":0.0,"t":1726963200}
+{"o":0.0000002119,"h":0.0000002137,"l":0.0000002119,"c":0.0000002134,"v":0.0,"t":1726966800}
+{"o":0.0000002134,"h":0.0000002146,"l":0.0000002132,"c":0.0000002138,"v":0.0,"t":1726970400}
+{"o":0.0000002138,"h":0.000000214,"l":0.0000002129,"c":0.0000002131,"v":0.0,"t":1726974000}
+{"o":0.0000002131,"h":0.0000002132,"l":0.0000002118,"c":0.0000002126,"v":0.0,"t":1726977600}
+{"o":0.0000002126,"h":0.0000002172,"l":0.0000002125,"c":0.0000002168,"v":1834358.1753477091,"t":1726981200}
+{"o":0.0000002168,"h":0.0000002181,"l":0.0000002163,"c":0.0000002178,"v":0.0,"t":1726984800}
+{"o":0.0000002178,"h":0.000000218,"l":0.0000002169,"c":0.0000002169,"v":0.0,"t":1726988400}
+{"o":0.0000002169,"h":0.0000002173,"l":0.0000002137,"c":0.0000002141,"v":996722.876040446,"t":1726992000}
+{"o":0.0000002141,"h":0.0000002175,"l":0.000000214,"c":0.0000002175,"v":0.0,"t":1726995600}
+{"o":0.0000002175,"h":0.0000002184,"l":0.0000002167,"c":0.0000002174,"v":0.0,"t":1726999200}
+{"o":0.0000002174,"h":0.0000002188,"l":0.0000002172,"c":0.0000002177,"v":0.0,"t":1727002800}
+{"o":0.0000002177,"h":0.0000002183,"l":0.0000002172,"c":0.0000002178,"v":0.0,"t":1727006400}
+{"o":0.0000002178,"h":0.00000022,"l":0.0000002175,"c":0.0000002195,"v":0.0,"t":1727010000}
+{"o":0.0000002195,"h":0.0000002211,"l":0.0000002126,"c":0.0000002138,"v":23361.749773044,"t":1727013600}
+{"o":0.0000002138,"h":0.0000002142,"l":0.000000213,"c":0.0000002141,"v":0.0,"t":1727017200}
+{"o":0.0000002141,"h":0.0000002152,"l":0.000000213,"c":0.0000002135,"v":0.0,"t":1727020800}
+{"o":0.0000002135,"h":0.0000002135,"l":0.0000002107,"c":0.0000002113,"v":0.0,"t":1727024400}
+{"o":0.0000002113,"h":0.0000002132,"l":0.0000002113,"c":0.0000002126,"v":0.0,"t":1727028000}
+{"o":0.0000002126,"h":0.0000002139,"l":0.0000002115,"c":0.0000002119,"v":0.0,"t":1727031600}
+{"o":0.0000002119,"h":0.0000002124,"l":0.000000211,"c":0.0000002122,"v":0.0,"t":1727035200}
+{"o":0.0000002122,"h":0.0000002162,"l":0.0000002114,"c":0.000000216,"v":0.0,"t":1727038800}
+{"o":0.000000216,"h":0.0000002171,"l":0.0000002084,"c":0.0000002088,"v":35385.794583546,"t":1727042400}
+{"o":0.0000002088,"h":0.0000002133,"l":0.0000002085,"c":0.0000002126,"v":243358.530742484,"t":1727046000}
+{"o":0.0000002126,"h":0.0000002163,"l":0.00000021,"c":0.0000002113,"v":0.0,"t":1727049600}
+{"o":0.0000002113,"h":0.0000002115,"l":0.0000002085,"c":0.0000002097,"v":0.0,"t":1727053200}
+{"o":0.0000002097,"h":0.0000002109,"l":0.0000002092,"c":0.0000002096,"v":0.0,"t":1727056800}
+{"o":0.0000002096,"h":0.0000002098,"l":0.0000002051,"c":0.0000002076,"v":98379.978354314,"t":1727060400}
+{"o":0.0000002076,"h":0.0000002093,"l":0.0000002053,"c":0.0000002069,"v":17137.800610704,"t":1727064000}
+{"o":0.0000002069,"h":0.0000002084,"l":0.0000002067,"c":0.0000002074,"v":0.0,"t":1727067600}
+{"o":0.0000002074,"h":0.0000002078,"l":0.0000002065,"c":0.000000207,"v":0.0,"t":1727071200}
+{"o":0.000000207,"h":0.0000002096,"l":0.0000002069,"c":0.0000002091,"v":0.0,"t":1727074800}
+{"o":0.0000002091,"h":0.0000002121,"l":0.0000002089,"c":0.0000002118,"v":0.0,"t":1727078400}
+{"o":0.0000002118,"h":0.0000002119,"l":0.0000002098,"c":0.0000002102,"v":0.0,"t":1727082000}
+{"o":0.0000002102,"h":0.0000002121,"l":0.0000002101,"c":0.0000002114,"v":0.0,"t":1727085600}
+{"o":0.0000002114,"h":0.0000002126,"l":0.0000002112,"c":0.0000002119,"v":0.0,"t":1727089200}
+{"o":0.0000002119,"h":0.0000002134,"l":0.0000002118,"c":0.0000002126,"v":0.0,"t":1727092800}
+{"o":0.0000002126,"h":0.0000002134,"l":0.0000002058,"c":0.0000002068,"v":239161.966091265,"t":1727096400}
+{"o":0.0000002068,"h":0.0000002072,"l":0.0000002035,"c":0.0000002059,"v":0.0,"t":1727100000}
+{"o":0.0000002059,"h":0.0000002073,"l":0.0000002042,"c":0.0000002051,"v":0.0,"t":1727103600}
+{"o":0.0000002051,"h":0.000000207,"l":0.0000002038,"c":0.0000002064,"v":20092.734940007,"t":1727107200}
+{"o":0.0000002064,"h":0.000000207,"l":0.0000002056,"c":0.000000206,"v":0.0,"t":1727110800}
+{"o":0.000000206,"h":0.0000002061,"l":0.000000204,"c":0.0000002045,"v":925674.786845553,"t":1727114400}
+{"o":0.0000002045,"h":0.0000002056,"l":0.0000002041,"c":0.0000002054,"v":0.0,"t":1727118000}
+{"o":0.0000002054,"h":0.0000002058,"l":0.0000002048,"c":0.0000002053,"v":0.0,"t":1727121600}
+{"o":0.0000002053,"h":0.0000002065,"l":0.0000002034,"c":0.0000002037,"v":194366.777016023,"t":1727125200}
+{"o":0.0000002037,"h":0.0000002043,"l":0.0000002031,"c":0.0000002032,"v":35385.794583546,"t":1727128800}
+{"o":0.0000002032,"h":0.0000002037,"l":0.0000002021,"c":0.0000002027,"v":0.0,"t":1727132400}
+{"o":0.0000002027,"h":0.000000205,"l":0.0000002021,"c":0.0000002039,"v":0.0,"t":1727136000}
+{"o":0.0000002039,"h":0.000000205,"l":0.0000002021,"c":0.0000002032,"v":0.0,"t":1727139600}
+{"o":0.0000002032,"h":0.0000002047,"l":0.0000002,"c":0.0000002002,"v":0.0,"t":1727143200}
+{"o":0.0000002002,"h":0.0000002012,"l":0.0000001998,"c":0.0000002002,"v":0.0,"t":1727146800}
+{"o":0.0000002002,"h":0.0000002019,"l":0.0000001994,"c":0.0000002016,"v":0.0,"t":1727150400}
+{"o":0.0000002016,"h":0.0000002017,"l":0.0000002002,"c":0.0000002006,"v":0.0,"t":1727154000}
+{"o":0.0000002006,"h":0.0000002034,"l":0.0000002,"c":0.0000002027,"v":99000.0,"t":1727157600}
+{"o":0.0000002027,"h":0.0000002029,"l":0.0000002012,"c":0.0000002015,"v":0.0,"t":1727161200}
+{"o":0.0000002015,"h":0.0000002016,"l":0.0000001993,"c":0.0000001999,"v":0.0,"t":1727164800}
+{"o":0.0000001999,"h":0.0000002024,"l":0.0000001994,"c":0.0000002023,"v":0.0,"t":1727168400}
+{"o":0.0000002023,"h":0.0000002026,"l":0.0000002015,"c":0.0000002021,"v":0.0,"t":1727172000}
+{"o":0.0000002021,"h":0.0000002938,"l":0.000000202,"c":0.0000002912,"v":28798400.8394323662,"t":1727175600}
+{"o":0.0000002912,"h":0.0000002913,"l":0.0000002876,"c":0.0000002895,"v":0.0,"t":1727179200}
+{"o":0.0000002895,"h":0.0000002977,"l":0.0000002872,"c":0.0000002968,"v":1102068.2342362471,"t":1727182800}
+{"o":0.0000002968,"h":0.0000003034,"l":0.000000292,"c":0.0000002958,"v":150188.434158746,"t":1727186400}
+{"o":0.0000002958,"h":0.0000002975,"l":0.0000002858,"c":0.0000002872,"v":4170313.0,"t":1727190000}
+{"o":0.0000002872,"h":0.0000002875,"l":0.0000002772,"c":0.0000002776,"v":699631.681174738,"t":1727193600}
+{"o":0.0000002776,"h":0.0000002779,"l":0.0000002714,"c":0.0000002733,"v":969603.399604252,"t":1727197200}
+{"o":0.0000002733,"h":0.0000002765,"l":0.0000002725,"c":0.0000002755,"v":1006036.778390049,"t":1727200800}
+{"o":0.0000002755,"h":0.0000002763,"l":0.0000002713,"c":0.000000273,"v":0.0,"t":1727204400}
+{"o":0.000000273,"h":0.0000002736,"l":0.0000002707,"c":0.0000002729,"v":0.0,"t":1727208000}
+{"o":0.0000002729,"h":0.0000002736,"l":0.0000002721,"c":0.0000002725,"v":0.0,"t":1727211600}
+{"o":0.0000002725,"h":0.0000002807,"l":0.0000002632,"c":0.000000272,"v":69134.584076541,"t":1727215200}
+{"o":0.000000272,"h":0.0000002739,"l":0.0000002712,"c":0.0000002731,"v":0.0,"t":1727218800}
+{"o":0.0000002731,"h":0.000000275,"l":0.0000002716,"c":0.0000002745,"v":0.0,"t":1727222400}
+{"o":0.0000002745,"h":0.0000002748,"l":0.0000002711,"c":0.0000002735,"v":0.0,"t":1727226000}
+{"o":0.0000002735,"h":0.0000002754,"l":0.0000002731,"c":0.0000002753,"v":0.0,"t":1727229600}
+{"o":0.0000002753,"h":0.0000002761,"l":0.0000002736,"c":0.0000002744,"v":0.0,"t":1727233200}
+{"o":0.0000002744,"h":0.000000277,"l":0.000000274,"c":0.0000002769,"v":0.0,"t":1727236800}
+{"o":0.0000002769,"h":0.0000002777,"l":0.0000002757,"c":0.0000002776,"v":0.0,"t":1727240400}
+{"o":0.0000002776,"h":0.0000002792,"l":0.0000002772,"c":0.0000002786,"v":0.0,"t":1727244000}
+{"o":0.0000002786,"h":0.0000002806,"l":0.0000002781,"c":0.0000002786,"v":0.0,"t":1727247600}
+{"o":0.0000002786,"h":0.0000002788,"l":0.0000002774,"c":0.0000002776,"v":0.0,"t":1727251200}
+{"o":0.0000002776,"h":0.0000002785,"l":0.0000002724,"c":0.0000002738,"v":1076313.1459913109,"t":1727254800}
+{"o":0.0000002738,"h":0.0000002746,"l":0.0000002727,"c":0.0000002735,"v":0.0,"t":1727258400}
+{"o":0.0000002735,"h":0.0000002737,"l":0.0000002717,"c":0.0000002718,"v":0.0,"t":1727262000}
+{"o":0.0000002718,"h":0.0000002739,"l":0.0000002026,"c":0.0000002059,"v":2602072.037177559,"t":1727265600}
+{"o":0.0000002059,"h":0.0000002062,"l":0.0000002045,"c":0.0000002047,"v":3.217859805,"t":1727269200}
+{"o":0.0000002047,"h":0.0000002049,"l":0.0000002032,"c":0.0000002034,"v":0.0,"t":1727272800}
+{"o":0.0000002034,"h":0.0000002625,"l":0.0000002018,"c":0.0000002609,"v":19529496.7319751158,"t":1727276400}
+{"o":0.0000002609,"h":0.0000002612,"l":0.0000002582,"c":0.000000259,"v":0.0,"t":1727280000}
+{"o":0.000000259,"h":0.0000002706,"l":0.0000002554,"c":0.0000002696,"v":3418804.0394182848,"t":1727283600}
+{"o":0.0000002696,"h":0.0000002699,"l":0.0000002675,"c":0.0000002676,"v":0.0,"t":1727287200}
+{"o":0.0000002676,"h":0.0000002687,"l":0.0000002665,"c":0.0000002686,"v":0.0,"t":1727290800}
+{"o":0.0000002686,"h":0.0000002686,"l":0.0000002669,"c":0.0000002681,"v":0.0,"t":1727294400}
+{"o":0.0000002681,"h":0.0000002695,"l":0.0000002679,"c":0.0000002693,"v":0.0,"t":1727298000}
+{"o":0.0000002693,"h":0.0000002713,"l":0.0000002678,"c":0.0000002688,"v":35385.794583546,"t":1727301600}
+{"o":0.0000002688,"h":0.0000002723,"l":0.0000002687,"c":0.0000002711,"v":0.0,"t":1727305200}
+{"o":0.0000002711,"h":0.0000002737,"l":0.0000002698,"c":0.0000002723,"v":0.0,"t":1727308800}
+{"o":0.0000002723,"h":0.000000273,"l":0.0000002702,"c":0.0000002703,"v":0.0,"t":1727312400}
+{"o":0.0000002703,"h":0.0000002706,"l":0.0000002498,"c":0.0000002499,"v":4426945.1672486663,"t":1727316000}
+{"o":0.0000002499,"h":0.0000002508,"l":0.0000002468,"c":0.0000002474,"v":765618.338217322,"t":1727319600}
+{"o":0.0000002474,"h":0.0000002483,"l":0.000000247,"c":0.0000002477,"v":0.0,"t":1727323200}
+{"o":0.0000002477,"h":0.000000248,"l":0.0000002456,"c":0.0000002461,"v":0.0,"t":1727326800}
+{"o":0.0000002461,"h":0.0000002463,"l":0.000000244,"c":0.0000002451,"v":0.0,"t":1727330400}
+{"o":0.0000002451,"h":0.0000002453,"l":0.000000243,"c":0.0000002433,"v":0.0,"t":1727334000}
+{"o":0.0000002433,"h":0.0000002448,"l":0.0000002429,"c":0.0000002446,"v":0.0,"t":1727337600}
+{"o":0.0000002446,"h":0.0000002453,"l":0.0000002437,"c":0.0000002449,"v":0.0,"t":1727341200}
+{"o":0.0000002449,"h":0.0000002522,"l":0.0000002407,"c":0.0000002486,"v":349864.983782534,"t":1727344800}
+{"o":0.0000002486,"h":0.0000002497,"l":0.000000248,"c":0.0000002484,"v":0.0,"t":1727348400}
+{"o":0.0000002484,"h":0.0000002495,"l":0.0000002472,"c":0.0000002494,"v":0.0,"t":1727352000}
+{"o":0.0000002494,"h":0.000000251,"l":0.0000002487,"c":0.0000002498,"v":0.0,"t":1727355600}
+{"o":0.0000002498,"h":0.00000025,"l":0.0000002439,"c":0.0000002477,"v":0.0,"t":1727359200}
+{"o":0.0000002477,"h":0.0000002562,"l":0.0000002404,"c":0.0000002494,"v":83222.066866971,"t":1727362800}
+{"o":0.0000002494,"h":0.0000002608,"l":0.0000002476,"c":0.0000002608,"v":3450329.0377456071,"t":1727366400}
+{"o":0.0000002608,"h":0.0000002722,"l":0.0000002588,"c":0.0000002624,"v":0.0,"t":1727370000}
+{"o":0.0000002624,"h":0.000000263,"l":0.0000002599,"c":0.0000002607,"v":145616.036519124,"t":1727373600}
+{"o":0.0000002607,"h":0.0000002627,"l":0.0000002602,"c":0.0000002626,"v":229339.265530592,"t":1727377200}
+{"o":0.0000002626,"h":0.0000002645,"l":0.0000002617,"c":0.0000002643,"v":0.0,"t":1727380800}
+{"o":0.0000002643,"h":0.0000002644,"l":0.0000002619,"c":0.0000002627,"v":0.0,"t":1727384400}
+{"o":0.0000002627,"h":0.0000002629,"l":0.0000002597,"c":0.0000002598,"v":35385.794583546,"t":1727388000}
+{"o":0.0000002598,"h":0.0000002637,"l":0.0000002597,"c":0.0000002611,"v":0.0,"t":1727391600}
+{"o":0.0000002611,"h":0.0000002623,"l":0.0000002596,"c":0.0000002599,"v":0.0,"t":1727395200}
+{"o":0.0000002599,"h":0.0000002632,"l":0.0000002549,"c":0.0000002572,"v":1004747.3017507871,"t":1727398800}
+{"o":0.0000002572,"h":0.0000002588,"l":0.0000002565,"c":0.0000002583,"v":0.0,"t":1727402400}
+{"o":0.0000002583,"h":0.0000002587,"l":0.0000002555,"c":0.0000002556,"v":78720.474716724,"t":1727406000}
+{"o":0.0000002556,"h":0.0000002685,"l":0.0000002532,"c":0.0000002664,"v":2498165.4103578352,"t":1727409600}
+{"o":0.0000002664,"h":0.0000002714,"l":0.0000002654,"c":0.0000002694,"v":994169.1048201449,"t":1727413200}
+{"o":0.0000002694,"h":0.0000002719,"l":0.0000002466,"c":0.0000002484,"v":6923270.9749437822,"t":1727416800}
+{"o":0.0000002484,"h":0.0000002498,"l":0.0000002465,"c":0.0000002488,"v":0.0,"t":1727420400}
+{"o":0.0000002488,"h":0.0000002491,"l":0.0000002455,"c":0.0000002465,"v":233666.777539515,"t":1727424000}
+{"o":0.0000002465,"h":0.0000002474,"l":0.000000245,"c":0.0000002472,"v":0.0,"t":1727427600}
+{"o":0.0000002472,"h":0.0000002501,"l":0.0000002457,"c":0.0000002501,"v":0.0,"t":1727431200}
+{"o":0.0000002501,"h":0.0000002507,"l":0.000000249,"c":0.00000025,"v":0.0,"t":1727434800}
+{"o":0.00000025,"h":0.0000002591,"l":0.0000002476,"c":0.0000002562,"v":2435878.7984009748,"t":1727438400}
+{"o":0.0000002562,"h":0.0000002588,"l":0.000000256,"c":0.0000002566,"v":0.0,"t":1727442000}
+{"o":0.0000002566,"h":0.0000002598,"l":0.0000002502,"c":0.0000002544,"v":353889.410705273,"t":1727445600}
+{"o":0.0000002544,"h":0.000000258,"l":0.0000002523,"c":0.0000002579,"v":391328.844144497,"t":1727449200}
+{"o":0.0000002579,"h":0.0000002597,"l":0.0000002527,"c":0.0000002531,"v":29915.617243925,"t":1727452800}
+{"o":0.0000002531,"h":0.0000002568,"l":0.0000002531,"c":0.0000002556,"v":0.0,"t":1727456400}
+{"o":0.0000002556,"h":0.0000002568,"l":0.0000002456,"c":0.0000002456,"v":2564039.5718043963,"t":1727460000}
+{"o":0.0000002456,"h":0.0000002476,"l":0.0000002451,"c":0.000000247,"v":0.0,"t":1727463600}
+{"o":0.000000247,"h":0.0000002474,"l":0.0000002455,"c":0.0000002463,"v":0.0,"t":1727467200}
+{"o":0.0000002463,"h":0.0000002472,"l":0.0000002458,"c":0.0000002468,"v":0.0,"t":1727470800}
+{"o":0.0000002468,"h":0.0000002479,"l":0.0000002459,"c":0.000000247,"v":35385.794583546,"t":1727474400}
+{"o":0.000000247,"h":0.0000002479,"l":0.0000002466,"c":0.0000002476,"v":0.0,"t":1727478000}
+{"o":0.0000002476,"h":0.0000002488,"l":0.0000002462,"c":0.0000002479,"v":165193.002177152,"t":1727481600}
+{"o":0.0000002479,"h":0.0000002486,"l":0.0000002473,"c":0.0000002473,"v":0.0,"t":1727485200}
+{"o":0.0000002473,"h":0.0000002511,"l":0.0000002459,"c":0.0000002502,"v":508776.805098062,"t":1727488800}
+{"o":0.0000002502,"h":0.000000251,"l":0.0000002473,"c":0.0000002481,"v":193580.206505744,"t":1727492400}
+{"o":0.0000002481,"h":0.0000002489,"l":0.0000002478,"c":0.0000002485,"v":0.0,"t":1727496000}
+{"o":0.0000002485,"h":0.0000002498,"l":0.0000002482,"c":0.0000002497,"v":0.0,"t":1727499600}
+{"o":0.0000002497,"h":0.000000252,"l":0.0000002494,"c":0.0000002517,"v":0.0,"t":1727503200}
+{"o":0.0000002517,"h":0.0000002524,"l":0.0000002469,"c":0.0000002477,"v":50000.0,"t":1727506800}
+{"o":0.0000002477,"h":0.0000002494,"l":0.0000002446,"c":0.0000002463,"v":649999.0,"t":1727510400}
+{"o":0.0000002463,"h":0.0000002469,"l":0.000000244,"c":0.000000244,"v":0.0,"t":1727514000}
+{"o":0.000000244,"h":0.0000002445,"l":0.0000002391,"c":0.0000002393,"v":3000000.0330318729,"t":1727517600}
+{"o":0.0000002393,"h":0.0000002406,"l":0.0000002391,"c":0.0000002399,"v":0.0,"t":1727521200}
+{"o":0.0000002399,"h":0.000000241,"l":0.0000002396,"c":0.00000024,"v":0.0,"t":1727524800}
+{"o":0.00000024,"h":0.0000002412,"l":0.0000002397,"c":0.00000024,"v":0.0,"t":1727528400}
+{"o":0.00000024,"h":0.00000024,"l":0.0000002385,"c":0.0000002386,"v":0.0,"t":1727532000}
+{"o":0.0000002386,"h":0.0000002403,"l":0.0000002342,"c":0.0000002357,"v":167803.406664277,"t":1727535600}
+{"o":0.0000002357,"h":0.0000002365,"l":0.0000002353,"c":0.0000002362,"v":0.0,"t":1727539200}
+{"o":0.0000002362,"h":0.0000002365,"l":0.000000235,"c":0.000000236,"v":0.0,"t":1727542800}
+{"o":0.000000236,"h":0.0000002364,"l":0.0000002352,"c":0.0000002362,"v":0.0,"t":1727546400}
+{"o":0.0000002362,"h":0.0000002411,"l":0.0000002356,"c":0.0000002393,"v":1989400.2007233682,"t":1727550000}
+{"o":0.0000002393,"h":0.0000002398,"l":0.0000002388,"c":0.0000002397,"v":0.0,"t":1727553600}
+{"o":0.0000002397,"h":0.0000002411,"l":0.0000002368,"c":0.0000002369,"v":90533.663066967,"t":1727557200}
+{"o":0.0000002369,"h":0.0000002387,"l":0.0000002364,"c":0.000000238,"v":35385.794583546,"t":1727560800}
+{"o":0.000000238,"h":0.000000239,"l":0.0000002355,"c":0.0000002358,"v":1542813.061054762,"t":1727564400}
+{"o":0.0000002358,"h":0.0000002366,"l":0.0000002309,"c":0.0000002323,"v":589367.0,"t":1727568000}
+{"o":0.0000002323,"h":0.0000002324,"l":0.0000002304,"c":0.0000002306,"v":0.0,"t":1727571600}
+{"o":0.0000002306,"h":0.000000231,"l":0.0000002294,"c":0.0000002309,"v":0.0,"t":1727575200}
+{"o":0.0000002309,"h":0.000000232,"l":0.0000002305,"c":0.0000002308,"v":0.0,"t":1727578800}
+{"o":0.0000002308,"h":0.0000002322,"l":0.0000002305,"c":0.0000002315,"v":0.0,"t":1727582400}
+{"o":0.0000002315,"h":0.0000002343,"l":0.0000002302,"c":0.0000002343,"v":47042.925491034,"t":1727586000}
+{"o":0.0000002343,"h":0.0000002358,"l":0.0000002338,"c":0.0000002354,"v":0.0,"t":1727589600}
+{"o":0.0000002354,"h":0.000000236,"l":0.0000002348,"c":0.0000002355,"v":0.0,"t":1727593200}
+{"o":0.0000002355,"h":0.000000236,"l":0.0000002339,"c":0.0000002347,"v":0.0,"t":1727596800}
+{"o":0.0000002347,"h":0.0000002348,"l":0.0000002337,"c":0.0000002345,"v":0.0,"t":1727600400}
+{"o":0.0000002345,"h":0.0000002372,"l":0.0000002342,"c":0.0000002344,"v":0.0,"t":1727604000}
+{"o":0.0000002344,"h":0.0000002346,"l":0.0000002333,"c":0.0000002336,"v":0.0,"t":1727607600}
+{"o":0.0000002336,"h":0.0000002345,"l":0.0000002328,"c":0.0000002344,"v":0.0,"t":1727611200}
+{"o":0.0000002344,"h":0.0000002353,"l":0.0000002323,"c":0.0000002327,"v":0.0,"t":1727614800}
+{"o":0.0000002327,"h":0.0000002337,"l":0.0000002306,"c":0.0000002315,"v":78799.097771469,"t":1727618400}
+{"o":0.0000002315,"h":0.0000002323,"l":0.0000002306,"c":0.0000002309,"v":0.0,"t":1727622000}
+{"o":0.0000002309,"h":0.0000002318,"l":0.0000002306,"c":0.0000002307,"v":1910.824975965,"t":1727625600}
+{"o":0.0000002307,"h":0.0000002309,"l":0.0000002296,"c":0.0000002303,"v":0.0,"t":1727629200}
+{"o":0.0000002303,"h":0.0000002305,"l":0.0000002277,"c":0.0000002282,"v":1139007.9225150421,"t":1727632800}
+{"o":0.0000002282,"h":0.0000002282,"l":0.0000002258,"c":0.0000002261,"v":0.0,"t":1727636400}
+{"o":0.0000002261,"h":0.0000002265,"l":0.0000002242,"c":0.000000225,"v":0.0,"t":1727640000}
+{"o":0.000000225,"h":0.000000226,"l":0.0000002229,"c":0.0000002252,"v":0.0,"t":1727643600}
+{"o":0.0000002252,"h":0.0000002295,"l":0.0000002241,"c":0.0000002294,"v":35385.794583546,"t":1727647200}
+{"o":0.0000002294,"h":0.0000002311,"l":0.000000229,"c":0.0000002302,"v":0.0,"t":1727650800}
+{"o":0.0000002302,"h":0.0000002328,"l":0.0000002293,"c":0.0000002298,"v":0.0,"t":1727654400}
+{"o":0.0000002298,"h":0.0000002322,"l":0.0000002283,"c":0.000000232,"v":0.0,"t":1727658000}
+{"o":0.000000232,"h":0.0000002339,"l":0.0000002312,"c":0.0000002338,"v":0.0,"t":1727661600}
+{"o":0.0000002338,"h":0.0000002349,"l":0.000000186,"c":0.0000001877,"v":17660315.7157242,"t":1727665200}
+{"o":0.0000001877,"h":0.0000001889,"l":0.0000001877,"c":0.000000188,"v":0.0,"t":1727668800}
+{"o":0.000000188,"h":0.0000001882,"l":0.0000001856,"c":0.0000001857,"v":150851.635201482,"t":1727672400}
+{"o":0.0000001857,"h":0.0000001862,"l":0.000000185,"c":0.0000001862,"v":0.0,"t":1727676000}
+{"o":0.0000001862,"h":0.0000001862,"l":0.0000001847,"c":0.0000001858,"v":0.0,"t":1727679600}
+{"o":0.0000001858,"h":0.0000001868,"l":0.0000001857,"c":0.0000001863,"v":0.0,"t":1727683200}
+{"o":0.0000001863,"h":0.0000001887,"l":0.0000001862,"c":0.0000001887,"v":0.0,"t":1727686800}
+{"o":0.0000001887,"h":0.0000001902,"l":0.0000001881,"c":0.0000001888,"v":0.0,"t":1727690400}
+{"o":0.0000001888,"h":0.0000001894,"l":0.0000001872,"c":0.0000001872,"v":0.0,"t":1727694000}
+{"o":0.0000001872,"h":0.0000001882,"l":0.0000001857,"c":0.0000001859,"v":0.0,"t":1727697600}
+{"o":0.0000001859,"h":0.0000001864,"l":0.0000001852,"c":0.0000001859,"v":0.0,"t":1727701200}
+{"o":0.0000001859,"h":0.0000001872,"l":0.0000001852,"c":0.0000001863,"v":0.0,"t":1727704800}
+{"o":0.0000001863,"h":0.0000001891,"l":0.0000001857,"c":0.000000189,"v":0.0,"t":1727708400}
+{"o":0.000000189,"h":0.0000001891,"l":0.0000001878,"c":0.0000001883,"v":0.0,"t":1727712000}
+{"o":0.0000001883,"h":0.000000189,"l":0.0000001873,"c":0.0000001873,"v":0.0,"t":1727715600}
+{"o":0.0000001873,"h":0.0000001893,"l":0.0000001872,"c":0.0000001881,"v":0.0,"t":1727719200}
+{"o":0.0000001881,"h":0.0000001891,"l":0.0000001876,"c":0.000000188,"v":0.0,"t":1727722800}
+{"o":0.000000188,"h":0.00000019,"l":0.0000001857,"c":0.0000001878,"v":1042519.637897022,"t":1727726400}
+{"o":0.0000001878,"h":0.0000001909,"l":0.0000001875,"c":0.0000001908,"v":458938.453189026,"t":1727730000}
+{"o":0.0000001908,"h":0.0000001925,"l":0.000000188,"c":0.00000019,"v":35385.794583546,"t":1727733600}
+{"o":0.00000019,"h":0.0000001934,"l":0.00000019,"c":0.0000001925,"v":0.0,"t":1727737200}
+{"o":0.0000001925,"h":0.0000001938,"l":0.0000001903,"c":0.0000001905,"v":0.0,"t":1727740800}
+{"o":0.0000001905,"h":0.0000001907,"l":0.0000001857,"c":0.0000001877,"v":2416839.0288677439,"t":1727744400}
+{"o":0.0000001877,"h":0.0000002208,"l":0.0000001877,"c":0.0000002195,"v":14083476.2997908369,"t":1727748000}
+{"o":0.0000002195,"h":0.0000002295,"l":0.0000002176,"c":0.0000002275,"v":3096230.551967009,"t":1727751600}
+{"o":0.0000002275,"h":0.0000002413,"l":0.0000002263,"c":0.0000002399,"v":4140810.4031913057,"t":1727755200}
+{"o":0.0000002399,"h":0.0000002409,"l":0.0000002398,"c":0.0000002403,"v":0.0,"t":1727758800}
+{"o":0.0000002403,"h":0.0000002431,"l":0.0000002302,"c":0.0000002409,"v":10311987.0043720193,"t":1727762400}
+{"o":0.0000002409,"h":0.0000002909,"l":0.0000002407,"c":0.0000002897,"v":12520889.9283039551,"t":1727766000}
+{"o":0.0000002897,"h":0.0000002912,"l":0.0000002545,"c":0.0000002554,"v":10244646.571117755,"t":1727769600}
+{"o":0.0000002554,"h":0.0000002558,"l":0.0000002539,"c":0.0000002549,"v":0.0,"t":1727773200}
+{"o":0.0000002549,"h":0.0000002655,"l":0.0000002539,"c":0.0000002645,"v":3474162.189868411,"t":1727776800}
+{"o":0.0000002645,"h":0.0000002656,"l":0.0000002641,"c":0.0000002655,"v":0.0,"t":1727780400}
+{"o":0.0000002655,"h":0.00000027,"l":0.0000002647,"c":0.0000002695,"v":160925.48655792,"t":1727784000}
+{"o":0.0000002695,"h":0.000000276,"l":0.0000002587,"c":0.000000263,"v":2240685.8174654222,"t":1727787600}
+{"o":0.000000263,"h":0.0000002697,"l":0.0000002617,"c":0.0000002681,"v":0.0,"t":1727791200}
+{"o":0.0000002681,"h":0.0000002826,"l":0.0000002402,"c":0.0000002424,"v":5094937.5614296598,"t":1727794800}
+{"o":0.0000002424,"h":0.0000002475,"l":0.0000002403,"c":0.0000002428,"v":1083992.829142974,"t":1727798400}
+{"o":0.0000002428,"h":0.0000002527,"l":0.0000002428,"c":0.0000002441,"v":0.0,"t":1727802000}
+{"o":0.0000002441,"h":0.0000002456,"l":0.0000002411,"c":0.0000002445,"v":0.0,"t":1727805600}
+{"o":0.0000002445,"h":0.0000002481,"l":0.0000002439,"c":0.0000002478,"v":0.0,"t":1727809200}
+{"o":0.0000002478,"h":0.0000002533,"l":0.0000002386,"c":0.0000002399,"v":411914.458967376,"t":1727812800}
+{"o":0.0000002399,"h":0.0000002415,"l":0.0000002378,"c":0.000000238,"v":0.0,"t":1727816400}
+{"o":0.000000238,"h":0.0000002443,"l":0.000000238,"c":0.0000002429,"v":35385.794583546,"t":1727820000}
+{"o":0.0000002429,"h":0.0000002438,"l":0.0000002412,"c":0.0000002418,"v":563444.973263738,"t":1727823600}
+{"o":0.0000002418,"h":0.0000002446,"l":0.000000241,"c":0.0000002427,"v":0.0,"t":1727827200}
+{"o":0.0000002427,"h":0.0000002432,"l":0.0000002398,"c":0.00000024,"v":0.0,"t":1727830800}
+{"o":0.00000024,"h":0.0000002671,"l":0.000000238,"c":0.0000002409,"v":15968308.2496694122,"t":1727834400}
+{"o":0.0000002409,"h":0.0000002414,"l":0.0000002398,"c":0.0000002411,"v":0.0,"t":1727838000}
+{"o":0.0000002411,"h":0.0000002423,"l":0.0000002411,"c":0.0000002421,"v":0.0,"t":1727841600}
+{"o":0.0000002421,"h":0.000000243,"l":0.0000002412,"c":0.0000002422,"v":428932.974479105,"t":1727845200}
+{"o":0.0000002422,"h":0.0000002428,"l":0.0000002378,"c":0.0000002394,"v":0.0,"t":1727848800}
+{"o":0.0000002394,"h":0.0000002406,"l":0.0000002388,"c":0.0000002404,"v":0.0,"t":1727852400}
+{"o":0.0000002404,"h":0.0000002414,"l":0.0000002392,"c":0.0000002399,"v":0.0,"t":1727856000}
+{"o":0.0000002399,"h":0.0000002437,"l":0.0000002397,"c":0.0000002433,"v":0.0,"t":1727859600}
+{"o":0.0000002433,"h":0.0000003496,"l":0.0000002412,"c":0.0000003494,"v":26262376.5039113499,"t":1727863200}
+{"o":0.0000003494,"h":0.0000003509,"l":0.0000003473,"c":0.0000003487,"v":0.0,"t":1727866800}
+{"o":0.0000003487,"h":0.0000003546,"l":0.000000341,"c":0.0000003463,"v":1500000.0,"t":1727870400}
+{"o":0.0000003463,"h":0.0000003951,"l":0.0000003254,"c":0.000000334,"v":24226442.0871932283,"t":1727874000}
+{"o":0.000000334,"h":0.0000003493,"l":0.000000331,"c":0.000000349,"v":3666496.7080835146,"t":1727877600}
+{"o":0.000000349,"h":0.0000003492,"l":0.0000002635,"c":0.0000003259,"v":50661714.3657836244,"t":1727881200}
+{"o":0.0000003259,"h":0.0000004159,"l":0.000000324,"c":0.000000381,"v":23307424.9048254676,"t":1727884800}
+{"o":0.000000381,"h":0.0000003843,"l":0.0000003694,"c":0.0000003711,"v":2962005.955808566,"t":1727888400}
+{"o":0.0000003711,"h":0.0000003805,"l":0.0000002829,"c":0.00000029,"v":16504704.3884570021,"t":1727892000}
+{"o":0.00000029,"h":0.0000003034,"l":0.0000002888,"c":0.0000002948,"v":0.0,"t":1727895600}
+{"o":0.0000002948,"h":0.000000341,"l":0.0000002888,"c":0.0000003356,"v":11634798.1128952149,"t":1727899200}
+{"o":0.0000003356,"h":0.0000003382,"l":0.0000003341,"c":0.0000003358,"v":0.0,"t":1727902800}
+{"o":0.0000003358,"h":0.0000003391,"l":0.0000003339,"c":0.0000003339,"v":35385.794583546,"t":1727906400}
+{"o":0.0000003339,"h":0.0000003372,"l":0.0000003336,"c":0.0000003371,"v":0.0,"t":1727910000}
+{"o":0.0000003371,"h":0.0000003409,"l":0.0000003287,"c":0.000000336,"v":2036497.5855666329,"t":1727913600}
+{"o":0.000000336,"h":0.0000003362,"l":0.0000003123,"c":0.0000003139,"v":5068520.1646529892,"t":1727917200}
+{"o":0.0000003139,"h":0.0000003146,"l":0.0000003117,"c":0.0000003126,"v":0.0,"t":1727920800}
+{"o":0.0000003126,"h":0.0000003134,"l":0.0000003105,"c":0.0000003107,"v":0.0,"t":1727924400}
+{"o":0.0000003107,"h":0.0000003171,"l":0.0000003107,"c":0.0000003166,"v":701306.756963325,"t":1727928000}
+{"o":0.0000003166,"h":0.000000319,"l":0.0000003132,"c":0.0000003156,"v":701306.756963325,"t":1727931600}
+{"o":0.0000003156,"h":0.000000317,"l":0.0000003135,"c":0.0000003155,"v":317729.02395363,"t":1727935200}
+{"o":0.0000003155,"h":0.0000003195,"l":0.0000003145,"c":0.0000003193,"v":0.0,"t":1727938800}
+{"o":0.0000003193,"h":0.0000003291,"l":0.000000319,"c":0.0000003284,"v":0.0,"t":1727942400}
+{"o":0.0000003284,"h":0.0000003304,"l":0.0000003228,"c":0.0000003255,"v":0.0,"t":1727946000}
+{"o":0.0000003255,"h":0.0000003268,"l":0.0000003232,"c":0.0000003233,"v":0.0,"t":1727949600}
+{"o":0.0000003233,"h":0.0000003267,"l":0.0000003227,"c":0.0000003264,"v":0.0,"t":1727953200}
+{"o":0.0000003264,"h":0.0000003303,"l":0.0000003263,"c":0.0000003284,"v":0.0,"t":1727956800}
+{"o":0.0000003284,"h":0.0000003325,"l":0.0000003074,"c":0.0000003083,"v":1000000.0,"t":1727960400}
+{"o":0.0000003083,"h":0.0000003136,"l":0.0000003047,"c":0.0000003134,"v":0.0,"t":1727964000}
+{"o":0.0000003134,"h":0.0000003172,"l":0.0000003103,"c":0.0000003114,"v":0.0,"t":1727967600}
+{"o":0.0000003114,"h":0.000000316,"l":0.0000003091,"c":0.0000003128,"v":0.0,"t":1727971200}
+{"o":0.0000003128,"h":0.0000003157,"l":0.0000003089,"c":0.0000003112,"v":640322.839524187,"t":1727974800}
+{"o":0.0000003112,"h":0.0000003131,"l":0.0000003091,"c":0.000000311,"v":0.0,"t":1727978400}
+{"o":0.000000311,"h":0.0000003134,"l":0.000000308,"c":0.0000003081,"v":0.0,"t":1727982000}
+{"o":0.0000003081,"h":0.0000003113,"l":0.000000307,"c":0.0000003109,"v":0.0,"t":1727985600}
+{"o":0.0000003109,"h":0.0000003129,"l":0.0000003084,"c":0.0000003087,"v":0.0,"t":1727989200}
+{"o":0.0000003087,"h":0.0000003138,"l":0.0000003079,"c":0.0000003126,"v":35385.794583546,"t":1727992800}
+{"o":0.0000003126,"h":0.0000003149,"l":0.0000003113,"c":0.000000313,"v":0.0,"t":1727996400}
+{"o":0.000000313,"h":0.0000003167,"l":0.0000002937,"c":0.0000002966,"v":4958119.5435028663,"t":1728000000}
+{"o":0.0000002966,"h":0.0000002969,"l":0.0000002911,"c":0.0000002923,"v":0.0,"t":1728003600}
+{"o":0.0000002923,"h":0.000000294,"l":0.0000002915,"c":0.0000002933,"v":0.0,"t":1728007200}
+{"o":0.0000002933,"h":0.0000002951,"l":0.000000293,"c":0.0000002938,"v":0.0,"t":1728010800}
+{"o":0.0000002938,"h":0.0000002938,"l":0.0000002913,"c":0.0000002926,"v":1515688.8300237181,"t":1728014400}
+{"o":0.0000002926,"h":0.000000293,"l":0.0000002889,"c":0.0000002894,"v":0.0,"t":1728018000}
+{"o":0.0000002894,"h":0.0000002913,"l":0.0000002886,"c":0.0000002909,"v":0.0,"t":1728021600}
+{"o":0.0000002909,"h":0.0000002915,"l":0.0000002884,"c":0.0000002887,"v":0.0,"t":1728025200}
+{"o":0.0000002887,"h":0.0000002895,"l":0.0000002858,"c":0.0000002879,"v":0.0,"t":1728028800}
+{"o":0.0000002879,"h":0.000000319,"l":0.0000002868,"c":0.0000003185,"v":6711555.2157554347,"t":1728032400}
+{"o":0.0000003185,"h":0.0000003199,"l":0.0000003174,"c":0.0000003194,"v":0.0,"t":1728036000}
+{"o":0.0000003194,"h":0.0000003194,"l":0.0000003175,"c":0.0000003178,"v":0.0,"t":1728039600}
+{"o":0.0000003178,"h":0.0000003198,"l":0.0000003129,"c":0.0000003131,"v":0.0,"t":1728043200}
+{"o":0.0000003131,"h":0.0000003171,"l":0.0000003121,"c":0.0000003153,"v":0.0,"t":1728046800}
+{"o":0.0000003153,"h":0.0000003224,"l":0.0000003153,"c":0.0000003183,"v":0.0,"t":1728050400}
+{"o":0.0000003183,"h":0.0000003184,"l":0.0000003123,"c":0.0000003126,"v":0.0,"t":1728054000}
+{"o":0.0000003126,"h":0.0000003139,"l":0.000000307,"c":0.0000003093,"v":0.0,"t":1728057600}
+{"o":0.0000003093,"h":0.0000003124,"l":0.000000309,"c":0.0000003118,"v":0.0,"t":1728061200}
+{"o":0.0000003118,"h":0.0000003128,"l":0.0000003094,"c":0.0000003094,"v":0.0,"t":1728064800}
+{"o":0.0000003094,"h":0.0000003102,"l":0.000000308,"c":0.0000003094,"v":0.0,"t":1728068400}
+{"o":0.0000003094,"h":0.0000003117,"l":0.0000003078,"c":0.0000003097,"v":0.0,"t":1728072000}
+{"o":0.0000003097,"h":0.0000003176,"l":0.0000003079,"c":0.0000003169,"v":319478.924706412,"t":1728075600}
+{"o":0.0000003169,"h":0.0000003192,"l":0.0000003142,"c":0.0000003165,"v":35385.794583546,"t":1728079200}
+{"o":0.0000003165,"h":0.0000003178,"l":0.0000003153,"c":0.0000003158,"v":0.0,"t":1728082800}
+{"o":0.0000003158,"h":0.0000003192,"l":0.000000314,"c":0.0000003171,"v":466329.157250994,"t":1728086400}
+{"o":0.0000003171,"h":0.0000003197,"l":0.0000003171,"c":0.0000003182,"v":0.0,"t":1728090000}
+{"o":0.0000003182,"h":0.0000003213,"l":0.0000003177,"c":0.0000003208,"v":0.0,"t":1728093600}
+{"o":0.0000003208,"h":0.0000003223,"l":0.0000003207,"c":0.0000003219,"v":0.0,"t":1728097200}
+{"o":0.0000003219,"h":0.0000003239,"l":0.0000003199,"c":0.0000003209,"v":0.0,"t":1728100800}
+{"o":0.0000003209,"h":0.0000003246,"l":0.0000003181,"c":0.0000003218,"v":1148653.2510596409,"t":1728104400}
+{"o":0.0000003218,"h":0.0000003362,"l":0.0000003198,"c":0.0000003332,"v":2048467.5362222269,"t":1728108000}
+{"o":0.0000003332,"h":0.0000003352,"l":0.0000003317,"c":0.0000003334,"v":83947.632,"t":1728111600}
+{"o":0.0000003334,"h":0.0000003337,"l":0.0000003299,"c":0.0000003311,"v":30531.935862783,"t":1728115200}
+{"o":0.0000003311,"h":0.0000003312,"l":0.00000033,"c":0.0000003305,"v":0.0,"t":1728118800}
+{"o":0.0000003305,"h":0.0000003347,"l":0.0000003304,"c":0.0000003321,"v":0.0,"t":1728122400}
+{"o":0.0000003321,"h":0.0000003337,"l":0.0000003315,"c":0.0000003333,"v":0.0,"t":1728126000}
+{"o":0.0000003333,"h":0.0000003335,"l":0.0000003318,"c":0.000000332,"v":0.0,"t":1728129600}
+{"o":0.000000332,"h":0.000000335,"l":0.0000003316,"c":0.0000003349,"v":0.0,"t":1728133200}
+{"o":0.0000003349,"h":0.0000003355,"l":0.0000003298,"c":0.0000003317,"v":453103.824550867,"t":1728136800}
+{"o":0.0000003317,"h":0.000000333,"l":0.000000329,"c":0.00000033,"v":58653.251059641,"t":1728140400}
+{"o":0.00000033,"h":0.0000003317,"l":0.0000003287,"c":0.0000003306,"v":23794.944596224,"t":1728144000}
+{"o":0.0000003306,"h":0.0000003308,"l":0.0000003291,"c":0.0000003293,"v":0.0,"t":1728147600}
+{"o":0.0000003293,"h":0.0000003321,"l":0.0000003289,"c":0.0000003304,"v":0.0,"t":1728151200}
+{"o":0.0000003304,"h":0.0000003323,"l":0.0000003292,"c":0.0000003309,"v":264069.752545311,"t":1728154800}
+{"o":0.0000003309,"h":0.0000003336,"l":0.0000003307,"c":0.0000003335,"v":0.0,"t":1728158400}
+{"o":0.0000003335,"h":0.0000003335,"l":0.0000003307,"c":0.0000003321,"v":0.0,"t":1728162000}
+{"o":0.0000003321,"h":0.0000003532,"l":0.000000329,"c":0.0000003495,"v":4034184.0782235791,"t":1728165600}
+{"o":0.0000003495,"h":0.0000003511,"l":0.0000003495,"c":0.0000003504,"v":0.0,"t":1728169200}
+{"o":0.0000003504,"h":0.0000003519,"l":0.0000003502,"c":0.0000003511,"v":0.0,"t":1728172800}
+{"o":0.0000003511,"h":0.0000003516,"l":0.0000003482,"c":0.0000003482,"v":0.0,"t":1728176400}
+{"o":0.0000003482,"h":0.0000003496,"l":0.000000348,"c":0.000000349,"v":0.0,"t":1728180000}
+{"o":0.000000349,"h":0.0000003503,"l":0.0000003469,"c":0.0000003501,"v":0.0,"t":1728183600}
+{"o":0.0000003501,"h":0.0000003517,"l":0.000000349,"c":0.0000003508,"v":0.0,"t":1728187200}
+{"o":0.0000003508,"h":0.0000003515,"l":0.0000003441,"c":0.0000003448,"v":1093190.771595502,"t":1728190800}
+{"o":0.0000003448,"h":0.000000345,"l":0.000000343,"c":0.0000003438,"v":0.0,"t":1728194400}
+{"o":0.0000003438,"h":0.0000003444,"l":0.0000003429,"c":0.000000344,"v":0.0,"t":1728198000}
+{"o":0.000000344,"h":0.0000003448,"l":0.0000003421,"c":0.0000003432,"v":0.0,"t":1728201600}
+{"o":0.0000003432,"h":0.0000003433,"l":0.0000003409,"c":0.0000003421,"v":0.0,"t":1728205200}
+{"o":0.0000003421,"h":0.0000003431,"l":0.0000003398,"c":0.0000003411,"v":1533604.1500883759,"t":1728208800}
+{"o":0.0000003411,"h":0.0000003414,"l":0.0000003328,"c":0.0000003337,"v":771668.493547625,"t":1728212400}
+{"o":0.0000003337,"h":0.0000003339,"l":0.0000003323,"c":0.0000003325,"v":0.0,"t":1728216000}
+{"o":0.0000003325,"h":0.0000003328,"l":0.0000003314,"c":0.0000003328,"v":0.0,"t":1728219600}
+{"o":0.0000003328,"h":0.0000003335,"l":0.0000003278,"c":0.0000003283,"v":0.0,"t":1728223200}
+{"o":0.0000003283,"h":0.0000003322,"l":0.0000003277,"c":0.0000003291,"v":0.0,"t":1728226800}
+{"o":0.0000003291,"h":0.0000003317,"l":0.000000328,"c":0.0000003317,"v":0.0,"t":1728230400}
+{"o":0.0000003317,"h":0.000000334,"l":0.00000033,"c":0.0000003335,"v":109481.480215969,"t":1728234000}
+{"o":0.0000003335,"h":0.0000003707,"l":0.0000003313,"c":0.0000003686,"v":11180134.3135659248,"t":1728237600}
+{"o":0.0000003686,"h":0.0000003717,"l":0.0000003669,"c":0.0000003711,"v":389284.903667878,"t":1728241200}
+{"o":0.0000032936,"h":0.0000033072,"l":0.0000032791,"c":0.0000032936,"v":150311.544505906,"t":1721044800}
+{"o":0.0000032936,"h":0.0000034318,"l":0.000003252,"c":0.0000033907,"v":1041574.5245849679,"t":1721048400}
+{"o":0.0000033907,"h":0.0000034221,"l":0.0000032757,"c":0.000003291,"v":677786.01714882,"t":1721052000}
+{"o":0.000003291,"h":0.0000033447,"l":0.0000032745,"c":0.000003331,"v":8617.824957832,"t":1721055600}
+{"o":0.000003331,"h":0.0000034356,"l":0.0000032739,"c":0.0000034057,"v":704676.3479560809,"t":1721059200}
+{"o":0.0000034057,"h":0.0000051851,"l":0.0000033473,"c":0.0000051585,"v":11719486.0660049375,"t":1721062800}
+{"o":0.0000051585,"h":0.0000135244,"l":0.0000050828,"c":0.0000107254,"v":96295818.7396852374,"t":1721066400}
+{"o":0.0000107254,"h":0.0000125485,"l":0.0000027897,"c":0.0000029302,"v":96066760.8763568848,"t":1721070000}
+{"o":0.0000029302,"h":0.0000030223,"l":0.0000025424,"c":0.0000025512,"v":10217085.2730041984,"t":1721073600}
+{"o":0.0000025512,"h":0.0000028001,"l":0.0000025282,"c":0.0000027396,"v":4910497.3698978238,"t":1721077200}
+{"o":0.0000027396,"h":0.0000028836,"l":0.0000026808,"c":0.0000028318,"v":999628.4037643879,"t":1721080800}
+{"o":0.0000028318,"h":0.0000028611,"l":0.0000027675,"c":0.0000027881,"v":703006.9311281542,"t":1721084400}
+{"o":0.0000027881,"h":0.0000028139,"l":0.0000027399,"c":0.0000027804,"v":16510.536948496,"t":1721088000}
+{"o":0.0000027804,"h":0.0000035766,"l":0.0000027694,"c":0.0000034411,"v":8377052.4612383358,"t":1721091600}
+{"o":0.0000034411,"h":0.0000036868,"l":0.0000034298,"c":0.0000035442,"v":2938219.1161061092,"t":1721095200}
+{"o":0.0000035442,"h":0.0000035764,"l":0.0000033908,"c":0.0000035382,"v":1504039.919013398,"t":1721098800}
+{"o":0.0000035382,"h":0.0000035496,"l":0.0000034964,"c":0.0000035318,"v":218805.715030304,"t":1721102400}
+{"o":0.0000035318,"h":0.0000036462,"l":0.0000034683,"c":0.0000035417,"v":198038.759642018,"t":1721106000}
+{"o":0.0000035417,"h":0.0000035817,"l":0.0000034949,"c":0.000003564,"v":28465.897809727,"t":1721109600}
+{"o":0.000003564,"h":0.0000035648,"l":0.0000034547,"c":0.0000034803,"v":423998.924032809,"t":1721113200}
+{"o":0.0000034803,"h":0.0000035239,"l":0.0000034581,"c":0.0000034816,"v":0.0,"t":1721116800}
+{"o":0.0000034816,"h":0.0000034943,"l":0.0000033735,"c":0.0000033899,"v":500000.288009227,"t":1721120400}
+{"o":0.0000033899,"h":0.0000033984,"l":0.0000033585,"c":0.0000033612,"v":0.0,"t":1721124000}
+{"o":0.0000033612,"h":0.0000034645,"l":0.0000033367,"c":0.0000034304,"v":464127.790189529,"t":1721127600}
+{"o":0.0000034304,"h":0.0000034654,"l":0.000003417,"c":0.0000034621,"v":0.0,"t":1721131200}
+{"o":0.0000034621,"h":0.0000034682,"l":0.0000034318,"c":0.0000034669,"v":0.0,"t":1721134800}
+{"o":0.0000034669,"h":0.0000034927,"l":0.0000034032,"c":0.0000034117,"v":42699.131317224,"t":1721138400}
+{"o":0.0000034117,"h":0.0000034625,"l":0.000003296,"c":0.0000033488,"v":127002.700426966,"t":1721142000}
+{"o":0.0000033488,"h":0.0000034714,"l":0.0000033191,"c":0.0000033396,"v":559612.7368596829,"t":1721145600}
+{"o":0.0000033396,"h":0.0000033563,"l":0.000003286,"c":0.0000032937,"v":413910.2,"t":1721149200}
+{"o":0.0000032937,"h":0.0000033513,"l":0.0000032561,"c":0.0000033104,"v":784306.659867666,"t":1721152800}
+{"o":0.0000033104,"h":0.0000034821,"l":0.0000033004,"c":0.0000034392,"v":1373730.8163026897,"t":1721156400}
+{"o":0.0000034392,"h":0.0000034878,"l":0.0000033556,"c":0.000003404,"v":455000.0,"t":1721160000}
+{"o":0.000003404,"h":0.0000034073,"l":0.0000033705,"c":0.0000033847,"v":10287.749955858,"t":1721163600}
+{"o":0.0000033847,"h":0.0000043612,"l":0.000003337,"c":0.0000042332,"v":7648949.2726125941,"t":1721167200}
+{"o":0.0000042332,"h":0.0000042391,"l":0.0000036992,"c":0.0000037273,"v":4514493.3237383775,"t":1721170800}
+{"o":0.0000037273,"h":0.0000038176,"l":0.0000037037,"c":0.0000037488,"v":814299.796721539,"t":1721174400}
+{"o":0.0000037488,"h":0.0000037511,"l":0.0000036405,"c":0.0000036828,"v":818156.234315602,"t":1721178000}
+{"o":0.0000036828,"h":0.0000037032,"l":0.0000036699,"c":0.0000037014,"v":0.0,"t":1721181600}
+{"o":0.0000037014,"h":0.0000037548,"l":0.0000035644,"c":0.0000037327,"v":1225118.5885588741,"t":1721185200}
+{"o":0.0000037327,"h":0.0000037599,"l":0.000003702,"c":0.0000037082,"v":251450.07479592,"t":1721188800}
+{"o":0.0000037082,"h":0.0000037146,"l":0.0000036546,"c":0.0000036861,"v":145930.739906346,"t":1721192400}
+{"o":0.0000036861,"h":0.0000037044,"l":0.0000036276,"c":0.000003651,"v":280614.71820078,"t":1721196000}
+{"o":0.000003651,"h":0.0000036804,"l":0.0000036471,"c":0.0000036674,"v":4353.871910882,"t":1721199600}
+{"o":0.0000036674,"h":0.000003692,"l":0.0000036151,"c":0.0000036325,"v":299159.44416281,"t":1721203200}
+{"o":0.0000036325,"h":0.000003642,"l":0.0000035358,"c":0.0000035556,"v":327377.317629606,"t":1721206800}
+{"o":0.0000035556,"h":0.0000035805,"l":0.0000035556,"c":0.0000035763,"v":0.0,"t":1721210400}
+{"o":0.0000035763,"h":0.0000036283,"l":0.0000035409,"c":0.0000035812,"v":34749.989985624,"t":1721214000}
+{"o":0.0000035812,"h":0.0000035961,"l":0.0000035452,"c":0.0000035586,"v":302523.644007776,"t":1721217600}
+{"o":0.0000035586,"h":0.0000035851,"l":0.0000035,"c":0.0000035315,"v":79698.926071306,"t":1721221200}
+{"o":0.0000035315,"h":0.0000035714,"l":0.0000027193,"c":0.0000027492,"v":11760754.9783299398,"t":1721224800}
+{"o":0.0000027492,"h":0.0000028505,"l":0.0000026432,"c":0.0000027835,"v":3062196.2450610339,"t":1721228400}
+{"o":0.0000027835,"h":0.0000038775,"l":0.0000027717,"c":0.0000035741,"v":12074426.4152328856,"t":1721232000}
+{"o":0.0000035741,"h":0.0000035892,"l":0.0000032424,"c":0.0000032763,"v":2667297.4034350878,"t":1721235600}
+{"o":0.0000032763,"h":0.0000032874,"l":0.0000031259,"c":0.000003146,"v":1261443.8892310031,"t":1721239200}
+{"o":0.000003146,"h":0.0000031856,"l":0.0000026719,"c":0.0000026892,"v":5540024.9078076091,"t":1721242800}
+{"o":0.0000026892,"h":0.0000031106,"l":0.0000026794,"c":0.000003099,"v":4597281.9084422719,"t":1721246400}
+{"o":0.000003099,"h":0.0000031246,"l":0.0000030547,"c":0.0000030658,"v":49363.934299792,"t":1721250000}
+{"o":0.0000030658,"h":0.0000037434,"l":0.0000030562,"c":0.0000037122,"v":5987946.6049623452,"t":1721253600}
+{"o":0.0000037122,"h":0.0000038028,"l":0.0000036604,"c":0.0000037687,"v":1087948.6151504931,"t":1721257200}
+{"o":0.0000037687,"h":0.000003799,"l":0.0000036818,"c":0.0000037185,"v":941825.3741433796,"t":1721260800}
+{"o":0.0000037185,"h":0.0000038634,"l":0.0000036888,"c":0.0000037368,"v":2017067.925116763,"t":1721264400}
+{"o":0.0000037368,"h":0.0000037998,"l":0.0000036836,"c":0.0000037619,"v":264090.546491368,"t":1721268000}
+{"o":0.0000037619,"h":0.0000038806,"l":0.0000037316,"c":0.0000038537,"v":875385.579114312,"t":1721271600}
+{"o":0.0000038537,"h":0.0000038892,"l":0.0000033179,"c":0.0000033615,"v":8253542.8063494014,"t":1721275200}
+{"o":0.0000033615,"h":0.0000037431,"l":0.0000032556,"c":0.0000036312,"v":4703889.3071146542,"t":1721278800}
+{"o":0.0000036312,"h":0.0000040106,"l":0.0000030547,"c":0.0000032282,"v":18985579.8378158808,"t":1721282400}
+{"o":0.0000032282,"h":0.0000032525,"l":0.0000031628,"c":0.0000032051,"v":255362.948680216,"t":1721286000}
+{"o":0.0000032051,"h":0.0000032137,"l":0.0000031867,"c":0.0000031893,"v":0.0,"t":1721289600}
+{"o":0.0000031893,"h":0.0000031975,"l":0.0000031723,"c":0.0000031815,"v":195811.885462179,"t":1721293200}
+{"o":0.0000031815,"h":0.0000032056,"l":0.0000031815,"c":0.0000031867,"v":0.0,"t":1721296800}
+{"o":0.0000031867,"h":0.0000032019,"l":0.0000030425,"c":0.0000030874,"v":1156152.1032755079,"t":1721300400}
+{"o":0.0000030874,"h":0.0000031103,"l":0.0000030364,"c":0.0000030806,"v":488534.868680732,"t":1721304000}
+{"o":0.0000030806,"h":0.00000334,"l":0.0000030681,"c":0.0000033252,"v":2151834.0428867107,"t":1721307600}
+{"o":0.0000033252,"h":0.0000036552,"l":0.0000032489,"c":0.0000035826,"v":4829941.6210460048,"t":1721311200}
+{"o":0.0000035826,"h":0.0000036773,"l":0.0000034007,"c":0.0000035695,"v":3832838.2629455817,"t":1721314800}
+{"o":0.0000035695,"h":0.0000039085,"l":0.00000354,"c":0.0000036775,"v":3484800.0920708845,"t":1721318400}
+{"o":0.0000036775,"h":0.0000037601,"l":0.0000036589,"c":0.0000036987,"v":589700.188309213,"t":1721322000}
+{"o":0.0000036987,"h":0.0000037445,"l":0.0000034964,"c":0.0000037192,"v":2772489.1156483837,"t":1721325600}
+{"o":0.0000037192,"h":0.0000038188,"l":0.0000036579,"c":0.0000037849,"v":1836620.9058986679,"t":1721329200}
+{"o":0.0000037849,"h":0.000003821,"l":0.0000037521,"c":0.0000037521,"v":274845.801276429,"t":1721332800}
+{"o":0.0000037521,"h":0.000003781,"l":0.0000037377,"c":0.0000037588,"v":245390.506525967,"t":1721336400}
+{"o":0.0000037588,"h":0.0000042041,"l":0.0000037103,"c":0.0000041488,"v":3163061.8071248452,"t":1721340000}
+{"o":0.0000041488,"h":0.0000042605,"l":0.0000041402,"c":0.000004252,"v":725618.7165138511,"t":1721343600}
+{"o":0.000004252,"h":0.000004292,"l":0.0000040123,"c":0.0000040464,"v":1466073.7853594429,"t":1721347200}
+{"o":0.0000040464,"h":0.0000040933,"l":0.0000040323,"c":0.000004034,"v":0.0,"t":1721350800}
+{"o":0.000004034,"h":0.0000040481,"l":0.0000037862,"c":0.0000039153,"v":1709192.6914029229,"t":1721354400}
+{"o":0.0000039153,"h":0.0000039164,"l":0.0000036784,"c":0.0000037175,"v":761264.758494476,"t":1721358000}
+{"o":0.0000037175,"h":0.0000037406,"l":0.0000035249,"c":0.0000035658,"v":1280904.1150514679,"t":1721361600}
+{"o":0.0000035658,"h":0.0000035765,"l":0.0000035317,"c":0.0000035427,"v":28044.635499714,"t":1721365200}
+{"o":0.0000035427,"h":0.0000035448,"l":0.0000034715,"c":0.0000034945,"v":0.0,"t":1721368800}
+{"o":0.0000034945,"h":0.0000035726,"l":0.000003494,"c":0.0000035591,"v":0.0,"t":1721372400}
+{"o":0.0000035591,"h":0.0000037773,"l":0.0000035405,"c":0.0000037102,"v":1535115.9139156919,"t":1721376000}
+{"o":0.0000037102,"h":0.0000037427,"l":0.0000036752,"c":0.0000037364,"v":0.0,"t":1721379600}
+{"o":0.0000037364,"h":0.000003767,"l":0.0000036844,"c":0.0000037282,"v":45000.0,"t":1721383200}
+{"o":0.0000037282,"h":0.0000037668,"l":0.0000037085,"c":0.0000037218,"v":457989.328412608,"t":1721386800}
+{"o":0.0000037218,"h":0.0000037304,"l":0.0000036845,"c":0.0000036942,"v":359526.991172555,"t":1721390400}
+{"o":0.0000036942,"h":0.000003727,"l":0.0000035583,"c":0.0000035754,"v":190044.097367787,"t":1721394000}
+{"o":0.0000035754,"h":0.0000038664,"l":0.0000035364,"c":0.000003817,"v":1682959.2299467113,"t":1721397600}
+{"o":0.000003817,"h":0.0000039092,"l":0.000003781,"c":0.0000038432,"v":1283808.4607894178,"t":1721401200}
+{"o":0.0000038432,"h":0.0000038818,"l":0.0000033696,"c":0.00000344,"v":7686598.526232088,"t":1721404800}
+{"o":0.00000344,"h":0.0000034502,"l":0.0000033733,"c":0.0000033767,"v":439699.7796802919,"t":1721408400}
+{"o":0.0000033767,"h":0.0000034693,"l":0.0000033747,"c":0.000003391,"v":1006816.8255420269,"t":1721412000}
+{"o":0.000003391,"h":0.0000033949,"l":0.000003171,"c":0.0000031805,"v":1855687.5783708899,"t":1721415600}
+{"o":0.0000031805,"h":0.0000032277,"l":0.0000031428,"c":0.0000031701,"v":24541.834985109,"t":1721419200}
+{"o":0.0000031701,"h":0.0000031914,"l":0.0000031326,"c":0.0000031669,"v":300000.0,"t":1721422800}
+{"o":0.0000031669,"h":0.0000031669,"l":0.0000031417,"c":0.0000031553,"v":0.0,"t":1721426400}
+{"o":0.0000031553,"h":0.0000031559,"l":0.0000030855,"c":0.0000030935,"v":334415.561118341,"t":1721430000}
+{"o":0.0000030935,"h":0.0000033716,"l":0.0000030821,"c":0.0000033442,"v":2453496.1004006513,"t":1721433600}
+{"o":0.0000033442,"h":0.0000033465,"l":0.0000033172,"c":0.0000033282,"v":0.0,"t":1721437200}
+{"o":0.0000033282,"h":0.0000033366,"l":0.000003298,"c":0.0000033145,"v":0.0,"t":1721440800}
+{"o":0.0000033145,"h":0.0000033421,"l":0.0000032524,"c":0.0000032883,"v":545904.10049696,"t":1721444400}
+{"o":0.0000032883,"h":0.0000032896,"l":0.0000032733,"c":0.0000032751,"v":4900.0,"t":1721448000}
+{"o":0.0000032751,"h":0.0000033808,"l":0.0000032681,"c":0.0000033653,"v":810538.6425354009,"t":1721451600}
+{"o":0.0000033653,"h":0.0000034455,"l":0.0000033585,"c":0.0000034316,"v":445637.925935374,"t":1721455200}
+{"o":0.0000034316,"h":0.0000034727,"l":0.000003412,"c":0.0000034618,"v":510159.5492820091,"t":1721458800}
+{"o":0.0000034618,"h":0.0000034666,"l":0.000003445,"c":0.0000034599,"v":0.0,"t":1721462400}
+{"o":0.0000034599,"h":0.0000035462,"l":0.0000034369,"c":0.0000035298,"v":514139.790215681,"t":1721466000}
+{"o":0.0000035298,"h":0.0000035422,"l":0.0000034769,"c":0.0000034938,"v":751076.322345166,"t":1721469600}
+{"o":0.0000034938,"h":0.0000035147,"l":0.0000033637,"c":0.0000033898,"v":732694.22061162,"t":1721473200}
+{"o":0.0000033898,"h":0.0000033898,"l":0.0000033498,"c":0.0000033754,"v":122688.526326329,"t":1721476800}
+{"o":0.0000033754,"h":0.0000033981,"l":0.0000033699,"c":0.0000033797,"v":0.0,"t":1721480400}
+{"o":0.0000033797,"h":0.0000033913,"l":0.0000033563,"c":0.0000033709,"v":88675.826056163,"t":1721484000}
+{"o":0.0000033709,"h":0.0000034172,"l":0.0000033579,"c":0.0000034004,"v":397660.629581239,"t":1721487600}
+{"o":0.0000034004,"h":0.0000034055,"l":0.0000033758,"c":0.0000033909,"v":0.0,"t":1721491200}
+{"o":0.0000033909,"h":0.0000035429,"l":0.0000032993,"c":0.000003444,"v":435311.385940162,"t":1721494800}
+{"o":0.000003444,"h":0.0000034718,"l":0.0000033737,"c":0.0000033926,"v":550256.765439945,"t":1721498400}
+{"o":0.0000033926,"h":0.0000034233,"l":0.0000029477,"c":0.0000031251,"v":7187785.1937861294,"t":1721502000}
+{"o":0.0000031251,"h":0.0000031258,"l":0.0000028942,"c":0.0000029012,"v":1799500.9520489934,"t":1721505600}
+{"o":0.0000029012,"h":0.0000029172,"l":0.0000027969,"c":0.0000027982,"v":1159105.2228051662,"t":1721509200}
+{"o":0.0000027982,"h":0.0000028232,"l":0.000002782,"c":0.0000028162,"v":155934.054126463,"t":1721512800}
+{"o":0.0000028162,"h":0.0000028783,"l":0.0000028009,"c":0.0000028723,"v":602125.3262631199,"t":1721516400}
+{"o":0.0000028723,"h":0.0000028854,"l":0.0000028627,"c":0.0000028817,"v":0.0,"t":1721520000}
+{"o":0.0000028817,"h":0.0000029,"l":0.0000028576,"c":0.0000028822,"v":1006.255126177,"t":1721523600}
+{"o":0.0000028822,"h":0.0000028902,"l":0.000002859,"c":0.000002889,"v":0.0,"t":1721527200}
+{"o":0.000002889,"h":0.0000028983,"l":0.0000028559,"c":0.0000028699,"v":65789.473684211,"t":1721530800}
+{"o":0.0000028699,"h":0.0000028945,"l":0.0000028599,"c":0.000002879,"v":294017.2759612011,"t":1721534400}
+{"o":0.000002879,"h":0.0000028891,"l":0.0000028552,"c":0.0000028602,"v":104661.100385808,"t":1721538000}
+{"o":0.0000028602,"h":0.0000028928,"l":0.0000028493,"c":0.000002883,"v":11511.19811827,"t":1721541600}
+{"o":0.000002883,"h":0.0000029056,"l":0.000002874,"c":0.0000028965,"v":394751.123943305,"t":1721545200}
+{"o":0.0000028965,"h":0.0000034255,"l":0.0000028858,"c":0.0000033673,"v":5765683.4652406313,"t":1721548800}
+{"o":0.0000033673,"h":0.0000033713,"l":0.0000033441,"c":0.0000033442,"v":0.0,"t":1721552400}
+{"o":0.0000033442,"h":0.0000033547,"l":0.0000033381,"c":0.000003354,"v":0.0,"t":1721556000}
+{"o":0.000003354,"h":0.0000033557,"l":0.0000033157,"c":0.0000033174,"v":17316.112816935,"t":1721559600}
+{"o":0.0000033174,"h":0.0000033266,"l":0.0000033074,"c":0.0000033204,"v":0.0,"t":1721563200}
+{"o":0.0000033204,"h":0.0000033442,"l":0.0000033077,"c":0.000003333,"v":6000.885916308,"t":1721566800}
+{"o":0.000003333,"h":0.0000034029,"l":0.0000032888,"c":0.0000033521,"v":161405.358250404,"t":1721570400}
+{"o":0.0000033521,"h":0.0000033705,"l":0.0000033051,"c":0.0000033257,"v":0.0,"t":1721574000}
+{"o":0.0000033257,"h":0.000003432,"l":0.0000032925,"c":0.0000033848,"v":758459.9957290799,"t":1721577600}
+{"o":0.0000033848,"h":0.0000034754,"l":0.0000033016,"c":0.0000034518,"v":1048314.0519724119,"t":1721581200}
+{"o":0.0000034518,"h":0.0000037656,"l":0.0000031716,"c":0.0000036334,"v":13312744.9410981461,"t":1721584800}
+{"o":0.0000036334,"h":0.0000066534,"l":0.000003567,"c":0.0000064517,"v":17351598.4953883216,"t":1721588400}
+{"o":0.0000064517,"h":0.0000064806,"l":0.0000053073,"c":0.0000053798,"v":11550291.951100124,"t":1721592000}
+{"o":0.0000053798,"h":0.000005403,"l":0.0000037022,"c":0.0000038167,"v":20334932.6843153536,"t":1721595600}
+{"o":0.0000038167,"h":0.0000038907,"l":0.0000036768,"c":0.0000037633,"v":1388030.5486733655,"t":1721599200}
+{"o":0.0000037633,"h":0.0000037828,"l":0.0000036864,"c":0.0000037065,"v":597397.470981326,"t":1721602800}
+{"o":0.0000037065,"h":0.000003741,"l":0.0000033968,"c":0.0000034461,"v":2537157.8884159639,"t":1721606400}
+{"o":0.0000034461,"h":0.0000034789,"l":0.0000031538,"c":0.000003187,"v":2503783.5700248396,"t":1721610000}
+{"o":0.000003187,"h":0.0000033068,"l":0.0000031557,"c":0.0000032837,"v":1263106.8252947091,"t":1721613600}
+{"o":0.0000032837,"h":0.0000033133,"l":0.0000031978,"c":0.0000032263,"v":1090732.309766317,"t":1721617200}
+{"o":0.0000032263,"h":0.0000032624,"l":0.0000031607,"c":0.0000031748,"v":1976171.5581039011,"t":1721620800}
+{"o":0.0000031748,"h":0.0000032413,"l":0.0000031406,"c":0.0000031799,"v":88719.341351837,"t":1721624400}
+{"o":0.0000031799,"h":0.0000033898,"l":0.0000031651,"c":0.0000033584,"v":1690342.6931503133,"t":1721628000}
+{"o":0.0000033584,"h":0.0000033926,"l":0.0000032701,"c":0.0000032896,"v":1002003.06078094,"t":1721631600}
+{"o":0.0000032896,"h":0.0000033968,"l":0.00000324,"c":0.0000033352,"v":1714385.9681291259,"t":1721635200}
+{"o":0.0000033352,"h":0.0000033449,"l":0.0000032316,"c":0.0000032316,"v":180740.110704217,"t":1721638800}
+{"o":0.0000032316,"h":0.0000032477,"l":0.0000030307,"c":0.0000030574,"v":1833320.1372228498,"t":1721642400}
+{"o":0.0000030574,"h":0.0000030611,"l":0.0000029688,"c":0.0000029836,"v":805764.090352178,"t":1721646000}
+{"o":0.0000029836,"h":0.0000030438,"l":0.000002975,"c":0.0000030276,"v":563414.502174618,"t":1721649600}
+{"o":0.0000030276,"h":0.0000031625,"l":0.0000030042,"c":0.0000031522,"v":688540.4707357629,"t":1721653200}
+{"o":0.0000031522,"h":0.0000031795,"l":0.0000030913,"c":0.0000031622,"v":796766.8572225799,"t":1721656800}
+{"o":0.0000031622,"h":0.0000031809,"l":0.0000030735,"c":0.0000030875,"v":453224.775015839,"t":1721660400}
+{"o":0.0000030875,"h":0.0000031016,"l":0.000003072,"c":0.0000030976,"v":0.0,"t":1721664000}
+{"o":0.0000030976,"h":0.0000031278,"l":0.0000030607,"c":0.0000030842,"v":9615.920500199,"t":1721667600}
+{"o":0.0000030842,"h":0.0000031127,"l":0.0000029432,"c":0.0000029728,"v":1238377.6138231249,"t":1721671200}
+{"o":0.0000029728,"h":0.0000029831,"l":0.0000026579,"c":0.0000026606,"v":3593074.7024576431,"t":1721674800}
+{"o":0.0000026606,"h":0.0000026765,"l":0.000002531,"c":0.0000026449,"v":2761127.8236279567,"t":1721678400}
+{"o":0.0000026449,"h":0.0000026858,"l":0.0000026021,"c":0.0000026368,"v":480714.959269266,"t":1721682000}
+{"o":0.0000026368,"h":0.0000026697,"l":0.0000025962,"c":0.0000026206,"v":114712.380697711,"t":1721685600}
+{"o":0.0000026206,"h":0.0000026406,"l":0.000002598,"c":0.0000026054,"v":7316.315449809,"t":1721689200}
+{"o":0.0000026054,"h":0.0000026293,"l":0.0000025816,"c":0.0000026187,"v":346859.5221202321,"t":1721692800}
+{"o":0.0000026187,"h":0.00000299,"l":0.0000026106,"c":0.0000029638,"v":4456768.7758376189,"t":1721696400}
+{"o":0.0000029638,"h":0.0000029837,"l":0.0000029292,"c":0.00000293,"v":518585.678676938,"t":1721700000}
+{"o":0.00000293,"h":0.0000029652,"l":0.000002919,"c":0.0000029625,"v":720400.3772610971,"t":1721703600}
+{"o":0.0000029625,"h":0.0000030238,"l":0.0000027767,"c":0.0000028318,"v":1719869.8381854598,"t":1721707200}
+{"o":0.0000028318,"h":0.000002863,"l":0.0000025492,"c":0.0000027059,"v":5150891.2158432063,"t":1721710800}
+{"o":0.0000027059,"h":0.0000027117,"l":0.0000026371,"c":0.0000026516,"v":671575.255013919,"t":1721714400}
+{"o":0.0000026516,"h":0.000002717,"l":0.0000026329,"c":0.0000026492,"v":1682528.5483492629,"t":1721718000}
+{"o":0.0000026492,"h":0.0000026539,"l":0.0000025302,"c":0.0000025412,"v":734586.6312643591,"t":1721721600}
+{"o":0.0000025412,"h":0.0000026418,"l":0.0000025277,"c":0.0000026249,"v":858155.2610744301,"t":1721725200}
+{"o":0.0000026249,"h":0.0000026554,"l":0.0000026123,"c":0.0000026554,"v":105915.899496112,"t":1721728800}
+{"o":0.0000026554,"h":0.0000027031,"l":0.0000026554,"c":0.0000026812,"v":0.0,"t":1721732400}
+{"o":0.0000026812,"h":0.0000028715,"l":0.0000026526,"c":0.0000028476,"v":2597748.8342895042,"t":1721736000}
+{"o":0.0000028476,"h":0.0000029085,"l":0.0000027942,"c":0.0000028272,"v":458129.993427096,"t":1721739600}
+{"o":0.0000028272,"h":0.0000028924,"l":0.0000027552,"c":0.0000028003,"v":586314.6482382789,"t":1721743200}
+{"o":0.0000028003,"h":0.0000028524,"l":0.0000027984,"c":0.0000028395,"v":9959.210068019,"t":1721746800}
+{"o":0.0000028395,"h":0.0000029255,"l":0.0000028328,"c":0.0000029213,"v":0.0,"t":1721750400}
+{"o":0.0000029213,"h":0.0000029378,"l":0.0000027657,"c":0.0000028484,"v":1876689.997814355,"t":1721754000}
+{"o":0.0000028484,"h":0.0000028707,"l":0.0000028042,"c":0.0000028329,"v":214998.514292359,"t":1721757600}
+{"o":0.0000028329,"h":0.00000285,"l":0.0000028114,"c":0.0000028415,"v":138482.330163387,"t":1721761200}
+{"o":0.0000028415,"h":0.0000028435,"l":0.0000027989,"c":0.0000028058,"v":191751.6,"t":1721764800}
+{"o":0.0000028058,"h":0.0000028183,"l":0.0000027895,"c":0.0000028183,"v":0.0,"t":1721768400}
+{"o":0.0000028183,"h":0.0000028448,"l":0.0000027917,"c":0.0000028054,"v":10115.0,"t":1721772000}
+{"o":0.0000028054,"h":0.0000028322,"l":0.0000027569,"c":0.0000027735,"v":264949.333216524,"t":1721775600}
+{"o":0.0000027735,"h":0.0000028057,"l":0.0000026614,"c":0.0000027121,"v":1203649.2625832031,"t":1721779200}
+{"o":0.0000027121,"h":0.0000027144,"l":0.0000026772,"c":0.000002704,"v":0.0,"t":1721782800}
+{"o":0.000002704,"h":0.0000027119,"l":0.0000026019,"c":0.0000026325,"v":1276042.992115428,"t":1721786400}
+{"o":0.0000026325,"h":0.0000026505,"l":0.000002606,"c":0.0000026192,"v":661691.508885475,"t":1721790000}
+{"o":0.0000026192,"h":0.0000026321,"l":0.0000026051,"c":0.0000026101,"v":7958.482502904,"t":1721793600}
+{"o":0.0000026101,"h":0.0000026296,"l":0.0000024778,"c":0.0000024928,"v":1693512.0339006293,"t":1721797200}
+{"o":0.0000024928,"h":0.0000025099,"l":0.0000024437,"c":0.0000024949,"v":959649.0949333559,"t":1721800800}
+{"o":0.0000024949,"h":0.0000025107,"l":0.0000024739,"c":0.0000025003,"v":391106.378886673,"t":1721804400}
+{"o":0.0000025003,"h":0.0000025451,"l":0.0000024535,"c":0.0000025019,"v":1043330.9912554269,"t":1721808000}
+{"o":0.0000025019,"h":0.0000025634,"l":0.0000024824,"c":0.0000025513,"v":683055.8292268689,"t":1721811600}
+{"o":0.0000025513,"h":0.0000026298,"l":0.000002534,"c":0.0000026034,"v":817726.209685898,"t":1721815200}
+{"o":0.0000026034,"h":0.000002642,"l":0.0000025887,"c":0.0000026364,"v":359655.425585675,"t":1721818800}
+{"o":0.0000026364,"h":0.0000026594,"l":0.0000025853,"c":0.0000026069,"v":742659.168577465,"t":1721822400}
+{"o":0.0000026069,"h":0.000002609,"l":0.0000024275,"c":0.0000025072,"v":2255514.0410550069,"t":1721826000}
+{"o":0.0000025072,"h":0.0000027302,"l":0.0000024445,"c":0.0000026581,"v":2093221.2344189847,"t":1721829600}
+{"o":0.0000026581,"h":0.0000029667,"l":0.0000026242,"c":0.0000028537,"v":8885947.5014736243,"t":1721833200}
+{"o":0.0000028537,"h":0.000003163,"l":0.0000028041,"c":0.0000030911,"v":2973976.2679648153,"t":1721836800}
+{"o":0.0000030911,"h":0.0000032143,"l":0.0000029936,"c":0.0000031779,"v":2304802.4278065446,"t":1721840400}
+{"o":0.0000031779,"h":0.0000032826,"l":0.000003148,"c":0.0000032181,"v":882774.223011193,"t":1721844000}
+{"o":0.0000032181,"h":0.000003399,"l":0.0000031767,"c":0.0000033833,"v":2021020.5911061489,"t":1721847600}
+{"o":0.0000033833,"h":0.0000037357,"l":0.000003323,"c":0.0000036865,"v":3230913.2591436822,"t":1721851200}
+{"o":0.0000036865,"h":0.0000037791,"l":0.0000036101,"c":0.0000036667,"v":283991.145858003,"t":1721854800}
+{"o":0.0000036667,"h":0.0000038862,"l":0.0000026721,"c":0.0000027018,"v":22625251.8617189787,"t":1721858400}
+{"o":0.0000027018,"h":0.0000031699,"l":0.0000026879,"c":0.0000031097,"v":7426666.4486233657,"t":1721862000}
+{"o":0.0000031097,"h":0.0000031251,"l":0.0000029896,"c":0.0000030075,"v":100859.666666667,"t":1721865600}
+{"o":0.0000030075,"h":0.000003119,"l":0.0000030074,"c":0.0000030628,"v":0.0,"t":1721869200}
+{"o":0.0000030628,"h":0.0000033743,"l":0.0000030126,"c":0.000003327,"v":3404518.3959799311,"t":1721872800}
+{"o":0.000003327,"h":0.0000033951,"l":0.0000033153,"c":0.0000033629,"v":608035.8183398631,"t":1721876400}
+{"o":0.0000033629,"h":0.0000034091,"l":0.0000033194,"c":0.0000033481,"v":238716.889631215,"t":1721880000}
+{"o":0.0000033481,"h":0.0000035136,"l":0.0000033315,"c":0.0000034941,"v":1178807.4050951684,"t":1721883600}
+{"o":0.0000034941,"h":0.0000035106,"l":0.0000034313,"c":0.0000034475,"v":150246.574966008,"t":1721887200}
+{"o":0.0000034475,"h":0.0000034946,"l":0.0000033933,"c":0.0000034482,"v":445348.8346408879,"t":1721890800}
+{"o":0.0000034482,"h":0.0000034633,"l":0.0000033816,"c":0.0000033953,"v":195627.563975948,"t":1721894400}
+{"o":0.0000033953,"h":0.0000034088,"l":0.0000033764,"c":0.0000034022,"v":0.0,"t":1721898000}
+{"o":0.0000034022,"h":0.0000034593,"l":0.0000029055,"c":0.000002941,"v":4793389.9944057167,"t":1721901600}
+{"o":0.000002941,"h":0.000002964,"l":0.0000026646,"c":0.000002897,"v":5931701.4061655952,"t":1721905200}
+{"o":0.000002897,"h":0.0000029547,"l":0.0000028793,"c":0.0000029196,"v":224248.089884587,"t":1721908800}
+{"o":0.0000029196,"h":0.0000032032,"l":0.0000028872,"c":0.0000031034,"v":3936495.0414825031,"t":1721912400}
+{"o":0.0000031034,"h":0.0000031471,"l":0.0000030426,"c":0.0000030449,"v":0.0,"t":1721916000}
+{"o":0.0000030449,"h":0.0000031366,"l":0.0000030318,"c":0.0000031088,"v":42263.493385707,"t":1721919600}
+{"o":0.0000031088,"h":0.0000031272,"l":0.0000030703,"c":0.0000031018,"v":80389.321362568,"t":1721923200}
+{"o":0.0000031018,"h":0.000003138,"l":0.0000030706,"c":0.0000030975,"v":314839.91279985,"t":1721926800}
+{"o":0.0000030975,"h":0.000003157,"l":0.0000030472,"c":0.0000031076,"v":32871.0,"t":1721930400}
+{"o":0.0000031076,"h":0.0000031265,"l":0.0000030551,"c":0.0000030668,"v":150000.241434154,"t":1721934000}
+{"o":0.0000030668,"h":0.000003179,"l":0.0000030191,"c":0.0000030779,"v":177273.753183986,"t":1721937600}
+{"o":0.0000030779,"h":0.0000032512,"l":0.0000030402,"c":0.0000032096,"v":1210333.0997847582,"t":1721941200}
+{"o":0.0000032096,"h":0.0000032393,"l":0.0000030207,"c":0.0000030534,"v":1689164.2841030711,"t":1721944800}
+{"o":0.0000030534,"h":0.0000030889,"l":0.0000030428,"c":0.0000030765,"v":120087.33816199,"t":1721948400}
+{"o":0.0000030765,"h":0.0000030809,"l":0.0000029169,"c":0.0000029657,"v":2439469.3576007914,"t":1721952000}
+{"o":0.0000029657,"h":0.0000029719,"l":0.0000029432,"c":0.0000029468,"v":0.0,"t":1721955600}
+{"o":0.0000029468,"h":0.0000030123,"l":0.0000029131,"c":0.0000029794,"v":1611391.1584679501,"t":1721959200}
+{"o":0.0000029794,"h":0.000002988,"l":0.0000029243,"c":0.0000029443,"v":87379.775127581,"t":1721962800}
+{"o":0.0000029443,"h":0.0000029505,"l":0.000002904,"c":0.000002907,"v":307807.792174852,"t":1721966400}
+{"o":0.000002907,"h":0.0000029227,"l":0.0000028982,"c":0.0000029128,"v":173363.836508115,"t":1721970000}
+{"o":0.0000029128,"h":0.0000029171,"l":0.0000025311,"c":0.0000025496,"v":4680186.2346941326,"t":1721973600}
+{"o":0.0000025496,"h":0.0000026377,"l":0.0000025418,"c":0.0000026361,"v":1269775.3380792523,"t":1721977200}
+{"o":0.0000026361,"h":0.0000033281,"l":0.0000026132,"c":0.0000032783,"v":7534001.5889571616,"t":1721980800}
+{"o":0.0000032783,"h":0.0000032783,"l":0.0000031484,"c":0.0000031736,"v":1988581.5894561061,"t":1721984400}
+{"o":0.0000031736,"h":0.0000034328,"l":0.0000031203,"c":0.0000034257,"v":4848635.7076762086,"t":1721988000}
+{"o":0.0000034257,"h":0.0000038251,"l":0.0000034176,"c":0.000003745,"v":6028341.8646551371,"t":1721991600}
+{"o":0.000003745,"h":0.0000039125,"l":0.0000035629,"c":0.0000035868,"v":5812265.5328352712,"t":1721995200}
+{"o":0.0000035868,"h":0.0000041648,"l":0.0000031112,"c":0.0000040464,"v":13207991.9528991599,"t":1721998800}
+{"o":0.0000040464,"h":0.000004149,"l":0.0000035719,"c":0.0000037,"v":6250717.1720219906,"t":1722002400}
+{"o":0.0000037,"h":0.0000040973,"l":0.000003266,"c":0.0000039947,"v":33304056.8592465632,"t":1722006000}
+{"o":0.0000039947,"h":0.0000040124,"l":0.000003275,"c":0.0000038381,"v":14872220.7512470316,"t":1722009600}
+{"o":0.0000038381,"h":0.0000038408,"l":0.0000034623,"c":0.0000035324,"v":4727487.1410980327,"t":1722013200}
+{"o":0.0000035324,"h":0.0000037073,"l":0.0000032847,"c":0.0000032849,"v":4722665.3815754969,"t":1722016800}
+{"o":0.0000032849,"h":0.000003585,"l":0.0000032762,"c":0.0000034999,"v":2821279.9665340288,"t":1722020400}
+{"o":0.0000034999,"h":0.000003523,"l":0.0000032036,"c":0.0000032231,"v":2647006.385077382,"t":1722024000}
+{"o":0.0000032231,"h":0.0000036501,"l":0.0000030569,"c":0.0000034192,"v":11363771.7230101749,"t":1722027600}
+{"o":0.0000034192,"h":0.0000039546,"l":0.0000030416,"c":0.0000031703,"v":22733870.8234566487,"t":1722031200}
+{"o":0.0000031703,"h":0.0000031859,"l":0.000002505,"c":0.0000028081,"v":22317515.4300183654,"t":1722034800}
+{"o":0.0000028081,"h":0.0000028251,"l":0.0000027695,"c":0.0000027836,"v":302116.446293531,"t":1722038400}
+{"o":0.0000027836,"h":0.0000027975,"l":0.0000026782,"c":0.0000027002,"v":1286425.6379374145,"t":1722042000}
+{"o":0.0000027002,"h":0.0000030504,"l":0.0000026396,"c":0.0000030075,"v":4292499.9083448797,"t":1722045600}
+{"o":0.0000030075,"h":0.0000034263,"l":0.0000029915,"c":0.0000033196,"v":12703603.6417519264,"t":1722049200}
+{"o":0.0000033196,"h":0.0000034014,"l":0.0000032963,"c":0.0000033741,"v":1044741.249139959,"t":1722052800}
+{"o":0.0000033741,"h":0.0000034596,"l":0.0000033552,"c":0.0000034486,"v":125803.25375054,"t":1722056400}
+{"o":0.0000034486,"h":0.0000034507,"l":0.0000027583,"c":0.0000029005,"v":13928955.3078869991,"t":1722060000}
+{"o":0.0000029005,"h":0.0000029213,"l":0.0000028406,"c":0.0000028461,"v":798651.8668444761,"t":1722063600}
+{"o":0.0000028461,"h":0.0000028464,"l":0.0000028233,"c":0.0000028255,"v":18660.109610725,"t":1722067200}
+{"o":0.0000028255,"h":0.0000039333,"l":0.0000028252,"c":0.0000039301,"v":10017635.6701592561,"t":1722070800}
+{"o":0.0000039301,"h":0.0000040311,"l":0.0000031954,"c":0.0000032836,"v":8689054.5391817726,"t":1722074400}
+{"o":0.0000032836,"h":0.0000034121,"l":0.0000032073,"c":0.0000033694,"v":1644013.3650525231,"t":1722078000}
+{"o":0.0000033694,"h":0.0000034101,"l":0.0000033434,"c":0.0000033899,"v":497532.3801662679,"t":1722081600}
+{"o":0.0000033899,"h":0.0000034827,"l":0.0000029474,"c":0.0000029715,"v":5863474.6509510763,"t":1722085200}
+{"o":0.0000029715,"h":0.0000032227,"l":0.0000029546,"c":0.0000031893,"v":2182554.8235491202,"t":1722088800}
+{"o":0.0000031893,"h":0.0000032537,"l":0.0000030972,"c":0.000003154,"v":319461.460219724,"t":1722092400}
+{"o":0.000003154,"h":0.0000031698,"l":0.0000031,"c":0.0000031251,"v":203395.472739069,"t":1722096000}
+{"o":0.0000031251,"h":0.0000031777,"l":0.0000031098,"c":0.0000031397,"v":106545.869699279,"t":1722099600}
+{"o":0.0000031397,"h":0.000003237,"l":0.0000031044,"c":0.0000032119,"v":886399.008223481,"t":1722103200}
+{"o":0.0000032119,"h":0.0000032451,"l":0.0000028767,"c":0.0000029491,"v":1401470.523771829,"t":1722106800}
+{"o":0.0000029491,"h":0.0000030396,"l":0.0000027692,"c":0.0000027796,"v":1788332.29130565,"t":1722110400}
+{"o":0.0000027796,"h":0.0000028801,"l":0.0000027255,"c":0.0000027936,"v":482883.99801556,"t":1722114000}
+{"o":0.0000027936,"h":0.0000028087,"l":0.0000027676,"c":0.000002803,"v":150709.822149786,"t":1722117600}
+{"o":0.000002803,"h":0.0000028339,"l":0.000002777,"c":0.0000028029,"v":266044.992713227,"t":1722121200}
+{"o":0.0000028029,"h":0.0000029111,"l":0.0000025557,"c":0.0000028601,"v":8139620.3958272142,"t":1722124800}
+{"o":0.0000028601,"h":0.0000029144,"l":0.0000028335,"c":0.0000028999,"v":210477.388119369,"t":1722128400}
+{"o":0.0000028999,"h":0.0000029157,"l":0.0000028014,"c":0.0000028208,"v":830248.6818150048,"t":1722132000}
+{"o":0.0000028208,"h":0.0000028368,"l":0.0000027995,"c":0.0000028118,"v":198789.019161692,"t":1722135600}
+{"o":0.0000028118,"h":0.000002867,"l":0.000002781,"c":0.0000028544,"v":787907.2310164508,"t":1722139200}
+{"o":0.0000028544,"h":0.000002872,"l":0.0000027838,"c":0.0000027886,"v":673287.535594194,"t":1722142800}
+{"o":0.0000027886,"h":0.00000286,"l":0.0000027443,"c":0.0000028031,"v":1807552.0606294819,"t":1722146400}
+{"o":0.0000028031,"h":0.0000028105,"l":0.000002742,"c":0.0000027635,"v":312274.758832199,"t":1722150000}
+{"o":0.0000027635,"h":0.0000027757,"l":0.0000027541,"c":0.0000027652,"v":0.0,"t":1722153600}
+{"o":0.0000027652,"h":0.0000027809,"l":0.0000027528,"c":0.000002776,"v":15195.496587869,"t":1722157200}
+{"o":0.000002776,"h":0.0000027788,"l":0.0000027594,"c":0.0000027636,"v":0.0,"t":1722160800}
+{"o":0.0000027636,"h":0.0000027758,"l":0.0000027434,"c":0.0000027636,"v":232767.846318535,"t":1722164400}
+{"o":0.0000027636,"h":0.0000028714,"l":0.0000027469,"c":0.0000027661,"v":1864063.9300710082,"t":1722168000}
+{"o":0.0000027661,"h":0.0000027708,"l":0.0000027166,"c":0.000002721,"v":724351.9352416469,"t":1722171600}
+{"o":0.000002721,"h":0.0000027541,"l":0.0000026663,"c":0.0000026934,"v":114654.086073235,"t":1722175200}
+{"o":0.0000026934,"h":0.0000027076,"l":0.0000026891,"c":0.0000027031,"v":0.0,"t":1722178800}
+{"o":0.0000027031,"h":0.000002713,"l":0.000002671,"c":0.0000026911,"v":213960.86066643,"t":1722182400}
+{"o":0.0000026911,"h":0.0000026984,"l":0.0000026449,"c":0.0000026581,"v":407792.829980603,"t":1722186000}
+{"o":0.0000026581,"h":0.0000026873,"l":0.0000026348,"c":0.0000026648,"v":12407.153907406,"t":1722189600}
+{"o":0.0000026648,"h":0.0000026759,"l":0.0000026584,"c":0.0000026699,"v":0.0,"t":1722193200}
+{"o":0.0000026699,"h":0.0000026753,"l":0.0000026609,"c":0.000002663,"v":0.0,"t":1722196800}
+{"o":0.000002663,"h":0.0000026854,"l":0.0000026557,"c":0.0000026675,"v":66132.548047546,"t":1722200400}
+{"o":0.0000026675,"h":0.0000026948,"l":0.0000026275,"c":0.0000026509,"v":35385.794583546,"t":1722204000}
+{"o":0.0000026509,"h":0.0000026563,"l":0.0000026259,"c":0.0000026294,"v":0.0,"t":1722207600}
+{"o":0.0000026294,"h":0.0000026675,"l":0.0000025706,"c":0.0000026106,"v":778183.6038128,"t":1722211200}
+{"o":0.0000026106,"h":0.0000026545,"l":0.0000025985,"c":0.0000026503,"v":945902.807935731,"t":1722214800}
+{"o":0.0000026503,"h":0.0000027002,"l":0.0000025828,"c":0.0000026303,"v":9459.028079357,"t":1722218400}
+{"o":0.0000026303,"h":0.0000026858,"l":0.0000024223,"c":0.0000024651,"v":3628408.9204495102,"t":1722222000}
+{"o":0.0000024651,"h":0.0000028274,"l":0.0000024462,"c":0.0000027848,"v":4243685.9122945387,"t":1722225600}
+{"o":0.0000027848,"h":0.0000027944,"l":0.0000027337,"c":0.0000027386,"v":518060.783690157,"t":1722229200}
+{"o":0.0000027386,"h":0.000002753,"l":0.0000027362,"c":0.0000027511,"v":0.0,"t":1722232800}
+{"o":0.0000027511,"h":0.0000027739,"l":0.0000027302,"c":0.0000027407,"v":150000.0,"t":1722236400}
+{"o":0.0000027407,"h":0.0000027549,"l":0.0000027389,"c":0.0000027503,"v":0.0,"t":1722240000}
+{"o":0.0000027503,"h":0.0000027544,"l":0.0000026682,"c":0.0000026702,"v":684698.125884559,"t":1722243600}
+{"o":0.0000026702,"h":0.0000026947,"l":0.00000267,"c":0.0000026917,"v":98958.068899275,"t":1722247200}
+{"o":0.0000026917,"h":0.000002699,"l":0.0000026715,"c":0.0000026859,"v":7438.40898673,"t":1722250800}
+{"o":0.0000026859,"h":0.0000026887,"l":0.0000026551,"c":0.000002663,"v":0.0,"t":1722254400}
+{"o":0.000002663,"h":0.0000026928,"l":0.0000026441,"c":0.000002683,"v":46604.255454833,"t":1722258000}
+{"o":0.000002683,"h":0.0000027391,"l":0.0000023461,"c":0.0000024086,"v":4517807.6941192169,"t":1722261600}
+{"o":0.0000024086,"h":0.0000024345,"l":0.0000023731,"c":0.0000023894,"v":99804.060157832,"t":1722265200}
+{"o":0.0000023894,"h":0.0000024996,"l":0.0000023835,"c":0.0000024914,"v":1030776.0190278479,"t":1722268800}
+{"o":0.0000024914,"h":0.0000025181,"l":0.0000024529,"c":0.0000024569,"v":429720.897984559,"t":1722272400}
+{"o":0.0000024569,"h":0.0000024715,"l":0.0000024196,"c":0.000002442,"v":444310.603113489,"t":1722276000}
+{"o":0.000002442,"h":0.0000024505,"l":0.0000024264,"c":0.0000024265,"v":0.0,"t":1722279600}
+{"o":0.0000024265,"h":0.0000024504,"l":0.0000024113,"c":0.0000024487,"v":13195.405363771,"t":1722283200}
+{"o":0.0000024487,"h":0.0000024861,"l":0.0000023909,"c":0.0000024172,"v":368326.128606033,"t":1722286800}
+{"o":0.0000024172,"h":0.0000024269,"l":0.0000023823,"c":0.0000024104,"v":61644.873211334,"t":1722290400}
+{"o":0.0000024104,"h":0.0000024318,"l":0.000002023,"c":0.0000021072,"v":19483286.6309245154,"t":1722294000}
+{"o":0.0000021072,"h":0.0000022074,"l":0.0000020874,"c":0.0000021494,"v":1642648.7135667729,"t":1722297600}
+{"o":0.0000021494,"h":0.0000023119,"l":0.0000021398,"c":0.0000022895,"v":1347779.7124373838,"t":1722301200}
+{"o":0.0000022895,"h":0.0000023032,"l":0.0000022561,"c":0.0000022653,"v":47052.061594217,"t":1722304800}
+{"o":0.0000022653,"h":0.0000024551,"l":0.0000022423,"c":0.0000024217,"v":2392693.7969547817,"t":1722308400}
+{"o":0.0000024217,"h":0.0000024266,"l":0.000002343,"c":0.0000023434,"v":1717524.427941645,"t":1722312000}
+{"o":0.0000023434,"h":0.0000023783,"l":0.0000023342,"c":0.0000023693,"v":0.0,"t":1722315600}
+{"o":0.0000023693,"h":0.0000023721,"l":0.0000021739,"c":0.0000021784,"v":1952087.9337370479,"t":1722319200}
+{"o":0.0000021784,"h":0.0000021809,"l":0.0000020359,"c":0.0000020959,"v":3753408.3431440201,"t":1722322800}
+{"o":0.0000020959,"h":0.0000021453,"l":0.0000020908,"c":0.0000021435,"v":22845.448212476,"t":1722326400}
+{"o":0.0000021435,"h":0.0000021438,"l":0.0000021318,"c":0.0000021373,"v":0.0,"t":1722330000}
+{"o":0.0000021373,"h":0.0000021524,"l":0.0000021348,"c":0.000002146,"v":0.0,"t":1722333600}
+{"o":0.000002146,"h":0.0000023213,"l":0.0000021271,"c":0.0000022916,"v":5380397.3805620335,"t":1722337200}
+{"o":0.0000022916,"h":0.0000023132,"l":0.0000022361,"c":0.0000022375,"v":1235469.0,"t":1722340800}
+{"o":0.0000022375,"h":0.0000022631,"l":0.0000021405,"c":0.0000022266,"v":2225211.1715122419,"t":1722344400}
+{"o":0.0000022266,"h":0.0000022532,"l":0.0000021979,"c":0.0000022301,"v":10027.809604328,"t":1722348000}
+{"o":0.0000022301,"h":0.0000022489,"l":0.000002214,"c":0.000002225,"v":0.0,"t":1722351600}
+{"o":0.000002225,"h":0.0000022399,"l":0.0000021994,"c":0.0000022198,"v":432306.1897582901,"t":1722355200}
+{"o":0.0000022198,"h":0.0000022537,"l":0.0000022186,"c":0.0000022504,"v":4830.960153998,"t":1722358800}
+{"o":0.0000022504,"h":0.0000022597,"l":0.0000022384,"c":0.000002244,"v":0.0,"t":1722362400}
+{"o":0.000002244,"h":0.0000022647,"l":0.0000021561,"c":0.0000021647,"v":531422.489835541,"t":1722366000}
+{"o":0.0000021647,"h":0.0000021941,"l":0.0000021407,"c":0.0000021432,"v":0.0,"t":1722369600}
+{"o":0.0000021432,"h":0.0000021793,"l":0.0000021403,"c":0.0000021731,"v":2475.305053123,"t":1722373200}
+{"o":0.0000021731,"h":0.0000025176,"l":0.0000021719,"c":0.0000024876,"v":4773214.0457505314,"t":1722376800}
+{"o":0.0000024876,"h":0.0000024946,"l":0.0000023777,"c":0.0000023976,"v":1296255.1283535671,"t":1722380400}
+{"o":0.0000023976,"h":0.000002412,"l":0.000002325,"c":0.0000023511,"v":630853.7758126198,"t":1722384000}
+{"o":0.0000023511,"h":0.0000023747,"l":0.0000023406,"c":0.0000023439,"v":77945.503271088,"t":1722387600}
+{"o":0.0000023439,"h":0.0000023619,"l":0.0000023326,"c":0.0000023568,"v":219706.261594469,"t":1722391200}
+{"o":0.0000023568,"h":0.000002359,"l":0.000002342,"c":0.000002349,"v":0.0,"t":1722394800}
+{"o":0.000002349,"h":0.0000023865,"l":0.0000023248,"c":0.0000023502,"v":7662.22091,"t":1722398400}
+{"o":0.0000023502,"h":0.0000023623,"l":0.0000022905,"c":0.0000022924,"v":325766.68766646,"t":1722402000}
+{"o":0.0000022924,"h":0.000002295,"l":0.0000022681,"c":0.000002271,"v":0.0,"t":1722405600}
+{"o":0.000002271,"h":0.0000022778,"l":0.0000022659,"c":0.0000022754,"v":0.0,"t":1722409200}
+{"o":0.0000022754,"h":0.0000022833,"l":0.000002263,"c":0.000002265,"v":0.0,"t":1722412800}
+{"o":0.000002265,"h":0.0000023165,"l":0.0000022007,"c":0.0000022124,"v":1538345.193364786,"t":1722416400}
+{"o":0.0000022124,"h":0.0000022307,"l":0.0000022073,"c":0.0000022258,"v":30420.79880762,"t":1722420000}
+{"o":0.0000022258,"h":0.0000022356,"l":0.0000022186,"c":0.0000022316,"v":21244.598237128,"t":1722423600}
+{"o":0.0000022316,"h":0.0000022386,"l":0.000002222,"c":0.0000022378,"v":0.0,"t":1722427200}
+{"o":0.0000022378,"h":0.0000022384,"l":0.0000021589,"c":0.0000021783,"v":83379.710694337,"t":1722430800}
+{"o":0.0000021783,"h":0.0000022091,"l":0.0000021648,"c":0.0000022033,"v":0.0,"t":1722434400}
+{"o":0.0000022033,"h":0.0000022132,"l":0.0000021925,"c":0.0000022068,"v":51101.996463451,"t":1722438000}
+{"o":0.0000022068,"h":0.00000225,"l":0.0000021828,"c":0.0000022286,"v":760259.987565722,"t":1722441600}
+{"o":0.0000022286,"h":0.000002234,"l":0.0000021982,"c":0.0000022074,"v":0.0,"t":1722445200}
+{"o":0.0000022074,"h":0.0000022451,"l":0.0000022035,"c":0.0000022229,"v":23182.153144281,"t":1722448800}
+{"o":0.0000022229,"h":0.0000023067,"l":0.0000022138,"c":0.0000022871,"v":5000.0,"t":1722452400}
+{"o":0.0000022871,"h":0.0000023288,"l":0.0000022833,"c":0.0000023274,"v":0.0,"t":1722456000}
+{"o":0.0000023274,"h":0.0000023387,"l":0.0000021992,"c":0.0000022153,"v":79042.85145665,"t":1722459600}
+{"o":0.0000022153,"h":0.0000022414,"l":0.0000022071,"c":0.0000022174,"v":36668.135562964,"t":1722463200}
+{"o":0.0000022174,"h":0.0000022895,"l":0.000002216,"c":0.000002288,"v":968846.178191188,"t":1722466800}
+{"o":0.000002288,"h":0.0000022959,"l":0.0000022516,"c":0.000002282,"v":1475860.99763232,"t":1722470400}
+{"o":0.000002282,"h":0.0000023061,"l":0.0000022763,"c":0.0000022928,"v":0.0,"t":1722474000}
+{"o":0.0000022928,"h":0.0000023548,"l":0.0000022149,"c":0.0000022359,"v":1920304.1783395996,"t":1722477600}
+{"o":0.0000022359,"h":0.0000022571,"l":0.0000022073,"c":0.0000022259,"v":51101.996463451,"t":1722481200}
+{"o":0.0000022259,"h":0.000002261,"l":0.0000021818,"c":0.000002215,"v":197440.106,"t":1722484800}
+{"o":0.000002215,"h":0.0000022225,"l":0.0000021771,"c":0.000002183,"v":0.0,"t":1722488400}
+{"o":0.000002183,"h":0.0000021919,"l":0.0000021738,"c":0.0000021903,"v":0.0,"t":1722492000}
+{"o":0.0000021903,"h":0.0000022145,"l":0.0000021776,"c":0.000002209,"v":41949.734182242,"t":1722495600}
+{"o":0.000002209,"h":0.0000022106,"l":0.0000018553,"c":0.000001894,"v":6954383.8420144748,"t":1722499200}
+{"o":0.000001894,"h":0.0000019794,"l":0.0000018872,"c":0.000001949,"v":2954442.424670177,"t":1722502800}
+{"o":0.000001949,"h":0.0000019515,"l":0.0000019033,"c":0.0000019043,"v":543049.7727155789,"t":1722506400}
+{"o":0.0000019043,"h":0.000001965,"l":0.0000018948,"c":0.0000019513,"v":865844.475062153,"t":1722510000}
+{"o":0.0000019513,"h":0.0000019581,"l":0.0000019311,"c":0.0000019408,"v":194940.106,"t":1722513600}
+{"o":0.0000019408,"h":0.0000019626,"l":0.0000019151,"c":0.0000019345,"v":125380.920464803,"t":1722517200}
+{"o":0.0000019345,"h":0.0000019943,"l":0.0000019306,"c":0.000001994,"v":0.0,"t":1722520800}
+{"o":0.000001994,"h":0.0000020334,"l":0.0000019896,"c":0.0000020177,"v":0.0,"t":1722524400}
+{"o":0.0000020177,"h":0.0000020466,"l":0.0000019042,"c":0.0000019117,"v":194940.106,"t":1722528000}
+{"o":0.0000019117,"h":0.0000019437,"l":0.0000019066,"c":0.0000019088,"v":72900.18626418,"t":1722531600}
+{"o":0.0000019088,"h":0.0000019607,"l":0.0000018843,"c":0.0000019124,"v":16345.541104145,"t":1722535200}
+{"o":0.0000019124,"h":0.0000019244,"l":0.0000018801,"c":0.0000018934,"v":120329.030609085,"t":1722538800}
+{"o":0.0000018934,"h":0.0000019079,"l":0.0000018563,"c":0.0000018596,"v":194940.106,"t":1722542400}
+{"o":0.0000018596,"h":0.0000018631,"l":0.0000018277,"c":0.0000018431,"v":0.0,"t":1722546000}
+{"o":0.0000018431,"h":0.0000019314,"l":0.0000018203,"c":0.0000019147,"v":285802.200095912,"t":1722549600}
+{"o":0.0000019147,"h":0.0000019203,"l":0.0000018948,"c":0.0000019053,"v":7116.150812256,"t":1722553200}
+{"o":0.0000019053,"h":0.0000019094,"l":0.0000018813,"c":0.0000019085,"v":0.0,"t":1722556800}
+{"o":0.0000019085,"h":0.0000020133,"l":0.0000019085,"c":0.0000020006,"v":1333648.1781976151,"t":1722560400}
+{"o":0.0000020006,"h":0.0000020368,"l":0.0000019533,"c":0.0000019775,"v":13199.483142204,"t":1722564000}
+{"o":0.0000019775,"h":0.0000019943,"l":0.000001816,"c":0.0000019729,"v":5783182.7751521179,"t":1722567600}
+{"o":0.0000019729,"h":0.0000019798,"l":0.0000019631,"c":0.0000019631,"v":0.0,"t":1722571200}
+{"o":0.0000019631,"h":0.0000019992,"l":0.0000019623,"c":0.0000019968,"v":0.0,"t":1722574800}
+{"o":0.0000019968,"h":0.0000020508,"l":0.0000019755,"c":0.0000020123,"v":702432.1808561023,"t":1722578400}
+{"o":0.0000020123,"h":0.0000020356,"l":0.0000019997,"c":0.0000020113,"v":16571.148352731,"t":1722582000}
+{"o":0.0000020113,"h":0.0000020248,"l":0.0000019887,"c":0.0000019896,"v":0.0,"t":1722585600}
+{"o":0.0000019896,"h":0.0000019904,"l":0.0000019748,"c":0.0000019813,"v":0.0,"t":1722589200}
+{"o":0.0000019813,"h":0.0000020153,"l":0.0000019692,"c":0.0000020016,"v":12131.999383544,"t":1722592800}
+{"o":0.0000020016,"h":0.0000020387,"l":0.0000019778,"c":0.0000019899,"v":1151419.4433072051,"t":1722596400}
+{"o":0.0000019899,"h":0.0000020145,"l":0.0000019782,"c":0.0000019945,"v":0.0,"t":1722600000}
+{"o":0.0000019945,"h":0.0000020103,"l":0.0000019224,"c":0.0000019396,"v":6522.772773685,"t":1722603600}
+{"o":0.0000019396,"h":0.0000020695,"l":0.000001937,"c":0.000002043,"v":0.0,"t":1722607200}
+{"o":0.000002043,"h":0.0000021075,"l":0.0000015349,"c":0.0000016019,"v":18415471.2645747624,"t":1722610800}
+{"o":0.0000016019,"h":0.0000016856,"l":0.0000015964,"c":0.0000016463,"v":2186198.9742670711,"t":1722614400}
+{"o":0.0000016463,"h":0.0000016569,"l":0.0000016111,"c":0.0000016312,"v":408265.305362778,"t":1722618000}
+{"o":0.0000016312,"h":0.0000016511,"l":0.0000016272,"c":0.0000016441,"v":0.0,"t":1722621600}
+{"o":0.0000016441,"h":0.0000017706,"l":0.0000016379,"c":0.0000017551,"v":2993820.8347027679,"t":1722625200}
+{"o":0.0000017551,"h":0.0000017701,"l":0.0000017253,"c":0.0000017323,"v":0.0,"t":1722628800}
+{"o":0.0000017323,"h":0.0000017631,"l":0.0000017127,"c":0.0000017176,"v":15.543041611,"t":1722632400}
+{"o":0.0000017176,"h":0.000001803,"l":0.0000017132,"c":0.000001785,"v":1412120.856842652,"t":1722636000}
+{"o":0.000001785,"h":0.0000018055,"l":0.0000017726,"c":0.0000017853,"v":0.0,"t":1722639600}
+{"o":0.0000017853,"h":0.0000018448,"l":0.000001771,"c":0.0000018153,"v":1932336.6064253519,"t":1722643200}
+{"o":0.0000018153,"h":0.0000018452,"l":0.0000017982,"c":0.0000018042,"v":0.0,"t":1722646800}
+{"o":0.0000018042,"h":0.0000018223,"l":0.0000017638,"c":0.0000017889,"v":223409.30946338,"t":1722650400}
+{"o":0.0000017889,"h":0.0000017946,"l":0.0000017533,"c":0.0000017541,"v":0.0,"t":1722654000}
+{"o":0.0000017541,"h":0.0000017812,"l":0.0000017537,"c":0.0000017765,"v":0.0,"t":1722657600}
+{"o":0.0000017765,"h":0.0000017929,"l":0.0000017652,"c":0.0000017845,"v":141952.334661588,"t":1722661200}
+{"o":0.0000017845,"h":0.0000017897,"l":0.0000017748,"c":0.0000017766,"v":0.0,"t":1722664800}
+{"o":0.0000017766,"h":0.0000017873,"l":0.0000017658,"c":0.0000017865,"v":0.0,"t":1722668400}
+{"o":0.0000017865,"h":0.0000018167,"l":0.0000017836,"c":0.0000018024,"v":0.0,"t":1722672000}
+{"o":0.0000018024,"h":0.0000018261,"l":0.0000017636,"c":0.0000017636,"v":24752.123722382,"t":1722675600}
+{"o":0.0000017636,"h":0.0000017717,"l":0.0000017517,"c":0.0000017554,"v":0.0,"t":1722679200}
+{"o":0.0000017554,"h":0.0000018031,"l":0.000001746,"c":0.0000017798,"v":91974.673841869,"t":1722682800}
+{"o":0.0000017798,"h":0.0000017853,"l":0.0000017533,"c":0.0000017639,"v":492463.485708887,"t":1722686400}
+{"o":0.0000017639,"h":0.0000017791,"l":0.0000017621,"c":0.0000017714,"v":0.0,"t":1722690000}
+{"o":0.0000017714,"h":0.0000017828,"l":0.0000017611,"c":0.0000017794,"v":0.0,"t":1722693600}
+{"o":0.0000017794,"h":0.0000018444,"l":0.0000017713,"c":0.0000018422,"v":0.0,"t":1722697200}
+{"o":0.0000018422,"h":0.0000018622,"l":0.0000017357,"c":0.0000017732,"v":26276.527812674,"t":1722700800}
+{"o":0.0000017732,"h":0.0000018299,"l":0.0000017249,"c":0.0000017751,"v":307427.608368695,"t":1722704400}
+{"o":0.0000017751,"h":0.0000018075,"l":0.000001769,"c":0.0000017844,"v":0.0,"t":1722708000}
+{"o":0.0000017844,"h":0.0000018002,"l":0.000001743,"c":0.0000017742,"v":112699.13598508,"t":1722711600}
+{"o":0.0000017742,"h":0.0000018064,"l":0.0000017499,"c":0.0000017921,"v":483128.7936539319,"t":1722715200}
+{"o":0.0000017921,"h":0.0000017993,"l":0.000001747,"c":0.0000017532,"v":140000.0,"t":1722718800}
+{"o":0.0000017532,"h":0.0000017814,"l":0.0000016379,"c":0.0000016468,"v":2847082.7903867075,"t":1722722400}
+{"o":0.0000016468,"h":0.0000016534,"l":0.0000016342,"c":0.0000016505,"v":0.0,"t":1722726000}
+{"o":0.0000016505,"h":0.0000016695,"l":0.0000016311,"c":0.0000016483,"v":115135.781038717,"t":1722729600}
+{"o":0.0000016483,"h":0.0000016736,"l":0.0000016349,"c":0.0000016369,"v":49132.760157635,"t":1722733200}
+{"o":0.0000016369,"h":0.0000016378,"l":0.0000016148,"c":0.0000016212,"v":0.0,"t":1722736800}
+{"o":0.0000016212,"h":0.0000016376,"l":0.0000016175,"c":0.0000016341,"v":0.0,"t":1722740400}
+{"o":0.0000016341,"h":0.0000016691,"l":0.0000016324,"c":0.0000016683,"v":40000.0,"t":1722744000}
+{"o":0.0000016683,"h":0.0000017512,"l":0.000001626,"c":0.0000017422,"v":2608843.7360472232,"t":1722747600}
+{"o":0.0000017422,"h":0.0000017495,"l":0.0000017377,"c":0.0000017418,"v":0.0,"t":1722751200}
+{"o":0.0000017418,"h":0.0000017799,"l":0.0000017093,"c":0.0000017454,"v":750000.0,"t":1722754800}
+{"o":0.0000017454,"h":0.000001761,"l":0.0000017234,"c":0.0000017275,"v":0.0,"t":1722758400}
+{"o":0.0000017275,"h":0.0000017318,"l":0.000001712,"c":0.000001713,"v":0.0,"t":1722762000}
+{"o":0.000001713,"h":0.0000017236,"l":0.0000017016,"c":0.0000017051,"v":56926.5224183,"t":1722765600}
+{"o":0.0000017051,"h":0.0000017149,"l":0.0000016995,"c":0.0000017114,"v":0.0,"t":1722769200}
+{"o":0.0000017114,"h":0.0000017158,"l":0.000001693,"c":0.0000016951,"v":0.0,"t":1722772800}
+{"o":0.0000016951,"h":0.0000017098,"l":0.0000016925,"c":0.0000017091,"v":0.0,"t":1722776400}
+{"o":0.0000017091,"h":0.0000017928,"l":0.0000017068,"c":0.0000017831,"v":0.0,"t":1722780000}
+{"o":0.0000017831,"h":0.0000018209,"l":0.0000015717,"c":0.0000016038,"v":2648145.0519193439,"t":1722783600}
+{"o":0.0000016038,"h":0.0000016423,"l":0.0000015547,"c":0.0000015966,"v":1395313.4772738512,"t":1722787200}
+{"o":0.0000015966,"h":0.0000016196,"l":0.0000015652,"c":0.0000015753,"v":0.0,"t":1722790800}
+{"o":0.0000015753,"h":0.0000016207,"l":0.0000015174,"c":0.0000015608,"v":398122.457447678,"t":1722794400}
+{"o":0.0000015608,"h":0.0000016163,"l":0.0000015128,"c":0.000001573,"v":183560.716944349,"t":1722798000}
+{"o":0.000001573,"h":0.0000016106,"l":0.0000014635,"c":0.0000014937,"v":3036671.1718985033,"t":1722801600}
+{"o":0.0000014937,"h":0.0000015854,"l":0.0000014926,"c":0.0000015807,"v":1971259.6256939678,"t":1722805200}
+{"o":0.0000015807,"h":0.0000015923,"l":0.0000015553,"c":0.0000015828,"v":35385.794583546,"t":1722808800}
+{"o":0.0000015828,"h":0.0000016224,"l":0.0000013403,"c":0.0000013651,"v":5971089.546780345,"t":1722812400}
+{"o":0.0000013651,"h":0.0000014534,"l":0.0000013546,"c":0.0000014379,"v":0.0,"t":1722816000}
+{"o":0.0000014379,"h":0.0000016009,"l":0.000001318,"c":0.0000013551,"v":61282.062694285,"t":1722819600}
+{"o":0.0000013551,"h":0.0000014161,"l":0.0000013353,"c":0.0000013402,"v":48517.834144074,"t":1722823200}
+{"o":0.0000013402,"h":0.0000013982,"l":0.0000013187,"c":0.0000013744,"v":144050.22791982,"t":1722826800}
+{"o":0.0000013744,"h":0.0000014117,"l":0.0000013307,"c":0.0000013988,"v":0.0,"t":1722830400}
+{"o":0.0000013988,"h":0.0000015548,"l":0.0000013209,"c":0.0000013857,"v":40036.618900136,"t":1722834000}
+{"o":0.0000013857,"h":0.0000014968,"l":0.0000012817,"c":0.0000013106,"v":91320.586570265,"t":1722837600}
+{"o":0.0000013106,"h":0.0000014307,"l":0.0000012339,"c":0.0000013385,"v":383504.9418536091,"t":1722841200}
+{"o":0.0000013385,"h":0.0000013915,"l":0.0000013273,"c":0.0000013749,"v":790.350820888,"t":1722844800}
+{"o":0.0000013749,"h":0.0000014258,"l":0.0000013601,"c":0.0000013885,"v":0.0,"t":1722848400}
+{"o":0.0000013885,"h":0.0000014691,"l":0.0000013823,"c":0.0000014325,"v":0.0,"t":1722852000}
+{"o":0.0000014325,"h":0.0000015049,"l":0.0000013312,"c":0.0000013602,"v":251741.990643896,"t":1722855600}
+{"o":0.0000013602,"h":0.0000014219,"l":0.0000013304,"c":0.0000014102,"v":0.0,"t":1722859200}
+{"o":0.0000014102,"h":0.0000015238,"l":0.0000012705,"c":0.0000013622,"v":997716.7301033071,"t":1722862800}
+{"o":0.0000013622,"h":0.0000014497,"l":0.0000012542,"c":0.0000013689,"v":476449.905499087,"t":1722866400}
+{"o":0.0000013689,"h":0.0000014139,"l":0.0000013325,"c":0.0000013735,"v":386221.4094886649,"t":1722870000}
+{"o":0.0000013735,"h":0.0000014321,"l":0.0000013169,"c":0.0000014041,"v":148520.046173576,"t":1722873600}
+{"o":0.0000014041,"h":0.0000014218,"l":0.0000013437,"c":0.0000013525,"v":1347888.480712079,"t":1722877200}
+{"o":0.0000013525,"h":0.0000014214,"l":0.0000013028,"c":0.0000013628,"v":1499306.2364353531,"t":1722880800}
+{"o":0.0000013628,"h":0.0000013832,"l":0.000001293,"c":0.0000013184,"v":150846.847368927,"t":1722884400}
+{"o":0.0000013184,"h":0.0000013229,"l":0.000001281,"c":0.0000012877,"v":0.0,"t":1722888000}
+{"o":0.0000012877,"h":0.0000013579,"l":0.0000012561,"c":0.000001322,"v":2935813.5086807134,"t":1722891600}
+{"o":0.000001322,"h":0.0000013274,"l":0.0000012803,"c":0.0000012973,"v":36260.135051436,"t":1722895200}
+{"o":0.0000012973,"h":0.0000013318,"l":0.000001276,"c":0.0000013236,"v":0.0,"t":1722898800}
+{"o":0.0000013236,"h":0.0000013278,"l":0.0000012339,"c":0.0000012365,"v":0.0,"t":1722902400}
+{"o":0.0000012365,"h":0.0000013249,"l":0.0000012214,"c":0.0000013111,"v":192629.73466279,"t":1722906000}
+{"o":0.0000013111,"h":0.0000013146,"l":0.0000012873,"c":0.0000013033,"v":0.0,"t":1722909600}
+{"o":0.0000013033,"h":0.0000013672,"l":0.0000013002,"c":0.0000013562,"v":3088757.2893366599,"t":1722913200}
+{"o":0.0000013562,"h":0.000001417,"l":0.0000013313,"c":0.0000013801,"v":150000.0,"t":1722916800}
+{"o":0.0000013801,"h":0.0000014882,"l":0.000001357,"c":0.0000014481,"v":1583313.4016721754,"t":1722920400}
+{"o":0.0000014481,"h":0.0000014667,"l":0.0000014405,"c":0.0000014654,"v":0.0,"t":1722924000}
+{"o":0.0000014654,"h":0.0000014814,"l":0.0000014345,"c":0.0000014391,"v":13957.524121424,"t":1722927600}
+{"o":0.0000014391,"h":0.0000014957,"l":0.0000014379,"c":0.0000014865,"v":0.0,"t":1722931200}
+{"o":0.0000014865,"h":0.0000014982,"l":0.0000014649,"c":0.0000014719,"v":0.0,"t":1722934800}
+{"o":0.0000014719,"h":0.0000014832,"l":0.0000014612,"c":0.0000014679,"v":0.0,"t":1722938400}
+{"o":0.0000014679,"h":0.0000014836,"l":0.0000014369,"c":0.0000014527,"v":204287.749962052,"t":1722942000}
+{"o":0.0000014527,"h":0.0000015258,"l":0.0000014419,"c":0.0000015232,"v":2028793.5058245989,"t":1722945600}
+{"o":0.0000015232,"h":0.0000015433,"l":0.0000014946,"c":0.0000015108,"v":24851.424893231,"t":1722949200}
+{"o":0.0000015108,"h":0.0000015129,"l":0.0000014312,"c":0.0000014494,"v":0.0,"t":1722952800}
+{"o":0.0000014494,"h":0.0000015864,"l":0.0000014328,"c":0.0000015577,"v":2196811.4113583462,"t":1722956400}
+{"o":0.0000015577,"h":0.0000016105,"l":0.0000015344,"c":0.0000015841,"v":251524.53924731,"t":1722960000}
+{"o":0.0000015841,"h":0.0000016123,"l":0.000001564,"c":0.0000016075,"v":0.0,"t":1722963600}
+{"o":0.0000016075,"h":0.0000016179,"l":0.0000015743,"c":0.0000015926,"v":6263.0,"t":1722967200}
+{"o":0.0000015926,"h":0.0000016344,"l":0.0000015706,"c":0.0000016116,"v":446761.224034828,"t":1722970800}
+{"o":0.0000016116,"h":0.0000016516,"l":0.0000015939,"c":0.0000016256,"v":27064.083110778,"t":1722974400}
+{"o":0.0000016256,"h":0.0000016436,"l":0.0000016113,"c":0.0000016167,"v":100000.0,"t":1722978000}
+{"o":0.0000016167,"h":0.0000016457,"l":0.0000015614,"c":0.0000016089,"v":574456.803856053,"t":1722981600}
+{"o":0.0000016089,"h":0.0000016301,"l":0.0000015784,"c":0.0000015953,"v":200000.0,"t":1722985200}
+{"o":0.0000015953,"h":0.0000016147,"l":0.000001577,"c":0.0000015909,"v":0.0,"t":1722988800}
+{"o":0.0000015909,"h":0.0000016517,"l":0.0000015438,"c":0.0000015672,"v":334340.404302857,"t":1722992400}
+{"o":0.0000015672,"h":0.000001652,"l":0.0000015389,"c":0.0000016337,"v":1198086.413411008,"t":1722996000}
+{"o":0.0000016337,"h":0.0000016371,"l":0.0000016015,"c":0.0000016024,"v":175106.783231657,"t":1722999600}
+{"o":0.0000016024,"h":0.0000016429,"l":0.0000015721,"c":0.0000016196,"v":10000.0,"t":1723003200}
+{"o":0.0000016196,"h":0.0000016244,"l":0.0000013773,"c":0.000001393,"v":5770472.0394151779,"t":1723006800}
+{"o":0.000001393,"h":0.000001414,"l":0.0000013832,"c":0.0000014015,"v":159232.139951526,"t":1723010400}
+{"o":0.0000014015,"h":0.0000014149,"l":0.0000013534,"c":0.0000013598,"v":1154741.5600196379,"t":1723014000}
+{"o":0.0000013598,"h":0.0000013679,"l":0.0000013348,"c":0.0000013517,"v":200480.312882247,"t":1723017600}
+{"o":0.0000013517,"h":0.0000013606,"l":0.0000013422,"c":0.0000013592,"v":0.0,"t":1723021200}
+{"o":0.0000013592,"h":0.0000013654,"l":0.0000013453,"c":0.0000013646,"v":171516.650936046,"t":1723024800}
+{"o":0.0000013646,"h":0.0000013801,"l":0.0000013622,"c":0.0000013716,"v":0.0,"t":1723028400}
+{"o":0.0000013716,"h":0.0000013783,"l":0.0000013477,"c":0.0000013508,"v":94693.27954559,"t":1723032000}
+{"o":0.0000013508,"h":0.0000013688,"l":0.0000013356,"c":0.0000013579,"v":17664.38651735,"t":1723035600}
+{"o":0.0000013579,"h":0.0000014132,"l":0.0000013503,"c":0.0000014021,"v":14952.68372381,"t":1723039200}
+{"o":0.0000014021,"h":0.0000014098,"l":0.000001338,"c":0.000001344,"v":15000.0,"t":1723042800}
+{"o":0.000001344,"h":0.0000013611,"l":0.0000013344,"c":0.0000013487,"v":0.0,"t":1723046400}
+{"o":0.0000013487,"h":0.0000013726,"l":0.0000013438,"c":0.0000013653,"v":0.0,"t":1723050000}
+{"o":0.0000013653,"h":0.0000013957,"l":0.0000013418,"c":0.0000013687,"v":256574.249772262,"t":1723053600}
+{"o":0.0000013687,"h":0.0000013825,"l":0.0000013563,"c":0.0000013727,"v":0.0,"t":1723057200}
+{"o":0.0000013727,"h":0.0000013835,"l":0.000001346,"c":0.0000013577,"v":8302.579509952,"t":1723060800}
+{"o":0.0000013577,"h":0.0000013631,"l":0.0000013262,"c":0.0000013365,"v":52119.859906847,"t":1723064400}
+{"o":0.0000013365,"h":0.0000013747,"l":0.0000013067,"c":0.0000013143,"v":443323.574242376,"t":1723068000}
+{"o":0.0000013143,"h":0.0000013292,"l":0.0000013053,"c":0.0000013245,"v":0.0,"t":1723071600}
+{"o":0.0000013245,"h":0.0000013553,"l":0.0000012983,"c":0.0000013141,"v":208834.939722922,"t":1723075200}
+{"o":0.0000013141,"h":0.0000013207,"l":0.0000012377,"c":0.0000012396,"v":0.0,"t":1723078800}
+{"o":0.0000012396,"h":0.0000013368,"l":0.0000012177,"c":0.0000013189,"v":14574.779104813,"t":1723082400}
+{"o":0.0000013189,"h":0.0000013342,"l":0.0000013065,"c":0.0000013337,"v":0.0,"t":1723086000}
+{"o":0.0000013337,"h":0.0000013534,"l":0.0000013224,"c":0.0000013503,"v":48753.182622278,"t":1723089600}
+{"o":0.0000013503,"h":0.0000013512,"l":0.0000013345,"c":0.0000013399,"v":0.0,"t":1723093200}
+{"o":0.0000013399,"h":0.0000013517,"l":0.0000013244,"c":0.0000013307,"v":30831.90493734,"t":1723096800}
+{"o":0.0000013307,"h":0.0000013363,"l":0.0000013187,"c":0.0000013351,"v":0.0,"t":1723100400}
+{"o":0.0000013351,"h":0.0000013539,"l":0.0000013243,"c":0.0000013307,"v":1540996.0062102801,"t":1723104000}
+{"o":0.0000013307,"h":0.0000013376,"l":0.0000013222,"c":0.0000013334,"v":5000.0,"t":1723107600}
+{"o":0.0000013334,"h":0.0000013457,"l":0.000001331,"c":0.0000013376,"v":0.0,"t":1723111200}
+{"o":0.0000013376,"h":0.0000013418,"l":0.0000013276,"c":0.0000013354,"v":0.0,"t":1723114800}
+{"o":0.0000013354,"h":0.0000013496,"l":0.0000012989,"c":0.000001322,"v":0.0,"t":1723118400}
+{"o":0.000001322,"h":0.0000013483,"l":0.0000012828,"c":0.000001315,"v":56616.14125846,"t":1723122000}
+{"o":0.000001315,"h":0.0000013168,"l":0.0000012621,"c":0.0000012691,"v":0.0,"t":1723125600}
+{"o":0.0000012691,"h":0.0000012779,"l":0.0000012068,"c":0.0000012082,"v":3545750.6631324328,"t":1723129200}
+{"o":0.0000012082,"h":0.0000012239,"l":0.0000011915,"c":0.0000012233,"v":30542.968843668,"t":1723132800}
+{"o":0.0000012233,"h":0.0000012406,"l":0.0000012109,"c":0.0000012289,"v":98888.494389745,"t":1723136400}
+{"o":0.0000012289,"h":0.0000012329,"l":0.0000012212,"c":0.0000012285,"v":0.0,"t":1723140000}
+{"o":0.0000012285,"h":0.0000012428,"l":0.0000012264,"c":0.0000012384,"v":0.0,"t":1723143600}
+{"o":0.0000012384,"h":0.0000012418,"l":0.0000012328,"c":0.0000012383,"v":0.0,"t":1723147200}
+{"o":0.0000012383,"h":0.0000012477,"l":0.0000012006,"c":0.000001212,"v":1639.762945712,"t":1723150800}
+{"o":0.000001212,"h":0.0000012408,"l":0.0000011885,"c":0.0000011968,"v":290056.215278582,"t":1723154400}
+{"o":0.0000011968,"h":0.0000012738,"l":0.0000011808,"c":0.0000012361,"v":2945178.2397895018,"t":1723158000}
+{"o":0.0000012361,"h":0.0000012654,"l":0.0000012327,"c":0.0000012607,"v":69233.874092215,"t":1723161600}
+{"o":0.0000012607,"h":0.0000012699,"l":0.0000012556,"c":0.0000012678,"v":0.0,"t":1723165200}
+{"o":0.0000012678,"h":0.0000012842,"l":0.0000012335,"c":0.0000012533,"v":250000.0,"t":1723168800}
+{"o":0.0000012533,"h":0.0000012542,"l":0.0000012387,"c":0.0000012488,"v":0.0,"t":1723172400}
+{"o":0.0000012488,"h":0.0000012736,"l":0.0000012204,"c":0.0000012442,"v":594370.295878032,"t":1723176000}
+{"o":0.0000012442,"h":0.0000012497,"l":0.0000011602,"c":0.0000011628,"v":2648191.7475053798,"t":1723179600}
+{"o":0.0000011628,"h":0.0000011705,"l":0.0000011559,"c":0.0000011617,"v":0.0,"t":1723183200}
+{"o":0.0000011617,"h":0.0000011619,"l":0.000001149,"c":0.0000011575,"v":0.0,"t":1723186800}
+{"o":0.0000011575,"h":0.0000011627,"l":0.0000011446,"c":0.0000011509,"v":186000.0,"t":1723190400}
+{"o":0.0000011509,"h":0.0000011691,"l":0.0000011497,"c":0.000001165,"v":0.0,"t":1723194000}
+{"o":0.000001165,"h":0.0000011809,"l":0.0000011642,"c":0.0000011747,"v":0.0,"t":1723197600}
+{"o":0.0000011747,"h":0.0000011803,"l":0.000001169,"c":0.0000011713,"v":0.0,"t":1723201200}
+{"o":0.0000011713,"h":0.0000011878,"l":0.0000011581,"c":0.0000011685,"v":749253.456540674,"t":1723204800}
+{"o":0.0000011685,"h":0.0000011856,"l":0.0000011645,"c":0.0000011686,"v":0.0,"t":1723208400}
+{"o":0.0000011686,"h":0.0000012352,"l":0.0000011533,"c":0.0000012161,"v":1003670.063019204,"t":1723212000}
+{"o":0.0000012161,"h":0.0000012376,"l":0.0000012108,"c":0.0000012372,"v":0.0,"t":1723215600}
+{"o":0.0000012372,"h":0.0000012414,"l":0.0000011909,"c":0.0000011926,"v":250000.0,"t":1723219200}
+{"o":0.0000011926,"h":0.000001196,"l":0.0000011789,"c":0.0000011882,"v":0.0,"t":1723222800}
+{"o":0.0000011882,"h":0.0000018035,"l":0.0000011834,"c":0.0000017819,"v":16437147.0358417556,"t":1723226400}
+{"o":0.0000017819,"h":0.0000018758,"l":0.0000017724,"c":0.000001866,"v":3604521.0961119244,"t":1723230000}
+{"o":0.000001866,"h":0.0000024409,"l":0.0000018176,"c":0.0000023219,"v":18084214.5575692058,"t":1723233600}
+{"o":0.0000023219,"h":0.0000025251,"l":0.0000020723,"c":0.0000020738,"v":8001272.6597344652,"t":1723237200}
+{"o":0.0000020738,"h":0.0000021951,"l":0.0000020519,"c":0.0000021318,"v":1258874.806577737,"t":1723240800}
+{"o":0.0000021318,"h":0.0000021698,"l":0.0000020255,"c":0.0000020435,"v":2405832.6626331038,"t":1723244400}
+{"o":0.0000020435,"h":0.000002084,"l":0.000001893,"c":0.000001943,"v":622090.0347200581,"t":1723248000}
+{"o":0.000001943,"h":0.0000019569,"l":0.0000017916,"c":0.000001812,"v":2377364.1393226627,"t":1723251600}
+{"o":0.000001812,"h":0.0000018167,"l":0.0000017636,"c":0.0000017841,"v":783727.3612176521,"t":1723255200}
+{"o":0.0000017841,"h":0.0000017969,"l":0.0000016093,"c":0.0000016316,"v":5827588.3688806873,"t":1723258800}
+{"o":0.0000016316,"h":0.0000016523,"l":0.0000015937,"c":0.0000016017,"v":76609.130092501,"t":1723262400}
+{"o":0.0000016017,"h":0.0000016105,"l":0.0000015911,"c":0.0000015975,"v":222415.958270048,"t":1723266000}
+{"o":0.0000015975,"h":0.0000016543,"l":0.0000015874,"c":0.0000016314,"v":1845092.9648217089,"t":1723269600}
+{"o":0.0000016314,"h":0.0000016353,"l":0.000001614,"c":0.0000016197,"v":130150.663856185,"t":1723273200}
+{"o":0.0000016197,"h":0.0000017737,"l":0.0000016156,"c":0.000001768,"v":3164038.3396598711,"t":1723276800}
+{"o":0.000001768,"h":0.0000018447,"l":0.0000017521,"c":0.0000018006,"v":2259571.3744361904,"t":1723280400}
+{"o":0.0000018006,"h":0.0000020407,"l":0.0000017932,"c":0.0000020387,"v":4561006.895837469,"t":1723284000}
+{"o":0.0000020387,"h":0.0000020523,"l":0.0000020291,"c":0.0000020399,"v":100018.443478525,"t":1723287600}
+{"o":0.0000020399,"h":0.000002046,"l":0.0000020243,"c":0.0000020387,"v":38186.318843488,"t":1723291200}
+{"o":0.0000020387,"h":0.0000020607,"l":0.0000020378,"c":0.0000020589,"v":0.0,"t":1723294800}
+{"o":0.0000020589,"h":0.0000022087,"l":0.0000020198,"c":0.000002195,"v":3480585.9861271447,"t":1723298400}
+{"o":0.000002195,"h":0.0000022274,"l":0.0000021758,"c":0.0000022041,"v":117691.164794543,"t":1723302000}
+{"o":0.0000022041,"h":0.0000022185,"l":0.0000018936,"c":0.0000019036,"v":4840703.5802088566,"t":1723305600}
+{"o":0.0000019036,"h":0.0000019623,"l":0.0000018921,"c":0.0000019352,"v":1288914.8975461458,"t":1723309200}
+{"o":0.0000019352,"h":0.0000019402,"l":0.0000019206,"c":0.0000019338,"v":143512.308096271,"t":1723312800}
+{"o":0.0000019338,"h":0.0000019565,"l":0.0000019177,"c":0.0000019442,"v":248204.184724641,"t":1723316400}
+{"o":0.0000019442,"h":0.0000019537,"l":0.0000018958,"c":0.0000019019,"v":518814.845967759,"t":1723320000}
+{"o":0.0000019019,"h":0.0000019021,"l":0.0000015917,"c":0.0000015935,"v":9434810.5708450116,"t":1723323600}
+{"o":0.0000015935,"h":0.0000015989,"l":0.0000015666,"c":0.0000015783,"v":149608.429269486,"t":1723327200}
+{"o":0.0000015783,"h":0.0000015895,"l":0.0000015783,"c":0.0000015853,"v":0.0,"t":1723330800}
+{"o":0.0000015853,"h":0.0000015892,"l":0.0000015746,"c":0.000001578,"v":0.0,"t":1723334400}
+{"o":0.000001578,"h":0.0000015854,"l":0.0000015722,"c":0.0000015736,"v":0.0,"t":1723338000}
+{"o":0.0000015736,"h":0.00000158,"l":0.0000015704,"c":0.0000015777,"v":0.0,"t":1723341600}
+{"o":0.0000015777,"h":0.0000016019,"l":0.0000015239,"c":0.0000015362,"v":1381636.3079422629,"t":1723345200}
+{"o":0.0000015362,"h":0.000001545,"l":0.0000015257,"c":0.0000015423,"v":117204.163168908,"t":1723348800}
+{"o":0.0000015423,"h":0.000001544,"l":0.0000015339,"c":0.0000015371,"v":0.0,"t":1723352400}
+{"o":0.0000015371,"h":0.0000015411,"l":0.0000015337,"c":0.000001537,"v":0.0,"t":1723356000}
+{"o":0.000001537,"h":0.0000016203,"l":0.0000015238,"c":0.0000016034,"v":2134301.8457544809,"t":1723359600}
+{"o":0.0000016034,"h":0.0000016435,"l":0.000001598,"c":0.0000016422,"v":751626.615598135,"t":1723363200}
+{"o":0.0000016422,"h":0.0000016551,"l":0.000001626,"c":0.0000016501,"v":0.0,"t":1723366800}
+{"o":0.0000016501,"h":0.0000016576,"l":0.0000016137,"c":0.0000016251,"v":615704.688503357,"t":1723370400}
+{"o":0.0000016251,"h":0.0000016476,"l":0.0000015877,"c":0.0000016041,"v":74339.321220668,"t":1723374000}
+{"o":0.0000016041,"h":0.0000016379,"l":0.0000016026,"c":0.0000016269,"v":0.0,"t":1723377600}
+{"o":0.0000016269,"h":0.000001645,"l":0.0000015988,"c":0.0000016028,"v":165946.690004232,"t":1723381200}
+{"o":0.0000016028,"h":0.0000016344,"l":0.0000016014,"c":0.0000016274,"v":0.0,"t":1723384800}
+{"o":0.0000016274,"h":0.0000016464,"l":0.000001535,"c":0.0000015432,"v":1595955.7646476799,"t":1723388400}
+{"o":0.0000015432,"h":0.0000015728,"l":0.0000015372,"c":0.0000015648,"v":727977.1362802119,"t":1723392000}
+{"o":0.0000015648,"h":0.0000015746,"l":0.0000015542,"c":0.0000015611,"v":4.99999964,"t":1723395600}
+{"o":0.0000015611,"h":0.0000015844,"l":0.0000015598,"c":0.000001573,"v":0.0,"t":1723399200}
+{"o":0.000001573,"h":0.000001608,"l":0.000001573,"c":0.0000015978,"v":0.0,"t":1723402800}
+{"o":0.0000015978,"h":0.0000016189,"l":0.0000015414,"c":0.000001562,"v":79400.373293601,"t":1723406400}
+{"o":0.000001562,"h":0.0000015746,"l":0.0000014729,"c":0.000001515,"v":2059340.642506094,"t":1723410000}
+{"o":0.000001515,"h":0.000001552,"l":0.0000014389,"c":0.0000014784,"v":40129.86536965,"t":1723413600}
+{"o":0.0000014784,"h":0.0000014917,"l":0.0000013297,"c":0.0000013553,"v":3857015.1391775822,"t":1723417200}
+{"o":0.0000013553,"h":0.0000013615,"l":0.0000013229,"c":0.0000013437,"v":610656.5264232289,"t":1723420800}
+{"o":0.0000013437,"h":0.000001391,"l":0.0000013307,"c":0.000001379,"v":989170.793572169,"t":1723424400}
+{"o":0.000001379,"h":0.0000013864,"l":0.0000013618,"c":0.0000013632,"v":37327.0,"t":1723428000}
+{"o":0.0000013632,"h":0.000001377,"l":0.0000013582,"c":0.0000013691,"v":516660.8049996879,"t":1723431600}
+{"o":0.0000013691,"h":0.0000013762,"l":0.0000013568,"c":0.0000013745,"v":304896.724574294,"t":1723435200}
+{"o":0.0000013745,"h":0.0000013869,"l":0.000001371,"c":0.0000013778,"v":0.0,"t":1723438800}
+{"o":0.0000013778,"h":0.0000013864,"l":0.0000013732,"c":0.0000013748,"v":0.0,"t":1723442400}
+{"o":0.0000013748,"h":0.0000013872,"l":0.000001344,"c":0.0000013521,"v":0.0,"t":1723446000}
+{"o":0.0000013521,"h":0.0000013954,"l":0.0000013332,"c":0.000001391,"v":49687.469586957,"t":1723449600}
+{"o":0.000001391,"h":0.000001398,"l":0.0000013469,"c":0.0000013601,"v":735119.613499191,"t":1723453200}
+{"o":0.0000013601,"h":0.0000013678,"l":0.0000013323,"c":0.0000013324,"v":0.0,"t":1723456800}
+{"o":0.0000013324,"h":0.0000013818,"l":0.0000013024,"c":0.0000013525,"v":98330.964028102,"t":1723460400}
+{"o":0.0000013525,"h":0.0000013706,"l":0.0000013516,"c":0.0000013622,"v":0.0,"t":1723464000}
+{"o":0.0000013622,"h":0.0000014137,"l":0.0000013574,"c":0.0000014092,"v":0.0,"t":1723467600}
+{"o":0.0000014092,"h":0.0000014251,"l":0.0000013,"c":0.0000013564,"v":109189.8848788,"t":1723471200}
+{"o":0.0000013564,"h":0.0000013895,"l":0.0000013476,"c":0.0000013695,"v":0.0,"t":1723474800}
+{"o":0.0000013695,"h":0.0000013863,"l":0.0000013273,"c":0.0000013533,"v":232588.386308865,"t":1723478400}
+{"o":0.0000013533,"h":0.0000013712,"l":0.0000013443,"c":0.0000013683,"v":8965.399381344,"t":1723482000}
+{"o":0.0000013683,"h":0.0000013916,"l":0.0000012767,"c":0.0000013069,"v":2034774.0012951952,"t":1723485600}
+{"o":0.0000013069,"h":0.0000013069,"l":0.0000012852,"c":0.0000012933,"v":10955.350580081,"t":1723489200}
+{"o":0.0000012933,"h":0.0000012987,"l":0.0000012798,"c":0.0000012962,"v":0.0,"t":1723492800}
+{"o":0.0000012962,"h":0.0000013106,"l":0.0000012876,"c":0.0000012953,"v":0.0,"t":1723496400}
+{"o":0.0000012953,"h":0.0000012971,"l":0.0000012817,"c":0.0000012882,"v":45985.794583546,"t":1723500000}
+{"o":0.0000012882,"h":0.0000012886,"l":0.0000012589,"c":0.000001269,"v":0.0,"t":1723503600}
+{"o":0.000001269,"h":0.0000012751,"l":0.0000012601,"c":0.0000012654,"v":0.0,"t":1723507200}
+{"o":0.0000012654,"h":0.0000013089,"l":0.0000012625,"c":0.0000012943,"v":189812.123179508,"t":1723510800}
+{"o":0.0000012943,"h":0.0000013161,"l":0.0000012781,"c":0.0000012895,"v":120480.70671015,"t":1723514400}
+{"o":0.0000012895,"h":0.0000013142,"l":0.0000012887,"c":0.0000013072,"v":0.0,"t":1723518000}
+{"o":0.0000013072,"h":0.0000013222,"l":0.0000012924,"c":0.0000013049,"v":788161.2259420109,"t":1723521600}
+{"o":0.0000013049,"h":0.0000013244,"l":0.0000012943,"c":0.0000013115,"v":780942.690827739,"t":1723525200}
+{"o":0.0000013115,"h":0.0000013308,"l":0.0000013024,"c":0.0000013132,"v":56214.209674166,"t":1723528800}
+{"o":0.0000013132,"h":0.0000013276,"l":0.0000013084,"c":0.0000013273,"v":182525.227092571,"t":1723532400}
+{"o":0.0000013273,"h":0.0000013413,"l":0.0000013235,"c":0.0000013319,"v":0.0,"t":1723536000}
+{"o":0.0000013319,"h":0.0000013471,"l":0.0000012878,"c":0.000001296,"v":798785.0,"t":1723539600}
+{"o":0.000001296,"h":0.0000013222,"l":0.0000012918,"c":0.0000013097,"v":788819.645710599,"t":1723543200}
+{"o":0.0000013097,"h":0.0000013132,"l":0.0000012921,"c":0.0000012947,"v":788819.645710599,"t":1723546800}
+{"o":0.0000012947,"h":0.0000013002,"l":0.0000012814,"c":0.0000012906,"v":0.0,"t":1723550400}
+{"o":0.0000012906,"h":0.0000012964,"l":0.000001277,"c":0.0000012808,"v":32571.50580678,"t":1723554000}
+{"o":0.0000012808,"h":0.0000013027,"l":0.0000012777,"c":0.0000012875,"v":0.0,"t":1723557600}
+{"o":0.0000012875,"h":0.0000012981,"l":0.0000012855,"c":0.0000012905,"v":0.0,"t":1723561200}
+{"o":0.0000012905,"h":0.0000012926,"l":0.0000012619,"c":0.0000012625,"v":0.0,"t":1723564800}
+{"o":0.0000012625,"h":0.0000013393,"l":0.0000012586,"c":0.0000013323,"v":1461370.8475549831,"t":1723568400}
+{"o":0.0000013323,"h":0.0000013857,"l":0.0000013313,"c":0.0000013831,"v":1281916.0919666779,"t":1723572000}
+{"o":0.0000013831,"h":0.0000014003,"l":0.0000013796,"c":0.0000013845,"v":0.0,"t":1723575600}
+{"o":0.0000013845,"h":0.0000013925,"l":0.0000013809,"c":0.0000013904,"v":0.0,"t":1723579200}
+{"o":0.0000013904,"h":0.0000013916,"l":0.0000013722,"c":0.000001373,"v":0.0,"t":1723582800}
+{"o":0.000001373,"h":0.0000013868,"l":0.0000013723,"c":0.0000013808,"v":35385.794583546,"t":1723586400}
+{"o":0.0000013808,"h":0.0000013893,"l":0.0000013768,"c":0.0000013849,"v":0.0,"t":1723590000}
+{"o":0.0000013849,"h":0.0000013917,"l":0.0000013793,"c":0.0000013916,"v":0.0,"t":1723593600}
+{"o":0.0000013916,"h":0.0000014142,"l":0.0000013878,"c":0.0000014101,"v":0.0,"t":1723597200}
+{"o":0.0000014101,"h":0.000001413,"l":0.0000012694,"c":0.0000012699,"v":3252036.3540982814,"t":1723600800}
+{"o":0.0000012699,"h":0.000001288,"l":0.0000012596,"c":0.0000012829,"v":214747.389498896,"t":1723604400}
+{"o":0.0000012829,"h":0.0000012895,"l":0.0000012813,"c":0.0000012876,"v":0.0,"t":1723608000}
+{"o":0.0000012876,"h":0.0000012897,"l":0.0000012681,"c":0.0000012754,"v":38423.210019264,"t":1723611600}
+{"o":0.0000012754,"h":0.0000012809,"l":0.000001268,"c":0.0000012712,"v":0.0,"t":1723615200}
+{"o":0.0000012712,"h":0.0000012749,"l":0.000001267,"c":0.000001267,"v":0.0,"t":1723618800}
+{"o":0.000001267,"h":0.0000012748,"l":0.0000012655,"c":0.0000012678,"v":0.0,"t":1723622400}
+{"o":0.0000012678,"h":0.0000012825,"l":0.0000012603,"c":0.0000012722,"v":114118.088900756,"t":1723626000}
+{"o":0.0000012722,"h":0.0000012854,"l":0.0000012572,"c":0.0000012803,"v":53034.51169559,"t":1723629600}
+{"o":0.0000012803,"h":0.0000013466,"l":0.000001262,"c":0.0000013044,"v":3438479.3293194245,"t":1723633200}
+{"o":0.0000013044,"h":0.0000013459,"l":0.0000012691,"c":0.0000013228,"v":126753.746466799,"t":1723636800}
+{"o":0.0000013228,"h":0.0000013527,"l":0.000001293,"c":0.0000013287,"v":76502.990299787,"t":1723640400}
+{"o":0.0000013287,"h":0.0000013451,"l":0.000001324,"c":0.0000013334,"v":0.0,"t":1723644000}
+{"o":0.0000013334,"h":0.0000013525,"l":0.0000013279,"c":0.000001333,"v":0.0,"t":1723647600}
+{"o":0.000001333,"h":0.0000013584,"l":0.0000013285,"c":0.0000013494,"v":0.0,"t":1723651200}
+{"o":0.0000013494,"h":0.0000013547,"l":0.0000013446,"c":0.0000013529,"v":0.0,"t":1723654800}
+{"o":0.0000013529,"h":0.0000013606,"l":0.0000013465,"c":0.0000013537,"v":0.0,"t":1723658400}
+{"o":0.0000013537,"h":0.0000013602,"l":0.0000013515,"c":0.0000013558,"v":0.0,"t":1723662000}
+{"o":0.0000013558,"h":0.0000013581,"l":0.0000013518,"c":0.0000013561,"v":0.0,"t":1723665600}
+{"o":0.0000013561,"h":0.0000013618,"l":0.0000013536,"c":0.0000013597,"v":0.0,"t":1723669200}
+{"o":0.0000013597,"h":0.0000013765,"l":0.0000013048,"c":0.0000013156,"v":300548.209766465,"t":1723672800}
+{"o":0.0000013156,"h":0.0000013216,"l":0.0000013151,"c":0.0000013216,"v":0.0,"t":1723676400}
+{"o":0.0000013216,"h":0.0000013216,"l":0.0000013066,"c":0.0000013106,"v":0.0,"t":1723680000}
+{"o":0.0000013106,"h":0.0000013176,"l":0.000001306,"c":0.0000013162,"v":0.0,"t":1723683600}
+{"o":0.0000013162,"h":0.0000013266,"l":0.0000013074,"c":0.000001313,"v":0.0,"t":1723687200}
+{"o":0.000001313,"h":0.0000013148,"l":0.000001308,"c":0.0000013126,"v":0.0,"t":1723690800}
+{"o":0.0000013126,"h":0.0000013225,"l":0.000001311,"c":0.0000013129,"v":0.0,"t":1723694400}
+{"o":0.0000013129,"h":0.0000013444,"l":0.0000013111,"c":0.0000013338,"v":332932.6345176839,"t":1723698000}
+{"o":0.0000013338,"h":0.0000013535,"l":0.0000013316,"c":0.0000013438,"v":0.0,"t":1723701600}
+{"o":0.0000013438,"h":0.0000013516,"l":0.0000013368,"c":0.0000013389,"v":0.0,"t":1723705200}
+{"o":0.0000013389,"h":0.000001346,"l":0.0000013087,"c":0.0000013087,"v":477300.27549669,"t":1723708800}
+{"o":0.0000013087,"h":0.0000013182,"l":0.0000013052,"c":0.0000013176,"v":0.0,"t":1723712400}
+{"o":0.0000013176,"h":0.0000013258,"l":0.0000013152,"c":0.0000013222,"v":0.0,"t":1723716000}
+{"o":0.0000013222,"h":0.0000013222,"l":0.0000012939,"c":0.0000012963,"v":30840.232197062,"t":1723719600}
+{"o":0.0000012963,"h":0.0000013093,"l":0.0000012749,"c":0.0000013065,"v":23150.158448934,"t":1723723200}
+{"o":0.0000013065,"h":0.0000013277,"l":0.0000012854,"c":0.0000013018,"v":22856.537215954,"t":1723726800}
+{"o":0.0000013018,"h":0.0000013093,"l":0.0000012883,"c":0.0000013015,"v":0.0,"t":1723730400}
+{"o":0.0000013015,"h":0.0000013386,"l":0.00000129,"c":0.0000013235,"v":755963.352088742,"t":1723734000}
+{"o":0.0000013235,"h":0.0000013406,"l":0.0000013088,"c":0.0000013372,"v":7559.633520887,"t":1723737600}
+{"o":0.0000013372,"h":0.0000013623,"l":0.0000013369,"c":0.000001362,"v":0.0,"t":1723741200}
+{"o":0.000001362,"h":0.0000014183,"l":0.0000013617,"c":0.0000014069,"v":0.0,"t":1723744800}
+{"o":0.0000014069,"h":0.0000014193,"l":0.0000013882,"c":0.0000013934,"v":0.0,"t":1723748400}
+{"o":0.0000013934,"h":0.0000014068,"l":0.0000012827,"c":0.0000012847,"v":1545045.8675890269,"t":1723752000}
+{"o":0.0000012847,"h":0.0000012935,"l":0.0000012718,"c":0.0000012757,"v":9327.1412458,"t":1723755600}
+{"o":0.0000012757,"h":0.0000013055,"l":0.0000012486,"c":0.0000012804,"v":89337.509623482,"t":1723759200}
+{"o":0.0000012804,"h":0.0000012918,"l":0.0000012681,"c":0.0000012813,"v":190924.416587338,"t":1723762800}
+{"o":0.0000012813,"h":0.0000012894,"l":0.0000012793,"c":0.0000012878,"v":0.0,"t":1723766400}
+{"o":0.0000012878,"h":0.0000012987,"l":0.0000012546,"c":0.0000012602,"v":484286.333333333,"t":1723770000}
+{"o":0.0000012602,"h":0.0000012678,"l":0.0000012389,"c":0.0000012496,"v":0.0,"t":1723773600}
+{"o":0.0000012496,"h":0.0000012618,"l":0.0000012488,"c":0.0000012599,"v":0.0,"t":1723777200}
+{"o":0.0000012599,"h":0.0000012636,"l":0.0000012548,"c":0.0000012555,"v":0.0,"t":1723780800}
+{"o":0.0000012555,"h":0.0000012583,"l":0.0000012492,"c":0.0000012506,"v":0.0,"t":1723784400}
+{"o":0.0000012506,"h":0.000001263,"l":0.0000012354,"c":0.0000012502,"v":484286.333333334,"t":1723788000}
+{"o":0.0000012502,"h":0.0000012541,"l":0.000001247,"c":0.0000012482,"v":0.0,"t":1723791600}
+{"o":0.0000012482,"h":0.0000012575,"l":0.0000012452,"c":0.0000012555,"v":0.0,"t":1723795200}
+{"o":0.0000012555,"h":0.0000012573,"l":0.0000012392,"c":0.0000012394,"v":5431.700129287,"t":1723798800}
+{"o":0.0000012394,"h":0.0000012531,"l":0.0000012394,"c":0.000001247,"v":0.0,"t":1723802400}
+{"o":0.000001247,"h":0.000001261,"l":0.0000012432,"c":0.0000012604,"v":0.0,"t":1723806000}
+{"o":0.0000012604,"h":0.0000012887,"l":0.0000012546,"c":0.0000012857,"v":0.0,"t":1723809600}
+{"o":0.0000012857,"h":0.0000012881,"l":0.0000011937,"c":0.0000012129,"v":1049319.67710103,"t":1723813200}
+{"o":0.0000012129,"h":0.0000012358,"l":0.0000011688,"c":0.0000011887,"v":1337360.4525622202,"t":1723816800}
+{"o":0.0000011887,"h":0.0000012089,"l":0.0000011719,"c":0.0000011891,"v":1248144.7333574409,"t":1723820400}
+{"o":0.0000011891,"h":0.0000011928,"l":0.000001173,"c":0.000001185,"v":0.0,"t":1723824000}
+{"o":0.000001185,"h":0.0000012042,"l":0.0000011724,"c":0.0000011747,"v":0.0,"t":1723827600}
+{"o":0.0000011747,"h":0.000001203,"l":0.0000011661,"c":0.0000011959,"v":17798.65787643,"t":1723831200}
+{"o":0.0000011959,"h":0.0000011959,"l":0.0000011782,"c":0.000001183,"v":0.0,"t":1723834800}
+{"o":0.000001183,"h":0.0000011863,"l":0.0000011744,"c":0.0000011862,"v":0.0,"t":1723838400}
+{"o":0.0000011862,"h":0.0000011945,"l":0.0000011808,"c":0.0000011914,"v":0.0,"t":1723842000}
+{"o":0.0000011914,"h":0.0000011951,"l":0.0000011813,"c":0.0000011868,"v":169599.565083546,"t":1723845600}
+{"o":0.0000011868,"h":0.0000011927,"l":0.000001186,"c":0.0000011922,"v":0.0,"t":1723849200}
+{"o":0.0000011922,"h":0.0000012039,"l":0.0000011896,"c":0.0000011925,"v":0.0,"t":1723852800}
+{"o":0.0000011925,"h":0.0000011947,"l":0.0000011841,"c":0.000001189,"v":0.0,"t":1723856400}
+{"o":0.000001189,"h":0.0000011902,"l":0.0000011809,"c":0.0000011865,"v":0.0,"t":1723860000}
+{"o":0.0000011865,"h":0.0000011992,"l":0.0000011675,"c":0.000001176,"v":723765.772975745,"t":1723863600}
+{"o":0.000001176,"h":0.0000011776,"l":0.0000011707,"c":0.0000011715,"v":0.0,"t":1723867200}
+{"o":0.0000011715,"h":0.0000011747,"l":0.0000011637,"c":0.0000011651,"v":2216.110021484,"t":1723870800}
+{"o":0.0000011651,"h":0.0000011712,"l":0.000001163,"c":0.0000011692,"v":0.0,"t":1723874400}
+{"o":0.0000011692,"h":0.000001173,"l":0.0000011654,"c":0.0000011654,"v":0.0,"t":1723878000}
+{"o":0.0000011654,"h":0.0000011701,"l":0.000001165,"c":0.0000011652,"v":0.0,"t":1723881600}
+{"o":0.0000011652,"h":0.000001169,"l":0.0000011599,"c":0.0000011645,"v":0.0,"t":1723885200}
+{"o":0.0000011645,"h":0.0000011745,"l":0.0000011631,"c":0.0000011735,"v":0.0,"t":1723888800}
+{"o":0.0000011735,"h":0.0000011769,"l":0.0000011651,"c":0.0000011678,"v":0.0,"t":1723892400}
+{"o":0.0000011678,"h":0.0000011701,"l":0.0000011624,"c":0.0000011638,"v":0.0,"t":1723896000}
+{"o":0.0000011638,"h":0.0000011654,"l":0.0000011543,"c":0.000001163,"v":0.0,"t":1723899600}
+{"o":0.000001163,"h":0.0000011642,"l":0.0000011516,"c":0.0000011517,"v":0.0,"t":1723903200}
+{"o":0.0000011517,"h":0.0000011602,"l":0.0000011473,"c":0.0000011595,"v":0.0,"t":1723906800}
+{"o":0.0000011595,"h":0.0000011743,"l":0.0000011496,"c":0.0000011654,"v":12147.013061114,"t":1723910400}
+{"o":0.0000011654,"h":0.0000011722,"l":0.0000011614,"c":0.0000011717,"v":0.0,"t":1723914000}
+{"o":0.0000011717,"h":0.0000011754,"l":0.00000117,"c":0.0000011712,"v":0.0,"t":1723917600}
+{"o":0.0000011712,"h":0.0000011729,"l":0.0000011646,"c":0.0000011664,"v":0.0,"t":1723921200}
+{"o":0.0000011664,"h":0.0000011691,"l":0.0000011643,"c":0.0000011675,"v":0.0,"t":1723924800}
+{"o":0.0000011675,"h":0.0000011702,"l":0.000001165,"c":0.0000011653,"v":0.0,"t":1723928400}
+{"o":0.0000011653,"h":0.0000011663,"l":0.0000011603,"c":0.0000011639,"v":35385.794583546,"t":1723932000}
+{"o":0.0000011639,"h":0.0000011654,"l":0.0000011602,"c":0.0000011609,"v":0.0,"t":1723935600}
+{"o":0.0000011609,"h":0.0000011653,"l":0.0000011509,"c":0.0000011546,"v":0.0,"t":1723939200}
+{"o":0.0000011546,"h":0.0000011674,"l":0.0000011536,"c":0.0000011662,"v":0.0,"t":1723942800}
+{"o":0.0000011662,"h":0.0000011683,"l":0.000001151,"c":0.0000011531,"v":0.0,"t":1723946400}
+{"o":0.0000011531,"h":0.0000011674,"l":0.0000011497,"c":0.0000011668,"v":0.0,"t":1723950000}
+{"o":0.0000011668,"h":0.0000011717,"l":0.0000011635,"c":0.0000011664,"v":0.0,"t":1723953600}
+{"o":0.0000011664,"h":0.0000011686,"l":0.0000011616,"c":0.0000011666,"v":0.0,"t":1723957200}
+{"o":0.0000011666,"h":0.0000011676,"l":0.0000011176,"c":0.0000011186,"v":3494840.8560224781,"t":1723960800}
+{"o":0.0000011186,"h":0.0000011223,"l":0.0000011167,"c":0.0000011198,"v":0.0,"t":1723964400}
+{"o":0.0000011198,"h":0.0000011221,"l":0.0000010812,"c":0.0000010812,"v":4885.603467476,"t":1723968000}
+{"o":0.0000010812,"h":0.0000010822,"l":0.0000010722,"c":0.0000010734,"v":0.0,"t":1723971600}
+{"o":0.0000010734,"h":0.0000010855,"l":0.0000010265,"c":0.0000010442,"v":2040815.597931552,"t":1723975200}
+{"o":0.0000010442,"h":0.0000010469,"l":0.0000010397,"c":0.0000010397,"v":0.0,"t":1723978800}
+{"o":0.0000010397,"h":0.0000010493,"l":0.0000010274,"c":0.0000010383,"v":58007.759681522,"t":1723982400}
+{"o":0.0000010383,"h":0.0000010433,"l":0.0000008769,"c":0.0000008876,"v":2784608.5127940173,"t":1723986000}
+{"o":0.0000008876,"h":0.0000009348,"l":0.0000008819,"c":0.0000009329,"v":2696314.3345409618,"t":1723989600}
+{"o":0.0000009329,"h":0.0000009372,"l":0.0000009269,"c":0.0000009313,"v":119372.175855387,"t":1723993200}
+{"o":0.0000009313,"h":0.0000009336,"l":0.0000009187,"c":0.000000922,"v":365421.0,"t":1723996800}
+{"o":0.000000922,"h":0.0000009329,"l":0.0000009209,"c":0.000000932,"v":0.0,"t":1724000400}
+{"o":0.000000932,"h":0.0000009332,"l":0.0000009248,"c":0.0000009252,"v":0.0,"t":1724004000}
+{"o":0.0000009252,"h":0.0000009261,"l":0.000000919,"c":0.0000009196,"v":0.0,"t":1724007600}
+{"o":0.0000009196,"h":0.0000009306,"l":0.0000009159,"c":0.0000009268,"v":11071.281458343,"t":1724011200}
+{"o":0.0000009268,"h":0.0000009385,"l":0.0000009263,"c":0.0000009371,"v":0.0,"t":1724014800}
+{"o":0.0000009371,"h":0.0000009404,"l":0.0000009207,"c":0.0000009278,"v":35385.794583546,"t":1724018400}
+{"o":0.0000009278,"h":0.0000009442,"l":0.0000009259,"c":0.0000009418,"v":0.0,"t":1724022000}
+{"o":0.0000009418,"h":0.0000009458,"l":0.0000009349,"c":0.0000009443,"v":0.0,"t":1724025600}
+{"o":0.0000009443,"h":0.0000009474,"l":0.0000009227,"c":0.0000009432,"v":1014858.0288457801,"t":1724029200}
+{"o":0.0000009432,"h":0.0000009463,"l":0.0000009234,"c":0.0000009249,"v":1107698.6492799241,"t":1724032800}
+{"o":0.0000009249,"h":0.000000927,"l":0.0000009204,"c":0.0000009214,"v":0.0,"t":1724036400}
+{"o":0.0000009214,"h":0.0000009339,"l":0.0000009202,"c":0.0000009302,"v":671842.157376222,"t":1724040000}
+{"o":0.0000009302,"h":0.0000009703,"l":0.0000009288,"c":0.0000009661,"v":1738360.2746720633,"t":1724043600}
+{"o":0.0000009661,"h":0.0000009846,"l":0.0000009577,"c":0.0000009777,"v":307615.143137645,"t":1724047200}
+{"o":0.0000009777,"h":0.0000009819,"l":0.0000009368,"c":0.0000009448,"v":1500290.069237665,"t":1724050800}
+{"o":0.0000009448,"h":0.0000009458,"l":0.0000009174,"c":0.0000009188,"v":1422098.265392506,"t":1724054400}
+{"o":0.0000009188,"h":0.000000969,"l":0.0000009143,"c":0.0000009579,"v":2856835.999062587,"t":1724058000}
+{"o":0.0000009579,"h":0.0000009621,"l":0.0000009533,"c":0.0000009565,"v":0.0,"t":1724061600}
+{"o":0.0000009565,"h":0.0000009594,"l":0.0000009478,"c":0.0000009487,"v":0.0,"t":1724065200}
+{"o":0.0000009487,"h":0.0000009512,"l":0.0000009424,"c":0.0000009431,"v":0.0,"t":1724068800}
+{"o":0.0000009431,"h":0.0000009484,"l":0.0000009335,"c":0.0000009458,"v":0.0,"t":1724072400}
+{"o":0.0000009458,"h":0.000000955,"l":0.0000009358,"c":0.0000009384,"v":318075.162857983,"t":1724076000}
+{"o":0.0000009384,"h":0.0000009868,"l":0.0000009365,"c":0.0000009853,"v":3522830.379958082,"t":1724079600}
+{"o":0.0000009853,"h":0.0000010447,"l":0.0000009823,"c":0.0000010366,"v":1057602.5697024281,"t":1724083200}
+{"o":0.0000010366,"h":0.0000010577,"l":0.0000010223,"c":0.0000010538,"v":273388.257614708,"t":1724086800}
+{"o":0.0000010538,"h":0.0000010601,"l":0.0000010472,"c":0.0000010548,"v":0.0,"t":1724090400}
+{"o":0.0000010548,"h":0.000001062,"l":0.0000010542,"c":0.0000010593,"v":0.0,"t":1724094000}
+{"o":0.0000010593,"h":0.000001061,"l":0.0000009639,"c":0.0000009729,"v":3626351.050677551,"t":1724097600}
+{"o":0.0000009729,"h":0.0000009745,"l":0.0000009683,"c":0.0000009716,"v":0.0,"t":1724101200}
+{"o":0.0000009716,"h":0.0000009768,"l":0.0000009648,"c":0.0000009701,"v":35385.794583546,"t":1724104800}
+{"o":0.0000009701,"h":0.0000009754,"l":0.0000009609,"c":0.0000009626,"v":113218.891709438,"t":1724108400}
+{"o":0.0000009626,"h":0.0000009683,"l":0.0000009452,"c":0.0000009479,"v":0.0,"t":1724112000}
+{"o":0.0000009479,"h":0.0000009563,"l":0.0000009393,"c":0.0000009526,"v":0.0,"t":1724115600}
+{"o":0.0000009526,"h":0.000000988,"l":0.0000009517,"c":0.0000009847,"v":1108865.0102605149,"t":1724119200}
+{"o":0.0000009847,"h":0.0000009864,"l":0.0000009819,"c":0.0000009832,"v":0.0,"t":1724122800}
+{"o":0.0000009832,"h":0.0000009845,"l":0.0000009707,"c":0.0000009735,"v":0.0,"t":1724126400}
+{"o":0.0000009735,"h":0.0000010029,"l":0.0000009621,"c":0.0000009984,"v":108575.283323691,"t":1724130000}
+{"o":0.0000009984,"h":0.0000010041,"l":0.0000009974,"c":0.000001002,"v":0.0,"t":1724133600}
+{"o":0.000001002,"h":0.000001003,"l":0.0000009989,"c":0.0000009997,"v":0.0,"t":1724137200}
+{"o":0.0000009997,"h":0.0000010094,"l":0.0000009976,"c":0.0000010079,"v":0.0,"t":1724140800}
+{"o":0.0000010079,"h":0.0000010086,"l":0.000001003,"c":0.0000010057,"v":0.0,"t":1724144400}
+{"o":0.0000010057,"h":0.0000010087,"l":0.0000009863,"c":0.0000009896,"v":243908.651990535,"t":1724148000}
+{"o":0.0000009896,"h":0.0000009963,"l":0.000000988,"c":0.0000009949,"v":0.0,"t":1724151600}
+{"o":0.0000009949,"h":0.0000009956,"l":0.0000009896,"c":0.0000009909,"v":0.0,"t":1724155200}
+{"o":0.0000009909,"h":0.0000009974,"l":0.0000009879,"c":0.0000009904,"v":0.0,"t":1724158800}
+{"o":0.0000009904,"h":0.0000010154,"l":0.0000009896,"c":0.000001015,"v":0.0,"t":1724162400}
+{"o":0.000001015,"h":0.0000010259,"l":0.0000009099,"c":0.0000009149,"v":3896792.0708059724,"t":1724166000}
+{"o":0.0000009149,"h":0.0000009174,"l":0.0000008927,"c":0.0000008946,"v":1033264.204861184,"t":1724169600}
+{"o":0.0000008946,"h":0.0000009019,"l":0.0000008881,"c":0.000000889,"v":733552.412415811,"t":1724173200}
+{"o":0.000000889,"h":0.0000008917,"l":0.0000007262,"c":0.0000007742,"v":19840588.2819657065,"t":1724176800}
+{"o":0.0000007742,"h":0.0000007753,"l":0.000000741,"c":0.000000753,"v":953545.448334848,"t":1724180400}
+{"o":0.000000753,"h":0.0000007759,"l":0.0000007501,"c":0.0000007759,"v":538849.487414205,"t":1724184000}
+{"o":0.0000007759,"h":0.0000007811,"l":0.0000007755,"c":0.0000007778,"v":0.0,"t":1724187600}
+{"o":0.0000007778,"h":0.0000007791,"l":0.0000007693,"c":0.0000007753,"v":100920.653079187,"t":1724191200}
+{"o":0.0000007753,"h":0.0000008762,"l":0.0000007746,"c":0.0000008466,"v":9855947.9895608425,"t":1724194800}
+{"o":0.0000008466,"h":0.0000008496,"l":0.0000008085,"c":0.000000815,"v":301795.682833076,"t":1724198400}
+{"o":0.000000815,"h":0.0000008828,"l":0.00000081,"c":0.0000008711,"v":3678400.2632634905,"t":1724202000}
+{"o":0.0000008711,"h":0.0000008803,"l":0.0000008677,"c":0.0000008769,"v":86255.117521243,"t":1724205600}
+{"o":0.0000008769,"h":0.0000008822,"l":0.0000008765,"c":0.0000008788,"v":0.0,"t":1724209200}
+{"o":0.0000008788,"h":0.0000009614,"l":0.000000877,"c":0.000000958,"v":4437365.1632418782,"t":1724212800}
+{"o":0.000000958,"h":0.0000009594,"l":0.0000009535,"c":0.0000009544,"v":0.0,"t":1724216400}
+{"o":0.0000009544,"h":0.0000009594,"l":0.0000009523,"c":0.0000009581,"v":42169.771048136,"t":1724220000}
+{"o":0.0000009581,"h":0.000000963,"l":0.000000955,"c":0.0000009593,"v":0.0,"t":1724223600}
+{"o":0.0000009593,"h":0.0000009681,"l":0.0000009571,"c":0.0000009664,"v":0.0,"t":1724227200}
+{"o":0.0000009664,"h":0.0000009749,"l":0.0000009429,"c":0.0000009481,"v":396045.156160307,"t":1724230800}
+{"o":0.0000009481,"h":0.0000009497,"l":0.0000009429,"c":0.000000944,"v":0.0,"t":1724234400}
+{"o":0.000000944,"h":0.0000009497,"l":0.0000009401,"c":0.0000009463,"v":500000.0,"t":1724238000}
+{"o":0.0000009463,"h":0.0000009517,"l":0.0000009431,"c":0.0000009467,"v":0.0,"t":1724241600}
+{"o":0.0000009467,"h":0.0000009641,"l":0.0000009448,"c":0.0000009468,"v":0.0,"t":1724245200}
+{"o":0.0000009468,"h":0.0000009607,"l":0.0000009387,"c":0.0000009561,"v":0.0,"t":1724248800}
+{"o":0.0000009561,"h":0.0000009608,"l":0.0000009498,"c":0.000000953,"v":0.0,"t":1724252400}
+{"o":0.000000953,"h":0.0000009574,"l":0.0000009359,"c":0.0000009362,"v":5244.156116706,"t":1724256000}
+{"o":0.0000009362,"h":0.0000009399,"l":0.0000009002,"c":0.0000009042,"v":1994419.2720078761,"t":1724259600}
+{"o":0.0000009042,"h":0.0000009648,"l":0.0000008926,"c":0.0000009547,"v":4629126.113597285,"t":1724263200}
+{"o":0.0000009547,"h":0.0000009584,"l":0.0000006851,"c":0.0000007596,"v":30021653.473559469,"t":1724266800}
+{"o":0.0000007596,"h":0.0000008386,"l":0.0000004494,"c":0.000000485,"v":55610810.177654691,"t":1724270400}
+{"o":0.000000485,"h":0.000000492,"l":0.0000004285,"c":0.0000004295,"v":15029500.2856199313,"t":1724274000}
+{"o":0.0000004295,"h":0.0000004325,"l":0.000000428,"c":0.0000004308,"v":267970.185049989,"t":1724277600}
+{"o":0.0000004308,"h":0.000000455,"l":0.0000004293,"c":0.0000004528,"v":5619966.7718787957,"t":1724281200}
+{"o":0.0000004528,"h":0.0000006303,"l":0.0000004514,"c":0.0000006295,"v":22163117.2009127736,"t":1724284800}
+{"o":0.0000006295,"h":0.0000006339,"l":0.0000006261,"c":0.000000631,"v":551393.398385816,"t":1724288400}
+{"o":0.000000631,"h":0.0000006414,"l":0.0000006306,"c":0.0000006378,"v":0.0,"t":1724292000}
+{"o":0.0000006378,"h":0.0000006402,"l":0.0000006293,"c":0.0000006361,"v":830671.7368255149,"t":1724295600}
+{"o":0.0000006361,"h":0.0000006377,"l":0.0000005851,"c":0.0000005855,"v":4876560.191422483,"t":1724299200}
+{"o":0.0000005855,"h":0.0000005867,"l":0.0000005828,"c":0.0000005833,"v":425456.0,"t":1724302800}
+{"o":0.0000005833,"h":0.0000005909,"l":0.0000005736,"c":0.0000005738,"v":2788331.1786086811,"t":1724306400}
+{"o":0.0000005738,"h":0.0000005751,"l":0.0000005702,"c":0.0000005715,"v":0.0,"t":1724310000}
+{"o":0.0000005715,"h":0.0000005728,"l":0.0000005703,"c":0.000000572,"v":0.0,"t":1724313600}
+{"o":0.000000572,"h":0.0000005742,"l":0.0000005719,"c":0.000000573,"v":0.0,"t":1724317200}
+{"o":0.000000573,"h":0.0000005738,"l":0.0000005676,"c":0.0000005685,"v":0.0,"t":1724320800}
+{"o":0.0000005685,"h":0.0000005705,"l":0.0000005658,"c":0.0000005666,"v":0.0,"t":1724324400}
+{"o":0.0000005666,"h":0.0000005728,"l":0.0000005651,"c":0.0000005718,"v":0.0,"t":1724328000}
+{"o":0.0000005718,"h":0.0000006296,"l":0.0000005694,"c":0.0000006266,"v":5459578.238910418,"t":1724331600}
+{"o":0.0000006266,"h":0.0000006555,"l":0.0000006214,"c":0.0000006526,"v":4182791.5306313676,"t":1724335200}
+{"o":0.0000006526,"h":0.0000006571,"l":0.000000643,"c":0.0000006471,"v":349331.720299731,"t":1724338800}
+{"o":0.0000006471,"h":0.0000006725,"l":0.000000644,"c":0.0000006674,"v":2467746.4465136169,"t":1724342400}
+{"o":0.0000006674,"h":0.000000669,"l":0.0000006562,"c":0.0000006607,"v":885447.5086746659,"t":1724346000}
+{"o":0.0000006607,"h":0.0000006668,"l":0.0000006563,"c":0.0000006644,"v":150894.04753215,"t":1724349600}
+{"o":0.0000006644,"h":0.0000007593,"l":0.0000006632,"c":0.0000007473,"v":8599489.1431543212,"t":1724353200}
+{"o":0.0000007473,"h":0.0000007477,"l":0.0000006809,"c":0.0000006859,"v":4971229.6551412856,"t":1724356800}
+{"o":0.0000006859,"h":0.0000008295,"l":0.0000006818,"c":0.000000827,"v":12575438.5256963912,"t":1724360400}
+{"o":0.000000827,"h":0.0000008287,"l":0.0000008256,"c":0.0000008269,"v":45385.794583546,"t":1724364000}
+{"o":0.0000008269,"h":0.0000010005,"l":0.0000008256,"c":0.0000009886,"v":11412847.9195573293,"t":1724367600}
+{"o":0.0000009886,"h":0.0000011563,"l":0.0000009737,"c":0.0000011415,"v":6944506.6049822839,"t":1724371200}
+{"o":0.0000011415,"h":0.0000011584,"l":0.0000011387,"c":0.0000011462,"v":390368.270431347,"t":1724374800}
+{"o":0.0000011462,"h":0.0000011592,"l":0.0000011385,"c":0.0000011572,"v":90574.967648533,"t":1724378400}
+{"o":0.0000011572,"h":0.0000011607,"l":0.0000010498,"c":0.0000010543,"v":4037589.5998215606,"t":1724382000}
+{"o":0.0000010543,"h":0.0000010687,"l":0.0000010447,"c":0.0000010683,"v":702989.081136523,"t":1724385600}
+{"o":0.0000010683,"h":0.0000010752,"l":0.0000009852,"c":0.0000010674,"v":7578209.2929336252,"t":1724389200}
+{"o":0.0000010674,"h":0.0000012377,"l":0.0000010639,"c":0.0000011282,"v":9622203.192876013,"t":1724392800}
+{"o":0.0000011282,"h":0.0000011328,"l":0.0000011035,"c":0.000001108,"v":1374402.4800265362,"t":1724396400}
+{"o":0.000001108,"h":0.0000011094,"l":0.0000008961,"c":0.0000008983,"v":14033734.2182343919,"t":1724400000}
+{"o":0.0000008983,"h":0.000000916,"l":0.0000008881,"c":0.0000009153,"v":2076102.694212181,"t":1724403600}
+{"o":0.0000009153,"h":0.0000009176,"l":0.0000009125,"c":0.0000009173,"v":91981.380874848,"t":1724407200}
+{"o":0.0000009173,"h":0.0000009988,"l":0.0000009168,"c":0.0000009655,"v":4209839.4829812925,"t":1724410800}
+{"o":0.0000009655,"h":0.000001018,"l":0.000000958,"c":0.0000010061,"v":1280514.745540543,"t":1724414400}
+{"o":0.0000010061,"h":0.0000010121,"l":0.0000009886,"c":0.0000009886,"v":1126412.9871247578,"t":1724418000}
+{"o":0.0000009886,"h":0.0000010094,"l":0.0000007766,"c":0.0000007956,"v":11869452.14852928,"t":1724421600}
+{"o":0.0000007956,"h":0.0000008144,"l":0.0000007874,"c":0.0000008084,"v":1521030.626491847,"t":1724425200}
+{"o":0.0000008084,"h":0.00000082,"l":0.000000803,"c":0.0000008039,"v":2125923.2955345581,"t":1724428800}
+{"o":0.0000008039,"h":0.000000804,"l":0.0000007736,"c":0.0000007792,"v":487942.017308254,"t":1724432400}
+{"o":0.0000007792,"h":0.0000008002,"l":0.0000007428,"c":0.0000007578,"v":9363563.3521252219,"t":1724436000}
+{"o":0.0000007578,"h":0.0000008875,"l":0.0000006846,"c":0.0000007759,"v":40839487.0434578136,"t":1724439600}
+{"o":0.0000007759,"h":0.0000007761,"l":0.0000005903,"c":0.0000005929,"v":19763405.6727368422,"t":1724443200}
+{"o":0.0000005929,"h":0.0000005935,"l":0.0000005787,"c":0.0000005792,"v":1558492.7906623378,"t":1724446800}
+{"o":0.0000005792,"h":0.0000005899,"l":0.000000571,"c":0.0000005852,"v":2325439.9984813449,"t":1724450400}
+{"o":0.0000005852,"h":0.0000005852,"l":0.000000501,"c":0.0000005021,"v":8474492.6334778666,"t":1724454000}
+{"o":0.0000005021,"h":0.0000005366,"l":0.0000004618,"c":0.0000004654,"v":18802641.3652405366,"t":1724457600}
+{"o":0.0000004654,"h":0.0000004964,"l":0.000000449,"c":0.0000004921,"v":11278787.2739255242,"t":1724461200}
+{"o":0.0000004921,"h":0.0000005081,"l":0.0000004879,"c":0.0000005032,"v":620292.065118763,"t":1724464800}
+{"o":0.0000005032,"h":0.0000005043,"l":0.0000005022,"c":0.0000005035,"v":0.0,"t":1724468400}
+{"o":0.0000005035,"h":0.0000005603,"l":0.0000004257,"c":0.0000004336,"v":22679915.5235581025,"t":1724472000}
+{"o":0.0000004336,"h":0.0000004556,"l":0.0000004298,"c":0.0000004501,"v":2479441.2547980761,"t":1724475600}
+{"o":0.0000004501,"h":0.0000004515,"l":0.0000004216,"c":0.0000004258,"v":4259054.2973452471,"t":1724479200}
+{"o":0.0000004258,"h":0.0000004441,"l":0.0000004239,"c":0.0000004424,"v":2551555.6950305351,"t":1724482800}
+{"o":0.0000004424,"h":0.0000004524,"l":0.0000004396,"c":0.0000004488,"v":1276379.472950442,"t":1724486400}
+{"o":0.0000004488,"h":0.0000005631,"l":0.0000004419,"c":0.0000005126,"v":16936194.3426530994,"t":1724490000}
+{"o":0.0000005126,"h":0.0000005146,"l":0.0000005087,"c":0.0000005118,"v":0.0,"t":1724493600}
+{"o":0.0000005118,"h":0.0000005249,"l":0.0000005094,"c":0.0000005246,"v":509323.1253375,"t":1724497200}
+{"o":0.0000005246,"h":0.0000006788,"l":0.0000005214,"c":0.0000006757,"v":14263555.7960254345,"t":1724500800}
+{"o":0.0000006757,"h":0.0000006763,"l":0.000000554,"c":0.0000005893,"v":9647927.2385054752,"t":1724504400}
+{"o":0.0000005893,"h":0.0000006176,"l":0.0000005533,"c":0.0000006121,"v":5577848.5694449749,"t":1724508000}
+{"o":0.0000006121,"h":0.000000616,"l":0.0000006062,"c":0.0000006112,"v":296923.403025647,"t":1724511600}
+{"o":0.0000006112,"h":0.0000006192,"l":0.0000005999,"c":0.0000006121,"v":80336.005363876,"t":1724515200}
+{"o":0.0000006121,"h":0.0000006147,"l":0.0000006078,"c":0.0000006133,"v":0.0,"t":1724518800}
+{"o":0.0000006133,"h":0.0000006177,"l":0.0000006086,"c":0.000000613,"v":50499.684494821,"t":1724522400}
+{"o":0.000000613,"h":0.000000617,"l":0.0000006109,"c":0.0000006163,"v":0.0,"t":1724526000}
+{"o":0.0000006163,"h":0.0000006176,"l":0.0000006064,"c":0.000000609,"v":150031.818126615,"t":1724529600}
+{"o":0.000000609,"h":0.0000006278,"l":0.000000601,"c":0.0000006124,"v":27308.43962728,"t":1724533200}
+{"o":0.0000006124,"h":0.0000006283,"l":0.0000005622,"c":0.0000006216,"v":9114046.5897155441,"t":1724536800}
+{"o":0.0000006216,"h":0.0000006222,"l":0.0000005944,"c":0.0000005951,"v":2189951.3333698008,"t":1724540400}
+{"o":0.0000005951,"h":0.0000006027,"l":0.0000005908,"c":0.0000005976,"v":780000.0,"t":1724544000}
+{"o":0.0000005976,"h":0.0000006031,"l":0.0000005937,"c":0.0000006001,"v":0.0,"t":1724547600}
+{"o":0.0000006001,"h":0.0000006004,"l":0.0000005969,"c":0.0000005979,"v":0.0,"t":1724551200}
+{"o":0.0000005979,"h":0.0000006033,"l":0.0000004721,"c":0.0000004879,"v":13899104.5181504656,"t":1724554800}
+{"o":0.0000004879,"h":0.0000004904,"l":0.0000004862,"c":0.0000004862,"v":0.0,"t":1724558400}
+{"o":0.0000004862,"h":0.000000488,"l":0.0000004854,"c":0.0000004876,"v":239406.0,"t":1724562000}
+{"o":0.0000004876,"h":0.0000005363,"l":0.0000004862,"c":0.0000005356,"v":6418123.3658431061,"t":1724565600}
+{"o":0.0000005356,"h":0.0000005441,"l":0.0000005356,"c":0.0000005412,"v":0.0,"t":1724569200}
+{"o":0.0000005412,"h":0.0000005424,"l":0.0000005233,"c":0.0000005236,"v":803365.7377533769,"t":1724572800}
+{"o":0.0000005236,"h":0.0000005273,"l":0.0000005212,"c":0.0000005247,"v":192901.907913168,"t":1724576400}
+{"o":0.0000005247,"h":0.0000005352,"l":0.0000005245,"c":0.0000005336,"v":771668.4935476249,"t":1724580000}
+{"o":0.0000005336,"h":0.0000005424,"l":0.0000005298,"c":0.0000005405,"v":427671.757938833,"t":1724583600}
+{"o":0.0000005405,"h":0.0000005557,"l":0.0000005192,"c":0.0000005525,"v":5867044.3683045888,"t":1724587200}
+{"o":0.0000005525,"h":0.0000005529,"l":0.0000005484,"c":0.0000005503,"v":0.0,"t":1724590800}
+{"o":0.0000005503,"h":0.0000005534,"l":0.0000005457,"c":0.000000549,"v":302496.285325653,"t":1724594400}
+{"o":0.000000549,"h":0.0000005505,"l":0.0000005461,"c":0.0000005481,"v":0.0,"t":1724598000}
+{"o":0.0000005481,"h":0.000000551,"l":0.0000005447,"c":0.0000005492,"v":0.0,"t":1724601600}
+{"o":0.0000005492,"h":0.0000005501,"l":0.0000005465,"c":0.0000005477,"v":0.0,"t":1724605200}
+{"o":0.0000005477,"h":0.0000005495,"l":0.0000005459,"c":0.0000005474,"v":0.0,"t":1724608800}
+{"o":0.0000005474,"h":0.0000006363,"l":0.0000005465,"c":0.0000006338,"v":13465920.2386478968,"t":1724612400}
+{"o":0.0000006338,"h":0.0000006403,"l":0.0000006322,"c":0.0000006389,"v":206664.610545692,"t":1724616000}
+{"o":0.0000006389,"h":0.0000006685,"l":0.0000006287,"c":0.0000006582,"v":1706889.7185663509,"t":1724619600}
+{"o":0.0000006582,"h":0.000000663,"l":0.000000649,"c":0.0000006546,"v":469742.123911502,"t":1724623200}
+{"o":0.0000006546,"h":0.0000006634,"l":0.0000006519,"c":0.0000006615,"v":0.0,"t":1724626800}
+{"o":0.0000006615,"h":0.0000006642,"l":0.0000006575,"c":0.000000661,"v":0.0,"t":1724630400}
+{"o":0.000000661,"h":0.0000008074,"l":0.0000006569,"c":0.0000008029,"v":12769336.2584646083,"t":1724634000}
+{"o":0.0000008029,"h":0.0000008117,"l":0.0000008002,"c":0.0000008011,"v":174325.740399405,"t":1724637600}
+{"o":0.0000008011,"h":0.0000008024,"l":0.0000007833,"c":0.0000007881,"v":1533480.6442142301,"t":1724641200}
+{"o":0.0000198284,"h":0.0000210284,"l":0.0000195323,"c":0.0000198284,"v":901052.3545254018,"t":1717444800}
+{"o":0.0000198284,"h":0.0000204999,"l":0.0000193657,"c":0.0000204469,"v":831774.864793514,"t":1717448400}
+{"o":0.0000204469,"h":0.0000205583,"l":0.0000202558,"c":0.0000204993,"v":191024.02573832,"t":1717452000}
+{"o":0.0000204993,"h":0.0000209439,"l":0.0000204745,"c":0.0000206966,"v":281793.5353246859,"t":1717455600}
+{"o":0.0000206966,"h":0.000020817,"l":0.0000205258,"c":0.0000206555,"v":226017.27364987,"t":1717459200}
+{"o":0.0000206555,"h":0.0000212386,"l":0.0000204928,"c":0.0000210022,"v":282528.159450797,"t":1717462800}
+{"o":0.0000210022,"h":0.0000212077,"l":0.0000195868,"c":0.0000197087,"v":831541.9435873169,"t":1717466400}
+{"o":0.0000197087,"h":0.000020051,"l":0.0000196561,"c":0.0000197096,"v":389671.762579728,"t":1717470000}
+{"o":0.0000197096,"h":0.0000202554,"l":0.0000196367,"c":0.0000201456,"v":295520.9759957109,"t":1717473600}
+{"o":0.0000201456,"h":0.0000203153,"l":0.0000199245,"c":0.0000202162,"v":381375.845698463,"t":1717477200}
+{"o":0.0000202162,"h":0.0000205111,"l":0.0000200176,"c":0.0000204174,"v":159811.972599906,"t":1717480800}
+{"o":0.0000204174,"h":0.0000204772,"l":0.0000201822,"c":0.0000202748,"v":50499.614828338,"t":1717484400}
+{"o":0.0000202748,"h":0.0000205427,"l":0.0000201655,"c":0.0000204505,"v":246597.8384130691,"t":1717488000}
+{"o":0.0000204505,"h":0.000020733,"l":0.0000204092,"c":0.0000205219,"v":126681.08651024,"t":1717491600}
+{"o":0.0000205219,"h":0.0000211146,"l":0.0000202393,"c":0.0000204094,"v":565257.4468118199,"t":1717495200}
+{"o":0.0000204094,"h":0.0000205742,"l":0.0000203187,"c":0.0000203521,"v":45802.635278586,"t":1717498800}
+{"o":0.0000203521,"h":0.0000204721,"l":0.0000202266,"c":0.0000202948,"v":89394.921851719,"t":1717502400}
+{"o":0.0000202948,"h":0.0000203599,"l":0.0000196716,"c":0.0000197562,"v":358486.0671663561,"t":1717506000}
+{"o":0.0000197562,"h":0.0000198174,"l":0.0000190503,"c":0.0000191905,"v":275231.9007368541,"t":1717509600}
+{"o":0.0000191905,"h":0.0000192911,"l":0.000018885,"c":0.0000189503,"v":117332.086038463,"t":1717513200}
+{"o":0.0000189503,"h":0.0000202431,"l":0.0000185953,"c":0.0000200523,"v":1253247.1638269441,"t":1717516800}
+{"o":0.0000200523,"h":0.0000201859,"l":0.0000195557,"c":0.0000195893,"v":339673.971251897,"t":1717520400}
+{"o":0.0000195893,"h":0.000019605,"l":0.0000178072,"c":0.000018341,"v":1769966.9673404424,"t":1717524000}
+{"o":0.000018341,"h":0.0000185072,"l":0.0000172708,"c":0.0000174429,"v":1212085.5520243861,"t":1717527600}
+{"o":0.0000174429,"h":0.0000186038,"l":0.0000174023,"c":0.0000184151,"v":763043.3055344929,"t":1717531200}
+{"o":0.0000184151,"h":0.000018566,"l":0.00001735,"c":0.0000177606,"v":1125783.77215928,"t":1717534800}
+{"o":0.0000177606,"h":0.0000182383,"l":0.0000176169,"c":0.0000180977,"v":216832.1588718269,"t":1717538400}
+{"o":0.0000180977,"h":0.0000183317,"l":0.0000171159,"c":0.0000174717,"v":1055797.021312647,"t":1717542000}
+{"o":0.0000174717,"h":0.0000186279,"l":0.0000173915,"c":0.0000183926,"v":1565701.2734677969,"t":1717545600}
+{"o":0.0000183926,"h":0.0000190886,"l":0.000018219,"c":0.0000189206,"v":303858.079538239,"t":1717549200}
+{"o":0.0000189206,"h":0.0000194447,"l":0.0000176377,"c":0.0000181947,"v":2300985.0044577168,"t":1717552800}
+{"o":0.0000181947,"h":0.000018319,"l":0.0000177221,"c":0.0000180168,"v":500311.0349135091,"t":1717556400}
+{"o":0.0000180168,"h":0.0000181107,"l":0.0000170715,"c":0.0000177211,"v":1115904.7526243681,"t":1717560000}
+{"o":0.0000177211,"h":0.000017855,"l":0.0000176125,"c":0.000017744,"v":103367.614451894,"t":1717563600}
+{"o":0.000017744,"h":0.000018176,"l":0.0000176736,"c":0.0000181077,"v":324102.3335145611,"t":1717567200}
+{"o":0.0000181077,"h":0.0000187566,"l":0.0000177453,"c":0.0000178951,"v":975599.9509111062,"t":1717570800}
+{"o":0.0000178951,"h":0.0000185056,"l":0.0000174728,"c":0.000018412,"v":944312.7993847249,"t":1717574400}
+{"o":0.000018412,"h":0.0000189999,"l":0.0000183062,"c":0.000018928,"v":215469.114049542,"t":1717578000}
+{"o":0.000018928,"h":0.0000192727,"l":0.0000188898,"c":0.0000191041,"v":596794.3397039009,"t":1717581600}
+{"o":0.0000191041,"h":0.0000191482,"l":0.0000179461,"c":0.0000180092,"v":661339.2259930897,"t":1717585200}
+{"o":0.0000180092,"h":0.000018126,"l":0.0000172307,"c":0.0000172971,"v":633723.0364149519,"t":1717588800}
+{"o":0.0000172971,"h":0.000019947,"l":0.0000170987,"c":0.0000196926,"v":2333894.4290479091,"t":1717592400}
+{"o":0.0000196926,"h":0.0000204565,"l":0.0000191822,"c":0.0000192464,"v":2030729.8255235895,"t":1717596000}
+{"o":0.0000192464,"h":0.0000201593,"l":0.0000184284,"c":0.000019515,"v":1745678.1367087741,"t":1717599600}
+{"o":0.000019515,"h":0.000021063,"l":0.0000190976,"c":0.0000192979,"v":2121474.5591779905,"t":1717603200}
+{"o":0.0000192979,"h":0.0000203323,"l":0.0000191464,"c":0.000019356,"v":1532914.3387173836,"t":1717606800}
+{"o":0.000019356,"h":0.0000196068,"l":0.0000188766,"c":0.0000193983,"v":482515.089401748,"t":1717610400}
+{"o":0.0000193983,"h":0.0000196876,"l":0.0000091096,"c":0.0000146737,"v":30113353.6050609909,"t":1717614000}
+{"o":0.0000146737,"h":0.0000176206,"l":0.0000143614,"c":0.0000154758,"v":13517474.0750001203,"t":1717617600}
+{"o":0.0000154758,"h":0.00001675,"l":0.000015469,"c":0.0000160733,"v":2687466.560197433,"t":1717621200}
+{"o":0.0000160733,"h":0.0000166352,"l":0.0000148887,"c":0.0000164447,"v":3680130.2976273582,"t":1717624800}
+{"o":0.0000164447,"h":0.0000177696,"l":0.0000163835,"c":0.0000176721,"v":1024162.468184036,"t":1717628400}
+{"o":0.0000176721,"h":0.000018919,"l":0.0000171423,"c":0.0000172246,"v":2145064.2726855562,"t":1717632000}
+{"o":0.0000172246,"h":0.0000197076,"l":0.0000171722,"c":0.000019636,"v":2118457.480966012,"t":1717635600}
+{"o":0.000019636,"h":0.0000250888,"l":0.0000195442,"c":0.000024856,"v":4800697.5830562431,"t":1717639200}
+{"o":0.000024856,"h":0.0000259453,"l":0.0000209956,"c":0.0000235006,"v":5336228.416851989,"t":1717642800}
+{"o":0.0000235006,"h":0.0000270961,"l":0.0000223464,"c":0.0000235284,"v":5520913.9975462984,"t":1717646400}
+{"o":0.0000235284,"h":0.0000271465,"l":0.0000231012,"c":0.0000252357,"v":3255438.6887875185,"t":1717650000}
+{"o":0.0000252357,"h":0.000030757,"l":0.0000222836,"c":0.0000301636,"v":8400981.0328293741,"t":1717653600}
+{"o":0.0000301636,"h":0.0000321088,"l":0.0000230501,"c":0.0000255478,"v":6881237.0736895893,"t":1717657200}
+{"o":0.0000255478,"h":0.0000296727,"l":0.0000226591,"c":0.0000227722,"v":4353661.4246971011,"t":1717660800}
+{"o":0.0000227722,"h":0.0000259215,"l":0.0000226518,"c":0.0000232397,"v":2725007.6065264298,"t":1717664400}
+{"o":0.0000232397,"h":0.0000233483,"l":0.0000225217,"c":0.0000231287,"v":497273.8460790619,"t":1717668000}
+{"o":0.0000231287,"h":0.0000238615,"l":0.0000220811,"c":0.0000221504,"v":1217278.5228916518,"t":1717671600}
+{"o":0.0000221504,"h":0.0000229077,"l":0.0000220991,"c":0.0000227742,"v":328555.0108310539,"t":1717675200}
+{"o":0.0000227742,"h":0.0000229515,"l":0.0000224822,"c":0.0000226553,"v":276471.776798861,"t":1717678800}
+{"o":0.0000226553,"h":0.0000250593,"l":0.0000218342,"c":0.0000249166,"v":1821877.2858118387,"t":1717682400}
+{"o":0.0000249166,"h":0.0000249693,"l":0.0000231896,"c":0.0000232922,"v":761365.9738758057,"t":1717686000}
+{"o":0.0000232922,"h":0.0000245686,"l":0.0000226318,"c":0.0000229007,"v":1539099.1097869591,"t":1717689600}
+{"o":0.0000229007,"h":0.0000233186,"l":0.00002214,"c":0.0000222478,"v":795870.190465779,"t":1717693200}
+{"o":0.0000222478,"h":0.0000224346,"l":0.0000220925,"c":0.0000222925,"v":53971.732508383,"t":1717696800}
+{"o":0.0000222925,"h":0.000023381,"l":0.0000199818,"c":0.0000216022,"v":6374542.3877949202,"t":1717700400}
+{"o":0.0000216022,"h":0.0000217934,"l":0.0000197931,"c":0.0000198939,"v":1320715.8414335179,"t":1717704000}
+{"o":0.0000198939,"h":0.0000199666,"l":0.0000178084,"c":0.0000183133,"v":6978280.0645641796,"t":1717707600}
+{"o":0.0000183133,"h":0.0000191077,"l":0.0000177117,"c":0.0000189506,"v":3135758.7325905622,"t":1717711200}
+{"o":0.0000189506,"h":0.0000193568,"l":0.0000180753,"c":0.0000181472,"v":1294693.8126575118,"t":1717714800}
+{"o":0.0000181472,"h":0.0000189321,"l":0.0000179839,"c":0.0000188181,"v":557705.5789328231,"t":1717718400}
+{"o":0.0000188181,"h":0.0000189008,"l":0.0000180697,"c":0.0000182959,"v":475084.3116192369,"t":1717722000}
+{"o":0.0000182959,"h":0.0000204273,"l":0.0000182481,"c":0.0000197599,"v":1491590.7933560344,"t":1717725600}
+{"o":0.0000197599,"h":0.0000200936,"l":0.0000196764,"c":0.0000198623,"v":286468.434151208,"t":1717729200}
+{"o":0.0000198623,"h":0.0000201346,"l":0.0000196606,"c":0.0000199395,"v":46859.00436798,"t":1717732800}
+{"o":0.0000199395,"h":0.0000200482,"l":0.0000198074,"c":0.0000199988,"v":59728.850090821,"t":1717736400}
+{"o":0.0000199988,"h":0.0000202416,"l":0.0000198089,"c":0.0000201799,"v":135246.149514191,"t":1717740000}
+{"o":0.0000201799,"h":0.000020324,"l":0.0000199096,"c":0.0000200548,"v":152896.939653181,"t":1717743600}
+{"o":0.0000200548,"h":0.0000201977,"l":0.000019966,"c":0.0000201645,"v":187166.483431535,"t":1717747200}
+{"o":0.0000201645,"h":0.0000202492,"l":0.000020007,"c":0.0000201087,"v":37777.682341069,"t":1717750800}
+{"o":0.0000201087,"h":0.0000221231,"l":0.0000200772,"c":0.0000219716,"v":1110628.0899914468,"t":1717754400}
+{"o":0.0000219716,"h":0.0000236742,"l":0.0000218124,"c":0.0000228294,"v":1148665.0762374487,"t":1717758000}
+{"o":0.0000228294,"h":0.0000232144,"l":0.0000211415,"c":0.0000213526,"v":615569.536563559,"t":1717761600}
+{"o":0.0000213526,"h":0.0000214642,"l":0.0000196819,"c":0.0000197513,"v":1186379.6927981086,"t":1717765200}
+{"o":0.0000197513,"h":0.0000198885,"l":0.0000180799,"c":0.0000181592,"v":1188960.0754422657,"t":1717768800}
+{"o":0.0000181592,"h":0.0000186821,"l":0.0000170428,"c":0.0000185967,"v":4857520.8089431152,"t":1717772400}
+{"o":0.0000185967,"h":0.0000189605,"l":0.0000183437,"c":0.0000187674,"v":536056.336010143,"t":1717776000}
+{"o":0.0000187674,"h":0.0000196202,"l":0.0000181314,"c":0.0000192293,"v":2232023.9849830535,"t":1717779600}
+{"o":0.0000192293,"h":0.0000207092,"l":0.0000151498,"c":0.0000182051,"v":6673704.7716023503,"t":1717783200}
+{"o":0.0000182051,"h":0.0000196946,"l":0.0000175223,"c":0.0000192891,"v":1265835.1958671918,"t":1717786800}
+{"o":0.0000192891,"h":0.0000194761,"l":0.0000177891,"c":0.0000181632,"v":1710984.3571369192,"t":1717790400}
+{"o":0.0000181632,"h":0.0000192275,"l":0.0000174135,"c":0.0000190927,"v":2050141.7017770908,"t":1717794000}
+{"o":0.0000190927,"h":0.0000191479,"l":0.0000187333,"c":0.0000188353,"v":330213.0053198101,"t":1717797600}
+{"o":0.0000188353,"h":0.0000189455,"l":0.0000181767,"c":0.0000183287,"v":382009.522299552,"t":1717801200}
+{"o":0.0000183287,"h":0.0000184115,"l":0.0000178269,"c":0.0000179346,"v":388185.905919213,"t":1717804800}
+{"o":0.0000179346,"h":0.0000180534,"l":0.0000175401,"c":0.0000179359,"v":333448.910941643,"t":1717808400}
+{"o":0.0000179359,"h":0.0000182809,"l":0.0000179338,"c":0.0000181373,"v":283286.819861592,"t":1717812000}
+{"o":0.0000181373,"h":0.0000181624,"l":0.0000168686,"c":0.0000173622,"v":1219305.0119176074,"t":1717815600}
+{"o":0.0000173622,"h":0.0000176351,"l":0.0000172835,"c":0.0000176238,"v":178841.4265396341,"t":1717819200}
+{"o":0.0000176238,"h":0.0000176805,"l":0.0000175242,"c":0.0000175656,"v":1361.167305384,"t":1717822800}
+{"o":0.0000175656,"h":0.0000199356,"l":0.000017527,"c":0.0000198144,"v":1826146.3597278739,"t":1717826400}
+{"o":0.0000198144,"h":0.0000202251,"l":0.0000196681,"c":0.0000200982,"v":697475.409086572,"t":1717830000}
+{"o":0.0000200982,"h":0.0000206083,"l":0.0000200514,"c":0.0000205168,"v":403447.5662959618,"t":1717833600}
+{"o":0.0000205168,"h":0.0000210866,"l":0.0000205058,"c":0.0000210495,"v":396650.154107105,"t":1717837200}
+{"o":0.0000210495,"h":0.0000214572,"l":0.0000196719,"c":0.0000198357,"v":1404315.498954135,"t":1717840800}
+{"o":0.0000198357,"h":0.0000202321,"l":0.0000189817,"c":0.0000191899,"v":1170995.7183792738,"t":1717844400}
+{"o":0.0000191899,"h":0.000019706,"l":0.0000179604,"c":0.0000193319,"v":1554959.0975161334,"t":1717848000}
+{"o":0.0000193319,"h":0.0000198848,"l":0.0000191904,"c":0.0000194612,"v":209258.685184854,"t":1717851600}
+{"o":0.0000194612,"h":0.0000205812,"l":0.0000193642,"c":0.0000201002,"v":686210.6978900931,"t":1717855200}
+{"o":0.0000201002,"h":0.0000203213,"l":0.0000199029,"c":0.0000202243,"v":270387.9359321879,"t":1717858800}
+{"o":0.0000202243,"h":0.0000203847,"l":0.0000184427,"c":0.0000188733,"v":1171172.4488646798,"t":1717862400}
+{"o":0.0000188733,"h":0.0000195117,"l":0.0000187841,"c":0.0000190845,"v":339393.881674241,"t":1717866000}
+{"o":0.0000190845,"h":0.0000193162,"l":0.0000189766,"c":0.0000192227,"v":233657.4184089179,"t":1717869600}
+{"o":0.0000192227,"h":0.0000210316,"l":0.0000191669,"c":0.0000206357,"v":879726.4440892801,"t":1717873200}
+{"o":0.0000206357,"h":0.0000208563,"l":0.0000184473,"c":0.0000189825,"v":1591288.3259412867,"t":1717876800}
+{"o":0.0000189825,"h":0.0000192802,"l":0.0000189304,"c":0.0000192567,"v":270576.069832176,"t":1717880400}
+{"o":0.0000192567,"h":0.0000194431,"l":0.0000189141,"c":0.0000190545,"v":191106.341033781,"t":1717884000}
+{"o":0.0000190545,"h":0.00001932,"l":0.0000186356,"c":0.000018727,"v":335530.513807931,"t":1717887600}
+{"o":0.000018727,"h":0.0000188058,"l":0.0000179909,"c":0.0000187311,"v":755714.832456017,"t":1717891200}
+{"o":0.0000187311,"h":0.0000189129,"l":0.0000183929,"c":0.0000184091,"v":425041.461472464,"t":1717894800}
+{"o":0.0000184091,"h":0.000018897,"l":0.0000179871,"c":0.0000182091,"v":716640.8036345228,"t":1717898400}
+{"o":0.0000182091,"h":0.0000183728,"l":0.0000181052,"c":0.0000181816,"v":45547.735028747,"t":1717902000}
+{"o":0.0000181816,"h":0.0000183356,"l":0.0000180863,"c":0.000018183,"v":88474.205377763,"t":1717905600}
+{"o":0.000018183,"h":0.0000186862,"l":0.0000180397,"c":0.0000182739,"v":69571.46836049,"t":1717909200}
+{"o":0.0000182739,"h":0.0000185634,"l":0.0000182016,"c":0.0000184858,"v":159316.980121743,"t":1717912800}
+{"o":0.0000184858,"h":0.0000185521,"l":0.0000184055,"c":0.0000184894,"v":31792.89730895,"t":1717916400}
+{"o":0.0000184894,"h":0.0000198087,"l":0.0000183407,"c":0.0000185833,"v":1747071.8373691742,"t":1717920000}
+{"o":0.0000185833,"h":0.0000187286,"l":0.000017733,"c":0.0000184588,"v":1268143.3540047498,"t":1717923600}
+{"o":0.0000184588,"h":0.0000188622,"l":0.0000184583,"c":0.0000187081,"v":140845.323023889,"t":1717927200}
+{"o":0.0000187081,"h":0.0000200342,"l":0.0000184479,"c":0.0000197335,"v":874048.795947889,"t":1717930800}
+{"o":0.0000197335,"h":0.0000199745,"l":0.000019447,"c":0.0000197317,"v":145123.782733085,"t":1717934400}
+{"o":0.0000197317,"h":0.0000222937,"l":0.0000197036,"c":0.0000207745,"v":2036788.9037014393,"t":1717938000}
+{"o":0.0000207745,"h":0.000020796,"l":0.0000197327,"c":0.0000198008,"v":689710.4729759831,"t":1717941600}
+{"o":0.0000198008,"h":0.0000200074,"l":0.0000194681,"c":0.000019485,"v":395742.7196915129,"t":1717945200}
+{"o":0.000019485,"h":0.0000195759,"l":0.0000192665,"c":0.0000193794,"v":262073.464800938,"t":1717948800}
+{"o":0.0000193794,"h":0.0000194593,"l":0.0000190453,"c":0.0000192632,"v":350745.876423995,"t":1717952400}
+{"o":0.0000192632,"h":0.0000194765,"l":0.0000190629,"c":0.0000192085,"v":105616.497338372,"t":1717956000}
+{"o":0.0000192085,"h":0.0000194215,"l":0.0000191389,"c":0.0000193647,"v":65643.326256967,"t":1717959600}
+{"o":0.0000193647,"h":0.0000199637,"l":0.0000193647,"c":0.0000195519,"v":636683.5635631338,"t":1717963200}
+{"o":0.0000195519,"h":0.0000195794,"l":0.0000190624,"c":0.0000190868,"v":138917.483715316,"t":1717966800}
+{"o":0.0000190868,"h":0.0000194458,"l":0.0000188487,"c":0.0000190406,"v":782450.6223702841,"t":1717970400}
+{"o":0.0000190406,"h":0.0000190596,"l":0.0000189459,"c":0.0000189553,"v":28060.842443595,"t":1717974000}
+{"o":0.0000189553,"h":0.0000191303,"l":0.0000186065,"c":0.0000187325,"v":257349.3974878229,"t":1717977600}
+{"o":0.0000187325,"h":0.0000187796,"l":0.0000186594,"c":0.0000187191,"v":0.0,"t":1717981200}
+{"o":0.0000187191,"h":0.0000188263,"l":0.0000184465,"c":0.0000185303,"v":138563.201806441,"t":1717984800}
+{"o":0.0000185303,"h":0.0000186821,"l":0.0000179517,"c":0.0000181272,"v":408203.4135599081,"t":1717988400}
+{"o":0.0000181272,"h":0.0000193048,"l":0.000017981,"c":0.0000190743,"v":896320.204143002,"t":1717992000}
+{"o":0.0000190743,"h":0.0000191885,"l":0.0000185944,"c":0.0000188334,"v":386751.657939757,"t":1717995600}
+{"o":0.0000188334,"h":0.0000190025,"l":0.0000186398,"c":0.0000187538,"v":26305.20121874,"t":1717999200}
+{"o":0.0000187538,"h":0.0000189629,"l":0.0000176616,"c":0.0000179445,"v":738876.6025134471,"t":1718002800}
+{"o":0.0000179445,"h":0.0000182628,"l":0.0000176991,"c":0.0000180596,"v":175370.992196333,"t":1718006400}
+{"o":0.0000180596,"h":0.0000181458,"l":0.0000170183,"c":0.0000174003,"v":790780.3266349827,"t":1718010000}
+{"o":0.0000174003,"h":0.0000175382,"l":0.0000140226,"c":0.0000169165,"v":8093916.3255924862,"t":1718013600}
+{"o":0.0000169165,"h":0.0000170665,"l":0.0000164434,"c":0.0000164959,"v":352920.180025149,"t":1718017200}
+{"o":0.0000164959,"h":0.0000173234,"l":0.0000160431,"c":0.0000172261,"v":1370562.9077934222,"t":1718020800}
+{"o":0.0000172261,"h":0.000017416,"l":0.0000165313,"c":0.0000165619,"v":755597.2397377851,"t":1718024400}
+{"o":0.0000165619,"h":0.0000167717,"l":0.0000159682,"c":0.0000161896,"v":1245770.7350641799,"t":1718028000}
+{"o":0.0000161896,"h":0.0000172414,"l":0.0000157355,"c":0.0000168964,"v":1158839.6006994315,"t":1718031600}
+{"o":0.0000168964,"h":0.0000170612,"l":0.0000163003,"c":0.000016775,"v":559576.834924696,"t":1718035200}
+{"o":0.000016775,"h":0.0000168421,"l":0.0000161814,"c":0.0000162016,"v":471978.869578861,"t":1718038800}
+{"o":0.0000162016,"h":0.0000164179,"l":0.0000155461,"c":0.0000157413,"v":1314783.6830428781,"t":1718042400}
+{"o":0.0000157413,"h":0.0000163493,"l":0.0000156862,"c":0.0000159037,"v":874423.2003255141,"t":1718046000}
+{"o":0.0000159037,"h":0.0000163814,"l":0.0000156084,"c":0.0000159362,"v":838879.2545133701,"t":1718049600}
+{"o":0.0000159362,"h":0.0000160391,"l":0.0000151674,"c":0.0000152742,"v":682264.154847654,"t":1718053200}
+{"o":0.0000152742,"h":0.0000154296,"l":0.000015125,"c":0.0000153759,"v":285255.44389176,"t":1718056800}
+{"o":0.0000153759,"h":0.0000155973,"l":0.0000151049,"c":0.000015334,"v":418634.135415792,"t":1718060400}
+{"o":0.000015334,"h":0.0000157058,"l":0.0000152744,"c":0.0000156476,"v":237258.415289996,"t":1718064000}
+{"o":0.0000156476,"h":0.0000162401,"l":0.0000154886,"c":0.0000161235,"v":477148.1227824909,"t":1718067600}
+{"o":0.0000161235,"h":0.0000162683,"l":0.0000156575,"c":0.0000157904,"v":83963.977459274,"t":1718071200}
+{"o":0.0000157904,"h":0.0000159712,"l":0.0000154951,"c":0.0000155889,"v":337550.634805576,"t":1718074800}
+{"o":0.0000155889,"h":0.000015941,"l":0.0000151948,"c":0.0000154937,"v":63845.197782398,"t":1718078400}
+{"o":0.0000154937,"h":0.0000173646,"l":0.0000139045,"c":0.0000170562,"v":5801817.0863936432,"t":1718082000}
+{"o":0.0000170562,"h":0.0000172612,"l":0.0000169312,"c":0.0000170596,"v":75048.620711004,"t":1718085600}
+{"o":0.0000170596,"h":0.0000171726,"l":0.0000148163,"c":0.0000151814,"v":1837832.9686850172,"t":1718089200}
+{"o":0.0000151814,"h":0.0000158301,"l":0.0000144091,"c":0.0000148551,"v":2029465.1761479338,"t":1718092800}
+{"o":0.0000148551,"h":0.0000155434,"l":0.0000148007,"c":0.0000154194,"v":521627.9233647258,"t":1718096400}
+{"o":0.0000154194,"h":0.0000172539,"l":0.0000151841,"c":0.0000168357,"v":1971412.9936184736,"t":1718100000}
+{"o":0.0000168357,"h":0.0000170719,"l":0.0000167626,"c":0.0000169933,"v":121002.854890361,"t":1718103600}
+{"o":0.0000169933,"h":0.0000170351,"l":0.0000166493,"c":0.0000168608,"v":180678.74187555,"t":1718107200}
+{"o":0.0000168608,"h":0.0000171785,"l":0.0000162281,"c":0.000016567,"v":203289.434845716,"t":1718110800}
+{"o":0.000016567,"h":0.0000167923,"l":0.000015739,"c":0.000015847,"v":580914.3859622718,"t":1718114400}
+{"o":0.000015847,"h":0.0000164594,"l":0.0000132917,"c":0.0000138323,"v":4019684.4413000764,"t":1718118000}
+{"o":0.0000138323,"h":0.0000144979,"l":0.0000136086,"c":0.0000139038,"v":1859379.6964091281,"t":1718121600}
+{"o":0.0000139038,"h":0.0000154226,"l":0.0000138014,"c":0.0000150884,"v":1696786.7345281772,"t":1718125200}
+{"o":0.0000150884,"h":0.000015972,"l":0.0000149032,"c":0.0000156806,"v":1424757.7787364004,"t":1718128800}
+{"o":0.0000156806,"h":0.0000157779,"l":0.0000147317,"c":0.0000150365,"v":1345259.7618431209,"t":1718132400}
+{"o":0.0000150365,"h":0.0000154135,"l":0.0000145107,"c":0.0000153794,"v":2027004.9827385098,"t":1718136000}
+{"o":0.0000153794,"h":0.0000154071,"l":0.000012798,"c":0.00001305,"v":3107976.2915043747,"t":1718139600}
+{"o":0.00001305,"h":0.0000134822,"l":0.0000129896,"c":0.0000134174,"v":314976.137942031,"t":1718143200}
+{"o":0.0000134174,"h":0.0000136618,"l":0.0000133552,"c":0.0000136266,"v":307669.159502127,"t":1718146800}
+{"o":0.0000136266,"h":0.0000138715,"l":0.0000135966,"c":0.0000137756,"v":4892.840193091,"t":1718150400}
+{"o":0.0000137756,"h":0.0000141457,"l":0.0000125922,"c":0.0000134486,"v":1929010.837135087,"t":1718154000}
+{"o":0.0000134486,"h":0.0000140727,"l":0.0000132341,"c":0.0000134887,"v":554176.8393693819,"t":1718157600}
+{"o":0.0000134887,"h":0.000015716,"l":0.0000134325,"c":0.0000153732,"v":2029406.2334033069,"t":1718161200}
+{"o":0.0000153732,"h":0.000015545,"l":0.0000151409,"c":0.000015367,"v":10586.151287487,"t":1718164800}
+{"o":0.000015367,"h":0.0000154928,"l":0.0000153229,"c":0.000015449,"v":8621.944304938,"t":1718168400}
+{"o":0.000015449,"h":0.0000154496,"l":0.0000152963,"c":0.000015376,"v":0.0,"t":1718172000}
+{"o":0.000015376,"h":0.0000154185,"l":0.0000152506,"c":0.0000152678,"v":36697.453214876,"t":1718175600}
+{"o":0.0000152678,"h":0.0000153469,"l":0.0000151495,"c":0.0000153062,"v":44639.736139393,"t":1718179200}
+{"o":0.0000153062,"h":0.0000153368,"l":0.0000150419,"c":0.0000150907,"v":130908.30135452,"t":1718182800}
+{"o":0.0000150907,"h":0.0000150907,"l":0.0000143305,"c":0.0000144222,"v":664358.2526358771,"t":1718186400}
+{"o":0.0000144222,"h":0.0000146413,"l":0.0000137255,"c":0.0000138506,"v":890458.06155244,"t":1718190000}
+{"o":0.0000138506,"h":0.0000148262,"l":0.0000131765,"c":0.0000141537,"v":369811.7780837009,"t":1718193600}
+{"o":0.0000141537,"h":0.0000145667,"l":0.0000137964,"c":0.0000142875,"v":663734.8300009158,"t":1718197200}
+{"o":0.0000142875,"h":0.0000144848,"l":0.000013752,"c":0.0000139274,"v":632664.5716986679,"t":1718200800}
+{"o":0.0000139274,"h":0.0000141489,"l":0.0000137171,"c":0.0000138442,"v":122914.102103767,"t":1718204400}
+{"o":0.0000138442,"h":0.0000144723,"l":0.0000137444,"c":0.0000143864,"v":610079.7040634421,"t":1718208000}
+{"o":0.0000143864,"h":0.0000148955,"l":0.0000142885,"c":0.0000144206,"v":840435.261691591,"t":1718211600}
+{"o":0.0000144206,"h":0.0000157112,"l":0.0000142002,"c":0.0000153141,"v":1902091.0409259489,"t":1718215200}
+{"o":0.0000153141,"h":0.0000158272,"l":0.0000144437,"c":0.0000149434,"v":594256.144715006,"t":1718218800}
+{"o":0.0000149434,"h":0.0000151342,"l":0.0000147537,"c":0.000014872,"v":94036.855796262,"t":1718222400}
+{"o":0.000014872,"h":0.0000166624,"l":0.0000142989,"c":0.0000146837,"v":3459221.7097155754,"t":1718226000}
+{"o":0.0000146837,"h":0.0000156061,"l":0.0000146452,"c":0.0000152584,"v":1274739.7157235558,"t":1718229600}
+{"o":0.0000152584,"h":0.000015482,"l":0.000015252,"c":0.0000153941,"v":201340.100328204,"t":1718233200}
+{"o":0.0000153941,"h":0.0000168039,"l":0.0000153806,"c":0.0000166278,"v":923297.208770539,"t":1718236800}
+{"o":0.0000166278,"h":0.0000168479,"l":0.0000157873,"c":0.000016072,"v":594999.2022123811,"t":1718240400}
+{"o":0.000016072,"h":0.0000163452,"l":0.0000153731,"c":0.000015563,"v":292412.460467867,"t":1718244000}
+{"o":0.000015563,"h":0.0000158001,"l":0.0000153667,"c":0.0000153991,"v":200.0,"t":1718247600}
+{"o":0.0000153991,"h":0.0000156656,"l":0.000015262,"c":0.0000155745,"v":3979.975940004,"t":1718251200}
+{"o":0.0000155745,"h":0.0000156038,"l":0.0000154536,"c":0.0000155664,"v":40487.196348368,"t":1718254800}
+{"o":0.0000155664,"h":0.0000158126,"l":0.0000152528,"c":0.000015365,"v":217849.239982039,"t":1718258400}
+{"o":0.000015365,"h":0.0000156003,"l":0.0000151709,"c":0.0000151787,"v":171509.747519365,"t":1718262000}
+{"o":0.0000151787,"h":0.0000152337,"l":0.0000150665,"c":0.0000151227,"v":45398.093028174,"t":1718265600}
+{"o":0.0000151227,"h":0.0000153577,"l":0.000014782,"c":0.0000148695,"v":213221.609216615,"t":1718269200}
+{"o":0.0000148695,"h":0.0000150576,"l":0.000014769,"c":0.0000149002,"v":13407.299779124,"t":1718272800}
+{"o":0.0000149002,"h":0.0000151451,"l":0.0000148715,"c":0.0000151007,"v":0.0,"t":1718276400}
+{"o":0.0000151007,"h":0.0000151237,"l":0.0000145321,"c":0.0000147477,"v":392248.3826507492,"t":1718280000}
+{"o":0.0000147477,"h":0.0000179877,"l":0.0000142629,"c":0.0000152355,"v":5417979.0253461134,"t":1718283600}
+{"o":0.0000152355,"h":0.0000156526,"l":0.0000141271,"c":0.0000153838,"v":1671198.941266566,"t":1718287200}
+{"o":0.0000153838,"h":0.0000157045,"l":0.0000149585,"c":0.0000152418,"v":217471.991183002,"t":1718290800}
+{"o":0.0000152418,"h":0.0000153539,"l":0.0000148565,"c":0.0000149621,"v":304813.398981479,"t":1718294400}
+{"o":0.0000149621,"h":0.0000150353,"l":0.0000147416,"c":0.0000147484,"v":112177.144537785,"t":1718298000}
+{"o":0.0000147484,"h":0.0000148903,"l":0.0000138846,"c":0.0000140102,"v":893856.9295424361,"t":1718301600}
+{"o":0.0000140102,"h":0.0000142589,"l":0.0000112359,"c":0.0000136484,"v":6311272.5993575118,"t":1718305200}
+{"o":0.0000136484,"h":0.0000138031,"l":0.0000123816,"c":0.0000129746,"v":1919404.2024781439,"t":1718308800}
+{"o":0.0000129746,"h":0.000014628,"l":0.0000128942,"c":0.000013735,"v":1959305.0484576717,"t":1718312400}
+{"o":0.000013735,"h":0.0000144392,"l":0.0000136585,"c":0.0000143002,"v":494180.816952324,"t":1718316000}
+{"o":0.0000143002,"h":0.0000144283,"l":0.0000141362,"c":0.0000142253,"v":37930.848294562,"t":1718319600}
+{"o":0.0000142253,"h":0.0000143135,"l":0.0000128972,"c":0.0000130971,"v":1217380.1144266441,"t":1718323200}
+{"o":0.0000130971,"h":0.0000133008,"l":0.0000097163,"c":0.0000108147,"v":7397940.6011598753,"t":1718326800}
+{"o":0.0000108147,"h":0.0000110024,"l":0.0000107463,"c":0.0000108346,"v":419141.6852375908,"t":1718330400}
+{"o":0.0000108346,"h":0.0000110793,"l":0.0000106877,"c":0.0000110345,"v":450640.786861924,"t":1718334000}
+{"o":0.0000110345,"h":0.0000111238,"l":0.0000108443,"c":0.0000110039,"v":457904.825411586,"t":1718337600}
+{"o":0.0000110039,"h":0.0000110875,"l":0.0000105056,"c":0.0000105352,"v":652526.203882246,"t":1718341200}
+{"o":0.0000105352,"h":0.0000117772,"l":0.0000105242,"c":0.0000117055,"v":1546249.7971899402,"t":1718344800}
+{"o":0.0000117055,"h":0.0000129517,"l":0.0000116836,"c":0.0000128428,"v":1310133.4556358722,"t":1718348400}
+{"o":0.0000128428,"h":0.0000130435,"l":0.0000126931,"c":0.0000129023,"v":90098.809328731,"t":1718352000}
+{"o":0.0000129023,"h":0.0000140941,"l":0.0000128634,"c":0.0000133254,"v":1769126.604220059,"t":1718355600}
+{"o":0.0000133254,"h":0.0000133581,"l":0.0000130603,"c":0.0000131809,"v":218299.964404878,"t":1718359200}
+{"o":0.0000131809,"h":0.0000132515,"l":0.0000130102,"c":0.0000130287,"v":18302.638954612,"t":1718362800}
+{"o":0.0000130287,"h":0.0000130956,"l":0.0000127377,"c":0.0000128024,"v":335534.4416155021,"t":1718366400}
+{"o":0.0000128024,"h":0.000014243,"l":0.0000127644,"c":0.0000142219,"v":1498101.4802307119,"t":1718370000}
+{"o":0.0000142219,"h":0.0000174962,"l":0.0000142137,"c":0.000017344,"v":3231893.4347119899,"t":1718373600}
+{"o":0.000017344,"h":0.0000183471,"l":0.0000170603,"c":0.0000177432,"v":787695.8377601638,"t":1718377200}
+{"o":0.0000177432,"h":0.0000185278,"l":0.0000156349,"c":0.0000159201,"v":1342240.9706542273,"t":1718380800}
+{"o":0.0000159201,"h":0.000016484,"l":0.0000157824,"c":0.0000162382,"v":498236.5060057981,"t":1718384400}
+{"o":0.0000162382,"h":0.0000164914,"l":0.0000153908,"c":0.000015463,"v":573898.325136391,"t":1718388000}
+{"o":0.000015463,"h":0.0000156798,"l":0.0000147623,"c":0.0000149466,"v":549553.380340921,"t":1718391600}
+{"o":0.0000149466,"h":0.0000150611,"l":0.0000147644,"c":0.0000148876,"v":93789.322945261,"t":1718395200}
+{"o":0.0000148876,"h":0.0000151761,"l":0.0000145459,"c":0.0000147116,"v":82726.809098398,"t":1718398800}
+{"o":0.0000147116,"h":0.0000167119,"l":0.0000146943,"c":0.0000165228,"v":1420301.2400325832,"t":1718402400}
+{"o":0.0000165228,"h":0.0000166248,"l":0.0000164506,"c":0.0000165306,"v":26053.161769544,"t":1718406000}
+{"o":0.0000165306,"h":0.0000167349,"l":0.0000147507,"c":0.0000148011,"v":1506854.5315692842,"t":1718409600}
+{"o":0.0000148011,"h":0.0000157695,"l":0.0000147057,"c":0.0000157469,"v":749431.9523865589,"t":1718413200}
+{"o":0.0000157469,"h":0.0000160352,"l":0.0000156555,"c":0.0000158374,"v":206944.635805715,"t":1718416800}
+{"o":0.0000158374,"h":0.0000158435,"l":0.0000151873,"c":0.0000153418,"v":560205.9996416579,"t":1718420400}
+{"o":0.0000153418,"h":0.0000154202,"l":0.0000147703,"c":0.0000148125,"v":477867.860457817,"t":1718424000}
+{"o":0.0000148125,"h":0.0000148486,"l":0.0000144071,"c":0.0000144722,"v":507136.917882018,"t":1718427600}
+{"o":0.0000144722,"h":0.0000145622,"l":0.0000141535,"c":0.0000142894,"v":18905.919442666,"t":1718431200}
+{"o":0.0000142894,"h":0.000014347,"l":0.0000142293,"c":0.0000143327,"v":0.0,"t":1718434800}
+{"o":0.0000143327,"h":0.0000143643,"l":0.0000139341,"c":0.0000139783,"v":211045.814120875,"t":1718438400}
+{"o":0.0000139783,"h":0.000014068,"l":0.000013408,"c":0.0000134893,"v":500884.9053894199,"t":1718442000}
+{"o":0.0000134893,"h":0.0000136223,"l":0.0000133544,"c":0.0000135325,"v":158352.932140712,"t":1718445600}
+{"o":0.0000135325,"h":0.0000135502,"l":0.0000120522,"c":0.0000121121,"v":1634132.8254137442,"t":1718449200}
+{"o":0.0000121121,"h":0.0000151171,"l":0.000012086,"c":0.0000146692,"v":3295706.4225119916,"t":1718452800}
+{"o":0.0000146692,"h":0.0000147292,"l":0.0000142276,"c":0.0000144675,"v":1031085.5258730388,"t":1718456400}
+{"o":0.0000144675,"h":0.0000146087,"l":0.0000144572,"c":0.0000145914,"v":18248.090848412,"t":1718460000}
+{"o":0.0000145914,"h":0.0000147866,"l":0.0000144074,"c":0.000014638,"v":337700.859079053,"t":1718463600}
+{"o":0.000014638,"h":0.0000146526,"l":0.0000123712,"c":0.0000124398,"v":2222447.1839468931,"t":1718467200}
+{"o":0.0000124398,"h":0.0000125141,"l":0.0000120502,"c":0.0000124184,"v":1003484.8660592962,"t":1718470800}
+{"o":0.0000124184,"h":0.0000124977,"l":0.0000116936,"c":0.000011927,"v":1207502.0695839322,"t":1718474400}
+{"o":0.000011927,"h":0.000012618,"l":0.0000118983,"c":0.0000125513,"v":682237.664600283,"t":1718478000}
+{"o":0.0000125513,"h":0.0000126902,"l":0.0000125248,"c":0.0000126536,"v":106919.674909221,"t":1718481600}
+{"o":0.0000126536,"h":0.0000127411,"l":0.0000125464,"c":0.0000126444,"v":42253.175775473,"t":1718485200}
+{"o":0.0000126444,"h":0.00001275,"l":0.0000126307,"c":0.0000126976,"v":19967.143695961,"t":1718488800}
+{"o":0.0000126976,"h":0.000012744,"l":0.0000125179,"c":0.0000125568,"v":192567.051409164,"t":1718492400}
+{"o":0.0000125568,"h":0.0000127346,"l":0.0000125448,"c":0.0000127302,"v":206875.14240418,"t":1718496000}
+{"o":0.0000127302,"h":0.0000129677,"l":0.0000126887,"c":0.0000129298,"v":158377.082465279,"t":1718499600}
+{"o":0.0000129298,"h":0.0000129714,"l":0.0000129288,"c":0.000012964,"v":0.0,"t":1718503200}
+{"o":0.000012964,"h":0.0000130018,"l":0.0000128494,"c":0.0000129026,"v":14983.011516448,"t":1718506800}
+{"o":0.0000129026,"h":0.0000135567,"l":0.0000126869,"c":0.0000135272,"v":1256483.6899124952,"t":1718510400}
+{"o":0.0000135272,"h":0.000013534,"l":0.0000128132,"c":0.0000128184,"v":661878.7196572641,"t":1718514000}
+{"o":0.0000128184,"h":0.000012847,"l":0.0000124399,"c":0.0000125446,"v":584693.5392696679,"t":1718517600}
+{"o":0.0000125446,"h":0.0000127796,"l":0.0000125039,"c":0.0000127727,"v":156963.816549041,"t":1718521200}
+{"o":0.0000127727,"h":0.0000128189,"l":0.000012511,"c":0.0000125714,"v":229012.777872276,"t":1718524800}
+{"o":0.0000125714,"h":0.0000125988,"l":0.0000117662,"c":0.0000118665,"v":1213174.3205805221,"t":1718528400}
+{"o":0.0000118665,"h":0.0000131161,"l":0.0000117876,"c":0.0000127988,"v":1847475.8505740785,"t":1718532000}
+{"o":0.0000127988,"h":0.0000133244,"l":0.0000124859,"c":0.0000133171,"v":815371.5785025629,"t":1718535600}
+{"o":0.0000133171,"h":0.0000136763,"l":0.0000132739,"c":0.0000136049,"v":298959.9279388571,"t":1718539200}
+{"o":0.0000136049,"h":0.0000145424,"l":0.0000135194,"c":0.0000144491,"v":1158273.0762148632,"t":1718542800}
+{"o":0.0000144491,"h":0.0000146942,"l":0.0000143516,"c":0.0000145746,"v":104634.119662326,"t":1718546400}
+{"o":0.0000145746,"h":0.0000145796,"l":0.0000136011,"c":0.0000136189,"v":907314.3810436861,"t":1718550000}
+{"o":0.0000136189,"h":0.0000136783,"l":0.0000134281,"c":0.0000135185,"v":273672.121229262,"t":1718553600}
+{"o":0.0000135185,"h":0.000014062,"l":0.0000134567,"c":0.0000140001,"v":452848.743939247,"t":1718557200}
+{"o":0.0000140001,"h":0.0000140396,"l":0.0000139437,"c":0.0000139584,"v":0.0,"t":1718560800}
+{"o":0.0000139584,"h":0.0000141622,"l":0.0000139015,"c":0.0000139751,"v":355244.278608232,"t":1718564400}
+{"o":0.0000139751,"h":0.0000140475,"l":0.0000137928,"c":0.0000138272,"v":170190.929334818,"t":1718568000}
+{"o":0.0000138272,"h":0.0000138873,"l":0.0000136737,"c":0.0000136986,"v":163994.079302901,"t":1718571600}
+{"o":0.0000136986,"h":0.0000138222,"l":0.000013356,"c":0.0000134515,"v":393917.284842375,"t":1718575200}
+{"o":0.0000134515,"h":0.00001347,"l":0.00001337,"c":0.0000133726,"v":0.0,"t":1718578800}
+{"o":0.0000133726,"h":0.0000134541,"l":0.0000131485,"c":0.0000132609,"v":162250.83590259,"t":1718582400}
+{"o":0.0000132609,"h":0.0000134333,"l":0.0000132009,"c":0.0000133922,"v":84886.50253178,"t":1718586000}
+{"o":0.0000133922,"h":0.0000135023,"l":0.0000132608,"c":0.0000133753,"v":56770.035624236,"t":1718589600}
+{"o":0.0000133753,"h":0.000013507,"l":0.0000133719,"c":0.0000134944,"v":0.0,"t":1718593200}
+{"o":0.0000134944,"h":0.0000140023,"l":0.0000133444,"c":0.0000138176,"v":389882.8936712801,"t":1718596800}
+{"o":0.0000138176,"h":0.0000147575,"l":0.0000137507,"c":0.0000145765,"v":727985.3200495462,"t":1718600400}
+{"o":0.0000145765,"h":0.0000147517,"l":0.0000145045,"c":0.0000146628,"v":50000.0,"t":1718604000}
+{"o":0.0000146628,"h":0.0000147261,"l":0.000014411,"c":0.0000145543,"v":52812.044711439,"t":1718607600}
+{"o":0.0000145543,"h":0.0000155236,"l":0.0000143792,"c":0.0000145168,"v":1966261.2891045406,"t":1718611200}
+{"o":0.0000145168,"h":0.000014902,"l":0.0000144246,"c":0.0000148187,"v":275241.088702599,"t":1718614800}
+{"o":0.0000148187,"h":0.0000151043,"l":0.0000133739,"c":0.000013503,"v":966306.9181947343,"t":1718618400}
+{"o":0.000013503,"h":0.0000135207,"l":0.0000132554,"c":0.0000133441,"v":116149.791603644,"t":1718622000}
+{"o":0.0000133441,"h":0.0000135442,"l":0.0000128935,"c":0.0000129844,"v":578486.2569794101,"t":1718625600}
+{"o":0.0000129844,"h":0.0000131054,"l":0.0000127856,"c":0.0000129232,"v":77578.412691164,"t":1718629200}
+{"o":0.0000129232,"h":0.0000129955,"l":0.0000127226,"c":0.0000128908,"v":16204.866660454,"t":1718632800}
+{"o":0.0000128908,"h":0.0000132581,"l":0.0000112151,"c":0.0000114359,"v":1954022.6449954,"t":1718636400}
+{"o":0.0000114359,"h":0.0000117394,"l":0.0000108239,"c":0.000011412,"v":905686.5889686919,"t":1718640000}
+{"o":0.000011412,"h":0.0000116444,"l":0.0000112769,"c":0.0000114974,"v":299881.534351625,"t":1718643600}
+{"o":0.0000114974,"h":0.000012067,"l":0.0000113317,"c":0.0000118396,"v":826647.4511672038,"t":1718647200}
+{"o":0.0000118396,"h":0.0000120098,"l":0.0000115904,"c":0.000011745,"v":213509.485373933,"t":1718650800}
+{"o":0.000011745,"h":0.0000119346,"l":0.0000115402,"c":0.0000117521,"v":11776.266713574,"t":1718654400}
+{"o":0.0000117521,"h":0.0000120856,"l":0.0000115011,"c":0.0000119466,"v":577747.735212052,"t":1718658000}
+{"o":0.0000119466,"h":0.0000120141,"l":0.0000118759,"c":0.0000118993,"v":27332.235810457,"t":1718661600}
+{"o":0.0000118993,"h":0.0000120049,"l":0.0000118033,"c":0.0000118762,"v":51326.09461339,"t":1718665200}
+{"o":0.0000118762,"h":0.0000121498,"l":0.0000114845,"c":0.0000116816,"v":167164.955296569,"t":1718668800}
+{"o":0.0000116816,"h":0.00001286,"l":0.0000104532,"c":0.0000111868,"v":616819.53651734,"t":1718672400}
+{"o":0.0000111868,"h":0.0000114211,"l":0.0000108213,"c":0.0000110315,"v":848938.1129498942,"t":1718676000}
+{"o":0.0000110315,"h":0.00001115,"l":0.0000101748,"c":0.0000104602,"v":2245186.6950055556,"t":1718679600}
+{"o":0.0000104602,"h":0.0000105916,"l":0.000008112,"c":0.000009362,"v":6370548.6480051186,"t":1718683200}
+{"o":0.000009362,"h":0.000009389,"l":0.000009208,"c":0.0000093018,"v":148822.631093399,"t":1718686800}
+{"o":0.0000093018,"h":0.0000097415,"l":0.0000088284,"c":0.0000088981,"v":3121837.5310287653,"t":1718690400}
+{"o":0.0000088981,"h":0.000008905,"l":0.0000086619,"c":0.0000087241,"v":549081.2571071361,"t":1718694000}
+{"o":0.0000087241,"h":0.000009391,"l":0.0000085894,"c":0.0000091394,"v":1199496.5457511728,"t":1718697600}
+{"o":0.0000091394,"h":0.0000093459,"l":0.0000091263,"c":0.0000093365,"v":167273.338652489,"t":1718701200}
+{"o":0.0000093365,"h":0.0000093714,"l":0.0000088881,"c":0.0000089554,"v":616488.231389517,"t":1718704800}
+{"o":0.0000089554,"h":0.0000090905,"l":0.0000088188,"c":0.0000088742,"v":62443.947972836,"t":1718708400}
+{"o":0.0000088742,"h":0.0000089964,"l":0.0000081525,"c":0.0000086971,"v":3099764.911604668,"t":1718712000}
+{"o":0.0000086971,"h":0.0000089097,"l":0.0000082719,"c":0.0000084357,"v":1221055.618575491,"t":1718715600}
+{"o":0.0000084357,"h":0.0000089814,"l":0.0000079203,"c":0.0000080804,"v":1691500.2029426689,"t":1718719200}
+{"o":0.0000080804,"h":0.000008166,"l":0.0000077428,"c":0.0000080177,"v":1099120.5402518408,"t":1718722800}
+{"o":0.0000080177,"h":0.0000081869,"l":0.0000078088,"c":0.0000079877,"v":479208.304503088,"t":1718726400}
+{"o":0.0000079877,"h":0.0000081238,"l":0.0000077637,"c":0.000008098,"v":885699.4725800211,"t":1718730000}
+{"o":0.000008098,"h":0.0000081604,"l":0.0000072107,"c":0.0000073196,"v":1797368.3455018343,"t":1718733600}
+{"o":0.0000073196,"h":0.0000097745,"l":0.0000071992,"c":0.0000093613,"v":4955361.7251198748,"t":1718737200}
+{"o":0.0000093613,"h":0.0000096839,"l":0.000009083,"c":0.0000093246,"v":580871.4805532119,"t":1718740800}
+{"o":0.0000093246,"h":0.0000095595,"l":0.0000091965,"c":0.0000094083,"v":546615.1537413211,"t":1718744400}
+{"o":0.0000094083,"h":0.0000098907,"l":0.0000094027,"c":0.0000097988,"v":1011728.3619350101,"t":1718748000}
+{"o":0.0000097988,"h":0.0000098757,"l":0.0000097322,"c":0.0000097725,"v":9955.67023031,"t":1718751600}
+{"o":0.0000097725,"h":0.0000098669,"l":0.0000097094,"c":0.0000097312,"v":0.0,"t":1718755200}
+{"o":0.0000097312,"h":0.0000097924,"l":0.0000090155,"c":0.000009319,"v":1294700.4975571479,"t":1718758800}
+{"o":0.000009319,"h":0.0000094825,"l":0.0000091658,"c":0.0000094023,"v":170686.455101926,"t":1718762400}
+{"o":0.0000094023,"h":0.0000095067,"l":0.0000092361,"c":0.0000093641,"v":322529.819139711,"t":1718766000}
+{"o":0.0000093641,"h":0.0000093865,"l":0.0000086673,"c":0.0000087035,"v":1088118.4046556321,"t":1718769600}
+{"o":0.0000087035,"h":0.0000088503,"l":0.000008272,"c":0.0000083817,"v":1388039.5689932783,"t":1718773200}
+{"o":0.0000083817,"h":0.0000084152,"l":0.0000082718,"c":0.0000083021,"v":862.379865699,"t":1718776800}
+{"o":0.0000083021,"h":0.0000084092,"l":0.0000077793,"c":0.000007896,"v":995391.1428795019,"t":1718780400}
+{"o":0.000007896,"h":0.0000079854,"l":0.000007843,"c":0.0000079323,"v":81287.606470712,"t":1718784000}
+{"o":0.0000079323,"h":0.0000080111,"l":0.0000078753,"c":0.0000079679,"v":213036.783693193,"t":1718787600}
+{"o":0.0000079679,"h":0.0000080494,"l":0.0000079163,"c":0.0000079613,"v":2236.536291076,"t":1718791200}
+{"o":0.0000079613,"h":0.0000081024,"l":0.0000079357,"c":0.000008029,"v":18790.174487265,"t":1718794800}
+{"o":0.000008029,"h":0.0000080667,"l":0.0000077385,"c":0.0000077638,"v":420692.2791259181,"t":1718798400}
+{"o":0.0000077638,"h":0.0000080741,"l":0.000007747,"c":0.0000080181,"v":792886.7701018911,"t":1718802000}
+{"o":0.0000080181,"h":0.0000081338,"l":0.0000078467,"c":0.000007913,"v":200039.47532896,"t":1718805600}
+{"o":0.000007913,"h":0.0000082131,"l":0.00000787,"c":0.0000080197,"v":1210738.2307412641,"t":1718809200}
+{"o":0.0000080197,"h":0.0000080733,"l":0.0000078286,"c":0.0000078652,"v":399140.967124747,"t":1718812800}
+{"o":0.0000078652,"h":0.0000080251,"l":0.0000077342,"c":0.0000079548,"v":138277.411747048,"t":1718816400}
+{"o":0.0000079548,"h":0.0000089054,"l":0.0000079104,"c":0.0000088908,"v":2264725.752326109,"t":1718820000}
+{"o":0.0000088908,"h":0.000009026,"l":0.0000087409,"c":0.0000088688,"v":113728.097233849,"t":1718823600}
+{"o":0.0000088688,"h":0.0000089933,"l":0.000008847,"c":0.0000089536,"v":44814.60332737,"t":1718827200}
+{"o":0.0000089536,"h":0.000008999,"l":0.0000088783,"c":0.0000088975,"v":37418.778707585,"t":1718830800}
+{"o":0.0000088975,"h":0.0000089732,"l":0.0000086403,"c":0.0000087391,"v":527535.9200081509,"t":1718834400}
+{"o":0.0000087391,"h":0.0000087514,"l":0.0000084123,"c":0.0000084279,"v":374206.170843163,"t":1718838000}
+{"o":0.0000084279,"h":0.0000084813,"l":0.0000083523,"c":0.0000084053,"v":50000.0,"t":1718841600}
+{"o":0.0000084053,"h":0.00000845,"l":0.0000082823,"c":0.0000084145,"v":0.0,"t":1718845200}
+{"o":0.0000084145,"h":0.0000084984,"l":0.000008309,"c":0.0000083592,"v":66879.279490118,"t":1718848800}
+{"o":0.0000083592,"h":0.0000084771,"l":0.0000083539,"c":0.0000084493,"v":0.0,"t":1718852400}
+{"o":0.0000084493,"h":0.0000084842,"l":0.0000083289,"c":0.0000083714,"v":0.0,"t":1718856000}
+{"o":0.0000083714,"h":0.0000083716,"l":0.000008243,"c":0.0000082661,"v":0.0,"t":1718859600}
+{"o":0.0000082661,"h":0.0000085891,"l":0.0000081666,"c":0.0000082517,"v":709943.022723692,"t":1718863200}
+{"o":0.0000082517,"h":0.0000082649,"l":0.000008105,"c":0.0000081634,"v":0.0,"t":1718866800}
+{"o":0.0000081634,"h":0.0000082019,"l":0.0000081254,"c":0.0000081254,"v":0.0,"t":1718870400}
+{"o":0.0000081254,"h":0.0000083788,"l":0.0000081058,"c":0.0000082642,"v":443477.293978072,"t":1718874000}
+{"o":0.0000082642,"h":0.0000083362,"l":0.0000081058,"c":0.0000081803,"v":197852.392538831,"t":1718877600}
+{"o":0.0000081803,"h":0.0000083068,"l":0.0000080245,"c":0.0000081424,"v":349268.414650332,"t":1718881200}
+{"o":0.0000081424,"h":0.0000082059,"l":0.0000080935,"c":0.0000082039,"v":0.0,"t":1718884800}
+{"o":0.0000082039,"h":0.0000097484,"l":0.0000081627,"c":0.0000096295,"v":3553462.7531385748,"t":1718888400}
+{"o":0.0000096295,"h":0.0000098005,"l":0.0000094268,"c":0.0000094945,"v":235299.191194204,"t":1718892000}
+{"o":0.0000094945,"h":0.0000095926,"l":0.0000094689,"c":0.0000095824,"v":0.0,"t":1718895600}
+{"o":0.0000095824,"h":0.0000096804,"l":0.0000075187,"c":0.0000075599,"v":3804510.0744608333,"t":1718899200}
+{"o":0.0000075599,"h":0.0000084552,"l":0.0000071189,"c":0.0000078346,"v":10075102.6856175046,"t":1718902800}
+{"o":0.0000078346,"h":0.0000080016,"l":0.0000077473,"c":0.000007839,"v":346851.090420411,"t":1718906400}
+{"o":0.000007839,"h":0.0000085447,"l":0.0000077427,"c":0.0000084755,"v":1761959.3475714126,"t":1718910000}
+{"o":0.0000084755,"h":0.0000085123,"l":0.00000838,"c":0.0000084001,"v":288883.0,"t":1718913600}
+{"o":0.0000084001,"h":0.0000084398,"l":0.0000082815,"c":0.000008357,"v":75103.090312345,"t":1718917200}
+{"o":0.000008357,"h":0.0000083669,"l":0.0000081979,"c":0.0000082323,"v":200000.295959377,"t":1718920800}
+{"o":0.0000082323,"h":0.000008266,"l":0.0000081387,"c":0.0000081863,"v":21211.481814311,"t":1718924400}
+{"o":0.0000081863,"h":0.0000083202,"l":0.0000081501,"c":0.0000082697,"v":596.726032426,"t":1718928000}
+{"o":0.0000082697,"h":0.0000087782,"l":0.0000081785,"c":0.0000086655,"v":908933.1353561049,"t":1718931600}
+{"o":0.0000086655,"h":0.0000090448,"l":0.0000086302,"c":0.0000089616,"v":555748.2971003279,"t":1718935200}
+{"o":0.0000089616,"h":0.0000090488,"l":0.0000089016,"c":0.000008932,"v":21567.888567568,"t":1718938800}
+{"o":0.000008932,"h":0.000008999,"l":0.0000088904,"c":0.0000089165,"v":4000.0,"t":1718942400}
+{"o":0.0000089165,"h":0.0000089786,"l":0.0000086148,"c":0.0000086279,"v":619832.330510878,"t":1718946000}
+{"o":0.0000086279,"h":0.00000869,"l":0.0000084427,"c":0.0000084872,"v":280526.404815312,"t":1718949600}
+{"o":0.0000084872,"h":0.000008684,"l":0.0000084346,"c":0.00000854,"v":127265.621798438,"t":1718953200}
+{"o":0.00000854,"h":0.0000086629,"l":0.0000085098,"c":0.0000086273,"v":0.0,"t":1718956800}
+{"o":0.0000086273,"h":0.0000086938,"l":0.0000084407,"c":0.0000085351,"v":17443.248079144,"t":1718960400}
+{"o":0.0000085351,"h":0.0000085765,"l":0.0000083547,"c":0.0000084843,"v":270241.860787902,"t":1718964000}
+{"o":0.0000084843,"h":0.0000085132,"l":0.0000084412,"c":0.0000084825,"v":0.0,"t":1718967600}
+{"o":0.0000084825,"h":0.0000085807,"l":0.0000081629,"c":0.0000082458,"v":397129.5788528291,"t":1718971200}
+{"o":0.0000082458,"h":0.0000088712,"l":0.0000082429,"c":0.0000086333,"v":1217722.5309605601,"t":1718974800}
+{"o":0.0000086333,"h":0.0000088781,"l":0.0000076203,"c":0.0000076513,"v":2200655.3484390024,"t":1718978400}
+{"o":0.0000076513,"h":0.0000078414,"l":0.0000075995,"c":0.0000077658,"v":20756.941840618,"t":1718982000}
+{"o":0.0000077658,"h":0.0000078255,"l":0.0000070435,"c":0.0000070879,"v":1434283.8290932591,"t":1718985600}
+{"o":0.0000070879,"h":0.0000071919,"l":0.0000070355,"c":0.0000071419,"v":15546.733819137,"t":1718989200}
+{"o":0.0000071419,"h":0.0000071704,"l":0.0000068491,"c":0.0000068528,"v":117072.823752411,"t":1718992800}
+{"o":0.0000068528,"h":0.0000075095,"l":0.0000067736,"c":0.0000070234,"v":2384378.7510400577,"t":1718996400}
+{"o":0.0000070234,"h":0.0000070766,"l":0.000006913,"c":0.000007034,"v":46680.538609557,"t":1719000000}
+{"o":0.000007034,"h":0.0000075366,"l":0.0000069355,"c":0.0000070416,"v":2033621.274365234,"t":1719003600}
+{"o":0.0000070416,"h":0.0000070741,"l":0.0000069615,"c":0.0000069725,"v":233260.69391254,"t":1719007200}
+{"o":0.0000069725,"h":0.00000703,"l":0.0000065803,"c":0.0000067072,"v":1479428.1780528096,"t":1719010800}
+{"o":0.0000067072,"h":0.0000068545,"l":0.0000066737,"c":0.0000067363,"v":450854.450463102,"t":1719014400}
+{"o":0.0000067363,"h":0.0000067556,"l":0.0000067069,"c":0.0000067315,"v":0.0,"t":1719018000}
+{"o":0.0000067315,"h":0.0000072467,"l":0.0000066517,"c":0.0000068482,"v":1917922.4072966878,"t":1719021600}
+{"o":0.0000068482,"h":0.0000068854,"l":0.0000067532,"c":0.0000067631,"v":172616.596798687,"t":1719025200}
+{"o":0.0000067631,"h":0.0000068576,"l":0.000006752,"c":0.000006834,"v":214865.138790089,"t":1719028800}
+{"o":0.000006834,"h":0.0000068564,"l":0.0000067094,"c":0.0000068047,"v":380500.072410233,"t":1719032400}
+{"o":0.0000068047,"h":0.0000073699,"l":0.0000067457,"c":0.0000072501,"v":1898566.1921342211,"t":1719036000}
+{"o":0.0000072501,"h":0.0000072923,"l":0.0000072039,"c":0.0000072434,"v":49081.302356704,"t":1719039600}
+{"o":0.0000072434,"h":0.0000073001,"l":0.0000071953,"c":0.000007265,"v":30609.388442772,"t":1719043200}
+{"o":0.000007265,"h":0.0000072811,"l":0.0000072314,"c":0.0000072387,"v":0.0,"t":1719046800}
+{"o":0.0000072387,"h":0.0000073009,"l":0.000007202,"c":0.0000072837,"v":137080.835538033,"t":1719050400}
+{"o":0.0000072837,"h":0.0000073582,"l":0.0000072328,"c":0.0000072405,"v":337102.210928695,"t":1719054000}
+{"o":0.0000072405,"h":0.0000072561,"l":0.0000071965,"c":0.0000072236,"v":51383.922396398,"t":1719057600}
+{"o":0.0000072236,"h":0.0000072474,"l":0.0000072139,"c":0.0000072371,"v":0.0,"t":1719061200}
+{"o":0.0000072371,"h":0.000007289,"l":0.0000071968,"c":0.0000072544,"v":85323.65097401,"t":1719064800}
+{"o":0.0000072544,"h":0.000007284,"l":0.0000072431,"c":0.0000072701,"v":55063.849642558,"t":1719068400}
+{"o":0.0000072701,"h":0.0000073048,"l":0.0000071432,"c":0.0000071849,"v":506483.787783828,"t":1719072000}
+{"o":0.0000071849,"h":0.0000073203,"l":0.0000069479,"c":0.0000070307,"v":1060580.6747676728,"t":1719075600}
+{"o":0.0000070307,"h":0.0000070349,"l":0.000006741,"c":0.000006752,"v":733827.0796214119,"t":1719079200}
+{"o":0.000006752,"h":0.0000070111,"l":0.0000067343,"c":0.0000069843,"v":653248.356646464,"t":1719082800}
+{"o":0.0000069843,"h":0.0000070178,"l":0.0000066597,"c":0.0000066754,"v":936643.2439524099,"t":1719086400}
+{"o":0.0000066754,"h":0.0000066812,"l":0.0000065329,"c":0.0000065332,"v":363589.148630319,"t":1719090000}
+{"o":0.0000065332,"h":0.0000065543,"l":0.0000058914,"c":0.0000059352,"v":2091469.0229994366,"t":1719093600}
+{"o":0.0000059352,"h":0.000006281,"l":0.0000059327,"c":0.0000062544,"v":1372482.5654455952,"t":1719097200}
+{"o":0.0000062544,"h":0.0000062592,"l":0.0000060606,"c":0.0000060914,"v":465483.2812892401,"t":1719100800}
+{"o":0.0000060914,"h":0.0000061376,"l":0.0000058322,"c":0.000005851,"v":1273655.2536155209,"t":1719104400}
+{"o":0.000005851,"h":0.0000058931,"l":0.0000057715,"c":0.0000057877,"v":256980.8379689261,"t":1719108000}
+{"o":0.0000057877,"h":0.0000058024,"l":0.0000055411,"c":0.0000055714,"v":878473.4139649551,"t":1719111600}
+{"o":0.0000055714,"h":0.0000056754,"l":0.0000055593,"c":0.0000056515,"v":387298.432076091,"t":1719115200}
+{"o":0.0000056515,"h":0.0000056657,"l":0.0000056377,"c":0.0000056567,"v":0.0,"t":1719118800}
+{"o":0.0000056567,"h":0.0000056627,"l":0.0000055812,"c":0.000005594,"v":285131.7971233381,"t":1719122400}
+{"o":0.000005594,"h":0.0000055964,"l":0.0000055751,"c":0.000005577,"v":49218.066677079,"t":1719126000}
+{"o":0.000005577,"h":0.0000055918,"l":0.0000055682,"c":0.000005579,"v":9163.443396806,"t":1719129600}
+{"o":0.000005579,"h":0.0000055941,"l":0.0000055688,"c":0.000005576,"v":0.0,"t":1719133200}
+{"o":0.000005576,"h":0.0000056127,"l":0.0000053784,"c":0.0000055351,"v":1386289.5331690861,"t":1719136800}
+{"o":0.0000055351,"h":0.0000055512,"l":0.0000055191,"c":0.0000055276,"v":0.0,"t":1719140400}
+{"o":0.0000055276,"h":0.0000056513,"l":0.0000050954,"c":0.0000051711,"v":4116725.3561367835,"t":1719144000}
+{"o":0.0000051711,"h":0.0000054878,"l":0.0000051531,"c":0.0000054799,"v":1200942.8546358068,"t":1719147600}
+{"o":0.0000054799,"h":0.000005542,"l":0.0000053958,"c":0.0000054548,"v":133097.220555427,"t":1719151200}
+{"o":0.0000054548,"h":0.000005489,"l":0.000005382,"c":0.0000054276,"v":39313.887686825,"t":1719154800}
+{"o":0.0000054276,"h":0.0000058124,"l":0.0000053573,"c":0.0000056932,"v":3255761.3616110976,"t":1719158400}
+{"o":0.0000056932,"h":0.0000058077,"l":0.0000055322,"c":0.000005551,"v":1640166.7368408868,"t":1719162000}
+{"o":0.000005551,"h":0.0000056493,"l":0.0000055193,"c":0.000005623,"v":268583.847664144,"t":1719165600}
+{"o":0.000005623,"h":0.000005684,"l":0.0000055673,"c":0.0000056113,"v":320806.847664144,"t":1719169200}
+{"o":0.0000056113,"h":0.0000057128,"l":0.0000056092,"c":0.000005653,"v":0.0,"t":1719172800}
+{"o":0.000005653,"h":0.000005698,"l":0.0000054237,"c":0.0000054615,"v":496571.5416146279,"t":1719176400}
+{"o":0.0000054615,"h":0.0000055448,"l":0.0000053602,"c":0.0000054198,"v":74983.33554645,"t":1719180000}
+{"o":0.0000054198,"h":0.0000054639,"l":0.0000054077,"c":0.0000054417,"v":0.0,"t":1719183600}
+{"o":0.0000054417,"h":0.0000054837,"l":0.0000053867,"c":0.0000054194,"v":54689.715588414,"t":1719187200}
+{"o":0.0000054194,"h":0.000005555,"l":0.0000054115,"c":0.0000054983,"v":974.97787083,"t":1719190800}
+{"o":0.0000054983,"h":0.0000055704,"l":0.0000053498,"c":0.0000054096,"v":46598.837328436,"t":1719194400}
+{"o":0.0000054096,"h":0.000005577,"l":0.000005372,"c":0.0000055063,"v":350850.7349226012,"t":1719198000}
+{"o":0.0000055063,"h":0.0000055529,"l":0.000005437,"c":0.0000054635,"v":303139.965711932,"t":1719201600}
+{"o":0.0000054635,"h":0.0000055916,"l":0.0000052931,"c":0.0000053965,"v":430166.378242117,"t":1719205200}
+{"o":0.0000053965,"h":0.0000053974,"l":0.0000053273,"c":0.0000053462,"v":106113.251197915,"t":1719208800}
+{"o":0.0000053462,"h":0.0000053724,"l":0.0000053074,"c":0.0000053354,"v":0.0,"t":1719212400}
+{"o":0.0000053354,"h":0.0000053625,"l":0.0000052734,"c":0.0000053054,"v":0.0,"t":1719216000}
+{"o":0.0000053054,"h":0.0000054836,"l":0.0000052473,"c":0.0000052674,"v":43330.997313816,"t":1719219600}
+{"o":0.0000052674,"h":0.0000058066,"l":0.0000052149,"c":0.0000057637,"v":1616797.4474065113,"t":1719223200}
+{"o":0.0000057637,"h":0.0000058084,"l":0.0000056369,"c":0.0000056522,"v":497164.0,"t":1719226800}
+{"o":0.0000056522,"h":0.0000056702,"l":0.0000055552,"c":0.0000055818,"v":27318.349006619,"t":1719230400}
+{"o":0.0000055818,"h":0.0000061261,"l":0.000005525,"c":0.0000059922,"v":1459456.9729999981,"t":1719234000}
+{"o":0.0000059922,"h":0.0000060578,"l":0.0000059529,"c":0.000006019,"v":0.0,"t":1719237600}
+{"o":0.000006019,"h":0.0000062608,"l":0.000005945,"c":0.0000060736,"v":33063.074453296,"t":1719241200}
+{"o":0.0000060736,"h":0.0000060961,"l":0.0000060156,"c":0.0000060585,"v":0.0,"t":1719244800}
+{"o":0.0000060585,"h":0.0000064214,"l":0.0000059283,"c":0.0000063258,"v":867789.2508833309,"t":1719248400}
+{"o":0.0000063258,"h":0.0000064067,"l":0.0000059163,"c":0.0000059212,"v":1299352.9064024072,"t":1719252000}
+{"o":0.0000059212,"h":0.000006096,"l":0.0000058083,"c":0.0000059423,"v":323369.221898106,"t":1719255600}
+{"o":0.0000059423,"h":0.00000604,"l":0.000005827,"c":0.0000058603,"v":30000.0,"t":1719259200}
+{"o":0.0000058603,"h":0.0000061201,"l":0.0000057212,"c":0.0000059846,"v":172429.655477719,"t":1719262800}
+{"o":0.0000059846,"h":0.0000060344,"l":0.000005944,"c":0.0000060009,"v":84918.273373968,"t":1719266400}
+{"o":0.0000060009,"h":0.0000062094,"l":0.0000058819,"c":0.0000061086,"v":1102204.1203377338,"t":1719270000}
+{"o":0.0000061086,"h":0.0000061622,"l":0.0000060775,"c":0.0000061349,"v":33799.731217687,"t":1719273600}
+{"o":0.0000061349,"h":0.0000061883,"l":0.0000060718,"c":0.000006088,"v":107760.10617665,"t":1719277200}
+{"o":0.000006088,"h":0.000006497,"l":0.0000060322,"c":0.0000062896,"v":1493768.9291842321,"t":1719280800}
+{"o":0.0000062896,"h":0.0000064955,"l":0.000006125,"c":0.0000063445,"v":195687.3357764171,"t":1719284400}
+{"o":0.0000063445,"h":0.0000063795,"l":0.000006316,"c":0.0000063207,"v":0.0,"t":1719288000}
+{"o":0.0000063207,"h":0.0000066178,"l":0.0000062959,"c":0.0000066038,"v":727422.849905265,"t":1719291600}
+{"o":0.0000066038,"h":0.0000066258,"l":0.000006423,"c":0.0000064398,"v":640042.459446248,"t":1719295200}
+{"o":0.0000064398,"h":0.0000065035,"l":0.0000061704,"c":0.0000063137,"v":1527731.0996734959,"t":1719298800}
+{"o":0.0000063137,"h":0.00000638,"l":0.0000061686,"c":0.0000062703,"v":373768.79963373,"t":1719302400}
+{"o":0.0000062703,"h":0.0000064508,"l":0.000006123,"c":0.0000063069,"v":394367.89027023,"t":1719306000}
+{"o":0.0000063069,"h":0.0000063325,"l":0.0000062128,"c":0.000006229,"v":0.0,"t":1719309600}
+{"o":0.000006229,"h":0.0000067746,"l":0.0000062237,"c":0.0000067015,"v":741915.71771594,"t":1719313200}
+{"o":0.0000067015,"h":0.0000069621,"l":0.0000066845,"c":0.0000069401,"v":824215.1344477788,"t":1719316800}
+{"o":0.0000069401,"h":0.0000071105,"l":0.0000068872,"c":0.0000070847,"v":792419.872885151,"t":1719320400}
+{"o":0.0000070847,"h":0.0000081198,"l":0.0000069641,"c":0.0000080314,"v":2180379.0570491059,"t":1719324000}
+{"o":0.0000080314,"h":0.0000092787,"l":0.0000078549,"c":0.0000091369,"v":2393977.600364143,"t":1719327600}
+{"o":0.0000091369,"h":0.0000100469,"l":0.0000091239,"c":0.0000095903,"v":2867796.427371243,"t":1719331200}
+{"o":0.0000095903,"h":0.0000096065,"l":0.0000093627,"c":0.0000095462,"v":324510.524537595,"t":1719334800}
+{"o":0.0000095462,"h":0.0000095691,"l":0.000009203,"c":0.0000092179,"v":453311.146059767,"t":1719338400}
+{"o":0.0000092179,"h":0.0000092766,"l":0.0000091087,"c":0.0000092171,"v":275081.781001252,"t":1719342000}
+{"o":0.0000092171,"h":0.0000094193,"l":0.0000090596,"c":0.0000091568,"v":1045217.9985424107,"t":1719345600}
+{"o":0.0000091568,"h":0.0000092304,"l":0.0000089608,"c":0.000009024,"v":131955.771003705,"t":1719349200}
+{"o":0.000009024,"h":0.0000091483,"l":0.0000089715,"c":0.0000091198,"v":42284.460263165,"t":1719352800}
+{"o":0.0000091198,"h":0.0000091893,"l":0.0000088667,"c":0.0000090777,"v":180119.40079245,"t":1719356400}
+{"o":0.0000090777,"h":0.0000091874,"l":0.0000089441,"c":0.0000091682,"v":523401.872678107,"t":1719360000}
+{"o":0.0000091682,"h":0.0000093326,"l":0.0000089717,"c":0.0000091471,"v":49683.556608423,"t":1719363600}
+{"o":0.0000091471,"h":0.0000092534,"l":0.0000090098,"c":0.000009109,"v":134899.177320043,"t":1719367200}
+{"o":0.000009109,"h":0.0000091791,"l":0.0000089208,"c":0.0000090113,"v":209761.465309039,"t":1719370800}
+{"o":0.0000090113,"h":0.0000092399,"l":0.0000089893,"c":0.0000092361,"v":286602.044221478,"t":1719374400}
+{"o":0.0000092361,"h":0.0000092756,"l":0.0000089306,"c":0.0000089835,"v":329815.01605028,"t":1719378000}
+{"o":0.0000089835,"h":0.0000089989,"l":0.0000088369,"c":0.0000088764,"v":532229.6278679679,"t":1719381600}
+{"o":0.0000088764,"h":0.0000089282,"l":0.0000088003,"c":0.0000088548,"v":79864.433022626,"t":1719385200}
+{"o":0.0000088548,"h":0.0000089702,"l":0.0000087755,"c":0.0000088859,"v":14337.726933632,"t":1719388800}
+{"o":0.0000088859,"h":0.0000089061,"l":0.0000084764,"c":0.0000084984,"v":693906.576864063,"t":1719392400}
+{"o":0.0000084984,"h":0.0000089064,"l":0.0000084832,"c":0.0000088292,"v":697499.5012999079,"t":1719396000}
+{"o":0.0000088292,"h":0.0000089339,"l":0.0000087551,"c":0.0000087839,"v":68531.449998855,"t":1719399600}
+{"o":0.0000087839,"h":0.0000089274,"l":0.0000087527,"c":0.0000088378,"v":200232.638845493,"t":1719403200}
+{"o":0.0000088378,"h":0.0000089422,"l":0.0000087129,"c":0.0000088044,"v":7699.880725869,"t":1719406800}
+{"o":0.0000088044,"h":0.0000088805,"l":0.0000086662,"c":0.0000087677,"v":302357.907768166,"t":1719410400}
+{"o":0.0000087677,"h":0.0000088858,"l":0.0000086781,"c":0.0000087433,"v":34452.840041253,"t":1719414000}
+{"o":0.0000087433,"h":0.0000088286,"l":0.0000085259,"c":0.0000086167,"v":266560.801001381,"t":1719417600}
+{"o":0.0000086167,"h":0.0000090256,"l":0.0000082596,"c":0.0000083706,"v":913107.3204670779,"t":1719421200}
+{"o":0.0000083706,"h":0.0000085986,"l":0.0000083624,"c":0.0000084722,"v":266204.047723834,"t":1719424800}
+{"o":0.0000084722,"h":0.0000085137,"l":0.0000083432,"c":0.000008367,"v":145282.689247772,"t":1719428400}
+{"o":0.000008367,"h":0.0000085121,"l":0.000008323,"c":0.000008462,"v":235124.70605182,"t":1719432000}
+{"o":0.000008462,"h":0.0000086825,"l":0.0000084091,"c":0.0000086212,"v":156067.767768779,"t":1719435600}
+{"o":0.0000086212,"h":0.0000087281,"l":0.0000085713,"c":0.0000086789,"v":126393.631425644,"t":1719439200}
+{"o":0.0000086789,"h":0.0000087848,"l":0.000008667,"c":0.0000087339,"v":118562.762511052,"t":1719442800}
+{"o":0.0000087339,"h":0.0000091168,"l":0.0000086122,"c":0.0000086528,"v":1328928.0762150034,"t":1719446400}
+{"o":0.0000086528,"h":0.0000087126,"l":0.0000086065,"c":0.0000086905,"v":25428.826044626,"t":1719450000}
+{"o":0.0000086905,"h":0.0000087489,"l":0.0000086628,"c":0.0000086691,"v":0.0,"t":1719453600}
+{"o":0.0000086691,"h":0.0000087472,"l":0.000008603,"c":0.0000086828,"v":23399.974667762,"t":1719457200}
+{"o":0.0000086828,"h":0.0000087285,"l":0.0000086201,"c":0.0000086701,"v":256744.121172894,"t":1719460800}
+{"o":0.0000086701,"h":0.0000087369,"l":0.0000085718,"c":0.0000086359,"v":77187.28882571,"t":1719464400}
+{"o":0.0000086359,"h":0.0000087001,"l":0.0000084151,"c":0.000008457,"v":340962.802293184,"t":1719468000}
+{"o":0.000008457,"h":0.0000084805,"l":0.0000084343,"c":0.0000084524,"v":0.0,"t":1719471600}
+{"o":0.0000084524,"h":0.00000848,"l":0.0000084242,"c":0.0000084258,"v":0.0,"t":1719475200}
+{"o":0.0000084258,"h":0.0000085224,"l":0.0000083015,"c":0.000008356,"v":21367.659900808,"t":1719478800}
+{"o":0.000008356,"h":0.0000085295,"l":0.0000082891,"c":0.0000085,"v":51683.866695562,"t":1719482400}
+{"o":0.0000085,"h":0.00000853,"l":0.0000084256,"c":0.0000084863,"v":2656.176731442,"t":1719486000}
+{"o":0.0000084863,"h":0.0000085255,"l":0.0000084093,"c":0.000008464,"v":29297.391467034,"t":1719489600}
+{"o":0.000008464,"h":0.0000091176,"l":0.0000078578,"c":0.0000085152,"v":196697.615529164,"t":1719493200}
+{"o":0.0000085152,"h":0.0000093982,"l":0.0000083313,"c":0.0000091718,"v":1997201.007093997,"t":1719496800}
+{"o":0.0000091718,"h":0.0000093055,"l":0.0000090172,"c":0.0000091401,"v":398859.233145253,"t":1719500400}
+{"o":0.0000091401,"h":0.0000093323,"l":0.0000091063,"c":0.0000092559,"v":167375.556858093,"t":1719504000}
+{"o":0.0000092559,"h":0.0000093881,"l":0.0000091558,"c":0.0000093154,"v":110546.122200899,"t":1719507600}
+{"o":0.0000093154,"h":0.0000093995,"l":0.0000092403,"c":0.0000093271,"v":86709.425940861,"t":1719511200}
+{"o":0.0000093271,"h":0.0000094959,"l":0.0000089614,"c":0.0000089959,"v":1072050.6114379039,"t":1719514800}
+{"o":0.0000089959,"h":0.0000090339,"l":0.0000087181,"c":0.0000088066,"v":913356.2994988618,"t":1719518400}
+{"o":0.0000088066,"h":0.000008883,"l":0.0000085355,"c":0.0000086262,"v":477275.883154303,"t":1719522000}
+{"o":0.0000086262,"h":0.0000086582,"l":0.0000085171,"c":0.0000085644,"v":122816.507058803,"t":1719525600}
+{"o":0.0000085644,"h":0.0000086311,"l":0.0000084279,"c":0.0000085622,"v":168831.434120933,"t":1719529200}
+{"o":0.0000085622,"h":0.0000089671,"l":0.0000084599,"c":0.0000089431,"v":856998.775438562,"t":1719532800}
+{"o":0.0000089431,"h":0.0000106457,"l":0.0000087556,"c":0.0000098232,"v":4874640.9244577,"t":1719536400}
+{"o":0.0000098232,"h":0.0000104044,"l":0.0000097192,"c":0.0000099938,"v":1105403.2092688838,"t":1719540000}
+{"o":0.0000099938,"h":0.0000178941,"l":0.000009878,"c":0.0000170453,"v":11300181.9779821523,"t":1719543600}
+{"o":0.0000170453,"h":0.0000172775,"l":0.0000103473,"c":0.0000110077,"v":16644606.3616202082,"t":1719547200}
+{"o":0.0000110077,"h":0.0000112221,"l":0.0000101211,"c":0.0000103141,"v":1849323.168081518,"t":1719550800}
+{"o":0.0000103141,"h":0.0000103403,"l":0.0000093495,"c":0.0000094305,"v":2700176.4082245426,"t":1719554400}
+{"o":0.0000094305,"h":0.0000096662,"l":0.0000093745,"c":0.0000095944,"v":412905.083122869,"t":1719558000}
+{"o":0.0000095944,"h":0.0000096325,"l":0.0000094215,"c":0.0000094691,"v":163570.859053856,"t":1719561600}
+{"o":0.0000094691,"h":0.0000095479,"l":0.0000093853,"c":0.0000094793,"v":166727.934742349,"t":1719565200}
+{"o":0.0000094793,"h":0.0000096255,"l":0.0000094423,"c":0.0000095408,"v":271481.952541271,"t":1719568800}
+{"o":0.0000095408,"h":0.0000097295,"l":0.0000086543,"c":0.0000086908,"v":2347527.9955413742,"t":1719572400}
+{"o":0.0000086908,"h":0.0000087694,"l":0.0000082307,"c":0.0000084695,"v":1379928.0947651179,"t":1719576000}
+{"o":0.0000084695,"h":0.0000086578,"l":0.00000832,"c":0.000008436,"v":187398.066578946,"t":1719579600}
+{"o":0.000008436,"h":0.0000088872,"l":0.0000084071,"c":0.0000087546,"v":1001799.4932884499,"t":1719583200}
+{"o":0.0000087546,"h":0.0000088609,"l":0.0000083794,"c":0.0000085054,"v":818382.1020381721,"t":1719586800}
+{"o":0.0000085054,"h":0.0000105262,"l":0.0000083752,"c":0.0000103122,"v":5561499.4190579196,"t":1719590400}
+{"o":0.0000103122,"h":0.0000115024,"l":0.0000102843,"c":0.0000111587,"v":2198495.2439731038,"t":1719594000}
+{"o":0.0000111587,"h":0.0000111921,"l":0.0000109035,"c":0.0000111195,"v":500246.940769271,"t":1719597600}
+{"o":0.0000111195,"h":0.0000125219,"l":0.000010438,"c":0.0000105239,"v":4215362.8714123862,"t":1719601200}
+{"o":0.0000105239,"h":0.0000106083,"l":0.0000093866,"c":0.000009492,"v":1714244.6057736259,"t":1719604800}
+{"o":0.000009492,"h":0.0000095665,"l":0.0000090528,"c":0.000009182,"v":860880.546706298,"t":1719608400}
+{"o":0.000009182,"h":0.000009217,"l":0.0000081109,"c":0.0000081542,"v":3141550.5763524137,"t":1719612000}
+{"o":0.0000081542,"h":0.0000081843,"l":0.000008124,"c":0.0000081344,"v":96452.474649562,"t":1719615600}
+{"o":0.0000081344,"h":0.000008255,"l":0.0000080472,"c":0.0000081915,"v":25959.435418056,"t":1719619200}
+{"o":0.0000081915,"h":0.0000082718,"l":0.0000081038,"c":0.0000082104,"v":60374.617414609,"t":1719622800}
+{"o":0.0000082104,"h":0.0000082292,"l":0.0000081133,"c":0.0000081299,"v":78497.2,"t":1719626400}
+{"o":0.0000081299,"h":0.0000084266,"l":0.0000080682,"c":0.0000083769,"v":649756.6003980698,"t":1719630000}
+{"o":0.0000083769,"h":0.0000085595,"l":0.0000083705,"c":0.0000085244,"v":392633.0132494291,"t":1719633600}
+{"o":0.0000085244,"h":0.0000085991,"l":0.000008444,"c":0.0000084919,"v":18500.0,"t":1719637200}
+{"o":0.0000084919,"h":0.0000084924,"l":0.0000084489,"c":0.0000084602,"v":0.0,"t":1719640800}
+{"o":0.0000084602,"h":0.0000086065,"l":0.0000083785,"c":0.0000085532,"v":312426.036739088,"t":1719644400}
+{"o":0.0000085532,"h":0.0000085857,"l":0.0000076374,"c":0.0000076444,"v":2022709.1354942564,"t":1719648000}
+{"o":0.0000076444,"h":0.0000076926,"l":0.0000075946,"c":0.0000075946,"v":206269.157547153,"t":1719651600}
+{"o":0.0000075946,"h":0.0000076111,"l":0.0000061481,"c":0.0000065507,"v":5177053.6851142133,"t":1719655200}
+{"o":0.0000065507,"h":0.000006568,"l":0.0000061944,"c":0.0000062546,"v":1196595.1027473721,"t":1719658800}
+{"o":0.0000062546,"h":0.0000064722,"l":0.0000061958,"c":0.0000062809,"v":1547238.2202979631,"t":1719662400}
+{"o":0.0000062809,"h":0.0000063363,"l":0.0000062618,"c":0.0000063115,"v":249122.76405209,"t":1719666000}
+{"o":0.0000063115,"h":0.0000067379,"l":0.0000062904,"c":0.000006489,"v":2353232.4945714339,"t":1719669600}
+{"o":0.000006489,"h":0.0000065066,"l":0.0000063284,"c":0.000006333,"v":483118.8862613059,"t":1719673200}
+{"o":0.000006333,"h":0.000006377,"l":0.00000576,"c":0.0000057969,"v":1889300.5754645332,"t":1719676800}
+{"o":0.0000057969,"h":0.000005897,"l":0.0000057795,"c":0.0000058691,"v":331585.275803855,"t":1719680400}
+{"o":0.0000058691,"h":0.0000059139,"l":0.0000058494,"c":0.0000058676,"v":95629.851298119,"t":1719684000}
+{"o":0.0000058676,"h":0.0000059213,"l":0.0000058189,"c":0.0000058854,"v":77352.912775962,"t":1719687600}
+{"o":0.0000058854,"h":0.0000060766,"l":0.0000058609,"c":0.0000060529,"v":665142.7974687319,"t":1719691200}
+{"o":0.0000060529,"h":0.0000061377,"l":0.0000060455,"c":0.0000061234,"v":172020.309151613,"t":1719694800}
+{"o":0.0000061234,"h":0.0000064069,"l":0.0000060986,"c":0.0000061475,"v":1517972.4689945967,"t":1719698400}
+{"o":0.0000061475,"h":0.0000061506,"l":0.0000060576,"c":0.0000060736,"v":120544.33324076,"t":1719702000}
+{"o":0.0000060736,"h":0.0000061138,"l":0.0000060326,"c":0.0000060687,"v":26773.229809002,"t":1719705600}
+{"o":0.0000060687,"h":0.0000061142,"l":0.0000060204,"c":0.0000060509,"v":50000.0,"t":1719709200}
+{"o":0.0000060509,"h":0.0000061304,"l":0.0000060396,"c":0.000006096,"v":11442.271218024,"t":1719712800}
+{"o":0.000006096,"h":0.0000061274,"l":0.0000059552,"c":0.0000059975,"v":686414.9520849769,"t":1719716400}
+{"o":0.0000059975,"h":0.0000060355,"l":0.000005857,"c":0.0000058868,"v":35066.427972158,"t":1719720000}
+{"o":0.0000058868,"h":0.0000059595,"l":0.0000058772,"c":0.0000059388,"v":243900.577771788,"t":1719723600}
+{"o":0.0000059388,"h":0.0000070064,"l":0.000005864,"c":0.0000069044,"v":3234436.9722336554,"t":1719727200}
+{"o":0.0000069044,"h":0.0000069812,"l":0.0000068068,"c":0.0000069011,"v":13369.06301444,"t":1719730800}
+{"o":0.0000069011,"h":0.0000069374,"l":0.0000068588,"c":0.0000068929,"v":12958.785006849,"t":1719734400}
+{"o":0.0000068929,"h":0.0000069326,"l":0.000006867,"c":0.0000069184,"v":68864.634166688,"t":1719738000}
+{"o":0.0000069184,"h":0.0000069492,"l":0.0000068103,"c":0.0000068727,"v":234769.439539303,"t":1719741600}
+{"o":0.0000068727,"h":0.0000068784,"l":0.0000066918,"c":0.0000067145,"v":432669.0691432871,"t":1719745200}
+{"o":0.0000067145,"h":0.000006742,"l":0.0000066333,"c":0.0000066623,"v":432941.7551985201,"t":1719748800}
+{"o":0.0000066623,"h":0.0000067043,"l":0.0000063473,"c":0.0000063693,"v":831053.5717023431,"t":1719752400}
+{"o":0.0000063693,"h":0.0000066144,"l":0.000006315,"c":0.000006506,"v":1037042.1747320141,"t":1719756000}
+{"o":0.000006506,"h":0.0000067793,"l":0.0000064224,"c":0.0000066949,"v":638698.6613312874,"t":1719759600}
+{"o":0.0000066949,"h":0.0000070394,"l":0.0000066869,"c":0.0000070055,"v":890438.707643903,"t":1719763200}
+{"o":0.0000070055,"h":0.0000070133,"l":0.0000069314,"c":0.0000069407,"v":111406.228444888,"t":1719766800}
+{"o":0.0000069407,"h":0.0000071012,"l":0.0000068592,"c":0.0000070319,"v":391446.878731963,"t":1719770400}
+{"o":0.0000070319,"h":0.0000070646,"l":0.0000069791,"c":0.0000070018,"v":42619.664142126,"t":1719774000}
+{"o":0.0000070018,"h":0.0000070229,"l":0.0000069485,"c":0.000007018,"v":148426.884499032,"t":1719777600}
+{"o":0.000007018,"h":0.0000075329,"l":0.0000069535,"c":0.0000074947,"v":1391913.4592602248,"t":1719781200}
+{"o":0.0000074947,"h":0.0000080556,"l":0.0000073387,"c":0.000007787,"v":1376587.5858956438,"t":1719784800}
+{"o":0.000007787,"h":0.0000103271,"l":0.000007435,"c":0.0000087193,"v":11478462.7922297008,"t":1719788400}
+{"o":0.0000087193,"h":0.0000088235,"l":0.0000086001,"c":0.0000086326,"v":384938.297752253,"t":1719792000}
+{"o":0.0000086326,"h":0.0000093015,"l":0.0000085298,"c":0.0000092379,"v":1490422.0670100641,"t":1719795600}
+{"o":0.0000092379,"h":0.0000093086,"l":0.0000087304,"c":0.0000088128,"v":770973.5989887869,"t":1719799200}
+{"o":0.0000088128,"h":0.0000088162,"l":0.0000084501,"c":0.0000084727,"v":675445.9385561332,"t":1719802800}
+{"o":0.0000084727,"h":0.0000085078,"l":0.0000084421,"c":0.0000084937,"v":10096.74393717,"t":1719806400}
+{"o":0.0000084937,"h":0.0000084964,"l":0.0000083622,"c":0.0000083881,"v":114238.957710186,"t":1719810000}
+{"o":0.0000083881,"h":0.0000084407,"l":0.000008085,"c":0.0000081193,"v":629824.390160704,"t":1719813600}
+{"o":0.0000081193,"h":0.0000081452,"l":0.0000080239,"c":0.0000080478,"v":161964.16987915,"t":1719817200}
+{"o":0.0000080478,"h":0.0000081368,"l":0.0000080064,"c":0.0000081065,"v":2809.390517918,"t":1719820800}
+{"o":0.0000081065,"h":0.0000081373,"l":0.0000079683,"c":0.0000080202,"v":40204.871426625,"t":1719824400}
+{"o":0.0000080202,"h":0.0000080818,"l":0.0000080149,"c":0.0000080722,"v":0.0,"t":1719828000}
+{"o":0.0000080722,"h":0.0000081269,"l":0.0000079674,"c":0.0000080148,"v":31291.033275055,"t":1719831600}
+{"o":0.0000080148,"h":0.000008018,"l":0.0000079407,"c":0.0000079412,"v":100000.0,"t":1719835200}
+{"o":0.0000079412,"h":0.0000080038,"l":0.0000076835,"c":0.0000077637,"v":547304.5985766411,"t":1719838800}
+{"o":0.0000077637,"h":0.0000078226,"l":0.0000076134,"c":0.0000076387,"v":380581.97397513,"t":1719842400}
+{"o":0.0000076387,"h":0.0000077198,"l":0.0000068586,"c":0.0000068831,"v":1946488.6176472921,"t":1719846000}
+{"o":0.0000068831,"h":0.0000069506,"l":0.000006656,"c":0.0000067177,"v":688413.484479578,"t":1719849600}
+{"o":0.0000067177,"h":0.0000067581,"l":0.0000066665,"c":0.0000067074,"v":2951.210209531,"t":1719853200}
+{"o":0.0000067074,"h":0.0000067443,"l":0.0000066615,"c":0.0000067173,"v":46609.80545191,"t":1719856800}
+{"o":0.0000067173,"h":0.000007167,"l":0.0000065975,"c":0.0000066199,"v":2247706.5510102417,"t":1719860400}
+{"o":0.0000066199,"h":0.0000066799,"l":0.0000064655,"c":0.0000065406,"v":854020.1458098552,"t":1719864000}
+{"o":0.0000065406,"h":0.0000066011,"l":0.0000064664,"c":0.0000064971,"v":110624.679073916,"t":1719867600}
+{"o":0.0000064971,"h":0.0000066557,"l":0.0000064895,"c":0.0000065662,"v":780230.8627093789,"t":1719871200}
+{"o":0.0000065662,"h":0.000006667,"l":0.0000065515,"c":0.0000066409,"v":352732.611080041,"t":1719874800}
+{"o":0.0000066409,"h":0.0000066861,"l":0.0000065778,"c":0.0000066327,"v":142875.920744227,"t":1719878400}
+{"o":0.0000066327,"h":0.0000066739,"l":0.000005053,"c":0.0000052969,"v":11001413.6242198274,"t":1719882000}
+{"o":0.0000052969,"h":0.0000052991,"l":0.0000022268,"c":0.0000029377,"v":64343636.166052714,"t":1719885600}
+{"o":0.0000029377,"h":0.0000043356,"l":0.0000027965,"c":0.0000040072,"v":22184051.7223061882,"t":1719889200}
+{"o":0.0000040072,"h":0.0000040367,"l":0.000003972,"c":0.0000040321,"v":464914.315538643,"t":1719892800}
+{"o":0.0000040321,"h":0.0000049639,"l":0.0000040214,"c":0.0000049318,"v":5714152.6327108033,"t":1719896400}
+{"o":0.0000049318,"h":0.000005004,"l":0.0000049,"c":0.0000049465,"v":240158.1296228821,"t":1719900000}
+{"o":0.0000049465,"h":0.0000049733,"l":0.0000049012,"c":0.0000049135,"v":117820.130993122,"t":1719903600}
+{"o":0.0000049135,"h":0.0000049324,"l":0.0000044433,"c":0.0000044629,"v":2274807.3991853902,"t":1719907200}
+{"o":0.0000044629,"h":0.0000046125,"l":0.0000044478,"c":0.0000045933,"v":655220.138748812,"t":1719910800}
+{"o":0.0000045933,"h":0.0000046139,"l":0.0000045767,"c":0.000004578,"v":0.0,"t":1719914400}
+{"o":0.000004578,"h":0.0000051163,"l":0.000004535,"c":0.0000050773,"v":2426157.9053034792,"t":1719918000}
+{"o":0.0000050773,"h":0.0000051005,"l":0.0000043346,"c":0.0000048405,"v":7128246.48601704,"t":1719921600}
+{"o":0.0000048405,"h":0.0000050323,"l":0.0000048024,"c":0.0000050096,"v":855718.3053145407,"t":1719925200}
+{"o":0.0000050096,"h":0.0000050803,"l":0.0000049909,"c":0.0000050462,"v":346833.42354806,"t":1719928800}
+{"o":0.0000050462,"h":0.0000053578,"l":0.0000050197,"c":0.0000052648,"v":1492234.6706731915,"t":1719932400}
+{"o":0.0000052648,"h":0.0000052913,"l":0.0000050018,"c":0.0000050054,"v":801250.4054513458,"t":1719936000}
+{"o":0.0000050054,"h":0.0000050785,"l":0.0000049714,"c":0.0000050011,"v":273359.209447585,"t":1719939600}
+{"o":0.0000050011,"h":0.0000051668,"l":0.0000048829,"c":0.000005055,"v":195410.587374111,"t":1719943200}
+{"o":0.000005055,"h":0.0000050822,"l":0.0000050354,"c":0.0000050635,"v":0.0,"t":1719946800}
+{"o":0.0000050635,"h":0.0000052089,"l":0.0000042132,"c":0.0000042273,"v":5329860.9507725472,"t":1719950400}
+{"o":0.0000042273,"h":0.0000042622,"l":0.0000041842,"c":0.000004215,"v":433243.502932912,"t":1719954000}
+{"o":0.000004215,"h":0.0000043008,"l":0.0000041665,"c":0.0000041842,"v":1625770.0509322793,"t":1719957600}
+{"o":0.0000041842,"h":0.0000042349,"l":0.0000041479,"c":0.0000041999,"v":180381.228442005,"t":1719961200}
+{"o":0.0000041999,"h":0.0000049267,"l":0.0000041861,"c":0.0000048454,"v":4872389.6684735063,"t":1719964800}
+{"o":0.0000048454,"h":0.0000048982,"l":0.0000046305,"c":0.0000046827,"v":462674.937732838,"t":1719968400}
+{"o":0.0000046827,"h":0.0000047024,"l":0.0000046326,"c":0.0000046515,"v":10525.339728272,"t":1719972000}
+{"o":0.0000046515,"h":0.0000047387,"l":0.0000046338,"c":0.0000046836,"v":24579.371641446,"t":1719975600}
+{"o":0.0000046836,"h":0.0000047719,"l":0.0000046828,"c":0.0000047581,"v":0.0,"t":1719979200}
+{"o":0.0000047581,"h":0.000004763,"l":0.0000042485,"c":0.0000042636,"v":2194704.3189395079,"t":1719982800}
+{"o":0.0000042636,"h":0.0000043386,"l":0.0000042549,"c":0.0000043349,"v":118829.3961239,"t":1719986400}
+{"o":0.0000043349,"h":0.0000044749,"l":0.0000043307,"c":0.0000044732,"v":581760.6324809669,"t":1719990000}
+{"o":0.0000044732,"h":0.0000045216,"l":0.0000044447,"c":0.0000044697,"v":389610.842122971,"t":1719993600}
+{"o":0.0000044697,"h":0.0000048233,"l":0.0000044427,"c":0.0000047928,"v":1715955.1042317352,"t":1719997200}
+{"o":0.0000047928,"h":0.0000049358,"l":0.0000046819,"c":0.0000047573,"v":301463.917389911,"t":1720000800}
+{"o":0.0000047573,"h":0.0000048033,"l":0.0000046719,"c":0.0000046826,"v":274770.545847878,"t":1720004400}
+{"o":0.0000046826,"h":0.0000047872,"l":0.0000045434,"c":0.0000046483,"v":971898.875521088,"t":1720008000}
+{"o":0.0000046483,"h":0.0000046833,"l":0.0000042435,"c":0.0000043772,"v":2581731.1462958059,"t":1720011600}
+{"o":0.0000043772,"h":0.0000044522,"l":0.0000038643,"c":0.0000039346,"v":2762953.081675068,"t":1720015200}
+{"o":0.0000039346,"h":0.0000040144,"l":0.0000036785,"c":0.0000037291,"v":2700636.994551965,"t":1720018800}
+{"o":0.0000037291,"h":0.0000038832,"l":0.0000036784,"c":0.0000037871,"v":1350563.9051098416,"t":1720022400}
+{"o":0.0000037871,"h":0.0000038189,"l":0.0000036675,"c":0.0000036892,"v":795023.0205623682,"t":1720026000}
+{"o":0.0000036892,"h":0.0000037287,"l":0.0000027941,"c":0.0000029229,"v":21536233.4118203633,"t":1720029600}
+{"o":0.0000029229,"h":0.0000032717,"l":0.0000028947,"c":0.0000029723,"v":7879589.1986847706,"t":1720033200}
+{"o":0.0000029723,"h":0.0000029902,"l":0.000002819,"c":0.0000029688,"v":3189859.7277403465,"t":1720036800}
+{"o":0.0000029688,"h":0.0000029973,"l":0.0000028975,"c":0.0000029451,"v":92870.027247114,"t":1720040400}
+{"o":0.0000029451,"h":0.0000034026,"l":0.0000029254,"c":0.0000030888,"v":7136646.7061492,"t":1720044000}
+{"o":0.0000030888,"h":0.000003141,"l":0.0000030885,"c":0.0000031312,"v":153834.922786043,"t":1720047600}
+{"o":0.0000031312,"h":0.0000034784,"l":0.0000030878,"c":0.0000034626,"v":2625803.596105061,"t":1720051200}
+{"o":0.0000034626,"h":0.0000036959,"l":0.0000033164,"c":0.0000034985,"v":529842.326410753,"t":1720054800}
+{"o":0.0000034985,"h":0.0000035405,"l":0.0000034303,"c":0.0000034535,"v":28035.81368714,"t":1720058400}
+{"o":0.0000034535,"h":0.0000034707,"l":0.0000034277,"c":0.0000034317,"v":0.0,"t":1720062000}
+{"o":0.0000034317,"h":0.0000034588,"l":0.0000034257,"c":0.0000034485,"v":81216.522094478,"t":1720065600}
+{"o":0.0000034485,"h":0.0000034795,"l":0.0000034278,"c":0.0000034468,"v":29014.40545952,"t":1720069200}
+{"o":0.0000034468,"h":0.0000035022,"l":0.0000034458,"c":0.0000034824,"v":0.0,"t":1720072800}
+{"o":0.0000034824,"h":0.0000035001,"l":0.0000034245,"c":0.0000034477,"v":393560.958613151,"t":1720076400}
+{"o":0.0000034477,"h":0.000003488,"l":0.0000033811,"c":0.0000034066,"v":78597.780697228,"t":1720080000}
+{"o":0.0000034066,"h":0.0000039814,"l":0.0000033948,"c":0.000003962,"v":3876113.4742217408,"t":1720083600}
+{"o":0.000003962,"h":0.00000486,"l":0.0000039321,"c":0.000004163,"v":8403082.7928350437,"t":1720087200}
+{"o":0.000004163,"h":0.0000042207,"l":0.0000041544,"c":0.0000042117,"v":0.0,"t":1720090800}
+{"o":0.0000042117,"h":0.0000042279,"l":0.0000041338,"c":0.0000041752,"v":62896.845271681,"t":1720094400}
+{"o":0.0000041752,"h":0.0000042831,"l":0.00000397,"c":0.0000040161,"v":861371.4713949418,"t":1720098000}
+{"o":0.0000040161,"h":0.0000040523,"l":0.0000039544,"c":0.0000039915,"v":28919.438564128,"t":1720101600}
+{"o":0.0000039915,"h":0.0000041075,"l":0.0000039451,"c":0.000004055,"v":540705.369079763,"t":1720105200}
+{"o":0.000004055,"h":0.0000042389,"l":0.0000040536,"c":0.0000041983,"v":681101.3929140959,"t":1720108800}
+{"o":0.0000041983,"h":0.0000042153,"l":0.000004184,"c":0.0000041945,"v":89448.564466066,"t":1720112400}
+{"o":0.0000041945,"h":0.0000042428,"l":0.0000041786,"c":0.0000042162,"v":187194.674722001,"t":1720116000}
+{"o":0.0000042162,"h":0.0000043061,"l":0.0000039798,"c":0.0000040915,"v":1690816.8566938671,"t":1720119600}
+{"o":0.0000040915,"h":0.0000041112,"l":0.0000040219,"c":0.0000040549,"v":33766.448204863,"t":1720123200}
+{"o":0.0000040549,"h":0.0000040946,"l":0.0000040356,"c":0.0000040758,"v":59251.903618157,"t":1720126800}
+{"o":0.0000040758,"h":0.0000042351,"l":0.0000040644,"c":0.0000041602,"v":814285.2957377119,"t":1720130400}
+{"o":0.0000041602,"h":0.0000043288,"l":0.0000040188,"c":0.0000041657,"v":36275.39616068,"t":1720134000}
+{"o":0.0000041657,"h":0.0000042912,"l":0.0000041274,"c":0.0000041438,"v":0.0,"t":1720137600}
+{"o":0.0000041438,"h":0.0000042419,"l":0.0000040768,"c":0.0000040883,"v":36517.543372891,"t":1720141200}
+{"o":0.0000040883,"h":0.0000043101,"l":0.0000040873,"c":0.0000042358,"v":0.0,"t":1720144800}
+{"o":0.0000042358,"h":0.0000043351,"l":0.00000409,"c":0.0000041245,"v":129044.370213772,"t":1720148400}
+{"o":0.0000041245,"h":0.0000042105,"l":0.0000032558,"c":0.0000034301,"v":7918722.0717417011,"t":1720152000}
+{"o":0.0000034301,"h":0.0000034757,"l":0.0000033701,"c":0.0000034216,"v":624819.2503891321,"t":1720155600}
+{"o":0.0000034216,"h":0.0000035076,"l":0.0000033933,"c":0.0000034534,"v":12447.297761736,"t":1720159200}
+{"o":0.0000034534,"h":0.0000035397,"l":0.000003401,"c":0.0000034693,"v":534517.182958308,"t":1720162800}
+{"o":0.0000034693,"h":0.0000036353,"l":0.0000034373,"c":0.0000035564,"v":742267.921641808,"t":1720166400}
+{"o":0.0000035564,"h":0.000003577,"l":0.0000034526,"c":0.000003462,"v":0.0,"t":1720170000}
+{"o":0.000003462,"h":0.0000035924,"l":0.0000033695,"c":0.0000035142,"v":1005460.7132609601,"t":1720173600}
+{"o":0.0000035142,"h":0.0000035846,"l":0.0000034535,"c":0.0000035231,"v":230513.242527814,"t":1720177200}
+{"o":0.0000035231,"h":0.0000035607,"l":0.0000034527,"c":0.0000035566,"v":0.0,"t":1720180800}
+{"o":0.0000035566,"h":0.0000036648,"l":0.0000033947,"c":0.000003533,"v":113357.254128357,"t":1720184400}
+{"o":0.000003533,"h":0.0000035944,"l":0.0000035216,"c":0.0000035466,"v":0.0,"t":1720188000}
+{"o":0.0000035466,"h":0.0000037595,"l":0.0000034875,"c":0.000003542,"v":3227291.5930581409,"t":1720191600}
+{"o":0.000003542,"h":0.0000036246,"l":0.0000035045,"c":0.0000035721,"v":72506.621440612,"t":1720195200}
+{"o":0.0000035721,"h":0.0000038316,"l":0.0000035489,"c":0.0000037003,"v":2577249.7513515893,"t":1720198800}
+{"o":0.0000037003,"h":0.0000037235,"l":0.0000036723,"c":0.0000036784,"v":0.0,"t":1720202400}
+{"o":0.0000036784,"h":0.0000037128,"l":0.0000036738,"c":0.0000036982,"v":0.0,"t":1720206000}
+{"o":0.0000036982,"h":0.0000038997,"l":0.0000036677,"c":0.0000038444,"v":2307743.1180008948,"t":1720209600}
+{"o":0.0000038444,"h":0.000003903,"l":0.0000038229,"c":0.0000038907,"v":313747.464204152,"t":1720213200}
+{"o":0.0000038907,"h":0.0000039179,"l":0.0000036851,"c":0.0000037157,"v":1424658.110455228,"t":1720216800}
+{"o":0.0000037157,"h":0.0000037173,"l":0.0000036957,"c":0.0000037127,"v":0.0,"t":1720220400}
+{"o":0.0000037127,"h":0.0000037359,"l":0.0000036164,"c":0.0000036941,"v":0.0,"t":1720224000}
+{"o":0.0000036941,"h":0.0000037411,"l":0.0000036867,"c":0.0000037369,"v":0.0,"t":1720227600}
+{"o":0.0000037369,"h":0.0000037685,"l":0.0000036965,"c":0.0000037079,"v":25888.357826132,"t":1720231200}
+{"o":0.0000037079,"h":0.0000037106,"l":0.000003499,"c":0.0000035112,"v":2138663.6575140669,"t":1720234800}
+{"o":0.0000035112,"h":0.0000035336,"l":0.0000031634,"c":0.0000032,"v":1876555.5665750529,"t":1720238400}
+{"o":0.0000032,"h":0.0000032008,"l":0.0000031688,"c":0.0000031799,"v":0.0,"t":1720242000}
+{"o":0.0000031799,"h":0.000003253,"l":0.0000031256,"c":0.0000032095,"v":347882.893064108,"t":1720245600}
+{"o":0.0000032095,"h":0.0000032332,"l":0.0000031701,"c":0.0000032002,"v":3513.978673912,"t":1720249200}
+{"o":0.0000032002,"h":0.0000032902,"l":0.0000031755,"c":0.0000032621,"v":617998.862502405,"t":1720252800}
+{"o":0.0000032621,"h":0.0000033833,"l":0.0000031955,"c":0.0000033073,"v":947568.252893422,"t":1720256400}
+{"o":0.0000033073,"h":0.000003416,"l":0.0000032905,"c":0.0000034081,"v":339743.7724182671,"t":1720260000}
+{"o":0.0000034081,"h":0.0000034374,"l":0.0000034056,"c":0.0000034321,"v":0.0,"t":1720263600}
+{"o":0.0000034321,"h":0.0000036174,"l":0.0000034215,"c":0.0000035874,"v":1530189.264241175,"t":1720267200}
+{"o":0.0000035874,"h":0.0000036275,"l":0.0000034968,"c":0.0000035216,"v":584783.5150245969,"t":1720270800}
+{"o":0.0000035216,"h":0.0000035721,"l":0.0000034921,"c":0.0000035256,"v":185699.794326632,"t":1720274400}
+{"o":0.0000035256,"h":0.0000037061,"l":0.0000034677,"c":0.0000036017,"v":1791803.7199048623,"t":1720278000}
+{"o":0.0000036017,"h":0.0000036642,"l":0.0000035594,"c":0.0000036115,"v":88746.113726228,"t":1720281600}
+{"o":0.0000036115,"h":0.0000038065,"l":0.0000035966,"c":0.0000037856,"v":1217524.2628918092,"t":1720285200}
+{"o":0.0000037856,"h":0.0000038029,"l":0.0000035739,"c":0.0000035805,"v":1364339.2553529402,"t":1720288800}
+{"o":0.0000035805,"h":0.000003751,"l":0.000003564,"c":0.0000037314,"v":903875.2342187749,"t":1720292400}
+{"o":0.0000037314,"h":0.0000037977,"l":0.0000035799,"c":0.0000037888,"v":2207251.2769178413,"t":1720296000}
+{"o":0.0000037888,"h":0.0000037905,"l":0.0000037351,"c":0.0000037681,"v":2459.554734834,"t":1720299600}
+{"o":0.0000037681,"h":0.0000037692,"l":0.0000037363,"c":0.0000037401,"v":14178.0,"t":1720303200}
+{"o":0.0000037401,"h":0.00000377,"l":0.0000037355,"c":0.0000037628,"v":111.743286034,"t":1720306800}
+{"o":0.0000037628,"h":0.0000038143,"l":0.0000037106,"c":0.000003766,"v":85765.332278926,"t":1720310400}
+{"o":0.000003766,"h":0.0000037937,"l":0.0000036538,"c":0.0000036771,"v":989773.0354741419,"t":1720314000}
+{"o":0.0000036771,"h":0.0000036781,"l":0.000003561,"c":0.0000036135,"v":67645.371114316,"t":1720317600}
+{"o":0.0000036135,"h":0.0000036569,"l":0.0000036115,"c":0.0000036246,"v":0.0,"t":1720321200}
+{"o":0.0000036246,"h":0.0000036989,"l":0.0000036244,"c":0.0000036947,"v":0.0,"t":1720324800}
+{"o":0.0000036947,"h":0.0000037183,"l":0.0000036205,"c":0.0000036766,"v":491189.443428788,"t":1720328400}
+{"o":0.0000036766,"h":0.0000037326,"l":0.0000036525,"c":0.0000037292,"v":138293.308611828,"t":1720332000}
+{"o":0.0000037292,"h":0.0000037785,"l":0.0000037096,"c":0.0000037468,"v":0.0,"t":1720335600}
+{"o":0.0000037468,"h":0.000003757,"l":0.0000037309,"c":0.0000037371,"v":0.0,"t":1720339200}
+{"o":0.0000037371,"h":0.0000037458,"l":0.0000037128,"c":0.0000037249,"v":0.0,"t":1720342800}
+{"o":0.0000037249,"h":0.0000037656,"l":0.0000036928,"c":0.0000037196,"v":212920.338043493,"t":1720346400}
+{"o":0.0000037196,"h":0.000003732,"l":0.0000037069,"c":0.0000037126,"v":0.0,"t":1720350000}
+{"o":0.0000037126,"h":0.0000037481,"l":0.0000036885,"c":0.0000037175,"v":129151.155710868,"t":1720353600}
+{"o":0.0000037175,"h":0.0000039115,"l":0.000003647,"c":0.0000038734,"v":1320730.9733900628,"t":1720357200}
+{"o":0.0000038734,"h":0.0000039087,"l":0.0000038589,"c":0.0000038679,"v":0.0,"t":1720360800}
+{"o":0.0000038679,"h":0.0000038958,"l":0.0000038377,"c":0.0000038656,"v":0.0,"t":1720364400}
+{"o":0.0000038656,"h":0.0000038984,"l":0.0000038209,"c":0.0000038548,"v":56296.623337442,"t":1720368000}
+{"o":0.0000038548,"h":0.0000038848,"l":0.0000038305,"c":0.000003836,"v":16772.191211972,"t":1720371600}
+{"o":0.000003836,"h":0.000003859,"l":0.0000038114,"c":0.0000038568,"v":0.0,"t":1720375200}
+{"o":0.0000038568,"h":0.0000038796,"l":0.0000038441,"c":0.0000038731,"v":0.0,"t":1720378800}
+{"o":0.0000038731,"h":0.0000038981,"l":0.0000038204,"c":0.0000038495,"v":7657.207412337,"t":1720382400}
+{"o":0.0000038495,"h":0.0000039581,"l":0.0000037372,"c":0.0000038111,"v":406586.199166605,"t":1720386000}
+{"o":0.0000038111,"h":0.0000038627,"l":0.000003739,"c":0.000003798,"v":245958.647442457,"t":1720389600}
+{"o":0.000003798,"h":0.0000038714,"l":0.0000035277,"c":0.0000035831,"v":1383408.892435695,"t":1720393200}
+{"o":0.0000035831,"h":0.0000036917,"l":0.0000034105,"c":0.0000035131,"v":829216.525192445,"t":1720396800}
+{"o":0.0000035131,"h":0.000003632,"l":0.0000034934,"c":0.0000035051,"v":2273.533412161,"t":1720400400}
+{"o":0.0000035051,"h":0.0000035352,"l":0.0000034373,"c":0.00000347,"v":0.0,"t":1720404000}
+{"o":0.00000347,"h":0.0000034926,"l":0.0000034411,"c":0.0000034758,"v":0.0,"t":1720407600}
+{"o":0.0000034758,"h":0.000003498,"l":0.0000034047,"c":0.0000034152,"v":0.0,"t":1720411200}
+{"o":0.0000034152,"h":0.0000035694,"l":0.0000033926,"c":0.000003472,"v":314557.228403146,"t":1720414800}
+{"o":0.000003472,"h":0.0000035273,"l":0.0000034485,"c":0.0000035105,"v":85885.464123457,"t":1720418400}
+{"o":0.0000035105,"h":0.0000035371,"l":0.0000035016,"c":0.0000035091,"v":0.0,"t":1720422000}
+{"o":0.0000035091,"h":0.0000035169,"l":0.0000033112,"c":0.0000033132,"v":0.0,"t":1720425600}
+{"o":0.0000033132,"h":0.0000033497,"l":0.0000032851,"c":0.0000033339,"v":0.0,"t":1720429200}
+{"o":0.0000033339,"h":0.0000033764,"l":0.0000033033,"c":0.000003363,"v":0.0,"t":1720432800}
+{"o":0.000003363,"h":0.0000035385,"l":0.0000032837,"c":0.0000034825,"v":250000.0,"t":1720436400}
+{"o":0.0000034825,"h":0.0000035128,"l":0.0000034302,"c":0.0000034658,"v":96892.628960467,"t":1720440000}
+{"o":0.0000034658,"h":0.0000036901,"l":0.0000034432,"c":0.0000036505,"v":1456901.2000688233,"t":1720443600}
+{"o":0.0000036505,"h":0.0000038405,"l":0.0000034294,"c":0.0000035108,"v":1303855.7484683001,"t":1720447200}
+{"o":0.0000035108,"h":0.0000035525,"l":0.0000034118,"c":0.0000034835,"v":20431.775270548,"t":1720450800}
+{"o":0.0000034835,"h":0.0000035495,"l":0.0000033905,"c":0.0000034409,"v":51472.263814934,"t":1720454400}
+{"o":0.0000034409,"h":0.0000035202,"l":0.0000034101,"c":0.0000034632,"v":639361.765472374,"t":1720458000}
+{"o":0.0000034632,"h":0.0000036985,"l":0.0000034155,"c":0.0000036594,"v":1529845.657481804,"t":1720461600}
+{"o":0.0000036594,"h":0.0000037077,"l":0.0000036414,"c":0.0000036772,"v":59217.665446034,"t":1720465200}
+{"o":0.0000036772,"h":0.0000037026,"l":0.000003579,"c":0.000003624,"v":250770.667634698,"t":1720468800}
+{"o":0.000003624,"h":0.0000036803,"l":0.0000034773,"c":0.000003502,"v":990078.819758991,"t":1720472400}
+{"o":0.000003502,"h":0.0000035138,"l":0.0000034778,"c":0.0000034967,"v":0.0,"t":1720476000}
+{"o":0.0000034967,"h":0.0000035429,"l":0.0000034666,"c":0.0000034859,"v":27925.057132428,"t":1720479600}
+{"o":0.0000034859,"h":0.000003545,"l":0.0000034859,"c":0.0000035289,"v":0.0,"t":1720483200}
+{"o":0.0000035289,"h":0.0000035603,"l":0.0000034549,"c":0.0000035539,"v":0.0,"t":1720486800}
+{"o":0.0000035539,"h":0.0000035731,"l":0.0000034849,"c":0.0000034883,"v":0.0,"t":1720490400}
+{"o":0.0000034883,"h":0.000003534,"l":0.0000034658,"c":0.0000034862,"v":170640.076481742,"t":1720494000}
+{"o":0.0000034862,"h":0.0000034947,"l":0.000003456,"c":0.0000034772,"v":0.0,"t":1720497600}
+{"o":0.0000034772,"h":0.000003485,"l":0.0000034573,"c":0.0000034591,"v":0.0,"t":1720501200}
+{"o":0.0000034591,"h":0.0000035494,"l":0.0000034146,"c":0.0000035036,"v":44143.75414938,"t":1720504800}
+{"o":0.0000035036,"h":0.0000035252,"l":0.0000034881,"c":0.0000035189,"v":0.0,"t":1720508400}
+{"o":0.0000035189,"h":0.000003554,"l":0.0000034681,"c":0.0000035275,"v":13612.547349158,"t":1720512000}
+{"o":0.0000035275,"h":0.0000035484,"l":0.0000034999,"c":0.0000035359,"v":32985.84355875,"t":1720515600}
+{"o":0.0000035359,"h":0.0000037134,"l":0.0000035037,"c":0.0000036978,"v":2804880.341803275,"t":1720519200}
+{"o":0.0000036978,"h":0.0000038519,"l":0.0000036245,"c":0.0000038069,"v":1251863.0195503291,"t":1720522800}
+{"o":0.0000038069,"h":0.0000039173,"l":0.0000037975,"c":0.0000038952,"v":503862.1658542809,"t":1720526400}
+{"o":0.0000038952,"h":0.0000041972,"l":0.0000038815,"c":0.000004049,"v":3714939.6983550978,"t":1720530000}
+{"o":0.000004049,"h":0.0000040933,"l":0.0000033423,"c":0.0000034329,"v":4241070.4935999522,"t":1720533600}
+{"o":0.0000034329,"h":0.0000037291,"l":0.0000033793,"c":0.0000036795,"v":2065333.3183662181,"t":1720537200}
+{"o":0.0000036795,"h":0.0000038476,"l":0.000003625,"c":0.000003625,"v":1663778.6522963441,"t":1720540800}
+{"o":0.000003625,"h":0.000003717,"l":0.0000036146,"c":0.000003705,"v":237199.039670312,"t":1720544400}
+{"o":0.000003705,"h":0.0000037448,"l":0.0000036568,"c":0.0000037,"v":203425.13491217,"t":1720548000}
+{"o":0.0000037,"h":0.000003828,"l":0.000003698,"c":0.0000038027,"v":694862.957097992,"t":1720551600}
+{"o":0.0000038027,"h":0.0000038065,"l":0.0000037419,"c":0.0000037657,"v":189290.640660763,"t":1720555200}
+{"o":0.0000037657,"h":0.0000037859,"l":0.0000037259,"c":0.0000037708,"v":63505.209323537,"t":1720558800}
+{"o":0.0000037708,"h":0.0000038003,"l":0.000003759,"c":0.0000037891,"v":0.0,"t":1720562400}
+{"o":0.0000037891,"h":0.0000037983,"l":0.0000037716,"c":0.0000037877,"v":0.0,"t":1720566000}
+{"o":0.0000037877,"h":0.0000038529,"l":0.0000036584,"c":0.0000037196,"v":294628.93271035,"t":1720569600}
+{"o":0.0000037196,"h":0.0000037339,"l":0.0000036778,"c":0.0000036907,"v":0.0,"t":1720573200}
+{"o":0.0000036907,"h":0.000003733,"l":0.0000036664,"c":0.0000036925,"v":50715.612509863,"t":1720576800}
+{"o":0.0000036925,"h":0.0000037133,"l":0.0000036705,"c":0.0000036801,"v":17517.74,"t":1720580400}
+{"o":0.0000036801,"h":0.0000037698,"l":0.0000035812,"c":0.0000036318,"v":1122290.7112032971,"t":1720584000}
+{"o":0.0000036318,"h":0.0000036682,"l":0.00000361,"c":0.0000036614,"v":0.0,"t":1720587600}
+{"o":0.0000036614,"h":0.0000036758,"l":0.0000036373,"c":0.0000036397,"v":0.0,"t":1720591200}
+{"o":0.0000036397,"h":0.0000036832,"l":0.0000035217,"c":0.0000035633,"v":113776.028892258,"t":1720594800}
+{"o":0.0000035633,"h":0.0000035838,"l":0.0000035422,"c":0.0000035554,"v":15927.46798787,"t":1720598400}
+{"o":0.0000035554,"h":0.0000035954,"l":0.0000035551,"c":0.0000035785,"v":0.0,"t":1720602000}
+{"o":0.0000035785,"h":0.0000035874,"l":0.0000034189,"c":0.000003473,"v":1055978.606468335,"t":1720605600}
+{"o":0.000003473,"h":0.0000035122,"l":0.000003462,"c":0.0000034909,"v":916873.628614299,"t":1720609200}
+{"o":0.0000034909,"h":0.0000035442,"l":0.0000034808,"c":0.0000035104,"v":0.0,"t":1720612800}
+{"o":0.0000035104,"h":0.0000035326,"l":0.0000034864,"c":0.0000035132,"v":200000.0,"t":1720616400}
+{"o":0.0000035132,"h":0.0000035562,"l":0.0000034682,"c":0.0000035095,"v":300000.0,"t":1720620000}
+{"o":0.0000035095,"h":0.0000035298,"l":0.000003486,"c":0.0000035009,"v":0.0,"t":1720623600}
+{"o":0.0000035009,"h":0.0000035073,"l":0.0000034253,"c":0.0000034796,"v":635807.1214945241,"t":1720627200}
+{"o":0.0000034796,"h":0.0000037319,"l":0.0000034782,"c":0.0000037123,"v":1679647.6946218954,"t":1720630800}
+{"o":0.0000037123,"h":0.0000041818,"l":0.0000036991,"c":0.0000041725,"v":4105277.0916483849,"t":1720634400}
+{"o":0.0000041725,"h":0.0000047124,"l":0.0000041568,"c":0.0000046288,"v":7024577.2721040361,"t":1720638000}
+{"o":0.0000046288,"h":0.0000046469,"l":0.000004308,"c":0.0000043289,"v":1528796.3009440773,"t":1720641600}
+{"o":0.0000043289,"h":0.0000043484,"l":0.0000043161,"c":0.0000043184,"v":0.0,"t":1720645200}
+{"o":0.0000043184,"h":0.0000043483,"l":0.0000042241,"c":0.0000042364,"v":524597.110593471,"t":1720648800}
+{"o":0.0000042364,"h":0.0000042592,"l":0.0000041979,"c":0.0000042106,"v":49528.626042962,"t":1720652400}
+{"o":0.0000042106,"h":0.00000426,"l":0.0000041056,"c":0.0000041152,"v":1018987.93065682,"t":1720656000}
+{"o":0.0000041152,"h":0.000004144,"l":0.0000039953,"c":0.0000040048,"v":290968.9631866249,"t":1720659600}
+{"o":0.0000040048,"h":0.0000040353,"l":0.000003885,"c":0.0000039259,"v":667539.2840345,"t":1720663200}
+{"o":0.0000039259,"h":0.0000039972,"l":0.0000038792,"c":0.0000039334,"v":108845.830099653,"t":1720666800}
+{"o":0.0000039334,"h":0.0000039401,"l":0.0000039147,"c":0.0000039249,"v":0.0,"t":1720670400}
+{"o":0.0000039249,"h":0.0000044099,"l":0.0000038424,"c":0.0000043519,"v":3773118.225166582,"t":1720674000}
+{"o":0.0000043519,"h":0.0000043617,"l":0.0000043331,"c":0.0000043433,"v":0.0,"t":1720677600}
+{"o":0.0000043433,"h":0.0000044082,"l":0.000004249,"c":0.0000042637,"v":858926.2081941951,"t":1720681200}
+{"o":0.0000042637,"h":0.0000042889,"l":0.0000042374,"c":0.0000042773,"v":16417.214541393,"t":1720684800}
+{"o":0.0000042773,"h":0.0000042968,"l":0.0000041846,"c":0.0000041925,"v":667940.7977389621,"t":1720688400}
+{"o":0.0000041925,"h":0.0000042087,"l":0.0000040863,"c":0.0000041752,"v":1318510.7351084941,"t":1720692000}
+{"o":0.0000041752,"h":0.0000041762,"l":0.0000040689,"c":0.0000040786,"v":1014685.98282955,"t":1720695600}
+{"o":0.0000040786,"h":0.0000040947,"l":0.0000038799,"c":0.000004002,"v":1803344.6789569759,"t":1720699200}
+{"o":0.000004002,"h":0.0000040706,"l":0.0000037903,"c":0.0000038349,"v":2159207.3204786475,"t":1720702800}
+{"o":0.0000038349,"h":0.0000038991,"l":0.0000037736,"c":0.0000038224,"v":22421.059544939,"t":1720706400}
+{"o":0.0000038224,"h":0.000003925,"l":0.0000038066,"c":0.0000038952,"v":84522.619407563,"t":1720710000}
+{"o":0.0000038952,"h":0.0000040479,"l":0.0000038031,"c":0.00000402,"v":1355101.3211081789,"t":1720713600}
+{"o":0.00000402,"h":0.0000040712,"l":0.0000039471,"c":0.0000039699,"v":343747.510732095,"t":1720717200}
+{"o":0.0000039699,"h":0.0000039924,"l":0.0000039505,"c":0.0000039699,"v":16412.677858438,"t":1720720800}
+{"o":0.0000039699,"h":0.0000040386,"l":0.0000037365,"c":0.0000037974,"v":1132590.306561111,"t":1720724400}
+{"o":0.0000037974,"h":0.0000038231,"l":0.000003734,"c":0.0000037522,"v":125000.0,"t":1720728000}
+{"o":0.0000037522,"h":0.0000037829,"l":0.0000037014,"c":0.0000037321,"v":218201.735520114,"t":1720731600}
+{"o":0.0000037321,"h":0.00000378,"l":0.0000037191,"c":0.000003757,"v":35731.058250636,"t":1720735200}
+{"o":0.000003757,"h":0.0000037878,"l":0.0000037248,"c":0.0000037598,"v":100000.0,"t":1720738800}
+{"o":0.0000037598,"h":0.0000037836,"l":0.0000037216,"c":0.0000037586,"v":32754.15576784,"t":1720742400}
+{"o":0.0000037586,"h":0.0000038322,"l":0.0000036082,"c":0.0000037429,"v":1789048.4087501152,"t":1720746000}
+{"o":0.0000037429,"h":0.0000037572,"l":0.0000036822,"c":0.0000036961,"v":218127.159445598,"t":1720749600}
+{"o":0.0000036961,"h":0.0000038794,"l":0.0000036961,"c":0.0000038489,"v":662700.8750416109,"t":1720753200}
+{"o":0.0000038489,"h":0.0000038799,"l":0.0000038396,"c":0.0000038612,"v":72231.818,"t":1720756800}
+{"o":0.0000038612,"h":0.0000038905,"l":0.0000038583,"c":0.000003876,"v":0.0,"t":1720760400}
+{"o":0.000003876,"h":0.000003937,"l":0.0000038299,"c":0.0000039077,"v":373025.922666865,"t":1720764000}
+{"o":0.0000039077,"h":0.0000039884,"l":0.0000038181,"c":0.0000038536,"v":738990.827113841,"t":1720767600}
+{"o":0.0000038536,"h":0.0000038674,"l":0.0000037015,"c":0.0000037028,"v":700581.2687908289,"t":1720771200}
+{"o":0.0000037028,"h":0.0000037465,"l":0.0000036997,"c":0.0000037362,"v":3974.978845206,"t":1720774800}
+{"o":0.0000037362,"h":0.0000037542,"l":0.0000036986,"c":0.0000037,"v":33630.368796414,"t":1720778400}
+{"o":0.0000037,"h":0.00000371,"l":0.0000036613,"c":0.0000036667,"v":344624.972519404,"t":1720782000}
+{"o":0.0000036667,"h":0.0000038913,"l":0.0000036045,"c":0.0000038534,"v":1385378.9228483497,"t":1720785600}
+{"o":0.0000038534,"h":0.0000038853,"l":0.0000037845,"c":0.000003826,"v":3607.153653076,"t":1720789200}
+{"o":0.000003826,"h":0.000004118,"l":0.0000036364,"c":0.0000041128,"v":4300489.9666611059,"t":1720792800}
+{"o":0.0000041128,"h":0.0000041208,"l":0.0000040683,"c":0.0000040913,"v":100000.0,"t":1720796400}
+{"o":0.0000040913,"h":0.0000041208,"l":0.0000040241,"c":0.0000040533,"v":215674.35987729,"t":1720800000}
+{"o":0.0000040533,"h":0.0000041277,"l":0.0000039545,"c":0.0000040968,"v":3067241.7706688521,"t":1720803600}
+{"o":0.0000040968,"h":0.0000041225,"l":0.000004039,"c":0.0000040831,"v":92555.910859522,"t":1720807200}
+{"o":0.0000040831,"h":0.0000041273,"l":0.0000040245,"c":0.0000040714,"v":117940.310958949,"t":1720810800}
+{"o":0.0000040714,"h":0.0000041266,"l":0.0000040295,"c":0.0000040465,"v":13940.064336338,"t":1720814400}
+{"o":0.0000040465,"h":0.000004097,"l":0.0000040395,"c":0.0000040708,"v":49241.79706316,"t":1720818000}
+{"o":0.0000040708,"h":0.0000040958,"l":0.0000040537,"c":0.0000040671,"v":101228.103543892,"t":1720821600}
+{"o":0.0000040671,"h":0.0000040755,"l":0.0000040153,"c":0.000004018,"v":541576.0,"t":1720825200}
+{"o":0.000004018,"h":0.0000040408,"l":0.0000040159,"c":0.000004029,"v":0.0,"t":1720828800}
+{"o":0.000004029,"h":0.0000040344,"l":0.0000040049,"c":0.0000040284,"v":0.0,"t":1720832400}
+{"o":0.0000040284,"h":0.0000040505,"l":0.0000040005,"c":0.0000040036,"v":241733.123154644,"t":1720836000}
+{"o":0.0000040036,"h":0.0000040127,"l":0.0000039844,"c":0.0000039995,"v":269670.974956097,"t":1720839600}
+{"o":0.0000039995,"h":0.0000040205,"l":0.0000039262,"c":0.000003969,"v":948611.3907930751,"t":1720843200}
+{"o":0.000003969,"h":0.0000039753,"l":0.0000039398,"c":0.0000039398,"v":0.0,"t":1720846800}
+{"o":0.0000039398,"h":0.0000039532,"l":0.0000039315,"c":0.0000039473,"v":0.0,"t":1720850400}
+{"o":0.0000039473,"h":0.0000039559,"l":0.0000039342,"c":0.0000039362,"v":0.0,"t":1720854000}
+{"o":0.0000039362,"h":0.0000039829,"l":0.0000039285,"c":0.0000039807,"v":441647.6788411,"t":1720857600}
+{"o":0.0000039807,"h":0.0000039847,"l":0.0000038808,"c":0.0000038822,"v":30930.846593782,"t":1720861200}
+{"o":0.0000038822,"h":0.0000039284,"l":0.0000038739,"c":0.0000039127,"v":253121.31963718,"t":1720864800}
+{"o":0.0000039127,"h":0.0000039247,"l":0.0000039021,"c":0.000003904,"v":0.0,"t":1720868400}
+{"o":0.000003904,"h":0.0000039153,"l":0.000003679,"c":0.0000036967,"v":1264928.948350416,"t":1720872000}
+{"o":0.0000036967,"h":0.0000037116,"l":0.0000036533,"c":0.0000036733,"v":182309.456859136,"t":1720875600}
+{"o":0.0000036733,"h":0.0000036962,"l":0.0000036731,"c":0.0000036776,"v":0.0,"t":1720879200}
+{"o":0.0000036776,"h":0.0000036889,"l":0.000003601,"c":0.0000036039,"v":478933.526481022,"t":1720882800}
+{"o":0.0000036039,"h":0.0000036325,"l":0.0000035571,"c":0.0000035873,"v":1588.066216976,"t":1720886400}
+{"o":0.0000035873,"h":0.0000035955,"l":0.0000035816,"c":0.0000035865,"v":0.0,"t":1720890000}
+{"o":0.0000035865,"h":0.0000035985,"l":0.0000035805,"c":0.0000035938,"v":0.0,"t":1720893600}
+{"o":0.0000035938,"h":0.0000035946,"l":0.0000035788,"c":0.0000035825,"v":0.0,"t":1720897200}
+{"o":0.0000035825,"h":0.0000035862,"l":0.0000035731,"c":0.0000035833,"v":0.0,"t":1720900800}
+{"o":0.0000035833,"h":0.000003593,"l":0.0000035722,"c":0.0000035722,"v":0.0,"t":1720904400}
+{"o":0.0000035722,"h":0.0000036006,"l":0.0000035225,"c":0.0000035243,"v":0.0,"t":1720908000}
+{"o":0.0000035243,"h":0.0000036291,"l":0.0000030216,"c":0.0000030593,"v":8935337.891325945,"t":1720911600}
+{"o":0.0000030593,"h":0.0000032095,"l":0.0000028873,"c":0.000002893,"v":3059354.9013961866,"t":1720915200}
+{"o":0.000002893,"h":0.0000029677,"l":0.0000028582,"c":0.0000029407,"v":674123.918011019,"t":1720918800}
+{"o":0.0000029407,"h":0.0000031229,"l":0.0000029351,"c":0.0000031081,"v":1399834.5420177679,"t":1720922400}
+{"o":0.0000031081,"h":0.0000033059,"l":0.0000025109,"c":0.0000025411,"v":16068056.1149356719,"t":1720926000}
+{"o":0.0000025411,"h":0.000002681,"l":0.0000024399,"c":0.00000266,"v":3254662.9263481619,"t":1720929600}
+{"o":0.00000266,"h":0.0000026825,"l":0.0000026423,"c":0.0000026574,"v":59942.769632676,"t":1720933200}
+{"o":0.0000026574,"h":0.0000027773,"l":0.0000026507,"c":0.0000027676,"v":1263593.1474595952,"t":1720936800}
+{"o":0.0000027676,"h":0.0000028169,"l":0.0000027544,"c":0.0000027938,"v":297107.663289689,"t":1720940400}
+{"o":0.0000027938,"h":0.0000028275,"l":0.0000027759,"c":0.0000028103,"v":682609.2859283551,"t":1720944000}
+{"o":0.0000028103,"h":0.0000028193,"l":0.0000027789,"c":0.0000027899,"v":153987.030043888,"t":1720947600}
+{"o":0.0000027899,"h":0.0000028199,"l":0.0000027864,"c":0.0000028183,"v":0.0,"t":1720951200}
+{"o":0.0000028183,"h":0.000002825,"l":0.0000028077,"c":0.0000028225,"v":0.0,"t":1720954800}
+{"o":0.0000028225,"h":0.0000028457,"l":0.0000027319,"c":0.0000027522,"v":598135.1078468029,"t":1720958400}
+{"o":0.0000027522,"h":0.000002753,"l":0.000002736,"c":0.0000027431,"v":0.0,"t":1720962000}
+{"o":0.0000027431,"h":0.0000027615,"l":0.0000027192,"c":0.0000027258,"v":28768.306090563,"t":1720965600}
+{"o":0.0000027258,"h":0.0000027376,"l":0.0000026805,"c":0.0000027142,"v":914728.642775084,"t":1720969200}
+{"o":0.0000027142,"h":0.000002932,"l":0.0000027131,"c":0.0000029226,"v":2101686.4646292944,"t":1720972800}
+{"o":0.0000029226,"h":0.0000029384,"l":0.0000027873,"c":0.0000028043,"v":1221469.7018248839,"t":1720976400}
+{"o":0.0000028043,"h":0.0000028135,"l":0.0000027691,"c":0.0000027906,"v":775039.8597318109,"t":1720980000}
+{"o":0.0000027906,"h":0.0000036662,"l":0.0000027865,"c":0.0000036242,"v":9223714.1357354652,"t":1720983600}
+{"o":0.0000036242,"h":0.000003783,"l":0.0000035708,"c":0.0000037643,"v":1321596.279168136,"t":1720987200}
+{"o":0.0000037643,"h":0.0000037682,"l":0.0000036976,"c":0.0000037001,"v":0.0,"t":1720990800}
+{"o":0.0000037001,"h":0.0000038578,"l":0.0000036961,"c":0.0000038421,"v":459639.3725688109,"t":1720994400}
+{"o":0.0000038421,"h":0.0000038466,"l":0.0000038072,"c":0.0000038306,"v":0.0,"t":1720998000}
+{"o":0.0000038306,"h":0.0000038766,"l":0.000003731,"c":0.0000037729,"v":411962.289991881,"t":1721001600}
+{"o":0.0000037729,"h":0.000003786,"l":0.0000037452,"c":0.00000376,"v":0.0,"t":1721005200}
+{"o":0.00000376,"h":0.0000038051,"l":0.0000037293,"c":0.0000037552,"v":170877.176948785,"t":1721008800}
+{"o":0.0000037552,"h":0.0000037824,"l":0.0000037109,"c":0.0000037256,"v":77027.657733308,"t":1721012400}
+{"o":0.0000037256,"h":0.000003772,"l":0.0000037112,"c":0.0000037161,"v":117820.144760096,"t":1721016000}
+{"o":0.0000037161,"h":0.0000037275,"l":0.0000036622,"c":0.0000036708,"v":533949.482610182,"t":1721019600}
+{"o":0.0000036708,"h":0.0000036772,"l":0.0000035448,"c":0.0000035625,"v":706196.9254248471,"t":1721023200}
+{"o":0.0000035625,"h":0.0000035928,"l":0.0000035389,"c":0.0000035853,"v":74091.232471733,"t":1721026800}
+{"o":0.0000035853,"h":0.0000036017,"l":0.0000035645,"c":0.0000035945,"v":9269.723781555,"t":1721030400}
+{"o":0.0000035945,"h":0.0000036139,"l":0.0000035513,"c":0.0000035672,"v":79239.484336445,"t":1721034000}
+{"o":0.0000035672,"h":0.0000035896,"l":0.0000035593,"c":0.0000035875,"v":0.0,"t":1721037600}
+{"o":0.0000035875,"h":0.0000035958,"l":0.00000331,"c":0.0000033191,"v":1868297.8220652642,"t":1721041200}
+{"o":0.0000181284,"h":0.0000181801,"l":0.0000177531,"c":0.0000181284,"v":207576.858618931,"t":1713844800}
+{"o":0.0000181284,"h":0.0000192156,"l":0.0000179557,"c":0.0000188241,"v":380265.514570496,"t":1713848400}
+{"o":0.0000188241,"h":0.0000193879,"l":0.0000182528,"c":0.0000193235,"v":899486.0887268329,"t":1713852000}
+{"o":0.0000193235,"h":0.0000199471,"l":0.0000188127,"c":0.0000197463,"v":1235619.8191125952,"t":1713855600}
+{"o":0.0000197463,"h":0.0000198202,"l":0.0000188817,"c":0.0000189281,"v":62470.034531711,"t":1713859200}
+{"o":0.0000189281,"h":0.0000191208,"l":0.0000184314,"c":0.000019067,"v":352535.041522814,"t":1713862800}
+{"o":0.000019067,"h":0.0000193891,"l":0.0000188553,"c":0.000019136,"v":159527.789526847,"t":1713866400}
+{"o":0.000019136,"h":0.0000193407,"l":0.0000181852,"c":0.0000183222,"v":348628.457149667,"t":1713870000}
+{"o":0.0000183222,"h":0.0000183822,"l":0.0000176274,"c":0.0000176556,"v":293629.462788947,"t":1713873600}
+{"o":0.0000176556,"h":0.000017767,"l":0.0000173187,"c":0.0000174939,"v":281299.544304254,"t":1713877200}
+{"o":0.0000174939,"h":0.0000181241,"l":0.0000171943,"c":0.0000172104,"v":427096.3833449,"t":1713880800}
+{"o":0.0000172104,"h":0.0000174081,"l":0.0000135796,"c":0.000014547,"v":3108575.2705969959,"t":1713884400}
+{"o":0.000014547,"h":0.0000164737,"l":0.0000140603,"c":0.0000158207,"v":2026817.5994317967,"t":1713888000}
+{"o":0.0000158207,"h":0.0000188101,"l":0.0000150822,"c":0.000016248,"v":3676564.2441017358,"t":1713891600}
+{"o":0.000016248,"h":0.000016618,"l":0.0000150663,"c":0.0000151308,"v":706056.5271863381,"t":1713895200}
+{"o":0.0000151308,"h":0.0000162786,"l":0.0000150248,"c":0.0000162458,"v":1590785.9053299457,"t":1713898800}
+{"o":0.0000162458,"h":0.0000164425,"l":0.0000147298,"c":0.0000159177,"v":1346282.809492107,"t":1713902400}
+{"o":0.0000159177,"h":0.0000164122,"l":0.0000150256,"c":0.0000162733,"v":1977870.3473746981,"t":1713906000}
+{"o":0.0000162733,"h":0.0000163953,"l":0.0000157529,"c":0.0000159064,"v":370352.070677414,"t":1713909600}
+{"o":0.0000159064,"h":0.0000228966,"l":0.0000158448,"c":0.0000228625,"v":2726375.2282052143,"t":1713913200}
+{"o":0.0000228625,"h":0.0000230059,"l":0.0000187855,"c":0.0000189361,"v":1319732.3844956057,"t":1713916800}
+{"o":0.0000189361,"h":0.0000192174,"l":0.0000186546,"c":0.0000190558,"v":9484.456704383,"t":1713920400}
+{"o":0.0000190558,"h":0.0000193797,"l":0.000018514,"c":0.0000187953,"v":89053.056841268,"t":1713924000}
+{"o":0.0000187953,"h":0.0000188136,"l":0.0000172122,"c":0.0000172904,"v":607642.894149763,"t":1713927600}
+{"o":0.0000172904,"h":0.0000189723,"l":0.0000169977,"c":0.000018301,"v":828386.0665118099,"t":1713931200}
+{"o":0.000018301,"h":0.0000195106,"l":0.0000169678,"c":0.0000194665,"v":1300405.7471671961,"t":1713934800}
+{"o":0.0000194665,"h":0.0000210592,"l":0.0000178907,"c":0.0000204727,"v":1758850.5749689171,"t":1713938400}
+{"o":0.0000204727,"h":0.0000205488,"l":0.0000176056,"c":0.0000177183,"v":1049237.536584201,"t":1713942000}
+{"o":0.0000177183,"h":0.0000179611,"l":0.0000171933,"c":0.0000179052,"v":382756.164431283,"t":1713945600}
+{"o":0.0000179052,"h":0.0000198439,"l":0.0000177203,"c":0.0000179888,"v":1901990.186806147,"t":1713949200}
+{"o":0.0000179888,"h":0.0000180491,"l":0.0000159492,"c":0.0000176475,"v":1650533.413672741,"t":1713952800}
+{"o":0.0000176475,"h":0.0000177546,"l":0.0000173085,"c":0.0000175153,"v":196869.144632182,"t":1713956400}
+{"o":0.0000175153,"h":0.0000178368,"l":0.000017266,"c":0.0000174276,"v":378230.0803238079,"t":1713960000}
+{"o":0.0000174276,"h":0.0000180928,"l":0.0000171361,"c":0.0000179464,"v":447703.967950194,"t":1713963600}
+{"o":0.0000179464,"h":0.0000184986,"l":0.0000164621,"c":0.0000167439,"v":534462.753735228,"t":1713967200}
+{"o":0.0000167439,"h":0.0000175721,"l":0.0000152243,"c":0.0000157841,"v":1020167.3951751881,"t":1713970800}
+{"o":0.0000157841,"h":0.0000194147,"l":0.0000155414,"c":0.0000185814,"v":2228251.2432196597,"t":1713974400}
+{"o":0.0000185814,"h":0.0000186494,"l":0.0000168022,"c":0.0000170015,"v":1299906.330560293,"t":1713978000}
+{"o":0.0000170015,"h":0.0000184294,"l":0.000016748,"c":0.0000174681,"v":1086547.3290822669,"t":1713981600}
+{"o":0.0000174681,"h":0.0000180149,"l":0.0000167792,"c":0.0000176147,"v":594928.1749056079,"t":1713985200}
+{"o":0.0000176147,"h":0.0000197558,"l":0.0000175376,"c":0.0000191705,"v":1230252.7251300721,"t":1713988800}
+{"o":0.0000191705,"h":0.0000192678,"l":0.0000186622,"c":0.0000187164,"v":146560.360947394,"t":1713992400}
+{"o":0.0000187164,"h":0.0000196668,"l":0.0000171762,"c":0.0000196108,"v":2517925.8743087323,"t":1713996000}
+{"o":0.0000196108,"h":0.0000208756,"l":0.0000194449,"c":0.00002044,"v":642307.609057007,"t":1713999600}
+{"o":0.00002044,"h":0.0000205046,"l":0.0000181215,"c":0.0000182456,"v":833833.5192714051,"t":1714003200}
+{"o":0.0000182456,"h":0.0000190683,"l":0.0000180634,"c":0.0000190397,"v":474924.71621939,"t":1714006800}
+{"o":0.0000190397,"h":0.0000286863,"l":0.0000183984,"c":0.000028341,"v":4341208.3806628324,"t":1714010400}
+{"o":0.000028341,"h":0.0000302144,"l":0.0000257,"c":0.0000260852,"v":2444395.720480877,"t":1714014000}
+{"o":0.0000260852,"h":0.0000262902,"l":0.0000250948,"c":0.0000251617,"v":195594.037427371,"t":1714017600}
+{"o":0.0000251617,"h":0.0000257903,"l":0.0000247196,"c":0.0000254982,"v":184114.216385686,"t":1714021200}
+{"o":0.0000254982,"h":0.0000256343,"l":0.0000243173,"c":0.0000248471,"v":287209.34303655,"t":1714024800}
+{"o":0.0000248471,"h":0.0000252228,"l":0.0000244243,"c":0.0000247742,"v":31886.890376207,"t":1714028400}
+{"o":0.0000247742,"h":0.0000252035,"l":0.0000239442,"c":0.0000241807,"v":154014.055691343,"t":1714032000}
+{"o":0.0000241807,"h":0.000024244,"l":0.0000208609,"c":0.0000210294,"v":1101719.2626973507,"t":1714035600}
+{"o":0.0000210294,"h":0.0000212123,"l":0.0000205823,"c":0.0000212123,"v":356511.250355706,"t":1714039200}
+{"o":0.0000212123,"h":0.0000221782,"l":0.0000212123,"c":0.0000221782,"v":247533.817661052,"t":1714042800}
+{"o":0.0000221782,"h":0.0000224038,"l":0.0000220454,"c":0.0000221448,"v":48965.063795126,"t":1714046400}
+{"o":0.0000221448,"h":0.0000223234,"l":0.0000188592,"c":0.000020763,"v":2022718.4838394788,"t":1714050000}
+{"o":0.000020763,"h":0.0000211303,"l":0.0000207452,"c":0.0000211303,"v":132227.8625645,"t":1714053600}
+{"o":0.0000211303,"h":0.0000215052,"l":0.0000211303,"c":0.0000215052,"v":95757.164143962,"t":1714057200}
+{"o":0.0000215052,"h":0.0000217078,"l":0.0000215052,"c":0.0000217078,"v":208434.54557432,"t":1714060800}
+{"o":0.0000217078,"h":0.0000219835,"l":0.0000217078,"c":0.0000219835,"v":194469.762693481,"t":1714064400}
+{"o":0.0000219835,"h":0.0000231232,"l":0.0000219764,"c":0.0000231232,"v":450007.066332134,"t":1714068000}
+{"o":0.0000231232,"h":0.0000249558,"l":0.0000231232,"c":0.0000240593,"v":1056333.5392031241,"t":1714071600}
+{"o":0.0000240593,"h":0.0000311217,"l":0.0000228903,"c":0.0000302918,"v":2737117.8015224487,"t":1714075200}
+{"o":0.0000302918,"h":0.0000309253,"l":0.0000262786,"c":0.0000272175,"v":1904901.4999232341,"t":1714078800}
+{"o":0.0000272175,"h":0.0000282374,"l":0.0000248552,"c":0.0000248552,"v":1112081.2529961278,"t":1714082400}
+{"o":0.0000248552,"h":0.0000260955,"l":0.0000247402,"c":0.0000260955,"v":538350.254898687,"t":1714086000}
+{"o":0.0000260955,"h":0.0000261415,"l":0.0000245984,"c":0.0000247768,"v":676531.9895777471,"t":1714089600}
+{"o":0.0000247768,"h":0.0000247768,"l":0.0000247768,"c":0.0000247768,"v":0.0,"t":1714093200}
+{"o":0.0000247768,"h":0.0000255437,"l":0.0000229537,"c":0.0000232932,"v":526627.7529091589,"t":1714096800}
+{"o":0.0000232932,"h":0.0000247649,"l":0.0000231787,"c":0.0000231787,"v":776111.4165665919,"t":1714100400}
+{"o":0.0000231787,"h":0.0000261486,"l":0.0000229974,"c":0.0000261486,"v":950714.2708950631,"t":1714104000}
+{"o":0.0000261486,"h":0.0000277366,"l":0.0000261486,"c":0.0000277366,"v":245512.393272665,"t":1714107600}
+{"o":0.0000277366,"h":0.0000278219,"l":0.0000268846,"c":0.0000268846,"v":175559.796926537,"t":1714111200}
+{"o":0.0000268846,"h":0.0000269763,"l":0.0000268846,"c":0.0000269087,"v":50840.645782685,"t":1714114800}
+{"o":0.0000269087,"h":0.0000281375,"l":0.0000251677,"c":0.0000281375,"v":1429011.5582119948,"t":1714118400}
+{"o":0.0000281375,"h":0.0000284936,"l":0.0000281375,"c":0.0000284936,"v":124769.798624815,"t":1714122000}
+{"o":0.0000284936,"h":0.0000365425,"l":0.0000284936,"c":0.0000345113,"v":1975360.3218422465,"t":1714125600}
+{"o":0.0000345113,"h":0.0000349847,"l":0.0000317177,"c":0.0000319637,"v":506562.3169466228,"t":1714129200}
+{"o":0.0000319637,"h":0.0000327761,"l":0.0000314182,"c":0.0000317059,"v":329624.211343182,"t":1714132800}
+{"o":0.0000317059,"h":0.0000324289,"l":0.0000302932,"c":0.0000303537,"v":435117.378164931,"t":1714136400}
+{"o":0.0000303537,"h":0.0000306728,"l":0.0000286249,"c":0.0000292128,"v":91378.145055104,"t":1714140000}
+{"o":0.0000292128,"h":0.0000300967,"l":0.0000291044,"c":0.0000299559,"v":150613.332710451,"t":1714143600}
+{"o":0.0000299559,"h":0.0000301524,"l":0.0000285135,"c":0.0000289307,"v":181083.164561866,"t":1714147200}
+{"o":0.0000289307,"h":0.0000298496,"l":0.0000286186,"c":0.0000292002,"v":141869.086192314,"t":1714150800}
+{"o":0.0000292002,"h":0.0000301594,"l":0.0000204548,"c":0.0000205735,"v":6063119.7261725739,"t":1714154400}
+{"o":0.0000205735,"h":0.0000247098,"l":0.0000193782,"c":0.0000228637,"v":8217854.8740746956,"t":1714158000}
+{"o":0.0000228637,"h":0.0000233664,"l":0.0000213398,"c":0.0000233008,"v":2041181.7215029984,"t":1714161600}
+{"o":0.0000233008,"h":0.0000235033,"l":0.0000219058,"c":0.0000220142,"v":347573.0178262279,"t":1714165200}
+{"o":0.0000220142,"h":0.0000249252,"l":0.0000207741,"c":0.0000241974,"v":2095307.0159346154,"t":1714168800}
+{"o":0.0000241974,"h":0.0000244113,"l":0.0000236385,"c":0.0000237797,"v":70642.520761407,"t":1714172400}
+{"o":0.0000237797,"h":0.0000242919,"l":0.0000212726,"c":0.0000224515,"v":1262809.2028128812,"t":1714176000}
+{"o":0.0000224515,"h":0.0000255329,"l":0.0000218508,"c":0.0000224953,"v":1496933.2004981181,"t":1714179600}
+{"o":0.0000224953,"h":0.0000225668,"l":0.0000213436,"c":0.000022244,"v":629841.7871585661,"t":1714183200}
+{"o":0.000022244,"h":0.0000279617,"l":0.0000219956,"c":0.0000269334,"v":3554166.1927666245,"t":1714186800}
+{"o":0.0000269334,"h":0.0000269649,"l":0.0000265456,"c":0.0000265981,"v":74440.970759299,"t":1714190400}
+{"o":0.0000265981,"h":0.000028589,"l":0.0000265669,"c":0.0000278812,"v":189726.574386412,"t":1714194000}
+{"o":0.0000278812,"h":0.000028036,"l":0.0000266065,"c":0.0000267786,"v":159821.242358868,"t":1714197600}
+{"o":0.0000267786,"h":0.0000271502,"l":0.0000204421,"c":0.0000212361,"v":3150277.1671940461,"t":1714201200}
+{"o":0.0000212361,"h":0.000022033,"l":0.0000210504,"c":0.0000219776,"v":510008.6573481211,"t":1714204800}
+{"o":0.0000219776,"h":0.0000221963,"l":0.0000208061,"c":0.0000211952,"v":670155.0812777812,"t":1714208400}
+{"o":0.0000211952,"h":0.0000219756,"l":0.0000211362,"c":0.0000216105,"v":396447.205522502,"t":1714212000}
+{"o":0.0000216105,"h":0.0000217123,"l":0.0000209443,"c":0.0000211941,"v":226239.460086323,"t":1714215600}
+{"o":0.0000211941,"h":0.0000217484,"l":0.0000209128,"c":0.0000214903,"v":90852.33669675,"t":1714219200}
+{"o":0.0000214903,"h":0.0000217211,"l":0.0000210759,"c":0.0000214185,"v":13955.176961682,"t":1714222800}
+{"o":0.0000214185,"h":0.000022359,"l":0.0000212695,"c":0.0000220485,"v":259428.843692081,"t":1714226400}
+{"o":0.0000220485,"h":0.000022576,"l":0.0000185336,"c":0.0000210993,"v":3925597.9712370206,"t":1714230000}
+{"o":0.0000210993,"h":0.0000225003,"l":0.0000206942,"c":0.000021545,"v":1034606.5199831149,"t":1714233600}
+{"o":0.000021545,"h":0.0000223894,"l":0.0000206311,"c":0.0000217466,"v":365642.853868247,"t":1714237200}
+{"o":0.0000217466,"h":0.0000220898,"l":0.000020901,"c":0.000021087,"v":244007.588171811,"t":1714240800}
+{"o":0.000021087,"h":0.0000240543,"l":0.0000208229,"c":0.000023801,"v":1112669.7916053927,"t":1714244400}
+{"o":0.000023801,"h":0.0000240948,"l":0.0000227678,"c":0.0000230863,"v":246891.798291073,"t":1714248000}
+{"o":0.0000230863,"h":0.00002329,"l":0.0000220918,"c":0.000022487,"v":281518.0740861489,"t":1714251600}
+{"o":0.000022487,"h":0.000022583,"l":0.0000219269,"c":0.0000220982,"v":196938.58843644,"t":1714255200}
+{"o":0.0000220982,"h":0.0000222501,"l":0.0000211398,"c":0.0000212397,"v":282169.576026285,"t":1714258800}
+{"o":0.0000212397,"h":0.00002133,"l":0.0000200452,"c":0.0000203071,"v":670501.4662534029,"t":1714262400}
+{"o":0.0000203071,"h":0.0000209267,"l":0.0000201009,"c":0.0000206682,"v":138163.047604086,"t":1714266000}
+{"o":0.0000206682,"h":0.0000210355,"l":0.0000201827,"c":0.0000207988,"v":26727.078916294,"t":1714269600}
+{"o":0.0000207988,"h":0.0000209246,"l":0.000020128,"c":0.0000205051,"v":464017.723590116,"t":1714273200}
+{"o":0.0000205051,"h":0.0000212995,"l":0.0000193501,"c":0.0000201423,"v":1145798.7764032779,"t":1714276800}
+{"o":0.0000201423,"h":0.0000203212,"l":0.0000199466,"c":0.0000201596,"v":18622.462477154,"t":1714280400}
+{"o":0.0000201596,"h":0.0000204994,"l":0.0000200826,"c":0.0000203048,"v":161329.13296354,"t":1714284000}
+{"o":0.0000203048,"h":0.0000205767,"l":0.0000202193,"c":0.000020543,"v":21924.922127867,"t":1714287600}
+{"o":0.000020543,"h":0.0000207221,"l":0.0000199512,"c":0.0000201521,"v":273026.15166736,"t":1714291200}
+{"o":0.0000201521,"h":0.0000208528,"l":0.0000193956,"c":0.0000208037,"v":828548.7088595069,"t":1714294800}
+{"o":0.0000208037,"h":0.0000209609,"l":0.0000187655,"c":0.0000188247,"v":702133.480552853,"t":1714298400}
+{"o":0.0000188247,"h":0.0000218308,"l":0.0000187945,"c":0.0000205189,"v":1840385.432531192,"t":1714302000}
+{"o":0.0000205189,"h":0.0000217431,"l":0.0000204163,"c":0.0000216232,"v":608650.6878278911,"t":1714305600}
+{"o":0.0000216232,"h":0.0000216973,"l":0.0000201857,"c":0.0000202664,"v":652850.1590904662,"t":1714309200}
+{"o":0.0000202664,"h":0.0000205025,"l":0.0000201851,"c":0.0000202663,"v":27485.257171269,"t":1714312800}
+{"o":0.0000202663,"h":0.0000210427,"l":0.0000201856,"c":0.0000206999,"v":406782.103817953,"t":1714316400}
+{"o":0.0000206999,"h":0.0000209416,"l":0.0000204975,"c":0.0000208477,"v":126953.477661329,"t":1714320000}
+{"o":0.0000208477,"h":0.0000222989,"l":0.0000194282,"c":0.0000202929,"v":2324382.0613128301,"t":1714323600}
+{"o":0.0000202929,"h":0.0000205044,"l":0.0000175363,"c":0.0000191614,"v":2596003.2110562013,"t":1714327200}
+{"o":0.0000191614,"h":0.0000196611,"l":0.0000188117,"c":0.0000195481,"v":456817.3076532141,"t":1714330800}
+{"o":0.0000195481,"h":0.000019717,"l":0.0000174018,"c":0.0000193378,"v":1825900.8916298454,"t":1714334400}
+{"o":0.0000193378,"h":0.0000200878,"l":0.0000191088,"c":0.0000199735,"v":624481.409841312,"t":1714338000}
+{"o":0.0000199735,"h":0.0000216619,"l":0.000019412,"c":0.0000212809,"v":1284039.5471876841,"t":1714341600}
+{"o":0.0000212809,"h":0.0000220276,"l":0.0000211892,"c":0.0000218702,"v":296582.976184575,"t":1714345200}
+{"o":0.0000218702,"h":0.0000223668,"l":0.0000217243,"c":0.0000221729,"v":108014.675789879,"t":1714348800}
+{"o":0.0000221729,"h":0.0000232359,"l":0.0000220577,"c":0.0000230673,"v":444052.846230604,"t":1714352400}
+{"o":0.0000230673,"h":0.0000243324,"l":0.0000227559,"c":0.0000231661,"v":669229.3714614678,"t":1714356000}
+{"o":0.0000231661,"h":0.0000234472,"l":0.0000181479,"c":0.0000184698,"v":2191653.5470496062,"t":1714359600}
+{"o":0.0000184698,"h":0.0000230177,"l":0.000017722,"c":0.0000214287,"v":2586171.7494567479,"t":1714363200}
+{"o":0.0000214287,"h":0.0000252444,"l":0.000018133,"c":0.0000203961,"v":10654006.7675641701,"t":1714366800}
+{"o":0.0000203961,"h":0.0000207915,"l":0.000019093,"c":0.0000200468,"v":611830.2622284611,"t":1714370400}
+{"o":0.0000200468,"h":0.0000203415,"l":0.0000192565,"c":0.0000198968,"v":722625.657522768,"t":1714374000}
+{"o":0.0000198968,"h":0.0000219317,"l":0.0000194542,"c":0.0000201375,"v":1835390.3747619465,"t":1714377600}
+{"o":0.0000201375,"h":0.0000216298,"l":0.0000199589,"c":0.0000208975,"v":882557.1762936231,"t":1714381200}
+{"o":0.0000208975,"h":0.0000241328,"l":0.0000207122,"c":0.0000238263,"v":1233541.2600080629,"t":1714384800}
+{"o":0.0000238263,"h":0.0000242973,"l":0.0000167114,"c":0.0000222343,"v":7725102.9681900963,"t":1714388400}
+{"o":0.0000222343,"h":0.000022363,"l":0.000019116,"c":0.0000206583,"v":2179867.8355452465,"t":1714392000}
+{"o":0.0000206583,"h":0.0000219013,"l":0.0000205498,"c":0.0000214174,"v":339684.166195816,"t":1714395600}
+{"o":0.0000214174,"h":0.0000218394,"l":0.0000210038,"c":0.0000214718,"v":36729.056568997,"t":1714399200}
+{"o":0.0000214718,"h":0.000021635,"l":0.0000173225,"c":0.0000189793,"v":2604549.2171744648,"t":1714402800}
+{"o":0.0000189793,"h":0.0000211439,"l":0.0000179971,"c":0.000019699,"v":3783690.4583345414,"t":1714406400}
+{"o":0.000019699,"h":0.0000207495,"l":0.0000193653,"c":0.000020419,"v":554534.2990884939,"t":1714410000}
+{"o":0.000020419,"h":0.0000216365,"l":0.0000202921,"c":0.0000204452,"v":922244.1723703621,"t":1714413600}
+{"o":0.0000204452,"h":0.0000222996,"l":0.0000201062,"c":0.0000216747,"v":1880200.9227111619,"t":1714417200}
+{"o":0.0000216747,"h":0.0000217724,"l":0.0000160442,"c":0.0000189564,"v":5722472.7122130739,"t":1714420800}
+{"o":0.0000189564,"h":0.0000191886,"l":0.0000170102,"c":0.0000174095,"v":1450619.7597462691,"t":1714424400}
+{"o":0.0000174095,"h":0.0000208009,"l":0.0000170131,"c":0.0000198746,"v":1560208.5347254437,"t":1714428000}
+{"o":0.0000198746,"h":0.0000201973,"l":0.0000197042,"c":0.0000198438,"v":118797.434758805,"t":1714431600}
+{"o":0.0000198438,"h":0.000021443,"l":0.0000195497,"c":0.0000200897,"v":1255314.9800887101,"t":1714435200}
+{"o":0.0000200897,"h":0.0000204771,"l":0.0000196365,"c":0.0000200386,"v":22991.580551867,"t":1714438800}
+{"o":0.0000200386,"h":0.0000202787,"l":0.0000195475,"c":0.0000199159,"v":12268.14556065,"t":1714442400}
+{"o":0.0000199159,"h":0.0000209631,"l":0.0000198239,"c":0.0000208934,"v":474933.6170782331,"t":1714446000}
+{"o":0.0000208934,"h":0.0000211847,"l":0.0000193774,"c":0.0000195579,"v":448798.3147914811,"t":1714449600}
+{"o":0.0000195579,"h":0.0000197317,"l":0.0000176974,"c":0.0000177964,"v":844693.930827623,"t":1714453200}
+{"o":0.0000177964,"h":0.0000192228,"l":0.0000170686,"c":0.0000190567,"v":1915789.9507168478,"t":1714456800}
+{"o":0.0000190567,"h":0.0000191779,"l":0.0000186167,"c":0.000018777,"v":118561.106020917,"t":1714460400}
+{"o":0.000018777,"h":0.0000194697,"l":0.0000184476,"c":0.0000191043,"v":85939.165458068,"t":1714464000}
+{"o":0.0000191043,"h":0.0000195224,"l":0.0000156328,"c":0.0000169953,"v":4410798.2666547094,"t":1714467600}
+{"o":0.0000169953,"h":0.0000186501,"l":0.0000169128,"c":0.0000182327,"v":863366.887884659,"t":1714471200}
+{"o":0.0000182327,"h":0.0000185011,"l":0.0000176234,"c":0.0000178274,"v":310807.965972301,"t":1714474800}
+{"o":0.0000178274,"h":0.0000181723,"l":0.0000170905,"c":0.0000174063,"v":681793.2949272529,"t":1714478400}
+{"o":0.0000174063,"h":0.0000183232,"l":0.0000173346,"c":0.0000182273,"v":472476.0940301709,"t":1714482000}
+{"o":0.0000182273,"h":0.0000204008,"l":0.0000178494,"c":0.0000199394,"v":1597479.3811211588,"t":1714485600}
+{"o":0.0000199394,"h":0.0000209094,"l":0.0000198267,"c":0.0000206154,"v":345349.5626090869,"t":1714489200}
+{"o":0.0000206154,"h":0.0000213992,"l":0.0000176685,"c":0.0000179771,"v":1177806.6765516482,"t":1714492800}
+{"o":0.0000179771,"h":0.0000195927,"l":0.0000176888,"c":0.0000178754,"v":1526191.8306790609,"t":1714496400}
+{"o":0.0000178754,"h":0.0000190519,"l":0.0000152153,"c":0.0000153582,"v":2327207.3554987637,"t":1714500000}
+{"o":0.0000153582,"h":0.0000167404,"l":0.0000147371,"c":0.0000163281,"v":4596594.2752316054,"t":1714503600}
+{"o":0.0000163281,"h":0.0000183709,"l":0.0000159286,"c":0.0000168427,"v":2543291.5546768093,"t":1714507200}
+{"o":0.0000168427,"h":0.0000171003,"l":0.0000165429,"c":0.0000167705,"v":151323.935438703,"t":1714510800}
+{"o":0.0000167705,"h":0.0000180238,"l":0.0000163644,"c":0.0000170313,"v":839091.132673373,"t":1714514400}
+{"o":0.0000170313,"h":0.0000187128,"l":0.0000167815,"c":0.0000171237,"v":2424518.6882957034,"t":1714518000}
+{"o":0.0000171237,"h":0.0000174629,"l":0.0000166077,"c":0.0000169023,"v":121613.566273339,"t":1714521600}
+{"o":0.0000169023,"h":0.000017352,"l":0.0000165877,"c":0.0000168253,"v":165824.306799995,"t":1714525200}
+{"o":0.0000168253,"h":0.0000178539,"l":0.0000163279,"c":0.0000176702,"v":1550816.7776482848,"t":1714528800}
+{"o":0.0000176702,"h":0.0000177977,"l":0.0000172029,"c":0.0000175867,"v":155337.009881351,"t":1714532400}
+{"o":0.0000175867,"h":0.0000178721,"l":0.0000174831,"c":0.0000178398,"v":31869.806940281,"t":1714536000}
+{"o":0.0000178398,"h":0.0000188813,"l":0.0000177339,"c":0.0000183777,"v":922503.7378971161,"t":1714539600}
+{"o":0.0000183777,"h":0.0000187657,"l":0.00001792,"c":0.0000182975,"v":110798.998200018,"t":1714543200}
+{"o":0.0000182975,"h":0.0000193578,"l":0.0000167564,"c":0.0000172673,"v":856746.784807634,"t":1714546800}
+{"o":0.0000172673,"h":0.0000178798,"l":0.0000171436,"c":0.000017329,"v":52706.637047594,"t":1714550400}
+{"o":0.000017329,"h":0.0000174042,"l":0.0000153383,"c":0.0000159813,"v":1312139.8862866568,"t":1714554000}
+{"o":0.0000159813,"h":0.0000160885,"l":0.0000158152,"c":0.0000159035,"v":31254.039093646,"t":1714557600}
+{"o":0.0000159035,"h":0.0000159572,"l":0.0000135411,"c":0.0000137325,"v":2914537.6399590732,"t":1714561200}
+{"o":0.0000137325,"h":0.0000140819,"l":0.0000130253,"c":0.0000137669,"v":1329186.750819044,"t":1714564800}
+{"o":0.0000137669,"h":0.0000154964,"l":0.000013666,"c":0.000014788,"v":2048427.0688876661,"t":1714568400}
+{"o":0.000014788,"h":0.0000151098,"l":0.0000134403,"c":0.0000145507,"v":2713601.2614269163,"t":1714572000}
+{"o":0.0000145507,"h":0.0000155972,"l":0.0000143227,"c":0.0000153557,"v":1544606.2612398532,"t":1714575600}
+{"o":0.0000153557,"h":0.0000184124,"l":0.0000149544,"c":0.000018137,"v":2026233.5932700308,"t":1714579200}
+{"o":0.000018137,"h":0.0000187972,"l":0.0000176838,"c":0.0000183418,"v":635008.8828813649,"t":1714582800}
+{"o":0.0000183418,"h":0.0000211193,"l":0.0000169783,"c":0.0000197463,"v":3296918.3425358408,"t":1714586400}
+{"o":0.0000197463,"h":0.0000208028,"l":0.0000177465,"c":0.0000199261,"v":2664939.2231038548,"t":1714590000}
+{"o":0.0000199261,"h":0.0000203117,"l":0.000018998,"c":0.0000191961,"v":350761.330081621,"t":1714593600}
+{"o":0.0000191961,"h":0.0000195115,"l":0.000018811,"c":0.0000191675,"v":26092.430966305,"t":1714597200}
+{"o":0.0000191675,"h":0.0000221893,"l":0.0000175622,"c":0.0000177959,"v":4125883.7012487189,"t":1714600800}
+{"o":0.0000177959,"h":0.0000207377,"l":0.0000174443,"c":0.00002047,"v":2235666.2969026132,"t":1714604400}
+{"o":0.00002047,"h":0.000021918,"l":0.000020353,"c":0.0000209043,"v":787458.8425740129,"t":1714608000}
+{"o":0.0000209043,"h":0.0000212909,"l":0.0000197243,"c":0.0000200836,"v":341350.917906813,"t":1714611600}
+{"o":0.0000200836,"h":0.0000203598,"l":0.0000184374,"c":0.0000188586,"v":1295073.9426981383,"t":1714615200}
+{"o":0.0000188586,"h":0.0000188837,"l":0.0000184425,"c":0.0000186971,"v":32995.703420146,"t":1714618800}
+{"o":0.0000186971,"h":0.000018875,"l":0.0000184301,"c":0.0000186401,"v":164106.860240478,"t":1714622400}
+{"o":0.0000186401,"h":0.0000188465,"l":0.0000171717,"c":0.0000174072,"v":951977.7110290319,"t":1714626000}
+{"o":0.0000174072,"h":0.0000176427,"l":0.0000172916,"c":0.0000175783,"v":47933.702867114,"t":1714629600}
+{"o":0.0000175783,"h":0.0000181688,"l":0.0000170998,"c":0.0000177236,"v":221653.910915224,"t":1714633200}
+{"o":0.0000177236,"h":0.0000178529,"l":0.0000171428,"c":0.0000175532,"v":378294.868660913,"t":1714636800}
+{"o":0.0000175532,"h":0.0000199855,"l":0.0000172625,"c":0.0000194036,"v":1704939.882207487,"t":1714640400}
+{"o":0.0000194036,"h":0.0000196486,"l":0.0000190008,"c":0.0000193955,"v":121729.191478174,"t":1714644000}
+{"o":0.0000193955,"h":0.0000215171,"l":0.0000187402,"c":0.0000208386,"v":734292.7976763149,"t":1714647600}
+{"o":0.0000208386,"h":0.0000315557,"l":0.000020775,"c":0.0000251642,"v":8294821.3959826408,"t":1714651200}
+{"o":0.0000251642,"h":0.0000256193,"l":0.0000228359,"c":0.0000236135,"v":2933832.7757577533,"t":1714654800}
+{"o":0.0000236135,"h":0.000023744,"l":0.0000217725,"c":0.0000221114,"v":800752.8173485629,"t":1714658400}
+{"o":0.0000221114,"h":0.0000266401,"l":0.0000218298,"c":0.0000241867,"v":2557054.7962485142,"t":1714662000}
+{"o":0.0000241867,"h":0.0000269108,"l":0.0000216101,"c":0.0000220208,"v":3432298.1085254676,"t":1714665600}
+{"o":0.0000220208,"h":0.0000233382,"l":0.0000216313,"c":0.0000217538,"v":869108.960639135,"t":1714669200}
+{"o":0.0000217538,"h":0.0000227435,"l":0.0000216503,"c":0.0000219127,"v":586329.8953227971,"t":1714672800}
+{"o":0.0000219127,"h":0.0000220649,"l":0.0000211842,"c":0.0000218165,"v":596679.9086959399,"t":1714676400}
+{"o":0.0000218165,"h":0.0000222187,"l":0.0000206049,"c":0.0000211445,"v":554576.0455134311,"t":1714680000}
+{"o":0.0000211445,"h":0.0000226216,"l":0.0000204362,"c":0.0000204584,"v":2062270.4542279751,"t":1714683600}
+{"o":0.0000204584,"h":0.0000209376,"l":0.0000201484,"c":0.0000207788,"v":239736.548672753,"t":1714687200}
+{"o":0.0000207788,"h":0.0000234555,"l":0.000020712,"c":0.0000222702,"v":1628617.9675541194,"t":1714690800}
+{"o":0.0000222702,"h":0.0000237542,"l":0.0000220168,"c":0.0000232517,"v":1517393.3689741327,"t":1714694400}
+{"o":0.0000232517,"h":0.0000236497,"l":0.000021773,"c":0.0000220423,"v":566712.7867757481,"t":1714698000}
+{"o":0.0000220423,"h":0.0000222383,"l":0.000021663,"c":0.0000221208,"v":61887.617718503,"t":1714701600}
+{"o":0.0000221208,"h":0.0000235937,"l":0.0000218369,"c":0.000022803,"v":837069.691427527,"t":1714705200}
+{"o":0.000022803,"h":0.0000230031,"l":0.0000219908,"c":0.0000224535,"v":314573.185775999,"t":1714708800}
+{"o":0.0000224535,"h":0.0000227312,"l":0.0000219559,"c":0.0000222087,"v":134266.326321022,"t":1714712400}
+{"o":0.0000222087,"h":0.0000227764,"l":0.000021976,"c":0.0000225796,"v":554160.363205772,"t":1714716000}
+{"o":0.0000225796,"h":0.000031481,"l":0.0000224585,"c":0.0000305095,"v":4666254.2686800938,"t":1714719600}
+{"o":0.0000305095,"h":0.0000351474,"l":0.0000301244,"c":0.0000310378,"v":2694194.9341008691,"t":1714723200}
+{"o":0.0000310378,"h":0.0000311545,"l":0.0000290715,"c":0.0000297855,"v":851869.4935388661,"t":1714726800}
+{"o":0.0000297855,"h":0.0000302993,"l":0.0000277204,"c":0.0000280715,"v":423505.711091526,"t":1714730400}
+{"o":0.0000280715,"h":0.0000285619,"l":0.0000272646,"c":0.0000283708,"v":442781.3504437801,"t":1714734000}
+{"o":0.0000283708,"h":0.0000292026,"l":0.0000270724,"c":0.0000280654,"v":215174.739950165,"t":1714737600}
+{"o":0.0000280654,"h":0.0000287867,"l":0.0000216376,"c":0.0000224852,"v":3112279.2990492391,"t":1714741200}
+{"o":0.0000224852,"h":0.0000261161,"l":0.0000223375,"c":0.0000245797,"v":2742168.1968045048,"t":1714744800}
+{"o":0.0000245797,"h":0.000024887,"l":0.0000237327,"c":0.0000241255,"v":387382.796990711,"t":1714748400}
+{"o":0.0000241255,"h":0.0000258634,"l":0.0000239378,"c":0.000025207,"v":2012687.100405369,"t":1714752000}
+{"o":0.000025207,"h":0.000025796,"l":0.0000250197,"c":0.0000256109,"v":98448.870966853,"t":1714755600}
+{"o":0.0000256109,"h":0.0000266593,"l":0.0000254855,"c":0.0000265304,"v":382281.655690106,"t":1714759200}
+{"o":0.0000265304,"h":0.0000266587,"l":0.0000262063,"c":0.0000262104,"v":47330.08,"t":1714762800}
+{"o":0.0000262104,"h":0.0000267037,"l":0.0000195483,"c":0.0000197208,"v":3345894.3104293039,"t":1714766400}
+{"o":0.0000197208,"h":0.0000231516,"l":0.0000195448,"c":0.0000224425,"v":3548913.7440538346,"t":1714770000}
+{"o":0.0000224425,"h":0.0000236478,"l":0.0000221185,"c":0.0000231046,"v":829946.3033794609,"t":1714773600}
+{"o":0.0000231046,"h":0.0000236,"l":0.0000228481,"c":0.0000231793,"v":243210.864746134,"t":1714777200}
+{"o":0.0000231793,"h":0.0000232252,"l":0.0000226048,"c":0.0000229027,"v":216966.143870743,"t":1714780800}
+{"o":0.0000229027,"h":0.000024076,"l":0.0000226709,"c":0.0000231354,"v":930154.5123205759,"t":1714784400}
+{"o":0.0000231354,"h":0.0000235291,"l":0.0000229857,"c":0.0000233001,"v":104152.319360518,"t":1714788000}
+{"o":0.0000233001,"h":0.0000234593,"l":0.0000230373,"c":0.0000233259,"v":36616.939834773,"t":1714791600}
+{"o":0.0000233259,"h":0.0000233549,"l":0.0000226443,"c":0.0000230171,"v":137394.866636844,"t":1714795200}
+{"o":0.0000230171,"h":0.0000232287,"l":0.0000224852,"c":0.0000225821,"v":168711.79986992,"t":1714798800}
+{"o":0.0000225821,"h":0.0000227641,"l":0.0000221174,"c":0.0000223564,"v":91882.309873715,"t":1714802400}
+{"o":0.0000223564,"h":0.0000224218,"l":0.0000221171,"c":0.0000222567,"v":50594.131156606,"t":1714806000}
+{"o":0.0000222567,"h":0.0000251626,"l":0.0000220523,"c":0.0000237834,"v":1618260.587610122,"t":1714809600}
+{"o":0.0000237834,"h":0.000023886,"l":0.0000224442,"c":0.0000224978,"v":436817.086811781,"t":1714813200}
+{"o":0.0000224978,"h":0.0000228401,"l":0.0000214079,"c":0.0000221521,"v":485915.3396722469,"t":1714816800}
+{"o":0.0000221521,"h":0.0000227868,"l":0.0000219753,"c":0.0000223728,"v":36184.94229381,"t":1714820400}
+{"o":0.0000223728,"h":0.0000224734,"l":0.000021596,"c":0.000021702,"v":272611.256527365,"t":1714824000}
+{"o":0.000021702,"h":0.0000220508,"l":0.0000186796,"c":0.0000196667,"v":1852657.0034279823,"t":1714827600}
+{"o":0.0000196667,"h":0.0000199227,"l":0.0000192759,"c":0.0000198149,"v":141089.382244484,"t":1714831200}
+{"o":0.0000198149,"h":0.0000211159,"l":0.0000196625,"c":0.0000198125,"v":1058146.4804900829,"t":1714834800}
+{"o":0.0000198125,"h":0.0000199494,"l":0.0000187711,"c":0.0000187953,"v":591406.1109193119,"t":1714838400}
+{"o":0.0000187953,"h":0.0000205207,"l":0.0000186025,"c":0.0000202104,"v":1205797.9211427562,"t":1714842000}
+{"o":0.0000202104,"h":0.0000229554,"l":0.0000194271,"c":0.0000206631,"v":6289981.801959035,"t":1714845600}
+{"o":0.0000206631,"h":0.0000292081,"l":0.0000205548,"c":0.0000221562,"v":8210243.4936120817,"t":1714849200}
+{"o":0.0000221562,"h":0.0000222422,"l":0.000021102,"c":0.0000213544,"v":508810.5306566,"t":1714852800}
+{"o":0.0000213544,"h":0.0000215483,"l":0.0000204582,"c":0.0000206519,"v":413241.648762292,"t":1714856400}
+{"o":0.0000206519,"h":0.0000208638,"l":0.0000205998,"c":0.0000207917,"v":108430.199825893,"t":1714860000}
+{"o":0.0000207917,"h":0.0000216773,"l":0.0000207048,"c":0.0000216385,"v":354605.239976921,"t":1714863600}
+{"o":0.0000216385,"h":0.0000218989,"l":0.0000207234,"c":0.0000210254,"v":313861.1179131659,"t":1714867200}
+{"o":0.0000210254,"h":0.0000213136,"l":0.0000185585,"c":0.0000186776,"v":1009551.6836825988,"t":1714870800}
+{"o":0.0000186776,"h":0.0000188892,"l":0.0000184894,"c":0.0000188719,"v":110210.055106261,"t":1714874400}
+{"o":0.0000188719,"h":0.0000199647,"l":0.00001884,"c":0.0000197272,"v":421582.192597721,"t":1714878000}
+{"o":0.0000197272,"h":0.0000215431,"l":0.0000196808,"c":0.0000207795,"v":1204869.4217621703,"t":1714881600}
+{"o":0.0000207795,"h":0.0000209682,"l":0.0000205362,"c":0.0000207598,"v":121415.669575955,"t":1714885200}
+{"o":0.0000207598,"h":0.0000209399,"l":0.00002064,"c":0.0000208701,"v":7213.155127526,"t":1714888800}
+{"o":0.0000208701,"h":0.0000209065,"l":0.0000203156,"c":0.0000203884,"v":125556.0,"t":1714892400}
+{"o":0.0000203884,"h":0.0000212621,"l":0.0000202367,"c":0.0000211703,"v":287757.936025761,"t":1714896000}
+{"o":0.0000211703,"h":0.0000212903,"l":0.0000193571,"c":0.0000194517,"v":812878.7628237699,"t":1714899600}
+{"o":0.0000194517,"h":0.0000204138,"l":0.0000193891,"c":0.0000201005,"v":566449.938423116,"t":1714903200}
+{"o":0.0000201005,"h":0.0000206193,"l":0.0000200001,"c":0.0000202304,"v":460156.297223173,"t":1714906800}
+{"o":0.0000202304,"h":0.0000204183,"l":0.0000179922,"c":0.0000181814,"v":1259743.6572143501,"t":1714910400}
+{"o":0.0000181814,"h":0.0000200982,"l":0.000017995,"c":0.0000196682,"v":1546695.4245587445,"t":1714914000}
+{"o":0.0000196682,"h":0.0000209529,"l":0.0000195173,"c":0.0000197099,"v":1340703.6737340821,"t":1714917600}
+{"o":0.0000197099,"h":0.0000205854,"l":0.0000190943,"c":0.0000192924,"v":1828721.1560503549,"t":1714921200}
+{"o":0.0000192924,"h":0.0000194167,"l":0.0000190916,"c":0.0000191818,"v":60597.353110497,"t":1714924800}
+{"o":0.0000191818,"h":0.0000226227,"l":0.0000190492,"c":0.0000225077,"v":1587198.2414916891,"t":1714928400}
+{"o":0.0000225077,"h":0.0000226711,"l":0.0000212427,"c":0.0000213842,"v":441488.322334744,"t":1714932000}
+{"o":0.0000213842,"h":0.000021538,"l":0.0000179594,"c":0.0000182946,"v":2481567.6522308947,"t":1714935600}
+{"o":0.0000182946,"h":0.0000184448,"l":0.0000176014,"c":0.0000178877,"v":800166.69541055,"t":1714939200}
+{"o":0.0000178877,"h":0.0000193607,"l":0.0000178549,"c":0.0000184368,"v":1269356.894972831,"t":1714942800}
+{"o":0.0000184368,"h":0.0000190007,"l":0.0000184243,"c":0.0000189277,"v":229019.926976605,"t":1714946400}
+{"o":0.0000189277,"h":0.0000189474,"l":0.0000184972,"c":0.0000186177,"v":198448.845106461,"t":1714950000}
+{"o":0.0000186177,"h":0.0000191503,"l":0.0000184165,"c":0.0000189376,"v":162077.062313997,"t":1714953600}
+{"o":0.0000189376,"h":0.0000191427,"l":0.0000187938,"c":0.0000189813,"v":31962.483787546,"t":1714957200}
+{"o":0.0000189813,"h":0.0000193515,"l":0.0000188646,"c":0.0000193321,"v":133129.627960113,"t":1714960800}
+{"o":0.0000193321,"h":0.0000194303,"l":0.0000192742,"c":0.0000193084,"v":0.0,"t":1714964400}
+{"o":0.0000193084,"h":0.0000193621,"l":0.0000179391,"c":0.0000185177,"v":764862.270202436,"t":1714968000}
+{"o":0.0000185177,"h":0.0000195598,"l":0.0000183836,"c":0.0000193224,"v":708213.0471753619,"t":1714971600}
+{"o":0.0000193224,"h":0.0000243664,"l":0.0000190509,"c":0.0000209801,"v":4026878.05761674,"t":1714975200}
+{"o":0.0000209801,"h":0.0000211365,"l":0.000020264,"c":0.0000203905,"v":277559.826450712,"t":1714978800}
+{"o":0.0000203905,"h":0.0000210182,"l":0.0000196014,"c":0.0000201492,"v":378885.883750769,"t":1714982400}
+{"o":0.0000201492,"h":0.0000203426,"l":0.0000198834,"c":0.0000200888,"v":57533.204436757,"t":1714986000}
+{"o":0.0000200888,"h":0.00002083,"l":0.0000195235,"c":0.0000200806,"v":20432.366948524,"t":1714989600}
+{"o":0.0000200806,"h":0.0000228497,"l":0.0000198026,"c":0.0000213323,"v":2198502.9700703826,"t":1714993200}
+{"o":0.0000213323,"h":0.0000219314,"l":0.0000210925,"c":0.0000215881,"v":72668.615689009,"t":1714996800}
+{"o":0.0000215881,"h":0.000021656,"l":0.0000205442,"c":0.0000206948,"v":259289.805692397,"t":1715000400}
+{"o":0.0000206948,"h":0.0000220069,"l":0.0000203493,"c":0.0000215776,"v":891362.39871296,"t":1715004000}
+{"o":0.0000215776,"h":0.0000230791,"l":0.0000209255,"c":0.0000226362,"v":1506464.9359492464,"t":1715007600}
+{"o":0.0000226362,"h":0.0000230327,"l":0.0000204895,"c":0.0000211168,"v":1127965.610411362,"t":1715011200}
+{"o":0.0000211168,"h":0.0000220953,"l":0.0000207332,"c":0.0000215864,"v":438706.5731994591,"t":1715014800}
+{"o":0.0000215864,"h":0.000024866,"l":0.0000212027,"c":0.0000244706,"v":1240134.2361447299,"t":1715018400}
+{"o":0.0000244706,"h":0.0000247869,"l":0.0000225941,"c":0.0000225998,"v":992828.190998335,"t":1715022000}
+{"o":0.0000225998,"h":0.0000234629,"l":0.0000214221,"c":0.0000219137,"v":1610198.8030692856,"t":1715025600}
+{"o":0.0000219137,"h":0.0000222235,"l":0.000021733,"c":0.0000218251,"v":129276.897990424,"t":1715029200}
+{"o":0.0000218251,"h":0.0000233236,"l":0.0000218105,"c":0.0000232574,"v":899930.9850467429,"t":1715032800}
+{"o":0.0000232574,"h":0.0000235784,"l":0.0000229047,"c":0.0000231696,"v":88630.971324739,"t":1715036400}
+{"o":0.0000231696,"h":0.0000345046,"l":0.0000229,"c":0.0000323527,"v":4111608.2488125125,"t":1715040000}
+{"o":0.0000323527,"h":0.0000324145,"l":0.0000218227,"c":0.0000234747,"v":6576156.6001687795,"t":1715043600}
+{"o":0.0000234747,"h":0.0000237108,"l":0.0000175396,"c":0.000018448,"v":3825360.8884525751,"t":1715047200}
+{"o":0.000018448,"h":0.0000219132,"l":0.0000184364,"c":0.0000212143,"v":1535592.7535540338,"t":1715050800}
+{"o":0.0000212143,"h":0.0000213937,"l":0.0000208037,"c":0.0000209145,"v":278374.729009639,"t":1715054400}
+{"o":0.0000209145,"h":0.0000210616,"l":0.000017069,"c":0.0000182156,"v":3603049.7747620144,"t":1715058000}
+{"o":0.0000182156,"h":0.0000184382,"l":0.0000171258,"c":0.0000175428,"v":2292147.2204533536,"t":1715061600}
+{"o":0.0000175428,"h":0.0000178899,"l":0.0000173157,"c":0.0000176133,"v":187755.684671516,"t":1715065200}
+{"o":0.0000176133,"h":0.0000183013,"l":0.000017181,"c":0.0000174809,"v":738990.197471122,"t":1715068800}
+{"o":0.0000174809,"h":0.0000180313,"l":0.0000173668,"c":0.000018021,"v":236981.457620626,"t":1715072400}
+{"o":0.000018021,"h":0.0000181953,"l":0.0000178629,"c":0.0000179751,"v":11398.349032619,"t":1715076000}
+{"o":0.0000179751,"h":0.0000183729,"l":0.0000165061,"c":0.0000183571,"v":1954491.7824729171,"t":1715079600}
+{"o":0.0000183571,"h":0.0000194651,"l":0.0000181672,"c":0.0000189252,"v":1333562.412870547,"t":1715083200}
+{"o":0.0000189252,"h":0.000021316,"l":0.0000188888,"c":0.0000208989,"v":2388575.3967897655,"t":1715086800}
+{"o":0.0000208989,"h":0.0000210512,"l":0.000018247,"c":0.000018264,"v":1106828.3623678831,"t":1715090400}
+{"o":0.000018264,"h":0.000019202,"l":0.0000180981,"c":0.0000191307,"v":332919.588927951,"t":1715094000}
+{"o":0.0000191307,"h":0.0000296997,"l":0.0000190327,"c":0.0000262675,"v":10053464.4797760677,"t":1715097600}
+{"o":0.0000262675,"h":0.0000285698,"l":0.0000232091,"c":0.0000237449,"v":2243513.2369816909,"t":1715101200}
+{"o":0.0000237449,"h":0.0000268598,"l":0.0000212135,"c":0.0000237056,"v":3835301.4594609118,"t":1715104800}
+{"o":0.0000237056,"h":0.0000243306,"l":0.0000209701,"c":0.0000213748,"v":1602211.8892272541,"t":1715108400}
+{"o":0.0000213748,"h":0.000022235,"l":0.0000212038,"c":0.0000221555,"v":384187.202844949,"t":1715112000}
+{"o":0.0000221555,"h":0.000022576,"l":0.0000219148,"c":0.0000223861,"v":125012.426799083,"t":1715115600}
+{"o":0.0000223861,"h":0.0000225871,"l":0.000017913,"c":0.0000195515,"v":5715980.3776678387,"t":1715119200}
+{"o":0.0000195515,"h":0.0000217048,"l":0.0000195288,"c":0.0000213536,"v":1265007.3446204877,"t":1715122800}
+{"o":0.0000213536,"h":0.0000243868,"l":0.0000211167,"c":0.0000240813,"v":1048585.597912092,"t":1715126400}
+{"o":0.0000240813,"h":0.0000245473,"l":0.0000232191,"c":0.0000235542,"v":501176.005471699,"t":1715130000}
+{"o":0.0000235542,"h":0.0000272408,"l":0.0000216994,"c":0.0000243458,"v":4936453.064720965,"t":1715133600}
+{"o":0.0000243458,"h":0.0000245113,"l":0.0000230841,"c":0.0000231094,"v":435170.4815502889,"t":1715137200}
+{"o":0.0000231094,"h":0.0000235823,"l":0.0000216306,"c":0.0000219875,"v":461101.51790788,"t":1715140800}
+{"o":0.0000219875,"h":0.0000221423,"l":0.0000217917,"c":0.0000219086,"v":21782.965142151,"t":1715144400}
+{"o":0.0000219086,"h":0.0000222001,"l":0.0000203434,"c":0.0000204445,"v":622050.358434003,"t":1715148000}
+{"o":0.0000204445,"h":0.0000207161,"l":0.0000201805,"c":0.0000206278,"v":69523.733269594,"t":1715151600}
+{"o":0.0000206278,"h":0.0000212094,"l":0.000018837,"c":0.0000188997,"v":1611714.111107708,"t":1715155200}
+{"o":0.0000188997,"h":0.0000192356,"l":0.0000181027,"c":0.0000189746,"v":1425220.7031447631,"t":1715158800}
+{"o":0.0000189746,"h":0.0000196862,"l":0.0000188541,"c":0.0000195357,"v":406705.837455025,"t":1715162400}
+{"o":0.0000195357,"h":0.0000206369,"l":0.000019502,"c":0.0000205706,"v":464471.196044481,"t":1715166000}
+{"o":0.0000205706,"h":0.0000206958,"l":0.0000196093,"c":0.0000196838,"v":475634.0410008921,"t":1715169600}
+{"o":0.0000196838,"h":0.000020048,"l":0.0000192625,"c":0.0000196498,"v":144923.886990888,"t":1715173200}
+{"o":0.0000196498,"h":0.0000217585,"l":0.0000194932,"c":0.0000216314,"v":761359.5756338181,"t":1715176800}
+{"o":0.0000216314,"h":0.0000220713,"l":0.0000207603,"c":0.0000212431,"v":504483.457598513,"t":1715180400}
+{"o":0.0000212431,"h":0.0000214275,"l":0.0000207575,"c":0.0000212135,"v":391767.150722383,"t":1715184000}
+{"o":0.0000212135,"h":0.0000217985,"l":0.0000182985,"c":0.0000183639,"v":2346359.9297213559,"t":1715187600}
+{"o":0.0000183639,"h":0.0000202378,"l":0.0000177984,"c":0.0000199832,"v":1483676.2868713033,"t":1715191200}
+{"o":0.0000199832,"h":0.0000203466,"l":0.0000188928,"c":0.0000191665,"v":434642.73182241,"t":1715194800}
+{"o":0.0000191665,"h":0.0000232633,"l":0.0000191144,"c":0.000020916,"v":2344913.8823783905,"t":1715198400}
+{"o":0.000020916,"h":0.0000241944,"l":0.0000205684,"c":0.0000239876,"v":1167659.021907232,"t":1715202000}
+{"o":0.0000239876,"h":0.0000248229,"l":0.0000202686,"c":0.0000203938,"v":1844295.5603044049,"t":1715205600}
+{"o":0.0000203938,"h":0.0000228995,"l":0.0000201069,"c":0.0000227212,"v":986149.9400270608,"t":1715209200}
+{"o":0.0000227212,"h":0.0000229641,"l":0.0000224532,"c":0.0000226547,"v":205716.254625067,"t":1715212800}
+{"o":0.0000226547,"h":0.0000296714,"l":0.0000224612,"c":0.0000274777,"v":3946283.702390926,"t":1715216400}
+{"o":0.0000274777,"h":0.0000309197,"l":0.0000249129,"c":0.0000287723,"v":3079604.3474793872,"t":1715220000}
+{"o":0.0000287723,"h":0.0000289792,"l":0.000027267,"c":0.0000287168,"v":1049085.1034076901,"t":1715223600}
+{"o":0.0000287168,"h":0.0000352899,"l":0.0000284872,"c":0.0000324415,"v":4272871.3977203025,"t":1715227200}
+{"o":0.0000324415,"h":0.0000347948,"l":0.0000278348,"c":0.000030745,"v":6110016.2727596611,"t":1715230800}
+{"o":0.000030745,"h":0.0000338889,"l":0.0000294029,"c":0.0000326311,"v":3911052.0429331078,"t":1715234400}
+{"o":0.0000326311,"h":0.000035286,"l":0.0000305977,"c":0.0000334878,"v":2765895.5021451558,"t":1715238000}
+{"o":0.0000334878,"h":0.0000366102,"l":0.0000282036,"c":0.0000301728,"v":7285980.8325126935,"t":1715241600}
+{"o":0.0000301728,"h":0.0000326896,"l":0.0000275161,"c":0.0000277418,"v":1572056.9995445367,"t":1715245200}
+{"o":0.0000277418,"h":0.0000346096,"l":0.0000277205,"c":0.0000345742,"v":1885451.3321175298,"t":1715248800}
+{"o":0.0000345742,"h":0.0000348388,"l":0.0000311241,"c":0.0000312246,"v":854709.4533294181,"t":1715252400}
+{"o":0.0000312246,"h":0.0000313759,"l":0.0000296133,"c":0.0000299691,"v":434576.4724954551,"t":1715256000}
+{"o":0.0000299691,"h":0.0000307641,"l":0.0000291596,"c":0.0000295297,"v":497523.216842882,"t":1715259600}
+{"o":0.0000295297,"h":0.0000312766,"l":0.0000243075,"c":0.0000251835,"v":4706846.3327007908,"t":1715263200}
+{"o":0.0000251835,"h":0.0000252643,"l":0.0000203559,"c":0.0000232798,"v":7329360.2078243624,"t":1715266800}
+{"o":0.0000232798,"h":0.0000234374,"l":0.0000207116,"c":0.0000222281,"v":2309437.0811454281,"t":1715270400}
+{"o":0.0000222281,"h":0.0000244792,"l":0.0000217769,"c":0.0000231577,"v":1709589.5213000211,"t":1715274000}
+{"o":0.0000231577,"h":0.0000261955,"l":0.0000229185,"c":0.0000252632,"v":1372169.7664153534,"t":1715277600}
+{"o":0.0000252632,"h":0.0000279542,"l":0.0000235021,"c":0.0000235085,"v":3121976.4686493757,"t":1715281200}
+{"o":0.0000235085,"h":0.000027047,"l":0.0000231952,"c":0.0000267582,"v":3369137.1146444357,"t":1715284800}
+{"o":0.0000267582,"h":0.0000272101,"l":0.000025524,"c":0.0000255972,"v":520432.049549935,"t":1715288400}
+{"o":0.0000255972,"h":0.0000305595,"l":0.0000250918,"c":0.0000282989,"v":2188542.7617357085,"t":1715292000}
+{"o":0.0000282989,"h":0.0000294207,"l":0.0000262088,"c":0.0000268341,"v":1587132.7108309141,"t":1715295600}
+{"o":0.0000268341,"h":0.0000285984,"l":0.0000264891,"c":0.0000284467,"v":1176899.2302501032,"t":1715299200}
+{"o":0.0000284467,"h":0.0000288296,"l":0.0000265477,"c":0.00002706,"v":672189.538205668,"t":1715302800}
+{"o":0.00002706,"h":0.0000272052,"l":0.0000266159,"c":0.0000266608,"v":101389.106259578,"t":1715306400}
+{"o":0.0000266608,"h":0.0000269793,"l":0.0000263458,"c":0.0000265731,"v":138086.85971355,"t":1715310000}
+{"o":0.0000265731,"h":0.0000266557,"l":0.0000222003,"c":0.000024625,"v":2873602.9271330484,"t":1715313600}
+{"o":0.000024625,"h":0.0000248636,"l":0.0000242633,"c":0.0000245231,"v":109241.666173072,"t":1715317200}
+{"o":0.0000245231,"h":0.0000248302,"l":0.0000242015,"c":0.0000244965,"v":76918.324531343,"t":1715320800}
+{"o":0.0000244965,"h":0.0000250833,"l":0.0000242609,"c":0.0000250468,"v":157878.190054225,"t":1715324400}
+{"o":0.0000250468,"h":0.0000288955,"l":0.0000250241,"c":0.0000255436,"v":2692457.9317992842,"t":1715328000}
+{"o":0.0000255436,"h":0.0000295525,"l":0.0000254664,"c":0.0000283918,"v":1938169.9917004991,"t":1715331600}
+{"o":0.0000283918,"h":0.0000304008,"l":0.0000267956,"c":0.0000274777,"v":2087161.0514847459,"t":1715335200}
+{"o":0.0000274777,"h":0.0000279366,"l":0.0000268023,"c":0.0000275673,"v":478502.854120891,"t":1715338800}
+{"o":0.0000275673,"h":0.0000299826,"l":0.0000269517,"c":0.000027614,"v":3418339.7885395652,"t":1715342400}
+{"o":0.000027614,"h":0.0000285062,"l":0.0000275434,"c":0.0000278571,"v":558718.590734391,"t":1715346000}
+{"o":0.0000278571,"h":0.0000292158,"l":0.0000257161,"c":0.0000267391,"v":288430.155838358,"t":1715349600}
+{"o":0.0000267391,"h":0.000027613,"l":0.0000247171,"c":0.0000266354,"v":1988461.377612097,"t":1715353200}
+{"o":0.0000266354,"h":0.0000270359,"l":0.0000261463,"c":0.0000265211,"v":112145.233894481,"t":1715356800}
+{"o":0.0000265211,"h":0.0000269252,"l":0.0000258289,"c":0.0000266598,"v":282848.982456344,"t":1715360400}
+{"o":0.0000266598,"h":0.000027285,"l":0.0000262475,"c":0.000026879,"v":337791.353670969,"t":1715364000}
+{"o":0.000026879,"h":0.000027231,"l":0.0000252374,"c":0.000025466,"v":416879.159666488,"t":1715367600}
+{"o":0.000025466,"h":0.0000256815,"l":0.0000233363,"c":0.0000248276,"v":1179626.0511057894,"t":1715371200}
+{"o":0.0000248276,"h":0.0000249719,"l":0.0000237269,"c":0.0000244924,"v":685736.197607226,"t":1715374800}
+{"o":0.0000244924,"h":0.0000253429,"l":0.0000244619,"c":0.0000249552,"v":158303.588641672,"t":1715378400}
+{"o":0.0000249552,"h":0.0000276196,"l":0.0000242765,"c":0.000025866,"v":2949311.4769827728,"t":1715382000}
+{"o":0.000025866,"h":0.0000260396,"l":0.0000251765,"c":0.0000254635,"v":107812.88873652,"t":1715385600}
+{"o":0.0000254635,"h":0.0000255251,"l":0.0000222566,"c":0.0000245558,"v":1785217.5918831888,"t":1715389200}
+{"o":0.0000245558,"h":0.0000254243,"l":0.0000244733,"c":0.0000248556,"v":208842.931167714,"t":1715392800}
+{"o":0.0000248556,"h":0.0000251506,"l":0.0000232875,"c":0.0000234548,"v":519494.118660805,"t":1715396400}
+{"o":0.0000234548,"h":0.0000234738,"l":0.0000209361,"c":0.0000221766,"v":1823430.2574608645,"t":1715400000}
+{"o":0.0000221766,"h":0.0000223859,"l":0.0000203038,"c":0.0000207115,"v":1300388.4566474652,"t":1715403600}
+{"o":0.0000207115,"h":0.0000233765,"l":0.0000204462,"c":0.0000222578,"v":1436234.1893071088,"t":1715407200}
+{"o":0.0000222578,"h":0.0000224732,"l":0.0000220903,"c":0.0000223086,"v":263378.179650123,"t":1715410800}
+{"o":0.0000223086,"h":0.0000247442,"l":0.0000222954,"c":0.0000247328,"v":1316735.4295554711,"t":1715414400}
+{"o":0.0000247328,"h":0.0000247605,"l":0.000024343,"c":0.0000243472,"v":92650.915442871,"t":1715418000}
+{"o":0.0000243472,"h":0.0000245748,"l":0.0000234411,"c":0.0000235928,"v":303494.05298725,"t":1715421600}
+{"o":0.0000235928,"h":0.0000237617,"l":0.0000228537,"c":0.0000229304,"v":254487.726200842,"t":1715425200}
+{"o":0.0000229304,"h":0.0000232075,"l":0.000022773,"c":0.0000230401,"v":249895.962892544,"t":1715428800}
+{"o":0.0000230401,"h":0.0000237555,"l":0.0000227827,"c":0.0000235764,"v":301691.094880124,"t":1715432400}
+{"o":0.0000235764,"h":0.000023682,"l":0.0000230229,"c":0.000023262,"v":184758.829159567,"t":1715436000}
+{"o":0.000023262,"h":0.0000248369,"l":0.0000229326,"c":0.0000243289,"v":486971.042901161,"t":1715439600}
+{"o":0.0000243289,"h":0.0000252341,"l":0.000024053,"c":0.0000251768,"v":506849.5070760729,"t":1715443200}
+{"o":0.0000251768,"h":0.0000288464,"l":0.000024908,"c":0.000028702,"v":1217865.3579821889,"t":1715446800}
+{"o":0.000028702,"h":0.0000295039,"l":0.0000266691,"c":0.0000267423,"v":1683638.3867087001,"t":1715450400}
+{"o":0.0000267423,"h":0.0000281222,"l":0.0000258892,"c":0.0000261251,"v":1074622.7657469299,"t":1715454000}
+{"o":0.0000261251,"h":0.000028459,"l":0.0000261122,"c":0.000026796,"v":1019520.8130529762,"t":1715457600}
+{"o":0.000026796,"h":0.0000269209,"l":0.0000245342,"c":0.0000246064,"v":707649.923956031,"t":1715461200}
+{"o":0.0000246064,"h":0.0000250858,"l":0.0000245358,"c":0.0000249601,"v":172970.863966765,"t":1715464800}
+{"o":0.0000249601,"h":0.0000250828,"l":0.0000226753,"c":0.000022807,"v":747616.910077851,"t":1715468400}
+{"o":0.000022807,"h":0.0000228498,"l":0.0000204436,"c":0.0000217787,"v":2138865.6190165216,"t":1715472000}
+{"o":0.0000217787,"h":0.0000226914,"l":0.0000216765,"c":0.0000226677,"v":294287.654805525,"t":1715475600}
+{"o":0.0000226677,"h":0.0000226818,"l":0.0000204575,"c":0.0000210295,"v":1020754.425297358,"t":1715479200}
+{"o":0.0000210295,"h":0.0000211701,"l":0.0000209747,"c":0.000021035,"v":2542.216959704,"t":1715482800}
+{"o":0.000021035,"h":0.0000219033,"l":0.00002086,"c":0.000021769,"v":296186.043381502,"t":1715486400}
+{"o":0.000021769,"h":0.0000230229,"l":0.000021704,"c":0.0000227862,"v":509041.006017221,"t":1715490000}
+{"o":0.0000227862,"h":0.000023494,"l":0.0000217898,"c":0.0000219675,"v":853776.1978580881,"t":1715493600}
+{"o":0.0000219675,"h":0.0000228838,"l":0.0000219257,"c":0.0000227601,"v":308939.3194281019,"t":1715497200}
+{"o":0.0000227601,"h":0.0000231108,"l":0.0000215482,"c":0.0000220769,"v":758269.785306317,"t":1715500800}
+{"o":0.0000220769,"h":0.0000225087,"l":0.0000220086,"c":0.0000222393,"v":458221.08484885,"t":1715504400}
+{"o":0.0000222393,"h":0.0000226774,"l":0.0000220371,"c":0.0000224025,"v":217681.33542595,"t":1715508000}
+{"o":0.0000224025,"h":0.0000238789,"l":0.0000223776,"c":0.0000238419,"v":515472.157384819,"t":1715511600}
+{"o":0.0000238419,"h":0.0000238686,"l":0.0000225127,"c":0.000022569,"v":629923.464436554,"t":1715515200}
+{"o":0.000022569,"h":0.0000241485,"l":0.000022269,"c":0.0000239535,"v":623511.3463907391,"t":1715518800}
+{"o":0.0000239535,"h":0.0000276873,"l":0.0000239022,"c":0.0000252951,"v":1736416.3498056,"t":1715522400}
+{"o":0.0000252951,"h":0.0000253585,"l":0.0000241301,"c":0.0000241584,"v":404501.982299894,"t":1715526000}
+{"o":0.0000241584,"h":0.0000242171,"l":0.0000217774,"c":0.0000223175,"v":1070744.5381397039,"t":1715529600}
+{"o":0.0000223175,"h":0.000022541,"l":0.0000218452,"c":0.0000223866,"v":685448.9505870689,"t":1715533200}
+{"o":0.0000223866,"h":0.0000227276,"l":0.0000200628,"c":0.00002021,"v":1166482.5847280442,"t":1715536800}
+{"o":0.00002021,"h":0.0000226415,"l":0.0000200801,"c":0.0000223917,"v":3868156.3333895407,"t":1715540400}
+{"o":0.0000223917,"h":0.0000228748,"l":0.0000190683,"c":0.0000202695,"v":3010064.8555593779,"t":1715544000}
+{"o":0.0000202695,"h":0.0000212791,"l":0.0000195856,"c":0.0000208437,"v":2119499.7340301722,"t":1715547600}
+{"o":0.0000208437,"h":0.0000210266,"l":0.0000205182,"c":0.0000210121,"v":318004.996263071,"t":1715551200}
+{"o":0.0000210121,"h":0.0000210385,"l":0.0000199974,"c":0.0000200746,"v":413077.19566613,"t":1715554800}
+{"o":0.0000200746,"h":0.0000240243,"l":0.0000197457,"c":0.000023627,"v":2607916.4494187091,"t":1715558400}
+{"o":0.000023627,"h":0.0000241067,"l":0.0000223317,"c":0.0000226871,"v":311237.3372911109,"t":1715562000}
+{"o":0.0000226871,"h":0.0000232054,"l":0.0000219966,"c":0.0000225415,"v":620816.115245453,"t":1715565600}
+{"o":0.0000225415,"h":0.0000228883,"l":0.0000184035,"c":0.0000191787,"v":4019157.6313641667,"t":1715569200}
+{"o":0.0000191787,"h":0.0000200221,"l":0.0000167493,"c":0.0000190132,"v":4953511.4956298331,"t":1715572800}
+{"o":0.0000190132,"h":0.0000208171,"l":0.0000189142,"c":0.0000207581,"v":1049919.0272305538,"t":1715576400}
+{"o":0.0000207581,"h":0.0000210017,"l":0.0000181561,"c":0.0000188297,"v":2259511.9827047205,"t":1715580000}
+{"o":0.0000188297,"h":0.0000220023,"l":0.000018455,"c":0.0000215923,"v":2072680.9869589051,"t":1715583600}
+{"o":0.0000215923,"h":0.0000218624,"l":0.0000205366,"c":0.0000212286,"v":916034.5670550619,"t":1715587200}
+{"o":0.0000212286,"h":0.0000212353,"l":0.0000207274,"c":0.0000210085,"v":110170.607488299,"t":1715590800}
+{"o":0.0000210085,"h":0.0000223994,"l":0.0000206518,"c":0.0000208962,"v":1325309.5897409508,"t":1715594400}
+{"o":0.0000208962,"h":0.0000210975,"l":0.000018665,"c":0.0000188573,"v":1135956.5967949268,"t":1715598000}
+{"o":0.0000188573,"h":0.0000204972,"l":0.0000187643,"c":0.000020337,"v":655402.1320773679,"t":1715601600}
+{"o":0.000020337,"h":0.0000206104,"l":0.0000201107,"c":0.0000202249,"v":331137.92564961,"t":1715605200}
+{"o":0.0000202249,"h":0.0000203626,"l":0.0000194391,"c":0.0000196625,"v":1073578.457416574,"t":1715608800}
+{"o":0.0000196625,"h":0.0000260233,"l":0.0000190467,"c":0.0000253771,"v":3543725.0837825341,"t":1715612400}
+{"o":0.0000253771,"h":0.0000254175,"l":0.0000184229,"c":0.0000191997,"v":3623718.7062867833,"t":1715616000}
+{"o":0.0000191997,"h":0.0000212759,"l":0.0000191559,"c":0.0000200517,"v":2516269.6294200085,"t":1715619600}
+{"o":0.0000200517,"h":0.0000202851,"l":0.0000169388,"c":0.0000188621,"v":3129027.2020926862,"t":1715623200}
+{"o":0.0000188621,"h":0.0000194216,"l":0.0000173929,"c":0.0000182438,"v":1959860.4100734708,"t":1715626800}
+{"o":0.0000182438,"h":0.0000184087,"l":0.0000165742,"c":0.0000179248,"v":2182300.9342285749,"t":1715630400}
+{"o":0.0000179248,"h":0.0000181083,"l":0.0000169832,"c":0.0000172094,"v":1119491.2034608952,"t":1715634000}
+{"o":0.0000172094,"h":0.0000184699,"l":0.0000170896,"c":0.0000178019,"v":1439494.744345186,"t":1715637600}
+{"o":0.0000178019,"h":0.0000180872,"l":0.0000175052,"c":0.0000179347,"v":524904.251672789,"t":1715641200}
+{"o":0.0000179347,"h":0.0000188452,"l":0.0000178572,"c":0.0000187402,"v":389946.0878186221,"t":1715644800}
+{"o":0.0000187402,"h":0.0000204912,"l":0.0000185793,"c":0.0000198468,"v":1596521.6309987565,"t":1715648400}
+{"o":0.0000198468,"h":0.0000200445,"l":0.0000170513,"c":0.0000182583,"v":1942853.2671082842,"t":1715652000}
+{"o":0.0000182583,"h":0.0000184952,"l":0.000018133,"c":0.0000184191,"v":128358.862609366,"t":1715655600}
+{"o":0.0000184191,"h":0.0000189376,"l":0.0000182034,"c":0.0000185379,"v":145054.701784875,"t":1715659200}
+{"o":0.0000185379,"h":0.0000185944,"l":0.0000180407,"c":0.0000182188,"v":265656.045520338,"t":1715662800}
+{"o":0.0000182188,"h":0.0000188778,"l":0.0000175535,"c":0.0000180839,"v":838566.1341622591,"t":1715666400}
+{"o":0.0000180839,"h":0.0000186152,"l":0.0000179467,"c":0.0000184979,"v":134944.619490723,"t":1715670000}
+{"o":0.0000184979,"h":0.0000197135,"l":0.0000184874,"c":0.0000196008,"v":519105.0569484209,"t":1715673600}
+{"o":0.0000196008,"h":0.0000196584,"l":0.0000192815,"c":0.0000194364,"v":202816.716998745,"t":1715677200}
+{"o":0.0000194364,"h":0.0000195434,"l":0.0000185072,"c":0.0000186383,"v":843022.4225915552,"t":1715680800}
+{"o":0.0000186383,"h":0.0000195136,"l":0.0000179319,"c":0.0000193583,"v":965709.6572099109,"t":1715684400}
+{"o":0.0000193583,"h":0.000021832,"l":0.0000186446,"c":0.0000204933,"v":2262593.9597161999,"t":1715688000}
+{"o":0.0000204933,"h":0.0000208376,"l":0.0000169199,"c":0.0000172248,"v":3099749.9692262402,"t":1715691600}
+{"o":0.0000172248,"h":0.0000175562,"l":0.0000162597,"c":0.000016817,"v":1591526.8632830456,"t":1715695200}
+{"o":0.000016817,"h":0.0000171752,"l":0.000015085,"c":0.0000167445,"v":2634267.7590233972,"t":1715698800}
+{"o":0.0000167445,"h":0.0000192143,"l":0.0000154324,"c":0.0000154582,"v":3880846.3800204466,"t":1715702400}
+{"o":0.0000154582,"h":0.0000168842,"l":0.0000154316,"c":0.0000167592,"v":1208699.8832976029,"t":1715706000}
+{"o":0.0000167592,"h":0.0000168571,"l":0.0000166338,"c":0.0000166652,"v":747.996475305,"t":1715709600}
+{"o":0.0000166652,"h":0.0000167105,"l":0.0000163514,"c":0.0000166454,"v":348542.241435977,"t":1715713200}
+{"o":0.0000166454,"h":0.0000177713,"l":0.0000165617,"c":0.0000177005,"v":869833.056135677,"t":1715716800}
+{"o":0.0000177005,"h":0.0000180537,"l":0.0000176356,"c":0.0000178797,"v":217926.231141161,"t":1715720400}
+{"o":0.0000178797,"h":0.0000186043,"l":0.0000176506,"c":0.0000185013,"v":578565.9100499051,"t":1715724000}
+{"o":0.0000185013,"h":0.0000191315,"l":0.0000184952,"c":0.0000189825,"v":693209.3034774162,"t":1715727600}
+{"o":0.0000189825,"h":0.000019162,"l":0.0000186418,"c":0.0000188842,"v":219159.568907171,"t":1715731200}
+{"o":0.0000188842,"h":0.0000191715,"l":0.0000186685,"c":0.0000188393,"v":141310.687002573,"t":1715734800}
+{"o":0.0000188393,"h":0.0000189015,"l":0.0000187169,"c":0.0000187509,"v":1851.966515998,"t":1715738400}
+{"o":0.0000187509,"h":0.0000192307,"l":0.0000186014,"c":0.0000190781,"v":214843.66993419,"t":1715742000}
+{"o":0.0000190781,"h":0.0000195427,"l":0.0000177349,"c":0.000017824,"v":1109755.133826962,"t":1715745600}
+{"o":0.000017824,"h":0.0000181539,"l":0.0000176853,"c":0.0000180727,"v":257312.166896821,"t":1715749200}
+{"o":0.0000180727,"h":0.0000185414,"l":0.0000179939,"c":0.0000182281,"v":231929.220328283,"t":1715752800}
+{"o":0.0000182281,"h":0.0000185524,"l":0.0000180427,"c":0.0000180701,"v":408914.054750487,"t":1715756400}
+{"o":0.0000180701,"h":0.0000182069,"l":0.0000180266,"c":0.0000181165,"v":130083.705032864,"t":1715760000}
+{"o":0.0000181165,"h":0.0000183909,"l":0.0000178811,"c":0.0000181483,"v":109448.754117432,"t":1715763600}
+{"o":0.0000181483,"h":0.0000186222,"l":0.0000180629,"c":0.0000185293,"v":133644.656473832,"t":1715767200}
+{"o":0.0000185293,"h":0.000018811,"l":0.0000182761,"c":0.0000183776,"v":282553.104187108,"t":1715770800}
+{"o":0.0000183776,"h":0.0000187135,"l":0.0000160541,"c":0.0000170399,"v":2019222.0741001538,"t":1715774400}
+{"o":0.0000170399,"h":0.0000180101,"l":0.0000165795,"c":0.0000176493,"v":854621.9637072021,"t":1715778000}
+{"o":0.0000176493,"h":0.0000179341,"l":0.0000165396,"c":0.0000166338,"v":887708.5953090132,"t":1715781600}
+{"o":0.0000166338,"h":0.0000181595,"l":0.0000164424,"c":0.0000180675,"v":1061908.936323792,"t":1715785200}
+{"o":0.0000180675,"h":0.0000201341,"l":0.000017073,"c":0.0000198623,"v":1932426.6751427669,"t":1715788800}
+{"o":0.0000198623,"h":0.0000201512,"l":0.0000184428,"c":0.0000200159,"v":1357976.3261461968,"t":1715792400}
+{"o":0.0000200159,"h":0.0000210108,"l":0.0000198623,"c":0.0000202499,"v":781223.5113387231,"t":1715796000}
+{"o":0.0000202499,"h":0.0000206412,"l":0.0000199855,"c":0.0000200254,"v":1017332.7184937211,"t":1715799600}
+{"o":0.0000200254,"h":0.0000205686,"l":0.00001936,"c":0.0000200564,"v":612295.7591452519,"t":1715803200}
+{"o":0.0000200564,"h":0.0000214338,"l":0.0000198187,"c":0.0000206675,"v":1799153.6285027878,"t":1715806800}
+{"o":0.0000206675,"h":0.000023407,"l":0.0000205491,"c":0.0000232276,"v":1564272.4049190658,"t":1715810400}
+{"o":0.0000232276,"h":0.0000236866,"l":0.0000213293,"c":0.00002246,"v":1859494.4211715914,"t":1715814000}
+{"o":0.00002246,"h":0.0000230185,"l":0.0000206437,"c":0.0000210903,"v":1949476.0155082336,"t":1715817600}
+{"o":0.0000210903,"h":0.0000221694,"l":0.0000194587,"c":0.000021692,"v":2636959.1420367504,"t":1715821200}
+{"o":0.000021692,"h":0.000021719,"l":0.0000207596,"c":0.0000210383,"v":790288.4514777929,"t":1715824800}
+{"o":0.0000210383,"h":0.0000239603,"l":0.0000207224,"c":0.0000210518,"v":2343052.8309312719,"t":1715828400}
+{"o":0.0000210518,"h":0.0000214911,"l":0.0000203727,"c":0.0000204485,"v":584662.010169894,"t":1715832000}
+{"o":0.0000204485,"h":0.000020658,"l":0.000019383,"c":0.0000195897,"v":598529.441566085,"t":1715835600}
+{"o":0.0000195897,"h":0.0000244443,"l":0.0000194157,"c":0.0000235262,"v":2785922.8841502001,"t":1715839200}
+{"o":0.0000235262,"h":0.0000235455,"l":0.000022556,"c":0.0000227603,"v":399202.364039788,"t":1715842800}
+{"o":0.0000227603,"h":0.0000228585,"l":0.0000205323,"c":0.0000210623,"v":1100583.2338915139,"t":1715846400}
+{"o":0.0000210623,"h":0.0000212037,"l":0.000019192,"c":0.0000198433,"v":884956.1138462441,"t":1715850000}
+{"o":0.0000198433,"h":0.0000217035,"l":0.0000198372,"c":0.0000216085,"v":812395.3462980039,"t":1715853600}
+{"o":0.0000216085,"h":0.0000217557,"l":0.0000185194,"c":0.0000197655,"v":2088118.0299465838,"t":1715857200}
+{"o":0.0000197655,"h":0.0000201547,"l":0.000017578,"c":0.0000183624,"v":1430864.797751568,"t":1715860800}
+{"o":0.0000183624,"h":0.0000194456,"l":0.0000181707,"c":0.0000190959,"v":772285.754686485,"t":1715864400}
+{"o":0.0000190959,"h":0.0000202544,"l":0.0000187134,"c":0.0000192949,"v":729273.3212114479,"t":1715868000}
+{"o":0.0000192949,"h":0.0000201254,"l":0.0000180992,"c":0.0000191382,"v":1981047.6109078738,"t":1715871600}
+{"o":0.0000191382,"h":0.0000194834,"l":0.0000179727,"c":0.0000183032,"v":541151.829782196,"t":1715875200}
+{"o":0.0000183032,"h":0.0000189656,"l":0.0000177797,"c":0.0000186263,"v":1005448.4692347071,"t":1715878800}
+{"o":0.0000186263,"h":0.0000190452,"l":0.0000176055,"c":0.0000183968,"v":2265258.0421596994,"t":1715882400}
+{"o":0.0000183968,"h":0.0000223726,"l":0.0000183101,"c":0.0000223726,"v":6081598.8161169328,"t":1715886000}
+{"o":0.0000223726,"h":0.0000259088,"l":0.0000204157,"c":0.0000212797,"v":5346204.7404431421,"t":1715889600}
+{"o":0.0000212797,"h":0.0000217604,"l":0.0000211965,"c":0.0000215963,"v":276161.388966292,"t":1715893200}
+{"o":0.0000215963,"h":0.0000218154,"l":0.0000192052,"c":0.0000194907,"v":1781733.9474990072,"t":1715896800}
+{"o":0.0000194907,"h":0.0000197312,"l":0.0000181372,"c":0.0000195558,"v":1461084.2433817866,"t":1715900400}
+{"o":0.0000195558,"h":0.0000209302,"l":0.0000191559,"c":0.0000200241,"v":1061341.5233838831,"t":1715904000}
+{"o":0.0000200241,"h":0.0000209694,"l":0.0000200152,"c":0.0000207859,"v":341361.130279974,"t":1715907600}
+{"o":0.0000207859,"h":0.0000252714,"l":0.0000207275,"c":0.0000221014,"v":3638860.4506717809,"t":1715911200}
+{"o":0.0000221014,"h":0.0000238436,"l":0.0000217527,"c":0.0000234595,"v":626661.994631769,"t":1715914800}
+{"o":0.0000234595,"h":0.0000294531,"l":0.000023377,"c":0.0000267679,"v":3664369.7521611573,"t":1715918400}
+{"o":0.0000267679,"h":0.000026781,"l":0.0000210542,"c":0.0000211629,"v":4122851.6533548324,"t":1715922000}
+{"o":0.0000211629,"h":0.0000224689,"l":0.0000194544,"c":0.000021898,"v":4388088.2934041787,"t":1715925600}
+{"o":0.000021898,"h":0.0000220354,"l":0.0000212899,"c":0.0000213795,"v":263513.285292428,"t":1715929200}
+{"o":0.0000213795,"h":0.0000215504,"l":0.0000207406,"c":0.0000210218,"v":627904.040232437,"t":1715932800}
+{"o":0.0000210218,"h":0.0000213294,"l":0.0000203711,"c":0.0000205238,"v":861209.545756879,"t":1715936400}
+{"o":0.0000205238,"h":0.0000213133,"l":0.0000198154,"c":0.0000198182,"v":1177598.5297933312,"t":1715940000}
+{"o":0.0000198182,"h":0.0000204046,"l":0.0000198082,"c":0.0000201145,"v":442634.2082167821,"t":1715943600}
+{"o":0.0000201145,"h":0.0000203198,"l":0.0000182397,"c":0.0000189887,"v":1687473.6084263078,"t":1715947200}
+{"o":0.0000189887,"h":0.0000215095,"l":0.0000188422,"c":0.0000214747,"v":2945510.4219332985,"t":1715950800}
+{"o":0.0000214747,"h":0.0000219688,"l":0.0000210492,"c":0.0000210578,"v":533047.376183663,"t":1715954400}
+{"o":0.0000210578,"h":0.0000246267,"l":0.0000207272,"c":0.0000225523,"v":2594019.1996419239,"t":1715958000}
+{"o":0.0000225523,"h":0.0000255763,"l":0.000022169,"c":0.0000237344,"v":2044048.5779815027,"t":1715961600}
+{"o":0.0000237344,"h":0.0000246196,"l":0.0000213812,"c":0.0000215781,"v":1786826.5663171199,"t":1715965200}
+{"o":0.0000215781,"h":0.0000219657,"l":0.0000208628,"c":0.0000209028,"v":471521.081791632,"t":1715968800}
+{"o":0.0000209028,"h":0.0000211314,"l":0.0000208142,"c":0.0000209773,"v":48038.787531769,"t":1715972400}
+{"o":0.0000209773,"h":0.0000211874,"l":0.0000208904,"c":0.0000211219,"v":112265.463546775,"t":1715976000}
+{"o":0.0000211219,"h":0.0000212525,"l":0.0000198686,"c":0.0000200649,"v":900495.582820114,"t":1715979600}
+{"o":0.0000200649,"h":0.0000224031,"l":0.0000199346,"c":0.000021654,"v":1470284.356087486,"t":1715983200}
+{"o":0.000021654,"h":0.0000219006,"l":0.0000214089,"c":0.0000216293,"v":111056.123198903,"t":1715986800}
+{"o":0.0000216293,"h":0.0000217447,"l":0.0000208788,"c":0.0000209206,"v":340722.228985147,"t":1715990400}
+{"o":0.0000209206,"h":0.0000211244,"l":0.0000206254,"c":0.0000206707,"v":185276.291953457,"t":1715994000}
+{"o":0.0000206707,"h":0.0000213464,"l":0.0000201549,"c":0.0000204866,"v":437838.757131865,"t":1715997600}
+{"o":0.0000204866,"h":0.0000206436,"l":0.0000199613,"c":0.0000199996,"v":525172.5512239611,"t":1716001200}
+{"o":0.0000199996,"h":0.0000210826,"l":0.0000199153,"c":0.0000208189,"v":641475.361027059,"t":1716004800}
+{"o":0.0000208189,"h":0.0000209567,"l":0.0000205832,"c":0.0000206509,"v":34010.42244132,"t":1716008400}
+{"o":0.0000206509,"h":0.0000211271,"l":0.0000203163,"c":0.0000209991,"v":558045.212015038,"t":1716012000}
+{"o":0.0000209991,"h":0.0000210976,"l":0.0000207447,"c":0.0000208652,"v":20210.336245047,"t":1716015600}
+{"o":0.0000208652,"h":0.0000219223,"l":0.0000207205,"c":0.0000213523,"v":740622.1277451563,"t":1716019200}
+{"o":0.0000213523,"h":0.0000218156,"l":0.0000204872,"c":0.0000209809,"v":1218977.1357891329,"t":1716022800}
+{"o":0.0000209809,"h":0.000021596,"l":0.0000208283,"c":0.0000214924,"v":251231.156662354,"t":1716026400}
+{"o":0.0000214924,"h":0.0000234968,"l":0.0000209882,"c":0.0000234628,"v":1281844.8894215191,"t":1716030000}
+{"o":0.0000234628,"h":0.0000249388,"l":0.0000217693,"c":0.0000222214,"v":2476488.148383955,"t":1716033600}
+{"o":0.0000222214,"h":0.0000229025,"l":0.0000217396,"c":0.0000219816,"v":718058.6232018861,"t":1716037200}
+{"o":0.0000219816,"h":0.0000222059,"l":0.0000216406,"c":0.0000218547,"v":150759.400918963,"t":1716040800}
+{"o":0.0000218547,"h":0.0000219641,"l":0.0000217268,"c":0.0000218385,"v":16561.049819225,"t":1716044400}
+{"o":0.0000218385,"h":0.0000221743,"l":0.0000167173,"c":0.0000196268,"v":10202240.8730570748,"t":1716048000}
+{"o":0.0000196268,"h":0.0000232954,"l":0.000019177,"c":0.0000222703,"v":3833163.0748821939,"t":1716051600}
+{"o":0.0000222703,"h":0.0000223162,"l":0.000020587,"c":0.0000209676,"v":870542.460178504,"t":1716055200}
+{"o":0.0000209676,"h":0.0000210182,"l":0.0000188213,"c":0.0000199744,"v":1724848.9110480251,"t":1716058800}
+{"o":0.0000199744,"h":0.0000201334,"l":0.000019823,"c":0.0000199799,"v":60690.327158159,"t":1716062400}
+{"o":0.0000199799,"h":0.0000202848,"l":0.0000199046,"c":0.0000200808,"v":205163.459853555,"t":1716066000}
+{"o":0.0000200808,"h":0.0000206341,"l":0.0000199846,"c":0.0000204898,"v":494121.2277844119,"t":1716069600}
+{"o":0.0000204898,"h":0.0000211161,"l":0.0000204116,"c":0.0000210151,"v":195332.306406361,"t":1716073200}
+{"o":0.0000210151,"h":0.0000210757,"l":0.0000188197,"c":0.0000194023,"v":1464134.6533192864,"t":1716076800}
+{"o":0.0000194023,"h":0.0000201585,"l":0.0000190757,"c":0.0000200199,"v":613186.3681652141,"t":1716080400}
+{"o":0.0000200199,"h":0.000020455,"l":0.0000198669,"c":0.0000203036,"v":171445.320409037,"t":1716084000}
+{"o":0.0000203036,"h":0.0000203919,"l":0.0000198714,"c":0.0000200928,"v":295873.995688026,"t":1716087600}
+{"o":0.0000200928,"h":0.0000202247,"l":0.0000200432,"c":0.0000200626,"v":5143.751527302,"t":1716091200}
+{"o":0.0000200626,"h":0.0000206532,"l":0.0000199557,"c":0.0000204557,"v":356615.975906229,"t":1716094800}
+{"o":0.0000204557,"h":0.0000206272,"l":0.0000200171,"c":0.0000201599,"v":182188.67353553,"t":1716098400}
+{"o":0.0000201599,"h":0.000020249,"l":0.0000196216,"c":0.0000198493,"v":320111.208379731,"t":1716102000}
+{"o":0.0000198493,"h":0.0000222175,"l":0.0000198025,"c":0.0000213104,"v":1504900.088117654,"t":1716105600}
+{"o":0.0000213104,"h":0.0000221319,"l":0.0000212309,"c":0.0000219941,"v":329069.360565782,"t":1716109200}
+{"o":0.0000219941,"h":0.0000222344,"l":0.0000209875,"c":0.0000212429,"v":557378.4906085092,"t":1716112800}
+{"o":0.0000212429,"h":0.0000214686,"l":0.0000204345,"c":0.0000206791,"v":239267.598608892,"t":1716116400}
+{"o":0.0000206791,"h":0.0000209978,"l":0.0000201787,"c":0.0000205531,"v":119366.640461221,"t":1716120000}
+{"o":0.0000205531,"h":0.000021379,"l":0.0000204289,"c":0.0000210864,"v":388615.2473713409,"t":1716123600}
+{"o":0.0000210864,"h":0.0000212979,"l":0.0000204228,"c":0.0000206204,"v":272253.033753244,"t":1716127200}
+{"o":0.0000206204,"h":0.0000208322,"l":0.0000196475,"c":0.0000196795,"v":502671.4479505359,"t":1716130800}
+{"o":0.0000196795,"h":0.0000211783,"l":0.0000196223,"c":0.000020492,"v":862161.3703204067,"t":1716134400}
+{"o":0.000020492,"h":0.0000206264,"l":0.0000200039,"c":0.0000202004,"v":237775.435569237,"t":1716138000}
+{"o":0.0000202004,"h":0.0000204263,"l":0.0000200451,"c":0.0000202884,"v":65044.507755774,"t":1716141600}
+{"o":0.0000202884,"h":0.000020935,"l":0.0000201233,"c":0.000020717,"v":284857.0625074519,"t":1716145200}
+{"o":0.000020717,"h":0.0000207728,"l":0.0000204567,"c":0.0000205391,"v":38393.195773039,"t":1716148800}
+{"o":0.0000205391,"h":0.0000207662,"l":0.0000202268,"c":0.0000204004,"v":181106.50462295,"t":1716152400}
+{"o":0.0000204004,"h":0.0000209847,"l":0.0000202111,"c":0.0000206649,"v":151494.814954642,"t":1716156000}
+{"o":0.0000206649,"h":0.0000209554,"l":0.0000202512,"c":0.0000206564,"v":332771.060424215,"t":1716159600}
+{"o":0.0000206564,"h":0.0000211493,"l":0.0000205578,"c":0.0000206869,"v":393798.53970615,"t":1716163200}
+{"o":0.0000206869,"h":0.0000211191,"l":0.0000204149,"c":0.0000207494,"v":101250.275825261,"t":1716166800}
+{"o":0.0000207494,"h":0.0000211012,"l":0.0000204326,"c":0.0000207612,"v":6838.224107554,"t":1716170400}
+{"o":0.0000207612,"h":0.0000211866,"l":0.0000206784,"c":0.0000209773,"v":133451.952316126,"t":1716174000}
+{"o":0.0000209773,"h":0.0000212743,"l":0.0000200551,"c":0.0000201196,"v":719035.3485176639,"t":1716177600}
+{"o":0.0000201196,"h":0.0000206208,"l":0.0000190058,"c":0.0000201776,"v":1224789.9344187989,"t":1716181200}
+{"o":0.0000201776,"h":0.0000206759,"l":0.0000199259,"c":0.0000202297,"v":128695.124385112,"t":1716184800}
+{"o":0.0000202297,"h":0.0000205763,"l":0.0000199375,"c":0.0000201354,"v":205483.820646716,"t":1716188400}
+{"o":0.0000201354,"h":0.0000202384,"l":0.0000195304,"c":0.0000197132,"v":397619.479808689,"t":1716192000}
+{"o":0.0000197132,"h":0.0000206836,"l":0.0000186477,"c":0.0000188063,"v":2464386.6352238776,"t":1716195600}
+{"o":0.0000188063,"h":0.0000195212,"l":0.0000184115,"c":0.0000192885,"v":622502.8027603151,"t":1716199200}
+{"o":0.0000192885,"h":0.0000203773,"l":0.000017582,"c":0.000020352,"v":3238221.6062621134,"t":1716202800}
+{"o":0.000020352,"h":0.000021022,"l":0.0000202153,"c":0.0000204542,"v":594707.309119398,"t":1716206400}
+{"o":0.0000204542,"h":0.0000213249,"l":0.0000202745,"c":0.0000211776,"v":554669.879443727,"t":1716210000}
+{"o":0.0000211776,"h":0.000021475,"l":0.0000209383,"c":0.0000210674,"v":232602.27683543,"t":1716213600}
+{"o":0.0000210674,"h":0.0000212179,"l":0.0000197712,"c":0.0000208008,"v":838534.6805247579,"t":1716217200}
+{"o":0.0000208008,"h":0.0000212538,"l":0.0000198214,"c":0.0000199389,"v":772603.0018039532,"t":1716220800}
+{"o":0.0000199389,"h":0.0000207295,"l":0.0000197528,"c":0.0000200154,"v":662602.853910702,"t":1716224400}
+{"o":0.0000200154,"h":0.000021171,"l":0.0000199566,"c":0.0000201799,"v":1387922.6570994088,"t":1716228000}
+{"o":0.0000201799,"h":0.0000212106,"l":0.0000186997,"c":0.0000202757,"v":1301076.628656999,"t":1716231600}
+{"o":0.0000202757,"h":0.0000211345,"l":0.0000191685,"c":0.0000196059,"v":932361.5983901931,"t":1716235200}
+{"o":0.0000196059,"h":0.0000198919,"l":0.0000170289,"c":0.0000177613,"v":3851009.0586265046,"t":1716238800}
+{"o":0.0000177613,"h":0.0000199171,"l":0.0000174867,"c":0.0000189386,"v":2514031.7216009805,"t":1716242400}
+{"o":0.0000189386,"h":0.0000212488,"l":0.0000177929,"c":0.0000205435,"v":2881265.3950412455,"t":1716246000}
+{"o":0.0000205435,"h":0.0000210315,"l":0.0000195433,"c":0.0000198729,"v":716958.569153539,"t":1716249600}
+{"o":0.0000198729,"h":0.0000201605,"l":0.0000189957,"c":0.0000192603,"v":656898.2797787349,"t":1716253200}
+{"o":0.0000192603,"h":0.0000194708,"l":0.0000190088,"c":0.0000192598,"v":262536.823838754,"t":1716256800}
+{"o":0.0000192598,"h":0.000019506,"l":0.0000190365,"c":0.0000191454,"v":241239.180674955,"t":1716260400}
+{"o":0.0000191454,"h":0.0000193336,"l":0.0000183886,"c":0.0000186814,"v":371513.3353375109,"t":1716264000}
+{"o":0.0000186814,"h":0.000019048,"l":0.0000184593,"c":0.0000189648,"v":293052.2209825559,"t":1716267600}
+{"o":0.0000189648,"h":0.0000190285,"l":0.000017066,"c":0.0000186026,"v":2210758.7836301234,"t":1716271200}
+{"o":0.0000186026,"h":0.0000187913,"l":0.0000183964,"c":0.0000185356,"v":89728.332314614,"t":1716274800}
+{"o":0.0000185356,"h":0.0000186,"l":0.0000184326,"c":0.0000184907,"v":23630.187885863,"t":1716278400}
+{"o":0.0000184907,"h":0.0000189147,"l":0.0000183022,"c":0.0000187105,"v":107331.06206913,"t":1716282000}
+{"o":0.0000187105,"h":0.0000187829,"l":0.0000179057,"c":0.0000180869,"v":541856.084798131,"t":1716285600}
+{"o":0.0000180869,"h":0.0000186893,"l":0.0000180131,"c":0.0000185207,"v":619723.4666623921,"t":1716289200}
+{"o":0.0000185207,"h":0.0000203493,"l":0.000018467,"c":0.0000196694,"v":1526339.7711824966,"t":1716292800}
+{"o":0.0000196694,"h":0.0000204361,"l":0.0000195062,"c":0.0000203736,"v":538410.3441541591,"t":1716296400}
+{"o":0.0000203736,"h":0.0000208464,"l":0.0000198278,"c":0.0000206565,"v":1108963.4708690289,"t":1716300000}
+{"o":0.0000206565,"h":0.000020829,"l":0.000019335,"c":0.0000199402,"v":1654649.6428739941,"t":1716303600}
+{"o":0.0000199402,"h":0.0000201804,"l":0.0000161217,"c":0.0000186142,"v":5296726.3551209783,"t":1716307200}
+{"o":0.0000186142,"h":0.000019465,"l":0.000018359,"c":0.0000192947,"v":698199.1682581098,"t":1716310800}
+{"o":0.0000192947,"h":0.0000305458,"l":0.0000192349,"c":0.0000236621,"v":25704572.3199492246,"t":1716314400}
+{"o":0.0000236621,"h":0.0000258804,"l":0.0000204685,"c":0.0000214929,"v":5875371.6378554525,"t":1716318000}
+{"o":0.0000214929,"h":0.0000240983,"l":0.0000176253,"c":0.0000237037,"v":11569810.0185676962,"t":1716321600}
+{"o":0.0000237037,"h":0.0000239782,"l":0.00002241,"c":0.000022664,"v":1196455.5974169278,"t":1716325200}
+{"o":0.000022664,"h":0.000027317,"l":0.0000226105,"c":0.0000244123,"v":4771294.5942037553,"t":1716328800}
+{"o":0.0000244123,"h":0.0000253009,"l":0.0000235985,"c":0.0000238965,"v":1493472.9126410813,"t":1716332400}
+{"o":0.0000238965,"h":0.0000243757,"l":0.0000223538,"c":0.0000228198,"v":2170142.5881164325,"t":1716336000}
+{"o":0.0000228198,"h":0.0000237757,"l":0.0000224655,"c":0.0000236455,"v":586353.026805485,"t":1716339600}
+{"o":0.0000236455,"h":0.0000296145,"l":0.0000236253,"c":0.0000282681,"v":8374761.4017681992,"t":1716343200}
+{"o":0.0000282681,"h":0.0000330981,"l":0.0000265533,"c":0.0000288524,"v":6425365.8970723934,"t":1716346800}
+{"o":0.0000288524,"h":0.0000386304,"l":0.0000287483,"c":0.0000327845,"v":8395234.8156102393,"t":1716350400}
+{"o":0.0000327845,"h":0.0000336139,"l":0.0000286638,"c":0.0000301695,"v":4654311.1913281474,"t":1716354000}
+{"o":0.0000301695,"h":0.0000415247,"l":0.0000292169,"c":0.0000386925,"v":9774817.3718599714,"t":1716357600}
+{"o":0.0000386925,"h":0.0000505442,"l":0.000037991,"c":0.0000441979,"v":13535882.1102671195,"t":1716361200}
+{"o":0.0000441979,"h":0.0000454344,"l":0.0000392119,"c":0.0000418964,"v":3682773.7736732895,"t":1716364800}
+{"o":0.0000418964,"h":0.0000558491,"l":0.000041816,"c":0.0000467218,"v":4518216.8398475153,"t":1716368400}
+{"o":0.0000467218,"h":0.0000469631,"l":0.0000389408,"c":0.0000390554,"v":3322130.6801099135,"t":1716372000}
+{"o":0.0000390554,"h":0.0000405116,"l":0.0000342895,"c":0.0000350079,"v":2905345.8769187201,"t":1716375600}
+{"o":0.0000350079,"h":0.000042468,"l":0.0000342383,"c":0.0000421394,"v":4083852.3564584781,"t":1716379200}
+{"o":0.0000421394,"h":0.000046107,"l":0.0000395633,"c":0.0000414375,"v":2950919.2309091701,"t":1716382800}
+{"o":0.0000414375,"h":0.0000436043,"l":0.0000356606,"c":0.0000371081,"v":3552833.3270192258,"t":1716386400}
+{"o":0.0000371081,"h":0.000041662,"l":0.0000367343,"c":0.0000406747,"v":2398803.5629714276,"t":1716390000}
+{"o":0.0000406747,"h":0.0000423112,"l":0.0000400256,"c":0.0000408484,"v":697598.2648063602,"t":1716393600}
+{"o":0.0000408484,"h":0.0000411786,"l":0.0000352607,"c":0.0000370113,"v":1617418.6537549596,"t":1716397200}
+{"o":0.0000370113,"h":0.0000392664,"l":0.0000367519,"c":0.0000378691,"v":1210141.0740528225,"t":1716400800}
+{"o":0.0000378691,"h":0.0000384511,"l":0.0000365491,"c":0.0000367653,"v":1015920.7861120939,"t":1716404400}
+{"o":0.0000367653,"h":0.0000381442,"l":0.0000358806,"c":0.0000377847,"v":810073.8905902207,"t":1716408000}
+{"o":0.0000377847,"h":0.0000455705,"l":0.0000371266,"c":0.0000429356,"v":3144731.67856802,"t":1716411600}
+{"o":0.0000429356,"h":0.0000446231,"l":0.0000382933,"c":0.000040374,"v":4653525.4636265282,"t":1716415200}
+{"o":0.000040374,"h":0.0000443432,"l":0.0000387615,"c":0.0000433258,"v":1701689.0928344915,"t":1716418800}
+{"o":0.0000433258,"h":0.0000439523,"l":0.0000426241,"c":0.0000432162,"v":327453.767878414,"t":1716422400}
+{"o":0.0000432162,"h":0.0000436063,"l":0.0000415382,"c":0.0000431149,"v":663916.8566256571,"t":1716426000}
+{"o":0.0000431149,"h":0.0000509345,"l":0.0000428074,"c":0.00004428,"v":3637112.7403509719,"t":1716429600}
+{"o":0.00004428,"h":0.0000475916,"l":0.0000423219,"c":0.0000431593,"v":2242731.3897463093,"t":1716433200}
+{"o":0.0000431593,"h":0.0000436485,"l":0.0000386684,"c":0.0000398319,"v":1734751.8565269855,"t":1716436800}
+{"o":0.0000398319,"h":0.0000400025,"l":0.000039282,"c":0.0000393683,"v":192580.442428031,"t":1716440400}
+{"o":0.0000393683,"h":0.0000419444,"l":0.0000385093,"c":0.0000410168,"v":843490.7034761672,"t":1716444000}
+{"o":0.0000410168,"h":0.0000412846,"l":0.0000406,"c":0.0000410617,"v":131565.959831864,"t":1716447600}
+{"o":0.0000410617,"h":0.0000417636,"l":0.0000384517,"c":0.0000384587,"v":733122.1433267008,"t":1716451200}
+{"o":0.0000384587,"h":0.0000389485,"l":0.0000365087,"c":0.0000385801,"v":902790.8762132078,"t":1716454800}
+{"o":0.0000385801,"h":0.0000393106,"l":0.0000368643,"c":0.0000374891,"v":455062.281902404,"t":1716458400}
+{"o":0.0000374891,"h":0.0000383359,"l":0.0000338077,"c":0.0000338555,"v":1489567.6282769893,"t":1716462000}
+{"o":0.0000338555,"h":0.0000399914,"l":0.000033582,"c":0.0000382885,"v":2613170.1046654079,"t":1716465600}
+{"o":0.0000382885,"h":0.0000408611,"l":0.0000380974,"c":0.0000391583,"v":614024.6609094739,"t":1716469200}
+{"o":0.0000391583,"h":0.0000393826,"l":0.0000369243,"c":0.0000386289,"v":661651.7138690741,"t":1716472800}
+{"o":0.0000386289,"h":0.0000400735,"l":0.0000356861,"c":0.0000377809,"v":1977765.3484884459,"t":1716476400}
+{"o":0.0000377809,"h":0.0000379048,"l":0.0000334525,"c":0.0000370347,"v":1938039.5494467043,"t":1716480000}
+{"o":0.0000370347,"h":0.0000385807,"l":0.0000364761,"c":0.0000372982,"v":556413.7119707708,"t":1716483600}
+{"o":0.0000372982,"h":0.0000376842,"l":0.0000356327,"c":0.0000358056,"v":339544.082998685,"t":1716487200}
+{"o":0.0000358056,"h":0.0000363793,"l":0.0000334371,"c":0.0000337581,"v":748474.2426357396,"t":1716490800}
+{"o":0.0000337581,"h":0.0000357399,"l":0.0000316359,"c":0.0000344549,"v":1907231.1114391491,"t":1716494400}
+{"o":0.0000344549,"h":0.0000370457,"l":0.0000317368,"c":0.0000325275,"v":1511147.9512163943,"t":1716498000}
+{"o":0.0000325275,"h":0.0000333186,"l":0.0000311872,"c":0.0000332043,"v":653287.136764186,"t":1716501600}
+{"o":0.0000332043,"h":0.0000406097,"l":0.0000330792,"c":0.0000390075,"v":2425105.6482860534,"t":1716505200}
+{"o":0.0000390075,"h":0.0000394639,"l":0.0000375252,"c":0.0000380095,"v":321371.3455403742,"t":1716508800}
+{"o":0.0000380095,"h":0.000038324,"l":0.0000358885,"c":0.0000361763,"v":491572.2799645649,"t":1716512400}
+{"o":0.0000361763,"h":0.0000367681,"l":0.0000321858,"c":0.0000364853,"v":2270417.9889888102,"t":1716516000}
+{"o":0.0000364853,"h":0.0000367697,"l":0.0000348904,"c":0.000036055,"v":558743.2494649509,"t":1716519600}
+{"o":0.000036055,"h":0.000037154,"l":0.0000351308,"c":0.0000357902,"v":767882.8489005039,"t":1716523200}
+{"o":0.0000357902,"h":0.0000364123,"l":0.0000340412,"c":0.000034548,"v":379881.659035571,"t":1716526800}
+{"o":0.000034548,"h":0.0000355381,"l":0.0000304952,"c":0.0000330189,"v":2290152.4462490687,"t":1716530400}
+{"o":0.0000330189,"h":0.0000332609,"l":0.0000299442,"c":0.0000328262,"v":1928499.1846209867,"t":1716534000}
+{"o":0.0000328262,"h":0.0000350414,"l":0.0000326029,"c":0.0000339501,"v":818680.1695120509,"t":1716537600}
+{"o":0.0000339501,"h":0.0000368127,"l":0.0000338139,"c":0.0000359405,"v":805831.9845806928,"t":1716541200}
+{"o":0.0000359405,"h":0.0000369257,"l":0.000035222,"c":0.0000353735,"v":561355.8667817258,"t":1716544800}
+{"o":0.0000353735,"h":0.0000355213,"l":0.0000348045,"c":0.0000352844,"v":143754.598141363,"t":1716548400}
+{"o":0.0000352844,"h":0.0000365879,"l":0.0000349821,"c":0.0000360612,"v":751766.555871953,"t":1716552000}
+{"o":0.0000360612,"h":0.0000374277,"l":0.000035748,"c":0.0000366027,"v":426122.092089766,"t":1716555600}
+{"o":0.0000366027,"h":0.0000372314,"l":0.00003502,"c":0.0000353186,"v":589108.4038024039,"t":1716559200}
+{"o":0.0000353186,"h":0.0000356096,"l":0.000029933,"c":0.0000305597,"v":2703224.2016994851,"t":1716562800}
+{"o":0.0000305597,"h":0.0000310249,"l":0.0000279826,"c":0.0000305728,"v":2252521.5247156559,"t":1716566400}
+{"o":0.0000305728,"h":0.0000333298,"l":0.0000299546,"c":0.000032662,"v":1104204.9365928171,"t":1716570000}
+{"o":0.000032662,"h":0.0000334233,"l":0.0000323297,"c":0.0000332095,"v":204649.543082246,"t":1716573600}
+{"o":0.0000332095,"h":0.0000337025,"l":0.0000310707,"c":0.0000320401,"v":855692.7736060441,"t":1716577200}
+{"o":0.0000320401,"h":0.000034305,"l":0.0000318478,"c":0.0000340442,"v":896453.3451110224,"t":1716580800}
+{"o":0.0000340442,"h":0.0000348378,"l":0.0000329875,"c":0.0000333462,"v":658029.527096018,"t":1716584400}
+{"o":0.0000333462,"h":0.0000343081,"l":0.0000313647,"c":0.0000336494,"v":1600723.453939873,"t":1716588000}
+{"o":0.0000336494,"h":0.0000336881,"l":0.000030295,"c":0.0000304053,"v":1044187.5677630469,"t":1716591600}
+{"o":0.0000304053,"h":0.0000313256,"l":0.0000289846,"c":0.0000312938,"v":1399140.0685668772,"t":1716595200}
+{"o":0.0000312938,"h":0.0000315581,"l":0.000029994,"c":0.0000305114,"v":260133.341775339,"t":1716598800}
+{"o":0.0000305114,"h":0.0000305323,"l":0.000029713,"c":0.0000298989,"v":186186.010004276,"t":1716602400}
+{"o":0.0000298989,"h":0.000031677,"l":0.000029597,"c":0.0000314171,"v":524684.611716382,"t":1716606000}
+{"o":0.0000314171,"h":0.0000315203,"l":0.0000308569,"c":0.0000313137,"v":170149.012114455,"t":1716609600}
+{"o":0.0000313137,"h":0.0000330964,"l":0.0000311596,"c":0.0000326295,"v":752210.009017818,"t":1716613200}
+{"o":0.0000326295,"h":0.0000343229,"l":0.0000323235,"c":0.0000342519,"v":603719.4247795747,"t":1716616800}
+{"o":0.0000342519,"h":0.00003455,"l":0.0000340142,"c":0.0000343563,"v":44781.863420279,"t":1716620400}
+{"o":0.0000343563,"h":0.0000345178,"l":0.0000340136,"c":0.0000342666,"v":28457.126683593,"t":1716624000}
+{"o":0.0000342666,"h":0.0000343496,"l":0.0000326145,"c":0.0000326823,"v":386277.380256082,"t":1716627600}
+{"o":0.0000326823,"h":0.0000327932,"l":0.0000322077,"c":0.0000324755,"v":80403.502225855,"t":1716631200}
+{"o":0.0000324755,"h":0.0000327429,"l":0.0000309741,"c":0.0000313089,"v":307296.533086842,"t":1716634800}
+{"o":0.0000313089,"h":0.0000314966,"l":0.0000296496,"c":0.0000298345,"v":480234.127568418,"t":1716638400}
+{"o":0.0000298345,"h":0.000030295,"l":0.0000289494,"c":0.0000291902,"v":392733.758287043,"t":1716642000}
+{"o":0.0000291902,"h":0.000030813,"l":0.000028917,"c":0.0000305585,"v":461004.70143323,"t":1716645600}
+{"o":0.0000305585,"h":0.0000309708,"l":0.0000250846,"c":0.0000274389,"v":4545653.5720800199,"t":1716649200}
+{"o":0.0000274389,"h":0.0000282617,"l":0.0000271734,"c":0.0000278093,"v":525972.1288119431,"t":1716652800}
+{"o":0.0000278093,"h":0.0000278865,"l":0.0000256531,"c":0.0000259233,"v":1180683.1325427908,"t":1716656400}
+{"o":0.0000259233,"h":0.0000265003,"l":0.0000258056,"c":0.0000263378,"v":225964.752744305,"t":1716660000}
+{"o":0.0000263378,"h":0.0000283262,"l":0.0000262925,"c":0.000028132,"v":826027.5236546632,"t":1716663600}
+{"o":0.000028132,"h":0.0000284143,"l":0.0000253464,"c":0.0000255404,"v":1372944.3213802627,"t":1716667200}
+{"o":0.0000255404,"h":0.0000256692,"l":0.000025332,"c":0.0000254159,"v":52445.077338109,"t":1716670800}
+{"o":0.0000254159,"h":0.0000268536,"l":0.0000252555,"c":0.000026728,"v":996986.8780691752,"t":1716674400}
+{"o":0.000026728,"h":0.0000310672,"l":0.0000266034,"c":0.0000309036,"v":1449171.9563585636,"t":1716678000}
+{"o":0.0000309036,"h":0.0000310485,"l":0.0000270012,"c":0.0000277317,"v":1394069.7973786106,"t":1716681600}
+{"o":0.0000277317,"h":0.0000304991,"l":0.0000272575,"c":0.0000282817,"v":2950305.4467763472,"t":1716685200}
+{"o":0.0000282817,"h":0.0000285768,"l":0.000025888,"c":0.0000261826,"v":945706.6813152941,"t":1716688800}
+{"o":0.0000261826,"h":0.0000281025,"l":0.0000260822,"c":0.0000277831,"v":723518.0097767983,"t":1716692400}
+{"o":0.0000277831,"h":0.0000282654,"l":0.0000277238,"c":0.0000281629,"v":211031.911161821,"t":1716696000}
+{"o":0.0000281629,"h":0.0000283007,"l":0.0000277261,"c":0.0000280077,"v":99843.176961215,"t":1716699600}
+{"o":0.0000280077,"h":0.0000282203,"l":0.0000276088,"c":0.0000277607,"v":120015.387463892,"t":1716703200}
+{"o":0.0000277607,"h":0.0000281007,"l":0.0000268607,"c":0.0000270863,"v":666920.6604195989,"t":1716706800}
+{"o":0.0000270863,"h":0.0000340653,"l":0.0000267497,"c":0.0000329828,"v":2533795.3128650114,"t":1716710400}
+{"o":0.0000329828,"h":0.0000341467,"l":0.0000312563,"c":0.0000316584,"v":979058.892251534,"t":1716714000}
+{"o":0.0000316584,"h":0.0000316586,"l":0.0000310037,"c":0.0000310037,"v":111303.789480909,"t":1716717600}
+{"o":0.0000310037,"h":0.0000320595,"l":0.0000309279,"c":0.0000317189,"v":259300.201406047,"t":1716721200}
+{"o":0.0000317189,"h":0.0000326932,"l":0.0000304919,"c":0.0000305962,"v":935367.2568949267,"t":1716724800}
+{"o":0.0000305962,"h":0.0000309243,"l":0.0000302458,"c":0.0000304824,"v":65358.760233285,"t":1716728400}
+{"o":0.0000304824,"h":0.00003099,"l":0.0000303776,"c":0.0000307139,"v":4605.827154032,"t":1716732000}
+{"o":0.0000307139,"h":0.0000312529,"l":0.0000277249,"c":0.0000282128,"v":848764.665690213,"t":1716735600}
+{"o":0.0000282128,"h":0.0000317449,"l":0.0000281158,"c":0.0000284695,"v":1708102.31710746,"t":1716739200}
+{"o":0.0000284695,"h":0.0000297046,"l":0.0000284465,"c":0.0000295477,"v":377854.9882776599,"t":1716742800}
+{"o":0.0000295477,"h":0.0000300527,"l":0.0000291947,"c":0.0000298383,"v":152150.28675351,"t":1716746400}
+{"o":0.0000298383,"h":0.0000378526,"l":0.0000296682,"c":0.0000353858,"v":4544286.4233615855,"t":1716750000}
+{"o":0.0000353858,"h":0.0000360246,"l":0.0000346261,"c":0.0000351149,"v":503630.4716386989,"t":1716753600}
+{"o":0.0000351149,"h":0.0000355494,"l":0.0000320857,"c":0.000032184,"v":841410.3270041081,"t":1716757200}
+{"o":0.000032184,"h":0.0000342726,"l":0.0000295749,"c":0.0000339727,"v":2062488.8793311336,"t":1716760800}
+{"o":0.0000339727,"h":0.0000372252,"l":0.0000338054,"c":0.0000359046,"v":1147881.6876463159,"t":1716764400}
+{"o":0.0000359046,"h":0.0000368799,"l":0.0000348832,"c":0.0000362807,"v":367166.714057539,"t":1716768000}
+{"o":0.0000362807,"h":0.0000371094,"l":0.0000360061,"c":0.0000367579,"v":113247.170484484,"t":1716771600}
+{"o":0.0000367579,"h":0.0000398244,"l":0.0000332097,"c":0.0000377952,"v":3314015.0549952099,"t":1716775200}
+{"o":0.0000377952,"h":0.0000389679,"l":0.0000373383,"c":0.0000376732,"v":441351.7853003441,"t":1716778800}
+{"o":0.0000376732,"h":0.0000376767,"l":0.0000365291,"c":0.0000369526,"v":397920.651736257,"t":1716782400}
+{"o":0.0000369526,"h":0.0000373574,"l":0.0000351278,"c":0.0000362455,"v":771587.8327338417,"t":1716786000}
+{"o":0.0000362455,"h":0.0000368716,"l":0.000034951,"c":0.0000357694,"v":2012721.3052287409,"t":1716789600}
+{"o":0.0000357694,"h":0.0000358797,"l":0.0000345598,"c":0.0000353544,"v":255090.733505242,"t":1716793200}
+{"o":0.0000353544,"h":0.0000355001,"l":0.0000351134,"c":0.0000354343,"v":1768.856901065,"t":1716796800}
+{"o":0.0000354343,"h":0.0000367546,"l":0.0000353069,"c":0.0000365617,"v":314637.2325629421,"t":1716800400}
+{"o":0.0000365617,"h":0.0000366907,"l":0.0000352737,"c":0.0000352881,"v":513050.4376416841,"t":1716804000}
+{"o":0.0000352881,"h":0.0000365205,"l":0.0000349351,"c":0.0000361997,"v":207265.776892066,"t":1716807600}
+{"o":0.0000361997,"h":0.0000366976,"l":0.0000348074,"c":0.0000353919,"v":569355.821065738,"t":1716811200}
+{"o":0.0000353919,"h":0.0000353919,"l":0.0000340338,"c":0.0000341688,"v":358690.771275314,"t":1716814800}
+{"o":0.0000341688,"h":0.0000343507,"l":0.0000288467,"c":0.000030371,"v":2117415.556300689,"t":1716818400}
+{"o":0.000030371,"h":0.0000341234,"l":0.0000299587,"c":0.0000335725,"v":1131665.1893774329,"t":1716822000}
+{"o":0.0000335725,"h":0.000037358,"l":0.0000325418,"c":0.0000371112,"v":2313698.2090442413,"t":1716825600}
+{"o":0.0000371112,"h":0.0000400196,"l":0.0000369251,"c":0.0000382356,"v":2197076.262796062,"t":1716829200}
+{"o":0.0000382356,"h":0.0000384712,"l":0.0000353953,"c":0.0000357199,"v":613291.103281341,"t":1716832800}
+{"o":0.0000357199,"h":0.000036905,"l":0.0000353802,"c":0.0000361151,"v":509136.42803167,"t":1716836400}
+{"o":0.0000361151,"h":0.0000361454,"l":0.0000348698,"c":0.0000351396,"v":379267.040952001,"t":1716840000}
+{"o":0.0000351396,"h":0.0000356406,"l":0.0000343644,"c":0.0000346989,"v":325110.6506093131,"t":1716843600}
+{"o":0.0000346989,"h":0.0000348422,"l":0.0000292741,"c":0.0000303605,"v":1904049.2350613831,"t":1716847200}
+{"o":0.0000303605,"h":0.0000318488,"l":0.0000301529,"c":0.0000310009,"v":1289855.1816031053,"t":1716850800}
+{"o":0.0000310009,"h":0.000031152,"l":0.0000283746,"c":0.0000289002,"v":1164761.9062255288,"t":1716854400}
+{"o":0.0000289002,"h":0.0000298078,"l":0.000028077,"c":0.0000287181,"v":699640.4319909511,"t":1716858000}
+{"o":0.0000287181,"h":0.0000297067,"l":0.000028141,"c":0.0000293332,"v":438348.416886893,"t":1716861600}
+{"o":0.0000293332,"h":0.0000298149,"l":0.0000278457,"c":0.0000281794,"v":351490.751994026,"t":1716865200}
+{"o":0.0000281794,"h":0.0000289,"l":0.0000268982,"c":0.0000274324,"v":725566.0166355418,"t":1716868800}
+{"o":0.0000274324,"h":0.0000295395,"l":0.0000272161,"c":0.0000291298,"v":619412.264381003,"t":1716872400}
+{"o":0.0000291298,"h":0.0000311394,"l":0.0000290378,"c":0.0000308826,"v":641851.8765390298,"t":1716876000}
+{"o":0.0000308826,"h":0.0000350499,"l":0.0000306362,"c":0.0000309867,"v":2051575.6717580925,"t":1716879600}
+{"o":0.0000309867,"h":0.0000347765,"l":0.0000304444,"c":0.000034272,"v":1032398.0112737766,"t":1716883200}
+{"o":0.000034272,"h":0.0000343912,"l":0.0000333515,"c":0.0000336429,"v":187495.4904577449,"t":1716886800}
+{"o":0.0000336429,"h":0.0000338187,"l":0.0000329077,"c":0.000033125,"v":87615.219216253,"t":1716890400}
+{"o":0.000033125,"h":0.0000333249,"l":0.0000327009,"c":0.0000328514,"v":57949.031255688,"t":1716894000}
+{"o":0.0000328514,"h":0.0000330103,"l":0.0000322896,"c":0.0000324917,"v":153193.787548222,"t":1716897600}
+{"o":0.0000324917,"h":0.0000331677,"l":0.0000303165,"c":0.0000311253,"v":494315.380464334,"t":1716901200}
+{"o":0.0000311253,"h":0.0000315932,"l":0.0000293508,"c":0.0000299765,"v":328685.888487853,"t":1716904800}
+{"o":0.0000299765,"h":0.0000303768,"l":0.0000290029,"c":0.0000296409,"v":363991.8981210421,"t":1716908400}
+{"o":0.0000296409,"h":0.0000300287,"l":0.0000285372,"c":0.0000289657,"v":371543.512018992,"t":1716912000}
+{"o":0.0000289657,"h":0.0000305609,"l":0.0000287557,"c":0.0000303011,"v":485142.928600549,"t":1716915600}
+{"o":0.0000303011,"h":0.0000316787,"l":0.0000301087,"c":0.0000310854,"v":602935.8309775559,"t":1716919200}
+{"o":0.0000310854,"h":0.0000383584,"l":0.0000305219,"c":0.0000352927,"v":2471850.5557119637,"t":1716922800}
+{"o":0.0000352927,"h":0.0000356147,"l":0.0000323991,"c":0.0000328767,"v":974229.7239329712,"t":1716926400}
+{"o":0.0000328767,"h":0.0000330425,"l":0.0000282694,"c":0.0000289077,"v":2127072.1432065666,"t":1716930000}
+{"o":0.0000289077,"h":0.0000290887,"l":0.0000254689,"c":0.000026577,"v":2170048.1948755509,"t":1716933600}
+{"o":0.000026577,"h":0.0000272078,"l":0.00002561,"c":0.0000269745,"v":1278093.492892046,"t":1716937200}
+{"o":0.0000269745,"h":0.0000275904,"l":0.0000269052,"c":0.0000273097,"v":364274.8791354179,"t":1716940800}
+{"o":0.0000273097,"h":0.000027478,"l":0.0000257838,"c":0.0000268383,"v":861508.3968975506,"t":1716944400}
+{"o":0.0000268383,"h":0.0000305089,"l":0.0000264752,"c":0.0000296845,"v":1343915.1903091001,"t":1716948000}
+{"o":0.0000296845,"h":0.000029883,"l":0.0000279699,"c":0.0000280296,"v":545923.269205083,"t":1716951600}
+{"o":0.0000280296,"h":0.0000287048,"l":0.0000270874,"c":0.0000272315,"v":715380.3294045128,"t":1716955200}
+{"o":0.0000272315,"h":0.0000274357,"l":0.0000260875,"c":0.000026182,"v":812566.6080752776,"t":1716958800}
+{"o":0.000026182,"h":0.0000262094,"l":0.0000220466,"c":0.0000241349,"v":4922740.5417423593,"t":1716962400}
+{"o":0.0000241349,"h":0.0000256094,"l":0.0000223988,"c":0.0000228145,"v":2032727.9228037295,"t":1716966000}
+{"o":0.0000228145,"h":0.0000247235,"l":0.0000219568,"c":0.000024602,"v":2907420.1281487118,"t":1716969600}
+{"o":0.000024602,"h":0.0000288309,"l":0.0000244756,"c":0.0000284365,"v":2255598.3894917741,"t":1716973200}
+{"o":0.0000284365,"h":0.000028494,"l":0.0000271581,"c":0.0000272292,"v":418539.589436799,"t":1716976800}
+{"o":0.0000272292,"h":0.0000294464,"l":0.0000271686,"c":0.0000278477,"v":1103096.7317743718,"t":1716980400}
+{"o":0.0000278477,"h":0.0000280302,"l":0.0000201599,"c":0.0000215639,"v":8202649.1816558037,"t":1716984000}
+{"o":0.0000215639,"h":0.0000229126,"l":0.0000209722,"c":0.0000218836,"v":2294622.5785441259,"t":1716987600}
+{"o":0.0000218836,"h":0.0000236725,"l":0.0000217692,"c":0.0000232475,"v":621839.2732419929,"t":1716991200}
+{"o":0.0000232475,"h":0.0000233948,"l":0.0000222551,"c":0.0000229833,"v":1207915.593618243,"t":1716994800}
+{"o":0.0000229833,"h":0.000024423,"l":0.0000216826,"c":0.000023846,"v":2084424.0855435897,"t":1716998400}
+{"o":0.000023846,"h":0.0000247471,"l":0.0000237055,"c":0.0000238862,"v":537617.3377499451,"t":1717002000}
+{"o":0.0000238862,"h":0.0000268519,"l":0.000023779,"c":0.0000257013,"v":1640349.4465203362,"t":1717005600}
+{"o":0.0000257013,"h":0.0000258743,"l":0.0000249737,"c":0.000025414,"v":155972.871876817,"t":1717009200}
+{"o":0.000025414,"h":0.0000261135,"l":0.0000231971,"c":0.0000233866,"v":1374729.0150629401,"t":1717012800}
+{"o":0.0000233866,"h":0.0000235422,"l":0.0000213992,"c":0.0000219412,"v":1116691.5972900684,"t":1717016400}
+{"o":0.0000219412,"h":0.0000221603,"l":0.0000211197,"c":0.0000220307,"v":784898.2465240839,"t":1717020000}
+{"o":0.0000220307,"h":0.0000227082,"l":0.0000220211,"c":0.000022311,"v":369861.7960594672,"t":1717023600}
+{"o":0.000022311,"h":0.0000242248,"l":0.0000221697,"c":0.0000230928,"v":1509368.8660754971,"t":1717027200}
+{"o":0.0000230928,"h":0.0000231759,"l":0.0000227921,"c":0.0000228269,"v":99108.747479512,"t":1717030800}
+{"o":0.0000228269,"h":0.0000240198,"l":0.0000224909,"c":0.0000231887,"v":636827.6220037318,"t":1717034400}
+{"o":0.0000231887,"h":0.0000233493,"l":0.0000226506,"c":0.0000228729,"v":403388.2178169331,"t":1717038000}
+{"o":0.0000228729,"h":0.0000230941,"l":0.000022244,"c":0.0000223533,"v":343764.7704486341,"t":1717041600}
+{"o":0.0000223533,"h":0.0000227228,"l":0.0000222187,"c":0.0000223967,"v":293262.4700976621,"t":1717045200}
+{"o":0.0000223967,"h":0.0000228365,"l":0.0000218,"c":0.0000222216,"v":506394.1552876691,"t":1717048800}
+{"o":0.0000222216,"h":0.000022565,"l":0.0000216969,"c":0.0000219078,"v":198286.671391335,"t":1717052400}
+{"o":0.0000219078,"h":0.0000221404,"l":0.0000207694,"c":0.0000211359,"v":665957.5101374299,"t":1717056000}
+{"o":0.0000211359,"h":0.0000212457,"l":0.0000161999,"c":0.0000196396,"v":9650953.3014806435,"t":1717059600}
+{"o":0.0000196396,"h":0.0000200252,"l":0.0000193509,"c":0.0000194287,"v":634879.665139932,"t":1717063200}
+{"o":0.0000194287,"h":0.0000202575,"l":0.000019364,"c":0.0000199463,"v":568786.7507748,"t":1717066800}
+{"o":0.0000199463,"h":0.000020241,"l":0.0000197209,"c":0.0000199293,"v":284526.545710415,"t":1717070400}
+{"o":0.0000199293,"h":0.0000204856,"l":0.0000196617,"c":0.000019769,"v":544149.8822495071,"t":1717074000}
+{"o":0.000019769,"h":0.0000200033,"l":0.0000183632,"c":0.0000199263,"v":1576145.1193236816,"t":1717077600}
+{"o":0.0000199263,"h":0.0000209117,"l":0.0000195781,"c":0.0000204962,"v":829925.4100784451,"t":1717081200}
+{"o":0.0000204962,"h":0.0000214595,"l":0.0000202888,"c":0.0000210682,"v":1152711.9269846387,"t":1717084800}
+{"o":0.0000210682,"h":0.0000211865,"l":0.0000202008,"c":0.0000206626,"v":602330.725116941,"t":1717088400}
+{"o":0.0000206626,"h":0.0000208935,"l":0.0000199529,"c":0.0000204688,"v":556589.4442477293,"t":1717092000}
+{"o":0.0000204688,"h":0.0000208179,"l":0.0000189822,"c":0.0000202052,"v":2052490.9793302137,"t":1717095600}
+{"o":0.0000202052,"h":0.0000204745,"l":0.0000192525,"c":0.0000200816,"v":749622.4873614649,"t":1717099200}
+{"o":0.0000200816,"h":0.0000218132,"l":0.0000194378,"c":0.0000216588,"v":2377984.5681396769,"t":1717102800}
+{"o":0.0000216588,"h":0.0000256303,"l":0.0000178276,"c":0.00002284,"v":8119471.6477910997,"t":1717106400}
+{"o":0.00002284,"h":0.000025693,"l":0.0000195582,"c":0.0000235088,"v":7378793.670413103,"t":1717110000}
+{"o":0.0000235088,"h":0.0000238831,"l":0.0000230479,"c":0.0000234535,"v":359040.4149073621,"t":1717113600}
+{"o":0.0000234535,"h":0.0000236162,"l":0.0000230434,"c":0.0000236116,"v":225026.637514921,"t":1717117200}
+{"o":0.0000236116,"h":0.0000264127,"l":0.0000234285,"c":0.0000262089,"v":1997912.9947268418,"t":1717120800}
+{"o":0.0000262089,"h":0.0000264128,"l":0.000024917,"c":0.0000252711,"v":876042.8201470601,"t":1717124400}
+{"o":0.0000252711,"h":0.0000267066,"l":0.0000252122,"c":0.0000265492,"v":1113513.9867996348,"t":1717128000}
+{"o":0.0000265492,"h":0.0000271031,"l":0.0000253707,"c":0.0000259126,"v":840592.1029459439,"t":1717131600}
+{"o":0.0000259126,"h":0.0000282115,"l":0.0000257567,"c":0.0000273927,"v":2058487.1823036813,"t":1717135200}
+{"o":0.0000273927,"h":0.0000276155,"l":0.0000226305,"c":0.0000245438,"v":2915109.6026801676,"t":1717138800}
+{"o":0.0000245438,"h":0.0000248107,"l":0.0000229927,"c":0.0000233651,"v":1192409.8736177799,"t":1717142400}
+{"o":0.0000233651,"h":0.0000235009,"l":0.0000219637,"c":0.0000232492,"v":1772039.8567618141,"t":1717146000}
+{"o":0.0000232492,"h":0.0000234742,"l":0.0000231111,"c":0.0000233522,"v":43566.946300378,"t":1717149600}
+{"o":0.0000233522,"h":0.0000242809,"l":0.0000230589,"c":0.0000239747,"v":443996.34775159,"t":1717153200}
+{"o":0.0000239747,"h":0.0000255499,"l":0.0000236439,"c":0.000025205,"v":522795.880897179,"t":1717156800}
+{"o":0.000025205,"h":0.0000258834,"l":0.0000245291,"c":0.0000250934,"v":503425.736626326,"t":1717160400}
+{"o":0.0000250934,"h":0.0000254003,"l":0.0000247633,"c":0.0000250313,"v":149998.354596364,"t":1717164000}
+{"o":0.0000250313,"h":0.0000253303,"l":0.0000244019,"c":0.0000247194,"v":196305.30346058,"t":1717167600}
+{"o":0.0000247194,"h":0.0000248431,"l":0.00002351,"c":0.0000237384,"v":490517.4191497133,"t":1717171200}
+{"o":0.0000237384,"h":0.0000238411,"l":0.0000232903,"c":0.0000233608,"v":292350.5235855621,"t":1717174800}
+{"o":0.0000233608,"h":0.0000234709,"l":0.0000228451,"c":0.0000232584,"v":362009.402446454,"t":1717178400}
+{"o":0.0000232584,"h":0.0000237726,"l":0.0000226717,"c":0.0000233134,"v":977430.0679834331,"t":1717182000}
+{"o":0.0000233134,"h":0.0000242859,"l":0.0000232548,"c":0.0000238188,"v":555399.1400504611,"t":1717185600}
+{"o":0.0000238188,"h":0.0000238508,"l":0.0000230288,"c":0.0000231421,"v":301937.574396655,"t":1717189200}
+{"o":0.0000231421,"h":0.000023303,"l":0.000023105,"c":0.0000232872,"v":75831.024741005,"t":1717192800}
+{"o":0.0000232872,"h":0.0000244799,"l":0.0000232801,"c":0.0000238508,"v":750306.6930452771,"t":1717196400}
+{"o":0.0000238508,"h":0.0000239805,"l":0.0000235528,"c":0.0000237502,"v":148155.474152939,"t":1717200000}
+{"o":0.0000237502,"h":0.0000238309,"l":0.0000229352,"c":0.000022978,"v":352245.280623036,"t":1717203600}
+{"o":0.000022978,"h":0.0000233452,"l":0.0000228686,"c":0.0000231834,"v":143090.066631171,"t":1717207200}
+{"o":0.0000231834,"h":0.0000232836,"l":0.0000229349,"c":0.0000230226,"v":33978.074753783,"t":1717210800}
+{"o":0.0000230226,"h":0.0000231022,"l":0.0000221091,"c":0.000022368,"v":938808.489609177,"t":1717214400}
+{"o":0.000022368,"h":0.000022599,"l":0.0000223405,"c":0.0000224126,"v":37254.332124654,"t":1717218000}
+{"o":0.0000224126,"h":0.0000224781,"l":0.0000212237,"c":0.0000224405,"v":1118190.1490518053,"t":1717221600}
+{"o":0.0000224405,"h":0.000022526,"l":0.0000216331,"c":0.000021744,"v":397437.793387405,"t":1717225200}
+{"o":0.000021744,"h":0.0000228937,"l":0.0000216364,"c":0.0000228143,"v":586629.0783192281,"t":1717228800}
+{"o":0.0000228143,"h":0.0000230653,"l":0.0000227752,"c":0.0000228324,"v":178390.600073167,"t":1717232400}
+{"o":0.0000228324,"h":0.0000228912,"l":0.0000226962,"c":0.0000227713,"v":30407.509425312,"t":1717236000}
+{"o":0.0000227713,"h":0.0000229584,"l":0.0000227305,"c":0.0000228806,"v":55714.556426531,"t":1717239600}
+{"o":0.0000228806,"h":0.0000232432,"l":0.0000228066,"c":0.0000232365,"v":140107.875261823,"t":1717243200}
+{"o":0.0000232365,"h":0.0000234304,"l":0.0000231649,"c":0.0000232763,"v":75936.682114552,"t":1717246800}
+{"o":0.0000232763,"h":0.0000241302,"l":0.0000230685,"c":0.0000240623,"v":595923.77913957,"t":1717250400}
+{"o":0.0000240623,"h":0.0000246639,"l":0.0000238079,"c":0.0000246639,"v":498057.601052391,"t":1717254000}
+{"o":0.0000246639,"h":0.0000247217,"l":0.0000221927,"c":0.0000225379,"v":1580086.2981881655,"t":1717257600}
+{"o":0.0000225379,"h":0.0000234076,"l":0.0000224968,"c":0.0000232564,"v":363541.9736921189,"t":1717261200}
+{"o":0.0000232564,"h":0.0000233815,"l":0.0000231603,"c":0.0000233279,"v":26950.120736494,"t":1717264800}
+{"o":0.0000233279,"h":0.0000234019,"l":0.0000215476,"c":0.0000216263,"v":865244.5865519921,"t":1717268400}
+{"o":0.0000216263,"h":0.0000238818,"l":0.0000215829,"c":0.0000237857,"v":1323248.3556482736,"t":1717272000}
+{"o":0.0000237857,"h":0.0000251805,"l":0.0000237403,"c":0.000024272,"v":1099759.4112160022,"t":1717275600}
+{"o":0.000024272,"h":0.0000244622,"l":0.0000233583,"c":0.0000235045,"v":493446.603643872,"t":1717279200}
+{"o":0.0000235045,"h":0.000023659,"l":0.0000202837,"c":0.0000210998,"v":2165751.5767524568,"t":1717282800}
+{"o":0.0000210998,"h":0.0000219552,"l":0.0000193724,"c":0.0000197624,"v":1937180.3116761639,"t":1717286400}
+{"o":0.0000197624,"h":0.0000242267,"l":0.0000197179,"c":0.0000205366,"v":5301202.1601493759,"t":1717290000}
+{"o":0.0000205366,"h":0.0000217426,"l":0.0000204966,"c":0.0000216999,"v":704853.391201983,"t":1717293600}
+{"o":0.0000216999,"h":0.000021847,"l":0.0000216368,"c":0.0000216706,"v":17873.10539038,"t":1717297200}
+{"o":0.0000216706,"h":0.0000218589,"l":0.0000215629,"c":0.0000217096,"v":155079.134335145,"t":1717300800}
+{"o":0.0000217096,"h":0.0000223153,"l":0.0000216625,"c":0.0000221763,"v":391817.360060539,"t":1717304400}
+{"o":0.0000221763,"h":0.000023434,"l":0.0000221055,"c":0.0000233993,"v":688891.6386382501,"t":1717308000}
+{"o":0.0000233993,"h":0.0000235834,"l":0.0000229943,"c":0.0000232597,"v":106038.897998908,"t":1717311600}
+{"o":0.0000232597,"h":0.0000232754,"l":0.0000224893,"c":0.000022599,"v":392898.244326333,"t":1717315200}
+{"o":0.000022599,"h":0.0000227442,"l":0.000022444,"c":0.0000225547,"v":47024.819791665,"t":1717318800}
+{"o":0.0000225547,"h":0.0000226462,"l":0.0000225372,"c":0.0000225525,"v":0.0,"t":1717322400}
+{"o":0.0000225525,"h":0.0000238518,"l":0.0000207979,"c":0.0000235755,"v":2094004.4107708691,"t":1717326000}
+{"o":0.0000235755,"h":0.0000245656,"l":0.0000234268,"c":0.0000240373,"v":1072452.822434491,"t":1717329600}
+{"o":0.0000240373,"h":0.0000250003,"l":0.0000239059,"c":0.0000241515,"v":672528.1483995242,"t":1717333200}
+{"o":0.0000241515,"h":0.0000242792,"l":0.0000237245,"c":0.0000238144,"v":282709.709820577,"t":1717336800}
+{"o":0.0000238144,"h":0.0000239288,"l":0.0000224747,"c":0.0000226274,"v":634909.6593982362,"t":1717340400}
+{"o":0.0000226274,"h":0.0000229392,"l":0.0000212254,"c":0.0000213819,"v":1003395.8211331439,"t":1717344000}
+{"o":0.0000213819,"h":0.0000218555,"l":0.0000212352,"c":0.0000218515,"v":198900.853077654,"t":1717347600}
+{"o":0.0000218515,"h":0.0000220921,"l":0.0000214107,"c":0.000021507,"v":254753.088216002,"t":1717351200}
+{"o":0.000021507,"h":0.0000216398,"l":0.0000212973,"c":0.0000215069,"v":120031.09795048,"t":1717354800}
+{"o":0.0000215069,"h":0.0000246779,"l":0.0000212318,"c":0.0000235094,"v":2645879.5150695294,"t":1717358400}
+{"o":0.0000235094,"h":0.0000238679,"l":0.0000232921,"c":0.0000234694,"v":308877.093034243,"t":1717362000}
+{"o":0.0000234694,"h":0.0000238149,"l":0.0000231634,"c":0.0000236965,"v":303374.997872361,"t":1717365600}
+{"o":0.0000236965,"h":0.0000241772,"l":0.0000236093,"c":0.0000240693,"v":382276.4052902411,"t":1717369200}
+{"o":0.0000240693,"h":0.0000242845,"l":0.0000202444,"c":0.0000203712,"v":3051640.950751449,"t":1717372800}
+{"o":0.0000203712,"h":0.0000209883,"l":0.0000196942,"c":0.0000198295,"v":1272306.4702290508,"t":1717376400}
+{"o":0.0000198295,"h":0.0000205909,"l":0.00001941,"c":0.0000195392,"v":868161.7567036378,"t":1717380000}
+{"o":0.0000195392,"h":0.0000196571,"l":0.0000189295,"c":0.0000190929,"v":418124.783081197,"t":1717383600}
+{"o":0.0000190929,"h":0.0000207166,"l":0.0000190004,"c":0.0000205886,"v":1223377.2753611235,"t":1717387200}
+{"o":0.0000205886,"h":0.0000206295,"l":0.0000202207,"c":0.0000204021,"v":441073.755879451,"t":1717390800}
+{"o":0.0000204021,"h":0.0000205554,"l":0.0000153522,"c":0.0000176748,"v":7051188.2889057035,"t":1717394400}
+{"o":0.0000176748,"h":0.0000181513,"l":0.0000175619,"c":0.000018039,"v":324834.188209859,"t":1717398000}
+{"o":0.000018039,"h":0.0000186958,"l":0.0000178679,"c":0.0000185085,"v":1019941.9508194523,"t":1717401600}
+{"o":0.0000185085,"h":0.0000186183,"l":0.0000180981,"c":0.0000181738,"v":356639.24103487,"t":1717405200}
+{"o":0.0000181738,"h":0.0000185257,"l":0.0000180323,"c":0.0000181386,"v":431908.6107270099,"t":1717408800}
+{"o":0.0000181386,"h":0.0000198245,"l":0.0000173914,"c":0.0000176942,"v":2476016.6968681328,"t":1717412400}
+{"o":0.0000176942,"h":0.0000179348,"l":0.000017429,"c":0.0000177161,"v":587418.4816538489,"t":1717416000}
+{"o":0.0000177161,"h":0.0000178291,"l":0.0000175198,"c":0.0000176254,"v":213345.771427088,"t":1717419600}
+{"o":0.0000176254,"h":0.0000185581,"l":0.0000175118,"c":0.0000185177,"v":942800.9320189708,"t":1717423200}
+{"o":0.0000185177,"h":0.0000196073,"l":0.0000183142,"c":0.0000193679,"v":704151.523258735,"t":1717426800}
+{"o":0.0000193679,"h":0.0000214778,"l":0.0000192047,"c":0.0000210505,"v":1952099.4458595312,"t":1717430400}
+{"o":0.0000210505,"h":0.0000212325,"l":0.0000206612,"c":0.000020905,"v":345976.286821836,"t":1717434000}
+{"o":0.000020905,"h":0.0000212688,"l":0.0000207921,"c":0.0000211183,"v":207359.297476315,"t":1717437600}
+{"o":0.0000211183,"h":0.0000212339,"l":0.0000207192,"c":0.0000208686,"v":225673.773934332,"t":1717441200}
+{"o":0.000000037,"h":0.0000000824,"l":0.0000000246,"c":0.0000000789,"v":1728440708.0461246967,"t":1710266400}
+{"o":0.0000000789,"h":0.0000000993,"l":0.000000053,"c":0.0000000714,"v":262346581.2856130898,"t":1710270000}
+{"o":0.0000000714,"h":0.0000000725,"l":0.0000000453,"c":0.0000000458,"v":43454687.8650653437,"t":1710273600}
+{"o":0.0000000458,"h":0.0000000462,"l":0.0000000432,"c":0.0000000455,"v":14738856.4841022231,"t":1710277200}
+{"o":0.0000000455,"h":0.0000000459,"l":0.0000000448,"c":0.0000000449,"v":3732259.6604482471,"t":1710280800}
+{"o":0.0000000449,"h":0.000000045,"l":0.0000000305,"c":0.0000000306,"v":52280264.9283164442,"t":1710284400}
+{"o":0.0000000306,"h":0.0000000309,"l":0.0000000283,"c":0.0000000287,"v":5695128.2855030242,"t":1710288000}
+{"o":0.0000000287,"h":0.000000029,"l":0.0000000284,"c":0.0000000286,"v":0.0,"t":1710291600}
+{"o":0.0000000286,"h":0.0000000288,"l":0.0000000276,"c":0.0000000278,"v":3288497.6787711829,"t":1710295200}
+{"o":0.0000000278,"h":0.000000028,"l":0.0000000268,"c":0.000000027,"v":8256778.5872964654,"t":1710298800}
+{"o":0.000000027,"h":0.0000000271,"l":0.000000026,"c":0.0000000261,"v":434877.097405795,"t":1710302400}
+{"o":0.0000000261,"h":0.0000000268,"l":0.0000000256,"c":0.0000000264,"v":380871.397389715,"t":1710306000}
+{"o":0.0000000264,"h":0.0000000264,"l":0.0000000258,"c":0.0000000259,"v":2849208.5250359741,"t":1710309600}
+{"o":0.0000000259,"h":0.0000000263,"l":0.000000025,"c":0.0000000254,"v":3468316.870534325,"t":1710313200}
+{"o":0.0000000254,"h":0.0000000254,"l":0.000000025,"c":0.0000000251,"v":14005.3753122,"t":1710316800}
+{"o":0.0000000251,"h":0.0000000253,"l":0.0000000248,"c":0.0000000249,"v":1272600.407829941,"t":1710320400}
+{"o":0.0000000249,"h":0.0000000251,"l":0.0000000245,"c":0.0000000247,"v":2467597.3477802803,"t":1710324000}
+{"o":0.0000000247,"h":0.0000000248,"l":0.0000000243,"c":0.0000000245,"v":0.0,"t":1710327600}
+{"o":0.0000000245,"h":0.0000000248,"l":0.0000000237,"c":0.0000000244,"v":3814613.1614202908,"t":1710331200}
+{"o":0.0000000244,"h":0.0000000248,"l":0.0000000242,"c":0.0000000246,"v":0.0,"t":1710334800}
+{"o":0.0000000246,"h":0.0000000247,"l":0.0000000221,"c":0.0000000223,"v":10904154.6853983384,"t":1710338400}
+{"o":0.0000000223,"h":0.000000023,"l":0.0000000214,"c":0.0000000218,"v":9195151.8779271413,"t":1710342000}
+{"o":0.0000000218,"h":0.0000000223,"l":0.0000000216,"c":0.0000000216,"v":0.0,"t":1710345600}
+{"o":0.0000000216,"h":0.0000000217,"l":0.0000000211,"c":0.0000000212,"v":662578.875840437,"t":1710349200}
+{"o":0.0000000212,"h":0.0000000213,"l":0.0000000208,"c":0.0000000209,"v":0.0,"t":1710352800}
+{"o":0.0000000209,"h":0.0000000211,"l":0.0000000208,"c":0.0000000209,"v":0.0,"t":1710356400}
+{"o":0.0000000209,"h":0.0000000261,"l":0.0000000208,"c":0.0000000255,"v":53763987.0961487889,"t":1710360000}
+{"o":0.0000000255,"h":0.0000000255,"l":0.0000000241,"c":0.0000000246,"v":0.0,"t":1710363600}
+{"o":0.0000000246,"h":0.000000031,"l":0.0000000246,"c":0.0000000303,"v":4022900.3304135595,"t":1710367200}
+{"o":0.0000000303,"h":0.0000000317,"l":0.0000000299,"c":0.0000000315,"v":5392336.6953019211,"t":1710370800}
+{"o":0.0000000315,"h":0.0000000317,"l":0.0000000305,"c":0.0000000308,"v":0.0,"t":1710374400}
+{"o":0.0000000308,"h":0.0000000315,"l":0.0000000306,"c":0.000000031,"v":0.0,"t":1710378000}
+{"o":0.000000031,"h":0.0000000653,"l":0.0000000307,"c":0.0000000607,"v":114466903.6810238659,"t":1710381600}
+{"o":0.0000000607,"h":0.0000014502,"l":0.0000000597,"c":0.0000008275,"v":348253859.7123659849,"t":1710385200}
+{"o":0.0000008275,"h":0.0000011181,"l":0.000000489,"c":0.0000005898,"v":124925060.3910887688,"t":1710388800}
+{"o":0.0000005898,"h":0.0000006058,"l":0.0000004383,"c":0.0000004434,"v":24985009.817841053,"t":1710392400}
+{"o":0.0000004434,"h":0.0000006519,"l":0.0000004303,"c":0.0000006411,"v":17834588.4679558203,"t":1710396000}
+{"o":0.0000006411,"h":0.0000009715,"l":0.0000005246,"c":0.0000009619,"v":36091720.2031598538,"t":1710399600}
+{"o":0.0000009619,"h":0.0000010168,"l":0.0000007431,"c":0.0000007663,"v":19631576.47965746,"t":1710403200}
+{"o":0.0000007663,"h":0.0000008045,"l":0.0000007113,"c":0.0000007223,"v":5815551.5109192338,"t":1710406800}
+{"o":0.0000007223,"h":0.0000007533,"l":0.000000423,"c":0.000000426,"v":19046018.292629607,"t":1710410400}
+{"o":0.000000426,"h":0.0000004378,"l":0.0000004035,"c":0.0000004045,"v":2839820.6473685624,"t":1710414000}
+{"o":0.0000004045,"h":0.0000005096,"l":0.0000003731,"c":0.0000005012,"v":17702476.8131106459,"t":1710417600}
+{"o":0.0000005012,"h":0.0000005429,"l":0.0000004237,"c":0.0000004401,"v":6618664.2280781381,"t":1710421200}
+{"o":0.0000004401,"h":0.0000004424,"l":0.0000003942,"c":0.0000004295,"v":8083988.3053321438,"t":1710424800}
+{"o":0.0000004295,"h":0.0000006687,"l":0.000000421,"c":0.0000006588,"v":19560386.5363129899,"t":1710428400}
+{"o":0.0000006588,"h":0.0000013767,"l":0.0000005233,"c":0.0000013221,"v":40648973.312729381,"t":1710432000}
+{"o":0.0000013221,"h":0.0000031814,"l":0.0000011101,"c":0.0000028735,"v":60270019.8402075097,"t":1710435600}
+{"o":0.0000028735,"h":0.0000055067,"l":0.0000023879,"c":0.0000027957,"v":73372932.7510906756,"t":1710439200}
+{"o":0.0000027957,"h":0.000008557,"l":0.0000027536,"c":0.0000034856,"v":69186567.9463902116,"t":1710442800}
+{"o":0.0000034856,"h":0.0000052681,"l":0.0000020499,"c":0.0000041314,"v":46967940.1480599344,"t":1710446400}
+{"o":0.0000041314,"h":0.0000067142,"l":0.0000029954,"c":0.0000040339,"v":68558507.2422682643,"t":1710450000}
+{"o":0.0000040339,"h":0.0000048167,"l":0.0000030467,"c":0.0000031762,"v":20685677.101110287,"t":1710453600}
+{"o":0.0000031762,"h":0.0000043994,"l":0.0000029811,"c":0.0000041051,"v":29670143.1914836429,"t":1710457200}
+{"o":0.0000041051,"h":0.0000059661,"l":0.0000038173,"c":0.0000056437,"v":13030255.3498771414,"t":1710460800}
+{"o":0.0000056437,"h":0.0000106471,"l":0.0000053716,"c":0.0000065413,"v":40091671.0352997184,"t":1710464400}
+{"o":0.0000065413,"h":0.0000072665,"l":0.0000023072,"c":0.0000028776,"v":35119643.0203198418,"t":1710468000}
+{"o":0.0000028776,"h":0.0000049221,"l":0.0000028338,"c":0.0000030265,"v":23780127.2519259192,"t":1710471600}
+{"o":0.0000030265,"h":0.0000040965,"l":0.0000025697,"c":0.000003809,"v":13868571.0743640419,"t":1710475200}
+{"o":0.000003809,"h":0.0000040097,"l":0.0000021941,"c":0.0000023181,"v":19092444.6776204146,"t":1710478800}
+{"o":0.0000023181,"h":0.0000027102,"l":0.0000020284,"c":0.0000024565,"v":14300128.717962265,"t":1710482400}
+{"o":0.0000024565,"h":0.0000036582,"l":0.0000024504,"c":0.0000034707,"v":9901982.6626265496,"t":1710486000}
+{"o":0.0000034707,"h":0.0000038364,"l":0.00000272,"c":0.0000028801,"v":5068796.3981992006,"t":1710489600}
+{"o":0.0000028801,"h":0.0000030394,"l":0.0000024731,"c":0.0000028565,"v":5876577.1901954124,"t":1710493200}
+{"o":0.0000028565,"h":0.0000048385,"l":0.0000028476,"c":0.0000035612,"v":16748478.8148250915,"t":1710496800}
+{"o":0.0000035612,"h":0.0000053899,"l":0.0000035451,"c":0.0000052703,"v":5868370.8653734177,"t":1710500400}
+{"o":0.0000052703,"h":0.0000058511,"l":0.0000035344,"c":0.0000051585,"v":14059345.4493710604,"t":1710504000}
+{"o":0.0000051585,"h":0.0000073597,"l":0.0000048178,"c":0.000005959,"v":13592451.8404230252,"t":1710507600}
+{"o":0.000005959,"h":0.0000060722,"l":0.000002836,"c":0.0000033758,"v":39553843.9701556936,"t":1710511200}
+{"o":0.0000033758,"h":0.0000040626,"l":0.0000030642,"c":0.0000037247,"v":10490909.5760915726,"t":1710514800}
+{"o":0.0000037247,"h":0.0000072331,"l":0.0000032727,"c":0.0000067696,"v":34931523.4733173847,"t":1710518400}
+{"o":0.0000067696,"h":0.0000095544,"l":0.0000048331,"c":0.0000056629,"v":27683802.3485123962,"t":1710522000}
+{"o":0.0000056629,"h":0.0000073325,"l":0.0000053029,"c":0.0000060044,"v":9579925.0183702242,"t":1710525600}
+{"o":0.0000060044,"h":0.0000061602,"l":0.0000034583,"c":0.0000046334,"v":21729891.4119070545,"t":1710529200}
+{"o":0.0000046334,"h":0.0000051442,"l":0.000003703,"c":0.000003842,"v":5473304.4071862018,"t":1710532800}
+{"o":0.000003842,"h":0.0000040706,"l":0.0000027054,"c":0.0000032515,"v":16167329.9278315976,"t":1710536400}
+{"o":0.0000032515,"h":0.0000034458,"l":0.0000029116,"c":0.0000030716,"v":7433587.3712093914,"t":1710540000}
+{"o":0.0000030716,"h":0.0000031076,"l":0.0000022403,"c":0.0000023616,"v":5712435.877257687,"t":1710543600}
+{"o":0.0000023616,"h":0.0000025,"l":0.0000018114,"c":0.0000020745,"v":11208143.6609490272,"t":1710547200}
+{"o":0.0000020745,"h":0.0000026321,"l":0.0000017136,"c":0.0000025315,"v":11752478.3337499592,"t":1710550800}
+{"o":0.0000025315,"h":0.0000030085,"l":0.0000019622,"c":0.00000206,"v":18362472.0001777075,"t":1710554400}
+{"o":0.00000206,"h":0.0000029468,"l":0.0000020125,"c":0.0000027004,"v":10239554.8409704044,"t":1710558000}
+{"o":0.0000027004,"h":0.0000032548,"l":0.0000023635,"c":0.0000032241,"v":5214873.9417779772,"t":1710561600}
+{"o":0.0000032241,"h":0.0000035881,"l":0.0000028975,"c":0.0000034462,"v":4459694.2235890822,"t":1710565200}
+{"o":0.0000034462,"h":0.0000037571,"l":0.0000034326,"c":0.0000035033,"v":1909115.384211414,"t":1710568800}
+{"o":0.0000035033,"h":0.0000035895,"l":0.0000024526,"c":0.0000026233,"v":11499641.1199442968,"t":1710572400}
+{"o":0.0000026233,"h":0.0000026443,"l":0.0000021126,"c":0.0000021862,"v":7438113.9948456148,"t":1710576000}
+{"o":0.0000021862,"h":0.0000024691,"l":0.0000021531,"c":0.000002403,"v":2678593.1257797005,"t":1710579600}
+{"o":0.000002403,"h":0.0000024406,"l":0.0000023208,"c":0.0000023492,"v":916321.02641638,"t":1710583200}
+{"o":0.0000023492,"h":0.0000024228,"l":0.0000016607,"c":0.000002377,"v":14198427.7088041008,"t":1710586800}
+{"o":0.000002377,"h":0.0000024377,"l":0.0000020336,"c":0.0000020856,"v":4600747.6047274005,"t":1710590400}
+{"o":0.0000020856,"h":0.000002307,"l":0.000002056,"c":0.0000022565,"v":2117740.6835778672,"t":1710594000}
+{"o":0.0000022565,"h":0.000002268,"l":0.0000019679,"c":0.0000022036,"v":4171299.7522830102,"t":1710597600}
+{"o":0.0000022036,"h":0.0000022289,"l":0.0000020763,"c":0.0000020861,"v":1113754.86694644,"t":1710601200}
+{"o":0.0000020861,"h":0.0000021286,"l":0.0000017989,"c":0.0000019055,"v":3567712.3585571805,"t":1710604800}
+{"o":0.0000019055,"h":0.0000022839,"l":0.0000018986,"c":0.0000021953,"v":6162951.867447068,"t":1710608400}
+{"o":0.0000021953,"h":0.0000023244,"l":0.0000019753,"c":0.0000020453,"v":1887464.3816164639,"t":1710612000}
+{"o":0.0000020453,"h":0.0000020942,"l":0.000001815,"c":0.0000018774,"v":1365341.6522600399,"t":1710615600}
+{"o":0.0000018774,"h":0.0000019064,"l":0.0000011914,"c":0.0000012105,"v":13420098.7915028762,"t":1710619200}
+{"o":0.0000012105,"h":0.0000012673,"l":0.0000011041,"c":0.0000012408,"v":3149839.8498674249,"t":1710622800}
+{"o":0.0000012408,"h":0.0000013406,"l":0.0000012178,"c":0.0000012937,"v":1158768.1264834651,"t":1710626400}
+{"o":0.0000012937,"h":0.0000013221,"l":0.0000011058,"c":0.0000011182,"v":3732943.8333080676,"t":1710630000}
+{"o":0.0000011182,"h":0.000001158,"l":0.0000010369,"c":0.0000011474,"v":4706847.4163767891,"t":1710633600}
+{"o":0.0000011474,"h":0.000001217,"l":0.0000010391,"c":0.0000010396,"v":7508082.9478743095,"t":1710637200}
+{"o":0.0000010396,"h":0.0000011114,"l":0.0000009291,"c":0.000001076,"v":12365550.1183252577,"t":1710640800}
+{"o":0.000001076,"h":0.0000010973,"l":0.0000006292,"c":0.0000008122,"v":28978921.9599407613,"t":1710644400}
+{"o":0.0000008122,"h":0.0000009532,"l":0.0000008068,"c":0.0000009469,"v":7004209.8917420739,"t":1710648000}
+{"o":0.0000009469,"h":0.0000011161,"l":0.0000009256,"c":0.0000010865,"v":4488086.0452183131,"t":1710651600}
+{"o":0.0000010865,"h":0.0000011521,"l":0.0000010697,"c":0.0000011112,"v":791396.201256891,"t":1710655200}
+{"o":0.0000011112,"h":0.0000011392,"l":0.0000010436,"c":0.0000010576,"v":1451461.61247912,"t":1710658800}
+{"o":0.0000010576,"h":0.0000011231,"l":0.0000009665,"c":0.0000010751,"v":3720328.0440450516,"t":1710662400}
+{"o":0.0000010751,"h":0.0000011071,"l":0.0000010682,"c":0.0000011015,"v":1136325.2439545561,"t":1710666000}
+{"o":0.0000011015,"h":0.0000011499,"l":0.0000010543,"c":0.000001106,"v":367330.405494063,"t":1710669600}
+{"o":0.000001106,"h":0.0000011171,"l":0.0000010805,"c":0.0000010919,"v":611196.411001952,"t":1710673200}
+{"o":0.0000010919,"h":0.0000011111,"l":0.0000010564,"c":0.0000010894,"v":1000000.0,"t":1710676800}
+{"o":0.0000010894,"h":0.0000010929,"l":0.000000994,"c":0.0000009946,"v":2043014.772934359,"t":1710680400}
+{"o":0.0000009946,"h":0.0000010084,"l":0.0000008824,"c":0.0000009045,"v":4388709.9734725887,"t":1710684000}
+{"o":0.0000009045,"h":0.0000009225,"l":0.000000752,"c":0.0000008056,"v":8474821.7167670019,"t":1710687600}
+{"o":0.0000008056,"h":0.000000896,"l":0.0000008029,"c":0.0000008721,"v":3060652.5685060294,"t":1710691200}
+{"o":0.0000008721,"h":0.0000009044,"l":0.0000008551,"c":0.0000008883,"v":1371532.515404433,"t":1710694800}
+{"o":0.0000008883,"h":0.0000009115,"l":0.0000007171,"c":0.0000007283,"v":6126502.9218691895,"t":1710698400}
+{"o":0.0000007283,"h":0.0000008,"l":0.0000007196,"c":0.0000007951,"v":4000270.3971922677,"t":1710702000}
+{"o":0.0000007951,"h":0.0000008912,"l":0.0000007863,"c":0.0000008829,"v":2457030.1374375271,"t":1710705600}
+{"o":0.0000008829,"h":0.0000011754,"l":0.0000008648,"c":0.0000011717,"v":9553838.1313661356,"t":1710709200}
+{"o":0.0000011717,"h":0.0000024984,"l":0.0000011285,"c":0.0000023227,"v":17234585.6209622398,"t":1710712800}
+{"o":0.0000023227,"h":0.0000034978,"l":0.0000015106,"c":0.0000030081,"v":30237950.6285648905,"t":1710716400}
+{"o":0.0000030081,"h":0.0000031287,"l":0.0000024479,"c":0.0000025241,"v":5681606.2578691831,"t":1710720000}
+{"o":0.0000025241,"h":0.0000026492,"l":0.0000022126,"c":0.0000024173,"v":6052856.8025489701,"t":1710723600}
+{"o":0.0000024173,"h":0.0000024541,"l":0.0000022619,"c":0.0000022746,"v":1239370.34005057,"t":1710727200}
+{"o":0.0000022746,"h":0.0000023782,"l":0.000002148,"c":0.0000021664,"v":7757814.6414094698,"t":1710730800}
+{"o":0.0000021664,"h":0.0000021982,"l":0.000001878,"c":0.0000018978,"v":3151183.4718699018,"t":1710734400}
+{"o":0.0000018978,"h":0.0000020209,"l":0.0000018606,"c":0.000002003,"v":1899513.9211018228,"t":1710738000}
+{"o":0.000002003,"h":0.0000020272,"l":0.0000019649,"c":0.0000019951,"v":26208.560888923,"t":1710741600}
+{"o":0.0000019951,"h":0.0000023263,"l":0.0000019608,"c":0.000002229,"v":4358916.989005561,"t":1710745200}
+{"o":0.000002229,"h":0.0000022795,"l":0.0000012541,"c":0.0000014086,"v":23110572.477265846,"t":1710748800}
+{"o":0.0000014086,"h":0.0000014513,"l":0.0000012574,"c":0.0000012985,"v":8040543.2391209602,"t":1710752400}
+{"o":0.0000012985,"h":0.0000013275,"l":0.0000012693,"c":0.0000013132,"v":192044.019752026,"t":1710756000}
+{"o":0.0000013132,"h":0.0000013351,"l":0.0000012811,"c":0.0000012909,"v":310982.096700452,"t":1710759600}
+{"o":0.0000012909,"h":0.0000013282,"l":0.0000011833,"c":0.0000011852,"v":2902459.041317116,"t":1710763200}
+{"o":0.0000011852,"h":0.0000012989,"l":0.0000011715,"c":0.0000012747,"v":1615728.4463547191,"t":1710766800}
+{"o":0.0000012747,"h":0.000001451,"l":0.000001206,"c":0.0000014343,"v":2586373.835342261,"t":1710770400}
+{"o":0.0000014343,"h":0.0000015265,"l":0.0000013762,"c":0.0000013776,"v":1391338.0067290519,"t":1710774000}
+{"o":0.0000013776,"h":0.0000015403,"l":0.0000012368,"c":0.0000014681,"v":2647138.5926893139,"t":1710777600}
+{"o":0.0000014681,"h":0.0000015027,"l":0.0000013231,"c":0.0000013591,"v":3317765.255150795,"t":1710781200}
+{"o":0.0000013591,"h":0.0000014212,"l":0.0000012659,"c":0.0000012726,"v":2555478.9352553659,"t":1710784800}
+{"o":0.0000012726,"h":0.0000013069,"l":0.0000012591,"c":0.0000012959,"v":239641.116398105,"t":1710788400}
+{"o":0.0000012959,"h":0.0000016335,"l":0.0000012585,"c":0.0000016088,"v":6288565.1658431273,"t":1710792000}
+{"o":0.0000016088,"h":0.000001665,"l":0.0000015729,"c":0.000001647,"v":1399610.3538888609,"t":1710795600}
+{"o":0.000001647,"h":0.0000018783,"l":0.0000015976,"c":0.0000016369,"v":4131533.4783662218,"t":1710799200}
+{"o":0.0000016369,"h":0.0000017972,"l":0.0000016214,"c":0.0000016934,"v":3171143.3403004641,"t":1710802800}
+{"o":0.0000016934,"h":0.0000017209,"l":0.0000015433,"c":0.0000015872,"v":1670282.4865914851,"t":1710806400}
+{"o":0.0000015872,"h":0.0000018283,"l":0.0000015481,"c":0.0000017639,"v":5059105.2697932571,"t":1710810000}
+{"o":0.0000017639,"h":0.0000020948,"l":0.0000016022,"c":0.000002074,"v":5874530.3062671795,"t":1710813600}
+{"o":0.000002074,"h":0.0000026154,"l":0.0000010534,"c":0.0000014612,"v":55172051.6365905702,"t":1710817200}
+{"o":0.0000014612,"h":0.0000015081,"l":0.0000012828,"c":0.0000013125,"v":2846198.5417051828,"t":1710820800}
+{"o":0.0000013125,"h":0.0000013381,"l":0.0000012951,"c":0.0000013197,"v":231034.754251772,"t":1710824400}
+{"o":0.0000013197,"h":0.0000014224,"l":0.0000012949,"c":0.0000013947,"v":2465352.836125595,"t":1710828000}
+{"o":0.0000013947,"h":0.000001538,"l":0.0000013728,"c":0.0000014532,"v":1592189.0193945819,"t":1710831600}
+{"o":0.0000014532,"h":0.0000015825,"l":0.000001451,"c":0.0000015384,"v":0.0,"t":1710835200}
+{"o":0.0000015384,"h":0.0000015794,"l":0.0000013938,"c":0.0000014102,"v":256311.536209981,"t":1710838800}
+{"o":0.0000014102,"h":0.0000014668,"l":0.0000013737,"c":0.0000014169,"v":281902.400284455,"t":1710842400}
+{"o":0.0000014169,"h":0.0000014633,"l":0.0000013899,"c":0.0000013987,"v":0.0,"t":1710846000}
+{"o":0.0000013987,"h":0.0000014998,"l":0.0000011548,"c":0.0000014508,"v":10820369.9543416966,"t":1710849600}
+{"o":0.0000014508,"h":0.0000014793,"l":0.0000014447,"c":0.0000014634,"v":0.0,"t":1710853200}
+{"o":0.0000014634,"h":0.0000015849,"l":0.0000014287,"c":0.0000015648,"v":1619878.0060963491,"t":1710856800}
+{"o":0.0000015648,"h":0.0000036252,"l":0.0000013718,"c":0.0000016693,"v":49197375.4723557681,"t":1710860400}
+{"o":0.0000016693,"h":0.0000018502,"l":0.0000013565,"c":0.0000013728,"v":8187884.424201129,"t":1710864000}
+{"o":0.0000013728,"h":0.0000015576,"l":0.0000013534,"c":0.0000015445,"v":2604852.655139165,"t":1710867600}
+{"o":0.0000015445,"h":0.0000015939,"l":0.0000015205,"c":0.0000015767,"v":412593.9336953,"t":1710871200}
+{"o":0.0000015767,"h":0.0000016423,"l":0.0000015495,"c":0.0000016275,"v":1231658.0689862689,"t":1710874800}
+{"o":0.0000016275,"h":0.0000017028,"l":0.0000015998,"c":0.0000016672,"v":229107.288192797,"t":1710878400}
+{"o":0.0000016672,"h":0.0000017115,"l":0.0000013307,"c":0.0000014025,"v":7004531.0991626475,"t":1710882000}
+{"o":0.0000014025,"h":0.0000014815,"l":0.0000012969,"c":0.0000013289,"v":2408418.202112772,"t":1710885600}
+{"o":0.0000013289,"h":0.0000013804,"l":0.0000012855,"c":0.0000013015,"v":385542.275825519,"t":1710889200}
+{"o":0.0000013015,"h":0.0000013036,"l":0.000001215,"c":0.0000012181,"v":1493283.910642975,"t":1710892800}
+{"o":0.0000012181,"h":0.0000012613,"l":0.0000011784,"c":0.0000012105,"v":125002.680188486,"t":1710896400}
+{"o":0.0000012105,"h":0.0000012714,"l":0.0000011846,"c":0.0000012498,"v":1540287.814697532,"t":1710900000}
+{"o":0.0000012498,"h":0.0000013225,"l":0.0000012296,"c":0.0000013188,"v":150000.0,"t":1710903600}
+{"o":0.0000013188,"h":0.0000015915,"l":0.0000012527,"c":0.0000015453,"v":12504271.4808991626,"t":1710907200}
+{"o":0.0000015453,"h":0.0000016209,"l":0.0000014344,"c":0.0000015737,"v":3295191.6434746822,"t":1710910800}
+{"o":0.0000015737,"h":0.0000026208,"l":0.0000015481,"c":0.0000022675,"v":42103356.6258272529,"t":1710914400}
+{"o":0.0000022675,"h":0.0000025368,"l":0.000001775,"c":0.0000019874,"v":12463388.5026902854,"t":1710918000}
+{"o":0.0000019874,"h":0.0000020354,"l":0.0000018955,"c":0.0000020021,"v":896921.0793889971,"t":1710921600}
+{"o":0.0000020021,"h":0.0000021068,"l":0.0000019701,"c":0.0000020976,"v":1164696.489412104,"t":1710925200}
+{"o":0.0000020976,"h":0.0000021215,"l":0.0000020863,"c":0.0000020959,"v":0.0,"t":1710928800}
+{"o":0.0000020959,"h":0.0000021464,"l":0.0000020481,"c":0.0000021217,"v":942163.0863714141,"t":1710932400}
+{"o":0.0000021217,"h":0.0000021681,"l":0.0000019997,"c":0.0000020185,"v":928813.773831883,"t":1710936000}
+{"o":0.0000020185,"h":0.0000020668,"l":0.0000020153,"c":0.0000020517,"v":609875.3509169989,"t":1710939600}
+{"o":0.0000020517,"h":0.0000021818,"l":0.0000020103,"c":0.000002138,"v":3260801.5720280129,"t":1710943200}
+{"o":0.000002138,"h":0.000002366,"l":0.0000017185,"c":0.0000017764,"v":8111584.711036928,"t":1710946800}
+{"o":0.0000017764,"h":0.0000020139,"l":0.0000017586,"c":0.0000019716,"v":1684685.332406078,"t":1710950400}
+{"o":0.0000019716,"h":0.0000019858,"l":0.0000017939,"c":0.0000018111,"v":1900817.4288047988,"t":1710954000}
+{"o":0.0000018111,"h":0.000001927,"l":0.0000016897,"c":0.0000017908,"v":1489051.5169612961,"t":1710957600}
+{"o":0.0000017908,"h":0.0000018861,"l":0.0000017852,"c":0.000001873,"v":552653.9741930601,"t":1710961200}
+{"o":0.000001873,"h":0.0000022589,"l":0.0000014256,"c":0.0000016271,"v":24764516.0827302337,"t":1710964800}
+{"o":0.0000016271,"h":0.0000022635,"l":0.0000015982,"c":0.0000019455,"v":8630741.2723377291,"t":1710968400}
+{"o":0.0000019455,"h":0.0000020274,"l":0.0000019117,"c":0.0000019679,"v":871688.7002784461,"t":1710972000}
+{"o":0.0000019679,"h":0.0000030663,"l":0.0000019214,"c":0.0000025374,"v":13433841.0768108889,"t":1710975600}
+{"o":0.0000025374,"h":0.0000025711,"l":0.0000021267,"c":0.0000021601,"v":2385596.6653485117,"t":1710979200}
+{"o":0.0000021601,"h":0.0000021865,"l":0.0000020797,"c":0.0000021046,"v":1063691.3367675149,"t":1710982800}
+{"o":0.0000021046,"h":0.0000021126,"l":0.0000018787,"c":0.0000019006,"v":2691879.4272595416,"t":1710986400}
+{"o":0.0000019006,"h":0.0000019308,"l":0.0000018669,"c":0.0000019079,"v":126528.259030824,"t":1710990000}
+{"o":0.0000019079,"h":0.0000021884,"l":0.0000016535,"c":0.0000016787,"v":8149363.9003345482,"t":1710993600}
+{"o":0.0000016787,"h":0.0000017122,"l":0.0000015286,"c":0.0000015407,"v":1995187.6704087062,"t":1710997200}
+{"o":0.0000015407,"h":0.0000016708,"l":0.0000015144,"c":0.0000016545,"v":1371515.6239281381,"t":1711000800}
+{"o":0.0000016545,"h":0.0000016885,"l":0.0000016233,"c":0.0000016496,"v":1536655.2479990721,"t":1711004400}
+{"o":0.0000016496,"h":0.0000016569,"l":0.0000015545,"c":0.0000016031,"v":305702.319781693,"t":1711008000}
+{"o":0.0000016031,"h":0.0000016173,"l":0.0000009651,"c":0.0000012325,"v":30133773.6547715254,"t":1711011600}
+{"o":0.0000012325,"h":0.0000012878,"l":0.0000009564,"c":0.0000010386,"v":21544025.6459249668,"t":1711015200}
+{"o":0.0000010386,"h":0.0000012384,"l":0.0000010149,"c":0.0000011217,"v":9050443.5803095065,"t":1711018800}
+{"o":0.0000011217,"h":0.0000011892,"l":0.0000010271,"c":0.0000011826,"v":3908934.7477044617,"t":1711022400}
+{"o":0.0000011826,"h":0.00000128,"l":0.0000011515,"c":0.0000012798,"v":5245631.864938058,"t":1711026000}
+{"o":0.0000012798,"h":0.0000014192,"l":0.0000012568,"c":0.000001401,"v":264993.466047926,"t":1711029600}
+{"o":0.000001401,"h":0.0000014342,"l":0.0000013914,"c":0.0000014134,"v":493834.485236625,"t":1711033200}
+{"o":0.0000014134,"h":0.0000014304,"l":0.0000012489,"c":0.0000012538,"v":4053831.6171229566,"t":1711036800}
+{"o":0.0000012538,"h":0.0000019856,"l":0.0000010358,"c":0.0000012515,"v":48201908.4048589393,"t":1711040400}
+{"o":0.0000012515,"h":0.0000012789,"l":0.0000010099,"c":0.0000010652,"v":7174398.0607547453,"t":1711044000}
+{"o":0.0000010652,"h":0.0000011363,"l":0.0000010559,"c":0.0000011155,"v":1819551.2140005559,"t":1711047600}
+{"o":0.0000011155,"h":0.0000011551,"l":0.0000010855,"c":0.0000011009,"v":682171.700488466,"t":1711051200}
+{"o":0.0000011009,"h":0.0000011796,"l":0.0000010969,"c":0.000001164,"v":1250994.9882413489,"t":1711054800}
+{"o":0.000001164,"h":0.0000012011,"l":0.0000011537,"c":0.0000012001,"v":528304.262750825,"t":1711058400}
+{"o":0.0000012001,"h":0.0000022182,"l":0.000001189,"c":0.0000017602,"v":26609230.6010645665,"t":1711062000}
+{"o":0.0000017602,"h":0.0000018245,"l":0.000001689,"c":0.0000017286,"v":3293134.975796584,"t":1711065600}
+{"o":0.0000017286,"h":0.0000018268,"l":0.0000016955,"c":0.0000017503,"v":2205910.7256568661,"t":1711069200}
+{"o":0.0000017503,"h":0.0000017548,"l":0.0000014678,"c":0.0000014738,"v":3547814.4521636572,"t":1711072800}
+{"o":0.0000014738,"h":0.0000014738,"l":0.0000014105,"c":0.0000014305,"v":956926.6978528519,"t":1711076400}
+{"o":0.0000014305,"h":0.0000015192,"l":0.0000014116,"c":0.0000014232,"v":3654371.3532726951,"t":1711080000}
+{"o":0.0000014232,"h":0.0000014773,"l":0.0000013297,"c":0.0000014008,"v":7110055.0239570579,"t":1711083600}
+{"o":0.0000014008,"h":0.0000014931,"l":0.0000013915,"c":0.0000014801,"v":1426237.166950752,"t":1711087200}
+{"o":0.0000014801,"h":0.0000015256,"l":0.000001404,"c":0.0000014163,"v":1891128.1700115311,"t":1711090800}
+{"o":0.0000014163,"h":0.0000014347,"l":0.0000013412,"c":0.0000013635,"v":813127.3420157239,"t":1711094400}
+{"o":0.0000013635,"h":0.000001393,"l":0.0000013242,"c":0.0000013399,"v":1845193.7178518299,"t":1711098000}
+{"o":0.0000013399,"h":0.0000013559,"l":0.0000012794,"c":0.0000012965,"v":861564.4964527551,"t":1711101600}
+{"o":0.0000012965,"h":0.0000013178,"l":0.0000012144,"c":0.0000012387,"v":1275453.9159177381,"t":1711105200}
+{"o":0.0000012387,"h":0.0000014987,"l":0.0000012051,"c":0.0000014777,"v":4525332.2965760054,"t":1711108800}
+{"o":0.0000014777,"h":0.0000015199,"l":0.000001335,"c":0.0000013735,"v":1763056.920174429,"t":1711112400}
+{"o":0.0000013735,"h":0.0000015574,"l":0.0000013502,"c":0.0000015492,"v":2841855.2686883798,"t":1711116000}
+{"o":0.0000015492,"h":0.0000016311,"l":0.0000015062,"c":0.0000015989,"v":899152.1160620811,"t":1711119600}
+{"o":0.0000015989,"h":0.0000016303,"l":0.0000014265,"c":0.0000014371,"v":3310224.714169906,"t":1711123200}
+{"o":0.0000014371,"h":0.0000015156,"l":0.0000014184,"c":0.0000014739,"v":2050905.9211799577,"t":1711126800}
+{"o":0.0000014739,"h":0.0000015013,"l":0.0000014649,"c":0.0000014926,"v":860318.400163372,"t":1711130400}
+{"o":0.0000014926,"h":0.0000015406,"l":0.0000014665,"c":0.0000015107,"v":1057172.573467897,"t":1711134000}
+{"o":0.0000015107,"h":0.0000015512,"l":0.0000014888,"c":0.0000015303,"v":1162044.43619669,"t":1711137600}
+{"o":0.0000015303,"h":0.000001568,"l":0.0000013751,"c":0.0000013844,"v":3704790.3193231188,"t":1711141200}
+{"o":0.0000013844,"h":0.0000014693,"l":0.0000013794,"c":0.0000014501,"v":3693528.8822978111,"t":1711144800}
+{"o":0.0000014501,"h":0.0000014524,"l":0.0000014101,"c":0.0000014115,"v":0.0,"t":1711148400}
+{"o":0.0000014115,"h":0.000001423,"l":0.0000013522,"c":0.0000013646,"v":1394719.1920103119,"t":1711152000}
+{"o":0.0000013646,"h":0.0000013656,"l":0.0000012838,"c":0.000001294,"v":2749085.3937152326,"t":1711155600}
+{"o":0.000001294,"h":0.000001313,"l":0.0000012919,"c":0.0000013058,"v":0.0,"t":1711159200}
+{"o":0.0000013058,"h":0.0000013934,"l":0.0000012894,"c":0.0000013808,"v":1983336.9478011641,"t":1711162800}
+{"o":0.0000013808,"h":0.0000014507,"l":0.0000013706,"c":0.0000014476,"v":181671.313289463,"t":1711166400}
+{"o":0.0000014476,"h":0.0000017626,"l":0.0000014341,"c":0.0000017265,"v":4617496.8295772243,"t":1711170000}
+{"o":0.0000017265,"h":0.0000018032,"l":0.0000017082,"c":0.0000017572,"v":1410238.22555607,"t":1711173600}
+{"o":0.0000017572,"h":0.0000017612,"l":0.0000017062,"c":0.0000017212,"v":346881.531730987,"t":1711177200}
+{"o":0.0000017212,"h":0.0000017339,"l":0.000001674,"c":0.0000016875,"v":409600.025467674,"t":1711180800}
+{"o":0.0000016875,"h":0.0000017236,"l":0.0000016776,"c":0.0000016996,"v":197770.8040539,"t":1711184400}
+{"o":0.0000016996,"h":0.0000017101,"l":0.0000016687,"c":0.0000016867,"v":183170.993788247,"t":1711188000}
+{"o":0.0000016867,"h":0.0000016898,"l":0.0000016301,"c":0.0000016737,"v":1445265.3951300459,"t":1711191600}
+{"o":0.0000016737,"h":0.0000017078,"l":0.0000016574,"c":0.0000016758,"v":257840.679342262,"t":1711195200}
+{"o":0.0000016758,"h":0.0000016934,"l":0.0000016453,"c":0.000001652,"v":358325.254992165,"t":1711198800}
+{"o":0.000001652,"h":0.0000016661,"l":0.0000015447,"c":0.0000015575,"v":1266573.7381736822,"t":1711202400}
+{"o":0.0000015575,"h":0.0000016187,"l":0.0000015226,"c":0.0000015515,"v":1331606.711846912,"t":1711206000}
+{"o":0.0000015515,"h":0.0000015631,"l":0.0000015255,"c":0.0000015422,"v":143373.388727831,"t":1711209600}
+{"o":0.0000015422,"h":0.0000015494,"l":0.0000014977,"c":0.0000015064,"v":570614.3800494961,"t":1711213200}
+{"o":0.0000015064,"h":0.0000015808,"l":0.0000011942,"c":0.0000013186,"v":12934850.7618388738,"t":1711216800}
+{"o":0.0000013186,"h":0.0000013959,"l":0.0000013062,"c":0.000001394,"v":2583818.6515052561,"t":1711220400}
+{"o":0.000001394,"h":0.0000014129,"l":0.0000013884,"c":0.0000014121,"v":210323.543166791,"t":1711224000}
+{"o":0.0000014121,"h":0.0000014161,"l":0.0000013979,"c":0.0000014043,"v":0.0,"t":1711227600}
+{"o":0.0000014043,"h":0.0000014087,"l":0.0000011854,"c":0.0000011902,"v":4069049.4351670351,"t":1711231200}
+{"o":0.0000011902,"h":0.0000012274,"l":0.0000011867,"c":0.0000012237,"v":467689.160512817,"t":1711234800}
+{"o":0.0000012237,"h":0.0000012809,"l":0.0000011912,"c":0.0000012528,"v":809451.276273986,"t":1711238400}
+{"o":0.0000012528,"h":0.0000012586,"l":0.0000012217,"c":0.0000012255,"v":1034625.786551223,"t":1711242000}
+{"o":0.0000012255,"h":0.0000012398,"l":0.0000012232,"c":0.0000012365,"v":0.0,"t":1711245600}
+{"o":0.0000012365,"h":0.000001256,"l":0.0000012333,"c":0.0000012553,"v":0.0,"t":1711249200}
+{"o":0.0000012553,"h":0.0000012587,"l":0.0000011815,"c":0.0000011827,"v":414488.970819169,"t":1711252800}
+{"o":0.0000011827,"h":0.0000011888,"l":0.0000009124,"c":0.000000974,"v":12085030.9763308335,"t":1711256400}
+{"o":0.000000974,"h":0.0000009825,"l":0.0000009072,"c":0.0000009726,"v":3821050.0578906499,"t":1711260000}
+{"o":0.0000009726,"h":0.0000011326,"l":0.0000009678,"c":0.0000011236,"v":3906853.6747089494,"t":1711263600}
+{"o":0.0000011236,"h":0.0000011989,"l":0.0000011071,"c":0.000001179,"v":1162997.0964768152,"t":1711267200}
+{"o":0.000001179,"h":0.0000011944,"l":0.0000011508,"c":0.0000011635,"v":935148.375756281,"t":1711270800}
+{"o":0.0000011635,"h":0.0000011648,"l":0.000001092,"c":0.0000010965,"v":1257399.1216013581,"t":1711274400}
+{"o":0.0000010965,"h":0.0000011031,"l":0.0000010699,"c":0.0000010724,"v":237594.459651031,"t":1711278000}
+{"o":0.0000010724,"h":0.0000010912,"l":0.0000010599,"c":0.000001077,"v":187185.391505462,"t":1711281600}
+{"o":0.000001077,"h":0.0000010867,"l":0.0000010748,"c":0.0000010854,"v":0.0,"t":1711285200}
+{"o":0.0000010854,"h":0.0000011191,"l":0.0000010724,"c":0.0000011081,"v":1258176.592101499,"t":1711288800}
+{"o":0.0000011081,"h":0.0000011387,"l":0.0000011064,"c":0.0000011348,"v":150000.226232888,"t":1711292400}
+{"o":0.0000011348,"h":0.0000011491,"l":0.0000009716,"c":0.0000009869,"v":5375256.434332232,"t":1711296000}
+{"o":0.0000009869,"h":0.0000010624,"l":0.0000009814,"c":0.0000010525,"v":2267828.9532333566,"t":1711299600}
+{"o":0.0000010525,"h":0.0000010527,"l":0.0000010367,"c":0.000001039,"v":0.0,"t":1711303200}
+{"o":0.000001039,"h":0.0000010418,"l":0.0000010352,"c":0.0000010399,"v":5.626483,"t":1711306800}
+{"o":0.0000010399,"h":0.0000010903,"l":0.0000009383,"c":0.0000009421,"v":5958685.4609092018,"t":1711310400}
+{"o":0.0000009421,"h":0.0000010058,"l":0.0000009228,"c":0.0000009887,"v":591730.637131623,"t":1711314000}
+{"o":0.0000009887,"h":0.0000014428,"l":0.0000009702,"c":0.0000014021,"v":10743220.9458901007,"t":1711317600}
+{"o":0.0000014021,"h":0.0000014217,"l":0.0000013055,"c":0.000001326,"v":1475819.3508630518,"t":1711321200}
+{"o":0.000001326,"h":0.0000013472,"l":0.0000011983,"c":0.0000012175,"v":2186402.3025201848,"t":1711324800}
+{"o":0.0000012175,"h":0.0000012193,"l":0.0000010662,"c":0.0000010709,"v":2982021.5488351593,"t":1711328400}
+{"o":0.0000010709,"h":0.0000011054,"l":0.0000010609,"c":0.0000010944,"v":3128252.4168828283,"t":1711332000}
+{"o":0.0000010944,"h":0.0000010973,"l":0.0000010843,"c":0.0000010886,"v":85230.169507866,"t":1711335600}
+{"o":0.0000010886,"h":0.0000010943,"l":0.0000010017,"c":0.0000010197,"v":2112011.512869705,"t":1711339200}
+{"o":0.0000010197,"h":0.0000011587,"l":0.0000010083,"c":0.000001149,"v":2827148.4079507869,"t":1711342800}
+{"o":0.000001149,"h":0.0000015259,"l":0.0000010893,"c":0.0000014452,"v":9844236.3866988402,"t":1711346400}
+{"o":0.0000014452,"h":0.0000015412,"l":0.0000013804,"c":0.0000015399,"v":2451313.1377832051,"t":1711350000}
+{"o":0.0000015399,"h":0.0000017534,"l":0.000001524,"c":0.000001656,"v":5579159.5597911775,"t":1711353600}
+{"o":0.000001656,"h":0.0000016798,"l":0.0000016347,"c":0.0000016564,"v":208917.316308693,"t":1711357200}
+{"o":0.0000016564,"h":0.0000017364,"l":0.0000013512,"c":0.0000013721,"v":5854945.5814745752,"t":1711360800}
+{"o":0.0000013721,"h":0.0000013868,"l":0.0000012211,"c":0.0000012532,"v":3947627.278873784,"t":1711364400}
+{"o":0.0000012532,"h":0.000001265,"l":0.000001248,"c":0.0000012585,"v":0.0,"t":1711368000}
+{"o":0.0000012585,"h":0.0000012883,"l":0.000001224,"c":0.0000012602,"v":546099.3363279761,"t":1711371600}
+{"o":0.0000012602,"h":0.0000014323,"l":0.00000122,"c":0.0000014003,"v":2819438.4815103626,"t":1711375200}
+{"o":0.0000014003,"h":0.0000016473,"l":0.0000013933,"c":0.0000016292,"v":3559934.4485817254,"t":1711378800}
+{"o":0.0000016292,"h":0.0000017213,"l":0.0000016224,"c":0.0000016908,"v":1529028.9253904461,"t":1711382400}
+{"o":0.0000016908,"h":0.0000041423,"l":0.000001676,"c":0.0000041221,"v":32904343.2805980556,"t":1711386000}
+{"o":0.0000041221,"h":0.0000043891,"l":0.0000024866,"c":0.00000264,"v":17647819.7022674568,"t":1711389600}
+{"o":0.00000264,"h":0.0000066654,"l":0.0000022,"c":0.0000052424,"v":46750309.7787544578,"t":1711393200}
+{"o":0.0000052424,"h":0.0000070527,"l":0.0000030818,"c":0.0000058455,"v":46375371.3865727335,"t":1711396800}
+{"o":0.0000058455,"h":0.0000083025,"l":0.0000050628,"c":0.00000638,"v":27802735.5680453964,"t":1711400400}
+{"o":0.00000638,"h":0.0000065598,"l":0.0000047349,"c":0.0000053392,"v":12914109.1987341214,"t":1711404000}
+{"o":0.0000053392,"h":0.0000057845,"l":0.0000045064,"c":0.0000046597,"v":5832150.298873906,"t":1711407600}
+{"o":0.0000046597,"h":0.0000049348,"l":0.0000044388,"c":0.0000047615,"v":4423319.6337813735,"t":1711411200}
+{"o":0.0000047615,"h":0.0000052507,"l":0.0000044835,"c":0.0000045813,"v":6623104.7641566219,"t":1711414800}
+{"o":0.0000045813,"h":0.0000111191,"l":0.0000044674,"c":0.0000064995,"v":18477779.4925869778,"t":1711418400}
+{"o":0.0000064995,"h":0.0000085137,"l":0.0000058702,"c":0.0000073013,"v":11556925.2197374105,"t":1711422000}
+{"o":0.0000073013,"h":0.0000117236,"l":0.0000069559,"c":0.0000091991,"v":9367680.9791718349,"t":1711425600}
+{"o":0.0000091991,"h":0.0000196341,"l":0.0000090992,"c":0.0000128072,"v":15599444.8330201376,"t":1711429200}
+{"o":0.0000128072,"h":0.0000131369,"l":0.0000114925,"c":0.0000130163,"v":3533904.2848131857,"t":1711432800}
+{"o":0.0000130163,"h":0.0000148641,"l":0.0000127588,"c":0.0000139146,"v":3655721.6451162384,"t":1711436400}
+{"o":0.0000139146,"h":0.0000140407,"l":0.0000093324,"c":0.0000094305,"v":6505193.2374036675,"t":1711440000}
+{"o":0.0000094305,"h":0.0000099537,"l":0.0000093311,"c":0.0000096638,"v":1202597.0312626758,"t":1711443600}
+{"o":0.0000096638,"h":0.0000104581,"l":0.0000093662,"c":0.0000100541,"v":2205587.4215714308,"t":1711447200}
+{"o":0.0000100541,"h":0.0000100902,"l":0.0000069292,"c":0.0000071688,"v":4032667.50533628,"t":1711450800}
+{"o":0.0000071688,"h":0.0000072223,"l":0.0000043791,"c":0.000005606,"v":17613827.9431797341,"t":1711454400}
+{"o":0.000005606,"h":0.0000077348,"l":0.0000055923,"c":0.0000076843,"v":7587116.9478767207,"t":1711458000}
+{"o":0.0000076843,"h":0.0000086585,"l":0.0000074478,"c":0.0000085523,"v":2563086.8972366774,"t":1711461600}
+{"o":0.0000085523,"h":0.0000130431,"l":0.0000083138,"c":0.0000099864,"v":7955079.0529472549,"t":1711465200}
+{"o":0.0000099864,"h":0.0000102072,"l":0.0000086921,"c":0.0000097596,"v":4308160.1297262488,"t":1711468800}
+{"o":0.0000097596,"h":0.0000098381,"l":0.0000051789,"c":0.000005918,"v":28051545.2799204998,"t":1711472400}
+{"o":0.000005918,"h":0.0000087805,"l":0.0000058341,"c":0.0000078391,"v":9073160.2011758126,"t":1711476000}
+{"o":0.0000078391,"h":0.000007924,"l":0.0000040402,"c":0.0000040755,"v":19394334.2883798033,"t":1711479600}
+{"o":0.0000040755,"h":0.0000049339,"l":0.0000035159,"c":0.0000036289,"v":15072221.9807815235,"t":1711483200}
+{"o":0.0000036289,"h":0.0000044779,"l":0.0000033005,"c":0.000003709,"v":19810355.7327221632,"t":1711486800}
+{"o":0.000003709,"h":0.0000049491,"l":0.0000034289,"c":0.0000044572,"v":9431903.856491752,"t":1711490400}
+{"o":0.0000044572,"h":0.0000078714,"l":0.0000043459,"c":0.0000059396,"v":13038919.1778840255,"t":1711494000}
+{"o":0.0000059396,"h":0.0000072062,"l":0.0000058375,"c":0.0000068947,"v":4323565.8285016958,"t":1711497600}
+{"o":0.0000068947,"h":0.0000069705,"l":0.0000054573,"c":0.0000055208,"v":4790913.3009818587,"t":1711501200}
+{"o":0.0000055208,"h":0.0000066881,"l":0.0000053213,"c":0.0000066052,"v":5021338.0843713162,"t":1711504800}
+{"o":0.0000066052,"h":0.0000116033,"l":0.0000065917,"c":0.0000080384,"v":16476689.4639090858,"t":1711508400}
+{"o":0.0000080384,"h":0.0000111162,"l":0.0000075239,"c":0.0000101317,"v":9695746.0632595103,"t":1711512000}
+{"o":0.0000101317,"h":0.0000103287,"l":0.0000085293,"c":0.0000094575,"v":5466303.0762252146,"t":1711515600}
+{"o":0.0000094575,"h":0.0000097657,"l":0.0000087626,"c":0.0000090493,"v":3260692.4471135875,"t":1711519200}
+{"o":0.0000090493,"h":0.000009344,"l":0.0000080038,"c":0.0000081394,"v":2456457.091226853,"t":1711522800}
+{"o":0.0000081394,"h":0.0000082938,"l":0.0000075391,"c":0.0000076434,"v":1988240.478781607,"t":1711526400}
+{"o":0.0000076434,"h":0.0000083921,"l":0.0000074353,"c":0.0000082782,"v":1242970.0234169548,"t":1711530000}
+{"o":0.0000082782,"h":0.000008807,"l":0.0000082365,"c":0.0000082548,"v":1250982.652779531,"t":1711533600}
+{"o":0.0000082548,"h":0.0000093482,"l":0.0000079747,"c":0.0000079842,"v":4426923.2285356773,"t":1711537200}
+{"o":0.0000079842,"h":0.0000097431,"l":0.0000063721,"c":0.0000096231,"v":14954275.0813386068,"t":1711540800}
+{"o":0.0000096231,"h":0.0000104595,"l":0.000008651,"c":0.0000089436,"v":3792821.7682203739,"t":1711544400}
+{"o":0.0000089436,"h":0.0000111494,"l":0.0000079435,"c":0.0000108873,"v":4502612.8209762285,"t":1711548000}
+{"o":0.0000108873,"h":0.0000184368,"l":0.0000096685,"c":0.0000099919,"v":12291944.4165261108,"t":1711551600}
+{"o":0.0000099919,"h":0.0000106366,"l":0.0000090225,"c":0.0000091454,"v":3306047.0835681651,"t":1711555200}
+{"o":0.0000091454,"h":0.0000099905,"l":0.0000081439,"c":0.000009616,"v":6280265.6700080233,"t":1711558800}
+{"o":0.000009616,"h":0.0000097196,"l":0.0000088846,"c":0.0000091263,"v":1477546.1095502432,"t":1711562400}
+{"o":0.0000091263,"h":0.000009856,"l":0.0000087935,"c":0.0000097731,"v":1494092.1909872561,"t":1711566000}
+{"o":0.0000097731,"h":0.0000110358,"l":0.0000092484,"c":0.0000108427,"v":2393594.8084398401,"t":1711569600}
+{"o":0.0000108427,"h":0.0000110889,"l":0.0000084119,"c":0.0000086749,"v":4155477.3525864873,"t":1711573200}
+{"o":0.0000086749,"h":0.0000087519,"l":0.0000079037,"c":0.0000083477,"v":1651946.7608033689,"t":1711576800}
+{"o":0.0000083477,"h":0.0000093111,"l":0.0000083464,"c":0.0000092333,"v":2199913.3473416353,"t":1711580400}
+{"o":0.0000092333,"h":0.000009279,"l":0.0000070496,"c":0.0000072788,"v":4462165.5051808544,"t":1711584000}
+{"o":0.0000072788,"h":0.000008068,"l":0.0000071294,"c":0.0000075232,"v":2820254.9597229152,"t":1711587600}
+{"o":0.0000075232,"h":0.0000076571,"l":0.0000071592,"c":0.0000075041,"v":574548.677069415,"t":1711591200}
+{"o":0.0000075041,"h":0.0000083264,"l":0.0000072324,"c":0.0000076126,"v":2617470.0449318634,"t":1711594800}
+{"o":0.0000076126,"h":0.000008215,"l":0.000007269,"c":0.0000080439,"v":2000935.4094163261,"t":1711598400}
+{"o":0.0000080439,"h":0.0000110347,"l":0.0000078691,"c":0.0000092486,"v":7173930.5292045884,"t":1711602000}
+{"o":0.0000092486,"h":0.0000092724,"l":0.0000086796,"c":0.0000087788,"v":930337.802616742,"t":1711605600}
+{"o":0.0000087788,"h":0.0000099296,"l":0.0000087384,"c":0.0000098198,"v":1122067.850598247,"t":1711609200}
+{"o":0.0000098198,"h":0.0000098762,"l":0.0000093916,"c":0.0000094695,"v":665452.52992364,"t":1711612800}
+{"o":0.0000094695,"h":0.0000114331,"l":0.0000090652,"c":0.0000106974,"v":2991617.8208918525,"t":1711616400}
+{"o":0.0000106974,"h":0.0000129731,"l":0.0000106674,"c":0.0000125034,"v":1834993.13692181,"t":1711620000}
+{"o":0.0000125034,"h":0.0000126253,"l":0.0000112144,"c":0.0000113209,"v":910964.8185803142,"t":1711623600}
+{"o":0.0000113209,"h":0.0000114619,"l":0.0000097034,"c":0.0000101385,"v":1712900.4824521251,"t":1711627200}
+{"o":0.0000101385,"h":0.0000116041,"l":0.0000100299,"c":0.000010145,"v":2136188.882257137,"t":1711630800}
+{"o":0.000010145,"h":0.0000106675,"l":0.0000085272,"c":0.0000086609,"v":4108289.4425237826,"t":1711634400}
+{"o":0.0000086609,"h":0.0000110168,"l":0.0000086562,"c":0.0000091699,"v":4065389.7596551133,"t":1711638000}
+{"o":0.0000091699,"h":0.0000102911,"l":0.0000091403,"c":0.0000093075,"v":2121990.215946699,"t":1711641600}
+{"o":0.0000093075,"h":0.0000118602,"l":0.0000088247,"c":0.0000093649,"v":5503864.3057870399,"t":1711645200}
+{"o":0.0000093649,"h":0.0000120143,"l":0.000009262,"c":0.0000103115,"v":4677497.6027539261,"t":1711648800}
+{"o":0.0000103115,"h":0.0000131784,"l":0.0000089953,"c":0.0000118469,"v":6828657.8300419869,"t":1711652400}
+{"o":0.0000118469,"h":0.0000198311,"l":0.0000116796,"c":0.0000159258,"v":17602510.8602074496,"t":1711656000}
+{"o":0.0000159258,"h":0.0000205709,"l":0.0000132418,"c":0.0000165202,"v":13457223.2401879728,"t":1711659600}
+{"o":0.0000165202,"h":0.0000183163,"l":0.0000150672,"c":0.0000170635,"v":6790862.6973765362,"t":1711663200}
+{"o":0.0000170635,"h":0.0000192729,"l":0.0000162803,"c":0.0000172587,"v":4455318.9607710633,"t":1711666800}
+{"o":0.0000172587,"h":0.0000227149,"l":0.0000121294,"c":0.0000143165,"v":14839385.6501292139,"t":1711670400}
+{"o":0.0000143165,"h":0.0000165753,"l":0.0000138304,"c":0.0000149359,"v":3002939.5288433521,"t":1711674000}
+{"o":0.0000149359,"h":0.0000150178,"l":0.0000133517,"c":0.0000147492,"v":1800858.0660339624,"t":1711677600}
+{"o":0.0000147492,"h":0.0000196213,"l":0.0000146624,"c":0.000017537,"v":6413261.612528963,"t":1711681200}
+{"o":0.000017537,"h":0.0000213108,"l":0.0000130361,"c":0.0000181071,"v":13172357.4305828754,"t":1711684800}
+{"o":0.0000181071,"h":0.0000185735,"l":0.0000172542,"c":0.0000184611,"v":1203067.5462201359,"t":1711688400}
+{"o":0.0000184611,"h":0.0000198206,"l":0.0000173743,"c":0.0000174282,"v":2283876.1842379277,"t":1711692000}
+{"o":0.0000174282,"h":0.0000205279,"l":0.0000169028,"c":0.0000194695,"v":1725641.0902389647,"t":1711695600}
+{"o":0.0000194695,"h":0.0000197306,"l":0.0000185213,"c":0.0000193567,"v":820868.6019633381,"t":1711699200}
+{"o":0.0000193567,"h":0.000022451,"l":0.0000156125,"c":0.0000160783,"v":5133940.705533429,"t":1711702800}
+{"o":0.0000160783,"h":0.0000161088,"l":0.000015513,"c":0.0000155544,"v":217076.387914108,"t":1711706400}
+{"o":0.0000155544,"h":0.000016076,"l":0.0000137756,"c":0.0000158559,"v":2378968.8042877475,"t":1711710000}
+{"o":0.0000158559,"h":0.0000195163,"l":0.0000146433,"c":0.0000193947,"v":3175773.350245419,"t":1711713600}
+{"o":0.0000193947,"h":0.0000280859,"l":0.0000187051,"c":0.0000266144,"v":7029854.4848713269,"t":1711717200}
+{"o":0.0000266144,"h":0.0000340757,"l":0.0000224115,"c":0.0000296494,"v":15416012.8325917143,"t":1711720800}
+{"o":0.0000296494,"h":0.0000375709,"l":0.000023081,"c":0.0000287484,"v":14696206.3101540823,"t":1711724400}
+{"o":0.0000287484,"h":0.0000442598,"l":0.0000259717,"c":0.0000417431,"v":30488440.0354115479,"t":1711728000}
+{"o":0.0000417431,"h":0.0000477294,"l":0.0000361086,"c":0.0000371765,"v":10475072.3709956147,"t":1711731600}
+{"o":0.0000371765,"h":0.000048584,"l":0.0000347061,"c":0.0000361798,"v":7345865.1393506108,"t":1711735200}
+{"o":0.0000361798,"h":0.0000363336,"l":0.0000259134,"c":0.0000301214,"v":10360556.893841533,"t":1711738800}
+{"o":0.0000301214,"h":0.000038963,"l":0.0000297619,"c":0.0000327894,"v":6019291.0629713209,"t":1711742400}
+{"o":0.0000327894,"h":0.0000333744,"l":0.0000213154,"c":0.0000298888,"v":9991036.0051047653,"t":1711746000}
+{"o":0.0000298888,"h":0.0000416887,"l":0.000029196,"c":0.0000408342,"v":6370145.7673054496,"t":1711749600}
+{"o":0.0000408342,"h":0.0000478475,"l":0.0000343463,"c":0.0000388338,"v":9536966.9484731685,"t":1711753200}
+{"o":0.0000388338,"h":0.0000393527,"l":0.0000299882,"c":0.0000331893,"v":3205704.5213488871,"t":1711756800}
+{"o":0.0000331893,"h":0.0000378231,"l":0.0000305228,"c":0.000031108,"v":3299834.0743031004,"t":1711760400}
+{"o":0.000031108,"h":0.0000330478,"l":0.0000258738,"c":0.0000329567,"v":5528281.4025964197,"t":1711764000}
+{"o":0.0000329567,"h":0.0000348561,"l":0.0000297416,"c":0.0000301564,"v":1602912.6651773006,"t":1711767600}
+{"o":0.0000301564,"h":0.0000302906,"l":0.0000253176,"c":0.0000273859,"v":2056269.0029361632,"t":1711771200}
+{"o":0.0000273859,"h":0.0000319037,"l":0.0000253854,"c":0.0000301426,"v":4272645.6438009748,"t":1711774800}
+{"o":0.0000301426,"h":0.000036119,"l":0.0000298147,"c":0.0000331845,"v":1736829.8808934204,"t":1711778400}
+{"o":0.0000331845,"h":0.0000369098,"l":0.0000330343,"c":0.0000340794,"v":1194092.7456813154,"t":1711782000}
+{"o":0.0000340794,"h":0.0000353837,"l":0.0000296608,"c":0.0000302977,"v":1783835.8440030576,"t":1711785600}
+{"o":0.0000302977,"h":0.0000363889,"l":0.0000299628,"c":0.0000357502,"v":1584421.6042001655,"t":1711789200}
+{"o":0.0000357502,"h":0.0000364955,"l":0.0000328693,"c":0.000034591,"v":1445866.9287527362,"t":1711792800}
+{"o":0.000034591,"h":0.000040724,"l":0.000033923,"c":0.0000387856,"v":2304741.754383347,"t":1711796400}
+{"o":0.0000387856,"h":0.0000494844,"l":0.0000386409,"c":0.0000435839,"v":7120991.5561011368,"t":1711800000}
+{"o":0.0000435839,"h":0.0000501943,"l":0.0000426942,"c":0.0000454689,"v":4237151.0881840782,"t":1711803600}
+{"o":0.0000454689,"h":0.0000743805,"l":0.0000453503,"c":0.0000569461,"v":17446012.2291045114,"t":1711807200}
+{"o":0.0000569461,"h":0.0000858997,"l":0.0000515117,"c":0.0000702854,"v":14773945.0963767357,"t":1711810800}
+{"o":0.0000702854,"h":0.0000869623,"l":0.0000529419,"c":0.0000576799,"v":14183907.9567768686,"t":1711814400}
+{"o":0.0000576799,"h":0.0000663573,"l":0.0000495991,"c":0.0000583702,"v":9299414.5952479839,"t":1711818000}
+{"o":0.0000583702,"h":0.0000595088,"l":0.0000400848,"c":0.000048602,"v":8479627.2015787624,"t":1711821600}
+{"o":0.000048602,"h":0.0000554081,"l":0.0000427447,"c":0.00005233,"v":7166716.9143346949,"t":1711825200}
+{"o":0.00005233,"h":0.0000594094,"l":0.0000484182,"c":0.0000513742,"v":3285411.1597618456,"t":1711828800}
+{"o":0.0000513742,"h":0.0000567247,"l":0.0000492257,"c":0.0000540386,"v":1542732.6208377026,"t":1711832400}
+{"o":0.0000540386,"h":0.0000625289,"l":0.0000523459,"c":0.0000567148,"v":2043465.8256397881,"t":1711836000}
+{"o":0.0000567148,"h":0.0000589501,"l":0.0000487079,"c":0.000049259,"v":1730371.6510242191,"t":1711839600}
+{"o":0.000049259,"h":0.0000505195,"l":0.0000406725,"c":0.0000456619,"v":3837135.0870339638,"t":1711843200}
+{"o":0.0000456619,"h":0.0000468785,"l":0.0000411571,"c":0.0000423315,"v":1751381.361166802,"t":1711846800}
+{"o":0.0000423315,"h":0.0000497818,"l":0.0000398772,"c":0.0000412053,"v":2904905.4857195541,"t":1711850400}
+{"o":0.0000412053,"h":0.0000427165,"l":0.00002757,"c":0.0000388903,"v":13765962.5699087661,"t":1711854000}
+{"o":0.0000388903,"h":0.0000393052,"l":0.0000338732,"c":0.000035609,"v":1613541.1490704603,"t":1711857600}
+{"o":0.000035609,"h":0.0000511094,"l":0.0000353608,"c":0.0000450905,"v":3604476.1213637916,"t":1711861200}
+{"o":0.0000450905,"h":0.0000454968,"l":0.0000412555,"c":0.0000440467,"v":1252000.5908811649,"t":1711864800}
+{"o":0.0000440467,"h":0.0000441034,"l":0.0000397624,"c":0.0000403981,"v":544341.532112623,"t":1711868400}
+{"o":0.0000403981,"h":0.0000420386,"l":0.0000399765,"c":0.0000417969,"v":587342.220176387,"t":1711872000}
+{"o":0.0000417969,"h":0.000044615,"l":0.0000406513,"c":0.0000433747,"v":1086530.8214961609,"t":1711875600}
+{"o":0.0000433747,"h":0.0000453738,"l":0.0000305684,"c":0.000037481,"v":3660122.6322855288,"t":1711879200}
+{"o":0.000037481,"h":0.0000383228,"l":0.0000304613,"c":0.0000306428,"v":1560166.94099573,"t":1711882800}
+{"o":0.0000306428,"h":0.0000316651,"l":0.0000210813,"c":0.0000232614,"v":23618664.311045263,"t":1711886400}
+{"o":0.0000232614,"h":0.0000416005,"l":0.0000179946,"c":0.0000410875,"v":20243410.7111173123,"t":1711890000}
+{"o":0.0000410875,"h":0.0000413455,"l":0.0000286803,"c":0.0000288294,"v":4643691.887930952,"t":1711893600}
+{"o":0.0000288294,"h":0.0000325794,"l":0.0000258813,"c":0.0000320989,"v":3075186.7254810575,"t":1711897200}
+{"o":0.0000320989,"h":0.0000418339,"l":0.0000316123,"c":0.0000406445,"v":3181166.267702911,"t":1711900800}
+{"o":0.0000406445,"h":0.0000445841,"l":0.0000359758,"c":0.0000370761,"v":4540530.2658976521,"t":1711904400}
+{"o":0.0000370761,"h":0.00003728,"l":0.0000246144,"c":0.0000247482,"v":10263430.1090111192,"t":1711908000}
+{"o":0.0000247482,"h":0.0000315876,"l":0.0000236741,"c":0.0000312426,"v":3751130.9775527292,"t":1711911600}
+{"o":0.0000312426,"h":0.0000346965,"l":0.0000309274,"c":0.000032583,"v":1964376.077969319,"t":1711915200}
+{"o":0.000032583,"h":0.0000327344,"l":0.0000295438,"c":0.0000324101,"v":2416841.1218698262,"t":1711918800}
+{"o":0.0000324101,"h":0.0000366771,"l":0.0000301855,"c":0.0000312892,"v":7221168.8112147916,"t":1711922400}
+{"o":0.0000312892,"h":0.0000343807,"l":0.0000301728,"c":0.0000327808,"v":1953584.1041236455,"t":1711926000}
+{"o":0.0000327808,"h":0.0000330546,"l":0.0000312557,"c":0.0000327547,"v":1300443.3949576069,"t":1711929600}
+{"o":0.0000327547,"h":0.0000334739,"l":0.000030229,"c":0.0000317565,"v":1875539.6856757649,"t":1711933200}
+{"o":0.0000317565,"h":0.0000363573,"l":0.0000292576,"c":0.0000329876,"v":4219156.4830337893,"t":1711936800}
+{"o":0.0000329876,"h":0.0000348409,"l":0.0000327628,"c":0.000033188,"v":1085308.5613932905,"t":1711940400}
+{"o":0.000033188,"h":0.0000411652,"l":0.0000326664,"c":0.0000395913,"v":1414486.4961606411,"t":1711944000}
+{"o":0.0000395913,"h":0.0000478535,"l":0.0000387612,"c":0.000040981,"v":2924737.8357837615,"t":1711947600}
+{"o":0.000040981,"h":0.000041137,"l":0.0000389518,"c":0.0000390535,"v":320000.361323388,"t":1711951200}
+{"o":0.0000390535,"h":0.0000405556,"l":0.0000359699,"c":0.0000363157,"v":830169.353237732,"t":1711954800}
+{"o":0.0000363157,"h":0.0000377772,"l":0.0000289437,"c":0.0000312307,"v":2830671.6195340618,"t":1711958400}
+{"o":0.0000312307,"h":0.0000343914,"l":0.00002974,"c":0.0000331479,"v":1870842.8769455107,"t":1711962000}
+{"o":0.0000331479,"h":0.0000335783,"l":0.0000320713,"c":0.0000330953,"v":322365.025784855,"t":1711965600}
+{"o":0.0000330953,"h":0.0000346032,"l":0.000025904,"c":0.0000317294,"v":6226114.3587935641,"t":1711969200}
+{"o":0.0000317294,"h":0.0000344762,"l":0.0000302491,"c":0.0000341405,"v":2349796.2652854729,"t":1711972800}
+{"o":0.0000341405,"h":0.0000371926,"l":0.0000266831,"c":0.0000282716,"v":4795247.2647862546,"t":1711976400}
+{"o":0.0000282716,"h":0.0000318488,"l":0.0000266707,"c":0.0000314866,"v":2389196.8153130077,"t":1711980000}
+{"o":0.0000314866,"h":0.0000405551,"l":0.00003125,"c":0.0000398249,"v":4570197.1532112109,"t":1711983600}
+{"o":0.0000398249,"h":0.0000401256,"l":0.0000292296,"c":0.0000355881,"v":6000648.3444398977,"t":1711987200}
+{"o":0.0000355881,"h":0.0000359055,"l":0.0000280579,"c":0.0000280912,"v":2713238.9658920132,"t":1711990800}
+{"o":0.0000280912,"h":0.0000306306,"l":0.0000186485,"c":0.000027338,"v":12079314.2790177334,"t":1711994400}
+{"o":0.000027338,"h":0.0000282827,"l":0.0000207937,"c":0.000027532,"v":6700165.6202628613,"t":1711998000}
+{"o":0.000027532,"h":0.0000299136,"l":0.000026733,"c":0.0000272387,"v":4037053.0416641347,"t":1712001600}
+{"o":0.0000272387,"h":0.0000288827,"l":0.0000267066,"c":0.0000287996,"v":618382.014148307,"t":1712005200}
+{"o":0.0000287996,"h":0.0000291905,"l":0.0000250611,"c":0.0000251595,"v":1245554.0079260143,"t":1712008800}
+{"o":0.0000251595,"h":0.0000275778,"l":0.000024875,"c":0.0000267847,"v":847717.3137033058,"t":1712012400}
+{"o":0.0000267847,"h":0.0000273276,"l":0.0000233486,"c":0.0000253898,"v":2016788.6776665449,"t":1712016000}
+{"o":0.0000253898,"h":0.0000257417,"l":0.0000240745,"c":0.0000243118,"v":561420.6050594171,"t":1712019600}
+{"o":0.0000243118,"h":0.0000254175,"l":0.0000219813,"c":0.0000225541,"v":823782.1736959689,"t":1712023200}
+{"o":0.0000225541,"h":0.0000231292,"l":0.0000200003,"c":0.0000204145,"v":3051709.0834591477,"t":1712026800}
+{"o":0.0000204145,"h":0.0000229574,"l":0.0000168647,"c":0.000018562,"v":4898395.5472550048,"t":1712030400}
+{"o":0.000018562,"h":0.0000250451,"l":0.0000184533,"c":0.000021572,"v":9689350.3167955857,"t":1712034000}
+{"o":0.000021572,"h":0.0000260029,"l":0.0000183982,"c":0.0000230506,"v":6990821.7561871046,"t":1712037600}
+{"o":0.0000230506,"h":0.0000255262,"l":0.0000227016,"c":0.0000253518,"v":1130438.3640012557,"t":1712041200}
+{"o":0.0000253518,"h":0.0000279111,"l":0.000024082,"c":0.0000245001,"v":1839224.0818873115,"t":1712044800}
+{"o":0.0000245001,"h":0.0000295341,"l":0.0000242523,"c":0.0000275407,"v":1872245.4769644325,"t":1712048400}
+{"o":0.0000275407,"h":0.0000285582,"l":0.0000241828,"c":0.0000245963,"v":1478981.7759144444,"t":1712052000}
+{"o":0.0000245963,"h":0.0000266958,"l":0.0000232813,"c":0.0000257439,"v":1821953.6568877085,"t":1712055600}
+{"o":0.0000257439,"h":0.000025966,"l":0.0000187438,"c":0.0000203712,"v":6296510.5025247438,"t":1712059200}
+{"o":0.0000203712,"h":0.000021004,"l":0.0000180072,"c":0.0000202929,"v":4460871.0333732953,"t":1712062800}
+{"o":0.0000202929,"h":0.0000217669,"l":0.0000113352,"c":0.0000191924,"v":20763724.5573545061,"t":1712066400}
+{"o":0.0000191924,"h":0.0000239605,"l":0.0000176397,"c":0.0000218101,"v":9784019.3060990758,"t":1712070000}
+{"o":0.0000218101,"h":0.0000218795,"l":0.0000188392,"c":0.000019829,"v":1754525.0925896524,"t":1712073600}
+{"o":0.000019829,"h":0.0000252484,"l":0.0000196037,"c":0.0000226834,"v":3714061.1621502242,"t":1712077200}
+{"o":0.0000226834,"h":0.0000229868,"l":0.000015762,"c":0.0000216904,"v":10241060.9406144582,"t":1712080800}
+{"o":0.0000216904,"h":0.0000221533,"l":0.0000189137,"c":0.0000190243,"v":4025814.4942159159,"t":1712084400}
+{"o":0.0000190243,"h":0.0000203408,"l":0.0000161097,"c":0.0000195232,"v":2913963.1036935635,"t":1712088000}
+{"o":0.0000195232,"h":0.0000200465,"l":0.0000174603,"c":0.0000179546,"v":3284327.7400618666,"t":1712091600}
+{"o":0.0000179546,"h":0.0000184594,"l":0.0000177781,"c":0.0000183557,"v":402051.241177437,"t":1712095200}
+{"o":0.0000183557,"h":0.0000187041,"l":0.0000176265,"c":0.0000183101,"v":681345.770804759,"t":1712098800}
+{"o":0.0000183101,"h":0.0000198343,"l":0.0000149112,"c":0.0000159139,"v":3636958.1188690159,"t":1712102400}
+{"o":0.0000159139,"h":0.0000187829,"l":0.00001147,"c":0.0000181082,"v":8881056.6282544676,"t":1712106000}
+{"o":0.0000181082,"h":0.0000341197,"l":0.0000179898,"c":0.0000203203,"v":8422374.0446507372,"t":1712109600}
+{"o":0.0000203203,"h":0.0000261475,"l":0.0000199657,"c":0.0000255748,"v":2282870.4294825639,"t":1712113200}
+{"o":0.0000255748,"h":0.0000292874,"l":0.0000216121,"c":0.0000229087,"v":3634598.7279262594,"t":1712116800}
+{"o":0.0000229087,"h":0.0000230634,"l":0.0000213244,"c":0.0000218641,"v":795319.3909274981,"t":1712120400}
+{"o":0.0000218641,"h":0.0000310632,"l":0.0000214851,"c":0.0000268937,"v":7269233.6644065781,"t":1712124000}
+{"o":0.0000268937,"h":0.0000295796,"l":0.0000260314,"c":0.000026259,"v":1215411.935823272,"t":1712127600}
+{"o":0.000026259,"h":0.0000267714,"l":0.0000257135,"c":0.0000260411,"v":218730.724321384,"t":1712131200}
+{"o":0.0000260411,"h":0.0000283789,"l":0.0000259231,"c":0.0000265273,"v":944655.5906147329,"t":1712134800}
+{"o":0.0000265273,"h":0.0000343044,"l":0.0000257637,"c":0.0000340473,"v":1908863.3441760405,"t":1712138400}
+{"o":0.0000340473,"h":0.0000491539,"l":0.0000294151,"c":0.0000296415,"v":6061776.1626017271,"t":1712142000}
+{"o":0.0000296415,"h":0.0000397135,"l":0.0000293086,"c":0.0000341639,"v":3125406.4438959789,"t":1712145600}
+{"o":0.0000341639,"h":0.0000460962,"l":0.000032998,"c":0.0000365566,"v":8392292.1486639269,"t":1712149200}
+{"o":0.0000365566,"h":0.0000424835,"l":0.0000310932,"c":0.0000337049,"v":6219215.2628787719,"t":1712152800}
+{"o":0.0000337049,"h":0.0000419832,"l":0.0000336396,"c":0.0000346399,"v":3246828.231380783,"t":1712156400}
+{"o":0.0000346399,"h":0.0000420427,"l":0.0000319136,"c":0.000037844,"v":2650633.7562596421,"t":1712160000}
+{"o":0.000037844,"h":0.0000408616,"l":0.0000307777,"c":0.0000344966,"v":3542801.07870802,"t":1712163600}
+{"o":0.0000344966,"h":0.0000384964,"l":0.0000344495,"c":0.0000351943,"v":1748441.6666096465,"t":1712167200}
+{"o":0.0000351943,"h":0.0000372612,"l":0.0000351028,"c":0.0000355548,"v":700861.4303968329,"t":1712170800}
+{"o":0.0000355548,"h":0.0000391702,"l":0.0000318277,"c":0.0000366745,"v":4626424.917926251,"t":1712174400}
+{"o":0.0000366745,"h":0.0000398202,"l":0.0000355505,"c":0.000038032,"v":1664284.4408497727,"t":1712178000}
+{"o":0.000038032,"h":0.0000396827,"l":0.0000287078,"c":0.0000306163,"v":4154914.2395869726,"t":1712181600}
+{"o":0.0000306163,"h":0.000031452,"l":0.0000203296,"c":0.0000275361,"v":6276487.7044950388,"t":1712185200}
+{"o":0.0000275361,"h":0.0000413936,"l":0.0000263243,"c":0.0000396972,"v":5254819.2455377299,"t":1712188800}
+{"o":0.0000396972,"h":0.0000402134,"l":0.0000350332,"c":0.0000381048,"v":2474464.4388468498,"t":1712192400}
+{"o":0.0000381048,"h":0.0000387972,"l":0.0000336618,"c":0.0000344876,"v":819430.9733841752,"t":1712196000}
+{"o":0.0000344876,"h":0.0000416975,"l":0.0000315967,"c":0.0000341703,"v":3302335.1431863634,"t":1712199600}
+{"o":0.0000341703,"h":0.000037317,"l":0.0000340283,"c":0.0000364917,"v":1178172.1689623811,"t":1712203200}
+{"o":0.0000364917,"h":0.0000393764,"l":0.0000361948,"c":0.0000379756,"v":1003843.4232085911,"t":1712206800}
+{"o":0.0000379756,"h":0.0000512933,"l":0.000037316,"c":0.000044382,"v":5760448.1546949474,"t":1712210400}
+{"o":0.000044382,"h":0.000049558,"l":0.000042266,"c":0.0000471615,"v":3774627.8672506586,"t":1712214000}
+{"o":0.0000471615,"h":0.0000489528,"l":0.0000457282,"c":0.0000484423,"v":1281750.3856811831,"t":1712217600}
+{"o":0.0000484423,"h":0.0000606752,"l":0.0000483247,"c":0.0000497384,"v":5694849.4693623511,"t":1712221200}
+{"o":0.0000497384,"h":0.000054514,"l":0.0000431203,"c":0.0000480798,"v":3779497.6365720951,"t":1712224800}
+{"o":0.0000480798,"h":0.0000580282,"l":0.0000440295,"c":0.0000466534,"v":2746802.6312071146,"t":1712228400}
+{"o":0.0000466534,"h":0.0000489291,"l":0.0000454905,"c":0.000048374,"v":677836.5254397411,"t":1712232000}
+{"o":0.000048374,"h":0.0000518024,"l":0.0000459212,"c":0.0000507253,"v":1665039.2814418278,"t":1712235600}
+{"o":0.0000507253,"h":0.0000543814,"l":0.0000441541,"c":0.0000460363,"v":2411098.6016142396,"t":1712239200}
+{"o":0.0000460363,"h":0.000075706,"l":0.0000458926,"c":0.0000530218,"v":4167611.5517734601,"t":1712242800}
+{"o":0.0000530218,"h":0.0000547072,"l":0.0000430032,"c":0.0000432455,"v":2491405.0981212342,"t":1712246400}
+{"o":0.0000432455,"h":0.0000504834,"l":0.0000409553,"c":0.0000472609,"v":3520463.4107832341,"t":1712250000}
+{"o":0.0000472609,"h":0.0000592133,"l":0.0000464042,"c":0.0000539359,"v":3929342.9015464326,"t":1712253600}
+{"o":0.0000539359,"h":0.0000620716,"l":0.0000479852,"c":0.0000507206,"v":9386711.2280015927,"t":1712257200}
+{"o":0.0000507206,"h":0.0000520882,"l":0.0000391461,"c":0.0000435221,"v":6760164.4111864334,"t":1712260800}
+{"o":0.0000435221,"h":0.0000480924,"l":0.000038887,"c":0.0000478461,"v":3568195.5094627934,"t":1712264400}
+{"o":0.0000478461,"h":0.0000494985,"l":0.0000425613,"c":0.0000465785,"v":2650734.2782936166,"t":1712268000}
+{"o":0.0000465785,"h":0.0000591326,"l":0.0000460483,"c":0.0000467559,"v":3778874.626406691,"t":1712271600}
+{"o":0.0000467559,"h":0.0000551803,"l":0.0000403376,"c":0.0000514558,"v":3694229.4295159136,"t":1712275200}
+{"o":0.0000514558,"h":0.0000528854,"l":0.0000450056,"c":0.0000462406,"v":2074425.8458805315,"t":1712278800}
+{"o":0.0000462406,"h":0.0000585919,"l":0.0000457168,"c":0.0000507275,"v":2788254.1528168488,"t":1712282400}
+{"o":0.0000507275,"h":0.000054204,"l":0.0000471146,"c":0.0000481764,"v":1516257.6200708533,"t":1712286000}
+{"o":0.0000481764,"h":0.0000493705,"l":0.0000416091,"c":0.0000474764,"v":2320745.2557946905,"t":1712289600}
+{"o":0.0000474764,"h":0.0000485485,"l":0.0000387613,"c":0.000041259,"v":3828025.609505103,"t":1712293200}
+{"o":0.000041259,"h":0.0000480066,"l":0.000040872,"c":0.0000476556,"v":1092570.228181072,"t":1712296800}
+{"o":0.0000476556,"h":0.0000504943,"l":0.000045285,"c":0.0000461484,"v":844230.1100318371,"t":1712300400}
+{"o":0.0000461484,"h":0.000048915,"l":0.0000453444,"c":0.0000464449,"v":220156.16256012,"t":1712304000}
+{"o":0.0000464449,"h":0.0000470108,"l":0.0000406084,"c":0.000043134,"v":1133045.6582126408,"t":1712307600}
+{"o":0.000043134,"h":0.0000458637,"l":0.0000429697,"c":0.0000452758,"v":260735.266128739,"t":1712311200}
+{"o":0.0000452758,"h":0.0000460615,"l":0.0000350166,"c":0.000039055,"v":2906862.1894662678,"t":1712314800}
+{"o":0.000039055,"h":0.0000446076,"l":0.0000342035,"c":0.0000398584,"v":3517972.1689430429,"t":1712318400}
+{"o":0.0000398584,"h":0.0000491909,"l":0.0000306956,"c":0.0000479147,"v":8028195.2847738005,"t":1712322000}
+{"o":0.0000479147,"h":0.000050639,"l":0.0000437919,"c":0.0000461977,"v":1715656.9119092661,"t":1712325600}
+{"o":0.0000461977,"h":0.000048892,"l":0.0000406797,"c":0.0000411906,"v":1540622.4753860289,"t":1712329200}
+{"o":0.0000411906,"h":0.0000756056,"l":0.0000410504,"c":0.0000545378,"v":10046395.8108194973,"t":1712332800}
+{"o":0.0000545378,"h":0.0000798811,"l":0.0000542299,"c":0.000065404,"v":9747502.0274196453,"t":1712336400}
+{"o":0.000065404,"h":0.0000676341,"l":0.0000471001,"c":0.0000578076,"v":9995969.0282301046,"t":1712340000}
+{"o":0.0000578076,"h":0.0000590804,"l":0.000042,"c":0.0000434232,"v":3654693.6315296181,"t":1712343600}
+{"o":0.0000434232,"h":0.0000587485,"l":0.0000430789,"c":0.0000559107,"v":2902111.4736139425,"t":1712347200}
+{"o":0.0000559107,"h":0.0000621681,"l":0.0000531603,"c":0.0000552935,"v":1973433.6321318774,"t":1712350800}
+{"o":0.0000552935,"h":0.0000572857,"l":0.0000525982,"c":0.0000535514,"v":681032.277908338,"t":1712354400}
+{"o":0.0000535514,"h":0.0000536549,"l":0.0000499815,"c":0.0000503518,"v":330346.099560468,"t":1712358000}
+{"o":0.0000503518,"h":0.0000535102,"l":0.0000496243,"c":0.000050328,"v":535127.0745190891,"t":1712361600}
+{"o":0.000050328,"h":0.0000508209,"l":0.0000469249,"c":0.0000473837,"v":402799.426074158,"t":1712365200}
+{"o":0.0000473837,"h":0.0000524142,"l":0.0000462652,"c":0.000051974,"v":749286.2605629341,"t":1712368800}
+{"o":0.000051974,"h":0.0000618212,"l":0.0000506481,"c":0.0000608269,"v":904051.093336203,"t":1712372400}
+{"o":0.0000608269,"h":0.0000619683,"l":0.0000532326,"c":0.0000533972,"v":907465.8492875411,"t":1712376000}
+{"o":0.0000533972,"h":0.0000567988,"l":0.0000526181,"c":0.0000560445,"v":676586.405290495,"t":1712379600}
+{"o":0.0000560445,"h":0.0000624205,"l":0.0000538535,"c":0.0000602257,"v":1148515.5983631029,"t":1712383200}
+{"o":0.0000602257,"h":0.0000723051,"l":0.0000583449,"c":0.0000600462,"v":2859119.3856552816,"t":1712386800}
+{"o":0.0000600462,"h":0.0000669665,"l":0.00005915,"c":0.0000661845,"v":965952.5380596892,"t":1712390400}
+{"o":0.0000661845,"h":0.0000682111,"l":0.000057606,"c":0.0000586167,"v":724412.445040437,"t":1712394000}
+{"o":0.0000586167,"h":0.0000589945,"l":0.0000501362,"c":0.0000587325,"v":1771167.2355833056,"t":1712397600}
+{"o":0.0000587325,"h":0.0000607901,"l":0.000056971,"c":0.0000582461,"v":698778.56658222,"t":1712401200}
+{"o":0.0000582461,"h":0.0000589664,"l":0.000055458,"c":0.0000561015,"v":206988.0765043519,"t":1712404800}
+{"o":0.0000561015,"h":0.0000569141,"l":0.0000512989,"c":0.0000524923,"v":1135495.4475031798,"t":1712408400}
+{"o":0.0000524923,"h":0.0000594102,"l":0.0000519278,"c":0.0000585888,"v":754672.4861173271,"t":1712412000}
+{"o":0.0000585888,"h":0.000063226,"l":0.0000570297,"c":0.0000575367,"v":1000652.9308262719,"t":1712415600}
+{"o":0.0000575367,"h":0.0000584858,"l":0.0000557797,"c":0.0000577945,"v":330576.25133335,"t":1712419200}
+{"o":0.0000577945,"h":0.000058526,"l":0.000055124,"c":0.0000563046,"v":599795.9191418979,"t":1712422800}
+{"o":0.0000563046,"h":0.0000594637,"l":0.0000550615,"c":0.0000570036,"v":623166.6672478892,"t":1712426400}
+{"o":0.0000570036,"h":0.0000587621,"l":0.0000548637,"c":0.000057625,"v":682905.0358503858,"t":1712430000}
+{"o":0.000057625,"h":0.0000610423,"l":0.0000484158,"c":0.0000484731,"v":2078017.0534512436,"t":1712433600}
+{"o":0.0000484731,"h":0.0000530082,"l":0.0000482932,"c":0.0000522956,"v":673513.4314132429,"t":1712437200}
+{"o":0.0000522956,"h":0.0000527058,"l":0.0000456415,"c":0.0000457562,"v":1085150.1118618823,"t":1712440800}
+{"o":0.0000457562,"h":0.0000532741,"l":0.0000423103,"c":0.0000434114,"v":3792437.6808154271,"t":1712444400}
+{"o":0.0000434114,"h":0.0000472852,"l":0.0000397712,"c":0.0000413728,"v":2717544.9395682109,"t":1712448000}
+{"o":0.0000413728,"h":0.0000474509,"l":0.0000403461,"c":0.000045484,"v":933266.8999405891,"t":1712451600}
+{"o":0.000045484,"h":0.0000459495,"l":0.0000322554,"c":0.0000344105,"v":4908059.7157355761,"t":1712455200}
+{"o":0.0000344105,"h":0.0000484585,"l":0.000029778,"c":0.0000478169,"v":9222331.466926109,"t":1712458800}
+{"o":0.0000478169,"h":0.0000481718,"l":0.000038809,"c":0.0000408931,"v":2457727.2629943769,"t":1712462400}
+{"o":0.0000408931,"h":0.0000453066,"l":0.0000406578,"c":0.000045057,"v":740921.2072152649,"t":1712466000}
+{"o":0.000045057,"h":0.0000507366,"l":0.0000448794,"c":0.0000506287,"v":548456.314093635,"t":1712469600}
+{"o":0.0000506287,"h":0.0000526872,"l":0.0000501995,"c":0.000052509,"v":805572.2241461111,"t":1712473200}
+{"o":0.000052509,"h":0.000053192,"l":0.0000512549,"c":0.0000521576,"v":261158.045776979,"t":1712476800}
+{"o":0.0000521576,"h":0.0000526412,"l":0.000049826,"c":0.0000504317,"v":286976.075480121,"t":1712480400}
+{"o":0.0000504317,"h":0.0000527922,"l":0.0000498956,"c":0.0000516554,"v":596959.909171385,"t":1712484000}
+{"o":0.0000516554,"h":0.0000525048,"l":0.0000504425,"c":0.0000508237,"v":391047.905251951,"t":1712487600}
+{"o":0.0000508237,"h":0.0000547885,"l":0.0000495056,"c":0.0000542908,"v":430047.475452706,"t":1712491200}
+{"o":0.0000542908,"h":0.0000544629,"l":0.000045228,"c":0.0000493317,"v":2080685.3268353101,"t":1712494800}
+{"o":0.0000493317,"h":0.000053389,"l":0.0000476316,"c":0.00005245,"v":1052712.3043653239,"t":1712498400}
+{"o":0.00005245,"h":0.0000530957,"l":0.000037899,"c":0.0000442687,"v":5411622.9374435078,"t":1712502000}
+{"o":0.0000442687,"h":0.0000452094,"l":0.0000413714,"c":0.0000446943,"v":914367.1545829179,"t":1712505600}
+{"o":0.0000446943,"h":0.000047278,"l":0.0000435349,"c":0.0000459133,"v":859699.632848623,"t":1712509200}
+{"o":0.0000459133,"h":0.0000466618,"l":0.0000415525,"c":0.0000419855,"v":751225.4293576109,"t":1712512800}
+{"o":0.0000419855,"h":0.0000512156,"l":0.000041813,"c":0.0000492668,"v":1118915.8476018847,"t":1712516400}
+{"o":0.0000492668,"h":0.0000497752,"l":0.0000459279,"c":0.0000461257,"v":562068.1589905771,"t":1712520000}
+{"o":0.0000461257,"h":0.0000464624,"l":0.0000452298,"c":0.0000461494,"v":193343.512916542,"t":1712523600}
+{"o":0.0000461494,"h":0.0000832379,"l":0.0000445689,"c":0.0000751788,"v":7257175.6303062346,"t":1712527200}
+{"o":0.0000751788,"h":0.0000828338,"l":0.00004547,"c":0.0000530094,"v":12847955.5063807294,"t":1712530800}
+{"o":0.0000530094,"h":0.0000571847,"l":0.0000501348,"c":0.0000521459,"v":1268804.8590338491,"t":1712534400}
+{"o":0.0000521459,"h":0.0000537324,"l":0.0000373174,"c":0.0000415106,"v":3151401.6403924334,"t":1712538000}
+{"o":0.0000415106,"h":0.0000522683,"l":0.0000413488,"c":0.0000508587,"v":2994425.8180159517,"t":1712541600}
+{"o":0.0000508587,"h":0.000051915,"l":0.0000479528,"c":0.0000483235,"v":340673.8254458199,"t":1712545200}
+{"o":0.0000483235,"h":0.0000536167,"l":0.0000477682,"c":0.000053489,"v":539797.1138131829,"t":1712548800}
+{"o":0.000053489,"h":0.0000542642,"l":0.0000496021,"c":0.0000501453,"v":400544.094695518,"t":1712552400}
+{"o":0.0000501453,"h":0.0000504778,"l":0.0000490604,"c":0.0000497509,"v":36337.860384071,"t":1712556000}
+{"o":0.0000497509,"h":0.0000500019,"l":0.0000480462,"c":0.0000486526,"v":130927.747598682,"t":1712559600}
+{"o":0.0000486526,"h":0.00005586,"l":0.0000475035,"c":0.000053796,"v":800322.80161513,"t":1712563200}
+{"o":0.000053796,"h":0.0000548148,"l":0.0000478088,"c":0.0000513661,"v":1110619.1786162099,"t":1712566800}
+{"o":0.0000513661,"h":0.0000516947,"l":0.0000433225,"c":0.0000441794,"v":1088800.6466314918,"t":1712570400}
+{"o":0.0000441794,"h":0.0000474052,"l":0.0000438293,"c":0.0000471262,"v":557250.6649752441,"t":1712574000}
+{"o":0.0000471262,"h":0.0000561724,"l":0.00004168,"c":0.0000427259,"v":3519043.9989895071,"t":1712577600}
+{"o":0.0000427259,"h":0.0000458633,"l":0.0000413553,"c":0.0000451838,"v":1406149.7478780723,"t":1712581200}
+{"o":0.0000451838,"h":0.0000487508,"l":0.0000342438,"c":0.0000401714,"v":3670059.1683442439,"t":1712584800}
+{"o":0.0000401714,"h":0.0000409542,"l":0.0000369622,"c":0.0000374258,"v":1577830.7417428521,"t":1712588400}
+{"o":0.0000374258,"h":0.0000457863,"l":0.0000338942,"c":0.0000438202,"v":3685680.9625552534,"t":1712592000}
+{"o":0.0000438202,"h":0.0000442649,"l":0.0000368571,"c":0.0000387488,"v":706572.5395443601,"t":1712595600}
+{"o":0.0000387488,"h":0.0000418129,"l":0.0000378881,"c":0.0000405334,"v":1046364.3624230832,"t":1712599200}
+{"o":0.0000405334,"h":0.0000442801,"l":0.0000403987,"c":0.0000440814,"v":675280.9951978632,"t":1712602800}
+{"o":0.0000440814,"h":0.0000462141,"l":0.0000361923,"c":0.0000446128,"v":3021579.9735338674,"t":1712606400}
+{"o":0.0000446128,"h":0.0000486311,"l":0.0000426736,"c":0.0000440181,"v":1256024.9420836281,"t":1712610000}
+{"o":0.0000440181,"h":0.0000490242,"l":0.0000435472,"c":0.0000487404,"v":718731.7497311761,"t":1712613600}
+{"o":0.0000487404,"h":0.0000509498,"l":0.000040779,"c":0.0000420856,"v":2487515.7791925594,"t":1712617200}
+{"o":0.0000420856,"h":0.0000524051,"l":0.0000415264,"c":0.0000460407,"v":2081228.6733669476,"t":1712620800}
+{"o":0.0000460407,"h":0.000046877,"l":0.0000417846,"c":0.000042085,"v":854961.2606914169,"t":1712624400}
+{"o":0.000042085,"h":0.0000422343,"l":0.0000387998,"c":0.0000410935,"v":1155083.4118442351,"t":1712628000}
+{"o":0.0000410935,"h":0.0000422806,"l":0.0000393637,"c":0.0000399061,"v":736902.411555265,"t":1712631600}
+{"o":0.0000399061,"h":0.0000453564,"l":0.0000380339,"c":0.0000392811,"v":1832644.7978643582,"t":1712635200}
+{"o":0.0000392811,"h":0.0000401874,"l":0.0000370497,"c":0.0000395478,"v":792896.3295892251,"t":1712638800}
+{"o":0.0000395478,"h":0.000042216,"l":0.0000376178,"c":0.0000419916,"v":1295119.1259499867,"t":1712642400}
+{"o":0.0000419916,"h":0.0000445112,"l":0.00004187,"c":0.0000442872,"v":451868.62769513,"t":1712646000}
+{"o":0.0000442872,"h":0.0000455089,"l":0.0000413919,"c":0.0000415481,"v":319366.57713368,"t":1712649600}
+{"o":0.0000415481,"h":0.0000442779,"l":0.0000412458,"c":0.0000440409,"v":320037.981439115,"t":1712653200}
+{"o":0.0000440409,"h":0.0000448373,"l":0.0000437652,"c":0.0000443502,"v":75240.150835734,"t":1712656800}
+{"o":0.0000443502,"h":0.000044802,"l":0.0000415946,"c":0.0000424351,"v":423628.6543873131,"t":1712660400}
+{"o":0.0000424351,"h":0.0000435974,"l":0.0000378551,"c":0.0000380666,"v":745856.7601713389,"t":1712664000}
+{"o":0.0000380666,"h":0.0000393733,"l":0.000035232,"c":0.000038806,"v":1561807.9180534109,"t":1712667600}
+{"o":0.000038806,"h":0.0000448575,"l":0.0000384709,"c":0.0000423522,"v":1274931.6119137893,"t":1712671200}
+{"o":0.0000423522,"h":0.0000461515,"l":0.000040967,"c":0.0000451427,"v":1092646.4839487697,"t":1712674800}
+{"o":0.0000451427,"h":0.0000480129,"l":0.0000403186,"c":0.000046642,"v":1744343.9569950874,"t":1712678400}
+{"o":0.000046642,"h":0.0000468495,"l":0.0000369466,"c":0.0000377284,"v":1814250.7760574883,"t":1712682000}
+{"o":0.0000377284,"h":0.0000395109,"l":0.0000372435,"c":0.0000379499,"v":776316.1362647279,"t":1712685600}
+{"o":0.0000379499,"h":0.0000432446,"l":0.0000373073,"c":0.0000412572,"v":1160091.5958576272,"t":1712689200}
+{"o":0.0000412572,"h":0.0000417006,"l":0.0000403381,"c":0.0000409821,"v":182919.701103902,"t":1712692800}
+{"o":0.0000409821,"h":0.0000415815,"l":0.0000399566,"c":0.0000402886,"v":147701.18345798,"t":1712696400}
+{"o":0.0000402886,"h":0.0000420015,"l":0.0000400898,"c":0.000041775,"v":149071.227215064,"t":1712700000}
+{"o":0.000041775,"h":0.0000422437,"l":0.0000361159,"c":0.0000377881,"v":1089868.1617267202,"t":1712703600}
+{"o":0.0000377881,"h":0.000039397,"l":0.0000291317,"c":0.0000338672,"v":3154590.0171010448,"t":1712707200}
+{"o":0.0000338672,"h":0.0000374759,"l":0.0000332874,"c":0.0000356935,"v":1431215.5573216067,"t":1712710800}
+{"o":0.0000356935,"h":0.0000364136,"l":0.0000270184,"c":0.0000291829,"v":4799576.7630645745,"t":1712714400}
+{"o":0.0000291829,"h":0.0000351537,"l":0.0000288773,"c":0.0000331318,"v":2450275.7802747916,"t":1712718000}
+{"o":0.0000331318,"h":0.0000333594,"l":0.0000322447,"c":0.0000329774,"v":261148.238090406,"t":1712721600}
+{"o":0.0000329774,"h":0.0000356966,"l":0.0000323005,"c":0.0000353244,"v":1274984.9602264992,"t":1712725200}
+{"o":0.0000353244,"h":0.000037802,"l":0.0000346229,"c":0.0000348418,"v":667161.331199741,"t":1712728800}
+{"o":0.0000348418,"h":0.0000361075,"l":0.0000345358,"c":0.0000360104,"v":246818.524059564,"t":1712732400}
+{"o":0.0000360104,"h":0.0000381743,"l":0.0000356484,"c":0.0000379782,"v":594917.488239306,"t":1712736000}
+{"o":0.0000379782,"h":0.0000394989,"l":0.0000376673,"c":0.0000391966,"v":211500.3689766,"t":1712739600}
+{"o":0.0000391966,"h":0.0000400372,"l":0.0000372614,"c":0.0000381782,"v":261617.998372866,"t":1712743200}
+{"o":0.0000381782,"h":0.0000382786,"l":0.0000366177,"c":0.0000368764,"v":258105.577944582,"t":1712746800}
+{"o":0.0000368764,"h":0.0000392302,"l":0.0000334554,"c":0.0000345965,"v":2248725.931103352,"t":1712750400}
+{"o":0.0000345965,"h":0.0000356571,"l":0.0000213054,"c":0.0000237188,"v":11336043.8577548955,"t":1712754000}
+{"o":0.0000237188,"h":0.0000322234,"l":0.0000231372,"c":0.0000289973,"v":6898654.3414909877,"t":1712757600}
+{"o":0.0000289973,"h":0.0000304561,"l":0.0000272728,"c":0.0000278362,"v":1933091.9348364528,"t":1712761200}
+{"o":0.0000278362,"h":0.0000339863,"l":0.0000272029,"c":0.000033027,"v":1269972.6765961782,"t":1712764800}
+{"o":0.000033027,"h":0.0000410992,"l":0.0000316942,"c":0.0000345059,"v":2365933.2967007738,"t":1712768400}
+{"o":0.0000345059,"h":0.0000356397,"l":0.000033521,"c":0.0000343282,"v":229340.672317851,"t":1712772000}
+{"o":0.0000343282,"h":0.0000363251,"l":0.0000336081,"c":0.000035646,"v":293380.0774508879,"t":1712775600}
+{"o":0.000035646,"h":0.0000380725,"l":0.0000353912,"c":0.0000358698,"v":567457.7750937502,"t":1712779200}
+{"o":0.0000358698,"h":0.0000359995,"l":0.000033902,"c":0.0000342309,"v":367131.76015988,"t":1712782800}
+{"o":0.0000342309,"h":0.000037094,"l":0.0000333101,"c":0.0000365619,"v":777981.4228045761,"t":1712786400}
+{"o":0.0000365619,"h":0.000038343,"l":0.0000355748,"c":0.0000366931,"v":763777.347663698,"t":1712790000}
+{"o":0.0000366931,"h":0.0000371348,"l":0.0000349568,"c":0.0000352798,"v":193644.444652072,"t":1712793600}
+{"o":0.0000352798,"h":0.0000357432,"l":0.0000328199,"c":0.0000331604,"v":533694.895978636,"t":1712797200}
+{"o":0.0000331604,"h":0.0000337791,"l":0.0000289307,"c":0.0000329896,"v":1871596.7633857783,"t":1712800800}
+{"o":0.0000329896,"h":0.0000331532,"l":0.0000323855,"c":0.0000324501,"v":325489.11267278,"t":1712804400}
+{"o":0.0000324501,"h":0.0000362985,"l":0.0000322106,"c":0.000034038,"v":1084688.3854267721,"t":1712808000}
+{"o":0.000034038,"h":0.0000370544,"l":0.0000331022,"c":0.0000365885,"v":868215.358319403,"t":1712811600}
+{"o":0.0000365885,"h":0.0000398655,"l":0.0000358463,"c":0.0000374491,"v":904535.2609414001,"t":1712815200}
+{"o":0.0000374491,"h":0.0000398598,"l":0.0000371751,"c":0.0000388287,"v":608931.194075712,"t":1712818800}
+{"o":0.0000388287,"h":0.0000441594,"l":0.0000385696,"c":0.0000408401,"v":1708459.2335389811,"t":1712822400}
+{"o":0.0000408401,"h":0.0000413906,"l":0.0000402817,"c":0.0000411413,"v":112866.011197867,"t":1712826000}
+{"o":0.0000411413,"h":0.0000529511,"l":0.0000395518,"c":0.0000443411,"v":2708760.5593419843,"t":1712829600}
+{"o":0.0000443411,"h":0.0000472858,"l":0.000043765,"c":0.0000469028,"v":966432.9489015151,"t":1712833200}
+{"o":0.0000469028,"h":0.0000498388,"l":0.0000409849,"c":0.0000416012,"v":1416769.2019109523,"t":1712836800}
+{"o":0.0000416012,"h":0.0000493275,"l":0.0000407477,"c":0.000048872,"v":1093703.360812183,"t":1712840400}
+{"o":0.000048872,"h":0.0000520734,"l":0.000040682,"c":0.0000428055,"v":1947031.8208026818,"t":1712844000}
+{"o":0.0000428055,"h":0.0000480124,"l":0.000042231,"c":0.0000451836,"v":1680763.5985085503,"t":1712847600}
+{"o":0.0000451836,"h":0.0000455542,"l":0.0000421168,"c":0.0000425072,"v":332280.926379716,"t":1712851200}
+{"o":0.0000425072,"h":0.0000426134,"l":0.0000384175,"c":0.0000396987,"v":1134067.4491251302,"t":1712854800}
+{"o":0.0000396987,"h":0.0000399393,"l":0.0000327552,"c":0.0000346346,"v":2343091.1598944808,"t":1712858400}
+{"o":0.0000346346,"h":0.0000382397,"l":0.0000286897,"c":0.000032693,"v":7375157.3587365691,"t":1712862000}
+{"o":0.000032693,"h":0.0000340946,"l":0.000030914,"c":0.0000340062,"v":1315482.0229517918,"t":1712865600}
+{"o":0.0000340062,"h":0.0000346153,"l":0.0000295361,"c":0.000030101,"v":990572.984216345,"t":1712869200}
+{"o":0.000030101,"h":0.0000308305,"l":0.0000297736,"c":0.0000303794,"v":231710.3010197949,"t":1712872800}
+{"o":0.0000303794,"h":0.0000315249,"l":0.0000294113,"c":0.0000295461,"v":763247.946775743,"t":1712876400}
+{"o":0.0000295461,"h":0.0000315888,"l":0.0000292129,"c":0.0000308594,"v":647810.0347645311,"t":1712880000}
+{"o":0.0000308594,"h":0.0000338122,"l":0.0000306831,"c":0.000033768,"v":787449.4602181081,"t":1712883600}
+{"o":0.000033768,"h":0.000034188,"l":0.0000312525,"c":0.0000324653,"v":674275.6841840859,"t":1712887200}
+{"o":0.0000324653,"h":0.0000324916,"l":0.0000290637,"c":0.0000292848,"v":668726.9840061069,"t":1712890800}
+{"o":0.0000292848,"h":0.0000294767,"l":0.000028728,"c":0.0000289571,"v":225614.746597409,"t":1712894400}
+{"o":0.0000289571,"h":0.0000298297,"l":0.0000264786,"c":0.0000282429,"v":1336909.5441119072,"t":1712898000}
+{"o":0.0000282429,"h":0.0000292727,"l":0.0000280971,"c":0.0000291589,"v":190404.23004866,"t":1712901600}
+{"o":0.0000291589,"h":0.0000314982,"l":0.0000279484,"c":0.0000314205,"v":829174.336558978,"t":1712905200}
+{"o":0.0000314205,"h":0.0000334978,"l":0.0000313168,"c":0.0000331935,"v":446519.5003907941,"t":1712908800}
+{"o":0.0000331935,"h":0.0000359123,"l":0.0000330145,"c":0.0000356628,"v":580426.4627295708,"t":1712912400}
+{"o":0.0000356628,"h":0.0000362388,"l":0.0000353233,"c":0.0000354383,"v":113445.257712013,"t":1712916000}
+{"o":0.0000354383,"h":0.0000355705,"l":0.0000347096,"c":0.0000349281,"v":82394.965864331,"t":1712919600}
+{"o":0.0000349281,"h":0.0000427721,"l":0.0000347609,"c":0.000037112,"v":1662192.6141223276,"t":1712923200}
+{"o":0.000037112,"h":0.0000381866,"l":0.0000272575,"c":0.0000280824,"v":1724941.3089485066,"t":1712926800}
+{"o":0.0000280824,"h":0.0000411752,"l":0.0000279006,"c":0.0000368849,"v":4878450.0352496356,"t":1712930400}
+{"o":0.0000368849,"h":0.0000382525,"l":0.0000319019,"c":0.0000321706,"v":3106941.6763680838,"t":1712934000}
+{"o":0.0000321706,"h":0.0000327101,"l":0.0000304867,"c":0.0000310711,"v":376033.9937173119,"t":1712937600}
+{"o":0.0000310711,"h":0.0000324247,"l":0.0000277452,"c":0.0000282201,"v":1288637.8532797692,"t":1712941200}
+{"o":0.0000282201,"h":0.0000344438,"l":0.0000258854,"c":0.0000295796,"v":2124048.0940471161,"t":1712944800}
+{"o":0.0000295796,"h":0.0000399024,"l":0.0000284869,"c":0.0000351335,"v":2481790.8824484563,"t":1712948400}
+{"o":0.0000351335,"h":0.0000406315,"l":0.0000332267,"c":0.0000387118,"v":970580.181644008,"t":1712952000}
+{"o":0.0000387118,"h":0.000039549,"l":0.0000369973,"c":0.0000378854,"v":262284.593045363,"t":1712955600}
+{"o":0.0000378854,"h":0.0000389048,"l":0.0000301268,"c":0.0000306034,"v":1763307.2346716637,"t":1712959200}
+{"o":0.0000306034,"h":0.0000363217,"l":0.0000298592,"c":0.0000346103,"v":1309323.2198376099,"t":1712962800}
+{"o":0.0000346103,"h":0.0000351018,"l":0.0000307737,"c":0.0000313815,"v":575862.5850726512,"t":1712966400}
+{"o":0.0000313815,"h":0.0000330936,"l":0.0000288231,"c":0.0000299541,"v":389626.450634276,"t":1712970000}
+{"o":0.0000299541,"h":0.0000309661,"l":0.0000271095,"c":0.0000273435,"v":760826.6371691671,"t":1712973600}
+{"o":0.0000273435,"h":0.0000286373,"l":0.0000247935,"c":0.0000278229,"v":1324182.301611759,"t":1712977200}
+{"o":0.0000278229,"h":0.0000280536,"l":0.0000259932,"c":0.0000271186,"v":757069.266455021,"t":1712980800}
+{"o":0.0000271186,"h":0.0000303891,"l":0.0000268703,"c":0.0000303029,"v":730288.2804510361,"t":1712984400}
+{"o":0.0000303029,"h":0.0000312863,"l":0.0000298296,"c":0.0000309901,"v":194711.969668278,"t":1712988000}
+{"o":0.0000309901,"h":0.0000315279,"l":0.0000282476,"c":0.0000287765,"v":462891.077544319,"t":1712991600}
+{"o":0.0000287765,"h":0.000029098,"l":0.0000217312,"c":0.000022062,"v":3288727.1066410639,"t":1712995200}
+{"o":0.000022062,"h":0.0000255494,"l":0.0000206237,"c":0.0000252553,"v":3347184.0022377367,"t":1712998800}
+{"o":0.0000252553,"h":0.0000281242,"l":0.0000248636,"c":0.0000264664,"v":1044849.6642352211,"t":1713002400}
+{"o":0.0000264664,"h":0.0000336926,"l":0.0000262192,"c":0.0000336263,"v":2424729.814305108,"t":1713006000}
+{"o":0.0000336263,"h":0.0000359854,"l":0.0000324671,"c":0.000033134,"v":1613473.894857988,"t":1713009600}
+{"o":0.000033134,"h":0.0000435954,"l":0.0000328888,"c":0.0000351539,"v":3074389.8403803259,"t":1713013200}
+{"o":0.0000351539,"h":0.0000365072,"l":0.0000339342,"c":0.0000343927,"v":705680.3548959718,"t":1713016800}
+{"o":0.0000343927,"h":0.0000348947,"l":0.000031986,"c":0.0000327154,"v":591164.114321572,"t":1713020400}
+{"o":0.0000327154,"h":0.0000339681,"l":0.0000320497,"c":0.0000329754,"v":273617.4473191689,"t":1713024000}
+{"o":0.0000329754,"h":0.0000416995,"l":0.0000321553,"c":0.0000363663,"v":2632049.9546286995,"t":1713027600}
+{"o":0.0000363663,"h":0.0000395455,"l":0.000034632,"c":0.0000371566,"v":147089.919271395,"t":1713031200}
+{"o":0.0000371566,"h":0.0000421629,"l":0.0000360395,"c":0.000038912,"v":220607.1773590661,"t":1713034800}
+{"o":0.000038912,"h":0.0000452252,"l":0.0000246681,"c":0.0000270692,"v":3311821.2248723339,"t":1713038400}
+{"o":0.0000270692,"h":0.0000290338,"l":0.0000187123,"c":0.0000210154,"v":9203205.0940842591,"t":1713042000}
+{"o":0.0000210154,"h":0.0000287575,"l":0.0000195063,"c":0.0000256989,"v":1651985.7010728905,"t":1713045600}
+{"o":0.0000256989,"h":0.0000371531,"l":0.0000255404,"c":0.000035818,"v":2311083.5993382689,"t":1713049200}
+{"o":0.000035818,"h":0.0000391425,"l":0.0000350256,"c":0.0000366679,"v":1250030.7285958212,"t":1713052800}
+{"o":0.0000366679,"h":0.0000375994,"l":0.0000310387,"c":0.0000314525,"v":810690.4455090282,"t":1713056400}
+{"o":0.0000314525,"h":0.0000324615,"l":0.0000278496,"c":0.0000288929,"v":833264.242859493,"t":1713060000}
+{"o":0.0000288929,"h":0.0000306417,"l":0.0000263423,"c":0.0000288269,"v":262860.942333204,"t":1713063600}
+{"o":0.0000288269,"h":0.0000338886,"l":0.0000272994,"c":0.0000323677,"v":1315865.4972234308,"t":1713067200}
+{"o":0.0000323677,"h":0.0000345964,"l":0.0000315684,"c":0.0000338282,"v":441024.513926283,"t":1713070800}
+{"o":0.0000338282,"h":0.0000343356,"l":0.0000312881,"c":0.0000316778,"v":943009.1472897261,"t":1713074400}
+{"o":0.0000316778,"h":0.0000319302,"l":0.0000303994,"c":0.0000306202,"v":154030.444958065,"t":1713078000}
+{"o":0.0000306202,"h":0.0000331661,"l":0.0000301101,"c":0.0000306187,"v":1304461.7017800556,"t":1713081600}
+{"o":0.0000306187,"h":0.0000314394,"l":0.0000301827,"c":0.0000308768,"v":22201.688658406,"t":1713085200}
+{"o":0.0000308768,"h":0.0000311657,"l":0.0000303736,"c":0.0000308722,"v":23667.244501833,"t":1713088800}
+{"o":0.0000308722,"h":0.000032532,"l":0.0000285975,"c":0.0000297516,"v":320494.37950274,"t":1713092400}
+{"o":0.0000297516,"h":0.000032591,"l":0.0000288624,"c":0.0000317854,"v":355142.532664796,"t":1713096000}
+{"o":0.0000317854,"h":0.0000332287,"l":0.0000300704,"c":0.0000312859,"v":209448.688073415,"t":1713099600}
+{"o":0.0000312859,"h":0.0000322225,"l":0.0000260608,"c":0.0000286682,"v":1306314.869305844,"t":1713103200}
+{"o":0.0000286682,"h":0.0000288087,"l":0.0000231242,"c":0.0000259099,"v":2238129.1488083135,"t":1713106800}
+{"o":0.0000259099,"h":0.0000279262,"l":0.0000251879,"c":0.0000271531,"v":493759.5712371009,"t":1713110400}
+{"o":0.0000271531,"h":0.0000297972,"l":0.0000267055,"c":0.0000278786,"v":739478.7700919381,"t":1713114000}
+{"o":0.0000278786,"h":0.0000312259,"l":0.0000268322,"c":0.0000295955,"v":990243.949928406,"t":1713117600}
+{"o":0.0000295955,"h":0.000029993,"l":0.0000270342,"c":0.0000284607,"v":671892.011238697,"t":1713121200}
+{"o":0.0000284607,"h":0.0000286836,"l":0.0000211896,"c":0.0000273587,"v":4884268.6377744116,"t":1713124800}
+{"o":0.0000273587,"h":0.0000286953,"l":0.0000265866,"c":0.0000275607,"v":1096469.3724772062,"t":1713128400}
+{"o":0.0000275607,"h":0.0000312035,"l":0.0000258027,"c":0.000028906,"v":1224976.6876391533,"t":1713132000}
+{"o":0.000028906,"h":0.0000324409,"l":0.0000284565,"c":0.0000321393,"v":683964.2443187662,"t":1713135600}
+{"o":0.0000321393,"h":0.0000329918,"l":0.0000282986,"c":0.0000288811,"v":723416.389597033,"t":1713139200}
+{"o":0.0000288811,"h":0.0000291914,"l":0.0000270894,"c":0.0000282612,"v":545524.4565845951,"t":1713142800}
+{"o":0.0000282612,"h":0.0000324881,"l":0.0000281666,"c":0.000031342,"v":1141631.1381127432,"t":1713146400}
+{"o":0.000031342,"h":0.0000315622,"l":0.000030193,"c":0.0000304842,"v":171590.001392008,"t":1713150000}
+{"o":0.0000304842,"h":0.0000326837,"l":0.0000294021,"c":0.0000316835,"v":917854.118276324,"t":1713153600}
+{"o":0.0000316835,"h":0.000033206,"l":0.000030896,"c":0.0000319152,"v":384940.598675233,"t":1713157200}
+{"o":0.0000319152,"h":0.0000338753,"l":0.000030903,"c":0.0000316884,"v":452139.771030681,"t":1713160800}
+{"o":0.0000316884,"h":0.0000364806,"l":0.0000315003,"c":0.0000357947,"v":1186797.3579709381,"t":1713164400}
+{"o":0.0000357947,"h":0.0000364259,"l":0.0000341796,"c":0.0000346067,"v":402526.2767797541,"t":1713168000}
+{"o":0.0000346067,"h":0.000035721,"l":0.0000338707,"c":0.0000352801,"v":183456.749321356,"t":1713171600}
+{"o":0.0000352801,"h":0.00003864,"l":0.0000347086,"c":0.000038086,"v":2413812.7069815062,"t":1713175200}
+{"o":0.000038086,"h":0.0000407026,"l":0.0000353441,"c":0.0000360892,"v":1967846.0622959998,"t":1713178800}
+{"o":0.0000360892,"h":0.0000395598,"l":0.0000328397,"c":0.0000377078,"v":2425860.972819502,"t":1713182400}
+{"o":0.0000377078,"h":0.0000390109,"l":0.000036708,"c":0.0000377107,"v":443269.7103756519,"t":1713186000}
+{"o":0.0000377107,"h":0.0000395797,"l":0.0000343582,"c":0.0000361534,"v":635927.513525454,"t":1713189600}
+{"o":0.0000361534,"h":0.0000386292,"l":0.0000333206,"c":0.0000343052,"v":808103.0927336225,"t":1713193200}
+{"o":0.0000343052,"h":0.000036483,"l":0.0000288776,"c":0.0000301196,"v":1240780.3568122638,"t":1713196800}
+{"o":0.0000301196,"h":0.0000317269,"l":0.0000276692,"c":0.0000303537,"v":958928.4416411468,"t":1713200400}
+{"o":0.0000303537,"h":0.0000323987,"l":0.0000290359,"c":0.0000300976,"v":265776.617432258,"t":1713204000}
+{"o":0.0000300976,"h":0.0000317654,"l":0.0000283175,"c":0.0000295826,"v":1269761.1884607535,"t":1713207600}
+{"o":0.0000295826,"h":0.000034189,"l":0.0000290783,"c":0.0000338634,"v":864305.6442037191,"t":1713211200}
+{"o":0.0000338634,"h":0.0000349721,"l":0.0000287813,"c":0.0000299683,"v":1088532.1624444744,"t":1713214800}
+{"o":0.0000299683,"h":0.0000314394,"l":0.000029227,"c":0.0000303317,"v":373424.305803251,"t":1713218400}
+{"o":0.0000303317,"h":0.0000312547,"l":0.0000290299,"c":0.0000307865,"v":851113.9101309199,"t":1713222000}
+{"o":0.0000307865,"h":0.0000318611,"l":0.000030509,"c":0.0000312263,"v":174670.398334732,"t":1713225600}
+{"o":0.0000312263,"h":0.0000317044,"l":0.0000292993,"c":0.0000299167,"v":351989.904127143,"t":1713229200}
+{"o":0.0000299167,"h":0.0000303588,"l":0.0000286973,"c":0.0000289527,"v":215870.827689598,"t":1713232800}
+{"o":0.0000289527,"h":0.0000306726,"l":0.000028488,"c":0.0000296466,"v":396569.6397818679,"t":1713236400}
+{"o":0.0000296466,"h":0.0000313051,"l":0.000028826,"c":0.000029996,"v":53981.01384261,"t":1713240000}
+{"o":0.000029996,"h":0.0000305364,"l":0.0000291046,"c":0.000030075,"v":175918.559377194,"t":1713243600}
+{"o":0.000030075,"h":0.0000321196,"l":0.0000293964,"c":0.000031201,"v":322832.942899981,"t":1713247200}
+{"o":0.000031201,"h":0.0000319872,"l":0.0000299397,"c":0.0000303017,"v":333295.8641073341,"t":1713250800}
+{"o":0.0000303017,"h":0.0000369876,"l":0.0000287294,"c":0.0000339395,"v":2298599.3796901056,"t":1713254400}
+{"o":0.0000339395,"h":0.0000347149,"l":0.0000324533,"c":0.0000330434,"v":276790.131092866,"t":1713258000}
+{"o":0.0000330434,"h":0.0000345529,"l":0.0000313174,"c":0.0000320108,"v":144647.542371976,"t":1713261600}
+{"o":0.0000320108,"h":0.0000330415,"l":0.000031226,"c":0.0000318578,"v":130568.55500784,"t":1713265200}
+{"o":0.0000318578,"h":0.0000337839,"l":0.0000318214,"c":0.0000336011,"v":218781.9783437021,"t":1713268800}
+{"o":0.0000336011,"h":0.0000426377,"l":0.0000332986,"c":0.0000407357,"v":1741288.2769402994,"t":1713272400}
+{"o":0.0000407357,"h":0.0000413079,"l":0.0000318527,"c":0.0000330132,"v":1355517.6033561088,"t":1713276000}
+{"o":0.0000330132,"h":0.0000340552,"l":0.0000322145,"c":0.0000333869,"v":58763.047677022,"t":1713279600}
+{"o":0.0000333869,"h":0.000035146,"l":0.0000318337,"c":0.0000334776,"v":131293.657736909,"t":1713283200}
+{"o":0.0000334776,"h":0.0000336617,"l":0.0000304495,"c":0.0000318918,"v":585554.0292045331,"t":1713286800}
+{"o":0.0000318918,"h":0.0000334781,"l":0.000031083,"c":0.0000324467,"v":687466.664585698,"t":1713290400}
+{"o":0.0000324467,"h":0.0000330559,"l":0.0000310096,"c":0.0000316308,"v":126189.926362199,"t":1713294000}
+{"o":0.0000316308,"h":0.0000325601,"l":0.0000311367,"c":0.0000319094,"v":105928.70858268,"t":1713297600}
+{"o":0.0000319094,"h":0.0000341042,"l":0.0000309105,"c":0.000032889,"v":362012.954952096,"t":1713301200}
+{"o":0.000032889,"h":0.0000333812,"l":0.0000315194,"c":0.0000316207,"v":247922.231389179,"t":1713304800}
+{"o":0.0000316207,"h":0.0000320927,"l":0.0000299738,"c":0.0000305879,"v":468333.0613663439,"t":1713308400}
+{"o":0.0000305879,"h":0.0000307936,"l":0.0000283973,"c":0.0000301055,"v":959416.0390548094,"t":1713312000}
+{"o":0.0000301055,"h":0.00003067,"l":0.00002723,"c":0.0000298179,"v":1103370.8882387432,"t":1713315600}
+{"o":0.0000298179,"h":0.0000305162,"l":0.0000293374,"c":0.000030133,"v":269174.978425986,"t":1713319200}
+{"o":0.000030133,"h":0.0000304323,"l":0.0000299518,"c":0.0000301942,"v":40449.718494642,"t":1713322800}
+{"o":0.0000301942,"h":0.0000312245,"l":0.0000290648,"c":0.0000301586,"v":106878.25084064,"t":1713326400}
+{"o":0.0000301586,"h":0.0000341783,"l":0.0000296805,"c":0.0000309239,"v":1242705.3195917022,"t":1713330000}
+{"o":0.0000309239,"h":0.0000312008,"l":0.0000288734,"c":0.0000299442,"v":583033.098841863,"t":1713333600}
+{"o":0.0000299442,"h":0.0000304141,"l":0.0000293866,"c":0.0000301406,"v":71716.015779679,"t":1713337200}
+{"o":0.0000301406,"h":0.0000305424,"l":0.0000288555,"c":0.0000292392,"v":821049.4717425259,"t":1713340800}
+{"o":0.0000292392,"h":0.0000294512,"l":0.0000290007,"c":0.0000292727,"v":35654.0065375,"t":1713344400}
+{"o":0.0000292727,"h":0.0000298611,"l":0.0000281264,"c":0.000028776,"v":195281.61287883,"t":1713348000}
+{"o":0.000028776,"h":0.0000293167,"l":0.0000244534,"c":0.0000261317,"v":1414904.1887378404,"t":1713351600}
+{"o":0.0000261317,"h":0.0000269429,"l":0.0000244154,"c":0.0000256811,"v":573607.859185406,"t":1713355200}
+{"o":0.0000256811,"h":0.0000274762,"l":0.0000251043,"c":0.0000254699,"v":695225.7875393103,"t":1713358800}
+{"o":0.0000254699,"h":0.0000272713,"l":0.0000249524,"c":0.0000264216,"v":575351.399112806,"t":1713362400}
+{"o":0.0000264216,"h":0.0000282785,"l":0.0000252859,"c":0.00002635,"v":933029.265053947,"t":1713366000}
+{"o":0.00002635,"h":0.0000282204,"l":0.0000255376,"c":0.0000277235,"v":311423.740499361,"t":1713369600}
+{"o":0.0000277235,"h":0.000029519,"l":0.0000255145,"c":0.0000284968,"v":894706.7957148495,"t":1713373200}
+{"o":0.0000284968,"h":0.0000325984,"l":0.0000272672,"c":0.0000311907,"v":861909.3475270924,"t":1713376800}
+{"o":0.0000311907,"h":0.0000318643,"l":0.0000294433,"c":0.0000297096,"v":411690.97277703,"t":1713380400}
+{"o":0.0000297096,"h":0.0000310472,"l":0.0000289489,"c":0.0000298171,"v":363255.828815392,"t":1713384000}
+{"o":0.0000298171,"h":0.0000315299,"l":0.0000282285,"c":0.0000311169,"v":747326.1384169261,"t":1713387600}
+{"o":0.0000311169,"h":0.000031817,"l":0.0000310183,"c":0.0000313399,"v":212388.369556452,"t":1713391200}
+{"o":0.0000313399,"h":0.0000323358,"l":0.0000293968,"c":0.0000302087,"v":379563.9481966131,"t":1713394800}
+{"o":0.0000302087,"h":0.000031651,"l":0.0000297946,"c":0.0000309036,"v":213820.854424125,"t":1713398400}
+{"o":0.0000309036,"h":0.0000313884,"l":0.0000304693,"c":0.0000308868,"v":34921.773636494,"t":1713402000}
+{"o":0.0000308868,"h":0.0000314414,"l":0.0000304784,"c":0.0000306608,"v":88219.95481868,"t":1713405600}
+{"o":0.0000306608,"h":0.0000311698,"l":0.0000300818,"c":0.0000305257,"v":52078.970100378,"t":1713409200}
+{"o":0.0000305257,"h":0.0000309607,"l":0.000028368,"c":0.0000289136,"v":336107.8329011121,"t":1713412800}
+{"o":0.0000289136,"h":0.0000292902,"l":0.0000276832,"c":0.0000288601,"v":339062.293389877,"t":1713416400}
+{"o":0.0000288601,"h":0.000029743,"l":0.0000262692,"c":0.0000274509,"v":752509.6591312599,"t":1713420000}
+{"o":0.0000274509,"h":0.0000284153,"l":0.0000266682,"c":0.0000278093,"v":290491.383358846,"t":1713423600}
+{"o":0.0000278093,"h":0.0000281793,"l":0.0000254778,"c":0.0000270695,"v":979504.848666827,"t":1713427200}
+{"o":0.0000270695,"h":0.0000280588,"l":0.0000267599,"c":0.0000276228,"v":187652.070315926,"t":1713430800}
+{"o":0.0000276228,"h":0.0000280458,"l":0.0000267738,"c":0.0000269942,"v":284779.576050042,"t":1713434400}
+{"o":0.0000269942,"h":0.000027569,"l":0.0000255237,"c":0.0000264641,"v":588693.247386724,"t":1713438000}
+{"o":0.0000264641,"h":0.0000272204,"l":0.0000244889,"c":0.0000261257,"v":566817.020370489,"t":1713441600}
+{"o":0.0000261257,"h":0.0000264499,"l":0.0000247636,"c":0.0000254285,"v":293878.9780397911,"t":1713445200}
+{"o":0.0000254285,"h":0.0000298484,"l":0.0000243645,"c":0.0000286718,"v":860920.5403014999,"t":1713448800}
+{"o":0.0000286718,"h":0.000030215,"l":0.0000281204,"c":0.0000295115,"v":1109374.08796025,"t":1713452400}
+{"o":0.0000295115,"h":0.0000309719,"l":0.0000288826,"c":0.0000307111,"v":684036.89158701,"t":1713456000}
+{"o":0.0000307111,"h":0.0000313681,"l":0.000026593,"c":0.0000271654,"v":761328.64493316,"t":1713459600}
+{"o":0.0000271654,"h":0.0000285385,"l":0.0000265479,"c":0.0000278426,"v":246963.712048901,"t":1713463200}
+{"o":0.0000278426,"h":0.0000287099,"l":0.0000269489,"c":0.000027616,"v":801013.371814435,"t":1713466800}
+{"o":0.000027616,"h":0.0000285512,"l":0.0000272915,"c":0.0000284063,"v":253134.7853438841,"t":1713470400}
+{"o":0.0000284063,"h":0.0000285782,"l":0.0000279532,"c":0.0000283716,"v":22922.283710618,"t":1713474000}
+{"o":0.0000283716,"h":0.0000292637,"l":0.0000277375,"c":0.0000286736,"v":115208.634998165,"t":1713477600}
+{"o":0.0000286736,"h":0.0000290496,"l":0.0000285014,"c":0.0000289953,"v":14937.413170979,"t":1713481200}
+{"o":0.0000289953,"h":0.0000298409,"l":0.0000278708,"c":0.0000288779,"v":48194.321575255,"t":1713484800}
+{"o":0.0000288779,"h":0.0000307541,"l":0.0000233497,"c":0.0000250925,"v":1183366.6434018463,"t":1713488400}
+{"o":0.0000250925,"h":0.0000280354,"l":0.0000248932,"c":0.000026584,"v":417662.6215444869,"t":1713492000}
+{"o":0.000026584,"h":0.0000319781,"l":0.0000258154,"c":0.0000307145,"v":1753886.1985756224,"t":1713495600}
+{"o":0.0000307145,"h":0.0000318495,"l":0.000029795,"c":0.00003095,"v":199323.578214074,"t":1713499200}
+{"o":0.00003095,"h":0.0000317329,"l":0.0000306612,"c":0.000031085,"v":43116.142834125,"t":1713502800}
+{"o":0.000031085,"h":0.0000325379,"l":0.0000293954,"c":0.0000308382,"v":155511.232809941,"t":1713506400}
+{"o":0.0000308382,"h":0.0000317757,"l":0.0000289975,"c":0.000029714,"v":420538.650057707,"t":1713510000}
+{"o":0.000029714,"h":0.0000302095,"l":0.0000286809,"c":0.0000298713,"v":382753.288759626,"t":1713513600}
+{"o":0.0000298713,"h":0.000030331,"l":0.0000292758,"c":0.0000295428,"v":134086.164342778,"t":1713517200}
+{"o":0.0000295428,"h":0.0000301113,"l":0.0000291488,"c":0.0000297454,"v":125421.226213401,"t":1713520800}
+{"o":0.0000297454,"h":0.0000302042,"l":0.0000286839,"c":0.0000289822,"v":292949.527229673,"t":1713524400}
+{"o":0.0000289822,"h":0.0000292638,"l":0.0000278945,"c":0.0000281636,"v":172711.394306722,"t":1713528000}
+{"o":0.0000281636,"h":0.0000283865,"l":0.0000265864,"c":0.0000267073,"v":620628.028522559,"t":1713531600}
+{"o":0.0000267073,"h":0.0000279266,"l":0.0000258227,"c":0.000026976,"v":215423.406759683,"t":1713535200}
+{"o":0.000026976,"h":0.0000277823,"l":0.0000265167,"c":0.000027509,"v":151436.150494891,"t":1713538800}
+{"o":0.000027509,"h":0.0000282488,"l":0.0000266714,"c":0.0000275214,"v":79440.056301409,"t":1713542400}
+{"o":0.0000275214,"h":0.0000279426,"l":0.0000271188,"c":0.0000275997,"v":123541.287547321,"t":1713546000}
+{"o":0.0000275997,"h":0.0000280546,"l":0.0000275718,"c":0.0000279698,"v":10144.424912958,"t":1713549600}
+{"o":0.0000279698,"h":0.0000280765,"l":0.0000274693,"c":0.0000275368,"v":55023.664651217,"t":1713553200}
+{"o":0.0000275368,"h":0.000029921,"l":0.0000273435,"c":0.0000278377,"v":925527.764540776,"t":1713556800}
+{"o":0.0000278377,"h":0.0000279974,"l":0.0000267831,"c":0.0000268643,"v":266985.341734895,"t":1713560400}
+{"o":0.0000268643,"h":0.0000271153,"l":0.0000202249,"c":0.0000245382,"v":3667240.1148704188,"t":1713564000}
+{"o":0.0000245382,"h":0.0000251623,"l":0.0000212907,"c":0.0000222496,"v":2792678.8899461459,"t":1713567600}
+{"o":0.0000222496,"h":0.0000235936,"l":0.0000193992,"c":0.0000221722,"v":3069704.6381668206,"t":1713571200}
+{"o":0.0000221722,"h":0.0000229962,"l":0.000021511,"c":0.0000225605,"v":261904.275824059,"t":1713574800}
+{"o":0.0000225605,"h":0.0000226644,"l":0.0000186283,"c":0.0000205249,"v":1850654.5114332079,"t":1713578400}
+{"o":0.0000205249,"h":0.0000218194,"l":0.0000204626,"c":0.0000216617,"v":386764.861248405,"t":1713582000}
+{"o":0.0000216617,"h":0.000023241,"l":0.0000212744,"c":0.0000227385,"v":362095.223182023,"t":1713585600}
+{"o":0.0000227385,"h":0.000023074,"l":0.0000220266,"c":0.0000223427,"v":271646.287704746,"t":1713589200}
+{"o":0.0000223427,"h":0.0000228773,"l":0.0000221421,"c":0.0000226738,"v":129676.342059224,"t":1713592800}
+{"o":0.0000226738,"h":0.0000229319,"l":0.000021394,"c":0.0000220421,"v":595664.0712659359,"t":1713596400}
+{"o":0.0000220421,"h":0.0000226757,"l":0.0000219527,"c":0.0000225316,"v":158191.571369558,"t":1713600000}
+{"o":0.0000225316,"h":0.0000229029,"l":0.0000223588,"c":0.0000226276,"v":16791.364525101,"t":1713603600}
+{"o":0.0000226276,"h":0.0000235247,"l":0.0000224969,"c":0.0000233178,"v":202806.062772961,"t":1713607200}
+{"o":0.0000233178,"h":0.0000241647,"l":0.0000231916,"c":0.0000239916,"v":190974.904880068,"t":1713610800}
+{"o":0.0000239916,"h":0.000024271,"l":0.0000227984,"c":0.0000229317,"v":305151.939726548,"t":1713614400}
+{"o":0.0000229317,"h":0.0000230003,"l":0.0000227289,"c":0.0000229491,"v":29160.97611855,"t":1713618000}
+{"o":0.0000229491,"h":0.000023047,"l":0.0000225994,"c":0.0000226787,"v":3440.532237827,"t":1713621600}
+{"o":0.0000226787,"h":0.0000241092,"l":0.0000219686,"c":0.0000224898,"v":755409.331106327,"t":1713625200}
+{"o":0.0000224898,"h":0.0000245628,"l":0.00002234,"c":0.0000243342,"v":691140.0938455021,"t":1713628800}
+{"o":0.0000243342,"h":0.0000243544,"l":0.0000212911,"c":0.000021426,"v":826978.2818387968,"t":1713632400}
+{"o":0.000021426,"h":0.0000220183,"l":0.0000209319,"c":0.000021117,"v":405449.2875097769,"t":1713636000}
+{"o":0.000021117,"h":0.0000213122,"l":0.000020939,"c":0.0000211337,"v":67203.930778484,"t":1713639600}
+{"o":0.0000211337,"h":0.00002123,"l":0.0000190371,"c":0.0000192204,"v":679709.3444639861,"t":1713643200}
+{"o":0.0000192204,"h":0.0000193539,"l":0.0000183102,"c":0.0000184543,"v":401313.0223747339,"t":1713646800}
+{"o":0.0000184543,"h":0.0000195829,"l":0.0000184175,"c":0.0000190732,"v":729605.2195864959,"t":1713650400}
+{"o":0.0000190732,"h":0.0000193721,"l":0.0000187927,"c":0.0000191077,"v":87827.487238015,"t":1713654000}
+{"o":0.0000191077,"h":0.0000195118,"l":0.000016529,"c":0.0000182612,"v":1770455.4869700561,"t":1713657600}
+{"o":0.0000182612,"h":0.0000188397,"l":0.0000180321,"c":0.0000186099,"v":164041.158571294,"t":1713661200}
+{"o":0.0000186099,"h":0.0000194309,"l":0.0000182922,"c":0.0000189877,"v":290288.2198510059,"t":1713664800}
+{"o":0.0000189877,"h":0.0000193312,"l":0.0000187957,"c":0.0000192503,"v":50286.051289075,"t":1713668400}
+{"o":0.0000192503,"h":0.0000193472,"l":0.0000188296,"c":0.0000188775,"v":63980.106298549,"t":1713672000}
+{"o":0.0000188775,"h":0.0000194134,"l":0.0000187687,"c":0.000019283,"v":187697.487027522,"t":1713675600}
+{"o":0.000019283,"h":0.0000195726,"l":0.0000186959,"c":0.0000191585,"v":640822.3757552371,"t":1713679200}
+{"o":0.0000191585,"h":0.000019846,"l":0.0000188685,"c":0.0000197219,"v":313079.490120103,"t":1713682800}
+{"o":0.0000197219,"h":0.0000197488,"l":0.0000187543,"c":0.0000190347,"v":328890.133607512,"t":1713686400}
+{"o":0.0000190347,"h":0.0000197375,"l":0.0000188818,"c":0.0000197044,"v":282642.1027430201,"t":1713690000}
+{"o":0.0000197044,"h":0.0000232492,"l":0.000019474,"c":0.0000219474,"v":1550839.4164295301,"t":1713693600}
+{"o":0.0000219474,"h":0.0000220753,"l":0.0000216631,"c":0.0000218681,"v":101045.685106883,"t":1713697200}
+{"o":0.0000218681,"h":0.0000221206,"l":0.0000178972,"c":0.0000181974,"v":1635952.0390611519,"t":1713700800}
+{"o":0.0000181974,"h":0.0000183858,"l":0.0000170854,"c":0.0000178937,"v":1002563.3825146982,"t":1713704400}
+{"o":0.0000178937,"h":0.0000192025,"l":0.0000177615,"c":0.0000190463,"v":566524.416197461,"t":1713708000}
+{"o":0.0000190463,"h":0.0000192167,"l":0.0000177482,"c":0.0000178418,"v":589234.7848999819,"t":1713711600}
+{"o":0.0000178418,"h":0.0000183489,"l":0.0000167272,"c":0.0000170724,"v":492728.081120884,"t":1713715200}
+{"o":0.0000170724,"h":0.0000173692,"l":0.0000168445,"c":0.0000171141,"v":328338.632717921,"t":1713718800}
+{"o":0.0000171141,"h":0.0000180361,"l":0.0000170803,"c":0.0000177062,"v":470450.671744984,"t":1713722400}
+{"o":0.0000177062,"h":0.0000181929,"l":0.0000174819,"c":0.0000181929,"v":188144.212744788,"t":1713726000}
+{"o":0.0000181929,"h":0.0000184295,"l":0.0000176593,"c":0.0000176782,"v":425718.81051523,"t":1713729600}
+{"o":0.0000176782,"h":0.0000180566,"l":0.0000168052,"c":0.0000170224,"v":966079.489307144,"t":1713733200}
+{"o":0.0000170224,"h":0.0000170794,"l":0.0000154383,"c":0.0000155975,"v":1546012.788222342,"t":1713736800}
+{"o":0.0000155975,"h":0.0000162426,"l":0.0000144007,"c":0.0000159737,"v":1502564.4405640147,"t":1713740400}
+{"o":0.0000159737,"h":0.0000172362,"l":0.0000155883,"c":0.000016341,"v":1135000.1608407979,"t":1713744000}
+{"o":0.000016341,"h":0.0000164427,"l":0.0000136165,"c":0.0000145198,"v":1959264.5814741284,"t":1713747600}
+{"o":0.0000145198,"h":0.0000150597,"l":0.0000143528,"c":0.0000149861,"v":350860.820796554,"t":1713751200}
+{"o":0.0000149861,"h":0.0000153054,"l":0.0000145901,"c":0.0000149865,"v":410305.47479979,"t":1713754800}
+{"o":0.0000149865,"h":0.0000161836,"l":0.0000148304,"c":0.000015885,"v":819160.8023016771,"t":1713758400}
+{"o":0.000015885,"h":0.0000189146,"l":0.0000140384,"c":0.0000165497,"v":5337314.9373169998,"t":1713762000}
+{"o":0.0000165497,"h":0.0000177465,"l":0.0000160845,"c":0.0000164909,"v":992259.1604225379,"t":1713765600}
+{"o":0.0000164909,"h":0.0000176992,"l":0.0000163723,"c":0.0000174481,"v":878568.0611770682,"t":1713769200}
+{"o":0.0000174481,"h":0.0000175858,"l":0.0000170357,"c":0.0000172273,"v":23473.924465786,"t":1713772800}
+{"o":0.0000172273,"h":0.0000172759,"l":0.0000169677,"c":0.0000170555,"v":33819.756417635,"t":1713776400}
+{"o":0.0000170555,"h":0.0000174467,"l":0.0000158813,"c":0.0000161858,"v":814118.172861569,"t":1713780000}
+{"o":0.0000161858,"h":0.0000187545,"l":0.0000161551,"c":0.0000183894,"v":1958314.6930973628,"t":1713783600}
+{"o":0.0000183894,"h":0.0000239682,"l":0.0000180765,"c":0.0000203754,"v":3953178.2113664509,"t":1713787200}
+{"o":0.0000203754,"h":0.0000213049,"l":0.0000191621,"c":0.000019997,"v":1245924.0310993008,"t":1713790800}
+{"o":0.000019997,"h":0.0000204112,"l":0.0000199017,"c":0.0000202233,"v":25715.866063997,"t":1713794400}
+{"o":0.0000202233,"h":0.0000204601,"l":0.00001772,"c":0.0000177862,"v":2342033.5317518739,"t":1713798000}
+{"o":0.0000177862,"h":0.0000185248,"l":0.0000175117,"c":0.0000182917,"v":1061635.5413637739,"t":1713801600}
+{"o":0.0000182917,"h":0.0000190441,"l":0.0000179802,"c":0.0000187898,"v":131710.660920804,"t":1713805200}
+{"o":0.0000187898,"h":0.000019908,"l":0.0000186999,"c":0.0000197132,"v":1645277.8897222748,"t":1713808800}
+{"o":0.0000197132,"h":0.0000222095,"l":0.0000196192,"c":0.0000217392,"v":2309633.2853280818,"t":1713812400}
+{"o":0.0000217392,"h":0.000028013,"l":0.000021583,"c":0.0000221929,"v":4523090.6427709106,"t":1713816000}
+{"o":0.0000221929,"h":0.000022281,"l":0.0000188732,"c":0.0000206928,"v":3404759.8876904151,"t":1713819600}
+{"o":0.0000206928,"h":0.0000216157,"l":0.0000203055,"c":0.0000210037,"v":322966.895149916,"t":1713823200}
+{"o":0.0000210037,"h":0.0000211866,"l":0.0000188443,"c":0.0000190464,"v":661540.357973144,"t":1713826800}
+{"o":0.0000190464,"h":0.0000192552,"l":0.0000185919,"c":0.000018953,"v":239003.572599098,"t":1713830400}
+{"o":0.000018953,"h":0.0000191678,"l":0.000018673,"c":0.00001912,"v":363954.422813903,"t":1713834000}
+{"o":0.00001912,"h":0.0000195073,"l":0.0000190097,"c":0.0000193318,"v":44734.491521405,"t":1713837600}
+{"o":0.0000193318,"h":0.0000195254,"l":0.0000178411,"c":0.0000181213,"v":470273.8499257421,"t":1713841200}
diff --git a/So11111111111111111111111111111111111111112_Bw5K8eZaf361uDLHgX2UUn1PNfC7XtgQVvY9sSappump.json b/So11111111111111111111111111111111111111112_Bw5K8eZaf361uDLHgX2UUn1PNfC7XtgQVvY9sSappump.json
new file mode 100644
index 0000000000000000000000000000000000000000..793af7dad8f5280899e2f1318936ac8be943604d
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_Bw5K8eZaf361uDLHgX2UUn1PNfC7XtgQVvY9sSappump.json
@@ -0,0 +1,455 @@
+{"o":0.0000000292,"h":0.0000000568,"l":0.000000029,"c":0.0000000562,"v":916406101.8013216257,"t":1733806800}
+{"o":0.0000000562,"h":0.0000015905,"l":0.0000000522,"c":0.0000003553,"v":5347288799.9741067886,"t":1733810400}
+{"o":0.0000003553,"h":0.0000010331,"l":0.0000002208,"c":0.0000006184,"v":2642563415.5310921669,"t":1733814000}
+{"o":0.0000006184,"h":0.0000007719,"l":0.0000002204,"c":0.0000002414,"v":934018848.5412657261,"t":1733817600}
+{"o":0.0000002414,"h":0.0000004037,"l":0.0000001405,"c":0.0000003192,"v":705678346.7655732632,"t":1733821200}
+{"o":0.0000003192,"h":0.0000006531,"l":0.0000002698,"c":0.0000004012,"v":705796349.8310625553,"t":1733824800}
+{"o":0.0000004012,"h":0.0000009652,"l":0.0000003389,"c":0.0000008454,"v":439252101.5251598954,"t":1733828400}
+{"o":0.0000008454,"h":0.0000009721,"l":0.0000004222,"c":0.0000006238,"v":550343135.0763270855,"t":1733832000}
+{"o":0.0000006238,"h":0.0000006655,"l":0.0000003503,"c":0.0000004732,"v":471044065.2794816494,"t":1733835600}
+{"o":0.0000004732,"h":0.0000027741,"l":0.0000004633,"c":0.0000024038,"v":805495935.4789046049,"t":1733839200}
+{"o":0.0000024038,"h":0.000002747,"l":0.0000004654,"c":0.0000006063,"v":1378142026.0792200565,"t":1733842800}
+{"o":0.0000006063,"h":0.0000006787,"l":0.0000002776,"c":0.0000005953,"v":1090831466.7945139408,"t":1733846400}
+{"o":0.0000005953,"h":0.0000006167,"l":0.0000003034,"c":0.0000003989,"v":640014520.8454529047,"t":1733850000}
+{"o":0.0000003989,"h":0.0000014175,"l":0.0000003503,"c":0.0000009536,"v":551434889.5497074127,"t":1733853600}
+{"o":0.0000009536,"h":0.0000021745,"l":0.0000009275,"c":0.0000012398,"v":620212491.4617220163,"t":1733857200}
+{"o":0.0000012398,"h":0.0000027742,"l":0.0000011083,"c":0.0000014176,"v":439532992.7561499476,"t":1733860800}
+{"o":0.0000014176,"h":0.000001655,"l":0.0000008688,"c":0.0000015377,"v":349105997.5276762843,"t":1733864400}
+{"o":0.0000015377,"h":0.0000087878,"l":0.0000011217,"c":0.0000062652,"v":690593072.452496767,"t":1733868000}
+{"o":0.0000062652,"h":0.0000526752,"l":0.000005776,"c":0.0000356756,"v":1216948496.236862421,"t":1733871600}
+{"o":0.0000356756,"h":0.0000479953,"l":0.0000242002,"c":0.0000349557,"v":654450255.6559188366,"t":1733875200}
+{"o":0.0000349557,"h":0.0000670756,"l":0.0000282289,"c":0.000041411,"v":388462928.9065945745,"t":1733878800}
+{"o":0.000041411,"h":0.0000515506,"l":0.0000289244,"c":0.0000462859,"v":315784419.251083076,"t":1733882400}
+{"o":0.0000462859,"h":0.0000796775,"l":0.0000331625,"c":0.0000620058,"v":250169432.0725820363,"t":1733886000}
+{"o":0.0000620058,"h":0.0000708595,"l":0.0000442423,"c":0.0000634706,"v":171930681.9480868578,"t":1733889600}
+{"o":0.0000634706,"h":0.0000787137,"l":0.0000522136,"c":0.0000725785,"v":128794390.7821398526,"t":1733893200}
+{"o":0.0000725785,"h":0.0001531566,"l":0.0000697051,"c":0.00010667,"v":278566188.5911496878,"t":1733896800}
+{"o":0.00010667,"h":0.0001281185,"l":0.0000865448,"c":0.0001158854,"v":185960455.9102020264,"t":1733900400}
+{"o":0.0001158854,"h":0.0001275279,"l":0.0000692598,"c":0.0000875686,"v":172517036.0787422061,"t":1733904000}
+{"o":0.0000875686,"h":0.0001307965,"l":0.0000798853,"c":0.0000847686,"v":96051013.5312030911,"t":1733907600}
+{"o":0.0000847686,"h":0.0001234959,"l":0.0000720879,"c":0.0000929023,"v":107382199.3206989616,"t":1733911200}
+{"o":0.0000929023,"h":0.0001160158,"l":0.0000874957,"c":0.0001037163,"v":94510236.8056020737,"t":1733914800}
+{"o":0.0001037163,"h":0.0001193502,"l":0.0000759522,"c":0.0000995863,"v":95848076.0221609771,"t":1733918400}
+{"o":0.0000995863,"h":0.0001246503,"l":0.0000919131,"c":0.0001194715,"v":67707506.7001410425,"t":1733922000}
+{"o":0.0001194715,"h":0.0001224419,"l":0.0000873219,"c":0.0000924883,"v":93371213.1903058738,"t":1733925600}
+{"o":0.0000924883,"h":0.0001001438,"l":0.0000521418,"c":0.0000592915,"v":349546601.3782100081,"t":1733929200}
+{"o":0.0000592915,"h":0.0000771202,"l":0.0000495256,"c":0.0000688417,"v":284772990.3396054506,"t":1733932800}
+{"o":0.0000688417,"h":0.0000966335,"l":0.0000664717,"c":0.0000757683,"v":185781207.5813327432,"t":1733936400}
+{"o":0.0000757683,"h":0.0000920679,"l":0.0000627233,"c":0.000073414,"v":93903938.7281282693,"t":1733940000}
+{"o":0.000073414,"h":0.0001338455,"l":0.0000612197,"c":0.000099786,"v":219641017.3984312415,"t":1733943600}
+{"o":0.000099786,"h":0.0001631236,"l":0.0000969691,"c":0.0001425622,"v":253869939.3979917467,"t":1733947200}
+{"o":0.0001425622,"h":0.0002053809,"l":0.0001288196,"c":0.0001382147,"v":198871522.8900289536,"t":1733950800}
+{"o":0.0001382147,"h":0.000147822,"l":0.0001064689,"c":0.0001126172,"v":103905244.3345679343,"t":1733954400}
+{"o":0.0001126172,"h":0.000180847,"l":0.0001066345,"c":0.000147862,"v":107980225.0599449426,"t":1733958000}
+{"o":0.000147862,"h":0.000179565,"l":0.0001058347,"c":0.000107612,"v":125014841.3061639816,"t":1733961600}
+{"o":0.000107612,"h":0.0001400608,"l":0.000103148,"c":0.0001197046,"v":79133617.573793903,"t":1733965200}
+{"o":0.0001197046,"h":0.0001404932,"l":0.0001007185,"c":0.0001306575,"v":58613795.7116879523,"t":1733968800}
+{"o":0.0001306575,"h":0.0001493233,"l":0.0001085143,"c":0.0001114405,"v":52773785.4579009786,"t":1733972400}
+{"o":0.0001114405,"h":0.0001384591,"l":0.0001105538,"c":0.000133919,"v":41605019.8838820308,"t":1733976000}
+{"o":0.000133919,"h":0.0001488115,"l":0.0001278056,"c":0.0001364928,"v":49238380.2352870479,"t":1733979600}
+{"o":0.0001364928,"h":0.0001920755,"l":0.0001324649,"c":0.0001775867,"v":77528975.8282110095,"t":1733983200}
+{"o":0.0001775867,"h":0.0001920835,"l":0.0001327457,"c":0.0001511756,"v":65630867.4804489911,"t":1733986800}
+{"o":0.0001511756,"h":0.0001576264,"l":0.0001274292,"c":0.0001349435,"v":41361972.7160220221,"t":1733990400}
+{"o":0.0001349435,"h":0.0001558303,"l":0.000127064,"c":0.0001388294,"v":34525391.754459016,"t":1733994000}
+{"o":0.0001388294,"h":0.0001440176,"l":0.0001259396,"c":0.0001306739,"v":26196820.9168489873,"t":1733997600}
+{"o":0.0001306739,"h":0.0001488497,"l":0.0001109764,"c":0.0001284634,"v":32731825.4513659514,"t":1734001200}
+{"o":0.0001284634,"h":0.0001487669,"l":0.0001189136,"c":0.0001330379,"v":41284046.7476089671,"t":1734004800}
+{"o":0.0001330379,"h":0.0001394535,"l":0.0001139269,"c":0.0001160197,"v":44157537.4472351372,"t":1734008400}
+{"o":0.0001160197,"h":0.000124725,"l":0.000100158,"c":0.000113366,"v":85088472.3356068432,"t":1734012000}
+{"o":0.000113366,"h":0.0001264008,"l":0.0001099532,"c":0.000113878,"v":52558395.9819888324,"t":1734015600}
+{"o":0.000113878,"h":0.0001520332,"l":0.0000914441,"c":0.0001025353,"v":120697480.5002070516,"t":1734019200}
+{"o":0.0001025353,"h":0.0001324005,"l":0.0000938067,"c":0.0001263431,"v":88182977.3530739993,"t":1734022800}
+{"o":0.0001263431,"h":0.0001535379,"l":0.0001030278,"c":0.0001130489,"v":62519221.4064658806,"t":1734026400}
+{"o":0.0001130489,"h":0.0001318197,"l":0.0000919896,"c":0.00009556,"v":71732728.1100168973,"t":1734030000}
+{"o":0.00009556,"h":0.000115004,"l":0.0000884801,"c":0.0000942425,"v":91338103.0716352761,"t":1734033600}
+{"o":0.0000942425,"h":0.0001255443,"l":0.0000732705,"c":0.00008878,"v":136341773.3397396505,"t":1734037200}
+{"o":0.00008878,"h":0.0001151129,"l":0.00006867,"c":0.0000759698,"v":142323450.8483613133,"t":1734040800}
+{"o":0.0000759698,"h":0.0000850196,"l":0.0000679954,"c":0.0000747467,"v":64317615.7066959366,"t":1734044400}
+{"o":0.0000747467,"h":0.0000905372,"l":0.0000647404,"c":0.0000747726,"v":87375052.0446407795,"t":1734048000}
+{"o":0.0000747726,"h":0.0001060631,"l":0.000073986,"c":0.0000951794,"v":106200789.6290298253,"t":1734051600}
+{"o":0.0000951794,"h":0.0000960004,"l":0.000079748,"c":0.0000861257,"v":43959547.3434389606,"t":1734055200}
+{"o":0.0000861257,"h":0.0000925586,"l":0.0000799666,"c":0.0000904519,"v":31563464.1286430433,"t":1734058800}
+{"o":0.0000904519,"h":0.000106888,"l":0.0000847179,"c":0.0000884347,"v":41377008.0844110101,"t":1734062400}
+{"o":0.0000884347,"h":0.0001091716,"l":0.0000849013,"c":0.0000857099,"v":33777689.1965659484,"t":1734066000}
+{"o":0.0000857099,"h":0.000091522,"l":0.00007168,"c":0.0000757366,"v":56686240.7414808795,"t":1734069600}
+{"o":0.0000757366,"h":0.0000922372,"l":0.0000668651,"c":0.0000863428,"v":84015232.2736479342,"t":1734073200}
+{"o":0.0000863428,"h":0.0000959996,"l":0.0000801596,"c":0.0000946597,"v":42726331.6114559844,"t":1734076800}
+{"o":0.0000946597,"h":0.0000988109,"l":0.0000818458,"c":0.0000834956,"v":15516107.2861639746,"t":1734080400}
+{"o":0.0000834956,"h":0.0000850626,"l":0.0000699834,"c":0.0000737844,"v":55097195.4483040869,"t":1734084000}
+{"o":0.0000737844,"h":0.000076845,"l":0.0000622655,"c":0.0000693643,"v":81583702.2356418222,"t":1734087600}
+{"o":0.0000693643,"h":0.0000875254,"l":0.0000670109,"c":0.000079676,"v":63865684.598710835,"t":1734091200}
+{"o":0.000079676,"h":0.0000963935,"l":0.0000590438,"c":0.0000738569,"v":52228848.6459930241,"t":1734094800}
+{"o":0.0000738569,"h":0.0000869016,"l":0.0000648345,"c":0.0000835629,"v":56285955.9015749618,"t":1734098400}
+{"o":0.0000835629,"h":0.0000944508,"l":0.0000773805,"c":0.0000836855,"v":56063034.7430318967,"t":1734102000}
+{"o":0.0000836855,"h":0.0001089186,"l":0.0000821218,"c":0.0001034444,"v":58039660.8895101026,"t":1734105600}
+{"o":0.0001034444,"h":0.0001038942,"l":0.0000857812,"c":0.0000885108,"v":41126957.621140033,"t":1734109200}
+{"o":0.0000885108,"h":0.0000922715,"l":0.0000789597,"c":0.0000817682,"v":35457462.3820010275,"t":1734112800}
+{"o":0.0000817682,"h":0.0000853505,"l":0.0000769624,"c":0.0000772472,"v":30295948.6796719804,"t":1734116400}
+{"o":0.0000772472,"h":0.0000884127,"l":0.0000726522,"c":0.0000850509,"v":41881776.274121955,"t":1734120000}
+{"o":0.0000850509,"h":0.0000895156,"l":0.0000704513,"c":0.0000751108,"v":32115090.9119310156,"t":1734123600}
+{"o":0.0000751108,"h":0.0000872226,"l":0.0000675501,"c":0.0000734814,"v":38675251.7537579462,"t":1734127200}
+{"o":0.0000734814,"h":0.0000851341,"l":0.0000713364,"c":0.0000719634,"v":38540128.1090789959,"t":1734130800}
+{"o":0.0000719634,"h":0.0000763156,"l":0.0000670097,"c":0.0000739912,"v":33666866.3397920579,"t":1734134400}
+{"o":0.0000739912,"h":0.0000774642,"l":0.0000679294,"c":0.000070952,"v":24614591.3666149639,"t":1734138000}
+{"o":0.000070952,"h":0.0000720344,"l":0.0000648594,"c":0.0000678603,"v":34370207.336652033,"t":1734141600}
+{"o":0.0000678603,"h":0.000067965,"l":0.0000487375,"c":0.0000638633,"v":143594888.9446049929,"t":1734145200}
+{"o":0.0000638633,"h":0.0000890786,"l":0.000059461,"c":0.0000684012,"v":78419888.7830679417,"t":1734148800}
+{"o":0.0000684012,"h":0.0000685125,"l":0.0000600737,"c":0.0000621149,"v":25475850.837657012,"t":1734152400}
+{"o":0.0000621149,"h":0.0000670497,"l":0.0000592669,"c":0.0000602729,"v":32341558.6723400168,"t":1734156000}
+{"o":0.0000602729,"h":0.0000613293,"l":0.000047683,"c":0.000049704,"v":84093473.069836989,"t":1734159600}
+{"o":0.000049704,"h":0.00005601,"l":0.0000493745,"c":0.000052566,"v":37263503.3631189838,"t":1734163200}
+{"o":0.000052566,"h":0.0000631936,"l":0.0000516127,"c":0.0000563478,"v":34747552.9332589656,"t":1734166800}
+{"o":0.0000563478,"h":0.0000619761,"l":0.0000532255,"c":0.0000544891,"v":23846894.7436710112,"t":1734170400}
+{"o":0.0000544891,"h":0.0000602802,"l":0.0000527806,"c":0.0000596774,"v":20239334.9671439901,"t":1734174000}
+{"o":0.0000596774,"h":0.0000674345,"l":0.0000575962,"c":0.0000607586,"v":34313089.913054958,"t":1734177600}
+{"o":0.0000607586,"h":0.0000664176,"l":0.0000605675,"c":0.0000631941,"v":19159403.7662190162,"t":1734181200}
+{"o":0.0000631941,"h":0.000064229,"l":0.0000534751,"c":0.0000563621,"v":33263925.4409910217,"t":1734184800}
+{"o":0.0000563621,"h":0.00006352,"l":0.0000553889,"c":0.0000615036,"v":22069318.451536011,"t":1734188400}
+{"o":0.0000615036,"h":0.0000627061,"l":0.0000474045,"c":0.0000515248,"v":54541942.4720789641,"t":1734192000}
+{"o":0.0000515248,"h":0.0000549303,"l":0.0000310675,"c":0.0000439273,"v":176694380.1515119672,"t":1734195600}
+{"o":0.0000439273,"h":0.0000517291,"l":0.0000415931,"c":0.0000444333,"v":77574862.1562848985,"t":1734199200}
+{"o":0.0000444333,"h":0.0000651248,"l":0.0000416498,"c":0.0000564117,"v":70470013.6009450853,"t":1734202800}
+{"o":0.0000564117,"h":0.0000614625,"l":0.000044809,"c":0.0000466889,"v":45971249.2150429413,"t":1734206400}
+{"o":0.0000466889,"h":0.0000490992,"l":0.000036746,"c":0.0000417193,"v":65502237.6135680526,"t":1734210000}
+{"o":0.0000417193,"h":0.0000498123,"l":0.0000412651,"c":0.0000453671,"v":41583772.9886600152,"t":1734213600}
+{"o":0.0000453671,"h":0.0000502058,"l":0.0000404138,"c":0.000042058,"v":36407221.6998999938,"t":1734217200}
+{"o":0.000042058,"h":0.0000481433,"l":0.000038505,"c":0.0000394756,"v":38846720.5208699927,"t":1734220800}
+{"o":0.0000394756,"h":0.0000398398,"l":0.0000342949,"c":0.0000375547,"v":75535624.3741770536,"t":1734224400}
+{"o":0.0000375547,"h":0.0000497529,"l":0.0000357181,"c":0.0000483882,"v":86275405.886048913,"t":1734228000}
+{"o":0.0000483882,"h":0.0000630948,"l":0.0000476849,"c":0.0000508895,"v":60758869.1433818713,"t":1734231600}
+{"o":0.0000508895,"h":0.0000626536,"l":0.000049696,"c":0.000058089,"v":35728220.0701450557,"t":1734235200}
+{"o":0.000058089,"h":0.0000602669,"l":0.0000519593,"c":0.0000524902,"v":21411435.1284620427,"t":1734238800}
+{"o":0.0000524902,"h":0.0000560368,"l":0.0000484244,"c":0.0000502878,"v":16484493.3594389949,"t":1734242400}
+{"o":0.0000502878,"h":0.0000665541,"l":0.00004795,"c":0.000062956,"v":35861876.9409799799,"t":1734246000}
+{"o":0.000062956,"h":0.0000791788,"l":0.0000619889,"c":0.0000686519,"v":53795118.6535300612,"t":1734249600}
+{"o":0.0000686519,"h":0.0000739864,"l":0.0000632835,"c":0.0000695024,"v":26307163.8268220052,"t":1734253200}
+{"o":0.0000695024,"h":0.000080307,"l":0.0000600188,"c":0.0000663977,"v":36595841.75275594,"t":1734256800}
+{"o":0.0000663977,"h":0.0000687858,"l":0.0000614201,"c":0.0000677664,"v":15736710.6325699948,"t":1734260400}
+{"o":0.0000677664,"h":0.0000699941,"l":0.0000625484,"c":0.0000668789,"v":16277395.0074409973,"t":1734264000}
+{"o":0.0000668789,"h":0.0000779308,"l":0.000065848,"c":0.0000720927,"v":29831157.4867110252,"t":1734267600}
+{"o":0.0000720927,"h":0.000072727,"l":0.0000581955,"c":0.0000652644,"v":37108900.1473490596,"t":1734271200}
+{"o":0.0000652644,"h":0.0000659826,"l":0.0000565289,"c":0.0000640259,"v":28821814.1020930037,"t":1734274800}
+{"o":0.0000640259,"h":0.0000667323,"l":0.0000581637,"c":0.0000600612,"v":14614745.7120299898,"t":1734278400}
+{"o":0.0000600612,"h":0.0000643612,"l":0.0000586143,"c":0.0000626205,"v":13977614.9857640024,"t":1734282000}
+{"o":0.0000626205,"h":0.0001123571,"l":0.0000625909,"c":0.0000782839,"v":47375880.2600919679,"t":1734285600}
+{"o":0.0000782839,"h":0.0000917038,"l":0.0000762244,"c":0.0000814055,"v":37146036.9571160078,"t":1734289200}
+{"o":0.0000814055,"h":0.0000822857,"l":0.0000690929,"c":0.0000704478,"v":16919237.5267570093,"t":1734292800}
+{"o":0.0000704478,"h":0.0000943296,"l":0.0000704109,"c":0.0000880458,"v":30461910.363960024,"t":1734296400}
+{"o":0.0000880458,"h":0.0001224374,"l":0.0000791626,"c":0.0001014727,"v":61163898.7044449523,"t":1734300000}
+{"o":0.0001014727,"h":0.0001353192,"l":0.0000939154,"c":0.0001295488,"v":87369759.8347349763,"t":1734303600}
+{"o":0.0001295488,"h":0.0001464169,"l":0.0001012151,"c":0.0001159607,"v":56935055.5311489627,"t":1734307200}
+{"o":0.0001159607,"h":0.0001394012,"l":0.0001045937,"c":0.0001071602,"v":33842384.479386054,"t":1734310800}
+{"o":0.0001071602,"h":0.0001098278,"l":0.0000904926,"c":0.0000959734,"v":29818140.7476068996,"t":1734314400}
+{"o":0.0000959734,"h":0.000150281,"l":0.0000930663,"c":0.0001450828,"v":46586445.7102279663,"t":1734318000}
+{"o":0.0001450828,"h":0.0001549424,"l":0.0001201423,"c":0.0001264716,"v":51446393.3542088121,"t":1734321600}
+{"o":0.0001264716,"h":0.0001767107,"l":0.0001208326,"c":0.0001531202,"v":64250465.7516200021,"t":1734325200}
+{"o":0.0001531202,"h":0.0001587124,"l":0.0001286944,"c":0.0001299775,"v":25023679.0641389489,"t":1734328800}
+{"o":0.0001299775,"h":0.0001353786,"l":0.0001115336,"c":0.0001190353,"v":29755309.6082010157,"t":1734332400}
+{"o":0.0001190353,"h":0.0001326118,"l":0.0001181844,"c":0.0001238235,"v":17628032.9567500092,"t":1734336000}
+{"o":0.0001238235,"h":0.0001266653,"l":0.0001149175,"c":0.0001219919,"v":14409119.3388310261,"t":1734339600}
+{"o":0.0001219919,"h":0.0001304085,"l":0.0001125223,"c":0.0001147635,"v":21412448.5134559944,"t":1734343200}
+{"o":0.0001147635,"h":0.0001174479,"l":0.0001032656,"c":0.0001066142,"v":16407148.9184359796,"t":1734346800}
+{"o":0.0001066142,"h":0.000114068,"l":0.0001004994,"c":0.0001035078,"v":21237424.5794990472,"t":1734350400}
+{"o":0.0001035078,"h":0.0001136156,"l":0.0001001272,"c":0.0001051559,"v":18056759.7325849868,"t":1734354000}
+{"o":0.0001051559,"h":0.0001160901,"l":0.0000826919,"c":0.0000982471,"v":34828927.1001650691,"t":1734357600}
+{"o":0.0000982471,"h":0.0001069143,"l":0.0000835073,"c":0.0000982894,"v":61223687.7545840591,"t":1734361200}
+{"o":0.0000982894,"h":0.0001010414,"l":0.0000874743,"c":0.0000913603,"v":33442438.6510890052,"t":1734364800}
+{"o":0.0000913603,"h":0.0000931004,"l":0.0000764246,"c":0.0000850522,"v":30605526.5636279732,"t":1734368400}
+{"o":0.0000850522,"h":0.000092288,"l":0.0000807384,"c":0.0000838224,"v":21824258.3923330046,"t":1734372000}
+{"o":0.0000838224,"h":0.0001055063,"l":0.0000747613,"c":0.0000943576,"v":47287884.7181429341,"t":1734375600}
+{"o":0.0000943576,"h":0.0001184958,"l":0.0000911351,"c":0.0000987695,"v":36769507.7598129138,"t":1734379200}
+{"o":0.0000987695,"h":0.0001138705,"l":0.0000972002,"c":0.0000982167,"v":19721703.5255189985,"t":1734382800}
+{"o":0.0000982167,"h":0.0001111316,"l":0.0000899082,"c":0.000097001,"v":13918570.7247479949,"t":1734386400}
+{"o":0.000097001,"h":0.0000980053,"l":0.0000767271,"c":0.0000892158,"v":36799152.0643900111,"t":1734390000}
+{"o":0.0000892158,"h":0.0000975543,"l":0.0000685729,"c":0.0000829624,"v":37735070.5162899494,"t":1734393600}
+{"o":0.0000829624,"h":0.0000924497,"l":0.0000801359,"c":0.0000828656,"v":23943296.8608399555,"t":1734397200}
+{"o":0.0000828656,"h":0.0000839805,"l":0.0000707326,"c":0.0000776863,"v":36192374.4113960862,"t":1734400800}
+{"o":0.0000776863,"h":0.0000899513,"l":0.0000763571,"c":0.0000857366,"v":19397732.2828570008,"t":1734404400}
+{"o":0.0000857366,"h":0.0001031086,"l":0.0000838297,"c":0.0000999959,"v":19319538.8218229637,"t":1734408000}
+{"o":0.0000999959,"h":0.0001007196,"l":0.0000838945,"c":0.000084208,"v":13541904.2466650326,"t":1734411600}
+{"o":0.000084208,"h":0.0000867401,"l":0.0000750856,"c":0.0000776563,"v":17921044.7823210023,"t":1734415200}
+{"o":0.0000776563,"h":0.0000778934,"l":0.0000713421,"c":0.0000736093,"v":20375504.64438802,"t":1734418800}
+{"o":0.0000736093,"h":0.0000750721,"l":0.0000692682,"c":0.0000732388,"v":15787446.7673680112,"t":1734422400}
+{"o":0.0000732388,"h":0.0000800341,"l":0.0000713001,"c":0.0000775762,"v":11394374.6421400066,"t":1734426000}
+{"o":0.0000775762,"h":0.0000808106,"l":0.0000691219,"c":0.0000715802,"v":19154456.3545599841,"t":1734429600}
+{"o":0.0000715802,"h":0.0001013058,"l":0.0000701283,"c":0.0000957055,"v":43292343.993296057,"t":1734433200}
+{"o":0.0000957055,"h":0.0001187234,"l":0.0000901057,"c":0.0001018795,"v":26843178.0012789816,"t":1734436800}
+{"o":0.0001018795,"h":0.0001070947,"l":0.0000860631,"c":0.000095177,"v":25138060.3431509994,"t":1734440400}
+{"o":0.000095177,"h":0.0001164047,"l":0.0000943801,"c":0.0001143055,"v":26237755.2270180658,"t":1734444000}
+{"o":0.0001143055,"h":0.0001319648,"l":0.0000941574,"c":0.0000997975,"v":43873012.2708920464,"t":1734447600}
+{"o":0.0000997975,"h":0.0001071592,"l":0.0000877954,"c":0.0000914671,"v":27311986.9052299559,"t":1734451200}
+{"o":0.0000914671,"h":0.0001150247,"l":0.0000907857,"c":0.0001134795,"v":26890336.4147920012,"t":1734454800}
+{"o":0.0001134795,"h":0.0001190631,"l":0.0001040232,"c":0.0001165256,"v":22548023.622059036,"t":1734458400}
+{"o":0.0001165256,"h":0.0001182029,"l":0.000101177,"c":0.0001079057,"v":15721697.0269099884,"t":1734462000}
+{"o":0.0001079057,"h":0.0001144445,"l":0.0000953006,"c":0.0001070209,"v":26648999.7649899647,"t":1734465600}
+{"o":0.0001070209,"h":0.0001410705,"l":0.0001062615,"c":0.0001206464,"v":38725914.4249590412,"t":1734469200}
+{"o":0.0001206464,"h":0.0001359446,"l":0.0001150457,"c":0.0001295288,"v":22060034.7079650052,"t":1734472800}
+{"o":0.0001295288,"h":0.0001347067,"l":0.00010969,"c":0.0001216051,"v":34333039.8010669872,"t":1734476400}
+{"o":0.0001216051,"h":0.0001357506,"l":0.0001098582,"c":0.0001177476,"v":22017803.5064850338,"t":1734480000}
+{"o":0.0001177476,"h":0.0001210903,"l":0.0000969621,"c":0.0001006194,"v":21781443.6909399964,"t":1734483600}
+{"o":0.0001006194,"h":0.0001059294,"l":0.0000937139,"c":0.0001012367,"v":22065654.0089689866,"t":1734487200}
+{"o":0.0001012367,"h":0.0001023892,"l":0.0000903596,"c":0.0000952955,"v":14411739.7055669874,"t":1734490800}
+{"o":0.0000952955,"h":0.0001064137,"l":0.0000861567,"c":0.0000879085,"v":22431822.604210943,"t":1734494400}
+{"o":0.0000879085,"h":0.0001078728,"l":0.0000852697,"c":0.0000994544,"v":28650656.7187940441,"t":1734498000}
+{"o":0.0000994544,"h":0.0001037713,"l":0.0000870151,"c":0.0000889754,"v":26356887.3682479933,"t":1734501600}
+{"o":0.0000889754,"h":0.0001015641,"l":0.0000841159,"c":0.0000968665,"v":24361774.8112819456,"t":1734505200}
+{"o":0.0000968665,"h":0.0001026958,"l":0.0000927586,"c":0.0000984307,"v":10755719.5045480076,"t":1734508800}
+{"o":0.0000984307,"h":0.0001123957,"l":0.0000973967,"c":0.0001072354,"v":18937871.9397310466,"t":1734512400}
+{"o":0.0001072354,"h":0.0001111191,"l":0.0000968269,"c":0.0000987652,"v":11568964.0083989892,"t":1734516000}
+{"o":0.0000987652,"h":0.0000999725,"l":0.0000882345,"c":0.0000962154,"v":16891593.0015769936,"t":1734519600}
+{"o":0.0000962154,"h":0.0001056867,"l":0.0000939371,"c":0.000102417,"v":10231475.4983929992,"t":1734523200}
+{"o":0.000102417,"h":0.0001086062,"l":0.0000844502,"c":0.0000907487,"v":24167811.3622140065,"t":1734526800}
+{"o":0.0000907487,"h":0.0000933604,"l":0.0000794944,"c":0.0000836401,"v":40825170.516729027,"t":1734530400}
+{"o":0.0000836401,"h":0.0000951064,"l":0.0000786289,"c":0.0000854976,"v":32939387.0190830231,"t":1734534000}
+{"o":0.0000854976,"h":0.0000901067,"l":0.000081323,"c":0.000085345,"v":21356596.830868002,"t":1734537600}
+{"o":0.000085345,"h":0.0000950162,"l":0.0000798172,"c":0.0000830643,"v":20973325.5592279918,"t":1734541200}
+{"o":0.0000830643,"h":0.0000886839,"l":0.0000732726,"c":0.0000858198,"v":31145425.601656992,"t":1734544800}
+{"o":0.0000858198,"h":0.0000946135,"l":0.0000739002,"c":0.0000766377,"v":25730621.9875070415,"t":1734548400}
+{"o":0.0000766377,"h":0.0000817728,"l":0.0000666618,"c":0.0000714699,"v":54563339.0260429829,"t":1734552000}
+{"o":0.0000714699,"h":0.000077066,"l":0.0000661206,"c":0.0000729716,"v":24120149.184680976,"t":1734555600}
+{"o":0.0000729716,"h":0.000077912,"l":0.0000670923,"c":0.0000743233,"v":16980065.7581710182,"t":1734559200}
+{"o":0.0000743233,"h":0.0000757845,"l":0.000048521,"c":0.0000584044,"v":76681080.6024859399,"t":1734562800}
+{"o":0.0000584044,"h":0.0000697511,"l":0.0000559806,"c":0.0000626446,"v":62616287.0451959744,"t":1734566400}
+{"o":0.0000626446,"h":0.000068675,"l":0.0000577875,"c":0.0000605513,"v":19436932.1051699966,"t":1734570000}
+{"o":0.0000605513,"h":0.0000706543,"l":0.0000497543,"c":0.0000648275,"v":56720185.6382769719,"t":1734573600}
+{"o":0.0000648275,"h":0.0000781316,"l":0.0000586232,"c":0.0000752734,"v":31777575.1759849451,"t":1734577200}
+{"o":0.0000752734,"h":0.0000775465,"l":0.0000640973,"c":0.0000661749,"v":24891068.9986210242,"t":1734580800}
+{"o":0.0000661749,"h":0.0000698498,"l":0.0000634394,"c":0.0000662446,"v":14615049.068365017,"t":1734584400}
+{"o":0.0000662446,"h":0.0000744061,"l":0.0000601664,"c":0.000060626,"v":18278055.6262060106,"t":1734588000}
+{"o":0.000060626,"h":0.0000760506,"l":0.0000592297,"c":0.0000718556,"v":19729877.1163899824,"t":1734591600}
+{"o":0.0000718556,"h":0.0000742906,"l":0.0000631944,"c":0.0000662809,"v":14575495.2205590196,"t":1734595200}
+{"o":0.0000662809,"h":0.0000835528,"l":0.0000632424,"c":0.0000827609,"v":22910825.9223619699,"t":1734598800}
+{"o":0.0000827609,"h":0.000083092,"l":0.0000707028,"c":0.0000748825,"v":15802505.3563400041,"t":1734602400}
+{"o":0.0000748825,"h":0.0000764513,"l":0.0000625969,"c":0.0000652061,"v":21638998.697196994,"t":1734606000}
+{"o":0.0000652061,"h":0.0000691611,"l":0.0000586529,"c":0.0000639834,"v":30386735.6624439768,"t":1734609600}
+{"o":0.0000639834,"h":0.0000689195,"l":0.0000577459,"c":0.0000592605,"v":24516647.1866649985,"t":1734613200}
+{"o":0.0000592605,"h":0.0000623057,"l":0.0000538786,"c":0.0000584626,"v":29192242.3951900043,"t":1734616800}
+{"o":0.0000584626,"h":0.0000682163,"l":0.000057289,"c":0.0000645691,"v":23011766.840516001,"t":1734620400}
+{"o":0.0000645691,"h":0.000066672,"l":0.0000578061,"c":0.0000642565,"v":23473318.4422970042,"t":1734624000}
+{"o":0.0000642565,"h":0.0000820238,"l":0.0000590545,"c":0.0000630101,"v":39414373.9790899903,"t":1734627600}
+{"o":0.0000630101,"h":0.0000667079,"l":0.0000526856,"c":0.0000570113,"v":42067202.7324590907,"t":1734631200}
+{"o":0.0000570113,"h":0.0000624607,"l":0.0000496723,"c":0.0000525185,"v":35257277.9019009769,"t":1734634800}
+{"o":0.0000525185,"h":0.0000659847,"l":0.0000507595,"c":0.0000616934,"v":24595991.3238910362,"t":1734638400}
+{"o":0.0000616934,"h":0.0000679241,"l":0.0000544279,"c":0.0000574682,"v":25168032.5438009724,"t":1734642000}
+{"o":0.0000574682,"h":0.0000599823,"l":0.0000493044,"c":0.0000568198,"v":41290224.1582520604,"t":1734645600}
+{"o":0.0000568198,"h":0.0000648485,"l":0.0000520307,"c":0.0000529082,"v":25152154.9835470021,"t":1734649200}
+{"o":0.0000529082,"h":0.0000541667,"l":0.0000464733,"c":0.0000468394,"v":32258856.5332669578,"t":1734652800}
+{"o":0.0000468394,"h":0.0000528026,"l":0.0000446815,"c":0.0000479639,"v":28895371.424865976,"t":1734656400}
+{"o":0.0000479639,"h":0.0000572295,"l":0.0000463634,"c":0.0000548474,"v":24725883.2671499997,"t":1734660000}
+{"o":0.0000548474,"h":0.0000610122,"l":0.0000528588,"c":0.0000586458,"v":22101104.839218989,"t":1734663600}
+{"o":0.0000586458,"h":0.0000612186,"l":0.000051512,"c":0.0000528627,"v":16802521.9804720022,"t":1734667200}
+{"o":0.0000528627,"h":0.0000541676,"l":0.0000508005,"c":0.0000526989,"v":9161693.9119359981,"t":1734670800}
+{"o":0.0000526989,"h":0.0000539815,"l":0.0000451945,"c":0.0000477354,"v":27729505.1536069624,"t":1734674400}
+{"o":0.0000477354,"h":0.0000506002,"l":0.0000430182,"c":0.0000458053,"v":35080739.732111007,"t":1734678000}
+{"o":0.0000458053,"h":0.0000532213,"l":0.0000424424,"c":0.0000469726,"v":21753677.1048979834,"t":1734681600}
+{"o":0.0000469726,"h":0.0000506037,"l":0.0000431708,"c":0.0000452991,"v":12629855.0028470065,"t":1734685200}
+{"o":0.0000452991,"h":0.0000473421,"l":0.0000372734,"c":0.0000388014,"v":54679731.9618259966,"t":1734688800}
+{"o":0.0000388014,"h":0.0000426398,"l":0.0000364464,"c":0.0000408594,"v":28582793.2100859992,"t":1734692400}
+{"o":0.0000408594,"h":0.0000496403,"l":0.0000371536,"c":0.0000465158,"v":32155854.5837859996,"t":1734696000}
+{"o":0.0000465158,"h":0.000057721,"l":0.0000444897,"c":0.0000535432,"v":28494555.2676090226,"t":1734699600}
+{"o":0.0000535432,"h":0.0000599635,"l":0.0000519228,"c":0.0000527176,"v":20393870.3384999819,"t":1734703200}
+{"o":0.0000527176,"h":0.0000530661,"l":0.0000405046,"c":0.0000464711,"v":33285327.6187710315,"t":1734706800}
+{"o":0.0000464711,"h":0.0000474862,"l":0.0000429928,"c":0.000044213,"v":16050515.2342690118,"t":1734710400}
+{"o":0.000044213,"h":0.0000492877,"l":0.0000430868,"c":0.0000487038,"v":14290307.5613949969,"t":1734714000}
+{"o":0.0000487038,"h":0.0000565605,"l":0.0000455434,"c":0.0000557203,"v":21421587.6303599998,"t":1734717600}
+{"o":0.0000557203,"h":0.0000655986,"l":0.0000547466,"c":0.0000595698,"v":20715968.3279349878,"t":1734721200}
+{"o":0.0000595698,"h":0.0000606986,"l":0.0000524107,"c":0.0000548807,"v":13225379.6027899999,"t":1734724800}
+{"o":0.0000548807,"h":0.0000573693,"l":0.0000494335,"c":0.0000506106,"v":15651883.1437370032,"t":1734728400}
+{"o":0.0000506106,"h":0.0000553201,"l":0.0000494778,"c":0.0000540456,"v":10130038.0056619998,"t":1734732000}
+{"o":0.0000540456,"h":0.0000667136,"l":0.0000524826,"c":0.0000627111,"v":23019876.3132749796,"t":1734735600}
+{"o":0.0000627111,"h":0.0000789544,"l":0.0000576002,"c":0.0000665531,"v":27131048.9658960178,"t":1734739200}
+{"o":0.0000665531,"h":0.0000702834,"l":0.0000583759,"c":0.0000601797,"v":15953354.9254139885,"t":1734742800}
+{"o":0.0000601797,"h":0.0000613429,"l":0.0000570811,"c":0.0000577718,"v":5530682.107226002,"t":1734746400}
+{"o":0.0000577718,"h":0.0000582616,"l":0.0000503519,"c":0.0000518981,"v":15428733.6963519938,"t":1734750000}
+{"o":0.0000518981,"h":0.0000523159,"l":0.0000477274,"c":0.0000487096,"v":11106820.5584410019,"t":1734753600}
+{"o":0.0000487096,"h":0.0000498431,"l":0.000043882,"c":0.0000489236,"v":21752220.2539889887,"t":1734757200}
+{"o":0.0000489236,"h":0.000050118,"l":0.0000447807,"c":0.0000459525,"v":20878487.7000679858,"t":1734760800}
+{"o":0.0000459525,"h":0.0000464313,"l":0.0000425846,"c":0.000045371,"v":12658516.0844259989,"t":1734764400}
+{"o":0.000045371,"h":0.0000476153,"l":0.0000396933,"c":0.0000436032,"v":27421106.6728980169,"t":1734768000}
+{"o":0.0000436032,"h":0.0000473722,"l":0.0000423897,"c":0.0000470062,"v":10480012.0612939969,"t":1734771600}
+{"o":0.0000470062,"h":0.0000492356,"l":0.0000438959,"c":0.0000451877,"v":10309931.6121820025,"t":1734775200}
+{"o":0.0000451877,"h":0.0000459544,"l":0.0000414055,"c":0.0000431761,"v":22012639.4559459761,"t":1734778800}
+{"o":0.0000431761,"h":0.0000459735,"l":0.0000392643,"c":0.0000421542,"v":21685826.033876989,"t":1734782400}
+{"o":0.0000421542,"h":0.0000458127,"l":0.0000372545,"c":0.000044093,"v":31815371.1731079966,"t":1734786000}
+{"o":0.000044093,"h":0.0000511471,"l":0.0000405572,"c":0.0000427477,"v":28530685.7411690019,"t":1734789600}
+{"o":0.0000427477,"h":0.000046021,"l":0.0000381975,"c":0.0000401504,"v":19354374.9190460108,"t":1734793200}
+{"o":0.0000401504,"h":0.0000446069,"l":0.0000384178,"c":0.0000435032,"v":21640614.3172070123,"t":1734796800}
+{"o":0.0000435032,"h":0.0000452531,"l":0.0000400432,"c":0.0000408699,"v":13946656.2445240095,"t":1734800400}
+{"o":0.0000408699,"h":0.0000430351,"l":0.0000350132,"c":0.0000386143,"v":21044724.1824689955,"t":1734804000}
+{"o":0.0000386143,"h":0.0000396995,"l":0.0000304615,"c":0.0000341816,"v":63567702.6672429815,"t":1734807600}
+{"o":0.0000341816,"h":0.0000362156,"l":0.0000318861,"c":0.0000344246,"v":28549077.1947220154,"t":1734811200}
+{"o":0.0000344246,"h":0.0000379273,"l":0.0000339921,"c":0.0000355871,"v":16969524.2434599921,"t":1734814800}
+{"o":0.0000355871,"h":0.0000388532,"l":0.0000338975,"c":0.0000384464,"v":9497777.8353070039,"t":1734818400}
+{"o":0.0000384464,"h":0.0000409462,"l":0.0000363019,"c":0.0000401598,"v":10169541.532323001,"t":1734822000}
+{"o":0.0000401598,"h":0.0000408141,"l":0.0000337413,"c":0.0000342773,"v":15218228.9155629966,"t":1734825600}
+{"o":0.0000342773,"h":0.0000357057,"l":0.000032259,"c":0.0000334848,"v":22099659.1894069947,"t":1734829200}
+{"o":0.0000334848,"h":0.0000345962,"l":0.000031186,"c":0.0000328323,"v":17731690.565341007,"t":1734832800}
+{"o":0.0000328323,"h":0.0000334415,"l":0.0000280209,"c":0.0000292547,"v":37712471.2641669586,"t":1734836400}
+{"o":0.0000292547,"h":0.0000306246,"l":0.0000236025,"c":0.0000261364,"v":64893943.5742730424,"t":1734840000}
+{"o":0.0000261364,"h":0.0000275663,"l":0.0000218845,"c":0.0000246295,"v":48950051.972194016,"t":1734843600}
+{"o":0.0000246295,"h":0.0000279378,"l":0.0000228479,"c":0.0000254214,"v":34447090.4169290289,"t":1734847200}
+{"o":0.0000254214,"h":0.0000332011,"l":0.0000248137,"c":0.000029348,"v":47251272.9408440143,"t":1734850800}
+{"o":0.000029348,"h":0.0000383743,"l":0.000028971,"c":0.0000377555,"v":55669295.8627020121,"t":1734854400}
+{"o":0.0000377555,"h":0.000041256,"l":0.0000370617,"c":0.0000393765,"v":14312938.1907829903,"t":1734858000}
+{"o":0.0000393765,"h":0.0000394877,"l":0.0000318426,"c":0.0000320753,"v":17141622.807863012,"t":1734861600}
+{"o":0.0000320753,"h":0.0000369201,"l":0.0000317724,"c":0.0000338176,"v":15240956.7309429757,"t":1734865200}
+{"o":0.0000338176,"h":0.0000352761,"l":0.0000323438,"c":0.0000333206,"v":7468131.065558997,"t":1734868800}
+{"o":0.0000333206,"h":0.0000341888,"l":0.0000311572,"c":0.0000325936,"v":9699911.3743560016,"t":1734872400}
+{"o":0.0000325936,"h":0.0000337124,"l":0.0000275266,"c":0.0000302177,"v":20413241.467027016,"t":1734876000}
+{"o":0.0000302177,"h":0.0000306833,"l":0.0000264312,"c":0.0000276469,"v":22154052.7851669639,"t":1734879600}
+{"o":0.0000276469,"h":0.0000428081,"l":0.0000269173,"c":0.0000421375,"v":44144384.8509550989,"t":1734883200}
+{"o":0.0000421375,"h":0.0000477384,"l":0.0000416564,"c":0.0000473916,"v":22277849.5177959725,"t":1734886800}
+{"o":0.0000473916,"h":0.0000492682,"l":0.0000400375,"c":0.0000414503,"v":20170820.0087779835,"t":1734890400}
+{"o":0.0000414503,"h":0.0000464382,"l":0.0000358259,"c":0.0000366991,"v":21129907.4847240038,"t":1734894000}
+{"o":0.0000366991,"h":0.000041167,"l":0.0000360151,"c":0.0000397,"v":10592755.5328229908,"t":1734897600}
+{"o":0.0000397,"h":0.0000455051,"l":0.0000392193,"c":0.0000404207,"v":14305085.0410890132,"t":1734901200}
+{"o":0.0000404207,"h":0.0000411143,"l":0.0000373529,"c":0.0000394924,"v":9153070.3756869938,"t":1734904800}
+{"o":0.0000394924,"h":0.0000438316,"l":0.0000391214,"c":0.0000436394,"v":6746715.1888069948,"t":1734908400}
+{"o":0.0000436394,"h":0.0000451415,"l":0.0000412728,"c":0.0000425395,"v":7018914.8855249975,"t":1734912000}
+{"o":0.0000425395,"h":0.000044084,"l":0.0000401458,"c":0.0000423239,"v":5118339.6275560008,"t":1734915600}
+{"o":0.0000423239,"h":0.0000469682,"l":0.000041541,"c":0.0000458338,"v":6045427.5063259983,"t":1734919200}
+{"o":0.0000458338,"h":0.00004937,"l":0.0000425499,"c":0.0000472742,"v":6003927.9006490028,"t":1734922800}
+{"o":0.0000472742,"h":0.0000480742,"l":0.0000344752,"c":0.0000360778,"v":32760046.0940730125,"t":1734926400}
+{"o":0.0000360778,"h":0.0000368838,"l":0.0000339918,"c":0.0000352506,"v":9928281.1511499938,"t":1734930000}
+{"o":0.0000352506,"h":0.0000418641,"l":0.0000351566,"c":0.0000392766,"v":15153267.401865989,"t":1734933600}
+{"o":0.0000392766,"h":0.0000415805,"l":0.0000385255,"c":0.0000402553,"v":7874871.4635170018,"t":1734937200}
+{"o":0.0000402553,"h":0.0000437217,"l":0.0000396758,"c":0.0000412389,"v":9662364.6353079956,"t":1734940800}
+{"o":0.0000412389,"h":0.0000451806,"l":0.0000404851,"c":0.0000434015,"v":11439665.1428389978,"t":1734944400}
+{"o":0.0000434015,"h":0.0000448551,"l":0.0000423783,"c":0.0000441041,"v":2957428.1406050008,"t":1734948000}
+{"o":0.0000441041,"h":0.0000448945,"l":0.0000404786,"c":0.000041988,"v":4670766.8588049989,"t":1734951600}
+{"o":0.000041988,"h":0.0000432669,"l":0.0000404284,"c":0.000042584,"v":3746533.3551779995,"t":1734955200}
+{"o":0.000042584,"h":0.000043311,"l":0.0000364139,"c":0.0000377717,"v":14498878.7979860045,"t":1734958800}
+{"o":0.0000377717,"h":0.0000410089,"l":0.0000336572,"c":0.000034925,"v":16052207.197972998,"t":1734962400}
+{"o":0.000034925,"h":0.0000382958,"l":0.0000342474,"c":0.0000353308,"v":8777151.038151009,"t":1734966000}
+{"o":0.0000353308,"h":0.00003554,"l":0.0000317785,"c":0.0000326302,"v":8645710.2560289986,"t":1734969600}
+{"o":0.0000326302,"h":0.0000348129,"l":0.0000309666,"c":0.0000320234,"v":19676286.0447950177,"t":1734973200}
+{"o":0.0000320234,"h":0.0000330144,"l":0.0000302558,"c":0.0000309133,"v":10463081.3317630012,"t":1734976800}
+{"o":0.0000309133,"h":0.0000332647,"l":0.0000301528,"c":0.0000308883,"v":9033830.8134400118,"t":1734980400}
+{"o":0.0000308883,"h":0.0000360473,"l":0.0000297781,"c":0.0000338817,"v":14953723.2736649811,"t":1734984000}
+{"o":0.0000338817,"h":0.0000398293,"l":0.0000330983,"c":0.0000355818,"v":24295264.0371369943,"t":1734987600}
+{"o":0.0000355818,"h":0.0000358769,"l":0.0000322496,"c":0.0000325721,"v":8600535.3907229938,"t":1734991200}
+{"o":0.0000325721,"h":0.0000347043,"l":0.0000302678,"c":0.0000343607,"v":14937962.7038030047,"t":1734994800}
+{"o":0.0000343607,"h":0.0000370523,"l":0.0000312939,"c":0.0000335841,"v":16993866.5868030116,"t":1734998400}
+{"o":0.0000335841,"h":0.0000394969,"l":0.0000328392,"c":0.0000388048,"v":13577593.4161479957,"t":1735002000}
+{"o":0.0000388048,"h":0.0000394356,"l":0.000033937,"c":0.0000347232,"v":9389574.0480800048,"t":1735005600}
+{"o":0.0000347232,"h":0.0000351889,"l":0.0000314951,"c":0.0000317571,"v":10956051.9181400053,"t":1735009200}
+{"o":0.0000317571,"h":0.0000323961,"l":0.0000262362,"c":0.0000288605,"v":46775781.210570924,"t":1735012800}
+{"o":0.0000288605,"h":0.0000331739,"l":0.0000282371,"c":0.0000303558,"v":14114941.3820869979,"t":1735016400}
+{"o":0.0000303558,"h":0.0000307227,"l":0.0000285792,"c":0.0000288811,"v":3912011.9327589977,"t":1735020000}
+{"o":0.0000288811,"h":0.0000299318,"l":0.0000275666,"c":0.0000281684,"v":8952164.9409100022,"t":1735023600}
+{"o":0.0000281684,"h":0.0000305933,"l":0.0000275951,"c":0.0000301492,"v":7500328.489893998,"t":1735027200}
+{"o":0.0000301492,"h":0.0000320006,"l":0.0000297043,"c":0.0000309491,"v":8110494.7077190001,"t":1735030800}
+{"o":0.0000309491,"h":0.0000315331,"l":0.0000292433,"c":0.0000309344,"v":8957634.9866080005,"t":1735034400}
+{"o":0.0000309344,"h":0.0000320005,"l":0.0000294967,"c":0.000031111,"v":8074931.1614900008,"t":1735038000}
+{"o":0.000031111,"h":0.000031413,"l":0.0000287489,"c":0.0000294207,"v":5737437.2710429979,"t":1735041600}
+{"o":0.0000294207,"h":0.0000320376,"l":0.0000286305,"c":0.0000300452,"v":11205042.2592050061,"t":1735045200}
+{"o":0.0000300452,"h":0.0000305304,"l":0.0000266461,"c":0.0000298256,"v":18320491.1217000112,"t":1735048800}
+{"o":0.0000298256,"h":0.00003303,"l":0.0000274119,"c":0.0000311036,"v":22485696.5033479892,"t":1735052400}
+{"o":0.0000311036,"h":0.0000316209,"l":0.0000244368,"c":0.0000297344,"v":33660189.1969430149,"t":1735056000}
+{"o":0.0000297344,"h":0.0000301035,"l":0.0000270584,"c":0.0000275703,"v":9630997.4056389946,"t":1735059600}
+{"o":0.0000275703,"h":0.0000286465,"l":0.0000269774,"c":0.0000274368,"v":7589490.3549249992,"t":1735063200}
+{"o":0.0000274368,"h":0.0000285025,"l":0.0000229829,"c":0.0000269827,"v":38354430.5092940107,"t":1735066800}
+{"o":0.0000269827,"h":0.0000274329,"l":0.0000254632,"c":0.0000270502,"v":9718489.3298509978,"t":1735070400}
+{"o":0.0000270502,"h":0.0000280706,"l":0.0000244389,"c":0.0000264882,"v":18945740.5259610005,"t":1735074000}
+{"o":0.0000264882,"h":0.0000277984,"l":0.0000250454,"c":0.0000274541,"v":13320038.1735699922,"t":1735077600}
+{"o":0.0000274541,"h":0.0000330008,"l":0.0000271393,"c":0.0000293437,"v":26882695.3481869958,"t":1735081200}
+{"o":0.0000293437,"h":0.0000303917,"l":0.0000278944,"c":0.0000300869,"v":9595293.564929992,"t":1735084800}
+{"o":0.0000300869,"h":0.0000309677,"l":0.0000271332,"c":0.0000289938,"v":17750904.1229760014,"t":1735088400}
+{"o":0.0000289938,"h":0.0000291204,"l":0.0000268362,"c":0.000026943,"v":4776275.5342219993,"t":1735092000}
+{"o":0.000026943,"h":0.0000272155,"l":0.0000252543,"c":0.0000264115,"v":9549264.7268179953,"t":1735095600}
+{"o":0.0000264115,"h":0.0000274305,"l":0.0000256655,"c":0.0000271188,"v":7622165.9171049986,"t":1735099200}
+{"o":0.0000271188,"h":0.0000291778,"l":0.0000267787,"c":0.0000287924,"v":7537295.5004300028,"t":1735102800}
+{"o":0.0000287924,"h":0.0000300727,"l":0.0000272117,"c":0.0000298163,"v":8346201.5011640005,"t":1735106400}
+{"o":0.0000298163,"h":0.0000304252,"l":0.0000283607,"c":0.0000291686,"v":8044070.1268560002,"t":1735110000}
+{"o":0.0000291686,"h":0.0000319197,"l":0.0000286392,"c":0.0000289446,"v":8098003.8831620021,"t":1735113600}
+{"o":0.0000289446,"h":0.0000300267,"l":0.0000282438,"c":0.0000296102,"v":3384875.453921,"t":1735117200}
+{"o":0.0000296102,"h":0.0000305612,"l":0.0000272024,"c":0.0000279217,"v":6025745.8513259962,"t":1735120800}
+{"o":0.0000279217,"h":0.0000296983,"l":0.0000272456,"c":0.0000287347,"v":4627335.9258619994,"t":1735124400}
+{"o":0.0000287347,"h":0.0000288439,"l":0.0000259486,"c":0.0000267619,"v":14082354.8589130025,"t":1735128000}
+{"o":0.0000267619,"h":0.0000285851,"l":0.0000265402,"c":0.0000280021,"v":8330802.5422149999,"t":1735131600}
+{"o":0.0000280021,"h":0.000036596,"l":0.0000276586,"c":0.0000339683,"v":26083627.0120129921,"t":1735135200}
+{"o":0.0000339683,"h":0.0000361966,"l":0.0000311326,"c":0.0000318135,"v":14808249.6666880008,"t":1735138800}
+{"o":0.0000318135,"h":0.0000372003,"l":0.0000309871,"c":0.0000343048,"v":17606196.6120010242,"t":1735142400}
+{"o":0.0000343048,"h":0.0000377223,"l":0.0000335739,"c":0.0000371821,"v":9585208.4102450144,"t":1735146000}
+{"o":0.0000371821,"h":0.0000467451,"l":0.0000368168,"c":0.000038668,"v":29687770.5877750181,"t":1735149600}
+{"o":0.000038668,"h":0.0000446996,"l":0.0000367896,"c":0.0000412802,"v":17681050.069492016,"t":1735153200}
+{"o":0.0000412802,"h":0.0000444599,"l":0.0000407779,"c":0.000041537,"v":9755926.6534550041,"t":1735156800}
+{"o":0.000041537,"h":0.000042288,"l":0.0000384399,"c":0.0000391319,"v":14332342.8789959997,"t":1735160400}
+{"o":0.0000391319,"h":0.0000398258,"l":0.0000327386,"c":0.0000385078,"v":25498735.5255740061,"t":1735164000}
+{"o":0.0000385078,"h":0.0000386645,"l":0.0000342352,"c":0.0000345204,"v":13849637.1345379893,"t":1735167600}
+{"o":0.0000345204,"h":0.0000372316,"l":0.0000340457,"c":0.0000369706,"v":3821090.1863080002,"t":1735171200}
+{"o":0.0000369706,"h":0.0000374979,"l":0.0000346806,"c":0.0000352225,"v":3214048.7869570013,"t":1735174800}
+{"o":0.0000352225,"h":0.0000394374,"l":0.0000344506,"c":0.000039214,"v":7491450.7254480002,"t":1735178400}
+{"o":0.000039214,"h":0.0000396866,"l":0.0000367785,"c":0.0000371759,"v":4326352.8146700002,"t":1735182000}
+{"o":0.0000371759,"h":0.0000377661,"l":0.0000350528,"c":0.0000354554,"v":4436741.6068519996,"t":1735185600}
+{"o":0.0000354554,"h":0.0000356785,"l":0.0000333724,"c":0.000034623,"v":6498122.1844039988,"t":1735189200}
+{"o":0.000034623,"h":0.000035612,"l":0.0000313584,"c":0.0000315543,"v":9783481.9348440003,"t":1735192800}
+{"o":0.0000315543,"h":0.0000343255,"l":0.0000311214,"c":0.0000333714,"v":8155564.315301002,"t":1735196400}
+{"o":0.0000333714,"h":0.0000344813,"l":0.0000282399,"c":0.0000296849,"v":19814781.873601988,"t":1735200000}
+{"o":0.0000296849,"h":0.0000308845,"l":0.0000291415,"c":0.0000294886,"v":8610122.6919790022,"t":1735203600}
+{"o":0.0000294886,"h":0.0000312244,"l":0.0000290175,"c":0.0000303623,"v":7656216.8452740023,"t":1735207200}
+{"o":0.0000303623,"h":0.0000324058,"l":0.000029088,"c":0.0000319011,"v":8945488.7828239985,"t":1735210800}
+{"o":0.0000319011,"h":0.0000324434,"l":0.0000298221,"c":0.0000305865,"v":6018497.4876940018,"t":1735214400}
+{"o":0.0000305865,"h":0.0000332604,"l":0.0000302839,"c":0.0000327718,"v":5257123.7092699986,"t":1735218000}
+{"o":0.0000327718,"h":0.0000339752,"l":0.0000319738,"c":0.0000337873,"v":7872165.2437950065,"t":1735221600}
+{"o":0.0000337873,"h":0.0000368189,"l":0.0000332125,"c":0.0000366512,"v":8304699.6571579967,"t":1735225200}
+{"o":0.0000366512,"h":0.0000369613,"l":0.0000321854,"c":0.0000330695,"v":8060204.9453260023,"t":1735228800}
+{"o":0.0000330695,"h":0.0000336499,"l":0.0000308676,"c":0.0000312661,"v":5229456.6817399981,"t":1735232400}
+{"o":0.0000312661,"h":0.0000335311,"l":0.0000308277,"c":0.000033008,"v":6663334.0303010019,"t":1735236000}
+{"o":0.000033008,"h":0.000034005,"l":0.0000300517,"c":0.000030759,"v":8612619.6553670019,"t":1735239600}
+{"o":0.000030759,"h":0.0000319606,"l":0.0000299113,"c":0.0000306102,"v":7235847.6708079949,"t":1735243200}
+{"o":0.0000306102,"h":0.000030968,"l":0.0000262616,"c":0.0000280233,"v":29758705.2103109881,"t":1735246800}
+{"o":0.0000280233,"h":0.0000301945,"l":0.0000276705,"c":0.0000298018,"v":14237894.9340049941,"t":1735250400}
+{"o":0.0000298018,"h":0.0000302409,"l":0.0000279369,"c":0.0000285414,"v":6892542.2474129973,"t":1735254000}
+{"o":0.0000285414,"h":0.0000301466,"l":0.0000284141,"c":0.0000298186,"v":6080453.744558,"t":1735257600}
+{"o":0.0000298186,"h":0.0000317649,"l":0.0000296386,"c":0.0000299262,"v":5386551.7739739995,"t":1735261200}
+{"o":0.0000299262,"h":0.0000313376,"l":0.0000293779,"c":0.0000296682,"v":3183091.2464080006,"t":1735264800}
+{"o":0.0000296682,"h":0.0000305037,"l":0.0000293116,"c":0.0000297821,"v":3266744.5503730001,"t":1735268400}
+{"o":0.0000297821,"h":0.000031711,"l":0.0000291929,"c":0.0000299525,"v":8549934.671715999,"t":1735272000}
+{"o":0.0000299525,"h":0.0000309237,"l":0.0000288362,"c":0.0000291439,"v":6081445.3840990001,"t":1735275600}
+{"o":0.0000291439,"h":0.0000296028,"l":0.0000273604,"c":0.0000280493,"v":12477185.7521489989,"t":1735279200}
+{"o":0.0000280493,"h":0.0000296637,"l":0.0000271887,"c":0.000028192,"v":7502264.1576949963,"t":1735282800}
+{"o":0.000028192,"h":0.000028444,"l":0.0000259807,"c":0.000027211,"v":13797517.9163989909,"t":1735286400}
+{"o":0.000027211,"h":0.0000281534,"l":0.0000232057,"c":0.0000256068,"v":31215374.3281859905,"t":1735290000}
+{"o":0.0000256068,"h":0.0000270914,"l":0.0000250443,"c":0.000026171,"v":11030783.6133120079,"t":1735293600}
+{"o":0.000026171,"h":0.0000270275,"l":0.0000246468,"c":0.0000250988,"v":8865132.4905089978,"t":1735297200}
+{"o":0.0000250988,"h":0.0000289781,"l":0.000024148,"c":0.0000247628,"v":22877834.3540879898,"t":1735300800}
+{"o":0.0000247628,"h":0.0000270936,"l":0.0000247348,"c":0.0000264897,"v":10962126.7697579991,"t":1735304400}
+{"o":0.0000264897,"h":0.0000277701,"l":0.0000248508,"c":0.0000258418,"v":13702043.8994949982,"t":1735308000}
+{"o":0.0000258418,"h":0.0000281696,"l":0.0000250144,"c":0.0000257957,"v":19864863.2975590117,"t":1735311600}
+{"o":0.0000257957,"h":0.0000266846,"l":0.0000251356,"c":0.0000260821,"v":9735391.7346319947,"t":1735315200}
+{"o":0.0000260821,"h":0.0000279556,"l":0.0000255777,"c":0.0000266763,"v":9555738.1491740029,"t":1735318800}
+{"o":0.0000266763,"h":0.0000289427,"l":0.0000241352,"c":0.0000255048,"v":26003534.5510850102,"t":1735322400}
+{"o":0.0000255048,"h":0.0000260551,"l":0.0000203159,"c":0.0000208208,"v":60192775.6651839763,"t":1735326000}
+{"o":0.0000208208,"h":0.000021547,"l":0.0000185022,"c":0.0000207229,"v":53561083.9428489804,"t":1735329600}
+{"o":0.0000207229,"h":0.0000211617,"l":0.0000184563,"c":0.0000209667,"v":40402089.3023950234,"t":1735333200}
+{"o":0.0000209667,"h":0.0000210499,"l":0.0000173848,"c":0.0000181399,"v":33833526.0064469948,"t":1735336800}
+{"o":0.0000181399,"h":0.0000192793,"l":0.000016882,"c":0.000017673,"v":27960816.2315109707,"t":1735340400}
+{"o":0.000017673,"h":0.000020513,"l":0.0000152268,"c":0.0000162655,"v":61439766.0416880399,"t":1735344000}
+{"o":0.0000162655,"h":0.0000165329,"l":0.0000149319,"c":0.000016038,"v":28557334.1054340117,"t":1735347600}
+{"o":0.000016038,"h":0.0000162595,"l":0.0000135923,"c":0.0000155096,"v":44660810.9082189724,"t":1735351200}
+{"o":0.0000155096,"h":0.000015885,"l":0.0000115336,"c":0.0000117911,"v":72595787.6981610358,"t":1735354800}
+{"o":0.0000117911,"h":0.0000124438,"l":0.0000110088,"c":0.0000116239,"v":111391289.8017159849,"t":1735358400}
+{"o":0.0000116239,"h":0.0000127642,"l":0.0000114234,"c":0.00001237,"v":48512681.3958200216,"t":1735362000}
+{"o":0.00001237,"h":0.0000132943,"l":0.0000121226,"c":0.0000127026,"v":36558916.1833220199,"t":1735365600}
+{"o":0.0000127026,"h":0.0000134115,"l":0.0000122274,"c":0.0000130376,"v":18501245.479422994,"t":1735369200}
+{"o":0.0000130376,"h":0.0000151757,"l":0.0000126277,"c":0.0000141814,"v":34484379.5184249952,"t":1735372800}
+{"o":0.0000141814,"h":0.0000175339,"l":0.0000134412,"c":0.0000138384,"v":35392048.556267038,"t":1735376400}
+{"o":0.0000138384,"h":0.0000140311,"l":0.0000130921,"c":0.0000134173,"v":11613467.5861549973,"t":1735380000}
+{"o":0.0000134173,"h":0.0000158878,"l":0.0000132147,"c":0.0000146575,"v":26066791.699736014,"t":1735383600}
+{"o":0.0000146575,"h":0.0000154817,"l":0.0000140964,"c":0.0000144531,"v":14962152.9913789984,"t":1735387200}
+{"o":0.0000144531,"h":0.0000145019,"l":0.0000131382,"c":0.0000134727,"v":14556212.8079700097,"t":1735390800}
+{"o":0.0000134727,"h":0.0000141862,"l":0.0000132959,"c":0.0000137217,"v":9704731.7521520015,"t":1735394400}
+{"o":0.0000137217,"h":0.0000138263,"l":0.000012473,"c":0.0000128737,"v":16410395.7476689983,"t":1735398000}
+{"o":0.0000128737,"h":0.0000143239,"l":0.0000121538,"c":0.00001388,"v":27849637.7140010037,"t":1735401600}
+{"o":0.00001388,"h":0.0000148746,"l":0.0000126711,"c":0.0000144772,"v":27791253.5224959813,"t":1735405200}
+{"o":0.0000144772,"h":0.0000150374,"l":0.0000132966,"c":0.0000141439,"v":16757398.5377329886,"t":1735408800}
+{"o":0.0000141439,"h":0.0000156853,"l":0.0000133195,"c":0.0000141968,"v":22704677.6762479953,"t":1735412400}
+{"o":0.0000141968,"h":0.0000167305,"l":0.0000141209,"c":0.0000152508,"v":32141582.7547700033,"t":1735416000}
+{"o":0.0000152508,"h":0.0000153432,"l":0.0000143211,"c":0.0000146183,"v":8724340.8728830013,"t":1735419600}
+{"o":0.0000146183,"h":0.0000152558,"l":0.0000134705,"c":0.0000149873,"v":11592437.9842689987,"t":1735423200}
+{"o":0.0000149873,"h":0.0000154187,"l":0.0000140413,"c":0.0000140903,"v":12004957.4950079899,"t":1735426800}
+{"o":0.0000140903,"h":0.0000143306,"l":0.0000124968,"c":0.0000132255,"v":21864273.7765680179,"t":1735430400}
+{"o":0.0000132255,"h":0.0000142371,"l":0.0000128757,"c":0.0000130647,"v":14026769.457977999,"t":1735434000}
+{"o":0.0000130647,"h":0.0000137952,"l":0.0000128541,"c":0.0000136424,"v":6137110.6593939988,"t":1735437600}
+{"o":0.0000136424,"h":0.0000142358,"l":0.0000121432,"c":0.0000124762,"v":19054000.9125629924,"t":1735441200}
diff --git a/So11111111111111111111111111111111111111112_C3JX9TWLqHKmcoTDTppaJebX2U7DcUQDEHVSmJFz6K6S.json b/So11111111111111111111111111111111111111112_C3JX9TWLqHKmcoTDTppaJebX2U7DcUQDEHVSmJFz6K6S.json
new file mode 100644
index 0000000000000000000000000000000000000000..34860ffd476c955cb641733b22cce634337cc413
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_C3JX9TWLqHKmcoTDTppaJebX2U7DcUQDEHVSmJFz6K6S.json
@@ -0,0 +1,5184 @@
+{"o":0.0000125609,"h":0.0000127376,"l":0.0000120513,"c":0.0000124336,"v":3270884.8907690002,"t":1731844800}
+{"o":0.0000124336,"h":0.0000128753,"l":0.0000120824,"c":0.0000127724,"v":2815048.480221,"t":1731848400}
+{"o":0.0000127724,"h":0.0000128972,"l":0.0000126054,"c":0.0000127623,"v":439346.778535,"t":1731852000}
+{"o":0.0000127623,"h":0.0000128248,"l":0.0000125585,"c":0.0000127147,"v":175911.136189,"t":1731855600}
+{"o":0.0000127147,"h":0.000013066,"l":0.0000125547,"c":0.0000129978,"v":1966690.0465759998,"t":1731859200}
+{"o":0.0000129978,"h":0.0000133298,"l":0.0000129253,"c":0.0000131414,"v":746453.827849,"t":1731862800}
+{"o":0.0000131414,"h":0.0000133834,"l":0.0000128594,"c":0.0000129311,"v":1059442.0092410001,"t":1731866400}
+{"o":0.0000129311,"h":0.0000130046,"l":0.0000124685,"c":0.0000124736,"v":991723.68413,"t":1731870000}
+{"o":0.0000124736,"h":0.0000126736,"l":0.0000123621,"c":0.0000125264,"v":342760.031572,"t":1731873600}
+{"o":0.0000125264,"h":0.0000126913,"l":0.0000107151,"c":0.0000120432,"v":15798270.5046730023,"t":1731877200}
+{"o":0.0000120432,"h":0.000012179,"l":0.0000118347,"c":0.0000120072,"v":59179.644414,"t":1731880800}
+{"o":0.0000120072,"h":0.0000126004,"l":0.0000117705,"c":0.0000123762,"v":2202875.8066840004,"t":1731884400}
+{"o":0.0000123762,"h":0.0000125617,"l":0.0000121405,"c":0.0000123328,"v":181911.583154,"t":1731888000}
+{"o":0.0000123328,"h":0.000012577,"l":0.0000120993,"c":0.0000124059,"v":13097.721507,"t":1731891600}
+{"o":0.0000124059,"h":0.0000125342,"l":0.0000121837,"c":0.0000124126,"v":1230161.190645,"t":1731895200}
+{"o":0.0000124126,"h":0.0000126547,"l":0.0000120023,"c":0.0000123057,"v":289294.32149,"t":1731898800}
+{"o":0.0000123057,"h":0.0000124957,"l":0.0000120669,"c":0.0000122601,"v":714664.0245459998,"t":1731902400}
+{"o":0.0000122601,"h":0.0000123671,"l":0.00001189,"c":0.0000119602,"v":1893249.1539159999,"t":1731906000}
+{"o":0.0000119602,"h":0.0000120418,"l":0.0000115387,"c":0.0000116224,"v":489365.731008,"t":1731909600}
+{"o":0.0000116224,"h":0.0000123585,"l":0.000011469,"c":0.0000117985,"v":5330024.1925180024,"t":1731913200}
+{"o":0.0000117985,"h":0.000011955,"l":0.0000116338,"c":0.0000116558,"v":1055262.9795019999,"t":1731916800}
+{"o":0.0000116558,"h":0.0000117255,"l":0.0000113985,"c":0.0000114776,"v":412142.07866,"t":1731920400}
+{"o":0.0000114776,"h":0.0000117702,"l":0.0000113112,"c":0.0000115486,"v":133987.148049,"t":1731924000}
+{"o":0.0000115486,"h":0.0000118238,"l":0.0000112665,"c":0.0000114983,"v":215089.196195,"t":1731927600}
+{"o":0.0000114983,"h":0.0000116839,"l":0.0000114117,"c":0.0000116081,"v":366177.328748,"t":1731931200}
+{"o":0.0000116081,"h":0.0000120949,"l":0.0000115663,"c":0.0000120237,"v":1495976.975838,"t":1731934800}
+{"o":0.0000120237,"h":0.000012247,"l":0.0000116652,"c":0.0000120074,"v":117322.75354,"t":1731938400}
+{"o":0.0000120074,"h":0.0000120802,"l":0.0000117632,"c":0.0000119076,"v":15195.16476,"t":1731942000}
+{"o":0.0000119076,"h":0.0000121455,"l":0.0000117027,"c":0.0000118945,"v":590178.919646,"t":1731945600}
+{"o":0.0000118945,"h":0.0000120148,"l":0.000011594,"c":0.0000117618,"v":123915.011103,"t":1731949200}
+{"o":0.0000117618,"h":0.0000120265,"l":0.0000116046,"c":0.0000117958,"v":442813.8290950001,"t":1731952800}
+{"o":0.0000117958,"h":0.0000120027,"l":0.0000113447,"c":0.000011616,"v":1465996.65809,"t":1731956400}
+{"o":0.000011616,"h":0.0000117904,"l":0.0000113274,"c":0.0000114901,"v":522129.106559,"t":1731960000}
+{"o":0.0000114901,"h":0.0000116893,"l":0.0000111828,"c":0.0000113058,"v":2078702.2925769999,"t":1731963600}
+{"o":0.0000113058,"h":0.0000113058,"l":0.000010983,"c":0.0000110336,"v":9034.269264,"t":1731967200}
+{"o":0.0000110336,"h":0.0000112927,"l":0.0000109841,"c":0.0000111946,"v":815126.6698790001,"t":1731970800}
+{"o":0.0000111946,"h":0.0000115449,"l":0.0000110715,"c":0.0000113832,"v":1194531.4610890001,"t":1731974400}
+{"o":0.0000113832,"h":0.0000114368,"l":0.0000112981,"c":0.000011389,"v":130527.44338,"t":1731978000}
+{"o":0.000011389,"h":0.0000114487,"l":0.0000112446,"c":0.0000113058,"v":58363.159805,"t":1731981600}
+{"o":0.0000113058,"h":0.000011552,"l":0.0000112129,"c":0.0000113382,"v":665363.24271,"t":1731985200}
+{"o":0.0000113382,"h":0.0000114283,"l":0.000011212,"c":0.0000112714,"v":179280.708119,"t":1731988800}
+{"o":0.0000112714,"h":0.0000114033,"l":0.0000111615,"c":0.0000113264,"v":90681.643766,"t":1731992400}
+{"o":0.0000113264,"h":0.0000113738,"l":0.0000110587,"c":0.0000110775,"v":1210991.0547110001,"t":1731996000}
+{"o":0.0000110775,"h":0.0000111181,"l":0.0000110256,"c":0.0000110763,"v":10000.0,"t":1731999600}
+{"o":0.0000110763,"h":0.0000132881,"l":0.0000109798,"c":0.0000112602,"v":33317981.1671480015,"t":1732003200}
+{"o":0.0000112602,"h":0.0000114379,"l":0.0000110674,"c":0.0000113028,"v":418944.509703,"t":1732006800}
+{"o":0.0000113028,"h":0.000011378,"l":0.0000111679,"c":0.0000113025,"v":294518.832699,"t":1732010400}
+{"o":0.0000113025,"h":0.0000114145,"l":0.0000112136,"c":0.0000113063,"v":461618.8557590001,"t":1732014000}
+{"o":0.0000113063,"h":0.0000113727,"l":0.0000111157,"c":0.0000112625,"v":888635.818591,"t":1732017600}
+{"o":0.0000112625,"h":0.0000115165,"l":0.0000110454,"c":0.0000114211,"v":983949.947565,"t":1732021200}
+{"o":0.0000114211,"h":0.0000115802,"l":0.0000113032,"c":0.0000113799,"v":623175.246349,"t":1732024800}
+{"o":0.0000113799,"h":0.0000115652,"l":0.000011249,"c":0.000011336,"v":236051.801987,"t":1732028400}
+{"o":0.000011336,"h":0.0000114018,"l":0.0000112449,"c":0.0000112847,"v":136503.640902,"t":1732032000}
+{"o":0.0000112847,"h":0.0000113524,"l":0.0000112259,"c":0.0000112475,"v":131841.052366,"t":1732035600}
+{"o":0.0000112475,"h":0.0000113833,"l":0.0000111646,"c":0.0000112619,"v":41377.762822,"t":1732039200}
+{"o":0.0000112619,"h":0.0000114486,"l":0.0000112206,"c":0.0000112866,"v":465344.315684,"t":1732042800}
+{"o":0.0000112866,"h":0.0000115728,"l":0.0000109311,"c":0.0000111346,"v":766854.0425819999,"t":1732046400}
+{"o":0.0000111346,"h":0.0000114123,"l":0.00001089,"c":0.000011165,"v":60915.26449,"t":1732050000}
+{"o":0.000011165,"h":0.0000113055,"l":0.0000110747,"c":0.0000111701,"v":116677.062356,"t":1732053600}
+{"o":0.0000111701,"h":0.000011296,"l":0.0000110553,"c":0.0000111671,"v":437.743525,"t":1732057200}
+{"o":0.0000111671,"h":0.0000115721,"l":0.0000111551,"c":0.000011503,"v":1804631.834947,"t":1732060800}
+{"o":0.000011503,"h":0.0000117138,"l":0.0000114564,"c":0.0000116577,"v":375479.711445,"t":1732064400}
+{"o":0.0000116577,"h":0.0000117805,"l":0.0000114111,"c":0.0000115217,"v":611803.254892,"t":1732068000}
+{"o":0.0000115217,"h":0.0000116496,"l":0.0000113639,"c":0.0000113998,"v":37832.150984,"t":1732071600}
+{"o":0.0000113998,"h":0.0000115667,"l":0.0000113711,"c":0.0000114648,"v":320692.420873,"t":1732075200}
+{"o":0.0000114648,"h":0.0000116173,"l":0.0000113491,"c":0.0000115001,"v":1109603.8447789999,"t":1732078800}
+{"o":0.0000115001,"h":0.0000116115,"l":0.0000114513,"c":0.0000114957,"v":245959.209407,"t":1732082400}
+{"o":0.0000114957,"h":0.0000117301,"l":0.0000113824,"c":0.0000116416,"v":911647.036232,"t":1732086000}
+{"o":0.0000116416,"h":0.0000119023,"l":0.0000114259,"c":0.0000116696,"v":2828289.6069499999,"t":1732089600}
+{"o":0.0000116696,"h":0.0000117823,"l":0.0000115936,"c":0.000011709,"v":31884.235376,"t":1732093200}
+{"o":0.000011709,"h":0.0000117663,"l":0.0000115926,"c":0.0000116991,"v":37540.185367,"t":1732096800}
+{"o":0.0000116991,"h":0.0000117925,"l":0.0000114804,"c":0.0000115714,"v":290869.532755,"t":1732100400}
+{"o":0.0000115714,"h":0.0000117352,"l":0.000011426,"c":0.0000115248,"v":275733.286154,"t":1732104000}
+{"o":0.0000115248,"h":0.0000116995,"l":0.0000114168,"c":0.0000115089,"v":73011.751571,"t":1732107600}
+{"o":0.0000115089,"h":0.0000117064,"l":0.0000112804,"c":0.0000115128,"v":160430.385314,"t":1732111200}
+{"o":0.0000115128,"h":0.0000117002,"l":0.0000112928,"c":0.0000114771,"v":55152.879005,"t":1732114800}
+{"o":0.0000114771,"h":0.0000117811,"l":0.0000114382,"c":0.0000116524,"v":65981.379783,"t":1732118400}
+{"o":0.0000116524,"h":0.0000117988,"l":0.0000108498,"c":0.0000110748,"v":2201771.5558910002,"t":1732122000}
+{"o":0.0000110748,"h":0.0000111056,"l":0.0000102929,"c":0.0000109602,"v":5669713.6835419992,"t":1732125600}
+{"o":0.0000109602,"h":0.0000110648,"l":0.0000101044,"c":0.0000101779,"v":3608508.8531259997,"t":1732129200}
+{"o":0.0000101779,"h":0.0000104506,"l":0.0000099917,"c":0.0000103054,"v":760940.322038,"t":1732132800}
+{"o":0.0000103054,"h":0.000010936,"l":0.0000097091,"c":0.0000108443,"v":6951106.6303740004,"t":1732136400}
+{"o":0.0000108443,"h":0.0000114893,"l":0.0000107788,"c":0.0000114371,"v":2079157.9845489999,"t":1732140000}
+{"o":0.0000114371,"h":0.0000147975,"l":0.0000113867,"c":0.0000146749,"v":11624559.2887419984,"t":1732143600}
+{"o":0.0000146749,"h":0.0000150179,"l":0.0000144391,"c":0.0000147353,"v":502536.460023,"t":1732147200}
+{"o":0.0000147353,"h":0.0000151971,"l":0.0000146838,"c":0.0000149992,"v":2016627.748997,"t":1732150800}
+{"o":0.0000149992,"h":0.0000154317,"l":0.0000140713,"c":0.0000143362,"v":1926142.3033570002,"t":1732154400}
+{"o":0.0000143362,"h":0.0000146653,"l":0.000014053,"c":0.0000144038,"v":39227.79794,"t":1732158000}
+{"o":0.0000144038,"h":0.0000147443,"l":0.0000140579,"c":0.0000144539,"v":249261.7852,"t":1732161600}
+{"o":0.0000144539,"h":0.0000148752,"l":0.0000142211,"c":0.0000148128,"v":1632133.6222329999,"t":1732165200}
+{"o":0.0000148128,"h":0.0000157185,"l":0.0000148067,"c":0.0000155856,"v":2990686.0951669998,"t":1732168800}
+{"o":0.0000155856,"h":0.0000160688,"l":0.0000152871,"c":0.0000158436,"v":570138.2404209999,"t":1732172400}
+{"o":0.0000158436,"h":0.0000161286,"l":0.0000157358,"c":0.0000158083,"v":822796.0888530001,"t":1732176000}
+{"o":0.0000158083,"h":0.0000158447,"l":0.0000152741,"c":0.0000153722,"v":1175570.432395,"t":1732179600}
+{"o":0.0000153722,"h":0.0000154972,"l":0.0000148042,"c":0.0000148622,"v":1438458.7980709998,"t":1732183200}
+{"o":0.0000148622,"h":0.0000153975,"l":0.0000147899,"c":0.0000153931,"v":1242792.5402409998,"t":1732186800}
+{"o":0.0000153931,"h":0.0000162526,"l":0.0000150156,"c":0.0000160843,"v":1632302.7633379998,"t":1732190400}
+{"o":0.0000160843,"h":0.0000170503,"l":0.0000156541,"c":0.0000168191,"v":2510653.4157349998,"t":1732194000}
+{"o":0.0000168191,"h":0.0000173983,"l":0.0000160565,"c":0.0000163983,"v":5013587.7800719999,"t":1732197600}
+{"o":0.0000163983,"h":0.0000170679,"l":0.0000158019,"c":0.0000162648,"v":634127.582946,"t":1732201200}
+{"o":0.0000162648,"h":0.0000165948,"l":0.000015865,"c":0.0000159295,"v":948685.4051950001,"t":1732204800}
+{"o":0.0000159295,"h":0.0000163856,"l":0.0000156372,"c":0.0000160777,"v":146645.926673,"t":1732208400}
+{"o":0.0000160777,"h":0.0000161539,"l":0.0000156231,"c":0.0000158482,"v":534214.0992319999,"t":1732212000}
+{"o":0.0000158482,"h":0.0000161451,"l":0.0000142915,"c":0.0000145986,"v":2931442.0227130004,"t":1732215600}
+{"o":0.0000145986,"h":0.0000150604,"l":0.0000133895,"c":0.000013606,"v":5438112.206576,"t":1732219200}
+{"o":0.000013606,"h":0.0000136772,"l":0.0000131942,"c":0.0000134524,"v":1247644.3217,"t":1732222800}
+{"o":0.0000134524,"h":0.0000136394,"l":0.0000132955,"c":0.0000134138,"v":1225623.1126870001,"t":1732226400}
+{"o":0.0000134138,"h":0.0000138929,"l":0.000013283,"c":0.0000137622,"v":1003547.692451,"t":1732230000}
+{"o":0.0000137622,"h":0.0000140408,"l":0.0000136004,"c":0.000013836,"v":269991.463884,"t":1732233600}
+{"o":0.000013836,"h":0.0000140987,"l":0.0000136483,"c":0.0000138847,"v":240499.175762,"t":1732237200}
+{"o":0.0000138847,"h":0.0000139802,"l":0.0000136371,"c":0.0000138232,"v":23190.022689,"t":1732240800}
+{"o":0.0000138232,"h":0.0000138677,"l":0.0000134831,"c":0.0000135804,"v":0.0,"t":1732244400}
+{"o":0.0000135804,"h":0.0000140631,"l":0.0000135643,"c":0.0000138654,"v":92197.356094,"t":1732248000}
+{"o":0.0000138654,"h":0.0000140737,"l":0.0000137792,"c":0.0000140362,"v":51858.848716,"t":1732251600}
+{"o":0.0000140362,"h":0.0000141782,"l":0.0000137395,"c":0.0000138651,"v":134355.259623,"t":1732255200}
+{"o":0.0000138651,"h":0.0000140259,"l":0.0000137874,"c":0.0000139062,"v":44091.420761,"t":1732258800}
+{"o":0.0000139062,"h":0.0000140735,"l":0.0000138096,"c":0.0000138703,"v":50984.737155,"t":1732262400}
+{"o":0.0000138703,"h":0.0000140401,"l":0.0000138596,"c":0.000013946,"v":0.0,"t":1732266000}
+{"o":0.000013946,"h":0.0000145848,"l":0.0000139106,"c":0.0000145196,"v":2169470.2158960002,"t":1732269600}
+{"o":0.0000145196,"h":0.0000146254,"l":0.0000141605,"c":0.0000142619,"v":673822.590842,"t":1732273200}
+{"o":0.0000142619,"h":0.0000143068,"l":0.0000140107,"c":0.0000140613,"v":518994.141861,"t":1732276800}
+{"o":0.0000140613,"h":0.0000144653,"l":0.0000132625,"c":0.0000135202,"v":1682305.83039,"t":1732280400}
+{"o":0.0000135202,"h":0.0000137183,"l":0.0000132828,"c":0.0000134764,"v":107847.903068,"t":1732284000}
+{"o":0.0000134764,"h":0.000013764,"l":0.0000132659,"c":0.0000135748,"v":367414.552361,"t":1732287600}
+{"o":0.0000135748,"h":0.0000137578,"l":0.0000124764,"c":0.0000126174,"v":2869847.1549820001,"t":1732291200}
+{"o":0.0000126174,"h":0.0000136143,"l":0.0000125366,"c":0.0000134399,"v":3149543.8930030004,"t":1732294800}
+{"o":0.0000134399,"h":0.00001367,"l":0.000012299,"c":0.0000124036,"v":3253563.0643330002,"t":1732298400}
+{"o":0.0000124036,"h":0.00001282,"l":0.0000122855,"c":0.00001266,"v":1352198.2581819999,"t":1732302000}
+{"o":0.00001266,"h":0.000012817,"l":0.0000125871,"c":0.0000127089,"v":235058.179889,"t":1732305600}
+{"o":0.0000127089,"h":0.0000127874,"l":0.0000124544,"c":0.0000125039,"v":230527.955797,"t":1732309200}
+{"o":0.0000125039,"h":0.0000128807,"l":0.0000124842,"c":0.0000128554,"v":420047.7072440001,"t":1732312800}
+{"o":0.0000128554,"h":0.0000131107,"l":0.0000126652,"c":0.0000129384,"v":1010737.729357,"t":1732316400}
+{"o":0.0000129384,"h":0.0000130907,"l":0.000012897,"c":0.0000130783,"v":57324.967965,"t":1732320000}
+{"o":0.0000130783,"h":0.0000132021,"l":0.0000129387,"c":0.0000130476,"v":198435.155707,"t":1732323600}
+{"o":0.0000130476,"h":0.0000132755,"l":0.0000129796,"c":0.0000131059,"v":47953.689132,"t":1732327200}
+{"o":0.0000131059,"h":0.0000132981,"l":0.0000128802,"c":0.0000131058,"v":179588.444899,"t":1732330800}
+{"o":0.0000131058,"h":0.0000132537,"l":0.00001277,"c":0.0000129794,"v":7289.016815,"t":1732334400}
+{"o":0.0000129794,"h":0.0000131864,"l":0.0000128378,"c":0.0000130985,"v":76527.854763,"t":1732338000}
+{"o":0.0000130985,"h":0.0000135943,"l":0.0000129764,"c":0.0000135661,"v":1577297.9507000002,"t":1732341600}
+{"o":0.0000135661,"h":0.0000136539,"l":0.0000133051,"c":0.0000134204,"v":632867.6698650001,"t":1732345200}
+{"o":0.0000134204,"h":0.0000135548,"l":0.0000133079,"c":0.0000134135,"v":26112.44468,"t":1732348800}
+{"o":0.0000134135,"h":0.0000134617,"l":0.0000133166,"c":0.0000134175,"v":30331.0,"t":1732352400}
+{"o":0.0000134175,"h":0.0000135068,"l":0.0000132416,"c":0.0000133648,"v":89878.078573,"t":1732356000}
+{"o":0.0000133648,"h":0.0000134703,"l":0.0000132113,"c":0.0000132779,"v":300000.0,"t":1732359600}
+{"o":0.0000132779,"h":0.000013327,"l":0.0000131292,"c":0.0000132161,"v":92520.686363,"t":1732363200}
+{"o":0.0000132161,"h":0.0000133461,"l":0.000013085,"c":0.000013164,"v":300572.6137240001,"t":1732366800}
+{"o":0.000013164,"h":0.0000133825,"l":0.0000129813,"c":0.0000131262,"v":352504.962524,"t":1732370400}
+{"o":0.0000131262,"h":0.0000132882,"l":0.0000128484,"c":0.0000130362,"v":288317.721284,"t":1732374000}
+{"o":0.0000130362,"h":0.0000133309,"l":0.0000128112,"c":0.000013109,"v":443480.313568,"t":1732377600}
+{"o":0.000013109,"h":0.0000133517,"l":0.000013016,"c":0.0000132201,"v":58142.865314,"t":1732381200}
+{"o":0.0000132201,"h":0.0000135977,"l":0.0000132201,"c":0.0000135563,"v":1022553.930004,"t":1732384800}
+{"o":0.0000135563,"h":0.0000137646,"l":0.0000134801,"c":0.000013748,"v":484563.217341,"t":1732388400}
+{"o":0.000013748,"h":0.0000138522,"l":0.0000130076,"c":0.0000130152,"v":1904070.108735,"t":1732392000}
+{"o":0.0000130152,"h":0.0000131664,"l":0.0000129878,"c":0.0000130074,"v":24654.27794,"t":1732395600}
+{"o":0.0000130074,"h":0.0000131157,"l":0.0000129193,"c":0.0000129758,"v":228544.889273,"t":1732399200}
+{"o":0.0000129758,"h":0.0000130816,"l":0.0000129069,"c":0.0000129295,"v":1051.672896,"t":1732402800}
+{"o":0.0000129295,"h":0.0000129498,"l":0.0000124505,"c":0.0000124618,"v":1509146.6206730001,"t":1732406400}
+{"o":0.0000124618,"h":0.0000124874,"l":0.0000113385,"c":0.0000115405,"v":4537909.7207169998,"t":1732410000}
+{"o":0.0000115405,"h":0.0000116491,"l":0.0000114835,"c":0.000011599,"v":378083.083821,"t":1732413600}
+{"o":0.000011599,"h":0.0000116509,"l":0.0000114283,"c":0.0000114818,"v":215319.709752,"t":1732417200}
+{"o":0.0000114818,"h":0.0000116177,"l":0.0000112936,"c":0.0000114228,"v":68878.903618,"t":1732420800}
+{"o":0.0000114228,"h":0.0000116605,"l":0.0000114055,"c":0.0000114988,"v":0.0,"t":1732424400}
+{"o":0.0000114988,"h":0.0000115606,"l":0.0000113634,"c":0.0000114259,"v":121203.262429,"t":1732428000}
+{"o":0.0000114259,"h":0.0000115255,"l":0.0000113865,"c":0.0000113901,"v":422964.61319,"t":1732431600}
+{"o":0.0000113901,"h":0.0000115785,"l":0.0000110099,"c":0.0000111271,"v":1366135.2828329999,"t":1732435200}
+{"o":0.0000111271,"h":0.0000122025,"l":0.0000109986,"c":0.0000121349,"v":4886867.2781120008,"t":1732438800}
+{"o":0.0000121349,"h":0.0000123386,"l":0.0000120246,"c":0.0000121626,"v":335689.03862,"t":1732442400}
+{"o":0.0000121626,"h":0.0000124061,"l":0.0000107269,"c":0.0000109093,"v":5095881.0021170005,"t":1732446000}
+{"o":0.0000109093,"h":0.0000112612,"l":0.0000103381,"c":0.0000105699,"v":2228051.9157469994,"t":1732449600}
+{"o":0.0000105699,"h":0.0000109289,"l":0.0000103906,"c":0.0000107326,"v":605651.0204500001,"t":1732453200}
+{"o":0.0000107326,"h":0.0000109452,"l":0.0000106215,"c":0.0000107373,"v":65810.60034,"t":1732456800}
+{"o":0.0000107373,"h":0.0000109452,"l":0.0000105647,"c":0.0000107196,"v":55073.857279,"t":1732460400}
+{"o":0.0000107196,"h":0.0000109762,"l":0.0000105269,"c":0.0000108329,"v":206265.860485,"t":1732464000}
+{"o":0.0000108329,"h":0.0000109761,"l":0.0000107172,"c":0.0000108372,"v":151922.145643,"t":1732467600}
+{"o":0.0000108372,"h":0.0000108853,"l":0.0000106402,"c":0.00001074,"v":352866.920163,"t":1732471200}
+{"o":0.00001074,"h":0.0000108342,"l":0.000010592,"c":0.0000107827,"v":281437.632337,"t":1732474800}
+{"o":0.0000107827,"h":0.0000109268,"l":0.0000106258,"c":0.0000108131,"v":633280.655874,"t":1732478400}
+{"o":0.0000108131,"h":0.0000109245,"l":0.0000107859,"c":0.0000108557,"v":15281.996236,"t":1732482000}
+{"o":0.0000108557,"h":0.0000110189,"l":0.000010715,"c":0.0000108991,"v":242922.899485,"t":1732485600}
+{"o":0.0000108991,"h":0.0000109859,"l":0.0000104257,"c":0.0000105823,"v":2179426.2943080002,"t":1732489200}
+{"o":0.0000105823,"h":0.0000106876,"l":0.0000104002,"c":0.0000104891,"v":225136.033192,"t":1732492800}
+{"o":0.0000104891,"h":0.0000107175,"l":0.000010324,"c":0.000010443,"v":162188.427221,"t":1732496400}
+{"o":0.000010443,"h":0.0000106235,"l":0.0000103176,"c":0.0000104846,"v":123383.907185,"t":1732500000}
+{"o":0.0000104846,"h":0.0000105743,"l":0.0000103641,"c":0.0000104343,"v":85394.505441,"t":1732503600}
+{"o":0.0000104343,"h":0.0000106829,"l":0.0000103726,"c":0.000010623,"v":1014296.902839,"t":1732507200}
+{"o":0.000010623,"h":0.0000108079,"l":0.0000105528,"c":0.0000106745,"v":366344.077834,"t":1732510800}
+{"o":0.0000106745,"h":0.0000112971,"l":0.0000106252,"c":0.0000112131,"v":2486320.7508900003,"t":1732514400}
+{"o":0.0000112131,"h":0.0000129968,"l":0.0000111177,"c":0.0000128331,"v":7192477.0496620033,"t":1732518000}
+{"o":0.0000128331,"h":0.0000128737,"l":0.0000124143,"c":0.0000124347,"v":1162671.4265910001,"t":1732521600}
+{"o":0.0000124347,"h":0.0000125798,"l":0.0000123469,"c":0.0000124943,"v":88693.116129,"t":1732525200}
+{"o":0.0000124943,"h":0.0000126621,"l":0.0000123322,"c":0.0000124196,"v":35344.465724,"t":1732528800}
+{"o":0.0000124196,"h":0.0000125486,"l":0.0000122645,"c":0.000012351,"v":542667.066861,"t":1732532400}
+{"o":0.000012351,"h":0.000012448,"l":0.0000121255,"c":0.0000122436,"v":59552.37327,"t":1732536000}
+{"o":0.0000122436,"h":0.0000124719,"l":0.0000120513,"c":0.0000122796,"v":75612.240679,"t":1732539600}
+{"o":0.0000122796,"h":0.0000126295,"l":0.0000116933,"c":0.0000120359,"v":846860.887745,"t":1732543200}
+{"o":0.0000120359,"h":0.0000123797,"l":0.0000115272,"c":0.0000116345,"v":1240241.2435109999,"t":1732546800}
+{"o":0.0000116345,"h":0.0000118085,"l":0.000011414,"c":0.000011578,"v":366312.2001469999,"t":1732550400}
+{"o":0.000011578,"h":0.0000118763,"l":0.000011007,"c":0.0000111559,"v":1228072.7577669998,"t":1732554000}
+{"o":0.0000111559,"h":0.0000116584,"l":0.0000104708,"c":0.0000105646,"v":5958010.3039850006,"t":1732557600}
+{"o":0.0000105646,"h":0.0000110254,"l":0.0000104392,"c":0.0000108447,"v":1218926.443248,"t":1732561200}
+{"o":0.0000108447,"h":0.0000109513,"l":0.0000107596,"c":0.0000108545,"v":329492.750059,"t":1732564800}
+{"o":0.0000108545,"h":0.0000110802,"l":0.0000104476,"c":0.0000105733,"v":1012928.830374,"t":1732568400}
+{"o":0.0000105733,"h":0.000010943,"l":0.0000093656,"c":0.0000096817,"v":16665007.0045350008,"t":1732572000}
+{"o":0.0000096817,"h":0.0000098951,"l":0.0000095961,"c":0.0000098058,"v":1255839.3247470001,"t":1732575600}
+{"o":0.0000098058,"h":0.0000100854,"l":0.000009623,"c":0.0000100032,"v":1064402.5825140001,"t":1732579200}
+{"o":0.0000100032,"h":0.0000100432,"l":0.0000098474,"c":0.0000099156,"v":47109.058475,"t":1732582800}
+{"o":0.0000099156,"h":0.0000099649,"l":0.0000098311,"c":0.0000098648,"v":0.0,"t":1732586400}
+{"o":0.0000098648,"h":0.0000100567,"l":0.0000098539,"c":0.0000099929,"v":38403.20104,"t":1732590000}
+{"o":0.0000099929,"h":0.0000100551,"l":0.0000097319,"c":0.0000097869,"v":1000000.0,"t":1732593600}
+{"o":0.0000097869,"h":0.0000098582,"l":0.0000097206,"c":0.0000097652,"v":184205.289303,"t":1732597200}
+{"o":0.0000097652,"h":0.0000098984,"l":0.0000096949,"c":0.0000097504,"v":121004.952391,"t":1732600800}
+{"o":0.0000097504,"h":0.0000101636,"l":0.0000097478,"c":0.0000099847,"v":1345934.466125,"t":1732604400}
+{"o":0.0000099847,"h":0.0000105467,"l":0.00000975,"c":0.0000104281,"v":2298213.5214840001,"t":1732608000}
+{"o":0.0000104281,"h":0.0000106144,"l":0.0000102546,"c":0.000010536,"v":221103.75324,"t":1732611600}
+{"o":0.000010536,"h":0.0000108618,"l":0.0000103834,"c":0.0000107407,"v":94714.197248,"t":1732615200}
+{"o":0.0000107407,"h":0.0000109968,"l":0.000010258,"c":0.0000104701,"v":973043.8300250001,"t":1732618800}
+{"o":0.0000104701,"h":0.0000107335,"l":0.0000103706,"c":0.0000105005,"v":220016.163229,"t":1732622400}
+{"o":0.0000105005,"h":0.0000106867,"l":0.0000104052,"c":0.0000105307,"v":427246.925002,"t":1732626000}
+{"o":0.0000105307,"h":0.0000107799,"l":0.0000101538,"c":0.0000105409,"v":220066.586444,"t":1732629600}
+{"o":0.0000105409,"h":0.0000107002,"l":0.0000103807,"c":0.0000106697,"v":181688.876158,"t":1732633200}
+{"o":0.0000106697,"h":0.0000111779,"l":0.0000102757,"c":0.0000108525,"v":2461960.3847610001,"t":1732636800}
+{"o":0.0000108525,"h":0.0000109889,"l":0.0000102924,"c":0.0000104603,"v":1997773.1041030001,"t":1732640400}
+{"o":0.0000104603,"h":0.0000107735,"l":0.0000100367,"c":0.0000105782,"v":644614.4997449999,"t":1732644000}
+{"o":0.0000105782,"h":0.0000105993,"l":0.000010393,"c":0.000010394,"v":101752.226284,"t":1732647600}
+{"o":0.000010394,"h":0.0000108681,"l":0.0000102781,"c":0.0000103485,"v":3994323.8118690001,"t":1732651200}
+{"o":0.0000103485,"h":0.0000104236,"l":0.0000096956,"c":0.0000099564,"v":3660348.8687249999,"t":1732654800}
+{"o":0.0000099564,"h":0.0000101202,"l":0.0000098198,"c":0.0000100731,"v":558180.4656359999,"t":1732658400}
+{"o":0.0000100731,"h":0.0000101414,"l":0.0000099038,"c":0.0000099678,"v":11823.344408,"t":1732662000}
+{"o":0.0000099678,"h":0.000010111,"l":0.0000098409,"c":0.000010092,"v":47973.129127,"t":1732665600}
+{"o":0.000010092,"h":0.0000102382,"l":0.0000099076,"c":0.000009939,"v":13771.743638,"t":1732669200}
+{"o":0.000009939,"h":0.0000101609,"l":0.0000098688,"c":0.0000100021,"v":114804.021422,"t":1732672800}
+{"o":0.0000100021,"h":0.0000101482,"l":0.0000099989,"c":0.0000100949,"v":0.0,"t":1732676400}
+{"o":0.0000100949,"h":0.0000101746,"l":0.000009803,"c":0.0000099642,"v":431540.115115,"t":1732680000}
+{"o":0.0000099642,"h":0.0000100917,"l":0.0000098113,"c":0.0000100209,"v":1035896.7544100001,"t":1732683600}
+{"o":0.0000100209,"h":0.0000100863,"l":0.0000098481,"c":0.0000100065,"v":1259.440703,"t":1732687200}
+{"o":0.0000100065,"h":0.0000101725,"l":0.0000098171,"c":0.0000100016,"v":496607.18513,"t":1732690800}
+{"o":0.0000100016,"h":0.0000100868,"l":0.0000099722,"c":0.0000100656,"v":199173.076336,"t":1732694400}
+{"o":0.0000100656,"h":0.000010153,"l":0.0000099665,"c":0.000009985,"v":64517.705284,"t":1732698000}
+{"o":0.000009985,"h":0.0000106764,"l":0.0000098392,"c":0.0000102913,"v":3563616.441962,"t":1732701600}
+{"o":0.0000102913,"h":0.0000103707,"l":0.0000100824,"c":0.0000102482,"v":146429.974885,"t":1732705200}
+{"o":0.0000102482,"h":0.000010367,"l":0.0000101328,"c":0.0000102007,"v":370037.531529,"t":1732708800}
+{"o":0.0000102007,"h":0.0000107294,"l":0.0000100425,"c":0.0000105165,"v":2155041.3562089996,"t":1732712400}
+{"o":0.0000105165,"h":0.0000112261,"l":0.0000104264,"c":0.0000110875,"v":3486814.9441179996,"t":1732716000}
+{"o":0.0000110875,"h":0.000012795,"l":0.0000109682,"c":0.000012559,"v":6198312.5372389993,"t":1732719600}
+{"o":0.000012559,"h":0.0000126881,"l":0.0000117108,"c":0.00001186,"v":2340056.5929359999,"t":1732723200}
+{"o":0.00001186,"h":0.0000121108,"l":0.0000117522,"c":0.0000118502,"v":1540758.7066850001,"t":1732726800}
+{"o":0.0000118502,"h":0.0000119641,"l":0.000011518,"c":0.0000116166,"v":1015970.4564759999,"t":1732730400}
+{"o":0.0000116166,"h":0.0000116555,"l":0.0000114515,"c":0.0000115475,"v":75593.026207,"t":1732734000}
+{"o":0.0000115475,"h":0.0000116935,"l":0.000011352,"c":0.0000114807,"v":143380.739752,"t":1732737600}
+{"o":0.0000114807,"h":0.0000116768,"l":0.0000111389,"c":0.0000112515,"v":786388.3572930001,"t":1732741200}
+{"o":0.0000112515,"h":0.0000114467,"l":0.0000111526,"c":0.0000113225,"v":417740.306058,"t":1732744800}
+{"o":0.0000113225,"h":0.0000113471,"l":0.0000109624,"c":0.0000110218,"v":2023985.531743,"t":1732748400}
+{"o":0.0000110218,"h":0.0000111304,"l":0.0000106652,"c":0.0000107804,"v":220152.664434,"t":1732752000}
+{"o":0.0000107804,"h":0.0000109103,"l":0.0000106234,"c":0.0000107008,"v":681296.880394,"t":1732755600}
+{"o":0.0000107008,"h":0.0000107838,"l":0.0000106115,"c":0.0000107729,"v":3338.314812,"t":1732759200}
+{"o":0.0000107729,"h":0.0000109863,"l":0.0000097916,"c":0.0000099321,"v":5362017.6275480008,"t":1732762800}
+{"o":0.0000099321,"h":0.0000099857,"l":0.000009439,"c":0.000009684,"v":2982926.5005870005,"t":1732766400}
+{"o":0.000009684,"h":0.0000100799,"l":0.0000096422,"c":0.0000100064,"v":1686141.2172969999,"t":1732770000}
+{"o":0.0000100064,"h":0.0000100817,"l":0.0000098961,"c":0.0000099717,"v":326377.468882,"t":1732773600}
+{"o":0.0000099717,"h":0.000010172,"l":0.000009924,"c":0.0000100084,"v":300376.597366,"t":1732777200}
+{"o":0.0000100084,"h":0.0000100679,"l":0.0000098994,"c":0.0000099867,"v":557827.229717,"t":1732780800}
+{"o":0.0000099867,"h":0.0000101101,"l":0.0000098846,"c":0.0000100687,"v":644494.8617519999,"t":1732784400}
+{"o":0.0000100687,"h":0.0000102178,"l":0.0000099294,"c":0.0000101351,"v":1553636.0719229998,"t":1732788000}
+{"o":0.0000101351,"h":0.0000101976,"l":0.0000099093,"c":0.0000100573,"v":703150.9179160001,"t":1732791600}
+{"o":0.0000100573,"h":0.000010209,"l":0.0000099165,"c":0.0000100492,"v":23286.168695,"t":1732795200}
+{"o":0.0000100492,"h":0.0000101845,"l":0.0000098914,"c":0.0000100015,"v":711488.7695620001,"t":1732798800}
+{"o":0.0000100015,"h":0.0000101379,"l":0.0000096733,"c":0.0000097754,"v":1222510.7534330001,"t":1732802400}
+{"o":0.0000097754,"h":0.0000101139,"l":0.0000096885,"c":0.0000100799,"v":2300269.1520420001,"t":1732806000}
+{"o":0.0000100799,"h":0.000010714,"l":0.0000099469,"c":0.0000104382,"v":4317083.2501110006,"t":1732809600}
+{"o":0.0000104382,"h":0.0000104574,"l":0.0000102735,"c":0.0000103258,"v":619127.36479,"t":1732813200}
+{"o":0.0000103258,"h":0.0000103489,"l":0.0000102186,"c":0.0000102342,"v":352177.430554,"t":1732816800}
+{"o":0.0000102342,"h":0.000010418,"l":0.0000102218,"c":0.0000103802,"v":475773.5850050001,"t":1732820400}
+{"o":0.0000103802,"h":0.0000104831,"l":0.0000100792,"c":0.0000101295,"v":1024386.592163,"t":1732824000}
+{"o":0.0000101295,"h":0.0000101852,"l":0.0000100488,"c":0.0000101698,"v":844873.8786289999,"t":1732827600}
+{"o":0.0000101698,"h":0.0000102666,"l":0.0000100741,"c":0.0000101253,"v":52956.594906,"t":1732831200}
+{"o":0.0000101253,"h":0.0000102305,"l":0.0000101076,"c":0.0000101992,"v":10534.362635,"t":1732834800}
+{"o":0.0000101992,"h":0.0000102569,"l":0.0000101207,"c":0.0000102,"v":275695.388147,"t":1732838400}
+{"o":0.0000102,"h":0.0000102846,"l":0.000010083,"c":0.000010096,"v":256810.390603,"t":1732842000}
+{"o":0.000010096,"h":0.0000102078,"l":0.0000099267,"c":0.0000100162,"v":100000.0,"t":1732845600}
+{"o":0.0000100162,"h":0.0000101286,"l":0.0000099517,"c":0.0000100939,"v":40023.942162,"t":1732849200}
+{"o":0.0000100939,"h":0.0000101736,"l":0.0000100004,"c":0.0000100686,"v":148994.540933,"t":1732852800}
+{"o":0.0000100686,"h":0.0000101272,"l":0.000009903,"c":0.0000099686,"v":773637.3063610001,"t":1732856400}
+{"o":0.0000099686,"h":0.0000100006,"l":0.0000098282,"c":0.0000099205,"v":211205.842067,"t":1732860000}
+{"o":0.0000099205,"h":0.0000100527,"l":0.0000095871,"c":0.0000097411,"v":1030575.433126,"t":1732863600}
+{"o":0.0000097411,"h":0.0000097437,"l":0.0000095094,"c":0.0000096396,"v":814349.120348,"t":1732867200}
+{"o":0.0000096396,"h":0.0000097302,"l":0.0000095356,"c":0.0000096191,"v":486934.940403,"t":1732870800}
+{"o":0.0000096191,"h":0.0000097151,"l":0.00000955,"c":0.0000096538,"v":234207.151891,"t":1732874400}
+{"o":0.0000096538,"h":0.0000097669,"l":0.0000094969,"c":0.0000096168,"v":314058.83577,"t":1732878000}
+{"o":0.0000096168,"h":0.000009925,"l":0.0000095291,"c":0.0000098769,"v":577962.758823,"t":1732881600}
+{"o":0.0000098769,"h":0.0000099008,"l":0.0000096643,"c":0.0000096945,"v":203760.135043,"t":1732885200}
+{"o":0.0000096945,"h":0.0000099007,"l":0.0000094257,"c":0.0000097744,"v":2282039.0092649995,"t":1732888800}
+{"o":0.0000097744,"h":0.0000101111,"l":0.0000096317,"c":0.0000099921,"v":1024724.555564,"t":1732892400}
+{"o":0.0000099921,"h":0.0000100618,"l":0.0000099126,"c":0.000010059,"v":0.0,"t":1732896000}
+{"o":0.000010059,"h":0.0000101387,"l":0.0000097918,"c":0.0000100249,"v":1137962.1542840002,"t":1732899600}
+{"o":0.0000100249,"h":0.0000100375,"l":0.0000096111,"c":0.0000097057,"v":1260754.6205590002,"t":1732903200}
+{"o":0.0000097057,"h":0.0000098119,"l":0.0000096088,"c":0.0000097517,"v":289819.937886,"t":1732906800}
+{"o":0.0000097517,"h":0.0000100959,"l":0.0000096203,"c":0.0000098491,"v":2551429.5754800001,"t":1732910400}
+{"o":0.0000098491,"h":0.0000099272,"l":0.0000097409,"c":0.0000098052,"v":73375.0,"t":1732914000}
+{"o":0.0000098052,"h":0.0000099004,"l":0.0000097206,"c":0.0000097982,"v":35486.557312,"t":1732917600}
+{"o":0.0000097982,"h":0.0000098316,"l":0.0000097231,"c":0.0000097813,"v":371780.158062,"t":1732921200}
+{"o":0.0000097813,"h":0.0000099315,"l":0.0000096055,"c":0.0000097715,"v":835224.493641,"t":1732924800}
+{"o":0.0000097715,"h":0.0000098715,"l":0.000009686,"c":0.0000097477,"v":155567.194001,"t":1732928400}
+{"o":0.0000097477,"h":0.00000989,"l":0.0000096721,"c":0.0000098115,"v":140002.095912,"t":1732932000}
+{"o":0.0000098115,"h":0.0000098953,"l":0.0000097556,"c":0.0000097704,"v":35639.505386,"t":1732935600}
+{"o":0.0000097704,"h":0.0000098393,"l":0.0000097563,"c":0.0000097933,"v":0.0,"t":1732939200}
+{"o":0.0000097933,"h":0.0000098717,"l":0.000009391,"c":0.0000094614,"v":676067.235711,"t":1732942800}
+{"o":0.0000094614,"h":0.0000095365,"l":0.0000093333,"c":0.0000094259,"v":123289.102758,"t":1732946400}
+{"o":0.0000094259,"h":0.0000094665,"l":0.0000092683,"c":0.0000093619,"v":441592.209323,"t":1732950000}
+{"o":0.0000093619,"h":0.0000098881,"l":0.0000092638,"c":0.0000098125,"v":2329471.8278120002,"t":1732953600}
+{"o":0.0000098125,"h":0.0000098938,"l":0.0000097558,"c":0.0000098021,"v":64212.189831,"t":1732957200}
+{"o":0.0000098021,"h":0.000009948,"l":0.0000092851,"c":0.0000094395,"v":3432457.8766029999,"t":1732960800}
+{"o":0.0000094395,"h":0.0000094528,"l":0.0000090659,"c":0.0000093827,"v":1090656.0475050001,"t":1732964400}
+{"o":0.0000093827,"h":0.0000093915,"l":0.0000092423,"c":0.0000092711,"v":190831.095242,"t":1732968000}
+{"o":0.0000092711,"h":0.0000094035,"l":0.0000092384,"c":0.0000093463,"v":560813.908415,"t":1732971600}
+{"o":0.0000093463,"h":0.0000094113,"l":0.0000091183,"c":0.0000092146,"v":405045.661488,"t":1732975200}
+{"o":0.0000092146,"h":0.000009309,"l":0.0000089859,"c":0.000009111,"v":1754709.2776360002,"t":1732978800}
+{"o":0.000009111,"h":0.0000092538,"l":0.0000090593,"c":0.0000092133,"v":429677.068782,"t":1732982400}
+{"o":0.0000092133,"h":0.0000092733,"l":0.0000090665,"c":0.000009235,"v":1499804.9864339998,"t":1732986000}
+{"o":0.000009235,"h":0.0000094496,"l":0.0000091772,"c":0.0000093657,"v":1027149.733158,"t":1732989600}
+{"o":0.0000093657,"h":0.0000094509,"l":0.0000092582,"c":0.000009371,"v":73116.159668,"t":1732993200}
+{"o":0.000009371,"h":0.0000093854,"l":0.00000926,"c":0.000009288,"v":36424.838395,"t":1732996800}
+{"o":0.000009288,"h":0.0000094058,"l":0.0000092683,"c":0.0000092916,"v":371288.461339,"t":1733000400}
+{"o":0.0000092916,"h":0.000009402,"l":0.0000091926,"c":0.0000092819,"v":199084.664957,"t":1733004000}
+{"o":0.0000092819,"h":0.0000093235,"l":0.0000091521,"c":0.0000093059,"v":500602.487375,"t":1733007600}
+{"o":0.0000093059,"h":0.0000094761,"l":0.0000092167,"c":0.0000093682,"v":324735.569099,"t":1733011200}
+{"o":0.0000093682,"h":0.0000094406,"l":0.000009287,"c":0.000009393,"v":0.0,"t":1733014800}
+{"o":0.000009393,"h":0.0000095079,"l":0.0000091746,"c":0.0000093896,"v":28000.0,"t":1733018400}
+{"o":0.0000093896,"h":0.0000093928,"l":0.0000092407,"c":0.0000093099,"v":283916.679784,"t":1733022000}
+{"o":0.0000093099,"h":0.0000093983,"l":0.0000092009,"c":0.0000093054,"v":155744.666816,"t":1733025600}
+{"o":0.0000093054,"h":0.0000093633,"l":0.0000091954,"c":0.0000092501,"v":77143.34181,"t":1733029200}
+{"o":0.0000092501,"h":0.0000093226,"l":0.0000092044,"c":0.0000092922,"v":257049.176925,"t":1733032800}
+{"o":0.0000092922,"h":0.0000094006,"l":0.0000092581,"c":0.0000093512,"v":255335.190702,"t":1733036400}
+{"o":0.0000093512,"h":0.0000093576,"l":0.0000091407,"c":0.0000091913,"v":367049.062456,"t":1733040000}
+{"o":0.0000091913,"h":0.000009319,"l":0.0000091845,"c":0.0000092909,"v":155184.056671,"t":1733043600}
+{"o":0.0000092909,"h":0.0000094173,"l":0.000009277,"c":0.0000093363,"v":50000.564698,"t":1733047200}
+{"o":0.0000093363,"h":0.0000095532,"l":0.0000092324,"c":0.0000095116,"v":1285075.0039220001,"t":1733050800}
+{"o":0.0000095116,"h":0.0000097137,"l":0.0000094905,"c":0.0000096955,"v":1035405.6516710001,"t":1733054400}
+{"o":0.0000096955,"h":0.0000097969,"l":0.0000096206,"c":0.0000096576,"v":821813.874008,"t":1733058000}
+{"o":0.0000096576,"h":0.0000097098,"l":0.000009622,"c":0.0000096576,"v":20000.0,"t":1733061600}
+{"o":0.0000096576,"h":0.0000097563,"l":0.0000095539,"c":0.0000095889,"v":545565.711769,"t":1733065200}
+{"o":0.0000095889,"h":0.0000096437,"l":0.000009512,"c":0.0000096053,"v":0.0,"t":1733068800}
+{"o":0.0000096053,"h":0.0000096778,"l":0.0000093425,"c":0.0000093907,"v":708157.721349,"t":1733072400}
+{"o":0.0000093907,"h":0.0000095622,"l":0.0000093439,"c":0.0000095449,"v":336476.800127,"t":1733076000}
+{"o":0.0000095449,"h":0.0000095941,"l":0.0000093525,"c":0.0000093816,"v":1159161.5064439999,"t":1733079600}
+{"o":0.0000093816,"h":0.0000094796,"l":0.0000092445,"c":0.0000093047,"v":132504.329787,"t":1733083200}
+{"o":0.0000093047,"h":0.0000094368,"l":0.0000092317,"c":0.000009355,"v":187066.355711,"t":1733086800}
+{"o":0.000009355,"h":0.0000093884,"l":0.000009271,"c":0.0000093141,"v":60144.083476,"t":1733090400}
+{"o":0.0000093141,"h":0.0000093842,"l":0.0000092338,"c":0.0000093727,"v":0.0,"t":1733094000}
+{"o":0.0000093727,"h":0.0000095016,"l":0.0000093617,"c":0.0000094426,"v":0.0,"t":1733097600}
+{"o":0.0000094426,"h":0.0000094613,"l":0.0000091941,"c":0.0000092018,"v":7850.52745,"t":1733101200}
+{"o":0.0000092018,"h":0.0000094623,"l":0.0000091823,"c":0.0000093916,"v":80328.730166,"t":1733104800}
+{"o":0.0000093916,"h":0.0000096558,"l":0.0000093289,"c":0.0000095994,"v":137466.066541,"t":1733108400}
+{"o":0.0000095994,"h":0.0000097384,"l":0.0000092581,"c":0.0000094019,"v":245814.864982,"t":1733112000}
+{"o":0.0000094019,"h":0.0000094908,"l":0.0000093191,"c":0.0000094368,"v":0.0,"t":1733115600}
+{"o":0.0000094368,"h":0.0000096647,"l":0.0000093257,"c":0.0000095486,"v":535755.944731,"t":1733119200}
+{"o":0.0000095486,"h":0.0000096434,"l":0.0000093871,"c":0.0000094355,"v":192931.903544,"t":1733122800}
+{"o":0.0000094355,"h":0.0000097144,"l":0.0000092853,"c":0.0000094214,"v":186328.429593,"t":1733126400}
+{"o":0.0000094214,"h":0.000009564,"l":0.0000092978,"c":0.0000093961,"v":126409.356747,"t":1733130000}
+{"o":0.0000093961,"h":0.0000096381,"l":0.0000093941,"c":0.0000095764,"v":0.0,"t":1733133600}
+{"o":0.0000095764,"h":0.0000096349,"l":0.0000093411,"c":0.0000093605,"v":994902.582615,"t":1733137200}
+{"o":0.0000093605,"h":0.0000095406,"l":0.0000091007,"c":0.0000092571,"v":626221.0846309999,"t":1733140800}
+{"o":0.0000092571,"h":0.0000093172,"l":0.000009028,"c":0.0000090425,"v":539.077021,"t":1733144400}
+{"o":0.0000090425,"h":0.0000091484,"l":0.0000088105,"c":0.0000089997,"v":1185218.5929310003,"t":1733148000}
+{"o":0.0000089997,"h":0.0000093699,"l":0.0000087808,"c":0.000009124,"v":3083087.9541000002,"t":1733151600}
+{"o":0.000009124,"h":0.00000944,"l":0.0000086754,"c":0.000008878,"v":1111091.420045,"t":1733155200}
+{"o":0.000008878,"h":0.0000095904,"l":0.0000087392,"c":0.0000094296,"v":3781892.1636350001,"t":1733158800}
+{"o":0.0000094296,"h":0.0000112477,"l":0.0000092036,"c":0.0000096422,"v":14427665.6419040002,"t":1733162400}
+{"o":0.0000096422,"h":0.0000099384,"l":0.0000096211,"c":0.000009711,"v":1008963.6054190001,"t":1733166000}
+{"o":0.000009711,"h":0.0000098615,"l":0.0000096094,"c":0.0000097525,"v":941166.108152,"t":1733169600}
+{"o":0.0000097525,"h":0.0000099096,"l":0.0000096291,"c":0.0000097765,"v":959490.1702659999,"t":1733173200}
+{"o":0.0000097765,"h":0.0000098106,"l":0.0000096125,"c":0.0000096873,"v":23736.684658,"t":1733176800}
+{"o":0.0000096873,"h":0.0000098435,"l":0.0000096156,"c":0.0000097636,"v":37064.947843,"t":1733180400}
+{"o":0.0000097636,"h":0.00000982,"l":0.0000097236,"c":0.0000097658,"v":0.0,"t":1733184000}
+{"o":0.0000097658,"h":0.0000098702,"l":0.0000096995,"c":0.0000098607,"v":128567.424331,"t":1733187600}
+{"o":0.0000098607,"h":0.0000099969,"l":0.0000094731,"c":0.0000096868,"v":384504.348533,"t":1733191200}
+{"o":0.0000096868,"h":0.0000097352,"l":0.0000095506,"c":0.0000096866,"v":180977.85949,"t":1733194800}
+{"o":0.0000096866,"h":0.0000098118,"l":0.0000096256,"c":0.0000097163,"v":20000.0,"t":1733198400}
+{"o":0.0000097163,"h":0.0000097831,"l":0.0000096543,"c":0.0000096971,"v":90826.184796,"t":1733202000}
+{"o":0.0000096971,"h":0.0000097851,"l":0.0000095351,"c":0.0000097566,"v":106463.395451,"t":1733205600}
+{"o":0.0000097566,"h":0.0000098636,"l":0.0000095426,"c":0.00000959,"v":410801.388442,"t":1733209200}
+{"o":0.00000959,"h":0.0000096378,"l":0.0000094383,"c":0.0000095048,"v":133029.060836,"t":1733212800}
+{"o":0.0000095048,"h":0.0000096411,"l":0.0000094212,"c":0.00000951,"v":84433.780748,"t":1733216400}
+{"o":0.00000951,"h":0.0000096794,"l":0.0000094622,"c":0.0000095885,"v":39152.827689,"t":1733220000}
+{"o":0.0000095885,"h":0.0000098426,"l":0.0000094139,"c":0.0000097213,"v":3097457.2031029994,"t":1733223600}
+{"o":0.0000097213,"h":0.0000099086,"l":0.000009717,"c":0.0000098154,"v":251863.127308,"t":1733227200}
+{"o":0.0000098154,"h":0.0000101941,"l":0.0000097959,"c":0.0000100757,"v":0.0,"t":1733230800}
+{"o":0.0000100757,"h":0.0000102814,"l":0.0000094974,"c":0.0000095618,"v":145341.215104,"t":1733234400}
+{"o":0.0000095618,"h":0.0000099897,"l":0.0000094762,"c":0.0000097724,"v":111603.654595,"t":1733238000}
+{"o":0.0000097724,"h":0.0000100038,"l":0.0000096845,"c":0.0000099167,"v":863507.1410759999,"t":1733241600}
+{"o":0.0000099167,"h":0.0000101534,"l":0.0000098467,"c":0.0000099274,"v":85094.528998,"t":1733245200}
+{"o":0.0000099274,"h":0.0000101117,"l":0.0000097495,"c":0.0000099219,"v":293802.5518049999,"t":1733248800}
+{"o":0.0000099219,"h":0.0000100298,"l":0.0000095264,"c":0.0000096162,"v":1680647.0528689998,"t":1733252400}
+{"o":0.0000096162,"h":0.0000098896,"l":0.0000095311,"c":0.0000097817,"v":944423.7256069999,"t":1733256000}
+{"o":0.0000097817,"h":0.0000111869,"l":0.0000092832,"c":0.0000101348,"v":7011745.0294450009,"t":1733259600}
+{"o":0.0000101348,"h":0.0000104786,"l":0.0000101136,"c":0.000010323,"v":2143624.1438770001,"t":1733263200}
+{"o":0.000010323,"h":0.0000106108,"l":0.0000103071,"c":0.0000105589,"v":468014.302133,"t":1733266800}
+{"o":0.0000105589,"h":0.0000107527,"l":0.0000102593,"c":0.0000105895,"v":195755.436309,"t":1733270400}
+{"o":0.0000105895,"h":0.0000107455,"l":0.0000104741,"c":0.0000106018,"v":145145.848455,"t":1733274000}
+{"o":0.0000106018,"h":0.0000109204,"l":0.0000104598,"c":0.0000106666,"v":246534.927591,"t":1733277600}
+{"o":0.0000106666,"h":0.0000106966,"l":0.0000104449,"c":0.0000106078,"v":44270.789038,"t":1733281200}
+{"o":0.0000106078,"h":0.0000106802,"l":0.0000105083,"c":0.0000106193,"v":376566.493523,"t":1733284800}
+{"o":0.0000106193,"h":0.0000107186,"l":0.0000104814,"c":0.0000107001,"v":3098.734868,"t":1733288400}
+{"o":0.0000107001,"h":0.0000107933,"l":0.0000104098,"c":0.0000104382,"v":548535.701171,"t":1733292000}
+{"o":0.0000104382,"h":0.0000105244,"l":0.0000103782,"c":0.000010432,"v":200079.750862,"t":1733295600}
+{"o":0.000010432,"h":0.0000105075,"l":0.0000101448,"c":0.0000102157,"v":841070.0360399999,"t":1733299200}
+{"o":0.0000102157,"h":0.0000102281,"l":0.0000101425,"c":0.0000102138,"v":99515.288371,"t":1733302800}
+{"o":0.0000102138,"h":0.0000103067,"l":0.0000101194,"c":0.0000102142,"v":51441.874552,"t":1733306400}
+{"o":0.0000102142,"h":0.000010352,"l":0.0000101863,"c":0.0000103132,"v":10100.0,"t":1733310000}
+{"o":0.0000103132,"h":0.0000105021,"l":0.0000103031,"c":0.0000104548,"v":0.0,"t":1733313600}
+{"o":0.0000104548,"h":0.0000105588,"l":0.0000101964,"c":0.0000103001,"v":61629.089464,"t":1733317200}
+{"o":0.0000103001,"h":0.0000104199,"l":0.000010084,"c":0.0000101957,"v":356302.6297009999,"t":1733320800}
+{"o":0.0000101957,"h":0.0000102668,"l":0.0000098291,"c":0.0000099489,"v":1274727.9888579999,"t":1733324400}
+{"o":0.0000099489,"h":0.0000103866,"l":0.0000095574,"c":0.0000099518,"v":1008623.741842,"t":1733328000}
+{"o":0.0000099518,"h":0.0000100087,"l":0.0000095698,"c":0.0000097923,"v":855441.2073529999,"t":1733331600}
+{"o":0.0000097923,"h":0.0000099285,"l":0.0000096465,"c":0.0000097381,"v":1111673.236336,"t":1733335200}
+{"o":0.0000097381,"h":0.0000098992,"l":0.0000096111,"c":0.0000097014,"v":103753.378801,"t":1733338800}
+{"o":0.0000097014,"h":0.0000097974,"l":0.0000095492,"c":0.0000096893,"v":99.999996,"t":1733342400}
+{"o":0.0000096893,"h":0.0000106518,"l":0.000009565,"c":0.0000098233,"v":7067128.9827469997,"t":1733346000}
+{"o":0.0000098233,"h":0.0000098916,"l":0.0000096672,"c":0.0000097787,"v":351539.433463,"t":1733349600}
+{"o":0.0000097787,"h":0.0000099219,"l":0.0000096877,"c":0.0000097153,"v":320584.119589,"t":1733353200}
+{"o":0.0000097153,"h":0.0000098965,"l":0.0000096941,"c":0.0000098795,"v":289815.174982,"t":1733356800}
+{"o":0.0000098795,"h":0.0000100313,"l":0.0000094673,"c":0.0000095063,"v":1057697.228112,"t":1733360400}
+{"o":0.0000095063,"h":0.0000107273,"l":0.0000091312,"c":0.0000104516,"v":12092082.8975550011,"t":1733364000}
+{"o":0.0000104516,"h":0.000010464,"l":0.000009636,"c":0.0000099062,"v":2979023.1576399999,"t":1733367600}
+{"o":0.0000099062,"h":0.0000099146,"l":0.0000095166,"c":0.000009642,"v":2066378.489027,"t":1733371200}
+{"o":0.000009642,"h":0.0000098106,"l":0.0000096216,"c":0.0000097177,"v":0.0,"t":1733374800}
+{"o":0.0000097177,"h":0.0000098939,"l":0.0000096728,"c":0.0000097546,"v":5300.0,"t":1733378400}
+{"o":0.0000097546,"h":0.000009925,"l":0.0000096911,"c":0.0000098077,"v":125122.142189,"t":1733382000}
+{"o":0.0000098077,"h":0.0000099051,"l":0.0000096938,"c":0.000009742,"v":370366.914396,"t":1733385600}
+{"o":0.000009742,"h":0.0000098446,"l":0.0000096606,"c":0.0000097243,"v":18173.312572,"t":1733389200}
+{"o":0.0000097243,"h":0.0000097577,"l":0.0000093308,"c":0.0000094541,"v":1377212.2927110002,"t":1733392800}
+{"o":0.0000094541,"h":0.0000097469,"l":0.0000092434,"c":0.0000095376,"v":352989.37102,"t":1733396400}
+{"o":0.0000095376,"h":0.0000096942,"l":0.0000091116,"c":0.0000092617,"v":1495117.5263170002,"t":1733400000}
+{"o":0.0000092617,"h":0.0000093865,"l":0.0000092134,"c":0.000009305,"v":120000.0,"t":1733403600}
+{"o":0.000009305,"h":0.0000094063,"l":0.0000092522,"c":0.0000092974,"v":32449.071807,"t":1733407200}
+{"o":0.0000092974,"h":0.0000094825,"l":0.0000090672,"c":0.0000091827,"v":196193.33932,"t":1733410800}
+{"o":0.0000091827,"h":0.0000094069,"l":0.0000090396,"c":0.0000092303,"v":142738.424965,"t":1733414400}
+{"o":0.0000092303,"h":0.0000092897,"l":0.0000091121,"c":0.000009157,"v":1120741.5866050001,"t":1733418000}
+{"o":0.000009157,"h":0.0000093775,"l":0.0000090702,"c":0.0000092587,"v":473309.55032,"t":1733421600}
+{"o":0.0000092587,"h":0.0000098096,"l":0.0000092325,"c":0.0000097703,"v":2800546.8260079999,"t":1733425200}
+{"o":0.0000097703,"h":0.0000099277,"l":0.0000095572,"c":0.0000096102,"v":1130360.454133,"t":1733428800}
+{"o":0.0000096102,"h":0.0000096834,"l":0.0000094199,"c":0.000009609,"v":2264253.6620959998,"t":1733432400}
+{"o":0.000009609,"h":0.0000100387,"l":0.0000094979,"c":0.0000095037,"v":1065772.4971,"t":1733436000}
+{"o":0.0000095037,"h":0.0000099727,"l":0.0000092433,"c":0.0000096932,"v":434382.955593,"t":1733439600}
+{"o":0.0000096932,"h":0.0000098499,"l":0.0000093914,"c":0.0000095207,"v":152760.383959,"t":1733443200}
+{"o":0.0000095207,"h":0.0000099319,"l":0.0000093279,"c":0.0000097569,"v":127230.377829,"t":1733446800}
+{"o":0.0000097569,"h":0.0000098632,"l":0.0000095719,"c":0.0000096258,"v":223856.697282,"t":1733450400}
+{"o":0.0000096258,"h":0.0000097971,"l":0.0000095299,"c":0.0000095864,"v":75029.087583,"t":1733454000}
+{"o":0.0000095864,"h":0.0000097299,"l":0.0000094802,"c":0.0000095599,"v":189697.869548,"t":1733457600}
+{"o":0.0000095599,"h":0.0000096669,"l":0.0000094887,"c":0.0000096154,"v":40750.0,"t":1733461200}
+{"o":0.0000096154,"h":0.0000096529,"l":0.0000094921,"c":0.0000095342,"v":61041.961408,"t":1733464800}
+{"o":0.0000095342,"h":0.0000095711,"l":0.0000093366,"c":0.0000093382,"v":1132846.241687,"t":1733468400}
+{"o":0.0000093382,"h":0.0000093967,"l":0.0000092515,"c":0.0000093557,"v":182123.219665,"t":1733472000}
+{"o":0.0000093557,"h":0.0000094646,"l":0.0000092738,"c":0.0000093842,"v":638754.578335,"t":1733475600}
+{"o":0.0000093842,"h":0.0000094789,"l":0.0000092339,"c":0.0000092504,"v":897407.146585,"t":1733479200}
+{"o":0.0000092504,"h":0.0000093575,"l":0.0000091071,"c":0.0000091873,"v":303774.136082,"t":1733482800}
+{"o":0.0000091873,"h":0.0000094069,"l":0.0000090537,"c":0.0000092169,"v":601118.821336,"t":1733486400}
+{"o":0.0000092169,"h":0.0000092368,"l":0.000008962,"c":0.0000090523,"v":637811.057898,"t":1733490000}
+{"o":0.0000090523,"h":0.000009204,"l":0.0000089216,"c":0.000008946,"v":948785.3595810001,"t":1733493600}
+{"o":0.000008946,"h":0.0000091444,"l":0.0000088404,"c":0.0000089089,"v":1347147.53369,"t":1733497200}
+{"o":0.0000089089,"h":0.0000089562,"l":0.0000085931,"c":0.00000867,"v":1660213.8872390001,"t":1733500800}
+{"o":0.00000867,"h":0.0000086892,"l":0.0000082969,"c":0.0000084778,"v":2530511.7372480002,"t":1733504400}
+{"o":0.0000084778,"h":0.0000086258,"l":0.0000084035,"c":0.000008606,"v":967086.800181,"t":1733508000}
+{"o":0.000008606,"h":0.0000086851,"l":0.0000085513,"c":0.0000085919,"v":230110.428045,"t":1733511600}
+{"o":0.0000085919,"h":0.0000086743,"l":0.000008483,"c":0.0000086164,"v":724317.4815840001,"t":1733515200}
+{"o":0.0000086164,"h":0.0000086899,"l":0.0000085565,"c":0.00000862,"v":474728.921993,"t":1733518800}
+{"o":0.00000862,"h":0.0000086426,"l":0.0000084914,"c":0.0000085348,"v":287669.105017,"t":1733522400}
+{"o":0.0000085348,"h":0.0000086093,"l":0.000008454,"c":0.0000085391,"v":223431.222236,"t":1733526000}
+{"o":0.0000085391,"h":0.0000086146,"l":0.0000084484,"c":0.000008486,"v":461620.089517,"t":1733529600}
+{"o":0.000008486,"h":0.0000086764,"l":0.000008451,"c":0.0000085083,"v":1286425.1316269997,"t":1733533200}
+{"o":0.0000085083,"h":0.0000086435,"l":0.0000084678,"c":0.0000085817,"v":118415.05515,"t":1733536800}
+{"o":0.0000085817,"h":0.0000086761,"l":0.0000083247,"c":0.0000083921,"v":1582830.863686,"t":1733540400}
+{"o":0.0000083921,"h":0.0000084247,"l":0.0000082577,"c":0.0000082648,"v":798376.47964,"t":1733544000}
+{"o":0.0000082648,"h":0.000008343,"l":0.0000082377,"c":0.0000083127,"v":305475.193461,"t":1733547600}
+{"o":0.0000083127,"h":0.000008396,"l":0.0000082296,"c":0.0000083506,"v":248721.326844,"t":1733551200}
+{"o":0.0000083506,"h":0.0000083789,"l":0.0000083252,"c":0.0000083491,"v":25093.868335,"t":1733554800}
+{"o":0.0000083491,"h":0.0000084095,"l":0.0000082978,"c":0.0000083215,"v":505783.9980209999,"t":1733558400}
+{"o":0.0000083215,"h":0.0000084537,"l":0.0000082238,"c":0.0000083435,"v":309504.976745,"t":1733562000}
+{"o":0.0000083435,"h":0.0000084,"l":0.000008313,"c":0.0000083473,"v":200000.0,"t":1733565600}
+{"o":0.0000083473,"h":0.000008457,"l":0.0000082885,"c":0.0000084218,"v":918091.594608,"t":1733569200}
+{"o":0.0000084218,"h":0.0000084851,"l":0.0000083829,"c":0.0000084584,"v":10934.471018,"t":1733572800}
+{"o":0.0000084584,"h":0.0000085056,"l":0.0000083663,"c":0.0000084375,"v":40713.496883,"t":1733576400}
+{"o":0.0000084375,"h":0.0000084971,"l":0.0000082782,"c":0.0000082837,"v":5000.0,"t":1733580000}
+{"o":0.0000082837,"h":0.0000085408,"l":0.000008265,"c":0.0000083774,"v":185362.9402,"t":1733583600}
+{"o":0.0000083774,"h":0.0000085209,"l":0.0000082991,"c":0.000008398,"v":197713.931303,"t":1733587200}
+{"o":0.000008398,"h":0.0000084727,"l":0.0000083415,"c":0.0000083823,"v":108250.973754,"t":1733590800}
+{"o":0.0000083823,"h":0.0000084383,"l":0.0000082377,"c":0.0000082548,"v":984540.9038140002,"t":1733594400}
+{"o":0.0000082548,"h":0.0000083068,"l":0.0000081829,"c":0.0000082117,"v":550000.0,"t":1733598000}
+{"o":0.0000082117,"h":0.0000082577,"l":0.0000081104,"c":0.0000081733,"v":126960.822,"t":1733601600}
+{"o":0.0000081733,"h":0.0000083039,"l":0.000008109,"c":0.0000082525,"v":567325.3546750001,"t":1733605200}
+{"o":0.0000082525,"h":0.0000085383,"l":0.0000081011,"c":0.0000085305,"v":4651303.3610510007,"t":1733608800}
+{"o":0.0000085305,"h":0.0000085932,"l":0.0000083823,"c":0.0000084539,"v":667733.7600369999,"t":1733612400}
+{"o":0.0000084539,"h":0.0000087625,"l":0.0000084036,"c":0.0000086666,"v":2315849.4637839999,"t":1733616000}
+{"o":0.0000086666,"h":0.0000086952,"l":0.0000085825,"c":0.0000086137,"v":127558.800322,"t":1733619600}
+{"o":0.0000086137,"h":0.0000086166,"l":0.0000085314,"c":0.0000085459,"v":0.0,"t":1733623200}
+{"o":0.0000085459,"h":0.0000086568,"l":0.0000083941,"c":0.0000084366,"v":1275629.7104539999,"t":1733626800}
+{"o":0.0000084366,"h":0.0000085187,"l":0.0000083392,"c":0.0000084331,"v":180247.040884,"t":1733630400}
+{"o":0.0000084331,"h":0.0000085216,"l":0.0000083088,"c":0.0000083719,"v":509357.116254,"t":1733634000}
+{"o":0.0000083719,"h":0.0000083966,"l":0.0000079771,"c":0.0000080701,"v":3386107.728745,"t":1733637600}
+{"o":0.0000080701,"h":0.0000081062,"l":0.000007983,"c":0.0000080999,"v":119723.430654,"t":1733641200}
+{"o":0.0000080999,"h":0.0000081931,"l":0.0000079084,"c":0.0000080037,"v":614570.5370370001,"t":1733644800}
+{"o":0.0000080037,"h":0.000008125,"l":0.000007696,"c":0.0000077669,"v":6201126.130357001,"t":1733648400}
+{"o":0.0000077669,"h":0.0000093375,"l":0.0000076776,"c":0.0000088298,"v":11293022.4771699999,"t":1733652000}
+{"o":0.0000088298,"h":0.000009275,"l":0.0000087831,"c":0.0000092159,"v":2159521.3594889999,"t":1733655600}
+{"o":0.0000092159,"h":0.000009266,"l":0.0000078875,"c":0.0000081616,"v":16292416.6975019984,"t":1733659200}
+{"o":0.0000081616,"h":0.0000082651,"l":0.0000081058,"c":0.000008196,"v":215592.180891,"t":1733662800}
+{"o":0.000008196,"h":0.0000082658,"l":0.0000081568,"c":0.0000082213,"v":250960.555338,"t":1733666400}
+{"o":0.0000082213,"h":0.0000088051,"l":0.0000081462,"c":0.0000085178,"v":6275570.6493380005,"t":1733670000}
+{"o":0.0000085178,"h":0.0000085897,"l":0.0000082281,"c":0.0000083903,"v":1575634.8242190001,"t":1733673600}
+{"o":0.0000083903,"h":0.0000085069,"l":0.0000083611,"c":0.0000084479,"v":327863.74193,"t":1733677200}
+{"o":0.0000084479,"h":0.0000087026,"l":0.0000084432,"c":0.0000086295,"v":1783187.21386,"t":1733680800}
+{"o":0.0000086295,"h":0.0000087013,"l":0.0000085457,"c":0.000008596,"v":272524.232704,"t":1733684400}
+{"o":0.000008596,"h":0.0000086865,"l":0.0000085861,"c":0.0000086807,"v":11953.094558,"t":1733688000}
+{"o":0.0000086807,"h":0.0000087176,"l":0.000008403,"c":0.0000086416,"v":2644707.2230410003,"t":1733691600}
+{"o":0.0000086416,"h":0.000008654,"l":0.0000082959,"c":0.0000083145,"v":1826339.4579570002,"t":1733695200}
+{"o":0.0000083145,"h":0.0000083662,"l":0.0000082176,"c":0.000008242,"v":323980.1334310001,"t":1733698800}
+{"o":0.000008242,"h":0.0000084903,"l":0.0000081956,"c":0.0000083341,"v":361071.641266,"t":1733702400}
+{"o":0.0000083341,"h":0.0000084396,"l":0.0000082623,"c":0.0000084193,"v":729775.2140330001,"t":1733706000}
+{"o":0.0000084193,"h":0.0000085704,"l":0.0000083531,"c":0.0000084222,"v":146166.659942,"t":1733709600}
+{"o":0.0000084222,"h":0.0000085236,"l":0.000008389,"c":0.0000084581,"v":58885.799795,"t":1733713200}
+{"o":0.0000084581,"h":0.0000085108,"l":0.0000080823,"c":0.0000082436,"v":4090569.568463,"t":1733716800}
+{"o":0.0000082436,"h":0.0000083332,"l":0.0000080331,"c":0.0000082923,"v":3859355.9163719998,"t":1733720400}
+{"o":0.0000082923,"h":0.0000085593,"l":0.0000082317,"c":0.0000085486,"v":1813894.6819379998,"t":1733724000}
+{"o":0.0000085486,"h":0.0000086313,"l":0.0000083757,"c":0.0000084446,"v":342700.575801,"t":1733727600}
+{"o":0.0000084446,"h":0.0000089071,"l":0.0000084358,"c":0.0000087877,"v":1669660.0929150002,"t":1733731200}
+{"o":0.0000087877,"h":0.000009219,"l":0.0000087098,"c":0.0000091376,"v":5294199.8905569995,"t":1733734800}
+{"o":0.0000091376,"h":0.0000094837,"l":0.0000090826,"c":0.0000093405,"v":1296654.5847800002,"t":1733738400}
+{"o":0.0000093405,"h":0.0000094718,"l":0.0000087767,"c":0.0000090053,"v":4050299.5571030006,"t":1733742000}
+{"o":0.0000090053,"h":0.0000093193,"l":0.0000088788,"c":0.0000092096,"v":3231746.9979679999,"t":1733745600}
+{"o":0.0000092096,"h":0.000009344,"l":0.0000091122,"c":0.0000091522,"v":865836.4440590001,"t":1733749200}
+{"o":0.0000091522,"h":0.0000099362,"l":0.0000090427,"c":0.0000098242,"v":4409381.47138,"t":1733752800}
+{"o":0.0000098242,"h":0.0000106041,"l":0.0000097401,"c":0.0000100847,"v":3313345.2227580007,"t":1733756400}
+{"o":0.0000100847,"h":0.0000103011,"l":0.000009217,"c":0.0000094083,"v":5639674.2444249988,"t":1733760000}
+{"o":0.0000094083,"h":0.0000097044,"l":0.0000093471,"c":0.0000096565,"v":1239889.8129550002,"t":1733763600}
+{"o":0.0000096565,"h":0.0000096584,"l":0.0000094541,"c":0.0000094919,"v":637185.202314,"t":1733767200}
+{"o":0.0000094919,"h":0.0000096223,"l":0.0000092536,"c":0.0000093777,"v":634922.851373,"t":1733770800}
+{"o":0.0000093777,"h":0.0000095247,"l":0.0000088013,"c":0.0000089888,"v":2210122.462421,"t":1733774400}
+{"o":0.0000089888,"h":0.0000096303,"l":0.0000086685,"c":0.0000087849,"v":1142924.4002330001,"t":1733778000}
+{"o":0.0000087849,"h":0.0000093102,"l":0.0000084715,"c":0.0000086447,"v":1850850.8068260003,"t":1733781600}
+{"o":0.0000086447,"h":0.0000087914,"l":0.0000084749,"c":0.0000087097,"v":1521541.0372440002,"t":1733785200}
+{"o":0.0000087097,"h":0.0000088366,"l":0.0000084664,"c":0.0000085927,"v":3318.0,"t":1733788800}
+{"o":0.0000085927,"h":0.0000087646,"l":0.0000085284,"c":0.0000086322,"v":80242.741227,"t":1733792400}
+{"o":0.0000086322,"h":0.000008897,"l":0.0000084814,"c":0.0000087244,"v":12177.587202,"t":1733796000}
+{"o":0.0000087244,"h":0.0000090123,"l":0.0000085106,"c":0.0000085121,"v":504604.077061,"t":1733799600}
+{"o":0.0000085121,"h":0.0000089122,"l":0.0000084871,"c":0.0000087493,"v":266689.005155,"t":1733803200}
+{"o":0.0000087493,"h":0.0000088172,"l":0.0000086771,"c":0.0000087229,"v":100190.976896,"t":1733806800}
+{"o":0.0000087229,"h":0.0000089157,"l":0.000008626,"c":0.0000088071,"v":232379.983021,"t":1733810400}
+{"o":0.0000088071,"h":0.0000089028,"l":0.0000087075,"c":0.0000087416,"v":210020.058247,"t":1733814000}
+{"o":0.0000087416,"h":0.0000088169,"l":0.0000086576,"c":0.000008699,"v":150854.669704,"t":1733817600}
+{"o":0.000008699,"h":0.0000087785,"l":0.00000864,"c":0.0000087374,"v":200004.439559,"t":1733821200}
+{"o":0.0000087374,"h":0.0000087704,"l":0.0000086018,"c":0.0000086491,"v":182238.220466,"t":1733824800}
+{"o":0.0000086491,"h":0.0000088221,"l":0.0000086417,"c":0.0000087721,"v":474168.6465099999,"t":1733828400}
+{"o":0.0000087721,"h":0.0000090191,"l":0.0000086393,"c":0.0000088683,"v":258006.117241,"t":1733832000}
+{"o":0.0000088683,"h":0.0000089346,"l":0.0000082489,"c":0.0000083161,"v":3751947.672363,"t":1733835600}
+{"o":0.0000083161,"h":0.000008462,"l":0.0000081429,"c":0.0000083317,"v":335901.287935,"t":1733839200}
+{"o":0.0000083317,"h":0.0000088346,"l":0.0000081368,"c":0.0000085912,"v":480235.280717,"t":1733842800}
+{"o":0.0000085912,"h":0.0000086954,"l":0.0000081921,"c":0.0000082466,"v":537260.228534,"t":1733846400}
+{"o":0.0000082466,"h":0.0000085436,"l":0.0000080369,"c":0.0000083714,"v":3433833.7439409997,"t":1733850000}
+{"o":0.0000083714,"h":0.0000085462,"l":0.0000080297,"c":0.0000081098,"v":1007645.0037570001,"t":1733853600}
+{"o":0.0000081098,"h":0.0000082484,"l":0.0000079461,"c":0.0000081225,"v":766132.7034179999,"t":1733857200}
+{"o":0.0000081225,"h":0.000008514,"l":0.000008034,"c":0.0000081787,"v":6409182.4209510004,"t":1733860800}
+{"o":0.0000081787,"h":0.0000083525,"l":0.0000080701,"c":0.0000082187,"v":444180.814051,"t":1733864400}
+{"o":0.0000082187,"h":0.0000082822,"l":0.0000080676,"c":0.000008209,"v":1845105.6672680001,"t":1733868000}
+{"o":0.000008209,"h":0.0000083013,"l":0.0000081284,"c":0.0000082777,"v":660885.473886,"t":1733871600}
+{"o":0.0000082777,"h":0.0000085943,"l":0.0000081449,"c":0.0000084549,"v":1908355.9324380001,"t":1733875200}
+{"o":0.0000084549,"h":0.0000087856,"l":0.0000083356,"c":0.0000086634,"v":1570467.1607860001,"t":1733878800}
+{"o":0.0000086634,"h":0.0000109215,"l":0.0000084658,"c":0.0000098072,"v":17965254.8150100037,"t":1733882400}
+{"o":0.0000098072,"h":0.0000098429,"l":0.0000095286,"c":0.0000096411,"v":719376.477072,"t":1733886000}
+{"o":0.0000096411,"h":0.0000097181,"l":0.0000094403,"c":0.0000094959,"v":1025458.7391959999,"t":1733889600}
+{"o":0.0000094959,"h":0.0000095723,"l":0.000009335,"c":0.0000094017,"v":389857.722005,"t":1733893200}
+{"o":0.0000094017,"h":0.0000095066,"l":0.0000093166,"c":0.0000094264,"v":205091.858903,"t":1733896800}
+{"o":0.0000094264,"h":0.0000095642,"l":0.0000093899,"c":0.0000094725,"v":167734.069461,"t":1733900400}
+{"o":0.0000094725,"h":0.0000096545,"l":0.0000092809,"c":0.0000094949,"v":248874.033552,"t":1733904000}
+{"o":0.0000094949,"h":0.0000096868,"l":0.0000094099,"c":0.0000095846,"v":803661.2822830001,"t":1733907600}
+{"o":0.0000095846,"h":0.0000098861,"l":0.0000095259,"c":0.0000097825,"v":4672061.5882549994,"t":1733911200}
+{"o":0.0000097825,"h":0.0000100945,"l":0.0000096296,"c":0.0000097021,"v":2374898.2844369998,"t":1733914800}
+{"o":0.0000097021,"h":0.0000097259,"l":0.0000096248,"c":0.0000097006,"v":0.0,"t":1733918400}
+{"o":0.0000097006,"h":0.0000097495,"l":0.0000095639,"c":0.000009604,"v":20775.798282,"t":1733922000}
+{"o":0.000009604,"h":0.0000097356,"l":0.0000095531,"c":0.0000096202,"v":42549.695101,"t":1733925600}
+{"o":0.0000096202,"h":0.0000098383,"l":0.0000094804,"c":0.0000097761,"v":360918.820409,"t":1733929200}
+{"o":0.0000097761,"h":0.000009883,"l":0.0000096082,"c":0.0000096791,"v":1668310.2816900001,"t":1733932800}
+{"o":0.0000096791,"h":0.0000097773,"l":0.0000095303,"c":0.0000096662,"v":331310.718121,"t":1733936400}
+{"o":0.0000096662,"h":0.0000100009,"l":0.0000096096,"c":0.0000099278,"v":1359286.5932049998,"t":1733940000}
+{"o":0.0000099278,"h":0.0000101048,"l":0.0000098093,"c":0.0000098189,"v":1635205.6235819999,"t":1733943600}
+{"o":0.0000098189,"h":0.0000101507,"l":0.000009708,"c":0.0000101235,"v":1690149.9821829998,"t":1733947200}
+{"o":0.0000101235,"h":0.0000104444,"l":0.0000100464,"c":0.0000103385,"v":1379564.3976880002,"t":1733950800}
+{"o":0.0000103385,"h":0.0000103836,"l":0.0000102676,"c":0.0000103232,"v":140431.751385,"t":1733954400}
+{"o":0.0000103232,"h":0.0000104038,"l":0.0000102401,"c":0.0000103476,"v":509579.42029,"t":1733958000}
+{"o":0.0000103476,"h":0.0000105827,"l":0.0000103213,"c":0.0000104409,"v":1068821.3218760001,"t":1733961600}
+{"o":0.0000104409,"h":0.0000105143,"l":0.0000104151,"c":0.0000104925,"v":0.0,"t":1733965200}
+{"o":0.0000104925,"h":0.0000105471,"l":0.0000103397,"c":0.0000103621,"v":47584.876178,"t":1733968800}
+{"o":0.0000103621,"h":0.0000105282,"l":0.0000102309,"c":0.0000104082,"v":560299.461528,"t":1733972400}
+{"o":0.0000104082,"h":0.0000104956,"l":0.0000103157,"c":0.0000104154,"v":186260.541248,"t":1733976000}
+{"o":0.0000104154,"h":0.0000104338,"l":0.0000101498,"c":0.0000103385,"v":447281.455964,"t":1733979600}
+{"o":0.0000103385,"h":0.0000104956,"l":0.0000101311,"c":0.0000103199,"v":2740078.6870659995,"t":1733983200}
+{"o":0.0000103199,"h":0.0000104293,"l":0.0000102581,"c":0.0000103619,"v":228099.29791,"t":1733986800}
+{"o":0.0000103619,"h":0.0000104403,"l":0.0000102128,"c":0.0000103372,"v":487905.781726,"t":1733990400}
+{"o":0.0000103372,"h":0.0000103662,"l":0.0000102098,"c":0.0000102845,"v":105713.347407,"t":1733994000}
+{"o":0.0000102845,"h":0.0000104002,"l":0.0000102058,"c":0.0000102911,"v":59025.080183,"t":1733997600}
+{"o":0.0000102911,"h":0.0000103681,"l":0.0000102203,"c":0.0000102524,"v":14599.384139,"t":1734001200}
+{"o":0.0000102524,"h":0.0000103845,"l":0.0000101581,"c":0.0000102716,"v":46978.234811,"t":1734004800}
+{"o":0.0000102716,"h":0.0000103887,"l":0.0000100662,"c":0.0000102755,"v":625200.789068,"t":1734008400}
+{"o":0.0000102755,"h":0.0000103074,"l":0.0000100092,"c":0.0000101015,"v":566724.5984100001,"t":1734012000}
+{"o":0.0000101015,"h":0.0000102068,"l":0.0000088397,"c":0.0000088937,"v":5816630.6391440006,"t":1734015600}
+{"o":0.0000088937,"h":0.0000089609,"l":0.0000085511,"c":0.0000086749,"v":2392018.337415,"t":1734019200}
+{"o":0.0000086749,"h":0.0000087126,"l":0.00000853,"c":0.0000085638,"v":118582.547193,"t":1734022800}
+{"o":0.0000085638,"h":0.0000090613,"l":0.000008542,"c":0.0000087873,"v":3177355.4193020002,"t":1734026400}
+{"o":0.0000087873,"h":0.0000089764,"l":0.0000085738,"c":0.0000087696,"v":89049.176975,"t":1734030000}
+{"o":0.0000087696,"h":0.0000087807,"l":0.0000086706,"c":0.0000087152,"v":228426.778087,"t":1734033600}
+{"o":0.0000087152,"h":0.0000088332,"l":0.0000086813,"c":0.0000087277,"v":100783.734123,"t":1734037200}
+{"o":0.0000087277,"h":0.0000088032,"l":0.0000086447,"c":0.0000086645,"v":503842.914145,"t":1734040800}
+{"o":0.0000086645,"h":0.0000087678,"l":0.0000085986,"c":0.0000086648,"v":105000.0,"t":1734044400}
+{"o":0.0000086648,"h":0.0000087045,"l":0.0000086045,"c":0.0000086562,"v":100350.065219,"t":1734048000}
+{"o":0.0000086562,"h":0.000008765,"l":0.0000085369,"c":0.0000085784,"v":32786.455083,"t":1734051600}
+{"o":0.0000085784,"h":0.000008701,"l":0.0000084878,"c":0.000008617,"v":106452.754737,"t":1734055200}
+{"o":0.000008617,"h":0.0000087189,"l":0.000008597,"c":0.0000086966,"v":460390.0643120001,"t":1734058800}
+{"o":0.0000086966,"h":0.0000087868,"l":0.0000086528,"c":0.0000087129,"v":23097.88608,"t":1734062400}
+{"o":0.0000087129,"h":0.0000087425,"l":0.0000086313,"c":0.0000087083,"v":385078.623694,"t":1734066000}
+{"o":0.0000087083,"h":0.0000088298,"l":0.0000085132,"c":0.0000086114,"v":1532838.1405499999,"t":1734069600}
+{"o":0.0000086114,"h":0.000008728,"l":0.0000083948,"c":0.0000084449,"v":510057.8764,"t":1734073200}
+{"o":0.0000084449,"h":0.0000084973,"l":0.0000083788,"c":0.000008412,"v":70849.138049,"t":1734076800}
+{"o":0.000008412,"h":0.0000085135,"l":0.0000083984,"c":0.0000084742,"v":1172.199568,"t":1734080400}
+{"o":0.0000084742,"h":0.0000085374,"l":0.0000083714,"c":0.0000084599,"v":207507.148491,"t":1734084000}
+{"o":0.0000084599,"h":0.0000084967,"l":0.0000084177,"c":0.0000084967,"v":96606.59581,"t":1734087600}
+{"o":0.0000084967,"h":0.0000085689,"l":0.0000084548,"c":0.000008532,"v":224745.102121,"t":1734091200}
+{"o":0.000008532,"h":0.000008675,"l":0.000008453,"c":0.0000085334,"v":93032.842253,"t":1734094800}
+{"o":0.0000085334,"h":0.0000086314,"l":0.0000084687,"c":0.000008503,"v":619206.8178350001,"t":1734098400}
+{"o":0.000008503,"h":0.0000087477,"l":0.00000842,"c":0.0000086648,"v":111991.935749,"t":1734102000}
+{"o":0.0000086648,"h":0.0000086876,"l":0.0000085958,"c":0.0000086742,"v":0.0,"t":1734105600}
+{"o":0.0000086742,"h":0.0000086768,"l":0.0000084921,"c":0.0000085364,"v":136295.817742,"t":1734109200}
+{"o":0.0000085364,"h":0.0000086068,"l":0.0000084475,"c":0.0000085036,"v":189310.0,"t":1734112800}
+{"o":0.0000085036,"h":0.0000085973,"l":0.0000084498,"c":0.0000084885,"v":374597.76431,"t":1734116400}
+{"o":0.0000084885,"h":0.0000086939,"l":0.0000084374,"c":0.0000085816,"v":1306323.119315,"t":1734120000}
+{"o":0.0000085816,"h":0.0000086146,"l":0.0000084161,"c":0.0000084357,"v":696073.3364639999,"t":1734123600}
+{"o":0.0000084357,"h":0.0000092578,"l":0.0000083702,"c":0.000009147,"v":3928168.6235019998,"t":1734127200}
+{"o":0.000009147,"h":0.0000091885,"l":0.0000090032,"c":0.0000090118,"v":801931.4130530001,"t":1734130800}
+{"o":0.0000090118,"h":0.0000090679,"l":0.0000089489,"c":0.000008982,"v":151268.624261,"t":1734134400}
+{"o":0.000008982,"h":0.0000089851,"l":0.000008877,"c":0.0000089344,"v":0.0,"t":1734138000}
+{"o":0.0000089344,"h":0.0000090032,"l":0.000008881,"c":0.0000089175,"v":411000.0,"t":1734141600}
+{"o":0.0000089175,"h":0.000008987,"l":0.0000088703,"c":0.0000088818,"v":267330.081517,"t":1734145200}
+{"o":0.0000088818,"h":0.0000089899,"l":0.0000088776,"c":0.000008923,"v":352388.072121,"t":1734148800}
+{"o":0.000008923,"h":0.0000090278,"l":0.0000088944,"c":0.0000089847,"v":376995.173307,"t":1734152400}
+{"o":0.0000089847,"h":0.0000089934,"l":0.0000089243,"c":0.0000089653,"v":0.0,"t":1734156000}
+{"o":0.0000089653,"h":0.000009045,"l":0.0000089403,"c":0.0000089822,"v":477161.874443,"t":1734159600}
+{"o":0.0000089822,"h":0.0000090122,"l":0.0000089274,"c":0.000008943,"v":25191.150945,"t":1734163200}
+{"o":0.000008943,"h":0.000009129,"l":0.0000089251,"c":0.0000090139,"v":1851795.3652690002,"t":1734166800}
+{"o":0.0000090139,"h":0.0000090671,"l":0.0000087719,"c":0.000008815,"v":844158.1753069999,"t":1734170400}
+{"o":0.000008815,"h":0.0000088972,"l":0.0000088015,"c":0.0000088881,"v":21268.838842,"t":1734174000}
+{"o":0.0000088881,"h":0.0000089788,"l":0.0000087239,"c":0.0000088979,"v":305538.304491,"t":1734177600}
+{"o":0.0000088979,"h":0.0000090044,"l":0.0000086765,"c":0.0000087491,"v":1573958.3554989998,"t":1734181200}
+{"o":0.0000087491,"h":0.0000088792,"l":0.0000086578,"c":0.0000088032,"v":987599.7805629998,"t":1734184800}
+{"o":0.0000088032,"h":0.0000088853,"l":0.0000086889,"c":0.0000088003,"v":1218778.770731,"t":1734188400}
+{"o":0.0000088003,"h":0.0000095486,"l":0.0000087925,"c":0.0000093649,"v":7133954.9417199995,"t":1734192000}
+{"o":0.0000093649,"h":0.0000101652,"l":0.0000093432,"c":0.0000100352,"v":4080101.0736939996,"t":1734195600}
+{"o":0.0000100352,"h":0.0000101798,"l":0.0000099247,"c":0.0000100616,"v":345176.406687,"t":1734199200}
+{"o":0.0000100616,"h":0.0000101971,"l":0.0000094762,"c":0.0000095274,"v":2630464.9156839997,"t":1734202800}
+{"o":0.0000095274,"h":0.0000098787,"l":0.0000091279,"c":0.0000096566,"v":6163414.5719389999,"t":1734206400}
+{"o":0.0000096566,"h":0.0000096625,"l":0.0000094075,"c":0.0000094588,"v":775998.7818890001,"t":1734210000}
+{"o":0.0000094588,"h":0.0000100026,"l":0.0000093614,"c":0.0000098701,"v":2620526.6745989998,"t":1734213600}
+{"o":0.0000098701,"h":0.0000103686,"l":0.0000097393,"c":0.000010068,"v":4918853.6049650004,"t":1734217200}
+{"o":0.000010068,"h":0.0000101279,"l":0.0000095946,"c":0.0000096354,"v":2504508.8945799996,"t":1734220800}
+{"o":0.0000096354,"h":0.0000096444,"l":0.0000095041,"c":0.0000095308,"v":573895.582297,"t":1734224400}
+{"o":0.0000095308,"h":0.0000098875,"l":0.0000095074,"c":0.0000098623,"v":4239980.7559810001,"t":1734228000}
+{"o":0.0000098623,"h":0.0000100388,"l":0.0000098555,"c":0.0000099523,"v":543419.059458,"t":1734231600}
+{"o":0.0000099523,"h":0.0000099566,"l":0.0000096172,"c":0.0000096856,"v":1174914.571183,"t":1734235200}
+{"o":0.0000096856,"h":0.0000096975,"l":0.0000094314,"c":0.0000095278,"v":1472222.257404,"t":1734238800}
+{"o":0.0000095278,"h":0.00000961,"l":0.0000092744,"c":0.0000093609,"v":982445.4939489999,"t":1734242400}
+{"o":0.0000093609,"h":0.0000094737,"l":0.0000091796,"c":0.0000093891,"v":328479.758741,"t":1734246000}
+{"o":0.0000093891,"h":0.0000096242,"l":0.0000093273,"c":0.0000095316,"v":1215992.0915250001,"t":1734249600}
+{"o":0.0000095316,"h":0.0000099195,"l":0.000009494,"c":0.0000098619,"v":1605809.7374190004,"t":1734253200}
+{"o":0.0000098619,"h":0.0000102976,"l":0.000009821,"c":0.0000102684,"v":2675890.9078130005,"t":1734256800}
+{"o":0.0000102684,"h":0.0000104125,"l":0.0000102435,"c":0.0000103125,"v":744302.328051,"t":1734260400}
+{"o":0.0000103125,"h":0.0000107852,"l":0.0000100205,"c":0.0000100356,"v":4866943.7221259996,"t":1734264000}
+{"o":0.0000100356,"h":0.0000101023,"l":0.0000094992,"c":0.0000098808,"v":4222328.7796570007,"t":1734267600}
+{"o":0.0000098808,"h":0.0000099214,"l":0.0000097877,"c":0.0000098131,"v":167378.323977,"t":1734271200}
+{"o":0.0000098131,"h":0.0000098794,"l":0.0000096922,"c":0.0000097198,"v":728394.1835819999,"t":1734274800}
+{"o":0.0000097198,"h":0.0000098882,"l":0.0000096094,"c":0.000009818,"v":836598.723827,"t":1734278400}
+{"o":0.000009818,"h":0.0000098821,"l":0.000009703,"c":0.0000097394,"v":204123.521343,"t":1734282000}
+{"o":0.0000097394,"h":0.0000097773,"l":0.0000096286,"c":0.0000096496,"v":511464.0,"t":1734285600}
+{"o":0.0000096496,"h":0.0000096518,"l":0.0000090162,"c":0.0000091309,"v":3895598.1547790002,"t":1734289200}
+{"o":0.0000091309,"h":0.0000091954,"l":0.0000088511,"c":0.000008915,"v":1249852.7035699999,"t":1734292800}
+{"o":0.000008915,"h":0.0000090742,"l":0.0000086277,"c":0.00000882,"v":1028307.7621929999,"t":1734296400}
+{"o":0.00000882,"h":0.0000088783,"l":0.0000083713,"c":0.0000084978,"v":2668520.2082039998,"t":1734300000}
+{"o":0.0000084978,"h":0.0000087365,"l":0.0000082537,"c":0.0000083905,"v":1640287.8501970002,"t":1734303600}
+{"o":0.0000083905,"h":0.0000085828,"l":0.0000082732,"c":0.0000083681,"v":263776.189754,"t":1734307200}
+{"o":0.0000083681,"h":0.0000084705,"l":0.000008298,"c":0.0000083831,"v":83865.927085,"t":1734310800}
+{"o":0.0000083831,"h":0.0000085188,"l":0.0000083782,"c":0.0000085077,"v":0.0,"t":1734314400}
+{"o":0.0000085077,"h":0.000008579,"l":0.0000083306,"c":0.0000083955,"v":32242.429822,"t":1734318000}
+{"o":0.0000083955,"h":0.0000084119,"l":0.0000078849,"c":0.0000079146,"v":3982217.0175840012,"t":1734321600}
+{"o":0.0000079146,"h":0.0000079423,"l":0.0000077615,"c":0.0000078494,"v":2133301.4784809998,"t":1734325200}
+{"o":0.0000078494,"h":0.0000081815,"l":0.0000078094,"c":0.0000081512,"v":1751313.3648479998,"t":1734328800}
+{"o":0.0000081512,"h":0.000008227,"l":0.000008094,"c":0.0000081506,"v":1069800.3829359999,"t":1734332400}
+{"o":0.0000081506,"h":0.0000082739,"l":0.0000079283,"c":0.0000080498,"v":542179.4468009999,"t":1734336000}
+{"o":0.0000080498,"h":0.0000081373,"l":0.0000080155,"c":0.0000080874,"v":195836.052497,"t":1734339600}
+{"o":0.0000080874,"h":0.0000083312,"l":0.0000080653,"c":0.0000082403,"v":996862.177671,"t":1734343200}
+{"o":0.0000082403,"h":0.000008438,"l":0.0000080329,"c":0.0000081787,"v":290400.924488,"t":1734346800}
+{"o":0.0000081787,"h":0.0000083877,"l":0.0000081076,"c":0.0000082229,"v":707767.6080589999,"t":1734350400}
+{"o":0.0000082229,"h":0.0000083271,"l":0.0000081388,"c":0.0000082109,"v":242043.512269,"t":1734354000}
+{"o":0.0000082109,"h":0.0000083303,"l":0.0000081394,"c":0.0000082248,"v":162160.262207,"t":1734357600}
+{"o":0.0000082248,"h":0.0000083092,"l":0.0000081209,"c":0.0000081976,"v":929288.9713879999,"t":1734361200}
+{"o":0.0000081976,"h":0.0000083265,"l":0.0000080717,"c":0.0000082608,"v":716269.212608,"t":1734364800}
+{"o":0.0000082608,"h":0.000008415,"l":0.0000081641,"c":0.0000082441,"v":2200875.7129839999,"t":1734368400}
+{"o":0.0000082441,"h":0.0000083284,"l":0.000008102,"c":0.0000081145,"v":177777.466978,"t":1734372000}
+{"o":0.0000081145,"h":0.0000082973,"l":0.0000080609,"c":0.0000081898,"v":238572.429822,"t":1734375600}
+{"o":0.0000081898,"h":0.0000083115,"l":0.0000080789,"c":0.0000081595,"v":369692.783791,"t":1734379200}
+{"o":0.0000081595,"h":0.0000081855,"l":0.00000807,"c":0.0000080988,"v":13811.618277,"t":1734382800}
+{"o":0.0000080988,"h":0.0000082206,"l":0.0000079592,"c":0.0000080017,"v":796787.9093480001,"t":1734386400}
+{"o":0.0000080017,"h":0.0000080765,"l":0.0000079088,"c":0.000007991,"v":538478.3567049999,"t":1734390000}
+{"o":0.000007991,"h":0.0000081551,"l":0.0000079373,"c":0.0000081185,"v":5000.0,"t":1734393600}
+{"o":0.0000081185,"h":0.0000081344,"l":0.000008006,"c":0.0000080281,"v":0.0,"t":1734397200}
+{"o":0.0000080281,"h":0.0000080673,"l":0.0000079372,"c":0.0000079896,"v":30776.0,"t":1734400800}
+{"o":0.0000079896,"h":0.000008145,"l":0.0000079244,"c":0.000008044,"v":650467.710146,"t":1734404400}
+{"o":0.000008044,"h":0.0000082397,"l":0.0000080316,"c":0.0000081038,"v":281911.820427,"t":1734408000}
+{"o":0.0000081038,"h":0.000008254,"l":0.0000080676,"c":0.0000081833,"v":530487.121443,"t":1734411600}
+{"o":0.0000081833,"h":0.0000082538,"l":0.0000081147,"c":0.0000081584,"v":281508.102585,"t":1734415200}
+{"o":0.0000081584,"h":0.0000082152,"l":0.0000081026,"c":0.000008169,"v":144108.116462,"t":1734418800}
+{"o":0.000008169,"h":0.0000082748,"l":0.0000080403,"c":0.0000081472,"v":119477.852742,"t":1734422400}
+{"o":0.0000081472,"h":0.0000083428,"l":0.0000079605,"c":0.00000813,"v":45375.378344,"t":1734426000}
+{"o":0.00000813,"h":0.0000081953,"l":0.0000080609,"c":0.0000081033,"v":59044.009903,"t":1734429600}
+{"o":0.0000081033,"h":0.000008169,"l":0.0000079825,"c":0.0000080473,"v":1027088.107743,"t":1734433200}
+{"o":0.0000080473,"h":0.0000081194,"l":0.000007792,"c":0.0000078355,"v":514915.960442,"t":1734436800}
+{"o":0.0000078355,"h":0.0000080412,"l":0.0000077875,"c":0.0000079396,"v":555815.6386140001,"t":1734440400}
+{"o":0.0000079396,"h":0.0000081044,"l":0.0000077062,"c":0.0000078834,"v":1398923.856715,"t":1734444000}
+{"o":0.0000078834,"h":0.0000081203,"l":0.0000077651,"c":0.0000079918,"v":2005266.7221820001,"t":1734447600}
+{"o":0.0000079918,"h":0.000008297,"l":0.0000077549,"c":0.0000080172,"v":2160330.3954229997,"t":1734451200}
+{"o":0.0000080172,"h":0.0000082441,"l":0.0000079661,"c":0.0000081017,"v":905460.9639250002,"t":1734454800}
+{"o":0.0000081017,"h":0.0000082597,"l":0.0000080075,"c":0.0000080657,"v":322398.377192,"t":1734458400}
+{"o":0.0000080657,"h":0.0000081552,"l":0.0000080081,"c":0.0000080568,"v":178159.334601,"t":1734462000}
+{"o":0.0000080568,"h":0.0000081463,"l":0.0000079542,"c":0.0000080964,"v":377493.587226,"t":1734465600}
+{"o":0.0000080964,"h":0.0000081557,"l":0.0000079354,"c":0.0000079736,"v":165991.950089,"t":1734469200}
+{"o":0.0000079736,"h":0.000008132,"l":0.0000074332,"c":0.0000075247,"v":5597458.4551019995,"t":1734472800}
+{"o":0.0000075247,"h":0.0000076324,"l":0.0000075195,"c":0.0000075418,"v":0.0,"t":1734476400}
+{"o":0.0000075418,"h":0.0000076901,"l":0.0000074464,"c":0.0000076019,"v":828392.0319769999,"t":1734480000}
+{"o":0.0000076019,"h":0.0000078177,"l":0.0000073231,"c":0.0000075462,"v":386960.165007,"t":1734483600}
+{"o":0.0000075462,"h":0.0000076389,"l":0.0000074707,"c":0.0000076059,"v":506965.134151,"t":1734487200}
+{"o":0.0000076059,"h":0.000007667,"l":0.0000075652,"c":0.000007648,"v":0.0,"t":1734490800}
+{"o":0.000007648,"h":0.0000078051,"l":0.0000075679,"c":0.0000077273,"v":1278629.9952209999,"t":1734494400}
+{"o":0.0000077273,"h":0.0000077921,"l":0.0000075643,"c":0.000007653,"v":607897.701243,"t":1734498000}
+{"o":0.000007653,"h":0.0000077313,"l":0.0000073476,"c":0.0000074824,"v":1924193.4213550002,"t":1734501600}
+{"o":0.0000074824,"h":0.0000075564,"l":0.0000074192,"c":0.000007515,"v":385000.0,"t":1734505200}
+{"o":0.000007515,"h":0.0000076297,"l":0.000007469,"c":0.0000075776,"v":500000.0,"t":1734508800}
+{"o":0.0000075776,"h":0.0000076344,"l":0.000007509,"c":0.0000075998,"v":4860.34581,"t":1734512400}
+{"o":0.0000075998,"h":0.0000078648,"l":0.0000075373,"c":0.0000076741,"v":3264369.2004340002,"t":1734516000}
+{"o":0.0000076741,"h":0.000007707,"l":0.0000076196,"c":0.0000076762,"v":624465.753332,"t":1734519600}
+{"o":0.0000076762,"h":0.0000078028,"l":0.0000076406,"c":0.0000077188,"v":285217.199057,"t":1734523200}
+{"o":0.0000077188,"h":0.00000778,"l":0.0000076004,"c":0.0000076818,"v":38741.527988,"t":1734526800}
+{"o":0.0000076818,"h":0.0000077125,"l":0.0000072554,"c":0.0000073238,"v":2262731.176457,"t":1734530400}
+{"o":0.0000073238,"h":0.0000075464,"l":0.0000071915,"c":0.000007437,"v":918040.6011419999,"t":1734534000}
+{"o":0.000007437,"h":0.0000075265,"l":0.000007154,"c":0.0000073089,"v":2795778.9106030003,"t":1734537600}
+{"o":0.0000073089,"h":0.0000073852,"l":0.0000071328,"c":0.0000071684,"v":639294.999999,"t":1734541200}
+{"o":0.0000071684,"h":0.0000073035,"l":0.0000071221,"c":0.0000072161,"v":452162.591105,"t":1734544800}
+{"o":0.0000072161,"h":0.000007457,"l":0.000007202,"c":0.00000745,"v":1000.431444,"t":1734548400}
+{"o":0.00000745,"h":0.000007675,"l":0.0000071729,"c":0.0000073652,"v":20000.0,"t":1734552000}
+{"o":0.0000073652,"h":0.0000075293,"l":0.000007192,"c":0.0000072664,"v":350555.205902,"t":1734555600}
+{"o":0.0000072664,"h":0.0000074131,"l":0.000007035,"c":0.0000071588,"v":1267746.208084,"t":1734559200}
+{"o":0.0000071588,"h":0.0000073461,"l":0.0000070572,"c":0.0000072225,"v":729244.4533220001,"t":1734562800}
+{"o":0.0000072225,"h":0.0000073848,"l":0.0000071181,"c":0.0000072506,"v":1699306.3470719999,"t":1734566400}
+{"o":0.0000072506,"h":0.0000076949,"l":0.0000071998,"c":0.0000076765,"v":3098263.7484910004,"t":1734570000}
+{"o":0.0000076765,"h":0.0000078706,"l":0.000007373,"c":0.0000075206,"v":130264.142283,"t":1734573600}
+{"o":0.0000075206,"h":0.0000077238,"l":0.0000073314,"c":0.0000075792,"v":13298.731351,"t":1734577200}
+{"o":0.0000075792,"h":0.0000076441,"l":0.0000074998,"c":0.0000075792,"v":200000.0,"t":1734580800}
+{"o":0.0000075792,"h":0.0000075916,"l":0.000007471,"c":0.0000074939,"v":0.0,"t":1734584400}
+{"o":0.0000074939,"h":0.0000076022,"l":0.0000074331,"c":0.0000075373,"v":70461.114138,"t":1734588000}
+{"o":0.0000075373,"h":0.0000075499,"l":0.0000074517,"c":0.0000074844,"v":0.0,"t":1734591600}
+{"o":0.0000074844,"h":0.0000076327,"l":0.0000074045,"c":0.0000075132,"v":231588.878695,"t":1734595200}
+{"o":0.0000075132,"h":0.0000075815,"l":0.0000074593,"c":0.0000075096,"v":102106.098118,"t":1734598800}
+{"o":0.0000075096,"h":0.0000075397,"l":0.0000074619,"c":0.0000074963,"v":0.0,"t":1734602400}
+{"o":0.0000074963,"h":0.0000075322,"l":0.0000074732,"c":0.0000074834,"v":143038.554974,"t":1734606000}
+{"o":0.0000074834,"h":0.0000076246,"l":0.0000073205,"c":0.0000074604,"v":243775.042699,"t":1734609600}
+{"o":0.0000074604,"h":0.0000079284,"l":0.0000074123,"c":0.0000079025,"v":2756285.0889909999,"t":1734613200}
+{"o":0.0000079025,"h":0.0000079882,"l":0.0000077644,"c":0.0000079224,"v":500725.170491,"t":1734616800}
+{"o":0.0000079224,"h":0.0000081123,"l":0.00000767,"c":0.0000077303,"v":202661.963827,"t":1734620400}
+{"o":0.0000077303,"h":0.0000079151,"l":0.0000076773,"c":0.0000077278,"v":246581.926329,"t":1734624000}
+{"o":0.0000077278,"h":0.0000081749,"l":0.00000746,"c":0.0000078056,"v":157375.883852,"t":1734627600}
+{"o":0.0000078056,"h":0.0000082636,"l":0.0000075314,"c":0.0000077655,"v":166108.977052,"t":1734631200}
+{"o":0.0000077655,"h":0.0000081731,"l":0.000007485,"c":0.0000076899,"v":317357.282898,"t":1734634800}
+{"o":0.0000076899,"h":0.0000081085,"l":0.0000075306,"c":0.0000078412,"v":542543.306076,"t":1734638400}
+{"o":0.0000078412,"h":0.0000079989,"l":0.000007616,"c":0.0000078029,"v":503264.668594,"t":1734642000}
+{"o":0.0000078029,"h":0.0000079821,"l":0.000007701,"c":0.0000078018,"v":354382.842567,"t":1734645600}
+{"o":0.0000078018,"h":0.0000079518,"l":0.0000077024,"c":0.0000078281,"v":135151.276668,"t":1734649200}
+{"o":0.0000078281,"h":0.0000079714,"l":0.0000076304,"c":0.000007794,"v":220876.329672,"t":1734652800}
+{"o":0.000007794,"h":0.0000078866,"l":0.0000076654,"c":0.000007828,"v":190382.998241,"t":1734656400}
+{"o":0.000007828,"h":0.0000079906,"l":0.0000076004,"c":0.0000077955,"v":12820.655194,"t":1734660000}
+{"o":0.0000077955,"h":0.0000078978,"l":0.0000077567,"c":0.0000078845,"v":259931.554409,"t":1734663600}
+{"o":0.0000078845,"h":0.0000079519,"l":0.0000078077,"c":0.0000079309,"v":85310.45619,"t":1734667200}
+{"o":0.0000079309,"h":0.0000080429,"l":0.0000079022,"c":0.0000080186,"v":0.0,"t":1734670800}
+{"o":0.0000080186,"h":0.0000082137,"l":0.00000646,"c":0.0000066696,"v":12729932.2149700001,"t":1734674400}
+{"o":0.0000066696,"h":0.0000071025,"l":0.00000649,"c":0.0000070007,"v":4461638.0317409998,"t":1734678000}
+{"o":0.0000070007,"h":0.0000077663,"l":0.0000065586,"c":0.0000069146,"v":1314910.0696139997,"t":1734681600}
+{"o":0.0000069146,"h":0.0000072478,"l":0.0000067362,"c":0.000007064,"v":114709.900635,"t":1734685200}
+{"o":0.000007064,"h":0.0000073162,"l":0.0000068672,"c":0.0000069345,"v":427749.495327,"t":1734688800}
+{"o":0.0000069345,"h":0.0000072295,"l":0.0000067301,"c":0.0000070493,"v":455357.579037,"t":1734692400}
+{"o":0.0000070493,"h":0.0000072511,"l":0.0000066612,"c":0.0000069052,"v":2685843.744616,"t":1734696000}
+{"o":0.0000069052,"h":0.0000073251,"l":0.0000065763,"c":0.0000070714,"v":3512635.4756160006,"t":1734699600}
+{"o":0.0000070714,"h":0.0000072157,"l":0.0000070044,"c":0.0000071299,"v":92828.737183,"t":1734703200}
+{"o":0.0000071299,"h":0.0000072691,"l":0.000007021,"c":0.0000071749,"v":468123.101352,"t":1734706800}
+{"o":0.0000071749,"h":0.0000072353,"l":0.000007045,"c":0.0000071195,"v":50741.660758,"t":1734710400}
+{"o":0.0000071195,"h":0.0000072914,"l":0.000007043,"c":0.0000072086,"v":472018.40389,"t":1734714000}
+{"o":0.0000072086,"h":0.0000073578,"l":0.0000071936,"c":0.0000072841,"v":795392.427974,"t":1734717600}
+{"o":0.0000072841,"h":0.0000073088,"l":0.0000071497,"c":0.0000072154,"v":376511.0412189999,"t":1734721200}
+{"o":0.0000072154,"h":0.000007323,"l":0.0000070154,"c":0.0000070757,"v":1350769.851852,"t":1734724800}
+{"o":0.0000070757,"h":0.000007158,"l":0.0000069583,"c":0.0000069828,"v":525925.574329,"t":1734728400}
+{"o":0.0000069828,"h":0.0000071432,"l":0.0000069022,"c":0.0000070553,"v":1221178.100137,"t":1734732000}
+{"o":0.0000070553,"h":0.0000070654,"l":0.0000069853,"c":0.0000069853,"v":0.0,"t":1734735600}
+{"o":0.0000069853,"h":0.0000070927,"l":0.0000069652,"c":0.0000070128,"v":151781.118225,"t":1734739200}
+{"o":0.0000070128,"h":0.0000071616,"l":0.0000069225,"c":0.0000071103,"v":280046.476847,"t":1734742800}
+{"o":0.0000071103,"h":0.0000071728,"l":0.0000070447,"c":0.0000071562,"v":242262.550944,"t":1734746400}
+{"o":0.0000071562,"h":0.0000071915,"l":0.0000070318,"c":0.0000070564,"v":168729.370067,"t":1734750000}
+{"o":0.0000070564,"h":0.0000070916,"l":0.0000069791,"c":0.000007009,"v":250000.0,"t":1734753600}
+{"o":0.000007009,"h":0.000007117,"l":0.0000069119,"c":0.0000069863,"v":266957.005779,"t":1734757200}
+{"o":0.0000069863,"h":0.0000070362,"l":0.0000068189,"c":0.0000068407,"v":1352908.055832,"t":1734760800}
+{"o":0.0000068407,"h":0.0000070109,"l":0.0000067502,"c":0.0000069643,"v":466280.4120069999,"t":1734764400}
+{"o":0.0000069643,"h":0.0000070421,"l":0.0000068558,"c":0.0000069414,"v":224050.6135,"t":1734768000}
+{"o":0.0000069414,"h":0.0000070184,"l":0.0000068734,"c":0.0000069385,"v":14272.166824,"t":1734771600}
+{"o":0.0000069385,"h":0.0000076325,"l":0.0000069066,"c":0.000007609,"v":5173225.8790810006,"t":1734775200}
+{"o":0.000007609,"h":0.0000077392,"l":0.0000075929,"c":0.0000076584,"v":372963.213376,"t":1734778800}
+{"o":0.0000076584,"h":0.0000079147,"l":0.0000073854,"c":0.0000076339,"v":313230.352963,"t":1734782400}
+{"o":0.0000076339,"h":0.0000077973,"l":0.0000075713,"c":0.0000076959,"v":0.0,"t":1734786000}
+{"o":0.0000076959,"h":0.0000077751,"l":0.0000075761,"c":0.0000077194,"v":81738.951687,"t":1734789600}
+{"o":0.0000077194,"h":0.0000077415,"l":0.000007593,"c":0.0000076169,"v":0.0,"t":1734793200}
+{"o":0.0000076169,"h":0.0000077769,"l":0.0000074271,"c":0.0000075682,"v":256309.863807,"t":1734796800}
+{"o":0.0000075682,"h":0.0000077096,"l":0.0000074196,"c":0.0000074687,"v":285000.000069,"t":1734800400}
+{"o":0.0000074687,"h":0.0000076592,"l":0.0000073,"c":0.0000074206,"v":795094.44144,"t":1734804000}
+{"o":0.0000074206,"h":0.0000075792,"l":0.0000073254,"c":0.0000073599,"v":402061.207628,"t":1734807600}
+{"o":0.0000073599,"h":0.0000074587,"l":0.0000072841,"c":0.0000073826,"v":319932.697541,"t":1734811200}
+{"o":0.0000073826,"h":0.000007504,"l":0.0000073553,"c":0.0000074218,"v":388306.135716,"t":1734814800}
+{"o":0.0000074218,"h":0.0000074798,"l":0.0000073066,"c":0.0000073693,"v":777.0,"t":1734818400}
+{"o":0.0000073693,"h":0.0000075544,"l":0.0000073185,"c":0.0000074351,"v":205718.647418,"t":1734822000}
+{"o":0.0000074351,"h":0.0000075901,"l":0.0000073556,"c":0.000007471,"v":146191.82904,"t":1734825600}
+{"o":0.000007471,"h":0.0000075427,"l":0.0000072901,"c":0.0000073365,"v":101000.0,"t":1734829200}
+{"o":0.0000073365,"h":0.0000074031,"l":0.0000072934,"c":0.0000073749,"v":0.0,"t":1734832800}
+{"o":0.0000073749,"h":0.0000075153,"l":0.000007297,"c":0.0000074075,"v":148000.0,"t":1734836400}
+{"o":0.0000074075,"h":0.0000075177,"l":0.0000073791,"c":0.0000075177,"v":0.0,"t":1734840000}
+{"o":0.0000075177,"h":0.0000076058,"l":0.0000074814,"c":0.0000074885,"v":0.0,"t":1734843600}
+{"o":0.0000074885,"h":0.0000075139,"l":0.0000072774,"c":0.0000073515,"v":470816.290875,"t":1734847200}
+{"o":0.0000073515,"h":0.0000074116,"l":0.0000072863,"c":0.0000073482,"v":8151.30834,"t":1734850800}
+{"o":0.0000073482,"h":0.0000073667,"l":0.0000071532,"c":0.0000072451,"v":1022666.8748550001,"t":1734854400}
+{"o":0.0000072451,"h":0.0000072765,"l":0.0000070988,"c":0.0000072005,"v":514589.0113359999,"t":1734858000}
+{"o":0.0000072005,"h":0.0000072769,"l":0.0000071468,"c":0.0000072274,"v":57356.393778,"t":1734861600}
+{"o":0.0000072274,"h":0.000007295,"l":0.0000070653,"c":0.0000072023,"v":3337054.595803,"t":1734865200}
+{"o":0.0000072023,"h":0.0000072903,"l":0.0000071421,"c":0.0000072166,"v":2038050.1227640002,"t":1734868800}
+{"o":0.0000072166,"h":0.000007272,"l":0.0000070108,"c":0.0000070876,"v":863734.228865,"t":1734872400}
+{"o":0.0000070876,"h":0.0000073182,"l":0.0000069196,"c":0.0000071582,"v":373951.931766,"t":1734876000}
+{"o":0.0000071582,"h":0.0000071582,"l":0.0000069124,"c":0.0000069617,"v":2282171.9776480002,"t":1734879600}
+{"o":0.0000069617,"h":0.000007118,"l":0.0000068247,"c":0.0000069512,"v":2787323.7806719998,"t":1734883200}
+{"o":0.0000069512,"h":0.0000070411,"l":0.0000068845,"c":0.0000069967,"v":1672258.6656809999,"t":1734886800}
+{"o":0.0000069967,"h":0.0000073951,"l":0.0000069085,"c":0.0000073414,"v":3942907.7661199998,"t":1734890400}
+{"o":0.0000073414,"h":0.0000076174,"l":0.0000073289,"c":0.0000075638,"v":2224868.0563109997,"t":1734894000}
+{"o":0.0000075638,"h":0.0000078784,"l":0.0000073204,"c":0.0000077046,"v":3728127.0455740001,"t":1734897600}
+{"o":0.0000077046,"h":0.0000078639,"l":0.0000076406,"c":0.0000078067,"v":313147.626397,"t":1734901200}
+{"o":0.0000078067,"h":0.0000079434,"l":0.0000076219,"c":0.0000077708,"v":3091539.302352,"t":1734904800}
+{"o":0.0000077708,"h":0.0000079027,"l":0.0000077315,"c":0.0000078333,"v":241716.940678,"t":1734908400}
+{"o":0.0000078333,"h":0.0000080701,"l":0.0000078175,"c":0.000007881,"v":2348158.3967749998,"t":1734912000}
+{"o":0.000007881,"h":0.000008172,"l":0.0000077562,"c":0.0000080333,"v":471478.91794,"t":1734915600}
+{"o":0.0000080333,"h":0.0000081166,"l":0.0000079584,"c":0.0000079689,"v":0.0,"t":1734919200}
+{"o":0.0000079689,"h":0.0000082844,"l":0.0000076455,"c":0.0000079714,"v":279256.633994,"t":1734922800}
+{"o":0.0000079714,"h":0.0000083702,"l":0.0000078912,"c":0.0000083253,"v":2471783.7695249999,"t":1734926400}
+{"o":0.0000083253,"h":0.000008477,"l":0.0000082447,"c":0.0000083757,"v":691565.1751229999,"t":1734930000}
+{"o":0.0000083757,"h":0.000008528,"l":0.0000082306,"c":0.0000083965,"v":40000.0,"t":1734933600}
+{"o":0.0000083965,"h":0.0000085343,"l":0.0000082404,"c":0.0000083923,"v":253275.421431,"t":1734937200}
+{"o":0.0000083923,"h":0.0000085781,"l":0.00000829,"c":0.0000084586,"v":761086.016775,"t":1734940800}
+{"o":0.0000084586,"h":0.0000086994,"l":0.0000083535,"c":0.0000086026,"v":644006.493276,"t":1734944400}
+{"o":0.0000086026,"h":0.0000087296,"l":0.0000085548,"c":0.0000086327,"v":362820.908758,"t":1734948000}
+{"o":0.0000086327,"h":0.0000087199,"l":0.0000086115,"c":0.0000087117,"v":573881.00621,"t":1734951600}
+{"o":0.0000087117,"h":0.0000088901,"l":0.0000086438,"c":0.0000088187,"v":587252.634986,"t":1734955200}
+{"o":0.0000088187,"h":0.0000089693,"l":0.0000085736,"c":0.0000086612,"v":446156.820006,"t":1734958800}
+{"o":0.0000086612,"h":0.0000087954,"l":0.0000085189,"c":0.0000085794,"v":869397.8179700001,"t":1734962400}
+{"o":0.0000085794,"h":0.0000087616,"l":0.0000084848,"c":0.0000087451,"v":676410.437276,"t":1734966000}
+{"o":0.0000087451,"h":0.0000088918,"l":0.0000085205,"c":0.0000086649,"v":503464.577743,"t":1734969600}
+{"o":0.0000086649,"h":0.0000088199,"l":0.0000086113,"c":0.0000087929,"v":1208624.1819870002,"t":1734973200}
+{"o":0.0000087929,"h":0.0000089677,"l":0.000008702,"c":0.0000088779,"v":1726653.4752050003,"t":1734976800}
+{"o":0.0000088779,"h":0.0000090288,"l":0.000008665,"c":0.0000088705,"v":280643.173716,"t":1734980400}
+{"o":0.0000088705,"h":0.0000089964,"l":0.0000086072,"c":0.0000086351,"v":800011.425835,"t":1734984000}
+{"o":0.0000086351,"h":0.0000088719,"l":0.000008528,"c":0.0000087458,"v":274565.631621,"t":1734987600}
+{"o":0.0000087458,"h":0.0000087652,"l":0.0000082936,"c":0.0000083013,"v":1787084.4622289999,"t":1734991200}
+{"o":0.0000083013,"h":0.0000085429,"l":0.0000082232,"c":0.0000083328,"v":362872.207887,"t":1734994800}
+{"o":0.0000083328,"h":0.0000085847,"l":0.0000083186,"c":0.0000084542,"v":1894285.7589010003,"t":1734998400}
+{"o":0.0000084542,"h":0.000008565,"l":0.0000084348,"c":0.0000085576,"v":0.0,"t":1735002000}
+{"o":0.0000085576,"h":0.0000086302,"l":0.0000084094,"c":0.0000084857,"v":169264.194107,"t":1735005600}
+{"o":0.0000084857,"h":0.0000084918,"l":0.0000083871,"c":0.0000083971,"v":7850.154685,"t":1735009200}
+{"o":0.0000083971,"h":0.0000085935,"l":0.0000083444,"c":0.0000085207,"v":16843.554463,"t":1735012800}
+{"o":0.0000085207,"h":0.0000089032,"l":0.0000084509,"c":0.0000088257,"v":2289385.4368459997,"t":1735016400}
+{"o":0.0000088257,"h":0.0000089346,"l":0.0000088182,"c":0.0000089073,"v":335754.695638,"t":1735020000}
+{"o":0.0000089073,"h":0.0000090058,"l":0.0000088297,"c":0.0000089134,"v":119511.55055,"t":1735023600}
+{"o":0.0000089134,"h":0.0000090128,"l":0.0000087913,"c":0.0000089005,"v":88775.688529,"t":1735027200}
+{"o":0.0000089005,"h":0.0000089755,"l":0.0000088447,"c":0.0000089131,"v":0.0,"t":1735030800}
+{"o":0.0000089131,"h":0.000009006,"l":0.0000088942,"c":0.000009001,"v":0.0,"t":1735034400}
+{"o":0.000009001,"h":0.0000090098,"l":0.0000088802,"c":0.0000088949,"v":0.0,"t":1735038000}
+{"o":0.0000088949,"h":0.0000090076,"l":0.0000088195,"c":0.0000089948,"v":511500.0,"t":1735041600}
+{"o":0.0000089948,"h":0.0000092376,"l":0.0000087983,"c":0.0000089971,"v":1155057.6269399999,"t":1735045200}
+{"o":0.0000089971,"h":0.00000907,"l":0.0000089246,"c":0.0000089836,"v":392244.830096,"t":1735048800}
+{"o":0.0000089836,"h":0.0000092959,"l":0.0000087738,"c":0.0000091016,"v":514696.091048,"t":1735052400}
+{"o":0.0000091016,"h":0.0000092034,"l":0.0000088869,"c":0.000009019,"v":355706.559954,"t":1735056000}
+{"o":0.000009019,"h":0.0000091696,"l":0.0000087736,"c":0.00000883,"v":1227539.7542570001,"t":1735059600}
+{"o":0.00000883,"h":0.000008906,"l":0.0000087262,"c":0.0000088754,"v":236518.47605,"t":1735063200}
+{"o":0.0000088754,"h":0.0000089528,"l":0.0000084882,"c":0.0000085868,"v":2030890.9072700001,"t":1735066800}
+{"o":0.0000085868,"h":0.0000086801,"l":0.0000084578,"c":0.0000085184,"v":421344.334973,"t":1735070400}
+{"o":0.0000085184,"h":0.000008665,"l":0.0000083724,"c":0.000008553,"v":570585.0735159999,"t":1735074000}
+{"o":0.000008553,"h":0.0000090104,"l":0.000008511,"c":0.0000089739,"v":2989027.5399550004,"t":1735077600}
+{"o":0.0000089739,"h":0.0000092941,"l":0.0000089094,"c":0.0000092425,"v":573436.693752,"t":1735081200}
+{"o":0.0000092425,"h":0.0000094289,"l":0.000009204,"c":0.0000093436,"v":850764.784184,"t":1735084800}
+{"o":0.0000093436,"h":0.0000094721,"l":0.0000091321,"c":0.0000093853,"v":68033.205298,"t":1735088400}
+{"o":0.0000093853,"h":0.00000944,"l":0.0000092638,"c":0.0000093278,"v":176233.214613,"t":1735092000}
+{"o":0.0000093278,"h":0.0000094763,"l":0.0000092078,"c":0.0000093255,"v":1356787.1276550002,"t":1735095600}
+{"o":0.0000093255,"h":0.000009391,"l":0.0000092932,"c":0.0000093266,"v":843.138363,"t":1735099200}
+{"o":0.0000093266,"h":0.0000093818,"l":0.0000092648,"c":0.0000093366,"v":484830.808248,"t":1735102800}
+{"o":0.0000093366,"h":0.000009397,"l":0.0000092046,"c":0.000009286,"v":155956.863452,"t":1735106400}
+{"o":0.000009286,"h":0.0000094155,"l":0.0000092346,"c":0.0000093112,"v":92000.0,"t":1735110000}
+{"o":0.0000093112,"h":0.0000093633,"l":0.0000091826,"c":0.0000092381,"v":219247.798871,"t":1735113600}
+{"o":0.0000092381,"h":0.000009262,"l":0.0000091754,"c":0.0000092232,"v":65030.829225,"t":1735117200}
+{"o":0.0000092232,"h":0.0000093416,"l":0.0000090516,"c":0.0000092976,"v":42714.828256,"t":1735120800}
+{"o":0.0000092976,"h":0.0000094071,"l":0.0000091681,"c":0.0000092745,"v":250000.0,"t":1735124400}
+{"o":0.0000092745,"h":0.0000093098,"l":0.0000090803,"c":0.0000091547,"v":517102.716462,"t":1735128000}
+{"o":0.0000091547,"h":0.0000092316,"l":0.000009106,"c":0.0000091805,"v":337099.109172,"t":1735131600}
+{"o":0.0000091805,"h":0.0000095338,"l":0.0000090679,"c":0.0000093285,"v":1826843.854663,"t":1735135200}
+{"o":0.0000093285,"h":0.0000094471,"l":0.0000092727,"c":0.0000093708,"v":521913.152623,"t":1735138800}
+{"o":0.0000093708,"h":0.0000094877,"l":0.0000092581,"c":0.0000093221,"v":18937.165088,"t":1735142400}
+{"o":0.0000093221,"h":0.000009365,"l":0.0000092565,"c":0.0000092579,"v":0.0,"t":1735146000}
+{"o":0.0000092579,"h":0.0000094508,"l":0.0000092373,"c":0.0000094132,"v":131933.482571,"t":1735149600}
+{"o":0.0000094132,"h":0.0000094166,"l":0.0000092838,"c":0.0000093683,"v":20945.075627,"t":1735153200}
+{"o":0.0000093683,"h":0.0000094821,"l":0.0000091466,"c":0.0000092995,"v":1126418.6468829999,"t":1735156800}
+{"o":0.0000092995,"h":0.0000093921,"l":0.0000091464,"c":0.0000092517,"v":124813.52715,"t":1735160400}
+{"o":0.0000092517,"h":0.0000093691,"l":0.000009125,"c":0.0000091497,"v":1750308.868943,"t":1735164000}
+{"o":0.0000091497,"h":0.0000091577,"l":0.0000088833,"c":0.0000089014,"v":981804.2229149999,"t":1735167600}
+{"o":0.0000089014,"h":0.0000090299,"l":0.0000087341,"c":0.0000088872,"v":196615.291814,"t":1735171200}
+{"o":0.0000088872,"h":0.0000091226,"l":0.0000088257,"c":0.0000090483,"v":1885961.2730879998,"t":1735174800}
+{"o":0.0000090483,"h":0.0000091028,"l":0.0000088979,"c":0.0000089918,"v":13113.30556,"t":1735178400}
+{"o":0.0000089918,"h":0.0000090575,"l":0.0000089592,"c":0.0000090039,"v":29505.494866,"t":1735182000}
+{"o":0.0000090039,"h":0.0000091468,"l":0.0000088911,"c":0.000008976,"v":100001.779909,"t":1735185600}
+{"o":0.000008976,"h":0.0000090768,"l":0.0000089558,"c":0.0000090465,"v":16821.683488,"t":1735189200}
+{"o":0.0000090465,"h":0.0000091733,"l":0.0000088907,"c":0.0000089409,"v":296141.755164,"t":1735192800}
+{"o":0.0000089409,"h":0.0000090189,"l":0.0000086341,"c":0.0000087446,"v":1002048.206136,"t":1735196400}
+{"o":0.0000087446,"h":0.0000089755,"l":0.0000085814,"c":0.0000087966,"v":282991.705456,"t":1735200000}
+{"o":0.0000087966,"h":0.0000088049,"l":0.0000086725,"c":0.0000087586,"v":663366.2572059999,"t":1735203600}
+{"o":0.0000087586,"h":0.0000088373,"l":0.0000086526,"c":0.0000087148,"v":148139.675333,"t":1735207200}
+{"o":0.0000087148,"h":0.0000087499,"l":0.000008619,"c":0.0000087073,"v":721775.084942,"t":1735210800}
+{"o":0.0000087073,"h":0.0000087567,"l":0.0000082569,"c":0.0000083054,"v":2211907.4951590002,"t":1735214400}
+{"o":0.0000083054,"h":0.0000084018,"l":0.0000081648,"c":0.000008256,"v":1494582.2752670001,"t":1735218000}
+{"o":0.000008256,"h":0.0000083221,"l":0.0000081195,"c":0.0000081851,"v":361109.80739,"t":1735221600}
+{"o":0.0000081851,"h":0.0000082365,"l":0.0000080802,"c":0.000008185,"v":471710.5371590001,"t":1735225200}
+{"o":0.000008185,"h":0.0000083566,"l":0.0000080866,"c":0.0000082477,"v":1446602.2652040001,"t":1735228800}
+{"o":0.0000082477,"h":0.0000085783,"l":0.0000081061,"c":0.0000082134,"v":2676322.5804810002,"t":1735232400}
+{"o":0.0000082134,"h":0.0000082511,"l":0.0000081047,"c":0.0000081084,"v":100000.0,"t":1735236000}
+{"o":0.0000081084,"h":0.0000082851,"l":0.0000081008,"c":0.0000082041,"v":720333.57495,"t":1735239600}
+{"o":0.0000082041,"h":0.0000082961,"l":0.0000080889,"c":0.0000081503,"v":200937.129757,"t":1735243200}
+{"o":0.0000081503,"h":0.0000082287,"l":0.0000080837,"c":0.0000081032,"v":0.0,"t":1735246800}
+{"o":0.0000081032,"h":0.000008193,"l":0.0000080685,"c":0.0000081122,"v":470799.496397,"t":1735250400}
+{"o":0.0000081122,"h":0.0000081965,"l":0.0000080177,"c":0.0000080515,"v":34305.284905,"t":1735254000}
+{"o":0.0000080515,"h":0.0000081039,"l":0.0000080156,"c":0.000008027,"v":0.0,"t":1735257600}
+{"o":0.000008027,"h":0.0000082293,"l":0.0000079885,"c":0.0000080852,"v":350435.998318,"t":1735261200}
+{"o":0.0000080852,"h":0.0000081238,"l":0.0000080273,"c":0.0000080924,"v":0.0,"t":1735264800}
+{"o":0.0000080924,"h":0.0000081112,"l":0.0000080485,"c":0.0000080663,"v":0.0,"t":1735268400}
+{"o":0.0000080663,"h":0.0000084946,"l":0.00000797,"c":0.0000084761,"v":2639953.07021,"t":1735272000}
+{"o":0.0000084761,"h":0.0000086424,"l":0.0000084641,"c":0.000008503,"v":0.0,"t":1735275600}
+{"o":0.000008503,"h":0.000008503,"l":0.000008349,"c":0.0000083507,"v":499580.591947,"t":1735279200}
+{"o":0.0000083507,"h":0.0000085821,"l":0.0000083412,"c":0.0000085424,"v":0.0,"t":1735282800}
+{"o":0.0000085424,"h":0.0000085432,"l":0.0000082479,"c":0.0000083502,"v":366692.812372,"t":1735286400}
+{"o":0.0000083502,"h":0.0000083558,"l":0.0000081183,"c":0.0000081733,"v":0.0,"t":1735290000}
+{"o":0.0000081733,"h":0.0000083532,"l":0.0000081458,"c":0.000008263,"v":0.0,"t":1735293600}
+{"o":0.000008263,"h":0.000008377,"l":0.0000082405,"c":0.0000083233,"v":2767.502826,"t":1735297200}
+{"o":0.0000083233,"h":0.0000083597,"l":0.0000082162,"c":0.0000082428,"v":923315.446355,"t":1735300800}
+{"o":0.0000082428,"h":0.0000083208,"l":0.0000081629,"c":0.0000082305,"v":277526.954748,"t":1735304400}
+{"o":0.0000082305,"h":0.0000083984,"l":0.0000076298,"c":0.0000077173,"v":3214201.522932,"t":1735308000}
+{"o":0.0000077173,"h":0.0000079614,"l":0.0000076717,"c":0.0000078152,"v":66798.792356,"t":1735311600}
+{"o":0.0000078152,"h":0.0000078883,"l":0.0000076381,"c":0.0000077412,"v":1169210.9818839999,"t":1735315200}
+{"o":0.0000077412,"h":0.0000078719,"l":0.0000076572,"c":0.0000077004,"v":123846.24348,"t":1735318800}
+{"o":0.0000077004,"h":0.0000077409,"l":0.0000076487,"c":0.0000076616,"v":74275.134493,"t":1735322400}
+{"o":0.0000076616,"h":0.0000077837,"l":0.0000070759,"c":0.0000071625,"v":4240094.7063840004,"t":1735326000}
+{"o":0.0000071625,"h":0.00000726,"l":0.0000069559,"c":0.0000070033,"v":2031535.912273,"t":1735329600}
+{"o":0.0000070033,"h":0.0000074491,"l":0.0000069673,"c":0.0000073033,"v":5327448.1841169996,"t":1735333200}
+{"o":0.0000073033,"h":0.0000075233,"l":0.0000071853,"c":0.000007226,"v":4988440.0319070015,"t":1735336800}
+{"o":0.000007226,"h":0.0000072941,"l":0.0000070319,"c":0.0000070655,"v":922159.228692,"t":1735340400}
+{"o":0.0000070655,"h":0.0000071365,"l":0.0000069199,"c":0.000006944,"v":1729597.0371269998,"t":1735344000}
+{"o":0.000006944,"h":0.0000070239,"l":0.000006591,"c":0.0000066758,"v":2782901.6155170002,"t":1735347600}
+{"o":0.0000066758,"h":0.0000067781,"l":0.0000062892,"c":0.0000064304,"v":8862730.0295279995,"t":1735351200}
+{"o":0.0000064304,"h":0.0000064449,"l":0.0000062491,"c":0.0000064055,"v":1971463.3672160001,"t":1735354800}
+{"o":0.0000064055,"h":0.0000064703,"l":0.0000062873,"c":0.0000064077,"v":2419781.7486839998,"t":1735358400}
+{"o":0.0000064077,"h":0.0000064397,"l":0.0000063406,"c":0.0000063584,"v":11879.24924,"t":1735362000}
+{"o":0.0000063584,"h":0.0000066038,"l":0.0000063475,"c":0.0000065807,"v":1714632.486549,"t":1735365600}
+{"o":0.0000065807,"h":0.0000067077,"l":0.0000065574,"c":0.0000066291,"v":969802.854095,"t":1735369200}
+{"o":0.0000066291,"h":0.0000066762,"l":0.0000065649,"c":0.0000065951,"v":232130.379696,"t":1735372800}
+{"o":0.0000065951,"h":0.0000066084,"l":0.0000065399,"c":0.0000065853,"v":138207.494775,"t":1735376400}
+{"o":0.0000065853,"h":0.0000066123,"l":0.0000064322,"c":0.0000064592,"v":2034761.5792410001,"t":1735380000}
+{"o":0.0000064592,"h":0.0000064604,"l":0.0000061853,"c":0.0000062985,"v":1458247.3485069999,"t":1735383600}
+{"o":0.0000062985,"h":0.0000063824,"l":0.0000057487,"c":0.0000057973,"v":5409169.9659669995,"t":1735387200}
+{"o":0.0000057973,"h":0.0000060631,"l":0.0000057439,"c":0.000005975,"v":3058476.8542820001,"t":1735390800}
+{"o":0.000005975,"h":0.0000060348,"l":0.0000058575,"c":0.0000059357,"v":2686266.9400360002,"t":1735394400}
+{"o":0.0000059357,"h":0.0000060364,"l":0.0000057999,"c":0.0000058905,"v":2887261.488132,"t":1735398000}
+{"o":0.0000058905,"h":0.0000060339,"l":0.000005816,"c":0.0000059412,"v":978964.675021,"t":1735401600}
+{"o":0.0000059412,"h":0.0000060642,"l":0.0000057379,"c":0.0000059949,"v":3589428.3414429999,"t":1735405200}
+{"o":0.0000059949,"h":0.0000063283,"l":0.0000059433,"c":0.0000060933,"v":5521230.9532420002,"t":1735408800}
+{"o":0.0000060933,"h":0.000006105,"l":0.0000060489,"c":0.0000060591,"v":196492.624996,"t":1735412400}
+{"o":0.0000060591,"h":0.0000061206,"l":0.0000059821,"c":0.000006015,"v":510000.0,"t":1735416000}
+{"o":0.000006015,"h":0.0000060263,"l":0.0000059371,"c":0.0000059415,"v":270975.682917,"t":1735419600}
+{"o":0.0000059415,"h":0.0000059543,"l":0.0000053967,"c":0.0000056436,"v":6885543.0007419987,"t":1735423200}
+{"o":0.0000056436,"h":0.0000057093,"l":0.0000054931,"c":0.0000055044,"v":3820718.506974,"t":1735426800}
+{"o":0.0000055044,"h":0.0000055541,"l":0.0000054019,"c":0.0000054493,"v":700000.0,"t":1735430400}
+{"o":0.0000054493,"h":0.0000055903,"l":0.0000054351,"c":0.0000055498,"v":1219782.330451,"t":1735434000}
+{"o":0.0000055498,"h":0.0000056151,"l":0.0000054072,"c":0.0000054835,"v":3674825.1087169996,"t":1735437600}
+{"o":0.0000054835,"h":0.0000054964,"l":0.0000054477,"c":0.000005453,"v":0.0,"t":1735441200}
+{"o":0.0000160979,"h":0.0000162406,"l":0.0000160108,"c":0.000016097,"v":357467.9751640001,"t":1728244800}
+{"o":0.000016097,"h":0.0000162524,"l":0.0000158888,"c":0.000016134,"v":81122.843714,"t":1728248400}
+{"o":0.000016134,"h":0.0000162578,"l":0.0000160199,"c":0.0000161214,"v":245619.354714,"t":1728252000}
+{"o":0.0000161214,"h":0.0000161217,"l":0.0000159331,"c":0.0000159864,"v":54080.961576,"t":1728255600}
+{"o":0.0000159864,"h":0.0000165363,"l":0.0000156711,"c":0.0000161682,"v":269618.73072,"t":1728259200}
+{"o":0.0000161682,"h":0.0000168883,"l":0.000016037,"c":0.0000166959,"v":1252990.9019200001,"t":1728262800}
+{"o":0.0000166959,"h":0.0000168328,"l":0.0000164955,"c":0.0000167086,"v":297141.08484,"t":1728266400}
+{"o":0.0000167086,"h":0.0000168395,"l":0.0000165906,"c":0.0000167326,"v":350034.4825109999,"t":1728270000}
+{"o":0.0000167326,"h":0.0000167928,"l":0.0000165148,"c":0.0000166181,"v":334453.145149,"t":1728273600}
+{"o":0.0000166181,"h":0.0000167111,"l":0.0000162357,"c":0.0000163744,"v":453627.256151,"t":1728277200}
+{"o":0.0000163744,"h":0.0000163895,"l":0.0000162957,"c":0.0000162957,"v":0.0,"t":1728280800}
+{"o":0.0000162957,"h":0.0000164799,"l":0.0000161727,"c":0.0000163352,"v":86691.0,"t":1728284400}
+{"o":0.0000163352,"h":0.0000165575,"l":0.0000162088,"c":0.0000163713,"v":378825.366186,"t":1728288000}
+{"o":0.0000163713,"h":0.0000166233,"l":0.0000162094,"c":0.0000164839,"v":388653.6898880001,"t":1728291600}
+{"o":0.0000164839,"h":0.00001663,"l":0.0000163147,"c":0.0000164357,"v":162522.313618,"t":1728295200}
+{"o":0.0000164357,"h":0.0000165558,"l":0.000016093,"c":0.0000160981,"v":622575.6689269999,"t":1728298800}
+{"o":0.0000160981,"h":0.0000163573,"l":0.000016023,"c":0.0000161229,"v":761312.3881430001,"t":1728302400}
+{"o":0.0000161229,"h":0.0000161656,"l":0.0000157964,"c":0.0000159981,"v":529761.348304,"t":1728306000}
+{"o":0.0000159981,"h":0.0000164372,"l":0.0000146317,"c":0.0000150199,"v":4430240.6769970004,"t":1728309600}
+{"o":0.0000150199,"h":0.0000152377,"l":0.0000145376,"c":0.0000148854,"v":1007440.469593,"t":1728313200}
+{"o":0.0000148854,"h":0.0000152134,"l":0.0000148131,"c":0.0000149818,"v":481600.896953,"t":1728316800}
+{"o":0.0000149818,"h":0.000015076,"l":0.0000149237,"c":0.0000149557,"v":224394.205746,"t":1728320400}
+{"o":0.0000149557,"h":0.000015359,"l":0.0000146553,"c":0.0000150102,"v":858825.364808,"t":1728324000}
+{"o":0.0000150102,"h":0.0000155416,"l":0.0000148407,"c":0.0000153541,"v":1576467.946118,"t":1728327600}
+{"o":0.0000153541,"h":0.0000155998,"l":0.0000149981,"c":0.0000151622,"v":638422.123743,"t":1728331200}
+{"o":0.0000151622,"h":0.0000154235,"l":0.0000150236,"c":0.0000151703,"v":178734.123573,"t":1728334800}
+{"o":0.0000151703,"h":0.0000154378,"l":0.0000147403,"c":0.0000150205,"v":1530371.7104110001,"t":1728338400}
+{"o":0.0000150205,"h":0.0000151766,"l":0.0000147702,"c":0.0000150154,"v":422161.405955,"t":1728342000}
+{"o":0.0000150154,"h":0.0000152918,"l":0.0000149022,"c":0.0000151114,"v":665299.111588,"t":1728345600}
+{"o":0.0000151114,"h":0.0000153004,"l":0.0000150372,"c":0.0000151336,"v":114581.370881,"t":1728349200}
+{"o":0.0000151336,"h":0.0000153618,"l":0.000014973,"c":0.0000150768,"v":274848.715492,"t":1728352800}
+{"o":0.0000150768,"h":0.000015165,"l":0.0000150468,"c":0.0000151174,"v":24489.935976,"t":1728356400}
+{"o":0.0000151174,"h":0.000015224,"l":0.0000150282,"c":0.0000151163,"v":75129.427068,"t":1728360000}
+{"o":0.0000151163,"h":0.0000152616,"l":0.0000148888,"c":0.0000149565,"v":269361.521984,"t":1728363600}
+{"o":0.0000149565,"h":0.0000152232,"l":0.0000148815,"c":0.0000149652,"v":944437.1082550001,"t":1728367200}
+{"o":0.0000149652,"h":0.0000151913,"l":0.000014692,"c":0.0000149737,"v":262081.237485,"t":1728370800}
+{"o":0.0000149737,"h":0.0000151602,"l":0.0000149034,"c":0.0000150666,"v":238750.341315,"t":1728374400}
+{"o":0.0000150666,"h":0.0000151368,"l":0.0000149519,"c":0.0000149816,"v":16343.746047,"t":1728378000}
+{"o":0.0000149816,"h":0.0000151743,"l":0.0000149164,"c":0.0000150912,"v":6363.318876,"t":1728381600}
+{"o":0.0000150912,"h":0.0000153862,"l":0.0000150279,"c":0.0000153215,"v":807568.7364169999,"t":1728385200}
+{"o":0.0000153215,"h":0.0000155257,"l":0.00001525,"c":0.0000154324,"v":310014.8127360001,"t":1728388800}
+{"o":0.0000154324,"h":0.0000156511,"l":0.0000152251,"c":0.0000153255,"v":166905.771466,"t":1728392400}
+{"o":0.0000153255,"h":0.0000157034,"l":0.000014804,"c":0.0000149568,"v":1323920.547363,"t":1728396000}
+{"o":0.0000149568,"h":0.0000154731,"l":0.0000144285,"c":0.0000148443,"v":1566203.7479729999,"t":1728399600}
+{"o":0.0000148443,"h":0.0000151439,"l":0.0000143413,"c":0.0000148425,"v":1629175.7509059999,"t":1728403200}
+{"o":0.0000148425,"h":0.0000152787,"l":0.0000143929,"c":0.0000144554,"v":2158225.9968059994,"t":1728406800}
+{"o":0.0000144554,"h":0.000014679,"l":0.0000133902,"c":0.0000136629,"v":4068951.766822,"t":1728410400}
+{"o":0.0000136629,"h":0.0000139874,"l":0.0000135539,"c":0.0000137554,"v":445341.182331,"t":1728414000}
+{"o":0.0000137554,"h":0.0000138435,"l":0.0000135577,"c":0.0000135577,"v":960168.346599,"t":1728417600}
+{"o":0.0000135577,"h":0.000013602,"l":0.0000129659,"c":0.0000132271,"v":2207279.9740959997,"t":1728421200}
+{"o":0.0000132271,"h":0.000014262,"l":0.0000132222,"c":0.0000137821,"v":4149025.2606029995,"t":1728424800}
+{"o":0.0000137821,"h":0.0000138417,"l":0.0000136105,"c":0.0000137318,"v":282949.040274,"t":1728428400}
+{"o":0.0000137318,"h":0.0000137761,"l":0.0000135465,"c":0.0000135925,"v":316208.805634,"t":1728432000}
+{"o":0.0000135925,"h":0.0000137519,"l":0.0000133008,"c":0.0000133579,"v":1473305.1980720002,"t":1728435600}
+{"o":0.0000133579,"h":0.0000134839,"l":0.0000131873,"c":0.0000133271,"v":432683.466766,"t":1728439200}
+{"o":0.0000133271,"h":0.0000133795,"l":0.0000131686,"c":0.0000132978,"v":263975.802722,"t":1728442800}
+{"o":0.0000132978,"h":0.0000136817,"l":0.0000132664,"c":0.0000135918,"v":979313.5693249999,"t":1728446400}
+{"o":0.0000135918,"h":0.0000137734,"l":0.0000135004,"c":0.0000136656,"v":246438.615623,"t":1728450000}
+{"o":0.0000136656,"h":0.0000137853,"l":0.0000131177,"c":0.0000132149,"v":1836783.366964,"t":1728453600}
+{"o":0.0000132149,"h":0.0000133017,"l":0.0000130936,"c":0.0000132179,"v":418827.191098,"t":1728457200}
+{"o":0.0000132179,"h":0.0000134939,"l":0.0000131338,"c":0.0000133278,"v":1631830.3825980001,"t":1728460800}
+{"o":0.0000133278,"h":0.0000134658,"l":0.0000132311,"c":0.0000132403,"v":560284.102097,"t":1728464400}
+{"o":0.0000132403,"h":0.000013377,"l":0.0000131725,"c":0.0000133223,"v":168645.375249,"t":1728468000}
+{"o":0.0000133223,"h":0.0000136288,"l":0.0000132615,"c":0.000013566,"v":795338.607238,"t":1728471600}
+{"o":0.000013566,"h":0.0000138364,"l":0.0000133969,"c":0.000013565,"v":584133.631854,"t":1728475200}
+{"o":0.000013565,"h":0.0000137424,"l":0.0000133785,"c":0.0000135165,"v":352744.51505,"t":1728478800}
+{"o":0.0000135165,"h":0.0000136112,"l":0.0000133781,"c":0.0000134502,"v":236199.370802,"t":1728482400}
+{"o":0.0000134502,"h":0.0000140064,"l":0.0000132785,"c":0.000013845,"v":1107561.5914320003,"t":1728486000}
+{"o":0.000013845,"h":0.0000141689,"l":0.0000136856,"c":0.0000138815,"v":482484.885029,"t":1728489600}
+{"o":0.0000138815,"h":0.0000139796,"l":0.0000137326,"c":0.0000138523,"v":372744.488423,"t":1728493200}
+{"o":0.0000138523,"h":0.0000139808,"l":0.0000136514,"c":0.0000138172,"v":466813.853671,"t":1728496800}
+{"o":0.0000138172,"h":0.0000139201,"l":0.0000136886,"c":0.0000136979,"v":49678.0,"t":1728500400}
+{"o":0.0000136979,"h":0.0000139376,"l":0.000013405,"c":0.0000136197,"v":483327.4874999999,"t":1728504000}
+{"o":0.0000136197,"h":0.0000136707,"l":0.0000134414,"c":0.0000135398,"v":277589.372229,"t":1728507600}
+{"o":0.0000135398,"h":0.0000136753,"l":0.0000134856,"c":0.0000136745,"v":342058.291934,"t":1728511200}
+{"o":0.0000136745,"h":0.000013683,"l":0.0000135021,"c":0.0000136159,"v":276000.0,"t":1728514800}
+{"o":0.0000136159,"h":0.0000137864,"l":0.0000134589,"c":0.000013546,"v":18890.121167,"t":1728518400}
+{"o":0.000013546,"h":0.0000136939,"l":0.0000134118,"c":0.0000135444,"v":171861.068855,"t":1728522000}
+{"o":0.0000135444,"h":0.0000135573,"l":0.0000133843,"c":0.0000134888,"v":538868.298189,"t":1728525600}
+{"o":0.0000134888,"h":0.0000137491,"l":0.0000134252,"c":0.0000137104,"v":704354.316565,"t":1728529200}
+{"o":0.0000137104,"h":0.0000137994,"l":0.0000136467,"c":0.0000137796,"v":64982.276578,"t":1728532800}
+{"o":0.0000137796,"h":0.0000149784,"l":0.0000134961,"c":0.0000148617,"v":3486895.5518150008,"t":1728536400}
+{"o":0.0000148617,"h":0.0000151793,"l":0.0000148476,"c":0.0000149908,"v":1024601.8931509999,"t":1728540000}
+{"o":0.0000149908,"h":0.0000172317,"l":0.0000149427,"c":0.0000161859,"v":10473957.1147630047,"t":1728543600}
+{"o":0.0000161859,"h":0.0000163408,"l":0.0000158386,"c":0.0000160937,"v":554384.78263,"t":1728547200}
+{"o":0.0000160937,"h":0.000016268,"l":0.000015713,"c":0.0000157577,"v":495275.950346,"t":1728550800}
+{"o":0.0000157577,"h":0.0000161341,"l":0.0000156194,"c":0.000016001,"v":434863.231466,"t":1728554400}
+{"o":0.000016001,"h":0.0000164511,"l":0.0000158895,"c":0.0000163168,"v":1416761.4812779999,"t":1728558000}
+{"o":0.0000163168,"h":0.0000165754,"l":0.0000156951,"c":0.000015889,"v":1132342.1494800001,"t":1728561600}
+{"o":0.000015889,"h":0.0000160893,"l":0.000015355,"c":0.0000155874,"v":1503905.4905870003,"t":1728565200}
+{"o":0.0000155874,"h":0.0000172205,"l":0.0000153422,"c":0.000017063,"v":3954933.0101340008,"t":1728568800}
+{"o":0.000017063,"h":0.000017877,"l":0.000016911,"c":0.0000176527,"v":1262240.181293,"t":1728572400}
+{"o":0.0000176527,"h":0.0000177962,"l":0.0000171822,"c":0.0000175175,"v":1081529.6743660001,"t":1728576000}
+{"o":0.0000175175,"h":0.0000177225,"l":0.0000171091,"c":0.0000173387,"v":224779.026898,"t":1728579600}
+{"o":0.0000173387,"h":0.0000174888,"l":0.0000166849,"c":0.0000167746,"v":990025.8550510001,"t":1728583200}
+{"o":0.0000167746,"h":0.0000174058,"l":0.000016657,"c":0.0000172087,"v":785630.9974689999,"t":1728586800}
+{"o":0.0000172087,"h":0.0000174549,"l":0.0000154738,"c":0.0000156134,"v":3691854.490894,"t":1728590400}
+{"o":0.0000156134,"h":0.0000156486,"l":0.0000152569,"c":0.0000152638,"v":380266.632618,"t":1728594000}
+{"o":0.0000152638,"h":0.0000155586,"l":0.0000151947,"c":0.0000154665,"v":19484.364239,"t":1728597600}
+{"o":0.0000154665,"h":0.000015491,"l":0.0000153679,"c":0.0000154357,"v":116971.728774,"t":1728601200}
+{"o":0.0000154357,"h":0.0000157512,"l":0.0000153544,"c":0.0000156896,"v":813842.940803,"t":1728604800}
+{"o":0.0000156896,"h":0.0000157769,"l":0.0000146465,"c":0.0000147289,"v":2248460.5740430001,"t":1728608400}
+{"o":0.0000147289,"h":0.0000149633,"l":0.0000146409,"c":0.0000147939,"v":58066.685982,"t":1728612000}
+{"o":0.0000147939,"h":0.0000147974,"l":0.0000144264,"c":0.0000145796,"v":908737.1975350002,"t":1728615600}
+{"o":0.0000145796,"h":0.0000146078,"l":0.0000143898,"c":0.0000144505,"v":248487.994172,"t":1728619200}
+{"o":0.0000144505,"h":0.0000146368,"l":0.0000142506,"c":0.0000145502,"v":1309689.0566909998,"t":1728622800}
+{"o":0.0000145502,"h":0.0000146442,"l":0.0000141778,"c":0.0000142134,"v":848396.108413,"t":1728626400}
+{"o":0.0000142134,"h":0.0000145605,"l":0.0000141612,"c":0.0000144846,"v":842783.914064,"t":1728630000}
+{"o":0.0000144846,"h":0.0000145782,"l":0.0000143639,"c":0.0000145298,"v":251426.692115,"t":1728633600}
+{"o":0.0000145298,"h":0.0000145672,"l":0.0000144408,"c":0.0000144914,"v":3436.669861,"t":1728637200}
+{"o":0.0000144914,"h":0.0000145394,"l":0.0000140453,"c":0.0000143196,"v":1256861.2180280001,"t":1728640800}
+{"o":0.0000143196,"h":0.0000144277,"l":0.0000142291,"c":0.0000143152,"v":289656.756835,"t":1728644400}
+{"o":0.0000143152,"h":0.0000143642,"l":0.0000141966,"c":0.0000142413,"v":28015.790794,"t":1728648000}
+{"o":0.0000142413,"h":0.0000145474,"l":0.000014154,"c":0.000014316,"v":345094.5362809999,"t":1728651600}
+{"o":0.000014316,"h":0.0000143261,"l":0.0000137544,"c":0.000013801,"v":1514139.9628219998,"t":1728655200}
+{"o":0.000013801,"h":0.0000139661,"l":0.0000136448,"c":0.0000138636,"v":509880.85778,"t":1728658800}
+{"o":0.0000138636,"h":0.0000142801,"l":0.0000138162,"c":0.0000141171,"v":1210040.2535830003,"t":1728662400}
+{"o":0.0000141171,"h":0.0000143085,"l":0.0000139478,"c":0.0000140399,"v":87412.209982,"t":1728666000}
+{"o":0.0000140399,"h":0.0000143655,"l":0.0000139688,"c":0.0000142958,"v":696940.706299,"t":1728669600}
+{"o":0.0000142958,"h":0.000014472,"l":0.0000142263,"c":0.0000144457,"v":409144.641874,"t":1728673200}
+{"o":0.0000144457,"h":0.0000147742,"l":0.0000143649,"c":0.0000146139,"v":769613.163865,"t":1728676800}
+{"o":0.0000146139,"h":0.0000146376,"l":0.0000144875,"c":0.0000145405,"v":136408.340792,"t":1728680400}
+{"o":0.0000145405,"h":0.000014674,"l":0.0000144818,"c":0.0000146068,"v":223842.930978,"t":1728684000}
+{"o":0.0000146068,"h":0.0000147156,"l":0.0000145443,"c":0.0000145877,"v":20613.132009,"t":1728687600}
+{"o":0.0000145877,"h":0.0000148713,"l":0.0000144791,"c":0.0000147898,"v":317652.9900069999,"t":1728691200}
+{"o":0.0000147898,"h":0.0000148459,"l":0.000014634,"c":0.0000147278,"v":70.0,"t":1728694800}
+{"o":0.0000147278,"h":0.0000148342,"l":0.0000143405,"c":0.0000144291,"v":750000.0,"t":1728698400}
+{"o":0.0000144291,"h":0.0000145284,"l":0.0000143186,"c":0.0000143311,"v":260048.111451,"t":1728702000}
+{"o":0.0000143311,"h":0.000014335,"l":0.0000142525,"c":0.0000143051,"v":352200.048,"t":1728705600}
+{"o":0.0000143051,"h":0.0000143142,"l":0.0000141863,"c":0.0000141945,"v":7043.383996,"t":1728709200}
+{"o":0.0000141945,"h":0.0000142597,"l":0.0000140896,"c":0.0000141158,"v":235727.110666,"t":1728712800}
+{"o":0.0000141158,"h":0.0000141539,"l":0.0000139178,"c":0.0000139747,"v":520256.488096,"t":1728716400}
+{"o":0.0000139747,"h":0.0000139898,"l":0.0000136032,"c":0.0000136851,"v":1898331.5433930003,"t":1728720000}
+{"o":0.0000136851,"h":0.0000137794,"l":0.0000136696,"c":0.0000136718,"v":16893.825441,"t":1728723600}
+{"o":0.0000136718,"h":0.0000139437,"l":0.0000132013,"c":0.0000138106,"v":3163871.6017630002,"t":1728727200}
+{"o":0.0000138106,"h":0.0000139546,"l":0.0000136671,"c":0.0000138639,"v":1101438.915084,"t":1728730800}
+{"o":0.0000138639,"h":0.000013966,"l":0.0000137149,"c":0.0000138054,"v":275671.409746,"t":1728734400}
+{"o":0.0000138054,"h":0.0000138735,"l":0.000013656,"c":0.0000138448,"v":320760.107855,"t":1728738000}
+{"o":0.0000138448,"h":0.0000138754,"l":0.0000135234,"c":0.0000135582,"v":1074527.432701,"t":1728741600}
+{"o":0.0000135582,"h":0.0000136714,"l":0.0000131814,"c":0.0000133447,"v":1021868.0936799999,"t":1728745200}
+{"o":0.0000133447,"h":0.000013565,"l":0.0000132456,"c":0.0000134965,"v":461851.301441,"t":1728748800}
+{"o":0.0000134965,"h":0.0000135437,"l":0.000013291,"c":0.0000133345,"v":200000.0,"t":1728752400}
+{"o":0.0000133345,"h":0.0000134632,"l":0.0000132217,"c":0.000013292,"v":401361.313926,"t":1728756000}
+{"o":0.000013292,"h":0.0000136462,"l":0.0000132326,"c":0.0000134784,"v":968554.618084,"t":1728759600}
+{"o":0.0000134784,"h":0.0000134966,"l":0.0000133022,"c":0.0000133206,"v":1094430.726207,"t":1728763200}
+{"o":0.0000133206,"h":0.0000136935,"l":0.0000132207,"c":0.0000136706,"v":925526.8615300001,"t":1728766800}
+{"o":0.0000136706,"h":0.0000136997,"l":0.000013178,"c":0.0000132234,"v":1392774.258415,"t":1728770400}
+{"o":0.0000132234,"h":0.0000132911,"l":0.0000130612,"c":0.0000131286,"v":185186.27202,"t":1728774000}
+{"o":0.0000131286,"h":0.0000132479,"l":0.0000130658,"c":0.0000131515,"v":317576.412552,"t":1728777600}
+{"o":0.0000131515,"h":0.0000133848,"l":0.0000130281,"c":0.0000131334,"v":1317277.7952429999,"t":1728781200}
+{"o":0.0000131334,"h":0.000013154,"l":0.0000130439,"c":0.0000130455,"v":106588.177069,"t":1728784800}
+{"o":0.0000130455,"h":0.0000132786,"l":0.0000129366,"c":0.0000130541,"v":328013.774945,"t":1728788400}
+{"o":0.0000130541,"h":0.0000130837,"l":0.000012788,"c":0.0000130191,"v":1429445.260213,"t":1728792000}
+{"o":0.0000130191,"h":0.0000131461,"l":0.0000128639,"c":0.000012884,"v":800431.5177429999,"t":1728795600}
+{"o":0.000012884,"h":0.0000129709,"l":0.000012674,"c":0.0000128961,"v":872150.2247200001,"t":1728799200}
+{"o":0.0000128961,"h":0.0000129429,"l":0.0000127981,"c":0.0000128929,"v":43618.016893,"t":1728802800}
+{"o":0.0000128929,"h":0.0000139534,"l":0.0000124833,"c":0.0000128878,"v":9756679.2227279991,"t":1728806400}
+{"o":0.0000128878,"h":0.0000129375,"l":0.0000124268,"c":0.0000125893,"v":1390442.3752170003,"t":1728810000}
+{"o":0.0000125893,"h":0.0000126564,"l":0.0000123293,"c":0.0000125653,"v":1221624.6142249999,"t":1728813600}
+{"o":0.0000125653,"h":0.0000126291,"l":0.0000124638,"c":0.0000125996,"v":116587.034997,"t":1728817200}
+{"o":0.0000125996,"h":0.0000126402,"l":0.0000120575,"c":0.0000120936,"v":1664064.2259000002,"t":1728820800}
+{"o":0.0000120936,"h":0.0000122313,"l":0.0000120352,"c":0.0000121693,"v":419665.9393629999,"t":1728824400}
+{"o":0.0000121693,"h":0.0000128138,"l":0.0000120218,"c":0.0000126155,"v":2428640.8354849992,"t":1728828000}
+{"o":0.0000126155,"h":0.0000127752,"l":0.0000125627,"c":0.000012633,"v":261074.034819,"t":1728831600}
+{"o":0.000012633,"h":0.0000128382,"l":0.0000125236,"c":0.0000126408,"v":174835.645683,"t":1728835200}
+{"o":0.0000126408,"h":0.0000127639,"l":0.0000123295,"c":0.0000124711,"v":598517.3753330001,"t":1728838800}
+{"o":0.0000124711,"h":0.0000125401,"l":0.0000123227,"c":0.0000124245,"v":481852.141433,"t":1728842400}
+{"o":0.0000124245,"h":0.0000125347,"l":0.00001222,"c":0.0000124413,"v":331227.691458,"t":1728846000}
+{"o":0.0000124413,"h":0.0000125823,"l":0.0000122676,"c":0.0000122911,"v":531465.9801019999,"t":1728849600}
+{"o":0.0000122911,"h":0.0000124786,"l":0.000012095,"c":0.0000123221,"v":320981.387035,"t":1728853200}
+{"o":0.0000123221,"h":0.0000124174,"l":0.0000121305,"c":0.0000123609,"v":877203.3081850001,"t":1728856800}
+{"o":0.0000123609,"h":0.0000125336,"l":0.0000115575,"c":0.0000116235,"v":3450541.277464,"t":1728860400}
+{"o":0.0000116235,"h":0.0000117991,"l":0.0000115964,"c":0.0000117697,"v":641199.608855,"t":1728864000}
+{"o":0.0000117697,"h":0.0000117951,"l":0.0000114267,"c":0.0000114683,"v":1173765.2523989999,"t":1728867600}
+{"o":0.0000114683,"h":0.0000115318,"l":0.0000113235,"c":0.0000114295,"v":21421.772776,"t":1728871200}
+{"o":0.0000114295,"h":0.0000118552,"l":0.0000110921,"c":0.0000115368,"v":432313.982349,"t":1728874800}
+{"o":0.0000115368,"h":0.0000117072,"l":0.0000113904,"c":0.0000115131,"v":565792.045471,"t":1728878400}
+{"o":0.0000115131,"h":0.0000116755,"l":0.0000114299,"c":0.0000116092,"v":683687.549444,"t":1728882000}
+{"o":0.0000116092,"h":0.0000118194,"l":0.0000114802,"c":0.0000116977,"v":436935.767351,"t":1728885600}
+{"o":0.0000116977,"h":0.0000117906,"l":0.000011595,"c":0.0000116032,"v":809165.0872719999,"t":1728889200}
+{"o":0.0000116032,"h":0.0000116878,"l":0.0000113939,"c":0.0000114599,"v":707656.5779889999,"t":1728892800}
+{"o":0.0000114599,"h":0.0000115097,"l":0.0000111982,"c":0.0000114179,"v":1843515.8021229999,"t":1728896400}
+{"o":0.0000114179,"h":0.0000115898,"l":0.0000112993,"c":0.0000115557,"v":353227.954473,"t":1728900000}
+{"o":0.0000115557,"h":0.0000115912,"l":0.0000113856,"c":0.0000115552,"v":377074.046912,"t":1728903600}
+{"o":0.0000115552,"h":0.0000117159,"l":0.0000113835,"c":0.0000115361,"v":348439.8523659999,"t":1728907200}
+{"o":0.0000115361,"h":0.000011632,"l":0.0000114613,"c":0.0000115329,"v":269543.499893,"t":1728910800}
+{"o":0.0000115329,"h":0.0000117456,"l":0.0000113632,"c":0.0000116321,"v":579656.472728,"t":1728914400}
+{"o":0.0000116321,"h":0.0000118799,"l":0.0000114067,"c":0.0000117483,"v":684614.8581249999,"t":1728918000}
+{"o":0.0000117483,"h":0.000011904,"l":0.000011436,"c":0.0000115718,"v":441775.662659,"t":1728921600}
+{"o":0.0000115718,"h":0.0000116656,"l":0.0000114569,"c":0.0000115207,"v":388692.7197369999,"t":1728925200}
+{"o":0.0000115207,"h":0.0000115608,"l":0.0000114317,"c":0.00001152,"v":232837.45562,"t":1728928800}
+{"o":0.00001152,"h":0.0000116709,"l":0.0000112393,"c":0.0000112985,"v":2736536.318366,"t":1728932400}
+{"o":0.0000112985,"h":0.0000113177,"l":0.0000110169,"c":0.0000110467,"v":1149945.192581,"t":1728936000}
+{"o":0.0000110467,"h":0.0000111859,"l":0.0000109665,"c":0.00001116,"v":518889.087684,"t":1728939600}
+{"o":0.00001116,"h":0.0000112634,"l":0.0000109415,"c":0.0000109432,"v":1206257.636309,"t":1728943200}
+{"o":0.0000109432,"h":0.0000112798,"l":0.0000109428,"c":0.0000111969,"v":1417041.407681,"t":1728946800}
+{"o":0.0000111969,"h":0.0000112474,"l":0.0000109132,"c":0.0000109702,"v":799158.857971,"t":1728950400}
+{"o":0.0000109702,"h":0.0000112812,"l":0.0000109209,"c":0.0000112456,"v":805030.7765820001,"t":1728954000}
+{"o":0.0000112456,"h":0.0000112737,"l":0.0000111189,"c":0.0000111626,"v":119153.059345,"t":1728957600}
+{"o":0.0000111626,"h":0.0000113271,"l":0.0000111325,"c":0.0000112854,"v":2264.167815,"t":1728961200}
+{"o":0.0000112854,"h":0.0000113167,"l":0.0000108751,"c":0.000010898,"v":1214219.4896629998,"t":1728964800}
+{"o":0.000010898,"h":0.0000110392,"l":0.0000107038,"c":0.0000109726,"v":679324.4834,"t":1728968400}
+{"o":0.0000109726,"h":0.000011227,"l":0.0000109276,"c":0.0000111486,"v":461687.484361,"t":1728972000}
+{"o":0.0000111486,"h":0.0000112922,"l":0.0000111058,"c":0.0000111878,"v":1161828.9915459999,"t":1728975600}
+{"o":0.0000111878,"h":0.0000112111,"l":0.0000109622,"c":0.0000110584,"v":698326.360291,"t":1728979200}
+{"o":0.0000110584,"h":0.0000120803,"l":0.0000110212,"c":0.000011841,"v":2857900.5833340008,"t":1728982800}
+{"o":0.000011841,"h":0.0000121792,"l":0.000011775,"c":0.0000120655,"v":929762.9169950001,"t":1728986400}
+{"o":0.0000120655,"h":0.0000123142,"l":0.0000111195,"c":0.000011597,"v":3950893.167996,"t":1728990000}
+{"o":0.000011597,"h":0.0000117108,"l":0.0000114013,"c":0.0000115601,"v":1104195.934351,"t":1728993600}
+{"o":0.0000115601,"h":0.0000123101,"l":0.0000111662,"c":0.0000118802,"v":1643579.9086280004,"t":1728997200}
+{"o":0.0000118802,"h":0.0000130348,"l":0.0000118071,"c":0.0000127142,"v":3788684.8362430003,"t":1729000800}
+{"o":0.0000127142,"h":0.0000129891,"l":0.00001219,"c":0.0000124016,"v":1334853.082435,"t":1729004400}
+{"o":0.0000124016,"h":0.0000126335,"l":0.000012167,"c":0.0000123354,"v":563713.6808120001,"t":1729008000}
+{"o":0.0000123354,"h":0.0000124111,"l":0.0000121555,"c":0.0000122284,"v":309484.4668309999,"t":1729011600}
+{"o":0.0000122284,"h":0.0000122557,"l":0.0000120792,"c":0.0000121841,"v":53778.230355,"t":1729015200}
+{"o":0.0000121841,"h":0.0000125008,"l":0.0000121317,"c":0.0000123565,"v":975805.0428889998,"t":1729018800}
+{"o":0.0000123565,"h":0.0000126092,"l":0.0000115443,"c":0.0000117293,"v":2521704.489393,"t":1729022400}
+{"o":0.0000117293,"h":0.0000118357,"l":0.0000113018,"c":0.0000117277,"v":2797282.5238969997,"t":1729026000}
+{"o":0.0000117277,"h":0.0000117766,"l":0.0000115326,"c":0.0000116432,"v":572910.229362,"t":1729029600}
+{"o":0.0000116432,"h":0.0000118488,"l":0.0000114925,"c":0.0000116043,"v":80837.054235,"t":1729033200}
+{"o":0.0000116043,"h":0.0000117573,"l":0.0000115142,"c":0.0000116044,"v":325117.342647,"t":1729036800}
+{"o":0.0000116044,"h":0.0000117589,"l":0.0000114993,"c":0.0000115721,"v":148814.972176,"t":1729040400}
+{"o":0.0000115721,"h":0.0000117003,"l":0.0000113217,"c":0.0000114383,"v":802062.692122,"t":1729044000}
+{"o":0.0000114383,"h":0.0000114942,"l":0.0000113676,"c":0.0000114243,"v":10164.891204,"t":1729047600}
+{"o":0.0000114243,"h":0.000011507,"l":0.0000112882,"c":0.0000113434,"v":210735.983421,"t":1729051200}
+{"o":0.0000113434,"h":0.000011364,"l":0.0000111827,"c":0.0000112099,"v":775431.9022939999,"t":1729054800}
+{"o":0.0000112099,"h":0.0000113237,"l":0.0000111618,"c":0.0000112737,"v":72756.806741,"t":1729058400}
+{"o":0.0000112737,"h":0.0000113489,"l":0.0000110941,"c":0.0000112977,"v":761350.957255,"t":1729062000}
+{"o":0.0000112977,"h":0.0000114516,"l":0.0000112037,"c":0.0000113091,"v":223437.217703,"t":1729065600}
+{"o":0.0000113091,"h":0.0000114101,"l":0.0000112421,"c":0.0000112971,"v":107057.093844,"t":1729069200}
+{"o":0.0000112971,"h":0.0000113762,"l":0.0000108582,"c":0.0000108938,"v":1803491.6065639998,"t":1729072800}
+{"o":0.0000108938,"h":0.0000130167,"l":0.0000107195,"c":0.0000111365,"v":17905060.6844739988,"t":1729076400}
+{"o":0.0000111365,"h":0.0000112493,"l":0.0000109296,"c":0.0000110163,"v":1356257.6042549999,"t":1729080000}
+{"o":0.0000110163,"h":0.0000113433,"l":0.0000109851,"c":0.0000111106,"v":1680377.257832,"t":1729083600}
+{"o":0.0000111106,"h":0.0000114654,"l":0.0000109311,"c":0.0000112722,"v":793962.5488229999,"t":1729087200}
+{"o":0.0000112722,"h":0.0000114373,"l":0.0000111472,"c":0.0000112277,"v":74527.692644,"t":1729090800}
+{"o":0.0000112277,"h":0.0000113901,"l":0.000011155,"c":0.0000112562,"v":347913.835128,"t":1729094400}
+{"o":0.0000112562,"h":0.0000113266,"l":0.0000111712,"c":0.0000112996,"v":242969.801425,"t":1729098000}
+{"o":0.0000112996,"h":0.0000113623,"l":0.0000112271,"c":0.0000112852,"v":73339.81261,"t":1729101600}
+{"o":0.0000112852,"h":0.0000113586,"l":0.0000112028,"c":0.0000113327,"v":542152.935476,"t":1729105200}
+{"o":0.0000113327,"h":0.0000113627,"l":0.0000107797,"c":0.0000108812,"v":1853748.7096960002,"t":1729108800}
+{"o":0.0000108812,"h":0.0000109363,"l":0.0000105891,"c":0.0000107171,"v":1227152.4788890001,"t":1729112400}
+{"o":0.0000107171,"h":0.0000107768,"l":0.0000106387,"c":0.0000106607,"v":134108.399796,"t":1729116000}
+{"o":0.0000106607,"h":0.0000107681,"l":0.000010646,"c":0.0000107564,"v":311953.77395,"t":1729119600}
+{"o":0.0000107564,"h":0.0000108398,"l":0.0000106622,"c":0.0000107291,"v":547989.696609,"t":1729123200}
+{"o":0.0000107291,"h":0.0000109716,"l":0.0000106764,"c":0.0000107689,"v":356541.5771349999,"t":1729126800}
+{"o":0.0000107689,"h":0.0000110076,"l":0.0000107564,"c":0.0000109413,"v":441640.1390279999,"t":1729130400}
+{"o":0.0000109413,"h":0.0000109578,"l":0.0000108372,"c":0.0000108893,"v":149528.487576,"t":1729134000}
+{"o":0.0000108893,"h":0.0000110004,"l":0.0000106372,"c":0.0000107446,"v":598717.49459,"t":1729137600}
+{"o":0.0000107446,"h":0.0000108764,"l":0.0000106393,"c":0.000010766,"v":914509.3813100001,"t":1729141200}
+{"o":0.000010766,"h":0.0000107981,"l":0.0000106768,"c":0.0000107484,"v":278897.331768,"t":1729144800}
+{"o":0.0000107484,"h":0.000010892,"l":0.0000107211,"c":0.0000107936,"v":765621.217295,"t":1729148400}
+{"o":0.0000107936,"h":0.0000109325,"l":0.0000107477,"c":0.000010823,"v":342830.736941,"t":1729152000}
+{"o":0.000010823,"h":0.0000109934,"l":0.0000108077,"c":0.0000108999,"v":546140.6977129999,"t":1729155600}
+{"o":0.0000108999,"h":0.0000113131,"l":0.0000108816,"c":0.0000111328,"v":1106588.333684,"t":1729159200}
+{"o":0.0000111328,"h":0.0000113045,"l":0.0000109609,"c":0.0000111266,"v":154083.545861,"t":1729162800}
+{"o":0.0000111266,"h":0.0000114458,"l":0.0000110356,"c":0.0000111228,"v":2016967.0970990004,"t":1729166400}
+{"o":0.0000111228,"h":0.0000112657,"l":0.0000106225,"c":0.0000107045,"v":2335803.3332250002,"t":1729170000}
+{"o":0.0000107045,"h":0.0000108972,"l":0.0000106633,"c":0.0000107568,"v":29027.816292,"t":1729173600}
+{"o":0.0000107568,"h":0.0000111888,"l":0.0000106574,"c":0.0000110375,"v":1775828.8971500001,"t":1729177200}
+{"o":0.0000110375,"h":0.0000112223,"l":0.0000108878,"c":0.0000110017,"v":662917.013914,"t":1729180800}
+{"o":0.0000110017,"h":0.0000111555,"l":0.0000107934,"c":0.0000111399,"v":898949.745763,"t":1729184400}
+{"o":0.0000111399,"h":0.0000123258,"l":0.0000107571,"c":0.0000120195,"v":6574199.5721659996,"t":1729188000}
+{"o":0.0000120195,"h":0.0000123412,"l":0.0000117419,"c":0.0000119232,"v":5656972.1790910009,"t":1729191600}
+{"o":0.0000119232,"h":0.0000120963,"l":0.0000118054,"c":0.0000118726,"v":952174.802258,"t":1729195200}
+{"o":0.0000118726,"h":0.0000120271,"l":0.0000118149,"c":0.0000119266,"v":558996.563466,"t":1729198800}
+{"o":0.0000119266,"h":0.0000120454,"l":0.0000108689,"c":0.0000111739,"v":7923509.8606290007,"t":1729202400}
+{"o":0.0000111739,"h":0.0000112303,"l":0.0000106913,"c":0.000010933,"v":2266524.1718159998,"t":1729206000}
+{"o":0.000010933,"h":0.0000109922,"l":0.0000108349,"c":0.0000109562,"v":240469.325709,"t":1729209600}
+{"o":0.0000109562,"h":0.0000111619,"l":0.0000107436,"c":0.0000109042,"v":3820009.9257879998,"t":1729213200}
+{"o":0.0000109042,"h":0.0000110257,"l":0.0000106176,"c":0.0000108933,"v":4376742.3968329998,"t":1729216800}
+{"o":0.0000108933,"h":0.0000111091,"l":0.0000108221,"c":0.0000109167,"v":683573.475818,"t":1729220400}
+{"o":0.0000109167,"h":0.0000110372,"l":0.0000108557,"c":0.0000109969,"v":155918.772913,"t":1729224000}
+{"o":0.0000109969,"h":0.000011035,"l":0.000010902,"c":0.0000109725,"v":159161.750677,"t":1729227600}
+{"o":0.0000109725,"h":0.0000109944,"l":0.0000108868,"c":0.0000109381,"v":96546.722156,"t":1729231200}
+{"o":0.0000109381,"h":0.0000109622,"l":0.0000102237,"c":0.0000104329,"v":4906131.7396159992,"t":1729234800}
+{"o":0.0000104329,"h":0.0000108611,"l":0.0000104065,"c":0.0000108394,"v":2553904.8098890004,"t":1729238400}
+{"o":0.0000108394,"h":0.0000110529,"l":0.0000107439,"c":0.0000110328,"v":2088347.1871019998,"t":1729242000}
+{"o":0.0000110328,"h":0.0000117878,"l":0.0000109994,"c":0.0000116774,"v":4242588.7242889982,"t":1729245600}
+{"o":0.0000116774,"h":0.0000117555,"l":0.0000116004,"c":0.0000117421,"v":172386.474041,"t":1729249200}
+{"o":0.0000117421,"h":0.0000118103,"l":0.0000107776,"c":0.0000108424,"v":3286663.7357729999,"t":1729252800}
+{"o":0.0000108424,"h":0.0000108867,"l":0.0000106969,"c":0.000010705,"v":498389.100457,"t":1729256400}
+{"o":0.000010705,"h":0.000010914,"l":0.000010633,"c":0.000010815,"v":225454.876453,"t":1729260000}
+{"o":0.000010815,"h":0.0000108707,"l":0.0000107151,"c":0.0000107761,"v":19345.816955,"t":1729263600}
+{"o":0.0000107761,"h":0.0000109247,"l":0.0000106872,"c":0.0000107585,"v":361307.773921,"t":1729267200}
+{"o":0.0000107585,"h":0.0000109384,"l":0.0000105995,"c":0.0000106509,"v":1345413.1233349997,"t":1729270800}
+{"o":0.0000106509,"h":0.000010724,"l":0.0000105099,"c":0.0000106111,"v":136833.76201,"t":1729274400}
+{"o":0.0000106111,"h":0.0000107221,"l":0.0000103326,"c":0.0000105859,"v":2427638.6172870002,"t":1729278000}
+{"o":0.0000105859,"h":0.0000106315,"l":0.0000105771,"c":0.0000106043,"v":0.0,"t":1729281600}
+{"o":0.0000106043,"h":0.0000106963,"l":0.0000105318,"c":0.0000105591,"v":502561.739235,"t":1729285200}
+{"o":0.0000105591,"h":0.0000105924,"l":0.0000103231,"c":0.000010328,"v":1122610.4272500002,"t":1729288800}
+{"o":0.000010328,"h":0.000010401,"l":0.000010272,"c":0.0000103535,"v":163543.007413,"t":1729292400}
+{"o":0.0000103535,"h":0.0000103919,"l":0.0000102372,"c":0.0000102792,"v":175043.844463,"t":1729296000}
+{"o":0.0000102792,"h":0.000010288,"l":0.0000102282,"c":0.0000102716,"v":290180.912961,"t":1729299600}
+{"o":0.0000102716,"h":0.0000102842,"l":0.00001017,"c":0.0000101853,"v":169625.001297,"t":1729303200}
+{"o":0.0000101853,"h":0.0000113874,"l":0.0000101214,"c":0.0000105231,"v":7891537.3143199999,"t":1729306800}
+{"o":0.0000105231,"h":0.0000105483,"l":0.0000102948,"c":0.0000104071,"v":580387.011753,"t":1729310400}
+{"o":0.0000104071,"h":0.0000104469,"l":0.0000103412,"c":0.0000103954,"v":34891.365718,"t":1729314000}
+{"o":0.0000103954,"h":0.0000104232,"l":0.0000103076,"c":0.0000103432,"v":221583.456659,"t":1729317600}
+{"o":0.0000103432,"h":0.000010374,"l":0.0000102751,"c":0.0000102832,"v":21041.211372,"t":1729321200}
+{"o":0.0000102832,"h":0.0000104196,"l":0.0000102505,"c":0.0000104056,"v":962454.6519620001,"t":1729324800}
+{"o":0.0000104056,"h":0.0000104188,"l":0.0000103608,"c":0.0000103648,"v":255506.383747,"t":1729328400}
+{"o":0.0000103648,"h":0.0000104162,"l":0.0000102714,"c":0.0000103097,"v":1064114.8449909999,"t":1729332000}
+{"o":0.0000103097,"h":0.0000103901,"l":0.0000101983,"c":0.0000102576,"v":714448.8370660001,"t":1729335600}
+{"o":0.0000102576,"h":0.0000102634,"l":0.000009994,"c":0.0000100356,"v":1719192.70591,"t":1729339200}
+{"o":0.0000100356,"h":0.0000104251,"l":0.0000100141,"c":0.0000103901,"v":1559279.0796649999,"t":1729342800}
+{"o":0.0000103901,"h":0.0000104375,"l":0.0000101985,"c":0.0000102528,"v":466772.856771,"t":1729346400}
+{"o":0.0000102528,"h":0.0000104262,"l":0.000010216,"c":0.0000103578,"v":124214.915052,"t":1729350000}
+{"o":0.0000103578,"h":0.0000107165,"l":0.0000100501,"c":0.000010107,"v":1134433.94729,"t":1729353600}
+{"o":0.000010107,"h":0.0000103223,"l":0.0000100474,"c":0.0000102633,"v":768301.097113,"t":1729357200}
+{"o":0.0000102633,"h":0.0000103319,"l":0.000010152,"c":0.0000101842,"v":517387.912062,"t":1729360800}
+{"o":0.0000101842,"h":0.000010227,"l":0.0000100769,"c":0.0000101917,"v":267860.777918,"t":1729364400}
+{"o":0.0000101917,"h":0.0000102039,"l":0.00001007,"c":0.0000100751,"v":312448.522989,"t":1729368000}
+{"o":0.0000100751,"h":0.000010102,"l":0.0000096905,"c":0.0000097425,"v":2743845.8584889993,"t":1729371600}
+{"o":0.0000097425,"h":0.0000097847,"l":0.0000096111,"c":0.0000096638,"v":164904.678462,"t":1729375200}
+{"o":0.0000096638,"h":0.0000098423,"l":0.0000096069,"c":0.0000096757,"v":792217.500107,"t":1729378800}
+{"o":0.0000096757,"h":0.0000097402,"l":0.0000094848,"c":0.0000096856,"v":1249463.0063220002,"t":1729382400}
+{"o":0.0000096856,"h":0.0000101923,"l":0.0000096484,"c":0.0000101203,"v":2026757.8574429997,"t":1729386000}
+{"o":0.0000101203,"h":0.0000102068,"l":0.0000100821,"c":0.000010191,"v":19683.417503,"t":1729389600}
+{"o":0.000010191,"h":0.0000102183,"l":0.0000101586,"c":0.0000101611,"v":0.0,"t":1729393200}
+{"o":0.0000101611,"h":0.0000102142,"l":0.0000101021,"c":0.000010161,"v":10878.29089,"t":1729396800}
+{"o":0.000010161,"h":0.0000102778,"l":0.0000100869,"c":0.0000101732,"v":125622.094074,"t":1729400400}
+{"o":0.0000101732,"h":0.0000102303,"l":0.0000098533,"c":0.0000098644,"v":1079491.04054,"t":1729404000}
+{"o":0.0000098644,"h":0.000009994,"l":0.000009791,"c":0.0000098315,"v":1083570.4502089999,"t":1729407600}
+{"o":0.0000098315,"h":0.0000098571,"l":0.0000097246,"c":0.0000097575,"v":138096.054798,"t":1729411200}
+{"o":0.0000097575,"h":0.0000098232,"l":0.0000097173,"c":0.0000097619,"v":124682.343251,"t":1729414800}
+{"o":0.0000097619,"h":0.0000098192,"l":0.0000096752,"c":0.0000097135,"v":299509.141289,"t":1729418400}
+{"o":0.0000097135,"h":0.0000098429,"l":0.0000096801,"c":0.0000098154,"v":700759.617871,"t":1729422000}
+{"o":0.0000098154,"h":0.00000988,"l":0.0000098094,"c":0.0000098771,"v":100000.0,"t":1729425600}
+{"o":0.0000098771,"h":0.0000103111,"l":0.000009851,"c":0.0000102613,"v":3043406.7909159991,"t":1729429200}
+{"o":0.0000102613,"h":0.0000105319,"l":0.000010049,"c":0.0000103255,"v":396481.676269,"t":1729432800}
+{"o":0.0000103255,"h":0.0000104486,"l":0.0000101949,"c":0.0000103037,"v":141017.955362,"t":1729436400}
+{"o":0.0000103037,"h":0.0000103707,"l":0.0000100047,"c":0.0000100354,"v":1264621.7608340001,"t":1729440000}
+{"o":0.0000100354,"h":0.0000101402,"l":0.0000099645,"c":0.000010078,"v":246152.500017,"t":1729443600}
+{"o":0.000010078,"h":0.0000101084,"l":0.0000099818,"c":0.000010033,"v":52860.942432,"t":1729447200}
+{"o":0.000010033,"h":0.0000104919,"l":0.0000099917,"c":0.0000100415,"v":2922501.2089640005,"t":1729450800}
+{"o":0.0000100415,"h":0.0000100925,"l":0.0000097825,"c":0.0000098968,"v":800000.0,"t":1729454400}
+{"o":0.0000098968,"h":0.0000099692,"l":0.0000098253,"c":0.0000098605,"v":2008.20859,"t":1729458000}
+{"o":0.0000098605,"h":0.000009973,"l":0.0000095957,"c":0.000009743,"v":660516.9196650001,"t":1729461600}
+{"o":0.000009743,"h":0.0000098842,"l":0.0000096559,"c":0.0000097432,"v":31713.645354,"t":1729465200}
+{"o":0.0000097432,"h":0.0000101492,"l":0.000009462,"c":0.0000095537,"v":1301686.0335349999,"t":1729468800}
+{"o":0.0000095537,"h":0.0000095989,"l":0.0000094623,"c":0.0000094943,"v":0.0,"t":1729472400}
+{"o":0.0000094943,"h":0.0000097646,"l":0.0000094496,"c":0.0000096216,"v":1305696.6868480002,"t":1729476000}
+{"o":0.0000096216,"h":0.0000097415,"l":0.0000095483,"c":0.0000096297,"v":306675.373078,"t":1729479600}
+{"o":0.0000096297,"h":0.0000098233,"l":0.0000094984,"c":0.0000095348,"v":302310.0267079999,"t":1729483200}
+{"o":0.0000095348,"h":0.0000098189,"l":0.0000094654,"c":0.0000096662,"v":263153.66047,"t":1729486800}
+{"o":0.0000096662,"h":0.0000099514,"l":0.0000095799,"c":0.000009854,"v":1015812.034596,"t":1729490400}
+{"o":0.000009854,"h":0.0000098953,"l":0.0000097246,"c":0.0000098167,"v":281938.142651,"t":1729494000}
+{"o":0.0000098167,"h":0.0000099866,"l":0.0000093993,"c":0.0000095858,"v":843891.003894,"t":1729497600}
+{"o":0.0000095858,"h":0.0000097966,"l":0.0000094143,"c":0.0000095734,"v":1116424.655851,"t":1729501200}
+{"o":0.0000095734,"h":0.0000097337,"l":0.0000095208,"c":0.0000095994,"v":235199.425712,"t":1729504800}
+{"o":0.0000095994,"h":0.0000098019,"l":0.0000094643,"c":0.0000095469,"v":26868.458999,"t":1729508400}
+{"o":0.0000095469,"h":0.0000096502,"l":0.0000095053,"c":0.0000096177,"v":72054.593692,"t":1729512000}
+{"o":0.0000096177,"h":0.0000098628,"l":0.0000093689,"c":0.0000096323,"v":298566.940135,"t":1729515600}
+{"o":0.0000096323,"h":0.0000099373,"l":0.0000094879,"c":0.0000095652,"v":73019.03518,"t":1729519200}
+{"o":0.0000095652,"h":0.0000096773,"l":0.0000094794,"c":0.0000094931,"v":150289.928897,"t":1729522800}
+{"o":0.0000094931,"h":0.0000096271,"l":0.0000094832,"c":0.000009523,"v":115268.676447,"t":1729526400}
+{"o":0.000009523,"h":0.0000096359,"l":0.0000094394,"c":0.0000095147,"v":585623.495485,"t":1729530000}
+{"o":0.0000095147,"h":0.0000096011,"l":0.0000093651,"c":0.0000095509,"v":1340453.5205779998,"t":1729533600}
+{"o":0.0000095509,"h":0.0000095722,"l":0.0000093647,"c":0.0000094258,"v":956311.034011,"t":1729537200}
+{"o":0.0000094258,"h":0.0000097155,"l":0.0000094015,"c":0.0000094776,"v":2140456.2017669999,"t":1729540800}
+{"o":0.0000094776,"h":0.00000973,"l":0.0000093519,"c":0.0000096695,"v":1207268.038582,"t":1729544400}
+{"o":0.0000096695,"h":0.0000098783,"l":0.0000096113,"c":0.0000096311,"v":2327032.7543899999,"t":1729548000}
+{"o":0.0000096311,"h":0.0000098027,"l":0.0000096311,"c":0.000009726,"v":0.0,"t":1729551600}
+{"o":0.000009726,"h":0.0000100894,"l":0.000009708,"c":0.0000098038,"v":1084148.347421,"t":1729555200}
+{"o":0.0000098038,"h":0.0000099176,"l":0.0000096866,"c":0.0000097379,"v":1084991.203249,"t":1729558800}
+{"o":0.0000097379,"h":0.0000098444,"l":0.0000096453,"c":0.000009778,"v":571812.1821870001,"t":1729562400}
+{"o":0.000009778,"h":0.0000098791,"l":0.0000096598,"c":0.0000097205,"v":187942.426319,"t":1729566000}
+{"o":0.0000097205,"h":0.0000097692,"l":0.0000096026,"c":0.0000097028,"v":45000.338259,"t":1729569600}
+{"o":0.0000097028,"h":0.0000097967,"l":0.0000095453,"c":0.0000096926,"v":88051.449956,"t":1729573200}
+{"o":0.0000096926,"h":0.0000097617,"l":0.0000096242,"c":0.0000096828,"v":246902.317702,"t":1729576800}
+{"o":0.0000096828,"h":0.0000097618,"l":0.0000095854,"c":0.0000096923,"v":640875.613139,"t":1729580400}
+{"o":0.0000096923,"h":0.0000098749,"l":0.0000096148,"c":0.0000097049,"v":50000.0,"t":1729584000}
+{"o":0.0000097049,"h":0.0000098485,"l":0.0000095956,"c":0.0000096442,"v":107588.257663,"t":1729587600}
+{"o":0.0000096442,"h":0.0000099335,"l":0.0000095499,"c":0.0000097989,"v":389440.634559,"t":1729591200}
+{"o":0.0000097989,"h":0.0000101055,"l":0.000009642,"c":0.0000099336,"v":675139.0269289998,"t":1729594800}
+{"o":0.0000099336,"h":0.0000100655,"l":0.0000096424,"c":0.0000098263,"v":544991.203249,"t":1729598400}
+{"o":0.0000098263,"h":0.0000099117,"l":0.0000096139,"c":0.0000097482,"v":875830.431875,"t":1729602000}
+{"o":0.0000097482,"h":0.00001008,"l":0.0000093599,"c":0.0000098164,"v":3275290.7741160006,"t":1729605600}
+{"o":0.0000098164,"h":0.0000102703,"l":0.0000097115,"c":0.0000100179,"v":2541464.127237,"t":1729609200}
+{"o":0.0000100179,"h":0.0000101789,"l":0.0000098357,"c":0.0000100775,"v":649581.0765110001,"t":1729612800}
+{"o":0.0000100775,"h":0.000010473,"l":0.0000099146,"c":0.000010293,"v":765519.9399659999,"t":1729616400}
+{"o":0.000010293,"h":0.0000103831,"l":0.0000101008,"c":0.0000102686,"v":135785.229003,"t":1729620000}
+{"o":0.0000102686,"h":0.000010324,"l":0.0000101786,"c":0.0000102146,"v":170699.900507,"t":1729623600}
+{"o":0.0000102146,"h":0.0000103453,"l":0.0000101735,"c":0.0000103152,"v":455095.557444,"t":1729627200}
+{"o":0.0000103152,"h":0.0000112501,"l":0.0000103078,"c":0.0000109172,"v":6713929.5968010006,"t":1729630800}
+{"o":0.0000109172,"h":0.0000112089,"l":0.0000108113,"c":0.0000110778,"v":677771.4129310001,"t":1729634400}
+{"o":0.0000110778,"h":0.0000113867,"l":0.0000110639,"c":0.0000111908,"v":194067.406619,"t":1729638000}
+{"o":0.0000111908,"h":0.0000113138,"l":0.0000109844,"c":0.0000111025,"v":386803.732092,"t":1729641600}
+{"o":0.0000111025,"h":0.000011153,"l":0.0000110139,"c":0.0000110316,"v":115110.796995,"t":1729645200}
+{"o":0.0000110316,"h":0.00001126,"l":0.0000109348,"c":0.0000112201,"v":1200117.3470370001,"t":1729648800}
+{"o":0.0000112201,"h":0.0000113218,"l":0.0000111645,"c":0.0000112303,"v":20888.232639,"t":1729652400}
+{"o":0.0000112303,"h":0.0000113151,"l":0.0000111221,"c":0.0000111647,"v":266449.487955,"t":1729656000}
+{"o":0.0000111647,"h":0.0000112733,"l":0.0000109769,"c":0.0000110725,"v":255569.218919,"t":1729659600}
+{"o":0.0000110725,"h":0.0000110837,"l":0.0000109762,"c":0.0000110572,"v":0.0,"t":1729663200}
+{"o":0.0000110572,"h":0.000011243,"l":0.000011023,"c":0.0000111726,"v":287779.945798,"t":1729666800}
+{"o":0.0000111726,"h":0.0000113173,"l":0.0000110458,"c":0.0000111464,"v":58181.013487,"t":1729670400}
+{"o":0.0000111464,"h":0.0000112464,"l":0.0000110679,"c":0.0000111034,"v":245685.48865,"t":1729674000}
+{"o":0.0000111034,"h":0.0000113486,"l":0.000010991,"c":0.0000113355,"v":1130849.0622010001,"t":1729677600}
+{"o":0.0000113355,"h":0.0000113748,"l":0.0000110226,"c":0.0000111285,"v":971702.5721720001,"t":1729681200}
+{"o":0.0000111285,"h":0.0000112218,"l":0.0000110816,"c":0.0000111218,"v":0.0,"t":1729684800}
+{"o":0.0000111218,"h":0.0000115772,"l":0.0000109147,"c":0.0000113351,"v":3728424.3041830002,"t":1729688400}
+{"o":0.0000113351,"h":0.0000120033,"l":0.0000111671,"c":0.000011963,"v":4183690.834576,"t":1729692000}
+{"o":0.000011963,"h":0.0000121422,"l":0.0000117551,"c":0.0000119063,"v":508389.384721,"t":1729695600}
+{"o":0.0000119063,"h":0.0000122095,"l":0.0000118515,"c":0.0000121614,"v":974859.468392,"t":1729699200}
+{"o":0.0000121614,"h":0.0000121749,"l":0.0000119904,"c":0.000012068,"v":50000.0,"t":1729702800}
+{"o":0.000012068,"h":0.0000125461,"l":0.0000117973,"c":0.0000120764,"v":74016.469691,"t":1729706400}
+{"o":0.0000120764,"h":0.0000128531,"l":0.0000118009,"c":0.0000125436,"v":1951258.9309710001,"t":1729710000}
+{"o":0.0000125436,"h":0.0000133017,"l":0.0000123023,"c":0.0000130568,"v":3310632.5680420008,"t":1729713600}
+{"o":0.0000130568,"h":0.000013603,"l":0.000012866,"c":0.0000135358,"v":1563852.3815520001,"t":1729717200}
+{"o":0.0000135358,"h":0.000014193,"l":0.000013013,"c":0.0000131365,"v":1310440.3279830001,"t":1729720800}
+{"o":0.0000131365,"h":0.0000132557,"l":0.0000129524,"c":0.0000130468,"v":371252.014309,"t":1729724400}
+{"o":0.0000130468,"h":0.0000136897,"l":0.000012813,"c":0.0000129086,"v":596009.8844409999,"t":1729728000}
+{"o":0.0000129086,"h":0.0000130878,"l":0.0000126528,"c":0.0000127735,"v":287755.115287,"t":1729731600}
+{"o":0.0000127735,"h":0.0000130039,"l":0.0000125016,"c":0.0000127541,"v":630732.2751750001,"t":1729735200}
+{"o":0.0000127541,"h":0.0000129457,"l":0.0000123828,"c":0.000012458,"v":2279497.1205159998,"t":1729738800}
+{"o":0.000012458,"h":0.0000126011,"l":0.0000122123,"c":0.0000123352,"v":1192269.6350510002,"t":1729742400}
+{"o":0.0000123352,"h":0.0000125066,"l":0.000012148,"c":0.000012249,"v":1243090.4275239999,"t":1729746000}
+{"o":0.000012249,"h":0.000012409,"l":0.0000120864,"c":0.0000121608,"v":1254215.5658400001,"t":1729749600}
+{"o":0.0000121608,"h":0.0000122918,"l":0.0000120109,"c":0.0000120921,"v":1181894.3782479996,"t":1729753200}
+{"o":0.0000120921,"h":0.0000127905,"l":0.0000120014,"c":0.0000123983,"v":3910186.6780149997,"t":1729756800}
+{"o":0.0000123983,"h":0.0000125275,"l":0.0000121696,"c":0.0000122692,"v":400295.288853,"t":1729760400}
+{"o":0.0000122692,"h":0.0000123472,"l":0.0000120759,"c":0.0000121192,"v":449040.041415,"t":1729764000}
+{"o":0.0000121192,"h":0.0000122927,"l":0.000012039,"c":0.000012143,"v":450259.707032,"t":1729767600}
+{"o":0.000012143,"h":0.0000122511,"l":0.0000119623,"c":0.0000120764,"v":1167400.9551790005,"t":1729771200}
+{"o":0.0000120764,"h":0.0000121902,"l":0.0000118188,"c":0.0000120701,"v":1284918.3535750003,"t":1729774800}
+{"o":0.0000120701,"h":0.0000122191,"l":0.0000114144,"c":0.0000116582,"v":2886745.1295799999,"t":1729778400}
+{"o":0.0000116582,"h":0.0000117463,"l":0.0000113843,"c":0.0000116735,"v":487913.7742410001,"t":1729782000}
+{"o":0.0000116735,"h":0.0000118322,"l":0.0000113131,"c":0.000011575,"v":1015800.0742729999,"t":1729785600}
+{"o":0.000011575,"h":0.0000129144,"l":0.0000112935,"c":0.0000114112,"v":7779842.8165170001,"t":1729789200}
+{"o":0.0000114112,"h":0.0000116751,"l":0.0000110692,"c":0.0000111292,"v":3445301.8711649985,"t":1729792800}
+{"o":0.0000111292,"h":0.000011162,"l":0.0000099022,"c":0.0000100797,"v":7574983.7810469996,"t":1729796400}
+{"o":0.0000100797,"h":0.0000103588,"l":0.0000099425,"c":0.0000101307,"v":894312.517967,"t":1729800000}
+{"o":0.0000101307,"h":0.0000105842,"l":0.0000100557,"c":0.0000104448,"v":1990518.4200509998,"t":1729803600}
+{"o":0.0000104448,"h":0.0000105791,"l":0.0000103555,"c":0.0000104738,"v":579077.551111,"t":1729807200}
+{"o":0.0000104738,"h":0.000010693,"l":0.0000102787,"c":0.0000104189,"v":284232.29218,"t":1729810800}
+{"o":0.0000104189,"h":0.0000104972,"l":0.000010233,"c":0.000010306,"v":417171.549042,"t":1729814400}
+{"o":0.000010306,"h":0.0000104233,"l":0.0000101417,"c":0.0000102816,"v":636529.590886,"t":1729818000}
+{"o":0.0000102816,"h":0.0000103633,"l":0.0000101763,"c":0.0000102742,"v":946221.0335319999,"t":1729821600}
+{"o":0.0000102742,"h":0.0000104326,"l":0.0000099817,"c":0.0000101406,"v":1536725.5424039999,"t":1729825200}
+{"o":0.0000101406,"h":0.0000102598,"l":0.0000099613,"c":0.0000100708,"v":467986.808993,"t":1729828800}
+{"o":0.0000100708,"h":0.0000101204,"l":0.0000099667,"c":0.0000099839,"v":305209.507024,"t":1729832400}
+{"o":0.0000099839,"h":0.0000101789,"l":0.0000098704,"c":0.0000101187,"v":1353017.0511109999,"t":1729836000}
+{"o":0.0000101187,"h":0.0000102698,"l":0.000010003,"c":0.0000101922,"v":660446.478622,"t":1729839600}
+{"o":0.0000101922,"h":0.0000103385,"l":0.000010107,"c":0.0000101559,"v":494930.785512,"t":1729843200}
+{"o":0.0000101559,"h":0.0000103359,"l":0.000009928,"c":0.0000101952,"v":1727248.117116,"t":1729846800}
+{"o":0.0000101952,"h":0.0000103129,"l":0.0000101359,"c":0.0000101929,"v":345958.597429,"t":1729850400}
+{"o":0.0000101929,"h":0.0000104082,"l":0.0000097849,"c":0.0000099219,"v":3529576.6512620007,"t":1729854000}
+{"o":0.0000099219,"h":0.0000099861,"l":0.000009583,"c":0.0000097362,"v":1599103.4522550001,"t":1729857600}
+{"o":0.0000097362,"h":0.0000098477,"l":0.000009446,"c":0.0000094837,"v":1695570.9919579998,"t":1729861200}
+{"o":0.0000094837,"h":0.0000096877,"l":0.0000088507,"c":0.0000090765,"v":5726118.2259290004,"t":1729864800}
+{"o":0.0000090765,"h":0.0000094917,"l":0.0000089106,"c":0.0000091418,"v":2035711.431937,"t":1729868400}
+{"o":0.0000091418,"h":0.0000095323,"l":0.0000090706,"c":0.0000094106,"v":1604015.893437,"t":1729872000}
+{"o":0.0000094106,"h":0.0000097949,"l":0.0000092037,"c":0.0000095041,"v":1890545.9680009999,"t":1729875600}
+{"o":0.0000095041,"h":0.0000096836,"l":0.0000090869,"c":0.0000093948,"v":810020.8567989999,"t":1729879200}
+{"o":0.0000093948,"h":0.0000095955,"l":0.0000091077,"c":0.0000092639,"v":516670.188029,"t":1729882800}
+{"o":0.0000092639,"h":0.0000094501,"l":0.0000090842,"c":0.0000091803,"v":311651.0058010001,"t":1729886400}
+{"o":0.0000091803,"h":0.0000098077,"l":0.0000090898,"c":0.0000093931,"v":3590899.6227290002,"t":1729890000}
+{"o":0.0000093931,"h":0.0000097606,"l":0.0000093569,"c":0.0000096715,"v":777548.1860809999,"t":1729893600}
+{"o":0.0000096715,"h":0.0000099409,"l":0.0000093625,"c":0.0000095463,"v":409607.654507,"t":1729897200}
+{"o":0.0000095463,"h":0.0000096927,"l":0.0000094705,"c":0.0000095306,"v":594763.863895,"t":1729900800}
+{"o":0.0000095306,"h":0.0000096206,"l":0.0000093991,"c":0.0000095134,"v":21095.099336,"t":1729904400}
+{"o":0.0000095134,"h":0.0000095634,"l":0.0000088898,"c":0.0000089488,"v":2288184.9026840003,"t":1729908000}
+{"o":0.0000089488,"h":0.0000091346,"l":0.0000088896,"c":0.0000090515,"v":1081915.1139560002,"t":1729911600}
+{"o":0.0000090515,"h":0.0000090689,"l":0.0000089292,"c":0.0000089373,"v":288414.924447,"t":1729915200}
+{"o":0.0000089373,"h":0.0000092913,"l":0.0000088533,"c":0.0000092555,"v":1249853.7872009999,"t":1729918800}
+{"o":0.0000092555,"h":0.0000092861,"l":0.0000091082,"c":0.000009138,"v":376079.249233,"t":1729922400}
+{"o":0.000009138,"h":0.0000092697,"l":0.0000090715,"c":0.0000091666,"v":118567.030011,"t":1729926000}
+{"o":0.0000091666,"h":0.0000097742,"l":0.00000907,"c":0.000009396,"v":6140654.7422969984,"t":1729929600}
+{"o":0.000009396,"h":0.0000094124,"l":0.0000092599,"c":0.0000093133,"v":610914.11411,"t":1729933200}
+{"o":0.0000093133,"h":0.0000094006,"l":0.0000086717,"c":0.0000089273,"v":3981619.6659270003,"t":1729936800}
+{"o":0.0000089273,"h":0.0000089798,"l":0.0000088366,"c":0.0000089352,"v":108634.028657,"t":1729940400}
+{"o":0.0000089352,"h":0.0000089652,"l":0.0000086137,"c":0.0000086446,"v":1311006.167171,"t":1729944000}
+{"o":0.0000086446,"h":0.0000089957,"l":0.0000086312,"c":0.0000088797,"v":1197841.7028059999,"t":1729947600}
+{"o":0.0000088797,"h":0.0000089873,"l":0.0000087949,"c":0.000008965,"v":1368867.4596210001,"t":1729951200}
+{"o":0.000008965,"h":0.0000090868,"l":0.0000088569,"c":0.0000090159,"v":191143.962283,"t":1729954800}
+{"o":0.0000090159,"h":0.0000091183,"l":0.0000089499,"c":0.0000090057,"v":153406.455348,"t":1729958400}
+{"o":0.0000090057,"h":0.0000090555,"l":0.0000089528,"c":0.0000089607,"v":0.0,"t":1729962000}
+{"o":0.0000089607,"h":0.0000090546,"l":0.0000089284,"c":0.0000089554,"v":489335.736059,"t":1729965600}
+{"o":0.0000089554,"h":0.0000090171,"l":0.0000088298,"c":0.0000088838,"v":415949.237047,"t":1729969200}
+{"o":0.0000088838,"h":0.0000092304,"l":0.0000087815,"c":0.0000091488,"v":2917414.9666520003,"t":1729972800}
+{"o":0.0000091488,"h":0.0000092439,"l":0.0000091053,"c":0.0000092082,"v":3108.0,"t":1729976400}
+{"o":0.0000092082,"h":0.0000093278,"l":0.0000090676,"c":0.0000092754,"v":1360875.4321599999,"t":1729980000}
+{"o":0.0000092754,"h":0.0000095712,"l":0.0000092662,"c":0.0000095277,"v":968745.4117869999,"t":1729983600}
+{"o":0.0000095277,"h":0.0000095974,"l":0.0000094281,"c":0.0000094603,"v":100000.0,"t":1729987200}
+{"o":0.0000094603,"h":0.0000095531,"l":0.0000093196,"c":0.0000094305,"v":139628.836858,"t":1729990800}
+{"o":0.0000094305,"h":0.0000094965,"l":0.0000093832,"c":0.0000094781,"v":0.0,"t":1729994400}
+{"o":0.0000094781,"h":0.000009636,"l":0.0000094312,"c":0.0000095598,"v":154432.987295,"t":1729998000}
+{"o":0.0000095598,"h":0.000009583,"l":0.0000094771,"c":0.0000094878,"v":2000.0,"t":1730001600}
+{"o":0.0000094878,"h":0.0000106993,"l":0.0000094535,"c":0.0000095785,"v":9959410.4084640015,"t":1730005200}
+{"o":0.0000095785,"h":0.0000096092,"l":0.0000094627,"c":0.000009509,"v":348800.485891,"t":1730008800}
+{"o":0.000009509,"h":0.0000096132,"l":0.0000094182,"c":0.0000095387,"v":115428.532198,"t":1730012400}
+{"o":0.0000095387,"h":0.0000097261,"l":0.000009415,"c":0.0000095893,"v":503928.389844,"t":1730016000}
+{"o":0.0000095893,"h":0.0000096778,"l":0.0000092432,"c":0.0000092887,"v":1792760.9573289999,"t":1730019600}
+{"o":0.0000092887,"h":0.0000093475,"l":0.000009009,"c":0.0000090627,"v":1185876.5779789998,"t":1730023200}
+{"o":0.0000090627,"h":0.0000092036,"l":0.0000089965,"c":0.000009096,"v":460294.819175,"t":1730026800}
+{"o":0.000009096,"h":0.0000092484,"l":0.0000089378,"c":0.0000091573,"v":705788.5266580001,"t":1730030400}
+{"o":0.0000091573,"h":0.0000092086,"l":0.0000090665,"c":0.0000091247,"v":200355.772456,"t":1730034000}
+{"o":0.0000091247,"h":0.0000091776,"l":0.0000088975,"c":0.0000089334,"v":1691564.6175500001,"t":1730037600}
+{"o":0.0000089334,"h":0.0000089717,"l":0.0000087857,"c":0.0000089349,"v":835996.049967,"t":1730041200}
+{"o":0.0000089349,"h":0.0000090458,"l":0.000008873,"c":0.0000089347,"v":305927.561977,"t":1730044800}
+{"o":0.0000089347,"h":0.0000090557,"l":0.0000088338,"c":0.0000090529,"v":401926.201458,"t":1730048400}
+{"o":0.0000090529,"h":0.0000097241,"l":0.0000089911,"c":0.0000093986,"v":5063495.8538570004,"t":1730052000}
+{"o":0.0000093986,"h":0.000009568,"l":0.0000093189,"c":0.00000938,"v":967316.4387650001,"t":1730055600}
+{"o":0.00000938,"h":0.0000094462,"l":0.0000092317,"c":0.0000092912,"v":663431.583227,"t":1730059200}
+{"o":0.0000092912,"h":0.0000093073,"l":0.0000091545,"c":0.0000092077,"v":499817.854144,"t":1730062800}
+{"o":0.0000092077,"h":0.0000092229,"l":0.0000089792,"c":0.0000090019,"v":1301212.9429040002,"t":1730066400}
+{"o":0.0000090019,"h":0.0000090727,"l":0.0000088548,"c":0.0000089342,"v":609408.893821,"t":1730070000}
+{"o":0.0000089342,"h":0.0000091572,"l":0.000008705,"c":0.0000090867,"v":4295087.6748389993,"t":1730073600}
+{"o":0.0000090867,"h":0.0000091947,"l":0.0000085977,"c":0.000008648,"v":2446228.4454509998,"t":1730077200}
+{"o":0.000008648,"h":0.0000086929,"l":0.0000085712,"c":0.0000086375,"v":106175.21766,"t":1730080800}
+{"o":0.0000086375,"h":0.0000087337,"l":0.0000085601,"c":0.0000086469,"v":224822.999343,"t":1730084400}
+{"o":0.0000086469,"h":0.0000087427,"l":0.0000086442,"c":0.0000086713,"v":0.0,"t":1730088000}
+{"o":0.0000086713,"h":0.0000087798,"l":0.0000085732,"c":0.0000086865,"v":275367.797621,"t":1730091600}
+{"o":0.0000086865,"h":0.0000092332,"l":0.0000086703,"c":0.0000089803,"v":5682406.2374960007,"t":1730095200}
+{"o":0.0000089803,"h":0.0000090014,"l":0.0000088689,"c":0.0000089335,"v":33915.187028,"t":1730098800}
+{"o":0.0000089335,"h":0.0000092906,"l":0.0000088467,"c":0.0000092259,"v":1545897.0031920001,"t":1730102400}
+{"o":0.0000092259,"h":0.0000092729,"l":0.0000084958,"c":0.0000086924,"v":4143512.8082090002,"t":1730106000}
+{"o":0.0000086924,"h":0.0000087276,"l":0.0000085742,"c":0.0000086465,"v":376326.005482,"t":1730109600}
+{"o":0.0000086465,"h":0.0000086912,"l":0.0000085371,"c":0.0000086499,"v":224378.215289,"t":1730113200}
+{"o":0.0000086499,"h":0.0000088176,"l":0.000008544,"c":0.000008609,"v":540232.2612760001,"t":1730116800}
+{"o":0.000008609,"h":0.0000087354,"l":0.0000084828,"c":0.0000086922,"v":612655.3664640001,"t":1730120400}
+{"o":0.0000086922,"h":0.0000087952,"l":0.0000084645,"c":0.0000085757,"v":836043.63373,"t":1730124000}
+{"o":0.0000085757,"h":0.0000086967,"l":0.0000085344,"c":0.0000086258,"v":119016.763802,"t":1730127600}
+{"o":0.0000086258,"h":0.0000087534,"l":0.0000085167,"c":0.0000086988,"v":307335.683512,"t":1730131200}
+{"o":0.0000086988,"h":0.0000088779,"l":0.0000085719,"c":0.000008723,"v":114717.534762,"t":1730134800}
+{"o":0.000008723,"h":0.0000087304,"l":0.0000085584,"c":0.0000086251,"v":241987.513473,"t":1730138400}
+{"o":0.0000086251,"h":0.0000087279,"l":0.0000084899,"c":0.0000085799,"v":172129.215264,"t":1730142000}
+{"o":0.0000085799,"h":0.0000086946,"l":0.0000085653,"c":0.0000085902,"v":82182.737532,"t":1730145600}
+{"o":0.0000085902,"h":0.0000086796,"l":0.0000085097,"c":0.0000085398,"v":669666.2798049999,"t":1730149200}
+{"o":0.0000085398,"h":0.0000088384,"l":0.0000084395,"c":0.0000087763,"v":1207080.9727510002,"t":1730152800}
+{"o":0.0000087763,"h":0.0000088337,"l":0.0000087028,"c":0.0000087595,"v":45630.33397,"t":1730156400}
+{"o":0.0000087595,"h":0.0000088059,"l":0.0000086583,"c":0.0000087041,"v":122300.130672,"t":1730160000}
+{"o":0.0000087041,"h":0.0000090594,"l":0.0000086667,"c":0.0000090002,"v":1875840.0313980002,"t":1730163600}
+{"o":0.0000090002,"h":0.0000092629,"l":0.0000087592,"c":0.0000090206,"v":552133.0985010001,"t":1730167200}
+{"o":0.0000090206,"h":0.0000090754,"l":0.0000088754,"c":0.0000089207,"v":91716.610645,"t":1730170800}
+{"o":0.0000089207,"h":0.0000090351,"l":0.0000088733,"c":0.0000089197,"v":232907.302635,"t":1730174400}
+{"o":0.0000089197,"h":0.0000090499,"l":0.0000089163,"c":0.0000089734,"v":73342.792419,"t":1730178000}
+{"o":0.0000089734,"h":0.0000090196,"l":0.000008874,"c":0.0000089765,"v":591939.282578,"t":1730181600}
+{"o":0.0000089765,"h":0.0000091752,"l":0.0000089485,"c":0.0000091161,"v":1183543.0714819999,"t":1730185200}
+{"o":0.0000091161,"h":0.0000091749,"l":0.000008988,"c":0.0000090737,"v":163896.760921,"t":1730188800}
+{"o":0.0000090737,"h":0.0000091989,"l":0.0000090493,"c":0.0000090948,"v":391691.713451,"t":1730192400}
+{"o":0.0000090948,"h":0.0000093441,"l":0.0000090735,"c":0.0000092976,"v":1345985.7007040002,"t":1730196000}
+{"o":0.0000092976,"h":0.0000094754,"l":0.0000092543,"c":0.0000093207,"v":966549.1172080002,"t":1730199600}
+{"o":0.0000093207,"h":0.0000094802,"l":0.0000092599,"c":0.0000094727,"v":453914.417992,"t":1730203200}
+{"o":0.0000094727,"h":0.0000095527,"l":0.0000093153,"c":0.0000094715,"v":238386.029655,"t":1730206800}
+{"o":0.0000094715,"h":0.0000097966,"l":0.0000093907,"c":0.000009729,"v":1863807.0735770001,"t":1730210400}
+{"o":0.000009729,"h":0.0000098313,"l":0.0000096349,"c":0.0000096918,"v":505841.1632059999,"t":1730214000}
+{"o":0.0000096918,"h":0.0000102078,"l":0.000009499,"c":0.000009976,"v":5789496.5562740015,"t":1730217600}
+{"o":0.000009976,"h":0.0000101352,"l":0.0000097315,"c":0.0000099449,"v":1448872.2404799995,"t":1730221200}
+{"o":0.0000099449,"h":0.0000099906,"l":0.0000097685,"c":0.0000098406,"v":976762.575587,"t":1730224800}
+{"o":0.0000098406,"h":0.0000102003,"l":0.0000096515,"c":0.0000101101,"v":1803454.6221189999,"t":1730228400}
+{"o":0.0000101101,"h":0.0000102167,"l":0.0000100076,"c":0.0000100729,"v":261646.653806,"t":1730232000}
+{"o":0.0000100729,"h":0.0000101613,"l":0.0000099746,"c":0.0000100352,"v":379860.008389,"t":1730235600}
+{"o":0.0000100352,"h":0.0000101704,"l":0.0000098189,"c":0.0000098636,"v":1311984.5102670002,"t":1730239200}
+{"o":0.0000098636,"h":0.0000099434,"l":0.0000098049,"c":0.0000098487,"v":57987.7479,"t":1730242800}
+{"o":0.0000098487,"h":0.00000995,"l":0.0000097184,"c":0.0000098077,"v":218455.573041,"t":1730246400}
+{"o":0.0000098077,"h":0.0000099941,"l":0.0000096394,"c":0.000009825,"v":875941.6636649999,"t":1730250000}
+{"o":0.000009825,"h":0.0000099206,"l":0.0000097349,"c":0.0000098025,"v":20524.986346,"t":1730253600}
+{"o":0.0000098025,"h":0.0000099033,"l":0.0000097561,"c":0.0000098189,"v":383566.878231,"t":1730257200}
+{"o":0.0000098189,"h":0.0000098479,"l":0.0000097549,"c":0.0000097645,"v":165724.173633,"t":1730260800}
+{"o":0.0000097645,"h":0.0000099061,"l":0.0000095534,"c":0.0000096566,"v":872886.9062360001,"t":1730264400}
+{"o":0.0000096566,"h":0.000009731,"l":0.0000095091,"c":0.0000096182,"v":96839.075426,"t":1730268000}
+{"o":0.0000096182,"h":0.0000096926,"l":0.0000095527,"c":0.0000096076,"v":138667.93375,"t":1730271600}
+{"o":0.0000096076,"h":0.0000096545,"l":0.0000095297,"c":0.0000096076,"v":125821.322341,"t":1730275200}
+{"o":0.0000096076,"h":0.0000096863,"l":0.0000095622,"c":0.0000096546,"v":134710.522308,"t":1730278800}
+{"o":0.0000096546,"h":0.0000097138,"l":0.0000094436,"c":0.000009498,"v":843113.7183249999,"t":1730282400}
+{"o":0.000009498,"h":0.0000096027,"l":0.0000093551,"c":0.0000094683,"v":648039.2033509999,"t":1730286000}
+{"o":0.0000094683,"h":0.0000095272,"l":0.000009359,"c":0.0000094343,"v":439031.938194,"t":1730289600}
+{"o":0.0000094343,"h":0.0000095207,"l":0.0000092567,"c":0.0000093757,"v":210756.230676,"t":1730293200}
+{"o":0.0000093757,"h":0.0000094291,"l":0.0000093116,"c":0.0000093893,"v":14735.954304,"t":1730296800}
+{"o":0.0000093893,"h":0.0000096657,"l":0.0000093433,"c":0.0000095759,"v":1422206.419092,"t":1730300400}
+{"o":0.0000095759,"h":0.0000096873,"l":0.0000095017,"c":0.0000095289,"v":60714.034106,"t":1730304000}
+{"o":0.0000095289,"h":0.0000097211,"l":0.0000095055,"c":0.0000096701,"v":972687.26261,"t":1730307600}
+{"o":0.0000096701,"h":0.0000099473,"l":0.0000096464,"c":0.0000097872,"v":677261.840224,"t":1730311200}
+{"o":0.0000097872,"h":0.0000098293,"l":0.0000094249,"c":0.0000094498,"v":1616207.2235600001,"t":1730314800}
+{"o":0.0000094498,"h":0.0000097617,"l":0.0000093136,"c":0.0000095684,"v":679755.217588,"t":1730318400}
+{"o":0.0000095684,"h":0.000009798,"l":0.0000095255,"c":0.0000096754,"v":956054.1547259999,"t":1730322000}
+{"o":0.0000096754,"h":0.0000096993,"l":0.0000096086,"c":0.0000096553,"v":306654.491988,"t":1730325600}
+{"o":0.0000096553,"h":0.0000096878,"l":0.0000095661,"c":0.0000096378,"v":152041.471832,"t":1730329200}
+{"o":0.0000096378,"h":0.0000096557,"l":0.0000096031,"c":0.0000096135,"v":0.0,"t":1730332800}
+{"o":0.0000096135,"h":0.000009692,"l":0.000009568,"c":0.0000096247,"v":5000.0,"t":1730336400}
+{"o":0.0000096247,"h":0.0000096568,"l":0.0000095601,"c":0.0000096021,"v":111687.487478,"t":1730340000}
+{"o":0.0000096021,"h":0.0000097226,"l":0.000009532,"c":0.0000096284,"v":252279.693928,"t":1730343600}
+{"o":0.0000096284,"h":0.0000096658,"l":0.0000095341,"c":0.0000096139,"v":83077.000204,"t":1730347200}
+{"o":0.0000096139,"h":0.000009684,"l":0.000009519,"c":0.0000096669,"v":337553.521335,"t":1730350800}
+{"o":0.0000096669,"h":0.0000097685,"l":0.0000095033,"c":0.0000095945,"v":124805.873329,"t":1730354400}
+{"o":0.0000095945,"h":0.0000096993,"l":0.0000095219,"c":0.0000096255,"v":61029.035992,"t":1730358000}
+{"o":0.0000096255,"h":0.0000096941,"l":0.0000095561,"c":0.0000095769,"v":92211.353794,"t":1730361600}
+{"o":0.0000095769,"h":0.0000099214,"l":0.0000095083,"c":0.00000985,"v":1073037.6321010001,"t":1730365200}
+{"o":0.00000985,"h":0.0000101556,"l":0.000009776,"c":0.0000100598,"v":1120671.4790070001,"t":1730368800}
+{"o":0.0000100598,"h":0.000010156,"l":0.0000099708,"c":0.0000100767,"v":257371.180388,"t":1730372400}
+{"o":0.0000100767,"h":0.0000103287,"l":0.00001004,"c":0.000010236,"v":1302932.7648169999,"t":1730376000}
+{"o":0.000010236,"h":0.0000104552,"l":0.0000100182,"c":0.0000101802,"v":573644.579107,"t":1730379600}
+{"o":0.0000101802,"h":0.0000103725,"l":0.0000098007,"c":0.0000099348,"v":1724252.3313930002,"t":1730383200}
+{"o":0.0000099348,"h":0.000010192,"l":0.0000097951,"c":0.000010006,"v":2248460.7560000001,"t":1730386800}
+{"o":0.000010006,"h":0.0000104709,"l":0.0000098728,"c":0.0000104364,"v":2602290.9395040004,"t":1730390400}
+{"o":0.0000104364,"h":0.000011204,"l":0.0000103457,"c":0.000011144,"v":3665097.9744060002,"t":1730394000}
+{"o":0.000011144,"h":0.000011741,"l":0.0000111211,"c":0.0000116633,"v":3357625.2024030015,"t":1730397600}
+{"o":0.0000116633,"h":0.0000126769,"l":0.0000115996,"c":0.0000120582,"v":7652003.3204490012,"t":1730401200}
+{"o":0.0000120582,"h":0.0000122979,"l":0.0000119002,"c":0.0000121916,"v":802784.7402710001,"t":1730404800}
+{"o":0.0000121916,"h":0.0000123149,"l":0.000012096,"c":0.0000121563,"v":446367.917621,"t":1730408400}
+{"o":0.0000121563,"h":0.0000122699,"l":0.0000115583,"c":0.0000115764,"v":2748918.4086909997,"t":1730412000}
+{"o":0.0000115764,"h":0.0000117146,"l":0.0000113661,"c":0.0000115876,"v":864750.550933,"t":1730415600}
+{"o":0.0000115876,"h":0.0000116105,"l":0.0000113792,"c":0.0000114438,"v":629858.210666,"t":1730419200}
+{"o":0.0000114438,"h":0.0000117185,"l":0.0000105666,"c":0.0000107734,"v":4158538.0343190003,"t":1730422800}
+{"o":0.0000107734,"h":0.0000108878,"l":0.0000105274,"c":0.0000105384,"v":909311.0921789999,"t":1730426400}
+{"o":0.0000105384,"h":0.0000106294,"l":0.0000104399,"c":0.0000105148,"v":165807.600164,"t":1730430000}
+{"o":0.0000105148,"h":0.0000106049,"l":0.0000104946,"c":0.0000105605,"v":51461.741257,"t":1730433600}
+{"o":0.0000105605,"h":0.0000105968,"l":0.0000104686,"c":0.0000105769,"v":192234.569305,"t":1730437200}
+{"o":0.0000105769,"h":0.0000106776,"l":0.0000103934,"c":0.0000104901,"v":125409.033006,"t":1730440800}
+{"o":0.0000104901,"h":0.0000109259,"l":0.0000104423,"c":0.0000106048,"v":3054788.5534520005,"t":1730444400}
+{"o":0.0000106048,"h":0.0000107351,"l":0.0000105642,"c":0.0000106553,"v":277179.041197,"t":1730448000}
+{"o":0.0000106553,"h":0.0000106698,"l":0.0000105366,"c":0.0000105622,"v":14058.685646,"t":1730451600}
+{"o":0.0000105622,"h":0.0000107873,"l":0.0000104501,"c":0.0000107073,"v":383102.708825,"t":1730455200}
+{"o":0.0000107073,"h":0.0000108814,"l":0.000010672,"c":0.0000107552,"v":1023849.199582,"t":1730458800}
+{"o":0.0000107552,"h":0.0000108742,"l":0.0000106355,"c":0.0000107335,"v":101263.370924,"t":1730462400}
+{"o":0.0000107335,"h":0.000011048,"l":0.0000105257,"c":0.0000106926,"v":1532684.2001530002,"t":1730466000}
+{"o":0.0000106926,"h":0.0000109264,"l":0.0000105539,"c":0.0000107496,"v":491718.983386,"t":1730469600}
+{"o":0.0000107496,"h":0.0000115196,"l":0.0000104082,"c":0.0000108884,"v":1544358.2923369999,"t":1730473200}
+{"o":0.0000108884,"h":0.0000113076,"l":0.0000106613,"c":0.0000110952,"v":827666.0432030001,"t":1730476800}
+{"o":0.0000110952,"h":0.0000112226,"l":0.0000110051,"c":0.0000111072,"v":208386.358633,"t":1730480400}
+{"o":0.0000111072,"h":0.0000111775,"l":0.0000109145,"c":0.0000109779,"v":656854.2390040001,"t":1730484000}
+{"o":0.0000109779,"h":0.0000110524,"l":0.0000108026,"c":0.0000108188,"v":568775.887308,"t":1730487600}
+{"o":0.0000108188,"h":0.000010918,"l":0.0000106899,"c":0.0000107822,"v":164418.517765,"t":1730491200}
+{"o":0.0000107822,"h":0.0000109304,"l":0.0000107362,"c":0.0000107674,"v":124277.492047,"t":1730494800}
+{"o":0.0000107674,"h":0.0000108642,"l":0.0000107215,"c":0.0000107915,"v":1000.0,"t":1730498400}
+{"o":0.0000107915,"h":0.0000108203,"l":0.0000107512,"c":0.0000107781,"v":51035.582103,"t":1730502000}
+{"o":0.0000107781,"h":0.0000108347,"l":0.0000106928,"c":0.0000107737,"v":84167.0,"t":1730505600}
+{"o":0.0000107737,"h":0.0000108786,"l":0.0000107163,"c":0.0000108384,"v":135737.186993,"t":1730509200}
+{"o":0.0000108384,"h":0.000010867,"l":0.0000107598,"c":0.0000108466,"v":9261.158494,"t":1730512800}
+{"o":0.0000108466,"h":0.0000108976,"l":0.0000108319,"c":0.000010879,"v":0.0,"t":1730516400}
+{"o":0.000010879,"h":0.0000109738,"l":0.0000107522,"c":0.0000108057,"v":35752.502563,"t":1730520000}
+{"o":0.0000108057,"h":0.0000108499,"l":0.0000107383,"c":0.00001075,"v":359790.413635,"t":1730523600}
+{"o":0.00001075,"h":0.0000107883,"l":0.0000107123,"c":0.0000107182,"v":9302.747907,"t":1730527200}
+{"o":0.0000107182,"h":0.0000107701,"l":0.0000106672,"c":0.0000106935,"v":184653.857039,"t":1730530800}
+{"o":0.0000106935,"h":0.0000109337,"l":0.0000106799,"c":0.0000109242,"v":904960.4011200001,"t":1730534400}
+{"o":0.0000109242,"h":0.00001099,"l":0.0000107701,"c":0.0000108187,"v":288926.761021,"t":1730538000}
+{"o":0.0000108187,"h":0.0000108818,"l":0.0000107841,"c":0.0000108158,"v":0.0,"t":1730541600}
+{"o":0.0000108158,"h":0.0000109075,"l":0.000010731,"c":0.0000107722,"v":160000.0,"t":1730545200}
+{"o":0.0000107722,"h":0.0000108509,"l":0.0000107446,"c":0.0000108393,"v":0.0,"t":1730548800}
+{"o":0.0000108393,"h":0.0000109482,"l":0.0000107097,"c":0.0000108179,"v":119189.617615,"t":1730552400}
+{"o":0.0000108179,"h":0.0000109899,"l":0.0000106547,"c":0.0000107334,"v":306714.863725,"t":1730556000}
+{"o":0.0000107334,"h":0.0000108175,"l":0.0000106065,"c":0.0000106131,"v":149062.299771,"t":1730559600}
+{"o":0.0000106131,"h":0.0000106657,"l":0.0000101637,"c":0.0000101987,"v":1928794.7240950002,"t":1730563200}
+{"o":0.0000101987,"h":0.0000104462,"l":0.0000101962,"c":0.0000103626,"v":863599.642949,"t":1730566800}
+{"o":0.0000103626,"h":0.0000104243,"l":0.0000103339,"c":0.0000103625,"v":0.0,"t":1730570400}
+{"o":0.0000103625,"h":0.0000105518,"l":0.000010272,"c":0.0000104678,"v":250763.049989,"t":1730574000}
+{"o":0.0000104678,"h":0.0000104904,"l":0.0000102916,"c":0.0000103783,"v":143509.923095,"t":1730577600}
+{"o":0.0000103783,"h":0.0000104107,"l":0.0000102967,"c":0.0000103406,"v":713448.675306,"t":1730581200}
+{"o":0.0000103406,"h":0.0000103751,"l":0.0000102281,"c":0.0000103163,"v":886303.415685,"t":1730584800}
+{"o":0.0000103163,"h":0.0000104588,"l":0.0000102492,"c":0.0000103735,"v":807236.735629,"t":1730588400}
+{"o":0.0000103735,"h":0.0000105108,"l":0.0000103309,"c":0.0000104178,"v":234406.823097,"t":1730592000}
+{"o":0.0000104178,"h":0.0000105598,"l":0.0000103683,"c":0.0000105255,"v":426455.912815,"t":1730595600}
+{"o":0.0000105255,"h":0.0000107514,"l":0.0000102335,"c":0.000010371,"v":102917.118102,"t":1730599200}
+{"o":0.000010371,"h":0.0000105339,"l":0.000010334,"c":0.000010371,"v":185344.130116,"t":1730602800}
+{"o":0.000010371,"h":0.0000103896,"l":0.0000101277,"c":0.0000101584,"v":1492521.9601340001,"t":1730606400}
+{"o":0.0000101584,"h":0.0000102328,"l":0.0000099303,"c":0.0000100364,"v":554708.09647,"t":1730610000}
+{"o":0.0000100364,"h":0.000010111,"l":0.0000099173,"c":0.00001002,"v":162330.958876,"t":1730613600}
+{"o":0.00001002,"h":0.0000100771,"l":0.0000099421,"c":0.0000099862,"v":483014.61096,"t":1730617200}
+{"o":0.0000099862,"h":0.0000100378,"l":0.0000098888,"c":0.0000099025,"v":2077.794426,"t":1730620800}
+{"o":0.0000099025,"h":0.0000100034,"l":0.0000097931,"c":0.0000098747,"v":215272.426203,"t":1730624400}
+{"o":0.0000098747,"h":0.0000100836,"l":0.0000097751,"c":0.0000099658,"v":335442.311856,"t":1730628000}
+{"o":0.0000099658,"h":0.000010015,"l":0.0000096714,"c":0.0000098014,"v":1796896.7778400001,"t":1730631600}
+{"o":0.0000098014,"h":0.0000098386,"l":0.0000097115,"c":0.0000097764,"v":30640.070338,"t":1730635200}
+{"o":0.0000097764,"h":0.0000099486,"l":0.000009622,"c":0.000009806,"v":583985.720497,"t":1730638800}
+{"o":0.000009806,"h":0.0000101157,"l":0.000009749,"c":0.0000100266,"v":1579785.038557,"t":1730642400}
+{"o":0.0000100266,"h":0.0000101337,"l":0.0000093992,"c":0.0000094806,"v":2520670.7748399996,"t":1730646000}
+{"o":0.0000094806,"h":0.0000096475,"l":0.0000093987,"c":0.0000095218,"v":225230.965767,"t":1730649600}
+{"o":0.0000095218,"h":0.0000096143,"l":0.0000093896,"c":0.0000095194,"v":18185.611787,"t":1730653200}
+{"o":0.0000095194,"h":0.0000097007,"l":0.0000093476,"c":0.0000095116,"v":769381.979961,"t":1730656800}
+{"o":0.0000095116,"h":0.0000096675,"l":0.0000093582,"c":0.0000095326,"v":214459.270517,"t":1730660400}
+{"o":0.0000095326,"h":0.0000099399,"l":0.0000094275,"c":0.0000097981,"v":1424364.5651399998,"t":1730664000}
+{"o":0.0000097981,"h":0.000009931,"l":0.0000097397,"c":0.0000098875,"v":273661.306113,"t":1730667600}
+{"o":0.0000098875,"h":0.0000099806,"l":0.000009826,"c":0.0000099221,"v":62827.497205,"t":1730671200}
+{"o":0.0000099221,"h":0.0000100415,"l":0.0000098781,"c":0.0000099141,"v":364034.561965,"t":1730674800}
+{"o":0.0000099141,"h":0.0000100421,"l":0.0000098344,"c":0.0000099158,"v":188732.696231,"t":1730678400}
+{"o":0.0000099158,"h":0.0000102513,"l":0.0000097964,"c":0.0000101494,"v":842334.116148,"t":1730682000}
+{"o":0.0000101494,"h":0.000010269,"l":0.0000099809,"c":0.0000101419,"v":195157.041399,"t":1730685600}
+{"o":0.0000101419,"h":0.0000102504,"l":0.0000099889,"c":0.0000101219,"v":3906.945171,"t":1730689200}
+{"o":0.0000101219,"h":0.0000101813,"l":0.0000100533,"c":0.0000101064,"v":13571.407416,"t":1730692800}
+{"o":0.0000101064,"h":0.0000102133,"l":0.0000099555,"c":0.0000100584,"v":182759.293085,"t":1730696400}
+{"o":0.0000100584,"h":0.0000101828,"l":0.0000099816,"c":0.0000100081,"v":47327.121444,"t":1730700000}
+{"o":0.0000100081,"h":0.0000101182,"l":0.0000099995,"c":0.0000100823,"v":0.0,"t":1730703600}
+{"o":0.0000100823,"h":0.0000101703,"l":0.0000100221,"c":0.0000101018,"v":10151.42689,"t":1730707200}
+{"o":0.0000101018,"h":0.0000101539,"l":0.0000100188,"c":0.0000100797,"v":9896.987362,"t":1730710800}
+{"o":0.0000100797,"h":0.0000104147,"l":0.0000099373,"c":0.0000101631,"v":1701060.5198029997,"t":1730714400}
+{"o":0.0000101631,"h":0.0000101884,"l":0.0000100777,"c":0.000010122,"v":0.0,"t":1730718000}
+{"o":0.000010122,"h":0.0000103425,"l":0.0000100687,"c":0.0000101396,"v":475086.342542,"t":1730721600}
+{"o":0.0000101396,"h":0.0000102295,"l":0.0000100159,"c":0.0000101139,"v":97886.452257,"t":1730725200}
+{"o":0.0000101139,"h":0.0000102244,"l":0.0000099325,"c":0.0000100433,"v":166462.884992,"t":1730728800}
+{"o":0.0000100433,"h":0.0000102026,"l":0.0000099835,"c":0.000010083,"v":168768.647425,"t":1730732400}
+{"o":0.000010083,"h":0.000010718,"l":0.0000100596,"c":0.0000105572,"v":1877593.6513890002,"t":1730736000}
+{"o":0.0000105572,"h":0.0000117812,"l":0.0000104492,"c":0.0000116863,"v":4558777.6725229993,"t":1730739600}
+{"o":0.0000116863,"h":0.0000118752,"l":0.0000113678,"c":0.0000115215,"v":831762.5018930001,"t":1730743200}
+{"o":0.0000115215,"h":0.0000116205,"l":0.0000113152,"c":0.0000113613,"v":801319.2949470001,"t":1730746800}
+{"o":0.0000113613,"h":0.0000114999,"l":0.0000112375,"c":0.0000114168,"v":207516.918013,"t":1730750400}
+{"o":0.0000114168,"h":0.000011717,"l":0.0000110086,"c":0.0000112741,"v":315896.981392,"t":1730754000}
+{"o":0.0000112741,"h":0.000011458,"l":0.0000110326,"c":0.0000112439,"v":34272.554491,"t":1730757600}
+{"o":0.0000112439,"h":0.0000114243,"l":0.0000110848,"c":0.0000113663,"v":788158.204089,"t":1730761200}
+{"o":0.0000113663,"h":0.0000113835,"l":0.0000110984,"c":0.0000111677,"v":549615.08635,"t":1730764800}
+{"o":0.0000111677,"h":0.0000112872,"l":0.0000111514,"c":0.0000111919,"v":0.0,"t":1730768400}
+{"o":0.0000111919,"h":0.0000112551,"l":0.0000111107,"c":0.000011238,"v":76842.51871,"t":1730772000}
+{"o":0.000011238,"h":0.0000113634,"l":0.0000111084,"c":0.0000111134,"v":129695.901219,"t":1730775600}
+{"o":0.0000111134,"h":0.0000112054,"l":0.0000110552,"c":0.0000111617,"v":19751.925141,"t":1730779200}
+{"o":0.0000111617,"h":0.000011199,"l":0.0000110818,"c":0.0000111038,"v":0.0,"t":1730782800}
+{"o":0.0000111038,"h":0.0000112897,"l":0.0000110843,"c":0.0000112211,"v":250000.0,"t":1730786400}
+{"o":0.0000112211,"h":0.000011309,"l":0.000011118,"c":0.0000112183,"v":92062.807225,"t":1730790000}
+{"o":0.0000112183,"h":0.0000112531,"l":0.0000111156,"c":0.0000111157,"v":262914.056197,"t":1730793600}
+{"o":0.0000111157,"h":0.0000111668,"l":0.0000108458,"c":0.0000109298,"v":1087991.665547,"t":1730797200}
+{"o":0.0000109298,"h":0.0000109822,"l":0.0000108464,"c":0.0000108588,"v":127828.920752,"t":1730800800}
+{"o":0.0000108588,"h":0.0000110059,"l":0.0000107848,"c":0.0000109632,"v":391874.00444,"t":1730804400}
+{"o":0.0000109632,"h":0.0000111179,"l":0.000010809,"c":0.0000109335,"v":320988.468074,"t":1730808000}
+{"o":0.0000109335,"h":0.0000112371,"l":0.0000108931,"c":0.0000111351,"v":1411496.227406,"t":1730811600}
+{"o":0.0000111351,"h":0.0000112577,"l":0.0000107678,"c":0.0000110192,"v":999076.1968400001,"t":1730815200}
+{"o":0.0000110192,"h":0.0000111688,"l":0.0000106437,"c":0.0000107525,"v":574272.735003,"t":1730818800}
+{"o":0.0000107525,"h":0.0000110016,"l":0.0000105625,"c":0.0000107828,"v":507020.812247,"t":1730822400}
+{"o":0.0000107828,"h":0.0000110373,"l":0.0000106602,"c":0.0000108647,"v":916126.8274600001,"t":1730826000}
+{"o":0.0000108647,"h":0.0000109109,"l":0.0000107785,"c":0.0000108093,"v":41675.217586,"t":1730829600}
+{"o":0.0000108093,"h":0.0000110398,"l":0.000010597,"c":0.000010813,"v":415347.431934,"t":1730833200}
+{"o":0.000010813,"h":0.000011111,"l":0.0000106277,"c":0.000010873,"v":495155.6519289999,"t":1730836800}
+{"o":0.000010873,"h":0.0000110256,"l":0.000010787,"c":0.000010949,"v":218155.236538,"t":1730840400}
+{"o":0.000010949,"h":0.0000110447,"l":0.0000107184,"c":0.0000107235,"v":104216.946496,"t":1730844000}
+{"o":0.0000107235,"h":0.0000110156,"l":0.0000107021,"c":0.0000109996,"v":98978.387568,"t":1730847600}
+{"o":0.0000109996,"h":0.0000113117,"l":0.0000105492,"c":0.0000109079,"v":426566.151254,"t":1730851200}
+{"o":0.0000109079,"h":0.0000111203,"l":0.0000107147,"c":0.0000108401,"v":985249.148071,"t":1730854800}
+{"o":0.0000108401,"h":0.000010891,"l":0.0000096728,"c":0.000010156,"v":3412338.9449039996,"t":1730858400}
+{"o":0.000010156,"h":0.0000104794,"l":0.0000098085,"c":0.0000100275,"v":831169.706468,"t":1730862000}
+{"o":0.0000100275,"h":0.0000102548,"l":0.000009643,"c":0.000010008,"v":931051.5085090001,"t":1730865600}
+{"o":0.000010008,"h":0.0000101572,"l":0.0000096971,"c":0.0000098111,"v":1003267.193512,"t":1730869200}
+{"o":0.0000098111,"h":0.0000099516,"l":0.0000095937,"c":0.000009893,"v":350852.122936,"t":1730872800}
+{"o":0.000009893,"h":0.0000101274,"l":0.000009645,"c":0.000009868,"v":607540.916465,"t":1730876400}
+{"o":0.000009868,"h":0.0000100767,"l":0.0000096697,"c":0.0000097408,"v":337103.85011,"t":1730880000}
+{"o":0.0000097408,"h":0.0000100099,"l":0.0000096391,"c":0.0000099408,"v":121488.639507,"t":1730883600}
+{"o":0.0000099408,"h":0.0000099786,"l":0.0000098536,"c":0.0000098691,"v":356.05432,"t":1730887200}
+{"o":0.0000098691,"h":0.0000100284,"l":0.0000097827,"c":0.0000099234,"v":33686.991356,"t":1730890800}
+{"o":0.0000099234,"h":0.0000099778,"l":0.0000098094,"c":0.000009934,"v":2314.68571,"t":1730894400}
+{"o":0.000009934,"h":0.0000099758,"l":0.0000098355,"c":0.0000098632,"v":3022.474647,"t":1730898000}
+{"o":0.0000098632,"h":0.0000100469,"l":0.000009778,"c":0.0000100214,"v":439089.915913,"t":1730901600}
+{"o":0.0000100214,"h":0.0000100912,"l":0.0000098544,"c":0.0000100233,"v":156466.235957,"t":1730905200}
+{"o":0.0000100233,"h":0.0000102349,"l":0.0000098452,"c":0.0000101572,"v":1931988.0560769998,"t":1730908800}
+{"o":0.0000101572,"h":0.0000102427,"l":0.0000099431,"c":0.0000100143,"v":559492.2302250001,"t":1730912400}
+{"o":0.0000100143,"h":0.0000100173,"l":0.0000095898,"c":0.0000096076,"v":1862493.4389820001,"t":1730916000}
+{"o":0.0000096076,"h":0.0000096571,"l":0.0000094847,"c":0.0000094905,"v":621846.8938089999,"t":1730919600}
+{"o":0.0000094905,"h":0.0000097616,"l":0.000009455,"c":0.0000097072,"v":1438940.767609,"t":1730923200}
+{"o":0.0000097072,"h":0.0000099535,"l":0.0000095798,"c":0.0000097724,"v":432996.030396,"t":1730926800}
+{"o":0.0000097724,"h":0.0000098323,"l":0.000009698,"c":0.0000097957,"v":60189.422477,"t":1730930400}
+{"o":0.0000097957,"h":0.0000099232,"l":0.0000096212,"c":0.0000097538,"v":330545.615326,"t":1730934000}
+{"o":0.0000097538,"h":0.0000098063,"l":0.0000096425,"c":0.0000097347,"v":34801.138983,"t":1730937600}
+{"o":0.0000097347,"h":0.0000099574,"l":0.0000094593,"c":0.0000097029,"v":235407.644163,"t":1730941200}
+{"o":0.0000097029,"h":0.0000098076,"l":0.0000095716,"c":0.0000097006,"v":56918.394102,"t":1730944800}
+{"o":0.0000097006,"h":0.0000098609,"l":0.0000095402,"c":0.0000096638,"v":194199.362877,"t":1730948400}
+{"o":0.0000096638,"h":0.0000097802,"l":0.0000096067,"c":0.0000097126,"v":39253.161272,"t":1730952000}
+{"o":0.0000097126,"h":0.0000098008,"l":0.0000094601,"c":0.0000094658,"v":1298894.220924,"t":1730955600}
+{"o":0.0000094658,"h":0.0000096098,"l":0.0000093475,"c":0.000009424,"v":45787.406643,"t":1730959200}
+{"o":0.000009424,"h":0.0000096185,"l":0.0000092614,"c":0.0000092954,"v":1160913.5498320002,"t":1730962800}
+{"o":0.0000092954,"h":0.0000093787,"l":0.0000092237,"c":0.0000093112,"v":506605.596029,"t":1730966400}
+{"o":0.0000093112,"h":0.0000093906,"l":0.000009231,"c":0.0000092608,"v":83057.186812,"t":1730970000}
+{"o":0.0000092608,"h":0.0000093871,"l":0.0000091636,"c":0.0000093325,"v":684468.7421319999,"t":1730973600}
+{"o":0.0000093325,"h":0.0000094749,"l":0.000009059,"c":0.0000091836,"v":1210818.4697400001,"t":1730977200}
+{"o":0.0000091836,"h":0.0000092575,"l":0.0000090835,"c":0.0000091667,"v":111665.188314,"t":1730980800}
+{"o":0.0000091667,"h":0.000009265,"l":0.0000089871,"c":0.0000090976,"v":536637.081232,"t":1730984400}
+{"o":0.0000090976,"h":0.0000091925,"l":0.0000089893,"c":0.0000090426,"v":128722.851395,"t":1730988000}
+{"o":0.0000090426,"h":0.0000092754,"l":0.0000087971,"c":0.0000089889,"v":527170.057793,"t":1730991600}
+{"o":0.0000089889,"h":0.000009163,"l":0.0000088024,"c":0.0000090241,"v":138088.141035,"t":1730995200}
+{"o":0.0000090241,"h":0.0000090746,"l":0.0000088334,"c":0.0000089021,"v":205568.844014,"t":1730998800}
+{"o":0.0000089021,"h":0.0000090692,"l":0.000008795,"c":0.0000089351,"v":511901.848552,"t":1731002400}
+{"o":0.0000089351,"h":0.0000090459,"l":0.0000088053,"c":0.0000088475,"v":202307.251278,"t":1731006000}
+{"o":0.0000088475,"h":0.0000089028,"l":0.0000088172,"c":0.0000088431,"v":0.0,"t":1731009600}
+{"o":0.0000088431,"h":0.0000089705,"l":0.0000087867,"c":0.0000088657,"v":161155.273032,"t":1731013200}
+{"o":0.0000088657,"h":0.0000089582,"l":0.0000087133,"c":0.000008835,"v":257763.195922,"t":1731016800}
+{"o":0.000008835,"h":0.0000088846,"l":0.0000085999,"c":0.0000086092,"v":1132747.670167,"t":1731020400}
+{"o":0.0000086092,"h":0.0000088054,"l":0.0000084116,"c":0.0000086963,"v":207618.291491,"t":1731024000}
+{"o":0.0000086963,"h":0.0000098289,"l":0.0000083607,"c":0.0000097967,"v":7507311.6366959987,"t":1731027600}
+{"o":0.0000097967,"h":0.0000099284,"l":0.0000093517,"c":0.0000095179,"v":2869077.9267449998,"t":1731031200}
+{"o":0.0000095179,"h":0.0000096347,"l":0.0000093931,"c":0.0000095118,"v":58085.178145,"t":1731034800}
+{"o":0.0000095118,"h":0.0000095438,"l":0.0000094573,"c":0.0000095143,"v":6000.0,"t":1731038400}
+{"o":0.0000095143,"h":0.0000095455,"l":0.0000092622,"c":0.0000093082,"v":756458.684613,"t":1731042000}
+{"o":0.0000093082,"h":0.0000094113,"l":0.000009127,"c":0.0000092464,"v":1282103.3200699999,"t":1731045600}
+{"o":0.0000092464,"h":0.0000094869,"l":0.0000088901,"c":0.0000089044,"v":4199574.4862190001,"t":1731049200}
+{"o":0.0000089044,"h":0.0000090113,"l":0.0000088035,"c":0.0000088949,"v":208855.324135,"t":1731052800}
+{"o":0.0000088949,"h":0.0000090764,"l":0.0000087274,"c":0.0000089253,"v":186566.618023,"t":1731056400}
+{"o":0.0000089253,"h":0.0000092721,"l":0.0000087559,"c":0.000009157,"v":1794621.1714279999,"t":1731060000}
+{"o":0.000009157,"h":0.0000092462,"l":0.0000090774,"c":0.0000091716,"v":374299.99268,"t":1731063600}
+{"o":0.0000091716,"h":0.000009212,"l":0.0000089714,"c":0.0000090386,"v":1219980.892455,"t":1731067200}
+{"o":0.0000090386,"h":0.0000092496,"l":0.0000088474,"c":0.0000091448,"v":1346366.5198400002,"t":1731070800}
+{"o":0.0000091448,"h":0.0000098541,"l":0.0000091208,"c":0.0000096254,"v":3450538.9540839987,"t":1731074400}
+{"o":0.0000096254,"h":0.0000097475,"l":0.0000091437,"c":0.0000092871,"v":1912273.3413890002,"t":1731078000}
+{"o":0.0000092871,"h":0.0000096981,"l":0.0000091053,"c":0.0000093097,"v":2358475.745542,"t":1731081600}
+{"o":0.0000093097,"h":0.0000095762,"l":0.0000091706,"c":0.0000094361,"v":609538.8733569999,"t":1731085200}
+{"o":0.0000094361,"h":0.0000099479,"l":0.0000090165,"c":0.0000091232,"v":10127819.2844780013,"t":1731088800}
+{"o":0.0000091232,"h":0.0000094396,"l":0.0000090009,"c":0.0000093925,"v":1681590.0071149999,"t":1731092400}
+{"o":0.0000093925,"h":0.0000095489,"l":0.0000088531,"c":0.0000089316,"v":3306675.1590780001,"t":1731096000}
+{"o":0.0000089316,"h":0.0000090517,"l":0.0000088582,"c":0.0000089752,"v":175820.245281,"t":1731099600}
+{"o":0.0000089752,"h":0.000009049,"l":0.0000088145,"c":0.0000088608,"v":823617.402011,"t":1731103200}
+{"o":0.0000088608,"h":0.0000090684,"l":0.00000876,"c":0.0000089974,"v":858726.494708,"t":1731106800}
+{"o":0.0000089974,"h":0.0000093248,"l":0.0000089813,"c":0.0000091801,"v":2621755.169708,"t":1731110400}
+{"o":0.0000091801,"h":0.0000092245,"l":0.0000090868,"c":0.0000091132,"v":111192.886255,"t":1731114000}
+{"o":0.0000091132,"h":0.0000092177,"l":0.0000090146,"c":0.0000090993,"v":102914.360892,"t":1731117600}
+{"o":0.0000090993,"h":0.0000091591,"l":0.000009065,"c":0.000009117,"v":0.0,"t":1731121200}
+{"o":0.000009117,"h":0.0000094301,"l":0.0000090717,"c":0.0000094047,"v":1624796.1081999997,"t":1731124800}
+{"o":0.0000094047,"h":0.0000095714,"l":0.0000093048,"c":0.0000093888,"v":1113926.794555,"t":1731128400}
+{"o":0.0000093888,"h":0.0000094571,"l":0.000009303,"c":0.0000094056,"v":47546.185877,"t":1731132000}
+{"o":0.0000094056,"h":0.0000095723,"l":0.0000093576,"c":0.0000094307,"v":1065134.0001910001,"t":1731135600}
+{"o":0.0000094307,"h":0.0000094989,"l":0.0000092954,"c":0.0000093758,"v":184077.0676,"t":1731139200}
+{"o":0.0000093758,"h":0.0000094094,"l":0.0000093243,"c":0.0000093992,"v":41366.906229,"t":1731142800}
+{"o":0.0000093992,"h":0.0000099804,"l":0.0000093191,"c":0.0000098913,"v":2641993.1173689999,"t":1731146400}
+{"o":0.0000098913,"h":0.0000100206,"l":0.0000098688,"c":0.000009971,"v":179540.812137,"t":1731150000}
+{"o":0.000009971,"h":0.0000101127,"l":0.0000098047,"c":0.0000099391,"v":483044.5359129999,"t":1731153600}
+{"o":0.0000099391,"h":0.0000100242,"l":0.0000098869,"c":0.0000099589,"v":269399.780932,"t":1731157200}
+{"o":0.0000099589,"h":0.0000100725,"l":0.0000097863,"c":0.0000099064,"v":313864.132989,"t":1731160800}
+{"o":0.0000099064,"h":0.0000099475,"l":0.000009764,"c":0.0000097769,"v":518133.783358,"t":1731164400}
+{"o":0.0000097769,"h":0.000009874,"l":0.0000096487,"c":0.000009743,"v":52461.219598,"t":1731168000}
+{"o":0.000009743,"h":0.0000098542,"l":0.0000094141,"c":0.0000095752,"v":2000826.7120910003,"t":1731171600}
+{"o":0.0000095752,"h":0.0000099185,"l":0.0000095311,"c":0.0000098664,"v":1101604.596777,"t":1731175200}
+{"o":0.0000098664,"h":0.0000099501,"l":0.0000097493,"c":0.0000098879,"v":142613.426128,"t":1731178800}
+{"o":0.0000098879,"h":0.0000099078,"l":0.0000096723,"c":0.0000098314,"v":980920.35247,"t":1731182400}
+{"o":0.0000098314,"h":0.0000098767,"l":0.0000095463,"c":0.0000096021,"v":2472122.8909860002,"t":1731186000}
+{"o":0.0000096021,"h":0.0000099664,"l":0.0000095154,"c":0.0000098462,"v":1289961.442906,"t":1731189600}
+{"o":0.0000098462,"h":0.0000100052,"l":0.0000096215,"c":0.0000097559,"v":2789022.4720410001,"t":1731193200}
+{"o":0.0000097559,"h":0.0000098149,"l":0.000009522,"c":0.000009598,"v":771129.244738,"t":1731196800}
+{"o":0.000009598,"h":0.0000096794,"l":0.0000094598,"c":0.0000096139,"v":737284.1848299999,"t":1731200400}
+{"o":0.0000096139,"h":0.0000111471,"l":0.0000093878,"c":0.0000110142,"v":6313667.1998730013,"t":1731204000}
+{"o":0.0000110142,"h":0.0000111154,"l":0.0000107323,"c":0.0000110835,"v":2797808.5384500008,"t":1731207600}
+{"o":0.0000110835,"h":0.0000119379,"l":0.0000108163,"c":0.000011706,"v":2757049.8050260004,"t":1731211200}
+{"o":0.000011706,"h":0.0000120148,"l":0.0000114787,"c":0.0000117585,"v":161170.466091,"t":1731214800}
+{"o":0.0000117585,"h":0.0000121121,"l":0.0000116282,"c":0.000011845,"v":2901071.2335050004,"t":1731218400}
+{"o":0.000011845,"h":0.0000119415,"l":0.0000106025,"c":0.0000116372,"v":8493235.4086189996,"t":1731222000}
+{"o":0.0000116372,"h":0.0000119136,"l":0.0000115966,"c":0.0000118431,"v":961696.0796530001,"t":1731225600}
+{"o":0.0000118431,"h":0.0000122704,"l":0.0000114951,"c":0.0000115407,"v":3437755.1982379998,"t":1731229200}
+{"o":0.0000115407,"h":0.0000115899,"l":0.0000112959,"c":0.0000114295,"v":1492506.6757130004,"t":1731232800}
+{"o":0.0000114295,"h":0.0000114688,"l":0.0000111574,"c":0.0000113373,"v":886709.870686,"t":1731236400}
+{"o":0.0000113373,"h":0.0000115132,"l":0.0000109491,"c":0.0000110643,"v":586420.88533,"t":1731240000}
+{"o":0.0000110643,"h":0.0000112483,"l":0.0000109901,"c":0.0000110965,"v":316561.780125,"t":1731243600}
+{"o":0.0000110965,"h":0.0000113461,"l":0.0000109063,"c":0.0000110614,"v":673403.627168,"t":1731247200}
+{"o":0.0000110614,"h":0.0000111108,"l":0.0000103717,"c":0.0000107744,"v":3491439.2853309996,"t":1731250800}
+{"o":0.0000107744,"h":0.0000108953,"l":0.0000106199,"c":0.0000107429,"v":262572.617709,"t":1731254400}
+{"o":0.0000107429,"h":0.0000109465,"l":0.0000104957,"c":0.0000108246,"v":18808.376801,"t":1731258000}
+{"o":0.0000108246,"h":0.0000108681,"l":0.0000106793,"c":0.0000108164,"v":65714.697205,"t":1731261600}
+{"o":0.0000108164,"h":0.000011121,"l":0.0000103855,"c":0.0000106153,"v":328937.390695,"t":1731265200}
+{"o":0.0000106153,"h":0.0000109411,"l":0.0000097546,"c":0.0000100967,"v":2249585.4550280003,"t":1731268800}
+{"o":0.0000100967,"h":0.0000104694,"l":0.0000097412,"c":0.0000100791,"v":334877.969968,"t":1731272400}
+{"o":0.0000100791,"h":0.0000102266,"l":0.0000096637,"c":0.0000099945,"v":494375.0497759999,"t":1731276000}
+{"o":0.0000099945,"h":0.0000101121,"l":0.000009867,"c":0.0000099206,"v":250985.878185,"t":1731279600}
+{"o":0.0000099206,"h":0.000010961,"l":0.0000098682,"c":0.0000108971,"v":4223446.0192729998,"t":1731283200}
+{"o":0.0000108971,"h":0.0000110734,"l":0.0000107828,"c":0.0000110142,"v":247323.034564,"t":1731286800}
+{"o":0.0000110142,"h":0.000011063,"l":0.0000108248,"c":0.0000108344,"v":102916.911624,"t":1731290400}
+{"o":0.0000108344,"h":0.0000111229,"l":0.0000108038,"c":0.0000109263,"v":158451.215033,"t":1731294000}
+{"o":0.0000109263,"h":0.0000111072,"l":0.0000105194,"c":0.0000107153,"v":2293273.7106069997,"t":1731297600}
+{"o":0.0000107153,"h":0.0000109122,"l":0.0000103758,"c":0.000010474,"v":733590.484859,"t":1731301200}
+{"o":0.000010474,"h":0.0000106483,"l":0.0000102112,"c":0.0000103317,"v":1278113.6593170001,"t":1731304800}
+{"o":0.0000103317,"h":0.0000120277,"l":0.0000102245,"c":0.0000119147,"v":5815804.1922879992,"t":1731308400}
+{"o":0.0000119147,"h":0.0000122812,"l":0.0000116989,"c":0.0000120011,"v":1470004.240704,"t":1731312000}
+{"o":0.0000120011,"h":0.0000124495,"l":0.0000117576,"c":0.0000121109,"v":827504.380142,"t":1731315600}
+{"o":0.0000121109,"h":0.0000132564,"l":0.0000117612,"c":0.0000128576,"v":3642197.2847990002,"t":1731319200}
+{"o":0.0000128576,"h":0.0000137334,"l":0.0000126621,"c":0.0000134067,"v":1788663.4193149998,"t":1731322800}
+{"o":0.0000134067,"h":0.0000146428,"l":0.000013221,"c":0.0000145478,"v":4487024.1905220002,"t":1731326400}
+{"o":0.0000145478,"h":0.0000155405,"l":0.0000144627,"c":0.0000150278,"v":3258887.2865329999,"t":1731330000}
+{"o":0.0000150278,"h":0.0000152647,"l":0.0000134303,"c":0.000014282,"v":6529775.2168540005,"t":1731333600}
+{"o":0.000014282,"h":0.0000171835,"l":0.0000141625,"c":0.0000155698,"v":10414192.5517059937,"t":1731337200}
+{"o":0.0000155698,"h":0.0000159063,"l":0.0000151927,"c":0.0000156405,"v":782618.5480670002,"t":1731340800}
+{"o":0.0000156405,"h":0.0000162664,"l":0.0000153941,"c":0.0000159033,"v":1531398.4670209999,"t":1731344400}
+{"o":0.0000159033,"h":0.0000165853,"l":0.000015723,"c":0.0000162987,"v":1294210.6074560001,"t":1731348000}
+{"o":0.0000162987,"h":0.0000166472,"l":0.0000149128,"c":0.0000152213,"v":2892529.0391750005,"t":1731351600}
+{"o":0.0000152213,"h":0.0000153606,"l":0.0000138737,"c":0.0000143094,"v":5953806.622318997,"t":1731355200}
+{"o":0.0000143094,"h":0.0000145263,"l":0.0000139754,"c":0.0000141531,"v":522857.6997629999,"t":1731358800}
+{"o":0.0000141531,"h":0.000014691,"l":0.0000139205,"c":0.0000143773,"v":558400.5004039999,"t":1731362400}
+{"o":0.0000143773,"h":0.0000146818,"l":0.000013973,"c":0.0000143171,"v":647085.723213,"t":1731366000}
+{"o":0.0000143171,"h":0.0000147679,"l":0.0000137281,"c":0.0000142358,"v":1068393.0263660001,"t":1731369600}
+{"o":0.0000142358,"h":0.0000144737,"l":0.0000140622,"c":0.0000143262,"v":420087.288791,"t":1731373200}
+{"o":0.0000143262,"h":0.0000147292,"l":0.0000141466,"c":0.0000143023,"v":531848.419292,"t":1731376800}
+{"o":0.0000143023,"h":0.0000145994,"l":0.0000140869,"c":0.000014319,"v":609115.3142390001,"t":1731380400}
+{"o":0.000014319,"h":0.0000147169,"l":0.0000142374,"c":0.0000144558,"v":254314.860497,"t":1731384000}
+{"o":0.0000144558,"h":0.0000147621,"l":0.0000142625,"c":0.0000144859,"v":86165.435833,"t":1731387600}
+{"o":0.0000144859,"h":0.0000145989,"l":0.0000140885,"c":0.0000141535,"v":916970.5357440001,"t":1731391200}
+{"o":0.0000141535,"h":0.0000144245,"l":0.0000140273,"c":0.0000142086,"v":480197.367175,"t":1731394800}
+{"o":0.0000142086,"h":0.000015327,"l":0.0000140201,"c":0.0000145822,"v":3450489.3013619999,"t":1731398400}
+{"o":0.0000145822,"h":0.0000152014,"l":0.0000141855,"c":0.0000148889,"v":91742.102784,"t":1731402000}
+{"o":0.0000148889,"h":0.0000153897,"l":0.0000138349,"c":0.0000142692,"v":953665.5191039999,"t":1731405600}
+{"o":0.0000142692,"h":0.0000145781,"l":0.0000139926,"c":0.0000142959,"v":348132.635519,"t":1731409200}
+{"o":0.0000142959,"h":0.0000147289,"l":0.0000131169,"c":0.000013426,"v":2541621.2092780001,"t":1731412800}
+{"o":0.000013426,"h":0.000013837,"l":0.0000129553,"c":0.0000129936,"v":531973.37722,"t":1731416400}
+{"o":0.0000129936,"h":0.0000136233,"l":0.0000126968,"c":0.0000131031,"v":1047340.3467399998,"t":1731420000}
+{"o":0.0000131031,"h":0.0000134543,"l":0.0000130808,"c":0.0000133594,"v":149265.052641,"t":1731423600}
+{"o":0.0000133594,"h":0.0000136049,"l":0.0000128774,"c":0.0000131856,"v":328408.189313,"t":1731427200}
+{"o":0.0000131856,"h":0.0000134118,"l":0.0000130319,"c":0.0000132722,"v":270108.411973,"t":1731430800}
+{"o":0.0000132722,"h":0.0000137542,"l":0.0000128994,"c":0.0000133778,"v":1156787.3590080002,"t":1731434400}
+{"o":0.0000133778,"h":0.0000135917,"l":0.0000132336,"c":0.0000134103,"v":74553.227544,"t":1731438000}
+{"o":0.0000134103,"h":0.0000135487,"l":0.0000131994,"c":0.0000133745,"v":196566.097337,"t":1731441600}
+{"o":0.0000133745,"h":0.0000136938,"l":0.0000131947,"c":0.0000133876,"v":280253.328924,"t":1731445200}
+{"o":0.0000133876,"h":0.0000136115,"l":0.0000129543,"c":0.0000131652,"v":1062434.2437440001,"t":1731448800}
+{"o":0.0000131652,"h":0.0000133895,"l":0.0000125184,"c":0.0000128974,"v":2212516.0497850003,"t":1731452400}
+{"o":0.0000128974,"h":0.0000134446,"l":0.0000128033,"c":0.0000133224,"v":1675423.351546,"t":1731456000}
+{"o":0.0000133224,"h":0.0000142721,"l":0.0000128353,"c":0.0000139961,"v":5720720.0852589998,"t":1731459600}
+{"o":0.0000139961,"h":0.0000151431,"l":0.0000139753,"c":0.0000144914,"v":11026.306088,"t":1731463200}
+{"o":0.0000144914,"h":0.0000149332,"l":0.0000140982,"c":0.0000144631,"v":727258.0665889999,"t":1731466800}
+{"o":0.0000144631,"h":0.000014638,"l":0.0000139963,"c":0.0000142998,"v":632353.9516040001,"t":1731470400}
+{"o":0.0000142998,"h":0.0000144632,"l":0.0000141135,"c":0.0000143623,"v":37771.462374,"t":1731474000}
+{"o":0.0000143623,"h":0.0000147959,"l":0.0000141516,"c":0.0000144998,"v":569947.0003920001,"t":1731477600}
+{"o":0.0000144998,"h":0.0000148229,"l":0.0000142133,"c":0.0000145481,"v":543712.298485,"t":1731481200}
+{"o":0.0000145481,"h":0.0000148041,"l":0.000014299,"c":0.0000146677,"v":540076.020772,"t":1731484800}
+{"o":0.0000146677,"h":0.0000147132,"l":0.0000142055,"c":0.0000145342,"v":516536.048333,"t":1731488400}
+{"o":0.0000145342,"h":0.0000147136,"l":0.0000141077,"c":0.0000144006,"v":889915.278447,"t":1731492000}
+{"o":0.0000144006,"h":0.0000145328,"l":0.0000140645,"c":0.0000142555,"v":730204.5732830003,"t":1731495600}
+{"o":0.0000142555,"h":0.0000144265,"l":0.0000135541,"c":0.0000137261,"v":1657891.6090189999,"t":1731499200}
+{"o":0.0000137261,"h":0.0000141846,"l":0.0000131237,"c":0.0000137478,"v":196135.330821,"t":1731502800}
+{"o":0.0000137478,"h":0.0000140571,"l":0.0000132883,"c":0.000013573,"v":85859.494728,"t":1731506400}
+{"o":0.000013573,"h":0.0000139809,"l":0.0000131253,"c":0.000013612,"v":2553069.841848,"t":1731510000}
+{"o":0.000013612,"h":0.0000139232,"l":0.0000131329,"c":0.0000133748,"v":711059.763792,"t":1731513600}
+{"o":0.0000133748,"h":0.000014132,"l":0.0000131787,"c":0.0000133633,"v":3334557.4394459999,"t":1731517200}
+{"o":0.0000133633,"h":0.0000135423,"l":0.0000131614,"c":0.0000133178,"v":1101642.53724,"t":1731520800}
+{"o":0.0000133178,"h":0.0000141222,"l":0.0000130032,"c":0.0000135741,"v":1231143.9172820002,"t":1731524400}
+{"o":0.0000135741,"h":0.000013971,"l":0.0000127154,"c":0.0000128674,"v":3920170.59669,"t":1731528000}
+{"o":0.0000128674,"h":0.0000134617,"l":0.0000127074,"c":0.0000131685,"v":877191.5256240002,"t":1731531600}
+{"o":0.0000131685,"h":0.0000133876,"l":0.0000128161,"c":0.000013167,"v":110943.725831,"t":1731535200}
+{"o":0.000013167,"h":0.000013434,"l":0.0000129214,"c":0.0000132361,"v":990910.7298460001,"t":1731538800}
+{"o":0.0000132361,"h":0.0000135477,"l":0.0000129265,"c":0.0000130776,"v":1102676.5940390001,"t":1731542400}
+{"o":0.0000130776,"h":0.0000134025,"l":0.0000128764,"c":0.0000131602,"v":1759750.3839429999,"t":1731546000}
+{"o":0.0000131602,"h":0.0000136546,"l":0.0000131508,"c":0.0000134198,"v":512934.1636520001,"t":1731549600}
+{"o":0.0000134198,"h":0.0000138109,"l":0.0000131317,"c":0.000013395,"v":87255.963719,"t":1731553200}
+{"o":0.000013395,"h":0.0000135806,"l":0.0000131774,"c":0.000013327,"v":314067.06085,"t":1731556800}
+{"o":0.000013327,"h":0.0000135009,"l":0.0000131853,"c":0.0000132951,"v":93818.504598,"t":1731560400}
+{"o":0.0000132951,"h":0.0000138046,"l":0.0000131661,"c":0.0000136735,"v":601446.499179,"t":1731564000}
+{"o":0.0000136735,"h":0.0000137516,"l":0.000013287,"c":0.0000134672,"v":176889.1742,"t":1731567600}
+{"o":0.0000134672,"h":0.0000135025,"l":0.0000131669,"c":0.0000132592,"v":523331.388099,"t":1731571200}
+{"o":0.0000132592,"h":0.0000134179,"l":0.0000130509,"c":0.0000132715,"v":298788.465297,"t":1731574800}
+{"o":0.0000132715,"h":0.0000135583,"l":0.0000129394,"c":0.0000132178,"v":251685.492787,"t":1731578400}
+{"o":0.0000132178,"h":0.0000134596,"l":0.0000127277,"c":0.0000128527,"v":1113178.1617449999,"t":1731582000}
+{"o":0.0000128527,"h":0.0000138,"l":0.0000127283,"c":0.0000134503,"v":3316967.1052209996,"t":1731585600}
+{"o":0.0000134503,"h":0.0000136905,"l":0.0000131871,"c":0.0000134079,"v":265764.363031,"t":1731589200}
+{"o":0.0000134079,"h":0.0000139643,"l":0.0000130713,"c":0.0000135354,"v":378720.060065,"t":1731592800}
+{"o":0.0000135354,"h":0.0000137837,"l":0.0000131091,"c":0.0000132978,"v":855402.4018910001,"t":1731596400}
+{"o":0.0000132978,"h":0.0000135286,"l":0.0000128684,"c":0.0000130774,"v":11287.701155,"t":1731600000}
+{"o":0.0000130774,"h":0.0000133738,"l":0.0000126686,"c":0.0000130361,"v":2250988.0250599999,"t":1731603600}
+{"o":0.0000130361,"h":0.0000131676,"l":0.0000129207,"c":0.000013067,"v":312427.668556,"t":1731607200}
+{"o":0.000013067,"h":0.0000162032,"l":0.0000125009,"c":0.0000143958,"v":19223009.9877070002,"t":1731610800}
+{"o":0.0000143958,"h":0.0000146219,"l":0.0000128619,"c":0.0000132554,"v":1610434.782442,"t":1731614400}
+{"o":0.0000132554,"h":0.000013381,"l":0.0000130494,"c":0.0000130977,"v":400209.436191,"t":1731618000}
+{"o":0.0000130977,"h":0.0000133752,"l":0.0000128713,"c":0.0000131153,"v":424143.6545839999,"t":1731621600}
+{"o":0.0000131153,"h":0.0000134534,"l":0.0000127276,"c":0.0000131251,"v":126476.995723,"t":1731625200}
+{"o":0.0000131251,"h":0.0000133506,"l":0.0000129158,"c":0.0000131412,"v":144234.993144,"t":1731628800}
+{"o":0.0000131412,"h":0.0000132372,"l":0.0000126235,"c":0.0000126927,"v":1507566.674841,"t":1731632400}
+{"o":0.0000126927,"h":0.0000129191,"l":0.0000125621,"c":0.000012655,"v":1216292.2867640001,"t":1731636000}
+{"o":0.000012655,"h":0.0000127692,"l":0.0000124955,"c":0.0000125967,"v":617287.663377,"t":1731639600}
+{"o":0.0000125967,"h":0.0000130439,"l":0.0000124564,"c":0.0000127646,"v":1226998.5217470003,"t":1731643200}
+{"o":0.0000127646,"h":0.0000130483,"l":0.000012584,"c":0.0000127382,"v":167989.733273,"t":1731646800}
+{"o":0.0000127382,"h":0.0000131123,"l":0.0000126279,"c":0.0000130338,"v":779766.9718350002,"t":1731650400}
+{"o":0.0000130338,"h":0.0000130901,"l":0.0000129623,"c":0.0000130606,"v":37746.902089,"t":1731654000}
+{"o":0.0000130606,"h":0.0000135199,"l":0.000012815,"c":0.0000132187,"v":1534398.7738670001,"t":1731657600}
+{"o":0.0000132187,"h":0.0000134492,"l":0.0000130878,"c":0.0000132459,"v":264295.815437,"t":1731661200}
+{"o":0.0000132459,"h":0.0000134293,"l":0.0000131869,"c":0.000013284,"v":185602.453047,"t":1731664800}
+{"o":0.000013284,"h":0.0000133545,"l":0.0000129661,"c":0.0000131524,"v":1099905.335676,"t":1731668400}
+{"o":0.0000131524,"h":0.0000132959,"l":0.0000130566,"c":0.0000131904,"v":75096.148333,"t":1731672000}
+{"o":0.0000131904,"h":0.0000132516,"l":0.0000130547,"c":0.0000131524,"v":245739.603201,"t":1731675600}
+{"o":0.0000131524,"h":0.0000135335,"l":0.0000128459,"c":0.0000131576,"v":230442.297878,"t":1731679200}
+{"o":0.0000131576,"h":0.0000134574,"l":0.0000127478,"c":0.0000130197,"v":581245.1080980001,"t":1731682800}
+{"o":0.0000130197,"h":0.0000130263,"l":0.0000120193,"c":0.0000121302,"v":2591074.6120350002,"t":1731686400}
+{"o":0.0000121302,"h":0.0000123125,"l":0.0000119128,"c":0.0000120097,"v":358772.198615,"t":1731690000}
+{"o":0.0000120097,"h":0.0000121867,"l":0.0000118943,"c":0.0000119451,"v":263227.493756,"t":1731693600}
+{"o":0.0000119451,"h":0.00001226,"l":0.0000117752,"c":0.0000120091,"v":587064.575767,"t":1731697200}
+{"o":0.0000120091,"h":0.0000128732,"l":0.0000118016,"c":0.0000121952,"v":5279696.8138279989,"t":1731700800}
+{"o":0.0000121952,"h":0.0000125547,"l":0.0000120084,"c":0.0000123623,"v":435894.969419,"t":1731704400}
+{"o":0.0000123623,"h":0.0000125045,"l":0.0000122452,"c":0.0000123299,"v":70372.521275,"t":1731708000}
+{"o":0.0000123299,"h":0.0000124528,"l":0.0000121876,"c":0.00001235,"v":169566.299437,"t":1731711600}
+{"o":0.00001235,"h":0.0000124982,"l":0.0000121869,"c":0.000012263,"v":103150.580796,"t":1731715200}
+{"o":0.000012263,"h":0.0000124248,"l":0.0000119728,"c":0.0000120016,"v":949111.66154,"t":1731718800}
+{"o":0.0000120016,"h":0.000012022,"l":0.0000119232,"c":0.000011986,"v":0.0,"t":1731722400}
+{"o":0.000011986,"h":0.0000121041,"l":0.0000118323,"c":0.0000118883,"v":268360.24834,"t":1731726000}
+{"o":0.0000118883,"h":0.0000119725,"l":0.0000117709,"c":0.0000118732,"v":430500.001,"t":1731729600}
+{"o":0.0000118732,"h":0.0000120074,"l":0.0000117659,"c":0.000011924,"v":105189.482132,"t":1731733200}
+{"o":0.000011924,"h":0.0000120635,"l":0.0000117269,"c":0.0000119057,"v":127802.520784,"t":1731736800}
+{"o":0.0000119057,"h":0.0000119205,"l":0.0000106171,"c":0.0000110975,"v":7518842.584427001,"t":1731740400}
+{"o":0.0000110975,"h":0.0000111544,"l":0.0000108744,"c":0.0000109486,"v":712353.2826490001,"t":1731744000}
+{"o":0.0000109486,"h":0.0000110377,"l":0.0000108063,"c":0.0000110308,"v":445095.683874,"t":1731747600}
+{"o":0.0000110308,"h":0.0000110995,"l":0.0000108442,"c":0.00001105,"v":324596.328853,"t":1731751200}
+{"o":0.00001105,"h":0.0000111371,"l":0.0000108575,"c":0.0000109471,"v":339919.174346,"t":1731754800}
+{"o":0.0000109471,"h":0.0000112346,"l":0.0000108048,"c":0.0000110551,"v":588078.5137669999,"t":1731758400}
+{"o":0.0000110551,"h":0.0000112196,"l":0.0000108889,"c":0.0000110526,"v":412008.136431,"t":1731762000}
+{"o":0.0000110526,"h":0.0000111842,"l":0.0000109487,"c":0.0000110465,"v":141896.182037,"t":1731765600}
+{"o":0.0000110465,"h":0.0000112285,"l":0.0000109502,"c":0.0000110716,"v":415595.891393,"t":1731769200}
+{"o":0.0000110716,"h":0.0000112554,"l":0.000010978,"c":0.0000110579,"v":381203.933208,"t":1731772800}
+{"o":0.0000110579,"h":0.0000111965,"l":0.0000109639,"c":0.0000110987,"v":9824.166122,"t":1731776400}
+{"o":0.0000110987,"h":0.0000113744,"l":0.0000110256,"c":0.0000112986,"v":746836.360153,"t":1731780000}
+{"o":0.0000112986,"h":0.0000113336,"l":0.0000111912,"c":0.0000113101,"v":78453.010073,"t":1731783600}
+{"o":0.0000113101,"h":0.0000114061,"l":0.0000109478,"c":0.000011024,"v":1361711.9812389999,"t":1731787200}
+{"o":0.000011024,"h":0.0000111307,"l":0.0000109053,"c":0.0000110115,"v":89697.853706,"t":1731790800}
+{"o":0.0000110115,"h":0.0000112057,"l":0.0000108706,"c":0.0000110311,"v":272200.02561,"t":1731794400}
+{"o":0.0000110311,"h":0.000011139,"l":0.0000105784,"c":0.0000106038,"v":2550430.2841000003,"t":1731798000}
+{"o":0.0000106038,"h":0.0000107373,"l":0.000010463,"c":0.0000105943,"v":567998.4894269999,"t":1731801600}
+{"o":0.0000105943,"h":0.0000108007,"l":0.0000103827,"c":0.0000105612,"v":504468.418491,"t":1731805200}
+{"o":0.0000105612,"h":0.0000107729,"l":0.0000102328,"c":0.000010571,"v":1235115.330536,"t":1731808800}
+{"o":0.000010571,"h":0.000010769,"l":0.0000103029,"c":0.0000104644,"v":458189.637784,"t":1731812400}
+{"o":0.0000104644,"h":0.000011964,"l":0.0000098267,"c":0.0000111838,"v":3192908.8464560001,"t":1731816000}
+{"o":0.0000111838,"h":0.0000120169,"l":0.0000109737,"c":0.0000113767,"v":5125271.2792969998,"t":1731819600}
+{"o":0.0000113767,"h":0.0000114874,"l":0.0000111491,"c":0.0000113036,"v":125789.686233,"t":1731823200}
+{"o":0.0000113036,"h":0.000013955,"l":0.0000112915,"c":0.0000133378,"v":9530727.1454989966,"t":1731826800}
+{"o":0.0000133378,"h":0.0000133412,"l":0.0000127746,"c":0.0000130011,"v":1576327.2468660001,"t":1731830400}
+{"o":0.0000130011,"h":0.0000131117,"l":0.0000126332,"c":0.0000126588,"v":346772.264001,"t":1731834000}
+{"o":0.0000126588,"h":0.0000128504,"l":0.0000124529,"c":0.0000126932,"v":842648.9903630001,"t":1731837600}
+{"o":0.0000126932,"h":0.0000130171,"l":0.0000122173,"c":0.0000125609,"v":581141.3584080001,"t":1731841200}
+{"o":0.0000290495,"h":0.0000292573,"l":0.0000286091,"c":0.0000290495,"v":203503.890341,"t":1724644800}
+{"o":0.0000290495,"h":0.0000295341,"l":0.0000290283,"c":0.0000295006,"v":313551.440194,"t":1724648400}
+{"o":0.0000295006,"h":0.0000297176,"l":0.0000279427,"c":0.0000283424,"v":1948141.1666799998,"t":1724652000}
+{"o":0.0000283424,"h":0.0000288528,"l":0.0000251585,"c":0.0000257999,"v":6827975.903014997,"t":1724655600}
+{"o":0.0000257999,"h":0.0000259358,"l":0.0000237672,"c":0.0000245746,"v":10514861.316246001,"t":1724659200}
+{"o":0.0000245746,"h":0.0000248775,"l":0.000024058,"c":0.0000245226,"v":2442180.5032359995,"t":1724662800}
+{"o":0.0000245226,"h":0.0000249534,"l":0.0000239201,"c":0.0000248139,"v":1521105.6798449999,"t":1724666400}
+{"o":0.0000248139,"h":0.0000268225,"l":0.0000244599,"c":0.0000256508,"v":3581063.696149,"t":1724670000}
+{"o":0.0000256508,"h":0.0000295297,"l":0.0000255208,"c":0.0000270347,"v":5650170.2727060039,"t":1724673600}
+{"o":0.0000270347,"h":0.0000273972,"l":0.0000267232,"c":0.0000267737,"v":224092.7085370001,"t":1724677200}
+{"o":0.0000267737,"h":0.0000276812,"l":0.0000255575,"c":0.0000262878,"v":1197232.482596,"t":1724680800}
+{"o":0.0000262878,"h":0.0000268334,"l":0.0000260499,"c":0.0000264075,"v":254223.881403,"t":1724684400}
+{"o":0.0000264075,"h":0.0000266381,"l":0.0000255278,"c":0.0000260074,"v":1094672.4489189999,"t":1724688000}
+{"o":0.0000260074,"h":0.0000267666,"l":0.0000254331,"c":0.0000261502,"v":2971065.1041239998,"t":1724691600}
+{"o":0.0000261502,"h":0.0000273447,"l":0.0000256507,"c":0.0000267447,"v":1398983.1993570004,"t":1724695200}
+{"o":0.0000267447,"h":0.000027083,"l":0.0000261879,"c":0.0000265227,"v":1739613.437134,"t":1724698800}
+{"o":0.0000265227,"h":0.0000268106,"l":0.0000261635,"c":0.0000265727,"v":322441.0351609999,"t":1724702400}
+{"o":0.0000265727,"h":0.0000269782,"l":0.0000258377,"c":0.0000260541,"v":630614.568192,"t":1724706000}
+{"o":0.0000260541,"h":0.0000262865,"l":0.0000251833,"c":0.0000254805,"v":927789.80845,"t":1724709600}
+{"o":0.0000254805,"h":0.0000260934,"l":0.0000252122,"c":0.0000259491,"v":586814.6560749999,"t":1724713200}
+{"o":0.0000259491,"h":0.0000262347,"l":0.0000254751,"c":0.0000255852,"v":866359.0517940001,"t":1724716800}
+{"o":0.0000255852,"h":0.0000258824,"l":0.0000249325,"c":0.000025371,"v":850008.2619099999,"t":1724720400}
+{"o":0.000025371,"h":0.00002556,"l":0.0000251171,"c":0.0000252597,"v":153110.366766,"t":1724724000}
+{"o":0.0000252597,"h":0.0000257164,"l":0.0000251917,"c":0.0000255313,"v":293023.549211,"t":1724727600}
+{"o":0.0000255313,"h":0.000025615,"l":0.0000249911,"c":0.0000251999,"v":427103.510491,"t":1724731200}
+{"o":0.0000251999,"h":0.0000253077,"l":0.0000248987,"c":0.0000251209,"v":373246.383903,"t":1724734800}
+{"o":0.0000251209,"h":0.0000254217,"l":0.0000245919,"c":0.0000249059,"v":332724.280184,"t":1724738400}
+{"o":0.0000249059,"h":0.0000252716,"l":0.0000244037,"c":0.0000251562,"v":1262062.9465270003,"t":1724742000}
+{"o":0.0000251562,"h":0.0000253208,"l":0.0000248542,"c":0.0000252374,"v":259133.773716,"t":1724745600}
+{"o":0.0000252374,"h":0.0000254256,"l":0.0000242002,"c":0.0000243857,"v":1241808.2405310003,"t":1724749200}
+{"o":0.0000243857,"h":0.0000252586,"l":0.0000242416,"c":0.0000248689,"v":1015871.374022,"t":1724752800}
+{"o":0.0000248689,"h":0.0000251512,"l":0.0000245758,"c":0.00002478,"v":701876.6652760003,"t":1724756400}
+{"o":0.00002478,"h":0.0000256533,"l":0.0000245307,"c":0.0000253993,"v":745752.711379,"t":1724760000}
+{"o":0.0000253993,"h":0.0000256884,"l":0.0000249915,"c":0.0000252392,"v":319177.007696,"t":1724763600}
+{"o":0.0000252392,"h":0.0000269281,"l":0.0000244977,"c":0.0000249277,"v":4227977.4851460001,"t":1724767200}
+{"o":0.0000249277,"h":0.0000250238,"l":0.000024324,"c":0.0000246121,"v":602484.953028,"t":1724770800}
+{"o":0.0000246121,"h":0.0000249381,"l":0.0000241113,"c":0.0000244139,"v":585396.9410249999,"t":1724774400}
+{"o":0.0000244139,"h":0.0000246193,"l":0.0000241171,"c":0.0000242183,"v":582036.1101100001,"t":1724778000}
+{"o":0.0000242183,"h":0.0000247304,"l":0.00002396,"c":0.0000242137,"v":974269.1173399999,"t":1724781600}
+{"o":0.0000242137,"h":0.0000246732,"l":0.0000241965,"c":0.0000243866,"v":816695.4512860002,"t":1724785200}
+{"o":0.0000243866,"h":0.000024755,"l":0.0000243178,"c":0.0000244826,"v":164776.90355,"t":1724788800}
+{"o":0.0000244826,"h":0.0000257097,"l":0.0000229176,"c":0.000023933,"v":2535467.3584110001,"t":1724792400}
+{"o":0.000023933,"h":0.0000256261,"l":0.0000235679,"c":0.0000249897,"v":1925590.9163209999,"t":1724796000}
+{"o":0.0000249897,"h":0.0000258652,"l":0.0000247657,"c":0.000025481,"v":1191905.2483249998,"t":1724799600}
+{"o":0.000025481,"h":0.0000259852,"l":0.0000251933,"c":0.000025429,"v":1459990.4821140002,"t":1724803200}
+{"o":0.000025429,"h":0.0000257653,"l":0.0000252155,"c":0.0000254574,"v":167824.997407,"t":1724806800}
+{"o":0.0000254574,"h":0.0000263298,"l":0.0000251563,"c":0.0000255572,"v":1374281.2772850001,"t":1724810400}
+{"o":0.0000255572,"h":0.0000267627,"l":0.0000251738,"c":0.000026475,"v":1420908.5420289999,"t":1724814000}
+{"o":0.000026475,"h":0.00002896,"l":0.0000262044,"c":0.0000277313,"v":3558218.2092380011,"t":1724817600}
+{"o":0.0000277313,"h":0.0000278643,"l":0.0000263202,"c":0.0000268602,"v":1498758.8891369996,"t":1724821200}
+{"o":0.0000268602,"h":0.0000270387,"l":0.0000267592,"c":0.0000268817,"v":153034.886471,"t":1724824800}
+{"o":0.0000268817,"h":0.0000276953,"l":0.0000265822,"c":0.000027222,"v":152605.136934,"t":1724828400}
+{"o":0.000027222,"h":0.0000281701,"l":0.0000265648,"c":0.0000275482,"v":884290.7595159999,"t":1724832000}
+{"o":0.0000275482,"h":0.0000280524,"l":0.0000269932,"c":0.0000274801,"v":171675.633489,"t":1724835600}
+{"o":0.0000274801,"h":0.000027725,"l":0.0000271869,"c":0.0000274235,"v":77070.748985,"t":1724839200}
+{"o":0.0000274235,"h":0.0000276814,"l":0.0000263509,"c":0.000026606,"v":1362354.3605880002,"t":1724842800}
+{"o":0.000026606,"h":0.00002698,"l":0.0000263555,"c":0.0000267825,"v":166252.620468,"t":1724846400}
+{"o":0.0000267825,"h":0.0000272378,"l":0.0000259044,"c":0.0000265128,"v":1454778.5381709998,"t":1724850000}
+{"o":0.0000265128,"h":0.0000278279,"l":0.0000262101,"c":0.0000276424,"v":1301877.1682380002,"t":1724853600}
+{"o":0.0000276424,"h":0.0000280581,"l":0.0000270939,"c":0.0000274947,"v":602208.7954650001,"t":1724857200}
+{"o":0.0000274947,"h":0.0000282775,"l":0.0000263557,"c":0.0000268656,"v":702027.128699,"t":1724860800}
+{"o":0.0000268656,"h":0.0000272195,"l":0.0000265424,"c":0.0000268937,"v":430169.856239,"t":1724864400}
+{"o":0.0000268937,"h":0.0000271414,"l":0.0000261141,"c":0.0000264523,"v":651428.4369410001,"t":1724868000}
+{"o":0.0000264523,"h":0.0000268164,"l":0.0000260712,"c":0.0000266205,"v":196988.846609,"t":1724871600}
+{"o":0.0000266205,"h":0.0000268479,"l":0.0000260007,"c":0.0000266756,"v":321454.395901,"t":1724875200}
+{"o":0.0000266756,"h":0.0000269141,"l":0.0000261161,"c":0.0000265515,"v":348277.3069980001,"t":1724878800}
+{"o":0.0000265515,"h":0.0000268501,"l":0.0000261735,"c":0.0000264983,"v":437599.332863,"t":1724882400}
+{"o":0.0000264983,"h":0.000026961,"l":0.0000263501,"c":0.0000266046,"v":100794.408785,"t":1724886000}
+{"o":0.0000266046,"h":0.0000269259,"l":0.0000262855,"c":0.0000264104,"v":222249.000772,"t":1724889600}
+{"o":0.0000264104,"h":0.0000268483,"l":0.0000257068,"c":0.0000264568,"v":1539682.3213740001,"t":1724893200}
+{"o":0.0000264568,"h":0.0000266367,"l":0.0000261887,"c":0.0000262679,"v":145970.014908,"t":1724896800}
+{"o":0.0000262679,"h":0.0000269145,"l":0.0000261964,"c":0.000026874,"v":788372.074338,"t":1724900400}
+{"o":0.000026874,"h":0.0000274788,"l":0.0000267654,"c":0.0000272432,"v":478667.935491,"t":1724904000}
+{"o":0.0000272432,"h":0.0000273239,"l":0.0000268227,"c":0.0000268908,"v":281603.723992,"t":1724907600}
+{"o":0.0000268908,"h":0.0000272319,"l":0.0000266884,"c":0.0000270556,"v":245043.47985,"t":1724911200}
+{"o":0.0000270556,"h":0.0000271021,"l":0.0000267504,"c":0.0000268455,"v":353853.24792,"t":1724914800}
+{"o":0.0000268455,"h":0.0000271374,"l":0.0000267481,"c":0.0000267877,"v":307641.882165,"t":1724918400}
+{"o":0.0000267877,"h":0.0000271687,"l":0.0000266313,"c":0.0000270605,"v":168080.260773,"t":1724922000}
+{"o":0.0000270605,"h":0.0000271758,"l":0.0000268653,"c":0.0000270854,"v":54058.90566,"t":1724925600}
+{"o":0.0000270854,"h":0.000027153,"l":0.000026481,"c":0.0000270206,"v":722837.8267699999,"t":1724929200}
+{"o":0.0000270206,"h":0.0000273921,"l":0.0000266375,"c":0.0000267363,"v":887059.099578,"t":1724932800}
+{"o":0.0000267363,"h":0.0000269903,"l":0.0000262963,"c":0.0000266322,"v":347814.457439,"t":1724936400}
+{"o":0.0000266322,"h":0.0000272479,"l":0.0000264491,"c":0.0000268874,"v":891866.8871379999,"t":1724940000}
+{"o":0.0000268874,"h":0.0000276596,"l":0.0000265172,"c":0.0000271427,"v":1632649.72273,"t":1724943600}
+{"o":0.0000271427,"h":0.0000278352,"l":0.0000266108,"c":0.0000271039,"v":135868.356947,"t":1724947200}
+{"o":0.0000271039,"h":0.0000273994,"l":0.000026999,"c":0.0000272466,"v":19060.195377,"t":1724950800}
+{"o":0.0000272466,"h":0.0000282823,"l":0.0000262966,"c":0.000027196,"v":28162.367672,"t":1724954400}
+{"o":0.000027196,"h":0.0000276303,"l":0.0000264443,"c":0.0000270161,"v":333334.088636,"t":1724958000}
+{"o":0.0000270161,"h":0.0000277803,"l":0.0000262824,"c":0.0000275888,"v":1332736.4478029998,"t":1724961600}
+{"o":0.0000275888,"h":0.0000280539,"l":0.0000274284,"c":0.0000278157,"v":338961.971917,"t":1724965200}
+{"o":0.0000278157,"h":0.00002807,"l":0.0000274903,"c":0.0000277055,"v":98887.466138,"t":1724968800}
+{"o":0.0000277055,"h":0.0000278364,"l":0.0000264037,"c":0.0000265088,"v":1354545.6717480002,"t":1724972400}
+{"o":0.0000265088,"h":0.0000265865,"l":0.0000256117,"c":0.0000261968,"v":1645385.2972040002,"t":1724976000}
+{"o":0.0000261968,"h":0.0000263765,"l":0.0000257385,"c":0.0000259667,"v":587880.15787,"t":1724979600}
+{"o":0.0000259667,"h":0.0000262457,"l":0.0000254971,"c":0.0000257202,"v":254067.497299,"t":1724983200}
+{"o":0.0000257202,"h":0.0000263064,"l":0.0000257145,"c":0.0000259632,"v":517551.04634,"t":1724986800}
+{"o":0.0000259632,"h":0.000026197,"l":0.0000257484,"c":0.0000259959,"v":51054.097492,"t":1724990400}
+{"o":0.0000259959,"h":0.0000263972,"l":0.0000257598,"c":0.0000262376,"v":151703.193923,"t":1724994000}
+{"o":0.0000262376,"h":0.0000265752,"l":0.0000257282,"c":0.0000261674,"v":804520.163601,"t":1724997600}
+{"o":0.0000261674,"h":0.0000264232,"l":0.0000259713,"c":0.0000263941,"v":191555.280121,"t":1725001200}
+{"o":0.0000263941,"h":0.0000263976,"l":0.0000258029,"c":0.0000261525,"v":660765.253731,"t":1725004800}
+{"o":0.0000261525,"h":0.0000266913,"l":0.0000259434,"c":0.0000262343,"v":883024.6226270001,"t":1725008400}
+{"o":0.0000262343,"h":0.0000265375,"l":0.0000261262,"c":0.0000263959,"v":381494.450169,"t":1725012000}
+{"o":0.0000263959,"h":0.0000268708,"l":0.0000261391,"c":0.0000263357,"v":961668.009891,"t":1725015600}
+{"o":0.0000263357,"h":0.0000278392,"l":0.000025953,"c":0.0000275561,"v":1462999.2219589998,"t":1725019200}
+{"o":0.0000275561,"h":0.0000281209,"l":0.0000269496,"c":0.0000275219,"v":413818.5469199999,"t":1725022800}
+{"o":0.0000275219,"h":0.0000283946,"l":0.0000262592,"c":0.0000271521,"v":996830.298712,"t":1725026400}
+{"o":0.0000271521,"h":0.0000278872,"l":0.0000265524,"c":0.0000270729,"v":537488.7182310001,"t":1725030000}
+{"o":0.0000270729,"h":0.000027587,"l":0.0000266605,"c":0.0000270217,"v":509156.422033,"t":1725033600}
+{"o":0.0000270217,"h":0.0000274578,"l":0.0000267695,"c":0.0000270414,"v":146808.92765,"t":1725037200}
+{"o":0.0000270414,"h":0.000028056,"l":0.0000263671,"c":0.0000273181,"v":420593.3882680001,"t":1725040800}
+{"o":0.0000273181,"h":0.000027767,"l":0.0000272466,"c":0.0000275863,"v":78925.21132,"t":1725044400}
+{"o":0.0000275863,"h":0.0000276767,"l":0.0000271064,"c":0.000027147,"v":364397.377123,"t":1725048000}
+{"o":0.000027147,"h":0.0000271917,"l":0.0000269115,"c":0.0000270655,"v":24424.992411,"t":1725051600}
+{"o":0.0000270655,"h":0.0000273074,"l":0.0000267665,"c":0.0000270401,"v":46881.084793,"t":1725055200}
+{"o":0.0000270401,"h":0.0000273062,"l":0.0000268589,"c":0.0000272273,"v":75086.90547,"t":1725058800}
+{"o":0.0000272273,"h":0.0000274249,"l":0.0000268546,"c":0.0000273355,"v":288726.133189,"t":1725062400}
+{"o":0.0000273355,"h":0.0000284126,"l":0.000027094,"c":0.0000284039,"v":1091868.4526189999,"t":1725066000}
+{"o":0.0000284039,"h":0.0000284941,"l":0.0000281456,"c":0.0000281464,"v":350342.197709,"t":1725069600}
+{"o":0.0000281464,"h":0.0000281759,"l":0.0000277436,"c":0.0000278525,"v":529928.8668180001,"t":1725073200}
+{"o":0.0000278525,"h":0.0000278677,"l":0.0000275077,"c":0.0000276974,"v":123796.421889,"t":1725076800}
+{"o":0.0000276974,"h":0.0000279018,"l":0.0000274331,"c":0.0000276251,"v":177891.12616,"t":1725080400}
+{"o":0.0000276251,"h":0.0000278288,"l":0.0000274812,"c":0.0000276243,"v":160770.573617,"t":1725084000}
+{"o":0.0000276243,"h":0.0000278247,"l":0.0000275108,"c":0.0000277784,"v":158162.293914,"t":1725087600}
+{"o":0.0000277784,"h":0.0000285475,"l":0.0000275445,"c":0.0000281488,"v":690105.9201039999,"t":1725091200}
+{"o":0.0000281488,"h":0.0000285798,"l":0.0000279124,"c":0.0000281743,"v":470678.778278,"t":1725094800}
+{"o":0.0000281743,"h":0.0000283435,"l":0.000027848,"c":0.0000281352,"v":829626.436761,"t":1725098400}
+{"o":0.0000281352,"h":0.0000283792,"l":0.0000280326,"c":0.0000281309,"v":120056.231863,"t":1725102000}
+{"o":0.0000281309,"h":0.0000282212,"l":0.0000274254,"c":0.0000275035,"v":12491198.4354900029,"t":1725105600}
+{"o":0.0000275035,"h":0.0000279453,"l":0.0000268156,"c":0.0000271814,"v":1160756.4368210002,"t":1725109200}
+{"o":0.0000271814,"h":0.0000277759,"l":0.0000268452,"c":0.0000276252,"v":696706.345734,"t":1725112800}
+{"o":0.0000276252,"h":0.0000277547,"l":0.0000274462,"c":0.000027536,"v":30063.776601,"t":1725116400}
+{"o":0.000027536,"h":0.0000278662,"l":0.0000274642,"c":0.0000277746,"v":126367.51618,"t":1725120000}
+{"o":0.0000277746,"h":0.0000297103,"l":0.000027702,"c":0.0000290637,"v":3116569.1100270003,"t":1725123600}
+{"o":0.0000290637,"h":0.0000294391,"l":0.0000283338,"c":0.0000291051,"v":1488379.984435,"t":1725127200}
+{"o":0.0000291051,"h":0.0000293538,"l":0.0000288484,"c":0.0000292771,"v":388521.501645,"t":1725130800}
+{"o":0.0000292771,"h":0.0000298603,"l":0.0000287617,"c":0.0000296657,"v":983384.429698,"t":1725134400}
+{"o":0.0000296657,"h":0.0000301364,"l":0.0000292666,"c":0.0000299019,"v":527820.6355890001,"t":1725138000}
+{"o":0.0000299019,"h":0.0000313096,"l":0.0000298376,"c":0.0000309036,"v":1631141.1098720008,"t":1725141600}
+{"o":0.0000309036,"h":0.0000319101,"l":0.0000301441,"c":0.0000314495,"v":2078047.5987770001,"t":1725145200}
+{"o":0.0000314495,"h":0.0000319519,"l":0.0000313858,"c":0.0000318627,"v":274713.364316,"t":1725148800}
+{"o":0.0000318627,"h":0.0000324456,"l":0.0000306103,"c":0.0000310468,"v":1183542.8194630002,"t":1725152400}
+{"o":0.0000310468,"h":0.0000312255,"l":0.0000303789,"c":0.0000305325,"v":155906.441874,"t":1725156000}
+{"o":0.0000305325,"h":0.0000308564,"l":0.0000299375,"c":0.0000300367,"v":1457845.9125720002,"t":1725159600}
+{"o":0.0000300367,"h":0.000030223,"l":0.0000298762,"c":0.0000300741,"v":90663.085517,"t":1725163200}
+{"o":0.0000300741,"h":0.0000307244,"l":0.0000294678,"c":0.0000303912,"v":207395.529083,"t":1725166800}
+{"o":0.0000303912,"h":0.0000312481,"l":0.000029107,"c":0.0000304237,"v":3003780.1223760005,"t":1725170400}
+{"o":0.0000304237,"h":0.0000307884,"l":0.0000301852,"c":0.0000302293,"v":565503.674782,"t":1725174000}
+{"o":0.0000302293,"h":0.0000306071,"l":0.0000299297,"c":0.0000302667,"v":207261.827153,"t":1725177600}
+{"o":0.0000302667,"h":0.0000307123,"l":0.0000296895,"c":0.0000306375,"v":1605224.5006269999,"t":1725181200}
+{"o":0.0000306375,"h":0.0000317098,"l":0.0000306014,"c":0.0000315168,"v":624310.7186789999,"t":1725184800}
+{"o":0.0000315168,"h":0.0000328994,"l":0.0000311243,"c":0.0000313351,"v":2110356.1050719991,"t":1725188400}
+{"o":0.0000313351,"h":0.0000316467,"l":0.0000305398,"c":0.0000312737,"v":796780.778601,"t":1725192000}
+{"o":0.0000312737,"h":0.0000319623,"l":0.0000308991,"c":0.0000314045,"v":525935.8535570001,"t":1725195600}
+{"o":0.0000314045,"h":0.000031771,"l":0.0000305817,"c":0.0000307644,"v":398554.800325,"t":1725199200}
+{"o":0.0000307644,"h":0.000031211,"l":0.0000298517,"c":0.0000304221,"v":429123.7284740001,"t":1725202800}
+{"o":0.0000304221,"h":0.0000307799,"l":0.0000297337,"c":0.0000301199,"v":257658.463816,"t":1725206400}
+{"o":0.0000301199,"h":0.0000303639,"l":0.0000293037,"c":0.0000297356,"v":662991.2844060002,"t":1725210000}
+{"o":0.0000297356,"h":0.000031263,"l":0.0000290827,"c":0.0000307198,"v":1446380.5914879998,"t":1725213600}
+{"o":0.0000307198,"h":0.0000309252,"l":0.0000302184,"c":0.0000303655,"v":158367.109687,"t":1725217200}
+{"o":0.0000303655,"h":0.0000308062,"l":0.0000301706,"c":0.0000305654,"v":98592.203289,"t":1725220800}
+{"o":0.0000305654,"h":0.0000309892,"l":0.0000301283,"c":0.0000305983,"v":17889.78901,"t":1725224400}
+{"o":0.0000305983,"h":0.0000319998,"l":0.0000293503,"c":0.0000308441,"v":748092.751151,"t":1725228000}
+{"o":0.0000308441,"h":0.0000312467,"l":0.0000300547,"c":0.0000305241,"v":313701.298344,"t":1725231600}
+{"o":0.0000305241,"h":0.0000307147,"l":0.0000300437,"c":0.0000302153,"v":57035.170664,"t":1725235200}
+{"o":0.0000302153,"h":0.0000307611,"l":0.0000300171,"c":0.0000302305,"v":271710.248302,"t":1725238800}
+{"o":0.0000302305,"h":0.0000307296,"l":0.0000297925,"c":0.0000301117,"v":43421.473426,"t":1725242400}
+{"o":0.0000301117,"h":0.0000303741,"l":0.0000298254,"c":0.0000299988,"v":123950.0,"t":1725246000}
+{"o":0.0000299988,"h":0.0000306949,"l":0.0000294382,"c":0.000030216,"v":198058.151797,"t":1725249600}
+{"o":0.000030216,"h":0.0000304802,"l":0.0000293289,"c":0.0000297918,"v":394231.311227,"t":1725253200}
+{"o":0.0000297918,"h":0.0000314795,"l":0.0000295664,"c":0.0000313628,"v":1384929.3532819999,"t":1725256800}
+{"o":0.0000313628,"h":0.0000318393,"l":0.0000298777,"c":0.0000302856,"v":769940.0999779999,"t":1725260400}
+{"o":0.0000302856,"h":0.0000305122,"l":0.0000264918,"c":0.0000287837,"v":8349288.7589259995,"t":1725264000}
+{"o":0.0000287837,"h":0.0000292832,"l":0.0000281922,"c":0.0000286861,"v":207565.69733,"t":1725267600}
+{"o":0.0000286861,"h":0.0000289696,"l":0.0000282705,"c":0.0000285729,"v":195148.389817,"t":1725271200}
+{"o":0.0000285729,"h":0.000029222,"l":0.0000283064,"c":0.0000291635,"v":880266.3793680001,"t":1725274800}
+{"o":0.0000291635,"h":0.0000298099,"l":0.0000285452,"c":0.0000287893,"v":1085547.9288270003,"t":1725278400}
+{"o":0.0000287893,"h":0.0000290502,"l":0.0000282934,"c":0.0000286517,"v":154116.813884,"t":1725282000}
+{"o":0.0000286517,"h":0.0000292001,"l":0.0000278463,"c":0.000028425,"v":223770.525749,"t":1725285600}
+{"o":0.000028425,"h":0.0000285389,"l":0.0000277584,"c":0.0000279631,"v":1160221.4961239998,"t":1725289200}
+{"o":0.0000279631,"h":0.000028463,"l":0.0000267841,"c":0.0000273899,"v":3110460.4207419977,"t":1725292800}
+{"o":0.0000273899,"h":0.0000276484,"l":0.0000269582,"c":0.0000273581,"v":52152.618269,"t":1725296400}
+{"o":0.0000273581,"h":0.0000276371,"l":0.000027055,"c":0.0000274359,"v":159635.28814,"t":1725300000}
+{"o":0.0000274359,"h":0.0000275313,"l":0.0000270373,"c":0.0000272548,"v":240588.365678,"t":1725303600}
+{"o":0.0000272548,"h":0.0000274167,"l":0.0000267885,"c":0.0000269979,"v":287002.239994,"t":1725307200}
+{"o":0.0000269979,"h":0.0000273363,"l":0.000026911,"c":0.0000272684,"v":13661.585031,"t":1725310800}
+{"o":0.0000272684,"h":0.000028027,"l":0.0000271176,"c":0.0000277525,"v":660139.913965,"t":1725314400}
+{"o":0.0000277525,"h":0.0000278824,"l":0.0000275055,"c":0.0000276046,"v":265071.290651,"t":1725318000}
+{"o":0.0000276046,"h":0.0000281355,"l":0.0000274686,"c":0.000027953,"v":422464.7543040001,"t":1725321600}
+{"o":0.000027953,"h":0.0000283844,"l":0.0000278504,"c":0.0000281053,"v":265698.665963,"t":1725325200}
+{"o":0.0000281053,"h":0.0000285507,"l":0.0000277068,"c":0.000028228,"v":229563.730611,"t":1725328800}
+{"o":0.000028228,"h":0.0000296366,"l":0.0000279428,"c":0.0000293976,"v":1612211.510819,"t":1725332400}
+{"o":0.0000293976,"h":0.0000300962,"l":0.000029317,"c":0.000029764,"v":399059.081759,"t":1725336000}
+{"o":0.000029764,"h":0.0000299583,"l":0.0000296479,"c":0.0000298427,"v":5008.298983,"t":1725339600}
+{"o":0.0000298427,"h":0.0000301699,"l":0.0000291923,"c":0.0000294887,"v":281446.263809,"t":1725343200}
+{"o":0.0000294887,"h":0.0000296997,"l":0.0000291268,"c":0.0000294298,"v":382379.13173,"t":1725346800}
+{"o":0.0000294298,"h":0.0000298279,"l":0.0000286646,"c":0.0000289677,"v":753370.2277030001,"t":1725350400}
+{"o":0.0000289677,"h":0.0000289789,"l":0.0000285341,"c":0.0000286325,"v":647720.78007,"t":1725354000}
+{"o":0.0000286325,"h":0.0000288936,"l":0.0000284541,"c":0.0000286019,"v":431973.926365,"t":1725357600}
+{"o":0.0000286019,"h":0.0000286676,"l":0.0000283168,"c":0.000028527,"v":146755.2044,"t":1725361200}
+{"o":0.000028527,"h":0.0000290946,"l":0.0000282758,"c":0.0000288322,"v":381179.420751,"t":1725364800}
+{"o":0.0000288322,"h":0.0000295482,"l":0.0000278217,"c":0.000028496,"v":510954.443761,"t":1725368400}
+{"o":0.000028496,"h":0.0000288266,"l":0.0000281385,"c":0.0000284205,"v":73964.620517,"t":1725372000}
+{"o":0.0000284205,"h":0.0000289809,"l":0.0000276004,"c":0.0000278235,"v":826391.122075,"t":1725375600}
+{"o":0.0000278235,"h":0.0000285238,"l":0.0000271104,"c":0.0000281852,"v":2256577.836445,"t":1725379200}
+{"o":0.0000281852,"h":0.0000283451,"l":0.0000276745,"c":0.0000280636,"v":400299.956789,"t":1725382800}
+{"o":0.0000280636,"h":0.0000287267,"l":0.0000277843,"c":0.0000279911,"v":1565472.129221,"t":1725386400}
+{"o":0.0000279911,"h":0.0000280366,"l":0.0000275904,"c":0.000027862,"v":105000.0,"t":1725390000}
+{"o":0.000027862,"h":0.0000282084,"l":0.0000273978,"c":0.0000276078,"v":264810.669015,"t":1725393600}
+{"o":0.0000276078,"h":0.0000279389,"l":0.0000272922,"c":0.0000276743,"v":150347.307529,"t":1725397200}
+{"o":0.0000276743,"h":0.0000278318,"l":0.0000264112,"c":0.0000266203,"v":1179572.6381110002,"t":1725400800}
+{"o":0.0000266203,"h":0.0000284687,"l":0.0000263797,"c":0.0000281182,"v":1768211.8180670005,"t":1725404400}
+{"o":0.0000281182,"h":0.0000290365,"l":0.0000270288,"c":0.0000275046,"v":967972.0104800003,"t":1725408000}
+{"o":0.0000275046,"h":0.0000287709,"l":0.0000265769,"c":0.0000276977,"v":1273689.8016830001,"t":1725411600}
+{"o":0.0000276977,"h":0.0000280821,"l":0.0000275201,"c":0.0000276488,"v":84592.157809,"t":1725415200}
+{"o":0.0000276488,"h":0.0000277113,"l":0.000027141,"c":0.0000275745,"v":1037102.0240650001,"t":1725418800}
+{"o":0.0000275745,"h":0.0000281218,"l":0.0000273272,"c":0.000027919,"v":389712.166272,"t":1725422400}
+{"o":0.000027919,"h":0.0000281968,"l":0.0000275739,"c":0.0000278,"v":81841.000166,"t":1725426000}
+{"o":0.0000278,"h":0.000029766,"l":0.000027354,"c":0.0000284743,"v":3114443.9866369995,"t":1725429600}
+{"o":0.0000284743,"h":0.0000290378,"l":0.0000276777,"c":0.0000285096,"v":177139.250428,"t":1725433200}
+{"o":0.0000285096,"h":0.0000286221,"l":0.0000277315,"c":0.0000278975,"v":614257.5085229999,"t":1725436800}
+{"o":0.0000278975,"h":0.0000280471,"l":0.0000273685,"c":0.000027792,"v":752025.481717,"t":1725440400}
+{"o":0.000027792,"h":0.0000280323,"l":0.0000273595,"c":0.0000276395,"v":73103.400037,"t":1725444000}
+{"o":0.0000276395,"h":0.000028544,"l":0.0000274709,"c":0.0000283899,"v":1146021.4050929998,"t":1725447600}
+{"o":0.0000283899,"h":0.0000287418,"l":0.0000281567,"c":0.000028448,"v":146235.340368,"t":1725451200}
+{"o":0.000028448,"h":0.0000286798,"l":0.0000281066,"c":0.0000282346,"v":109517.123768,"t":1725454800}
+{"o":0.0000282346,"h":0.0000289967,"l":0.0000273133,"c":0.0000278623,"v":511964.233689,"t":1725458400}
+{"o":0.0000278623,"h":0.0000281716,"l":0.0000273894,"c":0.0000275092,"v":323409.446526,"t":1725462000}
+{"o":0.0000275092,"h":0.000028191,"l":0.0000272654,"c":0.0000275969,"v":135565.648363,"t":1725465600}
+{"o":0.0000275969,"h":0.0000279906,"l":0.0000272883,"c":0.0000276058,"v":482299.913753,"t":1725469200}
+{"o":0.0000276058,"h":0.0000276736,"l":0.0000273186,"c":0.0000274221,"v":106090.316373,"t":1725472800}
+{"o":0.0000274221,"h":0.000029292,"l":0.0000272512,"c":0.0000291748,"v":1854198.423833,"t":1725476400}
+{"o":0.0000291748,"h":0.0000301997,"l":0.0000289839,"c":0.0000298839,"v":733067.736358,"t":1725480000}
+{"o":0.0000298839,"h":0.0000360905,"l":0.0000297558,"c":0.0000320689,"v":8446321.6173320003,"t":1725483600}
+{"o":0.0000320689,"h":0.0000324108,"l":0.0000308234,"c":0.0000313969,"v":1224617.6053909999,"t":1725487200}
+{"o":0.0000313969,"h":0.0000315951,"l":0.0000307836,"c":0.0000311341,"v":257069.252453,"t":1725490800}
+{"o":0.0000311341,"h":0.0000312906,"l":0.0000304222,"c":0.0000307612,"v":283924.329095,"t":1725494400}
+{"o":0.0000307612,"h":0.0000307612,"l":0.0000293333,"c":0.0000298899,"v":921230.199914,"t":1725498000}
+{"o":0.0000298899,"h":0.0000300814,"l":0.0000295154,"c":0.0000297783,"v":60207.513355,"t":1725501600}
+{"o":0.0000297783,"h":0.0000301863,"l":0.0000294066,"c":0.0000297374,"v":63431.445987,"t":1725505200}
+{"o":0.0000297374,"h":0.0000303724,"l":0.0000291511,"c":0.0000298815,"v":172043.811039,"t":1725508800}
+{"o":0.0000298815,"h":0.0000301925,"l":0.0000296211,"c":0.0000299041,"v":80090.863151,"t":1725512400}
+{"o":0.0000299041,"h":0.0000302513,"l":0.0000291948,"c":0.0000294735,"v":344102.769237,"t":1725516000}
+{"o":0.0000294735,"h":0.0000298397,"l":0.0000291905,"c":0.0000294432,"v":123071.723581,"t":1725519600}
+{"o":0.0000294432,"h":0.0000298557,"l":0.0000292847,"c":0.0000297635,"v":24510.714989,"t":1725523200}
+{"o":0.0000297635,"h":0.0000300006,"l":0.0000293235,"c":0.0000296765,"v":81136.193245,"t":1725526800}
+{"o":0.0000296765,"h":0.0000298156,"l":0.0000286282,"c":0.0000292304,"v":1082518.5970589998,"t":1725530400}
+{"o":0.0000292304,"h":0.0000293362,"l":0.0000287156,"c":0.0000289438,"v":289006.594362,"t":1725534000}
+{"o":0.0000289438,"h":0.0000294345,"l":0.000028413,"c":0.000028947,"v":628134.2128339999,"t":1725537600}
+{"o":0.000028947,"h":0.0000291503,"l":0.0000286155,"c":0.0000288519,"v":2645.753121,"t":1725541200}
+{"o":0.0000288519,"h":0.0000295862,"l":0.0000284829,"c":0.0000292345,"v":41865.161528,"t":1725544800}
+{"o":0.0000292345,"h":0.0000297004,"l":0.0000287413,"c":0.0000291236,"v":165048.454097,"t":1725548400}
+{"o":0.0000291236,"h":0.0000294357,"l":0.0000281657,"c":0.0000285191,"v":742657.0220780001,"t":1725552000}
+{"o":0.0000285191,"h":0.0000297731,"l":0.0000281903,"c":0.0000290331,"v":1527366.1844280001,"t":1725555600}
+{"o":0.0000290331,"h":0.0000292241,"l":0.0000289253,"c":0.00002911,"v":52049.973273,"t":1725559200}
+{"o":0.00002911,"h":0.0000298087,"l":0.0000285268,"c":0.0000295575,"v":484769.172233,"t":1725562800}
+{"o":0.0000295575,"h":0.0000297483,"l":0.0000292906,"c":0.000029531,"v":105514.65834,"t":1725566400}
+{"o":0.000029531,"h":0.0000297558,"l":0.0000292116,"c":0.000029344,"v":72360.877661,"t":1725570000}
+{"o":0.000029344,"h":0.0000297688,"l":0.0000290711,"c":0.0000294935,"v":582403.0074090001,"t":1725573600}
+{"o":0.0000294935,"h":0.0000298042,"l":0.0000294548,"c":0.000029543,"v":103715.7963,"t":1725577200}
+{"o":0.000029543,"h":0.0000298644,"l":0.000029328,"c":0.0000294217,"v":50378.687376,"t":1725580800}
+{"o":0.0000294217,"h":0.0000298488,"l":0.0000291209,"c":0.0000295046,"v":68937.122822,"t":1725584400}
+{"o":0.0000295046,"h":0.0000295761,"l":0.0000290327,"c":0.0000290895,"v":191668.371604,"t":1725588000}
+{"o":0.0000290895,"h":0.0000293225,"l":0.0000290179,"c":0.0000293225,"v":322.423116,"t":1725591600}
+{"o":0.0000293225,"h":0.000029393,"l":0.0000290259,"c":0.000029318,"v":90562.145504,"t":1725595200}
+{"o":0.000029318,"h":0.0000295207,"l":0.000028934,"c":0.0000292503,"v":123514.004984,"t":1725598800}
+{"o":0.0000292503,"h":0.0000294505,"l":0.0000289978,"c":0.0000293301,"v":320367.714406,"t":1725602400}
+{"o":0.0000293301,"h":0.000030252,"l":0.0000286142,"c":0.0000292685,"v":51593.036898,"t":1725606000}
+{"o":0.0000292685,"h":0.0000292986,"l":0.000028674,"c":0.0000288421,"v":293610.329212,"t":1725609600}
+{"o":0.0000288421,"h":0.0000291972,"l":0.0000286019,"c":0.0000289404,"v":159811.817944,"t":1725613200}
+{"o":0.0000289404,"h":0.0000294641,"l":0.0000285731,"c":0.0000292126,"v":113626.920213,"t":1725616800}
+{"o":0.0000292126,"h":0.0000293625,"l":0.0000289493,"c":0.0000290346,"v":15381.799332,"t":1725620400}
+{"o":0.0000290346,"h":0.0000296505,"l":0.0000281053,"c":0.0000286758,"v":375314.887455,"t":1725624000}
+{"o":0.0000286758,"h":0.0000298387,"l":0.0000285227,"c":0.0000292839,"v":74373.762746,"t":1725627600}
+{"o":0.0000292839,"h":0.0000299471,"l":0.0000283133,"c":0.0000287202,"v":256389.231322,"t":1725631200}
+{"o":0.0000287202,"h":0.0000292673,"l":0.0000278493,"c":0.0000285045,"v":603066.1072980001,"t":1725634800}
+{"o":0.0000285045,"h":0.0000291904,"l":0.0000278483,"c":0.0000282992,"v":323760.853241,"t":1725638400}
+{"o":0.0000282992,"h":0.0000287846,"l":0.0000278603,"c":0.0000282368,"v":337124.659575,"t":1725642000}
+{"o":0.0000282368,"h":0.0000290891,"l":0.0000278277,"c":0.0000290192,"v":1410819.657503,"t":1725645600}
+{"o":0.0000290192,"h":0.0000302194,"l":0.0000287366,"c":0.0000298865,"v":1510861.8249029999,"t":1725649200}
+{"o":0.0000298865,"h":0.0000309214,"l":0.0000283141,"c":0.0000294328,"v":421695.995744,"t":1725652800}
+{"o":0.0000294328,"h":0.0000308789,"l":0.0000286082,"c":0.0000298586,"v":390390.210928,"t":1725656400}
+{"o":0.0000298586,"h":0.0000300433,"l":0.0000291746,"c":0.0000293656,"v":996449.004397,"t":1725660000}
+{"o":0.0000293656,"h":0.0000296747,"l":0.0000292336,"c":0.0000295227,"v":136859.149389,"t":1725663600}
+{"o":0.0000295227,"h":0.0000295773,"l":0.0000289245,"c":0.000029105,"v":391474.367555,"t":1725667200}
+{"o":0.000029105,"h":0.0000294306,"l":0.0000290445,"c":0.000029337,"v":16078.659437,"t":1725670800}
+{"o":0.000029337,"h":0.0000293792,"l":0.0000291351,"c":0.0000292016,"v":7.766206,"t":1725674400}
+{"o":0.0000292016,"h":0.0000292249,"l":0.0000290585,"c":0.0000291357,"v":4001.039852,"t":1725678000}
+{"o":0.0000291357,"h":0.0000297668,"l":0.0000288937,"c":0.0000294655,"v":475500.91469,"t":1725681600}
+{"o":0.0000294655,"h":0.0000299808,"l":0.0000292108,"c":0.0000295485,"v":153863.815094,"t":1725685200}
+{"o":0.0000295485,"h":0.0000298134,"l":0.0000294194,"c":0.0000296726,"v":83525.993541,"t":1725688800}
+{"o":0.0000296726,"h":0.000030723,"l":0.0000293483,"c":0.0000303717,"v":1178921.0298460003,"t":1725692400}
+{"o":0.0000303717,"h":0.000030611,"l":0.0000301659,"c":0.0000302462,"v":38779.950676,"t":1725696000}
+{"o":0.0000302462,"h":0.0000304976,"l":0.000030194,"c":0.0000304194,"v":11601.978344,"t":1725699600}
+{"o":0.0000304194,"h":0.0000305362,"l":0.0000294816,"c":0.0000296375,"v":1209529.217282,"t":1725703200}
+{"o":0.0000296375,"h":0.0000296768,"l":0.0000293685,"c":0.0000294747,"v":264962.091118,"t":1725706800}
+{"o":0.0000294747,"h":0.0000299279,"l":0.0000292921,"c":0.0000297923,"v":454016.650208,"t":1725710400}
+{"o":0.0000297923,"h":0.0000300734,"l":0.0000294032,"c":0.0000295604,"v":296892.630158,"t":1725714000}
+{"o":0.0000295604,"h":0.000029895,"l":0.0000292027,"c":0.0000293575,"v":585150.266065,"t":1725717600}
+{"o":0.0000293575,"h":0.0000296869,"l":0.0000289957,"c":0.0000294634,"v":43578.048092,"t":1725721200}
+{"o":0.0000294634,"h":0.0000302902,"l":0.0000293856,"c":0.000030242,"v":849946.416483,"t":1725724800}
+{"o":0.000030242,"h":0.000030476,"l":0.0000296856,"c":0.0000299521,"v":296157.487916,"t":1725728400}
+{"o":0.0000299521,"h":0.0000301027,"l":0.0000296926,"c":0.0000297922,"v":9000.0,"t":1725732000}
+{"o":0.0000297922,"h":0.0000301335,"l":0.0000294358,"c":0.0000298637,"v":66354.397346,"t":1725735600}
+{"o":0.0000298637,"h":0.0000301052,"l":0.0000294407,"c":0.0000297067,"v":122043.041815,"t":1725739200}
+{"o":0.0000297067,"h":0.000029961,"l":0.0000287549,"c":0.0000291481,"v":1152463.0872599999,"t":1725742800}
+{"o":0.0000291481,"h":0.0000296571,"l":0.0000288847,"c":0.0000294522,"v":490135.884692,"t":1725746400}
+{"o":0.0000294522,"h":0.0000296943,"l":0.0000292058,"c":0.0000293934,"v":43303.509357,"t":1725750000}
+{"o":0.0000293934,"h":0.0000296873,"l":0.000029187,"c":0.0000292802,"v":3885.6585,"t":1725753600}
+{"o":0.0000292802,"h":0.0000293965,"l":0.0000291108,"c":0.000029297,"v":200650.845779,"t":1725757200}
+{"o":0.000029297,"h":0.0000294492,"l":0.0000290449,"c":0.0000293769,"v":112928.360806,"t":1725760800}
+{"o":0.0000293769,"h":0.0000296169,"l":0.0000291703,"c":0.0000292561,"v":249155.620952,"t":1725764400}
+{"o":0.0000292561,"h":0.0000295034,"l":0.0000291502,"c":0.0000294088,"v":25576.404628,"t":1725768000}
+{"o":0.0000294088,"h":0.0000295494,"l":0.0000293777,"c":0.0000295209,"v":26381.485686,"t":1725771600}
+{"o":0.0000295209,"h":0.000029634,"l":0.0000292599,"c":0.0000295135,"v":35286.958326,"t":1725775200}
+{"o":0.0000295135,"h":0.0000300327,"l":0.0000291243,"c":0.0000297377,"v":364262.953532,"t":1725778800}
+{"o":0.0000297377,"h":0.0000298329,"l":0.0000278242,"c":0.0000281688,"v":1969841.820545,"t":1725782400}
+{"o":0.0000281688,"h":0.0000281991,"l":0.0000277905,"c":0.0000280614,"v":74105.271968,"t":1725786000}
+{"o":0.0000280614,"h":0.0000282584,"l":0.0000278391,"c":0.000028042,"v":123014.51905,"t":1725789600}
+{"o":0.000028042,"h":0.000028179,"l":0.0000277895,"c":0.0000279693,"v":87203.55941,"t":1725793200}
+{"o":0.0000279693,"h":0.0000282858,"l":0.0000273003,"c":0.0000276205,"v":990076.3804749999,"t":1725796800}
+{"o":0.0000276205,"h":0.0000280587,"l":0.000027552,"c":0.0000279009,"v":302484.707147,"t":1725800400}
+{"o":0.0000279009,"h":0.0000283242,"l":0.0000276948,"c":0.000028028,"v":51880.182644,"t":1725804000}
+{"o":0.000028028,"h":0.0000286399,"l":0.0000276154,"c":0.0000285492,"v":1065726.2200709998,"t":1725807600}
+{"o":0.0000285492,"h":0.0000286883,"l":0.0000281935,"c":0.0000283873,"v":82135.161851,"t":1725811200}
+{"o":0.0000283873,"h":0.0000285898,"l":0.0000280444,"c":0.0000281726,"v":107812.55079,"t":1725814800}
+{"o":0.0000281726,"h":0.000028601,"l":0.0000281517,"c":0.0000282963,"v":265236.15639,"t":1725818400}
+{"o":0.0000282963,"h":0.0000284521,"l":0.0000280936,"c":0.0000281809,"v":190060.777569,"t":1725822000}
+{"o":0.0000281809,"h":0.00002848,"l":0.0000281275,"c":0.0000283808,"v":218969.709992,"t":1725825600}
+{"o":0.0000283808,"h":0.0000286129,"l":0.0000281415,"c":0.0000284035,"v":33920.838024,"t":1725829200}
+{"o":0.0000284035,"h":0.0000289505,"l":0.0000278643,"c":0.0000288191,"v":263148.276704,"t":1725832800}
+{"o":0.0000288191,"h":0.0000288509,"l":0.0000280534,"c":0.0000280939,"v":906786.5535639999,"t":1725836400}
+{"o":0.0000280939,"h":0.0000288065,"l":0.0000279009,"c":0.0000285953,"v":446055.001625,"t":1725840000}
+{"o":0.0000285953,"h":0.0000288913,"l":0.0000281961,"c":0.000028762,"v":429053.436675,"t":1725843600}
+{"o":0.000028762,"h":0.0000290868,"l":0.0000287336,"c":0.0000288695,"v":0.0,"t":1725847200}
+{"o":0.0000288695,"h":0.0000291849,"l":0.0000271456,"c":0.0000275228,"v":1544323.6723330002,"t":1725850800}
+{"o":0.0000275228,"h":0.0000277317,"l":0.000027333,"c":0.0000274482,"v":173922.691419,"t":1725854400}
+{"o":0.0000274482,"h":0.0000276115,"l":0.0000267907,"c":0.0000269388,"v":415081.24563,"t":1725858000}
+{"o":0.0000269388,"h":0.0000279351,"l":0.0000267423,"c":0.0000275967,"v":827122.0518290002,"t":1725861600}
+{"o":0.0000275967,"h":0.0000279,"l":0.000027366,"c":0.0000276565,"v":10610.114001,"t":1725865200}
+{"o":0.0000276565,"h":0.00002789,"l":0.0000274674,"c":0.0000276471,"v":175272.528097,"t":1725868800}
+{"o":0.0000276471,"h":0.0000280742,"l":0.0000274225,"c":0.0000279505,"v":218761.40063,"t":1725872400}
+{"o":0.0000279505,"h":0.0000280333,"l":0.000027582,"c":0.0000278785,"v":211807.737529,"t":1725876000}
+{"o":0.0000278785,"h":0.0000280219,"l":0.0000268772,"c":0.000027032,"v":920278.1192259999,"t":1725879600}
+{"o":0.000027032,"h":0.0000276114,"l":0.0000270144,"c":0.0000272889,"v":516027.913289,"t":1725883200}
+{"o":0.0000272889,"h":0.0000278353,"l":0.0000269303,"c":0.0000274597,"v":763139.2642170001,"t":1725886800}
+{"o":0.0000274597,"h":0.0000282114,"l":0.0000266342,"c":0.0000272474,"v":611366.544033,"t":1725890400}
+{"o":0.0000272474,"h":0.0000277832,"l":0.0000266604,"c":0.0000267716,"v":1032288.3610539999,"t":1725894000}
+{"o":0.0000267716,"h":0.0000279613,"l":0.00002569,"c":0.0000270312,"v":517973.1123380001,"t":1725897600}
+{"o":0.0000270312,"h":0.0000271119,"l":0.0000266636,"c":0.0000268643,"v":138567.920134,"t":1725901200}
+{"o":0.0000268643,"h":0.00002718,"l":0.00002667,"c":0.0000267216,"v":425212.546139,"t":1725904800}
+{"o":0.0000267216,"h":0.0000270511,"l":0.0000263328,"c":0.0000265079,"v":296598.36496,"t":1725908400}
+{"o":0.0000265079,"h":0.0000269094,"l":0.0000262376,"c":0.0000265344,"v":630859.540159,"t":1725912000}
+{"o":0.0000265344,"h":0.0000268324,"l":0.0000260789,"c":0.0000265349,"v":763188.170136,"t":1725915600}
+{"o":0.0000265349,"h":0.0000269672,"l":0.0000262781,"c":0.0000267016,"v":971177.3378329999,"t":1725919200}
+{"o":0.0000267016,"h":0.0000269108,"l":0.0000264613,"c":0.0000266729,"v":227605.665407,"t":1725922800}
+{"o":0.0000266729,"h":0.0000269962,"l":0.0000265841,"c":0.0000268209,"v":74316.427075,"t":1725926400}
+{"o":0.0000268209,"h":0.0000271247,"l":0.0000267881,"c":0.0000270518,"v":551130.9259309999,"t":1725930000}
+{"o":0.0000270518,"h":0.000027284,"l":0.0000269977,"c":0.0000271266,"v":9997.621248,"t":1725933600}
+{"o":0.0000271266,"h":0.0000273664,"l":0.0000270288,"c":0.0000271514,"v":22409.050516,"t":1725937200}
+{"o":0.0000271514,"h":0.000027359,"l":0.0000269184,"c":0.0000271346,"v":680896.3019699999,"t":1725940800}
+{"o":0.0000271346,"h":0.0000272261,"l":0.0000266963,"c":0.0000267656,"v":173984.78532,"t":1725944400}
+{"o":0.0000267656,"h":0.0000275869,"l":0.0000267656,"c":0.0000274305,"v":518755.477054,"t":1725948000}
+{"o":0.0000274305,"h":0.0000274932,"l":0.0000271358,"c":0.0000272325,"v":318176.301,"t":1725951600}
+{"o":0.0000272325,"h":0.0000273505,"l":0.0000269136,"c":0.0000271538,"v":46518.439762,"t":1725955200}
+{"o":0.0000271538,"h":0.0000272395,"l":0.0000267566,"c":0.0000268534,"v":221397.889747,"t":1725958800}
+{"o":0.0000268534,"h":0.0000270911,"l":0.0000267026,"c":0.0000268515,"v":47296.623991,"t":1725962400}
+{"o":0.0000268515,"h":0.0000269182,"l":0.0000267618,"c":0.0000267922,"v":0.0,"t":1725966000}
+{"o":0.0000267922,"h":0.0000270011,"l":0.0000265887,"c":0.0000268193,"v":131882.032629,"t":1725969600}
+{"o":0.0000268193,"h":0.0000270308,"l":0.0000265917,"c":0.0000266843,"v":71567.437896,"t":1725973200}
+{"o":0.0000266843,"h":0.0000271351,"l":0.0000262998,"c":0.000026722,"v":201436.530885,"t":1725976800}
+{"o":0.000026722,"h":0.0000272625,"l":0.0000264666,"c":0.0000268936,"v":88793.366729,"t":1725980400}
+{"o":0.0000268936,"h":0.000027031,"l":0.0000266222,"c":0.0000267823,"v":114792.422371,"t":1725984000}
+{"o":0.0000267823,"h":0.0000272406,"l":0.0000263028,"c":0.0000267398,"v":244510.0621489999,"t":1725987600}
+{"o":0.0000267398,"h":0.0000269243,"l":0.0000263154,"c":0.0000267215,"v":783.260583,"t":1725991200}
+{"o":0.0000267215,"h":0.0000269171,"l":0.0000264157,"c":0.0000266189,"v":136036.209935,"t":1725994800}
+{"o":0.0000266189,"h":0.0000268054,"l":0.0000261012,"c":0.0000264672,"v":201799.339359,"t":1725998400}
+{"o":0.0000264672,"h":0.0000265704,"l":0.0000262681,"c":0.0000264013,"v":40000.0,"t":1726002000}
+{"o":0.0000264013,"h":0.0000264492,"l":0.0000262137,"c":0.0000262383,"v":26250.019928,"t":1726005600}
+{"o":0.0000262383,"h":0.0000265445,"l":0.0000261541,"c":0.0000262478,"v":93377.428881,"t":1726009200}
+{"o":0.0000262478,"h":0.0000264416,"l":0.0000261665,"c":0.0000263474,"v":53042.45414,"t":1726012800}
+{"o":0.0000263474,"h":0.0000271035,"l":0.0000261648,"c":0.0000269071,"v":780181.0261200001,"t":1726016400}
+{"o":0.0000269071,"h":0.0000272228,"l":0.000026705,"c":0.0000269175,"v":189297.145601,"t":1726020000}
+{"o":0.0000269175,"h":0.0000270948,"l":0.0000267494,"c":0.0000270224,"v":61594.935588,"t":1726023600}
+{"o":0.0000270224,"h":0.0000278523,"l":0.0000270224,"c":0.0000274157,"v":940785.2979659999,"t":1726027200}
+{"o":0.0000274157,"h":0.0000277414,"l":0.0000272637,"c":0.0000274607,"v":223677.933754,"t":1726030800}
+{"o":0.0000274607,"h":0.000027516,"l":0.0000270069,"c":0.0000271327,"v":247461.065501,"t":1726034400}
+{"o":0.0000271327,"h":0.0000272115,"l":0.0000266731,"c":0.0000270307,"v":440116.692971,"t":1726038000}
+{"o":0.0000270307,"h":0.0000273403,"l":0.0000267449,"c":0.000027257,"v":238383.569372,"t":1726041600}
+{"o":0.000027257,"h":0.0000274553,"l":0.000027013,"c":0.0000272707,"v":263551.360011,"t":1726045200}
+{"o":0.0000272707,"h":0.0000280351,"l":0.00002727,"c":0.0000276638,"v":251893.269851,"t":1726048800}
+{"o":0.0000276638,"h":0.000027881,"l":0.0000274045,"c":0.0000276077,"v":145571.649701,"t":1726052400}
+{"o":0.0000276077,"h":0.0000279959,"l":0.0000274472,"c":0.0000277257,"v":12644.205161,"t":1726056000}
+{"o":0.0000277257,"h":0.0000285427,"l":0.0000274425,"c":0.0000282281,"v":160795.690774,"t":1726059600}
+{"o":0.0000282281,"h":0.0000285411,"l":0.0000272222,"c":0.0000273131,"v":84155.630223,"t":1726063200}
+{"o":0.0000273131,"h":0.0000280542,"l":0.000026754,"c":0.000027395,"v":250073.037474,"t":1726066800}
+{"o":0.000027395,"h":0.0000277027,"l":0.0000271228,"c":0.000027365,"v":533071.767952,"t":1726070400}
+{"o":0.000027365,"h":0.0000277284,"l":0.0000268996,"c":0.0000272325,"v":715110.746377,"t":1726074000}
+{"o":0.0000272325,"h":0.000027784,"l":0.0000271154,"c":0.0000274148,"v":212854.054995,"t":1726077600}
+{"o":0.0000274148,"h":0.0000275399,"l":0.0000268877,"c":0.0000270824,"v":309784.356061,"t":1726081200}
+{"o":0.0000270824,"h":0.0000273663,"l":0.0000269974,"c":0.0000273122,"v":119056.277258,"t":1726084800}
+{"o":0.0000273122,"h":0.0000275706,"l":0.000027248,"c":0.0000274951,"v":260909.391081,"t":1726088400}
+{"o":0.0000274951,"h":0.0000275418,"l":0.0000274471,"c":0.0000274612,"v":0.0,"t":1726092000}
+{"o":0.0000274612,"h":0.0000275224,"l":0.0000268819,"c":0.0000269651,"v":405000.0,"t":1726095600}
+{"o":0.0000269651,"h":0.0000272431,"l":0.0000265825,"c":0.0000269914,"v":82775.614601,"t":1726099200}
+{"o":0.0000269914,"h":0.000027211,"l":0.0000267378,"c":0.0000269724,"v":6948.156781,"t":1726102800}
+{"o":0.0000269724,"h":0.0000270836,"l":0.0000267255,"c":0.0000269353,"v":52500.0,"t":1726106400}
+{"o":0.0000269353,"h":0.0000271114,"l":0.0000268193,"c":0.0000269956,"v":1394.913382,"t":1726110000}
+{"o":0.0000269956,"h":0.0000272568,"l":0.0000260922,"c":0.0000263297,"v":889390.9656839998,"t":1726113600}
+{"o":0.0000263297,"h":0.0000265623,"l":0.0000261519,"c":0.0000264755,"v":235126.63939,"t":1726117200}
+{"o":0.0000264755,"h":0.0000267687,"l":0.0000252396,"c":0.0000255929,"v":1501300.6152229998,"t":1726120800}
+{"o":0.0000255929,"h":0.0000265077,"l":0.0000254709,"c":0.0000262885,"v":806180.14806,"t":1726124400}
+{"o":0.0000262885,"h":0.0000266063,"l":0.000026199,"c":0.0000265717,"v":128852.803931,"t":1726128000}
+{"o":0.0000265717,"h":0.0000266817,"l":0.0000262596,"c":0.0000263831,"v":129117.160808,"t":1726131600}
+{"o":0.0000263831,"h":0.0000264244,"l":0.0000262448,"c":0.0000263426,"v":800.0,"t":1726135200}
+{"o":0.0000263426,"h":0.000026361,"l":0.0000261801,"c":0.0000262349,"v":1491.904334,"t":1726138800}
+{"o":0.0000262349,"h":0.0000264906,"l":0.0000261069,"c":0.0000263132,"v":127720.359732,"t":1726142400}
+{"o":0.0000263132,"h":0.0000263564,"l":0.0000259193,"c":0.0000260354,"v":247102.485132,"t":1726146000}
+{"o":0.0000260354,"h":0.0000264908,"l":0.0000255603,"c":0.0000262472,"v":327413.397387,"t":1726149600}
+{"o":0.0000262472,"h":0.0000264299,"l":0.0000255888,"c":0.0000259703,"v":40239.025478,"t":1726153200}
+{"o":0.0000259703,"h":0.0000259953,"l":0.0000252899,"c":0.0000253969,"v":623768.47637,"t":1726156800}
+{"o":0.0000253969,"h":0.0000256177,"l":0.0000252286,"c":0.0000254488,"v":87471.399388,"t":1726160400}
+{"o":0.0000254488,"h":0.0000256581,"l":0.0000246612,"c":0.0000247937,"v":977936.6174299999,"t":1726164000}
+{"o":0.0000247937,"h":0.0000248184,"l":0.0000243715,"c":0.0000244438,"v":511070.467264,"t":1726167600}
+{"o":0.0000244438,"h":0.0000246129,"l":0.0000243465,"c":0.0000244778,"v":53664.277258,"t":1726171200}
+{"o":0.0000244778,"h":0.0000246172,"l":0.0000242255,"c":0.0000243857,"v":437469.875345,"t":1726174800}
+{"o":0.0000243857,"h":0.0000246665,"l":0.00002392,"c":0.0000243902,"v":786523.2630550001,"t":1726178400}
+{"o":0.0000243902,"h":0.0000248228,"l":0.000024309,"c":0.0000247989,"v":353900.003608,"t":1726182000}
+{"o":0.0000247989,"h":0.0000249119,"l":0.0000241617,"c":0.0000242826,"v":654695.620233,"t":1726185600}
+{"o":0.0000242826,"h":0.0000244948,"l":0.0000237351,"c":0.0000240885,"v":930538.6935599999,"t":1726189200}
+{"o":0.0000240885,"h":0.0000242602,"l":0.0000239228,"c":0.0000241793,"v":74559.937285,"t":1726192800}
+{"o":0.0000241793,"h":0.0000242878,"l":0.0000237838,"c":0.0000238893,"v":466068.383076,"t":1726196400}
+{"o":0.0000238893,"h":0.0000240999,"l":0.0000238219,"c":0.0000240702,"v":181725.006602,"t":1726200000}
+{"o":0.0000240702,"h":0.0000242702,"l":0.0000238547,"c":0.0000241853,"v":238992.512996,"t":1726203600}
+{"o":0.0000241853,"h":0.0000243918,"l":0.0000239009,"c":0.0000243918,"v":940780.164164,"t":1726207200}
+{"o":0.0000243918,"h":0.000024827,"l":0.0000239279,"c":0.0000241069,"v":1445767.6334389998,"t":1726210800}
+{"o":0.0000241069,"h":0.000024308,"l":0.0000235531,"c":0.0000236938,"v":710438.8857550002,"t":1726214400}
+{"o":0.0000236938,"h":0.0000237404,"l":0.0000210329,"c":0.0000211528,"v":6019577.8248219993,"t":1726218000}
+{"o":0.0000211528,"h":0.0000217441,"l":0.0000202081,"c":0.0000203253,"v":4966559.7915040003,"t":1726221600}
+{"o":0.0000203253,"h":0.0000210367,"l":0.0000201439,"c":0.0000206084,"v":4601774.7081189984,"t":1726225200}
+{"o":0.0000206084,"h":0.0000209602,"l":0.0000203585,"c":0.0000206119,"v":1098557.0455629998,"t":1726228800}
+{"o":0.0000206119,"h":0.0000207102,"l":0.0000203648,"c":0.0000205759,"v":158736.153017,"t":1726232400}
+{"o":0.0000205759,"h":0.0000207932,"l":0.0000203888,"c":0.0000205093,"v":128761.858877,"t":1726236000}
+{"o":0.0000205093,"h":0.0000208998,"l":0.0000197066,"c":0.0000204584,"v":1389570.102458,"t":1726239600}
+{"o":0.0000204584,"h":0.0000207558,"l":0.0000201454,"c":0.0000204734,"v":545216.6715460001,"t":1726243200}
+{"o":0.0000204734,"h":0.0000209004,"l":0.0000202852,"c":0.0000207829,"v":635776.268814,"t":1726246800}
+{"o":0.0000207829,"h":0.0000208454,"l":0.0000203434,"c":0.0000204462,"v":400336.805426,"t":1726250400}
+{"o":0.0000204462,"h":0.0000207876,"l":0.0000203666,"c":0.0000205396,"v":420228.52676,"t":1726254000}
+{"o":0.0000205396,"h":0.0000205778,"l":0.0000200201,"c":0.0000201552,"v":916815.1855039999,"t":1726257600}
+{"o":0.0000201552,"h":0.0000203694,"l":0.0000198638,"c":0.0000200252,"v":82468.429699,"t":1726261200}
+{"o":0.0000200252,"h":0.0000201751,"l":0.0000198833,"c":0.0000199807,"v":273661.971779,"t":1726264800}
+{"o":0.0000199807,"h":0.0000201871,"l":0.0000194602,"c":0.000019584,"v":925380.000537,"t":1726268400}
+{"o":0.000019584,"h":0.0000202525,"l":0.0000195332,"c":0.0000202415,"v":935456.9605360001,"t":1726272000}
+{"o":0.0000202415,"h":0.0000205668,"l":0.0000200808,"c":0.0000202916,"v":327113.666868,"t":1726275600}
+{"o":0.0000202916,"h":0.0000204585,"l":0.00002023,"c":0.0000204535,"v":118976.321115,"t":1726279200}
+{"o":0.0000204535,"h":0.0000204562,"l":0.0000200923,"c":0.0000202891,"v":77210.851893,"t":1726282800}
+{"o":0.0000202891,"h":0.0000204403,"l":0.0000202335,"c":0.0000203087,"v":75680.017829,"t":1726286400}
+{"o":0.0000203087,"h":0.0000204963,"l":0.0000201645,"c":0.0000203523,"v":24909.948424,"t":1726290000}
+{"o":0.0000203523,"h":0.0000204727,"l":0.0000202081,"c":0.0000202629,"v":41468.380573,"t":1726293600}
+{"o":0.0000202629,"h":0.0000205307,"l":0.0000201947,"c":0.0000205163,"v":281554.046939,"t":1726297200}
+{"o":0.0000205163,"h":0.0000206668,"l":0.0000204032,"c":0.0000205409,"v":186611.714244,"t":1726300800}
+{"o":0.0000205409,"h":0.0000206005,"l":0.0000204296,"c":0.0000205049,"v":51552.094575,"t":1726304400}
+{"o":0.0000205049,"h":0.0000209299,"l":0.0000203358,"c":0.0000203934,"v":1103848.520551,"t":1726308000}
+{"o":0.0000203934,"h":0.0000205732,"l":0.0000203307,"c":0.0000203732,"v":269921.0,"t":1726311600}
+{"o":0.0000203732,"h":0.0000207228,"l":0.0000202985,"c":0.0000205463,"v":564603.77501,"t":1726315200}
+{"o":0.0000205463,"h":0.0000206118,"l":0.0000201759,"c":0.0000202417,"v":680354.2676980001,"t":1726318800}
+{"o":0.0000202417,"h":0.0000203496,"l":0.0000200667,"c":0.0000202013,"v":207558.572647,"t":1726322400}
+{"o":0.0000202013,"h":0.0000203202,"l":0.0000200472,"c":0.0000201398,"v":79376.717417,"t":1726326000}
+{"o":0.0000201398,"h":0.0000213801,"l":0.0000200639,"c":0.0000213473,"v":2034657.2358009999,"t":1726329600}
+{"o":0.0000213473,"h":0.0000214567,"l":0.0000210982,"c":0.0000211707,"v":215629.226737,"t":1726333200}
+{"o":0.0000211707,"h":0.0000215642,"l":0.000021081,"c":0.0000213641,"v":445862.919,"t":1726336800}
+{"o":0.0000213641,"h":0.0000234674,"l":0.0000212018,"c":0.0000229275,"v":4316844.057085,"t":1726340400}
+{"o":0.0000229275,"h":0.0000234601,"l":0.0000228071,"c":0.0000230229,"v":898525.9613300001,"t":1726344000}
+{"o":0.0000230229,"h":0.0000232888,"l":0.0000221628,"c":0.0000222122,"v":1539510.253453,"t":1726347600}
+{"o":0.0000222122,"h":0.000022511,"l":0.0000218615,"c":0.0000220832,"v":999720.3552740002,"t":1726351200}
+{"o":0.0000220832,"h":0.0000224531,"l":0.0000219538,"c":0.000022332,"v":497255.440868,"t":1726354800}
+{"o":0.000022332,"h":0.0000230619,"l":0.000022218,"c":0.0000229845,"v":882915.307887,"t":1726358400}
+{"o":0.0000229845,"h":0.0000230322,"l":0.0000226169,"c":0.0000227358,"v":424523.6319069999,"t":1726362000}
+{"o":0.0000227358,"h":0.0000228106,"l":0.0000225666,"c":0.0000226069,"v":281156.898964,"t":1726365600}
+{"o":0.0000226069,"h":0.0000226595,"l":0.0000221966,"c":0.0000222636,"v":431902.592595,"t":1726369200}
+{"o":0.0000222636,"h":0.0000224599,"l":0.0000220746,"c":0.000022169,"v":182784.329524,"t":1726372800}
+{"o":0.000022169,"h":0.0000222022,"l":0.0000198405,"c":0.0000202263,"v":3848246.9307509991,"t":1726376400}
+{"o":0.0000202263,"h":0.0000203558,"l":0.0000201724,"c":0.000020304,"v":180250.488405,"t":1726380000}
+{"o":0.000020304,"h":0.0000205448,"l":0.0000201523,"c":0.0000203808,"v":393021.8107790001,"t":1726383600}
+{"o":0.0000203808,"h":0.0000205103,"l":0.0000202861,"c":0.0000203484,"v":341636.408675,"t":1726387200}
+{"o":0.0000203484,"h":0.0000205029,"l":0.0000202351,"c":0.0000203531,"v":212714.569055,"t":1726390800}
+{"o":0.0000203531,"h":0.0000204392,"l":0.0000201749,"c":0.0000202596,"v":2454.59087,"t":1726394400}
+{"o":0.0000202596,"h":0.0000205397,"l":0.0000202133,"c":0.0000203805,"v":419687.346791,"t":1726398000}
+{"o":0.0000203805,"h":0.0000205519,"l":0.0000201943,"c":0.0000201952,"v":208703.390981,"t":1726401600}
+{"o":0.0000201952,"h":0.0000202952,"l":0.0000200825,"c":0.0000201779,"v":106133.067824,"t":1726405200}
+{"o":0.0000201779,"h":0.0000204891,"l":0.000020028,"c":0.0000202009,"v":584008.000954,"t":1726408800}
+{"o":0.0000202009,"h":0.0000202896,"l":0.0000200678,"c":0.0000202248,"v":260688.656368,"t":1726412400}
+{"o":0.0000202248,"h":0.0000205236,"l":0.0000198166,"c":0.0000201092,"v":38852.000658,"t":1726416000}
+{"o":0.0000201092,"h":0.0000203144,"l":0.0000199519,"c":0.0000200646,"v":18838.1578,"t":1726419600}
+{"o":0.0000200646,"h":0.0000201892,"l":0.000019917,"c":0.0000200762,"v":325712.02663,"t":1726423200}
+{"o":0.0000200762,"h":0.0000202868,"l":0.0000191901,"c":0.0000194613,"v":1727812.75076,"t":1726426800}
+{"o":0.0000194613,"h":0.0000196022,"l":0.00001903,"c":0.0000193075,"v":776077.3203049998,"t":1726430400}
+{"o":0.0000193075,"h":0.0000196846,"l":0.0000190926,"c":0.0000193915,"v":673755.340586,"t":1726434000}
+{"o":0.0000193915,"h":0.0000197141,"l":0.0000193865,"c":0.0000196115,"v":15800.815246,"t":1726437600}
+{"o":0.0000196115,"h":0.0000198321,"l":0.0000193029,"c":0.0000195329,"v":222874.334061,"t":1726441200}
+{"o":0.0000195329,"h":0.0000196085,"l":0.0000194693,"c":0.0000195742,"v":0.0,"t":1726444800}
+{"o":0.0000195742,"h":0.0000197764,"l":0.0000192872,"c":0.000019426,"v":126502.863185,"t":1726448400}
+{"o":0.000019426,"h":0.0000198125,"l":0.0000193783,"c":0.0000197524,"v":559737.2406540001,"t":1726452000}
+{"o":0.0000197524,"h":0.0000197653,"l":0.0000195925,"c":0.000019601,"v":0.0,"t":1726455600}
+{"o":0.000019601,"h":0.0000197911,"l":0.0000195462,"c":0.0000196146,"v":63274.751426,"t":1726459200}
+{"o":0.0000196146,"h":0.0000196234,"l":0.0000195084,"c":0.0000195185,"v":0.0,"t":1726462800}
+{"o":0.0000195185,"h":0.000019718,"l":0.0000194286,"c":0.0000195666,"v":76378.43554,"t":1726466400}
+{"o":0.0000195666,"h":0.0000197973,"l":0.0000194501,"c":0.0000196427,"v":343840.360577,"t":1726470000}
+{"o":0.0000196427,"h":0.0000197146,"l":0.0000194289,"c":0.0000195977,"v":202346.09704,"t":1726473600}
+{"o":0.0000195977,"h":0.0000199981,"l":0.0000194643,"c":0.0000196801,"v":357626.379242,"t":1726477200}
+{"o":0.0000196801,"h":0.0000199363,"l":0.0000194669,"c":0.0000197342,"v":357139.610874,"t":1726480800}
+{"o":0.0000197342,"h":0.0000199642,"l":0.0000182107,"c":0.0000184488,"v":3660655.3904009997,"t":1726484400}
+{"o":0.0000184488,"h":0.0000185943,"l":0.0000167488,"c":0.0000171238,"v":5012917.687487998,"t":1726488000}
+{"o":0.0000171238,"h":0.000017405,"l":0.000016965,"c":0.00001724,"v":969373.729057,"t":1726491600}
+{"o":0.00001724,"h":0.000017591,"l":0.0000170063,"c":0.0000173071,"v":583671.857174,"t":1726495200}
+{"o":0.0000173071,"h":0.0000174521,"l":0.0000171034,"c":0.0000172671,"v":23983.904741,"t":1726498800}
+{"o":0.0000172671,"h":0.0000177635,"l":0.0000172337,"c":0.0000177625,"v":975203.5062830001,"t":1726502400}
+{"o":0.0000177625,"h":0.0000179723,"l":0.0000171873,"c":0.000017393,"v":304825.4257,"t":1726506000}
+{"o":0.000017393,"h":0.0000177733,"l":0.0000173809,"c":0.0000176995,"v":400229.776944,"t":1726509600}
+{"o":0.0000176995,"h":0.000017742,"l":0.0000175925,"c":0.0000176206,"v":0.0,"t":1726513200}
+{"o":0.0000176206,"h":0.0000177585,"l":0.0000174856,"c":0.0000176855,"v":111456.415257,"t":1726516800}
+{"o":0.0000176855,"h":0.0000177948,"l":0.0000174997,"c":0.0000175891,"v":14773.891451,"t":1726520400}
+{"o":0.0000175891,"h":0.0000185767,"l":0.0000175407,"c":0.0000185474,"v":1783205.9664169997,"t":1726524000}
+{"o":0.0000185474,"h":0.0000194307,"l":0.0000183602,"c":0.0000191994,"v":1239305.7517470003,"t":1726527600}
+{"o":0.0000191994,"h":0.0000193177,"l":0.0000191326,"c":0.000019311,"v":7.510123,"t":1726531200}
+{"o":0.000019311,"h":0.0000194001,"l":0.0000191026,"c":0.0000193693,"v":40834.614758,"t":1726534800}
+{"o":0.0000193693,"h":0.0000195871,"l":0.0000192264,"c":0.0000193563,"v":323257.070304,"t":1726538400}
+{"o":0.0000193563,"h":0.00001937,"l":0.0000190962,"c":0.0000191794,"v":49130.08187,"t":1726542000}
+{"o":0.0000191794,"h":0.0000192607,"l":0.0000190699,"c":0.0000191758,"v":2705.394797,"t":1726545600}
+{"o":0.0000191758,"h":0.0000198339,"l":0.0000188689,"c":0.0000196034,"v":1911311.5885339999,"t":1726549200}
+{"o":0.0000196034,"h":0.0000196945,"l":0.0000194114,"c":0.0000195608,"v":242576.291325,"t":1726552800}
+{"o":0.0000195608,"h":0.000019616,"l":0.0000193977,"c":0.000019451,"v":122453.451661,"t":1726556400}
+{"o":0.000019451,"h":0.0000195703,"l":0.0000193358,"c":0.000019388,"v":170757.41266,"t":1726560000}
+{"o":0.000019388,"h":0.0000195729,"l":0.0000192415,"c":0.0000193921,"v":68410.311694,"t":1726563600}
+{"o":0.0000193921,"h":0.0000195404,"l":0.0000192331,"c":0.00001932,"v":30407.545352,"t":1726567200}
+{"o":0.00001932,"h":0.0000195791,"l":0.0000192663,"c":0.0000194494,"v":31052.337988,"t":1726570800}
+{"o":0.0000194494,"h":0.0000195973,"l":0.0000193603,"c":0.0000194643,"v":25699.379068,"t":1726574400}
+{"o":0.0000194643,"h":0.0000201213,"l":0.0000193994,"c":0.0000200392,"v":768621.5893690002,"t":1726578000}
+{"o":0.0000200392,"h":0.0000204112,"l":0.0000193337,"c":0.0000199146,"v":319322.95066,"t":1726581600}
+{"o":0.0000199146,"h":0.0000202126,"l":0.0000195175,"c":0.0000199004,"v":198906.361546,"t":1726585200}
+{"o":0.0000199004,"h":0.0000202877,"l":0.000019494,"c":0.0000198678,"v":201096.136626,"t":1726588800}
+{"o":0.0000198678,"h":0.0000199007,"l":0.0000196109,"c":0.0000196885,"v":109046.136372,"t":1726592400}
+{"o":0.0000196885,"h":0.0000199196,"l":0.0000195147,"c":0.0000196586,"v":33603.570184,"t":1726596000}
+{"o":0.0000196586,"h":0.0000200145,"l":0.0000196112,"c":0.0000197371,"v":29586.791272,"t":1726599600}
+{"o":0.0000197371,"h":0.0000198476,"l":0.0000195294,"c":0.0000196314,"v":128775.041807,"t":1726603200}
+{"o":0.0000196314,"h":0.0000200781,"l":0.0000195181,"c":0.0000199922,"v":557874.411279,"t":1726606800}
+{"o":0.0000199922,"h":0.0000201197,"l":0.0000198416,"c":0.0000199625,"v":54523.51712,"t":1726610400}
+{"o":0.0000199625,"h":0.0000200441,"l":0.0000197772,"c":0.0000198022,"v":326135.480774,"t":1726614000}
+{"o":0.0000198022,"h":0.0000200259,"l":0.000019633,"c":0.0000198577,"v":234334.946968,"t":1726617600}
+{"o":0.0000198577,"h":0.0000199525,"l":0.0000197613,"c":0.0000198658,"v":62424.09845,"t":1726621200}
+{"o":0.0000198658,"h":0.0000198878,"l":0.0000197113,"c":0.0000197113,"v":54263.464324,"t":1726624800}
+{"o":0.0000197113,"h":0.0000198982,"l":0.0000196426,"c":0.0000198306,"v":19971.828605,"t":1726628400}
+{"o":0.0000198306,"h":0.0000199924,"l":0.0000196518,"c":0.0000197619,"v":21950.478466,"t":1726632000}
+{"o":0.0000197619,"h":0.0000198354,"l":0.0000196639,"c":0.0000196899,"v":111176.810999,"t":1726635600}
+{"o":0.0000196899,"h":0.0000198428,"l":0.0000195731,"c":0.0000196228,"v":79458.041983,"t":1726639200}
+{"o":0.0000196228,"h":0.0000197805,"l":0.0000195825,"c":0.0000196388,"v":62283.751091,"t":1726642800}
+{"o":0.0000196388,"h":0.0000198255,"l":0.0000194939,"c":0.0000197045,"v":716815.17793,"t":1726646400}
+{"o":0.0000197045,"h":0.0000199388,"l":0.0000195184,"c":0.0000198375,"v":101823.322419,"t":1726650000}
+{"o":0.0000198375,"h":0.0000200134,"l":0.0000194254,"c":0.000019527,"v":114739.243556,"t":1726653600}
+{"o":0.000019527,"h":0.0000197697,"l":0.0000194568,"c":0.0000195809,"v":291047.271157,"t":1726657200}
+{"o":0.0000195809,"h":0.0000197041,"l":0.0000194749,"c":0.0000194919,"v":106578.205708,"t":1726660800}
+{"o":0.0000194919,"h":0.0000197536,"l":0.0000193059,"c":0.000019554,"v":20500.0,"t":1726664400}
+{"o":0.000019554,"h":0.0000196915,"l":0.0000192876,"c":0.0000195517,"v":214239.278378,"t":1726668000}
+{"o":0.0000195517,"h":0.0000196869,"l":0.0000193286,"c":0.000019452,"v":41988.123408,"t":1726671600}
+{"o":0.000019452,"h":0.0000195196,"l":0.0000189837,"c":0.0000191512,"v":589144.547944,"t":1726675200}
+{"o":0.0000191512,"h":0.0000192981,"l":0.0000188936,"c":0.0000189702,"v":15000.0,"t":1726678800}
+{"o":0.0000189702,"h":0.0000196688,"l":0.0000184235,"c":0.0000192719,"v":34027.187927,"t":1726682400}
+{"o":0.0000192719,"h":0.0000196299,"l":0.0000186103,"c":0.0000188914,"v":367795.7793320001,"t":1726686000}
+{"o":0.0000188914,"h":0.0000192488,"l":0.0000186779,"c":0.0000189093,"v":53527.3899,"t":1726689600}
+{"o":0.0000189093,"h":0.0000190521,"l":0.0000187721,"c":0.0000189082,"v":50872.296475,"t":1726693200}
+{"o":0.0000189082,"h":0.0000189712,"l":0.0000187723,"c":0.0000188407,"v":220464.090678,"t":1726696800}
+{"o":0.0000188407,"h":0.0000189593,"l":0.0000184175,"c":0.0000185151,"v":127541.364174,"t":1726700400}
+{"o":0.0000185151,"h":0.0000190385,"l":0.0000182207,"c":0.0000187746,"v":1235181.880785,"t":1726704000}
+{"o":0.0000187746,"h":0.0000189351,"l":0.0000185195,"c":0.0000187799,"v":140969.077265,"t":1726707600}
+{"o":0.0000187799,"h":0.000019045,"l":0.0000184429,"c":0.0000186924,"v":351561.082459,"t":1726711200}
+{"o":0.0000186924,"h":0.0000188837,"l":0.0000184911,"c":0.0000187007,"v":173047.875502,"t":1726714800}
+{"o":0.0000187007,"h":0.0000188671,"l":0.0000178875,"c":0.0000180011,"v":1599502.2306509996,"t":1726718400}
+{"o":0.0000180011,"h":0.0000180909,"l":0.0000178374,"c":0.0000179526,"v":250000.0,"t":1726722000}
+{"o":0.0000179526,"h":0.0000202959,"l":0.0000174667,"c":0.0000197581,"v":5184859.8663839996,"t":1726725600}
+{"o":0.0000197581,"h":0.0000212326,"l":0.0000196434,"c":0.0000211599,"v":2142392.2074760008,"t":1726729200}
+{"o":0.0000211599,"h":0.0000229264,"l":0.0000210811,"c":0.0000229214,"v":2722271.5110379998,"t":1726732800}
+{"o":0.0000229214,"h":0.0000232003,"l":0.0000222219,"c":0.0000223367,"v":1706750.4791629999,"t":1726736400}
+{"o":0.0000223367,"h":0.000022369,"l":0.0000219825,"c":0.0000221214,"v":251184.006183,"t":1726740000}
+{"o":0.0000221214,"h":0.0000228775,"l":0.0000219527,"c":0.0000227198,"v":767143.2778950001,"t":1726743600}
+{"o":0.0000227198,"h":0.0000227777,"l":0.0000213155,"c":0.0000214216,"v":1667580.9466820001,"t":1726747200}
+{"o":0.0000214216,"h":0.000021497,"l":0.0000200906,"c":0.0000204523,"v":2295098.4785009986,"t":1726750800}
+{"o":0.0000204523,"h":0.000020675,"l":0.0000202415,"c":0.000020433,"v":323567.816723,"t":1726754400}
+{"o":0.000020433,"h":0.0000208228,"l":0.0000201318,"c":0.0000203443,"v":236525.877421,"t":1726758000}
+{"o":0.0000203443,"h":0.0000206744,"l":0.0000201346,"c":0.0000205584,"v":287114.517214,"t":1726761600}
+{"o":0.0000205584,"h":0.0000206623,"l":0.0000202368,"c":0.0000203483,"v":371280.265728,"t":1726765200}
+{"o":0.0000203483,"h":0.000020356,"l":0.0000200687,"c":0.0000201355,"v":148000.0,"t":1726768800}
+{"o":0.0000201355,"h":0.0000203054,"l":0.0000199901,"c":0.0000201295,"v":111734.176012,"t":1726772400}
+{"o":0.0000201295,"h":0.0000202037,"l":0.000020019,"c":0.0000200966,"v":3618.64648,"t":1726776000}
+{"o":0.0000200966,"h":0.0000204825,"l":0.0000199112,"c":0.0000201914,"v":48735.741584,"t":1726779600}
+{"o":0.0000201914,"h":0.0000203513,"l":0.0000199547,"c":0.0000200564,"v":22601.011667,"t":1726783200}
+{"o":0.0000200564,"h":0.0000201781,"l":0.0000199662,"c":0.0000199861,"v":186793.537879,"t":1726786800}
+{"o":0.0000199861,"h":0.0000201541,"l":0.0000197406,"c":0.0000199746,"v":99165.767602,"t":1726790400}
+{"o":0.0000199746,"h":0.0000200715,"l":0.0000197467,"c":0.0000198228,"v":202534.540954,"t":1726794000}
+{"o":0.0000198228,"h":0.0000200316,"l":0.0000197701,"c":0.0000198538,"v":17669.152681,"t":1726797600}
+{"o":0.0000198538,"h":0.0000200809,"l":0.0000195548,"c":0.0000197607,"v":11404.075597,"t":1726801200}
+{"o":0.0000197607,"h":0.0000201826,"l":0.0000192099,"c":0.0000196785,"v":90821.854969,"t":1726804800}
+{"o":0.0000196785,"h":0.0000201795,"l":0.0000194339,"c":0.0000200336,"v":9926.259069,"t":1726808400}
+{"o":0.0000200336,"h":0.0000201335,"l":0.0000192892,"c":0.0000196257,"v":87201.598168,"t":1726812000}
+{"o":0.0000196257,"h":0.0000199079,"l":0.0000193234,"c":0.0000193871,"v":846594.1837490001,"t":1726815600}
+{"o":0.0000193871,"h":0.0000195289,"l":0.0000190692,"c":0.0000193724,"v":44214.569294,"t":1726819200}
+{"o":0.0000193724,"h":0.0000194224,"l":0.000019107,"c":0.0000193606,"v":54866.524223,"t":1726822800}
+{"o":0.0000193606,"h":0.0000195091,"l":0.0000190265,"c":0.0000193325,"v":436202.329376,"t":1726826400}
+{"o":0.0000193325,"h":0.0000195284,"l":0.0000190327,"c":0.0000191896,"v":129928.270308,"t":1726830000}
+{"o":0.0000191896,"h":0.0000194326,"l":0.0000190951,"c":0.0000192152,"v":171391.465359,"t":1726833600}
+{"o":0.0000192152,"h":0.0000197119,"l":0.0000184668,"c":0.0000189536,"v":502320.57457,"t":1726837200}
+{"o":0.0000189536,"h":0.0000191561,"l":0.0000186649,"c":0.0000188496,"v":181199.978783,"t":1726840800}
+{"o":0.0000188496,"h":0.0000205761,"l":0.0000186522,"c":0.0000203657,"v":3966542.6230330006,"t":1726844400}
+{"o":0.0000203657,"h":0.0000205099,"l":0.0000202104,"c":0.0000203423,"v":17751.95757,"t":1726848000}
+{"o":0.0000203423,"h":0.0000206446,"l":0.0000195976,"c":0.0000198837,"v":588108.927755,"t":1726851600}
+{"o":0.0000198837,"h":0.0000201007,"l":0.000019811,"c":0.0000199042,"v":12199.192217,"t":1726855200}
+{"o":0.0000199042,"h":0.0000199427,"l":0.0000196946,"c":0.000019788,"v":7492.281921,"t":1726858800}
+{"o":0.000019788,"h":0.0000200515,"l":0.0000197028,"c":0.0000200132,"v":40764.043205,"t":1726862400}
+{"o":0.0000200132,"h":0.0000203046,"l":0.0000197714,"c":0.0000202143,"v":512478.844925,"t":1726866000}
+{"o":0.0000202143,"h":0.0000202695,"l":0.0000197326,"c":0.0000198137,"v":444976.204852,"t":1726869600}
+{"o":0.0000198137,"h":0.0000199538,"l":0.0000197335,"c":0.0000199067,"v":96225.239357,"t":1726873200}
+{"o":0.0000199067,"h":0.0000200527,"l":0.0000197208,"c":0.000019838,"v":0.0,"t":1726876800}
+{"o":0.000019838,"h":0.0000200884,"l":0.0000196733,"c":0.0000199425,"v":200000.0,"t":1726880400}
+{"o":0.0000199425,"h":0.0000200023,"l":0.0000198745,"c":0.0000199187,"v":0.0,"t":1726884000}
+{"o":0.0000199187,"h":0.000019946,"l":0.0000197779,"c":0.0000198541,"v":0.0,"t":1726887600}
+{"o":0.0000198541,"h":0.0000200482,"l":0.0000192251,"c":0.0000193405,"v":621632.4976059999,"t":1726891200}
+{"o":0.0000193405,"h":0.0000194356,"l":0.0000192437,"c":0.0000193258,"v":11000.0,"t":1726894800}
+{"o":0.0000193258,"h":0.0000194578,"l":0.0000191642,"c":0.0000193044,"v":79560.0,"t":1726898400}
+{"o":0.0000193044,"h":0.0000194213,"l":0.0000191409,"c":0.0000193259,"v":102870.119988,"t":1726902000}
+{"o":0.0000193259,"h":0.0000193882,"l":0.0000191222,"c":0.000019234,"v":9318.582362,"t":1726905600}
+{"o":0.000019234,"h":0.0000193112,"l":0.0000190871,"c":0.0000191231,"v":152384.034245,"t":1726909200}
+{"o":0.0000191231,"h":0.0000193488,"l":0.0000191144,"c":0.0000192944,"v":69649.256158,"t":1726912800}
+{"o":0.0000192944,"h":0.000019502,"l":0.0000190839,"c":0.0000193538,"v":566618.029016,"t":1726916400}
+{"o":0.0000193538,"h":0.0000194151,"l":0.0000191756,"c":0.0000191782,"v":282494.458546,"t":1726920000}
+{"o":0.0000191782,"h":0.0000194602,"l":0.0000189415,"c":0.0000192627,"v":180151.256768,"t":1726923600}
+{"o":0.0000192627,"h":0.0000195915,"l":0.000019144,"c":0.0000194885,"v":486151.70997,"t":1726927200}
+{"o":0.0000194885,"h":0.0000196976,"l":0.0000194799,"c":0.0000196692,"v":0.0,"t":1726930800}
+{"o":0.0000196692,"h":0.0000197278,"l":0.0000192202,"c":0.0000192597,"v":450000.0,"t":1726934400}
+{"o":0.0000192597,"h":0.0000193013,"l":0.0000190337,"c":0.0000190823,"v":237432.488618,"t":1726938000}
+{"o":0.0000190823,"h":0.0000191747,"l":0.0000189975,"c":0.0000191727,"v":33367.854019,"t":1726941600}
+{"o":0.0000191727,"h":0.0000192383,"l":0.0000189254,"c":0.0000190284,"v":429880.400932,"t":1726945200}
+{"o":0.0000190284,"h":0.000019043,"l":0.000018943,"c":0.0000189756,"v":5953.854508,"t":1726948800}
+{"o":0.0000189756,"h":0.0000190078,"l":0.0000188469,"c":0.0000188903,"v":165997.771084,"t":1726952400}
+{"o":0.0000188903,"h":0.000018993,"l":0.0000187963,"c":0.0000188631,"v":53331.913027,"t":1726956000}
+{"o":0.0000188631,"h":0.0000189622,"l":0.000018704,"c":0.0000188192,"v":27878.643948,"t":1726959600}
+{"o":0.0000188192,"h":0.0000189756,"l":0.0000187021,"c":0.0000188277,"v":37334.542742,"t":1726963200}
+{"o":0.0000188277,"h":0.0000189841,"l":0.0000186487,"c":0.0000187957,"v":238452.850472,"t":1726966800}
+{"o":0.0000187957,"h":0.0000188945,"l":0.0000187697,"c":0.0000188245,"v":0.0,"t":1726970400}
+{"o":0.0000188245,"h":0.0000188485,"l":0.0000186405,"c":0.0000186857,"v":32962.783239,"t":1726974000}
+{"o":0.0000186857,"h":0.0000186985,"l":0.0000185752,"c":0.0000186408,"v":0.0,"t":1726977600}
+{"o":0.0000186408,"h":0.0000188093,"l":0.0000185008,"c":0.0000186674,"v":97261.20281,"t":1726981200}
+{"o":0.0000186674,"h":0.0000187731,"l":0.0000185395,"c":0.0000186729,"v":15997.746247,"t":1726984800}
+{"o":0.0000186729,"h":0.0000188473,"l":0.0000185718,"c":0.0000187492,"v":58572.58914,"t":1726988400}
+{"o":0.0000187492,"h":0.0000187967,"l":0.0000186743,"c":0.0000187473,"v":31987.910921,"t":1726992000}
+{"o":0.0000187473,"h":0.0000190451,"l":0.0000170861,"c":0.0000174146,"v":3142496.8419480002,"t":1726995600}
+{"o":0.0000174146,"h":0.0000180052,"l":0.0000172617,"c":0.0000179244,"v":1285896.8014540002,"t":1726999200}
+{"o":0.0000179244,"h":0.0000181978,"l":0.0000178164,"c":0.000018106,"v":349583.135452,"t":1727002800}
+{"o":0.000018106,"h":0.0000181587,"l":0.0000178754,"c":0.0000179222,"v":514873.973397,"t":1727006400}
+{"o":0.0000179222,"h":0.0000181078,"l":0.000017585,"c":0.0000177443,"v":10000.0,"t":1727010000}
+{"o":0.0000177443,"h":0.0000178749,"l":0.0000171963,"c":0.0000174218,"v":1468842.2434869995,"t":1727013600}
+{"o":0.0000174218,"h":0.0000175861,"l":0.0000173601,"c":0.0000174711,"v":287724.940838,"t":1727017200}
+{"o":0.0000174711,"h":0.0000175608,"l":0.0000172879,"c":0.0000173237,"v":414900.280096,"t":1727020800}
+{"o":0.0000173237,"h":0.0000173435,"l":0.0000169628,"c":0.0000170506,"v":185060.827207,"t":1727024400}
+{"o":0.0000170506,"h":0.0000173287,"l":0.0000169871,"c":0.0000171156,"v":341645.1677270001,"t":1727028000}
+{"o":0.0000171156,"h":0.0000173254,"l":0.0000170292,"c":0.0000171373,"v":370247.360985,"t":1727031600}
+{"o":0.0000171373,"h":0.000017342,"l":0.0000170706,"c":0.0000173251,"v":96637.42337,"t":1727035200}
+{"o":0.0000173251,"h":0.0000176469,"l":0.0000170083,"c":0.0000175497,"v":785419.307388,"t":1727038800}
+{"o":0.0000175497,"h":0.0000181089,"l":0.0000169855,"c":0.00001757,"v":386249.526833,"t":1727042400}
+{"o":0.00001757,"h":0.0000177278,"l":0.0000175411,"c":0.0000176746,"v":0.0,"t":1727046000}
+{"o":0.0000176746,"h":0.0000179826,"l":0.0000174537,"c":0.0000175632,"v":0.0,"t":1727049600}
+{"o":0.0000175632,"h":0.0000177234,"l":0.0000173309,"c":0.000017567,"v":99760.490008,"t":1727053200}
+{"o":0.000017567,"h":0.0000177837,"l":0.0000175181,"c":0.0000176231,"v":65797.6049,"t":1727056800}
+{"o":0.0000176231,"h":0.0000183904,"l":0.0000172845,"c":0.0000181938,"v":1009939.3532270001,"t":1727060400}
+{"o":0.0000181938,"h":0.0000183474,"l":0.0000180824,"c":0.0000182292,"v":1083.469047,"t":1727064000}
+{"o":0.0000182292,"h":0.0000184871,"l":0.0000181683,"c":0.0000184034,"v":395483.890892,"t":1727067600}
+{"o":0.0000184034,"h":0.0000184343,"l":0.0000182521,"c":0.0000182984,"v":16508.0,"t":1727071200}
+{"o":0.0000182984,"h":0.0000185266,"l":0.0000181649,"c":0.0000183594,"v":25250.0,"t":1727074800}
+{"o":0.0000183594,"h":0.0000186276,"l":0.000017749,"c":0.0000181118,"v":648048.8527770001,"t":1727078400}
+{"o":0.0000181118,"h":0.0000181228,"l":0.0000178165,"c":0.0000178504,"v":415759.671472,"t":1727082000}
+{"o":0.0000178504,"h":0.0000180104,"l":0.0000178395,"c":0.000017956,"v":0.0,"t":1727085600}
+{"o":0.000017956,"h":0.0000180591,"l":0.0000177129,"c":0.0000177704,"v":96765.01331,"t":1727089200}
+{"o":0.0000177704,"h":0.0000181327,"l":0.0000177322,"c":0.000018066,"v":443237.669408,"t":1727092800}
+{"o":0.000018066,"h":0.0000184279,"l":0.0000179158,"c":0.0000183083,"v":826725.947227,"t":1727096400}
+{"o":0.0000183083,"h":0.0000184666,"l":0.0000180142,"c":0.0000182494,"v":10981.335847,"t":1727100000}
+{"o":0.0000182494,"h":0.0000184832,"l":0.0000179989,"c":0.0000182508,"v":6374.317992,"t":1727103600}
+{"o":0.0000182508,"h":0.0000186233,"l":0.0000181572,"c":0.0000184014,"v":472485.807558,"t":1727107200}
+{"o":0.0000184014,"h":0.0000184693,"l":0.0000182172,"c":0.0000183432,"v":147436.70669,"t":1727110800}
+{"o":0.0000183432,"h":0.0000184251,"l":0.0000182095,"c":0.0000183561,"v":193613.920531,"t":1727114400}
+{"o":0.0000183561,"h":0.0000184531,"l":0.0000180727,"c":0.0000181852,"v":490276.286534,"t":1727118000}
+{"o":0.0000181852,"h":0.0000182224,"l":0.0000175692,"c":0.0000177375,"v":1656014.2762820001,"t":1727121600}
+{"o":0.0000177375,"h":0.0000178434,"l":0.0000172669,"c":0.0000173444,"v":455432.333619,"t":1727125200}
+{"o":0.0000173444,"h":0.000017686,"l":0.0000172989,"c":0.0000174387,"v":345215.704697,"t":1727128800}
+{"o":0.0000174387,"h":0.0000190378,"l":0.0000173416,"c":0.0000187013,"v":2888248.6399439997,"t":1727132400}
+{"o":0.0000187013,"h":0.0000191397,"l":0.0000186479,"c":0.0000188399,"v":114733.048166,"t":1727136000}
+{"o":0.0000188399,"h":0.0000189857,"l":0.0000186727,"c":0.0000188191,"v":45000.0,"t":1727139600}
+{"o":0.0000188191,"h":0.0000192516,"l":0.000018457,"c":0.0000188242,"v":29620.346223,"t":1727143200}
+{"o":0.0000188242,"h":0.0000189576,"l":0.0000187932,"c":0.0000188598,"v":7233.984029,"t":1727146800}
+{"o":0.0000188598,"h":0.00001908,"l":0.0000185477,"c":0.0000187487,"v":259530.589284,"t":1727150400}
+{"o":0.0000187487,"h":0.0000187636,"l":0.0000182782,"c":0.0000183227,"v":679820.004356,"t":1727154000}
+{"o":0.0000183227,"h":0.0000185041,"l":0.0000181191,"c":0.0000184432,"v":591398.8341630001,"t":1727157600}
+{"o":0.0000184432,"h":0.0000186109,"l":0.000018309,"c":0.0000184789,"v":264316.537711,"t":1727161200}
+{"o":0.0000184789,"h":0.0000190165,"l":0.0000182745,"c":0.0000188542,"v":558674.7402509999,"t":1727164800}
+{"o":0.0000188542,"h":0.0000194137,"l":0.000018804,"c":0.000019192,"v":665064.119392,"t":1727168400}
+{"o":0.000019192,"h":0.0000192225,"l":0.0000189556,"c":0.0000190732,"v":38558.162472,"t":1727172000}
+{"o":0.0000190732,"h":0.0000192267,"l":0.0000189818,"c":0.0000191378,"v":248590.158161,"t":1727175600}
+{"o":0.0000191378,"h":0.0000191398,"l":0.0000188204,"c":0.0000190019,"v":175237.211447,"t":1727179200}
+{"o":0.0000190019,"h":0.0000191693,"l":0.0000188503,"c":0.0000190594,"v":304759.715052,"t":1727182800}
+{"o":0.0000190594,"h":0.0000194835,"l":0.0000186304,"c":0.0000190069,"v":391078.725711,"t":1727186400}
+{"o":0.0000190069,"h":0.0000191866,"l":0.0000187123,"c":0.0000187986,"v":376188.334331,"t":1727190000}
+{"o":0.0000187986,"h":0.00001894,"l":0.0000186506,"c":0.0000187951,"v":40000.0,"t":1727193600}
+{"o":0.0000187951,"h":0.00002009,"l":0.0000185055,"c":0.0000196517,"v":2438571.5252900007,"t":1727197200}
+{"o":0.0000196517,"h":0.0000202224,"l":0.0000195061,"c":0.0000200647,"v":1324538.4633459998,"t":1727200800}
+{"o":0.0000200647,"h":0.0000208277,"l":0.0000197599,"c":0.0000205783,"v":1580071.1633620001,"t":1727204400}
+{"o":0.0000205783,"h":0.0000208211,"l":0.0000193461,"c":0.0000196287,"v":1869882.2249379999,"t":1727208000}
+{"o":0.0000196287,"h":0.0000196823,"l":0.0000194009,"c":0.0000194423,"v":115015.340673,"t":1727211600}
+{"o":0.0000194423,"h":0.0000199021,"l":0.0000187828,"c":0.0000192252,"v":357674.601782,"t":1727215200}
+{"o":0.0000192252,"h":0.0000194691,"l":0.0000190723,"c":0.0000194165,"v":316459.074472,"t":1727218800}
+{"o":0.0000194165,"h":0.0000195487,"l":0.0000193115,"c":0.0000195161,"v":0.0,"t":1727222400}
+{"o":0.0000195161,"h":0.0000195369,"l":0.0000190757,"c":0.0000192792,"v":8298.649123,"t":1727226000}
+{"o":0.0000192792,"h":0.0000194062,"l":0.0000189207,"c":0.0000190677,"v":487701.91072,"t":1727229600}
+{"o":0.0000190677,"h":0.0000192002,"l":0.0000188607,"c":0.000019076,"v":53406.924953,"t":1727233200}
+{"o":0.000019076,"h":0.0000192542,"l":0.000017345,"c":0.0000175841,"v":3443071.7255290002,"t":1727236800}
+{"o":0.0000175841,"h":0.000018013,"l":0.0000175059,"c":0.0000177616,"v":1031421.63151,"t":1727240400}
+{"o":0.0000177616,"h":0.0000178674,"l":0.0000175748,"c":0.0000177617,"v":550175.325125,"t":1727244000}
+{"o":0.0000177617,"h":0.0000187804,"l":0.0000175553,"c":0.0000186471,"v":1955953.7679129997,"t":1727247600}
+{"o":0.0000186471,"h":0.0000187944,"l":0.0000183497,"c":0.000018673,"v":1193815.8368550001,"t":1727251200}
+{"o":0.000018673,"h":0.0000188467,"l":0.000018588,"c":0.0000186832,"v":556123.7357910001,"t":1727254800}
+{"o":0.0000186832,"h":0.0000202083,"l":0.0000186081,"c":0.0000198818,"v":2315239.6678859997,"t":1727258400}
+{"o":0.0000198818,"h":0.0000198984,"l":0.0000197546,"c":0.0000197584,"v":0.0,"t":1727262000}
+{"o":0.0000197584,"h":0.0000199079,"l":0.0000193715,"c":0.0000195137,"v":376232.9469329999,"t":1727265600}
+{"o":0.0000195137,"h":0.0000195425,"l":0.0000192039,"c":0.0000192223,"v":600609.736909,"t":1727269200}
+{"o":0.0000192223,"h":0.0000193765,"l":0.0000190763,"c":0.0000191797,"v":84522.669828,"t":1727272800}
+{"o":0.0000191797,"h":0.0000194012,"l":0.000019031,"c":0.0000193798,"v":84727.848543,"t":1727276400}
+{"o":0.0000193798,"h":0.0000194341,"l":0.0000191822,"c":0.0000192565,"v":71161.0,"t":1727280000}
+{"o":0.0000192565,"h":0.000019599,"l":0.0000190193,"c":0.0000193525,"v":208904.33093,"t":1727283600}
+{"o":0.0000193525,"h":0.0000194987,"l":0.0000191793,"c":0.0000193293,"v":40023.383886,"t":1727287200}
+{"o":0.0000193293,"h":0.0000197618,"l":0.0000192485,"c":0.0000196053,"v":873473.3492760002,"t":1727290800}
+{"o":0.0000196053,"h":0.0000209266,"l":0.0000194851,"c":0.0000206966,"v":2088013.1391609993,"t":1727294400}
+{"o":0.0000206966,"h":0.0000210526,"l":0.0000206129,"c":0.0000209841,"v":292132.696781,"t":1727298000}
+{"o":0.0000209841,"h":0.0000211407,"l":0.0000206976,"c":0.0000207751,"v":67120.104602,"t":1727301600}
+{"o":0.0000207751,"h":0.0000225491,"l":0.0000207675,"c":0.0000224486,"v":2234856.583532,"t":1727305200}
+{"o":0.0000224486,"h":0.0000233583,"l":0.0000223399,"c":0.0000232251,"v":819448.376651,"t":1727308800}
+{"o":0.0000232251,"h":0.0000232821,"l":0.0000218663,"c":0.0000220269,"v":1633451.8447780001,"t":1727312400}
+{"o":0.0000220269,"h":0.0000221538,"l":0.0000218881,"c":0.0000219761,"v":124113.763019,"t":1727316000}
+{"o":0.0000219761,"h":0.0000221853,"l":0.0000218643,"c":0.0000219628,"v":88588.4453,"t":1727319600}
+{"o":0.0000219628,"h":0.0000220396,"l":0.00002166,"c":0.0000217204,"v":417074.576936,"t":1727323200}
+{"o":0.0000217204,"h":0.0000220652,"l":0.0000215084,"c":0.0000215783,"v":673169.4062630001,"t":1727326800}
+{"o":0.0000215783,"h":0.0000215944,"l":0.0000213946,"c":0.0000214862,"v":0.0,"t":1727330400}
+{"o":0.0000214862,"h":0.0000215026,"l":0.0000209175,"c":0.0000209542,"v":676357.276372,"t":1727334000}
+{"o":0.0000209542,"h":0.0000210889,"l":0.0000204981,"c":0.0000206409,"v":542666.094655,"t":1727337600}
+{"o":0.0000206409,"h":0.0000207449,"l":0.0000202678,"c":0.000020714,"v":930459.037757,"t":1727341200}
+{"o":0.000020714,"h":0.000020795,"l":0.0000202708,"c":0.000020349,"v":625397.661859,"t":1727344800}
+{"o":0.000020349,"h":0.0000204616,"l":0.0000199039,"c":0.0000203533,"v":1059823.8771480001,"t":1727348400}
+{"o":0.0000203533,"h":0.0000204464,"l":0.0000201053,"c":0.0000202862,"v":138650.469186,"t":1727352000}
+{"o":0.0000202862,"h":0.0000204398,"l":0.0000200895,"c":0.000020181,"v":210089.27486,"t":1727355600}
+{"o":0.000020181,"h":0.0000217411,"l":0.0000197006,"c":0.0000211914,"v":2402635.6130680004,"t":1727359200}
+{"o":0.0000211914,"h":0.0000220495,"l":0.0000205481,"c":0.0000214665,"v":550125.5257740001,"t":1727362800}
+{"o":0.0000214665,"h":0.0000215535,"l":0.000021078,"c":0.0000215485,"v":189596.592249,"t":1727366400}
+{"o":0.0000215485,"h":0.0000225756,"l":0.0000213877,"c":0.0000217641,"v":91239.713883,"t":1727370000}
+{"o":0.0000217641,"h":0.000021922,"l":0.0000215695,"c":0.000021727,"v":167709.347258,"t":1727373600}
+{"o":0.000021727,"h":0.0000221995,"l":0.0000216928,"c":0.0000220949,"v":367534.6322999999,"t":1727377200}
+{"o":0.0000220949,"h":0.0000222541,"l":0.0000208671,"c":0.0000210693,"v":1555704.954288,"t":1727380800}
+{"o":0.0000210693,"h":0.0000211531,"l":0.0000208842,"c":0.0000210149,"v":54691.675517,"t":1727384400}
+{"o":0.0000210149,"h":0.0000210477,"l":0.0000207344,"c":0.0000209204,"v":649728.192866,"t":1727388000}
+{"o":0.0000209204,"h":0.0000212412,"l":0.0000206562,"c":0.0000207962,"v":110702.726018,"t":1727391600}
+{"o":0.0000207962,"h":0.0000211068,"l":0.0000206793,"c":0.0000209134,"v":107669.368215,"t":1727395200}
+{"o":0.0000209134,"h":0.0000212294,"l":0.0000205414,"c":0.0000207223,"v":372776.4177239999,"t":1727398800}
+{"o":0.0000207223,"h":0.0000209629,"l":0.0000206696,"c":0.0000209208,"v":254921.430428,"t":1727402400}
+{"o":0.0000209208,"h":0.0000209543,"l":0.0000204036,"c":0.0000204489,"v":232568.969336,"t":1727406000}
+{"o":0.0000204489,"h":0.0000209843,"l":0.0000202516,"c":0.0000208161,"v":425255.052393,"t":1727409600}
+{"o":0.0000208161,"h":0.000021162,"l":0.0000207404,"c":0.0000210071,"v":533925.5318,"t":1727413200}
+{"o":0.0000210071,"h":0.0000210242,"l":0.0000207995,"c":0.0000209563,"v":0.0,"t":1727416800}
+{"o":0.0000209563,"h":0.0000213588,"l":0.0000207945,"c":0.0000211243,"v":167835.852851,"t":1727420400}
+{"o":0.0000211243,"h":0.0000214664,"l":0.0000209283,"c":0.0000213168,"v":610843.2679429998,"t":1727424000}
+{"o":0.0000213168,"h":0.0000217494,"l":0.0000211858,"c":0.0000216273,"v":631752.661879,"t":1727427600}
+{"o":0.0000216273,"h":0.0000220094,"l":0.0000212557,"c":0.0000218521,"v":517636.224424,"t":1727431200}
+{"o":0.0000218521,"h":0.0000223687,"l":0.0000217588,"c":0.0000222592,"v":527957.088058,"t":1727434800}
+{"o":0.0000222592,"h":0.0000223653,"l":0.0000218902,"c":0.0000220192,"v":272065.781568,"t":1727438400}
+{"o":0.0000220192,"h":0.0000222886,"l":0.0000217938,"c":0.0000221005,"v":82954.493072,"t":1727442000}
+{"o":0.0000221005,"h":0.0000225306,"l":0.0000215446,"c":0.000022063,"v":191375.531463,"t":1727445600}
+{"o":0.000022063,"h":0.0000223389,"l":0.0000217909,"c":0.000022173,"v":49679.226408,"t":1727449200}
+{"o":0.000022173,"h":0.0000223305,"l":0.0000215049,"c":0.0000215768,"v":534666.825736,"t":1727452800}
+{"o":0.0000215768,"h":0.0000218918,"l":0.0000213498,"c":0.000021707,"v":290106.470184,"t":1727456400}
+{"o":0.000021707,"h":0.0000218306,"l":0.0000214641,"c":0.0000215113,"v":51407.542176,"t":1727460000}
+{"o":0.0000215113,"h":0.0000220317,"l":0.0000214649,"c":0.0000217437,"v":520672.551201,"t":1727463600}
+{"o":0.0000217437,"h":0.0000218457,"l":0.0000215562,"c":0.0000217447,"v":206073.695385,"t":1727467200}
+{"o":0.0000217447,"h":0.0000218525,"l":0.0000215938,"c":0.0000218076,"v":162197.117172,"t":1727470800}
+{"o":0.0000218076,"h":0.0000218406,"l":0.000021646,"c":0.0000216829,"v":79320.556663,"t":1727474400}
+{"o":0.0000216829,"h":0.0000217675,"l":0.0000216499,"c":0.0000217349,"v":0.0,"t":1727478000}
+{"o":0.0000217349,"h":0.0000217432,"l":0.0000213206,"c":0.0000214243,"v":484337.237053,"t":1727481600}
+{"o":0.0000214243,"h":0.0000214841,"l":0.0000212315,"c":0.0000212363,"v":95768.729135,"t":1727485200}
+{"o":0.0000212363,"h":0.000021299,"l":0.0000211189,"c":0.0000212249,"v":0.0,"t":1727488800}
+{"o":0.0000212249,"h":0.0000213441,"l":0.0000210335,"c":0.0000211042,"v":183568.575226,"t":1727492400}
+{"o":0.0000211042,"h":0.0000217353,"l":0.0000210717,"c":0.0000214986,"v":1140328.6717349999,"t":1727496000}
+{"o":0.0000214986,"h":0.0000216089,"l":0.0000212354,"c":0.0000213658,"v":319340.072399,"t":1727499600}
+{"o":0.0000213658,"h":0.0000215619,"l":0.0000211756,"c":0.0000213647,"v":14301.98567,"t":1727503200}
+{"o":0.0000213647,"h":0.0000214276,"l":0.0000209858,"c":0.0000210818,"v":402880.860424,"t":1727506800}
+{"o":0.0000210818,"h":0.0000212257,"l":0.0000208549,"c":0.0000211065,"v":25325.058794,"t":1727510400}
+{"o":0.0000211065,"h":0.0000212813,"l":0.0000207181,"c":0.0000210127,"v":132728.595713,"t":1727514000}
+{"o":0.0000210127,"h":0.0000211278,"l":0.0000208705,"c":0.0000208838,"v":169099.5923310001,"t":1727517600}
+{"o":0.0000208838,"h":0.0000210023,"l":0.0000206939,"c":0.0000208228,"v":252387.576178,"t":1727521200}
+{"o":0.0000208228,"h":0.0000209142,"l":0.0000206465,"c":0.000020734,"v":166986.601852,"t":1727524800}
+{"o":0.000020734,"h":0.0000208912,"l":0.0000206892,"c":0.0000207872,"v":17750.0,"t":1727528400}
+{"o":0.0000207872,"h":0.0000208535,"l":0.0000206509,"c":0.0000207286,"v":13853.210648,"t":1727532000}
+{"o":0.0000207286,"h":0.0000208793,"l":0.0000205016,"c":0.0000206414,"v":181698.592649,"t":1727535600}
+{"o":0.0000206414,"h":0.0000207747,"l":0.0000203945,"c":0.0000204996,"v":286219.171333,"t":1727539200}
+{"o":0.0000204996,"h":0.0000208534,"l":0.0000203953,"c":0.0000208112,"v":710608.5772609999,"t":1727542800}
+{"o":0.0000208112,"h":0.0000210225,"l":0.0000207352,"c":0.0000208754,"v":758527.26958,"t":1727546400}
+{"o":0.0000208754,"h":0.000020963,"l":0.0000204621,"c":0.0000205004,"v":600769.34374,"t":1727550000}
+{"o":0.0000205004,"h":0.0000206681,"l":0.0000204581,"c":0.0000205364,"v":151890.076593,"t":1727553600}
+{"o":0.0000205364,"h":0.0000206528,"l":0.0000205055,"c":0.0000205133,"v":0.0,"t":1727557200}
+{"o":0.0000205133,"h":0.0000207279,"l":0.0000204706,"c":0.0000206602,"v":251607.248084,"t":1727560800}
+{"o":0.0000206602,"h":0.0000209276,"l":0.0000206273,"c":0.0000208471,"v":377224.037096,"t":1727564400}
+{"o":0.0000208471,"h":0.0000212715,"l":0.0000207273,"c":0.0000212013,"v":426632.668315,"t":1727568000}
+{"o":0.0000212013,"h":0.0000215327,"l":0.0000210307,"c":0.0000213602,"v":478437.0568969999,"t":1727571600}
+{"o":0.0000213602,"h":0.000021476,"l":0.0000208087,"c":0.0000209494,"v":999448.274734,"t":1727575200}
+{"o":0.0000209494,"h":0.0000212048,"l":0.0000208508,"c":0.0000210947,"v":874297.7366269999,"t":1727578800}
+{"o":0.0000210947,"h":0.0000212272,"l":0.0000209633,"c":0.0000211156,"v":330571.586732,"t":1727582400}
+{"o":0.0000211156,"h":0.0000212529,"l":0.0000206964,"c":0.0000210512,"v":148659.568552,"t":1727586000}
+{"o":0.0000210512,"h":0.0000212297,"l":0.0000208508,"c":0.0000209955,"v":115891.938526,"t":1727589600}
+{"o":0.0000209955,"h":0.0000211594,"l":0.0000209351,"c":0.000021001,"v":44623.353701,"t":1727593200}
+{"o":0.000021001,"h":0.0000211191,"l":0.000020859,"c":0.0000210035,"v":23690.574707,"t":1727596800}
+{"o":0.0000210035,"h":0.0000210288,"l":0.0000207562,"c":0.0000208247,"v":343040.860574,"t":1727600400}
+{"o":0.0000208247,"h":0.0000218498,"l":0.0000206843,"c":0.0000215975,"v":1763992.828088,"t":1727604000}
+{"o":0.0000215975,"h":0.0000216143,"l":0.0000210822,"c":0.000021104,"v":1222920.9057789999,"t":1727607600}
+{"o":0.000021104,"h":0.0000212129,"l":0.000020184,"c":0.0000203221,"v":1419330.1459230001,"t":1727611200}
+{"o":0.0000203221,"h":0.0000204061,"l":0.000019026,"c":0.0000195899,"v":2612375.9714319999,"t":1727614800}
+{"o":0.0000195899,"h":0.0000196714,"l":0.0000187955,"c":0.0000188715,"v":1217737.688882,"t":1727618400}
+{"o":0.0000188715,"h":0.0000190262,"l":0.000018794,"c":0.0000189172,"v":212814.325169,"t":1727622000}
+{"o":0.0000189172,"h":0.0000191237,"l":0.0000188683,"c":0.0000188859,"v":296459.63979,"t":1727625600}
+{"o":0.0000188859,"h":0.0000190105,"l":0.0000187152,"c":0.0000187733,"v":466599.078015,"t":1727629200}
+{"o":0.0000187733,"h":0.0000189451,"l":0.0000185708,"c":0.0000186324,"v":1655634.4628389999,"t":1727632800}
+{"o":0.0000186324,"h":0.0000192378,"l":0.0000184239,"c":0.0000189494,"v":948708.085326,"t":1727636400}
+{"o":0.0000189494,"h":0.0000192295,"l":0.0000187952,"c":0.0000189659,"v":120113.323262,"t":1727640000}
+{"o":0.0000189659,"h":0.0000193014,"l":0.0000187871,"c":0.0000190715,"v":23157.404966,"t":1727643600}
+{"o":0.0000190715,"h":0.0000193494,"l":0.0000187096,"c":0.0000190601,"v":918672.8053360002,"t":1727647200}
+{"o":0.0000190601,"h":0.0000192254,"l":0.0000187968,"c":0.000018892,"v":76658.097117,"t":1727650800}
+{"o":0.000018892,"h":0.0000191611,"l":0.000018602,"c":0.0000186442,"v":808765.8270439999,"t":1727654400}
+{"o":0.0000186442,"h":0.0000188376,"l":0.0000182651,"c":0.0000185585,"v":576622.041876,"t":1727658000}
+{"o":0.0000185585,"h":0.0000187154,"l":0.0000183451,"c":0.0000185521,"v":121149.735287,"t":1727661600}
+{"o":0.0000185521,"h":0.0000186447,"l":0.0000176745,"c":0.0000179113,"v":1649811.07549,"t":1727665200}
+{"o":0.0000179113,"h":0.0000180354,"l":0.0000178451,"c":0.0000179473,"v":102424.983328,"t":1727668800}
+{"o":0.0000179473,"h":0.0000180791,"l":0.0000178338,"c":0.0000179434,"v":48371.837551,"t":1727672400}
+{"o":0.0000179434,"h":0.0000181618,"l":0.0000178758,"c":0.0000181303,"v":801826.3752540001,"t":1727676000}
+{"o":0.0000181303,"h":0.0000185343,"l":0.0000179793,"c":0.0000180863,"v":968065.8146480001,"t":1727679600}
+{"o":0.0000180863,"h":0.000018186,"l":0.0000178696,"c":0.0000179683,"v":270969.345371,"t":1727683200}
+{"o":0.0000179683,"h":0.0000185825,"l":0.0000179616,"c":0.0000185006,"v":612623.234449,"t":1727686800}
+{"o":0.0000185006,"h":0.0000221361,"l":0.0000183597,"c":0.0000187331,"v":10800862.6498270035,"t":1727690400}
+{"o":0.0000187331,"h":0.0000187892,"l":0.0000185729,"c":0.0000185787,"v":0.0,"t":1727694000}
+{"o":0.0000185787,"h":0.0000189473,"l":0.0000184252,"c":0.000018719,"v":15929.840006,"t":1727697600}
+{"o":0.000018719,"h":0.000018967,"l":0.0000186465,"c":0.00001884,"v":211519.363358,"t":1727701200}
+{"o":0.00001884,"h":0.0000190024,"l":0.0000187705,"c":0.0000188851,"v":25334.743798,"t":1727704800}
+{"o":0.0000188851,"h":0.0000191629,"l":0.0000185588,"c":0.0000188883,"v":418178.185624,"t":1727708400}
+{"o":0.0000188883,"h":0.0000189035,"l":0.0000184842,"c":0.0000185296,"v":55420.548101,"t":1727712000}
+{"o":0.0000185296,"h":0.0000187573,"l":0.0000184299,"c":0.0000185899,"v":23971.057421,"t":1727715600}
+{"o":0.0000185899,"h":0.0000188389,"l":0.000018394,"c":0.0000184888,"v":74434.429305,"t":1727719200}
+{"o":0.0000184888,"h":0.0000188826,"l":0.0000184395,"c":0.0000186751,"v":956851.2443970001,"t":1727722800}
+{"o":0.0000186751,"h":0.0000195113,"l":0.0000182298,"c":0.0000192835,"v":1562302.912372,"t":1727726400}
+{"o":0.0000192835,"h":0.0000197884,"l":0.0000190554,"c":0.000019778,"v":1767569.8203499999,"t":1727730000}
+{"o":0.000019778,"h":0.0000200776,"l":0.0000191853,"c":0.0000193925,"v":1266557.238994,"t":1727733600}
+{"o":0.0000193925,"h":0.0000197388,"l":0.0000187744,"c":0.0000190239,"v":49951.0,"t":1727737200}
+{"o":0.0000190239,"h":0.0000192622,"l":0.0000186229,"c":0.0000186393,"v":682083.3786889999,"t":1727740800}
+{"o":0.0000186393,"h":0.0000187445,"l":0.0000185742,"c":0.0000186993,"v":6000.0,"t":1727744400}
+{"o":0.0000186993,"h":0.0000188629,"l":0.0000186462,"c":0.000018703,"v":692.050269,"t":1727748000}
+{"o":0.000018703,"h":0.0000189412,"l":0.0000185352,"c":0.0000187772,"v":106674.484624,"t":1727751600}
+{"o":0.0000187772,"h":0.0000191745,"l":0.000018664,"c":0.0000190543,"v":547902.753473,"t":1727755200}
+{"o":0.0000190543,"h":0.0000194005,"l":0.0000189285,"c":0.0000189706,"v":1131029.424715,"t":1727758800}
+{"o":0.0000189706,"h":0.0000192559,"l":0.0000183399,"c":0.0000184082,"v":1591913.6654709999,"t":1727762400}
+{"o":0.0000184082,"h":0.000018504,"l":0.000018395,"c":0.0000184286,"v":24675.774306,"t":1727766000}
+{"o":0.0000184286,"h":0.0000185263,"l":0.0000172896,"c":0.0000175915,"v":2477433.1436880007,"t":1727769600}
+{"o":0.0000175915,"h":0.0000177344,"l":0.0000174516,"c":0.000017671,"v":136669.332771,"t":1727773200}
+{"o":0.000017671,"h":0.0000177955,"l":0.0000175714,"c":0.0000175993,"v":301076.963858,"t":1727776800}
+{"o":0.0000175993,"h":0.0000178372,"l":0.0000173855,"c":0.0000177571,"v":1115530.871579,"t":1727780400}
+{"o":0.0000177571,"h":0.0000180665,"l":0.0000176818,"c":0.0000179733,"v":705655.290516,"t":1727784000}
+{"o":0.0000179733,"h":0.0000184053,"l":0.000017549,"c":0.0000179602,"v":117027.040096,"t":1727787600}
+{"o":0.0000179602,"h":0.000018452,"l":0.0000177809,"c":0.000018217,"v":82433.270764,"t":1727791200}
+{"o":0.000018217,"h":0.0000192011,"l":0.0000176833,"c":0.000018075,"v":537948.204918,"t":1727794800}
+{"o":0.000018075,"h":0.0000188704,"l":0.000017955,"c":0.0000183622,"v":789446.2788120001,"t":1727798400}
+{"o":0.0000183622,"h":0.0000191131,"l":0.0000178121,"c":0.0000180883,"v":925299.3036140001,"t":1727802000}
+{"o":0.0000180883,"h":0.0000186071,"l":0.0000178614,"c":0.0000184237,"v":846936.6706899999,"t":1727805600}
+{"o":0.0000184237,"h":0.0000186938,"l":0.0000180386,"c":0.0000183438,"v":471749.478875,"t":1727809200}
+{"o":0.0000183438,"h":0.0000187492,"l":0.0000178985,"c":0.0000181608,"v":68864.439494,"t":1727812800}
+{"o":0.0000181608,"h":0.000018426,"l":0.0000177778,"c":0.0000181225,"v":945151.3609220001,"t":1727816400}
+{"o":0.0000181225,"h":0.0000184283,"l":0.0000181225,"c":0.0000183218,"v":0.0,"t":1727820000}
+{"o":0.0000183218,"h":0.0000185198,"l":0.0000182235,"c":0.0000183924,"v":406042.015784,"t":1727823600}
+{"o":0.0000183924,"h":0.0000186195,"l":0.0000182617,"c":0.0000184745,"v":131445.746449,"t":1727827200}
+{"o":0.0000184745,"h":0.0000186112,"l":0.0000181738,"c":0.0000183019,"v":86123.87101,"t":1727830800}
+{"o":0.0000183019,"h":0.0000184928,"l":0.0000181477,"c":0.0000182889,"v":47641.922955,"t":1727834400}
+{"o":0.0000182889,"h":0.0000184954,"l":0.0000182032,"c":0.000018442,"v":26085.321015,"t":1727838000}
+{"o":0.000018442,"h":0.0000188537,"l":0.0000182258,"c":0.0000188331,"v":852457.5615220001,"t":1727841600}
+{"o":0.0000188331,"h":0.000018889,"l":0.0000186531,"c":0.0000187117,"v":2500.0,"t":1727845200}
+{"o":0.0000187117,"h":0.0000190616,"l":0.0000183758,"c":0.0000186688,"v":145117.750836,"t":1727848800}
+{"o":0.0000186688,"h":0.0000187729,"l":0.0000186186,"c":0.0000187575,"v":11734.69346,"t":1727852400}
+{"o":0.0000187575,"h":0.0000188774,"l":0.0000185836,"c":0.000018636,"v":94475.226919,"t":1727856000}
+{"o":0.000018636,"h":0.0000189318,"l":0.0000184588,"c":0.0000187298,"v":74974.720521,"t":1727859600}
+{"o":0.0000187298,"h":0.0000188231,"l":0.0000185052,"c":0.0000188085,"v":201492.262773,"t":1727863200}
+{"o":0.0000188085,"h":0.0000188906,"l":0.0000186283,"c":0.0000187434,"v":131917.713147,"t":1727866800}
+{"o":0.0000187434,"h":0.0000190647,"l":0.0000180988,"c":0.0000183785,"v":697534.984492,"t":1727870400}
+{"o":0.0000183785,"h":0.0000191065,"l":0.0000179681,"c":0.0000186848,"v":927030.101962,"t":1727874000}
+{"o":0.0000186848,"h":0.0000188038,"l":0.0000183966,"c":0.0000186105,"v":419110.146702,"t":1727877600}
+{"o":0.0000186105,"h":0.0000187267,"l":0.000018306,"c":0.0000184233,"v":52000.0,"t":1727881200}
+{"o":0.0000184233,"h":0.0000191302,"l":0.0000183132,"c":0.0000188342,"v":968456.177997,"t":1727884800}
+{"o":0.0000188342,"h":0.0000192206,"l":0.0000187957,"c":0.0000191038,"v":365075.336281,"t":1727888400}
+{"o":0.0000191038,"h":0.0000195855,"l":0.000018553,"c":0.0000190204,"v":332656.340706,"t":1727892000}
+{"o":0.0000190204,"h":0.0000198989,"l":0.0000184941,"c":0.0000190305,"v":670251.926131,"t":1727895600}
+{"o":0.0000190305,"h":0.0000192759,"l":0.0000186905,"c":0.0000189024,"v":122539.82471,"t":1727899200}
+{"o":0.0000189024,"h":0.0000192729,"l":0.0000188102,"c":0.0000190604,"v":232887.862213,"t":1727902800}
+{"o":0.0000190604,"h":0.0000192502,"l":0.0000189372,"c":0.0000189372,"v":28305.719131,"t":1727906400}
+{"o":0.0000189372,"h":0.0000191253,"l":0.0000189211,"c":0.0000191227,"v":0.0,"t":1727910000}
+{"o":0.0000191227,"h":0.0000193294,"l":0.0000188441,"c":0.000018941,"v":120947.475197,"t":1727913600}
+{"o":0.000018941,"h":0.0000189516,"l":0.0000187472,"c":0.0000188447,"v":0.0,"t":1727917200}
+{"o":0.0000188447,"h":0.0000197107,"l":0.000018713,"c":0.0000195817,"v":1076664.6406299998,"t":1727920800}
+{"o":0.0000195817,"h":0.0000197073,"l":0.0000194512,"c":0.0000195393,"v":25203.569813,"t":1727924400}
+{"o":0.0000195393,"h":0.0000198021,"l":0.0000195372,"c":0.000019767,"v":22943.98198,"t":1727928000}
+{"o":0.000019767,"h":0.0000199175,"l":0.0000194832,"c":0.0000196308,"v":1401.264912,"t":1727931600}
+{"o":0.0000196308,"h":0.0000198427,"l":0.0000195009,"c":0.0000196608,"v":363962.996249,"t":1727935200}
+{"o":0.0000196608,"h":0.0000199152,"l":0.0000192205,"c":0.0000195184,"v":231449.707472,"t":1727938800}
+{"o":0.0000195184,"h":0.0000201181,"l":0.0000189553,"c":0.0000195127,"v":500000.0,"t":1727942400}
+{"o":0.0000195127,"h":0.0000196636,"l":0.0000190123,"c":0.0000192797,"v":296209.386661,"t":1727946000}
+{"o":0.0000192797,"h":0.0000195065,"l":0.0000191454,"c":0.0000193022,"v":139850.718691,"t":1727949600}
+{"o":0.0000193022,"h":0.0000204238,"l":0.000019263,"c":0.0000203112,"v":1498382.7408149999,"t":1727953200}
+{"o":0.0000203112,"h":0.000020556,"l":0.0000200456,"c":0.0000201751,"v":74299.424727,"t":1727956800}
+{"o":0.0000201751,"h":0.000020488,"l":0.0000198408,"c":0.0000200066,"v":403722.246456,"t":1727960400}
+{"o":0.0000200066,"h":0.0000205423,"l":0.000019536,"c":0.0000200903,"v":154348.096381,"t":1727964000}
+{"o":0.0000200903,"h":0.0000204922,"l":0.0000196879,"c":0.0000200151,"v":29538.456586,"t":1727967600}
+{"o":0.0000200151,"h":0.0000203091,"l":0.0000196832,"c":0.0000199175,"v":312298.629088,"t":1727971200}
+{"o":0.0000199175,"h":0.0000200712,"l":0.0000194765,"c":0.000019785,"v":3967.500262,"t":1727974800}
+{"o":0.000019785,"h":0.0000199116,"l":0.0000196063,"c":0.0000197285,"v":35826.329801,"t":1727978400}
+{"o":0.0000197285,"h":0.0000201815,"l":0.0000195338,"c":0.0000197624,"v":56377.439343,"t":1727982000}
+{"o":0.0000197624,"h":0.000019981,"l":0.0000195039,"c":0.0000197524,"v":20443.98198,"t":1727985600}
+{"o":0.0000197524,"h":0.0000201012,"l":0.0000195925,"c":0.0000197368,"v":101118.432264,"t":1727989200}
+{"o":0.0000197368,"h":0.0000198398,"l":0.0000196423,"c":0.0000197426,"v":24302.572025,"t":1727992800}
+{"o":0.0000197426,"h":0.0000201062,"l":0.0000196655,"c":0.0000199857,"v":259178.756205,"t":1727996400}
+{"o":0.0000199857,"h":0.000020103,"l":0.0000197992,"c":0.0000200047,"v":143036.520638,"t":1728000000}
+{"o":0.0000200047,"h":0.0000202769,"l":0.0000196312,"c":0.0000199638,"v":36517.059229,"t":1728003600}
+{"o":0.0000199638,"h":0.0000200809,"l":0.0000197266,"c":0.000019882,"v":125312.010287,"t":1728007200}
+{"o":0.000019882,"h":0.0000199989,"l":0.0000197653,"c":0.000019859,"v":45053.070377,"t":1728010800}
+{"o":0.000019859,"h":0.0000199533,"l":0.0000196844,"c":0.0000198942,"v":235537.015026,"t":1728014400}
+{"o":0.0000198942,"h":0.000020042,"l":0.0000196122,"c":0.0000197993,"v":166932.878932,"t":1728018000}
+{"o":0.0000197993,"h":0.0000200185,"l":0.0000196246,"c":0.0000197804,"v":157606.246495,"t":1728021600}
+{"o":0.0000197804,"h":0.0000199956,"l":0.0000196099,"c":0.0000198044,"v":20062.731701,"t":1728025200}
+{"o":0.0000198044,"h":0.000019859,"l":0.0000196048,"c":0.0000197485,"v":0.0,"t":1728028800}
+{"o":0.0000197485,"h":0.0000198094,"l":0.0000192667,"c":0.0000194562,"v":1560621.1980590001,"t":1728032400}
+{"o":0.0000194562,"h":0.0000195452,"l":0.0000191691,"c":0.0000192928,"v":347005.4360039999,"t":1728036000}
+{"o":0.0000192928,"h":0.0000194766,"l":0.0000185363,"c":0.0000186421,"v":1743714.4776950001,"t":1728039600}
+{"o":0.0000186421,"h":0.0000188541,"l":0.0000183233,"c":0.0000183318,"v":227001.089701,"t":1728043200}
+{"o":0.0000183318,"h":0.0000194097,"l":0.0000182722,"c":0.000019151,"v":1887196.0099040002,"t":1728046800}
+{"o":0.000019151,"h":0.0000196079,"l":0.0000190098,"c":0.0000193597,"v":518136.712675,"t":1728050400}
+{"o":0.0000193597,"h":0.0000196358,"l":0.0000189958,"c":0.0000192127,"v":52558.073458,"t":1728054000}
+{"o":0.0000192127,"h":0.0000198748,"l":0.000018867,"c":0.0000195843,"v":378445.9800339999,"t":1728057600}
+{"o":0.0000195843,"h":0.0000197787,"l":0.0000195654,"c":0.0000197417,"v":0.0,"t":1728061200}
+{"o":0.0000197417,"h":0.000019807,"l":0.0000193528,"c":0.0000193753,"v":181098.244742,"t":1728064800}
+{"o":0.0000193753,"h":0.0000194471,"l":0.0000192853,"c":0.0000194016,"v":128463.006687,"t":1728068400}
+{"o":0.0000194016,"h":0.0000195447,"l":0.0000193025,"c":0.0000194216,"v":0.0,"t":1728072000}
+{"o":0.0000194216,"h":0.0000195178,"l":0.0000192717,"c":0.0000194039,"v":356935.348575,"t":1728075600}
+{"o":0.0000194039,"h":0.0000195448,"l":0.000018859,"c":0.0000189964,"v":844023.1173489999,"t":1728079200}
+{"o":0.0000189964,"h":0.0000190754,"l":0.0000189298,"c":0.0000189565,"v":0.0,"t":1728082800}
+{"o":0.0000189565,"h":0.0000192786,"l":0.0000187996,"c":0.0000191486,"v":491343.921784,"t":1728086400}
+{"o":0.0000191486,"h":0.0000201341,"l":0.0000191465,"c":0.0000199093,"v":1601123.0244210002,"t":1728090000}
+{"o":0.0000199093,"h":0.0000203802,"l":0.0000198813,"c":0.0000201905,"v":508242.57003,"t":1728093600}
+{"o":0.0000201905,"h":0.0000203234,"l":0.0000201865,"c":0.0000202996,"v":14804.460562,"t":1728097200}
+{"o":0.0000202996,"h":0.000020423,"l":0.0000201706,"c":0.0000202338,"v":0.0,"t":1728100800}
+{"o":0.0000202338,"h":0.0000205556,"l":0.0000200095,"c":0.0000203675,"v":880910.080356,"t":1728104400}
+{"o":0.0000203675,"h":0.0000210159,"l":0.0000202409,"c":0.0000207004,"v":633791.9514359999,"t":1728108000}
+{"o":0.0000207004,"h":0.000020984,"l":0.0000206279,"c":0.0000207355,"v":435168.15192,"t":1728111600}
+{"o":0.0000207355,"h":0.0000207532,"l":0.0000195777,"c":0.0000196588,"v":1641511.4024929998,"t":1728115200}
+{"o":0.0000196588,"h":0.0000197823,"l":0.0000195951,"c":0.000019674,"v":50367.725499,"t":1728118800}
+{"o":0.000019674,"h":0.000019924,"l":0.0000195842,"c":0.0000196847,"v":21190.014197,"t":1728122400}
+{"o":0.0000196847,"h":0.0000197762,"l":0.0000195648,"c":0.0000196695,"v":49347.75375,"t":1728126000}
+{"o":0.0000196695,"h":0.0000196822,"l":0.0000193085,"c":0.0000193156,"v":587714.11182,"t":1728129600}
+{"o":0.0000193156,"h":0.000019493,"l":0.0000188613,"c":0.0000190492,"v":388514.878503,"t":1728133200}
+{"o":0.0000190492,"h":0.0000192358,"l":0.0000188958,"c":0.0000190658,"v":132551.340681,"t":1728136800}
+{"o":0.0000190658,"h":0.0000192945,"l":0.0000190403,"c":0.0000191665,"v":152925.982729,"t":1728140400}
+{"o":0.0000191665,"h":0.0000192663,"l":0.0000189885,"c":0.0000191005,"v":114494.290059,"t":1728144000}
+{"o":0.0000191005,"h":0.0000191439,"l":0.0000190102,"c":0.0000190319,"v":13571.126161,"t":1728147600}
+{"o":0.0000190319,"h":0.0000195381,"l":0.0000190078,"c":0.0000194062,"v":561759.647046,"t":1728151200}
+{"o":0.0000194062,"h":0.0000195006,"l":0.0000189128,"c":0.0000189995,"v":646307.6701100001,"t":1728154800}
+{"o":0.0000189995,"h":0.000019158,"l":0.0000189393,"c":0.0000191146,"v":15816.21197,"t":1728158400}
+{"o":0.0000191146,"h":0.0000191654,"l":0.000017819,"c":0.0000180896,"v":2547274.432275,"t":1728162000}
+{"o":0.0000180896,"h":0.0000184526,"l":0.0000172297,"c":0.0000172313,"v":2267376.2782629998,"t":1728165600}
+{"o":0.0000172313,"h":0.0000176352,"l":0.0000171429,"c":0.0000175692,"v":778211.2727910001,"t":1728169200}
+{"o":0.0000175692,"h":0.0000176411,"l":0.0000164341,"c":0.0000169013,"v":4012607.5314870002,"t":1728172800}
+{"o":0.0000169013,"h":0.0000172732,"l":0.0000164936,"c":0.0000164941,"v":1607093.3255289998,"t":1728176400}
+{"o":0.0000164941,"h":0.0000167143,"l":0.0000164057,"c":0.0000165922,"v":592112.478663,"t":1728180000}
+{"o":0.0000165922,"h":0.0000168849,"l":0.0000164913,"c":0.0000167717,"v":945554.391378,"t":1728183600}
+{"o":0.0000167717,"h":0.0000170817,"l":0.0000165949,"c":0.0000170401,"v":992518.9686220002,"t":1728187200}
+{"o":0.0000170401,"h":0.0000171222,"l":0.0000169043,"c":0.0000170655,"v":217135.738332,"t":1728190800}
+{"o":0.0000170655,"h":0.0000171953,"l":0.0000169764,"c":0.0000170903,"v":254196.165927,"t":1728194400}
+{"o":0.0000170903,"h":0.0000172405,"l":0.0000170469,"c":0.0000172212,"v":27576.308207,"t":1728198000}
+{"o":0.0000172212,"h":0.0000173622,"l":0.0000171249,"c":0.0000171989,"v":817245.7307219999,"t":1728201600}
+{"o":0.0000171989,"h":0.000017266,"l":0.0000170165,"c":0.0000172097,"v":296579.934857,"t":1728205200}
+{"o":0.0000172097,"h":0.0000172562,"l":0.0000170479,"c":0.0000171116,"v":49866.677283,"t":1728208800}
+{"o":0.0000171116,"h":0.0000171271,"l":0.0000165289,"c":0.0000168249,"v":1549850.2846669997,"t":1728212400}
+{"o":0.0000168249,"h":0.00001717,"l":0.0000167551,"c":0.0000171003,"v":780895.152072,"t":1728216000}
+{"o":0.0000171003,"h":0.0000171177,"l":0.0000169112,"c":0.000016984,"v":253083.34926,"t":1728219600}
+{"o":0.000016984,"h":0.0000171802,"l":0.0000166652,"c":0.0000169146,"v":732886.2037789999,"t":1728223200}
+{"o":0.0000169146,"h":0.0000171168,"l":0.000016719,"c":0.0000168663,"v":301433.331319,"t":1728226800}
+{"o":0.0000168663,"h":0.0000173465,"l":0.0000165474,"c":0.0000171365,"v":2347920.2636760003,"t":1728230400}
+{"o":0.0000171365,"h":0.0000171838,"l":0.0000157175,"c":0.0000160697,"v":4455640.6181150014,"t":1728234000}
+{"o":0.0000160697,"h":0.000016131,"l":0.000015752,"c":0.0000160426,"v":914502.380774,"t":1728237600}
+{"o":0.0000160426,"h":0.0000162579,"l":0.0000159658,"c":0.0000160979,"v":615416.169592,"t":1728241200}
+{"o":0.0000248907,"h":0.000028895,"l":0.0000238881,"c":0.0000248907,"v":30186477.6637660079,"t":1721044800}
+{"o":0.0000248907,"h":0.0000259829,"l":0.0000221366,"c":0.0000236053,"v":27748011.6594739817,"t":1721048400}
+{"o":0.0000236053,"h":0.0000239181,"l":0.0000158986,"c":0.0000179183,"v":94709374.799563989,"t":1721052000}
+{"o":0.0000179183,"h":0.0000190912,"l":0.0000130761,"c":0.0000136369,"v":86203941.4786218703,"t":1721055600}
+{"o":0.0000136369,"h":0.0000184269,"l":0.0000108212,"c":0.0000168623,"v":121605236.4446877986,"t":1721059200}
+{"o":0.0000168623,"h":0.000018494,"l":0.0000144567,"c":0.0000183992,"v":35964689.5282099769,"t":1721062800}
+{"o":0.0000183992,"h":0.0000184599,"l":0.000015755,"c":0.000016013,"v":17768644.0606419966,"t":1721066400}
+{"o":0.000016013,"h":0.0000173458,"l":0.0000157408,"c":0.0000161069,"v":11501926.018548999,"t":1721070000}
+{"o":0.0000161069,"h":0.0000179587,"l":0.000015728,"c":0.000016782,"v":8796314.9279350005,"t":1721073600}
+{"o":0.000016782,"h":0.0000229263,"l":0.0000161806,"c":0.0000168819,"v":27978305.4472519979,"t":1721077200}
+{"o":0.0000168819,"h":0.0000173143,"l":0.0000163068,"c":0.0000165328,"v":5022652.224688,"t":1721080800}
+{"o":0.0000165328,"h":0.0000166436,"l":0.0000149621,"c":0.000015297,"v":6332094.9124100003,"t":1721084400}
+{"o":0.000015297,"h":0.0000157673,"l":0.0000148494,"c":0.0000150545,"v":3472268.4267840004,"t":1721088000}
+{"o":0.0000150545,"h":0.0000177147,"l":0.0000146242,"c":0.0000176114,"v":10268533.8304690085,"t":1721091600}
+{"o":0.0000176114,"h":0.0000178305,"l":0.0000168733,"c":0.0000175601,"v":3756763.0808669995,"t":1721095200}
+{"o":0.0000175601,"h":0.0000225785,"l":0.0000172659,"c":0.0000215378,"v":15441242.6899160091,"t":1721098800}
+{"o":0.0000215378,"h":0.0000218443,"l":0.0000192994,"c":0.0000201606,"v":5816656.1184740039,"t":1721102400}
+{"o":0.0000201606,"h":0.0000208139,"l":0.0000155147,"c":0.0000168199,"v":19258692.4202580117,"t":1721106000}
+{"o":0.0000168199,"h":0.0000181086,"l":0.000016667,"c":0.0000176437,"v":5559186.1716409968,"t":1721109600}
+{"o":0.0000176437,"h":0.0000176493,"l":0.0000163683,"c":0.0000169906,"v":3791055.7338569993,"t":1721113200}
+{"o":0.0000169906,"h":0.000017805,"l":0.0000168822,"c":0.0000173742,"v":3323886.3033620003,"t":1721116800}
+{"o":0.0000173742,"h":0.0000177462,"l":0.0000168467,"c":0.0000169838,"v":2236045.0769210001,"t":1721120400}
+{"o":0.0000169838,"h":0.0000171818,"l":0.0000165952,"c":0.0000166854,"v":2300835.205689,"t":1721124000}
+{"o":0.0000166854,"h":0.0000168447,"l":0.0000157151,"c":0.0000165396,"v":3779325.131079,"t":1721127600}
+{"o":0.0000165396,"h":0.0000168269,"l":0.0000159287,"c":0.0000164016,"v":1642636.0523640001,"t":1721131200}
+{"o":0.0000164016,"h":0.0000174662,"l":0.0000162582,"c":0.0000168958,"v":4427511.7423720006,"t":1721134800}
+{"o":0.0000168958,"h":0.0000171588,"l":0.000016428,"c":0.0000170057,"v":1444122.6735019998,"t":1721138400}
+{"o":0.0000170057,"h":0.0000171204,"l":0.0000147578,"c":0.0000161368,"v":10104970.4957609996,"t":1721142000}
+{"o":0.0000161368,"h":0.0000164298,"l":0.000012916,"c":0.0000147872,"v":39280473.830705002,"t":1721145600}
+{"o":0.0000147872,"h":0.0000149897,"l":0.0000141376,"c":0.0000143613,"v":2632448.7696289993,"t":1721149200}
+{"o":0.0000143613,"h":0.0000144503,"l":0.0000129025,"c":0.0000134834,"v":13090069.1885390021,"t":1721152800}
+{"o":0.0000134834,"h":0.0000142842,"l":0.0000134266,"c":0.0000137685,"v":4971729.8638070012,"t":1721156400}
+{"o":0.0000137685,"h":0.0000142091,"l":0.0000135281,"c":0.0000137618,"v":3544802.9921929999,"t":1721160000}
+{"o":0.0000137618,"h":0.0000139861,"l":0.000013377,"c":0.0000134958,"v":1736005.3914209995,"t":1721163600}
+{"o":0.0000134958,"h":0.0000136929,"l":0.0000132292,"c":0.0000136155,"v":1320745.1864809999,"t":1721167200}
+{"o":0.0000136155,"h":0.0000157066,"l":0.0000133617,"c":0.0000147348,"v":9035895.743001001,"t":1721170800}
+{"o":0.0000147348,"h":0.0000153953,"l":0.0000145538,"c":0.000015239,"v":1927577.6319510005,"t":1721174400}
+{"o":0.000015239,"h":0.0000159231,"l":0.0000150002,"c":0.0000153419,"v":2885026.3586479998,"t":1721178000}
+{"o":0.0000153419,"h":0.0000157059,"l":0.0000151922,"c":0.000015385,"v":2510030.3501069993,"t":1721181600}
+{"o":0.000015385,"h":0.000023935,"l":0.0000153767,"c":0.0000173665,"v":54070872.4379320517,"t":1721185200}
+{"o":0.0000173665,"h":0.0000177165,"l":0.0000171036,"c":0.0000175965,"v":1708217.3491130003,"t":1721188800}
+{"o":0.0000175965,"h":0.0000179194,"l":0.0000171983,"c":0.0000176697,"v":4054007.5479300017,"t":1721192400}
+{"o":0.0000176697,"h":0.0000208731,"l":0.0000174548,"c":0.000020837,"v":10149158.9039829951,"t":1721196000}
+{"o":0.000020837,"h":0.0000226273,"l":0.0000203534,"c":0.0000220342,"v":6715662.0888559977,"t":1721199600}
+{"o":0.0000220342,"h":0.0000221819,"l":0.0000184831,"c":0.0000185887,"v":5895857.5174790006,"t":1721203200}
+{"o":0.0000185887,"h":0.0000191922,"l":0.0000183327,"c":0.0000188614,"v":1832413.6979159997,"t":1721206800}
+{"o":0.0000188614,"h":0.0000223035,"l":0.0000188196,"c":0.0000199077,"v":12460528.140885001,"t":1721210400}
+{"o":0.0000199077,"h":0.0000234427,"l":0.0000197986,"c":0.0000220619,"v":11859747.5888500083,"t":1721214000}
+{"o":0.0000220619,"h":0.0000235068,"l":0.0000215983,"c":0.000022676,"v":5813452.7916340027,"t":1721217600}
+{"o":0.000022676,"h":0.000023224,"l":0.0000221256,"c":0.000022524,"v":2989575.4925319999,"t":1721221200}
+{"o":0.000022524,"h":0.0000236434,"l":0.000022229,"c":0.0000226129,"v":3983719.9488689993,"t":1721224800}
+{"o":0.0000226129,"h":0.0000243033,"l":0.0000219717,"c":0.0000223182,"v":3990050.7661510012,"t":1721228400}
+{"o":0.0000223182,"h":0.0000230036,"l":0.0000208586,"c":0.0000212447,"v":2978207.5431810007,"t":1721232000}
+{"o":0.0000212447,"h":0.0000223182,"l":0.000017771,"c":0.0000188994,"v":33459688.3990339674,"t":1721235600}
+{"o":0.0000188994,"h":0.0000190851,"l":0.0000184176,"c":0.000018707,"v":2848113.0294030006,"t":1721239200}
+{"o":0.000018707,"h":0.000021831,"l":0.0000184459,"c":0.000020821,"v":9984695.5965549983,"t":1721242800}
+{"o":0.000020821,"h":0.0000210471,"l":0.0000204517,"c":0.0000206824,"v":1046217.6091680003,"t":1721246400}
+{"o":0.0000206824,"h":0.0000212456,"l":0.0000205304,"c":0.0000208046,"v":1659799.117422,"t":1721250000}
+{"o":0.0000208046,"h":0.000020987,"l":0.0000200153,"c":0.0000201456,"v":1421102.7677579995,"t":1721253600}
+{"o":0.0000201456,"h":0.000020239,"l":0.0000177901,"c":0.0000180388,"v":4065029.4882529993,"t":1721257200}
+{"o":0.0000180388,"h":0.0000188992,"l":0.0000176791,"c":0.0000184428,"v":1447251.1590769999,"t":1721260800}
+{"o":0.0000184428,"h":0.0000191402,"l":0.0000179177,"c":0.0000180635,"v":2482940.744570001,"t":1721264400}
+{"o":0.0000180635,"h":0.0000196777,"l":0.0000179245,"c":0.0000194816,"v":3249308.7995700012,"t":1721268000}
+{"o":0.0000194816,"h":0.0000195059,"l":0.0000189743,"c":0.0000190468,"v":483692.411084,"t":1721271600}
+{"o":0.0000190468,"h":0.0000198506,"l":0.0000190322,"c":0.0000197992,"v":2413779.714776,"t":1721275200}
+{"o":0.0000197992,"h":0.0000198836,"l":0.0000189495,"c":0.0000192874,"v":2058176.9364069998,"t":1721278800}
+{"o":0.0000192874,"h":0.0000204003,"l":0.0000191939,"c":0.0000202494,"v":2927259.9052150017,"t":1721282400}
+{"o":0.0000202494,"h":0.0000204024,"l":0.0000196527,"c":0.0000200675,"v":1137850.608577,"t":1721286000}
+{"o":0.0000200675,"h":0.0000202387,"l":0.0000197635,"c":0.0000200343,"v":925640.7826459999,"t":1721289600}
+{"o":0.0000200343,"h":0.0000205081,"l":0.0000172759,"c":0.0000181534,"v":8272628.0179090016,"t":1721293200}
+{"o":0.0000181534,"h":0.0000188311,"l":0.0000181021,"c":0.000018705,"v":1209728.3628000002,"t":1721296800}
+{"o":0.000018705,"h":0.0000189532,"l":0.0000185881,"c":0.0000188013,"v":452796.3940840001,"t":1721300400}
+{"o":0.0000188013,"h":0.0000191406,"l":0.0000183885,"c":0.0000184507,"v":1269121.6600279999,"t":1721304000}
+{"o":0.0000184507,"h":0.000018622,"l":0.0000161171,"c":0.0000170542,"v":6566503.8671460003,"t":1721307600}
+{"o":0.0000170542,"h":0.0000174854,"l":0.0000164685,"c":0.0000167936,"v":979805.8031869999,"t":1721311200}
+{"o":0.0000167936,"h":0.0000170169,"l":0.0000161324,"c":0.0000163984,"v":3207668.0874319999,"t":1721314800}
+{"o":0.0000163984,"h":0.0000170333,"l":0.0000162633,"c":0.0000167023,"v":1310610.2437109998,"t":1721318400}
+{"o":0.0000167023,"h":0.0000180544,"l":0.0000166884,"c":0.0000179938,"v":5196406.1512850011,"t":1721322000}
+{"o":0.0000179938,"h":0.0000180579,"l":0.0000171083,"c":0.0000176281,"v":2225446.8816170003,"t":1721325600}
+{"o":0.0000176281,"h":0.0000181509,"l":0.0000175045,"c":0.0000177083,"v":929187.5238440002,"t":1721329200}
+{"o":0.0000177083,"h":0.0000189921,"l":0.000016388,"c":0.0000186743,"v":7301913.2178949947,"t":1721332800}
+{"o":0.0000186743,"h":0.0000197692,"l":0.0000184124,"c":0.0000189593,"v":5761817.9252450019,"t":1721336400}
+{"o":0.0000189593,"h":0.0000216973,"l":0.0000185921,"c":0.0000200217,"v":9778206.331394,"t":1721340000}
+{"o":0.0000200217,"h":0.0000206461,"l":0.0000193689,"c":0.0000194953,"v":2306737.1328240004,"t":1721343600}
+{"o":0.0000194953,"h":0.0000197441,"l":0.0000193277,"c":0.0000194918,"v":131645.353238,"t":1721347200}
+{"o":0.0000194918,"h":0.0000199693,"l":0.000019333,"c":0.0000196798,"v":188132.290085,"t":1721350800}
+{"o":0.0000196798,"h":0.0000223859,"l":0.0000195129,"c":0.0000221684,"v":3804076.8663819996,"t":1721354400}
+{"o":0.0000221684,"h":0.0000222599,"l":0.0000210556,"c":0.0000211799,"v":1518263.152337,"t":1721358000}
+{"o":0.0000211799,"h":0.0000213116,"l":0.0000195852,"c":0.0000197745,"v":3536752.4395989999,"t":1721361600}
+{"o":0.0000197745,"h":0.0000211358,"l":0.0000176297,"c":0.0000204132,"v":15142489.3614429962,"t":1721365200}
+{"o":0.0000204132,"h":0.0000225088,"l":0.0000198211,"c":0.0000221153,"v":10645981.951438006,"t":1721368800}
+{"o":0.0000221153,"h":0.0000233374,"l":0.0000199209,"c":0.0000216434,"v":14790990.5084880032,"t":1721372400}
+{"o":0.0000216434,"h":0.0000255682,"l":0.0000215307,"c":0.0000244401,"v":7880384.2158440016,"t":1721376000}
+{"o":0.0000244401,"h":0.0000255426,"l":0.0000238627,"c":0.0000245063,"v":4605467.9807050005,"t":1721379600}
+{"o":0.0000245063,"h":0.000024561,"l":0.0000228951,"c":0.0000230414,"v":2157017.1651909989,"t":1721383200}
+{"o":0.0000230414,"h":0.0000233242,"l":0.0000214828,"c":0.000023031,"v":5580439.8375940006,"t":1721386800}
+{"o":0.000023031,"h":0.0000231383,"l":0.0000219304,"c":0.0000219834,"v":1714888.8310519997,"t":1721390400}
+{"o":0.0000219834,"h":0.0000222762,"l":0.0000205754,"c":0.0000216134,"v":1490188.2788450001,"t":1721394000}
+{"o":0.0000216134,"h":0.0000220527,"l":0.0000206283,"c":0.0000211522,"v":2769742.3511970001,"t":1721397600}
+{"o":0.0000211522,"h":0.000021516,"l":0.0000204501,"c":0.0000205581,"v":2208529.4169330001,"t":1721401200}
+{"o":0.0000205581,"h":0.0000209947,"l":0.0000191427,"c":0.0000202737,"v":3843940.5031890003,"t":1721404800}
+{"o":0.0000202737,"h":0.0000205748,"l":0.000020031,"c":0.0000202529,"v":905901.5994380001,"t":1721408400}
+{"o":0.0000202529,"h":0.0000205198,"l":0.000019642,"c":0.0000201706,"v":1942701.8683979996,"t":1721412000}
+{"o":0.0000201706,"h":0.0000203606,"l":0.0000199439,"c":0.0000201369,"v":770105.531893,"t":1721415600}
+{"o":0.0000201369,"h":0.0000216794,"l":0.0000198294,"c":0.0000210546,"v":3134772.3757039998,"t":1721419200}
+{"o":0.0000210546,"h":0.0000218614,"l":0.000020878,"c":0.0000215658,"v":1149038.2751170001,"t":1721422800}
+{"o":0.0000215658,"h":0.0000216716,"l":0.0000212799,"c":0.0000213721,"v":221375.243993,"t":1721426400}
+{"o":0.0000213721,"h":0.0000215739,"l":0.0000209127,"c":0.0000209669,"v":644468.6452649999,"t":1721430000}
+{"o":0.0000209669,"h":0.0000212667,"l":0.0000199458,"c":0.0000201805,"v":1780473.0517319997,"t":1721433600}
+{"o":0.0000201805,"h":0.0000203984,"l":0.0000199865,"c":0.0000201475,"v":418735.6955110001,"t":1721437200}
+{"o":0.0000201475,"h":0.0000207739,"l":0.0000199374,"c":0.0000204788,"v":684396.8922639999,"t":1721440800}
+{"o":0.0000204788,"h":0.0000206971,"l":0.0000196548,"c":0.000019928,"v":1117113.5826629999,"t":1721444400}
+{"o":0.000019928,"h":0.000020208,"l":0.0000198369,"c":0.0000199082,"v":510245.198105,"t":1721448000}
+{"o":0.0000199082,"h":0.0000200414,"l":0.0000196608,"c":0.0000199024,"v":527193.3481660002,"t":1721451600}
+{"o":0.0000199024,"h":0.0000204524,"l":0.0000197078,"c":0.0000204369,"v":859526.242138,"t":1721455200}
+{"o":0.0000204369,"h":0.0000210321,"l":0.0000202952,"c":0.0000208614,"v":900297.8425219998,"t":1721458800}
+{"o":0.0000208614,"h":0.0000211779,"l":0.0000205523,"c":0.0000211208,"v":750367.0122460001,"t":1721462400}
+{"o":0.0000211208,"h":0.0000216095,"l":0.0000209313,"c":0.0000213747,"v":603562.180284,"t":1721466000}
+{"o":0.0000213747,"h":0.0000247266,"l":0.0000213193,"c":0.0000228815,"v":12252521.4057480004,"t":1721469600}
+{"o":0.0000228815,"h":0.0000230185,"l":0.0000222284,"c":0.0000223428,"v":1499575.5964170003,"t":1721473200}
+{"o":0.0000223428,"h":0.0000223428,"l":0.0000214772,"c":0.0000217467,"v":2439754.3209249983,"t":1721476800}
+{"o":0.0000217467,"h":0.0000219165,"l":0.0000212689,"c":0.0000214907,"v":594745.219681,"t":1721480400}
+{"o":0.0000214907,"h":0.0000215913,"l":0.0000204804,"c":0.0000209117,"v":2268956.1603080002,"t":1721484000}
+{"o":0.0000209117,"h":0.0000210365,"l":0.0000207171,"c":0.0000208999,"v":253987.659984,"t":1721487600}
+{"o":0.0000208999,"h":0.0000220436,"l":0.0000207488,"c":0.0000215037,"v":2219596.7491139993,"t":1721491200}
+{"o":0.0000215037,"h":0.0000218838,"l":0.0000207252,"c":0.0000212727,"v":890458.7045250001,"t":1721494800}
+{"o":0.0000212727,"h":0.0000215104,"l":0.0000192366,"c":0.0000194609,"v":4783040.6121069985,"t":1721498400}
+{"o":0.0000194609,"h":0.0000209548,"l":0.0000193582,"c":0.0000206376,"v":2496149.935304,"t":1721502000}
+{"o":0.0000206376,"h":0.0000207258,"l":0.0000191242,"c":0.0000192757,"v":2565491.8058109982,"t":1721505600}
+{"o":0.0000192757,"h":0.0000193818,"l":0.00001809,"c":0.0000186122,"v":3706651.8213340007,"t":1721509200}
+{"o":0.0000186122,"h":0.0000199871,"l":0.0000185527,"c":0.0000198616,"v":2068746.7817199999,"t":1721512800}
+{"o":0.0000198616,"h":0.0000199262,"l":0.0000194654,"c":0.0000195469,"v":978452.639572,"t":1721516400}
+{"o":0.0000195469,"h":0.000019714,"l":0.0000191536,"c":0.0000195687,"v":917968.702403,"t":1721520000}
+{"o":0.0000195687,"h":0.0000200462,"l":0.0000193831,"c":0.0000194342,"v":1123906.0586680002,"t":1721523600}
+{"o":0.0000194342,"h":0.0000194882,"l":0.0000182878,"c":0.0000184799,"v":3226442.81825,"t":1721527200}
+{"o":0.0000184799,"h":0.0000196057,"l":0.0000181178,"c":0.0000194236,"v":2907940.6118239998,"t":1721530800}
+{"o":0.0000194236,"h":0.000019536,"l":0.000019077,"c":0.0000191919,"v":545156.013831,"t":1721534400}
+{"o":0.0000191919,"h":0.0000192595,"l":0.0000187533,"c":0.0000190377,"v":942811.664799,"t":1721538000}
+{"o":0.0000190377,"h":0.0000192548,"l":0.0000187704,"c":0.0000191115,"v":243287.039666,"t":1721541600}
+{"o":0.0000191115,"h":0.0000191783,"l":0.0000186136,"c":0.000018905,"v":1753635.3731199999,"t":1721545200}
+{"o":0.000018905,"h":0.000018955,"l":0.0000185086,"c":0.0000186947,"v":783135.1995000001,"t":1721548800}
+{"o":0.0000186947,"h":0.0000189027,"l":0.0000180535,"c":0.0000186403,"v":2360497.6950780004,"t":1721552400}
+{"o":0.0000186403,"h":0.0000187236,"l":0.0000179044,"c":0.0000186448,"v":4385084.8417179985,"t":1721556000}
+{"o":0.0000186448,"h":0.0000206113,"l":0.000018561,"c":0.0000191267,"v":6630991.8552310001,"t":1721559600}
+{"o":0.0000191267,"h":0.0000208676,"l":0.0000190356,"c":0.0000203763,"v":3840245.2530390015,"t":1721563200}
+{"o":0.0000203763,"h":0.0000208681,"l":0.0000198123,"c":0.0000202721,"v":3119605.779356,"t":1721566800}
+{"o":0.0000202721,"h":0.0000211252,"l":0.0000196798,"c":0.0000203837,"v":3027107.1794579998,"t":1721570400}
+{"o":0.0000203837,"h":0.0000226394,"l":0.000020089,"c":0.000021808,"v":4817896.0076870006,"t":1721574000}
+{"o":0.000021808,"h":0.000022212,"l":0.0000214854,"c":0.0000217555,"v":693690.0531709997,"t":1721577600}
+{"o":0.0000217555,"h":0.0000222932,"l":0.0000209286,"c":0.0000213704,"v":706776.5416980003,"t":1721581200}
+{"o":0.0000213704,"h":0.0000222434,"l":0.0000205038,"c":0.0000208454,"v":1775423.2642719992,"t":1721584800}
+{"o":0.0000208454,"h":0.0000218823,"l":0.0000199134,"c":0.0000210146,"v":4038764.3232669998,"t":1721588400}
+{"o":0.0000210146,"h":0.0000216681,"l":0.0000202622,"c":0.0000209972,"v":870003.48821,"t":1721592000}
+{"o":0.0000209972,"h":0.0000211849,"l":0.0000204429,"c":0.0000208611,"v":341611.94681,"t":1721595600}
+{"o":0.0000208611,"h":0.0000212367,"l":0.0000204086,"c":0.0000204618,"v":935156.954947,"t":1721599200}
+{"o":0.0000204618,"h":0.000020622,"l":0.0000191298,"c":0.0000192499,"v":1882078.6149989998,"t":1721602800}
+{"o":0.0000192499,"h":0.0000197162,"l":0.0000182214,"c":0.0000186157,"v":2266908.3273050003,"t":1721606400}
+{"o":0.0000186157,"h":0.00001923,"l":0.0000185149,"c":0.0000191077,"v":1327286.2956279998,"t":1721610000}
+{"o":0.0000191077,"h":0.0000194777,"l":0.0000189201,"c":0.0000191724,"v":633793.347356,"t":1721613600}
+{"o":0.0000191724,"h":0.0000196131,"l":0.0000190979,"c":0.0000192767,"v":876314.5307290001,"t":1721617200}
+{"o":0.0000192767,"h":0.0000203549,"l":0.0000183987,"c":0.0000198722,"v":4802315.9606619999,"t":1721620800}
+{"o":0.0000198722,"h":0.0000202234,"l":0.0000187594,"c":0.0000190254,"v":1664453.5716929995,"t":1721624400}
+{"o":0.0000190254,"h":0.0000191313,"l":0.0000179436,"c":0.0000182309,"v":2827839.9997330024,"t":1721628000}
+{"o":0.0000182309,"h":0.0000188084,"l":0.0000180004,"c":0.0000181079,"v":1704085.76871,"t":1721631600}
+{"o":0.0000181079,"h":0.0000188775,"l":0.0000180027,"c":0.0000187903,"v":1155841.4419950002,"t":1721635200}
+{"o":0.0000187903,"h":0.0000193597,"l":0.000018569,"c":0.000019123,"v":902496.816122,"t":1721638800}
+{"o":0.000019123,"h":0.0000194775,"l":0.0000187986,"c":0.0000192027,"v":425398.943293,"t":1721642400}
+{"o":0.0000192027,"h":0.0000195279,"l":0.0000185557,"c":0.0000185794,"v":1964527.1097870001,"t":1721646000}
+{"o":0.0000185794,"h":0.0000194189,"l":0.0000181948,"c":0.0000183653,"v":3562387.4763660002,"t":1721649600}
+{"o":0.0000183653,"h":0.0000194706,"l":0.0000181205,"c":0.0000189214,"v":2073031.88898,"t":1721653200}
+{"o":0.0000189214,"h":0.0000191938,"l":0.0000183378,"c":0.0000186598,"v":1002682.5807249999,"t":1721656800}
+{"o":0.0000186598,"h":0.0000187837,"l":0.0000178155,"c":0.0000184728,"v":1546971.461229,"t":1721660400}
+{"o":0.0000184728,"h":0.0000193218,"l":0.0000183688,"c":0.0000189892,"v":2800557.2187120002,"t":1721664000}
+{"o":0.0000189892,"h":0.0000191105,"l":0.0000186229,"c":0.0000186515,"v":597929.9008810001,"t":1721667600}
+{"o":0.0000186515,"h":0.0000188626,"l":0.0000183678,"c":0.0000186515,"v":687615.7504519999,"t":1721671200}
+{"o":0.0000186515,"h":0.0000201961,"l":0.0000184067,"c":0.0000192432,"v":4199861.332769,"t":1721674800}
+{"o":0.0000192432,"h":0.0000193582,"l":0.0000167425,"c":0.0000173499,"v":18182250.1174429953,"t":1721678400}
+{"o":0.0000173499,"h":0.0000181797,"l":0.0000170772,"c":0.0000179941,"v":3820630.2050109995,"t":1721682000}
+{"o":0.0000179941,"h":0.0000182633,"l":0.0000175465,"c":0.0000177414,"v":729839.02571,"t":1721685600}
+{"o":0.0000177414,"h":0.0000178767,"l":0.0000173916,"c":0.0000174411,"v":1558363.7878820002,"t":1721689200}
+{"o":0.0000174411,"h":0.0000180959,"l":0.0000170774,"c":0.0000173856,"v":2532918.3229350001,"t":1721692800}
+{"o":0.0000173856,"h":0.0000180921,"l":0.0000171804,"c":0.0000180048,"v":1360930.1813640003,"t":1721696400}
+{"o":0.0000180048,"h":0.0000181261,"l":0.0000178089,"c":0.0000178138,"v":266650.955223,"t":1721700000}
+{"o":0.0000178138,"h":0.0000181677,"l":0.0000177301,"c":0.0000180481,"v":1216556.0702500001,"t":1721703600}
+{"o":0.0000180481,"h":0.000018422,"l":0.0000174844,"c":0.0000178637,"v":381179.141211,"t":1721707200}
+{"o":0.0000178637,"h":0.0000180602,"l":0.000017407,"c":0.0000175825,"v":442321.106156,"t":1721710800}
+{"o":0.0000175825,"h":0.0000178965,"l":0.0000170668,"c":0.000017259,"v":1737446.191357,"t":1721714400}
+{"o":0.000017259,"h":0.0000175114,"l":0.0000171345,"c":0.000017389,"v":473179.4752560001,"t":1721718000}
+{"o":0.000017389,"h":0.0000175546,"l":0.0000171259,"c":0.0000173966,"v":314080.089723,"t":1721721600}
+{"o":0.0000173966,"h":0.0000174549,"l":0.0000169034,"c":0.0000169534,"v":1036836.898697,"t":1721725200}
+{"o":0.0000169534,"h":0.0000171413,"l":0.0000167021,"c":0.0000171059,"v":450401.805341,"t":1721728800}
+{"o":0.0000171059,"h":0.0000174132,"l":0.0000167,"c":0.0000168617,"v":826388.6285849999,"t":1721732400}
+{"o":0.0000168617,"h":0.0000187863,"l":0.0000167005,"c":0.0000180132,"v":4963023.7139829993,"t":1721736000}
+{"o":0.0000180132,"h":0.0000185659,"l":0.0000176148,"c":0.0000182315,"v":3090478.8858970008,"t":1721739600}
+{"o":0.0000182315,"h":0.0000190384,"l":0.0000176872,"c":0.0000185529,"v":930843.014927,"t":1721743200}
+{"o":0.0000185529,"h":0.0000188052,"l":0.0000175179,"c":0.0000176877,"v":1978022.4194680001,"t":1721746800}
+{"o":0.0000176877,"h":0.000018539,"l":0.0000171839,"c":0.0000177208,"v":2141556.8210419999,"t":1721750400}
+{"o":0.0000177208,"h":0.0000178211,"l":0.0000162859,"c":0.0000167857,"v":5547948.4578449987,"t":1721754000}
+{"o":0.0000167857,"h":0.0000170777,"l":0.0000165039,"c":0.000016905,"v":1292157.552016,"t":1721757600}
+{"o":0.000016905,"h":0.0000173705,"l":0.0000167858,"c":0.0000172961,"v":1069985.7955789999,"t":1721761200}
+{"o":0.0000172961,"h":0.0000189959,"l":0.0000170548,"c":0.0000187412,"v":3516564.057082999,"t":1721764800}
+{"o":0.0000187412,"h":0.000019195,"l":0.0000185898,"c":0.0000191193,"v":729324.9341080001,"t":1721768400}
+{"o":0.0000191193,"h":0.0000193316,"l":0.0000185086,"c":0.0000187028,"v":960948.2959169999,"t":1721772000}
+{"o":0.0000187028,"h":0.000020067,"l":0.0000186302,"c":0.0000189949,"v":3423141.4770659995,"t":1721775600}
+{"o":0.0000189949,"h":0.0000193592,"l":0.0000184337,"c":0.0000187903,"v":552416.002411,"t":1721779200}
+{"o":0.0000187903,"h":0.0000191297,"l":0.0000182537,"c":0.0000186394,"v":986919.6513889998,"t":1721782800}
+{"o":0.0000186394,"h":0.0000188234,"l":0.0000183084,"c":0.0000185769,"v":316877.3397360001,"t":1721786400}
+{"o":0.0000185769,"h":0.0000187744,"l":0.0000182659,"c":0.0000183588,"v":570428.1806740001,"t":1721790000}
+{"o":0.0000183588,"h":0.0000185911,"l":0.0000182597,"c":0.0000184941,"v":322028.6988900002,"t":1721793600}
+{"o":0.0000184941,"h":0.0000187165,"l":0.000018054,"c":0.0000181919,"v":1704955.0256049999,"t":1721797200}
+{"o":0.0000181919,"h":0.0000183595,"l":0.0000180328,"c":0.000018147,"v":99986.352398,"t":1721800800}
+{"o":0.000018147,"h":0.0000182838,"l":0.000017987,"c":0.0000180914,"v":577273.354024,"t":1721804400}
+{"o":0.0000180914,"h":0.0000188444,"l":0.0000177184,"c":0.0000185248,"v":858530.9268060001,"t":1721808000}
+{"o":0.0000185248,"h":0.0000190996,"l":0.0000170807,"c":0.0000177239,"v":12793162.0531150009,"t":1721811600}
+{"o":0.0000177239,"h":0.0000189939,"l":0.0000175188,"c":0.0000188657,"v":3467156.2633040012,"t":1721815200}
+{"o":0.0000188657,"h":0.0000189811,"l":0.0000179448,"c":0.0000186241,"v":3469625.3792179995,"t":1721818800}
+{"o":0.0000186241,"h":0.000018793,"l":0.0000182732,"c":0.0000184256,"v":659340.09319,"t":1721822400}
+{"o":0.0000184256,"h":0.0000186436,"l":0.0000181427,"c":0.0000183171,"v":828168.8335470001,"t":1721826000}
+{"o":0.0000183171,"h":0.0000185015,"l":0.0000161668,"c":0.0000180988,"v":8054670.7891129991,"t":1721829600}
+{"o":0.0000180988,"h":0.0000184341,"l":0.0000168067,"c":0.0000173665,"v":2563214.8010519999,"t":1721833200}
+{"o":0.0000173665,"h":0.0000175689,"l":0.0000165336,"c":0.0000167985,"v":1852801.7067100001,"t":1721836800}
+{"o":0.0000167985,"h":0.0000174906,"l":0.0000165884,"c":0.0000166741,"v":2364041.5011030002,"t":1721840400}
+{"o":0.0000166741,"h":0.0000175111,"l":0.0000153771,"c":0.0000160656,"v":8989037.560289003,"t":1721844000}
+{"o":0.0000160656,"h":0.0000177972,"l":0.0000158691,"c":0.0000172672,"v":5352074.9679190004,"t":1721847600}
+{"o":0.0000172672,"h":0.0000173815,"l":0.0000168791,"c":0.0000171917,"v":1758090.1862060002,"t":1721851200}
+{"o":0.0000171917,"h":0.0000184996,"l":0.0000169583,"c":0.0000174619,"v":5495594.7374939984,"t":1721854800}
+{"o":0.0000174619,"h":0.000017663,"l":0.000017121,"c":0.0000173588,"v":560140.5951040001,"t":1721858400}
+{"o":0.0000173588,"h":0.0000174912,"l":0.0000158009,"c":0.000016363,"v":12189133.4473429974,"t":1721862000}
+{"o":0.000016363,"h":0.00001655,"l":0.0000159979,"c":0.0000163198,"v":1075402.0911019999,"t":1721865600}
+{"o":0.0000163198,"h":0.0000170961,"l":0.0000156564,"c":0.0000166204,"v":6871155.4802780002,"t":1721869200}
+{"o":0.0000166204,"h":0.0000175232,"l":0.0000162281,"c":0.0000172776,"v":1339488.8701520001,"t":1721872800}
+{"o":0.0000172776,"h":0.0000176958,"l":0.0000172446,"c":0.0000173067,"v":978951.1985759998,"t":1721876400}
+{"o":0.0000173067,"h":0.000018576,"l":0.000017083,"c":0.0000177404,"v":3339962.2988290009,"t":1721880000}
+{"o":0.0000177404,"h":0.0000179593,"l":0.0000173678,"c":0.0000176488,"v":1417199.1158689999,"t":1721883600}
+{"o":0.0000176488,"h":0.0000177319,"l":0.000017456,"c":0.0000175369,"v":138336.259457,"t":1721887200}
+{"o":0.0000175369,"h":0.0000178989,"l":0.0000173908,"c":0.0000177135,"v":310546.709289,"t":1721890800}
+{"o":0.0000177135,"h":0.0000179439,"l":0.0000173991,"c":0.0000174696,"v":989118.0299600001,"t":1721894400}
+{"o":0.0000174696,"h":0.0000194322,"l":0.000017372,"c":0.0000180087,"v":10278487.9764110036,"t":1721898000}
+{"o":0.0000180087,"h":0.0000184329,"l":0.0000176009,"c":0.0000182782,"v":1281821.5796639998,"t":1721901600}
+{"o":0.0000182782,"h":0.0000187532,"l":0.0000181295,"c":0.0000184384,"v":1084132.8057590001,"t":1721905200}
+{"o":0.0000184384,"h":0.0000188025,"l":0.0000178668,"c":0.0000182357,"v":1918016.3340499997,"t":1721908800}
+{"o":0.0000182357,"h":0.0000191093,"l":0.0000180946,"c":0.0000185897,"v":2101628.7458779998,"t":1721912400}
+{"o":0.0000185897,"h":0.0000193044,"l":0.0000172296,"c":0.0000178619,"v":6330621.2833280005,"t":1721916000}
+{"o":0.0000178619,"h":0.0000181746,"l":0.0000174978,"c":0.0000176697,"v":1688255.123814,"t":1721919600}
+{"o":0.0000176697,"h":0.000018084,"l":0.000017215,"c":0.0000173921,"v":946187.8189770001,"t":1721923200}
+{"o":0.0000173921,"h":0.0000180286,"l":0.0000172873,"c":0.0000175554,"v":1613477.6296040001,"t":1721926800}
+{"o":0.0000175554,"h":0.0000185756,"l":0.0000172532,"c":0.0000175955,"v":2378602.2103919992,"t":1721930400}
+{"o":0.0000175955,"h":0.0000178856,"l":0.0000173344,"c":0.0000174452,"v":451440.904937,"t":1721934000}
+{"o":0.0000174452,"h":0.0000179958,"l":0.0000169442,"c":0.0000170788,"v":1595820.2508959998,"t":1721937600}
+{"o":0.0000170788,"h":0.000017398,"l":0.0000167412,"c":0.0000168827,"v":1006657.3179140002,"t":1721941200}
+{"o":0.0000168827,"h":0.0000174854,"l":0.0000165666,"c":0.0000172726,"v":2101193.099502,"t":1721944800}
+{"o":0.0000172726,"h":0.0000175053,"l":0.0000171867,"c":0.000017286,"v":231624.311709,"t":1721948400}
+{"o":0.000017286,"h":0.0000175159,"l":0.0000166048,"c":0.0000167003,"v":1351350.1738509999,"t":1721952000}
+{"o":0.0000167003,"h":0.000017348,"l":0.0000165714,"c":0.0000170916,"v":1311318.006669,"t":1721955600}
+{"o":0.0000170916,"h":0.0000174079,"l":0.0000168964,"c":0.0000171951,"v":382786.417394,"t":1721959200}
+{"o":0.0000171951,"h":0.0000175508,"l":0.0000167309,"c":0.0000169174,"v":1389804.9920659999,"t":1721962800}
+{"o":0.0000169174,"h":0.0000170972,"l":0.0000167057,"c":0.0000169292,"v":183678.347697,"t":1721966400}
+{"o":0.0000169292,"h":0.0000170966,"l":0.0000167317,"c":0.0000169324,"v":671418.1360770001,"t":1721970000}
+{"o":0.0000169324,"h":0.0000170574,"l":0.0000168045,"c":0.0000168557,"v":281890.854745,"t":1721973600}
+{"o":0.0000168557,"h":0.0000170487,"l":0.0000167274,"c":0.0000168176,"v":397951.552559,"t":1721977200}
+{"o":0.0000168176,"h":0.0000169333,"l":0.0000166653,"c":0.0000167044,"v":105208.398354,"t":1721980800}
+{"o":0.0000167044,"h":0.0000170892,"l":0.0000165263,"c":0.0000168653,"v":621992.490675,"t":1721984400}
+{"o":0.0000168653,"h":0.0000173972,"l":0.0000165554,"c":0.0000169716,"v":4006729.278390001,"t":1721988000}
+{"o":0.0000169716,"h":0.0000170829,"l":0.0000164592,"c":0.0000164847,"v":1007438.1022310001,"t":1721991600}
+{"o":0.0000164847,"h":0.000016567,"l":0.0000157054,"c":0.0000159004,"v":2569498.9986770013,"t":1721995200}
+{"o":0.0000159004,"h":0.0000168498,"l":0.0000149416,"c":0.0000163705,"v":4808675.5896899998,"t":1721998800}
+{"o":0.0000163705,"h":0.000016694,"l":0.0000157522,"c":0.0000163182,"v":2785668.9038639995,"t":1722002400}
+{"o":0.0000163182,"h":0.0000164969,"l":0.00001596,"c":0.0000160241,"v":943715.2448869998,"t":1722006000}
+{"o":0.0000160241,"h":0.0000160949,"l":0.0000156675,"c":0.0000158419,"v":920673.615022,"t":1722009600}
+{"o":0.0000158419,"h":0.0000158979,"l":0.0000147494,"c":0.0000148245,"v":2999924.3133280012,"t":1722013200}
+{"o":0.0000148245,"h":0.0000151306,"l":0.0000145706,"c":0.000015045,"v":3410917.2354740002,"t":1722016800}
+{"o":0.000015045,"h":0.0000151004,"l":0.0000145754,"c":0.0000147109,"v":2089655.2639310004,"t":1722020400}
+{"o":0.0000147109,"h":0.0000152297,"l":0.0000144709,"c":0.0000151282,"v":2423308.3357039993,"t":1722024000}
+{"o":0.0000151282,"h":0.0000151568,"l":0.0000144462,"c":0.0000146538,"v":1884389.3459409999,"t":1722027600}
+{"o":0.0000146538,"h":0.0000147439,"l":0.0000141848,"c":0.0000143983,"v":2085764.8717360005,"t":1722031200}
+{"o":0.0000143983,"h":0.0000145725,"l":0.0000143634,"c":0.0000144543,"v":306094.778813,"t":1722034800}
+{"o":0.0000144543,"h":0.0000145838,"l":0.000014042,"c":0.0000142459,"v":4090009.4279530006,"t":1722038400}
+{"o":0.0000142459,"h":0.0000144075,"l":0.000013945,"c":0.000014162,"v":1887984.3881380004,"t":1722042000}
+{"o":0.000014162,"h":0.000015251,"l":0.0000139714,"c":0.0000150362,"v":2049386.5985059999,"t":1722045600}
+{"o":0.0000150362,"h":0.0000151529,"l":0.0000146401,"c":0.0000148145,"v":312118.922385,"t":1722049200}
+{"o":0.0000148145,"h":0.0000149495,"l":0.0000146698,"c":0.0000147183,"v":271725.776011,"t":1722052800}
+{"o":0.0000147183,"h":0.0000162489,"l":0.0000146358,"c":0.0000156276,"v":5865867.8699049996,"t":1722056400}
+{"o":0.0000156276,"h":0.0000157634,"l":0.0000155227,"c":0.0000156143,"v":283484.124246,"t":1722060000}
+{"o":0.0000156143,"h":0.0000158444,"l":0.000015248,"c":0.0000152777,"v":933950.3065450002,"t":1722063600}
+{"o":0.0000152777,"h":0.000015279,"l":0.0000144895,"c":0.0000146929,"v":1667890.6610880005,"t":1722067200}
+{"o":0.0000146929,"h":0.0000147686,"l":0.0000144068,"c":0.0000144705,"v":661932.954036,"t":1722070800}
+{"o":0.0000144705,"h":0.0000145918,"l":0.0000141196,"c":0.00001427,"v":898675.4230510002,"t":1722074400}
+{"o":0.00001427,"h":0.000014382,"l":0.0000141192,"c":0.0000141591,"v":828303.002463,"t":1722078000}
+{"o":0.0000141591,"h":0.000014372,"l":0.0000140312,"c":0.0000141899,"v":680999.651342,"t":1722081600}
+{"o":0.0000141899,"h":0.0000143993,"l":0.0000136101,"c":0.0000138308,"v":6073962.8592210012,"t":1722085200}
+{"o":0.0000138308,"h":0.000014428,"l":0.0000136354,"c":0.0000142031,"v":3390552.271644,"t":1722088800}
+{"o":0.0000142031,"h":0.000014756,"l":0.000013826,"c":0.0000141527,"v":2149852.4370309999,"t":1722092400}
+{"o":0.0000141527,"h":0.0000143491,"l":0.0000136878,"c":0.0000142101,"v":3203036.3906879993,"t":1722096000}
+{"o":0.0000142101,"h":0.0000144625,"l":0.0000138508,"c":0.000014328,"v":2045344.9223860002,"t":1722099600}
+{"o":0.000014328,"h":0.0000143399,"l":0.0000137257,"c":0.0000138502,"v":1093303.6614619999,"t":1722103200}
+{"o":0.0000138502,"h":0.0000140369,"l":0.0000137332,"c":0.0000137609,"v":398086.076051,"t":1722106800}
+{"o":0.0000137609,"h":0.0000140192,"l":0.0000135004,"c":0.0000135711,"v":160709.364635,"t":1722110400}
+{"o":0.0000135711,"h":0.000014077,"l":0.0000133071,"c":0.0000135963,"v":804744.5742849999,"t":1722114000}
+{"o":0.0000135963,"h":0.000013648,"l":0.000013261,"c":0.0000134238,"v":1481040.7920310004,"t":1722117600}
+{"o":0.0000134238,"h":0.0000135714,"l":0.0000127215,"c":0.0000128596,"v":2839805.9449029998,"t":1722121200}
+{"o":0.0000128596,"h":0.0000162702,"l":0.0000124445,"c":0.0000131255,"v":53556852.5290890113,"t":1722124800}
+{"o":0.0000131255,"h":0.0000153646,"l":0.0000129224,"c":0.0000134201,"v":11662380.5140670035,"t":1722128400}
+{"o":0.0000134201,"h":0.0000135626,"l":0.0000124826,"c":0.0000130514,"v":6673811.9738120018,"t":1722132000}
+{"o":0.0000130514,"h":0.0000133049,"l":0.0000126915,"c":0.0000132807,"v":3858496.9164,"t":1722135600}
+{"o":0.0000132807,"h":0.0000134392,"l":0.0000130288,"c":0.000013216,"v":220223.375091,"t":1722139200}
+{"o":0.000013216,"h":0.0000132995,"l":0.0000130001,"c":0.0000131837,"v":1224427.784853,"t":1722142800}
+{"o":0.0000131837,"h":0.000013378,"l":0.0000127498,"c":0.0000131009,"v":3965068.7297509997,"t":1722146400}
+{"o":0.0000131009,"h":0.0000134571,"l":0.0000129695,"c":0.0000133002,"v":694789.3626150001,"t":1722150000}
+{"o":0.0000133002,"h":0.0000134787,"l":0.0000132548,"c":0.0000133638,"v":31806.57928,"t":1722153600}
+{"o":0.0000133638,"h":0.0000134933,"l":0.0000130291,"c":0.0000132266,"v":1658913.9634150001,"t":1722157200}
+{"o":0.0000132266,"h":0.000013356,"l":0.0000131478,"c":0.0000132451,"v":176642.187591,"t":1722160800}
+{"o":0.0000132451,"h":0.0000133574,"l":0.0000131326,"c":0.0000132853,"v":1214292.7212389999,"t":1722164400}
+{"o":0.0000132853,"h":0.000013454,"l":0.0000130002,"c":0.0000133235,"v":1224303.5877120001,"t":1722168000}
+{"o":0.0000133235,"h":0.0000137847,"l":0.0000132167,"c":0.0000136799,"v":1665439.3553589999,"t":1722171600}
+{"o":0.0000136799,"h":0.0000173001,"l":0.0000135782,"c":0.0000139218,"v":16641992.0713690035,"t":1722175200}
+{"o":0.0000139218,"h":0.0000140113,"l":0.0000135934,"c":0.0000137152,"v":1186819.2733170001,"t":1722178800}
+{"o":0.0000137152,"h":0.0000143176,"l":0.0000135945,"c":0.0000140494,"v":3500588.4332010006,"t":1722182400}
+{"o":0.0000140494,"h":0.0000141005,"l":0.0000132186,"c":0.0000134487,"v":2973750.3812870001,"t":1722186000}
+{"o":0.0000134487,"h":0.000013647,"l":0.0000132881,"c":0.0000134236,"v":404146.267082,"t":1722189600}
+{"o":0.0000134236,"h":0.0000135051,"l":0.0000131857,"c":0.0000132424,"v":944526.3204420001,"t":1722193200}
+{"o":0.0000132424,"h":0.000013322,"l":0.0000130214,"c":0.000013202,"v":1375209.0681739999,"t":1722196800}
+{"o":0.000013202,"h":0.0000133129,"l":0.0000131687,"c":0.0000132268,"v":3819.094174,"t":1722200400}
+{"o":0.0000132268,"h":0.0000133753,"l":0.0000129251,"c":0.000013247,"v":1022789.948896,"t":1722204000}
+{"o":0.000013247,"h":0.0000132738,"l":0.0000129621,"c":0.000013007,"v":588070.0890650002,"t":1722207600}
+{"o":0.000013007,"h":0.0000133472,"l":0.0000127158,"c":0.0000128594,"v":643871.812419,"t":1722211200}
+{"o":0.0000128594,"h":0.0000132801,"l":0.0000126932,"c":0.0000130221,"v":2879613.986786,"t":1722214800}
+{"o":0.0000130221,"h":0.0000130416,"l":0.0000123229,"c":0.0000126259,"v":2002845.7328839998,"t":1722218400}
+{"o":0.0000126259,"h":0.0000127947,"l":0.0000125545,"c":0.0000126269,"v":169864.858947,"t":1722222000}
+{"o":0.0000126269,"h":0.0000136136,"l":0.0000125298,"c":0.000012906,"v":5056583.2768089995,"t":1722225600}
+{"o":0.000012906,"h":0.0000130171,"l":0.0000128499,"c":0.0000129057,"v":74992.380079,"t":1722229200}
+{"o":0.0000129057,"h":0.0000129735,"l":0.0000121074,"c":0.0000122452,"v":2823161.7000530008,"t":1722232800}
+{"o":0.0000122452,"h":0.000012441,"l":0.0000105484,"c":0.0000111747,"v":14332976.1289400067,"t":1722236400}
+{"o":0.0000111747,"h":0.0000114553,"l":0.0000109262,"c":0.0000113409,"v":3447150.8400559989,"t":1722240000}
+{"o":0.0000113409,"h":0.0000114895,"l":0.0000112505,"c":0.0000114366,"v":1118087.3592410001,"t":1722243600}
+{"o":0.0000114366,"h":0.0000125212,"l":0.0000114358,"c":0.0000118426,"v":7701469.8673029998,"t":1722247200}
+{"o":0.0000118426,"h":0.0000120215,"l":0.0000117777,"c":0.0000119874,"v":1437517.1428089999,"t":1722250800}
+{"o":0.0000119874,"h":0.0000122202,"l":0.0000118502,"c":0.0000120216,"v":653004.8154079999,"t":1722254400}
+{"o":0.0000120216,"h":0.0000125347,"l":0.000011944,"c":0.0000125154,"v":4609245.1606320003,"t":1722258000}
+{"o":0.0000125154,"h":0.0000128816,"l":0.0000122724,"c":0.0000126387,"v":1452294.8919920002,"t":1722261600}
+{"o":0.0000126387,"h":0.0000141086,"l":0.0000125988,"c":0.0000139237,"v":6482656.3325850004,"t":1722265200}
+{"o":0.0000139237,"h":0.0000141402,"l":0.000013013,"c":0.0000132065,"v":2244520.9924920001,"t":1722268800}
+{"o":0.0000132065,"h":0.0000139027,"l":0.0000130518,"c":0.0000136899,"v":2235779.2128079999,"t":1722272400}
+{"o":0.0000136899,"h":0.0000138663,"l":0.0000131725,"c":0.0000133534,"v":2027693.2902759998,"t":1722276000}
+{"o":0.0000133534,"h":0.0000135233,"l":0.000012942,"c":0.0000129423,"v":1867362.1896269997,"t":1722279600}
+{"o":0.0000129423,"h":0.0000130783,"l":0.0000126966,"c":0.0000128493,"v":323097.560261,"t":1722283200}
+{"o":0.0000128493,"h":0.0000131383,"l":0.0000127838,"c":0.0000129245,"v":85003.398433,"t":1722286800}
+{"o":0.0000129245,"h":0.0000130479,"l":0.0000125738,"c":0.0000130409,"v":1685071.231621,"t":1722290400}
+{"o":0.0000130409,"h":0.0000132615,"l":0.0000129716,"c":0.0000130693,"v":843899.4921650001,"t":1722294000}
+{"o":0.0000130693,"h":0.0000135482,"l":0.0000129529,"c":0.0000133559,"v":858357.7480880001,"t":1722297600}
+{"o":0.0000133559,"h":0.0000138348,"l":0.0000131841,"c":0.0000134678,"v":1384259.7267750001,"t":1722301200}
+{"o":0.0000134678,"h":0.0000135483,"l":0.0000133183,"c":0.0000133726,"v":9295.722383,"t":1722304800}
+{"o":0.0000133726,"h":0.0000141842,"l":0.0000132364,"c":0.0000139659,"v":2076147.2458709995,"t":1722308400}
+{"o":0.0000139659,"h":0.0000139941,"l":0.0000135462,"c":0.0000135482,"v":672158.5815890001,"t":1722312000}
+{"o":0.0000135482,"h":0.0000139141,"l":0.0000131161,"c":0.0000134116,"v":816425.4244290001,"t":1722315600}
+{"o":0.0000134116,"h":0.0000136595,"l":0.0000132722,"c":0.000013521,"v":917911.8993889999,"t":1722319200}
+{"o":0.000013521,"h":0.0000136737,"l":0.000013441,"c":0.000013536,"v":405901.110753,"t":1722322800}
+{"o":0.000013536,"h":0.0000136832,"l":0.0000134111,"c":0.0000135603,"v":270862.904661,"t":1722326400}
+{"o":0.0000135603,"h":0.0000140219,"l":0.0000134866,"c":0.0000138723,"v":1761138.7651689998,"t":1722330000}
+{"o":0.0000138723,"h":0.0000142632,"l":0.0000136561,"c":0.0000142211,"v":1326964.450888,"t":1722333600}
+{"o":0.0000142211,"h":0.0000142786,"l":0.0000139882,"c":0.000014032,"v":426987.8935670001,"t":1722337200}
+{"o":0.000014032,"h":0.0000142124,"l":0.0000135558,"c":0.0000136851,"v":1104927.0172870001,"t":1722340800}
+{"o":0.0000136851,"h":0.000013862,"l":0.0000134318,"c":0.0000136572,"v":314601.651243,"t":1722344400}
+{"o":0.0000136572,"h":0.0000144586,"l":0.0000134018,"c":0.0000140294,"v":4155765.8439119998,"t":1722348000}
+{"o":0.0000140294,"h":0.0000141476,"l":0.0000137438,"c":0.0000139596,"v":166201.310141,"t":1722351600}
+{"o":0.0000139596,"h":0.0000141164,"l":0.0000138541,"c":0.0000140545,"v":331792.185878,"t":1722355200}
+{"o":0.0000140545,"h":0.0000142696,"l":0.0000134847,"c":0.0000136841,"v":971135.1689019998,"t":1722358800}
+{"o":0.0000136841,"h":0.0000137429,"l":0.0000132841,"c":0.0000133785,"v":1008779.6690599998,"t":1722362400}
+{"o":0.0000133785,"h":0.0000137639,"l":0.0000132295,"c":0.0000135711,"v":1007883.4162420001,"t":1722366000}
+{"o":0.0000135711,"h":0.0000137556,"l":0.0000129309,"c":0.000013292,"v":2770118.9484069999,"t":1722369600}
+{"o":0.000013292,"h":0.0000133812,"l":0.0000132346,"c":0.0000133381,"v":178203.798616,"t":1722373200}
+{"o":0.0000133381,"h":0.0000135029,"l":0.0000118258,"c":0.0000118417,"v":5167925.0323190009,"t":1722376800}
+{"o":0.0000118417,"h":0.0000125104,"l":0.0000118003,"c":0.0000124054,"v":2027644.1713829997,"t":1722380400}
+{"o":0.0000124054,"h":0.0000126894,"l":0.0000121584,"c":0.0000124094,"v":1698333.1918599997,"t":1722384000}
+{"o":0.0000124094,"h":0.000012827,"l":0.0000122757,"c":0.0000127144,"v":1133537.7336679997,"t":1722387600}
+{"o":0.0000127144,"h":0.000012811,"l":0.0000124553,"c":0.0000126606,"v":1059233.9425109997,"t":1722391200}
+{"o":0.0000126606,"h":0.0000127531,"l":0.0000124963,"c":0.0000125336,"v":375837.882515,"t":1722394800}
+{"o":0.0000125336,"h":0.0000127335,"l":0.0000124299,"c":0.0000126339,"v":245819.453927,"t":1722398400}
+{"o":0.0000126339,"h":0.0000131558,"l":0.0000119602,"c":0.0000128176,"v":3613897.2585679991,"t":1722402000}
+{"o":0.0000128176,"h":0.0000129898,"l":0.0000126816,"c":0.0000128476,"v":77502.472046,"t":1722405600}
+{"o":0.0000128476,"h":0.0000129585,"l":0.0000128184,"c":0.0000128865,"v":67346.762906,"t":1722409200}
+{"o":0.0000128865,"h":0.0000129377,"l":0.0000126946,"c":0.0000127917,"v":544507.318166,"t":1722412800}
+{"o":0.0000127917,"h":0.0000128471,"l":0.0000126275,"c":0.0000127989,"v":244673.127457,"t":1722416400}
+{"o":0.0000127989,"h":0.000012905,"l":0.0000126259,"c":0.0000127432,"v":478273.737887,"t":1722420000}
+{"o":0.0000127432,"h":0.0000128007,"l":0.0000125902,"c":0.0000127326,"v":100931.382393,"t":1722423600}
+{"o":0.0000127326,"h":0.0000129724,"l":0.000012641,"c":0.0000127486,"v":921610.877144,"t":1722427200}
+{"o":0.0000127486,"h":0.0000129091,"l":0.0000124863,"c":0.0000126775,"v":128088.388199,"t":1722430800}
+{"o":0.0000126775,"h":0.0000132146,"l":0.0000125992,"c":0.0000129719,"v":1226302.4447639999,"t":1722434400}
+{"o":0.0000129719,"h":0.000013099,"l":0.000012887,"c":0.0000130157,"v":72923.498426,"t":1722438000}
+{"o":0.0000130157,"h":0.000013053,"l":0.0000127741,"c":0.0000129021,"v":167334.917687,"t":1722441600}
+{"o":0.0000129021,"h":0.0000134327,"l":0.0000127265,"c":0.0000130457,"v":2654784.946312,"t":1722445200}
+{"o":0.0000130457,"h":0.0000132639,"l":0.0000127586,"c":0.0000128865,"v":429494.8192970001,"t":1722448800}
+{"o":0.0000128865,"h":0.0000133017,"l":0.0000127581,"c":0.0000131751,"v":78885.304303,"t":1722452400}
+{"o":0.0000131751,"h":0.0000134156,"l":0.0000122371,"c":0.0000124814,"v":2074086.6173349989,"t":1722456000}
+{"o":0.0000124814,"h":0.0000127866,"l":0.0000122782,"c":0.0000125189,"v":1328375.7556999999,"t":1722459600}
+{"o":0.0000125189,"h":0.0000126695,"l":0.0000124202,"c":0.000012563,"v":377527.0072899999,"t":1722463200}
+{"o":0.000012563,"h":0.0000127699,"l":0.0000125548,"c":0.0000127357,"v":253705.0600699999,"t":1722466800}
+{"o":0.0000127357,"h":0.0000127795,"l":0.0000123717,"c":0.0000124724,"v":612984.1152430001,"t":1722470400}
+{"o":0.0000124724,"h":0.0000128836,"l":0.0000124412,"c":0.0000127465,"v":1134550.9715469999,"t":1722474000}
+{"o":0.0000127465,"h":0.0000128958,"l":0.0000124469,"c":0.0000126571,"v":854281.1566290001,"t":1722477600}
+{"o":0.0000126571,"h":0.0000128259,"l":0.0000124556,"c":0.0000128123,"v":1124182.401297,"t":1722481200}
+{"o":0.0000128123,"h":0.0000130241,"l":0.0000124676,"c":0.0000127193,"v":469854.4103320001,"t":1722484800}
+{"o":0.0000127193,"h":0.0000128891,"l":0.0000121623,"c":0.00001266,"v":1755141.2765719998,"t":1722488400}
+{"o":0.00001266,"h":0.0000129186,"l":0.0000122201,"c":0.0000127236,"v":3806200.9819500004,"t":1722492000}
+{"o":0.0000127236,"h":0.0000127895,"l":0.0000126195,"c":0.0000127126,"v":151155.373146,"t":1722495600}
+{"o":0.0000127126,"h":0.0000131375,"l":0.0000126262,"c":0.0000127973,"v":1915341.5742800005,"t":1722499200}
+{"o":0.0000127973,"h":0.0000129301,"l":0.000012625,"c":0.0000127564,"v":616515.565523,"t":1722502800}
+{"o":0.0000127564,"h":0.0000131319,"l":0.0000125445,"c":0.0000126429,"v":3359398.6052520005,"t":1722506400}
+{"o":0.0000126429,"h":0.0000129003,"l":0.0000123583,"c":0.000012744,"v":1958423.6212509999,"t":1722510000}
+{"o":0.000012744,"h":0.0000129513,"l":0.0000125957,"c":0.0000128007,"v":805897.1399999999,"t":1722513600}
+{"o":0.0000128007,"h":0.0000129441,"l":0.0000127197,"c":0.0000128572,"v":17179.74067,"t":1722517200}
+{"o":0.0000128572,"h":0.0000133903,"l":0.0000127007,"c":0.0000131304,"v":494459.022631,"t":1722520800}
+{"o":0.0000131304,"h":0.0000133898,"l":0.0000117498,"c":0.0000123487,"v":4876584.2930609994,"t":1722524400}
+{"o":0.0000123487,"h":0.0000125951,"l":0.000012207,"c":0.0000123967,"v":420150.725047,"t":1722528000}
+{"o":0.0000123967,"h":0.0000126043,"l":0.0000122741,"c":0.0000122934,"v":425998.605052,"t":1722531600}
+{"o":0.0000122934,"h":0.000012876,"l":0.00001199,"c":0.0000123385,"v":2954068.423041,"t":1722535200}
+{"o":0.0000123385,"h":0.0000124097,"l":0.0000120304,"c":0.0000121222,"v":892841.1860709999,"t":1722538800}
+{"o":0.0000121222,"h":0.0000124377,"l":0.0000118867,"c":0.0000121574,"v":1194595.6696359999,"t":1722542400}
+{"o":0.0000121574,"h":0.000012278,"l":0.0000118558,"c":0.0000121032,"v":835359.458028,"t":1722546000}
+{"o":0.0000121032,"h":0.000012342,"l":0.0000119531,"c":0.0000122008,"v":440501.171153,"t":1722549600}
+{"o":0.0000122008,"h":0.0000123291,"l":0.0000121425,"c":0.0000122569,"v":152956.136607,"t":1722553200}
+{"o":0.0000122569,"h":0.0000123152,"l":0.0000121025,"c":0.0000123099,"v":113277.777862,"t":1722556800}
+{"o":0.0000123099,"h":0.0000125181,"l":0.0000119766,"c":0.000012266,"v":306335.780079,"t":1722560400}
+{"o":0.000012266,"h":0.0000124879,"l":0.0000118072,"c":0.0000119539,"v":604486.345281,"t":1722564000}
+{"o":0.0000119539,"h":0.0000123351,"l":0.0000117696,"c":0.0000120658,"v":1493335.7321369997,"t":1722567600}
+{"o":0.0000120658,"h":0.0000125573,"l":0.0000117434,"c":0.0000124515,"v":2736572.1880760002,"t":1722571200}
+{"o":0.0000124515,"h":0.0000126804,"l":0.0000114268,"c":0.000011821,"v":5184335.5498870015,"t":1722574800}
+{"o":0.000011821,"h":0.0000120637,"l":0.0000115005,"c":0.0000116368,"v":751096.8923869999,"t":1722578400}
+{"o":0.0000116368,"h":0.0000118831,"l":0.000011592,"c":0.0000116973,"v":182835.576016,"t":1722582000}
+{"o":0.0000116973,"h":0.0000120672,"l":0.0000115578,"c":0.0000118572,"v":767903.1552639999,"t":1722585600}
+{"o":0.0000118572,"h":0.0000119507,"l":0.0000117239,"c":0.0000118962,"v":452603.168815,"t":1722589200}
+{"o":0.0000118962,"h":0.0000120309,"l":0.0000118237,"c":0.0000119177,"v":126122.208851,"t":1722592800}
+{"o":0.0000119177,"h":0.0000120031,"l":0.0000118086,"c":0.0000118807,"v":151822.121175,"t":1722596400}
+{"o":0.0000118807,"h":0.0000121605,"l":0.0000118108,"c":0.0000120218,"v":417288.816359,"t":1722600000}
+{"o":0.0000120218,"h":0.0000121169,"l":0.0000116689,"c":0.0000117737,"v":37594.0,"t":1722603600}
+{"o":0.0000117737,"h":0.000012686,"l":0.0000112689,"c":0.000011886,"v":1052400.0880799999,"t":1722607200}
+{"o":0.000011886,"h":0.000012261,"l":0.0000114258,"c":0.0000116392,"v":654715.810923,"t":1722610800}
+{"o":0.0000116392,"h":0.00001186,"l":0.0000112995,"c":0.0000115194,"v":971270.5326230001,"t":1722614400}
+{"o":0.0000115194,"h":0.0000116553,"l":0.0000113149,"c":0.0000115268,"v":418978.0653239999,"t":1722618000}
+{"o":0.0000115268,"h":0.0000116674,"l":0.000010416,"c":0.000010855,"v":5629851.587878,"t":1722621600}
+{"o":0.000010855,"h":0.0000110976,"l":0.000010625,"c":0.0000107886,"v":13548.241336,"t":1722625200}
+{"o":0.0000107886,"h":0.0000114808,"l":0.0000106052,"c":0.0000110417,"v":3639525.6032210006,"t":1722628800}
+{"o":0.0000110417,"h":0.0000113154,"l":0.0000106925,"c":0.0000110233,"v":389041.567539,"t":1722632400}
+{"o":0.0000110233,"h":0.0000111903,"l":0.0000106935,"c":0.000010848,"v":438478.285096,"t":1722636000}
+{"o":0.000010848,"h":0.000011383,"l":0.0000106679,"c":0.0000112235,"v":1693820.8911609999,"t":1722639600}
+{"o":0.0000112235,"h":0.0000117008,"l":0.0000111331,"c":0.0000114501,"v":1578893.5967329997,"t":1722643200}
+{"o":0.0000114501,"h":0.0000118669,"l":0.0000113425,"c":0.0000115493,"v":155122.884545,"t":1722646800}
+{"o":0.0000115493,"h":0.0000118071,"l":0.0000114732,"c":0.000011718,"v":274333.11121,"t":1722650400}
+{"o":0.000011718,"h":0.0000118659,"l":0.0000113569,"c":0.0000115981,"v":65154.71133,"t":1722654000}
+{"o":0.0000115981,"h":0.000011777,"l":0.0000113156,"c":0.0000115159,"v":478742.091329,"t":1722657600}
+{"o":0.0000115159,"h":0.0000119419,"l":0.0000114423,"c":0.0000118473,"v":2059591.6103340003,"t":1722661200}
+{"o":0.0000118473,"h":0.0000126632,"l":0.0000117829,"c":0.0000122714,"v":4635565.7879280001,"t":1722664800}
+{"o":0.0000122714,"h":0.0000123918,"l":0.0000120092,"c":0.0000121505,"v":596498.489081,"t":1722668400}
+{"o":0.0000121505,"h":0.0000123555,"l":0.0000116878,"c":0.0000118109,"v":812565.79157,"t":1722672000}
+{"o":0.0000118109,"h":0.0000120472,"l":0.0000116996,"c":0.0000118344,"v":134718.240595,"t":1722675600}
+{"o":0.0000118344,"h":0.0000119486,"l":0.0000117441,"c":0.0000117827,"v":152973.170432,"t":1722679200}
+{"o":0.0000117827,"h":0.0000118576,"l":0.0000116318,"c":0.0000116689,"v":1288215.551518,"t":1722682800}
+{"o":0.0000116689,"h":0.0000120369,"l":0.0000115784,"c":0.0000117888,"v":1275294.8201540003,"t":1722686400}
+{"o":0.0000117888,"h":0.0000123552,"l":0.0000116748,"c":0.0000118833,"v":2666508.3318540002,"t":1722690000}
+{"o":0.0000118833,"h":0.0000120274,"l":0.0000118137,"c":0.0000119725,"v":24054.133653,"t":1722693600}
+{"o":0.0000119725,"h":0.00001241,"l":0.0000117149,"c":0.0000121841,"v":196922.438075,"t":1722697200}
+{"o":0.0000121841,"h":0.0000123164,"l":0.0000116968,"c":0.0000118592,"v":352148.049133,"t":1722700800}
+{"o":0.0000118592,"h":0.0000129039,"l":0.0000117679,"c":0.0000121262,"v":3329472.7482790002,"t":1722704400}
+{"o":0.0000121262,"h":0.0000123473,"l":0.000010882,"c":0.0000110113,"v":3255448.6733580003,"t":1722708000}
+{"o":0.0000110113,"h":0.0000116921,"l":0.0000109061,"c":0.0000115916,"v":2633070.3539550002,"t":1722711600}
+{"o":0.0000115916,"h":0.0000118488,"l":0.0000114327,"c":0.0000116527,"v":2095264.9683140002,"t":1722715200}
+{"o":0.0000116527,"h":0.0000118808,"l":0.0000114407,"c":0.0000116219,"v":47825.141332,"t":1722718800}
+{"o":0.0000116219,"h":0.0000117474,"l":0.0000113994,"c":0.0000115173,"v":736549.6770939999,"t":1722722400}
+{"o":0.0000115173,"h":0.0000115633,"l":0.0000110418,"c":0.0000111513,"v":1185015.5301650001,"t":1722726000}
+{"o":0.0000111513,"h":0.0000114117,"l":0.0000110208,"c":0.0000112215,"v":389450.684743,"t":1722729600}
+{"o":0.0000112215,"h":0.0000117085,"l":0.0000111581,"c":0.0000115332,"v":1011310.2873419999,"t":1722733200}
+{"o":0.0000115332,"h":0.0000116975,"l":0.0000113597,"c":0.0000114051,"v":275388.491439,"t":1722736800}
+{"o":0.0000114051,"h":0.0000115203,"l":0.0000112751,"c":0.0000113906,"v":289144.83257,"t":1722740400}
+{"o":0.0000113906,"h":0.0000115059,"l":0.0000112102,"c":0.0000113559,"v":1074219.1292039999,"t":1722744000}
+{"o":0.0000113559,"h":0.000011377,"l":0.0000111921,"c":0.0000113185,"v":205310.159945,"t":1722747600}
+{"o":0.0000113185,"h":0.0000113663,"l":0.0000112177,"c":0.0000113005,"v":226681.012734,"t":1722751200}
+{"o":0.0000113005,"h":0.0000115475,"l":0.0000110666,"c":0.0000113004,"v":84498.195145,"t":1722754800}
+{"o":0.0000113004,"h":0.0000114013,"l":0.0000110456,"c":0.0000111253,"v":153060.030453,"t":1722758400}
+{"o":0.0000111253,"h":0.0000113555,"l":0.0000110255,"c":0.0000112327,"v":554666.7084769999,"t":1722762000}
+{"o":0.0000112327,"h":0.0000115469,"l":0.0000111588,"c":0.0000114288,"v":894954.496437,"t":1722765600}
+{"o":0.0000114288,"h":0.0000117563,"l":0.0000113912,"c":0.0000116428,"v":1190540.7022229999,"t":1722769200}
+{"o":0.0000116428,"h":0.0000117416,"l":0.0000114895,"c":0.0000115036,"v":306000.0,"t":1722772800}
+{"o":0.0000115036,"h":0.0000117039,"l":0.0000112945,"c":0.0000116992,"v":1970541.0238290001,"t":1722776400}
+{"o":0.0000116992,"h":0.0000122761,"l":0.0000111611,"c":0.0000116607,"v":2046388.3493610001,"t":1722780000}
+{"o":0.0000116607,"h":0.0000120082,"l":0.0000114301,"c":0.0000118136,"v":1579343.7465860003,"t":1722783600}
+{"o":0.0000118136,"h":0.0000120185,"l":0.0000115124,"c":0.0000118694,"v":259163.039678,"t":1722787200}
+{"o":0.0000118694,"h":0.00001204,"l":0.0000114964,"c":0.0000116713,"v":13945.285785,"t":1722790800}
+{"o":0.0000116713,"h":0.0000120644,"l":0.0000112425,"c":0.0000116674,"v":769381.4396479999,"t":1722794400}
+{"o":0.0000116674,"h":0.0000119246,"l":0.0000113086,"c":0.0000116052,"v":264856.879305,"t":1722798000}
+{"o":0.0000116052,"h":0.0000117963,"l":0.0000113389,"c":0.0000115518,"v":169757.277765,"t":1722801600}
+{"o":0.0000115518,"h":0.00001189,"l":0.0000114463,"c":0.0000116444,"v":79901.305492,"t":1722805200}
+{"o":0.0000116444,"h":0.0000120597,"l":0.000011436,"c":0.0000118511,"v":2789014.5488470001,"t":1722808800}
+{"o":0.0000118511,"h":0.0000121477,"l":0.0000115495,"c":0.0000117718,"v":262934.038041,"t":1722812400}
+{"o":0.0000117718,"h":0.0000125329,"l":0.0000110758,"c":0.0000117574,"v":190917.300983,"t":1722816000}
+{"o":0.0000117574,"h":0.0000134794,"l":0.0000115294,"c":0.0000121272,"v":871619.5415360001,"t":1722819600}
+{"o":0.0000121272,"h":0.000012673,"l":0.0000115384,"c":0.0000119217,"v":975867.371939,"t":1722823200}
+{"o":0.0000119217,"h":0.0000123942,"l":0.0000115708,"c":0.0000121092,"v":788805.10344,"t":1722826800}
+{"o":0.0000121092,"h":0.0000126951,"l":0.0000115009,"c":0.0000120898,"v":223383.806002,"t":1722830400}
+{"o":0.0000120898,"h":0.0000134374,"l":0.0000115899,"c":0.0000121583,"v":392035.6076,"t":1722834000}
+{"o":0.0000121583,"h":0.000013145,"l":0.0000111851,"c":0.0000115051,"v":2655529.3336729999,"t":1722837600}
+{"o":0.0000115051,"h":0.000012197,"l":0.0000098817,"c":0.0000104227,"v":10109129.5749229994,"t":1722841200}
+{"o":0.0000104227,"h":0.0000111296,"l":0.0000103355,"c":0.0000108867,"v":2616845.865859,"t":1722844800}
+{"o":0.0000108867,"h":0.0000113243,"l":0.0000096498,"c":0.0000104609,"v":6623996.4394889986,"t":1722848400}
+{"o":0.0000104609,"h":0.0000112837,"l":0.0000102099,"c":0.0000108985,"v":2068842.1135429994,"t":1722852000}
+{"o":0.0000108985,"h":0.0000114491,"l":0.0000101976,"c":0.0000108127,"v":3558308.2579429992,"t":1722855600}
+{"o":0.0000108127,"h":0.0000116631,"l":0.0000105101,"c":0.0000112523,"v":332635.813511,"t":1722859200}
+{"o":0.0000112523,"h":0.0000128648,"l":0.0000101373,"c":0.0000114736,"v":2886422.2847610004,"t":1722862800}
+{"o":0.0000114736,"h":0.0000126402,"l":0.0000105645,"c":0.0000118089,"v":1654568.743757,"t":1722866400}
+{"o":0.0000118089,"h":0.0000129884,"l":0.0000114948,"c":0.0000126742,"v":2391824.1431069998,"t":1722870000}
+{"o":0.0000126742,"h":0.0000128504,"l":0.0000120697,"c":0.0000125155,"v":1751890.4105190001,"t":1722873600}
+{"o":0.0000125155,"h":0.0000127848,"l":0.0000121067,"c":0.0000124092,"v":301704.29849,"t":1722877200}
+{"o":0.0000124092,"h":0.0000130124,"l":0.0000115497,"c":0.0000120818,"v":2324222.575255,"t":1722880800}
+{"o":0.0000120818,"h":0.0000122631,"l":0.0000114585,"c":0.0000117099,"v":542913.477833,"t":1722884400}
+{"o":0.0000117099,"h":0.0000128712,"l":0.000011378,"c":0.0000125285,"v":3713850.5241300003,"t":1722888000}
+{"o":0.0000125285,"h":0.0000128857,"l":0.0000120438,"c":0.0000124549,"v":923887.4921039999,"t":1722891600}
+{"o":0.0000124549,"h":0.0000126706,"l":0.0000121891,"c":0.0000125134,"v":60064.188147,"t":1722895200}
+{"o":0.0000125134,"h":0.000012943,"l":0.0000120372,"c":0.0000124859,"v":137880.724117,"t":1722898800}
+{"o":0.0000124859,"h":0.0000125254,"l":0.00001164,"c":0.0000116642,"v":0.0,"t":1722902400}
+{"o":0.0000116642,"h":0.0000118088,"l":0.0000115222,"c":0.0000116854,"v":0.0,"t":1722906000}
+{"o":0.0000116854,"h":0.0000117167,"l":0.0000114734,"c":0.0000116165,"v":0.0,"t":1722909600}
+{"o":0.0000116165,"h":0.0000127049,"l":0.0000115881,"c":0.0000124606,"v":345814.348103,"t":1722913200}
+{"o":0.0000124606,"h":0.0000125725,"l":0.0000117163,"c":0.0000121612,"v":2308644.7797870003,"t":1722916800}
+{"o":0.0000121612,"h":0.0000124913,"l":0.000011876,"c":0.0000121545,"v":250026.299474,"t":1722920400}
+{"o":0.0000121545,"h":0.0000123428,"l":0.000011867,"c":0.0000120722,"v":503634.130923,"t":1722924000}
+{"o":0.0000120722,"h":0.0000122041,"l":0.0000119921,"c":0.0000120301,"v":0.0,"t":1722927600}
+{"o":0.0000120301,"h":0.0000125031,"l":0.0000120197,"c":0.0000124267,"v":0.0,"t":1722931200}
+{"o":0.0000124267,"h":0.0000125244,"l":0.0000117731,"c":0.0000120893,"v":206987.032182,"t":1722934800}
+{"o":0.0000120893,"h":0.0000121823,"l":0.0000118139,"c":0.0000118683,"v":622288.1497759999,"t":1722938400}
+{"o":0.0000118683,"h":0.0000119952,"l":0.0000113081,"c":0.0000117055,"v":1367094.961539,"t":1722942000}
+{"o":0.0000117055,"h":0.0000118831,"l":0.0000113633,"c":0.0000116508,"v":56198.793307,"t":1722945600}
+{"o":0.0000116508,"h":0.0000118314,"l":0.0000113804,"c":0.0000115235,"v":442689.0202110001,"t":1722949200}
+{"o":0.0000115235,"h":0.0000121364,"l":0.0000109161,"c":0.0000115552,"v":174262.599651,"t":1722952800}
+{"o":0.0000115552,"h":0.0000118295,"l":0.0000113959,"c":0.0000115325,"v":282400.068433,"t":1722956400}
+{"o":0.0000115325,"h":0.0000116188,"l":0.0000109542,"c":0.0000110006,"v":2051352.1489820001,"t":1722960000}
+{"o":0.0000110006,"h":0.0000112893,"l":0.0000105624,"c":0.0000108564,"v":1503256.254431,"t":1722963600}
+{"o":0.0000108564,"h":0.0000110278,"l":0.0000105562,"c":0.0000108435,"v":279942.9471179999,"t":1722967200}
+{"o":0.0000108435,"h":0.0000109791,"l":0.0000105589,"c":0.0000108096,"v":175576.205887,"t":1722970800}
+{"o":0.0000108096,"h":0.000010912,"l":0.0000104027,"c":0.0000104507,"v":1002238.286033,"t":1722974400}
+{"o":0.0000104507,"h":0.0000106127,"l":0.000010365,"c":0.0000104998,"v":91696.472781,"t":1722978000}
+{"o":0.0000104998,"h":0.0000109109,"l":0.0000102279,"c":0.0000105392,"v":252127.267308,"t":1722981600}
+{"o":0.0000105392,"h":0.0000106778,"l":0.0000101306,"c":0.0000103771,"v":1227312.5248169999,"t":1722985200}
+{"o":0.0000103771,"h":0.0000106218,"l":0.0000101359,"c":0.0000104651,"v":416477.916848,"t":1722988800}
+{"o":0.0000104651,"h":0.0000106428,"l":0.0000100852,"c":0.0000101259,"v":428665.958847,"t":1722992400}
+{"o":0.0000101259,"h":0.000010587,"l":0.0000099433,"c":0.0000104696,"v":221981.529341,"t":1722996000}
+{"o":0.0000104696,"h":0.000010588,"l":0.0000103094,"c":0.0000104097,"v":163381.31322,"t":1722999600}
+{"o":0.0000104097,"h":0.0000109268,"l":0.0000102127,"c":0.0000106561,"v":2365288.1284519997,"t":1723003200}
+{"o":0.0000106561,"h":0.0000107937,"l":0.0000105462,"c":0.0000106881,"v":303288.590958,"t":1723006800}
+{"o":0.0000106881,"h":0.0000108552,"l":0.000010579,"c":0.0000107184,"v":86193.381532,"t":1723010400}
+{"o":0.0000107184,"h":0.0000108528,"l":0.0000105896,"c":0.0000106438,"v":342378.8554020001,"t":1723014000}
+{"o":0.0000106438,"h":0.0000109475,"l":0.0000105074,"c":0.0000107505,"v":412404.364815,"t":1723017600}
+{"o":0.0000107505,"h":0.0000109572,"l":0.0000106754,"c":0.0000108637,"v":130091.62386,"t":1723021200}
+{"o":0.0000108637,"h":0.0000109626,"l":0.0000106708,"c":0.0000108121,"v":627181.2591199998,"t":1723024800}
+{"o":0.0000108121,"h":0.000010935,"l":0.0000106105,"c":0.0000106834,"v":228195.124046,"t":1723028400}
+{"o":0.0000106834,"h":0.000010858,"l":0.0000105458,"c":0.0000106906,"v":14289.69293,"t":1723032000}
+{"o":0.0000106906,"h":0.0000108468,"l":0.000010477,"c":0.0000106525,"v":299213.10993,"t":1723035600}
+{"o":0.0000106525,"h":0.0000110862,"l":0.0000105163,"c":0.0000109197,"v":13847.662155,"t":1723039200}
+{"o":0.0000109197,"h":0.0000109796,"l":0.0000102288,"c":0.0000103609,"v":1219339.194412,"t":1723042800}
+{"o":0.0000103609,"h":0.0000104923,"l":0.0000099154,"c":0.0000101471,"v":1731578.3830349999,"t":1723046400}
+{"o":0.0000101471,"h":0.0000106929,"l":0.0000101103,"c":0.0000106368,"v":2016289.7510070002,"t":1723050000}
+{"o":0.0000106368,"h":0.0000108733,"l":0.000010326,"c":0.0000105984,"v":405454.740816,"t":1723053600}
+{"o":0.0000105984,"h":0.0000107499,"l":0.0000103895,"c":0.0000105395,"v":714489.2936549999,"t":1723057200}
+{"o":0.0000105395,"h":0.0000106194,"l":0.0000100419,"c":0.0000101269,"v":986311.97517,"t":1723060800}
+{"o":0.0000101269,"h":0.0000105359,"l":0.0000099311,"c":0.0000103705,"v":152160.035469,"t":1723064400}
+{"o":0.0000103705,"h":0.0000106674,"l":0.0000100788,"c":0.0000102021,"v":320732.539585,"t":1723068000}
+{"o":0.0000102021,"h":0.000010424,"l":0.0000101066,"c":0.0000102615,"v":213780.880325,"t":1723071600}
+{"o":0.0000102615,"h":0.00001059,"l":0.0000100855,"c":0.0000102456,"v":338725.636727,"t":1723075200}
+{"o":0.0000102456,"h":0.0000107467,"l":0.0000096503,"c":0.0000100865,"v":478810.360817,"t":1723078800}
+{"o":0.0000100865,"h":0.0000104943,"l":0.0000099087,"c":0.0000103376,"v":102545.491142,"t":1723082400}
+{"o":0.0000103376,"h":0.0000105466,"l":0.0000097237,"c":0.0000099266,"v":2426542.613293,"t":1723086000}
+{"o":0.0000099266,"h":0.0000133086,"l":0.0000098283,"c":0.000012929,"v":12207765.8922119997,"t":1723089600}
+{"o":0.000012929,"h":0.0000179689,"l":0.0000124094,"c":0.0000159084,"v":29641950.2700629868,"t":1723093200}
+{"o":0.0000159084,"h":0.0000171541,"l":0.0000147755,"c":0.0000150845,"v":9528626.1828469988,"t":1723096800}
+{"o":0.0000150845,"h":0.0000151485,"l":0.0000097601,"c":0.0000105998,"v":45169266.1633279622,"t":1723100400}
+{"o":0.0000105998,"h":0.0000106349,"l":0.0000100842,"c":0.0000104834,"v":6471466.8679329986,"t":1723104000}
+{"o":0.0000104834,"h":0.0000106416,"l":0.0000100104,"c":0.0000101729,"v":5541714.4096770007,"t":1723107600}
+{"o":0.0000101729,"h":0.0000102667,"l":0.0000098929,"c":0.000009942,"v":5248770.6266389992,"t":1723111200}
+{"o":0.000009942,"h":0.0000099735,"l":0.0000094149,"c":0.0000096269,"v":6701252.664001002,"t":1723114800}
+{"o":0.0000096269,"h":0.0000100419,"l":0.000009043,"c":0.0000092037,"v":3833889.6233959999,"t":1723118400}
+{"o":0.0000092037,"h":0.0000095017,"l":0.0000088087,"c":0.0000092433,"v":6837676.5220720004,"t":1723122000}
+{"o":0.0000092433,"h":0.0000094537,"l":0.00000866,"c":0.0000090265,"v":4542977.2520639999,"t":1723125600}
+{"o":0.0000090265,"h":0.0000090888,"l":0.0000079768,"c":0.00000831,"v":12826460.566238001,"t":1723129200}
+{"o":0.00000831,"h":0.0000090443,"l":0.0000081366,"c":0.0000085056,"v":7433987.3452249998,"t":1723132800}
+{"o":0.0000085056,"h":0.0000086593,"l":0.0000084116,"c":0.0000085859,"v":923684.664333,"t":1723136400}
+{"o":0.0000085859,"h":0.0000088331,"l":0.0000085037,"c":0.0000086732,"v":1926172.6086680004,"t":1723140000}
+{"o":0.0000086732,"h":0.0000088159,"l":0.0000085398,"c":0.000008708,"v":1080184.4110950001,"t":1723143600}
+{"o":0.000008708,"h":0.0000094985,"l":0.000008668,"c":0.0000093232,"v":4432678.4163320009,"t":1723147200}
+{"o":0.0000093232,"h":0.0000093259,"l":0.0000088368,"c":0.000008856,"v":1367457.4065100001,"t":1723150800}
+{"o":0.000008856,"h":0.0000092511,"l":0.0000086945,"c":0.0000089061,"v":1592899.4936429996,"t":1723154400}
+{"o":0.0000089061,"h":0.0000089993,"l":0.0000086124,"c":0.0000086404,"v":1650723.4425229998,"t":1723158000}
+{"o":0.0000086404,"h":0.000008772,"l":0.0000081567,"c":0.0000082746,"v":3006019.2117349994,"t":1723161600}
+{"o":0.0000082746,"h":0.0000083349,"l":0.0000078985,"c":0.0000080101,"v":5178022.7447890006,"t":1723165200}
+{"o":0.0000080101,"h":0.0000081139,"l":0.0000070838,"c":0.0000077277,"v":17833593.7082730085,"t":1723168800}
+{"o":0.0000077277,"h":0.0000082483,"l":0.0000076374,"c":0.0000081454,"v":3967693.9895329997,"t":1723172400}
+{"o":0.0000081454,"h":0.0000086363,"l":0.0000081218,"c":0.0000086243,"v":3209035.6259690002,"t":1723176000}
+{"o":0.0000086243,"h":0.0000096269,"l":0.0000085436,"c":0.0000095167,"v":4375205.8923889985,"t":1723179600}
+{"o":0.0000095167,"h":0.0000098283,"l":0.0000093206,"c":0.0000097163,"v":2534841.5476220003,"t":1723183200}
+{"o":0.0000097163,"h":0.0000097356,"l":0.0000091256,"c":0.0000092746,"v":2734274.031492,"t":1723186800}
+{"o":0.0000092746,"h":0.000009832,"l":0.0000090832,"c":0.0000094904,"v":4901979.433743,"t":1723190400}
+{"o":0.0000094904,"h":0.0000096402,"l":0.0000088575,"c":0.000008975,"v":1854130.8636380001,"t":1723194000}
+{"o":0.000008975,"h":0.0000090978,"l":0.0000088372,"c":0.000008985,"v":1211392.69933,"t":1723197600}
+{"o":0.000008985,"h":0.000009162,"l":0.0000089134,"c":0.0000090916,"v":1050707.447623,"t":1723201200}
+{"o":0.0000090916,"h":0.0000092196,"l":0.0000089538,"c":0.0000090868,"v":797319.784275,"t":1723204800}
+{"o":0.0000090868,"h":0.0000094909,"l":0.0000089931,"c":0.0000093551,"v":2252069.1496930006,"t":1723208400}
+{"o":0.0000093551,"h":0.0000096259,"l":0.0000088994,"c":0.0000094769,"v":2486812.6639130004,"t":1723212000}
+{"o":0.0000094769,"h":0.0000096444,"l":0.0000092197,"c":0.0000094211,"v":447769.070924,"t":1723215600}
+{"o":0.0000094211,"h":0.0000094531,"l":0.0000090515,"c":0.0000093352,"v":2520434.5369720003,"t":1723219200}
+{"o":0.0000093352,"h":0.0000095459,"l":0.0000092281,"c":0.0000093924,"v":247398.936046,"t":1723222800}
+{"o":0.0000093924,"h":0.0000095758,"l":0.0000092595,"c":0.0000093361,"v":1696488.9818700003,"t":1723226400}
+{"o":0.0000093361,"h":0.0000094372,"l":0.0000092709,"c":0.0000093298,"v":411685.294927,"t":1723230000}
+{"o":0.0000093298,"h":0.0000093936,"l":0.0000085967,"c":0.0000089304,"v":5706920.9409070006,"t":1723233600}
+{"o":0.0000089304,"h":0.0000091814,"l":0.000008632,"c":0.0000090236,"v":2433247.7205739999,"t":1723237200}
+{"o":0.0000090236,"h":0.0000091851,"l":0.0000088741,"c":0.0000089272,"v":754966.203817,"t":1723240800}
+{"o":0.0000089272,"h":0.0000096162,"l":0.0000088404,"c":0.0000094577,"v":2238628.0320419995,"t":1723244400}
+{"o":0.0000094577,"h":0.0000095587,"l":0.0000091886,"c":0.0000094189,"v":235589.055551,"t":1723248000}
+{"o":0.0000094189,"h":0.0000095087,"l":0.0000088502,"c":0.0000089511,"v":2043733.5538240001,"t":1723251600}
+{"o":0.0000089511,"h":0.0000090647,"l":0.000008765,"c":0.0000088668,"v":1314349.4766160001,"t":1723255200}
+{"o":0.0000088668,"h":0.0000089701,"l":0.0000088169,"c":0.0000088807,"v":1144237.4904829999,"t":1723258800}
+{"o":0.0000088807,"h":0.0000089937,"l":0.0000088236,"c":0.0000088991,"v":307987.888477,"t":1723262400}
+{"o":0.0000088991,"h":0.0000089569,"l":0.0000088164,"c":0.0000088683,"v":102177.408485,"t":1723266000}
+{"o":0.0000088683,"h":0.0000091342,"l":0.0000088121,"c":0.0000090414,"v":2255446.7898880001,"t":1723269600}
+{"o":0.0000090414,"h":0.0000093497,"l":0.0000089642,"c":0.0000092428,"v":2433478.7066489998,"t":1723273200}
+{"o":0.0000092428,"h":0.0000101473,"l":0.0000092196,"c":0.0000099917,"v":5210912.6013640016,"t":1723276800}
+{"o":0.0000099917,"h":0.0000100576,"l":0.0000097468,"c":0.0000099368,"v":1458308.0553810003,"t":1723280400}
+{"o":0.0000099368,"h":0.000010007,"l":0.0000094852,"c":0.0000095467,"v":2096704.4922600002,"t":1723284000}
+{"o":0.0000095467,"h":0.000009575,"l":0.0000091324,"c":0.0000091568,"v":1540463.0246050002,"t":1723287600}
+{"o":0.0000091568,"h":0.000009184,"l":0.0000088791,"c":0.0000089424,"v":1253253.1476970001,"t":1723291200}
+{"o":0.0000089424,"h":0.0000090386,"l":0.0000088589,"c":0.000008994,"v":467047.769912,"t":1723294800}
+{"o":0.000008994,"h":0.000009006,"l":0.0000088871,"c":0.0000088981,"v":1383.547402,"t":1723298400}
+{"o":0.0000088981,"h":0.0000090664,"l":0.0000088201,"c":0.0000089914,"v":356535.671229,"t":1723302000}
+{"o":0.0000089914,"h":0.0000090498,"l":0.0000088497,"c":0.0000089362,"v":234401.231205,"t":1723305600}
+{"o":0.0000089362,"h":0.0000091153,"l":0.0000088762,"c":0.0000090456,"v":835941.089818,"t":1723309200}
+{"o":0.0000090456,"h":0.0000091646,"l":0.0000089978,"c":0.0000090937,"v":352913.557992,"t":1723312800}
+{"o":0.0000090937,"h":0.0000092455,"l":0.0000084357,"c":0.0000089142,"v":6373399.497184,"t":1723316400}
+{"o":0.0000089142,"h":0.0000090848,"l":0.0000088919,"c":0.0000090101,"v":757685.7350429998,"t":1723320000}
+{"o":0.0000090101,"h":0.0000096092,"l":0.000008968,"c":0.0000090784,"v":4649741.9075079998,"t":1723323600}
+{"o":0.0000090784,"h":0.0000093978,"l":0.0000089652,"c":0.0000089909,"v":4946544.9953099992,"t":1723327200}
+{"o":0.0000089909,"h":0.0000090546,"l":0.0000087248,"c":0.0000088522,"v":1281955.45872,"t":1723330800}
+{"o":0.0000088522,"h":0.0000092767,"l":0.0000087924,"c":0.0000091957,"v":2360220.8076860001,"t":1723334400}
+{"o":0.0000091957,"h":0.0000092391,"l":0.0000091063,"c":0.0000091185,"v":33498.490444,"t":1723338000}
+{"o":0.0000091185,"h":0.0000091904,"l":0.0000091001,"c":0.0000091765,"v":30000.0,"t":1723341600}
+{"o":0.0000091765,"h":0.0000092723,"l":0.0000090348,"c":0.0000091077,"v":660406.406454,"t":1723345200}
+{"o":0.0000091077,"h":0.0000091598,"l":0.000008998,"c":0.0000091035,"v":20987.251925,"t":1723348800}
+{"o":0.0000091035,"h":0.0000091232,"l":0.0000090409,"c":0.0000090598,"v":27038.107175,"t":1723352400}
+{"o":0.0000090598,"h":0.0000090833,"l":0.0000090395,"c":0.000009059,"v":0.0,"t":1723356000}
+{"o":0.000009059,"h":0.0000092427,"l":0.0000089813,"c":0.0000091753,"v":404604.468199,"t":1723359600}
+{"o":0.0000091753,"h":0.0000091968,"l":0.0000089606,"c":0.0000090043,"v":756227.523096,"t":1723363200}
+{"o":0.0000090043,"h":0.0000093281,"l":0.0000089149,"c":0.0000090801,"v":1574909.4202970001,"t":1723366800}
+{"o":0.0000090801,"h":0.0000093665,"l":0.0000089826,"c":0.0000093556,"v":1730949.0064340001,"t":1723370400}
+{"o":0.0000093556,"h":0.0000094851,"l":0.0000090883,"c":0.0000092515,"v":1707031.556846,"t":1723374000}
+{"o":0.0000092515,"h":0.0000094463,"l":0.0000091549,"c":0.0000092936,"v":400007.888593,"t":1723377600}
+{"o":0.0000092936,"h":0.0000111408,"l":0.0000092489,"c":0.0000099779,"v":12227921.2014269941,"t":1723381200}
+{"o":0.0000099779,"h":0.0000101741,"l":0.0000096503,"c":0.0000098071,"v":957026.0444220002,"t":1723384800}
+{"o":0.0000098071,"h":0.0000099219,"l":0.0000095479,"c":0.0000096576,"v":937181.227496,"t":1723388400}
+{"o":0.0000096576,"h":0.0000097504,"l":0.0000096026,"c":0.0000096901,"v":224213.205805,"t":1723392000}
+{"o":0.0000096901,"h":0.000009761,"l":0.0000095403,"c":0.000009677,"v":233095.370026,"t":1723395600}
+{"o":0.000009677,"h":0.0000098218,"l":0.0000091889,"c":0.0000094037,"v":2836668.1810620008,"t":1723399200}
+{"o":0.0000094037,"h":0.0000096132,"l":0.0000092553,"c":0.0000094252,"v":266649.052703,"t":1723402800}
+{"o":0.0000094252,"h":0.0000095496,"l":0.0000093432,"c":0.0000094709,"v":188588.01621,"t":1723406400}
+{"o":0.0000094709,"h":0.0000095477,"l":0.0000092001,"c":0.0000093306,"v":714804.443335,"t":1723410000}
+{"o":0.0000093306,"h":0.0000098231,"l":0.0000091819,"c":0.0000096312,"v":1786299.387294,"t":1723413600}
+{"o":0.0000096312,"h":0.0000097178,"l":0.0000094155,"c":0.000009459,"v":452095.647592,"t":1723417200}
+{"o":0.000009459,"h":0.0000095813,"l":0.0000093123,"c":0.0000094549,"v":41163.82534,"t":1723420800}
+{"o":0.0000094549,"h":0.0000095111,"l":0.0000090978,"c":0.0000091375,"v":1378770.097293,"t":1723424400}
+{"o":0.0000091375,"h":0.0000095699,"l":0.0000090778,"c":0.0000094664,"v":1642346.9806830001,"t":1723428000}
+{"o":0.0000094664,"h":0.0000096464,"l":0.00000939,"c":0.0000094475,"v":514631.603139,"t":1723431600}
+{"o":0.0000094475,"h":0.0000096917,"l":0.0000094158,"c":0.0000095824,"v":1175125.176579,"t":1723435200}
+{"o":0.0000095824,"h":0.0000096692,"l":0.0000093252,"c":0.0000094903,"v":2713708.7259149998,"t":1723438800}
+{"o":0.0000094903,"h":0.000009638,"l":0.0000094589,"c":0.000009557,"v":635603.18431,"t":1723442400}
+{"o":0.000009557,"h":0.0000101018,"l":0.0000092601,"c":0.0000098466,"v":1289637.4054110004,"t":1723446000}
+{"o":0.0000098466,"h":0.0000099739,"l":0.0000094191,"c":0.0000096223,"v":1067517.5991099998,"t":1723449600}
+{"o":0.0000096223,"h":0.000009705,"l":0.0000094703,"c":0.0000095657,"v":479149.582691,"t":1723453200}
+{"o":0.0000095657,"h":0.0000098871,"l":0.0000093454,"c":0.000009631,"v":3314339.511684001,"t":1723456800}
+{"o":0.000009631,"h":0.0000098667,"l":0.0000094142,"c":0.0000096513,"v":1363636.2322510001,"t":1723460400}
+{"o":0.0000096513,"h":0.0000097806,"l":0.0000095256,"c":0.0000096008,"v":101383.477001,"t":1723464000}
+{"o":0.0000096008,"h":0.0000099632,"l":0.0000093656,"c":0.0000097228,"v":927766.904223,"t":1723467600}
+{"o":0.0000097228,"h":0.0000099656,"l":0.0000091131,"c":0.0000095375,"v":901479.630379,"t":1723471200}
+{"o":0.0000095375,"h":0.0000100207,"l":0.0000094435,"c":0.0000096154,"v":1450957.1385639999,"t":1723474800}
+{"o":0.0000096154,"h":0.0000097741,"l":0.0000095487,"c":0.0000096263,"v":363634.978649,"t":1723478400}
+{"o":0.0000096263,"h":0.0000097536,"l":0.0000092504,"c":0.0000096703,"v":2347305.7432230003,"t":1723482000}
+{"o":0.0000096703,"h":0.0000099283,"l":0.0000093732,"c":0.000009729,"v":2332251.0046140002,"t":1723485600}
+{"o":0.000009729,"h":0.0000098189,"l":0.0000096194,"c":0.0000097243,"v":511199.140134,"t":1723489200}
+{"o":0.0000097243,"h":0.000009765,"l":0.0000093548,"c":0.0000096288,"v":2286001.5799790001,"t":1723492800}
+{"o":0.0000096288,"h":0.000010624,"l":0.0000095644,"c":0.0000104999,"v":6553587.1107959999,"t":1723496400}
+{"o":0.0000104999,"h":0.0000110322,"l":0.0000103145,"c":0.0000104392,"v":4315815.016832999,"t":1723500000}
+{"o":0.0000104392,"h":0.0000106121,"l":0.0000102019,"c":0.0000104348,"v":676238.7544549999,"t":1723503600}
+{"o":0.0000104348,"h":0.0000104844,"l":0.0000102218,"c":0.0000103173,"v":459209.1772660001,"t":1723507200}
+{"o":0.0000103173,"h":0.0000104157,"l":0.0000101075,"c":0.0000101247,"v":750292.8033530001,"t":1723510800}
+{"o":0.0000101247,"h":0.0000102953,"l":0.0000097887,"c":0.000009897,"v":1213687.16986,"t":1723514400}
+{"o":0.000009897,"h":0.0000101637,"l":0.0000098157,"c":0.0000099566,"v":1257714.4346460002,"t":1723518000}
+{"o":0.0000099566,"h":0.0000100784,"l":0.0000098036,"c":0.000009924,"v":270095.384159,"t":1723521600}
+{"o":0.000009924,"h":0.0000101384,"l":0.0000096978,"c":0.0000100401,"v":3757113.9725030004,"t":1723525200}
+{"o":0.0000100401,"h":0.00001021,"l":0.0000099365,"c":0.000010075,"v":104428.335986,"t":1723528800}
+{"o":0.000010075,"h":0.0000102819,"l":0.0000100231,"c":0.0000102111,"v":778751.5890660001,"t":1723532400}
+{"o":0.0000102111,"h":0.0000103246,"l":0.000010091,"c":0.0000102445,"v":354264.545911,"t":1723536000}
+{"o":0.0000102445,"h":0.000010804,"l":0.0000100439,"c":0.0000107286,"v":3224051.6649000007,"t":1723539600}
+{"o":0.0000107286,"h":0.0000113208,"l":0.0000106552,"c":0.0000108771,"v":3066976.142887,"t":1723543200}
+{"o":0.0000108771,"h":0.0000109306,"l":0.0000105936,"c":0.000010644,"v":780517.968632,"t":1723546800}
+{"o":0.000010644,"h":0.0000113581,"l":0.0000105352,"c":0.0000112743,"v":2326231.6072329995,"t":1723550400}
+{"o":0.0000112743,"h":0.0000128818,"l":0.0000111276,"c":0.000012601,"v":10110511.2910910044,"t":1723554000}
+{"o":0.000012601,"h":0.0000130858,"l":0.0000123396,"c":0.0000125902,"v":2299985.7646319997,"t":1723557600}
+{"o":0.0000125902,"h":0.0000127959,"l":0.000012513,"c":0.0000127203,"v":529401.775073,"t":1723561200}
+{"o":0.0000127203,"h":0.0000133733,"l":0.0000121812,"c":0.000013062,"v":2967318.0270609986,"t":1723564800}
+{"o":0.000013062,"h":0.0000139969,"l":0.0000128032,"c":0.0000137718,"v":5968308.522003999,"t":1723568400}
+{"o":0.0000137718,"h":0.0000139699,"l":0.000013401,"c":0.0000135528,"v":2498459.6483889995,"t":1723572000}
+{"o":0.0000135528,"h":0.0000140068,"l":0.0000133968,"c":0.0000137786,"v":1489218.5854379998,"t":1723575600}
+{"o":0.0000137786,"h":0.0000140685,"l":0.000013522,"c":0.0000138858,"v":2052657.9546700004,"t":1723579200}
+{"o":0.0000138858,"h":0.0000147392,"l":0.0000137039,"c":0.0000143881,"v":3179518.185027,"t":1723582800}
+{"o":0.0000143881,"h":0.0000146065,"l":0.0000141215,"c":0.0000144709,"v":1334485.9540290001,"t":1723586400}
+{"o":0.0000144709,"h":0.000014571,"l":0.000014218,"c":0.0000143025,"v":308150.827047,"t":1723590000}
+{"o":0.0000143025,"h":0.0000144528,"l":0.0000137654,"c":0.0000138883,"v":1427893.5852239998,"t":1723593600}
+{"o":0.0000138883,"h":0.0000141137,"l":0.0000128064,"c":0.0000130119,"v":2510869.0583559996,"t":1723597200}
+{"o":0.0000130119,"h":0.0000130387,"l":0.000012624,"c":0.0000127032,"v":1148790.761869,"t":1723600800}
+{"o":0.0000127032,"h":0.0000127406,"l":0.0000125783,"c":0.0000126688,"v":3449.91,"t":1723604400}
+{"o":0.0000126688,"h":0.0000127923,"l":0.0000125944,"c":0.000012657,"v":451226.571394,"t":1723608000}
+{"o":0.000012657,"h":0.0000126776,"l":0.0000124773,"c":0.0000125817,"v":181505.693798,"t":1723611600}
+{"o":0.0000125817,"h":0.0000130068,"l":0.0000124838,"c":0.0000128836,"v":1013886.0897569997,"t":1723615200}
+{"o":0.0000128836,"h":0.0000132295,"l":0.0000125524,"c":0.0000131476,"v":2921284.4156560008,"t":1723618800}
+{"o":0.0000131476,"h":0.0000133056,"l":0.0000131155,"c":0.0000132187,"v":257484.589232,"t":1723622400}
+{"o":0.0000132187,"h":0.0000133159,"l":0.0000131318,"c":0.0000131634,"v":146408.241896,"t":1723626000}
+{"o":0.0000131634,"h":0.0000138723,"l":0.0000130087,"c":0.0000133333,"v":3259256.4347899999,"t":1723629600}
+{"o":0.0000133333,"h":0.0000135844,"l":0.0000131431,"c":0.0000132892,"v":402321.277363,"t":1723633200}
+{"o":0.0000132892,"h":0.0000138168,"l":0.0000128119,"c":0.0000135356,"v":2252940.4889040003,"t":1723636800}
+{"o":0.0000135356,"h":0.0000140146,"l":0.0000129863,"c":0.0000137114,"v":2914515.0877029998,"t":1723640400}
+{"o":0.0000137114,"h":0.0000140505,"l":0.0000135992,"c":0.0000138884,"v":1377781.0857270006,"t":1723644000}
+{"o":0.0000138884,"h":0.0000141884,"l":0.0000137035,"c":0.0000139841,"v":1000199.098336,"t":1723647600}
+{"o":0.0000139841,"h":0.0000142889,"l":0.0000136195,"c":0.0000138495,"v":442162.8877770001,"t":1723651200}
+{"o":0.0000138495,"h":0.0000139312,"l":0.0000135759,"c":0.0000136597,"v":686153.323769,"t":1723654800}
+{"o":0.0000136597,"h":0.0000137377,"l":0.0000125556,"c":0.0000129791,"v":6076558.7112870011,"t":1723658400}
+{"o":0.0000129791,"h":0.0000134117,"l":0.000012907,"c":0.0000133204,"v":2471044.5050329994,"t":1723662000}
+{"o":0.0000133204,"h":0.0000136144,"l":0.0000132816,"c":0.0000134834,"v":1313453.9961100006,"t":1723665600}
+{"o":0.0000134834,"h":0.0000142083,"l":0.0000131905,"c":0.0000135013,"v":6799925.9197560009,"t":1723669200}
+{"o":0.0000135013,"h":0.000013984,"l":0.0000134553,"c":0.0000137662,"v":1109991.9553190004,"t":1723672800}
+{"o":0.0000137662,"h":0.0000138431,"l":0.0000136418,"c":0.0000137097,"v":574556.798674,"t":1723676400}
+{"o":0.0000137097,"h":0.000014115,"l":0.000013554,"c":0.0000139765,"v":1160502.9244450002,"t":1723680000}
+{"o":0.0000139765,"h":0.0000140511,"l":0.0000137026,"c":0.0000138099,"v":558229.073416,"t":1723683600}
+{"o":0.0000138099,"h":0.0000139253,"l":0.0000136481,"c":0.0000137823,"v":62228.343614,"t":1723687200}
+{"o":0.0000137823,"h":0.0000142965,"l":0.0000137299,"c":0.0000142267,"v":1005152.399682,"t":1723690800}
+{"o":0.0000142267,"h":0.0000145189,"l":0.0000140783,"c":0.0000143895,"v":1620946.5589650003,"t":1723694400}
+{"o":0.0000143895,"h":0.0000166339,"l":0.000014273,"c":0.0000151356,"v":10533370.3384340014,"t":1723698000}
+{"o":0.0000151356,"h":0.00001536,"l":0.000014649,"c":0.0000147927,"v":813218.984198,"t":1723701600}
+{"o":0.0000147927,"h":0.0000151719,"l":0.0000147162,"c":0.0000149618,"v":1294570.4272499999,"t":1723705200}
+{"o":0.0000149618,"h":0.0000151438,"l":0.0000147258,"c":0.0000149113,"v":982808.001499,"t":1723708800}
+{"o":0.0000149113,"h":0.0000170766,"l":0.0000148719,"c":0.0000161918,"v":6702384.9244390009,"t":1723712400}
+{"o":0.0000161918,"h":0.0000164191,"l":0.0000156451,"c":0.0000157278,"v":1478923.3593979995,"t":1723716000}
+{"o":0.0000157278,"h":0.0000159767,"l":0.0000147631,"c":0.0000147899,"v":2880975.4161100006,"t":1723719600}
+{"o":0.0000147899,"h":0.0000153844,"l":0.0000145054,"c":0.0000153517,"v":1662773.667009,"t":1723723200}
+{"o":0.0000153517,"h":0.0000193419,"l":0.0000151033,"c":0.0000189654,"v":9819178.7895229999,"t":1723726800}
+{"o":0.0000189654,"h":0.0000190969,"l":0.0000180226,"c":0.0000188391,"v":2850853.3602469997,"t":1723730400}
+{"o":0.0000188391,"h":0.0000196105,"l":0.0000184194,"c":0.0000193804,"v":1647057.1514670001,"t":1723734000}
+{"o":0.0000193804,"h":0.0000195973,"l":0.0000187712,"c":0.0000193274,"v":1789441.176161,"t":1723737600}
+{"o":0.0000193274,"h":0.0000200131,"l":0.0000193236,"c":0.0000198819,"v":732201.169469,"t":1723741200}
+{"o":0.0000198819,"h":0.0000207039,"l":0.0000185826,"c":0.0000191988,"v":691702.812146,"t":1723744800}
+{"o":0.0000191988,"h":0.0000195902,"l":0.0000189284,"c":0.0000190883,"v":362177.636518,"t":1723748400}
+{"o":0.0000190883,"h":0.0000192996,"l":0.0000188483,"c":0.0000190587,"v":844144.8040750001,"t":1723752000}
+{"o":0.0000190587,"h":0.0000199816,"l":0.0000188672,"c":0.0000193489,"v":2992867.6041950001,"t":1723755600}
+{"o":0.0000193489,"h":0.0000205134,"l":0.0000189377,"c":0.0000199765,"v":2263797.3216709998,"t":1723759200}
+{"o":0.0000199765,"h":0.0000210458,"l":0.0000198898,"c":0.0000204463,"v":2409082.5828,"t":1723762800}
+{"o":0.0000204463,"h":0.0000238667,"l":0.0000203933,"c":0.0000238356,"v":4918834.4705919987,"t":1723766400}
+{"o":0.0000238356,"h":0.0000257023,"l":0.0000236439,"c":0.0000242428,"v":4025404.3280339995,"t":1723770000}
+{"o":0.0000242428,"h":0.0000252665,"l":0.0000235679,"c":0.0000246701,"v":1489028.4847899999,"t":1723773600}
+{"o":0.0000246701,"h":0.0000257206,"l":0.0000242911,"c":0.0000256448,"v":1910558.9521890001,"t":1723777200}
+{"o":0.0000256448,"h":0.0000446036,"l":0.0000253101,"c":0.0000442067,"v":21675054.306063991,"t":1723780800}
+{"o":0.0000442067,"h":0.0000451966,"l":0.000031043,"c":0.0000314566,"v":31076039.5556820258,"t":1723784400}
+{"o":0.0000314566,"h":0.0000339569,"l":0.0000296973,"c":0.0000300327,"v":7198202.0048729992,"t":1723788000}
+{"o":0.0000300327,"h":0.0000301264,"l":0.0000243723,"c":0.0000268738,"v":10549244.488034999,"t":1723791600}
+{"o":0.0000268738,"h":0.0000276056,"l":0.0000265391,"c":0.0000271011,"v":2168802.4555699998,"t":1723795200}
+{"o":0.0000271011,"h":0.0000271417,"l":0.0000266502,"c":0.0000269653,"v":547745.0382429999,"t":1723798800}
+{"o":0.0000269653,"h":0.0000309192,"l":0.0000266478,"c":0.0000305422,"v":4665967.7811799999,"t":1723802400}
+{"o":0.0000305422,"h":0.0000310037,"l":0.0000295481,"c":0.0000304526,"v":1321097.9116100001,"t":1723806000}
+{"o":0.0000304526,"h":0.0000311376,"l":0.0000286283,"c":0.0000297051,"v":1495833.9966809999,"t":1723809600}
+{"o":0.0000297051,"h":0.0000312842,"l":0.0000284302,"c":0.0000290639,"v":3278497.3217719994,"t":1723813200}
+{"o":0.0000290639,"h":0.0000296127,"l":0.0000282653,"c":0.0000290161,"v":819732.8547879999,"t":1723816800}
+{"o":0.0000290161,"h":0.0000303382,"l":0.0000282333,"c":0.0000291555,"v":2142028.5840069996,"t":1723820400}
+{"o":0.0000291555,"h":0.0000315552,"l":0.0000287513,"c":0.0000309071,"v":2154203.2108509992,"t":1723824000}
+{"o":0.0000309071,"h":0.0000328138,"l":0.0000294993,"c":0.0000302807,"v":4585032.1349389991,"t":1723827600}
+{"o":0.0000302807,"h":0.0000310323,"l":0.0000300581,"c":0.0000306965,"v":228221.1324,"t":1723831200}
+{"o":0.0000306965,"h":0.0000350789,"l":0.0000302407,"c":0.0000316735,"v":6714690.4469829993,"t":1723834800}
+{"o":0.0000316735,"h":0.0000321277,"l":0.000030677,"c":0.0000310856,"v":1798661.2821830001,"t":1723838400}
+{"o":0.0000310856,"h":0.000032551,"l":0.0000309445,"c":0.0000315311,"v":2417913.5626709992,"t":1723842000}
+{"o":0.0000315311,"h":0.0000338994,"l":0.0000306367,"c":0.0000337267,"v":3701151.6207620008,"t":1723845600}
+{"o":0.0000337267,"h":0.0000371653,"l":0.00003349,"c":0.0000358138,"v":3857879.5816199994,"t":1723849200}
+{"o":0.0000358138,"h":0.0000363067,"l":0.0000294491,"c":0.0000297537,"v":10118519.7781150006,"t":1723852800}
+{"o":0.0000297537,"h":0.0000330394,"l":0.0000295425,"c":0.0000318253,"v":3620549.7387310006,"t":1723856400}
+{"o":0.0000318253,"h":0.0000347187,"l":0.0000313556,"c":0.0000337305,"v":7148967.4337659981,"t":1723860000}
+{"o":0.0000337305,"h":0.0000348818,"l":0.0000328707,"c":0.0000331952,"v":4251794.9009180013,"t":1723863600}
+{"o":0.0000331952,"h":0.0000370283,"l":0.0000330454,"c":0.0000367977,"v":6933244.7602740014,"t":1723867200}
+{"o":0.0000367977,"h":0.0000387946,"l":0.0000352337,"c":0.0000352763,"v":7904496.1271079984,"t":1723870800}
+{"o":0.0000352763,"h":0.0000359746,"l":0.0000322474,"c":0.0000335909,"v":4197677.4908729997,"t":1723874400}
+{"o":0.0000335909,"h":0.000035086,"l":0.000032144,"c":0.0000346908,"v":3028054.1008250006,"t":1723878000}
+{"o":0.0000346908,"h":0.0000357041,"l":0.0000335888,"c":0.0000344013,"v":2386365.8431409998,"t":1723881600}
+{"o":0.0000344013,"h":0.0000352133,"l":0.0000342454,"c":0.0000350787,"v":846239.5889750002,"t":1723885200}
+{"o":0.0000350787,"h":0.0000367245,"l":0.0000345801,"c":0.0000350931,"v":1989891.8501550027,"t":1723888800}
+{"o":0.0000350931,"h":0.0000363617,"l":0.0000344504,"c":0.0000355997,"v":1876960.4186420031,"t":1723892400}
+{"o":0.0000355997,"h":0.000035786,"l":0.0000349825,"c":0.0000350666,"v":434696.7329830005,"t":1723896000}
+{"o":0.0000350666,"h":0.0000351579,"l":0.000033113,"c":0.0000341358,"v":2766976.2958899979,"t":1723899600}
+{"o":0.0000341358,"h":0.0000351241,"l":0.0000335837,"c":0.0000342018,"v":1504389.9243480032,"t":1723903200}
+{"o":0.0000342018,"h":0.0000384262,"l":0.0000337179,"c":0.0000373659,"v":5403121.3488580007,"t":1723906800}
+{"o":0.0000373659,"h":0.0000401571,"l":0.0000359463,"c":0.0000385786,"v":5977754.0012439918,"t":1723910400}
+{"o":0.0000385786,"h":0.0000390604,"l":0.0000362627,"c":0.0000368225,"v":3094727.4225369967,"t":1723914000}
+{"o":0.0000368225,"h":0.0000378309,"l":0.0000362451,"c":0.0000367522,"v":2194188.7782460009,"t":1723917600}
+{"o":0.0000367522,"h":0.0000368269,"l":0.0000358241,"c":0.0000358919,"v":690887.6956590008,"t":1723921200}
+{"o":0.0000358919,"h":0.0000369276,"l":0.0000350308,"c":0.0000367832,"v":2148627.8749160008,"t":1723924800}
+{"o":0.0000367832,"h":0.0000414789,"l":0.0000366858,"c":0.0000412205,"v":4762684.4478909941,"t":1723928400}
+{"o":0.0000412205,"h":0.0000422415,"l":0.0000395831,"c":0.00003996,"v":5998803.5099499924,"t":1723932000}
+{"o":0.00003996,"h":0.0000498156,"l":0.0000393489,"c":0.0000409282,"v":25197406.6223090403,"t":1723935600}
+{"o":0.0000409282,"h":0.0000431197,"l":0.0000402778,"c":0.0000412515,"v":2653407.5285759987,"t":1723939200}
+{"o":0.0000412515,"h":0.0000418662,"l":0.0000389474,"c":0.0000410144,"v":4507133.1236839965,"t":1723942800}
+{"o":0.0000410144,"h":0.0000418115,"l":0.000039487,"c":0.0000402891,"v":3552776.0466059982,"t":1723946400}
+{"o":0.0000402891,"h":0.0000412316,"l":0.0000386547,"c":0.0000392297,"v":4561112.9061749922,"t":1723950000}
+{"o":0.0000392297,"h":0.0000399855,"l":0.0000374687,"c":0.0000394235,"v":5271795.6359009948,"t":1723953600}
+{"o":0.0000394235,"h":0.0000411796,"l":0.0000367159,"c":0.0000409073,"v":4025397.9027410052,"t":1723957200}
+{"o":0.0000409073,"h":0.0000410126,"l":0.0000352571,"c":0.000036064,"v":6162007.3451659912,"t":1723960800}
+{"o":0.000036064,"h":0.0000367219,"l":0.0000336457,"c":0.000033934,"v":10504165.2732229996,"t":1723964400}
+{"o":0.000033934,"h":0.0000340026,"l":0.0000276928,"c":0.0000291322,"v":26537020.8505750187,"t":1723968000}
+{"o":0.0000291322,"h":0.0000291903,"l":0.0000255389,"c":0.0000277592,"v":29832985.5227349438,"t":1723971600}
+{"o":0.0000277592,"h":0.0000302515,"l":0.0000253623,"c":0.0000262825,"v":34030409.6144270301,"t":1723975200}
+{"o":0.0000262825,"h":0.0000263511,"l":0.0000221257,"c":0.0000235601,"v":32584646.0009859875,"t":1723978800}
+{"o":0.0000235601,"h":0.0000253183,"l":0.0000218441,"c":0.0000233349,"v":25923000.3139519729,"t":1723982400}
+{"o":0.0000233349,"h":0.0000238373,"l":0.0000220584,"c":0.000022703,"v":10267577.3706379943,"t":1723986000}
+{"o":0.000022703,"h":0.0000245362,"l":0.0000217543,"c":0.0000244982,"v":12895880.6261739992,"t":1723989600}
+{"o":0.0000244982,"h":0.0000266362,"l":0.0000239444,"c":0.0000248472,"v":7116375.8368679984,"t":1723993200}
+{"o":0.0000248472,"h":0.00002491,"l":0.0000234153,"c":0.0000243593,"v":3224871.8157969988,"t":1723996800}
+{"o":0.0000243593,"h":0.0000246479,"l":0.0000239204,"c":0.0000243598,"v":463976.8293709999,"t":1724000400}
+{"o":0.0000243598,"h":0.00002529,"l":0.0000230121,"c":0.0000230594,"v":4792691.0557779986,"t":1724004000}
+{"o":0.0000230594,"h":0.000024533,"l":0.0000227228,"c":0.0000243604,"v":2952551.6582300006,"t":1724007600}
+{"o":0.0000243604,"h":0.0000244772,"l":0.0000212119,"c":0.0000214065,"v":8240358.3751969999,"t":1724011200}
+{"o":0.0000214065,"h":0.0000223561,"l":0.0000211491,"c":0.0000220949,"v":2030846.5713510001,"t":1724014800}
+{"o":0.0000220949,"h":0.0000231152,"l":0.0000219811,"c":0.0000224993,"v":2703722.6483769994,"t":1724018400}
+{"o":0.0000224993,"h":0.0000251091,"l":0.0000224093,"c":0.0000249632,"v":4051702.7772530019,"t":1724022000}
+{"o":0.0000249632,"h":0.000027291,"l":0.0000247807,"c":0.0000270968,"v":5593068.3540320033,"t":1724025600}
+{"o":0.0000270968,"h":0.0000280635,"l":0.0000265078,"c":0.000027362,"v":6949084.9055739949,"t":1724029200}
+{"o":0.000027362,"h":0.0000274544,"l":0.0000248838,"c":0.0000249226,"v":8021157.3515860019,"t":1724032800}
+{"o":0.0000249226,"h":0.0000258004,"l":0.0000247611,"c":0.0000256454,"v":2235185.9465710004,"t":1724036400}
+{"o":0.0000256454,"h":0.000027057,"l":0.0000254942,"c":0.0000256887,"v":3911125.5689939996,"t":1724040000}
+{"o":0.0000256887,"h":0.0000263435,"l":0.0000253802,"c":0.0000258113,"v":1909126.6477750002,"t":1724043600}
+{"o":0.0000258113,"h":0.0000265858,"l":0.0000254582,"c":0.0000263945,"v":845186.9028050002,"t":1724047200}
+{"o":0.0000263945,"h":0.0000265069,"l":0.0000258455,"c":0.0000262906,"v":595232.319919,"t":1724050800}
+{"o":0.0000262906,"h":0.0000273003,"l":0.0000259769,"c":0.000026678,"v":1826908.2565869996,"t":1724054400}
+{"o":0.000026678,"h":0.0000284286,"l":0.0000261326,"c":0.0000284102,"v":1800836.2417250006,"t":1724058000}
+{"o":0.0000284102,"h":0.0000288555,"l":0.0000263813,"c":0.0000264699,"v":2513407.4190729992,"t":1724061600}
+{"o":0.0000264699,"h":0.0000269986,"l":0.0000259862,"c":0.0000263424,"v":1031570.8816490001,"t":1724065200}
+{"o":0.0000263424,"h":0.0000280943,"l":0.0000259378,"c":0.000027856,"v":2173530.5206049997,"t":1724068800}
+{"o":0.000027856,"h":0.0000282671,"l":0.0000270336,"c":0.0000275121,"v":1705363.9457170004,"t":1724072400}
+{"o":0.0000275121,"h":0.0000277252,"l":0.0000266473,"c":0.0000269182,"v":449725.342318,"t":1724076000}
+{"o":0.0000269182,"h":0.000027193,"l":0.0000263319,"c":0.000026453,"v":722660.3600040001,"t":1724079600}
+{"o":0.000026453,"h":0.000026783,"l":0.0000261288,"c":0.0000264073,"v":786910.1325440001,"t":1724083200}
+{"o":0.0000264073,"h":0.0000285252,"l":0.0000260429,"c":0.0000283632,"v":1823088.9361969999,"t":1724086800}
+{"o":0.0000283632,"h":0.0000288555,"l":0.000027666,"c":0.0000283211,"v":956751.3140090003,"t":1724090400}
+{"o":0.0000283211,"h":0.000029088,"l":0.0000272546,"c":0.0000278606,"v":3591478.1016190005,"t":1724094000}
+{"o":0.0000278606,"h":0.0000282811,"l":0.0000268167,"c":0.0000269727,"v":4851159.3623070009,"t":1724097600}
+{"o":0.0000269727,"h":0.0000272618,"l":0.000025332,"c":0.0000258622,"v":7839179.4173799977,"t":1724101200}
+{"o":0.0000258622,"h":0.0000260028,"l":0.0000254935,"c":0.0000256663,"v":439689.004246,"t":1724104800}
+{"o":0.0000256663,"h":0.0000260392,"l":0.0000254082,"c":0.0000257971,"v":485066.9441,"t":1724108400}
+{"o":0.0000257971,"h":0.0000275688,"l":0.0000252019,"c":0.0000258614,"v":2320911.3130179998,"t":1724112000}
+{"o":0.0000258614,"h":0.0000286819,"l":0.0000255224,"c":0.0000285719,"v":2616769.5837719999,"t":1724115600}
+{"o":0.0000285719,"h":0.0000292048,"l":0.0000275492,"c":0.0000284861,"v":3370238.4097850006,"t":1724119200}
+{"o":0.0000284861,"h":0.0000303687,"l":0.0000277257,"c":0.0000302714,"v":3603181.7037210008,"t":1724122800}
+{"o":0.0000302714,"h":0.0000312642,"l":0.0000282317,"c":0.0000283486,"v":2817286.9853050001,"t":1724126400}
+{"o":0.0000283486,"h":0.0000305686,"l":0.0000280148,"c":0.0000301654,"v":2336545.1015820005,"t":1724130000}
+{"o":0.0000301654,"h":0.0000303364,"l":0.0000275021,"c":0.0000280876,"v":2776523.3242020006,"t":1724133600}
+{"o":0.0000280876,"h":0.0000289253,"l":0.0000278299,"c":0.0000288303,"v":1378300.9157250002,"t":1724137200}
+{"o":0.0000288303,"h":0.0000292557,"l":0.0000277509,"c":0.0000282308,"v":1124929.8676760001,"t":1724140800}
+{"o":0.0000282308,"h":0.0000284076,"l":0.0000269949,"c":0.0000273439,"v":1564565.6625409997,"t":1724144400}
+{"o":0.0000273439,"h":0.0000283671,"l":0.0000273025,"c":0.0000283513,"v":822813.6493770002,"t":1724148000}
+{"o":0.0000283513,"h":0.0000295903,"l":0.0000281529,"c":0.0000286769,"v":3745138.6034869999,"t":1724151600}
+{"o":0.0000286769,"h":0.0000354703,"l":0.0000283314,"c":0.0000292024,"v":11242827.4188829996,"t":1724155200}
+{"o":0.0000292024,"h":0.0000293928,"l":0.0000283274,"c":0.0000283992,"v":854835.3476180001,"t":1724158800}
+{"o":0.0000283992,"h":0.0000291302,"l":0.0000262723,"c":0.0000269473,"v":1845364.3702969996,"t":1724162400}
+{"o":0.0000269473,"h":0.0000291672,"l":0.0000262008,"c":0.0000282144,"v":18182538.4448770024,"t":1724166000}
+{"o":0.0000282144,"h":0.0000282892,"l":0.0000272379,"c":0.0000276202,"v":2741061.0515859998,"t":1724169600}
+{"o":0.0000276202,"h":0.0000280921,"l":0.0000269054,"c":0.0000276564,"v":7503785.3844489958,"t":1724173200}
+{"o":0.0000276564,"h":0.0000278032,"l":0.0000263722,"c":0.0000265566,"v":2754701.5475259996,"t":1724176800}
+{"o":0.0000265566,"h":0.0000272143,"l":0.0000264053,"c":0.000027031,"v":477229.266277,"t":1724180400}
+{"o":0.000027031,"h":0.0000281706,"l":0.0000267915,"c":0.0000281702,"v":2693197.5680919993,"t":1724184000}
+{"o":0.0000281702,"h":0.0000294248,"l":0.0000280524,"c":0.000029219,"v":2771531.0659709987,"t":1724187600}
+{"o":0.000029219,"h":0.0000294061,"l":0.0000274835,"c":0.0000281126,"v":3218937.5784990001,"t":1724191200}
+{"o":0.0000281126,"h":0.000029498,"l":0.0000280889,"c":0.0000291772,"v":7827843.9813479995,"t":1724194800}
+{"o":0.0000291772,"h":0.0000292939,"l":0.0000263831,"c":0.000027289,"v":7102104.6049690004,"t":1724198400}
+{"o":0.000027289,"h":0.0000283502,"l":0.0000269459,"c":0.0000272754,"v":2379629.9939449979,"t":1724202000}
+{"o":0.0000272754,"h":0.0000274492,"l":0.000026703,"c":0.0000267472,"v":1411847.364789,"t":1724205600}
+{"o":0.0000267472,"h":0.0000271655,"l":0.0000264247,"c":0.0000267386,"v":1790862.6746449997,"t":1724209200}
+{"o":0.0000267386,"h":0.0000272959,"l":0.0000263601,"c":0.0000264993,"v":1172154.195943,"t":1724212800}
+{"o":0.0000264993,"h":0.0000266252,"l":0.0000262252,"c":0.0000264869,"v":97209.171967,"t":1724216400}
+{"o":0.0000264869,"h":0.000027187,"l":0.0000263076,"c":0.0000271432,"v":882692.118181,"t":1724220000}
+{"o":0.0000271432,"h":0.0000272902,"l":0.0000265881,"c":0.0000269652,"v":731357.948864,"t":1724223600}
+{"o":0.0000269652,"h":0.0000272322,"l":0.0000266288,"c":0.0000271026,"v":149166.940718,"t":1724227200}
+{"o":0.0000271026,"h":0.000027341,"l":0.000025826,"c":0.0000259732,"v":1147869.5048999998,"t":1724230800}
+{"o":0.0000259732,"h":0.0000262345,"l":0.0000257295,"c":0.000025795,"v":544562.542651,"t":1724234400}
+{"o":0.000025795,"h":0.0000261457,"l":0.0000256275,"c":0.000025927,"v":737935.1014699998,"t":1724238000}
+{"o":0.000025927,"h":0.0000261217,"l":0.0000256577,"c":0.0000257554,"v":256996.384558,"t":1724241600}
+{"o":0.0000257554,"h":0.0000262867,"l":0.0000237605,"c":0.0000245038,"v":3915559.4810630018,"t":1724245200}
+{"o":0.0000245038,"h":0.0000252883,"l":0.000024123,"c":0.0000247654,"v":278994.047588,"t":1724248800}
+{"o":0.0000247654,"h":0.0000248895,"l":0.0000197886,"c":0.0000220538,"v":22075560.9007989913,"t":1724252400}
+{"o":0.0000220538,"h":0.0000231961,"l":0.0000215961,"c":0.0000229363,"v":1918110.4183780001,"t":1724256000}
+{"o":0.0000229363,"h":0.0000232051,"l":0.0000227096,"c":0.0000230895,"v":240876.989665,"t":1724259600}
+{"o":0.0000230895,"h":0.0000233103,"l":0.0000227775,"c":0.0000230301,"v":438518.620492,"t":1724263200}
+{"o":0.0000230301,"h":0.0000231531,"l":0.0000206987,"c":0.0000208883,"v":5152560.5888299998,"t":1724266800}
+{"o":0.0000208883,"h":0.0000213564,"l":0.0000207552,"c":0.0000211534,"v":822489.882852,"t":1724270400}
+{"o":0.0000211534,"h":0.000021348,"l":0.0000207303,"c":0.0000209729,"v":1068152.793201,"t":1724274000}
+{"o":0.0000209729,"h":0.0000212458,"l":0.000020574,"c":0.0000210136,"v":1926729.0281519999,"t":1724277600}
+{"o":0.0000210136,"h":0.0000211996,"l":0.0000207295,"c":0.0000209332,"v":895353.3695840002,"t":1724281200}
+{"o":0.0000209332,"h":0.0000253692,"l":0.0000208171,"c":0.0000253632,"v":7045369.7719950024,"t":1724284800}
+{"o":0.0000253632,"h":0.000033258,"l":0.0000248485,"c":0.0000331002,"v":18939978.0298400111,"t":1724288400}
+{"o":0.0000331002,"h":0.0000342574,"l":0.000027744,"c":0.000028157,"v":12165020.9710289966,"t":1724292000}
+{"o":0.000028157,"h":0.0000289653,"l":0.0000278919,"c":0.000028324,"v":2005020.8673819997,"t":1724295600}
+{"o":0.000028324,"h":0.0000306056,"l":0.00002795,"c":0.0000299927,"v":3637574.7719739992,"t":1724299200}
+{"o":0.0000299927,"h":0.0000300526,"l":0.0000283777,"c":0.0000284012,"v":1658521.1929400004,"t":1724302800}
+{"o":0.0000284012,"h":0.0000291305,"l":0.0000282852,"c":0.0000288708,"v":859574.875874,"t":1724306400}
+{"o":0.0000288708,"h":0.0000306996,"l":0.0000286908,"c":0.0000301145,"v":4739952.8551410045,"t":1724310000}
+{"o":0.0000301145,"h":0.0000302052,"l":0.0000269213,"c":0.0000275093,"v":5618162.1738619981,"t":1724313600}
+{"o":0.0000275093,"h":0.0000283211,"l":0.0000266258,"c":0.0000280088,"v":4429390.2729949998,"t":1724317200}
+{"o":0.0000280088,"h":0.0000286276,"l":0.0000276835,"c":0.0000279177,"v":1359480.1263059999,"t":1724320800}
+{"o":0.0000279177,"h":0.0000280644,"l":0.0000275464,"c":0.0000276314,"v":369525.670786,"t":1724324400}
+{"o":0.0000276314,"h":0.0000281622,"l":0.0000274539,"c":0.000027796,"v":508558.9754530002,"t":1724328000}
+{"o":0.000027796,"h":0.0000283526,"l":0.0000276289,"c":0.0000278995,"v":1009407.210451,"t":1724331600}
+{"o":0.0000278995,"h":0.00002819,"l":0.0000276687,"c":0.0000277406,"v":1511134.3447749999,"t":1724335200}
+{"o":0.0000277406,"h":0.0000284915,"l":0.000027161,"c":0.0000282255,"v":1758031.7331460004,"t":1724338800}
+{"o":0.0000282255,"h":0.000028294,"l":0.0000278616,"c":0.0000281227,"v":249781.8383269999,"t":1724342400}
+{"o":0.0000281227,"h":0.000029466,"l":0.0000279348,"c":0.0000294329,"v":1284494.1613960001,"t":1724346000}
+{"o":0.0000294329,"h":0.0000327866,"l":0.0000290514,"c":0.0000320732,"v":4670667.6696160017,"t":1724349600}
+{"o":0.0000320732,"h":0.0000328086,"l":0.0000310235,"c":0.0000312778,"v":1676803.1985059998,"t":1724353200}
+{"o":0.0000312778,"h":0.0000317429,"l":0.0000308214,"c":0.0000315162,"v":972880.3751820002,"t":1724356800}
+{"o":0.0000315162,"h":0.0000325638,"l":0.0000312784,"c":0.0000324648,"v":1533818.9453089999,"t":1724360400}
+{"o":0.0000324648,"h":0.0000325375,"l":0.0000315361,"c":0.0000323726,"v":1165241.6592650006,"t":1724364000}
+{"o":0.0000323726,"h":0.000032758,"l":0.000031304,"c":0.0000314437,"v":1814659.4172350001,"t":1724367600}
+{"o":0.0000314437,"h":0.0000321611,"l":0.0000309707,"c":0.0000317303,"v":388979.0723649999,"t":1724371200}
+{"o":0.0000317303,"h":0.0000320205,"l":0.0000300779,"c":0.0000302224,"v":1682259.9846760002,"t":1724374800}
+{"o":0.0000302224,"h":0.0000310653,"l":0.0000298593,"c":0.0000309674,"v":638077.6602100001,"t":1724378400}
+{"o":0.0000309674,"h":0.000031163,"l":0.0000307689,"c":0.0000308994,"v":67233.423157,"t":1724382000}
+{"o":0.0000308994,"h":0.000031132,"l":0.0000306434,"c":0.0000308814,"v":236016.447426,"t":1724385600}
+{"o":0.0000308814,"h":0.0000325737,"l":0.0000305006,"c":0.0000320952,"v":1605297.9795549996,"t":1724389200}
+{"o":0.0000320952,"h":0.000032256,"l":0.0000304835,"c":0.0000305818,"v":1607711.5077569997,"t":1724392800}
+{"o":0.0000305818,"h":0.0000314149,"l":0.0000303884,"c":0.0000313817,"v":1014323.9354209999,"t":1724396400}
+{"o":0.0000313817,"h":0.0000314207,"l":0.0000308672,"c":0.0000312736,"v":595979.5224210001,"t":1724400000}
+{"o":0.0000312736,"h":0.0000315766,"l":0.0000309329,"c":0.0000311125,"v":148849.931543,"t":1724403600}
+{"o":0.0000311125,"h":0.0000322205,"l":0.0000258804,"c":0.0000283989,"v":17331670.3311490007,"t":1724407200}
+{"o":0.0000283989,"h":0.0000290787,"l":0.000028209,"c":0.0000283899,"v":1554484.4213329998,"t":1724410800}
+{"o":0.0000283899,"h":0.0000288858,"l":0.0000280613,"c":0.0000286911,"v":1240918.6139719998,"t":1724414400}
+{"o":0.0000286911,"h":0.0000288607,"l":0.000027298,"c":0.0000275091,"v":2389399.5492849993,"t":1724418000}
+{"o":0.0000275091,"h":0.0000286816,"l":0.0000269006,"c":0.000027803,"v":1114287.6464279997,"t":1724421600}
+{"o":0.000027803,"h":0.0000294434,"l":0.000027525,"c":0.0000290478,"v":1909275.9283989999,"t":1724425200}
+{"o":0.0000290478,"h":0.0000292754,"l":0.0000279867,"c":0.000028261,"v":1149124.1527860004,"t":1724428800}
+{"o":0.000028261,"h":0.00002873,"l":0.0000275954,"c":0.0000280763,"v":260703.620811,"t":1724432400}
+{"o":0.0000280763,"h":0.0000289214,"l":0.0000278064,"c":0.0000285481,"v":486192.6277370001,"t":1724436000}
+{"o":0.0000285481,"h":0.0000290586,"l":0.0000281795,"c":0.0000284917,"v":920804.3430529999,"t":1724439600}
+{"o":0.0000284917,"h":0.0000290321,"l":0.0000281345,"c":0.0000285471,"v":967469.8404749999,"t":1724443200}
+{"o":0.0000285471,"h":0.0000291643,"l":0.0000282181,"c":0.0000285002,"v":831328.902071,"t":1724446800}
+{"o":0.0000285002,"h":0.0000288778,"l":0.0000277493,"c":0.0000281652,"v":630141.3986150001,"t":1724450400}
+{"o":0.0000281652,"h":0.0000286491,"l":0.0000277358,"c":0.0000283917,"v":522353.093939,"t":1724454000}
+{"o":0.0000283917,"h":0.0000289122,"l":0.0000282148,"c":0.0000287583,"v":353179.685503,"t":1724457600}
+{"o":0.0000287583,"h":0.0000292614,"l":0.0000283062,"c":0.0000289002,"v":881292.977446,"t":1724461200}
+{"o":0.0000289002,"h":0.0000301086,"l":0.0000286585,"c":0.000029283,"v":879015.701605,"t":1724464800}
+{"o":0.000029283,"h":0.0000293475,"l":0.0000285003,"c":0.0000286727,"v":568572.695393,"t":1724468400}
+{"o":0.0000286727,"h":0.0000287975,"l":0.0000284648,"c":0.0000285249,"v":170655.613221,"t":1724472000}
+{"o":0.0000285249,"h":0.0000292872,"l":0.0000282762,"c":0.0000289116,"v":477410.560538,"t":1724475600}
+{"o":0.0000289116,"h":0.0000293163,"l":0.0000283087,"c":0.0000288422,"v":1182250.4537839997,"t":1724479200}
+{"o":0.0000288422,"h":0.000029187,"l":0.0000285067,"c":0.0000288759,"v":553944.7615750001,"t":1724482800}
+{"o":0.0000288759,"h":0.0000291178,"l":0.000027829,"c":0.0000278606,"v":976780.092558,"t":1724486400}
+{"o":0.0000278606,"h":0.0000285752,"l":0.0000274368,"c":0.0000281073,"v":394449.272431,"t":1724490000}
+{"o":0.0000281073,"h":0.0000311271,"l":0.0000276773,"c":0.0000285254,"v":4716643.2612990011,"t":1724493600}
+{"o":0.0000285254,"h":0.0000288146,"l":0.000028185,"c":0.0000283967,"v":371384.805593,"t":1724497200}
+{"o":0.0000283967,"h":0.000028667,"l":0.0000282003,"c":0.0000283809,"v":66975.336557,"t":1724500800}
+{"o":0.0000283809,"h":0.0000293125,"l":0.0000281826,"c":0.0000291655,"v":769876.1531590001,"t":1724504400}
+{"o":0.0000291655,"h":0.0000306472,"l":0.0000288708,"c":0.0000301883,"v":2825348.8340109996,"t":1724508000}
+{"o":0.0000301883,"h":0.0000315677,"l":0.0000299481,"c":0.0000311866,"v":1001202.661676,"t":1724511600}
+{"o":0.0000311866,"h":0.0000320252,"l":0.0000305791,"c":0.0000314922,"v":431732.506601,"t":1724515200}
+{"o":0.0000314922,"h":0.0000318851,"l":0.0000312489,"c":0.0000316704,"v":513311.3950620002,"t":1724518800}
+{"o":0.0000316704,"h":0.0000318048,"l":0.0000304392,"c":0.0000308583,"v":767632.6755910001,"t":1724522400}
+{"o":0.0000308583,"h":0.0000312018,"l":0.0000304061,"c":0.0000307579,"v":661960.084716,"t":1724526000}
+{"o":0.0000307579,"h":0.0000313161,"l":0.000030648,"c":0.0000311149,"v":466015.7339370002,"t":1724529600}
+{"o":0.0000311149,"h":0.000032077,"l":0.0000301231,"c":0.0000307495,"v":426240.016429,"t":1724533200}
+{"o":0.0000307495,"h":0.0000312135,"l":0.0000303392,"c":0.0000308674,"v":114558.879238,"t":1724536800}
+{"o":0.0000308674,"h":0.0000314507,"l":0.0000305212,"c":0.0000310696,"v":367137.230188,"t":1724540400}
+{"o":0.0000310696,"h":0.0000315379,"l":0.0000308391,"c":0.0000311916,"v":91903.519059,"t":1724544000}
+{"o":0.0000311916,"h":0.0000314815,"l":0.0000304016,"c":0.0000307296,"v":366308.296146,"t":1724547600}
+{"o":0.0000307296,"h":0.0000308957,"l":0.0000303245,"c":0.0000305494,"v":605669.767863,"t":1724551200}
+{"o":0.0000305494,"h":0.0000314643,"l":0.00002753,"c":0.0000279342,"v":3773425.3669319991,"t":1724554800}
+{"o":0.0000279342,"h":0.0000290206,"l":0.0000278411,"c":0.0000285273,"v":1063717.5163189999,"t":1724558400}
+{"o":0.0000285273,"h":0.0000295281,"l":0.0000284001,"c":0.0000295065,"v":1522286.4048139998,"t":1724562000}
+{"o":0.0000295065,"h":0.0000303909,"l":0.0000292375,"c":0.0000301367,"v":1081506.674172,"t":1724565600}
+{"o":0.0000301367,"h":0.0000306647,"l":0.0000297347,"c":0.0000300501,"v":496197.48561,"t":1724569200}
+{"o":0.0000300501,"h":0.0000306609,"l":0.0000293158,"c":0.0000300032,"v":1364942.3654459997,"t":1724572800}
+{"o":0.0000300032,"h":0.0000319725,"l":0.0000298683,"c":0.0000316177,"v":2697754.4765559998,"t":1724576400}
+{"o":0.0000316177,"h":0.0000319802,"l":0.0000313918,"c":0.0000317035,"v":587229.5000889999,"t":1724580000}
+{"o":0.0000317035,"h":0.0000320715,"l":0.0000314783,"c":0.0000317956,"v":140403.248768,"t":1724583600}
+{"o":0.0000317956,"h":0.0000320436,"l":0.0000315867,"c":0.0000317469,"v":486799.421127,"t":1724587200}
+{"o":0.0000317469,"h":0.0000318628,"l":0.0000313182,"c":0.0000314412,"v":350276.5747030001,"t":1724590800}
+{"o":0.0000314412,"h":0.0000320889,"l":0.0000310849,"c":0.0000319671,"v":664800.9409030001,"t":1724594400}
+{"o":0.0000319671,"h":0.0000334964,"l":0.0000316082,"c":0.00003335,"v":1618751.4033269994,"t":1724598000}
+{"o":0.00003335,"h":0.0000343745,"l":0.0000322276,"c":0.0000325251,"v":1814762.0077099998,"t":1724601600}
+{"o":0.0000325251,"h":0.000033256,"l":0.0000323698,"c":0.000032728,"v":1220728.8298820001,"t":1724605200}
+{"o":0.000032728,"h":0.0000330068,"l":0.0000323183,"c":0.0000327872,"v":853529.1351000001,"t":1724608800}
+{"o":0.0000327872,"h":0.0000329601,"l":0.0000239425,"c":0.000028234,"v":25894075.3251379803,"t":1724612400}
+{"o":0.000028234,"h":0.0000285623,"l":0.000027779,"c":0.0000281174,"v":2048685.7791069997,"t":1724616000}
+{"o":0.0000281174,"h":0.0000291727,"l":0.0000276673,"c":0.0000285321,"v":987088.9791149999,"t":1724619600}
+{"o":0.0000285321,"h":0.0000289721,"l":0.0000276057,"c":0.0000280465,"v":836006.565288,"t":1724623200}
+{"o":0.0000280465,"h":0.0000288374,"l":0.0000275391,"c":0.0000279821,"v":616837.852296,"t":1724626800}
+{"o":0.0000279821,"h":0.0000284776,"l":0.0000275411,"c":0.0000278812,"v":1155649.036968,"t":1724630400}
+{"o":0.0000278812,"h":0.0000282296,"l":0.0000273016,"c":0.0000275039,"v":381826.5456810002,"t":1724634000}
+{"o":0.0000275039,"h":0.0000289032,"l":0.0000274116,"c":0.0000285294,"v":1409239.9376660001,"t":1724637600}
+{"o":0.0000285294,"h":0.0000291526,"l":0.0000282471,"c":0.0000288223,"v":227497.050697,"t":1724641200}
+{"o":0.0001046661,"h":0.000122292,"l":0.0000985429,"c":0.0001046661,"v":29295062.4306120276,"t":1717444800}
+{"o":0.0001046661,"h":0.0001225047,"l":0.0000944791,"c":0.0001029539,"v":37407344.2919220179,"t":1717448400}
+{"o":0.0001029539,"h":0.0001191025,"l":0.0001017539,"c":0.0001086345,"v":11301777.9314649906,"t":1717452000}
+{"o":0.0001086345,"h":0.0001156405,"l":0.0001054208,"c":0.0001078863,"v":9184736.7269300092,"t":1717455600}
+{"o":0.0001078863,"h":0.000108864,"l":0.0001033033,"c":0.0001041516,"v":6678390.1606010245,"t":1717459200}
+{"o":0.0001041516,"h":0.0001280306,"l":0.0001012433,"c":0.0001038306,"v":10866392.6171280183,"t":1717462800}
+{"o":0.0001038306,"h":0.0001190017,"l":0.000091313,"c":0.0001113786,"v":28469296.1062740423,"t":1717466400}
+{"o":0.0001113786,"h":0.0001154211,"l":0.0001045377,"c":0.0001064452,"v":10817338.5430149883,"t":1717470000}
+{"o":0.0001064452,"h":0.0001188268,"l":0.000105219,"c":0.0001159741,"v":10796456.8104129974,"t":1717473600}
+{"o":0.0001159741,"h":0.0001275003,"l":0.0001138098,"c":0.0001213764,"v":15106420.359528007,"t":1717477200}
+{"o":0.0001213764,"h":0.0001226443,"l":0.000107574,"c":0.0001107213,"v":11333433.0278239977,"t":1717480800}
+{"o":0.0001107213,"h":0.0001170894,"l":0.0001082218,"c":0.0001132586,"v":8786938.1650090143,"t":1717484400}
+{"o":0.0001132586,"h":0.0001141655,"l":0.0001077142,"c":0.0001132024,"v":5336730.1453129956,"t":1717488000}
+{"o":0.0001132024,"h":0.0001223275,"l":0.0001112073,"c":0.0001188214,"v":9092197.1756439954,"t":1717491600}
+{"o":0.0001188214,"h":0.0001204831,"l":0.0001081532,"c":0.0001089744,"v":8300486.0385589916,"t":1717495200}
+{"o":0.0001089744,"h":0.0001104691,"l":0.0001057083,"c":0.0001089062,"v":6188726.0946669942,"t":1717498800}
+{"o":0.0001089062,"h":0.000113105,"l":0.0001084884,"c":0.0001113835,"v":4674875.2980400007,"t":1717502400}
+{"o":0.0001113835,"h":0.0001327917,"l":0.0001102981,"c":0.0001212651,"v":16737825.5686830077,"t":1717506000}
+{"o":0.0001212651,"h":0.000132264,"l":0.0001195565,"c":0.0001280096,"v":12177542.0740310159,"t":1717509600}
+{"o":0.0001280096,"h":0.0001286414,"l":0.00011949,"c":0.0001209762,"v":5379525.9053150006,"t":1717513200}
+{"o":0.0001209762,"h":0.0001320326,"l":0.0001167014,"c":0.000123075,"v":8021744.8259140095,"t":1717516800}
+{"o":0.000123075,"h":0.0001245663,"l":0.0001152366,"c":0.0001177225,"v":8793939.5255409926,"t":1717520400}
+{"o":0.0001177225,"h":0.0001202915,"l":0.0001088856,"c":0.0001110468,"v":8469824.8085540012,"t":1717524000}
+{"o":0.0001110468,"h":0.0001143854,"l":0.0001050617,"c":0.0001073415,"v":10389076.48734699,"t":1717527600}
+{"o":0.0001073415,"h":0.0001087279,"l":0.0000992777,"c":0.000100549,"v":17119034.9895540066,"t":1717531200}
+{"o":0.000100549,"h":0.000104984,"l":0.0000957494,"c":0.0001034851,"v":13716111.8313650042,"t":1717534800}
+{"o":0.0001034851,"h":0.0001056963,"l":0.0000964965,"c":0.0000987678,"v":11752080.1981149986,"t":1717538400}
+{"o":0.0000987678,"h":0.000104029,"l":0.0000967878,"c":0.0001025864,"v":9066003.741928,"t":1717542000}
+{"o":0.0001025864,"h":0.000103942,"l":0.0000933318,"c":0.0000991188,"v":11915121.9140840042,"t":1717545600}
+{"o":0.0000991188,"h":0.000108864,"l":0.0000960015,"c":0.0001047913,"v":12795650.7058159839,"t":1717549200}
+{"o":0.0001047913,"h":0.0001120938,"l":0.0001037209,"c":0.0001083789,"v":7238158.9423360005,"t":1717552800}
+{"o":0.0001083789,"h":0.0001094289,"l":0.0001046878,"c":0.0001075899,"v":3175484.0128449965,"t":1717556400}
+{"o":0.0001075899,"h":0.0001146771,"l":0.0001064055,"c":0.0001136437,"v":7264520.1684590075,"t":1717560000}
+{"o":0.0001136437,"h":0.0001151963,"l":0.000104509,"c":0.00010673,"v":7268635.5898920046,"t":1717563600}
+{"o":0.00010673,"h":0.0001082962,"l":0.000102421,"c":0.0001044016,"v":5754904.6814999953,"t":1717567200}
+{"o":0.0001044016,"h":0.0001074125,"l":0.0001031331,"c":0.0001058737,"v":4381128.3653779989,"t":1717570800}
+{"o":0.0001058737,"h":0.0001065225,"l":0.0000996669,"c":0.0001029705,"v":6903596.5254819924,"t":1717574400}
+{"o":0.0001029705,"h":0.0001138761,"l":0.0001015809,"c":0.0001131624,"v":5586834.3119120095,"t":1717578000}
+{"o":0.0001131624,"h":0.0001213041,"l":0.0001072651,"c":0.0001109295,"v":14199565.411415033,"t":1717581600}
+{"o":0.0001109295,"h":0.0001120999,"l":0.0001073042,"c":0.0001077126,"v":4222357.1466160025,"t":1717585200}
+{"o":0.0001077126,"h":0.0001121315,"l":0.0001054523,"c":0.0001086345,"v":6788693.969796,"t":1717588800}
+{"o":0.0001086345,"h":0.0001126355,"l":0.0001065461,"c":0.0001119567,"v":4976219.4448890034,"t":1717592400}
+{"o":0.0001119567,"h":0.0001233603,"l":0.0001107003,"c":0.00011495,"v":16392172.3977650106,"t":1717596000}
+{"o":0.00011495,"h":0.0001183016,"l":0.0001096638,"c":0.0001120264,"v":9934144.474645013,"t":1717599600}
+{"o":0.0001120264,"h":0.000113393,"l":0.0001039918,"c":0.0001084972,"v":8697501.864346981,"t":1717603200}
+{"o":0.0001084972,"h":0.0001133758,"l":0.0001055294,"c":0.0001060939,"v":5965461.5442940081,"t":1717606800}
+{"o":0.0001060939,"h":0.0001078465,"l":0.0001018206,"c":0.000103392,"v":4927953.2051760014,"t":1717610400}
+{"o":0.000103392,"h":0.0001104159,"l":0.0001025484,"c":0.0001037202,"v":10322366.192895012,"t":1717614000}
+{"o":0.0001037202,"h":0.0001080752,"l":0.0001030474,"c":0.0001063577,"v":4005786.2467300091,"t":1717617600}
+{"o":0.0001063577,"h":0.0001100963,"l":0.0001009962,"c":0.0001096082,"v":7433436.3150369832,"t":1717621200}
+{"o":0.0001096082,"h":0.0001334217,"l":0.0001057588,"c":0.0001117213,"v":22768099.9931119867,"t":1717624800}
+{"o":0.0001117213,"h":0.0001203354,"l":0.000110549,"c":0.0001172595,"v":4384942.4540530015,"t":1717628400}
+{"o":0.0001172595,"h":0.000117523,"l":0.0001069267,"c":0.0001076872,"v":6574992.8100380022,"t":1717632000}
+{"o":0.0001076872,"h":0.0001133482,"l":0.0001066583,"c":0.0001123074,"v":4125176.9590039956,"t":1717635600}
+{"o":0.0001123074,"h":0.000115816,"l":0.0001093846,"c":0.0001101053,"v":4783107.5779280057,"t":1717639200}
+{"o":0.0001101053,"h":0.0001135844,"l":0.0001068972,"c":0.0001089527,"v":5052754.7186919972,"t":1717642800}
+{"o":0.0001089527,"h":0.0001159811,"l":0.0001081348,"c":0.0001140074,"v":4701278.4751589997,"t":1717646400}
+{"o":0.0001140074,"h":0.0001200454,"l":0.0001100245,"c":0.0001173843,"v":8190558.0597089948,"t":1717650000}
+{"o":0.0001173843,"h":0.0001193547,"l":0.0001115702,"c":0.0001149599,"v":8983690.1123659983,"t":1717653600}
+{"o":0.0001149599,"h":0.000121717,"l":0.0001095898,"c":0.0001101752,"v":7678382.5839459961,"t":1717657200}
+{"o":0.0001101752,"h":0.0001124444,"l":0.000105034,"c":0.0001058838,"v":5942976.7214519968,"t":1717660800}
+{"o":0.0001058838,"h":0.0001068032,"l":0.0000940112,"c":0.0000988206,"v":34618181.4988520071,"t":1717664400}
+{"o":0.0000988206,"h":0.0001114192,"l":0.000098698,"c":0.0001028526,"v":14682904.5683489945,"t":1717668000}
+{"o":0.0001028526,"h":0.0001051488,"l":0.0000952829,"c":0.0001013446,"v":11798290.0622899793,"t":1717671600}
+{"o":0.0001013446,"h":0.0001016777,"l":0.0000971725,"c":0.000098294,"v":6714061.8495210027,"t":1717675200}
+{"o":0.000098294,"h":0.0001009261,"l":0.0000909389,"c":0.0000928708,"v":10058427.4215420075,"t":1717678800}
+{"o":0.0000928708,"h":0.000095742,"l":0.0000871587,"c":0.0000916746,"v":24547148.2025459744,"t":1717682400}
+{"o":0.0000916746,"h":0.0000944745,"l":0.0000854712,"c":0.000093005,"v":28683619.9221939966,"t":1717686000}
+{"o":0.000093005,"h":0.0001168877,"l":0.0000869097,"c":0.0000898901,"v":19469764.449930992,"t":1717689600}
+{"o":0.0000898901,"h":0.0000906886,"l":0.0000745957,"c":0.0000825763,"v":52292765.5596629679,"t":1717693200}
+{"o":0.0000825763,"h":0.0000902952,"l":0.0000682513,"c":0.0000797506,"v":40752305.5790790245,"t":1717696800}
+{"o":0.0000797506,"h":0.0001008417,"l":0.0000653584,"c":0.0000783817,"v":48649447.7270399556,"t":1717700400}
+{"o":0.0000783817,"h":0.0000984028,"l":0.0000766867,"c":0.0000900377,"v":27674602.2732659616,"t":1717704000}
+{"o":0.0000900377,"h":0.0001045897,"l":0.0000884352,"c":0.0001037535,"v":14277348.5600879472,"t":1717707600}
+{"o":0.0001037535,"h":0.0001043253,"l":0.0000948546,"c":0.0000957753,"v":13809549.5251239911,"t":1717711200}
+{"o":0.0000957753,"h":0.0000992889,"l":0.0000913523,"c":0.000091857,"v":6992714.9302859893,"t":1717714800}
+{"o":0.000091857,"h":0.0000952908,"l":0.0000899601,"c":0.0000905924,"v":7800878.8063710108,"t":1717718400}
+{"o":0.0000905924,"h":0.0000916032,"l":0.0000856689,"c":0.0000869126,"v":6978379.0042379852,"t":1717722000}
+{"o":0.0000869126,"h":0.0000892616,"l":0.0000766165,"c":0.000083159,"v":13407669.9949950017,"t":1717725600}
+{"o":0.000083159,"h":0.0000926786,"l":0.0000809434,"c":0.000090122,"v":12385264.8411929868,"t":1717729200}
+{"o":0.000090122,"h":0.0001003579,"l":0.0000852127,"c":0.0000985262,"v":10743447.3339610267,"t":1717732800}
+{"o":0.0000985262,"h":0.0001046037,"l":0.0000937982,"c":0.0000949992,"v":9820565.0396030117,"t":1717736400}
+{"o":0.0000949992,"h":0.0000952055,"l":0.0000901355,"c":0.0000920069,"v":3233908.9130609958,"t":1717740000}
+{"o":0.0000920069,"h":0.0000948814,"l":0.0000849156,"c":0.000086959,"v":10802895.882787006,"t":1717743600}
+{"o":0.000086959,"h":0.0000880792,"l":0.0000834769,"c":0.0000843544,"v":5473592.4088870082,"t":1717747200}
+{"o":0.0000843544,"h":0.0000875994,"l":0.0000814865,"c":0.0000827151,"v":6290457.9563909993,"t":1717750800}
+{"o":0.0000827151,"h":0.0000915787,"l":0.0000775159,"c":0.000088778,"v":16038986.3091199808,"t":1717754400}
+{"o":0.000088778,"h":0.0000923452,"l":0.0000866599,"c":0.0000903477,"v":6392930.1120949937,"t":1717758000}
+{"o":0.0000903477,"h":0.0000918713,"l":0.0000811457,"c":0.0000827435,"v":7125816.6400000006,"t":1717761600}
+{"o":0.0000827435,"h":0.0000891507,"l":0.0000768063,"c":0.0000794911,"v":11958797.4049630091,"t":1717765200}
+{"o":0.0000794911,"h":0.0000829025,"l":0.0000716002,"c":0.0000761328,"v":15163081.3719509915,"t":1717768800}
+{"o":0.0000761328,"h":0.0000841381,"l":0.0000683364,"c":0.000077096,"v":41302727.1563639939,"t":1717772400}
+{"o":0.000077096,"h":0.0000792203,"l":0.0000601154,"c":0.0000720872,"v":35312456.4958239421,"t":1717776000}
+{"o":0.0000720872,"h":0.0000802189,"l":0.0000705025,"c":0.0000723966,"v":18967950.1780839674,"t":1717779600}
+{"o":0.0000723966,"h":0.0000861599,"l":0.0000593144,"c":0.0000758346,"v":49837470.0820329487,"t":1717783200}
+{"o":0.0000758346,"h":0.0000764747,"l":0.0000648768,"c":0.0000690639,"v":15924083.2819390018,"t":1717786800}
+{"o":0.0000690639,"h":0.000073804,"l":0.0000564267,"c":0.0000708551,"v":28908525.5436159819,"t":1717790400}
+{"o":0.0000708551,"h":0.0000905264,"l":0.0000680487,"c":0.0000898537,"v":40130296.4129190817,"t":1717794000}
+{"o":0.0000898537,"h":0.0000946957,"l":0.0000713665,"c":0.0000747766,"v":19077794.1646919623,"t":1717797600}
+{"o":0.0000747766,"h":0.0000775595,"l":0.0000683531,"c":0.0000723417,"v":14090217.2114899848,"t":1717801200}
+{"o":0.0000723417,"h":0.0000927941,"l":0.000071823,"c":0.0000870121,"v":21230716.487739034,"t":1717804800}
+{"o":0.0000870121,"h":0.0000895922,"l":0.0000820184,"c":0.0000885992,"v":6831902.697769003,"t":1717808400}
+{"o":0.0000885992,"h":0.0000912534,"l":0.0000876817,"c":0.0000883692,"v":3656450.1709240018,"t":1717812000}
+{"o":0.0000883692,"h":0.0000947201,"l":0.0000836239,"c":0.0000850168,"v":10552650.7478059847,"t":1717815600}
+{"o":0.0000850168,"h":0.0000865708,"l":0.0000806762,"c":0.0000821458,"v":5605235.9842430064,"t":1717819200}
+{"o":0.0000821458,"h":0.0000905046,"l":0.0000807147,"c":0.0000882571,"v":6482561.2503670054,"t":1717822800}
+{"o":0.0000882571,"h":0.0000912146,"l":0.0000854024,"c":0.0000858256,"v":7459922.0860339943,"t":1717826400}
+{"o":0.0000858256,"h":0.0000867334,"l":0.0000717187,"c":0.000077332,"v":20350068.0930259861,"t":1717830000}
+{"o":0.000077332,"h":0.00008608,"l":0.0000761423,"c":0.0000821279,"v":11417510.5060279965,"t":1717833600}
+{"o":0.0000821279,"h":0.0000832055,"l":0.000070473,"c":0.0000785413,"v":18854254.2420349978,"t":1717837200}
+{"o":0.0000785413,"h":0.0000838788,"l":0.0000736381,"c":0.0000832893,"v":12631594.6181099992,"t":1717840800}
+{"o":0.0000832893,"h":0.0000848997,"l":0.0000728112,"c":0.0000741405,"v":8070150.8959410042,"t":1717844400}
+{"o":0.0000741405,"h":0.0000783949,"l":0.0000718955,"c":0.0000761612,"v":7452560.5474759955,"t":1717848000}
+{"o":0.0000761612,"h":0.0000807723,"l":0.0000751844,"c":0.0000763158,"v":6699045.0222999891,"t":1717851600}
+{"o":0.0000763158,"h":0.000079808,"l":0.0000703501,"c":0.0000747068,"v":9069560.2810320184,"t":1717855200}
+{"o":0.0000747068,"h":0.0000756154,"l":0.000068099,"c":0.0000721517,"v":22129919.9285340086,"t":1717858800}
+{"o":0.0000721517,"h":0.0000775447,"l":0.0000701732,"c":0.0000757464,"v":11064083.5273169987,"t":1717862400}
+{"o":0.0000757464,"h":0.0000825389,"l":0.0000752823,"c":0.0000769688,"v":9232635.6929250043,"t":1717866000}
+{"o":0.0000769688,"h":0.0000780378,"l":0.0000658659,"c":0.0000732263,"v":16009477.8206259832,"t":1717869600}
+{"o":0.0000732263,"h":0.0000752035,"l":0.0000682513,"c":0.0000703762,"v":11370507.7521989699,"t":1717873200}
+{"o":0.0000703762,"h":0.0000818415,"l":0.0000670132,"c":0.0000806636,"v":16187532.908313008,"t":1717876800}
+{"o":0.0000806636,"h":0.0000886725,"l":0.0000800872,"c":0.0000853239,"v":8620886.6677570045,"t":1717880400}
+{"o":0.0000853239,"h":0.0001042358,"l":0.000084501,"c":0.0000982737,"v":14839864.2969410066,"t":1717884000}
+{"o":0.0000982737,"h":0.0001163237,"l":0.0000942831,"c":0.0001149535,"v":24656855.0108830556,"t":1717887600}
+{"o":0.0001149535,"h":0.0001150603,"l":0.0000946164,"c":0.0000961655,"v":16565030.1901200209,"t":1717891200}
+{"o":0.0000961655,"h":0.000105128,"l":0.0000949743,"c":0.0001018347,"v":10338632.2210719902,"t":1717894800}
+{"o":0.0001018347,"h":0.0001259879,"l":0.0000970194,"c":0.0001165172,"v":20425080.7101930045,"t":1717898400}
+{"o":0.0001165172,"h":0.0001246477,"l":0.0000911932,"c":0.0001061162,"v":28621448.3030600287,"t":1717902000}
+{"o":0.0001061162,"h":0.0001143884,"l":0.0000949952,"c":0.0001119908,"v":20503720.1315870062,"t":1717905600}
+{"o":0.0001119908,"h":0.000126808,"l":0.0001098923,"c":0.0001154451,"v":17938335.1538559906,"t":1717909200}
+{"o":0.0001154451,"h":0.0001247132,"l":0.0001127917,"c":0.0001164902,"v":15977592.0149029903,"t":1717912800}
+{"o":0.0001164902,"h":0.0001208578,"l":0.0001061126,"c":0.0001128831,"v":12530000.4180309977,"t":1717916400}
+{"o":0.0001128831,"h":0.0001183365,"l":0.0001119139,"c":0.0001134312,"v":4288883.484251,"t":1717920000}
+{"o":0.0001134312,"h":0.0001163448,"l":0.0001079907,"c":0.0001100789,"v":6324542.9841470057,"t":1717923600}
+{"o":0.0001100789,"h":0.0001224143,"l":0.0001080948,"c":0.0001196852,"v":7786352.4712370066,"t":1717927200}
+{"o":0.0001196852,"h":0.0001931119,"l":0.0001160349,"c":0.0001238352,"v":22701477.8149609379,"t":1717930800}
+{"o":0.0001238352,"h":0.0001360044,"l":0.0001198693,"c":0.0001306499,"v":13135629.3349720053,"t":1717934400}
+{"o":0.0001306499,"h":0.0001434893,"l":0.0001214869,"c":0.000130514,"v":19158922.6379070021,"t":1717938000}
+{"o":0.000130514,"h":0.0001308415,"l":0.0001175684,"c":0.0001191566,"v":7758216.0442610076,"t":1717941600}
+{"o":0.0001191566,"h":0.0001205097,"l":0.0000980979,"c":0.000104108,"v":21558484.4151089787,"t":1717945200}
+{"o":0.000104108,"h":0.0001123963,"l":0.0001035841,"c":0.0001076298,"v":8555231.3013789989,"t":1717948800}
+{"o":0.0001076298,"h":0.0001272689,"l":0.0001066086,"c":0.0001247786,"v":17868208.7412229963,"t":1717952400}
+{"o":0.0001247786,"h":0.0001263766,"l":0.0001159774,"c":0.0001174687,"v":7001764.8479149975,"t":1717956000}
+{"o":0.0001174687,"h":0.0001177552,"l":0.0001028963,"c":0.0001042258,"v":8444209.9377679937,"t":1717959600}
+{"o":0.0001042258,"h":0.0001152804,"l":0.0001019017,"c":0.0001144285,"v":7282629.171506986,"t":1717963200}
+{"o":0.0001144285,"h":0.0001149741,"l":0.0001022019,"c":0.0001092968,"v":8469505.0327059962,"t":1717966800}
+{"o":0.0001092968,"h":0.0001116931,"l":0.0001042315,"c":0.0001045068,"v":3817707.8812349997,"t":1717970400}
+{"o":0.0001045068,"h":0.0001194869,"l":0.0001024747,"c":0.0001179364,"v":10213598.1631630044,"t":1717974000}
+{"o":0.0001179364,"h":0.0001192859,"l":0.0001114422,"c":0.0001143025,"v":4328816.0901410002,"t":1717977600}
+{"o":0.0001143025,"h":0.0001191422,"l":0.000108908,"c":0.0001178363,"v":5281537.156171998,"t":1717981200}
+{"o":0.0001178363,"h":0.0001303493,"l":0.0001165668,"c":0.0001210128,"v":5159800.3821869968,"t":1717984800}
+{"o":0.0001210128,"h":0.0001334765,"l":0.0001203312,"c":0.0001288432,"v":9251740.4632609971,"t":1717988400}
+{"o":0.0001288432,"h":0.0001417183,"l":0.0001244707,"c":0.0001300649,"v":11548289.417837007,"t":1717992000}
+{"o":0.0001300649,"h":0.0001358029,"l":0.0001265489,"c":0.0001293704,"v":6681786.2771139992,"t":1717995600}
+{"o":0.0001293704,"h":0.0001654102,"l":0.0001291416,"c":0.0001439375,"v":10607201.3138500005,"t":1717999200}
+{"o":0.0001439375,"h":0.0001586377,"l":0.0001346588,"c":0.0001402064,"v":14678386.6791539937,"t":1718002800}
+{"o":0.0001402064,"h":0.0001407708,"l":0.0001293219,"c":0.000133236,"v":7345141.4168869965,"t":1718006400}
+{"o":0.000133236,"h":0.0001429295,"l":0.0001277316,"c":0.0001396118,"v":7518726.4796159957,"t":1718010000}
+{"o":0.0001396118,"h":0.0001446759,"l":0.0001360155,"c":0.0001399665,"v":5106413.8912780024,"t":1718013600}
+{"o":0.0001399665,"h":0.0001453835,"l":0.0001107338,"c":0.0001160967,"v":23852276.1552200578,"t":1718017200}
+{"o":0.0001160967,"h":0.0001424007,"l":0.0001089573,"c":0.0001384654,"v":33541451.9256239943,"t":1718020800}
+{"o":0.0001384654,"h":0.0001396063,"l":0.0001259431,"c":0.0001309441,"v":9826719.9130170085,"t":1718024400}
+{"o":0.0001309441,"h":0.0001432316,"l":0.0001210542,"c":0.0001242618,"v":16926642.1715369858,"t":1718028000}
+{"o":0.0001242618,"h":0.000131751,"l":0.0001021038,"c":0.0001164765,"v":25708306.4393140078,"t":1718031600}
+{"o":0.0001164765,"h":0.0001181178,"l":0.0001075401,"c":0.0001105822,"v":10113543.7224439997,"t":1718035200}
+{"o":0.0001105822,"h":0.0001216361,"l":0.0000965972,"c":0.000116767,"v":19135228.3327419683,"t":1718038800}
+{"o":0.000116767,"h":0.0001323539,"l":0.0001162828,"c":0.0001181899,"v":10826100.3516849726,"t":1718042400}
+{"o":0.0001181899,"h":0.0001199063,"l":0.0000927118,"c":0.0001098114,"v":21157408.236661002,"t":1718046000}
+{"o":0.0001098114,"h":0.0001108776,"l":0.0000956779,"c":0.0000996399,"v":18485586.8018009849,"t":1718049600}
+{"o":0.0000996399,"h":0.0001049451,"l":0.0000953086,"c":0.0000993486,"v":11319957.1397349853,"t":1718053200}
+{"o":0.0000993486,"h":0.0001067185,"l":0.0000975088,"c":0.0001042152,"v":5288637.4578289865,"t":1718056800}
+{"o":0.0001042152,"h":0.0001049674,"l":0.0000992294,"c":0.0001012699,"v":3150750.1885880008,"t":1718060400}
+{"o":0.0001012699,"h":0.0001052804,"l":0.0001001737,"c":0.0001017407,"v":3234357.8324980033,"t":1718064000}
+{"o":0.0001017407,"h":0.0001082746,"l":0.0000976198,"c":0.0001030708,"v":6089400.2135939989,"t":1718067600}
+{"o":0.0001030708,"h":0.0001059386,"l":0.0000976247,"c":0.0001033271,"v":6378402.8997089993,"t":1718071200}
+{"o":0.0001033271,"h":0.0001080768,"l":0.00010292,"c":0.0001067307,"v":2229111.3452189984,"t":1718074800}
+{"o":0.0001067307,"h":0.0001122289,"l":0.0001058158,"c":0.0001070462,"v":5378879.6994230039,"t":1718078400}
+{"o":0.0001070462,"h":0.0001082338,"l":0.0000997174,"c":0.0001028197,"v":4911577.3478690013,"t":1718082000}
+{"o":0.0001028197,"h":0.0001065573,"l":0.0001000921,"c":0.0001041514,"v":3551576.6313939998,"t":1718085600}
+{"o":0.0001041514,"h":0.0001057868,"l":0.0000968439,"c":0.0001029475,"v":7983710.3430949943,"t":1718089200}
+{"o":0.0001029475,"h":0.0001112934,"l":0.0001010123,"c":0.0001091587,"v":4577057.3736080015,"t":1718092800}
+{"o":0.0001091587,"h":0.0001127822,"l":0.0001026057,"c":0.0001087,"v":10194365.3758730013,"t":1718096400}
+{"o":0.0001087,"h":0.0001109837,"l":0.000106729,"c":0.0001081817,"v":2279039.7021079999,"t":1718100000}
+{"o":0.0001081817,"h":0.0001092856,"l":0.0001044066,"c":0.0001069485,"v":2508552.9679510021,"t":1718103600}
+{"o":0.0001069485,"h":0.0001171032,"l":0.0001055702,"c":0.0001134208,"v":9805273.1847479809,"t":1718107200}
+{"o":0.0001134208,"h":0.0001200811,"l":0.0001059729,"c":0.0001087045,"v":7769695.1086379867,"t":1718110800}
+{"o":0.0001087045,"h":0.0001154276,"l":0.0001026515,"c":0.0001040763,"v":7713513.0857699895,"t":1718114400}
+{"o":0.0001040763,"h":0.0001099415,"l":0.0000900791,"c":0.0000979717,"v":15321885.9670510143,"t":1718118000}
+{"o":0.0000979717,"h":0.0001066243,"l":0.0000944002,"c":0.0001027555,"v":13724024.7226249892,"t":1718121600}
+{"o":0.0001027555,"h":0.0001117399,"l":0.0001009957,"c":0.0001082611,"v":4634901.8499179995,"t":1718125200}
+{"o":0.0001082611,"h":0.0001089122,"l":0.0001021609,"c":0.0001033646,"v":2829605.7724780012,"t":1718128800}
+{"o":0.0001033646,"h":0.0001063715,"l":0.0001013579,"c":0.000103007,"v":2951502.1572859995,"t":1718132400}
+{"o":0.000103007,"h":0.0001051995,"l":0.0001014132,"c":0.0001041327,"v":2532729.3650409989,"t":1718136000}
+{"o":0.0001041327,"h":0.0001071558,"l":0.0001026367,"c":0.0001061713,"v":1768570.2466899997,"t":1718139600}
+{"o":0.0001061713,"h":0.0001190569,"l":0.0001051444,"c":0.0001106405,"v":6210659.5607919926,"t":1718143200}
+{"o":0.0001106405,"h":0.0001147478,"l":0.0001094721,"c":0.0001105392,"v":4156103.8943470037,"t":1718146800}
+{"o":0.0001105392,"h":0.0001127841,"l":0.0001030851,"c":0.00010757,"v":4145357.3915179968,"t":1718150400}
+{"o":0.00010757,"h":0.000111334,"l":0.0000918417,"c":0.0001001643,"v":9386746.5413639955,"t":1718154000}
+{"o":0.0001001643,"h":0.0001422824,"l":0.0000980991,"c":0.0001174523,"v":26208978.9642419852,"t":1718157600}
+{"o":0.0001174523,"h":0.0001240312,"l":0.0001139132,"c":0.000115552,"v":5093898.6398959989,"t":1718161200}
+{"o":0.000115552,"h":0.0001162679,"l":0.0001109774,"c":0.0001126232,"v":2347227.708625,"t":1718164800}
+{"o":0.0001126232,"h":0.0001144667,"l":0.0001107662,"c":0.0001123942,"v":1755076.8656630001,"t":1718168400}
+{"o":0.0001123942,"h":0.0001136952,"l":0.0001099985,"c":0.0001121355,"v":2351064.9605519981,"t":1718172000}
+{"o":0.0001121355,"h":0.000112807,"l":0.0001090343,"c":0.0001116063,"v":1836767.9236690002,"t":1718175600}
+{"o":0.0001116063,"h":0.0001121285,"l":0.0001052843,"c":0.0001061102,"v":2978526.1013860004,"t":1718179200}
+{"o":0.0001061102,"h":0.0001116791,"l":0.0001005199,"c":0.000104725,"v":8103638.823555002,"t":1718182800}
+{"o":0.000104725,"h":0.0001087718,"l":0.0001035818,"c":0.0001042366,"v":3397199.4595279982,"t":1718186400}
+{"o":0.0001042366,"h":0.0001148566,"l":0.0001035747,"c":0.0001129669,"v":8330922.178739001,"t":1718190000}
+{"o":0.0001129669,"h":0.0001216762,"l":0.0001041292,"c":0.0001137131,"v":6304932.9521670006,"t":1718193600}
+{"o":0.0001137131,"h":0.0001193676,"l":0.000108764,"c":0.000111748,"v":3909660.6327279992,"t":1718197200}
+{"o":0.000111748,"h":0.0001142082,"l":0.0001080891,"c":0.000108593,"v":2343994.2937089992,"t":1718200800}
+{"o":0.000108593,"h":0.0001109758,"l":0.0001043749,"c":0.0001062902,"v":2078904.8257299997,"t":1718204400}
+{"o":0.0001062902,"h":0.0001075896,"l":0.0001014522,"c":0.0001021208,"v":3614209.8156190021,"t":1718208000}
+{"o":0.0001021208,"h":0.000104405,"l":0.0000972269,"c":0.0001029721,"v":6328572.0555880032,"t":1718211600}
+{"o":0.0001029721,"h":0.0001075912,"l":0.0000954614,"c":0.0001026968,"v":8148162.0978510007,"t":1718215200}
+{"o":0.0001026968,"h":0.0001120304,"l":0.0000991254,"c":0.0001048646,"v":5196959.6532870047,"t":1718218800}
+{"o":0.0001048646,"h":0.0001085922,"l":0.0001022133,"c":0.0001053411,"v":4845605.0319370022,"t":1718222400}
+{"o":0.0001053411,"h":0.0001090062,"l":0.0001036011,"c":0.0001081233,"v":2221725.065024999,"t":1718226000}
+{"o":0.0001081233,"h":0.0001092805,"l":0.0001053551,"c":0.000105934,"v":1769129.207317,"t":1718229600}
+{"o":0.000105934,"h":0.0001083038,"l":0.0001014158,"c":0.0001049618,"v":5206137.3876269981,"t":1718233200}
+{"o":0.0001049618,"h":0.0001078606,"l":0.0001031939,"c":0.0001037113,"v":2878456.7863769978,"t":1718236800}
+{"o":0.0001037113,"h":0.0001082829,"l":0.0001032017,"c":0.0001065079,"v":1856238.171357,"t":1718240400}
+{"o":0.0001065079,"h":0.0001088776,"l":0.0001015883,"c":0.0001045838,"v":4101770.157872003,"t":1718244000}
+{"o":0.0001045838,"h":0.0001105313,"l":0.0001031705,"c":0.0001086218,"v":3813429.4598289994,"t":1718247600}
+{"o":0.0001086218,"h":0.0001124001,"l":0.0001065965,"c":0.0001087536,"v":3927798.1927550002,"t":1718251200}
+{"o":0.0001087536,"h":0.0001107609,"l":0.0001072249,"c":0.0001101001,"v":1823691.1876819986,"t":1718254800}
+{"o":0.0001101001,"h":0.0001122717,"l":0.0001063154,"c":0.0001083106,"v":2054619.7002090025,"t":1718258400}
+{"o":0.0001083106,"h":0.0001111401,"l":0.000102441,"c":0.0001037857,"v":3676880.5017339978,"t":1718262000}
+{"o":0.0001037857,"h":0.0001074432,"l":0.0001010617,"c":0.0001033853,"v":4111263.7890469972,"t":1718265600}
+{"o":0.0001033853,"h":0.0001109369,"l":0.0001033247,"c":0.0001073527,"v":3198413.5332979993,"t":1718269200}
+{"o":0.0001073527,"h":0.0001158386,"l":0.000105043,"c":0.0001112868,"v":4622912.7196710035,"t":1718272800}
+{"o":0.0001112868,"h":0.0001336792,"l":0.0001078798,"c":0.0001217504,"v":30189375.9568719827,"t":1718276400}
+{"o":0.0001217504,"h":0.0001286204,"l":0.0001146583,"c":0.0001237541,"v":14864626.4007759988,"t":1718280000}
+{"o":0.0001237541,"h":0.0001243558,"l":0.0001073443,"c":0.0001117763,"v":23351011.9066369943,"t":1718283600}
+{"o":0.0001117763,"h":0.0001159354,"l":0.0001013796,"c":0.0001102575,"v":14515426.0630659834,"t":1718287200}
+{"o":0.0001102575,"h":0.000124136,"l":0.0001079505,"c":0.0001161229,"v":10044582.4835060015,"t":1718290800}
+{"o":0.0001161229,"h":0.0001419939,"l":0.0001140553,"c":0.0001354559,"v":16921991.1640209965,"t":1718294400}
+{"o":0.0001354559,"h":0.0001366878,"l":0.0001254138,"c":0.0001331634,"v":8371067.6871520001,"t":1718298000}
+{"o":0.0001331634,"h":0.0001352865,"l":0.000116911,"c":0.0001210503,"v":8532488.3098589964,"t":1718301600}
+{"o":0.0001210503,"h":0.0001226524,"l":0.000115346,"c":0.0001185371,"v":2417750.4617750011,"t":1718305200}
+{"o":0.0001185371,"h":0.0001194249,"l":0.0001117496,"c":0.0001166317,"v":5169287.1217280002,"t":1718308800}
+{"o":0.0001166317,"h":0.0001223425,"l":0.000113752,"c":0.0001139,"v":3221839.8289879994,"t":1718312400}
+{"o":0.0001139,"h":0.0001165802,"l":0.0001124379,"c":0.0001138136,"v":2319091.046937,"t":1718316000}
+{"o":0.0001138136,"h":0.0001214023,"l":0.000112961,"c":0.0001190789,"v":3490516.571405001,"t":1718319600}
+{"o":0.0001190789,"h":0.0001233221,"l":0.0001183059,"c":0.0001214225,"v":1905416.1067760023,"t":1718323200}
+{"o":0.0001214225,"h":0.0001238396,"l":0.000117721,"c":0.0001188239,"v":2133414.0825220007,"t":1718326800}
+{"o":0.0001188239,"h":0.0001203685,"l":0.0001144605,"c":0.0001167691,"v":2920172.4213400004,"t":1718330400}
+{"o":0.0001167691,"h":0.0001189866,"l":0.0001137042,"c":0.0001147824,"v":1869554.8969090011,"t":1718334000}
+{"o":0.0001147824,"h":0.0001166738,"l":0.0001125383,"c":0.0001138516,"v":1342339.4037929995,"t":1718337600}
+{"o":0.0001138516,"h":0.0001177766,"l":0.0001120815,"c":0.000115472,"v":2201266.1345620006,"t":1718341200}
+{"o":0.000115472,"h":0.0001185895,"l":0.0001144211,"c":0.00011707,"v":2213312.582045,"t":1718344800}
+{"o":0.00011707,"h":0.0001181337,"l":0.0001111393,"c":0.0001127379,"v":3707633.9561470002,"t":1718348400}
+{"o":0.0001127379,"h":0.0001194033,"l":0.0001114889,"c":0.0001184082,"v":2314614.5608689995,"t":1718352000}
+{"o":0.0001184082,"h":0.0001290795,"l":0.0001155912,"c":0.0001252013,"v":7929306.3668079963,"t":1718355600}
+{"o":0.0001252013,"h":0.0001254677,"l":0.0001158127,"c":0.0001167482,"v":4435185.5374759957,"t":1718359200}
+{"o":0.0001167482,"h":0.0001189611,"l":0.0001152824,"c":0.0001181475,"v":1297760.1901979994,"t":1718362800}
+{"o":0.0001181475,"h":0.0001236994,"l":0.0001168726,"c":0.0001205402,"v":2292122.4207319971,"t":1718366400}
+{"o":0.0001205402,"h":0.0001222378,"l":0.0001152583,"c":0.0001160064,"v":5595023.8020369969,"t":1718370000}
+{"o":0.0001160064,"h":0.0001198043,"l":0.0001077166,"c":0.000116731,"v":7697318.9483009931,"t":1718373600}
+{"o":0.000116731,"h":0.0001232145,"l":0.0001124147,"c":0.000118753,"v":7661688.9698379906,"t":1718377200}
+{"o":0.000118753,"h":0.0001306331,"l":0.0001119591,"c":0.0001145206,"v":5614071.5599559965,"t":1718380800}
+{"o":0.0001145206,"h":0.0001161232,"l":0.0001053565,"c":0.0001073003,"v":8006900.5663059959,"t":1718384400}
+{"o":0.0001073003,"h":0.0001092488,"l":0.0001033966,"c":0.0001041941,"v":5645377.3561710045,"t":1718388000}
+{"o":0.0001041941,"h":0.0001140788,"l":0.000102834,"c":0.0001123301,"v":3758294.2329519978,"t":1718391600}
+{"o":0.0001123301,"h":0.0001178078,"l":0.0001107099,"c":0.0001175247,"v":3069916.671323997,"t":1718395200}
+{"o":0.0001175247,"h":0.000117843,"l":0.0001108615,"c":0.0001144966,"v":2308720.6369390008,"t":1718398800}
+{"o":0.0001144966,"h":0.0001159823,"l":0.0001079831,"c":0.0001103855,"v":2633773.4002090022,"t":1718402400}
+{"o":0.0001103855,"h":0.0001115275,"l":0.0001087339,"c":0.0001110146,"v":990275.0236730002,"t":1718406000}
+{"o":0.0001110146,"h":0.0001110984,"l":0.0001009167,"c":0.0001074761,"v":5865232.6711289966,"t":1718409600}
+{"o":0.0001074761,"h":0.0001095669,"l":0.0000995041,"c":0.0001064208,"v":5755767.6030110139,"t":1718413200}
+{"o":0.0001064208,"h":0.0001126302,"l":0.0001059347,"c":0.0001100044,"v":2799622.0518720015,"t":1718416800}
+{"o":0.0001100044,"h":0.0001122691,"l":0.0001078498,"c":0.0001107943,"v":1390498.637176001,"t":1718420400}
+{"o":0.0001107943,"h":0.0001125963,"l":0.0001093407,"c":0.0001100787,"v":904497.3376979999,"t":1718424000}
+{"o":0.0001100787,"h":0.0001141765,"l":0.0001088711,"c":0.0001093917,"v":2406405.1714709979,"t":1718427600}
+{"o":0.0001093917,"h":0.0001113705,"l":0.0001052398,"c":0.0001079888,"v":2303814.3735860009,"t":1718431200}
+{"o":0.0001079888,"h":0.0001145524,"l":0.0001075344,"c":0.000111017,"v":3688335.4837349993,"t":1718434800}
+{"o":0.000111017,"h":0.0001117571,"l":0.0001092216,"c":0.0001100929,"v":759907.3706859996,"t":1718438400}
+{"o":0.0001100929,"h":0.0001118059,"l":0.0001045123,"c":0.0001090823,"v":3295434.3387830025,"t":1718442000}
+{"o":0.0001090823,"h":0.000110233,"l":0.0001064858,"c":0.0001078339,"v":1284400.7277100002,"t":1718445600}
+{"o":0.0001078339,"h":0.0001093816,"l":0.0001052948,"c":0.0001082534,"v":1450044.2520290001,"t":1718449200}
+{"o":0.0001082534,"h":0.0001086142,"l":0.0001061369,"c":0.0001065778,"v":1604754.6965109999,"t":1718452800}
+{"o":0.0001065778,"h":0.0001092153,"l":0.0001034869,"c":0.0001084561,"v":2556615.0672749993,"t":1718456400}
+{"o":0.0001084561,"h":0.0001089272,"l":0.0001055086,"c":0.0001065585,"v":1483343.0257909994,"t":1718460000}
+{"o":0.0001065585,"h":0.0001073749,"l":0.0001026823,"c":0.000104012,"v":2959448.6057209987,"t":1718463600}
+{"o":0.000104012,"h":0.0001178434,"l":0.0001023928,"c":0.0001145877,"v":6924423.3558460064,"t":1718467200}
+{"o":0.0001145877,"h":0.0001205199,"l":0.0001129631,"c":0.0001156026,"v":3588093.3603680008,"t":1718470800}
+{"o":0.0001156026,"h":0.0001332825,"l":0.0000574524,"c":0.0001086784,"v":61522957.5312739611,"t":1718474400}
+{"o":0.0001086784,"h":0.000110442,"l":0.0001022235,"c":0.0001049119,"v":4768764.0839130031,"t":1718478000}
+{"o":0.0001049119,"h":0.0001059898,"l":0.0001011866,"c":0.0001020241,"v":1800572.6996969986,"t":1718481600}
+{"o":0.0001020241,"h":0.0001080327,"l":0.0001006991,"c":0.00010655,"v":2790479.4459260013,"t":1718485200}
+{"o":0.00010655,"h":0.0001089712,"l":0.0001064347,"c":0.0001068129,"v":1473401.4846300015,"t":1718488800}
+{"o":0.0001068129,"h":0.0001078866,"l":0.0001049856,"c":0.0001062942,"v":1359246.3825760002,"t":1718492400}
+{"o":0.0001062942,"h":0.0001069333,"l":0.0001040041,"c":0.0001056538,"v":1080267.4235470004,"t":1718496000}
+{"o":0.0001056538,"h":0.000106909,"l":0.0001027171,"c":0.0001056484,"v":1596785.6108420005,"t":1718499600}
+{"o":0.0001056484,"h":0.0001079849,"l":0.0001042313,"c":0.0001070065,"v":1577846.6363659997,"t":1718503200}
+{"o":0.0001070065,"h":0.00010896,"l":0.0001048745,"c":0.0001053092,"v":1008382.5054759987,"t":1718506800}
+{"o":0.0001053092,"h":0.0001063565,"l":0.0001030308,"c":0.0001045234,"v":1324429.6271730007,"t":1718510400}
+{"o":0.0001045234,"h":0.0001069189,"l":0.000103182,"c":0.0001045971,"v":1846028.6042739993,"t":1718514000}
+{"o":0.0001045971,"h":0.0001050393,"l":0.000102147,"c":0.0001033363,"v":786719.9274110005,"t":1718517600}
+{"o":0.0001033363,"h":0.0001085145,"l":0.0001007027,"c":0.000102278,"v":3507094.6413540007,"t":1718521200}
+{"o":0.000102278,"h":0.0001040659,"l":0.0001015199,"c":0.0001034705,"v":1139215.1893139996,"t":1718524800}
+{"o":0.0001034705,"h":0.0001042378,"l":0.0001025151,"c":0.0001029514,"v":450423.1400579999,"t":1718528400}
+{"o":0.0001029514,"h":0.000103373,"l":0.0001012628,"c":0.0001026324,"v":534047.109254,"t":1718532000}
+{"o":0.0001026324,"h":0.0001039572,"l":0.0001018718,"c":0.0001034937,"v":1215692.9684420002,"t":1718535600}
+{"o":0.0001034937,"h":0.0001043477,"l":0.0001003152,"c":0.0001032225,"v":1795819.724073001,"t":1718539200}
+{"o":0.0001032225,"h":0.000105365,"l":0.0000945682,"c":0.0000983783,"v":8546742.8263350073,"t":1718542800}
+{"o":0.0000983783,"h":0.0001009181,"l":0.0000967856,"c":0.0000979321,"v":3082309.5880779936,"t":1718546400}
+{"o":0.0000979321,"h":0.0001029403,"l":0.0000958877,"c":0.000098602,"v":3549195.1784780007,"t":1718550000}
+{"o":0.000098602,"h":0.0001018865,"l":0.0000981217,"c":0.000101321,"v":1738252.4854769991,"t":1718553600}
+{"o":0.000101321,"h":0.000101705,"l":0.0000928023,"c":0.0000976698,"v":7631207.2078649905,"t":1718557200}
+{"o":0.0000976698,"h":0.0001000464,"l":0.0000827147,"c":0.0000934426,"v":10893851.3252199925,"t":1718560800}
+{"o":0.0000934426,"h":0.0000948181,"l":0.0000923138,"c":0.0000936324,"v":2705244.0213929978,"t":1718564400}
+{"o":0.0000936324,"h":0.0000941489,"l":0.0000911397,"c":0.0000933613,"v":1768931.0551649998,"t":1718568000}
+{"o":0.0000933613,"h":0.0000935234,"l":0.0000883518,"c":0.0000911639,"v":3127313.2263349984,"t":1718571600}
+{"o":0.0000911639,"h":0.0000929846,"l":0.0000895279,"c":0.0000917048,"v":1554255.1321069999,"t":1718575200}
+{"o":0.0000917048,"h":0.0000926765,"l":0.0000900559,"c":0.0000913325,"v":1207660.6038830008,"t":1718578800}
+{"o":0.0000913325,"h":0.0000946816,"l":0.0000909591,"c":0.0000917573,"v":2118127.0540269995,"t":1718582400}
+{"o":0.0000917573,"h":0.0000941413,"l":0.0000899308,"c":0.0000919989,"v":2191848.0963590005,"t":1718586000}
+{"o":0.0000919989,"h":0.000093311,"l":0.0000908411,"c":0.0000924028,"v":909155.099838,"t":1718589600}
+{"o":0.0000924028,"h":0.0000935842,"l":0.0000864562,"c":0.0000889432,"v":4074675.2592530004,"t":1718593200}
+{"o":0.0000889432,"h":0.0000935048,"l":0.0000837144,"c":0.0000914472,"v":6333810.7996730022,"t":1718596800}
+{"o":0.0000914472,"h":0.000092497,"l":0.0000871787,"c":0.0000905833,"v":3132077.5170969996,"t":1718600400}
+{"o":0.0000905833,"h":0.0000919709,"l":0.0000855832,"c":0.0000876758,"v":3722283.4597519999,"t":1718604000}
+{"o":0.0000876758,"h":0.0000886157,"l":0.0000684021,"c":0.0000792844,"v":24824310.2930009887,"t":1718607600}
+{"o":0.0000792844,"h":0.0000845162,"l":0.0000786092,"c":0.000082758,"v":6520375.7567239888,"t":1718611200}
+{"o":0.000082758,"h":0.0000853971,"l":0.0000780515,"c":0.0000796877,"v":3904410.8835150027,"t":1718614800}
+{"o":0.0000796877,"h":0.0001239239,"l":0.0000679237,"c":0.0000903495,"v":41086199.5524330586,"t":1718618400}
+{"o":0.0000903495,"h":0.0001133072,"l":0.0000892968,"c":0.0000918592,"v":16347604.0961030181,"t":1718622000}
+{"o":0.0000918592,"h":0.0000932367,"l":0.0000862724,"c":0.0000875982,"v":4226169.4477100009,"t":1718625600}
+{"o":0.0000875982,"h":0.0000906154,"l":0.0000849639,"c":0.0000878776,"v":3350361.7743220003,"t":1718629200}
+{"o":0.0000878776,"h":0.0000896364,"l":0.0000863291,"c":0.0000880698,"v":1546202.533363,"t":1718632800}
+{"o":0.0000880698,"h":0.0000905788,"l":0.0000845391,"c":0.0000877345,"v":3228652.7149670036,"t":1718636400}
+{"o":0.0000877345,"h":0.0000893438,"l":0.0000763614,"c":0.0000847178,"v":8682921.4003540073,"t":1718640000}
+{"o":0.0000847178,"h":0.0000853688,"l":0.000081324,"c":0.0000826082,"v":4181007.2012810013,"t":1718643600}
+{"o":0.0000826082,"h":0.0000845839,"l":0.0000809182,"c":0.000083155,"v":2142197.9140199991,"t":1718647200}
+{"o":0.000083155,"h":0.0000862338,"l":0.0000800255,"c":0.0000841329,"v":3180382.9867180013,"t":1718650800}
+{"o":0.0000841329,"h":0.0000899359,"l":0.0000817012,"c":0.0000880687,"v":3979181.3935079998,"t":1718654400}
+{"o":0.0000880687,"h":0.0000892735,"l":0.0000819705,"c":0.0000846819,"v":5038698.9624359924,"t":1718658000}
+{"o":0.0000846819,"h":0.0000849501,"l":0.0000737099,"c":0.0000764339,"v":8115279.0904360004,"t":1718661600}
+{"o":0.0000764339,"h":0.0000784379,"l":0.0000589655,"c":0.0000697953,"v":43947386.9357370734,"t":1718665200}
+{"o":0.0000697953,"h":0.000124551,"l":0.0000637571,"c":0.000086252,"v":58519788.6267369539,"t":1718668800}
+{"o":0.000086252,"h":0.000111505,"l":0.0000841836,"c":0.0000910487,"v":12439431.6875780188,"t":1718672400}
+{"o":0.0000910487,"h":0.0000977813,"l":0.0000808754,"c":0.0000822254,"v":11668021.260781996,"t":1718676000}
+{"o":0.0000822254,"h":0.0000866358,"l":0.0000804032,"c":0.0000826704,"v":4340416.5167700015,"t":1718679600}
+{"o":0.0000826704,"h":0.0000833675,"l":0.0000575244,"c":0.0000731234,"v":25989664.1043520533,"t":1718683200}
+{"o":0.0000731234,"h":0.0000752221,"l":0.0000707679,"c":0.0000734785,"v":6240064.8699729973,"t":1718686800}
+{"o":0.0000734785,"h":0.0000777609,"l":0.0000720754,"c":0.0000771689,"v":5093109.7076180028,"t":1718690400}
+{"o":0.0000771689,"h":0.0000848442,"l":0.0000762296,"c":0.0000803534,"v":6064269.2627700036,"t":1718694000}
+{"o":0.0000803534,"h":0.0000822026,"l":0.0000706109,"c":0.0000725866,"v":7179289.9395669987,"t":1718697600}
+{"o":0.0000725866,"h":0.0000759019,"l":0.0000679322,"c":0.0000711277,"v":9764401.884154005,"t":1718701200}
+{"o":0.0000711277,"h":0.0000740282,"l":0.0000704496,"c":0.0000712033,"v":2980964.3368959995,"t":1718704800}
+{"o":0.0000712033,"h":0.0000733116,"l":0.0000660064,"c":0.0000692884,"v":4892069.7972060004,"t":1718708400}
+{"o":0.0000692884,"h":0.0000766192,"l":0.0000672846,"c":0.0000730061,"v":9569086.2616250068,"t":1718712000}
+{"o":0.0000730061,"h":0.0000748119,"l":0.0000684118,"c":0.0000726776,"v":3369212.0767600005,"t":1718715600}
+{"o":0.0000726776,"h":0.0000751684,"l":0.0000698901,"c":0.0000722101,"v":3475563.8576069982,"t":1718719200}
+{"o":0.0000722101,"h":0.0000737875,"l":0.0000607711,"c":0.0000709602,"v":11948771.9033440091,"t":1718722800}
+{"o":0.0000709602,"h":0.0000724579,"l":0.0000638856,"c":0.0000693176,"v":14350942.1087509897,"t":1718726400}
+{"o":0.0000693176,"h":0.0000712529,"l":0.0000642397,"c":0.0000681364,"v":7740699.5121599985,"t":1718730000}
+{"o":0.0000681364,"h":0.0000713793,"l":0.0000650076,"c":0.0000703709,"v":6013323.2521849973,"t":1718733600}
+{"o":0.0000703709,"h":0.0000733949,"l":0.0000694148,"c":0.000071965,"v":2032584.7607130012,"t":1718737200}
+{"o":0.000071965,"h":0.000074252,"l":0.0000666685,"c":0.000071098,"v":4203301.1593610011,"t":1718740800}
+{"o":0.000071098,"h":0.0000721751,"l":0.0000679684,"c":0.0000684326,"v":1794794.3718379994,"t":1718744400}
+{"o":0.0000684326,"h":0.000070563,"l":0.0000669965,"c":0.0000695229,"v":2101840.1403779997,"t":1718748000}
+{"o":0.0000695229,"h":0.0000702614,"l":0.0000681116,"c":0.0000691349,"v":1721285.216088,"t":1718751600}
+{"o":0.0000691349,"h":0.0000788417,"l":0.0000660564,"c":0.000067819,"v":7254015.4472519979,"t":1718755200}
+{"o":0.000067819,"h":0.0000703145,"l":0.0000665408,"c":0.0000690159,"v":2559266.7044589999,"t":1718758800}
+{"o":0.0000690159,"h":0.0000736083,"l":0.0000678814,"c":0.0000688077,"v":5875767.4405499948,"t":1718762400}
+{"o":0.0000688077,"h":0.0000796596,"l":0.0000641018,"c":0.000076764,"v":10522847.5361280106,"t":1718766000}
+{"o":0.000076764,"h":0.0000779276,"l":0.0000722509,"c":0.0000754034,"v":6371168.8000679985,"t":1718769600}
+{"o":0.0000754034,"h":0.0000773094,"l":0.0000740075,"c":0.0000748568,"v":1701314.0618800004,"t":1718773200}
+{"o":0.0000748568,"h":0.0000774759,"l":0.0000733404,"c":0.0000764341,"v":2983045.1217569993,"t":1718776800}
+{"o":0.0000764341,"h":0.0000798725,"l":0.0000759164,"c":0.0000781871,"v":2721615.1122529996,"t":1718780400}
+{"o":0.0000781871,"h":0.000081633,"l":0.0000778418,"c":0.0000811244,"v":2283185.1431710008,"t":1718784000}
+{"o":0.0000811244,"h":0.0000836953,"l":0.0000770781,"c":0.0000792854,"v":10532730.5201560184,"t":1718787600}
+{"o":0.0000792854,"h":0.0000803906,"l":0.0000724044,"c":0.0000736855,"v":4316850.8439770034,"t":1718791200}
+{"o":0.0000736855,"h":0.0000750357,"l":0.000068987,"c":0.0000736564,"v":6037312.7355370075,"t":1718794800}
+{"o":0.0000736564,"h":0.0000745716,"l":0.0000699378,"c":0.0000705999,"v":1847087.8135099986,"t":1718798400}
+{"o":0.0000705999,"h":0.0000747463,"l":0.0000704471,"c":0.0000733559,"v":3315860.0071209981,"t":1718802000}
+{"o":0.0000733559,"h":0.0000745209,"l":0.0000698949,"c":0.000071916,"v":4313668.0161930025,"t":1718805600}
+{"o":0.000071916,"h":0.0000723695,"l":0.0000688494,"c":0.0000701039,"v":3343657.7582659987,"t":1718809200}
+{"o":0.0000701039,"h":0.0000771029,"l":0.0000694943,"c":0.0000744039,"v":3555056.0268840003,"t":1718812800}
+{"o":0.0000744039,"h":0.0000751792,"l":0.0000714735,"c":0.0000725435,"v":2148846.2223269972,"t":1718816400}
+{"o":0.0000725435,"h":0.0000730264,"l":0.0000659713,"c":0.0000666976,"v":7083452.4414360011,"t":1718820000}
+{"o":0.0000666976,"h":0.0000699179,"l":0.0000652344,"c":0.0000684083,"v":6077723.3932049982,"t":1718823600}
+{"o":0.0000684083,"h":0.0000697156,"l":0.0000673036,"c":0.0000686065,"v":785142.8337880003,"t":1718827200}
+{"o":0.0000686065,"h":0.0000702982,"l":0.0000678462,"c":0.0000692392,"v":881236.332174,"t":1718830800}
+{"o":0.0000692392,"h":0.0000698285,"l":0.00006578,"c":0.0000667617,"v":1894686.5347939993,"t":1718834400}
+{"o":0.0000667617,"h":0.0000702042,"l":0.0000657992,"c":0.0000670797,"v":5286067.7019880032,"t":1718838000}
+{"o":0.0000670797,"h":0.000069601,"l":0.0000657367,"c":0.0000689137,"v":6165631.2169460021,"t":1718841600}
+{"o":0.0000689137,"h":0.0000715571,"l":0.0000669649,"c":0.0000683298,"v":5333801.328237989,"t":1718845200}
+{"o":0.0000683298,"h":0.0000698276,"l":0.0000672124,"c":0.0000684814,"v":1687541.3819479991,"t":1718848800}
+{"o":0.0000684814,"h":0.0000695909,"l":0.0000673311,"c":0.0000686261,"v":1353289.4448360002,"t":1718852400}
+{"o":0.0000686261,"h":0.0000706307,"l":0.0000676222,"c":0.0000694796,"v":807748.3779019999,"t":1718856000}
+{"o":0.0000694796,"h":0.0000725439,"l":0.0000684141,"c":0.0000704245,"v":1819038.8400359992,"t":1718859600}
+{"o":0.0000704245,"h":0.0000729261,"l":0.0000693304,"c":0.0000719592,"v":1829726.8856789998,"t":1718863200}
+{"o":0.0000719592,"h":0.0000723529,"l":0.0000685969,"c":0.0000697502,"v":2032388.1741049986,"t":1718866800}
+{"o":0.0000697502,"h":0.0000707688,"l":0.0000690085,"c":0.00007007,"v":864932.1605800001,"t":1718870400}
+{"o":0.00007007,"h":0.000070966,"l":0.0000686317,"c":0.000069267,"v":1061510.636011,"t":1718874000}
+{"o":0.000069267,"h":0.0000695755,"l":0.0000632856,"c":0.0000665114,"v":5141566.8823349979,"t":1718877600}
+{"o":0.0000665114,"h":0.0000682998,"l":0.0000624714,"c":0.0000660625,"v":5830981.7602620041,"t":1718881200}
+{"o":0.0000660625,"h":0.000066798,"l":0.0000616872,"c":0.0000630508,"v":3416292.799252002,"t":1718884800}
+{"o":0.0000630508,"h":0.0000664727,"l":0.0000589559,"c":0.0000660282,"v":12392330.2878779955,"t":1718888400}
+{"o":0.0000660282,"h":0.0000672789,"l":0.0000647901,"c":0.0000657306,"v":1475570.7240530008,"t":1718892000}
+{"o":0.0000657306,"h":0.0000667464,"l":0.0000650723,"c":0.0000659544,"v":933507.5422609999,"t":1718895600}
+{"o":0.0000659544,"h":0.0000672816,"l":0.0000644792,"c":0.0000648324,"v":1593934.621152,"t":1718899200}
+{"o":0.0000648324,"h":0.0000666502,"l":0.0000587417,"c":0.0000616074,"v":8491448.6108439993,"t":1718902800}
+{"o":0.0000616074,"h":0.0000626157,"l":0.0000544236,"c":0.0000550677,"v":12284297.6001360025,"t":1718906400}
+{"o":0.0000550677,"h":0.0000568534,"l":0.0000517716,"c":0.0000535371,"v":14863387.2491780035,"t":1718910000}
+{"o":0.0000535371,"h":0.000069992,"l":0.0000515597,"c":0.0000662189,"v":20651626.6041800119,"t":1718913600}
+{"o":0.0000662189,"h":0.0000674009,"l":0.0000636753,"c":0.0000642555,"v":5318274.7910329951,"t":1718917200}
+{"o":0.0000642555,"h":0.0000646621,"l":0.0000611122,"c":0.0000617641,"v":5161821.6328369966,"t":1718920800}
+{"o":0.0000617641,"h":0.0000624311,"l":0.0000560527,"c":0.0000570184,"v":4569512.8324569985,"t":1718924400}
+{"o":0.0000570184,"h":0.0000645181,"l":0.0000566469,"c":0.0000604923,"v":5327479.0192330023,"t":1718928000}
+{"o":0.0000604923,"h":0.0000631822,"l":0.00005978,"c":0.0000621145,"v":2689939.7941780007,"t":1718931600}
+{"o":0.0000621145,"h":0.0000634479,"l":0.0000610061,"c":0.0000627264,"v":1983000.2712139995,"t":1718935200}
+{"o":0.0000627264,"h":0.0000674813,"l":0.000062079,"c":0.000066539,"v":4859531.0173140047,"t":1718938800}
+{"o":0.000066539,"h":0.0000717093,"l":0.0000654438,"c":0.0000690876,"v":4297285.7563439971,"t":1718942400}
+{"o":0.0000690876,"h":0.0000762483,"l":0.0000689004,"c":0.0000734897,"v":4484641.8237530021,"t":1718946000}
+{"o":0.0000734897,"h":0.0000744642,"l":0.0000710931,"c":0.0000714869,"v":856421.4780900001,"t":1718949600}
+{"o":0.0000714869,"h":0.0000732871,"l":0.0000706353,"c":0.0000718024,"v":1086414.3593500005,"t":1718953200}
+{"o":0.0000718024,"h":0.0000730542,"l":0.0000694076,"c":0.0000706182,"v":955607.4833450003,"t":1718956800}
+{"o":0.0000706182,"h":0.0000751586,"l":0.0000604714,"c":0.0000668173,"v":14300501.9625179954,"t":1718960400}
+{"o":0.0000668173,"h":0.0000675842,"l":0.0000658441,"c":0.0000666611,"v":882077.1789760002,"t":1718964000}
+{"o":0.0000666611,"h":0.0000669098,"l":0.0000653995,"c":0.0000660444,"v":535490.6539209998,"t":1718967600}
+{"o":0.0000660444,"h":0.0000669075,"l":0.0000635983,"c":0.0000648549,"v":1661561.798828999,"t":1718971200}
+{"o":0.0000648549,"h":0.0000662499,"l":0.0000630513,"c":0.0000641615,"v":1244595.9408390005,"t":1718974800}
+{"o":0.0000641615,"h":0.0000680631,"l":0.0000616469,"c":0.0000657918,"v":2396869.6389439991,"t":1718978400}
+{"o":0.0000657918,"h":0.0000674407,"l":0.0000629895,"c":0.0000654108,"v":1649177.8519270003,"t":1718982000}
+{"o":0.0000654108,"h":0.0000662877,"l":0.0000634499,"c":0.0000642116,"v":1419954.2199999997,"t":1718985600}
+{"o":0.0000642116,"h":0.0000656265,"l":0.0000630034,"c":0.0000646584,"v":1150903.1102960007,"t":1718989200}
+{"o":0.0000646584,"h":0.0000659355,"l":0.0000625335,"c":0.0000640639,"v":908343.332011,"t":1718992800}
+{"o":0.0000640639,"h":0.0000652976,"l":0.0000601165,"c":0.0000615131,"v":3460970.4290590007,"t":1718996400}
+{"o":0.0000615131,"h":0.0000628325,"l":0.0000577978,"c":0.000058725,"v":4116207.8548089988,"t":1719000000}
+{"o":0.000058725,"h":0.0000608383,"l":0.000057435,"c":0.0000596956,"v":1411658.7198039996,"t":1719003600}
+{"o":0.0000596956,"h":0.0000608217,"l":0.0000587254,"c":0.0000599544,"v":1139971.3649930002,"t":1719007200}
+{"o":0.0000599544,"h":0.0000607199,"l":0.0000591491,"c":0.0000600524,"v":319841.662326,"t":1719010800}
+{"o":0.0000600524,"h":0.0000625683,"l":0.0000596502,"c":0.0000611337,"v":1695694.2923600019,"t":1719014400}
+{"o":0.0000611337,"h":0.0000636576,"l":0.0000608666,"c":0.0000633093,"v":1636339.9895080002,"t":1719018000}
+{"o":0.0000633093,"h":0.0000678078,"l":0.0000625585,"c":0.0000671229,"v":3670776.8274599989,"t":1719021600}
+{"o":0.0000671229,"h":0.0000692882,"l":0.0000659841,"c":0.0000668518,"v":2877982.7562519987,"t":1719025200}
+{"o":0.0000668518,"h":0.0000671281,"l":0.000066081,"c":0.000066247,"v":411563.3710159999,"t":1719028800}
+{"o":0.000066247,"h":0.0000679403,"l":0.0000656963,"c":0.00006719,"v":932149.764035,"t":1719032400}
+{"o":0.00006719,"h":0.0000675522,"l":0.0000624392,"c":0.0000647784,"v":2576671.8414089992,"t":1719036000}
+{"o":0.0000647784,"h":0.0000651549,"l":0.0000638889,"c":0.0000645398,"v":378913.8264009999,"t":1719039600}
+{"o":0.0000645398,"h":0.0000651258,"l":0.0000637317,"c":0.0000645965,"v":473473.768658,"t":1719043200}
+{"o":0.0000645965,"h":0.0000647389,"l":0.0000626372,"c":0.0000631561,"v":1117279.5893220003,"t":1719046800}
+{"o":0.0000631561,"h":0.0000643102,"l":0.0000626182,"c":0.000064158,"v":1566764.0208490002,"t":1719050400}
+{"o":0.000064158,"h":0.0000648281,"l":0.0000595957,"c":0.0000607632,"v":4978858.9332520049,"t":1719054000}
+{"o":0.0000607632,"h":0.0000620779,"l":0.0000604845,"c":0.0000616695,"v":1043940.3503149998,"t":1719057600}
+{"o":0.0000616695,"h":0.0000631802,"l":0.000061212,"c":0.0000628955,"v":1619091.764285,"t":1719061200}
+{"o":0.0000628955,"h":0.0000657009,"l":0.0000625448,"c":0.0000634192,"v":2498221.144361998,"t":1719064800}
+{"o":0.0000634192,"h":0.0000640768,"l":0.0000600826,"c":0.000061829,"v":3211340.9870639984,"t":1719068400}
+{"o":0.000061829,"h":0.0000619454,"l":0.0000600122,"c":0.0000608026,"v":1266792.4133719997,"t":1719072000}
+{"o":0.0000608026,"h":0.0000622659,"l":0.0000599917,"c":0.000060425,"v":1362714.7217909999,"t":1719075600}
+{"o":0.000060425,"h":0.0000617827,"l":0.0000601511,"c":0.0000613682,"v":885266.5126749995,"t":1719079200}
+{"o":0.0000613682,"h":0.0000633239,"l":0.0000610832,"c":0.0000611682,"v":2436202.4244070002,"t":1719082800}
+{"o":0.0000611682,"h":0.0000615719,"l":0.0000590532,"c":0.0000601891,"v":2086926.3019430002,"t":1719086400}
+{"o":0.0000601891,"h":0.0000619098,"l":0.0000599287,"c":0.0000614077,"v":1121189.5682469998,"t":1719090000}
+{"o":0.0000614077,"h":0.0000624983,"l":0.0000600503,"c":0.0000603536,"v":1519358.4339429999,"t":1719093600}
+{"o":0.0000603536,"h":0.0000613583,"l":0.0000575752,"c":0.0000609862,"v":3619677.7493250002,"t":1719097200}
+{"o":0.0000609862,"h":0.0000618376,"l":0.000060369,"c":0.0000606935,"v":239088.607791,"t":1719100800}
+{"o":0.0000606935,"h":0.0000618,"l":0.000060405,"c":0.0000613378,"v":472069.805514,"t":1719104400}
+{"o":0.0000613378,"h":0.0000616468,"l":0.0000590152,"c":0.0000595391,"v":1439415.4901800011,"t":1719108000}
+{"o":0.0000595391,"h":0.000059787,"l":0.0000581656,"c":0.0000596353,"v":1552005.3044859997,"t":1719111600}
+{"o":0.0000596353,"h":0.0000597146,"l":0.0000589692,"c":0.0000593077,"v":400954.902229,"t":1719115200}
+{"o":0.0000593077,"h":0.000060227,"l":0.0000587349,"c":0.000058983,"v":1149578.5254490001,"t":1719118800}
+{"o":0.000058983,"h":0.0000600386,"l":0.0000579141,"c":0.0000582108,"v":2145258.1512839994,"t":1719122400}
+{"o":0.0000582108,"h":0.0000597296,"l":0.0000577454,"c":0.0000591601,"v":1279328.1916489999,"t":1719126000}
+{"o":0.0000591601,"h":0.0000594043,"l":0.0000588287,"c":0.0000591944,"v":275060.229917,"t":1719129600}
+{"o":0.0000591944,"h":0.0000594302,"l":0.0000585728,"c":0.0000590193,"v":605436.5749350003,"t":1719133200}
+{"o":0.0000590193,"h":0.0000605182,"l":0.0000589652,"c":0.0000601248,"v":1081922.9314940004,"t":1719136800}
+{"o":0.0000601248,"h":0.0000602993,"l":0.0000443824,"c":0.0000546199,"v":27098950.5828830153,"t":1719140400}
+{"o":0.0000546199,"h":0.0000577631,"l":0.0000543913,"c":0.0000574197,"v":6463103.2521369969,"t":1719144000}
+{"o":0.0000574197,"h":0.0000575933,"l":0.0000551543,"c":0.0000562656,"v":3262468.0706419959,"t":1719147600}
+{"o":0.0000562656,"h":0.0000571929,"l":0.000054915,"c":0.0000567525,"v":2621038.4333090009,"t":1719151200}
+{"o":0.0000567525,"h":0.0000573158,"l":0.0000559442,"c":0.0000565683,"v":664134.7921669999,"t":1719154800}
+{"o":0.0000565683,"h":0.0000585428,"l":0.0000534486,"c":0.0000568702,"v":5945510.5730610015,"t":1719158400}
+{"o":0.0000568702,"h":0.0000571386,"l":0.0000551009,"c":0.0000552876,"v":1586784.0378639994,"t":1719162000}
+{"o":0.0000552876,"h":0.0000563222,"l":0.0000542809,"c":0.0000550387,"v":2468809.7605999988,"t":1719165600}
+{"o":0.0000550387,"h":0.000055566,"l":0.0000511937,"c":0.000051785,"v":6054307.4208209962,"t":1719169200}
+{"o":0.000051785,"h":0.0000537341,"l":0.0000499931,"c":0.0000513516,"v":4539246.1493369974,"t":1719172800}
+{"o":0.0000513516,"h":0.0000526138,"l":0.0000499578,"c":0.0000518929,"v":2929793.4912030017,"t":1719176400}
+{"o":0.0000518929,"h":0.0000530848,"l":0.0000502192,"c":0.0000508225,"v":4013923.5836659968,"t":1719180000}
+{"o":0.0000508225,"h":0.0000538973,"l":0.0000505315,"c":0.0000536306,"v":2832144.8850519978,"t":1719183600}
+{"o":0.0000536306,"h":0.0000547593,"l":0.0000529037,"c":0.0000533691,"v":1297293.3750769997,"t":1719187200}
+{"o":0.0000533691,"h":0.0000545983,"l":0.000051397,"c":0.0000522273,"v":1786180.0643739991,"t":1719190800}
+{"o":0.0000522273,"h":0.0000530901,"l":0.0000501938,"c":0.0000509861,"v":2787557.5023070015,"t":1719194400}
+{"o":0.0000509861,"h":0.0000519977,"l":0.0000501053,"c":0.0000515253,"v":2079789.7434800006,"t":1719198000}
+{"o":0.0000515253,"h":0.0000525874,"l":0.0000513429,"c":0.0000521743,"v":558097.4595669999,"t":1719201600}
+{"o":0.0000521743,"h":0.0000533975,"l":0.0000511336,"c":0.0000521324,"v":814459.2640679998,"t":1719205200}
+{"o":0.0000521324,"h":0.0000529856,"l":0.0000509953,"c":0.0000523303,"v":1570309.3267899996,"t":1719208800}
+{"o":0.0000523303,"h":0.0000573887,"l":0.0000517693,"c":0.0000549949,"v":4898724.9878340047,"t":1719212400}
+{"o":0.0000549949,"h":0.000056631,"l":0.0000539892,"c":0.0000554402,"v":1143362.8008839993,"t":1719216000}
+{"o":0.0000554402,"h":0.0000610897,"l":0.0000551414,"c":0.000058636,"v":3717915.0671320022,"t":1719219600}
+{"o":0.000058636,"h":0.0000590468,"l":0.0000575168,"c":0.0000583175,"v":1256634.3553169998,"t":1719223200}
+{"o":0.0000583175,"h":0.0000594838,"l":0.0000562449,"c":0.0000564563,"v":1948125.5733950001,"t":1719226800}
+{"o":0.0000564563,"h":0.0000571736,"l":0.0000546284,"c":0.0000557474,"v":1346399.5857350002,"t":1719230400}
+{"o":0.0000557474,"h":0.000057064,"l":0.0000542565,"c":0.000055476,"v":901601.26666,"t":1719234000}
+{"o":0.000055476,"h":0.0000635459,"l":0.0000551125,"c":0.0000622534,"v":6846955.1417829935,"t":1719237600}
+{"o":0.0000622534,"h":0.0000648043,"l":0.0000596083,"c":0.0000608981,"v":2155106.2942160009,"t":1719241200}
+{"o":0.0000608981,"h":0.0000616435,"l":0.0000584085,"c":0.0000590891,"v":2167516.8459670008,"t":1719244800}
+{"o":0.0000590891,"h":0.0000602766,"l":0.0000524905,"c":0.0000534302,"v":11733373.3566589989,"t":1719248400}
+{"o":0.0000534302,"h":0.0000567935,"l":0.0000525345,"c":0.0000537466,"v":5217487.9929780019,"t":1719252000}
+{"o":0.0000537466,"h":0.0000562101,"l":0.0000533838,"c":0.000055346,"v":2315501.7912050006,"t":1719255600}
+{"o":0.000055346,"h":0.0000575596,"l":0.0000546589,"c":0.0000558327,"v":1082245.0955379999,"t":1719259200}
+{"o":0.0000558327,"h":0.0000585116,"l":0.0000545069,"c":0.0000568941,"v":2329866.0842170026,"t":1719262800}
+{"o":0.0000568941,"h":0.000060593,"l":0.0000566547,"c":0.0000594165,"v":3466148.6788129974,"t":1719266400}
+{"o":0.0000594165,"h":0.0000602365,"l":0.0000563498,"c":0.0000565069,"v":2376797.9055230026,"t":1719270000}
+{"o":0.0000565069,"h":0.000058418,"l":0.0000560063,"c":0.0000570381,"v":2469623.2751179985,"t":1719273600}
+{"o":0.0000570381,"h":0.0000577617,"l":0.0000544936,"c":0.0000558013,"v":2886100.764504001,"t":1719277200}
+{"o":0.0000558013,"h":0.000056396,"l":0.0000547748,"c":0.0000557767,"v":438493.9919500001,"t":1719280800}
+{"o":0.0000557767,"h":0.0000574379,"l":0.0000537092,"c":0.0000555758,"v":1381720.798155,"t":1719284400}
+{"o":0.0000555758,"h":0.0000580181,"l":0.0000549462,"c":0.0000570265,"v":2162192.9561729999,"t":1719288000}
+{"o":0.0000570265,"h":0.0000604354,"l":0.0000567976,"c":0.0000577814,"v":4071981.749129999,"t":1719291600}
+{"o":0.0000577814,"h":0.0000582415,"l":0.0000553517,"c":0.0000570581,"v":3576089.6784419967,"t":1719295200}
+{"o":0.0000570581,"h":0.0000580639,"l":0.0000561177,"c":0.0000570337,"v":639892.457179,"t":1719298800}
+{"o":0.0000570337,"h":0.0000576843,"l":0.0000560448,"c":0.000056713,"v":271071.8585909999,"t":1719302400}
+{"o":0.000056713,"h":0.0000602158,"l":0.0000553809,"c":0.0000588725,"v":2055034.5627810012,"t":1719306000}
+{"o":0.0000588725,"h":0.0000594455,"l":0.0000565071,"c":0.0000568478,"v":1606577.073782,"t":1719309600}
+{"o":0.0000568478,"h":0.0000590547,"l":0.0000567394,"c":0.0000587863,"v":1105253.0444759994,"t":1719313200}
+{"o":0.0000587863,"h":0.0000602461,"l":0.0000561061,"c":0.0000573308,"v":4042380.6420290018,"t":1719316800}
+{"o":0.0000573308,"h":0.0000586059,"l":0.0000567787,"c":0.0000579004,"v":826333.0393989998,"t":1719320400}
+{"o":0.0000579004,"h":0.0000602559,"l":0.0000563176,"c":0.0000572792,"v":2806462.543664996,"t":1719324000}
+{"o":0.0000572792,"h":0.0000602625,"l":0.0000563348,"c":0.0000588751,"v":3160043.2629619981,"t":1719327600}
+{"o":0.0000588751,"h":0.0000619697,"l":0.0000577781,"c":0.0000603407,"v":3249847.6062600007,"t":1719331200}
+{"o":0.0000603407,"h":0.0000628361,"l":0.0000594361,"c":0.0000607563,"v":3468239.7531300038,"t":1719334800}
+{"o":0.0000607563,"h":0.0000628421,"l":0.0000594691,"c":0.0000618663,"v":1230991.4603259994,"t":1719338400}
+{"o":0.0000618663,"h":0.0000633668,"l":0.0000608103,"c":0.0000629313,"v":1299667.8708110002,"t":1719342000}
+{"o":0.0000629313,"h":0.0000657624,"l":0.0000628291,"c":0.0000650955,"v":1930136.0898189992,"t":1719345600}
+{"o":0.0000650955,"h":0.0000659892,"l":0.0000637368,"c":0.0000641865,"v":2040986.7581480001,"t":1719349200}
+{"o":0.0000641865,"h":0.0000654417,"l":0.0000618303,"c":0.000062716,"v":2751243.2927219998,"t":1719352800}
+{"o":0.000062716,"h":0.0000634633,"l":0.0000613155,"c":0.0000631338,"v":801307.4169329999,"t":1719356400}
+{"o":0.0000631338,"h":0.0000633667,"l":0.0000620916,"c":0.0000624687,"v":579502.0531479999,"t":1719360000}
+{"o":0.0000624687,"h":0.0000665248,"l":0.0000605735,"c":0.0000647389,"v":2767564.0777419982,"t":1719363600}
+{"o":0.0000647389,"h":0.0000654177,"l":0.0000636862,"c":0.0000644064,"v":1073460.966857,"t":1719367200}
+{"o":0.0000644064,"h":0.0000649701,"l":0.0000625385,"c":0.000063129,"v":1247103.5815619999,"t":1719370800}
+{"o":0.000063129,"h":0.0000646683,"l":0.0000623641,"c":0.0000639593,"v":1054497.1981659997,"t":1719374400}
+{"o":0.0000639593,"h":0.000065329,"l":0.000059709,"c":0.0000610325,"v":8031197.6354850018,"t":1719378000}
+{"o":0.0000610325,"h":0.0000630781,"l":0.0000605972,"c":0.0000628156,"v":1529709.692947,"t":1719381600}
+{"o":0.0000628156,"h":0.0000631508,"l":0.0000611454,"c":0.0000622744,"v":1390241.2746000006,"t":1719385200}
+{"o":0.0000622744,"h":0.0000634274,"l":0.0000597467,"c":0.0000607316,"v":1619125.0585959996,"t":1719388800}
+{"o":0.0000607316,"h":0.0000613247,"l":0.0000601278,"c":0.0000604524,"v":744439.8134020003,"t":1719392400}
+{"o":0.0000604524,"h":0.0000613,"l":0.0000585558,"c":0.000059901,"v":2014971.2162619992,"t":1719396000}
+{"o":0.000059901,"h":0.0000605536,"l":0.0000588943,"c":0.0000596652,"v":939717.3621690002,"t":1719399600}
+{"o":0.0000596652,"h":0.0000600269,"l":0.0000588725,"c":0.0000597866,"v":1118628.179394,"t":1719403200}
+{"o":0.0000597866,"h":0.0000607095,"l":0.0000588094,"c":0.0000597122,"v":2411304.4451159989,"t":1719406800}
+{"o":0.0000597122,"h":0.0000613917,"l":0.0000579716,"c":0.0000593275,"v":3342897.366638999,"t":1719410400}
+{"o":0.0000593275,"h":0.0000602504,"l":0.0000575009,"c":0.0000579326,"v":1617743.7966870002,"t":1719414000}
+{"o":0.0000579326,"h":0.0000587874,"l":0.0000557055,"c":0.0000566369,"v":2463045.8902740022,"t":1719417600}
+{"o":0.0000566369,"h":0.0000629779,"l":0.000055462,"c":0.0000597733,"v":3503096.5668189996,"t":1719421200}
+{"o":0.0000597733,"h":0.0000608837,"l":0.0000589712,"c":0.0000598872,"v":2135366.3974040011,"t":1719424800}
+{"o":0.0000598872,"h":0.0000620397,"l":0.0000585821,"c":0.0000605719,"v":2949224.3498389996,"t":1719428400}
+{"o":0.0000605719,"h":0.0000635934,"l":0.0000598709,"c":0.0000618418,"v":2725150.4612600026,"t":1719432000}
+{"o":0.0000618418,"h":0.0000633571,"l":0.0000614551,"c":0.0000626826,"v":547312.1396239998,"t":1719435600}
+{"o":0.0000626826,"h":0.0000637937,"l":0.0000623063,"c":0.0000630723,"v":899779.2634049996,"t":1719439200}
+{"o":0.0000630723,"h":0.0000638969,"l":0.0000609837,"c":0.0000614383,"v":1514126.3360299999,"t":1719442800}
+{"o":0.0000614383,"h":0.0000662847,"l":0.0000604956,"c":0.0000655353,"v":2890228.6023339992,"t":1719446400}
+{"o":0.0000655353,"h":0.0000661554,"l":0.0000617872,"c":0.0000625377,"v":2651624.3088599988,"t":1719450000}
+{"o":0.0000625377,"h":0.0000632176,"l":0.0000617113,"c":0.000062624,"v":745095.8183669999,"t":1719453600}
+{"o":0.000062624,"h":0.000063542,"l":0.0000619427,"c":0.0000622295,"v":424988.0547519999,"t":1719457200}
+{"o":0.0000622295,"h":0.0000625149,"l":0.0000605017,"c":0.0000611005,"v":1046045.6552220002,"t":1719460800}
+{"o":0.0000611005,"h":0.0000638177,"l":0.0000610071,"c":0.000063622,"v":2031404.3494979991,"t":1719464400}
+{"o":0.000063622,"h":0.0000658593,"l":0.0000632873,"c":0.0000645536,"v":1617852.4596340004,"t":1719468000}
+{"o":0.0000645536,"h":0.0000651787,"l":0.0000626486,"c":0.0000631345,"v":1169191.4139640001,"t":1719471600}
+{"o":0.0000631345,"h":0.0000635542,"l":0.0000624555,"c":0.0000631351,"v":96698.437075,"t":1719475200}
+{"o":0.0000631351,"h":0.0000658391,"l":0.00006206,"c":0.0000647172,"v":1575474.8796229984,"t":1719478800}
+{"o":0.0000647172,"h":0.0000657648,"l":0.0000618064,"c":0.0000633942,"v":2258160.0075769997,"t":1719482400}
+{"o":0.0000633942,"h":0.0000638937,"l":0.0000621736,"c":0.0000628962,"v":774404.9529069994,"t":1719486000}
+{"o":0.0000628962,"h":0.0000631242,"l":0.0000597432,"c":0.0000602202,"v":1591750.1229470009,"t":1719489600}
+{"o":0.0000602202,"h":0.0000640855,"l":0.0000559864,"c":0.0000592674,"v":2245293.2991090012,"t":1719493200}
+{"o":0.0000592674,"h":0.0000611421,"l":0.0000578168,"c":0.0000596316,"v":1228391.7789020003,"t":1719496800}
+{"o":0.0000596316,"h":0.0000607732,"l":0.0000563625,"c":0.0000570547,"v":2541708.7578970003,"t":1719500400}
+{"o":0.0000570547,"h":0.0000588814,"l":0.000056007,"c":0.0000578539,"v":2900433.9207329983,"t":1719504000}
+{"o":0.0000578539,"h":0.0000589248,"l":0.0000571555,"c":0.0000580724,"v":1588066.0277029998,"t":1719507600}
+{"o":0.0000580724,"h":0.0000586143,"l":0.0000572813,"c":0.0000579058,"v":821394.7836079999,"t":1719511200}
+{"o":0.0000579058,"h":0.0000583653,"l":0.0000550737,"c":0.0000564009,"v":3832950.1024410003,"t":1719514800}
+{"o":0.0000564009,"h":0.0000572271,"l":0.0000554508,"c":0.0000561921,"v":1292636.7981149994,"t":1719518400}
+{"o":0.0000561921,"h":0.0000595031,"l":0.0000555813,"c":0.000058883,"v":3170546.000086003,"t":1719522000}
+{"o":0.000058883,"h":0.0000605585,"l":0.0000584491,"c":0.0000589019,"v":3158951.713471998,"t":1719525600}
+{"o":0.0000589019,"h":0.000060767,"l":0.0000582973,"c":0.0000602398,"v":3065989.1487739985,"t":1719529200}
+{"o":0.0000602398,"h":0.000063558,"l":0.000059197,"c":0.0000601157,"v":3407740.0121909995,"t":1719532800}
+{"o":0.0000601157,"h":0.0000613605,"l":0.0000587227,"c":0.0000603035,"v":496204.7972980003,"t":1719536400}
+{"o":0.0000603035,"h":0.0000616919,"l":0.0000587317,"c":0.0000600874,"v":532781.1637180001,"t":1719540000}
+{"o":0.0000600874,"h":0.0000606777,"l":0.0000594587,"c":0.0000595867,"v":741669.3095879996,"t":1719543600}
+{"o":0.0000595867,"h":0.0000607309,"l":0.0000587988,"c":0.0000599099,"v":957196.8143700002,"t":1719547200}
+{"o":0.0000599099,"h":0.0000613842,"l":0.0000589975,"c":0.0000601141,"v":652718.305829,"t":1719550800}
+{"o":0.0000601141,"h":0.0000611836,"l":0.0000596334,"c":0.0000602359,"v":855649.53095,"t":1719554400}
+{"o":0.0000602359,"h":0.0000655489,"l":0.0000601338,"c":0.0000646551,"v":3859728.0950119984,"t":1719558000}
+{"o":0.0000646551,"h":0.0000673561,"l":0.0000643031,"c":0.000066319,"v":2982858.2907470032,"t":1719561600}
+{"o":0.000066319,"h":0.0000673625,"l":0.0000646351,"c":0.000066508,"v":2180415.0243390002,"t":1719565200}
+{"o":0.000066508,"h":0.0000750095,"l":0.0000663453,"c":0.0000747437,"v":6155087.0277329972,"t":1719568800}
+{"o":0.0000747437,"h":0.0000830652,"l":0.0000743421,"c":0.0000774062,"v":8436258.3482829966,"t":1719572400}
+{"o":0.0000774062,"h":0.0000781447,"l":0.0000676387,"c":0.0000695002,"v":8212972.8212880054,"t":1719576000}
+{"o":0.0000695002,"h":0.0000742118,"l":0.0000685095,"c":0.0000727175,"v":3462183.7272699983,"t":1719579600}
+{"o":0.0000727175,"h":0.0000738211,"l":0.0000706268,"c":0.0000717959,"v":1225905.2389730001,"t":1719583200}
+{"o":0.0000717959,"h":0.0000726182,"l":0.000066537,"c":0.0000708754,"v":3783934.5116659966,"t":1719586800}
+{"o":0.0000708754,"h":0.0000744442,"l":0.0000693771,"c":0.0000732269,"v":4524093.4012289969,"t":1719590400}
+{"o":0.0000732269,"h":0.0000756219,"l":0.0000726974,"c":0.0000744025,"v":1232228.6499759997,"t":1719594000}
+{"o":0.0000744025,"h":0.0000746251,"l":0.0000732527,"c":0.0000734181,"v":280905.5432670001,"t":1719597600}
+{"o":0.0000734181,"h":0.0000762137,"l":0.0000732676,"c":0.0000752748,"v":868993.2740539998,"t":1719601200}
+{"o":0.0000752748,"h":0.0000784433,"l":0.0000748555,"c":0.0000775619,"v":1673136.5583729986,"t":1719604800}
+{"o":0.0000775619,"h":0.0000836247,"l":0.0000768872,"c":0.0000820839,"v":3291747.4746660013,"t":1719608400}
+{"o":0.0000820839,"h":0.0000828486,"l":0.0000815592,"c":0.0000819314,"v":679680.6343129998,"t":1719612000}
+{"o":0.0000819314,"h":0.0000821782,"l":0.000080025,"c":0.0000806035,"v":741044.7977289999,"t":1719615600}
+{"o":0.0000806035,"h":0.0000807939,"l":0.0000778967,"c":0.0000786929,"v":2102918.2147830008,"t":1719619200}
+{"o":0.0000786929,"h":0.0000805847,"l":0.0000770639,"c":0.0000784467,"v":1941267.5289849997,"t":1719622800}
+{"o":0.0000784467,"h":0.0000800726,"l":0.0000782303,"c":0.0000791951,"v":757091.3908110001,"t":1719626400}
+{"o":0.0000791951,"h":0.0000802957,"l":0.0000791162,"c":0.0000800871,"v":244119.9030280001,"t":1719630000}
+{"o":0.0000800871,"h":0.0000806304,"l":0.0000775601,"c":0.0000780825,"v":1095919.0728279997,"t":1719633600}
+{"o":0.0000780825,"h":0.0000798987,"l":0.0000780079,"c":0.0000792045,"v":940112.420718,"t":1719637200}
+{"o":0.0000792045,"h":0.0000807274,"l":0.000078667,"c":0.0000797862,"v":542341.8071090002,"t":1719640800}
+{"o":0.0000797862,"h":0.0000826381,"l":0.0000790156,"c":0.0000818823,"v":1175195.0459149992,"t":1719644400}
+{"o":0.0000818823,"h":0.0000836248,"l":0.0000801562,"c":0.0000817603,"v":2054751.2337669998,"t":1719648000}
+{"o":0.0000817603,"h":0.0000829607,"l":0.0000808014,"c":0.0000817955,"v":1002984.0811330001,"t":1719651600}
+{"o":0.0000817955,"h":0.0000821317,"l":0.000080153,"c":0.0000810282,"v":830473.9952549997,"t":1719655200}
+{"o":0.0000810282,"h":0.0000819368,"l":0.0000799105,"c":0.0000800121,"v":846482.3268360004,"t":1719658800}
+{"o":0.0000800121,"h":0.000080981,"l":0.0000793971,"c":0.0000802539,"v":783648.3039419998,"t":1719662400}
+{"o":0.0000802539,"h":0.000083132,"l":0.0000801633,"c":0.0000810192,"v":1981674.3534479998,"t":1719666000}
+{"o":0.0000810192,"h":0.0000853886,"l":0.0000806123,"c":0.0000839088,"v":3735446.280569999,"t":1719669600}
+{"o":0.0000839088,"h":0.0000866737,"l":0.0000826092,"c":0.0000844374,"v":8426082.7858570032,"t":1719673200}
+{"o":0.0000844374,"h":0.0000938778,"l":0.0000806571,"c":0.0000920762,"v":10598691.7480000015,"t":1719676800}
+{"o":0.0000920762,"h":0.0000932609,"l":0.000085539,"c":0.0000862123,"v":3574380.637753,"t":1719680400}
+{"o":0.0000862123,"h":0.0000880174,"l":0.0000852855,"c":0.0000858819,"v":2467568.5120729976,"t":1719684000}
+{"o":0.0000858819,"h":0.0000868787,"l":0.0000845629,"c":0.0000858553,"v":771805.375564,"t":1719687600}
+{"o":0.0000858553,"h":0.0000891521,"l":0.000085799,"c":0.0000886221,"v":1755744.9050939993,"t":1719691200}
+{"o":0.0000886221,"h":0.0000930847,"l":0.0000879477,"c":0.0000929422,"v":2533286.1483660019,"t":1719694800}
+{"o":0.0000929422,"h":0.000094375,"l":0.0000788043,"c":0.0000876562,"v":6902481.2771179983,"t":1719698400}
+{"o":0.0000876562,"h":0.000088382,"l":0.000085954,"c":0.0000861806,"v":749816.6393789999,"t":1719702000}
+{"o":0.0000861806,"h":0.0000874853,"l":0.0000851776,"c":0.0000864636,"v":588554.546976,"t":1719705600}
+{"o":0.0000864636,"h":0.0000871119,"l":0.0000761093,"c":0.0000804144,"v":5449319.1464890009,"t":1719709200}
+{"o":0.0000804144,"h":0.0000878918,"l":0.0000803167,"c":0.0000862706,"v":3239271.8238860019,"t":1719712800}
+{"o":0.0000862706,"h":0.0000873008,"l":0.0000859036,"c":0.0000865869,"v":311274.1146129999,"t":1719716400}
+{"o":0.0000865869,"h":0.0000871358,"l":0.0000835849,"c":0.0000845632,"v":1014074.6852020004,"t":1719720000}
+{"o":0.0000845632,"h":0.0000852266,"l":0.000080028,"c":0.0000803388,"v":2571705.1673360001,"t":1719723600}
+{"o":0.0000803388,"h":0.0000813791,"l":0.0000784154,"c":0.0000804052,"v":1617555.9031820006,"t":1719727200}
+{"o":0.0000804052,"h":0.0000837545,"l":0.0000792444,"c":0.0000827512,"v":2281072.5959370001,"t":1719730800}
+{"o":0.0000827512,"h":0.0000844896,"l":0.0000818641,"c":0.0000828517,"v":2056313.5860719986,"t":1719734400}
+{"o":0.0000828517,"h":0.0000839998,"l":0.0000823144,"c":0.0000831889,"v":1513641.5364780002,"t":1719738000}
+{"o":0.0000831889,"h":0.0000840452,"l":0.0000819171,"c":0.0000828081,"v":1336560.4578340005,"t":1719741600}
+{"o":0.0000828081,"h":0.0000844807,"l":0.0000823926,"c":0.0000834073,"v":974903.2675189999,"t":1719745200}
+{"o":0.0000834073,"h":0.0000846828,"l":0.0000827733,"c":0.0000834097,"v":933554.4551929997,"t":1719748800}
+{"o":0.0000834097,"h":0.0000839035,"l":0.0000809595,"c":0.0000813391,"v":1484816.3307809997,"t":1719752400}
+{"o":0.0000813391,"h":0.0000828583,"l":0.0000808426,"c":0.0000817335,"v":977147.9446190002,"t":1719756000}
+{"o":0.0000817335,"h":0.0000843656,"l":0.0000806829,"c":0.0000832094,"v":788138.2821860004,"t":1719759600}
+{"o":0.0000832094,"h":0.0000903559,"l":0.0000826942,"c":0.0000894269,"v":4553777.5668499982,"t":1719763200}
+{"o":0.0000894269,"h":0.0000945913,"l":0.0000882067,"c":0.0000892192,"v":4828972.5048770048,"t":1719766800}
+{"o":0.0000892192,"h":0.0000943263,"l":0.0000877379,"c":0.0000925612,"v":2281629.0465919995,"t":1719770400}
+{"o":0.0000925612,"h":0.0000932347,"l":0.0000909358,"c":0.0000918463,"v":2256046.1803929983,"t":1719774000}
+{"o":0.0000918463,"h":0.0000933721,"l":0.000087198,"c":0.0000891181,"v":2717181.3057330009,"t":1719777600}
+{"o":0.0000891181,"h":0.0000934354,"l":0.0000878831,"c":0.0000927484,"v":2301422.7191419983,"t":1719781200}
+{"o":0.0000927484,"h":0.0001042165,"l":0.0000908185,"c":0.0000953268,"v":4028829.7510869969,"t":1719784800}
+{"o":0.0000953268,"h":0.0000969671,"l":0.0000923008,"c":0.0000932839,"v":1910313.8931600002,"t":1719788400}
+{"o":0.0000932839,"h":0.0000936658,"l":0.0000819941,"c":0.0000861008,"v":7404858.5857290048,"t":1719792000}
+{"o":0.0000861008,"h":0.0000868604,"l":0.0000816144,"c":0.0000852707,"v":4288921.5991779966,"t":1719795600}
+{"o":0.0000852707,"h":0.0000859235,"l":0.000082816,"c":0.0000835977,"v":1312154.5270070005,"t":1719799200}
+{"o":0.0000835977,"h":0.0000848075,"l":0.0000830141,"c":0.0000835501,"v":1437506.0493059994,"t":1719802800}
+{"o":0.0000835501,"h":0.0000847527,"l":0.0000826563,"c":0.0000839223,"v":1302496.2810879992,"t":1719806400}
+{"o":0.0000839223,"h":0.000084073,"l":0.0000818977,"c":0.0000826579,"v":1286571.3822449995,"t":1719810000}
+{"o":0.0000826579,"h":0.0000860062,"l":0.0000822126,"c":0.0000838123,"v":1970185.7087730006,"t":1719813600}
+{"o":0.0000838123,"h":0.0000855659,"l":0.0000830172,"c":0.0000843804,"v":1067698.5186030003,"t":1719817200}
+{"o":0.0000843804,"h":0.0000864084,"l":0.0000821461,"c":0.0000850041,"v":1642990.8149949994,"t":1719820800}
+{"o":0.0000850041,"h":0.0000861248,"l":0.0000843674,"c":0.0000850075,"v":1020557.4929319993,"t":1719824400}
+{"o":0.0000850075,"h":0.0000964984,"l":0.0000844381,"c":0.0000884996,"v":4850444.8340150015,"t":1719828000}
+{"o":0.0000884996,"h":0.0000896242,"l":0.0000867321,"c":0.0000877447,"v":1232016.8052069996,"t":1719831600}
+{"o":0.0000877447,"h":0.0000903245,"l":0.0000867917,"c":0.0000888387,"v":1301835.2470490013,"t":1719835200}
+{"o":0.0000888387,"h":0.0000912764,"l":0.0000874126,"c":0.0000908382,"v":1764454.4834219988,"t":1719838800}
+{"o":0.0000908382,"h":0.0001036462,"l":0.0000892156,"c":0.0000916225,"v":4192951.2669770019,"t":1719842400}
+{"o":0.0000916225,"h":0.000097821,"l":0.0000907647,"c":0.0000969646,"v":2423358.4626389956,"t":1719846000}
+{"o":0.0000969646,"h":0.0000983027,"l":0.0000921409,"c":0.000093605,"v":2862894.0894749952,"t":1719849600}
+{"o":0.000093605,"h":0.0000946088,"l":0.0000921233,"c":0.0000932209,"v":1014743.4242870006,"t":1719853200}
+{"o":0.0000932209,"h":0.0000944566,"l":0.000090067,"c":0.0000910096,"v":1501256.3581990008,"t":1719856800}
+{"o":0.0000910096,"h":0.0000917116,"l":0.0000897221,"c":0.0000905723,"v":796819.4751200002,"t":1719860400}
+{"o":0.0000905723,"h":0.0000914994,"l":0.0000892536,"c":0.0000898508,"v":1036855.0914539996,"t":1719864000}
+{"o":0.0000898508,"h":0.0000914827,"l":0.0000883711,"c":0.0000894457,"v":865049.0974309994,"t":1719867600}
+{"o":0.0000894457,"h":0.0000929327,"l":0.0000872762,"c":0.000090657,"v":2593659.346285,"t":1719871200}
+{"o":0.000090657,"h":0.0000923372,"l":0.000090163,"c":0.0000919507,"v":1189644.0512109995,"t":1719874800}
+{"o":0.0000919507,"h":0.0000922761,"l":0.000089708,"c":0.0000902722,"v":642231.2726800002,"t":1719878400}
+{"o":0.0000902722,"h":0.0000908653,"l":0.0000891542,"c":0.0000903821,"v":800234.5295089998,"t":1719882000}
+{"o":0.0000903821,"h":0.0000914555,"l":0.0000892363,"c":0.0000905856,"v":932361.9778770001,"t":1719885600}
+{"o":0.0000905856,"h":0.0000923911,"l":0.0000889485,"c":0.0000915555,"v":2128357.9530270016,"t":1719889200}
+{"o":0.0000915555,"h":0.0000921785,"l":0.0000906535,"c":0.000091357,"v":485103.305885,"t":1719892800}
+{"o":0.000091357,"h":0.0000920567,"l":0.0000861892,"c":0.0000865355,"v":2716509.7311430015,"t":1719896400}
+{"o":0.0000865355,"h":0.0000875135,"l":0.0000839422,"c":0.0000855925,"v":2085511.8432819964,"t":1719900000}
+{"o":0.0000855925,"h":0.0000869291,"l":0.0000833105,"c":0.0000843285,"v":1416239.5332949993,"t":1719903600}
+{"o":0.0000843285,"h":0.0000870411,"l":0.0000832053,"c":0.0000857604,"v":2244365.9633110012,"t":1719907200}
+{"o":0.0000857604,"h":0.0000864026,"l":0.0000845824,"c":0.000084924,"v":626918.148189,"t":1719910800}
+{"o":0.000084924,"h":0.0000855802,"l":0.0000841536,"c":0.0000844185,"v":556623.787491,"t":1719914400}
+{"o":0.0000844185,"h":0.0000855919,"l":0.000082943,"c":0.0000838863,"v":1624983.1900009995,"t":1719918000}
+{"o":0.0000838863,"h":0.0000901874,"l":0.0000824677,"c":0.0000882037,"v":2612941.3603070001,"t":1719921600}
+{"o":0.0000882037,"h":0.0000893871,"l":0.0000846094,"c":0.0000862398,"v":1733602.7168129992,"t":1719925200}
+{"o":0.0000862398,"h":0.0000877897,"l":0.0000845031,"c":0.0000859199,"v":1372118.2526109994,"t":1719928800}
+{"o":0.0000859199,"h":0.0000873843,"l":0.0000851543,"c":0.0000856017,"v":1054012.3262469999,"t":1719932400}
+{"o":0.0000856017,"h":0.0000884355,"l":0.0000845008,"c":0.0000871965,"v":1942127.0904220003,"t":1719936000}
+{"o":0.0000871965,"h":0.0000879956,"l":0.0000851484,"c":0.0000852534,"v":965447.168889,"t":1719939600}
+{"o":0.0000852534,"h":0.0000865951,"l":0.0000790542,"c":0.0000804492,"v":2902293.1254359996,"t":1719943200}
+{"o":0.0000804492,"h":0.0000809467,"l":0.0000786578,"c":0.0000801439,"v":654620.9662829998,"t":1719946800}
+{"o":0.0000801439,"h":0.0000817877,"l":0.000078859,"c":0.0000810236,"v":1341735.9818080002,"t":1719950400}
+{"o":0.0000810236,"h":0.0000826372,"l":0.000079834,"c":0.0000822164,"v":969625.9419219997,"t":1719954000}
+{"o":0.0000822164,"h":0.0000823109,"l":0.0000799971,"c":0.0000810676,"v":732222.995648,"t":1719957600}
+{"o":0.0000810676,"h":0.0000817337,"l":0.0000797122,"c":0.0000803948,"v":907424.1591860002,"t":1719961200}
+{"o":0.0000803948,"h":0.0000812442,"l":0.0000772325,"c":0.0000779055,"v":2173788.1129270014,"t":1719964800}
+{"o":0.0000779055,"h":0.0000787544,"l":0.0000760712,"c":0.0000780159,"v":1104777.3875519999,"t":1719968400}
+{"o":0.0000780159,"h":0.0000783453,"l":0.0000767491,"c":0.0000776116,"v":504248.795905,"t":1719972000}
+{"o":0.0000776116,"h":0.0000795716,"l":0.0000767557,"c":0.0000782548,"v":548142.7105950002,"t":1719975600}
+{"o":0.0000782548,"h":0.0000798643,"l":0.0000771147,"c":0.000078624,"v":974400.9437100001,"t":1719979200}
+{"o":0.000078624,"h":0.0000792229,"l":0.0000764268,"c":0.0000778504,"v":1950308.0347790001,"t":1719982800}
+{"o":0.0000778504,"h":0.0000787614,"l":0.000076562,"c":0.0000772309,"v":1376451.7614919995,"t":1719986400}
+{"o":0.0000772309,"h":0.0000792217,"l":0.0000745953,"c":0.0000770558,"v":2760847.3612860003,"t":1719990000}
+{"o":0.0000770558,"h":0.0000789126,"l":0.0000752703,"c":0.0000757939,"v":2190322.6935929996,"t":1719993600}
+{"o":0.0000757939,"h":0.0000768714,"l":0.0000748821,"c":0.0000763301,"v":983008.6221540001,"t":1719997200}
+{"o":0.0000763301,"h":0.0000787653,"l":0.0000726215,"c":0.0000741366,"v":2988536.5810300019,"t":1720000800}
+{"o":0.0000741366,"h":0.0000752101,"l":0.0000729877,"c":0.0000743175,"v":1699124.5884349998,"t":1720004400}
+{"o":0.0000743175,"h":0.0000770287,"l":0.0000719888,"c":0.000075814,"v":4324897.2567329966,"t":1720008000}
+{"o":0.000075814,"h":0.000078264,"l":0.0000738915,"c":0.0000755512,"v":1771830.650203001,"t":1720011600}
+{"o":0.0000755512,"h":0.0000791186,"l":0.0000739464,"c":0.0000783388,"v":2950747.7268799995,"t":1720015200}
+{"o":0.0000783388,"h":0.0000823802,"l":0.0000765416,"c":0.0000789779,"v":3947605.7039340022,"t":1720018800}
+{"o":0.0000789779,"h":0.0000796451,"l":0.0000763594,"c":0.0000769712,"v":1552194.0987919997,"t":1720022400}
+{"o":0.0000769712,"h":0.0000781313,"l":0.0000742792,"c":0.0000759002,"v":2033118.2918659993,"t":1720026000}
+{"o":0.0000759002,"h":0.0000783016,"l":0.000075239,"c":0.0000779321,"v":2372226.5888329996,"t":1720029600}
+{"o":0.0000779321,"h":0.0000817762,"l":0.0000777537,"c":0.0000803072,"v":3058300.812555999,"t":1720033200}
+{"o":0.0000803072,"h":0.0000816013,"l":0.0000794112,"c":0.0000802668,"v":651701.4914809997,"t":1720036800}
+{"o":0.0000802668,"h":0.0000838153,"l":0.0000786662,"c":0.0000815739,"v":1859675.4830350003,"t":1720040400}
+{"o":0.0000815739,"h":0.0000822237,"l":0.0000791713,"c":0.0000805117,"v":1246081.0033849995,"t":1720044000}
+{"o":0.0000805117,"h":0.0000823041,"l":0.0000798124,"c":0.0000818695,"v":796160.3438620002,"t":1720047600}
+{"o":0.0000818695,"h":0.0000839855,"l":0.0000806472,"c":0.0000831614,"v":561152.0946869999,"t":1720051200}
+{"o":0.0000831614,"h":0.0000883733,"l":0.0000779816,"c":0.0000827975,"v":913716.8409750004,"t":1720054800}
+{"o":0.0000827975,"h":0.0000853775,"l":0.0000799993,"c":0.0000823921,"v":1086488.0666929996,"t":1720058400}
+{"o":0.0000823921,"h":0.0000842815,"l":0.0000817783,"c":0.0000833337,"v":739450.6426349999,"t":1720062000}
+{"o":0.0000833337,"h":0.0000839569,"l":0.0000798518,"c":0.0000802927,"v":1578507.5934069999,"t":1720065600}
+{"o":0.0000802927,"h":0.0000816114,"l":0.0000792966,"c":0.0000810098,"v":1044506.2969359999,"t":1720069200}
+{"o":0.0000810098,"h":0.0000835289,"l":0.000080538,"c":0.0000827527,"v":775681.659635,"t":1720072800}
+{"o":0.0000827527,"h":0.0000845874,"l":0.0000820749,"c":0.0000838797,"v":1545800.6669320003,"t":1720076400}
+{"o":0.0000838797,"h":0.0000862578,"l":0.0000825636,"c":0.0000841425,"v":1456111.439348001,"t":1720080000}
+{"o":0.0000841425,"h":0.0000898491,"l":0.0000833428,"c":0.0000880782,"v":2651437.606679,"t":1720083600}
+{"o":0.0000880782,"h":0.0000895365,"l":0.0000847344,"c":0.0000869049,"v":2076662.9826180008,"t":1720087200}
+{"o":0.0000869049,"h":0.0000881092,"l":0.0000846557,"c":0.0000871654,"v":1868021.1896940006,"t":1720090800}
+{"o":0.0000871654,"h":0.0000914859,"l":0.0000860631,"c":0.0000903524,"v":1518674.2605570015,"t":1720094400}
+{"o":0.0000903524,"h":0.0000994716,"l":0.0000864598,"c":0.000088155,"v":7105713.9377770033,"t":1720098000}
+{"o":0.000088155,"h":0.0000901679,"l":0.0000862067,"c":0.0000879659,"v":1335939.6430489996,"t":1720101600}
+{"o":0.0000879659,"h":0.0000966501,"l":0.0000863528,"c":0.0000954143,"v":3030965.7459510011,"t":1720105200}
+{"o":0.0000954143,"h":0.000098007,"l":0.0000905698,"c":0.0000911905,"v":2776321.7727299985,"t":1720108800}
+{"o":0.0000911905,"h":0.0000943251,"l":0.0000903543,"c":0.0000931306,"v":2015517.3042000015,"t":1720112400}
+{"o":0.0000931306,"h":0.0001109898,"l":0.0000901342,"c":0.000110086,"v":12856364.2567949705,"t":1720116000}
+{"o":0.000110086,"h":0.0001272057,"l":0.0001074375,"c":0.000117341,"v":10261009.0101839844,"t":1720119600}
+{"o":0.000117341,"h":0.0001180314,"l":0.0001135154,"c":0.000115927,"v":2587470.5070270002,"t":1720123200}
+{"o":0.000115927,"h":0.0001174762,"l":0.000108801,"c":0.0001104157,"v":1900989.2302649987,"t":1720126800}
+{"o":0.0001104157,"h":0.0001143057,"l":0.0001084209,"c":0.0001134409,"v":2047733.9443980013,"t":1720130400}
+{"o":0.0001134409,"h":0.0001191554,"l":0.0001084328,"c":0.000112833,"v":1901117.2998169982,"t":1720134000}
+{"o":0.000112833,"h":0.0001165396,"l":0.0001056576,"c":0.00010804,"v":1397821.1921120009,"t":1720137600}
+{"o":0.00010804,"h":0.0001120044,"l":0.0001045096,"c":0.0001066824,"v":1629054.4340070006,"t":1720141200}
+{"o":0.0001066824,"h":0.0001172178,"l":0.000105403,"c":0.0001124991,"v":2826256.8007970029,"t":1720144800}
+{"o":0.0001124991,"h":0.0001172303,"l":0.0001089531,"c":0.0001102118,"v":3814490.0985260056,"t":1720148400}
+{"o":0.0001102118,"h":0.0001132765,"l":0.0000951197,"c":0.000102325,"v":7207173.5137360021,"t":1720152000}
+{"o":0.000102325,"h":0.0001089006,"l":0.0000990516,"c":0.0001042793,"v":4435093.0765050035,"t":1720155600}
+{"o":0.0001042793,"h":0.0001103981,"l":0.0001038016,"c":0.0001068974,"v":2035803.1877219996,"t":1720159200}
+{"o":0.0001068974,"h":0.0001085308,"l":0.0001016009,"c":0.0001037523,"v":3765408.3979660044,"t":1720162800}
+{"o":0.0001037523,"h":0.0001099993,"l":0.0001015203,"c":0.0001079831,"v":2215417.8764979993,"t":1720166400}
+{"o":0.0001079831,"h":0.0001141529,"l":0.0001045298,"c":0.0001080648,"v":2660475.4084010022,"t":1720170000}
+{"o":0.0001080648,"h":0.0001099778,"l":0.0001037034,"c":0.0001060354,"v":1830552.3721510004,"t":1720173600}
+{"o":0.0001060354,"h":0.000108382,"l":0.0001036914,"c":0.0001060301,"v":808075.8251870001,"t":1720177200}
+{"o":0.0001060301,"h":0.0001072492,"l":0.0001013349,"c":0.0001048634,"v":1344310.5009989992,"t":1720180800}
+{"o":0.0001048634,"h":0.0001104675,"l":0.000099297,"c":0.0001060269,"v":2496844.594761,"t":1720184400}
+{"o":0.0001060269,"h":0.0001139731,"l":0.0001036615,"c":0.0001113936,"v":3275482.7618629993,"t":1720188000}
+{"o":0.0001113936,"h":0.0001154818,"l":0.0001095364,"c":0.0001113328,"v":2319225.8844660013,"t":1720191600}
+{"o":0.0001113328,"h":0.0001140391,"l":0.0001088986,"c":0.0001108359,"v":1314582.0963529996,"t":1720195200}
+{"o":0.0001108359,"h":0.0001121949,"l":0.0001079669,"c":0.0001102258,"v":1080377.5139199996,"t":1720198800}
+{"o":0.0001102258,"h":0.0001152557,"l":0.0001080873,"c":0.0001126406,"v":1734804.0628969991,"t":1720202400}
+{"o":0.0001126406,"h":0.0001137789,"l":0.000110029,"c":0.0001114635,"v":782747.4996649995,"t":1720206000}
+{"o":0.0001114635,"h":0.0001166848,"l":0.0001107997,"c":0.0001157305,"v":2249547.5646179984,"t":1720209600}
+{"o":0.0001157305,"h":0.000116438,"l":0.0001121253,"c":0.000114379,"v":1071365.6108460003,"t":1720213200}
+{"o":0.000114379,"h":0.0001154462,"l":0.0001117738,"c":0.0001132612,"v":415450.1499269998,"t":1720216800}
+{"o":0.0001132612,"h":0.0001141198,"l":0.0001113487,"c":0.0001139215,"v":823161.4329330003,"t":1720220400}
+{"o":0.0001139215,"h":0.0001199462,"l":0.0001106484,"c":0.0001159241,"v":973181.5678710007,"t":1720224000}
+{"o":0.0001159241,"h":0.000117492,"l":0.0001133962,"c":0.0001158898,"v":474317.1414489999,"t":1720227600}
+{"o":0.0001158898,"h":0.0001169355,"l":0.000111635,"c":0.0001131513,"v":1372676.3876459997,"t":1720231200}
+{"o":0.0001131513,"h":0.0001139189,"l":0.0001113891,"c":0.0001118825,"v":601868.5980789999,"t":1720234800}
+{"o":0.0001118825,"h":0.0001144228,"l":0.0001101729,"c":0.0001143759,"v":1386340.6612129998,"t":1720238400}
+{"o":0.0001143759,"h":0.000115261,"l":0.0001080494,"c":0.00011198,"v":2037578.555953,"t":1720242000}
+{"o":0.00011198,"h":0.0001138573,"l":0.0001095771,"c":0.0001113006,"v":814909.3613739995,"t":1720245600}
+{"o":0.0001113006,"h":0.0001138551,"l":0.0001099349,"c":0.000111333,"v":691337.0772150002,"t":1720249200}
+{"o":0.000111333,"h":0.0001123414,"l":0.0001055047,"c":0.000108613,"v":2516298.8107750029,"t":1720252800}
+{"o":0.000108613,"h":0.0001107201,"l":0.0001055634,"c":0.0001082341,"v":575217.6006720001,"t":1720256400}
+{"o":0.0001082341,"h":0.0001101496,"l":0.0001076839,"c":0.0001096728,"v":602626.2951570001,"t":1720260000}
+{"o":0.0001096728,"h":0.0001122215,"l":0.000109294,"c":0.0001110124,"v":670845.4881699997,"t":1720263600}
+{"o":0.0001110124,"h":0.0001124536,"l":0.0001085321,"c":0.0001098393,"v":589698.0369560004,"t":1720267200}
+{"o":0.0001098393,"h":0.0001117286,"l":0.0001075227,"c":0.000109623,"v":836306.587568,"t":1720270800}
+{"o":0.000109623,"h":0.0001139751,"l":0.0001078013,"c":0.0001121431,"v":1380092.1679750003,"t":1720274400}
+{"o":0.0001121431,"h":0.0001283269,"l":0.0001101027,"c":0.0001208957,"v":7975433.8660850013,"t":1720278000}
+{"o":0.0001208957,"h":0.000132404,"l":0.0001187465,"c":0.0001251188,"v":5544248.9216819899,"t":1720281600}
+{"o":0.0001251188,"h":0.0001256599,"l":0.0001211191,"c":0.0001240492,"v":1284890.3831499999,"t":1720285200}
+{"o":0.0001240492,"h":0.0001250507,"l":0.0000923857,"c":0.0001146567,"v":12670535.2473089918,"t":1720288800}
+{"o":0.0001146567,"h":0.0001151001,"l":0.0001113991,"c":0.0001120861,"v":2146684.8343240004,"t":1720292400}
+{"o":0.0001120861,"h":0.000113877,"l":0.0001100012,"c":0.0001109594,"v":1290341.8875200001,"t":1720296000}
+{"o":0.0001109594,"h":0.0001131473,"l":0.0001079085,"c":0.0001112427,"v":1947712.3657479992,"t":1720299600}
+{"o":0.0001112427,"h":0.0001143453,"l":0.0001097064,"c":0.0001124861,"v":1426847.9075789996,"t":1720303200}
+{"o":0.0001124861,"h":0.0001171798,"l":0.0001118409,"c":0.0001163637,"v":1128375.7649530014,"t":1720306800}
+{"o":0.0001163637,"h":0.0001182499,"l":0.0001136681,"c":0.0001153639,"v":632097.2413790005,"t":1720310400}
+{"o":0.0001153639,"h":0.0001189221,"l":0.0001143655,"c":0.0001161191,"v":1717183.5740750001,"t":1720314000}
+{"o":0.0001161191,"h":0.0001171028,"l":0.000110076,"c":0.0001113616,"v":2778671.008653,"t":1720317600}
+{"o":0.0001113616,"h":0.0001126996,"l":0.0001083561,"c":0.0001093022,"v":2912483.8546210052,"t":1720321200}
+{"o":0.0001093022,"h":0.0001116246,"l":0.0001022731,"c":0.0001066119,"v":3755362.850132999,"t":1720324800}
+{"o":0.0001066119,"h":0.0001101581,"l":0.0001045778,"c":0.0001084772,"v":2063657.7096409991,"t":1720328400}
+{"o":0.0001084772,"h":0.0001092377,"l":0.0001049811,"c":0.000106452,"v":1970136.2662460001,"t":1720332000}
+{"o":0.000106452,"h":0.0001123328,"l":0.0000954462,"c":0.000101439,"v":10617309.6305710133,"t":1720335600}
+{"o":0.000101439,"h":0.0001044028,"l":0.0000932046,"c":0.0000937161,"v":7099457.2554960037,"t":1720339200}
+{"o":0.0000937161,"h":0.000097379,"l":0.0000893967,"c":0.0000917271,"v":8329367.4285469968,"t":1720342800}
+{"o":0.0000917271,"h":0.0000973593,"l":0.0000881089,"c":0.0000964198,"v":7824857.7128399909,"t":1720346400}
+{"o":0.0000964198,"h":0.0001050845,"l":0.0000947046,"c":0.0001041057,"v":6901729.0631820085,"t":1720350000}
+{"o":0.0001041057,"h":0.000109189,"l":0.0000997988,"c":0.0001040332,"v":5669710.3413240071,"t":1720353600}
+{"o":0.0001040332,"h":0.0001152024,"l":0.0001035565,"c":0.000112754,"v":5094938.0235429984,"t":1720357200}
+{"o":0.000112754,"h":0.0001148251,"l":0.0001059823,"c":0.0001062299,"v":3410519.9187729959,"t":1720360800}
+{"o":0.0001062299,"h":0.0001077668,"l":0.0000953155,"c":0.0000976488,"v":6408769.3035810003,"t":1720364400}
+{"o":0.0000976488,"h":0.0001042575,"l":0.0000954423,"c":0.0001013378,"v":4972057.876443998,"t":1720368000}
+{"o":0.0001013378,"h":0.0001040629,"l":0.0000997225,"c":0.0001023894,"v":3105813.596855002,"t":1720371600}
+{"o":0.0001023894,"h":0.0001035585,"l":0.0000974246,"c":0.0000985861,"v":2063686.8178360004,"t":1720375200}
+{"o":0.0000985861,"h":0.0001001216,"l":0.0000951743,"c":0.0000962784,"v":1772101.2150709992,"t":1720378800}
+{"o":0.0000962784,"h":0.0000970442,"l":0.000092181,"c":0.0000949497,"v":3101000.455769999,"t":1720382400}
+{"o":0.0000949497,"h":0.0000981897,"l":0.0000925233,"c":0.0000949858,"v":1768339.5764920015,"t":1720386000}
+{"o":0.0000949858,"h":0.0000972995,"l":0.0000919631,"c":0.0000962056,"v":2708031.0977479997,"t":1720389600}
+{"o":0.0000962056,"h":0.0000988406,"l":0.0000920023,"c":0.0000935314,"v":1757500.1066090013,"t":1720393200}
+{"o":0.0000935314,"h":0.0001001544,"l":0.0000870226,"c":0.0000919841,"v":6762381.2833130015,"t":1720396800}
+{"o":0.0000919841,"h":0.0001000347,"l":0.0000843187,"c":0.000094757,"v":15360047.3239270151,"t":1720400400}
+{"o":0.000094757,"h":0.0000997666,"l":0.0000887437,"c":0.0000950108,"v":8456933.0315699913,"t":1720404000}
+{"o":0.0000950108,"h":0.0000978971,"l":0.0000932504,"c":0.0000960008,"v":2690645.0920920065,"t":1720407600}
+{"o":0.0000960008,"h":0.000096612,"l":0.0000847445,"c":0.0000858364,"v":9769489.9452969935,"t":1720411200}
+{"o":0.0000858364,"h":0.0000874778,"l":0.000082577,"c":0.0000839971,"v":3733968.3736260016,"t":1720414800}
+{"o":0.0000839971,"h":0.0000866138,"l":0.0000820825,"c":0.0000855912,"v":6908431.6553489845,"t":1720418400}
+{"o":0.0000855912,"h":0.0000911908,"l":0.0000844112,"c":0.0000900758,"v":8275647.8902940024,"t":1720422000}
+{"o":0.0000900758,"h":0.0000944259,"l":0.0000847115,"c":0.0000873259,"v":6552696.9832590083,"t":1720425600}
+{"o":0.0000873259,"h":0.0000882887,"l":0.0000825611,"c":0.0000843142,"v":3904043.1277819932,"t":1720429200}
+{"o":0.0000843142,"h":0.0000853884,"l":0.0000796938,"c":0.0000817903,"v":6162979.4679879993,"t":1720432800}
+{"o":0.0000817903,"h":0.0000959471,"l":0.0000798608,"c":0.0000928197,"v":9574655.2631019838,"t":1720436400}
+{"o":0.0000928197,"h":0.0000943446,"l":0.000087293,"c":0.0000930106,"v":4581768.3889250075,"t":1720440000}
+{"o":0.0000930106,"h":0.0000942394,"l":0.0000880129,"c":0.0000888387,"v":4231678.780487,"t":1720443600}
+{"o":0.0000888387,"h":0.0000945068,"l":0.0000804477,"c":0.0000854115,"v":7602262.5344509874,"t":1720447200}
+{"o":0.0000854115,"h":0.0000870084,"l":0.0000797742,"c":0.0000831299,"v":7461772.5583070023,"t":1720450800}
+{"o":0.0000831299,"h":0.0000865647,"l":0.0000795239,"c":0.0000830294,"v":8154830.7644660119,"t":1720454400}
+{"o":0.0000830294,"h":0.0000846152,"l":0.0000781813,"c":0.000080728,"v":7571049.7164280117,"t":1720458000}
+{"o":0.000080728,"h":0.0000915128,"l":0.0000793385,"c":0.0000876017,"v":6790577.4875499951,"t":1720461600}
+{"o":0.0000876017,"h":0.0000880612,"l":0.0000819258,"c":0.0000827858,"v":3720803.200687998,"t":1720465200}
+{"o":0.0000827858,"h":0.0000834626,"l":0.0000790991,"c":0.0000824976,"v":2966374.2256019986,"t":1720468800}
+{"o":0.0000824976,"h":0.0000853885,"l":0.0000810655,"c":0.0000837169,"v":1544189.8757170008,"t":1720472400}
+{"o":0.0000837169,"h":0.0000841493,"l":0.0000811838,"c":0.0000821799,"v":1241258.6816049991,"t":1720476000}
+{"o":0.0000821799,"h":0.0000832669,"l":0.0000775332,"c":0.0000780318,"v":1926791.923551,"t":1720479600}
+{"o":0.0000780318,"h":0.0000814544,"l":0.0000778256,"c":0.0000801164,"v":1653817.6168360005,"t":1720483200}
+{"o":0.0000801164,"h":0.0000830458,"l":0.0000782676,"c":0.0000811189,"v":1075091.6318279996,"t":1720486800}
+{"o":0.0000811189,"h":0.0000828546,"l":0.0000788473,"c":0.0000808879,"v":1597254.5275869991,"t":1720490400}
+{"o":0.0000808879,"h":0.0000822571,"l":0.0000786724,"c":0.000080911,"v":1096460.2678550011,"t":1720494000}
+{"o":0.000080911,"h":0.0000815688,"l":0.0000763095,"c":0.0000774735,"v":3260732.6031060009,"t":1720497600}
+{"o":0.0000774735,"h":0.0000776468,"l":0.0000709738,"c":0.0000716969,"v":7129553.9997610012,"t":1720501200}
+{"o":0.0000716969,"h":0.0000724999,"l":0.000054241,"c":0.0000588695,"v":48014752.1922099143,"t":1720504800}
+{"o":0.0000588695,"h":0.000062859,"l":0.0000585863,"c":0.0000605817,"v":12636501.0516030174,"t":1720508400}
+{"o":0.0000605817,"h":0.0000608773,"l":0.0000540567,"c":0.0000596794,"v":19750776.1910919994,"t":1720512000}
+{"o":0.0000596794,"h":0.0000610323,"l":0.000055525,"c":0.0000577623,"v":11456935.5591289718,"t":1720515600}
+{"o":0.0000577623,"h":0.0000605912,"l":0.0000574651,"c":0.0000594541,"v":7371175.383941005,"t":1720519200}
+{"o":0.0000594541,"h":0.000062198,"l":0.0000576811,"c":0.0000608932,"v":8978374.5646140072,"t":1720522800}
+{"o":0.0000608932,"h":0.000062249,"l":0.0000569171,"c":0.000058592,"v":8687986.8150579948,"t":1720526400}
+{"o":0.000058592,"h":0.0000636581,"l":0.0000580129,"c":0.0000616019,"v":8285427.925514997,"t":1720530000}
+{"o":0.0000616019,"h":0.0000644533,"l":0.0000567261,"c":0.0000616402,"v":12364948.9179890156,"t":1720533600}
+{"o":0.0000616402,"h":0.0000636715,"l":0.0000568569,"c":0.0000607029,"v":10510847.3101489991,"t":1720537200}
+{"o":0.0000607029,"h":0.0000638113,"l":0.0000589119,"c":0.0000611572,"v":8479154.2329419907,"t":1720540800}
+{"o":0.0000611572,"h":0.0000660511,"l":0.0000605981,"c":0.0000616288,"v":5954806.8982799994,"t":1720544400}
+{"o":0.0000616288,"h":0.0000630507,"l":0.0000591556,"c":0.0000610226,"v":4309294.1904780027,"t":1720548000}
+{"o":0.0000610226,"h":0.0000618397,"l":0.0000598492,"c":0.0000615931,"v":1918518.9224180013,"t":1720551600}
+{"o":0.0000615931,"h":0.0000621775,"l":0.0000588305,"c":0.000060593,"v":4840638.7749339957,"t":1720555200}
+{"o":0.000060593,"h":0.0000611023,"l":0.0000596511,"c":0.0000602538,"v":420831.9802030001,"t":1720558800}
+{"o":0.0000602538,"h":0.0000607247,"l":0.0000580284,"c":0.0000596041,"v":3379859.2611469999,"t":1720562400}
+{"o":0.0000596041,"h":0.000060155,"l":0.0000569579,"c":0.000057268,"v":2858849.0131589994,"t":1720566000}
+{"o":0.000057268,"h":0.0000582535,"l":0.0000542688,"c":0.0000554099,"v":2151151.2993659992,"t":1720569600}
+{"o":0.0000554099,"h":0.0000574121,"l":0.00005296,"c":0.0000547155,"v":6918534.689664009,"t":1720573200}
+{"o":0.0000547155,"h":0.0000575737,"l":0.000053784,"c":0.000055893,"v":3624684.423159,"t":1720576800}
+{"o":0.000055893,"h":0.0000573345,"l":0.0000549471,"c":0.0000559245,"v":2343284.0088780001,"t":1720580400}
+{"o":0.0000559245,"h":0.000057209,"l":0.0000527515,"c":0.0000556059,"v":2950438.7062660032,"t":1720584000}
+{"o":0.0000556059,"h":0.0000581744,"l":0.0000552724,"c":0.0000570503,"v":2828318.7096909969,"t":1720587600}
+{"o":0.0000570503,"h":0.0000578592,"l":0.0000552299,"c":0.000056587,"v":3149155.9910880001,"t":1720591200}
+{"o":0.000056587,"h":0.0000573172,"l":0.0000548163,"c":0.000055419,"v":1571379.8714650008,"t":1720594800}
+{"o":0.000055419,"h":0.000055895,"l":0.0000541114,"c":0.0000545375,"v":1291667.5593749997,"t":1720598400}
+{"o":0.0000545375,"h":0.00005564,"l":0.000053796,"c":0.0000548118,"v":967095.3719260002,"t":1720602000}
+{"o":0.0000548118,"h":0.000056343,"l":0.0000540367,"c":0.000055593,"v":1179352.0047259997,"t":1720605600}
+{"o":0.000055593,"h":0.000057857,"l":0.0000554156,"c":0.0000564401,"v":2426405.3659350025,"t":1720609200}
+{"o":0.0000564401,"h":0.0000574004,"l":0.0000550499,"c":0.0000559702,"v":968485.9939390006,"t":1720612800}
+{"o":0.0000559702,"h":0.0000576052,"l":0.0000544343,"c":0.0000572092,"v":3702669.2187059997,"t":1720616400}
+{"o":0.0000572092,"h":0.000062108,"l":0.0000549852,"c":0.0000580848,"v":12579993.200001996,"t":1720620000}
+{"o":0.0000580848,"h":0.0000589719,"l":0.0000570483,"c":0.000058114,"v":1873347.9571340007,"t":1720623600}
+{"o":0.000058114,"h":0.0000594095,"l":0.0000569672,"c":0.0000577378,"v":1897500.2451059977,"t":1720627200}
+{"o":0.0000577378,"h":0.0000580969,"l":0.0000542955,"c":0.0000544046,"v":3641199.1715209959,"t":1720630800}
+{"o":0.0000544046,"h":0.0000554659,"l":0.0000535078,"c":0.000054633,"v":3072540.2744130008,"t":1720634400}
+{"o":0.000054633,"h":0.0000553861,"l":0.0000496873,"c":0.0000505076,"v":8936975.5881109871,"t":1720638000}
+{"o":0.0000505076,"h":0.0000514799,"l":0.0000479374,"c":0.0000491281,"v":5340261.2256839983,"t":1720641600}
+{"o":0.0000491281,"h":0.0000506994,"l":0.0000471039,"c":0.0000497454,"v":6241928.2356919972,"t":1720645200}
+{"o":0.0000497454,"h":0.0000507744,"l":0.0000493788,"c":0.0000495445,"v":1672939.6535349994,"t":1720648800}
+{"o":0.0000495445,"h":0.0000507464,"l":0.0000480642,"c":0.0000485917,"v":3900320.5915259975,"t":1720652400}
+{"o":0.0000485917,"h":0.0000493655,"l":0.0000474385,"c":0.0000485001,"v":2248113.9670689995,"t":1720656000}
+{"o":0.0000485001,"h":0.0000569029,"l":0.0000478664,"c":0.000053065,"v":9576401.8530989978,"t":1720659600}
+{"o":0.000053065,"h":0.0000619256,"l":0.0000514283,"c":0.0000536564,"v":7243491.2003960004,"t":1720663200}
+{"o":0.0000536564,"h":0.000055232,"l":0.0000522815,"c":0.0000542451,"v":1637448.8204759997,"t":1720666800}
+{"o":0.0000542451,"h":0.0000555639,"l":0.0000535903,"c":0.0000542536,"v":2792194.0114909974,"t":1720670400}
+{"o":0.0000542536,"h":0.0000551621,"l":0.0000537209,"c":0.0000547946,"v":1479151.8118619993,"t":1720674000}
+{"o":0.0000547946,"h":0.0000550377,"l":0.0000534826,"c":0.0000539624,"v":1115991.5650059995,"t":1720677600}
+{"o":0.0000539624,"h":0.0000558709,"l":0.0000532974,"c":0.0000550887,"v":2475345.1027389988,"t":1720681200}
+{"o":0.0000550887,"h":0.0000564797,"l":0.00005431,"c":0.0000556084,"v":2172508.3105090004,"t":1720684800}
+{"o":0.0000556084,"h":0.0000565764,"l":0.0000547352,"c":0.0000551233,"v":2528884.0297899991,"t":1720688400}
+{"o":0.0000551233,"h":0.0000555616,"l":0.0000537957,"c":0.0000548409,"v":3088193.9581620037,"t":1720692000}
+{"o":0.0000548409,"h":0.0000551902,"l":0.000054196,"c":0.0000547539,"v":594506.4751890003,"t":1720695600}
+{"o":0.0000547539,"h":0.0000554541,"l":0.0000535283,"c":0.0000544475,"v":437145.3824470001,"t":1720699200}
+{"o":0.0000544475,"h":0.0000554081,"l":0.0000519124,"c":0.0000524494,"v":1918653.9617580001,"t":1720702800}
+{"o":0.0000524494,"h":0.0000536263,"l":0.0000508424,"c":0.0000519628,"v":1635507.2992389991,"t":1720706400}
+{"o":0.0000519628,"h":0.0000549347,"l":0.0000513836,"c":0.0000525646,"v":2000401.877056997,"t":1720710000}
+{"o":0.0000525646,"h":0.000053913,"l":0.0000521453,"c":0.0000533378,"v":1202571.2940779997,"t":1720713600}
+{"o":0.0000533378,"h":0.0000542445,"l":0.0000527825,"c":0.0000531673,"v":771476.6417189996,"t":1720717200}
+{"o":0.0000531673,"h":0.0000537705,"l":0.0000521158,"c":0.0000534676,"v":1188122.9661329992,"t":1720720800}
+{"o":0.0000534676,"h":0.0000544895,"l":0.0000469534,"c":0.0000482558,"v":9717914.5745069999,"t":1720724400}
+{"o":0.0000482558,"h":0.0000485864,"l":0.0000444623,"c":0.0000461129,"v":7705795.0251119975,"t":1720728000}
+{"o":0.0000461129,"h":0.0000466151,"l":0.0000439454,"c":0.0000444014,"v":4061248.355273,"t":1720731600}
+{"o":0.0000444014,"h":0.0000450746,"l":0.0000434349,"c":0.0000439404,"v":3244607.0642989981,"t":1720735200}
+{"o":0.0000439404,"h":0.0000470957,"l":0.0000436653,"c":0.000046708,"v":3509092.3351210011,"t":1720738800}
+{"o":0.000046708,"h":0.0000475484,"l":0.0000449847,"c":0.0000467276,"v":2742042.6417250009,"t":1720742400}
+{"o":0.0000467276,"h":0.000047484,"l":0.0000451255,"c":0.0000458887,"v":996494.4275269997,"t":1720746000}
+{"o":0.0000458887,"h":0.000048317,"l":0.0000451975,"c":0.0000473355,"v":1686204.4760619998,"t":1720749600}
+{"o":0.0000473355,"h":0.0000480091,"l":0.0000465117,"c":0.000047248,"v":606412.6766370001,"t":1720753200}
+{"o":0.000047248,"h":0.0000478581,"l":0.000045563,"c":0.0000461288,"v":1283355.5191600015,"t":1720756800}
+{"o":0.0000461288,"h":0.0000464798,"l":0.0000455467,"c":0.0000461907,"v":210369.555855,"t":1720760400}
+{"o":0.0000461907,"h":0.0000476443,"l":0.0000456424,"c":0.000046644,"v":1616233.0552849988,"t":1720764000}
+{"o":0.000046644,"h":0.0000477418,"l":0.0000461448,"c":0.0000472809,"v":1697572.8454419984,"t":1720767600}
+{"o":0.0000472809,"h":0.0000496846,"l":0.0000459849,"c":0.0000484848,"v":9845368.3173249997,"t":1720771200}
+{"o":0.0000484848,"h":0.0000508993,"l":0.0000480505,"c":0.0000499713,"v":4532395.8613429992,"t":1720774800}
+{"o":0.0000499713,"h":0.0000513998,"l":0.0000482122,"c":0.0000485286,"v":4337211.4762579976,"t":1720778400}
+{"o":0.0000485286,"h":0.000048837,"l":0.0000472263,"c":0.0000483971,"v":2447957.824209,"t":1720782000}
+{"o":0.0000483971,"h":0.0000496565,"l":0.000047774,"c":0.000048975,"v":1019592.3275770001,"t":1720785600}
+{"o":0.000048975,"h":0.0000495629,"l":0.0000477758,"c":0.0000487098,"v":1757834.0271680003,"t":1720789200}
+{"o":0.0000487098,"h":0.000049465,"l":0.0000483463,"c":0.0000488366,"v":589351.4429630002,"t":1720792800}
+{"o":0.0000488366,"h":0.0000494742,"l":0.0000479966,"c":0.0000485908,"v":1444926.0152639998,"t":1720796400}
+{"o":0.0000485908,"h":0.0000490996,"l":0.0000478888,"c":0.0000483118,"v":586966.2155009999,"t":1720800000}
+{"o":0.0000483118,"h":0.0000486685,"l":0.0000478093,"c":0.0000479166,"v":685284.7902679999,"t":1720803600}
+{"o":0.0000479166,"h":0.0000512794,"l":0.0000471844,"c":0.0000505614,"v":4379280.8583559999,"t":1720807200}
+{"o":0.0000505614,"h":0.0000519116,"l":0.000049479,"c":0.0000501592,"v":2175878.0882290006,"t":1720810800}
+{"o":0.0000501592,"h":0.0000508381,"l":0.0000491352,"c":0.000049806,"v":617891.7036049998,"t":1720814400}
+{"o":0.000049806,"h":0.0000500316,"l":0.0000486368,"c":0.0000489081,"v":1354508.4902249994,"t":1720818000}
+{"o":0.0000489081,"h":0.0000490152,"l":0.0000471973,"c":0.0000479556,"v":2481507.4198930012,"t":1720821600}
+{"o":0.0000479556,"h":0.0000483274,"l":0.0000475105,"c":0.0000477115,"v":559272.1720830002,"t":1720825200}
+{"o":0.0000477115,"h":0.0000479821,"l":0.0000463018,"c":0.0000467492,"v":1091431.9125890005,"t":1720828800}
+{"o":0.0000467492,"h":0.0000475943,"l":0.000046387,"c":0.0000475234,"v":613976.7215220003,"t":1720832400}
+{"o":0.0000475234,"h":0.0000478878,"l":0.0000463952,"c":0.0000466023,"v":1184939.2123760001,"t":1720836000}
+{"o":0.0000466023,"h":0.0000471748,"l":0.0000463282,"c":0.000046849,"v":699810.0517920002,"t":1720839600}
+{"o":0.000046849,"h":0.0000470955,"l":0.0000453477,"c":0.000045744,"v":1782954.1469450011,"t":1720843200}
+{"o":0.000045744,"h":0.0000461125,"l":0.0000450344,"c":0.0000456047,"v":697249.0573089998,"t":1720846800}
+{"o":0.0000456047,"h":0.0000473634,"l":0.0000453017,"c":0.0000471211,"v":2281199.5603749999,"t":1720850400}
+{"o":0.0000471211,"h":0.0000486978,"l":0.0000461547,"c":0.0000482677,"v":3374317.0570310014,"t":1720854000}
+{"o":0.0000482677,"h":0.0000547557,"l":0.0000481726,"c":0.0000536619,"v":11479091.455534013,"t":1720857600}
+{"o":0.0000536619,"h":0.0000537235,"l":0.0000516575,"c":0.0000529024,"v":1330805.961803,"t":1720861200}
+{"o":0.0000529024,"h":0.0000536709,"l":0.0000522745,"c":0.0000530966,"v":467082.3688940001,"t":1720864800}
+{"o":0.0000530966,"h":0.0000562971,"l":0.0000525374,"c":0.0000555029,"v":4218162.3057300011,"t":1720868400}
+{"o":0.0000555029,"h":0.0000557354,"l":0.0000514421,"c":0.0000523569,"v":4397873.0960660046,"t":1720872000}
+{"o":0.0000523569,"h":0.0000529616,"l":0.0000516669,"c":0.0000524663,"v":2036897.3348660003,"t":1720875600}
+{"o":0.0000524663,"h":0.0000542186,"l":0.0000517641,"c":0.0000537414,"v":2802492.2284959997,"t":1720879200}
+{"o":0.0000537414,"h":0.0000539219,"l":0.0000517591,"c":0.000052987,"v":2506522.7913549985,"t":1720882800}
+{"o":0.000052987,"h":0.0000537264,"l":0.0000488843,"c":0.0000497561,"v":4051848.2542150002,"t":1720886400}
+{"o":0.0000497561,"h":0.0000499822,"l":0.0000477367,"c":0.0000485879,"v":2329800.166058003,"t":1720890000}
+{"o":0.0000485879,"h":0.0000491591,"l":0.0000480062,"c":0.0000484436,"v":1364928.0734569989,"t":1720893600}
+{"o":0.0000484436,"h":0.0000489018,"l":0.0000480339,"c":0.0000486588,"v":1348841.274976,"t":1720897200}
+{"o":0.0000486588,"h":0.0000497266,"l":0.0000483913,"c":0.0000489875,"v":1967685.0777549995,"t":1720900800}
+{"o":0.0000489875,"h":0.0000493132,"l":0.0000468998,"c":0.0000472465,"v":4343260.8793799998,"t":1720904400}
+{"o":0.0000472465,"h":0.0000485611,"l":0.0000453312,"c":0.0000456603,"v":2437292.5313599994,"t":1720908000}
+{"o":0.0000456603,"h":0.0000464643,"l":0.0000424235,"c":0.0000430864,"v":5841185.9969350044,"t":1720911600}
+{"o":0.0000430864,"h":0.0000444414,"l":0.000041945,"c":0.0000432966,"v":2698758.4571510018,"t":1720915200}
+{"o":0.0000432966,"h":0.0000441627,"l":0.000042734,"c":0.0000433231,"v":1541792.5346539994,"t":1720918800}
+{"o":0.0000433231,"h":0.0000451157,"l":0.0000428497,"c":0.0000444878,"v":2204906.0293509997,"t":1720922400}
+{"o":0.0000444878,"h":0.0000451062,"l":0.0000436618,"c":0.000044569,"v":2229824.2222029991,"t":1720926000}
+{"o":0.000044569,"h":0.0000450113,"l":0.0000436593,"c":0.0000443119,"v":494517.479656,"t":1720929600}
+{"o":0.0000443119,"h":0.0000452472,"l":0.0000438707,"c":0.0000442846,"v":1377662.479908,"t":1720933200}
+{"o":0.0000442846,"h":0.0000461103,"l":0.0000438295,"c":0.0000445595,"v":4207921.3972590035,"t":1720936800}
+{"o":0.0000445595,"h":0.0000461259,"l":0.000044346,"c":0.0000456954,"v":1360861.1040149999,"t":1720940400}
+{"o":0.0000456954,"h":0.0000473096,"l":0.0000454358,"c":0.0000460019,"v":3015318.7517729988,"t":1720944000}
+{"o":0.0000460019,"h":0.0000461628,"l":0.0000443156,"c":0.0000452175,"v":2176227.0455610016,"t":1720947600}
+{"o":0.0000452175,"h":0.0000462943,"l":0.0000445181,"c":0.0000450277,"v":1062290.9611529997,"t":1720951200}
+{"o":0.0000450277,"h":0.0000454501,"l":0.0000429589,"c":0.0000433001,"v":3019601.9514550017,"t":1720954800}
+{"o":0.0000433001,"h":0.0000441791,"l":0.0000422438,"c":0.0000430687,"v":2676932.031593998,"t":1720958400}
+{"o":0.0000430687,"h":0.0000437999,"l":0.0000427027,"c":0.0000432048,"v":1327567.2646600006,"t":1720962000}
+{"o":0.0000432048,"h":0.0000434949,"l":0.0000414596,"c":0.0000425582,"v":3328567.4864580007,"t":1720965600}
+{"o":0.0000425582,"h":0.0000430095,"l":0.0000412296,"c":0.0000422108,"v":4456627.7536629997,"t":1720969200}
+{"o":0.0000422108,"h":0.000044212,"l":0.0000418588,"c":0.0000422173,"v":4607289.6085599968,"t":1720972800}
+{"o":0.0000422173,"h":0.0000426961,"l":0.0000419082,"c":0.0000423554,"v":500037.6055800003,"t":1720976400}
+{"o":0.0000423554,"h":0.0000437609,"l":0.0000410393,"c":0.0000418715,"v":9090019.0727689937,"t":1720980000}
+{"o":0.0000418715,"h":0.0000422724,"l":0.0000390303,"c":0.0000398942,"v":6329195.9416399989,"t":1720983600}
+{"o":0.0000398942,"h":0.0000404298,"l":0.0000383678,"c":0.0000392019,"v":3785649.1041730009,"t":1720987200}
+{"o":0.0000392019,"h":0.0000414701,"l":0.0000384928,"c":0.0000404541,"v":2838195.7910740003,"t":1720990800}
+{"o":0.0000404541,"h":0.0000413611,"l":0.0000398578,"c":0.0000401514,"v":890584.7940870002,"t":1720994400}
+{"o":0.0000401514,"h":0.000041916,"l":0.0000395368,"c":0.0000413697,"v":1034115.4390309999,"t":1720998000}
+{"o":0.0000413697,"h":0.00004155,"l":0.0000399535,"c":0.0000404871,"v":461015.260409,"t":1721001600}
+{"o":0.0000404871,"h":0.0000410068,"l":0.0000401283,"c":0.0000406547,"v":407066.905619,"t":1721005200}
+{"o":0.0000406547,"h":0.0000414934,"l":0.0000358354,"c":0.000039178,"v":6688852.0810689982,"t":1721008800}
+{"o":0.000039178,"h":0.0000399302,"l":0.0000310762,"c":0.0000350515,"v":16453531.4632160068,"t":1721012400}
+{"o":0.0000350515,"h":0.000035842,"l":0.0000336845,"c":0.0000337351,"v":2793350.0028589997,"t":1721016000}
+{"o":0.0000337351,"h":0.0000355673,"l":0.0000324035,"c":0.0000326313,"v":4078234.4142520004,"t":1721019600}
+{"o":0.0000326313,"h":0.0000339848,"l":0.0000299642,"c":0.0000306289,"v":12316178.6902499944,"t":1721023200}
+{"o":0.0000306289,"h":0.000031772,"l":0.0000255684,"c":0.0000280735,"v":19335224.729763981,"t":1721026800}
+{"o":0.0000280735,"h":0.000031007,"l":0.0000279255,"c":0.0000300755,"v":8893729.6373429969,"t":1721030400}
+{"o":0.0000300755,"h":0.0000395843,"l":0.0000297436,"c":0.0000317312,"v":13928332.003317995,"t":1721034000}
+{"o":0.0000317312,"h":0.0000319574,"l":0.0000273271,"c":0.0000295235,"v":7742969.1371919997,"t":1721037600}
+{"o":0.0000295235,"h":0.0000304174,"l":0.0000280712,"c":0.0000284221,"v":3621651.442266,"t":1721041200}
+{"o":0.0000003892,"h":0.0000083747,"l":0.0000003293,"c":0.0000034251,"v":5129279783.8314199448,"t":1716782400}
+{"o":0.0000034251,"h":0.0000165661,"l":0.0000026757,"c":0.0000137688,"v":1866175916.3179225922,"t":1716786000}
+{"o":0.0000137688,"h":0.0000171842,"l":0.0000074267,"c":0.0000144053,"v":743950407.2134491205,"t":1716789600}
+{"o":0.0000144053,"h":0.0000293992,"l":0.0000112288,"c":0.000026105,"v":436265160.7552705407,"t":1716793200}
+{"o":0.000026105,"h":0.0000375654,"l":0.000015088,"c":0.0000189494,"v":776353940.1998243332,"t":1716796800}
+{"o":0.0000189494,"h":0.0000279965,"l":0.0000155219,"c":0.0000202911,"v":292384873.2998574972,"t":1716800400}
+{"o":0.0000202911,"h":0.0000319042,"l":0.0000187643,"c":0.000027483,"v":175952437.1921396255,"t":1716804000}
+{"o":0.000027483,"h":0.0000284192,"l":0.0000137041,"c":0.0000174859,"v":208635131.1246238947,"t":1716807600}
+{"o":0.0000174859,"h":0.0000195565,"l":0.0000099425,"c":0.0000162991,"v":307405087.6244543791,"t":1716811200}
+{"o":0.0000162991,"h":0.0000191324,"l":0.0000120642,"c":0.0000131878,"v":227794522.2224918604,"t":1716814800}
+{"o":0.0000131878,"h":0.0000285094,"l":0.0000093136,"c":0.0000217433,"v":710005101.1214566231,"t":1716818400}
+{"o":0.0000217433,"h":0.0000276209,"l":0.0000085513,"c":0.0000114294,"v":511604269.3890895844,"t":1716822000}
+{"o":0.0000114294,"h":0.0000127689,"l":0.0000051497,"c":0.0000056166,"v":479278850.7130553126,"t":1716825600}
+{"o":0.0000056166,"h":0.0000066302,"l":0.0000032391,"c":0.0000034702,"v":509190294.283639431,"t":1716829200}
+{"o":0.0000034702,"h":0.0000072435,"l":0.0000033374,"c":0.0000050113,"v":376091646.6508311629,"t":1716832800}
+{"o":0.0000050113,"h":0.0000143399,"l":0.0000048005,"c":0.0000141182,"v":236784850.4880455434,"t":1716836400}
+{"o":0.0000141182,"h":0.0000267685,"l":0.000009533,"c":0.000021364,"v":604677265.4336975813,"t":1716840000}
+{"o":0.000021364,"h":0.0000266536,"l":0.0000115882,"c":0.000018652,"v":165090775.7801628411,"t":1716843600}
+{"o":0.000018652,"h":0.0000209571,"l":0.0000122314,"c":0.0000142833,"v":105691835.6159408689,"t":1716847200}
+{"o":0.0000142833,"h":0.0000151499,"l":0.0000080325,"c":0.0000128168,"v":130391864.2089710683,"t":1716850800}
+{"o":0.0000128168,"h":0.0000158254,"l":0.0000091928,"c":0.0000109158,"v":114362340.4663879275,"t":1716854400}
+{"o":0.0000109158,"h":0.0000152289,"l":0.0000092571,"c":0.000014698,"v":107648105.1770118922,"t":1716858000}
+{"o":0.000014698,"h":0.0000213451,"l":0.0000095568,"c":0.0000114466,"v":81548339.5665879846,"t":1716861600}
+{"o":0.0000114466,"h":0.0000175953,"l":0.000011402,"c":0.0000171893,"v":57842005.6638770029,"t":1716865200}
+{"o":0.0000171893,"h":0.0000579354,"l":0.0000160809,"c":0.0000432239,"v":338504792.291701436,"t":1716868800}
+{"o":0.0000432239,"h":0.0000462486,"l":0.0000274037,"c":0.0000278638,"v":155485577.3119537532,"t":1716872400}
+{"o":0.0000278638,"h":0.000053366,"l":0.0000227801,"c":0.0000378367,"v":152827030.8951171637,"t":1716876000}
+{"o":0.0000378367,"h":0.0000466065,"l":0.0000332316,"c":0.0000369223,"v":66411683.0621911734,"t":1716879600}
+{"o":0.0000369223,"h":0.0000424366,"l":0.0000305835,"c":0.0000330797,"v":54731341.9676151201,"t":1716883200}
+{"o":0.0000330797,"h":0.0000370429,"l":0.0000266981,"c":0.0000294239,"v":59129854.8514260054,"t":1716886800}
+{"o":0.0000294239,"h":0.0000416435,"l":0.0000283869,"c":0.0000335314,"v":43214497.1799249798,"t":1716890400}
+{"o":0.0000335314,"h":0.0000394023,"l":0.0000288709,"c":0.0000321531,"v":36004028.2250839919,"t":1716894000}
+{"o":0.0000321531,"h":0.0000496121,"l":0.0000291947,"c":0.0000410788,"v":49054789.9272160307,"t":1716897600}
+{"o":0.0000410788,"h":0.000071186,"l":0.0000391261,"c":0.0000593974,"v":173901459.133931309,"t":1716901200}
+{"o":0.0000593974,"h":0.0000859359,"l":0.0000502961,"c":0.0000715572,"v":160824502.5816942155,"t":1716904800}
+{"o":0.0000715572,"h":0.0001549911,"l":0.0000597888,"c":0.0001320129,"v":236902597.6201307476,"t":1716908400}
+{"o":0.0001320129,"h":0.0001703759,"l":0.0000895007,"c":0.0001091374,"v":133677044.372398138,"t":1716912000}
+{"o":0.0001091374,"h":0.0001255309,"l":0.0000935786,"c":0.0001057598,"v":62544307.8202700913,"t":1716915600}
+{"o":0.0001057598,"h":0.0001364389,"l":0.0001050883,"c":0.0001149678,"v":40177220.1860249937,"t":1716919200}
+{"o":0.0001149678,"h":0.0001182685,"l":0.0000853907,"c":0.0000986593,"v":51232364.7906859964,"t":1716922800}
+{"o":0.0000986593,"h":0.0001327672,"l":0.0000904909,"c":0.0000999401,"v":40428125.6428859979,"t":1716926400}
+{"o":0.0000999401,"h":0.0001300502,"l":0.0000980091,"c":0.0001188995,"v":28235161.4691190906,"t":1716930000}
+{"o":0.0001188995,"h":0.0001400809,"l":0.0001112425,"c":0.0001235473,"v":26280922.9067530185,"t":1716933600}
+{"o":0.0001235473,"h":0.0001251662,"l":0.00009554,"c":0.000112414,"v":24018214.4311250411,"t":1716937200}
+{"o":0.000112414,"h":0.0001335802,"l":0.0001018207,"c":0.0001105863,"v":25409695.3047379889,"t":1716940800}
+{"o":0.0001105863,"h":0.0001241582,"l":0.0001003659,"c":0.0001025664,"v":18969465.755971998,"t":1716944400}
+{"o":0.0001025664,"h":0.0001422436,"l":0.0001015182,"c":0.0001278418,"v":59163930.2124179229,"t":1716948000}
+{"o":0.0001278418,"h":0.0001721847,"l":0.0001171423,"c":0.0001574687,"v":27741824.3374899812,"t":1716951600}
+{"o":0.0001574687,"h":0.0001975816,"l":0.0001488663,"c":0.0001741861,"v":39349902.971318014,"t":1716955200}
+{"o":0.0001741861,"h":0.0001930308,"l":0.0001524887,"c":0.0001702453,"v":38928360.9755410776,"t":1716958800}
+{"o":0.0001702453,"h":0.000219568,"l":0.000164214,"c":0.0001724264,"v":34635231.5016209632,"t":1716962400}
+{"o":0.0001724264,"h":0.0001965896,"l":0.000141262,"c":0.0001463279,"v":24107807.4602709636,"t":1716966000}
+{"o":0.0001463279,"h":0.0002115268,"l":0.0001286618,"c":0.0001615017,"v":59397053.128316924,"t":1716969600}
+{"o":0.0001615017,"h":0.0001960053,"l":0.0001498997,"c":0.0001577358,"v":17760142.7376199998,"t":1716973200}
+{"o":0.0001577358,"h":0.0001695411,"l":0.0001229045,"c":0.000144857,"v":26487611.0605550148,"t":1716976800}
+{"o":0.000144857,"h":0.0001661831,"l":0.0001301983,"c":0.0001380175,"v":20410618.1385320239,"t":1716980400}
+{"o":0.0001380175,"h":0.000164399,"l":0.0001370419,"c":0.0001503881,"v":11874297.9721759763,"t":1716984000}
+{"o":0.0001503881,"h":0.0001800285,"l":0.0001344969,"c":0.0001637055,"v":18524993.52742498,"t":1716987600}
+{"o":0.0001637055,"h":0.0001831488,"l":0.0001165933,"c":0.0001370004,"v":56274605.942116037,"t":1716991200}
+{"o":0.0001370004,"h":0.000142278,"l":0.000097791,"c":0.0001212856,"v":95955513.0505898893,"t":1716994800}
+{"o":0.0001212856,"h":0.0001313348,"l":0.0001012364,"c":0.000111027,"v":38546434.0477150455,"t":1716998400}
+{"o":0.000111027,"h":0.0002065907,"l":0.0000933466,"c":0.0001174402,"v":71643953.7499811053,"t":1717002000}
+{"o":0.0001174402,"h":0.0002354165,"l":0.0001131115,"c":0.000145016,"v":56565725.8398840427,"t":1717005600}
+{"o":0.000145016,"h":0.0001938224,"l":0.0001324014,"c":0.0001558298,"v":34772690.451398015,"t":1717009200}
+{"o":0.0001558298,"h":0.0001649984,"l":0.0001117676,"c":0.0001207688,"v":17164556.6455689967,"t":1717012800}
+{"o":0.0001207688,"h":0.0001375217,"l":0.0001057457,"c":0.0001187739,"v":17974003.5521120317,"t":1717016400}
+{"o":0.0001187739,"h":0.0001342259,"l":0.0001165347,"c":0.0001220961,"v":12867299.9835240152,"t":1717020000}
+{"o":0.0001220961,"h":0.0001313108,"l":0.000112504,"c":0.0001176247,"v":9953975.2339449897,"t":1717023600}
+{"o":0.0001176247,"h":0.0001178624,"l":0.0000813726,"c":0.0000977971,"v":41727255.3615511805,"t":1717027200}
+{"o":0.0000977971,"h":0.0001185084,"l":0.0000859873,"c":0.0001125587,"v":38278500.9625939876,"t":1717030800}
+{"o":0.0001125587,"h":0.0001210051,"l":0.0001031079,"c":0.0001064958,"v":8982273.6617620215,"t":1717034400}
+{"o":0.0001064958,"h":0.0001182031,"l":0.0000882657,"c":0.000112461,"v":22846398.1645759754,"t":1717038000}
+{"o":0.000112461,"h":0.0001297091,"l":0.0001045368,"c":0.0001141484,"v":18318970.1033200026,"t":1717041600}
+{"o":0.0001141484,"h":0.0001154199,"l":0.0000760905,"c":0.0000900656,"v":44587528.7013838962,"t":1717045200}
+{"o":0.0000900656,"h":0.0001047247,"l":0.0000790283,"c":0.0000886892,"v":40351712.9574949369,"t":1717048800}
+{"o":0.0000886892,"h":0.000103974,"l":0.0000828998,"c":0.0000920082,"v":26580131.492399998,"t":1717052400}
+{"o":0.0000920082,"h":0.0001186558,"l":0.0000912677,"c":0.0001118551,"v":19207415.0214929767,"t":1717056000}
+{"o":0.0001118551,"h":0.0001405602,"l":0.0001041262,"c":0.0001261477,"v":17915405.1911280043,"t":1717059600}
+{"o":0.0001261477,"h":0.0001485174,"l":0.0001251625,"c":0.0001290198,"v":13281696.9106730167,"t":1717063200}
+{"o":0.0001290198,"h":0.0001363921,"l":0.0000913247,"c":0.0001142409,"v":39933156.3114880845,"t":1717066800}
+{"o":0.0001142409,"h":0.0001153343,"l":0.0000989563,"c":0.0001054912,"v":11763367.1161000133,"t":1717070400}
+{"o":0.0001054912,"h":0.0001208321,"l":0.0000961052,"c":0.0001190781,"v":12502378.711316999,"t":1717074000}
+{"o":0.0001190781,"h":0.0001218361,"l":0.0000973585,"c":0.0001018291,"v":14252000.0275110006,"t":1717077600}
+{"o":0.0001018291,"h":0.0001164239,"l":0.0000836351,"c":0.0001051061,"v":33137709.1574709751,"t":1717081200}
+{"o":0.0001051061,"h":0.0001090894,"l":0.0000928372,"c":0.0001069672,"v":15687860.2736990079,"t":1717084800}
+{"o":0.0001069672,"h":0.0001079414,"l":0.0000682137,"c":0.000091313,"v":62606430.5158220604,"t":1717088400}
+{"o":0.000091313,"h":0.0001134396,"l":0.0000857614,"c":0.0000950483,"v":33460086.3539250493,"t":1717092000}
+{"o":0.0000950483,"h":0.0001129837,"l":0.00008889,"c":0.0001038472,"v":17411580.4834549949,"t":1717095600}
+{"o":0.0001038472,"h":0.0001139731,"l":0.0000901916,"c":0.0000965936,"v":30469901.5874569863,"t":1717099200}
+{"o":0.0000965936,"h":0.0001041867,"l":0.0000525067,"c":0.000076142,"v":57519905.3980549946,"t":1717102800}
+{"o":0.000076142,"h":0.0000905187,"l":0.0000721038,"c":0.0000829882,"v":32942318.020028986,"t":1717106400}
+{"o":0.0000829882,"h":0.0000905957,"l":0.0000761556,"c":0.0000770928,"v":12371387.2232719958,"t":1717110000}
+{"o":0.0000770928,"h":0.000084886,"l":0.0000685992,"c":0.0000713812,"v":19957898.3150859773,"t":1717113600}
+{"o":0.0000713812,"h":0.0000784339,"l":0.0000704491,"c":0.000074093,"v":14731667.194583999,"t":1717117200}
+{"o":0.000074093,"h":0.0000779608,"l":0.0000585311,"c":0.0000675148,"v":19241888.8719780147,"t":1717120800}
+{"o":0.0000675148,"h":0.0000954107,"l":0.0000623186,"c":0.0000913529,"v":30521067.2718419768,"t":1717124400}
+{"o":0.0000913529,"h":0.0001151934,"l":0.0000865036,"c":0.000107294,"v":27972252.6133839712,"t":1717128000}
+{"o":0.000107294,"h":0.0001090295,"l":0.0000852349,"c":0.0001031941,"v":17343133.6656679995,"t":1717131600}
+{"o":0.0001031941,"h":0.0001116083,"l":0.0000963434,"c":0.0000993362,"v":8499435.6570239905,"t":1717135200}
+{"o":0.0000993362,"h":0.0000999472,"l":0.0000892935,"c":0.0000933374,"v":7765576.8155319924,"t":1717138800}
+{"o":0.0000933374,"h":0.0000998936,"l":0.0000891041,"c":0.0000992751,"v":4818119.7360929931,"t":1717142400}
+{"o":0.0000992751,"h":0.0001168291,"l":0.0000981024,"c":0.0001079855,"v":15705599.1382740177,"t":1717146000}
+{"o":0.0001079855,"h":0.0001309246,"l":0.0000950249,"c":0.0001164657,"v":14831864.8116670065,"t":1717149600}
+{"o":0.0001164657,"h":0.0001177013,"l":0.0001009656,"c":0.000107092,"v":8217572.2000849973,"t":1717153200}
+{"o":0.000107092,"h":0.0001092441,"l":0.0000891044,"c":0.0000941978,"v":18235327.9278879687,"t":1717156800}
+{"o":0.0000941978,"h":0.0000988622,"l":0.0000817553,"c":0.0000854819,"v":10809481.5847420115,"t":1717160400}
+{"o":0.0000854819,"h":0.0000943098,"l":0.0000809798,"c":0.0000829432,"v":13428659.3166260049,"t":1717164000}
+{"o":0.0000829432,"h":0.0000918553,"l":0.0000707532,"c":0.0000821936,"v":32744058.7956019938,"t":1717167600}
+{"o":0.0000821936,"h":0.0000996571,"l":0.0000799264,"c":0.0000897238,"v":18851624.4488209821,"t":1717171200}
+{"o":0.0000897238,"h":0.0000922993,"l":0.0000840905,"c":0.0000845564,"v":11687563.615752995,"t":1717174800}
+{"o":0.0000845564,"h":0.0000861797,"l":0.00007882,"c":0.0000839362,"v":9865366.7008570097,"t":1717178400}
+{"o":0.0000839362,"h":0.0000840572,"l":0.0000739057,"c":0.0000791971,"v":9326601.3855559956,"t":1717182000}
+{"o":0.0000791971,"h":0.00008801,"l":0.0000789979,"c":0.0000855191,"v":10414333.4205590133,"t":1717185600}
+{"o":0.0000855191,"h":0.0000881066,"l":0.0000795179,"c":0.0000850733,"v":10223106.3085380066,"t":1717189200}
+{"o":0.0000850733,"h":0.0000855966,"l":0.0000768261,"c":0.0000783433,"v":6437102.9943260094,"t":1717192800}
+{"o":0.0000783433,"h":0.0000824985,"l":0.0000748828,"c":0.0000785564,"v":8785516.909727009,"t":1717196400}
+{"o":0.0000785564,"h":0.0001129984,"l":0.0000773768,"c":0.0000999853,"v":16927977.748332005,"t":1717200000}
+{"o":0.0000999853,"h":0.0001359836,"l":0.0000898167,"c":0.0000977853,"v":17442368.0514910035,"t":1717203600}
+{"o":0.0000977853,"h":0.0000990234,"l":0.0000860644,"c":0.0000905546,"v":17383255.5519140214,"t":1717207200}
+{"o":0.0000905546,"h":0.0001096538,"l":0.0000828298,"c":0.0000931288,"v":21048242.7837360241,"t":1717210800}
+{"o":0.0000931288,"h":0.0001033864,"l":0.0000899792,"c":0.0001016165,"v":6621791.5599029986,"t":1717214400}
+{"o":0.0001016165,"h":0.0001019626,"l":0.0000892512,"c":0.0000915841,"v":9409932.5056000017,"t":1717218000}
+{"o":0.0000915841,"h":0.0000967824,"l":0.000085834,"c":0.0000905678,"v":6127508.4603579976,"t":1717221600}
+{"o":0.0000905678,"h":0.0001010139,"l":0.0000859866,"c":0.0000973489,"v":7866709.3439069921,"t":1717225200}
+{"o":0.0000973489,"h":0.0000988154,"l":0.0000894736,"c":0.000091736,"v":5752686.1233450025,"t":1717228800}
+{"o":0.000091736,"h":0.0001027659,"l":0.0000911399,"c":0.0000991362,"v":4993687.4067700049,"t":1717232400}
+{"o":0.0000991362,"h":0.0001000593,"l":0.0000918069,"c":0.0000996161,"v":5777314.791857006,"t":1717236000}
+{"o":0.0000996161,"h":0.0001002584,"l":0.0000885545,"c":0.0000900621,"v":6790379.7284180028,"t":1717239600}
+{"o":0.0000900621,"h":0.0000921347,"l":0.0000835542,"c":0.000091404,"v":11989222.3079649936,"t":1717243200}
+{"o":0.000091404,"h":0.0000915723,"l":0.0000779005,"c":0.0000788,"v":14947201.1325040143,"t":1717246800}
+{"o":0.0000788,"h":0.0001386291,"l":0.0000779161,"c":0.0001284048,"v":77645991.7166139483,"t":1717250400}
+{"o":0.0001284048,"h":0.0001443059,"l":0.0001146222,"c":0.0001317483,"v":39042838.0384210795,"t":1717254000}
+{"o":0.0001317483,"h":0.0001543563,"l":0.0001150036,"c":0.0001217318,"v":28161463.8154039867,"t":1717257600}
+{"o":0.0001217318,"h":0.0001234103,"l":0.0001020094,"c":0.0001050047,"v":13955084.8253980223,"t":1717261200}
+{"o":0.0001050047,"h":0.000122982,"l":0.0000949739,"c":0.0001048581,"v":22602024.0973990411,"t":1717264800}
+{"o":0.0001048581,"h":0.0001101711,"l":0.0000958963,"c":0.0000980549,"v":12197527.0043109898,"t":1717268400}
+{"o":0.0000980549,"h":0.0001152684,"l":0.0000866046,"c":0.0000953237,"v":29703056.7693670541,"t":1717272000}
+{"o":0.0000953237,"h":0.0001135443,"l":0.0000940145,"c":0.0001130387,"v":8947071.6046389975,"t":1717275600}
+{"o":0.0001130387,"h":0.0001151619,"l":0.0000953583,"c":0.0000957892,"v":7503733.2675080001,"t":1717279200}
+{"o":0.0000957892,"h":0.0001087915,"l":0.0000945495,"c":0.0000973073,"v":7744009.425292003,"t":1717282800}
+{"o":0.0000973073,"h":0.0001042319,"l":0.000094955,"c":0.0001015101,"v":4555176.2499479968,"t":1717286400}
+{"o":0.0001015101,"h":0.0002140999,"l":0.0001011655,"c":0.0001259557,"v":26576358.8582099676,"t":1717290000}
+{"o":0.0001259557,"h":0.0001364632,"l":0.0001114952,"c":0.0001170852,"v":12896212.2298039943,"t":1717293600}
+{"o":0.0001170852,"h":0.000128678,"l":0.0001140304,"c":0.0001267483,"v":5358573.7654100023,"t":1717297200}
+{"o":0.0001267483,"h":0.0001598864,"l":0.0001258099,"c":0.0001379503,"v":44709783.827386111,"t":1717300800}
+{"o":0.0001379503,"h":0.0001680116,"l":0.0001236245,"c":0.0001533561,"v":33251348.7684890628,"t":1717304400}
+{"o":0.0001533561,"h":0.0001824939,"l":0.0001460086,"c":0.0001559142,"v":31179811.4015230089,"t":1717308000}
+{"o":0.0001559142,"h":0.0001579076,"l":0.0001384287,"c":0.0001491099,"v":9208144.5111960266,"t":1717311600}
+{"o":0.0001491099,"h":0.0001529381,"l":0.0001339755,"c":0.0001466839,"v":12723711.7222140078,"t":1717315200}
+{"o":0.0001466839,"h":0.0001778277,"l":0.0001456681,"c":0.0001667753,"v":17225622.4900239743,"t":1717318800}
+{"o":0.0001667753,"h":0.0001714226,"l":0.0001485363,"c":0.000164338,"v":8788687.2519060001,"t":1717322400}
+{"o":0.000164338,"h":0.0001835528,"l":0.0001584033,"c":0.0001807209,"v":9417335.7426250055,"t":1717326000}
+{"o":0.0001807209,"h":0.0001961155,"l":0.0001595672,"c":0.0001808185,"v":22136407.3605319522,"t":1717329600}
+{"o":0.0001808185,"h":0.0001814464,"l":0.0001638625,"c":0.0001658918,"v":10562223.1038890034,"t":1717333200}
+{"o":0.0001658918,"h":0.0001667695,"l":0.0001454444,"c":0.000153434,"v":13241817.9459479898,"t":1717336800}
+{"o":0.000153434,"h":0.0001555741,"l":0.0001321158,"c":0.0001426306,"v":19317609.8229480088,"t":1717340400}
+{"o":0.0001426306,"h":0.0001753479,"l":0.000136008,"c":0.000158803,"v":27702570.5181519799,"t":1717344000}
+{"o":0.000158803,"h":0.0001610204,"l":0.0001378684,"c":0.0001439749,"v":7433163.6627180083,"t":1717347600}
+{"o":0.0001439749,"h":0.0001746471,"l":0.0001420201,"c":0.0001641036,"v":11882663.0680159982,"t":1717351200}
+{"o":0.0001641036,"h":0.0001649888,"l":0.0001369341,"c":0.0001447157,"v":12736805.3009949774,"t":1717354800}
+{"o":0.0001447157,"h":0.0001491292,"l":0.0001279619,"c":0.0001322601,"v":13353192.2190550081,"t":1717358400}
+{"o":0.0001322601,"h":0.0001410475,"l":0.0001228634,"c":0.0001410475,"v":16621394.7824039999,"t":1717362000}
+{"o":0.0001410475,"h":0.0001643586,"l":0.0001277082,"c":0.0001344259,"v":29735854.2644200288,"t":1717365600}
+{"o":0.0001344259,"h":0.0001371023,"l":0.0001262979,"c":0.0001283322,"v":13983850.7699729931,"t":1717369200}
+{"o":0.0001283322,"h":0.0001320598,"l":0.0001050506,"c":0.0001146862,"v":51600431.2690859586,"t":1717372800}
+{"o":0.0001146862,"h":0.0001220335,"l":0.0001090278,"c":0.0001149577,"v":20773171.5591519997,"t":1717376400}
+{"o":0.0001149577,"h":0.0001156412,"l":0.0001046468,"c":0.0001104175,"v":15174740.1497640368,"t":1717380000}
+{"o":0.0001104175,"h":0.0001172794,"l":0.0001090209,"c":0.0001133355,"v":7526910.0777019933,"t":1717383600}
+{"o":0.0001133355,"h":0.0001236993,"l":0.0001097368,"c":0.0001172537,"v":16840637.2697290219,"t":1717387200}
+{"o":0.0001172537,"h":0.0001308544,"l":0.0001155446,"c":0.0001279775,"v":24100596.2587280124,"t":1717390800}
+{"o":0.0001279775,"h":0.0001440278,"l":0.0001247089,"c":0.0001344107,"v":20698624.2838870287,"t":1717394400}
+{"o":0.0001344107,"h":0.0001477203,"l":0.0001314531,"c":0.000143335,"v":13333740.0362030137,"t":1717398000}
+{"o":0.000143335,"h":0.0001448987,"l":0.0001258221,"c":0.0001331338,"v":21257291.4794199876,"t":1717401600}
+{"o":0.0001331338,"h":0.0001459659,"l":0.0001280735,"c":0.0001439925,"v":11554450.3643890023,"t":1717405200}
+{"o":0.0001439925,"h":0.0001490361,"l":0.0001293359,"c":0.000130738,"v":15161600.2841449603,"t":1717408800}
+{"o":0.000130738,"h":0.0001357117,"l":0.000128732,"c":0.0001314177,"v":7002329.6839610012,"t":1717412400}
+{"o":0.0001314177,"h":0.0001339149,"l":0.0001244818,"c":0.000127015,"v":6816712.1517690066,"t":1717416000}
+{"o":0.000127015,"h":0.0001281231,"l":0.0001180007,"c":0.0001212884,"v":12550691.6050980035,"t":1717419600}
+{"o":0.0001212884,"h":0.0001286364,"l":0.0001076538,"c":0.0001188704,"v":23590363.3491780646,"t":1717423200}
+{"o":0.0001188704,"h":0.0001282782,"l":0.0001126086,"c":0.0001233103,"v":21495964.9311160073,"t":1717426800}
+{"o":0.0001233103,"h":0.000124247,"l":0.0001116365,"c":0.0001121011,"v":12408494.2768050116,"t":1717430400}
+{"o":0.0001121011,"h":0.0001446244,"l":0.000106293,"c":0.0001147621,"v":27647937.3871980458,"t":1717434000}
+{"o":0.0001147621,"h":0.0001155432,"l":0.0000944935,"c":0.0001059242,"v":27609089.7233570181,"t":1717437600}
+{"o":0.0001059242,"h":0.0001230707,"l":0.000105378,"c":0.0001154274,"v":19029628.9567390345,"t":1717441200}
diff --git a/So11111111111111111111111111111111111111112_C5z8HSR19v3uWaD9UrPzsZ7kgWMnJxp55b54i5uuSNWy.json b/So11111111111111111111111111111111111111112_C5z8HSR19v3uWaD9UrPzsZ7kgWMnJxp55b54i5uuSNWy.json
new file mode 100644
index 0000000000000000000000000000000000000000..2743cc352ab1e3bbdcf139e8875555a21987b156
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_C5z8HSR19v3uWaD9UrPzsZ7kgWMnJxp55b54i5uuSNWy.json
@@ -0,0 +1,9000 @@
+{"o":61651.5431960411,"h":61944.7472073802,"l":60796.3730839818,"c":61618.2369947231,"v":1455843.1871632854,"t":1731844800}
+{"o":61618.2369947231,"h":61647.3008479831,"l":60294.3495103298,"c":60780.1116890402,"v":1532679.6522670372,"t":1731848400}
+{"o":60780.1116890402,"h":61411.2413755867,"l":60647.9533692097,"c":61282.3821955962,"v":1469951.1536370395,"t":1731852000}
+{"o":61282.3821955962,"h":61740.9037828623,"l":60983.8245042285,"c":61433.1553800954,"v":1526437.4572096178,"t":1731855600}
+{"o":61433.1553800954,"h":61617.8986853457,"l":60976.0239823995,"c":61295.970617565,"v":1566405.883958803,"t":1731859200}
+{"o":61295.970617565,"h":61620.2009869853,"l":60796.5309738876,"c":61373.6721183712,"v":1362180.6200855395,"t":1731862800}
+{"o":61373.6721183712,"h":61499.374681933,"l":60697.8255563631,"c":61158.2732925165,"v":1286103.1671145726,"t":1731866400}
+{"o":61158.2732925165,"h":61834.5127114592,"l":60812.6722083744,"c":61809.5290757662,"v":1378996.7946017315,"t":1731870000}
+{"o":61809.5290757662,"h":62256.5593100234,"l":61377.3157262647,"c":61907.7008139773,"v":1440843.6669740584,"t":1731873600}
+{"o":61907.7008139773,"h":62125.6149395382,"l":61102.9559268772,"c":61139.2363189975,"v":1369483.7756792514,"t":1731877200}
+{"o":61139.2363189975,"h":61893.0558921489,"l":60800.5474767886,"c":61670.4803706966,"v":1382584.3602635411,"t":1731880800}
+{"o":61670.4803706966,"h":62616.2348161749,"l":61254.2515965011,"c":62360.0276178802,"v":1396491.567695688,"t":1731884400}
+{"o":62360.0276178802,"h":62610.7077059962,"l":61439.3517618021,"c":61749.9731816458,"v":1461051.9759076887,"t":1731888000}
+{"o":61749.9731816458,"h":62941.5600232183,"l":61540.0163794537,"c":62388.5925408757,"v":1369302.9137487141,"t":1731891600}
+{"o":62388.5925408757,"h":63016.6287849693,"l":62277.0833928788,"c":62887.4171256194,"v":1353942.9754368691,"t":1731895200}
+{"o":62887.4171256194,"h":64112.1559999368,"l":62275.1592649253,"c":64041.2001032782,"v":1300800.2428759229,"t":1731898800}
+{"o":64041.2001032782,"h":64358.649049238,"l":63169.7450140572,"c":63669.8910055707,"v":1293500.480405096,"t":1731902400}
+{"o":63669.8910055707,"h":64158.6234978332,"l":63388.2566222722,"c":63782.0471163613,"v":1188028.7344866274,"t":1731906000}
+{"o":63782.0471163613,"h":63982.0776488301,"l":63350.0677337584,"c":63521.2485696639,"v":1296264.5070050256,"t":1731909600}
+{"o":63521.2485696639,"h":63656.9814068059,"l":62898.7463596809,"c":63544.7459065021,"v":1109547.1895865863,"t":1731913200}
+{"o":63544.7459065021,"h":63810.0883640147,"l":62931.388526626,"c":63689.5418365257,"v":1158325.2509113913,"t":1731916800}
+{"o":63689.5418365257,"h":64445.756953306,"l":63310.9862318055,"c":64253.3172205099,"v":1512909.4982307288,"t":1731920400}
+{"o":64253.3172205099,"h":65198.731385037,"l":63952.8129733108,"c":64946.1763095752,"v":1380122.4280323037,"t":1731924000}
+{"o":64946.1763095752,"h":64946.1763095752,"l":63434.5776031789,"c":63637.1797421952,"v":1478826.2953371303,"t":1731927600}
+{"o":63637.1797421952,"h":64120.1410479977,"l":63356.9920186754,"c":63770.6894868215,"v":1225192.8439391821,"t":1731931200}
+{"o":63770.6894868215,"h":64001.3204979543,"l":62588.6291070173,"c":62666.5793900069,"v":1561953.8645350658,"t":1731934800}
+{"o":62666.5793900069,"h":64291.3926680181,"l":62506.5282055413,"c":63469.3918521679,"v":1513003.6542303192,"t":1731938400}
+{"o":63469.3918521679,"h":64335.2837804654,"l":63106.0020917714,"c":63873.2877839894,"v":1629732.2952380446,"t":1731942000}
+{"o":63873.2877839894,"h":64046.1682795263,"l":62622.302992889,"c":63013.3521569014,"v":1693458.3076259929,"t":1731945600}
+{"o":63013.3521569014,"h":63638.9116933595,"l":62382.4386619108,"c":62970.1080245005,"v":1776598.427047031,"t":1731949200}
+{"o":62970.1080245005,"h":63491.9085359515,"l":62284.6923083707,"c":62610.4782624216,"v":1679162.2380962013,"t":1731952800}
+{"o":62610.4782624216,"h":62712.1107183906,"l":61531.2418901156,"c":62077.2210007734,"v":1769628.3155521732,"t":1731956400}
+{"o":62077.2210007734,"h":63158.8897024437,"l":61916.9907471973,"c":62736.3722572809,"v":1715393.4277866154,"t":1731960000}
+{"o":62736.3722572809,"h":63293.82153229,"l":62568.2640882603,"c":62604.8695138307,"v":1572868.3285388479,"t":1731963600}
+{"o":62604.8695138307,"h":63196.8117874075,"l":62604.8695138307,"c":62906.9724505573,"v":1433996.0831180466,"t":1731967200}
+{"o":62906.9724505573,"h":63105.9599547755,"l":62452.8786684258,"c":63000.4951789456,"v":1408324.1583871031,"t":1731970800}
+{"o":63000.4951789456,"h":63368.6848640442,"l":62391.7412863255,"c":62922.1934115273,"v":1493149.2861349189,"t":1731974400}
+{"o":62922.1934115273,"h":63206.0191268871,"l":62627.4683175464,"c":62701.3152227607,"v":1366284.266366313,"t":1731978000}
+{"o":62701.3152227607,"h":63387.4726246817,"l":62596.453868495,"c":63387.4726246817,"v":1324211.5915587607,"t":1731981600}
+{"o":63387.4726246817,"h":63912.3174569171,"l":63155.5778545784,"c":63205.7733631629,"v":1518428.0109485702,"t":1731985200}
+{"o":63205.7733631629,"h":63328.0199064717,"l":62707.5594279621,"c":62993.8328896222,"v":1554858.0719080679,"t":1731988800}
+{"o":62993.8328896222,"h":63614.2734593819,"l":62855.3503797778,"c":63281.8458795485,"v":1638024.10107207,"t":1731992400}
+{"o":63281.8458795485,"h":63892.1964680224,"l":63209.9045271306,"c":63892.1964680224,"v":2730370.1553580048,"t":1731996000}
+{"o":63892.1964680224,"h":64193.1496445552,"l":63699.1856427932,"c":63939.8363522581,"v":2367142.5782359787,"t":1731999600}
+{"o":63939.8363522581,"h":64426.6801681765,"l":63804.8851069225,"c":64179.5093137465,"v":1807811.807776415,"t":1732003200}
+{"o":64179.5093137465,"h":64626.9060877411,"l":63532.6141880037,"c":64291.8841955151,"v":1575364.6516965376,"t":1732006800}
+{"o":64291.8841955151,"h":64609.7528766509,"l":64176.3287667879,"c":64604.6646225536,"v":1270166.8328373465,"t":1732010400}
+{"o":64604.6646225536,"h":64863.985473958,"l":64464.0520218787,"c":64653.5352286932,"v":1440811.2934955233,"t":1732014000}
+{"o":64653.5352286932,"h":64996.6168445595,"l":64276.21529184,"c":64426.523659213,"v":1613411.9394796111,"t":1732017600}
+{"o":64426.523659213,"h":64471.8589366979,"l":63005.7571498725,"c":63005.7571498725,"v":1740920.8865294957,"t":1732021200}
+{"o":63005.7571498725,"h":63226.4190681557,"l":62601.9192606677,"c":62910.8236125488,"v":1891591.6260962663,"t":1732024800}
+{"o":62910.8236125488,"h":63373.3624250194,"l":62637.6701342847,"c":63241.0753587146,"v":1694163.7277057373,"t":1732028400}
+{"o":63241.0753587146,"h":63683.4967735688,"l":63080.8401605809,"c":63576.5399681736,"v":1734414.4531016022,"t":1732032000}
+{"o":63576.5399681736,"h":63909.8885770149,"l":63246.4891868271,"c":63791.5057317489,"v":1762119.6147202151,"t":1732035600}
+{"o":63791.5057317489,"h":64265.3737717182,"l":63599.1880544352,"c":64021.580749042,"v":1674815.908575895,"t":1732039200}
+{"o":64021.580749042,"h":64257.0618711238,"l":63651.0085086981,"c":63999.3080199272,"v":1532049.8655380346,"t":1732042800}
+{"o":63999.3080199272,"h":64165.6525125237,"l":62692.0867216556,"c":62992.9189209351,"v":1675860.6185230373,"t":1732046400}
+{"o":62992.9189209351,"h":63178.9756976701,"l":61612.4967245316,"c":62138.9375754275,"v":1895634.4236674258,"t":1732050000}
+{"o":62138.9375754275,"h":62342.3469438342,"l":61366.4158625656,"c":61889.3385754102,"v":1463219.6623210637,"t":1732053600}
+{"o":61889.3385754102,"h":62532.2244041264,"l":61711.6641487885,"c":62424.0279672708,"v":1175553.7105444812,"t":1732057200}
+{"o":62424.0279672708,"h":62486.2667439296,"l":61905.1575151673,"c":62276.7058175241,"v":1101727.7422475591,"t":1732060800}
+{"o":62276.7058175241,"h":62530.141827533,"l":61571.6753314087,"c":61737.2644213307,"v":1596449.9880069261,"t":1732064400}
+{"o":61737.2644213307,"h":61802.7794983499,"l":61093.9956738148,"c":61220.1426992403,"v":1761357.413533522,"t":1732068000}
+{"o":61220.1426992403,"h":61452.1088286423,"l":60548.2269944505,"c":61442.3056206623,"v":1695706.3002929622,"t":1732071600}
+{"o":61442.3056206623,"h":61475.5045094394,"l":60832.1380200472,"c":61373.0132815257,"v":1710147.9289042102,"t":1732075200}
+{"o":61373.0132815257,"h":61773.2998727291,"l":61125.7138339934,"c":61748.669009636,"v":1530395.564533964,"t":1732078800}
+{"o":61748.669009636,"h":61913.2830445044,"l":61560.9543092432,"c":61674.5802573294,"v":1317847.7742614357,"t":1732082400}
+{"o":61674.5802573294,"h":62107.1174110562,"l":61516.5578740248,"c":61984.1825590552,"v":1466678.772948748,"t":1732086000}
+{"o":61984.1825590552,"h":62744.9567410443,"l":61885.4898689608,"c":62444.3343629385,"v":1533048.5396086224,"t":1732089600}
+{"o":62444.3343629385,"h":62634.9032958077,"l":62165.8504455275,"c":62435.6202263448,"v":1353864.7790761711,"t":1732093200}
+{"o":62435.6202263448,"h":62627.5804737545,"l":62131.5855999037,"c":62204.448154942,"v":1182798.765862596,"t":1732096800}
+{"o":62204.448154942,"h":62593.6682328412,"l":61711.4318942471,"c":62445.8320752931,"v":1370502.2213425951,"t":1732100400}
+{"o":62445.8320752931,"h":62687.0978295706,"l":61886.0686248023,"c":62149.3462981466,"v":1420506.6117505035,"t":1732104000}
+{"o":62149.3462981466,"h":62737.4083218982,"l":61870.6224615933,"c":62655.0296112828,"v":1625432.9685604428,"t":1732107600}
+{"o":62655.0296112828,"h":63697.995388452,"l":62545.5852337482,"c":63028.2788037595,"v":1987208.0522655251,"t":1732111200}
+{"o":63028.2788037595,"h":63204.4006182178,"l":62018.5146275061,"c":62611.7372676248,"v":2139617.8232187736,"t":1732114800}
+{"o":62611.7372676248,"h":62824.621198163,"l":61113.9696827317,"c":61675.970074081,"v":2351652.1484694453,"t":1732118400}
+{"o":61675.970074081,"h":61909.032016438,"l":60910.7674132515,"c":60910.7674132515,"v":1763716.0952442107,"t":1732122000}
+{"o":60910.7674132515,"h":61523.7720634914,"l":60741.9854070519,"c":61251.6258348449,"v":2044624.5090289335,"t":1732125600}
+{"o":61251.6258348449,"h":61324.8270308932,"l":60672.8760151178,"c":61230.0114941149,"v":1714320.7794754175,"t":1732129200}
+{"o":61230.0114941149,"h":61856.0149538985,"l":60889.1134417093,"c":61747.043019521,"v":1482239.5680282121,"t":1732132800}
+{"o":61747.043019521,"h":62533.2169021244,"l":61614.4965489742,"c":62135.5969678548,"v":1545591.5828152106,"t":1732136400}
+{"o":62135.5969678548,"h":62513.3762208895,"l":61787.436814075,"c":62069.2207546542,"v":1367880.4668975461,"t":1732140000}
+{"o":62069.2207546542,"h":62343.8851277358,"l":61700.1578809389,"c":61884.2012851901,"v":890754.298385461,"t":1732143600}
+{"o":61884.2012851901,"h":62608.0186507152,"l":61705.0142814403,"c":62485.7722340273,"v":911393.8458368253,"t":1732147200}
+{"o":62485.7722340273,"h":62704.8938489449,"l":62089.6882844956,"c":62093.7146202528,"v":1068724.852729721,"t":1732150800}
+{"o":62093.7146202528,"h":62142.7355764416,"l":60353.3919115002,"c":60994.5422841235,"v":1417536.2789761594,"t":1732154400}
+{"o":60994.5422841235,"h":62223.6309062994,"l":60874.5094970625,"c":61979.6283228488,"v":1332611.7376874003,"t":1732158000}
+{"o":61979.6283228488,"h":63504.5756719811,"l":61907.2363014273,"c":63150.8720658486,"v":1474829.8674094568,"t":1732161600}
+{"o":63150.8720658486,"h":63561.1089518918,"l":62576.6555678515,"c":62840.4031568783,"v":1375255.0361871736,"t":1732165200}
+{"o":62840.4031568783,"h":62853.2282913426,"l":62209.9981553373,"c":62542.492343237,"v":1977539.3869779492,"t":1732168800}
+{"o":62542.492343237,"h":63763.8573897239,"l":62542.492343237,"c":63431.6676371476,"v":1571443.8299001704,"t":1732172400}
+{"o":63431.6676371476,"h":63723.3381539301,"l":63236.5220993276,"c":63558.7865264946,"v":1448947.9904609548,"t":1732176000}
+{"o":63558.7865264946,"h":63924.6708034541,"l":63412.9050142616,"c":63516.5527528573,"v":1693993.629860349,"t":1732179600}
+{"o":63516.5527528573,"h":63743.0624490062,"l":63102.6648182977,"c":63494.4714485232,"v":1519467.4741554756,"t":1732183200}
+{"o":63494.4714485232,"h":63667.4362773319,"l":62996.7171268515,"c":63014.7859570509,"v":1565258.7041486306,"t":1732186800}
+{"o":63014.7859570509,"h":64598.9837055912,"l":62997.4417407731,"c":63656.7015158108,"v":2033445.9786753326,"t":1732190400}
+{"o":63656.7015158108,"h":65406.1786232018,"l":63541.3345525633,"c":64414.5969108584,"v":3204311.1156573058,"t":1732194000}
+{"o":64414.5969108584,"h":66226.4451560168,"l":63726.0449466873,"c":66001.4540551091,"v":3107757.5721613937,"t":1732197600}
+{"o":66001.4540551091,"h":66292.1277409504,"l":63931.8849786458,"c":65371.1548211187,"v":2164343.5649343901,"t":1732201200}
+{"o":65371.1548211187,"h":67018.6232639109,"l":65203.5648774693,"c":66841.6437419991,"v":1660770.5771441525,"t":1732204800}
+{"o":66841.6437419991,"h":68002.8026792991,"l":66526.941114384,"c":67571.7991283848,"v":1704736.2496876181,"t":1732208400}
+{"o":67571.7991283848,"h":68050.2534926615,"l":67253.3694804169,"c":67801.3032888268,"v":1679033.9683933249,"t":1732212000}
+{"o":67801.3032888268,"h":68164.8928397016,"l":66554.6112022376,"c":66730.9677561511,"v":1759261.7926909036,"t":1732215600}
+{"o":66730.9677561511,"h":67505.8155293509,"l":66453.1930518302,"c":66795.4300908591,"v":1545393.7661573754,"t":1732219200}
+{"o":66795.4300908591,"h":67135.516255807,"l":66448.0404620871,"c":66500.6722409238,"v":1685085.0681282931,"t":1732222800}
+{"o":66500.6722409238,"h":67076.2988306363,"l":66495.5907748873,"c":66986.4267204266,"v":1267687.4944150001,"t":1732226400}
+{"o":66986.4267204266,"h":67646.3606434406,"l":66952.894867522,"c":67367.6298709718,"v":1334320.2714314596,"t":1732230000}
+{"o":67367.6298709718,"h":67966.5615929559,"l":66736.2419014656,"c":66831.8817064888,"v":1540661.6131305459,"t":1732233600}
+{"o":66831.8817064888,"h":67602.6483197476,"l":66344.9086754837,"c":67000.4778464946,"v":1444454.9153965486,"t":1732237200}
+{"o":67000.4778464946,"h":68216.8425627813,"l":67000.3238059898,"c":67761.3831180163,"v":1568934.3798837217,"t":1732240800}
+{"o":67761.3831180163,"h":69470.7047639656,"l":67543.7815506304,"c":68973.0356809324,"v":1786697.2577230164,"t":1732244400}
+{"o":68973.0356809324,"h":69054.6319547684,"l":68337.4926125628,"c":68567.5968049406,"v":1510876.5368696081,"t":1732248000}
+{"o":68567.5968049406,"h":68996.5892250052,"l":68256.5714477443,"c":68439.080104817,"v":1388882.9629624151,"t":1732251600}
+{"o":68439.080104817,"h":68623.9303849345,"l":67753.4842506514,"c":68109.6446817832,"v":1329043.2509182293,"t":1732255200}
+{"o":68109.6446817832,"h":68493.3923020943,"l":67922.4393380652,"c":68138.8628540791,"v":1200002.0155439379,"t":1732258800}
+{"o":68138.8628540791,"h":68550.1317367578,"l":67944.340468391,"c":68250.2203927709,"v":1046702.606330306,"t":1732262400}
+{"o":68250.2203927709,"h":68302.9442251699,"l":67424.7929127771,"c":67879.5879406279,"v":1015407.3059430858,"t":1732266000}
+{"o":67879.5879406279,"h":68052.2122628002,"l":67413.3994255909,"c":67557.0628791161,"v":1088054.928265468,"t":1732269600}
+{"o":67557.0628791161,"h":68164.2991925344,"l":67299.4761486053,"c":68125.3035074157,"v":1059260.6423362424,"t":1732273200}
+{"o":68125.3035074157,"h":68401.2388266636,"l":67911.4618655644,"c":68286.774917508,"v":1059664.1084447047,"t":1732276800}
+{"o":68286.774917508,"h":68296.8818061839,"l":66379.9559928372,"c":66994.8233429608,"v":1582558.2126414247,"t":1732280400}
+{"o":66994.8233429608,"h":67509.3132915369,"l":66310.0554824341,"c":66539.3993581964,"v":1506265.5776838225,"t":1732284000}
+{"o":66539.3993581964,"h":67595.171375149,"l":66426.7472245648,"c":67352.57669561,"v":1261331.0479738843,"t":1732287600}
+{"o":67352.57669561,"h":67363.5030300109,"l":66456.6686913985,"c":67047.5539890339,"v":1154719.3942916181,"t":1732291200}
+{"o":67047.5539890339,"h":67284.9282989261,"l":66250.708806647,"c":66864.2413620997,"v":1190571.6033177129,"t":1732294800}
+{"o":66864.2413620997,"h":67013.6190160084,"l":65739.0476119664,"c":66448.3833361109,"v":1257063.7903239054,"t":1732298400}
+{"o":66448.3833361109,"h":67047.2469250978,"l":66057.5292105261,"c":66736.8490533322,"v":1439235.3609831608,"t":1732302000}
+{"o":66736.8490533322,"h":67123.2981100188,"l":66536.338855215,"c":67034.2765162889,"v":1170685.3411192852,"t":1732305600}
+{"o":67034.2765162889,"h":67758.593208242,"l":66622.7653416916,"c":67568.1485461816,"v":1281318.7819237392,"t":1732309200}
+{"o":67568.1485461816,"h":67675.0019328559,"l":66819.9804779667,"c":66951.658605638,"v":1177843.0014494816,"t":1732312800}
+{"o":66951.658605638,"h":67522.4925376553,"l":66626.1477838758,"c":67513.6613041991,"v":1171869.1773916243,"t":1732316400}
+{"o":67513.6613041991,"h":67730.2444840646,"l":67091.21282747,"c":67130.5459134879,"v":1168567.1433557644,"t":1732320000}
+{"o":67130.5459134879,"h":67707.739161654,"l":66898.9808402465,"c":67432.3675590431,"v":1110403.2328485432,"t":1732323600}
+{"o":67432.3675590431,"h":67452.2811887026,"l":66582.1267148938,"c":66802.2880662065,"v":1142388.9400770916,"t":1732327200}
+{"o":66802.2880662065,"h":67612.5629144936,"l":66606.0874062448,"c":67583.3270460864,"v":1133258.0689412642,"t":1732330800}
+{"o":67583.3270460864,"h":69360.5486206492,"l":67482.9228828946,"c":68909.3921815348,"v":1360344.4875973978,"t":1732334400}
+{"o":68909.3921815348,"h":69211.5548439983,"l":67845.4410218886,"c":68300.9865356398,"v":1081667.4719633602,"t":1732338000}
+{"o":68300.9865356398,"h":68405.0627283109,"l":67959.2088028027,"c":68100.6658742646,"v":1200677.7885916007,"t":1732341600}
+{"o":68100.6658742646,"h":68450.7146097291,"l":67662.4003068013,"c":67862.8208426677,"v":981802.5111584485,"t":1732345200}
+{"o":67862.8208426677,"h":68171.4148884825,"l":67260.8035508785,"c":67782.9531902177,"v":991634.3793159889,"t":1732348800}
+{"o":67782.9531902177,"h":68062.2815324153,"l":67623.3388455662,"c":67845.7118867034,"v":844444.1440960519,"t":1732352400}
+{"o":67845.7118867034,"h":68092.5670133017,"l":67397.4606785847,"c":67464.8232899063,"v":860780.4994288806,"t":1732356000}
+{"o":67464.8232899063,"h":67621.658017613,"l":66936.1772286148,"c":67282.6051220338,"v":845416.1612716498,"t":1732359600}
+{"o":67282.6051220338,"h":67869.6593783131,"l":67242.6461248151,"c":67694.9335080979,"v":850744.3182611703,"t":1732363200}
+{"o":67694.9335080979,"h":68372.8714075168,"l":67561.803730692,"c":68255.9134749873,"v":868104.5368915499,"t":1732366800}
+{"o":68255.9134749873,"h":69216.5724343636,"l":67987.4265562154,"c":69097.3619115381,"v":1164335.4669394328,"t":1732370400}
+{"o":69097.3619115381,"h":69292.7590182886,"l":68255.0433550783,"c":68294.3877862497,"v":1044038.6262320469,"t":1732374000}
+{"o":68294.3877862497,"h":68439.5095822945,"l":66995.137032007,"c":67482.7521631186,"v":1458790.6198822395,"t":1732377600}
+{"o":67482.7521631186,"h":67891.0208049298,"l":66989.4314867283,"c":67656.7281571256,"v":1103654.7603309241,"t":1732381200}
+{"o":67656.7281571256,"h":67656.7281571256,"l":67125.133991818,"c":67329.7104692047,"v":934905.2476971117,"t":1732384800}
+{"o":67329.7104692047,"h":67463.4942449251,"l":66768.5661141048,"c":66849.2829891865,"v":1037918.8441072376,"t":1732388400}
+{"o":66849.2829891865,"h":67165.0776869296,"l":66346.1476624438,"c":67126.0704808541,"v":1360772.1512730252,"t":1732392000}
+{"o":67126.0704808541,"h":67205.4412862108,"l":66708.1445742567,"c":67104.1235883357,"v":1141177.194176231,"t":1732395600}
+{"o":67104.1235883357,"h":67295.3046008847,"l":66884.1595439337,"c":67002.1550540585,"v":991379.5901084872,"t":1732399200}
+{"o":67002.1550540585,"h":67082.227911452,"l":66460.3796233366,"c":66964.8008417208,"v":1061328.4502341519,"t":1732402800}
+{"o":66964.8008417208,"h":67875.7246294837,"l":66860.1676962423,"c":67814.0245407325,"v":1282009.0222387919,"t":1732406400}
+{"o":67814.0245407325,"h":68255.6880306077,"l":67755.5057314811,"c":67967.5813743458,"v":1104872.6715571065,"t":1732410000}
+{"o":67967.5813743458,"h":68202.449024109,"l":67704.7005601645,"c":67923.1883832047,"v":1161949.3264981068,"t":1732413600}
+{"o":67923.1883832047,"h":68082.3716506798,"l":67620.8782154462,"c":67951.8464889634,"v":975641.3585561588,"t":1732417200}
+{"o":67951.8464889634,"h":68116.5052821721,"l":67156.5767831126,"c":67500.4906373753,"v":1169103.2361155325,"t":1732420800}
+{"o":67500.4906373753,"h":67602.6406038421,"l":66124.5715364878,"c":67054.5113099743,"v":928827.2212790551,"t":1732424400}
+{"o":67054.5113099743,"h":67396.5040386921,"l":66695.5728237048,"c":67284.8553179536,"v":940563.1934628988,"t":1732428000}
+{"o":67284.8553179536,"h":67439.9703969026,"l":67125.4168049243,"c":67418.3374371589,"v":850025.1687097959,"t":1732431600}
+{"o":67418.3374371589,"h":67458.9734416456,"l":66715.9633067957,"c":66748.3755373696,"v":904525.4721823086,"t":1732435200}
+{"o":66748.3755373696,"h":67058.8305158884,"l":66485.5552623486,"c":66855.9473929523,"v":915070.3125389176,"t":1732438800}
+{"o":66855.9473929523,"h":66980.377181889,"l":65779.4859055244,"c":66221.3103617023,"v":997433.0621707236,"t":1732442400}
+{"o":66221.3103617023,"h":66305.8839984873,"l":64921.1010961109,"c":65283.0971442956,"v":1197549.3682687106,"t":1732446000}
+{"o":65283.0971442956,"h":65762.5166708149,"l":63318.0901488722,"c":64320.4882681729,"v":1724631.8854926475,"t":1732449600}
+{"o":64320.4882681729,"h":65430.3089472277,"l":63959.0660872288,"c":65069.7824798156,"v":1139589.429970169,"t":1732453200}
+{"o":65069.7824798156,"h":65147.1711243725,"l":63805.9427268763,"c":64951.2416608049,"v":1222922.5941335356,"t":1732456800}
+{"o":64951.2416608049,"h":65067.9077490654,"l":63982.321821232,"c":64127.8690447199,"v":1224544.233060539,"t":1732460400}
+{"o":64127.8690447199,"h":65301.2936616425,"l":63988.9889384494,"c":64835.5081385838,"v":1355978.8926283626,"t":1732464000}
+{"o":64835.5081385838,"h":65145.5562697961,"l":64180.4779619116,"c":65003.3690716292,"v":1191544.2672003896,"t":1732467600}
+{"o":65003.3690716292,"h":65785.2884623138,"l":64718.583331957,"c":65594.2072416435,"v":1066403.6642964578,"t":1732471200}
+{"o":65594.2072416435,"h":65667.6369415846,"l":65023.6820317724,"c":65265.7461438627,"v":1069282.9002727019,"t":1732474800}
+{"o":65265.7461438627,"h":65890.6827826154,"l":65168.2428350894,"c":65853.247904522,"v":925153.60561129,"t":1732478400}
+{"o":65853.247904522,"h":66019.4852724537,"l":65508.8428317076,"c":65923.8554683126,"v":825293.1632417495,"t":1732482000}
+{"o":65923.8554683126,"h":66789.969568599,"l":65848.7076912434,"c":66572.5409086592,"v":953334.1737493406,"t":1732485600}
+{"o":66572.5409086592,"h":66927.1294939293,"l":66046.6348829846,"c":66401.8789165321,"v":1304495.6334257154,"t":1732489200}
+{"o":66401.8789165321,"h":66534.9611336359,"l":65748.0871662292,"c":65971.0735233635,"v":1344625.9117707224,"t":1732492800}
+{"o":65971.0735233635,"h":66053.8722333793,"l":64564.6380350572,"c":65301.1997094541,"v":1403531.4804705693,"t":1732496400}
+{"o":65301.1997094541,"h":66094.4592284638,"l":65261.3833054873,"c":65681.1533018783,"v":1106337.447442488,"t":1732500000}
+{"o":65681.1533018783,"h":66412.7982127242,"l":65618.0730135248,"c":66329.9013302114,"v":1053402.7236358048,"t":1732503600}
+{"o":66329.9013302114,"h":66724.614631492,"l":65945.1368839983,"c":66317.2774381473,"v":1013674.4924210478,"t":1732507200}
+{"o":66317.2774381473,"h":66758.2794480177,"l":66228.2477563915,"c":66533.2498846831,"v":879171.9816695763,"t":1732510800}
+{"o":66533.2498846831,"h":66742.9966288956,"l":66135.0403838284,"c":66194.7804786319,"v":1015324.4751476318,"t":1732514400}
+{"o":66194.7804786319,"h":66762.9547393177,"l":66069.750622693,"c":66564.1673063035,"v":1165955.1281298329,"t":1732518000}
+{"o":66564.1673063035,"h":67041.3035820353,"l":66493.7416681803,"c":66930.9385177942,"v":877890.3606789778,"t":1732521600}
+{"o":66930.9385177942,"h":67407.2952732659,"l":66501.5271791855,"c":66956.8889557825,"v":1074898.4633954174,"t":1732525200}
+{"o":66956.8889557825,"h":67159.4940559637,"l":66069.2247883156,"c":66686.9432080301,"v":903702.7639928232,"t":1732528800}
+{"o":66686.9432080301,"h":66715.053233411,"l":66001.2680237934,"c":66247.9624422486,"v":944789.5363992864,"t":1732532400}
+{"o":66247.9624422486,"h":66339.4226656542,"l":65731.6798740045,"c":65970.3113572601,"v":1052668.7447233042,"t":1732536000}
+{"o":65970.3113572601,"h":66131.6285256407,"l":64762.7874991721,"c":65148.5249390899,"v":1314964.9400210187,"t":1732539600}
+{"o":65148.5249390899,"h":65395.5357537028,"l":63343.67302329,"c":63533.803528623,"v":1638672.5486517788,"t":1732543200}
+{"o":63533.803528623,"h":64923.1232070966,"l":61769.6519538354,"c":64324.749870154,"v":2032540.675239675,"t":1732546800}
+{"o":64324.749870154,"h":64618.6761331336,"l":63376.7631851228,"c":63799.1523071992,"v":1605224.7313648248,"t":1732550400}
+{"o":63799.1523071992,"h":63803.5136999834,"l":62196.2239951314,"c":62952.1354779585,"v":1643358.3349061809,"t":1732554000}
+{"o":62952.1354779585,"h":63531.868338445,"l":62628.2120188778,"c":62968.0595735141,"v":1226267.6770842185,"t":1732557600}
+{"o":62968.0595735141,"h":63258.9358683094,"l":62075.4646040504,"c":62913.2717646845,"v":1288453.1783276664,"t":1732561200}
+{"o":62913.2717646845,"h":63410.5873483261,"l":62574.3890359013,"c":62981.0999400804,"v":1269372.1635102369,"t":1732564800}
+{"o":62981.0999400804,"h":63204.009638633,"l":61698.0037050402,"c":62588.1531711103,"v":1417236.4768630115,"t":1732568400}
+{"o":62588.1531711103,"h":62753.2204994216,"l":60643.4931661448,"c":62129.8999758729,"v":1414307.5326571881,"t":1732572000}
+{"o":62129.8999758729,"h":62684.1287071745,"l":61346.2533057702,"c":61463.3504781028,"v":1161732.9410114107,"t":1732575600}
+{"o":61463.3504781028,"h":62630.9021506456,"l":61285.2490896769,"c":61788.9382782966,"v":1409306.4120579499,"t":1732579200}
+{"o":61788.9382782966,"h":62469.8328183402,"l":61553.3144684521,"c":62345.3319605663,"v":1034305.5245627768,"t":1732582800}
+{"o":62345.3319605663,"h":62881.0419389539,"l":62036.4878686019,"c":62666.3464935424,"v":958582.6158345435,"t":1732586400}
+{"o":62666.3464935424,"h":62735.6141299964,"l":61947.9430636957,"c":62343.253165671,"v":997770.4824733665,"t":1732590000}
+{"o":62343.253165671,"h":62621.1777995882,"l":61957.6389833502,"c":62268.8291387835,"v":1044884.9217766935,"t":1732593600}
+{"o":62268.8291387835,"h":62693.7437739834,"l":62093.7324086816,"c":62685.0914398007,"v":997912.9838470231,"t":1732597200}
+{"o":62685.0914398007,"h":62935.5523754262,"l":62163.6453409559,"c":62577.3946796507,"v":1068958.6799134072,"t":1732600800}
+{"o":62577.3946796507,"h":62593.9634109568,"l":61456.5451535353,"c":61893.5482221465,"v":1124265.0026841396,"t":1732604400}
+{"o":61893.5482221465,"h":62154.6356981201,"l":60383.7048459623,"c":61070.7578601514,"v":1504628.2051082074,"t":1732608000}
+{"o":61070.7578601514,"h":62104.0830358656,"l":60968.4080104257,"c":61421.9579188464,"v":1134858.5787218998,"t":1732611600}
+{"o":61421.9579188464,"h":61656.986684043,"l":59579.5661589985,"c":59605.8174843988,"v":1188845.1988796389,"t":1732615200}
+{"o":59605.8174843988,"h":59983.4532969707,"l":58217.6611105764,"c":59806.4960921774,"v":1660378.3892040325,"t":1732618800}
+{"o":59806.4960921774,"h":60380.4606637873,"l":59279.7767588851,"c":59738.8472481205,"v":1430980.2644544498,"t":1732622400}
+{"o":59738.8472481205,"h":60285.863279123,"l":59354.3693558248,"c":59801.1008999558,"v":1309501.1277872273,"t":1732626000}
+{"o":59801.1008999558,"h":61292.4291715766,"l":59239.8509066244,"c":60574.3344202613,"v":1460241.8871685667,"t":1732629600}
+{"o":60574.3344202613,"h":61165.7855440645,"l":59674.6194999815,"c":59692.8959602992,"v":1531220.3800499488,"t":1732633200}
+{"o":59692.8959602992,"h":61405.245603783,"l":59548.4535980337,"c":60862.0695721668,"v":1467547.3701750962,"t":1732636800}
+{"o":60862.0695721668,"h":61140.7382832051,"l":60106.4184538942,"c":60446.4362066882,"v":1383107.2785447519,"t":1732640400}
+{"o":60446.4362066882,"h":60465.180843177,"l":58689.1995573324,"c":59285.8012139749,"v":1453703.1944472163,"t":1732644000}
+{"o":59285.8012139749,"h":60127.326413734,"l":59168.0126991286,"c":60121.8047608971,"v":1452528.1594820186,"t":1732647600}
+{"o":60121.8047608971,"h":60799.5810110255,"l":59349.1428025628,"c":60511.523943884,"v":1481596.3464635438,"t":1732651200}
+{"o":60511.523943884,"h":61108.1209979183,"l":60075.0797616079,"c":60417.5923258716,"v":1155466.6254964359,"t":1732654800}
+{"o":60417.5923258716,"h":61141.085828299,"l":60056.1703279937,"c":60336.4943607641,"v":1296083.5092131272,"t":1732658400}
+{"o":60336.4943607641,"h":60705.105245688,"l":59930.402424974,"c":60540.1193933039,"v":1024990.7332834713,"t":1732662000}
+{"o":60540.1193933039,"h":61320.9127939726,"l":60166.8387044791,"c":60247.3230110267,"v":1164794.4798813446,"t":1732665600}
+{"o":60247.3230110267,"h":60950.2131687687,"l":59387.2373504717,"c":60904.4193254,"v":1130581.7369660449,"t":1732669200}
+{"o":60904.4193254,"h":61337.3583379094,"l":60352.2828089967,"c":61310.3224498945,"v":1239714.9647063247,"t":1732672800}
+{"o":61310.3224498945,"h":61329.8247162276,"l":60427.4664202367,"c":60746.8423634477,"v":1374129.8309466161,"t":1732676400}
+{"o":60746.8423634477,"h":61336.1253167171,"l":60271.2162827485,"c":60343.723852727,"v":1320036.3424558376,"t":1732680000}
+{"o":60343.723852727,"h":60388.7905004427,"l":59707.3415121666,"c":60042.2193580846,"v":922287.79922679,"t":1732683600}
+{"o":60042.2193580846,"h":61096.1094282639,"l":60042.2193580846,"c":60520.9946019945,"v":1191104.9458112784,"t":1732687200}
+{"o":60520.9946019945,"h":61688.7998966748,"l":60473.0697831285,"c":61506.3504505148,"v":1179682.3581685871,"t":1732690800}
+{"o":61506.3504505148,"h":61687.1468480124,"l":61145.8827214366,"c":61274.6937711643,"v":1094519.466152797,"t":1732694400}
+{"o":61274.6937711643,"h":61388.0509248804,"l":60747.2551855982,"c":61324.9616011609,"v":1043540.0124790787,"t":1732698000}
+{"o":61324.9616011609,"h":62233.9686078004,"l":60816.7574675431,"c":61922.6947039632,"v":1061105.1511576774,"t":1732701600}
+{"o":61922.6947039632,"h":62056.7753143034,"l":61448.6493985165,"c":61689.4774976883,"v":1151505.6034957927,"t":1732705200}
+{"o":61689.4774976883,"h":61765.727625358,"l":60982.5431454176,"c":61584.3754367611,"v":1373290.9378760271,"t":1732708800}
+{"o":61584.3754367611,"h":62554.5301326178,"l":61429.1835132131,"c":62426.8457968416,"v":1353562.2930092008,"t":1732712400}
+{"o":62426.8457968416,"h":62966.4901019167,"l":62080.5114898737,"c":62856.5472959454,"v":1405168.1077954622,"t":1732716000}
+{"o":62856.5472959454,"h":63540.142494346,"l":62235.1490533291,"c":63187.7524300512,"v":1470930.9216675134,"t":1732719600}
+{"o":63187.7524300512,"h":63508.3853703499,"l":62544.7310884742,"c":62709.3913762608,"v":1497731.740291324,"t":1732723200}
+{"o":62709.3913762608,"h":63284.5909864163,"l":62309.3586322049,"c":63013.8888378586,"v":1278547.1358146919,"t":1732726800}
+{"o":63013.8888378586,"h":63464.9255924041,"l":62413.8582428574,"c":62926.0345555269,"v":1223886.941551765,"t":1732730400}
+{"o":62926.0345555269,"h":63329.7620293081,"l":62716.3287826374,"c":62816.8130846316,"v":1061925.8737891519,"t":1732734000}
+{"o":62816.8130846316,"h":63873.1793531542,"l":62349.9307960875,"c":63505.8130646535,"v":1294503.6460650619,"t":1732737600}
+{"o":63505.8130646535,"h":63723.9276735856,"l":62439.420050907,"c":63086.3828829597,"v":1057944.4080061039,"t":1732741200}
+{"o":63086.3828829597,"h":63629.9303266582,"l":62586.298280496,"c":63273.140063308,"v":1009170.2702608133,"t":1732744800}
+{"o":63273.140063308,"h":63926.235443916,"l":63135.8373028809,"c":63582.0541806291,"v":1214232.6896011631,"t":1732748400}
+{"o":63582.0541806291,"h":64667.7576517564,"l":62961.4288442825,"c":64387.2037847584,"v":1541415.9227889869,"t":1732752000}
+{"o":64387.2037847584,"h":64454.6340286357,"l":63620.5118773738,"c":64011.6707971994,"v":1233736.6963120964,"t":1732755600}
+{"o":64011.6707971994,"h":64550.2995465331,"l":63537.1974199597,"c":63601.3350439246,"v":1180984.4293786178,"t":1732759200}
+{"o":63601.3350439246,"h":63796.343716433,"l":62365.7323353889,"c":63044.4725967684,"v":1292868.2869605212,"t":1732762800}
+{"o":63044.4725967684,"h":63641.9664438285,"l":62706.0046910918,"c":63108.6533297809,"v":1068461.2683574141,"t":1732766400}
+{"o":63108.6533297809,"h":63287.6494736914,"l":62161.4660680235,"c":62618.1074367003,"v":908298.6702641447,"t":1732770000}
+{"o":62618.1074367003,"h":62743.8205729118,"l":62172.6461977519,"c":62618.6763150223,"v":988185.1029179754,"t":1732773600}
+{"o":62618.6763150223,"h":62919.6814520226,"l":61897.0823986533,"c":62507.688357996,"v":1021682.8253533,"t":1732777200}
+{"o":62507.688357996,"h":62793.4243098082,"l":62148.8232894249,"c":62653.7668051948,"v":1101842.8040472004,"t":1732780800}
+{"o":62653.7668051948,"h":62713.8759626363,"l":61889.2979243568,"c":61910.6619877965,"v":1015626.756238588,"t":1732784400}
+{"o":61910.6619877965,"h":62167.9536654194,"l":61366.5082867806,"c":61867.6431300272,"v":1097542.6821908127,"t":1732788000}
+{"o":61867.6431300272,"h":62370.0394779616,"l":61488.129790269,"c":62194.8016310596,"v":1088589.7217677187,"t":1732791600}
+{"o":62194.8016310596,"h":62284.3051789925,"l":61270.6725223205,"c":61935.6678859392,"v":1091170.8673863111,"t":1732795200}
+{"o":61935.6678859392,"h":62195.857273636,"l":61120.9165310425,"c":62086.4937534643,"v":1191385.2032818459,"t":1732798800}
+{"o":62086.4937534643,"h":62422.7937067877,"l":61469.7735448752,"c":61771.3522178464,"v":1469915.3721292685,"t":1732802400}
+{"o":61771.3522178464,"h":61973.1075294121,"l":60973.451316857,"c":61179.0701857883,"v":1404309.4317954062,"t":1732806000}
+{"o":61179.0701857883,"h":61997.0613878347,"l":61178.8715342092,"c":61633.3297537737,"v":1273848.088685977,"t":1732809600}
+{"o":61633.3297537737,"h":62066.4526197534,"l":61630.9005133372,"c":61752.0069314485,"v":1247878.3163511229,"t":1732813200}
+{"o":61752.0069314485,"h":62222.6652401667,"l":61749.9203576853,"c":62127.7218963316,"v":1094315.722485909,"t":1732816800}
+{"o":62127.7218963316,"h":62156.4247802454,"l":61584.9936984247,"c":61808.8750496587,"v":994851.3560181941,"t":1732820400}
+{"o":61808.8750496587,"h":61987.7596588868,"l":61346.8064966212,"c":61882.916756026,"v":942065.6198513957,"t":1732824000}
+{"o":61882.916756026,"h":62168.8948618024,"l":61825.0242127735,"c":61918.4163583519,"v":834468.2295566128,"t":1732827600}
+{"o":61918.4163583519,"h":62479.4638285954,"l":61605.8114721855,"c":62465.6924395462,"v":844792.1255927443,"t":1732831200}
+{"o":62465.6924395462,"h":62575.0719986527,"l":62187.8219583457,"c":62378.9103632738,"v":875794.5953065611,"t":1732834800}
+{"o":62378.9103632738,"h":62679.8175285183,"l":62141.6197550824,"c":62192.5593195659,"v":1001562.7046642902,"t":1732838400}
+{"o":62192.5593195659,"h":62557.977155053,"l":61681.096969549,"c":62478.041162311,"v":930379.8404861584,"t":1732842000}
+{"o":62478.041162311,"h":63543.383070907,"l":62213.3556206673,"c":63403.4323698987,"v":978552.644916742,"t":1732845600}
+{"o":63403.4323698987,"h":63813.8834965922,"l":63303.978119983,"c":63521.6721115254,"v":949771.5057088741,"t":1732849200}
+{"o":63521.6721115254,"h":63571.4910633282,"l":63023.8196291293,"c":63140.9494807264,"v":968668.7786914805,"t":1732852800}
+{"o":63140.9494807264,"h":63587.521503236,"l":62775.6892247727,"c":63169.287794477,"v":1093325.797171995,"t":1732856400}
+{"o":63169.287794477,"h":63343.6456819955,"l":62967.0493746284,"c":63197.7811202326,"v":1042702.2345188271,"t":1732860000}
+{"o":63197.7811202326,"h":63404.0974880546,"l":62366.9678571083,"c":62401.403398447,"v":1010868.5580629833,"t":1732863600}
+{"o":62401.403398447,"h":63038.0592718798,"l":62384.6513347681,"c":62734.0677596257,"v":800338.1697392047,"t":1732867200}
+{"o":62734.0677596257,"h":63237.4935537055,"l":62668.194633974,"c":63114.5531370491,"v":752656.7921599161,"t":1732870800}
+{"o":63114.5531370491,"h":63570.8314339595,"l":63070.7761785797,"c":63471.488238148,"v":733593.3513582943,"t":1732874400}
+{"o":63471.488238148,"h":64448.7637176522,"l":63392.3327272974,"c":64381.3041818987,"v":823338.1617387088,"t":1732878000}
+{"o":64381.3041818987,"h":64974.1923003641,"l":63569.2332277898,"c":63813.338989823,"v":932213.7492621152,"t":1732881600}
+{"o":63813.338989823,"h":64131.3963042543,"l":63659.0923434368,"c":63931.588205286,"v":791457.4015780243,"t":1732885200}
+{"o":63931.588205286,"h":64359.5952802668,"l":63527.6830298623,"c":64348.6754887847,"v":902790.8001519789,"t":1732888800}
+{"o":64348.6754887847,"h":64783.411088741,"l":63727.4759274384,"c":64008.4876627671,"v":1182922.5292360913,"t":1732892400}
+{"o":64008.4876627671,"h":64521.4520770354,"l":63564.6444055028,"c":63582.4960722739,"v":1082648.1139957916,"t":1732896000}
+{"o":63582.4960722739,"h":63713.0565410538,"l":63082.7073756725,"c":63116.0379221421,"v":945266.3562150932,"t":1732899600}
+{"o":63116.0379221421,"h":63701.5187218288,"l":63036.5633750805,"c":63570.6229507185,"v":868034.1814117939,"t":1732903200}
+{"o":63570.6229507185,"h":63595.9025767792,"l":62966.1870572972,"c":63354.9102639185,"v":848737.7387663566,"t":1732906800}
+{"o":63354.9102639185,"h":64043.0582209921,"l":63171.5098255137,"c":63705.3643288143,"v":803801.5103715563,"t":1732910400}
+{"o":63705.3643288143,"h":64179.3444318485,"l":63389.985499735,"c":64178.5412458549,"v":787305.9249079258,"t":1732914000}
+{"o":64178.5412458549,"h":64576.8625235609,"l":63908.8877637684,"c":64065.054463892,"v":815202.0747398802,"t":1732917600}
+{"o":64065.054463892,"h":64285.4574714207,"l":63847.3665280132,"c":63902.7337756505,"v":853581.263894347,"t":1732921200}
+{"o":63902.7337756505,"h":63902.7337756505,"l":63069.693341539,"c":63175.9652239091,"v":967832.5741068167,"t":1732924800}
+{"o":63175.9652239091,"h":63482.7867957088,"l":62751.2256731292,"c":63080.5388094255,"v":915398.5610630449,"t":1732928400}
+{"o":63080.5388094255,"h":63573.7138670594,"l":63013.4860285143,"c":63518.1453280316,"v":830900.8564302921,"t":1732932000}
+{"o":63518.1453280316,"h":63864.7170144471,"l":62980.0372649401,"c":63767.9959881663,"v":871699.2868344419,"t":1732935600}
+{"o":63767.9959881663,"h":63860.1568023599,"l":63321.4665243738,"c":63618.7126930146,"v":722274.30508021,"t":1732939200}
+{"o":63618.7126930146,"h":64040.0155161078,"l":63113.5675230752,"c":63976.9249023832,"v":644651.0625847651,"t":1732942800}
+{"o":63976.9249023832,"h":64367.4606829644,"l":63568.6786321481,"c":63735.2561802136,"v":745498.612586242,"t":1732946400}
+{"o":63735.2561802136,"h":64632.1646952861,"l":63564.6415416166,"c":64111.1245100088,"v":727103.5470936733,"t":1732950000}
+{"o":64111.1245100088,"h":64423.5278428955,"l":63908.3542611087,"c":64118.9191075144,"v":689963.1329441052,"t":1732953600}
+{"o":64118.9191075144,"h":64310.1718780264,"l":63851.9450932373,"c":64006.4880326594,"v":696704.7639012852,"t":1732957200}
+{"o":64006.4880326594,"h":64173.1792611913,"l":63067.5690351279,"c":63123.5688158187,"v":768576.2092748469,"t":1732960800}
+{"o":63123.5688158187,"h":63796.4926835142,"l":63034.5203261559,"c":63376.1951217739,"v":656184.3354061687,"t":1732964400}
+{"o":63376.1951217739,"h":63856.9651782485,"l":63316.841303504,"c":63658.1019800317,"v":725857.0569929866,"t":1732968000}
+{"o":63658.1019800317,"h":63822.5084137385,"l":63125.2864689988,"c":63164.9745837859,"v":778822.8350343517,"t":1732971600}
+{"o":63164.9745837859,"h":63450.8190305654,"l":62728.9160706647,"c":62787.7497094128,"v":762873.7427528431,"t":1732975200}
+{"o":62787.7497094128,"h":63076.6227467809,"l":62506.0953341004,"c":62987.748240023,"v":825139.4451762559,"t":1732978800}
+{"o":62987.748240023,"h":63175.4718458882,"l":62772.7349222995,"c":63048.7679837704,"v":766210.2752302022,"t":1732982400}
+{"o":63048.7679837704,"h":63066.2248758992,"l":62705.3749567123,"c":62965.15503537,"v":858567.8488690259,"t":1732986000}
+{"o":62965.15503537,"h":63067.4206702627,"l":62384.2889412035,"c":62943.3460392827,"v":852895.778277115,"t":1732989600}
+{"o":62943.3460392827,"h":63333.5036659266,"l":62484.2158546632,"c":63016.8290697237,"v":736363.1044729183,"t":1732993200}
+{"o":63016.8290697237,"h":63449.7883477906,"l":62920.4170881645,"c":63258.7302528236,"v":663954.045196719,"t":1732996800}
+{"o":63258.7302528236,"h":63330.1240175091,"l":62985.9754217754,"c":63171.679129225,"v":713210.172208006,"t":1733000400}
+{"o":63171.679129225,"h":63202.0880220805,"l":62429.8576264349,"c":62594.1912703057,"v":768197.1302698724,"t":1733004000}
+{"o":62594.1912703057,"h":63018.0013026403,"l":62315.0751827541,"c":62386.4980105992,"v":759557.893403184,"t":1733007600}
+{"o":62386.4980105992,"h":62990.5859975278,"l":61974.0832593412,"c":62390.2534646615,"v":940605.4304220645,"t":1733011200}
+{"o":62390.2534646615,"h":62935.4592568231,"l":61911.5628235266,"c":62225.3448304908,"v":1038227.4396273136,"t":1733014800}
+{"o":62225.3448304908,"h":63043.2637277773,"l":61473.2642050488,"c":61599.9504263977,"v":1054378.1040667528,"t":1733018400}
+{"o":61599.9504263977,"h":62097.4526714575,"l":61578.8665553603,"c":61877.5331444535,"v":793782.1163658939,"t":1733022000}
+{"o":61877.5331444535,"h":62212.4743277527,"l":61540.6792829501,"c":62155.0258186485,"v":636991.1983654966,"t":1733025600}
+{"o":62155.0258186485,"h":62164.4630690896,"l":61770.7805364174,"c":61797.2632543769,"v":666241.2193277717,"t":1733029200}
+{"o":61797.2632543769,"h":62103.6330785134,"l":61723.7568999789,"c":61868.3420269123,"v":602548.6950037954,"t":1733032800}
+{"o":61868.3420269123,"h":62095.783329439,"l":61520.8334133914,"c":61845.9844431189,"v":630185.3813280325,"t":1733036400}
+{"o":61845.9844431189,"h":62767.1397517884,"l":61803.5959828948,"c":62631.4925525641,"v":778237.0657807394,"t":1733040000}
+{"o":62631.4925525641,"h":62677.9820034859,"l":62225.9140328028,"c":62386.2448397488,"v":580806.5827375879,"t":1733043600}
+{"o":62386.2448397488,"h":62408.3262432608,"l":61549.0312042614,"c":62012.0632831266,"v":580602.7833506023,"t":1733047200}
+{"o":62012.0632831266,"h":62316.1232917326,"l":61998.622909753,"c":62269.2984966547,"v":610320.9212670946,"t":1733050800}
+{"o":62269.2984966547,"h":62342.866097364,"l":62125.5385086484,"c":62242.2462916572,"v":681378.6881455294,"t":1733054400}
+{"o":62242.2462916572,"h":62633.9413458414,"l":62024.0137928321,"c":62471.0061081098,"v":841778.8825105205,"t":1733058000}
+{"o":62471.0061081098,"h":62702.1382416514,"l":62217.9318687189,"c":62554.0332176041,"v":989471.6870746906,"t":1733061600}
+{"o":62554.0332176041,"h":62875.7855557128,"l":61921.3052829564,"c":62646.6447112613,"v":1052349.8023728998,"t":1733065200}
+{"o":62646.6447112613,"h":63153.3119502814,"l":62290.754294205,"c":62539.9091591648,"v":991419.5799349,"t":1733068800}
+{"o":62539.9091591648,"h":62584.7658064439,"l":62071.0004579664,"c":62263.1433631156,"v":952247.6284781109,"t":1733072400}
+{"o":62263.1433631156,"h":62575.3726803407,"l":61956.9202263126,"c":62028.8357492861,"v":824334.0981859844,"t":1733076000}
+{"o":62028.8357492861,"h":62240.1243861721,"l":61710.21352563,"c":62047.0230639261,"v":915947.3595882704,"t":1733079600}
+{"o":62047.0230639261,"h":62137.2684853669,"l":61405.6092920801,"c":61901.4267547379,"v":985090.3839999501,"t":1733083200}
+{"o":61901.4267547379,"h":62390.8724711762,"l":61750.4817782802,"c":62289.9739848848,"v":1050527.9770263529,"t":1733086800}
+{"o":62289.9739848848,"h":62854.566817417,"l":62083.9448946874,"c":62579.1361100878,"v":1020303.9081693987,"t":1733090400}
+{"o":62579.1361100878,"h":63123.2034223091,"l":62111.4517979854,"c":62187.9669243605,"v":896582.1588302579,"t":1733094000}
+{"o":62187.9669243605,"h":62260.6407268966,"l":61344.0803788031,"c":61727.8108089757,"v":988338.4204151467,"t":1733097600}
+{"o":61727.8108089757,"h":62486.1244386465,"l":61605.6831838901,"c":62433.4625937661,"v":1215622.1778060347,"t":1733101200}
+{"o":62433.4625937661,"h":62565.9159969685,"l":61019.6213329966,"c":61475.897001487,"v":1190381.8229127731,"t":1733104800}
+{"o":61475.897001487,"h":61643.6225858013,"l":59793.3085469926,"c":59988.9862383043,"v":1491634.1963516101,"t":1733108400}
+{"o":59988.9862383043,"h":60459.2897642545,"l":59132.8382393571,"c":60232.0168619923,"v":2069256.734468312,"t":1733112000}
+{"o":60232.0168619923,"h":60766.9447247143,"l":59667.6776430747,"c":60009.337708006,"v":986492.6825234654,"t":1733115600}
+{"o":60009.337708006,"h":60239.2651903795,"l":59247.2783719052,"c":59967.3918850265,"v":1138352.9429907894,"t":1733119200}
+{"o":59967.3918850265,"h":60352.6077967873,"l":59378.0745197482,"c":60042.7948931079,"v":1023937.268165656,"t":1733122800}
+{"o":60042.7948931079,"h":60077.2177431389,"l":58319.2505475415,"c":59264.5677538307,"v":1417005.4327519266,"t":1733126400}
+{"o":59264.5677538307,"h":59829.2815146682,"l":58763.7371798297,"c":59813.8587570083,"v":923398.2116134601,"t":1733130000}
+{"o":59813.8587570083,"h":59827.063969166,"l":58312.0232176281,"c":58687.6660676559,"v":851927.6003985562,"t":1733133600}
+{"o":58687.6660676559,"h":59131.6057840426,"l":58331.7891947904,"c":59009.0353752813,"v":846505.4061553075,"t":1733137200}
+{"o":59009.0353752813,"h":59310.8668146058,"l":57895.2080169364,"c":58308.4770245816,"v":1025815.5024258501,"t":1733140800}
+{"o":58308.4770245816,"h":59381.3625606444,"l":57932.8526029079,"c":59285.7060271551,"v":1203090.2670558088,"t":1733144400}
+{"o":59285.7060271551,"h":59901.9609092361,"l":58724.6329225672,"c":59284.6902585663,"v":1250702.8208314686,"t":1733148000}
+{"o":59284.6902585663,"h":60762.5633970594,"l":58677.3801514078,"c":60201.8284658672,"v":2517966.0992106725,"t":1733151600}
+{"o":60201.8284658672,"h":60409.3201703758,"l":58694.5742707007,"c":59399.1700113298,"v":1993225.5780439198,"t":1733155200}
+{"o":59399.1700113298,"h":59644.889756055,"l":57246.6113123172,"c":57875.1258202221,"v":2002790.966592744,"t":1733158800}
+{"o":57875.1258202221,"h":59123.4910200112,"l":57456.1282033713,"c":58658.8800788267,"v":1583961.6004492759,"t":1733162400}
+{"o":58658.8800788267,"h":58787.2187972298,"l":57714.5096129713,"c":58782.403061584,"v":1301063.1450216635,"t":1733166000}
+{"o":58782.403061584,"h":59096.7849001029,"l":58097.3642211825,"c":58535.3501602583,"v":1231052.6141528301,"t":1733169600}
+{"o":58535.3501602583,"h":58913.4188856267,"l":57911.3699376071,"c":58335.9500427285,"v":1250459.7504728178,"t":1733173200}
+{"o":58335.9500427285,"h":59134.9396281053,"l":58182.3907251511,"c":58923.183461036,"v":1160916.8065587324,"t":1733176800}
+{"o":58923.183461036,"h":59362.720274607,"l":58784.1371213744,"c":59265.2788281441,"v":1088818.3767532625,"t":1733180400}
+{"o":59265.2788281441,"h":59509.2257545896,"l":58925.1192075905,"c":59252.0552119832,"v":1259146.0573241836,"t":1733184000}
+{"o":59252.0552119832,"h":59501.3283049441,"l":58765.0902795171,"c":58805.9947557424,"v":1376373.6332273178,"t":1733187600}
+{"o":58805.9947557424,"h":60193.1188663467,"l":58057.0860733067,"c":59915.6752846401,"v":1293702.7335937475,"t":1733191200}
+{"o":59915.6752846401,"h":60322.1596048251,"l":59617.712969602,"c":59842.1561202114,"v":1041473.5291211582,"t":1733194800}
+{"o":59842.1561202114,"h":60221.7546034675,"l":59419.394526999,"c":60003.1251171985,"v":1221115.4116938901,"t":1733198400}
+{"o":60003.1251171985,"h":60025.0639346763,"l":59593.9349629305,"c":59884.2638071868,"v":923012.6467201245,"t":1733202000}
+{"o":59884.2638071868,"h":60637.9627941931,"l":59442.3518769792,"c":59616.1602548809,"v":1239968.5133989842,"t":1733205600}
+{"o":59616.1602548809,"h":59838.9230762324,"l":58969.4236242637,"c":59566.0136413256,"v":1623296.5747938894,"t":1733209200}
+{"o":59566.0136413256,"h":59994.0742301857,"l":59270.2167002235,"c":59574.2822258868,"v":1047063.5860671182,"t":1733212800}
+{"o":59574.2822258868,"h":59597.841516561,"l":58858.1334926333,"c":59040.9222897542,"v":1037914.7594137333,"t":1733216400}
+{"o":59040.9222897542,"h":59339.5427291702,"l":58499.5371083437,"c":58612.4073146194,"v":919804.2850918645,"t":1733220000}
+{"o":58612.4073146194,"h":59420.6501781766,"l":58541.3917250634,"c":59213.2407291459,"v":943743.4894659451,"t":1733223600}
+{"o":59213.2407291459,"h":59239.143779137,"l":58317.1575251313,"c":58870.9048421206,"v":908987.2329549412,"t":1733227200}
+{"o":58870.9048421206,"h":58987.9951165169,"l":56683.6968421403,"c":57349.7844873204,"v":1835647.4751361937,"t":1733230800}
+{"o":57349.7844873204,"h":59147.1111175898,"l":56202.4817493494,"c":58860.4254561294,"v":2386298.4133045734,"t":1733234400}
+{"o":58860.4254561294,"h":59391.9856539893,"l":57831.520815053,"c":58609.4157445809,"v":1921105.1673751718,"t":1733238000}
+{"o":58609.4157445809,"h":59141.9402761412,"l":58169.9148930285,"c":58575.6354684441,"v":1288382.3185080853,"t":1733241600}
+{"o":58575.6354684441,"h":58992.467846018,"l":57648.9735837741,"c":58961.4814142342,"v":1454742.0249104628,"t":1733245200}
+{"o":58961.4814142342,"h":59738.3795604711,"l":58495.6522642604,"c":59615.1378117883,"v":1289531.2044658705,"t":1733248800}
+{"o":59615.1378117883,"h":59977.7390285396,"l":58973.7223506336,"c":59909.75265191,"v":1183669.810747952,"t":1733252400}
+{"o":59909.75265191,"h":60444.733074654,"l":59792.8390160838,"c":60042.3005060339,"v":1256837.3651302634,"t":1733256000}
+{"o":60042.3005060339,"h":62934.4363729262,"l":59432.7538734158,"c":62374.1838403731,"v":2428865.2471941905,"t":1733259600}
+{"o":62374.1838403731,"h":62462.1608866706,"l":61466.9427684245,"c":62115.0660339167,"v":1541323.1259249272,"t":1733263200}
+{"o":62115.0660339167,"h":62210.899960197,"l":61306.246352653,"c":61450.9442939787,"v":1311627.0493626902,"t":1733266800}
+{"o":61450.9442939787,"h":63016.0728160012,"l":61427.512612927,"c":62374.1281092551,"v":1391734.7630288806,"t":1733270400}
+{"o":62374.1281092551,"h":63061.2647294277,"l":61970.7072153748,"c":62810.5323479776,"v":1420734.5236904856,"t":1733274000}
+{"o":62810.5323479776,"h":63184.4027839823,"l":61149.2817979233,"c":61959.2671740781,"v":1511374.3837002683,"t":1733277600}
+{"o":61959.2671740781,"h":62774.0376036672,"l":61902.6943985259,"c":62420.9048752982,"v":1054997.2476380749,"t":1733281200}
+{"o":62420.9048752982,"h":62585.0171387511,"l":62091.2277353695,"c":62447.5515660185,"v":996102.6379339101,"t":1733284800}
+{"o":62447.5515660185,"h":63269.2979249319,"l":62395.2079687268,"c":62502.6424473823,"v":946363.0162048512,"t":1733288400}
+{"o":62502.6424473823,"h":62601.4778748107,"l":61963.4837830096,"c":62431.0228017385,"v":819562.4491433889,"t":1733292000}
+{"o":62431.0228017385,"h":62472.7477417289,"l":62050.6777610739,"c":62150.2818348157,"v":681860.4712744016,"t":1733295600}
+{"o":62150.2818348157,"h":62321.7302614038,"l":61703.6669933719,"c":61889.0764672353,"v":735562.0067216104,"t":1733299200}
+{"o":61889.0764672353,"h":62320.0706434147,"l":61814.2489483403,"c":61885.0937190147,"v":679684.6590375254,"t":1733302800}
+{"o":61885.0937190147,"h":62462.3581062357,"l":61804.8966990307,"c":62161.073684592,"v":663384.6246660829,"t":1733306400}
+{"o":62161.073684592,"h":62331.0019713168,"l":61716.818315023,"c":61949.0112512341,"v":778464.9037876303,"t":1733310000}
+{"o":61949.0112512341,"h":62009.6702378146,"l":60834.5797776299,"c":61109.9556496014,"v":1103749.5199461428,"t":1733313600}
+{"o":61109.9556496014,"h":61318.8610358877,"l":60507.8762996745,"c":60713.2692951943,"v":964303.5414918892,"t":1733317200}
+{"o":60713.2692951943,"h":61402.6765886799,"l":60015.0219429924,"c":60998.7573111567,"v":1384635.7829867862,"t":1733320800}
+{"o":60998.7573111567,"h":61795.8605150982,"l":60576.4164599907,"c":61429.3543576138,"v":1612140.0237862663,"t":1733324400}
+{"o":61429.3543576138,"h":61728.4646012702,"l":58840.8644483747,"c":59282.1673703902,"v":1947743.9664473529,"t":1733328000}
+{"o":59282.1673703902,"h":60230.7076532786,"l":58944.685874134,"c":60157.1772708438,"v":1643188.2574346142,"t":1733331600}
+{"o":60157.1772708438,"h":60695.6640253274,"l":59953.0204720479,"c":60427.680644113,"v":1212402.3441873873,"t":1733335200}
+{"o":60427.680644113,"h":61226.2790613205,"l":60147.2596230136,"c":61164.5413845358,"v":997244.7318206904,"t":1733338800}
+{"o":61164.5413845358,"h":62136.9864482926,"l":60564.8408995583,"c":61238.6943015627,"v":1412743.1683117177,"t":1733342400}
+{"o":61238.6943015627,"h":61679.4833033568,"l":59906.6513943639,"c":60374.4454985001,"v":1517897.1317284564,"t":1733346000}
+{"o":60374.4454985001,"h":60907.2078237465,"l":60186.3072361013,"c":60213.0725309057,"v":1039253.8691115817,"t":1733349600}
+{"o":60213.0725309057,"h":60316.1079142143,"l":59343.9098446825,"c":60243.3664018172,"v":1154400.3219769963,"t":1733353200}
+{"o":60243.3664018172,"h":60375.3837012202,"l":59410.4528188428,"c":59480.3755725376,"v":1135187.4187883744,"t":1733356800}
+{"o":59480.3755725376,"h":59589.7791551215,"l":58580.3686459827,"c":59344.9196309401,"v":1405754.811473514,"t":1733360400}
+{"o":59344.9196309401,"h":61783.1531085588,"l":59247.1239807285,"c":60809.8027688126,"v":1656428.1952166471,"t":1733364000}
+{"o":60809.8027688126,"h":62649.8485267158,"l":60737.6608265128,"c":61188.6385745941,"v":2121144.9709356623,"t":1733367600}
+{"o":61188.6385745941,"h":62572.1755947388,"l":61136.3577068416,"c":62179.3618770297,"v":1400752.5292072499,"t":1733371200}
+{"o":62179.3618770297,"h":62311.2356340311,"l":61110.8441096315,"c":61695.2789416835,"v":1121609.9302634322,"t":1733374800}
+{"o":61695.2789416835,"h":61841.686993154,"l":60596.3350824125,"c":61322.7209087674,"v":974607.9948117511,"t":1733378400}
+{"o":61322.7209087674,"h":61725.0236300281,"l":61247.4425835191,"c":61435.3196356485,"v":791318.0132097928,"t":1733382000}
+{"o":61435.3196356485,"h":62143.0576081444,"l":61325.9041108326,"c":61901.9855596447,"v":892899.8833941108,"t":1733385600}
+{"o":61901.9855596447,"h":62423.5553998477,"l":61642.5138771332,"c":62405.0478247164,"v":880953.4442664128,"t":1733389200}
+{"o":62405.0478247164,"h":63050.6458928307,"l":62191.6806078921,"c":62228.3400749266,"v":859202.9953848997,"t":1733392800}
+{"o":62228.3400749266,"h":63647.2501213142,"l":62148.1552645562,"c":63512.320818937,"v":837589.4677623189,"t":1733396400}
+{"o":63512.320818937,"h":64443.1424638838,"l":63306.7321200478,"c":63398.3493897312,"v":1208612.860281067,"t":1733400000}
+{"o":63398.3493897312,"h":63726.4120996343,"l":62626.1903368427,"c":63099.0054853134,"v":933509.2199394216,"t":1733403600}
+{"o":63099.0054853134,"h":63400.1994139764,"l":62552.9497435385,"c":63285.7607580754,"v":1047722.3550686383,"t":1733407200}
+{"o":63285.7607580754,"h":63603.6976066499,"l":62050.005081414,"c":62803.331281454,"v":1415126.7312638611,"t":1733410800}
+{"o":62803.331281454,"h":63797.9527929026,"l":62405.0581101847,"c":62915.6294107082,"v":1325132.8911858918,"t":1733414400}
+{"o":62915.6294107082,"h":63226.6960606795,"l":62664.8406532893,"c":63022.6019113582,"v":1008964.4724837652,"t":1733418000}
+{"o":63022.6019113582,"h":63096.532857098,"l":62003.3042094132,"c":62086.5919035811,"v":1053652.3767890166,"t":1733421600}
+{"o":62086.5919035811,"h":62262.5340451923,"l":60950.2396172626,"c":61195.7563455133,"v":1449140.1972845388,"t":1733425200}
+{"o":61195.7563455133,"h":61392.4972795689,"l":60225.1752157271,"c":61188.6542873281,"v":1506766.7970071074,"t":1733428800}
+{"o":61188.6542873281,"h":61535.5087061,"l":60954.6380773923,"c":61426.6156234012,"v":842130.1189835791,"t":1733432400}
+{"o":61426.6156234012,"h":61818.6015955599,"l":59238.0997285419,"c":61818.1859816623,"v":1936417.9549354988,"t":1733436000}
+{"o":61818.1859816623,"h":63559.6905173516,"l":61273.0841616206,"c":61981.6079025282,"v":1880108.0677619765,"t":1733439600}
+{"o":61981.6079025282,"h":63739.800075159,"l":61588.3213162614,"c":63717.5653517163,"v":1450051.4361343943,"t":1733443200}
+{"o":63717.5653517163,"h":65034.4604127525,"l":62908.8351320253,"c":64037.3826074678,"v":1542641.0609363737,"t":1733446800}
+{"o":64037.3826074678,"h":64116.7081303614,"l":63347.0130505384,"c":63757.3762359687,"v":984219.0265117666,"t":1733450400}
+{"o":63757.3762359687,"h":63757.3762359687,"l":62642.7052163319,"c":63534.8272523989,"v":1234991.0027758565,"t":1733454000}
+{"o":63534.8272523989,"h":63814.9941717099,"l":63013.9334726894,"c":63283.1012888204,"v":964632.2414494877,"t":1733457600}
+{"o":63283.1012888204,"h":63511.6482163069,"l":62582.2896739043,"c":62674.8216057262,"v":830094.560328206,"t":1733461200}
+{"o":62674.8216057262,"h":62939.3783598444,"l":62430.8578238802,"c":62721.969768605,"v":765459.8890839835,"t":1733464800}
+{"o":62721.969768605,"h":62863.8154383357,"l":62479.7088195559,"c":62852.9432306237,"v":721957.2756412437,"t":1733468400}
+{"o":62852.9432306237,"h":63164.8349413484,"l":62461.2334945039,"c":62461.2334945039,"v":881519.4085076514,"t":1733472000}
+{"o":62461.2334945039,"h":62498.6975476423,"l":61758.4500678856,"c":61879.9795723509,"v":936562.8585031446,"t":1733475600}
+{"o":61879.9795723509,"h":62019.3669217864,"l":61481.0343540835,"c":61908.5580530081,"v":788578.829535296,"t":1733479200}
+{"o":61908.5580530081,"h":62035.4665586706,"l":61332.0120857938,"c":61493.8908178012,"v":703585.0519500453,"t":1733482800}
+{"o":61493.8908178012,"h":61841.8560947913,"l":60657.926182448,"c":60746.8719783031,"v":859036.0643262843,"t":1733486400}
+{"o":60746.8719783031,"h":61816.5540508147,"l":60651.1319079759,"c":61619.963460121,"v":1316342.372074754,"t":1733490000}
+{"o":61619.963460121,"h":62522.8017171274,"l":61333.6826131479,"c":62510.9484140855,"v":1164497.526596515,"t":1733493600}
+{"o":62510.9484140855,"h":63020.3379778917,"l":61905.2554246141,"c":62535.5324140962,"v":1351209.5131616439,"t":1733497200}
+{"o":62535.5324140962,"h":62793.2566646746,"l":62205.4782445405,"c":62751.6977852222,"v":1205868.2920789216,"t":1733500800}
+{"o":62751.6977852222,"h":63191.6622720134,"l":62612.8216863139,"c":62824.4028821284,"v":1077595.9729337811,"t":1733504400}
+{"o":62824.4028821284,"h":63359.4776335685,"l":62667.7356876284,"c":62811.2234898505,"v":991911.2653461036,"t":1733508000}
+{"o":62811.2234898505,"h":63113.9243971525,"l":62356.3306320601,"c":63032.282169772,"v":911900.7759205992,"t":1733511600}
+{"o":63032.282169772,"h":63303.1430443103,"l":62481.9021205509,"c":62644.3726013098,"v":878735.5946270502,"t":1733515200}
+{"o":62644.3726013098,"h":62915.9176873394,"l":62445.7960353951,"c":62474.7376864649,"v":851937.5154668152,"t":1733518800}
+{"o":62474.7376864649,"h":62726.9501959842,"l":62311.3665477213,"c":62408.4623766258,"v":822194.4475527107,"t":1733522400}
+{"o":62408.4623766258,"h":62582.0732660005,"l":61868.5717170883,"c":62266.7375114048,"v":958442.8473577511,"t":1733526000}
+{"o":62266.7375114048,"h":62409.5949684519,"l":61884.568960259,"c":62133.3809495504,"v":854571.3469896108,"t":1733529600}
+{"o":62133.3809495504,"h":62318.513044942,"l":61559.3782003712,"c":61899.1620878552,"v":781417.9154650457,"t":1733533200}
+{"o":61899.1620878552,"h":62195.2812455831,"l":61554.6885598177,"c":61971.3686589086,"v":711322.5344354617,"t":1733536800}
+{"o":61971.3686589086,"h":62064.7647943311,"l":61296.8630230892,"c":61748.6573034827,"v":755354.1059708033,"t":1733540400}
+{"o":61748.6573034827,"h":61912.5374772611,"l":61521.6211507886,"c":61859.2290079807,"v":670282.8336928468,"t":1733544000}
+{"o":61859.2290079807,"h":62062.5907253602,"l":61683.345058881,"c":61867.750791189,"v":629104.4897551482,"t":1733547600}
+{"o":61867.750791189,"h":62148.3996787395,"l":61677.4270296491,"c":62013.0006718557,"v":681394.5243202721,"t":1733551200}
+{"o":62013.0006718557,"h":62202.4569695148,"l":61843.1461857409,"c":62064.2923539599,"v":680399.3778887352,"t":1733554800}
+{"o":62064.2923539599,"h":62148.5339934568,"l":61761.4895021321,"c":62023.3121357873,"v":657883.7501096509,"t":1733558400}
+{"o":62023.3121357873,"h":62739.4469852503,"l":61897.8898903537,"c":62715.5284091872,"v":757892.3419927893,"t":1733562000}
+{"o":62715.5284091872,"h":62880.1042990247,"l":62293.0923937849,"c":62622.3362154503,"v":719270.7513542544,"t":1733565600}
+{"o":62622.3362154503,"h":62854.0304869944,"l":62528.7439063065,"c":62581.5657361544,"v":605054.3111369776,"t":1733569200}
+{"o":62581.5657361544,"h":62833.8329458242,"l":62372.8407277584,"c":62569.6528275596,"v":600964.3190554472,"t":1733572800}
+{"o":62569.6528275596,"h":62934.2170464768,"l":62375.4374434784,"c":62878.382590452,"v":676109.9258348211,"t":1733576400}
+{"o":62878.382590452,"h":63796.0485022118,"l":62437.7448725341,"c":63753.7999195204,"v":962996.1501091147,"t":1733580000}
+{"o":63753.7999195204,"h":63897.669096214,"l":62976.7376283108,"c":63268.7040509158,"v":999095.7096512399,"t":1733583600}
+{"o":63268.7040509158,"h":63636.914337341,"l":62745.8481139075,"c":63560.8129825103,"v":1031568.0712763143,"t":1733587200}
+{"o":63560.8129825103,"h":63607.9339827003,"l":63000.8910740377,"c":63298.1930217889,"v":952421.3662630336,"t":1733590800}
+{"o":63298.1930217889,"h":63681.7753131967,"l":63097.3701504044,"c":63550.1159010104,"v":1068376.5214052631,"t":1733594400}
+{"o":63550.1159010104,"h":63711.364928207,"l":63151.7044724145,"c":63487.9642038654,"v":924893.7245264238,"t":1733598000}
+{"o":63487.9642038654,"h":63843.8637564366,"l":63191.7554135555,"c":63352.4362649419,"v":941859.7602588808,"t":1733601600}
+{"o":63352.4362649419,"h":63855.0512232441,"l":63064.8327114992,"c":63457.293133497,"v":987037.4835224777,"t":1733605200}
+{"o":63457.293133497,"h":63990.7962666862,"l":62650.505816288,"c":62708.1747697771,"v":884023.9668671676,"t":1733608800}
+{"o":62708.1747697771,"h":63096.9820944051,"l":62507.7646016866,"c":62562.8557794169,"v":809723.4039441878,"t":1733612400}
+{"o":62562.8557794169,"h":62913.6235037562,"l":62122.5312246727,"c":62809.6998315496,"v":889851.704472238,"t":1733616000}
+{"o":62809.6998315496,"h":63082.4469254662,"l":62603.1462577995,"c":62853.6267179868,"v":760449.2634580949,"t":1733619600}
+{"o":62853.6267179868,"h":63460.1703104468,"l":62832.9398602039,"c":63352.5412742933,"v":779961.3752271694,"t":1733623200}
+{"o":63352.5412742933,"h":63543.6868928146,"l":62857.0459852686,"c":63223.1734192653,"v":829841.5222837874,"t":1733626800}
+{"o":63223.1734192653,"h":63323.7993206579,"l":62614.7331801998,"c":62618.6911063053,"v":648719.3331316876,"t":1733630400}
+{"o":62618.6911063053,"h":62789.7128020065,"l":61968.7974149624,"c":62316.1141568987,"v":755928.4648896053,"t":1733634000}
+{"o":62316.1141568987,"h":62663.6157976397,"l":62132.8016752013,"c":62537.3731500258,"v":715307.8320976492,"t":1733637600}
+{"o":62537.3731500258,"h":62735.4773521754,"l":62350.471113783,"c":62398.851779362,"v":643279.0787054729,"t":1733641200}
+{"o":62398.851779362,"h":62452.9418251853,"l":61689.0865975677,"c":61709.3346044977,"v":820642.6822853087,"t":1733644800}
+{"o":61709.3346044977,"h":61989.6127363185,"l":61256.5076416566,"c":61424.0971863466,"v":761389.6040666238,"t":1733648400}
+{"o":61424.0971863466,"h":62094.7828738632,"l":61418.349550811,"c":61779.2159419876,"v":628545.8636569958,"t":1733652000}
+{"o":61779.2159419876,"h":62107.7585358365,"l":61649.7970599442,"c":61976.7943521447,"v":542103.3894599942,"t":1733655600}
+{"o":61976.7943521447,"h":62148.8383190729,"l":61641.7163932033,"c":61994.4045841677,"v":621416.448954424,"t":1733659200}
+{"o":61994.4045841677,"h":62420.9278508013,"l":61810.9700303211,"c":62331.5692579624,"v":709354.460651996,"t":1733662800}
+{"o":62331.5692579624,"h":62370.8024779406,"l":61889.607945091,"c":61923.1506957551,"v":644202.6821544606,"t":1733666400}
+{"o":61923.1506957551,"h":62380.499279774,"l":61556.4776249361,"c":62321.9405768294,"v":784909.9708553216,"t":1733670000}
+{"o":62321.9405768294,"h":62419.3670953341,"l":61803.4072250773,"c":61943.8535853557,"v":883159.7985885732,"t":1733673600}
+{"o":61943.8535853557,"h":62159.9076703944,"l":61714.5140337215,"c":62145.4250768849,"v":767379.2832081618,"t":1733677200}
+{"o":62145.4250768849,"h":62179.945656491,"l":61719.945894382,"c":61749.4445810857,"v":732155.9178390721,"t":1733680800}
+{"o":61749.4445810857,"h":62168.0680317931,"l":61460.6097717465,"c":62097.7320194338,"v":766069.5190501267,"t":1733684400}
+{"o":62097.7320194338,"h":62169.4759205414,"l":61762.3388053266,"c":61803.5229709294,"v":771894.1015029397,"t":1733688000}
+{"o":61803.5229709294,"h":61940.6365510688,"l":61561.3594110825,"c":61896.6577137325,"v":700606.9690883013,"t":1733691600}
+{"o":61896.6577137325,"h":62179.6093210404,"l":61808.0964658754,"c":62171.743574872,"v":649868.3542742288,"t":1733695200}
+{"o":62171.743574872,"h":62445.0662106857,"l":61958.6807569411,"c":62259.8764548366,"v":811492.5425713821,"t":1733698800}
+{"o":62259.8764548366,"h":62325.6623528513,"l":61067.8240193393,"c":61370.6597372115,"v":1111627.8053220497,"t":1733702400}
+{"o":61370.6597372115,"h":61672.2835833788,"l":60887.1223148022,"c":61034.119456027,"v":906974.0793132244,"t":1733706000}
+{"o":61034.119456027,"h":61355.69387694,"l":60380.2621546125,"c":60899.2853094568,"v":906393.0226592328,"t":1733709600}
+{"o":60899.2853094568,"h":61140.3560017734,"l":60409.5802260941,"c":60876.7531262911,"v":815116.0318810517,"t":1733713200}
+{"o":60876.7531262911,"h":61085.7978647115,"l":60574.4759381247,"c":61056.3876698386,"v":756776.724859196,"t":1733716800}
+{"o":61056.3876698386,"h":61141.1656761773,"l":60774.8019028769,"c":61074.3884457068,"v":639442.5621080472,"t":1733720400}
+{"o":61074.3884457068,"h":61087.9407773204,"l":60447.3917638533,"c":60523.1976391229,"v":792747.7019378712,"t":1733724000}
+{"o":60523.1976391229,"h":61005.5939722394,"l":59942.8318547468,"c":60796.671452674,"v":1076137.8713510763,"t":1733727600}
+{"o":60796.671452674,"h":60860.0867182559,"l":59408.642312901,"c":59482.0454079573,"v":1052909.1144948008,"t":1733731200}
+{"o":59482.0454079573,"h":60014.2646390166,"l":59006.4672778448,"c":59532.0514351407,"v":1038478.9073664235,"t":1733734800}
+{"o":59532.0514351407,"h":59892.7571351026,"l":59367.8710025683,"c":59832.9786010515,"v":726334.6545079261,"t":1733738400}
+{"o":59832.9786010515,"h":59841.4538492413,"l":59003.1520384635,"c":59303.1544270925,"v":848547.7180542317,"t":1733742000}
+{"o":59303.1544270925,"h":59761.7779287393,"l":59033.4355660282,"c":59736.7398184335,"v":893853.9996246785,"t":1733745600}
+{"o":59736.7398184335,"h":60297.9183587685,"l":59486.687341013,"c":60104.7949564747,"v":840498.3391161031,"t":1733749200}
+{"o":60104.7949564747,"h":60832.9942808768,"l":59887.2332632333,"c":60569.8894828936,"v":955970.4798633172,"t":1733752800}
+{"o":60569.8894828936,"h":60795.0186865321,"l":58427.0266718084,"c":58829.0901409334,"v":1664839.4474649087,"t":1733756400}
+{"o":58829.0901409334,"h":59373.936607181,"l":58365.9198671028,"c":58911.9494867385,"v":1167109.4866353325,"t":1733760000}
+{"o":58911.9494867385,"h":59192.3328362644,"l":58524.7228855651,"c":58536.2249338379,"v":1020446.7624941273,"t":1733763600}
+{"o":58536.2249338379,"h":59118.4228740159,"l":58525.1716047226,"c":58883.0477826027,"v":986261.180989561,"t":1733767200}
+{"o":58883.0477826027,"h":58907.3656999334,"l":58085.0600566609,"c":58223.2304600565,"v":1197087.253408439,"t":1733770800}
+{"o":58223.2304600565,"h":58798.6738521759,"l":57324.7083284206,"c":57572.2876060255,"v":2356976.5249290601,"t":1733774400}
+{"o":57572.2876060255,"h":57954.6975499883,"l":53736.9961676124,"c":57256.2547025376,"v":3726089.4341753209,"t":1733778000}
+{"o":57256.2547025376,"h":57462.8684419339,"l":54025.4797615834,"c":57201.8350920903,"v":3016246.067057183,"t":1733781600}
+{"o":57201.8350920903,"h":57805.7519286707,"l":56726.0490048115,"c":56907.4744685223,"v":1733971.3668897252,"t":1733785200}
+{"o":56907.4744685223,"h":58031.3349313755,"l":56090.3612939525,"c":57178.2073948379,"v":1754788.8278972488,"t":1733788800}
+{"o":57178.2073948379,"h":57609.7889279996,"l":56682.3435223257,"c":57491.8390615598,"v":1326877.2566419328,"t":1733792400}
+{"o":57491.8390615598,"h":57499.1875997085,"l":55780.936581566,"c":55897.8035469521,"v":1429146.7395421055,"t":1733796000}
+{"o":55897.8035469521,"h":56674.7370721747,"l":54112.2185168913,"c":56665.0820407577,"v":2110059.1825615624,"t":1733799600}
+{"o":56665.0820407577,"h":56831.910491115,"l":55715.5958115594,"c":56752.9054904864,"v":1287146.1893025148,"t":1733803200}
+{"o":56752.9054904864,"h":57098.2426753223,"l":56315.8042056317,"c":56798.6711447751,"v":1031246.5767280876,"t":1733806800}
+{"o":56798.6711447751,"h":57436.1468109137,"l":56579.2926024335,"c":57277.4170153115,"v":1090328.4984497048,"t":1733810400}
+{"o":57277.4170153115,"h":57288.4058829146,"l":56661.361882479,"c":57064.9212820004,"v":899825.3317205984,"t":1733814000}
+{"o":57064.9212820004,"h":57192.7403028514,"l":56577.6351752946,"c":57023.3676375405,"v":983243.9677580642,"t":1733817600}
+{"o":57023.3676375405,"h":57412.9615364081,"l":56716.3496493537,"c":56983.5178119542,"v":1140742.2739305526,"t":1733821200}
+{"o":56983.5178119542,"h":57352.7039523664,"l":56768.7290630263,"c":57039.3696301526,"v":890339.5459068192,"t":1733824800}
+{"o":57039.3696301526,"h":57074.8933952694,"l":56482.9655080938,"c":56780.3945733069,"v":891990.4115197541,"t":1733828400}
+{"o":56780.3945733069,"h":56908.9420094699,"l":55225.1380449741,"c":55499.3750043767,"v":1380416.2207331823,"t":1733832000}
+{"o":55499.3750043767,"h":56542.4133625859,"l":55439.5328067632,"c":56314.0660548911,"v":1608039.7877970263,"t":1733835600}
+{"o":56314.0660548911,"h":57511.7198177754,"l":56001.1681383073,"c":56876.501927434,"v":3170831.4447733304,"t":1733839200}
+{"o":56876.501927434,"h":57275.2321354101,"l":54114.4531019083,"c":54245.7420859989,"v":2929471.0517373737,"t":1733842800}
+{"o":54245.7420859989,"h":55648.1586554127,"l":53595.9280125689,"c":55346.5630885952,"v":2780407.6877253065,"t":1733846400}
+{"o":55346.5630885952,"h":55439.7652472197,"l":53422.2968899378,"c":53495.992501928,"v":2181096.6093970486,"t":1733850000}
+{"o":53495.992501928,"h":55485.5731172045,"l":52975.592357391,"c":54937.3365147681,"v":1892103.0414388569,"t":1733853600}
+{"o":54937.3365147681,"h":55871.6210202206,"l":54857.1137825194,"c":55690.4030828417,"v":1450883.4401534575,"t":1733857200}
+{"o":55690.4030828417,"h":56303.6165794721,"l":55489.5274045398,"c":56064.6358202595,"v":1327873.2970055668,"t":1733860800}
+{"o":56064.6358202595,"h":56819.1347240973,"l":55708.8515371383,"c":55998.4816482601,"v":1473124.2951712587,"t":1733864400}
+{"o":55998.4816482601,"h":56436.9038482178,"l":55838.1902385748,"c":56336.6638082284,"v":1359245.6940238178,"t":1733868000}
+{"o":56336.6638082284,"h":56623.2585147269,"l":55935.6957001226,"c":56095.0359512436,"v":1238898.2763574382,"t":1733871600}
+{"o":56095.0359512436,"h":56603.8271793797,"l":55545.4252462686,"c":56461.2897579904,"v":1598454.6564339709,"t":1733875200}
+{"o":56461.2897579904,"h":56851.7077657964,"l":55524.7422326172,"c":55691.277755321,"v":2334100.4362759981,"t":1733878800}
+{"o":55691.277755321,"h":56991.346593163,"l":55590.0462216813,"c":56718.406079348,"v":1548954.2739274197,"t":1733882400}
+{"o":56718.406079348,"h":57611.1954360465,"l":56674.9755786553,"c":57605.6248245247,"v":1334124.1213445163,"t":1733886000}
+{"o":57605.6248245247,"h":57764.6165476043,"l":57156.1396661793,"c":57426.4897274784,"v":1054660.5322767613,"t":1733889600}
+{"o":57426.4897274784,"h":57534.3543806245,"l":56967.6193749961,"c":57333.1416691343,"v":866231.9860298567,"t":1733893200}
+{"o":57333.1416691343,"h":57856.5543149358,"l":57224.0256133748,"c":57710.6856412702,"v":921707.6744751562,"t":1733896800}
+{"o":57710.6856412702,"h":57840.8870915845,"l":57150.8813065881,"c":57365.011361425,"v":1004523.915687479,"t":1733900400}
+{"o":57365.011361425,"h":58549.3854892328,"l":57322.9334926418,"c":58286.0166686868,"v":1050770.238851591,"t":1733904000}
+{"o":58286.0166686868,"h":58535.7148579973,"l":57905.6315164553,"c":58455.4340355848,"v":933403.2508319962,"t":1733907600}
+{"o":58455.4340355848,"h":58815.6951180902,"l":58431.4860798144,"c":58796.3835363765,"v":863046.5270920583,"t":1733911200}
+{"o":58796.3835363765,"h":59480.8991503547,"l":58482.0962686015,"c":59036.5176712441,"v":951135.9172037323,"t":1733914800}
+{"o":59036.5176712441,"h":59511.022302896,"l":58892.1304231183,"c":59045.664398839,"v":899031.8287414494,"t":1733918400}
+{"o":59045.664398839,"h":59731.6113282295,"l":58749.9028005864,"c":59481.6018594278,"v":1173968.3550245736,"t":1733922000}
+{"o":59481.6018594278,"h":59798.541941304,"l":59000.6140328315,"c":59708.3487910237,"v":1062342.2982515399,"t":1733925600}
+{"o":59708.3487910237,"h":60589.0407779714,"l":59606.2720719413,"c":59985.9118868275,"v":1728849.0075280026,"t":1733929200}
+{"o":59985.9118868275,"h":60587.8546140915,"l":59533.4895561075,"c":60171.7107384815,"v":1497066.3183385667,"t":1733932800}
+{"o":60171.7107384815,"h":60513.7279302738,"l":59567.8850378955,"c":59906.2117666203,"v":1224054.5183724074,"t":1733936400}
+{"o":59906.2117666203,"h":60258.8494645958,"l":59579.443854956,"c":60018.3980818227,"v":1243846.6741919927,"t":1733940000}
+{"o":60018.3980818227,"h":60456.4495362651,"l":59826.8396078642,"c":60397.1730073118,"v":1272818.3198253852,"t":1733943600}
+{"o":60397.1730073118,"h":60848.0647146864,"l":60005.9726902677,"c":60166.9569978902,"v":1172885.7977502076,"t":1733947200}
+{"o":60166.9569978902,"h":60283.4850208618,"l":59813.4688482513,"c":60158.7075597895,"v":1196155.1492898264,"t":1733950800}
+{"o":60158.7075597895,"h":60271.943048712,"l":59897.6931345369,"c":59947.1631455053,"v":3611795.4882278293,"t":1733954400}
+{"o":59947.1631455053,"h":60077.1988180166,"l":59554.8772406394,"c":59688.4321047453,"v":1098047.8446406005,"t":1733958000}
+{"o":59688.4321047453,"h":59840.1986874291,"l":59465.6742346384,"c":59683.6500488185,"v":1212364.3239673933,"t":1733961600}
+{"o":59683.6500488185,"h":59831.762501219,"l":59267.0012955387,"c":59390.3376375141,"v":1035957.2586201982,"t":1733965200}
+{"o":59390.3376375141,"h":60267.9821749049,"l":59120.082418929,"c":60175.6423567279,"v":1066297.9085855894,"t":1733968800}
+{"o":60175.6423567279,"h":60947.2325986594,"l":59811.7929293617,"c":60501.8078080025,"v":1243746.9562070807,"t":1733972400}
+{"o":60501.8078080025,"h":60781.0987320171,"l":59997.8886998526,"c":60366.3749688055,"v":963561.1542173127,"t":1733976000}
+{"o":60366.3749688055,"h":61170.6532296366,"l":60259.7829076556,"c":60737.0561487686,"v":978016.8949330426,"t":1733979600}
+{"o":60737.0561487686,"h":60866.964137067,"l":60178.0527881862,"c":60436.1935684496,"v":1049987.176376417,"t":1733983200}
+{"o":60436.1935684496,"h":60800.6948958896,"l":60332.5406942272,"c":60388.7951057564,"v":972031.5494597084,"t":1733986800}
+{"o":60388.7951057564,"h":61081.7175564421,"l":60379.847603658,"c":60982.4159023042,"v":849536.1145597474,"t":1733990400}
+{"o":60982.4159023042,"h":61310.0145890474,"l":60839.4840220466,"c":60864.6708004223,"v":792562.9491258943,"t":1733994000}
+{"o":60864.6708004223,"h":60894.8869836236,"l":60187.3775414235,"c":60390.5862845481,"v":882637.2242106245,"t":1733997600}
+{"o":60390.5862845481,"h":60469.3334996673,"l":59941.6994595153,"c":60279.7763147407,"v":915681.1052970013,"t":1734001200}
+{"o":60279.7763147407,"h":60839.3837220671,"l":60268.3757268417,"c":60736.7671331862,"v":930759.3365353028,"t":1734004800}
+{"o":60736.7671331862,"h":61065.5299377878,"l":60052.172068237,"c":60375.7714819249,"v":1532975.1774972992,"t":1734008400}
+{"o":60375.7714819249,"h":61241.5378183831,"l":60188.8739923087,"c":61053.3778139858,"v":1522336.9599666791,"t":1734012000}
+{"o":61053.3778139858,"h":61107.7009288784,"l":60423.8150863508,"c":60736.8773749414,"v":1313650.8308616765,"t":1734015600}
+{"o":60736.8773749414,"h":61475.1966804731,"l":60508.2384884674,"c":60597.4327248427,"v":1598089.643645308,"t":1734019200}
+{"o":60597.4327248427,"h":61527.2002117001,"l":60590.2225279504,"c":61469.5936438126,"v":1346262.8117747095,"t":1734022800}
+{"o":61469.5936438126,"h":61626.8426925638,"l":60605.8564819898,"c":60754.1746604,"v":1286815.836469034,"t":1734026400}
+{"o":60754.1746604,"h":60834.1377811045,"l":59473.8125584614,"c":59653.8976459395,"v":1798105.0747521226,"t":1734030000}
+{"o":59653.8976459395,"h":60304.7777625449,"l":59618.4835780346,"c":60066.6041619969,"v":1302899.7985422057,"t":1734033600}
+{"o":60066.6041619969,"h":60087.8339886661,"l":59456.0269351612,"c":59768.2858377122,"v":1302036.5335601619,"t":1734037200}
+{"o":59768.2858377122,"h":59980.6647815409,"l":59255.9411789752,"c":59909.8436020448,"v":1796640.5904538545,"t":1734040800}
+{"o":59909.8436020448,"h":60028.8445818112,"l":59203.9440609728,"c":59570.1979937771,"v":1227184.6497350361,"t":1734044400}
+{"o":59570.1979937771,"h":59985.6396607612,"l":59402.8546591668,"c":59627.5730210148,"v":1261600.97291993,"t":1734048000}
+{"o":59627.5730210148,"h":59669.0156941411,"l":58886.9744570495,"c":59380.6938254242,"v":1275203.7649344495,"t":1734051600}
+{"o":59380.6938254242,"h":60014.7066861504,"l":59129.7904234465,"c":59705.8246233282,"v":1208283.9104764427,"t":1734055200}
+{"o":59705.8246233282,"h":59844.6911552899,"l":59493.5646449817,"c":59645.5282450752,"v":1198225.458600153,"t":1734058800}
+{"o":59645.5282450752,"h":59729.5535361415,"l":59194.3481191124,"c":59317.7841928044,"v":1002430.3125012746,"t":1734062400}
+{"o":59317.7841928044,"h":59560.5098038542,"l":59221.8649842537,"c":59242.441524057,"v":1288511.3803926378,"t":1734066000}
+{"o":59242.441524057,"h":59519.3380960424,"l":58426.8309763288,"c":58840.4488990984,"v":1186846.8947870613,"t":1734069600}
+{"o":58840.4488990984,"h":59120.6888164432,"l":58054.1395545602,"c":59028.4164026336,"v":1046996.2607881502,"t":1734073200}
+{"o":59028.4164026336,"h":59411.2707786288,"l":58779.2144771252,"c":59375.0598953138,"v":843776.090880589,"t":1734076800}
+{"o":59375.0598953138,"h":59471.1709041973,"l":58882.3611854049,"c":59155.3297714319,"v":875045.993632763,"t":1734080400}
+{"o":59155.3297714319,"h":59472.4571479829,"l":58836.393930527,"c":59375.2717995656,"v":1059331.5310342032,"t":1734084000}
+{"o":59375.2717995656,"h":59673.3009136693,"l":59214.6092296015,"c":59214.6092296015,"v":893430.3807260608,"t":1734087600}
+{"o":59214.6092296015,"h":59507.7984010878,"l":58930.408275559,"c":59185.6586923154,"v":1096525.2941568249,"t":1734091200}
+{"o":59185.6586923154,"h":59215.2994353619,"l":58209.8561820838,"c":58657.3003968072,"v":1186713.0079513907,"t":1734094800}
+{"o":58657.3003968072,"h":58909.2711764386,"l":58293.0221217368,"c":58791.9849720865,"v":1287368.9686991887,"t":1734098400}
+{"o":58791.9849720865,"h":59371.543497885,"l":57921.6789346495,"c":58054.6895459169,"v":1629703.2167134471,"t":1734102000}
+{"o":58054.6895459169,"h":58520.7800093832,"l":57902.6338791321,"c":57991.8427831962,"v":1515207.9472428444,"t":1734105600}
+{"o":57991.8427831962,"h":58766.6096056551,"l":57974.7011219705,"c":58620.3565229825,"v":1310491.7447116857,"t":1734109200}
+{"o":58620.3565229825,"h":58695.9492640702,"l":58140.9339064453,"c":58308.7796624737,"v":1320923.5695362403,"t":1734112800}
+{"o":58308.7796624737,"h":58679.9784345418,"l":57994.2984197865,"c":58619.8411367236,"v":1255170.3147982801,"t":1734116400}
+{"o":58619.8411367236,"h":58974.8181030014,"l":58545.7250131355,"c":58796.5190708942,"v":1133734.4263131521,"t":1734120000}
+{"o":58796.5190708942,"h":58874.2466965637,"l":58571.5726375595,"c":58738.0512428647,"v":1167933.3812352035,"t":1734123600}
+{"o":58738.0512428647,"h":58900.6076271166,"l":58009.7198804498,"c":58712.447049417,"v":1141771.4723967947,"t":1734127200}
+{"o":58712.447049417,"h":59051.7392598797,"l":58551.8413179044,"c":59009.8654354907,"v":1063783.8478166189,"t":1734130800}
+{"o":59009.8654354907,"h":59130.975978737,"l":58713.7385792753,"c":58913.2411829511,"v":1279497.9087622664,"t":1734134400}
+{"o":58913.2411829511,"h":59610.0906738957,"l":58892.9056989771,"c":59226.7373888999,"v":1197222.1014755305,"t":1734138000}
+{"o":59226.7373888999,"h":59551.3656247605,"l":59047.1087435974,"c":59307.7324013473,"v":1171259.8161475039,"t":1734141600}
+{"o":59307.7324013473,"h":59464.2575186347,"l":59216.3808220561,"c":59387.1631142912,"v":1122323.1321937907,"t":1734145200}
+{"o":59387.1631142912,"h":59415.3301729886,"l":58901.3555921508,"c":59188.4646770376,"v":1009823.0957001506,"t":1734148800}
+{"o":59188.4646770376,"h":59378.5991774581,"l":59092.2846644059,"c":59375.8812825355,"v":876112.4075613648,"t":1734152400}
+{"o":59375.8812825355,"h":59778.0786330699,"l":59318.487050039,"c":59504.4824268356,"v":938900.2560878475,"t":1734156000}
+{"o":59504.4824268356,"h":59598.5857165247,"l":59274.5201215287,"c":59320.6525958532,"v":943086.8663875286,"t":1734159600}
+{"o":59320.6525958532,"h":59521.2409054384,"l":59123.0574122083,"c":59417.5695948345,"v":970798.8007508276,"t":1734163200}
+{"o":59417.5695948345,"h":59510.4101813192,"l":59178.6844383532,"c":59305.5484390602,"v":981480.0423585761,"t":1734166800}
+{"o":59305.5484390602,"h":59340.646684018,"l":58957.1690625537,"c":59050.2690157964,"v":813606.3523552582,"t":1734170400}
+{"o":59050.2690157964,"h":59141.3969135658,"l":58823.4891811756,"c":58883.4103141587,"v":819174.1428675727,"t":1734174000}
+{"o":58883.4103141587,"h":58966.1003319164,"l":58288.8409790255,"c":58371.2748420717,"v":978225.1586969807,"t":1734177600}
+{"o":58371.2748420717,"h":58448.0134885209,"l":57680.6333665535,"c":57963.277556404,"v":1143465.600818472,"t":1734181200}
+{"o":57963.277556404,"h":58420.7423193649,"l":57780.0759553776,"c":58222.3874751082,"v":1100271.5742761989,"t":1734184800}
+{"o":58222.3874751082,"h":58635.9735484125,"l":58127.6473149175,"c":58420.9834919342,"v":1109037.1740236375,"t":1734188400}
+{"o":58420.9834919342,"h":58420.9834919342,"l":57856.9356878739,"c":58148.9011193451,"v":1330636.8829174403,"t":1734192000}
+{"o":58148.9011193451,"h":58283.8003293803,"l":57208.7080213471,"c":57298.2432646107,"v":1215004.8780672308,"t":1734195600}
+{"o":57298.2432646107,"h":57546.1193354571,"l":56614.4467267471,"c":57169.2968463547,"v":1113422.766855096,"t":1734199200}
+{"o":57169.2968463547,"h":57547.6140550726,"l":56525.0293273408,"c":57238.5430557662,"v":1034850.8738915795,"t":1734202800}
+{"o":57238.5430557662,"h":57378.079644688,"l":56466.0933993227,"c":56598.7899643728,"v":1050635.9033910013,"t":1734206400}
+{"o":56598.7899643728,"h":57162.2323900947,"l":56564.1314837868,"c":57050.4822548515,"v":965505.4933930971,"t":1734210000}
+{"o":57050.4822548515,"h":57613.884857622,"l":56840.8387840218,"c":57219.2611997135,"v":896964.4198698099,"t":1734213600}
+{"o":57219.2611997135,"h":57987.3555753613,"l":57162.5160774371,"c":57716.3384683526,"v":1013479.3726732789,"t":1734217200}
+{"o":57716.3384683526,"h":57894.3098054322,"l":57439.7590067269,"c":57685.3437020836,"v":963415.8441369059,"t":1734220800}
+{"o":57685.3437020836,"h":58137.1286814701,"l":57642.4403157709,"c":58062.9089663904,"v":891756.9169759913,"t":1734224400}
+{"o":58062.9089663904,"h":58205.5802644723,"l":57968.5189409614,"c":58000.6193019793,"v":781105.7010298186,"t":1734228000}
+{"o":58000.6193019793,"h":58040.7727740011,"l":57578.302119518,"c":57578.302119518,"v":819076.6090379888,"t":1734231600}
+{"o":57578.302119518,"h":58216.7786635948,"l":57553.788856993,"c":57805.4247198772,"v":946280.9082752115,"t":1734235200}
+{"o":57805.4247198772,"h":58079.5377331792,"l":57734.5442506519,"c":57762.2792983516,"v":821645.3216533002,"t":1734238800}
+{"o":57762.2792983516,"h":57812.8228323595,"l":57268.2708817424,"c":57278.0403820083,"v":818429.5503066888,"t":1734242400}
+{"o":57278.0403820083,"h":57423.4443983606,"l":56596.27786787,"c":57024.9834418399,"v":1035337.3533947011,"t":1734246000}
+{"o":57024.9834418399,"h":57402.5435663674,"l":56808.4116248687,"c":57360.6501461675,"v":868079.638038112,"t":1734249600}
+{"o":57360.6501461675,"h":57587.6678780705,"l":57199.4319470213,"c":57533.0064193971,"v":843718.8775048408,"t":1734253200}
+{"o":57533.0064193971,"h":57773.0773236982,"l":57224.2950160499,"c":57235.9052337355,"v":813057.0534125121,"t":1734256800}
+{"o":57235.9052337355,"h":57375.2254015727,"l":57121.7188661918,"c":57301.101517098,"v":762647.0043760285,"t":1734260400}
+{"o":57301.101517098,"h":57709.2639762388,"l":57033.0894728321,"c":57622.8485985652,"v":866849.2359370211,"t":1734264000}
+{"o":57622.8485985652,"h":57876.86220157,"l":57241.9194090858,"c":57571.9557674726,"v":941240.0179147334,"t":1734267600}
+{"o":57571.9557674726,"h":58119.6424083446,"l":57546.9441536172,"c":58073.9846597332,"v":987370.1042797883,"t":1734271200}
+{"o":58073.9846597332,"h":58107.4928287291,"l":57684.5442101513,"c":57963.9168127008,"v":1017061.4196915912,"t":1734274800}
+{"o":57963.9168127008,"h":58377.6677221855,"l":57870.4550213959,"c":58284.3836065279,"v":1052986.2961910297,"t":1734278400}
+{"o":58284.3836065279,"h":58302.0583685733,"l":57906.435482301,"c":58084.304892069,"v":1010468.5698265083,"t":1734282000}
+{"o":58084.304892069,"h":58111.7842897923,"l":57858.914494181,"c":57985.0666352836,"v":882575.9038305058,"t":1734285600}
+{"o":57985.0666352836,"h":58296.1249977113,"l":57971.6739272458,"c":58061.9932552675,"v":992106.8715366434,"t":1734289200}
+{"o":58061.9932552675,"h":58130.9241936881,"l":57655.1323226342,"c":57860.0456183208,"v":970419.1673566825,"t":1734292800}
+{"o":57860.0456183208,"h":57890.432846775,"l":56845.0926230781,"c":56918.3097280763,"v":1231276.5670744299,"t":1734296400}
+{"o":56918.3097280763,"h":57678.0183281349,"l":56646.9538034267,"c":57565.2248605641,"v":1205911.5827765749,"t":1734300000}
+{"o":57565.2248605641,"h":59187.4687654559,"l":57544.4752050378,"c":58851.3417913745,"v":1592465.7333902679,"t":1734303600}
+{"o":58851.3417913745,"h":59685.5383937536,"l":58391.3128567537,"c":59285.7962063043,"v":1644030.7736995164,"t":1734307200}
+{"o":59285.7962063043,"h":59588.2838199014,"l":59081.4261505846,"c":59194.9731662334,"v":1190163.3291206912,"t":1734310800}
+{"o":59194.9731662334,"h":59229.2063578996,"l":58251.9737058604,"c":58327.8522427593,"v":1233233.0117137474,"t":1734314400}
+{"o":58327.8522427593,"h":58493.6141042178,"l":57843.2327598996,"c":58041.765903102,"v":1128356.9318582776,"t":1734318000}
+{"o":58041.765903102,"h":58307.0350282853,"l":57928.443319102,"c":58088.4763269618,"v":1053844.5696677382,"t":1734321600}
+{"o":58088.4763269618,"h":58373.0269962295,"l":57885.8873576231,"c":58329.857474703,"v":988399.1409326482,"t":1734325200}
+{"o":58329.857474703,"h":58628.5864792506,"l":58205.6556301434,"c":58422.3954090107,"v":992871.7336658017,"t":1734328800}
+{"o":58422.3954090107,"h":58750.3860630331,"l":58347.2188127221,"c":58548.2341724479,"v":1002219.3041810396,"t":1734332400}
+{"o":58548.2341724479,"h":58599.2061968753,"l":57675.8968875887,"c":57714.594709384,"v":997961.9897716998,"t":1734336000}
+{"o":57714.594709384,"h":57816.6697667042,"l":57300.1556200061,"c":57338.0431054208,"v":993145.0217535043,"t":1734339600}
+{"o":57338.0431054208,"h":57426.210044288,"l":56456.509143359,"c":57079.0470274508,"v":953475.7673538893,"t":1734343200}
+{"o":57079.0470274508,"h":57175.6322455122,"l":55774.4699438566,"c":56156.4306667513,"v":1259362.8604356446,"t":1734346800}
+{"o":56156.4306667513,"h":56649.1461285335,"l":55567.0917774792,"c":56201.079354871,"v":1775122.1227426541,"t":1734350400}
+{"o":56201.079354871,"h":56781.942043993,"l":55931.9090817285,"c":56722.9775261159,"v":1175672.3614838715,"t":1734354000}
+{"o":56722.9775261159,"h":57221.190901064,"l":56303.7584920937,"c":56838.2732395986,"v":1216211.3303930548,"t":1734357600}
+{"o":56838.2732395986,"h":57238.0287620987,"l":56591.5052980236,"c":56942.649945519,"v":1329756.423248807,"t":1734361200}
+{"o":56942.649945519,"h":57644.7863566443,"l":56902.5105613094,"c":57354.5187328923,"v":1505887.093132993,"t":1734364800}
+{"o":57354.5187328923,"h":58034.2567111301,"l":57354.4928557596,"c":57601.9743307714,"v":1379533.8078210701,"t":1734368400}
+{"o":57601.9743307714,"h":58233.7484491411,"l":57288.6163936302,"c":58217.0085321237,"v":1474629.2366825382,"t":1734372000}
+{"o":58217.0085321237,"h":58236.3676543478,"l":56934.4053195144,"c":57319.5161239603,"v":1371796.6888202885,"t":1734375600}
+{"o":57319.5161239603,"h":57383.352444579,"l":56479.877747701,"c":56817.0169280432,"v":1306845.9932648523,"t":1734379200}
+{"o":56817.0169280432,"h":57447.2834955409,"l":56817.0169280432,"c":57425.0764870992,"v":1265546.0278045516,"t":1734382800}
+{"o":57425.0764870992,"h":57501.3221680367,"l":56910.0229943779,"c":57195.8761050476,"v":999209.5854485078,"t":1734386400}
+{"o":57195.8761050476,"h":57339.3935037977,"l":56665.9408773445,"c":56754.1111142316,"v":1096521.3369152946,"t":1734390000}
+{"o":56754.1111142316,"h":56887.6326141112,"l":55612.1634748988,"c":55617.9568641755,"v":1451173.1307312457,"t":1734393600}
+{"o":55617.9568641755,"h":56399.8245419161,"l":55509.0880277584,"c":56244.201454318,"v":1259570.9394411037,"t":1734397200}
+{"o":56244.201454318,"h":56532.8374332026,"l":55971.1158735349,"c":56161.7780507817,"v":995357.9018355825,"t":1734400800}
+{"o":56161.7780507817,"h":56623.9352240367,"l":55845.4001641198,"c":56546.0148257066,"v":1127182.4328579218,"t":1734404400}
+{"o":56546.0148257066,"h":56634.0015573292,"l":55729.0894533994,"c":56238.6173033405,"v":994636.6968652053,"t":1734408000}
+{"o":56238.6173033405,"h":56490.8915515553,"l":55942.3827581757,"c":56425.9001605901,"v":1028679.6492661822,"t":1734411600}
+{"o":56425.9001605901,"h":56695.3152606944,"l":56122.2995514965,"c":56449.8188529931,"v":889420.6798235438,"t":1734415200}
+{"o":56449.8188529931,"h":56838.4505337065,"l":56389.5540033175,"c":56591.9968728926,"v":1007950.3976273185,"t":1734418800}
+{"o":56591.9968728926,"h":57385.0668250168,"l":56290.9362962921,"c":57010.5161085005,"v":1149679.1376079344,"t":1734422400}
+{"o":57010.5161085005,"h":58347.123544109,"l":56787.0121163248,"c":58233.0112038879,"v":1313421.581928432,"t":1734426000}
+{"o":58233.0112038879,"h":58732.3558384243,"l":57844.4734732882,"c":58500.7739239711,"v":1236619.0810775904,"t":1734429600}
+{"o":58500.7739239711,"h":58631.046867273,"l":58030.3915989476,"c":58159.0562084479,"v":1177157.7685010626,"t":1734433200}
+{"o":58159.0562084479,"h":60055.1800378621,"l":58026.3370145051,"c":59721.7713264257,"v":1649268.1431940713,"t":1734436800}
+{"o":59721.7713264257,"h":59743.4373722953,"l":58193.7166008178,"c":58677.6340363155,"v":3148258.1982745021,"t":1734440400}
+{"o":58677.6340363155,"h":58843.3362868468,"l":57484.6532438702,"c":58299.2509031942,"v":2304509.2046043263,"t":1734444000}
+{"o":58299.2509031942,"h":58313.9417704602,"l":56970.8797534815,"c":57887.0327511361,"v":2518734.4788088007,"t":1734447600}
+{"o":57887.0327511361,"h":59655.1271013462,"l":57717.7408417347,"c":59571.2526749524,"v":2437173.2608750295,"t":1734451200}
+{"o":59571.2526749524,"h":59952.6756643297,"l":59039.1522159899,"c":59709.0636053483,"v":1898960.3637745061,"t":1734454800}
+{"o":59709.0636053483,"h":60093.2792717076,"l":58960.9938724021,"c":59800.5930712021,"v":1696121.0468843172,"t":1734458400}
+{"o":59800.5930712021,"h":60063.6213298096,"l":59350.1258061725,"c":59700.6380886404,"v":1508739.6614631955,"t":1734462000}
+{"o":59700.6380886404,"h":59983.7004335444,"l":59058.204316397,"c":59422.1565320231,"v":1570213.914589446,"t":1734465600}
+{"o":59422.1565320231,"h":59517.3486013316,"l":58990.3191508125,"c":59232.0129053154,"v":1442077.7675626292,"t":1734469200}
+{"o":59232.0129053154,"h":59299.6782388892,"l":58078.3035540545,"c":58717.081904307,"v":1563403.6315948237,"t":1734472800}
+{"o":58717.081904307,"h":58758.1872329914,"l":57888.857192953,"c":58584.2616432677,"v":1631790.6215016744,"t":1734476400}
+{"o":58584.2616432677,"h":59334.2865984334,"l":58189.1990781669,"c":58864.2793385625,"v":1722260.0364904827,"t":1734480000}
+{"o":58864.2793385625,"h":59103.7755071028,"l":57239.363666629,"c":57356.7314133423,"v":1748122.4908206924,"t":1734483600}
+{"o":57356.7314133423,"h":57936.1970757395,"l":57153.0859342786,"c":57401.0287616816,"v":1796476.8610278335,"t":1734487200}
+{"o":57401.0287616816,"h":57709.853289557,"l":56943.9154181525,"c":57085.0895025021,"v":1530164.1592694104,"t":1734490800}
+{"o":57085.0895025021,"h":57198.6010715718,"l":56426.7968173636,"c":56995.2299666551,"v":1467496.8652975671,"t":1734494400}
+{"o":56995.2299666551,"h":57289.9326696693,"l":56521.2969845928,"c":56626.1504908257,"v":1369886.1880772267,"t":1734498000}
+{"o":56626.1504908257,"h":56880.535286721,"l":56052.6568023832,"c":56520.270046374,"v":1434437.003957941,"t":1734501600}
+{"o":56520.270046374,"h":56989.585369899,"l":56361.4312202029,"c":56672.5505560247,"v":1238586.8153443749,"t":1734505200}
+{"o":56672.5505560247,"h":57021.5801040135,"l":56249.109784685,"c":56635.9441191594,"v":1195832.5487688207,"t":1734508800}
+{"o":56635.9441191594,"h":57153.1581725818,"l":56610.9400676333,"c":56868.1964166073,"v":1141568.1878384345,"t":1734512400}
+{"o":56868.1964166073,"h":57339.8752367954,"l":56599.9518462757,"c":57071.9284105202,"v":1309429.4141270313,"t":1734516000}
+{"o":57071.9284105202,"h":57479.771749583,"l":57029.6754825959,"c":57162.7604846296,"v":1162065.8153842289,"t":1734519600}
+{"o":57162.7604846296,"h":57384.266056329,"l":56644.920397321,"c":56802.9578694297,"v":1287968.6028298889,"t":1734523200}
+{"o":56802.9578694297,"h":57215.7877727259,"l":56356.1215655609,"c":56608.9190849525,"v":1218004.6131944384,"t":1734526800}
+{"o":56608.9190849525,"h":57075.6297251077,"l":56383.7964258678,"c":56542.2042842717,"v":1505127.5792706113,"t":1734530400}
+{"o":56542.2042842717,"h":57405.8284340916,"l":56300.1826434953,"c":57128.2420334565,"v":1595446.2205977223,"t":1734534000}
+{"o":57128.2420334565,"h":57325.6888319241,"l":56449.0210471406,"c":56724.1356799555,"v":1633949.1193308034,"t":1734537600}
+{"o":56724.1356799555,"h":57138.4947477007,"l":56137.6972001391,"c":56854.1961873712,"v":1623690.7596852086,"t":1734541200}
+{"o":56854.1961873712,"h":57223.9711657763,"l":56501.6561778648,"c":57185.8673937472,"v":1601992.3000863157,"t":1734544800}
+{"o":57185.8673937472,"h":57297.8924133867,"l":55522.0978142803,"c":55574.113414897,"v":2212719.8339810129,"t":1734548400}
+{"o":55574.113414897,"h":55805.7519305451,"l":53944.6737659222,"c":54349.2680557213,"v":3640920.5374523262,"t":1734552000}
+{"o":54349.2680557213,"h":55180.4399655863,"l":53164.230912176,"c":54793.7101058021,"v":1940377.0952868499,"t":1734555600}
+{"o":54793.7101058021,"h":55116.6464064391,"l":53709.6096498839,"c":54163.2404826458,"v":1405716.62925875,"t":1734559200}
+{"o":54163.2404826458,"h":54471.6293580485,"l":53309.969322116,"c":54222.7556181296,"v":1552133.4461619086,"t":1734562800}
+{"o":54222.7556181296,"h":54899.0542802237,"l":53964.0297856798,"c":54608.0563220249,"v":1539320.1171595457,"t":1734566400}
+{"o":54608.0563220249,"h":54618.2356772603,"l":53214.5415965127,"c":53342.069637211,"v":1401909.9414536871,"t":1734570000}
+{"o":53342.069637211,"h":54009.4974840492,"l":52026.771953608,"c":53975.6725268417,"v":2267611.3794721873,"t":1734573600}
+{"o":53975.6725268417,"h":55368.5437974456,"l":53749.6942816164,"c":54774.5962294137,"v":1602748.1479227839,"t":1734577200}
+{"o":54774.5962294137,"h":55019.1714261309,"l":54309.9907535277,"c":54442.7182021,"v":1165334.7197477708,"t":1734580800}
+{"o":54442.7182021,"h":55231.1702711244,"l":54353.6573636059,"c":55062.0573859876,"v":1172459.6780759725,"t":1734584400}
+{"o":55062.0573859876,"h":55437.7625169066,"l":54710.6491036495,"c":55181.3092670667,"v":1450419.8072026663,"t":1734588000}
+{"o":55181.3092670667,"h":55815.28641033,"l":55089.7601235007,"c":55571.8709213822,"v":1348533.6833922723,"t":1734591600}
+{"o":55571.8709213822,"h":55578.6781033342,"l":54634.2355775913,"c":54774.6948206671,"v":1498745.2546507397,"t":1734595200}
+{"o":54774.6948206671,"h":55170.8145547701,"l":54572.0014455285,"c":55094.1514626093,"v":1302262.8135226588,"t":1734598800}
+{"o":55094.1514626093,"h":55446.5466418472,"l":54874.6280604647,"c":55191.9473432344,"v":1187492.0101463189,"t":1734602400}
+{"o":55191.9473432344,"h":55282.7356324498,"l":54929.0874257445,"c":55207.4909742531,"v":1069258.3378646586,"t":1734606000}
+{"o":55207.4909742531,"h":55554.9556704465,"l":54185.3307254282,"c":54512.9398717186,"v":1336676.3392867707,"t":1734609600}
+{"o":54512.9398717186,"h":54866.7369745295,"l":54316.2391476641,"c":54494.6960901793,"v":1513077.300634684,"t":1734613200}
+{"o":54494.6960901793,"h":55238.7297512165,"l":53909.9891122913,"c":54137.4829218291,"v":1954335.7970207909,"t":1734616800}
+{"o":54137.4829218291,"h":54149.2859577711,"l":52870.0645038232,"c":53902.2794763423,"v":2264901.1800770541,"t":1734620400}
+{"o":53902.2794763423,"h":54273.9115690064,"l":53060.2418603469,"c":54074.1388957705,"v":1912019.7573542241,"t":1734624000}
+{"o":54074.1388957705,"h":54086.177556436,"l":51117.2919794351,"c":51691.5841645236,"v":2366486.4059093711,"t":1734627600}
+{"o":51691.5841645236,"h":52235.6088939214,"l":48826.1500137797,"c":51045.984446068,"v":3262521.9687644183,"t":1734631200}
+{"o":51045.984446068,"h":51489.0257907369,"l":48983.0786242113,"c":50251.7162922653,"v":2810018.2171806041,"t":1734634800}
+{"o":50251.7162922653,"h":51315.1668420492,"l":49044.0389186615,"c":50716.0234337296,"v":2820759.7955711652,"t":1734638400}
+{"o":50716.0234337296,"h":52215.5073660561,"l":50308.1484215572,"c":51038.0546306202,"v":1752245.5847457284,"t":1734642000}
+{"o":51038.0546306202,"h":51713.4005607724,"l":50468.5147686124,"c":51634.7136295909,"v":1552917.2193422997,"t":1734645600}
+{"o":51634.7136295909,"h":51634.7136295909,"l":50660.589585394,"c":50805.4448037881,"v":1556517.5473458366,"t":1734649200}
+{"o":50805.4448037881,"h":51585.66921618,"l":50266.4299280618,"c":51199.125351154,"v":1861056.7559965295,"t":1734652800}
+{"o":51199.125351154,"h":51534.4192748349,"l":50664.5576084669,"c":50905.5557447944,"v":1413866.607226959,"t":1734656400}
+{"o":50905.5557447944,"h":52430.4252425688,"l":50806.3571714784,"c":52077.8354116557,"v":1659392.4267580777,"t":1734660000}
+{"o":52077.8354116557,"h":52171.9679391372,"l":51413.8735582911,"c":51500.3516321265,"v":1239231.7451774622,"t":1734663600}
+{"o":51500.3516321265,"h":51894.6201570917,"l":51064.2861551664,"c":51088.9418834824,"v":1343233.5662821196,"t":1734667200}
+{"o":51088.9418834824,"h":51274.5235280623,"l":50377.2018617793,"c":50530.0710416073,"v":1317896.1062007963,"t":1734670800}
+{"o":50530.0710416073,"h":50985.3881675303,"l":49329.5648957526,"c":49757.1653670724,"v":1877088.4218299473,"t":1734674400}
+{"o":49757.1653670724,"h":51134.1235657488,"l":49751.0465284941,"c":50168.1904491214,"v":1985979.3309385704,"t":1734678000}
+{"o":50168.1904491214,"h":50228.5243687476,"l":45222.409559975,"c":47642.6036807777,"v":2689343.6540421895,"t":1734681600}
+{"o":47642.6036807777,"h":48904.4295114928,"l":46713.745758235,"c":47929.242610767,"v":2683653.2293129363,"t":1734685200}
+{"o":47929.242610767,"h":48343.2303160746,"l":46277.0819744266,"c":47873.8042205545,"v":2688206.8183209156,"t":1734688800}
+{"o":47873.8042205545,"h":48312.9528394633,"l":45920.7302706804,"c":46124.7363266329,"v":2642540.4809339759,"t":1734692400}
+{"o":46124.7363266329,"h":48638.7904045456,"l":46078.164004664,"c":48199.3068416714,"v":2396851.0994266081,"t":1734696000}
+{"o":48199.3068416714,"h":49519.6739677656,"l":47776.3417611143,"c":49416.5454336778,"v":2290796.4751162948,"t":1734699600}
+{"o":49416.5454336778,"h":49726.6029077841,"l":48875.6361722459,"c":49389.9560724454,"v":1804959.9052252593,"t":1734703200}
+{"o":49389.9560724454,"h":50156.4324993349,"l":49157.1987153781,"c":49802.6511766568,"v":1903581.6968055158,"t":1734706800}
+{"o":49802.6511766568,"h":50598.6070996871,"l":49387.0571030078,"c":50069.0509173792,"v":2221795.6937149055,"t":1734710400}
+{"o":50069.0509173792,"h":50612.9485238132,"l":49830.8664575984,"c":50403.4662751091,"v":1706491.7921257564,"t":1734714000}
+{"o":50403.4662751091,"h":50508.232009147,"l":49583.955298187,"c":49982.5414281944,"v":1573826.6587867448,"t":1734717600}
+{"o":49982.5414281944,"h":50713.4354249621,"l":49977.2989476505,"c":50282.3855684521,"v":1730444.8809900428,"t":1734721200}
+{"o":50282.3855684521,"h":50293.9313312234,"l":49543.8131220935,"c":49865.3344554608,"v":1720598.8578437075,"t":1734724800}
+{"o":49865.3344554608,"h":50126.4078176073,"l":49292.0619412697,"c":50094.0481399839,"v":1677731.7203484767,"t":1734728400}
+{"o":50094.0481399839,"h":50564.786107528,"l":49922.4916215234,"c":50538.8371082326,"v":1320119.7060507436,"t":1734732000}
+{"o":50538.8371082326,"h":51045.3403136663,"l":50466.3319928606,"c":51045.3403136663,"v":1336830.3437583358,"t":1734735600}
+{"o":51045.3403136663,"h":51192.5607859887,"l":50650.7429088667,"c":50938.9801198567,"v":1541031.5635312414,"t":1734739200}
+{"o":50938.9801198567,"h":51603.8354508362,"l":50885.8411038952,"c":51253.0599934102,"v":1729779.7773020028,"t":1734742800}
+{"o":51253.0599934102,"h":51389.730408487,"l":50907.1477881531,"c":51025.2945183622,"v":1723776.2951240989,"t":1734746400}
+{"o":51025.2945183622,"h":51155.4031164737,"l":50774.5180449618,"c":50977.346663503,"v":1692388.2770580659,"t":1734750000}
+{"o":50977.346663503,"h":51541.7980475143,"l":50941.7231627172,"c":51541.7980475143,"v":1471637.2761179209,"t":1734753600}
+{"o":51541.7980475143,"h":52266.2574858997,"l":51473.4509849583,"c":52227.1283186959,"v":1411331.3609547401,"t":1734757200}
+{"o":52227.1283186959,"h":52476.298786604,"l":51857.1317096559,"c":52309.3610982821,"v":1381873.5699858423,"t":1734760800}
+{"o":52309.3610982821,"h":53010.1254139425,"l":52134.5951510225,"c":52134.5951510225,"v":1351706.6664503554,"t":1734764400}
+{"o":52134.5951510225,"h":52202.6888254196,"l":51558.8406877337,"c":51558.8406877337,"v":1284952.2203553212,"t":1734768000}
+{"o":51558.8406877337,"h":51662.5728304432,"l":50992.9089634779,"c":51177.7371660561,"v":1223867.6906423634,"t":1734771600}
+{"o":51177.7371660561,"h":51414.1731746927,"l":50862.1018890014,"c":51019.0611995815,"v":1238687.2047344889,"t":1734775200}
+{"o":51019.0611995815,"h":51059.2225836205,"l":50433.2367354014,"c":50622.4947377153,"v":1294445.4083488432,"t":1734778800}
+{"o":50622.4947377153,"h":50670.306750102,"l":48983.1734053712,"c":49102.6003817853,"v":1728835.3887604284,"t":1734782400}
+{"o":49102.6003817853,"h":49509.0294886485,"l":48073.8711337291,"c":48707.0035751188,"v":1993776.4540556273,"t":1734786000}
+{"o":48707.0035751188,"h":49257.6937504571,"l":48210.9585992991,"c":48343.7983102388,"v":1554974.7412883174,"t":1734789600}
+{"o":48343.7983102388,"h":49148.0946338984,"l":48205.4312153401,"c":48994.0089867934,"v":1558560.5528055523,"t":1734793200}
+{"o":48994.0089867934,"h":49189.0338523549,"l":48016.7127888436,"c":48271.9284327381,"v":1660088.24630018,"t":1734796800}
+{"o":48271.9284327381,"h":48587.3571427131,"l":47386.8879029014,"c":48268.2451767739,"v":1912025.333036036,"t":1734800400}
+{"o":48268.2451767739,"h":48596.673325859,"l":47120.3449429781,"c":47806.9159723914,"v":1640312.7298150768,"t":1734804000}
+{"o":47806.9159723914,"h":47844.1916955867,"l":46806.4748078918,"c":47620.0445018105,"v":1660694.2340485088,"t":1734807600}
+{"o":47620.0445018105,"h":48115.8461358312,"l":47205.903303612,"c":47653.2394926143,"v":1317932.3959448445,"t":1734811200}
+{"o":47653.2394926143,"h":47818.9131622757,"l":46885.4973324229,"c":47405.109886389,"v":1307993.712178923,"t":1734814800}
+{"o":47405.109886389,"h":47942.5322836051,"l":47037.0752439388,"c":47534.6943167268,"v":1139656.3342400496,"t":1734818400}
+{"o":47534.6943167268,"h":47864.905042539,"l":46850.6347189145,"c":47602.1087851008,"v":1245735.9765640029,"t":1734822000}
+{"o":47602.1087851008,"h":48116.3413834109,"l":46976.7378451928,"c":47726.0644376769,"v":1323102.3155420194,"t":1734825600}
+{"o":47726.0644376769,"h":48261.185486039,"l":47354.4078198768,"c":47955.7097593396,"v":1293430.1887682378,"t":1734829200}
+{"o":47955.7097593396,"h":48239.1829175132,"l":47524.6436096439,"c":47706.1187614944,"v":1266395.8631274186,"t":1734832800}
+{"o":47706.1187614944,"h":48215.3006219527,"l":47340.9885208733,"c":47904.7461538076,"v":1228764.1602637416,"t":1734836400}
+{"o":47904.7461538076,"h":48088.7938602069,"l":47202.4688488463,"c":47202.4688488463,"v":1288680.0345243108,"t":1734840000}
+{"o":47202.4688488463,"h":47431.3438609247,"l":46655.6127835415,"c":47386.2234018501,"v":1592673.2971153755,"t":1734843600}
+{"o":47386.2234018501,"h":48202.3004995634,"l":47226.2612291603,"c":48046.0502141896,"v":1322260.9331628738,"t":1734847200}
+{"o":48046.0502141896,"h":48476.2280550458,"l":47933.480548824,"c":48347.1077100478,"v":1241580.14251878,"t":1734850800}
+{"o":48347.1077100478,"h":48726.0357219621,"l":48225.1765056445,"c":48348.4248367176,"v":1221028.1909884517,"t":1734854400}
+{"o":48348.4248367176,"h":49023.7852831853,"l":48184.5826396982,"c":48667.8053268721,"v":1025947.2647458906,"t":1734858000}
+{"o":48667.8053268721,"h":49033.8795958926,"l":48596.9800377121,"c":48687.5064979584,"v":1171325.5416738461,"t":1734861600}
+{"o":48687.5064979584,"h":49055.025662725,"l":48631.2560624476,"c":48952.4067283059,"v":1225626.762893921,"t":1734865200}
+{"o":48952.4067283059,"h":49283.8387281069,"l":48680.7766356605,"c":48775.1504442534,"v":1190018.6487557148,"t":1734868800}
+{"o":48775.1504442534,"h":49022.7934815362,"l":48403.4314423449,"c":48491.6066917374,"v":1266668.021923376,"t":1734872400}
+{"o":48491.6066917374,"h":48583.4622532173,"l":46963.4645279281,"c":46963.4645279281,"v":1544377.7826556433,"t":1734876000}
+{"o":46963.4645279281,"h":47855.9153935299,"l":46963.4645279281,"c":47701.8489877843,"v":1357508.641484885,"t":1734879600}
+{"o":47701.8489877843,"h":48120.1247832437,"l":47336.6865866854,"c":47996.9731344283,"v":1436354.480940786,"t":1734883200}
+{"o":47996.9731344283,"h":48075.940327427,"l":47541.6702074746,"c":47664.289552377,"v":1488087.5596319204,"t":1734886800}
+{"o":47664.289552377,"h":48272.8497462789,"l":47533.716789938,"c":47729.7923386137,"v":1527784.0028630777,"t":1734890400}
+{"o":47729.7923386137,"h":47810.794196261,"l":46641.4648399833,"c":46815.8514831786,"v":1588633.8413940195,"t":1734894000}
+{"o":46815.8514831786,"h":47490.8233480068,"l":46385.7057075375,"c":47431.6943808249,"v":1576933.7793129948,"t":1734897600}
+{"o":47431.6943808249,"h":47829.2605267109,"l":47230.8730963888,"c":47373.3018834555,"v":1338302.6398434555,"t":1734901200}
+{"o":47373.3018834555,"h":47606.791027394,"l":46574.0574108786,"c":47542.353396513,"v":1414001.1803156578,"t":1734904800}
+{"o":47542.353396513,"h":47783.9841656759,"l":47139.0384364069,"c":47346.6758081319,"v":1301154.9666880786,"t":1734908400}
+{"o":47346.6758081319,"h":47367.952350894,"l":46605.3631866152,"c":46985.9913396609,"v":1349320.6592077883,"t":1734912000}
+{"o":46985.9913396609,"h":47742.1230278703,"l":46293.1493042653,"c":46760.6450224943,"v":1599109.2446689166,"t":1734915600}
+{"o":46760.6450224943,"h":47200.3715064208,"l":46280.6666178631,"c":47138.6300193779,"v":1416303.0317183258,"t":1734919200}
+{"o":47138.6300193779,"h":49132.052266013,"l":46984.1926073347,"c":48828.867738028,"v":1514305.2225334544,"t":1734922800}
+{"o":48828.867738028,"h":49222.8683128501,"l":48449.6968445432,"c":48455.2878042105,"v":1183884.2247639101,"t":1734926400}
+{"o":48455.2878042105,"h":48626.2969807529,"l":48009.1614824973,"c":48245.9128346105,"v":1206259.3961566542,"t":1734930000}
+{"o":48245.9128346105,"h":48374.9660932687,"l":47384.2509561718,"c":47419.542559386,"v":1420807.9027487342,"t":1734933600}
+{"o":47419.542559386,"h":47940.3122615355,"l":47137.2538991024,"c":47785.6032766492,"v":1195523.63113286,"t":1734937200}
+{"o":47785.6032766492,"h":48375.2407851438,"l":47659.3901593226,"c":48332.3155711493,"v":1126988.4067548821,"t":1734940800}
+{"o":48332.3155711493,"h":48940.4775494227,"l":48307.7282321149,"c":48452.7864673294,"v":1239039.9968186063,"t":1734944400}
+{"o":48452.7864673294,"h":48723.0410821452,"l":48267.9952754913,"c":48559.9467640389,"v":1275736.3192772062,"t":1734948000}
+{"o":48559.9467640389,"h":48679.7947502512,"l":48081.9984003425,"c":48126.8733552504,"v":1431630.8458081884,"t":1734951600}
+{"o":48126.8733552504,"h":48505.2628769603,"l":47932.0178052734,"c":48320.0820981468,"v":1327531.4330482292,"t":1734955200}
+{"o":48320.0820981468,"h":48378.5359560886,"l":47508.982224263,"c":47889.2523148386,"v":1433786.8049653859,"t":1734958800}
+{"o":47889.2523148386,"h":48518.0195112894,"l":47535.5498844446,"c":48175.733243223,"v":1600335.1340477583,"t":1734962400}
+{"o":48175.733243223,"h":48713.257781001,"l":47344.6539491262,"c":47434.3837465348,"v":1689649.0350247042,"t":1734966000}
+{"o":47434.3837465348,"h":48658.5433860533,"l":47285.4340519223,"c":48523.1882309986,"v":1514923.0061094945,"t":1734969600}
+{"o":48523.1882309986,"h":48825.7134218901,"l":48243.870509512,"c":48391.8097024007,"v":1383899.0799697826,"t":1734973200}
+{"o":48391.8097024007,"h":48769.9957019336,"l":48193.9936727413,"c":48516.0997280802,"v":1096949.8780617523,"t":1734976800}
+{"o":48516.0997280802,"h":49708.1129188773,"l":48469.5611136301,"c":49123.6119573595,"v":1227834.2305815232,"t":1734980400}
+{"o":49123.6119573595,"h":50250.96394044,"l":48906.9583758495,"c":50088.8835412013,"v":1185619.2673699311,"t":1734984000}
+{"o":50088.8835412013,"h":50717.9472299714,"l":49739.884058676,"c":49834.8625843115,"v":1475102.9574082347,"t":1734987600}
+{"o":49834.8625843115,"h":50510.683222441,"l":49724.7771146641,"c":50463.9276944219,"v":1173565.5290200235,"t":1734991200}
+{"o":50463.9276944219,"h":50521.7685901776,"l":49580.545839262,"c":49857.6205137847,"v":1154516.0954134946,"t":1734994800}
+{"o":49857.6205137847,"h":49942.8475533537,"l":49396.6250426982,"c":49801.3635878099,"v":1042358.4125665539,"t":1734998400}
+{"o":49801.3635878099,"h":49915.6130583653,"l":49156.8443270415,"c":49199.4528534382,"v":976260.9400732539,"t":1735002000}
+{"o":49199.4528534382,"h":49696.0678969273,"l":48785.7265578734,"c":49249.2438029735,"v":1036880.437442363,"t":1735005600}
+{"o":49249.2438029735,"h":49828.0667172109,"l":49240.0707187873,"c":49795.6948792296,"v":927427.2752328848,"t":1735009200}
+{"o":49795.6948792296,"h":50110.3299819006,"l":49611.355613977,"c":50035.3257404921,"v":910871.1376675456,"t":1735012800}
+{"o":50035.3257404921,"h":50289.2147786092,"l":49833.7345420959,"c":50271.4220043993,"v":892820.4495919199,"t":1735016400}
+{"o":50271.4220043993,"h":50314.5331015299,"l":49795.3144689611,"c":49864.7102244123,"v":793479.77529641,"t":1735020000}
+{"o":49864.7102244123,"h":50302.6153712116,"l":49676.3357122991,"c":50190.9187380631,"v":746543.2406869499,"t":1735023600}
+{"o":50190.9187380631,"h":50888.0149225559,"l":50056.9632375048,"c":50545.0079829756,"v":980476.841937169,"t":1735027200}
+{"o":50545.0079829756,"h":50864.3781284998,"l":50122.8481185713,"c":50473.9644418582,"v":1032848.8226807299,"t":1735030800}
+{"o":50473.9644418582,"h":50580.7600477637,"l":49953.2844693746,"c":49980.5884141321,"v":1145021.577562331,"t":1735034400}
+{"o":49980.5884141321,"h":50660.7742871833,"l":49931.8000829509,"c":50577.0259721225,"v":1162524.9767387642,"t":1735038000}
+{"o":50577.0259721225,"h":50684.8456448291,"l":50138.4126347211,"c":50209.6237624265,"v":1002615.0677253881,"t":1735041600}
+{"o":50209.6237624265,"h":51331.1544680337,"l":50124.2383367019,"c":51247.6907350469,"v":1185742.0198661857,"t":1735045200}
+{"o":51247.6907350469,"h":51323.8326351839,"l":50835.7147222804,"c":50986.7078185834,"v":1247415.5060758786,"t":1735048800}
+{"o":50986.7078185834,"h":52205.636010153,"l":50785.0872582587,"c":51869.5854944925,"v":1347012.1203970383,"t":1735052400}
+{"o":51869.5854944925,"h":52102.1077730806,"l":51295.6971227298,"c":51339.1194988764,"v":1195262.8690747833,"t":1735056000}
+{"o":51339.1194988764,"h":51762.1520400046,"l":50915.5393420608,"c":51607.8503679163,"v":1130529.9883182072,"t":1735059600}
+{"o":51607.8503679163,"h":52103.6795064088,"l":51383.8216268739,"c":51556.9468114195,"v":1203979.1605472807,"t":1735063200}
+{"o":51556.9468114195,"h":51653.1748460439,"l":51111.3580601828,"c":51232.6038162992,"v":1108216.4087919139,"t":1735066800}
+{"o":51232.6038162992,"h":51303.7137886365,"l":50682.084853972,"c":51039.8276035904,"v":1101671.5326228151,"t":1735070400}
+{"o":51039.8276035904,"h":51930.331542522,"l":50931.6443495424,"c":51598.6045420125,"v":978061.9739796091,"t":1735074000}
+{"o":51598.6045420125,"h":51852.9371885998,"l":51454.7331576342,"c":51663.8234990237,"v":922318.7076480524,"t":1735077600}
+{"o":51663.8234990237,"h":52038.0698514967,"l":51413.4340166324,"c":51700.5590141829,"v":907421.4344018808,"t":1735081200}
+{"o":51700.5590141829,"h":51917.0197002974,"l":51518.7454574144,"c":51803.7570139962,"v":1013053.2044431227,"t":1735084800}
+{"o":51803.7570139962,"h":53003.6411579316,"l":51781.6093932832,"c":52260.6875183615,"v":1329342.309491355,"t":1735088400}
+{"o":52260.6875183615,"h":52946.3323782625,"l":52243.3895330833,"c":52871.9397107493,"v":1162753.3171336411,"t":1735092000}
+{"o":52871.9397107493,"h":53090.4231583855,"l":52342.4386670084,"c":52420.0994826108,"v":918418.2389734872,"t":1735095600}
+{"o":52420.0994826108,"h":52479.1222600821,"l":52054.4111474031,"c":52290.6604728603,"v":765050.5311502105,"t":1735099200}
+{"o":52290.6604728603,"h":52465.2127627114,"l":52032.2713525728,"c":52283.9048054254,"v":715290.1393371726,"t":1735102800}
+{"o":52283.9048054254,"h":52600.9547346191,"l":51948.2381044207,"c":52139.8998124007,"v":754469.0552245448,"t":1735106400}
+{"o":52139.8998124007,"h":52393.4629128168,"l":51422.6541658925,"c":51962.2304454971,"v":706457.4855867835,"t":1735110000}
+{"o":51962.2304454971,"h":52207.110756859,"l":51769.4977004891,"c":51893.7363467893,"v":765874.5093634492,"t":1735113600}
+{"o":51893.7363467893,"h":52112.8430883229,"l":51760.0830427693,"c":51930.273903637,"v":600419.0389279284,"t":1735117200}
+{"o":51930.273903637,"h":52853.7797665603,"l":51530.4464358278,"c":51774.0810904382,"v":798561.4421302815,"t":1735120800}
+{"o":51774.0810904382,"h":51952.660546737,"l":51171.2764208204,"c":51356.5237552987,"v":687062.2962158904,"t":1735124400}
+{"o":51356.5237552987,"h":51633.9398705052,"l":51161.9258876596,"c":51426.3942938229,"v":776323.348898154,"t":1735128000}
+{"o":51426.3942938229,"h":51693.2623134623,"l":51380.366486992,"c":51666.1364918136,"v":651506.2838669065,"t":1735131600}
+{"o":51666.1364918136,"h":52307.8535965773,"l":51641.0609869565,"c":52173.0343704114,"v":782638.4540221707,"t":1735135200}
+{"o":52173.0343704114,"h":52195.7709003736,"l":51651.506946565,"c":51995.9587924189,"v":859294.8429733863,"t":1735138800}
+{"o":51995.9587924189,"h":52141.8375645346,"l":51427.4349777421,"c":51783.4495788998,"v":1019496.5029420408,"t":1735142400}
+{"o":51783.4495788998,"h":52150.747128255,"l":51546.7394681276,"c":52142.9466875963,"v":927231.0815219622,"t":1735146000}
+{"o":52142.9466875963,"h":52259.0301779912,"l":51779.8287604895,"c":51986.9933665379,"v":730073.2915040093,"t":1735149600}
+{"o":51986.9933665379,"h":52711.5342574535,"l":51968.0781236505,"c":52236.2307388508,"v":795558.1239165162,"t":1735153200}
+{"o":52236.2307388508,"h":52479.0718983478,"l":51842.3051961168,"c":51945.321852712,"v":840733.3731695664,"t":1735156800}
+{"o":51945.321852712,"h":52106.9342693097,"l":51433.050450277,"c":51513.803270745,"v":883962.8233538246,"t":1735160400}
+{"o":51513.803270745,"h":51745.5213184445,"l":51296.6842272846,"c":51605.4683711191,"v":811532.6041521786,"t":1735164000}
+{"o":51605.4683711191,"h":51896.8088420516,"l":51560.4146872385,"c":51791.5461680026,"v":753807.7833724023,"t":1735167600}
+{"o":51791.5461680026,"h":52513.6462385801,"l":51463.7256058081,"c":51608.8872898704,"v":904638.9634996883,"t":1735171200}
+{"o":51608.8872898704,"h":51968.8550741333,"l":51472.9585717683,"c":51643.8971160349,"v":911657.6200528446,"t":1735174800}
+{"o":51643.8971160349,"h":52232.8021276358,"l":51394.0688259248,"c":51686.9101532792,"v":935909.1355506447,"t":1735178400}
+{"o":51686.9101532792,"h":51818.0260033468,"l":51311.941735068,"c":51561.0520222539,"v":1118639.7008907704,"t":1735182000}
+{"o":51561.0520222539,"h":51562.0205973481,"l":50755.2605708537,"c":51187.4550602739,"v":1176643.2062073553,"t":1735185600}
+{"o":51187.4550602739,"h":51303.1530261887,"l":50867.3295649136,"c":51037.2622237583,"v":935270.340664994,"t":1735189200}
+{"o":51037.2622237583,"h":51169.7486080637,"l":50331.9584647547,"c":50882.3723830789,"v":1059310.395410697,"t":1735192800}
+{"o":50882.3723830789,"h":51381.2644327568,"l":50442.3178311155,"c":50731.9485100861,"v":911080.2837818824,"t":1735196400}
+{"o":50731.9485100861,"h":50837.2460967861,"l":49426.4979260294,"c":49593.7942819534,"v":1504806.5868982128,"t":1735200000}
+{"o":49593.7942819534,"h":49925.826130169,"l":49546.6595716201,"c":49694.024195582,"v":917832.9171071735,"t":1735203600}
+{"o":49694.024195582,"h":49855.7839171205,"l":49251.5349988749,"c":49535.6159090431,"v":810305.549470279,"t":1735207200}
+{"o":49535.6159090431,"h":50052.2353913417,"l":49514.4071866185,"c":49754.0250000279,"v":840889.1805023132,"t":1735210800}
+{"o":49754.0250000279,"h":49844.5762938991,"l":49473.7702873644,"c":49553.5752645138,"v":895108.4592481079,"t":1735214400}
+{"o":49553.5752645138,"h":49765.0455328853,"l":49084.2012467337,"c":49580.8297307918,"v":909738.0050009812,"t":1735218000}
+{"o":49580.8297307918,"h":49858.3307878956,"l":49187.182920772,"c":49459.1460233545,"v":1171418.4292011738,"t":1735221600}
+{"o":49459.1460233545,"h":49818.7989359144,"l":49277.3414994976,"c":49486.0515897468,"v":1099400.9858723949,"t":1735225200}
+{"o":49486.0515897468,"h":50088.1298591252,"l":49382.3376464331,"c":49990.9920293925,"v":1103920.4480379014,"t":1735228800}
+{"o":49990.9920293925,"h":50008.6136675534,"l":49145.1953612545,"c":49371.1835839811,"v":1109344.0258359776,"t":1735232400}
+{"o":49371.1835839811,"h":49669.2056939662,"l":49145.3807716047,"c":49646.4434909027,"v":916190.8625283272,"t":1735236000}
+{"o":49646.4434909027,"h":49693.3118638545,"l":49113.2030007635,"c":49597.9076175088,"v":790063.2181595743,"t":1735239600}
+{"o":49597.9076175088,"h":49766.1117134258,"l":49047.9794465489,"c":49391.4545141274,"v":913262.3235425674,"t":1735243200}
+{"o":49391.4545141274,"h":49797.9820362701,"l":48920.7589063848,"c":49678.5951520473,"v":971619.2076790227,"t":1735246800}
+{"o":49678.5951520473,"h":49838.2138554022,"l":49503.3370522669,"c":49569.7276850793,"v":839056.5086098862,"t":1735250400}
+{"o":49569.7276850793,"h":49620.6652486067,"l":49060.0632708174,"c":49412.3209670282,"v":859887.3599868227,"t":1735254000}
+{"o":49412.3209670282,"h":49633.6701694564,"l":49093.2012428103,"c":49563.4473534992,"v":900959.4043674886,"t":1735257600}
+{"o":49563.4473534992,"h":49802.5219740634,"l":48938.5159670734,"c":49544.7508334262,"v":755845.2883431831,"t":1735261200}
+{"o":49544.7508334262,"h":49901.6271530618,"l":49309.0883629763,"c":49500.5937271611,"v":779563.550365979,"t":1735264800}
+{"o":49500.5937271611,"h":49770.4176695411,"l":49385.9484524845,"c":49660.4688269332,"v":745017.8852055038,"t":1735268400}
+{"o":49660.4688269332,"h":50260.4343516722,"l":49648.1437071829,"c":49756.8942098991,"v":763147.4926693661,"t":1735272000}
+{"o":49756.8942098991,"h":49827.0740786603,"l":48799.5838173846,"c":49599.2099480208,"v":804524.1483082683,"t":1735275600}
+{"o":49599.2099480208,"h":50064.9210856867,"l":49599.2099480208,"c":50054.7498117639,"v":810381.0856843749,"t":1735279200}
+{"o":50054.7498117639,"h":50111.6624443063,"l":48704.8320578515,"c":48931.2755100687,"v":1022726.6998260407,"t":1735282800}
+{"o":48931.2755100687,"h":49921.2252786253,"l":48926.9961964386,"c":49542.1000478827,"v":1000863.8163869373,"t":1735286400}
+{"o":49542.1000478827,"h":50957.4614650492,"l":49508.9369883534,"c":50614.1695531654,"v":1300951.2515217348,"t":1735290000}
+{"o":50614.1695531654,"h":50785.4038107786,"l":49524.4955878504,"c":50064.9823601434,"v":861281.2491066502,"t":1735293600}
+{"o":50064.9823601434,"h":50201.7926013558,"l":49838.9218530076,"c":50160.4854790965,"v":827013.268665984,"t":1735297200}
+{"o":50160.4854790965,"h":50186.6578518517,"l":49942.0045782354,"c":50024.6733347702,"v":808209.2532208271,"t":1735300800}
+{"o":50024.6733347702,"h":50081.3693297129,"l":49555.8600132922,"c":49670.3322384823,"v":833146.7081482019,"t":1735304400}
+{"o":49670.3322384823,"h":49703.6289390908,"l":48799.0601495503,"c":49140.3579728231,"v":1048704.5242180678,"t":1735308000}
+{"o":49140.3579728231,"h":49154.8411639787,"l":47957.3047635071,"c":48252.6138226028,"v":1277524.5689087852,"t":1735311600}
+{"o":48252.6138226028,"h":48388.715802366,"l":47805.1381085253,"c":48352.1095774798,"v":1150148.8973051396,"t":1735315200}
+{"o":48352.1095774798,"h":48882.3175538271,"l":47857.1410626676,"c":48792.2308951738,"v":1100025.8948588665,"t":1735318800}
+{"o":48792.2308951738,"h":49086.1559645663,"l":48661.7050085206,"c":49017.2318829762,"v":806068.049560477,"t":1735322400}
+{"o":49017.2318829762,"h":49097.8938663364,"l":48425.5981710855,"c":48983.4948501238,"v":877604.7359094835,"t":1735326000}
+{"o":48983.4948501238,"h":49010.8272055018,"l":48326.1319075126,"c":48742.2769519169,"v":866644.4423843641,"t":1735329600}
+{"o":48742.2769519169,"h":48807.7924390459,"l":48389.8684176637,"c":48418.9086430838,"v":809409.5915376798,"t":1735333200}
+{"o":48418.9086430838,"h":48724.1423344142,"l":48227.5152057187,"c":48451.9034547789,"v":755211.6239431987,"t":1735336800}
+{"o":48451.9034547789,"h":48525.5519540287,"l":47999.4020647255,"c":48295.0262560876,"v":800856.8918438207,"t":1735340400}
+{"o":48295.0262560876,"h":48633.721057262,"l":48251.0281728652,"c":48545.3258777221,"v":919263.6139312958,"t":1735344000}
+{"o":48545.3258777221,"h":48997.6847358833,"l":48310.777786937,"c":48559.3443663121,"v":847048.9283765183,"t":1735347600}
+{"o":48559.3443663121,"h":48869.1094632413,"l":47897.772726395,"c":48244.5056002276,"v":853391.1143525466,"t":1735351200}
+{"o":48244.5056002276,"h":48708.5890820316,"l":48185.629553257,"c":48482.0670433921,"v":817910.7865718168,"t":1735354800}
+{"o":48482.0670433921,"h":48562.606361988,"l":48294.680124444,"c":48335.9219772345,"v":655046.8882343582,"t":1735358400}
+{"o":48335.9219772345,"h":48807.5968554356,"l":48106.0497199113,"c":48701.3583481533,"v":679940.8624134761,"t":1735362000}
+{"o":48701.3583481533,"h":48772.3874904742,"l":48497.8976035864,"c":48656.2460656419,"v":654281.5986060534,"t":1735365600}
+{"o":48656.2460656419,"h":48828.9745255368,"l":48442.8805745889,"c":48510.4700239349,"v":674468.1434358798,"t":1735369200}
+{"o":48510.4700239349,"h":48853.6913143171,"l":48227.5279666855,"c":48820.9704074413,"v":666432.00209851,"t":1735372800}
+{"o":48820.9704074413,"h":49159.5197794857,"l":48765.8488912518,"c":48820.6456939577,"v":661363.9819000331,"t":1735376400}
+{"o":48820.6456939577,"h":48900.9427402904,"l":48621.4995157853,"c":48696.6456129298,"v":680255.7486548598,"t":1735380000}
+{"o":48696.6456129298,"h":49443.2959582426,"l":48687.2370169997,"c":49060.1651429529,"v":736705.2295605412,"t":1735383600}
+{"o":49060.1651429529,"h":49373.2147052359,"l":48876.0294199389,"c":48959.4062040265,"v":733898.2412729283,"t":1735387200}
+{"o":48959.4062040265,"h":49414.1536854407,"l":48943.8632356443,"c":49328.4562837031,"v":880588.6224809536,"t":1735390800}
+{"o":49328.4562837031,"h":49933.0886866918,"l":49136.3580633423,"c":49726.0668474713,"v":1161141.1486549231,"t":1735394400}
+{"o":49726.0668474713,"h":50127.3126707889,"l":49725.9528500494,"c":49840.4712268502,"v":1011442.0068544946,"t":1735398000}
+{"o":49840.4712268502,"h":50478.6984423516,"l":49693.3676045345,"c":50468.764500322,"v":1021566.7394634475,"t":1735401600}
+{"o":50468.764500322,"h":51264.9764282944,"l":50459.1483832559,"c":51042.3234613727,"v":1060724.8525188696,"t":1735405200}
+{"o":51042.3234613727,"h":51377.5726854318,"l":50699.8511384556,"c":50760.6821013643,"v":945203.0312583382,"t":1735408800}
+{"o":50760.6821013643,"h":50869.8734461472,"l":50663.3719960473,"c":50784.5768116081,"v":878468.4643476037,"t":1735412400}
+{"o":50784.5768116081,"h":50847.8583940105,"l":50273.5884711898,"c":50633.9926868723,"v":718032.8124764734,"t":1735416000}
+{"o":50633.9926868723,"h":50986.3271208138,"l":50539.1048742426,"c":50948.8756217687,"v":760208.5648527889,"t":1735419600}
+{"o":50948.8756217687,"h":51642.054607253,"l":50839.2244054821,"c":51143.8013483854,"v":850801.3329581433,"t":1735423200}
+{"o":51143.8013483854,"h":51333.1340001667,"l":50907.2239831151,"c":51228.1828340054,"v":937186.8104866825,"t":1735426800}
+{"o":51228.1828340054,"h":51281.1034523438,"l":50769.2857074449,"c":50834.7139729845,"v":932336.4301756279,"t":1735430400}
+{"o":50834.7139729845,"h":50967.8329731004,"l":50107.0195697208,"c":50472.936274694,"v":827395.2115776491,"t":1735434000}
+{"o":50472.936274694,"h":51040.9099275076,"l":50422.9817540266,"c":50758.6972238546,"v":790253.1895397725,"t":1735437600}
+{"o":50758.6972238546,"h":51092.1684410418,"l":50639.6853657747,"c":51042.615671939,"v":1069203.1722769239,"t":1735441200}
+{"o":38177.3180287011,"h":38224.3156082467,"l":38108.1500108932,"c":38174.2679037573,"v":380155.7770190337,"t":1728244800}
+{"o":38174.2679037573,"h":38314.7608469285,"l":37878.6383530475,"c":37912.0963105305,"v":392220.4570027255,"t":1728248400}
+{"o":37912.0963105305,"h":38182.2822189363,"l":37908.7078035152,"c":38148.6016755077,"v":357899.5850234181,"t":1728252000}
+{"o":38148.6016755077,"h":38517.3975610997,"l":38147.9337623451,"c":38444.556904524,"v":430112.5334137317,"t":1728255600}
+{"o":38444.556904524,"h":39218.1713280872,"l":38296.8881831882,"c":39168.8193145135,"v":687385.8222378105,"t":1728259200}
+{"o":39168.8193145135,"h":39489.2077585377,"l":39024.4320371683,"c":39474.0668120049,"v":603145.9431759345,"t":1728262800}
+{"o":39474.0668120049,"h":39627.8713633539,"l":39153.0832263931,"c":39237.2619383471,"v":510915.0757243732,"t":1728266400}
+{"o":39237.2619383471,"h":39401.871977841,"l":39122.5590515686,"c":39346.2656049392,"v":525001.7763133823,"t":1728270000}
+{"o":39346.2656049392,"h":39503.0677288014,"l":39243.4274048367,"c":39257.4860979219,"v":350937.4378112106,"t":1728273600}
+{"o":39257.4860979219,"h":39393.3226420964,"l":39039.0293599096,"c":39059.6713748963,"v":351732.2192520947,"t":1728277200}
+{"o":39059.6713748963,"h":39248.317234065,"l":39023.5567202584,"c":39248.317234065,"v":363373.4665504733,"t":1728280800}
+{"o":39248.317234065,"h":39248.317234065,"l":38820.0201185754,"c":38857.8125102277,"v":487052.2892122161,"t":1728284400}
+{"o":38857.8125102277,"h":39160.7493009289,"l":38829.6340337085,"c":38955.6218589544,"v":425854.2072554424,"t":1728288000}
+{"o":38955.6218589544,"h":39022.6023861369,"l":38508.1742673001,"c":38682.9193457855,"v":443106.3606669757,"t":1728291600}
+{"o":38682.9193457855,"h":38682.9193457855,"l":38342.9973221538,"c":38486.7107750277,"v":383018.7337353702,"t":1728295200}
+{"o":38486.7107750277,"h":38683.2985926863,"l":38207.5504080717,"c":38670.9794978837,"v":405773.9351883141,"t":1728298800}
+{"o":38670.9794978837,"h":38685.9370438633,"l":38385.0352882704,"c":38446.2772629942,"v":498334.4029959007,"t":1728302400}
+{"o":38446.2772629942,"h":38830.2037433888,"l":38407.3033028053,"c":38809.347557591,"v":564252.2182743171,"t":1728306000}
+{"o":38809.347557591,"h":39967.6777492323,"l":38779.1082362711,"c":39497.9613293877,"v":933578.0110301331,"t":1728309600}
+{"o":39497.9613293877,"h":39508.2352562707,"l":38933.4577405784,"c":39024.2648133302,"v":725753.8278050288,"t":1728313200}
+{"o":39024.2648133302,"h":39214.8444992462,"l":38782.0300128717,"c":39150.1876262322,"v":698738.010775558,"t":1728316800}
+{"o":39150.1876262322,"h":39190.518485279,"l":38931.0562921935,"c":39127.2474870604,"v":534715.2621950485,"t":1728320400}
+{"o":39127.2474870604,"h":39140.1284686555,"l":38196.7435212146,"c":38233.0762759513,"v":790256.4096524067,"t":1728324000}
+{"o":38233.0762759513,"h":38668.3753557812,"l":38211.9317434697,"c":38597.7729285606,"v":581330.3253611351,"t":1728327600}
+{"o":38597.7729285606,"h":38649.9359783411,"l":38197.6469780935,"c":38231.5976929717,"v":609022.2426665071,"t":1728331200}
+{"o":38231.5976929717,"h":38584.245457382,"l":38009.741098868,"c":38532.7791158758,"v":392019.308817406,"t":1728334800}
+{"o":38532.7791158758,"h":38551.6099554626,"l":37865.1026717332,"c":37922.569504343,"v":458001.3785611988,"t":1728338400}
+{"o":37922.569504343,"h":38219.1095539904,"l":37654.8212165934,"c":37783.9927554553,"v":686950.6048637916,"t":1728342000}
+{"o":37783.9927554553,"h":38071.2466085642,"l":37662.7509936479,"c":37991.9469173905,"v":612701.5652469171,"t":1728345600}
+{"o":37991.9469173905,"h":38167.8687030822,"l":37759.489112107,"c":38078.520151741,"v":455183.0212988291,"t":1728349200}
+{"o":38078.520151741,"h":38203.6606659498,"l":37805.9814643555,"c":38150.5041060862,"v":457975.0747098433,"t":1728352800}
+{"o":38150.5041060862,"h":38150.5041060862,"l":37928.6852797432,"c":37972.3278791148,"v":387543.0304394737,"t":1728356400}
+{"o":37972.3278791148,"h":38073.4536727688,"l":37706.3530737908,"c":37854.0607131749,"v":417835.0670479593,"t":1728360000}
+{"o":37854.0607131749,"h":37891.1150540143,"l":37493.6814556433,"c":37719.4749592898,"v":447877.0369302242,"t":1728363600}
+{"o":37719.4749592898,"h":37881.3452462158,"l":37324.137758027,"c":37797.9898812399,"v":440926.422446419,"t":1728367200}
+{"o":37797.9898812399,"h":37801.4545800983,"l":37235.6423173181,"c":37544.9591203055,"v":459765.7562780982,"t":1728370800}
+{"o":37544.9591203055,"h":37722.0621631411,"l":37436.7070926123,"c":37669.2977457828,"v":395418.6979588114,"t":1728374400}
+{"o":37669.2977457828,"h":37782.7278760033,"l":37494.5746310908,"c":37707.8090401296,"v":369487.5538445776,"t":1728378000}
+{"o":37707.8090401296,"h":37872.7777471093,"l":37601.7512602656,"c":37808.810375101,"v":347166.4909395938,"t":1728381600}
+{"o":37808.810375101,"h":37968.1902393408,"l":37758.5805312251,"c":37918.1714683212,"v":331266.7931630809,"t":1728385200}
+{"o":37918.1714683212,"h":37936.8086514784,"l":37583.5728906171,"c":37604.1603750773,"v":376617.4294976499,"t":1728388800}
+{"o":37604.1603750773,"h":38060.7714795135,"l":37430.2310513198,"c":38032.9028435757,"v":499082.7649497003,"t":1728392400}
+{"o":38032.9028435757,"h":38187.6072326045,"l":37364.8555611681,"c":37797.4194521794,"v":700026.6010747299,"t":1728396000}
+{"o":37797.4194521794,"h":37868.9363294392,"l":37035.829082567,"c":37469.4692375281,"v":704771.2972929042,"t":1728399600}
+{"o":37469.4692375281,"h":37749.2039866457,"l":37188.2872878592,"c":37709.0015645813,"v":611638.2266285605,"t":1728403200}
+{"o":37709.0015645813,"h":37764.0378583023,"l":37313.254253204,"c":37600.8176308817,"v":531321.0074215044,"t":1728406800}
+{"o":37600.8176308817,"h":37749.7835786197,"l":37250.4734507449,"c":37496.0250406511,"v":510431.3175150065,"t":1728410400}
+{"o":37496.0250406511,"h":37797.3754440301,"l":37313.0808929166,"c":37696.24164104,"v":568872.3687048905,"t":1728414000}
+{"o":37696.24164104,"h":37896.2821902804,"l":37607.7542703491,"c":37896.2821902804,"v":491440.764896505,"t":1728417600}
+{"o":37896.2821902804,"h":37960.0734752743,"l":37773.0188641925,"c":37831.0654886156,"v":522855.3023338178,"t":1728421200}
+{"o":37831.0654886156,"h":37845.1647813597,"l":37561.1756038147,"c":37590.7648762953,"v":533062.014183642,"t":1728424800}
+{"o":37590.7648762953,"h":37684.3751067101,"l":37428.6899457589,"c":37664.4725033365,"v":362731.1070848905,"t":1728428400}
+{"o":37664.4725033365,"h":37843.2286035224,"l":37543.5297581925,"c":37841.8576242646,"v":533008.658125653,"t":1728432000}
+{"o":37841.8576242646,"h":38140.081189792,"l":37773.6581190303,"c":37977.0909796939,"v":823904.9235844576,"t":1728435600}
+{"o":37977.0909796939,"h":38012.9647548008,"l":37745.523177105,"c":37774.2340679584,"v":489387.0295763336,"t":1728439200}
+{"o":37774.2340679584,"h":37935.9192962294,"l":37649.7572991736,"c":37763.5061059726,"v":444367.4601270892,"t":1728442800}
+{"o":37763.5061059726,"h":37801.4878294986,"l":37556.1627659975,"c":37610.3752673627,"v":358821.1054710145,"t":1728446400}
+{"o":37610.3752673627,"h":37864.9175628228,"l":37519.4887231876,"c":37815.4553284787,"v":400901.4408317768,"t":1728450000}
+{"o":37815.4553284787,"h":37847.9172477461,"l":37598.6792725562,"c":37662.9928401976,"v":540976.8397450567,"t":1728453600}
+{"o":37662.9928401976,"h":37663.3760091994,"l":37432.7155358749,"c":37547.2134380627,"v":402501.3307802337,"t":1728457200}
+{"o":37547.2134380627,"h":37640.0670739467,"l":37374.2136465103,"c":37489.7901556736,"v":374029.33175879,"t":1728460800}
+{"o":37489.7901556736,"h":37591.1219440252,"l":37422.1895750998,"c":37565.0712126925,"v":411216.9715147021,"t":1728464400}
+{"o":37565.0712126925,"h":37619.2171666484,"l":37354.9110587797,"c":37408.3307625187,"v":403398.2296496001,"t":1728468000}
+{"o":37408.3307625187,"h":37579.8194622725,"l":37380.9879687003,"c":37553.9604980894,"v":380815.7484647161,"t":1728471600}
+{"o":37553.9604980894,"h":37587.7456046905,"l":37013.2371649547,"c":37192.8642325199,"v":550809.7744300922,"t":1728475200}
+{"o":37192.8642325199,"h":37285.6264989809,"l":36780.006327924,"c":37004.864167885,"v":690548.3557538957,"t":1728478800}
+{"o":37004.864167885,"h":37258.5903422582,"l":36896.532689962,"c":37058.9408535633,"v":621350.1329963342,"t":1728482400}
+{"o":37058.9408535633,"h":37538.0767208127,"l":37056.903825763,"c":37466.1141012536,"v":587115.9579926268,"t":1728486000}
+{"o":37466.1141012536,"h":37478.4264231118,"l":36870.3419011511,"c":36949.5276169081,"v":703987.3740749838,"t":1728489600}
+{"o":36949.5276169081,"h":37099.2258825709,"l":36827.1297731251,"c":37021.1446254906,"v":653357.9968685987,"t":1728493200}
+{"o":37021.1446254906,"h":37089.2992210237,"l":36680.8910118378,"c":36866.2486704326,"v":709356.4904977606,"t":1728496800}
+{"o":36866.2486704326,"h":37013.1025506812,"l":36593.7439102009,"c":36988.0262650538,"v":710790.7356202406,"t":1728500400}
+{"o":36988.0262650538,"h":36989.3837077241,"l":36372.7112736071,"c":36406.3344648261,"v":814421.3609022137,"t":1728504000}
+{"o":36406.3344648261,"h":36741.1595175169,"l":36360.4335103596,"c":36669.3877672501,"v":514947.8843290118,"t":1728507600}
+{"o":36669.3877672501,"h":36696.10965472,"l":36499.5622001403,"c":36501.6610780184,"v":573333.5575930576,"t":1728511200}
+{"o":36501.6610780184,"h":36639.6259209957,"l":36479.1412442877,"c":36546.9894759599,"v":301455.0274929726,"t":1728514800}
+{"o":36546.9894759599,"h":36546.9894759599,"l":36095.0708852217,"c":36311.8565712586,"v":469195.9113525522,"t":1728518400}
+{"o":36311.8565712586,"h":36675.2171277448,"l":36301.8988035196,"c":36551.6355821458,"v":450995.0156814852,"t":1728522000}
+{"o":36551.6355821458,"h":36699.0153783085,"l":36516.7375170591,"c":36642.0592440995,"v":410558.9545106399,"t":1728525600}
+{"o":36642.0592440995,"h":36815.7764012253,"l":36572.4378611104,"c":36675.6057363204,"v":322784.1813147033,"t":1728529200}
+{"o":36675.6057363204,"h":36795.2259361707,"l":36622.309230431,"c":36674.9498881868,"v":322233.9336916361,"t":1728532800}
+{"o":36674.9498881868,"h":36927.1739175076,"l":36574.2395065295,"c":36861.4805758882,"v":402176.353475499,"t":1728536400}
+{"o":36861.4805758882,"h":36896.3627844373,"l":36744.9549542865,"c":36834.9335245325,"v":348161.6365843627,"t":1728540000}
+{"o":36834.9335245325,"h":36842.9716948503,"l":36629.5650185259,"c":36629.5650185259,"v":375880.6505421688,"t":1728543600}
+{"o":36629.5650185259,"h":36749.5520474745,"l":36333.9030371709,"c":36351.0124401961,"v":402017.3035891231,"t":1728547200}
+{"o":36351.0124401961,"h":36403.909708314,"l":35961.5870523205,"c":36300.7044407956,"v":415671.1288500546,"t":1728550800}
+{"o":36300.7044407956,"h":36622.1487887485,"l":36272.9735576022,"c":36574.6770655802,"v":373756.6582153764,"t":1728554400}
+{"o":36574.6770655802,"h":36831.4383059438,"l":36511.9268777045,"c":36812.3382062831,"v":383024.3665471054,"t":1728558000}
+{"o":36812.3382062831,"h":36901.1377004461,"l":36238.0146686983,"c":36450.8235794295,"v":653011.5883226859,"t":1728561600}
+{"o":36450.8235794295,"h":36760.0000853331,"l":35997.0295598085,"c":36212.0228904121,"v":604740.423343253,"t":1728565200}
+{"o":36212.0228904121,"h":36358.655178737,"l":35714.2537751039,"c":36044.0187079182,"v":642807.9021165643,"t":1728568800}
+{"o":36044.0187079182,"h":36368.0216787169,"l":35909.9755388402,"c":36366.2493473485,"v":532674.5809783771,"t":1728572400}
+{"o":36366.2493473485,"h":36473.6965232688,"l":36116.4962777894,"c":36193.1333684987,"v":546055.6440730627,"t":1728576000}
+{"o":36193.1333684987,"h":36312.8163232762,"l":35774.4661961386,"c":35832.0362811016,"v":633706.4845527589,"t":1728579600}
+{"o":35832.0362811016,"h":36008.2860093055,"l":35524.5960564836,"c":35991.8981974854,"v":812992.104585954,"t":1728583200}
+{"o":35991.8981974854,"h":36245.8532797625,"l":35905.5273375897,"c":36224.7044334319,"v":570123.4136098418,"t":1728586800}
+{"o":36224.7044334319,"h":36412.4997767485,"l":35971.8731076554,"c":36086.8534109868,"v":520530.8857401543,"t":1728590400}
+{"o":36086.8534109868,"h":36382.2200916783,"l":36005.7381479942,"c":36365.8566952231,"v":438476.8776754241,"t":1728594000}
+{"o":36365.8566952231,"h":36531.1612983823,"l":36140.9008602315,"c":36356.0139402946,"v":478769.6330291968,"t":1728597600}
+{"o":36356.0139402946,"h":36500.6843002373,"l":36353.0459043978,"c":36483.1540260819,"v":420499.891098097,"t":1728601200}
+{"o":36483.1540260819,"h":36676.5223468767,"l":36427.0084730265,"c":36569.870774138,"v":554894.4171121905,"t":1728604800}
+{"o":36569.870774138,"h":36849.2850166073,"l":36367.6452656989,"c":36767.2538100791,"v":516972.2633535332,"t":1728608400}
+{"o":36767.2538100791,"h":36988.1309087199,"l":36641.9666833591,"c":36947.601754327,"v":381756.5615751912,"t":1728612000}
+{"o":36947.601754327,"h":37120.4065029246,"l":36938.8576648099,"c":36938.8576648099,"v":404852.9701749536,"t":1728615600}
+{"o":36938.8576648099,"h":37023.0464389938,"l":36867.5113458999,"c":37012.0458386002,"v":341717.8989473396,"t":1728619200}
+{"o":37012.0458386002,"h":37091.055971766,"l":36941.7469558165,"c":36968.8083796247,"v":322152.215929354,"t":1728622800}
+{"o":36968.8083796247,"h":37226.1850338089,"l":36964.7348113219,"c":37132.8554322886,"v":405731.7337225279,"t":1728626400}
+{"o":37132.8554322886,"h":37269.6258667871,"l":37007.3139978736,"c":37030.6877531132,"v":369246.8619573101,"t":1728630000}
+{"o":37030.6877531132,"h":37162.5384100561,"l":36973.9120377716,"c":37097.2868473356,"v":349140.5833263794,"t":1728633600}
+{"o":37097.2868473356,"h":37325.7485067746,"l":37093.9707267972,"c":37287.97181838,"v":426687.8647687417,"t":1728637200}
+{"o":37287.97181838,"h":37477.5679221376,"l":37164.7875317898,"c":37227.8189922399,"v":433368.8150041708,"t":1728640800}
+{"o":37227.8189922399,"h":37337.6169591264,"l":37131.9419056756,"c":37244.7496240632,"v":371781.6735897921,"t":1728644400}
+{"o":37244.7496240632,"h":37555.9618968733,"l":37200.2654983399,"c":37521.3379679119,"v":516464.7503954281,"t":1728648000}
+{"o":37521.3379679119,"h":37752.5257537116,"l":37337.5723252901,"c":37676.8026448699,"v":585578.1108046444,"t":1728651600}
+{"o":37676.8026448699,"h":37880.3227700444,"l":37650.1936381238,"c":37752.5915562621,"v":692847.6128216072,"t":1728655200}
+{"o":37752.5915562621,"h":38184.6176836243,"l":37698.0249950859,"c":37898.9328376531,"v":823039.9933198952,"t":1728658800}
+{"o":37898.9328376531,"h":38029.0968783182,"l":37768.711719672,"c":38007.4511049874,"v":714655.5813088097,"t":1728662400}
+{"o":38007.4511049874,"h":38373.9881852343,"l":37610.3240061689,"c":38329.8301851331,"v":768943.6549930095,"t":1728666000}
+{"o":38329.8301851331,"h":38378.8521055328,"l":38097.6943116536,"c":38283.3732775297,"v":672377.1392719432,"t":1728669600}
+{"o":38283.3732775297,"h":38470.6202222181,"l":38119.4664678567,"c":38189.0422260762,"v":618899.0604046173,"t":1728673200}
+{"o":38189.0422260762,"h":38366.3105439749,"l":38107.1597970447,"c":38335.6992917784,"v":501458.0546953615,"t":1728676800}
+{"o":38335.6992917784,"h":38437.5247964502,"l":38273.723554152,"c":38297.3439994776,"v":495483.0671837085,"t":1728680400}
+{"o":38297.3439994776,"h":38353.7382005154,"l":38125.0240580411,"c":38274.1902426248,"v":515827.4853466101,"t":1728684000}
+{"o":38274.1902426248,"h":38299.0228876437,"l":38095.2942966718,"c":38185.1142881937,"v":482259.2386301477,"t":1728687600}
+{"o":38185.1142881937,"h":38471.5843631648,"l":38172.2086118721,"c":38382.4459934359,"v":567455.6190024869,"t":1728691200}
+{"o":38382.4459934359,"h":38516.4615374177,"l":38237.3074254165,"c":38271.1965833782,"v":464123.1396122142,"t":1728694800}
+{"o":38271.1965833782,"h":38292.8809138188,"l":37996.4841816524,"c":38057.7341137996,"v":402473.0516512105,"t":1728698400}
+{"o":38057.7341137996,"h":38120.823207991,"l":37963.891265579,"c":38087.4011944964,"v":406096.1121354419,"t":1728702000}
+{"o":38087.4011944964,"h":38294.7658275927,"l":38077.1828138339,"c":38154.0758951207,"v":400434.4555434526,"t":1728705600}
+{"o":38154.0758951207,"h":38293.4924612918,"l":38129.6641372687,"c":38271.4865529898,"v":365356.5782100867,"t":1728709200}
+{"o":38271.4865529898,"h":38307.3107877308,"l":38197.8800714943,"c":38236.1857135167,"v":388522.0196023435,"t":1728712800}
+{"o":38236.1857135167,"h":38291.1091262544,"l":38133.1050346069,"c":38211.5861022255,"v":441417.3485841934,"t":1728716400}
+{"o":38211.5861022255,"h":38282.2374124396,"l":38170.4679821011,"c":38227.5463260643,"v":383654.8063690991,"t":1728720000}
+{"o":38227.5463260643,"h":38270.8531222913,"l":38163.196474696,"c":38270.8531222913,"v":357608.3529601317,"t":1728723600}
+{"o":38270.8531222913,"h":38534.2462896052,"l":38211.9908991772,"c":38507.9081328913,"v":465130.7481638051,"t":1728727200}
+{"o":38507.9081328913,"h":38724.9235890087,"l":38351.523606826,"c":38386.1261806023,"v":457713.5046375715,"t":1728730800}
+{"o":38386.1261806023,"h":38637.7604405166,"l":38270.33128108,"c":38574.6565127907,"v":732956.7544001653,"t":1728734400}
+{"o":38574.6565127907,"h":38646.8848221804,"l":38385.3585077682,"c":38447.4653083229,"v":576381.8350879011,"t":1728738000}
+{"o":38447.4653083229,"h":38657.3556741795,"l":38362.6942339633,"c":38558.2073218228,"v":568475.5340605977,"t":1728741600}
+{"o":38558.2073218228,"h":38637.542193068,"l":38238.7686669941,"c":38344.3011353815,"v":615345.4983992127,"t":1728745200}
+{"o":38344.3011353815,"h":38631.2037883236,"l":38275.4689209059,"c":38429.1783947255,"v":710025.279134886,"t":1728748800}
+{"o":38429.1783947255,"h":38686.5438985171,"l":38295.0704241226,"c":38560.4154060438,"v":614886.2056459123,"t":1728752400}
+{"o":38560.4154060438,"h":38634.3304877524,"l":38341.4304285706,"c":38430.0175954406,"v":513501.6120600643,"t":1728756000}
+{"o":38430.0175954406,"h":38602.7236688244,"l":38370.1758824629,"c":38519.4781387692,"v":427752.7367457224,"t":1728759600}
+{"o":38519.4781387692,"h":38559.7612317108,"l":38467.4978916466,"c":38506.4518504274,"v":408243.6530726317,"t":1728763200}
+{"o":38506.4518504274,"h":38797.4077604044,"l":38444.7417962868,"c":38509.0640484286,"v":479267.7221095936,"t":1728766800}
+{"o":38509.0640484286,"h":38636.2809063307,"l":38427.1458050822,"c":38593.3221253517,"v":455304.3287721401,"t":1728770400}
+{"o":38593.3221253517,"h":38620.0541137678,"l":38396.7481005571,"c":38421.7720909968,"v":488651.3970233327,"t":1728774000}
+{"o":38421.7720909968,"h":38606.3995968709,"l":38412.5188057311,"c":38487.852793617,"v":463843.9379105473,"t":1728777600}
+{"o":38487.852793617,"h":38503.8526124018,"l":38147.110055006,"c":38305.3506620069,"v":451929.0376409913,"t":1728781200}
+{"o":38305.3506620069,"h":38351.2755584124,"l":38245.3047265087,"c":38346.4866239279,"v":410260.5111812703,"t":1728784800}
+{"o":38346.4866239279,"h":38353.3225242379,"l":37673.3495520849,"c":38129.5679314739,"v":439117.2100045901,"t":1728788400}
+{"o":38129.5679314739,"h":38333.6989202803,"l":38111.874421516,"c":38300.7605440811,"v":445552.5664684044,"t":1728792000}
+{"o":38300.7605440811,"h":38501.9197607814,"l":38268.0261069685,"c":38441.8353523546,"v":539623.2978006466,"t":1728795600}
+{"o":38441.8353523546,"h":38569.0665033543,"l":38381.7888041126,"c":38425.3409875827,"v":423468.7863811793,"t":1728799200}
+{"o":38425.3409875827,"h":38521.9187960128,"l":38286.4441382759,"c":38424.6623049598,"v":466727.6377626444,"t":1728802800}
+{"o":38424.6623049598,"h":38590.8045983467,"l":38403.2584839427,"c":38481.920244023,"v":477656.6634650327,"t":1728806400}
+{"o":38481.920244023,"h":38899.5383519075,"l":38465.0641189034,"c":38744.6985682476,"v":480760.5142452708,"t":1728810000}
+{"o":38744.6985682476,"h":38930.6337300843,"l":38613.751102257,"c":38614.1989173834,"v":480356.1661691514,"t":1728813600}
+{"o":38614.1989173834,"h":38725.7880006852,"l":38419.0284836952,"c":38453.4460780229,"v":536414.3362895154,"t":1728817200}
+{"o":38453.4460780229,"h":38737.6619131137,"l":38426.5794482022,"c":38661.2898840376,"v":572422.3047009967,"t":1728820800}
+{"o":38661.2898840376,"h":38848.7570184981,"l":38620.5643248967,"c":38623.0252024592,"v":527897.2422463663,"t":1728824400}
+{"o":38623.0252024592,"h":38649.0286516286,"l":37995.5355276214,"c":38152.3911730985,"v":595546.5927468495,"t":1728828000}
+{"o":38152.3911730985,"h":38312.7798143559,"l":37754.5286669819,"c":38134.5142276807,"v":692449.556829468,"t":1728831600}
+{"o":38134.5142276807,"h":38353.1868713678,"l":37929.0889855988,"c":38299.5809708487,"v":603969.4239858335,"t":1728835200}
+{"o":38299.5809708487,"h":38602.4139881662,"l":37930.2496763073,"c":38164.0788886817,"v":578336.5918796702,"t":1728838800}
+{"o":38164.0788886817,"h":38263.9378427886,"l":37954.2317654931,"c":38137.3339090776,"v":584306.8922921509,"t":1728842400}
+{"o":38137.3339090776,"h":38629.8669695629,"l":38031.8201948924,"c":38317.1417202192,"v":1240421.6724613004,"t":1728846000}
+{"o":38317.1417202192,"h":38416.4054935444,"l":37887.9224011745,"c":38403.0825480007,"v":798645.9727073513,"t":1728849600}
+{"o":38403.0825480007,"h":38832.966921037,"l":38310.8283275075,"c":38797.339647077,"v":588023.9806653779,"t":1728853200}
+{"o":38797.339647077,"h":39048.0936348484,"l":38660.1576456093,"c":38772.110992139,"v":621489.8146039948,"t":1728856800}
+{"o":38772.110992139,"h":38784.2618360134,"l":38431.4351494023,"c":38756.5350211441,"v":509400.0065393914,"t":1728860400}
+{"o":38756.5350211441,"h":38819.3581836643,"l":38513.9759484768,"c":38610.2619139424,"v":532911.6976478276,"t":1728864000}
+{"o":38610.2619139424,"h":38918.8744365561,"l":38609.2707499795,"c":38777.5420569616,"v":675682.9315143636,"t":1728867600}
+{"o":38777.5420569616,"h":39050.826405891,"l":38599.0457890107,"c":38944.3525327561,"v":590979.0204677606,"t":1728871200}
+{"o":38944.3525327561,"h":40129.051372952,"l":38929.98693176,"c":40004.320596202,"v":846815.0939231472,"t":1728874800}
+{"o":40004.320596202,"h":40360.4630521804,"l":39614.7864177877,"c":39930.4820869801,"v":863731.2100576884,"t":1728878400}
+{"o":39930.4820869801,"h":40016.3664806787,"l":39574.3135054253,"c":39727.3224851158,"v":545221.6724564621,"t":1728882000}
+{"o":39727.3224851158,"h":40173.713969244,"l":39605.3776147587,"c":39875.6563608271,"v":561877.8859761879,"t":1728885600}
+{"o":39875.6563608271,"h":40157.4018204698,"l":39769.6112560298,"c":40133.4135305676,"v":643185.7049481443,"t":1728889200}
+{"o":40133.4135305676,"h":40223.1982518115,"l":39888.1584256948,"c":39991.4855004271,"v":614424.4603360329,"t":1728892800}
+{"o":39991.4855004271,"h":40301.8597844978,"l":39881.2586675434,"c":40128.2635979367,"v":638830.548267976,"t":1728896400}
+{"o":40128.2635979367,"h":40386.3500040461,"l":40050.8602918601,"c":40168.7980205387,"v":606588.9528804821,"t":1728900000}
+{"o":40168.7980205387,"h":40361.2646634008,"l":40045.7171502498,"c":40159.1940194437,"v":534086.0939311151,"t":1728903600}
+{"o":40159.1940194437,"h":40489.2275814448,"l":39764.1887985008,"c":40184.5027103232,"v":546637.4741708017,"t":1728907200}
+{"o":40184.5027103232,"h":40445.4864231227,"l":40036.6547929545,"c":40319.7867697515,"v":702867.1099203259,"t":1728910800}
+{"o":40319.7867697515,"h":40921.9921249283,"l":40297.9017021478,"c":40666.166440502,"v":1152188.106154629,"t":1728914400}
+{"o":40666.166440502,"h":41469.5726660574,"l":40657.8629764113,"c":41113.5982065451,"v":1257851.4861644325,"t":1728918000}
+{"o":41113.5982065451,"h":41169.6681240573,"l":40575.6851027083,"c":40686.3384486009,"v":961970.4367327673,"t":1728921600}
+{"o":40686.3384486009,"h":40942.8097275479,"l":40647.7648728362,"c":40821.6177019019,"v":811383.0594988172,"t":1728925200}
+{"o":40821.6177019019,"h":41005.4965194071,"l":40746.8200541955,"c":40891.2850077187,"v":807110.0543999337,"t":1728928800}
+{"o":40891.2850077187,"h":41052.2600553101,"l":40746.635416044,"c":40837.1823405161,"v":792297.6331327326,"t":1728932400}
+{"o":40837.1823405161,"h":41075.0626960267,"l":40767.6460176053,"c":40963.9145869726,"v":671073.3896020616,"t":1728936000}
+{"o":40963.9145869726,"h":41121.9839021046,"l":40774.3903763586,"c":40868.9132038771,"v":634970.1338979645,"t":1728939600}
+{"o":40868.9132038771,"h":41471.7828230336,"l":40845.7873065214,"c":41465.2156271654,"v":725231.8010518698,"t":1728943200}
+{"o":41465.2156271654,"h":41466.957628745,"l":41165.4489895003,"c":41333.9956229821,"v":618397.8410577497,"t":1728946800}
+{"o":41333.9956229821,"h":41540.0875640419,"l":41148.2644614411,"c":41324.4562894122,"v":811841.1617498092,"t":1728950400}
+{"o":41324.4562894122,"h":41510.9819358347,"l":41129.912835961,"c":41259.806173561,"v":658876.8680238886,"t":1728954000}
+{"o":41259.806173561,"h":41477.3073505543,"l":41156.9640454195,"c":41314.9062261942,"v":573171.0856645474,"t":1728957600}
+{"o":41314.9062261942,"h":41341.1223110396,"l":40714.8041481472,"c":40780.9805240617,"v":637266.797988468,"t":1728961200}
+{"o":40780.9805240617,"h":41017.5797284989,"l":40668.0638947872,"c":40934.4928637531,"v":543463.9036077765,"t":1728964800}
+{"o":40934.4928637531,"h":40952.1616352013,"l":40410.8037906106,"c":40488.07692849,"v":583372.5258630454,"t":1728968400}
+{"o":40488.07692849,"h":40654.7268497826,"l":40326.2162589619,"c":40609.947686408,"v":503553.162055425,"t":1728972000}
+{"o":40609.947686408,"h":40766.3201586845,"l":40586.0962005026,"c":40674.399656649,"v":468209.1541396227,"t":1728975600}
+{"o":40674.399656649,"h":40801.9454187338,"l":40589.8124417727,"c":40628.8296399084,"v":452181.3097518315,"t":1728979200}
+{"o":40628.8296399084,"h":40647.3627889256,"l":39766.5245172118,"c":40497.260099532,"v":438302.7244100706,"t":1728982800}
+{"o":40497.260099532,"h":40724.1826119015,"l":40417.2688486859,"c":40642.0361854364,"v":408359.9011349511,"t":1728986400}
+{"o":40642.0361854364,"h":40658.9782198257,"l":39821.2618253642,"c":40001.2128479478,"v":780059.7771272919,"t":1728990000}
+{"o":40001.2128479478,"h":40396.4083358958,"l":39889.2953458001,"c":40282.8314770744,"v":699955.8877059245,"t":1728993600}
+{"o":40282.8314770744,"h":41703.7968980693,"l":40144.3177367412,"c":41596.8975202455,"v":1031938.0110655903,"t":1728997200}
+{"o":41596.8975202455,"h":41854.521030406,"l":39756.7455843519,"c":39993.1319937606,"v":1885177.1027894898,"t":1729000800}
+{"o":39993.1319937606,"h":40620.9249181728,"l":39400.804295262,"c":40237.3502338263,"v":1442937.6859767104,"t":1729004400}
+{"o":40237.3502338263,"h":41013.2721240974,"l":40167.6057118792,"c":40657.3943327006,"v":1051581.3587392394,"t":1729008000}
+{"o":40657.3943327006,"h":40839.7862452741,"l":40409.2756135681,"c":40623.5596910915,"v":926672.1583801642,"t":1729011600}
+{"o":40623.5596910915,"h":41042.6646791246,"l":40569.2216765405,"c":40689.302229818,"v":740486.3217436428,"t":1729015200}
+{"o":40689.302229818,"h":40865.0257368114,"l":40357.7560979552,"c":40702.6256270654,"v":770736.3230912812,"t":1729018800}
+{"o":40702.6256270654,"h":40751.6460352445,"l":39973.9607543391,"c":40108.8262723169,"v":914224.5866926251,"t":1729022400}
+{"o":40108.8262723169,"h":40299.0992798016,"l":39931.0551360043,"c":40299.0992798016,"v":718822.3855441117,"t":1729026000}
+{"o":40299.0992798016,"h":40420.6755206084,"l":40131.5935800742,"c":40162.7102060184,"v":548516.5108388254,"t":1729029600}
+{"o":40162.7102060184,"h":40689.365516365,"l":39765.1641309294,"c":40602.8577020026,"v":664873.2108951147,"t":1729033200}
+{"o":40602.8577020026,"h":40682.5649261923,"l":40259.1783809844,"c":40369.7509694408,"v":684629.7523592839,"t":1729036800}
+{"o":40369.7509694408,"h":40738.7128206665,"l":40153.4550884314,"c":40624.5571033928,"v":903032.6887298567,"t":1729040400}
+{"o":40624.5571033928,"h":40964.4514644747,"l":40517.5306202412,"c":40546.7555028588,"v":802252.9435764701,"t":1729044000}
+{"o":40546.7555028588,"h":40603.444493742,"l":40349.5992568066,"c":40489.3073737874,"v":647916.4133416795,"t":1729047600}
+{"o":40489.3073737874,"h":40613.8772935351,"l":40198.434710559,"c":40416.2612558635,"v":672510.7202302971,"t":1729051200}
+{"o":40416.2612558635,"h":40583.7820908039,"l":40342.788991193,"c":40485.2337827897,"v":549643.9800090755,"t":1729054800}
+{"o":40485.2337827897,"h":40659.5216378173,"l":40242.0524780404,"c":40420.248103568,"v":632105.5209238711,"t":1729058400}
+{"o":40420.248103568,"h":40434.6462704009,"l":40152.5346179058,"c":40313.930623132,"v":679869.3877953214,"t":1729062000}
+{"o":40313.930623132,"h":40652.160001446,"l":40258.9241633581,"c":40542.5518460804,"v":750995.300173262,"t":1729065600}
+{"o":40542.5518460804,"h":40784.0945499407,"l":40519.5801167439,"c":40746.7543975989,"v":459745.1012026697,"t":1729069200}
+{"o":40746.7543975989,"h":41032.8218862737,"l":40670.5535729807,"c":40898.7741425803,"v":614677.3094848017,"t":1729072800}
+{"o":40898.7741425803,"h":41563.6077238311,"l":40756.2871100604,"c":40921.2540770156,"v":1550277.1261809033,"t":1729076400}
+{"o":40921.2540770156,"h":41062.612641104,"l":40532.6751380737,"c":40801.2299047129,"v":1287672.6359390633,"t":1729080000}
+{"o":40801.2299047129,"h":40917.1299351795,"l":40380.9332008835,"c":40507.3187533052,"v":845613.1506890221,"t":1729083600}
+{"o":40507.3187533052,"h":41172.3990315475,"l":40448.3612956781,"c":40725.0943368824,"v":954693.1304834697,"t":1729087200}
+{"o":40725.0943368824,"h":40925.2873757581,"l":40434.4926572311,"c":40857.7500747893,"v":958820.0518339624,"t":1729090800}
+{"o":40857.7500747893,"h":40926.3235059797,"l":40453.5927762207,"c":40755.4902697177,"v":984008.0090887352,"t":1729094400}
+{"o":40755.4902697177,"h":40860.5967192317,"l":40605.0184785034,"c":40702.2090993619,"v":801502.0704425728,"t":1729098000}
+{"o":40702.2090993619,"h":40746.437662127,"l":40517.3882363938,"c":40536.5803619207,"v":810483.6091574207,"t":1729101600}
+{"o":40536.5803619207,"h":40612.6090429324,"l":40440.6280798696,"c":40532.9352848451,"v":803285.2349778613,"t":1729105200}
+{"o":40532.9352848451,"h":40739.2269918671,"l":40425.8533572941,"c":40527.0496993869,"v":803383.7482775153,"t":1729108800}
+{"o":40527.0496993869,"h":40624.0062003911,"l":40322.6738814242,"c":40406.7449347693,"v":685184.156109895,"t":1729112400}
+{"o":40406.7449347693,"h":40704.7352547626,"l":40393.5799237556,"c":40645.3340542755,"v":603877.001070176,"t":1729116000}
+{"o":40645.3340542755,"h":40645.3340542755,"l":40434.8774959905,"c":40479.109798278,"v":697659.2486058061,"t":1729119600}
+{"o":40479.109798278,"h":40836.7817931152,"l":40479.109798278,"c":40656.0508300397,"v":758336.8164853234,"t":1729123200}
+{"o":40656.0508300397,"h":40856.6798107118,"l":40145.3487530791,"c":40820.7816042585,"v":712938.7261768118,"t":1729126800}
+{"o":40820.7816042585,"h":40868.2667571446,"l":40376.2705105162,"c":40378.6010109486,"v":844118.2840813725,"t":1729130400}
+{"o":40378.6010109486,"h":40627.1414054557,"l":40333.8012859272,"c":40587.2768615472,"v":749540.4093629377,"t":1729134000}
+{"o":40587.2768615472,"h":40625.783771769,"l":40177.3967423423,"c":40219.8459389317,"v":623684.8082199146,"t":1729137600}
+{"o":40219.8459389317,"h":40319.4723998716,"l":39985.4769253642,"c":40077.3314121256,"v":591094.9657184668,"t":1729141200}
+{"o":40077.3314121256,"h":40226.2282016514,"l":39958.0074675567,"c":39958.4011924156,"v":562181.9392454979,"t":1729144800}
+{"o":39958.4011924156,"h":40060.1754375559,"l":39734.7467928614,"c":40047.3456539451,"v":599370.2699824813,"t":1729148400}
+{"o":40047.3456539451,"h":40218.1583604949,"l":39915.3379582432,"c":40207.301129274,"v":558264.8745206908,"t":1729152000}
+{"o":40207.301129274,"h":40264.097349762,"l":40085.2787036478,"c":40160.373303924,"v":508162.6478709131,"t":1729155600}
+{"o":40160.373303924,"h":40227.6247212818,"l":39717.8703994365,"c":39983.2323090109,"v":572953.3265021851,"t":1729159200}
+{"o":39983.2323090109,"h":40033.1415611972,"l":39376.0181246929,"c":39692.9051392872,"v":607458.4556436469,"t":1729162800}
+{"o":39692.9051392872,"h":40019.9166491726,"l":39630.50123398,"c":40019.9166491726,"v":646533.1171653105,"t":1729166400}
+{"o":40019.9166491726,"h":40212.1933016755,"l":39727.5674743561,"c":39907.8204824742,"v":814937.1918266515,"t":1729170000}
+{"o":39907.8204824742,"h":39965.8609276753,"l":39361.9388021031,"c":39875.7332363196,"v":1017160.176356773,"t":1729173600}
+{"o":39875.7332363196,"h":40165.7149207529,"l":39602.8411861638,"c":40110.2070733297,"v":938168.3163024742,"t":1729177200}
+{"o":40110.2070733297,"h":40116.9762595551,"l":39449.8886198876,"c":39701.9012426118,"v":818251.2952384807,"t":1729180800}
+{"o":39701.9012426118,"h":39747.1306546311,"l":39166.1084115125,"c":39221.1662203123,"v":924757.2565756135,"t":1729184400}
+{"o":39221.1662203123,"h":39239.2991032611,"l":38725.8832871901,"c":38971.9633489554,"v":941805.9017732732,"t":1729188000}
+{"o":38971.9633489554,"h":39274.142395697,"l":38919.4257435567,"c":39189.6252636204,"v":765772.8457484718,"t":1729191600}
+{"o":39189.6252636204,"h":39478.8604139124,"l":39173.4383349938,"c":39255.1699578042,"v":716566.9633283977,"t":1729195200}
+{"o":39255.1699578042,"h":39447.0423862939,"l":39254.7598709607,"c":39387.8211821539,"v":621956.5050657204,"t":1729198800}
+{"o":39387.8211821539,"h":39608.2310855827,"l":39387.8211821539,"c":39608.2310855827,"v":561259.8941062391,"t":1729202400}
+{"o":39608.2310855827,"h":39608.2310855827,"l":39409.3294090378,"c":39482.7491777451,"v":495426.5556840419,"t":1729206000}
+{"o":39482.7491777451,"h":39551.8232423674,"l":39269.9906911327,"c":39305.3649893582,"v":597580.8467422948,"t":1729209600}
+{"o":39305.3649893582,"h":40083.3496215716,"l":39257.3347028614,"c":39980.5722090129,"v":699719.3382975957,"t":1729213200}
+{"o":39980.5722090129,"h":40220.1538582848,"l":39881.655351564,"c":40190.3399650254,"v":700575.7817384717,"t":1729216800}
+{"o":40190.3399650254,"h":40202.8224820654,"l":39816.504431756,"c":39854.5841360775,"v":674293.7851894364,"t":1729220400}
+{"o":39854.5841360775,"h":40078.6041682454,"l":39854.1235791877,"c":40000.3677481996,"v":587069.4345467519,"t":1729224000}
+{"o":40000.3677481996,"h":40164.8702040196,"l":39935.0447994962,"c":40162.477823625,"v":648009.0253060297,"t":1729227600}
+{"o":40162.477823625,"h":40414.1918260241,"l":40115.8317466664,"c":40322.1980320952,"v":672084.4624099213,"t":1729231200}
+{"o":40322.1980320952,"h":40467.4674404606,"l":40233.5808354549,"c":40393.0957273221,"v":700310.2910156909,"t":1729234800}
+{"o":40393.0957273221,"h":40495.3698349781,"l":40284.8071141274,"c":40329.1595394732,"v":553241.9154926102,"t":1729238400}
+{"o":40329.1595394732,"h":40442.8548469862,"l":40204.9132637664,"c":40275.023378067,"v":600625.9111586345,"t":1729242000}
+{"o":40275.023378067,"h":40397.3405921945,"l":40243.5809645516,"c":40321.0490378481,"v":510979.0802401484,"t":1729245600}
+{"o":40321.0490378481,"h":40413.8577103695,"l":40100.1322806399,"c":40145.9912266037,"v":593787.0997741297,"t":1729249200}
+{"o":40145.9912266037,"h":40230.2481061738,"l":39914.0079438549,"c":39989.5362447793,"v":666231.6994287109,"t":1729252800}
+{"o":39989.5362447793,"h":40385.4677561495,"l":39948.3557065644,"c":40354.7435171101,"v":744331.1954685056,"t":1729256400}
+{"o":40354.7435171101,"h":40607.9562149617,"l":40155.3764576041,"c":40522.9853734324,"v":987808.5961814965,"t":1729260000}
+{"o":40522.9853734324,"h":40833.5860604965,"l":40315.3614453078,"c":40619.2341131623,"v":865415.6978749475,"t":1729263600}
+{"o":40619.2341131623,"h":40957.3285249575,"l":40329.7329526562,"c":40874.3963792631,"v":858120.7066515289,"t":1729267200}
+{"o":40874.3963792631,"h":41009.3960215399,"l":40770.1745858736,"c":40811.4986766785,"v":940714.3518806529,"t":1729270800}
+{"o":40811.4986766785,"h":41117.8935042719,"l":40736.5278969064,"c":40975.6461133864,"v":835212.7108310943,"t":1729274400}
+{"o":40975.6461133864,"h":40996.1442738419,"l":40551.2201495316,"c":40635.6178391489,"v":722512.7514841658,"t":1729278000}
+{"o":40635.6178391489,"h":40669.4859678904,"l":40461.5813462572,"c":40565.2590931712,"v":628960.0830808615,"t":1729281600}
+{"o":40565.2590931712,"h":40616.841134252,"l":40361.1015484883,"c":40511.9718174923,"v":604924.068017324,"t":1729285200}
+{"o":40511.9718174923,"h":40521.0394545505,"l":40384.4852232046,"c":40501.9035452159,"v":525355.2660020307,"t":1729288800}
+{"o":40501.9035452159,"h":40722.813092185,"l":40484.4227204304,"c":40670.0847646879,"v":471365.2430241579,"t":1729292400}
+{"o":40670.0847646879,"h":40712.1207325741,"l":40519.817556083,"c":40545.9339229558,"v":495062.8381884369,"t":1729296000}
+{"o":40545.9339229558,"h":40683.2717416563,"l":40511.1296190841,"c":40511.1296190841,"v":597928.5492640649,"t":1729299600}
+{"o":40511.1296190841,"h":40689.4960836892,"l":40461.4354604069,"c":40686.7793513446,"v":585197.6639566846,"t":1729303200}
+{"o":40686.7793513446,"h":40943.5744610425,"l":40552.2933738482,"c":40556.6669829334,"v":598478.6522792967,"t":1729306800}
+{"o":40556.6669829334,"h":40697.3825609198,"l":40459.6500527913,"c":40461.5671017363,"v":574975.2967982945,"t":1729310400}
+{"o":40461.5671017363,"h":40678.2088762274,"l":40461.1498229257,"c":40661.5956768812,"v":501289.1056131054,"t":1729314000}
+{"o":40661.5956768812,"h":40712.0678796691,"l":40553.3675902614,"c":40572.1843199268,"v":479878.1202903892,"t":1729317600}
+{"o":40572.1843199268,"h":40598.852352121,"l":40451.4577875648,"c":40566.6533231572,"v":546187.7435586366,"t":1729321200}
+{"o":40566.6533231572,"h":40675.9026756408,"l":40566.0036302399,"c":40620.3850156636,"v":681537.7312160106,"t":1729324800}
+{"o":40620.3850156636,"h":40668.8516893874,"l":40569.1477912981,"c":40652.9621639274,"v":664874.5765386939,"t":1729328400}
+{"o":40652.9621639274,"h":40690.5287001819,"l":40482.5419894205,"c":40539.0942839197,"v":682707.427095423,"t":1729332000}
+{"o":40539.0942839197,"h":40625.2983166505,"l":40337.1536461095,"c":40390.555664703,"v":919588.2242329096,"t":1729335600}
+{"o":40390.555664703,"h":40636.3943477101,"l":40367.6797545007,"c":40585.3753987996,"v":857371.841244389,"t":1729339200}
+{"o":40585.3753987996,"h":40672.5187001388,"l":40482.6720418615,"c":40619.1448045848,"v":830034.134895613,"t":1729342800}
+{"o":40619.1448045848,"h":41205.1570379832,"l":40612.2049148723,"c":41195.4595802258,"v":1278636.0380422571,"t":1729346400}
+{"o":41195.4595802258,"h":41343.8333087463,"l":40815.3077641686,"c":41084.8333506701,"v":1252614.3392345083,"t":1729350000}
+{"o":41084.8333506701,"h":41195.4145556088,"l":39891.8084087384,"c":40963.6019346424,"v":1399890.7405128316,"t":1729353600}
+{"o":40963.6019346424,"h":41045.3936699076,"l":40615.3780881532,"c":40848.6768401462,"v":844946.5503987679,"t":1729357200}
+{"o":40848.6768401462,"h":41037.5556825631,"l":40717.2402582924,"c":40908.0352056718,"v":1075304.8276231447,"t":1729360800}
+{"o":40908.0352056718,"h":41171.8470433558,"l":40887.39142169,"c":41029.079583488,"v":949273.4254242739,"t":1729364400}
+{"o":41029.079583488,"h":41174.5677000259,"l":40980.1365234671,"c":41153.9708441131,"v":721510.335596004,"t":1729368000}
+{"o":41153.9708441131,"h":41431.7982527211,"l":41135.90592176,"c":41210.7886229133,"v":721177.3370541617,"t":1729371600}
+{"o":41210.7886229133,"h":41716.5855320043,"l":41180.2081470109,"c":41695.4560145702,"v":694738.7567626061,"t":1729375200}
+{"o":41695.4560145702,"h":41942.1498671848,"l":41433.9711785806,"c":41927.7108825404,"v":750073.050492011,"t":1729378800}
+{"o":41927.7108825404,"h":42141.4437119913,"l":41650.1054010201,"c":41668.1459225584,"v":770591.6066652251,"t":1729382400}
+{"o":41668.1459225584,"h":41828.803177019,"l":41363.2077206864,"c":41657.6387234373,"v":739833.5067279942,"t":1729386000}
+{"o":41657.6387234373,"h":41815.3705215089,"l":41554.6487523059,"c":41619.2590597723,"v":585615.7632393028,"t":1729389600}
+{"o":41619.2590597723,"h":41752.127622278,"l":41508.0368833755,"c":41741.5591553283,"v":558970.9250128941,"t":1729393200}
+{"o":41741.5591553283,"h":41985.4243807483,"l":41641.1535218837,"c":41858.8845044744,"v":553073.7537982706,"t":1729396800}
+{"o":41858.8845044744,"h":42166.3300196194,"l":41630.0372615605,"c":41820.0079956316,"v":586084.3918608228,"t":1729400400}
+{"o":41820.0079956316,"h":41835.3944840718,"l":41619.7894814771,"c":41788.0417018686,"v":525340.5132502143,"t":1729404000}
+{"o":41788.0417018686,"h":41849.5711338549,"l":41646.130560454,"c":41677.0440795476,"v":500506.3821856235,"t":1729407600}
+{"o":41677.0440795476,"h":41814.3985155207,"l":41568.7328950091,"c":41673.1216349003,"v":583789.618200062,"t":1729411200}
+{"o":41673.1216349003,"h":41845.7406729519,"l":41597.8781001761,"c":41770.0632450741,"v":445613.2633214548,"t":1729414800}
+{"o":41770.0632450741,"h":41838.0454945145,"l":41627.2670975333,"c":41673.0984459104,"v":516724.5486199924,"t":1729418400}
+{"o":41673.0984459104,"h":41816.7935437386,"l":41667.0644068672,"c":41783.7656004048,"v":671715.3664532085,"t":1729422000}
+{"o":41783.7656004048,"h":41809.4906794468,"l":41543.1313429017,"c":41555.4537584752,"v":709140.5351583241,"t":1729425600}
+{"o":41555.4537584752,"h":41665.5503611398,"l":41359.6718577833,"c":41496.0990665231,"v":797236.860597362,"t":1729429200}
+{"o":41496.0990665231,"h":42372.5858291281,"l":41492.4472950253,"c":42200.1397377606,"v":1000339.6182865888,"t":1729432800}
+{"o":42200.1397377606,"h":42244.2660347335,"l":41703.1141659185,"c":41992.3206210666,"v":799888.197446215,"t":1729436400}
+{"o":41992.3206210666,"h":42075.3729095269,"l":41811.4590957137,"c":41946.5885390345,"v":771367.6734365614,"t":1729440000}
+{"o":41946.5885390345,"h":42158.439014315,"l":41790.9478653411,"c":42048.5469616065,"v":736654.7883229209,"t":1729443600}
+{"o":42048.5469616065,"h":42317.2246222966,"l":41999.6049470338,"c":42101.4482689786,"v":717804.0694362919,"t":1729447200}
+{"o":42101.4482689786,"h":42239.005603008,"l":41867.0353992718,"c":42029.7603385493,"v":657561.8601927825,"t":1729450800}
+{"o":42029.7603385493,"h":42831.1033753656,"l":41859.6646899869,"c":42687.3343366269,"v":706149.5132367144,"t":1729454400}
+{"o":42687.3343366269,"h":42997.9204529532,"l":42629.1597898241,"c":42960.5569351001,"v":788344.7600762177,"t":1729458000}
+{"o":42960.5569351001,"h":43942.8832646995,"l":42791.7443011121,"c":43744.4773885677,"v":1073867.1890963006,"t":1729461600}
+{"o":43744.4773885677,"h":44139.0433111681,"l":43289.3628597125,"c":43915.6378884275,"v":1010410.589060955,"t":1729465200}
+{"o":43915.6378884275,"h":44702.8287454818,"l":42514.3682411428,"c":44273.8042135518,"v":1146754.8073145594,"t":1729468800}
+{"o":44273.8042135518,"h":44701.197719131,"l":44065.5135409143,"c":44550.647083978,"v":986163.0989955154,"t":1729472400}
+{"o":44550.647083978,"h":44761.455631908,"l":44007.9732047526,"c":44210.9480594806,"v":1046834.5575854527,"t":1729476000}
+{"o":44210.9480594806,"h":44550.2133261462,"l":43973.5424187849,"c":44483.9074590086,"v":1438534.5173488522,"t":1729479600}
+{"o":44483.9074590086,"h":44877.1227706576,"l":43908.8957717158,"c":44747.2867969016,"v":962467.0475721916,"t":1729483200}
+{"o":44747.2867969016,"h":45075.6285696784,"l":44379.0911919501,"c":44503.9089045009,"v":891002.324743767,"t":1729486800}
+{"o":44503.9089045009,"h":44904.9868041744,"l":44263.7959409304,"c":44373.3041718676,"v":894925.9228447236,"t":1729490400}
+{"o":44373.3041718676,"h":44593.1898628351,"l":44188.2031627626,"c":44248.0346918394,"v":813039.07092044,"t":1729494000}
+{"o":44248.0346918394,"h":44519.523452361,"l":43495.4024548802,"c":43653.4020260537,"v":1126880.527188964,"t":1729497600}
+{"o":43653.4020260537,"h":43893.0022446476,"l":42765.370934297,"c":43708.1789040372,"v":965540.7870533649,"t":1729501200}
+{"o":43708.1789040372,"h":43931.0373155521,"l":43412.9071969472,"c":43571.2744766281,"v":726913.556510599,"t":1729504800}
+{"o":43571.2744766281,"h":44012.9374457554,"l":42852.6456248465,"c":43632.1657038514,"v":705586.6161703295,"t":1729508400}
+{"o":43632.1657038514,"h":43823.1590132476,"l":43376.0109862309,"c":43459.2711036096,"v":696523.3976496306,"t":1729512000}
+{"o":43459.2711036096,"h":43583.1609914654,"l":42379.1438272923,"c":42667.0568342747,"v":1129020.2834600031,"t":1729515600}
+{"o":42667.0568342747,"h":43252.0768426494,"l":41478.7136115869,"c":43092.4788358201,"v":983719.7049665111,"t":1729519200}
+{"o":43092.4788358201,"h":43362.229266182,"l":42784.7078655406,"c":43362.229266182,"v":829202.4270222377,"t":1729522800}
+{"o":43362.229266182,"h":43372.1961713656,"l":42790.0755591786,"c":43190.8956810024,"v":937298.1232372626,"t":1729526400}
+{"o":43190.8956810024,"h":43573.7412780732,"l":43147.2313845564,"c":43473.0083660209,"v":1043503.5346612601,"t":1729530000}
+{"o":43473.0083660209,"h":43586.2165837636,"l":43250.4255161719,"c":43477.5011290237,"v":982794.1937437351,"t":1729533600}
+{"o":43477.5011290237,"h":44101.4072738797,"l":43472.6993434845,"c":44026.035765385,"v":992974.8315946161,"t":1729537200}
+{"o":44026.035765385,"h":44031.8128373011,"l":43587.2042526543,"c":43678.0271376893,"v":780167.931460223,"t":1729540800}
+{"o":43678.0271376893,"h":44114.73289832,"l":43677.1944289446,"c":43950.391819394,"v":963499.9950953027,"t":1729544400}
+{"o":43950.391819394,"h":44116.5665828273,"l":43795.2953908114,"c":44040.7461075284,"v":751328.0924705273,"t":1729548000}
+{"o":44040.7461075284,"h":44040.7461075284,"l":43269.9806553977,"c":43611.1574169956,"v":756704.9829560759,"t":1729551600}
+{"o":43611.1574169956,"h":43691.8105788155,"l":42157.5180522539,"c":43385.7875224706,"v":997995.957334864,"t":1729555200}
+{"o":43385.7875224706,"h":43906.7625391545,"l":43019.3429951763,"c":43813.1321259462,"v":815570.331666428,"t":1729558800}
+{"o":43813.1321259462,"h":44037.6543118015,"l":43536.0726512946,"c":43546.8067478347,"v":848169.5021576401,"t":1729562400}
+{"o":43546.8067478347,"h":43693.3893052366,"l":43101.01364831,"c":43653.4200634794,"v":880126.6241830852,"t":1729566000}
+{"o":43653.4200634794,"h":44187.5371985336,"l":43590.1130984303,"c":43888.3011925611,"v":881430.9109251716,"t":1729569600}
+{"o":43888.3011925611,"h":44612.4643856706,"l":43826.1681336647,"c":44198.7743178627,"v":838680.6441296515,"t":1729573200}
+{"o":44198.7743178627,"h":44412.2322563865,"l":44107.7711251152,"c":44143.6729450662,"v":763400.4484467702,"t":1729576800}
+{"o":44143.6729450662,"h":44217.7670831913,"l":43786.3295328047,"c":43832.8767229911,"v":841407.1243221503,"t":1729580400}
+{"o":43832.8767229911,"h":43860.5636764766,"l":43022.4389071964,"c":43453.1461757072,"v":897627.07475028,"t":1729584000}
+{"o":43453.1461757072,"h":43489.487809618,"l":42915.1860715993,"c":43270.248310532,"v":862128.294694597,"t":1729587600}
+{"o":43270.248310532,"h":43697.5177146966,"l":43057.0108514583,"c":43648.1702841124,"v":721737.9938859025,"t":1729591200}
+{"o":43648.1702841124,"h":44358.4805988994,"l":43612.4567532519,"c":44032.0641326758,"v":783926.9399876712,"t":1729594800}
+{"o":44032.0641326758,"h":44422.7630299646,"l":43454.9473882108,"c":43591.6175764128,"v":917264.9495038571,"t":1729598400}
+{"o":43591.6175764128,"h":43836.1959235512,"l":43215.9980342485,"c":43569.2089692254,"v":912543.8485269181,"t":1729602000}
+{"o":43569.2089692254,"h":44935.2058786701,"l":43445.7209541205,"c":44612.4479928362,"v":1160764.8104019496,"t":1729605600}
+{"o":44612.4479928362,"h":44865.4022123608,"l":43550.187515976,"c":44013.7607275527,"v":1140119.8867557684,"t":1729609200}
+{"o":44013.7607275527,"h":44117.284572266,"l":43317.6303602157,"c":43573.2573351137,"v":939495.2683996807,"t":1729612800}
+{"o":43573.2573351137,"h":44289.1341533793,"l":43101.0095169398,"c":43854.9151473129,"v":893685.8536852075,"t":1729616400}
+{"o":43854.9151473129,"h":44611.0594488898,"l":43576.653716842,"c":44062.6172152691,"v":899063.8195901397,"t":1729620000}
+{"o":44062.6172152691,"h":44356.2257407796,"l":43912.2093589699,"c":44201.0736274258,"v":842268.7093856756,"t":1729623600}
+{"o":44201.0736274258,"h":44293.3030305687,"l":44013.7128482798,"c":44133.1856705015,"v":802636.3685571972,"t":1729627200}
+{"o":44133.1856705015,"h":44164.8845951367,"l":43823.714073605,"c":43951.1685216266,"v":745204.6337976187,"t":1729630800}
+{"o":43951.1685216266,"h":44381.6732991664,"l":43896.5016393983,"c":44322.1465549013,"v":687269.1229945858,"t":1729634400}
+{"o":44322.1465549013,"h":44377.5105855834,"l":43411.5499334577,"c":43967.689296177,"v":684035.0020608279,"t":1729638000}
+{"o":43967.689296177,"h":44050.5609176781,"l":43489.3676040223,"c":43582.0038282942,"v":663634.6052173255,"t":1729641600}
+{"o":43582.0038282942,"h":43932.4886035164,"l":43567.089501294,"c":43895.3745550597,"v":667767.5434957354,"t":1729645200}
+{"o":43895.3745550597,"h":43941.327286122,"l":43513.079590298,"c":43558.0015002343,"v":758615.4622269486,"t":1729648800}
+{"o":43558.0015002343,"h":43662.0253397213,"l":43166.5661049196,"c":43406.0664067756,"v":804218.3018414665,"t":1729652400}
+{"o":43406.0664067756,"h":43585.0618817214,"l":43275.3307309315,"c":43515.9702619301,"v":695887.0836628006,"t":1729656000}
+{"o":43515.9702619301,"h":43648.0931480589,"l":43100.5936452198,"c":43271.1869686631,"v":716831.965329517,"t":1729659600}
+{"o":43271.1869686631,"h":43650.6855556834,"l":43227.5237532181,"c":43330.7898060011,"v":646043.1463138619,"t":1729663200}
+{"o":43330.7898060011,"h":43465.5272273439,"l":43193.2232424086,"c":43465.5272273439,"v":711827.5280193497,"t":1729666800}
+{"o":43465.5272273439,"h":43639.7127014979,"l":43156.363942938,"c":43245.7847780972,"v":1076073.6730953001,"t":1729670400}
+{"o":43245.7847780972,"h":43552.6699841885,"l":43057.430558015,"c":43455.7182985643,"v":949339.1727110035,"t":1729674000}
+{"o":43455.7182985643,"h":43742.9028730302,"l":43407.0504275768,"c":43457.4126428329,"v":876594.0110694662,"t":1729677600}
+{"o":43457.4126428329,"h":43777.0342537552,"l":43408.7241969672,"c":43639.2861445083,"v":838721.7046299699,"t":1729681200}
+{"o":43639.2861445083,"h":43824.0036210252,"l":43276.3721329185,"c":43665.3978639141,"v":1110968.2720678737,"t":1729684800}
+{"o":43665.3978639141,"h":44494.1769560246,"l":43584.8965285525,"c":44339.3659005739,"v":1175916.0661182757,"t":1729688400}
+{"o":44339.3659005739,"h":44396.561550215,"l":43872.1572987932,"c":44019.6810754444,"v":1365998.241025364,"t":1729692000}
+{"o":44019.6810754444,"h":44216.9372775617,"l":43370.2911886988,"c":44074.6578791982,"v":1645382.5201766142,"t":1729695600}
+{"o":44074.6578791982,"h":44206.5541337142,"l":43354.8069349743,"c":43422.0430461279,"v":1279611.2815534093,"t":1729699200}
+{"o":43422.0430461279,"h":43868.7051385124,"l":43373.7848203112,"c":43586.6370124839,"v":1409557.5298950879,"t":1729702800}
+{"o":43586.6370124839,"h":44586.9675107997,"l":42823.9452936238,"c":44489.6569710891,"v":1407107.6827178842,"t":1729706400}
+{"o":44489.6569710891,"h":45528.3922189581,"l":44256.614603233,"c":45348.8079887991,"v":1265961.4757149178,"t":1729710000}
+{"o":45348.8079887991,"h":46116.2175286833,"l":45056.0157577376,"c":45511.8373021258,"v":1155722.0149184132,"t":1729713600}
+{"o":45511.8373021258,"h":45713.0138660917,"l":44618.7381360554,"c":44836.6215799469,"v":1125245.0302906053,"t":1729717200}
+{"o":44836.6215799469,"h":45204.9953181066,"l":43064.5549093466,"c":44824.2255479947,"v":1061649.2305025097,"t":1729720800}
+{"o":44824.2255479947,"h":45126.8971270714,"l":44720.0788229185,"c":44800.1583648973,"v":898445.4243376398,"t":1729724400}
+{"o":44800.1583648973,"h":45413.7654722421,"l":43058.255683727,"c":45325.4374184309,"v":972981.8718487415,"t":1729728000}
+{"o":45325.4374184309,"h":45779.6574321713,"l":45022.1381541308,"c":45346.7708338091,"v":981996.6190900686,"t":1729731600}
+{"o":45346.7708338091,"h":46284.9410751217,"l":45153.7381541802,"c":45760.8405588828,"v":1172341.2020616513,"t":1729735200}
+{"o":45760.8405588828,"h":45947.9580992808,"l":45417.9415834317,"c":45670.4292908627,"v":1213879.2762565282,"t":1729738800}
+{"o":45670.4292908627,"h":45959.7600538662,"l":45477.1700032843,"c":45501.9718436983,"v":1005709.671671199,"t":1729742400}
+{"o":45501.9718436983,"h":45734.9857160995,"l":45162.0107461958,"c":45407.0866158836,"v":786586.5739387315,"t":1729746000}
+{"o":45407.0866158836,"h":45677.1390684353,"l":45254.3757709022,"c":45473.5790063645,"v":914362.0170577454,"t":1729749600}
+{"o":45473.5790063645,"h":45759.7628394344,"l":45345.1921426669,"c":45503.0441335847,"v":919301.2497037681,"t":1729753200}
+{"o":45503.0441335847,"h":45806.1211145415,"l":45104.2775907256,"c":45128.8750961712,"v":960956.5615373837,"t":1729756800}
+{"o":45128.8750961712,"h":45344.90103737,"l":44663.4249450379,"c":45028.1767419523,"v":1026577.5198315701,"t":1729760400}
+{"o":45028.1767419523,"h":45447.9195380768,"l":44856.542185077,"c":45356.2361495736,"v":830976.5282699867,"t":1729764000}
+{"o":45356.2361495736,"h":45658.3267575798,"l":45216.0133686213,"c":45609.1290816206,"v":979709.1842180337,"t":1729767600}
+{"o":45609.1290816206,"h":46176.9316621506,"l":45524.2049934669,"c":45758.0240958684,"v":1016618.9706127618,"t":1729771200}
+{"o":45758.0240958684,"h":46518.2871723616,"l":45652.5597338816,"c":46106.6587486937,"v":1185308.1463074493,"t":1729774800}
+{"o":46106.6587486937,"h":46437.5337102123,"l":45748.111863241,"c":46082.8786363523,"v":1155837.1211475395,"t":1729778400}
+{"o":46082.8786363523,"h":46776.7316455763,"l":45780.4684706803,"c":46018.4096720854,"v":1174051.4736993185,"t":1729782000}
+{"o":46018.4096720854,"h":46864.6382013068,"l":45801.3286594162,"c":46361.6536910555,"v":984417.7603919765,"t":1729785600}
+{"o":46361.6536910555,"h":46486.7145390844,"l":43749.1681756633,"c":46007.2663474211,"v":990110.2600756603,"t":1729789200}
+{"o":46007.2663474211,"h":46327.0624199388,"l":45847.3028760052,"c":46233.2794376444,"v":972569.9557032433,"t":1729792800}
+{"o":46233.2794376444,"h":46600.0244117516,"l":46097.7421098239,"c":46537.1771897699,"v":1023060.3704595808,"t":1729796400}
+{"o":46537.1771897699,"h":46961.9520296522,"l":45910.0583051935,"c":46531.6253896428,"v":1040729.6440123298,"t":1729800000}
+{"o":46531.6253896428,"h":46878.6660367273,"l":46336.5380809639,"c":46688.9673157452,"v":1071637.5357724649,"t":1729803600}
+{"o":46688.9673157452,"h":47091.7951673192,"l":46594.4434861165,"c":46899.5367996764,"v":1243516.9448032521,"t":1729807200}
+{"o":46899.5367996764,"h":47023.9076703716,"l":45937.7784442061,"c":46407.2564775638,"v":1048712.1011818976,"t":1729810800}
+{"o":46407.2564775638,"h":46645.6864692775,"l":46217.9754732565,"c":46362.9741013124,"v":1029351.7477716617,"t":1729814400}
+{"o":46362.9741013124,"h":46469.93169961,"l":45941.96508312,"c":46116.944599637,"v":924785.5125836945,"t":1729818000}
+{"o":46116.944599637,"h":46320.3914038283,"l":45943.5950827305,"c":46098.2129771875,"v":767641.3532984271,"t":1729821600}
+{"o":46098.2129771875,"h":46277.7128926333,"l":45530.5315699383,"c":45816.9915970351,"v":893955.024212484,"t":1729825200}
+{"o":45816.9915970351,"h":45921.0738904181,"l":45339.9191006442,"c":45421.9121486375,"v":765193.8882627669,"t":1729828800}
+{"o":45421.9121486375,"h":45673.1099560556,"l":45223.1450008609,"c":45594.6627386585,"v":657190.8262329516,"t":1729832400}
+{"o":45594.6627386585,"h":45766.7737796988,"l":45472.2390888092,"c":45548.4674476521,"v":845832.7546748252,"t":1729836000}
+{"o":45548.4674476521,"h":45622.3132811041,"l":44963.5270924588,"c":45095.2923290791,"v":799233.3191766277,"t":1729839600}
+{"o":45095.2923290791,"h":45340.503588668,"l":44815.0351078869,"c":45215.0510486934,"v":1199713.7811721689,"t":1729843200}
+{"o":45215.0510486934,"h":45460.6524182314,"l":44799.8030012582,"c":45418.2709659462,"v":895213.0223364293,"t":1729846800}
+{"o":45418.2709659462,"h":45604.7633665996,"l":45209.8669556601,"c":45513.9024060878,"v":921322.2986715981,"t":1729850400}
+{"o":45513.9024060878,"h":45682.4803349209,"l":45424.9053764518,"c":45567.2202503236,"v":706583.7801687167,"t":1729854000}
+{"o":45567.2202503236,"h":45780.4100441244,"l":45443.0488444757,"c":45515.3192243159,"v":770922.0529267016,"t":1729857600}
+{"o":45515.3192243159,"h":45993.3658334966,"l":45350.8916676192,"c":45947.0638589326,"v":917035.6563672549,"t":1729861200}
+{"o":45947.0638589326,"h":46577.2708499914,"l":45757.1636606987,"c":46103.0202898155,"v":1103049.4639827937,"t":1729864800}
+{"o":46103.0202898155,"h":46418.4873697344,"l":44627.7986893283,"c":45244.4107355488,"v":1197218.3063822044,"t":1729868400}
+{"o":45244.4107355488,"h":45599.5341077683,"l":44710.5318310882,"c":45129.9280114335,"v":1318634.1990723202,"t":1729872000}
+{"o":45129.9280114335,"h":45362.8600402835,"l":43646.4602280513,"c":44040.5481533552,"v":1359302.9497102089,"t":1729875600}
+{"o":44040.5481533552,"h":44995.5515818828,"l":43223.9526342557,"c":44403.1676078242,"v":1922036.8263842787,"t":1729879200}
+{"o":44403.1676078242,"h":44575.8888009242,"l":43474.5693204432,"c":44025.5150503866,"v":1286853.1962966786,"t":1729882800}
+{"o":44025.5150503866,"h":44240.0128203029,"l":43276.4849227027,"c":43776.7764680815,"v":990976.3492883884,"t":1729886400}
+{"o":43776.7764680815,"h":44212.5118190496,"l":43646.8260588634,"c":44072.2578327152,"v":898517.4935410687,"t":1729890000}
+{"o":44072.2578327152,"h":44242.7866912818,"l":42869.7706103359,"c":42923.5954571258,"v":860192.2272475981,"t":1729893600}
+{"o":42923.5954571258,"h":43328.8530613662,"l":41760.632323913,"c":43211.0034473843,"v":1931919.3540147038,"t":1729897200}
+{"o":43211.0034473843,"h":43477.8952807341,"l":42926.4435845024,"c":43203.8810390234,"v":1190016.8227107648,"t":1729900800}
+{"o":43203.8810390234,"h":43320.1793673449,"l":42799.584685261,"c":42799.584685261,"v":762283.2370345498,"t":1729904400}
+{"o":42799.584685261,"h":43477.0253408071,"l":42575.9453331894,"c":43190.6263666169,"v":778504.7446962447,"t":1729908000}
+{"o":43190.6263666169,"h":43478.3361345029,"l":43014.2787401736,"c":43409.2837559662,"v":644948.1947208565,"t":1729911600}
+{"o":43409.2837559662,"h":43673.6808820016,"l":43325.8696574428,"c":43658.2226810453,"v":655633.4131556661,"t":1729915200}
+{"o":43658.2226810453,"h":44072.2577706289,"l":43568.3920505764,"c":43736.9219270265,"v":634399.3319265189,"t":1729918800}
+{"o":43736.9219270265,"h":44193.6289880886,"l":43624.8566403546,"c":44157.2746385163,"v":777250.1209005656,"t":1729922400}
+{"o":44157.2746385163,"h":44349.1601030951,"l":43717.6718348963,"c":43889.3120885202,"v":778042.5193555183,"t":1729926000}
+{"o":43889.3120885202,"h":44232.2362125339,"l":43853.9729363662,"c":44148.8923365348,"v":707254.6709929829,"t":1729929600}
+{"o":44148.8923365348,"h":44452.6910986597,"l":44072.1207394102,"c":44330.9012518347,"v":746396.5491985306,"t":1729933200}
+{"o":44330.9012518347,"h":44650.3203324183,"l":43919.2476714872,"c":44378.3616657998,"v":869174.0267647388,"t":1729936800}
+{"o":44378.3616657998,"h":44682.4808811104,"l":44119.0493502321,"c":44221.0817451864,"v":749898.4339629196,"t":1729940400}
+{"o":44221.0817451864,"h":44466.5462537309,"l":44118.4208524574,"c":44307.7722889027,"v":697360.1922490905,"t":1729944000}
+{"o":44307.7722889027,"h":44376.5438456097,"l":43912.4756551997,"c":44056.6037835655,"v":697850.5394269702,"t":1729947600}
+{"o":44056.6037835655,"h":44199.32668794,"l":43854.0363324691,"c":43962.9483736548,"v":945199.2549022866,"t":1729951200}
+{"o":43962.9483736548,"h":44499.7469614828,"l":43858.1452530882,"c":44203.1533549744,"v":855239.33617892,"t":1729954800}
+{"o":44203.1533549744,"h":44500.2914778673,"l":44089.0134916277,"c":44362.1718766812,"v":695358.7633288716,"t":1729958400}
+{"o":44362.1718766812,"h":44624.1754337952,"l":44118.0884918607,"c":44584.7195956715,"v":737420.569063688,"t":1729962000}
+{"o":44584.7195956715,"h":44661.8256682657,"l":44373.1329668017,"c":44527.04799253,"v":793037.4100874368,"t":1729965600}
+{"o":44527.04799253,"h":45147.980641165,"l":44527.04799253,"c":44960.5598246269,"v":753419.664526645,"t":1729969200}
+{"o":44960.5598246269,"h":45375.4730837523,"l":44928.7837832682,"c":45226.3831710604,"v":751010.4384230352,"t":1729972800}
+{"o":45226.3831710604,"h":45417.5871472048,"l":44830.1842107194,"c":44910.4810600453,"v":747258.5306184163,"t":1729976400}
+{"o":44910.4810600453,"h":45108.9725769437,"l":44787.556026706,"c":44928.9753548151,"v":629012.3393754916,"t":1729980000}
+{"o":44928.9753548151,"h":44973.8240119373,"l":44697.247880393,"c":44784.2722601547,"v":522581.4941951139,"t":1729983600}
+{"o":44784.2722601547,"h":44886.1472494094,"l":44458.9368902543,"c":44733.2137212439,"v":641657.9970088608,"t":1729987200}
+{"o":44733.2137212439,"h":45408.7516359349,"l":44616.5571882195,"c":45196.5172900077,"v":725266.7169969608,"t":1729990800}
+{"o":45196.5172900077,"h":45424.0249726092,"l":44882.4351556907,"c":44969.2623978102,"v":712985.437450798,"t":1729994400}
+{"o":44969.2623978102,"h":45193.2678287064,"l":44745.3230451823,"c":45102.0585491189,"v":611866.4423676205,"t":1729998000}
+{"o":45102.0585491189,"h":45263.9243265336,"l":44992.4970800481,"c":45212.8372986006,"v":556814.9129650713,"t":1730001600}
+{"o":45212.8372986006,"h":45376.604644144,"l":45079.40451372,"c":45234.6504075719,"v":517210.1731946305,"t":1730005200}
+{"o":45234.6504075719,"h":45450.0072643896,"l":45133.6358203386,"c":45445.3167354559,"v":550015.6793671983,"t":1730008800}
+{"o":45445.3167354559,"h":45883.3589269455,"l":45274.668176972,"c":45416.0748064643,"v":557222.0871358482,"t":1730012400}
+{"o":45416.0748064643,"h":46012.6442707215,"l":45382.1604278208,"c":45955.497369415,"v":654596.473602439,"t":1730016000}
+{"o":45955.497369415,"h":46004.6126889703,"l":45539.7467370863,"c":45778.8454782417,"v":737845.4440744891,"t":1730019600}
+{"o":45778.8454782417,"h":45808.1181588824,"l":45491.1404432963,"c":45536.7334727356,"v":675888.3407187782,"t":1730023200}
+{"o":45536.7334727356,"h":45871.4833192441,"l":45473.9497384648,"c":45633.6206454082,"v":641067.8749325959,"t":1730026800}
+{"o":45633.6206454082,"h":46343.2478427644,"l":45627.1410921785,"c":46081.1377386284,"v":907169.9090112147,"t":1730030400}
+{"o":46081.1377386284,"h":46344.0135538892,"l":45900.5462901674,"c":46141.3247770966,"v":894324.7038993991,"t":1730034000}
+{"o":46141.3247770966,"h":46427.5947306703,"l":46057.8119643291,"c":46241.2345572154,"v":898651.0531645096,"t":1730037600}
+{"o":46241.2345572154,"h":46574.110688941,"l":46043.5876927733,"c":46115.0322217478,"v":820709.7473575651,"t":1730041200}
+{"o":46115.0322217478,"h":46334.6693999548,"l":45754.0852261981,"c":46322.8271711197,"v":787730.6355266077,"t":1730044800}
+{"o":46322.8271711197,"h":46851.8622072893,"l":46166.512462361,"c":46180.8659101369,"v":814662.177832535,"t":1730048400}
+{"o":46180.8659101369,"h":46498.2720763622,"l":46073.4383647313,"c":46097.7055606719,"v":756662.5766391328,"t":1730052000}
+{"o":46097.7055606719,"h":46491.7955592726,"l":45957.3930329755,"c":46452.8283007356,"v":842010.5444966805,"t":1730055600}
+{"o":46452.8283007356,"h":46669.3437496627,"l":46295.7276127516,"c":46370.2443561472,"v":809374.5619634945,"t":1730059200}
+{"o":46370.2443561472,"h":46678.6960702657,"l":46290.3305391361,"c":46427.4291476008,"v":887239.4766081653,"t":1730062800}
+{"o":46427.4291476008,"h":46716.2579984292,"l":46427.4291476008,"c":46598.4059061942,"v":818859.8733198716,"t":1730066400}
+{"o":46598.4059061942,"h":46733.899940744,"l":46309.3192137834,"c":46318.7165439122,"v":726918.0703852964,"t":1730070000}
+{"o":46318.7165439122,"h":46452.2005818162,"l":46075.248282301,"c":46149.7526810324,"v":673068.7455611962,"t":1730073600}
+{"o":46149.7526810324,"h":46286.6400160092,"l":45607.7401261584,"c":46066.5998932449,"v":574704.0630374313,"t":1730077200}
+{"o":46066.5998932449,"h":46169.0556610243,"l":45828.8605448546,"c":45914.681962873,"v":685615.1424315808,"t":1730080800}
+{"o":45914.681962873,"h":46329.8720453934,"l":45881.3733164797,"c":46071.1906362249,"v":740743.7953576297,"t":1730084400}
+{"o":46071.1906362249,"h":46085.3120162634,"l":45566.310716776,"c":45941.5237025685,"v":706959.2237710882,"t":1730088000}
+{"o":45941.5237025685,"h":45971.2503667301,"l":45373.5839106166,"c":45716.9499738777,"v":771928.2448009535,"t":1730091600}
+{"o":45716.9499738777,"h":45802.3871304767,"l":45450.813774499,"c":45743.7309125468,"v":599047.5825855152,"t":1730095200}
+{"o":45743.7309125468,"h":46318.4233769838,"l":45708.729048841,"c":46055.8870961248,"v":728518.2040911873,"t":1730098800}
+{"o":46055.8870961248,"h":46507.9648296132,"l":46037.9673136699,"c":46360.338031217,"v":791594.985072323,"t":1730102400}
+{"o":46360.338031217,"h":46679.1885011581,"l":46253.4066691331,"c":46595.9402116596,"v":621490.7217634267,"t":1730106000}
+{"o":46595.9402116596,"h":46854.032773741,"l":46458.5173471308,"c":46462.3834859099,"v":695131.5494035837,"t":1730109600}
+{"o":46462.3834859099,"h":46779.4216597187,"l":46223.2697217549,"c":46394.8052879707,"v":683573.6348123461,"t":1730113200}
+{"o":46394.8052879707,"h":46703.1390948114,"l":45512.491543614,"c":46569.0263820993,"v":778626.2958790774,"t":1730116800}
+{"o":46569.0263820993,"h":46702.0093847316,"l":45895.6002662766,"c":45951.1204831163,"v":819955.4497743192,"t":1730120400}
+{"o":45951.1204831163,"h":46319.6056558386,"l":45413.0928767039,"c":45898.8452512144,"v":884844.0104967288,"t":1730124000}
+{"o":45898.8452512144,"h":45964.1918973567,"l":45355.0069523412,"c":45477.5215329729,"v":851378.1894986914,"t":1730127600}
+{"o":45477.5215329729,"h":46059.7213488447,"l":45316.2064515458,"c":45600.9652037463,"v":944443.385915884,"t":1730131200}
+{"o":45600.9652037463,"h":46275.862650896,"l":45048.1990647865,"c":45847.9532617378,"v":1106341.4876364574,"t":1730134800}
+{"o":45847.9532617378,"h":46154.8329462708,"l":45809.4412572537,"c":46009.3736626437,"v":853221.878916247,"t":1730138400}
+{"o":46009.3736626437,"h":46742.3960100157,"l":45948.1492878022,"c":46287.7434057218,"v":995173.8476484646,"t":1730142000}
+{"o":46287.7434057218,"h":46366.9945241669,"l":46000.6707383281,"c":46330.8339499935,"v":811825.8193906968,"t":1730145600}
+{"o":46330.8339499935,"h":46769.2440871247,"l":46257.246780198,"c":46606.2042075279,"v":697764.8493748039,"t":1730149200}
+{"o":46606.2042075279,"h":47160.6087813469,"l":46533.3130408644,"c":46862.3065368408,"v":1058347.0393365012,"t":1730152800}
+{"o":46862.3065368408,"h":47074.0574803378,"l":46557.8989703019,"c":46769.8181418066,"v":834045.362491695,"t":1730156400}
+{"o":46769.8181418066,"h":47015.7083522804,"l":46523.1582282603,"c":46866.689381327,"v":705325.5151634058,"t":1730160000}
+{"o":46866.689381327,"h":46882.048088089,"l":46459.402430896,"c":46764.5702729941,"v":788452.7696051213,"t":1730163600}
+{"o":46764.5702729941,"h":48051.7002058674,"l":46585.437279388,"c":47434.8260974474,"v":1204322.7017640891,"t":1730167200}
+{"o":47434.8260974474,"h":47920.4830822845,"l":47148.5583747287,"c":47677.2727936415,"v":822015.4366649179,"t":1730170800}
+{"o":47677.2727936415,"h":47931.8101152411,"l":47513.098379927,"c":47718.0071507397,"v":667846.1434552119,"t":1730174400}
+{"o":47718.0071507397,"h":47735.772902742,"l":47218.8615963435,"c":47454.4151255537,"v":759281.5214870139,"t":1730178000}
+{"o":47454.4151255537,"h":47542.8800956525,"l":47211.5281566926,"c":47300.2550391444,"v":628309.6978031418,"t":1730181600}
+{"o":47300.2550391444,"h":47448.1362571922,"l":47007.6663082378,"c":47244.5574032761,"v":650723.8045815884,"t":1730185200}
+{"o":47244.5574032761,"h":47649.4560891344,"l":47088.8694933866,"c":47484.3353463979,"v":640784.3775832416,"t":1730188800}
+{"o":47484.3353463979,"h":47612.2027951989,"l":47296.3211946942,"c":47490.8828288339,"v":622469.9353565404,"t":1730192400}
+{"o":47490.8828288339,"h":47602.4804479232,"l":47248.5358277614,"c":47485.0873516788,"v":567804.5454568493,"t":1730196000}
+{"o":47485.0873516788,"h":47706.9571647721,"l":47299.8079363582,"c":47451.9598762742,"v":684750.0350104985,"t":1730199600}
+{"o":47451.9598762742,"h":47598.4138128679,"l":47008.6056628445,"c":47018.6096762651,"v":755766.1756031835,"t":1730203200}
+{"o":47018.6096762651,"h":47292.4805342056,"l":46784.2598179707,"c":47185.1220396358,"v":790565.0306553008,"t":1730206800}
+{"o":47185.1220396358,"h":47417.0221213448,"l":46806.7384574207,"c":47073.0631114452,"v":1068074.8516430305,"t":1730210400}
+{"o":47073.0631114452,"h":47501.7673622569,"l":46869.3614811204,"c":47354.0932992001,"v":1069074.3382757145,"t":1730214000}
+{"o":47354.0932992001,"h":48315.0094973352,"l":47290.0666673558,"c":47876.4705493857,"v":1304799.1641319266,"t":1730217600}
+{"o":47876.4705493857,"h":48224.3696230596,"l":47189.75938067,"c":47476.4529557165,"v":1017215.874969652,"t":1730221200}
+{"o":47476.4529557165,"h":47790.6652739175,"l":47259.3659122841,"c":47574.3584004998,"v":1066764.560600884,"t":1730224800}
+{"o":47574.3584004998,"h":47766.4402508704,"l":46543.0019984093,"c":46745.0490931665,"v":1147809.8879023546,"t":1730228400}
+{"o":46745.0490931665,"h":46962.2588474704,"l":46257.1667721978,"c":46831.3834058558,"v":900752.3372237289,"t":1730232000}
+{"o":46831.3834058558,"h":47130.6831294004,"l":46638.3341394082,"c":46898.0829418467,"v":667634.7012828236,"t":1730235600}
+{"o":46898.0829418467,"h":47338.1603773939,"l":46860.2526834254,"c":47123.8683721602,"v":717569.3915910893,"t":1730239200}
+{"o":47123.8683721602,"h":47270.9439342429,"l":46912.8660105772,"c":47060.561799355,"v":620222.7946810659,"t":1730242800}
+{"o":47060.561799355,"h":47160.6250778254,"l":46622.4387731773,"c":46864.0592195093,"v":620203.4557731372,"t":1730246400}
+{"o":46864.0592195093,"h":47231.2180236933,"l":46390.9198560362,"c":47189.1430956723,"v":675068.5604795768,"t":1730250000}
+{"o":47189.1430956723,"h":47455.393115479,"l":46962.9344090096,"c":47128.1387601872,"v":633249.6981223089,"t":1730253600}
+{"o":47128.1387601872,"h":47352.3527869953,"l":47046.3460970822,"c":47247.5320197068,"v":645156.6032684802,"t":1730257200}
+{"o":47247.5320197068,"h":47449.248458905,"l":47108.4058842168,"c":47402.5689802062,"v":512791.5637150251,"t":1730260800}
+{"o":47402.5689802062,"h":47732.8545729331,"l":47129.0589717077,"c":47222.993825604,"v":566704.6604381171,"t":1730264400}
+{"o":47222.993825604,"h":47448.2973120812,"l":46861.5616626249,"c":46909.9718768086,"v":579918.2860108056,"t":1730268000}
+{"o":46909.9718768086,"h":47072.6145379566,"l":46756.8654546964,"c":46879.7783934159,"v":580573.9713412076,"t":1730271600}
+{"o":46879.7783934159,"h":47061.0854019635,"l":46651.6611306183,"c":46679.3318216609,"v":691933.6215690797,"t":1730275200}
+{"o":46679.3318216609,"h":46901.1445949002,"l":46610.5883477341,"c":46740.7489171515,"v":507912.4022084267,"t":1730278800}
+{"o":46740.7489171515,"h":46768.062478637,"l":46480.0546547374,"c":46500.0631796094,"v":495835.1466393208,"t":1730282400}
+{"o":46500.0631796094,"h":46561.9496073294,"l":45992.9722487534,"c":46084.2236383831,"v":651845.5971924391,"t":1730286000}
+{"o":46084.2236383831,"h":46199.0676071833,"l":45799.5186516017,"c":46056.4450098981,"v":667282.4531032733,"t":1730289600}
+{"o":46056.4450098981,"h":46345.1882248251,"l":45638.4315964277,"c":46299.5024705353,"v":740975.2894576379,"t":1730293200}
+{"o":46299.5024705353,"h":46528.6090769559,"l":46037.3803038399,"c":46143.6666476271,"v":792185.0599738817,"t":1730296800}
+{"o":46143.6666476271,"h":46185.2629135287,"l":45221.668248303,"c":45645.5639666786,"v":912819.6984507939,"t":1730300400}
+{"o":45645.5639666786,"h":46002.1254959842,"l":45280.3867707149,"c":45934.9179441354,"v":867628.6821607933,"t":1730304000}
+{"o":45934.9179441354,"h":46045.3086202698,"l":45776.2205088357,"c":46017.7155945875,"v":885488.0576609122,"t":1730307600}
+{"o":46017.7155945875,"h":46130.4653142481,"l":45556.7287099459,"c":45676.2706561981,"v":929626.4764159203,"t":1730311200}
+{"o":45676.2706561981,"h":45868.2591255246,"l":45480.7426862594,"c":45747.5561229338,"v":712562.1806136,"t":1730314800}
+{"o":45747.5561229338,"h":46416.4307669745,"l":45447.1525893806,"c":46365.0277899086,"v":856976.748905464,"t":1730318400}
+{"o":46365.0277899086,"h":46461.7565397945,"l":45603.28882792,"c":45963.7380206399,"v":765988.0797174626,"t":1730322000}
+{"o":45963.7380206399,"h":46091.7974433507,"l":45850.3676808585,"c":46018.2472490489,"v":559674.8568149412,"t":1730325600}
+{"o":46018.2472490489,"h":46234.3392365028,"l":45864.0972145471,"c":45890.4848902552,"v":470938.5040894707,"t":1730329200}
+{"o":45890.4848902552,"h":46056.4744738435,"l":45805.5362896219,"c":46006.4919477124,"v":471339.474584161,"t":1730332800}
+{"o":46006.4919477124,"h":46225.1099062042,"l":45758.9424629539,"c":46078.5950114909,"v":576609.9597961444,"t":1730336400}
+{"o":46078.5950114909,"h":46343.5592886737,"l":45925.8045906294,"c":46140.744788257,"v":605929.7325171381,"t":1730340000}
+{"o":46140.744788257,"h":46213.1119749334,"l":45568.8195397187,"c":45750.2749667126,"v":519470.618458293,"t":1730343600}
+{"o":45750.2749667126,"h":46005.0754144204,"l":45703.8969092195,"c":45950.4842456543,"v":495502.1092455161,"t":1730347200}
+{"o":45950.4842456543,"h":46185.3240920796,"l":45891.3781489945,"c":45972.5235112072,"v":499945.2424038043,"t":1730350800}
+{"o":45972.5235112072,"h":46009.6442471802,"l":45494.1124380749,"c":45572.22227988,"v":479471.9156588942,"t":1730354400}
+{"o":45572.22227988,"h":45890.3515863762,"l":45443.9099081872,"c":45792.1875529553,"v":441775.101328245,"t":1730358000}
+{"o":45792.1875529553,"h":45811.7964730542,"l":45468.0409859863,"c":45712.4077590373,"v":494676.7961966927,"t":1730361600}
+{"o":45712.4077590373,"h":46041.914048591,"l":45658.2244799055,"c":45989.0277450102,"v":450759.1375631333,"t":1730365200}
+{"o":45989.0277450102,"h":46337.2631869215,"l":45826.7503317865,"c":46263.0091832767,"v":537173.7164573178,"t":1730368800}
+{"o":46263.0091832767,"h":46274.5471374936,"l":45824.7424411894,"c":45927.6892140647,"v":522908.8156953331,"t":1730372400}
+{"o":45927.6892140647,"h":46041.5521349055,"l":45612.9659533769,"c":45729.3235994114,"v":702004.8216585068,"t":1730376000}
+{"o":45729.3235994114,"h":45784.4375755931,"l":44835.6563557147,"c":45111.6552330398,"v":904536.6135881776,"t":1730379600}
+{"o":45111.6552330398,"h":45164.2565794659,"l":44275.368302069,"c":44718.6005030263,"v":1198803.4381742987,"t":1730383200}
+{"o":44718.6005030263,"h":45310.6937599419,"l":44669.8343245537,"c":44758.4006219141,"v":972677.8499303682,"t":1730386800}
+{"o":44758.4006219141,"h":44783.9002831594,"l":44378.9038382327,"c":44525.2335444624,"v":801380.9370986493,"t":1730390400}
+{"o":44525.2335444624,"h":44915.5664805069,"l":44434.2847568208,"c":44673.2167413386,"v":775778.6098881052,"t":1730394000}
+{"o":44673.2167413386,"h":44727.1439515435,"l":44192.1409912353,"c":44486.7848476195,"v":954438.250002488,"t":1730397600}
+{"o":44486.7848476195,"h":44682.4929188542,"l":44141.281532393,"c":44220.5489722436,"v":800851.3457722529,"t":1730401200}
+{"o":44220.5489722436,"h":44632.5279399061,"l":44133.2165114841,"c":44446.6651964685,"v":725213.6597588439,"t":1730404800}
+{"o":44446.6651964685,"h":44546.5199546313,"l":44281.9554361166,"c":44325.824180087,"v":671687.3419430786,"t":1730408400}
+{"o":44325.824180087,"h":44494.1178520445,"l":43915.2111605526,"c":44424.5695090204,"v":778831.8273773181,"t":1730412000}
+{"o":44424.5695090204,"h":44607.5495916974,"l":44004.1771481433,"c":44211.2374258254,"v":657644.0881932426,"t":1730415600}
+{"o":44211.2374258254,"h":44449.2036965665,"l":44123.8082479157,"c":44311.2330699015,"v":549575.146736588,"t":1730419200}
+{"o":44311.2330699015,"h":44444.2357612969,"l":43623.7779696645,"c":43818.9397621238,"v":740861.2554604444,"t":1730422800}
+{"o":43818.9397621238,"h":43998.2449235242,"l":43358.5314007728,"c":43952.505957635,"v":856129.9135636925,"t":1730426400}
+{"o":43952.505957635,"h":44142.0663917458,"l":43744.3326743817,"c":43827.8738279578,"v":589579.933516272,"t":1730430000}
+{"o":43827.8738279578,"h":43912.2687155464,"l":43702.0509687059,"c":43885.6201260646,"v":499221.518257269,"t":1730433600}
+{"o":43885.6201260646,"h":43964.4216829429,"l":43735.4739782047,"c":43783.9454190151,"v":456584.1787743509,"t":1730437200}
+{"o":43783.9454190151,"h":43804.9141760629,"l":43371.169199378,"c":43400.8359073663,"v":517089.9889994313,"t":1730440800}
+{"o":43400.8359073663,"h":43599.8588598542,"l":43285.5897056041,"c":43511.5948425775,"v":479832.4041196636,"t":1730444400}
+{"o":43511.5948425775,"h":43678.5464472056,"l":43418.0081166516,"c":43479.8850617127,"v":471582.4832755824,"t":1730448000}
+{"o":43479.8850617127,"h":43798.0105576253,"l":43420.7190024833,"c":43785.8261814371,"v":700137.1832547558,"t":1730451600}
+{"o":43785.8261814371,"h":44255.5223308515,"l":43772.5674676501,"c":44099.5430661412,"v":1046508.0600415288,"t":1730455200}
+{"o":44099.5430661412,"h":44245.2967326396,"l":43972.3872427385,"c":44028.289307152,"v":966794.336598682,"t":1730458800}
+{"o":44028.289307152,"h":44523.7819581592,"l":43981.3676699461,"c":44492.4043573032,"v":1274401.3483196385,"t":1730462400}
+{"o":44492.4043573032,"h":45370.6673210817,"l":44355.180616352,"c":45359.3205280324,"v":1008446.7640679596,"t":1730466000}
+{"o":45359.3205280324,"h":45652.9937703489,"l":44689.385963819,"c":44995.843811687,"v":1157298.0652796386,"t":1730469600}
+{"o":44995.843811687,"h":45057.5833407083,"l":42927.3731740453,"c":43070.2186063611,"v":1455219.6064409998,"t":1730473200}
+{"o":43070.2186063611,"h":43987.6086743627,"l":42953.8478695584,"c":43668.1570240893,"v":1350202.8226904576,"t":1730476800}
+{"o":43668.1570240893,"h":44025.5666807435,"l":43537.9225779028,"c":43679.305695325,"v":1122744.0769990487,"t":1730480400}
+{"o":43679.305695325,"h":43846.209828759,"l":43404.8894803799,"c":43592.8500045588,"v":798512.1883412253,"t":1730484000}
+{"o":43592.8500045588,"h":43755.9954103977,"l":43299.1997344372,"c":43690.2371208142,"v":815389.8631268869,"t":1730487600}
+{"o":43690.2371208142,"h":43839.7053025555,"l":43443.3378698752,"c":43464.3833230393,"v":626480.1700959046,"t":1730491200}
+{"o":43464.3833230393,"h":43464.3833230393,"l":42995.9649890719,"c":43338.3742770586,"v":806892.1721725304,"t":1730494800}
+{"o":43338.3742770586,"h":43524.0109749624,"l":43215.0542395057,"c":43506.5256335059,"v":614786.738233453,"t":1730498400}
+{"o":43506.5256335059,"h":43656.1248127969,"l":43411.3521570574,"c":43581.4233818909,"v":576275.3336036803,"t":1730502000}
+{"o":43581.4233818909,"h":43928.8747429081,"l":43557.903561038,"c":43779.1156129978,"v":541698.5481573489,"t":1730505600}
+{"o":43779.1156129978,"h":44013.6119684252,"l":43753.8783375998,"c":43916.4392382727,"v":521704.2013039288,"t":1730509200}
+{"o":43916.4392382727,"h":44237.241467005,"l":43865.1157069798,"c":43947.7084849164,"v":510998.4246988642,"t":1730512800}
+{"o":43947.7084849164,"h":44007.0431518093,"l":43742.0166653332,"c":43816.7443628965,"v":457239.0493471723,"t":1730516400}
+{"o":43816.7443628965,"h":43858.721366385,"l":43438.2773149482,"c":43641.444119794,"v":357672.7854391625,"t":1730520000}
+{"o":43641.444119794,"h":43823.5157225653,"l":43463.9893438742,"c":43776.1442082665,"v":339261.6085508863,"t":1730523600}
+{"o":43776.1442082665,"h":43814.5134569127,"l":43620.4031793609,"c":43790.3782849287,"v":369003.7324453021,"t":1730527200}
+{"o":43790.3782849287,"h":43999.587633612,"l":43673.4198142585,"c":43986.439214043,"v":402087.2562086304,"t":1730530800}
+{"o":43986.439214043,"h":44042.2410937099,"l":43683.7696073569,"c":43721.7289021371,"v":434330.3975309432,"t":1730534400}
+{"o":43721.7289021371,"h":43849.1530775718,"l":43460.0019514695,"c":43652.1867864373,"v":431651.9411527088,"t":1730538000}
+{"o":43652.1867864373,"h":43792.6099648549,"l":43399.1506455663,"c":43664.2106366116,"v":505058.9338379028,"t":1730541600}
+{"o":43664.2106366116,"h":43729.0773225711,"l":43297.0177238735,"c":43561.5980184441,"v":449174.5054394458,"t":1730545200}
+{"o":43561.5980184441,"h":43673.6769348982,"l":43245.8485657386,"c":43292.0592752171,"v":586725.1757442148,"t":1730548800}
+{"o":43292.0592752171,"h":43536.4822687946,"l":42861.5642516515,"c":43100.8453454571,"v":657499.8583546577,"t":1730552400}
+{"o":43100.8453454571,"h":43198.9695967,"l":42426.1135193099,"c":42882.3743090525,"v":727166.9807714743,"t":1730556000}
+{"o":42882.3743090525,"h":43013.082951363,"l":42548.9482800586,"c":42986.2905914836,"v":764671.4797651233,"t":1730559600}
+{"o":42986.2905914836,"h":43405.4445629468,"l":42931.5317475964,"c":43256.7721067515,"v":1122568.134239675,"t":1730563200}
+{"o":43256.7721067515,"h":43267.0259359858,"l":42758.9167603128,"c":43025.7618439534,"v":1007760.2138146989,"t":1730566800}
+{"o":43025.7618439534,"h":43145.0714161817,"l":42771.1568517504,"c":43026.284737435,"v":946629.9886933817,"t":1730570400}
+{"o":43026.284737435,"h":43405.2039514926,"l":42988.8635844104,"c":43333.6528924393,"v":938592.9022630502,"t":1730574000}
+{"o":43333.6528924393,"h":43924.8019957986,"l":43286.2385892574,"c":43753.5243616802,"v":1045763.7661959113,"t":1730577600}
+{"o":43753.5243616802,"h":43821.2455992311,"l":43617.6352720874,"c":43635.207940279,"v":623111.349010294,"t":1730581200}
+{"o":43635.207940279,"h":43746.1445505844,"l":43490.2388932469,"c":43541.813641925,"v":597591.1127273744,"t":1730584800}
+{"o":43541.813641925,"h":43604.5007011022,"l":43306.5389493215,"c":43604.0750250423,"v":744904.91888542,"t":1730588400}
+{"o":43604.0750250423,"h":43722.3643957108,"l":43353.2326072363,"c":43357.7943595882,"v":655745.7543409771,"t":1730592000}
+{"o":43357.7943595882,"h":43420.7787967828,"l":42955.9140534329,"c":43004.0195940367,"v":661240.7408141718,"t":1730595600}
+{"o":43004.0195940367,"h":43129.6966473288,"l":42100.1700177533,"c":42558.0700632803,"v":1050203.5742004167,"t":1730599200}
+{"o":42558.0700632803,"h":42653.9778760737,"l":42205.0864879651,"c":42501.9754493872,"v":725303.6267277865,"t":1730602800}
+{"o":42501.9754493872,"h":42936.7488931963,"l":42425.9222153977,"c":42806.7808470767,"v":516118.5492471192,"t":1730606400}
+{"o":42806.7808470767,"h":42965.6065960535,"l":42495.8569214818,"c":42511.3145670843,"v":733298.5379309388,"t":1730610000}
+{"o":42511.3145670843,"h":42933.8245966236,"l":42430.7319498957,"c":42816.132156956,"v":647585.1304717301,"t":1730613600}
+{"o":42816.132156956,"h":43053.3866124481,"l":42760.5663487979,"c":42903.0901516911,"v":524296.7604269244,"t":1730617200}
+{"o":42903.0901516911,"h":43037.2867483799,"l":42682.6303919526,"c":42977.5973227279,"v":663006.2316731113,"t":1730620800}
+{"o":42977.5973227279,"h":43090.837932279,"l":42674.4879497515,"c":42734.6421752414,"v":701295.7932853175,"t":1730624400}
+{"o":42734.6421752414,"h":43169.940647645,"l":42734.6421752414,"c":43044.3962821859,"v":725512.5516188295,"t":1730628000}
+{"o":43044.3962821859,"h":43246.4958693822,"l":42856.3037804028,"c":42936.62935835,"v":714309.2549937472,"t":1730631600}
+{"o":42936.62935835,"h":43190.1896579974,"l":42827.8353667353,"c":42905.058302588,"v":792888.5040911554,"t":1730635200}
+{"o":42905.058302588,"h":43053.875223354,"l":42162.3093857667,"c":42246.2160651642,"v":1010127.4243835056,"t":1730638800}
+{"o":42246.2160651642,"h":42403.1097613691,"l":41675.5201249217,"c":41784.8447871668,"v":1040176.7334537315,"t":1730642400}
+{"o":41784.8447871668,"h":42044.0815611508,"l":41343.3399781541,"c":41981.6409586735,"v":1111389.4644878798,"t":1730646000}
+{"o":41981.6409586735,"h":42347.8453100206,"l":41823.3791957103,"c":41867.6859610047,"v":862662.8858863433,"t":1730649600}
+{"o":41867.6859610047,"h":42457.3490678248,"l":41847.5616160166,"c":42264.6333479307,"v":789370.9033810706,"t":1730653200}
+{"o":42264.6333479307,"h":42336.8574084452,"l":41474.7785901404,"c":41692.9143557459,"v":769030.5238239658,"t":1730656800}
+{"o":41692.9143557459,"h":42320.6885659268,"l":41666.2617096996,"c":42256.1515883588,"v":781133.8465006737,"t":1730660400}
+{"o":42256.1515883588,"h":42726.9908587928,"l":42117.5216831059,"c":42726.9908587928,"v":796322.1120119483,"t":1730664000}
+{"o":42726.9908587928,"h":42983.4003602084,"l":42643.609689626,"c":42831.2632447672,"v":861522.2990032804,"t":1730667600}
+{"o":42831.2632447672,"h":42971.2620811562,"l":42597.0002147879,"c":42727.8245195535,"v":619667.361268773,"t":1730671200}
+{"o":42727.8245195535,"h":42801.4250976665,"l":42467.5840999453,"c":42648.2649068996,"v":572861.488484902,"t":1730674800}
+{"o":42648.2649068996,"h":42648.2649068996,"l":42104.735198313,"c":42407.5277936791,"v":624642.9970252212,"t":1730678400}
+{"o":42407.5277936791,"h":42924.3820103633,"l":42305.5990313525,"c":42730.1840547305,"v":796322.3118000116,"t":1730682000}
+{"o":42730.1840547305,"h":43145.3722217992,"l":42611.43191967,"c":43145.3722217992,"v":1133304.5369881296,"t":1730685600}
+{"o":43145.3722217992,"h":43286.9738006047,"l":42688.8594823369,"c":42718.4938862965,"v":737069.0966614292,"t":1730689200}
+{"o":42718.4938862965,"h":42985.3332045161,"l":42690.0746805299,"c":42759.8752923575,"v":574487.1184023157,"t":1730692800}
+{"o":42759.8752923575,"h":42787.9423163156,"l":42312.1268898584,"c":42350.5153557387,"v":552411.5057443863,"t":1730696400}
+{"o":42350.5153557387,"h":42676.3828454376,"l":42225.9933707104,"c":42643.4884461856,"v":480577.1604651337,"t":1730700000}
+{"o":42643.4884461856,"h":42680.3926990093,"l":42179.4332443515,"c":42329.7118652873,"v":520615.1450835262,"t":1730703600}
+{"o":42329.7118652873,"h":42471.56367754,"l":41963.3928345182,"c":42136.3131144712,"v":582228.6659786932,"t":1730707200}
+{"o":42136.3131144712,"h":42485.3724101135,"l":42128.7768065862,"c":42439.0623230713,"v":563436.0052113867,"t":1730710800}
+{"o":42439.0623230713,"h":42955.5230749645,"l":42380.5462758932,"c":42862.5405705573,"v":683752.7974035685,"t":1730714400}
+{"o":42862.5405705573,"h":43225.4895955764,"l":42755.8165699758,"c":43036.6926660751,"v":677231.6899100727,"t":1730718000}
+{"o":43036.6926660751,"h":43264.1263718611,"l":42764.9137890862,"c":43059.4731248117,"v":696300.9601731213,"t":1730721600}
+{"o":43059.4731248117,"h":43262.2530895133,"l":42827.2613573682,"c":42843.3262002993,"v":674206.8917095468,"t":1730725200}
+{"o":42843.3262002993,"h":43123.4388038,"l":42507.3714139284,"c":42647.6717943534,"v":680498.0123444252,"t":1730728800}
+{"o":42647.6717943534,"h":42903.1318605916,"l":42393.4899935601,"c":42782.5244491533,"v":634600.7255211488,"t":1730732400}
+{"o":42782.5244491533,"h":42882.0722607257,"l":41841.3681064145,"c":42014.9164688462,"v":654754.135641617,"t":1730736000}
+{"o":42014.9164688462,"h":42411.2789769196,"l":41917.545212159,"c":42119.7983228829,"v":678497.9576266933,"t":1730739600}
+{"o":42119.7983228829,"h":42323.581623185,"l":41659.9143860171,"c":41758.8805546129,"v":840236.6902393389,"t":1730743200}
+{"o":41758.8805546129,"h":42032.1531626558,"l":41716.8793764357,"c":41861.4141567807,"v":598553.921343261,"t":1730746800}
+{"o":41861.4141567807,"h":41967.8960143001,"l":41356.9322678104,"c":41527.3196280851,"v":647929.2815592425,"t":1730750400}
+{"o":41527.3196280851,"h":41739.0277046868,"l":40463.3048312821,"c":40756.1585748675,"v":927513.743791781,"t":1730754000}
+{"o":40756.1585748675,"h":41648.2424798458,"l":40682.8280540628,"c":41457.6447938646,"v":815542.1891035445,"t":1730757600}
+{"o":41457.6447938646,"h":41641.2297740772,"l":41224.3891493802,"c":41434.9703831307,"v":604447.1742205134,"t":1730761200}
+{"o":41434.9703831307,"h":41857.9883918429,"l":41409.8832064421,"c":41597.9732693804,"v":769304.6755927575,"t":1730764800}
+{"o":41597.9732693804,"h":41659.0645096825,"l":41157.8173477617,"c":41508.0052318923,"v":685110.7464124099,"t":1730768400}
+{"o":41508.0052318923,"h":41741.7147617899,"l":41442.3653052791,"c":41505.4501135184,"v":611433.6738704821,"t":1730772000}
+{"o":41505.4501135184,"h":41892.1831027674,"l":41233.6905087009,"c":41873.2075041003,"v":695604.2982507249,"t":1730775600}
+{"o":41873.2075041003,"h":42093.612081458,"l":41798.1771990433,"c":41961.9090449236,"v":557687.3108742632,"t":1730779200}
+{"o":41961.9090449236,"h":42264.2984822649,"l":41821.8307446452,"c":42180.6472353973,"v":526404.7932886404,"t":1730782800}
+{"o":42180.6472353973,"h":42254.8185049119,"l":41960.5666351951,"c":42216.959594268,"v":550508.3167245575,"t":1730786400}
+{"o":42216.959594268,"h":42608.3908949264,"l":42170.677321485,"c":42511.6741246689,"v":650156.2007265164,"t":1730790000}
+{"o":42511.6741246689,"h":42641.2540997096,"l":42419.3943706557,"c":42640.8252442613,"v":613390.5168673113,"t":1730793600}
+{"o":42640.8252442613,"h":42780.5940666938,"l":42445.7307506201,"c":42451.9049203802,"v":540489.5850227621,"t":1730797200}
+{"o":42451.9049203802,"h":42480.3150051108,"l":42249.1737648377,"c":42432.0975569376,"v":506572.3617497822,"t":1730800800}
+{"o":42432.0975569376,"h":42723.0599939517,"l":42422.8626272807,"c":42588.1002564024,"v":529147.7438528748,"t":1730804400}
+{"o":42588.1002564024,"h":43067.5793792544,"l":42460.0829422005,"c":42858.3881370719,"v":621458.9654753796,"t":1730808000}
+{"o":42858.3881370719,"h":43017.5527748333,"l":42571.2897558546,"c":42961.2894703498,"v":725978.1927732999,"t":1730811600}
+{"o":42961.2894703498,"h":44092.3112232969,"l":42876.0494264811,"c":43804.0775220237,"v":1147828.4885459105,"t":1730815200}
+{"o":43804.0775220237,"h":43974.2181365314,"l":43217.1869487114,"c":43529.2872795035,"v":1102884.7289577529,"t":1730818800}
+{"o":43529.2872795035,"h":44312.3260146498,"l":43478.3114171956,"c":44238.3320020247,"v":928385.7127540894,"t":1730822400}
+{"o":44238.3320020247,"h":44428.692743479,"l":43754.3871890893,"c":43760.1798847238,"v":780168.6019469246,"t":1730826000}
+{"o":43760.1798847238,"h":43923.5101405474,"l":43575.0282139326,"c":43798.5227971497,"v":675288.6954667758,"t":1730829600}
+{"o":43798.5227971497,"h":43947.9756510553,"l":42918.7480942196,"c":43070.1839588623,"v":740019.1763877869,"t":1730833200}
+{"o":43070.1839588623,"h":43821.0312603444,"l":42851.2379262911,"c":43789.2615260917,"v":739777.8447380951,"t":1730836800}
+{"o":43789.2615260917,"h":43828.7407563001,"l":43289.344553283,"c":43404.2006440377,"v":548276.1745283129,"t":1730840400}
+{"o":43404.2006440377,"h":43947.537071575,"l":43028.0705423548,"c":43941.6447920581,"v":629979.1280452684,"t":1730844000}
+{"o":43941.6447920581,"h":44029.6151143994,"l":43667.1105166814,"c":43730.5681151709,"v":679922.2253177338,"t":1730847600}
+{"o":43730.5681151709,"h":45474.2487103361,"l":43681.7235510066,"c":45299.1431320247,"v":1262549.2831316204,"t":1730851200}
+{"o":45299.1431320247,"h":45850.9205633158,"l":44968.739972978,"c":45495.3174510318,"v":1144628.7207101923,"t":1730854800}
+{"o":45495.3174510318,"h":47342.320230489,"l":45282.6768924554,"c":47171.0149763084,"v":1244134.9612370189,"t":1730858400}
+{"o":47171.0149763084,"h":48613.8383152546,"l":46788.7366788502,"c":48532.8961746794,"v":2039728.6209468408,"t":1730862000}
+{"o":48532.8961746794,"h":49438.8125923592,"l":47839.505665214,"c":48603.5582732741,"v":1634290.9855232148,"t":1730865600}
+{"o":48603.5582732741,"h":48737.939136945,"l":47889.348510923,"c":48620.8386850101,"v":1307138.5925891625,"t":1730869200}
+{"o":48620.8386850101,"h":49568.0265224164,"l":48442.403842356,"c":48600.7216666506,"v":1444961.1242221424,"t":1730872800}
+{"o":48600.7216666506,"h":49390.4297392185,"l":48072.5225383061,"c":48274.15320131,"v":1372956.6506670036,"t":1730876400}
+{"o":48274.15320131,"h":48435.1811813699,"l":47282.5897860621,"c":48081.2041895677,"v":1236918.2965408515,"t":1730880000}
+{"o":48081.2041895677,"h":48588.8166580899,"l":48076.0503629604,"c":48410.5070364515,"v":799880.5815218602,"t":1730883600}
+{"o":48410.5070364515,"h":48707.5735069594,"l":48226.9367279832,"c":48631.4161501787,"v":680088.7054958007,"t":1730887200}
+{"o":48631.4161501787,"h":49060.7517638666,"l":48491.2144172481,"c":49004.0852105898,"v":663562.6291899821,"t":1730890800}
+{"o":49004.0852105898,"h":49536.1417600433,"l":48871.4023127531,"c":48914.8245809045,"v":742885.4671907807,"t":1730894400}
+{"o":48914.8245809045,"h":49237.2496465073,"l":48709.8515692321,"c":49098.9557017747,"v":775149.2244927972,"t":1730898000}
+{"o":49098.9557017747,"h":49526.5989436576,"l":48444.6548594357,"c":48567.8602968182,"v":972755.8106472379,"t":1730901600}
+{"o":48567.8602968182,"h":49318.3922978398,"l":48393.9498178452,"c":48721.7999862107,"v":1014186.8522270817,"t":1730905200}
+{"o":48721.7999862107,"h":48899.4329968494,"l":48499.0834479504,"c":48869.8234022034,"v":755955.8625683935,"t":1730908800}
+{"o":48869.8234022034,"h":49039.4277677411,"l":48461.9449095043,"c":48756.8558114545,"v":769411.4712636726,"t":1730912400}
+{"o":48756.8558114545,"h":49362.2530336748,"l":48742.3756382593,"c":49270.409953748,"v":714439.5776951306,"t":1730916000}
+{"o":49270.409953748,"h":49512.2979375219,"l":49017.8224720724,"c":49496.0562655234,"v":785768.526831587,"t":1730919600}
+{"o":49496.0562655234,"h":49607.3135200476,"l":48988.1147100039,"c":49262.6159484928,"v":873171.0255913167,"t":1730923200}
+{"o":49262.6159484928,"h":49917.6707398198,"l":49018.7698787028,"c":49623.8759836331,"v":980598.4218658439,"t":1730926800}
+{"o":49623.8759836331,"h":49906.3660714492,"l":49473.1504638816,"c":49644.7804133961,"v":790615.148999939,"t":1730930400}
+{"o":49644.7804133961,"h":49705.0885990399,"l":49006.7890879003,"c":49029.0791256048,"v":780307.5049239524,"t":1730934000}
+{"o":49029.0791256048,"h":49232.7153593859,"l":48831.9095146243,"c":49190.9130229202,"v":795453.2438173668,"t":1730937600}
+{"o":49190.9130229202,"h":50622.8903146719,"l":48877.2855455267,"c":49737.714939456,"v":962929.6430285022,"t":1730941200}
+{"o":49737.714939456,"h":50406.5544386546,"l":49732.6793632313,"c":50280.8615933574,"v":839412.6005201408,"t":1730944800}
+{"o":50280.8615933574,"h":50294.7799142594,"l":49532.056334612,"c":49651.6447232483,"v":806082.6225647554,"t":1730948400}
+{"o":49651.6447232483,"h":49922.1223774761,"l":49400.9788605122,"c":49491.1043120596,"v":664424.6716962978,"t":1730952000}
+{"o":49491.1043120596,"h":49617.23512335,"l":49308.6985395659,"c":49587.2150014514,"v":596836.9848571375,"t":1730955600}
+{"o":49587.2150014514,"h":49624.3492344799,"l":48844.6449947634,"c":49221.118188255,"v":649584.3187632599,"t":1730959200}
+{"o":49221.118188255,"h":49533.7312461458,"l":48940.2439828932,"c":49372.3529033027,"v":582659.6135462548,"t":1730962800}
+{"o":49372.3529033027,"h":49756.0835411214,"l":49343.9920525561,"c":49621.4123310242,"v":621230.0030096332,"t":1730966400}
+{"o":49621.4123310242,"h":49621.4123310242,"l":49201.7910400946,"c":49461.8915124179,"v":527615.5044154356,"t":1730970000}
+{"o":49461.8915124179,"h":49476.3306121672,"l":48998.2429667836,"c":49238.5275043641,"v":562730.0329641682,"t":1730973600}
+{"o":49238.5275043641,"h":49333.5181648938,"l":48822.384353344,"c":48847.8168517848,"v":528910.3383446127,"t":1730977200}
+{"o":48847.8168517848,"h":49360.1246470725,"l":48774.4158041052,"c":49257.6941180566,"v":551788.1483419732,"t":1730980800}
+{"o":49257.6941180566,"h":49469.297269963,"l":48734.8659183911,"c":48868.3939081224,"v":622598.1196847745,"t":1730984400}
+{"o":48868.3939081224,"h":49457.4140282618,"l":48839.3506823456,"c":49290.1447467353,"v":890915.1164163473,"t":1730988000}
+{"o":49290.1447467353,"h":50621.0354992156,"l":49038.4973944933,"c":50601.7574655832,"v":1086176.8767899773,"t":1730991600}
+{"o":50601.7574655832,"h":51310.73774552,"l":50173.6248077431,"c":50945.4939314282,"v":1019374.6122557997,"t":1730995200}
+{"o":50945.4939314282,"h":51539.3884574283,"l":50661.991976114,"c":51447.4106932255,"v":986350.1817440016,"t":1730998800}
+{"o":51447.4106932255,"h":52073.8100860391,"l":51147.5080759788,"c":51702.7331358074,"v":1005366.8765796091,"t":1731002400}
+{"o":51702.7331358074,"h":51820.4510015656,"l":51069.2893568592,"c":51771.9094196487,"v":941809.930015534,"t":1731006000}
+{"o":51771.9094196487,"h":51950.068969021,"l":51450.7059717819,"c":51797.6961864101,"v":907566.4211263137,"t":1731009600}
+{"o":51797.6961864101,"h":52029.5507304961,"l":51556.4528161939,"c":51565.8406123742,"v":974818.1721596121,"t":1731013200}
+{"o":51565.8406123742,"h":51699.0244360838,"l":51033.1891508506,"c":51282.9931597351,"v":896780.3127820333,"t":1731016800}
+{"o":51282.9931597351,"h":51620.9605461266,"l":50996.7951275791,"c":51565.3636650261,"v":725265.1180169109,"t":1731020400}
+{"o":51565.3636650261,"h":52776.5461073996,"l":51565.3636650261,"c":52212.3916990985,"v":1036204.2404394692,"t":1731024000}
+{"o":52212.3916990985,"h":52585.0363830495,"l":51919.6305779978,"c":52090.5140872545,"v":933800.1183735981,"t":1731027600}
+{"o":52090.5140872545,"h":52148.3946725564,"l":51399.6390480824,"c":51481.9289883227,"v":1029510.5453888039,"t":1731031200}
+{"o":51481.9289883227,"h":52166.1127826362,"l":51404.904128968,"c":52069.1643450232,"v":694836.4160065018,"t":1731034800}
+{"o":52069.1643450232,"h":52277.6262546803,"l":51894.8585177298,"c":52000.9275946979,"v":557518.5495627857,"t":1731038400}
+{"o":52000.9275946979,"h":52582.1667138544,"l":51942.6406947151,"c":52321.927157819,"v":612616.8879421009,"t":1731042000}
+{"o":52321.927157819,"h":52478.0089103494,"l":52012.2348698938,"c":52231.8980517029,"v":571490.9062555763,"t":1731045600}
+{"o":52231.8980517029,"h":52770.973849019,"l":51847.6203140682,"c":52686.5486713866,"v":655597.1993821325,"t":1731049200}
+{"o":52686.5486713866,"h":52688.1640214636,"l":52061.2633192113,"c":52343.752551136,"v":602632.5291809924,"t":1731052800}
+{"o":52343.752551136,"h":53348.0719408371,"l":52261.4712925108,"c":53145.8828590039,"v":652474.2680303359,"t":1731056400}
+{"o":53145.8828590039,"h":53632.8156876507,"l":52818.5368488834,"c":53482.4258554281,"v":736160.8314941707,"t":1731060000}
+{"o":53482.4258554281,"h":53883.2925602184,"l":53329.7077609105,"c":53329.7077609105,"v":722381.238560656,"t":1731063600}
+{"o":53329.7077609105,"h":53620.9040195094,"l":53148.4233838339,"c":53222.4610653939,"v":768937.4350615711,"t":1731067200}
+{"o":53222.4610653939,"h":53863.1076871789,"l":53108.9089421182,"c":53717.2727828562,"v":731289.0033501745,"t":1731070800}
+{"o":53717.2727828562,"h":53858.6068008695,"l":52356.2482523157,"c":52443.5768736847,"v":977142.785897927,"t":1731074400}
+{"o":52443.5768736847,"h":53146.7144304372,"l":52110.7873390541,"c":52817.3895825829,"v":905903.4315632657,"t":1731078000}
+{"o":52817.3895825829,"h":52946.6373053814,"l":51740.7363595955,"c":51784.1263764906,"v":854870.6619070395,"t":1731081600}
+{"o":51784.1263764906,"h":52431.7367349375,"l":51556.032677839,"c":52321.9063189556,"v":830909.6467899905,"t":1731085200}
+{"o":52321.9063189556,"h":53080.0612716957,"l":52127.3362581009,"c":52493.0687447636,"v":812470.1524401746,"t":1731088800}
+{"o":52493.0687447636,"h":52964.3513149418,"l":52422.4170871607,"c":52439.373478215,"v":803656.0861349109,"t":1731092400}
+{"o":52439.373478215,"h":52613.4692803728,"l":51925.2070775438,"c":52151.1602423001,"v":806850.7701771496,"t":1731096000}
+{"o":52151.1602423001,"h":52275.7222674216,"l":51782.0259198292,"c":52203.1335105165,"v":643522.0821264188,"t":1731099600}
+{"o":52203.1335105165,"h":52432.5867821032,"l":52064.2722076944,"c":52242.6080364084,"v":639471.4843304341,"t":1731103200}
+{"o":52242.6080364084,"h":52520.1410634911,"l":52051.4020149306,"c":52462.43437171,"v":536599.7863075652,"t":1731106800}
+{"o":52462.43437171,"h":52556.1951386623,"l":52172.685487922,"c":52438.8692125025,"v":622645.9139428799,"t":1731110400}
+{"o":52438.8692125025,"h":52543.979110626,"l":52186.3766416966,"c":52391.7763529881,"v":626693.831421372,"t":1731114000}
+{"o":52391.7763529881,"h":52488.2622241347,"l":51797.8527734675,"c":52392.5646944171,"v":617624.5046338078,"t":1731117600}
+{"o":52392.5646944171,"h":52591.1492451394,"l":52050.8487515741,"c":52291.2897281603,"v":577662.5183208743,"t":1731121200}
+{"o":52291.2897281603,"h":52552.0898340372,"l":52291.2897281603,"c":52432.5368034184,"v":518196.85714987,"t":1731124800}
+{"o":52432.5368034184,"h":52995.6406550657,"l":52380.4843206588,"c":52759.3324450049,"v":581355.4628114263,"t":1731128400}
+{"o":52759.3324450049,"h":53185.5092872453,"l":52636.3383801997,"c":52756.4715076827,"v":611150.3246620022,"t":1731132000}
+{"o":52756.4715076827,"h":52773.0432063309,"l":52418.0534044758,"c":52562.5256381598,"v":566669.1834935757,"t":1731135600}
+{"o":52562.5256381598,"h":53193.4508244892,"l":52495.6263251901,"c":52911.6525294906,"v":624697.0876397722,"t":1731139200}
+{"o":52911.6525294906,"h":53204.192525214,"l":52911.6525294906,"c":52968.96822966,"v":691907.5301275851,"t":1731142800}
+{"o":52968.96822966,"h":53424.2257962854,"l":52889.7229488764,"c":53289.8041421725,"v":542183.8519228265,"t":1731146400}
+{"o":53289.8041421725,"h":53341.1478614252,"l":52891.9891193175,"c":53117.9974539055,"v":556651.1720402177,"t":1731150000}
+{"o":53117.9974539055,"h":53193.0949790573,"l":52512.7800492427,"c":52523.0432953039,"v":575876.8011255783,"t":1731153600}
+{"o":52523.0432953039,"h":52777.5547407965,"l":52359.8448583972,"c":52431.7821944222,"v":539967.5902600234,"t":1731157200}
+{"o":52431.7821944222,"h":52431.7821944222,"l":51840.2842772802,"c":52030.1524328774,"v":643883.2014876724,"t":1731160800}
+{"o":52030.1524328774,"h":52175.3270587057,"l":51814.901927113,"c":52106.1807740601,"v":538260.2504346763,"t":1731164400}
+{"o":52106.1807740601,"h":52168.5970528282,"l":51593.6790834386,"c":51663.766652037,"v":602536.466995715,"t":1731168000}
+{"o":51663.766652037,"h":52013.1992455669,"l":51192.8605784049,"c":52005.672405129,"v":643483.7252148908,"t":1731171600}
+{"o":52005.672405129,"h":52246.1065231413,"l":51934.0457178194,"c":52208.6389899867,"v":512677.8985085678,"t":1731175200}
+{"o":52208.6389899867,"h":52418.8952226563,"l":51769.4881979709,"c":51933.744924992,"v":570207.1824219886,"t":1731178800}
+{"o":51933.744924992,"h":52366.7527909037,"l":51829.3653328057,"c":52127.1902080971,"v":531040.6339121605,"t":1731182400}
+{"o":52127.1902080971,"h":52378.8997177974,"l":51987.3596598842,"c":52074.5064814385,"v":510265.8781451471,"t":1731186000}
+{"o":52074.5064814385,"h":52549.0624003964,"l":52025.8789864231,"c":52526.0254949201,"v":536437.4096359166,"t":1731189600}
+{"o":52526.0254949201,"h":53031.9640958439,"l":52459.8079554787,"c":52503.426132498,"v":640918.6281335872,"t":1731193200}
+{"o":52503.426132498,"h":52993.9456218125,"l":52188.1001271624,"c":52658.503677034,"v":739063.2721380139,"t":1731196800}
+{"o":52658.503677034,"h":52696.833230759,"l":52215.8179683334,"c":52553.0848843473,"v":743116.1269793893,"t":1731200400}
+{"o":52553.0848843473,"h":53818.7515658049,"l":52515.8901934523,"c":53149.6780400746,"v":764273.2220569436,"t":1731204000}
+{"o":53149.6780400746,"h":53371.6538754016,"l":52897.7061554235,"c":52898.6479664088,"v":647237.9216761016,"t":1731207600}
+{"o":52898.6479664088,"h":53895.8730397676,"l":52770.3141497599,"c":53815.4023621683,"v":729624.6331492433,"t":1731211200}
+{"o":53815.4023621683,"h":54881.2641217093,"l":53486.5869947601,"c":54316.9362348996,"v":857489.1473010803,"t":1731214800}
+{"o":54316.9362348996,"h":54434.7920472721,"l":53771.1554578942,"c":54023.7039087124,"v":633201.4845065093,"t":1731218400}
+{"o":54023.7039087124,"h":54293.626186291,"l":53821.4971083789,"c":53821.5226685507,"v":528460.8752677232,"t":1731222000}
+{"o":53821.5226685507,"h":53973.8703893863,"l":53573.8610235737,"c":53893.0860572238,"v":598313.454679188,"t":1731225600}
+{"o":53893.0860572238,"h":54157.2321945424,"l":53751.1851617613,"c":53943.3085046928,"v":675280.3929621349,"t":1731229200}
+{"o":53943.3085046928,"h":54125.8418186216,"l":53714.5585910762,"c":53968.8530125795,"v":634308.871924302,"t":1731232800}
+{"o":53968.8530125795,"h":54453.6949368941,"l":53783.8145194872,"c":54273.7505373293,"v":653339.2303662379,"t":1731236400}
+{"o":54273.7505373293,"h":54531.0757376505,"l":53475.0337814845,"c":53963.2922907117,"v":843301.2936470502,"t":1731240000}
+{"o":53963.2922907117,"h":54327.8462463625,"l":53815.5756539034,"c":54305.2059990479,"v":801963.4636600701,"t":1731243600}
+{"o":54305.2059990479,"h":55018.428123007,"l":53702.9314818985,"c":54246.9569423494,"v":1057278.0116804682,"t":1731247200}
+{"o":54246.9569423494,"h":55737.6780718653,"l":54005.913318921,"c":55490.4597013745,"v":1034859.2389692282,"t":1731250800}
+{"o":55490.4597013745,"h":55730.6965098206,"l":54874.3496213812,"c":55381.2949792863,"v":1277157.2815890063,"t":1731254400}
+{"o":55381.2949792863,"h":56520.7709663764,"l":55283.9786887822,"c":55906.2931183344,"v":904011.235384571,"t":1731258000}
+{"o":55906.2931183344,"h":56442.258405584,"l":55682.4955289391,"c":55726.7523486077,"v":1123384.3456041012,"t":1731261600}
+{"o":55726.7523486077,"h":55970.2237632879,"l":54200.5225505437,"c":54758.4133201151,"v":1126709.644878672,"t":1731265200}
+{"o":54758.4133201151,"h":54991.3208414572,"l":53128.1541690057,"c":53128.1541690057,"v":1093668.1557562407,"t":1731268800}
+{"o":53128.1541690057,"h":54679.6034899002,"l":52438.5768412816,"c":54469.2831995202,"v":1216730.6015504962,"t":1731272400}
+{"o":54469.2831995202,"h":56187.376351351,"l":54294.6588159141,"c":55279.3945162233,"v":1089272.3281009665,"t":1731276000}
+{"o":55279.3945162233,"h":55451.1473573346,"l":54730.7256084963,"c":55151.6764316223,"v":934277.6125588309,"t":1731279600}
+{"o":55151.6764316223,"h":55444.126575845,"l":55014.9686557979,"c":55337.4333676618,"v":882602.2378576685,"t":1731283200}
+{"o":55337.4333676618,"h":55791.8110408312,"l":55023.3155831643,"c":55261.695672517,"v":850330.1596987949,"t":1731286800}
+{"o":55261.695672517,"h":55594.3817011043,"l":55017.9683420676,"c":55545.0618519753,"v":1093294.0956090812,"t":1731290400}
+{"o":55545.0618519753,"h":55545.0618519753,"l":54678.6377314842,"c":55161.2834877565,"v":1054929.7713831242,"t":1731294000}
+{"o":55161.2834877565,"h":55232.037606298,"l":54262.926748366,"c":54619.0919054012,"v":1044955.0153369929,"t":1731297600}
+{"o":54619.0919054012,"h":54664.8332466329,"l":53633.6074571888,"c":54152.5755810702,"v":2329911.0222735521,"t":1731301200}
+{"o":54152.5755810702,"h":54779.8893496777,"l":53441.3546300922,"c":54387.9533899264,"v":2180992.7427427862,"t":1731304800}
+{"o":54387.9533899264,"h":54958.098576861,"l":54139.6823225194,"c":54653.2650058727,"v":1263217.087655104,"t":1731308400}
+{"o":54653.2650058727,"h":55136.865165169,"l":53820.3910770027,"c":54858.3126577597,"v":979252.3536066562,"t":1731312000}
+{"o":54858.3126577597,"h":55721.7702348104,"l":53942.384238491,"c":55450.683120692,"v":1014547.6342072668,"t":1731315600}
+{"o":55450.683120692,"h":57099.1133477155,"l":54959.0271724838,"c":56663.4960761694,"v":1181416.1938445147,"t":1731319200}
+{"o":56663.4960761694,"h":57219.7418517232,"l":55946.3389440941,"c":57150.6651109643,"v":924436.5057009843,"t":1731322800}
+{"o":57150.6651109643,"h":57875.8474815381,"l":56372.816222603,"c":56740.7347661909,"v":937286.5326285313,"t":1731326400}
+{"o":56740.7347661909,"h":57074.4956458766,"l":55873.8790466983,"c":57014.9316972928,"v":837411.9262366096,"t":1731330000}
+{"o":57014.9316972928,"h":57992.1407150167,"l":56344.1001339621,"c":57499.1566719135,"v":941767.0842772977,"t":1731333600}
+{"o":57499.1566719135,"h":57984.3894398463,"l":56929.6693895169,"c":57556.3557531303,"v":1034697.9139934422,"t":1731337200}
+{"o":57556.3557531303,"h":58348.1968990682,"l":56825.7129885805,"c":57313.7106480694,"v":1032324.5818093264,"t":1731340800}
+{"o":57313.7106480694,"h":57962.1964413709,"l":56569.698228634,"c":57614.1098514021,"v":1002238.9677899512,"t":1731344400}
+{"o":57614.1098514021,"h":57756.0000943055,"l":56653.5924492252,"c":57649.7012587344,"v":864528.8877061818,"t":1731348000}
+{"o":57649.7012587344,"h":58103.3383592664,"l":56442.8608600622,"c":57289.081552689,"v":1165419.1790789508,"t":1731351600}
+{"o":57289.081552689,"h":58635.0887997269,"l":56769.7537740865,"c":57544.0627816571,"v":1031135.2288142645,"t":1731355200}
+{"o":57544.0627816571,"h":58132.3665031472,"l":56684.9248842061,"c":57530.4901242555,"v":1008214.4187520349,"t":1731358800}
+{"o":57530.4901242555,"h":58034.4036983817,"l":56633.804033946,"c":57869.4707956491,"v":1008883.2524162583,"t":1731362400}
+{"o":57869.4707956491,"h":59319.009532434,"l":57564.8304113037,"c":58373.2963141967,"v":1077668.5001862687,"t":1731366000}
+{"o":58373.2963141967,"h":58492.7781034133,"l":56591.274708083,"c":57900.4340148601,"v":1223055.0168270043,"t":1731369600}
+{"o":57900.4340148601,"h":58198.9416717739,"l":57371.1148743367,"c":57551.1556535244,"v":983203.6868277697,"t":1731373200}
+{"o":57551.1556535244,"h":57785.4149561457,"l":56151.3510991587,"c":57195.0457290939,"v":996154.1554203673,"t":1731376800}
+{"o":57195.0457290939,"h":58069.8258734244,"l":56880.1915133504,"c":57994.2803222645,"v":941936.1453027363,"t":1731380400}
+{"o":57994.2803222645,"h":58259.3558068438,"l":57024.9723098967,"c":57411.4852885066,"v":1062469.7869155204,"t":1731384000}
+{"o":57411.4852885066,"h":57848.2631813056,"l":56654.6100782822,"c":57233.8924093915,"v":1115876.7760716514,"t":1731387600}
+{"o":57233.8924093915,"h":58079.4001492502,"l":57123.602027965,"c":57812.9412252975,"v":1187848.9573176946,"t":1731391200}
+{"o":57812.9412252975,"h":58318.9965514834,"l":57446.0420765815,"c":58318.9965514834,"v":1175941.7729041108,"t":1731394800}
+{"o":58318.9965514834,"h":59103.0363572241,"l":57980.8884068993,"c":59093.8563629226,"v":1134180.321467788,"t":1731398400}
+{"o":59093.8563629226,"h":59206.7095613815,"l":56686.8289385605,"c":56686.8289385605,"v":1534854.7236200122,"t":1731402000}
+{"o":56686.8289385605,"h":57127.2164178077,"l":54842.1563374242,"c":55987.9138646894,"v":2230250.2281758916,"t":1731405600}
+{"o":55987.9138646894,"h":56680.2580128142,"l":55215.7896927032,"c":55477.7414011468,"v":1324384.3486910691,"t":1731409200}
+{"o":55477.7414011468,"h":56179.6355055765,"l":54260.3324463707,"c":54886.2329648309,"v":1349238.0129547324,"t":1731412800}
+{"o":54886.2329648309,"h":55212.1367404452,"l":53255.7296811294,"c":55049.0807764884,"v":1674502.4411090175,"t":1731416400}
+{"o":55049.0807764884,"h":56082.0788686387,"l":53873.2307844573,"c":56011.8615659355,"v":1884294.0254717893,"t":1731420000}
+{"o":56011.8615659355,"h":56107.4005270872,"l":55041.1829970465,"c":55296.4223862212,"v":1394822.9916425087,"t":1731423600}
+{"o":55296.4223862212,"h":55848.5220947704,"l":54298.5390999316,"c":55597.6896836376,"v":1511851.9036539597,"t":1731427200}
+{"o":55597.6896836376,"h":55971.7463356313,"l":54859.4582498651,"c":55089.404703371,"v":1155088.7812683075,"t":1731430800}
+{"o":55089.404703371,"h":56342.8274592343,"l":54921.1531933866,"c":56064.9159734796,"v":1057967.8076255152,"t":1731434400}
+{"o":56064.9159734796,"h":56675.5801779547,"l":55553.286238018,"c":56062.0752374775,"v":1110672.6427872963,"t":1731438000}
+{"o":56062.0752374775,"h":56371.3433976015,"l":55496.4504122948,"c":55947.0584252096,"v":1130142.6020236209,"t":1731441600}
+{"o":55947.0584252096,"h":56142.7964925427,"l":55037.2523071728,"c":55917.9053540056,"v":1150739.4564565686,"t":1731445200}
+{"o":55917.9053540056,"h":56768.7607162092,"l":55224.8378067897,"c":56499.3858703844,"v":1109829.7669502667,"t":1731448800}
+{"o":56499.3858703844,"h":56508.4614959492,"l":55552.7741731143,"c":55622.8782846645,"v":1208007.8065036202,"t":1731452400}
+{"o":55622.8782846645,"h":56031.6708289489,"l":55271.4157343518,"c":55332.2374022761,"v":1357878.034750812,"t":1731456000}
+{"o":55332.2374022761,"h":55693.5107188446,"l":54235.2185604792,"c":55304.8864917566,"v":1334180.6745776078,"t":1731459600}
+{"o":55304.8864917566,"h":55386.8621613985,"l":53363.6498271463,"c":54495.7615125904,"v":1518818.8507256701,"t":1731463200}
+{"o":54495.7615125904,"h":54695.2022921317,"l":53397.0115243863,"c":53402.5953107225,"v":1811918.3046693164,"t":1731466800}
+{"o":53402.5953107225,"h":54060.6090004613,"l":52764.3034133097,"c":53954.9273064926,"v":1732764.6083559238,"t":1731470400}
+{"o":53954.9273064926,"h":54475.4103950076,"l":53583.2168889959,"c":53762.3138283439,"v":1352117.3117227014,"t":1731474000}
+{"o":53762.3138283439,"h":54257.71831289,"l":53016.46779721,"c":53135.9375990541,"v":1087027.7329527121,"t":1731477600}
+{"o":53135.9375990541,"h":54070.9108605305,"l":52966.6822871219,"c":53926.2801511283,"v":1039285.1733005129,"t":1731481200}
+{"o":53926.2801511283,"h":54467.7422296801,"l":53588.6762330539,"c":54087.3602612581,"v":1066744.5707950792,"t":1731484800}
+{"o":54087.3602612581,"h":54945.7945940125,"l":53919.7973690719,"c":54234.6975738584,"v":1566237.3220249061,"t":1731488400}
+{"o":54234.6975738584,"h":54778.0263532758,"l":53699.9472847998,"c":54454.6829691509,"v":1478146.1652041839,"t":1731492000}
+{"o":54454.6829691509,"h":55050.7244331074,"l":54115.493833912,"c":54614.3952594629,"v":1246824.0337124036,"t":1731495600}
+{"o":54614.3952594629,"h":54806.868205135,"l":54154.1306258144,"c":54550.7558912544,"v":1465766.3349470678,"t":1731499200}
+{"o":54550.7558912544,"h":56648.3986836809,"l":54218.9292412833,"c":55941.3628379519,"v":2226094.9680156633,"t":1731502800}
+{"o":55941.3628379519,"h":57140.0512758893,"l":55043.3895234311,"c":57006.4016883621,"v":2125800.2760515488,"t":1731506400}
+{"o":57006.4016883621,"h":57111.1872122686,"l":55568.8149618075,"c":56928.8034247137,"v":2228931.1948583634,"t":1731510000}
+{"o":56928.8034247137,"h":57459.7292187836,"l":55921.0765594982,"c":57105.3727766067,"v":2354387.1222522538,"t":1731513600}
+{"o":57105.3727766067,"h":57955.029142825,"l":56657.0809788178,"c":57552.9831497124,"v":1936945.0447005681,"t":1731517200}
+{"o":57552.9831497124,"h":57789.5936116416,"l":56963.5885235512,"c":57688.6811327867,"v":2004354.1713227036,"t":1731520800}
+{"o":57688.6811327867,"h":57859.43900373,"l":55258.3183322648,"c":55426.0192773819,"v":3018473.3853807962,"t":1731524400}
+{"o":55426.0192773819,"h":56318.552864549,"l":54716.653188148,"c":55653.3211450553,"v":1885958.0147287485,"t":1731528000}
+{"o":55653.3211450553,"h":55702.8021021166,"l":54117.2580589459,"c":55183.137114662,"v":1688721.9732054996,"t":1731531600}
+{"o":55183.137114662,"h":56334.8674812757,"l":55049.8207939246,"c":55972.3675312843,"v":1306306.7261998823,"t":1731535200}
+{"o":55972.3675312843,"h":56629.0308140372,"l":55699.8244750603,"c":56532.6418466894,"v":1294831.2236450145,"t":1731538800}
+{"o":56532.6418466894,"h":56680.5229113291,"l":55528.1714972531,"c":56025.9417240933,"v":1835906.1678407174,"t":1731542400}
+{"o":56025.9417240933,"h":56771.6434842738,"l":55745.2997706322,"c":56771.6434842738,"v":1831168.9752402091,"t":1731546000}
+{"o":56771.6434842738,"h":56812.6033681708,"l":56013.8428331708,"c":56437.0670226735,"v":1696201.568789321,"t":1731549600}
+{"o":56437.0670226735,"h":57627.2782637613,"l":55891.815503765,"c":57627.2782637613,"v":1896946.0682834212,"t":1731553200}
+{"o":57627.2782637613,"h":57852.8073929804,"l":56990.4799089285,"c":57798.5976924597,"v":1434509.7571506938,"t":1731556800}
+{"o":57798.5976924597,"h":57798.5976924597,"l":57063.373275812,"c":57462.0181093104,"v":1596155.806449943,"t":1731560400}
+{"o":57462.0181093104,"h":58025.1604445301,"l":56699.6372196922,"c":56699.6372196922,"v":1520388.2364142691,"t":1731564000}
+{"o":56699.6372196922,"h":57508.8246568009,"l":56492.6639093585,"c":57301.4719113568,"v":1630634.188540672,"t":1731567600}
+{"o":57301.4719113568,"h":58010.3526881371,"l":57151.4774550642,"c":57606.4126915034,"v":1479377.3015194875,"t":1731571200}
+{"o":57606.4126915034,"h":58495.4520367621,"l":57595.3013297234,"c":58227.704982151,"v":1560519.1353504087,"t":1731574800}
+{"o":58227.704982151,"h":58326.9454344379,"l":56996.0534311773,"c":57098.3348577569,"v":1468864.6959199188,"t":1731578400}
+{"o":57098.3348577569,"h":57222.1424897468,"l":56072.5941920534,"c":56745.390976571,"v":1661345.6827888342,"t":1731582000}
+{"o":56745.390976571,"h":57123.4247083918,"l":56485.8696034564,"c":56824.4802121868,"v":1318610.5888185105,"t":1731585600}
+{"o":56824.4802121868,"h":57212.3572083685,"l":56090.5577588333,"c":56269.969763585,"v":1578115.2163876847,"t":1731589200}
+{"o":56269.969763585,"h":57235.309392775,"l":55241.3018029646,"c":55281.5073478466,"v":1978923.8470596878,"t":1731592800}
+{"o":55281.5073478466,"h":56051.9182361508,"l":54943.8455007656,"c":55310.2467614439,"v":1910256.8667522015,"t":1731596400}
+{"o":55310.2467614439,"h":56997.9813557733,"l":55096.9981596878,"c":56997.9813557733,"v":1744797.2802296297,"t":1731600000}
+{"o":56997.9813557733,"h":56998.549381026,"l":56304.2630701471,"c":56524.1380257267,"v":1534902.9982705172,"t":1731603600}
+{"o":56524.1380257267,"h":56920.9994943624,"l":56182.2485585441,"c":56287.5880769904,"v":1477873.4990208675,"t":1731607200}
+{"o":56287.5880769904,"h":56760.6864739041,"l":56267.9812114072,"c":56613.0443550818,"v":1481362.5113236993,"t":1731610800}
+{"o":56613.0443550818,"h":56613.0443550818,"l":55737.7642103124,"c":56100.9490727273,"v":1561218.7479317696,"t":1731614400}
+{"o":56100.9490727273,"h":56503.3571156027,"l":55665.1694431924,"c":56295.1184084731,"v":1558308.330308873,"t":1731618000}
+{"o":56295.1184084731,"h":56389.8473417542,"l":55148.9487506446,"c":55663.6122652912,"v":1598556.228483245,"t":1731621600}
+{"o":55663.6122652912,"h":55827.8106745305,"l":54264.8571201265,"c":55008.6557054979,"v":1891789.4368397042,"t":1731625200}
+{"o":55008.6557054979,"h":55898.6997533085,"l":54930.6065712041,"c":55094.3392922204,"v":1563889.5556217504,"t":1731628800}
+{"o":55094.3392922204,"h":55418.0661208342,"l":54694.9263533123,"c":55115.729828307,"v":1466800.5873942843,"t":1731632400}
+{"o":55115.729828307,"h":55306.3925040761,"l":54606.8260807033,"c":55188.9183944039,"v":1226429.8464110594,"t":1731636000}
+{"o":55188.9183944039,"h":55335.3446580348,"l":54847.0136029817,"c":54890.7730924206,"v":1231741.8293328159,"t":1731639600}
+{"o":54890.7730924206,"h":54911.0649706389,"l":53689.0842912826,"c":54025.9522622868,"v":1318550.1348410253,"t":1731643200}
+{"o":54025.9522622868,"h":54801.2785765775,"l":53817.3085063299,"c":54771.3602385721,"v":1176894.8664787926,"t":1731646800}
+{"o":54771.3602385721,"h":55249.7429542143,"l":54770.4461227916,"c":55100.3689643668,"v":1028124.5255534248,"t":1731650400}
+{"o":55100.3689643668,"h":55318.1214774515,"l":54927.7788882384,"c":54927.7788882384,"v":1092390.1250938592,"t":1731654000}
+{"o":54927.7788882384,"h":55491.1256506642,"l":54573.8153694148,"c":55491.1256506642,"v":1251610.3167793108,"t":1731657600}
+{"o":55491.1256506642,"h":56045.9978601033,"l":55397.8377235695,"c":55923.5131422691,"v":1360046.8596777127,"t":1731661200}
+{"o":55923.5131422691,"h":56173.3119607926,"l":55760.0894722879,"c":56007.5098986819,"v":1163830.2545666487,"t":1731664800}
+{"o":56007.5098986819,"h":56114.1481087324,"l":55711.7035159215,"c":56056.4519976324,"v":1274968.6535727333,"t":1731668400}
+{"o":56056.4519976324,"h":56467.8132530794,"l":55858.7405414605,"c":56180.1482502657,"v":1526370.6334988251,"t":1731672000}
+{"o":56180.1482502657,"h":56427.1584709548,"l":55951.8851541272,"c":56373.91676142,"v":1753700.2503508085,"t":1731675600}
+{"o":56373.91676142,"h":56518.5127639748,"l":55178.080747743,"c":55502.6840452146,"v":2141879.0855892347,"t":1731679200}
+{"o":55502.6840452146,"h":55502.6840452146,"l":54266.2414848052,"c":54637.7169725652,"v":2054566.7645274668,"t":1731682800}
+{"o":54637.7169725652,"h":55471.303596906,"l":54609.8146923812,"c":54980.5067971031,"v":2203407.1496839272,"t":1731686400}
+{"o":54980.5067971031,"h":55787.8163652477,"l":54938.2228586895,"c":55337.7074855004,"v":1688066.8909570526,"t":1731690000}
+{"o":55337.7074855004,"h":55497.2676834544,"l":54857.145362386,"c":55261.1835189077,"v":1584579.4121678164,"t":1731693600}
+{"o":55261.1835189077,"h":56058.6064284142,"l":55220.569943249,"c":55745.9840289882,"v":1620882.7890195227,"t":1731697200}
+{"o":55745.9840289882,"h":56726.2585906474,"l":55720.3929095778,"c":56726.2585906474,"v":1444670.4435436286,"t":1731700800}
+{"o":56726.2585906474,"h":57608.3805990367,"l":56597.2034301141,"c":57477.7915255571,"v":1486425.2353712425,"t":1731704400}
+{"o":57477.7915255571,"h":57668.4701014476,"l":57127.1663911989,"c":57272.3152638459,"v":1415374.0169595783,"t":1731708000}
+{"o":57272.3152638459,"h":57860.3368473453,"l":57264.8789569835,"c":57359.4930706123,"v":1467185.1411241316,"t":1731711600}
+{"o":57359.4930706123,"h":57374.4411414248,"l":56679.5003550466,"c":57018.2687870745,"v":1279869.690107685,"t":1731715200}
+{"o":57018.2687870745,"h":57503.7808998658,"l":56960.7657063091,"c":57374.1657296977,"v":1027561.0468083158,"t":1731718800}
+{"o":57374.1657296977,"h":57751.2114153735,"l":57276.5924102986,"c":57448.5238146065,"v":1124240.7808721366,"t":1731722400}
+{"o":57448.5238146065,"h":58194.7307565946,"l":57430.4605733198,"c":58121.2913882652,"v":1090406.9482426711,"t":1731726000}
+{"o":58121.2913882652,"h":58244.9512939976,"l":57712.7044070563,"c":57743.3040152008,"v":1040444.7266830876,"t":1731729600}
+{"o":57743.3040152008,"h":58269.6194744709,"l":57637.5638688278,"c":58040.8582130715,"v":885156.1070074671,"t":1731733200}
+{"o":58040.8582130715,"h":58040.8582130715,"l":57369.7495811871,"c":57433.1218919474,"v":1204065.494430196,"t":1731736800}
+{"o":57433.1218919474,"h":57813.673654774,"l":57361.9297411875,"c":57482.2353832448,"v":1104764.8894370161,"t":1731740400}
+{"o":57482.2353832448,"h":57671.2900680806,"l":57249.5114707086,"c":57563.0763094451,"v":1142269.5495158117,"t":1731744000}
+{"o":57563.0763094451,"h":57714.6947848486,"l":57098.4509720808,"c":57098.4509720808,"v":1179049.6107811292,"t":1731747600}
+{"o":57098.4509720808,"h":57523.9702925616,"l":57059.2710862883,"c":57315.0860495296,"v":1216734.9167181749,"t":1731751200}
+{"o":57315.0860495296,"h":57472.865757884,"l":56866.9803543053,"c":57472.865757884,"v":1177055.5788995281,"t":1731754800}
+{"o":57472.865757884,"h":58216.8808999336,"l":56783.0578323048,"c":57553.7598090178,"v":1648154.0158066044,"t":1731758400}
+{"o":57553.7598090178,"h":58067.2487148907,"l":57166.1158409185,"c":57206.9765404435,"v":1367365.6229081731,"t":1731762000}
+{"o":57206.9765404435,"h":57544.693051845,"l":56871.4522686884,"c":57035.1260820554,"v":1415117.379621356,"t":1731765600}
+{"o":57035.1260820554,"h":57097.0956150302,"l":56150.5493550725,"c":56470.9166227797,"v":1496498.5554460161,"t":1731769200}
+{"o":56470.9166227797,"h":56709.1512621417,"l":56045.3780573753,"c":56299.2748325368,"v":1357927.8536210663,"t":1731772800}
+{"o":56299.2748325368,"h":56781.9744641902,"l":56094.6255268769,"c":56589.2939360532,"v":1323270.8108442284,"t":1731776400}
+{"o":56589.2939360532,"h":56964.2503111513,"l":56472.9748133332,"c":56852.2242496458,"v":1461071.0247236949,"t":1731780000}
+{"o":56852.2242496458,"h":56978.4386418826,"l":56676.4592789393,"c":56784.2454991912,"v":1225933.0114599096,"t":1731783600}
+{"o":56784.2454991912,"h":56961.2947743936,"l":56394.6458286243,"c":56567.725049697,"v":1272653.5585093817,"t":1731787200}
+{"o":56567.725049697,"h":57183.4184487242,"l":56466.1881522318,"c":56951.0187694645,"v":1187604.7077016667,"t":1731790800}
+{"o":56951.0187694645,"h":57086.5455316123,"l":56255.8984935897,"c":56255.8984935897,"v":1152618.7266602172,"t":1731794400}
+{"o":56255.8984935897,"h":56784.039860004,"l":56202.9676282041,"c":56647.9454307675,"v":1168851.909350649,"t":1731798000}
+{"o":56647.9454307675,"h":57385.6410876475,"l":56604.2500482153,"c":57144.3411271902,"v":1229209.8517869166,"t":1731801600}
+{"o":57144.3411271902,"h":57627.3655521065,"l":56263.5243925058,"c":56740.6529591991,"v":1578407.1054954461,"t":1731805200}
+{"o":56740.6529591991,"h":57066.4251534791,"l":55700.988196875,"c":56765.3211426955,"v":2043419.9841375847,"t":1731808800}
+{"o":56765.3211426955,"h":58143.5241658756,"l":56457.1136964819,"c":58100.5807725861,"v":1579721.8311365843,"t":1731812400}
+{"o":58100.5807725861,"h":61871.1069013236,"l":58099.3899423371,"c":61616.3730635609,"v":2034823.3862728649,"t":1731816000}
+{"o":61616.3730635609,"h":62795.7826385119,"l":61433.9093663359,"c":62066.8967040741,"v":1553509.7896463561,"t":1731819600}
+{"o":62066.8967040741,"h":62948.8958368481,"l":61843.3303310132,"c":62849.231393683,"v":1456751.546495016,"t":1731823200}
+{"o":62849.231393683,"h":62916.0943095393,"l":62071.446770485,"c":62243.7282956443,"v":1227201.4784584413,"t":1731826800}
+{"o":62243.7282956443,"h":63493.0814417698,"l":62241.4257735947,"c":62387.0150609509,"v":1429582.926504198,"t":1731830400}
+{"o":62387.0150609509,"h":62634.0476013962,"l":61860.6050430364,"c":62507.6840494791,"v":1403387.7610661737,"t":1731834000}
+{"o":62507.6840494791,"h":63261.62772563,"l":62315.9610191266,"c":63087.5914408023,"v":1489597.3053079287,"t":1731837600}
+{"o":63087.5914408023,"h":63385.5191608422,"l":61517.9876274164,"c":61651.5431960411,"v":1530663.8455551127,"t":1731841200}
+{"o":42258.9015049528,"h":42305.6332713138,"l":41958.7989027175,"c":42258.9015049528,"v":201342.8923174231,"t":1724644800}
+{"o":42258.9015049528,"h":42279.8537362625,"l":41860.192997142,"c":41888.2730779042,"v":178743.4458716336,"t":1724648400}
+{"o":41888.2730779042,"h":41952.1726298716,"l":41582.3827849967,"c":41755.2482345474,"v":312730.6907859324,"t":1724652000}
+{"o":41755.2482345474,"h":41885.2125651275,"l":41575.2375304126,"c":41776.2059679984,"v":241081.3625809825,"t":1724655600}
+{"o":41776.2059679984,"h":42197.9177120667,"l":41704.794986595,"c":41953.4331873052,"v":201840.8700603341,"t":1724659200}
+{"o":41953.4331873052,"h":42187.6636576403,"l":41612.3124160499,"c":42171.7110163061,"v":263608.3629433073,"t":1724662800}
+{"o":42171.7110163061,"h":42574.906270816,"l":42102.31610872,"c":42339.0148413857,"v":226676.0350666586,"t":1724666400}
+{"o":42339.0148413857,"h":42512.0101497303,"l":42054.4471589479,"c":42105.762933734,"v":238084.6287677172,"t":1724670000}
+{"o":42105.762933734,"h":42320.1582557621,"l":41662.4902684232,"c":41839.6619617971,"v":296608.2404038453,"t":1724673600}
+{"o":41839.6619617971,"h":42136.8374999151,"l":41723.0968902412,"c":42057.421826231,"v":321771.4983759169,"t":1724677200}
+{"o":42057.421826231,"h":42443.0523040551,"l":40764.8630285532,"c":41297.3417696942,"v":628144.549073454,"t":1724680800}
+{"o":41297.3417696942,"h":41559.5928594377,"l":40952.4329566007,"c":41388.3918940763,"v":362356.5298499556,"t":1724684400}
+{"o":41388.3918940763,"h":41588.3598931666,"l":41207.6987471391,"c":41421.7639548424,"v":267327.0445592905,"t":1724688000}
+{"o":41421.7639548424,"h":41472.3746529523,"l":40845.7456477737,"c":41332.1475759403,"v":469580.5236156543,"t":1724691600}
+{"o":41332.1475759403,"h":41836.9134023088,"l":41057.6651488933,"c":41717.3465480456,"v":453877.897631907,"t":1724695200}
+{"o":41717.3465480456,"h":41748.8934367275,"l":41370.8720006255,"c":41478.8449470394,"v":287824.1820618703,"t":1724698800}
+{"o":41478.8449470394,"h":41819.991801661,"l":41318.8493362245,"c":41688.8161180213,"v":304577.9021505172,"t":1724702400}
+{"o":41688.8161180213,"h":41711.6160946752,"l":41062.0801777382,"c":41365.1120401501,"v":359703.3522935493,"t":1724706000}
+{"o":41365.1120401501,"h":41557.36151664,"l":41204.8652546719,"c":41331.3893321749,"v":265629.9245923416,"t":1724709600}
+{"o":41331.3893321749,"h":41551.3761861028,"l":41160.2999642331,"c":41248.3870081531,"v":239186.2856274956,"t":1724713200}
+{"o":41248.3870081531,"h":41549.0617318591,"l":41226.9018166084,"c":41370.2998631526,"v":296936.8178408362,"t":1724716800}
+{"o":41370.2998631526,"h":41729.5346979543,"l":41338.3068964248,"c":41543.3205896277,"v":259450.2892614623,"t":1724720400}
+{"o":41543.3205896277,"h":41747.9124149909,"l":41483.4709454811,"c":41540.1118124285,"v":222876.1793643499,"t":1724724000}
+{"o":41540.1118124285,"h":41652.1978732458,"l":41325.0419232397,"c":41624.5973755602,"v":184021.7421276582,"t":1724727600}
+{"o":41624.5973755602,"h":41723.9432287911,"l":41488.658390104,"c":41636.2222714566,"v":196005.9831847799,"t":1724731200}
+{"o":41636.2222714566,"h":41920.5438666687,"l":41612.0365868576,"c":41833.2193434284,"v":228783.3145348121,"t":1724734800}
+{"o":41833.2193434284,"h":41837.0341607405,"l":41363.4710544535,"c":41501.6152268426,"v":217242.4633151303,"t":1724738400}
+{"o":41501.6152268426,"h":41576.8225082449,"l":41208.6436122663,"c":41397.5839852616,"v":203718.2876265134,"t":1724742000}
+{"o":41397.5839852616,"h":41487.7426327772,"l":41128.4642126833,"c":41198.2443435868,"v":229319.0148500064,"t":1724745600}
+{"o":41198.2443435868,"h":41396.5351476645,"l":40997.983352731,"c":41081.6853849797,"v":227705.9012430392,"t":1724749200}
+{"o":41081.6853849797,"h":41081.6853849797,"l":40277.3101671643,"c":40333.1763507951,"v":348793.8773386792,"t":1724752800}
+{"o":40333.1763507951,"h":40664.5832326173,"l":40249.9634151847,"c":40483.9347306513,"v":199508.0586800718,"t":1724756400}
+{"o":40483.9347306513,"h":40540.2440537694,"l":40090.1892570236,"c":40491.1480124267,"v":267115.4771116725,"t":1724760000}
+{"o":40491.1480124267,"h":40806.8262574714,"l":40280.3159947304,"c":40468.9753781439,"v":365378.6692820969,"t":1724763600}
+{"o":40468.9753781439,"h":40895.9238447403,"l":40247.4785626224,"c":40354.8798408076,"v":420388.8384040934,"t":1724767200}
+{"o":40354.8798408076,"h":40643.0234391938,"l":40199.8710977992,"c":40344.9828450507,"v":332161.0922364415,"t":1724770800}
+{"o":40344.9828450507,"h":40767.7626064116,"l":40221.4400415409,"c":40318.6024220643,"v":328533.8146282505,"t":1724774400}
+{"o":40318.6024220643,"h":40677.1893608271,"l":40276.0628333121,"c":40667.279765995,"v":205163.4185313783,"t":1724778000}
+{"o":40667.279765995,"h":40829.5700590766,"l":40502.3796920064,"c":40786.48547643,"v":267756.4439307522,"t":1724781600}
+{"o":40786.48547643,"h":40815.4914851274,"l":40517.0558241066,"c":40672.0005934912,"v":216139.4573771671,"t":1724785200}
+{"o":40672.0005934912,"h":40704.1874505886,"l":40410.1820393857,"c":40430.3544961186,"v":188421.0671885833,"t":1724788800}
+{"o":40430.3544961186,"h":40479.5284164228,"l":38712.5600603222,"c":39176.0380919814,"v":664117.174399202,"t":1724792400}
+{"o":39176.0380919814,"h":39252.9949910152,"l":37760.1270459915,"c":38721.7890883123,"v":932371.2147016388,"t":1724796000}
+{"o":38721.7890883123,"h":38819.465327736,"l":38423.32668944,"c":38547.051291382,"v":310878.5023381708,"t":1724799600}
+{"o":38547.051291382,"h":38574.5309336941,"l":38163.6429179503,"c":38318.6978445693,"v":295602.4812391739,"t":1724803200}
+{"o":38318.6978445693,"h":38643.0890405283,"l":38159.5563180321,"c":38571.9708104095,"v":261578.7066659431,"t":1724806800}
+{"o":38571.9708104095,"h":38592.5414771249,"l":38275.1013902126,"c":38538.4974667044,"v":250883.4116256402,"t":1724810400}
+{"o":38538.4974667044,"h":38941.9044695441,"l":38484.7214727153,"c":38902.9221606522,"v":306897.3972948898,"t":1724814000}
+{"o":38902.9221606522,"h":38938.5184828038,"l":38654.5185887545,"c":38694.5585648067,"v":199389.9117685769,"t":1724817600}
+{"o":38694.5585648067,"h":39065.2350027645,"l":38638.9312179111,"c":38700.9956190499,"v":251988.2978858013,"t":1724821200}
+{"o":38700.9956190499,"h":38730.2750589426,"l":38595.3998107869,"c":38637.5372997261,"v":159661.0456879042,"t":1724824800}
+{"o":38637.5372997261,"h":38700.7405856261,"l":37745.773694046,"c":37791.1474810491,"v":344911.4413704812,"t":1724828400}
+{"o":37791.1474810491,"h":38272.2701392985,"l":37492.6039764668,"c":38078.8892644158,"v":323763.4862671291,"t":1724832000}
+{"o":38078.8892644158,"h":38861.9193909668,"l":38043.4887163247,"c":38835.8603492329,"v":279487.0337600039,"t":1724835600}
+{"o":38835.8603492329,"h":38864.9400851309,"l":38492.8188842746,"c":38529.6366407299,"v":285381.4247193256,"t":1724839200}
+{"o":38529.6366407299,"h":38774.6518417282,"l":38470.4743755254,"c":38632.2551444791,"v":212937.6854868765,"t":1724842800}
+{"o":38632.2551444791,"h":38999.4899334302,"l":38585.1869616802,"c":38749.6004226958,"v":242828.0593508127,"t":1724846400}
+{"o":38749.6004226958,"h":38815.134366858,"l":38101.7674353671,"c":38116.6110816918,"v":317933.904146669,"t":1724850000}
+{"o":38116.6110816918,"h":38556.8521293288,"l":37788.4426340135,"c":38041.9224236913,"v":419665.2784581839,"t":1724853600}
+{"o":38041.9224236913,"h":38041.9224236913,"l":37478.4107158686,"c":37833.0586168874,"v":415733.1836576694,"t":1724857200}
+{"o":37833.0586168874,"h":37849.1003127182,"l":36785.7370917045,"c":37526.6162500594,"v":656636.9058393226,"t":1724860800}
+{"o":37526.6162500594,"h":37638.0782354821,"l":37183.2483439755,"c":37310.5230140667,"v":328601.2052796587,"t":1724864400}
+{"o":37310.5230140667,"h":37975.609676217,"l":37266.6064475014,"c":37956.7755875574,"v":286459.6541805344,"t":1724868000}
+{"o":37956.7755875574,"h":38251.7280193794,"l":37726.99818656,"c":37881.2636250537,"v":389798.7326316854,"t":1724871600}
+{"o":37881.2636250537,"h":38409.7838184135,"l":37598.1531694105,"c":37841.0734943427,"v":478550.0731387372,"t":1724875200}
+{"o":37841.0734943427,"h":38036.4463012994,"l":37505.7604296575,"c":37566.1656937738,"v":302452.5828294641,"t":1724878800}
+{"o":37566.1656937738,"h":37679.5180090508,"l":37170.0859897635,"c":37663.6078045952,"v":304958.2506565077,"t":1724882400}
+{"o":37663.6078045952,"h":37875.4654342762,"l":37555.1021754869,"c":37791.1835255169,"v":185244.9282334874,"t":1724886000}
+{"o":37791.1835255169,"h":38066.9213183716,"l":37732.7616738675,"c":37886.9078184363,"v":241055.9668401738,"t":1724889600}
+{"o":37886.9078184363,"h":38023.8673850413,"l":37544.1888177768,"c":37662.5707823874,"v":241781.996538566,"t":1724893200}
+{"o":37662.5707823874,"h":37805.2951516229,"l":37528.8626417422,"c":37779.0384459854,"v":179442.9123991026,"t":1724896800}
+{"o":37779.0384459854,"h":37843.6235027479,"l":37553.1537452781,"c":37609.7783138337,"v":159876.9723760239,"t":1724900400}
+{"o":37609.7783138337,"h":37762.4005869484,"l":37584.160806756,"c":37667.3791508103,"v":201904.3502704884,"t":1724904000}
+{"o":37667.3791508103,"h":37893.7646461896,"l":37594.9617712457,"c":37868.2673362038,"v":204528.7793301389,"t":1724907600}
+{"o":37868.2673362038,"h":38155.4852191951,"l":37819.251215115,"c":37998.364426384,"v":240412.0295976212,"t":1724911200}
+{"o":37998.364426384,"h":38070.9451764192,"l":37933.1514611243,"c":37976.7727447016,"v":141627.5783849967,"t":1724914800}
+{"o":37976.7727447016,"h":38115.1141791351,"l":37907.7047385907,"c":38084.3602108893,"v":184976.3052243324,"t":1724918400}
+{"o":38084.3602108893,"h":38308.081205871,"l":38036.3167626147,"c":38141.0307282365,"v":183634.6197412548,"t":1724922000}
+{"o":38141.0307282365,"h":38274.7905532526,"l":38048.4816505887,"c":38109.4151106658,"v":163309.1261548036,"t":1724925600}
+{"o":38109.4151106658,"h":38558.022282544,"l":38098.4235244528,"c":38236.7830829648,"v":261520.7737256405,"t":1724929200}
+{"o":38236.7830829648,"h":38347.7470858176,"l":38118.3954450333,"c":38206.120417828,"v":248883.1128355162,"t":1724932800}
+{"o":38206.120417828,"h":38281.0895330293,"l":37996.7236108475,"c":38204.1176236927,"v":272092.760206398,"t":1724936400}
+{"o":38204.1176236927,"h":38312.5578754799,"l":38008.5732589339,"c":38163.9229725161,"v":328313.2665932123,"t":1724940000}
+{"o":38163.9229725161,"h":38696.6982219639,"l":38144.577897753,"c":38356.3053560625,"v":367270.664500787,"t":1724943600}
+{"o":38356.3053560625,"h":38553.2488903003,"l":37743.4508554211,"c":37851.8593290201,"v":337258.0305645209,"t":1724947200}
+{"o":37851.8593290201,"h":37967.5367589905,"l":37700.4814459269,"c":37911.944482757,"v":283220.4648643147,"t":1724950800}
+{"o":37911.944482757,"h":37918.1522398637,"l":36523.6228183635,"c":36672.4670587921,"v":617764.2574366567,"t":1724954400}
+{"o":36672.4670587921,"h":37080.2257942027,"l":36173.013864361,"c":36826.1826612506,"v":465108.4724845126,"t":1724958000}
+{"o":36826.1826612506,"h":37109.7176172301,"l":36551.9509722262,"c":36805.7265460888,"v":276333.0195084587,"t":1724961600}
+{"o":36805.7265460888,"h":36813.8996923307,"l":36547.3738743105,"c":36574.5325472239,"v":268105.2642229809,"t":1724965200}
+{"o":36574.5325472239,"h":36776.1138199017,"l":36243.1610632649,"c":36693.5502851575,"v":280991.1905597745,"t":1724968800}
+{"o":36693.5502851575,"h":36840.5428191559,"l":36587.4008569638,"c":36751.2445388682,"v":193126.1043551592,"t":1724972400}
+{"o":36751.2445388682,"h":37040.3277830007,"l":36643.8562836877,"c":36855.0305987725,"v":222614.237112982,"t":1724976000}
+{"o":36855.0305987725,"h":36946.1427441295,"l":36603.9235992927,"c":36728.414059449,"v":183617.2585420298,"t":1724979600}
+{"o":36728.414059449,"h":36795.2179884149,"l":36338.0025668014,"c":36539.6488461221,"v":240869.7024170815,"t":1724983200}
+{"o":36539.6488461221,"h":36547.7712479219,"l":36314.5952837137,"c":36414.1554205361,"v":198061.1974444937,"t":1724986800}
+{"o":36414.1554205361,"h":36717.8871282726,"l":36414.1554205361,"c":36525.114010392,"v":191087.7533898417,"t":1724990400}
+{"o":36525.114010392,"h":36544.895997959,"l":36016.7400714055,"c":36235.7773482881,"v":277367.9070622437,"t":1724994000}
+{"o":36235.7773482881,"h":36670.2170943712,"l":36074.6364940863,"c":36636.8403545589,"v":200172.2310933843,"t":1724997600}
+{"o":36636.8403545589,"h":36706.8293619792,"l":36480.9019447012,"c":36489.4989747158,"v":160345.3551327318,"t":1725001200}
+{"o":36489.4989747158,"h":36724.8986553575,"l":36484.6403653611,"c":36613.0413152682,"v":162279.8267425291,"t":1725004800}
+{"o":36613.0413152682,"h":36761.8428602226,"l":36571.288408236,"c":36697.7127373328,"v":170206.6993906202,"t":1725008400}
+{"o":36697.7127373328,"h":36752.5361354457,"l":36554.4009105495,"c":36611.0458242095,"v":148517.2774092304,"t":1725012000}
+{"o":36611.0458242095,"h":36672.4682908558,"l":36326.8388901133,"c":36398.7008339596,"v":172247.3014001337,"t":1725015600}
+{"o":36398.7008339596,"h":36935.4266246702,"l":36354.7539271182,"c":36728.2152716194,"v":356528.733346588,"t":1725019200}
+{"o":36728.2152716194,"h":36902.3549707666,"l":36226.6868792685,"c":36699.0966892297,"v":313352.1022233748,"t":1725022800}
+{"o":36699.0966892297,"h":36849.2722347195,"l":35599.0371910711,"c":35637.517735429,"v":476421.5657161726,"t":1725026400}
+{"o":35637.517735429,"h":35664.4929624121,"l":34698.059832655,"c":34978.8613641553,"v":701521.9853823803,"t":1725030000}
+{"o":34978.8613641553,"h":35308.1035497076,"l":34685.6218733991,"c":35144.9956228573,"v":506126.8996001479,"t":1725033600}
+{"o":35144.9956228573,"h":35402.3907097641,"l":34986.7328113234,"c":35295.7847221405,"v":273680.7298396445,"t":1725037200}
+{"o":35295.7847221405,"h":36198.4845084765,"l":35269.6708894614,"c":35972.8695803145,"v":401422.1593776923,"t":1725040800}
+{"o":35972.8695803145,"h":35972.8695803145,"l":35568.4310246652,"c":35689.5351307786,"v":288269.6811229417,"t":1725044400}
+{"o":35689.5351307786,"h":35854.6673766194,"l":35602.3793647098,"c":35801.0449367857,"v":218564.2994790306,"t":1725048000}
+{"o":35801.0449367857,"h":35966.6602846673,"l":35742.1217107083,"c":35818.3421380924,"v":188955.3901568601,"t":1725051600}
+{"o":35818.3421380924,"h":36218.3637726537,"l":35804.3567976145,"c":36133.6506660884,"v":280877.989382532,"t":1725055200}
+{"o":36133.6506660884,"h":36377.4721691442,"l":36114.6088515569,"c":36219.1939363234,"v":223074.3877753684,"t":1725058800}
+{"o":36219.1939363234,"h":36537.1073191091,"l":36186.1393705698,"c":36303.9541032509,"v":204963.6777250324,"t":1725062400}
+{"o":36303.9541032509,"h":36353.4374946713,"l":36188.8282642722,"c":36199.9386232796,"v":158118.4667990891,"t":1725066000}
+{"o":36199.9386232796,"h":36246.8623522529,"l":36091.4825366382,"c":36245.8760926839,"v":165489.6698633517,"t":1725069600}
+{"o":36245.8760926839,"h":36435.4959660903,"l":36207.940197453,"c":36292.9608441597,"v":129181.6749132634,"t":1725073200}
+{"o":36292.9608441597,"h":36420.205590965,"l":36273.1595091787,"c":36393.6287923544,"v":98951.3871288486,"t":1725076800}
+{"o":36393.6287923544,"h":36393.6287923544,"l":36127.0470945669,"c":36140.6483474778,"v":128294.9643528563,"t":1725080400}
+{"o":36140.6483474778,"h":36312.446730338,"l":36062.791768254,"c":36210.5301599776,"v":109822.3134480957,"t":1725084000}
+{"o":36210.5301599776,"h":36265.7004684555,"l":36065.9348821287,"c":36126.0490526877,"v":110189.0069922142,"t":1725087600}
+{"o":36126.0490526877,"h":36183.8059920909,"l":35678.5224541954,"c":35688.6918565136,"v":143315.1150179802,"t":1725091200}
+{"o":35688.6918565136,"h":35896.0478819125,"l":35501.7003246978,"c":35855.962564312,"v":133699.0297880617,"t":1725094800}
+{"o":35855.962564312,"h":36090.7099287044,"l":35821.4630304021,"c":35993.5517961107,"v":121575.1286053257,"t":1725098400}
+{"o":35993.5517961107,"h":36056.5847400252,"l":35903.8800920878,"c":35963.0350731712,"v":102286.8397274385,"t":1725102000}
+{"o":35963.0350731712,"h":36035.7870429878,"l":35848.729918849,"c":35933.4690792843,"v":112389.29514771,"t":1725105600}
+{"o":35933.4690792843,"h":35980.2084192136,"l":35641.7527733405,"c":35654.9052549607,"v":194378.2341298984,"t":1725109200}
+{"o":35654.9052549607,"h":35835.5783597529,"l":35588.5340453488,"c":35758.6815222114,"v":148160.6944362982,"t":1725112800}
+{"o":35758.6815222114,"h":35867.5797141818,"l":35670.6422712234,"c":35847.5277389108,"v":124960.3525302911,"t":1725116400}
+{"o":35847.5277389108,"h":35878.5355305431,"l":35606.7033441352,"c":35724.1481971566,"v":136173.1117842361,"t":1725120000}
+{"o":35724.1481971566,"h":35779.7603014754,"l":35415.0622494542,"c":35627.2972274022,"v":184324.8415233045,"t":1725123600}
+{"o":35627.2972274022,"h":35833.3776570315,"l":35514.2157100015,"c":35542.1442198284,"v":141310.7761448869,"t":1725127200}
+{"o":35542.1442198284,"h":35566.5985641413,"l":35328.4474304345,"c":35421.080273988,"v":124947.3546962879,"t":1725130800}
+{"o":35421.080273988,"h":35583.6059628215,"l":35297.8098793946,"c":35529.3481675037,"v":145544.7555329695,"t":1725134400}
+{"o":35529.3481675037,"h":35778.0701348972,"l":35457.054383069,"c":35677.5047458911,"v":138845.0904385542,"t":1725138000}
+{"o":35677.5047458911,"h":35754.3856246998,"l":35518.9162587623,"c":35528.6579720682,"v":114574.3335907166,"t":1725141600}
+{"o":35528.6579720682,"h":35598.548387606,"l":35396.3353406849,"c":35519.4043201523,"v":102323.3010783323,"t":1725145200}
+{"o":35519.4043201523,"h":35591.5277019158,"l":35426.2948255094,"c":35525.4774203752,"v":136536.2534633812,"t":1725148800}
+{"o":35525.4774203752,"h":35564.164973899,"l":34973.808853932,"c":35064.2338518544,"v":219603.6189701036,"t":1725152400}
+{"o":35064.2338518544,"h":35159.741030383,"l":34863.5052948154,"c":35157.8502645815,"v":246344.373999916,"t":1725156000}
+{"o":35157.8502645815,"h":35286.0840779356,"l":35087.9909532891,"c":35193.395523351,"v":119618.3164628297,"t":1725159600}
+{"o":35193.395523351,"h":35193.395523351,"l":34994.7225853185,"c":35095.3221071774,"v":111361.2515855949,"t":1725163200}
+{"o":35095.3221071774,"h":35142.5922172858,"l":34392.4074615522,"c":34527.1263256092,"v":211295.6542968984,"t":1725166800}
+{"o":34527.1263256092,"h":34850.8626435429,"l":34507.9034877437,"c":34822.627444024,"v":144869.0024147755,"t":1725170400}
+{"o":34822.627444024,"h":34905.6381526499,"l":34660.6433984009,"c":34854.7195860989,"v":168141.8501566252,"t":1725174000}
+{"o":34854.7195860989,"h":34863.1544996817,"l":34424.5402011213,"c":34474.9392276911,"v":162912.309172562,"t":1725177600}
+{"o":34474.9392276911,"h":34702.6765019079,"l":34358.2072582513,"c":34442.0914795634,"v":193402.5858656077,"t":1725181200}
+{"o":34442.0914795634,"h":34482.6792367084,"l":34183.9874624206,"c":34242.8075651118,"v":182600.2974237347,"t":1725184800}
+{"o":34242.8075651118,"h":34634.7439579092,"l":34170.3007442859,"c":34613.3956624062,"v":175363.4163016657,"t":1725188400}
+{"o":34613.3956624062,"h":34679.4495856229,"l":34351.0188493979,"c":34392.8718446209,"v":140097.812390915,"t":1725192000}
+{"o":34392.8718446209,"h":34550.9124239915,"l":33948.2154921063,"c":34526.5434541586,"v":218384.1903819178,"t":1725195600}
+{"o":34526.5434541586,"h":34811.8959644217,"l":34128.2000988745,"c":34605.2035848905,"v":391449.8589740403,"t":1725199200}
+{"o":34605.2035848905,"h":35383.3932446146,"l":34518.3636577576,"c":35242.9994430085,"v":373189.8066979314,"t":1725202800}
+{"o":35242.9994430085,"h":35359.3097495703,"l":34833.3545079405,"c":34905.9769125131,"v":233336.6076861095,"t":1725206400}
+{"o":34905.9769125131,"h":35046.2274740337,"l":34625.4937153271,"c":34817.5138906496,"v":204053.5981137351,"t":1725210000}
+{"o":34817.5138906496,"h":35501.9243675854,"l":34759.8153127319,"c":35369.3976018309,"v":288482.1693340751,"t":1725213600}
+{"o":35369.3976018309,"h":35673.5630594341,"l":35227.8489569393,"c":35500.726001893,"v":263467.5323078248,"t":1725217200}
+{"o":35500.726001893,"h":35729.9901910697,"l":35285.3014335107,"c":35418.3263082722,"v":356564.4816614072,"t":1725220800}
+{"o":35418.3263082722,"h":35437.4044574284,"l":34933.9826157022,"c":35128.560389542,"v":186902.9904059448,"t":1725224400}
+{"o":35128.560389542,"h":35163.0474659265,"l":33590.0096615833,"c":33890.4929508324,"v":423193.3165275977,"t":1725228000}
+{"o":33890.4929508324,"h":34251.1408803856,"l":33453.8503587565,"c":33728.4345731142,"v":386787.0555146352,"t":1725231600}
+{"o":33728.4345731142,"h":34213.5814577003,"l":33672.7670640455,"c":34019.2921551055,"v":284551.087086445,"t":1725235200}
+{"o":34019.2921551055,"h":34243.8441092574,"l":33893.7557742492,"c":34054.7384811454,"v":229222.9095858834,"t":1725238800}
+{"o":34054.7384811454,"h":34298.2284750407,"l":33717.7214039218,"c":33934.6005669843,"v":227467.4384804949,"t":1725242400}
+{"o":33934.6005669843,"h":34260.4099936631,"l":33916.6095677997,"c":34176.689832614,"v":221636.1129759276,"t":1725246000}
+{"o":34176.689832614,"h":34278.3483936235,"l":33414.6424539531,"c":33474.4287464184,"v":304002.550863226,"t":1725249600}
+{"o":33474.4287464184,"h":34114.7110712138,"l":33459.1326271868,"c":33891.8406696858,"v":270891.4875732295,"t":1725253200}
+{"o":33891.8406696858,"h":34051.9903987162,"l":33680.0851805701,"c":33805.3765388818,"v":175303.8105685173,"t":1725256800}
+{"o":33805.3765388818,"h":33960.2047068778,"l":33299.5008684814,"c":33502.7273880031,"v":201888.140068463,"t":1725260400}
+{"o":33502.7273880031,"h":34281.7160555001,"l":33404.3204306294,"c":34094.695044423,"v":303925.8544347477,"t":1725264000}
+{"o":34094.695044423,"h":34598.6433062469,"l":33859.8937893195,"c":34564.7230076571,"v":284082.3857654363,"t":1725267600}
+{"o":34564.7230076571,"h":34890.0062824828,"l":34458.8227847841,"c":34650.4307459573,"v":297929.3566224714,"t":1725271200}
+{"o":34650.4307459573,"h":34820.2085053482,"l":34520.7171378603,"c":34589.9623354215,"v":187722.9532773389,"t":1725274800}
+{"o":34589.9623354215,"h":34767.2157716896,"l":34472.3105111596,"c":34622.4994452219,"v":179143.2245114598,"t":1725278400}
+{"o":34622.4994452219,"h":34763.769732435,"l":34311.5765618799,"c":34329.0727478627,"v":180743.7613174086,"t":1725282000}
+{"o":34329.0727478627,"h":34985.4593714962,"l":34130.2364796742,"c":34877.3490244253,"v":339335.4295929453,"t":1725285600}
+{"o":34877.3490244253,"h":35020.3551541751,"l":34738.3342878813,"c":34789.9663278757,"v":245910.2120606502,"t":1725289200}
+{"o":34789.9663278757,"h":35015.3751015133,"l":34574.7114954373,"c":34624.6788073935,"v":227228.7826338094,"t":1725292800}
+{"o":34624.6788073935,"h":35079.5367704306,"l":34624.6788073935,"c":34991.9743685814,"v":246984.099324296,"t":1725296400}
+{"o":34991.9743685814,"h":35135.0080069015,"l":34782.9206678796,"c":34981.2940779652,"v":202648.3480248898,"t":1725300000}
+{"o":34981.2940779652,"h":35047.9794708686,"l":34860.0481258316,"c":34915.9051544608,"v":151526.5296159398,"t":1725303600}
+{"o":34915.9051544608,"h":35428.3178856114,"l":34847.4701246881,"c":35344.2867203635,"v":268512.4725618073,"t":1725307200}
+{"o":35344.2867203635,"h":35458.4205821149,"l":35132.3292689438,"c":35219.8306440095,"v":274015.5960285415,"t":1725310800}
+{"o":35219.8306440095,"h":35415.658588057,"l":35168.4738885026,"c":35386.793465817,"v":214448.120225904,"t":1725314400}
+{"o":35386.793465817,"h":35537.1210153106,"l":35321.504707575,"c":35409.5928876337,"v":175443.2451907448,"t":1725318000}
+{"o":35409.5928876337,"h":35486.2513229991,"l":35217.788655066,"c":35447.7974709255,"v":197847.2446550337,"t":1725321600}
+{"o":35447.7974709255,"h":35567.8606947307,"l":35303.2048070822,"c":35555.2032616325,"v":212257.4622405466,"t":1725325200}
+{"o":35555.2032616325,"h":36066.5405226629,"l":35527.460357922,"c":35639.2069971862,"v":349831.8499130214,"t":1725328800}
+{"o":35639.2069971862,"h":35755.5093639606,"l":35533.9954556145,"c":35572.6272742267,"v":225387.1912836342,"t":1725332400}
+{"o":35572.6272742267,"h":35670.4883355538,"l":35312.4388800435,"c":35423.6129070717,"v":292033.5288525484,"t":1725336000}
+{"o":35423.6129070717,"h":35562.3651618665,"l":35301.0340406642,"c":35437.8439272804,"v":183440.486629285,"t":1725339600}
+{"o":35437.8439272804,"h":35439.8995461782,"l":35053.5138558356,"c":35083.7245616288,"v":194109.9707138769,"t":1725343200}
+{"o":35083.7245616288,"h":35388.3711621089,"l":35083.7245616288,"c":35324.3219306251,"v":154301.4333664629,"t":1725346800}
+{"o":35324.3219306251,"h":35337.5907128776,"l":34852.8553409335,"c":34967.7499227342,"v":238681.3589739147,"t":1725350400}
+{"o":34967.7499227342,"h":35178.3664566604,"l":34954.3410274817,"c":35057.4437731833,"v":180313.8220939339,"t":1725354000}
+{"o":35057.4437731833,"h":35277.1978615271,"l":35011.6055680547,"c":35144.0270431395,"v":161660.9301910314,"t":1725357600}
+{"o":35144.0270431395,"h":35305.7294962938,"l":35086.0432053624,"c":35259.0028516111,"v":164365.4058934411,"t":1725361200}
+{"o":35259.0028516111,"h":35572.231657773,"l":35243.6086218446,"c":35289.0060356249,"v":228175.1270744653,"t":1725364800}
+{"o":35289.0060356249,"h":35369.7593961592,"l":34433.8769061333,"c":34532.772530147,"v":396734.5531670057,"t":1725368400}
+{"o":34532.772530147,"h":34532.772530147,"l":34136.7232988978,"c":34190.1206939744,"v":387104.314523902,"t":1725372000}
+{"o":34190.1206939744,"h":34319.1210289975,"l":33805.2881885697,"c":34043.9284675265,"v":340067.6032614152,"t":1725375600}
+{"o":34043.9284675265,"h":34268.5859557815,"l":33928.2454357542,"c":34105.8210953135,"v":272713.688047125,"t":1725379200}
+{"o":34105.8210953135,"h":34489.7974294184,"l":34080.0646477983,"c":34147.5972351275,"v":294176.0765472366,"t":1725382800}
+{"o":34147.5972351275,"h":34437.4835788192,"l":34051.1963116216,"c":34373.0059823574,"v":264999.8493369815,"t":1725386400}
+{"o":34373.0059823574,"h":34696.3483987297,"l":34317.2277904332,"c":34358.1044370536,"v":296569.3231865728,"t":1725390000}
+{"o":34358.1044370536,"h":34526.8077856277,"l":34137.4780839116,"c":34264.2924070302,"v":224466.2674593254,"t":1725393600}
+{"o":34264.2924070302,"h":34294.9741428055,"l":33935.3938277316,"c":34150.9819626135,"v":235676.2067839607,"t":1725397200}
+{"o":34150.9819626135,"h":34212.3272929552,"l":33957.7814507928,"c":33984.0116293255,"v":150230.8842043442,"t":1725400800}
+{"o":33984.0116293255,"h":34004.4210135124,"l":33364.1186233978,"c":33482.834692589,"v":289048.6112963302,"t":1725404400}
+{"o":33482.834692589,"h":33815.9624817117,"l":32560.5171910847,"c":33231.0495508282,"v":331939.2670049237,"t":1725408000}
+{"o":33231.0495508282,"h":33480.9820778325,"l":32166.3211321637,"c":33295.6093756816,"v":772107.1621778494,"t":1725411600}
+{"o":33295.6093756816,"h":33482.8781632125,"l":33124.9390283314,"c":33368.3235578073,"v":236512.5783862387,"t":1725415200}
+{"o":33368.3235578073,"h":33589.9506235291,"l":33345.2401437288,"c":33510.7222830493,"v":176256.3300342019,"t":1725418800}
+{"o":33510.7222830493,"h":33578.6503949028,"l":33304.6771791506,"c":33546.6322326355,"v":160992.2527250842,"t":1725422400}
+{"o":33546.6322326355,"h":33546.6322326355,"l":33216.1176419822,"c":33273.8017617485,"v":178047.695886945,"t":1725426000}
+{"o":33273.8017617485,"h":33816.3071488493,"l":33273.8017617485,"c":33637.324458199,"v":248020.6951957129,"t":1725429600}
+{"o":33637.324458199,"h":34479.0477222153,"l":33624.3926314042,"c":34183.8789148096,"v":427378.527594533,"t":1725433200}
+{"o":34183.8789148096,"h":34301.2263871047,"l":34049.4845497351,"c":34097.0878506916,"v":205524.8535832846,"t":1725436800}
+{"o":34097.0878506916,"h":34303.6781143854,"l":33997.0069344561,"c":33999.1750202632,"v":178461.3411984285,"t":1725440400}
+{"o":33999.1750202632,"h":34075.5086546791,"l":33707.7279541365,"c":33730.3295999723,"v":224800.697525446,"t":1725444000}
+{"o":33730.3295999723,"h":33937.4074103644,"l":33620.4545492443,"c":33722.1763672629,"v":185568.9569270866,"t":1725447600}
+{"o":33722.1763672629,"h":34001.4215704908,"l":33575.6167841379,"c":33759.9823758676,"v":261469.6485630382,"t":1725451200}
+{"o":33759.9823758676,"h":33973.4367255735,"l":33565.1643819981,"c":33932.331223711,"v":333901.7262350292,"t":1725454800}
+{"o":33932.331223711,"h":35076.8754433948,"l":33755.5142928155,"c":34872.4975365929,"v":591857.2369418791,"t":1725458400}
+{"o":34872.4975365929,"h":35221.0938046927,"l":34583.3542840236,"c":35117.8511717815,"v":528838.1024013595,"t":1725462000}
+{"o":35117.8511717815,"h":35431.9079672665,"l":34823.1285560682,"c":35145.5726038434,"v":433040.4567183018,"t":1725465600}
+{"o":35145.5726038434,"h":35208.1036440693,"l":34799.0874266817,"c":34803.2312982024,"v":291244.1438508104,"t":1725469200}
+{"o":34803.2312982024,"h":35044.8056917424,"l":34800.5360187943,"c":34912.5409617758,"v":248200.5149054419,"t":1725472800}
+{"o":34912.5409617758,"h":35131.5010651026,"l":34828.4151812607,"c":34968.2545875679,"v":209815.6753764614,"t":1725476400}
+{"o":34968.2545875679,"h":35198.5556894171,"l":34871.0937352718,"c":35138.153136185,"v":209812.9874320368,"t":1725480000}
+{"o":35138.153136185,"h":35289.3341441696,"l":35060.4400530834,"c":35234.4738492755,"v":166555.3466406138,"t":1725483600}
+{"o":35234.4738492755,"h":35343.5585150505,"l":35025.7516640209,"c":35189.5272990633,"v":195530.3144261564,"t":1725487200}
+{"o":35189.5272990633,"h":35262.2201597713,"l":34968.719963162,"c":35053.3853657959,"v":169335.3006663184,"t":1725490800}
+{"o":35053.3853657959,"h":35267.5622779736,"l":34878.0208103537,"c":34878.9632147449,"v":185678.3488652094,"t":1725494400}
+{"o":34878.9632147449,"h":35239.094839849,"l":34878.9632147449,"c":35122.5499413516,"v":184929.0377182137,"t":1725498000}
+{"o":35122.5499413516,"h":35204.6406161649,"l":34899.0184922282,"c":34926.2492090643,"v":232161.1214004747,"t":1725501600}
+{"o":34926.2492090643,"h":34926.2492090643,"l":34454.1156397793,"c":34537.7396705046,"v":276267.5257244815,"t":1725505200}
+{"o":34537.7396705046,"h":35232.3904213671,"l":34462.4550658966,"c":35028.510085582,"v":216115.6374068271,"t":1725508800}
+{"o":35028.510085582,"h":35066.8518832734,"l":34693.0638007912,"c":34735.091713903,"v":207456.4415068786,"t":1725512400}
+{"o":34735.091713903,"h":34806.8982117371,"l":34336.4141482132,"c":34656.67550094,"v":219559.7726306375,"t":1725516000}
+{"o":34656.67550094,"h":34992.7242452881,"l":34633.1441772468,"c":34928.4025980402,"v":177757.6969019745,"t":1725519600}
+{"o":34928.4025980402,"h":35117.4087804736,"l":34731.0947582219,"c":34838.6340236472,"v":184674.1601660954,"t":1725523200}
+{"o":34838.6340236472,"h":34865.5998558013,"l":34563.3257465454,"c":34708.9320330907,"v":175875.4565782938,"t":1725526800}
+{"o":34708.9320330907,"h":34845.0133382672,"l":34583.4403718947,"c":34783.0718791713,"v":193566.1377675202,"t":1725530400}
+{"o":34783.0718791713,"h":34948.2333417308,"l":34657.6216092088,"c":34861.1846287892,"v":161342.6396812512,"t":1725534000}
+{"o":34861.1846287892,"h":35196.4313826385,"l":34611.2764638728,"c":35001.6563536602,"v":335252.2805689762,"t":1725537600}
+{"o":35001.6563536602,"h":35407.0760441204,"l":34943.9514207548,"c":35305.3434513448,"v":418906.2230959071,"t":1725541200}
+{"o":35305.3434513448,"h":35528.0800525416,"l":34613.1985872572,"c":34614.6772168506,"v":500040.5888490643,"t":1725544800}
+{"o":34614.6772168506,"h":34731.6285070979,"l":34071.7307393717,"c":34275.8123036141,"v":495525.273237341,"t":1725548400}
+{"o":34275.8123036141,"h":34411.8288570011,"l":33972.1627380222,"c":34131.4202980378,"v":328091.7668309982,"t":1725552000}
+{"o":34131.4202980378,"h":34336.1082129464,"l":34018.5418802916,"c":34310.8815328863,"v":294149.2542245902,"t":1725555600}
+{"o":34310.8815328863,"h":34405.8370688285,"l":34128.0430976531,"c":34261.7882741938,"v":258925.4594668331,"t":1725559200}
+{"o":34261.7882741938,"h":34281.0574353689,"l":33458.7604748301,"c":33699.4827574616,"v":458774.6534261316,"t":1725562800}
+{"o":33699.4827574616,"h":33854.3249865495,"l":33593.8580718577,"c":33672.5202165593,"v":211445.6724180126,"t":1725566400}
+{"o":33672.5202165593,"h":34028.8970223383,"l":33663.3356954312,"c":33971.1862788785,"v":224888.5414649491,"t":1725570000}
+{"o":33971.1862788785,"h":34078.1127691947,"l":33693.0476410205,"c":33996.854530414,"v":170633.6190557472,"t":1725573600}
+{"o":33996.854530414,"h":34041.5631984999,"l":33866.5777790236,"c":33953.6995773578,"v":157147.0939653934,"t":1725577200}
+{"o":33953.6995773578,"h":34078.1350453785,"l":33752.3564474423,"c":33969.6117922673,"v":201391.6076417428,"t":1725580800}
+{"o":33969.6117922673,"h":34279.4580538895,"l":33789.5285431836,"c":34183.7824031737,"v":198824.0212513252,"t":1725584400}
+{"o":34183.7824031737,"h":34506.1927215124,"l":34101.1282234004,"c":34438.8574297626,"v":208626.9282157581,"t":1725588000}
+{"o":34438.8574297626,"h":34523.80943239,"l":34294.5826060215,"c":34294.5826060215,"v":196644.2428858639,"t":1725591600}
+{"o":34294.5826060215,"h":34425.5463609982,"l":34212.2513340876,"c":34227.2133913122,"v":176144.466089377,"t":1725595200}
+{"o":34227.2133913122,"h":34297.208922191,"l":33992.2438919168,"c":34173.8589310945,"v":177146.6021030113,"t":1725598800}
+{"o":34173.8589310945,"h":34227.1195925134,"l":34038.3402914851,"c":34178.0575357198,"v":146594.700971903,"t":1725602400}
+{"o":34178.0575357198,"h":34190.5198327293,"l":33136.556925076,"c":33622.239338932,"v":320684.6908232508,"t":1725606000}
+{"o":33622.239338932,"h":33889.1461522275,"l":33587.699603395,"c":33716.739991144,"v":195281.9136681981,"t":1725609600}
+{"o":33716.739991144,"h":33999.9115494411,"l":33668.7387644951,"c":33956.0632207736,"v":165099.2195181219,"t":1725613200}
+{"o":33956.0632207736,"h":34392.5594325992,"l":33945.2881006657,"c":34237.5201556798,"v":241406.3265738796,"t":1725616800}
+{"o":34237.5201556798,"h":34290.3502482034,"l":34062.6804800179,"c":34189.6071155336,"v":224644.6975370821,"t":1725620400}
+{"o":34189.6071155336,"h":35198.0302146942,"l":34041.9139433918,"c":35051.7256703805,"v":689284.7793380698,"t":1725624000}
+{"o":35051.7256703805,"h":35239.9308919982,"l":34171.6978252629,"c":34354.4276995872,"v":607588.5099886861,"t":1725627600}
+{"o":34354.4276995872,"h":34354.4276995872,"l":33593.6472818722,"c":33867.6769644937,"v":761289.2009798093,"t":1725631200}
+{"o":33867.6769644937,"h":34107.2855834007,"l":33234.6136084879,"c":33598.2062342232,"v":647030.122692398,"t":1725634800}
+{"o":33598.2062342232,"h":33656.9599813021,"l":32854.5821053944,"c":33166.2974253031,"v":743754.5135983892,"t":1725638400}
+{"o":33166.2974253031,"h":33554.4068467966,"l":32914.4154307906,"c":33249.3618667741,"v":456469.5035278464,"t":1725642000}
+{"o":33249.3618667741,"h":33290.712021277,"l":32717.9085968264,"c":32752.8964780748,"v":420597.5819353157,"t":1725645600}
+{"o":32752.8964780748,"h":33075.0150362384,"l":32450.6706358906,"c":32812.1258828802,"v":513617.0573390015,"t":1725649200}
+{"o":32812.1258828802,"h":33046.6696382889,"l":31713.9399032507,"c":31809.8794050017,"v":597033.3878421669,"t":1725652800}
+{"o":31809.8794050017,"h":32726.7434048497,"l":31645.4169455256,"c":32726.7434048497,"v":491558.4582058577,"t":1725656400}
+{"o":32726.7434048497,"h":32903.0859059219,"l":32528.7838970842,"c":32722.0558650016,"v":223533.7796830661,"t":1725660000}
+{"o":32722.0558650016,"h":32869.7838743907,"l":32684.7923207225,"c":32816.3374972428,"v":177450.0308287159,"t":1725663600}
+{"o":32816.3374972428,"h":32993.7921852755,"l":32755.7871669543,"c":32789.1679045291,"v":242338.312011453,"t":1725667200}
+{"o":32789.1679045291,"h":32857.3906299893,"l":32578.5240092542,"c":32682.551423019,"v":173551.0454841083,"t":1725670800}
+{"o":32682.551423019,"h":32908.9439637027,"l":32635.586756199,"c":32834.0302440416,"v":149807.1690845586,"t":1725674400}
+{"o":32834.0302440416,"h":32925.7004572273,"l":32807.9168719185,"c":32846.6439405901,"v":132926.5739169037,"t":1725678000}
+{"o":32846.6439405901,"h":33121.7256471696,"l":32827.9155534161,"c":33109.171732046,"v":174806.8652781088,"t":1725681600}
+{"o":33109.171732046,"h":33397.8614365405,"l":33079.9289511114,"c":33306.587881699,"v":208462.4717136263,"t":1725685200}
+{"o":33306.587881699,"h":33452.7200677973,"l":33273.3419973305,"c":33431.2268610781,"v":170702.9589239878,"t":1725688800}
+{"o":33431.2268610781,"h":33721.6453399772,"l":33356.1410264911,"c":33495.1435255797,"v":188628.1544298278,"t":1725692400}
+{"o":33495.1435255797,"h":33536.6421664618,"l":33292.5718898816,"c":33447.5813376334,"v":155234.7185874184,"t":1725696000}
+{"o":33447.5813376334,"h":33505.4238459703,"l":33277.0599039188,"c":33362.6287336442,"v":131144.8527102761,"t":1725699600}
+{"o":33362.6287336442,"h":33474.1731428208,"l":33303.42251521,"c":33303.42251521,"v":138952.3283851795,"t":1725703200}
+{"o":33303.42251521,"h":33450.1377828966,"l":33259.33060223,"c":33329.5600639859,"v":131756.5514621427,"t":1725706800}
+{"o":33329.5600639859,"h":33537.355045354,"l":33329.5600639859,"c":33434.739170141,"v":137788.8125269149,"t":1725710400}
+{"o":33434.739170141,"h":33537.4728805495,"l":33152.9210868768,"c":33359.1659231481,"v":197630.7420090898,"t":1725714000}
+{"o":33359.1659231481,"h":33577.7560609734,"l":33326.8530181302,"c":33562.8867290877,"v":189365.4355058092,"t":1725717600}
+{"o":33562.8867290877,"h":33981.6820806211,"l":33562.8867290877,"c":33817.4420171339,"v":303554.6714394465,"t":1725721200}
+{"o":33817.4420171339,"h":33906.95064176,"l":33450.870342957,"c":33470.2929573119,"v":235712.4921376554,"t":1725724800}
+{"o":33470.2929573119,"h":33584.7146018481,"l":33213.3853052824,"c":33285.9985482662,"v":251874.2328000955,"t":1725728400}
+{"o":33285.9985482662,"h":33576.8903803397,"l":33137.444171952,"c":33482.8297148254,"v":239443.1946342151,"t":1725732000}
+{"o":33482.8297148254,"h":33820.8426000792,"l":33460.480966513,"c":33681.5551392397,"v":179235.1429747448,"t":1725735600}
+{"o":33681.5551392397,"h":33713.183423691,"l":33411.3060821346,"c":33411.3060821346,"v":148698.2624546303,"t":1725739200}
+{"o":33411.3060821346,"h":33560.9751531096,"l":33254.6184572802,"c":33305.0226527024,"v":157688.4233727512,"t":1725742800}
+{"o":33305.0226527024,"h":33408.9264965397,"l":33044.0071754402,"c":33273.9418500071,"v":140188.3531458019,"t":1725746400}
+{"o":33273.9418500071,"h":33554.6039652259,"l":33181.5622892234,"c":33521.3121649569,"v":120628.9644955001,"t":1725750000}
+{"o":33521.3121649569,"h":33581.4975940572,"l":33304.8221180832,"c":33474.616530877,"v":145089.4138526942,"t":1725753600}
+{"o":33474.616530877,"h":33669.4134192123,"l":33461.3553935548,"c":33574.953586441,"v":135864.6104294959,"t":1725757200}
+{"o":33574.953586441,"h":33706.2926132283,"l":33563.8043610584,"c":33646.4114131981,"v":140906.4931004322,"t":1725760800}
+{"o":33646.4114131981,"h":33729.2122163454,"l":33547.8756045899,"c":33664.7280584558,"v":114435.3167427023,"t":1725764400}
+{"o":33664.7280584558,"h":33787.0683052489,"l":33609.7711344582,"c":33717.8812224077,"v":122300.4297936408,"t":1725768000}
+{"o":33717.8812224077,"h":33721.0066768024,"l":33557.5126143644,"c":33557.5126143644,"v":151932.864270508,"t":1725771600}
+{"o":33557.5126143644,"h":33733.5125290634,"l":33556.5045400973,"c":33693.437747694,"v":97262.8923331086,"t":1725775200}
+{"o":33693.437747694,"h":34143.79219137,"l":33678.1188207442,"c":34012.181433916,"v":185635.1839738369,"t":1725778800}
+{"o":34012.181433916,"h":34086.9074330095,"l":33903.6567146866,"c":34066.3770212408,"v":205235.9073819515,"t":1725782400}
+{"o":34066.3770212408,"h":34375.1814947773,"l":34029.7794115923,"c":34043.3181959987,"v":229940.4431226352,"t":1725786000}
+{"o":34043.3181959987,"h":34315.1663613266,"l":34027.5267687383,"c":34290.0473855068,"v":152555.0913289481,"t":1725789600}
+{"o":34290.0473855068,"h":34365.950395791,"l":34123.424731608,"c":34145.1016687738,"v":145156.6104756593,"t":1725793200}
+{"o":34145.1016687738,"h":34190.6039919848,"l":33762.9778801604,"c":33794.1775714315,"v":186226.9689496969,"t":1725796800}
+{"o":33794.1775714315,"h":33878.2058060922,"l":33679.3846970742,"c":33854.630796109,"v":174214.9205708065,"t":1725800400}
+{"o":33854.630796109,"h":33896.0105869114,"l":33493.0483156341,"c":33493.0483156341,"v":267760.5385935783,"t":1725804000}
+{"o":33493.0483156341,"h":33590.3945965997,"l":33235.1495244715,"c":33268.2754637104,"v":413552.1178711893,"t":1725807600}
+{"o":33268.2754637104,"h":33687.982966482,"l":33238.3804744916,"c":33529.3425185069,"v":194214.1433530295,"t":1725811200}
+{"o":33529.3425185069,"h":33939.3565531564,"l":33522.3154556423,"c":33923.8888648526,"v":177821.7498382688,"t":1725814800}
+{"o":33923.8888648526,"h":33949.0162000968,"l":33751.8938455566,"c":33803.6203940261,"v":159974.8077660222,"t":1725818400}
+{"o":33803.6203940261,"h":33882.6665609828,"l":33702.6796200258,"c":33777.7209698555,"v":125750.155758226,"t":1725822000}
+{"o":33777.7209698555,"h":33841.9164118266,"l":33686.6084010835,"c":33804.3781740043,"v":113718.6362915734,"t":1725825600}
+{"o":33804.3781740043,"h":34091.8902056755,"l":33800.6299522016,"c":33905.2856252547,"v":224806.9103791144,"t":1725829200}
+{"o":33905.2856252547,"h":34561.3763781978,"l":33793.7834708613,"c":33947.8176496619,"v":458074.4364602726,"t":1725832800}
+{"o":33947.8176496619,"h":34208.6428949933,"l":33910.4649650757,"c":34159.2927481105,"v":186827.9901580557,"t":1725836400}
+{"o":34159.2927481105,"h":34395.6282888824,"l":33906.8592713111,"c":34157.2965377406,"v":237711.8027229914,"t":1725840000}
+{"o":34157.2965377406,"h":34345.0737709336,"l":33923.0728213933,"c":34075.6770102554,"v":240884.363894411,"t":1725843600}
+{"o":34075.6770102554,"h":34109.2902949567,"l":33695.1377130429,"c":33948.6944949491,"v":207363.4054712994,"t":1725847200}
+{"o":33948.6944949491,"h":33955.1134810316,"l":33581.8373057485,"c":33759.647495666,"v":186432.2339621086,"t":1725850800}
+{"o":33759.647495666,"h":33812.5429472657,"l":33573.6702087166,"c":33670.6770643013,"v":144779.4335337697,"t":1725854400}
+{"o":33670.6770643013,"h":33733.1350477432,"l":33471.5991337538,"c":33547.6229131277,"v":147492.2165703296,"t":1725858000}
+{"o":33547.6229131277,"h":33794.1354828003,"l":33513.0065849902,"c":33764.6696817706,"v":192948.7364379416,"t":1725861600}
+{"o":33764.6696817706,"h":33960.059299307,"l":33650.5582870268,"c":33946.8427804186,"v":155304.469691406,"t":1725865200}
+{"o":33946.8427804186,"h":34180.5755577646,"l":33913.078815504,"c":34102.7929602629,"v":220094.9876828039,"t":1725868800}
+{"o":34102.7929602629,"h":34382.1435224291,"l":33944.9106709613,"c":33989.9911217736,"v":217559.3321110111,"t":1725872400}
+{"o":33989.9911217736,"h":34223.247519903,"l":33916.4153622427,"c":34085.6404356181,"v":160050.6662580176,"t":1725876000}
+{"o":34085.6404356181,"h":34116.6940568187,"l":33911.2376349836,"c":33970.7748171525,"v":141374.1276354945,"t":1725879600}
+{"o":33970.7748171525,"h":33992.9841929685,"l":33735.5194263725,"c":33937.6150047399,"v":218634.2252763072,"t":1725883200}
+{"o":33937.6150047399,"h":34180.792609747,"l":33779.1590450172,"c":34058.1709058294,"v":305371.1500797975,"t":1725886800}
+{"o":34058.1709058294,"h":34157.9440868043,"l":33334.2215451804,"c":33389.1497331813,"v":393420.4133109785,"t":1725890400}
+{"o":33389.1497331813,"h":33769.4409069284,"l":33333.4560522373,"c":33701.0355976301,"v":302793.2921680178,"t":1725894000}
+{"o":33701.0355976301,"h":35119.9216121534,"l":33666.7447452595,"c":34825.1375256454,"v":597800.1766407893,"t":1725897600}
+{"o":34825.1375256454,"h":35140.6010348918,"l":34774.7563523734,"c":34879.2950810568,"v":418424.8881588798,"t":1725901200}
+{"o":34879.2950810568,"h":35037.2937599362,"l":34717.8898490418,"c":34969.615657882,"v":325733.2226680632,"t":1725904800}
+{"o":34969.615657882,"h":35485.9716949468,"l":34924.3428282847,"c":35438.646488975,"v":302585.4968113154,"t":1725908400}
+{"o":35438.646488975,"h":35516.4722628964,"l":35107.7701658859,"c":35359.6970774206,"v":238238.8899630564,"t":1725912000}
+{"o":35359.6970774206,"h":35977.3112757628,"l":35300.7652369495,"c":35472.5810327824,"v":450851.0750149552,"t":1725915600}
+{"o":35472.5810327824,"h":35617.1144728043,"l":35163.7354024814,"c":35287.9534563351,"v":264428.5748337018,"t":1725919200}
+{"o":35287.9534563351,"h":35502.2659564338,"l":35168.8015813837,"c":35453.4923956435,"v":203292.7272472529,"t":1725922800}
+{"o":35453.4923956435,"h":35494.6511289411,"l":35030.9184417277,"c":35181.2877981079,"v":228050.8271902757,"t":1725926400}
+{"o":35181.2877981079,"h":35224.3528650362,"l":34900.0251176221,"c":34994.0560667915,"v":170648.3816425484,"t":1725930000}
+{"o":34994.0560667915,"h":35064.189382024,"l":34861.8893457426,"c":35020.7129968941,"v":142503.3633821438,"t":1725933600}
+{"o":35020.7129968941,"h":35046.5463179652,"l":34855.9399968193,"c":34888.3029942049,"v":164505.4714066435,"t":1725937200}
+{"o":34888.3029942049,"h":35045.0436962,"l":34788.073105895,"c":34896.2321158669,"v":139165.1587189773,"t":1725940800}
+{"o":34896.2321158669,"h":35326.9613564888,"l":34875.0734557684,"c":35326.9613564888,"v":137031.1351079172,"t":1725944400}
+{"o":35326.9613564888,"h":35326.9613564888,"l":35107.2360130234,"c":35151.2518263619,"v":130590.4792469997,"t":1725948000}
+{"o":35151.2518263619,"h":35509.6655703621,"l":35097.3460658686,"c":35433.3778220136,"v":211931.4582776662,"t":1725951600}
+{"o":35433.3778220136,"h":35566.7018449813,"l":35280.4645081758,"c":35345.4142476787,"v":188871.3057701277,"t":1725955200}
+{"o":35345.4142476787,"h":35438.3102508519,"l":35234.1350056552,"c":35310.6246908485,"v":140905.4297334446,"t":1725958800}
+{"o":35310.6246908485,"h":35476.8002577984,"l":35186.1272543335,"c":35416.6276688434,"v":158212.887044141,"t":1725962400}
+{"o":35416.6276688434,"h":35535.2800111266,"l":35328.8260142631,"c":35494.9704056656,"v":143989.5409905726,"t":1725966000}
+{"o":35494.9704056656,"h":35586.0998338897,"l":35256.1405791616,"c":35280.1160281248,"v":161867.2566240852,"t":1725969600}
+{"o":35280.1160281248,"h":35308.1570926966,"l":35004.0663154523,"c":35185.5848824752,"v":262307.9623229972,"t":1725973200}
+{"o":35185.5848824752,"h":35700.0298932787,"l":35097.8021483758,"c":35470.3525426769,"v":416014.9123261567,"t":1725976800}
+{"o":35470.3525426769,"h":35788.9870099493,"l":35217.1354331543,"c":35220.7189166992,"v":335025.6301627868,"t":1725980400}
+{"o":35220.7189166992,"h":35406.2425580193,"l":35112.520138796,"c":35293.4632126714,"v":272478.8081728939,"t":1725984000}
+{"o":35293.4632126714,"h":35936.8351256402,"l":35268.2320705966,"c":35641.2181787353,"v":290920.1887632928,"t":1725987600}
+{"o":35641.2181787353,"h":36216.1088823172,"l":35641.2181787353,"c":35911.7436120953,"v":452325.159942274,"t":1725991200}
+{"o":35911.7436120953,"h":35962.4410558011,"l":35650.7268105612,"c":35872.3062749,"v":300495.3610257755,"t":1725994800}
+{"o":35872.3062749,"h":36122.2081083528,"l":35622.771080407,"c":35622.771080407,"v":226899.0797622633,"t":1725998400}
+{"o":35622.771080407,"h":35721.4078731176,"l":35484.420175256,"c":35541.080799544,"v":212761.2550429197,"t":1726002000}
+{"o":35541.080799544,"h":35728.3270475179,"l":35476.75089108,"c":35694.9076201826,"v":183203.9706351627,"t":1726005600}
+{"o":35694.9076201826,"h":35727.8212288889,"l":35537.0413410648,"c":35600.2499570433,"v":127371.6546466446,"t":1726009200}
+{"o":35600.2499570433,"h":35673.7666222267,"l":35472.0911372669,"c":35582.274134901,"v":168429.4148273269,"t":1726012800}
+{"o":35582.274134901,"h":35598.5721818024,"l":34991.3209001995,"c":35024.2745891154,"v":350636.9981925945,"t":1726016400}
+{"o":35024.2745891154,"h":35289.3423970559,"l":35006.2534751794,"c":35170.3557032531,"v":230395.3373639913,"t":1726020000}
+{"o":35170.3557032531,"h":35198.4066645929,"l":34996.6599850778,"c":35068.3833056838,"v":183862.0234499697,"t":1726023600}
+{"o":35068.3833056838,"h":35068.3833056838,"l":34536.338145412,"c":34714.8227125502,"v":253433.7510678228,"t":1726027200}
+{"o":34714.8227125502,"h":34726.2499881492,"l":34419.035569784,"c":34477.2334243035,"v":198616.730863292,"t":1726030800}
+{"o":34477.2334243035,"h":34715.4410869261,"l":34407.9059067868,"c":34554.4613708724,"v":200653.4967744415,"t":1726034400}
+{"o":34554.4613708724,"h":34791.7156261759,"l":34528.4747734884,"c":34759.4257838087,"v":222606.6338980932,"t":1726038000}
+{"o":34759.4257838087,"h":34762.1607197496,"l":34365.759960615,"c":34467.1202952819,"v":232699.851057678,"t":1726041600}
+{"o":34467.1202952819,"h":34586.0472531968,"l":34421.9679889225,"c":34520.3674129867,"v":176371.2395895969,"t":1726045200}
+{"o":34520.3674129867,"h":34521.1423687856,"l":33920.640038172,"c":34375.9555760116,"v":212215.8923052072,"t":1726048800}
+{"o":34375.9555760116,"h":34701.1828087439,"l":34375.9555760116,"c":34619.2042549231,"v":198168.1580729503,"t":1726052400}
+{"o":34619.2042549231,"h":34821.6442377856,"l":34314.1579325643,"c":34648.5788577309,"v":437343.3913382379,"t":1726056000}
+{"o":34648.5788577309,"h":34997.6640746807,"l":33931.0798795791,"c":34023.6465981646,"v":469500.683231767,"t":1726059600}
+{"o":34023.6465981646,"h":34143.8121789839,"l":33650.5327383841,"c":34030.2638090273,"v":418482.1629191647,"t":1726063200}
+{"o":34030.2638090273,"h":34741.3326719934,"l":33884.2361535715,"c":34425.8854221824,"v":420611.3106857092,"t":1726066800}
+{"o":34425.8854221824,"h":34771.3252158058,"l":34404.3924614357,"c":34649.6576945128,"v":369151.894232168,"t":1726070400}
+{"o":34649.6576945128,"h":35034.3571404523,"l":34628.6117994619,"c":34931.1327743264,"v":370802.8983885383,"t":1726074000}
+{"o":34931.1327743264,"h":35061.5761337922,"l":34508.0524552538,"c":34720.186354942,"v":348959.0978488189,"t":1726077600}
+{"o":34720.186354942,"h":34895.8803864142,"l":34562.5033530515,"c":34841.1365634019,"v":259495.1670045564,"t":1726081200}
+{"o":34841.1365634019,"h":34944.7946701601,"l":34740.6446808378,"c":34809.3382914779,"v":178478.2374739196,"t":1726084800}
+{"o":34809.3382914779,"h":34891.351800509,"l":34652.5508479978,"c":34747.6192560331,"v":195155.8767896203,"t":1726088400}
+{"o":34747.6192560331,"h":34808.4328475856,"l":34688.8072610884,"c":34790.5471756809,"v":142207.5669397383,"t":1726092000}
+{"o":34790.5471756809,"h":34873.8062371663,"l":34713.1976894602,"c":34766.1891459326,"v":136235.57556541,"t":1726095600}
+{"o":34766.1891459326,"h":35245.4340723739,"l":34749.1058484977,"c":35073.2091588025,"v":279132.8217027213,"t":1726099200}
+{"o":35073.2091588025,"h":35405.8829692539,"l":35073.2091588025,"c":35383.5665741507,"v":199534.191630509,"t":1726102800}
+{"o":35383.5665741507,"h":35710.4091074345,"l":35356.9356874077,"c":35551.5235404565,"v":290602.9410845812,"t":1726106400}
+{"o":35551.5235404565,"h":35705.3222653375,"l":35459.1728821157,"c":35611.3355314084,"v":218257.6450491501,"t":1726110000}
+{"o":35611.3355314084,"h":35768.7028263868,"l":35459.0114712991,"c":35503.9393670534,"v":172942.0614684772,"t":1726113600}
+{"o":35503.9393670534,"h":35574.1412612964,"l":35306.2328480798,"c":35421.8791347672,"v":188145.7738826401,"t":1726117200}
+{"o":35421.8791347672,"h":35809.5946334814,"l":35260.1602330859,"c":35330.9490434695,"v":140877.2275762291,"t":1726120800}
+{"o":35330.9490434695,"h":35500.2466204931,"l":35291.8931359259,"c":35422.8544549295,"v":190729.8539249298,"t":1726124400}
+{"o":35422.8544549295,"h":35543.9124656123,"l":35375.7594841372,"c":35421.8244417757,"v":199870.5235510459,"t":1726128000}
+{"o":35421.8244417757,"h":35453.5667781697,"l":35275.8051711937,"c":35287.5610680398,"v":149555.9811559028,"t":1726131600}
+{"o":35287.5610680398,"h":35391.8246350308,"l":35232.4310765363,"c":35260.4124557702,"v":155475.9989465339,"t":1726135200}
+{"o":35260.4124557702,"h":35450.86696393,"l":35235.7112727219,"c":35376.7534423467,"v":183626.5663226683,"t":1726138800}
+{"o":35376.7534423467,"h":35490.2902357872,"l":35188.9662897172,"c":35212.077247693,"v":217428.3968575495,"t":1726142400}
+{"o":35212.077247693,"h":35458.9605313135,"l":35154.2890022538,"c":35300.9022286635,"v":244075.9338869908,"t":1726146000}
+{"o":35300.9022286635,"h":35913.0705173467,"l":35247.1672983219,"c":35261.1541421738,"v":332624.2322912511,"t":1726149600}
+{"o":35261.1541421738,"h":35568.955365276,"l":35017.3656736568,"c":35046.4507682011,"v":334927.3191461908,"t":1726153200}
+{"o":35046.4507682011,"h":35393.0785660396,"l":35034.0350509896,"c":35363.2509094063,"v":263569.7573722643,"t":1726156800}
+{"o":35363.2509094063,"h":35563.0769138004,"l":35289.8409895934,"c":35524.0312483813,"v":263495.039782047,"t":1726160400}
+{"o":35524.0312483813,"h":35624.7270001921,"l":35344.8060573291,"c":35474.5355295668,"v":231969.3794504216,"t":1726164000}
+{"o":35474.5355295668,"h":35636.4744910537,"l":35439.2456779684,"c":35615.139631689,"v":215255.3059054115,"t":1726167600}
+{"o":35615.139631689,"h":35757.5502167707,"l":35455.6797705026,"c":35651.3973113802,"v":341141.1693413353,"t":1726171200}
+{"o":35651.3973113802,"h":35807.5611934088,"l":35495.6579758894,"c":35572.2742653399,"v":233512.8173453693,"t":1726174800}
+{"o":35572.2742653399,"h":35962.7049392101,"l":35560.6725731352,"c":35797.2784490457,"v":181752.5441599523,"t":1726178400}
+{"o":35797.2784490457,"h":35819.5395834005,"l":35670.9371573499,"c":35705.3928942033,"v":271277.4963686602,"t":1726182000}
+{"o":35705.3928942033,"h":35753.5400041295,"l":35543.4526567945,"c":35575.4945631801,"v":205942.5265550921,"t":1726185600}
+{"o":35575.4945631801,"h":35599.706544497,"l":35267.3012920562,"c":35393.6386683851,"v":172261.0238767859,"t":1726189200}
+{"o":35393.6386683851,"h":35438.6856375859,"l":35269.216765936,"c":35359.0779759732,"v":305031.6070637134,"t":1726192800}
+{"o":35359.0779759732,"h":35425.3200432399,"l":35266.6140346455,"c":35280.7675993308,"v":216988.1385362249,"t":1726196400}
+{"o":35280.7675993308,"h":35380.621114623,"l":35207.6463985027,"c":35251.2013419357,"v":135614.1314733503,"t":1726200000}
+{"o":35251.2013419357,"h":35396.1106992137,"l":35243.6456475645,"c":35367.2332711694,"v":121364.8982238639,"t":1726203600}
+{"o":35367.2332711694,"h":35368.1682364718,"l":35114.882280957,"c":35114.882280957,"v":108662.4907696084,"t":1726207200}
+{"o":35114.882280957,"h":35336.9891347098,"l":35104.8122120956,"c":35318.56410254,"v":166688.6325360663,"t":1726210800}
+{"o":35318.56410254,"h":35349.8230706519,"l":35123.6602426811,"c":35140.0359106629,"v":134731.6784194162,"t":1726214400}
+{"o":35140.0359106629,"h":35277.8286313613,"l":35071.0544281895,"c":35077.8836771752,"v":117495.2072185087,"t":1726218000}
+{"o":35077.8836771752,"h":35264.1750523352,"l":34956.351907806,"c":35207.452139319,"v":186158.8024173953,"t":1726221600}
+{"o":35207.452139319,"h":35212.1139814268,"l":34783.3928379886,"c":34798.2281036985,"v":238407.4290762743,"t":1726225200}
+{"o":34798.2281036985,"h":34869.2011085259,"l":34558.9258823053,"c":34770.8143702146,"v":306002.3815916363,"t":1726228800}
+{"o":34770.8143702146,"h":34864.5984115469,"l":34605.7484786233,"c":34822.2809868371,"v":253606.9941584246,"t":1726232400}
+{"o":34822.2809868371,"h":35141.8801830613,"l":34656.7952640026,"c":35136.4600734274,"v":317845.0742200256,"t":1726236000}
+{"o":35136.4600734274,"h":36047.8563221526,"l":35105.4363629326,"c":35862.7987754176,"v":497271.2868932154,"t":1726239600}
+{"o":35862.7987754176,"h":36196.1593015786,"l":35693.0176089866,"c":35822.3710650101,"v":412954.3567465808,"t":1726243200}
+{"o":35822.3710650101,"h":36154.7936327817,"l":35811.5618260048,"c":36013.89724059,"v":431680.7859865758,"t":1726246800}
+{"o":36013.89724059,"h":36286.1591000449,"l":35905.9818770077,"c":36163.079792793,"v":363961.6510879403,"t":1726250400}
+{"o":36163.079792793,"h":36304.4129594562,"l":36112.1423963276,"c":36248.2559432256,"v":249605.4223254656,"t":1726254000}
+{"o":36248.2559432256,"h":36462.2506606686,"l":36219.2556677269,"c":36292.3442624372,"v":238742.1986372287,"t":1726257600}
+{"o":36292.3442624372,"h":36672.2273895342,"l":36114.6063026804,"c":36466.1592509337,"v":289445.4708698008,"t":1726261200}
+{"o":36466.1592509337,"h":36726.3747875099,"l":36466.1592509337,"c":36600.7104007157,"v":219574.6004400766,"t":1726264800}
+{"o":36600.7104007157,"h":36625.6428645543,"l":36337.5134744972,"c":36508.8499612134,"v":159863.1418179718,"t":1726268400}
+{"o":36508.8499612134,"h":36603.7897070838,"l":36370.6833904366,"c":36390.3459918157,"v":167058.9142810543,"t":1726272000}
+{"o":36390.3459918157,"h":36659.5129077738,"l":36380.4806637603,"c":36557.4264332006,"v":167756.0247486947,"t":1726275600}
+{"o":36557.4264332006,"h":36668.7560810791,"l":36471.9366071702,"c":36480.8884517999,"v":153504.2777177598,"t":1726279200}
+{"o":36480.8884517999,"h":36927.4486495265,"l":36476.1762606884,"c":36619.0818223328,"v":258734.6243218334,"t":1726282800}
+{"o":36619.0818223328,"h":36649.7272901044,"l":36511.2175833151,"c":36513.8529368931,"v":198826.8153864821,"t":1726286400}
+{"o":36513.8529368931,"h":36581.818034556,"l":36225.5534282664,"c":36244.2212919274,"v":126791.1123483359,"t":1726290000}
+{"o":36244.2212919274,"h":36314.2698815646,"l":36097.257510228,"c":36216.108758774,"v":210204.687566551,"t":1726293600}
+{"o":36216.108758774,"h":36235.201314011,"l":36080.8782359283,"c":36100.5816166195,"v":156725.4208668536,"t":1726297200}
+{"o":36100.5816166195,"h":36130.8024812242,"l":35880.7133804939,"c":35974.5767193953,"v":157860.105580588,"t":1726300800}
+{"o":35974.5767193953,"h":36105.8818581276,"l":35938.0973254604,"c":36105.5999050853,"v":193650.3655466883,"t":1726304400}
+{"o":36105.5999050853,"h":36105.5999050853,"l":35927.0927354018,"c":36003.5632585719,"v":126873.159541982,"t":1726308000}
+{"o":36003.5632585719,"h":36005.4282602169,"l":35831.0630794888,"c":35930.3338250095,"v":154917.2888450786,"t":1726311600}
+{"o":35930.3338250095,"h":36062.6582134363,"l":35858.7068094376,"c":35990.3059032399,"v":156860.8645062686,"t":1726315200}
+{"o":35990.3059032399,"h":36038.3788441954,"l":35875.8160176787,"c":36018.6488937807,"v":133745.8841003228,"t":1726318800}
+{"o":36018.6488937807,"h":36271.2019697502,"l":35937.8274521528,"c":36201.6138249774,"v":205354.3332920098,"t":1726322400}
+{"o":36201.6138249774,"h":36215.4415541902,"l":35989.8202766991,"c":36067.6899267864,"v":138816.3714849187,"t":1726326000}
+{"o":36067.6899267864,"h":36204.0511281426,"l":36023.7143675263,"c":36079.1510800708,"v":158433.7502446096,"t":1726329600}
+{"o":36079.1510800708,"h":36079.1510800708,"l":35933.3703085734,"c":35955.6006401578,"v":135780.8304739521,"t":1726333200}
+{"o":35955.6006401578,"h":35993.0272431959,"l":35618.8428015343,"c":35952.4570365372,"v":281069.8845752418,"t":1726336800}
+{"o":35952.4570365372,"h":35956.5189087785,"l":35831.7835508424,"c":35852.2801574433,"v":157849.9677602375,"t":1726340400}
+{"o":35852.2801574433,"h":36041.5726493629,"l":35851.7339592338,"c":35966.7082706526,"v":140244.2159986218,"t":1726344000}
+{"o":35966.7082706526,"h":36045.4573719446,"l":35930.5858234734,"c":35965.2752204147,"v":123887.6939127582,"t":1726347600}
+{"o":35965.2752204147,"h":36057.6976586415,"l":35907.8039445539,"c":36008.2901218385,"v":118570.4267101809,"t":1726351200}
+{"o":36008.2901218385,"h":36059.7370848971,"l":35957.4944014968,"c":36013.2924716985,"v":91117.0877350486,"t":1726354800}
+{"o":36013.2924716985,"h":36168.0690052429,"l":35976.2527475447,"c":36097.3345625206,"v":120429.7383535318,"t":1726358400}
+{"o":36097.3345625206,"h":36202.1622103697,"l":36028.6753016098,"c":36186.41159474,"v":114895.25992305,"t":1726362000}
+{"o":36186.41159474,"h":36214.4807318107,"l":36067.7997191909,"c":36159.3522369955,"v":106082.2899555712,"t":1726365600}
+{"o":36159.3522369955,"h":36188.2519040298,"l":36075.4846941245,"c":36079.2140620541,"v":179818.6978585089,"t":1726369200}
+{"o":36079.2140620541,"h":36121.0147900765,"l":35945.2494930539,"c":35967.1028939675,"v":177886.8360099096,"t":1726372800}
+{"o":35967.1028939675,"h":36055.0122669767,"l":35913.4283584763,"c":35992.6574691378,"v":119520.3512123508,"t":1726376400}
+{"o":35992.6574691378,"h":36088.7590645638,"l":35991.1451159614,"c":36081.4995414968,"v":115085.7144038277,"t":1726380000}
+{"o":36081.4995414968,"h":36082.3599119354,"l":35944.2879003987,"c":36005.0025411588,"v":129028.8347209313,"t":1726383600}
+{"o":36005.0025411588,"h":36012.2542210574,"l":35859.8074138753,"c":35902.0159108204,"v":120380.1654577664,"t":1726387200}
+{"o":35902.0159108204,"h":35927.2587745746,"l":35793.1809791965,"c":35822.9756812908,"v":107395.5927527637,"t":1726390800}
+{"o":35822.9756812908,"h":35848.3020380406,"l":35671.9510330715,"c":35698.3692331511,"v":127552.0661264978,"t":1726394400}
+{"o":35698.3692331511,"h":35698.3692331511,"l":35491.9089601087,"c":35604.9804254924,"v":129296.5078984824,"t":1726398000}
+{"o":35604.9804254924,"h":35686.567052683,"l":35465.5780167439,"c":35684.8437401408,"v":139812.4945283573,"t":1726401600}
+{"o":35684.8437401408,"h":35811.4140199125,"l":35578.4273277098,"c":35641.996500316,"v":185078.7544837756,"t":1726405200}
+{"o":35641.996500316,"h":35700.544723781,"l":35346.5504436414,"c":35643.0448300703,"v":201543.9039750882,"t":1726408800}
+{"o":35643.0448300703,"h":35697.5373958129,"l":35524.7715625475,"c":35630.8512591379,"v":181680.0890867099,"t":1726412400}
+{"o":35630.8512591379,"h":35659.28820497,"l":35112.1970911568,"c":35140.5240726359,"v":194749.6460990772,"t":1726416000}
+{"o":35140.5240726359,"h":35222.86422708,"l":34897.4942192374,"c":35025.031585905,"v":245861.3701418894,"t":1726419600}
+{"o":35025.031585905,"h":35284.6118130926,"l":34982.5868414557,"c":35096.5585928533,"v":238923.0353319829,"t":1726423200}
+{"o":35096.5585928533,"h":35228.7776793397,"l":35024.8655735179,"c":35032.1273982745,"v":159267.2445005095,"t":1726426800}
+{"o":35032.1273982745,"h":35051.3856804651,"l":34863.0408023334,"c":34953.8597179943,"v":173305.9597272024,"t":1726430400}
+{"o":34953.8597179943,"h":34956.0246087744,"l":34284.3513042756,"c":34678.2079239624,"v":235851.7220119238,"t":1726434000}
+{"o":34678.2079239624,"h":34687.2568708301,"l":34439.5980101449,"c":34619.7712598808,"v":263279.4607485381,"t":1726437600}
+{"o":34619.7712598808,"h":34737.0844706331,"l":34234.7627760911,"c":34488.2399829428,"v":358380.4886476855,"t":1726441200}
+{"o":34488.2399829428,"h":34600.784115353,"l":34355.1771553784,"c":34415.4865995802,"v":250328.2300135151,"t":1726444800}
+{"o":34415.4865995802,"h":34415.4865995802,"l":34063.55900593,"c":34169.6458546616,"v":263242.5573614484,"t":1726448400}
+{"o":34169.6458546616,"h":34253.6213551579,"l":33927.2281668929,"c":34030.5080598584,"v":246638.9255781804,"t":1726452000}
+{"o":34030.5080598584,"h":34308.1185632801,"l":34008.2565661677,"c":34293.3526181245,"v":173870.374296064,"t":1726455600}
+{"o":34293.3526181245,"h":34389.4988835133,"l":34264.1863964004,"c":34292.2303585694,"v":167028.2434551456,"t":1726459200}
+{"o":34292.2303585694,"h":34479.001432657,"l":34276.8701337543,"c":34461.2091586714,"v":120692.9498848935,"t":1726462800}
+{"o":34461.2091586714,"h":34523.3562668429,"l":34228.0771312674,"c":34279.9320493164,"v":164128.1711495065,"t":1726466400}
+{"o":34279.9320493164,"h":34485.2740158165,"l":34249.8780193474,"c":34445.3567896323,"v":160828.2365007734,"t":1726470000}
+{"o":34445.3567896323,"h":34747.5257443199,"l":34406.6772572838,"c":34576.3578789921,"v":210503.340531968,"t":1726473600}
+{"o":34576.3578789921,"h":34725.439086802,"l":34342.2659324026,"c":34344.6076491333,"v":193292.6003813595,"t":1726477200}
+{"o":34344.6076491333,"h":34720.8451879105,"l":34294.208719089,"c":34645.3588132985,"v":206455.1446307283,"t":1726480800}
+{"o":34645.3588132985,"h":34703.4543309523,"l":34568.7935006139,"c":34612.7848151382,"v":153202.5868734833,"t":1726484400}
+{"o":34612.7848151382,"h":34727.4800437541,"l":34507.3875624185,"c":34558.3048046856,"v":199565.8349054621,"t":1726488000}
+{"o":34558.3048046856,"h":34705.2061253442,"l":34417.2198402867,"c":34681.6803734056,"v":261177.7853359559,"t":1726491600}
+{"o":34681.6803734056,"h":34736.655222023,"l":34111.3495738168,"c":34224.9958225749,"v":342762.04087725,"t":1726495200}
+{"o":34224.9958225749,"h":34632.7454230183,"l":34134.0980211582,"c":34499.6391980395,"v":272257.7096796842,"t":1726498800}
+{"o":34499.6391980395,"h":34566.6076087017,"l":34236.2758247944,"c":34238.1878613607,"v":226695.5116590723,"t":1726502400}
+{"o":34238.1878613607,"h":34584.3576191799,"l":33838.4459387295,"c":34505.6965039508,"v":398777.359540655,"t":1726506000}
+{"o":34505.6965039508,"h":34529.7660817671,"l":34114.6069291881,"c":34256.8599858119,"v":213642.3776397597,"t":1726509600}
+{"o":34256.8599858119,"h":34465.3763164903,"l":34174.7852365091,"c":34410.3457341214,"v":197558.0281360758,"t":1726513200}
+{"o":34410.3457341214,"h":34533.5976359384,"l":34143.16392831,"c":34143.16392831,"v":189648.1790076921,"t":1726516800}
+{"o":34143.16392831,"h":34505.7280125918,"l":34106.7243804669,"c":34505.7280125918,"v":181240.0605444126,"t":1726520400}
+{"o":34505.7280125918,"h":34512.497114483,"l":34234.0996399993,"c":34288.195840141,"v":130640.0107419986,"t":1726524000}
+{"o":34288.195840141,"h":34637.6570060848,"l":34288.195840141,"c":34515.4836955084,"v":143205.1496871476,"t":1726527600}
+{"o":34515.4836955084,"h":34635.9637660223,"l":34304.137197493,"c":34316.0810214092,"v":171874.2407408855,"t":1726531200}
+{"o":34316.0810214092,"h":34436.0462518996,"l":34207.9161922147,"c":34259.7531812306,"v":176024.2505118261,"t":1726534800}
+{"o":34259.7531812306,"h":34514.3966313036,"l":34172.5450933434,"c":34332.2997907365,"v":211914.508280452,"t":1726538400}
+{"o":34332.2997907365,"h":34501.118529458,"l":34307.9355283938,"c":34418.8625485871,"v":136529.0188325139,"t":1726542000}
+{"o":34418.8625485871,"h":34513.9926410507,"l":34312.446303047,"c":34464.4533752579,"v":117626.9156377493,"t":1726545600}
+{"o":34464.4533752579,"h":34869.474078107,"l":34459.6444794627,"c":34796.5050986078,"v":168165.3408579489,"t":1726549200}
+{"o":34796.5050986078,"h":34826.6575865711,"l":34635.4494422705,"c":34647.1136214864,"v":170387.1225181049,"t":1726552800}
+{"o":34647.1136214864,"h":34759.1760654573,"l":34613.9450658966,"c":34711.8000507734,"v":178300.1584873454,"t":1726556400}
+{"o":34711.8000507734,"h":34860.5325128765,"l":34711.8000507734,"c":34766.6122562499,"v":148708.7373733557,"t":1726560000}
+{"o":34766.6122562499,"h":34857.2204624579,"l":34578.3778746051,"c":34782.13696182,"v":172136.5607817299,"t":1726563600}
+{"o":34782.13696182,"h":34999.4959336877,"l":34716.8704428207,"c":34842.1293302162,"v":194385.8190794266,"t":1726567200}
+{"o":34842.1293302162,"h":34939.2624023948,"l":34600.2754381268,"c":34617.738310127,"v":182562.1202249324,"t":1726570800}
+{"o":34617.738310127,"h":34777.0893907197,"l":34508.8225831275,"c":34744.7220614233,"v":200104.7534031752,"t":1726574400}
+{"o":34744.7220614233,"h":34826.5818857927,"l":34372.5236124046,"c":34434.0308506708,"v":259591.0241771087,"t":1726578000}
+{"o":34434.0308506708,"h":35404.8458870394,"l":34385.1683787322,"c":35045.7325557824,"v":533496.8475926628,"t":1726581600}
+{"o":35045.7325557824,"h":35758.6460066718,"l":35032.4925473837,"c":35344.0176529748,"v":403459.2337985967,"t":1726585200}
+{"o":35344.0176529748,"h":35420.8053166325,"l":34669.2741086573,"c":34754.4844734979,"v":396492.5567521174,"t":1726588800}
+{"o":34754.4844734979,"h":35092.369301127,"l":34696.9056281659,"c":34954.0866908076,"v":274097.504193137,"t":1726592400}
+{"o":34954.0866908076,"h":35035.9832379467,"l":34652.4467210284,"c":34779.5854158257,"v":220867.0654095718,"t":1726596000}
+{"o":34779.5854158257,"h":34863.6815272387,"l":34406.3294178882,"c":34700.9131439831,"v":262626.5499834783,"t":1726599600}
+{"o":34700.9131439831,"h":34821.8182166456,"l":34591.2397691917,"c":34640.7553962145,"v":235274.754596961,"t":1726603200}
+{"o":34640.7553962145,"h":34841.9511839416,"l":34637.6595329123,"c":34786.5330591283,"v":176031.7632991266,"t":1726606800}
+{"o":34786.5330591283,"h":34786.5330591283,"l":34566.1292417523,"c":34575.8362590285,"v":172363.1512523709,"t":1726610400}
+{"o":34575.8362590285,"h":34575.8362590285,"l":34435.0033704947,"c":34532.2548154132,"v":153981.0640129454,"t":1726614000}
+{"o":34532.2548154132,"h":34553.0911929546,"l":34187.42739959,"c":34467.2535013816,"v":199114.3924569913,"t":1726617600}
+{"o":34467.2535013816,"h":34549.0582684399,"l":34303.5940084285,"c":34367.2785946981,"v":182273.8558090432,"t":1726621200}
+{"o":34367.2785946981,"h":34570.8504408467,"l":34329.325121402,"c":34570.8504408467,"v":156953.7797863383,"t":1726624800}
+{"o":34570.8504408467,"h":34691.8838788291,"l":34553.607868588,"c":34564.4196040398,"v":198515.4870375804,"t":1726628400}
+{"o":34564.4196040398,"h":34607.3676971466,"l":34284.5808681324,"c":34414.6865166538,"v":188683.45898218,"t":1726632000}
+{"o":34414.6865166538,"h":34433.1906064356,"l":34287.0112279013,"c":34387.7283359901,"v":132508.1143815232,"t":1726635600}
+{"o":34387.7283359901,"h":34486.335561784,"l":34122.7817099111,"c":34456.3409656001,"v":432249.5560864453,"t":1726639200}
+{"o":34456.3409656001,"h":34527.2872493994,"l":34423.7737641908,"c":34473.9854533295,"v":219916.6379055518,"t":1726642800}
+{"o":34473.9854533295,"h":34474.9498014506,"l":34281.973562928,"c":34318.3995803868,"v":162009.8183089346,"t":1726646400}
+{"o":34318.3995803868,"h":34339.2955769782,"l":33915.0898296143,"c":33915.9222548733,"v":215417.1549786046,"t":1726650000}
+{"o":33915.9222548733,"h":34012.6723707832,"l":33617.9528206066,"c":33970.321347103,"v":245898.0244750025,"t":1726653600}
+{"o":33970.321347103,"h":34092.9914330121,"l":33889.6435445756,"c":33969.6084672249,"v":156527.1711323459,"t":1726657200}
+{"o":33969.6084672249,"h":34136.8595418134,"l":33803.3959277827,"c":34107.0879989136,"v":169218.1328662102,"t":1726660800}
+{"o":34107.0879989136,"h":34211.0815957717,"l":33655.2081962458,"c":33777.0448156323,"v":232157.5485407336,"t":1726664400}
+{"o":33777.0448156323,"h":33839.8962672364,"l":33541.0933607298,"c":33591.2595322241,"v":256174.856608539,"t":1726668000}
+{"o":33591.2595322241,"h":33728.1896440384,"l":33360.5436808152,"c":33514.3550692432,"v":295017.3605263049,"t":1726671600}
+{"o":33514.3550692432,"h":33865.396492814,"l":33398.2948625078,"c":33817.4640558347,"v":251788.6877377928,"t":1726675200}
+{"o":33817.4640558347,"h":34058.1021028778,"l":33560.1139834502,"c":33920.6238893553,"v":247171.4682963306,"t":1726678800}
+{"o":33920.6238893553,"h":34927.0620346571,"l":33851.9519407117,"c":34486.1573719839,"v":993510.9764993534,"t":1726682400}
+{"o":34486.1573719839,"h":34486.1573719839,"l":33857.196381619,"c":33972.9889187749,"v":535892.0569924222,"t":1726686000}
+{"o":33972.9889187749,"h":34361.240646108,"l":33727.946006008,"c":34333.4450532085,"v":256481.159444409,"t":1726689600}
+{"o":34333.4450532085,"h":34566.6898308918,"l":34244.9852089704,"c":34438.1859620489,"v":232783.7605334833,"t":1726693200}
+{"o":34438.1859620489,"h":34571.3768096887,"l":34323.7955093997,"c":34496.2852677227,"v":201442.2670821541,"t":1726696800}
+{"o":34496.2852677227,"h":35288.9684899913,"l":34496.2852677227,"c":35253.0906591972,"v":345527.1565681928,"t":1726700400}
+{"o":35253.0906591972,"h":35822.8426623355,"l":35245.5339567644,"c":35628.8597984168,"v":548462.5987034597,"t":1726704000}
+{"o":35628.8597984168,"h":35720.3180615801,"l":35371.0299047846,"c":35566.5660301077,"v":323216.0302961641,"t":1726707600}
+{"o":35566.5660301077,"h":36048.7307662217,"l":35446.2399062227,"c":36007.069333246,"v":278775.09025552,"t":1726711200}
+{"o":36007.069333246,"h":36399.0825397634,"l":36006.6615463179,"c":36237.1441824087,"v":311620.2038055358,"t":1726714800}
+{"o":36237.1441824087,"h":36522.2992697055,"l":36163.0554572121,"c":36465.3489731588,"v":239445.4341559461,"t":1726718400}
+{"o":36465.3489731588,"h":36559.6974144454,"l":36284.1949827384,"c":36325.0782978943,"v":232125.0225249619,"t":1726722000}
+{"o":36325.0782978943,"h":36651.5639204295,"l":36121.4531885546,"c":36353.6742722165,"v":310408.8262425197,"t":1726725600}
+{"o":36353.6742722165,"h":36479.8719488656,"l":36265.8661134633,"c":36369.5343040176,"v":275019.5575998524,"t":1726729200}
+{"o":36369.5343040176,"h":36505.369958457,"l":36326.9232383434,"c":36334.8728995905,"v":254643.6004329732,"t":1726732800}
+{"o":36334.8728995905,"h":36537.4668331695,"l":36291.3837179553,"c":36399.7654847609,"v":259666.2577653449,"t":1726736400}
+{"o":36399.7654847609,"h":36611.0608042905,"l":36347.1668030999,"c":36381.1989096834,"v":283366.4305906915,"t":1726740000}
+{"o":36381.1989096834,"h":36660.8903420164,"l":36365.4715356121,"c":36617.8933736606,"v":296504.5081963822,"t":1726743600}
+{"o":36617.8933736606,"h":36986.8957110454,"l":36524.7811167714,"c":36905.6278742341,"v":496591.2926453676,"t":1726747200}
+{"o":36905.6278742341,"h":37210.0168583056,"l":36776.1706063824,"c":36880.109318975,"v":384029.2703477412,"t":1726750800}
+{"o":36880.109318975,"h":37264.0641512847,"l":36872.9949345625,"c":36997.2463723247,"v":388409.0319423664,"t":1726754400}
+{"o":36997.2463723247,"h":37550.8138357978,"l":36941.2787311771,"c":37537.1168631826,"v":334530.0560778732,"t":1726758000}
+{"o":37537.1168631826,"h":37907.8324354907,"l":37407.3553025889,"c":37618.44840899,"v":400744.8295770093,"t":1726761600}
+{"o":37618.44840899,"h":37753.5696632612,"l":37429.1883733829,"c":37580.7691706354,"v":290006.9059075207,"t":1726765200}
+{"o":37580.7691706354,"h":37846.5119067895,"l":37566.5218779864,"c":37720.8873985866,"v":287715.716358386,"t":1726768800}
+{"o":37720.8873985866,"h":37810.2942126967,"l":37533.2131953373,"c":37548.4597318005,"v":247078.6545042784,"t":1726772400}
+{"o":37548.4597318005,"h":37755.7506492511,"l":37515.0370566724,"c":37714.9352235108,"v":218542.6962845103,"t":1726776000}
+{"o":37714.9352235108,"h":37733.1080061132,"l":37188.8046676349,"c":37209.4071394759,"v":218973.8373564253,"t":1726779600}
+{"o":37209.4071394759,"h":37491.2505050958,"l":37042.3662128778,"c":37388.1477399021,"v":256071.7755424831,"t":1726783200}
+{"o":37388.1477399021,"h":37533.9131454248,"l":37312.7290298596,"c":37496.5627898151,"v":236375.5192392594,"t":1726786800}
+{"o":37496.5627898151,"h":37663.4047438912,"l":37200.7025328003,"c":37222.1735413287,"v":267174.7953040479,"t":1726790400}
+{"o":37222.1735413287,"h":37415.2358240222,"l":37056.9263058701,"c":37310.1289772234,"v":225974.2590435936,"t":1726794000}
+{"o":37310.1289772234,"h":37409.6958736872,"l":37061.1586699139,"c":37393.0861705443,"v":197149.8609919136,"t":1726797600}
+{"o":37393.0861705443,"h":37964.8559655324,"l":37359.612445787,"c":37964.8559655324,"v":255247.502098117,"t":1726801200}
+{"o":37964.8559655324,"h":39053.444278255,"l":37914.2386107217,"c":38885.462041407,"v":534472.2159187,"t":1726804800}
+{"o":38885.462041407,"h":39374.8220675984,"l":38659.2642673794,"c":38940.7283614017,"v":359048.1288982479,"t":1726808400}
+{"o":38940.7283614017,"h":39996.5332978227,"l":38778.2425376035,"c":39753.8552926694,"v":408759.0274285384,"t":1726812000}
+{"o":39753.8552926694,"h":39774.18903395,"l":39255.1487606895,"c":39643.4737604825,"v":366784.6640161547,"t":1726815600}
+{"o":39643.4737604825,"h":39996.038133116,"l":39355.6429872487,"c":39584.2838590517,"v":579761.0398800228,"t":1726819200}
+{"o":39584.2838590517,"h":39846.6556897075,"l":39510.6076866152,"c":39636.6682025958,"v":238573.141606812,"t":1726822800}
+{"o":39636.6682025958,"h":39850.3965217954,"l":39430.3241809847,"c":39790.472808382,"v":248161.074281353,"t":1726826400}
+{"o":39790.472808382,"h":39810.4368600304,"l":39391.3629152892,"c":39520.7607851035,"v":278571.1957013346,"t":1726830000}
+{"o":39520.7607851035,"h":39678.351214602,"l":39295.8553394764,"c":39486.0250800874,"v":256980.4353673847,"t":1726833600}
+{"o":39486.0250800874,"h":39535.7761224537,"l":38491.1698645348,"c":38649.3050072338,"v":425973.1703595301,"t":1726837200}
+{"o":38649.3050072338,"h":39180.7655229144,"l":38287.5093360007,"c":38796.9784535359,"v":418557.722809366,"t":1726840800}
+{"o":38796.9784535359,"h":39042.01041339,"l":38517.2487738812,"c":38809.921072591,"v":302645.5952811617,"t":1726844400}
+{"o":38809.921072591,"h":38983.2430689178,"l":38589.9260648528,"c":38758.9770151912,"v":263385.5062028056,"t":1726848000}
+{"o":38758.9770151912,"h":38842.5654811266,"l":38247.8761911301,"c":38283.6678990401,"v":313608.6139185239,"t":1726851600}
+{"o":38283.6678990401,"h":38424.0464522821,"l":38003.3442801529,"c":38378.6228048618,"v":280603.1646580089,"t":1726855200}
+{"o":38378.6228048618,"h":38675.1552692443,"l":38304.5396019522,"c":38492.702283542,"v":216469.533558083,"t":1726858800}
+{"o":38492.702283542,"h":38659.0378252072,"l":38415.4901189543,"c":38488.9949901315,"v":176212.9270634223,"t":1726862400}
+{"o":38488.9949901315,"h":38959.7407282643,"l":38478.0264996608,"c":38649.9150195172,"v":232677.7401503889,"t":1726866000}
+{"o":38649.9150195172,"h":38787.3714096937,"l":38544.6899969335,"c":38628.5137950239,"v":159089.4673334328,"t":1726869600}
+{"o":38628.5137950239,"h":38631.1616586034,"l":38393.8573646958,"c":38484.7312902214,"v":180767.9549046926,"t":1726873200}
+{"o":38484.7312902214,"h":38847.4730211459,"l":38204.6371590334,"c":38618.1376303168,"v":286994.9944794967,"t":1726876800}
+{"o":38618.1376303168,"h":38687.2317456225,"l":38136.665970413,"c":38165.0667572911,"v":228545.2161299629,"t":1726880400}
+{"o":38165.0667572911,"h":38295.590739139,"l":38050.9257208504,"c":38210.5372035617,"v":204232.3213535952,"t":1726884000}
+{"o":38210.5372035617,"h":38482.5532814281,"l":38158.2870284195,"c":38335.0143115394,"v":187484.9573814929,"t":1726887600}
+{"o":38335.0143115394,"h":38376.5598398628,"l":37963.752808822,"c":38147.5663262474,"v":208809.7696662037,"t":1726891200}
+{"o":38147.5663262474,"h":38339.5264202463,"l":38099.280841971,"c":38315.7878311998,"v":213292.5454453903,"t":1726894800}
+{"o":38315.7878311998,"h":38638.9097927904,"l":38250.1292310588,"c":38554.0325762334,"v":162883.6874240669,"t":1726898400}
+{"o":38554.0325762334,"h":38786.5321345487,"l":38506.1476712097,"c":38696.3564847339,"v":156672.1965623419,"t":1726902000}
+{"o":38696.3564847339,"h":38840.6807963109,"l":38571.9282551743,"c":38614.8621427405,"v":141522.2828707052,"t":1726905600}
+{"o":38614.8621427405,"h":38778.4362087823,"l":38588.1182402825,"c":38710.857668815,"v":151862.3619085297,"t":1726909200}
+{"o":38710.857668815,"h":38728.3188269492,"l":38441.1114069033,"c":38549.3810094168,"v":140531.9146534171,"t":1726912800}
+{"o":38549.3810094168,"h":38675.4502390894,"l":38517.4695896689,"c":38638.6290707356,"v":147581.129496637,"t":1726916400}
+{"o":38638.6290707356,"h":38715.7619556916,"l":38516.6676994087,"c":38710.3549326003,"v":124117.1880499788,"t":1726920000}
+{"o":38710.3549326003,"h":39017.084410503,"l":38588.8337811113,"c":38984.5748922651,"v":168734.6176184473,"t":1726923600}
+{"o":38984.5748922651,"h":39226.2702045252,"l":38919.2245319599,"c":39125.075274998,"v":222932.3178818364,"t":1726927200}
+{"o":39125.075274998,"h":39142.2582096559,"l":38709.6218995635,"c":38765.5832144675,"v":213691.679556611,"t":1726930800}
+{"o":38765.5832144675,"h":38898.9539152702,"l":38650.3074016623,"c":38819.1461131293,"v":303460.7054913969,"t":1726934400}
+{"o":38819.1461131293,"h":38988.8184365523,"l":38735.5156769014,"c":38889.6105134169,"v":204255.1743302244,"t":1726938000}
+{"o":38889.6105134169,"h":39063.0867302113,"l":38790.6201907318,"c":38794.7939789918,"v":182793.0825534731,"t":1726941600}
+{"o":38794.7939789918,"h":38897.5223023719,"l":38662.5537361937,"c":38686.8993374395,"v":267970.8137848764,"t":1726945200}
+{"o":38686.8993374395,"h":38815.840677925,"l":38657.1993096947,"c":38749.1069509338,"v":159827.3886706595,"t":1726948800}
+{"o":38749.1069509338,"h":38900.2697031711,"l":38694.9158252849,"c":38810.7837809973,"v":151622.3506345803,"t":1726952400}
+{"o":38810.7837809973,"h":39004.91332802,"l":38802.7618709035,"c":39004.91332802,"v":129999.6276699187,"t":1726956000}
+{"o":39004.91332802,"h":39336.7425691063,"l":38924.465327845,"c":39220.2852456661,"v":170434.7524506552,"t":1726959600}
+{"o":39220.2852456661,"h":39360.3501521838,"l":38897.0155695332,"c":39097.7707739021,"v":196936.7710134303,"t":1726963200}
+{"o":39097.7707739021,"h":39104.7066849927,"l":38775.6791081507,"c":38821.379876354,"v":149641.6209865331,"t":1726966800}
+{"o":38821.379876354,"h":38875.1902040817,"l":38618.3835807507,"c":38761.936737475,"v":226767.0222896033,"t":1726970400}
+{"o":38761.936737475,"h":38926.8710166154,"l":38712.7061738594,"c":38885.7534518364,"v":149503.7688198484,"t":1726974000}
+{"o":38885.7534518364,"h":39117.0743837723,"l":38859.0345322885,"c":38979.3252925148,"v":154513.5870767329,"t":1726977600}
+{"o":38979.3252925148,"h":38994.2185203098,"l":38630.1829031293,"c":38646.0699046949,"v":157522.3047636373,"t":1726981200}
+{"o":38646.0699046949,"h":38745.6979266725,"l":38428.6515325296,"c":38468.9557463436,"v":138076.9036440523,"t":1726984800}
+{"o":38468.9557463436,"h":38639.047665259,"l":38437.8690630013,"c":38639.047665259,"v":117024.1598243802,"t":1726988400}
+{"o":38639.047665259,"h":38746.0973925905,"l":38562.4117298087,"c":38664.1741079756,"v":145264.5691577633,"t":1726992000}
+{"o":38664.1741079756,"h":38681.0506228746,"l":38059.476762109,"c":38064.6923076691,"v":219188.5499591023,"t":1726995600}
+{"o":38064.6923076691,"h":38210.8885203396,"l":37909.577373464,"c":38080.6455333538,"v":162343.667043581,"t":1726999200}
+{"o":38080.6455333538,"h":38108.5030634614,"l":37837.0588345355,"c":38028.9363380304,"v":167396.3010342932,"t":1727002800}
+{"o":38028.9363380304,"h":38113.8867718116,"l":37918.6055610228,"c":38014.2712298017,"v":148256.9976332527,"t":1727006400}
+{"o":38014.2712298017,"h":38061.6553000318,"l":37624.7309258015,"c":37720.0963495407,"v":180627.1869954279,"t":1727010000}
+{"o":37720.0963495407,"h":37835.6044596388,"l":37444.4291064863,"c":37629.9455087912,"v":216768.4120656363,"t":1727013600}
+{"o":37629.9455087912,"h":37763.7072413708,"l":37555.856596917,"c":37577.4724680259,"v":189659.4523588106,"t":1727017200}
+{"o":37577.4724680259,"h":37765.8061575002,"l":37385.4201925423,"c":37687.7571823904,"v":188028.8172013552,"t":1727020800}
+{"o":37687.7571823904,"h":38178.0016853866,"l":37680.6872126961,"c":38077.7028556121,"v":217258.0713883371,"t":1727024400}
+{"o":38077.7028556121,"h":38084.3799927513,"l":37740.8435053317,"c":37842.9000362284,"v":170469.5590933667,"t":1727028000}
+{"o":37842.9000362284,"h":38034.7825288456,"l":37617.8276286032,"c":37974.4304862504,"v":173099.7438767911,"t":1727031600}
+{"o":37974.4304862504,"h":38122.9761715078,"l":37871.1718986651,"c":37908.2743293432,"v":203193.3004005073,"t":1727035200}
+{"o":37908.2743293432,"h":38061.4059629029,"l":37216.8757354633,"c":37252.9006785065,"v":227774.7137578554,"t":1727038800}
+{"o":37252.9006785065,"h":38260.9266182696,"l":37059.9256295031,"c":38196.5911571644,"v":443604.2067142695,"t":1727042400}
+{"o":38196.5911571644,"h":38259.5252408873,"l":37856.7681776484,"c":37970.7497825541,"v":249720.7093634137,"t":1727046000}
+{"o":37970.7497825541,"h":38451.2433644257,"l":37320.2774808682,"c":38211.5169751048,"v":363786.5718500181,"t":1727049600}
+{"o":38211.5169751048,"h":38723.6607867688,"l":38168.1964805513,"c":38508.166570336,"v":366701.9558842335,"t":1727053200}
+{"o":38508.166570336,"h":38586.2532023279,"l":38288.3563300485,"c":38510.556432067,"v":229042.3209343755,"t":1727056800}
+{"o":38510.556432067,"h":39264.8707080408,"l":38483.7293706178,"c":38795.6883660386,"v":361694.4066299315,"t":1727060400}
+{"o":38795.6883660386,"h":38908.5043605476,"l":38470.7950810119,"c":38595.1294194737,"v":225971.4686133938,"t":1727064000}
+{"o":38595.1294194737,"h":38631.80189478,"l":38329.3282949334,"c":38503.6525368028,"v":207053.6791386901,"t":1727067600}
+{"o":38503.6525368028,"h":38674.0662599604,"l":38439.2478584609,"c":38576.1212332699,"v":189849.4968465608,"t":1727071200}
+{"o":38576.1212332699,"h":38607.1426786777,"l":38101.0258617676,"c":38198.1200510041,"v":260619.9883283095,"t":1727074800}
+{"o":38198.1200510041,"h":38226.4489838194,"l":37648.1533337241,"c":37717.8030036896,"v":306850.0567207352,"t":1727078400}
+{"o":37717.8030036896,"h":38072.403059783,"l":37694.7291440368,"c":38000.0720367361,"v":289260.9325213977,"t":1727082000}
+{"o":38000.0720367361,"h":38023.4058384525,"l":37662.5229172561,"c":37776.6050598234,"v":257752.2198295562,"t":1727085600}
+{"o":37776.6050598234,"h":37809.5382436706,"l":37560.9373551202,"c":37687.3234038987,"v":230592.9579009931,"t":1727089200}
+{"o":37687.3234038987,"h":37709.7798527556,"l":37429.8135772139,"c":37567.9704817861,"v":247902.5509685866,"t":1727092800}
+{"o":37567.9704817861,"h":37746.3341580569,"l":37429.3297883139,"c":37559.3908006257,"v":322163.4182061571,"t":1727096400}
+{"o":37559.3908006257,"h":38172.6413690634,"l":37490.7922326768,"c":37736.0179810009,"v":433467.0809309945,"t":1727100000}
+{"o":37736.0179810009,"h":38046.0003243866,"l":37470.0110344282,"c":37869.7933424568,"v":320594.4815774839,"t":1727103600}
+{"o":37869.7933424568,"h":38065.0132151223,"l":37537.3386953556,"c":37586.437044768,"v":364144.5642686766,"t":1727107200}
+{"o":37586.437044768,"h":37723.2930195177,"l":37472.9256543281,"c":37659.4552062284,"v":268969.0269662588,"t":1727110800}
+{"o":37659.4552062284,"h":37877.6346367048,"l":37641.266671323,"c":37782.6129909419,"v":219345.7867523902,"t":1727114400}
+{"o":37782.6129909419,"h":37854.9703935132,"l":37584.0874543503,"c":37620.7396803592,"v":277145.2179220399,"t":1727118000}
+{"o":37620.7396803592,"h":37722.099795991,"l":37543.9802774329,"c":37635.2500694079,"v":232167.9402287941,"t":1727121600}
+{"o":37635.2500694079,"h":37890.2293867418,"l":37411.8622383425,"c":37834.6635097246,"v":487689.0916307833,"t":1727125200}
+{"o":37834.6635097246,"h":37934.1375724082,"l":37721.3575566275,"c":37904.5594829582,"v":231446.9953544448,"t":1727128800}
+{"o":37904.5594829582,"h":38116.6759127859,"l":37806.4024006407,"c":38006.7135214255,"v":201915.6408377808,"t":1727132400}
+{"o":38006.7135214255,"h":38115.5576413026,"l":37567.9857034207,"c":37769.173969031,"v":343941.0741156017,"t":1727136000}
+{"o":37769.173969031,"h":38107.2540553917,"l":37581.7052118178,"c":37914.4468317397,"v":313424.570417855,"t":1727139600}
+{"o":37914.4468317397,"h":38521.6208421878,"l":37627.2528097506,"c":38481.6677413788,"v":368276.5522910785,"t":1727143200}
+{"o":38481.6677413788,"h":38545.1552268338,"l":38277.5337924512,"c":38476.1230607177,"v":259692.0571185666,"t":1727146800}
+{"o":38476.1230607177,"h":38627.382365047,"l":38153.7779077668,"c":38213.2836883184,"v":232438.3060554551,"t":1727150400}
+{"o":38213.2836883184,"h":38473.9211256167,"l":38182.9629027584,"c":38392.9398112357,"v":233087.8931824499,"t":1727154000}
+{"o":38392.9398112357,"h":38507.6493290694,"l":38267.0749298961,"c":38393.5662580448,"v":213561.6566788736,"t":1727157600}
+{"o":38393.5662580448,"h":38674.8126532153,"l":38346.5397935294,"c":38620.3906704354,"v":229577.0166037941,"t":1727161200}
+{"o":38620.3906704354,"h":39052.2868069504,"l":38598.0558652988,"c":38930.1436978214,"v":344157.9205662491,"t":1727164800}
+{"o":38930.1436978214,"h":39034.1334338465,"l":38454.8506031791,"c":38467.6539542308,"v":269539.654021175,"t":1727168400}
+{"o":38467.6539542308,"h":38630.9768502944,"l":38406.4827854777,"c":38510.9427005604,"v":236457.8320929542,"t":1727172000}
+{"o":38510.9427005604,"h":38529.1758567076,"l":38314.0636384232,"c":38445.0520668065,"v":251792.8768569092,"t":1727175600}
+{"o":38445.0520668065,"h":38930.2928457169,"l":38441.0423728202,"c":38673.0416850849,"v":300187.1532608921,"t":1727179200}
+{"o":38673.0416850849,"h":38984.0979342174,"l":38578.5903547751,"c":38694.8217975716,"v":331132.1228917178,"t":1727182800}
+{"o":38694.8217975716,"h":38715.0511151616,"l":37852.4954014263,"c":38255.2810390004,"v":611400.8198724489,"t":1727186400}
+{"o":38255.2810390004,"h":38370.194854562,"l":38042.9722568173,"c":38193.8950163552,"v":307901.5749461979,"t":1727190000}
+{"o":38193.8950163552,"h":38497.0671456731,"l":38151.9368936403,"c":38446.1600267982,"v":336565.217925279,"t":1727193600}
+{"o":38446.1600267982,"h":38967.6734374205,"l":38408.9264410467,"c":38698.7365697805,"v":459107.3702044719,"t":1727197200}
+{"o":38698.7365697805,"h":38813.5820399323,"l":38475.9144202193,"c":38616.0546651478,"v":342956.9671248409,"t":1727200800}
+{"o":38616.0546651478,"h":39211.7620259893,"l":38507.8344951096,"c":38974.410974874,"v":342494.6980122506,"t":1727204400}
+{"o":38974.410974874,"h":39299.2146645317,"l":38879.218759408,"c":38985.4633629973,"v":505433.0559417877,"t":1727208000}
+{"o":38985.4633629973,"h":39102.0317993453,"l":38879.2383093953,"c":39041.2536653485,"v":296826.1472093279,"t":1727211600}
+{"o":39041.2536653485,"h":40412.1235111819,"l":39041.2536653485,"c":40256.9198075502,"v":560068.3150329224,"t":1727215200}
+{"o":40256.9198075502,"h":40381.6865224601,"l":39986.4604201426,"c":40094.7612285406,"v":403159.2187412931,"t":1727218800}
+{"o":40094.7612285406,"h":40312.7075077841,"l":39823.4889750166,"c":39890.0739431545,"v":332833.4641598823,"t":1727222400}
+{"o":39890.0739431545,"h":40398.8654360387,"l":39847.6413997125,"c":40031.2567102272,"v":360529.8594213178,"t":1727226000}
+{"o":40031.2567102272,"h":40092.4414085723,"l":39769.3473516396,"c":39783.2499892051,"v":328932.2592096272,"t":1727229600}
+{"o":39783.2499892051,"h":40022.2817258343,"l":39655.9402435447,"c":39907.2795817702,"v":282089.2439832627,"t":1727233200}
+{"o":39907.2795817702,"h":39959.9440352979,"l":39537.8079126515,"c":39543.7582598413,"v":364806.6307171692,"t":1727236800}
+{"o":39543.7582598413,"h":39720.4727801833,"l":39428.606696697,"c":39448.7726211713,"v":304930.3226918795,"t":1727240400}
+{"o":39448.7726211713,"h":39509.6043702012,"l":39225.3075124776,"c":39309.7391094204,"v":326577.2737712038,"t":1727244000}
+{"o":39309.7391094204,"h":39374.7938246552,"l":39029.585458661,"c":39308.6060962592,"v":303468.5614179493,"t":1727247600}
+{"o":39308.6060962592,"h":39478.8901600707,"l":39281.9621479986,"c":39446.1048007423,"v":263801.3760315498,"t":1727251200}
+{"o":39446.1048007423,"h":39536.4909732715,"l":39313.182588625,"c":39334.9492659502,"v":234251.6133456321,"t":1727254800}
+{"o":39334.9492659502,"h":39493.7546324018,"l":39224.3066946048,"c":39381.954547506,"v":304612.00625471,"t":1727258400}
+{"o":39381.954547506,"h":39635.5485953329,"l":39349.1129660323,"c":39627.8905061967,"v":271355.967916473,"t":1727262000}
+{"o":39627.8905061967,"h":39641.4155466487,"l":39330.2259261225,"c":39352.5754280144,"v":273738.1447116752,"t":1727265600}
+{"o":39352.5754280144,"h":39611.0729443672,"l":39294.5670352315,"c":39573.1940869323,"v":374773.8168404454,"t":1727269200}
+{"o":39573.1940869323,"h":39875.9509861434,"l":39539.552301181,"c":39841.0430924556,"v":717502.1836413302,"t":1727272800}
+{"o":39841.0430924556,"h":40152.2286096858,"l":39461.5187174329,"c":39482.8067597177,"v":510573.0065744256,"t":1727276400}
+{"o":39482.8067597177,"h":39889.7069923567,"l":39437.6469617092,"c":39770.2877681051,"v":542435.6046440329,"t":1727280000}
+{"o":39770.2877681051,"h":39824.9375586136,"l":39075.238299846,"c":39222.0461140461,"v":485257.4523724749,"t":1727283600}
+{"o":39222.0461140461,"h":39524.5760956761,"l":39173.6459067662,"c":39517.1101838982,"v":366620.6997161565,"t":1727287200}
+{"o":39517.1101838982,"h":39682.9667723219,"l":39344.3337159817,"c":39368.243656084,"v":385071.1675136241,"t":1727290800}
+{"o":39368.243656084,"h":39611.1373171071,"l":39368.243656084,"c":39443.656884583,"v":396949.5185274665,"t":1727294400}
+{"o":39443.656884583,"h":39474.9053110021,"l":39227.8689344864,"c":39262.8583097984,"v":357448.4795260096,"t":1727298000}
+{"o":39262.8583097984,"h":39296.1144603565,"l":38972.0026845905,"c":39149.5449002335,"v":428967.6340359729,"t":1727301600}
+{"o":39149.5449002335,"h":39163.8366182446,"l":38654.1918689669,"c":38827.2539566163,"v":447676.321911485,"t":1727305200}
+{"o":38827.2539566163,"h":39016.0720474058,"l":38447.7599685215,"c":38650.5002469901,"v":436162.7863057586,"t":1727308800}
+{"o":38650.5002469901,"h":38951.299533259,"l":38555.968887458,"c":38938.1627675784,"v":416691.1386899637,"t":1727312400}
+{"o":38938.1627675784,"h":39185.0110535749,"l":38897.4791746549,"c":39174.4830612328,"v":453283.1583278814,"t":1727316000}
+{"o":39174.4830612328,"h":39259.2600678242,"l":39037.6572511496,"c":39160.6044150202,"v":361433.2154321672,"t":1727319600}
+{"o":39160.6044150202,"h":39224.2587670182,"l":39024.0388273387,"c":39115.2677180824,"v":305016.0432821899,"t":1727323200}
+{"o":39115.2677180824,"h":39456.2590517523,"l":39065.8989197377,"c":39369.0187164866,"v":372611.2055867286,"t":1727326800}
+{"o":39369.0187164866,"h":39707.0099264525,"l":39339.603948091,"c":39537.8072903437,"v":427462.8452844884,"t":1727330400}
+{"o":39537.8072903437,"h":39872.4045459442,"l":39507.5878805644,"c":39832.4853231674,"v":356378.7380649479,"t":1727334000}
+{"o":39832.4853231674,"h":39890.4471809612,"l":39578.0129297564,"c":39614.494609947,"v":339118.0453943858,"t":1727337600}
+{"o":39614.494609947,"h":39754.658973244,"l":39501.4957462094,"c":39560.3414623079,"v":314386.569863423,"t":1727341200}
+{"o":39560.3414623079,"h":40254.6883356445,"l":39539.0102183366,"c":40100.0403629402,"v":375760.664113697,"t":1727344800}
+{"o":40100.0403629402,"h":40202.2646634402,"l":39932.6275150657,"c":40145.0019049403,"v":382495.816693144,"t":1727348400}
+{"o":40145.0019049403,"h":40338.6322992839,"l":39962.2701044041,"c":39978.9348688682,"v":386225.8382016562,"t":1727352000}
+{"o":39978.9348688682,"h":40094.3733284517,"l":39726.1051892176,"c":39912.518918284,"v":492452.2346562902,"t":1727355600}
+{"o":39912.518918284,"h":40885.9296055993,"l":39889.1889404098,"c":40260.0319039324,"v":863570.7516838586,"t":1727359200}
+{"o":40260.0319039324,"h":41477.372049612,"l":40154.0271285406,"c":41244.5785025911,"v":863162.8727609646,"t":1727362800}
+{"o":41244.5785025911,"h":41556.4928519997,"l":41102.3191552522,"c":41111.8961326598,"v":689253.0247007236,"t":1727366400}
+{"o":41111.8961326598,"h":41421.0132661125,"l":39378.5669597094,"c":40846.8776350465,"v":597723.5188509558,"t":1727370000}
+{"o":40846.8776350465,"h":41215.3738712115,"l":40771.7821778037,"c":41137.7258182438,"v":474596.8015886923,"t":1727373600}
+{"o":41137.7258182438,"h":41202.5302345325,"l":40821.141594897,"c":40826.6172037159,"v":390281.0335720592,"t":1727377200}
+{"o":40826.6172037159,"h":40967.9682761769,"l":40534.5962924005,"c":40574.8034254789,"v":589705.9720006778,"t":1727380800}
+{"o":40574.8034254789,"h":40934.4824937755,"l":40548.3488246857,"c":40814.9920008277,"v":447016.7216174508,"t":1727384400}
+{"o":40814.9920008277,"h":41054.6888447767,"l":40790.8472282116,"c":41039.0188880489,"v":404425.2945591059,"t":1727388000}
+{"o":41039.0188880489,"h":41042.5485194787,"l":40419.3934983831,"c":40828.4888680469,"v":417931.029833481,"t":1727391600}
+{"o":40828.4888680469,"h":41059.3379552225,"l":40642.4498049938,"c":41018.330312884,"v":488065.6221299553,"t":1727395200}
+{"o":41018.330312884,"h":41021.2224190271,"l":40501.6894497367,"c":40662.9823964897,"v":420164.5671344475,"t":1727398800}
+{"o":40662.9823964897,"h":40766.8384520768,"l":40405.7641907487,"c":40487.1627582539,"v":423399.234795135,"t":1727402400}
+{"o":40487.1627582539,"h":40900.1122516677,"l":40422.3647165666,"c":40878.9750389571,"v":540126.4966041475,"t":1727406000}
+{"o":40878.9750389571,"h":41277.3105800572,"l":40855.1568241053,"c":41185.2012135335,"v":496662.8737945142,"t":1727409600}
+{"o":41185.2012135335,"h":41335.5133834432,"l":40996.1215516049,"c":41298.3553960378,"v":467875.1042523632,"t":1727413200}
+{"o":41298.3553960378,"h":41710.559460185,"l":41264.7462823499,"c":41398.6217628672,"v":590546.628551217,"t":1727416800}
+{"o":41398.6217628672,"h":41720.7426809903,"l":41169.4935812661,"c":41335.6786206095,"v":451743.0178053748,"t":1727420400}
+{"o":41335.6786206095,"h":41722.8736424041,"l":41320.5500208193,"c":41548.3143766268,"v":518231.5873607571,"t":1727424000}
+{"o":41548.3143766268,"h":41805.0584933837,"l":41403.73343708,"c":41436.750721595,"v":500755.213328662,"t":1727427600}
+{"o":41436.750721595,"h":41692.0485630649,"l":40946.3084580536,"c":40959.5021888387,"v":465344.577410055,"t":1727431200}
+{"o":40959.5021888387,"h":41135.1479937622,"l":40852.6783599322,"c":40962.1328476776,"v":390180.9828505581,"t":1727434800}
+{"o":40962.1328476776,"h":41366.6513904793,"l":40828.234077672,"c":41285.6544194251,"v":544726.1871329282,"t":1727438400}
+{"o":41285.6544194251,"h":41317.0307144178,"l":40865.544797255,"c":41213.2860376047,"v":556243.4643775661,"t":1727442000}
+{"o":41213.2860376047,"h":42276.8021833087,"l":41132.6398334902,"c":42004.4382867619,"v":1026316.7560613914,"t":1727445600}
+{"o":42004.4382867619,"h":42343.6109024371,"l":41747.3713395732,"c":41767.4824515202,"v":917019.1723374588,"t":1727449200}
+{"o":41767.4824515202,"h":41907.9114196215,"l":41472.9675031903,"c":41842.4938051611,"v":816525.3762647415,"t":1727452800}
+{"o":41842.4938051611,"h":41853.1713551125,"l":41240.4304009187,"c":41444.1440332039,"v":683233.4471152714,"t":1727456400}
+{"o":41444.1440332039,"h":41602.6344844195,"l":41241.9146804149,"c":41598.3100113259,"v":559202.8754324021,"t":1727460000}
+{"o":41598.3100113259,"h":41688.3593198793,"l":41269.1475836743,"c":41368.1598353916,"v":539234.3791280625,"t":1727463600}
+{"o":41368.1598353916,"h":41610.450866962,"l":41292.7545578091,"c":41484.6109356977,"v":491385.3791924582,"t":1727467200}
+{"o":41484.6109356977,"h":41571.1849511079,"l":41334.8088475845,"c":41391.3367747821,"v":446361.6912742486,"t":1727470800}
+{"o":41391.3367747821,"h":41557.4980833447,"l":41328.6875092275,"c":41486.7564510571,"v":446330.0268570545,"t":1727474400}
+{"o":41486.7564510571,"h":41550.0028736758,"l":41325.5236638556,"c":41387.4217397743,"v":368065.8505713277,"t":1727478000}
+{"o":41387.4217397743,"h":41552.6641906835,"l":41371.6409509094,"c":41525.6817990387,"v":362496.386714917,"t":1727481600}
+{"o":41525.6817990387,"h":41630.7968172463,"l":41410.1298909484,"c":41622.8417043861,"v":401722.6366860103,"t":1727485200}
+{"o":41622.8417043861,"h":41854.081942464,"l":41500.1739718526,"c":41645.0810944256,"v":493540.9856251774,"t":1727488800}
+{"o":41645.0810944256,"h":41788.241183242,"l":41518.312250214,"c":41648.1796787226,"v":443593.4983954348,"t":1727492400}
+{"o":41648.1796787226,"h":41712.4527049259,"l":41522.2717475222,"c":41579.4552257162,"v":321951.8935981558,"t":1727496000}
+{"o":41579.4552257162,"h":41641.5155472454,"l":41367.248857443,"c":41387.3224820881,"v":324502.6814542782,"t":1727499600}
+{"o":41387.3224820881,"h":41431.8674095726,"l":41010.8765155507,"c":41065.0787052844,"v":370137.5684801338,"t":1727503200}
+{"o":41065.0787052844,"h":41182.7466346038,"l":40944.5206791634,"c":41045.5402394166,"v":340011.1412627475,"t":1727506800}
+{"o":41045.5402394166,"h":41080.3647845344,"l":40767.2358872667,"c":40790.325012632,"v":463339.0928907052,"t":1727510400}
+{"o":40790.325012632,"h":41184.2737262524,"l":40700.9302984809,"c":41168.1452052416,"v":430128.000278142,"t":1727514000}
+{"o":41168.1452052416,"h":41368.605769413,"l":41086.3140126586,"c":41342.2517082102,"v":393698.6311983294,"t":1727517600}
+{"o":41342.2517082102,"h":41377.1735102832,"l":41109.1192718517,"c":41230.2615340303,"v":454395.6727607796,"t":1727521200}
+{"o":41230.2615340303,"h":41280.0595124325,"l":41050.0696189002,"c":41215.7841981117,"v":426530.7361193915,"t":1727524800}
+{"o":41215.7841981117,"h":41267.375108443,"l":41007.578947085,"c":41212.677042002,"v":360270.4995033076,"t":1727528400}
+{"o":41212.677042002,"h":41484.6474407798,"l":41210.453634173,"c":41458.6628304598,"v":442781.5378341247,"t":1727532000}
+{"o":41458.6628304598,"h":41476.5122900868,"l":41159.4489457046,"c":41195.7594040733,"v":387781.3405847884,"t":1727535600}
+{"o":41195.7594040733,"h":41269.3501933216,"l":41059.0432206867,"c":41109.7921003619,"v":464346.8016902477,"t":1727539200}
+{"o":41109.7921003619,"h":41319.8704423131,"l":41073.2361938725,"c":41156.5226788007,"v":437607.6712286535,"t":1727542800}
+{"o":41156.5226788007,"h":41286.9361171259,"l":41089.8819429126,"c":41119.1481046778,"v":397069.37788292,"t":1727546400}
+{"o":41119.1481046778,"h":41220.8241826861,"l":41088.4928039274,"c":41143.88419449,"v":381474.481415576,"t":1727550000}
+{"o":41143.88419449,"h":41229.0514312994,"l":41065.9153070983,"c":41077.2766372139,"v":329432.2359094072,"t":1727553600}
+{"o":41077.2766372139,"h":41139.1570238631,"l":40845.7958916049,"c":41123.4697672715,"v":433629.7737538541,"t":1727557200}
+{"o":41123.4697672715,"h":41204.2776761702,"l":41000.6730311941,"c":41135.0171730049,"v":312082.3434097695,"t":1727560800}
+{"o":41135.0171730049,"h":41200.753262503,"l":40993.5589264838,"c":41151.7891415076,"v":311399.8665866589,"t":1727564400}
+{"o":41151.7891415076,"h":41389.8025214116,"l":41013.8802200932,"c":41149.7689185554,"v":486807.1260078779,"t":1727568000}
+{"o":41149.7689185554,"h":41483.4792035746,"l":41124.3802902076,"c":41456.4412923357,"v":430595.9354766253,"t":1727571600}
+{"o":41456.4412923357,"h":41664.8770437203,"l":41380.1660716951,"c":41385.0508321892,"v":541270.0314680696,"t":1727575200}
+{"o":41385.0508321892,"h":41464.2342249119,"l":41205.3930413867,"c":41420.4257669734,"v":426408.3754768512,"t":1727578800}
+{"o":41420.4257669734,"h":41468.0150976891,"l":41162.0110513791,"c":41285.8533672677,"v":348642.0006131475,"t":1727582400}
+{"o":41285.8533672677,"h":41523.3388103783,"l":41019.2083448307,"c":41019.2083448307,"v":364870.7562602127,"t":1727586000}
+{"o":41019.2083448307,"h":41101.8417928277,"l":40757.7487417724,"c":40818.6144779988,"v":389088.8385446587,"t":1727589600}
+{"o":40818.6144779988,"h":40936.3609855277,"l":40715.6282635746,"c":40813.9406843831,"v":406977.4780127114,"t":1727593200}
+{"o":40813.9406843831,"h":41091.9450224897,"l":40717.2726123282,"c":40941.2497272883,"v":385839.9023754366,"t":1727596800}
+{"o":40941.2497272883,"h":41126.8447844799,"l":40925.3350604753,"c":40991.5164899353,"v":317595.2942413024,"t":1727600400}
+{"o":40991.5164899353,"h":41039.7693880897,"l":40523.2008110232,"c":40996.6480849619,"v":356524.442312691,"t":1727604000}
+{"o":40996.6480849619,"h":41185.8566918433,"l":40964.8435873603,"c":41143.3404864623,"v":359366.6750391627,"t":1727607600}
+{"o":41143.3404864623,"h":41287.7705765259,"l":40983.5889692047,"c":41007.2925397761,"v":463591.3210052581,"t":1727611200}
+{"o":41007.2925397761,"h":41365.1018777055,"l":40838.4678279967,"c":41300.7126465903,"v":518920.822529764,"t":1727614800}
+{"o":41300.7126465903,"h":41348.279850856,"l":41129.5921777064,"c":41181.738479921,"v":499836.0001109272,"t":1727618400}
+{"o":41181.738479921,"h":41351.4030788935,"l":41051.8569688434,"c":41288.1737136826,"v":551397.5368138253,"t":1727622000}
+{"o":41288.1737136826,"h":41342.2248400537,"l":41127.3513004413,"c":41325.0348087016,"v":462901.8065148604,"t":1727625600}
+{"o":41325.0348087016,"h":41525.6889820054,"l":41302.6403061599,"c":41397.1378975789,"v":405527.9168561244,"t":1727629200}
+{"o":41397.1378975789,"h":41558.1826814134,"l":41373.5481643812,"c":41471.1756170197,"v":353952.6382138729,"t":1727632800}
+{"o":41471.1756170197,"h":41922.5133989877,"l":41471.1756170197,"c":41862.3310426914,"v":384952.566208203,"t":1727636400}
+{"o":41862.3310426914,"h":42205.8285293812,"l":41784.7724027711,"c":42065.3767666713,"v":635872.3915282675,"t":1727640000}
+{"o":42065.3767666713,"h":42465.5844738036,"l":41875.1449970128,"c":42026.2371229324,"v":500948.0072878716,"t":1727643600}
+{"o":42026.2371229324,"h":42224.7531898506,"l":41726.1227995838,"c":41744.8399099209,"v":457613.9592861627,"t":1727647200}
+{"o":41744.8399099209,"h":41810.3515173529,"l":41435.2350977673,"c":41599.7275354452,"v":398077.4883124625,"t":1727650800}
+{"o":41599.7275354452,"h":41751.7117910543,"l":41126.647458778,"c":41657.1256652445,"v":578814.3251165543,"t":1727654400}
+{"o":41657.1256652445,"h":41942.3958020208,"l":41229.4670168806,"c":41279.1611597597,"v":555417.9676285703,"t":1727658000}
+{"o":41279.1611597597,"h":41419.6697914643,"l":40933.1140748629,"c":40957.5628825944,"v":565650.1845056691,"t":1727661600}
+{"o":40957.5628825944,"h":41191.4687916426,"l":40754.1776188356,"c":40989.8857006378,"v":480939.2706666883,"t":1727665200}
+{"o":40989.8857006378,"h":40998.5503324417,"l":40742.5370376539,"c":40942.4757310381,"v":328238.5553641362,"t":1727668800}
+{"o":40942.4757310381,"h":41203.0636365961,"l":40881.2128431933,"c":41190.3156396336,"v":305213.1170022044,"t":1727672400}
+{"o":41190.3156396336,"h":41346.0629065078,"l":41069.6466209292,"c":41069.6466209292,"v":374941.7206056006,"t":1727676000}
+{"o":41069.6466209292,"h":41413.3910959645,"l":41065.8194692532,"c":41168.3477336657,"v":336059.6738761549,"t":1727679600}
+{"o":41168.3477336657,"h":41189.7753690301,"l":40942.643405874,"c":41060.8212394551,"v":346586.7285131267,"t":1727683200}
+{"o":41060.8212394551,"h":41076.1479553647,"l":40523.1885028813,"c":40537.5071177172,"v":481639.3072113661,"t":1727686800}
+{"o":40537.5071177172,"h":40649.1343412938,"l":40219.2479440588,"c":40510.5255988312,"v":412116.5298431618,"t":1727690400}
+{"o":40510.5255988312,"h":40860.0719234932,"l":40389.5829076365,"c":40847.310360305,"v":387605.6719185915,"t":1727694000}
+{"o":40847.310360305,"h":41187.6284904679,"l":40639.4073630007,"c":41135.0667862582,"v":395319.9612875561,"t":1727697600}
+{"o":41135.0667862582,"h":41294.9569317442,"l":41038.397068227,"c":41136.9239425111,"v":636306.7237160499,"t":1727701200}
+{"o":41136.9239425111,"h":41289.2322931738,"l":40864.3316242873,"c":41047.6921517584,"v":554285.2388406061,"t":1727704800}
+{"o":41047.6921517584,"h":41185.8338461046,"l":40452.674320374,"c":40467.294859434,"v":502754.0471316053,"t":1727708400}
+{"o":40467.294859434,"h":40721.7462711226,"l":40434.7761560202,"c":40622.7460703189,"v":475226.8089392565,"t":1727712000}
+{"o":40622.7460703189,"h":40842.5435526262,"l":40472.7306392827,"c":40837.1728447436,"v":468607.0960985288,"t":1727715600}
+{"o":40837.1728447436,"h":40860.3682215048,"l":40402.8954625452,"c":40650.8954818643,"v":520594.6052631464,"t":1727719200}
+{"o":40650.8954818643,"h":40759.7423252821,"l":40433.3830570718,"c":40684.2921201215,"v":539672.574611697,"t":1727722800}
+{"o":40684.2921201215,"h":41173.9646052601,"l":40649.0103666236,"c":41129.1383451818,"v":633525.5007414937,"t":1727726400}
+{"o":41129.1383451818,"h":41187.0703901187,"l":40856.4504224521,"c":40877.9124077925,"v":379428.2187929278,"t":1727730000}
+{"o":40877.9124077925,"h":40976.471878892,"l":40522.1361454933,"c":40538.5362498894,"v":422895.4105244309,"t":1727733600}
+{"o":40538.5362498894,"h":40555.8290518602,"l":39827.3694198667,"c":40024.1076131907,"v":528167.3952265327,"t":1727737200}
+{"o":40024.1076131907,"h":40481.5227374066,"l":39747.6768031158,"c":40446.053423435,"v":536167.7442532872,"t":1727740800}
+{"o":40446.053423435,"h":40587.8180705313,"l":40392.4559182204,"c":40490.0419941155,"v":529461.657493513,"t":1727744400}
+{"o":40490.0419941155,"h":40490.4427492295,"l":40138.8499061596,"c":40367.4198608187,"v":402861.6941784842,"t":1727748000}
+{"o":40367.4198608187,"h":40733.0070790452,"l":40332.8698136749,"c":40685.1292365395,"v":389385.4652557246,"t":1727751600}
+{"o":40685.1292365395,"h":40902.2784531366,"l":40616.0523211045,"c":40849.2891195753,"v":444073.0093560931,"t":1727755200}
+{"o":40849.2891195753,"h":40878.7411671036,"l":40683.0960082214,"c":40788.014095971,"v":368240.9771929931,"t":1727758800}
+{"o":40788.014095971,"h":41232.8565751916,"l":40788.014095971,"c":41160.5197273866,"v":330893.1804740007,"t":1727762400}
+{"o":41160.5197273866,"h":41189.9020114395,"l":40990.0873492157,"c":41157.8359769615,"v":348951.8450007353,"t":1727766000}
+{"o":41157.8359769615,"h":41206.4797243941,"l":40940.6715187083,"c":41052.5453259096,"v":408311.7558463929,"t":1727769600}
+{"o":41052.5453259096,"h":41304.3842706747,"l":40996.573079638,"c":41143.6399144196,"v":372288.7135459057,"t":1727773200}
+{"o":41143.6399144196,"h":41303.4299625372,"l":41084.1525779375,"c":41237.9279515991,"v":401571.0077357867,"t":1727776800}
+{"o":41237.9279515991,"h":41297.1918204086,"l":41056.2390376472,"c":41075.6764056349,"v":330374.755406257,"t":1727780400}
+{"o":41075.6764056349,"h":41203.6086918535,"l":40891.2664325523,"c":40963.7574405383,"v":369488.0302362024,"t":1727784000}
+{"o":40963.7574405383,"h":40993.8355954129,"l":40002.238827592,"c":40329.6975553222,"v":732685.4952683776,"t":1727787600}
+{"o":40329.6975553222,"h":40533.4254113109,"l":39327.508482436,"c":39563.1329623113,"v":941298.8209568652,"t":1727791200}
+{"o":39563.1329623113,"h":39617.7979731772,"l":37535.3491683665,"c":39254.1798528903,"v":1285415.8956177647,"t":1727794800}
+{"o":39254.1798528903,"h":39361.8332604981,"l":38441.0912104919,"c":38954.4583823145,"v":900274.2028306088,"t":1727798400}
+{"o":38954.4583823145,"h":38954.4583823145,"l":37424.0911277062,"c":38737.9229271741,"v":1408067.8406910608,"t":1727802000}
+{"o":38737.9229271741,"h":39230.0053439794,"l":38510.9086302655,"c":38675.1256254539,"v":729432.4449190674,"t":1727805600}
+{"o":38675.1256254539,"h":38782.5598879704,"l":38116.3099451354,"c":38168.180007384,"v":560839.8255457068,"t":1727809200}
+{"o":38168.180007384,"h":38303.2788881251,"l":37342.7868452752,"c":38099.9699754465,"v":1013849.0764805265,"t":1727812800}
+{"o":38099.9699754465,"h":38433.1305005645,"l":37844.6159663543,"c":38391.3877191025,"v":523088.4564037903,"t":1727816400}
+{"o":38391.3877191025,"h":38391.3877191025,"l":37754.2923776477,"c":37973.6416234016,"v":420851.5969294764,"t":1727820000}
+{"o":37973.6416234016,"h":38178.6277661877,"l":37824.7760179324,"c":38086.7356323983,"v":425233.2074882905,"t":1727823600}
+{"o":38086.7356323983,"h":38203.6060438132,"l":37643.1231296387,"c":37938.5675040026,"v":507444.1722121454,"t":1727827200}
+{"o":37938.5675040026,"h":38402.3447413547,"l":37868.511731559,"c":38363.1301705461,"v":512993.819757227,"t":1727830800}
+{"o":38363.1301705461,"h":38689.1000711812,"l":38245.1109624538,"c":38671.3728937874,"v":410709.8955219059,"t":1727834400}
+{"o":38671.3728937874,"h":38853.390808854,"l":38595.0370867277,"c":38637.1387822241,"v":389414.0505393405,"t":1727838000}
+{"o":38637.1387822241,"h":38644.717308271,"l":38445.6727442577,"c":38487.7144119873,"v":344584.8047211455,"t":1727841600}
+{"o":38487.7144119873,"h":38618.9675682427,"l":38373.8631384541,"c":38498.0580900515,"v":379461.6558907918,"t":1727845200}
+{"o":38498.0580900515,"h":39201.8625842472,"l":38403.326742664,"c":38939.3868101723,"v":492432.7707097748,"t":1727848800}
+{"o":38939.3868101723,"h":39044.3676231447,"l":38755.0261665949,"c":38786.9702260558,"v":409098.396324633,"t":1727852400}
+{"o":38786.9702260558,"h":38975.5235264037,"l":38631.2991508066,"c":38865.8980716852,"v":423584.8590046134,"t":1727856000}
+{"o":38865.8980716852,"h":38890.0952152026,"l":38258.5437035394,"c":38327.5488216937,"v":531768.7779774304,"t":1727859600}
+{"o":38327.5488216937,"h":38651.0413663295,"l":38236.9589624624,"c":38266.5718601548,"v":464297.9186635615,"t":1727863200}
+{"o":38266.5718601548,"h":38500.2593507468,"l":38100.4027671778,"c":38346.3632747131,"v":480109.8627552761,"t":1727866800}
+{"o":38346.3632747131,"h":38370.6534073622,"l":37700.0877572099,"c":37786.6353660521,"v":588582.8454799355,"t":1727870400}
+{"o":37786.6353660521,"h":38394.0334703969,"l":37467.4300207275,"c":38313.1389046002,"v":677367.1635594112,"t":1727874000}
+{"o":38313.1389046002,"h":38580.8376332972,"l":38101.6621253959,"c":38137.3488633171,"v":818027.0286816261,"t":1727877600}
+{"o":38137.3488633171,"h":38771.8480741884,"l":38115.7887329662,"c":38729.1223182164,"v":681595.9668469803,"t":1727881200}
+{"o":38729.1223182164,"h":38961.9480310507,"l":38312.8731139463,"c":38340.3770005998,"v":873207.7912906524,"t":1727884800}
+{"o":38340.3770005998,"h":38418.99725073,"l":38011.6622947911,"c":38244.2281677914,"v":887540.380510751,"t":1727888400}
+{"o":38244.2281677914,"h":38282.607921465,"l":37303.5466346023,"c":37341.9317378899,"v":888198.1170414262,"t":1727892000}
+{"o":37341.9317378899,"h":37492.5178633881,"l":35693.263925241,"c":36740.3975946078,"v":1194061.5349552198,"t":1727895600}
+{"o":36740.3975946078,"h":37148.7566978855,"l":36378.4157598653,"c":36964.3370707657,"v":778767.3189685113,"t":1727899200}
+{"o":36964.3370707657,"h":37134.6627512845,"l":36674.7267327606,"c":36946.2864172344,"v":455207.3733943683,"t":1727902800}
+{"o":36946.2864172344,"h":37154.8598136772,"l":36582.0746888912,"c":37154.8598136772,"v":449652.4366359647,"t":1727906400}
+{"o":37154.8598136772,"h":37186.4028768861,"l":36789.5074687836,"c":36794.487041095,"v":338701.7764595553,"t":1727910000}
+{"o":36794.487041095,"h":37115.6138073987,"l":36400.932842675,"c":36925.8502013884,"v":648783.0906135367,"t":1727913600}
+{"o":36925.8502013884,"h":37307.4123425886,"l":36905.1626506166,"c":37114.4780916123,"v":509160.4704588836,"t":1727917200}
+{"o":37114.4780916123,"h":37375.6750547151,"l":37026.6659523154,"c":37270.0267555555,"v":417121.9906785153,"t":1727920800}
+{"o":37270.0267555555,"h":37520.099132434,"l":37172.2272942351,"c":37491.7594931414,"v":388890.3091377213,"t":1727924400}
+{"o":37491.7594931414,"h":37495.7080481677,"l":37220.1604045317,"c":37286.3894931458,"v":340688.2525948017,"t":1727928000}
+{"o":37286.3894931458,"h":37361.5708387403,"l":37004.6236053338,"c":37080.7130321637,"v":413149.3359636313,"t":1727931600}
+{"o":37080.7130321637,"h":37327.6354636195,"l":37009.0010868944,"c":37184.1473916217,"v":373979.461261179,"t":1727935200}
+{"o":37184.1473916217,"h":37302.8827346401,"l":36709.1166513993,"c":36733.5119477543,"v":504004.8862455036,"t":1727938800}
+{"o":36733.5119477543,"h":36766.2693637594,"l":35638.5862803547,"c":35716.0187766553,"v":663730.5185269745,"t":1727942400}
+{"o":35716.0187766553,"h":36334.204524967,"l":35498.9412178811,"c":36036.6599005759,"v":631235.4092442971,"t":1727946000}
+{"o":36036.6599005759,"h":36289.4558864275,"l":35897.7591857292,"c":36277.6377103308,"v":399680.3719324669,"t":1727949600}
+{"o":36277.6377103308,"h":36351.4775162526,"l":35902.852381225,"c":35936.3534738424,"v":402751.9982126787,"t":1727953200}
+{"o":35936.3534738424,"h":35945.402058296,"l":35508.3609848671,"c":35714.6285580305,"v":552610.9305192791,"t":1727956800}
+{"o":35714.6285580305,"h":36046.4073958404,"l":35280.0965016677,"c":35943.7344442104,"v":758821.1356637954,"t":1727960400}
+{"o":35943.7344442104,"h":36365.6360774429,"l":35336.8568797839,"c":35362.2505651529,"v":827069.5266078236,"t":1727964000}
+{"o":35362.2505651529,"h":35709.0103249116,"l":34938.047228245,"c":35578.7193066365,"v":867010.952267846,"t":1727967600}
+{"o":35578.7193066365,"h":35850.2453435154,"l":35063.5660007057,"c":35428.5004078331,"v":692268.2355083632,"t":1727971200}
+{"o":35428.5004078331,"h":35876.2772969563,"l":35184.815118771,"c":35693.7037177168,"v":615598.2747506083,"t":1727974800}
+{"o":35693.7037177168,"h":35939.6155692053,"l":35473.9155704289,"c":35716.9676188235,"v":538924.4101016237,"t":1727978400}
+{"o":35716.9676188235,"h":36072.8510316543,"l":35443.3270192221,"c":36058.9974683682,"v":484737.6028746059,"t":1727982000}
+{"o":36058.9974683682,"h":36188.3885908376,"l":35690.3359714051,"c":35733.1916872047,"v":401428.0439501082,"t":1727985600}
+{"o":35733.1916872047,"h":36024.8801768304,"l":35501.323552529,"c":35988.0845135912,"v":397003.9424510149,"t":1727989200}
+{"o":35988.0845135912,"h":36080.8737485988,"l":35801.209974861,"c":35946.5442455079,"v":339847.5993617777,"t":1727992800}
+{"o":35946.5442455079,"h":36087.6083859127,"l":35675.3385806198,"c":35890.4085135175,"v":349430.0007283666,"t":1727996400}
+{"o":35890.4085135175,"h":36060.8174053719,"l":35681.0797578103,"c":35712.5381453584,"v":453646.7973700379,"t":1728000000}
+{"o":35712.5381453584,"h":36391.9898600737,"l":35680.8327889265,"c":36240.3534819841,"v":509662.1262139173,"t":1728003600}
+{"o":36240.3534819841,"h":36331.3490494522,"l":36029.0176215892,"c":36107.5038223991,"v":388111.9758539078,"t":1728007200}
+{"o":36107.5038223991,"h":36145.70910376,"l":35896.4924743498,"c":36048.8114708669,"v":384291.8663681787,"t":1728010800}
+{"o":36048.8114708669,"h":36315.7946561317,"l":36048.8114708669,"c":36155.758395004,"v":318713.3248509461,"t":1728014400}
+{"o":36155.758395004,"h":36624.3004826287,"l":36111.3001250146,"c":36553.9468975971,"v":345109.5409521184,"t":1728018000}
+{"o":36553.9468975971,"h":36658.2175553019,"l":36322.3285300081,"c":36369.6510240745,"v":413284.4012090962,"t":1728021600}
+{"o":36369.6510240745,"h":36685.8437643641,"l":36292.1669922564,"c":36642.7046137916,"v":409636.4124001809,"t":1728025200}
+{"o":36642.7046137916,"h":37015.6042048471,"l":36541.9336063807,"c":36746.3296061036,"v":487015.4290694205,"t":1728028800}
+{"o":36746.3296061036,"h":36888.090469998,"l":36633.349295871,"c":36694.2933667176,"v":414116.9821652915,"t":1728032400}
+{"o":36694.2933667176,"h":36821.0560421419,"l":36527.285900611,"c":36584.9255964655,"v":327338.444280563,"t":1728036000}
+{"o":36584.9255964655,"h":36800.1949347467,"l":36584.8351129896,"c":36769.1256374657,"v":311051.1333786368,"t":1728039600}
+{"o":36769.1256374657,"h":37342.584930782,"l":36544.4589960544,"c":37325.2732983584,"v":650894.7382768732,"t":1728043200}
+{"o":37325.2732983584,"h":37446.85766111,"l":36850.9527617725,"c":37056.3781762552,"v":815278.27951327,"t":1728046800}
+{"o":37056.3781762552,"h":37063.8760328072,"l":36250.0670649121,"c":36714.7370226907,"v":802691.4521997051,"t":1728050400}
+{"o":36714.7370226907,"h":37418.1032706814,"l":36698.5284590378,"c":37383.2698674315,"v":686255.7637873057,"t":1728054000}
+{"o":37383.2698674315,"h":38068.3619675321,"l":37230.4136925172,"c":37782.6145280607,"v":640870.848818279,"t":1728057600}
+{"o":37782.6145280607,"h":37819.1650862072,"l":37411.3653578092,"c":37481.4641164529,"v":604918.2460296091,"t":1728061200}
+{"o":37481.4641164529,"h":37764.0984342372,"l":37357.9325522433,"c":37764.0984342372,"v":562619.327349357,"t":1728064800}
+{"o":37764.0984342372,"h":37940.4172805831,"l":37676.8065246402,"c":37765.0595824749,"v":463570.6256454465,"t":1728068400}
+{"o":37765.0595824749,"h":37959.0016661436,"l":37488.6850800477,"c":37726.193091799,"v":423340.3715001731,"t":1728072000}
+{"o":37726.193091799,"h":37947.732456472,"l":37605.9760692124,"c":37689.1917016063,"v":453515.9089389856,"t":1728075600}
+{"o":37689.1917016063,"h":37790.4575184498,"l":37417.3781438483,"c":37516.9930606542,"v":398964.7776112069,"t":1728079200}
+{"o":37516.9930606542,"h":37649.152689437,"l":37361.6206446634,"c":37596.1379686812,"v":322541.3203438419,"t":1728082800}
+{"o":37596.1379686812,"h":37806.1881698468,"l":37551.1958164134,"c":37806.1827891168,"v":341894.4155661275,"t":1728086400}
+{"o":37806.1827891168,"h":37810.3183249825,"l":37495.5474380671,"c":37675.6152402273,"v":377573.1009429786,"t":1728090000}
+{"o":37675.6152402273,"h":37728.605395298,"l":37312.6043265466,"c":37374.1538332049,"v":429211.2129855541,"t":1728093600}
+{"o":37374.1538332049,"h":37381.6194217281,"l":37193.691395362,"c":37237.2346873256,"v":517547.049101061,"t":1728097200}
+{"o":37237.2346873256,"h":37475.3849505491,"l":37012.3896239745,"c":37358.3320127029,"v":497016.3422640046,"t":1728100800}
+{"o":37358.3320127029,"h":37686.9574822597,"l":37349.3134701539,"c":37680.5626157307,"v":499400.0087463368,"t":1728104400}
+{"o":37680.5626157307,"h":37916.0820160441,"l":37533.4908949214,"c":37879.9007713422,"v":430280.6237597153,"t":1728108000}
+{"o":37879.9007713422,"h":37950.2274952421,"l":37646.922830603,"c":37753.1982255702,"v":388379.9809921207,"t":1728111600}
+{"o":37753.1982255702,"h":38042.0712525936,"l":37721.0282692456,"c":37910.5049734518,"v":394044.9922847049,"t":1728115200}
+{"o":37910.5049734518,"h":38033.6751747136,"l":37897.7851121196,"c":37979.5867454062,"v":315641.4219385593,"t":1728118800}
+{"o":37979.5867454062,"h":37984.4263941202,"l":37503.0614132187,"c":37790.454020908,"v":333058.5947570801,"t":1728122400}
+{"o":37790.454020908,"h":37861.9725990158,"l":37615.570520296,"c":37660.5150958533,"v":310427.8371426145,"t":1728126000}
+{"o":37660.5150958533,"h":37821.1304289321,"l":37636.1443114838,"c":37807.3399718661,"v":359578.3031479719,"t":1728129600}
+{"o":37807.3399718661,"h":37851.3442015407,"l":37463.144350428,"c":37478.0198176701,"v":422603.8863033313,"t":1728133200}
+{"o":37478.0198176701,"h":37782.1784228911,"l":37408.68672455,"c":37572.8281479019,"v":428975.7702561573,"t":1728136800}
+{"o":37572.8281479019,"h":37623.0251875724,"l":37417.2850243962,"c":37505.0473368029,"v":307394.8137162175,"t":1728140400}
+{"o":37505.0473368029,"h":37541.302664086,"l":37310.653620131,"c":37321.2039443657,"v":357745.4833299512,"t":1728144000}
+{"o":37321.2039443657,"h":37498.441039183,"l":37303.8731283359,"c":37464.3106015397,"v":358092.6542220323,"t":1728147600}
+{"o":37464.3106015397,"h":37511.8862075589,"l":37149.239848279,"c":37347.4174236312,"v":537881.7364067974,"t":1728151200}
+{"o":37347.4174236312,"h":37484.0185685833,"l":37263.1633844736,"c":37312.9100087055,"v":503572.0848301244,"t":1728154800}
+{"o":37312.9100087055,"h":37334.9354013228,"l":37004.1794754708,"c":37017.2418700556,"v":351810.0590905763,"t":1728158400}
+{"o":37017.2418700556,"h":37330.8445587229,"l":37017.2418700556,"c":37175.8182931385,"v":293348.6187529289,"t":1728162000}
+{"o":37175.8182931385,"h":37528.0188059153,"l":37170.8558749294,"c":37524.5695959141,"v":316158.7301489881,"t":1728165600}
+{"o":37524.5695959141,"h":37525.9375863207,"l":37355.9663612347,"c":37423.1497962276,"v":337712.2017211915,"t":1728169200}
+{"o":37423.1497962276,"h":37453.8445122056,"l":37270.5556725561,"c":37349.7789628064,"v":268867.5665764745,"t":1728172800}
+{"o":37349.7789628064,"h":37665.2579644825,"l":37302.509678613,"c":37663.9774510208,"v":356228.7245643827,"t":1728176400}
+{"o":37663.9774510208,"h":37682.0515936808,"l":37507.8762070193,"c":37576.8231380932,"v":346160.7153284124,"t":1728180000}
+{"o":37576.8231380932,"h":37806.6313347874,"l":37436.9717675379,"c":37462.069283205,"v":259880.230790621,"t":1728183600}
+{"o":37462.069283205,"h":37572.559816942,"l":37289.5141371477,"c":37380.4963862148,"v":238621.0385566605,"t":1728187200}
+{"o":37380.4963862148,"h":37510.3113979137,"l":37313.4858855242,"c":37437.4823696428,"v":212903.5609869455,"t":1728190800}
+{"o":37437.4823696428,"h":37633.921766346,"l":37413.6959903808,"c":37551.6741235857,"v":228888.4809187709,"t":1728194400}
+{"o":37551.6741235857,"h":37647.191855834,"l":37483.6163545237,"c":37525.7559204203,"v":231573.158282501,"t":1728198000}
+{"o":37525.7559204203,"h":37736.716577241,"l":37436.8946595035,"c":37615.2274414692,"v":387185.0771688413,"t":1728201600}
+{"o":37615.2274414692,"h":37864.3552953465,"l":37605.9655475035,"c":37728.9124220938,"v":307187.5363052845,"t":1728205200}
+{"o":37728.9124220938,"h":37811.9645886514,"l":37627.3033595184,"c":37671.1759198251,"v":323567.1061334815,"t":1728208800}
+{"o":37671.1759198251,"h":37901.9523930362,"l":37637.0320803494,"c":37805.3538318712,"v":372123.346668551,"t":1728212400}
+{"o":37805.3538318712,"h":37962.861621226,"l":37783.6247465583,"c":37937.6837802393,"v":360717.0228146891,"t":1728216000}
+{"o":37937.6837802393,"h":38064.0493246019,"l":37898.9824502665,"c":37901.0450296395,"v":419267.2457591165,"t":1728219600}
+{"o":37901.0450296395,"h":38477.3423996438,"l":37828.2513109456,"c":38422.2809519371,"v":521975.6387285317,"t":1728223200}
+{"o":38422.2809519371,"h":38497.2522990234,"l":37968.435849836,"c":38334.2448450875,"v":710492.4764961608,"t":1728226800}
+{"o":38334.2448450875,"h":38464.1082782172,"l":38032.9940051351,"c":38034.2624002279,"v":597607.7713932175,"t":1728230400}
+{"o":38034.2624002279,"h":38222.7449693568,"l":38019.820791641,"c":38081.0346855885,"v":429390.5608083559,"t":1728234000}
+{"o":38081.0346855885,"h":38327.1204330685,"l":38081.0346855885,"c":38291.1068032921,"v":408656.7019109172,"t":1728237600}
+{"o":38291.1068032921,"h":38466.6026880336,"l":38125.5341949592,"c":38177.3180287011,"v":430834.9024347891,"t":1728241200}
+{"o":41972.3080471879,"h":42157.3778856181,"l":41799.8897774885,"c":41972.3080471879,"v":393308.9919419828,"t":1721044800}
+{"o":41972.3080471879,"h":42509.4265906685,"l":41808.0444597847,"c":42233.91587941,"v":452897.5724246032,"t":1721048400}
+{"o":42233.91587941,"h":42491.8667174685,"l":41846.022038455,"c":42293.9252732485,"v":476818.7803835162,"t":1721052000}
+{"o":42293.9252732485,"h":42507.7100873148,"l":41996.1850070057,"c":42168.4613764162,"v":529899.4264585753,"t":1721055600}
+{"o":42168.4613764162,"h":42734.8099655389,"l":42075.6775821595,"c":42445.004209494,"v":656751.4677869147,"t":1721059200}
+{"o":42445.004209494,"h":42884.9294643281,"l":42316.6691984467,"c":42534.6307463041,"v":597471.9503237606,"t":1721062800}
+{"o":42534.6307463041,"h":43167.9510956984,"l":42394.745924872,"c":42977.0984308313,"v":583286.6433498149,"t":1721066400}
+{"o":42977.0984308313,"h":43363.9741999203,"l":42673.1487245808,"c":42855.4140291048,"v":691018.3366137628,"t":1721070000}
+{"o":42855.4140291048,"h":43307.6470107434,"l":42817.4543547137,"c":43208.1963528604,"v":509256.8310394469,"t":1721073600}
+{"o":43208.1963528604,"h":43426.9865428579,"l":42994.9364332296,"c":43014.8159148987,"v":461159.2207184431,"t":1721077200}
+{"o":43014.8159148987,"h":43957.5536203369,"l":42989.3737194042,"c":43775.2932839128,"v":579637.1560413681,"t":1721080800}
+{"o":43775.2932839128,"h":44090.2095184585,"l":43536.9536691455,"c":43908.8921039901,"v":618378.4482551244,"t":1721084400}
+{"o":43908.8921039901,"h":44126.9578642427,"l":43506.8792151688,"c":43557.3809592964,"v":670165.9175636129,"t":1721088000}
+{"o":43557.3809592964,"h":43730.8172200682,"l":43374.528253581,"c":43628.9303617464,"v":458225.2301713902,"t":1721091600}
+{"o":43628.9303617464,"h":43642.1890488854,"l":43092.7992178361,"c":43176.0124025753,"v":394518.801519013,"t":1721095200}
+{"o":43176.0124025753,"h":43577.8110992559,"l":43051.2407594974,"c":43516.7203533151,"v":393131.5764851304,"t":1721098800}
+{"o":43516.7203533151,"h":43709.8492170753,"l":43376.3222825493,"c":43580.4649918185,"v":358045.6254504008,"t":1721102400}
+{"o":43580.4649918185,"h":43759.5332504305,"l":42212.6548542267,"c":42853.0579269639,"v":584098.2308563569,"t":1721106000}
+{"o":42853.0579269639,"h":43246.1482729712,"l":42374.4887687669,"c":42407.5368136577,"v":461750.487874034,"t":1721109600}
+{"o":42407.5368136577,"h":42901.2259876157,"l":42397.6310685998,"c":42586.1231808415,"v":487408.8515214326,"t":1721113200}
+{"o":42586.1231808415,"h":42859.3883892371,"l":42058.8220397514,"c":42570.5383890447,"v":467965.4840295414,"t":1721116800}
+{"o":42570.5383890447,"h":42955.8830778049,"l":42415.523845096,"c":42746.9848235264,"v":403710.9486138572,"t":1721120400}
+{"o":42746.9848235264,"h":43147.1994977283,"l":42640.905596225,"c":43112.950482604,"v":428769.0136486241,"t":1721124000}
+{"o":43112.950482604,"h":43429.345457068,"l":42939.0296740389,"c":43366.0426030617,"v":473380.7594268996,"t":1721127600}
+{"o":43366.0426030617,"h":43536.1179862691,"l":42928.1047738282,"c":42969.129354627,"v":493969.1931394817,"t":1721131200}
+{"o":42969.129354627,"h":43347.9165063885,"l":42893.0343582679,"c":42910.1857487132,"v":485284.3908589192,"t":1721134800}
+{"o":42910.1857487132,"h":43082.8429199944,"l":42592.1379821928,"c":42975.6292987984,"v":519248.8217701135,"t":1721138400}
+{"o":42975.6292987984,"h":44483.4394868379,"l":42900.1985978429,"c":44356.8619411514,"v":682046.8311900926,"t":1721142000}
+{"o":44356.8619411514,"h":44602.2850667133,"l":43822.5799198456,"c":44362.3266032062,"v":802363.2110408624,"t":1721145600}
+{"o":44362.3266032062,"h":44788.9548797056,"l":44142.1482727096,"c":44684.3817997474,"v":589200.5038897974,"t":1721149200}
+{"o":44684.3817997474,"h":44753.4875678298,"l":44409.0772231936,"c":44656.8817955604,"v":548293.3629416795,"t":1721152800}
+{"o":44656.8817955604,"h":44792.4302577516,"l":44374.4231473945,"c":44631.6238280348,"v":380021.0935680007,"t":1721156400}
+{"o":44631.6238280348,"h":44663.4412656522,"l":44009.7997319907,"c":44027.4281704549,"v":457089.394911117,"t":1721160000}
+{"o":44027.4281704549,"h":44437.9473210416,"l":43985.0683730281,"c":44251.221939534,"v":371016.7246664676,"t":1721163600}
+{"o":44251.221939534,"h":44311.4279573325,"l":43845.567547563,"c":44094.9720314651,"v":429393.3212551347,"t":1721167200}
+{"o":44094.9720314651,"h":44609.0942252203,"l":44033.7828638002,"c":44273.7294845275,"v":352343.4845174724,"t":1721170800}
+{"o":44273.7294845275,"h":44555.7671663414,"l":44217.9555030776,"c":44468.002610527,"v":398722.1855504686,"t":1721174400}
+{"o":44468.002610527,"h":45160.1532575399,"l":44440.9100109227,"c":44641.4953051048,"v":552148.8295706104,"t":1721178000}
+{"o":44641.4953051048,"h":44798.4778255988,"l":44396.1787132173,"c":44418.0382186927,"v":356117.0436660342,"t":1721181600}
+{"o":44418.0382186927,"h":44441.8729622073,"l":44115.6475043905,"c":44376.7098704833,"v":359901.2765650902,"t":1721185200}
+{"o":44376.7098704833,"h":44548.564796605,"l":44172.7564371935,"c":44473.9779049598,"v":356841.1146823174,"t":1721188800}
+{"o":44473.9779049598,"h":44809.1267015305,"l":44398.1293921271,"c":44507.5348349081,"v":425894.3057090354,"t":1721192400}
+{"o":44507.5348349081,"h":44722.9216149172,"l":44359.9634824638,"c":44436.8573128627,"v":334846.864087156,"t":1721196000}
+{"o":44436.8573128627,"h":44458.2420505706,"l":44122.0128479311,"c":44277.9638129334,"v":342586.1137613029,"t":1721199600}
+{"o":44277.9638129334,"h":44849.7372542765,"l":43983.0841519643,"c":44635.0923181471,"v":426921.2777976702,"t":1721203200}
+{"o":44635.0923181471,"h":45082.0377001929,"l":44518.2062533665,"c":45068.6416694077,"v":345314.4878729347,"t":1721206800}
+{"o":45068.6416694077,"h":45068.9984659985,"l":44755.987951518,"c":44807.5113632081,"v":304319.7220304788,"t":1721210400}
+{"o":44807.5113632081,"h":44826.1818541428,"l":44165.8412557519,"c":44321.618280343,"v":367824.4158601669,"t":1721214000}
+{"o":44321.618280343,"h":44504.8493661705,"l":44229.0232033591,"c":44337.4509147542,"v":346347.4188153898,"t":1721217600}
+{"o":44337.4509147542,"h":44656.4128096887,"l":44009.7643134428,"c":44601.0561360008,"v":435710.7255148822,"t":1721221200}
+{"o":44601.0561360008,"h":44646.2161920978,"l":44103.1993639855,"c":44183.2211692854,"v":405737.8616652376,"t":1721224800}
+{"o":44183.2211692854,"h":44267.81593908,"l":43470.72003333,"c":43580.6097932874,"v":435919.9713681596,"t":1721228400}
+{"o":43580.6097932874,"h":43628.0217113984,"l":42623.1101339115,"c":42963.3675455092,"v":589353.1842260322,"t":1721232000}
+{"o":42963.3675455092,"h":43362.830080317,"l":42887.5787307129,"c":43109.5473145444,"v":436586.9687805172,"t":1721235600}
+{"o":43109.5473145444,"h":43436.9966006293,"l":43025.8220657823,"c":43158.4791832667,"v":341985.1101623495,"t":1721239200}
+{"o":43158.4791832667,"h":43377.573949765,"l":43022.6397383749,"c":43195.7091211895,"v":344895.2306137403,"t":1721242800}
+{"o":43195.7091211895,"h":43353.3059444136,"l":43035.2428937709,"c":43043.7032443898,"v":353271.2907864622,"t":1721246400}
+{"o":43043.7032443898,"h":43203.9617598571,"l":42691.8391505493,"c":43111.5310494077,"v":411864.8356038606,"t":1721250000}
+{"o":43111.5310494077,"h":43245.7953076909,"l":42902.0084373444,"c":42966.0450825014,"v":391417.6193506386,"t":1721253600}
+{"o":42966.0450825014,"h":43056.7247328661,"l":42767.7407690869,"c":42854.7754349013,"v":314262.8861167582,"t":1721257200}
+{"o":42854.7754349013,"h":43617.6177652088,"l":42839.8669382559,"c":43518.5182287996,"v":333718.8768178594,"t":1721260800}
+{"o":43518.5182287996,"h":43869.2137525392,"l":43417.851395314,"c":43850.4204063629,"v":316497.0850600965,"t":1721264400}
+{"o":43850.4204063629,"h":44046.8783815142,"l":43259.1655308164,"c":43694.4858689416,"v":389378.3174582057,"t":1721268000}
+{"o":43694.4858689416,"h":43961.5165199016,"l":43639.9891668705,"c":43794.2430079442,"v":318381.1173419929,"t":1721271600}
+{"o":43794.2430079442,"h":43827.7777508071,"l":43394.6073212212,"c":43456.9780397159,"v":342007.2554103859,"t":1721275200}
+{"o":43456.9780397159,"h":43962.8748277405,"l":43282.8238275445,"c":43858.1466373958,"v":356226.549134275,"t":1721278800}
+{"o":43858.1466373958,"h":44071.7737587085,"l":43727.0296967662,"c":44027.5527934757,"v":401698.2835688762,"t":1721282400}
+{"o":44027.5527934757,"h":44060.4684930925,"l":43697.4275949293,"c":43713.8998704977,"v":440878.7863309729,"t":1721286000}
+{"o":43713.8998704977,"h":43966.7673917139,"l":43596.7553966498,"c":43930.5476924997,"v":413802.931792227,"t":1721289600}
+{"o":43930.5476924997,"h":44064.8117997247,"l":43817.5985375731,"c":43938.6281322199,"v":383363.4955481871,"t":1721293200}
+{"o":43938.6281322199,"h":43938.6281322199,"l":43608.2296740368,"c":43866.6234895676,"v":361493.1746196506,"t":1721296800}
+{"o":43866.6234895676,"h":43976.3808693438,"l":43657.9509349179,"c":43937.841510803,"v":382938.775292767,"t":1721300400}
+{"o":43937.841510803,"h":44495.4019992828,"l":43922.9222802738,"c":44345.3284338983,"v":438706.4474507624,"t":1721304000}
+{"o":44345.3284338983,"h":44526.2033933735,"l":44089.3261518319,"c":44284.7604150815,"v":451845.9715211872,"t":1721307600}
+{"o":44284.7604150815,"h":44399.4684130999,"l":43431.1783950718,"c":43552.9820991215,"v":559310.1454070985,"t":1721311200}
+{"o":43552.9820991215,"h":43552.9820991215,"l":43003.3050999756,"c":43089.8645057745,"v":569747.6900432693,"t":1721314800}
+{"o":43089.8645057745,"h":43447.9699429648,"l":42729.3498239085,"c":43406.7221273358,"v":496916.8785408235,"t":1721318400}
+{"o":43406.7221273358,"h":43443.0712507856,"l":42934.3465825608,"c":42975.4929316735,"v":396582.3105380422,"t":1721322000}
+{"o":42975.4929316735,"h":43353.922153751,"l":42822.7401372675,"c":43093.6367349729,"v":455128.4955366428,"t":1721325600}
+{"o":43093.6367349729,"h":43398.0175557685,"l":42858.3831800326,"c":43241.8331318617,"v":389409.3657772888,"t":1721329200}
+{"o":43241.8331318617,"h":43537.857134345,"l":43081.5059115311,"c":43537.857134345,"v":342971.5317343587,"t":1721332800}
+{"o":43537.857134345,"h":43663.0867466328,"l":43385.2966495931,"c":43640.9308763619,"v":327008.5164573999,"t":1721336400}
+{"o":43640.9308763619,"h":44210.6606197126,"l":43514.9322162188,"c":44060.2609905912,"v":406271.2560710859,"t":1721340000}
+{"o":44060.2609905912,"h":44151.7073704244,"l":43783.6656613535,"c":43865.3586089314,"v":336877.4922481179,"t":1721343600}
+{"o":43865.3586089314,"h":43914.6953209784,"l":43461.4522515733,"c":43545.0273008899,"v":421974.3564510486,"t":1721347200}
+{"o":43545.0273008899,"h":43696.6143957572,"l":43045.6634889345,"c":43678.9511828408,"v":353554.9290215406,"t":1721350800}
+{"o":43678.9511828408,"h":44011.3306453061,"l":43526.192496255,"c":43731.8647071443,"v":336089.5478148411,"t":1721354400}
+{"o":43731.8647071443,"h":44622.177839246,"l":43718.9686658032,"c":44578.8781490576,"v":425369.6757362011,"t":1721358000}
+{"o":44578.8781490576,"h":44731.8838174146,"l":44303.3412756007,"c":44303.683794741,"v":352194.4599184149,"t":1721361600}
+{"o":44303.683794741,"h":44731.3263792262,"l":44270.9932513073,"c":44693.4078290013,"v":331725.8766330482,"t":1721365200}
+{"o":44693.4078290013,"h":45610.0332387668,"l":44667.8837965102,"c":45310.077055463,"v":459835.9894629465,"t":1721368800}
+{"o":45310.077055463,"h":45316.2957008282,"l":44319.7822484417,"c":44488.1619343988,"v":444158.1647894525,"t":1721372400}
+{"o":44488.1619343988,"h":44721.1691065183,"l":43886.6904341081,"c":44591.38573493,"v":529184.2895770763,"t":1721376000}
+{"o":44591.38573493,"h":45015.4328349849,"l":44204.6629829847,"c":44278.5829128304,"v":487539.0837904204,"t":1721379600}
+{"o":44278.5829128304,"h":44903.8538240306,"l":44179.9976158752,"c":44639.685299146,"v":390999.6804879212,"t":1721383200}
+{"o":44639.685299146,"h":44877.274388137,"l":44551.3295142013,"c":44805.5188785728,"v":336283.6730361394,"t":1721386800}
+{"o":44805.5188785728,"h":45259.3211848339,"l":44712.507496253,"c":45150.3797549146,"v":380138.749139689,"t":1721390400}
+{"o":45150.3797549146,"h":46238.8865359398,"l":44752.4921979054,"c":46017.5954576826,"v":513541.5639176846,"t":1721394000}
+{"o":46017.5954576826,"h":46525.4826306089,"l":45904.0073686138,"c":46498.2901091966,"v":580211.1060191581,"t":1721397600}
+{"o":46498.2901091966,"h":46579.7254523686,"l":46051.666474875,"c":46531.0068008121,"v":592432.0619133289,"t":1721401200}
+{"o":46531.0068008121,"h":47289.1551919614,"l":46513.2459938456,"c":46654.3464026079,"v":680847.8773415945,"t":1721404800}
+{"o":46654.3464026079,"h":47039.5842484423,"l":46517.16376658,"c":46992.4906653663,"v":464547.5971027486,"t":1721408400}
+{"o":46992.4906653663,"h":47020.7807548193,"l":46381.1824365365,"c":46806.3519589877,"v":371139.0382229476,"t":1721412000}
+{"o":46806.3519589877,"h":47126.6167116603,"l":46752.3151361727,"c":46985.9221117089,"v":464788.1330323518,"t":1721415600}
+{"o":46985.9221117089,"h":47016.0945183287,"l":46299.1760343957,"c":46610.3105123379,"v":445730.709651046,"t":1721419200}
+{"o":46610.3105123379,"h":46848.4313435877,"l":46298.9293079169,"c":46341.486331501,"v":396919.5680013166,"t":1721422800}
+{"o":46341.486331501,"h":46712.6070661472,"l":46341.486331501,"c":46511.1671201179,"v":381453.1166500266,"t":1721426400}
+{"o":46511.1671201179,"h":46750.8516969075,"l":46502.6025386148,"c":46629.9503208454,"v":339467.9758410325,"t":1721430000}
+{"o":46629.9503208454,"h":46801.659450483,"l":46395.4122350089,"c":46704.1407436807,"v":376630.8885455792,"t":1721433600}
+{"o":46704.1407436807,"h":47083.878383434,"l":46671.545532403,"c":46927.7769734704,"v":336320.1050786026,"t":1721437200}
+{"o":46927.7769734704,"h":47357.9078435522,"l":46810.6860899541,"c":47122.9353205812,"v":292452.2275839559,"t":1721440800}
+{"o":47122.9353205812,"h":47277.9511099775,"l":46733.9173441397,"c":46761.6920126855,"v":279760.1337944234,"t":1721444400}
+{"o":46761.6920126855,"h":46976.4117239947,"l":46743.7150997552,"c":46950.5451375059,"v":263746.1686092971,"t":1721448000}
+{"o":46950.5451375059,"h":46964.4297304487,"l":46638.6710825811,"c":46853.576387413,"v":312248.312926789,"t":1721451600}
+{"o":46853.576387413,"h":46948.7065050824,"l":46607.4809860631,"c":46642.8824434477,"v":294962.2093121923,"t":1721455200}
+{"o":46642.8824434477,"h":46719.7283782965,"l":46438.1248581579,"c":46478.465224657,"v":278704.2593441529,"t":1721458800}
+{"o":46478.465224657,"h":46704.7340340061,"l":46413.8292575997,"c":46503.0890822476,"v":295276.6662331269,"t":1721462400}
+{"o":46503.0890822476,"h":46815.3214084257,"l":46389.3826548643,"c":46605.354147626,"v":310547.2807600976,"t":1721466000}
+{"o":46605.354147626,"h":46726.4008740313,"l":46441.1786012828,"c":46500.5274304342,"v":331107.4828837897,"t":1721469600}
+{"o":46500.5274304342,"h":46534.6584762088,"l":46223.7945623805,"c":46305.5714056819,"v":309588.0134829651,"t":1721473200}
+{"o":46305.5714056819,"h":46568.4251709368,"l":46305.5714056819,"c":46432.4524375978,"v":325716.6935975787,"t":1721476800}
+{"o":46432.4524375978,"h":46508.3741094592,"l":46122.4776607116,"c":46373.3894339549,"v":376708.558482562,"t":1721480400}
+{"o":46373.3894339549,"h":46695.7385595652,"l":46322.1794871323,"c":46602.1042052919,"v":520065.6806201761,"t":1721484000}
+{"o":46602.1042052919,"h":46783.1808098747,"l":46517.1415297514,"c":46641.114372343,"v":416100.4023442087,"t":1721487600}
+{"o":46641.114372343,"h":46980.8320374902,"l":46571.3104696388,"c":46772.4133200932,"v":443485.2020461307,"t":1721491200}
+{"o":46772.4133200932,"h":48070.1542164732,"l":46676.6217032028,"c":48017.6018262603,"v":515900.1332517574,"t":1721494800}
+{"o":48017.6018262603,"h":48115.0996617376,"l":47719.472556707,"c":47845.6749302274,"v":388218.4422533252,"t":1721498400}
+{"o":47845.6749302274,"h":48013.8709261422,"l":47463.5081343733,"c":47536.9888028145,"v":379935.3005008626,"t":1721502000}
+{"o":47536.9888028145,"h":47984.0017462717,"l":47526.633889223,"c":47868.4780511457,"v":365042.9053664162,"t":1721505600}
+{"o":47868.4780511457,"h":48117.8709151289,"l":47606.5355736823,"c":48096.2177187267,"v":362589.7550389986,"t":1721509200}
+{"o":48096.2177187267,"h":48250.6273393893,"l":47669.9777143249,"c":47784.5318730925,"v":361678.5030266021,"t":1721512800}
+{"o":47784.5318730925,"h":48045.9708057808,"l":47746.7709337468,"c":47845.6266043634,"v":259333.486168459,"t":1721516400}
+{"o":47845.6266043634,"h":48006.2556413263,"l":47629.7689073368,"c":47690.6878309457,"v":269305.4451370573,"t":1721520000}
+{"o":47690.6878309457,"h":48092.347246859,"l":47671.5986912796,"c":47965.8515285549,"v":291563.6486080701,"t":1721523600}
+{"o":47965.8515285549,"h":48354.7773827285,"l":47832.8660831828,"c":47852.274435976,"v":294223.6097256208,"t":1721527200}
+{"o":47852.274435976,"h":47965.9088283998,"l":47699.5792224359,"c":47730.9919356441,"v":274138.9228280443,"t":1721530800}
+{"o":47730.9919356441,"h":47898.5333973385,"l":47667.7096682091,"c":47720.0191223689,"v":272063.5779119762,"t":1721534400}
+{"o":47720.0191223689,"h":47801.5651958514,"l":47552.6567535133,"c":47719.2194102136,"v":295291.5925488268,"t":1721538000}
+{"o":47719.2194102136,"h":47792.8214885643,"l":47181.1646773316,"c":47233.7147890313,"v":331372.4178998649,"t":1721541600}
+{"o":47233.7147890313,"h":47381.0930116376,"l":47137.6244669845,"c":47218.7799706313,"v":300853.6222382018,"t":1721545200}
+{"o":47218.7799706313,"h":47394.9589140378,"l":47202.4542083249,"c":47267.3303904416,"v":277393.0069654356,"t":1721548800}
+{"o":47267.3303904416,"h":47594.7812840779,"l":47211.899116277,"c":47593.7673111342,"v":276919.3182141507,"t":1721552400}
+{"o":47593.7673111342,"h":47681.328483734,"l":47444.4858787865,"c":47454.0981418152,"v":299740.237271874,"t":1721556000}
+{"o":47454.0981418152,"h":47668.466147062,"l":47430.4932565761,"c":47643.5817125865,"v":325561.9002313144,"t":1721559600}
+{"o":47643.5817125865,"h":47788.8263439194,"l":47512.224747192,"c":47601.1995358779,"v":352495.2872454646,"t":1721563200}
+{"o":47601.1995358779,"h":47784.2988430464,"l":47299.545301284,"c":47458.0967664188,"v":358103.1020145073,"t":1721566800}
+{"o":47458.0967664188,"h":48096.4850958438,"l":47256.0564029763,"c":47973.3096193102,"v":487556.7136640426,"t":1721570400}
+{"o":47973.3096193102,"h":48654.4319313592,"l":47711.3232809526,"c":48353.1154558167,"v":551079.7970508423,"t":1721574000}
+{"o":48353.1154558167,"h":48841.313690963,"l":48105.6337231044,"c":48777.087171202,"v":489601.989718708,"t":1721577600}
+{"o":48777.087171202,"h":48837.6611946175,"l":47600.5984533376,"c":47827.9828860493,"v":602098.9240445107,"t":1721581200}
+{"o":47827.9828860493,"h":49019.9471285354,"l":47031.9837148643,"c":48216.5420518603,"v":1140542.8053943745,"t":1721584800}
+{"o":48216.5420518603,"h":49073.3830747803,"l":48049.0082691035,"c":49049.7721954306,"v":555300.7957214911,"t":1721588400}
+{"o":49049.7721954306,"h":50871.260299287,"l":48907.1081177032,"c":50228.6621447018,"v":837308.1660450603,"t":1721592000}
+{"o":50228.6621447018,"h":50918.2381192142,"l":50013.5722057173,"c":50789.8990263525,"v":642034.5215363045,"t":1721595600}
+{"o":50789.8990263525,"h":50815.5530135616,"l":49891.586986649,"c":50684.9697150518,"v":579239.2709063343,"t":1721599200}
+{"o":50684.9697150518,"h":51102.1440298165,"l":50586.2304663519,"c":50824.12748717,"v":502305.1878532346,"t":1721602800}
+{"o":50824.12748717,"h":51163.3232931461,"l":50355.9049227397,"c":50430.9708183129,"v":524855.9224902163,"t":1721606400}
+{"o":50430.9708183129,"h":50514.4179112645,"l":49955.5856747252,"c":49988.448664852,"v":456306.2890410568,"t":1721610000}
+{"o":49988.448664852,"h":50484.2087907476,"l":49896.7892244954,"c":50246.9913595911,"v":442536.8884588696,"t":1721613600}
+{"o":50246.9913595911,"h":50294.3084616401,"l":49798.6661706876,"c":49849.9468001088,"v":384090.7468988309,"t":1721617200}
+{"o":49849.9468001088,"h":50084.3644449296,"l":49773.5208946801,"c":49958.2274353959,"v":352349.5805654232,"t":1721620800}
+{"o":49958.2274353959,"h":50022.7326775709,"l":49112.0031746148,"c":49403.6405715159,"v":411317.8386058584,"t":1721624400}
+{"o":49403.6405715159,"h":49634.7893592546,"l":49130.0010895345,"c":49459.390400569,"v":539206.9179580003,"t":1721628000}
+{"o":49459.390400569,"h":49459.7346445288,"l":48960.9211408036,"c":49166.0151036338,"v":432070.2691632116,"t":1721631600}
+{"o":49166.0151036338,"h":49429.8516334169,"l":48732.911353914,"c":48850.8546792147,"v":433849.3998430363,"t":1721635200}
+{"o":48850.8546792147,"h":49312.2614821976,"l":48709.3728324932,"c":49312.2614821976,"v":386946.0224998274,"t":1721638800}
+{"o":49312.2614821976,"h":49891.1780262362,"l":49245.2206528961,"c":49455.5397660506,"v":393257.5364824691,"t":1721642400}
+{"o":49455.5397660506,"h":49845.4211760973,"l":49397.1525315569,"c":49782.026075875,"v":366817.350719157,"t":1721646000}
+{"o":49782.026075875,"h":49925.0958290089,"l":49452.2771776132,"c":49717.0194704211,"v":386800.4400728515,"t":1721649600}
+{"o":49717.0194704211,"h":50104.1542938388,"l":49085.5858651331,"c":49246.7091046089,"v":493003.1650356711,"t":1721653200}
+{"o":49246.7091046089,"h":49648.769080046,"l":48822.8643129263,"c":49083.8013249398,"v":534684.128063224,"t":1721656800}
+{"o":49083.8013249398,"h":49774.0738702992,"l":48794.3807738573,"c":49548.0614444852,"v":504198.9024923502,"t":1721660400}
+{"o":49548.0614444852,"h":49797.0979170988,"l":49322.6327700926,"c":49386.9614591913,"v":513024.9539246305,"t":1721664000}
+{"o":49386.9614591913,"h":49982.1165160595,"l":49234.74598003,"c":49932.0029670865,"v":409686.703247564,"t":1721667600}
+{"o":49932.0029670865,"h":50386.5301213431,"l":49848.4618362351,"c":49884.5136473878,"v":449047.7905386602,"t":1721671200}
+{"o":49884.5136473878,"h":50448.3154568552,"l":49817.2723874528,"c":50397.5536542934,"v":420879.2484656224,"t":1721674800}
+{"o":50397.5536542934,"h":50540.9761529927,"l":50098.3122340263,"c":50307.731327815,"v":549887.3707363328,"t":1721678400}
+{"o":50307.731327815,"h":50311.2777903984,"l":49542.2121867186,"c":49649.5282019679,"v":528513.5028751713,"t":1721682000}
+{"o":49649.5282019679,"h":49658.9602589682,"l":49037.8308923575,"c":49196.9183013192,"v":503210.0251651056,"t":1721685600}
+{"o":49196.9183013192,"h":49441.2822097282,"l":48824.3794164053,"c":49300.9840245264,"v":396475.867773959,"t":1721689200}
+{"o":49300.9840245264,"h":49755.130715266,"l":49247.0391998555,"c":49292.3597964123,"v":390841.1819004074,"t":1721692800}
+{"o":49292.3597964123,"h":49445.2402431992,"l":48910.8717499127,"c":49148.1438220742,"v":410399.1536373267,"t":1721696400}
+{"o":49148.1438220742,"h":49472.2065844214,"l":48819.297633427,"c":49458.3969891816,"v":377755.2369619029,"t":1721700000}
+{"o":49458.3969891816,"h":49563.2505900169,"l":49296.808835215,"c":49340.8733215992,"v":489774.2234507334,"t":1721703600}
+{"o":49340.8733215992,"h":49361.3876312314,"l":48341.5680625608,"c":48400.6817576475,"v":508273.0764510162,"t":1721707200}
+{"o":48400.6817576475,"h":48460.7321048824,"l":47873.9483422123,"c":48068.611651192,"v":524188.739348435,"t":1721710800}
+{"o":48068.611651192,"h":48495.7422267983,"l":47967.2940915674,"c":48230.6209995352,"v":534264.3194779718,"t":1721714400}
+{"o":48230.6209995352,"h":48571.8630427601,"l":48162.439241569,"c":48501.5293663212,"v":422950.2156287433,"t":1721718000}
+{"o":48501.5293663212,"h":49067.7776746184,"l":48416.1084798601,"c":48855.5830145133,"v":418125.7696750775,"t":1721721600}
+{"o":48855.5830145133,"h":49116.3634657872,"l":48692.6467087991,"c":49006.5786827493,"v":380059.6276119139,"t":1721725200}
+{"o":49006.5786827493,"h":49243.3715920617,"l":48853.3334550476,"c":48853.3334550476,"v":361766.0336970816,"t":1721728800}
+{"o":48853.3334550476,"h":48853.3334550476,"l":47991.3712629519,"c":48384.9077243546,"v":444106.855440949,"t":1721732400}
+{"o":48384.9077243546,"h":48513.8433725051,"l":48028.0018071397,"c":48342.1257594942,"v":403224.8255160914,"t":1721736000}
+{"o":48342.1257594942,"h":48470.3394570818,"l":47460.2079381791,"c":47905.1175279586,"v":594288.9059070939,"t":1721739600}
+{"o":47905.1175279586,"h":49156.2331532524,"l":47842.6839867429,"c":49094.6680864666,"v":700283.149151803,"t":1721743200}
+{"o":49094.6680864666,"h":49127.1193727364,"l":48436.1362048906,"c":48655.3742631265,"v":794281.0763968901,"t":1721746800}
+{"o":48655.3742631265,"h":48771.3193779009,"l":47224.9326837986,"c":47293.7426197226,"v":717766.418263889,"t":1721750400}
+{"o":47293.7426197226,"h":47958.5168080285,"l":47027.3568895221,"c":47878.4493842566,"v":830073.0988160446,"t":1721754000}
+{"o":47878.4493842566,"h":48046.3739390234,"l":47506.668794869,"c":47559.3341414142,"v":610845.1243346542,"t":1721757600}
+{"o":47559.3341414142,"h":47897.074217056,"l":47274.3035572438,"c":47388.5922614178,"v":550982.6473775782,"t":1721761200}
+{"o":47388.5922614178,"h":48017.3748391964,"l":47356.195262679,"c":47899.7093204083,"v":516393.390010842,"t":1721764800}
+{"o":47899.7093204083,"h":48178.3361860076,"l":47687.1920255456,"c":47687.1920255456,"v":520055.4236858304,"t":1721768400}
+{"o":47687.1920255456,"h":47871.2725549765,"l":47241.7016063945,"c":47637.8480411924,"v":440473.1485788211,"t":1721772000}
+{"o":47637.8480411924,"h":47775.1989421606,"l":47187.0973105849,"c":47671.6463524263,"v":399945.9840641442,"t":1721775600}
+{"o":47671.6463524263,"h":48038.2492745506,"l":47124.6848938402,"c":47140.2004611327,"v":446296.2418662311,"t":1721779200}
+{"o":47140.2004611327,"h":47753.6104024959,"l":47098.9862501787,"c":47280.7655173011,"v":415980.3205932694,"t":1721782800}
+{"o":47280.7655173011,"h":47788.1756256649,"l":47142.4221258277,"c":47767.9735858227,"v":376008.285769876,"t":1721786400}
+{"o":47767.9735858227,"h":48095.5283845005,"l":47594.612125168,"c":47852.0715883842,"v":354001.8666287453,"t":1721790000}
+{"o":47852.0715883842,"h":47904.7376095238,"l":47618.5137445346,"c":47812.3720477636,"v":328792.9431445124,"t":1721793600}
+{"o":47812.3720477636,"h":47829.9453095477,"l":47459.2978094014,"c":47714.1502635174,"v":362815.485860998,"t":1721797200}
+{"o":47714.1502635174,"h":48013.8558490045,"l":47603.9009354173,"c":47891.1325776246,"v":317085.9735056894,"t":1721800800}
+{"o":47891.1325776246,"h":48118.3382219851,"l":47804.0626102007,"c":48003.4622857611,"v":336258.7562760355,"t":1721804400}
+{"o":48003.4622857611,"h":48884.5573240639,"l":47857.5066110764,"c":48683.2558468635,"v":470083.7709090839,"t":1721808000}
+{"o":48683.2558468635,"h":48786.3895816844,"l":48475.1010230388,"c":48632.5937367152,"v":384818.2810002484,"t":1721811600}
+{"o":48632.5937367152,"h":48964.0954123844,"l":48574.5732933557,"c":48904.791029896,"v":358522.2072766832,"t":1721815200}
+{"o":48904.791029896,"h":49182.341082624,"l":48885.983009267,"c":48989.5787827519,"v":368684.8488912918,"t":1721818800}
+{"o":48989.5787827519,"h":49046.4223299565,"l":48566.5520824453,"c":48640.7813696307,"v":380686.4775883216,"t":1721822400}
+{"o":48640.7813696307,"h":49338.1641136522,"l":48601.0825627483,"c":48868.2622447184,"v":477224.1372444278,"t":1721826000}
+{"o":48868.2622447184,"h":50120.9596416623,"l":48798.6303176201,"c":49884.5318707038,"v":609619.8671369796,"t":1721829600}
+{"o":49884.5318707038,"h":50079.39190899,"l":48977.0496250773,"c":48997.4931296189,"v":583022.2932471132,"t":1721833200}
+{"o":48997.4931296189,"h":49750.2032933754,"l":48619.3174085967,"c":49750.2032933754,"v":603978.0892398525,"t":1721836800}
+{"o":49750.2032933754,"h":50294.1404575591,"l":49714.8494608312,"c":50035.6898610672,"v":565538.4253064527,"t":1721840400}
+{"o":50035.6898610672,"h":50069.1911702744,"l":48891.0863569051,"c":49003.6880598586,"v":585455.7725162872,"t":1721844000}
+{"o":49003.6880598586,"h":49610.2855408096,"l":48853.3385411512,"c":49079.9728806454,"v":511113.8294672042,"t":1721847600}
+{"o":49079.9728806454,"h":49687.4562260033,"l":49079.9728806454,"c":49621.7984972299,"v":469365.397802814,"t":1721851200}
+{"o":49621.7984972299,"h":49662.7991771803,"l":48406.3841078708,"c":48897.1193642692,"v":668895.434971365,"t":1721854800}
+{"o":48897.1193642692,"h":49386.1523721997,"l":48820.5042517892,"c":48865.0136990473,"v":573910.3791119093,"t":1721858400}
+{"o":48865.0136990473,"h":49092.8836989449,"l":48507.6931880299,"c":49049.0679796956,"v":528154.8001209644,"t":1721862000}
+{"o":49049.0679796956,"h":49486.6709629356,"l":48807.6175398565,"c":49192.7912139585,"v":470183.3220065339,"t":1721865600}
+{"o":49192.7912139585,"h":49194.0835423087,"l":47434.1088656739,"c":48305.2839754163,"v":1091550.6311481625,"t":1721869200}
+{"o":48305.2839754163,"h":48306.4742124881,"l":46391.6209629699,"c":47051.1372890201,"v":894738.5405010383,"t":1721872800}
+{"o":47051.1372890201,"h":47141.0825088736,"l":46644.9550378645,"c":46993.7355623318,"v":498483.122257727,"t":1721876400}
+{"o":46993.7355623318,"h":47609.113853165,"l":46689.0955398389,"c":47396.410942923,"v":444782.6121834634,"t":1721880000}
+{"o":47396.410942923,"h":47632.7252513396,"l":46914.8215585484,"c":46985.1191685634,"v":358061.4781118094,"t":1721883600}
+{"o":46985.1191685634,"h":47378.3738329408,"l":46764.9058237496,"c":47279.162060059,"v":374057.0803056028,"t":1721887200}
+{"o":47279.162060059,"h":47407.0105792989,"l":46643.0189272182,"c":46674.0491379005,"v":398465.9733319906,"t":1721890800}
+{"o":46674.0491379005,"h":47100.6449227822,"l":46470.8537945219,"c":46910.6141782385,"v":452603.4680635822,"t":1721894400}
+{"o":46910.6141782385,"h":47174.0908662062,"l":46724.8730221795,"c":46815.4111641193,"v":371264.0432102815,"t":1721898000}
+{"o":46815.4111641193,"h":46833.8556110855,"l":46042.6615441116,"c":46268.6039327136,"v":569753.8054210019,"t":1721901600}
+{"o":46268.6039327136,"h":46648.1388937458,"l":46194.1549978312,"c":46504.9036083244,"v":490797.9196772393,"t":1721905200}
+{"o":46504.9036083244,"h":46781.7758639181,"l":45827.8810360265,"c":46135.988952633,"v":629613.7317287668,"t":1721908800}
+{"o":46135.988952633,"h":46495.8009617303,"l":45877.3950191868,"c":46310.4360664183,"v":665025.7718325584,"t":1721912400}
+{"o":46310.4360664183,"h":47235.6449727961,"l":45668.4558683876,"c":47199.9760152005,"v":840018.9717899874,"t":1721916000}
+{"o":47199.9760152005,"h":47404.0904089946,"l":46730.0387354366,"c":46942.8744911983,"v":665339.2472439761,"t":1721919600}
+{"o":46942.8744911983,"h":47518.236104384,"l":46700.0988423503,"c":47034.5839838464,"v":692524.7604017422,"t":1721923200}
+{"o":47034.5839838464,"h":47319.571461587,"l":46728.2857684711,"c":46907.7786678252,"v":573185.7474609915,"t":1721926800}
+{"o":46907.7786678252,"h":47094.3057865359,"l":46023.6960177612,"c":46177.9593116767,"v":612254.2107483622,"t":1721930400}
+{"o":46177.9593116767,"h":46495.6380422668,"l":45898.9702478412,"c":46318.4924246436,"v":636881.0838845619,"t":1721934000}
+{"o":46318.4924246436,"h":46974.1760186469,"l":45602.0377228824,"c":46974.1760186469,"v":633522.223777158,"t":1721937600}
+{"o":46974.1760186469,"h":47555.4619400108,"l":46750.8812367108,"c":47356.9438429748,"v":676807.8197018979,"t":1721941200}
+{"o":47356.9438429748,"h":47606.0764331538,"l":47149.0350522795,"c":47462.8038790727,"v":494102.4424866871,"t":1721944800}
+{"o":47462.8038790727,"h":47627.983801298,"l":47164.1505583796,"c":47354.3004941907,"v":441763.5382384511,"t":1721948400}
+{"o":47354.3004941907,"h":47801.3663822908,"l":47304.1080772048,"c":47645.3312692412,"v":469607.4494248679,"t":1721952000}
+{"o":47645.3312692412,"h":48009.5687704831,"l":47545.8713591566,"c":47951.4016801627,"v":511414.3900903363,"t":1721955600}
+{"o":47951.4016801627,"h":48505.3564811978,"l":47899.7908222131,"c":48387.6331914493,"v":498602.8956890819,"t":1721959200}
+{"o":48387.6331914493,"h":48745.1766414363,"l":48248.7315791583,"c":48415.0216707278,"v":551640.8663456414,"t":1721962800}
+{"o":48415.0216707278,"h":48864.9760553199,"l":48387.2634558438,"c":48815.1443984451,"v":467603.7974498134,"t":1721966400}
+{"o":48815.1443984451,"h":48963.8882928216,"l":48608.8927487737,"c":48773.9235740441,"v":435259.5211716992,"t":1721970000}
+{"o":48773.9235740441,"h":48964.5165786323,"l":48701.7444928844,"c":48815.8279051226,"v":369060.8730664167,"t":1721973600}
+{"o":48815.8279051226,"h":48965.220153584,"l":48673.4055749104,"c":48702.5875738487,"v":348095.9885079908,"t":1721977200}
+{"o":48702.5875738487,"h":49129.4136166105,"l":48684.5111654044,"c":49079.7120525612,"v":381806.6144381028,"t":1721980800}
+{"o":49079.7120525612,"h":49608.7393538277,"l":49079.7120525612,"c":49317.9486851272,"v":461601.153591939,"t":1721984400}
+{"o":49317.9486851272,"h":49490.2993800871,"l":49100.973513812,"c":49203.6781873493,"v":438224.7594550189,"t":1721988000}
+{"o":49203.6781873493,"h":49319.482707272,"l":49076.0859066665,"c":49243.3305177643,"v":357034.2461849544,"t":1721991600}
+{"o":49243.3305177643,"h":49437.5284719823,"l":48998.5783547619,"c":49108.3079690439,"v":414058.1487401699,"t":1721995200}
+{"o":49108.3079690439,"h":50515.1362730254,"l":48914.9186677467,"c":50347.1050660998,"v":539063.3101375969,"t":1721998800}
+{"o":50347.1050660998,"h":50452.2727620777,"l":49371.4364891428,"c":49861.6732797404,"v":702371.2223370525,"t":1722002400}
+{"o":49861.6732797404,"h":50203.9333079844,"l":49798.5612442081,"c":50018.4011025472,"v":534357.2018021058,"t":1722006000}
+{"o":50018.4011025472,"h":50166.6819301534,"l":49798.4115682037,"c":49922.0809872073,"v":459435.8341750966,"t":1722009600}
+{"o":49922.0809872073,"h":50324.3956259872,"l":49887.2295267622,"c":50093.4097468882,"v":415123.2817542588,"t":1722013200}
+{"o":50093.4097468882,"h":50289.4173882174,"l":50000.7453989288,"c":50285.2113445869,"v":396042.0828330896,"t":1722016800}
+{"o":50285.2113445869,"h":50419.5600198318,"l":50100.8475932246,"c":50220.2698142014,"v":422824.4894860972,"t":1722020400}
+{"o":50220.2698142014,"h":50245.489347703,"l":49890.0247627702,"c":50016.8164778217,"v":382356.8549181041,"t":1722024000}
+{"o":50016.8164778217,"h":50399.120343256,"l":49922.2964725166,"c":50236.4250007693,"v":364221.4041386999,"t":1722027600}
+{"o":50236.4250007693,"h":50515.8738116142,"l":50136.0339063419,"c":50490.7765794149,"v":353694.7912357524,"t":1722031200}
+{"o":50490.7765794149,"h":50613.304517986,"l":50370.0266169609,"c":50429.2913872531,"v":342371.1252125981,"t":1722034800}
+{"o":50429.2913872531,"h":50526.5195639467,"l":50125.7633769776,"c":50272.1523534769,"v":380622.6252445452,"t":1722038400}
+{"o":50272.1523534769,"h":50284.0588980933,"l":50020.7005467106,"c":50060.8032065554,"v":335736.4054168462,"t":1722042000}
+{"o":50060.8032065554,"h":50743.5285433697,"l":49964.5669077816,"c":50678.1764449976,"v":368658.6712555184,"t":1722045600}
+{"o":50678.1764449976,"h":50948.0322270241,"l":50287.9891034216,"c":50348.3227271478,"v":380642.5294139648,"t":1722049200}
+{"o":50348.3227271478,"h":50704.8587889095,"l":50299.0661188344,"c":50704.8587889095,"v":315718.3752358438,"t":1722052800}
+{"o":50704.8587889095,"h":50990.8878008714,"l":50597.7406000865,"c":50623.0788129895,"v":365734.680649174,"t":1722056400}
+{"o":50623.0788129895,"h":50965.0467677436,"l":50592.290578029,"c":50910.9319830911,"v":331225.1733134589,"t":1722060000}
+{"o":50910.9319830911,"h":51308.6222550257,"l":50669.2704675102,"c":51209.0138761695,"v":432511.7503241617,"t":1722063600}
+{"o":51209.0138761695,"h":51622.722590427,"l":51204.4531143565,"c":51582.9898978243,"v":441972.5276269002,"t":1722067200}
+{"o":51582.9898978243,"h":51587.8500299817,"l":51318.4144072739,"c":51360.9063934709,"v":390741.7593221306,"t":1722070800}
+{"o":51360.9063934709,"h":51401.4584717391,"l":51053.8524274207,"c":51092.7142082932,"v":350852.8469487907,"t":1722074400}
+{"o":51092.7142082932,"h":51126.4685758291,"l":50797.8524480428,"c":51090.4331197595,"v":439437.001489364,"t":1722078000}
+{"o":51090.4331197595,"h":51487.5032688326,"l":51087.2810686269,"c":51286.8175728741,"v":418227.1354926965,"t":1722081600}
+{"o":51286.8175728741,"h":51877.4559563721,"l":51223.010684513,"c":51672.2436848271,"v":499663.0551022697,"t":1722085200}
+{"o":51672.2436848271,"h":51727.6816406829,"l":50825.2641888248,"c":51043.2324595829,"v":579047.7289585997,"t":1722088800}
+{"o":51043.2324595829,"h":51117.7608084535,"l":50033.1616051781,"c":50284.7942046148,"v":646384.6104385632,"t":1722092400}
+{"o":50284.7942046148,"h":50496.950106347,"l":50034.1900596875,"c":50092.5776228907,"v":519951.2878179454,"t":1722096000}
+{"o":50092.5776228907,"h":50303.4140017367,"l":49736.8843927345,"c":49824.0766926847,"v":581785.3074119936,"t":1722099600}
+{"o":49824.0766926847,"h":50390.3150715803,"l":49782.5514019168,"c":49962.9785662457,"v":493863.1948224773,"t":1722103200}
+{"o":49962.9785662457,"h":50054.7959276754,"l":49451.9082185363,"c":50015.7930850336,"v":638669.8742620492,"t":1722106800}
+{"o":50015.7930850336,"h":50498.2183642416,"l":49094.0831737136,"c":50449.9060861478,"v":994043.3152162384,"t":1722110400}
+{"o":50449.9060861478,"h":51450.6648137627,"l":50149.0411238351,"c":51257.6797974373,"v":1164812.2799708694,"t":1722114000}
+{"o":51257.6797974373,"h":51465.7520935152,"l":51063.3528025803,"c":51166.1956756245,"v":888266.4261922039,"t":1722117600}
+{"o":51166.1956756245,"h":51166.1956756245,"l":50609.9258187559,"c":50694.6971219131,"v":848987.2785389918,"t":1722121200}
+{"o":50694.6971219131,"h":51022.862198938,"l":50283.2894394111,"c":50948.7401409978,"v":1338046.8026268762,"t":1722124800}
+{"o":50948.7401409978,"h":51427.4854105702,"l":50926.6104805225,"c":51172.3320331587,"v":881599.0075719884,"t":1722128400}
+{"o":51172.3320331587,"h":51310.549924012,"l":50895.2153971879,"c":50997.01742254,"v":628206.1517765236,"t":1722132000}
+{"o":50997.01742254,"h":51025.567414848,"l":50709.1900327812,"c":50801.4026389387,"v":622221.1007353646,"t":1722135600}
+{"o":50801.4026389387,"h":50937.8089468031,"l":50202.3680169133,"c":50216.4120085491,"v":503263.7163294886,"t":1722139200}
+{"o":50216.4120085491,"h":50415.6204781208,"l":49909.0913408297,"c":50328.9875416381,"v":538636.9622477795,"t":1722142800}
+{"o":50328.9875416381,"h":50396.1545746546,"l":50052.6312778846,"c":50200.9173268848,"v":474039.5317318254,"t":1722146400}
+{"o":50200.9173268848,"h":50709.5538466351,"l":50068.5850031525,"c":50659.2941384494,"v":522927.8687960661,"t":1722150000}
+{"o":50659.2941384494,"h":50832.8916452773,"l":50437.4170947495,"c":50628.0917550743,"v":396621.2834026435,"t":1722153600}
+{"o":50628.0917550743,"h":50857.6031656448,"l":50568.4845266551,"c":50611.2085688964,"v":378849.4438725741,"t":1722157200}
+{"o":50611.2085688964,"h":50914.7222872275,"l":50559.5852044343,"c":50838.5646273946,"v":399147.9429959189,"t":1722160800}
+{"o":50838.5646273946,"h":51212.1048380671,"l":50828.5257273391,"c":51053.4496280743,"v":538795.4017522827,"t":1722164400}
+{"o":51053.4496280743,"h":51363.6463067173,"l":50919.3422688451,"c":51211.4014853766,"v":577994.9231777206,"t":1722168000}
+{"o":51211.4014853766,"h":51433.5217659993,"l":51122.9151604917,"c":51350.0983298944,"v":519499.4179233019,"t":1722171600}
+{"o":51350.0983298944,"h":51426.5770462481,"l":50733.3351236371,"c":50910.1567662044,"v":670245.4492781023,"t":1722175200}
+{"o":50910.1567662044,"h":50990.6247673831,"l":50642.5263439322,"c":50727.006330628,"v":592300.4422569235,"t":1722178800}
+{"o":50727.006330628,"h":50976.7922439435,"l":50541.9416800768,"c":50596.3176562844,"v":512544.0577923513,"t":1722182400}
+{"o":50596.3176562844,"h":50793.4273323933,"l":50459.25265293,"c":50663.1179223878,"v":453912.7590850691,"t":1722186000}
+{"o":50663.1179223878,"h":51110.5866940594,"l":50580.2332623147,"c":51006.1176919854,"v":473563.796125804,"t":1722189600}
+{"o":51006.1176919854,"h":51128.5914619054,"l":50795.3568842573,"c":50909.6327513082,"v":496621.091745391,"t":1722193200}
+{"o":50909.6327513082,"h":51081.5120066702,"l":50805.290499166,"c":51040.1098540513,"v":499093.2152730222,"t":1722196800}
+{"o":51040.1098540513,"h":51080.5958912919,"l":50614.7335949473,"c":50856.0589376862,"v":536884.8157127398,"t":1722200400}
+{"o":50856.0589376862,"h":50989.5397104689,"l":50339.6870963011,"c":50539.1405179125,"v":581821.2474608846,"t":1722204000}
+{"o":50539.1405179125,"h":51019.9460858256,"l":50437.095547536,"c":50951.5138116398,"v":416122.4691855763,"t":1722207600}
+{"o":50951.5138116398,"h":52118.5084698583,"l":50814.1379218849,"c":51828.9828877435,"v":588608.3565635558,"t":1722211200}
+{"o":51828.9828877435,"h":52069.4171609589,"l":51601.9880691495,"c":51684.4407290719,"v":505742.4776352948,"t":1722214800}
+{"o":51684.4407290719,"h":53034.7953004377,"l":51607.1339614138,"c":52976.7159411064,"v":579475.6231287755,"t":1722218400}
+{"o":52976.7159411064,"h":53261.6276927317,"l":52809.35663688,"c":52956.3269581898,"v":538029.1334110354,"t":1722222000}
+{"o":52956.3269581898,"h":53366.666130796,"l":52876.170865579,"c":53329.1274540286,"v":451357.5455362746,"t":1722225600}
+{"o":53329.1274540286,"h":53430.9330839884,"l":53145.300413469,"c":53335.2667681845,"v":500199.8877143016,"t":1722229200}
+{"o":53335.2667681845,"h":53381.2636994408,"l":53056.6292975164,"c":53091.6504550574,"v":492302.7938555035,"t":1722232800}
+{"o":53091.6504550574,"h":53178.3006109136,"l":52655.442161763,"c":52974.9239217291,"v":483662.2412198911,"t":1722236400}
+{"o":52974.9239217291,"h":53009.5726065351,"l":52703.095097089,"c":52790.2646753008,"v":374543.4583273834,"t":1722240000}
+{"o":52790.2646753008,"h":52927.379859065,"l":52712.3166449502,"c":52888.2014182133,"v":313545.5979350469,"t":1722243600}
+{"o":52888.2014182133,"h":52891.8822790983,"l":52521.5495175347,"c":52579.9341000392,"v":366122.7464210835,"t":1722247200}
+{"o":52579.9341000392,"h":52869.5409922797,"l":52438.3661868324,"c":52587.303389171,"v":421031.0112635267,"t":1722250800}
+{"o":52587.303389171,"h":53196.3114403624,"l":52532.4280063473,"c":53037.9006370894,"v":526827.8428108897,"t":1722254400}
+{"o":53037.9006370894,"h":53109.63081366,"l":52451.8937042128,"c":52532.7238381087,"v":593396.3871468964,"t":1722258000}
+{"o":52532.7238381087,"h":52605.0628997397,"l":51458.384534013,"c":51693.0220672839,"v":778764.534982275,"t":1722261600}
+{"o":51693.0220672839,"h":51856.8840518853,"l":51141.6216739571,"c":51522.6599876131,"v":850156.1197489568,"t":1722265200}
+{"o":51522.6599876131,"h":51650.829766838,"l":50733.8083249384,"c":50900.8264546795,"v":679560.1288881433,"t":1722268800}
+{"o":50900.8264546795,"h":51503.9754927752,"l":50802.3119736618,"c":51418.3701445315,"v":555374.9982938173,"t":1722272400}
+{"o":51418.3701445315,"h":51627.5023123484,"l":51114.9545701293,"c":51153.3790798945,"v":493770.9455006503,"t":1722276000}
+{"o":51153.3790798945,"h":51481.3580767477,"l":50975.2785281194,"c":51479.8228528044,"v":466766.8737033229,"t":1722279600}
+{"o":51479.8228528044,"h":51804.715110831,"l":51154.172668761,"c":51189.1991688476,"v":488503.2410226015,"t":1722283200}
+{"o":51189.1991688476,"h":51216.5332095295,"l":50419.2686960657,"c":50659.0947525426,"v":526855.7918451331,"t":1722286800}
+{"o":50659.0947525426,"h":51011.4410187379,"l":50456.9084947999,"c":50483.7751098087,"v":522422.1432362493,"t":1722290400}
+{"o":50483.7751098087,"h":50594.3354384999,"l":50038.8030956728,"c":50282.5294977507,"v":573639.6725619603,"t":1722294000}
+{"o":50282.5294977507,"h":50626.7648159602,"l":49917.4956145288,"c":50380.3199132669,"v":606978.4173870787,"t":1722297600}
+{"o":50380.3199132669,"h":50607.1435857287,"l":49667.9448243797,"c":49705.8418503897,"v":494802.1827925794,"t":1722301200}
+{"o":49705.8418503897,"h":50043.8140503602,"l":49410.8283167605,"c":49840.8371682704,"v":515042.9191648129,"t":1722304800}
+{"o":49840.8371682704,"h":50353.4579950237,"l":49730.3569142275,"c":50305.183465137,"v":559176.3811111432,"t":1722308400}
+{"o":50305.183465137,"h":50695.5191533516,"l":50203.7524003084,"c":50687.8555516157,"v":465921.9214521948,"t":1722312000}
+{"o":50687.8555516157,"h":50887.5318037154,"l":49944.1578377871,"c":50133.5854840215,"v":544085.1704947911,"t":1722315600}
+{"o":50133.5854840215,"h":50387.6348497137,"l":50074.3080082172,"c":50284.5212206635,"v":416735.6145222702,"t":1722319200}
+{"o":50284.5212206635,"h":50583.9598638208,"l":50227.3867745495,"c":50255.0031308687,"v":442025.7969647273,"t":1722322800}
+{"o":50255.0031308687,"h":50376.7559275612,"l":49836.2572878474,"c":49877.8661879506,"v":456957.1521033655,"t":1722326400}
+{"o":49877.8661879506,"h":50150.4316040601,"l":49870.8418297408,"c":50022.5244090691,"v":418850.3707678122,"t":1722330000}
+{"o":50022.5244090691,"h":50081.2790156391,"l":49671.3906857706,"c":49818.2619132668,"v":488175.911110029,"t":1722333600}
+{"o":49818.2619132668,"h":49914.372821265,"l":49617.6473821004,"c":49866.7799604153,"v":373957.3712690096,"t":1722337200}
+{"o":49866.7799604153,"h":50005.5148729437,"l":49399.8314061127,"c":49974.6385456916,"v":428378.4602384988,"t":1722340800}
+{"o":49974.6385456916,"h":50308.6684199055,"l":49408.5364449913,"c":49478.5496723734,"v":602205.8887717309,"t":1722344400}
+{"o":49478.5496723734,"h":50123.2819685666,"l":49248.0124617571,"c":49757.3107262888,"v":769919.7651743572,"t":1722348000}
+{"o":49757.3107262888,"h":50119.2867428489,"l":49341.5865363815,"c":49871.6316619724,"v":636862.1165152629,"t":1722351600}
+{"o":49871.6316619724,"h":50012.9655149298,"l":49547.8576823064,"c":49553.8635471786,"v":544669.0011540091,"t":1722355200}
+{"o":49553.8635471786,"h":49580.2543297509,"l":48806.9058777787,"c":48878.2393223902,"v":645587.8810861519,"t":1722358800}
+{"o":48878.2393223902,"h":49140.6863206399,"l":48679.0128436371,"c":49019.5510576691,"v":566770.1100371996,"t":1722362400}
+{"o":49019.5510576691,"h":49096.5247612641,"l":48570.8412541159,"c":49020.5244384794,"v":581005.7662255655,"t":1722366000}
+{"o":49020.5244384794,"h":49571.5452059686,"l":48363.2078953066,"c":49512.3566717322,"v":649659.8486814209,"t":1722369600}
+{"o":49512.3566717322,"h":49579.7914563889,"l":49313.9618478687,"c":49455.6084234294,"v":441798.3143046672,"t":1722373200}
+{"o":49455.6084234294,"h":49482.039520123,"l":49231.7214963074,"c":49415.577653925,"v":392087.5633851212,"t":1722376800}
+{"o":49415.577653925,"h":49589.0509347102,"l":49276.584078418,"c":49360.2889054747,"v":330851.730723517,"t":1722380400}
+{"o":49360.2889054747,"h":49853.5141726546,"l":49065.0818922861,"c":49803.8383227501,"v":456791.0337436002,"t":1722384000}
+{"o":49803.8383227501,"h":50026.7597165117,"l":49539.9345345461,"c":49979.0058185955,"v":394270.0246123626,"t":1722387600}
+{"o":49979.0058185955,"h":50065.593713804,"l":49601.8261720814,"c":49696.2687061789,"v":369544.097740059,"t":1722391200}
+{"o":49696.2687061789,"h":50010.0564430223,"l":49650.5295266018,"c":49860.93226416,"v":398120.7613143545,"t":1722394800}
+{"o":49860.93226416,"h":49895.8579511331,"l":49078.361036605,"c":49357.754977846,"v":430476.2811690019,"t":1722398400}
+{"o":49357.754977846,"h":50107.8595911291,"l":49103.6859141263,"c":50065.8430126327,"v":473069.5066739944,"t":1722402000}
+{"o":50065.8430126327,"h":50602.7849043661,"l":50009.3667485701,"c":50537.4184006577,"v":477857.7117766294,"t":1722405600}
+{"o":50537.4184006577,"h":50652.4681487485,"l":50386.9840839519,"c":50440.8819494843,"v":383975.7310451421,"t":1722409200}
+{"o":50440.8819494843,"h":50716.7383932412,"l":50264.3871615327,"c":50671.4535562278,"v":403681.3626942699,"t":1722412800}
+{"o":50671.4535562278,"h":50833.6195633582,"l":50453.1164514906,"c":50565.720642707,"v":350569.976664212,"t":1722416400}
+{"o":50565.720642707,"h":50593.26821699,"l":50150.301367755,"c":50174.6099381041,"v":337378.8076934179,"t":1722420000}
+{"o":50174.6099381041,"h":50336.0581584917,"l":49952.8800008834,"c":50042.7404095105,"v":379821.5228274532,"t":1722423600}
+{"o":50042.7404095105,"h":50259.7797042227,"l":49887.3992433708,"c":49904.8992694221,"v":365243.3406272533,"t":1722427200}
+{"o":49904.8992694221,"h":50767.3545059065,"l":49891.6357113432,"c":50316.0339107301,"v":449190.7885524322,"t":1722430800}
+{"o":50316.0339107301,"h":50628.9188077781,"l":49615.1639389383,"c":49746.3121690118,"v":560965.7749288413,"t":1722434400}
+{"o":49746.3121690118,"h":49914.2111735235,"l":49522.1238470559,"c":49590.2313565732,"v":442861.1142934441,"t":1722438000}
+{"o":49590.2313565732,"h":50134.9624207835,"l":49448.8838502273,"c":49637.3840217062,"v":448382.803885601,"t":1722441600}
+{"o":49637.3840217062,"h":50322.5088930391,"l":49516.9953150118,"c":50112.842201896,"v":449289.0519210159,"t":1722445200}
+{"o":50112.842201896,"h":50202.2800996564,"l":49288.4647315447,"c":49781.2747775207,"v":596463.5257968123,"t":1722448800}
+{"o":49781.2747775207,"h":49985.3926915416,"l":48227.5581412845,"c":48641.0092747984,"v":911859.3667551593,"t":1722452400}
+{"o":48641.0092747984,"h":48721.9816594694,"l":47769.3319730991,"c":47798.2689151659,"v":721525.2305433039,"t":1722456000}
+{"o":47798.2689151659,"h":48253.0704076031,"l":47568.6550313195,"c":47901.9072441909,"v":537393.0699021383,"t":1722459600}
+{"o":47901.9072441909,"h":47901.9072441909,"l":47345.1646377081,"c":47746.6101611976,"v":466232.3083949059,"t":1722463200}
+{"o":47746.6101611976,"h":47777.8201684364,"l":47280.4051388066,"c":47310.3526835325,"v":380368.1465532794,"t":1722466800}
+{"o":47310.3526835325,"h":47635.6613046916,"l":47148.1961191877,"c":47378.1445649897,"v":462619.2860733618,"t":1722470400}
+{"o":47378.1445649897,"h":47496.9620324253,"l":46882.0627086907,"c":47154.8962678513,"v":430504.2308977602,"t":1722474000}
+{"o":47154.8962678513,"h":47273.5606992768,"l":46608.7873288182,"c":46844.2321374466,"v":558747.2536930843,"t":1722477600}
+{"o":46844.2321374466,"h":46844.2449052328,"l":46405.5055469126,"c":46454.7500993362,"v":531411.3279461024,"t":1722481200}
+{"o":46454.7500993362,"h":46588.9683550354,"l":45732.8206696921,"c":45890.7447689562,"v":520566.7007868801,"t":1722484800}
+{"o":45890.7447689562,"h":46690.7023231123,"l":45735.5659392639,"c":46563.0656754478,"v":657783.7725359129,"t":1722488400}
+{"o":46563.0656754478,"h":46761.1722763174,"l":46374.9182315374,"c":46408.4865005216,"v":518022.9397659765,"t":1722492000}
+{"o":46408.4865005216,"h":46679.6152470676,"l":46247.1558149732,"c":46347.3752946313,"v":379602.7987750897,"t":1722495600}
+{"o":46347.3752946313,"h":46664.629924804,"l":46313.7977342062,"c":46644.4138582368,"v":326860.6329705733,"t":1722499200}
+{"o":46644.4138582368,"h":46812.6213795912,"l":46284.8768613141,"c":46330.5486472985,"v":352136.8012874452,"t":1722502800}
+{"o":46330.5486472985,"h":46605.7291067462,"l":46271.3112437317,"c":46580.15345484,"v":293597.0853113148,"t":1722506400}
+{"o":46580.15345484,"h":46814.8882342222,"l":46410.8215275037,"c":46738.3480295658,"v":342371.6514132781,"t":1722510000}
+{"o":46738.3480295658,"h":47226.3382274252,"l":46680.0407476126,"c":47095.2988517163,"v":427487.3999670281,"t":1722513600}
+{"o":47095.2988517163,"h":47215.5237845723,"l":46573.5102471541,"c":46742.3833150502,"v":405318.4331169045,"t":1722517200}
+{"o":46742.3833150502,"h":46837.0986201589,"l":45339.6152249038,"c":45347.478060131,"v":541965.1470346951,"t":1722520800}
+{"o":45347.478060131,"h":45446.7956818141,"l":44468.8286403825,"c":44814.4711055952,"v":842664.7916302388,"t":1722524400}
+{"o":44814.4711055952,"h":44864.2646066422,"l":44182.5016366171,"c":44688.1824411588,"v":722667.1138211959,"t":1722528000}
+{"o":44688.1824411588,"h":44720.9088641244,"l":43951.8415213443,"c":44668.5172740116,"v":524152.2960064475,"t":1722531600}
+{"o":44668.5172740116,"h":44690.4561620237,"l":43487.4573089574,"c":44033.8754818896,"v":629902.6070590605,"t":1722535200}
+{"o":44033.8754818896,"h":44791.3953953571,"l":43997.0336130908,"c":44718.3351987839,"v":557210.8174661055,"t":1722538800}
+{"o":44718.3351987839,"h":45482.3126382733,"l":44378.8242922927,"c":45402.0943220197,"v":537032.1249878078,"t":1722542400}
+{"o":45402.0943220197,"h":46193.5131744903,"l":45316.2469430069,"c":45808.2032609412,"v":562079.5777829817,"t":1722546000}
+{"o":45808.2032609412,"h":46383.3214467347,"l":45748.5865562382,"c":46115.4290415991,"v":521821.2325811148,"t":1722549600}
+{"o":46115.4290415991,"h":46337.0572630207,"l":45979.7117092279,"c":46082.0018102884,"v":410221.205994136,"t":1722553200}
+{"o":46082.0018102884,"h":46670.064865232,"l":45984.3476054267,"c":46004.0207489766,"v":406513.3462737708,"t":1722556800}
+{"o":46004.0207489766,"h":46004.0207489766,"l":45238.9888158998,"c":45294.7362948194,"v":463855.7366232471,"t":1722560400}
+{"o":45294.7362948194,"h":45508.0337257611,"l":44489.6912110636,"c":44949.2884286388,"v":510694.6710404917,"t":1722564000}
+{"o":44949.2884286388,"h":45391.827299869,"l":44767.1681632056,"c":45252.8543024173,"v":368585.9194591964,"t":1722567600}
+{"o":45252.8543024173,"h":45479.830171854,"l":45096.8145671623,"c":45479.830171854,"v":318659.6456440691,"t":1722571200}
+{"o":45479.830171854,"h":45498.4528915026,"l":44658.8330109309,"c":44711.2995214728,"v":343261.7057371554,"t":1722574800}
+{"o":44711.2995214728,"h":44836.4958045386,"l":43811.8579877731,"c":44619.3607029878,"v":426483.3337124622,"t":1722578400}
+{"o":44619.3607029878,"h":44724.7187054582,"l":44108.5360089248,"c":44467.0278000722,"v":348060.0823503919,"t":1722582000}
+{"o":44467.0278000722,"h":44971.9425088973,"l":44169.1479396545,"c":44951.3549248619,"v":351447.2732119864,"t":1722585600}
+{"o":44951.3549248619,"h":45288.6918068726,"l":44933.8239301868,"c":45139.8391823691,"v":402023.9787202635,"t":1722589200}
+{"o":45139.8391823691,"h":45416.3588326217,"l":44962.7034378946,"c":45271.212589078,"v":328487.3287853507,"t":1722592800}
+{"o":45271.212589078,"h":45538.9178649758,"l":45177.5420026814,"c":45262.5951922035,"v":328644.5611127653,"t":1722596400}
+{"o":45262.5951922035,"h":45530.1857055155,"l":44711.094310525,"c":45157.5275414296,"v":586589.7776967062,"t":1722600000}
+{"o":45157.5275414296,"h":46153.3972821822,"l":44803.1738619756,"c":45742.7440001504,"v":602307.0889580874,"t":1722603600}
+{"o":45742.7440001504,"h":45806.1039400738,"l":42872.3297785442,"c":43428.0964258375,"v":807423.5146433625,"t":1722607200}
+{"o":43428.0964258375,"h":43555.6015261463,"l":42099.7224030176,"c":43207.5460499488,"v":1107356.1429464961,"t":1722610800}
+{"o":43207.5460499488,"h":43356.9755406869,"l":42484.4794262662,"c":42529.1657804569,"v":636095.1700692773,"t":1722614400}
+{"o":42529.1657804569,"h":43068.8385212356,"l":42255.8094105071,"c":42537.8154682349,"v":510529.4105024826,"t":1722618000}
+{"o":42537.8154682349,"h":42643.0303414483,"l":42025.4686450557,"c":42205.3774073447,"v":482628.4363774019,"t":1722621600}
+{"o":42205.3774073447,"h":42286.9724618285,"l":41282.8235314824,"c":41645.8769198438,"v":615447.3175914482,"t":1722625200}
+{"o":41645.8769198438,"h":42365.937494183,"l":41292.5392634359,"c":42194.7474584366,"v":641448.1593814387,"t":1722628800}
+{"o":42194.7474584366,"h":42677.6093686169,"l":41457.9685269718,"c":42556.4097856937,"v":864253.3168762666,"t":1722632400}
+{"o":42556.4097856937,"h":42664.954518381,"l":41921.4063013758,"c":42057.5310130714,"v":700577.4623279992,"t":1722636000}
+{"o":42057.5310130714,"h":42351.4155790305,"l":41579.4986933824,"c":42048.775689451,"v":484451.341687538,"t":1722639600}
+{"o":42048.775689451,"h":42390.3279684991,"l":41296.0084461078,"c":41596.0119247491,"v":596291.766535214,"t":1722643200}
+{"o":41596.0119247491,"h":41990.4724828259,"l":40922.2831843031,"c":41850.0998645028,"v":746189.2673893893,"t":1722646800}
+{"o":41850.0998645028,"h":42039.8474926896,"l":41436.4955757753,"c":41450.7497075844,"v":429278.0858602371,"t":1722650400}
+{"o":41450.7497075844,"h":42290.9462258268,"l":41317.7338224992,"c":42271.5416607167,"v":368998.9984966941,"t":1722654000}
+{"o":42271.5416607167,"h":42280.9039458572,"l":41629.3060946655,"c":41738.330776196,"v":278756.2898305824,"t":1722657600}
+{"o":41738.330776196,"h":42006.5538864419,"l":41613.9809407872,"c":41812.1116163182,"v":321394.4567530515,"t":1722661200}
+{"o":41812.1116163182,"h":42040.5570972181,"l":41688.8971310838,"c":41996.8007643165,"v":297826.4956992429,"t":1722664800}
+{"o":41996.8007643165,"h":42254.9611015229,"l":41746.2476625887,"c":41763.6370476076,"v":305608.8587800541,"t":1722668400}
+{"o":41763.6370476076,"h":41832.4458876601,"l":41070.4591951729,"c":41396.385506666,"v":422860.1204984715,"t":1722672000}
+{"o":41396.385506666,"h":41593.4201708746,"l":40858.6281096279,"c":41593.4201708746,"v":416512.1399711626,"t":1722675600}
+{"o":41593.4201708746,"h":41876.5627070655,"l":41404.9146259828,"c":41788.5778291794,"v":327043.6089027882,"t":1722679200}
+{"o":41788.5778291794,"h":42012.8212454823,"l":41680.5391617744,"c":41966.7845394755,"v":325097.5913886001,"t":1722682800}
+{"o":41966.7845394755,"h":42294.6129136996,"l":41837.302198688,"c":42039.9618600674,"v":357089.3415375978,"t":1722686400}
+{"o":42039.9618600674,"h":42084.5305889204,"l":41681.0828293109,"c":41861.8566532615,"v":325480.9640036098,"t":1722690000}
+{"o":41861.8566532615,"h":42108.5905411967,"l":41594.0169350753,"c":41675.0276091807,"v":298363.7403449092,"t":1722693600}
+{"o":41675.0276091807,"h":41865.0368234776,"l":40205.7930187802,"c":40253.0388578624,"v":583658.0616129652,"t":1722697200}
+{"o":40253.0388578624,"h":40628.4619657011,"l":39820.4948647048,"c":40162.0392311307,"v":878388.1169356762,"t":1722700800}
+{"o":40162.0392311307,"h":40345.0199202464,"l":38917.4500506338,"c":39204.9392609085,"v":778242.3141115867,"t":1722704400}
+{"o":39204.9392609085,"h":39339.6214232959,"l":38502.7945747967,"c":39001.7173840247,"v":573063.8071273853,"t":1722708000}
+{"o":39001.7173840247,"h":39377.9427401053,"l":38659.5132941097,"c":38684.8705906192,"v":470072.2684751844,"t":1722711600}
+{"o":38684.8705906192,"h":39222.6188317031,"l":38577.2591377718,"c":38792.9812988998,"v":458786.7940499738,"t":1722715200}
+{"o":38792.9812988998,"h":39482.8346287174,"l":38636.4739205618,"c":39341.7669851243,"v":399198.4803269581,"t":1722718800}
+{"o":39341.7669851243,"h":39433.3909191806,"l":39092.6494744267,"c":39345.6104768261,"v":309653.3910108987,"t":1722722400}
+{"o":39345.6104768261,"h":39648.9271436397,"l":39189.2514690218,"c":39259.3475594576,"v":301610.9803047254,"t":1722726000}
+{"o":39259.3475594576,"h":39724.2878970437,"l":39186.7041468947,"c":39690.9876266479,"v":290364.6681823703,"t":1722729600}
+{"o":39690.9876266479,"h":39732.9316508173,"l":39090.3584427615,"c":39684.3918297765,"v":314124.5424230898,"t":1722733200}
+{"o":39684.3918297765,"h":40228.497198626,"l":39663.3723743623,"c":40068.3144831974,"v":337671.0327687773,"t":1722736800}
+{"o":40068.3144831974,"h":40160.3306515696,"l":39667.7837577045,"c":39753.0918749937,"v":272707.9326526615,"t":1722740400}
+{"o":39753.0918749937,"h":39792.6090785464,"l":39354.5124829018,"c":39373.309434448,"v":281256.8712071823,"t":1722744000}
+{"o":39373.309434448,"h":39790.6563580429,"l":39349.3361923943,"c":39552.5990230119,"v":264691.4081647132,"t":1722747600}
+{"o":39552.5990230119,"h":39654.0566505004,"l":39386.2567491332,"c":39561.5836558812,"v":234419.101872761,"t":1722751200}
+{"o":39561.5836558812,"h":39601.6876597306,"l":38715.2912781563,"c":38782.3050411558,"v":310846.7781584725,"t":1722754800}
+{"o":38782.3050411558,"h":39276.5293496791,"l":38439.0472906118,"c":39183.4016558904,"v":357505.3967838045,"t":1722758400}
+{"o":39183.4016558904,"h":39537.9445220323,"l":39087.0920625019,"c":39514.5431702959,"v":269837.473233417,"t":1722762000}
+{"o":39514.5431702959,"h":39735.1115751573,"l":39272.4565806831,"c":39678.2730845504,"v":237890.9336945115,"t":1722765600}
+{"o":39678.2730845504,"h":39809.0631263429,"l":39450.7054866993,"c":39532.4976347716,"v":264783.1783674594,"t":1722769200}
+{"o":39532.4976347716,"h":39961.8671544161,"l":39431.1395037981,"c":39912.9132647375,"v":276614.7922514633,"t":1722772800}
+{"o":39912.9132647375,"h":39974.1883111707,"l":39570.1422779863,"c":39586.0159588874,"v":308165.7598661509,"t":1722776400}
+{"o":39586.0159588874,"h":39639.6784016149,"l":37738.0132387461,"c":37941.6137105033,"v":861005.8135560233,"t":1722780000}
+{"o":37941.6137105033,"h":37942.3288595154,"l":37154.6340398049,"c":37182.4623736685,"v":857295.9447626986,"t":1722783600}
+{"o":37182.4623736685,"h":37663.4434009848,"l":36548.4064217481,"c":36674.7262656052,"v":772993.0125194831,"t":1722787200}
+{"o":36674.7262656052,"h":37411.465072893,"l":36154.8988468289,"c":37171.2215586801,"v":1100750.43466951,"t":1722790800}
+{"o":37171.2215586801,"h":38589.2448228143,"l":37055.3879398654,"c":38316.2124123368,"v":810908.0228182717,"t":1722794400}
+{"o":38316.2124123368,"h":39531.6876225495,"l":38078.8242468073,"c":39126.8028954531,"v":737990.2274879052,"t":1722798000}
+{"o":39126.8028954531,"h":40045.7763433386,"l":38875.1813764281,"c":39313.8891277338,"v":525167.1468146495,"t":1722801600}
+{"o":39313.8891277338,"h":39343.7063203711,"l":38559.4308641556,"c":38674.6134381385,"v":393968.0007923392,"t":1722805200}
+{"o":38674.6134381385,"h":39305.4450918147,"l":38536.9415139396,"c":38769.6289426396,"v":545071.6930186857,"t":1722808800}
+{"o":38769.6289426396,"h":38799.4273463736,"l":37822.8023031774,"c":38093.7803358882,"v":471376.8739851032,"t":1722812400}
+{"o":38093.7803358882,"h":38391.4949657772,"l":35780.3553654904,"c":36165.7919998693,"v":1165541.6491101093,"t":1722816000}
+{"o":36165.7919998693,"h":36881.0748804672,"l":32484.396069671,"c":36106.4592408333,"v":1867290.1740542261,"t":1722819600}
+{"o":36106.4592408333,"h":36212.4583764816,"l":34551.3934272375,"c":36080.5742524415,"v":1469621.0794465938,"t":1722823200}
+{"o":36080.5742524415,"h":36125.1510808133,"l":34705.2002007132,"c":34738.9464396982,"v":942071.9960723153,"t":1722826800}
+{"o":34738.9464396982,"h":35880.4329426481,"l":33822.5354519086,"c":34132.5553691374,"v":975820.6908950182,"t":1722830400}
+{"o":34132.5553691374,"h":34193.7290530307,"l":30709.5889099527,"c":32594.9328244208,"v":1369478.4514052086,"t":1722834000}
+{"o":32594.9328244208,"h":32992.7224593274,"l":30173.8514379251,"c":32264.005123335,"v":1733795.9962447078,"t":1722837600}
+{"o":32264.005123335,"h":34271.5810738465,"l":31692.4981039313,"c":33874.4749345956,"v":1543990.5113626244,"t":1722841200}
+{"o":33874.4749345956,"h":34160.0734472775,"l":32919.3759730562,"c":33317.2658840938,"v":983488.9890914659,"t":1722844800}
+{"o":33317.2658840938,"h":33681.4507991125,"l":32127.1998991373,"c":32990.861921387,"v":844542.837481712,"t":1722848400}
+{"o":32990.861921387,"h":33139.8840263634,"l":31181.8861912945,"c":31978.1214691564,"v":1237731.0182226277,"t":1722852000}
+{"o":31978.1214691564,"h":32177.0429492961,"l":30440.2840696718,"c":31958.7201620575,"v":1412428.2269591731,"t":1722855600}
+{"o":31958.7201620575,"h":32674.9940791783,"l":30571.3103343208,"c":30824.3516054383,"v":1671011.1885757698,"t":1722859200}
+{"o":30824.3516054383,"h":34214.8108628457,"l":30248.6412109957,"c":33838.5802238297,"v":1972236.2932901862,"t":1722862800}
+{"o":33838.5802238297,"h":36750.3740838882,"l":33822.0058159023,"c":35668.9206126428,"v":1746216.1428551197,"t":1722866400}
+{"o":35668.9206126428,"h":36643.6934508504,"l":35084.9744391544,"c":35954.9106587204,"v":1485247.0570118511,"t":1722870000}
+{"o":35954.9106587204,"h":37498.9706665202,"l":35841.4472360881,"c":36193.5981738203,"v":1415136.7950801863,"t":1722873600}
+{"o":36193.5981738203,"h":37298.4067373155,"l":35967.2326018791,"c":37055.8234855073,"v":873243.1417349662,"t":1722877200}
+{"o":37055.8234855073,"h":37061.9358790359,"l":35338.0251969897,"c":35429.9104649654,"v":798950.4726948775,"t":1722880800}
+{"o":35429.9104649654,"h":36120.8812586214,"l":34906.0021837444,"c":35493.2326020189,"v":896709.2634466466,"t":1722884400}
+{"o":35493.2326020189,"h":36528.3827382907,"l":35371.7066959527,"c":36339.3480773589,"v":705449.532751184,"t":1722888000}
+{"o":36339.3480773589,"h":37253.2244999534,"l":35934.1262888563,"c":36185.6447084364,"v":790248.4313783536,"t":1722891600}
+{"o":36185.6447084364,"h":36974.6601353446,"l":36038.9888615519,"c":36491.8084869857,"v":707490.2232900101,"t":1722895200}
+{"o":36491.8084869857,"h":37098.8759135726,"l":35546.3421548414,"c":35765.9035455373,"v":544595.803930232,"t":1722898800}
+{"o":35765.9035455373,"h":38365.1343783199,"l":35652.9770507878,"c":38285.5088979049,"v":1123699.9463181605,"t":1722902400}
+{"o":38285.5088979049,"h":38757.297423032,"l":37816.4753366657,"c":38215.962140028,"v":866118.9217550139,"t":1722906000}
+{"o":38215.962140028,"h":38922.0202721559,"l":38113.802407699,"c":38442.7292519046,"v":503765.0421228844,"t":1722909600}
+{"o":38442.7292519046,"h":38536.8996957444,"l":37914.869582094,"c":38224.0635042697,"v":445213.7433258849,"t":1722913200}
+{"o":38224.0635042697,"h":38939.4955476103,"l":37883.9943633723,"c":38898.1389748657,"v":448423.0505543094,"t":1722916800}
+{"o":38898.1389748657,"h":39558.1873611519,"l":38424.730009361,"c":39489.2883084367,"v":584268.7029974381,"t":1722920400}
+{"o":39489.2883084367,"h":39697.5937175477,"l":38988.9874289217,"c":39023.0180338075,"v":527375.0328628652,"t":1722924000}
+{"o":39023.0180338075,"h":39283.7214142935,"l":38601.182081174,"c":39159.6633658064,"v":423392.6731725645,"t":1722927600}
+{"o":39159.6633658064,"h":39193.2469038334,"l":37678.1079756662,"c":37909.8013100251,"v":658470.4441209194,"t":1722931200}
+{"o":37909.8013100251,"h":38471.0564555499,"l":37613.8842132767,"c":38286.0984318877,"v":552947.0557016097,"t":1722934800}
+{"o":38286.0984318877,"h":38567.7085855026,"l":37994.0197119098,"c":38390.9762670971,"v":422377.7666959875,"t":1722938400}
+{"o":38390.9762670971,"h":38875.5255792462,"l":37984.8629787645,"c":38452.8340961653,"v":482155.0002725421,"t":1722942000}
+{"o":38452.8340961653,"h":38739.9155006699,"l":37913.6076973528,"c":37978.1558115361,"v":537996.6814500849,"t":1722945600}
+{"o":37978.1558115361,"h":38704.2904720134,"l":37485.698074504,"c":38291.0979062272,"v":792832.5608116756,"t":1722949200}
+{"o":38291.0979062272,"h":40421.6068018548,"l":38240.323584731,"c":39914.3261742521,"v":1013207.3065263611,"t":1722952800}
+{"o":39914.3261742521,"h":40376.9487491404,"l":39478.4405655904,"c":40204.2537695562,"v":646096.1859088596,"t":1722956400}
+{"o":40204.2537695562,"h":40816.3832157123,"l":39978.5557180816,"c":40644.262450867,"v":709937.58545643,"t":1722960000}
+{"o":40644.262450867,"h":41168.6395853089,"l":39934.9690282949,"c":40053.8938982071,"v":573923.7368587125,"t":1722963600}
+{"o":40053.8938982071,"h":40757.1709320594,"l":39796.2237556965,"c":40289.8074690044,"v":524064.8582656704,"t":1722967200}
+{"o":40289.8074690044,"h":40854.8394227248,"l":39792.3156844311,"c":40354.1150685314,"v":536204.9971835153,"t":1722970800}
+{"o":40354.1150685314,"h":40801.4764564045,"l":39975.4938986647,"c":40614.1480234245,"v":551239.464704043,"t":1722974400}
+{"o":40614.1480234245,"h":40737.7182216789,"l":40169.5782776022,"c":40601.6897954021,"v":455379.1418723978,"t":1722978000}
+{"o":40601.6897954021,"h":41231.9231006093,"l":39886.5488921233,"c":40013.8549421454,"v":641767.9327938912,"t":1722981600}
+{"o":40013.8549421454,"h":40227.3799785006,"l":39494.2969277481,"c":39802.0601133566,"v":451166.2789250013,"t":1722985200}
+{"o":39802.0601133566,"h":40262.5907113318,"l":39323.91000212,"c":39912.8229554722,"v":545602.194814575,"t":1722988800}
+{"o":39912.8229554722,"h":41130.2209717197,"l":39246.4926428546,"c":41108.5696107663,"v":664421.2072040988,"t":1722992400}
+{"o":41108.5696107663,"h":41863.7575039431,"l":40731.467464637,"c":41187.9464320945,"v":749582.1009059311,"t":1722996000}
+{"o":41187.9464320945,"h":41828.2197399321,"l":41101.0103531804,"c":41804.9833922386,"v":474743.266187186,"t":1722999600}
+{"o":41804.9833922386,"h":42611.2177762426,"l":41695.1432471413,"c":42294.3977049624,"v":613352.0794185927,"t":1723003200}
+{"o":42294.3977049624,"h":42734.8751831879,"l":42170.9738896581,"c":42254.2828041769,"v":467865.6923057766,"t":1723006800}
+{"o":42254.2828041769,"h":42462.5849881009,"l":41822.6162958604,"c":41910.4022773789,"v":414911.3692855124,"t":1723010400}
+{"o":41910.4022773789,"h":42232.0062772094,"l":41512.4079439156,"c":42033.5805226922,"v":409349.3070250613,"t":1723014000}
+{"o":42033.5805226922,"h":42579.3127972209,"l":41896.6626684576,"c":42399.4108000742,"v":426929.7184249875,"t":1723017600}
+{"o":42399.4108000742,"h":42697.8319837848,"l":42122.5200813045,"c":42164.2206679374,"v":419636.5457651087,"t":1723021200}
+{"o":42164.2206679374,"h":42586.2510481714,"l":42004.3785994361,"c":42029.8669998531,"v":556515.6481837246,"t":1723024800}
+{"o":42029.8669998531,"h":42103.1175696769,"l":41557.5663160406,"c":41815.692871072,"v":505352.2376472576,"t":1723028400}
+{"o":41815.692871072,"h":42361.4171795853,"l":41611.5699844098,"c":42263.2301844364,"v":514378.6183964652,"t":1723032000}
+{"o":42263.2301844364,"h":42599.4443434704,"l":41707.7028249344,"c":41897.8359205175,"v":654518.578966243,"t":1723035600}
+{"o":41897.8359205175,"h":42091.8755037129,"l":40258.6878819968,"c":40537.0125143457,"v":933168.963935341,"t":1723039200}
+{"o":40537.0125143457,"h":41078.0395378241,"l":40315.7464892961,"c":40894.9596633551,"v":719985.05531267,"t":1723042800}
+{"o":40894.9596633551,"h":41190.3220871458,"l":40382.7656384868,"c":40752.6372871436,"v":633336.9366832944,"t":1723046400}
+{"o":40752.6372871436,"h":40901.1459968379,"l":40044.7690212095,"c":40256.1193536472,"v":575778.916530398,"t":1723050000}
+{"o":40256.1193536472,"h":40353.0094469084,"l":39380.5195549077,"c":39560.6419951967,"v":679080.7582262987,"t":1723053600}
+{"o":39560.6419951967,"h":39920.4444479722,"l":39163.4005079545,"c":39443.7117202997,"v":488092.1550038304,"t":1723057200}
+{"o":39443.7117202997,"h":40226.5390993165,"l":39146.7123118171,"c":39889.0026411617,"v":653473.3040534315,"t":1723060800}
+{"o":39889.0026411617,"h":40675.201433644,"l":39730.5908842418,"c":40364.3908175471,"v":453518.0850202573,"t":1723064400}
+{"o":40364.3908175471,"h":40422.6309389001,"l":39240.9501399013,"c":40186.37703641,"v":528270.3215297064,"t":1723068000}
+{"o":40186.37703641,"h":40463.9971371021,"l":39735.7237756843,"c":39877.8012636929,"v":345503.0210209818,"t":1723071600}
+{"o":39877.8012636929,"h":40196.3231076533,"l":38973.258564344,"c":39715.6102442176,"v":524326.3432391885,"t":1723075200}
+{"o":39715.6102442176,"h":42165.5843310701,"l":39515.9452721725,"c":42102.5047580246,"v":905385.1594885354,"t":1723078800}
+{"o":42102.5047580246,"h":42857.7524255349,"l":42099.1975700214,"c":42672.4877948857,"v":652579.261079099,"t":1723082400}
+{"o":42672.4877948857,"h":43077.6400935688,"l":42182.8381887832,"c":42197.0714991278,"v":444551.5416773455,"t":1723086000}
+{"o":42197.0714991278,"h":42558.2919339719,"l":41736.6960010575,"c":41833.1620386099,"v":390436.8448275525,"t":1723089600}
+{"o":41833.1620386099,"h":42327.7493714654,"l":41804.4053870315,"c":42155.1738715247,"v":295087.0172079926,"t":1723093200}
+{"o":42155.1738715247,"h":42650.6342794888,"l":41869.6515982465,"c":42483.5744444835,"v":330852.3811270797,"t":1723096800}
+{"o":42483.5744444835,"h":42868.9131894859,"l":42304.1638653161,"c":42343.2719485651,"v":385621.3685732274,"t":1723100400}
+{"o":42343.2719485651,"h":42689.1342666628,"l":42293.4109060859,"c":42640.7459981472,"v":327299.0765504405,"t":1723104000}
+{"o":42640.7459981472,"h":42913.214175263,"l":42421.130285743,"c":42554.408368773,"v":337781.1200736884,"t":1723107600}
+{"o":42554.408368773,"h":42629.9535522436,"l":42165.6363191891,"c":42419.2525952873,"v":376672.6581764172,"t":1723111200}
+{"o":42419.2525952873,"h":42739.4936543685,"l":42285.4532662146,"c":42489.4473940929,"v":316515.518482041,"t":1723114800}
+{"o":42489.4473940929,"h":43683.5159066543,"l":42043.6364543282,"c":42920.7759254637,"v":688440.4559511746,"t":1723118400}
+{"o":42920.7759254637,"h":43520.5004517104,"l":42123.53143666,"c":42455.3284042279,"v":1008924.6315359727,"t":1723122000}
+{"o":42455.3284042279,"h":44234.8581376962,"l":42399.250066062,"c":43991.125743876,"v":928102.5931395048,"t":1723125600}
+{"o":43991.125743876,"h":44295.8978816559,"l":43689.7137413539,"c":44247.0493211358,"v":673231.1579789629,"t":1723129200}
+{"o":44247.0493211358,"h":44867.7546782341,"l":43817.1013183731,"c":43840.0855859522,"v":803251.5644403084,"t":1723132800}
+{"o":43840.0855859522,"h":43915.1303305837,"l":43229.6460109912,"c":43270.4918722208,"v":633436.5272540833,"t":1723136400}
+{"o":43270.4918722208,"h":43543.3368892065,"l":43131.876990808,"c":43284.3801592751,"v":469714.285785716,"t":1723140000}
+{"o":43284.3801592751,"h":43359.2411237393,"l":42785.9907968217,"c":42937.6914021423,"v":409853.7248169985,"t":1723143600}
+{"o":42937.6914021423,"h":43135.6495102779,"l":42823.2685478256,"c":42941.9733985272,"v":355607.4781907595,"t":1723147200}
+{"o":42941.9733985272,"h":44291.8299209014,"l":42929.266510697,"c":44195.8336501859,"v":486273.9016777956,"t":1723150800}
+{"o":44195.8336501859,"h":44696.9358806448,"l":43170.3003849615,"c":44495.4310397261,"v":831840.2306636655,"t":1723154400}
+{"o":44495.4310397261,"h":45096.2005858017,"l":44237.7765277095,"c":44949.9539668061,"v":759171.5979696579,"t":1723158000}
+{"o":44949.9539668061,"h":45073.9519286465,"l":44275.6382588237,"c":44440.3931455393,"v":615470.5120678343,"t":1723161600}
+{"o":44440.3931455393,"h":44619.6856011706,"l":44118.671505088,"c":44189.3899771331,"v":475516.1242120242,"t":1723165200}
+{"o":44189.3899771331,"h":44345.0391138866,"l":43624.1516860928,"c":43643.0861475441,"v":350333.8047574583,"t":1723168800}
+{"o":43643.0861475441,"h":44158.93454135,"l":43612.2675759345,"c":43799.8240171502,"v":309675.8266685245,"t":1723172400}
+{"o":43799.8240171502,"h":43847.5263926092,"l":42947.8487399079,"c":43007.6630021234,"v":312095.9358329926,"t":1723176000}
+{"o":43007.6630021234,"h":43413.5221027457,"l":42820.6012598195,"c":43316.4907079806,"v":272577.2458714918,"t":1723179600}
+{"o":43316.4907079806,"h":43575.8485694215,"l":43031.1559446155,"c":43357.13696438,"v":285287.0505351506,"t":1723183200}
+{"o":43357.13696438,"h":43839.1512166765,"l":43350.4050276893,"c":43515.9409805751,"v":295698.2539748398,"t":1723186800}
+{"o":43515.9409805751,"h":44006.1849690109,"l":43478.8370641804,"c":43924.3441486425,"v":260072.1258334737,"t":1723190400}
+{"o":43924.3441486425,"h":43969.0309727491,"l":43241.6240273104,"c":43393.409065741,"v":271785.697631653,"t":1723194000}
+{"o":43393.409065741,"h":43423.3202663305,"l":42807.6961897912,"c":43035.890778931,"v":342548.8295137613,"t":1723197600}
+{"o":43035.890778931,"h":43246.1947865248,"l":42829.4825389136,"c":43161.1362423475,"v":227556.2627432795,"t":1723201200}
+{"o":43161.1362423475,"h":43189.9524359215,"l":42561.592836896,"c":42803.8758078605,"v":316969.7649747916,"t":1723204800}
+{"o":42803.8758078605,"h":42953.4388061952,"l":42188.2182937743,"c":42800.5725520054,"v":555906.1667759442,"t":1723208400}
+{"o":42800.5725520054,"h":43369.5846097456,"l":41716.7618323878,"c":42372.9818880905,"v":811881.4617125535,"t":1723212000}
+{"o":42372.9818880905,"h":42557.323038243,"l":41636.7447542348,"c":41647.576356473,"v":424692.3984917663,"t":1723215600}
+{"o":41647.576356473,"h":42090.9946050537,"l":41506.5730082806,"c":42029.7445625418,"v":399271.3738122701,"t":1723219200}
+{"o":42029.7445625418,"h":42517.809698652,"l":41911.5886079871,"c":42184.9128417963,"v":302141.5137925344,"t":1723222800}
+{"o":42184.9128417963,"h":42355.0965845878,"l":41783.9246173552,"c":42290.9974029727,"v":329048.9046591462,"t":1723226400}
+{"o":42290.9974029727,"h":42516.2301883698,"l":42120.0160769191,"c":42341.0381310037,"v":249287.6971473108,"t":1723230000}
+{"o":42341.0381310037,"h":42591.0368255018,"l":42154.874107059,"c":42250.697466927,"v":345012.4956600206,"t":1723233600}
+{"o":42250.697466927,"h":42523.0975211867,"l":41761.2368909379,"c":42491.77175449,"v":364023.4324843824,"t":1723237200}
+{"o":42491.77175449,"h":42946.1947644601,"l":42008.5150463082,"c":42938.2526089308,"v":455330.0650283815,"t":1723240800}
+{"o":42938.2526089308,"h":43360.0075856647,"l":42424.1478407315,"c":43085.1883367322,"v":437384.9345736763,"t":1723244400}
+{"o":43085.1883367322,"h":43757.741865109,"l":42637.9246694926,"c":42687.8670810676,"v":561160.1811575692,"t":1723248000}
+{"o":42687.8670810676,"h":43128.7589529426,"l":42385.5754209704,"c":42642.7731411949,"v":329170.3990815691,"t":1723251600}
+{"o":42642.7731411949,"h":43055.5025228641,"l":42531.17008598,"c":42561.2350462728,"v":285365.1503751228,"t":1723255200}
+{"o":42561.2350462728,"h":42631.1148849021,"l":42257.6286341103,"c":42482.2728300318,"v":284859.8649579692,"t":1723258800}
+{"o":42482.2728300318,"h":42519.1265571926,"l":41948.1038557092,"c":42306.9917788848,"v":241499.4724579137,"t":1723262400}
+{"o":42306.9917788848,"h":42587.612761623,"l":42128.5727292495,"c":42440.9477080375,"v":232230.5656576231,"t":1723266000}
+{"o":42440.9477080375,"h":42712.0878046409,"l":42406.1387848611,"c":42598.5524101721,"v":246960.7539907665,"t":1723269600}
+{"o":42598.5524101721,"h":42841.0941324146,"l":42496.2706669948,"c":42841.0941324146,"v":227696.4192734712,"t":1723273200}
+{"o":42841.0941324146,"h":42948.9974789528,"l":42346.0808325848,"c":42482.8357290459,"v":273348.8699470989,"t":1723276800}
+{"o":42482.8357290459,"h":42868.2639410081,"l":42335.5867623232,"c":42651.1883056807,"v":230840.5856914268,"t":1723280400}
+{"o":42651.1883056807,"h":42826.943224447,"l":42509.5430004927,"c":42551.158013275,"v":201068.4494084772,"t":1723284000}
+{"o":42551.158013275,"h":42739.4312560856,"l":42425.2977091137,"c":42683.4674863715,"v":201682.1790931938,"t":1723287600}
+{"o":42683.4674863715,"h":42883.5999610208,"l":42556.6862803762,"c":42580.1027983214,"v":213346.4829223844,"t":1723291200}
+{"o":42580.1027983214,"h":42599.0820773955,"l":42126.8298677868,"c":42163.8306394884,"v":285633.9475381825,"t":1723294800}
+{"o":42163.8306394884,"h":42421.2736076893,"l":42107.6579341737,"c":42368.984691899,"v":300405.0097229538,"t":1723298400}
+{"o":42368.984691899,"h":42743.2628731387,"l":42290.6403438815,"c":42442.5977142314,"v":288308.9717422773,"t":1723302000}
+{"o":42442.5977142314,"h":42539.7400213005,"l":42168.7098324246,"c":42315.9594006208,"v":309349.4074836783,"t":1723305600}
+{"o":42315.9594006208,"h":42572.4009124499,"l":42199.584754843,"c":42524.713002537,"v":242333.6093668872,"t":1723309200}
+{"o":42524.713002537,"h":42750.7729938222,"l":42450.6107820394,"c":42457.9609055231,"v":304721.1048139654,"t":1723312800}
+{"o":42457.9609055231,"h":42815.0829775295,"l":42321.2347348006,"c":42587.8496580794,"v":268336.2840796739,"t":1723316400}
+{"o":42587.8496580794,"h":42694.6082930051,"l":42380.3665204035,"c":42557.9433230217,"v":230933.7627395763,"t":1723320000}
+{"o":42557.9433230217,"h":42757.9561073178,"l":42552.3093658985,"c":42708.819678489,"v":251154.9389918126,"t":1723323600}
+{"o":42708.819678489,"h":42766.159633442,"l":42565.9586427719,"c":42644.0950625226,"v":203436.0453971269,"t":1723327200}
+{"o":42644.0950625226,"h":42644.0950625226,"l":42344.0340669094,"c":42456.2359986607,"v":204227.3151234714,"t":1723330800}
+{"o":42456.2359986607,"h":42744.7306420298,"l":42351.0794900521,"c":42652.7942778396,"v":264189.2480733637,"t":1723334400}
+{"o":42652.7942778396,"h":42809.6202874043,"l":42452.1324170096,"c":42771.1786963479,"v":222064.7953488253,"t":1723338000}
+{"o":42771.1786963479,"h":42857.7778036494,"l":42596.5172875249,"c":42661.0362884424,"v":192617.6842458688,"t":1723341600}
+{"o":42661.0362884424,"h":43260.0094210244,"l":42660.1995667259,"c":42913.6363559704,"v":301793.7667171078,"t":1723345200}
+{"o":42913.6363559704,"h":42996.4588842235,"l":42669.5839586423,"c":42716.1278239807,"v":263291.7930212732,"t":1723348800}
+{"o":42716.1278239807,"h":42950.4198634427,"l":42669.5140533021,"c":42860.9132492083,"v":161874.8299313433,"t":1723352400}
+{"o":42860.9132492083,"h":42957.1656543419,"l":42749.9885828043,"c":42864.5948948824,"v":178007.0480251346,"t":1723356000}
+{"o":42864.5948948824,"h":43235.4533279217,"l":42864.5948948824,"c":43179.5126401643,"v":198023.6138215238,"t":1723359600}
+{"o":43179.5126401643,"h":43324.1786456887,"l":43078.9128262724,"c":43113.8290182982,"v":210625.1223763311,"t":1723363200}
+{"o":43113.8290182982,"h":43540.829865317,"l":42776.7056967177,"c":42905.0667886389,"v":288217.0694904824,"t":1723366800}
+{"o":42905.0667886389,"h":43063.3818395801,"l":42711.7242813338,"c":42761.275318472,"v":238467.30704831,"t":1723370400}
+{"o":42761.275318472,"h":42796.0076947863,"l":42177.6954419938,"c":42357.3374061759,"v":317574.6945006207,"t":1723374000}
+{"o":42357.3374061759,"h":42397.2829050362,"l":41483.6536380569,"c":41764.2098701157,"v":347473.3897570859,"t":1723377600}
+{"o":41764.2098701157,"h":41880.0054479747,"l":41304.1244338171,"c":41773.7759221737,"v":383157.8965238794,"t":1723381200}
+{"o":41773.7759221737,"h":41811.7495175928,"l":40967.8778994862,"c":41143.0994110308,"v":353666.4730198792,"t":1723384800}
+{"o":41143.0994110308,"h":41186.3584602177,"l":40667.1803168306,"c":40991.8393785317,"v":464273.0617823029,"t":1723388400}
+{"o":40991.8393785317,"h":41152.023927981,"l":40829.9965324576,"c":40997.265931436,"v":322602.6958652801,"t":1723392000}
+{"o":40997.265931436,"h":41276.1069709533,"l":40741.7738303138,"c":41095.1949893076,"v":276845.9439600671,"t":1723395600}
+{"o":41095.1949893076,"h":41129.1614150843,"l":40489.3958881205,"c":40784.1429776968,"v":321980.7566385496,"t":1723399200}
+{"o":40784.1429776968,"h":40784.1429776968,"l":39895.3641277173,"c":40149.2162316761,"v":471489.2305686257,"t":1723402800}
+{"o":40149.2162316761,"h":40189.7599719791,"l":39625.9618681005,"c":39661.1439011658,"v":543195.4149632979,"t":1723406400}
+{"o":39661.1439011658,"h":39771.8696738793,"l":39342.2502037181,"c":39533.0658347406,"v":418579.0328987365,"t":1723410000}
+{"o":39533.0658347406,"h":39785.9200321477,"l":38591.1078551494,"c":39184.846879236,"v":521295.4985655944,"t":1723413600}
+{"o":39184.846879236,"h":39191.463711085,"l":38835.4274920358,"c":39011.3021266146,"v":274720.7629612471,"t":1723417200}
+{"o":39011.3021266146,"h":39626.0244909445,"l":38914.4530291625,"c":39333.0423294587,"v":473404.1741541267,"t":1723420800}
+{"o":39333.0423294587,"h":39719.1807980307,"l":39204.8275730087,"c":39546.5096424506,"v":346465.5496213973,"t":1723424400}
+{"o":39546.5096424506,"h":39806.4797336669,"l":39334.0602096807,"c":39764.0903820819,"v":249630.2447038023,"t":1723428000}
+{"o":39764.0903820819,"h":39911.8162070016,"l":39442.6463954809,"c":39668.9469883069,"v":248062.1087788462,"t":1723431600}
+{"o":39668.9469883069,"h":39802.457521352,"l":39510.9437084119,"c":39561.7435013154,"v":258654.199917647,"t":1723435200}
+{"o":39561.7435013154,"h":39662.7590280555,"l":39206.4127003405,"c":39467.0250003279,"v":215669.3451463149,"t":1723438800}
+{"o":39467.0250003279,"h":39597.9306587423,"l":39221.3731695716,"c":39553.4277243605,"v":251595.3201838415,"t":1723442400}
+{"o":39553.4277243605,"h":40459.6792235168,"l":39199.1718152776,"c":40214.9443332374,"v":537042.271245043,"t":1723446000}
+{"o":40214.9443332374,"h":40786.8697106549,"l":39798.3385875482,"c":39925.5427420054,"v":489050.0835831352,"t":1723449600}
+{"o":39925.5427420054,"h":40195.0258522857,"l":39725.0640908152,"c":39805.1672546659,"v":381794.3323080574,"t":1723453200}
+{"o":39805.1672546659,"h":40634.7814106877,"l":39580.6935638685,"c":40632.9915512701,"v":384513.4126605657,"t":1723456800}
+{"o":40632.9915512701,"h":41568.5940828344,"l":40545.6482795459,"c":41424.3909483944,"v":561297.5316278393,"t":1723460400}
+{"o":41424.3909483944,"h":41452.9375506781,"l":40876.9157948408,"c":41128.0492583359,"v":436687.0529983793,"t":1723464000}
+{"o":41128.0492583359,"h":41273.9416358634,"l":39632.1488351983,"c":39757.4532668036,"v":529014.5607249507,"t":1723467600}
+{"o":39757.4532668036,"h":41456.9969942672,"l":39312.713866012,"c":41077.3624147131,"v":904353.3081988121,"t":1723471200}
+{"o":41077.3624147131,"h":41345.1780875864,"l":40100.0739020291,"c":40686.2081625636,"v":765023.6321309687,"t":1723474800}
+{"o":40686.2081625636,"h":40844.8201022083,"l":40192.3379433444,"c":40515.7392596848,"v":475714.5252200642,"t":1723478400}
+{"o":40515.7392596848,"h":40718.8087710174,"l":39986.830636287,"c":40004.0460767467,"v":354244.4383375635,"t":1723482000}
+{"o":40004.0460767467,"h":40344.49384881,"l":39333.9128268715,"c":39414.50141159,"v":475645.9311594023,"t":1723485600}
+{"o":39414.50141159,"h":39863.7269202845,"l":39413.2439344389,"c":39613.2892267209,"v":377750.8881392337,"t":1723489200}
+{"o":39613.2892267209,"h":40030.1382356717,"l":39447.9654126107,"c":39522.4754425982,"v":353374.0288108973,"t":1723492800}
+{"o":39522.4754425982,"h":39788.7817121197,"l":39090.3016062212,"c":39552.3980567739,"v":469628.4288956801,"t":1723496400}
+{"o":39552.3980567739,"h":39878.1429683314,"l":39496.0946700996,"c":39715.4229743524,"v":299540.2279154685,"t":1723500000}
+{"o":39715.4229743524,"h":40639.3890271316,"l":39704.8508420774,"c":40316.3577255368,"v":469112.5284704836,"t":1723503600}
+{"o":40316.3577255368,"h":40603.3632571811,"l":40125.7074587891,"c":40432.8013571841,"v":599685.0397913849,"t":1723507200}
+{"o":40432.8013571841,"h":40524.5041266295,"l":40050.7837475995,"c":40501.7559642821,"v":402497.2953017434,"t":1723510800}
+{"o":40501.7559642821,"h":40502.2626124246,"l":39830.7162742393,"c":40145.9275275417,"v":361156.3873542718,"t":1723514400}
+{"o":40145.9275275417,"h":40169.3325814177,"l":39389.6706353535,"c":39600.9675387921,"v":489707.0293514878,"t":1723518000}
+{"o":39600.9675387921,"h":39972.9991992973,"l":39410.9103304818,"c":39933.5413833387,"v":298243.4976973277,"t":1723521600}
+{"o":39933.5413833387,"h":40260.1927706796,"l":39780.8263777162,"c":40170.4555760296,"v":239370.4200190219,"t":1723525200}
+{"o":40170.4555760296,"h":40453.095534856,"l":39844.485066941,"c":40378.3925339872,"v":250854.5839583043,"t":1723528800}
+{"o":40378.3925339872,"h":40524.8334518269,"l":40217.6758498404,"c":40226.2667998891,"v":220575.683049038,"t":1723532400}
+{"o":40226.2667998891,"h":40343.4346126364,"l":39807.5390601892,"c":40088.4745641411,"v":298595.4350558223,"t":1723536000}
+{"o":40088.4745641411,"h":40116.4624376687,"l":39636.8012009601,"c":39861.7618609909,"v":304045.0567159523,"t":1723539600}
+{"o":39861.7618609909,"h":39992.8131863053,"l":39481.850334699,"c":39860.7218333371,"v":302272.4422511017,"t":1723543200}
+{"o":39860.7218333371,"h":40271.317711385,"l":39754.0344749043,"c":40190.3573303075,"v":270513.098894283,"t":1723546800}
+{"o":40190.3573303075,"h":40605.364591382,"l":40018.4588833616,"c":40315.8727930987,"v":506351.126961778,"t":1723550400}
+{"o":40315.8727930987,"h":40697.3902290678,"l":40135.0489415775,"c":40574.7490531226,"v":397259.4498717036,"t":1723554000}
+{"o":40574.7490531226,"h":40674.9131629517,"l":39892.7813221913,"c":40364.2273894768,"v":432409.8640650398,"t":1723557600}
+{"o":40364.2273894768,"h":40428.2933194592,"l":40033.4448128455,"c":40271.2579228186,"v":342003.623725967,"t":1723561200}
+{"o":40271.2579228186,"h":41184.8456286712,"l":40205.7873209419,"c":41163.7377226889,"v":488451.9401003074,"t":1723564800}
+{"o":41163.7377226889,"h":41292.6608561726,"l":40649.3775205297,"c":40862.5410620181,"v":486892.1869858429,"t":1723568400}
+{"o":40862.5410620181,"h":40894.2097851123,"l":40359.7143888527,"c":40436.1712132446,"v":398185.0375624052,"t":1723572000}
+{"o":40436.1712132446,"h":40537.2189482059,"l":39939.9464373977,"c":40393.9088463385,"v":399584.6944118791,"t":1723575600}
+{"o":40393.9088463385,"h":40499.1796559357,"l":40162.4878509697,"c":40224.1752726219,"v":279673.3415796485,"t":1723579200}
+{"o":40224.1752726219,"h":40758.006842325,"l":40189.107944701,"c":40732.6638145965,"v":317696.5127708953,"t":1723582800}
+{"o":40732.6638145965,"h":40755.5123011476,"l":40373.431688361,"c":40548.4611772795,"v":299956.93169856,"t":1723586400}
+{"o":40548.4611772795,"h":40666.9337341378,"l":40300.8194467487,"c":40426.7440976239,"v":265360.3189771445,"t":1723590000}
+{"o":40426.7440976239,"h":40591.7008526256,"l":40229.591243967,"c":40232.5233720562,"v":312107.2462394388,"t":1723593600}
+{"o":40232.5233720562,"h":40342.2768096361,"l":39589.9270930075,"c":39705.1144915849,"v":307464.6362274188,"t":1723597200}
+{"o":39705.1144915849,"h":39987.8148873197,"l":39623.7062591107,"c":39972.300256261,"v":252697.2947684522,"t":1723600800}
+{"o":39972.300256261,"h":40299.1353985134,"l":39855.0014079821,"c":40011.4711254261,"v":289710.8153084797,"t":1723604400}
+{"o":40011.4711254261,"h":40063.2969849807,"l":39806.7781465308,"c":39865.2667557594,"v":284281.4993050692,"t":1723608000}
+{"o":39865.2667557594,"h":40137.5468478275,"l":39800.4238470034,"c":39907.121106583,"v":235237.0698066413,"t":1723611600}
+{"o":39907.121106583,"h":40138.1825404133,"l":39735.7681522816,"c":40038.7739660001,"v":236739.1690268209,"t":1723615200}
+{"o":40038.7739660001,"h":40171.0439508623,"l":39922.232647926,"c":40171.0439508623,"v":205878.9194348489,"t":1723618800}
+{"o":40171.0439508623,"h":40219.0279232872,"l":39924.1113695462,"c":40145.0199027987,"v":222873.0100709017,"t":1723622400}
+{"o":40145.0199027987,"h":40385.1424797932,"l":40091.068376702,"c":40335.5138870688,"v":221319.7461486761,"t":1723626000}
+{"o":40335.5138870688,"h":40815.3299890348,"l":40332.3856905742,"c":40493.8283926765,"v":271749.0485813072,"t":1723629600}
+{"o":40493.8283926765,"h":41079.654415055,"l":40400.9802339339,"c":40805.8979409028,"v":334362.7362754208,"t":1723633200}
+{"o":40805.8979409028,"h":41942.087659554,"l":40632.0125874994,"c":41342.0890707284,"v":763055.4602581076,"t":1723636800}
+{"o":41342.0890707284,"h":41692.2524302071,"l":40427.9877512363,"c":40571.8246345937,"v":790650.6573425388,"t":1723640400}
+{"o":40571.8246345937,"h":40715.0425873987,"l":40078.1605530768,"c":40429.2905420784,"v":735361.7118872239,"t":1723644000}
+{"o":40429.2905420784,"h":40596.2931075155,"l":39858.6053226898,"c":40440.8656274121,"v":592816.83002012,"t":1723647600}
+{"o":40440.8656274121,"h":40578.0678107363,"l":39684.949541857,"c":39949.2873546206,"v":654371.7945589782,"t":1723651200}
+{"o":39949.2873546206,"h":40091.1888383062,"l":39791.9709569219,"c":39845.2248111979,"v":452915.2507312784,"t":1723654800}
+{"o":39845.2248111979,"h":40035.9148068487,"l":39618.8908190963,"c":39823.3857606057,"v":314551.9520169935,"t":1723658400}
+{"o":39823.3857606057,"h":39888.2889163383,"l":39630.6234155145,"c":39760.8149609332,"v":302736.4867382921,"t":1723662000}
+{"o":39760.8149609332,"h":39876.9268504172,"l":39693.4488495993,"c":39751.5870205239,"v":245703.4159279215,"t":1723665600}
+{"o":39751.5870205239,"h":39825.7012311603,"l":39586.6024081785,"c":39647.6255858761,"v":202049.4074258863,"t":1723669200}
+{"o":39647.6255858761,"h":39783.1553322385,"l":39161.8699529958,"c":39781.4992260115,"v":334655.5004216272,"t":1723672800}
+{"o":39781.4992260115,"h":39796.6882363156,"l":39599.5394535341,"c":39599.5394535341,"v":207914.7024261145,"t":1723676400}
+{"o":39599.5394535341,"h":40054.3565151448,"l":39599.3593116347,"c":39932.363347289,"v":249848.9645681822,"t":1723680000}
+{"o":39932.363347289,"h":40073.1839892168,"l":39720.5200432282,"c":39761.9591016629,"v":240348.6929557579,"t":1723683600}
+{"o":39761.9591016629,"h":40029.6480498715,"l":39451.2010335571,"c":39860.3732749999,"v":377812.3434252733,"t":1723687200}
+{"o":39860.3732749999,"h":40012.5022465501,"l":39805.2210155784,"c":39871.1888534523,"v":233435.4171799276,"t":1723690800}
+{"o":39871.1888534523,"h":39921.3141218763,"l":39572.6549868421,"c":39862.7176901056,"v":346974.0478407822,"t":1723694400}
+{"o":39862.7176901056,"h":39918.446616272,"l":39318.179154225,"c":39400.3576026724,"v":249059.7433627953,"t":1723698000}
+{"o":39400.3576026724,"h":39464.1092475744,"l":38824.8849046193,"c":39107.6595137006,"v":321768.3362038724,"t":1723701600}
+{"o":39107.6595137006,"h":39310.7701115812,"l":38880.757629628,"c":39249.0139267704,"v":239043.6340060426,"t":1723705200}
+{"o":39249.0139267704,"h":39443.1953030546,"l":39043.5598325466,"c":39443.1953030546,"v":229252.0005374638,"t":1723708800}
+{"o":39443.1953030546,"h":39547.6448386018,"l":39158.435713525,"c":39176.8011552479,"v":233481.9833678469,"t":1723712400}
+{"o":39176.8011552479,"h":39246.153886899,"l":38933.0735713495,"c":39039.7845882888,"v":307973.0991564019,"t":1723716000}
+{"o":39039.7845882888,"h":39528.0698432908,"l":39039.7845882888,"c":39456.4220082643,"v":261376.8192219177,"t":1723719600}
+{"o":39456.4220082643,"h":40119.6921284557,"l":39279.9757835856,"c":39363.590028629,"v":490609.2636705748,"t":1723723200}
+{"o":39363.590028629,"h":40011.0135331757,"l":39176.1991805017,"c":39953.2541760373,"v":453352.8729400881,"t":1723726800}
+{"o":39953.2541760373,"h":40373.4779523869,"l":39724.8222143911,"c":39962.8353694004,"v":432356.6179292105,"t":1723730400}
+{"o":39962.8353694004,"h":40319.5326333484,"l":39783.9239086826,"c":40236.5187546517,"v":376378.7640638482,"t":1723734000}
+{"o":40236.5187546517,"h":40689.2590130329,"l":40109.1870789434,"c":40211.0980885735,"v":339120.3535784926,"t":1723737600}
+{"o":40211.0980885735,"h":40219.132366318,"l":39470.1702436472,"c":39477.1356452234,"v":358625.1238669393,"t":1723741200}
+{"o":39477.1356452234,"h":39484.9459815148,"l":37909.6167276136,"c":38217.6475481707,"v":833128.6853978994,"t":1723744800}
+{"o":38217.6475481707,"h":38733.1595731535,"l":37883.7244124845,"c":38587.534886017,"v":659706.981856306,"t":1723748400}
+{"o":38587.534886017,"h":38732.6674167048,"l":38219.4124940041,"c":38702.5104397955,"v":414500.0406964268,"t":1723752000}
+{"o":38702.5104397955,"h":39095.220560094,"l":38557.4493588745,"c":39095.220560094,"v":535127.0572965679,"t":1723755600}
+{"o":39095.220560094,"h":39944.0909082314,"l":38848.1942986906,"c":39610.6119299971,"v":491849.4703088053,"t":1723759200}
+{"o":39610.6119299971,"h":39715.6175269775,"l":39261.2517964348,"c":39305.9931303893,"v":269409.3267102955,"t":1723762800}
+{"o":39305.9931303893,"h":39367.4482033903,"l":39058.7224328376,"c":39109.7548474152,"v":267087.2768658497,"t":1723766400}
+{"o":39109.7548474152,"h":39301.7566753227,"l":38780.1447834326,"c":39124.4292782758,"v":239079.3275907771,"t":1723770000}
+{"o":39124.4292782758,"h":39796.9530985435,"l":38892.5989566938,"c":39456.1983280139,"v":376537.7137502898,"t":1723773600}
+{"o":39456.1983280139,"h":39483.4277777746,"l":39075.3872400975,"c":39134.4936292598,"v":305004.4677149808,"t":1723777200}
+{"o":39134.4936292598,"h":39294.2663152435,"l":39021.5358225873,"c":39271.4308874436,"v":192383.1769833103,"t":1723780800}
+{"o":39271.4308874436,"h":39471.9079025821,"l":39186.4464736715,"c":39425.2314271185,"v":210455.8313697536,"t":1723784400}
+{"o":39425.2314271185,"h":39912.6335881237,"l":39367.3553924261,"c":39769.8629832159,"v":256190.9161806819,"t":1723788000}
+{"o":39769.8629832159,"h":39873.2915121446,"l":39646.1648576191,"c":39835.8492203647,"v":198815.3185218101,"t":1723791600}
+{"o":39835.8492203647,"h":39931.4172496617,"l":39538.9423005285,"c":39604.4628052174,"v":240302.3041762762,"t":1723795200}
+{"o":39604.4628052174,"h":39804.2209826396,"l":39545.1181902698,"c":39796.1469465579,"v":202176.3433286303,"t":1723798800}
+{"o":39796.1469465579,"h":39796.1469465579,"l":39360.4556059231,"c":39554.6587972435,"v":218618.8301155536,"t":1723802400}
+{"o":39554.6587972435,"h":39675.6916272951,"l":39114.1062209518,"c":39135.4406472845,"v":511300.7437895581,"t":1723806000}
+{"o":39135.4406472845,"h":39315.487305428,"l":38274.4176593334,"c":38363.2020997591,"v":482979.7605135218,"t":1723809600}
+{"o":38363.2020997591,"h":39301.3977451058,"l":38291.181801612,"c":38677.3578187414,"v":605775.1085977211,"t":1723813200}
+{"o":38677.3578187414,"h":38789.9816863585,"l":37960.5382289913,"c":38141.7909002614,"v":611777.811088805,"t":1723816800}
+{"o":38141.7909002614,"h":38379.2680010012,"l":37576.7965291441,"c":38010.7995787976,"v":508277.9057490929,"t":1723820400}
+{"o":38010.7995787976,"h":38530.2154754847,"l":37891.5597550687,"c":38142.8217029384,"v":432309.2251019707,"t":1723824000}
+{"o":38142.8217029384,"h":38552.5096685205,"l":37533.1726145437,"c":38476.0036312368,"v":436567.1031162327,"t":1723827600}
+{"o":38476.0036312368,"h":38760.9933198736,"l":38187.5276153819,"c":38414.1771377723,"v":404142.832500729,"t":1723831200}
+{"o":38414.1771377723,"h":38993.2470985164,"l":38414.1771377723,"c":38834.4239784141,"v":377940.204765413,"t":1723834800}
+{"o":38834.4239784141,"h":39117.5041615013,"l":38725.6015067147,"c":38728.0363304325,"v":269537.3798410872,"t":1723838400}
+{"o":38728.0363304325,"h":38904.6752358977,"l":38460.5349338216,"c":38560.9498718279,"v":283308.2643661425,"t":1723842000}
+{"o":38560.9498718279,"h":38665.2550296894,"l":38441.3697226993,"c":38484.8243344594,"v":223302.9821972017,"t":1723845600}
+{"o":38484.8243344594,"h":38509.8282575792,"l":38294.4349165403,"c":38311.0805816333,"v":199784.0941518406,"t":1723849200}
+{"o":38311.0805816333,"h":38394.0123108833,"l":37937.3858863041,"c":38299.3978573569,"v":263391.0481672903,"t":1723852800}
+{"o":38299.3978573569,"h":38573.2371879006,"l":38230.7175345547,"c":38414.8766185477,"v":199801.3951593961,"t":1723856400}
+{"o":38414.8766185477,"h":38675.2920832927,"l":38373.7448201218,"c":38494.4766483482,"v":191942.3932586313,"t":1723860000}
+{"o":38494.4766483482,"h":38544.0947417443,"l":38085.7991888711,"c":38264.3955214746,"v":205356.9667069556,"t":1723863600}
+{"o":38264.3955214746,"h":38437.7722537017,"l":38211.6307614898,"c":38412.4175386373,"v":167631.053642143,"t":1723867200}
+{"o":38412.4175386373,"h":38500.02213644,"l":38307.4274551014,"c":38453.5144941421,"v":166803.0296508198,"t":1723870800}
+{"o":38453.5144941421,"h":38521.5043256489,"l":38252.7026043701,"c":38316.9932450946,"v":172719.9867041387,"t":1723874400}
+{"o":38316.9932450946,"h":38443.2880478384,"l":38195.7179950208,"c":38443.2880478384,"v":200227.0784239083,"t":1723878000}
+{"o":38443.2880478384,"h":38458.1292065867,"l":38289.9065641173,"c":38449.9489640402,"v":166125.6678030304,"t":1723881600}
+{"o":38449.9489640402,"h":38624.950527006,"l":38325.3865039902,"c":38472.4182813295,"v":184968.3857972419,"t":1723885200}
+{"o":38472.4182813295,"h":38518.6862352714,"l":38147.1368480041,"c":38177.4493472284,"v":187602.8488083993,"t":1723888800}
+{"o":38177.4493472284,"h":38453.7941668997,"l":38066.5284968585,"c":38364.5574337053,"v":182500.0037260181,"t":1723892400}
+{"o":38364.5574337053,"h":38543.1294750804,"l":38289.5820651521,"c":38497.4170469453,"v":206054.6017413831,"t":1723896000}
+{"o":38497.4170469453,"h":38814.4947814757,"l":38444.8983367487,"c":38523.8460344706,"v":283944.5748635314,"t":1723899600}
+{"o":38523.8460344706,"h":38902.6572859328,"l":38483.5086524625,"c":38901.6012181114,"v":271364.2137496423,"t":1723903200}
+{"o":38901.6012181114,"h":39050.4162537904,"l":38617.1377565921,"c":38637.7325198222,"v":293157.5347229561,"t":1723906800}
+{"o":38637.7325198222,"h":38970.9590091365,"l":38625.9842821951,"c":38920.9363021975,"v":253072.7289508752,"t":1723910400}
+{"o":38920.9363021975,"h":39055.5624628799,"l":38694.8303291558,"c":38709.9435501909,"v":210612.7435523907,"t":1723914000}
+{"o":38709.9435501909,"h":38768.7294116186,"l":38589.8021522352,"c":38726.3724255993,"v":173030.6104554515,"t":1723917600}
+{"o":38726.3724255993,"h":38945.7727611683,"l":38672.2627000853,"c":38885.3938502311,"v":150467.1535444622,"t":1723921200}
+{"o":38885.3938502311,"h":38957.6652889183,"l":38797.8218051875,"c":38851.2439243033,"v":149024.2632962604,"t":1723924800}
+{"o":38851.2439243033,"h":38934.4960877181,"l":38762.1208499462,"c":38924.8030863367,"v":152193.9431259618,"t":1723928400}
+{"o":38924.8030863367,"h":39091.5064591539,"l":38924.8030863367,"c":39006.5059937985,"v":225780.6052634044,"t":1723932000}
+{"o":39006.5059937985,"h":39128.919234509,"l":38954.5535089404,"c":39107.9861374855,"v":175336.2578067102,"t":1723935600}
+{"o":39107.9861374855,"h":39445.7488083906,"l":38959.5733821228,"c":39319.6051619615,"v":239674.8426813464,"t":1723939200}
+{"o":39319.6051619615,"h":39355.0753737857,"l":38888.1116069032,"c":38930.4155642079,"v":328909.6800368673,"t":1723942800}
+{"o":38930.4155642079,"h":39443.2595503957,"l":38859.902553285,"c":39371.5326360532,"v":262676.3227622209,"t":1723946400}
+{"o":39371.5326360532,"h":39488.4608593205,"l":38889.0251783545,"c":38909.62081357,"v":228300.772536424,"t":1723950000}
+{"o":38909.62081357,"h":39019.5834904394,"l":38745.5270210913,"c":38922.9193399812,"v":198137.8142393677,"t":1723953600}
+{"o":38922.9193399812,"h":39083.5839705394,"l":38848.1635183452,"c":38917.1593874468,"v":180717.629972701,"t":1723957200}
+{"o":38917.1593874468,"h":39098.4312530177,"l":38882.8666460418,"c":39062.1370899228,"v":185621.9326616131,"t":1723960800}
+{"o":39062.1370899228,"h":39128.4341284022,"l":38933.6360982809,"c":39020.6306968272,"v":169823.5758776989,"t":1723964400}
+{"o":39020.6306968272,"h":39109.6107952563,"l":38941.9074689659,"c":39109.6107952563,"v":159333.5817633811,"t":1723968000}
+{"o":39109.6107952563,"h":39437.9366873942,"l":37221.7942266401,"c":37525.0887663955,"v":185692.3855529027,"t":1723971600}
+{"o":37525.0887663955,"h":38439.5422937147,"l":37523.054670417,"c":37799.432569353,"v":410602.7881806777,"t":1723975200}
+{"o":37799.432569353,"h":37963.4505592706,"l":37701.0597783599,"c":37963.4505592706,"v":193046.7507335479,"t":1723978800}
+{"o":37963.4505592706,"h":38418.3408489436,"l":37800.3339563262,"c":38197.3226294778,"v":281730.1519471255,"t":1723982400}
+{"o":38197.3226294778,"h":38506.4883241892,"l":38015.5068194633,"c":38043.1491107603,"v":239736.9808563516,"t":1723986000}
+{"o":38043.1491107603,"h":38288.1884447229,"l":38033.1308619842,"c":38092.012506861,"v":245948.9224858459,"t":1723989600}
+{"o":38092.012506861,"h":38338.0900104134,"l":38008.3392559469,"c":38249.2681710348,"v":205418.743344703,"t":1723993200}
+{"o":38249.2681710348,"h":38488.2608608401,"l":38152.8139552045,"c":38349.1969297272,"v":239424.4815929528,"t":1723996800}
+{"o":38349.1969297272,"h":38395.6993240387,"l":37900.2094126293,"c":37938.737565149,"v":276476.3315869023,"t":1724000400}
+{"o":37938.737565149,"h":38230.5213909452,"l":37889.8099057078,"c":38217.2011560805,"v":228115.1862129092,"t":1724004000}
+{"o":38217.2011560805,"h":38472.7076892669,"l":38178.0300870556,"c":38448.5508521226,"v":200104.8299918784,"t":1724007600}
+{"o":38448.5508521226,"h":38604.6096959866,"l":38339.9823228946,"c":38498.8158060131,"v":197016.4881697852,"t":1724011200}
+{"o":38498.8158060131,"h":38516.4500867449,"l":38016.163414895,"c":38075.5690278804,"v":270956.0169460805,"t":1724014800}
+{"o":38075.5690278804,"h":38246.1071396306,"l":37941.3617252189,"c":37950.9998712795,"v":285897.142766238,"t":1724018400}
+{"o":37950.9998712795,"h":38028.1822713526,"l":37294.7500392169,"c":37387.8544492872,"v":379333.4446890511,"t":1724022000}
+{"o":37387.8544492872,"h":37663.1963971039,"l":37231.5758735134,"c":37288.2158948182,"v":405980.640760825,"t":1724025600}
+{"o":37288.2158948182,"h":37512.3352643542,"l":37167.4499832577,"c":37297.4385246782,"v":256692.0610130324,"t":1724029200}
+{"o":37297.4385246782,"h":37514.7077139612,"l":37171.9889945186,"c":37456.2446684474,"v":189296.6283746667,"t":1724032800}
+{"o":37456.2446684474,"h":37639.4843397921,"l":37372.3637344633,"c":37598.2093163852,"v":203861.395121807,"t":1724036400}
+{"o":37598.2093163852,"h":37645.5271922945,"l":37427.9633457619,"c":37578.6575516351,"v":229542.5247528141,"t":1724040000}
+{"o":37578.6575516351,"h":37635.7786692584,"l":37255.1792221404,"c":37342.48431069,"v":234809.3108280189,"t":1724043600}
+{"o":37342.48431069,"h":37673.3315802222,"l":37241.3182345267,"c":37503.5423781213,"v":254875.512447405,"t":1724047200}
+{"o":37503.5423781213,"h":37675.8316431408,"l":37344.5093434126,"c":37355.2097743387,"v":184828.0502932548,"t":1724050800}
+{"o":37355.2097743387,"h":37504.5673028223,"l":37314.3088423584,"c":37447.674574259,"v":204812.3676436503,"t":1724054400}
+{"o":37447.674574259,"h":37632.9069376354,"l":36988.0247344451,"c":37011.987305516,"v":234390.8875496381,"t":1724058000}
+{"o":37011.987305516,"h":37187.9560598108,"l":36849.1298990814,"c":37063.5071583648,"v":297855.0983937904,"t":1724061600}
+{"o":37063.5071583648,"h":37403.7932903775,"l":36953.4272650015,"c":37370.9190091855,"v":233054.6195376532,"t":1724065200}
+{"o":37370.9190091855,"h":37621.1658503131,"l":37271.3143166274,"c":37590.1640961414,"v":262523.2546584248,"t":1724068800}
+{"o":37590.1640961414,"h":37976.71475266,"l":37382.6895336757,"c":37485.9594257813,"v":398065.1187036546,"t":1724072400}
+{"o":37485.9594257813,"h":37886.4663432487,"l":37197.8501798301,"c":37854.9129937827,"v":359772.4853786549,"t":1724076000}
+{"o":37854.9129937827,"h":37935.328647512,"l":37722.495932391,"c":37777.9532269449,"v":306319.8516242394,"t":1724079600}
+{"o":37777.9532269449,"h":37895.0523410231,"l":37548.8302391288,"c":37844.0452299865,"v":330370.487589531,"t":1724083200}
+{"o":37844.0452299865,"h":38373.5835857923,"l":37586.1455545568,"c":37726.7253766823,"v":497924.0399353461,"t":1724086800}
+{"o":37726.7253766823,"h":37965.911610178,"l":37501.8707041295,"c":37691.8259692467,"v":324560.5002525045,"t":1724090400}
+{"o":37691.8259692467,"h":37712.8424022378,"l":37436.5339151617,"c":37529.5646004177,"v":258545.2436079178,"t":1724094000}
+{"o":37529.5646004177,"h":37862.5363714139,"l":37472.0150973352,"c":37643.6502602819,"v":336069.9393565464,"t":1724097600}
+{"o":37643.6502602819,"h":37821.3335228405,"l":37582.5521748774,"c":37695.5702521088,"v":201115.4902659701,"t":1724101200}
+{"o":37695.5702521088,"h":37913.9325216253,"l":37491.7947598763,"c":37709.3964156067,"v":234801.7132147256,"t":1724104800}
+{"o":37709.3964156067,"h":37949.0059435099,"l":37530.0419431374,"c":37882.188810356,"v":276621.2466361855,"t":1724108400}
+{"o":37882.188810356,"h":38582.1385162727,"l":37660.3786188632,"c":38471.4877910254,"v":443428.5684465326,"t":1724112000}
+{"o":38471.4877910254,"h":38822.4324450479,"l":38134.3869527228,"c":38281.2593993028,"v":357291.0157344793,"t":1724115600}
+{"o":38281.2593993028,"h":38315.9350323267,"l":38047.1911065376,"c":38174.1016067257,"v":259871.7654636345,"t":1724119200}
+{"o":38174.1016067257,"h":38284.3193858246,"l":38111.3877942487,"c":38233.7960977931,"v":252175.7742753648,"t":1724122800}
+{"o":38233.7960977931,"h":38727.7522295908,"l":38185.1677791132,"c":38614.0536876035,"v":256783.4952178384,"t":1724126400}
+{"o":38614.0536876035,"h":39074.1165353028,"l":38583.1350968546,"c":38754.8428707956,"v":385822.0687220622,"t":1724130000}
+{"o":38754.8428707956,"h":38796.2153024397,"l":38536.4020090191,"c":38618.0064292243,"v":206304.6299531233,"t":1724133600}
+{"o":38618.0064292243,"h":38737.8256133655,"l":38579.4716292854,"c":38706.6265141073,"v":211015.2965604429,"t":1724137200}
+{"o":38706.6265141073,"h":38784.6391466017,"l":38334.5039295797,"c":38389.3198714188,"v":223634.6813666025,"t":1724140800}
+{"o":38389.3198714188,"h":38576.2100521195,"l":38362.9050108046,"c":38475.4422939149,"v":165714.8271289272,"t":1724144400}
+{"o":38475.4422939149,"h":38506.8089155285,"l":38358.3780517946,"c":38379.728365232,"v":181124.5888775841,"t":1724148000}
+{"o":38379.728365232,"h":38440.2805583908,"l":38122.5560276188,"c":38175.6031944255,"v":247420.3052099394,"t":1724151600}
+{"o":38175.6031944255,"h":38379.6671463662,"l":38149.4381015122,"c":38328.2146597584,"v":220462.7735257144,"t":1724155200}
+{"o":38328.2146597584,"h":38444.3113699495,"l":38079.9076097326,"c":38347.146587736,"v":291935.2028710779,"t":1724158800}
+{"o":38347.146587736,"h":38379.1510177371,"l":37403.3838665057,"c":37417.7969394607,"v":493390.8925113332,"t":1724162400}
+{"o":37417.7969394607,"h":37491.346653604,"l":37020.7472466186,"c":37284.5347206589,"v":479984.5919516024,"t":1724166000}
+{"o":37284.5347206589,"h":37507.6401481621,"l":37186.04175524,"c":37429.649062708,"v":313715.3330888768,"t":1724169600}
+{"o":37429.649062708,"h":37669.7552991099,"l":37393.9099439624,"c":37630.5993563417,"v":243592.5489455799,"t":1724173200}
+{"o":37630.5993563417,"h":37804.2780745851,"l":37519.9626953115,"c":37660.4209867893,"v":266296.9970637382,"t":1724176800}
+{"o":37660.4209867893,"h":37876.1922774166,"l":37606.99820254,"c":37789.1471192977,"v":197947.3252939531,"t":1724180400}
+{"o":37789.1471192977,"h":37935.5431416192,"l":37662.4105279633,"c":37662.9284718194,"v":205603.3516433509,"t":1724184000}
+{"o":37662.9284718194,"h":37680.6866420032,"l":37412.0831408647,"c":37566.754720541,"v":188666.7020045144,"t":1724187600}
+{"o":37566.754720541,"h":37688.2786378923,"l":37503.855736209,"c":37596.9243625788,"v":170740.003564021,"t":1724191200}
+{"o":37596.9243625788,"h":37628.5170762445,"l":37328.7959903059,"c":37340.6884340917,"v":155574.2543412579,"t":1724194800}
+{"o":37340.6884340917,"h":37524.279610711,"l":37211.4813318306,"c":37226.3863701436,"v":189357.3314637896,"t":1724198400}
+{"o":37226.3863701436,"h":37454.8917291991,"l":37161.8152930156,"c":37413.9003155679,"v":231689.2859081534,"t":1724202000}
+{"o":37413.9003155679,"h":37559.4061186833,"l":37352.5470625909,"c":37497.2795724836,"v":136119.4597298515,"t":1724205600}
+{"o":37497.2795724836,"h":37516.8134157066,"l":37271.5216482835,"c":37418.788522099,"v":117454.7725199071,"t":1724209200}
+{"o":37418.788522099,"h":37494.349163126,"l":37335.1267825224,"c":37468.546516693,"v":118311.737242887,"t":1724212800}
+{"o":37468.546516693,"h":37645.6774647766,"l":37413.6287952541,"c":37609.047036303,"v":118761.3903801278,"t":1724216400}
+{"o":37609.047036303,"h":37694.9591645637,"l":37585.0013685836,"c":37638.5373552469,"v":148013.4396603325,"t":1724220000}
+{"o":37638.5373552469,"h":37760.5786059634,"l":37445.3833633473,"c":37590.3305288489,"v":163881.9271417019,"t":1724223600}
+{"o":37590.3305288489,"h":37676.5256270519,"l":37248.8819324426,"c":37315.7755609189,"v":174339.5039488855,"t":1724227200}
+{"o":37315.7755609189,"h":37344.6694381552,"l":36990.3026694095,"c":37142.1387746922,"v":155049.7921752891,"t":1724230800}
+{"o":37142.1387746922,"h":37346.8235857316,"l":37077.2060965897,"c":37301.9952383831,"v":145394.8182038531,"t":1724234400}
+{"o":37301.9952383831,"h":37341.3489361949,"l":37077.205545405,"c":37096.0546538627,"v":147905.2918807068,"t":1724238000}
+{"o":37096.0546538627,"h":37222.8015328754,"l":36887.5979015793,"c":37081.547173442,"v":156916.0781266927,"t":1724241600}
+{"o":37081.547173442,"h":37155.3661364259,"l":36409.6461981247,"c":37078.308378926,"v":344023.5420015124,"t":1724245200}
+{"o":37078.308378926,"h":37398.2269357113,"l":36539.3503399722,"c":36718.0733299135,"v":597276.8466477736,"t":1724248800}
+{"o":36718.0733299135,"h":36959.7843164562,"l":36535.0899431091,"c":36835.0121214817,"v":378797.2163536851,"t":1724252400}
+{"o":36835.0121214817,"h":37095.8213816212,"l":36666.3902986518,"c":37081.8003577542,"v":248123.0238503182,"t":1724256000}
+{"o":37081.8003577542,"h":37296.0839176161,"l":36999.3159351091,"c":37132.3132048808,"v":241934.2321690525,"t":1724259600}
+{"o":37132.3132048808,"h":37557.1835056022,"l":37073.9315601177,"c":37466.2755256613,"v":331160.0874813377,"t":1724263200}
+{"o":37466.2755256613,"h":37721.537471387,"l":37321.8811292816,"c":37661.0721124782,"v":302994.2563656674,"t":1724266800}
+{"o":37661.0721124782,"h":37902.6707853019,"l":37433.070064146,"c":37556.7078081001,"v":335475.564271929,"t":1724270400}
+{"o":37556.7078081001,"h":37785.4574051194,"l":37448.9155854703,"c":37705.029319007,"v":283546.6535597511,"t":1724274000}
+{"o":37705.029319007,"h":37766.8714542185,"l":37513.0565973864,"c":37521.6430160014,"v":218776.7531043811,"t":1724277600}
+{"o":37521.6430160014,"h":37653.0029027713,"l":37306.5305132386,"c":37485.8503700636,"v":214916.7575623551,"t":1724281200}
+{"o":37485.8503700636,"h":37603.8268961169,"l":37393.9872121288,"c":37402.9078224524,"v":232744.3745476091,"t":1724284800}
+{"o":37402.9078224524,"h":37598.7912603195,"l":37379.3634536721,"c":37547.7368491884,"v":224838.6880511141,"t":1724288400}
+{"o":37547.7368491884,"h":37570.9102195645,"l":36937.3983583288,"c":37149.6548832981,"v":238364.6826657567,"t":1724292000}
+{"o":37149.6548832981,"h":37250.6058868069,"l":37050.5577925935,"c":37216.8438903245,"v":164112.7703244295,"t":1724295600}
+{"o":37216.8438903245,"h":37350.9077206494,"l":37125.8049686533,"c":37322.3695577453,"v":143559.021355348,"t":1724299200}
+{"o":37322.3695577453,"h":37364.7738098851,"l":37247.9558351647,"c":37333.9037642895,"v":124576.9023420644,"t":1724302800}
+{"o":37333.9037642895,"h":37486.9933447677,"l":37304.899383833,"c":37472.0321812078,"v":135747.2906365074,"t":1724306400}
+{"o":37472.0321812078,"h":37707.1130395351,"l":37386.8443813278,"c":37622.451719868,"v":159690.8156530841,"t":1724310000}
+{"o":37622.451719868,"h":37702.0949498021,"l":37536.3033175706,"c":37588.2319269459,"v":158957.9071141001,"t":1724313600}
+{"o":37588.2319269459,"h":37599.6119308471,"l":37449.4546360506,"c":37528.608325451,"v":153948.2956110118,"t":1724317200}
+{"o":37528.608325451,"h":37883.163833763,"l":37474.5273669665,"c":37824.3928534039,"v":206774.1929789308,"t":1724320800}
+{"o":37824.3928534039,"h":38005.2476333623,"l":37688.9985078374,"c":37946.1476625277,"v":263203.0939153363,"t":1724324400}
+{"o":37946.1476625277,"h":38049.0032511786,"l":37539.7706148513,"c":37603.0687675167,"v":434027.7246425626,"t":1724328000}
+{"o":37603.0687675167,"h":37764.0373717671,"l":37385.7419914614,"c":37561.0078314934,"v":330043.8496399734,"t":1724331600}
+{"o":37561.0078314934,"h":37587.6721511709,"l":37323.8829095337,"c":37490.2259895909,"v":302227.3156843891,"t":1724335200}
+{"o":37490.2259895909,"h":37683.1668426285,"l":37290.1181004999,"c":37443.6347378171,"v":258264.1571933144,"t":1724338800}
+{"o":37443.6347378171,"h":37622.6859090102,"l":37417.2591933551,"c":37482.9023838639,"v":239761.6508366387,"t":1724342400}
+{"o":37482.9023838639,"h":37618.4952667216,"l":37392.7986210903,"c":37434.92720363,"v":195467.8513083713,"t":1724346000}
+{"o":37434.92720363,"h":37688.0993865863,"l":37385.1023638819,"c":37523.8838096967,"v":167364.5905417576,"t":1724349600}
+{"o":37523.8838096967,"h":37589.2880641715,"l":37435.0872934612,"c":37463.9510573693,"v":186391.5586354339,"t":1724353200}
+{"o":37463.9510573693,"h":37683.3975491682,"l":37446.7116134657,"c":37642.9900179042,"v":259885.9897029224,"t":1724356800}
+{"o":37642.9900179042,"h":37735.4038405588,"l":37546.6231139445,"c":37631.0882325536,"v":180792.7576860674,"t":1724360400}
+{"o":37631.0882325536,"h":37656.3125234689,"l":37554.3883847078,"c":37595.2239907098,"v":157633.7336273612,"t":1724364000}
+{"o":37595.2239907098,"h":37654.3355229602,"l":37546.7253610796,"c":37600.6050534824,"v":165863.5670836927,"t":1724367600}
+{"o":37600.6050534824,"h":38174.8413999386,"l":37584.6715178191,"c":37903.2161006219,"v":248011.7966125683,"t":1724371200}
+{"o":37903.2161006219,"h":37998.0695454732,"l":37773.62252526,"c":37991.9971720833,"v":212945.3380350455,"t":1724374800}
+{"o":37991.9971720833,"h":38248.7201898858,"l":37945.6352797572,"c":38006.4650894948,"v":241773.999204575,"t":1724378400}
+{"o":38006.4650894948,"h":38084.5850006824,"l":37891.831704019,"c":37923.6665590057,"v":173117.5232674325,"t":1724382000}
+{"o":37923.6665590057,"h":38073.5329285077,"l":37890.8354358857,"c":37903.2086294767,"v":161802.920303718,"t":1724385600}
+{"o":37903.2086294767,"h":38302.3174791204,"l":37903.2086294767,"c":38182.231349325,"v":183269.8620593172,"t":1724389200}
+{"o":38182.231349325,"h":38305.2536716201,"l":38034.8105513913,"c":38220.1235351087,"v":171911.8642115536,"t":1724392800}
+{"o":38220.1235351087,"h":38259.7632843901,"l":38064.0903561734,"c":38104.3494344211,"v":159871.1618772426,"t":1724396400}
+{"o":38104.3494344211,"h":38195.8012124843,"l":38057.0502464002,"c":38103.6037695309,"v":133264.9067972453,"t":1724400000}
+{"o":38103.6037695309,"h":38103.6037695309,"l":37854.0737890246,"c":37883.6628871799,"v":203524.7984988358,"t":1724403600}
+{"o":37883.6628871799,"h":37998.3693328559,"l":37860.3846235514,"c":37871.5685003218,"v":133117.7894900051,"t":1724407200}
+{"o":37871.5685003218,"h":37892.2189739764,"l":37628.2711230445,"c":37650.7351359363,"v":170956.4365997474,"t":1724410800}
+{"o":37650.7351359363,"h":37943.4893578022,"l":37650.7351359363,"c":37906.171485496,"v":165994.389988697,"t":1724414400}
+{"o":37906.171485496,"h":37967.2406307471,"l":37683.4334481056,"c":37966.1052693888,"v":215309.3398134449,"t":1724418000}
+{"o":37966.1052693888,"h":38614.8592202339,"l":37465.895182279,"c":37692.8516255453,"v":832285.7113853169,"t":1724421600}
+{"o":37692.8516255453,"h":38073.6139940493,"l":37621.0078580681,"c":37896.2665477385,"v":361570.9499575891,"t":1724425200}
+{"o":37896.2665477385,"h":38114.6542035785,"l":37815.2509492734,"c":38074.9800140238,"v":260147.8870702085,"t":1724428800}
+{"o":38074.9800140238,"h":38993.3661163439,"l":38070.1736266216,"c":38901.8424053728,"v":409555.6209097605,"t":1724432400}
+{"o":38901.8424053728,"h":39279.468165772,"l":38750.0666926242,"c":38930.8333195819,"v":530264.1669588822,"t":1724436000}
+{"o":38930.8333195819,"h":39440.0774623615,"l":38910.4489854566,"c":39311.4064459731,"v":332718.4495624493,"t":1724439600}
+{"o":39311.4064459731,"h":39810.6154095715,"l":39301.9809577594,"c":39635.3347230091,"v":340214.6643005883,"t":1724443200}
+{"o":39635.3347230091,"h":40002.9511603299,"l":39595.4274952211,"c":39968.9576547278,"v":336797.6754429402,"t":1724446800}
+{"o":39968.9576547278,"h":40446.4787140846,"l":39791.1671993852,"c":39893.8566981423,"v":389107.3616553643,"t":1724450400}
+{"o":39893.8566981423,"h":40344.4890353339,"l":39893.8566981423,"c":40255.4846068257,"v":237449.0292087705,"t":1724454000}
+{"o":40255.4846068257,"h":40507.8654455753,"l":40006.7969213449,"c":40220.955497425,"v":286482.9477492548,"t":1724457600}
+{"o":40220.955497425,"h":40264.6996600892,"l":39906.3357741723,"c":40262.2916018027,"v":202745.1779343055,"t":1724461200}
+{"o":40262.2916018027,"h":40601.8343309185,"l":39887.479589225,"c":40274.5828889339,"v":187358.7276836038,"t":1724464800}
+{"o":40274.5828889339,"h":40349.3669150689,"l":40186.0726654655,"c":40251.8386542691,"v":147006.0190595967,"t":1724468400}
+{"o":40251.8386542691,"h":40471.2106152711,"l":40220.726295945,"c":40449.6761593555,"v":136279.4729168267,"t":1724472000}
+{"o":40449.6761593555,"h":40805.4777326583,"l":40421.7941943018,"c":40577.0392687504,"v":209685.5633205023,"t":1724475600}
+{"o":40577.0392687504,"h":40681.1288541236,"l":40449.7410357663,"c":40450.7352536557,"v":211464.4833220171,"t":1724479200}
+{"o":40450.7352536557,"h":40634.4557937809,"l":40450.4436507182,"c":40606.5665258139,"v":135476.9977639663,"t":1724482800}
+{"o":40606.5665258139,"h":40867.056300166,"l":40527.7935792295,"c":40851.4809132011,"v":206687.6613049912,"t":1724486400}
+{"o":40851.4809132011,"h":41482.5744190793,"l":40692.8046293521,"c":41370.1718586584,"v":191216.0519669068,"t":1724490000}
+{"o":41370.1718586584,"h":41689.8681274847,"l":41208.0713804191,"c":41438.7590397734,"v":276766.7445536252,"t":1724493600}
+{"o":41438.7590397734,"h":41632.5254014472,"l":41295.9994783338,"c":41322.1497768247,"v":225011.8525175634,"t":1724497200}
+{"o":41322.1497768247,"h":41572.8064928621,"l":41226.8295619976,"c":41308.2883757756,"v":225035.7696582988,"t":1724500800}
+{"o":41308.2883757756,"h":41479.6141902004,"l":41271.5825784153,"c":41479.5754174127,"v":262750.43320039,"t":1724504400}
+{"o":41479.5754174127,"h":41679.4721403887,"l":41308.0233351987,"c":41679.4721403887,"v":260025.4955765832,"t":1724508000}
+{"o":41679.4721403887,"h":41979.3836520801,"l":41539.6921306493,"c":41863.771044132,"v":289273.9393927061,"t":1724511600}
+{"o":41863.771044132,"h":42581.5568569857,"l":41830.9042549389,"c":42322.2098835945,"v":449424.6456691211,"t":1724515200}
+{"o":42322.2098835945,"h":42618.2809394685,"l":42140.8423541959,"c":42239.3520933266,"v":389410.9750486761,"t":1724518800}
+{"o":42239.3520933266,"h":42558.9863717855,"l":42060.9403807439,"c":42387.322709348,"v":328084.0185450536,"t":1724522400}
+{"o":42387.322709348,"h":42532.5139912,"l":42109.0166982146,"c":42161.4341701932,"v":233556.846982308,"t":1724526000}
+{"o":42161.4341701932,"h":42312.6389750595,"l":42066.525963038,"c":42133.7279080298,"v":204983.2077986193,"t":1724529600}
+{"o":42133.7279080298,"h":42135.9567232542,"l":40873.1572646436,"c":41352.976350895,"v":379872.0351000389,"t":1724533200}
+{"o":41352.976350895,"h":41856.2378340738,"l":41340.2922516605,"c":41758.8170050875,"v":300277.84095069,"t":1724536800}
+{"o":41758.8170050875,"h":42232.5037607974,"l":41719.601811116,"c":42179.8000994057,"v":198555.459207336,"t":1724540400}
+{"o":42179.8000994057,"h":42192.3059245609,"l":41652.4002434267,"c":41715.4417177008,"v":272747.9894445796,"t":1724544000}
+{"o":41715.4417177008,"h":41986.6717563997,"l":41331.3463871685,"c":41538.5253464851,"v":277541.5586856405,"t":1724547600}
+{"o":41538.5253464851,"h":41765.9907255541,"l":41519.5469331001,"c":41693.3581474295,"v":159355.0518815079,"t":1724551200}
+{"o":41693.3581474295,"h":41724.4216605268,"l":41321.69393567,"c":41558.4099896926,"v":206323.3971903379,"t":1724554800}
+{"o":41558.4099896926,"h":41697.3471115269,"l":41341.1105507577,"c":41697.3471115269,"v":184479.7554025652,"t":1724558400}
+{"o":41697.3471115269,"h":41759.1227031844,"l":41543.8152379515,"c":41573.9947909516,"v":221226.8148078171,"t":1724562000}
+{"o":41573.9947909516,"h":41610.3590373423,"l":41362.368713329,"c":41421.0106136337,"v":186061.2982364015,"t":1724565600}
+{"o":41421.0106136337,"h":41421.0106136337,"l":40769.2183083398,"c":40991.8501742986,"v":283050.7626616496,"t":1724569200}
+{"o":40991.8501742986,"h":41296.1818265438,"l":40899.403150209,"c":41277.0885998529,"v":201539.5037717863,"t":1724572800}
+{"o":41277.0885998529,"h":41463.5853835111,"l":41139.3638088925,"c":41344.3155086906,"v":181668.6142940074,"t":1724576400}
+{"o":41344.3155086906,"h":41361.1150050067,"l":41044.5390726632,"c":41166.5517394232,"v":151550.9827538332,"t":1724580000}
+{"o":41166.5517394232,"h":41461.1276582141,"l":41147.2558377042,"c":41292.7730285206,"v":177517.8047883713,"t":1724583600}
+{"o":41292.7730285206,"h":41450.22967109,"l":41208.9568915412,"c":41450.22967109,"v":137431.5489684368,"t":1724587200}
+{"o":41450.22967109,"h":41763.7274957869,"l":41419.0542581411,"c":41616.1141423447,"v":256337.9364382503,"t":1724590800}
+{"o":41616.1141423447,"h":41963.3440920981,"l":41613.6134984421,"c":41772.0952382546,"v":222240.40495925,"t":1724594400}
+{"o":41772.0952382546,"h":41997.2195077443,"l":41657.7048557807,"c":41840.6490977554,"v":239505.2323792957,"t":1724598000}
+{"o":41840.6490977554,"h":42100.9221786979,"l":41622.1294738478,"c":41761.7982218674,"v":236283.7381222571,"t":1724601600}
+{"o":41761.7982218674,"h":41962.0810650781,"l":41688.095656785,"c":41874.028090037,"v":190083.2721618972,"t":1724605200}
+{"o":41874.028090037,"h":42008.8373973605,"l":41733.012481631,"c":41893.0929234887,"v":194850.681903975,"t":1724608800}
+{"o":41893.0929234887,"h":41962.0697036375,"l":41685.2168401511,"c":41791.6391942488,"v":181689.3078950295,"t":1724612400}
+{"o":41791.6391942488,"h":41896.8033299601,"l":41647.1671113942,"c":41738.7638238775,"v":193588.1093863701,"t":1724616000}
+{"o":41738.7638238775,"h":42417.8331803041,"l":41705.1212896764,"c":42353.9414010311,"v":323277.1853944354,"t":1724619600}
+{"o":42353.9414010311,"h":42539.9819762149,"l":42045.1012224803,"c":42176.3291160059,"v":244205.4452364027,"t":1724623200}
+{"o":42176.3291160059,"h":42347.9467884368,"l":41615.4906944141,"c":41731.6271165719,"v":290760.5291870171,"t":1724626800}
+{"o":41731.6271165719,"h":41986.7076162295,"l":41564.3607110037,"c":41767.2069197334,"v":277910.3594573613,"t":1724630400}
+{"o":41767.2069197334,"h":41810.5978768199,"l":41467.5733326888,"c":41503.2070345384,"v":203178.1120492292,"t":1724634000}
+{"o":41503.2070345384,"h":41642.8410303121,"l":41343.8366360292,"c":41638.0763386087,"v":204331.6943286314,"t":1724637600}
+{"o":41638.0763386087,"h":42054.1053037191,"l":41569.0562098274,"c":42045.4981465593,"v":167032.4342566646,"t":1724641200}
+{"o":23360.3893186058,"h":23566.3845371153,"l":23346.9863806397,"c":23360.3893186058,"v":776450.9108888266,"t":1717444800}
+{"o":23360.3893186058,"h":23421.4408537629,"l":23270.9692883443,"c":23331.2832260071,"v":655967.7620763008,"t":1717448400}
+{"o":23331.2832260071,"h":23352.4898476709,"l":23257.2947147903,"c":23324.1549123961,"v":393831.2992177492,"t":1717452000}
+{"o":23324.1549123961,"h":23352.3779933001,"l":23194.0502653625,"c":23268.8822599024,"v":368126.3172160829,"t":1717455600}
+{"o":23268.8822599024,"h":23370.4124450648,"l":23187.8248861952,"c":23332.4969397945,"v":412992.7237825663,"t":1717459200}
+{"o":23332.4969397945,"h":23517.770054854,"l":23259.8784024789,"c":23486.3480603914,"v":407083.6049819706,"t":1717462800}
+{"o":23486.3480603914,"h":23486.3480603914,"l":23371.7978990176,"c":23431.4016534931,"v":329051.8776932337,"t":1717466400}
+{"o":23431.4016534931,"h":23494.0869334645,"l":23394.3554546028,"c":23470.9693626473,"v":322251.9487924653,"t":1717470000}
+{"o":23470.9693626473,"h":23558.0986594029,"l":23399.1576000759,"c":23433.5807942657,"v":335827.1621892271,"t":1717473600}
+{"o":23433.5807942657,"h":23475.2789735498,"l":23303.058517347,"c":23303.058517347,"v":305429.3730391289,"t":1717477200}
+{"o":23303.058517347,"h":23404.2205170461,"l":23250.6461153861,"c":23357.3272984057,"v":412415.9077649051,"t":1717480800}
+{"o":23357.3272984057,"h":23395.94523387,"l":23289.0832199328,"c":23289.0832199328,"v":296699.784892425,"t":1717484400}
+{"o":23289.0832199328,"h":23382.795983935,"l":23252.0977209604,"c":23257.7381713171,"v":319671.6446532176,"t":1717488000}
+{"o":23257.7381713171,"h":23304.8220324012,"l":23102.9986569191,"c":23214.4072247911,"v":315754.3057381992,"t":1717491600}
+{"o":23214.4072247911,"h":23354.1605913181,"l":23184.825599882,"c":23331.0363859222,"v":304425.8995842778,"t":1717495200}
+{"o":23331.0363859222,"h":23377.0605541945,"l":23282.4073201019,"c":23338.7852561245,"v":321558.8145237464,"t":1717498800}
+{"o":23338.7852561245,"h":23428.6739715983,"l":23301.5919835919,"c":23372.1504332258,"v":389315.4819305814,"t":1717502400}
+{"o":23372.1504332258,"h":23488.2219742358,"l":23314.9654405343,"c":23437.1709881855,"v":543724.3909211396,"t":1717506000}
+{"o":23437.1709881855,"h":23580.1047081764,"l":23364.7427503537,"c":23407.7877020066,"v":542797.3893916581,"t":1717509600}
+{"o":23407.7877020066,"h":23675.6073644828,"l":23357.8426720684,"c":23675.6073644828,"v":497862.5707778016,"t":1717513200}
+{"o":23675.6073644828,"h":23969.7954740512,"l":23665.1692247215,"c":23890.2554881138,"v":672114.7964645284,"t":1717516800}
+{"o":23890.2554881138,"h":23908.2741111562,"l":23732.1963267009,"c":23867.2519419143,"v":464543.9774078411,"t":1717520400}
+{"o":23867.2519419143,"h":24029.9115647826,"l":23848.1724918831,"c":23964.9839529918,"v":429718.9147484193,"t":1717524000}
+{"o":23964.9839529918,"h":23964.9839529918,"l":23749.8242617719,"c":23906.4753844092,"v":487657.8296211933,"t":1717527600}
+{"o":23906.4753844092,"h":23962.2227158023,"l":23736.0262900176,"c":23898.3059912801,"v":446879.7479914675,"t":1717531200}
+{"o":23898.3059912801,"h":23981.0411927344,"l":23843.4420509259,"c":23922.5087303622,"v":387577.8563192702,"t":1717534800}
+{"o":23922.5087303622,"h":24117.7609855511,"l":23922.5087303622,"c":24108.4482147268,"v":623095.3019424938,"t":1717538400}
+{"o":24108.4482147268,"h":24243.9441918098,"l":24062.7011921098,"c":24219.897011097,"v":403762.4835086641,"t":1717542000}
+{"o":24219.897011097,"h":24331.5493482168,"l":24143.3792512738,"c":24269.6275044622,"v":408318.0367730467,"t":1717545600}
+{"o":24269.6275044622,"h":24471.4249579905,"l":24195.428630836,"c":24408.5461043133,"v":382637.6471977585,"t":1717549200}
+{"o":24408.5461043133,"h":24660.4215687561,"l":24370.1088659989,"c":24464.5440418479,"v":514170.0704770718,"t":1717552800}
+{"o":24464.5440418479,"h":24518.5659165021,"l":24343.3899971379,"c":24395.8831600035,"v":359043.0779247435,"t":1717556400}
+{"o":24395.8831600035,"h":24461.2831110134,"l":24304.4379332095,"c":24418.6429851122,"v":362508.3684422229,"t":1717560000}
+{"o":24418.6429851122,"h":24507.4022884709,"l":24323.4150979736,"c":24475.6685912303,"v":383382.5066569566,"t":1717563600}
+{"o":24475.6685912303,"h":24573.1225347862,"l":24459.120751596,"c":24542.203511487,"v":374958.9241106789,"t":1717567200}
+{"o":24542.203511487,"h":24582.3737406828,"l":24450.8384776166,"c":24463.9949116114,"v":453086.8040392975,"t":1717570800}
+{"o":24463.9949116114,"h":24498.2082781584,"l":24341.3466189291,"c":24411.7046613451,"v":493128.1561823084,"t":1717574400}
+{"o":24411.7046613451,"h":24552.7264498051,"l":24369.9754133292,"c":24462.6400948185,"v":484822.2527316358,"t":1717578000}
+{"o":24462.6400948185,"h":24512.1203314529,"l":24334.7231659491,"c":24334.7231659491,"v":459150.9135867233,"t":1717581600}
+{"o":24334.7231659491,"h":24402.7150412475,"l":24278.6859337291,"c":24391.7087053395,"v":436444.912978971,"t":1717585200}
+{"o":24391.7087053395,"h":24487.7318178285,"l":24268.2535401529,"c":24393.7830853991,"v":553367.8559489831,"t":1717588800}
+{"o":24393.7830853991,"h":24534.2499523981,"l":24288.392499077,"c":24323.6686172679,"v":727688.2266746816,"t":1717592400}
+{"o":24323.6686172679,"h":24427.1438736125,"l":24166.7494230449,"c":24371.3700822563,"v":647334.2029094035,"t":1717596000}
+{"o":24371.3700822563,"h":24704.5041683112,"l":24357.4791281026,"c":24649.7436395412,"v":584454.6221607925,"t":1717599600}
+{"o":24649.7436395412,"h":24769.6915878168,"l":24514.5278476154,"c":24547.4404796773,"v":585720.7444555575,"t":1717603200}
+{"o":24547.4404796773,"h":24741.6583874252,"l":24525.5257738942,"c":24638.403418195,"v":504327.7192944777,"t":1717606800}
+{"o":24638.403418195,"h":24702.7430461625,"l":24353.9150050052,"c":24432.9086683141,"v":542050.4753732855,"t":1717610400}
+{"o":24432.9086683141,"h":24474.1869155602,"l":24332.0799989419,"c":24401.9120233745,"v":463841.1363367934,"t":1717614000}
+{"o":24401.9120233745,"h":24486.134862267,"l":24372.48912222,"c":24470.6368595335,"v":425058.5773307055,"t":1717617600}
+{"o":24470.6368595335,"h":24481.3892574661,"l":24384.6610914925,"c":24425.3779203688,"v":398608.2572230533,"t":1717621200}
+{"o":24425.3779203688,"h":24521.1905839559,"l":24398.1164050841,"c":24434.0544513276,"v":413625.2679632615,"t":1717624800}
+{"o":24434.0544513276,"h":24501.843217773,"l":24404.7958038071,"c":24479.0779363545,"v":423860.7376391983,"t":1717628400}
+{"o":24479.0779363545,"h":24529.6604743411,"l":24424.1963784811,"c":24502.9989326033,"v":388994.4550637208,"t":1717632000}
+{"o":24502.9989326033,"h":24577.8291853678,"l":24432.023158042,"c":24490.0025868647,"v":385235.0102790852,"t":1717635600}
+{"o":24490.0025868647,"h":24605.0564027036,"l":24478.1924944885,"c":24595.6807359783,"v":371333.9984438688,"t":1717639200}
+{"o":24595.6807359783,"h":24595.6807359783,"l":24493.7292028689,"c":24525.9162622038,"v":350171.9309123076,"t":1717642800}
+{"o":24525.9162622038,"h":24602.9331630404,"l":24344.1484831811,"c":24509.6947025402,"v":426115.2406619705,"t":1717646400}
+{"o":24509.6947025402,"h":24509.6947025402,"l":24298.6794382605,"c":24306.0775302962,"v":350172.5275404846,"t":1717650000}
+{"o":24306.0775302962,"h":24344.4663041374,"l":24198.8677648492,"c":24257.1509028818,"v":357840.5377611025,"t":1717653600}
+{"o":24257.1509028818,"h":24367.4072295516,"l":24193.4545470767,"c":24348.2976107438,"v":450107.4333949531,"t":1717657200}
+{"o":24348.2976107438,"h":24412.5651963638,"l":24269.2591985356,"c":24395.4873656265,"v":507056.5356952446,"t":1717660800}
+{"o":24395.4873656265,"h":24525.1092720391,"l":24341.3538084082,"c":24383.8566599125,"v":483209.7187342914,"t":1717664400}
+{"o":24383.8566599125,"h":24385.1179830429,"l":24270.4597774331,"c":24362.3490902537,"v":508651.6409146105,"t":1717668000}
+{"o":24362.3490902537,"h":24410.9174269762,"l":24326.3737001443,"c":24410.9174269762,"v":477207.2118830972,"t":1717671600}
+{"o":24410.9174269762,"h":24467.5361618778,"l":24330.954237336,"c":24386.5242677755,"v":515203.3596022959,"t":1717675200}
+{"o":24386.5242677755,"h":24448.456488681,"l":24316.4565894646,"c":24343.8376803141,"v":494985.4655217276,"t":1717678800}
+{"o":24343.8376803141,"h":24432.8066506296,"l":24292.3941702677,"c":24431.485445673,"v":715567.7544500898,"t":1717682400}
+{"o":24431.485445673,"h":24498.617311467,"l":24379.897769439,"c":24390.7272189229,"v":882959.8692451984,"t":1717686000}
+{"o":24390.7272189229,"h":24409.1556462134,"l":24169.8701464302,"c":24204.6796957983,"v":720691.8301018709,"t":1717689600}
+{"o":24204.6796957983,"h":24312.6204692539,"l":24102.3478879814,"c":24233.7540648411,"v":863381.4018612336,"t":1717693200}
+{"o":24233.7540648411,"h":24262.0337926735,"l":24068.0037697963,"c":24125.1956281703,"v":782682.905654265,"t":1717696800}
+{"o":24125.1956281703,"h":24126.1269763241,"l":23735.4039895299,"c":23843.504125115,"v":908723.3786496635,"t":1717700400}
+{"o":23843.504125115,"h":24090.2148812258,"l":23634.3139573219,"c":24031.5274795213,"v":810113.0762238838,"t":1717704000}
+{"o":24031.5274795213,"h":24087.0370578281,"l":23944.0776195574,"c":23990.4846267071,"v":648996.7695470965,"t":1717707600}
+{"o":23990.4846267071,"h":24076.3255601812,"l":23951.3673186278,"c":24052.6712373438,"v":613220.6406731132,"t":1717711200}
+{"o":24052.6712373438,"h":24086.2460200283,"l":23887.8137747917,"c":23990.7658248241,"v":682073.1132955892,"t":1717714800}
+{"o":23990.7658248241,"h":24053.6054349925,"l":23942.8187183783,"c":23989.0669918276,"v":619601.2478449101,"t":1717718400}
+{"o":23989.0669918276,"h":24019.317264457,"l":23884.1764827118,"c":23983.2451172725,"v":557097.8905051034,"t":1717722000}
+{"o":23983.2451172725,"h":24046.0490366728,"l":23830.7422339395,"c":23952.5008570724,"v":584501.0988805,"t":1717725600}
+{"o":23952.5008570724,"h":24054.1013325742,"l":23928.5691745672,"c":24054.1013325742,"v":495790.6282421274,"t":1717729200}
+{"o":24054.1013325742,"h":24300.9067851106,"l":24025.8054485087,"c":24260.8141276591,"v":491347.1421586412,"t":1717732800}
+{"o":24260.8141276591,"h":24337.0007397084,"l":24214.5992083236,"c":24274.4130512379,"v":466979.5402685073,"t":1717736400}
+{"o":24274.4130512379,"h":24322.5067735902,"l":24221.8102047112,"c":24295.8723747017,"v":453778.0765635045,"t":1717740000}
+{"o":24295.8723747017,"h":24333.276104346,"l":24247.1215083397,"c":24260.3975038954,"v":539957.1533141222,"t":1717743600}
+{"o":24260.3975038954,"h":24312.9253004764,"l":24223.229852154,"c":24263.0737333232,"v":456103.0491623228,"t":1717747200}
+{"o":24263.0737333232,"h":24278.9272528565,"l":24165.0454837045,"c":24207.0817195992,"v":461139.3254994578,"t":1717750800}
+{"o":24207.0817195992,"h":24245.0737046197,"l":24092.6967923475,"c":24168.1537487771,"v":474504.9352047364,"t":1717754400}
+{"o":24168.1537487771,"h":24289.6535762756,"l":24112.940322392,"c":24264.4921331502,"v":549752.3954434464,"t":1717758000}
+{"o":24264.4921331502,"h":24364.2459946879,"l":23862.0879962996,"c":24123.3795295554,"v":958575.7697164669,"t":1717761600}
+{"o":24123.3795295554,"h":24224.9333666132,"l":24041.3726425528,"c":24169.612833557,"v":797498.0381722942,"t":1717765200}
+{"o":24169.612833557,"h":24218.0401127728,"l":24002.9203795778,"c":24176.1817474486,"v":977039.3579953065,"t":1717768800}
+{"o":24176.1817474486,"h":24176.1817474486,"l":23877.2211240213,"c":23979.9997587274,"v":992863.041580471,"t":1717772400}
+{"o":23979.9997587274,"h":24022.2271356906,"l":23760.206632243,"c":23787.538998542,"v":1019728.0527218364,"t":1717776000}
+{"o":23787.538998542,"h":23793.5893873906,"l":23304.7936392132,"c":23344.0060075696,"v":1259423.4526176199,"t":1717779600}
+{"o":23344.0060075696,"h":23344.0060075696,"l":21675.8361089679,"c":22702.9385489726,"v":2619062.6032583574,"t":1717783200}
+{"o":22702.9385489726,"h":23587.6854755798,"l":22585.9001971061,"c":22848.1344205368,"v":1098079.3194473435,"t":1717786800}
+{"o":22848.1344205368,"h":22991.7447005998,"l":22628.8348191181,"c":22943.4219463304,"v":879157.1478717009,"t":1717790400}
+{"o":22943.4219463304,"h":22998.286695821,"l":22879.107763708,"c":22918.9243054627,"v":1030784.7888464294,"t":1717794000}
+{"o":22918.9243054627,"h":23013.1977650325,"l":22884.0406997666,"c":22995.798238184,"v":1040255.191431368,"t":1717797600}
+{"o":22995.798238184,"h":23019.1296321494,"l":22900.33437722,"c":22907.1624018632,"v":710002.8093823588,"t":1717801200}
+{"o":22907.1624018632,"h":22918.0107553942,"l":22824.8141907013,"c":22855.5986965001,"v":680575.8657603412,"t":1717804800}
+{"o":22855.5986965001,"h":23014.8759989408,"l":22846.2763945416,"c":22995.8471214251,"v":524530.605723241,"t":1717808400}
+{"o":22995.8471214251,"h":22998.6310170774,"l":22872.0729114698,"c":22920.6457323557,"v":431017.4796874554,"t":1717812000}
+{"o":22920.6457323557,"h":22981.9991842806,"l":22888.8780089027,"c":22935.0429083772,"v":387029.8347671117,"t":1717815600}
+{"o":22935.0429083772,"h":22961.577078596,"l":22831.0709913418,"c":22845.811786453,"v":425893.9505593058,"t":1717819200}
+{"o":22845.811786453,"h":22950.7279601808,"l":22772.516548279,"c":22896.5483478796,"v":420133.1426994537,"t":1717822800}
+{"o":22896.5483478796,"h":22946.9623129039,"l":22855.0527943733,"c":22922.9829687152,"v":509720.1164097334,"t":1717826400}
+{"o":22922.9829687152,"h":23089.7577702426,"l":22922.9829687152,"c":23067.7036133872,"v":377403.8190572162,"t":1717830000}
+{"o":23067.7036133872,"h":23071.0244783508,"l":22909.6247924737,"c":22927.3578756816,"v":387425.4275958266,"t":1717833600}
+{"o":22927.3578756816,"h":22939.6841235035,"l":22852.3110105035,"c":22892.6174244174,"v":436720.204434582,"t":1717837200}
+{"o":22892.6174244174,"h":22904.4971958891,"l":22758.6751533785,"c":22841.3633463557,"v":483020.4487588285,"t":1717840800}
+{"o":22841.3633463557,"h":22878.4411269742,"l":22573.0532169487,"c":22630.1944564382,"v":566915.6680712041,"t":1717844400}
+{"o":22630.1944564382,"h":22675.4359104591,"l":22205.9206817828,"c":22546.231527769,"v":566000.0255795338,"t":1717848000}
+{"o":22546.231527769,"h":22624.5703983998,"l":22178.8448593345,"c":22624.5703983998,"v":767079.2127427877,"t":1717851600}
+{"o":22624.5703983998,"h":22737.9814662759,"l":22196.9477250859,"c":22714.8170798795,"v":525090.6404462983,"t":1717855200}
+{"o":22714.8170798795,"h":22754.7424361884,"l":22545.2993641065,"c":22588.13172854,"v":761176.9866334972,"t":1717858800}
+{"o":22588.13172854,"h":22637.1028335549,"l":22410.3685877806,"c":22526.4181794496,"v":568292.8704528735,"t":1717862400}
+{"o":22526.4181794496,"h":22614.9551832609,"l":22214.4218412888,"c":22609.2933932638,"v":574218.4537840213,"t":1717866000}
+{"o":22609.2933932638,"h":22719.3744426117,"l":22547.5325576239,"c":22562.5025428583,"v":914986.8713689964,"t":1717869600}
+{"o":22562.5025428583,"h":22628.2676183594,"l":22206.7617102384,"c":22539.6104404644,"v":544253.3569816102,"t":1717873200}
+{"o":22539.6104404644,"h":22570.706908919,"l":22372.2345943363,"c":22460.1339630821,"v":431407.2296628078,"t":1717876800}
+{"o":22460.1339630821,"h":22477.7818693077,"l":22379.251994061,"c":22402.5218568002,"v":393142.6380918688,"t":1717880400}
+{"o":22402.5218568002,"h":22419.2802469492,"l":22187.7859960304,"c":22352.4866397445,"v":416364.6887044882,"t":1717884000}
+{"o":22352.4866397445,"h":22371.7234888616,"l":22045.3325317094,"c":22262.5714168408,"v":425831.474131599,"t":1717887600}
+{"o":22262.5714168408,"h":22359.2096701856,"l":22241.9059043304,"c":22307.7354051931,"v":416780.2392534644,"t":1717891200}
+{"o":22307.7354051931,"h":22394.6876371019,"l":22282.0493302482,"c":22375.0031614667,"v":378982.3652655115,"t":1717894800}
+{"o":22375.0031614667,"h":22375.3843662183,"l":21822.940652777,"c":22169.822873305,"v":456553.7943490006,"t":1717898400}
+{"o":22169.822873305,"h":22289.9452437109,"l":22057.9378675963,"c":22255.076755884,"v":379743.6955845376,"t":1717902000}
+{"o":22255.076755884,"h":22372.321869631,"l":22243.7760568184,"c":22292.873443447,"v":302244.0055961016,"t":1717905600}
+{"o":22292.873443447,"h":22449.8713577701,"l":21980.8827112633,"c":22404.502762556,"v":398889.8599814618,"t":1717909200}
+{"o":22404.502762556,"h":22487.7294968847,"l":22388.8712799706,"c":22463.8945006368,"v":353257.4738673209,"t":1717912800}
+{"o":22463.8945006368,"h":22530.8146621591,"l":22412.0578464148,"c":22428.5455738301,"v":312553.116296959,"t":1717916400}
+{"o":22428.5455738301,"h":22519.258846503,"l":22371.8446385595,"c":22500.3920187856,"v":264901.5143134447,"t":1717920000}
+{"o":22500.3920187856,"h":22538.8182049981,"l":22454.8398397387,"c":22497.0667341834,"v":281038.323088158,"t":1717923600}
+{"o":22497.0667341834,"h":22497.6320088908,"l":22244.9175091462,"c":22428.0590355537,"v":317756.6452042312,"t":1717927200}
+{"o":22428.0590355537,"h":22516.6312275572,"l":22194.4173972775,"c":22495.8785208496,"v":315400.2286329214,"t":1717930800}
+{"o":22495.8785208496,"h":22787.9941913632,"l":22447.9415046726,"c":22724.2198958385,"v":461926.9311047287,"t":1717934400}
+{"o":22724.2198958385,"h":22756.6570057785,"l":22512.1112818173,"c":22635.9108486454,"v":510291.6746364281,"t":1717938000}
+{"o":22635.9108486454,"h":22772.5532137875,"l":22612.4526572122,"c":22763.2333214924,"v":467921.8129101308,"t":1717941600}
+{"o":22763.2333214924,"h":22833.0841223741,"l":22721.3258630487,"c":22813.2449104508,"v":484506.0024252883,"t":1717945200}
+{"o":22813.2449104508,"h":22822.0374470056,"l":22707.2420500939,"c":22743.2813640231,"v":447678.8926370709,"t":1717948800}
+{"o":22743.2813640231,"h":22760.4234505623,"l":22653.2356315283,"c":22698.3397797895,"v":469563.5737914328,"t":1717952400}
+{"o":22698.3397797895,"h":22936.7829004377,"l":22653.0301504378,"c":22912.9467017033,"v":450578.7790190522,"t":1717956000}
+{"o":22912.9467017033,"h":22996.2041027772,"l":22867.4485440307,"c":22880.2619595243,"v":553946.1393283851,"t":1717959600}
+{"o":22880.2619595243,"h":22880.2619595243,"l":22748.803269495,"c":22777.1840934865,"v":455762.6848288988,"t":1717963200}
+{"o":22777.1840934865,"h":22863.3046648978,"l":22745.1673533056,"c":22834.0083068371,"v":451286.0045987417,"t":1717966800}
+{"o":22834.0083068371,"h":22903.4148840443,"l":22794.6495195304,"c":22843.0869105545,"v":387901.5244268168,"t":1717970400}
+{"o":22843.0869105545,"h":22877.0445505558,"l":22820.3244411336,"c":22865.6770563609,"v":284457.6655864515,"t":1717974000}
+{"o":22865.6770563609,"h":22882.3623918961,"l":22656.4771272878,"c":22728.498077607,"v":449738.5816295976,"t":1717977600}
+{"o":22728.498077607,"h":22817.4182041789,"l":22671.460306751,"c":22744.6548696056,"v":322084.9938026667,"t":1717981200}
+{"o":22744.6548696056,"h":22804.2992569624,"l":22672.5372232474,"c":22701.1110801296,"v":308026.0047837341,"t":1717984800}
+{"o":22701.1110801296,"h":22702.6474628039,"l":22516.6983317993,"c":22545.3965624503,"v":529350.9823568255,"t":1717988400}
+{"o":22545.3965624503,"h":22642.1523593374,"l":22472.4091818514,"c":22603.2007573991,"v":366585.3528806388,"t":1717992000}
+{"o":22603.2007573991,"h":22604.4504208006,"l":22468.6497589232,"c":22545.7178254263,"v":338161.7290081184,"t":1717995600}
+{"o":22545.7178254263,"h":22572.2704428156,"l":22391.2114366536,"c":22454.0981054708,"v":406765.5533620637,"t":1717999200}
+{"o":22454.0981054708,"h":22465.0105311508,"l":22206.5400631027,"c":22227.9112424348,"v":370848.0534931708,"t":1718002800}
+{"o":22227.9112424348,"h":22536.1737420237,"l":22218.6422166996,"c":22468.5951913967,"v":387943.867774848,"t":1718006400}
+{"o":22468.5951913967,"h":22594.1397785615,"l":22361.8542032652,"c":22575.7546059587,"v":324312.0964860486,"t":1718010000}
+{"o":22575.7546059587,"h":22589.8581250752,"l":22496.9609683977,"c":22536.5273102169,"v":355280.8700135963,"t":1718013600}
+{"o":22536.5273102169,"h":22554.6864019276,"l":22444.3080862267,"c":22482.7864524972,"v":391247.4620691318,"t":1718017200}
+{"o":22482.7864524972,"h":22491.281582294,"l":22333.4628341317,"c":22350.6121140103,"v":396300.7140951355,"t":1718020800}
+{"o":22350.6121140103,"h":22450.3690428183,"l":22240.4756894363,"c":22408.8114992258,"v":559326.8056367654,"t":1718024400}
+{"o":22408.8114992258,"h":22561.8080304166,"l":22299.8974851552,"c":22542.6206176056,"v":526048.4762638322,"t":1718028000}
+{"o":22542.6206176056,"h":23014.9926258989,"l":22529.3540555902,"c":22904.3282908027,"v":702161.8765885793,"t":1718031600}
+{"o":22904.3282908027,"h":22960.404283428,"l":22683.0777903691,"c":22846.6421659954,"v":655330.4962839956,"t":1718035200}
+{"o":22846.6421659954,"h":22945.9541512427,"l":22755.5510344775,"c":22935.7870872695,"v":491406.7707491547,"t":1718038800}
+{"o":22935.7870872695,"h":22972.7863241633,"l":22724.2697956032,"c":22839.2996920631,"v":548415.3669727262,"t":1718042400}
+{"o":22839.2996920631,"h":22850.5110163901,"l":22573.6694722714,"c":22614.744305117,"v":621146.2070396225,"t":1718046000}
+{"o":22614.744305117,"h":22659.0353730666,"l":22427.1424607938,"c":22551.4569545099,"v":625510.74495716,"t":1718049600}
+{"o":22551.4569545099,"h":22613.3138627071,"l":22406.7347095471,"c":22496.6425314714,"v":562594.4724170119,"t":1718053200}
+{"o":22496.6425314714,"h":22511.9722786545,"l":22391.1082648765,"c":22469.3937930564,"v":474040.1409070277,"t":1718056800}
+{"o":22469.3937930564,"h":22482.3256845088,"l":22319.668865563,"c":22428.5942487616,"v":414786.3623025777,"t":1718060400}
+{"o":22428.5942487616,"h":22516.1875690328,"l":22343.5043566066,"c":22409.5806809716,"v":456846.1859973595,"t":1718064000}
+{"o":22409.5806809716,"h":22529.6054745705,"l":21900.2191559775,"c":22047.1257475152,"v":547480.6062374398,"t":1718067600}
+{"o":22047.1257475152,"h":22268.6450131176,"l":21850.8727872909,"c":22092.0261470022,"v":716389.0289658759,"t":1718071200}
+{"o":22092.0261470022,"h":22143.7566336424,"l":21936.6108647475,"c":22010.6136262815,"v":493070.8898239718,"t":1718074800}
+{"o":22010.6136262815,"h":22014.875486455,"l":21524.3755853064,"c":21781.6442169192,"v":538673.3425047641,"t":1718078400}
+{"o":21781.6442169192,"h":21801.5447052448,"l":21652.9373914363,"c":21749.8592678909,"v":403649.5998593163,"t":1718082000}
+{"o":21749.8592678909,"h":21820.8922431307,"l":21510.2490091179,"c":21656.6172338046,"v":420727.7947575729,"t":1718085600}
+{"o":21656.6172338046,"h":21744.498671396,"l":21514.1380294637,"c":21642.6606242356,"v":401870.6645383353,"t":1718089200}
+{"o":21642.6606242356,"h":21787.9154616222,"l":21575.6128977207,"c":21689.0971728679,"v":416816.5606472795,"t":1718092800}
+{"o":21689.0971728679,"h":21768.8205660479,"l":21541.9140611254,"c":21715.2297613709,"v":393150.7401133876,"t":1718096400}
+{"o":21715.2297613709,"h":21903.5180176716,"l":21633.3120679365,"c":21822.5726334487,"v":422395.3190409805,"t":1718100000}
+{"o":21822.5726334487,"h":21828.608672927,"l":21650.3279984562,"c":21672.9587663336,"v":508650.8406814756,"t":1718103600}
+{"o":21672.9587663336,"h":21779.6515730322,"l":21623.055446666,"c":21675.9211602352,"v":522463.356879503,"t":1718107200}
+{"o":21675.9211602352,"h":21759.385360333,"l":21274.9698004461,"c":21314.186994494,"v":716937.1095398084,"t":1718110800}
+{"o":21314.186994494,"h":21534.9251242205,"l":21229.1386172433,"c":21422.0060203147,"v":662055.2366296494,"t":1718114400}
+{"o":21422.0060203147,"h":21490.8237371686,"l":20633.3960872255,"c":20813.7190638229,"v":957436.4033287838,"t":1718118000}
+{"o":20813.7190638229,"h":21096.7237923402,"l":20701.1205248243,"c":20828.0212445533,"v":674144.0172959341,"t":1718121600}
+{"o":20828.0212445533,"h":20951.5604079897,"l":20415.0258123436,"c":20824.031358366,"v":542571.268078536,"t":1718125200}
+{"o":20824.031358366,"h":21082.7561874519,"l":20763.9112827171,"c":20979.4139564657,"v":534652.9791634398,"t":1718128800}
+{"o":20979.4139564657,"h":21134.0979848802,"l":20850.0071565101,"c":21045.8478241694,"v":575636.32722043,"t":1718132400}
+{"o":21045.8478241694,"h":21062.8711835955,"l":20894.4902938885,"c":20920.8134066482,"v":513617.6651622719,"t":1718136000}
+{"o":20920.8134066482,"h":21114.231656446,"l":20912.8384391713,"c":21073.6968565768,"v":657423.1418874984,"t":1718139600}
+{"o":21073.6968565768,"h":21171.6922149244,"l":21000.2149042606,"c":21093.4196701071,"v":439968.681180168,"t":1718143200}
+{"o":21093.4196701071,"h":21191.6546047132,"l":21004.5335630807,"c":21058.774196994,"v":520830.8505385315,"t":1718146800}
+{"o":21058.774196994,"h":21105.2149008905,"l":20757.4879942255,"c":20902.0312514793,"v":640373.5611638509,"t":1718150400}
+{"o":20902.0312514793,"h":20957.3306555956,"l":20355.1443096424,"c":20757.1404385276,"v":678601.2171923148,"t":1718154000}
+{"o":20757.1404385276,"h":21093.5676134073,"l":20654.0831524255,"c":21063.9848821629,"v":508610.1717359883,"t":1718157600}
+{"o":21063.9848821629,"h":21152.0708784142,"l":20851.6632667681,"c":21106.4893967943,"v":394288.3132691946,"t":1718161200}
+{"o":21106.4893967943,"h":21430.2811323535,"l":21092.2594875709,"c":21334.5568468862,"v":450093.3151193014,"t":1718164800}
+{"o":21334.5568468862,"h":21346.6530291847,"l":21161.3264443249,"c":21172.4368764737,"v":379140.4929356507,"t":1718168400}
+{"o":21172.4368764737,"h":21383.7530063377,"l":21171.5080067118,"c":21272.9018997926,"v":354472.9675119897,"t":1718172000}
+{"o":21272.9018997926,"h":21428.8815468471,"l":21259.1010168425,"c":21404.7184853782,"v":334191.4553080142,"t":1718175600}
+{"o":21404.7184853782,"h":21486.5264877653,"l":21319.7491509881,"c":21338.1611892475,"v":288073.4032793865,"t":1718179200}
+{"o":21338.1611892475,"h":21536.2151167352,"l":21299.3447323771,"c":21466.5536093999,"v":396806.9277756051,"t":1718182800}
+{"o":21466.5536093999,"h":21674.2267996751,"l":21466.5536093999,"c":21543.8077087206,"v":488215.7829427308,"t":1718186400}
+{"o":21543.8077087206,"h":21586.5280036679,"l":21394.6343405612,"c":21403.3213631634,"v":447782.0864959827,"t":1718190000}
+{"o":21403.3213631634,"h":22498.3182653347,"l":21388.7409056351,"c":22403.8861848886,"v":928599.8933828353,"t":1718193600}
+{"o":22403.8861848886,"h":22813.9826334574,"l":22326.7752087268,"c":22464.7711712896,"v":783030.0898805506,"t":1718197200}
+{"o":22464.7711712896,"h":22673.5898151754,"l":22378.7623301995,"c":22580.5076684014,"v":659233.7940659029,"t":1718200800}
+{"o":22580.5076684014,"h":22606.8469342044,"l":22246.4508306679,"c":22399.3129658002,"v":620388.8692339465,"t":1718204400}
+{"o":22399.3129658002,"h":22532.2745809875,"l":22265.7381028023,"c":22398.7217555851,"v":627700.3030637422,"t":1718208000}
+{"o":22398.7217555851,"h":22552.2140726276,"l":22316.0820802466,"c":22501.1870936487,"v":659414.0222491099,"t":1718211600}
+{"o":22501.1870936487,"h":22513.3227095167,"l":21923.8594812155,"c":21998.1110959289,"v":1055383.573926958,"t":1718215200}
+{"o":21998.1110959289,"h":22323.5053583109,"l":21284.937619094,"c":21613.9626272632,"v":1061495.8783105216,"t":1718218800}
+{"o":21613.9626272632,"h":21891.9099458587,"l":21471.2436901179,"c":21849.7002067016,"v":659108.5820328888,"t":1718222400}
+{"o":21849.7002067016,"h":21959.9532014364,"l":21786.8860938748,"c":21893.6779353208,"v":597308.2228661822,"t":1718226000}
+{"o":21893.6779353208,"h":21951.1790064041,"l":21828.545145337,"c":21934.7852350923,"v":474912.8034939669,"t":1718229600}
+{"o":21934.7852350923,"h":21943.9160959755,"l":21762.2221255099,"c":21886.5108896003,"v":431132.4463939109,"t":1718233200}
+{"o":21886.5108896003,"h":21886.5108896003,"l":21578.2082013817,"c":21806.7413667906,"v":434051.7009073852,"t":1718236800}
+{"o":21806.7413667906,"h":21914.407702705,"l":21544.1960633049,"c":21563.6058770852,"v":451947.2525936241,"t":1718240400}
+{"o":21563.6058770852,"h":21672.3822859445,"l":21203.2627929341,"c":21408.0324195992,"v":528324.6476945952,"t":1718244000}
+{"o":21408.0324195992,"h":21409.1588228161,"l":21086.7480841198,"c":21364.0263974045,"v":711082.005136314,"t":1718247600}
+{"o":21364.0263974045,"h":21555.9492571795,"l":21321.5854561071,"c":21446.329023882,"v":430122.893293756,"t":1718251200}
+{"o":21446.329023882,"h":21524.1482750668,"l":21441.8257767272,"c":21487.1152358565,"v":425895.9664005161,"t":1718254800}
+{"o":21487.1152358565,"h":21512.7823013165,"l":21152.5378846541,"c":21355.8059062258,"v":823229.302637103,"t":1718258400}
+{"o":21355.8059062258,"h":21465.7849270439,"l":21081.3306120734,"c":21454.7486128756,"v":591801.4022756175,"t":1718262000}
+{"o":21454.7486128756,"h":21501.806349541,"l":21377.3301022681,"c":21421.9065937862,"v":430789.7097169713,"t":1718265600}
+{"o":21421.9065937862,"h":21434.4824409756,"l":21094.1145464411,"c":21308.4282729533,"v":456534.8624592729,"t":1718269200}
+{"o":21308.4282729533,"h":21453.3724892276,"l":21161.5074681701,"c":21385.0000698117,"v":452516.0250752283,"t":1718272800}
+{"o":21385.0000698117,"h":21426.2568571211,"l":21039.1690052267,"c":21101.1062933542,"v":418203.43501603,"t":1718276400}
+{"o":21101.1062933542,"h":21448.0599040081,"l":21069.0379113296,"c":21152.9176851656,"v":637278.5802218659,"t":1718280000}
+{"o":21152.9176851656,"h":21410.7829801811,"l":21050.5800739706,"c":21172.4210976241,"v":617770.478950717,"t":1718283600}
+{"o":21172.4210976241,"h":21217.5425548699,"l":20708.8943774881,"c":21036.6969704236,"v":746101.10492288,"t":1718287200}
+{"o":21036.6969704236,"h":21061.1523911471,"l":20607.1142616548,"c":20707.5709213794,"v":848268.7057699562,"t":1718290800}
+{"o":20707.5709213794,"h":20863.8008244888,"l":20556.3042800838,"c":20814.4854856944,"v":796958.6137047173,"t":1718294400}
+{"o":20814.4854856944,"h":20966.4823167404,"l":20713.180564891,"c":20956.846220936,"v":535838.5439901659,"t":1718298000}
+{"o":20956.846220936,"h":21043.7606895263,"l":20757.1365071381,"c":20989.6230160407,"v":456520.9042067722,"t":1718301600}
+{"o":20989.6230160407,"h":20999.2762009539,"l":20725.4335628674,"c":20836.441912762,"v":526928.2864123754,"t":1718305200}
+{"o":20836.441912762,"h":20909.5819546453,"l":20685.7286767749,"c":20755.1709073356,"v":580065.4941765735,"t":1718308800}
+{"o":20755.1709073356,"h":20875.1568649646,"l":20355.4393716798,"c":20873.3862150884,"v":453832.9639756206,"t":1718312400}
+{"o":20873.3862150884,"h":20924.4476072257,"l":20703.2794970218,"c":20894.5668874253,"v":422046.7730505,"t":1718316000}
+{"o":20894.5668874253,"h":20894.5668874253,"l":20709.1101649238,"c":20763.6740956807,"v":341636.3199564346,"t":1718319600}
+{"o":20763.6740956807,"h":20899.3523825676,"l":20635.6779843586,"c":20740.5365002638,"v":484034.2261700728,"t":1718323200}
+{"o":20740.5365002638,"h":20872.5269357129,"l":20422.9521847104,"c":20870.4759527375,"v":523414.3363049355,"t":1718326800}
+{"o":20870.4759527375,"h":20938.2110948712,"l":20778.2056336947,"c":20880.9675691051,"v":406517.3949274268,"t":1718330400}
+{"o":20880.9675691051,"h":20903.8452307086,"l":20707.8837584048,"c":20792.0360283922,"v":414207.914060939,"t":1718334000}
+{"o":20792.0360283922,"h":20879.0091031492,"l":20721.7095916855,"c":20732.0160958616,"v":391583.3808948586,"t":1718337600}
+{"o":20732.0160958616,"h":21016.8516593523,"l":20693.3005906127,"c":20957.7827962891,"v":454056.5399055462,"t":1718341200}
+{"o":20957.7827962891,"h":20979.7263550705,"l":20724.9327795541,"c":20852.0143636583,"v":353372.3391175678,"t":1718344800}
+{"o":20852.0143636583,"h":20891.1204843257,"l":20722.7482607504,"c":20811.2685917545,"v":328546.7162484227,"t":1718348400}
+{"o":20811.2685917545,"h":20993.3198788751,"l":20776.8043384824,"c":20925.6875362412,"v":363216.9703337303,"t":1718352000}
+{"o":20925.6875362412,"h":20926.1890208065,"l":20727.8123329797,"c":20832.6866152205,"v":342527.0809909964,"t":1718355600}
+{"o":20832.6866152205,"h":20919.7198781673,"l":20788.4567316095,"c":20841.7134521872,"v":328468.9031575348,"t":1718359200}
+{"o":20841.7134521872,"h":20902.9965258384,"l":20730.552454602,"c":20873.3123458362,"v":369824.7454739177,"t":1718362800}
+{"o":20873.3123458362,"h":21006.1690560012,"l":20836.3034297838,"c":20899.9603352876,"v":474972.1586510743,"t":1718366400}
+{"o":20899.9603352876,"h":20962.289308932,"l":20820.7570776528,"c":20851.6250001564,"v":463961.1559264541,"t":1718370000}
+{"o":20851.6250001564,"h":20863.6226016223,"l":20264.1776303627,"c":20442.0640028678,"v":633571.6298696701,"t":1718373600}
+{"o":20442.0640028678,"h":20553.2369853596,"l":20002.281519326,"c":20267.54323311,"v":668720.793519525,"t":1718377200}
+{"o":20267.54323311,"h":20304.6774887468,"l":19409.2803885224,"c":19940.8833436518,"v":1130373.8071625161,"t":1718380800}
+{"o":19940.8833436518,"h":20114.9638497461,"l":19665.6860184045,"c":19963.3115345681,"v":671232.5560171433,"t":1718384400}
+{"o":19963.3115345681,"h":19980.7198735392,"l":19656.7845878757,"c":19932.5026018967,"v":594424.3211192269,"t":1718388000}
+{"o":19932.5026018967,"h":20091.548694267,"l":19676.9006591477,"c":19983.2204200701,"v":595987.4963100305,"t":1718391600}
+{"o":19983.2204200701,"h":20164.686975214,"l":19960.4908576685,"c":19998.2770120417,"v":451088.097551989,"t":1718395200}
+{"o":19998.2770120417,"h":20468.0075552673,"l":19944.2513337483,"c":20305.3486281618,"v":633282.9813328028,"t":1718398800}
+{"o":20305.3486281618,"h":20329.1554701568,"l":20045.2465106014,"c":20199.6918449106,"v":610059.5177321956,"t":1718402400}
+{"o":20199.6918449106,"h":20251.7623842219,"l":20111.1241012407,"c":20166.7792818874,"v":390736.0761231264,"t":1718406000}
+{"o":20166.7792818874,"h":20308.9040509299,"l":20151.5717641718,"c":20239.8559001797,"v":392020.7305427605,"t":1718409600}
+{"o":20239.8559001797,"h":20371.1526643943,"l":20192.9613035038,"c":20206.6102698836,"v":361678.9439480448,"t":1718413200}
+{"o":20206.6102698836,"h":20299.326289141,"l":20156.9796015922,"c":20269.8392691676,"v":310532.730022668,"t":1718416800}
+{"o":20269.8392691676,"h":20431.305654325,"l":20262.1032185951,"c":20423.8375427219,"v":321259.9534164051,"t":1718420400}
+{"o":20423.8375427219,"h":20463.9145367086,"l":20320.0239958802,"c":20405.5815301692,"v":336553.783770663,"t":1718424000}
+{"o":20405.5815301692,"h":20518.7999177077,"l":20394.9522518127,"c":20426.6127569584,"v":311358.9719210279,"t":1718427600}
+{"o":20426.6127569584,"h":20507.2610071964,"l":20300.2457667726,"c":20330.7066732181,"v":330483.8752473415,"t":1718431200}
+{"o":20330.7066732181,"h":20416.6062615367,"l":20249.0699196694,"c":20269.3207554647,"v":342889.8455441703,"t":1718434800}
+{"o":20269.3207554647,"h":20356.9834711753,"l":20224.7130843735,"c":20292.6030782014,"v":287546.9218884793,"t":1718438400}
+{"o":20292.6030782014,"h":20346.6945621936,"l":20185.4856394477,"c":20231.8510418304,"v":328225.356630631,"t":1718442000}
+{"o":20231.8510418304,"h":20315.67227725,"l":20163.1261407015,"c":20297.0341017812,"v":282833.6891225043,"t":1718445600}
+{"o":20297.0341017812,"h":20385.9931537692,"l":20270.4347297338,"c":20371.3731744979,"v":315028.680877405,"t":1718449200}
+{"o":20371.3731744979,"h":20415.4020291676,"l":20303.7069690693,"c":20394.1364238928,"v":315938.2353623886,"t":1718452800}
+{"o":20394.1364238928,"h":20435.5444371908,"l":20311.0474836175,"c":20424.1387771344,"v":361308.403584559,"t":1718456400}
+{"o":20424.1387771344,"h":20438.5760770314,"l":20335.8172491349,"c":20359.9211198248,"v":463621.600468357,"t":1718460000}
+{"o":20359.9211198248,"h":20526.6974308906,"l":20342.9918468612,"c":20470.4635671932,"v":460379.3915944708,"t":1718463600}
+{"o":20470.4635671932,"h":20560.8909567558,"l":20450.0686450959,"c":20472.1471115999,"v":397038.8527673784,"t":1718467200}
+{"o":20472.1471115999,"h":20530.0892824421,"l":20424.8162744573,"c":20519.5168550975,"v":403633.2691789943,"t":1718470800}
+{"o":20519.5168550975,"h":20520.0988383012,"l":20389.382585941,"c":20418.2540695943,"v":419920.6062117675,"t":1718474400}
+{"o":20418.2540695943,"h":20467.4934278329,"l":20319.2475986878,"c":20394.0492078171,"v":390258.9248717502,"t":1718478000}
+{"o":20394.0492078171,"h":20437.1726587296,"l":20287.4708303989,"c":20346.2013288849,"v":383904.5405262877,"t":1718481600}
+{"o":20346.2013288849,"h":20519.9814832161,"l":20330.766034501,"c":20486.2691353972,"v":332549.24489652,"t":1718485200}
+{"o":20486.2691353972,"h":20508.4747636814,"l":20415.6306728635,"c":20499.8629248167,"v":328598.7599653288,"t":1718488800}
+{"o":20499.8629248167,"h":20535.504568784,"l":20470.9024895804,"c":20510.6257151278,"v":313341.0127358511,"t":1718492400}
+{"o":20510.6257151278,"h":20530.3119424907,"l":20388.0505818473,"c":20394.1085608685,"v":316503.1647305674,"t":1718496000}
+{"o":20394.1085608685,"h":20460.8104383027,"l":20337.5229090608,"c":20397.0926629324,"v":355077.7777561268,"t":1718499600}
+{"o":20397.0926629324,"h":20398.7216283207,"l":20331.6587129135,"c":20343.2518696359,"v":310276.7406682954,"t":1718503200}
+{"o":20343.2518696359,"h":20381.0338301874,"l":20284.2022411434,"c":20296.9186999958,"v":293935.3480366998,"t":1718506800}
+{"o":20296.9186999958,"h":20311.3465764981,"l":20178.9018935322,"c":20182.0810836774,"v":365132.4654591142,"t":1718510400}
+{"o":20182.0810836774,"h":20366.9161233392,"l":20171.8302898497,"c":20358.7327520686,"v":360894.1232037348,"t":1718514000}
+{"o":20358.7327520686,"h":20434.9323464587,"l":20313.3714294207,"c":20410.7525358875,"v":383228.0508862322,"t":1718517600}
+{"o":20410.7525358875,"h":20477.2179692209,"l":20361.0907180977,"c":20372.0315745062,"v":333708.672471498,"t":1718521200}
+{"o":20372.0315745062,"h":20415.7374157348,"l":20298.7412864629,"c":20317.6290128521,"v":293593.8911392797,"t":1718524800}
+{"o":20317.6290128521,"h":20403.49108881,"l":20277.9405120044,"c":20402.9904155257,"v":389905.8075164608,"t":1718528400}
+{"o":20402.9904155257,"h":20539.6430701722,"l":20355.9771851085,"c":20498.2614984749,"v":412736.2558455251,"t":1718532000}
+{"o":20498.2614984749,"h":20517.4143313029,"l":20426.9779506316,"c":20438.170322254,"v":322047.1766898753,"t":1718535600}
+{"o":20438.170322254,"h":20504.7824562761,"l":20406.1851821403,"c":20452.9196832622,"v":367988.4710814309,"t":1718539200}
+{"o":20452.9196832622,"h":20582.2236292374,"l":20443.966401113,"c":20564.9733965107,"v":477020.9237291515,"t":1718542800}
+{"o":20564.9733965107,"h":20704.7201740666,"l":20525.9134102512,"c":20628.2695108749,"v":462969.0075910983,"t":1718546400}
+{"o":20628.2695108749,"h":20970.8681854388,"l":20621.2732401873,"c":20943.500318023,"v":417034.8980686435,"t":1718550000}
+{"o":20943.500318023,"h":21043.7788192697,"l":20852.5846517391,"c":20902.978732355,"v":409257.3112076503,"t":1718553600}
+{"o":20902.978732355,"h":20999.0493189347,"l":20827.0286031077,"c":20855.9838192402,"v":372409.3057904909,"t":1718557200}
+{"o":20855.9838192402,"h":20940.2616946735,"l":20797.2434431443,"c":20918.189649398,"v":368548.0967697001,"t":1718560800}
+{"o":20918.189649398,"h":21003.8709088127,"l":20895.8801743386,"c":20961.0242141055,"v":452844.1915710998,"t":1718564400}
+{"o":20961.0242141055,"h":21047.9143897255,"l":20916.1020133253,"c":20995.468872898,"v":329142.8556307932,"t":1718568000}
+{"o":20995.468872898,"h":21076.8127544923,"l":20959.0688412788,"c":21038.6009714717,"v":332319.160127226,"t":1718571600}
+{"o":21038.6009714717,"h":21303.3461950496,"l":21031.1161083135,"c":21204.3069123676,"v":448914.6572977541,"t":1718575200}
+{"o":21204.3069123676,"h":21333.7015594287,"l":21175.2381597605,"c":21329.5025233412,"v":325849.5833573095,"t":1718578800}
+{"o":21329.5025233412,"h":21397.5686961193,"l":21200.2197729247,"c":21216.3025776091,"v":382420.8519064143,"t":1718582400}
+{"o":21216.3025776091,"h":21236.6500696416,"l":20943.9971227033,"c":20999.2726948667,"v":403048.707056792,"t":1718586000}
+{"o":20999.2726948667,"h":21014.4780885096,"l":20827.9647034512,"c":20948.8803360245,"v":421168.4256828678,"t":1718589600}
+{"o":20948.8803360245,"h":20954.2134546607,"l":20744.6227622495,"c":20764.0248937633,"v":373130.0419513053,"t":1718593200}
+{"o":20764.0248937633,"h":20938.9908972447,"l":20655.0334127665,"c":20931.1508646581,"v":348146.0638041,"t":1718596800}
+{"o":20931.1508646581,"h":21032.9960859251,"l":20790.0414787037,"c":20853.0568769652,"v":378403.8100128283,"t":1718600400}
+{"o":20853.0568769652,"h":20867.556595382,"l":20605.3733916635,"c":20642.3940940776,"v":461786.7322636967,"t":1718604000}
+{"o":20642.3940940776,"h":20802.0159989188,"l":20553.5785036184,"c":20666.6119072786,"v":490862.2715213429,"t":1718607600}
+{"o":20666.6119072786,"h":20764.1576898431,"l":20472.5596635533,"c":20567.2935598377,"v":476817.3654520254,"t":1718611200}
+{"o":20567.2935598377,"h":20698.8180154309,"l":20316.4785972996,"c":20364.5391115972,"v":503354.8303109842,"t":1718614800}
+{"o":20364.5391115972,"h":20390.7338385363,"l":19979.5368618938,"c":20195.7681958801,"v":566800.8317755818,"t":1718618400}
+{"o":20195.7681958801,"h":20433.8445186005,"l":20169.2996097245,"c":20301.2055175257,"v":556883.2177773905,"t":1718622000}
+{"o":20301.2055175257,"h":20328.9095612745,"l":20001.278767224,"c":20186.4654583505,"v":597253.0633667898,"t":1718625600}
+{"o":20186.4654583505,"h":20293.0746430219,"l":20000.104370897,"c":20076.9890193411,"v":570355.9672296119,"t":1718629200}
+{"o":20076.9890193411,"h":20393.6146691026,"l":20060.9214811858,"c":20223.8073532365,"v":639322.1340560627,"t":1718632800}
+{"o":20223.8073532365,"h":20298.44755388,"l":19663.6110689827,"c":19906.6257655383,"v":698711.7436434363,"t":1718636400}
+{"o":19906.6257655383,"h":20291.5866202522,"l":19638.942180379,"c":20202.4650767396,"v":735494.754870019,"t":1718640000}
+{"o":20202.4650767396,"h":20444.3408730255,"l":20199.7064051648,"c":20393.7865803176,"v":634039.173577403,"t":1718643600}
+{"o":20393.7865803176,"h":20691.8723525156,"l":20382.7672672445,"c":20634.9858812934,"v":719287.8975947836,"t":1718647200}
+{"o":20634.9858812934,"h":20643.8254774371,"l":20342.4509459075,"c":20372.1099339285,"v":620361.7092359615,"t":1718650800}
+{"o":20372.1099339285,"h":20388.1913682112,"l":20048.4027138946,"c":20156.8642700719,"v":713346.9534347095,"t":1718654400}
+{"o":20156.8642700719,"h":20276.2073966159,"l":19955.2309124237,"c":20181.3605909504,"v":693196.5950430754,"t":1718658000}
+{"o":20181.3605909504,"h":20301.4695698863,"l":20117.6419608957,"c":20279.908575883,"v":830898.5381603579,"t":1718661600}
+{"o":20279.908575883,"h":20334.5844036033,"l":20147.0714560621,"c":20209.7777129231,"v":1263993.5591037269,"t":1718665200}
+{"o":20209.7777129231,"h":20278.9790805502,"l":19754.7120702469,"c":19952.5837205211,"v":1144319.8459864238,"t":1718668800}
+{"o":19952.5837205211,"h":20022.4120081687,"l":18124.3178361577,"c":18709.3710545427,"v":1455313.7273302439,"t":1718672400}
+{"o":18709.3710545427,"h":19157.2990330283,"l":18450.6390993261,"c":19017.1242511717,"v":1245016.4570462571,"t":1718676000}
+{"o":19017.1242511717,"h":19174.1681319061,"l":18876.628566445,"c":19145.4914192227,"v":959247.6677068527,"t":1718679600}
+{"o":19145.4914192227,"h":19366.9554649275,"l":19014.2424748658,"c":19291.0505369709,"v":1203322.591119081,"t":1718683200}
+{"o":19291.0505369709,"h":19456.3207841487,"l":19235.5856368298,"c":19260.1163952467,"v":920870.1694740301,"t":1718686800}
+{"o":19260.1163952467,"h":19352.0306651461,"l":19116.9945491569,"c":19200.3974358123,"v":635524.5989687541,"t":1718690400}
+{"o":19200.3974358123,"h":19334.7449670627,"l":19185.4795493699,"c":19291.8005761464,"v":618537.9532454311,"t":1718694000}
+{"o":19291.8005761464,"h":19594.2766236507,"l":19257.7225854732,"c":19551.4056776513,"v":686271.554101489,"t":1718697600}
+{"o":19551.4056776513,"h":19579.38750735,"l":19354.6385093043,"c":19374.1299927228,"v":476035.3700702289,"t":1718701200}
+{"o":19374.1299927228,"h":19530.5323633197,"l":19302.000119346,"c":19422.0622714286,"v":477139.1903533334,"t":1718704800}
+{"o":19422.0622714286,"h":19467.3460676087,"l":19133.2839070945,"c":19345.9532483341,"v":653385.8939488895,"t":1718708400}
+{"o":19345.9532483341,"h":19412.8081273471,"l":19083.1572108659,"c":19186.7634008394,"v":733860.4243297086,"t":1718712000}
+{"o":19186.7634008394,"h":19222.9330650759,"l":18739.0200147287,"c":18932.2493259855,"v":855188.8952798558,"t":1718715600}
+{"o":18932.2493259855,"h":19431.7908113199,"l":18731.6680535778,"c":19053.8151565499,"v":1060238.4058355996,"t":1718719200}
+{"o":19053.8151565499,"h":19305.7899302397,"l":18898.4853645602,"c":19175.2612897971,"v":752309.5276285748,"t":1718722800}
+{"o":19175.2612897971,"h":19196.3222810785,"l":18778.904269405,"c":18996.0880235132,"v":783053.2613498212,"t":1718726400}
+{"o":18996.0880235132,"h":19074.2930088316,"l":18706.8018401233,"c":18716.7423954853,"v":791170.6876766019,"t":1718730000}
+{"o":18716.7423954853,"h":18939.8318529364,"l":18573.6021404631,"c":18658.2114550702,"v":955943.516010342,"t":1718733600}
+{"o":18658.2114550702,"h":18751.6309876407,"l":18372.3448259545,"c":18737.382274636,"v":1021553.5805818083,"t":1718737200}
+{"o":18737.382274636,"h":19311.434015083,"l":18568.2704692399,"c":19266.8313660668,"v":966632.9438722614,"t":1718740800}
+{"o":19266.8313660668,"h":19535.2838117772,"l":19217.1640217272,"c":19429.2702445264,"v":804933.5652946697,"t":1718744400}
+{"o":19429.2702445264,"h":19440.952116994,"l":19221.9485615995,"c":19402.1926536607,"v":623009.4303330944,"t":1718748000}
+{"o":19402.1926536607,"h":19416.7788100643,"l":19251.0677711827,"c":19377.1595644955,"v":523603.1392736156,"t":1718751600}
+{"o":19377.1595644955,"h":19503.0062694449,"l":19191.8329032905,"c":19459.3623266911,"v":851349.3700426979,"t":1718755200}
+{"o":19459.3623266911,"h":19833.1462540882,"l":19337.7583536892,"c":19456.5935425853,"v":1044756.0053634559,"t":1718758800}
+{"o":19456.5935425853,"h":19781.7514383003,"l":19448.6327483861,"c":19614.5627335116,"v":726335.4395438358,"t":1718762400}
+{"o":19614.5627335116,"h":19967.5346357565,"l":19592.2762009109,"c":19770.0415963416,"v":712285.0707198197,"t":1718766000}
+{"o":19770.0415963416,"h":19922.8044407433,"l":19722.6909035283,"c":19839.9517537767,"v":505820.7495425405,"t":1718769600}
+{"o":19839.9517537767,"h":19902.610205563,"l":19657.6875964918,"c":19744.904614129,"v":462173.4227424977,"t":1718773200}
+{"o":19744.904614129,"h":20007.1133234668,"l":19702.8972107537,"c":19971.4331942424,"v":478705.8173278506,"t":1718776800}
+{"o":19971.4331942424,"h":20009.9832262583,"l":19716.8871651083,"c":19744.6357740612,"v":412127.7741723481,"t":1718780400}
+{"o":19744.6357740612,"h":19779.0798787819,"l":19533.2258871444,"c":19565.4424791684,"v":375312.0953068068,"t":1718784000}
+{"o":19565.4424791684,"h":19641.4837272628,"l":19427.5551265747,"c":19532.9494727619,"v":425268.0135228529,"t":1718787600}
+{"o":19532.9494727619,"h":19660.1013886182,"l":19435.5945379755,"c":19650.8464980246,"v":408228.8013839965,"t":1718791200}
+{"o":19650.8464980246,"h":19681.2533338578,"l":19308.5139171515,"c":19452.7566690492,"v":465443.9501931133,"t":1718794800}
+{"o":19452.7566690492,"h":19590.3194749275,"l":19361.8157088754,"c":19526.601647899,"v":503396.1399329287,"t":1718798400}
+{"o":19526.601647899,"h":19568.9642380789,"l":19381.9987325471,"c":19381.9987325471,"v":494518.9430948533,"t":1718802000}
+{"o":19381.9987325471,"h":19398.4796952975,"l":19106.2764554453,"c":19236.0637124565,"v":692863.1074394278,"t":1718805600}
+{"o":19236.0637124565,"h":19341.1561151201,"l":19194.3494057696,"c":19307.5891143374,"v":576428.503609083,"t":1718809200}
+{"o":19307.5891143374,"h":19401.772979733,"l":19179.3429934239,"c":19311.433364845,"v":577436.1919188334,"t":1718812800}
+{"o":19311.433364845,"h":19638.6784917929,"l":19277.7900914947,"c":19439.0789737535,"v":575685.0451259802,"t":1718816400}
+{"o":19439.0789737535,"h":19548.2570706549,"l":19379.4590003681,"c":19411.3034474371,"v":570365.5879921335,"t":1718820000}
+{"o":19411.3034474371,"h":19419.4164613877,"l":19120.4920182739,"c":19275.4403773264,"v":711618.8830868661,"t":1718823600}
+{"o":19275.4403773264,"h":19316.2044871827,"l":19008.7216859998,"c":19086.3068891841,"v":818038.4780104681,"t":1718827200}
+{"o":19086.3068891841,"h":19183.746080569,"l":18989.826100843,"c":19142.3810170345,"v":726572.611599026,"t":1718830800}
+{"o":19142.3810170345,"h":19190.0314811421,"l":18980.8347939259,"c":19000.0024238096,"v":550712.6674601582,"t":1718834400}
+{"o":19000.0024238096,"h":19154.913800889,"l":18973.389441173,"c":19119.4437947877,"v":742537.7379283872,"t":1718838000}
+{"o":19119.4437947877,"h":19197.5730812044,"l":18998.8792329671,"c":19076.6498542629,"v":702462.8645887438,"t":1718841600}
+{"o":19076.6498542629,"h":19359.8852676532,"l":18975.6736602232,"c":19055.6863689526,"v":665485.3233646177,"t":1718845200}
+{"o":19055.6863689526,"h":19075.3113792623,"l":18867.7175587902,"c":18960.9029364822,"v":523972.4407418393,"t":1718848800}
+{"o":18960.9029364822,"h":18972.9091275496,"l":18697.2199125598,"c":18758.7152812039,"v":462634.6483037241,"t":1718852400}
+{"o":18758.7152812039,"h":19029.8297306175,"l":18681.4794748089,"c":18933.320496958,"v":497668.2398616,"t":1718856000}
+{"o":18933.320496958,"h":19228.1804685359,"l":18932.7678472443,"c":19174.4207000114,"v":547253.350028254,"t":1718859600}
+{"o":19174.4207000114,"h":19319.7700196703,"l":19080.5782839237,"c":19120.5366923023,"v":536326.1119048924,"t":1718863200}
+{"o":19120.5366923023,"h":19466.5134542824,"l":19089.9803842494,"c":19327.3114957048,"v":593170.9387159455,"t":1718866800}
+{"o":19327.3114957048,"h":19417.6261979462,"l":19236.5316141668,"c":19417.6261979462,"v":500363.4681887181,"t":1718870400}
+{"o":19417.6261979462,"h":19464.4780906173,"l":19338.3620725699,"c":19375.5326612326,"v":554281.7381593672,"t":1718874000}
+{"o":19375.5326612326,"h":19665.984541535,"l":19289.610131911,"c":19630.999522897,"v":606902.8089241495,"t":1718877600}
+{"o":19630.999522897,"h":19930.0837141766,"l":19536.3879551794,"c":19641.4000802082,"v":660325.4434199677,"t":1718881200}
+{"o":19641.4000802082,"h":19760.0984795867,"l":19489.5490242197,"c":19494.2483952197,"v":636721.1833436682,"t":1718884800}
+{"o":19494.2483952197,"h":19592.4957366519,"l":19004.0808856261,"c":19034.2094806569,"v":714621.7099336551,"t":1718888400}
+{"o":19034.2094806569,"h":19050.360610689,"l":18702.034675833,"c":18963.1974264525,"v":890319.2829467211,"t":1718892000}
+{"o":18963.1974264525,"h":19014.3573756699,"l":18769.2018046727,"c":18789.062546684,"v":732763.6008185348,"t":1718895600}
+{"o":18789.062546684,"h":32217.110454084,"l":18598.8666337364,"c":32041.6060552948,"v":778566.522054116,"t":1718899200}
+{"o":32041.6060552948,"h":33494.9469554626,"l":31923.2113693943,"c":33432.0947753187,"v":710130.9560065056,"t":1718902800}
+{"o":33432.0947753187,"h":33725.8128755112,"l":33316.7494940691,"c":33331.3079074828,"v":751070.0531074601,"t":1718906400}
+{"o":33331.3079074828,"h":33409.3289477226,"l":33132.7108982747,"c":33307.349628168,"v":599792.3404453034,"t":1718910000}
+{"o":33307.349628168,"h":33404.9722918187,"l":33163.4990111057,"c":33324.8058641673,"v":699309.3111832642,"t":1718913600}
+{"o":33324.8058641673,"h":33496.8020791513,"l":33168.1150206498,"c":33194.3351741474,"v":480742.4872693023,"t":1718917200}
+{"o":33194.3351741474,"h":33381.2341111666,"l":33155.1376582871,"c":33241.6140710966,"v":457056.1335925082,"t":1718920800}
+{"o":33241.6140710966,"h":33331.1159002351,"l":33106.1421134787,"c":33137.0778589228,"v":440148.2640492231,"t":1718924400}
+{"o":33137.0778589228,"h":33284.3554288627,"l":32820.7986425205,"c":33021.2325024412,"v":561612.6419469021,"t":1718928000}
+{"o":33021.2325024412,"h":33389.3806301152,"l":32904.1961732754,"c":33331.8487332493,"v":546911.5877199897,"t":1718931600}
+{"o":33331.8487332493,"h":35728.6848550877,"l":32991.726365992,"c":35253.7461873999,"v":420659.4853213294,"t":1718935200}
+{"o":35253.7461873999,"h":35276.4952011849,"l":34914.2104107239,"c":35156.1604296213,"v":491882.4545111312,"t":1718938800}
+{"o":35156.1604296213,"h":36706.9087563387,"l":34946.3766761945,"c":36653.7425883008,"v":480997.8888599278,"t":1718942400}
+{"o":36653.7425883008,"h":36685.711624217,"l":36400.0488440559,"c":36630.062019899,"v":414319.3753615487,"t":1718946000}
+{"o":36630.062019899,"h":36691.9048775314,"l":36368.4742547976,"c":36499.6976481115,"v":427807.6229562222,"t":1718949600}
+{"o":36499.6976481115,"h":36646.1549880146,"l":35989.8551835753,"c":36193.9657888561,"v":437877.9012488991,"t":1718953200}
+{"o":36193.9657888561,"h":36322.3163457351,"l":35680.2599125142,"c":35827.327296959,"v":578027.9554436402,"t":1718956800}
+{"o":35827.327296959,"h":36542.7377812057,"l":35775.6937446501,"c":36440.9511943599,"v":586162.6507610297,"t":1718960400}
+{"o":36440.9511943599,"h":36566.5629855028,"l":36264.9300299485,"c":36364.032784635,"v":473740.9293246336,"t":1718964000}
+{"o":36364.032784635,"h":36549.5996238873,"l":36240.7296261867,"c":36371.6625254197,"v":456356.5610069007,"t":1718967600}
+{"o":36371.6625254197,"h":36501.5850292177,"l":35955.6212608847,"c":36134.4273349018,"v":583847.4264004388,"t":1718971200}
+{"o":36134.4273349018,"h":36147.2299919251,"l":35404.8191070006,"c":35839.9496467859,"v":691174.8948804826,"t":1718974800}
+{"o":35839.9496467859,"h":36755.3185209949,"l":35674.3799592114,"c":36606.2712240531,"v":686777.9611370015,"t":1718978400}
+{"o":36606.2712240531,"h":36855.6828749158,"l":35947.3993731375,"c":36185.9051979477,"v":696780.1295879476,"t":1718982000}
+{"o":36185.9051979477,"h":36278.8935202033,"l":35910.1083074579,"c":36051.8199631203,"v":504741.7139707824,"t":1718985600}
+{"o":36051.8199631203,"h":36099.3245653874,"l":35530.2181150872,"c":35561.9112073236,"v":546991.7705366635,"t":1718989200}
+{"o":35561.9112073236,"h":36474.6733706414,"l":35420.3081037151,"c":36455.0783228329,"v":745649.4798288029,"t":1718992800}
+{"o":36455.0783228329,"h":36881.5589160586,"l":36219.9238817995,"c":36546.8949533258,"v":586391.1847411123,"t":1718996400}
+{"o":36546.8949533258,"h":37130.874219317,"l":36521.2062524032,"c":36742.2402983644,"v":526733.267834801,"t":1719000000}
+{"o":36742.2402983644,"h":37027.6973937779,"l":36317.5309113418,"c":36850.4579136547,"v":511084.5779442755,"t":1719003600}
+{"o":36850.4579136547,"h":37179.7765222721,"l":36680.8460299018,"c":37136.8177360532,"v":476468.0751924975,"t":1719007200}
+{"o":37136.8177360532,"h":37298.6411936962,"l":36832.8340139502,"c":37075.3772264079,"v":495108.2829781219,"t":1719010800}
+{"o":37075.3772264079,"h":37110.8172578313,"l":36650.1697055217,"c":36800.342051199,"v":346107.5434436238,"t":1719014400}
+{"o":36800.342051199,"h":36961.8329897234,"l":36695.6144751324,"c":36826.6312509376,"v":310280.7557384344,"t":1719018000}
+{"o":36826.6312509376,"h":37268.5958499339,"l":36804.0199469357,"c":37179.5397580121,"v":339961.0151104587,"t":1719021600}
+{"o":37179.5397580121,"h":37279.0320709378,"l":36978.5299063026,"c":37224.3926664977,"v":356936.1438145908,"t":1719025200}
+{"o":37224.3926664977,"h":37285.6588269584,"l":37111.381350239,"c":37239.6879256825,"v":357053.5185238914,"t":1719028800}
+{"o":37239.6879256825,"h":37491.6208872021,"l":37175.2207433945,"c":37457.6700212209,"v":373566.0344913713,"t":1719032400}
+{"o":37457.6700212209,"h":37785.3179758387,"l":37256.8619232255,"c":37272.2822538567,"v":378637.9405437256,"t":1719036000}
+{"o":37272.2822538567,"h":37338.8309634501,"l":37056.9402251867,"c":37135.2114932442,"v":342989.0086840007,"t":1719039600}
+{"o":37135.2114932442,"h":37168.002198473,"l":36846.9963074364,"c":36906.9341652053,"v":357779.6219246773,"t":1719043200}
+{"o":36906.9341652053,"h":37078.6903554231,"l":36825.7559457806,"c":37041.4429460535,"v":335225.8714462725,"t":1719046800}
+{"o":37041.4429460535,"h":37094.7378145561,"l":36886.4629106272,"c":36973.9954588536,"v":317749.7972583974,"t":1719050400}
+{"o":36973.9954588536,"h":37086.5487642251,"l":36847.2879637872,"c":37047.5418759429,"v":314611.6149943193,"t":1719054000}
+{"o":37047.5418759429,"h":37123.2593499356,"l":36967.6726575474,"c":36984.2120853618,"v":323864.9213633508,"t":1719057600}
+{"o":36984.2120853618,"h":37034.071404217,"l":36862.8933162449,"c":36914.9838592852,"v":364104.3761681793,"t":1719061200}
+{"o":36914.9838592852,"h":37121.9836361066,"l":36914.9838592852,"c":37046.0493399345,"v":361825.9348575255,"t":1719064800}
+{"o":37046.0493399345,"h":37104.2052447798,"l":36898.2404285435,"c":36968.8256889712,"v":495972.2596158684,"t":1719068400}
+{"o":36968.8256889712,"h":37097.3735901626,"l":36899.5655523932,"c":37093.2468408702,"v":403156.2790727274,"t":1719072000}
+{"o":37093.2468408702,"h":37185.1327778705,"l":36899.3300465142,"c":36918.4382096391,"v":353723.1121206234,"t":1719075600}
+{"o":36918.4382096391,"h":37005.1214608142,"l":36896.2556964126,"c":36956.3824593712,"v":331254.1444796327,"t":1719079200}
+{"o":36956.3824593712,"h":37053.5519617199,"l":36904.7737834908,"c":37046.3074908499,"v":385758.9191291651,"t":1719082800}
+{"o":37046.3074908499,"h":37065.3370425366,"l":36911.4512830913,"c":36978.2203185011,"v":398977.8594414704,"t":1719086400}
+{"o":36978.2203185011,"h":37055.2173078913,"l":36946.2117001367,"c":37053.4831682597,"v":345204.9878640978,"t":1719090000}
+{"o":37053.4831682597,"h":37083.6164891267,"l":36934.4125705104,"c":36987.7350086026,"v":328290.262908618,"t":1719093600}
+{"o":36987.7350086026,"h":37003.3359131168,"l":36669.2908621362,"c":36825.4562216395,"v":323478.6107779967,"t":1719097200}
+{"o":36825.4562216395,"h":37201.9537905431,"l":36796.7801299788,"c":37083.0105194839,"v":398460.890688222,"t":1719100800}
+{"o":37083.0105194839,"h":37260.1170463014,"l":36968.1645499769,"c":37166.735911071,"v":368275.5655954111,"t":1719104400}
+{"o":37166.735911071,"h":37216.0245926167,"l":36980.4228468719,"c":37115.2256277876,"v":373292.221549905,"t":1719108000}
+{"o":37115.2256277876,"h":37243.7721858826,"l":37020.8142282533,"c":37115.019477737,"v":339105.5957893952,"t":1719111600}
+{"o":37115.019477737,"h":37196.1037439244,"l":37065.711955715,"c":37065.9862195739,"v":287188.4996723357,"t":1719115200}
+{"o":37065.9862195739,"h":37156.4269744275,"l":36972.9953747269,"c":37031.7652228685,"v":279278.691719629,"t":1719118800}
+{"o":37031.7652228685,"h":37104.3305043208,"l":36992.7503632829,"c":37019.247304569,"v":296286.0257183347,"t":1719122400}
+{"o":37019.247304569,"h":37137.3047943691,"l":37003.2268861749,"c":37124.4682548944,"v":267885.9023440448,"t":1719126000}
+{"o":37124.4682548944,"h":37133.1825916877,"l":37026.1471317911,"c":37061.5224218882,"v":248740.7941037841,"t":1719129600}
+{"o":37061.5224218882,"h":37129.1856424984,"l":36961.0949047502,"c":37081.3365057792,"v":278340.0608626865,"t":1719133200}
+{"o":37081.3365057792,"h":37115.4100320131,"l":36838.7285523216,"c":36872.787309194,"v":292439.5103867667,"t":1719136800}
+{"o":36872.787309194,"h":36979.5077274305,"l":36766.05737299,"c":36923.0287114247,"v":349624.8610917766,"t":1719140400}
+{"o":36923.0287114247,"h":37017.5229114531,"l":36851.0029905796,"c":36853.7505795966,"v":368233.4052978224,"t":1719144000}
+{"o":36853.7505795966,"h":36983.0511261568,"l":36742.6713975397,"c":36795.5535915294,"v":347224.1597561518,"t":1719147600}
+{"o":36795.5535915294,"h":36812.7973097666,"l":36383.4334336209,"c":36414.95148123,"v":427703.0384076782,"t":1719151200}
+{"o":36414.95148123,"h":36544.4684301162,"l":36187.9221671059,"c":36237.5862081622,"v":429230.9772564804,"t":1719154800}
+{"o":36237.5862081622,"h":36381.9304646321,"l":35830.6752147582,"c":35997.7824558474,"v":507774.3870675993,"t":1719158400}
+{"o":35997.7824558474,"h":36253.8744606841,"l":35940.7713772158,"c":36131.4053281384,"v":484891.981840356,"t":1719162000}
+{"o":36131.4053281384,"h":36338.6872269021,"l":36116.6483845551,"c":36285.2129539117,"v":394146.8033080046,"t":1719165600}
+{"o":36285.2129539117,"h":36495.3469372936,"l":36165.216490135,"c":36208.6957745956,"v":363040.9072457933,"t":1719169200}
+{"o":36208.6957745956,"h":36222.6364895405,"l":35565.6316914618,"c":35941.5720339437,"v":569587.0614111288,"t":1719172800}
+{"o":35941.5720339437,"h":36043.6503132663,"l":35657.8755040335,"c":35953.0905173279,"v":488248.2481880004,"t":1719176400}
+{"o":35953.0905173279,"h":35960.4396531636,"l":35412.6736994393,"c":35564.7990041883,"v":508051.0527174894,"t":1719180000}
+{"o":35564.7990041883,"h":35644.3202639971,"l":35277.9849855257,"c":35421.6637953883,"v":410132.9546926764,"t":1719183600}
+{"o":35421.6637953883,"h":35741.9590724462,"l":35284.5046680644,"c":35526.7522765716,"v":466617.1739678488,"t":1719187200}
+{"o":35526.7522765716,"h":35578.7568897594,"l":34805.7074992575,"c":35164.4325063147,"v":597136.3858381312,"t":1719190800}
+{"o":35164.4325063147,"h":35286.8781077875,"l":34709.1784400597,"c":34896.572119822,"v":449031.6483925479,"t":1719194400}
+{"o":34896.572119822,"h":35140.668555397,"l":34708.9343142048,"c":34763.1824711718,"v":422332.2836663802,"t":1719198000}
+{"o":34763.1824711718,"h":34886.6701029099,"l":34511.8730447817,"c":34717.3388523034,"v":453637.4655519248,"t":1719201600}
+{"o":34717.3388523034,"h":34784.3843821214,"l":33922.0543773266,"c":34117.9419380349,"v":622494.1520758943,"t":1719205200}
+{"o":34117.9419380349,"h":34461.6886567793,"l":34112.1152311408,"c":34409.9903254953,"v":440261.3584233884,"t":1719208800}
+{"o":34409.9903254953,"h":34661.8526293161,"l":34242.446093043,"c":34479.5869848206,"v":382915.2831257889,"t":1719212400}
+{"o":34479.5869848206,"h":34885.3452794259,"l":34305.5511677132,"c":34674.4732857674,"v":418898.7489984193,"t":1719216000}
+{"o":34674.4732857674,"h":34862.4138941759,"l":33547.6664556642,"c":34729.9172459482,"v":745340.599992511,"t":1719219600}
+{"o":34729.9172459482,"h":35079.2395987953,"l":34683.1700139653,"c":34940.9001734031,"v":644432.3649668086,"t":1719223200}
+{"o":34940.9001734031,"h":35113.6541967522,"l":34672.3685257337,"c":35018.871772016,"v":454956.0729916082,"t":1719226800}
+{"o":35018.871772016,"h":35490.7527560172,"l":34907.1007420885,"c":35321.9709243963,"v":553352.9031893713,"t":1719230400}
+{"o":35321.9709243963,"h":35684.6850990996,"l":34769.5827412193,"c":35546.7396207163,"v":668706.2461313547,"t":1719234000}
+{"o":35546.7396207163,"h":35781.2491700132,"l":35161.5890543574,"c":35388.1918630342,"v":695096.1163504593,"t":1719237600}
+{"o":35388.1918630342,"h":35543.6567548092,"l":34197.7002913055,"c":34790.8638073359,"v":1016936.6862056536,"t":1719241200}
+{"o":34790.8638073359,"h":35126.488883375,"l":34662.401461892,"c":34877.7177618902,"v":818111.8721249488,"t":1719244800}
+{"o":34877.7177618902,"h":35643.9290325939,"l":34776.2006897443,"c":35301.4504258817,"v":1089992.1217538279,"t":1719248400}
+{"o":35301.4504258817,"h":35881.3705341645,"l":34856.0889640646,"c":35880.4785683818,"v":818289.227755405,"t":1719252000}
+{"o":35880.4785683818,"h":35892.7291579209,"l":34926.8848283195,"c":35083.3356448695,"v":812952.5220827836,"t":1719255600}
+{"o":35083.3356448695,"h":35524.3619585319,"l":34515.8221652591,"c":35322.0961217124,"v":1116086.6965891081,"t":1719259200}
+{"o":35322.0961217124,"h":36181.2721220655,"l":35260.4319215496,"c":36058.3593049847,"v":1028591.4933070021,"t":1719262800}
+{"o":36058.3593049847,"h":36210.7794997073,"l":35851.0867276542,"c":35867.7535160092,"v":668711.2929655515,"t":1719266400}
+{"o":35867.7535160092,"h":36539.3799210259,"l":35866.979921236,"c":36458.4042510412,"v":661468.6557645261,"t":1719270000}
+{"o":36458.4042510412,"h":36644.9054421652,"l":36300.4393673539,"c":36461.8435170425,"v":620091.1826388822,"t":1719273600}
+{"o":36461.8435170425,"h":36509.3020351722,"l":36147.4183411072,"c":36412.4842648341,"v":583805.1727418144,"t":1719277200}
+{"o":36412.4842648341,"h":36749.3726176585,"l":36240.9245850159,"c":36643.3201910133,"v":527679.7226614973,"t":1719280800}
+{"o":36643.3201910133,"h":37627.9542155007,"l":36550.5240977312,"c":37420.8603931895,"v":708946.9036638374,"t":1719284400}
+{"o":37420.8603931895,"h":37589.1817458259,"l":37215.3095656412,"c":37561.4697601509,"v":493351.5562891437,"t":1719288000}
+{"o":37561.4697601509,"h":37709.2561571134,"l":37317.0628003158,"c":37396.6341446166,"v":535346.9763955515,"t":1719291600}
+{"o":37396.6341446166,"h":37519.861119729,"l":37272.2298622218,"c":37469.9849971731,"v":432165.8940534461,"t":1719295200}
+{"o":37469.9849971731,"h":37562.9864375444,"l":37102.6489560679,"c":37127.440201809,"v":433991.3365438864,"t":1719298800}
+{"o":37127.440201809,"h":37288.7034988516,"l":36741.8239241247,"c":37007.29552134,"v":403402.2644858253,"t":1719302400}
+{"o":37007.29552134,"h":37897.4681939807,"l":36910.04346283,"c":37752.2276753703,"v":535593.1456896347,"t":1719306000}
+{"o":37752.2276753703,"h":38324.0645030274,"l":37599.6688689577,"c":38224.1682045762,"v":518886.8020460387,"t":1719309600}
+{"o":38224.1682045762,"h":38256.6645382553,"l":37788.0584286868,"c":37960.552100756,"v":505493.4882957159,"t":1719313200}
+{"o":37960.552100756,"h":38056.7018850679,"l":37589.8145320835,"c":37653.0835462354,"v":539777.2560155465,"t":1719316800}
+{"o":37653.0835462354,"h":37942.470098644,"l":37594.4797356461,"c":37689.0560056154,"v":606579.8428677686,"t":1719320400}
+{"o":37689.0560056154,"h":38342.0234961762,"l":37648.6422813621,"c":38063.0982727407,"v":632791.2950821485,"t":1719324000}
+{"o":38063.0982727407,"h":38701.1621571183,"l":37828.7022238928,"c":38415.5016944376,"v":713459.493786009,"t":1719327600}
+{"o":38415.5016944376,"h":38470.2243123458,"l":37806.7668114407,"c":37885.6946233109,"v":638036.2390354212,"t":1719331200}
+{"o":37885.6946233109,"h":38235.7122575553,"l":37821.7138616912,"c":37840.8238977356,"v":509579.0531711516,"t":1719334800}
+{"o":37840.8238977356,"h":38408.0418019782,"l":37750.4540674475,"c":38345.9099247789,"v":561803.0956931362,"t":1719338400}
+{"o":38345.9099247789,"h":38423.3197669117,"l":38103.209522254,"c":38233.4163639297,"v":497392.2694201638,"t":1719342000}
+{"o":38233.4163639297,"h":38295.650569834,"l":38044.3717637282,"c":38103.3935323402,"v":466819.8543719609,"t":1719345600}
+{"o":38103.3935323402,"h":38103.3935323402,"l":37799.6434101116,"c":37836.4516686636,"v":461793.552752545,"t":1719349200}
+{"o":37836.4516686636,"h":38057.8361983542,"l":37608.9810461064,"c":37703.1054644664,"v":519073.5309812759,"t":1719352800}
+{"o":37703.1054644664,"h":38116.0721889818,"l":37417.9742497543,"c":37613.2899249439,"v":586342.7647808127,"t":1719356400}
+{"o":37613.2899249439,"h":37805.005837965,"l":37510.500305131,"c":37589.1189046667,"v":469452.1303482301,"t":1719360000}
+{"o":37589.1189046667,"h":38412.5130271192,"l":37536.4575678604,"c":38297.4420727263,"v":562593.9291904753,"t":1719363600}
+{"o":38297.4420727263,"h":38675.260555355,"l":38173.2466031318,"c":38253.9408941653,"v":518708.0726828961,"t":1719367200}
+{"o":38253.9408941653,"h":38369.5044861947,"l":37962.0482374478,"c":38147.9001319494,"v":472808.488622178,"t":1719370800}
+{"o":38147.9001319494,"h":38239.6497027959,"l":37701.1043737505,"c":37716.7563456592,"v":449732.8386650042,"t":1719374400}
+{"o":37716.7563456592,"h":37910.3229000779,"l":37555.7938503876,"c":37687.2239846139,"v":648044.2771772658,"t":1719378000}
+{"o":37687.2239846139,"h":37889.4138599308,"l":37623.7704081388,"c":37720.9214487558,"v":447327.1897888617,"t":1719381600}
+{"o":37720.9214487558,"h":38046.8553606283,"l":37678.996676628,"c":37991.2546883888,"v":393840.9250043111,"t":1719385200}
+{"o":37991.2546883888,"h":38067.9087452913,"l":37502.812825157,"c":37602.4854973247,"v":359516.4184246243,"t":1719388800}
+{"o":37602.4854973247,"h":37792.8120330803,"l":37517.0447002053,"c":37706.0980278068,"v":361034.837067995,"t":1719392400}
+{"o":37706.0980278068,"h":37773.651437527,"l":37470.1042501574,"c":37658.7762686365,"v":389920.192721538,"t":1719396000}
+{"o":37658.7762686365,"h":37917.7554516179,"l":37610.6011918993,"c":37793.4379751261,"v":487560.2253684623,"t":1719399600}
+{"o":37793.4379751261,"h":37928.0743394323,"l":37601.5531231553,"c":37730.5849741549,"v":460968.9655518942,"t":1719403200}
+{"o":37730.5849741549,"h":38271.6399315762,"l":37619.8727209688,"c":38208.4732669992,"v":588721.8791930111,"t":1719406800}
+{"o":38208.4732669992,"h":38430.6177144752,"l":37881.0739847029,"c":37985.5971482134,"v":584629.3757715005,"t":1719410400}
+{"o":37985.5971482134,"h":38009.617856945,"l":37480.5148476131,"c":37726.4134087941,"v":580436.8399649501,"t":1719414000}
+{"o":37726.4134087941,"h":37862.4839600982,"l":37361.745915581,"c":37463.4748057644,"v":533692.7031001817,"t":1719417600}
+{"o":37463.4748057644,"h":37576.6569573276,"l":35766.3041529412,"c":37529.1411260393,"v":930262.292969802,"t":1719421200}
+{"o":37529.1411260393,"h":37565.767145519,"l":37210.3184075023,"c":37376.7575559997,"v":464650.4179121269,"t":1719424800}
+{"o":37376.7575559997,"h":37954.4525898338,"l":37277.4245809211,"c":37930.6392858799,"v":562250.2741247015,"t":1719428400}
+{"o":37930.6392858799,"h":38131.373769354,"l":37523.074236732,"c":37745.4457906559,"v":540255.9408314122,"t":1719432000}
+{"o":37745.4457906559,"h":37982.9500828508,"l":37634.615158418,"c":37902.3035234369,"v":521393.6065382551,"t":1719435600}
+{"o":37902.3035234369,"h":38122.8383629521,"l":37713.8766991638,"c":37833.7227314209,"v":486953.9289465853,"t":1719439200}
+{"o":37833.7227314209,"h":37885.6953591328,"l":37553.9904758036,"c":37681.6954317613,"v":435502.0215435317,"t":1719442800}
+{"o":37681.6954317613,"h":37852.2308620208,"l":37456.4494871346,"c":37674.2621023302,"v":425784.0746213481,"t":1719446400}
+{"o":37674.2621023302,"h":37739.0366385612,"l":37494.496101855,"c":37590.0225431826,"v":431230.5989430818,"t":1719450000}
+{"o":37590.0225431826,"h":37710.2419810954,"l":37338.9082637772,"c":37682.5928705932,"v":401272.6868949856,"t":1719453600}
+{"o":37682.5928705932,"h":37972.0602335334,"l":37584.9543240544,"c":37863.4125733037,"v":389680.8060685179,"t":1719457200}
+{"o":37863.4125733037,"h":37938.6354358364,"l":37690.5839952158,"c":37720.0659748325,"v":413069.5431615208,"t":1719460800}
+{"o":37720.0659748325,"h":37777.8278674056,"l":37431.5762821012,"c":37497.892045637,"v":397335.7328789832,"t":1719464400}
+{"o":37497.892045637,"h":37530.6879728968,"l":37221.2050653981,"c":37408.9720470447,"v":452482.7794785561,"t":1719468000}
+{"o":37408.9720470447,"h":37509.5024712155,"l":37305.2395993376,"c":37429.3038070984,"v":378104.9674950312,"t":1719471600}
+{"o":37429.3038070984,"h":37554.3108404531,"l":37307.4879156355,"c":37547.4748036769,"v":389315.7218706553,"t":1719475200}
+{"o":37547.4748036769,"h":38109.6411375999,"l":37448.5867170951,"c":38078.3803534505,"v":476763.0993676954,"t":1719478800}
+{"o":38078.3803534505,"h":38385.6482398991,"l":37970.5949807083,"c":38091.9559617065,"v":549395.8840644056,"t":1719482400}
+{"o":38091.9559617065,"h":38428.3710085623,"l":38084.2095748159,"c":38280.1163969125,"v":540260.2741861476,"t":1719486000}
+{"o":38280.1163969125,"h":38630.6532996363,"l":38153.8089601243,"c":38430.9186597469,"v":594612.8690208887,"t":1719489600}
+{"o":38430.9186597469,"h":41337.1697917796,"l":38398.2479512044,"c":40737.3203007565,"v":1655677.0618495662,"t":1719493200}
+{"o":40737.3203007565,"h":41636.5618884556,"l":40593.38039522,"c":40723.2790518276,"v":1092830.6652880488,"t":1719496800}
+{"o":40723.2790518276,"h":40931.1356225988,"l":40211.3852950811,"c":40671.2599745177,"v":699391.8907179279,"t":1719500400}
+{"o":40671.2599745177,"h":40822.1680902878,"l":40360.3900885459,"c":40693.4564092816,"v":586897.5464572568,"t":1719504000}
+{"o":40693.4564092816,"h":40926.2847071683,"l":40482.8284859513,"c":40798.8423463027,"v":685150.6447613162,"t":1719507600}
+{"o":40798.8423463027,"h":41130.3488973337,"l":40623.0178619707,"c":40938.3737378835,"v":771817.3681589884,"t":1719511200}
+{"o":40938.3737378835,"h":40996.1154201747,"l":40620.8636898706,"c":40847.3217310667,"v":682958.2167354684,"t":1719514800}
+{"o":40847.3217310667,"h":41193.7789002586,"l":40675.5357710176,"c":41143.0492747279,"v":584353.7356636558,"t":1719518400}
+{"o":41143.0492747279,"h":41586.5875711346,"l":40864.907508319,"c":41273.5556096224,"v":602113.2754830283,"t":1719522000}
+{"o":41273.5556096224,"h":41390.3783405415,"l":41120.9060758165,"c":41326.3878845187,"v":539573.1511068018,"t":1719525600}
+{"o":41326.3878845187,"h":41395.136856715,"l":41006.765942717,"c":41190.9744896472,"v":509007.6516041285,"t":1719529200}
+{"o":41190.9744896472,"h":41261.3376191514,"l":40522.245218092,"c":40630.7940998108,"v":490881.2660595884,"t":1719532800}
+{"o":40630.7940998108,"h":41484.319287315,"l":40516.4803047119,"c":41016.5595079825,"v":662225.304208091,"t":1719536400}
+{"o":41016.5595079825,"h":41124.5572111037,"l":40325.144805545,"c":40481.4689027858,"v":655068.1371851719,"t":1719540000}
+{"o":40481.4689027858,"h":40670.9503076331,"l":40343.912859905,"c":40611.8466079476,"v":496831.3223995789,"t":1719543600}
+{"o":40611.8466079476,"h":40704.3416027148,"l":40065.9023083758,"c":40228.6996538123,"v":464756.1359302525,"t":1719547200}
+{"o":40228.6996538123,"h":40343.0854846177,"l":39460.255347427,"c":39705.6712910086,"v":543517.9452426353,"t":1719550800}
+{"o":39705.6712910086,"h":40025.7240466265,"l":39605.4090514294,"c":39978.2857124847,"v":496252.9059743796,"t":1719554400}
+{"o":39978.2857124847,"h":40046.1481995335,"l":39693.3116706063,"c":39990.5301856009,"v":461467.2160316024,"t":1719558000}
+{"o":39990.5301856009,"h":40209.4377848321,"l":39832.3812388174,"c":40037.0401262534,"v":458715.9203421502,"t":1719561600}
+{"o":40037.0401262534,"h":40248.6876964924,"l":39859.1698056882,"c":40147.7435557819,"v":455326.6523440563,"t":1719565200}
+{"o":40147.7435557819,"h":40230.223097318,"l":39865.4810121082,"c":40007.2245052791,"v":403637.8783148301,"t":1719568800}
+{"o":40007.2245052791,"h":40223.3213679562,"l":39918.1037696331,"c":40054.3804678981,"v":433561.5382433856,"t":1719572400}
+{"o":40054.3804678981,"h":40414.3141216991,"l":39695.3372576006,"c":39760.6971447006,"v":563749.6788569157,"t":1719576000}
+{"o":39760.6971447006,"h":40060.8323938199,"l":39365.3486880426,"c":39509.6439685143,"v":573131.0015367626,"t":1719579600}
+{"o":39509.6439685143,"h":39645.3748813424,"l":38920.6398517671,"c":39036.5953989137,"v":623095.2653945617,"t":1719583200}
+{"o":39036.5953989137,"h":40003.1804596542,"l":38764.9930695941,"c":39410.2694659425,"v":614054.8648736088,"t":1719586800}
+{"o":39410.2694659425,"h":39575.8914848641,"l":38828.430583036,"c":39439.8666050171,"v":613033.8993049259,"t":1719590400}
+{"o":39439.8666050171,"h":39442.4739076329,"l":38631.8154267985,"c":38866.853128826,"v":493049.3597974301,"t":1719594000}
+{"o":38866.853128826,"h":39079.8241269986,"l":38750.8867766202,"c":38991.7863559321,"v":434690.5213595994,"t":1719597600}
+{"o":38991.7863559321,"h":39071.8665497308,"l":38557.6543851736,"c":38752.6753264521,"v":463699.2444490284,"t":1719601200}
+{"o":38752.6753264521,"h":38969.7835072817,"l":38444.5070152402,"c":38537.359168307,"v":420145.4321463025,"t":1719604800}
+{"o":38537.359168307,"h":38697.8760122428,"l":38237.2204973067,"c":38611.0985121834,"v":409677.6624459887,"t":1719608400}
+{"o":38611.0985121834,"h":38695.8792487384,"l":38464.5747417496,"c":38520.1228088158,"v":337820.8018292526,"t":1719612000}
+{"o":38520.1228088158,"h":38560.2099805949,"l":38404.4115144787,"c":38510.7228027159,"v":304113.4127543673,"t":1719615600}
+{"o":38510.7228027159,"h":38928.2520165837,"l":38496.238115201,"c":38794.692284604,"v":314571.5127793258,"t":1719619200}
+{"o":38794.692284604,"h":39214.2308170469,"l":38767.0524930502,"c":39056.9813972281,"v":332421.0840474538,"t":1719622800}
+{"o":39056.9813972281,"h":39165.0243722953,"l":38967.7586299014,"c":39085.0013193418,"v":279618.2181451457,"t":1719626400}
+{"o":39085.0013193418,"h":39123.9757037249,"l":38935.153186063,"c":39003.6827538317,"v":252933.7246434819,"t":1719630000}
+{"o":39003.6827538317,"h":39033.2612310161,"l":38856.7177949112,"c":38904.7562029938,"v":236443.502609558,"t":1719633600}
+{"o":38904.7562029938,"h":38908.8197043308,"l":38566.854955956,"c":38689.0935557935,"v":303486.7050098387,"t":1719637200}
+{"o":38689.0935557935,"h":38886.3502637564,"l":38687.0354881882,"c":38834.3189428666,"v":277835.85826878,"t":1719640800}
+{"o":38834.3189428666,"h":39213.0612769183,"l":38834.3189428666,"c":39076.5263158257,"v":285722.4509561798,"t":1719644400}
+{"o":39076.5263158257,"h":39159.6881112084,"l":38928.3677523895,"c":39123.9610217506,"v":287302.4521632218,"t":1719648000}
+{"o":39123.9610217506,"h":39297.6004466143,"l":38986.6475442966,"c":39297.6004466143,"v":269048.2735992322,"t":1719651600}
+{"o":39297.6004466143,"h":39393.4172619111,"l":39212.0781824636,"c":39249.6370341241,"v":265174.9932190187,"t":1719655200}
+{"o":39249.6370341241,"h":39278.2598029954,"l":39146.3492793195,"c":39248.0869306956,"v":254303.2171758135,"t":1719658800}
+{"o":39248.0869306956,"h":39349.3516146597,"l":39074.9363014969,"c":39157.0884306715,"v":261111.0117262311,"t":1719662400}
+{"o":39157.0884306715,"h":39201.349208568,"l":39041.2505362726,"c":39109.1298799668,"v":298191.2301823256,"t":1719666000}
+{"o":39109.1298799668,"h":39240.1874425406,"l":38940.3799217553,"c":39017.7443798118,"v":300746.4317905959,"t":1719669600}
+{"o":39017.7443798118,"h":39278.4056540692,"l":38911.9646590568,"c":39249.6683117292,"v":300095.3056739158,"t":1719673200}
+{"o":39249.6683117292,"h":39278.1913899412,"l":39048.1713264941,"c":39129.4231066195,"v":340613.4270629242,"t":1719676800}
+{"o":39129.4231066195,"h":39200.7109240323,"l":38989.0804138545,"c":39174.6115095327,"v":336913.5984507364,"t":1719680400}
+{"o":39174.6115095327,"h":39195.0350733671,"l":38969.7550955246,"c":39073.9118178787,"v":328311.1617551131,"t":1719684000}
+{"o":39073.9118178787,"h":39095.3825406258,"l":38752.5585558366,"c":38989.0734291588,"v":322411.690581953,"t":1719687600}
+{"o":38989.0734291588,"h":39014.6587655973,"l":38727.3106990186,"c":38797.6169082061,"v":328815.8971633182,"t":1719691200}
+{"o":38797.6169082061,"h":38844.7080206221,"l":38646.6748895458,"c":38705.9176539886,"v":282020.3192516362,"t":1719694800}
+{"o":38705.9176539886,"h":38760.3245344068,"l":38431.463654008,"c":38530.3158044286,"v":291597.0773526041,"t":1719698400}
+{"o":38530.3158044286,"h":38678.5148596101,"l":38510.6744687164,"c":38576.8302738341,"v":264150.4083323982,"t":1719702000}
+{"o":38576.8302738341,"h":38811.0729525394,"l":38505.4617372281,"c":38726.9989867514,"v":275636.4937047728,"t":1719705600}
+{"o":38726.9989867514,"h":38736.7764002243,"l":38438.7803806931,"c":38541.6211022592,"v":283977.4625105291,"t":1719709200}
+{"o":38541.6211022592,"h":38563.8856020482,"l":38041.41097707,"c":38207.2435046553,"v":328013.2251454823,"t":1719712800}
+{"o":38207.2435046553,"h":38311.1818012305,"l":38011.6119705282,"c":38041.462862456,"v":349953.173545317,"t":1719716400}
+{"o":38041.462862456,"h":38046.4257307028,"l":37801.8066722713,"c":37853.5635907065,"v":310191.1651367667,"t":1719720000}
+{"o":37853.5635907065,"h":37915.6733029775,"l":37739.8128884472,"c":37862.7409141246,"v":303584.1407391425,"t":1719723600}
+{"o":37862.7409141246,"h":38267.5920115198,"l":37809.6275263878,"c":38267.5920115198,"v":337509.8959257356,"t":1719727200}
+{"o":38267.5920115198,"h":38816.5195607119,"l":38242.2454789258,"c":38686.4726913508,"v":360741.5157296062,"t":1719730800}
+{"o":38686.4726913508,"h":38924.8160426895,"l":38587.4463080879,"c":38836.5868425605,"v":297472.1432396491,"t":1719734400}
+{"o":38836.5868425605,"h":38983.2835585418,"l":38738.9347435027,"c":38775.7425565063,"v":251038.9448004407,"t":1719738000}
+{"o":38775.7425565063,"h":38842.9840711372,"l":38603.923784114,"c":38722.994441611,"v":261773.7309401337,"t":1719741600}
+{"o":38722.994441611,"h":38912.4814528596,"l":38690.8349540672,"c":38832.3354735213,"v":260158.9135246228,"t":1719745200}
+{"o":38832.3354735213,"h":38940.2092996578,"l":38674.0699563512,"c":38800.6553493572,"v":296543.3127530197,"t":1719748800}
+{"o":38800.6553493572,"h":39184.1301097451,"l":38780.9583405164,"c":39164.9384947988,"v":341978.0055594961,"t":1719752400}
+{"o":39164.9384947988,"h":39189.676282901,"l":38977.4635704041,"c":39096.7603148439,"v":481594.4036294039,"t":1719756000}
+{"o":39096.7603148439,"h":39605.842302952,"l":39083.5072776718,"c":39538.6864644142,"v":432216.575410563,"t":1719759600}
+{"o":39538.6864644142,"h":39585.8456063891,"l":39203.4115222903,"c":39393.140296479,"v":353258.1991599718,"t":1719763200}
+{"o":39393.140296479,"h":39678.4830100942,"l":39349.3748694232,"c":39638.3105243796,"v":343613.0393215938,"t":1719766800}
+{"o":39638.3105243796,"h":40108.9421803392,"l":39563.6559188763,"c":39953.8559061247,"v":363281.2037239273,"t":1719770400}
+{"o":39953.8559061247,"h":39988.0370341196,"l":39769.050017543,"c":39857.9843709198,"v":333778.8417277162,"t":1719774000}
+{"o":39857.9843709198,"h":40135.7115621464,"l":39738.5111323731,"c":39738.5111323731,"v":363051.254459169,"t":1719777600}
+{"o":39738.5111323731,"h":39839.2408037596,"l":39597.9606347011,"c":39756.9972343034,"v":328981.6170087185,"t":1719781200}
+{"o":39756.9972343034,"h":40601.8347493442,"l":39737.9824946357,"c":40464.6479473928,"v":445805.1287466913,"t":1719784800}
+{"o":40464.6479473928,"h":40515.3833636521,"l":40265.3298184134,"c":40334.5972012615,"v":323592.146289398,"t":1719788400}
+{"o":40334.5972012615,"h":40746.9071417229,"l":40170.1303551064,"c":40680.3388331802,"v":322473.1888511794,"t":1719792000}
+{"o":40680.3388331802,"h":41041.4911751859,"l":40569.8610106388,"c":40774.9977413003,"v":441734.7603936631,"t":1719795600}
+{"o":40774.9977413003,"h":40953.2982933267,"l":40465.2238185164,"c":40570.3718569145,"v":364058.0604139738,"t":1719799200}
+{"o":40570.3718569145,"h":40733.6604665418,"l":40554.6310142437,"c":40632.7052344203,"v":284344.0761316629,"t":1719802800}
+{"o":40632.7052344203,"h":40780.0048379512,"l":40532.1178504951,"c":40599.5201175127,"v":403284.7591512884,"t":1719806400}
+{"o":40599.5201175127,"h":40867.2527557442,"l":40586.6457146127,"c":40759.3350854864,"v":389780.3940744281,"t":1719810000}
+{"o":40759.3350854864,"h":40808.1709173514,"l":40505.46770293,"c":40734.0476562961,"v":361732.5119909856,"t":1719813600}
+{"o":40734.0476562961,"h":40935.1323977236,"l":40604.499743161,"c":40813.6462580093,"v":378734.3665523854,"t":1719817200}
+{"o":40813.6462580093,"h":41024.6896045465,"l":40423.5625254337,"c":40574.6165267731,"v":374497.2024825448,"t":1719820800}
+{"o":40574.6165267731,"h":40739.5606454566,"l":40421.2269074822,"c":40680.8825484041,"v":303245.6178442338,"t":1719824400}
+{"o":40680.8825484041,"h":40708.0933904287,"l":40370.6894299726,"c":40418.9455029253,"v":317228.5880138518,"t":1719828000}
+{"o":40418.9455029253,"h":40451.7032677493,"l":40146.9924023998,"c":40215.0439959359,"v":312230.5730282624,"t":1719831600}
+{"o":40215.0439959359,"h":40590.2392591043,"l":40201.0435464114,"c":40589.9416020274,"v":333302.8321357722,"t":1719835200}
+{"o":40589.9416020274,"h":40888.9871669045,"l":40272.3973303139,"c":40466.6802639096,"v":458200.3508804946,"t":1719838800}
+{"o":40466.6802639096,"h":40736.7417412632,"l":40245.4423646384,"c":40681.7223143661,"v":461829.9541639053,"t":1719842400}
+{"o":40681.7223143661,"h":40912.0407098894,"l":40568.2582617061,"c":40846.0051806706,"v":399888.6083862022,"t":1719846000}
+{"o":40846.0051806706,"h":41071.9654181767,"l":40555.0702257169,"c":40720.5188095302,"v":490604.6222840588,"t":1719849600}
+{"o":40720.5188095302,"h":40900.3412939056,"l":40476.5551313025,"c":40756.8545438423,"v":422519.593796148,"t":1719853200}
+{"o":40756.8545438423,"h":40970.1536099512,"l":40533.4275327882,"c":40670.9012178842,"v":457905.127726763,"t":1719856800}
+{"o":40670.9012178842,"h":40708.1331123709,"l":40359.593387283,"c":40570.2345802901,"v":391986.091222704,"t":1719860400}
+{"o":40570.2345802901,"h":40767.9367771101,"l":40519.9516293386,"c":40621.481193771,"v":429861.3600527508,"t":1719864000}
+{"o":40621.481193771,"h":40819.5424704522,"l":40514.8674800334,"c":40626.8925621088,"v":354000.6609436262,"t":1719867600}
+{"o":40626.8925621088,"h":40674.2109599146,"l":40179.5098960575,"c":40410.9023740735,"v":424422.091588226,"t":1719871200}
+{"o":40410.9023740735,"h":40501.51273576,"l":40215.1437109109,"c":40373.1929992014,"v":296975.8875372731,"t":1719874800}
+{"o":40373.1929992014,"h":40642.535176926,"l":40230.8594928481,"c":40555.2285324167,"v":378997.772715831,"t":1719878400}
+{"o":40555.2285324167,"h":40700.4035267672,"l":40456.0441148969,"c":40644.6898038596,"v":323567.0457834785,"t":1719882000}
+{"o":40644.6898038596,"h":41034.2750116289,"l":40628.0005899935,"c":41018.1625078404,"v":329367.6977945304,"t":1719885600}
+{"o":41018.1625078404,"h":41302.2513726856,"l":40861.6617411316,"c":41060.5483906972,"v":358272.2388746009,"t":1719889200}
+{"o":41060.5483906972,"h":41256.9970769174,"l":40970.0183171928,"c":40988.6019214817,"v":359453.3625188788,"t":1719892800}
+{"o":40988.6019214817,"h":41097.8864995591,"l":40943.7240148173,"c":41027.2172676148,"v":265534.0385654679,"t":1719896400}
+{"o":41027.2172676148,"h":41058.074316567,"l":40612.0742923671,"c":40672.6271179878,"v":302219.1010639521,"t":1719900000}
+{"o":40672.6271179878,"h":40678.9113254405,"l":40453.2863123894,"c":40577.5711443209,"v":285881.6187290272,"t":1719903600}
+{"o":40577.5711443209,"h":40830.3011557159,"l":40421.5291257051,"c":40722.9311883558,"v":291801.8463946781,"t":1719907200}
+{"o":40722.9311883558,"h":40860.9559103885,"l":40647.045863769,"c":40816.9113652941,"v":280388.5950274121,"t":1719910800}
+{"o":40816.9113652941,"h":40964.999771209,"l":40634.9686566701,"c":40953.4270917579,"v":325140.1508549242,"t":1719914400}
+{"o":40953.4270917579,"h":41311.8536784748,"l":40856.9014646154,"c":41170.5791103343,"v":353506.9522232205,"t":1719918000}
+{"o":41170.5791103343,"h":41696.8262408212,"l":40983.3637484465,"c":41436.5540434007,"v":380865.9749163647,"t":1719921600}
+{"o":41436.5540434007,"h":41765.3008990845,"l":40887.9946422711,"c":40975.7194374128,"v":505356.3095953551,"t":1719925200}
+{"o":40975.7194374128,"h":41071.9475191698,"l":40520.4637693818,"c":40794.6094633354,"v":521981.68838831,"t":1719928800}
+{"o":40794.6094633354,"h":41010.2688447277,"l":40636.9932677228,"c":40845.6798004924,"v":363797.9700532726,"t":1719932400}
+{"o":40845.6798004924,"h":41018.3897158899,"l":40641.7679345159,"c":40988.6107601979,"v":415275.0716169775,"t":1719936000}
+{"o":40988.6107601979,"h":41268.5204322896,"l":40686.0769550141,"c":41253.1046058661,"v":377192.7208800667,"t":1719939600}
+{"o":41253.1046058661,"h":42251.5944031566,"l":41252.8577713863,"c":42095.0670112978,"v":581817.168605841,"t":1719943200}
+{"o":42095.0670112978,"h":42258.6746039418,"l":41869.6847682066,"c":42024.3828105157,"v":417606.7925655396,"t":1719946800}
+{"o":42024.3828105157,"h":42216.4183341516,"l":41910.05535521,"c":42131.7232667092,"v":381720.7496608014,"t":1719950400}
+{"o":42131.7232667092,"h":42368.4784044686,"l":42073.3871938676,"c":42288.7541745844,"v":379008.3016905046,"t":1719954000}
+{"o":42288.7541745844,"h":42586.9438425077,"l":42288.7541745844,"c":42553.5563427512,"v":426719.6956516217,"t":1719957600}
+{"o":42553.5563427512,"h":42662.9688154673,"l":42290.2795812644,"c":42367.223510264,"v":333395.4830547936,"t":1719961200}
+{"o":42367.223510264,"h":42507.0401718903,"l":42200.7366949428,"c":42232.7052402132,"v":348149.0464593339,"t":1719964800}
+{"o":42232.7052402132,"h":42359.9502824718,"l":41777.4898894643,"c":41887.8138696558,"v":392233.4102589199,"t":1719968400}
+{"o":41887.8138696558,"h":42038.3936548163,"l":41711.6660191559,"c":41868.0374947415,"v":379555.4698628216,"t":1719972000}
+{"o":41868.0374947415,"h":41868.5487876739,"l":41097.4463561508,"c":41423.5028339095,"v":470600.438864796,"t":1719975600}
+{"o":41423.5028339095,"h":41430.30492454,"l":40657.0629260641,"c":40775.4287178487,"v":433773.9189183369,"t":1719979200}
+{"o":40775.4287178487,"h":41123.1577779726,"l":40733.3396664342,"c":41105.0557655669,"v":355010.1147950381,"t":1719982800}
+{"o":41105.0557655669,"h":41188.6508180644,"l":40915.6896356185,"c":40950.54920853,"v":324010.4082217272,"t":1719986400}
+{"o":40950.54920853,"h":40990.1374204023,"l":40290.841666698,"c":40302.8674341825,"v":394168.6743788839,"t":1719990000}
+{"o":40302.8674341825,"h":40393.9279107479,"l":39870.9491027594,"c":40264.0671806675,"v":386765.8445577747,"t":1719993600}
+{"o":40264.0671806675,"h":40508.6609021742,"l":40201.4113847611,"c":40299.4368763757,"v":347306.0921983253,"t":1719997200}
+{"o":40299.4368763757,"h":40300.2007602963,"l":39131.3486649778,"c":39661.5704770225,"v":745778.1137089829,"t":1720000800}
+{"o":39661.5704770225,"h":39720.5933587925,"l":39282.0051803563,"c":39629.0886289424,"v":531377.5968049475,"t":1720004400}
+{"o":39629.0886289424,"h":39629.0886289424,"l":38763.5528413389,"c":38954.7846568299,"v":574868.0654576035,"t":1720008000}
+{"o":38954.7846568299,"h":39678.9506353315,"l":38815.2173411218,"c":39649.6751891825,"v":605205.8278879094,"t":1720011600}
+{"o":39649.6751891825,"h":39705.4542510288,"l":38982.321468295,"c":39004.086828407,"v":523425.7642651403,"t":1720015200}
+{"o":39004.086828407,"h":39313.530268602,"l":38802.3120952703,"c":39004.9045797947,"v":543540.3510117116,"t":1720018800}
+{"o":39004.9045797947,"h":39395.4099742445,"l":38836.6023098346,"c":39229.9091782671,"v":531344.8877679564,"t":1720022400}
+{"o":39229.9091782671,"h":39314.5811096728,"l":38902.8816032341,"c":39095.452692095,"v":423864.2898625972,"t":1720026000}
+{"o":39095.452692095,"h":39237.455809179,"l":38890.9127470925,"c":39026.9772929368,"v":507949.1727475985,"t":1720029600}
+{"o":39026.9772929368,"h":39042.6944350872,"l":38354.2868790191,"c":38651.4331539818,"v":674259.463797737,"t":1720033200}
+{"o":38651.4331539818,"h":38951.6342056147,"l":38492.5252702191,"c":38536.4468258602,"v":449854.5630484985,"t":1720036800}
+{"o":38536.4468258602,"h":39114.2962386322,"l":38335.1427221008,"c":39014.3819341275,"v":473242.4496856453,"t":1720040400}
+{"o":39014.3819341275,"h":39071.0313032296,"l":38706.0692032611,"c":38919.3362159803,"v":384714.3465735487,"t":1720044000}
+{"o":38919.3362159803,"h":38924.0295796282,"l":38640.4578255103,"c":38760.9542955618,"v":366379.03216235,"t":1720047600}
+{"o":38760.9542955618,"h":39306.2800769461,"l":38753.8572804984,"c":38930.4351743887,"v":398622.9926202913,"t":1720051200}
+{"o":38930.4351743887,"h":38976.8359658387,"l":36634.4526057469,"c":36947.0237560362,"v":911354.5572387972,"t":1720054800}
+{"o":36947.0237560362,"h":37681.6042409943,"l":36594.4742217575,"c":37517.0083703757,"v":590325.7651318145,"t":1720058400}
+{"o":37517.0083703757,"h":37798.5904357231,"l":37330.629215968,"c":37755.2279088153,"v":385623.4620555942,"t":1720062000}
+{"o":37755.2279088153,"h":37821.0517646171,"l":37509.0997779916,"c":37620.4590005002,"v":320182.5476418,"t":1720065600}
+{"o":37620.4590005002,"h":37664.6728206683,"l":37425.6406931293,"c":37457.7213130438,"v":323281.6738264275,"t":1720069200}
+{"o":37457.7213130438,"h":37467.6698582725,"l":36864.7017331823,"c":37074.5347671667,"v":494629.9495688727,"t":1720072800}
+{"o":37074.5347671667,"h":37246.9044008649,"l":36886.9681750022,"c":36996.2836925573,"v":501282.901825516,"t":1720076400}
+{"o":36996.2836925573,"h":37350.9116251791,"l":36569.105471535,"c":37274.5418428339,"v":573967.9634972234,"t":1720080000}
+{"o":37274.5418428339,"h":37403.2839730898,"l":36801.4934698531,"c":36981.5362772038,"v":552642.8083223833,"t":1720083600}
+{"o":36981.5362772038,"h":37019.3688322907,"l":36435.5242569676,"c":36979.8838974331,"v":612034.7894975728,"t":1720087200}
+{"o":36979.8838974331,"h":37056.0930521992,"l":36474.4560198923,"c":36552.2546175797,"v":432090.9658292082,"t":1720090800}
+{"o":36552.2546175797,"h":37020.439884554,"l":36412.4045165664,"c":36653.294355029,"v":505174.9807639095,"t":1720094400}
+{"o":36653.294355029,"h":36771.6439022575,"l":35730.1924519462,"c":36677.322467874,"v":807402.5763075373,"t":1720098000}
+{"o":36677.322467874,"h":37249.7936623081,"l":36438.3474765513,"c":36993.4926455287,"v":568491.6172112636,"t":1720101600}
+{"o":36993.4926455287,"h":37428.0426010041,"l":36801.6195874251,"c":37278.2524776854,"v":512038.7461202969,"t":1720105200}
+{"o":37278.2524776854,"h":37290.9423879453,"l":36890.5126816884,"c":37247.3315847389,"v":463616.5596921422,"t":1720108800}
+{"o":37247.3315847389,"h":37341.5706088729,"l":37097.4214834881,"c":37247.7642281383,"v":414266.1775774296,"t":1720112400}
+{"o":37247.7642281383,"h":37252.9487009427,"l":36823.8672987906,"c":36920.520023439,"v":522155.5287312164,"t":1720116000}
+{"o":36920.520023439,"h":37447.1220225799,"l":36893.3428588717,"c":36908.46615435,"v":531756.2959259801,"t":1720119600}
+{"o":36908.46615435,"h":37195.4214934251,"l":36731.1770447626,"c":37185.9870985191,"v":421420.0892092537,"t":1720123200}
+{"o":37185.9870985191,"h":37363.6331742613,"l":37000.4815357215,"c":37171.1613190833,"v":415012.4048317102,"t":1720126800}
+{"o":37171.1613190833,"h":37275.4982112912,"l":36459.1401078349,"c":36476.0115475,"v":533189.272856831,"t":1720130400}
+{"o":36476.0115475,"h":36506.8836367,"l":35055.4788751062,"c":35220.2104385733,"v":710010.1998925213,"t":1720134000}
+{"o":35220.2104385733,"h":35546.7853063936,"l":34189.5274291892,"c":35405.7454753251,"v":957584.8472615435,"t":1720137600}
+{"o":35405.7454753251,"h":35543.3490546574,"l":34587.4827610455,"c":35443.1682574325,"v":562516.5742446482,"t":1720141200}
+{"o":35443.1682574325,"h":35452.1003189421,"l":33619.354502029,"c":34208.9683663605,"v":690802.9049176318,"t":1720144800}
+{"o":34208.9683663605,"h":34284.6319218905,"l":33425.1733892214,"c":34070.3174701806,"v":1040722.5816321212,"t":1720148400}
+{"o":34070.3174701806,"h":34929.4160441624,"l":33410.8470592469,"c":34560.2650156808,"v":796729.7122081466,"t":1720152000}
+{"o":34560.2650156808,"h":35175.609841651,"l":34519.9639668525,"c":35065.1591824537,"v":482302.4567835736,"t":1720155600}
+{"o":35065.1591824537,"h":35071.7055779769,"l":34303.5661623144,"c":34460.9443757738,"v":444240.1274185434,"t":1720159200}
+{"o":34460.9443757738,"h":34992.0402727846,"l":34228.7532296158,"c":34922.8337348968,"v":480863.3343849115,"t":1720162800}
+{"o":34922.8337348968,"h":35010.7267069824,"l":33769.6962098668,"c":33838.9142126887,"v":435229.8058081821,"t":1720166400}
+{"o":33838.9142126887,"h":34856.2294460789,"l":33643.6254449362,"c":34761.1737383626,"v":474554.3746619434,"t":1720170000}
+{"o":34761.1737383626,"h":35715.9565245338,"l":34645.3806283554,"c":35416.32096777,"v":538655.0911165734,"t":1720173600}
+{"o":35416.32096777,"h":36038.6430070509,"l":35371.0736999109,"c":35838.155130977,"v":516325.6572265381,"t":1720177200}
+{"o":35838.155130977,"h":36568.6354816011,"l":35459.1589815498,"c":35500.3322908567,"v":671616.0321222281,"t":1720180800}
+{"o":35500.3322908567,"h":36775.5836497052,"l":35388.8637836625,"c":36708.2994061153,"v":644175.8970774054,"t":1720184400}
+{"o":36708.2994061153,"h":36828.0274653818,"l":36081.9194251696,"c":36567.4737950962,"v":627980.5575979665,"t":1720188000}
+{"o":36567.4737950962,"h":37187.4916236993,"l":36407.7692384179,"c":37167.6743840257,"v":785021.1133133317,"t":1720191600}
+{"o":37167.6743840257,"h":37564.8709666041,"l":36758.8164260822,"c":37088.7857204686,"v":796391.6506689243,"t":1720195200}
+{"o":37088.7857204686,"h":37331.3160243061,"l":36829.2163979362,"c":37177.7536882288,"v":578673.147191552,"t":1720198800}
+{"o":37177.7536882288,"h":37461.6625142908,"l":36946.7589901558,"c":37399.0735054056,"v":612166.731288582,"t":1720202400}
+{"o":37399.0735054056,"h":37446.3261850531,"l":37052.6451811872,"c":37199.3151848133,"v":465465.7425345539,"t":1720206000}
+{"o":37199.3151848133,"h":37345.4714991285,"l":36984.455226636,"c":37284.5771040184,"v":379920.6241171297,"t":1720209600}
+{"o":37284.5771040184,"h":37416.315926351,"l":37058.0248576667,"c":37130.4050692198,"v":395985.8762017559,"t":1720213200}
+{"o":37130.4050692198,"h":37299.5410306506,"l":36934.2660177449,"c":36992.8819920277,"v":413716.2748283896,"t":1720216800}
+{"o":36992.8819920277,"h":37192.8378571206,"l":36976.9805105656,"c":37022.8281165533,"v":415087.415124178,"t":1720220400}
+{"o":37022.8281165533,"h":38008.0319872491,"l":36792.1563764687,"c":37209.0235348923,"v":579113.3444109557,"t":1720224000}
+{"o":37209.0235348923,"h":37283.1050805539,"l":36741.7749875789,"c":36782.6549730472,"v":410339.2374010619,"t":1720227600}
+{"o":36782.6549730472,"h":36927.3852691479,"l":36474.6220304591,"c":36813.5967769848,"v":395595.7704125076,"t":1720231200}
+{"o":36813.5967769848,"h":37166.4403513808,"l":36787.3529515106,"c":37037.6231426349,"v":373894.4744577937,"t":1720234800}
+{"o":37037.6231426349,"h":37168.319175412,"l":36802.4504049708,"c":36817.5477614878,"v":358668.4851288762,"t":1720238400}
+{"o":36817.5477614878,"h":37179.7188663116,"l":36808.6013636517,"c":37050.0185931775,"v":324160.5591193175,"t":1720242000}
+{"o":37050.0185931775,"h":37693.2124183614,"l":37024.9481709811,"c":37452.3296291173,"v":342899.0087891023,"t":1720245600}
+{"o":37452.3296291173,"h":37917.5940909195,"l":37369.5743594392,"c":37754.7679079153,"v":446444.1009294536,"t":1720249200}
+{"o":37754.7679079153,"h":38048.8615447373,"l":37608.0886801506,"c":37785.452484512,"v":358725.1117361209,"t":1720252800}
+{"o":37785.452484512,"h":38572.8411646619,"l":37680.5687942658,"c":38546.0556700438,"v":421278.0026690328,"t":1720256400}
+{"o":38546.0556700438,"h":38742.9829088449,"l":38411.9721756872,"c":38500.2316001677,"v":410798.6274721554,"t":1720260000}
+{"o":38500.2316001677,"h":38528.8738824113,"l":38172.3595323376,"c":38231.1884649149,"v":350307.412450643,"t":1720263600}
+{"o":38231.1884649149,"h":38349.9857460974,"l":37974.9934579745,"c":38236.9307647325,"v":410534.8503348998,"t":1720267200}
+{"o":38236.9307647325,"h":38673.3912162099,"l":38087.1885145422,"c":38401.3597038386,"v":485127.3238838759,"t":1720270800}
+{"o":38401.3597038386,"h":38634.1671161527,"l":38098.0867037967,"c":38524.5432739874,"v":519563.1567622553,"t":1720274400}
+{"o":38524.5432739874,"h":39167.2464752801,"l":38388.7761934506,"c":39094.0200042042,"v":594053.563571525,"t":1720278000}
+{"o":39094.0200042042,"h":39558.5336532835,"l":38810.4638438235,"c":39253.7467912768,"v":579379.4004278713,"t":1720281600}
+{"o":39253.7467912768,"h":39416.328284508,"l":39084.733881051,"c":39244.0458177781,"v":509760.6427510891,"t":1720285200}
+{"o":39244.0458177781,"h":39309.6280451205,"l":39065.4086457534,"c":39246.5825594678,"v":442912.5621875931,"t":1720288800}
+{"o":39246.5825594678,"h":39428.4535942598,"l":39144.217960012,"c":39349.1346337404,"v":369072.9621721618,"t":1720292400}
+{"o":39349.1346337404,"h":39609.4958279981,"l":39175.6544912979,"c":39267.4326822491,"v":406285.5631922735,"t":1720296000}
+{"o":39267.4326822491,"h":39755.0264614048,"l":39249.6506749208,"c":39406.8427869194,"v":457760.1256534689,"t":1720299600}
+{"o":39406.8427869194,"h":39688.1584055739,"l":39395.1970225298,"c":39647.9662492011,"v":449575.7026876512,"t":1720303200}
+{"o":39647.9662492011,"h":39696.3948090733,"l":39333.8486152215,"c":39408.852107519,"v":359728.6974145039,"t":1720306800}
+{"o":39408.852107519,"h":39492.0019877906,"l":38876.2977291021,"c":38911.4851488048,"v":382506.2548818088,"t":1720310400}
+{"o":38911.4851488048,"h":39154.4838211837,"l":38626.9533244508,"c":38906.3369537588,"v":461224.8543372881,"t":1720314000}
+{"o":38906.3369537588,"h":39409.444229293,"l":38895.2415180716,"c":39278.8837284163,"v":347504.0991042362,"t":1720317600}
+{"o":39278.8837284163,"h":39300.9029192665,"l":38812.5635431456,"c":39158.5902412892,"v":298590.8270201233,"t":1720321200}
+{"o":39158.5902412892,"h":39160.2358455721,"l":38371.8814936538,"c":38415.7635332858,"v":326284.9603330623,"t":1720324800}
+{"o":38415.7635332858,"h":38686.3987141197,"l":38171.9744472574,"c":38600.6318597579,"v":341075.614035044,"t":1720328400}
+{"o":38600.6318597579,"h":38855.7907106701,"l":38479.3623874565,"c":38514.8949279629,"v":356715.5333780599,"t":1720332000}
+{"o":38514.8949279629,"h":38718.3447723469,"l":38012.2424138904,"c":38334.0378044822,"v":345617.2256957644,"t":1720335600}
+{"o":38334.0378044822,"h":38497.7924317072,"l":38229.7491440292,"c":38433.1034527846,"v":312079.3675601568,"t":1720339200}
+{"o":38433.1034527846,"h":38684.687091411,"l":38344.5831923568,"c":38558.8714365916,"v":331883.3881618219,"t":1720342800}
+{"o":38558.8714365916,"h":38759.6315941076,"l":38361.0619840003,"c":38480.1496318096,"v":360811.9124219614,"t":1720346400}
+{"o":38480.1496318096,"h":38611.9133315767,"l":38351.9773161588,"c":38552.8141728505,"v":418191.6244116918,"t":1720350000}
+{"o":38552.8141728505,"h":38789.1559293438,"l":38219.8529395161,"c":38486.9188420323,"v":388291.9671680512,"t":1720353600}
+{"o":38486.9188420323,"h":38497.3970613307,"l":37599.7069862077,"c":37689.2339342855,"v":515776.5437616388,"t":1720357200}
+{"o":37689.2339342855,"h":37830.4870009969,"l":37348.7522149797,"c":37742.306621129,"v":534130.6551056954,"t":1720360800}
+{"o":37742.306621129,"h":38039.8636464887,"l":37472.3797590125,"c":37764.8163662218,"v":475926.1817509703,"t":1720364400}
+{"o":37764.8163662218,"h":38207.0392256597,"l":37689.6856331211,"c":38094.9266663139,"v":435523.5580831851,"t":1720368000}
+{"o":38094.9266663139,"h":38263.150097888,"l":37800.8686862438,"c":38208.2259079465,"v":420614.3771912426,"t":1720371600}
+{"o":38208.2259079465,"h":38454.4746805083,"l":37980.4191910693,"c":38001.4311315662,"v":385852.7642268648,"t":1720375200}
+{"o":38001.4311315662,"h":38127.5494988845,"l":37778.4772317615,"c":37841.8670630141,"v":387539.7323783992,"t":1720378800}
+{"o":37841.8670630141,"h":37981.1213207299,"l":37598.9581440896,"c":37694.2836879318,"v":419226.2272878431,"t":1720382400}
+{"o":37694.2836879318,"h":37719.8937635581,"l":36660.4277739583,"c":36989.0482076166,"v":585211.0202853159,"t":1720386000}
+{"o":36989.0482076166,"h":37223.5523974909,"l":36494.4945735223,"c":36644.9171437481,"v":446431.4396798261,"t":1720389600}
+{"o":36644.9171437481,"h":36828.4694366543,"l":35950.1443521606,"c":36258.9616027395,"v":676291.2808796497,"t":1720393200}
+{"o":36258.9616027395,"h":36638.5255720676,"l":35471.9924492828,"c":35569.3026815609,"v":647867.0323615358,"t":1720396800}
+{"o":35569.3026815609,"h":35769.7751241826,"l":34475.1297814029,"c":35723.7710175926,"v":817420.7844663307,"t":1720400400}
+{"o":35723.7710175926,"h":36427.9052175177,"l":35419.7048941959,"c":36084.5808305188,"v":621088.0729438713,"t":1720404000}
+{"o":36084.5808305188,"h":36387.9068967952,"l":35851.1976585407,"c":36024.2022675305,"v":394218.3430524495,"t":1720407600}
+{"o":36024.2022675305,"h":36777.1846819498,"l":35796.3096916706,"c":36663.3894782568,"v":423557.4511331461,"t":1720411200}
+{"o":36663.3894782568,"h":36908.4321920791,"l":36345.9158379677,"c":36600.7313314613,"v":401463.6853669541,"t":1720414800}
+{"o":36600.7313314613,"h":36849.9954480385,"l":36382.8933700284,"c":36533.3672042399,"v":398131.1415566601,"t":1720418400}
+{"o":36533.3672042399,"h":36625.6547804589,"l":36258.0912194338,"c":36547.2866511133,"v":402007.8592896141,"t":1720422000}
+{"o":36547.2866511133,"h":38732.1915506222,"l":36466.668600657,"c":38708.5424558547,"v":824873.7987334527,"t":1720425600}
+{"o":38708.5424558547,"h":39039.9307556552,"l":38286.4184520057,"c":38467.7254917663,"v":706988.9583203971,"t":1720429200}
+{"o":38467.7254917663,"h":38824.3761067875,"l":37983.766160451,"c":38135.4756488475,"v":502339.3796130496,"t":1720432800}
+{"o":38135.4756488475,"h":39056.8680101725,"l":38112.4378873835,"c":38726.2090765625,"v":498641.2902834364,"t":1720436400}
+{"o":38726.2090765625,"h":39107.9198489721,"l":38391.7316268756,"c":38705.4146891276,"v":480572.5239941087,"t":1720440000}
+{"o":38705.4146891276,"h":38959.587025008,"l":38477.7551793246,"c":38754.2672024378,"v":622486.2741010414,"t":1720443600}
+{"o":38754.2672024378,"h":38989.1438899499,"l":36837.2173805995,"c":38099.0233997158,"v":991997.8577784733,"t":1720447200}
+{"o":38099.0233997158,"h":38625.0466818436,"l":37652.2662490414,"c":37835.2870383045,"v":738949.3877322805,"t":1720450800}
+{"o":37835.2870383045,"h":38180.2317970616,"l":37131.1097098639,"c":37621.0621169256,"v":747343.5709710331,"t":1720454400}
+{"o":37621.0621169256,"h":37960.9617966387,"l":37401.2449341492,"c":37740.6466059915,"v":709521.8340492779,"t":1720458000}
+{"o":37740.6466059915,"h":38059.8781013472,"l":37573.7926696859,"c":37976.1143468948,"v":533880.9908435933,"t":1720461600}
+{"o":37976.1143468948,"h":38162.9322138744,"l":37796.7557796285,"c":38110.0114487026,"v":436221.4556645715,"t":1720465200}
+{"o":38110.0114487026,"h":38674.8414725154,"l":37850.389011905,"c":38195.3380444429,"v":532153.4309421378,"t":1720468800}
+{"o":38195.3380444429,"h":38870.0940403431,"l":38137.6985144777,"c":38596.1505924178,"v":596850.5561715915,"t":1720472400}
+{"o":38596.1505924178,"h":38865.0632532153,"l":38467.1191166403,"c":38655.212015214,"v":449747.0395298139,"t":1720476000}
+{"o":38655.212015214,"h":38713.7489841837,"l":38150.5864677941,"c":38542.7047312123,"v":547241.5604348236,"t":1720479600}
+{"o":38542.7047312123,"h":38542.7047312123,"l":37900.1685861134,"c":38073.0003627588,"v":785473.7281446257,"t":1720483200}
+{"o":38073.0003627588,"h":38889.0614419294,"l":37737.9589089975,"c":37805.9346547918,"v":612206.0245988207,"t":1720486800}
+{"o":37805.9346547918,"h":38554.1767245451,"l":37602.1694941329,"c":38516.4531019844,"v":445698.1555007183,"t":1720490400}
+{"o":38516.4531019844,"h":38766.7135650907,"l":38170.1942165123,"c":38693.1517864852,"v":497467.4654108101,"t":1720494000}
+{"o":38693.1517864852,"h":39031.8288090611,"l":38599.3582810206,"c":38793.3056296395,"v":460415.3720568548,"t":1720497600}
+{"o":38793.3056296395,"h":39016.4875815398,"l":38706.7109235247,"c":38995.9884945592,"v":454709.0468169341,"t":1720501200}
+{"o":38995.9884945592,"h":39504.3311720291,"l":38813.4660741024,"c":39320.7582245432,"v":492704.8244554839,"t":1720504800}
+{"o":39320.7582245432,"h":39495.7044699456,"l":39079.9216192972,"c":39149.9580601047,"v":425737.6000128931,"t":1720508400}
+{"o":39149.9580601047,"h":39723.8342625469,"l":38977.3003024263,"c":39270.2713049608,"v":444273.6198395443,"t":1720512000}
+{"o":39270.2713049608,"h":39466.7735077791,"l":39039.4208275662,"c":39064.5996782226,"v":367393.1998626846,"t":1720515600}
+{"o":39064.5996782226,"h":39165.6404387368,"l":38801.9586897665,"c":38965.4034719382,"v":370325.7441854259,"t":1720519200}
+{"o":38965.4034719382,"h":39154.1520508597,"l":38655.8603331701,"c":39112.6496556557,"v":404425.3610221427,"t":1720522800}
+{"o":39112.6496556557,"h":39209.5590059907,"l":38808.4751235696,"c":38853.9395620677,"v":334338.2342936791,"t":1720526400}
+{"o":38853.9395620677,"h":38991.5013461142,"l":38491.1226837896,"c":38750.5100666294,"v":557995.481824737,"t":1720530000}
+{"o":38750.5100666294,"h":39381.0333579015,"l":38331.2811181247,"c":38342.3734662245,"v":679936.7378977146,"t":1720533600}
+{"o":38342.3734662245,"h":38753.0651084654,"l":38208.8976991725,"c":38724.6444299633,"v":533254.1306221337,"t":1720537200}
+{"o":38724.6444299633,"h":39300.2391782452,"l":38604.520740082,"c":39300.2391782452,"v":530757.983969096,"t":1720540800}
+{"o":39300.2391782452,"h":39413.5698372794,"l":38843.7128044099,"c":38969.6822951652,"v":481164.1867945208,"t":1720544400}
+{"o":38969.6822951652,"h":39483.0415404286,"l":38853.7724855881,"c":39294.3431974015,"v":567974.3287946231,"t":1720548000}
+{"o":39294.3431974015,"h":39316.0841261608,"l":39032.9222085432,"c":39152.0434609048,"v":542218.5674688392,"t":1720551600}
+{"o":39152.0434609048,"h":39548.9118077725,"l":39113.1737963916,"c":39299.4806572298,"v":476530.965465136,"t":1720555200}
+{"o":39299.4806572298,"h":39499.4886289406,"l":39089.5079077454,"c":39131.4552957984,"v":381465.2329936979,"t":1720558800}
+{"o":39131.4552957984,"h":39254.5126900773,"l":38828.0146679052,"c":38942.6942948001,"v":470411.85995593,"t":1720562400}
+{"o":38942.6942948001,"h":39123.8090235421,"l":38848.9215632274,"c":38957.175117734,"v":472602.0507699773,"t":1720566000}
+{"o":38957.175117734,"h":38973.7508579171,"l":38298.1444982839,"c":38332.1254998235,"v":462356.8191102295,"t":1720569600}
+{"o":38332.1254998235,"h":38768.5439101967,"l":38185.8094502604,"c":38632.5436225841,"v":419685.6430075396,"t":1720573200}
+{"o":38632.5436225841,"h":38889.0056571335,"l":38425.6720014342,"c":38847.6187017587,"v":373723.4798625031,"t":1720576800}
+{"o":38847.6187017587,"h":39079.8895899578,"l":38701.3953197754,"c":39050.8904823031,"v":341962.2014566052,"t":1720580400}
+{"o":39050.8904823031,"h":40129.0906306484,"l":39049.8733245602,"c":40021.1677567715,"v":544832.5979582431,"t":1720584000}
+{"o":40021.1677567715,"h":40262.653277354,"l":39623.2620559083,"c":39697.2862156751,"v":442582.0085950073,"t":1720587600}
+{"o":39697.2862156751,"h":39960.5007642278,"l":39541.8297794357,"c":39933.5103108582,"v":372923.6984087117,"t":1720591200}
+{"o":39933.5103108582,"h":39962.5963234779,"l":39461.9454468548,"c":39719.9761138428,"v":355798.8118433886,"t":1720594800}
+{"o":39719.9761138428,"h":39817.9960577329,"l":39492.1418382455,"c":39670.953765451,"v":365962.2799747619,"t":1720598400}
+{"o":39670.953765451,"h":39673.5178432291,"l":39228.9723345796,"c":39413.9149696375,"v":381445.2210711609,"t":1720602000}
+{"o":39413.9149696375,"h":39667.0936017304,"l":39316.2603618726,"c":39654.9484788791,"v":375954.5003533348,"t":1720605600}
+{"o":39654.9484788791,"h":39673.4381201041,"l":39212.0368996918,"c":39345.2234914459,"v":392707.6922739238,"t":1720609200}
+{"o":39345.2234914459,"h":39459.211678721,"l":38754.0698988752,"c":39126.2593856439,"v":567411.42219001,"t":1720612800}
+{"o":39126.2593856439,"h":39383.1247394999,"l":38881.0455698808,"c":39083.457738114,"v":612797.066012159,"t":1720616400}
+{"o":39083.457738114,"h":39254.1412027856,"l":38610.4780280169,"c":38791.7977725036,"v":509692.2127064443,"t":1720620000}
+{"o":38791.7977725036,"h":39054.0854383101,"l":38569.2125338325,"c":38887.77711472,"v":990190.0194930144,"t":1720623600}
+{"o":38887.77711472,"h":39290.7834566749,"l":38816.0782768579,"c":38903.4850226773,"v":440997.2011981402,"t":1720627200}
+{"o":38903.4850226773,"h":38919.8528319632,"l":38663.0005979439,"c":38867.2950489306,"v":435190.6511650305,"t":1720630800}
+{"o":38867.2950489306,"h":39006.2089644128,"l":38729.0114550591,"c":38815.1739654101,"v":473433.9773272444,"t":1720634400}
+{"o":38815.1739654101,"h":38962.1417534063,"l":38668.8998365157,"c":38869.6570094208,"v":485196.3964347927,"t":1720638000}
+{"o":38869.6570094208,"h":39000.8089472746,"l":38717.9042075886,"c":38812.812097706,"v":397301.6905068492,"t":1720641600}
+{"o":38812.812097706,"h":38927.6364145343,"l":38638.8306880199,"c":38906.731444961,"v":362693.7914521456,"t":1720645200}
+{"o":38906.731444961,"h":39122.7383734348,"l":38881.7953394914,"c":39009.5838959522,"v":332447.2934655145,"t":1720648800}
+{"o":39009.5838959522,"h":39249.0589647737,"l":38922.6342049063,"c":39130.1765468359,"v":352858.4293778132,"t":1720652400}
+{"o":39130.1765468359,"h":39130.1765468359,"l":38676.2402082245,"c":39039.176072984,"v":391169.531095761,"t":1720656000}
+{"o":39039.176072984,"h":39419.5152279789,"l":38767.650050594,"c":39342.8343876075,"v":422195.178548176,"t":1720659600}
+{"o":39342.8343876075,"h":39457.0348323803,"l":39045.7673779131,"c":39045.7673779131,"v":407606.4791829268,"t":1720663200}
+{"o":39045.7673779131,"h":39104.3983555466,"l":38348.6737883176,"c":38646.3413865395,"v":393164.1191655749,"t":1720666800}
+{"o":38646.3413865395,"h":38831.4546446459,"l":38581.113842733,"c":38730.8721039516,"v":318101.339574535,"t":1720670400}
+{"o":38730.8721039516,"h":38940.385962905,"l":38633.2230071194,"c":38892.321255758,"v":325019.9180183523,"t":1720674000}
+{"o":38892.321255758,"h":39061.1688261945,"l":38805.0422039657,"c":38969.1993431789,"v":325150.3566616194,"t":1720677600}
+{"o":38969.1993431789,"h":39270.7479167687,"l":38878.1525759828,"c":39143.144333343,"v":351514.791539403,"t":1720681200}
+{"o":39143.144333343,"h":39386.1346030901,"l":39143.144333343,"c":39249.9287544622,"v":387202.8200313373,"t":1720684800}
+{"o":39249.9287544622,"h":39385.3282555812,"l":39212.4110920743,"c":39310.590804067,"v":344030.1387993866,"t":1720688400}
+{"o":39310.590804067,"h":39428.548854417,"l":39159.4948312309,"c":39404.5842042128,"v":409439.959266478,"t":1720692000}
+{"o":39404.5842042128,"h":39672.2714473055,"l":39394.8698006941,"c":39577.9764372612,"v":350337.1897598565,"t":1720695600}
+{"o":39577.9764372612,"h":40194.1961156758,"l":39421.7662792604,"c":39604.5143952131,"v":635060.9534071966,"t":1720699200}
+{"o":39604.5143952131,"h":39632.2369841479,"l":39091.723839853,"c":39226.4907248176,"v":619479.49509898,"t":1720702800}
+{"o":39226.4907248176,"h":39300.0090105924,"l":38581.3021700688,"c":38798.2054824839,"v":597295.5506251164,"t":1720706400}
+{"o":38798.2054824839,"h":38907.3643994744,"l":37849.3317487822,"c":38139.2945677078,"v":553304.5346460353,"t":1720710000}
+{"o":38139.2945677078,"h":38305.7078938968,"l":37845.9832775482,"c":38108.6283941587,"v":529238.5089145227,"t":1720713600}
+{"o":38108.6283941587,"h":38296.4135285332,"l":37818.896611429,"c":38076.2839139944,"v":536011.4700606554,"t":1720717200}
+{"o":38076.2839139944,"h":38263.5219965652,"l":37991.4121915475,"c":38206.6459213546,"v":396003.4037139569,"t":1720720800}
+{"o":38206.6459213546,"h":38244.9975945524,"l":37556.4241087996,"c":37632.5384226578,"v":477045.2312580227,"t":1720724400}
+{"o":37632.5384226578,"h":37930.5430737257,"l":37379.2863917256,"c":37745.9261361894,"v":536673.9437157301,"t":1720728000}
+{"o":37745.9261361894,"h":37886.4161542077,"l":37439.686483606,"c":37655.323431934,"v":434790.9870106383,"t":1720731600}
+{"o":37655.323431934,"h":37787.0271486646,"l":37456.6416207386,"c":37685.833682621,"v":395488.7135507265,"t":1720735200}
+{"o":37685.833682621,"h":37747.8764874107,"l":37379.084878678,"c":37397.0800385923,"v":394716.3377949732,"t":1720738800}
+{"o":37397.0800385923,"h":37780.0306859038,"l":37322.9001425612,"c":37426.8266122123,"v":417248.1711638613,"t":1720742400}
+{"o":37426.8266122123,"h":37588.322678736,"l":36830.5984444907,"c":37551.232691589,"v":522926.1087710114,"t":1720746000}
+{"o":37551.232691589,"h":38072.7048899843,"l":37418.3105673172,"c":38036.6964857414,"v":351480.8502693304,"t":1720749600}
+{"o":38036.6964857414,"h":38036.6964857414,"l":37503.0056074014,"c":37618.1020288477,"v":403705.7232341668,"t":1720753200}
+{"o":37618.1020288477,"h":37708.9820435165,"l":37323.8297857196,"c":37505.1114615428,"v":374401.0234814097,"t":1720756800}
+{"o":37505.1114615428,"h":37532.993788035,"l":37221.9153290194,"c":37361.9311161848,"v":321856.5040246532,"t":1720760400}
+{"o":37361.9311161848,"h":37810.7437880928,"l":37316.2085524545,"c":37555.5030586144,"v":316270.2583974063,"t":1720764000}
+{"o":37555.5030586144,"h":37674.697331282,"l":37081.7864918753,"c":37327.6032185661,"v":315978.1845642803,"t":1720767600}
+{"o":37327.6032185661,"h":37436.0419052238,"l":37195.0128418042,"c":37422.4019913025,"v":327596.2905157259,"t":1720771200}
+{"o":37422.4019913025,"h":37453.7259313911,"l":37004.850965779,"c":37107.0779030349,"v":322207.3411233291,"t":1720774800}
+{"o":37107.0779030349,"h":37363.5145039063,"l":36929.2610701533,"c":37348.5435961835,"v":331511.694057518,"t":1720778400}
+{"o":37348.5435961835,"h":37436.1287063376,"l":37248.5672237271,"c":37381.0989964154,"v":292965.0005815951,"t":1720782000}
+{"o":37381.0989964154,"h":37868.6964075841,"l":37332.4024061593,"c":37693.413655998,"v":442141.3095462506,"t":1720785600}
+{"o":37693.413655998,"h":38379.6058926655,"l":37652.6328720226,"c":38236.0416861712,"v":481197.4168581703,"t":1720789200}
+{"o":38236.0416861712,"h":38349.9106672193,"l":37949.592044774,"c":37997.2613447903,"v":470151.2840310354,"t":1720792800}
+{"o":37997.2613447903,"h":38412.7621234263,"l":37978.6957332676,"c":38252.2929832837,"v":465314.62933915,"t":1720796400}
+{"o":38252.2929832837,"h":38425.6062119993,"l":37978.2075983075,"c":38148.769354012,"v":373717.2056858873,"t":1720800000}
+{"o":38148.769354012,"h":38350.7661289341,"l":38007.6315157905,"c":38294.3225698961,"v":405635.6352824556,"t":1720803600}
+{"o":38294.3225698961,"h":38741.7931630536,"l":38193.3680615917,"c":38561.6916419915,"v":557041.3578026282,"t":1720807200}
+{"o":38561.6916419915,"h":38623.2988283851,"l":38148.4402623587,"c":38178.2779330451,"v":501125.1766192276,"t":1720810800}
+{"o":38178.2779330451,"h":38210.9776894259,"l":37668.4401214753,"c":38051.0989860663,"v":417951.0372513678,"t":1720814400}
+{"o":38051.0989860663,"h":38116.527796075,"l":37904.0708761614,"c":38093.481474392,"v":367082.1758355548,"t":1720818000}
+{"o":38093.481474392,"h":38253.9148337866,"l":38028.7749276681,"c":38253.9148337866,"v":289633.8642782128,"t":1720821600}
+{"o":38253.9148337866,"h":38453.6956898345,"l":38174.7809347376,"c":38427.6952436131,"v":298949.1145233408,"t":1720825200}
+{"o":38427.6952436131,"h":38448.3523051501,"l":38210.9817166828,"c":38322.536615546,"v":332414.4468712399,"t":1720828800}
+{"o":38322.536615546,"h":38553.7896722811,"l":38271.1561003371,"c":38328.2475422854,"v":300329.2566137347,"t":1720832400}
+{"o":38328.2475422854,"h":38356.5012347787,"l":38119.8377170559,"c":38326.8038976405,"v":242527.0318058105,"t":1720836000}
+{"o":38326.8038976405,"h":38399.9026863334,"l":38240.2902989631,"c":38255.5590483097,"v":265637.8598647113,"t":1720839600}
+{"o":38255.5590483097,"h":38288.0882989632,"l":38055.3613290417,"c":38087.3762491505,"v":283818.9223297379,"t":1720843200}
+{"o":38087.3762491505,"h":38370.183029169,"l":38027.0480158521,"c":38370.183029169,"v":294706.668061144,"t":1720846800}
+{"o":38370.183029169,"h":38451.1748380963,"l":38240.008032484,"c":38297.2855764076,"v":295041.9977639352,"t":1720850400}
+{"o":38297.2855764076,"h":38424.6108493086,"l":38213.9063231008,"c":38404.5759473627,"v":273923.7153595199,"t":1720854000}
+{"o":38404.5759473627,"h":38480.4498327753,"l":38174.6881924468,"c":38196.4850995968,"v":286257.8373889375,"t":1720857600}
+{"o":38196.4850995968,"h":38763.0943166985,"l":38157.4733756341,"c":38749.706793912,"v":380345.4376556767,"t":1720861200}
+{"o":38749.706793912,"h":38832.0742373829,"l":38374.5773359292,"c":38528.9342612334,"v":385374.2685988417,"t":1720864800}
+{"o":38528.9342612334,"h":38633.9585725885,"l":38410.7549875937,"c":38614.9867546925,"v":269786.4598555486,"t":1720868400}
+{"o":38614.9867546925,"h":38734.8898442598,"l":38503.0808707996,"c":38646.1029560741,"v":299162.3885087532,"t":1720872000}
+{"o":38646.1029560741,"h":38713.2596240266,"l":38491.5821065504,"c":38617.4084317041,"v":464531.6303176424,"t":1720875600}
+{"o":38617.4084317041,"h":38619.6237163532,"l":38377.84666879,"c":38571.9543682981,"v":325851.882195506,"t":1720879200}
+{"o":38571.9543682981,"h":38725.9975546624,"l":38453.6064690151,"c":38695.3748187426,"v":323846.5193242672,"t":1720882800}
+{"o":38695.3748187426,"h":38812.9473659083,"l":38390.9932596229,"c":38485.3496691953,"v":432032.8840018091,"t":1720886400}
+{"o":38485.3496691953,"h":38546.8062118523,"l":38398.1632883137,"c":38494.6257322897,"v":446292.7465814211,"t":1720890000}
+{"o":38494.6257322897,"h":38558.6916200448,"l":38365.4395054591,"c":38415.7766784308,"v":308103.0410603503,"t":1720893600}
+{"o":38415.7766784308,"h":38577.2968522954,"l":38407.2136926807,"c":38536.8322101147,"v":362875.2773827398,"t":1720897200}
+{"o":38536.8322101147,"h":38638.5961825083,"l":38497.2337509349,"c":38528.3850115014,"v":404515.7710825208,"t":1720900800}
+{"o":38528.3850115014,"h":38648.8467685833,"l":38424.1658307479,"c":38648.6174980436,"v":362562.204919482,"t":1720904400}
+{"o":38648.6174980436,"h":39194.0047893351,"l":38343.2043462354,"c":39173.5070463105,"v":572550.981166507,"t":1720908000}
+{"o":39173.5070463105,"h":39606.0330671598,"l":39002.34485935,"c":39117.2140542205,"v":715800.3092422398,"t":1720911600}
+{"o":39117.2140542205,"h":40011.0926873698,"l":39102.1590625305,"c":39947.854213714,"v":522328.0621005843,"t":1720915200}
+{"o":39947.854213714,"h":40020.4669920825,"l":39599.6256613841,"c":39950.4406196283,"v":527905.2273014511,"t":1720918800}
+{"o":39950.4406196283,"h":40026.3396160787,"l":39462.1295567915,"c":39600.7775530015,"v":430858.160191827,"t":1720922400}
+{"o":39600.7775530015,"h":39855.226053217,"l":39584.7840996112,"c":39683.2791193499,"v":339775.6728077119,"t":1720926000}
+{"o":39683.2791193499,"h":40256.9070995674,"l":39654.2550692805,"c":39966.8473684957,"v":411323.2664318603,"t":1720929600}
+{"o":39966.8473684957,"h":40235.5746216318,"l":39751.4111091418,"c":40127.3913595152,"v":495864.0831183546,"t":1720933200}
+{"o":40127.3913595152,"h":40228.2065812047,"l":39798.4295138706,"c":39831.6863333841,"v":370328.4841020869,"t":1720936800}
+{"o":39831.6863333841,"h":40023.4509971083,"l":39779.3991465011,"c":39906.2040947558,"v":329082.6713437625,"t":1720940400}
+{"o":39906.2040947558,"h":40134.2369981678,"l":39906.2040947558,"c":40077.4887452545,"v":360828.8563256355,"t":1720944000}
+{"o":40077.4887452545,"h":40500.869502723,"l":39983.4252546067,"c":40404.6977653951,"v":461242.1344625698,"t":1720947600}
+{"o":40404.6977653951,"h":40455.8824720904,"l":39974.9187868485,"c":39997.9969135085,"v":384872.8424852718,"t":1720951200}
+{"o":39997.9969135085,"h":40149.195444684,"l":39903.5160837978,"c":39938.6746374242,"v":428458.6770938764,"t":1720954800}
+{"o":39938.6746374242,"h":39973.9057104414,"l":39612.9731113398,"c":39679.2613553498,"v":379244.3762534572,"t":1720958400}
+{"o":39679.2613553498,"h":39914.0151537125,"l":39667.5758046301,"c":39810.9006677393,"v":459894.0211440224,"t":1720962000}
+{"o":39810.9006677393,"h":40000.2549607565,"l":39545.3714559154,"c":39959.9274142462,"v":465815.6961830557,"t":1720965600}
+{"o":39959.9274142462,"h":40261.151588007,"l":39868.8648526476,"c":40212.4297089107,"v":549241.5869580362,"t":1720969200}
+{"o":40212.4297089107,"h":40228.6143330374,"l":39991.8642299141,"c":40099.0139759198,"v":438280.4650724581,"t":1720972800}
+{"o":40099.0139759198,"h":40138.005373157,"l":39884.107016767,"c":40000.6571126403,"v":432556.0489303783,"t":1720976400}
+{"o":40000.6571126403,"h":40031.1490261237,"l":39911.5527898408,"c":39991.6669870986,"v":418842.5055538478,"t":1720980000}
+{"o":39991.6669870986,"h":40051.32486189,"l":39870.5996731747,"c":40039.426449499,"v":324775.1506985594,"t":1720983600}
+{"o":40039.426449499,"h":40334.132059532,"l":39993.5127086273,"c":40140.2925735312,"v":336363.6731644846,"t":1720987200}
+{"o":40140.2925735312,"h":40864.6596080428,"l":40098.7764012908,"c":40836.887670322,"v":441389.8778969836,"t":1720990800}
+{"o":40836.887670322,"h":40881.0104461186,"l":40417.5334488138,"c":40582.0109102586,"v":462640.5336586063,"t":1720994400}
+{"o":40582.0109102586,"h":40954.0554421012,"l":40534.357331653,"c":40704.1306195025,"v":392919.3988252489,"t":1720998000}
+{"o":40704.1306195025,"h":41571.0513725858,"l":40527.4922952502,"c":41438.2003369398,"v":465310.1628106236,"t":1721001600}
+{"o":41438.2003369398,"h":41745.2460542161,"l":41295.1527309623,"c":41580.2340350524,"v":434481.4851178108,"t":1721005200}
+{"o":41580.2340350524,"h":41923.2807922737,"l":41489.0927378316,"c":41876.3884709988,"v":408511.5220850468,"t":1721008800}
+{"o":41876.3884709988,"h":41918.3866198091,"l":41575.3675698575,"c":41752.4609334523,"v":370775.0310991541,"t":1721012400}
+{"o":41752.4609334523,"h":41914.536308795,"l":41539.0013857424,"c":41884.9346925725,"v":376714.109688707,"t":1721016000}
+{"o":41884.9346925725,"h":41960.2505563631,"l":41757.4158367789,"c":41896.3489528912,"v":376021.7480286981,"t":1721019600}
+{"o":41896.3489528912,"h":42397.205885637,"l":41823.9538710697,"c":42203.7210443733,"v":411817.8562263376,"t":1721023200}
+{"o":42203.7210443733,"h":42484.9539868523,"l":42182.96133577,"c":42251.5892333297,"v":453053.6004221408,"t":1721026800}
+{"o":42251.5892333297,"h":42475.4516733705,"l":42058.5112644455,"c":42120.3414356769,"v":444879.5811994719,"t":1721030400}
+{"o":42120.3414356769,"h":42154.2840547206,"l":41894.8113614162,"c":41966.1343774162,"v":428029.5914127058,"t":1721034000}
+{"o":41966.1343774162,"h":42059.122991659,"l":41704.4574760202,"c":41727.9225364528,"v":367758.8712913395,"t":1721037600}
+{"o":41727.9225364528,"h":41914.2831289208,"l":41632.3254155979,"c":41800.2230619452,"v":362046.676669135,"t":1721041200}
+{"o":7509.3689497876,"h":7609.3628408102,"l":7488.0033266247,"c":7509.3689497876,"v":312494.312934056,"t":1713844800}
+{"o":7509.3689497876,"h":7581.6214166905,"l":7497.3883817867,"c":7553.1382584015,"v":303817.8751868127,"t":1713848400}
+{"o":7553.1382584015,"h":7575.3396755683,"l":7466.8208919491,"c":7491.6981446791,"v":296381.3269971265,"t":1713852000}
+{"o":7491.6981446791,"h":7511.5724858334,"l":7422.0270495583,"c":7453.9494817236,"v":303877.0058149913,"t":1713855600}
+{"o":7453.9494817236,"h":7505.089419956,"l":7426.1677398246,"c":7486.6816462621,"v":322383.9291908531,"t":1713859200}
+{"o":7486.6816462621,"h":7503.311345261,"l":7441.7605513678,"c":7462.7586546375,"v":280708.8859274877,"t":1713862800}
+{"o":7462.7586546375,"h":7546.5464593782,"l":7441.9660016776,"c":7523.1419173365,"v":258907.2087385372,"t":1713866400}
+{"o":7523.1419173365,"h":7533.8735188058,"l":7443.5208699696,"c":7477.5381267,"v":323953.2565861609,"t":1713870000}
+{"o":7477.5381267,"h":7517.0061485415,"l":7453.1014624086,"c":7504.9975962836,"v":396729.3899757725,"t":1713873600}
+{"o":7504.9975962836,"h":7590.0092134952,"l":7460.3046762633,"c":7576.7531506387,"v":476516.7865815518,"t":1713877200}
+{"o":7576.7531506387,"h":7689.0746121692,"l":7547.0763730039,"c":7681.8647016374,"v":585741.3756162369,"t":1713880800}
+{"o":7681.8647016374,"h":7750.3114784797,"l":7634.759314776,"c":7657.4699045085,"v":617954.0017064428,"t":1713884400}
+{"o":7657.4699045085,"h":7731.1810192913,"l":7632.4146928776,"c":7669.99915427,"v":506651.2275872825,"t":1713888000}
+{"o":7669.99915427,"h":7790.7812220104,"l":7640.4975057515,"c":7723.7647508189,"v":480988.5096347627,"t":1713891600}
+{"o":7723.7647508189,"h":7750.6588712072,"l":7660.3213211495,"c":7717.6215318787,"v":491372.108402933,"t":1713895200}
+{"o":7717.6215318787,"h":7725.7736460917,"l":7624.1674914864,"c":7639.5644636871,"v":416885.9413217828,"t":1713898800}
+{"o":7639.5644636871,"h":7653.9581176706,"l":7548.1376941278,"c":7589.9110197689,"v":460593.1176486678,"t":1713902400}
+{"o":7589.9110197689,"h":7630.5204603958,"l":7548.3989610857,"c":7579.4363048828,"v":438468.0286518475,"t":1713906000}
+{"o":7579.4363048828,"h":7607.7055169365,"l":7523.0452397683,"c":7534.2993986001,"v":398545.2136766309,"t":1713909600}
+{"o":7534.2993986001,"h":7541.0226250728,"l":7495.2101187253,"c":7506.3888005826,"v":406244.8048252595,"t":1713913200}
+{"o":7506.3888005826,"h":7657.3597359873,"l":7490.2173574787,"c":7596.4808438412,"v":526095.0701839073,"t":1713916800}
+{"o":7596.4808438412,"h":7711.1016060101,"l":7596.0323396544,"c":7660.4336898288,"v":490782.1074015835,"t":1713920400}
+{"o":7660.4336898288,"h":7676.088032711,"l":7532.4130420414,"c":7561.2154282644,"v":457677.3506804805,"t":1713924000}
+{"o":7561.2154282644,"h":22197.6293511404,"l":7553.8620688936,"c":22097.2406467419,"v":336570.1220860186,"t":1713927600}
+{"o":22097.2406467419,"h":22477.7636795345,"l":22001.6583777534,"c":22443.1167039988,"v":460904.5101160894,"t":1713931200}
+{"o":22443.1167039988,"h":22546.0250439452,"l":22246.1558280865,"c":22296.6330674375,"v":421063.5804620817,"t":1713934800}
+{"o":22296.6330674375,"h":22415.9325793928,"l":22150.4691510137,"c":22314.6384931029,"v":420826.1191206517,"t":1713938400}
+{"o":22314.6384931029,"h":22416.2230270494,"l":22232.0307444151,"c":22273.609929289,"v":319011.4462304103,"t":1713942000}
+{"o":22273.609929289,"h":22346.1670473713,"l":22114.0448255218,"c":22183.0862522439,"v":333355.503423795,"t":1713945600}
+{"o":22183.0862522439,"h":22217.7147993082,"l":22065.4878788445,"c":22183.8043249603,"v":316451.4349914287,"t":1713949200}
+{"o":22183.8043249603,"h":22305.5486384775,"l":22109.7159807627,"c":22242.8461932335,"v":318655.7516947863,"t":1713952800}
+{"o":22242.8461932335,"h":22502.0527007138,"l":22168.0300929506,"c":22468.0652762089,"v":364146.7355393234,"t":1713956400}
+{"o":22468.0652762089,"h":22536.8447135293,"l":22343.676480008,"c":22368.2583619375,"v":430625.1810833051,"t":1713960000}
+{"o":22368.2583619375,"h":22387.9544062594,"l":21970.9067260586,"c":22115.2473828312,"v":563572.8668081305,"t":1713963600}
+{"o":22115.2473828312,"h":22218.7767762953,"l":21511.0342409195,"c":21881.1662134519,"v":1004725.7168313626,"t":1713967200}
+{"o":21881.1662134519,"h":21917.9815773718,"l":21187.451992064,"c":21348.8870940625,"v":1136277.3825815651,"t":1713970800}
+{"o":21348.8870940625,"h":21537.9302578589,"l":21216.2505099276,"c":21392.5073427111,"v":769359.9068212159,"t":1713974400}
+{"o":21392.5073427111,"h":21712.7166117544,"l":21314.5238393746,"c":21476.0441195903,"v":475847.4839599354,"t":1713978000}
+{"o":21476.0441195903,"h":21507.7002600813,"l":20864.8886251494,"c":20947.4746546915,"v":505428.1113198026,"t":1713981600}
+{"o":20947.4746546915,"h":21326.4272335282,"l":20789.9275419829,"c":21123.8916009656,"v":633056.3788631925,"t":1713985200}
+{"o":21123.8916009656,"h":21216.8260186686,"l":20904.2202546951,"c":20994.4969309639,"v":506150.505276756,"t":1713988800}
+{"o":20994.4969309639,"h":21174.9004281119,"l":20888.5407485882,"c":21134.2519502119,"v":387584.2394433666,"t":1713992400}
+{"o":21134.2519502119,"h":21148.4452963791,"l":20656.6524564617,"c":20715.5750252682,"v":420466.6403721416,"t":1713996000}
+{"o":20715.5750252682,"h":20892.3243619099,"l":20426.6583897142,"c":20848.1119271842,"v":462187.7717592983,"t":1713999600}
+{"o":20848.1119271842,"h":21096.5929537062,"l":20782.426190852,"c":20953.0773079824,"v":378589.2958672276,"t":1714003200}
+{"o":20953.0773079824,"h":21052.6285067259,"l":20555.3461575567,"c":20586.2138914612,"v":379071.507693904,"t":1714006800}
+{"o":20586.2138914612,"h":20762.8095805448,"l":20412.6748811294,"c":20661.3204229979,"v":453017.1136738055,"t":1714010400}
+{"o":20661.3204229979,"h":20757.9328865139,"l":20509.1400761293,"c":20572.4536529889,"v":362264.702956559,"t":1714014000}
+{"o":20572.4536529889,"h":20830.8226660867,"l":20412.013205015,"c":20775.4262922927,"v":404874.5926807419,"t":1714017600}
+{"o":20775.4262922927,"h":20930.3622070883,"l":20607.9818039166,"c":20844.0512416031,"v":279489.8600690853,"t":1714021200}
+{"o":20844.0512416031,"h":21039.8711740954,"l":20733.3677978409,"c":20782.875365368,"v":413892.7040117689,"t":1714024800}
+{"o":20782.875365368,"h":20858.334151008,"l":20531.6631468389,"c":20619.9622604691,"v":325000.8465470226,"t":1714028400}
+{"o":20619.9622604691,"h":20847.5540837459,"l":20359.5086052724,"c":20643.6682338285,"v":425060.7182032147,"t":1714032000}
+{"o":20643.6682338285,"h":20643.6682338285,"l":20643.6682338285,"c":20643.6682338285,"v":665.73848068,"t":1714035600}
+{"o":20643.6682338285,"h":20643.6682338285,"l":20643.6682338285,"c":20643.6682338285,"v":2447.95304219,"t":1714039200}
+{"o":20643.6682338285,"h":20643.6682338285,"l":20643.6682338285,"c":20643.6682338285,"v":171.859,"t":1714042800}
+{"o":20643.6682338285,"h":20643.6682338285,"l":20643.6682338285,"c":20643.6682338285,"v":74.52993797,"t":1714046400}
+{"o":20643.6682338285,"h":20643.6682338285,"l":20643.6682338285,"c":20643.6682338285,"v":262.22210971,"t":1714050000}
+{"o":20643.6682338285,"h":20643.6682338285,"l":20643.6682338285,"c":20643.6682338285,"v":1669.74291287,"t":1714053600}
+{"o":20643.6682338285,"h":20643.6682338285,"l":20643.6682338285,"c":20643.6682338285,"v":3508.34360905,"t":1714057200}
+{"o":20643.6682338285,"h":20643.6682338285,"l":20643.6682338285,"c":20643.6682338285,"v":6777.88136956,"t":1714060800}
+{"o":20643.6682338285,"h":20643.6682338285,"l":20643.6682338285,"c":20643.6682338285,"v":2181.2279191,"t":1714064400}
+{"o":20643.6682338285,"h":20643.6682338285,"l":20643.6682338285,"c":20643.6682338285,"v":1655.85208545,"t":1714068000}
+{"o":20643.6682338285,"h":20643.6682338285,"l":20643.6682338285,"c":20643.6682338285,"v":1659.65234731,"t":1714071600}
+{"o":20643.6682338285,"h":20643.6682338285,"l":20643.6682338285,"c":20643.6682338285,"v":217.15416673,"t":1714075200}
+{"o":20643.6682338285,"h":20643.6682338285,"l":20643.6682338285,"c":20643.6682338285,"v":233.06978683,"t":1714078800}
+{"o":20643.6682338285,"h":20643.6682338285,"l":20643.6682338285,"c":20643.6682338285,"v":447.04928276,"t":1714082400}
+{"o":20643.6682338285,"h":20643.6682338285,"l":20643.6682338285,"c":20643.6682338285,"v":716.83600989,"t":1714086000}
+{"o":20643.6682338285,"h":20643.6682338285,"l":20643.6682338285,"c":20643.6682338285,"v":1205.29920082,"t":1714089600}
+{"o":20643.6682338285,"h":20643.6682338285,"l":20643.6682338285,"c":20643.6682338285,"v":1174.78379187,"t":1714093200}
+{"o":20643.6682338285,"h":20643.6682338285,"l":20240.9676839003,"c":20342.7919039125,"v":452255.5834153345,"t":1714096800}
+{"o":20342.7919039125,"h":20342.7919039125,"l":20342.7919039125,"c":20342.7919039125,"v":418.095,"t":1714100400}
+{"o":20342.7919039125,"h":20342.7919039125,"l":20342.7919039125,"c":20342.7919039125,"v":1690.75937688,"t":1714104000}
+{"o":20342.7919039125,"h":20342.7919039125,"l":20342.7919039125,"c":20342.7919039125,"v":1086.39466154,"t":1714107600}
+{"o":20342.7919039125,"h":20342.7919039125,"l":20342.7919039125,"c":20342.7919039125,"v":678.34592356,"t":1714111200}
+{"o":20342.7919039125,"h":20342.7919039125,"l":20342.7919039125,"c":20342.7919039125,"v":13.793,"t":1714114800}
+{"o":20342.7919039125,"h":20342.7919039125,"l":20342.7919039125,"c":20342.7919039125,"v":77.15086808,"t":1714118400}
+{"o":20342.7919039125,"h":20342.7919039125,"l":20342.7919039125,"c":20342.7919039125,"v":185.25484706,"t":1714122000}
+{"o":20342.7919039125,"h":20342.7919039125,"l":20342.7919039125,"c":20342.7919039125,"v":470.8311996,"t":1714125600}
+{"o":20342.7919039125,"h":20342.7919039125,"l":20067.5397027147,"c":20186.2355655032,"v":340611.0052128735,"t":1714129200}
+{"o":20186.2355655032,"h":20350.3867575381,"l":20062.2665883458,"c":20165.7364411427,"v":438262.8032520072,"t":1714132800}
+{"o":20165.7364411427,"h":20397.6612281549,"l":19902.7350375095,"c":20357.0031266547,"v":576375.4525478893,"t":1714136400}
+{"o":20357.0031266547,"h":20640.40727907,"l":20145.2212065323,"c":20225.032446026,"v":569649.1008184903,"t":1714140000}
+{"o":20225.032446026,"h":20300.3094626292,"l":20020.4851497417,"c":20114.6287120211,"v":594310.6037655679,"t":1714143600}
+{"o":20114.6287120211,"h":20206.4351899171,"l":19983.5006938474,"c":20041.5278219757,"v":434653.4695280562,"t":1714147200}
+{"o":20041.5278219757,"h":20260.1024481301,"l":20029.1417297254,"c":20218.8626409747,"v":435413.1123550754,"t":1714150800}
+{"o":20218.8626409747,"h":20323.9076443136,"l":20173.4943713007,"c":20320.441932936,"v":421301.774528067,"t":1714154400}
+{"o":20320.441932936,"h":20339.1423326933,"l":20150.6017471118,"c":20150.6017471118,"v":453770.3413724577,"t":1714158000}
+{"o":20150.6017471118,"h":20280.3884949571,"l":20083.4046579401,"c":20139.9140674834,"v":368064.5762290676,"t":1714161600}
+{"o":20139.9140674834,"h":20201.7624200184,"l":19966.3913924643,"c":20102.2913803265,"v":314123.253472189,"t":1714165200}
+{"o":20102.2913803265,"h":20123.212232898,"l":19556.0216407614,"c":19628.5381796792,"v":494991.9559694025,"t":1714168800}
+{"o":19628.5381796792,"h":19733.9777205955,"l":19456.4924717878,"c":19616.7761671332,"v":510505.9718557947,"t":1714172400}
+{"o":19616.7761671332,"h":19758.7949932271,"l":19203.1849595786,"c":19404.8255394014,"v":605685.5022972911,"t":1714176000}
+{"o":19404.8255394014,"h":19423.334328146,"l":18630.7676058704,"c":19041.4061159975,"v":744190.4751847814,"t":1714179600}
+{"o":19041.4061159975,"h":19328.0812828385,"l":18981.1270331734,"c":19093.8304411897,"v":392756.7406295208,"t":1714183200}
+{"o":19093.8304411897,"h":19309.4111509784,"l":19044.3582137757,"c":19228.3528742976,"v":336185.0636766378,"t":1714186800}
+{"o":19228.3528742976,"h":19360.2554310731,"l":19205.9127529509,"c":19322.0753715617,"v":326872.6043652624,"t":1714190400}
+{"o":19322.0753715617,"h":19344.7401753547,"l":19114.5004984052,"c":19200.1825020076,"v":318895.662309933,"t":1714194000}
+{"o":19200.1825020076,"h":19308.063251286,"l":19094.2317144928,"c":19184.0060492974,"v":329788.5434155059,"t":1714197600}
+{"o":19184.0060492974,"h":19317.7445042605,"l":19160.6244021903,"c":19195.6240092095,"v":312621.274179651,"t":1714201200}
+{"o":19195.6240092095,"h":19290.5015974585,"l":19122.994700191,"c":19171.1800518037,"v":258878.6520508506,"t":1714204800}
+{"o":19171.1800518037,"h":19279.2756416843,"l":19120.3146235267,"c":19182.2976494218,"v":277969.9515292651,"t":1714208400}
+{"o":19182.2976494218,"h":19235.8804487427,"l":19093.2544992512,"c":19130.3269572495,"v":317583.2038286683,"t":1714212000}
+{"o":19130.3269572495,"h":19251.6326801938,"l":19040.5989717403,"c":19161.4041566724,"v":381328.1072204228,"t":1714215600}
+{"o":19161.4041566724,"h":19419.0650011589,"l":19127.9858802089,"c":19357.6981589475,"v":378500.8642235592,"t":1714219200}
+{"o":19357.6981589475,"h":19738.2992569407,"l":19306.7166682711,"c":19579.4783477802,"v":357359.1147229908,"t":1714222800}
+{"o":19579.4783477802,"h":19716.6805950149,"l":19423.1141366525,"c":19485.8897028029,"v":387405.6586316804,"t":1714226400}
+{"o":19485.8897028029,"h":19579.867699272,"l":19345.0328204944,"c":19405.1325962376,"v":385743.1454861152,"t":1714230000}
+{"o":19405.1325962376,"h":19567.1897297587,"l":19379.6803482358,"c":19491.2302739323,"v":359237.9800427768,"t":1714233600}
+{"o":19491.2302739323,"h":20080.811655296,"l":19440.8509911197,"c":19971.4026161284,"v":414380.7433281915,"t":1714237200}
+{"o":19971.4026161284,"h":20096.0699120993,"l":19685.1199248532,"c":19918.8616203029,"v":464663.1133755957,"t":1714240800}
+{"o":19918.8616203029,"h":20071.2788382501,"l":19848.2193575012,"c":20059.4738542416,"v":281596.9824545392,"t":1714244400}
+{"o":20059.4738542416,"h":20187.0389057924,"l":19861.5830764056,"c":19908.5320491622,"v":286589.8120949581,"t":1714248000}
+{"o":19908.5320491622,"h":19951.6749534668,"l":19734.3919972672,"c":19812.9292353315,"v":272753.0021636431,"t":1714251600}
+{"o":19812.9292353315,"h":19875.0461924934,"l":19733.4830564358,"c":19825.698098084,"v":274631.3346573066,"t":1714255200}
+{"o":19825.698098084,"h":20013.5866116278,"l":19822.3000156999,"c":19930.3796900189,"v":274606.6785503349,"t":1714258800}
+{"o":19930.3796900189,"h":20050.4529476102,"l":19845.981420601,"c":20007.9347833416,"v":300582.8197680037,"t":1714262400}
+{"o":20007.9347833416,"h":20213.2077719256,"l":19932.198709499,"c":20181.4983983594,"v":279750.1570697902,"t":1714266000}
+{"o":20181.4983983594,"h":20667.0157752084,"l":20095.7644423617,"c":20313.3136556135,"v":398804.5536049353,"t":1714269600}
+{"o":20313.3136556135,"h":20416.3156318801,"l":20191.2464089974,"c":20276.1552010231,"v":345876.0019544784,"t":1714273200}
+{"o":20276.1552010231,"h":20308.9978854285,"l":20083.1474922868,"c":20163.7045276762,"v":252095.5638791799,"t":1714276800}
+{"o":20163.7045276762,"h":20361.530841358,"l":20073.9777459005,"c":20234.8506231022,"v":367254.5635347785,"t":1714280400}
+{"o":20234.8506231022,"h":20312.4586255621,"l":20158.0977976878,"c":20285.0328325424,"v":255921.8368350926,"t":1714284000}
+{"o":20285.0328325424,"h":20370.7785184689,"l":20202.9695745227,"c":20236.0653173507,"v":272546.2955430678,"t":1714287600}
+{"o":20236.0653173507,"h":20312.8740598658,"l":20061.2307325298,"c":20110.3748682924,"v":297465.8628070836,"t":1714291200}
+{"o":20110.3748682924,"h":20201.964977081,"l":20026.4865660543,"c":20073.7136183333,"v":402124.7165408551,"t":1714294800}
+{"o":20073.7136183333,"h":20123.346977486,"l":19923.1756952598,"c":20060.028033814,"v":291145.2062770055,"t":1714298400}
+{"o":20060.028033814,"h":20092.3405516539,"l":19864.7336669129,"c":19910.1498695559,"v":273191.3334072767,"t":1714302000}
+{"o":19910.1498695559,"h":20010.1505401892,"l":19874.0947456596,"c":19984.2603269817,"v":262821.7095021085,"t":1714305600}
+{"o":19984.2603269817,"h":20153.7553670883,"l":19916.0534641895,"c":20107.7705341548,"v":300278.1869500582,"t":1714309200}
+{"o":20107.7705341548,"h":20122.7471399632,"l":19971.9335749971,"c":20042.0858817214,"v":376358.4587155574,"t":1714312800}
+{"o":20042.0858817214,"h":20114.0180256236,"l":19988.042874706,"c":20014.1684610856,"v":372263.411560921,"t":1714316400}
+{"o":20014.1684610856,"h":20148.3815632556,"l":19992.4701238097,"c":20082.5423752159,"v":372747.3835572156,"t":1714320000}
+{"o":20082.5423752159,"h":20170.8957814634,"l":20025.9720714348,"c":20165.1739648923,"v":303296.5760293212,"t":1714323600}
+{"o":20165.1739648923,"h":20300.0256741528,"l":20088.3857037747,"c":20278.0206583345,"v":332936.3721642818,"t":1714327200}
+{"o":20278.0206583345,"h":20299.4954840066,"l":20032.3825109554,"c":20050.4767842569,"v":319572.4789362359,"t":1714330800}
+{"o":20050.4767842569,"h":20080.7656497132,"l":19878.6486592962,"c":19993.4357764742,"v":286141.0907265401,"t":1714334400}
+{"o":19993.4357764742,"h":20036.459965904,"l":19907.8157575686,"c":19926.0944964888,"v":294781.772918627,"t":1714338000}
+{"o":19926.0944964888,"h":19981.2298966051,"l":19504.523806009,"c":19607.8934957132,"v":395504.5120243416,"t":1714341600}
+{"o":19607.8934957132,"h":19608.5382104632,"l":19321.2421040345,"c":19460.3163987779,"v":382845.261557417,"t":1714345200}
+{"o":19460.3163987779,"h":19591.0032847607,"l":19380.707138979,"c":19516.2037810988,"v":380763.1814453778,"t":1714348800}
+{"o":19516.2037810988,"h":19601.0316129746,"l":19406.2135957446,"c":19548.051441611,"v":644008.3897865817,"t":1714352400}
+{"o":19548.051441611,"h":19579.2206506702,"l":19160.8274044162,"c":19232.541169103,"v":597445.8894483106,"t":1714356000}
+{"o":19232.541169103,"h":19272.4473184925,"l":19001.9521559915,"c":19038.2410082474,"v":453091.7031476182,"t":1714359600}
+{"o":19038.2410082474,"h":19256.9143250478,"l":18956.3206538657,"c":19206.8266650967,"v":455186.9658860646,"t":1714363200}
+{"o":19206.8266650967,"h":19300.8530149646,"l":19106.7966201721,"c":19281.5120723456,"v":302352.9050135968,"t":1714366800}
+{"o":19281.5120723456,"h":19289.8336986089,"l":18914.8369260457,"c":19032.0268493387,"v":393077.4908745327,"t":1714370400}
+{"o":19032.0268493387,"h":19096.6057505114,"l":18954.3498594478,"c":19032.79930392,"v":361949.6821025995,"t":1714374000}
+{"o":19032.79930392,"h":19076.2722803169,"l":18860.9320241687,"c":19022.2601125568,"v":304389.8497314777,"t":1714377600}
+{"o":19022.2601125568,"h":19192.4371063547,"l":18971.1912985688,"c":19116.4273516612,"v":334569.522230992,"t":1714381200}
+{"o":19116.4273516612,"h":19287.4587949619,"l":19002.7181017376,"c":19078.9752114856,"v":328788.5810724763,"t":1714384800}
+{"o":19078.9752114856,"h":19115.3970995099,"l":18935.4239641828,"c":18996.226997665,"v":286950.1948648567,"t":1714388400}
+{"o":18996.226997665,"h":19183.592554234,"l":18886.9468794704,"c":19176.9372840169,"v":457369.5747427269,"t":1714392000}
+{"o":19176.9372840169,"h":19278.179681287,"l":18909.1535171058,"c":19010.4297244021,"v":513259.7194112206,"t":1714395600}
+{"o":19010.4297244021,"h":19384.7583621192,"l":18953.589516138,"c":19278.0168100988,"v":497136.6791033817,"t":1714399200}
+{"o":19278.0168100988,"h":19347.6554674375,"l":19132.6041800034,"c":19259.8889037069,"v":446407.7569362079,"t":1714402800}
+{"o":19259.8889037069,"h":19280.7865619763,"l":18809.3214877804,"c":18857.6211479826,"v":490046.4534163657,"t":1714406400}
+{"o":18857.6211479826,"h":19182.5358032115,"l":18818.6903139439,"c":19052.8274729152,"v":595970.7321497663,"t":1714410000}
+{"o":19052.8274729152,"h":19064.4928595571,"l":18844.3833114268,"c":18968.383839599,"v":478968.2079593412,"t":1714413600}
+{"o":18968.383839599,"h":19089.6493734773,"l":18837.9075923928,"c":19030.8015603463,"v":572484.7093818618,"t":1714417200}
+{"o":19030.8015603463,"h":19139.4549158593,"l":18945.3506012603,"c":19031.1602341681,"v":517192.0741816509,"t":1714420800}
+{"o":19031.1602341681,"h":19088.7016157302,"l":18894.7593031221,"c":19028.8754614002,"v":354155.9336593276,"t":1714424400}
+{"o":19028.8754614002,"h":19472.1586546248,"l":18997.5593306147,"c":19403.9045443621,"v":449871.6879492207,"t":1714428000}
+{"o":19403.9045443621,"h":19567.4219524463,"l":19258.0099703404,"c":19429.8216407116,"v":437751.9426758788,"t":1714431600}
+{"o":19429.8216407116,"h":19722.1262945771,"l":19305.2483277012,"c":19623.2778644495,"v":385113.5966737455,"t":1714435200}
+{"o":19623.2778644495,"h":19651.9717137654,"l":19252.0188349202,"c":19257.6442113913,"v":381507.5867226537,"t":1714438800}
+{"o":19257.6442113913,"h":19415.6920152376,"l":19029.5961100078,"c":19352.9715104889,"v":396335.0385047022,"t":1714442400}
+{"o":19352.9715104889,"h":19387.9489581643,"l":19207.8224430272,"c":19249.273800366,"v":301795.0991259447,"t":1714446000}
+{"o":19249.273800366,"h":19306.9085156189,"l":18984.5955444135,"c":19128.750809782,"v":357258.1511969378,"t":1714449600}
+{"o":19128.750809782,"h":19187.9656168238,"l":18960.2363349889,"c":19081.1304933527,"v":325608.0789964203,"t":1714453200}
+{"o":19081.1304933527,"h":19227.7543403221,"l":18992.9491357233,"c":19158.4128658462,"v":323616.2552957647,"t":1714456800}
+{"o":19158.4128658462,"h":19206.8889827294,"l":19037.4044884993,"c":19042.8344796803,"v":248334.658436988,"t":1714460400}
+{"o":19042.8344796803,"h":19117.4429461606,"l":18365.3408581022,"c":18460.2655780288,"v":507783.0729834293,"t":1714464000}
+{"o":18460.2655780288,"h":18573.0657377798,"l":18064.9478116,"c":18346.6276261602,"v":473558.9076866484,"t":1714467600}
+{"o":18346.6276261602,"h":18436.1142262235,"l":18252.5646907955,"c":18343.0076441731,"v":328058.0427095221,"t":1714471200}
+{"o":18343.0076441731,"h":18345.431076973,"l":18076.9024304346,"c":18156.0709431415,"v":445482.5220257145,"t":1714474800}
+{"o":18156.0709431415,"h":18238.2385682115,"l":17880.4127776686,"c":18192.3288779049,"v":667878.3396691757,"t":1714478400}
+{"o":18192.3288779049,"h":18260.7145440569,"l":17945.1566545545,"c":17998.2466202336,"v":467761.0436535918,"t":1714482000}
+{"o":17998.2466202336,"h":18379.2334497885,"l":17960.7952610891,"c":18162.1378850908,"v":628858.4280888336,"t":1714485600}
+{"o":18162.1378850908,"h":18265.3773692177,"l":17858.9999341075,"c":18014.1287996812,"v":580269.6728603654,"t":1714489200}
+{"o":18014.1287996812,"h":18014.1287996812,"l":17354.3108872977,"c":17704.9225912911,"v":1029596.1656846628,"t":1714492800}
+{"o":17704.9225912911,"h":17761.0842643277,"l":17440.6153269262,"c":17575.7172603468,"v":636035.0581685108,"t":1714496400}
+{"o":17575.7172603468,"h":17667.2396744016,"l":17399.7955931251,"c":17502.9405563045,"v":490479.2996370691,"t":1714500000}
+{"o":17502.9405563045,"h":17599.0027972279,"l":17079.1375595796,"c":17316.6240260268,"v":720410.58378526,"t":1714503600}
+{"o":17316.6240260268,"h":17750.882358057,"l":17306.4546623282,"c":17606.7686558311,"v":657063.4898960931,"t":1714507200}
+{"o":17606.7686558311,"h":17833.2879840229,"l":17597.3459236693,"c":17713.4128377537,"v":482561.6628578014,"t":1714510800}
+{"o":17713.4128377537,"h":18153.0083526429,"l":17700.1039334466,"c":17953.8629382213,"v":621147.2488417669,"t":1714514400}
+{"o":17953.8629382213,"h":18020.3594514726,"l":17799.1692945381,"c":17864.4514509265,"v":349260.032948036,"t":1714518000}
+{"o":17864.4514509265,"h":17948.0550824885,"l":17557.2043600478,"c":17635.2573562764,"v":432269.3632505155,"t":1714521600}
+{"o":17635.2573562764,"h":17969.7130700825,"l":17535.575462938,"c":17886.7393495835,"v":434266.353616241,"t":1714525200}
+{"o":17886.7393495835,"h":17931.4403330626,"l":17452.3578581055,"c":17633.8635468493,"v":486073.5629045302,"t":1714528800}
+{"o":17633.8635468493,"h":17842.7105814275,"l":17573.7527424957,"c":17784.6694190532,"v":375906.6625523931,"t":1714532400}
+{"o":17784.6694190532,"h":17889.9953111254,"l":17711.9647874245,"c":17744.0390735979,"v":324998.772212273,"t":1714536000}
+{"o":17744.0390735979,"h":17850.0463835965,"l":17572.0089921221,"c":17632.4476790061,"v":328234.3625485898,"t":1714539600}
+{"o":17632.4476790061,"h":17685.074002358,"l":17267.9527142133,"c":17320.1651442611,"v":421240.1010215094,"t":1714543200}
+{"o":17320.1651442611,"h":17398.6908336594,"l":16371.4569237607,"c":16987.0939788282,"v":983470.1183329273,"t":1714546800}
+{"o":16987.0939788282,"h":17109.6065120426,"l":16740.5910848929,"c":17063.9114016619,"v":725566.9272893058,"t":1714550400}
+{"o":17063.9114016619,"h":17273.3476217094,"l":16990.1958154219,"c":17013.806417277,"v":455152.3464369313,"t":1714554000}
+{"o":17013.806417277,"h":17192.5660555995,"l":16951.1661737016,"c":17148.4262547314,"v":444386.1205916345,"t":1714557600}
+{"o":17148.4262547314,"h":17343.2599911961,"l":17090.716157246,"c":17323.5055742631,"v":335281.9938560175,"t":1714561200}
+{"o":17323.5055742631,"h":17609.2779795206,"l":17252.3862380656,"c":17446.9665359882,"v":510327.0037853391,"t":1714564800}
+{"o":17446.9665359882,"h":17492.531784757,"l":17197.1604845389,"c":17384.2594084732,"v":559922.8361344911,"t":1714568400}
+{"o":17384.2594084732,"h":17480.7370008715,"l":17223.8994514137,"c":17391.5842988528,"v":430918.8415553063,"t":1714572000}
+{"o":17391.5842988528,"h":17409.6331273339,"l":17111.2727403808,"c":17380.3800987199,"v":630362.1780539193,"t":1714575600}
+{"o":17380.3800987199,"h":17846.747273279,"l":17279.0147188064,"c":17541.4042024971,"v":572640.8806812873,"t":1714579200}
+{"o":17541.4042024971,"h":17990.9574645387,"l":17440.9917644503,"c":17874.0612903716,"v":661795.3418421536,"t":1714582800}
+{"o":17874.0612903716,"h":19165.1699078332,"l":17819.013741689,"c":18878.9442822317,"v":1300273.8489589174,"t":1714586400}
+{"o":18878.9442822317,"h":19078.1559190455,"l":18140.7068556072,"c":18283.2693721139,"v":1147248.8543419212,"t":1714590000}
+{"o":18283.2693721139,"h":18774.3283319386,"l":18153.3432898676,"c":18580.5552085586,"v":1104464.2292049474,"t":1714593600}
+{"o":18580.5552085586,"h":18960.964505482,"l":18460.1153534027,"c":18791.4269029493,"v":573636.1810881272,"t":1714597200}
+{"o":18791.4269029493,"h":18953.8206104383,"l":18680.9975975724,"c":18791.0055915355,"v":453476.8520151073,"t":1714600800}
+{"o":18791.0055915355,"h":19042.6288198304,"l":18728.3796864722,"c":18973.2546261887,"v":402365.107284517,"t":1714604400}
+{"o":18973.2546261887,"h":19025.3745644824,"l":18477.8033981764,"c":18523.5529191919,"v":466324.753738632,"t":1714608000}
+{"o":18523.5529191919,"h":18608.5531058194,"l":18187.2691227166,"c":18275.7126692012,"v":449956.6208900909,"t":1714611600}
+{"o":18275.7126692012,"h":18400.6170489336,"l":18134.940896953,"c":18265.550850077,"v":401264.1687454149,"t":1714615200}
+{"o":18265.550850077,"h":18464.3063983114,"l":18241.3271138191,"c":18329.6973129146,"v":417754.3727176984,"t":1714618800}
+{"o":18329.6973129146,"h":18479.2684803777,"l":18192.0157011823,"c":18271.1296181823,"v":358837.1808018787,"t":1714622400}
+{"o":18271.1296181823,"h":18294.7168960907,"l":18070.9807823402,"c":18258.8118837838,"v":337725.4835277227,"t":1714626000}
+{"o":18258.8118837838,"h":18380.9448154783,"l":18225.6607265964,"c":18292.4097611316,"v":288411.8783292546,"t":1714629600}
+{"o":18292.4097611316,"h":18804.2674844809,"l":18269.3138871141,"c":18522.7502164906,"v":380011.0506244995,"t":1714633200}
+{"o":18522.7502164906,"h":18887.5590193754,"l":18485.6115446966,"c":18801.2296851097,"v":332732.7812544664,"t":1714636800}
+{"o":18801.2296851097,"h":18870.3634299577,"l":18672.1835575787,"c":18842.6050239654,"v":306141.2176869152,"t":1714640400}
+{"o":18842.6050239654,"h":19097.2444602082,"l":18720.5738996583,"c":18964.8032001077,"v":443706.6144340368,"t":1714644000}
+{"o":18964.8032001077,"h":19627.9958739895,"l":18940.2548895764,"c":19556.9236665094,"v":737239.4069069278,"t":1714647600}
+{"o":19556.9236665094,"h":19616.8637751487,"l":19290.3427694635,"c":19319.7551681902,"v":609911.3031814316,"t":1714651200}
+{"o":19319.7551681902,"h":19404.9306340886,"l":19102.2281815296,"c":19152.8861208453,"v":550225.4925060548,"t":1714654800}
+{"o":19152.8861208453,"h":19642.8589921878,"l":19047.5585849701,"c":19559.7482167504,"v":615826.1064128111,"t":1714658400}
+{"o":19559.7482167504,"h":19812.0954903588,"l":19499.0599220277,"c":19615.3617742704,"v":723134.7254298682,"t":1714662000}
+{"o":19615.3617742704,"h":19642.7914065109,"l":19425.8010182692,"c":19426.6069331483,"v":517399.5115420643,"t":1714665600}
+{"o":19426.6069331483,"h":19720.7064024711,"l":19393.6801624749,"c":19609.6765899281,"v":519272.6762358466,"t":1714669200}
+{"o":19609.6765899281,"h":19688.7000574365,"l":19429.5809671034,"c":19452.9406162379,"v":452208.7731800802,"t":1714672800}
+{"o":19452.9406162379,"h":19509.5681065137,"l":19318.7055664641,"c":19475.7171931788,"v":403397.6233072513,"t":1714676400}
+{"o":19475.7171931788,"h":19569.003440267,"l":19123.1406073469,"c":19267.1837787563,"v":460959.4422545616,"t":1714680000}
+{"o":19267.1837787563,"h":19569.7755336544,"l":19234.2237163994,"c":19548.5246754207,"v":522270.1463114295,"t":1714683600}
+{"o":19548.5246754207,"h":19846.2439535138,"l":19453.0876913142,"c":19588.6266645178,"v":512476.5880383356,"t":1714687200}
+{"o":19588.6266645178,"h":19651.787263708,"l":19400.0373293246,"c":19410.1790673702,"v":350058.141144991,"t":1714690800}
+{"o":19410.1790673702,"h":19633.591037324,"l":19281.6995724756,"c":19450.4718650229,"v":400395.2434802645,"t":1714694400}
+{"o":19450.4718650229,"h":19926.9028888866,"l":19415.6658359139,"c":19683.4141462771,"v":485699.7601407592,"t":1714698000}
+{"o":19683.4141462771,"h":19997.1652679082,"l":19624.0737576626,"c":19708.3042845789,"v":479720.0360298718,"t":1714701600}
+{"o":19708.3042845789,"h":19964.5559909673,"l":19700.327988683,"c":19882.9675670719,"v":498682.5422275321,"t":1714705200}
+{"o":19882.9675670719,"h":19972.3249090817,"l":19714.6090039363,"c":19755.1498873412,"v":458992.6997060739,"t":1714708800}
+{"o":19755.1498873412,"h":19876.7037308012,"l":19598.0739173935,"c":19650.3838079351,"v":374817.6689112451,"t":1714712400}
+{"o":19650.3838079351,"h":19690.9295532546,"l":19497.1150039624,"c":19543.6486897268,"v":304211.1991535303,"t":1714716000}
+{"o":19543.6486897268,"h":19648.9871295015,"l":19288.1530888627,"c":19360.0047956598,"v":319997.6435488557,"t":1714719600}
+{"o":19360.0047956598,"h":19564.708020794,"l":19283.8614487611,"c":19384.9498424339,"v":320446.7957609891,"t":1714723200}
+{"o":19384.9498424339,"h":19628.6024206751,"l":19312.3651207913,"c":19544.6451106998,"v":299749.8503782786,"t":1714726800}
+{"o":19544.6451106998,"h":19600.8832306202,"l":19213.1738476123,"c":19355.7547381785,"v":308330.381411977,"t":1714730400}
+{"o":19355.7547381785,"h":19384.3308309794,"l":19175.6977671549,"c":19304.8457288454,"v":308307.1023793949,"t":1714734000}
+{"o":19304.8457288454,"h":20111.3012982222,"l":19245.2225791553,"c":20024.9890599376,"v":695946.4074173485,"t":1714737600}
+{"o":20024.9890599376,"h":20313.9100208848,"l":19916.4568697413,"c":20164.1990719211,"v":755889.1133652554,"t":1714741200}
+{"o":20164.1990719211,"h":20297.5883280976,"l":19921.3706585249,"c":20117.3155589739,"v":630261.8321933051,"t":1714744800}
+{"o":20117.3155589739,"h":20192.5435113204,"l":19868.9409064124,"c":20034.0317642432,"v":460190.7521314292,"t":1714748400}
+{"o":20034.0317642432,"h":20191.13128404,"l":19958.0900768972,"c":19991.3985781494,"v":493504.4358118487,"t":1714752000}
+{"o":19991.3985781494,"h":20101.1272469582,"l":19917.4238939255,"c":20061.3374459883,"v":627327.0169965916,"t":1714755600}
+{"o":20061.3374459883,"h":20160.1016807043,"l":19958.5514190485,"c":19996.4085916742,"v":389127.5845787178,"t":1714759200}
+{"o":19996.4085916742,"h":20153.4048770113,"l":19900.1585333292,"c":20150.2752966365,"v":417539.1014505498,"t":1714762800}
+{"o":20150.2752966365,"h":20466.4247373002,"l":20081.057532102,"c":20287.4058987395,"v":498965.0933504321,"t":1714766400}
+{"o":20287.4058987395,"h":20376.1466636122,"l":20107.8922478652,"c":20193.6434764294,"v":384260.3505796412,"t":1714770000}
+{"o":20193.6434764294,"h":20310.9194522928,"l":20156.9043232743,"c":20240.7250022368,"v":363913.705139551,"t":1714773600}
+{"o":20240.7250022368,"h":20467.903133817,"l":20212.2853749668,"c":20281.9235381877,"v":465364.7850509844,"t":1714777200}
+{"o":20281.9235381877,"h":20457.3673563251,"l":20241.8931614258,"c":20359.4499869548,"v":443544.2379762914,"t":1714780800}
+{"o":20359.4499869548,"h":20439.723435713,"l":20215.0725803257,"c":20240.0532064038,"v":419653.1424857898,"t":1714784400}
+{"o":20240.0532064038,"h":20323.2874267399,"l":20067.5577688847,"c":20264.8248339383,"v":386324.2571682443,"t":1714788000}
+{"o":20264.8248339383,"h":20416.7193249053,"l":20238.4078117824,"c":20354.1292052453,"v":328174.4511563688,"t":1714791600}
+{"o":20354.1292052453,"h":20653.8246927424,"l":20328.8660582831,"c":20527.4337433322,"v":377658.4119822931,"t":1714795200}
+{"o":20527.4337433322,"h":20563.9767965687,"l":20340.3887305625,"c":20475.7475346105,"v":371071.2779672759,"t":1714798800}
+{"o":20475.7475346105,"h":20523.305337325,"l":20312.0639941308,"c":20328.4557323972,"v":291445.3713797626,"t":1714802400}
+{"o":20328.4557323972,"h":20394.1845041047,"l":20269.168587153,"c":20310.6404565016,"v":306176.7217458256,"t":1714806000}
+{"o":20310.6404565016,"h":20498.9316417044,"l":20288.6890891982,"c":20455.769659515,"v":313730.1703833897,"t":1714809600}
+{"o":20455.769659515,"h":20499.9314880678,"l":20367.8719932802,"c":20451.039436986,"v":299069.4350295624,"t":1714813200}
+{"o":20451.039436986,"h":21036.3640335353,"l":20365.0687706669,"c":20997.5932233355,"v":405268.9500684027,"t":1714816800}
+{"o":20997.5932233355,"h":21032.8553802153,"l":20599.1764609835,"c":20659.1390780638,"v":556742.5064016241,"t":1714820400}
+{"o":20659.1390780638,"h":20890.5729125859,"l":20607.3873393685,"c":20888.9729524339,"v":470833.6841520905,"t":1714824000}
+{"o":20888.9729524339,"h":20926.8396711272,"l":20558.5562906188,"c":20725.4888582909,"v":446061.7080981859,"t":1714827600}
+{"o":20725.4888582909,"h":21022.1926318034,"l":20577.1728619097,"c":20689.0410352017,"v":468311.0749306729,"t":1714831200}
+{"o":20689.0410352017,"h":20746.9748123227,"l":20525.2428548903,"c":20631.0385661804,"v":401917.4848006013,"t":1714834800}
+{"o":20631.0385661804,"h":20735.5405686115,"l":20489.3815385975,"c":20708.8376118176,"v":417499.0338032331,"t":1714838400}
+{"o":20708.8376118176,"h":20730.9732063359,"l":20493.5686978271,"c":20641.8932093565,"v":468476.0872005747,"t":1714842000}
+{"o":20641.8932093565,"h":20805.2288509017,"l":20557.808802584,"c":20713.0448060724,"v":429373.0297789203,"t":1714845600}
+{"o":20713.0448060724,"h":20822.094435471,"l":20670.8158741775,"c":20800.4929400002,"v":327811.6892363299,"t":1714849200}
+{"o":20800.4929400002,"h":20868.037588873,"l":20720.0546391888,"c":20757.0736713612,"v":354236.2936798496,"t":1714852800}
+{"o":20757.0736713612,"h":20858.6865918169,"l":20570.3725410383,"c":20663.0142661068,"v":329599.0301711498,"t":1714856400}
+{"o":20663.0142661068,"h":20715.2555591028,"l":20566.2987837349,"c":20592.0751677821,"v":284262.3791072576,"t":1714860000}
+{"o":20592.0751677821,"h":20678.5006850134,"l":20568.2553189502,"c":20605.1163586187,"v":292788.1923285868,"t":1714863600}
+{"o":20605.1163586187,"h":20770.910016134,"l":20360.120464707,"c":20472.5175485671,"v":427229.0478893737,"t":1714867200}
+{"o":20472.5175485671,"h":20523.0818608493,"l":20195.7546166955,"c":20392.2492925081,"v":450886.2863941264,"t":1714870800}
+{"o":20392.2492925081,"h":20534.2339067894,"l":20362.9246969848,"c":20381.5190672931,"v":328084.5527354429,"t":1714874400}
+{"o":20381.5190672931,"h":20416.1064982145,"l":20223.4088039795,"c":20395.9243730476,"v":287835.6182495467,"t":1714878000}
+{"o":20395.9243730476,"h":20444.0877632439,"l":20324.1912192156,"c":20412.5419062767,"v":286049.6381275433,"t":1714881600}
+{"o":20412.5419062767,"h":20596.9919466737,"l":20340.9964505096,"c":20388.613112138,"v":426084.2900899179,"t":1714885200}
+{"o":20388.613112138,"h":20506.9729397982,"l":20328.4605453519,"c":20396.3984084193,"v":422516.5943698511,"t":1714888800}
+{"o":20396.3984084193,"h":20620.6372266036,"l":20360.9046459236,"c":20547.0144205106,"v":369223.1625599678,"t":1714892400}
+{"o":20547.0144205106,"h":20701.045249185,"l":20490.7039091064,"c":20579.5401049733,"v":365558.1285414526,"t":1714896000}
+{"o":20579.5401049733,"h":20600.5751215568,"l":20463.5543040321,"c":20559.054426099,"v":290831.641865888,"t":1714899600}
+{"o":20559.054426099,"h":20625.3971705122,"l":20475.7159997628,"c":20603.4196897669,"v":258190.9399871685,"t":1714903200}
+{"o":20603.4196897669,"h":20706.8181212003,"l":20539.4346253973,"c":20682.7925446517,"v":236577.3071969306,"t":1714906800}
+{"o":20682.7925446517,"h":20723.2757152844,"l":20551.4429976459,"c":20580.8322349854,"v":319476.8360548702,"t":1714910400}
+{"o":20580.8322349854,"h":20794.0824325093,"l":20497.7507967187,"c":20720.8285542882,"v":367547.3486291084,"t":1714914000}
+{"o":20720.8285542882,"h":20881.0060176146,"l":20565.4115557027,"c":20852.9716039133,"v":363148.9596290379,"t":1714917600}
+{"o":20852.9716039133,"h":20875.3262074525,"l":20733.3365290953,"c":20798.8987676946,"v":421378.1769011546,"t":1714921200}
+{"o":20798.8987676946,"h":20855.1636647712,"l":20665.7183669319,"c":20757.1153671044,"v":389583.3557462874,"t":1714924800}
+{"o":20757.1153671044,"h":20901.597096365,"l":20675.6021503164,"c":20703.8576349853,"v":424451.6256224328,"t":1714928400}
+{"o":20703.8576349853,"h":20736.3140886847,"l":20554.6022269314,"c":20608.0880281731,"v":468066.162104828,"t":1714932000}
+{"o":20608.0880281731,"h":20697.565245925,"l":20545.8643281605,"c":20605.4809745887,"v":425009.6091520548,"t":1714935600}
+{"o":20605.4809745887,"h":20610.0724952326,"l":20437.7067768285,"c":20520.3493115342,"v":431124.9541561119,"t":1714939200}
+{"o":20520.3493115342,"h":20558.0163246202,"l":20415.0234486642,"c":20541.6347672331,"v":348622.0432974086,"t":1714942800}
+{"o":20541.6347672331,"h":20555.6032291015,"l":20410.3357916774,"c":20489.0819745835,"v":420557.0697962043,"t":1714946400}
+{"o":20489.0819745835,"h":20643.8344002106,"l":20467.7288783394,"c":20559.8197748376,"v":367373.8126512507,"t":1714950000}
+{"o":20559.8197748376,"h":20784.422190525,"l":20512.2932204176,"c":20742.7124065841,"v":340117.0885541415,"t":1714953600}
+{"o":20742.7124065841,"h":20901.384630957,"l":20674.0263212435,"c":20710.9292586128,"v":458883.45572194,"t":1714957200}
+{"o":20710.9292586128,"h":20839.0168244067,"l":20594.7348083698,"c":20615.3760110224,"v":393984.5241281788,"t":1714960800}
+{"o":20615.3760110224,"h":20677.2832540348,"l":20511.2309748802,"c":20640.6769320067,"v":345244.7725977123,"t":1714964400}
+{"o":20640.6769320067,"h":20937.8335852672,"l":20583.4544761146,"c":20866.7952997171,"v":366724.0709934985,"t":1714968000}
+{"o":20866.7952997171,"h":21019.0893630121,"l":20771.7745289542,"c":20976.3034935387,"v":358439.0234044139,"t":1714971600}
+{"o":20976.3034935387,"h":21275.2432916078,"l":20930.5178451499,"c":20990.4808907133,"v":380736.7277150555,"t":1714975200}
+{"o":20990.4808907133,"h":21103.0492784023,"l":20835.1622389952,"c":20972.1400535571,"v":334369.5005666344,"t":1714978800}
+{"o":20972.1400535571,"h":21816.3778512594,"l":20972.1400535571,"c":21780.1970403355,"v":624812.1895624319,"t":1714982400}
+{"o":21780.1970403355,"h":22071.3612905141,"l":21764.2127289989,"c":22039.1268739931,"v":560916.7523568112,"t":1714986000}
+{"o":22039.1268739931,"h":22133.3536594256,"l":21397.7417203794,"c":21519.4067687057,"v":545914.3828620187,"t":1714989600}
+{"o":21519.4067687057,"h":21821.4442640508,"l":21503.1792869826,"c":21724.891802753,"v":532148.6393963469,"t":1714993200}
+{"o":21724.891802753,"h":21802.862903798,"l":21131.3718702432,"c":21302.3210550143,"v":532110.7868335226,"t":1714996800}
+{"o":21302.3210550143,"h":21800.346533005,"l":21235.4806855186,"c":21679.2968901573,"v":650113.0899887944,"t":1715000400}
+{"o":21679.2968901573,"h":22034.8321736831,"l":21507.7095472706,"c":21533.3701804151,"v":569080.959615125,"t":1715004000}
+{"o":21533.3701804151,"h":21801.4773852944,"l":21292.0608698202,"c":21708.6394338587,"v":576902.5454170466,"t":1715007600}
+{"o":21708.6394338587,"h":21751.8646538443,"l":21334.9139051529,"c":21394.6316389696,"v":467998.854712869,"t":1715011200}
+{"o":21394.6316389696,"h":21631.5306658381,"l":21154.6684505601,"c":21344.7477628719,"v":535972.3486341262,"t":1715014800}
+{"o":21344.7477628719,"h":21634.3984475626,"l":21317.2444536561,"c":21577.523180808,"v":509579.4636566814,"t":1715018400}
+{"o":21577.523180808,"h":21639.9590923012,"l":21302.1148115711,"c":21634.4857286131,"v":565931.7373895682,"t":1715022000}
+{"o":21634.4857286131,"h":21891.5600496976,"l":21535.2973494161,"c":21790.1989709116,"v":459458.7528509038,"t":1715025600}
+{"o":21790.1989709116,"h":21971.4233343967,"l":21738.5889420398,"c":21944.0168145824,"v":402172.4802217617,"t":1715029200}
+{"o":21944.0168145824,"h":21954.2683547658,"l":21746.5043797568,"c":21808.4615928654,"v":364815.0878557929,"t":1715032800}
+{"o":21808.4615928654,"h":21808.4615928654,"l":21511.5325946301,"c":21559.098169775,"v":346424.8445139198,"t":1715036400}
+{"o":21559.098169775,"h":21812.9126183435,"l":21435.2454150633,"c":21656.0086402998,"v":427201.3747222261,"t":1715040000}
+{"o":21656.0086402998,"h":22371.1037315815,"l":21614.7340557118,"c":22217.3331055156,"v":497862.6341972569,"t":1715043600}
+{"o":22217.3331055156,"h":22289.2433768157,"l":21998.4472643792,"c":22120.1103692969,"v":398426.8493539892,"t":1715047200}
+{"o":22120.1103692969,"h":22134.0921226046,"l":21322.6568964313,"c":21711.3289468146,"v":526407.6724289489,"t":1715050800}
+{"o":21711.3289468146,"h":21983.9385235281,"l":21690.549618677,"c":21867.4676058187,"v":375117.2383624504,"t":1715054400}
+{"o":21867.4676058187,"h":21982.810386381,"l":21714.8105136405,"c":21864.7100799461,"v":375575.2997115566,"t":1715058000}
+{"o":21864.7100799461,"h":21934.4484632138,"l":21600.7978875051,"c":21761.7488523351,"v":345721.9757222963,"t":1715061600}
+{"o":21761.7488523351,"h":22046.7598197975,"l":21667.3128854443,"c":21892.0789252443,"v":501574.3079153833,"t":1715065200}
+{"o":21892.0789252443,"h":22411.7805522727,"l":21839.1916533345,"c":22331.087612933,"v":533121.7915434522,"t":1715068800}
+{"o":22331.087612933,"h":22477.7727400851,"l":22186.5067734415,"c":22199.1660078745,"v":375041.4667878007,"t":1715072400}
+{"o":22199.1660078745,"h":22268.1232015236,"l":21986.4619107938,"c":22129.1655108969,"v":343162.5302736011,"t":1715076000}
+{"o":22129.1655108969,"h":22167.6574393196,"l":21834.8895505274,"c":21853.7387393796,"v":375526.2595364002,"t":1715079600}
+{"o":21853.7387393796,"h":21974.9835576951,"l":21751.1633195357,"c":21918.7787860849,"v":455004.3521746921,"t":1715083200}
+{"o":21918.7787860849,"h":21960.9728739522,"l":21544.6145625569,"c":21627.9576977917,"v":519163.7833568929,"t":1715086800}
+{"o":21627.9576977917,"h":21991.547852819,"l":21471.450087997,"c":21971.0509177424,"v":547265.3941764049,"t":1715090400}
+{"o":21971.0509177424,"h":22172.4247959296,"l":21751.9981877079,"c":21827.5038194694,"v":469050.8972053264,"t":1715094000}
+{"o":21827.5038194694,"h":21939.9752018355,"l":21669.9094624901,"c":21888.5429635521,"v":417348.4739622694,"t":1715097600}
+{"o":21888.5429635521,"h":21893.7528654636,"l":21548.3642998994,"c":21627.6935107532,"v":404220.9737218165,"t":1715101200}
+{"o":21627.6935107532,"h":21657.8373206481,"l":21260.8268024715,"c":21404.411274293,"v":563290.4642661726,"t":1715104800}
+{"o":21404.411274293,"h":21422.6099181576,"l":21263.0332243709,"c":21328.295848684,"v":454371.2051866875,"t":1715108400}
+{"o":21328.295848684,"h":21500.3374253718,"l":21277.6859689299,"c":21354.0707446309,"v":515041.4004053295,"t":1715112000}
+{"o":21354.0707446309,"h":21469.2819301036,"l":21122.8191778485,"c":21289.413153639,"v":529203.9030004516,"t":1715115600}
+{"o":21289.413153639,"h":21338.8249793556,"l":21100.0134055227,"c":21147.5509850874,"v":698453.710698124,"t":1715119200}
+{"o":21147.5509850874,"h":21172.1518748492,"l":20849.8507846141,"c":20871.5985229103,"v":589338.2681627488,"t":1715122800}
+{"o":20871.5985229103,"h":21105.7530928165,"l":20771.7523337729,"c":21035.3190842676,"v":609252.9020813246,"t":1715126400}
+{"o":21035.3190842676,"h":21067.4963460962,"l":20874.9069007122,"c":20949.0028312456,"v":397172.2043838434,"t":1715130000}
+{"o":20949.0028312456,"h":21150.1560600025,"l":20932.1596699169,"c":21046.1183011111,"v":304340.2679928442,"t":1715133600}
+{"o":21046.1183011111,"h":21105.0621304836,"l":20903.9895129636,"c":21081.9785718326,"v":318264.2413967191,"t":1715137200}
+{"o":21081.9785718326,"h":21120.9859387305,"l":20659.2074166121,"c":20778.0817162518,"v":332554.0686371057,"t":1715140800}
+{"o":20778.0817162518,"h":20865.9623077482,"l":20632.8596862348,"c":20754.6665355961,"v":288883.1427738823,"t":1715144400}
+{"o":20754.6665355961,"h":20911.4966053502,"l":20552.3388945593,"c":20808.0878696894,"v":356945.2170251821,"t":1715148000}
+{"o":20808.0878696894,"h":20912.2111913229,"l":20563.2474693493,"c":20651.2347331865,"v":323461.7282106723,"t":1715151600}
+{"o":20651.2347331865,"h":20733.8374024262,"l":20502.3174717905,"c":20667.089180018,"v":302415.3882922888,"t":1715155200}
+{"o":20667.089180018,"h":20690.4859065822,"l":20408.7264281264,"c":20574.5726708981,"v":308254.6861022878,"t":1715158800}
+{"o":20574.5726708981,"h":20706.1630240768,"l":20525.1685258306,"c":20676.6672457037,"v":301202.8460172991,"t":1715162400}
+{"o":20676.6672457037,"h":20712.3846225201,"l":20424.4494667806,"c":20490.237320444,"v":297805.2088065891,"t":1715166000}
+{"o":20490.237320444,"h":20620.4221103434,"l":20366.3131537011,"c":20542.4581830346,"v":343455.1707797204,"t":1715169600}
+{"o":20542.4581830346,"h":20839.5392764346,"l":20419.0658835654,"c":20832.7825465127,"v":460116.3459384816,"t":1715173200}
+{"o":20832.7825465127,"h":21000.2112426354,"l":20721.0729121456,"c":20842.8626475194,"v":457947.0875897458,"t":1715176800}
+{"o":20842.8626475194,"h":20901.2906203545,"l":20427.4474673298,"c":20554.0934698156,"v":453060.2499434588,"t":1715180400}
+{"o":20554.0934698156,"h":20597.1289743793,"l":20390.8793519334,"c":20596.5911660866,"v":344507.8811347493,"t":1715184000}
+{"o":20596.5911660866,"h":20721.5748461724,"l":20579.8595849644,"c":20647.7397188699,"v":344123.8278751477,"t":1715187600}
+{"o":20647.7397188699,"h":21026.7084224135,"l":20623.657545961,"c":20726.1051955199,"v":424919.6785420762,"t":1715191200}
+{"o":20726.1051955199,"h":20824.9509847927,"l":20435.4932276015,"c":20527.4899960886,"v":415195.119447165,"t":1715194800}
+{"o":20527.4899960886,"h":20583.4642892378,"l":19664.1031891063,"c":19891.7344379176,"v":616319.2126623176,"t":1715198400}
+{"o":19891.7344379176,"h":20053.9275080044,"l":19741.4953645316,"c":19911.6467846092,"v":512229.9639737547,"t":1715202000}
+{"o":19911.6467846092,"h":20078.3319876888,"l":19832.6378044227,"c":19955.0749706031,"v":484147.4005973821,"t":1715205600}
+{"o":19955.0749706031,"h":20125.157977412,"l":19889.9839074837,"c":20046.1107629507,"v":401475.9881985707,"t":1715209200}
+{"o":20046.1107629507,"h":20274.2444072369,"l":20013.0101998266,"c":20214.6009929329,"v":389657.6157482362,"t":1715212800}
+{"o":20214.6009929329,"h":20371.3700029864,"l":20190.8719615755,"c":20352.4691228544,"v":409630.311228631,"t":1715216400}
+{"o":20352.4691228544,"h":20437.9196967628,"l":20244.7873285136,"c":20331.7727684806,"v":344788.128781679,"t":1715220000}
+{"o":20331.7727684806,"h":20401.2035028701,"l":20186.6015737618,"c":20317.5944689071,"v":303542.4584599108,"t":1715223600}
+{"o":20317.5944689071,"h":20418.0834284418,"l":20249.2386428183,"c":20279.2818683818,"v":270630.1947041305,"t":1715227200}
+{"o":20279.2818683818,"h":20457.3334178872,"l":20258.0124231588,"c":20378.5684551204,"v":345202.7805582262,"t":1715230800}
+{"o":20378.5684551204,"h":20565.720092177,"l":20362.7378902576,"c":20435.452624244,"v":356294.1879048076,"t":1715234400}
+{"o":20435.452624244,"h":20506.893806894,"l":20121.62509896,"c":20189.7731663193,"v":349580.5090636568,"t":1715238000}
+{"o":20189.7731663193,"h":20295.0286900077,"l":20145.819383373,"c":20275.3710342481,"v":349789.9725049119,"t":1715241600}
+{"o":20275.3710342481,"h":20306.5141720656,"l":19989.2305092802,"c":20141.2537595014,"v":340954.8042085954,"t":1715245200}
+{"o":20141.2537595014,"h":20156.7779331617,"l":19845.1414760076,"c":19865.4659569857,"v":344351.7506543969,"t":1715248800}
+{"o":19865.4659569857,"h":20193.6548813643,"l":19831.9413672258,"c":20128.670398182,"v":311692.7062223708,"t":1715252400}
+{"o":20128.670398182,"h":20360.942123897,"l":20123.9175172405,"c":20335.1621950536,"v":343410.5703653518,"t":1715256000}
+{"o":20335.1621950536,"h":20404.9459442693,"l":19959.012176092,"c":20151.4426241892,"v":469178.4496445601,"t":1715259600}
+{"o":20151.4426241892,"h":20427.6222532786,"l":20097.6833916406,"c":20427.6222532786,"v":469479.4502180403,"t":1715263200}
+{"o":20427.6222532786,"h":20859.4675014307,"l":20362.2730311077,"c":20648.9787946147,"v":584144.2167346022,"t":1715266800}
+{"o":20648.9787946147,"h":20968.5187281323,"l":20602.7792875226,"c":20611.4660659904,"v":675373.0211469348,"t":1715270400}
+{"o":20611.4660659904,"h":20786.9114001007,"l":20551.820703696,"c":20687.7220655173,"v":490121.0745568222,"t":1715274000}
+{"o":20687.7220655173,"h":20849.3597751636,"l":20645.5503825946,"c":20828.480322581,"v":382738.5580845539,"t":1715277600}
+{"o":20828.480322581,"h":21300.0163913946,"l":20823.080647653,"c":21294.2186756661,"v":479177.4391361112,"t":1715281200}
+{"o":21294.2186756661,"h":21378.1372420889,"l":21050.0307519875,"c":21195.4109909819,"v":483544.5672318619,"t":1715284800}
+{"o":21195.4109909819,"h":21279.9422874044,"l":21095.2731116682,"c":21219.0818602304,"v":410855.049953994,"t":1715288400}
+{"o":21219.0818602304,"h":21637.1964027754,"l":21175.5213449873,"c":21587.0459493495,"v":559954.0256779902,"t":1715292000}
+{"o":21587.0459493495,"h":21626.1250391666,"l":21324.2498093678,"c":21521.4142933709,"v":574002.39287333,"t":1715295600}
+{"o":21521.4142933709,"h":21629.0516967495,"l":21330.1688454316,"c":21432.6799892773,"v":441369.0159768692,"t":1715299200}
+{"o":21432.6799892773,"h":21798.8770382855,"l":21336.8918948634,"c":21641.8567425498,"v":437209.4185780328,"t":1715302800}
+{"o":21641.8567425498,"h":21692.9049490678,"l":21526.3409230173,"c":21656.4043890903,"v":373993.9049992645,"t":1715306400}
+{"o":21656.4043890903,"h":21778.3596938925,"l":21546.4291025725,"c":21706.8396520963,"v":404222.6516211085,"t":1715310000}
+{"o":21706.8396520963,"h":21820.5607158201,"l":21639.5800502329,"c":21674.9147837922,"v":355890.9324828736,"t":1715313600}
+{"o":21674.9147837922,"h":21734.0405945536,"l":21466.8849593762,"c":21602.2881657664,"v":305113.884409471,"t":1715317200}
+{"o":21602.2881657664,"h":21889.3764867015,"l":21547.5374558143,"c":21841.0627864783,"v":307096.2170273267,"t":1715320800}
+{"o":21841.0627864783,"h":21955.8390478563,"l":21739.9603891886,"c":21771.6403329798,"v":363479.8299003546,"t":1715324400}
+{"o":21771.6403329798,"h":21791.4135925611,"l":21624.4913957453,"c":21736.1284386157,"v":327277.3411079944,"t":1715328000}
+{"o":21736.1284386157,"h":21802.0232400276,"l":21607.6419636893,"c":21733.9624554621,"v":318592.2364700197,"t":1715331600}
+{"o":21733.9624554621,"h":21758.8860324629,"l":21596.5300390983,"c":21733.7062275305,"v":268268.9800138279,"t":1715335200}
+{"o":21733.7062275305,"h":21893.3574104622,"l":21568.0545368081,"c":21856.9661687642,"v":343451.2175207256,"t":1715338800}
+{"o":21856.9661687642,"h":21904.2882223131,"l":21599.0892848173,"c":21624.7352222846,"v":354880.3079726796,"t":1715342400}
+{"o":21624.7352222846,"h":21680.1824311287,"l":21495.7362016801,"c":21569.0033994268,"v":352592.4540783046,"t":1715346000}
+{"o":21569.0033994268,"h":21622.0908549531,"l":20565.9119467685,"c":20794.9152214581,"v":753048.8596969417,"t":1715349600}
+{"o":20794.9152214581,"h":20958.7328501992,"l":20539.3103086581,"c":20736.3379394463,"v":726565.044123302,"t":1715353200}
+{"o":20736.3379394463,"h":20964.4173642752,"l":20469.3578119405,"c":20866.698842174,"v":662879.9032905982,"t":1715356800}
+{"o":20866.698842174,"h":20904.1435150553,"l":20553.4950067768,"c":20669.893456815,"v":544721.8734545552,"t":1715360400}
+{"o":20669.893456815,"h":20903.3806649851,"l":20566.2875214636,"c":20876.9138112093,"v":437735.0102969409,"t":1715364000}
+{"o":20876.9138112093,"h":20944.3394569743,"l":20662.4955000446,"c":20756.2785886491,"v":397731.5884606814,"t":1715367600}
+{"o":20756.2785886491,"h":20882.0908165297,"l":20582.1339792163,"c":20619.8671600293,"v":389723.4159111074,"t":1715371200}
+{"o":20619.8671600293,"h":20749.1850470713,"l":20563.6176000883,"c":20657.0739889863,"v":392869.4577308054,"t":1715374800}
+{"o":20657.0739889863,"h":20682.8787805889,"l":20396.1593263839,"c":20573.1627011565,"v":393019.2853276701,"t":1715378400}
+{"o":20573.1627011565,"h":20689.2770543703,"l":20562.9284098599,"c":20608.7886823535,"v":344300.0769030691,"t":1715382000}
+{"o":20608.7886823535,"h":20708.6175228463,"l":20471.3805879879,"c":20601.0339126862,"v":349659.7807041552,"t":1715385600}
+{"o":20601.0339126862,"h":20839.3022313477,"l":20552.5416293878,"c":20596.6483100164,"v":364446.4443478187,"t":1715389200}
+{"o":20596.6483100164,"h":20635.5179082902,"l":20255.7274484962,"c":20381.4192350428,"v":358752.922176587,"t":1715392800}
+{"o":20381.4192350428,"h":20411.5065692702,"l":20221.0127258285,"c":20265.8626348589,"v":318550.1162262142,"t":1715396400}
+{"o":20265.8626348589,"h":20456.1752285004,"l":20249.5014620593,"c":20407.0109877857,"v":293091.3233576415,"t":1715400000}
+{"o":20407.0109877857,"h":20558.9762033892,"l":20392.4090461502,"c":20512.3393938018,"v":277178.6750143992,"t":1715403600}
+{"o":20512.3393938018,"h":20657.90124508,"l":20470.1136620777,"c":20531.1138669254,"v":291318.6376188911,"t":1715407200}
+{"o":20531.1138669254,"h":20595.171052592,"l":20463.2023104748,"c":20555.8263840869,"v":261510.0558959276,"t":1715410800}
+{"o":20555.8263840869,"h":20568.0017193585,"l":20317.0261131671,"c":20326.3910477487,"v":280809.2245714928,"t":1715414400}
+{"o":20326.3910477487,"h":20462.5882798072,"l":20303.6733761888,"c":20459.0582876381,"v":274723.6995988901,"t":1715418000}
+{"o":20459.0582876381,"h":20461.4633215422,"l":20269.6119111786,"c":20329.9125668415,"v":302627.3224450229,"t":1715421600}
+{"o":20329.9125668415,"h":20392.5919155958,"l":20185.4004745352,"c":20324.4216823199,"v":294762.1935050387,"t":1715425200}
+{"o":20324.4216823199,"h":20464.8479578922,"l":20286.0606046678,"c":20370.1497504299,"v":269486.487145887,"t":1715428800}
+{"o":20370.1497504299,"h":20508.8464286504,"l":20312.8842703636,"c":20467.177870774,"v":309485.9592544468,"t":1715432400}
+{"o":20467.177870774,"h":20518.9390059212,"l":20375.9032827953,"c":20437.1196787759,"v":310907.5434033118,"t":1715436000}
+{"o":20437.1196787759,"h":20730.6264877785,"l":20366.7776640683,"c":20540.3535713829,"v":446013.522143317,"t":1715439600}
+{"o":20540.3535713829,"h":20679.769633533,"l":20490.8110523711,"c":20537.4915475664,"v":386841.5958999601,"t":1715443200}
+{"o":20537.4915475664,"h":20587.4291623029,"l":20441.7381920421,"c":20544.5941721967,"v":333766.6401159191,"t":1715446800}
+{"o":20544.5941721967,"h":20689.6563958872,"l":20535.7766672127,"c":20632.989966109,"v":317281.1584194887,"t":1715450400}
+{"o":20632.989966109,"h":20678.1434098454,"l":20570.0161314022,"c":20660.7892697377,"v":312572.5174739981,"t":1715454000}
+{"o":20660.7892697377,"h":20671.0406077618,"l":20480.1368399516,"c":20589.4307373727,"v":280194.5330636766,"t":1715457600}
+{"o":20589.4307373727,"h":20597.384924598,"l":20493.8603518708,"c":20536.9961277444,"v":291683.9622001456,"t":1715461200}
+{"o":20536.9961277444,"h":20596.0829893218,"l":20462.938642629,"c":20566.0212158249,"v":320055.8480727206,"t":1715464800}
+{"o":20566.0212158249,"h":20625.3736451919,"l":20465.4071547495,"c":20506.2775601611,"v":268072.6515699894,"t":1715468400}
+{"o":20506.2775601611,"h":20648.5219553169,"l":20467.8322604209,"c":20529.7924873896,"v":292336.616647299,"t":1715472000}
+{"o":20529.7924873896,"h":20626.5639875889,"l":20516.086917117,"c":20537.4798763734,"v":271844.9122333144,"t":1715475600}
+{"o":20537.4798763734,"h":20717.2837620396,"l":20524.7878828798,"c":20673.7008125183,"v":273735.8075436554,"t":1715479200}
+{"o":20673.7008125183,"h":20703.8475576656,"l":20609.2765349045,"c":20644.4923132703,"v":238819.2859027353,"t":1715482800}
+{"o":20644.4923132703,"h":20817.6452196862,"l":20617.9290821589,"c":20745.0573114708,"v":291218.640190131,"t":1715486400}
+{"o":20745.0573114708,"h":20807.2802910332,"l":20698.3255199118,"c":20805.1635238635,"v":250808.5818561855,"t":1715490000}
+{"o":20805.1635238635,"h":20833.1504113996,"l":20623.2130558831,"c":20664.608659507,"v":289996.6323566009,"t":1715493600}
+{"o":20664.608659507,"h":20704.066218982,"l":20276.4752607914,"c":20338.8460499788,"v":388961.8917677741,"t":1715497200}
+{"o":20338.8460499788,"h":20458.8941487351,"l":20292.769400416,"c":20427.4257300934,"v":253349.12992138,"t":1715500800}
+{"o":20427.4257300934,"h":20474.8242882981,"l":20382.2740211058,"c":20439.8634161267,"v":265840.8749904639,"t":1715504400}
+{"o":20439.8634161267,"h":20627.382475363,"l":20428.3077347421,"c":20512.9451956583,"v":274132.7357203055,"t":1715508000}
+{"o":20512.9451956583,"h":20535.7791684106,"l":20432.0231902267,"c":20463.7223732849,"v":264213.7261721221,"t":1715511600}
+{"o":20463.7223732849,"h":20545.9795019253,"l":20440.8482904459,"c":20494.7659058207,"v":315928.0102837365,"t":1715515200}
+{"o":20494.7659058207,"h":20510.9530462724,"l":20401.0320770165,"c":20471.5912168712,"v":349105.2101901005,"t":1715518800}
+{"o":20471.5912168712,"h":20515.5190114841,"l":20312.4278357043,"c":20363.9560177505,"v":332227.2557898767,"t":1715522400}
+{"o":20363.9560177505,"h":20507.8710652519,"l":20312.9806940222,"c":20483.8244689069,"v":340215.9091850948,"t":1715526000}
+{"o":20483.8244689069,"h":20642.0482669689,"l":20434.1990957602,"c":20462.1071756982,"v":422027.8781535079,"t":1715529600}
+{"o":20462.1071756982,"h":20521.2424081415,"l":20361.6708574149,"c":20484.4405473134,"v":363596.668764341,"t":1715533200}
+{"o":20484.4405473134,"h":20551.9064133572,"l":20449.7331727458,"c":20463.7153779919,"v":346629.6630489366,"t":1715536800}
+{"o":20463.7153779919,"h":20491.4613886143,"l":20406.8581778793,"c":20449.7085006838,"v":350794.5896104457,"t":1715540400}
+{"o":20449.7085006838,"h":20486.348717138,"l":20358.5449129447,"c":20406.0510722698,"v":388813.6367901759,"t":1715544000}
+{"o":20406.0510722698,"h":20421.0015471307,"l":20126.2782536158,"c":20279.8682022554,"v":399380.0778048727,"t":1715547600}
+{"o":20279.8682022554,"h":20292.2602376397,"l":20176.644264656,"c":20190.5911979743,"v":375065.8519005225,"t":1715551200}
+{"o":20190.5911979743,"h":20299.434164268,"l":20165.2652283104,"c":20234.0388313217,"v":329453.3073847858,"t":1715554800}
+{"o":20234.0388313217,"h":20570.9966429158,"l":20230.7760955485,"c":20473.3830113076,"v":503105.7299349873,"t":1715558400}
+{"o":20473.3830113076,"h":20498.1263465353,"l":20065.9594684363,"c":20178.1210474472,"v":450888.8313444577,"t":1715562000}
+{"o":20178.1210474472,"h":20199.3378004941,"l":19727.4198185914,"c":19812.391409288,"v":655963.0884570107,"t":1715565600}
+{"o":19812.391409288,"h":19818.7302515113,"l":19512.1817912703,"c":19745.422279368,"v":659325.0597923658,"t":1715569200}
+{"o":19745.422279368,"h":19762.5882977176,"l":19447.8121581095,"c":19552.7572098158,"v":453713.8596627527,"t":1715572800}
+{"o":19552.7572098158,"h":19655.113559655,"l":19441.6936213163,"c":19496.9932205951,"v":356944.2161047378,"t":1715576400}
+{"o":19496.9932205951,"h":19970.2282301593,"l":19481.8357369934,"c":19906.6875348958,"v":362774.7984949995,"t":1715580000}
+{"o":19906.6875348958,"h":20310.8926136589,"l":19868.7541174411,"c":20245.9428553805,"v":445325.3933831414,"t":1715583600}
+{"o":20245.9428553805,"h":20522.0333609747,"l":20245.9428553805,"c":20402.195060919,"v":621341.4174859101,"t":1715587200}
+{"o":20402.195060919,"h":20782.950130909,"l":20395.7256868797,"c":20598.8004215995,"v":442881.0552409961,"t":1715590800}
+{"o":20598.8004215995,"h":20616.4491135715,"l":20327.8293727975,"c":20486.4746359696,"v":390956.3822397364,"t":1715594400}
+{"o":20486.4746359696,"h":20626.3960778715,"l":20381.8929783254,"c":20546.8435573732,"v":410748.2948166158,"t":1715598000}
+{"o":20546.8435573732,"h":20648.6915253952,"l":20419.5735867131,"c":20580.376647563,"v":468469.4441618115,"t":1715601600}
+{"o":20580.376647563,"h":20627.9871247771,"l":20447.8726669287,"c":20511.4574449902,"v":614021.5225310411,"t":1715605200}
+{"o":20511.4574449902,"h":20782.7099822618,"l":20504.0724937429,"c":20546.5315719913,"v":929141.4090129653,"t":1715608800}
+{"o":20546.5315719913,"h":20909.1081446622,"l":20535.0803119495,"c":20782.1298328455,"v":1034825.166078336,"t":1715612400}
+{"o":20782.1298328455,"h":21294.2702754401,"l":20749.1043762207,"c":21108.4714738462,"v":992938.1415474403,"t":1715616000}
+{"o":21108.4714738462,"h":21156.6517947525,"l":20676.7715705972,"c":20794.5371131005,"v":857442.6338208674,"t":1715619600}
+{"o":20794.5371131005,"h":20847.7909438271,"l":20555.2360021392,"c":20830.8215143277,"v":593828.185373549,"t":1715623200}
+{"o":20830.8215143277,"h":21033.8181676123,"l":20743.2257908825,"c":20982.0686182517,"v":616263.6282233739,"t":1715626800}
+{"o":20982.0686182517,"h":21103.7239924883,"l":20834.6326876657,"c":20985.7243903621,"v":546505.2797048964,"t":1715630400}
+{"o":20985.7243903621,"h":21075.4878128633,"l":20779.4503478588,"c":20842.3929905487,"v":551870.2998295145,"t":1715634000}
+{"o":20842.3929905487,"h":20893.7483220848,"l":20698.6600203815,"c":20720.5527272074,"v":472709.8709095781,"t":1715637600}
+{"o":20720.5527272074,"h":20919.3833203422,"l":20677.0089735055,"c":20825.5143278779,"v":424769.4930432343,"t":1715641200}
+{"o":20825.5143278779,"h":20915.8586068407,"l":20592.2844010036,"c":20707.596074473,"v":509449.0233206305,"t":1715644800}
+{"o":20707.596074473,"h":20886.9959037472,"l":20657.8363470496,"c":20816.7304581345,"v":483979.4625117151,"t":1715648400}
+{"o":20816.7304581345,"h":20882.9112087772,"l":20611.4126864738,"c":20682.3624416671,"v":468107.1761677035,"t":1715652000}
+{"o":20682.3624416671,"h":20711.9547605795,"l":20539.1775179926,"c":20624.0468097952,"v":469093.2812102757,"t":1715655600}
+{"o":20624.0468097952,"h":20868.4395734377,"l":20621.9914689167,"c":20864.9500621391,"v":451758.3105898322,"t":1715659200}
+{"o":20864.9500621391,"h":21013.7775077179,"l":20801.5483438852,"c":20945.9399271065,"v":491946.2292394937,"t":1715662800}
+{"o":20945.9399271065,"h":20960.6398300137,"l":20267.2164484358,"c":20538.6669706448,"v":618345.0484559681,"t":1715666400}
+{"o":20538.6669706448,"h":20695.5823393511,"l":20530.8277767712,"c":20661.0213073448,"v":488961.1316802422,"t":1715670000}
+{"o":20661.0213073448,"h":20672.7494401926,"l":20487.5681769311,"c":20605.4462230231,"v":401221.5785585782,"t":1715673600}
+{"o":20605.4462230231,"h":20777.127389691,"l":20570.590820436,"c":20611.5855908045,"v":401686.0513075838,"t":1715677200}
+{"o":20611.5855908045,"h":20710.3971546301,"l":20498.7703632257,"c":20598.1846858845,"v":453318.8670091855,"t":1715680800}
+{"o":20598.1846858845,"h":20812.7571378873,"l":20580.6677409858,"c":20673.923168431,"v":592569.766753123,"t":1715684400}
+{"o":20673.923168431,"h":20931.5312007299,"l":20543.3280574631,"c":20677.349556347,"v":895206.7577724882,"t":1715688000}
+{"o":20677.349556347,"h":20730.348086704,"l":20335.7645255908,"c":20363.4241602849,"v":754371.962138276,"t":1715691600}
+{"o":20363.4241602849,"h":20508.3152386396,"l":20008.465761283,"c":20236.4994138618,"v":931292.8270683129,"t":1715695200}
+{"o":20236.4994138618,"h":20390.2609051073,"l":20086.9147697301,"c":20148.078434112,"v":671124.4203702302,"t":1715698800}
+{"o":20148.078434112,"h":20219.5331122513,"l":19990.1104053351,"c":20185.8772249932,"v":633885.3605786866,"t":1715702400}
+{"o":20185.8772249932,"h":20220.6646921539,"l":20043.2702038923,"c":20151.4614374819,"v":627710.4568571154,"t":1715706000}
+{"o":20151.4614374819,"h":20303.277081523,"l":20088.3311420452,"c":20284.0624583372,"v":474504.42270574,"t":1715709600}
+{"o":20284.0624583372,"h":20403.9022575046,"l":20244.8954494412,"c":20284.9403651894,"v":422930.7975804906,"t":1715713200}
+{"o":20284.9403651894,"h":20292.0206614343,"l":20140.2953880205,"c":20174.2075384229,"v":406004.9362918552,"t":1715716800}
+{"o":20174.2075384229,"h":20248.4572301604,"l":20073.9112257433,"c":20206.5134891497,"v":369766.6244503971,"t":1715720400}
+{"o":20206.5134891497,"h":20212.025234716,"l":20059.46191538,"c":20171.1354845341,"v":346739.8405308591,"t":1715724000}
+{"o":20171.1354845341,"h":20177.7908917884,"l":20005.5772955515,"c":20029.2628686005,"v":364432.013477605,"t":1715727600}
+{"o":20029.2628686005,"h":20247.7045127982,"l":19917.5811522915,"c":19987.8295126291,"v":550144.2441702305,"t":1715731200}
+{"o":19987.8295126291,"h":20218.8117268217,"l":19960.4465370098,"c":20150.6297167457,"v":461574.5209065326,"t":1715734800}
+{"o":20150.6297167457,"h":20208.1883179139,"l":20084.2962729083,"c":20171.4648650251,"v":392859.6144369283,"t":1715738400}
+{"o":20171.4648650251,"h":20333.6383575658,"l":20148.6879349708,"c":20309.8858871209,"v":436146.204674152,"t":1715742000}
+{"o":20309.8858871209,"h":20329.5260973742,"l":20214.9365968284,"c":20229.7140737437,"v":467372.2002346149,"t":1715745600}
+{"o":20229.7140737437,"h":20388.3715195141,"l":20219.9731993347,"c":20310.8037134105,"v":360652.976126046,"t":1715749200}
+{"o":20310.8037134105,"h":20399.7124594857,"l":20183.9358471318,"c":20280.6482438814,"v":447227.2675032784,"t":1715752800}
+{"o":20280.6482438814,"h":20392.068021281,"l":20215.1118866188,"c":20361.1004365654,"v":383439.3207676162,"t":1715756400}
+{"o":20361.1004365654,"h":20406.1048593322,"l":20241.9492746983,"c":20333.9988032446,"v":486103.6127431504,"t":1715760000}
+{"o":20333.9988032446,"h":20601.6705540655,"l":20194.7512808962,"c":20464.6430883308,"v":432049.4255788017,"t":1715763600}
+{"o":20464.6430883308,"h":20561.4645951801,"l":20375.5492061442,"c":20397.9748457941,"v":455874.9282223766,"t":1715767200}
+{"o":20397.9748457941,"h":20444.3691415786,"l":20185.6030265457,"c":20331.4441015177,"v":460496.8169776751,"t":1715770800}
+{"o":20331.4441015177,"h":21109.9010352295,"l":20270.5470920709,"c":20999.8619660904,"v":863557.5813790406,"t":1715774400}
+{"o":20999.8619660904,"h":21582.9386540095,"l":20914.4773174087,"c":21305.5716944163,"v":926577.3726340171,"t":1715778000}
+{"o":21305.5716944163,"h":21594.4188294348,"l":21228.9145734373,"c":21490.4816690802,"v":742692.3973325553,"t":1715781600}
+{"o":21490.4816690802,"h":21740.618474446,"l":21390.5111533453,"c":21439.2733319169,"v":753805.7669785186,"t":1715785200}
+{"o":21439.2733319169,"h":21662.2296000728,"l":21295.0756640614,"c":21586.4850492187,"v":681396.1312388078,"t":1715788800}
+{"o":21586.4850492187,"h":21832.5017621746,"l":21542.7185451627,"c":21688.4141767993,"v":547682.5105887373,"t":1715792400}
+{"o":21688.4141767993,"h":21856.0720723,"l":21522.2893102366,"c":21736.9491305268,"v":556142.3332652908,"t":1715796000}
+{"o":21736.9491305268,"h":21894.0892478084,"l":21601.1098084394,"c":21866.8822324509,"v":594506.520990821,"t":1715799600}
+{"o":21866.8822324509,"h":22128.1509544536,"l":21693.6427505743,"c":22104.577581769,"v":740585.1138995027,"t":1715803200}
+{"o":22104.577581769,"h":22149.0482842596,"l":21920.5488502955,"c":21969.5467073441,"v":543405.1429766141,"t":1715806800}
+{"o":21969.5467073441,"h":22096.097818228,"l":21931.5654016943,"c":21996.1343600315,"v":436242.06336692,"t":1715810400}
+{"o":21996.1343600315,"h":22407.3683130107,"l":21965.8614848257,"c":22360.4978905926,"v":488436.4165132484,"t":1715814000}
+{"o":22360.4978905926,"h":22824.517867401,"l":22273.0667157509,"c":22788.9010406236,"v":674239.4760804899,"t":1715817600}
+{"o":22788.9010406236,"h":22823.9878770282,"l":22504.1049523545,"c":22602.9960239493,"v":495936.8026717996,"t":1715821200}
+{"o":22602.9960239493,"h":22817.4960960073,"l":22593.1801024352,"c":22772.4263884081,"v":381973.9623028731,"t":1715824800}
+{"o":22772.4263884081,"h":23114.5405887019,"l":22711.8401449346,"c":23017.5845984037,"v":528501.1400530704,"t":1715828400}
+{"o":23017.5845984037,"h":23068.1899503754,"l":22896.554687267,"c":22982.6609095669,"v":488368.851223314,"t":1715832000}
+{"o":22982.6609095669,"h":23039.3478143554,"l":22749.6146242816,"c":22809.994880188,"v":460536.4786057959,"t":1715835600}
+{"o":22809.994880188,"h":22869.6364138876,"l":22738.4671947793,"c":22812.053801993,"v":411394.6727132417,"t":1715839200}
+{"o":22812.053801993,"h":23076.0410543912,"l":22793.3785178912,"c":22962.8712181959,"v":404444.6093061651,"t":1715842800}
+{"o":22962.8712181959,"h":23072.5583033723,"l":22864.2823738405,"c":22972.18695162,"v":336815.3037276754,"t":1715846400}
+{"o":22972.18695162,"h":23230.1353082914,"l":22819.044980022,"c":23177.9087837447,"v":364974.0190602227,"t":1715850000}
+{"o":23177.9087837447,"h":23185.0135778387,"l":22914.1594678364,"c":23014.8826413,"v":355954.8388290569,"t":1715853600}
+{"o":23014.8826413,"h":23119.1816536433,"l":22859.2203430216,"c":23095.0143781446,"v":438521.5965831536,"t":1715857200}
+{"o":23095.0143781446,"h":23144.2849165833,"l":22649.0674128743,"c":22815.1657520568,"v":566458.7274980453,"t":1715860800}
+{"o":22815.1657520568,"h":23055.8455872311,"l":22568.1749424678,"c":22979.4524242005,"v":527644.0781802587,"t":1715864400}
+{"o":22979.4524242005,"h":23057.9533167146,"l":22337.34036811,"c":22363.0397619618,"v":617589.867307995,"t":1715868000}
+{"o":22363.0397619618,"h":22714.587054195,"l":22239.4334402307,"c":22631.8883333134,"v":626507.7312772259,"t":1715871600}
+{"o":22631.8883333134,"h":22709.4734999438,"l":22230.8476792926,"c":22299.3724768451,"v":649080.8332809574,"t":1715875200}
+{"o":22299.3724768451,"h":22510.6478309201,"l":22084.6124735135,"c":22486.9069907518,"v":650927.7118196537,"t":1715878800}
+{"o":22486.9069907518,"h":22633.3330839223,"l":22322.9669352149,"c":22519.2107484041,"v":479965.2209298758,"t":1715882400}
+{"o":22519.2107484041,"h":22625.7759432271,"l":22430.7630957042,"c":22430.7630957042,"v":465202.1267314267,"t":1715886000}
+{"o":22430.7630957042,"h":22491.8684511194,"l":22303.6127859262,"c":22404.0982145456,"v":398679.0501533505,"t":1715889600}
+{"o":22404.0982145456,"h":22492.0831826814,"l":22298.4958984469,"c":22432.3708507686,"v":371019.2407565154,"t":1715893200}
+{"o":22432.3708507686,"h":22489.2117885139,"l":22207.0922316441,"c":22413.4331542553,"v":381368.5287691443,"t":1715896800}
+{"o":22413.4331542553,"h":22517.1440085164,"l":22331.8455319097,"c":22478.0728940882,"v":342285.5393599485,"t":1715900400}
+{"o":22478.0728940882,"h":22899.5148945725,"l":22457.7239267212,"c":22899.1679668192,"v":397507.9777182249,"t":1715904000}
+{"o":22899.1679668192,"h":22909.4264885816,"l":22547.9824236356,"c":22747.0300405605,"v":450818.7996119822,"t":1715907600}
+{"o":22747.0300405605,"h":22811.0997797693,"l":22599.1093503956,"c":22632.7544639479,"v":395431.6471137491,"t":1715911200}
+{"o":22632.7544639479,"h":22995.5017912698,"l":22540.1222310864,"c":22894.5198755468,"v":453146.1343810805,"t":1715914800}
+{"o":22894.5198755468,"h":22975.2621353979,"l":22701.2537828899,"c":22775.0710184834,"v":472531.5146627079,"t":1715918400}
+{"o":22775.0710184834,"h":23137.2680659035,"l":22763.9263777521,"c":23057.5714925105,"v":371301.3248931249,"t":1715922000}
+{"o":23057.5714925105,"h":23633.9280282124,"l":22922.6443904019,"c":23520.255007378,"v":489255.95542709,"t":1715925600}
+{"o":23520.255007378,"h":23960.6246702445,"l":23498.7486565598,"c":23860.1982666809,"v":504114.2069252718,"t":1715929200}
+{"o":23860.1982666809,"h":24008.048378378,"l":23671.0674219133,"c":23737.756545772,"v":400163.2441273731,"t":1715932800}
+{"o":23737.756545772,"h":23871.4689599435,"l":23650.7112563288,"c":23693.8259600377,"v":377054.4915915036,"t":1715936400}
+{"o":23693.8259600377,"h":23856.2664412991,"l":23616.4091387926,"c":23852.8759394715,"v":312426.6846816552,"t":1715940000}
+{"o":23852.8759394715,"h":23864.9203572209,"l":23585.0682957619,"c":23636.0385154106,"v":352412.8845276701,"t":1715943600}
+{"o":23636.0385154106,"h":23823.9409623044,"l":23397.2336852511,"c":23701.5349517472,"v":466719.6946937992,"t":1715947200}
+{"o":23701.5349517472,"h":23758.7410942467,"l":23430.9184899539,"c":23468.8445803125,"v":448605.1768367395,"t":1715950800}
+{"o":23468.8445803125,"h":23766.2381431714,"l":23429.5964200275,"c":23756.6303595837,"v":465755.939374736,"t":1715954400}
+{"o":23756.6303595837,"h":24135.4784727757,"l":23637.7346591028,"c":23943.9705736131,"v":597659.5626080437,"t":1715958000}
+{"o":23943.9705736131,"h":24301.8959398306,"l":23735.3555967904,"c":23754.4032064043,"v":665770.1943783468,"t":1715961600}
+{"o":23754.4032064043,"h":23829.5414434784,"l":23571.0287333598,"c":23612.172991751,"v":478093.3348301435,"t":1715965200}
+{"o":23612.172991751,"h":23773.9412950854,"l":23392.3052168179,"c":23728.3702834024,"v":463572.6759245999,"t":1715968800}
+{"o":23728.3702834024,"h":23829.4243651796,"l":23635.2529466385,"c":23808.8577515438,"v":397102.9006439767,"t":1715972400}
+{"o":23808.8577515438,"h":23855.2295543036,"l":23700.4470448317,"c":23774.0416559448,"v":354137.343946901,"t":1715976000}
+{"o":23774.0416559448,"h":23871.5266498329,"l":23627.8454556687,"c":23659.4931941666,"v":329843.3937518862,"t":1715979600}
+{"o":23659.4931941666,"h":23814.217925057,"l":23619.4290460309,"c":23801.1906540285,"v":337139.6926515514,"t":1715983200}
+{"o":23801.1906540285,"h":23971.0325969065,"l":23688.6482981929,"c":23922.0595262879,"v":348820.3028261849,"t":1715986800}
+{"o":23922.0595262879,"h":24078.9992483544,"l":23795.1287161803,"c":24030.9739830177,"v":382690.5845696701,"t":1715990400}
+{"o":24030.9739830177,"h":24280.8100947424,"l":23866.12475854,"c":24243.7166762212,"v":428999.6596409124,"t":1715994000}
+{"o":24243.7166762212,"h":24612.9020544117,"l":24116.1398157675,"c":24395.4424423299,"v":473330.8171019905,"t":1715997600}
+{"o":24395.4424423299,"h":24477.4224721685,"l":24278.3966246013,"c":24430.5311936217,"v":360760.3817366458,"t":1716001200}
+{"o":24430.5311936217,"h":24533.9574885733,"l":24327.6958622732,"c":24454.1495860846,"v":286647.9380715354,"t":1716004800}
+{"o":24454.1495860846,"h":24454.1495860846,"l":24293.3396478243,"c":24373.9831636708,"v":280215.9065541441,"t":1716008400}
+{"o":24373.9831636708,"h":24396.2903701919,"l":24241.2161006851,"c":24389.0597818585,"v":332051.4267960909,"t":1716012000}
+{"o":24389.0597818585,"h":24457.7384503308,"l":24275.1914516048,"c":24316.5340309562,"v":311151.9148316878,"t":1716015600}
+{"o":24316.5340309562,"h":24486.3465381873,"l":24280.5051955026,"c":24459.3389606149,"v":328958.2665786349,"t":1716019200}
+{"o":24459.3389606149,"h":24770.6874322054,"l":24377.9365784228,"c":24697.2235975336,"v":370164.8907828208,"t":1716022800}
+{"o":24697.2235975336,"h":24820.8683847456,"l":24605.4172902341,"c":24724.1081558917,"v":359620.9004751033,"t":1716026400}
+{"o":24724.1081558917,"h":24844.4409887907,"l":24575.533366133,"c":24611.1692943161,"v":362344.6847691194,"t":1716030000}
+{"o":24611.1692943161,"h":24642.487449883,"l":24429.3751321093,"c":24469.310369998,"v":451331.7874944499,"t":1716033600}
+{"o":24469.310369998,"h":24685.7570360519,"l":24411.5898597074,"c":24484.0996507495,"v":636833.9696123247,"t":1716037200}
+{"o":24484.0996507495,"h":24553.2408657099,"l":24236.8583690804,"c":24312.715235471,"v":637882.6139553634,"t":1716040800}
+{"o":24312.715235471,"h":24408.6016941874,"l":24192.9790927378,"c":24332.2062651598,"v":551398.6313892417,"t":1716044400}
+{"o":24332.2062651598,"h":24466.067848151,"l":24019.9360756282,"c":24063.9180489697,"v":543614.1451687826,"t":1716048000}
+{"o":24063.9180489697,"h":24239.1507975187,"l":24034.3822675266,"c":24179.6747456119,"v":455679.6755475033,"t":1716051600}
+{"o":24179.6747456119,"h":24305.1880281366,"l":24129.9700680585,"c":24208.0685759978,"v":392722.5876584686,"t":1716055200}
+{"o":24208.0685759978,"h":24330.2964836056,"l":24149.7609157779,"c":24293.1658285991,"v":430085.9931550193,"t":1716058800}
+{"o":24293.1658285991,"h":24478.6480080471,"l":24278.2222569314,"c":24434.1227475959,"v":467411.336978622,"t":1716062400}
+{"o":24434.1227475959,"h":24526.4827268847,"l":24266.9417458811,"c":24333.4705189731,"v":454610.6662948114,"t":1716066000}
+{"o":24333.4705189731,"h":24416.756598861,"l":24170.9393808976,"c":24288.7634624109,"v":393487.2582211256,"t":1716069600}
+{"o":24288.7634624109,"h":24381.7230136872,"l":24216.2263749,"c":24332.5337645889,"v":342484.2578643712,"t":1716073200}
+{"o":24332.5337645889,"h":24474.7965219974,"l":24262.6210206014,"c":24423.7707461833,"v":314844.9842818327,"t":1716076800}
+{"o":24423.7707461833,"h":24557.8994999611,"l":24356.4167731316,"c":24431.0524764984,"v":331335.9710669487,"t":1716080400}
+{"o":24431.0524764984,"h":24619.2477600716,"l":24399.5119015128,"c":24581.3892771419,"v":351596.3200724355,"t":1716084000}
+{"o":24581.3892771419,"h":24705.2671800663,"l":24475.0080248274,"c":24592.3469141857,"v":337626.2414215882,"t":1716087600}
+{"o":24592.3469141857,"h":24640.0831555898,"l":24431.8865543519,"c":24616.269883074,"v":310867.275140838,"t":1716091200}
+{"o":24616.269883074,"h":24744.9687669807,"l":24523.5720261931,"c":24539.9307858598,"v":304821.0608148266,"t":1716094800}
+{"o":24539.9307858598,"h":24597.5130233768,"l":24335.9853013666,"c":24423.2650313956,"v":297546.517471339,"t":1716098400}
+{"o":24423.2650313956,"h":24575.4611220222,"l":24315.7937326778,"c":24569.3925043233,"v":303283.8708605787,"t":1716102000}
+{"o":24569.3925043233,"h":24627.4951657827,"l":24406.6208801201,"c":24441.852204307,"v":333840.567063057,"t":1716105600}
+{"o":24441.852204307,"h":24533.4424130428,"l":24254.769930443,"c":24406.7754553833,"v":333301.453366729,"t":1716109200}
+{"o":24406.7754553833,"h":24579.3797306788,"l":24308.0670933805,"c":24354.4347508922,"v":321963.4270028717,"t":1716112800}
+{"o":24354.4347508922,"h":24379.0384750692,"l":24098.4731380349,"c":24209.4954571676,"v":366654.0332603045,"t":1716116400}
+{"o":24209.4954571676,"h":24280.8443113486,"l":23842.0265819613,"c":23864.8793050322,"v":358838.2466240202,"t":1716120000}
+{"o":23864.8793050322,"h":23914.7595350534,"l":23595.7672346318,"c":23816.9151738498,"v":414475.0900468919,"t":1716123600}
+{"o":23816.9151738498,"h":23905.4773103781,"l":23628.4826456688,"c":23676.4000650655,"v":370711.9926090756,"t":1716127200}
+{"o":23676.4000650655,"h":23768.6173736163,"l":23435.6610769061,"c":23748.3530203154,"v":352910.0213492063,"t":1716130800}
+{"o":23748.3530203154,"h":23817.5293464309,"l":23600.5399251848,"c":23701.817461268,"v":388403.9942943541,"t":1716134400}
+{"o":23701.817461268,"h":24223.0190623366,"l":23648.8109068221,"c":23987.3608758853,"v":425737.7945797379,"t":1716138000}
+{"o":23987.3608758853,"h":24097.467215828,"l":23794.5959949826,"c":23828.8836045503,"v":363511.7228326868,"t":1716141600}
+{"o":23828.8836045503,"h":24019.6117982748,"l":23764.7474603432,"c":23896.9197348215,"v":477588.8713608694,"t":1716145200}
+{"o":23896.9197348215,"h":24072.2660500807,"l":23832.7173442624,"c":24008.0508360548,"v":340493.3670195458,"t":1716148800}
+{"o":24008.0508360548,"h":24065.4942984415,"l":23745.4989179166,"c":23989.3857672551,"v":338315.9883281634,"t":1716152400}
+{"o":23989.3857672551,"h":24214.0396802001,"l":23901.4072286706,"c":24179.7440343707,"v":362459.1714425386,"t":1716156000}
+{"o":24179.7440343707,"h":24197.0239621951,"l":23844.5717620483,"c":23965.4033952488,"v":330727.7982535551,"t":1716159600}
+{"o":23965.4033952488,"h":24080.3964201,"l":23819.5489219486,"c":24018.4185868388,"v":370442.3354018507,"t":1716163200}
+{"o":24018.4185868388,"h":24100.5325140666,"l":23629.3338303567,"c":24050.3768684178,"v":485673.1269168193,"t":1716166800}
+{"o":24050.3768684178,"h":24423.2652432695,"l":23977.9482629443,"c":24370.5522822324,"v":397646.0072642225,"t":1716170400}
+{"o":24370.5522822324,"h":24468.1576327437,"l":24253.5310210491,"c":24284.8140257539,"v":390681.2340962873,"t":1716174000}
+{"o":24284.8140257539,"h":24763.3205541357,"l":24226.2231281126,"c":24761.0835329372,"v":465985.7790485854,"t":1716177600}
+{"o":24761.0835329372,"h":25176.0478173573,"l":24712.8678265218,"c":25145.9515361953,"v":550483.5581719853,"t":1716181200}
+{"o":25145.9515361953,"h":25194.6411208119,"l":24708.1855273835,"c":24831.6330196941,"v":441428.3971121128,"t":1716184800}
+{"o":24831.6330196941,"h":25195.5534388632,"l":24760.59888352,"c":25113.4031477972,"v":372025.2000993484,"t":1716188400}
+{"o":25113.4031477972,"h":25277.7994543591,"l":24985.6639270631,"c":25043.3118357868,"v":384162.1979079692,"t":1716192000}
+{"o":25043.3118357868,"h":25153.7992841452,"l":24912.1077284514,"c":24941.7517420573,"v":364662.6225830074,"t":1716195600}
+{"o":24941.7517420573,"h":25180.1389456098,"l":24766.9846670229,"c":25065.8172473686,"v":444045.5084455661,"t":1716199200}
+{"o":25065.8172473686,"h":25248.7207158268,"l":25031.3693638478,"c":25062.5516448939,"v":371237.8530550055,"t":1716202800}
+{"o":25062.5516448939,"h":25161.9760462953,"l":24909.5515337983,"c":24991.7031318445,"v":366114.5068988225,"t":1716206400}
+{"o":24991.7031318445,"h":25090.5201783371,"l":24831.1711725755,"c":25003.8745043376,"v":411853.6617762642,"t":1716210000}
+{"o":25003.8745043376,"h":25012.7562048046,"l":24720.5065826763,"c":24859.4935487681,"v":467919.2697298383,"t":1716213600}
+{"o":24859.4935487681,"h":25307.8704145135,"l":24751.8717158614,"c":25248.1183846117,"v":478281.0656144017,"t":1716217200}
+{"o":25248.1183846117,"h":25534.6535404836,"l":25122.198525958,"c":25384.1290230271,"v":631364.4944899428,"t":1716220800}
+{"o":25384.1290230271,"h":25623.4010333187,"l":25289.2425488636,"c":25607.102155335,"v":510486.2889716423,"t":1716224400}
+{"o":25607.102155335,"h":25629.0579011183,"l":25311.8005786227,"c":25412.9584168961,"v":476482.5372593001,"t":1716228000}
+{"o":25412.9584168961,"h":26554.0910725808,"l":25316.6035361468,"c":26420.6066842025,"v":803169.4235273977,"t":1716231600}
+{"o":26420.6066842025,"h":26468.4679620325,"l":25840.0793977255,"c":25877.9704874979,"v":795137.0844678812,"t":1716235200}
+{"o":25877.9704874979,"h":26154.7987399709,"l":25710.3322723689,"c":26075.9151863704,"v":585377.922881489,"t":1716238800}
+{"o":26075.9151863704,"h":26338.4309631078,"l":26006.0655767162,"c":26189.2128663991,"v":572689.2336966287,"t":1716242400}
+{"o":26189.2128663991,"h":26482.0052674621,"l":26006.2825801098,"c":26340.7957419238,"v":538306.3971224043,"t":1716246000}
+{"o":26340.7957419238,"h":26684.0037245146,"l":26143.0371882895,"c":26241.3873341607,"v":619318.3846028384,"t":1716249600}
+{"o":26241.3873341607,"h":26241.3873341607,"l":25881.6838244804,"c":26070.5955070324,"v":492848.3258478489,"t":1716253200}
+{"o":26070.5955070324,"h":26118.0886613486,"l":25788.7227233422,"c":25846.4401173316,"v":373426.128316957,"t":1716256800}
+{"o":25846.4401173316,"h":26076.9932608995,"l":25810.74513816,"c":25973.9859582142,"v":303691.5396685825,"t":1716260400}
+{"o":25973.9859582142,"h":26107.7819321221,"l":25732.7379925912,"c":25732.7379925912,"v":327380.6631759278,"t":1716264000}
+{"o":25732.7379925912,"h":25830.3806153153,"l":25578.248848465,"c":25690.4495340548,"v":328009.4550721354,"t":1716267600}
+{"o":25690.4495340548,"h":25904.2137606255,"l":25604.4679708756,"c":25672.7164509077,"v":366452.1037285514,"t":1716271200}
+{"o":25672.7164509077,"h":25768.3383581765,"l":25414.8933166707,"c":25574.7946954086,"v":299968.5384014281,"t":1716274800}
+{"o":25574.7946954086,"h":25698.8324184378,"l":25498.4483813216,"c":25618.1851420771,"v":245453.0868431068,"t":1716278400}
+{"o":25618.1851420771,"h":25881.9730451808,"l":25544.1896472477,"c":25823.0769911561,"v":338342.3250617319,"t":1716282000}
+{"o":25823.0769911561,"h":26024.464466332,"l":25723.8045772051,"c":25763.7059376915,"v":320000.7599689976,"t":1716285600}
+{"o":25763.7059376915,"h":25856.1736715019,"l":25438.7971805043,"c":25455.6130013301,"v":362599.4635372854,"t":1716289200}
+{"o":25455.6130013301,"h":25529.7037876539,"l":25251.1774142929,"c":25422.4767082032,"v":476180.0989164974,"t":1716292800}
+{"o":25422.4767082032,"h":25588.4545596373,"l":25160.5562926981,"c":25237.7127315536,"v":521956.0037520187,"t":1716296400}
+{"o":25237.7127315536,"h":25389.1031561052,"l":24974.961308974,"c":25006.7701082961,"v":494053.2142524726,"t":1716300000}
+{"o":25006.7701082961,"h":25183.5464829623,"l":24818.6507299789,"c":24921.744532748,"v":535829.4847534754,"t":1716303600}
+{"o":24921.744532748,"h":25228.9582358602,"l":24854.2737509594,"c":24878.7944805729,"v":512973.3161875521,"t":1716307200}
+{"o":24878.7944805729,"h":25127.7945582186,"l":24833.7774939944,"c":25034.9285603818,"v":452964.7364310195,"t":1716310800}
+{"o":25034.9285603818,"h":25112.7394843505,"l":24868.073890736,"c":25039.0492846586,"v":393239.2556953015,"t":1716314400}
+{"o":25039.0492846586,"h":25068.012147577,"l":24595.451818173,"c":24709.3340665931,"v":396369.1178079504,"t":1716318000}
+{"o":24709.3340665931,"h":25144.7792994701,"l":24702.8278297693,"c":25114.0447368432,"v":386595.1744726477,"t":1716321600}
+{"o":25114.0447368432,"h":25181.5831243611,"l":24877.3927924028,"c":25147.7312854264,"v":369058.6566412507,"t":1716325200}
+{"o":25147.7312854264,"h":25207.2310114908,"l":25054.9701886464,"c":25183.5655738663,"v":405660.1286502724,"t":1716328800}
+{"o":25183.5655738663,"h":25203.4661950107,"l":25108.8027895202,"c":25137.0230439232,"v":344384.9076318898,"t":1716332400}
+{"o":25137.0230439232,"h":25313.6733115615,"l":25064.6629653579,"c":25079.2445049256,"v":351243.715431985,"t":1716336000}
+{"o":25079.2445049256,"h":25238.9281348691,"l":25047.2624593239,"c":25185.2181773461,"v":338099.6482878208,"t":1716339600}
+{"o":25185.2181773461,"h":25187.3361604386,"l":25012.2999563124,"c":25080.8211835786,"v":342922.6561547937,"t":1716343200}
+{"o":25080.8211835786,"h":25143.1595602879,"l":24888.1752635533,"c":25095.7955970926,"v":325083.2281622605,"t":1716346800}
+{"o":25095.7955970926,"h":25152.4869210643,"l":24694.762865745,"c":25001.74695652,"v":355325.0639770628,"t":1716350400}
+{"o":25001.74695652,"h":25612.0622728468,"l":24881.2672950667,"c":25585.0594800565,"v":427388.725782146,"t":1716354000}
+{"o":25585.0594800565,"h":25786.4345060209,"l":25561.486875774,"c":25604.45111704,"v":388970.2212380069,"t":1716357600}
+{"o":25604.45111704,"h":25676.4261066285,"l":25324.6198957478,"c":25390.1412802571,"v":301035.4190294881,"t":1716361200}
+{"o":25390.1412802571,"h":25482.4726906657,"l":25190.8480711708,"c":25468.4051914011,"v":347903.3789735784,"t":1716364800}
+{"o":25468.4051914011,"h":25517.3823201028,"l":25270.6969316664,"c":25489.7151860318,"v":297554.2197361643,"t":1716368400}
+{"o":25489.7151860318,"h":25557.3876238934,"l":25403.415516992,"c":25547.7169502463,"v":336097.0720986923,"t":1716372000}
+{"o":25547.7169502463,"h":25578.6416811017,"l":25144.4287472464,"c":25144.4287472464,"v":356560.1520797267,"t":1716375600}
+{"o":25144.4287472464,"h":25368.9829920601,"l":24864.118259518,"c":24970.7509831666,"v":529777.0189227889,"t":1716379200}
+{"o":24970.7509831666,"h":25364.2323304666,"l":24970.7509831666,"c":25364.2323304666,"v":484280.9675976069,"t":1716382800}
+{"o":25364.2323304666,"h":25756.8234363848,"l":25212.7698619259,"c":25651.4766545642,"v":656292.65919248,"t":1716386400}
+{"o":25651.4766545642,"h":25773.4741969635,"l":25359.5845073224,"c":25577.0961300297,"v":700095.6157977789,"t":1716390000}
+{"o":25577.0961300297,"h":25869.7783193387,"l":25407.7854077868,"c":25536.009079086,"v":681042.1990263803,"t":1716393600}
+{"o":25536.009079086,"h":25716.1330545895,"l":25331.2090798017,"c":25375.7396091927,"v":600077.7599164568,"t":1716397200}
+{"o":25375.7396091927,"h":25433.99826318,"l":25036.7757576394,"c":25261.6228512707,"v":526584.6669711387,"t":1716400800}
+{"o":25261.6228512707,"h":25285.4395156678,"l":25080.3850867301,"c":25136.7456762727,"v":468587.0939943814,"t":1716404400}
+{"o":25136.7456762727,"h":25344.0350681691,"l":24996.218294826,"c":25033.8035293423,"v":473909.059966632,"t":1716408000}
+{"o":25033.8035293423,"h":25477.5082614229,"l":24912.2874626839,"c":25410.0227459995,"v":479359.1128172513,"t":1716411600}
+{"o":25410.0227459995,"h":25449.5950544546,"l":25023.486023626,"c":25044.5754613358,"v":414863.9032044084,"t":1716415200}
+{"o":25044.5754613358,"h":25044.5754613358,"l":24794.6389295546,"c":24952.4796725537,"v":358781.1638799353,"t":1716418800}
+{"o":24952.4796725537,"h":25160.6216205242,"l":24941.142459624,"c":24988.0007202769,"v":350604.672984353,"t":1716422400}
+{"o":24988.0007202769,"h":25128.2443925281,"l":24764.4674152756,"c":25040.9466281951,"v":386982.4970174234,"t":1716426000}
+{"o":25040.9466281951,"h":25201.3487533317,"l":24995.5324222831,"c":25201.3487533317,"v":340656.4782539421,"t":1716429600}
+{"o":25201.3487533317,"h":25275.1704093128,"l":25085.8036529472,"c":25189.1618231688,"v":392761.0961551233,"t":1716433200}
+{"o":25189.1618231688,"h":25213.3429556173,"l":24962.0811798363,"c":25029.164324302,"v":323755.6262204893,"t":1716436800}
+{"o":25029.164324302,"h":25077.1976505447,"l":24977.0568713058,"c":25022.2800196457,"v":307601.9398809675,"t":1716440400}
+{"o":25022.2800196457,"h":25090.8453672457,"l":24852.7357450077,"c":25071.111356106,"v":303713.5595483453,"t":1716444000}
+{"o":25071.111356106,"h":25096.5441727939,"l":24908.4422021773,"c":24997.0582573966,"v":317063.5648286647,"t":1716447600}
+{"o":24997.0582573966,"h":25067.1681060946,"l":24927.5194120409,"c":25062.5830954646,"v":296908.2504812145,"t":1716451200}
+{"o":25062.5830954646,"h":25088.7911533502,"l":24831.5882244976,"c":24873.9698010062,"v":324259.8891505212,"t":1716454800}
+{"o":24873.9698010062,"h":24925.1856179415,"l":24462.3522343094,"c":24509.7665453689,"v":396228.6987832622,"t":1716458400}
+{"o":24509.7665453689,"h":24800.6931940558,"l":24485.3241719495,"c":24780.658568361,"v":419208.8825975849,"t":1716462000}
+{"o":24780.658568361,"h":24982.4611312587,"l":24205.4724697877,"c":24367.0769507412,"v":595915.9867038344,"t":1716465600}
+{"o":24367.0769507412,"h":24489.2950810036,"l":23837.96260894,"c":24141.1265696931,"v":688074.4522152361,"t":1716469200}
+{"o":24141.1265696931,"h":24321.2209274289,"l":24003.6784844843,"c":24019.1794042807,"v":486192.7078881633,"t":1716472800}
+{"o":24019.1794042807,"h":24431.0701811275,"l":24003.6325250088,"c":24339.2178094707,"v":450197.2602326812,"t":1716476400}
+{"o":24339.2178094707,"h":24446.0203601304,"l":24259.6690250794,"c":24437.8972719314,"v":393992.8075519465,"t":1716480000}
+{"o":24437.8972719314,"h":24707.5469327165,"l":24267.3948040718,"c":24267.3948040718,"v":413487.9188794078,"t":1716483600}
+{"o":24267.3948040718,"h":24340.3587611942,"l":24018.8103756831,"c":24222.7890596934,"v":557431.0014899084,"t":1716487200}
+{"o":24222.7890596934,"h":24303.111015131,"l":24041.4391663379,"c":24072.0501640324,"v":411475.9831185204,"t":1716490800}
+{"o":24072.0501640324,"h":24328.8131224112,"l":23434.4338819021,"c":24279.4310649164,"v":782140.7074976986,"t":1716494400}
+{"o":24279.4310649164,"h":25656.5448959602,"l":24202.6730786313,"c":25219.0969746697,"v":1118124.2736751228,"t":1716498000}
+{"o":25219.0969746697,"h":25304.5110485672,"l":24795.9557681249,"c":24844.1721928908,"v":478361.5354804356,"t":1716501600}
+{"o":24844.1721928908,"h":24938.1920747976,"l":24666.0937140619,"c":24850.130215706,"v":404846.300976364,"t":1716505200}
+{"o":24850.130215706,"h":24850.130215706,"l":24562.7334428618,"c":24591.3811802253,"v":388196.3290979881,"t":1716508800}
+{"o":24591.3811802253,"h":24591.3811802253,"l":24389.6129924348,"c":24395.7372038927,"v":298368.9633445304,"t":1716512400}
+{"o":24395.7372038927,"h":24528.4544053829,"l":24203.7326343459,"c":24381.3490800823,"v":345367.5066163332,"t":1716516000}
+{"o":24381.3490800823,"h":24431.2738166333,"l":24192.7586050907,"c":24259.6586151447,"v":375569.0268410437,"t":1716519600}
+{"o":24259.6586151447,"h":24259.6586151447,"l":23831.1149522445,"c":23849.4171022267,"v":301050.0924212675,"t":1716523200}
+{"o":23849.4171022267,"h":23849.8784157565,"l":23441.9490238765,"c":23605.3279277732,"v":405096.7630535034,"t":1716526800}
+{"o":23605.3279277732,"h":23711.7103749208,"l":23358.5484499563,"c":23470.6526527149,"v":458335.8839233631,"t":1716530400}
+{"o":23470.6526527149,"h":23578.7341193543,"l":23299.8783987064,"c":23426.9543182436,"v":382622.5136673945,"t":1716534000}
+{"o":23426.9543182436,"h":23457.2335253575,"l":22928.9290755635,"c":23320.6985628911,"v":440885.3547653617,"t":1716537600}
+{"o":23320.6985628911,"h":23414.6001071024,"l":23184.97058281,"c":23390.8929748244,"v":352661.9006076584,"t":1716541200}
+{"o":23390.8929748244,"h":23421.8793739296,"l":23251.1757576903,"c":23323.2461067339,"v":332336.1516392031,"t":1716544800}
+{"o":23323.2461067339,"h":23485.7692409792,"l":23288.0492154878,"c":23444.407863286,"v":325116.3713873636,"t":1716548400}
+{"o":23444.407863286,"h":23647.0354588304,"l":23417.3676758248,"c":23511.8356938336,"v":350758.085651524,"t":1716552000}
+{"o":23511.8356938336,"h":23598.2747734132,"l":23308.9745197852,"c":23340.7865649971,"v":510826.8409185617,"t":1716555600}
+{"o":23340.7865649971,"h":23747.8561922551,"l":23286.50994052,"c":23614.8952546865,"v":545041.9043266146,"t":1716559200}
+{"o":23614.8952546865,"h":23840.8557009336,"l":23511.7453875243,"c":23591.5685605892,"v":630276.8197984954,"t":1716562800}
+{"o":23591.5685605892,"h":23600.8975001791,"l":23237.8287710957,"c":23375.1271242522,"v":434906.5884190891,"t":1716566400}
+{"o":23375.1271242522,"h":23777.5049676798,"l":23312.8619277961,"c":23777.5049676798,"v":424539.6670905934,"t":1716570000}
+{"o":23777.5049676798,"h":24021.920288871,"l":23725.6362721829,"c":23793.0444943756,"v":436229.8087433896,"t":1716573600}
+{"o":23793.0444943756,"h":23840.2862222172,"l":23652.711187791,"c":23740.2580434008,"v":391158.9398545232,"t":1716577200}
+{"o":23740.2580434008,"h":23803.4149582948,"l":23636.6767510354,"c":23699.1694660376,"v":370729.8575406834,"t":1716580800}
+{"o":23699.1694660376,"h":23771.3180331788,"l":23540.7395295384,"c":23628.1650557421,"v":360078.8295496327,"t":1716584400}
+{"o":23628.1650557421,"h":23678.4121540279,"l":23516.4576017087,"c":23601.2512584084,"v":300549.6253772685,"t":1716588000}
+{"o":23601.2512584084,"h":23715.1739651214,"l":23574.1253529385,"c":23657.7165782427,"v":319308.0346702327,"t":1716591600}
+{"o":23657.7165782427,"h":23657.7165782427,"l":23429.341841223,"c":23453.1574623756,"v":359278.7146812548,"t":1716595200}
+{"o":23453.1574623756,"h":23744.1401173171,"l":23411.1486484387,"c":23672.4123604248,"v":439540.033131408,"t":1716598800}
+{"o":23672.4123604248,"h":23940.882616071,"l":23663.0208299299,"c":23857.8359852924,"v":385784.276628872,"t":1716602400}
+{"o":23857.8359852924,"h":23915.630968704,"l":23718.4220031749,"c":23914.658655811,"v":358255.97151039,"t":1716606000}
+{"o":23914.658655811,"h":23982.3482821773,"l":23836.3867240714,"c":23961.8249601429,"v":358521.9094599205,"t":1716609600}
+{"o":23961.8249601429,"h":23963.854438411,"l":23808.5373217868,"c":23902.6625971614,"v":330555.5123244604,"t":1716613200}
+{"o":23902.6625971614,"h":23905.519639304,"l":23744.8899016178,"c":23753.8936585804,"v":303743.2861394083,"t":1716616800}
+{"o":23753.8936585804,"h":23901.6122080134,"l":23718.4402192023,"c":23852.175952095,"v":340453.4871467232,"t":1716620400}
+{"o":23852.175952095,"h":23967.5134897692,"l":23750.3868211595,"c":23803.4092277457,"v":349307.9705240307,"t":1716624000}
+{"o":23803.4092277457,"h":23956.5356366436,"l":23745.8996152443,"c":23906.834801942,"v":362709.9453949195,"t":1716627600}
+{"o":23906.834801942,"h":24022.7079267176,"l":23826.0001743201,"c":23977.9429984498,"v":307781.4518041518,"t":1716631200}
+{"o":23977.9429984498,"h":24042.5924082167,"l":23782.0908057739,"c":23785.4920990831,"v":289300.1337118573,"t":1716634800}
+{"o":23785.4920990831,"h":23832.5079708742,"l":23649.876178326,"c":23693.8531614239,"v":309703.1451540214,"t":1716638400}
+{"o":23693.8531614239,"h":23758.6587501342,"l":23513.4015490707,"c":23562.6386030251,"v":412776.1119037274,"t":1716642000}
+{"o":23562.6386030251,"h":23785.2877288741,"l":23561.5061661532,"c":23731.596569527,"v":314967.4942058125,"t":1716645600}
+{"o":23731.596569527,"h":23815.0496654711,"l":23644.1937668919,"c":23684.4767117432,"v":358115.0200300355,"t":1716649200}
+{"o":23684.4767117432,"h":23706.8866418537,"l":23552.3815660785,"c":23563.5746132832,"v":329606.6002426443,"t":1716652800}
+{"o":23563.5746132832,"h":23667.6949337252,"l":23506.619559636,"c":23513.7711580019,"v":333482.1969321315,"t":1716656400}
+{"o":23513.7711580019,"h":23621.0155375554,"l":23476.1866466802,"c":23621.0155375554,"v":337596.6427271495,"t":1716660000}
+{"o":23621.0155375554,"h":23661.7370378337,"l":23532.8162016815,"c":23583.0497016694,"v":402796.7717860515,"t":1716663600}
+{"o":23583.0497016694,"h":23632.4769296279,"l":23488.6334686957,"c":23554.9482640144,"v":334563.861305237,"t":1716667200}
+{"o":23554.9482640144,"h":23629.0112651668,"l":23549.0738762355,"c":23613.4741209496,"v":295928.6308404664,"t":1716670800}
+{"o":23613.4741209496,"h":23689.1589707846,"l":23563.6159195616,"c":23669.5989162373,"v":289689.1533415564,"t":1716674400}
+{"o":23669.5989162373,"h":23780.5137012364,"l":23668.0389141707,"c":23739.8647911688,"v":420423.1518473694,"t":1716678000}
+{"o":23739.8647911688,"h":23739.8647911688,"l":23629.0871871751,"c":23629.0871871751,"v":451240.7016293777,"t":1716681600}
+{"o":23629.0871871751,"h":23715.300764095,"l":23492.8199892082,"c":23514.0486669488,"v":464922.8187338266,"t":1716685200}
+{"o":23514.0486669488,"h":23544.9555583958,"l":23271.1677264047,"c":23381.7920085197,"v":479387.0922518968,"t":1716688800}
+{"o":23381.7920085197,"h":23471.7995876626,"l":23241.4137004882,"c":23446.1664245772,"v":387579.5451102858,"t":1716692400}
+{"o":23446.1664245772,"h":23446.1664245772,"l":23273.9927905729,"c":23358.6971478471,"v":316338.0669430862,"t":1716696000}
+{"o":23358.6971478471,"h":23506.7618554602,"l":23263.4254894758,"c":23506.7618554602,"v":300620.7290750647,"t":1716699600}
+{"o":23506.7618554602,"h":23545.6364273499,"l":23392.0905153197,"c":23416.8478668972,"v":265192.1390714669,"t":1716703200}
+{"o":23416.8478668972,"h":23515.0484299247,"l":23215.3263927966,"c":23319.2026068414,"v":337464.8577485479,"t":1716706800}
+{"o":23319.2026068414,"h":23393.7056762405,"l":23114.2733623798,"c":23166.8082909331,"v":380417.9205843866,"t":1716710400}
+{"o":23166.8082909331,"h":23212.8801827572,"l":22874.6211392084,"c":22979.2906174045,"v":384941.4349545882,"t":1716714000}
+{"o":22979.2906174045,"h":23162.0530491541,"l":22979.10547969,"c":23162.0530491541,"v":310313.4195246393,"t":1716717600}
+{"o":23162.0530491541,"h":23203.0836285693,"l":23035.9897772609,"c":23117.2440184491,"v":322647.3001166646,"t":1716721200}
+{"o":23117.2440184491,"h":23134.2814783797,"l":22980.160813017,"c":23065.9768122308,"v":345235.3571972029,"t":1716724800}
+{"o":23065.9768122308,"h":23236.7814994493,"l":23023.2210953455,"c":23236.7814994493,"v":303517.041142194,"t":1716728400}
+{"o":23236.7814994493,"h":23316.8991541317,"l":23099.1360405441,"c":23306.7820041999,"v":474481.2932680181,"t":1716732000}
+{"o":23306.7820041999,"h":23376.3091388589,"l":22904.8885992583,"c":22972.1018567298,"v":474285.3195642623,"t":1716735600}
+{"o":22972.1018567298,"h":23051.3169042045,"l":22877.6540179335,"c":22990.0517410576,"v":428340.066516288,"t":1716739200}
+{"o":22990.0517410576,"h":23008.6531619617,"l":22808.4114609022,"c":22848.5766796664,"v":390100.1381489409,"t":1716742800}
+{"o":22848.5766796664,"h":22890.9305342116,"l":22715.5207970837,"c":22814.6280811877,"v":479113.8661335017,"t":1716746400}
+{"o":22814.6280811877,"h":22945.417426438,"l":22780.6676212473,"c":22935.4088055545,"v":444940.052724136,"t":1716750000}
+{"o":22935.4088055545,"h":22953.705212785,"l":22828.7194931086,"c":22858.7694765429,"v":483375.5763864859,"t":1716753600}
+{"o":22858.7694765429,"h":23024.8391935517,"l":22716.3825144803,"c":23024.8391935517,"v":646349.8273933697,"t":1716757200}
+{"o":23024.8391935517,"h":23150.023362211,"l":22987.8562494106,"c":23076.3648102168,"v":804977.0958574087,"t":1716760800}
+{"o":23076.3648102168,"h":23101.8658028972,"l":22941.709937272,"c":23028.4409094615,"v":535486.3248076272,"t":1716764400}
+{"o":23028.4409094615,"h":23422.2926282763,"l":23023.8871995123,"c":23333.0193080752,"v":462658.4998381141,"t":1716768000}
+{"o":23333.0193080752,"h":23489.5986367947,"l":23252.7681846635,"c":23364.5906961722,"v":422429.2792348369,"t":1716771600}
+{"o":23364.5906961722,"h":23401.1046155271,"l":23125.2382296896,"c":23157.8174011253,"v":482255.1956029687,"t":1716775200}
+{"o":23157.8174011253,"h":23432.5229929049,"l":23135.2468061432,"c":23310.6632436389,"v":389775.8399532757,"t":1716778800}
+{"o":23310.6632436389,"h":23458.9456004722,"l":23308.5062563511,"c":23362.9204319255,"v":468116.8527806049,"t":1716782400}
+{"o":23362.9204319255,"h":23432.4287923715,"l":23109.7918174803,"c":23220.0906424725,"v":408504.7333576517,"t":1716786000}
+{"o":23220.0906424725,"h":23340.2025287247,"l":23202.0194188533,"c":23202.1226533787,"v":379185.4957553837,"t":1716789600}
+{"o":23202.1226533787,"h":23345.1066617671,"l":23130.7866581919,"c":23339.9541465201,"v":363069.2008403222,"t":1716793200}
+{"o":23339.9541465201,"h":23500.147751828,"l":23283.8357646223,"c":23327.1031489254,"v":400262.1756530204,"t":1716796800}
+{"o":23327.1031489254,"h":23411.2310800116,"l":23265.9493642906,"c":23379.9012989862,"v":379538.3175423137,"t":1716800400}
+{"o":23379.9012989862,"h":23460.3050593001,"l":23297.696382967,"c":23458.3693107077,"v":385735.2427008951,"t":1716804000}
+{"o":23458.3693107077,"h":23683.0656604135,"l":23420.5050819463,"c":23628.1007209019,"v":404305.5005227072,"t":1716807600}
+{"o":23628.1007209019,"h":23687.9174479307,"l":23503.384643698,"c":23512.2379941072,"v":443174.4916148812,"t":1716811200}
+{"o":23512.2379941072,"h":23829.6279201714,"l":23512.2379941072,"c":23751.7102153967,"v":617009.9857116106,"t":1716814800}
+{"o":23751.7102153967,"h":23850.29524221,"l":23625.928867209,"c":23832.9270609903,"v":725979.31196291,"t":1716818400}
+{"o":23832.9270609903,"h":24160.9279026553,"l":23802.9235127008,"c":24114.6192346687,"v":642450.7138251553,"t":1716822000}
+{"o":24114.6192346687,"h":24251.8450409114,"l":24035.888572476,"c":24153.9203511303,"v":878847.0567323739,"t":1716825600}
+{"o":24153.9203511303,"h":24275.6442132725,"l":24123.3601440684,"c":24130.4433978763,"v":764077.5854058147,"t":1716829200}
+{"o":24130.4433978763,"h":24202.5667136961,"l":23982.6380216911,"c":23982.6380216911,"v":552068.9050556952,"t":1716832800}
+{"o":23982.6380216911,"h":24077.2621773332,"l":23534.9717143903,"c":23755.5869872087,"v":625247.8931347585,"t":1716836400}
+{"o":23755.5869872087,"h":24055.2895538348,"l":23735.6946453472,"c":24036.1986830826,"v":544407.4734440402,"t":1716840000}
+{"o":24036.1986830826,"h":24120.3483944134,"l":23962.8649335795,"c":24032.2109874028,"v":405051.2124466087,"t":1716843600}
+{"o":24032.2109874028,"h":24262.5990790508,"l":23979.7900510088,"c":24119.9723768623,"v":514944.7745227813,"t":1716847200}
+{"o":24119.9723768623,"h":24139.1080815984,"l":23827.2405760956,"c":23973.6143984152,"v":443699.471327353,"t":1716850800}
+{"o":23973.6143984152,"h":24089.7756555659,"l":23860.5259374058,"c":23930.6180927679,"v":543973.3092351152,"t":1716854400}
+{"o":23930.6180927679,"h":24242.9418397392,"l":23668.5273745173,"c":23701.7583645873,"v":581521.5503827685,"t":1716858000}
+{"o":23701.7583645873,"h":23876.8331821246,"l":23501.7310719268,"c":23800.9360570334,"v":595654.1276157729,"t":1716861600}
+{"o":23800.9360570334,"h":23852.9246428639,"l":23416.4000842907,"c":23570.5219318759,"v":414485.1485403343,"t":1716865200}
+{"o":23570.5219318759,"h":23620.351523943,"l":23258.6409492234,"c":23340.3037228472,"v":438146.3950587866,"t":1716868800}
+{"o":23340.3037228472,"h":23525.7850012457,"l":23278.351711492,"c":23509.4994755998,"v":363159.0159614558,"t":1716872400}
+{"o":23509.4994755998,"h":23578.3638106809,"l":23397.5866389773,"c":23498.8320752448,"v":325264.7462858079,"t":1716876000}
+{"o":23498.8320752448,"h":23536.0999921254,"l":23356.0079671022,"c":23414.4572456266,"v":332157.0188325117,"t":1716879600}
+{"o":23414.4572456266,"h":23683.715837159,"l":23377.1674174561,"c":23626.065912908,"v":461849.7012363618,"t":1716883200}
+{"o":23626.065912908,"h":23709.8281191212,"l":23544.1230084474,"c":23655.2508902713,"v":417990.827382557,"t":1716886800}
+{"o":23655.2508902713,"h":23993.4618911195,"l":23640.155341124,"c":23898.2894761442,"v":504771.3019811813,"t":1716890400}
+{"o":23898.2894761442,"h":23973.9635207885,"l":23754.9232800576,"c":23944.9037096334,"v":486866.689814307,"t":1716894000}
+{"o":23944.9037096334,"h":24221.4680930428,"l":23878.3706185844,"c":24132.2976632931,"v":541761.4298237904,"t":1716897600}
+{"o":24132.2976632931,"h":24406.6821401295,"l":23869.9037881001,"c":23917.3628468235,"v":787314.5328258504,"t":1716901200}
+{"o":23917.3628468235,"h":24249.7217923971,"l":23563.1655428097,"c":23767.1520188118,"v":799108.8207008693,"t":1716904800}
+{"o":23767.1520188118,"h":23837.2877773961,"l":23454.0032424356,"c":23713.7704587241,"v":726830.8736425427,"t":1716908400}
+{"o":23713.7704587241,"h":23770.3191313628,"l":23407.5520207429,"c":23515.9434896925,"v":614441.9829120445,"t":1716912000}
+{"o":23515.9434896925,"h":23657.9425483196,"l":23464.6277005988,"c":23530.6901502477,"v":517202.9580254268,"t":1716915600}
+{"o":23530.6901502477,"h":23681.063147189,"l":23419.5039243137,"c":23631.6013820351,"v":570069.8187788189,"t":1716919200}
+{"o":23631.6013820351,"h":24067.9451520495,"l":23614.8375387688,"c":24016.4550782828,"v":552263.9351882556,"t":1716922800}
+{"o":24016.4550782828,"h":24060.5317690713,"l":23862.2334874814,"c":23908.9816488221,"v":480031.9473064487,"t":1716926400}
+{"o":23908.9816488221,"h":23944.42472496,"l":23789.0158150457,"c":23798.9967172269,"v":466444.8621646862,"t":1716930000}
+{"o":23798.9967172269,"h":23931.2989032401,"l":23794.6628226656,"c":23822.9531084244,"v":636626.9433093424,"t":1716933600}
+{"o":23822.9531084244,"h":23872.0519157942,"l":23725.3145654836,"c":23777.2244889714,"v":494367.679787388,"t":1716937200}
+{"o":23777.2244889714,"h":23838.3944375213,"l":23678.8993696056,"c":23748.2444276252,"v":724745.8347194399,"t":1716940800}
+{"o":23748.2444276252,"h":23807.3608668662,"l":23602.7446592954,"c":23689.6306279791,"v":578953.1381059369,"t":1716944400}
+{"o":23689.6306279791,"h":23934.2300551542,"l":23668.0705129697,"c":23900.7902135303,"v":579668.906313007,"t":1716948000}
+{"o":23900.7902135303,"h":24312.7770702286,"l":23900.7844178423,"c":24280.4094351574,"v":686058.3080379176,"t":1716951600}
+{"o":24280.4094351574,"h":24376.1513092089,"l":24196.4359324414,"c":24253.1254123444,"v":570126.7865579466,"t":1716955200}
+{"o":24253.1254123444,"h":24254.5877117877,"l":24137.549839521,"c":24234.9070206737,"v":478384.3623732379,"t":1716958800}
+{"o":24234.9070206737,"h":24496.6948324618,"l":24209.5928773911,"c":24391.9228126735,"v":477165.1210577654,"t":1716962400}
+{"o":24391.9228126735,"h":24416.8263491643,"l":24074.3827489041,"c":24074.3827489041,"v":540876.3881763527,"t":1716966000}
+{"o":24074.3827489041,"h":24101.6610354931,"l":23701.7495640135,"c":23818.8017950281,"v":588716.0706654944,"t":1716969600}
+{"o":23818.8017950281,"h":23915.5780029571,"l":23620.5393664921,"c":23803.8393793739,"v":465124.5464971043,"t":1716973200}
+{"o":23803.8393793739,"h":23988.0012418158,"l":23755.8299338457,"c":23975.5562461872,"v":403271.0832375563,"t":1716976800}
+{"o":23975.5562461872,"h":23991.8821538602,"l":23708.5205391026,"c":23715.7273702139,"v":378567.7357695451,"t":1716980400}
+{"o":23715.7273702139,"h":23847.2214347209,"l":23561.3532533959,"c":23790.7599447068,"v":504363.8146249764,"t":1716984000}
+{"o":23790.7599447068,"h":23943.3937286211,"l":23657.3217032672,"c":23780.1473427495,"v":656077.7165502956,"t":1716987600}
+{"o":23780.1473427495,"h":23905.1001806654,"l":23438.5739271004,"c":23867.0076973156,"v":683867.51810726,"t":1716991200}
+{"o":23867.0076973156,"h":23936.4882227238,"l":23716.7789227081,"c":23763.6915437648,"v":542816.3179197045,"t":1716994800}
+{"o":23763.6915437648,"h":24205.4974157844,"l":23622.8908417837,"c":24166.4103813945,"v":717032.637340873,"t":1716998400}
+{"o":24166.4103813945,"h":24177.0876081188,"l":23829.8944456075,"c":23994.1948903675,"v":661280.8442138484,"t":1717002000}
+{"o":23994.1948903675,"h":24102.3751830669,"l":23752.8284204787,"c":23887.3081753337,"v":585897.136549382,"t":1717005600}
+{"o":23887.3081753337,"h":24159.6810645194,"l":23854.8480447304,"c":23867.106051371,"v":474921.676583337,"t":1717009200}
+{"o":23867.106051371,"h":23914.1572109466,"l":23764.4010426115,"c":23816.4053905759,"v":464708.9788414778,"t":1717012800}
+{"o":23816.4053905759,"h":23931.6496165361,"l":23658.9184890483,"c":23870.3127733399,"v":579621.7069885532,"t":1717016400}
+{"o":23870.3127733399,"h":23940.2494513297,"l":23769.0900110665,"c":23908.9471640486,"v":460477.3651413263,"t":1717020000}
+{"o":23908.9471640486,"h":23919.2776736466,"l":23679.9949120142,"c":23709.9921592516,"v":459946.7324209263,"t":1717023600}
+{"o":23709.9921592516,"h":23861.0671628927,"l":23662.1732416365,"c":23693.1061312522,"v":642228.2921264534,"t":1717027200}
+{"o":23693.1061312522,"h":23766.1421369658,"l":23641.8612058874,"c":23729.8611497679,"v":567268.8679397671,"t":1717030800}
+{"o":23729.8611497679,"h":24084.3553088859,"l":23718.6622250325,"c":23948.4349088753,"v":416028.1633942823,"t":1717034400}
+{"o":23948.4349088753,"h":23997.2966448922,"l":23863.1124054194,"c":23947.5375121978,"v":339013.6842303451,"t":1717038000}
+{"o":23947.5375121978,"h":24078.0318662263,"l":23869.8552525789,"c":23964.2151132188,"v":347220.1065239969,"t":1717041600}
+{"o":23964.2151132188,"h":23965.3213121325,"l":23714.208186164,"c":23774.854012309,"v":374382.6241597364,"t":1717045200}
+{"o":23774.854012309,"h":23775.0311309008,"l":23401.3123616421,"c":23412.1438211896,"v":548315.2014698004,"t":1717048800}
+{"o":23412.1438211896,"h":23483.3070736388,"l":23161.4723628917,"c":23257.1807815963,"v":552030.1273639337,"t":1717052400}
+{"o":23257.1807815963,"h":23349.2589130169,"l":23045.4141736922,"c":23329.1802753276,"v":476385.3988829487,"t":1717056000}
+{"o":23329.1802753276,"h":23377.4073943931,"l":23208.5920442842,"c":23376.1796896336,"v":350535.6505337653,"t":1717059600}
+{"o":23376.1796896336,"h":23560.1792123351,"l":23264.1624019315,"c":23499.8941123072,"v":397870.8443032852,"t":1717063200}
+{"o":23499.8941123072,"h":23578.489155783,"l":23420.6339167515,"c":23426.7385741658,"v":373766.4402412153,"t":1717066800}
+{"o":23426.7385741658,"h":23651.0559971892,"l":23408.0381231393,"c":23620.7671131837,"v":402419.8087822672,"t":1717070400}
+{"o":23620.7671131837,"h":23791.2547263092,"l":23550.9461359307,"c":23706.4298182778,"v":506581.4239534184,"t":1717074000}
+{"o":23706.4298182778,"h":23920.9114712481,"l":23692.5788144946,"c":23692.5788144946,"v":499571.655607031,"t":1717077600}
+{"o":23692.5788144946,"h":23822.2018803631,"l":23602.642202229,"c":23751.4416619217,"v":487096.1472631437,"t":1717081200}
+{"o":23751.4416619217,"h":23959.9053421022,"l":23714.6687189541,"c":23938.9688412983,"v":539754.3171135589,"t":1717084800}
+{"o":23938.9688412983,"h":24328.5659525038,"l":23881.7855755108,"c":24178.0621061139,"v":536636.1681515732,"t":1717088400}
+{"o":24178.0621061139,"h":24231.9938807983,"l":24032.5973703761,"c":24089.0324121054,"v":472059.3728005576,"t":1717092000}
+{"o":24089.0324121054,"h":24092.445001148,"l":23685.0784741073,"c":23757.0000452018,"v":463154.999444203,"t":1717095600}
+{"o":23757.0000452018,"h":23757.0000452018,"l":23444.4410747258,"c":23596.6213034231,"v":551543.5011942424,"t":1717099200}
+{"o":23596.6213034231,"h":23614.9298745665,"l":23377.7685217906,"c":23527.594349783,"v":688725.6760591296,"t":1717102800}
+{"o":23527.594349783,"h":23575.9633692637,"l":23463.0212225309,"c":23575.9633692637,"v":513619.4215890687,"t":1717106400}
+{"o":23575.9633692637,"h":23641.5447252766,"l":23525.8230917105,"c":23536.3213617633,"v":444941.3674398527,"t":1717110000}
+{"o":23536.3213617633,"h":23553.0935184877,"l":23351.4345230734,"c":23483.6974644267,"v":433285.0906440957,"t":1717113600}
+{"o":23483.6974644267,"h":23618.8612479048,"l":23433.6428999763,"c":23438.2162158728,"v":354981.4369034944,"t":1717117200}
+{"o":23438.2162158728,"h":23621.3286355943,"l":23438.0798864992,"c":23555.2481283001,"v":333599.0021749467,"t":1717120800}
+{"o":23555.2481283001,"h":23619.0684759497,"l":23525.2627469243,"c":23590.7780288405,"v":299637.7372481023,"t":1717124400}
+{"o":23590.7780288405,"h":23645.9677495541,"l":23538.6141626363,"c":23563.7199601364,"v":319798.718380475,"t":1717128000}
+{"o":23563.7199601364,"h":23563.9944674001,"l":23267.1814041393,"c":23399.8588362986,"v":377761.0561334004,"t":1717131600}
+{"o":23399.8588362986,"h":23509.1758723261,"l":23354.2806693477,"c":23401.6413737579,"v":283531.8795868108,"t":1717135200}
+{"o":23401.6413737579,"h":23511.3037788925,"l":23394.3660546227,"c":23490.4190573895,"v":258240.3128705029,"t":1717138800}
+{"o":23490.4190573895,"h":23595.9170454581,"l":23480.6314090619,"c":23555.671445175,"v":268927.4861207698,"t":1717142400}
+{"o":23555.671445175,"h":23574.1268798579,"l":23421.9718221494,"c":23529.7325652201,"v":443222.7171733516,"t":1717146000}
+{"o":23529.7325652201,"h":23641.9131555223,"l":23501.780095147,"c":23624.4646723159,"v":319674.3991582179,"t":1717149600}
+{"o":23624.4646723159,"h":23818.3699791319,"l":23602.4561926318,"c":23782.9107386447,"v":320850.1142117006,"t":1717153200}
+{"o":23782.9107386447,"h":24092.6111820202,"l":23747.5856564144,"c":23904.6498686722,"v":517505.0524229971,"t":1717156800}
+{"o":23904.6498686722,"h":24035.088911051,"l":23589.2219144316,"c":23607.9149893613,"v":487930.1706213247,"t":1717160400}
+{"o":23607.9149893613,"h":23607.9149893613,"l":23360.7902078761,"c":23485.2495165798,"v":634313.0549206227,"t":1717164000}
+{"o":23485.2495165798,"h":23523.3474130534,"l":23219.4091139686,"c":23221.1793260325,"v":483517.6975166055,"t":1717167600}
+{"o":23221.1793260325,"h":23374.5739820471,"l":23105.605601324,"c":23355.996271713,"v":588336.1059926741,"t":1717171200}
+{"o":23355.996271713,"h":23419.0807357528,"l":23306.7317406554,"c":23402.268089599,"v":392348.394815911,"t":1717174800}
+{"o":23402.268089599,"h":23429.5617052279,"l":23292.4738369332,"c":23379.7507419353,"v":341433.6502177633,"t":1717178400}
+{"o":23379.7507419353,"h":23519.1771901543,"l":23346.0855927042,"c":23447.2483133364,"v":399747.0478593303,"t":1717182000}
+{"o":23447.2483133364,"h":23506.3705269755,"l":23391.4786346006,"c":23479.0006545995,"v":416800.7516183474,"t":1717185600}
+{"o":23479.0006545995,"h":23531.9852437549,"l":23447.5382152524,"c":23457.0917940241,"v":402638.0078147276,"t":1717189200}
+{"o":23457.0917940241,"h":23494.3097266465,"l":23410.7626683797,"c":23426.6601603115,"v":317007.1512909143,"t":1717192800}
+{"o":23426.6601603115,"h":23433.7459399499,"l":23266.604613662,"c":23336.3229436374,"v":388296.2799840823,"t":1717196400}
+{"o":23336.3229436374,"h":23547.5428043638,"l":23336.3229436374,"c":23516.0246188114,"v":379700.9160300826,"t":1717200000}
+{"o":23516.0246188114,"h":23550.6830235261,"l":23436.4145501611,"c":23506.8451222062,"v":341883.5457760004,"t":1717203600}
+{"o":23506.8451222062,"h":23619.2764433176,"l":23495.688731237,"c":23619.2764433176,"v":316333.9339301481,"t":1717207200}
+{"o":23619.2764433176,"h":23649.3980037249,"l":23539.7634356196,"c":23559.3205720926,"v":299235.5768574549,"t":1717210800}
+{"o":23559.3205720926,"h":23601.7377138153,"l":23497.4664362362,"c":23587.1451945574,"v":311489.5283976072,"t":1717214400}
+{"o":23587.1451945574,"h":23593.1978768121,"l":23507.0602739789,"c":23552.5967930747,"v":313092.5579566528,"t":1717218000}
+{"o":23552.5967930747,"h":23568.0620063186,"l":23517.7852542303,"c":23557.178582278,"v":292523.5580578779,"t":1717221600}
+{"o":23557.178582278,"h":23569.8976398329,"l":23467.8083390143,"c":23508.6024296938,"v":299595.681308733,"t":1717225200}
+{"o":23508.6024296938,"h":23599.5504124864,"l":23501.3219289292,"c":23570.1493602685,"v":300160.9789945339,"t":1717228800}
+{"o":23570.1493602685,"h":23590.5294309607,"l":23523.6440148402,"c":23531.4174475604,"v":273210.8442297212,"t":1717232400}
+{"o":23531.4174475604,"h":23567.7683979567,"l":23489.6313902932,"c":23490.0547334458,"v":244550.634710077,"t":1717236000}
+{"o":23490.0547334458,"h":23532.205709535,"l":23472.9302877489,"c":23531.0630203743,"v":268823.7911723626,"t":1717239600}
+{"o":23531.0630203743,"h":23587.6340861884,"l":23507.7777756622,"c":23514.5598919253,"v":245933.9192164887,"t":1717243200}
+{"o":23514.5598919253,"h":23587.2329378229,"l":23510.9048390579,"c":23560.2942947377,"v":324093.2965878564,"t":1717246800}
+{"o":23560.2942947377,"h":23632.2302154449,"l":23538.2795404848,"c":23604.6863665117,"v":519405.0005172889,"t":1717250400}
+{"o":23604.6863665117,"h":23672.2223764254,"l":23580.6287770973,"c":23580.6287770973,"v":405388.5566629814,"t":1717254000}
+{"o":23580.6287770973,"h":23608.5440700361,"l":23525.507720004,"c":23560.4250888038,"v":374247.0382224679,"t":1717257600}
+{"o":23560.4250888038,"h":23603.4009432158,"l":23523.4304388557,"c":23599.9273153891,"v":391403.6952867469,"t":1717261200}
+{"o":23599.9273153891,"h":23612.5151054112,"l":23546.8412578418,"c":23587.3964479636,"v":389064.405875512,"t":1717264800}
+{"o":23587.3964479636,"h":23622.9292872189,"l":23555.2552379933,"c":23598.2678432329,"v":469799.3521991915,"t":1717268400}
+{"o":23598.2678432329,"h":23645.779205753,"l":23557.69357506,"c":23585.6608062736,"v":426843.9863103579,"t":1717272000}
+{"o":23585.6608062736,"h":23591.5192984687,"l":23512.8194338381,"c":23534.9815245773,"v":441371.3228989667,"t":1717275600}
+{"o":23534.9815245773,"h":23570.9693148443,"l":23485.9019339905,"c":23502.0792861938,"v":401930.8881886487,"t":1717279200}
+{"o":23502.0792861938,"h":23527.2220533709,"l":23348.5831943895,"c":23416.4532442455,"v":416759.4533875772,"t":1717282800}
+{"o":23416.4532442455,"h":23521.3144153111,"l":23387.7455926542,"c":23502.4923279754,"v":333194.0541607232,"t":1717286400}
+{"o":23502.4923279754,"h":23555.5098648239,"l":23451.1416661904,"c":23458.1871964884,"v":426618.5365620387,"t":1717290000}
+{"o":23458.1871964884,"h":23503.9555934547,"l":23323.8870760631,"c":23369.7564823827,"v":467145.9670046358,"t":1717293600}
+{"o":23369.7564823827,"h":23437.9362484047,"l":23350.5083253448,"c":23422.490184599,"v":399208.4091696605,"t":1717297200}
+{"o":23422.490184599,"h":23437.8544206965,"l":23363.3195278184,"c":23382.4034439578,"v":344714.2184453392,"t":1717300800}
+{"o":23382.4034439578,"h":23433.2037418805,"l":23382.4034439578,"c":23404.7400704379,"v":283611.6201311241,"t":1717304400}
+{"o":23404.7400704379,"h":23479.7245577588,"l":23401.3398871372,"c":23431.3639345914,"v":291298.6492993078,"t":1717308000}
+{"o":23431.3639345914,"h":23445.0308441632,"l":23248.451722272,"c":23260.5321445031,"v":323597.5054657824,"t":1717311600}
+{"o":23260.5321445031,"h":23334.6957044141,"l":23244.8266942225,"c":23289.5829003652,"v":249761.2970018518,"t":1717315200}
+{"o":23289.5829003652,"h":23315.2645598992,"l":23140.9571085573,"c":23200.7451541191,"v":315851.52344294,"t":1717318800}
+{"o":23200.7451541191,"h":23218.8048297577,"l":23107.0685920765,"c":23203.0817288624,"v":258167.129785316,"t":1717322400}
+{"o":23203.0817288624,"h":23429.8560557882,"l":23141.1200186241,"c":23412.4122431551,"v":307612.9173192701,"t":1717326000}
+{"o":23412.4122431551,"h":23441.2662982699,"l":23248.5986531834,"c":23261.5185084211,"v":307156.9753788867,"t":1717329600}
+{"o":23261.5185084211,"h":23389.4261056792,"l":23204.3317269007,"c":23350.9205155716,"v":300100.8353424394,"t":1717333200}
+{"o":23350.9205155716,"h":23392.3676023214,"l":23228.0912573917,"c":23346.6355045356,"v":434316.9496748771,"t":1717336800}
+{"o":23346.6355045356,"h":23349.6177347343,"l":23234.9785832691,"c":23285.6840448382,"v":505215.0257516516,"t":1717340400}
+{"o":23285.6840448382,"h":23306.2393117821,"l":23120.6746337091,"c":23186.072437557,"v":452344.6610434594,"t":1717344000}
+{"o":23186.072437557,"h":23187.168471069,"l":22871.4773551365,"c":22871.4773551365,"v":470888.4794855536,"t":1717347600}
+{"o":22871.4773551365,"h":23026.9898498216,"l":22737.4794155957,"c":22986.497285085,"v":541097.5184860176,"t":1717351200}
+{"o":22986.497285085,"h":23027.7049602513,"l":22863.1706550688,"c":23004.4771045734,"v":425511.2331402377,"t":1717354800}
+{"o":23004.4771045734,"h":23014.2796240146,"l":22787.5471462476,"c":23005.0376651497,"v":427249.8397509778,"t":1717358400}
+{"o":23005.0376651497,"h":23030.3579330484,"l":22926.5907364595,"c":22926.5907364595,"v":599897.2490057164,"t":1717362000}
+{"o":22926.5907364595,"h":23056.2820235478,"l":22908.2501264301,"c":23022.6975178794,"v":410476.374473982,"t":1717365600}
+{"o":23022.6975178794,"h":23074.4629662389,"l":22998.502757818,"c":22998.502757818,"v":348847.4902370573,"t":1717369200}
+{"o":22998.502757818,"h":23048.0645732117,"l":22794.7093023802,"c":22904.5920893261,"v":767653.3715931363,"t":1717372800}
+{"o":22904.5920893261,"h":23245.5643521869,"l":22897.5003923761,"c":23200.5684712748,"v":690241.7082569071,"t":1717376400}
+{"o":23200.5684712748,"h":23286.8208844331,"l":23102.8470417689,"c":23132.8233713651,"v":442529.0861215239,"t":1717380000}
+{"o":23132.8233713651,"h":23150.1507375625,"l":22994.0569910257,"c":23079.4768262489,"v":415105.627191045,"t":1717383600}
+{"o":23079.4768262489,"h":23143.1029643735,"l":22945.2398920799,"c":23087.9023817851,"v":456775.9731995396,"t":1717387200}
+{"o":23087.9023817851,"h":23289.7970774191,"l":23086.8449591296,"c":23212.5151538506,"v":437125.5161000013,"t":1717390800}
+{"o":23212.5151538506,"h":23368.8294854616,"l":23167.9255227261,"c":23325.8389674697,"v":429066.9935292059,"t":1717394400}
+{"o":23325.8389674697,"h":23375.8154167,"l":23214.1444640427,"c":23314.4998828224,"v":393245.1740097224,"t":1717398000}
+{"o":23314.4998828224,"h":23537.8290429877,"l":23294.7002003824,"c":23374.7647601782,"v":431340.5256820207,"t":1717401600}
+{"o":23374.7647601782,"h":23389.3029268502,"l":23236.862641484,"c":23291.9630563269,"v":340037.3250447389,"t":1717405200}
+{"o":23291.9630563269,"h":23387.1096902338,"l":23230.5320858516,"c":23250.0793611671,"v":373070.1952257201,"t":1717408800}
+{"o":23250.0793611671,"h":23332.4108040915,"l":23204.7601002086,"c":23236.7358951672,"v":371553.3883444267,"t":1717412400}
+{"o":23236.7358951672,"h":23506.5795527454,"l":23236.7358951672,"c":23500.1032320719,"v":436518.6259663201,"t":1717416000}
+{"o":23500.1032320719,"h":23589.2764454993,"l":23433.1057510486,"c":23447.9483371772,"v":571068.6343963665,"t":1717419600}
+{"o":23447.9483371772,"h":23502.8853600951,"l":22995.5825113136,"c":23045.7438022768,"v":690643.6352480756,"t":1717423200}
+{"o":23045.7438022768,"h":23301.7865467794,"l":23032.8140429229,"c":23236.2926245857,"v":637487.5190998313,"t":1717426800}
+{"o":23236.2926245857,"h":23255.6038568167,"l":23071.9313336238,"c":23159.2084844251,"v":492997.0549781322,"t":1717430400}
+{"o":23159.2084844251,"h":23392.9029405268,"l":23088.257874509,"c":23305.4547632602,"v":514183.4278307747,"t":1717434000}
+{"o":23305.4547632602,"h":23432.0348453544,"l":23262.9724185359,"c":23428.7704984792,"v":447822.0723426009,"t":1717437600}
+{"o":23428.7704984792,"h":23542.5049901075,"l":23377.6236612752,"c":23542.5049901075,"v":517487.6531235682,"t":1717441200}
+{"o":18305.0158484928,"h":18521.8414480751,"l":17949.0488562891,"c":18305.0158484928,"v":576831.4452435754,"t":1710244800}
+{"o":18305.0158484928,"h":18373.2551238048,"l":18062.8406179283,"c":18180.715925728,"v":585215.9898516474,"t":1710248400}
+{"o":18180.715925728,"h":18378.9118687387,"l":17898.8512799933,"c":18032.0367159127,"v":711903.8501160954,"t":1710252000}
+{"o":18032.0367159127,"h":18368.9729492212,"l":17823.1971428255,"c":18176.9942224088,"v":808291.7255525037,"t":1710255600}
+{"o":18176.9942224088,"h":18254.6462016715,"l":17619.765743644,"c":17694.0758675063,"v":894796.4497715706,"t":1710259200}
+{"o":17694.0758675063,"h":18193.2777699379,"l":13144.5076240552,"c":17827.8316567709,"v":1311738.036547024,"t":1710262800}
+{"o":17827.8316567709,"h":18213.4061322008,"l":17779.5524052327,"c":18072.5205291414,"v":587396.0187453832,"t":1710266400}
+{"o":18072.5205291414,"h":18161.7110941392,"l":17352.1028789834,"c":18144.1903338445,"v":463689.6904060871,"t":1710270000}
+{"o":18144.1903338445,"h":18147.714017664,"l":17869.6918516274,"c":17948.719313161,"v":667559.618862602,"t":1710273600}
+{"o":17948.719313161,"h":17981.3782810169,"l":17790.3053802794,"c":17843.5945617306,"v":480155.9150995055,"t":1710277200}
+{"o":17843.5945617306,"h":17987.4473430937,"l":17784.027468196,"c":17948.1716198927,"v":433795.7917132039,"t":1710280800}
+{"o":17948.1716198927,"h":18294.5386883301,"l":17889.7553445511,"c":18275.433884335,"v":437282.6539389849,"t":1710284400}
+{"o":18275.433884335,"h":18342.1128944497,"l":18080.111105148,"c":18096.8043930012,"v":490010.8515577398,"t":1710288000}
+{"o":18096.8043930012,"h":18266.704882452,"l":17896.1650904528,"c":18190.6800758088,"v":552198.3318538432,"t":1710291600}
+{"o":18190.6800758088,"h":18218.8520378134,"l":18066.9701780034,"c":18132.8519195812,"v":357506.2448080452,"t":1710295200}
+{"o":18132.8519195812,"h":18166.4599114045,"l":17998.4092672711,"c":18066.280211979,"v":356321.7499047002,"t":1710298800}
+{"o":18066.280211979,"h":18187.2181195713,"l":17996.124699663,"c":18147.0151142597,"v":338411.2143263583,"t":1710302400}
+{"o":18147.0151142597,"h":18518.0711402729,"l":18074.3940059407,"c":18353.2288872578,"v":575339.2269290753,"t":1710306000}
+{"o":18353.2288872578,"h":18503.6902072111,"l":18324.0195702965,"c":18451.4459098493,"v":268233.2712793064,"t":1710309600}
+{"o":18451.4459098493,"h":18504.9284301599,"l":18192.8102263453,"c":18248.749770396,"v":343992.9368358728,"t":1710313200}
+{"o":18248.749770396,"h":18531.6228055086,"l":18214.7247043399,"c":18439.5467190555,"v":370096.3206471722,"t":1710316800}
+{"o":18439.5467190555,"h":18525.5659022529,"l":18337.2256626605,"c":18403.5174761547,"v":295902.7739445415,"t":1710320400}
+{"o":18403.5174761547,"h":18485.9549809676,"l":18291.1092303005,"c":18477.0159829207,"v":324416.8039224151,"t":1710324000}
+{"o":18477.0159829207,"h":18721.3140580741,"l":18397.0910399461,"c":18611.3395928095,"v":346400.3957249392,"t":1710327600}
+{"o":18611.3395928095,"h":18987.4807809936,"l":18411.4040491625,"c":18498.9184361094,"v":444178.9061251834,"t":1710331200}
+{"o":18498.9184361094,"h":18610.7773481084,"l":18158.1213350312,"c":18306.3475985055,"v":520815.1772395439,"t":1710334800}
+{"o":18306.3475985055,"h":18791.115505838,"l":18273.55809792,"c":18774.5062781436,"v":567139.1723865643,"t":1710338400}
+{"o":18774.5062781436,"h":19310.119835076,"l":18650.9282839262,"c":19037.099308928,"v":795906.7907654608,"t":1710342000}
+{"o":19037.099308928,"h":19164.4274904959,"l":18611.1332098575,"c":19146.0375421948,"v":745094.4603243,"t":1710345600}
+{"o":19146.0375421948,"h":19329.4965007809,"l":19052.756796582,"c":19267.3680079476,"v":679688.7543085123,"t":1710349200}
+{"o":19267.3680079476,"h":19604.23711772,"l":19193.6458526199,"c":19516.3456445967,"v":636650.7291766945,"t":1710352800}
+{"o":19516.3456445967,"h":19596.7017413653,"l":19311.6977995327,"c":19497.4038098653,"v":523182.3048665748,"t":1710356400}
+{"o":19497.4038098653,"h":19622.6762508714,"l":18855.53280681,"c":19340.3780088046,"v":515883.0131310647,"t":1710360000}
+{"o":19340.3780088046,"h":20407.2459400218,"l":19297.4680943734,"c":20000.4270677082,"v":687667.6542300456,"t":1710363600}
+{"o":20000.4270677082,"h":20057.4474705279,"l":19312.3491767866,"c":19778.2804726455,"v":690764.6221530021,"t":1710367200}
+{"o":19778.2804726455,"h":20028.8049718765,"l":19703.2796024775,"c":19828.0020769904,"v":511260.9756710138,"t":1710370800}
+{"o":19828.0020769904,"h":20497.6756037431,"l":19724.3911394566,"c":20305.9448748755,"v":658453.1287319491,"t":1710374400}
+{"o":20305.9448748755,"h":20437.1143663786,"l":19849.2366359319,"c":20144.058514511,"v":653943.7588887117,"t":1710378000}
+{"o":20144.058514511,"h":20380.9417447045,"l":18646.4061801203,"c":20062.528468447,"v":629596.5419333003,"t":1710381600}
+{"o":20062.528468447,"h":20386.1984396465,"l":19938.6427821298,"c":20282.3064989963,"v":605251.711557645,"t":1710385200}
+{"o":20282.3064989963,"h":20282.3064989963,"l":20070.1079103865,"c":20147.3225450617,"v":484141.3927305382,"t":1710388800}
+{"o":20147.3225450617,"h":20415.131000363,"l":19999.9075640848,"c":20179.3127046817,"v":513217.9880899508,"t":1710392400}
+{"o":20179.3127046817,"h":20618.0740398487,"l":20125.805775353,"c":20463.4438979034,"v":527958.7071710653,"t":1710396000}
+{"o":20463.4438979034,"h":20569.4822616028,"l":20175.3432036795,"c":20376.0832948221,"v":509588.1959115748,"t":1710399600}
+{"o":20376.0832948221,"h":20502.7551843406,"l":20338.6344926155,"c":20481.9576215243,"v":518407.2566206808,"t":1710403200}
+{"o":20481.9576215243,"h":21172.7813736725,"l":20441.314448246,"c":20850.6805079032,"v":677946.8436213429,"t":1710406800}
+{"o":20850.6805079032,"h":21101.0385605694,"l":19992.3951963731,"c":20951.3471259649,"v":740483.6547850412,"t":1710410400}
+{"o":20951.3471259649,"h":20999.9935350627,"l":20387.2740893088,"c":20949.2718690323,"v":670932.0269080495,"t":1710414000}
+{"o":20949.2718690323,"h":21036.1195658912,"l":20503.0093514834,"c":20833.139772127,"v":623651.3904310714,"t":1710417600}
+{"o":20833.139772127,"h":20891.9586217343,"l":19393.7648982637,"c":20116.94931619,"v":923608.6340091126,"t":1710421200}
+{"o":20116.94931619,"h":20699.4708412012,"l":20035.8242633082,"c":20391.4808759316,"v":942148.8872367739,"t":1710424800}
+{"o":20391.4808759316,"h":20799.8509989477,"l":19944.3252756393,"c":20245.6559408275,"v":1115801.2472163432,"t":1710428400}
+{"o":20245.6559408275,"h":20871.6151087638,"l":19825.0391469689,"c":20497.8184743861,"v":1086616.4173447411,"t":1710432000}
+{"o":20497.8184743861,"h":20726.0140493433,"l":20255.1472618224,"c":20281.2681401242,"v":796983.8786758976,"t":1710435600}
+{"o":20281.2681401242,"h":20328.3760974589,"l":19598.3555953681,"c":19945.5351367358,"v":836894.8168180292,"t":1710439200}
+{"o":19945.5351367358,"h":20250.4460179995,"l":19266.4978365823,"c":19617.7435251679,"v":1159190.3490875922,"t":1710442800}
+{"o":19617.7435251679,"h":20447.7049656597,"l":19593.3920120687,"c":20345.1822856268,"v":731077.5022154675,"t":1710446400}
+{"o":20345.1822856268,"h":20556.2501858746,"l":20242.5163502936,"c":20428.926256131,"v":572212.2952224625,"t":1710450000}
+{"o":20428.926256131,"h":21010.9535561393,"l":20428.3000486264,"c":20870.8200627615,"v":722860.4354238115,"t":1710453600}
+{"o":20870.8200627615,"h":21557.8548387241,"l":20851.8981081439,"c":21281.5684501146,"v":678287.3176929227,"t":1710457200}
+{"o":21281.5684501146,"h":21726.4492392286,"l":21281.5684501146,"c":21726.4492392286,"v":750346.2511375337,"t":1710460800}
+{"o":21726.4492392286,"h":22384.3188077918,"l":21726.4492392286,"c":22223.4503427334,"v":947727.0353153372,"t":1710464400}
+{"o":22223.4503427334,"h":22432.8476817304,"l":21236.7918422928,"c":21692.2758362835,"v":1235718.7734081619,"t":1710468000}
+{"o":21692.2758362835,"h":22007.8838344709,"l":20631.0144237916,"c":21277.1990270781,"v":1555558.949822363,"t":1710471600}
+{"o":21277.1990270781,"h":21697.4065452916,"l":20809.4077922925,"c":20953.3316792616,"v":1234046.6366234801,"t":1710475200}
+{"o":20953.3316792616,"h":21610.6289303116,"l":20887.4733145626,"c":21062.5551876098,"v":1062481.2092934276,"t":1710478800}
+{"o":21062.5551876098,"h":21986.9781380505,"l":20950.495872765,"c":21671.7857182319,"v":1063076.5206620323,"t":1710482400}
+{"o":21671.7857182319,"h":21725.7630342511,"l":20914.0302731061,"c":21281.7142077366,"v":782077.3198151514,"t":1710486000}
+{"o":21281.7142077366,"h":21416.0495924846,"l":20206.0951114196,"c":20225.6833683163,"v":1282539.6801984503,"t":1710489600}
+{"o":20225.6833683163,"h":21045.0133402082,"l":19910.9456734363,"c":20939.3567334639,"v":1661394.2274254053,"t":1710493200}
+{"o":20939.3567334639,"h":20939.3567334639,"l":20506.340669258,"c":20547.5568237135,"v":1023700.1454514032,"t":1710496800}
+{"o":20547.5568237135,"h":20641.1233806214,"l":20078.8666662753,"c":20534.4704898162,"v":1015091.9113312308,"t":1710500400}
+{"o":20534.4704898162,"h":20951.0681202056,"l":20335.7704933895,"c":20811.3375481193,"v":1076331.7205563788,"t":1710504000}
+{"o":20811.3375481193,"h":22282.8055374504,"l":20758.4192317389,"c":22020.6304931854,"v":1263109.4234717391,"t":1710507600}
+{"o":22020.6304931854,"h":22167.6838094652,"l":21610.1353869846,"c":22040.9255121664,"v":1239439.4516119978,"t":1710511200}
+{"o":22040.9255121664,"h":22348.4651804081,"l":21586.9275830313,"c":21981.1200364099,"v":1441675.4993229024,"t":1710514800}
+{"o":21981.1200364099,"h":22237.7899096624,"l":21551.7254909115,"c":21925.3724653247,"v":1434364.1502245907,"t":1710518400}
+{"o":21925.3724653247,"h":22129.1861040174,"l":21680.9788324015,"c":21930.8259326567,"v":966830.1726899781,"t":1710522000}
+{"o":21930.8259326567,"h":22753.0700422445,"l":21812.6529082895,"c":22597.4487687992,"v":1064248.1377553514,"t":1710525600}
+{"o":22597.4487687992,"h":22858.170320746,"l":22025.5899765034,"c":22133.6176126152,"v":1089933.2709853114,"t":1710529200}
+{"o":22133.6176126152,"h":22183.9322368849,"l":21206.7976779586,"c":21381.4527234043,"v":1187167.1266332027,"t":1710532800}
+{"o":21381.4527234043,"h":21728.4083892083,"l":21307.3878350403,"c":21677.4867568437,"v":682832.7330347263,"t":1710536400}
+{"o":21677.4867568437,"h":22262.4249419254,"l":21594.2531938912,"c":22262.4249419254,"v":658036.3233385812,"t":1710540000}
+{"o":22262.4249419254,"h":22437.9542312538,"l":22004.0357370338,"c":22225.9222579039,"v":793198.3836350087,"t":1710543600}
+{"o":22225.9222579039,"h":22324.0354220087,"l":21824.7210513516,"c":21916.1799830552,"v":756328.9526505619,"t":1710547200}
+{"o":21916.1799830552,"h":22564.3759014606,"l":21832.3846570262,"c":22382.0033743184,"v":865407.3192427534,"t":1710550800}
+{"o":22382.0033743184,"h":22541.1831983504,"l":22184.3025822688,"c":22518.8929554238,"v":838872.4948848005,"t":1710554400}
+{"o":22518.8929554238,"h":22873.5634824118,"l":22421.0316697112,"c":22696.087733876,"v":1120986.4416221743,"t":1710558000}
+{"o":22696.087733876,"h":22986.5794878385,"l":22527.0116861712,"c":22741.9729197912,"v":1041493.5013303141,"t":1710561600}
+{"o":22741.9729197912,"h":23335.1230542692,"l":22420.8584344428,"c":23248.3426887132,"v":1351933.7329305103,"t":1710565200}
+{"o":23248.3426887132,"h":23263.9102577603,"l":22819.434245637,"c":22976.7340649934,"v":959295.5506303959,"t":1710568800}
+{"o":22976.7340649934,"h":23429.4370179768,"l":22916.2103971739,"c":23338.1739137833,"v":1026620.6261418845,"t":1710572400}
+{"o":23338.1739137833,"h":23486.6103728048,"l":23152.82622312,"c":23198.1111162916,"v":712614.4777704858,"t":1710576000}
+{"o":23198.1111162916,"h":23554.8025456968,"l":23157.4421457027,"c":23488.3931542993,"v":1072791.4804636911,"t":1710579600}
+{"o":23488.3931542993,"h":23955.7366659961,"l":23367.938923805,"c":23681.5635518521,"v":1254375.4837577387,"t":1710583200}
+{"o":23681.5635518521,"h":23865.3605809024,"l":22962.3805050262,"c":23318.5485919292,"v":1516020.0318176763,"t":1710586800}
+{"o":23318.5485919292,"h":23546.5432733285,"l":22738.3701839017,"c":23093.1793116158,"v":1464470.777413466,"t":1710590400}
+{"o":23093.1793116158,"h":23426.0840012755,"l":22845.5048598902,"c":22853.6022584574,"v":1204559.2236896909,"t":1710594000}
+{"o":22853.6022584574,"h":23137.9753448577,"l":22738.5932108757,"c":23064.7591379965,"v":1286319.857225846,"t":1710597600}
+{"o":23064.7591379965,"h":23712.8530907975,"l":22875.3563505745,"c":23602.376357555,"v":1188344.6121583204,"t":1710601200}
+{"o":23602.376357555,"h":23660.2726332738,"l":23131.0304760708,"c":23323.0121500404,"v":1290178.2944459256,"t":1710604800}
+{"o":23323.0121500404,"h":23396.3986026701,"l":22297.4459829959,"c":22776.8849704477,"v":1527790.3718531013,"t":1710608400}
+{"o":22776.8849704477,"h":22907.4993043098,"l":21512.5964127412,"c":22124.1460875075,"v":1666440.4399746852,"t":1710612000}
+{"o":22124.1460875075,"h":22514.465315676,"l":21607.5108317988,"c":21765.8177378591,"v":1057492.0411915472,"t":1710615600}
+{"o":21765.8177378591,"h":22479.1779865174,"l":21434.9723833117,"c":22124.3002753647,"v":906296.813194226,"t":1710619200}
+{"o":22124.3002753647,"h":22311.7560031644,"l":21359.8050395493,"c":21815.6225295296,"v":993699.0925024832,"t":1710622800}
+{"o":21815.6225295296,"h":22227.9311089491,"l":21125.685828177,"c":21891.091418167,"v":874612.3985286055,"t":1710626400}
+{"o":21891.091418167,"h":22268.0599709316,"l":21419.7446617127,"c":22020.0678384526,"v":1159998.7584841934,"t":1710630000}
+{"o":22020.0678384526,"h":22912.970281521,"l":21972.5966154676,"c":22049.1451154333,"v":991775.4983417386,"t":1710633600}
+{"o":22049.1451154333,"h":22606.5153733774,"l":22041.6813417929,"c":22596.3319275213,"v":720744.0128839369,"t":1710637200}
+{"o":22596.3319275213,"h":22754.5985197202,"l":22263.512033787,"c":22674.8074651456,"v":786132.5688652333,"t":1710640800}
+{"o":22674.8074651456,"h":22722.0998505785,"l":22235.0229944973,"c":22550.7248521311,"v":901127.640598295,"t":1710644400}
+{"o":22550.7248521311,"h":22600.2135518149,"l":22094.6503608982,"c":22242.1286781178,"v":984940.7523112305,"t":1710648000}
+{"o":22242.1286781178,"h":22752.9078799217,"l":22115.3053897313,"c":22718.7223582583,"v":1345594.5233993202,"t":1710651600}
+{"o":22718.7223582583,"h":22998.958024456,"l":22120.5459964347,"c":22139.95094118,"v":1801971.3644683107,"t":1710655200}
+{"o":22139.95094118,"h":22294.0956713268,"l":21595.6514860281,"c":22000.3439923622,"v":1805657.1571022091,"t":1710658800}
+{"o":22000.3439923622,"h":22714.5739052107,"l":21734.6447689663,"c":22553.8211028018,"v":1228661.1813016022,"t":1710662400}
+{"o":22553.8211028018,"h":22699.2207021447,"l":22348.8624478034,"c":22461.5245420114,"v":909777.918145014,"t":1710666000}
+{"o":22461.5245420114,"h":23467.8861613298,"l":22459.6336194959,"c":23350.8286090517,"v":962500.706418558,"t":1710669600}
+{"o":23350.8286090517,"h":23426.0375343224,"l":23118.3290635664,"c":23182.9440373435,"v":870649.0126360357,"t":1710673200}
+{"o":23182.9440373435,"h":23647.0037255215,"l":22781.5271895351,"c":22931.4329101245,"v":1261674.9492819633,"t":1710676800}
+{"o":22931.4329101245,"h":23355.0585580804,"l":22858.3268853581,"c":23342.0045596543,"v":981556.9286590923,"t":1710680400}
+{"o":23342.0045596543,"h":23350.9247479598,"l":23022.2283596439,"c":23271.054728867,"v":898104.6493982773,"t":1710684000}
+{"o":23271.054728867,"h":23702.5260836869,"l":23045.1830471827,"c":23652.3984470938,"v":839305.2712214023,"t":1710687600}
+{"o":23652.3984470938,"h":23730.2308234043,"l":23206.8022155755,"c":23358.6969175142,"v":768975.6131966382,"t":1710691200}
+{"o":23358.6969175142,"h":23705.6819363046,"l":23262.7110411551,"c":23685.1286892782,"v":692371.5649790858,"t":1710694800}
+{"o":23685.1286892782,"h":23966.6459335374,"l":23478.1685060501,"c":23597.8040784373,"v":812166.5985191189,"t":1710698400}
+{"o":23597.8040784373,"h":23794.7001369718,"l":23535.4462406371,"c":23679.6228078203,"v":601916.4549758784,"t":1710702000}
+{"o":23679.6228078203,"h":23945.4140901198,"l":23580.3579044346,"c":23802.4682499108,"v":668063.1550127338,"t":1710705600}
+{"o":23802.4682499108,"h":23990.2961045023,"l":23716.5667861762,"c":23790.5234821324,"v":609476.3294992066,"t":1710709200}
+{"o":23790.5234821324,"h":24701.957027353,"l":23714.9801450238,"c":24288.064935956,"v":816189.8079290998,"t":1710712800}
+{"o":24288.064935956,"h":24622.4076914615,"l":23976.0010793352,"c":24382.7900485282,"v":1073172.8427689029,"t":1710716400}
+{"o":24382.7900485282,"h":24411.583158635,"l":23442.8857061291,"c":23683.7960958032,"v":789788.1639312732,"t":1710720000}
+{"o":23683.7960958032,"h":24189.5832830884,"l":23431.1462931216,"c":24067.0332626485,"v":712322.3843982281,"t":1710723600}
+{"o":24067.0332626485,"h":24670.9919531053,"l":23965.8639533326,"c":24533.0570966651,"v":650388.5291081815,"t":1710727200}
+{"o":24533.0570966651,"h":24842.6412933159,"l":24426.2294697524,"c":24631.9440875202,"v":796900.0810189919,"t":1710730800}
+{"o":24631.9440875202,"h":24779.2620689891,"l":24275.2151773458,"c":24550.9201043606,"v":721043.1352079588,"t":1710734400}
+{"o":24550.9201043606,"h":24748.00028348,"l":24386.4593211307,"c":24604.3968848376,"v":679368.6329557714,"t":1710738000}
+{"o":24604.3968848376,"h":24703.6247026881,"l":24311.4364764202,"c":24344.4006878681,"v":553093.5556524626,"t":1710741600}
+{"o":24344.4006878681,"h":24647.6185689657,"l":23901.2455664444,"c":24553.2033587248,"v":1387473.1868946529,"t":1710745200}
+{"o":24553.2033587248,"h":24639.1889490135,"l":24009.218180794,"c":24520.0753980256,"v":2462795.5334035805,"t":1710748800}
+{"o":24520.0753980256,"h":25159.1959986818,"l":24189.0536560407,"c":25042.4820367876,"v":2974229.0219793753,"t":1710752400}
+{"o":25042.4820367876,"h":25616.8557328675,"l":24974.0401624781,"c":25247.4599565929,"v":3669253.7085433099,"t":1710756000}
+{"o":25247.4599565929,"h":25301.0849244165,"l":24831.9951435179,"c":25180.4037337994,"v":2479465.568923383,"t":1710759600}
+{"o":25180.4037337994,"h":25283.0713532591,"l":24843.9060406367,"c":25244.2543781852,"v":1764218.4759631867,"t":1710763200}
+{"o":25244.2543781852,"h":25539.7721091182,"l":24385.2881484626,"c":24762.5598047187,"v":1833384.7410095187,"t":1710766800}
+{"o":24762.5598047187,"h":26172.0824860809,"l":23985.8999020863,"c":24265.9358307718,"v":1573011.7073878238,"t":1710770400}
+{"o":24265.9358307718,"h":24652.5225189342,"l":22799.6069570421,"c":24626.3744712171,"v":1325990.7262531882,"t":1710774000}
+{"o":24626.3744712171,"h":27431.8410693162,"l":23650.8941610917,"c":24117.2058444907,"v":1403785.0268847116,"t":1710777600}
+{"o":24117.2058444907,"h":24466.2422333488,"l":23632.9691869503,"c":23905.6549284948,"v":1418415.627074166,"t":1710781200}
+{"o":23905.6549284948,"h":24209.2103086229,"l":23784.9465989248,"c":24082.5348109232,"v":852048.6275664879,"t":1710784800}
+{"o":24082.5348109232,"h":24341.2887013018,"l":23862.0954041234,"c":23974.7698871942,"v":711070.3127070972,"t":1710788400}
+{"o":23974.7698871942,"h":24455.35301609,"l":23974.7698871942,"c":24218.9245549019,"v":642338.8635003632,"t":1710792000}
+{"o":24218.9245549019,"h":24770.9731549704,"l":24133.8448546985,"c":24398.8115527286,"v":786127.9845504642,"t":1710795600}
+{"o":24398.8115527286,"h":24535.1373574859,"l":23797.0639918931,"c":23947.2498878089,"v":1366820.6260094563,"t":1710799200}
+{"o":23947.2498878089,"h":24175.9408178843,"l":23605.2011548321,"c":23698.5801507821,"v":1126042.7845711182,"t":1710802800}
+{"o":23698.5801507821,"h":24109.3002797409,"l":23320.9104974632,"c":23442.460395096,"v":1528959.5097281646,"t":1710806400}
+{"o":23442.460395096,"h":23520.3664977488,"l":22319.305032753,"c":22720.4964520168,"v":2070014.4052499866,"t":1710810000}
+{"o":22720.4964520168,"h":23107.7646219902,"l":21977.9166601302,"c":22198.8693127917,"v":1313385.5681587197,"t":1710813600}
+{"o":22198.8693127917,"h":22512.6831361371,"l":21642.0089545263,"c":22296.7980633964,"v":1253867.5274014361,"t":1710817200}
+{"o":22296.7980633964,"h":23053.2857204371,"l":22192.9182595075,"c":22565.7828902857,"v":1929075.9734468099,"t":1710820800}
+{"o":22565.7828902857,"h":22862.7518262878,"l":22132.8958147834,"c":22435.3168595888,"v":2283445.2220813427,"t":1710824400}
+{"o":22435.3168595888,"h":22763.862349264,"l":21829.3338545044,"c":22262.1747309159,"v":1406898.6414693482,"t":1710828000}
+{"o":22262.1747309159,"h":22617.5222581971,"l":21599.4444619838,"c":22504.3038215909,"v":1567829.3909320389,"t":1710831600}
+{"o":22504.3038215909,"h":22538.0517939359,"l":20664.5155127019,"c":21257.8219802901,"v":1353468.0081256733,"t":1710835200}
+{"o":21257.8219802901,"h":21829.8908654649,"l":20706.1460562229,"c":21685.7255605277,"v":1317696.0389970355,"t":1710838800}
+{"o":21685.7255605277,"h":21732.7409254347,"l":20849.054691988,"c":21226.1700983633,"v":995781.1085462508,"t":1710842400}
+{"o":21226.1700983633,"h":21638.6433781936,"l":20553.5783350376,"c":21502.2790837352,"v":1237519.6412636382,"t":1710846000}
+{"o":21502.2790837352,"h":22860.4691422345,"l":21422.3944609404,"c":22144.934944954,"v":1210239.7661357392,"t":1710849600}
+{"o":22144.934944954,"h":22239.4871635954,"l":21719.2571069206,"c":21955.4266075404,"v":917942.3820741206,"t":1710853200}
+{"o":21955.4266075404,"h":21984.7173715372,"l":21396.3440912969,"c":21670.4445442694,"v":845336.1690586904,"t":1710856800}
+{"o":21670.4445442694,"h":22318.3063090016,"l":21130.8467038424,"c":22115.0499518089,"v":1034016.498378701,"t":1710860400}
+{"o":22115.0499518089,"h":22524.9087050336,"l":21941.0753796881,"c":22257.4115123562,"v":1154417.7925811517,"t":1710864000}
+{"o":22257.4115123562,"h":22576.4585272889,"l":21994.7651885446,"c":22181.623927932,"v":954030.1212898537,"t":1710867600}
+{"o":22181.623927932,"h":22219.3038990147,"l":21699.3561389275,"c":21936.0981311368,"v":653937.9874887414,"t":1710871200}
+{"o":21936.0981311368,"h":22321.9402768831,"l":21771.0104183376,"c":21969.3289599419,"v":725209.1584181702,"t":1710874800}
+{"o":21969.3289599419,"h":22063.6611282494,"l":20998.4319973384,"c":21171.9372030967,"v":899256.1277369519,"t":1710878400}
+{"o":21171.9372030967,"h":21253.0068295602,"l":20623.7888742293,"c":20907.6142958043,"v":747858.9533629199,"t":1710882000}
+{"o":20907.6142958043,"h":20976.5172709832,"l":19830.5366080706,"c":20471.3414450504,"v":1598058.2464201266,"t":1710885600}
+{"o":20471.3414450504,"h":20795.4598257365,"l":19706.8720977952,"c":20540.0257199719,"v":1241209.4523673123,"t":1710889200}
+{"o":20540.0257199719,"h":21350.2222977152,"l":20506.6926398781,"c":21295.5390687062,"v":1185689.1852417237,"t":1710892800}
+{"o":21295.5390687062,"h":21308.0038456679,"l":20566.9507908923,"c":20743.6835774123,"v":968334.4587191873,"t":1710896400}
+{"o":20743.6835774123,"h":21197.2416080299,"l":20687.9969152568,"c":21046.6598013518,"v":625893.617910036,"t":1710900000}
+{"o":21046.6598013518,"h":21392.1582068792,"l":20479.3969241848,"c":20535.522398214,"v":803172.9128041513,"t":1710903600}
+{"o":20535.522398214,"h":20706.8023284014,"l":20122.9872647403,"c":20247.1204022868,"v":877472.3805270307,"t":1710907200}
+{"o":20247.1204022868,"h":20333.5708092489,"l":19499.5888835095,"c":20084.4487116002,"v":925689.8755736776,"t":1710910800}
+{"o":20084.4487116002,"h":20416.3795717958,"l":19987.8641417983,"c":20291.5077456877,"v":565027.5626793602,"t":1710914400}
+{"o":20291.5077456877,"h":21154.6011637459,"l":20237.8208184319,"c":20965.9349762537,"v":671382.2626461835,"t":1710918000}
+{"o":20965.9349762537,"h":21559.7836441774,"l":20471.7309471886,"c":20681.7313561538,"v":576861.367322796,"t":1710921600}
+{"o":20681.7313561538,"h":20926.8589944313,"l":20635.5872569272,"c":20725.6857835426,"v":494217.4482786733,"t":1710925200}
+{"o":20725.6857835426,"h":20838.2077035589,"l":20492.2140380069,"c":20742.5995522492,"v":449790.9193428882,"t":1710928800}
+{"o":20742.5995522492,"h":21185.5229282754,"l":20605.6998165644,"c":20805.2472093626,"v":525412.3599486424,"t":1710932400}
+{"o":20805.2472093626,"h":21388.4040752377,"l":20666.2860373021,"c":21189.3647244813,"v":1070806.6872523478,"t":1710936000}
+{"o":21189.3647244813,"h":21189.3647244813,"l":20749.5593140585,"c":20813.7334070583,"v":1043835.8565544868,"t":1710939600}
+{"o":20813.7334070583,"h":21241.9145763808,"l":20738.3221241286,"c":21163.0808409561,"v":804940.5321443353,"t":1710943200}
+{"o":21163.0808409561,"h":21328.0142370196,"l":20560.2503698394,"c":20633.5318340466,"v":972157.3278797553,"t":1710946800}
+{"o":20633.5318340466,"h":20842.1777404728,"l":20010.5074066147,"c":20318.0624403016,"v":1078545.9916118467,"t":1710950400}
+{"o":20318.0624403016,"h":21020.3177846784,"l":20172.4223469949,"c":20821.2344777788,"v":860643.0841028152,"t":1710954000}
+{"o":20821.2344777788,"h":22316.8253730726,"l":20813.3287031635,"c":22244.4927883929,"v":1221379.0409702186,"t":1710957600}
+{"o":22244.4927883929,"h":22314.311728568,"l":21929.8832847043,"c":22083.2524315869,"v":1035951.762699952,"t":1710961200}
+{"o":22083.2524315869,"h":22817.7219925802,"l":21985.8744698684,"c":22585.3581133985,"v":922724.2186482106,"t":1710964800}
+{"o":22585.3581133985,"h":22993.9885947745,"l":22345.4605598455,"c":22978.3197161829,"v":590161.6755350468,"t":1710968400}
+{"o":22978.3197161829,"h":23385.0253377353,"l":22460.1165546545,"c":22975.8139730259,"v":706037.4026352948,"t":1710972000}
+{"o":22975.8139730259,"h":23532.457452646,"l":22868.3565884248,"c":23203.388029805,"v":797969.2532725714,"t":1710975600}
+{"o":23203.388029805,"h":23708.2033773224,"l":22898.8317367259,"c":23341.3171661028,"v":917794.0782689636,"t":1710979200}
+{"o":23341.3171661028,"h":23461.6846280627,"l":23059.9189214303,"c":23183.3738273558,"v":704193.4774520599,"t":1710982800}
+{"o":23183.3738273558,"h":23358.7285188329,"l":23096.2880973343,"c":23230.862002855,"v":589188.7009652738,"t":1710986400}
+{"o":23230.862002855,"h":23526.835714237,"l":22935.8766343781,"c":23021.2314951362,"v":679638.8389740695,"t":1710990000}
+{"o":23021.2314951362,"h":23149.3349958606,"l":22684.2745892213,"c":22802.1582991187,"v":522435.0058877915,"t":1710993600}
+{"o":22802.1582991187,"h":22942.1561631423,"l":22356.6530007499,"c":22874.6333876129,"v":618028.016294899,"t":1710997200}
+{"o":22874.6333876129,"h":23271.4817522566,"l":22830.8377208107,"c":23056.230800152,"v":1179938.8352654176,"t":1711000800}
+{"o":23056.230800152,"h":23202.9832095934,"l":22780.5247904818,"c":22833.2621975466,"v":1197008.8964414552,"t":1711004400}
+{"o":22833.2621975466,"h":23171.7190547129,"l":22733.1131491268,"c":22738.2695544935,"v":699246.4535000045,"t":1711008000}
+{"o":22738.2695544935,"h":22972.1170416416,"l":22538.4455267246,"c":22687.4483619382,"v":582555.7585293668,"t":1711011600}
+{"o":22687.4483619382,"h":22978.4089554003,"l":22603.4572670451,"c":22876.8012881691,"v":866370.1985973275,"t":1711015200}
+{"o":22876.8012881691,"h":23117.5924407125,"l":22678.5811052414,"c":22856.4423393891,"v":775948.9346248016,"t":1711018800}
+{"o":22856.4423393891,"h":23136.1222603458,"l":22814.9655636179,"c":22943.5757223792,"v":657709.0586729002,"t":1711022400}
+{"o":22943.5757223792,"h":23151.6860490166,"l":22644.1355785026,"c":22648.4223741982,"v":735565.0134502454,"t":1711026000}
+{"o":22648.4223741982,"h":23062.7968352288,"l":22562.6532852024,"c":22732.4245104917,"v":808342.8568629618,"t":1711029600}
+{"o":22732.4245104917,"h":22767.9064310196,"l":22225.5410621773,"c":22413.0450802234,"v":823977.1203419162,"t":1711033200}
+{"o":22413.0450802234,"h":22649.252176861,"l":22177.0966995041,"c":22559.8203377472,"v":697893.438267466,"t":1711036800}
+{"o":22559.8203377472,"h":22738.5602393565,"l":21801.6773680306,"c":21903.5452715595,"v":642705.2459028816,"t":1711040400}
+{"o":21903.5452715595,"h":22006.7854372261,"l":21433.9619008657,"c":21600.4394031931,"v":697789.0557575841,"t":1711044000}
+{"o":21600.4394031931,"h":21697.6219103291,"l":21404.1973108496,"c":21527.7142043316,"v":446912.7155667199,"t":1711047600}
+{"o":21527.7142043316,"h":22020.9335620006,"l":21247.5000396892,"c":21714.679700216,"v":558566.7149272591,"t":1711051200}
+{"o":21714.679700216,"h":21792.9212540065,"l":21465.8031788033,"c":21753.8749068234,"v":347387.7279962667,"t":1711054800}
+{"o":21753.8749068234,"h":21949.3585854375,"l":21547.7723361006,"c":21566.6940782003,"v":406436.4029910705,"t":1711058400}
+{"o":21566.6940782003,"h":21767.6999838752,"l":21534.2741433108,"c":21717.3211708523,"v":378941.5203208042,"t":1711062000}
+{"o":21717.3211708523,"h":22001.4898474137,"l":21504.077419464,"c":21648.0497626049,"v":682827.149699913,"t":1711065600}
+{"o":21648.0497626049,"h":21737.0480108516,"l":21091.6329146027,"c":21111.626833924,"v":598353.163478712,"t":1711069200}
+{"o":21111.626833924,"h":21311.1905718122,"l":21057.6402966922,"c":21283.2785658493,"v":542076.0707321601,"t":1711072800}
+{"o":21283.2785658493,"h":21760.8178973568,"l":21283.2785658493,"c":21653.2254036993,"v":613841.2944762419,"t":1711076400}
+{"o":21653.2254036993,"h":21768.8022663342,"l":21473.0148647706,"c":21689.0986623042,"v":622497.2970592389,"t":1711080000}
+{"o":21689.0986623042,"h":21808.4962440352,"l":21489.0316729145,"c":21730.0286460684,"v":527029.9927587898,"t":1711083600}
+{"o":21730.0286460684,"h":21875.5027833663,"l":21623.9929989472,"c":21813.6042741151,"v":562832.8621040612,"t":1711087200}
+{"o":21813.6042741151,"h":21844.0652946525,"l":21571.7723327024,"c":21654.5180251477,"v":470457.7723953145,"t":1711090800}
+{"o":21654.5180251477,"h":21797.5054299654,"l":21376.8419664237,"c":21440.518164234,"v":410768.7465111128,"t":1711094400}
+{"o":21440.518164234,"h":21561.7804853583,"l":21269.6864429037,"c":21309.0023782231,"v":398298.5409051873,"t":1711098000}
+{"o":21309.0023782231,"h":21389.9895284357,"l":21058.0848076662,"c":21106.4220981276,"v":539291.7081062258,"t":1711101600}
+{"o":21106.4220981276,"h":21224.9473159428,"l":20765.3848948913,"c":20808.888774306,"v":638647.0698300665,"t":1711105200}
+{"o":20808.888774306,"h":21040.3553320544,"l":20701.2871519045,"c":20921.8651320369,"v":623099.6242452684,"t":1711108800}
+{"o":20921.8651320369,"h":21022.6225684235,"l":20340.3057664578,"c":20434.0563333777,"v":729670.8964002097,"t":1711112400}
+{"o":20434.0563333777,"h":20590.1196642823,"l":20279.8430331683,"c":20376.6952771945,"v":736295.6001494561,"t":1711116000}
+{"o":20376.6952771945,"h":20958.1851296857,"l":20363.8882524523,"c":20774.0191991485,"v":725847.3038488809,"t":1711119600}
+{"o":20774.0191991485,"h":20774.1853898571,"l":20374.289848177,"c":20620.8171197683,"v":805404.132340492,"t":1711123200}
+{"o":20620.8171197683,"h":20891.9114340481,"l":20554.3476293736,"c":20888.4683630097,"v":560973.789767233,"t":1711126800}
+{"o":20888.4683630097,"h":20955.6604116901,"l":20713.5230316724,"c":20835.1171206018,"v":463463.4601832938,"t":1711130400}
+{"o":20835.1171206018,"h":21205.5384871133,"l":20688.3583341795,"c":20921.5787478251,"v":385960.9657288748,"t":1711134000}
+{"o":20921.5787478251,"h":20995.6343045633,"l":20622.4920069693,"c":20704.6561431284,"v":422704.5711825365,"t":1711137600}
+{"o":20704.6561431284,"h":20738.2167752432,"l":20301.1044931364,"c":20602.1337197543,"v":570419.9576693604,"t":1711141200}
+{"o":20602.1337197543,"h":20677.2968857343,"l":20335.1930195926,"c":20604.129818071,"v":406267.3564708353,"t":1711144800}
+{"o":20604.129818071,"h":21188.7922144726,"l":20571.5755202903,"c":21167.990955312,"v":452619.3735811998,"t":1711148400}
+{"o":21167.990955312,"h":21214.9993837971,"l":20996.342429976,"c":21021.3011145323,"v":389877.2594826409,"t":1711152000}
+{"o":21021.3011145323,"h":21547.1573767854,"l":21005.8981973384,"c":21378.1636129088,"v":474863.1385257517,"t":1711155600}
+{"o":21378.1636129088,"h":21412.5317095271,"l":21067.3687078971,"c":21184.2030337889,"v":415830.3822189746,"t":1711159200}
+{"o":21184.2030337889,"h":21184.9645235278,"l":20617.3920921826,"c":20805.3510569148,"v":442164.1988285932,"t":1711162800}
+{"o":20805.3510569148,"h":20960.48412697,"l":20770.7434129975,"c":20815.8068499587,"v":348481.5701726404,"t":1711166400}
+{"o":20815.8068499587,"h":20933.4151886463,"l":20743.4724851153,"c":20892.4771121648,"v":296112.832500594,"t":1711170000}
+{"o":20892.4771121648,"h":21115.6574686139,"l":20797.4601198802,"c":21060.5717062587,"v":335955.4091630667,"t":1711173600}
+{"o":21060.5717062587,"h":21480.4070261974,"l":21046.5581039466,"c":21292.8135212235,"v":378833.5164862087,"t":1711177200}
+{"o":21292.8135212235,"h":21427.5282817473,"l":21137.293540929,"c":21272.6101340102,"v":355562.3962017356,"t":1711180800}
+{"o":21272.6101340102,"h":21314.797161817,"l":20922.1312286441,"c":21216.6723444781,"v":293693.5455503369,"t":1711184400}
+{"o":21216.6723444781,"h":21381.7969722841,"l":21126.4472255759,"c":21152.4549706354,"v":275931.3498237332,"t":1711188000}
+{"o":21152.4549706354,"h":21317.1669516523,"l":21114.1438313929,"c":21269.6202111287,"v":291652.3772541452,"t":1711191600}
+{"o":21269.6202111287,"h":21479.7880276114,"l":21168.7005367802,"c":21413.9651087416,"v":302720.5803909045,"t":1711195200}
+{"o":21413.9651087416,"h":21489.8809537279,"l":21190.5796007607,"c":21402.7121898769,"v":365346.440307097,"t":1711198800}
+{"o":21402.7121898769,"h":21682.1729261608,"l":21221.3570773663,"c":21503.7398199174,"v":453232.3177393684,"t":1711202400}
+{"o":21503.7398199174,"h":21595.9751459228,"l":20913.6970685961,"c":21194.3595255861,"v":432607.6691344967,"t":1711206000}
+{"o":21194.3595255861,"h":21396.560301959,"l":21036.4857580322,"c":21215.0625897942,"v":373523.5362428201,"t":1711209600}
+{"o":21215.0625897942,"h":21363.8007543941,"l":21115.1503953717,"c":21282.5517622077,"v":408013.6816069016,"t":1711213200}
+{"o":21282.5517622077,"h":21403.0650095016,"l":21241.3507905414,"c":21295.7271307894,"v":348267.8564759818,"t":1711216800}
+{"o":21295.7271307894,"h":21420.3683276112,"l":21125.0199206439,"c":21153.8692997232,"v":285920.6788189639,"t":1711220400}
+{"o":21153.8692997232,"h":21239.3591368674,"l":20933.2932808004,"c":20945.3482121958,"v":338411.7665822142,"t":1711224000}
+{"o":20945.3482121958,"h":21157.7539984737,"l":20885.8427692986,"c":21061.3402003892,"v":315045.7176085183,"t":1711227600}
+{"o":21061.3402003892,"h":21234.7778504098,"l":21005.019781803,"c":21148.5029015976,"v":269366.2100567606,"t":1711231200}
+{"o":21148.5029015976,"h":21211.9728156359,"l":20829.3003348825,"c":20892.5045192258,"v":343085.0761964815,"t":1711234800}
+{"o":20892.5045192258,"h":21463.2725755984,"l":20829.9329264409,"c":21296.610651213,"v":386571.486700866,"t":1711238400}
+{"o":21296.610651213,"h":21354.2643881655,"l":21199.0119986161,"c":21289.0122275545,"v":326293.0685283063,"t":1711242000}
+{"o":21289.0122275545,"h":21328.3532761274,"l":21042.6183172506,"c":21099.526468573,"v":262463.7347679578,"t":1711245600}
+{"o":21099.526468573,"h":21153.9639402578,"l":20771.8713874103,"c":20783.4070495992,"v":320088.5463489016,"t":1711249200}
+{"o":20783.4070495992,"h":20925.563053607,"l":20726.5338733942,"c":20904.234163115,"v":281305.1164251165,"t":1711252800}
+{"o":20904.234163115,"h":21044.6096883529,"l":20816.2306888466,"c":20978.9467352315,"v":215010.8833143541,"t":1711256400}
+{"o":20978.9467352315,"h":21037.5984537103,"l":20798.5264120561,"c":20894.9639870389,"v":220748.4873748514,"t":1711260000}
+{"o":20894.9639870389,"h":20998.1941599301,"l":20815.7575692772,"c":20982.3691036056,"v":208818.953672897,"t":1711263600}
+{"o":20982.3691036056,"h":21294.9301124047,"l":20910.6333009413,"c":21263.3314929959,"v":291321.8895853597,"t":1711267200}
+{"o":21263.3314929959,"h":21296.3499173403,"l":20988.8008791589,"c":21065.5324503005,"v":229597.7570112818,"t":1711270800}
+{"o":21065.5324503005,"h":21217.1852206875,"l":21041.5850516732,"c":21131.6982091114,"v":240136.2254481683,"t":1711274400}
+{"o":21131.6982091114,"h":21197.1208672485,"l":21004.8550515156,"c":21153.8845453699,"v":211165.1054132665,"t":1711278000}
+{"o":21153.8845453699,"h":21403.5305680834,"l":21085.5605375469,"c":21362.7071954151,"v":299323.1824828592,"t":1711281600}
+{"o":21362.7071954151,"h":21406.9557334041,"l":21173.2602731983,"c":21198.0697382341,"v":276611.9401868111,"t":1711285200}
+{"o":21198.0697382341,"h":21455.7479271726,"l":21183.4377388981,"c":21392.8702516467,"v":335534.8706300234,"t":1711288800}
+{"o":21392.8702516467,"h":21426.3129929577,"l":21248.8893429314,"c":21321.1386965131,"v":372309.5977763629,"t":1711292400}
+{"o":21321.1386965131,"h":21407.5910919075,"l":21056.9450149775,"c":21075.4647071862,"v":356131.9359484169,"t":1711296000}
+{"o":21075.4647071862,"h":21123.4792319698,"l":20856.3124090091,"c":21054.0624960205,"v":428918.4680473235,"t":1711299600}
+{"o":21054.0624960205,"h":21374.9350743579,"l":21049.6840762757,"c":21327.86510298,"v":357594.4267258386,"t":1711303200}
+{"o":21327.86510298,"h":21405.0298444398,"l":21268.6535636201,"c":21308.0505024373,"v":308044.331274509,"t":1711306800}
+{"o":21308.0505024373,"h":21727.1106973252,"l":21225.2973912489,"c":21639.3501737478,"v":401970.4720140536,"t":1711310400}
+{"o":21639.3501737478,"h":22091.5081450857,"l":21639.3501737478,"c":22011.787595182,"v":560430.3269153802,"t":1711314000}
+{"o":22011.787595182,"h":22431.4038112398,"l":22007.7152273313,"c":22378.3923775416,"v":469546.5408910051,"t":1711317600}
+{"o":22378.3923775416,"h":22593.0180018728,"l":22162.3750670931,"c":22243.8657032032,"v":504667.2375355055,"t":1711321200}
+{"o":22243.8657032032,"h":22288.6931507198,"l":21895.0203782951,"c":21937.6907349255,"v":430201.761847832,"t":1711324800}
+{"o":21937.6907349255,"h":22174.8433315812,"l":21904.5283759983,"c":22134.7289169297,"v":436582.8800908683,"t":1711328400}
+{"o":22134.7289169297,"h":22343.685757353,"l":22065.1159302759,"c":22286.8025776402,"v":407077.603544676,"t":1711332000}
+{"o":22286.8025776402,"h":22447.7601294718,"l":22228.8427718275,"c":22357.8707133785,"v":348533.6470722323,"t":1711335600}
+{"o":22357.8707133785,"h":22457.1683496229,"l":22240.8907903986,"c":22404.5671109437,"v":350702.7292396975,"t":1711339200}
+{"o":22404.5671109437,"h":22657.3165528696,"l":22311.6630928388,"c":22501.2645238855,"v":323502.6588459554,"t":1711342800}
+{"o":22501.2645238855,"h":22784.8260919262,"l":22439.8435922314,"c":22736.6885563873,"v":275162.6250506047,"t":1711346400}
+{"o":22736.6885563873,"h":22947.7712854492,"l":22450.3140921038,"c":22469.6881348385,"v":360117.1427141441,"t":1711350000}
+{"o":22469.6881348385,"h":22704.1118334392,"l":22458.8785161826,"c":22630.7594106589,"v":304334.6312839515,"t":1711353600}
+{"o":22630.7594106589,"h":22925.5657379773,"l":22588.7507291075,"c":22899.8349545687,"v":315539.3608157927,"t":1711357200}
+{"o":22899.8349545687,"h":23286.0941869536,"l":22826.5078379669,"c":22936.0004227071,"v":431990.0042836014,"t":1711360800}
+{"o":22936.0004227071,"h":23053.9247141504,"l":22692.8529836248,"c":22740.0601233357,"v":365662.3894376922,"t":1711364400}
+{"o":22740.0601233357,"h":22833.9323678,"l":22527.7216732672,"c":22643.3193980345,"v":368042.0934326861,"t":1711368000}
+{"o":22643.3193980345,"h":23086.1599879172,"l":22546.2663548102,"c":23048.0743205243,"v":392800.2854346604,"t":1711371600}
+{"o":23048.0743205243,"h":23808.3272620859,"l":22887.1838442268,"c":23292.2577470136,"v":716057.9019732348,"t":1711375200}
+{"o":23292.2577470136,"h":23409.6102729182,"l":23069.0688255732,"c":23324.5377587585,"v":622285.0527078296,"t":1711378800}
+{"o":23324.5377587585,"h":23422.603652919,"l":23005.6278630043,"c":23343.7920557971,"v":613261.5793730014,"t":1711382400}
+{"o":23343.7920557971,"h":23549.4310063111,"l":23253.2102912507,"c":23367.241936811,"v":589842.2065116076,"t":1711386000}
+{"o":23367.241936811,"h":23452.406801763,"l":23195.4925269691,"c":23268.5174833456,"v":404285.2162189232,"t":1711389600}
+{"o":23268.5174833456,"h":23319.3525191182,"l":23074.4050675592,"c":23268.425692638,"v":465247.991764376,"t":1711393200}
+{"o":23268.425692638,"h":23371.2310683597,"l":23140.3604076446,"c":23216.1447134026,"v":387314.7722268896,"t":1711396800}
+{"o":23216.1447134026,"h":23290.737673417,"l":22847.681108609,"c":22930.4232440852,"v":461740.5860913051,"t":1711400400}
+{"o":22930.4232440852,"h":23152.1229994492,"l":22860.8111990931,"c":23083.3839917991,"v":424592.9938557047,"t":1711404000}
+{"o":23083.3839917991,"h":23261.8599713638,"l":22793.9244147163,"c":22857.8749849934,"v":367697.4396329193,"t":1711407600}
+{"o":22857.8749849934,"h":23086.7318389043,"l":22753.6141548417,"c":22862.8534207846,"v":445466.8689961327,"t":1711411200}
+{"o":22862.8534207846,"h":23010.2244952953,"l":22789.468333726,"c":22964.2869107005,"v":334758.5354520082,"t":1711414800}
+{"o":22964.2869107005,"h":23204.1629441218,"l":22874.8392157114,"c":23185.175788466,"v":392998.9081202822,"t":1711418400}
+{"o":23185.175788466,"h":23244.9653798184,"l":23077.8164255584,"c":23185.7792057887,"v":345225.8985353514,"t":1711422000}
+{"o":23185.7792057887,"h":23511.8427538084,"l":23149.3280425641,"c":23468.4867880894,"v":380668.4459296105,"t":1711425600}
+{"o":23468.4867880894,"h":23726.0688719811,"l":23408.279203264,"c":23569.5841604157,"v":441391.8614009998,"t":1711429200}
+{"o":23569.5841604157,"h":23684.0652887495,"l":23429.7445682757,"c":23646.8745656103,"v":595380.1511578533,"t":1711432800}
+{"o":23646.8745656103,"h":23783.1724367128,"l":23446.5037093743,"c":23482.1639994153,"v":762819.3311960201,"t":1711436400}
+{"o":23482.1639994153,"h":23578.0888461819,"l":23271.3366405112,"c":23510.0484204644,"v":612410.2368357249,"t":1711440000}
+{"o":23510.0484204644,"h":23666.6264664988,"l":23404.9602731646,"c":23635.1628501609,"v":424894.665459368,"t":1711443600}
+{"o":23635.1628501609,"h":23761.1545864614,"l":23539.3196621894,"c":23611.68313531,"v":440613.1263263805,"t":1711447200}
+{"o":23611.68313531,"h":23739.5009511801,"l":23527.2982898582,"c":23564.1427573359,"v":486436.057965146,"t":1711450800}
+{"o":23564.1427573359,"h":23675.1575967218,"l":23389.6037278767,"c":23562.4618475599,"v":499588.5687298406,"t":1711454400}
+{"o":23562.4618475599,"h":23620.2296327682,"l":23165.3984388614,"c":23317.4282232852,"v":743360.8596626319,"t":1711458000}
+{"o":23317.4282232852,"h":23385.8528284724,"l":22931.977366337,"c":23216.6267676563,"v":1240480.545082072,"t":1711461600}
+{"o":23216.6267676563,"h":23228.7078586042,"l":22777.6251396758,"c":23046.6213798749,"v":781057.2129540882,"t":1711465200}
+{"o":23046.6213798749,"h":23201.6960306515,"l":22548.1580741989,"c":22671.563913101,"v":712419.0228572409,"t":1711468800}
+{"o":22671.563913101,"h":22875.3766843816,"l":22522.3145205887,"c":22822.0409396261,"v":540307.1422538998,"t":1711472400}
+{"o":22822.0409396261,"h":23150.1572380552,"l":22754.814342348,"c":22902.9517313462,"v":437692.5521795145,"t":1711476000}
+{"o":22902.9517313462,"h":22961.4020664636,"l":22657.3848977845,"c":22762.2872867894,"v":533698.8065822752,"t":1711479600}
+{"o":22762.2872867894,"h":22991.7837991827,"l":22748.8263000361,"c":22970.6652932119,"v":486189.9451757885,"t":1711483200}
+{"o":22970.6652932119,"h":23300.0127673663,"l":22893.4095447431,"c":23139.1411448664,"v":418626.0873871145,"t":1711486800}
+{"o":23139.1411448664,"h":23289.5955202018,"l":22955.8560829146,"c":23258.1229435,"v":458498.5346974599,"t":1711490400}
+{"o":23258.1229435,"h":23297.3266741204,"l":23031.7530366233,"c":23039.243445272,"v":427518.2129884121,"t":1711494000}
+{"o":23039.243445272,"h":23273.1749463124,"l":22815.5506396569,"c":23259.2021917669,"v":605207.2456684929,"t":1711497600}
+{"o":23259.2021917669,"h":23316.3775683843,"l":23006.0582110119,"c":23048.0505590558,"v":542739.2798047842,"t":1711501200}
+{"o":23048.0505590558,"h":23199.6758295073,"l":22909.0910645412,"c":23196.4230961886,"v":467444.8593605473,"t":1711504800}
+{"o":23196.4230961886,"h":23200.7851381535,"l":22875.9735386512,"c":22991.3285654926,"v":527222.1676264369,"t":1711508400}
+{"o":22991.3285654926,"h":23070.8328560117,"l":22731.3496202582,"c":22872.1813617187,"v":526708.7394574899,"t":1711512000}
+{"o":22872.1813617187,"h":23028.969740265,"l":22767.992007677,"c":23002.559113995,"v":368799.8971196701,"t":1711515600}
+{"o":23002.559113995,"h":23053.223849348,"l":22276.6124990403,"c":22940.147364709,"v":445609.9890165981,"t":1711519200}
+{"o":22940.147364709,"h":22979.4324343088,"l":22492.7312796184,"c":22596.6353423768,"v":460025.0870906182,"t":1711522800}
+{"o":22596.6353423768,"h":22706.1695799056,"l":22367.7823944629,"c":22396.0970019916,"v":400309.5988659647,"t":1711526400}
+{"o":22396.0970019916,"h":22541.9051020355,"l":22200.558631177,"c":22505.947908941,"v":490299.0413946016,"t":1711530000}
+{"o":22505.947908941,"h":22615.559998798,"l":22435.0206300108,"c":22565.3858528776,"v":409541.5648297378,"t":1711533600}
+{"o":22565.3858528776,"h":22821.2909204991,"l":22405.1534348558,"c":22793.988701077,"v":401593.6185252172,"t":1711537200}
+{"o":22793.988701077,"h":22833.0807962089,"l":22509.1390160874,"c":22632.4498871659,"v":433129.7207366778,"t":1711540800}
+{"o":22632.4498871659,"h":23129.8705418571,"l":22383.5690496333,"c":22449.1631564867,"v":833665.1403454186,"t":1711544400}
+{"o":22449.1631564867,"h":22538.6836882939,"l":21854.5989968174,"c":22380.7370903075,"v":959571.2404483759,"t":1711548000}
+{"o":22380.7370903075,"h":22457.1330635676,"l":21887.7992526321,"c":21887.7992526321,"v":647486.5313502687,"t":1711551600}
+{"o":21887.7992526321,"h":22176.7066564272,"l":21783.3280479837,"c":22148.1240081964,"v":632002.9770094092,"t":1711555200}
+{"o":22148.1240081964,"h":22294.1796053407,"l":22072.5355720716,"c":22144.0388190025,"v":403250.1024721296,"t":1711558800}
+{"o":22144.0388190025,"h":22228.160716914,"l":21907.9002547796,"c":21938.2634445598,"v":439032.0596771179,"t":1711562400}
+{"o":21938.2634445598,"h":22138.2064106387,"l":21896.5103534374,"c":22082.1841494908,"v":377219.3842139562,"t":1711566000}
+{"o":22082.1841494908,"h":22398.6209913001,"l":21999.6597044497,"c":22391.5737026723,"v":423981.5515513067,"t":1711569600}
+{"o":22391.5737026723,"h":22439.5910324323,"l":22160.0231258997,"c":22292.8588622071,"v":388168.2869830016,"t":1711573200}
+{"o":22292.8588622071,"h":22635.8046738665,"l":22254.2515871014,"c":22609.8858778214,"v":408454.426421199,"t":1711576800}
+{"o":22609.8858778214,"h":22613.5185616915,"l":22332.8696933502,"c":22519.4897868861,"v":391220.8861703369,"t":1711580400}
+{"o":22519.4897868861,"h":22749.0715469223,"l":22408.5615824258,"c":22551.5053951016,"v":584260.452812909,"t":1711584000}
+{"o":22551.5053951016,"h":22604.1871821011,"l":22193.8169636052,"c":22291.2605952584,"v":453867.9569257461,"t":1711587600}
+{"o":22291.2605952584,"h":22376.0362643596,"l":21901.5315449161,"c":21996.2345373597,"v":545387.1038412243,"t":1711591200}
+{"o":21996.2345373597,"h":22082.9596382961,"l":21828.4921878025,"c":22031.8702412014,"v":436690.3052074439,"t":1711594800}
+{"o":22031.8702412014,"h":22242.1090792227,"l":8784.7356661143,"c":8903.9074906009,"v":406778.4536258844,"t":1711598400}
+{"o":8903.9074906009,"h":8949.0467961969,"l":8878.3687503295,"c":8904.6800797918,"v":332992.5334935344,"t":1711602000}
+{"o":8904.6800797918,"h":9072.7425031805,"l":8881.8365478385,"c":9060.7467350717,"v":364244.6261114317,"t":1711605600}
+{"o":9060.7467350717,"h":9102.6069299998,"l":9017.0796945399,"c":9083.6577157967,"v":316374.502027866,"t":1711609200}
+{"o":9083.6577157967,"h":9138.1726471473,"l":9058.5935565973,"c":9063.003011807,"v":340285.62165156,"t":1711612800}
+{"o":9063.003011807,"h":9129.4345918194,"l":9043.5667229049,"c":9085.2770138812,"v":340159.3748221896,"t":1711616400}
+{"o":9085.2770138812,"h":9103.6339330632,"l":8987.9860378177,"c":9041.4788041289,"v":408152.8114788883,"t":1711620000}
+{"o":9041.4788041289,"h":9071.2452596718,"l":8954.1923969629,"c":8985.9049250878,"v":352974.0479828155,"t":1711623600}
+{"o":8985.9049250878,"h":9014.8428705938,"l":8875.3489820567,"c":8929.7563239939,"v":405923.7529376522,"t":1711627200}
+{"o":8929.7563239939,"h":9026.5082613073,"l":8860.9359732667,"c":9022.9600762631,"v":514877.4118828775,"t":1711630800}
+{"o":9022.9600762631,"h":9196.2457287693,"l":8980.7110695903,"c":9166.6597096368,"v":683852.4378647153,"t":1711634400}
+{"o":9166.6597096368,"h":9171.5913636117,"l":9019.1815319184,"c":9087.7838603365,"v":586793.7303020451,"t":1711638000}
+{"o":9087.7838603365,"h":9117.266398574,"l":8962.4833117355,"c":8988.3199065848,"v":549867.1159805016,"t":1711641600}
+{"o":8988.3199065848,"h":9000.0219527972,"l":8942.3427576759,"c":8988.8686479169,"v":479297.225039446,"t":1711645200}
+{"o":8988.8686479169,"h":9088.7157899158,"l":8949.5595621361,"c":9031.869695908,"v":440334.9822541228,"t":1711648800}
+{"o":9031.869695908,"h":9120.4643448848,"l":9000.3109125265,"c":9041.391857345,"v":547463.532528175,"t":1711652400}
+{"o":9041.391857345,"h":9146.2255340993,"l":9029.3679198627,"c":9100.3509881978,"v":545649.2304326985,"t":1711656000}
+{"o":9100.3509881978,"h":9171.0701277738,"l":9014.2223516161,"c":9086.5908567416,"v":576151.0694880687,"t":1711659600}
+{"o":9086.5908567416,"h":9217.1031640641,"l":9039.6173197666,"c":9212.1828001262,"v":451362.6339260364,"t":1711663200}
+{"o":9212.1828001262,"h":9281.0843927753,"l":9174.9417301821,"c":9200.2975403558,"v":493996.7089723542,"t":1711666800}
+{"o":9200.2975403558,"h":9203.9074483361,"l":9100.8683926795,"c":9149.9186868779,"v":446949.4197318056,"t":1711670400}
+{"o":9149.9186868779,"h":9256.3926565249,"l":9124.8997434001,"c":9156.2234544937,"v":495941.8148154986,"t":1711674000}
+{"o":9156.2234544937,"h":9223.5277531836,"l":9106.3008183165,"c":9181.1690846509,"v":507326.9627688175,"t":1711677600}
+{"o":9181.1690846509,"h":9235.5493759265,"l":9116.0197550691,"c":9137.1231147863,"v":466443.8620010193,"t":1711681200}
+{"o":9137.1231147863,"h":9173.6427220824,"l":9079.7805524941,"c":9097.6100267939,"v":435310.4577569775,"t":1711684800}
+{"o":9097.6100267939,"h":9125.7212880477,"l":9010.7376071539,"c":9024.0210692139,"v":462952.9531815926,"t":1711688400}
+{"o":9024.0210692139,"h":9075.9618135424,"l":8989.2529519615,"c":9047.9231291431,"v":353687.3951391025,"t":1711692000}
+{"o":9047.9231291431,"h":9073.2311167539,"l":8897.7400555449,"c":8910.0544633268,"v":409293.42825727,"t":1711695600}
+{"o":8910.0544633268,"h":9032.6026602352,"l":8895.6302492406,"c":8997.6355465042,"v":351922.6621630636,"t":1711699200}
+{"o":8997.6355465042,"h":9031.2019167729,"l":8894.7735089322,"c":8913.9644755977,"v":357814.3850476666,"t":1711702800}
+{"o":8913.9644755977,"h":9008.8775345908,"l":8897.0576952903,"c":9003.7968821464,"v":360892.3266623789,"t":1711706400}
+{"o":9003.7968821464,"h":9050.158791845,"l":8980.5090808065,"c":9016.630894292,"v":356535.5957225305,"t":1711710000}
+{"o":9016.630894292,"h":9045.4980213906,"l":8956.654943314,"c":9012.8426346921,"v":406351.1033128157,"t":1711713600}
+{"o":9012.8426346921,"h":9082.2691879645,"l":8980.0794789148,"c":9063.7126466327,"v":498725.3777117218,"t":1711717200}
+{"o":9063.7126466327,"h":9210.7074195396,"l":9034.6006053746,"c":9148.7829503414,"v":584092.3150955115,"t":1711720800}
+{"o":9148.7829503414,"h":9163.9797531129,"l":8947.2583541302,"c":8967.2746986813,"v":682041.9932362582,"t":1711724400}
+{"o":8967.2746986813,"h":9084.8502800572,"l":8954.3968960624,"c":8963.4512619188,"v":597174.6123920849,"t":1711728000}
+{"o":8963.4512619188,"h":9040.0906602812,"l":8952.6154132704,"c":9025.7277753976,"v":671476.6153918322,"t":1711731600}
+{"o":9025.7277753976,"h":9048.0266540748,"l":8965.2610019359,"c":9035.7454187714,"v":607634.9904592095,"t":1711735200}
+{"o":9035.7454187714,"h":9108.5066063053,"l":8997.5080355941,"c":9104.9503765305,"v":630458.2799873208,"t":1711738800}
+{"o":9104.9503765305,"h":9214.9212019997,"l":9064.9555647302,"c":9201.1995952514,"v":618584.9738531271,"t":1711742400}
+{"o":9201.1995952514,"h":9215.4351259693,"l":9090.1011107077,"c":9148.9344779934,"v":644672.5058409896,"t":1711746000}
+{"o":9148.9344779934,"h":9341.9102587203,"l":9135.5554186353,"c":9326.7355031992,"v":563772.0686795012,"t":1711749600}
+{"o":9326.7355031992,"h":9375.6515709234,"l":9279.9042175614,"c":9321.9921852791,"v":631670.7039474623,"t":1711753200}
+{"o":9321.9921852791,"h":9436.7130266289,"l":9262.5038162003,"c":9420.6435907211,"v":649896.0617163791,"t":1711756800}
+{"o":9420.6435907211,"h":9444.5150102706,"l":9325.1759217935,"c":9333.2181685325,"v":634082.0554284863,"t":1711760400}
+{"o":9333.2181685325,"h":9372.538491239,"l":9290.3247820583,"c":9316.0082512211,"v":533113.0774373703,"t":1711764000}
+{"o":9316.0082512211,"h":9374.8037084093,"l":9311.7533374717,"c":9355.3489404553,"v":536390.2790798545,"t":1711767600}
+{"o":9355.3489404553,"h":9633.4717132532,"l":9346.3987695114,"c":9628.2212009567,"v":779021.7793808667,"t":1711771200}
+{"o":9628.2212009567,"h":9703.7163096759,"l":9576.2555453996,"c":9644.5130846782,"v":733349.6627896441,"t":1711774800}
+{"o":9644.5130846782,"h":9698.342674721,"l":9574.680778218,"c":9599.1763086856,"v":744917.8899358142,"t":1711778400}
+{"o":9599.1763086856,"h":9642.8267859574,"l":9489.7098354637,"c":9502.6390387546,"v":730758.3029392186,"t":1711782000}
+{"o":9502.6390387546,"h":9542.8520446775,"l":9373.7193526458,"c":9444.294915979,"v":682327.0811668308,"t":1711785600}
+{"o":9444.294915979,"h":9549.8590436139,"l":9428.0849297565,"c":9508.7806657149,"v":558663.0223087221,"t":1711789200}
+{"o":9508.7806657149,"h":9550.2237427288,"l":9477.9244014007,"c":9507.5600044893,"v":475890.8010013656,"t":1711792800}
+{"o":9507.5600044893,"h":9639.8673593094,"l":9507.5600044893,"c":9599.9293615118,"v":488916.9027649061,"t":1711796400}
+{"o":9599.9293615118,"h":9635.8671499705,"l":9544.7010675831,"c":9608.4991047728,"v":498413.4697176522,"t":1711800000}
+{"o":9608.4991047728,"h":9613.9671739892,"l":9521.3246339153,"c":9568.5273558868,"v":533337.2705417044,"t":1711803600}
+{"o":9568.5273558868,"h":9593.5528755894,"l":9466.1191257729,"c":9504.0585390154,"v":569813.8056161746,"t":1711807200}
+{"o":9504.0585390154,"h":9560.115682757,"l":9477.2771838724,"c":9525.2159687889,"v":678558.3567413904,"t":1711810800}
+{"o":9525.2159687889,"h":9599.695720971,"l":9491.1862516225,"c":9590.0283359963,"v":733675.3604147336,"t":1711814400}
+{"o":9590.0283359963,"h":9603.1284007173,"l":9532.1394947679,"c":9558.9354972554,"v":532634.5898639301,"t":1711818000}
+{"o":9558.9354972554,"h":9594.8588508054,"l":9507.4347391921,"c":9513.5953536811,"v":485741.2132579964,"t":1711821600}
+{"o":9513.5953536811,"h":9541.8886600481,"l":9389.914730419,"c":9489.1194464305,"v":574035.972043477,"t":1711825200}
+{"o":9489.1194464305,"h":9500.8802279934,"l":9438.7240839423,"c":9457.3601752892,"v":430854.2580915273,"t":1711828800}
+{"o":9457.3601752892,"h":9493.9344815733,"l":9402.222857845,"c":9469.9115876867,"v":397780.620733596,"t":1711832400}
+{"o":9469.9115876867,"h":9543.5133839504,"l":9441.8656727022,"c":9517.1133209779,"v":460261.0113453118,"t":1711836000}
+{"o":9517.1133209779,"h":9529.3473965847,"l":9377.1116499882,"c":9422.7353814751,"v":501265.1853030321,"t":1711839600}
+{"o":9422.7353814751,"h":9550.560501933,"l":9399.5808501319,"c":9474.0557063456,"v":536660.428084523,"t":1711843200}
+{"o":9474.0557063456,"h":9569.6641110464,"l":9435.5522641024,"c":9553.4017715967,"v":531878.6465764679,"t":1711846800}
+{"o":9553.4017715967,"h":9573.2068449547,"l":9465.886832127,"c":9484.466737026,"v":548203.4525183358,"t":1711850400}
+{"o":9484.466737026,"h":9517.6392651095,"l":9395.3697684548,"c":9428.1628087521,"v":494455.1013991081,"t":1711854000}
+{"o":9428.1628087521,"h":9493.1316753199,"l":9407.5716429479,"c":9480.1509414865,"v":376372.1931633227,"t":1711857600}
+{"o":9480.1509414865,"h":9546.7058319851,"l":9448.1274130688,"c":9534.0556895472,"v":378071.3370110907,"t":1711861200}
+{"o":9534.0556895472,"h":9546.0425434756,"l":9448.9199543584,"c":9462.3304968607,"v":373035.1923817963,"t":1711864800}
+{"o":9462.3304968607,"h":9569.4637578747,"l":9450.1688352977,"c":9544.3839065554,"v":374269.6918632304,"t":1711868400}
+{"o":9544.3839065554,"h":9572.4416262741,"l":9507.7912909066,"c":9558.725917877,"v":462411.2547512687,"t":1711872000}
+{"o":9558.725917877,"h":9564.7009251046,"l":9486.8776864895,"c":9537.1913517731,"v":490458.0818279352,"t":1711875600}
+{"o":9537.1913517731,"h":9562.6523873253,"l":9479.1100676285,"c":9510.9660336235,"v":413558.4160573506,"t":1711879200}
+{"o":9510.9660336235,"h":9556.2797988451,"l":9479.9643996552,"c":9499.6903307457,"v":366357.8131434062,"t":1711882800}
+{"o":9499.6903307457,"h":9565.3497395959,"l":9481.9938243335,"c":9521.5326751606,"v":384946.9722490637,"t":1711886400}
+{"o":9521.5326751606,"h":9593.0680532429,"l":9489.7065402588,"c":9559.2424095126,"v":500012.2847363994,"t":1711890000}
+{"o":9559.2424095126,"h":9578.1107123464,"l":9499.5775604661,"c":9528.5629955074,"v":484596.5660744924,"t":1711893600}
+{"o":9528.5629955074,"h":9560.6368161148,"l":9484.1455868885,"c":9490.9561087053,"v":513732.8090508675,"t":1711897200}
+{"o":9490.9561087053,"h":9545.3124074767,"l":9481.4236844624,"c":9524.4877796538,"v":511793.1016651909,"t":1711900800}
+{"o":9524.4877796538,"h":9568.730929433,"l":9496.7557274853,"c":9550.5187185223,"v":514315.4525762796,"t":1711904400}
+{"o":9550.5187185223,"h":9675.1856370685,"l":9511.4112281554,"c":9622.8757730193,"v":535381.0856923526,"t":1711908000}
+{"o":9622.8757730193,"h":9773.9673749554,"l":9598.2817791941,"c":9704.2694954182,"v":625682.4684587063,"t":1711911600}
+{"o":9704.2694954182,"h":9743.7542901564,"l":9626.1450853783,"c":9671.9326748583,"v":520101.6161588357,"t":1711915200}
+{"o":9671.9326748583,"h":9700.9151361778,"l":9627.1927465358,"c":9684.4561891219,"v":541950.1439051076,"t":1711918800}
+{"o":9684.4561891219,"h":9758.7932070146,"l":9644.4049746486,"c":9731.0950840688,"v":563996.8691336775,"t":1711922400}
+{"o":9731.0950840688,"h":9876.8170306504,"l":9697.9009808924,"c":9812.6763306282,"v":665198.7212063173,"t":1711926000}
+{"o":9812.6763306282,"h":9862.4525829412,"l":9744.0415530371,"c":9801.2411725624,"v":659809.285582968,"t":1711929600}
+{"o":9801.2411725624,"h":9919.6742484605,"l":9777.8503554855,"c":9851.2722981852,"v":683458.2659706465,"t":1711933200}
+{"o":9851.2722981852,"h":9883.8180016895,"l":9808.5531884746,"c":9838.2058869099,"v":602799.1477044069,"t":1711936800}
+{"o":9838.2058869099,"h":9880.6788077157,"l":9767.3800841867,"c":9829.2071496975,"v":635804.2229976046,"t":1711940400}
+{"o":9829.2071496975,"h":9893.5698752843,"l":9754.5251666162,"c":9759.704548758,"v":627463.2007594107,"t":1711944000}
+{"o":9759.704548758,"h":9799.713536254,"l":9395.8896978344,"c":9454.0120013255,"v":1033054.0400529092,"t":1711947600}
+{"o":9454.0120013255,"h":9628.7888640809,"l":9426.4791107531,"c":9615.702077347,"v":826701.8437735512,"t":1711951200}
+{"o":9615.702077347,"h":9698.4042302159,"l":9592.0866460811,"c":9606.0525155064,"v":525616.2719797484,"t":1711954800}
+{"o":9606.0525155064,"h":9638.3828353135,"l":9479.2449566936,"c":9533.2714048345,"v":610469.7508456717,"t":1711958400}
+{"o":9533.2714048345,"h":9611.336785417,"l":9527.5990695867,"c":9549.1627192512,"v":435340.1057635996,"t":1711962000}
+{"o":9549.1627192512,"h":9592.1717720116,"l":9452.2389699878,"c":9533.5899828304,"v":429089.505620726,"t":1711965600}
+{"o":9533.5899828304,"h":9582.3565700312,"l":9468.9223799861,"c":9471.5874285498,"v":434059.6719671161,"t":1711969200}
+{"o":9471.5874285498,"h":9555.4195332241,"l":9458.2558624991,"c":9551.2573865599,"v":483267.1272320381,"t":1711972800}
+{"o":9551.2573865599,"h":9601.1465663662,"l":9507.3931318757,"c":9550.6389269269,"v":610441.9280418333,"t":1711976400}
+{"o":9550.6389269269,"h":9588.7204938959,"l":9245.3821993961,"c":9286.6953287433,"v":861158.5225429549,"t":1711980000}
+{"o":9286.6953287433,"h":9311.8329880942,"l":9070.3423802199,"c":9124.782115837,"v":944537.9134976279,"t":1711983600}
+{"o":9124.782115837,"h":9269.1529427088,"l":9080.5701432084,"c":9191.85633853,"v":716766.9299014336,"t":1711987200}
+{"o":9191.85633853,"h":9234.4693048114,"l":9110.6072313804,"c":9223.5370110174,"v":552535.1017297786,"t":1711990800}
+{"o":9223.5370110174,"h":9230.2422387735,"l":9094.8840385094,"c":9199.442443275,"v":615927.0925902927,"t":1711994400}
+{"o":9199.442443275,"h":9391.1395073971,"l":9165.1137738342,"c":9381.3985083898,"v":565248.6831439668,"t":1711998000}
+{"o":9381.3985083898,"h":9404.7750237112,"l":9298.6215063692,"c":9400.5732369983,"v":525307.6958228272,"t":1712001600}
+{"o":9400.5732369983,"h":9411.7799604288,"l":9338.8084803733,"c":9353.515951059,"v":445290.5592555344,"t":1712005200}
+{"o":9353.515951059,"h":9398.6458271526,"l":9315.1682801729,"c":9361.9014953823,"v":511870.0913031733,"t":1712008800}
+{"o":9361.9014953823,"h":9407.740569453,"l":9326.8933457388,"c":9329.4220602386,"v":492025.2661315472,"t":1712012400}
+{"o":9329.4220602386,"h":9362.5785684298,"l":9144.0943816484,"c":9207.6866098216,"v":628294.6785569793,"t":1712016000}
+{"o":9207.6866098216,"h":9317.9001532219,"l":9179.1479830872,"c":9226.9472096742,"v":515884.5692387876,"t":1712019600}
+{"o":9226.9472096742,"h":9237.6281385849,"l":8825.5907008789,"c":9003.0457000812,"v":1120510.9311404836,"t":1712023200}
+{"o":9003.0457000812,"h":9048.9007412075,"l":8882.9022020787,"c":8910.6529941052,"v":841080.5525450177,"t":1712026800}
+{"o":8910.6529941052,"h":8964.2390626418,"l":8837.792713035,"c":8908.897167872,"v":649998.7862986173,"t":1712030400}
+{"o":8908.897167872,"h":8961.3640205691,"l":8792.8900949171,"c":8954.7438713837,"v":651202.4701136549,"t":1712034000}
+{"o":8954.7438713837,"h":9042.8904562731,"l":8914.9303128207,"c":9005.4303082832,"v":647768.1874755371,"t":1712037600}
+{"o":9005.4303082832,"h":9033.671216245,"l":8870.003860587,"c":8890.1705356935,"v":495545.2455853969,"t":1712041200}
+{"o":8890.1705356935,"h":8922.8961889982,"l":8760.1592933381,"c":8792.5392103189,"v":468450.1000772545,"t":1712044800}
+{"o":8792.5392103189,"h":8882.4005991482,"l":8722.6199560118,"c":8844.9658677461,"v":600696.9440881163,"t":1712048400}
+{"o":8844.9658677461,"h":8860.8726825769,"l":8713.7727011476,"c":8775.6193175485,"v":458000.5133048296,"t":1712052000}
+{"o":8775.6193175485,"h":8801.4723043509,"l":8598.4470679061,"c":8725.564799798,"v":548194.3382071574,"t":1712055600}
+{"o":8725.564799798,"h":8818.5388750951,"l":8650.9356723178,"c":8684.442349653,"v":528595.1806525829,"t":1712059200}
+{"o":8684.442349653,"h":8725.5009746954,"l":8529.5543450338,"c":8659.4945193854,"v":716242.0435971136,"t":1712062800}
+{"o":8659.4945193854,"h":8844.1267168506,"l":8621.5721176214,"c":8753.9572843473,"v":675802.4004019846,"t":1712066400}
+{"o":8753.9572843473,"h":8838.311192887,"l":8568.814455958,"c":8607.2858851435,"v":721565.331263011,"t":1712070000}
+{"o":8607.2858851435,"h":8781.5319555109,"l":8582.0149660112,"c":8755.5582309965,"v":986624.358725987,"t":1712073600}
+{"o":8755.5582309965,"h":8856.1828745879,"l":8670.102298059,"c":8849.8391848857,"v":706831.9398622251,"t":1712077200}
+{"o":8849.8391848857,"h":8988.7004373785,"l":8812.3915824683,"c":8978.081074947,"v":627785.9244072411,"t":1712080800}
+{"o":8978.081074947,"h":9068.7647030495,"l":8937.3863083541,"c":9016.0384282782,"v":580819.990321463,"t":1712084400}
+{"o":9016.0384282782,"h":9043.5829801542,"l":8916.2000862363,"c":8963.4832294074,"v":651254.0728505891,"t":1712088000}
+{"o":8963.4832294074,"h":8993.4644282648,"l":8850.0715824707,"c":8919.5950959727,"v":630846.0775849565,"t":1712091600}
+{"o":8919.5950959727,"h":8986.7724672705,"l":8880.6021319742,"c":8930.7610264839,"v":471616.1100878541,"t":1712095200}
+{"o":8930.7610264839,"h":8934.0300594136,"l":8764.4408015691,"c":8801.7227276913,"v":487659.1244633506,"t":1712098800}
+{"o":8801.7227276913,"h":8854.8817698541,"l":8545.761486823,"c":8784.9027350794,"v":736477.1169741516,"t":1712102400}
+{"o":8784.9027350794,"h":9029.6228678564,"l":8663.2861398463,"c":8986.0856015915,"v":642361.9373044807,"t":1712106000}
+{"o":8986.0856015915,"h":9045.2165684357,"l":8913.37739841,"c":9012.2250186179,"v":528595.4932049321,"t":1712109600}
+{"o":9012.2250186179,"h":9172.3016466269,"l":8940.6337403261,"c":9140.8354375953,"v":480156.9133887268,"t":1712113200}
+{"o":9140.8354375953,"h":9180.6438473173,"l":9070.5585090278,"c":9119.4647076087,"v":562255.1995955671,"t":1712116800}
+{"o":9119.4647076087,"h":9161.00432899,"l":9058.3079786169,"c":9149.3887904957,"v":479814.680691823,"t":1712120400}
+{"o":9149.3887904957,"h":9310.7882630182,"l":9110.7169841331,"c":9249.2298354516,"v":483862.0798792936,"t":1712124000}
+{"o":9249.2298354516,"h":9288.3059255493,"l":9179.4042961794,"c":9207.8204956668,"v":368218.9190414741,"t":1712127600}
+{"o":9207.8204956668,"h":9296.2217913404,"l":9141.0959613266,"c":9252.5197658796,"v":428141.5365443233,"t":1712131200}
+{"o":9252.5197658796,"h":9293.5933851616,"l":9206.0354299014,"c":9233.4542066573,"v":393732.4907310691,"t":1712134800}
+{"o":9233.4542066573,"h":9270.0961729598,"l":9085.526526265,"c":9149.3325842163,"v":395340.7422968526,"t":1712138400}
+{"o":9149.3325842163,"h":9168.5343554611,"l":9041.9698863909,"c":9114.6964142224,"v":662062.3039502153,"t":1712142000}
+{"o":9114.6964142224,"h":9174.376605624,"l":9059.985113079,"c":9125.1923182033,"v":742657.0114267241,"t":1712145600}
+{"o":9125.1923182033,"h":9190.2798393585,"l":9051.6382431497,"c":9076.701111211,"v":703563.7241250252,"t":1712149200}
+{"o":9076.701111211,"h":9303.3508630245,"l":9066.0215157544,"c":9243.7317876932,"v":700739.6227908779,"t":1712152800}
+{"o":9243.7317876932,"h":9261.6792988939,"l":9105.0505761479,"c":9172.4252415935,"v":614576.7983068342,"t":1712156400}
+{"o":9172.4252415935,"h":9267.0481067251,"l":9117.3197435893,"c":9187.3181863654,"v":692118.3544162686,"t":1712160000}
+{"o":9187.3181863654,"h":9229.1136287511,"l":9084.478328431,"c":9116.1964207738,"v":683747.1047137529,"t":1712163600}
+{"o":9116.1964207738,"h":9128.6705028077,"l":8945.2254203123,"c":9043.0401059231,"v":595227.6665091998,"t":1712167200}
+{"o":9043.0401059231,"h":9066.5994815151,"l":8930.4289013764,"c":9008.9643273092,"v":487514.8667188497,"t":1712170800}
+{"o":9008.9643273092,"h":9020.7891185169,"l":8861.4685382827,"c":8902.3293228513,"v":610461.5907008415,"t":1712174400}
+{"o":8902.3293228513,"h":9015.7394496513,"l":8801.512589649,"c":8981.7222397478,"v":606741.2792568712,"t":1712178000}
+{"o":8981.7222397478,"h":9047.5236050854,"l":8949.2559386167,"c":9033.6856527567,"v":486803.7557176527,"t":1712181600}
+{"o":9033.6856527567,"h":9066.7669226286,"l":8920.3897408783,"c":8976.5598574523,"v":417031.7013371204,"t":1712185200}
+{"o":8976.5598574523,"h":9094.1261121368,"l":8951.4762843446,"c":9060.0395086558,"v":482196.7974269486,"t":1712188800}
+{"o":9060.0395086558,"h":9062.830479608,"l":8943.7551871507,"c":9012.4710790124,"v":464599.9934407229,"t":1712192400}
+{"o":9012.4710790124,"h":9026.0590614896,"l":8851.6262478857,"c":8900.0029829676,"v":586674.4718597378,"t":1712196000}
+{"o":8900.0029829676,"h":8943.825598507,"l":8766.7594251936,"c":8807.8419138505,"v":564472.9572496719,"t":1712199600}
+{"o":8807.8419138505,"h":8844.6075151218,"l":8668.1029679075,"c":8827.5918844527,"v":547178.134416324,"t":1712203200}
+{"o":8827.5918844527,"h":8900.0112857523,"l":8800.6001246507,"c":8867.8208424709,"v":451572.191451756,"t":1712206800}
+{"o":8867.8208424709,"h":8955.7027503586,"l":8850.9381198614,"c":8925.5838050793,"v":318000.8344923231,"t":1712210400}
+{"o":8925.5838050793,"h":9010.8903878012,"l":8900.541278594,"c":8966.5454243711,"v":308103.2672731545,"t":1712214000}
+{"o":8966.5454243711,"h":9033.8371720158,"l":8944.9590441212,"c":8999.6536243142,"v":319884.7018131696,"t":1712217600}
+{"o":8999.6536243142,"h":9021.562538955,"l":8897.8607440972,"c":8988.3200720494,"v":355999.3202354605,"t":1712221200}
+{"o":8988.3200720494,"h":9039.9008435561,"l":8953.4550279208,"c":8998.6903195391,"v":323266.0483324282,"t":1712224800}
+{"o":8998.6903195391,"h":9036.3916426704,"l":8948.3305689553,"c":8995.1539798425,"v":347229.392501147,"t":1712228400}
+{"o":8995.1539798425,"h":9091.6920652255,"l":8962.8727626746,"c":8983.2689159686,"v":600925.3038919743,"t":1712232000}
+{"o":8983.2689159686,"h":9295.6787186022,"l":8959.0685260914,"c":9130.8319834021,"v":895990.315140921,"t":1712235600}
+{"o":9130.8319834021,"h":9197.3987450238,"l":9084.7551613975,"c":9131.9873494675,"v":555039.590056185,"t":1712239200}
+{"o":9131.9873494675,"h":9160.5728837502,"l":9043.4585137115,"c":9071.1714761496,"v":501116.0476026494,"t":1712242800}
+{"o":9071.1714761496,"h":9144.3690480104,"l":9060.042596845,"c":9093.1353899186,"v":421068.5755485399,"t":1712246400}
+{"o":9093.1353899186,"h":9183.2005700173,"l":9042.8558438388,"c":9173.4082211858,"v":500637.3004927108,"t":1712250000}
+{"o":9173.4082211858,"h":9241.0597898859,"l":9000.5317183284,"c":9021.2313322705,"v":695609.5278781141,"t":1712253600}
+{"o":9021.2313322705,"h":9079.5180405998,"l":8849.3801622685,"c":9003.5894900008,"v":515930.9626756439,"t":1712257200}
+{"o":9003.5894900008,"h":9015.3007468838,"l":8767.1826760066,"c":8855.1886360586,"v":693514.2684575556,"t":1712260800}
+{"o":8855.1886360586,"h":8916.0063018568,"l":8787.8662870529,"c":8833.1074717421,"v":545432.5679701378,"t":1712264400}
+{"o":8833.1074717421,"h":8890.1615227341,"l":8801.458773025,"c":8842.4204843037,"v":408231.6176703646,"t":1712268000}
+{"o":8842.4204843037,"h":8944.233986409,"l":8815.4022732143,"c":8929.7768048489,"v":366758.5716477447,"t":1712271600}
+{"o":8929.7768048489,"h":8979.5646255597,"l":8877.111628829,"c":8977.3175448903,"v":388243.258357385,"t":1712275200}
+{"o":8977.3175448903,"h":8981.498974864,"l":8797.7021312412,"c":8846.9056111081,"v":473882.6518585252,"t":1712278800}
+{"o":8846.9056111081,"h":8867.6661123561,"l":8603.7612825478,"c":8636.4268658757,"v":538312.9597517985,"t":1712282400}
+{"o":8636.4268658757,"h":8744.1217780999,"l":8608.2896863064,"c":8698.0436078941,"v":366186.1363355089,"t":1712286000}
+{"o":8698.0436078941,"h":8758.9799626373,"l":8487.6563268483,"c":8577.1051407159,"v":390166.3965373354,"t":1712289600}
+{"o":8577.1051407159,"h":8701.3551390995,"l":8387.6967577864,"c":8517.1103799618,"v":566673.9800196788,"t":1712293200}
+{"o":8517.1103799618,"h":8578.8670156524,"l":8463.4403419609,"c":8496.4913748665,"v":378861.7247399869,"t":1712296800}
+{"o":8496.4913748665,"h":8526.010523877,"l":8359.4257883041,"c":8488.7727823628,"v":328399.6906478259,"t":1712300400}
+{"o":8488.7727823628,"h":8590.5502931512,"l":8332.397031246,"c":8386.9969559672,"v":365938.2249895174,"t":1712304000}
+{"o":8386.9969559672,"h":8396.8092475661,"l":8286.0385992564,"c":8365.6837270782,"v":446534.2474635507,"t":1712307600}
+{"o":8365.6837270782,"h":8396.7993619794,"l":8237.0343723467,"c":8344.0016944091,"v":425411.1404703381,"t":1712311200}
+{"o":8344.0016944091,"h":8376.9992353466,"l":8201.6719526566,"c":8226.3350096376,"v":389863.3801117365,"t":1712314800}
+{"o":8226.3350096376,"h":8387.8026584596,"l":8009.4836350889,"c":8379.4912369328,"v":585285.2257971405,"t":1712318400}
+{"o":8379.4912369328,"h":8637.1035348853,"l":8276.3130720352,"c":8496.7442332215,"v":595903.8485881521,"t":1712322000}
+{"o":8496.7442332215,"h":8677.5735773997,"l":8426.8122917908,"c":8544.040345777,"v":565931.0144288943,"t":1712325600}
+{"o":8544.040345777,"h":8596.528359912,"l":8361.475460973,"c":8550.3509274565,"v":482869.7099390099,"t":1712329200}
+{"o":8550.3509274565,"h":8579.5587283103,"l":8388.7029580929,"c":8466.3321366141,"v":420579.6904725811,"t":1712332800}
+{"o":8466.3321366141,"h":8486.2732919883,"l":8328.8360837635,"c":8403.7114027295,"v":375898.5659888697,"t":1712336400}
+{"o":8403.7114027295,"h":8485.8360941849,"l":8363.9997781489,"c":8476.8043125618,"v":390341.6990891648,"t":1712340000}
+{"o":8476.8043125618,"h":8584.9909915621,"l":8439.1177713886,"c":8517.6457742884,"v":432325.5412892138,"t":1712343600}
+{"o":8517.6457742884,"h":8585.7167089478,"l":8496.2361309907,"c":8534.4241274372,"v":503460.6110724628,"t":1712347200}
+{"o":8534.4241274372,"h":8626.5220636693,"l":8495.4563632463,"c":8496.3076148877,"v":395190.1495829082,"t":1712350800}
+{"o":8496.3076148877,"h":8531.2789909037,"l":8450.7851690082,"c":8463.1738576221,"v":313285.1839455844,"t":1712354400}
+{"o":8463.1738576221,"h":8522.2037386699,"l":8446.848480199,"c":8459.5295589767,"v":277604.2789149527,"t":1712358000}
+{"o":8459.5295589767,"h":8566.3788676361,"l":8418.4237455218,"c":8504.8423261603,"v":376962.9474839777,"t":1712361600}
+{"o":8504.8423261603,"h":8561.0694030258,"l":8462.552664632,"c":8478.1671475997,"v":297057.6319243374,"t":1712365200}
+{"o":8478.1671475997,"h":8512.6971826102,"l":8414.758719811,"c":8433.0529368246,"v":286018.3976951393,"t":1712368800}
+{"o":8433.0529368246,"h":8558.9953988514,"l":8411.4081196622,"c":8534.6733030021,"v":275813.2601684953,"t":1712372400}
+{"o":8534.6733030021,"h":8550.8122675262,"l":8484.281984073,"c":8524.4446036313,"v":271594.9667716049,"t":1712376000}
+{"o":8524.4446036313,"h":8649.539320463,"l":8497.8768999487,"c":8612.2472467838,"v":355455.5511410601,"t":1712379600}
+{"o":8612.2472467838,"h":8646.0014928563,"l":8583.2972463688,"c":8629.8606714776,"v":303829.4996185338,"t":1712383200}
+{"o":8629.8606714776,"h":8642.5498599585,"l":8554.2773963463,"c":8602.6123354846,"v":282137.4049328621,"t":1712386800}
+{"o":8602.6123354846,"h":8647.0478199488,"l":8563.5173053155,"c":8632.0284050738,"v":286174.8602497029,"t":1712390400}
+{"o":8632.0284050738,"h":8663.2604961592,"l":8537.7882491664,"c":8550.9136414779,"v":288623.1460665449,"t":1712394000}
+{"o":8550.9136414779,"h":8586.131615084,"l":8506.0317166915,"c":8543.9738680103,"v":240738.719090092,"t":1712397600}
+{"o":8543.9738680103,"h":8570.9245603587,"l":8499.2740118258,"c":8524.0802873673,"v":222830.1285795437,"t":1712401200}
+{"o":8524.0802873673,"h":8556.6387509172,"l":8460.916811326,"c":8497.8385777394,"v":243586.2000824691,"t":1712404800}
+{"o":8497.8385777394,"h":8514.5451123775,"l":8376.5082102237,"c":8448.5798236719,"v":225867.17891166,"t":1712408400}
+{"o":8448.5798236719,"h":8540.4179422504,"l":8407.3441518882,"c":8500.5325774607,"v":243647.3031735198,"t":1712412000}
+{"o":8500.5325774607,"h":8667.215736681,"l":8483.5382040151,"c":8590.8443526857,"v":313820.6450635003,"t":1712415600}
+{"o":8590.8443526857,"h":8683.4022654447,"l":8568.1177578722,"c":8618.7880134492,"v":444284.3669711064,"t":1712419200}
+{"o":8618.7880134492,"h":8655.0089814973,"l":8511.0727506024,"c":8607.1986005069,"v":349988.1989165772,"t":1712422800}
+{"o":8607.1986005069,"h":8639.7185956681,"l":8546.6664446319,"c":8594.0421316836,"v":294259.4017274331,"t":1712426400}
+{"o":8594.0421316836,"h":8631.0182867237,"l":8576.3534096,"c":8606.822724103,"v":278548.3612084679,"t":1712430000}
+{"o":8606.822724103,"h":8641.4244502458,"l":8576.2586869646,"c":8631.211348121,"v":304831.2210188123,"t":1712433600}
+{"o":8631.211348121,"h":8663.3499255776,"l":8583.5519233581,"c":8621.461809766,"v":320610.6222952188,"t":1712437200}
+{"o":8621.461809766,"h":8688.0063644325,"l":8584.100526438,"c":8666.2135969113,"v":425909.9198586494,"t":1712440800}
+{"o":8666.2135969113,"h":8745.5513863394,"l":8655.7384880495,"c":8675.1982053299,"v":472917.8147868604,"t":1712444400}
+{"o":8675.1982053299,"h":8691.0150132928,"l":8513.089769727,"c":8639.4275299713,"v":303440.198714212,"t":1712448000}
+{"o":8639.4275299713,"h":8859.2918622487,"l":8635.2631098621,"c":8844.0132323325,"v":418389.7510864414,"t":1712451600}
+{"o":8844.0132323325,"h":8889.7642233926,"l":8754.4198857256,"c":8776.4511978409,"v":378679.8504675934,"t":1712455200}
+{"o":8776.4511978409,"h":8851.524243799,"l":8751.2342822132,"c":8766.7474764807,"v":368762.7480039085,"t":1712458800}
+{"o":8766.7474764807,"h":8879.6926279413,"l":8732.0418806359,"c":8758.5551330966,"v":343145.9367356999,"t":1712462400}
+{"o":8758.5551330966,"h":8809.2380115006,"l":8734.0814688593,"c":8782.4570512508,"v":276693.7894399663,"t":1712466000}
+{"o":8782.4570512508,"h":8817.2172330487,"l":8691.7474974458,"c":8710.2732461635,"v":360398.7040375868,"t":1712469600}
+{"o":8710.2732461635,"h":8740.3599312492,"l":8690.4277324761,"c":8719.9240850387,"v":282719.1749882387,"t":1712473200}
+{"o":8719.9240850387,"h":8775.1358338007,"l":8698.2885495939,"c":8737.0751757517,"v":271471.4755826058,"t":1712476800}
+{"o":8737.0751757517,"h":8762.3227308118,"l":8656.8017591013,"c":8699.9809416443,"v":244824.6544298154,"t":1712480400}
+{"o":8699.9809416443,"h":8760.7794240697,"l":8667.2897795772,"c":8752.2114297151,"v":230318.6805231222,"t":1712484000}
+{"o":8752.2114297151,"h":8790.4361282562,"l":8713.4903510246,"c":8767.7217345594,"v":226994.9803700001,"t":1712487600}
+{"o":8767.7217345594,"h":8811.1735716224,"l":8705.1352037166,"c":8784.9271773561,"v":216695.2012186792,"t":1712491200}
+{"o":8784.9271773561,"h":8826.7807779733,"l":8761.9666887511,"c":8806.2267870067,"v":323754.3138121317,"t":1712494800}
+{"o":8806.2267870067,"h":8846.7042830077,"l":8753.298014327,"c":8819.0323765349,"v":269527.5689243746,"t":1712498400}
+{"o":8819.0323765349,"h":8876.0990266066,"l":8711.7820099346,"c":8716.8701516926,"v":319732.9667653239,"t":1712502000}
+{"o":8716.8701516926,"h":8860.676025498,"l":8710.7110100704,"c":8811.1018828094,"v":376868.981513099,"t":1712505600}
+{"o":8811.1018828094,"h":8841.6588062978,"l":8717.6535821499,"c":8738.8040665412,"v":350425.7673578372,"t":1712509200}
+{"o":8738.8040665412,"h":8765.4858356713,"l":8616.8904483636,"c":8675.0972695143,"v":409493.181421171,"t":1712512800}
+{"o":8675.0972695143,"h":8710.8843471615,"l":8610.8645224035,"c":8649.1274532488,"v":451880.7047173231,"t":1712516400}
+{"o":8649.1274532488,"h":8710.0580158026,"l":8609.111450304,"c":8672.7108119731,"v":370218.176719682,"t":1712520000}
+{"o":8672.7108119731,"h":8712.3766211476,"l":8609.8492629456,"c":8625.5290966458,"v":294932.4315392583,"t":1712523600}
+{"o":8625.5290966458,"h":8730.6456916805,"l":8574.807459544,"c":8661.769476408,"v":290559.4242101269,"t":1712527200}
+{"o":8661.769476408,"h":8733.0501256586,"l":8643.3298305314,"c":8706.7961888576,"v":261051.9265595026,"t":1712530800}
+{"o":8706.7961888576,"h":8733.6170755132,"l":8534.2225960722,"c":8626.7265691721,"v":312223.0448874986,"t":1712534400}
+{"o":8626.7265691721,"h":8701.6921294899,"l":8569.3762560483,"c":8596.6515602208,"v":266238.4338852523,"t":1712538000}
+{"o":8596.6515602208,"h":8630.2894951114,"l":8545.5650453524,"c":8566.7630105773,"v":311795.3857405398,"t":1712541600}
+{"o":8566.7630105773,"h":8604.9449898412,"l":8444.5006275816,"c":8538.9439995905,"v":324421.6085777877,"t":1712545200}
+{"o":8538.9439995905,"h":8590.7162789832,"l":8520.2929238023,"c":8540.6321586473,"v":301592.1455910362,"t":1712548800}
+{"o":8540.6321586473,"h":8605.8511688385,"l":8477.7708025459,"c":8592.0967962725,"v":285558.3844919817,"t":1712552400}
+{"o":8592.0967962725,"h":8661.3401923286,"l":8548.0145072761,"c":8583.4412680105,"v":306331.1450676559,"t":1712556000}
+{"o":8583.4412680105,"h":8796.1223786274,"l":8555.2734809389,"c":8731.4861286717,"v":471852.0398276009,"t":1712559600}
+{"o":8731.4861286717,"h":8942.6975262711,"l":8710.1757039557,"c":8907.7143690106,"v":532190.9336457343,"t":1712563200}
+{"o":8907.7143690106,"h":8999.2451219756,"l":8854.3317578927,"c":8876.6461943789,"v":425671.2802487258,"t":1712566800}
+{"o":8876.6461943789,"h":8932.778260157,"l":8820.2302051069,"c":8885.1784058065,"v":333450.2316672222,"t":1712570400}
+{"o":8885.1784058065,"h":8906.9303020295,"l":8817.3114809259,"c":8857.1486841532,"v":283692.4628037331,"t":1712574000}
+{"o":8857.1486841532,"h":8905.3311459381,"l":8739.8521137299,"c":8751.7924403736,"v":326592.6381638771,"t":1712577600}
+{"o":8751.7924403736,"h":8997.2063326352,"l":8677.7630552409,"c":8781.7489204625,"v":457885.4607161164,"t":1712581200}
+{"o":8781.7489204625,"h":8805.6449401315,"l":8606.5111517336,"c":8755.655629333,"v":372608.206133695,"t":1712584800}
+{"o":8755.655629333,"h":8843.8022959951,"l":8725.8007113158,"c":8802.9211732288,"v":592737.524523861,"t":1712588400}
+{"o":8802.9211732288,"h":8975.8732848392,"l":8773.1303111033,"c":8808.3764296103,"v":569337.1243292686,"t":1712592000}
+{"o":8808.3764296103,"h":9159.7816641664,"l":8733.841535064,"c":8763.7750578742,"v":494160.1800535903,"t":1712595600}
+{"o":8763.7750578742,"h":8832.8295954912,"l":8734.4359692676,"c":8742.9817342959,"v":352965.0782821475,"t":1712599200}
+{"o":8742.9817342959,"h":8772.1398630013,"l":8669.7927600059,"c":8708.8651466358,"v":392449.2181846958,"t":1712602800}
+{"o":8708.8651466358,"h":8766.417367732,"l":8669.2697028374,"c":8733.9471407741,"v":349360.9345053649,"t":1712606400}
+{"o":8733.9471407741,"h":8813.5684997992,"l":8722.5283870298,"c":8800.6482941699,"v":328793.7520238877,"t":1712610000}
+{"o":8800.6482941699,"h":8819.5300398088,"l":8739.8936331724,"c":8790.7902482616,"v":327080.3476036525,"t":1712613600}
+{"o":8790.7902482616,"h":8901.9697689462,"l":8736.6025189588,"c":8769.7456496543,"v":398555.4994520341,"t":1712617200}
+{"o":8769.7456496543,"h":8790.2058352929,"l":8656.6743314013,"c":8735.1253812208,"v":404749.6826202532,"t":1712620800}
+{"o":8735.1253812208,"h":8762.5017858571,"l":8660.432940804,"c":8699.9488367163,"v":429728.3614464046,"t":1712624400}
+{"o":8699.9488367163,"h":8761.5876425323,"l":8669.190066275,"c":8708.118370686,"v":354255.8403306752,"t":1712628000}
+{"o":8708.118370686,"h":8742.636708069,"l":8552.2544761736,"c":8623.8122398718,"v":341802.2604274219,"t":1712631600}
+{"o":8623.8122398718,"h":8656.1775561837,"l":8577.8910615296,"c":8631.240609867,"v":335123.7954575398,"t":1712635200}
+{"o":8631.240609867,"h":8716.7552588903,"l":8608.6150392924,"c":8649.5501909396,"v":289613.9198473616,"t":1712638800}
+{"o":8649.5501909396,"h":8673.8180438998,"l":8512.558222626,"c":8558.0328816588,"v":475496.9339505335,"t":1712642400}
+{"o":8558.0328816588,"h":8582.9034113531,"l":8481.0664956445,"c":8523.9598795603,"v":525861.6809596611,"t":1712646000}
+{"o":8523.9598795603,"h":8538.8761859696,"l":8295.1451322295,"c":8506.7833420091,"v":494121.2364153977,"t":1712649600}
+{"o":8506.7833420091,"h":8557.972038707,"l":8452.8549758061,"c":8498.3403065982,"v":343650.4307138242,"t":1712653200}
+{"o":8498.3403065982,"h":8551.8698303754,"l":8459.7328310919,"c":8520.0253710182,"v":293987.8209715058,"t":1712656800}
+{"o":8520.0253710182,"h":8576.0112131719,"l":8497.4668403754,"c":8543.7195649818,"v":289813.2358545386,"t":1712660400}
+{"o":8543.7195649818,"h":8568.6232235056,"l":8433.5695070003,"c":8523.0537116228,"v":291678.988816784,"t":1712664000}
+{"o":8523.0537116228,"h":8542.8144967431,"l":8405.5827934516,"c":8414.9244736596,"v":352306.3496480605,"t":1712667600}
+{"o":8414.9244736596,"h":8488.2202884172,"l":8226.6947729658,"c":8327.7166183017,"v":521445.3610554846,"t":1712671200}
+{"o":8327.7166183017,"h":8385.7215729171,"l":8193.0309754656,"c":8366.2172062959,"v":559515.4228510449,"t":1712674800}
+{"o":8366.2172062959,"h":8462.4789294314,"l":8325.6141926762,"c":8434.8289378334,"v":470987.2621553282,"t":1712678400}
+{"o":8434.8289378334,"h":8612.531420973,"l":8397.4785712507,"c":8515.3242591079,"v":446036.9514094198,"t":1712682000}
+{"o":8515.3242591079,"h":8553.8505136207,"l":8432.5077399026,"c":8463.5677753254,"v":312132.3418188925,"t":1712685600}
+{"o":8463.5677753254,"h":8487.9764939219,"l":8411.8909899763,"c":8457.77418835,"v":292822.2486040393,"t":1712689200}
+{"o":8457.77418835,"h":8536.5482165711,"l":8433.6124321702,"c":8487.1416253084,"v":226638.6131288732,"t":1712692800}
+{"o":8487.1416253084,"h":8510.0641873896,"l":8419.6502777697,"c":8439.9335041677,"v":191917.6687086879,"t":1712696400}
+{"o":8439.9335041677,"h":8481.7870877211,"l":8387.5755545415,"c":8433.0445042001,"v":224170.8353656581,"t":1712700000}
+{"o":8433.0445042001,"h":8470.360908384,"l":8339.4735610646,"c":8360.2531535618,"v":249292.013767943,"t":1712703600}
+{"o":8360.2531535618,"h":8395.9604541698,"l":8300.5586318143,"c":8357.9702356107,"v":229413.7480968684,"t":1712707200}
+{"o":8357.9702356107,"h":8365.1706913901,"l":8190.7952009483,"c":8341.8704507361,"v":278006.0790738173,"t":1712710800}
+{"o":8341.8704507361,"h":8390.6139149429,"l":8176.9136840573,"c":8233.1815474428,"v":335048.1790739372,"t":1712714400}
+{"o":8233.1815474428,"h":8320.317508723,"l":8192.3720284732,"c":8310.1090953292,"v":341634.5120074128,"t":1712718000}
+{"o":8310.1090953292,"h":8343.0411072898,"l":8276.8904324774,"c":8291.9929372098,"v":299945.3008485548,"t":1712721600}
+{"o":8291.9929372098,"h":8352.0803138749,"l":8243.4153261975,"c":8320.1858656718,"v":336058.3256403877,"t":1712725200}
+{"o":8320.1858656718,"h":8419.7006661661,"l":8310.9396857358,"c":8366.7991121706,"v":210796.1708407369,"t":1712728800}
+{"o":8366.7991121706,"h":8426.3078437205,"l":8352.9840607482,"c":8375.5050221392,"v":235982.995808423,"t":1712732400}
+{"o":8375.5050221392,"h":8379.601806815,"l":8273.5439652547,"c":8283.0445648254,"v":301395.5438732871,"t":1712736000}
+{"o":8283.0445648254,"h":8351.4030146698,"l":8259.6324754564,"c":8300.7653345045,"v":272407.1505841322,"t":1712739600}
+{"o":8300.7653345045,"h":8319.7038944401,"l":8160.758441588,"c":8220.9621346428,"v":304612.2989390066,"t":1712743200}
+{"o":8220.9621346428,"h":8268.74430782,"l":8199.392335287,"c":8254.914831698,"v":283414.4498060888,"t":1712746800}
+{"o":8254.914831698,"h":8279.2197013917,"l":7871.2620289628,"c":8027.6665810666,"v":692382.2004974621,"t":1712750400}
+{"o":8027.6665810666,"h":8057.7627773296,"l":7796.2689677639,"c":8038.2096464644,"v":478458.4354684574,"t":1712754000}
+{"o":8038.2096464644,"h":8240.2803136866,"l":7991.8490045247,"c":8194.4181445469,"v":511541.4339822218,"t":1712757600}
+{"o":8194.4181445469,"h":8214.6819515351,"l":8094.0850913193,"c":8147.348551945,"v":370509.2877382616,"t":1712761200}
+{"o":8147.348551945,"h":8337.0326923876,"l":8087.1434695539,"c":8322.0369174652,"v":449545.7720736461,"t":1712764800}
+{"o":8322.0369174652,"h":8398.1824341914,"l":8139.5045097047,"c":8296.2583807321,"v":419954.7129405387,"t":1712768400}
+{"o":8296.2583807321,"h":8303.8351924197,"l":8138.7290190142,"c":8183.3490270638,"v":382098.2584312846,"t":1712772000}
+{"o":8183.3490270638,"h":8309.51942975,"l":8164.2594382774,"c":8296.6055578152,"v":334543.7538616842,"t":1712775600}
+{"o":8296.6055578152,"h":8356.3264895323,"l":8255.2565202991,"c":8295.789482767,"v":313776.4032968649,"t":1712779200}
+{"o":8295.789482767,"h":8426.6964241106,"l":8265.9180652478,"c":8380.0293551538,"v":291804.9499901835,"t":1712782800}
+{"o":8380.0293551538,"h":8513.3200641768,"l":8335.9861970203,"c":8437.2569788401,"v":624009.955681461,"t":1712786400}
+{"o":8437.2569788401,"h":8487.4755023073,"l":8371.2484439877,"c":8408.8432131097,"v":438106.8202370485,"t":1712790000}
+{"o":8408.8432131097,"h":8431.6815178206,"l":8308.8217997895,"c":8354.4783164691,"v":389376.768827321,"t":1712793600}
+{"o":8354.4783164691,"h":8372.7229276348,"l":8298.0513711174,"c":8313.476873471,"v":358456.4142150428,"t":1712797200}
+{"o":8313.476873471,"h":8393.0841506731,"l":8270.360960146,"c":8368.1059406739,"v":476514.2793516175,"t":1712800800}
+{"o":8368.1059406739,"h":8393.3228272813,"l":8326.8112257424,"c":8376.6100380091,"v":375531.9207648841,"t":1712804400}
+{"o":8376.6100380091,"h":8438.8936983853,"l":8322.6012899454,"c":8423.6725466309,"v":385587.1550594167,"t":1712808000}
+{"o":8423.6725466309,"h":8439.7766638373,"l":8364.831398127,"c":8431.914682468,"v":436072.0973428082,"t":1712811600}
+{"o":8431.914682468,"h":8490.3585696974,"l":8396.0048388526,"c":8476.5185774571,"v":380718.1272228521,"t":1712815200}
+{"o":8476.5185774571,"h":8539.008697137,"l":8447.5996279212,"c":8469.8767977366,"v":365676.4976524862,"t":1712818800}
+{"o":8469.8767977366,"h":8524.2397078152,"l":8443.7548403003,"c":8471.8827885913,"v":331675.6993671103,"t":1712822400}
+{"o":8471.8827885913,"h":8494.3969790653,"l":8379.0903947553,"c":8387.4108125607,"v":282129.1120496548,"t":1712826000}
+{"o":8387.4108125607,"h":8424.9878753412,"l":8343.1074334299,"c":8356.0480007736,"v":310414.4793259304,"t":1712829600}
+{"o":8356.0480007736,"h":8384.954358188,"l":8245.7399666904,"c":8271.5831727467,"v":344951.4964270376,"t":1712833200}
+{"o":8271.5831727467,"h":8379.89806464,"l":8244.4275609692,"c":8330.459673737,"v":399651.4956947253,"t":1712836800}
+{"o":8330.459673737,"h":8504.939394684,"l":8309.3264492372,"c":8386.7879202328,"v":490222.8197790714,"t":1712840400}
+{"o":8386.7879202328,"h":8445.1054211011,"l":8255.3509673354,"c":8414.6936343324,"v":496689.0654732334,"t":1712844000}
+{"o":8414.6936343324,"h":8492.5530756411,"l":8187.1425330648,"c":8406.641954236,"v":515307.8618253566,"t":1712847600}
+{"o":8406.641954236,"h":8511.8459822352,"l":8339.44680619,"c":8433.6767876978,"v":408943.7424155722,"t":1712851200}
+{"o":8433.6767876978,"h":8516.3956105534,"l":8412.6473147414,"c":8472.7460067279,"v":400609.0818474078,"t":1712854800}
+{"o":8472.7460067279,"h":8552.9289533273,"l":8421.7022481125,"c":8483.6999285983,"v":465968.0500100791,"t":1712858400}
+{"o":8483.6999285983,"h":8540.2253373315,"l":8452.407584078,"c":8471.2976224159,"v":362783.4414221118,"t":1712862000}
+{"o":8471.2976224159,"h":8533.8646941436,"l":8446.5175891965,"c":8464.9917918543,"v":376561.3498534191,"t":1712865600}
+{"o":8464.9917918543,"h":8494.1445087674,"l":8354.2560507617,"c":8372.0529377093,"v":448309.4532641235,"t":1712869200}
+{"o":8372.0529377093,"h":8408.258514556,"l":8345.7491427156,"c":8386.6777188658,"v":413159.3935150885,"t":1712872800}
+{"o":8386.6777188658,"h":8402.1614214485,"l":8339.9041921485,"c":8363.8182463729,"v":400594.0817476851,"t":1712876400}
+{"o":8363.8182463729,"h":8430.8220800688,"l":8344.1882928854,"c":8409.2626904592,"v":354376.7453438835,"t":1712880000}
+{"o":8409.2626904592,"h":8457.5692122184,"l":8360.9703909104,"c":8371.048558073,"v":388517.3877311876,"t":1712883600}
+{"o":8371.048558073,"h":8458.4023700533,"l":8351.1886315036,"c":8398.9255348693,"v":378936.358440692,"t":1712887200}
+{"o":8398.9255348693,"h":8475.4247322436,"l":8392.1332770693,"c":8449.4112351905,"v":321275.4947000801,"t":1712890800}
+{"o":8449.4112351905,"h":8485.0305956603,"l":8394.394330941,"c":8463.1184289469,"v":318128.9549525381,"t":1712894400}
+{"o":8463.1184289469,"h":8524.6160544174,"l":8435.4508682753,"c":8521.5663454524,"v":376345.204405585,"t":1712898000}
+{"o":8521.5663454524,"h":8534.1106574071,"l":8417.848667419,"c":8450.6909378249,"v":323824.7842033887,"t":1712901600}
+{"o":8450.6909378249,"h":8492.5029737177,"l":8379.6835665672,"c":8400.4102519978,"v":282165.2938077822,"t":1712905200}
+{"o":8400.4102519978,"h":8428.2230099364,"l":8310.628474981,"c":8386.8097639656,"v":300327.6977764865,"t":1712908800}
+{"o":8386.8097639656,"h":8432.2915093192,"l":8334.319086583,"c":8360.6332342444,"v":257231.1744530716,"t":1712912400}
+{"o":8360.6332342444,"h":8373.8722415496,"l":8302.100560169,"c":8346.6971058409,"v":294259.5982201382,"t":1712916000}
+{"o":8346.6971058409,"h":8404.3088598267,"l":8315.6854974858,"c":8375.5620104994,"v":308692.4337234065,"t":1712919600}
+{"o":8375.5620104994,"h":8395.8325928947,"l":7962.4522002581,"c":8225.3577047947,"v":394717.3576990932,"t":1712923200}
+{"o":8225.3577047947,"h":8251.5122932627,"l":7993.891463336,"c":8131.5464023367,"v":681268.8706007948,"t":1712926800}
+{"o":8131.5464023367,"h":8184.5203022367,"l":8053.8757683001,"c":8114.3515983345,"v":493891.8433476713,"t":1712930400}
+{"o":8114.3515983345,"h":8180.025947567,"l":8009.0370620538,"c":8111.6919971798,"v":458190.7578543812,"t":1712934000}
+{"o":8111.6919971798,"h":8141.2905358662,"l":7980.7451290453,"c":8045.0956249507,"v":619376.7020968548,"t":1712937600}
+{"o":8045.0956249507,"h":8075.3984704613,"l":7709.2412254618,"c":7939.5286847593,"v":920698.9368013907,"t":1712941200}
+{"o":7939.5286847593,"h":7939.5355618617,"l":6850.1598179014,"c":7332.471539037,"v":1301114.7199368828,"t":1712944800}
+{"o":7332.471539037,"h":7613.7415538097,"l":6910.1173025587,"c":7252.7027645155,"v":1018628.8791229588,"t":1712948400}
+{"o":7252.7027645155,"h":7550.0497692281,"l":7203.7425387919,"c":7408.6279147296,"v":605485.8285987531,"t":1712952000}
+{"o":7408.6279147296,"h":7527.2260158261,"l":7251.8084440886,"c":7373.943876531,"v":522027.9152722628,"t":1712955600}
+{"o":7373.943876531,"h":7425.0612883564,"l":7250.1012336146,"c":7342.0825673552,"v":551297.6443105165,"t":1712959200}
+{"o":7342.0825673552,"h":7485.0971345514,"l":7249.8428902138,"c":7429.4939569803,"v":469606.0793523626,"t":1712962800}
+{"o":7429.4939569803,"h":7463.3030045999,"l":7325.4980388454,"c":7348.4756141426,"v":475668.2260048667,"t":1712966400}
+{"o":7348.4756141426,"h":7359.8438528152,"l":6968.3009901226,"c":7081.9328747039,"v":575019.0071738492,"t":1712970000}
+{"o":7081.9328747039,"h":7269.5556548739,"l":6919.4670596533,"c":7245.157958285,"v":570252.7681298567,"t":1712973600}
+{"o":7245.157958285,"h":7428.557863318,"l":7206.8361379214,"c":7359.3345166157,"v":490911.7390000162,"t":1712977200}
+{"o":7359.3345166157,"h":7513.4094162123,"l":7330.7624300773,"c":7449.8263593698,"v":446100.9719354991,"t":1712980800}
+{"o":7449.8263593698,"h":7518.6821279455,"l":7390.423728792,"c":7401.87689966,"v":327235.4108459913,"t":1712984400}
+{"o":7401.87689966,"h":7462.2598368678,"l":7359.3022023806,"c":7429.6328085379,"v":300229.986835626,"t":1712988000}
+{"o":7429.6328085379,"h":7452.3100715046,"l":7302.904508765,"c":7328.6528761183,"v":259693.2389070086,"t":1712991600}
+{"o":7328.6528761183,"h":7379.122325784,"l":7250.8746286457,"c":7268.4908546369,"v":261335.3254184601,"t":1712995200}
+{"o":7268.4908546369,"h":7350.0140637866,"l":7250.5831681533,"c":7331.8899952248,"v":321600.8020972632,"t":1712998800}
+{"o":7331.8899952248,"h":7384.8028942721,"l":7299.5779985796,"c":7371.5826676616,"v":313275.0101754339,"t":1713002400}
+{"o":7371.5826676616,"h":7441.0856055435,"l":7322.1396679361,"c":7336.5883659419,"v":320142.1527203612,"t":1713006000}
+{"o":7336.5883659419,"h":7411.2434680497,"l":7281.6283281124,"c":7368.9751095369,"v":307590.7931676332,"t":1713009600}
+{"o":7368.9751095369,"h":7423.9112706489,"l":7296.4981111304,"c":7331.5204133138,"v":322847.8373284125,"t":1713013200}
+{"o":7331.5204133138,"h":7362.4576554463,"l":7226.9277340094,"c":7271.0252825932,"v":329710.7420481417,"t":1713016800}
+{"o":7271.0252825932,"h":7361.9161977288,"l":7186.9086592284,"c":7227.3211673736,"v":451645.3748554373,"t":1713020400}
+{"o":7227.3211673736,"h":7264.3757014977,"l":6999.6687331243,"c":7060.4452986293,"v":505745.8500975942,"t":1713024000}
+{"o":7060.4452986293,"h":7064.1209054001,"l":6583.0080984028,"c":6750.1840909852,"v":1035497.6045561398,"t":1713027600}
+{"o":6750.1840909852,"h":7011.6642919604,"l":6533.7662672115,"c":6953.831514464,"v":690845.9478574046,"t":1713031200}
+{"o":6953.831514464,"h":6988.7817033075,"l":6196.9609924534,"c":6472.8733032773,"v":695156.3008874955,"t":1713034800}
+{"o":6472.8733032773,"h":6527.2980462913,"l":5569.2936503653,"c":6022.7823619452,"v":2045557.5223201418,"t":1713038400}
+{"o":6022.7823619452,"h":6452.1978033389,"l":5704.8131906079,"c":6431.0129060347,"v":1377346.1699867893,"t":1713042000}
+{"o":6431.0129060347,"h":6928.5492942451,"l":6118.3208492196,"c":6846.4890177866,"v":1454908.3982093148,"t":1713045600}
+{"o":6846.4890177866,"h":6888.9776427037,"l":6532.0286966222,"c":6693.8675989289,"v":1094016.6739870701,"t":1713049200}
+{"o":6693.8675989289,"h":6832.6065796657,"l":6541.5098876017,"c":6677.5354059783,"v":820917.2660027619,"t":1713052800}
+{"o":6677.5354059783,"h":6797.3377072133,"l":6512.1195687468,"c":6721.1182473806,"v":506771.7284363848,"t":1713056400}
+{"o":6721.1182473806,"h":6766.5702248433,"l":6512.1910044817,"c":6522.2295288452,"v":482946.3484716521,"t":1713060000}
+{"o":6522.2295288452,"h":6837.7610039893,"l":6154.2134267403,"c":6541.647853489,"v":525794.7847626437,"t":1713063600}
+{"o":6541.647853489,"h":6859.1917473731,"l":6491.4681104567,"c":6796.4842078233,"v":546854.108022369,"t":1713067200}
+{"o":6796.4842078233,"h":6968.5842682731,"l":6770.5444076578,"c":6918.7313150228,"v":569586.6546318701,"t":1713070800}
+{"o":6918.7313150228,"h":7028.3706937328,"l":6816.4812597647,"c":6941.9103566293,"v":469050.9864306284,"t":1713074400}
+{"o":6941.9103566293,"h":7014.388527056,"l":6887.0437092545,"c":6984.2284487211,"v":379801.3202075419,"t":1713078000}
+{"o":6984.2284487211,"h":7058.0383655247,"l":6913.2276924834,"c":6940.810849639,"v":424135.495332757,"t":1713081600}
+{"o":6940.810849639,"h":7005.6781191044,"l":6815.3875796864,"c":6864.928989242,"v":408911.0851353324,"t":1713085200}
+{"o":6864.928989242,"h":6978.6612469261,"l":6862.4521205309,"c":6913.358367184,"v":449452.1909573888,"t":1713088800}
+{"o":6913.358367184,"h":6939.9394788901,"l":6560.6369309838,"c":6738.8030220266,"v":389149.2052166823,"t":1713092400}
+{"o":6738.8030220266,"h":6946.4179845539,"l":6697.8040945432,"c":6867.5474707139,"v":437492.7620781802,"t":1713096000}
+{"o":6867.5474707139,"h":6956.1001025117,"l":6640.8271653669,"c":6685.8628853737,"v":533493.7082841435,"t":1713099600}
+{"o":6685.8628853737,"h":6781.3808170822,"l":6491.5165721364,"c":6658.4205025484,"v":598100.0974592204,"t":1713103200}
+{"o":6658.4205025484,"h":6806.3232761172,"l":6625.9363339383,"c":6695.6464444199,"v":568226.9574370212,"t":1713106800}
+{"o":6695.6464444199,"h":6887.574309307,"l":6672.3587700295,"c":6749.9548844072,"v":574135.2446355114,"t":1713110400}
+{"o":6749.9548844072,"h":6809.8697427963,"l":6390.7031962556,"c":6684.4695152263,"v":851365.3251176947,"t":1713114000}
+{"o":6684.4695152263,"h":6945.1380670582,"l":6662.2620220416,"c":6904.1485469061,"v":613334.382929309,"t":1713117600}
+{"o":6904.1485469061,"h":6933.7182225328,"l":6812.6446345327,"c":6873.0012540206,"v":432825.5025714876,"t":1713121200}
+{"o":6873.0012540206,"h":6968.0944541082,"l":6819.5874080913,"c":6845.3536939996,"v":457108.3263236984,"t":1713124800}
+{"o":6845.3536939996,"h":6884.2354468518,"l":6765.7944773541,"c":6865.8091388294,"v":435577.2797487822,"t":1713128400}
+{"o":6865.8091388294,"h":7333.6017259397,"l":6853.4224301832,"c":7303.4860111848,"v":764927.2966292386,"t":1713132000}
+{"o":7303.4860111848,"h":7418.8501163316,"l":7283.9631799891,"c":7352.3148404393,"v":534048.6422429708,"t":1713135600}
+{"o":7352.3148404393,"h":7352.3148404393,"l":7162.3354466148,"c":7211.9625458579,"v":457298.1618449016,"t":1713139200}
+{"o":7211.9625458579,"h":7259.2682953281,"l":7135.2895425067,"c":7199.9074146359,"v":410028.2248456255,"t":1713142800}
+{"o":7199.9074146359,"h":7224.0865815341,"l":7105.4244496037,"c":7135.5098813936,"v":347784.877426221,"t":1713146400}
+{"o":7135.5098813936,"h":7237.3605178019,"l":7114.7950738431,"c":7182.0194060427,"v":336623.5996630729,"t":1713150000}
+{"o":7182.0194060427,"h":7217.5459722842,"l":7037.8885178492,"c":7189.7078965634,"v":366272.586947425,"t":1713153600}
+{"o":7189.7078965634,"h":7372.9594161766,"l":7115.1973205312,"c":7365.1894176588,"v":362883.3982750463,"t":1713157200}
+{"o":7365.1894176588,"h":7606.4389800266,"l":7325.7021183372,"c":7547.7675161216,"v":616045.6001248978,"t":1713160800}
+{"o":7547.7675161216,"h":7592.8161247747,"l":7465.2798522844,"c":7471.2267234111,"v":469203.1794432961,"t":1713164400}
+{"o":7471.2267234111,"h":7527.3811690463,"l":7412.328178732,"c":7434.4944048271,"v":385455.9737046023,"t":1713168000}
+{"o":7434.4944048271,"h":7518.1057619107,"l":7383.8900066817,"c":7476.1777548359,"v":340800.273798642,"t":1713171600}
+{"o":7476.1777548359,"h":7523.9483801618,"l":7438.4651487276,"c":7450.4889753925,"v":298167.4339033788,"t":1713175200}
+{"o":7450.4889753925,"h":7480.2416771413,"l":7318.7879406529,"c":7325.8123184542,"v":319659.3859454776,"t":1713178800}
+{"o":7325.8123184542,"h":7379.6659281805,"l":7244.717368252,"c":7327.6795214274,"v":393982.1615063759,"t":1713182400}
+{"o":7327.6795214274,"h":7444.9218875983,"l":7198.5943661081,"c":7251.1713994721,"v":427784.8467078072,"t":1713186000}
+{"o":7251.1713994721,"h":7393.3369760817,"l":6908.7729667988,"c":7026.2133346394,"v":764189.0551943263,"t":1713189600}
+{"o":7026.2133346394,"h":7161.3717952489,"l":6835.6610120361,"c":6955.8237375697,"v":849727.2647308587,"t":1713193200}
+{"o":6955.8237375697,"h":7074.4367394719,"l":6540.6071003051,"c":6782.7032488492,"v":660135.0600577954,"t":1713196800}
+{"o":6782.7032488492,"h":6923.7220661472,"l":6546.6905775598,"c":6749.1595781418,"v":726072.7829501361,"t":1713200400}
+{"o":6749.1595781418,"h":6795.9624565758,"l":6323.16021824,"c":6556.2203205187,"v":706714.1960014199,"t":1713204000}
+{"o":6556.2203205187,"h":6753.0138164648,"l":6358.4821535077,"c":6691.8259541582,"v":723091.0666332482,"t":1713207600}
+{"o":6691.8259541582,"h":6769.1494173009,"l":6582.9051772701,"c":6601.996155694,"v":481171.9538224033,"t":1713211200}
+{"o":6601.996155694,"h":6725.0971447775,"l":6528.0579540805,"c":6698.4962872258,"v":391320.715308251,"t":1713214800}
+{"o":6698.4962872258,"h":6813.4319748204,"l":6588.6486124578,"c":6784.8210566023,"v":419608.040425477,"t":1713218400}
+{"o":6784.8210566023,"h":6796.6560018687,"l":6632.2350829687,"c":6716.9735845725,"v":305568.3707186901,"t":1713222000}
+{"o":6716.9735845725,"h":6743.0280787264,"l":6568.166875536,"c":6668.0337667757,"v":429807.1596723776,"t":1713225600}
+{"o":6668.0337667757,"h":6820.4868608525,"l":6593.2180353415,"c":6679.7275411125,"v":487114.1330404128,"t":1713229200}
+{"o":6679.7275411125,"h":6727.1757074304,"l":6582.4638216082,"c":6682.4252626014,"v":402400.6985153111,"t":1713232800}
+{"o":6682.4252626014,"h":6722.6495746494,"l":6481.9845326289,"c":6527.0777320858,"v":430640.3609751723,"t":1713236400}
+{"o":6527.0777320858,"h":6569.3654805542,"l":6181.2756095679,"c":6408.3042407231,"v":684855.4892759825,"t":1713240000}
+{"o":6408.3042407231,"h":6527.4546357694,"l":6385.3373816416,"c":6483.3145328648,"v":430455.2974378909,"t":1713243600}
+{"o":6483.3145328648,"h":6626.6053884284,"l":6400.5561602311,"c":6588.988028253,"v":408007.4914068533,"t":1713247200}
+{"o":6588.988028253,"h":6743.6235026487,"l":6572.0278879866,"c":6688.3046522104,"v":373349.8103146928,"t":1713250800}
+{"o":6688.3046522104,"h":6697.6054570704,"l":6604.3610993714,"c":6634.4274421851,"v":322451.0747988477,"t":1713254400}
+{"o":6634.4274421851,"h":6712.273245065,"l":6556.0383947663,"c":6592.4030144303,"v":305515.1559630442,"t":1713258000}
+{"o":6592.4030144303,"h":6612.5731096441,"l":6304.4152197242,"c":6469.3436893404,"v":625303.3824926529,"t":1713261600}
+{"o":6469.3436893404,"h":6631.9322155599,"l":6406.830083926,"c":6599.4151810321,"v":594792.3780789521,"t":1713265200}
+{"o":6599.4151810321,"h":6606.9629673538,"l":6443.7831528933,"c":6478.8441033332,"v":504797.1213341256,"t":1713268800}
+{"o":6478.8441033332,"h":6501.4188163269,"l":6201.4233226764,"c":6401.5102346545,"v":715859.7341861255,"t":1713272400}
+{"o":6401.5102346545,"h":6530.7008593324,"l":6331.4783781834,"c":6357.4447117934,"v":729410.0414732902,"t":1713276000}
+{"o":6357.4447117934,"h":6419.5194997821,"l":6174.8522415392,"c":6194.088971709,"v":737844.3990981845,"t":1713279600}
+{"o":6194.088971709,"h":6419.1374566984,"l":6098.0300255406,"c":6401.9494723583,"v":744973.9742225109,"t":1713283200}
+{"o":6401.9494723583,"h":6691.735810891,"l":6366.924398609,"c":6413.2727755187,"v":691253.2566279676,"t":1713286800}
+{"o":6413.2727755187,"h":6538.9386446006,"l":6379.5228166356,"c":6499.0590782241,"v":659861.3749518868,"t":1713290400}
+{"o":6499.0590782241,"h":6540.2504210966,"l":6379.286371778,"c":6411.805862396,"v":460291.7210780664,"t":1713294000}
+{"o":6411.805862396,"h":6513.5557869119,"l":6374.9749867186,"c":6504.9660773354,"v":364268.798230712,"t":1713297600}
+{"o":6504.9660773354,"h":6715.1770516739,"l":6476.0989815134,"c":6655.5853947958,"v":481523.2871975361,"t":1713301200}
+{"o":6655.5853947958,"h":6698.1084994638,"l":6593.3195804767,"c":6676.6458228198,"v":454469.4777354081,"t":1713304800}
+{"o":6676.6458228198,"h":6696.2250721744,"l":6598.0870718239,"c":6612.1570941564,"v":382354.9778329089,"t":1713308400}
+{"o":6612.1570941564,"h":6741.5353884425,"l":6568.0042156521,"c":6664.9142064333,"v":362628.3343120496,"t":1713312000}
+{"o":6664.9142064333,"h":6685.9218717882,"l":6542.2499090878,"c":6650.7827014701,"v":386718.3831492258,"t":1713315600}
+{"o":6650.7827014701,"h":6672.2636767988,"l":6559.1694317581,"c":6642.590860259,"v":372197.195958973,"t":1713319200}
+{"o":6642.590860259,"h":6682.780513949,"l":6616.3826770074,"c":6665.5007161438,"v":283632.0537862888,"t":1713322800}
+{"o":6665.5007161438,"h":6924.5117473524,"l":6624.6437200425,"c":6858.794403287,"v":432634.6627682022,"t":1713326400}
+{"o":6858.794403287,"h":6895.7044095626,"l":6752.1275963556,"c":6768.1993977265,"v":545047.2405821987,"t":1713330000}
+{"o":6768.1993977265,"h":6842.2390630915,"l":6717.7926304689,"c":6811.4200775073,"v":322605.9064500061,"t":1713333600}
+{"o":6811.4200775073,"h":6831.7387512075,"l":6708.6155930956,"c":6769.4785505502,"v":320702.309219853,"t":1713337200}
+{"o":6769.4785505502,"h":6804.9754105484,"l":6680.4173468926,"c":6730.5194678407,"v":302693.6081191055,"t":1713340800}
+{"o":6730.5194678407,"h":6785.8823845564,"l":6706.5855444956,"c":6747.4818818049,"v":258475.2606342333,"t":1713344400}
+{"o":6747.4818818049,"h":6751.1528701712,"l":6614.5129052341,"c":6629.8542463113,"v":295059.4729951971,"t":1713348000}
+{"o":6629.8542463113,"h":6675.9089004493,"l":6507.5873587574,"c":6513.679991977,"v":326720.6221798515,"t":1713351600}
+{"o":6513.679991977,"h":6557.6256379546,"l":6343.3037879768,"c":6412.9343657772,"v":465679.0017669807,"t":1713355200}
+{"o":6412.9343657772,"h":6557.4494213758,"l":6386.1116956649,"c":6488.8002925606,"v":459972.617144022,"t":1713358800}
+{"o":6488.8002925606,"h":6494.4420817455,"l":6235.6283144804,"c":6379.6968599148,"v":886943.5829721757,"t":1713362400}
+{"o":6379.6968599148,"h":6402.1467094601,"l":6177.6906861527,"c":6245.3781396857,"v":865701.9316827902,"t":1713366000}
+{"o":6245.3781396857,"h":6380.5974190936,"l":6152.0869428573,"c":6221.7037281001,"v":730672.6060309621,"t":1713369600}
+{"o":6221.7037281001,"h":6455.6829480309,"l":6212.7670555574,"c":6427.0218234803,"v":525562.1256990272,"t":1713373200}
+{"o":6427.0218234803,"h":6690.3337116006,"l":6396.1741281148,"c":6574.5484692975,"v":705828.6854560752,"t":1713376800}
+{"o":6574.5484692975,"h":6581.840561956,"l":6435.5565859404,"c":6522.8362641907,"v":415691.2986604889,"t":1713380400}
+{"o":6522.8362641907,"h":6620.115756078,"l":6447.5577415996,"c":6472.5866015924,"v":447041.103409173,"t":1713384000}
+{"o":6472.5866015924,"h":6685.6514678395,"l":6467.4516539118,"c":6553.3037341369,"v":466633.1323214824,"t":1713387600}
+{"o":6553.3037341369,"h":6574.129083771,"l":6487.9620778867,"c":6531.8248446511,"v":344467.4721597774,"t":1713391200}
+{"o":6531.8248446511,"h":6559.7638343092,"l":6330.6580783138,"c":6391.6285089486,"v":408985.7742606053,"t":1713394800}
+{"o":6391.6285089486,"h":6449.5547034461,"l":6288.0072664497,"c":6411.7893763993,"v":465563.6499205359,"t":1713398400}
+{"o":6411.7893763993,"h":6503.1654702608,"l":6390.0729663283,"c":6474.1248074044,"v":436511.6845951354,"t":1713402000}
+{"o":6474.1248074044,"h":6538.4579640719,"l":6399.9134169347,"c":6502.8052365998,"v":409495.0909902726,"t":1713405600}
+{"o":6502.8052365998,"h":6627.9675786146,"l":6484.2300749042,"c":6576.8091724213,"v":393341.7563250946,"t":1713409200}
+{"o":6576.8091724213,"h":6639.4238815776,"l":6508.3308387577,"c":6516.3267428139,"v":317625.1867607132,"t":1713412800}
+{"o":6516.3267428139,"h":6602.0718714554,"l":6432.5496665312,"c":6456.6534729974,"v":350877.6387761604,"t":1713416400}
+{"o":6456.6534729974,"h":6476.3724210497,"l":6283.7235091283,"c":6358.7757291064,"v":351622.1450925994,"t":1713420000}
+{"o":6358.7757291064,"h":6393.5880423704,"l":6250.7400775987,"c":6274.430955562,"v":484118.699390528,"t":1713423600}
+{"o":6274.430955562,"h":6367.192703118,"l":6192.0414957753,"c":6316.3625700162,"v":374361.8201169322,"t":1713427200}
+{"o":6316.3625700162,"h":6389.4345011635,"l":6282.8638036459,"c":6349.8649929585,"v":315533.0744262657,"t":1713430800}
+{"o":6349.8649929585,"h":6496.1655640854,"l":6329.8885640255,"c":6465.981815839,"v":312143.172788978,"t":1713434400}
+{"o":6465.981815839,"h":6670.7052906342,"l":6459.0096652804,"c":6588.411345492,"v":488162.9361085122,"t":1713438000}
+{"o":6588.411345492,"h":6620.9721481967,"l":6406.5440275865,"c":6462.1877525872,"v":378663.9065129234,"t":1713441600}
+{"o":6462.1877525872,"h":6547.4707706267,"l":6407.1014450689,"c":6522.6517500671,"v":422039.042263229,"t":1713445200}
+{"o":6522.6517500671,"h":6781.2609380927,"l":6466.9423426412,"c":6732.3225373504,"v":652353.3702376384,"t":1713448800}
+{"o":6732.3225373504,"h":6864.3376073459,"l":6710.884026765,"c":6759.7243158023,"v":570378.2843419776,"t":1713452400}
+{"o":6759.7243158023,"h":6872.0789026794,"l":6720.4098875458,"c":6765.7609528588,"v":515973.2355639433,"t":1713456000}
+{"o":6765.7609528588,"h":6788.4371335689,"l":6624.0551045379,"c":6645.3942708774,"v":424399.9685956915,"t":1713459600}
+{"o":6645.3942708774,"h":6748.7212082243,"l":6578.0006764053,"c":6742.4100423217,"v":424704.3443189972,"t":1713463200}
+{"o":6742.4100423217,"h":6834.4597952367,"l":6720.164493836,"c":6808.2767473989,"v":349472.7115840413,"t":1713466800}
+{"o":6808.2767473989,"h":6840.3553238587,"l":6771.3677317558,"c":6804.4987626589,"v":315901.0752826205,"t":1713470400}
+{"o":6804.4987626589,"h":6882.473211019,"l":6777.9815594735,"c":6827.3233487852,"v":335993.301612909,"t":1713474000}
+{"o":6827.3233487852,"h":6983.4034170297,"l":6800.6405790578,"c":6935.1942295092,"v":417364.8136475046,"t":1713477600}
+{"o":6935.1942295092,"h":6977.11550789,"l":6880.2230736437,"c":6893.1053682423,"v":314456.4572736385,"t":1713481200}
+{"o":6893.1053682423,"h":6914.9800271926,"l":6697.7846104071,"c":6708.605042386,"v":370153.9155836503,"t":1713484800}
+{"o":6708.605042386,"h":6731.7983612727,"l":6299.3244322463,"c":6410.2402013597,"v":901530.1892131292,"t":1713488400}
+{"o":6410.2402013597,"h":6461.5519669692,"l":6110.5085670367,"c":6444.1145675717,"v":1152533.0436428897,"t":1713492000}
+{"o":6444.1145675717,"h":6635.9897755543,"l":6416.7403515142,"c":6622.731194092,"v":799956.2619702454,"t":1713495600}
+{"o":6622.731194092,"h":6827.1218917266,"l":6604.0133492878,"c":6766.4097410022,"v":596129.4713650664,"t":1713499200}
+{"o":6766.4097410022,"h":6830.126666497,"l":6645.2445958099,"c":6744.0997021023,"v":488440.2804985644,"t":1713502800}
+{"o":6744.0997021023,"h":7092.9805697023,"l":6669.6687471182,"c":7037.2921931257,"v":649990.5659045799,"t":1713506400}
+{"o":7037.2921931257,"h":7124.9401785645,"l":6918.1826352022,"c":6953.1556467127,"v":577583.4835150483,"t":1713510000}
+{"o":6953.1556467127,"h":7064.9543409753,"l":6929.9676449552,"c":7000.63822769,"v":475353.1645663497,"t":1713513600}
+{"o":7000.63822769,"h":7029.987967486,"l":6934.4976539918,"c":6966.4544823,"v":347235.0452411236,"t":1713517200}
+{"o":6966.4544823,"h":7060.6380424783,"l":6944.3916190802,"c":7029.8177618967,"v":381244.4026588744,"t":1713520800}
+{"o":7029.8177618967,"h":7082.6955645391,"l":6999.4219954206,"c":7009.8033517902,"v":390772.5572082713,"t":1713524400}
+{"o":7009.8033517902,"h":7054.1320942661,"l":6942.3502758252,"c":6986.728538776,"v":444354.9073410277,"t":1713528000}
+{"o":6986.728538776,"h":7035.2486719646,"l":6931.8691395709,"c":7003.4022518531,"v":451873.6677071032,"t":1713531600}
+{"o":7003.4022518531,"h":7120.9388510117,"l":6850.505362593,"c":7065.2135288564,"v":495051.9188543168,"t":1713535200}
+{"o":7065.2135288564,"h":7173.1881693259,"l":7024.6067804607,"c":7094.3889544502,"v":449721.1448740478,"t":1713538800}
+{"o":7094.3889544502,"h":7162.5518862818,"l":6971.7453939973,"c":7069.651189169,"v":560326.7344234071,"t":1713542400}
+{"o":7069.651189169,"h":7127.2412178809,"l":7014.7152052016,"c":7101.8594974992,"v":409616.3158919667,"t":1713546000}
+{"o":7101.8594974992,"h":7107.261398071,"l":7005.636689407,"c":7024.2480646901,"v":299820.5662146746,"t":1713549600}
+{"o":7024.2480646901,"h":7075.3392961663,"l":6997.5629445958,"c":7057.9828036249,"v":279358.4275881654,"t":1713553200}
+{"o":7057.9828036249,"h":7064.4964199047,"l":6913.245989707,"c":6939.0890441153,"v":367011.438575991,"t":1713556800}
+{"o":6939.0890441153,"h":7029.384008676,"l":6932.2212885286,"c":7008.1526695448,"v":287598.758495897,"t":1713560400}
+{"o":7008.1526695448,"h":7108.2343310974,"l":6943.2699370859,"c":6969.597440363,"v":279718.2741410245,"t":1713564000}
+{"o":6969.597440363,"h":6991.4287337862,"l":6796.7325689742,"c":6909.15482434,"v":476403.0054871532,"t":1713567600}
+{"o":6909.15482434,"h":7020.3272148927,"l":6814.5600640959,"c":6831.1737993811,"v":474174.391523924,"t":1713571200}
+{"o":6831.1737993811,"h":6925.1458713366,"l":6774.3409437928,"c":6891.2539138111,"v":337699.4531188287,"t":1713574800}
+{"o":6891.2539138111,"h":6967.75537471,"l":6859.6622336566,"c":6920.7637217979,"v":294889.8829891281,"t":1713578400}
+{"o":6920.7637217979,"h":6941.8135963336,"l":6885.6087096979,"c":6907.590947269,"v":222746.1790676975,"t":1713582000}
+{"o":6907.590947269,"h":7033.3495207925,"l":6871.7744989374,"c":7023.6322662775,"v":257405.5863379138,"t":1713585600}
+{"o":7023.6322662775,"h":7036.9842244395,"l":6942.2229624703,"c":6971.7732701553,"v":314726.4566473659,"t":1713589200}
+{"o":6971.7732701553,"h":7034.9591437828,"l":6927.5787144954,"c":6985.4897847738,"v":218937.6522180628,"t":1713592800}
+{"o":6985.4897847738,"h":7016.0473238698,"l":6952.2257832717,"c":6963.2910777509,"v":184996.9053177467,"t":1713596400}
+{"o":6963.2910777509,"h":6991.6413913821,"l":6888.2744135196,"c":6908.4405751242,"v":207895.9606224756,"t":1713600000}
+{"o":6908.4405751242,"h":6924.544857445,"l":6796.4645102796,"c":6842.2758449413,"v":264464.9634160139,"t":1713603600}
+{"o":6842.2758449413,"h":6882.0116906267,"l":6798.7746229399,"c":6859.0959167454,"v":253443.6823630869,"t":1713607200}
+{"o":6859.0959167454,"h":6896.4028970092,"l":6830.8241818041,"c":6866.1887875069,"v":203107.7843848726,"t":1713610800}
+{"o":6866.1887875069,"h":6939.01614842,"l":6838.5052726609,"c":6905.5311932109,"v":217825.281212581,"t":1713614400}
+{"o":6905.5311932109,"h":6957.5750415674,"l":6898.6340787352,"c":6914.0217703641,"v":267867.7865837935,"t":1713618000}
+{"o":6914.0217703641,"h":6956.4276711906,"l":6884.6580749204,"c":6932.1121170262,"v":226996.2691306739,"t":1713621600}
+{"o":6932.1121170262,"h":7156.1530829291,"l":6893.8491292233,"c":7146.5546155742,"v":345533.5685664486,"t":1713625200}
+{"o":7146.5546155742,"h":7194.4504867951,"l":7099.174176907,"c":7158.2118034324,"v":505951.5177773365,"t":1713628800}
+{"o":7158.2118034324,"h":7336.1816585472,"l":7152.281207455,"c":7311.1542435646,"v":535145.5399038843,"t":1713632400}
+{"o":7311.1542435646,"h":7372.5813884521,"l":7255.9339809901,"c":7307.9696455275,"v":387363.1013315722,"t":1713636000}
+{"o":7307.9696455275,"h":7370.0869513865,"l":7274.4883123808,"c":7335.9479469052,"v":340042.044082202,"t":1713639600}
+{"o":7335.9479469052,"h":7395.5179264961,"l":7302.6457967181,"c":7343.4853088338,"v":405820.6748062154,"t":1713643200}
+{"o":7343.4853088338,"h":7371.9807096452,"l":7292.8241227464,"c":7314.4159712757,"v":275256.593144941,"t":1713646800}
+{"o":7314.4159712757,"h":7329.054474386,"l":7238.7278860646,"c":7244.8518310552,"v":252341.284784655,"t":1713650400}
+{"o":7244.8518310552,"h":7350.390985509,"l":7235.6182529883,"c":7335.7256281314,"v":275683.9639396133,"t":1713654000}
+{"o":7335.7256281314,"h":7340.4185977359,"l":7183.7928398132,"c":7210.0998878348,"v":288602.8217692015,"t":1713657600}
+{"o":7210.0998878348,"h":7301.6842479201,"l":7209.222709942,"c":7253.9477664392,"v":284947.0110786507,"t":1713661200}
+{"o":7253.9477664392,"h":7379.9405917809,"l":7236.1160703576,"c":7376.3751018855,"v":312941.3320722718,"t":1713664800}
+{"o":7376.3751018855,"h":7451.7274023733,"l":7291.8136234409,"c":7308.5899870651,"v":285516.8493505552,"t":1713668400}
+{"o":7308.5899870651,"h":7343.2576630762,"l":7271.990877051,"c":7324.6031785223,"v":216496.4236926039,"t":1713672000}
+{"o":7324.6031785223,"h":7367.0573378117,"l":7273.6280598457,"c":7298.6850506285,"v":355192.6788405213,"t":1713675600}
+{"o":7298.6850506285,"h":7366.6827444976,"l":7279.2145742321,"c":7330.5511953216,"v":254596.3307824193,"t":1713679200}
+{"o":7330.5511953216,"h":7355.9280749452,"l":7284.8008632693,"c":7330.6261675503,"v":193615.1937114109,"t":1713682800}
+{"o":7330.6261675503,"h":7407.0288331891,"l":7320.6573020069,"c":7355.2982147539,"v":209727.8039736763,"t":1713686400}
+{"o":7355.2982147539,"h":7390.411946038,"l":7317.797247818,"c":7330.0935588586,"v":233264.482442673,"t":1713690000}
+{"o":7330.0935588586,"h":7353.9932887856,"l":7255.9373031206,"c":7323.2333027993,"v":291592.9010704588,"t":1713693600}
+{"o":7323.2333027993,"h":7398.4731456709,"l":7301.3471428178,"c":7346.9006761795,"v":309246.068118265,"t":1713697200}
+{"o":7346.9006761795,"h":7359.8367298347,"l":7263.0379965044,"c":7280.6405310674,"v":260645.1240912423,"t":1713700800}
+{"o":7280.6405310674,"h":7322.5748623227,"l":7206.6491440391,"c":7229.4831396459,"v":336176.9968126808,"t":1713704400}
+{"o":7229.4831396459,"h":7283.3133655382,"l":7207.3045674381,"c":7233.5577458654,"v":290449.8963647134,"t":1713708000}
+{"o":7233.5577458654,"h":7322.4481232946,"l":7219.9548726597,"c":7284.0286479309,"v":288551.2856878344,"t":1713711600}
+{"o":7284.0286479309,"h":7304.5508651604,"l":7082.7275484188,"c":7174.349661477,"v":466849.0084808441,"t":1713715200}
+{"o":7174.349661477,"h":7238.012442704,"l":7139.2660898452,"c":7223.6359376475,"v":275078.2799058381,"t":1713718800}
+{"o":7223.6359376475,"h":7237.9202577152,"l":7183.2699446782,"c":7207.0445804768,"v":271419.7631040406,"t":1713722400}
+{"o":7207.0445804768,"h":7246.4013421855,"l":7178.2428200008,"c":7178.2428200008,"v":314263.0081213821,"t":1713726000}
+{"o":7178.2428200008,"h":7246.1777279877,"l":7151.4709435022,"c":7238.4059165585,"v":347434.0069279847,"t":1713729600}
+{"o":7238.4059165585,"h":7318.7323777032,"l":7145.0504195785,"c":7225.3419659274,"v":355732.5276305946,"t":1713733200}
+{"o":7225.3419659274,"h":7300.9645989562,"l":7201.230062986,"c":7226.4265698565,"v":304934.1354142224,"t":1713736800}
+{"o":7226.4265698565,"h":7253.9573731117,"l":7184.3247672188,"c":7220.7451944793,"v":260560.8322578573,"t":1713740400}
+{"o":7220.7451944793,"h":7300.0059740165,"l":7196.8666871943,"c":7226.9583701323,"v":269083.84799993,"t":1713744000}
+{"o":7226.9583701323,"h":7345.086587503,"l":7182.2718926761,"c":7182.2718926761,"v":355947.9397039328,"t":1713747600}
+{"o":7182.2718926761,"h":7206.7487149724,"l":7116.4803420212,"c":7151.4367029042,"v":342000.8932391491,"t":1713751200}
+{"o":7151.4367029042,"h":7345.5221704272,"l":7143.185598527,"c":7290.6067299371,"v":299490.7995962728,"t":1713754800}
+{"o":7290.6067299371,"h":7367.3632024396,"l":7274.4865279269,"c":7324.9753225455,"v":297241.1849041387,"t":1713758400}
+{"o":7324.9753225455,"h":7437.8082078545,"l":7310.8141981126,"c":7433.0078142098,"v":251441.2370948133,"t":1713762000}
+{"o":7433.0078142098,"h":7596.0543466779,"l":7417.6081573159,"c":7514.4560797084,"v":429280.9860857159,"t":1713765600}
+{"o":7514.4560797084,"h":7568.887580051,"l":7447.5302280494,"c":7447.8281681985,"v":330641.5687011236,"t":1713769200}
+{"o":7447.8281681985,"h":7487.5827442751,"l":7389.5175335558,"c":7404.3218303279,"v":305913.4206455367,"t":1713772800}
+{"o":7404.3218303279,"h":7471.1430209183,"l":7386.5701753134,"c":7468.4785876015,"v":253498.479784351,"t":1713776400}
+{"o":7468.4785876015,"h":7509.4158586732,"l":7446.9807975984,"c":7477.7745708228,"v":285982.3980565427,"t":1713780000}
+{"o":7477.7745708228,"h":7491.9937393252,"l":7397.6681350005,"c":7437.7093391782,"v":279274.031050755,"t":1713783600}
+{"o":7437.7093391782,"h":7515.0850891467,"l":7431.8708329145,"c":7481.9026031146,"v":359558.0472683097,"t":1713787200}
+{"o":7481.9026031146,"h":7521.1250260457,"l":7419.5232859711,"c":7487.8393619617,"v":432568.2120225175,"t":1713790800}
+{"o":7487.8393619617,"h":7523.6725431988,"l":7425.0600499109,"c":7445.4617695514,"v":904142.4545864754,"t":1713794400}
+{"o":7445.4617695514,"h":7467.2394230571,"l":7359.267227079,"c":7443.8848613885,"v":1965117.5336188411,"t":1713798000}
+{"o":7443.8848613885,"h":7520.152216287,"l":7361.0438141388,"c":7450.0047833815,"v":1450526.6916329397,"t":1713801600}
+{"o":7450.0047833815,"h":7579.0494314196,"l":7422.6859069237,"c":7523.1484778082,"v":1078543.496209017,"t":1713805200}
+{"o":7523.1484778082,"h":7545.5847696663,"l":7464.8336254918,"c":7476.5328950888,"v":818936.6076877922,"t":1713808800}
+{"o":7476.5328950888,"h":7512.341839945,"l":7435.0675179081,"c":7498.2810323225,"v":406256.5591433957,"t":1713812400}
+{"o":7498.2810323225,"h":7552.5423279915,"l":7473.0615971578,"c":7511.7868778146,"v":356174.8477916809,"t":1713816000}
+{"o":7511.7868778146,"h":7560.2136589872,"l":7482.1061609765,"c":7549.3170560507,"v":402111.4788343905,"t":1713819600}
+{"o":7549.3170560507,"h":7693.2951047293,"l":7530.6431317964,"c":7663.2622403835,"v":412629.6508134464,"t":1713823200}
+{"o":7663.2622403835,"h":7695.7425512531,"l":7597.0793027216,"c":7614.0855896328,"v":404039.5133132153,"t":1713826800}
+{"o":7614.0855896328,"h":7728.6957214711,"l":7597.2190028004,"c":7710.4768795064,"v":395479.1849457643,"t":1713830400}
+{"o":7710.4768795064,"h":7725.5790696025,"l":7632.2071983899,"c":7651.2720397412,"v":425663.0251489971,"t":1713834000}
+{"o":7651.2720397412,"h":7695.671088313,"l":7600.0985250964,"c":7617.2321941107,"v":406019.4260208644,"t":1713837600}
+{"o":7617.2321941107,"h":7656.5070112674,"l":7541.7025209533,"c":7542.5612865824,"v":413517.4601956417,"t":1713841200}
+{"o":38008.5738487926,"h":38228.921933497,"l":37899.4808812397,"c":38008.5738487926,"v":254708.9053018839,"t":1706644800}
+{"o":38008.5738487926,"h":38058.7727126627,"l":37725.5273241691,"c":37735.7467564132,"v":243359.4251258274,"t":1706648400}
+{"o":37735.7467564132,"h":37836.7395274332,"l":37413.9397834882,"c":37413.9397834882,"v":253265.2045046069,"t":1706652000}
+{"o":37413.9397834882,"h":37591.9987826947,"l":36551.4573627666,"c":36674.5749705634,"v":446653.4452346667,"t":1706655600}
+{"o":36674.5749705634,"h":36869.6765194606,"l":35737.6415901744,"c":36421.0940218396,"v":670123.3486197024,"t":1706659200}
+{"o":36421.0940218396,"h":36637.6560080114,"l":35998.7199280487,"c":36284.3325058207,"v":371207.5218489452,"t":1706662800}
+{"o":36284.3325058207,"h":36528.0478346597,"l":36056.443242671,"c":36347.135624921,"v":322986.2033315551,"t":1706666400}
+{"o":36347.135624921,"h":36653.0383060597,"l":36284.4400026052,"c":36596.0524107368,"v":222325.6665220621,"t":1706670000}
+{"o":36596.0524107368,"h":36596.0524107368,"l":36232.9159398297,"c":36470.2275308518,"v":243060.5723767517,"t":1706673600}
+{"o":36470.2275308518,"h":36826.9648094121,"l":36434.0823789882,"c":36562.2537611061,"v":269591.0526221259,"t":1706677200}
+{"o":36562.2537611061,"h":36632.3966860747,"l":36136.8295196819,"c":36321.2141842649,"v":241828.7711431718,"t":1706680800}
+{"o":36321.2141842649,"h":36812.816939563,"l":36243.6154635339,"c":36761.2778040207,"v":226994.441033608,"t":1706684400}
+{"o":36761.2778040207,"h":36864.7494124435,"l":36508.0495380352,"c":36581.6865575443,"v":249765.1447554036,"t":1706688000}
+{"o":36581.6865575443,"h":36583.6988622516,"l":35873.4324506283,"c":35902.0675874316,"v":294952.8326217551,"t":1706691600}
+{"o":35902.0675874316,"h":36071.45112447,"l":35327.5417882116,"c":35327.5417882116,"v":426690.0097567801,"t":1706695200}
+{"o":35327.5417882116,"h":35920.0871060344,"l":35231.7393580585,"c":35865.9761607528,"v":292557.0559021994,"t":1706698800}
+{"o":35865.9761607528,"h":36164.8618429189,"l":35763.5466753782,"c":35993.4029895975,"v":273077.6631549939,"t":1706702400}
+{"o":35993.4029895975,"h":36404.7668067566,"l":35745.0992650469,"c":35984.3592106535,"v":473994.8237963589,"t":1706706000}
+{"o":35984.3592106535,"h":36088.1197428641,"l":35435.7977101916,"c":35725.6453068894,"v":859244.7539476213,"t":1706709600}
+{"o":35725.6453068894,"h":36388.6550722131,"l":34582.800443752,"c":36235.4642179029,"v":2038057.0944809732,"t":1706713200}
+{"o":36235.4642179029,"h":36849.8637915791,"l":36211.003093083,"c":36647.2168337262,"v":1330862.9644074154,"t":1706716800}
+{"o":36647.2168337262,"h":37157.3393429388,"l":36509.0506646305,"c":37122.1153716302,"v":825776.4795119212,"t":1706720400}
+{"o":37122.1153716302,"h":37162.436223659,"l":36560.2434932926,"c":36772.9717659661,"v":645092.0419196255,"t":1706724000}
+{"o":36772.9717659661,"h":36887.9779860715,"l":36097.8765772644,"c":36576.4754087011,"v":752235.2913658905,"t":1706727600}
+{"o":36576.4754087011,"h":36661.3628622018,"l":35405.0225478569,"c":35443.0313279363,"v":742026.5984953645,"t":1706731200}
+{"o":35443.0313279363,"h":35721.6473734316,"l":34683.2978092764,"c":35202.7186332655,"v":728855.8677508995,"t":1706734800}
+{"o":35202.7186332655,"h":35443.3752522268,"l":34894.8474151804,"c":35358.4956368121,"v":544509.3500164781,"t":1706738400}
+{"o":35358.4956368121,"h":35404.9327134804,"l":34948.6825556344,"c":35128.3057538365,"v":439570.0612607822,"t":1706742000}
+{"o":35128.3057538365,"h":35349.4656639524,"l":34786.715335507,"c":35233.7015695924,"v":549106.8277802914,"t":1706745600}
+{"o":35233.7015695924,"h":35290.5427613334,"l":33787.8875926765,"c":34053.0760871775,"v":832060.8154415245,"t":1706749200}
+{"o":34053.0760871775,"h":34211.855727698,"l":33802.1889692537,"c":34114.3095726113,"v":567053.6504477327,"t":1706752800}
+{"o":34114.3095726113,"h":34168.8677659899,"l":33758.1281192563,"c":33840.3237506804,"v":491464.8519013164,"t":1706756400}
+{"o":33840.3237506804,"h":34116.8857474119,"l":33625.0781341671,"c":34056.4120002529,"v":575763.9449157176,"t":1706760000}
+{"o":34056.4120002529,"h":34161.6040293076,"l":33809.4786645005,"c":34063.6627667898,"v":481014.6958824941,"t":1706763600}
+{"o":34063.6627667898,"h":34315.8817180176,"l":33703.3064197374,"c":34286.7775457331,"v":460931.0043826749,"t":1706767200}
+{"o":34286.7775457331,"h":34640.7437614893,"l":34190.4277628607,"c":34393.6164453018,"v":372697.0978777777,"t":1706770800}
+{"o":34393.6164453018,"h":34525.0878207339,"l":34224.525008112,"c":34471.7571674103,"v":330707.3750519531,"t":1706774400}
+{"o":34471.7571674103,"h":34771.3626830103,"l":34295.6387513538,"c":34687.1643500702,"v":380885.4481914534,"t":1706778000}
+{"o":34687.1643500702,"h":35006.1236026439,"l":34582.7305083285,"c":34848.4430481789,"v":341595.727804534,"t":1706781600}
+{"o":34848.4430481789,"h":34941.8673217857,"l":34474.9832251864,"c":34554.3576253644,"v":387722.2014397899,"t":1706785200}
+{"o":34554.3576253644,"h":34731.1380556939,"l":34405.5515440877,"c":34482.1758017516,"v":399029.1102077415,"t":1706788800}
+{"o":34482.1758017516,"h":34752.9244877419,"l":34275.2765988824,"c":34587.9168140112,"v":356016.3559200246,"t":1706792400}
+{"o":34587.9168140112,"h":35179.6581477332,"l":34552.7031697875,"c":35026.6663772547,"v":457431.4626609093,"t":1706796000}
+{"o":35026.6663772547,"h":35287.234546197,"l":34747.0030406548,"c":34784.2044244878,"v":449673.6392058285,"t":1706799600}
+{"o":34784.2044244878,"h":34915.2470557624,"l":34364.6303637658,"c":34903.4665304316,"v":461955.4281569499,"t":1706803200}
+{"o":34903.4665304316,"h":35319.1165325959,"l":34837.1224926636,"c":35107.4710052534,"v":406967.0252344816,"t":1706806800}
+{"o":35107.4710052534,"h":35286.1432295377,"l":34926.9791923252,"c":35043.471847016,"v":394822.2450740691,"t":1706810400}
+{"o":35043.471847016,"h":35472.5904355045,"l":34901.5323192399,"c":35448.2698046799,"v":372455.9472717063,"t":1706814000}
+{"o":35448.2698046799,"h":35494.7311400317,"l":35092.2709863266,"c":35205.420654033,"v":366095.5656880344,"t":1706817600}
+{"o":35205.420654033,"h":35510.1494306266,"l":35171.7239038507,"c":35456.4310731036,"v":458839.3317865434,"t":1706821200}
+{"o":35456.4310731036,"h":35491.4577268945,"l":35100.9687939607,"c":35137.3162774473,"v":330167.6179407946,"t":1706824800}
+{"o":35137.3162774473,"h":35475.4570982174,"l":35098.3465154438,"c":35402.4403144578,"v":332714.7101273989,"t":1706828400}
+{"o":35402.4403144578,"h":36025.0347472552,"l":35272.9444438368,"c":35780.8465517805,"v":483296.58314827,"t":1706832000}
+{"o":35780.8465517805,"h":35939.4772600181,"l":35668.8036626064,"c":35704.4232493582,"v":316162.6868195315,"t":1706835600}
+{"o":35704.4232493582,"h":35990.6034458985,"l":35514.4500933517,"c":35965.6853276265,"v":312308.5287190044,"t":1706839200}
+{"o":35965.6853276265,"h":36204.3072823755,"l":35849.8157164861,"c":35853.7063243004,"v":270388.3935785933,"t":1706842800}
+{"o":35853.7063243004,"h":35998.8783864306,"l":35712.2517833663,"c":35843.4291388877,"v":259486.4617879156,"t":1706846400}
+{"o":35843.4291388877,"h":36039.4649090171,"l":35629.6977436845,"c":35959.0302749952,"v":268780.4686308493,"t":1706850000}
+{"o":35959.0302749952,"h":36326.1467030089,"l":35906.243651561,"c":36256.0605184422,"v":227039.2824696765,"t":1706853600}
+{"o":36256.0605184422,"h":36727.9807437289,"l":36211.4437516825,"c":36634.2384434941,"v":304179.8853404534,"t":1706857200}
+{"o":36634.2384434941,"h":36709.6495291959,"l":36174.8016091905,"c":36329.5350717233,"v":316819.399785143,"t":1706860800}
+{"o":36329.5350717233,"h":36657.7695887847,"l":36239.9810500559,"c":36409.5657436203,"v":286419.7325626496,"t":1706864400}
+{"o":36409.5657436203,"h":37005.1876861872,"l":36391.7247365351,"c":36912.1900371315,"v":307741.2684979285,"t":1706868000}
+{"o":36912.1900371315,"h":37024.5796052972,"l":36732.6848633688,"c":36892.48024442,"v":190413.4971192718,"t":1706871600}
+{"o":36892.48024442,"h":37100.0935435348,"l":36677.5804420671,"c":36703.6677483096,"v":224972.6255244898,"t":1706875200}
+{"o":36703.6677483096,"h":36833.360849788,"l":35597.7620375921,"c":35747.0373597122,"v":441982.3313917469,"t":1706878800}
+{"o":35747.0373597122,"h":36070.4157481996,"l":35658.5233494046,"c":35954.3534521355,"v":347741.3777551379,"t":1706882400}
+{"o":35954.3534521355,"h":36797.8580416796,"l":35896.230942438,"c":36691.3884525877,"v":432740.3336562858,"t":1706886000}
+{"o":36691.3884525877,"h":36977.8569997223,"l":36153.7980045325,"c":36207.2383017828,"v":377829.9123817161,"t":1706889600}
+{"o":36207.2383017828,"h":36391.1060420134,"l":35889.0033727162,"c":35958.0204581528,"v":306671.3384007906,"t":1706893200}
+{"o":35958.0204581528,"h":35958.0204581528,"l":35619.6570428319,"c":35927.6620237948,"v":293444.8619507878,"t":1706896800}
+{"o":35927.6620237948,"h":36013.1440839676,"l":35705.2737934563,"c":35995.7902039219,"v":242255.3007103463,"t":1706900400}
+{"o":35995.7902039219,"h":36146.8729403152,"l":35808.3203227005,"c":35889.9240246103,"v":269863.0985483568,"t":1706904000}
+{"o":35889.9240246103,"h":36090.9963804774,"l":35855.4990155699,"c":35961.372383788,"v":282860.5283261436,"t":1706907600}
+{"o":35961.372383788,"h":36349.7736468553,"l":35920.6914206286,"c":36312.7245690715,"v":233090.9183157389,"t":1706911200}
+{"o":36312.7245690715,"h":36489.4485634966,"l":36278.4661054476,"c":36402.8060288246,"v":269226.1132008649,"t":1706914800}
+{"o":36402.8060288246,"h":36626.7654205305,"l":36189.9457949324,"c":36228.0106830495,"v":282746.6268593253,"t":1706918400}
+{"o":36228.0106830495,"h":36393.7407058962,"l":36060.1067033569,"c":36181.8008578821,"v":267828.5493692312,"t":1706922000}
+{"o":36181.8008578821,"h":36247.5714276354,"l":35917.2995381993,"c":36015.7080940976,"v":305444.399508568,"t":1706925600}
+{"o":36015.7080940976,"h":36145.5999875925,"l":35905.0674947958,"c":35913.4632970878,"v":229491.9674944391,"t":1706929200}
+{"o":35913.4632970878,"h":36126.1934730215,"l":35898.6630499628,"c":36081.0836424403,"v":193134.3304585979,"t":1706932800}
+{"o":36081.0836424403,"h":36221.3747003742,"l":35968.372221249,"c":36186.2761843243,"v":158018.6242152501,"t":1706936400}
+{"o":36186.2761843243,"h":36228.4996229927,"l":36059.3279032745,"c":36062.0598599209,"v":131673.4587485273,"t":1706940000}
+{"o":36062.0598599209,"h":36140.3739256198,"l":35734.2115023421,"c":35843.4162824682,"v":173541.9782241105,"t":1706943600}
+{"o":35843.4162824682,"h":35969.8852197363,"l":35624.6214482029,"c":35695.143228642,"v":155674.0137191898,"t":1706947200}
+{"o":35695.143228642,"h":35960.1629359924,"l":35691.1860218851,"c":35924.512080857,"v":132802.6977727691,"t":1706950800}
+{"o":35924.512080857,"h":35958.9820259369,"l":35758.6936114994,"c":35841.1934070144,"v":126149.2468797212,"t":1706954400}
+{"o":35841.1934070144,"h":35843.6889549846,"l":35621.4466028777,"c":35708.4897895405,"v":131275.1948889066,"t":1706958000}
+{"o":35708.4897895405,"h":35813.2012699705,"l":35657.2023523631,"c":35714.4038257865,"v":143347.8927971573,"t":1706961600}
+{"o":35714.4038257865,"h":35771.5162346466,"l":35401.8475340049,"c":35466.5277521761,"v":192076.302101454,"t":1706965200}
+{"o":35466.5277521761,"h":35533.4273540254,"l":35305.2245841728,"c":35346.6407372321,"v":208788.5126249893,"t":1706968800}
+{"o":35346.6407372321,"h":35591.9176191662,"l":34994.9997977807,"c":35484.2239049401,"v":289234.7908633727,"t":1706972400}
+{"o":35484.2239049401,"h":35591.5305759719,"l":35390.3061097123,"c":35392.2319208676,"v":220082.832062942,"t":1706976000}
+{"o":35392.2319208676,"h":35739.6117564608,"l":35319.3544384602,"c":35632.1403726036,"v":200105.3576777143,"t":1706979600}
+{"o":35632.1403726036,"h":35647.6028333293,"l":35216.1040109884,"c":35330.9279086443,"v":204498.5986656741,"t":1706983200}
+{"o":35330.9279086443,"h":35533.4101057509,"l":35273.1962088217,"c":35497.249263406,"v":182886.7014501461,"t":1706986800}
+{"o":35497.249263406,"h":35573.2239524904,"l":35383.0361182642,"c":35465.2460416863,"v":188786.7336643003,"t":1706990400}
+{"o":35465.2460416863,"h":35598.1999940423,"l":35341.344216925,"c":35425.0900488069,"v":188250.2565707398,"t":1706994000}
+{"o":35425.0900488069,"h":35638.3723633955,"l":35381.7746243,"c":35470.891605024,"v":247023.8728247282,"t":1706997600}
+{"o":35470.891605024,"h":35579.1412760424,"l":35332.7885224318,"c":35467.1782316007,"v":187604.5870401397,"t":1707001200}
+{"o":35467.1782316007,"h":35494.6963008359,"l":35111.8241083207,"c":35458.7857882287,"v":287014.2594912978,"t":1707004800}
+{"o":35458.7857882287,"h":35669.3862250513,"l":35281.612602447,"c":35635.5202910236,"v":299979.9611451852,"t":1707008400}
+{"o":35635.5202910236,"h":35670.9985184048,"l":35518.5798067333,"c":35530.4966308138,"v":175207.9748387977,"t":1707012000}
+{"o":35530.4966308138,"h":35756.3635147375,"l":35530.4966308138,"c":35614.4284543729,"v":159786.2787017773,"t":1707015600}
+{"o":35614.4284543729,"h":35616.8577572601,"l":35177.2339699262,"c":35312.5045875266,"v":248532.5416499487,"t":1707019200}
+{"o":35312.5045875266,"h":35545.3857612761,"l":35245.776715845,"c":35318.7719674362,"v":185652.0818583232,"t":1707022800}
+{"o":35318.7719674362,"h":35420.6413138608,"l":35092.4331482448,"c":35142.8418922964,"v":195911.3821645222,"t":1707026400}
+{"o":35142.8418922964,"h":35259.6153554326,"l":34819.833802224,"c":34916.4696877571,"v":175994.6732851553,"t":1707030000}
+{"o":34916.4696877571,"h":35033.4836575671,"l":34883.9210256724,"c":34961.1626052673,"v":166608.8520434316,"t":1707033600}
+{"o":34961.1626052673,"h":35346.6284461798,"l":34736.3726989227,"c":35212.6671118514,"v":216157.7527920226,"t":1707037200}
+{"o":35212.6671118514,"h":35256.0125290461,"l":35074.4961038061,"c":35169.2958941893,"v":133201.9463774129,"t":1707040800}
+{"o":35169.2958941893,"h":35578.1796000237,"l":35116.3660706575,"c":35458.8391368228,"v":180758.5881405011,"t":1707044400}
+{"o":35458.8391368228,"h":35616.5947641693,"l":35388.8557348585,"c":35390.1293534761,"v":162606.1530392041,"t":1707048000}
+{"o":35390.1293534761,"h":35468.8949338916,"l":35329.6068284294,"c":35400.7206331149,"v":170012.1794483735,"t":1707051600}
+{"o":35400.7206331149,"h":35572.3649938398,"l":35276.8139270842,"c":35276.8139270842,"v":205096.8338023431,"t":1707055200}
+{"o":35276.8139270842,"h":35390.2124040328,"l":35208.9984155926,"c":35328.3462651528,"v":203757.1932575277,"t":1707058800}
+{"o":35328.3462651528,"h":35362.9907275432,"l":35088.2420545436,"c":35275.2676863851,"v":222380.695375471,"t":1707062400}
+{"o":35275.2676863851,"h":35319.5115909457,"l":35114.0904523486,"c":35122.4007060858,"v":213662.9020302273,"t":1707066000}
+{"o":35122.4007060858,"h":35251.9688764465,"l":34882.0030289093,"c":35027.0588094082,"v":210726.6051453799,"t":1707069600}
+{"o":35027.0588094082,"h":35066.3118226959,"l":34808.0587688447,"c":34882.3843842614,"v":224750.0569974364,"t":1707073200}
+{"o":34882.3843842614,"h":35003.5593133257,"l":34622.6842437577,"c":34987.5512245394,"v":367062.7097541162,"t":1707076800}
+{"o":34987.5512245394,"h":35108.8454445263,"l":34728.520198323,"c":34801.1197517669,"v":208056.0183559498,"t":1707080400}
+{"o":34801.1197517669,"h":34957.1536697795,"l":34439.0217915426,"c":34661.9120432274,"v":241439.2870876085,"t":1707084000}
+{"o":34661.9120432274,"h":34769.9352561364,"l":34470.5955699239,"c":34557.9897074734,"v":214932.2439764537,"t":1707087600}
+{"o":34557.9897074734,"h":34808.6766521869,"l":34445.9191613542,"c":34505.190665807,"v":238245.4889224332,"t":1707091200}
+{"o":34505.190665807,"h":34523.7703158574,"l":34009.2587582014,"c":34459.5734246354,"v":266614.3437134919,"t":1707094800}
+{"o":34459.5734246354,"h":34590.4630723647,"l":34317.5884503294,"c":34455.5998005941,"v":150290.6801067155,"t":1707098400}
+{"o":34455.5998005941,"h":34773.5659608113,"l":34441.7431237005,"c":34736.7412770075,"v":169847.7961051007,"t":1707102000}
+{"o":34736.7412770075,"h":35068.9075297848,"l":34701.2891868452,"c":34916.8939658474,"v":305884.3063330108,"t":1707105600}
+{"o":34916.8939658474,"h":34916.8939658474,"l":34668.8204119169,"c":34802.5760946441,"v":119042.4482514285,"t":1707109200}
+{"o":34802.5760946441,"h":35017.5725235023,"l":34761.2437779073,"c":34970.6073978409,"v":114227.5949070358,"t":1707112800}
+{"o":34970.6073978409,"h":35443.5938799464,"l":34950.2639532491,"c":35320.3590849458,"v":236578.5629669015,"t":1707116400}
+{"o":35320.3590849458,"h":35408.3467839645,"l":35085.4599573892,"c":35237.6592252481,"v":169303.147793989,"t":1707120000}
+{"o":35237.6592252481,"h":35354.9526578746,"l":35075.1927990968,"c":35176.5819038354,"v":172396.8328818753,"t":1707123600}
+{"o":35176.5819038354,"h":35548.0156863319,"l":35160.1241412027,"c":35430.8411118378,"v":189868.0061883919,"t":1707127200}
+{"o":35430.8411118378,"h":35468.0498285102,"l":35296.4981461675,"c":35414.7004380641,"v":165520.1520962171,"t":1707130800}
+{"o":35414.7004380641,"h":35470.3464784086,"l":35224.5206186025,"c":35299.8051218332,"v":180688.6067178677,"t":1707134400}
+{"o":35299.8051218332,"h":35700.1759531617,"l":35226.8641860655,"c":35554.2116927274,"v":264775.1244445457,"t":1707138000}
+{"o":35554.2116927274,"h":35679.8536139924,"l":35308.1978247971,"c":35346.3854426342,"v":223099.0609671875,"t":1707141600}
+{"o":35346.3854426342,"h":35346.3854426342,"l":34463.4862294458,"c":34589.755610228,"v":490184.5618751476,"t":1707145200}
+{"o":34589.755610228,"h":34827.4302620658,"l":34482.9440439586,"c":34794.053741621,"v":276098.1923446415,"t":1707148800}
+{"o":34794.053741621,"h":34883.7440204687,"l":34555.4732575272,"c":34611.564532301,"v":248209.7190650632,"t":1707152400}
+{"o":34611.564532301,"h":34842.9737050584,"l":34545.3452817872,"c":34697.4802186445,"v":270991.6857474654,"t":1707156000}
+{"o":34697.4802186445,"h":34925.0429402926,"l":34660.8819347985,"c":34717.2586101239,"v":227637.3147185863,"t":1707159600}
+{"o":34717.2586101239,"h":34758.3558737222,"l":34344.4103576211,"c":34689.1338028105,"v":342790.2205328832,"t":1707163200}
+{"o":34689.1338028105,"h":34767.2128702984,"l":34316.5463127192,"c":34340.4780488573,"v":351386.1133102238,"t":1707166800}
+{"o":34340.4780488573,"h":34492.0736325803,"l":34094.0966987148,"c":34271.6629323026,"v":292566.9871894546,"t":1707170400}
+{"o":34271.6629323026,"h":34701.9471970864,"l":34199.3585555118,"c":34615.9254242851,"v":236850.1583041949,"t":1707174000}
+{"o":34615.9254242851,"h":34707.2680179236,"l":34534.7979944442,"c":34578.714787123,"v":188605.3333063608,"t":1707177600}
+{"o":34578.714787123,"h":34779.5722923228,"l":34429.0450042793,"c":34651.8884041491,"v":283353.3078865416,"t":1707181200}
+{"o":34651.8884041491,"h":34971.2827638057,"l":34563.756567706,"c":34889.9564257064,"v":232728.6650425617,"t":1707184800}
+{"o":34889.9564257064,"h":35002.2944027728,"l":34595.7060055074,"c":34735.9543964745,"v":229575.6174874452,"t":1707188400}
+{"o":34735.9543964745,"h":34760.4918138943,"l":34485.283063767,"c":34507.0029613352,"v":187321.3777444163,"t":1707192000}
+{"o":34507.0029613352,"h":34591.614969443,"l":34346.4737516217,"c":34546.4713611557,"v":168777.2991296902,"t":1707195600}
+{"o":34546.4713611557,"h":34617.493633963,"l":34456.0869306653,"c":34558.4779063728,"v":119431.0038833623,"t":1707199200}
+{"o":34558.4779063728,"h":34680.9113513451,"l":34456.1546258779,"c":34634.4786440925,"v":152573.5204846201,"t":1707202800}
+{"o":34634.4786440925,"h":34828.9976472392,"l":34607.7168197072,"c":34796.2259584156,"v":164702.3770196449,"t":1707206400}
+{"o":34796.2259584156,"h":34845.0275158629,"l":34642.5928895571,"c":34789.9923194834,"v":135139.3271768625,"t":1707210000}
+{"o":34789.9923194834,"h":34789.9923194834,"l":34789.9923194834,"c":34789.9923194834,"v":0.0,"t":1707213600}
+{"o":34789.9923194834,"h":34789.9923194834,"l":34789.9923194834,"c":34789.9923194834,"v":0.0,"t":1707217200}
+{"o":34789.9923194834,"h":34789.9923194834,"l":34789.9923194834,"c":34789.9923194834,"v":0.0,"t":1707220800}
+{"o":34789.9923194834,"h":34789.9923194834,"l":34789.9923194834,"c":34789.9923194834,"v":0.0,"t":1707224400}
+{"o":34789.9923194834,"h":34790.457061787,"l":34072.6699815679,"c":34112.5963166104,"v":109042.1375095206,"t":1707228000}
+{"o":34112.5963166104,"h":34664.3307483767,"l":34058.6499149773,"c":34636.443835468,"v":476763.0998275406,"t":1707231600}
+{"o":34636.443835468,"h":34798.3675308679,"l":34452.3987735253,"c":34481.1152253615,"v":364599.5896156921,"t":1707235200}
+{"o":34481.1152253615,"h":34697.729204775,"l":34424.1349755976,"c":34690.4414258864,"v":458454.4849438664,"t":1707238800}
+{"o":34690.4414258864,"h":34948.8176570343,"l":34503.6351049175,"c":34884.7043639175,"v":294845.5693096853,"t":1707242400}
+{"o":34884.7043639175,"h":35354.1788872522,"l":34780.2506058463,"c":35321.1747464481,"v":311147.1528685571,"t":1707246000}
+{"o":35321.1747464481,"h":35434.3750944351,"l":35167.4172372617,"c":35224.2189418766,"v":302862.7754623019,"t":1707249600}
+{"o":35224.2189418766,"h":35257.5474465929,"l":35065.2736317206,"c":35119.0836334335,"v":227982.0435059351,"t":1707253200}
+{"o":35119.0836334335,"h":35419.8592956059,"l":35000.6606123755,"c":35293.5039498427,"v":253050.824268602,"t":1707256800}
+{"o":35293.5039498427,"h":35339.40600803,"l":35052.5328778391,"c":35076.4983338595,"v":227538.7531221563,"t":1707260400}
+{"o":35076.4983338595,"h":35247.2665443344,"l":35043.8391641225,"c":35125.8939021356,"v":219319.6334864251,"t":1707264000}
+{"o":35125.8939021356,"h":35272.7067735305,"l":35066.1672833121,"c":35150.7753249335,"v":267501.3907203535,"t":1707267600}
+{"o":35150.7753249335,"h":35180.1071116225,"l":34866.4818571765,"c":34894.4013479221,"v":249881.4414159072,"t":1707271200}
+{"o":34894.4013479221,"h":34931.1285240596,"l":34569.2031134939,"c":34575.861484987,"v":234624.2761913532,"t":1707274800}
+{"o":34575.861484987,"h":34670.7754069664,"l":34373.4209982344,"c":34554.0119024587,"v":248051.5441229618,"t":1707278400}
+{"o":34554.0119024587,"h":34805.118466754,"l":34419.0730291287,"c":34704.0819828854,"v":209191.3279920934,"t":1707282000}
+{"o":34704.0819828854,"h":34728.98992406,"l":34597.888578582,"c":34690.0709836802,"v":146368.3902885253,"t":1707285600}
+{"o":34690.0709836802,"h":34741.9342974621,"l":34490.7031062431,"c":34582.1359528485,"v":145160.3073670597,"t":1707289200}
+{"o":34582.1359528485,"h":34632.7909896366,"l":34464.9307859972,"c":34476.6170867308,"v":147702.2320166551,"t":1707292800}
+{"o":34476.6170867308,"h":34744.5905063162,"l":34364.4847923812,"c":34664.65822076,"v":171907.1747204405,"t":1707296400}
+{"o":34664.65822076,"h":34669.6518703057,"l":34265.5288862326,"c":34375.6338925583,"v":173372.8020391815,"t":1707300000}
+{"o":34375.6338925583,"h":34569.7545595583,"l":34357.8926072693,"c":34449.4121698664,"v":202984.4751543077,"t":1707303600}
+{"o":34449.4121698664,"h":34669.96552616,"l":34424.6794117421,"c":34588.0673631684,"v":189889.4843314245,"t":1707307200}
+{"o":34588.0673631684,"h":34645.6519245328,"l":34441.1222450458,"c":34508.1941234619,"v":216890.0491138249,"t":1707310800}
+{"o":34508.1941234619,"h":34819.5726239783,"l":34481.9608139856,"c":34585.9244982655,"v":406917.0548476485,"t":1707314400}
+{"o":34585.9244982655,"h":34984.7964042747,"l":34505.2594606099,"c":34827.6042511481,"v":526471.5429105287,"t":1707318000}
+{"o":34827.6042511481,"h":35184.265685034,"l":34797.9974090657,"c":35178.4423206586,"v":369678.1934148191,"t":1707321600}
+{"o":35178.4423206586,"h":35491.4852145931,"l":35119.8888290392,"c":35274.0484846766,"v":390712.2582164942,"t":1707325200}
+{"o":35274.0484846766,"h":35334.0311625643,"l":35099.8172429427,"c":35296.3778387083,"v":297709.331606147,"t":1707328800}
+{"o":35296.3778387083,"h":35408.3766944296,"l":35104.790266997,"c":35149.3526813585,"v":238390.497563545,"t":1707332400}
+{"o":35149.3526813585,"h":35747.6730476474,"l":35142.3091768563,"c":35588.5885614888,"v":437937.03174916,"t":1707336000}
+{"o":35588.5885614888,"h":36555.6597503022,"l":35582.8430202482,"c":36433.0356944234,"v":507748.0988930998,"t":1707339600}
+{"o":36433.0356944234,"h":36572.6118616877,"l":36354.5768553766,"c":36539.7491154294,"v":311683.0820614193,"t":1707343200}
+{"o":36539.7491154294,"h":36756.9897585685,"l":36468.5155818559,"c":36601.5550673848,"v":235823.7002437995,"t":1707346800}
+{"o":36601.5550673848,"h":37012.1955584989,"l":36549.4485890139,"c":36912.1839934581,"v":329117.3905419991,"t":1707350400}
+{"o":36912.1839934581,"h":37098.2230556947,"l":36659.0267188068,"c":37014.9188368337,"v":286542.2919226959,"t":1707354000}
+{"o":37014.9188368337,"h":37115.2767150287,"l":36833.422790432,"c":36930.7053437823,"v":199544.8170121526,"t":1707357600}
+{"o":36930.7053437823,"h":37072.0791394787,"l":36781.2258644951,"c":36824.3323219878,"v":147052.5725012216,"t":1707361200}
+{"o":36824.3323219878,"h":36927.3393717174,"l":36775.8970081784,"c":36830.6294073507,"v":215520.9530708373,"t":1707364800}
+{"o":36830.6294073507,"h":36844.8202790569,"l":36581.0564966852,"c":36650.082120416,"v":218158.6880178855,"t":1707368400}
+{"o":36650.082120416,"h":36743.8399510281,"l":36425.5784235819,"c":36461.9274018424,"v":253217.0815479351,"t":1707372000}
+{"o":36461.9274018424,"h":36645.4981565437,"l":36400.4187125113,"c":36498.7280173484,"v":178447.3981742209,"t":1707375600}
+{"o":36498.7280173484,"h":36928.7167987151,"l":36490.5451377747,"c":36917.4797422813,"v":160294.2596372234,"t":1707379200}
+{"o":36917.4797422813,"h":37031.7314348199,"l":36692.7513015697,"c":36830.9509870585,"v":211611.0834746985,"t":1707382800}
+{"o":36830.9509870585,"h":36968.7324401755,"l":36793.6215884713,"c":36884.4165931577,"v":141397.8049596228,"t":1707386400}
+{"o":36884.4165931577,"h":36910.7541264261,"l":36555.4320742328,"c":36643.2587603731,"v":175949.7225259965,"t":1707390000}
+{"o":36643.2587603731,"h":36818.3944969898,"l":36562.9302751542,"c":36664.1198260037,"v":173861.0433682789,"t":1707393600}
+{"o":36664.1198260037,"h":37619.3221626097,"l":36643.0055511776,"c":37473.241517604,"v":359602.2030356168,"t":1707397200}
+{"o":37473.241517604,"h":37999.3294661009,"l":37407.6430239005,"c":37772.3391487429,"v":491718.4699775809,"t":1707400800}
+{"o":37772.3391487429,"h":37978.4534139658,"l":37667.2973758277,"c":37946.4605934788,"v":312998.0451139336,"t":1707404400}
+{"o":37946.4605934788,"h":37992.2515387548,"l":36996.398055029,"c":37265.8059616503,"v":316235.793597834,"t":1707408000}
+{"o":37265.8059616503,"h":37445.8544530582,"l":37026.0570364815,"c":37082.748104771,"v":297000.2689609082,"t":1707411600}
+{"o":37082.748104771,"h":37251.1841308095,"l":36910.4930974959,"c":37194.1085997987,"v":234874.1948549506,"t":1707415200}
+{"o":37194.1085997987,"h":37281.9546077963,"l":36976.906724753,"c":37056.0099103637,"v":209610.6923561073,"t":1707418800}
+{"o":37056.0099103637,"h":37348.6677984325,"l":37053.3349222476,"c":37303.1116873545,"v":225047.0281634085,"t":1707422400}
+{"o":37303.1116873545,"h":37434.9971042799,"l":37128.7633054671,"c":37189.839510399,"v":206549.5145422748,"t":1707426000}
+{"o":37189.839510399,"h":37287.3986065989,"l":37081.1226964338,"c":37172.7788479433,"v":170760.0849032618,"t":1707429600}
+{"o":37172.7788479433,"h":37376.5973726302,"l":37163.8352531565,"c":37226.5445980043,"v":224294.9949902521,"t":1707433200}
+{"o":37226.5445980043,"h":37575.1845073885,"l":37223.7311737577,"c":37434.6538323743,"v":262454.6214108368,"t":1707436800}
+{"o":37434.6538323743,"h":37675.0951641261,"l":37348.5104229873,"c":37657.7835531733,"v":241115.0575008416,"t":1707440400}
+{"o":37657.7835531733,"h":38293.232849105,"l":37603.7746156036,"c":38255.6609213313,"v":308346.9055192609,"t":1707444000}
+{"o":38255.6609213313,"h":38316.0010133625,"l":37749.9818868467,"c":37770.7086078926,"v":236209.5338718754,"t":1707447600}
+{"o":37770.7086078926,"h":37971.9653428373,"l":37597.218939771,"c":37786.1206825583,"v":192651.34065306,"t":1707451200}
+{"o":37786.1206825583,"h":38058.027653517,"l":37711.6300377177,"c":38031.6547388381,"v":163996.8846131678,"t":1707454800}
+{"o":38031.6547388381,"h":38053.1298259816,"l":37827.9821923111,"c":37947.5781994624,"v":143428.0681587175,"t":1707458400}
+{"o":37947.5781994624,"h":38291.8180543798,"l":37926.452598245,"c":38141.3758626036,"v":164573.9514342707,"t":1707462000}
+{"o":38141.3758626036,"h":38466.7084218693,"l":38080.1925876822,"c":38454.1137185124,"v":199507.4525848564,"t":1707465600}
+{"o":38454.1137185124,"h":38524.0436923863,"l":132.2909987195,"c":132.6219066891,"v":310948.5098337573,"t":1707469200}
+{"o":132.6219066891,"h":133.1251664234,"l":132.3593896107,"c":132.9428720711,"v":178949.5783400885,"t":1707472800}
+{"o":132.9428720711,"h":133.6124037932,"l":131.5482332536,"c":133.4039571573,"v":324550.7848657321,"t":1707476400}
+{"o":133.4039571573,"h":134.7031555059,"l":132.8204944538,"c":133.1704347697,"v":454121.0094849848,"t":1707480000}
+{"o":133.1704347697,"h":133.5041381551,"l":132.3918484052,"c":133.4516035361,"v":302285.471085866,"t":1707483600}
+{"o":133.4516035361,"h":134.2071240156,"l":131.7228725665,"c":132.1960376849,"v":450966.8051953999,"t":1707487200}
+{"o":132.1960376849,"h":133.3184547776,"l":131.1950929317,"c":133.0863004251,"v":364176.1702164558,"t":1707490800}
+{"o":133.0863004251,"h":133.5571472233,"l":131.5604423283,"c":132.2989472344,"v":384973.2328024591,"t":1707494400}
+{"o":132.2989472344,"h":132.8964463163,"l":131.9746414444,"c":132.7106914683,"v":264289.7405745501,"t":1707498000}
+{"o":132.7106914683,"h":134.1579592165,"l":132.5171348929,"c":133.2169043351,"v":325602.4024593006,"t":1707501600}
+{"o":133.2169043351,"h":133.4794912184,"l":132.2243991472,"c":132.348658289,"v":279342.6965484209,"t":1707505200}
+{"o":132.348658289,"h":133.220686709,"l":132.2371388975,"c":132.5514720903,"v":217217.2618680355,"t":1707508800}
+{"o":132.5514720903,"h":137.3700087748,"l":132.4596885589,"c":137.2771284726,"v":355594.8731952437,"t":1707512400}
+{"o":137.2771284726,"h":137.4610608334,"l":135.3689535807,"c":135.9334309904,"v":342529.2017122663,"t":1707516000}
+{"o":135.9334309904,"h":136.4600574549,"l":134.4919938723,"c":134.8003908887,"v":296849.077113366,"t":1707519600}
+{"o":134.8003908887,"h":136.2999737747,"l":134.7257927496,"c":135.5850112828,"v":240162.290523571,"t":1707523200}
+{"o":135.5850112828,"h":137.4627553215,"l":135.4077222803,"c":137.1767001183,"v":233416.0329828667,"t":1707526800}
+{"o":137.1767001183,"h":138.4101155015,"l":137.0574262357,"c":137.7385803604,"v":238984.8217937978,"t":1707530400}
+{"o":137.7385803604,"h":139.4997291988,"l":137.7385803604,"c":139.4684150054,"v":266792.4206260112,"t":1707534000}
+{"o":139.4684150054,"h":139.8964616626,"l":138.4457824615,"c":138.9031784542,"v":230359.1545899513,"t":1707537600}
+{"o":138.9031784542,"h":139.2174557656,"l":138.460891773,"c":138.8466024193,"v":155773.6384023697,"t":1707541200}
+{"o":138.8466024193,"h":138.9134550828,"l":137.1748255932,"c":137.3635017358,"v":177519.8726221079,"t":1707544800}
+{"o":137.3635017358,"h":137.7472833387,"l":137.0066888231,"c":137.261866717,"v":131013.1001315539,"t":1707548400}
+{"o":137.261866717,"h":138.1983204703,"l":136.3849192914,"c":136.3881985666,"v":150910.0084626107,"t":1707552000}
+{"o":136.3881985666,"h":137.623995892,"l":136.3463341391,"c":137.3707622542,"v":197010.3087458715,"t":1707555600}
+{"o":137.3707622542,"h":137.4672539322,"l":135.2390819681,"c":135.3435466129,"v":194929.5710593176,"t":1707559200}
+{"o":135.3435466129,"h":163.6335828239,"l":135.2340641475,"c":163.2217561388,"v":167510.7056038912,"t":1707562800}
+{"o":163.2217561388,"h":163.3471908536,"l":162.2943582929,"c":162.784764717,"v":147390.9799312019,"t":1707566400}
+{"o":162.784764717,"h":163.1564265476,"l":161.8212820182,"c":163.1109224077,"v":169183.4214987597,"t":1707570000}
+{"o":163.1109224077,"h":164.0678869948,"l":163.0251311542,"c":163.4173524652,"v":173367.8541124538,"t":1707573600}
+{"o":163.4173524652,"h":164.2665908171,"l":163.3314962327,"c":163.8702302325,"v":175884.5127010279,"t":1707577200}
+{"o":163.8702302325,"h":164.0285807059,"l":163.0021104336,"c":163.6927854747,"v":195292.6740491174,"t":1707580800}
+{"o":163.6927854747,"h":164.0483742454,"l":162.7629360441,"c":162.8676932341,"v":190791.6890635199,"t":1707584400}
+{"o":162.8676932341,"h":165.2506980317,"l":162.7926527492,"c":164.8748836998,"v":180238.772969674,"t":1707588000}
+{"o":164.8748836998,"h":165.415955368,"l":164.4016656254,"c":164.8324890005,"v":169361.5053293172,"t":1707591600}
+{"o":164.8324890005,"h":166.6301078458,"l":164.2701436172,"c":164.9779588328,"v":253622.8248799175,"t":1707595200}
+{"o":164.9779588328,"h":166.4890338439,"l":164.7370235535,"c":165.8600627206,"v":271808.3320401617,"t":1707598800}
+{"o":165.8600627206,"h":166.0508642462,"l":164.0753830203,"c":165.0876384418,"v":209871.9575509311,"t":1707602400}
+{"o":165.0876384418,"h":13287.9943947252,"l":164.142929631,"c":13192.464486049,"v":167225.0578058804,"t":1707606000}
+{"o":13192.464486049,"h":13225.3194319138,"l":13120.487515456,"c":13172.6679415834,"v":184348.167816677,"t":1707609600}
+{"o":13172.6679415834,"h":13180.5263213797,"l":13055.5585402021,"c":13098.4428861727,"v":197419.6534898124,"t":1707613200}
+{"o":13098.4428861727,"h":13136.8949565452,"l":13045.4244166897,"c":13076.0560201707,"v":152419.1648004731,"t":1707616800}
+{"o":13076.0560201707,"h":13272.6544225563,"l":13074.6434015997,"c":13241.5929796447,"v":175109.1459853468,"t":1707620400}
+{"o":13241.5929796447,"h":13298.8327431213,"l":13193.1584643723,"c":13223.2367060888,"v":154688.286399363,"t":1707624000}
+{"o":13223.2367060888,"h":13246.4147415007,"l":13166.4369022417,"c":13193.8962670977,"v":147827.8447071254,"t":1707627600}
+{"o":13193.8962670977,"h":13239.6876409484,"l":13153.8317754218,"c":13220.5667504208,"v":121456.4316618918,"t":1707631200}
+{"o":13220.5667504208,"h":13279.9169820557,"l":13168.0638372968,"c":13213.1959421417,"v":144559.4859264024,"t":1707634800}
+{"o":13213.1959421417,"h":13246.5329489682,"l":13176.6325013738,"c":13194.5012621514,"v":135404.885961745,"t":1707638400}
+{"o":13194.5012621514,"h":13326.805924419,"l":13192.0456109612,"c":13309.058443905,"v":150950.7000564967,"t":1707642000}
+{"o":13309.058443905,"h":13347.4283008335,"l":13141.9311588735,"c":13230.1117832461,"v":205849.9961315126,"t":1707645600}
+{"o":13230.1117832461,"h":13291.398825014,"l":13205.4958132965,"c":13277.6590248996,"v":134432.2013957885,"t":1707649200}
+{"o":13277.6590248996,"h":13388.7663516495,"l":13261.1052605243,"c":13268.0556180287,"v":215941.3384278429,"t":1707652800}
+{"o":13268.0556180287,"h":13299.2113666845,"l":13203.4416670248,"c":13212.5954376215,"v":165802.6926806445,"t":1707656400}
+{"o":13212.5954376215,"h":13261.650245581,"l":13157.8967959587,"c":13253.7635126729,"v":190371.4705375732,"t":1707660000}
+{"o":13253.7635126729,"h":13257.08994201,"l":13158.1736191191,"c":13168.8916789493,"v":189037.022497128,"t":1707663600}
+{"o":13168.8916789493,"h":13183.5663109864,"l":13081.6393975371,"c":13121.2156529195,"v":230387.6595052144,"t":1707667200}
+{"o":13121.2156529195,"h":13201.2788617403,"l":13108.9009584967,"c":13174.8927948934,"v":238711.083561828,"t":1707670800}
+{"o":13174.8927948934,"h":13180.9287611451,"l":13045.5968626423,"c":13114.5918087055,"v":228139.2190347828,"t":1707674400}
+{"o":13114.5918087055,"h":13145.8770323037,"l":13076.3900172075,"c":13095.2892581911,"v":192103.700136133,"t":1707678000}
+{"o":13095.2892581911,"h":13165.0584081895,"l":12981.5974875555,"c":12984.3629146435,"v":269539.9899787031,"t":1707681600}
+{"o":12984.3629146435,"h":13048.6205629713,"l":12976.8480118851,"c":12993.7769619706,"v":191716.3930846407,"t":1707685200}
+{"o":12993.7769619706,"h":13044.8283473503,"l":12980.108361108,"c":13010.2109893183,"v":164085.0387442431,"t":1707688800}
+{"o":13010.2109893183,"h":13025.5576798136,"l":12973.224964377,"c":13002.3183785088,"v":162925.564792737,"t":1707692400}
+{"o":13002.3183785088,"h":13219.2192119509,"l":12992.2793279155,"c":13146.4129337673,"v":232570.9745332803,"t":1707696000}
+{"o":13146.4129337673,"h":13153.9554976481,"l":13027.2585030756,"c":13067.3458962239,"v":194368.2934267515,"t":1707699600}
+{"o":13067.3458962239,"h":13091.0175798435,"l":12689.0090844428,"c":12813.0026803123,"v":346747.1811663011,"t":1707703200}
+{"o":12813.0026803123,"h":12915.9007374797,"l":12773.0132356161,"c":12857.6530391908,"v":153454.2060095526,"t":1707706800}
+{"o":12857.6530391908,"h":12860.5019502094,"l":12770.4988051154,"c":12779.126030832,"v":161400.4170621539,"t":1707710400}
+{"o":12779.126030832,"h":12834.1921761815,"l":12749.6900517561,"c":12765.5612257852,"v":182813.5660905588,"t":1707714000}
+{"o":12765.5612257852,"h":12806.804512496,"l":12665.0885250895,"c":12749.6225230643,"v":183195.7661630193,"t":1707717600}
+{"o":12749.6225230643,"h":12870.0519570753,"l":12749.5951910997,"c":12815.1064991812,"v":153289.0372845801,"t":1707721200}
+{"o":12815.1064991812,"h":12864.1075474138,"l":12761.1777229538,"c":12791.9472110948,"v":140393.9936458068,"t":1707724800}
+{"o":12791.9472110948,"h":12802.7567214267,"l":12653.7367487401,"c":12673.36248732,"v":213237.1917386305,"t":1707728400}
+{"o":12673.36248732,"h":12728.3989667337,"l":12616.2591624191,"c":12644.4102205638,"v":226327.0001383994,"t":1707732000}
+{"o":12644.4102205638,"h":12658.9398507352,"l":12520.7074300173,"c":12602.9731560926,"v":229052.4213433818,"t":1707735600}
+{"o":12602.9731560926,"h":12671.0090992236,"l":12553.9579957123,"c":12642.459071134,"v":194608.8863052232,"t":1707739200}
+{"o":12642.459071134,"h":12665.5178423101,"l":12598.0554837857,"c":12640.9538298751,"v":156211.0477574106,"t":1707742800}
+{"o":12640.9538298751,"h":12912.7320446478,"l":12635.8192381243,"c":12902.2694467843,"v":274093.6238714193,"t":1707746400}
+{"o":12902.2694467843,"h":13189.4358689841,"l":12845.8304128962,"c":13174.1174693232,"v":577730.8518807861,"t":1707750000}
+{"o":13174.1174693232,"h":13212.1696607872,"l":13024.7287704682,"c":13154.9424428667,"v":451702.0976698094,"t":1707753600}
+{"o":13154.9424428667,"h":13400.7265067635,"l":13134.8241755354,"c":13284.0936533891,"v":583647.1987239617,"t":1707757200}
+{"o":13284.0936533891,"h":13384.8395786837,"l":13261.8871909566,"c":13270.6015210406,"v":443988.8995022909,"t":1707760800}
+{"o":13270.6015210406,"h":13451.5830956163,"l":13236.1934817886,"c":13283.3912778315,"v":430880.1033341449,"t":1707764400}
+{"o":13283.3912778315,"h":13421.718022532,"l":13277.5813916767,"c":13416.9573112358,"v":320579.9409668423,"t":1707768000}
+{"o":13416.9573112358,"h":13522.1614807736,"l":13319.2885473748,"c":13342.0788827153,"v":433740.8294885015,"t":1707771600}
+{"o":13342.0788827153,"h":13503.4091542262,"l":13338.7680273495,"c":13501.9096023786,"v":269200.0455683631,"t":1707775200}
+{"o":13501.9096023786,"h":13578.4647121451,"l":13431.7370735645,"c":13516.8884025147,"v":224112.9909653728,"t":1707778800}
+{"o":13516.8884025147,"h":13910.245833654,"l":13516.8884025147,"c":13797.3476368177,"v":426366.9797403433,"t":1707782400}
+{"o":13797.3476368177,"h":13850.7132758783,"l":13732.6504381283,"c":13827.1406233673,"v":346048.2954790335,"t":1707786000}
+{"o":13827.1406233673,"h":13847.2076048384,"l":13686.5935766923,"c":13736.3725348304,"v":237783.2366937407,"t":1707789600}
+{"o":13736.3725348304,"h":13794.3543408966,"l":13650.7531232929,"c":13674.4104548719,"v":201462.3639810075,"t":1707793200}
+{"o":13674.4104548719,"h":13822.5704817783,"l":13672.627806348,"c":13776.2821437182,"v":196954.594378439,"t":1707796800}
+{"o":13776.2821437182,"h":13809.4657832099,"l":13748.4223793865,"c":13806.1066352733,"v":159700.4468105576,"t":1707800400}
+{"o":13806.1066352733,"h":13864.1953483437,"l":13748.5431027139,"c":13766.2947854287,"v":181073.0365009807,"t":1707804000}
+{"o":13766.2947854287,"h":13838.2247804837,"l":13731.5100639258,"c":13793.4744040356,"v":221819.5496640018,"t":1707807600}
+{"o":13793.4744040356,"h":13919.8259097712,"l":13767.8459414833,"c":13864.0462480614,"v":165169.4323859489,"t":1707811200}
+{"o":13864.0462480614,"h":13884.0391216711,"l":13788.5418712957,"c":13876.7651068788,"v":154951.2207902336,"t":1707814800}
+{"o":13876.7651068788,"h":13876.8714089463,"l":13709.1343144524,"c":13729.1735463223,"v":110318.1010358989,"t":1707818400}
+{"o":13729.1735463223,"h":13806.0429982459,"l":13651.732594677,"c":13806.0429982459,"v":200302.1674580252,"t":1707822000}
+{"o":13806.0429982459,"h":13812.9512751505,"l":13705.2014578869,"c":13737.3554588431,"v":202411.2962763457,"t":1707825600}
+{"o":13737.3554588431,"h":13782.441398528,"l":13440.3129185654,"c":13565.3260956967,"v":415943.039502273,"t":1707829200}
+{"o":13565.3260956967,"h":13620.5600005269,"l":13223.4491275934,"c":13292.4815774486,"v":632932.2135064534,"t":1707832800}
+{"o":13292.4815774486,"h":13433.8526161834,"l":13196.7577259102,"c":13347.3022055356,"v":330844.3170662347,"t":1707836400}
+{"o":13347.3022055356,"h":13382.5288105594,"l":13118.1158278668,"c":13127.56732179,"v":260327.1640649872,"t":1707840000}
+{"o":13127.56732179,"h":13347.9801079274,"l":13108.3496679933,"c":13337.8701625025,"v":285765.5923446594,"t":1707843600}
+{"o":13337.8701625025,"h":13550.7912209228,"l":13324.7181435239,"c":13480.7997898045,"v":265741.0558597274,"t":1707847200}
+{"o":13480.7997898045,"h":13592.8309945411,"l":13422.0879986488,"c":13498.1160203116,"v":339500.7098697991,"t":1707850800}
+{"o":13498.1160203116,"h":13661.8767793817,"l":13493.9864171908,"c":13621.5903105559,"v":252742.9698436889,"t":1707854400}
+{"o":13621.5903105559,"h":13772.1132939404,"l":13585.6816801156,"c":13675.8428719095,"v":279385.1336969837,"t":1707858000}
+{"o":13675.8428719095,"h":13723.828052648,"l":13542.4628225327,"c":13565.2579231503,"v":214792.3429491601,"t":1707861600}
+{"o":13565.2579231503,"h":13637.0651081712,"l":13509.6585192246,"c":13613.7205433559,"v":178029.2831071266,"t":1707865200}
+{"o":13613.7205433559,"h":13621.9206436453,"l":13399.4856167153,"c":13460.5608883852,"v":203256.7018128961,"t":1707868800}
+{"o":13460.5608883852,"h":13537.9687260887,"l":13397.9857342731,"c":13463.0709279871,"v":188450.2608782237,"t":1707872400}
+{"o":13463.0709279871,"h":13503.5060194842,"l":13406.3074187319,"c":13463.0987919936,"v":171650.3104932106,"t":1707876000}
+{"o":13463.0987919936,"h":13582.9267421533,"l":13450.7091390305,"c":13540.6919812107,"v":159981.2201269259,"t":1707879600}
+{"o":13540.6919812107,"h":13570.9959123099,"l":13462.5018191098,"c":13505.607467762,"v":183594.8240048591,"t":1707883200}
+{"o":13505.607467762,"h":13703.9955070663,"l":13500.0480604289,"c":13666.0379408073,"v":201829.7521078002,"t":1707886800}
+{"o":13666.0379408073,"h":13671.0730968356,"l":13599.6936437875,"c":13617.7820452646,"v":145143.9541383839,"t":1707890400}
+{"o":13617.7820452646,"h":13713.4277080972,"l":13614.7001518178,"c":13683.3298331188,"v":128808.0972111997,"t":1707894000}
+{"o":13683.3298331188,"h":13885.181007792,"l":13635.6912076391,"c":13881.548497454,"v":181692.4431003505,"t":1707897600}
+{"o":13881.548497454,"h":14078.0936953466,"l":13850.9923658495,"c":14043.5310073793,"v":407613.3921653259,"t":1707901200}
+{"o":14043.5310073793,"h":14059.6231211675,"l":13913.7644549614,"c":13963.0027693339,"v":233480.792845447,"t":1707904800}
+{"o":13963.0027693339,"h":14028.6817689079,"l":13847.2950614047,"c":13995.3408963208,"v":212982.4019990373,"t":1707908400}
+{"o":13995.3408963208,"h":14049.7574854131,"l":13923.9451384556,"c":13966.8712365652,"v":231781.2588333989,"t":1707912000}
+{"o":13966.8712365652,"h":14285.0022252308,"l":13961.6020600985,"c":14276.926835749,"v":363724.806592491,"t":1707915600}
+{"o":14276.926835749,"h":14352.6904976307,"l":14192.3632258378,"c":14270.1436868943,"v":369612.3228563353,"t":1707919200}
+{"o":14270.1436868943,"h":14285.7340162538,"l":14038.7147171712,"c":14150.0971708362,"v":371737.0131925981,"t":1707922800}
+{"o":14150.0971708362,"h":14160.8979687108,"l":14002.8649772299,"c":14062.4148123407,"v":299815.4826851818,"t":1707926400}
+{"o":14062.4148123407,"h":14124.5103184685,"l":13975.4915925418,"c":14019.6625293841,"v":250981.5690665787,"t":1707930000}
+{"o":14019.6625293841,"h":14037.4731951059,"l":13924.2933156336,"c":13994.9447998385,"v":229017.9865934095,"t":1707933600}
+{"o":13994.9447998385,"h":14103.1273556663,"l":13947.8690738567,"c":14054.7688377337,"v":252928.5154282481,"t":1707937200}
+{"o":14054.7688377337,"h":14132.7873378981,"l":14035.764135514,"c":14080.383591513,"v":234621.0546714463,"t":1707940800}
+{"o":14080.383591513,"h":14174.3826433142,"l":13980.6168054091,"c":14156.6409719347,"v":255569.9189577014,"t":1707944400}
+{"o":14156.6409719347,"h":14195.504508559,"l":14102.1300608626,"c":14184.1041070012,"v":234385.9242137929,"t":1707948000}
+{"o":14184.1041070012,"h":14205.3857968116,"l":14129.5951867569,"c":14157.5121726474,"v":229885.9067393694,"t":1707951600}
+{"o":14157.5121726474,"h":14326.1357798955,"l":14010.8095937603,"c":14280.2090142524,"v":355043.8621262769,"t":1707955200}
+{"o":14280.2090142524,"h":14288.1865812009,"l":14037.5651935398,"c":14106.8599435137,"v":308950.2142937471,"t":1707958800}
+{"o":14106.8599435137,"h":14196.3564418123,"l":14086.9959118049,"c":14126.1821969426,"v":222814.6198888593,"t":1707962400}
+{"o":14126.1821969426,"h":14241.7356742778,"l":14122.512622959,"c":14197.6299583106,"v":215073.9458574557,"t":1707966000}
+{"o":14197.6299583106,"h":14197.6299583106,"l":14053.2888610604,"c":14079.7059427773,"v":198384.2645697694,"t":1707969600}
+{"o":14079.7059427773,"h":14103.6674434724,"l":13932.5520259305,"c":13971.4177087637,"v":211692.8141712567,"t":1707973200}
+{"o":13971.4177087637,"h":14007.8237061593,"l":13893.1831672156,"c":13928.4367806941,"v":185926.7187121476,"t":1707976800}
+{"o":13928.4367806941,"h":14017.7585186596,"l":13904.7741687354,"c":13926.8477641917,"v":184976.4286657579,"t":1707980400}
+{"o":13926.8477641917,"h":14000.2101780654,"l":13891.0028335672,"c":13990.0160282328,"v":201741.1733336744,"t":1707984000}
+{"o":13990.0160282328,"h":14088.1870560751,"l":13967.5134183633,"c":14082.4227915138,"v":182272.754081583,"t":1707987600}
+{"o":14082.4227915138,"h":14176.934706936,"l":14067.5133465627,"c":14127.7779744932,"v":196855.1195256496,"t":1707991200}
+{"o":14127.7779744932,"h":14148.1124266984,"l":14001.5361521521,"c":14048.8053800627,"v":209392.4151518751,"t":1707994800}
+{"o":14048.8053800627,"h":14123.6240051445,"l":13940.5657536603,"c":14041.7104649055,"v":255186.9974055581,"t":1707998400}
+{"o":14041.7104649055,"h":14082.1051124125,"l":13954.1936919512,"c":14046.9645417808,"v":227396.1955698806,"t":1708002000}
+{"o":14046.9645417808,"h":14189.7049612957,"l":13986.898111665,"c":14141.547009503,"v":302676.2532441386,"t":1708005600}
+{"o":14141.547009503,"h":14173.6712334424,"l":13690.9291313459,"c":13799.0318265236,"v":598986.4644903581,"t":1708009200}
+{"o":13799.0318265236,"h":13920.8440439629,"l":13665.3585127964,"c":13816.8111811434,"v":447127.5751151008,"t":1708012800}
+{"o":13816.8111811434,"h":13849.486382608,"l":13708.1156896969,"c":13716.3721247796,"v":862811.2966784284,"t":1708016400}
+{"o":13716.3721247796,"h":13803.3784606843,"l":13690.1044791874,"c":13748.4882463165,"v":285601.2578031134,"t":1708020000}
+{"o":13748.4882463165,"h":13846.3622555566,"l":13699.1960096648,"c":13806.6108415901,"v":294026.2312234592,"t":1708023600}
+{"o":13806.6108415901,"h":13847.9209387926,"l":13685.5094374493,"c":13695.7255281659,"v":265726.2965383358,"t":1708027200}
+{"o":13695.7255281659,"h":13769.8996715772,"l":13537.7281341876,"c":13560.9883571821,"v":332701.5345909963,"t":1708030800}
+{"o":13560.9883571821,"h":13686.4859213173,"l":13504.59573582,"c":13561.245016886,"v":340085.3072014087,"t":1708034400}
+{"o":13561.245016886,"h":13765.8947357982,"l":13540.4882998492,"c":13745.0688979369,"v":216951.4305484102,"t":1708038000}
+{"o":13745.0688979369,"h":13767.2260653734,"l":13591.3749410505,"c":13716.632748142,"v":251066.1509493861,"t":1708041600}
+{"o":13716.632748142,"h":13747.2577455174,"l":13619.9467466802,"c":13734.9614518561,"v":226426.5366587288,"t":1708045200}
+{"o":13734.9614518561,"h":13817.2519387747,"l":13680.8562000889,"c":13805.5555641735,"v":196570.3252256716,"t":1708048800}
+{"o":13805.5555641735,"h":13832.6212650754,"l":13734.9433485926,"c":13785.4421768064,"v":167565.753201657,"t":1708052400}
+{"o":13785.4421768064,"h":13798.7495385999,"l":13695.520389737,"c":13713.427972884,"v":160103.8068747465,"t":1708056000}
+{"o":13713.427972884,"h":13722.5661530353,"l":13664.7589666115,"c":13688.3129758806,"v":150720.5099680359,"t":1708059600}
+{"o":13688.3129758806,"h":13721.0950443604,"l":13603.9866858066,"c":13622.1620231974,"v":169580.7762955524,"t":1708063200}
+{"o":13622.1620231974,"h":13645.7402834077,"l":13482.202690799,"c":13490.3298529889,"v":381416.082544613,"t":1708066800}
+{"o":13490.3298529889,"h":13568.2510131187,"l":13420.0075677547,"c":13447.7292079983,"v":276403.74411436,"t":1708070400}
+{"o":13447.7292079983,"h":13493.9247722907,"l":13325.8333686517,"c":13462.207855385,"v":254131.3224905118,"t":1708074000}
+{"o":13462.207855385,"h":13608.9730239431,"l":13414.1404397186,"c":13598.7451109542,"v":191763.8762497411,"t":1708077600}
+{"o":13598.7451109542,"h":13632.2725290395,"l":13539.2492331415,"c":13567.4539987068,"v":143955.1326448648,"t":1708081200}
+{"o":13567.4539987068,"h":13695.3360070057,"l":13518.7990053139,"c":13679.4216547573,"v":170830.9101970075,"t":1708084800}
+{"o":13679.4216547573,"h":13687.7833965046,"l":13521.4635791284,"c":13590.1914507974,"v":258668.7498670271,"t":1708088400}
+{"o":13590.1914507974,"h":13614.0685721398,"l":13212.2239498544,"c":13281.4794319967,"v":446511.4900138643,"t":1708092000}
+{"o":13281.4794319967,"h":13282.6125326103,"l":13072.0437033387,"c":13270.9791756369,"v":461656.2953059889,"t":1708095600}
+{"o":13270.9791756369,"h":13358.5992279382,"l":13174.5770375127,"c":13226.4108191544,"v":308427.527545493,"t":1708099200}
+{"o":13226.4108191544,"h":13243.8898292726,"l":13156.9535987565,"c":13180.9207921111,"v":284730.7190338145,"t":1708102800}
+{"o":13180.9207921111,"h":13238.3799515313,"l":13085.7889355731,"c":13218.1118647966,"v":320780.9864307086,"t":1708106400}
+{"o":13218.1118647966,"h":13275.4036749052,"l":13113.8008157556,"c":13152.6100976438,"v":228970.777492157,"t":1708110000}
+{"o":13152.6100976438,"h":13248.9903041272,"l":13118.0481446981,"c":13248.9376883666,"v":223001.1841443331,"t":1708113600}
+{"o":13248.9376883666,"h":13289.4643549227,"l":13179.1844932717,"c":13256.8454267408,"v":210471.7642959941,"t":1708117200}
+{"o":13256.8454267408,"h":13289.0304763557,"l":13205.4466631191,"c":13280.228340851,"v":164986.6715009354,"t":1708120800}
+{"o":13280.228340851,"h":13400.1050858245,"l":13266.5897118836,"c":13356.9994143625,"v":250163.7250313257,"t":1708124400}
+{"o":13356.9994143625,"h":13443.4017151006,"l":13328.5745219736,"c":13381.0595487055,"v":170000.732381908,"t":1708128000}
+{"o":13381.0595487055,"h":13411.6081897216,"l":13222.8213194848,"c":13284.506260993,"v":171597.5676386596,"t":1708131600}
+{"o":13284.506260993,"h":13308.9242709918,"l":13222.2058588962,"c":13279.653670063,"v":196144.0561264298,"t":1708135200}
+{"o":13279.653670063,"h":13326.3023431078,"l":13208.4874244711,"c":13296.2262941754,"v":135244.3242356524,"t":1708138800}
+{"o":13296.2262941754,"h":13306.4166183017,"l":13225.6717095518,"c":13233.3452356367,"v":136440.8429022341,"t":1708142400}
+{"o":13233.3452356367,"h":13247.773767683,"l":13148.3396378868,"c":13246.2692476328,"v":175147.8617186646,"t":1708146000}
+{"o":13246.2692476328,"h":13287.9484477176,"l":13230.0681089307,"c":13261.5593870951,"v":137164.7475535009,"t":1708149600}
+{"o":13261.5593870951,"h":13359.7405367352,"l":13251.8714191484,"c":13347.408009723,"v":126329.5395213119,"t":1708153200}
+{"o":13347.408009723,"h":13406.1305216407,"l":13204.3167115975,"c":13230.9527293225,"v":185190.6032069376,"t":1708156800}
+{"o":13230.9527293225,"h":13253.624303358,"l":13134.8279610008,"c":13155.996346401,"v":157115.6090817016,"t":1708160400}
+{"o":13155.996346401,"h":13222.7601125966,"l":13116.7662364538,"c":13219.0536100735,"v":171240.5319594568,"t":1708164000}
+{"o":13219.0536100735,"h":13277.3481760726,"l":13206.6216546058,"c":13236.9640743908,"v":133149.5327928575,"t":1708167600}
+{"o":13236.9640743908,"h":13254.4221132675,"l":13186.9978508553,"c":13190.320468944,"v":133927.0736131129,"t":1708171200}
+{"o":13190.320468944,"h":13190.4010288083,"l":12918.1134502819,"c":12938.854580949,"v":367035.608479324,"t":1708174800}
+{"o":12938.854580949,"h":12977.5232023099,"l":12789.7759533694,"c":12943.1303643543,"v":415677.4881087266,"t":1708178400}
+{"o":12943.1303643543,"h":13018.1215919798,"l":12871.6103885209,"c":12975.3378609117,"v":240417.6995176751,"t":1708182000}
+{"o":12975.3378609117,"h":12991.6434494764,"l":12885.1970872603,"c":12946.3377066426,"v":176627.2656305812,"t":1708185600}
+{"o":12946.3377066426,"h":13048.2989453235,"l":12940.9982422241,"c":13030.4510203798,"v":243692.6552297321,"t":1708189200}
+{"o":13030.4510203798,"h":13035.2957206319,"l":12979.4159323207,"c":13005.9560284666,"v":151537.4403072387,"t":1708192800}
+{"o":13005.9560284666,"h":13073.8740105347,"l":12983.0727045754,"c":13067.8868393277,"v":158696.6896180239,"t":1708196400}
+{"o":13067.8868393277,"h":13127.3439978951,"l":13040.0010112593,"c":13114.3953336593,"v":161629.6163824727,"t":1708200000}
+{"o":13114.3953336593,"h":13265.961082662,"l":13070.8966570152,"c":13222.1250884807,"v":201429.9604937776,"t":1708203600}
+{"o":13222.1250884807,"h":13263.5125203682,"l":13197.9320634361,"c":13218.7782680495,"v":164081.6797637751,"t":1708207200}
+{"o":13218.7782680495,"h":13224.7083834985,"l":13167.3793167359,"c":13178.0733667955,"v":123503.2750198547,"t":1708210800}
+{"o":13178.0733667955,"h":13275.7301734431,"l":13149.7928956522,"c":13208.8427011951,"v":293320.0886355736,"t":1708214400}
+{"o":13208.8427011951,"h":13265.1720996329,"l":13077.0776075856,"c":13103.6326175202,"v":161382.287654429,"t":1708218000}
+{"o":13103.6326175202,"h":13135.6298996839,"l":13009.8880801379,"c":13033.330772067,"v":194477.3044700121,"t":1708221600}
+{"o":13033.330772067,"h":13124.3174289589,"l":13022.6402919544,"c":13115.4170881816,"v":151267.5434976493,"t":1708225200}
+{"o":13115.4170881816,"h":13207.5155080656,"l":13112.3738721677,"c":13186.8705521631,"v":165183.7765407788,"t":1708228800}
+{"o":13186.8705521631,"h":13268.3394807411,"l":13179.2568256756,"c":13248.3155839902,"v":147827.3825671864,"t":1708232400}
+{"o":13248.3155839902,"h":13258.9934999858,"l":13081.4939228178,"c":13137.0879326919,"v":150543.5227081439,"t":1708236000}
+{"o":13137.0879326919,"h":13261.9517247369,"l":13107.0504135665,"c":13215.5512229586,"v":153689.8421622009,"t":1708239600}
+{"o":13215.5512229586,"h":13238.1456604138,"l":13170.4630200969,"c":13226.3717874906,"v":117049.0765955838,"t":1708243200}
+{"o":13226.3717874906,"h":13423.3239948152,"l":13222.4111463117,"c":13415.2115561163,"v":194197.6329224814,"t":1708246800}
+{"o":13415.2115561163,"h":13681.4616395088,"l":13409.9462321348,"c":13485.2981243666,"v":331539.6513790801,"t":1708250400}
+{"o":13485.2981243666,"h":13573.4967195196,"l":13438.4087211773,"c":13528.5856842128,"v":147969.2385363639,"t":1708254000}
+{"o":13528.5856842128,"h":13561.1225249555,"l":13393.0766559665,"c":13406.7290475699,"v":168307.6986711358,"t":1708257600}
+{"o":13406.7290475699,"h":13478.5799108173,"l":13403.5791590075,"c":13457.8138214069,"v":168380.3621890369,"t":1708261200}
+{"o":13457.8138214069,"h":13607.9545285985,"l":13457.5815999357,"c":13565.6500575749,"v":210257.9258673961,"t":1708264800}
+{"o":13565.6500575749,"h":13598.6478058745,"l":13527.2148835446,"c":13588.4234463462,"v":216325.0010709511,"t":1708268400}
+{"o":13588.4234463462,"h":13693.9394780065,"l":13516.0270800285,"c":13629.1673054277,"v":288967.9157858267,"t":1708272000}
+{"o":13629.1673054277,"h":13801.3602004415,"l":13627.2777921241,"c":13705.5808935852,"v":320187.9865119433,"t":1708275600}
+{"o":13705.5808935852,"h":13746.1372701901,"l":13629.0977797731,"c":13727.8156488805,"v":213393.3383472781,"t":1708279200}
+{"o":13727.8156488805,"h":13743.1045784082,"l":13613.6057798895,"c":13643.1970115467,"v":209193.8394885375,"t":1708282800}
+{"o":13643.1970115467,"h":13693.6496045291,"l":13538.8091430775,"c":13604.359562257,"v":205060.9574170759,"t":1708286400}
+{"o":13604.359562257,"h":13718.727771576,"l":13601.1635099484,"c":13673.863046377,"v":186563.8035661403,"t":1708290000}
+{"o":13673.863046377,"h":13744.8762759798,"l":13592.7636604718,"c":13645.5541945618,"v":248196.2607729377,"t":1708293600}
+{"o":13645.5541945618,"h":13691.876874545,"l":13552.0646400576,"c":13579.5453491497,"v":201931.7198449668,"t":1708297200}
+{"o":13579.5453491497,"h":13657.214938926,"l":13556.1511536044,"c":13592.387284072,"v":223960.7980698711,"t":1708300800}
+{"o":13592.387284072,"h":13595.074161799,"l":13514.5372253548,"c":13575.7174031376,"v":242280.7002390974,"t":1708304400}
+{"o":13575.7174031376,"h":13601.9402774883,"l":13496.8640707354,"c":13560.5980523765,"v":215877.5034252408,"t":1708308000}
+{"o":13560.5980523765,"h":13574.8873246372,"l":13456.6347701225,"c":13510.6286480013,"v":194978.1766094565,"t":1708311600}
+{"o":13510.6286480013,"h":13575.5264365964,"l":13475.0894867365,"c":13546.5409312577,"v":178190.2472534077,"t":1708315200}
+{"o":13546.5409312577,"h":13551.5710966508,"l":13449.0389691565,"c":13525.1462982295,"v":176258.0898237225,"t":1708318800}
+{"o":13525.1462982295,"h":13675.6674013796,"l":13517.385671293,"c":13602.4253223124,"v":249521.2755886441,"t":1708322400}
+{"o":13602.4253223124,"h":13746.2015400286,"l":13578.2551220192,"c":13701.7666031695,"v":170674.8955464405,"t":1708326000}
+{"o":13701.7666031695,"h":13714.0855685908,"l":13503.0768335167,"c":13514.6808181242,"v":220655.1736421426,"t":1708329600}
+{"o":13514.6808181242,"h":13606.0187603228,"l":13513.3518450461,"c":13531.5905267215,"v":165954.6499409663,"t":1708333200}
+{"o":13531.5905267215,"h":13574.6851504796,"l":13417.5796351312,"c":13542.5035888924,"v":204789.0967743145,"t":1708336800}
+{"o":13542.5035888924,"h":13662.5606110669,"l":13534.5488478351,"c":13635.0258093141,"v":164244.5316866687,"t":1708340400}
+{"o":13635.0258093141,"h":13642.2942251727,"l":13535.890863188,"c":13537.9001561655,"v":181564.5542062366,"t":1708344000}
+{"o":13537.9001561655,"h":13876.9871111259,"l":13520.8832560564,"c":13671.1521051406,"v":458373.2464516456,"t":1708347600}
+{"o":13671.1521051406,"h":13709.1748302098,"l":13579.6774122698,"c":13694.1249481332,"v":291691.3765924367,"t":1708351200}
+{"o":13694.1249481332,"h":13897.0076265593,"l":13679.5011816977,"c":13754.4268469671,"v":346897.9011129418,"t":1708354800}
+{"o":13754.4268469671,"h":13808.6065621289,"l":13593.4780159976,"c":13628.9673374589,"v":293314.9629987158,"t":1708358400}
+{"o":13628.9673374589,"h":13747.0264712092,"l":13592.5640994471,"c":13610.3505267866,"v":287529.2026484085,"t":1708362000}
+{"o":13610.3505267866,"h":13639.3657449493,"l":13535.0461647605,"c":13546.4138301553,"v":193671.3938799533,"t":1708365600}
+{"o":13546.4138301553,"h":13583.0027794423,"l":13488.5429055789,"c":13542.5292413262,"v":170331.8872321271,"t":1708369200}
+{"o":13542.5292413262,"h":13604.9318268128,"l":13499.258590961,"c":13561.3703405652,"v":181240.7760976932,"t":1708372800}
+{"o":13561.3703405652,"h":13653.7900407545,"l":13551.2114211322,"c":13643.6156074363,"v":177674.4748602793,"t":1708376400}
+{"o":13643.6156074363,"h":13673.534166813,"l":13535.5104971755,"c":13560.5797473844,"v":210624.304938192,"t":1708380000}
+{"o":13560.5797473844,"h":13584.5850045404,"l":13443.2582247728,"c":13494.7752862132,"v":167795.877742441,"t":1708383600}
+{"o":13494.7752862132,"h":13564.4903982763,"l":13388.6708539554,"c":13396.1298694839,"v":250920.6020717403,"t":1708387200}
+{"o":13396.1298694839,"h":13438.0279128087,"l":13206.6640912092,"c":13277.7126212721,"v":319804.69927128,"t":1708390800}
+{"o":13277.7126212721,"h":13352.3282097023,"l":13259.7791212552,"c":13334.6347688469,"v":179820.5531462808,"t":1708394400}
+{"o":13334.6347688469,"h":13353.6744032873,"l":13240.4743907524,"c":13246.9793278928,"v":254611.5079290002,"t":1708398000}
+{"o":13246.9793278928,"h":13355.4793101518,"l":13193.2785788674,"c":13353.0341509587,"v":170821.7942681311,"t":1708401600}
+{"o":13353.0341509587,"h":13407.9362974433,"l":13339.9190906955,"c":13398.9012546738,"v":146538.9874992307,"t":1708405200}
+{"o":13398.9012546738,"h":13431.501752029,"l":13365.2864756444,"c":13401.2263629532,"v":159428.7856782772,"t":1708408800}
+{"o":13401.2263629532,"h":13406.9428974566,"l":13211.4394495261,"c":13234.7938873302,"v":192451.0543695457,"t":1708412400}
+{"o":13234.7938873302,"h":13252.6231267332,"l":12997.383899713,"c":13218.758220584,"v":192131.6705741267,"t":1708416000}
+{"o":13218.758220584,"h":13241.5180059649,"l":13061.8011234525,"c":13186.4655373037,"v":216401.9566658125,"t":1708419600}
+{"o":13186.4655373037,"h":13312.7699318239,"l":13171.8476674157,"c":13306.4395365505,"v":159664.0744007459,"t":1708423200}
+{"o":13306.4395365505,"h":13399.3521818227,"l":13266.6548112501,"c":13353.7714957732,"v":175634.7989293399,"t":1708426800}
+{"o":13353.7714957732,"h":13392.2042858166,"l":13198.0122989409,"c":13201.0914788269,"v":193650.1977959603,"t":1708430400}
+{"o":13201.0914788269,"h":13393.3899526196,"l":13169.6412950686,"c":13379.566355947,"v":302425.7868095743,"t":1708434000}
+{"o":13379.566355947,"h":13388.8953140267,"l":12870.5696819036,"c":13034.5437855066,"v":642691.935273968,"t":1708437600}
+{"o":13034.5437855066,"h":13046.6982112877,"l":12657.0832661296,"c":12891.3009893525,"v":668910.1595912236,"t":1708441200}
+{"o":12891.3009893525,"h":13016.1248958019,"l":12788.9195478133,"c":12820.4156010838,"v":375363.2193373805,"t":1708444800}
+{"o":12820.4156010838,"h":12853.059260132,"l":12683.2984409155,"c":12759.1643290125,"v":379440.4581225974,"t":1708448400}
+{"o":12759.1643290125,"h":12902.4779502973,"l":12722.430263811,"c":12851.8459312398,"v":237991.5655697228,"t":1708452000}
+{"o":12851.8459312398,"h":12987.5321445148,"l":12809.3089312399,"c":12983.091868259,"v":256192.8427332013,"t":1708455600}
+{"o":12983.091868259,"h":13014.9233678052,"l":12910.5422736313,"c":13011.8617535483,"v":230701.4642415063,"t":1708459200}
+{"o":13011.8617535483,"h":13047.5008005688,"l":12966.6093745438,"c":13000.5675222492,"v":180138.4187370546,"t":1708462800}
+{"o":13000.5675222492,"h":13193.2489273623,"l":12997.9389075474,"c":13170.5805982042,"v":228197.2395782611,"t":1708466400}
+{"o":13170.5805982042,"h":13270.6822579173,"l":13101.217082142,"c":13105.1585342488,"v":195930.2986183431,"t":1708470000}
+{"o":13105.1585342488,"h":13114.8994135712,"l":12971.7714507756,"c":12997.8766301342,"v":168491.0704675903,"t":1708473600}
+{"o":12997.8766301342,"h":13095.9857974461,"l":12943.5610275337,"c":12959.0790467472,"v":235324.4672670471,"t":1708477200}
+{"o":12959.0790467472,"h":12983.6787226439,"l":12875.3037939835,"c":12914.3820250604,"v":217554.309591673,"t":1708480800}
+{"o":12914.3820250604,"h":12968.5179210007,"l":12883.7540712607,"c":12897.8553029201,"v":171445.9760253383,"t":1708484400}
+{"o":12897.8553029201,"h":12947.0119103473,"l":12837.0734871193,"c":12868.846022578,"v":145118.9399135033,"t":1708488000}
+{"o":12868.846022578,"h":12937.8629399287,"l":12838.7925639542,"c":12870.8880533741,"v":131375.5215944763,"t":1708491600}
+{"o":12870.8880533741,"h":12928.3983533753,"l":12740.9536478402,"c":12791.6034970294,"v":203750.5748010629,"t":1708495200}
+{"o":12791.6034970294,"h":12793.1761315259,"l":12638.1610329003,"c":12683.9342410661,"v":227287.8638199923,"t":1708498800}
+{"o":12683.9342410661,"h":12773.2553103957,"l":12664.1102748141,"c":12718.8284380739,"v":212539.7538874119,"t":1708502400}
+{"o":12718.8284380739,"h":12731.2231458668,"l":12438.615330096,"c":12472.0134675741,"v":317657.1353462069,"t":1708506000}
+{"o":12472.0134675741,"h":12560.4803531404,"l":12382.7295727533,"c":12520.7402178894,"v":292266.4298395853,"t":1708509600}
+{"o":12520.7402178894,"h":12566.9476115571,"l":12377.8554713761,"c":12428.5837201683,"v":199855.6467068885,"t":1708513200}
+{"o":12428.5837201683,"h":12577.3478463336,"l":12320.4403586626,"c":12545.9951993149,"v":340504.7660286364,"t":1708516800}
+{"o":12545.9951993149,"h":12622.0115725793,"l":12420.2438753103,"c":12481.7306756024,"v":249735.2208644535,"t":1708520400}
+{"o":12481.7306756024,"h":12488.3712705361,"l":12223.3476294155,"c":12317.1259177944,"v":397675.7447628126,"t":1708524000}
+{"o":12317.1259177944,"h":12579.6125568053,"l":12273.6017959164,"c":12560.897563998,"v":325673.0159343675,"t":1708527600}
+{"o":12560.897563998,"h":12641.3354192685,"l":12454.3333473292,"c":12577.8624909102,"v":292988.4867585582,"t":1708531200}
+{"o":12577.8624909102,"h":12606.9025372634,"l":12337.9223192156,"c":12347.1779413874,"v":302394.6521143846,"t":1708534800}
+{"o":12347.1779413874,"h":12355.6175586626,"l":12091.8862840974,"c":12233.7219597285,"v":394202.6055655577,"t":1708538400}
+{"o":12233.7219597285,"h":12352.1147267675,"l":12184.9254754113,"c":12341.606543017,"v":237264.3700265645,"t":1708542000}
+{"o":12341.606543017,"h":12360.9846744498,"l":12267.2826044686,"c":12292.4917792546,"v":183676.1981451185,"t":1708545600}
+{"o":12292.4917792546,"h":12661.1941994339,"l":12272.9490646158,"c":12657.0043757597,"v":390502.4118727301,"t":1708549200}
+{"o":12657.0043757597,"h":12733.4713437824,"l":12591.77701693,"c":12652.8227356314,"v":314710.2873918093,"t":1708552800}
+{"o":12652.8227356314,"h":12787.7865825471,"l":12613.7059069733,"c":12711.9621212184,"v":268641.612739049,"t":1708556400}
+{"o":12711.9621212184,"h":12712.8949226019,"l":12547.9400683108,"c":12556.8886358069,"v":232562.0438786077,"t":1708560000}
+{"o":12556.8886358069,"h":12595.7310458513,"l":12347.6146381816,"c":12366.8008786892,"v":220995.9621307349,"t":1708563600}
+{"o":12366.8008786892,"h":12491.7677319466,"l":12348.8299673839,"c":12435.1221269049,"v":226800.9357276424,"t":1708567200}
+{"o":12435.1221269049,"h":12564.2049939882,"l":12403.3180166742,"c":12527.098648236,"v":199393.8087479315,"t":1708570800}
+{"o":12527.098648236,"h":12580.8132195892,"l":12486.3375069324,"c":12502.0445206509,"v":174316.3170985498,"t":1708574400}
+{"o":12502.0445206509,"h":12598.0355568002,"l":12488.0384666106,"c":12552.7048635202,"v":169433.0716046982,"t":1708578000}
+{"o":12552.7048635202,"h":12747.8339601414,"l":12543.1317819573,"c":12678.6323647771,"v":188381.9879959364,"t":1708581600}
+{"o":12678.6323647771,"h":12717.6741110945,"l":12559.6685317942,"c":12706.7676832778,"v":252635.2824481511,"t":1708585200}
+{"o":12706.7676832778,"h":12826.9546502006,"l":12679.3812370721,"c":12787.2522062621,"v":227881.6985656189,"t":1708588800}
+{"o":12787.2522062621,"h":12935.9324074379,"l":12758.8876747416,"c":12904.4041545196,"v":229423.790412674,"t":1708592400}
+{"o":12904.4041545196,"h":12950.6133204751,"l":12771.8504371816,"c":12852.0783197711,"v":217345.2919398454,"t":1708596000}
+{"o":12852.0783197711,"h":12862.8651921085,"l":12742.7512600839,"c":12799.8173377428,"v":189025.5237680524,"t":1708599600}
+{"o":12799.8173377428,"h":12838.3381415489,"l":12668.0348513916,"c":12711.0588118377,"v":186344.6397995031,"t":1708603200}
+{"o":12711.0588118377,"h":12722.1685023552,"l":12475.2085527901,"c":12561.4410612916,"v":272976.6689789442,"t":1708606800}
+{"o":12561.4410612916,"h":12669.4739285021,"l":12532.6843007498,"c":12654.80964361,"v":241251.2576404808,"t":1708610400}
+{"o":12654.80964361,"h":12806.0869166026,"l":12620.3334010594,"c":12744.0670998936,"v":256656.6997916426,"t":1708614000}
+{"o":12744.0670998936,"h":12751.4358201669,"l":12537.5783172717,"c":12580.0313295436,"v":243815.6967719893,"t":1708617600}
+{"o":12580.0313295436,"h":12651.2661896386,"l":12571.5953279215,"c":12601.3467668441,"v":217330.779742241,"t":1708621200}
+{"o":12601.3467668441,"h":12691.6008192014,"l":12533.2735839801,"c":12662.5707279362,"v":204179.0067484131,"t":1708624800}
+{"o":12662.5707279362,"h":12665.1990873778,"l":12496.1725734123,"c":12522.4342957374,"v":203644.7887044636,"t":1708628400}
+{"o":12522.4342957374,"h":12730.6307633214,"l":12506.8014527137,"c":12721.5604726766,"v":331687.940925605,"t":1708632000}
+{"o":12721.5604726766,"h":12724.2528887505,"l":12487.1860871352,"c":12528.8881500252,"v":219765.0169952878,"t":1708635600}
+{"o":12528.8881500252,"h":12581.0961619801,"l":12375.7006363534,"c":12454.179333425,"v":224027.2422018646,"t":1708639200}
+{"o":12454.179333425,"h":12470.3106871658,"l":12276.8839730276,"c":12298.6606942586,"v":203855.9287801867,"t":1708642800}
+{"o":12298.6606942586,"h":12401.6897829343,"l":12288.0449821225,"c":12398.8838548875,"v":202825.2877872706,"t":1708646400}
+{"o":12398.8838548875,"h":12433.0463943056,"l":12330.6751282106,"c":12337.3423134777,"v":198759.6832459314,"t":1708650000}
+{"o":12337.3423134777,"h":12420.5019494626,"l":12236.7636839941,"c":12266.2842165261,"v":238846.5454968448,"t":1708653600}
+{"o":12266.2842165261,"h":12312.7527329627,"l":12212.6264862161,"c":12310.4372712503,"v":250088.9486259188,"t":1708657200}
+{"o":12310.4372712503,"h":12385.4487569361,"l":12259.9247241241,"c":12379.3170814671,"v":191268.6790447475,"t":1708660800}
+{"o":12379.3170814671,"h":12414.9208846188,"l":12338.5391843499,"c":12397.7927691624,"v":144951.2095638016,"t":1708664400}
+{"o":12397.7927691624,"h":12471.2429351061,"l":12388.6784285601,"c":12446.8840769149,"v":139968.377676365,"t":1708668000}
+{"o":12446.8840769149,"h":12461.948547197,"l":12290.1189900761,"c":12331.7182593958,"v":161024.3879580312,"t":1708671600}
+{"o":12331.7182593958,"h":12429.2547607593,"l":12245.3450637919,"c":12306.085210723,"v":218190.6648335176,"t":1708675200}
+{"o":12306.085210723,"h":12382.9262779954,"l":12264.9621577657,"c":12379.0516783051,"v":210730.5932349964,"t":1708678800}
+{"o":12379.0516783051,"h":12417.3020538237,"l":12333.0639073801,"c":12408.9160694024,"v":153871.9923522074,"t":1708682400}
+{"o":12408.9160694024,"h":12459.5019665416,"l":12384.4753313615,"c":12416.8033262496,"v":142783.243704633,"t":1708686000}
+{"o":12416.8033262496,"h":12422.582137214,"l":12231.4013183702,"c":12240.9473852987,"v":199449.3386663441,"t":1708689600}
+{"o":12240.9473852987,"h":12364.6098661494,"l":12221.0668700007,"c":12355.6408083797,"v":256748.1957107527,"t":1708693200}
+{"o":12355.6408083797,"h":12444.0398589135,"l":12243.7804426237,"c":12370.8002987302,"v":407192.834728901,"t":1708696800}
+{"o":12370.8002987302,"h":12371.3205149401,"l":12113.2147545335,"c":12137.590247587,"v":528281.3461818647,"t":1708700400}
+{"o":12137.590247587,"h":12181.6337831411,"l":11944.3463958222,"c":12146.8473301854,"v":539884.4124676911,"t":1708704000}
+{"o":12146.8473301854,"h":12287.4266647514,"l":12132.4680992501,"c":12284.7656310009,"v":230006.6536637312,"t":1708707600}
+{"o":12284.7656310009,"h":12286.8121245183,"l":12190.7490018654,"c":12264.5520650339,"v":189983.4451809138,"t":1708711200}
+{"o":12264.5520650339,"h":12298.3251068896,"l":12213.7313078319,"c":12262.9967942406,"v":190218.9414520643,"t":1708714800}
+{"o":12262.9967942406,"h":12304.5499621885,"l":12208.9207048349,"c":12279.1768588535,"v":182175.0682738464,"t":1708718400}
+{"o":12279.1768588535,"h":12300.3467295896,"l":12205.532233682,"c":12225.1305692185,"v":196088.0403262976,"t":1708722000}
+{"o":12225.1305692185,"h":12256.1808578143,"l":12065.1791041538,"c":12075.589828888,"v":301423.7754402267,"t":1708725600}
+{"o":12075.589828888,"h":12126.384102487,"l":11956.7769247045,"c":12078.7033340107,"v":293431.9252752727,"t":1708729200}
+{"o":12078.7033340107,"h":12191.161422743,"l":12024.0248720891,"c":12163.6525179922,"v":272089.9036488202,"t":1708732800}
+{"o":12163.6525179922,"h":12166.0407379578,"l":11913.1665080123,"c":11942.0512928665,"v":351472.5390198523,"t":1708736400}
+{"o":11942.0512928665,"h":12079.4210255233,"l":11916.3242938525,"c":12056.4889794248,"v":215272.8151774952,"t":1708740000}
+{"o":12056.4889794248,"h":12147.9549783366,"l":12025.2034180902,"c":12121.8430293481,"v":140750.842913151,"t":1708743600}
+{"o":12121.8430293481,"h":12249.9973764405,"l":12115.255355456,"c":12228.0209636524,"v":149250.1265489711,"t":1708747200}
+{"o":12228.0209636524,"h":12264.3900978705,"l":12172.0468978473,"c":12251.3384406865,"v":142690.1458984731,"t":1708750800}
+{"o":12251.3384406865,"h":12283.3958696912,"l":12215.5869949349,"c":12260.3811768194,"v":182266.7347136299,"t":1708754400}
+{"o":12260.3811768194,"h":12369.65147445,"l":12233.6092380981,"c":12363.0823684315,"v":172573.6166081406,"t":1708758000}
+{"o":12363.0823684315,"h":12389.1832483991,"l":12283.2525456853,"c":12297.8742332373,"v":157882.0109942938,"t":1708761600}
+{"o":12297.8742332373,"h":12426.5410984397,"l":12282.0702002894,"c":12395.8423331906,"v":175281.0333490815,"t":1708765200}
+{"o":12395.8423331906,"h":12433.6240434091,"l":12349.2006174866,"c":12370.1100659119,"v":130260.6377824274,"t":1708768800}
+{"o":12370.1100659119,"h":12390.5161341531,"l":12321.5494286357,"c":12354.4733721099,"v":126408.8891989685,"t":1708772400}
+{"o":12354.4733721099,"h":12405.1035699405,"l":12304.131743026,"c":12370.6166011649,"v":150064.9808681838,"t":1708776000}
+{"o":12370.6166011649,"h":12408.3314163518,"l":12342.3080634107,"c":12373.6830346568,"v":166932.7653812084,"t":1708779600}
+{"o":12373.6830346568,"h":12388.5171707558,"l":12312.9427246312,"c":12357.8504745464,"v":155607.0024364399,"t":1708783200}
+{"o":12357.8504745464,"h":12394.3999503656,"l":12330.4661167134,"c":12333.7771452704,"v":187531.4657228388,"t":1708786800}
+{"o":12333.7771452704,"h":12423.2070180336,"l":12328.6041027661,"c":12403.0644827422,"v":179847.4049954723,"t":1708790400}
+{"o":12403.0644827422,"h":12561.8041669521,"l":12391.5004348095,"c":12515.98364469,"v":254847.7664798708,"t":1708794000}
+{"o":12515.98364469,"h":12567.4994296663,"l":12480.3329109362,"c":12503.0034935836,"v":227020.4850085249,"t":1708797600}
+{"o":12503.0034935836,"h":12599.3887288734,"l":12489.2015992821,"c":12589.041825546,"v":167508.6196572195,"t":1708801200}
+{"o":12589.041825546,"h":12634.4588422008,"l":12547.3472235522,"c":12589.1706790433,"v":214435.9628527244,"t":1708804800}
+{"o":12589.1706790433,"h":12649.7840669435,"l":12556.5234368006,"c":12636.6655771614,"v":210163.5954870967,"t":1708808400}
+{"o":12636.6655771614,"h":12675.420498769,"l":12580.3564986911,"c":12596.7622375274,"v":170855.9727602348,"t":1708812000}
+{"o":12596.7622375274,"h":12629.5535008311,"l":12567.9253686113,"c":12585.9894262384,"v":220098.8003921502,"t":1708815600}
+{"o":12585.9894262384,"h":12595.2425715318,"l":12510.0816070212,"c":12547.4988006045,"v":157834.7419675255,"t":1708819200}
+{"o":12547.4988006045,"h":12580.7429360209,"l":12488.2542855065,"c":12551.3658525606,"v":160636.9272320669,"t":1708822800}
+{"o":12551.3658525606,"h":12637.199535091,"l":12469.6688159,"c":12499.4507099656,"v":220726.0647159237,"t":1708826400}
+{"o":12499.4507099656,"h":12514.548454362,"l":12365.3659523193,"c":12506.0117480126,"v":174590.1087794315,"t":1708830000}
+{"o":12506.0117480126,"h":12513.8698586212,"l":12436.9103109812,"c":12485.246068851,"v":155317.8073994479,"t":1708833600}
+{"o":12485.246068851,"h":12516.8263058774,"l":12432.1052158235,"c":12499.8202233537,"v":112473.9407244328,"t":1708837200}
+{"o":12499.8202233537,"h":12545.3664711313,"l":12461.152584766,"c":12484.402296475,"v":139894.4237778158,"t":1708840800}
+{"o":12484.402296475,"h":12501.5297839603,"l":12428.2129623794,"c":12462.451587544,"v":132292.6826329316,"t":1708844400}
+{"o":12462.451587544,"h":12472.1117355867,"l":12387.4234852685,"c":12395.7564251925,"v":157348.2448510217,"t":1708848000}
+{"o":12395.7564251925,"h":12427.0747019666,"l":12363.2337377669,"c":12391.1436138947,"v":116112.9885826925,"t":1708851600}
+{"o":12391.1436138947,"h":12411.035479817,"l":12346.701950255,"c":12389.6690380059,"v":112294.4648138743,"t":1708855200}
+{"o":12389.6690380059,"h":12448.0575946279,"l":12363.2371160639,"c":12434.8017192163,"v":116085.2562373642,"t":1708858800}
+{"o":12434.8017192163,"h":12470.6211966182,"l":12372.315188194,"c":12459.8000569639,"v":147222.8923073631,"t":1708862400}
+{"o":12459.8000569639,"h":12476.4835132445,"l":12395.6445991105,"c":12411.9898446595,"v":180397.3979655663,"t":1708866000}
+{"o":12411.9898446595,"h":12530.1752614988,"l":12400.6225259609,"c":12515.5787679772,"v":245786.323914668,"t":1708869600}
+{"o":12515.5787679772,"h":12554.3374306424,"l":12395.5829168764,"c":12433.9193170069,"v":213653.7527303075,"t":1708873200}
+{"o":12433.9193170069,"h":12487.3515586228,"l":12365.5448064366,"c":12419.1456735991,"v":232079.8369701794,"t":1708876800}
+{"o":12419.1456735991,"h":12510.4462082965,"l":12406.413297013,"c":12504.1994513955,"v":217462.4860677387,"t":1708880400}
+{"o":12504.1994513955,"h":12511.8130709331,"l":12433.7095293979,"c":12476.8071150562,"v":177812.5444711848,"t":1708884000}
+{"o":12476.8071150562,"h":12543.3497117188,"l":12449.3718216706,"c":12505.6143190346,"v":197880.9073888867,"t":1708887600}
+{"o":12505.6143190346,"h":12630.3347201147,"l":12499.4393387122,"c":12535.3884933486,"v":309851.4177801767,"t":1708891200}
+{"o":12535.3884933486,"h":12564.733023596,"l":12478.8131970235,"c":12513.8044391598,"v":224415.9168117672,"t":1708894800}
+{"o":12513.8044391598,"h":12573.4324197639,"l":12465.311839327,"c":12522.8182359898,"v":250328.2939221835,"t":1708898400}
+{"o":12522.8182359898,"h":12540.0463554056,"l":12469.2739415484,"c":12516.9264035127,"v":164997.24386685,"t":1708902000}
+{"o":12516.9264035127,"h":12578.9551795673,"l":12474.2229212527,"c":12574.4147224018,"v":209257.2242076798,"t":1708905600}
+{"o":12574.4147224018,"h":12664.0978296999,"l":12419.4221361571,"c":12508.063266466,"v":265944.1156825843,"t":1708909200}
+{"o":12508.063266466,"h":12521.9316403377,"l":12404.7632645374,"c":12406.2927384108,"v":189190.510771946,"t":1708912800}
+{"o":12406.2927384108,"h":12516.995843718,"l":12367.8271417272,"c":12513.6567875647,"v":208735.8292654832,"t":1708916400}
+{"o":12513.6567875647,"h":12536.9935949356,"l":12450.7000719091,"c":12479.2532351141,"v":185367.8642578195,"t":1708920000}
+{"o":12479.2532351141,"h":12589.2167588942,"l":12464.9489728414,"c":12576.4332610282,"v":186434.5381801813,"t":1708923600}
+{"o":12576.4332610282,"h":12605.7295348211,"l":12547.4001188904,"c":12601.429319772,"v":167664.9948760219,"t":1708927200}
+{"o":12601.429319772,"h":12611.0257255221,"l":12478.7918335814,"c":12492.8685804494,"v":172409.8574366354,"t":1708930800}
+{"o":12492.8685804494,"h":12598.0647429967,"l":12480.6223595477,"c":12527.5936669684,"v":178096.2068802742,"t":1708934400}
+{"o":12527.5936669684,"h":12581.5048134048,"l":12257.188295657,"c":12276.4209501636,"v":368836.1655823427,"t":1708938000}
+{"o":12276.4209501636,"h":12378.4811020573,"l":12268.0517478387,"c":12316.7844942824,"v":217417.0467984704,"t":1708941600}
+{"o":12316.7844942824,"h":12326.564204428,"l":12170.6617573737,"c":12214.223473218,"v":263996.2517445374,"t":1708945200}
+{"o":12214.223473218,"h":12276.5019899108,"l":12132.0218985238,"c":12264.0741023912,"v":266606.7399085468,"t":1708948800}
+{"o":12264.0741023912,"h":12354.4913959364,"l":12209.5243928327,"c":12284.744409961,"v":313531.4465190204,"t":1708952400}
+{"o":12284.744409961,"h":12529.5607601552,"l":12278.5131656663,"c":12522.9707421905,"v":250096.4706465011,"t":1708956000}
+{"o":12522.9707421905,"h":12706.709503646,"l":12474.2977956567,"c":12700.3451242225,"v":496788.6425370993,"t":1708959600}
+{"o":12700.3451242225,"h":12957.9184288887,"l":12651.0426193605,"c":12933.0071859249,"v":508099.5160042478,"t":1708963200}
+{"o":12933.0071859249,"h":13283.5522474376,"l":12923.7102502399,"c":13260.9908622938,"v":479151.0037926284,"t":1708966800}
+{"o":13260.9908622938,"h":13340.2004904956,"l":13162.9132094788,"c":13224.3155093595,"v":522776.2221273804,"t":1708970400}
+{"o":13224.3155093595,"h":13304.5555873111,"l":13115.0965046471,"c":13278.6237312023,"v":440818.2982660409,"t":1708974000}
+{"o":13278.6237312023,"h":13362.7242186964,"l":13142.7624824334,"c":13212.5256675213,"v":429282.1879470152,"t":1708977600}
+{"o":13212.5256675213,"h":13219.6559378704,"l":13122.1913026389,"c":13185.5167836997,"v":271315.7595466936,"t":1708981200}
+{"o":13185.5167836997,"h":13407.3898451595,"l":13171.6283613638,"c":13280.2483725286,"v":362157.7340358227,"t":1708984800}
+{"o":13280.2483725286,"h":13342.1286319523,"l":13241.0889466099,"c":13302.7158840534,"v":259223.1771760684,"t":1708988400}
+{"o":13302.7158840534,"h":13433.0413704705,"l":13213.655121211,"c":13403.6201406071,"v":355004.7831364438,"t":1708992000}
+{"o":13403.6201406071,"h":13587.6709441311,"l":13379.4727405806,"c":13401.2556256465,"v":520320.330217295,"t":1708995600}
+{"o":13401.2556256465,"h":13543.1058574231,"l":13295.1410521741,"c":13458.6702982917,"v":698839.1945740271,"t":1708999200}
+{"o":13458.6702982917,"h":13571.6263081158,"l":13327.9499358776,"c":13335.5759139157,"v":475921.4181819215,"t":1709002800}
+{"o":13335.5759139157,"h":13382.3033984262,"l":13209.8784142318,"c":13228.9922995185,"v":470229.4805541687,"t":1709006400}
+{"o":13228.9922995185,"h":13358.5066207115,"l":13208.9310500759,"c":13342.2567705899,"v":278098.2722186363,"t":1709010000}
+{"o":13342.2567705899,"h":13481.6067004646,"l":13339.6387718072,"c":13465.8642807061,"v":282652.2430998138,"t":1709013600}
+{"o":13465.8642807061,"h":13485.906852389,"l":13332.6472721116,"c":13364.1737804749,"v":278526.7805666091,"t":1709017200}
+{"o":13364.1737804749,"h":13523.3903684991,"l":13361.3380556685,"c":13441.3593873179,"v":229837.8705577406,"t":1709020800}
+{"o":13441.3593873179,"h":13512.019331388,"l":13425.0870241764,"c":13477.5486802473,"v":284207.6678047567,"t":1709024400}
+{"o":13477.5486802473,"h":13567.7519513389,"l":13420.8612584738,"c":13533.8017595465,"v":262506.6417692588,"t":1709028000}
+{"o":13533.8017595465,"h":13544.5066714292,"l":13382.0134252304,"c":13488.6819950695,"v":275118.8852578119,"t":1709031600}
+{"o":13488.6819950695,"h":13529.7955267187,"l":13319.3260508032,"c":13320.0986208489,"v":347404.0628131284,"t":1709035200}
+{"o":13320.0986208489,"h":13382.1522023308,"l":13209.9470311619,"c":13347.6847679276,"v":382958.2418454607,"t":1709038800}
+{"o":13347.6847679276,"h":13362.6306634584,"l":13134.1550857789,"c":13215.6479918524,"v":418653.4721217006,"t":1709042400}
+{"o":13215.6479918524,"h":13253.7540817802,"l":12866.0601625516,"c":12923.429216687,"v":607850.2139237627,"t":1709046000}
+{"o":12923.429216687,"h":13039.358587804,"l":12734.3463729414,"c":12931.8431648467,"v":562758.2136653895,"t":1709049600}
+{"o":12931.8431648467,"h":13006.3665901023,"l":12894.23763838,"c":12969.265726149,"v":395161.3815253659,"t":1709053200}
+{"o":12969.265726149,"h":13032.9483941832,"l":12938.0437499735,"c":12976.8819875704,"v":274109.9644292843,"t":1709056800}
+{"o":12976.8819875704,"h":13123.7784063367,"l":12949.0699621884,"c":13115.9170111547,"v":489848.5133573385,"t":1709060400}
+{"o":13115.9170111547,"h":13170.8969330236,"l":13020.6851241458,"c":13167.1345670988,"v":356620.6739051917,"t":1709064000}
+{"o":13167.1345670988,"h":13237.3702025136,"l":13112.6503394053,"c":13185.1697774727,"v":276566.206173442,"t":1709067600}
+{"o":13185.1697774727,"h":13227.1269809101,"l":13107.3534981267,"c":13127.0400060507,"v":245078.6082270478,"t":1709071200}
+{"o":13127.0400060507,"h":13146.1350755479,"l":13046.165874886,"c":13116.7785341468,"v":206034.9131368959,"t":1709074800}
+{"o":13116.7785341468,"h":13268.1983876667,"l":13066.0920581368,"c":13147.6476220229,"v":321957.9958710076,"t":1709078400}
+{"o":13147.6476220229,"h":13173.7135450278,"l":12991.5093301073,"c":13076.5978741148,"v":300759.4214628405,"t":1709082000}
+{"o":13076.5978741148,"h":13106.215975913,"l":13037.8487573629,"c":13072.0208009913,"v":276296.7976578685,"t":1709085600}
+{"o":13072.0208009913,"h":13077.0788191559,"l":12986.1322777272,"c":13023.2846399477,"v":223036.4679903611,"t":1709089200}
+{"o":13023.2846399477,"h":13171.6228357681,"l":13017.8036421269,"c":13162.1125671969,"v":377859.1711617445,"t":1709092800}
+{"o":13162.1125671969,"h":13213.3994574878,"l":13137.2906381778,"c":13155.2947005775,"v":184987.1546255705,"t":1709096400}
+{"o":13155.2947005775,"h":13200.4061453814,"l":13116.3809645019,"c":13165.6337137086,"v":190811.4763576373,"t":1709100000}
+{"o":13165.6337137086,"h":13331.3816099347,"l":13149.418670273,"c":13320.7612572998,"v":230529.9618434938,"t":1709103600}
+{"o":13320.7612572998,"h":13406.1001808587,"l":13220.6310758634,"c":13363.2114708335,"v":444246.4239166141,"t":1709107200}
+{"o":13363.2114708335,"h":13557.1999763137,"l":13250.5521654647,"c":13545.5595278593,"v":524007.7845462949,"t":1709110800}
+{"o":13545.5595278593,"h":13839.1094989531,"l":13438.7512958653,"c":13819.7712522541,"v":654840.3009942566,"t":1709114400}
+{"o":13819.7712522541,"h":13908.2968586632,"l":13363.1983985397,"c":13488.3996382356,"v":691189.7966186897,"t":1709118000}
+{"o":13488.3996382356,"h":13613.2400924223,"l":13405.3267026422,"c":13478.2318015533,"v":552627.1558503046,"t":1709121600}
+{"o":13478.2318015533,"h":13699.7594292995,"l":13426.3305078092,"c":13667.2722226084,"v":688774.5307419454,"t":1709125200}
+{"o":13667.2722226084,"h":13709.3875956529,"l":13381.6900305605,"c":13545.8795889892,"v":708837.3746578627,"t":1709128800}
+{"o":13545.8795889892,"h":13708.2081956582,"l":13408.75117375,"c":13682.7340360431,"v":607617.6247367291,"t":1709132400}
+{"o":13682.7340360431,"h":14106.7019440241,"l":13674.3689546202,"c":14064.2736509545,"v":857249.0272402132,"t":1709136000}
+{"o":14064.2736509545,"h":14155.0755627501,"l":13237.558653576,"c":13863.1099208937,"v":1357103.044786111,"t":1709139600}
+{"o":13863.1099208937,"h":13876.1498710092,"l":13153.9045696554,"c":13684.4813596801,"v":1164686.0689808107,"t":1709143200}
+{"o":13684.4813596801,"h":13790.896371788,"l":13455.39266898,"c":13477.0684911406,"v":624269.5495865402,"t":1709146800}
+{"o":13477.0684911406,"h":13639.2197241184,"l":13336.4110732893,"c":13574.2166300377,"v":537007.7395448119,"t":1709150400}
+{"o":13574.2166300377,"h":14071.0467287304,"l":13478.059972147,"c":14039.688735425,"v":582292.7422399307,"t":1709154000}
+{"o":14039.688735425,"h":14251.5116243939,"l":13972.1593066297,"c":14016.1405115882,"v":672135.6064498546,"t":1709157600}
+{"o":14016.1405115882,"h":14408.046791512,"l":14015.94869497,"c":14405.0226243622,"v":640648.3785294625,"t":1709161200}
+{"o":14405.0226243622,"h":14819.4482356067,"l":14202.758243002,"c":14819.4482356067,"v":963193.405395944,"t":1709164800}
+{"o":14819.4482356067,"h":15023.8406868319,"l":14629.4370028267,"c":14959.9830803249,"v":644352.6402363431,"t":1709168400}
+{"o":14959.9830803249,"h":15049.8863818868,"l":14681.7805995154,"c":14697.805475719,"v":580657.2739499402,"t":1709172000}
+{"o":14697.805475719,"h":15003.9760850809,"l":14636.0693385543,"c":14939.398471672,"v":525998.2869818704,"t":1709175600}
+{"o":14939.398471672,"h":15078.2595401186,"l":14794.4891705514,"c":14866.2631943641,"v":472488.9540191619,"t":1709179200}
+{"o":14866.2631943641,"h":15210.3114518387,"l":14803.8499748151,"c":14990.5758736147,"v":528374.4918409657,"t":1709182800}
+{"o":14990.5758736147,"h":15118.7139691292,"l":14825.4869587524,"c":14937.9837955022,"v":462900.729974615,"t":1709186400}
+{"o":14937.9837955022,"h":15239.4427606852,"l":14780.6902434865,"c":15182.8720039776,"v":401337.0813565883,"t":1709190000}
+{"o":15182.8720039776,"h":16000.3676366994,"l":15143.8721216174,"c":15914.689386773,"v":763672.4837582876,"t":1709193600}
+{"o":15914.689386773,"h":16073.2454276695,"l":15519.9105500536,"c":15608.9899972221,"v":548223.9718273976,"t":1709197200}
+{"o":15608.9899972221,"h":15625.2008790979,"l":15474.7658892563,"c":15574.0465062408,"v":382139.2254038145,"t":1709200800}
+{"o":15574.0465062408,"h":15821.3331177096,"l":15507.1451430102,"c":15627.6064132455,"v":402911.3908545178,"t":1709204400}
+{"o":15627.6064132455,"h":15797.9180784403,"l":15397.2475880662,"c":15625.3886128987,"v":477545.2479914916,"t":1709208000}
+{"o":15625.3886128987,"h":16212.7304436181,"l":15617.5095296708,"c":16065.3181062748,"v":566619.9452585317,"t":1709211600}
+{"o":16065.3181062748,"h":16291.0260497332,"l":15843.5163241235,"c":15924.5146626712,"v":726619.0250548775,"t":1709215200}
+{"o":15924.5146626712,"h":16052.5674926721,"l":15797.5612915578,"c":16011.1422691428,"v":499560.6842844874,"t":1709218800}
+{"o":16011.1422691428,"h":16096.1996217871,"l":15410.1851055978,"c":15795.0136842634,"v":674495.5063000483,"t":1709222400}
+{"o":15795.0136842634,"h":15962.9812636748,"l":15296.9259740348,"c":15537.5929473452,"v":730818.7440273195,"t":1709226000}
+{"o":15537.5929473452,"h":15694.0106350201,"l":15289.2024684062,"c":15438.7476451363,"v":559428.6222759432,"t":1709229600}
+{"o":15438.7476451363,"h":15776.7005357537,"l":15366.6354274321,"c":15753.7635377179,"v":336399.5853232911,"t":1709233200}
+{"o":15753.7635377179,"h":15975.9184091803,"l":15733.7222107745,"c":15807.224627446,"v":349239.3110493774,"t":1709236800}
+{"o":15807.224627446,"h":15807.224627446,"l":15104.319615926,"c":15465.8734788417,"v":682608.2496109799,"t":1709240400}
+{"o":15465.8734788417,"h":15507.5895565049,"l":14852.7227549151,"c":14966.2397756486,"v":617358.7599791924,"t":1709244000}
+{"o":14966.2397756486,"h":15296.6145812487,"l":14960.4828158179,"c":15204.4689152154,"v":483356.3180485984,"t":1709247600}
+{"o":15204.4689152154,"h":16072.3440676169,"l":15204.4316524603,"c":16059.8708049507,"v":676940.3982774842,"t":1709251200}
+{"o":16059.8708049507,"h":16581.9102965021,"l":15906.6930672325,"c":16414.8010657195,"v":810946.3006317079,"t":1709254800}
+{"o":16414.8010657195,"h":16521.5372141692,"l":16005.7337670372,"c":16202.9937217562,"v":698516.8088882675,"t":1709258400}
+{"o":16202.9937217562,"h":16492.215471389,"l":16159.8913915599,"c":16208.7127807471,"v":638207.251237153,"t":1709262000}
+{"o":16208.7127807471,"h":16638.7233971284,"l":16188.7481011221,"c":16627.5287617187,"v":577893.9614853954,"t":1709265600}
+{"o":16627.5287617187,"h":16687.1878586281,"l":16158.6858064368,"c":16218.6919745532,"v":442781.2958888909,"t":1709269200}
+{"o":16218.6919745532,"h":16357.8741672703,"l":16057.5303937,"c":16145.265118297,"v":345572.4669971509,"t":1709272800}
+{"o":16145.265118297,"h":16242.5991286921,"l":15928.070757613,"c":15959.5292787821,"v":394792.1637760567,"t":1709276400}
+{"o":15959.5292787821,"h":16121.4098423698,"l":15845.8076753734,"c":16012.3108274821,"v":426994.6252903646,"t":1709280000}
+{"o":16012.3108274821,"h":16250.3832039773,"l":15995.4265369846,"c":16214.7124734572,"v":345820.0107788043,"t":1709283600}
+{"o":16214.7124734572,"h":16331.5820072768,"l":16130.0132270327,"c":16234.5157153001,"v":383486.4374437816,"t":1709287200}
+{"o":16234.5157153001,"h":16388.6269420874,"l":16149.8075540513,"c":16384.3817641182,"v":439808.5068495686,"t":1709290800}
+{"o":16384.3817641182,"h":16384.3817641182,"l":16181.2835349845,"c":16248.5994209529,"v":423968.5454576127,"t":1709294400}
+{"o":16248.5994209529,"h":16333.223601676,"l":16145.3376356525,"c":16321.7843218485,"v":455891.3057134902,"t":1709298000}
+{"o":16321.7843218485,"h":16330.5500503588,"l":15903.035686424,"c":16078.8594376478,"v":580821.6656949663,"t":1709301600}
+{"o":16078.8594376478,"h":16153.2956392785,"l":15755.627579505,"c":15871.2153046902,"v":707750.9544026138,"t":1709305200}
+{"o":15871.2153046902,"h":15914.3636676453,"l":15669.9495662937,"c":15674.6891691245,"v":546655.7366630282,"t":1709308800}
+{"o":15674.6891691245,"h":16076.2728046796,"l":15662.3314318148,"c":15966.6007933065,"v":602207.5160765181,"t":1709312400}
+{"o":15966.6007933065,"h":16137.1319207853,"l":15814.9252083787,"c":16075.0624546604,"v":528415.5049136622,"t":1709316000}
+{"o":16075.0624546604,"h":16126.9079226383,"l":15740.1494816631,"c":15851.2279516918,"v":462485.5814230241,"t":1709319600}
+{"o":15851.2279516918,"h":15960.3066482161,"l":15721.1174127866,"c":15951.8419655085,"v":557263.8348401265,"t":1709323200}
+{"o":15951.8419655085,"h":15951.8419655085,"l":15720.9767325141,"c":15839.4443969836,"v":492524.7880089484,"t":1709326800}
+{"o":15839.4443969836,"h":15940.0095457447,"l":15730.3755775955,"c":15817.3020032626,"v":499409.077382443,"t":1709330400}
+{"o":15817.3020032626,"h":15931.571568128,"l":15665.0864252053,"c":15678.2378822878,"v":446520.8385261065,"t":1709334000}
+{"o":15678.2378822878,"h":15927.4060241706,"l":15654.163403066,"c":15785.2425915146,"v":678307.9071687927,"t":1709337600}
+{"o":15785.2425915146,"h":15785.2425915146,"l":15402.3941101288,"c":15624.8626277414,"v":753186.6283908159,"t":1709341200}
+{"o":15624.8626277414,"h":15744.5598281348,"l":15563.7922023784,"c":15713.2786624062,"v":389070.6614507145,"t":1709344800}
+{"o":15713.2786624062,"h":15767.0533459343,"l":15635.9758460648,"c":15750.3854338471,"v":429475.8098412455,"t":1709348400}
+{"o":15750.3854338471,"h":15825.4201081742,"l":15645.5491954567,"c":15658.4354403998,"v":290509.0801550053,"t":1709352000}
+{"o":15658.4354403998,"h":15682.268600826,"l":15486.4287799698,"c":15541.3663644099,"v":353434.0096727748,"t":1709355600}
+{"o":15541.3663644099,"h":15682.7089059305,"l":15492.7486517995,"c":15638.3067826881,"v":291744.6125337008,"t":1709359200}
+{"o":15638.3067826881,"h":15649.0783333083,"l":15501.4519500935,"c":15638.0591304365,"v":335334.6467246246,"t":1709362800}
+{"o":15638.0591304365,"h":15800.3776339623,"l":15479.9161838451,"c":15717.6256936343,"v":483776.814093018,"t":1709366400}
+{"o":15717.6256936343,"h":15794.7387109614,"l":15421.3133478936,"c":15564.5419552978,"v":535042.2321704545,"t":1709370000}
+{"o":15564.5419552978,"h":15736.5241075253,"l":15500.3315267698,"c":15534.3856607067,"v":326938.8691551251,"t":1709373600}
+{"o":15534.3856607067,"h":15655.5192010473,"l":15529.7321539327,"c":15593.782087438,"v":283957.9604990737,"t":1709377200}
+{"o":15593.782087438,"h":15764.1820168967,"l":15565.1342280108,"c":15704.898840237,"v":317664.4783225508,"t":1709380800}
+{"o":15704.898840237,"h":15792.8429236346,"l":15596.8184659288,"c":15659.8639427802,"v":378456.3058962739,"t":1709384400}
+{"o":15659.8639427802,"h":15665.0610550669,"l":15425.1588607156,"c":15553.0779128265,"v":553787.2324477123,"t":1709388000}
+{"o":15553.0779128265,"h":15603.495717799,"l":15440.8826796404,"c":15490.8913304037,"v":436759.5715865457,"t":1709391600}
+{"o":15490.8913304037,"h":15582.0572199618,"l":15430.0846236309,"c":15534.3124215541,"v":447867.8362530912,"t":1709395200}
+{"o":15534.3124215541,"h":15587.3913036111,"l":15470.7006950853,"c":15494.9600797484,"v":336138.8552327302,"t":1709398800}
+{"o":15494.9600797484,"h":15704.9975567495,"l":15483.423704617,"c":15694.2525906333,"v":368734.6147150073,"t":1709402400}
+{"o":15694.2525906333,"h":15833.3282857525,"l":15679.688384136,"c":15816.3548782073,"v":390617.5073380782,"t":1709406000}
+{"o":15816.3548782073,"h":15904.0580081501,"l":15553.2318112998,"c":15639.286683544,"v":484640.7489346198,"t":1709409600}
+{"o":15639.286683544,"h":15705.8615029722,"l":15555.9560910672,"c":15595.3806221777,"v":386255.7495975189,"t":1709413200}
+{"o":15595.3806221777,"h":15656.1902476262,"l":15522.2222140266,"c":15532.1015944225,"v":444835.9478018488,"t":1709416800}
+{"o":15532.1015944225,"h":15752.0340629895,"l":15529.5552340139,"c":15748.2775413507,"v":495385.5524394881,"t":1709420400}
+{"o":15748.2775413507,"h":15774.1357019734,"l":15588.3975551798,"c":15600.0622258856,"v":741097.2213705446,"t":1709424000}
+{"o":15600.0622258856,"h":15820.7739955357,"l":15546.2783425514,"c":15746.4044313598,"v":625318.6134305835,"t":1709427600}
+{"o":15746.4044313598,"h":15776.0891542348,"l":15532.0667264041,"c":15636.028315054,"v":475794.6118146378,"t":1709431200}
+{"o":15636.028315054,"h":15779.2021401709,"l":15614.6475490804,"c":15754.9660166613,"v":404709.2340125948,"t":1709434800}
+{"o":15754.9660166613,"h":15805.0951488756,"l":15694.6009856727,"c":15765.3288553797,"v":512921.572394304,"t":1709438400}
+{"o":15765.3288553797,"h":15778.0763136173,"l":15655.1442342983,"c":15686.106282018,"v":496476.6004515099,"t":1709442000}
+{"o":15686.106282018,"h":15767.3581244774,"l":15548.8392873637,"c":15638.3062071151,"v":459778.4906337422,"t":1709445600}
+{"o":15638.3062071151,"h":15676.0748855039,"l":15102.1429480771,"c":15349.1571638006,"v":883063.3040086249,"t":1709449200}
+{"o":15349.1571638006,"h":15430.287390038,"l":15163.8110460884,"c":15349.252425135,"v":681524.3386151796,"t":1709452800}
+{"o":15349.252425135,"h":15883.7216591491,"l":15317.2627674858,"c":15717.3319247074,"v":531593.2963031344,"t":1709456400}
+{"o":15717.3319247074,"h":15787.6953549856,"l":15602.3205635052,"c":15624.2192271219,"v":443265.3795558406,"t":1709460000}
+{"o":15624.2192271219,"h":15696.3979065421,"l":15579.0030737771,"c":15583.4659137809,"v":433394.6509838646,"t":1709463600}
+{"o":15583.4659137809,"h":15624.1382834151,"l":15436.0637897272,"c":15518.7927772549,"v":688834.4671393782,"t":1709467200}
+{"o":15518.7927772549,"h":15609.1471218747,"l":15500.617891679,"c":15573.7517901856,"v":480431.8232512995,"t":1709470800}
+{"o":15573.7517901856,"h":15694.9702530546,"l":15518.0803828985,"c":15579.9488469848,"v":663812.8240886778,"t":1709474400}
+{"o":15579.9488469848,"h":15683.3093358222,"l":15572.3031571473,"c":15656.4865683445,"v":577778.7277621824,"t":1709478000}
+{"o":15656.4865683445,"h":15774.7993028892,"l":15590.2069869417,"c":15769.6721528856,"v":572877.9820911965,"t":1709481600}
+{"o":15769.6721528856,"h":15855.7785680253,"l":15704.4331319022,"c":15780.7710175439,"v":620180.8108210635,"t":1709485200}
+{"o":15780.7710175439,"h":15873.4163004826,"l":15736.3055905006,"c":15799.3448568315,"v":631202.8165468944,"t":1709488800}
+{"o":15799.3448568315,"h":15848.4182360698,"l":15731.37985484,"c":15753.8723709394,"v":597809.3855480028,"t":1709492400}
+{"o":15753.8723709394,"h":15797.0932295015,"l":15683.6967947126,"c":15701.3122537046,"v":576023.0876075038,"t":1709496000}
+{"o":15701.3122537046,"h":15771.9138706595,"l":15677.086643635,"c":15754.9817310191,"v":481571.7181490664,"t":1709499600}
+{"o":15754.9817310191,"h":15978.9236518003,"l":15704.3028455537,"c":15840.0056686857,"v":718147.4863590054,"t":1709503200}
+{"o":15840.0056686857,"h":15883.3822131869,"l":15677.8444523654,"c":15749.8744063859,"v":702255.5175813818,"t":1709506800}
+{"o":15749.8744063859,"h":16091.1842274178,"l":15649.972167282,"c":15832.4267753225,"v":975423.2212603351,"t":1709510400}
+{"o":15832.4267753225,"h":15886.4558306226,"l":15680.5699934651,"c":15755.0594270706,"v":843415.2493179198,"t":1709514000}
+{"o":15755.0594270706,"h":15794.7125749661,"l":15625.9259901743,"c":15744.215065511,"v":655714.105352588,"t":1709517600}
+{"o":15744.215065511,"h":15753.8502068882,"l":15548.3932258645,"c":15612.2877972861,"v":517112.9931016169,"t":1709521200}
+{"o":15612.2877972861,"h":15726.3652902482,"l":15553.0568225031,"c":15697.541663014,"v":445974.5160897336,"t":1709524800}
+{"o":15697.541663014,"h":15718.9238096757,"l":15584.0961816012,"c":15600.0186960641,"v":436219.2772871929,"t":1709528400}
+{"o":15600.0186960641,"h":15660.2050770035,"l":15566.409155716,"c":15638.4063248747,"v":396891.2041701877,"t":1709532000}
+{"o":15638.4063248747,"h":15686.7204455831,"l":15579.0755625889,"c":15681.8160409571,"v":434673.2262918256,"t":1709535600}
+{"o":15681.8160409571,"h":16011.0760806634,"l":15664.1136707014,"c":15961.0461000957,"v":673845.6731729178,"t":1709539200}
+{"o":15961.0461000957,"h":16332.9880128428,"l":15839.6883845797,"c":16259.8814484684,"v":658621.6150583803,"t":1709542800}
+{"o":16259.8814484684,"h":16273.4062706794,"l":15798.5990113274,"c":15926.8810398495,"v":803181.5159240805,"t":1709546400}
+{"o":15926.8810398495,"h":16083.8243109801,"l":15823.816181804,"c":16040.5628590543,"v":504451.6466560452,"t":1709550000}
+{"o":16040.5628590543,"h":16180.8161632126,"l":15944.4595122982,"c":16062.2776141623,"v":556750.5626772571,"t":1709553600}
+{"o":16062.2776141623,"h":16135.7448477995,"l":15765.3880246866,"c":15830.9222881632,"v":624832.4543355814,"t":1709557200}
+{"o":15830.9222881632,"h":16014.6828256597,"l":15681.3203503446,"c":15970.9842419076,"v":851929.3296340761,"t":1709560800}
+{"o":15970.9842419076,"h":16104.3609701514,"l":15924.9637188946,"c":15958.2864979912,"v":806795.4263233579,"t":1709564400}
+{"o":15958.2864979912,"h":15984.2370577776,"l":15664.0724826789,"c":15700.4867363596,"v":884772.0117096793,"t":1709568000}
+{"o":15700.4867363596,"h":15834.1443929992,"l":15435.5395804253,"c":15443.7421563894,"v":1230572.7063576127,"t":1709571600}
+{"o":15443.7421563894,"h":15751.658829285,"l":15432.9908998799,"c":15751.658829285,"v":1396733.1961008327,"t":1709575200}
+{"o":15751.658829285,"h":15804.0224552114,"l":15590.1067332619,"c":15698.7751291013,"v":864509.657317534,"t":1709578800}
+{"o":15698.7751291013,"h":15722.0949223758,"l":15607.014300478,"c":15691.8800398927,"v":763253.4295499149,"t":1709582400}
+{"o":15691.8800398927,"h":15797.6616978534,"l":15535.9305098997,"c":15796.9941485358,"v":667010.9081901534,"t":1709586000}
+{"o":15796.9941485358,"h":15873.0106475292,"l":15715.4725483432,"c":15840.2648265981,"v":531369.8786430523,"t":1709589600}
+{"o":15840.2648265981,"h":16150.7074031008,"l":15818.0293464435,"c":16137.4231779469,"v":829259.6600781638,"t":1709593200}
+{"o":16137.4231779469,"h":16152.4854591889,"l":15941.5283709311,"c":15970.6627546374,"v":743015.8854626456,"t":1709596800}
+{"o":15970.6627546374,"h":16085.4460323769,"l":15885.5014032656,"c":16024.6132267292,"v":714102.5726997553,"t":1709600400}
+{"o":16024.6132267292,"h":16035.8041055561,"l":15667.8398126336,"c":15743.8327766306,"v":649650.5888170846,"t":1709604000}
+{"o":15743.8327766306,"h":15791.8374892648,"l":15657.3046618576,"c":15761.8190767844,"v":473089.277621449,"t":1709607600}
+{"o":15761.8190767844,"h":16010.0226229455,"l":15643.8865136714,"c":15711.4992942573,"v":765304.0037245794,"t":1709611200}
+{"o":15711.4992942573,"h":16066.3588692034,"l":15456.7370542204,"c":16053.3723763416,"v":867812.2848084399,"t":1709614800}
+{"o":16053.3723763416,"h":16057.444997417,"l":15854.3228090965,"c":15960.8667689457,"v":640419.7297604411,"t":1709618400}
+{"o":15960.8667689457,"h":15985.0948482995,"l":15672.9972531606,"c":15677.9706008297,"v":539125.3248157708,"t":1709622000}
+{"o":15677.9706008297,"h":15801.7373155105,"l":15612.9400065697,"c":15748.4111301276,"v":693236.2030785565,"t":1709625600}
+{"o":15748.4111301276,"h":15818.9599863513,"l":15645.8163382886,"c":15745.3818071412,"v":477455.1311613783,"t":1709629200}
+{"o":15745.3818071412,"h":15990.3579245191,"l":15720.8828492528,"c":15913.389287551,"v":951023.5335323875,"t":1709632800}
+{"o":15913.389287551,"h":15988.8583366186,"l":15808.1945123773,"c":15816.9658654356,"v":606484.1349321303,"t":1709636400}
+{"o":15816.9658654356,"h":16044.1695420005,"l":15816.9658654356,"c":16000.6853884112,"v":728946.5973085535,"t":1709640000}
+{"o":16000.6853884112,"h":16105.3354960256,"l":15917.8433061992,"c":16063.6752485347,"v":799465.7771557503,"t":1709643600}
+{"o":16063.6752485347,"h":16788.4131584607,"l":15944.6498123557,"c":16596.0854549204,"v":1262209.5791478597,"t":1709647200}
+{"o":16596.0854549204,"h":17293.7786678619,"l":16399.8538025246,"c":16850.5182275068,"v":1454685.5012375619,"t":1709650800}
+{"o":16850.5182275068,"h":17002.2003299891,"l":15942.9494195414,"c":16103.5364262338,"v":1318567.727546721,"t":1709654400}
+{"o":16103.5364262338,"h":16404.6718227144,"l":15573.2179964025,"c":16346.835582597,"v":1064608.5905401891,"t":1709658000}
+{"o":16346.835582597,"h":16346.835582597,"l":15823.6882740468,"c":15872.8944565643,"v":806716.4770588292,"t":1709661600}
+{"o":15872.8944565643,"h":16062.8735264963,"l":14273.1325551306,"c":14452.2700355643,"v":1352980.7280502459,"t":1709665200}
+{"o":14452.2700355643,"h":14961.2497377824,"l":14174.9836194285,"c":14353.9550248726,"v":1727493.6715647685,"t":1709668800}
+{"o":14353.9550248726,"h":15130.3595756491,"l":14329.2228927252,"c":14688.5287987844,"v":1256870.0734343848,"t":1709672400}
+{"o":14688.5287987844,"h":14771.0425542075,"l":14330.1444630535,"c":14761.8693019314,"v":957681.8754324049,"t":1709676000}
+{"o":14761.8693019314,"h":15425.5657936739,"l":14703.1336168754,"c":15190.5172533,"v":824373.3554306435,"t":1709679600}
+{"o":15190.5172533,"h":15356.2388113505,"l":14950.3917549576,"c":14964.053947865,"v":778898.2887693369,"t":1709683200}
+{"o":14964.053947865,"h":15112.7561936714,"l":14754.6672072001,"c":14789.14413355,"v":600110.2820330068,"t":1709686800}
+{"o":14789.14413355,"h":14871.1672530993,"l":14547.9125741504,"c":14551.3753531131,"v":583604.9246989263,"t":1709690400}
+{"o":14551.3753531131,"h":14850.1221710772,"l":14543.4482522624,"c":14816.0290237036,"v":502217.9025011546,"t":1709694000}
+{"o":14816.0290237036,"h":15264.4656000183,"l":14812.3887380802,"c":15236.0406989075,"v":565106.7023485986,"t":1709697600}
+{"o":15236.0406989075,"h":15699.8933966651,"l":15133.3715933169,"c":15683.5305726833,"v":802531.5976222851,"t":1709701200}
+{"o":15683.5305726833,"h":16071.8100109608,"l":15641.5892243207,"c":15981.3720990069,"v":849877.3540541069,"t":1709704800}
+{"o":15981.3720990069,"h":16136.5135721191,"l":15851.4191675913,"c":16116.8250704594,"v":716253.4754439509,"t":1709708400}
+{"o":16116.8250704594,"h":16322.4913960019,"l":15968.3488655175,"c":16004.149560976,"v":781749.2991707617,"t":1709712000}
+{"o":16004.149560976,"h":16084.71393836,"l":15637.4974397091,"c":15645.2645915615,"v":667710.4640049449,"t":1709715600}
+{"o":15645.2645915615,"h":15910.6111033415,"l":15645.2645915615,"c":15840.4503759868,"v":824049.374223284,"t":1709719200}
+{"o":15840.4503759868,"h":16088.4400564078,"l":15805.084309321,"c":15962.1497884847,"v":894690.9078924017,"t":1709722800}
+{"o":15962.1497884847,"h":16000.2299008259,"l":15414.1059385833,"c":15519.0076612584,"v":833161.6003259103,"t":1709726400}
+{"o":15519.0076612584,"h":15597.4647061272,"l":15303.4916407086,"c":15483.7630727636,"v":842620.4077909589,"t":1709730000}
+{"o":15483.7630727636,"h":15672.0354048621,"l":15299.1514482471,"c":15407.9425525604,"v":915974.1515384922,"t":1709733600}
+{"o":15407.9425525604,"h":15588.5722875133,"l":15184.029463839,"c":15521.2117707319,"v":821203.7580343098,"t":1709737200}
+{"o":15521.2117707319,"h":15687.6114325102,"l":15497.7535465947,"c":15656.4846327734,"v":895028.4934715364,"t":1709740800}
+{"o":15656.4846327734,"h":15786.852637585,"l":15535.4693026081,"c":15735.3002686364,"v":817908.9547464428,"t":1709744400}
+{"o":15735.3002686364,"h":15784.1075505509,"l":15561.0404958544,"c":15764.543123584,"v":802913.9375853839,"t":1709748000}
+{"o":15764.543123584,"h":15996.3385613623,"l":15677.4732820492,"c":15850.4335360717,"v":867318.0383632568,"t":1709751600}
+{"o":15850.4335360717,"h":15943.5192092766,"l":15765.4857595256,"c":15917.9392781905,"v":797523.0578912522,"t":1709755200}
+{"o":15917.9392781905,"h":16034.1853842005,"l":15804.9162641979,"c":16004.3025761192,"v":747680.9476575669,"t":1709758800}
+{"o":16004.3025761192,"h":16008.6023643894,"l":15766.8888701144,"c":15821.7640449518,"v":912724.3441962323,"t":1709762400}
+{"o":15821.7640449518,"h":15992.3799785879,"l":15769.1817909892,"c":15829.2480957332,"v":794196.4837215143,"t":1709766000}
+{"o":15829.2480957332,"h":16319.9813489278,"l":15808.084953207,"c":16283.8805459021,"v":944568.452993558,"t":1709769600}
+{"o":16283.8805459021,"h":16616.3271554957,"l":16038.0922918095,"c":16601.7611126913,"v":1156879.0422570263,"t":1709773200}
+{"o":16601.7611126913,"h":17037.139582713,"l":16484.8064449598,"c":17026.0831565736,"v":1199383.2055440994,"t":1709776800}
+{"o":17026.0831565736,"h":17126.677482301,"l":16684.6514904021,"c":16720.6846435505,"v":1065192.6567157938,"t":1709780400}
+{"o":16720.6846435505,"h":16938.2613531088,"l":16644.8587116919,"c":16704.0353854675,"v":884152.6624199213,"t":1709784000}
+{"o":16704.0353854675,"h":16901.9517886617,"l":16469.136962692,"c":16616.191678653,"v":846103.5185708968,"t":1709787600}
+{"o":16616.191678653,"h":16815.3972720014,"l":16448.0675872155,"c":16813.9980847115,"v":603346.7882827665,"t":1709791200}
+{"o":16813.9980847115,"h":16906.1322655208,"l":16620.8439282437,"c":16731.7005768111,"v":574109.328552279,"t":1709794800}
+{"o":16731.7005768111,"h":17084.6522147744,"l":16715.7570255456,"c":17044.2940179566,"v":696200.5270407905,"t":1709798400}
+{"o":17044.2940179566,"h":17152.9325914363,"l":16910.8953375975,"c":16929.0703288134,"v":567824.1083144011,"t":1709802000}
+{"o":16929.0703288134,"h":17041.4269121798,"l":16801.4093923767,"c":16811.3505488795,"v":525546.1978962197,"t":1709805600}
+{"o":16811.3505488795,"h":17452.2694800911,"l":16732.8095998007,"c":16979.4629422795,"v":924293.2199113165,"t":1709809200}
+{"o":16979.4629422795,"h":17366.9452439122,"l":16850.9768249091,"c":17277.7109283689,"v":699389.9742328619,"t":1709812800}
+{"o":17277.7109283689,"h":17557.3095095545,"l":17138.0227335856,"c":17508.3778486304,"v":670763.5191144218,"t":1709816400}
+{"o":17508.3778486304,"h":18031.8316756453,"l":17409.67273702,"c":17932.792122452,"v":904375.0193507852,"t":1709820000}
+{"o":17932.792122452,"h":18039.6832515267,"l":17586.7948945239,"c":17680.8780331952,"v":748313.3133319898,"t":1709823600}
+{"o":17680.8780331952,"h":17876.4002188578,"l":17652.4060516048,"c":17825.9863771823,"v":742312.9794935799,"t":1709827200}
+{"o":17825.9863771823,"h":17855.3049503916,"l":17721.0124928134,"c":17757.6616930344,"v":828199.7234504821,"t":1709830800}
+{"o":17757.6616930344,"h":17973.6667221225,"l":17506.8950450842,"c":17962.9595212598,"v":1057942.3172745844,"t":1709834400}
+{"o":17962.9595212598,"h":18066.5401470038,"l":17834.3483079638,"c":18013.9794600542,"v":935596.3444941865,"t":1709838000}
+{"o":18013.9794600542,"h":18048.7220028872,"l":17750.6211289153,"c":17779.4260578077,"v":927447.736356186,"t":1709841600}
+{"o":17779.4260578077,"h":17803.3286308969,"l":17503.7199084918,"c":17605.4435757446,"v":900619.7294239156,"t":1709845200}
+{"o":17605.4435757446,"h":17696.0336025027,"l":17485.2727754845,"c":17539.7536642938,"v":786205.7158519145,"t":1709848800}
+{"o":17539.7536642938,"h":17629.8958329737,"l":17390.9867000336,"c":17419.3965273696,"v":537179.9800438535,"t":1709852400}
+{"o":17419.3965273696,"h":17695.4650818219,"l":17408.3098645729,"c":17624.3748502441,"v":730232.0109580458,"t":1709856000}
+{"o":17624.3748502441,"h":17737.9696006385,"l":17347.9830332367,"c":17513.3107108325,"v":673613.689388116,"t":1709859600}
+{"o":17513.3107108325,"h":17670.7280345226,"l":17496.5939959847,"c":17562.5230812692,"v":681095.4839811381,"t":1709863200}
+{"o":17562.5230812692,"h":17579.490587368,"l":17418.6512327015,"c":17479.0773234184,"v":649357.9953838759,"t":1709866800}
+{"o":17479.0773234184,"h":17539.092678683,"l":17306.8442612642,"c":17465.4835078213,"v":592154.9151726292,"t":1709870400}
+{"o":17465.4835078213,"h":17497.264843137,"l":17211.8024302253,"c":17288.3307185161,"v":517333.9066034671,"t":1709874000}
+{"o":17288.3307185161,"h":17575.8811526061,"l":17221.8593997789,"c":17565.3163066685,"v":584145.2451047782,"t":1709877600}
+{"o":17565.3163066685,"h":17633.2736558845,"l":17493.40941531,"c":17519.3669370743,"v":486652.4619473437,"t":1709881200}
+{"o":17519.3669370743,"h":17730.4966459156,"l":17499.245039772,"c":17679.8456984347,"v":462137.6751551796,"t":1709884800}
+{"o":17679.8456984347,"h":17758.2150393395,"l":17565.4155836511,"c":17603.8060873285,"v":479460.8696427183,"t":1709888400}
+{"o":17603.8060873285,"h":17827.4517731094,"l":17584.4573993147,"c":17713.8840030406,"v":427210.0731029132,"t":1709892000}
+{"o":17713.8840030406,"h":18056.0008553737,"l":17640.7307317901,"c":18037.9756306877,"v":500738.4301197195,"t":1709895600}
+{"o":18037.9756306877,"h":18158.8487523897,"l":17956.4125201413,"c":18037.5600053891,"v":538528.6098380155,"t":1709899200}
+{"o":18037.5600053891,"h":18157.5642881328,"l":17900.2583127577,"c":18059.2416498095,"v":611709.2620790763,"t":1709902800}
+{"o":18059.2416498095,"h":18493.0334739063,"l":17956.793273686,"c":18372.8953687835,"v":817093.3481292998,"t":1709906400}
+{"o":18372.8953687835,"h":18454.5609462648,"l":17479.6912917314,"c":17629.1333745357,"v":1400593.3354956449,"t":1709910000}
+{"o":17629.1333745357,"h":17994.8685856841,"l":17225.4911703555,"c":17964.4212549422,"v":1293643.4097946892,"t":1709913600}
+{"o":17964.4212549422,"h":18258.019163895,"l":17778.4350810342,"c":18133.2757505197,"v":1040682.8460668852,"t":1709917200}
+{"o":18133.2757505197,"h":18155.0745410393,"l":17858.5554465802,"c":17925.6331779519,"v":984544.2681643873,"t":1709920800}
+{"o":17925.6331779519,"h":17963.8502779648,"l":17716.6481715586,"c":17910.5664345743,"v":1081147.3058856132,"t":1709924400}
+{"o":17910.5664345743,"h":18065.3500373175,"l":17717.972273542,"c":17763.6850766966,"v":1012604.7675603748,"t":1709928000}
+{"o":17763.6850766966,"h":17827.3412446911,"l":17406.3154704234,"c":17488.3583078369,"v":1089089.448765432,"t":1709931600}
+{"o":17488.3583078369,"h":17598.1635592799,"l":17431.4014510614,"c":17472.6962973839,"v":894525.4631104952,"t":1709935200}
+{"o":17472.6962973839,"h":17978.4228728762,"l":17445.6993973871,"c":17545.0598957322,"v":601051.0806417515,"t":1709938800}
+{"o":17545.0598957322,"h":17829.0118941978,"l":17533.6257730626,"c":17714.6238214493,"v":439404.9606197951,"t":1709942400}
+{"o":17714.6238214493,"h":17736.1932426149,"l":17521.2011429148,"c":17602.4197558375,"v":375831.3487165007,"t":1709946000}
+{"o":17602.4197558375,"h":17792.5916852913,"l":17528.1168796445,"c":17740.7305552265,"v":371409.1200380201,"t":1709949600}
+{"o":17740.7305552265,"h":17760.8416768748,"l":17652.0638792692,"c":17693.7276546167,"v":308674.705708564,"t":1709953200}
+{"o":17693.7276546167,"h":17827.2228789724,"l":17626.4188380711,"c":17825.2372541947,"v":289844.7896848151,"t":1709956800}
+{"o":17825.2372541947,"h":17977.1899057814,"l":17745.2942840759,"c":17953.6851679457,"v":300750.9367681909,"t":1709960400}
+{"o":17953.6851679457,"h":18073.3183791389,"l":17931.8086959911,"c":18035.777116858,"v":309978.4216276314,"t":1709964000}
+{"o":18035.777116858,"h":18075.7891897606,"l":17951.1505429976,"c":17996.4490236505,"v":332343.8672787517,"t":1709967600}
+{"o":17996.4490236505,"h":18031.9731770363,"l":17830.1772529245,"c":17850.6633526634,"v":306633.9591876878,"t":1709971200}
+{"o":17850.6633526634,"h":18002.6041108216,"l":17781.3672833745,"c":17826.5477416243,"v":334959.7039803275,"t":1709974800}
+{"o":17826.5477416243,"h":17861.9563889437,"l":17588.6720357724,"c":17796.4128381136,"v":328286.6987720261,"t":1709978400}
+{"o":17796.4128381136,"h":17839.0291011202,"l":17713.3386462248,"c":17788.6118925531,"v":251304.6190153011,"t":1709982000}
+{"o":17788.6118925531,"h":17805.8221984094,"l":17595.8196945016,"c":17690.0768481691,"v":321260.6993397683,"t":1709985600}
+{"o":17690.0768481691,"h":17764.5107517876,"l":17622.7611906561,"c":17712.4628159943,"v":316795.3912131586,"t":1709989200}
+{"o":17712.4628159943,"h":17796.1824281328,"l":17645.2495019646,"c":17736.5851715016,"v":364454.7764443475,"t":1709992800}
+{"o":17736.5851715016,"h":17850.1862493586,"l":17687.6597362203,"c":17830.7506262164,"v":429200.4713209721,"t":1709996400}
+{"o":17830.7506262164,"h":17850.9695930861,"l":17610.7385398028,"c":17626.427359497,"v":447980.9654175161,"t":1710000000}
+{"o":17626.427359497,"h":17660.9751317155,"l":17425.8061631253,"c":17573.6107791739,"v":513361.8577914903,"t":1710003600}
+{"o":17573.6107791739,"h":17675.7726820933,"l":17534.0869653919,"c":17563.730366331,"v":402747.0688613183,"t":1710007200}
+{"o":17563.730366331,"h":17673.7744462303,"l":17563.730366331,"c":17619.4746573156,"v":442262.9060944141,"t":1710010800}
+{"o":17619.4746573156,"h":17728.3531555221,"l":17606.6657329179,"c":17695.1899033253,"v":441868.8835189839,"t":1710014400}
+{"o":17695.1899033253,"h":17713.3078091602,"l":17610.0164688661,"c":17690.4616462379,"v":433254.3791105299,"t":1710018000}
+{"o":17690.4616462379,"h":17782.7663560383,"l":17558.418959522,"c":17571.9773811718,"v":443213.4353306994,"t":1710021600}
+{"o":17571.9773811718,"h":17605.1861474988,"l":17412.032155829,"c":17492.8225885562,"v":454351.8783658019,"t":1710025200}
+{"o":17492.8225885562,"h":17715.8889159435,"l":17439.2620508451,"c":17672.331976451,"v":491009.6845429738,"t":1710028800}
+{"o":17672.331976451,"h":17831.6758362339,"l":17628.7401469863,"c":17804.7203952308,"v":464933.8554489078,"t":1710032400}
+{"o":17804.7203952308,"h":17975.9805383772,"l":17773.6444761905,"c":17882.1712520275,"v":351087.7945044173,"t":1710036000}
+{"o":17882.1712520275,"h":17889.7860011037,"l":17715.5333207658,"c":17779.8378268481,"v":383368.3055257899,"t":1710039600}
+{"o":17779.8378268481,"h":17847.447369099,"l":17764.349431621,"c":17795.7933519402,"v":363571.2520850937,"t":1710043200}
+{"o":17795.7933519402,"h":17956.4644516843,"l":17784.2344676419,"c":17861.5794082057,"v":365636.9153888521,"t":1710046800}
+{"o":17861.5794082057,"h":17917.996322947,"l":17808.8975169573,"c":17848.0341179485,"v":372238.706684245,"t":1710050400}
+{"o":17848.0341179485,"h":17996.4332489536,"l":17801.4813333702,"c":17962.4627496259,"v":430671.949880507,"t":1710054000}
+{"o":17962.4627496259,"h":18002.3728568714,"l":17881.864714466,"c":17914.0772838514,"v":362066.7061987121,"t":1710057600}
+{"o":17914.0772838514,"h":17933.7177631071,"l":17654.8143748187,"c":17728.5950188938,"v":442708.0042887193,"t":1710061200}
+{"o":17728.5950188938,"h":17895.1736783045,"l":17714.1485129734,"c":17786.4610598412,"v":414171.8644460082,"t":1710064800}
+{"o":17786.4610598412,"h":17822.6135503454,"l":17483.2240736997,"c":17618.2396034124,"v":365190.926552769,"t":1710068400}
+{"o":17618.2396034124,"h":17674.0273554199,"l":17481.5425939466,"c":17624.7354710509,"v":378609.8222806017,"t":1710072000}
+{"o":17624.7354710509,"h":17636.5392429244,"l":17452.5765004866,"c":17518.3439951591,"v":453331.3601057527,"t":1710075600}
+{"o":17518.3439951591,"h":17548.0800354255,"l":17165.7442066438,"c":17449.3609335501,"v":579733.8445135291,"t":1710079200}
+{"o":17449.3609335501,"h":17453.9617215063,"l":17196.0516944564,"c":17326.8737947617,"v":491025.9642300278,"t":1710082800}
+{"o":17326.8737947617,"h":17578.9673306932,"l":17313.6374706809,"c":17464.1030490715,"v":469032.3576023417,"t":1710086400}
+{"o":17464.1030490715,"h":17606.3788155321,"l":17408.2622157241,"c":17494.4616071547,"v":404695.5954844464,"t":1710090000}
+{"o":17494.4616071547,"h":17582.8549211006,"l":17432.996532271,"c":17530.9264116187,"v":395695.8322663409,"t":1710093600}
+{"o":17530.9264116187,"h":17613.5885689004,"l":17489.9795863716,"c":17586.0612246943,"v":402392.8712841176,"t":1710097200}
+{"o":17586.0612246943,"h":17606.4970568449,"l":17464.901109611,"c":17560.9108957693,"v":416026.5924965566,"t":1710100800}
+{"o":17560.9108957693,"h":17617.2425176599,"l":17403.5948642572,"c":17422.2790841082,"v":438900.3226238298,"t":1710104400}
+{"o":17422.2790841082,"h":17427.5613450264,"l":17007.1542361078,"c":17177.6323507793,"v":610445.792033628,"t":1710108000}
+{"o":17177.6323507793,"h":17499.8187091963,"l":17163.3118610562,"c":17486.4654324044,"v":441363.7256764425,"t":1710111600}
+{"o":17486.4654324044,"h":17495.1497217285,"l":16656.9662659302,"c":16988.9809676271,"v":637793.1584859816,"t":1710115200}
+{"o":16988.9809676271,"h":17058.5505385868,"l":16582.3524185277,"c":16780.5422109039,"v":730746.4600664283,"t":1710118800}
+{"o":16780.5422109039,"h":16877.812048346,"l":16671.6087484667,"c":16840.5576162221,"v":410998.7512233416,"t":1710122400}
+{"o":16840.5576162221,"h":17124.1533702906,"l":16812.3889312574,"c":17073.8766435562,"v":427733.2216004655,"t":1710126000}
+{"o":17073.8766435562,"h":17173.9224480201,"l":16967.1916906081,"c":16987.4154883703,"v":348209.640514733,"t":1710129600}
+{"o":16987.4154883703,"h":17183.1888460414,"l":16983.1136699595,"c":17038.2534469941,"v":339742.857073043,"t":1710133200}
+{"o":17038.2534469941,"h":17322.6822236166,"l":16916.4942803648,"c":17322.6822236166,"v":334448.1046187637,"t":1710136800}
+{"o":17322.6822236166,"h":17934.5948798064,"l":17322.6822236166,"c":17883.4607045913,"v":788177.8724285587,"t":1710140400}
+{"o":17883.4607045913,"h":18161.9615173254,"l":17868.81556192,"c":18035.7481937975,"v":463604.6696114035,"t":1710144000}
+{"o":18035.7481937975,"h":18101.6573734412,"l":17939.9726587893,"c":18017.1201469592,"v":394864.218251766,"t":1710147600}
+{"o":18017.1201469592,"h":18023.6155552554,"l":17903.4061569895,"c":17959.8669648826,"v":308968.548180211,"t":1710151200}
+{"o":17959.8669648826,"h":18133.5630673785,"l":17869.6695795073,"c":17944.7720800881,"v":423040.3478137149,"t":1710154800}
+{"o":17944.7720800881,"h":18177.0925872551,"l":17904.7187943519,"c":18030.0491709604,"v":427704.7658059735,"t":1710158400}
+{"o":18030.0491709604,"h":18061.7542053204,"l":17707.4447281587,"c":17756.5715641293,"v":531248.242618739,"t":1710162000}
+{"o":17756.5715641293,"h":18150.0035231367,"l":17756.3220925459,"c":17821.3486831619,"v":506508.5489224851,"t":1710165600}
+{"o":17821.3486831619,"h":17989.3129418966,"l":17650.1609467577,"c":17794.6481225279,"v":536313.8969361749,"t":1710169200}
+{"o":17794.6481225279,"h":17895.8527859869,"l":17653.1560037559,"c":17788.4900423426,"v":638798.0741338197,"t":1710172800}
+{"o":17788.4900423426,"h":17844.646425983,"l":17677.7791048489,"c":17825.1889569385,"v":484021.2962500994,"t":1710176400}
+{"o":17825.1889569385,"h":18011.50966496,"l":17773.8065133446,"c":17829.2202197831,"v":414606.7994763755,"t":1710180000}
+{"o":17829.2202197831,"h":17944.0947369832,"l":17697.9887423922,"c":17791.3164712087,"v":449257.884166321,"t":1710183600}
+{"o":17791.3164712087,"h":17901.5106333171,"l":17613.3105031084,"c":17830.6637259469,"v":395702.3754473209,"t":1710187200}
+{"o":17830.6637259469,"h":18096.81865899,"l":17779.2618993921,"c":17961.0994679295,"v":393824.5779237444,"t":1710190800}
+{"o":17961.0994679295,"h":18091.3856088699,"l":17847.8396561731,"c":17887.3150767478,"v":372770.2968019019,"t":1710194400}
+{"o":17887.3150767478,"h":18064.8297488023,"l":17860.4446247911,"c":18007.1000660961,"v":376795.1118346392,"t":1710198000}
+{"o":18007.1000660961,"h":18264.7589519521,"l":17826.405527059,"c":17836.1367546908,"v":433635.404430537,"t":1710201600}
+{"o":17836.1367546908,"h":18016.0332305591,"l":17815.7559585188,"c":18002.5102068305,"v":359494.5011924729,"t":1710205200}
+{"o":18002.5102068305,"h":18533.2313822236,"l":17970.2016372003,"c":18300.7159825312,"v":536804.5340206655,"t":1710208800}
+{"o":18300.7159825312,"h":18781.8973513343,"l":18215.6572542885,"c":18246.6826806446,"v":687154.851150036,"t":1710212400}
+{"o":18246.6826806446,"h":18681.7205014485,"l":17294.8816735143,"c":18595.7010102489,"v":574856.7786856614,"t":1710216000}
+{"o":18595.7010102489,"h":18663.001850214,"l":18440.6230937803,"c":18653.5565188398,"v":362736.4661258275,"t":1710219600}
+{"o":18653.5565188398,"h":18667.8836885519,"l":18155.2304799451,"c":18571.7187681714,"v":515931.2296131487,"t":1710223200}
+{"o":18571.7187681714,"h":18601.0453457812,"l":18328.7635705963,"c":18380.2537347086,"v":432822.8708030868,"t":1710226800}
+{"o":18380.2537347086,"h":18455.2453000641,"l":17941.4695454766,"c":18143.6359283595,"v":653607.5028060559,"t":1710230400}
+{"o":18143.6359283595,"h":18638.976423718,"l":18143.6257446381,"c":18359.8100313603,"v":384862.5754699913,"t":1710234000}
+{"o":18359.8100313603,"h":18415.6184644359,"l":18175.2328879378,"c":18224.4738179665,"v":423868.2358010546,"t":1710237600}
+{"o":18224.4738179665,"h":18420.5008034465,"l":18162.7420746178,"c":18201.1244370675,"v":401436.32249708,"t":1710241200}
+{"o":27165.007000472,"h":27314.4336063522,"l":27029.5236449934,"c":27165.007000472,"v":381218.3347504988,"t":1703044800}
+{"o":27165.007000472,"h":27199.4517120744,"l":26928.1472078708,"c":27147.2660458294,"v":316122.6063756155,"t":1703048400}
+{"o":27147.2660458294,"h":27503.2537671988,"l":27031.6526778868,"c":27405.5889166485,"v":374443.1210578867,"t":1703052000}
+{"o":27405.5889166485,"h":27590.8416661858,"l":27117.5968806667,"c":27545.5720919418,"v":288355.7555586948,"t":1703055600}
+{"o":27545.5720919418,"h":27845.2141984876,"l":27363.0126327616,"c":27723.9425289395,"v":323566.3302332215,"t":1703059200}
+{"o":27723.9425289395,"h":28264.1472827355,"l":27708.6891069193,"c":28226.8822032595,"v":347280.2055495975,"t":1703062800}
+{"o":28226.8822032595,"h":28444.2274878938,"l":27904.0993417574,"c":28217.5656829231,"v":475340.6082493742,"t":1703066400}
+{"o":28217.5656829231,"h":28233.8920424994,"l":27736.6755048911,"c":27915.6761692893,"v":308078.2590268534,"t":1703070000}
+{"o":27915.6761692893,"h":27989.6637469779,"l":27684.2047018813,"c":27898.1503405223,"v":313347.3476738935,"t":1703073600}
+{"o":27898.1503405223,"h":28750.7551921969,"l":27891.1763768959,"c":28714.1847842451,"v":464427.4769048798,"t":1703077200}
+{"o":28714.1847842451,"h":29078.0792336412,"l":28456.1011191979,"c":28606.9588112081,"v":582532.939374749,"t":1703080800}
+{"o":28606.9588112081,"h":29960.1507135615,"l":28544.9468733667,"c":29188.3575239063,"v":834494.3002859034,"t":1703084400}
+{"o":29188.3575239063,"h":29360.2671293827,"l":28637.3942958359,"c":29092.3911191497,"v":613050.9096415603,"t":1703088000}
+{"o":29092.3911191497,"h":30289.78282492,"l":28970.7910980086,"c":30059.4209566883,"v":804690.502453931,"t":1703091600}
+{"o":30059.4209566883,"h":30635.7071958958,"l":29558.4333908625,"c":29960.5927926081,"v":661039.2396866941,"t":1703095200}
+{"o":29960.5927926081,"h":30062.6682643603,"l":29338.0144962748,"c":29352.1919081344,"v":548452.5240029303,"t":1703098800}
+{"o":29352.1919081344,"h":29425.8802390584,"l":28696.444294016,"c":28889.5144959552,"v":638870.2798293075,"t":1703102400}
+{"o":28889.5144959552,"h":29465.9986419318,"l":28750.7294684401,"c":28924.062335137,"v":478405.8877034092,"t":1703106000}
+{"o":28924.062335137,"h":29697.0754751486,"l":28829.887655221,"c":29521.539209655,"v":448837.6286174728,"t":1703109600}
+{"o":29521.539209655,"h":29881.1839752192,"l":29388.2615370997,"c":29752.0650441775,"v":340532.3964871695,"t":1703113200}
+{"o":29752.0650441775,"h":30167.5246125429,"l":29476.1930614626,"c":30005.5901221085,"v":484575.3467386555,"t":1703116800}
+{"o":30005.5901221085,"h":30045.542867448,"l":29398.4757347421,"c":29955.2526098147,"v":530388.9438861,"t":1703120400}
+{"o":29955.2526098147,"h":30551.8119964999,"l":29644.0332362938,"c":30107.2138559081,"v":679177.2691083921,"t":1703124000}
+{"o":30107.2138559081,"h":30346.8134535897,"l":29921.7790556471,"c":30218.9451598403,"v":523777.5890849531,"t":1703127600}
+{"o":30218.9451598403,"h":30724.1193648268,"l":30071.914025498,"c":30703.5890371686,"v":434543.2023986446,"t":1703131200}
+{"o":30703.5890371686,"h":30778.8803363581,"l":29984.4620532593,"c":30404.317111679,"v":489352.3483748609,"t":1703134800}
+{"o":30404.317111679,"h":31366.7229237341,"l":30329.2836246767,"c":31322.1924459057,"v":406387.8325640412,"t":1703138400}
+{"o":31322.1924459057,"h":31525.3853874068,"l":31058.1302080119,"c":31408.9291572994,"v":377005.6298183121,"t":1703142000}
+{"o":31408.9291572994,"h":31611.1444858519,"l":31103.5732224835,"c":31153.8268961267,"v":355116.9579010363,"t":1703145600}
+{"o":31153.8268961267,"h":31310.7600439672,"l":30699.7542403549,"c":31186.0855887082,"v":401057.1983161178,"t":1703149200}
+{"o":31186.0855887082,"h":31925.7181065677,"l":31124.5796730107,"c":31678.4983077694,"v":430990.145822623,"t":1703152800}
+{"o":31678.4983077694,"h":31764.3818934865,"l":31438.4888080107,"c":31520.3335733805,"v":503223.9360979616,"t":1703156400}
+{"o":31520.3335733805,"h":31921.7159956669,"l":30922.5959049609,"c":31390.3836505938,"v":637438.0261773258,"t":1703160000}
+{"o":31390.3836505938,"h":31835.9427708202,"l":31267.9063204456,"c":31802.6053949236,"v":461270.3100395871,"t":1703163600}
+{"o":31802.6053949236,"h":32061.2152718001,"l":31055.3766143514,"c":31227.2674937955,"v":688988.0296639358,"t":1703167200}
+{"o":31227.2674937955,"h":31725.8279168441,"l":31046.6071384877,"c":31668.376027872,"v":551693.7641611909,"t":1703170800}
+{"o":31668.376027872,"h":32451.4357014294,"l":31656.6662495982,"c":32338.1534527638,"v":528183.2351339473,"t":1703174400}
+{"o":32338.1534527638,"h":33927.1282320905,"l":32031.7123310679,"c":33421.6643121603,"v":898853.6894307892,"t":1703178000}
+{"o":33421.6643121603,"h":34179.0243458078,"l":32296.5060078835,"c":32873.4873675634,"v":833949.0228805746,"t":1703181600}
+{"o":32873.4873675634,"h":33505.5620697396,"l":32319.3778311047,"c":33482.4749690776,"v":641717.2296690573,"t":1703185200}
+{"o":33482.4749690776,"h":33819.4132252644,"l":33352.0630857689,"c":33633.7932362721,"v":481522.341092459,"t":1703188800}
+{"o":33633.7932362721,"h":33634.0857245851,"l":32985.971090169,"c":33209.5362835714,"v":591985.5120610904,"t":1703192400}
+{"o":33209.5362835714,"h":34359.7313507351,"l":33126.656559331,"c":34270.2736527319,"v":518474.7896443326,"t":1703196000}
+{"o":34270.2736527319,"h":34548.7228076001,"l":33893.7790660351,"c":33974.5853783241,"v":521960.4226661787,"t":1703199600}
+{"o":33974.5853783241,"h":34528.9855947158,"l":33717.7538689823,"c":34012.6716326407,"v":499740.1046764763,"t":1703203200}
+{"o":34012.6716326407,"h":35693.0351716489,"l":34012.6175056451,"c":35339.040707027,"v":616134.5508224021,"t":1703206800}
+{"o":35339.040707027,"h":35903.8459119756,"l":35124.282718609,"c":35657.4142689783,"v":661271.9757855127,"t":1703210400}
+{"o":35657.4142689783,"h":35743.1093389269,"l":34842.3930404153,"c":35238.6728726742,"v":582612.8489940404,"t":1703214000}
+{"o":35238.6728726742,"h":35752.0667309629,"l":35126.6992870706,"c":35731.2668785688,"v":477812.8200135278,"t":1703217600}
+{"o":35731.2668785688,"h":35910.3224131025,"l":35339.9618087473,"c":35743.2667466562,"v":549688.9109655838,"t":1703221200}
+{"o":35743.2667466562,"h":35799.2659989377,"l":33517.7486385531,"c":33963.7302921007,"v":869903.7446353586,"t":1703224800}
+{"o":33963.7302921007,"h":34130.956249901,"l":33228.7239940012,"c":33671.9752815528,"v":796967.9142272114,"t":1703228400}
+{"o":33671.9752815528,"h":34420.0825902891,"l":33410.1503064506,"c":33511.9073723432,"v":638399.3150168639,"t":1703232000}
+{"o":33511.9073723432,"h":33636.3784378531,"l":32718.8767444859,"c":33292.9620847063,"v":644635.8961230193,"t":1703235600}
+{"o":33292.9620847063,"h":33812.9398606659,"l":32506.9719642092,"c":33451.839268159,"v":413814.5566419333,"t":1703239200}
+{"o":33451.839268159,"h":33981.8325833172,"l":33361.8385049282,"c":33947.6135290282,"v":363072.663815677,"t":1703242800}
+{"o":33947.6135290282,"h":34263.1741516267,"l":33444.8796271785,"c":34109.4007834253,"v":450116.4204418974,"t":1703246400}
+{"o":34109.4007834253,"h":34270.0054794994,"l":33692.5395378013,"c":34105.2658795803,"v":380433.3594419739,"t":1703250000}
+{"o":34105.2658795803,"h":34224.1751043467,"l":33345.604283928,"c":34040.8572803495,"v":434437.6445753021,"t":1703253600}
+{"o":34040.8572803495,"h":34961.0920574397,"l":33938.6911178776,"c":34850.2078080605,"v":483719.0816596469,"t":1703257200}
+{"o":34850.2078080605,"h":34993.8346802572,"l":33670.5925202319,"c":33944.0966599781,"v":552237.6708420319,"t":1703260800}
+{"o":33944.0966599781,"h":34535.8743908318,"l":33592.8547324123,"c":34441.3589796585,"v":524059.8258971589,"t":1703264400}
+{"o":34441.3589796585,"h":35228.5747343606,"l":34365.1938794022,"c":35168.9484121362,"v":408185.0351852162,"t":1703268000}
+{"o":35168.9484121362,"h":35331.7802329331,"l":34680.2919560558,"c":35078.4575141402,"v":477189.2519525579,"t":1703271600}
+{"o":35078.4575141402,"h":35291.2902208096,"l":34752.4328607293,"c":34944.5371717389,"v":381558.3615790418,"t":1703275200}
+{"o":34944.5371717389,"h":35405.3624581901,"l":34882.239859265,"c":34982.8838396337,"v":394224.7491104717,"t":1703278800}
+{"o":34982.8838396337,"h":35230.0446187078,"l":34880.7315262937,"c":35189.8768011388,"v":387409.7253855517,"t":1703282400}
+{"o":35189.8768011388,"h":35695.2723317818,"l":34917.2136821253,"c":35455.7255916691,"v":427167.4851735265,"t":1703286000}
+{"o":35455.7255916691,"h":35575.4710664239,"l":34584.5027324774,"c":34625.7949781729,"v":511571.4503514492,"t":1703289600}
+{"o":34625.7949781729,"h":34765.9660927573,"l":33729.2129780069,"c":34036.8134694146,"v":599502.5792308761,"t":1703293200}
+{"o":34036.8134694146,"h":34409.1526947921,"l":33937.1049337272,"c":34109.1278693392,"v":622332.4672100712,"t":1703296800}
+{"o":34109.1278693392,"h":34446.8917174904,"l":33829.6568333276,"c":33970.591479752,"v":806584.1459132106,"t":1703300400}
+{"o":33970.591479752,"h":34280.0075436494,"l":33552.5421523084,"c":34220.799622129,"v":635733.0654904274,"t":1703304000}
+{"o":34220.799622129,"h":34535.6703476009,"l":34138.1006145012,"c":34498.2117222757,"v":421930.7124245777,"t":1703307600}
+{"o":34498.2117222757,"h":34863.5332473485,"l":34363.7384809928,"c":34835.2613466016,"v":304640.7600453392,"t":1703311200}
+{"o":34835.2613466016,"h":34951.9698501419,"l":34489.4898393624,"c":34553.3184389713,"v":281322.6119302125,"t":1703314800}
+{"o":34553.3184389713,"h":34880.8875997242,"l":34532.8046990439,"c":34867.811010309,"v":265040.2681529452,"t":1703318400}
+{"o":34867.811010309,"h":34888.0049676378,"l":34587.2661040678,"c":34713.673467954,"v":243922.6941122805,"t":1703322000}
+{"o":34713.673467954,"h":34808.6477191424,"l":34485.8242830416,"c":34569.3217873756,"v":201814.3095112954,"t":1703325600}
+{"o":34569.3217873756,"h":34718.4031814579,"l":34295.1413470586,"c":34677.5208970818,"v":237240.0004025762,"t":1703329200}
+{"o":34677.5208970818,"h":35190.7566172507,"l":34642.8831720685,"c":35117.5922476268,"v":301855.9122224388,"t":1703332800}
+{"o":35117.5922476268,"h":35163.7975848563,"l":34670.0450730771,"c":34818.4521426101,"v":288191.6268977247,"t":1703336400}
+{"o":34818.4521426101,"h":34929.0881456315,"l":34520.7158619657,"c":34807.416194727,"v":483363.067451229,"t":1703340000}
+{"o":34807.416194727,"h":35109.4832183867,"l":34632.9204048831,"c":35011.4064448966,"v":504029.1004481341,"t":1703343600}
+{"o":35011.4064448966,"h":35427.1785869124,"l":34817.1685225524,"c":35346.7954115753,"v":373894.3889137696,"t":1703347200}
+{"o":35346.7954115753,"h":35640.0251060668,"l":35211.921076908,"c":35579.934230375,"v":449412.4779218972,"t":1703350800}
+{"o":35579.934230375,"h":37146.6728534508,"l":35481.5700063714,"c":37037.9468657097,"v":782329.8170044818,"t":1703354400}
+{"o":37037.9468657097,"h":37574.1976321446,"l":36528.0917921671,"c":37215.5613156098,"v":522794.5805454594,"t":1703358000}
+{"o":37215.5613156098,"h":37550.4126352012,"l":37114.9030981873,"c":37234.8527336239,"v":366540.0672149118,"t":1703361600}
+{"o":37234.8527336239,"h":37317.1900227429,"l":36794.3800639616,"c":37175.6061576458,"v":415378.5291257228,"t":1703365200}
+{"o":37175.6061576458,"h":39619.2453081969,"l":37089.9123169152,"c":39276.4127233974,"v":519862.028181709,"t":1703368800}
+{"o":39276.4127233974,"h":39323.6359939823,"l":38518.6246719938,"c":38998.333657981,"v":554947.8064249802,"t":1703372400}
+{"o":38998.333657981,"h":39657.5905962117,"l":38849.6088257361,"c":39587.4322420119,"v":447669.4959225318,"t":1703376000}
+{"o":39587.4322420119,"h":40670.2407389992,"l":39226.1292762929,"c":40528.5439769689,"v":432823.9752334108,"t":1703379600}
+{"o":40528.5439769689,"h":41258.4504367162,"l":40252.5388710442,"c":40623.9781805285,"v":485393.0582379255,"t":1703383200}
+{"o":40623.9781805285,"h":42213.1039422886,"l":40511.5844011936,"c":41974.9815496829,"v":476227.8960355039,"t":1703386800}
+{"o":41974.9815496829,"h":42428.5496967744,"l":41023.0723009705,"c":41446.1499301937,"v":561796.6708804754,"t":1703390400}
+{"o":41446.1499301937,"h":41699.1779351386,"l":40078.1294963035,"c":40898.5420213453,"v":454143.588290763,"t":1703394000}
+{"o":40898.5420213453,"h":40920.3257914668,"l":39919.8771768699,"c":40754.8039012235,"v":475955.8030304741,"t":1703397600}
+{"o":40754.8039012235,"h":41460.8311904319,"l":40617.2339341082,"c":41338.6484927733,"v":328920.3687118331,"t":1703401200}
+{"o":41338.6484927733,"h":41426.2132293757,"l":40914.5935408547,"c":41224.9272585821,"v":320007.2269377897,"t":1703404800}
+{"o":41224.9272585821,"h":41420.8028261349,"l":40743.1192097957,"c":40812.4917824214,"v":261530.8476176875,"t":1703408400}
+{"o":40812.4917824214,"h":40840.0748128468,"l":39105.0233726695,"c":39835.9282740274,"v":495070.8667204153,"t":1703412000}
+{"o":39835.9282740274,"h":40087.4161785418,"l":38659.6234001278,"c":39871.5057214556,"v":364861.645290207,"t":1703415600}
+{"o":39871.5057214556,"h":40969.7333768642,"l":39507.0110191204,"c":40834.4861284828,"v":328599.5320477195,"t":1703419200}
+{"o":40834.4861284828,"h":40884.0453902626,"l":40378.2442202274,"c":40497.2747158234,"v":331413.7889091098,"t":1703422800}
+{"o":40497.2747158234,"h":41336.2334024969,"l":40483.0824915966,"c":41138.0218130462,"v":368538.8713808202,"t":1703426400}
+{"o":41138.0218130462,"h":41448.6356376426,"l":40826.208172234,"c":41122.5626198263,"v":374628.7587251128,"t":1703430000}
+{"o":41122.5626198263,"h":42045.6539777067,"l":40914.7662926639,"c":41805.3153795524,"v":470577.9994932147,"t":1703433600}
+{"o":41805.3153795524,"h":41901.7962129688,"l":40750.592386308,"c":41414.429189036,"v":466345.8834741509,"t":1703437200}
+{"o":41414.429189036,"h":42155.0211379586,"l":41325.3837347908,"c":42113.4886469741,"v":352585.1981965564,"t":1703440800}
+{"o":42113.4886469741,"h":42141.1188447484,"l":41503.1055378169,"c":41659.589105757,"v":362237.8830295912,"t":1703444400}
+{"o":41659.589105757,"h":41776.6437458346,"l":40187.4316810184,"c":40610.0266165988,"v":483436.9078996103,"t":1703448000}
+{"o":40610.0266165988,"h":41150.0556450782,"l":40475.0085656537,"c":41064.5221296426,"v":363961.0767710716,"t":1703451600}
+{"o":41064.5221296426,"h":41228.1730899816,"l":39701.936846889,"c":40508.4772393232,"v":573019.6706178739,"t":1703455200}
+{"o":40508.4772393232,"h":40908.3993063942,"l":40277.9490456541,"c":40713.0744119841,"v":354100.0424709485,"t":1703458800}
+{"o":40713.0744119841,"h":40894.3194781443,"l":39129.9215359127,"c":39536.2290803884,"v":540445.3286211008,"t":1703462400}
+{"o":39536.2290803884,"h":40611.603586378,"l":39525.2271075641,"c":39689.6113931572,"v":402125.6624991502,"t":1703466000}
+{"o":39689.6113931572,"h":40072.7135322631,"l":39440.2805570306,"c":39974.4422163264,"v":421859.8427512757,"t":1703469600}
+{"o":39974.4422163264,"h":40677.4179053729,"l":39830.4818642004,"c":40560.2433459325,"v":369677.7881975226,"t":1703473200}
+{"o":40560.2433459325,"h":40812.4798365856,"l":40177.334341766,"c":40464.4479833812,"v":370951.1232123376,"t":1703476800}
+{"o":40464.4479833812,"h":41093.3097258408,"l":40449.0868638423,"c":40980.2549610536,"v":409781.1556057176,"t":1703480400}
+{"o":40980.2549610536,"h":41391.9811615709,"l":40882.5187711733,"c":41068.9884703784,"v":320666.1617401726,"t":1703484000}
+{"o":41068.9884703784,"h":41112.3766157807,"l":40547.2007562573,"c":40917.0395386138,"v":326296.8118456124,"t":1703487600}
+{"o":40917.0395386138,"h":41148.2892921129,"l":40154.281480498,"c":40171.6114268261,"v":321144.7955017275,"t":1703491200}
+{"o":40171.6114268261,"h":40460.1716753829,"l":39842.6773798667,"c":40107.5839098916,"v":324541.5192124543,"t":1703494800}
+{"o":40107.5839098916,"h":40470.1250902342,"l":40064.1731670133,"c":40314.6416234416,"v":233675.3175232151,"t":1703498400}
+{"o":40314.6416234416,"h":40731.3780206712,"l":39948.3220014538,"c":40483.9031812076,"v":315137.50340534,"t":1703502000}
+{"o":40483.9031812076,"h":41337.6949988874,"l":39990.2834495192,"c":41252.7760117005,"v":358082.9743375338,"t":1703505600}
+{"o":41252.7760117005,"h":41825.6102671957,"l":41209.5616395772,"c":41545.6627134292,"v":451572.6381289898,"t":1703509200}
+{"o":41545.6627134292,"h":43027.1820114804,"l":41270.3894659619,"c":43027.1820114804,"v":458322.9686602968,"t":1703512800}
+{"o":43027.1820114804,"h":44807.9710028545,"l":42759.3912389407,"c":44638.1837586794,"v":655165.8796613386,"t":1703516400}
+{"o":44638.1837586794,"h":45075.0993623892,"l":43817.7376645433,"c":44238.3870381796,"v":626628.1471808135,"t":1703520000}
+{"o":44238.3870381796,"h":44996.144455361,"l":44156.0368254427,"c":44772.3174432405,"v":487017.0679756668,"t":1703523600}
+{"o":44772.3174432405,"h":45591.5381566406,"l":44179.1618008418,"c":44380.9245836472,"v":464931.5321237506,"t":1703527200}
+{"o":44380.9245836472,"h":44831.6280489936,"l":43526.5390154205,"c":43876.9130953996,"v":527730.6242946995,"t":1703530800}
+{"o":43876.9130953996,"h":43936.706475906,"l":42283.6322463859,"c":43165.4323622027,"v":606748.548567244,"t":1703534400}
+{"o":43165.4323622027,"h":43329.1239135115,"l":42414.3516980556,"c":43276.3081259299,"v":349529.0800380484,"t":1703538000}
+{"o":43276.3081259299,"h":43621.3042586593,"l":42983.0179759677,"c":43362.5825724914,"v":328529.4448995094,"t":1703541600}
+{"o":43362.5825724914,"h":43968.125486803,"l":43063.1102548214,"c":43722.5842832225,"v":345511.1866579646,"t":1703545200}
+{"o":43722.5842832225,"h":43939.6852115603,"l":42838.2891017502,"c":43094.8495998326,"v":402983.2338015803,"t":1703548800}
+{"o":43094.8495998326,"h":43699.2453663426,"l":43044.4861556211,"c":43236.2093454936,"v":350265.7714597415,"t":1703552400}
+{"o":43236.2093454936,"h":43375.5174627994,"l":42412.292883412,"c":42456.65470989,"v":380733.7746883855,"t":1703556000}
+{"o":42456.65470989,"h":43208.3667139712,"l":42254.9315826605,"c":43153.3980314699,"v":351440.8427432305,"t":1703559600}
+{"o":43153.3980314699,"h":43669.754790466,"l":43067.165354562,"c":43543.620838262,"v":333840.251305768,"t":1703563200}
+{"o":43543.620838262,"h":43580.2741527937,"l":41223.3277547332,"c":41601.2999345332,"v":594361.774275093,"t":1703566800}
+{"o":41601.2999345332,"h":41947.6948091566,"l":40401.1291365239,"c":40577.7580955512,"v":598192.3964832622,"t":1703570400}
+{"o":40577.7580955512,"h":41481.2830517243,"l":40142.4462291833,"c":41047.0094726683,"v":400907.9906896392,"t":1703574000}
+{"o":41047.0094726683,"h":41264.9441620884,"l":40267.529982918,"c":41174.0188359361,"v":342297.5054926249,"t":1703577600}
+{"o":41174.0188359361,"h":41463.6362138124,"l":40489.3417946393,"c":40943.3021091135,"v":375900.055511991,"t":1703581200}
+{"o":40943.3021091135,"h":41918.663133356,"l":40877.4051072875,"c":41603.1166829558,"v":337124.4019069214,"t":1703584800}
+{"o":41603.1166829558,"h":41727.1151321784,"l":41323.9055106809,"c":41551.8956498731,"v":297232.2081566334,"t":1703588400}
+{"o":41551.8956498731,"h":42185.5111807007,"l":41230.2220425236,"c":42164.1163593124,"v":319585.0384097787,"t":1703592000}
+{"o":42164.1163593124,"h":42348.7018027387,"l":41573.2774981326,"c":41845.8901025348,"v":303784.5005108014,"t":1703595600}
+{"o":41845.8901025348,"h":41882.4657500761,"l":40869.6742511516,"c":40961.3105066446,"v":389756.3440098244,"t":1703599200}
+{"o":40961.3105066446,"h":41035.9579880061,"l":39908.3479070531,"c":39994.3343447968,"v":618393.8696075608,"t":1703602800}
+{"o":39994.3343447968,"h":40678.3182259486,"l":39750.026415282,"c":40462.1415881739,"v":615690.0329790807,"t":1703606400}
+{"o":40462.1415881739,"h":40508.2478230622,"l":37116.6371014388,"c":38473.8779875487,"v":1038055.1165148158,"t":1703610000}
+{"o":38473.8779875487,"h":38902.7005466328,"l":37813.3669049989,"c":38839.4659447795,"v":730789.684880115,"t":1703613600}
+{"o":38839.4659447795,"h":38998.9080589696,"l":38403.3439554291,"c":38535.6568802468,"v":475736.518637877,"t":1703617200}
+{"o":38535.6568802468,"h":39088.7870089277,"l":38422.6189782881,"c":38737.8299012077,"v":424994.3493933531,"t":1703620800}
+{"o":38737.8299012077,"h":39784.1953143157,"l":38615.5183208258,"c":39685.002803586,"v":438742.1124043792,"t":1703624400}
+{"o":39685.002803586,"h":40483.222141576,"l":39447.8652251413,"c":40433.2633998708,"v":414914.7342343024,"t":1703628000}
+{"o":40433.2633998708,"h":40873.5255521405,"l":40028.7986081048,"c":40722.0729785812,"v":460487.3303002733,"t":1703631600}
+{"o":40722.0729785812,"h":41110.3353763862,"l":39824.0242534466,"c":39893.2789776338,"v":450488.6036333377,"t":1703635200}
+{"o":39893.2789776338,"h":40576.703377349,"l":39847.3325283307,"c":40259.6588083958,"v":358783.6824056947,"t":1703638800}
+{"o":40259.6588083958,"h":40284.9527802774,"l":39355.5782339929,"c":39649.3817772061,"v":437432.2427945285,"t":1703642400}
+{"o":39649.3817772061,"h":39991.3045504032,"l":39069.3447119174,"c":39278.9942814302,"v":521770.865784083,"t":1703646000}
+{"o":39278.9942814302,"h":40083.2418647857,"l":39263.0647994755,"c":39910.2543380695,"v":348420.8723836204,"t":1703649600}
+{"o":39910.2543380695,"h":40348.7608516408,"l":39760.4388256486,"c":40307.0520265195,"v":344902.2888745818,"t":1703653200}
+{"o":40307.0520265195,"h":40780.2714316127,"l":40066.5579106386,"c":40439.028206439,"v":339085.6767342579,"t":1703656800}
+{"o":40439.028206439,"h":40648.6859262754,"l":40139.7852963209,"c":40343.0129562735,"v":246789.4472511103,"t":1703660400}
+{"o":40343.0129562735,"h":41068.3826147438,"l":40133.2193923423,"c":40825.3456761287,"v":316173.076831051,"t":1703664000}
+{"o":40825.3456761287,"h":40901.1844530187,"l":40258.6721185168,"c":40275.804373083,"v":265722.5501718708,"t":1703667600}
+{"o":40275.804373083,"h":41589.454726286,"l":40220.0111804275,"c":41589.454726286,"v":285911.746302076,"t":1703671200}
+{"o":41589.454726286,"h":41706.3749870295,"l":40695.6275813467,"c":40858.9447348236,"v":375299.8042296951,"t":1703674800}
+{"o":40858.9447348236,"h":40994.742620617,"l":40396.9678659602,"c":40592.1429325321,"v":323202.6336467299,"t":1703678400}
+{"o":40592.1429325321,"h":40953.4893119542,"l":40343.8229216999,"c":40360.9269276732,"v":409586.5983375897,"t":1703682000}
+{"o":40360.9269276732,"h":40514.0611583498,"l":38883.7011285346,"c":39146.6623382166,"v":630565.2601235071,"t":1703685600}
+{"o":39146.6623382166,"h":39430.7125016196,"l":38575.6734017003,"c":39037.9917802845,"v":602233.9406837499,"t":1703689200}
+{"o":39037.9917802845,"h":39155.4238246945,"l":37870.1614184149,"c":37876.2189706617,"v":672874.6148590612,"t":1703692800}
+{"o":37876.2189706617,"h":39261.43834956,"l":37872.5851694142,"c":39076.5821997938,"v":473501.7776187262,"t":1703696400}
+{"o":39076.5821997938,"h":39979.5118977407,"l":38814.5402092184,"c":39844.7503001392,"v":429686.7207965617,"t":1703700000}
+{"o":39844.7503001392,"h":39944.2583501158,"l":38696.5554011892,"c":39433.2302014133,"v":384039.5027885812,"t":1703703600}
+{"o":39433.2302014133,"h":40042.9005914975,"l":39242.6177465827,"c":39859.9194127134,"v":354777.4578801619,"t":1703707200}
+{"o":39859.9194127134,"h":39975.3724904223,"l":39305.4420912273,"c":39495.8173345574,"v":316099.0423471513,"t":1703710800}
+{"o":39495.8173345574,"h":39692.9334247068,"l":38574.9310316066,"c":38836.64121919,"v":380114.879382692,"t":1703714400}
+{"o":38836.64121919,"h":39049.700195366,"l":38577.0713743501,"c":38727.4861747677,"v":317612.0798321795,"t":1703718000}
+{"o":38727.4861747677,"h":39651.7746594852,"l":38600.1598607167,"c":38896.5139861029,"v":413566.7865066655,"t":1703721600}
+{"o":38896.5139861029,"h":39094.5596529439,"l":37668.0781119562,"c":37997.3675877125,"v":490824.0486750994,"t":1703725200}
+{"o":37997.3675877125,"h":38122.1370142497,"l":36980.7399175007,"c":37331.4550556628,"v":480676.4213540005,"t":1703728800}
+{"o":37331.4550556628,"h":37998.8422131936,"l":37216.0958830794,"c":37751.4272124721,"v":440936.3368052664,"t":1703732400}
+{"o":37751.4272124721,"h":38246.4403253832,"l":37479.2162228268,"c":37839.2082988383,"v":266172.4428614249,"t":1703736000}
+{"o":37839.2082988383,"h":38298.714441276,"l":37735.7282727808,"c":38084.4103159983,"v":321406.2245365308,"t":1703739600}
+{"o":38084.4103159983,"h":38656.8945440997,"l":37754.2061576708,"c":37864.7431352878,"v":319642.4478658313,"t":1703743200}
+{"o":37864.7431352878,"h":38367.7690922245,"l":37072.3414820112,"c":38263.6380435699,"v":431073.3755889622,"t":1703746800}
+{"o":38263.6380435699,"h":38341.6440865629,"l":37916.2429462082,"c":37984.9464010895,"v":278201.6986083743,"t":1703750400}
+{"o":37984.9464010895,"h":38187.3436563983,"l":37336.7427831764,"c":37781.4231078861,"v":267592.6769451705,"t":1703754000}
+{"o":37781.4231078861,"h":38429.7198550226,"l":37656.3025827798,"c":38090.4059245154,"v":245968.4626077348,"t":1703757600}
+{"o":38090.4059245154,"h":38327.7439720439,"l":37855.5705085278,"c":37982.2556514914,"v":204425.3847941307,"t":1703761200}
+{"o":37982.2556514914,"h":38079.8458547851,"l":36499.0305098867,"c":36640.1278503979,"v":600335.6499579402,"t":1703764800}
+{"o":36640.1278503979,"h":37092.7684504075,"l":35974.6089083277,"c":36647.5677649568,"v":517167.1860221753,"t":1703768400}
+{"o":36647.5677649568,"h":36719.0334626791,"l":34951.1668206626,"c":35809.3378978825,"v":786750.8497055791,"t":1703772000}
+{"o":35809.3378978825,"h":36454.0278239532,"l":35745.8492451431,"c":36109.3206304751,"v":437149.7684896382,"t":1703775600}
+{"o":36109.3206304751,"h":36295.9112192292,"l":35414.9703817374,"c":35780.3025151804,"v":358786.4932741391,"t":1703779200}
+{"o":35780.3025151804,"h":36449.3620854077,"l":35722.9262340597,"c":36166.6446375012,"v":342305.3810224248,"t":1703782800}
+{"o":36166.6446375012,"h":36303.1796682626,"l":35711.8537885109,"c":35895.5533101101,"v":310318.4800801082,"t":1703786400}
+{"o":35895.5533101101,"h":36762.3183976388,"l":35832.4817626024,"c":36608.6266385416,"v":262391.4714653238,"t":1703790000}
+{"o":36608.6266385416,"h":36676.889930131,"l":35783.4515651298,"c":36122.3738039805,"v":334042.9136469699,"t":1703793600}
+{"o":36122.3738039805,"h":36696.8357168488,"l":36014.0134521428,"c":36370.9594116964,"v":388845.926448544,"t":1703797200}
+{"o":36370.9594116964,"h":37605.936341038,"l":36270.3973688074,"c":37524.9061526833,"v":388800.1864933749,"t":1703800800}
+{"o":37524.9061526833,"h":37583.5724842591,"l":36885.3620644337,"c":36900.1899399095,"v":351075.7810525471,"t":1703804400}
+{"o":36900.1899399095,"h":37123.7012952907,"l":36061.1976576377,"c":36247.9171405478,"v":484814.4105959688,"t":1703808000}
+{"o":36247.9171405478,"h":37409.9271093468,"l":36051.8156367074,"c":37157.3998610461,"v":533571.3472425217,"t":1703811600}
+{"o":37157.3998610461,"h":38069.5227775254,"l":37076.1700939663,"c":37883.7863339713,"v":514817.2995474604,"t":1703815200}
+{"o":37883.7863339713,"h":38389.418586584,"l":37751.0163303249,"c":38031.7769518116,"v":325249.9753195507,"t":1703818800}
+{"o":38031.7769518116,"h":38371.8941310646,"l":37758.1947582828,"c":38115.1515711947,"v":303076.0033497884,"t":1703822400}
+{"o":38115.1515711947,"h":38672.8844734731,"l":37845.6207934624,"c":38535.3068982377,"v":244419.4503680522,"t":1703826000}
+{"o":38535.3068982377,"h":39309.5184418565,"l":38424.721672847,"c":39207.9027640813,"v":337804.3587387888,"t":1703829600}
+{"o":39207.9027640813,"h":39231.6108834943,"l":38014.8298054988,"c":38104.3446918097,"v":311524.890440942,"t":1703833200}
+{"o":38104.3446918097,"h":39334.0491174679,"l":38068.6762511812,"c":39275.5603250854,"v":271106.6816844771,"t":1703836800}
+{"o":39275.5603250854,"h":39738.3937085055,"l":38860.7763776518,"c":39452.7037093389,"v":369828.2058324215,"t":1703840400}
+{"o":39452.7037093389,"h":39577.7388996189,"l":39023.8980642066,"c":39064.5317454436,"v":296282.5994146848,"t":1703844000}
+{"o":39064.5317454436,"h":39399.2645412227,"l":38868.2225030116,"c":38980.3615540311,"v":231228.6498512547,"t":1703847600}
+{"o":38980.3615540311,"h":39052.9949160518,"l":38572.0958966981,"c":38824.9424717901,"v":282929.621509638,"t":1703851200}
+{"o":38824.9424717901,"h":39223.0618233313,"l":38480.082955794,"c":39110.2005394847,"v":242437.8046952532,"t":1703854800}
+{"o":39110.2005394847,"h":39847.7387187971,"l":39107.9615012593,"c":39583.7577547993,"v":338303.5481530696,"t":1703858400}
+{"o":39583.7577547993,"h":39631.4930317045,"l":38032.3320453078,"c":38367.7689901277,"v":462796.9410862113,"t":1703862000}
+{"o":38367.7689901277,"h":38984.9798936593,"l":37540.0433180638,"c":37611.1601697583,"v":533051.9552487142,"t":1703865600}
+{"o":37611.1601697583,"h":38030.5741935055,"l":37207.7022107324,"c":37558.6398037135,"v":471550.2416694351,"t":1703869200}
+{"o":37558.6398037135,"h":38479.2735662163,"l":37474.2775733682,"c":38238.363817911,"v":325842.022216558,"t":1703872800}
+{"o":38238.363817911,"h":38615.7990230741,"l":38008.8315626452,"c":38349.7114887585,"v":213299.8565731298,"t":1703876400}
+{"o":38349.7114887585,"h":38439.8015336127,"l":37819.6883441664,"c":37961.1695786344,"v":233865.9218194861,"t":1703880000}
+{"o":37961.1695786344,"h":38312.8627483286,"l":37550.3938856132,"c":37786.7545058561,"v":263579.6593045181,"t":1703883600}
+{"o":37786.7545058561,"h":38226.0651477627,"l":37304.7363797549,"c":37687.679707618,"v":286191.7486777144,"t":1703887200}
+{"o":37687.679707618,"h":38493.7047922797,"l":37687.679707618,"c":38475.0673704385,"v":206478.8789393763,"t":1703890800}
+{"o":38475.0673704385,"h":38641.9648776158,"l":38238.9999869083,"c":38361.921331942,"v":208032.7803926079,"t":1703894400}
+{"o":38361.921331942,"h":38900.8567823097,"l":38113.2315770868,"c":38529.2710318835,"v":204822.3402202957,"t":1703898000}
+{"o":38529.2710318835,"h":38543.1517842738,"l":37919.8272666846,"c":37982.9459560648,"v":178902.6770114257,"t":1703901600}
+{"o":37982.9459560648,"h":38126.5494239974,"l":37304.2398294906,"c":37485.5668751808,"v":227413.8434147367,"t":1703905200}
+{"o":37485.5668751808,"h":37804.5051811698,"l":37404.6453593039,"c":37710.1114397708,"v":214342.6953388767,"t":1703908800}
+{"o":37710.1114397708,"h":37973.4762718149,"l":37532.7125981788,"c":37898.2681381231,"v":291418.9408178436,"t":1703912400}
+{"o":37898.2681381231,"h":37976.298588634,"l":37699.9581366177,"c":37849.797761105,"v":204624.2256813104,"t":1703916000}
+{"o":37849.797761105,"h":37964.7735468854,"l":37309.1373417483,"c":37381.6074621932,"v":210555.3652457177,"t":1703919600}
+{"o":37381.6074621932,"h":37404.1155985738,"l":36595.0456894775,"c":36646.6300383543,"v":307357.2404727832,"t":1703923200}
+{"o":36646.6300383543,"h":36880.5520492964,"l":36448.363688518,"c":36779.1513670815,"v":273933.1912057922,"t":1703926800}
+{"o":36779.1513670815,"h":37033.1024280582,"l":36567.140499954,"c":36923.9733399509,"v":233046.2864867457,"t":1703930400}
+{"o":36923.9733399509,"h":37089.5482536338,"l":36837.1375857374,"c":36968.8231882324,"v":159045.8175410875,"t":1703934000}
+{"o":36968.8231882324,"h":37514.6233574557,"l":36940.8694221983,"c":37260.313400229,"v":176558.6148751719,"t":1703937600}
+{"o":37260.313400229,"h":37418.0064340513,"l":37106.2662484737,"c":37248.4578922343,"v":205503.0192854567,"t":1703941200}
+{"o":37248.4578922343,"h":37685.9866073214,"l":37242.3047848578,"c":37610.7867677162,"v":221038.687586974,"t":1703944800}
+{"o":37610.7867677162,"h":37694.5607913046,"l":37127.5457358941,"c":37694.5607913046,"v":270751.5346384565,"t":1703948400}
+{"o":37694.5607913046,"h":37959.577868071,"l":37260.1085768163,"c":37462.3414631685,"v":348111.9094406008,"t":1703952000}
+{"o":37462.3414631685,"h":37606.0761970246,"l":37176.3312137704,"c":37528.4913052033,"v":238502.5648825548,"t":1703955600}
+{"o":37528.4913052033,"h":37571.1071108018,"l":37219.9324138466,"c":37364.3554172588,"v":208227.8224353476,"t":1703959200}
+{"o":37364.3554172588,"h":37641.1349314551,"l":37234.1607305462,"c":37398.877265548,"v":212395.4349125436,"t":1703962800}
+{"o":37398.877265548,"h":37732.0118844063,"l":37376.5481106061,"c":37408.3583261782,"v":215791.3674173118,"t":1703966400}
+{"o":37408.3583261782,"h":37548.7655999375,"l":36939.005934092,"c":37111.8690652726,"v":191893.7496818906,"t":1703970000}
+{"o":37111.8690652726,"h":37147.3214738933,"l":36743.4208947136,"c":36843.5791141573,"v":181434.3184336043,"t":1703973600}
+{"o":36843.5791141573,"h":37044.0156921977,"l":36650.6907477902,"c":36877.2007382338,"v":197706.2099039312,"t":1703977200}
+{"o":36877.2007382338,"h":37222.1285885117,"l":36831.1923680037,"c":37135.4753410323,"v":204372.3158419458,"t":1703980800}
+{"o":37135.4753410323,"h":37255.2363670067,"l":36636.1175636878,"c":36701.1131664644,"v":197588.984107645,"t":1703984400}
+{"o":36701.1131664644,"h":36838.3384728152,"l":35980.9018701394,"c":36436.6174707414,"v":233804.6533275534,"t":1703988000}
+{"o":36436.6174707414,"h":36485.3525165885,"l":36061.3717846402,"c":36450.6422433658,"v":218193.1507138139,"t":1703991600}
+{"o":36450.6422433658,"h":37029.4202222292,"l":36353.3276750593,"c":36881.3511172962,"v":193638.8660171416,"t":1703995200}
+{"o":36881.3511172962,"h":37092.3261759188,"l":36649.1576472996,"c":36672.6743205666,"v":160216.8801792609,"t":1703998800}
+{"o":36672.6743205666,"h":37198.5164932141,"l":36672.6743205666,"c":37079.1749277051,"v":167630.2690279804,"t":1704002400}
+{"o":37079.1749277051,"h":37925.0209001346,"l":37027.8484712151,"c":37647.6798860486,"v":209307.8714099941,"t":1704006000}
+{"o":37647.6798860486,"h":37832.0919877697,"l":37433.2268018978,"c":37680.8424104633,"v":194469.3623901065,"t":1704009600}
+{"o":37680.8424104633,"h":38046.4759289585,"l":37610.1624497851,"c":37818.0043187047,"v":171183.4812517106,"t":1704013200}
+{"o":37818.0043187047,"h":37909.653139037,"l":37663.1027075369,"c":37719.8136408281,"v":145750.0318731179,"t":1704016800}
+{"o":37719.8136408281,"h":37763.263605295,"l":37571.3337411108,"c":37729.4588924164,"v":165982.1395911334,"t":1704020400}
+{"o":37729.4588924164,"h":38062.8405298019,"l":37343.1521616266,"c":37439.0999818273,"v":186810.5460064456,"t":1704024000}
+{"o":37439.0999818273,"h":37554.284855254,"l":37199.1373396938,"c":37356.2956473606,"v":193069.1259082459,"t":1704027600}
+{"o":37356.2956473606,"h":37530.9742215684,"l":37218.0183627288,"c":37307.0507001667,"v":167518.2234265977,"t":1704031200}
+{"o":37307.0507001667,"h":37547.9241757204,"l":37006.3494491049,"c":37106.7566213805,"v":202885.8605961052,"t":1704034800}
+{"o":37106.7566213805,"h":37600.4106595486,"l":37040.3353066529,"c":37438.004340519,"v":158750.3360576968,"t":1704038400}
+{"o":37438.004340519,"h":37792.0243087486,"l":37362.6237690162,"c":37754.3013530261,"v":180052.9550880969,"t":1704042000}
+{"o":37754.3013530261,"h":37781.2576281276,"l":37474.6584441272,"c":37605.9239109813,"v":165596.1808226302,"t":1704045600}
+{"o":37605.9239109813,"h":37816.9885274889,"l":37476.7233781911,"c":37563.7538166919,"v":146796.3785931956,"t":1704049200}
+{"o":37563.7538166919,"h":37968.3285701412,"l":37465.9499843335,"c":37947.219966017,"v":226963.5462868232,"t":1704052800}
+{"o":37947.219966017,"h":38070.170999366,"l":37599.6988246678,"c":37644.4920301732,"v":235412.5764192609,"t":1704056400}
+{"o":37644.4920301732,"h":37667.6388400042,"l":36416.1174866368,"c":36439.7923548735,"v":262879.5838045746,"t":1704060000}
+{"o":36439.7923548735,"h":38021.557732774,"l":36185.5193001021,"c":36846.4496246584,"v":318815.4897626079,"t":1704063600}
+{"o":36846.4496246584,"h":37597.8440339121,"l":36846.4496246584,"c":36940.4740845677,"v":335650.2052488847,"t":1704067200}
+{"o":36940.4740845677,"h":38182.2016213499,"l":36803.3736904036,"c":37692.649655937,"v":270330.0508939269,"t":1704070800}
+{"o":37692.649655937,"h":37773.8788928431,"l":37403.487130813,"c":37550.0414287028,"v":172055.5520536867,"t":1704074400}
+{"o":37550.0414287028,"h":37656.3064888067,"l":37136.9209152411,"c":37312.7862337373,"v":192648.9438162786,"t":1704078000}
+{"o":37312.7862337373,"h":37638.8543328574,"l":36802.807723874,"c":37138.498723472,"v":186894.4682494282,"t":1704081600}
+{"o":37138.498723472,"h":37234.0286029782,"l":36782.888867025,"c":36826.0324774061,"v":134807.0769714678,"t":1704085200}
+{"o":36826.0324774061,"h":37138.859228362,"l":36786.6303720762,"c":37071.2500549846,"v":102906.9664072256,"t":1704088800}
+{"o":37071.2500549846,"h":37508.4300720037,"l":36915.7969899388,"c":37122.3807345793,"v":136517.8718676768,"t":1704092400}
+{"o":37122.3807345793,"h":37285.7795971226,"l":36942.3533215282,"c":37121.4570706078,"v":102099.1887061339,"t":1704096000}
+{"o":37121.4570706078,"h":37721.1938635195,"l":36898.5470763074,"c":37694.8255631564,"v":136975.5199064655,"t":1704099600}
+{"o":37694.8255631564,"h":37925.5779708921,"l":37638.350449753,"c":37719.9654130855,"v":122347.6241235444,"t":1704103200}
+{"o":37719.9654130855,"h":37866.025272264,"l":37568.2131694485,"c":37761.1303158888,"v":106236.3339156117,"t":1704106800}
+{"o":37761.1303158888,"h":38368.060795497,"l":37612.6432829846,"c":37968.5025300348,"v":171439.4645769135,"t":1704110400}
+{"o":37968.5025300348,"h":38301.4088832115,"l":37803.6082951211,"c":38160.4293186041,"v":174893.1401722803,"t":1704114000}
+{"o":38160.4293186041,"h":38160.4293186041,"l":37787.8686872964,"c":37802.9060424348,"v":199410.4189394315,"t":1704117600}
+{"o":37802.9060424348,"h":38509.746373391,"l":37775.0386596408,"c":38386.4537106033,"v":220172.1147494873,"t":1704121200}
+{"o":38386.4537106033,"h":39262.9255085879,"l":38330.0527527327,"c":38606.0625114218,"v":302822.0274106049,"t":1704124800}
+{"o":38606.0625114218,"h":38814.3729552862,"l":38453.8669918012,"c":38766.5902605386,"v":192647.6905880012,"t":1704128400}
+{"o":38766.5902605386,"h":39382.9382412231,"l":38766.0533470897,"c":39083.1990377274,"v":275954.1551695745,"t":1704132000}
+{"o":39083.1990377274,"h":39514.7179997832,"l":38917.4972189009,"c":39411.2479052535,"v":234390.2407141159,"t":1704135600}
+{"o":39411.2479052535,"h":39680.0016153657,"l":39064.7987359954,"c":39120.7781967688,"v":283869.2504622847,"t":1704139200}
+{"o":39120.7781967688,"h":39199.0654589375,"l":38901.2275825279,"c":39097.9218456004,"v":235525.8617074099,"t":1704142800}
+{"o":39097.9218456004,"h":39226.4712528929,"l":38748.5899091909,"c":39107.9509108902,"v":181037.1057682664,"t":1704146400}
+{"o":39107.9509108902,"h":39719.4267726928,"l":39106.2969108492,"c":39712.8771008404,"v":247705.8410343728,"t":1704150000}
+{"o":39712.8771008404,"h":40021.0990526172,"l":39310.927735419,"c":39986.7219823565,"v":330952.3959326255,"t":1704153600}
+{"o":39986.7219823565,"h":40837.2932170175,"l":39972.5532522949,"c":40230.9463625161,"v":399865.448278251,"t":1704157200}
+{"o":40230.9463625161,"h":40596.7742543535,"l":40186.9847016879,"c":40584.3102340204,"v":230969.5774545859,"t":1704160800}
+{"o":40584.3102340204,"h":40600.086088807,"l":40136.7156900862,"c":40377.6725016129,"v":239352.3021586016,"t":1704164400}
+{"o":40377.6725016129,"h":40864.9767435075,"l":40215.848894736,"c":40758.3509160183,"v":329031.7804858648,"t":1704168000}
+{"o":40758.3509160183,"h":41015.5381672401,"l":40645.5303329797,"c":40814.5019259338,"v":281092.1414938237,"t":1704171600}
+{"o":40814.5019259338,"h":41040.3570159358,"l":40547.0468138947,"c":40826.2472002922,"v":273595.116309763,"t":1704175200}
+{"o":40826.2472002922,"h":41552.793005745,"l":40826.2472002922,"c":41475.8836703807,"v":252784.0286390626,"t":1704178800}
+{"o":41475.8836703807,"h":41667.9112536777,"l":41208.561504677,"c":41496.3967199117,"v":234980.5626645687,"t":1704182400}
+{"o":41496.3967199117,"h":42334.6291489489,"l":41433.3531746192,"c":41999.8693491804,"v":253104.3530085277,"t":1704186000}
+{"o":41999.8693491804,"h":42217.8837194746,"l":41424.3809109991,"c":41790.1240170218,"v":255638.7618602828,"t":1704189600}
+{"o":41790.1240170218,"h":42093.5199241005,"l":40912.532135261,"c":41253.885350835,"v":240857.4174031592,"t":1704193200}
+{"o":41253.885350835,"h":41402.2321061116,"l":40896.3509067114,"c":40939.7426380987,"v":166495.6447065913,"t":1704196800}
+{"o":40939.7426380987,"h":41315.9698455656,"l":40911.720180056,"c":41072.5787008206,"v":176228.8507307594,"t":1704200400}
+{"o":41072.5787008206,"h":41187.8563028327,"l":39634.6434980599,"c":39894.6138044263,"v":319408.3516895068,"t":1704204000}
+{"o":39894.6138044263,"h":40078.6365918147,"l":39170.0172992415,"c":39734.70485023,"v":347372.7326138972,"t":1704207600}
+{"o":39734.70485023,"h":40000.3564655082,"l":39339.3624197115,"c":39899.9307942096,"v":284162.348445658,"t":1704211200}
+{"o":39899.9307942096,"h":40001.5123308731,"l":38781.3913700769,"c":39024.9630780255,"v":269407.372288001,"t":1704214800}
+{"o":39024.9630780255,"h":39281.6276347121,"l":38955.398093386,"c":39052.267577529,"v":197179.3045294404,"t":1704218400}
+{"o":39052.267577529,"h":39499.1110584867,"l":38777.8765628546,"c":38985.8937306189,"v":240498.6332870064,"t":1704222000}
+{"o":38985.8937306189,"h":39353.2256270059,"l":38764.0576128589,"c":38779.8612653832,"v":230444.4586840544,"t":1704225600}
+{"o":38779.8612653832,"h":39103.6747662768,"l":38617.0941634431,"c":39088.8572444705,"v":226307.543025176,"t":1704229200}
+{"o":39088.8572444705,"h":39424.3529198752,"l":38974.8111414943,"c":39111.054290525,"v":228133.8122998479,"t":1704232800}
+{"o":39111.054290525,"h":39144.8870705708,"l":38442.4631973781,"c":38666.1974683583,"v":207299.4692981677,"t":1704236400}
+{"o":38666.1974683583,"h":39111.5050363369,"l":38620.988362918,"c":38860.2033935558,"v":254924.3237150937,"t":1704240000}
+{"o":38860.2033935558,"h":39292.0351444944,"l":38665.6906470846,"c":39165.5741755852,"v":205735.934860672,"t":1704243600}
+{"o":39165.5741755852,"h":39361.5616774681,"l":38943.0641407262,"c":39016.8224881064,"v":160140.9178193554,"t":1704247200}
+{"o":39016.8224881064,"h":39150.889596778,"l":38824.5951130618,"c":39096.5598378925,"v":165785.8523671153,"t":1704250800}
+{"o":39096.5598378925,"h":39205.1258007611,"l":38802.764024549,"c":39086.2756975122,"v":175156.5989583375,"t":1704254400}
+{"o":39086.2756975122,"h":39415.1163674494,"l":38993.0882258928,"c":39228.1641627564,"v":209421.595071605,"t":1704258000}
+{"o":39228.1641627564,"h":39727.9040957406,"l":39084.2817207024,"c":39573.8741291461,"v":272260.5513814493,"t":1704261600}
+{"o":39573.8741291461,"h":39801.1801875025,"l":38949.5689607465,"c":39044.7522551314,"v":197336.659812254,"t":1704265200}
+{"o":39044.7522551314,"h":39329.1272859607,"l":38978.6373499666,"c":39232.7985183488,"v":151355.7160867325,"t":1704268800}
+{"o":39232.7985183488,"h":39608.9602375374,"l":39193.109525606,"c":39465.0472025583,"v":191912.9017204497,"t":1704272400}
+{"o":39465.0472025583,"h":39604.9809133938,"l":38612.3538044383,"c":38864.7115324293,"v":224930.3797448388,"t":1704276000}
+{"o":38864.7115324293,"h":38904.3472711487,"l":37152.5206047656,"c":37479.5771338465,"v":480492.6390123213,"t":1704279600}
+{"o":37479.5771338465,"h":37479.5771338465,"l":34597.6485887735,"c":36336.893972388,"v":975489.2048881879,"t":1704283200}
+{"o":36336.893972388,"h":36431.6552681864,"l":35110.5729251593,"c":35601.9026852907,"v":564705.3597294046,"t":1704286800}
+{"o":35601.9026852907,"h":35706.6546029938,"l":34583.0597194231,"c":35040.3243294385,"v":479602.4353177007,"t":1704290400}
+{"o":35040.3243294385,"h":36722.9024279165,"l":34995.7516188407,"c":36699.8635609913,"v":478940.3945980619,"t":1704294000}
+{"o":36699.8635609913,"h":37550.3153984084,"l":35851.5590622536,"c":36200.260605046,"v":618730.6743404735,"t":1704297600}
+{"o":36200.260605046,"h":36230.8119030165,"l":35139.1864718536,"c":35437.3114381747,"v":321134.467342995,"t":1704301200}
+{"o":35437.3114381747,"h":35816.911235215,"l":34648.5717655237,"c":35065.9802614508,"v":297000.6850885449,"t":1704304800}
+{"o":35065.9802614508,"h":35766.6550017388,"l":34966.6471842815,"c":35283.0149160154,"v":257654.1615360813,"t":1704308400}
+{"o":35283.0149160154,"h":36122.2008987889,"l":35223.8892685207,"c":36055.7043844513,"v":228927.486854014,"t":1704312000}
+{"o":36055.7043844513,"h":36384.5223086823,"l":35768.1712164759,"c":36318.2536507746,"v":275678.5067322711,"t":1704315600}
+{"o":36318.2536507746,"h":36332.1783480997,"l":35603.4486972208,"c":35795.3139942365,"v":227921.5417574219,"t":1704319200}
+{"o":35795.3139942365,"h":35852.8018101523,"l":35419.0689084799,"c":35682.2595508362,"v":238619.9120538178,"t":1704322800}
+{"o":35682.2595508362,"h":36323.4083546227,"l":35578.4045292693,"c":36282.4712780402,"v":296984.4075958359,"t":1704326400}
+{"o":36282.4712780402,"h":36381.8214782648,"l":35458.9411027911,"c":35656.7090652725,"v":235547.758168173,"t":1704330000}
+{"o":35656.7090652725,"h":36559.3640355499,"l":35533.5670920246,"c":36517.894851061,"v":285239.853825887,"t":1704333600}
+{"o":36517.894851061,"h":36915.9375711652,"l":36310.8581265841,"c":36639.1848222134,"v":350180.1162185509,"t":1704337200}
+{"o":36639.1848222134,"h":36754.7129785693,"l":36351.9131506193,"c":36448.4007242416,"v":266053.1527320298,"t":1704340800}
+{"o":36448.4007242416,"h":36792.4276068391,"l":36145.5317482084,"c":36673.3892800505,"v":284309.0343585681,"t":1704344400}
+{"o":36673.3892800505,"h":36765.1698198738,"l":36394.0632451601,"c":36517.5226185887,"v":187073.4257204872,"t":1704348000}
+{"o":36517.5226185887,"h":36668.9474534898,"l":35815.8989970571,"c":35837.9670306917,"v":212228.7650032978,"t":1704351600}
+{"o":35837.9670306917,"h":35969.199850601,"l":35396.0970959397,"c":35542.3255386453,"v":213106.647209889,"t":1704355200}
+{"o":35542.3255386453,"h":35914.376439498,"l":35532.5755637998,"c":35690.1673459214,"v":132694.7881492312,"t":1704358800}
+{"o":35690.1673459214,"h":35880.9282107202,"l":35107.6326843882,"c":35620.0640590885,"v":194881.2845442274,"t":1704362400}
+{"o":35620.0640590885,"h":35826.6846144716,"l":35367.698939448,"c":35689.6385190973,"v":157561.9084956305,"t":1704366000}
+{"o":35689.6385190973,"h":36168.2959977904,"l":35571.4018039973,"c":36027.8746246829,"v":213915.7467060109,"t":1704369600}
+{"o":36027.8746246829,"h":36416.5982638547,"l":35635.0675003945,"c":36221.1400311919,"v":219578.6561888835,"t":1704373200}
+{"o":36221.1400311919,"h":37034.7984950555,"l":36035.5442194246,"c":37024.7846057784,"v":261936.4981342299,"t":1704376800}
+{"o":37024.7846057784,"h":37783.8344250559,"l":36822.3060624367,"c":37591.4215262926,"v":366692.2034479844,"t":1704380400}
+{"o":37591.4215262926,"h":37668.5403825152,"l":36848.5682642519,"c":36970.0237092414,"v":317566.6134547209,"t":1704384000}
+{"o":36970.0237092414,"h":37614.0417075611,"l":36845.1588733129,"c":37362.1902113204,"v":265428.246795034,"t":1704387600}
+{"o":37362.1902113204,"h":37656.8138209726,"l":37232.9439589761,"c":37571.8699193633,"v":214158.2863468143,"t":1704391200}
+{"o":37571.8699193633,"h":38658.4276554468,"l":37534.3471695634,"c":38124.7990546313,"v":366300.3722021937,"t":1704394800}
+{"o":38124.7990546313,"h":39163.6502173245,"l":38124.7990546313,"c":38611.1703898948,"v":356732.6451369976,"t":1704398400}
+{"o":38611.1703898948,"h":38818.5135418784,"l":38176.9295600515,"c":38285.0363636631,"v":261739.474442673,"t":1704402000}
+{"o":38285.0363636631,"h":38729.8655861319,"l":37928.5315545909,"c":37989.0787422308,"v":260814.0690420742,"t":1704405600}
+{"o":37989.0787422308,"h":38184.8556007418,"l":37846.3347375201,"c":38014.3032479431,"v":211761.8932725048,"t":1704409200}
+{"o":38014.3032479431,"h":38200.3396609058,"l":37325.273990119,"c":37726.8302669631,"v":265634.4258194939,"t":1704412800}
+{"o":37726.8302669631,"h":37913.6410220401,"l":36289.0094743238,"c":36639.3290155571,"v":374526.4019634803,"t":1704416400}
+{"o":36639.3290155571,"h":37087.9365097415,"l":36424.1654567035,"c":36617.4202730828,"v":305506.4487550766,"t":1704420000}
+{"o":36617.4202730828,"h":36917.4101757166,"l":36427.7954193179,"c":36584.311543894,"v":197248.6490353604,"t":1704423600}
+{"o":36584.311543894,"h":36733.9143847809,"l":36271.5275377834,"c":36535.825384657,"v":234022.3617898345,"t":1704427200}
+{"o":36535.825384657,"h":36991.8009659325,"l":36466.4801611465,"c":36743.6434908021,"v":188941.6918573595,"t":1704430800}
+{"o":36743.6434908021,"h":36868.9411809277,"l":36450.7822654152,"c":36797.9584539392,"v":148282.1103618559,"t":1704434400}
+{"o":36797.9584539392,"h":36964.8589565676,"l":36629.5789301796,"c":36643.3615911873,"v":140711.0397790233,"t":1704438000}
+{"o":36643.3615911873,"h":37043.6763939805,"l":36636.7799141856,"c":36757.1365887318,"v":140263.3799598025,"t":1704441600}
+{"o":36757.1365887318,"h":37306.3350366378,"l":36750.7257344596,"c":37160.5054779501,"v":233934.9175900735,"t":1704445200}
+{"o":37160.5054779501,"h":37214.9791250291,"l":36066.0157008787,"c":36180.0822248044,"v":199714.7369017566,"t":1704448800}
+{"o":36180.0822248044,"h":36480.9380907291,"l":36049.4795336839,"c":36098.2533424626,"v":207669.1468113727,"t":1704452400}
+{"o":36098.2533424626,"h":36573.529158267,"l":35816.0119666059,"c":36448.3993123392,"v":223972.1945619883,"t":1704456000}
+{"o":36448.3993123392,"h":36715.9828027087,"l":36209.0052616234,"c":36515.7187820954,"v":228874.6521656161,"t":1704459600}
+{"o":36515.7187820954,"h":36645.9359942333,"l":35109.9503995436,"c":35176.6540306271,"v":476912.6538992805,"t":1704463200}
+{"o":35176.6540306271,"h":35769.7337202659,"l":35166.260613986,"c":35479.9706923906,"v":333319.280706624,"t":1704466800}
+{"o":35479.9706923906,"h":35641.7198333292,"l":34848.8895364732,"c":34848.8895364732,"v":280965.4456306846,"t":1704470400}
+{"o":34848.8895364732,"h":35495.7986171018,"l":34602.8723416635,"c":35437.3725865783,"v":359428.7340040526,"t":1704474000}
+{"o":35437.3725865783,"h":35616.6791735766,"l":35171.9482900996,"c":35500.737987792,"v":182339.9279495981,"t":1704477600}
+{"o":35500.737987792,"h":35783.5439033846,"l":35408.7554265626,"c":35502.8512109263,"v":190946.7921555078,"t":1704481200}
+{"o":35502.8512109263,"h":36210.133669988,"l":35501.2785688714,"c":36097.2822864463,"v":199085.8081384244,"t":1704484800}
+{"o":36097.2822864463,"h":36097.2822864463,"l":35648.2221418142,"c":35909.449965355,"v":192073.1102598723,"t":1704488400}
+{"o":35909.449965355,"h":36201.7770820086,"l":35545.8444222583,"c":35937.9658813652,"v":162348.2505871744,"t":1704492000}
+{"o":35937.9658813652,"h":36375.9633327851,"l":35937.9658813652,"c":36208.5498873796,"v":195856.5627559235,"t":1704495600}
+{"o":36208.5498873796,"h":36330.8444345163,"l":35707.4302672819,"c":35904.5425935255,"v":220663.7634612146,"t":1704499200}
+{"o":35904.5425935255,"h":35904.6662787515,"l":35453.5033379995,"c":35643.7163858504,"v":150880.2690336104,"t":1704502800}
+{"o":35643.7163858504,"h":35914.382512781,"l":35530.8577885037,"c":35795.1287666743,"v":164969.9422252782,"t":1704506400}
+{"o":35795.1287666743,"h":36011.4197516498,"l":35593.7807811999,"c":35748.4857124423,"v":133191.3603317935,"t":1704510000}
+{"o":35748.4857124423,"h":35833.8082517677,"l":34900.8822023311,"c":35230.8226370699,"v":246389.0372283916,"t":1704513600}
+{"o":35230.8226370699,"h":35301.6922813251,"l":33675.2342122367,"c":34247.0606785394,"v":377390.0313904199,"t":1704517200}
+{"o":34247.0606785394,"h":34247.0606785394,"l":33195.1586767404,"c":33365.3958485709,"v":411004.4495768404,"t":1704520800}
+{"o":33365.3958485709,"h":34318.6314762957,"l":33340.8091976796,"c":34230.1908247584,"v":284353.8212420286,"t":1704524400}
+{"o":34230.1908247584,"h":34505.9513848174,"l":33966.39577612,"c":34505.9513848174,"v":179517.6703816023,"t":1704528000}
+{"o":34505.9513848174,"h":34659.1256241995,"l":34305.3085747296,"c":34410.4008007896,"v":139255.4355081603,"t":1704531600}
+{"o":34410.4008007896,"h":34517.9725892523,"l":34211.7848028592,"c":34305.2688457564,"v":157282.2073078979,"t":1704535200}
+{"o":34305.2688457564,"h":34393.3855752807,"l":34072.5015102321,"c":34217.4961093052,"v":147183.5695638482,"t":1704538800}
+{"o":34217.4961093052,"h":34466.5326150106,"l":33804.1754385822,"c":33925.781271235,"v":168938.4523720075,"t":1704542400}
+{"o":33925.781271235,"h":34300.1684610793,"l":33657.2652727248,"c":34185.9209267721,"v":243498.0603617018,"t":1704546000}
+{"o":34185.9209267721,"h":34937.3034411057,"l":34174.2633860079,"c":34766.248103785,"v":227012.9941633013,"t":1704549600}
+{"o":34766.248103785,"h":34852.1603641864,"l":34356.148188591,"c":34490.8041154629,"v":210258.2300540483,"t":1704553200}
+{"o":34490.8041154629,"h":34825.0035947245,"l":34400.2273863709,"c":34669.7757729728,"v":193709.8183010981,"t":1704556800}
+{"o":34669.7757729728,"h":35349.9187226313,"l":34517.0665830692,"c":35086.7809532405,"v":250731.7234385096,"t":1704560400}
+{"o":35086.7809532405,"h":35237.5473223644,"l":34840.4962936647,"c":34898.0332519522,"v":206179.6757098363,"t":1704564000}
+{"o":34898.0332519522,"h":34898.1026768022,"l":34234.3094024081,"c":34457.7905918698,"v":186991.0878469225,"t":1704567600}
+{"o":34457.7905918698,"h":34653.9930720728,"l":34084.3287555401,"c":34204.6784839973,"v":176528.6144088551,"t":1704571200}
+{"o":34204.6784839973,"h":34285.2190154005,"l":33793.8842577159,"c":34244.873673272,"v":234323.2717221032,"t":1704574800}
+{"o":34244.873673272,"h":34271.8828943548,"l":33688.6406001828,"c":33810.429722589,"v":180199.1830062351,"t":1704578400}
+{"o":33810.429722589,"h":34016.8007548636,"l":33425.6726064418,"c":33960.9701467388,"v":200245.0781063316,"t":1704582000}
+{"o":33960.9701467388,"h":34866.0049813454,"l":33881.2993970652,"c":34618.288642376,"v":187447.1411854788,"t":1704585600}
+{"o":34618.288642376,"h":34669.3321050131,"l":34092.046633894,"c":34118.14152325,"v":154483.9739528766,"t":1704589200}
+{"o":34118.14152325,"h":34422.4761885137,"l":33245.740664372,"c":33461.8819186732,"v":238493.1953153729,"t":1704592800}
+{"o":33461.8819186732,"h":33859.1844624746,"l":33415.5381832723,"c":33646.5239921184,"v":143489.7213993738,"t":1704596400}
+{"o":33646.5239921184,"h":34295.6371822203,"l":33631.5306378733,"c":34177.4220818998,"v":143642.2310630037,"t":1704600000}
+{"o":34177.4220818998,"h":34566.8618114968,"l":33930.2107000755,"c":34041.2061256172,"v":144696.6101989288,"t":1704603600}
+{"o":34041.2061256172,"h":34476.4715853541,"l":33948.3867633806,"c":34307.6142272854,"v":127288.2357474282,"t":1704607200}
+{"o":34307.6142272854,"h":34540.1859257705,"l":34146.6183582961,"c":34513.9983114755,"v":123383.7432409597,"t":1704610800}
+{"o":34513.9983114755,"h":34646.1632633637,"l":33961.58056974,"c":34047.81965784,"v":153897.2876334034,"t":1704614400}
+{"o":34047.81965784,"h":34178.1379000417,"l":33693.1027710478,"c":33773.6092190163,"v":151486.5922690061,"t":1704618000}
+{"o":33773.6092190163,"h":34111.3355852942,"l":33739.3272439171,"c":34045.1316105917,"v":142445.7282386937,"t":1704621600}
+{"o":34045.1316105917,"h":34430.6567376818,"l":33950.4878286828,"c":34252.6941621831,"v":140637.8426562028,"t":1704625200}
+{"o":34252.6941621831,"h":34431.6846177023,"l":33939.6674556203,"c":34376.4413051026,"v":143403.7996642864,"t":1704628800}
+{"o":34376.4413051026,"h":34930.403256757,"l":34353.1501882614,"c":34859.7779022352,"v":186752.9783615729,"t":1704632400}
+{"o":34859.7779022352,"h":35042.9473381095,"l":34559.1293647957,"c":34784.573787215,"v":184434.5666530548,"t":1704636000}
+{"o":34784.573787215,"h":34817.5677487382,"l":33895.4670705879,"c":34071.9974639572,"v":198276.3078554176,"t":1704639600}
+{"o":34071.9974639572,"h":34349.5023630415,"l":33746.7707571246,"c":33852.0836591076,"v":195023.6610350735,"t":1704643200}
+{"o":33852.0836591076,"h":34282.2289225892,"l":33730.8748953541,"c":34164.0443618882,"v":183482.6921099896,"t":1704646800}
+{"o":34164.0443618882,"h":34407.7624692634,"l":34105.5567575083,"c":34234.7170937014,"v":123054.9114271633,"t":1704650400}
+{"o":34234.7170937014,"h":34378.8305667708,"l":34027.736235568,"c":34310.1811034283,"v":108539.8498332395,"t":1704654000}
+{"o":34310.1811034283,"h":34496.3925313313,"l":34005.8743360111,"c":34007.875018783,"v":136479.6559992368,"t":1704657600}
+{"o":34007.875018783,"h":34184.9135768409,"l":33391.0072410053,"c":33631.1490758375,"v":178750.1683766787,"t":1704661200}
+{"o":33631.1490758375,"h":33646.2367385182,"l":31903.0890462248,"c":32319.2635368567,"v":429048.6323131553,"t":1704664800}
+{"o":32319.2635368567,"h":32737.5060674238,"l":31402.4423769652,"c":32377.5859251151,"v":405477.7994130467,"t":1704668400}
+{"o":32377.5859251151,"h":32545.6716403054,"l":31863.4239410472,"c":32014.9319847938,"v":326206.9470934157,"t":1704672000}
+{"o":32014.9319847938,"h":32799.3687408228,"l":31960.234600649,"c":32667.7436536873,"v":284101.4880703029,"t":1704675600}
+{"o":32667.7436536873,"h":32743.4808439317,"l":31657.9918616423,"c":31830.7359345681,"v":340631.4262456308,"t":1704679200}
+{"o":31830.7359345681,"h":31978.9796035604,"l":30824.2003010641,"c":31560.9342608145,"v":465722.1663397996,"t":1704682800}
+{"o":31560.9342608145,"h":32329.667382262,"l":31424.5640509761,"c":32258.1420759637,"v":218520.5714056729,"t":1704686400}
+{"o":32258.1420759637,"h":32454.8827013971,"l":31413.6481291336,"c":32324.9372761043,"v":204220.4272154213,"t":1704690000}
+{"o":32324.9372761043,"h":32777.3323413031,"l":32128.0315621053,"c":32311.138617707,"v":177496.1137390724,"t":1704693600}
+{"o":32311.138617707,"h":32828.0764725358,"l":32167.9811186675,"c":32469.1971688543,"v":152244.8362631041,"t":1704697200}
+{"o":32469.1971688543,"h":32959.9957162265,"l":32432.3579998512,"c":32618.4981621654,"v":263129.5912945183,"t":1704700800}
+{"o":32618.4981621654,"h":32794.4138245287,"l":32067.9911394035,"c":32336.360734044,"v":141032.5759995816,"t":1704704400}
+{"o":32336.360734044,"h":32957.2048414839,"l":32226.0006614378,"c":32852.1134161293,"v":148475.3972714533,"t":1704708000}
+{"o":32852.1134161293,"h":33373.7299356304,"l":32668.4833547371,"c":33373.7299356304,"v":158187.4253755412,"t":1704711600}
+{"o":33373.7299356304,"h":34204.2007867083,"l":33015.6541181037,"c":34100.8036889933,"v":346550.0363450734,"t":1704715200}
+{"o":34100.8036889933,"h":34445.2433927441,"l":33845.7551835112,"c":34007.0565630783,"v":273478.5151828385,"t":1704718800}
+{"o":34007.0565630783,"h":35443.905305642,"l":33870.276072444,"c":34129.2382957354,"v":284611.7160373572,"t":1704722400}
+{"o":34129.2382957354,"h":34453.3800334114,"l":33936.5964842283,"c":34307.2803333354,"v":353547.4634805363,"t":1704726000}
+{"o":34307.2803333354,"h":34683.5663954523,"l":33965.7062912695,"c":34423.4116190218,"v":230605.2282705832,"t":1704729600}
+{"o":34423.4116190218,"h":35074.5253691008,"l":34051.4448072151,"c":34514.3366807781,"v":384395.6716308403,"t":1704733200}
+{"o":34514.3366807781,"h":35851.8684197273,"l":33875.5554014224,"c":35619.0360489563,"v":448177.2160962047,"t":1704736800}
+{"o":35619.0360489563,"h":36209.648269234,"l":35391.5685289849,"c":35983.5800417546,"v":456084.2694594312,"t":1704740400}
+{"o":35983.5800417546,"h":36057.9117659104,"l":35058.1437737064,"c":35102.8782066497,"v":339654.5941715811,"t":1704744000}
+{"o":35102.8782066497,"h":35553.9521413129,"l":34939.1643364258,"c":35057.1792062893,"v":207813.2641226238,"t":1704747600}
+{"o":35057.1792062893,"h":35519.6074170839,"l":34961.4943383109,"c":35507.5857399409,"v":190427.3200711153,"t":1704751200}
+{"o":35507.5857399409,"h":35700.726853056,"l":35230.6559808337,"c":35462.328702218,"v":245766.7967981856,"t":1704754800}
+{"o":35462.328702218,"h":35738.6293836262,"l":34369.3599557884,"c":35286.278311497,"v":337072.4862101643,"t":1704758400}
+{"o":35286.278311497,"h":35486.4925301669,"l":34942.6397634649,"c":35152.3014973454,"v":206985.389765796,"t":1704762000}
+{"o":35152.3014973454,"h":35965.677763062,"l":34991.9669296287,"c":35716.8062247344,"v":198815.2635919527,"t":1704765600}
+{"o":35716.8062247344,"h":36140.5137782383,"l":35455.9214536557,"c":36140.5137782383,"v":196971.5381714365,"t":1704769200}
+{"o":36140.5137782383,"h":37579.6078619286,"l":35471.3771508086,"c":37457.8162256652,"v":415580.8087714592,"t":1704772800}
+{"o":37457.8162256652,"h":37573.3044465941,"l":36756.6307046973,"c":36988.4240454717,"v":306495.7245592454,"t":1704776400}
+{"o":36988.4240454717,"h":37211.96805751,"l":36653.1406746508,"c":36828.5227174465,"v":207085.499043688,"t":1704780000}
+{"o":36828.5227174465,"h":37025.5878079171,"l":36508.9472419775,"c":36917.5830153781,"v":198080.9077782318,"t":1704783600}
+{"o":36917.5830153781,"h":37215.1614393838,"l":36466.7598900083,"c":36551.8201863311,"v":242268.8900542862,"t":1704787200}
+{"o":36551.8201863311,"h":36816.2107574818,"l":36078.6102214641,"c":36299.5023689023,"v":291410.6885482527,"t":1704790800}
+{"o":36299.5023689023,"h":36674.8758259773,"l":36151.7877757474,"c":36399.8914116767,"v":164505.6514555939,"t":1704794400}
+{"o":36399.8914116767,"h":37023.1560791196,"l":36369.6209804026,"c":36898.3555805584,"v":182267.7088757806,"t":1704798000}
+{"o":36898.3555805584,"h":37254.2859123762,"l":35775.94724601,"c":35820.1534122237,"v":330520.0425142031,"t":1704801600}
+{"o":35820.1534122237,"h":36691.8131845468,"l":35723.7543613705,"c":36558.0730852691,"v":371746.4469608698,"t":1704805200}
+{"o":36558.0730852691,"h":36916.7111950752,"l":35919.0701266852,"c":35993.403276597,"v":344022.5452532322,"t":1704808800}
+{"o":35993.403276597,"h":36404.163304272,"l":35740.6737663904,"c":36160.6108617863,"v":309117.4514211041,"t":1704812400}
+{"o":36160.6108617863,"h":36790.6366108392,"l":36019.0527425227,"c":36525.6030051565,"v":243225.0724375398,"t":1704816000}
+{"o":36525.6030051565,"h":36676.0046885292,"l":36030.9351810837,"c":36190.6632039206,"v":262099.0372951231,"t":1704819600}
+{"o":36190.6632039206,"h":36372.5997045596,"l":35991.4946437632,"c":36174.5736270807,"v":307131.5047184427,"t":1704823200}
+{"o":36174.5736270807,"h":36262.8615235502,"l":35622.7361870008,"c":35916.4769705244,"v":215072.7749353289,"t":1704826800}
+{"o":35916.4769705244,"h":35980.4187231365,"l":34976.997773192,"c":35087.3450870834,"v":246260.237314805,"t":1704830400}
+{"o":35087.3450870834,"h":36843.6974894129,"l":34686.0908467176,"c":34881.0915835935,"v":773342.2685030972,"t":1704834000}
+{"o":34881.0915835935,"h":36155.8596133365,"l":34739.3567399585,"c":36009.5357933808,"v":434687.7665642254,"t":1704837600}
+{"o":36009.5357933808,"h":36050.493712426,"l":35304.8323234268,"c":35961.4713935093,"v":250353.2808630058,"t":1704841200}
+{"o":35961.4713935093,"h":36258.0020739396,"l":35482.6873481205,"c":35531.0460073757,"v":315424.8056458071,"t":1704844800}
+{"o":35531.0460073757,"h":35885.7531032355,"l":35319.9556556949,"c":35871.6577422167,"v":215605.9599418592,"t":1704848400}
+{"o":35871.6577422167,"h":36154.6546842819,"l":35681.5479874286,"c":35790.9602760806,"v":181919.2333941503,"t":1704852000}
+{"o":35790.9602760806,"h":36158.1243561968,"l":35740.8567618352,"c":36076.7372118357,"v":167684.2911417894,"t":1704855600}
+{"o":36076.7372118357,"h":36322.3490958984,"l":35707.9971071566,"c":35773.2306677181,"v":206442.5824556748,"t":1704859200}
+{"o":35773.2306677181,"h":36016.8749180837,"l":35747.7138470234,"c":35966.0265843774,"v":143298.2559213714,"t":1704862800}
+{"o":35966.0265843774,"h":35986.3873463246,"l":35520.2517309649,"c":35783.1332354445,"v":121773.5146760606,"t":1704866400}
+{"o":35783.1332354445,"h":35831.280919638,"l":35516.4452529274,"c":35541.8998685759,"v":105065.5194944705,"t":1704870000}
+{"o":35541.8998685759,"h":35579.1181283278,"l":34900.8894757834,"c":35051.5946257258,"v":174336.0941596672,"t":1704873600}
+{"o":35051.5946257258,"h":35352.482625408,"l":34830.9271780423,"c":35147.7730553403,"v":161361.8833917323,"t":1704877200}
+{"o":35147.7730553403,"h":35569.4680796354,"l":35093.0635552244,"c":35299.6898709108,"v":139059.4345879854,"t":1704880800}
+{"o":35299.6898709108,"h":35428.8450652896,"l":35013.3422153035,"c":35234.0568505785,"v":168258.7720519966,"t":1704884400}
+{"o":35234.0568505785,"h":35360.8145636722,"l":33495.495191729,"c":33888.3822387435,"v":375339.3001669014,"t":1704888000}
+{"o":33888.3822387435,"h":34428.4884163255,"l":33605.8886841455,"c":33951.0257001452,"v":283556.0304931697,"t":1704891600}
+{"o":33951.0257001452,"h":34142.1983817041,"l":33440.0313735425,"c":33517.0628176223,"v":262582.3676289432,"t":1704895200}
+{"o":33517.0628176223,"h":34381.5150271656,"l":33358.6439620685,"c":34297.0899170992,"v":331838.3603441585,"t":1704898800}
+{"o":34297.0899170992,"h":34411.9310997428,"l":34052.0894606999,"c":34224.2383192967,"v":230236.7520136945,"t":1704902400}
+{"o":34224.2383192967,"h":35050.7574403817,"l":34054.8232673879,"c":35047.5013357234,"v":207097.0074640014,"t":1704906000}
+{"o":35047.5013357234,"h":35558.7962933871,"l":34985.3850323284,"c":35445.7178236222,"v":281298.8065309688,"t":1704909600}
+{"o":35445.7178236222,"h":35547.0075417191,"l":34454.4292482653,"c":34869.4671125247,"v":306479.1237963595,"t":1704913200}
+{"o":34869.4671125247,"h":35058.4518399925,"l":33958.7779134902,"c":34966.2737140464,"v":482997.5282125564,"t":1704916800}
+{"o":34966.2737140464,"h":36880.774926151,"l":34610.4857494572,"c":36778.0860821457,"v":621183.8671475408,"t":1704920400}
+{"o":36778.0860821457,"h":37678.3695471257,"l":36325.0766391067,"c":37385.9236577465,"v":1055182.605660626,"t":1704924000}
+{"o":37385.9236577465,"h":38127.5271300847,"l":36875.2865491437,"c":36953.9252112218,"v":694687.0758107714,"t":1704927600}
+{"o":36953.9252112218,"h":36990.3845830636,"l":36085.1187978256,"c":36402.8107486287,"v":493325.2379359941,"t":1704931200}
+{"o":36402.8107486287,"h":36619.3343967206,"l":35947.1972899784,"c":35974.998782804,"v":306930.9597452058,"t":1704934800}
+{"o":35974.998782804,"h":36338.6746399586,"l":35935.2047343949,"c":36261.1371053342,"v":226301.6131538069,"t":1704938400}
+{"o":36261.1371053342,"h":36359.2916255079,"l":35958.496740517,"c":36239.7552694571,"v":246467.4369100099,"t":1704942000}
+{"o":36239.7552694571,"h":36741.8590248211,"l":36132.8376543454,"c":36593.1069255033,"v":227378.4767697062,"t":1704945600}
+{"o":36593.1069255033,"h":36599.0991802287,"l":35898.756826484,"c":36131.7964576704,"v":277082.1318662068,"t":1704949200}
+{"o":36131.7964576704,"h":36172.6262252526,"l":35513.5907025137,"c":35871.0631033341,"v":191345.0772441435,"t":1704952800}
+{"o":35871.0631033341,"h":36383.7909773446,"l":35871.0631033341,"c":36114.8423115192,"v":158379.905288703,"t":1704956400}
+{"o":36114.8423115192,"h":36448.738678655,"l":36062.2483131026,"c":36413.5390756223,"v":223160.9877127569,"t":1704960000}
+{"o":36413.5390756223,"h":36590.3218292212,"l":36202.9994615817,"c":36401.9589271101,"v":161374.0319445754,"t":1704963600}
+{"o":36401.9589271101,"h":37718.303896128,"l":36386.6860549903,"c":37540.0833205479,"v":238592.883686482,"t":1704967200}
+{"o":37540.0833205479,"h":37835.397007728,"l":37288.3829102584,"c":37784.0993464942,"v":253660.944846673,"t":1704970800}
+{"o":37784.0993464942,"h":38895.2145493362,"l":37623.4902994295,"c":38678.4547743948,"v":335849.6547475508,"t":1704974400}
+{"o":38678.4547743948,"h":38698.9452275947,"l":37635.3022596014,"c":38280.3501826367,"v":564314.2383882781,"t":1704978000}
+{"o":38280.3501826367,"h":38812.4412755454,"l":37722.3811582109,"c":38220.7296878653,"v":557364.0901524407,"t":1704981600}
+{"o":38220.7296878653,"h":38296.2451874418,"l":36290.001715884,"c":36569.4163700902,"v":659584.5902885196,"t":1704985200}
+{"o":36569.4163700902,"h":36779.6687370809,"l":35415.8883734112,"c":35981.4676985875,"v":579088.3275317077,"t":1704988800}
+{"o":35981.4676985875,"h":36542.6849266183,"l":35687.8154156494,"c":36481.7009773495,"v":301662.3788571171,"t":1704992400}
+{"o":36481.7009773495,"h":36592.7169428153,"l":36175.7803501265,"c":36467.1396026842,"v":225207.3090633063,"t":1704996000}
+{"o":36467.1396026842,"h":36751.3748778442,"l":36174.982838924,"c":36710.7006469731,"v":260866.9370357933,"t":1704999600}
+{"o":36710.7006469731,"h":37052.801105433,"l":36125.5007605921,"c":36225.2594326335,"v":274965.0963542477,"t":1705003200}
+{"o":36225.2594326335,"h":36487.1071337673,"l":36056.54101693,"c":36125.2186164262,"v":196062.7272920124,"t":1705006800}
+{"o":36125.2186164262,"h":36323.2974374919,"l":35857.4078701766,"c":36319.7857837323,"v":186202.1582180762,"t":1705010400}
+{"o":36319.7857837323,"h":36480.7827033393,"l":36075.7405518829,"c":36165.2671393663,"v":169069.0474345015,"t":1705014000}
+{"o":36165.2671393663,"h":36319.6201041949,"l":35873.2954287241,"c":36108.5067657654,"v":246596.3957005229,"t":1705017600}
+{"o":36108.5067657654,"h":36176.5339232296,"l":35320.443312621,"c":35751.5732033483,"v":240372.9674641587,"t":1705021200}
+{"o":35751.5732033483,"h":36019.3169125735,"l":35584.2749049303,"c":35930.1148721252,"v":186293.4759935418,"t":1705024800}
+{"o":35930.1148721252,"h":35933.0155733726,"l":35416.9538045009,"c":35427.7933923008,"v":174163.4241158349,"t":1705028400}
+{"o":35427.7933923008,"h":35729.0473345532,"l":35372.9959025557,"c":35421.7664153898,"v":207637.2432914059,"t":1705032000}
+{"o":35421.7664153898,"h":36063.8008637854,"l":35391.0664556038,"c":36025.148556829,"v":163756.3915654511,"t":1705035600}
+{"o":36025.148556829,"h":36351.7601945019,"l":35869.9895470179,"c":35869.9895470179,"v":146238.5405222375,"t":1705039200}
+{"o":35869.9895470179,"h":35944.9371566244,"l":35580.3649437537,"c":35782.6397295914,"v":129210.7340192786,"t":1705042800}
+{"o":35782.6397295914,"h":35807.0780979967,"l":35396.9952656305,"c":35641.4175053203,"v":157049.6324140699,"t":1705046400}
+{"o":35641.4175053203,"h":35783.2490869795,"l":35358.9297550232,"c":35591.8815701542,"v":140791.9011794323,"t":1705050000}
+{"o":35591.8815701542,"h":35736.8739062667,"l":35429.2600232589,"c":35561.2035885597,"v":130847.7305824677,"t":1705053600}
+{"o":35561.2035885597,"h":35902.5477751344,"l":35508.8521473632,"c":35577.1901092633,"v":147650.3533597103,"t":1705057200}
+{"o":35577.1901092633,"h":35935.5932582564,"l":35072.1944047327,"c":35332.4000233622,"v":223223.9901412409,"t":1705060800}
+{"o":35332.4000233622,"h":35718.8581998597,"l":35256.1502375689,"c":35516.8848898282,"v":207129.3491575439,"t":1705064400}
+{"o":35516.8848898282,"h":35817.7317488327,"l":35342.9774640888,"c":35631.3577283924,"v":246177.5182028663,"t":1705068000}
+{"o":35631.3577283924,"h":35656.2999412008,"l":34432.845099669,"c":34521.0708873842,"v":412282.52613902,"t":1705071600}
+{"o":34521.0708873842,"h":34994.9440522683,"l":33780.6539539299,"c":34321.9100704502,"v":406194.1095482374,"t":1705075200}
+{"o":34321.9100704502,"h":34637.846450352,"l":33442.7514412169,"c":34480.7452419074,"v":434729.1092167257,"t":1705078800}
+{"o":34480.7452419074,"h":34867.3856815377,"l":34093.0657228639,"c":34417.837091228,"v":297893.2472809727,"t":1705082400}
+{"o":34417.837091228,"h":34619.5993590953,"l":34206.3010881451,"c":34408.816639474,"v":205743.7148170071,"t":1705086000}
+{"o":34408.816639474,"h":34675.3277305411,"l":34344.9969779334,"c":34460.0710596548,"v":273841.0037806372,"t":1705089600}
+{"o":34460.0710596548,"h":34566.9548400803,"l":33100.9426541889,"c":33586.6376653459,"v":356265.5421886388,"t":1705093200}
+{"o":33586.6376653459,"h":33619.4482844346,"l":31604.5934039494,"c":32579.5922041397,"v":710191.8707423494,"t":1705096800}
+{"o":32579.5922041397,"h":33234.6520662816,"l":32518.5364428319,"c":33216.4640114534,"v":365418.907750226,"t":1705100400}
+{"o":33216.4640114534,"h":33493.559629869,"l":32797.7513579553,"c":32858.2791901627,"v":251021.2314857946,"t":1705104000}
+{"o":32858.2791901627,"h":33144.5867390903,"l":32185.7938289459,"c":32928.3303537827,"v":353578.6288385252,"t":1705107600}
+{"o":32928.3303537827,"h":33275.3211493521,"l":32784.4175816651,"c":32946.2011749,"v":268683.6044774349,"t":1705111200}
+{"o":32946.2011749,"h":33037.0961223852,"l":32669.435751759,"c":32882.3157979829,"v":223933.5138435836,"t":1705114800}
+{"o":32882.3157979829,"h":33209.3599548024,"l":32789.9105151099,"c":33139.1037842745,"v":165604.177828534,"t":1705118400}
+{"o":33139.1037842745,"h":33509.8470146988,"l":33039.7908337598,"c":33477.3767070227,"v":133077.0203036484,"t":1705122000}
+{"o":33477.3767070227,"h":33698.7176533221,"l":33403.2265156309,"c":33597.6678419295,"v":124240.1684107321,"t":1705125600}
+{"o":33597.6678419295,"h":33760.171142352,"l":33476.1741221153,"c":33516.4711990271,"v":135083.5040569037,"t":1705129200}
+{"o":33516.4711990271,"h":33751.7550245808,"l":33503.112011864,"c":33646.6754901245,"v":126307.1842080527,"t":1705132800}
+{"o":33646.6754901245,"h":33690.6373371059,"l":33350.837848824,"c":33492.369482027,"v":128812.2937367184,"t":1705136400}
+{"o":33492.369482027,"h":33523.56504717,"l":33129.4401848499,"c":33174.2150492564,"v":153034.1742444193,"t":1705140000}
+{"o":33174.2150492564,"h":33415.9866873266,"l":33104.4195414796,"c":33379.7755861802,"v":128178.4037483702,"t":1705143600}
+{"o":33379.7755861802,"h":33508.2094999884,"l":33188.5271641133,"c":33425.3989458195,"v":125757.4129453734,"t":1705147200}
+{"o":33425.3989458195,"h":33562.5107555527,"l":33268.4115458943,"c":33373.6281917816,"v":179938.3559737469,"t":1705150800}
+{"o":33373.6281917816,"h":33403.7752256733,"l":32987.1728924341,"c":33220.4440676591,"v":197937.6405397887,"t":1705154400}
+{"o":33220.4440676591,"h":33770.4005837407,"l":33205.5799740825,"c":33633.6391375197,"v":256189.2758529134,"t":1705158000}
+{"o":33633.6391375197,"h":33674.8796682055,"l":33307.1897885833,"c":33367.1272796303,"v":258528.2385934159,"t":1705161600}
+{"o":33367.1272796303,"h":33687.8374758503,"l":33165.6481526113,"c":33606.4450173751,"v":290587.4495057967,"t":1705165200}
+{"o":33606.4450173751,"h":33797.519904789,"l":33402.435727513,"c":33745.2146455778,"v":258829.3287955426,"t":1705168800}
+{"o":33745.2146455778,"h":34600.3996007668,"l":33737.4965310819,"c":34333.7836964424,"v":329845.3008639088,"t":1705172400}
+{"o":34333.7836964424,"h":35051.8075177821,"l":34273.4867104101,"c":35004.4874587149,"v":338997.1559040924,"t":1705176000}
+{"o":35004.4874587149,"h":35104.1270751347,"l":34644.2434314943,"c":34922.5532876929,"v":280205.2732410754,"t":1705179600}
+{"o":34922.5532876929,"h":35001.396838443,"l":34434.3056409987,"c":34823.0844807769,"v":255081.0832074388,"t":1705183200}
+{"o":34823.0844807769,"h":34916.7409299164,"l":34525.2772154144,"c":34693.7897699891,"v":262439.3716054021,"t":1705186800}
+{"o":34693.7897699891,"h":34786.379198315,"l":34095.5953579375,"c":34189.3566160429,"v":265904.715175876,"t":1705190400}
+{"o":34189.3566160429,"h":34779.3009260482,"l":34179.0349489891,"c":34734.9995752021,"v":229869.0090577342,"t":1705194000}
+{"o":34734.9995752021,"h":34924.4775466417,"l":34264.4659881608,"c":34630.5824756122,"v":203022.9013286576,"t":1705197600}
+{"o":34630.5824756122,"h":35069.887290282,"l":34429.2499130073,"c":35051.1836293904,"v":188660.0016854664,"t":1705201200}
+{"o":35051.1836293904,"h":35085.0164369857,"l":34751.3030007817,"c":34836.7526197269,"v":256014.0201115119,"t":1705204800}
+{"o":34836.7526197269,"h":35578.9853662379,"l":34807.3180764094,"c":35296.9722352145,"v":229149.7132205906,"t":1705208400}
+{"o":35296.9722352145,"h":35742.6888002681,"l":35239.2040540672,"c":35432.6650143487,"v":215478.5184085516,"t":1705212000}
+{"o":35432.6650143487,"h":35566.6915587475,"l":35242.4120482785,"c":35552.748417808,"v":192985.722209316,"t":1705215600}
+{"o":35552.748417808,"h":35669.0216355859,"l":35226.8412478453,"c":35329.1800775825,"v":164813.2006799378,"t":1705219200}
+{"o":35329.1800775825,"h":35526.1613850326,"l":35110.4937895125,"c":35433.0676851062,"v":130744.2347413943,"t":1705222800}
+{"o":35433.0676851062,"h":35452.7267707826,"l":35132.2378181094,"c":35202.1932175959,"v":164763.5668740669,"t":1705226400}
+{"o":35202.1932175959,"h":35212.8672503584,"l":34955.827955885,"c":35022.338001839,"v":190866.4581017841,"t":1705230000}
+{"o":35022.338001839,"h":35202.8214577754,"l":34859.420248327,"c":34876.4055047771,"v":165041.9124184922,"t":1705233600}
+{"o":34876.4055047771,"h":35398.3177246172,"l":34800.0633837125,"c":35365.5797321607,"v":196170.4596705541,"t":1705237200}
+{"o":35365.5797321607,"h":35791.9379634409,"l":35218.2523005059,"c":35485.6611193164,"v":286782.6593840407,"t":1705240800}
+{"o":35485.6611193164,"h":36585.6157084688,"l":35444.7230274501,"c":36038.7135866388,"v":295477.3369499489,"t":1705244400}
+{"o":36038.7135866388,"h":37109.6383934828,"l":35931.4823060611,"c":36753.9214958032,"v":477280.2796889291,"t":1705248000}
+{"o":36753.9214958032,"h":36777.5310894521,"l":36320.7790992445,"c":36407.3582953797,"v":312405.1377466467,"t":1705251600}
+{"o":36407.3582953797,"h":36590.2675667261,"l":35534.2498794297,"c":35871.4326831973,"v":290092.3100465992,"t":1705255200}
+{"o":35871.4326831973,"h":35985.4991516207,"l":34750.1035160565,"c":34801.8636037041,"v":321474.2435439668,"t":1705258800}
+{"o":34801.8636037041,"h":35201.1533851292,"l":34518.6518439277,"c":34889.8544602869,"v":338004.9646534981,"t":1705262400}
+{"o":34889.8544602869,"h":35282.7417693372,"l":34530.768025878,"c":35210.4154979407,"v":351867.0731927559,"t":1705266000}
+{"o":35210.4154979407,"h":35364.415692026,"l":34820.5340635597,"c":34994.984498698,"v":286643.5421554682,"t":1705269600}
+{"o":34994.984498698,"h":35048.1731002393,"l":33940.4802957071,"c":33960.1421046595,"v":449183.8763569979,"t":1705273200}
+{"o":33960.1421046595,"h":34767.6052079342,"l":33936.1519054442,"c":34633.8228429105,"v":256259.2728144702,"t":1705276800}
+{"o":34633.8228429105,"h":34825.4181165778,"l":34493.9237036515,"c":34634.3920482364,"v":230263.6055589474,"t":1705280400}
+{"o":34634.3920482364,"h":34999.8865491896,"l":34570.2923960983,"c":34999.8865491896,"v":216818.2350029251,"t":1705284000}
+{"o":34999.8865491896,"h":35072.374549031,"l":34621.4812608138,"c":34708.8865166143,"v":221584.7699016375,"t":1705287600}
+{"o":34708.8865166143,"h":34856.6301926542,"l":34512.8902829358,"c":34807.510056046,"v":199785.1470282491,"t":1705291200}
+{"o":34807.510056046,"h":35026.3455192167,"l":34573.0034221128,"c":34772.431210943,"v":255865.365033021,"t":1705294800}
+{"o":34772.431210943,"h":34869.762608137,"l":34521.2417343704,"c":34632.5489442337,"v":211517.6642020034,"t":1705298400}
+{"o":34632.5489442337,"h":34741.80792084,"l":34367.292612494,"c":34563.3549747399,"v":239164.9023988044,"t":1705302000}
+{"o":34563.3549747399,"h":34596.3435440228,"l":34157.6866074387,"c":34298.6616985693,"v":273791.6502180102,"t":1705305600}
+{"o":34298.6616985693,"h":34669.9931451621,"l":34157.7247894349,"c":34612.8258226573,"v":190578.3098547064,"t":1705309200}
+{"o":34612.8258226573,"h":34708.9072117018,"l":34411.1903040081,"c":34561.3525118631,"v":189354.3297594401,"t":1705312800}
+{"o":34561.3525118631,"h":34579.2094748196,"l":34340.8500340886,"c":34570.4372620026,"v":167997.3985142658,"t":1705316400}
+{"o":34570.4372620026,"h":34616.7694890062,"l":34248.2350751597,"c":34382.6098911597,"v":194198.743707687,"t":1705320000}
+{"o":34382.6098911597,"h":34672.3310162933,"l":34253.1138363719,"c":34580.4212999553,"v":214006.5373773361,"t":1705323600}
+{"o":34580.4212999553,"h":34590.6220241972,"l":33695.5529782434,"c":33902.888746071,"v":333861.7826060586,"t":1705327200}
+{"o":33902.888746071,"h":34168.9840913987,"l":33704.0094528916,"c":33843.9805278691,"v":286846.7299200902,"t":1705330800}
+{"o":33843.9805278691,"h":34303.7791290684,"l":33776.0042713696,"c":34160.0433199238,"v":257849.2942300654,"t":1705334400}
+{"o":34160.0433199238,"h":34542.7834971641,"l":34160.0433199238,"c":34452.9729906685,"v":199263.4428431595,"t":1705338000}
+{"o":34452.9729906685,"h":34970.0342177703,"l":34449.1109398641,"c":34581.8780122536,"v":235532.7617437764,"t":1705341600}
+{"o":34581.8780122536,"h":34894.223312429,"l":34529.27173275,"c":34709.7106127963,"v":256870.9544879425,"t":1705345200}
+{"o":34709.7106127963,"h":34904.0281202727,"l":34143.6840044184,"c":34458.5156380925,"v":352037.9881338337,"t":1705348800}
+{"o":34458.5156380925,"h":34477.3897472121,"l":34174.4261581415,"c":34192.8352266649,"v":263831.9039293667,"t":1705352400}
+{"o":34192.8352266649,"h":34291.1419800972,"l":33741.4015406995,"c":34073.6854327268,"v":337516.4271152789,"t":1705356000}
+{"o":34073.6854327268,"h":34240.5375259586,"l":33975.0085065613,"c":34145.4321217032,"v":234969.9698978088,"t":1705359600}
+{"o":34145.4321217032,"h":34396.7990316338,"l":34145.4321217032,"c":34356.5652096464,"v":228712.8863954792,"t":1705363200}
+{"o":34356.5652096464,"h":34687.1329162024,"l":34324.9652491009,"c":34546.5494447134,"v":242041.8806752651,"t":1705366800}
+{"o":34546.5494447134,"h":34797.7098131701,"l":34436.4313875739,"c":34549.0355766724,"v":192404.2622044625,"t":1705370400}
+{"o":34549.0355766724,"h":34796.633769603,"l":34522.2058448613,"c":34764.2415942632,"v":188529.4501345124,"t":1705374000}
+{"o":34764.2415942632,"h":34838.3355272488,"l":34620.8723291503,"c":34620.8723291503,"v":183430.0159459473,"t":1705377600}
+{"o":34620.8723291503,"h":34879.0926433925,"l":34510.1877464036,"c":34543.6656507465,"v":167679.8268396711,"t":1705381200}
+{"o":34543.6656507465,"h":34668.3625486076,"l":34486.3387909646,"c":34657.6564424548,"v":145467.9832604895,"t":1705384800}
+{"o":34657.6564424548,"h":35511.0203243515,"l":34630.2430360847,"c":35345.4716651334,"v":225901.9867951054,"t":1705388400}
+{"o":35345.4716651334,"h":35539.9691007459,"l":35055.2251354409,"c":35356.5932474702,"v":221358.4857560411,"t":1705392000}
+{"o":35356.5932474702,"h":35500.7203217419,"l":35162.0254448038,"c":35238.5635135442,"v":153098.5044930453,"t":1705395600}
+{"o":35238.5635135442,"h":35281.3780715251,"l":34906.6103662468,"c":35036.2134935486,"v":141127.98494298,"t":1705399200}
+{"o":35036.2134935486,"h":35222.672884676,"l":34850.8663134228,"c":35005.0100716918,"v":153379.7495418347,"t":1705402800}
+{"o":35005.0100716918,"h":35212.1711763036,"l":34959.3285427469,"c":35140.9745095327,"v":152232.0822774781,"t":1705406400}
+{"o":35140.9745095327,"h":35165.2171900858,"l":34610.1181971292,"c":34719.1148790662,"v":211043.5618423093,"t":1705410000}
+{"o":34719.1148790662,"h":34950.53540037,"l":34076.2063688963,"c":34777.2481105127,"v":336073.5928409265,"t":1705413600}
+{"o":34777.2481105127,"h":35359.0518990349,"l":34583.8953349162,"c":35218.1700111995,"v":333450.4883991705,"t":1705417200}
+{"o":35218.1700111995,"h":35400.2415814796,"l":34840.7640664857,"c":35134.8564953822,"v":265283.0401869827,"t":1705420800}
+{"o":35134.8564953822,"h":35170.9680440952,"l":34904.4514589744,"c":35113.2158120103,"v":229903.1117401934,"t":1705424400}
+{"o":35113.2158120103,"h":35159.4364009198,"l":34793.4812995663,"c":34998.0411184937,"v":220243.2005749346,"t":1705428000}
+{"o":34998.0411184937,"h":35133.1376976467,"l":34882.284255595,"c":35051.1135911663,"v":226397.8171103355,"t":1705431600}
+{"o":35051.1135911663,"h":35227.302448173,"l":35000.3254460297,"c":35158.0470507667,"v":225165.9470469485,"t":1705435200}
+{"o":35158.0470507667,"h":35694.2005510678,"l":35158.0470507667,"c":35616.4761947464,"v":306174.1235088934,"t":1705438800}
+{"o":35616.4761947464,"h":35724.8283834398,"l":35451.3233386691,"c":35543.8123519442,"v":258197.315825197,"t":1705442400}
+{"o":35543.8123519442,"h":35602.8316799816,"l":35271.3630098483,"c":35318.5011763315,"v":234501.3292527857,"t":1705446000}
+{"o":35318.5011763315,"h":35825.9772742339,"l":35192.4263482462,"c":35686.2838058662,"v":244236.8656766626,"t":1705449600}
+{"o":35686.2838058662,"h":36425.0850948792,"l":35571.8384466395,"c":35985.4570211231,"v":306914.3270162151,"t":1705453200}
+{"o":35985.4570211231,"h":36505.2318000191,"l":35781.7779791976,"c":36424.2155569564,"v":266582.3181970254,"t":1705456800}
+{"o":36424.2155569564,"h":36429.5328933642,"l":36040.9592489888,"c":36216.8541596615,"v":220622.5471843011,"t":1705460400}
+{"o":36216.8541596615,"h":36310.3355767592,"l":35872.4159614967,"c":35983.534557699,"v":184829.4325344001,"t":1705464000}
+{"o":35983.534557699,"h":36087.8348146677,"l":35468.0264227272,"c":35492.9677297532,"v":197245.7390737874,"t":1705467600}
+{"o":35492.9677297532,"h":35787.4981035792,"l":35422.3504517077,"c":35657.8756853062,"v":152744.1386318362,"t":1705471200}
+{"o":35657.8756853062,"h":35767.1535262864,"l":35170.2323325484,"c":35246.5490472659,"v":158986.4874000206,"t":1705474800}
+{"o":35246.5490472659,"h":35437.5768590018,"l":35006.5051264155,"c":35401.9912299053,"v":187399.4198323188,"t":1705478400}
+{"o":35401.9912299053,"h":35990.9907858699,"l":35400.6639484635,"c":35879.4037204803,"v":191914.7295186746,"t":1705482000}
+{"o":35879.4037204803,"h":36931.9678884954,"l":35803.8132056509,"c":36830.7148532169,"v":301218.8964363746,"t":1705485600}
+{"o":36830.7148532169,"h":37199.8923891089,"l":36533.7323714143,"c":36892.9708290847,"v":299188.923200116,"t":1705489200}
+{"o":36892.9708290847,"h":37029.5402691448,"l":36418.5756426692,"c":37024.1942065975,"v":282960.3862063835,"t":1705492800}
+{"o":37024.1942065975,"h":37143.6403822758,"l":36484.5684440054,"c":36596.0506058471,"v":257246.291441845,"t":1705496400}
+{"o":36596.0506058471,"h":37027.1653153481,"l":36097.7518747687,"c":36621.2078202587,"v":430638.2930517267,"t":1705500000}
+{"o":36621.2078202587,"h":36957.1076478898,"l":35776.570279101,"c":35948.9294226364,"v":458459.0212698111,"t":1705503600}
+{"o":35948.9294226364,"h":36008.0115928561,"l":35451.9521733678,"c":35723.4872148457,"v":458858.6446029397,"t":1705507200}
+{"o":35723.4872148457,"h":35919.9091346796,"l":35242.2645219403,"c":35840.5938431104,"v":337913.1615604929,"t":1705510800}
+{"o":35840.5938431104,"h":36318.7090193601,"l":35516.8508025115,"c":36292.8494096419,"v":330118.4626049746,"t":1705514400}
+{"o":36292.8494096419,"h":36527.1230325284,"l":36036.7777113901,"c":36423.138745354,"v":451711.1148034146,"t":1705518000}
+{"o":36423.138745354,"h":36820.2717983955,"l":36280.6495507346,"c":36633.9066644697,"v":373567.7484738327,"t":1705521600}
+{"o":36633.9066644697,"h":36948.511996704,"l":36461.6921597014,"c":36867.91114302,"v":324575.6377273223,"t":1705525200}
+{"o":36867.91114302,"h":36914.9941264193,"l":36217.2680932127,"c":36566.4645665861,"v":370075.3958481178,"t":1705528800}
+{"o":36566.4645665861,"h":37011.8266519927,"l":36265.0889343453,"c":36898.31121795,"v":438535.2602155787,"t":1705532400}
+{"o":36898.31121795,"h":37326.4467638809,"l":36261.1511846894,"c":36511.7425784817,"v":432599.8309725829,"t":1705536000}
+{"o":36511.7425784817,"h":36609.9555973637,"l":36008.9491564141,"c":36246.0548322779,"v":304596.310243657,"t":1705539600}
+{"o":36246.0548322779,"h":36572.2483443307,"l":36134.895789111,"c":36493.8863788886,"v":275523.6958552842,"t":1705543200}
+{"o":36493.8863788886,"h":36531.3766934326,"l":36028.7548815721,"c":36125.6921416807,"v":270865.6434970211,"t":1705546800}
+{"o":36125.6921416807,"h":36303.4244176153,"l":35915.6791631799,"c":36143.4631630947,"v":198580.7463388382,"t":1705550400}
+{"o":36143.4631630947,"h":36452.3014617595,"l":36101.7881836419,"c":36420.9327815583,"v":191812.6604706699,"t":1705554000}
+{"o":36420.9327815583,"h":36689.948644007,"l":36345.5172074077,"c":36644.942251046,"v":238551.223126385,"t":1705557600}
+{"o":36644.942251046,"h":36761.7317448315,"l":36155.1484273608,"c":36446.4134293039,"v":386072.4588450277,"t":1705561200}
+{"o":36446.4134293039,"h":36615.2540749874,"l":36322.9437657263,"c":36405.3522227415,"v":277034.3154001324,"t":1705564800}
+{"o":36405.3522227415,"h":36515.3204315022,"l":36112.0306172804,"c":36129.9271973815,"v":235027.1510396404,"t":1705568400}
+{"o":36129.9271973815,"h":36314.6800480418,"l":35584.1658680317,"c":35626.7517699886,"v":240710.9016036114,"t":1705572000}
+{"o":35626.7517699886,"h":35829.6942332538,"l":35604.7636464742,"c":35807.3178345213,"v":230140.4345944284,"t":1705575600}
+{"o":35807.3178345213,"h":35809.8000404626,"l":35416.7018519807,"c":35658.0487633712,"v":234143.3693717884,"t":1705579200}
+{"o":35658.0487633712,"h":35866.618126396,"l":35066.4081792865,"c":35697.8607688802,"v":285575.0874206129,"t":1705582800}
+{"o":35697.8607688802,"h":35925.880763609,"l":35608.8017746155,"c":35861.5823663819,"v":264160.8733147121,"t":1705586400}
+{"o":35861.5823663819,"h":35898.5755548414,"l":35491.5747634466,"c":35526.6172944656,"v":288456.3601235502,"t":1705590000}
+{"o":35526.6172944656,"h":35556.2670570786,"l":34287.2464277407,"c":34598.9105515254,"v":542242.7488601439,"t":1705593600}
+{"o":34598.9105515254,"h":34714.9357276673,"l":34102.6494666707,"c":34512.6353713771,"v":551025.81998264,"t":1705597200}
+{"o":34512.6353713771,"h":34575.0017749017,"l":33865.6671334597,"c":34277.7484113562,"v":408157.3051158649,"t":1705600800}
+{"o":34277.7484113562,"h":34397.2928677477,"l":33093.9480447233,"c":33377.9210562689,"v":478713.000585918,"t":1705604400}
+{"o":33377.9210562689,"h":34258.0464870664,"l":33377.9053670125,"c":33933.5088758113,"v":460871.425604921,"t":1705608000}
+{"o":33933.5088758113,"h":34167.480950091,"l":33760.8090091734,"c":34035.2612848522,"v":334422.1016162322,"t":1705611600}
+{"o":34035.2612848522,"h":34332.1071705894,"l":33949.726619203,"c":34240.9474095842,"v":285716.1852153206,"t":1705615200}
+{"o":34240.9474095842,"h":34319.2999882973,"l":33960.8721971561,"c":34155.2979774429,"v":310586.3493123675,"t":1705618800}
+{"o":34155.2979774429,"h":34291.6497491101,"l":33882.0429509145,"c":34059.1180318141,"v":266859.2263837238,"t":1705622400}
+{"o":34059.1180318141,"h":34079.8612637386,"l":33618.5365699442,"c":33821.7920224471,"v":245051.7276157309,"t":1705626000}
+{"o":33821.7920224471,"h":33909.2708470488,"l":33430.9995970964,"c":33472.1918472979,"v":257430.086156893,"t":1705629600}
+{"o":33472.1918472979,"h":33728.6210455107,"l":33112.0540314215,"c":33655.3514327551,"v":298587.4472413568,"t":1705633200}
+{"o":33655.3514327551,"h":33994.6232711745,"l":33587.2751325576,"c":33938.8439325503,"v":180312.6247846338,"t":1705636800}
+{"o":33938.8439325503,"h":34144.9901004136,"l":33794.8043975331,"c":33996.399110193,"v":148620.8064725222,"t":1705640400}
+{"o":33996.399110193,"h":34437.7516066294,"l":33977.4148694533,"c":34402.9352696545,"v":166701.5452946739,"t":1705644000}
+{"o":34402.9352696545,"h":34504.2618765453,"l":34100.0877163284,"c":34179.3541029311,"v":148042.4376853477,"t":1705647600}
+{"o":34179.3541029311,"h":34276.5078811897,"l":33945.2185285848,"c":34210.22387694,"v":130919.8851382885,"t":1705651200}
+{"o":34210.22387694,"h":34391.0256615607,"l":34036.8035323762,"c":34224.2717338968,"v":132704.0148646558,"t":1705654800}
+{"o":34224.2717338968,"h":34520.9983747594,"l":34149.7876865354,"c":34383.9844564368,"v":144981.9042749557,"t":1705658400}
+{"o":34383.9844564368,"h":34448.5177227587,"l":34150.0975501561,"c":34282.3431633652,"v":156022.3251759838,"t":1705662000}
+{"o":34282.3431633652,"h":34283.5370805948,"l":33987.5740602618,"c":34088.1740465306,"v":153325.1079982018,"t":1705665600}
+{"o":34088.1740465306,"h":34281.9419294522,"l":33933.2223723232,"c":34072.2413729121,"v":197941.2621978087,"t":1705669200}
+{"o":34072.2413729121,"h":34109.2535074126,"l":33365.6564425196,"c":33535.3491786494,"v":372561.5851384535,"t":1705672800}
+{"o":33535.3491786494,"h":33584.1335252091,"l":32853.1175730765,"c":33009.1800419871,"v":539371.2803112462,"t":1705676400}
+{"o":33009.1800419871,"h":33009.6543982052,"l":31496.5916983414,"c":31943.9713474177,"v":800672.4781538161,"t":1705680000}
+{"o":31943.9713474177,"h":33059.8596869444,"l":31856.937426313,"c":33055.6768448863,"v":517981.533450108,"t":1705683600}
+{"o":33055.6768448863,"h":33899.7321441969,"l":32816.3844566872,"c":33685.9196133239,"v":493600.2628598366,"t":1705687200}
+{"o":33685.9196133239,"h":34226.3539406872,"l":33498.6931134592,"c":34046.0888088781,"v":359888.9264623327,"t":1705690800}
+{"o":34046.0888088781,"h":34320.5818588982,"l":33567.9842504434,"c":33656.0893539854,"v":342157.9172644524,"t":1705694400}
+{"o":33656.0893539854,"h":33942.8374687168,"l":33566.2129745273,"c":33869.0143718516,"v":292375.768211419,"t":1705698000}
+{"o":33869.0143718516,"h":33946.1437632941,"l":33609.4924952817,"c":33808.947816446,"v":269369.4609692342,"t":1705701600}
+{"o":33808.947816446,"h":33971.0709931111,"l":33673.3811300236,"c":33873.1759355658,"v":276398.7246517441,"t":1705705200}
+{"o":33873.1759355658,"h":33873.1759355658,"l":33296.9842055509,"c":33354.6708970244,"v":282714.3695832418,"t":1705708800}
+{"o":33354.6708970244,"h":34094.1169012454,"l":33306.283618818,"c":33953.0387224439,"v":262811.1461079983,"t":1705712400}
+{"o":33953.0387224439,"h":33984.3404456335,"l":33701.4016810882,"c":33845.5318149631,"v":246906.3616782295,"t":1705716000}
+{"o":33845.5318149631,"h":33921.1977570323,"l":33696.7325048188,"c":33869.7149347714,"v":261073.0393101471,"t":1705719600}
+{"o":33869.7149347714,"h":33906.3777840577,"l":33666.3090922132,"c":33681.6855068617,"v":225153.8277577501,"t":1705723200}
+{"o":33681.6855068617,"h":33719.5464766595,"l":33460.3696261372,"c":33531.826053716,"v":213273.447925055,"t":1705726800}
+{"o":33531.826053716,"h":33667.9414708149,"l":33371.7207397996,"c":33468.6528009819,"v":209178.0554116735,"t":1705730400}
+{"o":33468.6528009819,"h":33526.83209123,"l":33227.9558510464,"c":33250.5981942548,"v":182819.7484243874,"t":1705734000}
+{"o":33250.5981942548,"h":33388.156558286,"l":33094.080248092,"c":33220.5476279715,"v":218782.9644658353,"t":1705737600}
+{"o":33220.5476279715,"h":33344.9985336245,"l":32969.1898826264,"c":33030.0736489218,"v":208627.3589845124,"t":1705741200}
+{"o":33030.0736489218,"h":33403.8886533513,"l":33028.2830081968,"c":33263.5989421226,"v":206499.9373299698,"t":1705744800}
+{"o":33263.5989421226,"h":33385.2421890329,"l":33113.6332969106,"c":33289.5364580637,"v":215054.5725105488,"t":1705748400}
+{"o":33289.5364580637,"h":33372.286857034,"l":33134.2515720466,"c":33248.0589638621,"v":192875.4886699879,"t":1705752000}
+{"o":33248.0589638621,"h":33373.1471454071,"l":33209.6832994022,"c":33320.2246494903,"v":216377.4234908221,"t":1705755600}
+{"o":33320.2246494903,"h":33333.1539357964,"l":32943.4439310434,"c":32961.3596982419,"v":267018.9958526386,"t":1705759200}
+{"o":32961.3596982419,"h":33132.8171946145,"l":32659.1669131195,"c":32886.0500699535,"v":295709.7376811836,"t":1705762800}
+{"o":32886.0500699535,"h":33084.4060545726,"l":32844.5467711502,"c":32947.2870198626,"v":258385.910775969,"t":1705766400}
+{"o":32947.2870198626,"h":33459.0482211747,"l":32913.9596201705,"c":33330.2780900264,"v":289560.499200432,"t":1705770000}
+{"o":33330.2780900264,"h":33481.9875619267,"l":33249.0079406267,"c":33351.6960896921,"v":296343.7573700289,"t":1705773600}
+{"o":33351.6960896921,"h":33473.9110978429,"l":33216.2892558907,"c":33319.8818681184,"v":235924.3181873297,"t":1705777200}
+{"o":33319.8818681184,"h":33685.3999818741,"l":33204.865169856,"c":33577.2049567842,"v":235772.2654000748,"t":1705780800}
+{"o":33577.2049567842,"h":33805.6833704733,"l":33515.6300309413,"c":33519.1606690189,"v":240673.9030869959,"t":1705784400}
+{"o":33519.1606690189,"h":33761.1292030142,"l":33519.1606690189,"c":33712.6209600288,"v":240158.124716759,"t":1705788000}
+{"o":33712.6209600288,"h":33712.6209600288,"l":33434.6607688121,"c":33603.954013824,"v":233395.1800626671,"t":1705791600}
+{"o":33603.954013824,"h":33649.6187647811,"l":33247.434940503,"c":33322.1000292064,"v":307533.8149792759,"t":1705795200}
+{"o":33322.1000292064,"h":33480.7528565026,"l":33278.0561018482,"c":33341.7070136584,"v":238625.2997780345,"t":1705798800}
+{"o":33341.7070136584,"h":33598.7436493366,"l":33341.7070136584,"c":33556.8170713884,"v":208407.3201634477,"t":1705802400}
+{"o":33556.8170713884,"h":33750.8697295161,"l":33499.2671579768,"c":33597.1377798615,"v":211433.5781866615,"t":1705806000}
+{"o":33597.1377798615,"h":33667.950429854,"l":33416.0776863767,"c":33458.1631106905,"v":189790.5068294067,"t":1705809600}
+{"o":33458.1631106905,"h":33499.1104974196,"l":33328.4573554712,"c":33364.9778231861,"v":185440.390921279,"t":1705813200}
+{"o":33364.9778231861,"h":33381.492383406,"l":33222.2367714444,"c":33258.3432277546,"v":184859.5549046485,"t":1705816800}
+{"o":33258.3432277546,"h":33471.4124090124,"l":33222.290088054,"c":33426.994390494,"v":177106.8190823173,"t":1705820400}
+{"o":33426.994390494,"h":33606.5031534652,"l":33345.6767299847,"c":33468.4407114814,"v":225156.0200987856,"t":1705824000}
+{"o":33468.4407114814,"h":33767.5731446536,"l":33468.4407114814,"c":33767.5731446536,"v":188111.8650196293,"t":1705827600}
+{"o":33767.5731446536,"h":33985.4823329024,"l":33638.2068188912,"c":33859.1909080034,"v":200854.9519941355,"t":1705831200}
+{"o":33859.1909080034,"h":33919.2149872741,"l":33597.3638477594,"c":33718.8749312296,"v":168818.2501440408,"t":1705834800}
+{"o":33718.8749312296,"h":33879.8763342993,"l":33685.8530058998,"c":33703.1432535113,"v":175750.985017256,"t":1705838400}
+{"o":33703.1432535113,"h":33842.2284790999,"l":33628.3627606524,"c":33829.5033173172,"v":262637.9927901282,"t":1705842000}
+{"o":33829.5033173172,"h":33906.2959927814,"l":33704.8977607754,"c":33799.990767048,"v":198234.8655934791,"t":1705845600}
+{"o":33799.990767048,"h":33857.9822523638,"l":33309.1742728261,"c":33481.983780856,"v":331839.9507594432,"t":1705849200}
+{"o":33481.983780856,"h":33511.362014701,"l":33197.0066677639,"c":33429.2658376756,"v":257451.4784899899,"t":1705852800}
+{"o":33429.2658376756,"h":33527.2133607944,"l":33344.0839227543,"c":33449.6136090142,"v":202281.4045710399,"t":1705856400}
+{"o":33449.6136090142,"h":33621.3766828385,"l":33386.6209564599,"c":33558.8690470776,"v":209333.0892822966,"t":1705860000}
+{"o":33558.8690470776,"h":33583.240193725,"l":33381.0685098135,"c":33470.3465081659,"v":224018.0946285589,"t":1705863600}
+{"o":33470.3465081659,"h":33483.0487920917,"l":33197.8793171257,"c":33247.0750057644,"v":254750.6463934039,"t":1705867200}
+{"o":33247.0750057644,"h":33559.3000678185,"l":33221.8844407244,"c":33511.3580651527,"v":311857.7013357276,"t":1705870800}
+{"o":33511.3580651527,"h":33554.5981708093,"l":33053.0772694275,"c":33133.2001552464,"v":252289.6717108463,"t":1705874400}
+{"o":33133.2001552464,"h":33205.0325032295,"l":32860.4163176274,"c":32974.2923942275,"v":241595.2767148274,"t":1705878000}
+{"o":32974.2923942275,"h":33261.2219210484,"l":32797.0525101661,"c":33085.2700474423,"v":241996.2375600052,"t":1705881600}
+{"o":33085.2700474423,"h":33249.1642943685,"l":32562.0941768813,"c":32635.2917345509,"v":308799.8277191842,"t":1705885200}
+{"o":32635.2917345509,"h":32782.8436648531,"l":32241.6965154928,"c":32329.356373082,"v":277726.114605101,"t":1705888800}
+{"o":32329.356373082,"h":32438.4296554702,"l":31950.7289646419,"c":32310.9919315935,"v":297783.4980060665,"t":1705892400}
+{"o":32310.9919315935,"h":32365.1910595618,"l":31849.1249837243,"c":32053.4349061465,"v":228557.2315201907,"t":1705896000}
+{"o":32053.4349061465,"h":32602.0477346939,"l":31914.2082787873,"c":32538.3376101262,"v":207967.3050892014,"t":1705899600}
+{"o":32538.3376101262,"h":32611.3882916167,"l":32373.3757995855,"c":32485.6533089015,"v":152702.9590792782,"t":1705903200}
+{"o":32485.6533089015,"h":32508.7720860791,"l":32167.4665885225,"c":32257.1291341237,"v":164644.7423824537,"t":1705906800}
+{"o":32257.1291341237,"h":32268.9641329511,"l":31651.6692313815,"c":31849.8636872764,"v":255014.1382768644,"t":1705910400}
+{"o":31849.8636872764,"h":32126.4790515582,"l":31508.5422128764,"c":31626.0048009171,"v":254119.1848497469,"t":1705914000}
+{"o":31626.0048009171,"h":31884.2142878302,"l":31233.9533274887,"c":31711.897479494,"v":350972.4405614432,"t":1705917600}
+{"o":31711.897479494,"h":32135.4372046203,"l":31660.3525940286,"c":31955.6773839681,"v":223357.5886435605,"t":1705921200}
+{"o":31955.6773839681,"h":32109.309198447,"l":31666.1878727144,"c":32089.1768620674,"v":217907.0302994636,"t":1705924800}
+{"o":32089.1768620674,"h":32742.6042738399,"l":31998.3496670939,"c":32079.1554821947,"v":279038.7905332151,"t":1705928400}
+{"o":32079.1554821947,"h":32100.4877494903,"l":31298.7415009176,"c":31609.4768743382,"v":337080.7408718414,"t":1705932000}
+{"o":31609.4768743382,"h":31683.7164620222,"l":30909.8352631945,"c":31539.2702722118,"v":461359.032850143,"t":1705935600}
+{"o":31539.2702722118,"h":31754.5332737077,"l":30926.7270831508,"c":31097.7813906357,"v":368363.686660344,"t":1705939200}
+{"o":31097.7813906357,"h":31589.6063145355,"l":31007.5273670807,"c":31381.0654655427,"v":341028.9048776141,"t":1705942800}
+{"o":31381.0654655427,"h":31548.7648612366,"l":30629.4331394404,"c":31102.0619678743,"v":414220.9612478925,"t":1705946400}
+{"o":31102.0619678743,"h":31407.6602754094,"l":29704.5395544684,"c":30272.2589719257,"v":807953.4661790305,"t":1705950000}
+{"o":30272.2589719257,"h":31494.1410142898,"l":30206.8827671567,"c":31006.5212256584,"v":466378.4075203339,"t":1705953600}
+{"o":31006.5212256584,"h":31011.5836741806,"l":30431.9084460872,"c":30594.3540568743,"v":316461.4221930639,"t":1705957200}
+{"o":30594.3540568743,"h":30815.6473621614,"l":30227.3535631086,"c":30369.3676543191,"v":318727.798532963,"t":1705960800}
+{"o":30369.3676543191,"h":30550.5354709164,"l":29769.5098358925,"c":30314.0602970475,"v":326648.1865281239,"t":1705964400}
+{"o":30314.0602970475,"h":30762.8745848071,"l":30180.9989763283,"c":30637.5413571836,"v":336944.2653663297,"t":1705968000}
+{"o":30637.5413571836,"h":30714.9214831029,"l":30264.898866442,"c":30480.975146707,"v":232970.1472077874,"t":1705971600}
+{"o":30480.975146707,"h":30933.8363329613,"l":30438.8921982887,"c":30933.8363329613,"v":217078.3188461552,"t":1705975200}
+{"o":30933.8363329613,"h":31102.1965643474,"l":30712.5229290205,"c":30814.2585762342,"v":219838.8015526459,"t":1705978800}
+{"o":30814.2585762342,"h":31109.264386587,"l":30814.2585762342,"c":30892.4243722927,"v":213159.1981478234,"t":1705982400}
+{"o":30892.4243722927,"h":31008.0971677956,"l":30805.170323458,"c":30919.4058380534,"v":238880.4487802,"t":1705986000}
+{"o":30919.4058380534,"h":30919.4058380534,"l":30610.5149775659,"c":30638.8297395808,"v":206169.271969889,"t":1705989600}
+{"o":30638.8297395808,"h":30690.5076532307,"l":29753.3833557225,"c":29949.007658493,"v":247543.5933952741,"t":1705993200}
+{"o":29949.007658493,"h":30181.9344176992,"l":29191.7463434218,"c":29287.9211988972,"v":440861.9965481496,"t":1705996800}
+{"o":29287.9211988972,"h":29481.7787335247,"l":27033.8342809389,"c":29056.6831567979,"v":529510.534860884,"t":1706000400}
+{"o":29056.6831567979,"h":29560.8559177319,"l":28677.1012610342,"c":28750.6777211919,"v":304212.2221315412,"t":1706004000}
+{"o":28750.6777211919,"h":29100.26927908,"l":28577.4572120953,"c":28995.7248826659,"v":396239.4981164921,"t":1706007600}
+{"o":28995.7248826659,"h":29385.1031583136,"l":28581.6167590918,"c":29042.0113453363,"v":390611.3120016439,"t":1706011200}
+{"o":29042.0113453363,"h":29177.5550333481,"l":28623.2755683637,"c":28730.7039562705,"v":284035.3716987598,"t":1706014800}
+{"o":28730.7039562705,"h":29371.6032843698,"l":28350.2888022344,"c":29325.950613059,"v":518130.8632453553,"t":1706018400}
+{"o":29325.950613059,"h":30123.1018197012,"l":28724.8398924746,"c":29922.8552441147,"v":591443.9809987654,"t":1706022000}
+{"o":29922.8552441147,"h":30184.5868529253,"l":29511.5349993622,"c":30100.9902372469,"v":381829.7077299063,"t":1706025600}
+{"o":30100.9902372469,"h":30319.544717977,"l":29772.6751491698,"c":29858.4639820698,"v":417837.2510742793,"t":1706029200}
+{"o":29858.4639820698,"h":30240.7631594655,"l":28957.5866768419,"c":29423.3930111395,"v":355956.284013403,"t":1706032800}
+{"o":29423.3930111395,"h":29602.7464017288,"l":29258.2633069503,"c":29270.1359939234,"v":279506.6841683209,"t":1706036400}
+{"o":29270.1359939234,"h":29726.6721182659,"l":29235.8462767963,"c":29421.8320751511,"v":256928.848422213,"t":1706040000}
+{"o":29421.8320751511,"h":29563.6811746347,"l":29094.1630297034,"c":29305.8412372139,"v":268691.7072033031,"t":1706043600}
+{"o":29305.8412372139,"h":30013.2175433126,"l":29277.8782797309,"c":29923.9683493995,"v":255322.7026593556,"t":1706047200}
+{"o":29923.9683493995,"h":30664.7063330389,"l":29871.556240767,"c":30520.4685671946,"v":333673.3103836084,"t":1706050800}
+{"o":30520.4685671946,"h":31043.2000378659,"l":30253.4220113783,"c":30933.8061508713,"v":420160.9387815428,"t":1706054400}
+{"o":30933.8061508713,"h":31040.0326163447,"l":30345.8836911777,"c":30366.2594064304,"v":282904.9369099195,"t":1706058000}
+{"o":30366.2594064304,"h":30767.5726335879,"l":30312.5930612445,"c":30549.7213789751,"v":263874.6984074236,"t":1706061600}
+{"o":30549.7213789751,"h":30600.7228842307,"l":30181.8710543541,"c":30228.4259317646,"v":387830.7898023695,"t":1706065200}
+{"o":30228.4259317646,"h":30473.8571100468,"l":30153.9826063093,"c":30262.6525449639,"v":262759.4951553083,"t":1706068800}
+{"o":30262.6525449639,"h":30730.9353763815,"l":30248.1496838881,"c":30684.3540522566,"v":236965.5857516947,"t":1706072400}
+{"o":30684.3540522566,"h":30869.4375932975,"l":30364.6831408263,"c":30837.304645126,"v":211750.8235362298,"t":1706076000}
+{"o":30837.304645126,"h":31416.678474831,"l":30723.183209566,"c":31168.9012734262,"v":245781.5030677108,"t":1706079600}
+{"o":31168.9012734262,"h":31622.2587192341,"l":31085.1558013546,"c":31334.62681349,"v":245047.5782654047,"t":1706083200}
+{"o":31334.62681349,"h":31551.6897054216,"l":31178.4635536245,"c":31379.3568797713,"v":227355.8417612196,"t":1706086800}
+{"o":31379.3568797713,"h":32036.3193601988,"l":31309.4719475683,"c":31775.8202405784,"v":263884.4661462305,"t":1706090400}
+{"o":31775.8202405784,"h":31834.955011746,"l":31372.1384581435,"c":31573.1937342009,"v":204428.175827826,"t":1706094000}
+{"o":31573.1937342009,"h":31840.76152144,"l":31351.3943442766,"c":31356.1277903965,"v":263184.7925965864,"t":1706097600}
+{"o":31356.1277903965,"h":31458.1341548728,"l":30968.1200168991,"c":31132.1950168475,"v":270839.4556080387,"t":1706101200}
+{"o":31132.1950168475,"h":31547.3891497908,"l":30818.8235012169,"c":31103.9667023525,"v":360208.5390298822,"t":1706104800}
+{"o":31103.9667023525,"h":31624.7888919224,"l":30910.8910000348,"c":31486.617362375,"v":295960.4495923689,"t":1706108400}
+{"o":31486.617362375,"h":31793.3344603673,"l":31235.522051732,"c":31764.47499369,"v":337484.4487795295,"t":1706112000}
+{"o":31764.47499369,"h":31771.66789562,"l":31478.674037842,"c":31557.6965430052,"v":277511.4685282062,"t":1706115600}
+{"o":31557.6965430052,"h":31557.6965430052,"l":30982.6296847551,"c":31209.0529249576,"v":287963.4430226443,"t":1706119200}
+{"o":31209.0529249576,"h":31323.6919438163,"l":31068.0746707224,"c":31274.1941884236,"v":233857.2255425061,"t":1706122800}
+{"o":31274.1941884236,"h":31625.3266410436,"l":31094.4973544447,"c":31148.0778459435,"v":320899.2980681771,"t":1706126400}
+{"o":31148.0778459435,"h":31439.0402448034,"l":31103.8659476695,"c":31313.7773041842,"v":275524.3858058434,"t":1706130000}
+{"o":31313.7773041842,"h":31804.7512039387,"l":31240.9727267647,"c":31672.2468421612,"v":262366.2147366134,"t":1706133600}
+{"o":31672.2468421612,"h":32357.1808382349,"l":31637.3763122303,"c":32135.3429618695,"v":330304.803970733,"t":1706137200}
+{"o":32135.3429618695,"h":32431.9874041532,"l":32020.5011658438,"c":32395.8470184633,"v":331687.8954484567,"t":1706140800}
+{"o":32395.8470184633,"h":32396.3194917447,"l":31754.2500501479,"c":31815.7078182056,"v":239692.227639586,"t":1706144400}
+{"o":31815.7078182056,"h":32105.9991048212,"l":31760.4595313556,"c":31846.4118317966,"v":224385.9143288191,"t":1706148000}
+{"o":31846.4118317966,"h":32096.526387361,"l":31765.6407878451,"c":31973.7663213794,"v":199461.253998353,"t":1706151600}
+{"o":31973.7663213794,"h":32076.3863681329,"l":31594.4121787326,"c":31747.1502108299,"v":237218.567150234,"t":1706155200}
+{"o":31747.1502108299,"h":31747.1502108299,"l":31402.4342712292,"c":31536.5433790465,"v":228625.45140655,"t":1706158800}
+{"o":31536.5433790465,"h":32072.4535353048,"l":31487.8945224727,"c":31999.6183750653,"v":210833.3120833796,"t":1706162400}
+{"o":31999.6183750653,"h":32019.7857162257,"l":31783.0173660888,"c":31919.1978090389,"v":194585.2590898973,"t":1706166000}
+{"o":31919.1978090389,"h":32005.8813199433,"l":31714.0542473069,"c":31741.2723477446,"v":199831.3126490663,"t":1706169600}
+{"o":31741.2723477446,"h":31893.3039647299,"l":31528.2981444831,"c":31555.6202132777,"v":156022.1515487718,"t":1706173200}
+{"o":31555.6202132777,"h":31876.1001964462,"l":31335.9657829159,"c":31868.7121647573,"v":177441.326938128,"t":1706176800}
+{"o":31868.7121647573,"h":32324.3131899999,"l":31725.3459074254,"c":32196.2954360945,"v":231481.6568994921,"t":1706180400}
+{"o":32196.2954360945,"h":32333.9907478322,"l":31337.5888580233,"c":31516.7182308413,"v":251014.3136552079,"t":1706184000}
+{"o":31516.7182308413,"h":31619.9349107802,"l":31298.4844617591,"c":31534.3218022215,"v":227272.5553850816,"t":1706187600}
+{"o":31534.3218022215,"h":32026.9142371729,"l":31414.0155301261,"c":31909.7547657397,"v":264707.1927832011,"t":1706191200}
+{"o":31909.7547657397,"h":31911.4508137914,"l":31090.8001344104,"c":31271.2587528835,"v":362943.5171495305,"t":1706194800}
+{"o":31271.2587528835,"h":31432.9518798459,"l":31007.8140135581,"c":31043.5941256709,"v":298159.7315625844,"t":1706198400}
+{"o":31043.5941256709,"h":31256.6998457972,"l":30800.8327139512,"c":31149.9861519615,"v":310355.9968481839,"t":1706202000}
+{"o":31149.9861519615,"h":31732.4177910758,"l":31149.9861519615,"c":31344.9788610715,"v":344222.0638135574,"t":1706205600}
+{"o":31344.9788610715,"h":31927.5789489909,"l":31271.6850966092,"c":31781.1738055618,"v":299028.2381952726,"t":1706209200}
+{"o":31781.1738055618,"h":31790.377434968,"l":31322.8783935865,"c":31489.4138905933,"v":280271.6233206333,"t":1706212800}
+{"o":31489.4138905933,"h":31662.6142832929,"l":31357.9568135656,"c":31521.9574711816,"v":297998.4145733067,"t":1706216400}
+{"o":31521.9574711816,"h":31664.4968924869,"l":31288.2188299902,"c":31578.7731624087,"v":219314.4612004179,"t":1706220000}
+{"o":31578.7731624087,"h":31693.2068046013,"l":31344.0932895835,"c":31422.0852946662,"v":224851.5753566938,"t":1706223600}
+{"o":31422.0852946662,"h":31690.2656984973,"l":31204.7912908734,"c":31489.3567040156,"v":229053.0409519527,"t":1706227200}
+{"o":31489.3567040156,"h":31489.3567040156,"l":31129.2505579779,"c":31268.8383972985,"v":243865.1723902077,"t":1706230800}
+{"o":31268.8383972985,"h":31908.595264127,"l":31238.5787191905,"c":31852.9634596327,"v":232788.3867054565,"t":1706234400}
+{"o":31852.9634596327,"h":31930.7915626798,"l":31684.7602987866,"c":31825.1885488508,"v":185071.1289614498,"t":1706238000}
+{"o":31825.1885488508,"h":32014.1549170784,"l":31767.3075973199,"c":31820.3400399035,"v":186956.5081766846,"t":1706241600}
+{"o":31820.3400399035,"h":31851.5929750177,"l":31654.1862974451,"c":31731.9266607719,"v":198907.2304875743,"t":1706245200}
+{"o":31731.9266607719,"h":31878.0851409627,"l":31544.1768030223,"c":31599.2153369746,"v":203478.9174491156,"t":1706248800}
+{"o":31599.2153369746,"h":31665.0358668911,"l":31405.0806940543,"c":31506.0272275809,"v":245800.2428965379,"t":1706252400}
+{"o":31506.0272275809,"h":31884.6399990799,"l":31506.0272275809,"c":31751.7683180627,"v":214901.2731571564,"t":1706256000}
+{"o":31751.7683180627,"h":32101.3737105065,"l":31647.1326297112,"c":31678.4254387359,"v":178854.2983952275,"t":1706259600}
+{"o":31678.4254387359,"h":32836.8182276839,"l":31616.5920505454,"c":32738.5584279904,"v":258530.0575342709,"t":1706263200}
+{"o":32738.5584279904,"h":33419.0151905398,"l":32738.5584279904,"c":33261.3068407381,"v":341291.8071097328,"t":1706266800}
+{"o":33261.3068407381,"h":33363.497097937,"l":32742.7632042428,"c":32821.1426483983,"v":271319.6936317842,"t":1706270400}
+{"o":32821.1426483983,"h":33062.437013211,"l":32624.8317421024,"c":32707.422484645,"v":219780.9365314799,"t":1706274000}
+{"o":32707.422484645,"h":33288.3712118578,"l":32686.7635607365,"c":33259.4172820043,"v":306024.8129754285,"t":1706277600}
+{"o":33259.4172820043,"h":33499.9602499175,"l":32927.1101349331,"c":33407.5929262528,"v":463402.3542244172,"t":1706281200}
+{"o":33407.5929262528,"h":33997.1418872123,"l":33360.2777025729,"c":33707.9067078021,"v":520444.8469809402,"t":1706284800}
+{"o":33707.9067078021,"h":33825.6003321316,"l":33479.7915331085,"c":33747.672659519,"v":330575.6065240388,"t":1706288400}
+{"o":33747.672659519,"h":33915.7725727811,"l":33520.8046252685,"c":33730.3397188967,"v":289713.2601399751,"t":1706292000}
+{"o":33730.3397188967,"h":33748.6175872094,"l":33489.3644499937,"c":33624.9558405319,"v":285520.5888439463,"t":1706295600}
+{"o":33624.9558405319,"h":33915.2094429887,"l":33310.6008639479,"c":33375.5726856845,"v":320940.7682839211,"t":1706299200}
+{"o":33375.5726856845,"h":33515.4988289006,"l":33190.2102401331,"c":33412.1131048136,"v":289305.8689534924,"t":1706302800}
+{"o":33412.1131048136,"h":33525.8012097626,"l":33189.2231256297,"c":33444.7780802643,"v":317477.0466399426,"t":1706306400}
+{"o":33444.7780802643,"h":33504.4443328918,"l":33262.4441691371,"c":33394.0885766631,"v":296743.8785941057,"t":1706310000}
+{"o":33394.0885766631,"h":33666.9968809771,"l":33326.6966253053,"c":33618.2025999964,"v":254906.411708086,"t":1706313600}
+{"o":33618.2025999964,"h":33937.7104908239,"l":33426.746933423,"c":33579.6902338435,"v":262113.9282315377,"t":1706317200}
+{"o":33579.6902338435,"h":33885.4124104119,"l":33539.2462340411,"c":33704.7908662769,"v":214566.1941857884,"t":1706320800}
+{"o":33704.7908662769,"h":33766.6952283137,"l":33522.0005346144,"c":33578.6553312033,"v":252010.333861597,"t":1706324400}
+{"o":33578.6553312033,"h":33604.9696743516,"l":33431.0728042417,"c":33550.125957061,"v":230041.6253728893,"t":1706328000}
+{"o":33550.125957061,"h":33553.4238657481,"l":33088.2634078681,"c":33139.164871594,"v":234818.2619525699,"t":1706331600}
+{"o":33139.164871594,"h":33256.2845611449,"l":32989.2573147977,"c":33085.5662471947,"v":227970.267457711,"t":1706335200}
+{"o":33085.5662471947,"h":33163.496440582,"l":32858.4697455656,"c":33022.5671959135,"v":238680.7697036903,"t":1706338800}
+{"o":33022.5671959135,"h":33100.613949887,"l":32840.0703135365,"c":32887.7281164032,"v":165532.7080994356,"t":1706342400}
+{"o":32887.7281164032,"h":33354.9817640312,"l":32816.4497579532,"c":33244.06439387,"v":190195.2596637416,"t":1706346000}
+{"o":33244.06439387,"h":33406.7162266403,"l":33210.5824751919,"c":33285.829539174,"v":156267.5804872897,"t":1706349600}
+{"o":33285.829539174,"h":33343.6629427704,"l":33218.1143594569,"c":33325.1874705287,"v":206901.5677458353,"t":1706353200}
+{"o":33325.1874705287,"h":33400.3092165203,"l":33190.2648111069,"c":33357.5069104484,"v":149130.3652870141,"t":1706356800}
+{"o":33357.5069104484,"h":33513.8801454895,"l":33262.032368589,"c":33371.6347576582,"v":181940.7564645502,"t":1706360400}
+{"o":33371.6347576582,"h":33748.2072164463,"l":33322.4855961454,"c":33546.6855099774,"v":257293.7774717646,"t":1706364000}
+{"o":33546.6855099774,"h":33677.9145206234,"l":33484.2331498924,"c":33585.3576015014,"v":219745.0211975507,"t":1706367600}
+{"o":33585.3576015014,"h":33825.0324658248,"l":33389.5243941156,"c":33438.5839288435,"v":226538.381844326,"t":1706371200}
+{"o":33438.5839288435,"h":33606.5215668871,"l":33405.92962094,"c":33528.5004052602,"v":185154.1463673618,"t":1706374800}
+{"o":33528.5004052602,"h":33774.6842553898,"l":33495.3259743419,"c":33627.4849890867,"v":186816.5274525805,"t":1706378400}
+{"o":33627.4849890867,"h":33818.4154930202,"l":33602.1122526825,"c":33701.4323092368,"v":179514.2419817037,"t":1706382000}
+{"o":33701.4323092368,"h":33810.4635514815,"l":33637.660295435,"c":33781.4145972368,"v":191861.8347494392,"t":1706385600}
+{"o":33781.4145972368,"h":33937.3788103559,"l":33681.5010657755,"c":33861.489352796,"v":215504.5567493171,"t":1706389200}
+{"o":33861.489352796,"h":33933.2680390433,"l":33724.8119667784,"c":33933.2680390433,"v":206053.0514461066,"t":1706392800}
+{"o":33933.2680390433,"h":34217.5067423251,"l":33864.7723728857,"c":34148.4419132933,"v":216208.6305030809,"t":1706396400}
+{"o":34148.4419132933,"h":34201.2509238857,"l":33826.6977538516,"c":33961.5952999523,"v":210173.6780605355,"t":1706400000}
+{"o":33961.5952999523,"h":34393.5609881507,"l":33937.1861071541,"c":34050.5812980898,"v":254048.8194670134,"t":1706403600}
+{"o":34050.5812980898,"h":34232.9377443064,"l":33979.4244466163,"c":34145.1154575661,"v":242062.8824456449,"t":1706407200}
+{"o":34145.1154575661,"h":35018.5211487731,"l":34109.791827237,"c":34985.373509918,"v":298408.7524776714,"t":1706410800}
+{"o":34985.373509918,"h":35221.4768294296,"l":34911.2209651102,"c":35118.73617568,"v":343572.0078365335,"t":1706414400}
+{"o":35118.73617568,"h":35156.2596659222,"l":34620.658995751,"c":34821.2736943828,"v":272705.3133111864,"t":1706418000}
+{"o":34821.2736943828,"h":34862.6190519801,"l":34491.6137727595,"c":34618.1882494968,"v":221171.1193116657,"t":1706421600}
+{"o":34618.1882494968,"h":34793.47796684,"l":34576.7450566465,"c":34683.978417411,"v":187603.6530837957,"t":1706425200}
+{"o":34683.978417411,"h":35160.3316663721,"l":34611.1881352059,"c":34936.299453433,"v":201122.699443558,"t":1706428800}
+{"o":34936.299453433,"h":35483.418850352,"l":34930.1240890146,"c":35199.6678476468,"v":232914.7238504553,"t":1706432400}
+{"o":35199.6678476468,"h":36025.07220172,"l":35196.8750488675,"c":35814.2047256892,"v":295820.4260756591,"t":1706436000}
+{"o":35814.2047256892,"h":35919.8685385246,"l":35339.4318620591,"c":35636.5385445419,"v":259068.3063265992,"t":1706439600}
+{"o":35636.5385445419,"h":35643.8003384367,"l":35078.5669427185,"c":35445.3024764971,"v":350154.1559870499,"t":1706443200}
+{"o":35445.3024764971,"h":35694.9035539857,"l":35236.650755866,"c":35321.9624498698,"v":333807.9002928157,"t":1706446800}
+{"o":35321.9624498698,"h":35584.3211922397,"l":35027.8638016167,"c":35054.448244555,"v":309010.3583798098,"t":1706450400}
+{"o":35054.448244555,"h":35464.0459016373,"l":35032.6472097547,"c":35178.6230972749,"v":353937.9225304053,"t":1706454000}
+{"o":35178.6230972749,"h":35447.0330343593,"l":35132.0326437564,"c":35319.4826982816,"v":265639.342789026,"t":1706457600}
+{"o":35319.4826982816,"h":35319.4826982816,"l":34704.6777745322,"c":34819.1009228558,"v":309089.9160432533,"t":1706461200}
+{"o":34819.1009228558,"h":34848.0648083061,"l":34438.1231128481,"c":34511.7119016235,"v":321149.6322977619,"t":1706464800}
+{"o":34511.7119016235,"h":34751.5848248298,"l":33591.0277785598,"c":34239.7501839608,"v":392681.6819933996,"t":1706468400}
+{"o":34239.7501839608,"h":34628.5710685243,"l":33866.8162260324,"c":34526.5727546577,"v":393720.9787321934,"t":1706472000}
+{"o":34526.5727546577,"h":34868.5271057712,"l":34379.6563246703,"c":34744.125924604,"v":310473.6968104217,"t":1706475600}
+{"o":34744.125924604,"h":34789.7950675663,"l":34302.4025820607,"c":34331.629622161,"v":329109.6358879216,"t":1706479200}
+{"o":34331.629622161,"h":34887.6974751733,"l":34222.6707138557,"c":34824.7136243082,"v":364816.815998546,"t":1706482800}
+{"o":34824.7136243082,"h":34824.7136243082,"l":34824.7136243082,"c":34824.7136243082,"v":312110.0354468178,"t":1706486400}
+{"o":34824.7136243082,"h":35216.7236285154,"l":34610.854357841,"c":35096.1593973346,"v":320311.8220123854,"t":1706490000}
+{"o":35096.1593973346,"h":35363.4274125984,"l":34927.502822111,"c":35161.3078787491,"v":320068.9487180941,"t":1706493600}
+{"o":35161.3078787491,"h":35846.8614627818,"l":35094.1300293475,"c":35437.1639674154,"v":325715.3293851639,"t":1706497200}
+{"o":35437.1639674154,"h":35472.0318054209,"l":35102.3315095568,"c":35169.1449892679,"v":292746.0453453579,"t":1706500800}
+{"o":35169.1449892679,"h":35315.149408801,"l":34835.1479519286,"c":34892.2370001692,"v":241192.3371965928,"t":1706504400}
+{"o":34892.2370001692,"h":35298.32270924,"l":34880.870038471,"c":35214.2623625717,"v":225358.3721102527,"t":1706508000}
+{"o":35214.2623625717,"h":35402.0139815921,"l":34970.303701133,"c":35015.2976925475,"v":212205.1517328958,"t":1706511600}
+{"o":35015.2976925475,"h":35236.6201958298,"l":34852.8907491978,"c":35135.9905642551,"v":244669.5976125084,"t":1706515200}
+{"o":35135.9905642551,"h":35329.0341328881,"l":34885.2234223357,"c":35215.5657463401,"v":223302.7700466166,"t":1706518800}
+{"o":35215.5657463401,"h":35455.7139808337,"l":35061.9073134152,"c":35380.6432927623,"v":172424.3807781641,"t":1706522400}
+{"o":35380.6432927623,"h":35470.4633344918,"l":35141.5606046631,"c":35278.4866417482,"v":236847.7769867895,"t":1706526000}
+{"o":35278.4866417482,"h":35455.2038815436,"l":34962.8742930522,"c":35134.0845525876,"v":272740.1782446905,"t":1706529600}
+{"o":35134.0845525876,"h":35134.0845525876,"l":34693.5865193142,"c":34830.2571018046,"v":404283.7336199602,"t":1706533200}
+{"o":34830.2571018046,"h":35111.4959905176,"l":34593.5109018842,"c":34759.5839350136,"v":372686.5619870257,"t":1706536800}
+{"o":34759.5839350136,"h":35252.3134703208,"l":34675.1447098573,"c":35235.4581462889,"v":241912.6273042098,"t":1706540400}
+{"o":35235.4581462889,"h":36858.3333196953,"l":35235.4581462889,"c":36583.8083185322,"v":442186.3100214779,"t":1706544000}
+{"o":36583.8083185322,"h":36791.3608334618,"l":36301.6020624528,"c":36396.6938710907,"v":341736.8506288078,"t":1706547600}
+{"o":36396.6938710907,"h":36575.2696483466,"l":36085.4835352186,"c":36261.9336638662,"v":294611.2314463921,"t":1706551200}
+{"o":36261.9336638662,"h":36592.7921431908,"l":36252.1504821485,"c":36412.7370939778,"v":222930.6947991944,"t":1706554800}
+{"o":36412.7370939778,"h":36736.3328840305,"l":36394.7865945816,"c":36666.5009092209,"v":202200.947100598,"t":1706558400}
+{"o":36666.5009092209,"h":36768.8119414563,"l":36605.6395049318,"c":36610.5522595765,"v":200285.6746712177,"t":1706562000}
+{"o":36610.5522595765,"h":36764.5840332572,"l":36463.5009628229,"c":36564.5769497297,"v":211062.4364709613,"t":1706565600}
+{"o":36564.5769497297,"h":36910.6257773867,"l":36453.8802518935,"c":36821.3501788376,"v":256377.0252416792,"t":1706569200}
+{"o":36821.3501788376,"h":36937.1815601922,"l":36570.4699929502,"c":36599.5783776971,"v":228024.3000261401,"t":1706572800}
+{"o":36599.5783776971,"h":37287.2802904169,"l":36560.9298826185,"c":37224.4258277508,"v":295206.2181982913,"t":1706576400}
+{"o":37224.4258277508,"h":37578.8583294636,"l":37053.4899394882,"c":37349.1658039923,"v":259843.3161165785,"t":1706580000}
+{"o":37349.1658039923,"h":37566.118646576,"l":36934.1339238399,"c":36984.7750888651,"v":266079.9075624443,"t":1706583600}
+{"o":36984.7750888651,"h":37081.3451097821,"l":36732.3865213595,"c":37005.05687471,"v":183439.2006073513,"t":1706587200}
+{"o":37005.05687471,"h":37310.8679810646,"l":36865.751011501,"c":37191.996022379,"v":204928.9994471705,"t":1706590800}
+{"o":37191.996022379,"h":37401.2114487986,"l":37012.496142872,"c":37392.9640540233,"v":217953.0151665129,"t":1706594400}
+{"o":37392.9640540233,"h":37436.0558311503,"l":37218.2876416208,"c":37244.4131976102,"v":178572.9104460778,"t":1706598000}
+{"o":37244.4131976102,"h":37650.1473758446,"l":37087.7374800072,"c":37444.4370673681,"v":213211.8819641605,"t":1706601600}
+{"o":37444.4370673681,"h":37658.193386126,"l":37304.8104591324,"c":37455.4534962584,"v":177326.0090938208,"t":1706605200}
+{"o":37455.4534962584,"h":37820.8955011772,"l":37300.0842580885,"c":37713.072465848,"v":173736.0399641348,"t":1706608800}
+{"o":37713.072465848,"h":38498.3837141749,"l":37713.072465848,"c":38388.126487297,"v":265946.3301317532,"t":1706612400}
+{"o":38388.126487297,"h":38493.9634386337,"l":37695.6917561811,"c":37895.3275506239,"v":327550.3453648089,"t":1706616000}
+{"o":37895.3275506239,"h":38143.7733371318,"l":37500.288976659,"c":37802.8575019685,"v":308784.3387471742,"t":1706619600}
+{"o":37802.8575019685,"h":38307.4573255741,"l":37532.0791077408,"c":38164.8688617961,"v":295723.3752845299,"t":1706623200}
+{"o":38164.8688617961,"h":38541.2830084476,"l":37882.4230116664,"c":37954.7902720162,"v":398237.9420813041,"t":1706626800}
+{"o":37954.7902720162,"h":37996.2625038889,"l":37408.4105816203,"c":37817.5899226963,"v":337850.6272740231,"t":1706630400}
+{"o":37817.5899226963,"h":38157.0923638016,"l":37757.6419590615,"c":37952.6637009793,"v":280545.0579689402,"t":1706634000}
+{"o":37952.6637009793,"h":38139.2671082044,"l":37620.5409444109,"c":38040.3550798771,"v":273113.4454620202,"t":1706637600}
+{"o":38040.3550798771,"h":38248.0062586991,"l":37957.0103107724,"c":38125.6656333367,"v":181956.2243542099,"t":1706641200}
diff --git a/So11111111111111111111111111111111111111112_C6qep3y7tCZUJYDXHiwuK46Gt6FsoxLi8qV1bTCRYaY1.json b/So11111111111111111111111111111111111111112_C6qep3y7tCZUJYDXHiwuK46Gt6FsoxLi8qV1bTCRYaY1.json
new file mode 100644
index 0000000000000000000000000000000000000000..4bff0352a43e80370bd7459dc14582bc23b6b7e4
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_C6qep3y7tCZUJYDXHiwuK46Gt6FsoxLi8qV1bTCRYaY1.json
@@ -0,0 +1,9000 @@
+{"o":6182388.3736602031,"h":6211790.7369562732,"l":6096632.3084553964,"c":6179048.4431227911,"v":1455843.1871632854,"t":1731844800}
+{"o":6179048.4431227911,"h":6184516.8141289679,"l":6046289.6155696688,"c":6097519.5594115602,"v":1532679.6522670372,"t":1731848400}
+{"o":6097519.5594115602,"h":6160835.0996647831,"l":6084261.309011694,"c":6147907.8221628638,"v":1469951.1536370395,"t":1731852000}
+{"o":6147907.8221628638,"h":6193907.1510399086,"l":6117956.2259558486,"c":6163033.5337808728,"v":1526437.4572096178,"t":1731855600}
+{"o":6163033.5337808728,"h":6181567.1607507775,"l":6117173.6700653788,"c":6149271.0257903989,"v":1566405.883958803,"t":1731859200}
+{"o":6149271.0257903989,"h":6181798.1298768464,"l":6099166.7579396116,"c":6157066.1154635679,"v":1362180.6200855395,"t":1731862800}
+{"o":6157066.1154635679,"h":6169676.7181539312,"l":6089264.5350372391,"c":6135457.0970326243,"v":1286103.1671145726,"t":1731866400}
+{"o":6135457.0970326243,"h":6203298.0892463941,"l":6100786.06218669,"c":6200791.7067625541,"v":1378996.7946017315,"t":1731870000}
+{"o":6200791.7067625541,"h":6245638.2119973069,"l":6157431.645729634,"c":6210640.3904403057,"v":1440843.6669740584,"t":1731873600}
+{"o":6210640.3904403057,"h":6232501.7461692551,"l":6129907.6054376345,"c":6133547.2894465802,"v":1369483.7756792514,"t":1731877200}
+{"o":6133547.2894465802,"h":6209171.1977255577,"l":6099569.6973932954,"c":6186842.2062547114,"v":1382584.3602635411,"t":1731880800}
+{"o":6186842.2062547114,"h":6281721.2064646482,"l":6145085.7332684295,"c":6256018.2526619863,"v":1396491.567695688,"t":1731884400}
+{"o":6256018.2526619863,"h":6281166.7214285908,"l":6163655.1607835907,"c":6194817.0018930547,"v":1461051.9759076887,"t":1731888000}
+{"o":6194817.0018930547,"h":6314358.1457198011,"l":6173753.9325366244,"c":6258883.9133499656,"v":1369302.9137487141,"t":1731891600}
+{"o":6258883.9133499656,"h":6321889.1164659522,"l":6247697.2078295331,"c":6308926.4778939579,"v":1353942.9754368691,"t":1731895200}
+{"o":6308926.4778939579,"h":6431793.4656930137,"l":6247504.1774532236,"c":6424675.1015487481,"v":1300800.2428759229,"t":1731898800}
+{"o":6424675.1015487481,"h":6456521.8866781984,"l":6337249.8845820613,"c":6387425.0139305834,"v":1293500.480405096,"t":1731902400}
+{"o":6387425.0139305834,"h":6436455.1300010653,"l":6359171.1803484485,"c":6398676.6233838843,"v":1188028.7344866274,"t":1731906000}
+{"o":6398676.6233838843,"h":6418743.8797661681,"l":6355340.0341364034,"c":6372513.0610711072,"v":1296264.5070050256,"t":1731909600}
+{"o":6372513.0610711072,"h":6386129.9105030708,"l":6310063.0376067245,"c":6374870.3366170628,"v":1109547.1895865863,"t":1731913200}
+{"o":6374870.3366170628,"h":6401489.7484553102,"l":6313337.7313491087,"c":6389396.4042880032,"v":1158325.2509113913,"t":1731916800}
+{"o":6389396.4042880032,"h":6465260.6358195525,"l":6351419.340081281,"c":6445954.8957982846,"v":1512909.4982307288,"t":1731920400}
+{"o":6445954.8957982846,"h":6540799.7586942455,"l":6415808.019228573,"c":6515463.1893846123,"v":1380122.4280323037,"t":1731924000}
+{"o":6515463.1893846123,"h":6515463.1893846123,"l":6363818.1459304634,"c":6384143.3883675067,"v":1478826.2953371303,"t":1731927600}
+{"o":6384143.3883675067,"h":6432594.5334334448,"l":6356034.6850928264,"c":6397537.2150092889,"v":1225192.8439391821,"t":1731931200}
+{"o":6397537.2150092889,"h":6420674.3409919403,"l":6278951.7750361431,"c":6286771.8227784466,"v":1561953.8645350658,"t":1731934800}
+{"o":6286771.8227784466,"h":6449774.6614989843,"l":6270715.3332349723,"c":6367310.7450431883,"v":1513003.6542303192,"t":1731938400}
+{"o":6367310.7450431883,"h":6454177.860328245,"l":6330855.1329994984,"c":6407829.9753606357,"v":1629732.2952380446,"t":1731942000}
+{"o":6407829.9753606357,"h":6425173.5137925874,"l":6282329.9718185784,"c":6321560.4019707385,"v":1693458.3076259929,"t":1731945600}
+{"o":6321560.4019707385,"h":6384317.1393825496,"l":6258266.5502633937,"c":6317222.108805147,"v":1776598.427047031,"t":1731949200}
+{"o":6317222.108805147,"h":6369569.6405267315,"l":6248460.5415870473,"c":6281143.7034273893,"v":1679162.2380962013,"t":1731952800}
+{"o":6281143.7034273893,"h":6291339.569656007,"l":6172873.6672841208,"c":6227646.8194510397,"v":1769628.3155521732,"t":1731956400}
+{"o":6227646.8194510397,"h":6336160.869227414,"l":6211572.3655212987,"c":6293773.5106905652,"v":1715393.4277866154,"t":1731960000}
+{"o":6293773.5106905652,"h":6349697.3608331615,"l":6276908.7366680345,"c":6280581.0283468971,"v":1572868.3285388479,"t":1731963600}
+{"o":6280581.0283468971,"h":6339965.2494494058,"l":6280581.0283468971,"c":6310888.2869954268,"v":1433996.0831180466,"t":1731967200}
+{"o":6310888.2869954268,"h":6330850.9057753393,"l":6265333.1598097421,"c":6320270.5775136622,"v":1408324.1583871031,"t":1731970800}
+{"o":6320270.5775136622,"h":6357207.7226434387,"l":6259199.7985373093,"c":6312415.2685136972,"v":1493149.2861349189,"t":1731974400}
+{"o":6312415.2685136972,"h":6340888.9386465261,"l":6282848.1621814119,"c":6290256.5550986584,"v":1366284.266366313,"t":1731978000}
+{"o":6290256.5550986584,"h":6359092.5289523005,"l":6279736.7626716057,"c":6359092.5289523005,"v":1324211.5915587607,"t":1731981600}
+{"o":6359092.5289523005,"h":6411745.4698778437,"l":6335828.6214480791,"c":6340864.2833921453,"v":1518428.0109485702,"t":1731985200}
+{"o":6340864.2833921453,"h":6353128.1747898664,"l":6290882.9798005922,"c":6319602.2102084477,"v":1554858.0719080679,"t":1731988800}
+{"o":6319602.2102084477,"h":6381845.4079326903,"l":6305709.5109529337,"c":6348495.9517735345,"v":1638024.10107207,"t":1731992400}
+{"o":6348495.9517735345,"h":6409726.9128214261,"l":6341278.7257548794,"c":6409726.9128214261,"v":2730370.1553580048,"t":1731996000}
+{"o":6409726.9128214261,"h":6439918.8264158638,"l":6390363.8802552046,"c":6414506.1920603588,"v":2367142.5782359787,"t":1731999600}
+{"o":6414506.1920603588,"h":6463346.8342942549,"l":6400967.7526739575,"c":6438550.4152433304,"v":1807811.807776415,"t":1732003200}
+{"o":6438550.4152433304,"h":6483433.6920988727,"l":6373653.2708898466,"c":6449823.9720126279,"v":1575364.6516965376,"t":1732006800}
+{"o":6449823.9720126279,"h":6481712.8653806765,"l":6438231.3396978816,"c":6481202.4068109393,"v":1270166.8328373465,"t":1732010400}
+{"o":6481202.4068109393,"h":6507217.7253034608,"l":6467096.014784188,"c":6486105.1532609779,"v":1440811.2934955233,"t":1732014000}
+{"o":6486105.1532609779,"h":6520523.4326139716,"l":6448252.0524491714,"c":6463331.1331637455,"v":1613411.9394796111,"t":1732017600}
+{"o":6463331.1331637455,"h":6467879.2120256219,"l":6320798.4635236692,"c":6320798.4635236692,"v":1740920.8865294957,"t":1732021200}
+{"o":6320798.4635236692,"h":6342935.480474758,"l":6280285.0560976388,"c":6311274.6392892404,"v":1891591.6260962663,"t":1732024800}
+{"o":6311274.6392892404,"h":6357676.980082158,"l":6283871.6182984617,"c":6344405.8137115333,"v":1694163.7277057373,"t":1732028400}
+{"o":6344405.8137115333,"h":6388789.9577285387,"l":6328330.8637390016,"c":6378059.9476185562,"v":1734414.4531016022,"t":1732032000}
+{"o":6378059.9476185562,"h":6411501.8022981212,"l":6344948.9341812013,"c":6399625.5208229991,"v":1762119.6147202151,"t":1732035600}
+{"o":6399625.5208229991,"h":6447164.4206702923,"l":6380332.0255257105,"c":6422706.8689661836,"v":1674815.908575895,"t":1732039200}
+{"o":6422706.8689661836,"h":6446330.5627677394,"l":6385530.7035910338,"c":6420472.447250843,"v":1532049.8655380346,"t":1732042800}
+{"o":6420472.447250843,"h":6437160.2875496047,"l":6289330.7429468045,"c":6319510.5199862439,"v":1675860.6185230373,"t":1732046400}
+{"o":6319510.5199862439,"h":6338175.9156852001,"l":6181025.2308199573,"c":6233838.2858803645,"v":1895634.4236674258,"t":1732050000}
+{"o":6233838.2858803645,"h":6254244.5103501882,"l":6156338.1608666927,"c":6208798.2729168888,"v":1463219.6623210637,"t":1732053600}
+{"o":6208798.2729168888,"h":6273293.2007169658,"l":6190973.8026843295,"c":6262438.8295805575,"v":1175553.7105444812,"t":1732057200}
+{"o":6262438.8295805575,"h":6268682.6838197876,"l":6210385.244245138,"c":6247659.3291049516,"v":1101727.7422475591,"t":1732060800}
+{"o":6247659.3291049516,"h":6273084.2746199435,"l":6176929.9892007457,"c":6193542.0467729634,"v":1596449.9880069261,"t":1732064400}
+{"o":6193542.0467729634,"h":6200114.5826314883,"l":6129008.7041887427,"c":6141663.8957229229,"v":1761357.413533522,"t":1732068000}
+{"o":6141663.8957229229,"h":6164934.9620609712,"l":6074256.6626926027,"c":6163951.4947598716,"v":1695706.3002929622,"t":1732071600}
+{"o":6163951.4947598716,"h":6167282.0393746085,"l":6102738.8912308747,"c":6157000.0203143489,"v":1710147.9289042102,"t":1732075200}
+{"o":6157000.0203143489,"h":6197157.1580919111,"l":6132190.7006790917,"c":6194686.1660963176,"v":1530395.564533964,"t":1732078800}
+{"o":6194686.1660963176,"h":6211200.405202996,"l":6175854.4458933277,"c":6187253.5108449869,"v":1317847.7742614357,"t":1732082400}
+{"o":6187253.5108449869,"h":6230646.0562307946,"l":6171400.5525951833,"c":6218313.1130396994,"v":1466678.772948748,"t":1732086000}
+{"o":6218313.1130396994,"h":6294634.7144001434,"l":6208412.1669654269,"c":6264475.9868236752,"v":1533048.5396086224,"t":1732089600}
+{"o":6264475.9868236752,"h":6304723.5490354616,"l":6236538.2110248599,"c":6284664.0519363219,"v":1353864.7790761711,"t":1732093200}
+{"o":6284664.0519363219,"h":6303986.4461389147,"l":6254060.4400812406,"c":6261394.6617758712,"v":1182798.765862596,"t":1732096800}
+{"o":6261394.6617758712,"h":6300572.8972606268,"l":6211768.4778863378,"c":6285691.9593993472,"v":1370502.2213425951,"t":1732100400}
+{"o":6285691.9593993472,"h":6309977.3626254946,"l":6229347.1161490642,"c":6255848.2019610731,"v":1420506.6117505035,"t":1732104000}
+{"o":6255848.2019610731,"h":6315041.5317875808,"l":6227792.3314555176,"c":6306749.4299493637,"v":1625432.9685604428,"t":1732107600}
+{"o":6306749.4299493637,"h":6411732.6030709343,"l":6295732.9438043525,"c":6344320.0630890448,"v":1987208.0522655251,"t":1732111200}
+{"o":6344320.0630890448,"h":6362048.1873885281,"l":6242678.9070241712,"c":6302391.6957757408,"v":2139617.8232187736,"t":1732114800}
+{"o":6302391.6957757408,"h":6323820.2325731367,"l":6151628.9410404004,"c":6208198.9509783611,"v":2351652.1484694453,"t":1732118400}
+{"o":6208198.9509783611,"h":6231658.5723562855,"l":6131174.9438887062,"c":6131174.9438887062,"v":1763716.0952442107,"t":1732122000}
+{"o":6131174.9438887062,"h":6192878.9563589245,"l":6114185.6322885137,"c":6165485.1767529231,"v":2044624.5090289335,"t":1732125600}
+{"o":6165485.1767529231,"h":6172853.4854795132,"l":6107229.1976512922,"c":6163309.5137307644,"v":1714320.7794754175,"t":1732129200}
+{"o":6163309.5137307644,"h":6226321.9644091967,"l":6128995.2916959412,"c":6215353.0335942255,"v":1482239.5680282121,"t":1732132800}
+{"o":6215353.0335942255,"h":6294487.9684384242,"l":6202011.1297957795,"c":6254464.2176023098,"v":1545591.5828152106,"t":1732136400}
+{"o":6254464.2176023098,"h":6292490.8389845798,"l":6219419.004711912,"c":6247782.9001189079,"v":1367880.4668975461,"t":1732140000}
+{"o":6247782.9001189079,"h":6275430.151889544,"l":6210633.6547532883,"c":6229159.1528984206,"v":890754.298385461,"t":1732143600}
+{"o":6229159.1528984206,"h":6302017.3860799307,"l":6211122.4918232597,"c":6289712.2683017934,"v":911393.8458368253,"t":1732147200}
+{"o":6289712.2683017934,"h":6311768.6798707414,"l":6249843.1270944644,"c":6250248.4112496153,"v":1068724.852729721,"t":1732150800}
+{"o":6250248.4112496153,"h":6255182.7778825425,"l":6075070.4675242975,"c":6139607.5808596546,"v":1417536.2789761594,"t":1732154400}
+{"o":6139607.5808596546,"h":6263325.5651197564,"l":6127525.2833000012,"c":6238764.6772927064,"v":1332611.7376874003,"t":1732158000}
+{"o":6238764.6772927064,"h":6392263.3011783054,"l":6231477.8187170196,"c":6356660.0937393028,"v":1474829.8674094568,"t":1732161600}
+{"o":6356660.0937393028,"h":6397953.8456256064,"l":6298860.4311443176,"c":6325408.8178750454,"v":1375255.0361871736,"t":1732165200}
+{"o":6325408.8178750454,"h":6326699.7742431667,"l":6261953.3154393686,"c":6295421.6186706983,"v":1977539.3869779492,"t":1732168800}
+{"o":6295421.6186706983,"h":6418362.1608503126,"l":6295421.6186706983,"c":6384924.5015643286,"v":1571443.8299001704,"t":1732172400}
+{"o":6384924.5015643286,"h":6414283.5630293554,"l":6365281.4814103376,"c":6397720.074208674,"v":1448947.9904609548,"t":1732176000}
+{"o":6397720.074208674,"h":6434549.3673948366,"l":6383035.8876425931,"c":6393468.8939049682,"v":1693993.629860349,"t":1732179600}
+{"o":6393468.8939049682,"h":6416268.977249085,"l":6351807.6336431671,"c":6391246.2271153182,"v":1519467.4741554756,"t":1732183200}
+{"o":6391246.2271153182,"h":6408656.5745727858,"l":6341143.1180124395,"c":6342961.8959344495,"v":1565258.7041486306,"t":1732186800}
+{"o":6342961.8959344495,"h":6502424.5649255831,"l":6341216.056425618,"c":6407576.0316136042,"v":2033445.9786753326,"t":1732190400}
+{"o":6407576.0316136042,"h":6583675.4416402346,"l":6395963.3879964808,"c":6483864.5016747089,"v":3204311.1156573058,"t":1732194000}
+{"o":6483864.5016747089,"h":6666242.0850578891,"l":6414556.0242153807,"c":6643594.8609452052,"v":3107757.5721613937,"t":1732197600}
+{"o":6643594.8609452052,"h":6672853.5830917666,"l":6435275.5340818549,"c":6580150.0048924927,"v":2164343.5649343901,"t":1732201200}
+{"o":6580150.0048924927,"h":6745981.3950761827,"l":6563280.6842947146,"c":6728166.9353934601,"v":1660770.5771441525,"t":1732204800}
+{"o":6728166.9353934601,"h":6845047.2323357956,"l":6696489.5005629454,"c":6801663.1430472052,"v":1704736.2496876181,"t":1732208400}
+{"o":6801663.1430472052,"h":6849823.5510444511,"l":6769610.552644494,"c":6824764.6441081548,"v":1679033.9683933249,"t":1732212000}
+{"o":6824764.6441081548,"h":6861362.9540433912,"l":6699274.7248598617,"c":6717026.4776363336,"v":1759261.7926909036,"t":1732215600}
+{"o":6717026.4776363336,"h":6795021.3454425307,"l":6689066.1451778105,"c":6723515.1473440239,"v":1545393.7661573754,"t":1732219200}
+{"o":6723515.1473440239,"h":6757747.6461589662,"l":6688547.4941991605,"c":6693845.3201396363,"v":1685085.0681282931,"t":1732222800}
+{"o":6693845.3201396363,"h":6751786.9201844428,"l":6693333.8283531331,"c":6742740.5454025669,"v":1267687.4944150001,"t":1732226400}
+{"o":6742740.5454025669,"h":6809168.3791869339,"l":6739365.2857386051,"c":6781111.8105238415,"v":1334320.2714314596,"t":1732230000}
+{"o":6781111.8105238415,"h":6841399.2658109423,"l":6717557.3641934432,"c":6727184.305391185,"v":1540661.6131305459,"t":1732233600}
+{"o":6727184.305391185,"h":6804768.3705325127,"l":6678166.4227926647,"c":6744154.9080143068,"v":1444454.9153965486,"t":1732237200}
+{"o":6744154.9080143068,"h":6866592.125403638,"l":6744139.4025573283,"c":6820746.3471563412,"v":1568934.3798837217,"t":1732240800}
+{"o":6820746.3471563412,"h":6992803.7762737265,"l":6798842.9410039373,"c":6942709.2471481962,"v":1786697.2577230164,"t":1732244400}
+{"o":6942709.2471481962,"h":6950922.5902220681,"l":6878736.5555859171,"c":6901898.4548478136,"v":1510876.5368696081,"t":1732248000}
+{"o":6901898.4548478136,"h":6945080.1071027108,"l":6870591.1678452026,"c":6888962.1809321772,"v":1388882.9629624151,"t":1732251600}
+{"o":6888962.1809321772,"h":6907568.8978388691,"l":6819951.2605119003,"c":6855801.7678047214,"v":1329043.2509182293,"t":1732255200}
+{"o":6855801.7678047214,"h":6894429.1549539501,"l":6836957.9941747002,"c":6858742.8196662357,"v":1200002.0155439379,"t":1732258800}
+{"o":6858742.8196662357,"h":6900140.4505903823,"l":6839162.524953071,"c":6869951.8813811839,"v":1046702.606330306,"t":1732262400}
+{"o":6869951.8813811839,"h":6875258.973277715,"l":6786865.7457395252,"c":6832644.6449027145,"v":1015407.3059430858,"t":1732266000}
+{"o":6832644.6449027145,"h":6850020.7175374236,"l":6785718.8965677535,"c":6800179.8170915497,"v":1088054.928265468,"t":1732269600}
+{"o":6800179.8170915497,"h":6861303.1985224597,"l":6774251.571970759,"c":6857377.9587385412,"v":1059260.6423362424,"t":1732273200}
+{"o":6857377.9587385412,"h":6885153.1418031091,"l":6835853.0203383407,"c":6873631.3980852365,"v":1059664.1084447047,"t":1732276800}
+{"o":6873631.3980852365,"h":6874648.7404245613,"l":6681694.2265478019,"c":6743585.7352414289,"v":1582558.2126414247,"t":1732280400}
+{"o":6743585.7352414289,"h":6795373.4242749838,"l":6674658.1592620155,"c":6697743.52633789,"v":1506265.5776838225,"t":1732284000}
+{"o":6697743.52633789,"h":6804015.7539209258,"l":6686404.1528834058,"c":6779596.5833230698,"v":1261331.0479738843,"t":1732287600}
+{"o":6779596.5833230698,"h":6780696.4096846879,"l":6689415.9971849313,"c":6748893.5129908845,"v":1154719.3942916181,"t":1732291200}
+{"o":6748893.5129908845,"h":6772787.2099994905,"l":6668684.4231388029,"c":6730441.5736558959,"v":1190571.6033177129,"t":1732294800}
+{"o":6730441.5736558959,"h":6745477.6759365965,"l":6617181.4716934133,"c":6688582.007319144,"v":1257063.7903239054,"t":1732298400}
+{"o":6688582.007319144,"h":6748862.6044538412,"l":6649239.2913549338,"c":6717618.4790745927,"v":1439235.3609831608,"t":1732302000}
+{"o":6717618.4790745927,"h":6756517.7882455168,"l":6697435.4612782532,"c":6747557.0250156187,"v":1170685.3411192852,"t":1732305600}
+{"o":6747557.0250156187,"h":6820465.519551795,"l":6706135.005396273,"c":6801295.6816100022,"v":1281318.7819237392,"t":1732309200}
+{"o":6801295.6816100022,"h":6812051.362992282,"l":6725986.3478343273,"c":6739240.8457059367,"v":1177843.0014494816,"t":1732312800}
+{"o":6739240.8457059367,"h":6796700.0249239663,"l":6706475.4763121624,"c":6795811.0878839353,"v":1171869.1773916243,"t":1732316400}
+{"o":6795811.0878839353,"h":6817611.9848690284,"l":6753288.1379097104,"c":6757247.3398981271,"v":1168567.1433557644,"t":1732320000}
+{"o":6757247.3398981271,"h":6815346.637136139,"l":6733938.3908365425,"c":6787628.1968358885,"v":1110403.2328485432,"t":1732323600}
+{"o":6787628.1968358885,"h":6789632.6691549104,"l":6702044.3898785543,"c":6724205.4595564799,"v":1142388.9400770916,"t":1732327200}
+{"o":6724205.4595564799,"h":6805766.356889721,"l":6704456.2325902516,"c":6802823.5237675477,"v":1133258.0689412642,"t":1732330800}
+{"o":6802823.5237675477,"h":6981715.6449876009,"l":6792717.0103255538,"c":6936303.0000195019,"v":1360344.4875973978,"t":1732334400}
+{"o":6936303.0000195019,"h":6966718.1831431296,"l":6829207.4737509424,"c":6875061.9155569784,"v":1081667.4719633602,"t":1732338000}
+{"o":6875061.9155569784,"h":6885538.049282751,"l":6840659.1463760743,"c":6854897.976208888,"v":1200677.7885916007,"t":1732341600}
+{"o":6854897.976208888,"h":6890133.2905410556,"l":6810782.9046030808,"c":6830956.8971487293,"v":981802.5111584485,"t":1732345200}
+{"o":6830956.8971487293,"h":6862019.4524551863,"l":6770358.8536178786,"c":6822917.5541831963,"v":991634.3793159889,"t":1732348800}
+{"o":6822917.5541831963,"h":6851034.2732056472,"l":6806851.0439064046,"c":6829234.738545591,"v":844444.1440960519,"t":1732352400}
+{"o":6829234.738545591,"h":6854082.7585467435,"l":6784114.5292213699,"c":6790895.1358731855,"v":860780.4994288806,"t":1732356000}
+{"o":6790895.1358731855,"h":6806681.8546042647,"l":6737682.5164493434,"c":6772553.3629383408,"v":845416.1612716498,"t":1732359600}
+{"o":6772553.3629383408,"h":6831645.2525936263,"l":6768531.1577858748,"c":6814057.6416833233,"v":850744.3182611703,"t":1732363200}
+{"o":6814057.6416833233,"h":6882297.7253163066,"l":6561437.9451989271,"c":6628848.1942281863,"v":868104.5368915499,"t":1732366800}
+{"o":6628848.1942281863,"h":6722145.0542938542,"l":6602773.3981253169,"c":6710567.6184537504,"v":1164335.4669394328,"t":1732370400}
+{"o":6710567.6184537504,"h":6729544.1099003786,"l":6628763.6903003296,"c":6632584.7256985186,"v":1044038.6262320469,"t":1732374000}
+{"o":6632584.7256985186,"h":6646678.6013303678,"l":6506404.6545861876,"c":6553760.6493533216,"v":1458790.6198822395,"t":1732377600}
+{"o":6553760.6493533216,"h":6593410.7061945032,"l":6505850.545914975,"c":6570656.7744653905,"v":1103654.7603309241,"t":1732381200}
+{"o":6570656.7744653905,"h":6570656.7744653905,"l":6519029.6429340988,"c":6538897.6125160158,"v":934905.2476971117,"t":1732384800}
+{"o":6538897.6125160158,"h":6551890.3672086345,"l":6484400.6384718688,"c":6492239.6649296293,"v":1037918.8441072376,"t":1732388400}
+{"o":6492239.6649296293,"h":6522908.8773876615,"l":6443376.3865361391,"c":6519120.5924700489,"v":1360772.1512730252,"t":1732392000}
+{"o":6519120.5924700489,"h":6526828.8919122005,"l":6478532.6455768449,"c":6516989.1636833958,"v":1141177.194176231,"t":1732395600}
+{"o":6516989.1636833958,"h":6535556.1983223921,"l":6495626.7910434976,"c":6507086.2278072387,"v":991379.5901084872,"t":1732399200}
+{"o":6507086.2278072387,"h":6514862.708834542,"l":6454470.3165582521,"c":6503458.4776183488,"v":1061328.4502341519,"t":1732402800}
+{"o":6503458.4776183488,"h":6591925.1788632823,"l":6493296.7611874985,"c":6585933.0164105408,"v":1282009.0222387919,"t":1732406400}
+{"o":6585933.0164105408,"h":6628826.2996187294,"l":6580249.8120801765,"c":6600846.0823616991,"v":1104872.6715571065,"t":1732410000}
+{"o":6600846.0823616991,"h":6623655.8568816204,"l":6575315.7374924421,"c":6596534.74310653,"v":1161949.3264981068,"t":1732413600}
+{"o":6596534.74310653,"h":6611994.2346206354,"l":6567175.115381714,"c":6599317.9485892057,"v":975641.3585561588,"t":1732417200}
+{"o":6599317.9485892057,"h":6615309.2098361226,"l":6522083.2902986081,"c":6555483.3668009099,"v":1169103.2361155325,"t":1732420800}
+{"o":6555483.3668009099,"h":6565403.9229297582,"l":6421857.4524592254,"c":6512170.9399561938,"v":928827.2212790551,"t":1732424400}
+{"o":6512170.9399561938,"h":6545384.4414212406,"l":6477311.7077606032,"c":6534541.3893957743,"v":940563.1934628988,"t":1732428000}
+{"o":6534541.3893957743,"h":6549605.7883414505,"l":6519057.1090546735,"c":6547504.8479418261,"v":850025.1687097959,"t":1732431600}
+{"o":6547504.8479418261,"h":6551451.31779694,"l":6479291.9818516653,"c":6482439.7787995404,"v":904525.4721823086,"t":1732435200}
+{"o":6482439.7787995404,"h":6512590.4107224084,"l":6456915.3133461829,"c":6492886.8956034184,"v":915070.3125389176,"t":1732438800}
+{"o":6492886.8956034184,"h":6504971.2138655055,"l":6388343.5758556379,"c":6431252.4917193754,"v":997433.0621707236,"t":1732442400}
+{"o":6431252.4917193754,"h":6439466.0774871102,"l":6304979.3323176978,"c":6340135.5074849399,"v":1197549.3682687106,"t":1732446000}
+{"o":6340135.5074849399,"h":6386695.5650806753,"l":6149298.8105585827,"c":6246649.2762505971,"v":1724631.8854926475,"t":1732449600}
+{"o":6246649.2762505971,"h":6354432.3594989907,"l":6211548.8336730758,"c":6319418.9064396899,"v":1139589.429970169,"t":1732453200}
+{"o":6319418.9064396899,"h":6326934.7032491826,"l":6196677.8655900136,"c":6307906.5106041348,"v":1222922.5941335356,"t":1732456800}
+{"o":6307906.5106041348,"h":6319236.8371519791,"l":6213807.3739592452,"c":6227942.5660689538,"v":1224544.233060539,"t":1732460400}
+{"o":6227942.5660689538,"h":6341902.708962664,"l":6214454.8681568503,"c":6296666.7526003346,"v":1355978.8926283626,"t":1732464000}
+{"o":6296666.7526003346,"h":6326777.8725029854,"l":6233051.8160660863,"c":6312968.9978747647,"v":1191544.2672003896,"t":1732467600}
+{"o":6312968.9978747647,"h":6388907.1060486585,"l":6285311.2999544255,"c":6370349.7629540497,"v":1066403.6642964578,"t":1732471200}
+{"o":6370349.7629540497,"h":6382184.8499630801,"l":6314941.7431258252,"c":6343125.4063768527,"v":1069282.9002727019,"t":1732474800}
+{"o":6343125.4063768527,"h":6403862.4959660908,"l":6333649.1381714391,"c":6400224.2302547665,"v":925153.60561129,"t":1732478400}
+{"o":6400224.2302547665,"h":6416380.706420579,"l":6366751.7780646319,"c":6407086.5226244237,"v":825293.1632417495,"t":1732482000}
+{"o":6407086.5226244237,"h":6491263.4558389457,"l":6399782.9705756968,"c":6470131.7391510066,"v":953334.1737493406,"t":1732485600}
+{"o":6470131.7391510066,"h":6504593.9187310925,"l":6419019.3552449076,"c":6453545.237316221,"v":1304495.6334257154,"t":1732489200}
+{"o":6453545.237316221,"h":6466479.3910235465,"l":6390003.7426294899,"c":6411675.6074404139,"v":1344625.9117707224,"t":1732492800}
+{"o":6411675.6074404139,"h":6419722.7475123079,"l":6274985.2728406806,"c":6346571.1099187098,"v":1403531.4804705693,"t":1732496400}
+{"o":6346571.1099187098,"h":6423667.3649402875,"l":6342701.3856220478,"c":6383498.4941554191,"v":1106337.447442488,"t":1732500000}
+{"o":6383498.4941554191,"h":6454606.4749360746,"l":6377367.7716349941,"c":6446549.7935581105,"v":1053402.7236358048,"t":1732503600}
+{"o":6446549.7935581105,"h":6484911.6620345535,"l":6409154.8463086691,"c":6445322.8876356287,"v":1013674.4924210478,"t":1732507200}
+{"o":6445322.8876356287,"h":6488183.5184925199,"l":6436670.1644288478,"c":6466313.076113347,"v":879171.9816695763,"t":1732510800}
+{"o":6466313.076113347,"h":6486698.1935865544,"l":6427611.4148105737,"c":6433417.5066047665,"v":1015324.4751476318,"t":1732514400}
+{"o":6433417.5066047665,"h":6488637.9062959226,"l":6421265.9554064749,"c":6469317.9154688613,"v":1165955.1281298329,"t":1732518000}
+{"o":6469317.9154688613,"h":6515690.4065796901,"l":6462473.3043085895,"c":6504964.1146987844,"v":877890.3606789778,"t":1732521600}
+{"o":6504964.1146987844,"h":6551260.8448621323,"l":6463229.9718651064,"c":6507486.216907612,"v":1074898.4633954174,"t":1732525200}
+{"o":6507486.216907612,"h":6527177.2437379584,"l":6421214.8499860121,"c":6481250.4066690067,"v":903702.7639928232,"t":1732528800}
+{"o":6481250.4066690067,"h":6483982.3974406244,"l":6334602.097495731,"c":6358279.0817019083,"v":944789.5363992864,"t":1732532400}
+{"o":6358279.0817019083,"h":6367057.1573415091,"l":6308727.8421935933,"c":6331630.9702640213,"v":1052668.7447233042,"t":1732536000}
+{"o":6331630.9702640213,"h":6347113.7042141808,"l":6215736.4822753472,"c":6252758.3951741261,"v":1314964.9400210187,"t":1732539600}
+{"o":6252758.3951741261,"h":6276465.7461266452,"l":6079534.1667036442,"c":6097782.3175944174,"v":1638672.5486517788,"t":1732543200}
+{"o":6097782.3175944174,"h":6231125.0186191602,"l":5928464.3847643817,"c":6173694.9553980166,"v":2032540.675239675,"t":1732546800}
+{"o":6173694.9553980166,"h":6201905.1091985237,"l":6082710.0603618827,"c":6123249.690868685,"v":1605224.7313648248,"t":1732550400}
+{"o":6123249.690868685,"h":6123668.284157957,"l":5969405.4792074822,"c":6041955.5772284986,"v":1643358.3349061809,"t":1732554000}
+{"o":6041955.5772284986,"h":6097596.5838937238,"l":6010866.3832666324,"c":6043483.9237607326,"v":1226267.6770842185,"t":1732557600}
+{"o":6043483.9237607326,"h":6071401.3508389201,"l":5957815.3580637779,"c":6038225.5555638624,"v":1288453.1783276664,"t":1732561200}
+{"o":6038225.5555638624,"h":6085956.4012518255,"l":6005700.616137227,"c":6044735.4987058286,"v":1269372.1635102369,"t":1732564800}
+{"o":6044735.4987058286,"h":6066129.6974278064,"l":5921587.8025305867,"c":6007021.6562077552,"v":1417236.4768630115,"t":1732568400}
+{"o":6007021.6562077552,"h":6022864.3191664694,"l":5820379.0701603247,"c":5963039.9004225768,"v":1414307.5326571881,"t":1732572000}
+{"o":5963039.9004225768,"h":6016233.0979006886,"l":5887827.8630062863,"c":5899066.4954701522,"v":1161732.9410114107,"t":1732575600}
+{"o":5899066.4954701522,"h":6011124.5739779556,"l":5881972.8628405118,"c":5930315.4278585901,"v":1409306.4120579499,"t":1732579200}
+{"o":5930315.4278585901,"h":5995665.6265847571,"l":5907700.9671860728,"c":5983716.4107831726,"v":1034305.5245627768,"t":1732582800}
+{"o":5983716.4107831726,"h":6035132.2343627997,"l":5954074.4888726473,"c":6014526.4148149742,"v":958582.6158345435,"t":1732586400}
+{"o":6014526.4148149742,"h":6021174.513075931,"l":5945576.2262835242,"c":5983516.8943360113,"v":997770.4824733665,"t":1732590000}
+{"o":5983516.8943360113,"h":6010191.2601727908,"l":5946506.8113286234,"c":5976373.9013157021,"v":1044884.9217766935,"t":1732593600}
+{"o":5976373.9013157021,"h":6017155.9229341932,"l":5959568.64670501,"c":6016325.4980665594,"v":997912.9838470231,"t":1732597200}
+{"o":6016325.4980665594,"h":6040363.9811996762,"l":5966278.6785072405,"c":6005989.0887343343,"v":1068958.6799134072,"t":1732600800}
+{"o":6005989.0887343343,"h":6007579.305456331,"l":5898413.3409994934,"c":5940355.573897779,"v":1124265.0026841396,"t":1732604400}
+{"o":5940355.573897779,"h":5965413.9602356935,"l":5795445.3728662133,"c":5861386.6433158088,"v":1504628.2051082074,"t":1732608000}
+{"o":5861386.6433158088,"h":5960562.0685987677,"l":5851563.4142754618,"c":5895093.7628161144,"v":1134858.5787218998,"t":1732611600}
+{"o":5895093.7628161144,"h":5917651.1129029309,"l":5718266.5736455331,"c":5720786.0964656556,"v":1188845.1988796389,"t":1732615200}
+{"o":5720786.0964656556,"h":5757030.4396734992,"l":5587555.0459031509,"c":5740046.6223285655,"v":1660378.3892040325,"t":1732618800}
+{"o":5740046.6223285655,"h":5795134.0060724271,"l":5689493.6936747944,"c":5733553.890866166,"v":1430980.2644544498,"t":1732622400}
+{"o":5733553.890866166,"h":5786054.835182921,"l":5696652.8655389138,"c":5739528.8080957914,"v":1309501.1277872273,"t":1732626000}
+{"o":5739528.8080957914,"h":5882661.985386542,"l":5685661.7311224435,"c":5813741.4228870096,"v":1460241.8871685667,"t":1732629600}
+{"o":5813741.4228870096,"h":5870507.1130258609,"l":5727389.5058435621,"c":5729143.6252314122,"v":1531220.3800499488,"t":1732633200}
+{"o":5729143.6252314122,"h":5893489.7653593319,"l":5715280.4841377502,"c":5841357.3725703815,"v":1467547.3701750962,"t":1732636800}
+{"o":5841357.3725703815,"h":5868103.1526789283,"l":5768832.2635518862,"c":5801466.1391504221,"v":1383107.2785447519,"t":1732640400}
+{"o":5801466.1391504221,"h":5803265.1926712766,"l":5632811.8799505495,"c":5690071.9026545696,"v":1453703.1944472163,"t":1732644000}
+{"o":5690071.9026545696,"h":5770838.9463054305,"l":5678766.9172270661,"c":5770308.9947652584,"v":1452528.1594820186,"t":1732647600}
+{"o":5770308.9947652584,"h":5835359.909455996,"l":5696151.2367634736,"c":5807713.0633218354,"v":1481596.3464635438,"t":1732651200}
+{"o":5807713.0633218354,"h":5864972.6442814479,"l":5765824.4706437541,"c":5798697.7907021074,"v":1155466.6254964359,"t":1732654800}
+{"o":5798697.7907021074,"h":5868136.5090059573,"l":5764009.6003932031,"c":5790914.2532754112,"v":1296083.5092131272,"t":1732658400}
+{"o":5790914.2532754112,"h":5826292.4112216644,"l":5751938.7774208449,"c":5810457.568076035,"v":1024990.7332834713,"t":1732662000}
+{"o":5810457.568076035,"h":5885395.7573211761,"l":5774631.216474249,"c":5782355.856808247,"v":1164794.4798813446,"t":1732665600}
+{"o":5782355.856808247,"h":5849817.1283998247,"l":5699807.4362625508,"c":5845421.9738074727,"v":1130581.7369660449,"t":1732669200}
+{"o":5845421.9738074727,"h":5886974.1508920277,"l":5792429.5807878226,"c":5884379.3281249097,"v":1239714.9647063247,"t":1732672800}
+{"o":5884379.3281249097,"h":5886251.0966669135,"l":5799645.476417074,"c":5830298.2135588061,"v":1374129.8309466161,"t":1732676400}
+{"o":5830298.2135588061,"h":5886855.8092470178,"l":5784649.0607677568,"c":5791608.1180498814,"v":1320036.3424558376,"t":1732680000}
+{"o":5791608.1180498814,"h":5795933.4786027139,"l":5730530.0656120079,"c":5762670.6284932001,"v":922287.79922679,"t":1732683600}
+{"o":5762670.6284932001,"h":5863819.8101525754,"l":5762670.6284932001,"c":5808622.0284452057,"v":1191104.9458112784,"t":1732687200}
+{"o":5808622.0284452057,"h":5920704.4488387266,"l":5804022.3492693193,"c":5903193.502777583,"v":1179682.3581685871,"t":1732690800}
+{"o":5903193.502777583,"h":5920545.7942274222,"l":5868596.9003020739,"c":5880959.7952920878,"v":1094519.466152797,"t":1732694400}
+{"o":5880959.7952920878,"h":5891839.4720800743,"l":5830337.8349803081,"c":5885784.3495903173,"v":1043540.0124790787,"t":1732698000}
+{"o":5885784.3495903173,"h":5973028.0929805376,"l":5837008.453805848,"c":5943152.9650749387,"v":1061105.1511576774,"t":1732701600}
+{"o":5943152.9650749387,"h":5956021.6165558137,"l":5897655.530311889,"c":5920769.4829347394,"v":1151505.6034957927,"t":1732705200}
+{"o":5920769.4829347394,"h":5928087.7395854499,"l":5852920.0617831433,"c":5910682.1049867775,"v":1373290.9378760271,"t":1732708800}
+{"o":5910682.1049867775,"h":6003794.6186592989,"l":5895787.2535110908,"c":5991539.8622668311,"v":1353562.2930092008,"t":1732712400}
+{"o":5991539.8622668311,"h":6043333.2906233668,"l":5958299.7429018179,"c":6032781.312605923,"v":1405168.1077954622,"t":1732716000}
+{"o":6032781.312605923,"h":6098390.7123535955,"l":5973141.3885723669,"c":6064569.3797147432,"v":1470930.9216675134,"t":1732719600}
+{"o":6064569.3797147432,"h":6095342.7596354196,"l":6002854.1360376151,"c":6018657.7324777814,"v":1497731.740291324,"t":1732723200}
+{"o":6018657.7324777814,"h":6073863.6514861276,"l":5980263.7995210709,"c":6047882.4779512137,"v":1278547.1358146919,"t":1732726800}
+{"o":6047882.4779512137,"h":6091171.6215834524,"l":5990293.3561136527,"c":6039450.4896304542,"v":1223886.941551765,"t":1732730400}
+{"o":6039450.4896304542,"h":6078199.0315722423,"l":6019323.5637610275,"c":6028967.7431720737,"v":1061925.8737891519,"t":1732734000}
+{"o":6028967.7431720737,"h":6130354.5828596801,"l":5984157.7931082528,"c":6095095.8775140978,"v":1294503.6460650619,"t":1732737600}
+{"o":6095095.8775140978,"h":6116029.8580360673,"l":5992746.7011437584,"c":6054840.2371565122,"v":1057944.4080061039,"t":1732741200}
+{"o":6054840.2371565122,"h":6107008.2769538611,"l":6006843.6294163419,"c":6072764.6265171794,"v":1009170.2702608133,"t":1732744800}
+{"o":6072764.6265171794,"h":6135446.7459936319,"l":6059586.7228156962,"c":6102413.2692496665,"v":1214232.6896011631,"t":1732748400}
+{"o":6102413.2692496665,"h":6206615.8049188619,"l":6042847.5264223777,"c":6179689.0932425689,"v":1541415.9227889869,"t":1732752000}
+{"o":6179689.0932425689,"h":6186160.8441208377,"l":6106104.3226757348,"c":6143646.5728199007,"v":1233736.6963120964,"t":1732755600}
+{"o":6143646.5728199007,"h":6195342.5312077049,"l":6098108.0530207753,"c":6104263.7881977148,"v":1180984.4293786178,"t":1732759200}
+{"o":6104263.7881977148,"h":6122980.1308209561,"l":5985674.377061856,"c":6050817.8146370174,"v":1292868.2869605212,"t":1732762800}
+{"o":6050817.8146370174,"h":6108163.4670790713,"l":6018332.6886775978,"c":6056977.6872899644,"v":1068461.2683574141,"t":1732766400}
+{"o":6056977.6872899644,"h":6074157.1958450181,"l":5966069.5184819503,"c":6009896.5760284951,"v":908298.6702641447,"t":1732770000}
+{"o":6009896.5760284951,"h":6021962.1426482266,"l":5967142.5535212513,"c":6009951.175249381,"v":988185.1029179754,"t":1732773600}
+{"o":6009951.175249381,"h":6038840.7379697757,"l":5940694.7734705023,"c":5999298.8867945261,"v":1021682.8253533,"t":1732777200}
+{"o":5999298.8867945261,"h":6026722.959299122,"l":5964856.102827576,"c":6013319.0543720815,"v":1101842.8040472004,"t":1732780800}
+{"o":6013319.0543720815,"h":6019088.1495153802,"l":5939947.6431700876,"c":5941998.101367766,"v":1015626.756238588,"t":1732784400}
+{"o":5941998.101367766,"h":5966692.1784595931,"l":5889771.8748265896,"c":5937869.281500861,"v":1097542.6821908127,"t":1732788000}
+{"o":5937869.281500861,"h":5986087.763579906,"l":5901444.7389118718,"c":5969268.9650055245,"v":1088589.7217677187,"t":1732791600}
+{"o":5969268.9650055245,"h":5977859.2448508199,"l":5880573.8479895061,"c":5944398.0918462398,"v":1091170.8673863111,"t":1732795200}
+{"o":5944398.0918462398,"h":5969370.2823874317,"l":5866200.7208532188,"c":5958873.9024690958,"v":1191385.2032818459,"t":1732798800}
+{"o":5958873.9024690958,"h":5991150.9549181862,"l":5899682.9619937073,"c":5928627.5709620472,"v":1469915.3721292685,"t":1732802400}
+{"o":5928627.5709620472,"h":5947991.4355981704,"l":5852047.4555742852,"c":5871782.132761809,"v":1404309.4317954062,"t":1732806000}
+{"o":5871782.132761809,"h":5950290.4544859929,"l":5871763.0667840242,"c":5915380.5922812568,"v":1273848.088685977,"t":1732809600}
+{"o":5915380.5922812568,"h":5956950.4150658613,"l":5915147.4411309035,"c":5926770.8688794691,"v":1247878.3163511229,"t":1732813200}
+{"o":5926770.8688794691,"h":5971943.2299397904,"l":5926570.6058400981,"c":5962830.8549353611,"v":1094315.722485909,"t":1732816800}
+{"o":5962830.8549353611,"h":5965585.6709273662,"l":5910741.443871446,"c":5932228.8988792095,"v":994851.3560181941,"t":1732820400}
+{"o":5932228.8988792095,"h":5949397.7026727591,"l":5887880.9565911517,"c":5939335.1979322415,"v":942065.6198513957,"t":1732824000}
+{"o":5939335.1979322415,"h":5966782.5116419727,"l":5933778.8467151104,"c":5942742.3424021462,"v":834468.2295566128,"t":1732827600}
+{"o":5942742.3424021462,"h":5996589.9818220176,"l":5912739.470837879,"c":5995268.2455498409,"v":844792.1255927443,"t":1732831200}
+{"o":5995268.2455498409,"h":6005766.1648366218,"l":5968599.0771270404,"c":5986939.1643239828,"v":875794.5953065611,"t":1732834800}
+{"o":5986939.1643239828,"h":6015819.3240115503,"l":5964164.7293870077,"c":5969053.7547297673,"v":1001562.7046642902,"t":1732838400}
+{"o":5969053.7547297673,"h":6004125.4534478066,"l":5919965.1451891335,"c":5996453.438614605,"v":930379.8404861584,"t":1732842000}
+{"o":5996453.438614605,"h":6098701.7330914512,"l":5971049.7208152944,"c":6085269.6880611479,"v":978552.644916742,"t":1732845600}
+{"o":6085269.6880611479,"h":6124663.5458751321,"l":6075724.3699334078,"c":6096617.9808703968,"v":949771.5057088741,"t":1732849200}
+{"o":6096617.9808703968,"h":6101399.4531971272,"l":6048835.6052637221,"c":6060077.374184561,"v":968668.7786914805,"t":1732852800}
+{"o":6060077.374184561,"h":6102938.0063386653,"l":6025020.7994735772,"c":6062797.1998348767,"v":1093325.797171995,"t":1732856400}
+{"o":6062797.1998348767,"h":6079531.5425688913,"l":6043386.9679268254,"c":6065531.9030686235,"v":1042702.2345188271,"t":1732860000}
+{"o":6065531.9030686235,"h":6085333.5240902351,"l":5985792.9586998979,"c":5989097.9778142907,"v":1010868.5580629833,"t":1732863600}
+{"o":5989097.9778142907,"h":6050202.2831100067,"l":5987490.1654056022,"c":6021026.0971244294,"v":800338.1697392047,"t":1732867200}
+{"o":6021026.0971244294,"h":6069343.3823311664,"l":6014703.7937442726,"c":6057543.9329487961,"v":752656.7921599161,"t":1732870800}
+{"o":6057543.9329487961,"h":6101336.1439652396,"l":6053342.3528694203,"c":6091801.4844745649,"v":733593.3513582943,"t":1732874400}
+{"o":6091801.4844745649,"h":6185597.4294262035,"l":6084204.3779328829,"c":6179122.8672022521,"v":823338.1617387088,"t":1732878000}
+{"o":6179122.8672022521,"h":6236026.4757428821,"l":6101182.7529705139,"c":6124611.2857621703,"v":932213.7492621152,"t":1732881600}
+{"o":6124611.2857621703,"h":6155137.464901546,"l":6109807.1591296764,"c":6135960.4878415838,"v":791457.4015780243,"t":1732885200}
+{"o":6135960.4878415838,"h":6177039.3124777842,"l":6097194.8906335654,"c":6175991.263916024,"v":902790.8001519789,"t":1732888800}
+{"o":6175991.263916024,"h":6217715.8720303187,"l":6116370.408709893,"c":6143341.0652038241,"v":1182922.5292360913,"t":1732892400}
+{"o":6143341.0652038241,"h":6192573.8383286297,"l":6100742.331685368,"c":6102455.6806733226,"v":1082648.1139957916,"t":1732896000}
+{"o":6102455.6806733226,"h":6114986.479613198,"l":6054487.4730829047,"c":6057686.4381315978,"v":945266.3562150932,"t":1732899600}
+{"o":6057686.4381315978,"h":6113879.1146177789,"l":6050058.7114592455,"c":6101316.1343742805,"v":868034.1814117939,"t":1732903200}
+{"o":6101316.1343742805,"h":6103742.3964304943,"l":6043304.2053172775,"c":6080612.6830744157,"v":848737.7387663566,"t":1732906800}
+{"o":6080612.6830744157,"h":6146659.0428306311,"l":6063010.4636536939,"c":6114248.2043459835,"v":803801.5103715563,"t":1732910400}
+{"o":6114248.2043459835,"h":6159739.3811786687,"l":6083979.0981301628,"c":6159662.2938160785,"v":787305.9249079258,"t":1732914000}
+{"o":6159662.2938160785,"h":6197891.9654085077,"l":6133781.7681175964,"c":6148770.1757009933,"v":815202.0747398802,"t":1732917600}
+{"o":6148770.1757009933,"h":6169923.7897994807,"l":6127877.14596829,"c":6133191.1269495254,"v":853581.263894347,"t":1732921200}
+{"o":6133191.1269495254,"h":6133191.1269495254,"l":6053238.4254450779,"c":6063438.0793172382,"v":967832.5741068167,"t":1732924800}
+{"o":6063438.0793172382,"h":6092885.8858590545,"l":6022672.8617718741,"c":6054279.3406529082,"v":915398.5610630449,"t":1732928400}
+{"o":6054279.3406529082,"h":6101612.7911768341,"l":6047843.8175285626,"c":6096279.4908566987,"v":830900.8564302921,"t":1732932000}
+{"o":6096279.4908566987,"h":6129542.3931831904,"l":6044633.5063597038,"c":6120259.4015938602,"v":871699.2868344419,"t":1732935600}
+{"o":6120259.4015938602,"h":6238179.3263642173,"l":6077402.8540967181,"c":6214593.8588864096,"v":722274.30508021,"t":1732939200}
+{"o":6214593.8588864096,"h":6255748.8245607391,"l":6165248.753679703,"c":6249585.818048832,"v":644651.0625847651,"t":1732942800}
+{"o":6249585.818048832,"h":6287735.3052191623,"l":6209706.2817218555,"c":6225978.4092675941,"v":745498.612586242,"t":1732946400}
+{"o":6225978.4092675941,"h":6313592.9162861304,"l":6209311.918539037,"c":6262695.1065287711,"v":727103.5470936733,"t":1732950000}
+{"o":6262695.1065287711,"h":6293212.2256572563,"l":6242887.4950535083,"c":6263456.521775011,"v":689963.1329441052,"t":1732953600}
+{"o":6263456.521775011,"h":6282139.0483903261,"l":6237377.1655702628,"c":6252473.6923877979,"v":696704.7639012852,"t":1732957200}
+{"o":6252473.6923877979,"h":6268756.9248097278,"l":6160755.3914500317,"c":6166225.72994712,"v":768576.2092748469,"t":1732960800}
+{"o":6166225.72994712,"h":6231960.2970053712,"l":6157527.0283611268,"c":6190903.5302848676,"v":656184.3354061687,"t":1732964400}
+{"o":6190903.5302848676,"h":6237867.5525674392,"l":6185105.5526316306,"c":6218441.6013326179,"v":725857.0569929866,"t":1732968000}
+{"o":6218441.6013326179,"h":6234501.6435753116,"l":6166393.5188955786,"c":6170270.4523320766,"v":778822.8350343517,"t":1732971600}
+{"o":6170270.4523320766,"h":6198193.1667089751,"l":6127674.0770983556,"c":6133421.2410157435,"v":762873.7427528431,"t":1732975200}
+{"o":6133421.2410157435,"h":6161639.8032599706,"l":6105907.8337641442,"c":6152958.0971937962,"v":825139.4451762559,"t":1732978800}
+{"o":6152958.0971937962,"h":6171295.8773655994,"l":6131954.5215579476,"c":6158918.8107749298,"v":766210.2752302022,"t":1732982400}
+{"o":6158918.8107749298,"h":6160624.0872576879,"l":6125374.463415415,"c":6150751.0800294159,"v":858567.8488690259,"t":1732986000}
+{"o":6150751.0800294159,"h":6160740.8984283805,"l":6094009.1764473459,"c":6148620.6682776622,"v":852895.778277115,"t":1732989600}
+{"o":6148620.6682776622,"h":6186733.2154811751,"l":6103770.5368464626,"c":6155798.8580017285,"v":736363.1044729183,"t":1732993200}
+{"o":6155798.8580017285,"h":6198092.4844635809,"l":6146380.8537203148,"c":6179428.9747286141,"v":663954.045196719,"t":1732996800}
+{"o":6179428.9747286141,"h":6186403.0745303156,"l":6152784.9194457978,"c":6170925.3858437538,"v":713210.172208006,"t":1733000400}
+{"o":6170925.3858437538,"h":6173895.8784990702,"l":6098460.5533993281,"c":6114513.4851669976,"v":768197.1302698724,"t":1733004000}
+{"o":6114513.4851669976,"h":6155913.3675725115,"l":6087248.0305517064,"c":6094224.9693881236,"v":759557.893403184,"t":1733007600}
+{"o":6094224.9693881236,"h":6153235.3035316169,"l":6053938.2349983649,"c":6094591.8209128501,"v":940605.4304220645,"t":1733011200}
+{"o":6094591.8209128501,"h":6147850.2479443243,"l":6047830.9263147842,"c":6078482.7212185618,"v":1038227.4396273136,"t":1733014800}
+{"o":6078482.7212185618,"h":6158381.1275360715,"l":6005015.7263924852,"c":6017391.0697446754,"v":1054378.1040667528,"t":1733018400}
+{"o":6017391.0697446754,"h":6065989.5758453794,"l":6015331.4918323886,"c":6044506.7371629439,"v":793782.1163658939,"t":1733022000}
+{"o":6044506.7371629439,"h":6077225.4661769029,"l":6011601.1681813383,"c":6071613.6086468082,"v":636991.1983654966,"t":1733025600}
+{"o":6071613.6086468082,"h":6072535.4864427149,"l":6034078.6087988503,"c":6036665.5730650425,"v":666241.2193277717,"t":1733029200}
+{"o":6036665.5730650425,"h":6066593.3088998441,"l":6029485.1049402691,"c":6043608.9028590126,"v":602548.6950037954,"t":1733032800}
+{"o":6043608.9028590126,"h":6065826.5061726831,"l":6009662.524441733,"c":6041424.9023179701,"v":630185.3813280325,"t":1733036400}
+{"o":6041424.9023179701,"h":6131407.957334524,"l":6037284.1856413046,"c":6118157.2608713303,"v":778237.0657807394,"t":1733040000}
+{"o":6118157.2608713303,"h":6122698.5828184737,"l":6078538.3237455962,"c":6094200.2383939624,"v":580806.5827375879,"t":1733043600}
+{"o":6094200.2383939624,"h":6096357.260264609,"l":6012417.0256027477,"c":6057648.3135677865,"v":580602.7833506023,"t":1733047200}
+{"o":6057648.3135677865,"h":6087350.4150757873,"l":6056335.3907139124,"c":6082776.3350352338,"v":610320.9212670946,"t":1733050800}
+{"o":6082776.3350352338,"h":6089962.786005835,"l":6068733.1408114098,"c":6080133.7404285436,"v":681378.6881455294,"t":1733054400}
+{"o":6080133.7404285436,"h":6118396.4712391421,"l":6058815.6990913702,"c":6102480.1427731887,"v":841778.8825105205,"t":1733058000}
+{"o":6102480.1427731887,"h":6125058.2849092958,"l":6077758.5860584173,"c":6110590.6458459878,"v":989471.6870746906,"t":1733061600}
+{"o":6110590.6458459878,"h":6142021.0225362815,"l":6048782.6184503175,"c":6119637.39947211,"v":1052349.8023728998,"t":1733065200}
+{"o":6119637.39947211,"h":6169131.1879947875,"l":6084872.2445884058,"c":6109210.937217447,"v":991419.5799349,"t":1733068800}
+{"o":6109210.937217447,"h":6113592.7587430729,"l":6063405.5914081493,"c":6082175.0708242236,"v":952247.6284781109,"t":1733072400}
+{"o":6082175.0708242236,"h":6112675.1912330473,"l":6052261.6641413895,"c":6059286.7319007097,"v":824334.0981859844,"t":1733076000}
+{"o":6059286.7319007097,"h":6079926.4620942529,"l":6028162.1204362707,"c":6061063.3597054444,"v":915947.3595882704,"t":1733079600}
+{"o":6061063.3597054444,"h":6069878.9835704686,"l":5998406.856315406,"c":6046840.7844495783,"v":985090.3839999501,"t":1733083200}
+{"o":6046840.7844495783,"h":6094652.288563367,"l":6032095.7246391093,"c":6084796.0200735684,"v":1050527.9770263529,"t":1733086800}
+{"o":6084796.0200735684,"h":6139948.2701160451,"l":6064670.0686908131,"c":6113042.8218625365,"v":1020303.9081693987,"t":1733090400}
+{"o":6113042.8218625365,"h":6166190.036482662,"l":6067357.0805003438,"c":6074831.4605114115,"v":896582.1588302579,"t":1733094000}
+{"o":6074831.4605114115,"h":6081930.6008087276,"l":5992396.4045095062,"c":6029881.1110348571,"v":988338.4204151467,"t":1733097600}
+{"o":6029881.1110348571,"h":6103956.976870155,"l":6017951.0741521642,"c":6098812.704627947,"v":1215622.1778060347,"t":1733101200}
+{"o":6098812.704627947,"h":6111751.4151312914,"l":5960701.6230816096,"c":6005272.9111087993,"v":1190381.8229127731,"t":1733104800}
+{"o":6005272.9111087993,"h":6021657.184573872,"l":5840909.2603258695,"c":5860024.0353232017,"v":1491634.1963516101,"t":1733108400}
+{"o":5860024.0353232017,"h":5905965.6345863985,"l":5776391.2192643592,"c":5883764.4814523291,"v":2069256.734468312,"t":1733112000}
+{"o":5883764.4814523291,"h":5936018.9089611191,"l":5828637.0056554331,"c":5862012.0686120531,"v":986492.6825234654,"t":1733115600}
+{"o":5862012.0686120531,"h":5884472.5344005143,"l":5787570.3034494724,"c":5857914.5909539936,"v":1138352.9429907894,"t":1733119200}
+{"o":5857914.5909539936,"h":5895544.4067461714,"l":5800347.1249653883,"c":5865280.3336911267,"v":1023937.268165656,"t":1733122800}
+{"o":5865280.3336911267,"h":5868642.9297474157,"l":5696915.9067471055,"c":5789259.2166982656,"v":1417005.4327519266,"t":1733126400}
+{"o":5789259.2166982656,"h":5844423.2796220724,"l":5740335.5827896679,"c":5842916.7075620154,"v":923398.2116134601,"t":1733130000}
+{"o":5842916.7075620154,"h":5844206.6586928526,"l":5696209.9050348001,"c":5732904.576305219,"v":851927.6003985562,"t":1733133600}
+{"o":5732904.576305219,"h":5776270.8268687166,"l":5698140.7444857722,"c":5764297.5366632966,"v":846505.4061553075,"t":1733137200}
+{"o":5764297.5366632966,"h":5793781.9403841915,"l":5655493.3127483716,"c":5695863.4951721057,"v":1025815.5024258501,"t":1733140800}
+{"o":5695863.4951721057,"h":5800668.3172356552,"l":5659170.6240754286,"c":5791324.1088978769,"v":1203090.2670558088,"t":1733144400}
+{"o":5791324.1088978769,"h":5851522.9661770128,"l":5736515.6834746301,"c":5791224.8835447263,"v":1250702.8208314686,"t":1733148000}
+{"o":5791224.8835447263,"h":5935590.9189753802,"l":5731899.7965911618,"c":5880815.5280198026,"v":2517966.0992106725,"t":1733151600}
+{"o":5880815.5280198026,"h":5901084.3548794612,"l":5733579.4041098179,"c":5802407.838030519,"v":1993225.5780439198,"t":1733155200}
+{"o":5802407.838030519,"h":5826410.9709443329,"l":5592135.1445806064,"c":5653531.5833909092,"v":2002790.966592744,"t":1733158800}
+{"o":5653531.5833909092,"h":5775478.1361558586,"l":5612601.8017850816,"c":5730092.6170273991,"v":1583961.6004492759,"t":1733162400}
+{"o":5730092.6170273991,"h":5742629.3845519759,"l":5637841.7894141758,"c":5742158.9594222782,"v":1301063.1450216635,"t":1733166000}
+{"o":5742158.9594222782,"h":5772869.3488706192,"l":5675240.9412724748,"c":5718025.5971078342,"v":1231052.6141528301,"t":1733169600}
+{"o":5718025.5971078342,"h":5754957.2400074499,"l":5657072.0899460921,"c":5698547.196910684,"v":1250459.7504728178,"t":1733173200}
+{"o":5698547.196910684,"h":5776596.4934212416,"l":5683546.755191653,"c":5755911.0925424099,"v":1160916.8065587324,"t":1733176800}
+{"o":5755911.0925424099,"h":6031619.4020854626,"l":5742328.3510504272,"c":6021718.7486731177,"v":1088818.3767532625,"t":1733180400}
+{"o":6021718.7486731177,"h":6046505.2646518545,"l":5987156.428118295,"c":6020375.1475134538,"v":1259146.0573241836,"t":1733184000}
+{"o":6020375.1475134538,"h":6045702.8349402687,"l":5970896.4996143952,"c":5975052.6472991882,"v":1376373.6332273178,"t":1733187600}
+{"o":5975052.6472991882,"h":6115993.0331157157,"l":5898958.8948822953,"c":6087803.049862517,"v":1293702.7335937475,"t":1733191200}
+{"o":6087803.049862517,"h":6129104.3699659351,"l":6057528.2364415592,"c":6080333.0482092546,"v":1041473.5291211582,"t":1733194800}
+{"o":6080333.0482092546,"h":6118902.6010535005,"l":6037377.8565286743,"c":6096688.4935269672,"v":1221115.4116938901,"t":1733198400}
+{"o":6096688.4935269672,"h":6098917.6130239386,"l":6055112.2439513383,"c":6084611.4495453648,"v":923012.6467201245,"t":1733202000}
+{"o":6084611.4495453648,"h":6161191.9265236761,"l":6039710.465225189,"c":6057370.4710259149,"v":1239968.5133989842,"t":1733205600}
+{"o":6057370.4710259149,"h":6080004.5509520359,"l":5991658.0307734339,"c":6052275.2650469812,"v":1623296.5747938894,"t":1733209200}
+{"o":6052275.2650469812,"h":6095768.8674474992,"l":6022220.4670057949,"c":6053115.4043606222,"v":1047063.5860671182,"t":1733212800}
+{"o":6053115.4043606222,"h":6055509.1739532622,"l":5980350.2653257316,"c":5998922.737242423,"v":1037914.7594137333,"t":1733216400}
+{"o":5998922.737242423,"h":6029264.4201691579,"l":5943914.655586265,"c":5955382.9663870614,"v":919804.2850918645,"t":1733220000}
+{"o":5955382.9663870614,"h":6037505.4384516422,"l":5948167.34341974,"c":6016431.356078689,"v":943743.4894659451,"t":1733223600}
+{"o":6016431.356078689,"h":6019063.2661087057,"l":5925383.7623327347,"c":5981647.9133951329,"v":908987.2329549412,"t":1733227200}
+{"o":5981647.9133951329,"h":5993545.0092084147,"l":5759414.0577353733,"c":5827092.6807090575,"v":1835647.4751361937,"t":1733230800}
+{"o":5827092.6807090575,"h":6009712.1786847087,"l":5710519.6290968722,"c":5980583.1429874692,"v":2386298.4133045734,"t":1733234400}
+{"o":5980583.1429874692,"h":6034592.9455699148,"l":5876040.0700402763,"c":5955079.0043751523,"v":1921105.1673751718,"t":1733238000}
+{"o":5955079.0043751523,"h":6009186.7892237473,"l":5910423.0005533313,"c":5951646.7194661759,"v":1288382.3185080853,"t":1733241600}
+{"o":5951646.7194661759,"h":5993999.4661792964,"l":5857492.1427066727,"c":5990851.0531300912,"v":1454742.0249104628,"t":1733245200}
+{"o":5990851.0531300912,"h":6069788.7081197929,"l":5943519.9314085636,"c":6057266.5844862489,"v":1289531.2044658705,"t":1733248800}
+{"o":6057266.5844862489,"h":6094109.1099645225,"l":5992094.8079503737,"c":6087201.2737592421,"v":1183669.810747952,"t":1733252400}
+{"o":6087201.2737592421,"h":6141558.5923361517,"l":6075322.1255167872,"c":6100668.9552425109,"v":1256837.3651302634,"t":1733256000}
+{"o":6100668.9552425109,"h":6394527.8405415565,"l":6038735.2487215148,"c":6337602.7193580437,"v":2428865.2471941905,"t":1733259600}
+{"o":6337602.7193580437,"h":6346541.7311979914,"l":6245421.4172441792,"c":6311274.7481731251,"v":1541323.1259249272,"t":1733263200}
+{"o":6311274.7481731251,"h":6321012.0675960919,"l":6229093.667863274,"c":6243795.8733266415,"v":1311627.0493626902,"t":1733266800}
+{"o":6243795.8733266415,"h":6402822.6078920169,"l":6241415.0696606198,"c":6337597.056731889,"v":1391734.7630288806,"t":1733270400}
+{"o":6337597.056731889,"h":6407414.385704414,"l":6296606.9996812828,"c":6381938.4255447434,"v":1420734.5236904856,"t":1733274000}
+{"o":6381938.4255447434,"h":6419925.9733734205,"l":6213145.0986372,"c":6295444.6207551416,"v":1511374.3837002683,"t":1733277600}
+{"o":6295444.6207551416,"h":6378230.3338865684,"l":6289696.4769862536,"c":6342349.8653688086,"v":1054997.2476380749,"t":1733281200}
+{"o":6342349.8653688086,"h":6359024.6859933278,"l":6308852.6296555568,"c":6345057.3338946169,"v":996102.6379339101,"t":1733284800}
+{"o":6345057.3338946169,"h":6428551.8445755085,"l":6339738.9007847598,"c":6350654.9080518456,"v":946363.0162048512,"t":1733288400}
+{"o":6350654.9080518456,"h":6360697.1985488571,"l":6295873.0542926257,"c":6343377.909251295,"v":819562.4491433889,"t":1733292000}
+{"o":6343377.909251295,"h":6347617.4211273156,"l":6304732.5015585991,"c":6314852.8912733691,"v":681860.4712744016,"t":1733295600}
+{"o":6314852.8912733691,"h":6332273.1114297546,"l":6269474.0620948812,"c":6288312.8109714789,"v":735562.0067216104,"t":1733299200}
+{"o":6288312.8109714789,"h":6332104.4839811372,"l":6280709.8724152762,"c":6287908.1391281122,"v":679684.6590375254,"t":1733302800}
+{"o":6287908.1391281122,"h":6346561.7699251547,"l":6279759.6260632193,"c":6315949.4099334646,"v":663384.6246660829,"t":1733306400}
+{"o":6315949.4099334646,"h":6333215.1744811647,"l":6270810.317685375,"c":6294402.5555848461,"v":778464.9037876303,"t":1733310000}
+{"o":6294402.5555848461,"h":6300565.8836580431,"l":6181169.4276656527,"c":6209149.3188257264,"v":1103749.5199461428,"t":1733313600}
+{"o":6209149.3188257264,"h":6230375.3976727817,"l":6147974.334394169,"c":6168843.5326232724,"v":964303.5414918892,"t":1733317200}
+{"o":6168843.5326232724,"h":6238891.5760433087,"l":6097897.2845821884,"c":6197850.8801332265,"v":1384635.7829867862,"t":1733320800}
+{"o":6197850.8801332265,"h":6278841.4939076211,"l":6154938.4384458829,"c":6241602.2023077644,"v":1612140.0237862663,"t":1733324400}
+{"o":6241602.2023077644,"h":6271993.6523736399,"l":5978595.623659661,"c":6023434.7289821943,"v":1947743.9664473529,"t":1733328000}
+{"o":6023434.7289821943,"h":6119812.286268374,"l":5989144.5224140408,"c":6112341.1447963379,"v":1643188.2574346142,"t":1733331600}
+{"o":6112341.1447963379,"h":6167054.7283566063,"l":6091597.5517974198,"c":6139825.9599630414,"v":1212402.3441873873,"t":1733335200}
+{"o":6139825.9599630414,"h":6220968.4966497216,"l":6111333.4504589066,"c":6214695.5669825543,"v":997244.7318206904,"t":1733338800}
+{"o":6214695.5669825543,"h":6347051.0468323352,"l":6153762.2899376722,"c":6255294.0042694872,"v":1412743.1683117177,"t":1733342400}
+{"o":6255294.0042694872,"h":6300318.8832535567,"l":6119231.0116491886,"c":6167014.3566112109,"v":1517897.1317284564,"t":1733346000}
+{"o":6167014.3566112109,"h":6221433.9522087891,"l":6147796.7661942523,"c":6150530.7367666513,"v":1039253.8691115817,"t":1733349600}
+{"o":6150530.7367666513,"h":6161055.3996907854,"l":6061749.1550906384,"c":6153625.1376391733,"v":1154400.3219769963,"t":1733353200}
+{"o":6153625.1376391733,"h":6167110.1903633391,"l":6068546.2606141698,"c":6075688.5974477315,"v":1135187.4187883744,"t":1733356800}
+{"o":6075688.5974477315,"h":6086863.7471139338,"l":5983756.3968074489,"c":6061852.3008221816,"v":1405754.811473514,"t":1733360400}
+{"o":6061852.3008221816,"h":6310908.349902058,"l":6051862.8562171133,"c":6211484.4053893629,"v":1656428.1952166471,"t":1733364000}
+{"o":6211484.4053893629,"h":6399437.9097589031,"l":6204115.3870869549,"c":6250181.0068034744,"v":2121144.9709356623,"t":1733367600}
+{"o":6250181.0068034744,"h":6391503.922412646,"l":6244840.7198767159,"c":6351379.5317605445,"v":1400752.5292072499,"t":1733371200}
+{"o":6351379.5317605445,"h":6364849.9221877009,"l":6242234.6053362899,"c":6301932.346160396,"v":1121609.9302634322,"t":1733374800}
+{"o":6301932.346160396,"h":6316887.3581342027,"l":6189679.5130076278,"c":6263876.9947829423,"v":974607.9948117511,"t":1733378400}
+{"o":6263876.9947829423,"h":6304970.6501736213,"l":6256187.6071833568,"c":6275378.5159891173,"v":791318.0132097928,"t":1733382000}
+{"o":6275378.5159891173,"h":6347671.1921547186,"l":6264202.1464704461,"c":6323046.6217458304,"v":892899.8833941108,"t":1733385600}
+{"o":6323046.6217458304,"h":6376322.948608119,"l":6296542.6004174314,"c":6374432.4719238421,"v":880953.4442664128,"t":1733389200}
+{"o":6374432.4719238421,"h":6440377.7989871027,"l":6352637.842117792,"c":6356382.4638305185,"v":859202.9953848997,"t":1733392800}
+{"o":6356382.4638305185,"h":6501318.5962382192,"l":6348191.8978939969,"c":6487536.0937569607,"v":837589.4677623189,"t":1733396400}
+{"o":6487536.0937569607,"h":6582615.897810379,"l":6466536.0092487223,"c":6475894.3563570967,"v":1208612.860281067,"t":1733400000}
+{"o":6475894.3563570967,"h":6509404.6838663053,"l":6397021.3178483034,"c":6445317.5429244312,"v":933509.2199394216,"t":1733403600}
+{"o":6445317.5429244312,"h":6476083.3291250663,"l":6389540.0766267171,"c":6464393.8663388593,"v":1047722.3550686383,"t":1733407200}
+{"o":6464393.8663388593,"h":6496869.8765690969,"l":6338166.2391315177,"c":6415115.5751046818,"v":1415126.7312638611,"t":1733410800}
+{"o":6415115.5751046818,"h":6516712.2869229373,"l":6374433.5225443514,"c":6426586.3914345605,"v":1325132.8911858918,"t":1733414400}
+{"o":6426586.3914345605,"h":6458360.6376474518,"l":6400969.2970710546,"c":6437513.2155540027,"v":1008964.4724837652,"t":1733418000}
+{"o":6437513.2155540027,"h":6445064.9735869104,"l":6333395.927028155,"c":6341903.4404540956,"v":1053652.3767890166,"t":1733421600}
+{"o":6341903.4404540956,"h":6359875.2446551975,"l":6225829.4822416212,"c":6250908.0593682369,"v":1449140.1972845388,"t":1733425200}
+{"o":6250908.0593682369,"h":6271004.3791743312,"l":6151766.9788626377,"c":6250182.6117980201,"v":1506766.7970071074,"t":1733428800}
+{"o":6250182.6117980201,"h":6285612.4391456507,"l":6226278.7678051218,"c":6274489.4350535236,"v":842130.1189835791,"t":1733432400}
+{"o":6274489.4350535236,"h":6314529.274722999,"l":6050941.064019559,"c":6314486.8213828057,"v":1936417.9549354988,"t":1733436000}
+{"o":6314486.8213828057,"h":6492374.7238723859,"l":6258806.7944731517,"c":6331179.7338202409,"v":1880108.0677619765,"t":1733439600}
+{"o":6331179.7338202409,"h":6510772.2133994577,"l":6291007.0414875168,"c":6508501.023038134,"v":1450051.4361343943,"t":1733443200}
+{"o":6508501.023038134,"h":6643016.722197012,"l":6425892.3823412396,"c":6541169.1095344368,"v":1542641.0609363737,"t":1733446800}
+{"o":6541169.1095344368,"h":6549271.9026034446,"l":6470650.5493423296,"c":6512567.5497400658,"v":984219.0265117666,"t":1733450400}
+{"o":6512567.5497400658,"h":6512567.5497400658,"l":6398708.248437332,"c":6489835.0382380215,"v":1234991.0027758565,"t":1733454000}
+{"o":6489835.0382380215,"h":6518452.997365796,"l":6436627.768320852,"c":6464122.2119171703,"v":964632.2414494877,"t":1733457600}
+{"o":6464122.2119171703,"h":6487467.3900191104,"l":6392537.0361895543,"c":6401988.8124713674,"v":830094.560328206,"t":1733461200}
+{"o":6401988.8124713674,"h":6429012.2540502436,"l":6377068.8627688969,"c":6406804.8135950416,"v":765459.8890839835,"t":1733464800}
+{"o":6406804.8135950416,"h":6421293.7960515982,"l":6382058.8016276173,"c":6420183.2423977386,"v":721957.2756412437,"t":1733468400}
+{"o":6420183.2423977386,"h":6452041.7653517127,"l":6380171.6191632831,"c":6380171.6191632831,"v":881519.4085076514,"t":1733472000}
+{"o":6380171.6191632831,"h":6383998.4262114214,"l":6308385.0305535151,"c":6320798.7958908463,"v":936562.8585031446,"t":1733475600}
+{"o":6320798.7958908463,"h":6335036.6705081733,"l":6280048.0963483108,"c":6323717.9763329625,"v":788578.829535296,"t":1733479200}
+{"o":6323717.9763329625,"h":6336681.1856831154,"l":6264826.0523127988,"c":6281361.334021423,"v":703585.0519500453,"t":1733482800}
+{"o":6281361.334021423,"h":6316904.6312075434,"l":6195970.803884455,"c":6205056.270350771,"v":859036.0643262843,"t":1733486400}
+{"o":6205056.270350771,"h":6314320.1260056011,"l":6195276.7952212486,"c":6294239.1631880989,"v":1316342.372074754,"t":1733490000}
+{"o":6294239.1631880989,"h":6386460.5732016228,"l":6264996.6901727552,"c":6385249.8044826891,"v":1164497.526596515,"t":1733493600}
+{"o":6385249.8044826891,"h":6437281.9635718958,"l":6323380.62571132,"c":6387760.9642913975,"v":1351209.5131616439,"t":1733497200}
+{"o":6387760.9642913975,"h":6414086.4922567587,"l":6354047.2169384677,"c":6409841.4146562619,"v":1205868.2920789216,"t":1733500800}
+{"o":6409841.4146562619,"h":6454782.0726455403,"l":6395655.7622881848,"c":6417267.9570073728,"v":1077595.9729337811,"t":1733504400}
+{"o":6417267.9570073728,"h":6471923.7579301884,"l":6401265.0135481982,"c":6415921.7334401282,"v":991911.2653461036,"t":1733508000}
+{"o":6415921.7334401282,"h":6446841.4516367549,"l":6369456.2005221844,"c":6438502.0162315192,"v":911900.7759205992,"t":1733511600}
+{"o":6438502.0162315192,"h":6466169.3991470886,"l":6382282.8387779826,"c":6398878.5653158072,"v":878735.5946270502,"t":1733515200}
+{"o":6398878.5653158072,"h":6426615.8377691582,"l":6378594.7428678973,"c":6381551.0197525639,"v":851937.5154668152,"t":1733518800}
+{"o":6381551.0197525639,"h":6407313.5448454171,"l":6364863.2945110491,"c":6374781.2550964747,"v":822194.4475527107,"t":1733522400}
+{"o":6374781.2550964747,"h":6392514.9309654217,"l":6319633.5279268613,"c":6360304.6123498632,"v":958442.8473577511,"t":1733526000}
+{"o":6360304.6123498632,"h":6374896.9449383244,"l":6321267.5839829473,"c":6346682.7591847694,"v":854571.3469896108,"t":1733529600}
+{"o":6346682.7591847694,"h":6365593.2813555785,"l":6288050.6149771558,"c":6322758.2151042847,"v":781417.9154650457,"t":1733533200}
+{"o":6322758.2151042847,"h":6353005.633227923,"l":6287571.5864679683,"c":6330133.8349820543,"v":711322.5344354617,"t":1733536800}
+{"o":6330133.8349820543,"h":6339673.8862942727,"l":6261235.7125170324,"c":6307384.7378275972,"v":755354.1059708033,"t":1733540400}
+{"o":6307384.7378275972,"h":6324124.4590144437,"l":6284193.8794839159,"c":6318679.206595704,"v":670282.8336928468,"t":1733544000}
+{"o":6318679.206595704,"h":6339451.813620233,"l":6300713.3465329008,"c":6319549.6735450132,"v":629104.4897551482,"t":1733547600}
+{"o":6319549.6735450132,"h":6348216.8638504464,"l":6300108.8429066585,"c":6334386.3828840591,"v":681394.5243202721,"t":1733551200}
+{"o":6334386.3828840591,"h":6353738.6054670941,"l":6317036.4089711616,"c":6339625.6283512395,"v":680399.3778887352,"t":1733554800}
+{"o":6339625.6283512395,"h":6348230.583575462,"l":6308695.4969185442,"c":6335439.6587457126,"v":657883.7501096509,"t":1733558400}
+{"o":6335439.6587457126,"h":6408590.0431747893,"l":6322628.2650866695,"c":6406146.8538294788,"v":757892.3419927893,"t":1733562000}
+{"o":6406146.8538294788,"h":6441704.7956762956,"l":6362996.6608922957,"c":6415297.9390299134,"v":719270.7513542544,"t":1733565600}
+{"o":6415297.9390299134,"h":6439033.6836946951,"l":6405709.9456038466,"c":6411121.238069728,"v":605054.3111369776,"t":1733569200}
+{"o":6411121.238069728,"h":6436964.5618433962,"l":6389738.5622209767,"c":6409900.8291457798,"v":600964.3190554472,"t":1733572800}
+{"o":6409900.8291457798,"h":6447248.3352211975,"l":6390004.5808017785,"c":6441528.4165418558,"v":676109.9258348211,"t":1733576400}
+{"o":6441528.4165418558,"h":6535538.007818942,"l":6396387.6183146574,"c":6531209.8836727142,"v":962996.1501091147,"t":1733580000}
+{"o":6531209.8836727142,"h":6545948.4528241018,"l":6451604.3241141606,"c":6481514.6037747608,"v":999095.7096512399,"t":1733583600}
+{"o":6481514.6037747608,"h":6519235.6284824004,"l":6427951.0221868912,"c":6511439.4826611551,"v":1031568.0712763143,"t":1733587200}
+{"o":6511439.4826611551,"h":6516266.7579382034,"l":6454078.7056201361,"c":6484535.5791247524,"v":952421.3662630336,"t":1733590800}
+{"o":6484535.5791247524,"h":6523831.3772733724,"l":6463962.4317341708,"c":6510343.6282257019,"v":1068376.5214052631,"t":1733594400}
+{"o":6510343.6282257019,"h":6526862.6630359925,"l":6469528.6703173369,"c":6503976.5445507988,"v":924893.7245264238,"t":1733598000}
+{"o":6503976.5445507988,"h":6540436.4054262638,"l":6473631.6587346597,"c":6490092.4872031882,"v":941859.7602588808,"t":1733601600}
+{"o":6490092.4872031882,"h":6541582.4970141947,"l":6460629.1583789317,"c":6500834.4699107679,"v":987037.4835224777,"t":1733605200}
+{"o":6500834.4699107679,"h":6555488.7954702536,"l":6418183.7525130752,"c":6424091.6048996728,"v":884023.9668671676,"t":1733608800}
+{"o":6424091.6048996728,"h":6463922.6776304031,"l":6403560.7365863556,"c":6409204.5106821703,"v":809723.4039441878,"t":1733612400}
+{"o":6409204.5106821703,"h":6445138.645290141,"l":6364095.7942197816,"c":6434492.2631777022,"v":889851.704472238,"t":1733616000}
+{"o":6434492.2631777022,"h":6462433.6332259197,"l":6413332.0383113073,"c":6438992.3198836511,"v":760449.2634580949,"t":1733619600}
+{"o":6438992.3198836511,"h":6501129.2201304417,"l":6436873.0703615164,"c":6490103.2448068885,"v":779961.3752271694,"t":1733623200}
+{"o":6490103.2448068885,"h":6509685.013336489,"l":6439342.6041379916,"c":6476850.252601631,"v":829841.5222837874,"t":1733626800}
+{"o":6476850.252601631,"h":6487158.7970736297,"l":6414519.0518257562,"c":6414924.5185764767,"v":648719.3331316876,"t":1733630400}
+{"o":6414924.5185764767,"h":6432444.70703106,"l":6348346.6501891222,"c":6383927.2515111268,"v":755928.4648896053,"t":1733634000}
+{"o":6383927.2515111268,"h":6419526.7946515353,"l":6365147.9427675866,"c":6406593.9619595651,"v":715307.8320976492,"t":1733637600}
+{"o":6406593.9619595651,"h":6426888.5973336063,"l":6387446.9240115723,"c":6392403.2447580518,"v":643279.0787054729,"t":1733641200}
+{"o":6392403.2447580518,"h":6397944.4586517392,"l":6319691.8867484406,"c":6321766.1785263829,"v":820642.6822853087,"t":1733644800}
+{"o":6321766.1785263829,"h":6350479.0600649947,"l":6275376.6623087702,"c":6292545.246645093,"v":761389.6040666238,"t":1733648400}
+{"o":6292545.246645093,"h":6361253.1353776222,"l":6291956.4344634591,"c":6328925.1193687245,"v":628545.8636569958,"t":1733652000}
+{"o":6328925.1193687245,"h":6362582.4172688033,"l":6315666.8997394266,"c":6349165.890379197,"v":542103.3894599942,"t":1733655600}
+{"o":6349165.890379197,"h":6366790.804637582,"l":6314839.0819379492,"c":6350969.9572989317,"v":621416.448954424,"t":1733659200}
+{"o":6350969.9572989317,"h":6394664.811224035,"l":6332178.1429662649,"c":6385510.5376673704,"v":709354.460651996,"t":1733662800}
+{"o":6385510.5376673704,"h":6389529.755257749,"l":6340234.1447547833,"c":6343670.4065139173,"v":644202.6821544606,"t":1733666400}
+{"o":6343670.4065139173,"h":6390523.136798203,"l":6306106.8606980899,"c":6384524.1347006122,"v":784909.9708553216,"t":1733670000}
+{"o":6384524.1347006122,"h":6394504.9208089365,"l":6331403.3770947531,"c":6345791.2984035099,"v":883159.7985885732,"t":1733673600}
+{"o":6345791.2984035099,"h":6367924.7959737526,"l":6322296.7812415296,"c":6366441.1376194265,"v":767379.2832081618,"t":1733677200}
+{"o":6366441.1376194265,"h":6369977.5723260352,"l":6322853.2441045651,"c":6325875.2147854939,"v":732155.9178390721,"t":1733680800}
+{"o":6325875.2147854939,"h":6368760.7780342558,"l":6296285.7508808188,"c":6361555.2583683003,"v":766069.5190501267,"t":1733684400}
+{"o":6361555.2583683003,"h":6368905.0081337932,"l":6327196.1538496921,"c":6331415.2345911581,"v":771894.1015029397,"t":1733688000}
+{"o":6331415.2345911581,"h":6345461.7317556003,"l":6306606.9715929683,"c":6340956.3529790323,"v":700606.9690883013,"t":1733691600}
+{"o":6340956.3529790323,"h":6369943.1166948117,"l":6331883.7628268348,"c":6369137.3162690764,"v":649868.3542742288,"t":1733695200}
+{"o":6369137.3162690764,"h":6397137.6472722711,"l":6347310.2567985812,"c":6378166.0225960342,"v":811492.5425713821,"t":1733698800}
+{"o":6378166.0225960342,"h":6384905.4092343599,"l":6256047.1111208964,"c":6287070.8875262663,"v":1111627.8053220497,"t":1733702400}
+{"o":6287070.8875262663,"h":6317970.5146500776,"l":6237535.2614717865,"c":6252594.2725872193,"v":906974.0793132244,"t":1733706000}
+{"o":6252594.2725872193,"h":6285537.721273493,"l":6185610.3551595388,"c":6238781.2902732613,"v":906393.0226592328,"t":1733709600}
+{"o":6238781.2902732613,"h":6263477.5952826822,"l":6188613.8228504444,"c":6236472.997785938,"v":815116.0318810517,"t":1733713200}
+{"o":6236472.997785938,"h":6257888.4281355795,"l":6205506.4395344574,"c":6254875.5229334226,"v":756776.724859196,"t":1733716800}
+{"o":6254875.5229334226,"h":6263560.5417655008,"l":6226028.6817003777,"c":6256719.5988224242,"v":639442.5621080472,"t":1733720400}
+{"o":6256719.5988224242,"h":6258107.9571993938,"l":6192487.3972795997,"c":6200253.2729203748,"v":792747.7019378712,"t":1733724000}
+{"o":6200253.2729203748,"h":6249672.0009440389,"l":6140798.1384523455,"c":6228269.0912126955,"v":1076137.8713510763,"t":1733727600}
+{"o":6228269.0912126955,"h":6234765.6202018214,"l":6086073.4942764379,"c":6093593.2189129097,"v":1052909.1144948008,"t":1733731200}
+{"o":6093593.2189129097,"h":6148116.0160883423,"l":6044872.9765466442,"c":6098716.048601428,"v":1038478.9073664235,"t":1733734800}
+{"o":6098716.048601428,"h":6135668.2716165567,"l":6081896.7081813151,"c":6129544.3048425242,"v":726334.6545079261,"t":1733738400}
+{"o":6129544.3048425242,"h":6130412.5452425266,"l":6044533.3493520198,"c":6075266.8674829006,"v":848547.7180542317,"t":1733742000}
+{"o":6075266.8674829006,"h":6122250.2057407135,"l":6047635.7224622117,"c":6119685.1954400903,"v":893853.9996246785,"t":1733745600}
+{"o":6119685.1954400903,"h":6177174.7071831906,"l":6094068.7582390597,"c":6157390.3260886995,"v":840498.3391161031,"t":1733749200}
+{"o":6157390.3260886995,"h":6231990.155915672,"l":6135102.3827347262,"c":6205036.5835921559,"v":955970.4798633172,"t":1733752800}
+{"o":6205036.5835921559,"h":6228099.7748335162,"l":5985512.6212749062,"c":6026701.709717134,"v":1664839.4474649087,"t":1733756400}
+{"o":6026701.709717134,"h":6082518.0944649028,"l":5979252.5808168249,"c":6035190.1728198761,"v":1167109.4866353325,"t":1733760000}
+{"o":6035190.1728198761,"h":6063913.8333068211,"l":5995521.0361096421,"c":5996699.3547582021,"v":1020446.7624941273,"t":1733763600}
+{"o":5996699.3547582021,"h":6056342.1830436438,"l":5995567.0048048412,"c":6032229.3595672539,"v":986261.180989561,"t":1733767200}
+{"o":6032229.3595672539,"h":6034720.5902424641,"l":5950480.1096511828,"c":5964634.8722759606,"v":1197087.253408439,"t":1733770800}
+{"o":5964634.8722759606,"h":6023585.7359868092,"l":5872586.4510956183,"c":5897949.5232093856,"v":2356976.5249290601,"t":1733774400}
+{"o":5897949.5232093856,"h":5937125.221109394,"l":5505045.9883463765,"c":5865573.7710905857,"v":3726089.4341753209,"t":1733778000}
+{"o":5865573.7710905857,"h":5886740.159581176,"l":5534599.4722579047,"c":5859998.7951978901,"v":3016246.067057183,"t":1733781600}
+{"o":5859998.7951978901,"h":5921866.5994224166,"l":5811257.2488167863,"c":5829843.2434278242,"v":1733971.3668897252,"t":1733785200}
+{"o":5829843.2434278242,"h":5944976.2797663938,"l":5746134.7013712618,"c":5857578.2735973271,"v":1754788.8278972488,"t":1733788800}
+{"o":5857578.2735973271,"h":5901791.317816725,"l":5806779.8736714255,"c":5889708.0328291301,"v":1326877.2566419328,"t":1733792400}
+{"o":5889708.0328291301,"h":5890460.8482699059,"l":5714435.920399108,"c":5726408.2684060968,"v":1429146.7395421055,"t":1733796000}
+{"o":5726408.2684060968,"h":5806000.6366303572,"l":5543485.3585373051,"c":5805011.5342286555,"v":2110059.1825615624,"t":1733799600}
+{"o":5805011.5342286555,"h":5822102.1488308795,"l":5707742.1345633995,"c":5814008.5412087953,"v":1287146.1893025148,"t":1733803200}
+{"o":5814008.5412087953,"h":5849386.3482986819,"l":5769230.0301959198,"c":5818696.969098595,"v":1031246.5767280876,"t":1733806800}
+{"o":5818696.969098595,"h":5884002.6822724091,"l":5796222.9000107013,"c":5867741.7282401919,"v":1090328.4984497048,"t":1733810400}
+{"o":5867741.7282401919,"h":5868867.4744826257,"l":5804630.4254233884,"c":5845972.7633252963,"v":899825.3317205984,"t":1733814000}
+{"o":5845972.7633252963,"h":5859067.0863830158,"l":5796053.1061392017,"c":5841715.831601359,"v":983243.9677580642,"t":1733817600}
+{"o":5841715.831601359,"h":5881627.4843360074,"l":5810263.6056721946,"c":5837633.4463151433,"v":1140742.2739305526,"t":1733821200}
+{"o":5837633.4463151433,"h":5875454.4416474756,"l":5815629.5751471389,"c":5843355.1436492428,"v":890339.5459068192,"t":1733824800}
+{"o":5843355.1436492428,"h":5846994.3489378504,"l":5786354.743580631,"c":5816824.6395376371,"v":891990.4115197541,"t":1733828400}
+{"o":5816824.6395376371,"h":5829993.5845518634,"l":5657497.5590762887,"c":5685591.5572690228,"v":1380416.2207331823,"t":1733832000}
+{"o":5685591.5572690228,"h":5792444.8341369955,"l":5679461.0685294122,"c":5769051.9666560153,"v":1608039.7877970263,"t":1733835600}
+{"o":5769051.9666560153,"h":5891744.7018850073,"l":5736997.3759029461,"c":5826670.2848475799,"v":3170831.4447733304,"t":1733839200}
+{"o":5826670.2848475799,"h":5867517.899868791,"l":5543714.2789117396,"c":5557164.0797329033,"v":2929471.0517373737,"t":1733842800}
+{"o":5557164.0797329033,"h":5700833.5860328255,"l":5490594.3677425096,"c":5669936.8559656497,"v":2780407.6877253065,"t":1733846400}
+{"o":5669936.8559656497,"h":5679484.8807164291,"l":5472806.8585168151,"c":5480356.5498296693,"v":2181096.6093970486,"t":1733850000}
+{"o":5480356.5498296693,"h":5684177.6333613256,"l":5427044.5500468286,"c":5628013.9486720413,"v":1892103.0414388569,"t":1733853600}
+{"o":5628013.9486720413,"h":5723726.0192290405,"l":5619795.5914538214,"c":5705161.2844963335,"v":1450883.4401534575,"t":1733857200}
+{"o":5705161.2844963335,"h":5767981.4780385215,"l":5684582.7273409795,"c":5743499.274647546,"v":1327873.2970055668,"t":1733860800}
+{"o":5743499.274647546,"h":5820793.3450274561,"l":5707051.2224638378,"c":5736722.1604589978,"v":1473124.2951712587,"t":1733864400}
+{"o":5736722.1604589978,"h":5781635.9916220019,"l":5720301.228051424,"c":5771366.9764300454,"v":1359245.6940238178,"t":1733868000}
+{"o":5771366.9764300454,"h":5800726.9546910152,"l":5730290.1014201771,"c":5746613.5931069823,"v":1238898.2763574382,"t":1733871600}
+{"o":5746613.5931069823,"h":5798736.3262165869,"l":5690309.1395208985,"c":5784134.1877315734,"v":1598454.6564339709,"t":1733875200}
+{"o":5784134.1877315734,"h":5824130.2656840254,"l":5688190.2838079138,"c":5705250.8896578886,"v":2334100.4362759981,"t":1733878800}
+{"o":5705250.8896578886,"h":5838435.4598935107,"l":5694880.3016477386,"c":5810474.2750898832,"v":1548954.2739274197,"t":1733882400}
+{"o":5810474.2750898832,"h":5901935.4064713418,"l":5806025.0702466369,"c":5901364.7293811161,"v":1334124.1213445163,"t":1733886000}
+{"o":5901364.7293811161,"h":5917652.5163759366,"l":5855317.5618012073,"c":5883013.3696532454,"v":1054660.5322767613,"t":1733889600}
+{"o":5883013.3696532454,"h":5894063.4825816695,"l":5836004.742948018,"c":5873450.3983158851,"v":866231.9860298567,"t":1733893200}
+{"o":5873450.3983158851,"h":5927071.011515623,"l":5862272.0863918336,"c":5912127.6054070275,"v":921707.6744751562,"t":1733896800}
+{"o":5912127.6054070275,"h":5925465.9946518233,"l":5854778.8731241897,"c":5876715.2648735028,"v":1004523.915687479,"t":1733900400}
+{"o":5876715.2648735028,"h":5998047.5779163241,"l":5872404.6293846788,"c":5971066.9580007652,"v":1050770.238851591,"t":1733904000}
+{"o":5971066.9580007652,"h":5996647.1004239405,"l":5932098.6883604787,"c":5988422.7922027549,"v":933403.2508319962,"t":1733907600}
+{"o":5988422.7922027549,"h":6025329.4667183487,"l":813985.0288303584,"c":875513.6037252923,"v":863046.5270920583,"t":1733911200}
+{"o":875513.6037252923,"h":885706.4539646195,"l":870833.67680012,"c":879089.3457888387,"v":951135.9172037323,"t":1733914800}
+{"o":879089.3457888387,"h":6207710.4394893749,"l":876939.3326020511,"c":6159168.0517547103,"v":899031.8287414494,"t":1733918400}
+{"o":6159168.0517547103,"h":6230720.5095975557,"l":6128316.5844126027,"c":6204641.5358311115,"v":1173968.3550245736,"t":1733922000}
+{"o":6204641.5358311115,"h":6237702.1719758231,"l":6154468.7604882242,"c":6228293.9491139157,"v":1062342.2982515399,"t":1733925600}
+{"o":6228293.9491139157,"h":6320160.6425396129,"l":6217646.1280858852,"c":6257247.0952835213,"v":1728849.0075280026,"t":1733929200}
+{"o":6257247.0952835213,"h":6320036.9114791267,"l":6210054.0423533544,"c":6276628.1347351233,"v":1497066.3183385667,"t":1733932800}
+{"o":6276628.1347351233,"h":6312304.6129708281,"l":6213641.9019313613,"c":6248933.4207893992,"v":1224054.5183724074,"t":1733936400}
+{"o":6248933.4207893992,"h":6285717.7446737755,"l":6214847.6246119402,"c":6260635.7934440849,"v":1243846.6741919927,"t":1733940000}
+{"o":6260635.7934440849,"h":6306329.7923294427,"l":6240653.9565918623,"c":6300146.5423471602,"v":1272818.3198253852,"t":1733943600}
+{"o":6300146.5423471602,"h":6347179.9329802804,"l":6259339.6766931657,"c":6276132.2628116822,"v":1172885.7977502076,"t":1733947200}
+{"o":6276132.2628116822,"h":6288287.5274450509,"l":6239259.2266608253,"c":6275271.7478845958,"v":1196155.1492898264,"t":1733950800}
+{"o":6275271.7478845958,"h":6287083.5618898571,"l":6248044.8257145956,"c":6253205.1387397591,"v":3611795.4882278293,"t":1733954400}
+{"o":6253205.1387397591,"h":6266769.4125585845,"l":6212285.0333094373,"c":6226216.4008456124,"v":1098047.8446406005,"t":1733958000}
+{"o":6226216.4008456124,"h":6242047.468154395,"l":6202980.0943223769,"c":6225717.5752944751,"v":1212364.3239673933,"t":1733961600}
+{"o":6225717.5752944751,"h":6241167.473168944,"l":6182256.1337791309,"c":6195121.5874047223,"v":1035957.2586201982,"t":1733965200}
+{"o":6195121.5874047223,"h":6286670.3954421999,"l":6166930.7401159862,"c":6277038.2494783765,"v":1066297.9085855894,"t":1733968800}
+{"o":6277038.2494783765,"h":6357524.3277626205,"l":6239084.4083030773,"c":6311061.2018412603,"v":1243746.9562070807,"t":1733972400}
+{"o":6311061.2018412603,"h":6340194.581130825,"l":6258496.4199358383,"c":6296933.9390721191,"v":963561.1542173127,"t":1733976000}
+{"o":6296933.9390721191,"h":6380829.768160793,"l":6285815.1139341611,"c":6335600.4136432875,"v":978016.8949330426,"t":1733979600}
+{"o":6335600.4136432875,"h":6349151.3684736136,"l":6277289.6862702128,"c":6304216.8529443666,"v":1049987.176376417,"t":1733983200}
+{"o":6304216.8529443666,"h":6342238.6950837998,"l":6293404.6201092722,"c":6299272.627147357,"v":972031.5494597084,"t":1733986800}
+{"o":6299272.627147357,"h":6371552.715178526,"l":6298339.2958074752,"c":6361194.3665702166,"v":849536.1145597474,"t":1733990400}
+{"o":6361194.3665702166,"h":6395366.8225113675,"l":6346284.8642481957,"c":6348912.1460694335,"v":792562.9491258943,"t":1733994000}
+{"o":6348912.1460694335,"h":6352064.0548863476,"l":6278262.3694098582,"c":6299459.4684895836,"v":882637.2242106245,"t":1733997600}
+{"o":6299459.4684895836,"h":6307673.7436013101,"l":6252635.2110314844,"c":6287900.6650989763,"v":915681.1052970013,"t":1734001200}
+{"o":6287900.6650989763,"h":6346274.4017623225,"l":6286711.44760988,"c":6335570.2658659769,"v":930759.3365353028,"t":1734004800}
+{"o":6335570.2658659769,"h":6369864.1532042548,"l":6264158.8236313341,"c":6297914.1076245857,"v":1532975.1774972992,"t":1734008400}
+{"o":6297914.1076245857,"h":6388223.8774288325,"l":6278418.4671111424,"c":6368596.5415439466,"v":1522336.9599666791,"t":1734012000}
+{"o":6368596.5415439466,"h":6374263.0912749898,"l":6302925.6294100313,"c":6335581.7653977992,"v":1313650.8308616765,"t":1734015600}
+{"o":6335581.7653977992,"h":6412597.2876198506,"l":6311731.9986232733,"c":6321036.0228336249,"v":1598089.643645308,"t":1734019200}
+{"o":6321036.0228336249,"h":6418021.8770689229,"l":6320283.9131775163,"c":6412012.8239721991,"v":1346262.8117747095,"t":1734022800}
+{"o":6412012.8239721991,"h":6428415.7779756514,"l":6321914.7213193513,"c":6337386.0788738728,"v":1286815.836469034,"t":1734026400}
+{"o":6337386.0788738728,"h":6345727.1874612058,"l":6203829.0187031236,"c":6222614.0443046698,"v":1798105.0747521226,"t":1734030000}
+{"o":6222614.0443046698,"h":6290508.6147279795,"l":6218919.9340284448,"c":6265664.2633907283,"v":1302899.7985422057,"t":1734033600}
+{"o":6265664.2633907283,"h":6267878.7878862368,"l":6201973.7657573493,"c":6234546.0989853591,"v":1302036.5335601619,"t":1734037200}
+{"o":6234546.0989853591,"h":6256699.7595294937,"l":6181102.4315169957,"c":6249312.2646036483,"v":1796640.5904538545,"t":1734040800}
+{"o":6249312.2646036483,"h":6261725.4881682666,"l":6175678.511043842,"c":6213883.1708562952,"v":1227184.6497350361,"t":1734044400}
+{"o":6213883.1708562952,"h":6257218.6988532711,"l":6196427.2622692762,"c":6219868.0714976629,"v":1261600.97291993,"t":1734048000}
+{"o":6219868.0714976629,"h":6224191.0373055302,"l":6142614.7953970041,"c":6194115.6226158412,"v":1275203.7649344495,"t":1734051600}
+{"o":6194115.6226158412,"h":6260250.7367845792,"l":6167943.4009418003,"c":6228030.6482740343,"v":1208283.9104764427,"t":1734055200}
+{"o":6228030.6482740343,"h":6242516.0862113461,"l":6205889.3972506439,"c":6221741.0158284856,"v":1198225.458600153,"t":1734058800}
+{"o":6221741.0158284856,"h":6230505.8573040413,"l":6174677.5396916671,"c":6187553.3965265164,"v":1002430.3125012746,"t":1734062400}
+{"o":6187553.3965265164,"h":6212872.5769293765,"l":6177547.877393662,"c":6179694.2562660472,"v":1288511.3803926378,"t":1734066000}
+{"o":6179694.2562660472,"h":6208577.8760402771,"l":6094616.3342985883,"c":6137761.6239907695,"v":1186846.8947870613,"t":1734069600}
+{"o":6137761.6239907695,"h":6166993.9946196703,"l":6055740.1674963133,"c":6157368.8797364626,"v":1046996.2607881502,"t":1734073200}
+{"o":6157368.8797364626,"h":6197305.1640532166,"l":6131374.1423809873,"c":6193527.9364123726,"v":843776.090880589,"t":1734076800}
+{"o":6193527.9364123726,"h":6203553.4626108482,"l":6142133.5760625005,"c":6170607.4599845028,"v":875045.993632763,"t":1734080400}
+{"o":6170607.4599845028,"h":6203687.6332008848,"l":6137338.6423353041,"c":6193550.0405568648,"v":1059331.5310342032,"t":1734084000}
+{"o":6193550.0405568648,"h":6224638.0368859665,"l":6176791.0155190369,"c":6176791.0155190369,"v":893430.3807260608,"t":1734087600}
+{"o":6176791.0155190369,"h":6207374.1480237544,"l":6147145.4614510378,"c":6173771.1286882423,"v":1096525.2941568249,"t":1734091200}
+{"o":6173771.1286882423,"h":6176863.0122238165,"l":6071983.27166213,"c":6118657.0476340856,"v":1186713.0079513907,"t":1734094800}
+{"o":6118657.0476340856,"h":6144940.6095464183,"l":6080658.4725209959,"c":6132706.2575391689,"v":1287368.9686991887,"t":1734098400}
+{"o":6132706.2575391689,"h":6193161.1341598965,"l":6041922.9426996121,"c":6055797.5381640438,"v":1629703.2167134471,"t":1734102000}
+{"o":6055797.5381640438,"h":6104416.3405949548,"l":6039936.3159306301,"c":6049241.8701561252,"v":1515207.9472428444,"t":1734105600}
+{"o":6049241.8701561252,"h":6130059.3037311798,"l":6047453.7901463509,"c":6114803.3603280727,"v":1310491.7447116857,"t":1734109200}
+{"o":6114803.3603280727,"h":6122688.5861205589,"l":6064793.855089576,"c":6082302.172231528,"v":1320923.5695362403,"t":1734112800}
+{"o":6082302.172231528,"h":6121022.6378414957,"l":6049498.0223831749,"c":6114749.5993853826,"v":1255170.3147982801,"t":1734116400}
+{"o":6114749.5993853826,"h":6151777.9368944438,"l":6107018.4024351668,"c":6133179.2182011334,"v":1133734.4263131521,"t":1734120000}
+{"o":6133179.2182011334,"h":6141287.1379550509,"l":6109714.6183925355,"c":6127080.3253845088,"v":1167933.3812352035,"t":1734123600}
+{"o":6127080.3253845088,"h":6144036.8978727125,"l":6051106.6649278244,"c":6124409.502185557,"v":1141771.4723967947,"t":1734127200}
+{"o":6124409.502185557,"h":6159801.7323207799,"l":6107656.4060771102,"c":6155433.7922864538,"v":1063783.8478166189,"t":1734130800}
+{"o":6155433.7922864538,"h":6168067.0685191387,"l":6124544.2241761088,"c":6145354.7286443375,"v":1279497.9087622664,"t":1734134400}
+{"o":6145354.7286443375,"h":6218044.4538799766,"l":6143233.4947741656,"c":6178056.1273953719,"v":1197222.1014755305,"t":1734138000}
+{"o":6178056.1273953719,"h":6211918.7298297314,"l":6159318.7141645905,"c":6186504.8746166369,"v":1171259.8161475039,"t":1734141600}
+{"o":6186504.8746166369,"h":6202832.3139216118,"l":6176975.8137723589,"c":6194790.4467153391,"v":1122323.1321937907,"t":1734145200}
+{"o":6194790.4467153391,"h":6197728.6073712828,"l":6144114.9195596464,"c":6174063.826410085,"v":1009823.0957001506,"t":1734148800}
+{"o":6174063.826410085,"h":6193897.1258140197,"l":6164031.1022964725,"c":6193613.6169104325,"v":876112.4075613648,"t":1734152400}
+{"o":6193613.6169104325,"h":6235567.6045085583,"l":6187626.712931172,"c":6207028.2523024948,"v":938900.2560878475,"t":1734156000}
+{"o":6207028.2523024948,"h":6216844.3494083416,"l":6183040.4371364741,"c":6187852.6052253693,"v":943086.8663875286,"t":1734159600}
+{"o":6187852.6052253693,"h":6208776.3617878789,"l":6167241.0674490212,"c":6197962.2058179835,"v":970798.8007508276,"t":1734163200}
+{"o":6197962.2058179835,"h":6207646.587897595,"l":6173043.6306978967,"c":6186277.061264351,"v":981480.0423585761,"t":1734166800}
+{"o":6186277.061264351,"h":6189938.2274349388,"l":6149936.9311715588,"c":6159648.3683019662,"v":813606.3523552582,"t":1734170400}
+{"o":6159648.3683019662,"h":6169154.096491822,"l":6135992.5228406647,"c":6142243.0127225528,"v":819174.1428675727,"t":1734174000}
+{"o":6142243.0127225528,"h":6150868.5692432206,"l":6080222.3293956826,"c":6088821.1659203563,"v":978225.1586969807,"t":1734177600}
+{"o":6088821.1659203563,"h":6096825.9233290032,"l":6016779.010843657,"c":6046262.1758120833,"v":1143465.600818472,"t":1734181200}
+{"o":6046262.1758120833,"h":6093981.214652936,"l":6027152.0606230907,"c":6073290.43520121,"v":1100271.5742761989,"t":1734184800}
+{"o":6073290.43520121,"h":6116432.402613759,"l":6063407.9048951259,"c":6094006.3718325328,"v":1109037.1740236375,"t":1734188400}
+{"o":6094006.3718325328,"h":6094006.3718325328,"l":6035169.4487527302,"c":6065624.9305572417,"v":1330636.8829174403,"t":1734192000}
+{"o":6065624.9305572417,"h":6079696.5294310087,"l":5967551.5605540825,"c":5976891.1558559481,"v":1215004.8780672308,"t":1734195600}
+{"o":5976891.1558559481,"h":6002747.5907338662,"l":5905563.0095341243,"c":5963440.5042662648,"v":1113422.766855096,"t":1734199200}
+{"o":5963440.5042662648,"h":6002903.5078430371,"l":5896235.7067541238,"c":5970663.7110004909,"v":1034850.8738915795,"t":1734202800}
+{"o":5970663.7110004909,"h":5985219.0438820468,"l":5890087.9855175931,"c":5903929.8222105205,"v":1050635.9033910013,"t":1734206400}
+{"o":5903929.8222105205,"h":5962703.5970988562,"l":5900314.528716566,"c":5951046.7232237477,"v":965505.4933930971,"t":1734210000}
+{"o":5951046.7232237477,"h":6009816.3441026015,"l":5929178.4051865255,"c":5968652.3831072841,"v":896964.4198698099,"t":1734213600}
+{"o":5968652.3831072841,"h":6048773.8007827103,"l":5962733.189077097,"c":6020503.4794312231,"v":1013479.3726732789,"t":1734217200}
+{"o":6020503.4794312231,"h":6039068.0156190898,"l":5991652.9380551511,"c":6017270.3551007695,"v":963415.8441369059,"t":1734220800}
+{"o":6017270.3551007695,"h":6064396.9246741803,"l":6012795.0194604751,"c":6056654.9218940698,"v":891756.9169759913,"t":1734224400}
+{"o":6056654.9218940698,"h":6071537.242382708,"l":6046808.9148257198,"c":6050157.3658939535,"v":781105.7010298186,"t":1734228000}
+{"o":6050157.3658939535,"h":6054345.852628109,"l":6006104.6395099731,"c":6006104.6395099731,"v":819076.6090379888,"t":1734231600}
+{"o":6006104.6395099731,"h":6072705.3691674359,"l":6003547.6134365872,"c":6029796.2395318598,"v":946280.9082752115,"t":1734235200}
+{"o":6029796.2395318598,"h":6058389.5008879416,"l":6022402.5599790737,"c":6025295.6567279231,"v":821645.3216533002,"t":1734238800}
+{"o":6025295.6567279231,"h":6030567.9510285137,"l":5973764.678325776,"c":5974783.7538926555,"v":818429.5503066888,"t":1734242400}
+{"o":5974783.7538926555,"h":5989951.1295371139,"l":5903667.7805402204,"c":5948386.892462967,"v":1035337.3533947011,"t":1734246000}
+{"o":5948386.892462967,"h":5987770.9231158951,"l":5925795.8651694302,"c":5983400.9390044287,"v":868079.638038112,"t":1734249600}
+{"o":5983400.9390044287,"h":6007081.5999937579,"l":5966583.9552063402,"c":6001379.7569651315,"v":843718.8775048408,"t":1734253200}
+{"o":6001379.7569651315,"h":6026422.0197456656,"l":5969177.4702762254,"c":5970388.5546559347,"v":813057.0534125121,"t":1734256800}
+{"o":5970388.5546559347,"h":5984921.3122333847,"l":5958477.55265297,"c":5977189.3057300001,"v":762647.0043760285,"t":1734260400}
+{"o":5977189.3057300001,"h":6019765.5254043927,"l":5949232.4483157499,"c":6010751.3693479514,"v":866849.2359370211,"t":1734264000}
+{"o":6010751.3693479514,"h":6037248.0221380824,"l":5971015.9049796611,"c":6005442.6391893458,"v":941240.0179147334,"t":1734267600}
+{"o":6005442.6391893458,"h":6062572.8975271322,"l":6002833.6291197808,"c":6057810.2490003416,"v":987370.1042797883,"t":1734271200}
+{"o":6057810.2490003416,"h":6061305.5512558678,"l":6017186.9585429179,"c":6046328.8578792633,"v":1017061.4196915912,"t":1734274800}
+{"o":6046328.8578792633,"h":6089488.0196742564,"l":6036579.6767170876,"c":6079757.3722042954,"v":1052986.2961910297,"t":1734278400}
+{"o":6079757.3722042954,"h":6081601.0609970447,"l":6040332.8685483634,"c":6058886.7725001927,"v":1010468.5698265083,"t":1734282000}
+{"o":6058886.7725001927,"h":6061753.2019029567,"l":6035375.8618858764,"c":6048535.0369929755,"v":882575.9038305058,"t":1734285600}
+{"o":6048535.0369929755,"h":6080982.1395465946,"l":6047138.0175790554,"c":6056559.4022864867,"v":992106.8715366434,"t":1734289200}
+{"o":6056559.4022864867,"h":6063749.7224906925,"l":6014118.9473725548,"c":6035493.851644055,"v":970419.1673566825,"t":1734292800}
+{"o":6035493.851644055,"h":6038663.6025238615,"l":5929622.1314089196,"c":5937259.5499821315,"v":1231276.5670744299,"t":1734296400}
+{"o":5937259.5499821315,"h":6016506.2311019721,"l":5908953.8859037887,"c":6004740.5252032988,"v":1205911.5827765749,"t":1734300000}
+{"o":6004740.5252032988,"h":6173959.9409367228,"l":6002576.0882932637,"c":6138897.8827623753,"v":1592465.7333902679,"t":1734303600}
+{"o":6138897.8827623753,"h":6225914.5522260256,"l":6090911.3701903354,"c":6184216.6674627122,"v":1644030.7736995164,"t":1734307200}
+{"o":6184216.6674627122,"h":6215769.7385423081,"l":6162898.4296083385,"c":6174742.7395720985,"v":1190163.3291206912,"t":1734310800}
+{"o":6174742.7395720985,"h":6178313.6703519765,"l":6076376.6324533969,"c":6084291.6701625939,"v":1233233.0117137474,"t":1734314400}
+{"o":6084291.6701625939,"h":6101582.6122104013,"l":6033740.0696940953,"c":6054449.4478554968,"v":1128356.9318582776,"t":1734318000}
+{"o":6054449.4478554968,"h":6082120.1860473715,"l":6042628.5487933597,"c":6059321.9029840846,"v":1053844.5696677382,"t":1734321600}
+{"o":6059321.9029840846,"h":6089003.936527147,"l":6038189.4537129551,"c":6084500.8398052668,"v":988399.1409326482,"t":1734325200}
+{"o":6084500.8398052668,"h":6115661.8430673163,"l":6071545.1039223922,"c":6094153.6516478769,"v":992871.7336658017,"t":1734328800}
+{"o":6094153.6516478769,"h":6128366.9944579983,"l":6086311.8347284645,"c":6107280.137721424,"v":1002219.3041810396,"t":1734332400}
+{"o":6107280.137721424,"h":6112597.1286907513,"l":6016284.9395140326,"c":6020321.5845429413,"v":997961.9897716998,"t":1734336000}
+{"o":6020321.5845429413,"h":6030969.2322293343,"l":5977090.6373652983,"c":5981042.754630873,"v":993145.0217535043,"t":1734339600}
+{"o":5981042.754630873,"h":5990239.6194408583,"l":5889088.2331440337,"c":5954026.3701900523,"v":953475.7673538893,"t":1734343200}
+{"o":5954026.3701900523,"h":5964101.3620698517,"l":5817943.3982033292,"c":5857786.4638277069,"v":1259362.8604356446,"t":1734346800}
+{"o":5857786.4638277069,"h":5909182.5715980548,"l":5796311.3784777885,"c":5862443.8552927608,"v":1775122.1227426541,"t":1734350400}
+{"o":5862443.8552927608,"h":5923034.7717253491,"l":5834366.1807725299,"c":5916884.068225041,"v":1175672.3614838715,"t":1734354000}
+{"o":5916884.068225041,"h":5968853.6740069315,"l":5873154.5157282501,"c":5928910.7882597344,"v":1216211.3303930548,"t":1734357600}
+{"o":5928910.7882597344,"h":5970610.0640281215,"l":5903169.9445005786,"c":5939798.5253865402,"v":1329756.423248807,"t":1734361200}
+{"o":5939798.5253865402,"h":6013039.7395452186,"l":5935611.5081794728,"c":5982761.3593648197,"v":1505887.093132993,"t":1734364800}
+{"o":5982761.3593648197,"h":6053666.1494413093,"l":5982758.6600707956,"c":6008573.9338900195,"v":1379533.8078210701,"t":1734368400}
+{"o":6008573.9338900195,"h":6074475.520490922,"l":5975886.9582271297,"c":6072729.3472005986,"v":1474629.2366825382,"t":1734372000}
+{"o":6072729.3472005986,"h":6074748.7348783761,"l":5938938.5124185542,"c":5979110.1691740276,"v":1371796.6888202885,"t":1734375600}
+{"o":5979110.1691740276,"h":5985769.0598902134,"l":5891525.8576968685,"c":5926693.5010742452,"v":1306845.9932648523,"t":1734379200}
+{"o":5926693.5010742452,"h":5992437.8321126718,"l":5926693.5010742452,"c":5990121.3758865995,"v":1265546.0278045516,"t":1734382800}
+{"o":5990121.3758865995,"h":5998074.7111042747,"l":5936395.1446787417,"c":5966213.0384166958,"v":999209.5854485078,"t":1734386400}
+{"o":5966213.0384166958,"h":5981183.617311053,"l":5910934.4644993776,"c":5920131.6733322311,"v":1096521.3369152946,"t":1734390000}
+{"o":5920131.6733322311,"h":5934059.5605810871,"l":5801012.8948653443,"c":5801617.2145644762,"v":1451173.1307312457,"t":1734393600}
+{"o":5801617.2145644762,"h":5883175.3521596575,"l":5790260.8945718212,"c":5866942.005325336,"v":1259570.9394411037,"t":1734397200}
+{"o":5866942.005325336,"h":5897050.185457319,"l":5838455.9174528569,"c":5858344.2598524578,"v":995357.9018355825,"t":1734400800}
+{"o":5858344.2598524578,"h":5906552.7731342139,"l":5825342.2673835969,"c":5898424.7448892863,"v":1127182.4328579218,"t":1734404400}
+{"o":5898424.7448892863,"h":5907602.8119312134,"l":5813209.671013657,"c":5866359.5116799967,"v":994636.6968652053,"t":1734408000}
+{"o":5866359.5116799967,"h":5892674.7289902782,"l":5835458.7103259685,"c":5885895.3506405298,"v":1028679.6492661822,"t":1734411600}
+{"o":5885895.3506405298,"h":5913998.5635371367,"l":5854226.1808367688,"c":5888390.3559485059,"v":889420.6798235438,"t":1734415200}
+{"o":5888390.3559485059,"h":5928929.2821528232,"l":5882104.0123101557,"c":5903221.2216309002,"v":1007950.3976273185,"t":1734418800}
+{"o":5903221.2216309002,"h":5985947.8902468225,"l":5871817.0075548943,"c":5946877.7767945277,"v":1149679.1376079344,"t":1734422400}
+{"o":5946877.7767945277,"h":6086301.8970742142,"l":5923563.6408276632,"c":6074398.6170051889,"v":1313421.581928432,"t":1734426000}
+{"o":6074398.6170051889,"h":6126486.22667416,"l":6033869.4909198899,"c":6102329.4669292038,"v":1236619.0810775904,"t":1734429600}
+{"o":6102329.4669292038,"h":6115918.4909254964,"l":6053262.9720748896,"c":6066684.2276453776,"v":1177157.7685010626,"t":1734433200}
+{"o":6066684.2276453776,"h":6264472.5907911127,"l":6052840.0304886494,"c":6229694.0798781812,"v":1649268.1431940713,"t":1734436800}
+{"o":6229694.0798781812,"h":6231954.1072466001,"l":6070299.7205612278,"c":6120778.0891044587,"v":3148258.1982745021,"t":1734440400}
+{"o":6120778.0891044587,"h":6138062.8130205562,"l":5996335.9432162559,"c":6081308.208824994,"v":2304509.2046043263,"t":1734444000}
+{"o":6081308.208824994,"h":6082840.6417519236,"l":5942743.2315403335,"c":6038308.9319371944,"v":2518734.4788088007,"t":1734447600}
+{"o":6038308.9319371944,"h":6222742.291188485,"l":6020649.7637252426,"c":6213993.1867002286,"v":2437173.2608750295,"t":1734451200}
+{"o":6213993.1867002286,"h":6253780.1602959326,"l":6158488.7533005429,"c":6228368.512785878,"v":1898960.3637745061,"t":1734454800}
+{"o":6228368.512785878,"h":6268446.7959471783,"l":6150335.9045231557,"c":6237916.1293233633,"v":1696121.0468843172,"t":1734458400}
+{"o":6237916.1293233633,"h":6265353.1183659583,"l":6190927.0130964527,"c":6227489.6307569351,"v":1508739.6614631955,"t":1734462000}
+{"o":6227489.6307569351,"h":6257016.4142919844,"l":6160476.1149356579,"c":6198440.6781541817,"v":1570213.914589446,"t":1734465600}
+{"o":6198440.6781541817,"h":6208370.3479789598,"l":6153394.881329204,"c":6178606.4267694857,"v":1442077.7675626292,"t":1734469200}
+{"o":6178606.4267694857,"h":6185664.7292714976,"l":6058260.76126392,"c":6124892.9729103521,"v":1563403.6315948237,"t":1734472800}
+{"o":6124892.9729103521,"h":6129180.7496636109,"l":6038499.2430102481,"c":6111038.2332483027,"v":1631790.6215016744,"t":1734476400}
+{"o":6111038.2332483027,"h":6189274.7945421366,"l":6069828.4889904112,"c":6140247.4234631164,"v":1722260.0364904827,"t":1734480000}
+{"o":6140247.4234631164,"h":6165229.7344390266,"l":5970749.3105150415,"c":5982992.1683645174,"v":1748122.4908206924,"t":1734483600}
+{"o":5982992.1683645174,"h":6043437.3582232958,"l":5961749.5125098703,"c":5987612.9108939981,"v":1796476.8610278335,"t":1734487200}
+{"o":5987612.9108939981,"h":6019826.997822375,"l":5939930.5292973137,"c":5954656.6725106128,"v":1530164.1592694104,"t":1734490800}
+{"o":5954656.6725106128,"h":5966497.2849727906,"l":5885988.8826518776,"c":5945283.2496188655,"v":1467496.8652975671,"t":1734494400}
+{"o":5945283.2496188655,"h":5976024.2615399156,"l":5895846.378825549,"c":5906783.8519199667,"v":1369886.1880772267,"t":1734498000}
+{"o":5906783.8519199667,"h":5933319.2245621774,"l":5846961.6102752807,"c":5895739.2569033448,"v":1434437.003957941,"t":1734501600}
+{"o":5895739.2569033448,"h":5944694.4507568516,"l":5879170.4701263355,"c":5911623.9329332411,"v":1238586.8153443749,"t":1734505200}
+{"o":5911623.9329332411,"h":5948031.8836774267,"l":5867454.0028088316,"c":5907805.444332514,"v":1195832.5487688207,"t":1734508800}
+{"o":5907805.444332514,"h":5961757.0478277234,"l":5905197.223104218,"c":5932032.133031032,"v":1141568.1878384345,"t":1734512400}
+{"o":5932032.133031032,"h":5981233.8678166373,"l":5904051.0203707777,"c":5953283.8134177923,"v":1309429.4141270313,"t":1734516000}
+{"o":5953283.8134177923,"h":5995826.7450564131,"l":5948876.3283566283,"c":5962758.6836665301,"v":1162065.8153842289,"t":1734519600}
+{"o":5962758.6836665301,"h":5985864.3605081262,"l":5908741.7773594959,"c":5925226.9733362319,"v":1287968.6028298889,"t":1734523200}
+{"o":5925226.9733362319,"h":5968290.0631850651,"l":5878616.6097274367,"c":5904986.4104715232,"v":1218004.6131944384,"t":1734526800}
+{"o":5904986.4104715232,"h":5953669.9047386292,"l":5881503.428212326,"c":5898027.2599036414,"v":1505127.5792706113,"t":1734530400}
+{"o":5898027.2599036414,"h":5988113.5740547469,"l":5872781.5120086884,"c":5959157.9969128855,"v":1595446.2205977223,"t":1734534000}
+{"o":5959157.9969128855,"h":5979754.0563428942,"l":5888307.1352689117,"c":5917004.8775037685,"v":1633949.1193308034,"t":1734537600}
+{"o":5917004.8775037685,"h":5960227.4774693158,"l":5855832.3395032389,"c":5930571.7418997595,"v":1623690.7596852086,"t":1734541200}
+{"o":5930571.7418997595,"h":5969143.6888245456,"l":5893797.6080895234,"c":5965169.0102817165,"v":1601992.3000863157,"t":1734544800}
+{"o":5965169.0102817165,"h":5976854.5578826377,"l":5791617.9706979264,"c":5797043.819128518,"v":2212719.8339810129,"t":1734548400}
+{"o":5797043.819128518,"h":5821206.4830541573,"l":5627073.8013396142,"c":5669277.8183326358,"v":3640920.5374523262,"t":1734552000}
+{"o":5669277.8183326358,"h":5755978.976239454,"l":5545664.2899054782,"c":5715638.4326738315,"v":1940377.0952868499,"t":1734555600}
+{"o":5715638.4326738315,"h":5749324.546055506,"l":5602553.8063771147,"c":5649872.9205048745,"v":1405716.62925875,"t":1734559200}
+{"o":5649872.9205048745,"h":5682041.5636768229,"l":5560866.5467951996,"c":5656081.0599982552,"v":1552133.4461619086,"t":1734562800}
+{"o":5656081.0599982552,"h":5726627.0883209826,"l":5629092.8653930733,"c":5696272.5255345087,"v":1539320.1171595457,"t":1734566400}
+{"o":5696272.5255345087,"h":5697334.3538701124,"l":5550912.2952041421,"c":5564214.9930731365,"v":1401909.9414536871,"t":1734570000}
+{"o":5564214.9930731365,"h":5633835.6894096127,"l":5427013.7344561862,"c":5630307.3423598241,"v":2267611.3794721873,"t":1734573600}
+{"o":5630307.3423598241,"h":5775600.45265768,"l":5606735.1122468533,"c":5713644.6270660004,"v":1602748.1479227839,"t":1734577200}
+{"o":5713644.6270660004,"h":5739156.7413458433,"l":5665180.7265767418,"c":5679025.7847899208,"v":1165334.7197477708,"t":1734580800}
+{"o":5679025.7847899208,"h":5761270.7530414825,"l":5669735.6755719082,"c":5743630.2591986302,"v":1172459.6780759725,"t":1734584400}
+{"o":5743630.2591986302,"h":5782820.7918617176,"l":5706974.178049664,"c":5756069.6547670001,"v":1450419.8072026663,"t":1734588000}
+{"o":5756069.6547670001,"h":5822201.0431777369,"l":5746519.9856090955,"c":5796809.9002700625,"v":1348533.6833922723,"t":1734591600}
+{"o":5796809.9002700625,"h":5797519.970654198,"l":5699003.3345811106,"c":5713654.9113113293,"v":1498745.2546507397,"t":1734595200}
+{"o":5713654.9113113293,"h":5754974.9309232105,"l":5692511.5712682195,"c":5746978.0547292875,"v":1302262.8135226588,"t":1734598800}
+{"o":5746978.0547292875,"h":5783737.0810126299,"l":5724079.141847752,"c":5757179.3331749095,"v":1187492.0101463189,"t":1734602400}
+{"o":5757179.3331749095,"h":5766649.6361362152,"l":5729759.9041215824,"c":5758800.719546848,"v":1069258.3378646586,"t":1734606000}
+{"o":5758800.719546848,"h":5795045.4375578389,"l":5652177.1966779996,"c":5686350.7436748575,"v":1336676.3392867707,"t":1734609600}
+{"o":5686350.7436748575,"h":5723256.0073317681,"l":5665832.508717428,"c":5684447.699352406,"v":1513077.300634684,"t":1734613200}
+{"o":5684447.699352406,"h":5762059.2971072476,"l":5623455.7776844529,"c":5647186.0992574785,"v":1954335.7970207909,"t":1734616800}
+{"o":5647186.0992574785,"h":5648417.2968843989,"l":5514979.2199232364,"c":5622651.5705693131,"v":2264901.1800770541,"t":1734620400}
+{"o":5622651.5705693131,"h":5661417.2366931159,"l":5534816.9897306189,"c":5640578.5607439904,"v":1912019.7573542241,"t":1734624000}
+{"o":5640578.5607439904,"h":5641834.3368439246,"l":5332144.1101125851,"c":5392049.6444948697,"v":2366486.4059093711,"t":1734627600}
+{"o":5392049.6444948697,"h":5448797.9217271795,"l":5093150.637169688,"c":5324705.8826688649,"v":3262521.9687644183,"t":1734631200}
+{"o":5324705.8826688649,"h":5370920.3867052505,"l":5109520.165629019,"c":5241854.2273062775,"v":2810018.2171806041,"t":1734634800}
+{"o":5241854.2273062775,"h":5352784.8217459703,"l":5115879.0524639059,"c":5290287.0079519693,"v":2820759.7955711652,"t":1734638400}
+{"o":5290287.0079519693,"h":5446701.0922735715,"l":5247740.7724297196,"c":5323878.7082021218,"v":1752245.5847457284,"t":1734642000}
+{"o":5323878.7082021218,"h":5394325.3552036621,"l":5264468.8978799945,"c":5386117.3684266778,"v":1552917.2193422997,"t":1734645600}
+{"o":5386117.3684266778,"h":5386117.3684266778,"l":5284504.5954559688,"c":5299614.7249184242,"v":1556517.5473458366,"t":1734649200}
+{"o":5299614.7249184242,"h":5381001.4503101958,"l":5243389.0352628883,"c":5340680.3082194198,"v":1861056.7559965295,"t":1734652800}
+{"o":5340680.3082194198,"h":5375655.46928686,"l":5284918.5076574516,"c":5310057.4918134194,"v":1413866.607226959,"t":1734656400}
+{"o":5310057.4918134194,"h":5469119.5938222529,"l":5299709.8957660533,"c":5432340.2630442223,"v":1659392.4267580777,"t":1734660000}
+{"o":5432340.2630442223,"h":5442159.4100010358,"l":5363081.1112256581,"c":5372101.807240638,"v":1239231.7451774622,"t":1734663600}
+{"o":5372101.807240638,"h":5413228.7236281782,"l":5326614.9695276441,"c":5329186.8564846767,"v":1343233.5662821196,"t":1734667200}
+{"o":5329186.8564846767,"h":5348545.2386440774,"l":5254943.8710350022,"c":5270889.9523956059,"v":1317896.1062007963,"t":1734670800}
+{"o":5270889.9523956059,"h":5318384.9670415418,"l":5145662.8222622527,"c":5190266.6587789934,"v":1877088.4218299473,"t":1734674400}
+{"o":5190266.6587789934,"h":5333899.8456054293,"l":5189628.3908304665,"c":5233141.4842145443,"v":1985979.3309385704,"t":1734678000}
+{"o":5233141.4842145443,"h":5239435.0326737296,"l":4717237.4639354777,"c":4969692.6180887679,"v":2689343.6540421895,"t":1734681600}
+{"o":4969692.6180887679,"h":5101316.123769437,"l":4872801.642275543,"c":4999592.4821677692,"v":2683653.2293129363,"t":1734685200}
+{"o":4999592.4821677692,"h":5042776.3445954332,"l":4827252.3940119483,"c":4993809.5958997561,"v":2688206.8183209156,"t":1734688800}
+{"o":4993809.5958997561,"h":5039618.0421437537,"l":4790080.6549647599,"c":4811360.9232957121,"v":2642540.4809339759,"t":1734692400}
+{"o":4811360.9232957121,"h":5073606.7920604311,"l":4806502.8738438701,"c":5027763.4071601983,"v":2396851.0994266081,"t":1734696000}
+{"o":5027763.4071601983,"h":5165493.4691795669,"l":4983643.0972661739,"c":5154735.9312833417,"v":2290796.4751162948,"t":1734699600}
+{"o":5154735.9312833417,"h":5187078.6292302012,"l":5098312.6345717376,"c":5151962.3433173783,"v":1804959.9052252593,"t":1734703200}
+{"o":5151962.3433173783,"h":5231914.9896121621,"l":5127682.9708680101,"c":5195011.3720115898,"v":1903581.6968055158,"t":1734706800}
+{"o":5195011.3720115898,"h":5278039.0818637218,"l":5151659.9461790798,"c":5222800.0469085258,"v":2221795.6937149055,"t":1734710400}
+{"o":5222800.0469085258,"h":5279535.0636973372,"l":5197954.5628235834,"c":5257683.5630534794,"v":1706491.7921257564,"t":1734714000}
+{"o":5257683.5630534794,"h":5268611.8804595815,"l":5172198.7797334697,"c":5213776.0738973785,"v":1573826.6587867448,"t":1734717600}
+{"o":5213776.0738973785,"h":5290017.0477257511,"l":5213229.2205592599,"c":5245053.3991334289,"v":1730444.8809900428,"t":1734721200}
+{"o":5245053.3991334289,"h":5246257.7600957118,"l":5168011.4712995533,"c":5201549.9866943005,"v":1720598.8578437075,"t":1734724800}
+{"o":5201549.9866943005,"h":5228783.056686285,"l":5141750.8161658039,"c":5225407.5557987615,"v":1677731.7203484767,"t":1734728400}
+{"o":5225407.5557987615,"h":5274511.1484158356,"l":5207512.161812936,"c":5271804.3578485288,"v":1320119.7060507436,"t":1734732000}
+{"o":5271804.3578485288,"h":5324638.6919657076,"l":5264241.208297505,"c":5324638.6919657076,"v":1336830.3437583358,"t":1734735600}
+{"o":5324638.6919657076,"h":5339995.5456640171,"l":5283477.4694832163,"c":5313544.0533608198,"v":1541031.5635312414,"t":1734739200}
+{"o":5313544.0533608198,"h":5382896.4055665191,"l":5308001.01929144,"c":5346306.3356144829,"v":1729779.7773020028,"t":1734742800}
+{"o":5346306.3356144829,"h":5360562.6923297662,"l":5310223.560951462,"c":5322547.6760839093,"v":1723776.2951240989,"t":1734746400}
+{"o":5322547.6760839093,"h":5336119.5569138685,"l":5296388.6945765428,"c":5317546.1421219204,"v":1692388.2770580659,"t":1734750000}
+{"o":5317546.1421219204,"h":5376425.1634110687,"l":5313830.1854946958,"c":5376425.1634110687,"v":1471637.2761179209,"t":1734753600}
+{"o":5376425.1634110687,"h":5451994.9359443299,"l":5369295.7484334921,"c":5447913.2964372318,"v":1411331.3609547401,"t":1734757200}
+{"o":5447913.2964372318,"h":5473904.752389254,"l":5409318.230790006,"c":5456491.1575552421,"v":1381873.5699858423,"t":1734760800}
+{"o":5456491.1575552421,"h":5529589.2457683068,"l":5438260.9818115234,"c":5438260.9818115234,"v":1351706.6664503554,"t":1734764400}
+{"o":5438260.9818115234,"h":5445363.9653775934,"l":5378202.914347156,"c":5378202.914347156,"v":1284952.2203553212,"t":1734768000}
+{"o":5378202.914347156,"h":5389023.4158322522,"l":5319169.4758889861,"c":5338449.2650483297,"v":1223867.6906423634,"t":1734771600}
+{"o":5338449.2650483297,"h":5363112.3647950245,"l":5305524.7356313951,"c":5321897.4664828908,"v":1238687.2047344889,"t":1734775200}
+{"o":5321897.4664828908,"h":5326086.7785349432,"l":5260788.9776471686,"c":5280530.8478294844,"v":1294445.4083488432,"t":1734778800}
+{"o":5280530.8478294844,"h":5285518.2117990656,"l":5109530.0524360854,"c":5121987.7125392603,"v":1728835.3887604284,"t":1734782400}
+{"o":5121987.7125392603,"h":5164383.1228675535,"l":5014678.9645889597,"c":5080722.2405049698,"v":1993776.4540556273,"t":1734786000}
+{"o":5080722.2405049698,"h":5138165.8033624943,"l":5028978.8246520357,"c":5042835.5931710191,"v":1554974.7412883174,"t":1734789600}
+{"o":5042835.5931710191,"h":5126733.3064284371,"l":5028402.2524847677,"c":5110660.3330010809,"v":1558560.5528055523,"t":1734793200}
+{"o":5110660.3330010809,"h":5131003.7559008626,"l":5008716.666505021,"c":5035338.7065173946,"v":1660088.24630018,"t":1734796800}
+{"o":5035338.7065173946,"h":5068241.6885206271,"l":4943018.4081283789,"c":5034954.498926674,"v":1912025.333036036,"t":1734800400}
+{"o":5034954.498926674,"h":5069213.4776973724,"l":4915214.7937581465,"c":4986832.3526877696,"v":1640312.7298150768,"t":1734804000}
+{"o":4986832.3526877696,"h":4990720.6558468239,"l":4882474.3897317788,"c":4967339.4262704831,"v":1660694.2340485088,"t":1734807600}
+{"o":4967339.4262704831,"h":5019057.458667255,"l":4924139.5527009377,"c":4970802.0602998994,"v":1317932.3959448445,"t":1734811200}
+{"o":4970802.0602998994,"h":4988083.8028898891,"l":4890717.3829035256,"c":4944919.17865369,"v":1307993.712178923,"t":1734814800}
+{"o":4944919.17865369,"h":5000978.7537796805,"l":4906528.7695559617,"c":4958436.3825240759,"v":1139656.3342400496,"t":1734818400}
+{"o":4958436.3825240759,"h":4992881.3053389201,"l":4887080.795907544,"c":4965468.516789346,"v":1245735.9765640029,"t":1734822000}
+{"o":4965468.516789346,"h":5019109.1189051699,"l":4900234.8581830356,"c":4978398.5719077727,"v":1323102.3155420194,"t":1734825600}
+{"o":4978398.5719077727,"h":5034218.0888604587,"l":4939630.3475193596,"c":5002353.3218935849,"v":1293430.1887682378,"t":1734829200}
+{"o":5002353.3218935849,"h":5031922.9581594896,"l":4957387.9737273799,"c":4976317.9996462129,"v":1266395.8631274186,"t":1734832800}
+{"o":4976317.9996462129,"h":5029431.7494769171,"l":4938230.5543501033,"c":4997037.2091156011,"v":1228764.1602637416,"t":1734836400}
+{"o":4997037.2091156011,"h":5016235.5832010582,"l":4923781.2980469596,"c":4923781.2980469596,"v":1288680.0345243108,"t":1734840000}
+{"o":4923781.2980469596,"h":4947655.6955423681,"l":4866737.6786614237,"c":4942949.0927317757,"v":1592673.2971153755,"t":1734843600}
+{"o":4942949.0927317757,"h":5028075.681435273,"l":4926263.1274953606,"c":5011776.9103815453,"v":1322260.9331628738,"t":1734847200}
+{"o":5011776.9103815453,"h":5056649.597325624,"l":5000034.5497260131,"c":5043180.803099324,"v":1241580.14251878,"t":1734850800}
+{"o":5043180.803099324,"h":5082707.5207450539,"l":5030461.922105792,"c":5043318.1951430487,"v":1221028.1909884517,"t":1734854400}
+{"o":5043318.1951430487,"h":5113766.3563696742,"l":5026227.4970251527,"c":5076633.3950199727,"v":1025947.2647458906,"t":1734858000}
+{"o":5076633.3950199727,"h":5114819.3137538321,"l":5069245.4714070885,"c":5078688.4624795783,"v":1171325.5416738461,"t":1734861600}
+{"o":5078688.4624795783,"h":5117025.1010979256,"l":5072820.8701877063,"c":5106320.720533926,"v":1225626.762893921,"t":1734865200}
+{"o":5106320.720533926,"h":5140893.0368129751,"l":5077986.4574588938,"c":5087830.7729175398,"v":1190018.6487557148,"t":1734868800}
+{"o":5087830.7729175398,"h":5113662.8996113632,"l":5049056.0411214903,"c":5058253.7728185272,"v":1266668.021923376,"t":1734872400}
+{"o":5058253.7728185272,"h":5067835.4050247632,"l":4898850.2926527811,"c":4898850.2926527811,"v":1544377.7826556433,"t":1734876000}
+{"o":4898850.2926527811,"h":4991943.5775728393,"l":4898850.2926527811,"c":4975872.6112490874,"v":1357508.641484885,"t":1734879600}
+{"o":4975872.6112490874,"h":5019503.772697526,"l":4937781.8112310208,"c":5006657.5847745454,"v":1436354.480940786,"t":1734883200}
+{"o":5006657.5847745454,"h":5014894.8062065728,"l":4959164.0512507092,"c":4971954.7135175997,"v":1488087.5596319204,"t":1734886800}
+{"o":4971954.7135175997,"h":5035434.8105240744,"l":4958334.4148041941,"c":4978787.4365023933,"v":1527784.0028630777,"t":1734890400}
+{"o":4978787.4365023933,"h":4987236.8977597691,"l":4865261.8791620256,"c":4883452.4889613492,"v":1588633.8413940195,"t":1734894000}
+{"o":4883452.4889613492,"h":4953860.1164816674,"l":4838583.1468021953,"c":4947692.2589546498,"v":1576933.7793129948,"t":1734897600}
+{"o":4947692.2589546498,"h":4989163.1565917777,"l":4926744.2003324945,"c":4941601.2240256388,"v":1338302.6398434555,"t":1734901200}
+{"o":4941601.2240256388,"h":4965956.930586312,"l":4858230.4791766154,"c":4959235.3160275817,"v":1414001.1803156578,"t":1734904800}
+{"o":4959235.3160275817,"h":4984440.2913445849,"l":4917164.7484021466,"c":4938823.8063414376,"v":1301154.9666880786,"t":1734908400}
+{"o":4938823.8063414376,"h":4941043.2038834328,"l":4861496.0455092993,"c":4901200.1081819087,"v":1349320.6592077883,"t":1734912000}
+{"o":4901200.1081819087,"h":4980073.6746724294,"l":4828928.4084259961,"c":4877693.7957133539,"v":1599109.2446689166,"t":1734915600}
+{"o":4877693.7957133539,"h":4923562.5201808484,"l":4827626.3151381835,"c":4917122.1456277929,"v":1416303.0317183258,"t":1734919200}
+{"o":4917122.1456277929,"h":5125059.8958442733,"l":4901012.4789158246,"c":5093434.1282699136,"v":1514305.2225334544,"t":1734922800}
+{"o":5093434.1282699136,"h":5134533.0942570716,"l":5053882.0751753394,"c":5054465.2790483413,"v":1183884.2247639101,"t":1734926400}
+{"o":5054465.2790483413,"h":5072303.5787345357,"l":5007928.9750585658,"c":5032624.9688964169,"v":1206259.3961566542,"t":1734930000}
+{"o":5032624.9688964169,"h":5046086.7652161857,"l":4942743.3430881882,"c":4946424.6788344271,"v":1420807.9027487342,"t":1734933600}
+{"o":4946424.6788344271,"h":5000747.1789613729,"l":4916978.599846364,"c":4984609.1839581393,"v":1195523.63113286,"t":1734937200}
+{"o":4984609.1839581393,"h":5046115.4188597333,"l":4971443.6483025588,"c":5041637.8063315079,"v":1126988.4067548821,"t":1734940800}
+{"o":5041637.8063315079,"h":5105076.3646915583,"l":5039073.0531934099,"c":5054204.3597351061,"v":1239039.9968186063,"t":1734944400}
+{"o":5054204.3597351061,"h":5082395.1440434828,"l":5034928.431238018,"c":5065382.4586290689,"v":1275736.3192772062,"t":1734948000}
+{"o":5065382.4586290689,"h":5077884.0350828366,"l":5015526.7355706673,"c":5020207.7293643197,"v":1431630.8458081884,"t":1734951600}
+{"o":5020207.7293643197,"h":5059678.2760498738,"l":4999881.9681023471,"c":5040361.7089779451,"v":1327531.4330482292,"t":1734955200}
+{"o":5040361.7089779451,"h":5046459.1445475537,"l":4955754.3041689685,"c":4995421.0166491652,"v":1433786.8049653859,"t":1734958800}
+{"o":4995421.0166491652,"h":5061008.945378569,"l":4958525.6284561381,"c":5025304.3992735632,"v":1600335.1340477583,"t":1734962400}
+{"o":5025304.3992735632,"h":5081374.6288801581,"l":4938612.9022975992,"c":4947972.7919205958,"v":1689649.0350247042,"t":1734966000}
+{"o":4947972.7919205958,"h":5075667.2639658265,"l":4932435.5596831981,"c":5061548.1045806147,"v":1514923.0061094945,"t":1734969600}
+{"o":5061548.1045806147,"h":5093105.0954208523,"l":5032411.9299946409,"c":5047843.7548325807,"v":1383899.0799697826,"t":1734973200}
+{"o":5047843.7548325807,"h":5087293.0717241634,"l":5027209.18017908,"c":5060808.6890595229,"v":1096949.8780617523,"t":1734976800}
+{"o":5060808.6890595229,"h":5185149.9025385529,"l":5055954.1557044946,"c":5124179.4708387265,"v":1227834.2305815232,"t":1734980400}
+{"o":5124179.4708387265,"h":5241775.7480246341,"l":5101579.914527175,"c":5224868.8264585845,"v":1185619.2673699311,"t":1734984000}
+{"o":5224868.8264585845,"h":5290487.6828782549,"l":5188464.0119013451,"c":5198371.4065704169,"v":1475102.9574082347,"t":1734987600}
+{"o":5198371.4065704169,"h":5268867.571283998,"l":5186888.177200092,"c":5263990.41125286,"v":1173565.5290200235,"t":1734991200}
+{"o":5263990.41125286,"h":5270023.9075451037,"l":5171843.1324442346,"c":5200745.3304403983,"v":1154516.0954134946,"t":1734994800}
+{"o":5200745.3304403983,"h":5209635.5286387494,"l":5152657.996570453,"c":5194877.061115603,"v":1042358.4125665539,"t":1734998400}
+{"o":5194877.061115603,"h":5206794.645516403,"l":5127646.0039316025,"c":5132090.5821607942,"v":976260.9400732539,"t":1735002000}
+{"o":5132090.5821607942,"h":5183893.4628806701,"l":5088933.9878916368,"c":5137284.3729118416,"v":1036880.437442363,"t":1735005600}
+{"o":5137284.3729118416,"h":5197662.5164604243,"l":5136327.5106657976,"c":5194285.7471023249,"v":927427.2752328848,"t":1735009200}
+{"o":5194285.7471023249,"h":5227105.946384728,"l":5175056.959946014,"c":5219282.1081379605,"v":910871.1376675456,"t":1735012800}
+{"o":5219282.1081379605,"h":5245765.7673224667,"l":5198253.7382937362,"c":5243909.7684513992,"v":892820.4495919199,"t":1735016400}
+{"o":5243909.7684513992,"h":5248406.7708109505,"l":5194246.0657676114,"c":5201484.8719399907,"v":793479.77529641,"t":1735020000}
+{"o":5201484.8719399907,"h":5247163.609190641,"l":5057704.5237514237,"c":5135650.2120782314,"v":746543.2406869499,"t":1735023600}
+{"o":5135650.2120782314,"h":5206978.6965479599,"l":5121943.57724969,"c":5171881.4377949703,"v":980476.841937169,"t":1735027200}
+{"o":5171881.4377949703,"h":5204560.1254307283,"l":5128685.0697732251,"c":5164612.0993134333,"v":1032848.8226807299,"t":1735030800}
+{"o":5164612.0993134333,"h":5175539.6712708175,"l":5111334.9273001999,"c":5114128.7297092779,"v":1145021.577562331,"t":1735034400}
+{"o":5114128.7297092779,"h":5183726.9122294737,"l":5109136.5954810604,"c":5175157.5920652486,"v":1162524.9767387642,"t":1735038000}
+{"o":5175157.5920652486,"h":5186189.9488924211,"l":5130277.6668540435,"c":5137564.1531806048,"v":1002615.0677253881,"t":1735041600}
+{"o":5137564.1531806048,"h":5252321.753776907,"l":5128827.3200889565,"c":5243781.55270484,"v":1185742.0198661857,"t":1735045200}
+{"o":5243781.55270484,"h":5251572.5670042112,"l":5201627.2197989812,"c":5217077.180599615,"v":1247415.5060758786,"t":1735048800}
+{"o":5217077.180599615,"h":5341800.715911096,"l":5196446.9012697069,"c":5307415.2544488851,"v":1347012.1203970383,"t":1735052400}
+{"o":5307415.2544488851,"h":5331207.468645555,"l":5248693.6766763385,"c":5253136.7540471703,"v":1195262.8690747833,"t":1735056000}
+{"o":5253136.7540471703,"h":5296422.4163578982,"l":5209795.058440146,"c":5280633.9144753227,"v":1130529.9883182072,"t":1735059600}
+{"o":5280633.9144753227,"h":5331368.292013675,"l":5257710.7785699861,"c":5275425.3455291605,"v":1203979.1605472807,"t":1735063200}
+{"o":5275425.3455291605,"h":5285271.6192944525,"l":5229831.6799353668,"c":5242237.8244883735,"v":1108216.4087919139,"t":1735066800}
+{"o":5242237.8244883735,"h":5249513.9603650859,"l":5185907.4584238771,"c":5222512.5191428307,"v":1101671.5326228151,"t":1735070400}
+{"o":5222512.5191428307,"h":5313630.9297600631,"l":5211442.959836808,"c":5279687.8603093941,"v":978061.9739796091,"t":1735074000}
+{"o":5279687.8603093941,"h":5305711.7615095573,"l":5264966.6094482541,"c":5286361.2139523914,"v":922318.7076480524,"t":1735077600}
+{"o":5286361.2139523914,"h":5324654.9612631015,"l":5260740.7863795105,"c":5290120.0763315186,"v":907421.4344018808,"t":1735081200}
+{"o":5290120.0763315186,"h":5312268.8314549727,"l":5271516.4951488422,"c":5300679.5329613779,"v":1013053.2044431227,"t":1735084800}
+{"o":5300679.5329613779,"h":5423454.437529874,"l":5298413.3374847472,"c":5347433.7128140172,"v":1329342.309491355,"t":1735088400}
+{"o":5347433.7128140172,"h":5417590.4714208338,"l":5345663.7431861199,"c":5409978.4426256511,"v":1162753.3171336411,"t":1735092000}
+{"o":5409978.4426256511,"h":5432334.1713590529,"l":5355798.6783185713,"c":5363745.1115408912,"v":918418.2389734872,"t":1735095600}
+{"o":5363745.1115408912,"h":5369784.4578461396,"l":5326327.0402347045,"c":5350500.6144368332,"v":765050.5311502105,"t":1735099200}
+{"o":5350500.6144368332,"h":5368361.2060922869,"l":5324061.6455203956,"c":5349809.3590112058,"v":715290.1393371726,"t":1735102800}
+{"o":5349809.3590112058,"h":5382250.6367770247,"l":5315463.1703471011,"c":5335074.4370061494,"v":754469.0552245448,"t":1735106400}
+{"o":5335074.4370061494,"h":5361019.5964726107,"l":5261684.2132522129,"c":5316894.8988594161,"v":706457.4855867835,"t":1735110000}
+{"o":5316894.8988594161,"h":5341951.6153850239,"l":5297174.0412289603,"c":5309886.4251873037,"v":765874.5093634492,"t":1735113600}
+{"o":5309886.4251873037,"h":5332305.9307854548,"l":5296210.7118034204,"c":5313625.0320168193,"v":600419.0389279284,"t":1735117200}
+{"o":5313625.0320168193,"h":5408120.2753800489,"l":5272713.7661648188,"c":5297643.024227405,"v":798561.4421302815,"t":1735120800}
+{"o":5297643.024227405,"h":5315915.6848136699,"l":5235962.6643694658,"c":5254917.5975828823,"v":687062.2962158904,"t":1735124400}
+{"o":5254917.5975828823,"h":5283303.4523692802,"l":5235005.8963162396,"c":5262066.9117419403,"v":776323.348898154,"t":1735128000}
+{"o":5262066.9117419403,"h":5289373.4611360701,"l":5257357.2407126743,"c":5286597.8846930517,"v":651506.2838669065,"t":1735131600}
+{"o":5286597.8846930517,"h":5352259.8543886729,"l":5284032.1013785517,"c":5338464.8411699478,"v":782638.4540221707,"t":1735135200}
+{"o":5338464.8411699478,"h":5340791.2951950617,"l":5285100.9559846763,"c":5320346.0608699312,"v":859294.8429733863,"t":1735138800}
+{"o":5320346.0608699312,"h":5335272.712260074,"l":5262173.3969134511,"c":5298601.6295082849,"v":1019496.5029420408,"t":1735142400}
+{"o":5298601.6295082849,"h":5336184.3593062013,"l":5274380.9066932164,"c":5335386.200282014,"v":927231.0815219622,"t":1735146000}
+{"o":5335386.200282014,"h":5347264.1299365135,"l":5298231.1390429903,"c":5319428.6978790825,"v":730073.2915040093,"t":1735149600}
+{"o":5319428.6978790825,"h":5393565.3878151476,"l":5317493.2467339598,"c":5344931.238899637,"v":795558.1239165162,"t":1735153200}
+{"o":5344931.238899637,"h":5369779.304717686,"l":5304623.8715919526,"c":5315164.7727667652,"v":840733.3731695664,"t":1735156800}
+{"o":5315164.7727667652,"h":5331701.326837549,"l":5262747.9849751899,"c":5271010.7992449757,"v":883962.8233538246,"t":1735160400}
+{"o":5271010.7992449757,"h":5294720.7226879196,"l":5248794.6794840917,"c":5280390.1830859706,"v":811532.6041521786,"t":1735164000}
+{"o":5280390.1830859706,"h":5310200.8099672981,"l":5275780.186556844,"c":5299430.0911222287,"v":753807.7833724023,"t":1735167600}
+{"o":5299430.0911222287,"h":5373317.0307089817,"l":5265886.7374222465,"c":5280740.0147139179,"v":904638.9634996883,"t":1735171200}
+{"o":5280740.0147139179,"h":5317572.7460938487,"l":5266831.4757291693,"c":5284322.3006271264,"v":911657.6200528446,"t":1735174800}
+{"o":5284322.3006271264,"h":5344580.4155165134,"l":5258759.2955388436,"c":5288723.4935002588,"v":935909.1355506447,"t":1735178400}
+{"o":5288723.4935002588,"h":5302139.5687612146,"l":5250355.8627629373,"c":5275845.400141079,"v":1118639.7008907704,"t":1735182000}
+{"o":5275845.400141079,"h":5275944.5069718147,"l":5193394.9660322508,"c":5237618.0999588007,"v":1176643.2062073553,"t":1735185600}
+{"o":5237618.0999588007,"h":5249456.5818620315,"l":5204862.1231909953,"c":5222250.0235796971,"v":935270.340664994,"t":1735189200}
+{"o":5222250.0235796971,"h":5235806.3350552116,"l":5150081.7212138781,"c":5206401.3389344597,"v":1059310.395410697,"t":1735192800}
+{"o":5206401.3389344597,"h":5257449.1205880251,"l":5161373.9453354143,"c":5191009.6223717807,"v":911080.2837818824,"t":1735196400}
+{"o":5191009.6223717807,"h":5201783.9135595793,"l":5057432.9169152128,"c":5074551.0647272747,"v":1504806.5868982128,"t":1735200000}
+{"o":5074551.0647272747,"h":5108525.3268961711,"l":5069728.1327864807,"c":5084806.81995402,"v":917832.9171071735,"t":1735203600}
+{"o":5084806.81995402,"h":5101358.4466050565,"l":5039530.3079066779,"c":5068598.1198382881,"v":810305.549470279,"t":1735207200}
+{"o":5068598.1198382881,"h":5121459.8131592823,"l":5066427.9945933921,"c":5090946.2402281435,"v":840889.1805023132,"t":1735210800}
+{"o":5090946.2402281435,"h":5100211.6568267215,"l":5062269.9336230047,"c":5070435.7623850061,"v":895108.4592481079,"t":1735214400}
+{"o":5070435.7623850061,"h":5092073.88649025,"l":5022408.3336276915,"c":5073224.5020422963,"v":909738.0050009812,"t":1735218000}
+{"o":5073224.5020422963,"h":5101619.0482789315,"l":5032945.655306845,"c":5060773.5453031287,"v":1171418.4292011738,"t":1735221600}
+{"o":5060773.5453031287,"h":5097574.0582864024,"l":5042170.8883887259,"c":5063526.5847218605,"v":1099400.9858723949,"t":1735225200}
+{"o":5063526.5847218605,"h":5125132.6176370597,"l":5052914.3355667097,"c":5115193.2515443349,"v":1103920.4480379014,"t":1735228800}
+{"o":5115193.2515443349,"h":5116996.3380793799,"l":5028649.3916726504,"c":5051773.0262494618,"v":1109344.0258359776,"t":1735232400}
+{"o":5051773.0262494618,"h":5082267.3338021208,"l":5028668.3632860137,"c":5079938.2528462475,"v":916190.8625283272,"t":1735236000}
+{"o":5079938.2528462475,"h":5084733.9325337596,"l":5025375.8597853873,"c":5074971.9506793218,"v":790063.2181595743,"t":1735239600}
+{"o":5074971.9506793218,"h":5092182.9805346802,"l":5018702.0357459662,"c":5053847.1944321124,"v":913262.3235425674,"t":1735243200}
+{"o":5053847.1944321124,"h":5095444.0252493359,"l":5005684.5375510352,"c":5083228.0847426848,"v":971619.2076790227,"t":1735246800}
+{"o":5083228.0847426848,"h":5099560.6374902101,"l":5065295.2729923557,"c":5072088.5151974345,"v":839056.5086098862,"t":1735250400}
+{"o":5072088.5151974345,"h":5077300.5638211602,"l":5019938.480430129,"c":5055982.2978723366,"v":859887.3599868227,"t":1735254000}
+{"o":5055982.2978723366,"h":5078631.2572254473,"l":5023329.2339204494,"c":5071445.8972294377,"v":900959.4043674886,"t":1735257600}
+{"o":5071445.8972294377,"h":5095908.5621232763,"l":5007501.480830498,"c":5069532.8263056101,"v":755845.2883431831,"t":1735261200}
+{"o":5069532.8263056101,"h":5106049.2319164984,"l":5045419.3004572131,"c":5065014.5696596531,"v":779563.550365979,"t":1735264800}
+{"o":5065014.5696596531,"h":5092623.5758653237,"l":5053283.8015444214,"c":5081373.3574781287,"v":745017.8852055038,"t":1735268400}
+{"o":5081373.3574781287,"h":5142763.2095038658,"l":5080112.2228854457,"c":5091239.8243795075,"v":763147.4926693661,"t":1735272000}
+{"o":5091239.8243795075,"h":5098420.7899196688,"l":4993285.6238198467,"c":5075105.2081318358,"v":804524.1483082683,"t":1735275600}
+{"o":5075105.2081318358,"h":5122757.8425735962,"l":5075105.2081318358,"c":5121717.0944384327,"v":810381.0856843749,"t":1735279200}
+{"o":5121717.0944384327,"h":5127540.5258625792,"l":4983590.4059163779,"c":5006760.6206213916,"v":1022726.6998260407,"t":1735282800}
+{"o":5006760.6206213916,"h":5108054.5571872238,"l":5006322.7514110962,"c":5069261.5918337042,"v":1000863.8163869373,"t":1735286400}
+{"o":5069261.5918337042,"h":5214084.6264582118,"l":5065868.2713289782,"c":5178958.2086838745,"v":1300951.2515217348,"t":1735290000}
+{"o":5178958.2086838745,"h":5196479.2916514138,"l":5067460.2630042667,"c":5122764.1123168953,"v":861281.2491066502,"t":1735293600}
+{"o":5122764.1123168953,"h":5136762.850773219,"l":5099633.0814331323,"c":5132536.2110438682,"v":827013.268665984,"t":1735297200}
+{"o":5132536.2110438682,"h":5135214.2284037881,"l":5110180.7429023487,"c":5118639.6001558984,"v":808209.2532208271,"t":1735300800}
+{"o":5118639.6001558984,"h":5124440.864722725,"l":5070669.54313346,"c":5082382.6044273358,"v":833146.7081482019,"t":1735304400}
+{"o":5082382.6044273358,"h":5085789.5993945636,"l":4993232.0409229398,"c":5028154.41896547,"v":1048704.5242180678,"t":1735308000}
+{"o":5028154.41896547,"h":5029636.3723865356,"l":4907101.6943275454,"c":4937318.3962749289,"v":1277524.5689087852,"t":1735311600}
+{"o":4937318.3962749289,"h":4951244.6637912318,"l":4891531.6523044622,"c":4947499.0306901224,"v":1150148.8973051396,"t":1735315200}
+{"o":4947499.0306901224,"h":5001751.1299669696,"l":4896852.7141456176,"c":4992533.2559122453,"v":1100025.8948588665,"t":1735318800}
+{"o":4992533.2559122453,"h":5022608.3448509146,"l":4979177.5470643854,"c":5015555.874341608,"v":806068.049560477,"t":1735322400}
+{"o":5015555.874341608,"h":5023809.3939496502,"l":4955018.552564309,"c":5012103.8235666854,"v":877604.7359094835,"t":1735326000}
+{"o":5012103.8235666854,"h":5014900.5330157876,"l":4944840.9357671579,"c":4987421.8535762941,"v":866644.4423843641,"t":1735329600}
+{"o":4987421.8535762941,"h":4994125.5488627702,"l":4951362.6020387569,"c":4954334.0646775719,"v":809409.5915376798,"t":1735333200}
+{"o":4954334.0646775719,"h":4985566.2778154686,"l":4934750.2480846914,"c":4957710.1696770377,"v":755211.6239431987,"t":1735336800}
+{"o":4957710.1696770377,"h":4965246.0534644043,"l":4911409.1869849022,"c":4941658.1339903809,"v":800856.8918438207,"t":1735340400}
+{"o":4941658.1339903809,"h":4976314.1648265347,"l":4937156.1489478042,"c":4967269.366804013,"v":919263.6139312958,"t":1735344000}
+{"o":4967269.366804013,"h":5013555.7653051997,"l":4943269.8668452771,"c":4968703.7707900368,"v":847048.9283765183,"t":1735347600}
+{"o":4968703.7707900368,"h":5000399.6477681221,"l":4901010.2394048767,"c":4936488.7443178101,"v":853391.1143525466,"t":1735351200}
+{"o":4936488.7443178101,"h":4983974.8332692198,"l":4930464.4118147762,"c":4960796.5774207693,"v":817910.7865718168,"t":1735354800}
+{"o":4960796.5774207693,"h":4969037.5456880899,"l":4941622.7170047276,"c":4945842.6782119684,"v":655046.8882343582,"t":1735358400}
+{"o":4945842.6782119684,"h":4994105.5362980496,"l":4922321.6202844568,"c":4983234.9679527599,"v":679940.8624134761,"t":1735362000}
+{"o":4983234.9679527599,"h":4990502.8331163265,"l":4962416.3967399541,"c":4978618.975476983,"v":654281.5986060534,"t":1735365600}
+{"o":4978618.975476983,"h":4996292.9486576868,"l":4956786.9278291827,"c":4963702.8356984761,"v":674468.1434358798,"t":1735369200}
+{"o":4963702.8356984761,"h":4998822.0273183873,"l":4934751.553816149,"c":4995473.9488898301,"v":666432.00209851,"t":1735372800}
+{"o":4995473.9488898301,"h":5030115.0990830148,"l":4989833.7886093222,"c":4995440.7234595586,"v":661363.9819000331,"t":1735376400}
+{"o":4995440.7234595586,"h":5003656.9018718367,"l":4975063.6286009597,"c":4982752.7500484353,"v":680255.7486548598,"t":1735380000}
+{"o":4982752.7500484353,"h":5059151.7301959265,"l":4981790.0408791462,"c":5019948.904221274,"v":736705.2295605412,"t":1735383600}
+{"o":5019948.904221274,"h":5051980.8552465187,"l":5001107.7136488734,"c":5009639.0179096339,"v":733898.2412729283,"t":1735387200}
+{"o":5009639.0179096339,"h":5056169.8258343786,"l":5008048.6256459467,"c":5047401.0706397276,"v":880588.6224809536,"t":1735390800}
+{"o":5047401.0706397276,"h":5109268.4483787902,"l":5027745.1390301846,"c":5088085.4977728017,"v":1161141.1486549231,"t":1735394400}
+{"o":5088085.4977728017,"h":5129141.8930217335,"l":5088073.8332944717,"c":5099791.6169272689,"v":1011442.0068544946,"t":1735398000}
+{"o":5099791.6169272689,"h":5165096.4931290755,"l":5084739.6360483002,"c":5164080.0293389307,"v":1021566.7394634475,"t":1735401600}
+{"o":5164080.0293389307,"h":5245550.264583895,"l":5163096.0861298554,"c":5222767.9010499883,"v":1060724.8525188696,"t":1735405200}
+{"o":5222767.9010499883,"h":5257071.3725130958,"l":5187725.3455032529,"c":5193949.7095001219,"v":945203.0312583382,"t":1735408800}
+{"o":5193949.7095001219,"h":5205122.4189681066,"l":5183992.715773494,"c":5196394.6711947201,"v":878468.4643476037,"t":1735412400}
+{"o":5196394.6711947201,"h":5202869.7882130342,"l":5144109.1692589205,"c":5180986.5573052103,"v":718032.8124764734,"t":1735416000}
+{"o":5180986.5573052103,"h":5217038.226728471,"l":5171277.4181360574,"c":5213206.1032318352,"v":760208.5648527889,"t":1735419600}
+{"o":5213206.1032318352,"h":5284133.7708919812,"l":5201986.338654194,"c":5233151.3517829282,"v":850801.3329581433,"t":1735423200}
+{"o":5233151.3517829282,"h":5252524.3040563986,"l":5208944.2117928425,"c":5241785.4594146674,"v":937186.8104866825,"t":1735426800}
+{"o":5241785.4594146674,"h":5247200.4187663989,"l":5194830.0502570467,"c":5201524.8208299419,"v":932336.4301756279,"t":1735430400}
+{"o":5201524.8208299419,"h":5215145.8630097974,"l":5127065.4562593773,"c":5164506.8948850753,"v":827395.2115776491,"t":1735434000}
+{"o":5164506.8948850753,"h":5222623.265014695,"l":5159395.4334671497,"c":5193746.6122693885,"v":790253.1895397725,"t":1735437600}
+{"o":5193746.6122693885,"h":5227868.1539810924,"l":5181569.0453000003,"c":5222797.8007070292,"v":1069203.1722769239,"t":1735441200}
+{"o":3717249.1174797025,"h":3721825.1778241768,"l":3710514.3658934054,"c":3716952.1329129157,"v":380155.7770190337,"t":1728244800}
+{"o":3716952.1329129157,"h":3730631.6498612422,"l":3688167.2746981345,"c":3691425.0091160689,"v":392220.4570027255,"t":1728248400}
+{"o":3691425.0091160689,"h":3717732.4707565545,"l":3691095.0769636082,"c":3714453.0635901829,"v":357899.5850234181,"t":1728252000}
+{"o":3714453.0635901829,"h":3750361.9815297946,"l":3714388.0302210944,"c":3743269.6324504488,"v":430112.5334137317,"t":1728255600}
+{"o":3743269.6324504488,"h":3818594.9219613043,"l":3728891.4243308543,"c":3813789.6150834202,"v":687385.8222378105,"t":1728259200}
+{"o":3813789.6150834202,"h":3844985.1972325929,"l":3799730.9146036357,"c":3843510.9535443792,"v":603145.9431759345,"t":1728262800}
+{"o":3843510.9535443792,"h":3858486.5951632187,"l":3812257.4236488547,"c":3820453.7365089199,"v":510915.0757243732,"t":1728266400}
+{"o":3820453.7365089199,"h":3836481.4869018872,"l":3809285.3457820225,"c":3831067.2055623806,"v":525001.7763133823,"t":1728270000}
+{"o":3831067.2055623806,"h":3846334.7148229131,"l":3821054.0556526133,"c":3822422.9224866936,"v":350937.4378112106,"t":1728273600}
+{"o":3822422.9224866936,"h":3835649.0551756043,"l":3801152.2267302983,"c":3803162.0984539934,"v":351732.2192520947,"t":1728277200}
+{"o":3803162.0984539934,"h":3821530.168546922,"l":3799645.6867463919,"c":3821530.168546922,"v":363373.4665504733,"t":1728280800}
+{"o":3821530.168546922,"h":3821530.168546922,"l":3779827.7348302286,"c":3783507.5044361334,"v":487052.2892122161,"t":1728284400}
+{"o":3783507.5044361334,"h":3813003.8539973972,"l":3780763.8225228582,"c":3793031.0051430753,"v":425854.2072554424,"t":1728288000}
+{"o":3793031.0051430753,"h":3799552.765141265,"l":3749463.9278553356,"c":3766478.5067289784,"v":443106.3606669757,"t":1728291600}
+{"o":3766478.5067289784,"h":3766478.5067289784,"l":3733380.9789925711,"c":3747374.0705309515,"v":383018.7337353702,"t":1728295200}
+{"o":3747374.0705309515,"h":3766515.433241372,"l":3720192.7838066565,"c":3765315.9476135853,"v":405773.9351883141,"t":1728298800}
+{"o":3765315.9476135853,"h":3766772.3339566635,"l":3737474.1316946573,"c":3743437.1403146852,"v":498334.4029959007,"t":1728302400}
+{"o":3743437.1403146852,"h":3780819.2940152381,"l":3739642.3237430225,"c":3778788.5689079221,"v":564252.2182743171,"t":1728306000}
+{"o":3778788.5689079221,"h":3891572.8634828208,"l":3775844.2266572397,"c":3845837.514922705,"v":933578.0110301331,"t":1728309600}
+{"o":3845837.514922705,"h":3846837.8666396663,"l":3790872.9292559489,"c":3799714.6323529021,"v":725753.8278050288,"t":1728313200}
+{"o":3799714.6323529021,"h":3818270.9952893457,"l":3776128.7142024869,"c":3811975.4848511987,"v":698738.010775558,"t":1728316800}
+{"o":3811975.4848511987,"h":3815902.4199514138,"l":3790639.105028627,"c":3809741.8493709047,"v":534715.2621950485,"t":1728320400}
+{"o":3809741.8493709047,"h":3810996.0447921474,"l":3719140.5388427265,"c":3722678.1865208275,"v":790256.4096524067,"t":1728324000}
+{"o":3722678.1865208275,"h":3765062.387504281,"l":3720619.3856734834,"c":3758187.9703416978,"v":581330.3253611351,"t":1728327600}
+{"o":3758187.9703416978,"h":3763266.9821941243,"l":3719228.5066324803,"c":3722534.2198526622,"v":609022.2426665071,"t":1728331200}
+{"o":3722534.2198526622,"h":3756870.8275224292,"l":3700932.4869069662,"c":3751859.6527615394,"v":392019.308817406,"t":1728334800}
+{"o":3751859.6527615394,"h":3753693.1739581544,"l":3686849.3324743723,"c":3692444.7630555001,"v":458001.3785611988,"t":1728338400}
+{"o":3692444.7630555001,"h":3721318.2747312076,"l":3666374.6476640622,"c":3678951.8221129514,"v":686950.6048637916,"t":1728342000}
+{"o":3678951.8221129514,"h":3706921.1554002999,"l":3667146.754199557,"c":3699199.9030375653,"v":612701.5652469171,"t":1728345600}
+{"o":3699199.9030375653,"h":3716329.0555389626,"l":3676565.9513573605,"c":3707629.3657553191,"v":455183.0212988291,"t":1728349200}
+{"o":3707629.3657553191,"h":3719814.047394136,"l":3681092.8187301648,"c":3714638.2994515328,"v":457975.0747098433,"t":1728352800}
+{"o":3714638.2994515328,"h":3714638.2994515328,"l":3693040.2438771692,"c":3697289.6365106911,"v":387543.0304394737,"t":1728356400}
+{"o":3697289.6365106911,"h":3707136.0528286761,"l":3671392.2015567962,"c":3685774.199048934,"v":417835.0670479593,"t":1728360000}
+{"o":3685774.199048934,"h":3689382.1061229892,"l":3650684.7913537668,"c":3672669.8533094451,"v":447877.0369302242,"t":1728363600}
+{"o":3672669.8533094451,"h":3688430.839473255,"l":3634176.6605347148,"c":3680314.6942620883,"v":440926.422446419,"t":1728367200}
+{"o":3680314.6942620883,"h":3680652.045061959,"l":3625560.036427469,"c":3655677.5950276246,"v":459765.7562780982,"t":1728370800}
+{"o":3655677.5950276246,"h":3672921.7641750937,"l":3645137.311550789,"c":3667784.1983641088,"v":395418.6979588114,"t":1728374400}
+{"o":3667784.1983641088,"h":3678828.663329951,"l":3650771.7580611017,"c":3671533.9660878712,"v":369487.5538445776,"t":1728378000}
+{"o":3671533.9660878712,"h":3687596.6392167374,"l":3661207.3321345625,"c":3681368.2641127999,"v":347166.4909395938,"t":1728381600}
+{"o":3681368.2641127999,"h":3696886.7627994791,"l":3676477.4846536773,"c":3692016.5350823235,"v":331266.7931630809,"t":1728385200}
+{"o":3692016.5350823235,"h":3693831.2003396158,"l":3659437.3406311679,"c":3661441.9028265364,"v":376617.4294976499,"t":1728388800}
+{"o":3661441.9028265364,"h":3705901.2130305874,"l":3644506.7523595644,"c":3703187.6996751707,"v":499082.7649497003,"t":1728392400}
+{"o":3703187.6996751707,"h":3718250.9566895841,"l":3638141.2716076546,"c":3680259.1527250959,"v":700026.6010747299,"t":1728396000}
+{"o":3680259.1527250959,"h":3687222.6080594584,"l":3606104.6213042536,"c":3648327.2960903947,"v":704771.2972929042,"t":1728399600}
+{"o":3648327.2960903947,"h":3675564.5092572276,"l":3620949.171899687,"c":3671650.0798091716,"v":611638.2266285605,"t":1728403200}
+{"o":3671650.0798091716,"h":3677008.8536787699,"l":3633116.9554326446,"c":3661116.4265083252,"v":531321.0074215044,"t":1728406800}
+{"o":3661116.4265083252,"h":3675620.9429687867,"l":3627004.1142330454,"c":3650912.9815397668,"v":510431.3175150065,"t":1728410400}
+{"o":3650912.9815397668,"h":3680254.8677395922,"l":3633100.0756881023,"c":3670407.6715685623,"v":568872.3687048905,"t":1728414000}
+{"o":3670407.6715685623,"h":3689885.2198490626,"l":3661791.8332228381,"c":3689885.2198490626,"v":491440.764896505,"t":1728417600}
+{"o":3689885.2198490626,"h":3696096.4497125247,"l":3677883.3162639788,"c":3683535.2000146187,"v":522855.3023338178,"t":1728421200}
+{"o":3683535.2000146187,"h":3684908.0199563075,"l":3657256.5616006022,"c":3660137.6098956377,"v":533062.014183642,"t":1728424800}
+{"o":3660137.6098956377,"h":3669252.2508490616,"l":3644356.697992682,"c":3667314.3741556215,"v":362731.1070848905,"t":1728428400}
+{"o":3667314.3741556215,"h":3684719.4981918517,"l":3655538.4208968263,"c":3684586.0086829094,"v":533008.658125653,"t":1728432000}
+{"o":3684586.0086829094,"h":3713623.44093352,"l":3677945.5592292878,"c":3697753.4100898304,"v":823904.9235844576,"t":1728435600}
+{"o":3697753.4100898304,"h":3701246.367839152,"l":3675206.1161923609,"c":3678001.638224754,"v":489387.0295763336,"t":1728439200}
+{"o":3678001.638224754,"h":3693744.6055973694,"l":3665881.5841506533,"c":3676957.0780177126,"v":444367.4601270892,"t":1728442800}
+{"o":3676957.0780177126,"h":3680655.2824895768,"l":3656768.4716059663,"c":3662047.0344611346,"v":358821.1054710145,"t":1728446400}
+{"o":3662047.0344611346,"h":3686831.3087899103,"l":3653197.5933906082,"c":3682015.2699359967,"v":400901.4408317768,"t":1728450000}
+{"o":3682015.2699359967,"h":3685176.0221045464,"l":3660908.2188340086,"c":3667170.3023145003,"v":540976.8397450567,"t":1728453600}
+{"o":3667170.3023145003,"h":3667207.6107140277,"l":3644748.6616527489,"c":3655897.0934399394,"v":402501.3307802337,"t":1728457200}
+{"o":3655897.0934399394,"h":3664938.0662967805,"l":3639052.4496650989,"c":3650305.9032567223,"v":374029.33175879,"t":1728460800}
+{"o":3650305.9032567223,"h":3660172.3768665111,"l":3643723.7698996817,"c":3657635.8692474221,"v":411216.9715147021,"t":1728464400}
+{"o":3657635.8692474221,"h":3662907.9525144049,"l":3637172.9952950198,"c":3642374.3650306012,"v":403398.2296496001,"t":1728468000}
+{"o":3642374.3650306012,"h":3659071.8768185703,"l":3639712.0518708704,"c":3656554.0411833818,"v":380815.7484647161,"t":1728471600}
+{"o":3656554.0411833818,"h":3659843.6294567804,"l":3603904.8914609109,"c":3621394.8198492872,"v":550809.7744300922,"t":1728475200}
+{"o":3621394.8198492872,"h":3630426.8962481143,"l":3581195.6712252251,"c":3603089.629478795,"v":690548.3557538957,"t":1728478800}
+{"o":3603089.629478795,"h":3627794.4397292482,"l":3592541.6100919424,"c":3608354.9682321041,"v":621350.1329963342,"t":1728482400}
+{"o":3608354.9682321041,"h":3655007.4695509872,"l":3608156.6269084066,"c":3648000.6131802364,"v":587115.9579926268,"t":1728486000}
+{"o":3648000.6131802364,"h":3649199.4393399809,"l":3589991.4653562577,"c":3597701.6201605741,"v":703987.3740749838,"t":1728489600}
+{"o":3597701.6201605741,"h":3612277.4409530396,"l":3585783.986856896,"c":3604674.8250816143,"v":653357.9968685987,"t":1728493200}
+{"o":3604674.8250816143,"h":3611310.9017674336,"l":3571545.0110878889,"c":3589592.9156659879,"v":709356.4904977606,"t":1728496800}
+{"o":3589592.9156659879,"h":3603891.7843382731,"l":3563059.6720599597,"c":3601450.1565490137,"v":710790.7356202406,"t":1728500400}
+{"o":3601450.1565490137,"h":3601582.3280274905,"l":3541538.1662094188,"c":3544811.9891058281,"v":814421.3609022137,"t":1728504000}
+{"o":3544811.9891058281,"h":3577413.2349735764,"l":3540342.704952504,"c":3570424.9631641549,"v":514947.8843290118,"t":1728507600}
+{"o":3570424.9631641549,"h":3573026.819914286,"l":3553889.3872761433,"c":3554093.7508182377,"v":573333.5575930576,"t":1728511200}
+{"o":3554093.7508182377,"h":3567527.1117058513,"l":3551901.0396383051,"c":3558507.2862875964,"v":301455.0274929726,"t":1728514800}
+{"o":3558507.2862875964,"h":3558507.2862875964,"l":3514504.8767592194,"c":3535612.8655261896,"v":469195.9113525522,"t":1728518400}
+{"o":3535612.8655261896,"h":3570992.5563391931,"l":3534643.2975928951,"c":3558959.6683566156,"v":450995.0156814852,"t":1728522000}
+{"o":3558959.6683566156,"h":3573309.7444098396,"l":3555561.7135409378,"c":3567764.0395108201,"v":410558.9545106399,"t":1728525600}
+{"o":3567764.0395108201,"h":3584678.5317370989,"l":3560985.144663373,"c":3571030.3943791399,"v":322784.1813147033,"t":1728529200}
+{"o":3571030.3943791399,"h":3582677.57404724,"l":3565841.0201718379,"c":3570966.535757802,"v":322233.9336916361,"t":1728532800}
+{"o":3570966.535757802,"h":3595525.0851481762,"l":3561160.567275275,"c":3589128.6558344322,"v":402176.353475499,"t":1728536400}
+{"o":3589128.6558344322,"h":3592525.0667307437,"l":3577782.7890625088,"c":3586543.8225271404,"v":348161.6365843627,"t":1728540000}
+{"o":3586543.8225271404,"h":3587326.4830979351,"l":3566547.5017500385,"c":3566547.5017500385,"v":375880.6505421688,"t":1728543600}
+{"o":3566547.5017500385,"h":3578230.3988339305,"l":3537759.4858281845,"c":3539425.3941889545,"v":402017.3035891231,"t":1728547200}
+{"o":3539425.3941889545,"h":3544575.8954127608,"l":3501507.8228625352,"c":3534527.0048826933,"v":415671.1288500546,"t":1728550800}
+{"o":3534527.0048826933,"h":3565825.3982860283,"l":3531826.9042365416,"c":3561203.1715251044,"v":373756.6582153764,"t":1728554400}
+{"o":3561203.1715251044,"h":3586203.5000821622,"l":3555093.3112062854,"c":3584343.7615705617,"v":383024.3665471054,"t":1728558000}
+{"o":3584343.7615705617,"h":3592989.9907546537,"l":3528423.0271274014,"c":3549143.8052347801,"v":653011.5883226859,"t":1728561600}
+{"o":3549143.8052347801,"h":3579247.7033884344,"l":3504958.7889461634,"c":3525892.2596485666,"v":604740.423343253,"t":1728565200}
+{"o":3525892.2596485666,"h":3540169.5523583451,"l":3477425.4762250441,"c":3509534.0283385846,"v":642807.9021165643,"t":1728568800}
+{"o":3509534.0283385846,"h":3541081.5497322283,"l":3496482.5129968156,"c":3540908.9813708193,"v":532674.5809783771,"t":1728572400}
+{"o":3540908.9813708193,"h":3551370.8980399063,"l":3516591.0243915394,"c":3524053.0246711569,"v":546055.6440730627,"t":1728576000}
+{"o":3524053.0246711569,"h":3535706.3146610348,"l":3483288.2392610582,"c":3488893.7233173512,"v":633706.4845527589,"t":1728579600}
+{"o":3488893.7233173512,"h":3506054.8069254071,"l":3458958.8834006228,"c":3504459.1584573817,"v":812992.104585954,"t":1728583200}
+{"o":3504459.1584573817,"h":3529186.2570127193,"l":3496049.4005356263,"c":3527127.0361345219,"v":570123.4136098418,"t":1728586800}
+{"o":3527127.0361345219,"h":3545412.2931996151,"l":3502509.3555026008,"c":3513704.7577245454,"v":520530.8857401543,"t":1728590400}
+{"o":3513704.7577245454,"h":3542464.0208112733,"l":3505806.7267642054,"c":3540870.7496185196,"v":438476.8776754241,"t":1728594000}
+{"o":3540870.7496185196,"h":3556966.1282867286,"l":3518967.2497847704,"c":3539912.3802525969,"v":478769.6330291968,"t":1728597600}
+{"o":3539912.3802525969,"h":3553998.6439188449,"l":3539623.3885321855,"c":3552291.7561776936,"v":420499.891098097,"t":1728601200}
+{"o":3552291.7561776936,"h":3571119.6429161616,"l":3546824.975944764,"c":3560735.1925379909,"v":554894.4171121905,"t":1728604800}
+{"o":3560735.1925379909,"h":3587941.1986133629,"l":3541044.8991493317,"c":3579953.9840624747,"v":516972.2633535332,"t":1728608400}
+{"o":3579953.9840624747,"h":3601460.345493543,"l":3567755.0270566042,"c":3597514.1027719877,"v":381756.5615751912,"t":1728612000}
+{"o":3597514.1027719877,"h":3614339.7556043281,"l":3596662.7082602982,"c":3596662.7082602982,"v":404852.9701749536,"t":1728615600}
+{"o":3596662.7082602982,"h":3604860.0008595777,"l":3589715.8598513999,"c":3603788.8943959335,"v":341717.8989473396,"t":1728619200}
+{"o":3603788.8943959335,"h":3611481.9530744348,"l":3596944.0327482177,"c":3599578.9494726732,"v":322152.215929354,"t":1728622800}
+{"o":3599578.9494726732,"h":3624639.1996428627,"l":3599182.3142724996,"c":3615551.8829637482,"v":405731.7337225279,"t":1728626400}
+{"o":3615551.8829637482,"h":3628868.9466861049,"l":3603328.1645261315,"c":3605604.0203358806,"v":369246.8619573101,"t":1728630000}
+{"o":3605604.0203358806,"h":3618442.0551551851,"l":3600075.8824612107,"c":3612088.6409694538,"v":349140.5833263794,"t":1728633600}
+{"o":3612088.6409694538,"h":3634333.4959194264,"l":3611765.7569435122,"c":3630655.2553083259,"v":426687.8647687417,"t":1728637200}
+{"o":3630655.2553083259,"h":3649115.8488167711,"l":3618661.0476410785,"c":3624798.2949080402,"v":433368.8150041708,"t":1728640800}
+{"o":3624798.2949080402,"h":3635489.1033928855,"l":3615462.9347041147,"c":3626446.7966743619,"v":371781.6735897921,"t":1728644400}
+{"o":3626446.7966743619,"h":3656748.9133809935,"l":3622115.4663026789,"c":3653377.6506516775,"v":516464.7503954281,"t":1728648000}
+{"o":3653377.6506516775,"h":3675887.9430742585,"l":3635484.7574854931,"c":3668514.9353815047,"v":585578.1108046444,"t":1728651600}
+{"o":3668514.9353815047,"h":3688331.2830129829,"l":3665924.0696017328,"c":3675894.350137026,"v":692847.6128216072,"t":1728655200}
+{"o":3675894.350137026,"h":3717959.8702832563,"l":3670581.3131860415,"c":3690143.3080835342,"v":823039.9933198952,"t":1728658800}
+{"o":3690143.3080835342,"h":3702817.1204484091,"l":3677463.9382145326,"c":3700709.5147818644,"v":714655.5813088097,"t":1728662400}
+{"o":3700709.5147818644,"h":3736398.4973617005,"l":3662042.0432611932,"c":3732098.9211897356,"v":768943.6549930095,"t":1728666000}
+{"o":3732098.9211897356,"h":3736872.0875553261,"l":3709496.315365552,"c":3727575.5049911481,"v":672377.1392719432,"t":1728669600}
+{"o":3727575.5049911481,"h":3745807.3655783809,"l":3711616.226679666,"c":3718390.6791345249,"v":618899.0604046173,"t":1728673200}
+{"o":3718390.6791345249,"h":3735650.9407844096,"l":3710417.9507510024,"c":3732670.3843679857,"v":501458.0546953615,"t":1728676800}
+{"o":3732670.3843679857,"h":3742584.9301486383,"l":3726635.9307213463,"c":3728935.8062515021,"v":495483.0671837085,"t":1728680400}
+{"o":3728935.8062515021,"h":3734426.7968412866,"l":3712157.3581230263,"c":3726681.3712447612,"v":515827.4853466101,"t":1728684000}
+{"o":3726681.3712447612,"h":3729099.2762351478,"l":3709262.6307058255,"c":3718008.2236771756,"v":482259.2386301477,"t":1728687600}
+{"o":3718008.2236771756,"h":3745901.2420544722,"l":3716751.6237797961,"c":3737222.0172341447,"v":567455.6190024869,"t":1728691200}
+{"o":3737222.0172341447,"h":3750270.8427755437,"l":3723090.1650836929,"c":3726389.8846300081,"v":464123.1396122142,"t":1728694800}
+{"o":3726389.8846300081,"h":3728501.2445252417,"l":3699641.6873860783,"c":3705605.4708045162,"v":402473.0516512105,"t":1728698400}
+{"o":3705605.4708045162,"h":3711748.3297536257,"l":3696468.1803204739,"c":3708494.0951299733,"v":406096.1121354419,"t":1728702000}
+{"o":3708494.0951299733,"h":3728684.7748103519,"l":3707499.151837436,"c":3714986.0774077098,"v":400434.4555434526,"t":1728705600}
+{"o":3714986.0774077098,"h":3728560.7896798509,"l":3712609.1533591649,"c":3726418.1183912712,"v":365356.5782100867,"t":1728709200}
+{"o":3726418.1183912712,"h":3729906.2524942281,"l":3719251.2024708269,"c":3722980.9462389704,"v":388522.0196023435,"t":1728712800}
+{"o":3722980.9462389704,"h":3728328.7291129478,"l":3712944.1866525994,"c":3720585.7312766779,"v":441417.3485841934,"t":1728716400}
+{"o":3720585.7312766779,"h":3727464.9080785881,"l":3716582.1421395359,"c":3722139.7463579648,"v":383654.8063690991,"t":1728720000}
+{"o":3722139.7463579648,"h":3726356.4425107627,"l":3715874.1300035371,"c":3726356.4425107627,"v":357608.3529601317,"t":1728723600}
+{"o":3726356.4425107627,"h":3752002.508533834,"l":3720625.1455464363,"c":3749438.0148801082,"v":465130.7481638051,"t":1728727200}
+{"o":3749438.0148801082,"h":3770568.3759003645,"l":3734211.1662820261,"c":3737580.3496996732,"v":457713.5046375715,"t":1728730800}
+{"o":3737580.3496996732,"h":3762081.4744222336,"l":3726305.6318754843,"c":3755937.1711615273,"v":732956.7544001653,"t":1728734400}
+{"o":3755937.1711615273,"h":3762969.8972198176,"l":3737505.6029308513,"c":3743552.8179127402,"v":576381.8350879011,"t":1728738000}
+{"o":3743552.8179127402,"h":3763989.4231415652,"l":3735298.8279097122,"c":3754335.5463286215,"v":568475.5340605977,"t":1728741600}
+{"o":3754335.5463286215,"h":3762060.224104573,"l":3723232.4432542231,"c":3733507.9286794583,"v":615345.4983992127,"t":1728745200}
+{"o":3733507.9286794583,"h":3761443.0663088183,"l":3726805.8735921565,"c":3741772.2577020833,"v":710025.279134886,"t":1728748800}
+{"o":3741772.2577020833,"h":3766831.4221808435,"l":3728714.4327654019,"c":3754550.5430739624,"v":614886.2056459123,"t":1728752400}
+{"o":3754550.5430739624,"h":3761747.5067800852,"l":3733228.4136975151,"c":3741853.9689976498,"v":513501.6120600643,"t":1728756000}
+{"o":3741853.9689976498,"h":3758670.0140217347,"l":3736027.3010638971,"c":3750564.5632171691,"v":427752.7367457224,"t":1728759600}
+{"o":3750564.5632171691,"h":3754486.8474272317,"l":3745503.3504940164,"c":3749296.2195685636,"v":408243.6530726317,"t":1728763200}
+{"o":3749296.2195685636,"h":3777626.0147305634,"l":3743287.6349916873,"c":3749550.5640646187,"v":479267.7221095936,"t":1728766800}
+{"o":3749550.5640646187,"h":3761937.4151370148,"l":3741574.3485128628,"c":3757754.6045330307,"v":455304.3287721401,"t":1728770400}
+{"o":3757754.6045330307,"h":3760357.4447920974,"l":3738614.5848061885,"c":3741051.1207175832,"v":488651.3970233327,"t":1728774000}
+{"o":3741051.1207175832,"h":3759027.9317852794,"l":3740150.1468340387,"c":3747485.266597419,"v":463843.9379105473,"t":1728777600}
+{"o":3747485.266597419,"h":3749043.1369594233,"l":3714307.8274845625,"c":3729715.3989719399,"v":451929.0376409913,"t":1728781200}
+{"o":3729715.3989719399,"h":3734187.014303986,"l":3723868.8462997219,"c":3733720.7253291421,"v":410260.5111812703,"t":1728784800}
+{"o":3733720.7253291421,"h":3734386.3232733249,"l":3668178.7146417955,"c":3712599.785993292,"v":439117.2100045901,"t":1728788400}
+{"o":3712599.785993292,"h":3732475.6121951356,"l":3710877.0043084528,"c":3729268.4683678551,"v":445552.5664684044,"t":1728792000}
+{"o":3729268.4683678551,"h":3748854.9390620491,"l":3726081.181681653,"c":3743004.6403576992,"v":539623.2978006466,"t":1728795600}
+{"o":3743004.6403576992,"h":3755392.8831204372,"l":3737158.0280238488,"c":3741398.6170418304,"v":423468.7863811793,"t":1728799200}
+{"o":3741398.6170418304,"h":3750802.2051326632,"l":3727874.5085615455,"c":3741332.5350719178,"v":466727.6377626444,"t":1728802800}
+{"o":3741332.5350719178,"h":3757509.4779625731,"l":3739248.4878183464,"c":3746907.6261061151,"v":477656.6634650327,"t":1728806400}
+{"o":3746907.6261061151,"h":3787570.2662059288,"l":3745266.3789085587,"c":3772493.8260870175,"v":480760.5142452708,"t":1728810000}
+{"o":3772493.8260870175,"h":3790597.9610010055,"l":3759743.7331647282,"c":3759787.3360281354,"v":480356.1661691514,"t":1728813600}
+{"o":3759787.3360281354,"h":3770652.5419368455,"l":3740783.9811607176,"c":3744135.153499342,"v":536414.3362895154,"t":1728817200}
+{"o":3744135.153499342,"h":3771808.6810470475,"l":3741519.2034759349,"c":3764372.4892886379,"v":572422.3047009967,"t":1728820800}
+{"o":3764372.4892886379,"h":3782625.7893136945,"l":3760407.123029497,"c":3760646.7337570139,"v":527897.2422463663,"t":1728824400}
+{"o":3760646.7337570139,"h":3763178.6376064108,"l":3699549.3188399998,"c":3714822.0393931591,"v":595546.5927468495,"t":1728828000}
+{"o":3714822.0393931591,"h":3730438.7606809083,"l":3676082.9627343831,"c":3713081.3969643861,"v":692449.556829468,"t":1728831600}
+{"o":3713081.3969643861,"h":3734373.115024616,"l":3693079.5519090868,"c":3729153.6156808794,"v":603969.4239858335,"t":1728835200}
+{"o":3729153.6156808794,"h":3758639.8610352837,"l":3693192.5660424656,"c":3715960.0488888579,"v":578336.5918796702,"t":1728838800}
+{"o":3715960.0488888579,"h":3725683.1155733,"l":3695527.6541121523,"c":3713355.9437037916,"v":584306.8922921509,"t":1728842400}
+{"o":3713355.9437037916,"h":3761312.9029391729,"l":3703082.2843377306,"c":3730863.4707327923,"v":1240421.6724613004,"t":1728846000}
+{"o":3730863.4707327923,"h":3740528.585854643,"l":3689071.2438999745,"c":3739231.3572874735,"v":798645.9727073513,"t":1728849600}
+{"o":3739231.3572874735,"h":3781088.3390976242,"l":3730248.7483086479,"c":3777619.3826720691,"v":588023.9806653779,"t":1728853200}
+{"o":3777619.3826720691,"h":3802034.7970562591,"l":3764262.245496884,"c":3775162.9189877203,"v":621489.8146039948,"t":1728856800}
+{"o":3775162.9189877203,"h":3776346.0223590629,"l":3741991.9933923823,"c":3773646.3178375005,"v":509400.0065393914,"t":1728860400}
+{"o":3773646.3178375005,"h":3779763.2835515314,"l":3750028.825950521,"c":3759403.9978754777,"v":532911.6976478276,"t":1728864000}
+{"o":3759403.9978754777,"h":3789452.9821039313,"l":3759307.4902223274,"c":3775691.7309095878,"v":675682.9315143636,"t":1728867600}
+{"o":3775691.7309095878,"h":3802300.881508254,"l":3758311.9062185292,"c":3791933.7333851769,"v":590979.0204677606,"t":1728871200}
+{"o":3791933.7333851769,"h":3907285.4905433664,"l":3790534.9835414952,"c":3895140.7042216044,"v":846815.0939231472,"t":1728874800}
+{"o":3895140.7042216044,"h":3929817.5830213996,"l":3857212.5401779613,"c":3887951.1962253912,"v":863731.2100576884,"t":1728878400}
+{"o":3887951.1962253912,"h":3896313.5879062684,"l":3853271.773630457,"c":3868169.9520277302,"v":545221.6724564621,"t":1728882000}
+{"o":3868169.9520277302,"h":3911634.198237441,"l":3856296.4238407733,"c":3882612.9248988363,"v":561877.8859761879,"t":1728885600}
+{"o":3882612.9248988363,"h":3910045.9169289032,"l":3872287.5250914353,"c":3907710.2251078631,"v":643185.7049481443,"t":1728889200}
+{"o":3907710.2251078631,"h":3916452.383882774,"l":3883830.2259560023,"c":3893890.9766109227,"v":614424.4603360329,"t":1728892800}
+{"o":3893890.9766109227,"h":3924111.5000296454,"l":3883158.4103014921,"c":3907208.7864653496,"v":638830.548267976,"t":1728896400}
+{"o":3907208.7864653496,"h":3932338.1437612833,"l":3899672.1813275293,"c":3911155.5421418916,"v":606588.9528804821,"t":1728900000}
+{"o":3911155.5421418916,"h":3929895.6343030417,"l":3899171.40391311,"c":3910220.419759328,"v":534086.0939311151,"t":1728903600}
+{"o":3910220.419759328,"h":3942355.1277596457,"l":3871759.5512445276,"c":3912684.6763832686,"v":546637.4741708017,"t":1728907200}
+{"o":3912684.6763832686,"h":3938096.1386381905,"l":3898289.0203042589,"c":3925857.014737179,"v":702867.1099203259,"t":1728910800}
+{"o":3925857.014737179,"h":3984492.5460070753,"l":3923726.1094657648,"c":3959583.3106609047,"v":1152188.106154629,"t":1728914400}
+{"o":3959583.3106609047,"h":4037809.3683603602,"l":3958774.8189659221,"c":4003148.847040541,"v":1257851.4861644325,"t":1728918000}
+{"o":4003148.847040541,"h":4008608.2627918683,"l":3950773.3237254974,"c":3961547.4187537557,"v":961970.4367327673,"t":1728921600}
+{"o":3961547.4187537557,"h":3986519.5143474746,"l":3957791.5868128729,"c":3974719.2891446622,"v":811383.0594988172,"t":1728925200}
+{"o":3974719.2891446622,"h":3992623.2019229378,"l":3967436.3917520992,"c":3981502.6554060155,"v":807110.0543999337,"t":1728928800}
+{"o":3981502.6554060155,"h":3997176.4739059298,"l":3967418.4139044946,"c":3976234.7868836327,"v":792297.6331327326,"t":1728932400}
+{"o":3976234.7868836327,"h":3999396.7214365713,"l":3969464.1741659343,"c":3988574.4523085994,"v":671073.3896020616,"t":1728936000}
+{"o":3988574.4523085994,"h":4003965.3454492101,"l":3970120.8588917926,"c":3979324.3576003872,"v":634970.1338979645,"t":1728939600}
+{"o":3979324.3576003872,"h":4038024.5669257236,"l":3977072.6352171707,"c":4037385.1321957344,"v":725231.8010518698,"t":1728943200}
+{"o":4037385.1321957344,"h":4037554.7474062499,"l":4008197.4540965939,"c":4024608.5027745902,"v":618397.8410577497,"t":1728946800}
+{"o":4024608.5027745902,"h":4044675.262976239,"l":4006524.2309614699,"c":4023679.6769396435,"v":811841.1617498092,"t":1728950400}
+{"o":4023679.6769396435,"h":4041841.3061570218,"l":4004737.369884199,"c":4017384.8244329202,"v":658876.8680238886,"t":1728954000}
+{"o":4017384.8244329202,"h":4038562.4791236259,"l":4007371.2920578476,"c":4022749.8063803078,"v":573171.0856645474,"t":1728957600}
+{"o":4022749.8063803078,"h":4025302.4141402938,"l":3964319.0669988533,"c":3970762.5283960477,"v":637266.797988468,"t":1728961200}
+{"o":3970762.5283960477,"h":3993799.7198307468,"l":3959768.0619905279,"c":3985709.7179500954,"v":543463.9036077765,"t":1728964800}
+{"o":3985709.7179500954,"h":3987430.0908957124,"l":3934719.1600615215,"c":3942243.0909822676,"v":583372.5258630454,"t":1728968400}
+{"o":3942243.0909822676,"h":3958469.4605870466,"l":3926483.0412452579,"c":3954109.4029892189,"v":503553.162055425,"t":1728972000}
+{"o":3954109.4029892189,"h":3969335.077933989,"l":3951787.0314997956,"c":3960384.962454082,"v":468209.1541396227,"t":1728975600}
+{"o":3960384.962454082,"h":3972803.8382690758,"l":3952148.8744813143,"c":3955947.9010453955,"v":452181.3097518315,"t":1728979200}
+{"o":3955947.9010453955,"h":3957752.4367064997,"l":3871986.9755049348,"c":3943137.2379840468,"v":438302.7244100706,"t":1728982800}
+{"o":3943137.2379840468,"h":3965232.2292615296,"l":3935348.6498388578,"c":3957233.7959757838,"v":408359.9011349511,"t":1728986400}
+{"o":3957233.7959757838,"h":3958883.4079871457,"l":3877316.6377475685,"c":3894838.1089883097,"v":780059.7771272919,"t":1728990000}
+{"o":3894838.1089883097,"h":3933317.5034209527,"l":3883940.9255932793,"c":3922258.7517846385,"v":699955.8877059245,"t":1728993600}
+{"o":3922258.7517846385,"h":4060615.3134789746,"l":3908771.9458590494,"c":4050206.7348151747,"v":1031938.0110655903,"t":1728997200}
+{"o":4050206.7348151747,"h":4075291.020858163,"l":3871034.8203662192,"c":3894051.2923744931,"v":1885177.1027894898,"t":1729000800}
+{"o":3894051.2923744931,"h":3955178.2340961974,"l":3836377.5287840972,"c":3917830.334073395,"v":1442937.6859767104,"t":1729004400}
+{"o":3917830.334073395,"h":3993380.2970036129,"l":3911039.4494318408,"c":3958729.1880649012,"v":1051581.3587392394,"t":1729008000}
+{"o":3958729.1880649012,"h":3976488.3238831805,"l":3934570.3645186261,"c":3955434.7766668294,"v":926672.1583801642,"t":1729011600}
+{"o":3955434.7766668294,"h":3996242.1913135638,"l":3950143.9928437308,"c":3961835.9962045169,"v":740486.3217436428,"t":1729015200}
+{"o":3961835.9962045169,"h":3978945.842705532,"l":3929554.0123012923,"c":3963133.2687531686,"v":770736.3230912812,"t":1729018800}
+{"o":3963133.2687531686,"h":3967906.2878768579,"l":3892184.6271266448,"c":3905316.2129364284,"v":914224.5866926251,"t":1729022400}
+{"o":3905316.2129364284,"h":3923842.7152072536,"l":3888006.9928630209,"c":3923842.7152072536,"v":718822.3855441117,"t":1729026000}
+{"o":3923842.7152072536,"h":3935680.3506720038,"l":3907533.0201674807,"c":3910562.7838151758,"v":548516.5108388254,"t":1729029600}
+{"o":3910562.7838151758,"h":3961842.1582890516,"l":3871854.5174128343,"c":3953419.0653847265,"v":664873.2108951147,"t":1729033200}
+{"o":3953419.0653847265,"h":3961179.9984223223,"l":3919955.6971148443,"c":3930721.928953025,"v":684629.7523592839,"t":1729036800}
+{"o":3930721.928953025,"h":3966647.006634526,"l":3909661.6315221749,"c":3955531.8927081893,"v":903032.6887298567,"t":1729040400}
+{"o":3955531.8927081893,"h":3988626.7269974453,"l":3945110.9380527837,"c":3947956.5064354814,"v":802252.9435764701,"t":1729044000}
+{"o":3947956.5064354814,"h":3953476.2001230465,"l":3928759.7969889953,"c":3942362.8969804901,"v":647916.4133416795,"t":1729047600}
+{"o":3942362.8969804901,"h":3954492.0209775828,"l":3914041.2073879451,"c":3935250.542540513,"v":672510.7202302971,"t":1729051200}
+{"o":3935250.542540513,"h":3951561.7112657032,"l":3928096.6950439368,"c":3941966.2595705511,"v":549643.9800090755,"t":1729054800}
+{"o":3941966.2595705511,"h":3958936.3195103747,"l":3918288.1821899679,"c":3935638.7339294404,"v":632105.5209238711,"t":1729058400}
+{"o":3935638.7339294404,"h":3937040.6546435244,"l":3909572.0071476605,"c":3925286.8134507299,"v":679869.3877953214,"t":1729062000}
+{"o":3925286.8134507299,"h":3958219.531697161,"l":3919930.9444529009,"c":3947547.2047805539,"v":750995.300173262,"t":1729065600}
+{"o":3947547.2047805539,"h":3971065.7348691155,"l":3945310.4934290983,"c":3967429.9989005793,"v":459745.1012026697,"t":1729069200}
+{"o":3967429.9989005793,"h":3995283.818255214,"l":3960010.4769778932,"c":3982231.8574922914,"v":614677.3094848017,"t":1729072800}
+{"o":3982231.8574922914,"h":4046965.3739042394,"l":3968358.1800514371,"c":3984420.6837576083,"v":1550277.1261809033,"t":1729076400}
+{"o":3984420.6837576083,"h":3998184.4844837571,"l":3946585.5294713043,"c":3972734.1700996002,"v":1287672.6359390633,"t":1729080000}
+{"o":3972734.1700996002,"h":3984019.1243136195,"l":3931810.7204687209,"c":3944116.6289887629,"v":845613.1506890221,"t":1729083600}
+{"o":3944116.6289887629,"h":4008874.1657934906,"l":3938376.0592303448,"c":3965321.0020998507,"v":954693.1304834697,"t":1729087200}
+{"o":3965321.0020998507,"h":3984813.3979912233,"l":3937025.6976363454,"c":3978237.4260427845,"v":958820.0518339624,"t":1729090800}
+{"o":3978237.4260427845,"h":3984914.2839190587,"l":3938885.4380299672,"c":3968280.5933006266,"v":984008.0090887352,"t":1729094400}
+{"o":3968280.5933006266,"h":3978514.5981200235,"l":3953629.4558719406,"c":3963092.7122835591,"v":801502.0704425728,"t":1729098000}
+{"o":3963092.7122835591,"h":3967399.1590010198,"l":3945097.0744222687,"c":3946965.7733084452,"v":810483.6091574207,"t":1729101600}
+{"o":3946965.7733084452,"h":3954368.5339523805,"l":3937623.0914703305,"c":3946610.8594422489,"v":803285.2349778613,"t":1729105200}
+{"o":3946610.8594422489,"h":3966697.070456197,"l":3936184.5062765391,"c":3946037.791754941,"v":803383.7482775153,"t":1729108800}
+{"o":3946037.791754941,"h":3955478.2523844927,"l":3926138.1270277142,"c":3934323.9573843027,"v":685184.156109895,"t":1729112400}
+{"o":3934323.9573843027,"h":3963338.6789836558,"l":3933042.1065865252,"c":3957554.9028702551,"v":603877.001070176,"t":1729116000}
+{"o":3957554.9028702551,"h":3957554.9028702551,"l":3937063.1686168318,"c":3941369.9794441084,"v":697659.2486058061,"t":1729119600}
+{"o":3941369.9794441084,"h":3976195.7863841411,"l":3941369.9794441084,"c":3958598.373897268,"v":758336.8164853234,"t":1729123200}
+{"o":3958598.373897268,"h":3978133.2165696463,"l":3908872.333858266,"c":3974637.8799889791,"v":712938.7261768118,"t":1729126800}
+{"o":3974637.8799889791,"h":3979261.4143746728,"l":3931356.7236311277,"c":3931583.63979819,"v":844118.2840813725,"t":1729130400}
+{"o":3931583.63979819,"h":3955783.5210325131,"l":3900276.707252943,"c":3924787.7836188925,"v":749540.4093629377,"t":1729134000}
+{"o":3924787.7836188925,"h":3928511.4000452659,"l":3885152.395167205,"c":3889257.2305018511,"v":623684.8082199146,"t":1729137600}
+{"o":3889257.2305018511,"h":3898891.104638224,"l":3866593.757797183,"c":3875476.082392192,"v":591094.9657184668,"t":1729141200}
+{"o":3875476.082392192,"h":3889874.3950098185,"l":3863937.4625055972,"c":3863975.5356811308,"v":562181.9392454979,"t":1729144800}
+{"o":3863975.5356811308,"h":3873817.1004497265,"l":3842348.1656528986,"c":3872576.4609716409,"v":599370.2699824813,"t":1729148400}
+{"o":3872576.4609716409,"h":3889094.0417455542,"l":3859811.3229407803,"c":3888044.1479917751,"v":558264.8745206908,"t":1729152000}
+{"o":3888044.1479917751,"h":3893536.3398697278,"l":3876244.5851125321,"c":3883506.2294644075,"v":508162.6478709131,"t":1729155600}
+{"o":3883506.2294644075,"h":3890009.4383930927,"l":3840716.2191941272,"c":3866376.703500283,"v":572953.3265021851,"t":1729159200}
+{"o":3866376.703500283,"h":3871202.9258639673,"l":3807659.1201358922,"c":3838302.0796995452,"v":607458.4556436469,"t":1729162800}
+{"o":3838302.0796995452,"h":3869924.077486665,"l":3832267.6249605571,"c":3869924.077486665,"v":646533.1171653105,"t":1729166400}
+{"o":3869924.077486665,"h":3888517.220835323,"l":3841653.9258875549,"c":3859084.3833837709,"v":814937.1918266515,"t":1729170000}
+{"o":3859084.3833837709,"h":3864696.8917335756,"l":3806297.6502967002,"c":3855981.5481739384,"v":1017160.176356773,"t":1729173600}
+{"o":3855981.5481739384,"h":3884022.763563171,"l":3829592.8996239994,"c":3878655.1573006236,"v":938168.3163024742,"t":1729177200}
+{"o":3878655.1573006236,"h":3879309.7372935917,"l":3814802.3935833559,"c":3839172.0024723606,"v":818251.2952384807,"t":1729180800}
+{"o":3839172.0024723606,"h":3843545.6845096969,"l":3787360.8606403456,"c":3792684.9481889475,"v":924757.2565756135,"t":1729184400}
+{"o":3792684.9481889475,"h":3794438.397126209,"l":3744791.11160602,"c":3768587.0421263929,"v":941805.9017732732,"t":1729188000}
+{"o":3768587.0421263929,"h":3797807.7418831871,"l":3763506.6581293908,"c":3789634.9391447236,"v":765772.8457484718,"t":1729191600}
+{"o":3789634.9391447236,"h":3817603.9647172415,"l":3788069.6638998589,"c":3795973.1080219122,"v":716566.9633283977,"t":1729195200}
+{"o":3795973.1080219122,"h":3814527.1629273058,"l":3795933.4526432347,"c":3808800.4752430692,"v":621956.5050657204,"t":1729198800}
+{"o":3808800.4752430692,"h":3830114.1026469683,"l":3808800.4752430692,"c":3830114.1026469683,"v":561259.8941062391,"t":1729202400}
+{"o":3830114.1026469683,"h":3830114.1026469683,"l":3810880.3197817649,"c":3817980.0079988772,"v":495426.5556840419,"t":1729206000}
+{"o":3817980.0079988772,"h":3824659.4668332208,"l":3797406.2722450374,"c":3800826.9652371514,"v":597580.8467422948,"t":1729209600}
+{"o":3800826.9652371514,"h":3876058.0429655351,"l":3796182.4387681982,"c":3866119.4719542712,"v":699719.3382975957,"t":1729213200}
+{"o":3866119.4719542712,"h":3889287.0062889694,"l":3856554.2164424625,"c":3886404.0041982895,"v":700575.7817384717,"t":1729216800}
+{"o":3886404.0041982895,"h":3887611.0630151345,"l":3850254.1255290844,"c":3853936.4311647788,"v":674293.7851894364,"t":1729220400}
+{"o":3853936.4311647788,"h":3875599.1578497426,"l":3853891.8953349763,"c":3868033.6996723651,"v":587069.4345467519,"t":1729224000}
+{"o":3868033.6996723651,"h":3883941.0794943711,"l":3861716.9735728116,"c":3883709.7364215464,"v":648009.0253060297,"t":1729227600}
+{"o":3883709.7364215464,"h":3908050.4687390188,"l":3879199.0629505129,"c":3899154.6731473976,"v":672084.4624099213,"t":1729231200}
+{"o":3899154.6731473976,"h":3913202.218175631,"l":3890585.3943564356,"c":3906010.4769763215,"v":700310.2910156909,"t":1729234800}
+{"o":3906010.4769763215,"h":3915900.3784269197,"l":3895538.9731200417,"c":3899827.850586866,"v":553241.9154926102,"t":1729238400}
+{"o":3899827.850586866,"h":3910822.1815321036,"l":3887813.2415083204,"c":3894592.8862983328,"v":600625.9111586345,"t":1729242000}
+{"o":3894592.8862983328,"h":3906420.9552119342,"l":3891552.4063746957,"c":3899043.5654571722,"v":510979.0802401484,"t":1729245600}
+{"o":3899043.5654571722,"h":3908018.1597707667,"l":3877680.9253163901,"c":3882115.4832568606,"v":593787.0997741297,"t":1729249200}
+{"o":3882115.4832568606,"h":3890263.1195900519,"l":3859682.7106113355,"c":3866986.293795703,"v":666231.6994287109,"t":1729252800}
+{"o":3866986.293795703,"h":3905272.8525189343,"l":3863004.1376668317,"c":3902301.8200337011,"v":744331.1954685056,"t":1729256400}
+{"o":3902301.8200337011,"h":3926787.4761316725,"l":3883023.0346578234,"c":3918570.7997102486,"v":987808.5961814965,"t":1729260000}
+{"o":3918570.7997102486,"h":3948605.8716942915,"l":3898493.5755232242,"c":3927878.0483628097,"v":865415.6978749475,"t":1729263600}
+{"o":3927878.0483628097,"h":3960571.7622488183,"l":3899883.2996149724,"c":3952552.2276197509,"v":858120.7066515289,"t":1729267200}
+{"o":3952552.2276197509,"h":3965606.6867451672,"l":3942473.9850493739,"c":3946470.0227070171,"v":940714.3518806529,"t":1729270800}
+{"o":3946470.0227070171,"h":3976098.3882759851,"l":3939220.351792125,"c":3962343.0721974061,"v":835212.7108310943,"t":1729274400}
+{"o":3962343.0721974061,"h":3964325.2433594889,"l":3921301.101245027,"c":3929462.3539032284,"v":722512.7514841658,"t":1729278000}
+{"o":3929462.3539032284,"h":3932737.4003763441,"l":3912633.0331400959,"c":3922658.6664416208,"v":628960.0830808615,"t":1729281600}
+{"o":3922658.6664416208,"h":3927646.647413549,"l":3902916.6413720786,"c":3917505.7893634099,"v":604924.068017324,"t":1729285200}
+{"o":3917505.7893634099,"h":3918382.6294449368,"l":3905177.8416288891,"c":3916532.1879028417,"v":525355.2660020307,"t":1729288800}
+{"o":3916532.1879028417,"h":3937894.1308138426,"l":3914841.7929596305,"c":3932795.3039988005,"v":471365.2430241579,"t":1729292400}
+{"o":3932795.3039988005,"h":3936860.1801370746,"l":3918264.4719199925,"c":3920789.9233811577,"v":495062.8381884369,"t":1729296000}
+{"o":3920789.9233811577,"h":3934070.4840579354,"l":3917424.3488165289,"c":3917424.3488165289,"v":597928.5492640649,"t":1729299600}
+{"o":3917424.3488165289,"h":3934672.3776428327,"l":3912618.9259851612,"c":3934409.669751551,"v":585197.6639566846,"t":1729303200}
+{"o":3934409.669751551,"h":3959241.7449083375,"l":3921404.8819864946,"c":3921827.8097814904,"v":598478.6522792967,"t":1729306800}
+{"o":3921827.8097814904,"h":3935434.999624006,"l":3912446.2771518235,"c":3912631.6556955888,"v":574975.2967982945,"t":1729310400}
+{"o":3912631.6556955888,"h":3933580.9052065765,"l":3912591.3048540209,"c":3931974.4096029624,"v":501289.1056131054,"t":1729314000}
+{"o":3931974.4096029624,"h":3936855.0692636222,"l":3921508.7586636608,"c":3923328.335546589,"v":479878.1202903892,"t":1729317600}
+{"o":3923328.335546589,"h":3925907.1330186608,"l":3911654.0854856786,"c":3922793.4884163775,"v":546187.7435586366,"t":1729321200}
+{"o":3922793.4884163775,"h":3933357.8957171789,"l":3922730.6631415053,"c":3927989.3405811219,"v":681537.7312160106,"t":1729324800}
+{"o":3927989.3405811219,"h":3932676.0656746197,"l":3923034.7033695071,"c":3931139.5493021263,"v":664874.5765386939,"t":1729328400}
+{"o":3931139.5493021263,"h":3934772.2316096253,"l":3914659.9263584954,"c":3920128.5306046819,"v":682707.427095423,"t":1729332000}
+{"o":3920128.5306046819,"h":3928464.4565578932,"l":3900600.8803265556,"c":3905764.8530392693,"v":919588.2242329096,"t":1729335600}
+{"o":3905764.8530392693,"h":3929537.4422449637,"l":3903552.7535873293,"c":3924603.9122596891,"v":857371.841244389,"t":1729339200}
+{"o":3924603.9122596891,"h":3933030.665443629,"l":3914672.5024234862,"c":3927869.4122275244,"v":830034.134895613,"t":1729342800}
+{"o":3927869.4122275244,"h":3984536.7679247078,"l":3927198.3252152973,"c":3983599.0242108721,"v":1278636.0380422571,"t":1729346400}
+{"o":3983599.0242108721,"h":3997946.7568536336,"l":3946838.3612900367,"c":3972901.4729612735,"v":1252614.3392345083,"t":1729350000}
+{"o":3972901.4729612735,"h":3983594.6703325044,"l":3857536.0165987061,"c":3961178.4006733932,"v":1399890.7405128316,"t":1729353600}
+{"o":3961178.4006733932,"h":3969087.6576670241,"l":3927505.170923884,"c":3950065.1493841102,"v":844946.5503987679,"t":1729357200}
+{"o":3950065.1493841102,"h":3968329.7246555835,"l":3937355.2380357767,"c":3955805.1005679532,"v":1075304.8276231447,"t":1729360800}
+{"o":3955805.1005679532,"h":3981315.6929944512,"l":3953808.8476176569,"c":3967510.0862694951,"v":949273.4254242739,"t":1729364400}
+{"o":3967510.0862694951,"h":3981578.7803678308,"l":3962777.2946432321,"c":3979587.0653596194,"v":721510.335596004,"t":1729368000}
+{"o":3979587.0653596194,"h":4006452.9628421939,"l":3977840.1882087989,"c":3985081.3419253514,"v":721177.3370541617,"t":1729371600}
+{"o":3985081.3419253514,"h":4033991.8794951509,"l":3982124.2113287752,"c":4031948.656142625,"v":694738.7567626061,"t":1729375200}
+{"o":4031948.656142625,"h":4055803.9402095587,"l":4006663.0846716827,"c":4054407.6910664286,"v":750073.050492011,"t":1729378800}
+{"o":4054407.6910664286,"h":4075075.6457274081,"l":4027563.2539229034,"c":4029307.7715160674,"v":770591.6066652251,"t":1729382400}
+{"o":4029307.7715160674,"h":4044843.3205455733,"l":3999820.2615865786,"c":4028291.7258500508,"v":739833.5067279942,"t":1729386000}
+{"o":4028291.7258500508,"h":4043544.3833828927,"l":4018332.6004347024,"c":4024580.4141598023,"v":585615.7632393028,"t":1729389600}
+{"o":4024580.4141598023,"h":4037428.7979705259,"l":4013825.2348784045,"c":4036406.8277083351,"v":558970.9250128941,"t":1729393200}
+{"o":4036406.8277083351,"h":4059988.5836571958,"l":4026697.6076270253,"c":4047752.1835105545,"v":553073.7537982706,"t":1729396800}
+{"o":4047752.1835105545,"h":4077482.1505168593,"l":4025622.6657711123,"c":4043992.8269147305,"v":586084.3918608228,"t":1729400400}
+{"o":4043992.8269147305,"h":4045480.6996308323,"l":4024631.7059139665,"c":4040901.6877955315,"v":525340.5132502143,"t":1729404000}
+{"o":4040901.6877955315,"h":4046851.5810050881,"l":4027178.8870251449,"c":4030168.2228828128,"v":500506.3821856235,"t":1729407600}
+{"o":4030168.2228828128,"h":4043450.3904490718,"l":4019694.5363786337,"c":4029788.922667969,"v":583789.618200062,"t":1729411200}
+{"o":4029788.922667969,"h":4046481.1756140329,"l":4022512.8763618967,"c":4039163.1718602041,"v":445613.2633214548,"t":1729414800}
+{"o":4039163.1718602041,"h":4045737.0522172572,"l":4025354.7910386059,"c":4029786.6802937193,"v":516724.5486199924,"t":1729418400}
+{"o":4029786.6802937193,"h":4043681.9895662777,"l":4029203.1889990596,"c":4040488.1889829892,"v":671715.3664532085,"t":1729422000}
+{"o":4040488.1889829892,"h":4042975.8029291299,"l":4017218.8674813234,"c":4018410.4444938046,"v":709140.5351583241,"t":1729425600}
+{"o":4018410.4444938046,"h":4029056.7808476845,"l":3999478.3438084028,"c":4012670.8485443513,"v":797236.860597362,"t":1729429200}
+{"o":4012670.8485443513,"h":4097427.0776974051,"l":4012317.722410467,"c":4080751.5486876434,"v":1000339.6182865888,"t":1729432800}
+{"o":4080751.5486876434,"h":4085018.5595513284,"l":4032689.1990215993,"c":4060655.4497750369,"v":799888.197446215,"t":1729436400}
+{"o":4060655.4497750369,"h":4068686.6022039722,"l":4043166.1486905259,"c":4056233.1595708556,"v":771367.6734365614,"t":1729440000}
+{"o":4056233.1595708556,"h":4076719.0906711668,"l":4041182.7136680745,"c":4066092.5342885247,"v":736654.7883229209,"t":1729443600}
+{"o":4066092.5342885247,"h":4092073.6515732529,"l":4061359.8437570594,"c":4071208.0882494254,"v":717804.0694362919,"t":1729447200}
+{"o":4071208.0882494254,"h":4084509.8760482864,"l":4048540.3746581259,"c":4064275.8687132047,"v":657561.8601927825,"t":1729450800}
+{"o":4064275.8687132047,"h":4141765.703079605,"l":4047827.6274133078,"c":4127863.2437244449,"v":706149.5132367144,"t":1729454400}
+{"o":4127863.2437244449,"h":4157896.9067188199,"l":4122237.7677560053,"c":4154283.8562812926,"v":788344.7600762177,"t":1729458000}
+{"o":4154283.8562812926,"h":4249274.7666370273,"l":4137959.6824310254,"c":4230088.9276487082,"v":1073867.1890963006,"t":1729461600}
+{"o":4230088.9276487082,"h":4268243.4340014467,"l":4186079.3738889946,"c":4246640.1400195044,"v":1010410.589060955,"t":1729465200}
+{"o":4246640.1400195044,"h":4322761.4592615496,"l":4111137.4303408111,"c":4281274.806990305,"v":1146754.8073145594,"t":1729468800}
+{"o":4281274.806990305,"h":4322603.7390893335,"l":4261133.1086399052,"c":4308045.4996765163,"v":986163.0989955154,"t":1729472400}
+{"o":4308045.4996765163,"h":4328430.6764505208,"l":4255568.9608109454,"c":4275196.6198168863,"v":1046834.5575854527,"t":1729476000}
+{"o":4275196.6198168863,"h":4308003.5553143676,"l":4252239.5054102466,"c":4301591.7810479766,"v":1438534.5173488522,"t":1729479600}
+{"o":4301591.7810479766,"h":4339615.6833845712,"l":4245988.1776472554,"c":4327060.5507648131,"v":962467.0475721916,"t":1729483200}
+{"o":4327060.5507648131,"h":4358811.1849116189,"l":4291456.0529014682,"c":4303525.9198962385,"v":891002.324743767,"t":1729486800}
+{"o":4303525.9198962385,"h":4342310.1341288844,"l":4280307.0074935919,"c":4290896.4483288163,"v":894925.9228447236,"t":1729490400}
+{"o":4290896.4483288163,"h":4312159.3844120977,"l":4272997.1893627802,"c":4278782.8954400066,"v":813039.07092044,"t":1729494000}
+{"o":4278782.8954400066,"h":4305035.8459476233,"l":4206003.3931528293,"c":4221281.9443321628,"v":1126880.527188964,"t":1729497600}
+{"o":4221281.9443321628,"h":4244451.2743194262,"l":4135409.3790874002,"c":4226578.8658838989,"v":965540.7870533649,"t":1729501200}
+{"o":4226578.8658838989,"h":4248129.2639057757,"l":4198026.1055499567,"c":4213340.2141248379,"v":726913.556510599,"t":1729504800}
+{"o":4213340.2141248379,"h":4256049.0026848791,"l":4143848.8376018577,"c":4219228.3929635137,"v":705586.6161703295,"t":1729508400}
+{"o":4219228.3929635137,"h":4237697.4370934814,"l":4194458.2436908111,"c":4202509.4931664821,"v":696523.3976496306,"t":1729512000}
+{"o":4202509.4931664821,"h":4214489.639556421,"l":4098061.2358146799,"c":4125902.4101906805,"v":1129020.2834600031,"t":1729515600}
+{"o":4125902.4101906805,"h":4182473.8177742544,"l":4010989.6758611258,"c":4167040.6979413987,"v":983719.7049665111,"t":1729519200}
+{"o":4167040.6979413987,"h":4193125.5520034623,"l":4137279.2594387331,"c":4193125.5520034623,"v":829202.4270222377,"t":1729522800}
+{"o":4193125.5520034623,"h":4194089.3512708684,"l":4137798.3151637209,"c":4176557.6022903016,"v":937298.1232372626,"t":1729526400}
+{"o":4176557.6022903016,"h":4213578.7537097782,"l":4172335.2668560664,"c":4203837.8858023314,"v":1043503.5346612601,"t":1729530000}
+{"o":4203837.8858023314,"h":4214785.1151894527,"l":4182314.1345807281,"c":4204272.3357756203,"v":982794.1937437351,"t":1729533600}
+{"o":4204272.3357756203,"h":4264604.030947201,"l":4203808.0033374485,"c":4257315.609583484,"v":992974.8315946161,"t":1729537200}
+{"o":4257315.609583484,"h":4257874.2521689069,"l":4214880.6227252223,"c":4223663.1914812922,"v":780167.931460223,"t":1729540800}
+{"o":4223663.1914812922,"h":4265892.6182104172,"l":4223582.6685844306,"c":4250000.8435265534,"v":963499.9950953027,"t":1729544400}
+{"o":4250000.8435265534,"h":4266069.9354169369,"l":4235003.0261006504,"c":4258738.0989841465,"v":751328.0924705273,"t":1729548000}
+{"o":4258738.0989841465,"h":4258738.0989841465,"l":4184205.1156337904,"c":4217196.8926022649,"v":756704.9829560759,"t":1729551600}
+{"o":4217196.8926022649,"h":4224996.0495967297,"l":4076630.0336827207,"c":4195403.6342901951,"v":997995.957334864,"t":1729555200}
+{"o":4195403.6342901951,"h":4245781.894157853,"l":4159968.465554812,"c":4236727.8375580776,"v":815570.331666428,"t":1729558800}
+{"o":4236727.8375580776,"h":4258439.1224812381,"l":4209936.1992533514,"c":4210974.1858892245,"v":848169.5021576401,"t":1729562400}
+{"o":4210974.1858892245,"h":4225148.712368181,"l":4167866.0139119681,"c":4221283.6885503819,"v":880126.6241830852,"t":1729566000}
+{"o":4221283.6885503819,"h":4272932.7906528283,"l":4215161.9079763852,"c":4243996.6828014487,"v":881430.9109251716,"t":1729569600}
+{"o":4243996.6828014487,"h":4314023.229873281,"l":4237988.4188977778,"c":4274019.4195689941,"v":838680.6441296515,"t":1729573200}
+{"o":4274019.4195689941,"h":4294660.7922901185,"l":4265219.4150655074,"c":4268691.1193839367,"v":763400.4484467702,"t":1729576800}
+{"o":4268691.1193839367,"h":4275856.0190923596,"l":4234136.0280486597,"c":4238637.1391734323,"v":841407.1243221503,"t":1729580400}
+{"o":4238637.1391734323,"h":4241314.4662869498,"l":4160267.8401030744,"c":4201917.2129233712,"v":897627.07475028,"t":1729584000}
+{"o":4201917.2129233712,"h":4205431.4472312387,"l":4149896.4958922793,"c":4184230.9978728145,"v":862128.294694597,"t":1729587600}
+{"o":4184230.9978728145,"h":4225547.9293708298,"l":4163610.945504257,"c":4220776.0351299187,"v":721737.9938859025,"t":1729591200}
+{"o":4220776.0351299187,"h":4289463.0095126592,"l":4217322.5383577775,"c":4257898.5524199512,"v":783926.9399876712,"t":1729594800}
+{"o":4257898.5524199512,"h":4295679.1176050268,"l":4202091.390088642,"c":4215307.3909272728,"v":917264.9495038571,"t":1729598400}
+{"o":4215307.3909272728,"h":4238958.1057131169,"l":4178984.9986809599,"c":4213140.4796551289,"v":912543.8485269181,"t":1729602000}
+{"o":4213140.4796551289,"h":4345232.3172262469,"l":4201199.1943414919,"c":4314021.6446869578,"v":1160764.8104019496,"t":1729605600}
+{"o":4314021.6446869578,"h":4338482.3059427347,"l":4211301.1060111476,"c":4256128.6139963716,"v":1140119.8867557684,"t":1729609200}
+{"o":4256128.6139963716,"h":4266139.3649622435,"l":4188812.839872119,"c":4213531.9564481163,"v":939495.2683996807,"t":1729612800}
+{"o":4213531.9564481163,"h":4282757.2114581876,"l":4167865.614408663,"c":4240768.2537796954,"v":893685.8536852075,"t":1729616400}
+{"o":4240768.2537796954,"h":4313887.3725519627,"l":4213860.3864031788,"c":4260853.034084809,"v":899063.8195901397,"t":1729620000}
+{"o":4260853.034084809,"h":4289244.9648374161,"l":4246308.6013805149,"c":4274241.76269673,"v":842268.7093856756,"t":1729623600}
+{"o":4274241.76269673,"h":4283160.3416883871,"l":4256123.9840729106,"c":4267677.0004215958,"v":802636.3685571972,"t":1729627200}
+{"o":4267677.0004215958,"h":4270742.2849585814,"l":4237751.1114042159,"c":4250075.9505962981,"v":745204.6337976187,"t":1729630800}
+{"o":4250075.9505962981,"h":4291705.742549113,"l":4244789.6656289594,"c":4285949.5091489954,"v":687269.1229945858,"t":1729634400}
+{"o":4285949.5091489954,"h":4291303.2083393689,"l":4197894.8582336865,"c":4251673.5087264609,"v":684035.0020608279,"t":1729638000}
+{"o":4251673.5087264609,"h":4259687.1906688521,"l":4205419.8233557316,"c":4214377.7419316163,"v":663634.6052173255,"t":1729641600}
+{"o":4214377.7419316163,"h":4248269.603384383,"l":4212935.5272048023,"c":4244680.6766258758,"v":667767.5434957354,"t":1729645200}
+{"o":4244680.6766258758,"h":4249124.3035810022,"l":4207712.7713250536,"c":4212056.7179252729,"v":758615.4622269486,"t":1729648800}
+{"o":4212056.7179252729,"h":4222115.8183624968,"l":4174204.9334153701,"c":4197364.6014587246,"v":804218.3018414665,"t":1729652400}
+{"o":4197364.6014587246,"h":4214673.4555557109,"l":4184722.4676889167,"c":4207992.2991373492,"v":695887.0836628006,"t":1729656000}
+{"o":4207992.2991373492,"h":4220768.5760771362,"l":4167825.3996326937,"c":4184321.766070405,"v":716831.965329517,"t":1729659600}
+{"o":4184321.766070405,"h":4221019.2617737763,"l":4180099.5351689211,"c":4190085.3576671383,"v":646043.1463138619,"t":1729663200}
+{"o":4190085.3576671383,"h":4203114.4600404389,"l":4176782.6773699573,"c":4203114.4600404389,"v":711827.5280193497,"t":1729666800}
+{"o":4203114.4600404389,"h":4219958.1872847006,"l":4173218.3848265493,"c":4181865.3754248819,"v":1076073.6730953001,"t":1729670400}
+{"o":4181865.3754248819,"h":4211541.1605717698,"l":4163651.5311087519,"c":4202165.9370839484,"v":949339.1727110035,"t":1729674000}
+{"o":4202165.9370839484,"h":4229936.6720695021,"l":4197459.7562244078,"c":4202329.7800958641,"v":876594.0110694662,"t":1729677600}
+{"o":4202329.7800958641,"h":4233237.1749971751,"l":4197621.6096465699,"c":4219916.9392436557,"v":838721.7046299699,"t":1729681200}
+{"o":4219916.9392436557,"h":4237779.110626271,"l":4184823.1712125908,"c":4222441.9412949877,"v":1110968.2720678737,"t":1729684800}
+{"o":4222441.9412949877,"h":4302584.8409314919,"l":4214657.4659119714,"c":4287614.619074164,"v":1175916.0661182757,"t":1729688400}
+{"o":4287614.619074164,"h":4293145.435732631,"l":4242435.5690254131,"c":4256701.1113619693,"v":1365998.241025364,"t":1729692000}
+{"o":4256701.1113619693,"h":4275775.7769265966,"l":4193905.1395356487,"c":4262017.3657263909,"v":1645382.5201766142,"t":1729695600}
+{"o":4262017.3657263909,"h":4274771.7273997674,"l":4192407.812921105,"c":4198909.541740559,"v":1279611.2815534093,"t":1729699200}
+{"o":4198909.541740559,"h":4242101.7452869145,"l":4194242.9735499774,"c":4214825.7706271401,"v":1409557.5298950879,"t":1729702800}
+{"o":4214825.7706271401,"h":4311557.6832598569,"l":4141073.5169083034,"c":4302147.7585985819,"v":1407107.6827178842,"t":1729706400}
+{"o":4302147.7585985819,"h":4402593.4087257804,"l":4279612.5724724662,"c":4385227.6220270852,"v":1265961.4757149178,"t":1729710000}
+{"o":4385227.6220270852,"h":4459436.0888193855,"l":4356914.6269097077,"c":4400992.5490385443,"v":1155722.0149184132,"t":1729713600}
+{"o":4400992.5490385443,"h":4420446.3134114826,"l":4314629.9012435097,"c":4335699.2201277353,"v":1125245.0302906053,"t":1729717200}
+{"o":4335699.2201277353,"h":4371320.9434640184,"l":4164340.4555509626,"c":4334500.5244148606,"v":1061649.2305025097,"t":1729720800}
+{"o":4334500.5244148606,"h":4363768.8520255303,"l":4324429.5409468813,"c":4332173.2289293977,"v":898445.4243376398,"t":1729724400}
+{"o":4332173.2289293977,"h":4391509.0076529663,"l":4163731.3207267011,"c":4382967.6889601201,"v":972981.8718487415,"t":1729728000}
+{"o":4382967.6889601201,"h":4426890.7431498589,"l":4353638.6642175606,"c":4385030.6292343531,"v":981996.6190900686,"t":1729731600}
+{"o":4385030.6292343531,"h":4475751.6479077432,"l":4366364.3780977931,"c":4425071.1523785749,"v":1172341.2020616513,"t":1729735200}
+{"o":4425071.1523785749,"h":4443165.4098267965,"l":4391912.837410639,"c":4416328.38696869,"v":1213879.2762565282,"t":1729738800}
+{"o":4416328.38696869,"h":4444306.658285954,"l":4397640.222853953,"c":4400038.5596677326,"v":1005709.671671199,"t":1729742400}
+{"o":4400038.5596677326,"h":4422570.9902846934,"l":4367164.337360709,"c":4390863.1625539251,"v":786586.5739387315,"t":1729746000}
+{"o":4390863.1625539251,"h":4416977.2221476883,"l":4376096.030951241,"c":4397292.9736189358,"v":914362.0170577454,"t":1729749600}
+{"o":4397292.9736189358,"h":4424966.9369580736,"l":4384877.9698743746,"c":4400142.2500498481,"v":919301.2497037681,"t":1729753200}
+{"o":4400142.2500498481,"h":4429449.7800034601,"l":4361581.5439135861,"c":4363960.1215454247,"v":960956.5615373837,"t":1729756800}
+{"o":4363960.1215454247,"h":4384849.8200057121,"l":4318951.1135924375,"c":4354222.5953788618,"v":1026577.5198315701,"t":1729760400}
+{"o":4354222.5953788618,"h":4394811.7042296836,"l":4337625.5417167339,"c":4385945.9248282798,"v":830976.5282699867,"t":1729764000}
+{"o":4385945.9248282798,"h":4415158.0725634694,"l":4372386.3884360176,"c":4410400.6595878247,"v":979709.1842180337,"t":1729767600}
+{"o":4410400.6595878247,"h":4465307.1427000919,"l":4402188.5042156465,"c":4424798.8005361557,"v":1016618.9706127618,"t":1729771200}
+{"o":4424798.8005361557,"h":4498316.2046511415,"l":4414600.4016402503,"c":4458511.7552392455,"v":1185308.1463074493,"t":1729774800}
+{"o":4458511.7552392455,"h":4490507.3486194937,"l":4423840.2881024005,"c":4456212.2194825392,"v":1155837.1211475395,"t":1729778400}
+{"o":4456212.2194825392,"h":4523307.7731832443,"l":4426969.1705359332,"c":4449978.0736382492,"v":1174051.4736993185,"t":1729782000}
+{"o":4449978.0736382492,"h":4531808.3330312995,"l":4428986.3498158772,"c":4483169.7542984132,"v":984417.7603919765,"t":1729785600}
+{"o":4483169.7542984132,"h":4495263.132482592,"l":4230542.5265425425,"c":4448900.514661815,"v":990110.2600756603,"t":1729789200}
+{"o":4448900.514661815,"h":4479824.7799912728,"l":4433432.0544204358,"c":4470755.9699679781,"v":972569.9557032433,"t":1729792800}
+{"o":4470755.9699679781,"h":4506220.1918961853,"l":4457649.5166755095,"c":4500142.8684554044,"v":1023060.3704595808,"t":1729796400}
+{"o":4500142.8684554044,"h":4541218.5757034048,"l":4439500.5015023733,"c":4499606.0096414862,"v":1040729.6440123298,"t":1729800000}
+{"o":4499606.0096414862,"h":4533164.8240636196,"l":4480741.0759714125,"c":4514820.9665730428,"v":1071637.5357724649,"t":1729803600}
+{"o":4514820.9665730428,"h":4553774.4010730358,"l":4505680.5166469999,"c":4535183.0258694943,"v":1243516.9448032521,"t":1729807200}
+{"o":4535183.0258694943,"h":4547209.6832776181,"l":4442181.037654818,"c":4487579.5416314611,"v":1048712.1011818976,"t":1729810800}
+{"o":4487579.5416314611,"h":4510635.7107338728,"l":4469276.0773239005,"c":4483297.4379088013,"v":1029351.7477716617,"t":1729814400}
+{"o":4483297.4379088013,"h":4493640.2326864768,"l":4442585.8854429508,"c":4459506.3965467745,"v":924785.5125836945,"t":1729818000}
+{"o":4459506.3965467745,"h":4479179.6930438457,"l":4442743.506329434,"c":4457695.0495276516,"v":767641.3532984271,"t":1729821600}
+{"o":4457695.0495276516,"h":4475052.6829975108,"l":4402800.2838659985,"c":4430500.955154689,"v":893955.024212484,"t":1729825200}
+{"o":4430500.955154689,"h":4440565.7080809381,"l":4384368.0669561839,"c":4392296.7908812575,"v":765193.8882627669,"t":1729828800}
+{"o":4392296.7908812575,"h":4416587.6071680812,"l":4373076.0169416917,"c":4409001.7648966396,"v":657190.8262329516,"t":1729832400}
+{"o":4409001.7648966396,"h":4425644.8945553582,"l":4397163.4036536925,"c":4404534.6824062085,"v":845832.7546748252,"t":1729836000}
+{"o":4404534.6824062085,"h":4411675.5710642999,"l":4347970.9772815751,"c":4360712.6695305351,"v":799233.3191766277,"t":1729839600}
+{"o":4360712.6695305351,"h":4384424.5869208882,"l":4333611.8092841515,"c":4372293.3321437845,"v":1199713.7811721689,"t":1729843200}
+{"o":4372293.3321437845,"h":4396042.9731480489,"l":4332138.8652820438,"c":4391944.6886844691,"v":895213.0223364293,"t":1729846800}
+{"o":4391944.6886844691,"h":4409978.4951484781,"l":4371792.0305887209,"c":4401192.2444955651,"v":921322.2986715981,"t":1729850400}
+{"o":4401192.2444955651,"h":4417493.7223682739,"l":4392586.2358715991,"c":4406348.0775518063,"v":706583.7801687167,"t":1729854000}
+{"o":4406348.0775518063,"h":4426963.5206906945,"l":4394340.7083851267,"c":4401329.2507522842,"v":770922.0529267016,"t":1729857600}
+{"o":4401329.2507522842,"h":4447556.3356122291,"l":4385429.1136720115,"c":4443078.9368267413,"v":917035.6563672549,"t":1729861200}
+{"o":4443078.9368267413,"h":4504019.9235329041,"l":4424715.5964952931,"c":4458159.9164350573,"v":1103049.4639827937,"t":1729864800}
+{"o":4458159.9164350573,"h":4488665.5683816755,"l":4315506.0563233281,"c":4375132.4124963218,"v":1197218.3063822044,"t":1729868400}
+{"o":4375132.4124963218,"h":4409472.8260628507,"l":4323506.3472811915,"c":4364061.938402296,"v":1318634.1990723202,"t":1729872000}
+{"o":4364061.938402296,"h":4386586.4547516508,"l":4220610.6727883946,"c":4258718.9568248056,"v":1359302.9497102089,"t":1729875600}
+{"o":4258718.9568248056,"h":4351067.743918485,"l":4179754.2081314502,"c":4293784.2411960019,"v":1922036.8263842787,"t":1729879200}
+{"o":4293784.2411960019,"h":4310486.3725304976,"l":4203988.8300223295,"c":4257265.2564673675,"v":1286853.1962966786,"t":1729882800}
+{"o":4257265.2564673675,"h":4278007.1808357565,"l":4184834.0779794771,"c":4233212.247134516,"v":990976.3492883884,"t":1729886400}
+{"o":4233212.247134516,"h":4275347.8352944292,"l":4220646.0486108977,"c":4261785.2813431844,"v":898517.4935410687,"t":1729890000}
+{"o":4261785.2813431844,"h":4278275.41403032,"l":4145504.8229016946,"c":4150709.6830813247,"v":860192.2272475981,"t":1729893600}
+{"o":4150709.6830813247,"h":4189898.0745510766,"l":4038251.2022228315,"c":4178502.022363632,"v":1931919.3540147038,"t":1729897200}
+{"o":4178502.022363632,"h":4204310.4502276694,"l":4150985.0968660903,"c":4177813.2858066047,"v":1190016.8227107648,"t":1729900800}
+{"o":4177813.2858066047,"h":4189059.3287428794,"l":4138717.84721334,"c":4138717.84721334,"v":762283.2370345498,"t":1729904400}
+{"o":4138717.84721334,"h":4204226.3270772183,"l":4117091.932275977,"c":4176531.5596017595,"v":778504.7446962447,"t":1729908000}
+{"o":4176531.5596017595,"h":4204353.0807665996,"l":4159478.7523317328,"c":4197675.7189757293,"v":644948.1947208565,"t":1729911600}
+{"o":4197675.7189757293,"h":4223242.9087585639,"l":4189609.5795305306,"c":4221748.1014454952,"v":655633.4131556661,"t":1729915200}
+{"o":4221748.1014454952,"h":4261785.2753394423,"l":4213061.4836597918,"c":4229358.3148692893,"v":634399.3319265189,"t":1729918800}
+{"o":4229358.3148692893,"h":4273521.8664192939,"l":4218521.6068635276,"c":4270006.4025075482,"v":777250.1209005656,"t":1729922400}
+{"o":4270006.4025075482,"h":4288561.7180021554,"l":4227496.8318561818,"c":4244094.4363936456,"v":778042.5193555183,"t":1729926000}
+{"o":4244094.4363936456,"h":4277255.1832264131,"l":4240677.142025006,"c":4269195.8342960412,"v":707254.6709929829,"t":1729929600}
+{"o":4269195.8342960412,"h":4298573.1604550164,"l":4261772.0244269725,"c":4286796.0879350184,"v":746396.5491985306,"t":1729933200}
+{"o":4286796.0879350184,"h":4317683.8981620017,"l":4246989.2058733795,"c":4291385.507756683,"v":869174.0267647388,"t":1729936800}
+{"o":4291385.507756683,"h":4320793.8217238057,"l":4266310.0189094301,"c":4276176.5467530238,"v":749898.4339629196,"t":1729940400}
+{"o":4276176.5467530238,"h":4299912.9533055993,"l":4266249.2432038747,"c":4284559.5182958981,"v":697360.1922490905,"t":1729944000}
+{"o":4284559.5182958981,"h":4291209.724628902,"l":4246334.3522135383,"c":4260271.5355189275,"v":697850.5394269702,"t":1729947600}
+{"o":4260271.5355189275,"h":4274072.8337297533,"l":4240683.2724252036,"c":4251215.0617392017,"v":945199.2549022866,"t":1729951200}
+{"o":4251215.0617392017,"h":4303123.460200076,"l":4241080.6048578406,"c":4274442.8722538985,"v":855239.33617892,"t":1729954800}
+{"o":4274442.8722538985,"h":4303176.1149091162,"l":4263405.5527802277,"c":4289819.9559023753,"v":695358.7633288716,"t":1729958400}
+{"o":4289819.9559023753,"h":4315155.6876819078,"l":4266217.103949639,"c":4311340.3099715831,"v":737420.569063688,"t":1729962000}
+{"o":4311340.3099715831,"h":4318796.4636030011,"l":4290879.8928069118,"c":4305763.4686317798,"v":793037.4100874368,"t":1729965600}
+{"o":4305763.4686317798,"h":4365807.6268571727,"l":4305763.4686317798,"c":4347684.0426203227,"v":753419.664526645,"t":1729969200}
+{"o":4347684.0426203227,"h":4387806.1354680927,"l":4344611.3008997627,"c":4373389.1478492822,"v":751010.4384230352,"t":1729972800}
+{"o":4373389.1478492822,"h":4391878.5634439951,"l":4335076.7268230263,"c":4342841.4284159057,"v":747258.5306184163,"t":1729976400}
+{"o":4342841.4284159057,"h":4362035.5488623716,"l":4330954.5834128028,"c":4344629.825859433,"v":629012.3393754916,"t":1729980000}
+{"o":4344629.825859433,"h":4348966.6889159409,"l":4322221.7898671906,"c":4330637.0433401158,"v":522581.4941951139,"t":1729983600}
+{"o":4330637.0433401158,"h":4340488.3500598837,"l":4299177.1282115392,"c":4325699.6850036541,"v":641657.9970088608,"t":1729987200}
+{"o":4325699.6850036541,"h":4391024.1699153939,"l":4314419.0036892779,"c":4370501.1185414176,"v":725266.7169969608,"t":1729990800}
+{"o":4370501.1185414176,"h":4392501.1008609971,"l":4340129.3907700386,"c":4348525.5810421389,"v":712985.437450798,"t":1729994400}
+{"o":4348525.5810421389,"h":4370186.8957848102,"l":4326870.6560649443,"c":4361366.9626934826,"v":611866.4423676205,"t":1729998000}
+{"o":4361366.9626934826,"h":4377019.3758364078,"l":4350772.3737332299,"c":4372079.2626128355,"v":556814.9129650713,"t":1730001600}
+{"o":4372079.2626128355,"h":4387915.5573053025,"l":4359176.3185247071,"c":4374188.5892352005,"v":517210.1731946305,"t":1730005200}
+{"o":4374188.5892352005,"h":4395013.587266963,"l":4364420.4833508534,"c":4394560.0133373681,"v":550015.6793671983,"t":1730008800}
+{"o":4394560.0133373681,"h":4436918.6728683533,"l":4378058.3056737985,"c":4391732.3201647755,"v":557222.0871358482,"t":1730012400}
+{"o":4391732.3201647755,"h":4449420.5595946768,"l":4388452.8013282921,"c":4443894.4568978976,"v":654596.473602439,"t":1730016000}
+{"o":4443894.4568978976,"h":4448643.9060131172,"l":4403691.3901003497,"c":4426812.2272426523,"v":737845.4440744891,"t":1730019600}
+{"o":4426812.2272426523,"h":4429642.89409828,"l":4398991.163752947,"c":4403400.0075778663,"v":675888.3407187782,"t":1730023200}
+{"o":4403400.0075778663,"h":4435770.3021563068,"l":4397328.8233957822,"c":4412768.9926662734,"v":641067.8749325959,"t":1730026800}
+{"o":4412768.9926662734,"h":4481389.9096252555,"l":4412142.4201705148,"c":4456043.8747536587,"v":907169.9090112147,"t":1730030400}
+{"o":4456043.8747536587,"h":4481463.9538553879,"l":4438580.6900920253,"c":4461863.9585724818,"v":894324.7038993991,"t":1730034000}
+{"o":4461863.9585724818,"h":4489546.2497603279,"l":4453788.2734644674,"c":4471525.2296602633,"v":898651.0531645096,"t":1730037600}
+{"o":4471525.2296602633,"h":4503714.3361064009,"l":4452412.7870670138,"c":4459321.469693888,"v":820709.7473575651,"t":1730041200}
+{"o":4459321.469693888,"h":4480560.374604797,"l":4424417.9120223541,"c":4479415.2316275695,"v":787730.6355266077,"t":1730044800}
+{"o":4479415.2316275695,"h":4530572.8950043907,"l":4464299.6065653404,"c":4465687.5842972752,"v":814662.177832535,"t":1730048400}
+{"o":4465687.5842972752,"h":4496380.7457994884,"l":4455299.3456561305,"c":4457645.982374208,"v":756662.5766391328,"t":1730052000}
+{"o":4457645.982374208,"h":4495754.4668983342,"l":4444077.7674759775,"c":4491986.334811301,"v":842010.5444966805,"t":1730055600}
+{"o":4491986.334811301,"h":4512923.3686461281,"l":4476794.7055945676,"c":4484000.4712129831,"v":809374.5619634945,"t":1730059200}
+{"o":4484000.4712129831,"h":4513827.7376131909,"l":4476272.8088271217,"c":4489530.237885219,"v":887239.4766081653,"t":1730062800}
+{"o":4489530.237885219,"h":4517459.9743185081,"l":4489530.237885219,"c":4506063.682484108,"v":818859.8733198716,"t":1730066400}
+{"o":4506063.682484108,"h":4519165.9493193123,"l":4478109.0127817988,"c":4479017.7341679139,"v":726918.0703852964,"t":1730070000}
+{"o":4479017.7341679139,"h":4491925.6344210049,"l":4455474.3646008838,"c":4462678.9364908477,"v":673068.7455611962,"t":1730073600}
+{"o":4462678.9364908477,"h":4475915.9354125019,"l":4410266.3476592768,"c":4454638.0657816445,"v":574704.0630374313,"t":1730077200}
+{"o":4454638.0657816445,"h":4464545.5337577229,"l":4431648.6818564618,"c":4439947.6089847991,"v":685615.1424315808,"t":1730080800}
+{"o":4439947.6089847991,"h":4480096.4706419734,"l":4436726.6644287175,"c":4455081.9904141631,"v":740743.7953576297,"t":1730084400}
+{"o":4455081.9904141631,"h":4456447.5272066938,"l":4406260.1257000826,"c":4442543.2039641617,"v":706959.2237710882,"t":1730088000}
+{"o":4442543.2039641617,"h":4445417.7710051406,"l":4387623.452513787,"c":4420826.9348512143,"v":771928.2448009535,"t":1730091600}
+{"o":4420826.9348512143,"h":4429088.7039181683,"l":4395091.5767570082,"c":4423416.650374148,"v":599047.5825855152,"t":1730095200}
+{"o":4423416.650374148,"h":4478989.3849395728,"l":4420031.971782756,"c":4453602.1387986997,"v":728518.2040911873,"t":1730098800}
+{"o":4453602.1387986997,"h":4497318.0345877632,"l":4451869.2966692811,"c":4483042.5300532579,"v":791594.985072323,"t":1730102400}
+{"o":4483042.5300532579,"h":4513875.3556575673,"l":4472702.2723162249,"c":4505825.2499373648,"v":621490.7217634267,"t":1730106000}
+{"o":4505825.2499373648,"h":4530782.7886792505,"l":4492536.4653329523,"c":4492910.3207729664,"v":695131.5494035837,"t":1730109600}
+{"o":4492910.3207729664,"h":4523567.8974256283,"l":4469788.030907304,"c":4486375.5121772708,"v":683573.6348123461,"t":1730113200}
+{"o":4486375.5121772708,"h":4516191.3769492097,"l":4401055.8141600043,"c":4503222.6838714229,"v":778626.2958790774,"t":1730116800}
+{"o":4503222.6838714229,"h":4516082.1340370653,"l":4438102.4098119745,"c":4443471.212196514,"v":819955.4497743192,"t":1730120400}
+{"o":4443471.212196514,"h":4479103.7112498153,"l":4391443.9676957224,"c":4438416.1997044329,"v":884844.0104967288,"t":1730124000}
+{"o":4438416.1997044329,"h":4444735.2173452303,"l":4385827.0615131082,"c":4397674.2157584867,"v":851378.1894986914,"t":1730127600}
+{"o":4397674.2157584867,"h":4453972.9108582707,"l":4382075.0548919355,"c":4409611.212977319,"v":944443.385915884,"t":1730131200}
+{"o":4409611.212977319,"h":4474873.7647076249,"l":4356158.7530651093,"c":4433494.9466905138,"v":1106341.4876364574,"t":1730134800}
+{"o":4433494.9466905138,"h":4463170.1979029728,"l":4429770.8376492178,"c":4449104.2919457676,"v":853221.878916247,"t":1730138400}
+{"o":4449104.2919457676,"h":4519987.5188224828,"l":4443183.8977479162,"c":4476022.6331463596,"v":995173.8476484646,"t":1730142000}
+{"o":4476022.6331463596,"h":4483686.2126117283,"l":4448262.7195694707,"c":4480189.4867720371,"v":811825.8193906968,"t":1730145600}
+{"o":4480189.4867720371,"h":4522583.7266294369,"l":4473073.6108774859,"c":4506817.7778601525,"v":697764.8493748039,"t":1730149200}
+{"o":4506817.7778601525,"h":4560428.6743469965,"l":4499769.2054360732,"c":4531582.8611859493,"v":1058347.0393365012,"t":1730152800}
+{"o":4531582.8611859493,"h":4552059.1675674273,"l":4502146.6636684751,"c":4522639.2376904683,"v":834045.362491695,"t":1730156400}
+{"o":4522639.2376904683,"h":4546416.809599787,"l":4498787.2355298568,"c":4532006.6820437908,"v":705325.5151634058,"t":1730160000}
+{"o":4532006.6820437908,"h":4533491.8682729034,"l":4492622.0528918616,"c":4522131.7690205248,"v":788452.7696051213,"t":1730163600}
+{"o":4522131.7690205248,"h":4646597.1736275898,"l":4504809.6168754948,"c":4586945.4760521054,"v":1204322.7017640891,"t":1730167200}
+{"o":4586945.4760521054,"h":4633908.4838838438,"l":4559263.4005878288,"c":4610390.0602908311,"v":822015.4366649179,"t":1730170800}
+{"o":4610390.0602908311,"h":4635003.8074435964,"l":4594514.4021251611,"c":4614329.0707264943,"v":667846.1434552119,"t":1730174400}
+{"o":4614329.0707264943,"h":4616047.0181183144,"l":4566061.718846132,"c":4588839.7341583241,"v":759281.5214870139,"t":1730178000}
+{"o":4588839.7341583241,"h":4597394.2926498018,"l":4565352.5755731827,"c":4573932.4609770067,"v":628309.6978031418,"t":1730181600}
+{"o":4573932.4609770067,"h":4588232.5678799823,"l":4545639.1443151413,"c":4568546.5021806592,"v":650723.8045815884,"t":1730185200}
+{"o":4568546.5021806592,"h":4607700.1862595659,"l":4553491.4885399109,"c":4591733.0181215005,"v":640784.3775832416,"t":1730188800}
+{"o":4591733.0181215005,"h":4604097.7944697337,"l":4573552.0584017513,"c":4592366.1593683511,"v":622469.9353565404,"t":1730192400}
+{"o":4592366.1593683511,"h":4603157.6439406378,"l":4568931.2156432308,"c":4591805.7369971694,"v":567804.5454568493,"t":1730196000}
+{"o":4591805.7369971694,"h":4613260.5375976842,"l":4573889.2261583898,"c":4588602.3116672598,"v":684750.0350104985,"t":1730199600}
+{"o":4588602.3116672598,"h":4602764.4005200518,"l":4545729.9798618872,"c":4546697.3674940811,"v":755766.1756031835,"t":1730203200}
+{"o":4546697.3674940811,"h":4573180.6667112494,"l":4524035.7471034369,"c":4562799.1052827062,"v":790565.0306553008,"t":1730206800}
+{"o":4562799.1052827062,"h":4585223.8323915582,"l":4526209.4304921133,"c":4551963.012141794,"v":1068074.8516430305,"t":1730210400}
+{"o":4551963.012141794,"h":4593418.6932438035,"l":4532265.0739694601,"c":4579138.6182188103,"v":1069074.3382757145,"t":1730214000}
+{"o":4579138.6182188103,"h":4672059.1698583607,"l":4572947.2458992125,"c":4629652.4740008321,"v":1304799.1641319266,"t":1730217600}
+{"o":4629652.4740008321,"h":4663294.2982342113,"l":4563247.5359448912,"c":4590970.7913094508,"v":1017215.874969652,"t":1730221200}
+{"o":4590970.7913094508,"h":4621355.1078563482,"l":4569978.4843125604,"c":4600438.2432635697,"v":1066764.560600884,"t":1730224800}
+{"o":4600438.2432635697,"h":4619012.5492551075,"l":4500706.1271797512,"c":4520244.0718396977,"v":1147809.8879023546,"t":1730228400}
+{"o":4520244.0718396977,"h":4541248.2449721526,"l":4473065.8741075983,"c":4528592.5958588365,"v":900752.3372237289,"t":1730232000}
+{"o":4528592.5958588365,"h":4557534.8651964813,"l":4509924.7407776779,"c":4535042.4378850181,"v":667634.7012828236,"t":1730235600}
+{"o":4535042.4378850181,"h":4577597.9054216621,"l":4531384.2536562653,"c":4556875.8784885015,"v":717569.3915910893,"t":1730239200}
+{"o":4556875.8784885015,"h":4571098.0784971444,"l":4536471.9599432712,"c":4550754.1358444681,"v":620222.7946810659,"t":1730242800}
+{"o":4550754.1358444681,"h":4560430.2502157083,"l":4508387.6596029038,"c":4531752.3455184242,"v":620203.4557731372,"t":1730246400}
+{"o":4531752.3455184242,"h":4567256.5847958056,"l":4485999.7910900256,"c":4563187.9412143007,"v":675068.5604795768,"t":1730250000}
+{"o":4563187.9412143007,"h":4588934.305738586,"l":4541313.571741553,"c":4557288.8248119727,"v":633249.6981223089,"t":1730253600}
+{"o":4557288.8248119727,"h":4578970.310769612,"l":4549379.4780962756,"c":4568834.1474510711,"v":645156.6032684802,"t":1730257200}
+{"o":4568834.1474510711,"h":4588340.1177338464,"l":4555380.6566239875,"c":4583826.2143160878,"v":512791.5637150251,"t":1730260800}
+{"o":4583826.2143160878,"h":4615764.8157616071,"l":4557377.809223176,"c":4566461.305223316,"v":566704.6604381171,"t":1730264400}
+{"o":4566461.305223316,"h":4588248.1418802561,"l":4531510.8318839446,"c":4536192.0973425396,"v":579918.2860108056,"t":1730268000}
+{"o":4536192.0973425396,"h":4551919.635106314,"l":4521386.7134497147,"c":4533272.3889036356,"v":580573.9713412076,"t":1730271600}
+{"o":4533272.3889036356,"h":4550804.7681923397,"l":4511213.460207467,"c":4513889.214743522,"v":691933.6215690797,"t":1730275200}
+{"o":4513889.214743522,"h":4535338.4995928109,"l":4507241.7240140578,"c":4519828.2450191705,"v":507912.4022084267,"t":1730278800}
+{"o":4519828.2450191705,"h":4522469.4651436722,"l":4494619.1219761865,"c":4496553.94540013,"v":495835.1466393208,"t":1730282400}
+{"o":4496553.94540013,"h":4502538.3600805243,"l":4447518.2759858752,"c":4456342.2811163235,"v":651845.5971924391,"t":1730286000}
+{"o":4456342.2811163235,"h":4467447.6875545708,"l":4428811.3221444516,"c":4453656.0890346114,"v":667282.4531032733,"t":1730289600}
+{"o":4453656.0890346114,"h":4481577.5444802176,"l":4413234.2114059618,"c":4477159.7341665635,"v":740975.2894576379,"t":1730293200}
+{"o":4477159.7341665635,"h":4499314.3323450433,"l":4451812.5328460364,"c":4462090.4173437916,"v":792185.0599738817,"t":1730296800}
+{"o":4462090.4173437916,"h":4466112.7743206332,"l":4372933.2150380714,"c":4413923.9112772886,"v":912819.6984507939,"t":1730300400}
+{"o":4413923.9112772886,"h":4448403.3945671106,"l":4378611.2934225947,"c":4441904.4274311075,"v":867628.6821607933,"t":1730304000}
+{"o":4441904.4274311075,"h":4452579.200675833,"l":4426558.3928232566,"c":4449910.9563765097,"v":885488.0576609122,"t":1730307600}
+{"o":4449910.9563765097,"h":4460813.8490204271,"l":4405333.5460855477,"c":4416893.2467247704,"v":929626.4764159203,"t":1730311200}
+{"o":4416893.2467247704,"h":4435458.5227736803,"l":4397985.7011313792,"c":4423786.5480405539,"v":712562.1806136,"t":1730314800}
+{"o":4423786.5480405539,"h":4488466.6949905064,"l":4394737.5403264491,"c":4483496.0295004835,"v":856976.748905464,"t":1730318400}
+{"o":4483496.0295004835,"h":4492849.6951127825,"l":4409835.9073267821,"c":4444691.3274878366,"v":765988.0797174626,"t":1730322000}
+{"o":4444691.3274878366,"h":4457074.667704206,"l":4433728.4209071184,"c":4449962.3673381777,"v":559674.8568149412,"t":1730325600}
+{"o":4449962.3673381777,"h":4470858.4524682611,"l":4435056.0661758501,"c":4437607.7531887665,"v":470938.5040894707,"t":1730329200}
+{"o":4437607.7531887665,"h":4453658.9381967559,"l":4429393.2274609497,"c":4448825.630246019,"v":471339.474584161,"t":1730332800}
+{"o":4448825.630246019,"h":4469965.9766579065,"l":4424887.6065905923,"c":4455797.9931577947,"v":576609.9597961444,"t":1730336400}
+{"o":4455797.9931577947,"h":4481420.0264301868,"l":4441023.1665712073,"c":4461807.8736786898,"v":605929.7325171381,"t":1730340000}
+{"o":4461807.8736786898,"h":4468805.777262398,"l":4406502.7287618862,"c":4424049.4601074336,"v":519470.618458293,"t":1730343600}
+{"o":4424049.4601074336,"h":4448688.6515426077,"l":4419564.7041062377,"c":4443409.6880635433,"v":495502.1092455161,"t":1730347200}
+{"o":4443409.6880635433,"h":4466118.690283658,"l":4437694.1312672887,"c":4445540.884016824,"v":499945.2424038043,"t":1730350800}
+{"o":4445540.884016824,"h":4449130.4574578544,"l":4399278.5555097209,"c":4406831.7735771146,"v":479471.9156588942,"t":1730354400}
+{"o":4406831.7735771146,"h":4437594.8627098678,"l":4394423.9732059641,"c":4428102.4052465316,"v":441775.101328245,"t":1730358000}
+{"o":4428102.4052465316,"h":4429998.5869075153,"l":4396757.4473060993,"c":4420387.702887536,"v":494676.7961966927,"t":1730361600}
+{"o":4420387.702887536,"h":4452250.9457524726,"l":4415148.1823171256,"c":4447136.8426574813,"v":450759.1375631333,"t":1730365200}
+{"o":4447136.8426574813,"h":4480811.1936837696,"l":4431444.6243509836,"c":4473630.8349870211,"v":537173.7164573178,"t":1730368800}
+{"o":4473630.8349870211,"h":4474746.5546228318,"l":4431250.4614236914,"c":4441205.4095696947,"v":522908.8156953331,"t":1730372400}
+{"o":4441205.4095696947,"h":4452215.9487159308,"l":4410771.6849080967,"c":4422023.4638644597,"v":702004.8216585068,"t":1730376000}
+{"o":4422023.4638644597,"h":4427352.9827962797,"l":4335605.8829894066,"c":4362294.9615820143,"v":904536.6135881776,"t":1730379600}
+{"o":4362294.9615820143,"h":4367381.5093334103,"l":4281426.0542771304,"c":4324286.5874820985,"v":1198803.4381742987,"t":1730383200}
+{"o":4324286.5874820985,"h":4381541.977870387,"l":4319570.9002933288,"c":4328135.2571262969,"v":972677.8499303682,"t":1730386800}
+{"o":4328135.2571262969,"h":4330601.0731819868,"l":4291437.9358057175,"c":4305588.0115880864,"v":801380.9370986493,"t":1730390400}
+{"o":4305588.0115880864,"h":4343333.188337869,"l":4296793.2680558069,"c":4319897.979839013,"v":775778.6098881052,"t":1730394000}
+{"o":4319897.979839013,"h":4325112.738556114,"l":4273377.9771928256,"c":4301870.024392738,"v":954438.250002488,"t":1730397600}
+{"o":4301870.024392738,"h":4320794.9857730754,"l":4268459.8698897259,"c":4276125.0276342472,"v":800851.3457722529,"t":1730401200}
+{"o":4276125.0276342472,"h":4315963.3746341132,"l":4267679.9827431766,"c":4297990.4559935648,"v":725213.6597588439,"t":1730404800}
+{"o":4297990.4559935648,"h":4307646.4064607676,"l":4282063.029832975,"c":4286305.1353333034,"v":671687.3419430786,"t":1730408400}
+{"o":4286305.1353333034,"h":4302579.1255793655,"l":4246598.8754538642,"c":4295853.8040456511,"v":778831.8273773181,"t":1730412000}
+{"o":4295853.8040456511,"h":4313547.9695248017,"l":4255201.8823134871,"c":4275224.6015289631,"v":657644.0881932426,"t":1730415600}
+{"o":4275224.6015289631,"h":4298235.9288349077,"l":4266770.2040939676,"c":4284894.1756574223,"v":549575.146736588,"t":1730419200}
+{"o":4284894.1756574223,"h":4297755.5297255367,"l":4218417.2994580027,"c":4237289.4357061759,"v":740861.2554604444,"t":1730422800}
+{"o":4237289.4357061759,"h":4254628.2364689019,"l":4192767.9685904882,"c":4250205.2805960616,"v":856129.9135636925,"t":1730426400}
+{"o":4250205.2805960616,"h":4268535.7657526163,"l":4230074.93379365,"c":4238153.359456541,"v":589579.933516272,"t":1730430000}
+{"o":4238153.359456541,"h":4246314.3411586992,"l":4225986.2948225513,"c":4243737.4237960093,"v":499221.518257269,"t":1730433600}
+{"o":4243737.4237960093,"h":4251357.5306787919,"l":4229218.2982856166,"c":4233905.484356164,"v":456584.1787743509,"t":1730437200}
+{"o":4233905.484356164,"h":4235933.1621868182,"l":4193990.0431274665,"c":4196858.8124092761,"v":517089.9889994313,"t":1730440800}
+{"o":4196858.8124092761,"h":4216104.3226525187,"l":4185714.5100623118,"c":4207569.1962895785,"v":479832.4041196636,"t":1730444400}
+{"o":4207569.1962895785,"h":4223713.408687355,"l":4198519.364247987,"c":4204502.8619556986,"v":471582.4832755824,"t":1730448000}
+{"o":4204502.8619556986,"h":4235265.5826051915,"l":4198781.5067817448,"c":4234087.3539948408,"v":700137.1832547558,"t":1730451600}
+{"o":4234087.3539948408,"h":4279506.9497840088,"l":4232805.2369886879,"c":4264423.7621456487,"v":1046508.0600415288,"t":1730455200}
+{"o":4264423.7621456487,"h":4278518.1349128066,"l":4252127.7999403179,"c":4257533.5269674752,"v":966794.336598682,"t":1730458800}
+{"o":4257533.5269674752,"h":4305447.6432601204,"l":4252996.2068333551,"c":4302413.4307176275,"v":1274401.3483196385,"t":1730462400}
+{"o":4302413.4307176275,"h":4387341.418441494,"l":4289143.9013539059,"c":4386244.1840816941,"v":1008446.7640679596,"t":1730466000}
+{"o":4386244.1840816941,"h":4414642.3729464337,"l":4321461.5429003714,"c":4351096.0025269529,"v":1157298.0652796386,"t":1730469600}
+{"o":4351096.0025269529,"h":4357066.2121100202,"l":4151074.9881316344,"c":4164888.1347886771,"v":1455219.6064409998,"t":1730473200}
+{"o":4164888.1347886771,"h":4253599.7116699899,"l":4153635.08995564,"c":4222708.7519555204,"v":1350202.8226904576,"t":1730476800}
+{"o":4222708.7519555204,"h":4257270.249120485,"l":4210115.0870702676,"c":4223786.8279451644,"v":1122744.0769990487,"t":1730480400}
+{"o":4223786.8279451644,"h":4239926.4498806698,"l":4197250.7927310392,"c":4215426.5666716397,"v":798512.1883412253,"t":1730484000}
+{"o":4215426.5666716397,"h":4231202.7198236324,"l":4187030.5992170777,"c":4224843.8962812275,"v":815389.8631268869,"t":1730487600}
+{"o":4224843.8962812275,"h":4239297.4624995096,"l":4200968.7502058791,"c":4203003.844547417,"v":626480.1700959046,"t":1730491200}
+{"o":4203003.844547417,"h":4203003.844547417,"l":4157707.8134525083,"c":4190818.7756654238,"v":806892.1721725304,"t":1730494800}
+{"o":4190818.7756654238,"h":4208769.835713366,"l":4178893.7337732562,"c":4207079.0040082745,"v":614786.738233453,"t":1730498400}
+{"o":4207079.0040082745,"h":4221545.2376835076,"l":4197875.7332649846,"c":4214321.6127914311,"v":576275.3336036803,"t":1730502000}
+{"o":4214321.6127914311,"h":4247920.1432317467,"l":4212047.2472095508,"c":4233438.4423390646,"v":541698.5481573489,"t":1730505600}
+{"o":4233438.4423390646,"h":4256114.228995664,"l":4230997.9989825981,"c":4246717.6305122413,"v":521704.2013039288,"t":1730509200}
+{"o":4246717.6305122413,"h":4277739.1911008237,"l":4241754.6474247649,"c":4249741.3652074421,"v":510998.4246988642,"t":1730512800}
+{"o":4249741.3652074421,"h":4255479.0247346116,"l":4229850.9758264441,"c":4237077.140703069,"v":457239.0493471723,"t":1730516400}
+{"o":4237077.140703069,"h":4241136.3149868334,"l":4200479.3947799569,"c":4220125.6153533598,"v":357672.7854391625,"t":1730520000}
+{"o":4220125.6153533598,"h":4237731.9308679057,"l":4202965.7467804849,"c":4233151.107639838,"v":339261.6085508863,"t":1730523600}
+{"o":4233151.107639838,"h":4236861.4121982586,"l":4218090.9573926972,"c":4234527.5421906319,"v":369003.7324453021,"t":1730527200}
+{"o":4234527.5421906319,"h":4254758.076471908,"l":4223217.6635199552,"c":4253486.6249114983,"v":402087.2562086304,"t":1730530800}
+{"o":4253486.6249114983,"h":4258882.6640783241,"l":4224218.4880308975,"c":4227889.1500695562,"v":434330.3975309432,"t":1730534400}
+{"o":4227889.1500695562,"h":4240211.061903893,"l":4202580.1661205254,"c":4221164.430717811,"v":431651.9411527088,"t":1730538000}
+{"o":4221164.430717811,"h":4234743.3455356322,"l":4196695.8476716448,"c":4222327.1364700841,"v":505058.9338379028,"t":1730541600}
+{"o":4222327.1364700841,"h":4228599.7419835385,"l":4186819.5988971214,"c":4212404.5010687839,"v":449174.5054394458,"t":1730545200}
+{"o":4212404.5010687839,"h":4223242.5270738536,"l":4181871.5436868379,"c":4186340.1171428082,"v":586725.1757442148,"t":1730548800}
+{"o":4186340.1171428082,"h":4209975.809246541,"l":4144711.2683988302,"c":4167849.7390339216,"v":657499.8583546577,"t":1730552400}
+{"o":4167849.7390339216,"h":4177338.349562509,"l":4102603.2028468563,"c":4146723.5999810337,"v":727166.9807714743,"t":1730556000}
+{"o":4146723.5999810337,"h":4159363.1196094053,"l":4114481.3184946468,"c":4156772.2996559525,"v":764671.4797651233,"t":1730559600}
+{"o":4156772.2996559525,"h":4197304.4691894222,"l":4151477.1220004824,"c":4182927.8495944068,"v":1122568.134239675,"t":1730563200}
+{"o":4182927.8495944068,"h":4183919.3944041622,"l":4134785.2607634948,"c":4160589.167932828,"v":1007760.2138146989,"t":1730566800}
+{"o":4160589.167932828,"h":4172126.3980147582,"l":4135968.8770358721,"c":4160639.7317081671,"v":946629.9886933817,"t":1730570400}
+{"o":4160639.7317081671,"h":4197281.2020729985,"l":4157021.1079522357,"c":4190362.2179924613,"v":938592.9022630502,"t":1730574000}
+{"o":4190362.2179924613,"h":4247526.3087757966,"l":4185777.2570813922,"c":4230963.7695276439,"v":1045763.7661959113,"t":1730577600}
+{"o":4230963.7695276439,"h":4237512.4100471335,"l":4217823.3008881677,"c":4219522.5770844826,"v":623111.349010294,"t":1730581200}
+{"o":4219522.5770844826,"h":4230250.1421381347,"l":4205504.0769832022,"c":4210491.3527801353,"v":597591.1127273744,"t":1730584800}
+{"o":4210491.3527801353,"h":4216553.1884851735,"l":4187740.300954829,"c":4216512.0256299879,"v":744904.91888542,"t":1730588400}
+{"o":4216512.0256299879,"h":4227950.6022685571,"l":4192255.575502112,"c":4192696.6967422459,"v":655745.7543409771,"t":1730592000}
+{"o":4192696.6967422459,"h":4198787.2888877299,"l":4153834.8898401489,"c":4158486.6933777439,"v":661240.7408141718,"t":1730595600}
+{"o":4158486.6933777439,"h":4170639.6585822017,"l":4071084.4814154273,"c":4115363.3945076652,"v":1050203.5742004167,"t":1730599200}
+{"o":4115363.3945076652,"h":4124637.6755413343,"l":4081229.8992022043,"c":4109939.0479547912,"v":725303.6267277865,"t":1730602800}
+{"o":4109939.0479547912,"h":4151981.619737193,"l":4102584.7037674487,"c":4139413.7157260138,"v":516118.5492471192,"t":1730606400}
+{"o":4139413.7157260138,"h":4154772.1582604777,"l":4109347.3865910876,"c":4110842.1402014671,"v":733298.5379309388,"t":1730610000}
+{"o":4110842.1402014671,"h":4151698.8403947111,"l":4103049.8048695643,"c":4140317.9869561475,"v":647585.1304717301,"t":1730613600}
+{"o":4140317.9869561475,"h":4163260.4817606416,"l":4134944.7758932337,"c":4148726.8210000871,"v":524296.7604269244,"t":1730617200}
+{"o":4148726.8210000871,"h":4161703.6256545135,"l":4127408.3724933555,"c":4155931.6609718502,"v":663006.2316731113,"t":1730620800}
+{"o":4155931.6609718502,"h":4166882.0226453384,"l":4126620.998711451,"c":4132437.9095168114,"v":701295.7932853175,"t":1730624400}
+{"o":4132437.9095168114,"h":4174531.2515398646,"l":4132437.9095168114,"c":4162391.1172426865,"v":725512.5516188295,"t":1730628000}
+{"o":4162391.1172426865,"h":4181934.1379190437,"l":4144202.5810739049,"c":4151970.0607231231,"v":714309.2549937472,"t":1730631600}
+{"o":4151970.0607231231,"h":4176489.3298985744,"l":4141449.6867971513,"c":4148917.1411002208,"v":792888.5040911554,"t":1730635200}
+{"o":4148917.1411002208,"h":4163307.7304125009,"l":4077093.3554104171,"c":4085207.1274032197,"v":1010127.4243835056,"t":1730638800}
+{"o":4085207.1274032197,"h":4100378.7405245579,"l":4030020.8565414143,"c":4040592.5462926519,"v":1040176.7334537315,"t":1730642400}
+{"o":4040592.5462926519,"h":4065660.7302722684,"l":3997899.0518083256,"c":4059622.7269186433,"v":1111389.4644878798,"t":1730646000}
+{"o":4059622.7269186433,"h":4095034.6706511099,"l":4044318.8218054525,"c":4048603.283947424,"v":862662.8858863433,"t":1730649600}
+{"o":4048603.283947424,"h":4105623.6789345788,"l":4046657.2607236472,"c":4086988.0777896214,"v":789370.9033810706,"t":1730653200}
+{"o":4086988.0777896214,"h":4093972.1410801318,"l":4010609.1594703826,"c":4031702.8778526033,"v":769030.5238239658,"t":1730656800}
+{"o":4031702.8778526033,"h":4092408.6147610899,"l":4029125.5682203174,"c":4086167.8920337535,"v":781133.8465006737,"t":1730660400}
+{"o":4086167.8920337535,"h":4131698.0275723175,"l":4072762.386647501,"c":4131698.0275723175,"v":796322.1120119483,"t":1730664000}
+{"o":4131698.0275723175,"h":4156492.8144261488,"l":4123635.0723943664,"c":4141781.1624432998,"v":861522.2990032804,"t":1730667600}
+{"o":4141781.1624432998,"h":4155319.04340671,"l":4119127.9383466784,"c":4131778.6425290713,"v":619667.361268773,"t":1730671200}
+{"o":4131778.6425290713,"h":4138895.8150073048,"l":4106613.4060643003,"c":4124085.2316880743,"v":572861.488484902,"t":1730674800}
+{"o":4124085.2316880743,"h":4124085.2316880743,"l":4071525.934163094,"c":4100805.9640433183,"v":624642.9970252212,"t":1730678400}
+{"o":4100805.9640433183,"h":4150785.7427427857,"l":4090949.4574700049,"c":4132006.8094708789,"v":796322.3118000116,"t":1730682000}
+{"o":4132006.8094708789,"h":4172155.4859039667,"l":4120523.4835371417,"c":4172155.4859039667,"v":1133304.5369881296,"t":1730685600}
+{"o":4172155.4859039667,"h":4185848.3519844599,"l":4128010.7252436285,"c":4130876.3707273616,"v":737069.0966614292,"t":1730689200}
+{"o":4130876.3707273616,"h":4156679.7203807523,"l":4128128.2348523373,"c":4134877.950767607,"v":574487.1184023157,"t":1730692800}
+{"o":4134877.950767607,"h":4137592.0306781428,"l":4091580.7010837221,"c":4095292.8639477934,"v":552411.5057443863,"t":1730696400}
+{"o":4095292.8639477934,"h":4126804.2350361184,"l":4083251.5937906872,"c":4123623.3481593174,"v":480577.1604651337,"t":1730700000}
+{"o":4123623.3481593174,"h":4127191.9876898797,"l":4078749.2317386433,"c":4093281.1673893104,"v":520615.1450835262,"t":1730703600}
+{"o":4093281.1673893104,"h":4106998.2310325005,"l":4057858.134162073,"c":4074579.5171859856,"v":582228.6659786932,"t":1730707200}
+{"o":4074579.5171859856,"h":4108333.5348297106,"l":4073850.75656424,"c":4103855.351567958,"v":563436.0052113867,"t":1730710800}
+{"o":4103855.351567958,"h":4153797.0822404479,"l":4098196.8525291174,"c":4144805.6783915861,"v":683752.7974035685,"t":1730714400}
+{"o":4144805.6783915861,"h":4179902.8322196361,"l":4134485.472502186,"c":4161646.1779232882,"v":677231.6899100727,"t":1730718000}
+{"o":4161646.1779232882,"h":4183639.006688247,"l":4135365.1731667859,"c":4163849.0472229407,"v":696300.9601731213,"t":1730721600}
+{"o":4163849.0472229407,"h":4183457.8603723985,"l":4141394.1801180663,"c":4142947.649681855,"v":674206.8917095468,"t":1730725200}
+{"o":4142947.649681855,"h":4170034.5254042032,"l":4110460.8374748058,"c":4124027.8777324604,"v":680498.0123444252,"t":1730728800}
+{"o":4124027.8777324604,"h":4148730.8542488283,"l":4099448.5094251158,"c":4137068.12317569,"v":634600.7255211488,"t":1730732400}
+{"o":4137068.12317569,"h":4146694.3919218862,"l":4046058.3486333597,"c":4062840.4672037312,"v":654754.135641617,"t":1730736000}
+{"o":4062840.4672037312,"h":4101168.7032881021,"l":4053424.6712136441,"c":4072982.5376079809,"v":678497.9576266933,"t":1730739600}
+{"o":4072982.5376079809,"h":4092688.3732633167,"l":4028511.7823156179,"c":4038081.8062130399,"v":840236.6902393389,"t":1730743200}
+{"o":4038081.8062130399,"h":4064507.2546929391,"l":4034020.2942379969,"c":4047996.8007708453,"v":598553.921343261,"t":1730746800}
+{"o":4047996.8007708453,"h":4058293.5914374138,"l":3999213.4255855167,"c":4015689.8753944244,"v":647929.2815592425,"t":1730750400}
+{"o":4015689.8753944244,"h":4036162.0365491179,"l":3912799.6940617971,"c":3941118.6374373739,"v":927513.743791781,"t":1730754000}
+{"o":3941118.6374373739,"h":4027383.1095320508,"l":3934027.5794882905,"c":4008952.3221678981,"v":815542.1891035445,"t":1730757600}
+{"o":4008952.3221678981,"h":4026704.9812105936,"l":3986396.5122017516,"c":4006759.7077051713,"v":604447.1742205134,"t":1730761200}
+{"o":4006759.7077051713,"h":4047665.5294607929,"l":4004333.7788869222,"c":4022522.0792195206,"v":769304.6755927575,"t":1730764800}
+{"o":4022522.0792195206,"h":4028429.5993136144,"l":3979959.0220834259,"c":4013822.1741814516,"v":685110.7464124099,"t":1730768400}
+{"o":4013822.1741814516,"h":4036421.8748459341,"l":4007474.7963327738,"c":4013575.0943536055,"v":611433.6738704821,"t":1730772000}
+{"o":4013575.0943536055,"h":4050972.156415801,"l":3987295.9532151842,"c":4049137.2169078048,"v":695604.2982507249,"t":1730775600}
+{"o":4049137.2169078048,"h":4070450.3292808719,"l":4041881.7899006298,"c":4057714.6517773336,"v":557687.3108742632,"t":1730779200}
+{"o":4057714.6517773336,"h":4086955.6962953252,"l":4044169.0866595181,"c":4078866.6246162723,"v":526404.7932886404,"t":1730782800}
+{"o":4078866.6246162723,"h":4086038.9829264749,"l":4057584.8408190636,"c":4082378.0280291326,"v":550508.3167245575,"t":1730786400}
+{"o":4082378.0280291326,"h":4120229.4165859604,"l":4077902.5344049479,"c":4110876.9094031616,"v":650156.2007265164,"t":1730790000}
+{"o":4110876.9094031616,"h":4123407.2869590758,"l":4101953.4614846986,"c":4123365.8166571814,"v":613390.5168673113,"t":1730793600}
+{"o":4123365.8166571814,"h":4136881.4552817005,"l":4104500.1882015839,"c":4105097.2301300485,"v":540489.5850227621,"t":1730797200}
+{"o":4105097.2301300485,"h":4107844.4840013175,"l":4085493.1368240062,"c":4103181.8590069669,"v":506572.3617497822,"t":1730800800}
+{"o":4103181.8590069669,"h":4131317.9131251192,"l":4102288.8417389328,"c":4118267.312784995,"v":529147.7438528748,"t":1730804400}
+{"o":4118267.312784995,"h":4164632.9216502891,"l":4105888.0444594738,"c":4144404.1382667972,"v":621458.9654753796,"t":1730808000}
+{"o":4144404.1382667972,"h":4159795.3513309555,"l":4116641.738164369,"c":4154354.6924058469,"v":725978.1927732999,"t":1730811600}
+{"o":4154354.6924058469,"h":4263724.4432791667,"l":4146111.9841307309,"c":4235852.2577801663,"v":1147828.4885459105,"t":1730815200}
+{"o":4235852.2577801663,"h":4252304.8472848805,"l":4179099.9666541894,"c":4209280.0541169373,"v":1102884.7289577529,"t":1730818800}
+{"o":4209280.0541169373,"h":4284999.8633637205,"l":4204350.690604127,"c":4277844.6457864773,"v":928385.7127540894,"t":1730822400}
+{"o":4277844.6457864773,"h":4296252.5206259005,"l":4231047.2048979513,"c":4231607.3582962211,"v":780168.6019469246,"t":1730826000}
+{"o":4231607.3582962211,"h":4247401.386433132,"l":4213703.2003474887,"c":4235315.1161433607,"v":675288.6954667758,"t":1730829600}
+{"o":4235315.1161433607,"h":4249767.2001606431,"l":4150240.9433138901,"c":4164884.7843771563,"v":740019.1763877869,"t":1730833200}
+{"o":4164884.7843771563,"h":4237491.6834867727,"l":4143712.7132170615,"c":4234419.5516630681,"v":739777.8447380951,"t":1730836800}
+{"o":4234419.5516630681,"h":4238237.1913868869,"l":4186077.6036581211,"c":4197184.1822888087,"v":548276.1745283129,"t":1730840400}
+{"o":4197184.1822888087,"h":4249724.7895453069,"l":4160812.4189608004,"c":4249155.0063902438,"v":629979.1280452684,"t":1730844000}
+{"o":4249155.0063902438,"h":4257661.7324665943,"l":4222607.554737879,"c":4228743.9015585566,"v":679922.2253177338,"t":1730847600}
+{"o":4228743.9015585566,"h":4397357.7339618225,"l":4224020.6344770528,"c":4380425.0326883523,"v":1262549.2831316204,"t":1730851200}
+{"o":4380425.0326883523,"h":4433781.8846150087,"l":4348475.062585176,"c":4399395.0802065786,"v":1144628.7207101923,"t":1730854800}
+{"o":4399395.0802065786,"h":4578000.1630223589,"l":4378832.7480883263,"c":4561434.952915471,"v":1244134.9612370189,"t":1730858400}
+{"o":4561434.952915471,"h":4700955.9026439665,"l":4524468.6593421279,"c":4693128.8014173126,"v":2039728.6209468408,"t":1730862000}
+{"o":4693128.8014173126,"h":4780730.876846469,"l":4626077.9714217316,"c":4699961.823062879,"v":1634290.9855232148,"t":1730865600}
+{"o":4699961.823062879,"h":4712956.4463258935,"l":4630897.7722821571,"c":4701632.8380735302,"v":1307138.5925891625,"t":1730869200}
+{"o":4701632.8380735302,"h":4793225.8578695105,"l":4684378.1970930677,"c":4699687.5233343989,"v":1444961.1242221424,"t":1730872800}
+{"o":4699687.5233343989,"h":4776052.2571994597,"l":4648610.6922053583,"c":4668108.3679341376,"v":1372956.6506670036,"t":1730876400}
+{"o":4668108.3679341376,"h":4683679.7661118461,"l":4572224.2318260735,"c":4649450.2074783184,"v":1236918.2965408515,"t":1730880000}
+{"o":4649450.2074783184,"h":4698536.3095606193,"l":4648951.8326852452,"c":4681293.7774465503,"v":799880.5815218602,"t":1730883600}
+{"o":4681293.7774465503,"h":4710020.0913194753,"l":4663542.5371608511,"c":4702655.6784630697,"v":680088.7054958007,"t":1730887200}
+{"o":4702655.6784630697,"h":4744172.4123258246,"l":4689098.1774135372,"c":4738692.7592611685,"v":663562.6291899821,"t":1730890800}
+{"o":4738692.7592611685,"h":4790142.6028319225,"l":4725862.3292152863,"c":4730061.2605247032,"v":742885.4671907807,"t":1730894400}
+{"o":4730061.2605247032,"h":4761239.7493631383,"l":4710240.3798352228,"c":4747866.7313435618,"v":775149.2244927972,"t":1730898000}
+{"o":4747866.7313435618,"h":4789219.8129315358,"l":4684595.8703399105,"c":4696509.8304009438,"v":972755.8106472379,"t":1730901600}
+{"o":4696509.8304009438,"h":4769086.2399706878,"l":4679692.6951778764,"c":4711395.7912009861,"v":1014186.8522270817,"t":1730905200}
+{"o":4711395.7912009861,"h":4728572.8950628825,"l":4689859.1123162331,"c":4725709.648638621,"v":755955.8625683935,"t":1730908800}
+{"o":4725709.648638621,"h":4742110.3828928918,"l":4686267.8173768865,"c":4714785.6878705993,"v":769411.4712636726,"t":1730912400}
+{"o":4714785.6878705993,"h":4773327.5710847052,"l":4713385.4557965165,"c":4764446.3495300701,"v":714439.5776951306,"t":1730916000}
+{"o":4764446.3495300701,"h":4787836.9063037671,"l":4740021.1518072141,"c":4786266.337377389,"v":785768.526831587,"t":1730919600}
+{"o":4786266.337377389,"h":4797024.9087120676,"l":4737148.4125977596,"c":4763692.6695846133,"v":873171.0255913167,"t":1730923200}
+{"o":4763692.6695846133,"h":4827036.4374203142,"l":4740112.7659842847,"c":4798626.4981699875,"v":980598.4218658439,"t":1730926800}
+{"o":4798626.4981699875,"h":4825943.2765149875,"l":4784051.3474246394,"c":4800647.9555552015,"v":790615.148999939,"t":1730930400}
+{"o":4800647.9555552015,"h":4806479.7543002712,"l":4738954.2240712531,"c":4741109.6696799221,"v":780307.5049239524,"t":1730934000}
+{"o":4741109.6696799221,"h":4760801.2840095181,"l":4722043.3774741953,"c":4756759.0000187289,"v":795453.2438173668,"t":1730937600}
+{"o":4756759.0000187289,"h":4895231.137488273,"l":4726431.2375506992,"c":4809634.7199001051,"v":962929.6430285022,"t":1730941200}
+{"o":4809634.7199001051,"h":4874311.4683454651,"l":4809147.7799135288,"c":4862156.9760548482,"v":839412.6005201408,"t":1730944800}
+{"o":4862156.9760548482,"h":4863502.8770383317,"l":4789747.5423828503,"c":4801311.7339984495,"v":806082.6225647554,"t":1730948400}
+{"o":4801311.7339984495,"h":4827466.910574506,"l":4777072.3567376127,"c":4785787.4837078955,"v":664424.6716962978,"t":1730952000}
+{"o":4785787.4837078955,"h":4797984.3272896679,"l":4768148.8539967462,"c":4795081.3828991838,"v":596836.9848571375,"t":1730955600}
+{"o":4795081.3828991838,"h":4798672.2615048476,"l":4723274.8978109453,"c":4759679.838100885,"v":649584.3187632599,"t":1730959200}
+{"o":4759679.838100885,"h":4789909.5062502148,"l":4732519.3155140141,"c":4774304.2280076761,"v":582659.6135462548,"t":1730962800}
+{"o":4774304.2280076761,"h":4811410.962826292,"l":4771561.7350603705,"c":4798388.2630773643,"v":621230.0030096332,"t":1730966400}
+{"o":4798388.2630773643,"h":4798388.2630773643,"l":4757810.9037732398,"c":4782962.6073420821,"v":527615.5044154356,"t":1730970000}
+{"o":4782962.6073420821,"h":4784358.8676158525,"l":4738127.8145570019,"c":4761363.3181584198,"v":562730.0329641682,"t":1730973600}
+{"o":4761363.3181584198,"h":4770548.9106108733,"l":4721122.2948216805,"c":4723581.6162372977,"v":528910.3383446127,"t":1730977200}
+{"o":4723581.6162372977,"h":4773121.7561993143,"l":4716483.7383427005,"c":4763216.7288104892,"v":551788.1483419732,"t":1730980800}
+{"o":4763216.7288104892,"h":4783678.7437520381,"l":4712659.2662347537,"c":4725571.4166275123,"v":622598.1196847745,"t":1730984400}
+{"o":4725571.4166275123,"h":4782529.6348325629,"l":4722762.9380465401,"c":4766354.7030934999,"v":890915.1164163473,"t":1730988000}
+{"o":4766354.7030934999,"h":4895051.7769199722,"l":4742020.4158431282,"c":4893187.5919648996,"v":1086176.8767899773,"t":1730991600}
+{"o":4893187.5919648996,"h":4961745.9520395286,"l":4851787.1838766411,"c":4926426.8922149446,"v":1019374.6122557997,"t":1730995200}
+{"o":4926426.8922149446,"h":5082516.3026448963,"l":4899012.2663299739,"c":5073445.9876870932,"v":986350.1817440016,"t":1730998800}
+{"o":5073445.9876870932,"h":5135217.8717010329,"l":5043871.3266951153,"c":5098624.40977732,"v":1005366.8765796091,"t":1731002400}
+{"o":5098624.40977732,"h":5110233.0646282192,"l":5036157.849158885,"c":5105446.1746624475,"v":941809.930015534,"t":1731006000}
+{"o":5105446.1746624475,"h":5123015.2386590969,"l":5073770.9489931064,"c":5107989.1164081721,"v":907566.4211263137,"t":1731009600}
+{"o":5107989.1164081721,"h":5130853.2701249449,"l":5084199.0909785582,"c":5085124.861123695,"v":974818.1721596121,"t":1731013200}
+{"o":5085124.861123695,"h":5098258.6792676859,"l":5032597.8557041846,"c":5057232.0817907117,"v":896780.3127820333,"t":1731016800}
+{"o":5057232.0817907117,"h":5090560.4700876717,"l":5029008.8876909297,"c":5085077.8273356594,"v":725265.1180169109,"t":1731020400}
+{"o":5085077.8273356594,"h":5204517.6323679816,"l":5085077.8273356594,"c":5148883.9886011835,"v":1036204.2404394692,"t":1731024000}
+{"o":5148883.9886011835,"h":5185632.0513539873,"l":5120013.5806411784,"c":5136865.1236579893,"v":933800.1183735981,"t":1731027600}
+{"o":5136865.1236579893,"h":5142572.9721057201,"l":5068735.0244313953,"c":5076849.9822400343,"v":1029510.5453888039,"t":1731031200}
+{"o":5076849.9822400343,"h":5144320.2296116287,"l":5069254.2362466045,"c":5134759.7356005115,"v":694836.4160065018,"t":1731034800}
+{"o":5134759.7356005115,"h":5155317.0430506766,"l":5117570.7033791402,"c":5128030.6220749561,"v":557518.5495627857,"t":1731038400}
+{"o":5128030.6220749561,"h":5185349.0611807713,"l":5122282.705224175,"c":5159685.7418102687,"v":612616.8879421009,"t":1731042000}
+{"o":5159685.7418102687,"h":5175077.6212159898,"l":5129145.6801352436,"c":5150807.5922387913,"v":571490.9062555763,"t":1731045600}
+{"o":5150807.5922387913,"h":5203968.1284854207,"l":5112912.3450360643,"c":5195642.6059188405,"v":655597.1993821325,"t":1731049200}
+{"o":5195642.6059188405,"h":5195801.9023976391,"l":5133980.5821472295,"c":5161838.0358258877,"v":602632.5291809924,"t":1731052800}
+{"o":5161838.0358258877,"h":5260878.2034335108,"l":5153723.9341479009,"c":5240939.4859711826,"v":652474.2680303359,"t":1731056400}
+{"o":5240939.4859711826,"h":5288957.9843267584,"l":5208658.5163508747,"c":5274127.4091705373,"v":736160.8314941707,"t":1731060000}
+{"o":5274127.4091705373,"h":5313658.5643367898,"l":5259067.2342572119,"c":5259067.2342572119,"v":722381.238560656,"t":1731063600}
+{"o":5259067.2342572119,"h":5287783.3245309787,"l":5241190.017831414,"c":5248491.1856333911,"v":768937.4350615711,"t":1731067200}
+{"o":5248491.1856333911,"h":5311668.0489395224,"l":5237293.3322047396,"c":5297286.654419736,"v":731289.0033501745,"t":1731070800}
+{"o":5297286.654419736,"h":5311224.1975720786,"l":5163070.2895809226,"c":5171682.132970605,"v":977142.785897927,"t":1731074400}
+{"o":5171682.132970605,"h":5241021.4907347765,"l":5138864.3544572433,"c":5208545.3795859637,"v":905903.4315632657,"t":1731078000}
+{"o":5208545.3795859637,"h":5221291.0422308622,"l":5102372.0678353114,"c":5106650.9402635926,"v":854870.6619070395,"t":1731081600}
+{"o":5106650.9402635926,"h":5170514.5269898269,"l":5084157.659364759,"c":5159683.686802133,"v":830909.6467899905,"t":1731085200}
+{"o":5159683.686802133,"h":5234448.5418491643,"l":5140496.3131079786,"c":5176562.734955526,"v":812470.1524401746,"t":1731088800}
+{"o":5176562.734955526,"h":5223037.8953672899,"l":5169595.477245966,"c":5171267.6184286037,"v":803656.0861349109,"t":1731092400}
+{"o":5171267.6184286037,"h":5188435.9391862312,"l":5120563.5027629277,"c":5142845.6965933237,"v":806850.7701771496,"t":1731096000}
+{"o":5142845.6965933237,"h":5155129.2828429546,"l":5106443.8053800827,"c":5147970.9996075286,"v":643522.0821264188,"t":1731099600}
+{"o":5147970.9996075286,"h":5170598.3537232717,"l":5134277.3013211675,"c":5151863.7489666035,"v":639471.4843304341,"t":1731103200}
+{"o":5151863.7489666035,"h":5179232.4503984312,"l":5133008.1173727745,"c":5173541.7503236514,"v":536599.7863075652,"t":1731106800}
+{"o":5173541.7503236514,"h":5182787.8946968447,"l":5144968.3917797785,"c":5171217.8906615265,"v":622645.9139428799,"t":1731110400}
+{"o":5171217.8906615265,"h":5181583.2206891235,"l":5146318.534153292,"c":5166573.8653173419,"v":626693.831421372,"t":1731114000}
+{"o":5166573.8653173419,"h":5176088.7436997732,"l":5108004.5581178134,"c":5166651.6069880268,"v":617624.5046338078,"t":1731117600}
+{"o":5166651.6069880268,"h":5186234.8664466329,"l":5132953.5577415191,"c":5156664.455753684,"v":577662.5183208743,"t":1731121200}
+{"o":5156664.455753684,"h":5182383.0533064231,"l":5156664.455753684,"c":5170593.4251145283,"v":518196.85714987,"t":1731124800}
+{"o":5170593.4251145283,"h":5226123.4690622501,"l":5165460.3104203744,"c":5202820.1205742331,"v":581355.4628114263,"t":1731128400}
+{"o":5202820.1205742331,"h":5244847.2150611095,"l":5190691.1574993739,"c":5202537.9914877936,"v":611150.3246620022,"t":1731132000}
+{"o":5202537.9914877936,"h":5204172.1965310229,"l":5169165.1561061731,"c":5183412.1719314568,"v":566669.1834935757,"t":1731135600}
+{"o":5183412.1719314568,"h":5245630.3635174343,"l":5176814.9487400101,"c":5217841.0460409345,"v":624697.0876397722,"t":1731139200}
+{"o":5217841.0460409345,"h":5246689.6478955764,"l":5217841.0460409345,"c":5223493.1887851022,"v":691907.5301275851,"t":1731142800}
+{"o":5223493.1887851022,"h":5268388.0560609819,"l":5215678.477676861,"c":5255132.1702442169,"v":542183.8519228265,"t":1731146400}
+{"o":5255132.1702442169,"h":5260195.3907819679,"l":5215901.9542945772,"c":5238189.5886545749,"v":556651.1720402177,"t":1731150000}
+{"o":5238189.5886545749,"h":5245595.272099724,"l":5178506.5497612413,"c":5179518.651708615,"v":575876.8011255783,"t":1731153600}
+{"o":5179518.651708615,"h":5204617.0979580181,"l":5163424.9660640983,"c":5170519.0099412017,"v":539967.5902600234,"t":1731157200}
+{"o":5170519.0099412017,"h":5170519.0099412017,"l":5112188.9075315082,"c":5130912.6065325737,"v":643883.2014876724,"t":1731160800}
+{"o":5130912.6065325737,"h":5145228.888207362,"l":5109685.8470105063,"c":5138410.0816693483,"v":538260.2504346763,"t":1731164400}
+{"o":5138410.0816693483,"h":5144565.21396494,"l":5087870.1300774086,"c":5094781.76059293,"v":602536.466995715,"t":1731168000}
+{"o":5094781.76059293,"h":5129240.7812846173,"l":5048343.7280922811,"c":5128498.5278280247,"v":643483.7252148908,"t":1731171600}
+{"o":5128498.5278280247,"h":5152208.7494873144,"l":5121435.1183299506,"c":5148513.9181403043,"v":512677.8985085678,"t":1731175200}
+{"o":5148513.9181403043,"h":5169248.1713446938,"l":5105207.4077888345,"c":5121405.4558815835,"v":570207.1824219886,"t":1731178800}
+{"o":5121405.4558815835,"h":5164106.1864012582,"l":5111112.1444002325,"c":5140481.9105015947,"v":531040.6339121605,"t":1731182400}
+{"o":5140481.9105015947,"h":5165304.0460540773,"l":5126692.6308424715,"c":5135286.546186246,"v":510265.8781451471,"t":1731186000}
+{"o":5135286.546186246,"h":5182084.5053163357,"l":5130491.1839677673,"c":5179812.7389809061,"v":536437.4096359166,"t":1731189600}
+{"o":5179812.7389809061,"h":5229705.4766383758,"l":5173282.7483503418,"c":5177584.1206100397,"v":640918.6281335872,"t":1731193200}
+{"o":5177584.1206100397,"h":5225956.3146896316,"l":5146488.4943185085,"c":5192876.9708333099,"v":739063.2721380139,"t":1731196800}
+{"o":5192876.9708333099,"h":5196656.8096616464,"l":5149221.8674500501,"c":5182481.1794110239,"v":743116.1269793893,"t":1731200400}
+{"o":5182481.1794110239,"h":5307293.9048770359,"l":5178813.2541890983,"c":5241313.7447709125,"v":764273.2220569436,"t":1731204000}
+{"o":5241313.7447709125,"h":5263203.7173842825,"l":5216465.7353187846,"c":5216558.6112691956,"v":647237.9216761016,"t":1731207600}
+{"o":5216558.6112691956,"h":5314899.1784441266,"l":5203903.07276126,"c":5306963.6257915953,"v":729624.6331492433,"t":1731211200}
+{"o":5306963.6257915953,"h":5412072.7458524108,"l":5274537.7566567129,"c":5356421.9946387727,"v":857489.1473010803,"t":1731214800}
+{"o":5356421.9946387727,"h":5368044.2529866621,"l":5302600.252087608,"c":5327505.1191593474,"v":633201.4845065093,"t":1731218400}
+{"o":5327505.1191593474,"h":5354123.2925079428,"l":5307564.6544010267,"c":5307567.1749972869,"v":528460.8752677232,"t":1731222000}
+{"o":5307567.1749972869,"h":5322590.8258009301,"l":5283144.2164444318,"c":5314624.3423500564,"v":598313.454679188,"t":1731225600}
+{"o":5314624.3423500564,"h":5340672.9061647328,"l":5300630.8970234059,"c":5319576.9895517351,"v":675280.3929621349,"t":1731229200}
+{"o":5319576.9895517351,"h":5337577.36890403,"l":5297018.9965296546,"c":5322096.0411288505,"v":634308.871924302,"t":1731232800}
+{"o":5322096.0411288505,"h":5369908.3465963583,"l":5303848.615501455,"c":5352163.2710001823,"v":653339.2303662379,"t":1731236400}
+{"o":5352163.2710001823,"h":5377539.1934714783,"l":5273398.4456059104,"c":5321547.6749104485,"v":843301.2936470502,"t":1731240000}
+{"o":5321547.6749104485,"h":5357497.8768481193,"l":5306980.7148199053,"c":5355265.2266456988,"v":801963.4636600701,"t":1731243600}
+{"o":5355265.2266456988,"h":5425599.0660823742,"l":5295872.3982925275,"c":5349521.0416806722,"v":1057278.0116804682,"t":1731247200}
+{"o":5349521.0416806722,"h":5496527.33473593,"l":5325750.7141236141,"c":5472148.089348291,"v":1034859.2389692282,"t":1731250800}
+{"o":5472148.089348291,"h":5495838.8534797085,"l":5411390.8778346814,"c":5461382.8960409341,"v":1277157.2815890063,"t":1731254400}
+{"o":5461382.8960409341,"h":5573751.4253191063,"l":5451786.1265059523,"c":5513155.1750770761,"v":904011.235384571,"t":1731258000}
+{"o":5513155.1750770761,"h":5566008.9708171654,"l":5491085.5516174668,"c":5495449.9031202905,"v":1123384.3456041012,"t":1731261600}
+{"o":5495449.9031202905,"h":5519459.6454043323,"l":5344941.9506122721,"c":5399957.9105665497,"v":1126709.644878672,"t":1731265200}
+{"o":5399957.9105665497,"h":5422925.9028082089,"l":5239191.1851349156,"c":5239191.1851349156,"v":1093668.1557562407,"t":1731268800}
+{"o":5239191.1851349156,"h":5392186.1410740409,"l":5171189.0587032707,"c":5371445.5708688591,"v":1216730.6015504962,"t":1731272400}
+{"o":5371445.5708688591,"h":5540873.9772779811,"l":5354225.1244669715,"c":5451334.061930445,"v":1089272.3281009665,"t":1731276000}
+{"o":5451334.061930445,"h":5468271.3334251363,"l":5397227.5086371256,"c":5438739.2433546828,"v":934277.6125588309,"t":1731279600}
+{"o":5438739.2433546828,"h":5467578.9845741643,"l":5425257.9134413488,"c":5457057.5176688936,"v":882602.2378576685,"t":1731283200}
+{"o":5457057.5176688936,"h":5501865.6149428664,"l":5426081.0391261233,"c":5449588.7043628171,"v":850330.1596987949,"t":1731286800}
+{"o":5449588.7043628171,"h":5482396.2757090293,"l":5425553.7251462359,"c":5477532.6375335464,"v":1093294.0956090812,"t":1731290400}
+{"o":5477532.6375335464,"h":5477532.6375335464,"l":5392090.9035665644,"c":5439686.6356479144,"v":1054929.7713831242,"t":1731294000}
+{"o":5439686.6356479144,"h":5446663.9974624328,"l":5351095.8915548855,"c":5386218.8387074498,"v":1044955.0153369929,"t":1731297600}
+{"o":5386218.8387074498,"h":5390729.5851379503,"l":5289036.064057732,"c":5340213.6978854751,"v":2329911.0222735521,"t":1731301200}
+{"o":5340213.6978854751,"h":5402075.7523499876,"l":5270077.2025501765,"c":5363425.2955896389,"v":2180992.7427427862,"t":1731304800}
+{"o":5363425.2955896389,"h":5419649.7152849426,"l":5338942.2393226158,"c":5389588.7921635611,"v":1263217.087655104,"t":1731308400}
+{"o":5389588.7921635611,"h":5437278.641949337,"l":5307455.5839857813,"c":5409809.4052660204,"v":979252.3536066562,"t":1731312000}
+{"o":5409809.4052660204,"h":5494958.5958821867,"l":5319485.8437663615,"c":5468225.5530933365,"v":1014547.6342072668,"t":1731315600}
+{"o":5468225.5530933365,"h":5630784.2049007788,"l":5419741.2880127672,"c":5587826.1498944443,"v":1181416.1938445147,"t":1731319200}
+{"o":5587826.1498944443,"h":5642679.8900560131,"l":5517104.2627237989,"c":5635867.9415337518,"v":924436.5057009843,"t":1731322800}
+{"o":5635867.9415337518,"h":5707381.231294198,"l":5559160.9844972724,"c":5595442.982631092,"v":937286.5326285313,"t":1731326400}
+{"o":5595442.982631092,"h":5628356.5495739589,"l":5509958.6868676459,"c":5622482.6975786593,"v":837411.9262366096,"t":1731330000}
+{"o":5622482.6975786593,"h":5718849.3971520457,"l":5556329.1699757241,"c":5670234.1630367776,"v":941767.0842772977,"t":1731333600}
+{"o":5670234.1630367776,"h":5718085.0112406369,"l":5614074.6220806316,"c":5675874.8054945506,"v":1034697.9139934422,"t":1731337200}
+{"o":5675874.8054945506,"h":5753961.5980194351,"l":5603823.0432719355,"c":5651946.549084451,"v":1032324.5818093264,"t":1731340800}
+{"o":5651946.549084451,"h":5809072.5986099243,"l":5578576.3488486875,"c":5774186.7523881188,"v":1002238.9677899512,"t":1731344400}
+{"o":5774186.7523881188,"h":5788407.2404418113,"l":5677922.0201308224,"c":5777753.7854160955,"v":864528.8877061818,"t":1731348000}
+{"o":5777753.7854160955,"h":5823218.0882238569,"l":5656802.132075741,"c":5741611.8484032983,"v":1165419.1790789508,"t":1731351600}
+{"o":5741611.8484032983,"h":5876511.0464384714,"l":5689563.9110648949,"c":5767166.5126723945,"v":1031135.2288142645,"t":1731355200}
+{"o":5767166.5126723945,"h":5826127.3395214155,"l":5681062.2115084818,"c":5765806.2372335307,"v":1008214.4187520349,"t":1731358800}
+{"o":5765806.2372335307,"h":5816309.3360676961,"l":5675938.7905773213,"c":5799779.472385902,"v":1008883.2524162583,"t":1731362400}
+{"o":5799779.472385902,"h":5945054.7772132177,"l":5769247.8808006728,"c":5850273.7461361345,"v":1077668.5001862687,"t":1731366000}
+{"o":5850273.7461361345,"h":5862248.419809402,"l":5671676.4272323074,"c":5802882.6603140086,"v":1223055.0168270043,"t":1731369600}
+{"o":5802882.6603140086,"h":5832799.619240975,"l":5749833.3712270372,"c":5767877.3726835605,"v":983203.6868277697,"t":1731373200}
+{"o":5767877.3726835605,"h":5791355.2492889399,"l":5627586.5145136146,"c":5732187.4138636813,"v":996154.1554203673,"t":1731376800}
+{"o":5732187.4138636813,"h":5819859.4083399205,"l":5700632.1742501827,"c":5812288.1012098761,"v":941936.1453027363,"t":1731380400}
+{"o":5812288.1012098761,"h":5838854.4294129526,"l":5715142.3586403299,"c":5753879.3646701258,"v":1062469.7869155204,"t":1731384000}
+{"o":5753879.3646701258,"h":5797654.0082225623,"l":5678024.0086929072,"c":5736080.6960358368,"v":1115876.7760716514,"t":1731387600}
+{"o":5736080.6960358368,"h":5820818.9589913115,"l":5725027.2013104726,"c":5794113.9800770879,"v":1187848.9573176946,"t":1731391200}
+{"o":5794113.9800770879,"h":5844831.7290447438,"l":5757342.7063484415,"c":5844831.7290447438,"v":1175941.7729041108,"t":1731394800}
+{"o":5844831.7290447438,"h":5923409.5682464438,"l":5810945.9400536837,"c":5922489.533178308,"v":1134180.321467788,"t":1731398400}
+{"o":5922489.533178308,"h":5933799.8779043965,"l":5681253.0391626321,"c":5681253.0391626321,"v":1534854.7236200122,"t":1731402000}
+{"o":5681253.0391626321,"h":5725389.4417755529,"l":5496376.7280741315,"c":5611206.5493183956,"v":2230250.2281758916,"t":1731405600}
+{"o":5611206.5493183956,"h":5680594.4895036472,"l":5533822.9157504998,"c":5560076.1736514121,"v":1324384.3486910691,"t":1731409200}
+{"o":5560076.1736514121,"h":5630421.2271431815,"l":5438065.321153,"c":5500794.1646832908,"v":1349238.0129547324,"t":1731412800}
+{"o":5500794.1646832908,"h":5533456.8104927829,"l":5337382.2767836545,"c":5517115.0568944812,"v":1674502.4411090175,"t":1731416400}
+{"o":5517115.0568944812,"h":5620643.9305388136,"l":5399269.3162539788,"c":5613606.6297785789,"v":1884294.0254717893,"t":1731420000}
+{"o":5613606.6297785789,"h":5623181.7113903966,"l":5516323.5276398556,"c":5541904.065175903,"v":1394822.9916425087,"t":1731423600}
+{"o":5541904.065175903,"h":5597236.462592518,"l":5441894.4587273439,"c":5572097.6000956697,"v":1511851.9036539597,"t":1731427200}
+{"o":5572097.6000956697,"h":5609586.2113083666,"l":5498110.7559687709,"c":5521156.391300411,"v":1155088.7812683075,"t":1731430800}
+{"o":5521156.391300411,"h":5646776.6098669125,"l":5504293.9310015868,"c":5618923.8351990432,"v":1057967.8076255152,"t":1731434400}
+{"o":5618923.8351990432,"h":5680125.668720942,"l":5567647.4091942031,"c":5618639.1316735893,"v":1110672.6427872963,"t":1731438000}
+{"o":5618639.1316735893,"h":5649634.5270329816,"l":5561951.2234369516,"c":5607111.9457913078,"v":1130142.6020236209,"t":1731441600}
+{"o":5607111.9457913078,"h":5626729.1568919895,"l":5515929.5870330287,"c":5604190.1740591498,"v":1150739.4564565686,"t":1731445200}
+{"o":5604190.1740591498,"h":5689464.3850693721,"l":5534729.7335530696,"c":5662467.167370446,"v":1109829.7669502667,"t":1731448800}
+{"o":5662467.167370446,"h":5663376.7424214352,"l":5567596.0891548768,"c":5574622.045699981,"v":1208007.8065036202,"t":1731452400}
+{"o":5574622.045699981,"h":5615591.9487284254,"l":5539397.854834063,"c":5545493.5086607421,"v":1357878.034750812,"t":1731456000}
+{"o":5545493.5086607421,"h":5581700.9516621409,"l":5435548.3636300974,"c":5542752.3526211055,"v":1334180.6745776078,"t":1731459600}
+{"o":5542752.3526211055,"h":5550968.0974600948,"l":5348198.2223750092,"c":5461660.4335100139,"v":1518818.8507256701,"t":1731463200}
+{"o":5461660.4335100139,"h":5481648.7368975552,"l":5351541.789961786,"c":5352101.4067843659,"v":1811918.3046693164,"t":1731466800}
+{"o":5352101.4067843659,"h":5418048.6884481665,"l":5288130.67760529,"c":5407457.0844321083,"v":1732764.6083559238,"t":1731470400}
+{"o":5407457.0844321083,"h":5459620.8089484926,"l":5370203.6169400299,"c":5388153.0251187487,"v":1352117.3117227014,"t":1731474000}
+{"o":5388153.0251187487,"h":5437803.3281281618,"l":5313403.0327401087,"c":5325376.5050179521,"v":1087027.7329527121,"t":1731477600}
+{"o":5325376.5050179521,"h":5419081.1588636581,"l":5308413.4419340873,"c":5404586.0164693277,"v":1039285.1733005129,"t":1731481200}
+{"o":5404586.0164693277,"h":5458852.2920215931,"l":5370750.7619400565,"c":5420729.7465448901,"v":1066744.5707950792,"t":1731484800}
+{"o":5420729.7465448901,"h":5506763.5352256456,"l":5403936.3007249497,"c":5435496.1494406993,"v":1566237.3220249061,"t":1731488400}
+{"o":5435496.1494406993,"h":5489949.5090151988,"l":5381902.5411582543,"c":5457543.4701142749,"v":1478146.1652041839,"t":1731492000}
+{"o":5457543.4701142749,"h":5517279.7870326275,"l":5423549.3423511032,"c":5473550.1148978518,"v":1246824.0337124036,"t":1731495600}
+{"o":5473550.1148978518,"h":5492840.0898008598,"l":5427421.5891415616,"c":5467172.0662256135,"v":1465766.3349470678,"t":1731499200}
+{"o":5467172.0662256135,"h":5677401.4918734469,"l":5433915.8195996666,"c":5606541.1240850464,"v":2226094.9680156633,"t":1731502800}
+{"o":5606541.1240850464,"h":5726675.7736774869,"l":5516544.6695693508,"c":5713281.1785036363,"v":2125800.2760515488,"t":1731506400}
+{"o":5713281.1785036363,"h":5723782.9667902756,"l":5569203.7250240911,"c":5705504.1449415004,"v":2228931.1948583634,"t":1731510000}
+{"o":5705504.1449415004,"h":5758714.4556540381,"l":5604507.9978143321,"c":5723200.2338892939,"v":2354387.1222522538,"t":1731513600}
+{"o":5723200.2338892939,"h":5808354.2794269845,"l":5678271.6466617268,"c":5768060.5275445199,"v":1936945.0447005681,"t":1731517200}
+{"o":5768060.5275445199,"h":5791774.041443659,"l":5708990.3683233438,"c":5781660.416499055,"v":2004354.1713227036,"t":1731520800}
+{"o":5781660.416499055,"h":5798774.0686722789,"l":5538085.2103131879,"c":5554892.4920390639,"v":3018473.3853807962,"t":1731524400}
+{"o":5554892.4920390639,"h":5644343.7675751084,"l":5483798.5831752056,"c":5577673.0823579626,"v":1885958.0147287485,"t":1731528000}
+{"o":5577673.0823579626,"h":5582632.1503275232,"l":5423726.1560664447,"c":5530550.4173287861,"v":1688721.9732054996,"t":1731531600}
+{"o":5530550.4173287861,"h":5649234.5802350063,"l":5517189.2227348853,"c":5612883.2521076165,"v":1306306.7261998823,"t":1731535200}
+{"o":5612883.2521076165,"h":5678733.1438417369,"l":5585552.7598803006,"c":5669067.302563685,"v":1294831.2236450145,"t":1731538800}
+{"o":5669067.302563685,"h":5683896.7476564944,"l":5568339.4782771934,"c":5618255.64750244,"v":1835906.1678407174,"t":1731542400}
+{"o":5618255.64750244,"h":5693034.2767688399,"l":5590113.0015880931,"c":5693034.2767688399,"v":1831168.9752402091,"t":1731546000}
+{"o":5693034.2767688399,"h":5697141.7150723049,"l":5617042.3762898268,"c":5659483.1032042019,"v":1696201.568789321,"t":1731549600}
+{"o":5659483.1032042019,"h":5778836.9386094641,"l":5604805.5318658594,"c":5778836.9386094641,"v":1896946.0682834212,"t":1731553200}
+{"o":5778836.9386094641,"h":5801452.8958771089,"l":5714979.0927033955,"c":5796016.7720614765,"v":1434509.7571506938,"t":1731556800}
+{"o":5796016.7720614765,"h":5796016.7720614765,"l":5722288.8059818521,"c":5762264.7263899362,"v":1596155.806449943,"t":1731560400}
+{"o":5762264.7263899362,"h":5818736.3805528646,"l":5685813.5217008833,"c":5685813.5217008833,"v":1520388.2364142691,"t":1731564000}
+{"o":5685813.5217008833,"h":5766958.4654273568,"l":5665058.3334098719,"c":5746165.2275581285,"v":1630634.188540672,"t":1731567600}
+{"o":5746165.2275581285,"h":5817251.4655577512,"l":5731123.8525231471,"c":5776744.5486278068,"v":1479377.3015194875,"t":1731571200}
+{"o":5776744.5486278068,"h":5865897.0049479418,"l":5775630.3063830417,"c":5839047.4535547933,"v":1560519.1353504087,"t":1731574800}
+{"o":5839047.4535547933,"h":5848999.2404300096,"l":5715538.0029490283,"c":5725794.7373265652,"v":1468864.6959199188,"t":1731578400}
+{"o":5725794.7373265652,"h":5738210.1096741939,"l":5622933.9355154755,"c":5690401.6873803558,"v":1661345.6827888342,"t":1731582000}
+{"o":5690401.6873803558,"h":5728310.7359994389,"l":5664377.0035414174,"c":5698332.7195233461,"v":1318610.5888185105,"t":1731585600}
+{"o":5698332.7195233461,"h":5737228.8461617203,"l":5624735.3137235837,"c":5642726.6669772267,"v":1578115.2163876847,"t":1731589200}
+{"o":5642726.6669772267,"h":5739530.4806491751,"l":5539572.317379293,"c":5543604.1109135589,"v":1978923.8470596878,"t":1731592800}
+{"o":5543604.1109135589,"h":5620860.5601746524,"l":5509743.5363131054,"c":5546486.0860804142,"v":1910256.8667522015,"t":1731596400}
+{"o":5546486.0860804142,"h":5715731.3343401002,"l":5525101.6144540738,"c":5715731.3343401002,"v":1744797.2802296297,"t":1731600000}
+{"o":5715731.3343401002,"h":5715788.2956509767,"l":5646165.5839741519,"c":5668214.5433118278,"v":1534902.9982705172,"t":1731603600}
+{"o":5668214.5433118278,"h":5708011.6287123561,"l":5633930.0249135578,"c":5644493.4233358558,"v":1477873.4990208675,"t":1731607200}
+{"o":5644493.4233358558,"h":5691935.5128124459,"l":5642527.2558801537,"c":5677130.0290962122,"v":1481362.5113236993,"t":1731610800}
+{"o":5677130.0290962122,"h":5677130.0290962122,"l":5589357.3390678223,"c":5625777.3498977786,"v":1561218.7479317696,"t":1731614400}
+{"o":5625777.3498977786,"h":5666130.6432099948,"l":5582077.569236205,"c":5645248.5615107492,"v":1558308.330308873,"t":1731618000}
+{"o":5645248.5615107492,"h":5654747.93533671,"l":5530311.1958025005,"c":5581921.4161530435,"v":1598556.228483245,"t":1731621600}
+{"o":5581921.4161530435,"h":5598387.1570514757,"l":5441654.8940391419,"c":5516242.6738117021,"v":1891789.4368397042,"t":1731625200}
+{"o":5516242.6738117021,"h":5605495.8812412806,"l":5508415.9425505213,"c":5524834.9844483119,"v":1563889.5556217504,"t":1731628800}
+{"o":5524834.9844483119,"h":5557298.1618111199,"l":5484782.0387833035,"c":5526980.0175610725,"v":1466800.5873942843,"t":1731632400}
+{"o":5526980.0175610725,"h":5546099.5829256801,"l":5475947.3839983875,"c":5534319.3332807627,"v":1226429.8464110594,"t":1731636000}
+{"o":5534319.3332807627,"h":5549002.8915980635,"l":5500033.2781747971,"c":5504421.4596333625,"v":1231741.8293328159,"t":1731639600}
+{"o":5504421.4596333625,"h":5506456.3198407972,"l":5383916.6597893508,"c":5417697.624862235,"v":1318550.1348410253,"t":1731643200}
+{"o":5417697.624862235,"h":5495446.9907786958,"l":5396774.9250530293,"c":5492446.7936148504,"v":1176894.8664787926,"t":1731646800}
+{"o":5492446.7936148504,"h":5540418.792141174,"l":5492355.1265051384,"c":5525439.6371957073,"v":1028124.5255534248,"t":1731650400}
+{"o":5525439.6371957073,"h":5547275.7589769466,"l":5508132.3838043008,"c":5508132.3838043008,"v":1092390.1250938592,"t":1731654000}
+{"o":5508132.3838043008,"h":5564624.5378333665,"l":5472637.0850651199,"c":5564624.5378333665,"v":1251610.3167793108,"t":1731657600}
+{"o":5564624.5378333665,"h":5620266.8675897364,"l":5555269.6674444908,"c":5607984.1564647155,"v":1360046.8596777127,"t":1731661200}
+{"o":5607984.1564647155,"h":5633033.8670045305,"l":5591596.1060624691,"c":5616407.3125343053,"v":1163830.2545666487,"t":1731664800}
+{"o":5616407.3125343053,"h":5627100.9431528943,"l":5586743.9846299719,"c":5621315.2036891496,"v":1274968.6535727333,"t":1731668400}
+{"o":5621315.2036891496,"h":5662566.3210368948,"l":5601488.789870278,"c":5633719.4069661647,"v":1526370.6334988251,"t":1731672000}
+{"o":5633719.4069661647,"h":5658489.4781987267,"l":5610829.2887542807,"c":5653150.4240735956,"v":1753700.2503508085,"t":1731675600}
+{"o":5653150.4240735956,"h":5667650.4446526403,"l":5533232.5390621517,"c":5565783.608318584,"v":2141879.0855892347,"t":1731679200}
+{"o":5565783.608318584,"h":5565783.608318584,"l":5441793.7174919015,"c":5479045.1084153103,"v":2054566.7645274668,"t":1731682800}
+{"o":5479045.1084153103,"h":5562636.79140653,"l":5476247.0806017965,"c":5513419.9142347341,"v":2203407.1496839272,"t":1731686400}
+{"o":5513419.9142347341,"h":5594376.5461258683,"l":5509179.7003538003,"c":5549239.8348487094,"v":1688066.8909570526,"t":1731690000}
+{"o":5549239.8348487094,"h":5565240.4580544103,"l":5501049.2863442386,"c":5541566.0467025628,"v":1584579.4121678164,"t":1731693600}
+{"o":5541566.0467025628,"h":5621531.24901627,"l":5537493.3360298313,"c":5590181.6187010771,"v":1620882.7890195227,"t":1731697200}
+{"o":5590181.6187010771,"h":5688483.1005265247,"l":5587615.3530261265,"c":5688483.1005265247,"v":1444670.4435436286,"t":1731700800}
+{"o":5688483.1005265247,"h":5776941.8894894253,"l":5675541.5084319878,"c":5763846.4773106864,"v":1486425.2353712425,"t":1731704400}
+{"o":5763846.4773106864,"h":5782967.6371321594,"l":5728685.9502290571,"c":5743241.412366461,"v":1415374.0169595783,"t":1731708000}
+{"o":5743241.412366461,"h":5802207.9460950354,"l":5742495.7029372156,"c":5751983.5627012812,"v":1467185.1411241316,"t":1731711600}
+{"o":5751983.5627012812,"h":5753482.5483618043,"l":5683794.206183169,"c":5717765.7486127289,"v":1279869.690107685,"t":1731715200}
+{"o":5717765.7486127289,"h":5766452.6798035279,"l":5711999.3661420867,"c":5753454.9302005824,"v":1027561.0468083158,"t":1731718800}
+{"o":5753454.9302005824,"h":5791264.8980070399,"l":5743670.3226439767,"c":5760911.5247284165,"v":1124240.7808721366,"t":1731722400}
+{"o":5760911.5247284165,"h":5835740.8133939439,"l":5759100.1512066443,"c":5828376.3473418094,"v":1090406.9482426711,"t":1731726000}
+{"o":5828376.3473418094,"h":5840776.905768333,"l":5787403.4329376686,"c":5790471.9475574838,"v":1040444.7266830876,"t":1731729600}
+{"o":5790471.9475574838,"h":5843250.619551504,"l":5779868.3743511029,"c":5820310.5455565564,"v":885156.1070074671,"t":1731733200}
+{"o":5820310.5455565564,"h":5820310.5455565564,"l":5753012.0808606818,"c":5759367.0270136232,"v":1204065.494430196,"t":1731736800}
+{"o":5759367.0270136232,"h":5797528.5826229267,"l":5752227.9109049691,"c":5764292.1053141225,"v":1104764.8894370161,"t":1731740400}
+{"o":5764292.1053141225,"h":5783250.4220880959,"l":5740954.6584871784,"c":5772398.7961826213,"v":1142269.5495158117,"t":1731744000}
+{"o":5772398.7961826213,"h":5787603.0271065105,"l":5725806.3812175225,"c":5725806.3812175225,"v":1179049.6107811292,"t":1731747600}
+{"o":5725806.3812175225,"h":5768477.2628099397,"l":5721877.4403046388,"c":5747530.4470675485,"v":1216734.9167181749,"t":1731751200}
+{"o":5747530.4470675485,"h":5763352.5235957494,"l":5702594.6142122885,"c":5763352.5235957494,"v":1177055.5788995281,"t":1731754800}
+{"o":5763352.5235957494,"h":5837962.0195723251,"l":5694178.9023353904,"c":5771464.5418081312,"v":1648154.0158066044,"t":1731758400}
+{"o":5771464.5418081312,"h":5822956.9729315098,"l":5732591.7831186065,"c":5736689.2752589006,"v":1367365.6229081731,"t":1731762000}
+{"o":5736689.2752589006,"h":5770555.3315722467,"l":5703043.0557282185,"c":5719456.1903940439,"v":1415117.379621356,"t":1731765600}
+{"o":5719456.1903940439,"h":5725670.4666363541,"l":5630751.2433804804,"c":5662877.5255219722,"v":1496498.5554460161,"t":1731769200}
+{"o":5662877.5255219722,"h":5686767.5854984308,"l":5620204.714057466,"c":5645665.3658026624,"v":1357927.8536210663,"t":1731772800}
+{"o":5645665.3658026624,"h":5694070.2626795322,"l":5625143.2276306134,"c":5674748.3480082816,"v":1323270.8108442284,"t":1731776400}
+{"o":5674748.3480082816,"h":5712348.8007117072,"l":5663083.9199232981,"c":5701114.8788292352,"v":1461071.0247236949,"t":1731780000}
+{"o":5701114.8788292352,"h":5713771.5999865979,"l":5683489.2484709239,"c":5694298.0010240823,"v":1225933.0114599096,"t":1731783600}
+{"o":5694298.0010240823,"h":5712052.4208460795,"l":5655229.1253913101,"c":5672585.4300125809,"v":1272653.5585093817,"t":1731787200}
+{"o":5672585.4300125809,"h":5734326.880665021,"l":5662403.3566719266,"c":5711021.9478018051,"v":1187604.7077016667,"t":1731790800}
+{"o":5711021.9478018051,"h":5724612.5091273757,"l":5641315.6064990656,"c":5641315.6064990656,"v":1152618.7266602172,"t":1731794400}
+{"o":5641315.6064990656,"h":5694277.3796210466,"l":5636007.7236821279,"c":5680629.8929011105,"v":1168851.909350649,"t":1731798000}
+{"o":5680629.8929011105,"h":5754605.6738137184,"l":5676248.1400516415,"c":5730408.2248487761,"v":1229209.8517869166,"t":1731801600}
+{"o":5730408.2248487761,"h":5778845.6918445481,"l":5642080.3281321907,"c":5689926.5611792048,"v":1578407.1054954461,"t":1731805200}
+{"o":5689926.5611792048,"h":5722594.8468695423,"l":5585669.4573682249,"c":5692400.2752655214,"v":2043419.9841375847,"t":1731808800}
+{"o":5692400.2752655214,"h":5830605.8400468938,"l":5661493.3744262783,"c":5826299.4963345537,"v":1579721.8311365843,"t":1731812400}
+{"o":5826299.4963345537,"h":6204406.1209613578,"l":5826180.0804253155,"c":6178861.528963807,"v":2034823.3862728649,"t":1731816000}
+{"o":6178861.528963807,"h":6297132.1782608544,"l":6160564.1533936309,"c":6224039.8322596634,"v":1553509.7896463561,"t":1731819600}
+{"o":6224039.8322596634,"h":6312486.2993124137,"l":6201620.6992761046,"c":6302491.9948270936,"v":1456751.546495016,"t":1731823200}
+{"o":6302491.9948270936,"h":6309196.9772523465,"l":6224496.110824964,"c":6241772.4228672134,"v":1227201.4784584413,"t":1731826800}
+{"o":6241772.4228672134,"h":6367056.9812867995,"l":6241541.5270159291,"c":6256141.1537376512,"v":1429582.926504198,"t":1731830400}
+{"o":6256141.1537376512,"h":6280913.4631850896,"l":6203352.9994462952,"c":6268241.7843636433,"v":1403387.7610661737,"t":1731834000}
+{"o":6268241.7843636433,"h":6343846.9091698201,"l":6249015.8871294959,"c":6326394.6306357346,"v":1489597.3053079287,"t":1731837600}
+{"o":6326394.6306357346,"h":6356270.6852660114,"l":6168995.482713786,"c":6182388.3736602031,"v":1530663.8455551127,"t":1731841200}
+{"o":4140941.0155365816,"h":4145520.2516539777,"l":4111534.0236317003,"c":4140941.0155365816,"v":201342.8923174231,"t":1724644800}
+{"o":4140941.0155365816,"h":4142994.1203478198,"l":4101871.6513449089,"c":4104623.2126493128,"v":178743.4458716336,"t":1724648400}
+{"o":4104623.2126493128,"h":4110884.7165264366,"l":4074649.0861328803,"c":4091588.135770258,"v":312730.6907859324,"t":1724652000}
+{"o":4091588.135770258,"h":4104323.313635515,"l":4073948.9241144592,"c":4093641.7797351847,"v":241081.3625809825,"t":1724655600}
+{"o":4093641.7797351847,"h":4134965.2262885952,"l":4086644.2324416619,"c":4111008.2382885646,"v":201840.8700603341,"t":1724659200}
+{"o":4111008.2382885646,"h":4133960.433616817,"l":4077581.8844876448,"c":4132397.23759291,"v":263608.3629433073,"t":1724662800}
+{"o":4132397.23759291,"h":4171906.2571653714,"l":4125597.2449556426,"c":4148791.304799011,"v":226676.0350666586,"t":1724666400}
+{"o":4148791.304799011,"h":4165743.0792727508,"l":4120906.5764710703,"c":4125934.9986256566,"v":238084.6287677172,"t":1724670000}
+{"o":4125934.9986256566,"h":4146943.5518749943,"l":4082498.8018604186,"c":4099859.819439128,"v":296608.2404038453,"t":1724673600}
+{"o":4099859.819439128,"h":4128979.9889367353,"l":4088437.6321934774,"c":4121198.063502714,"v":321771.4983759169,"t":1724677200}
+{"o":4121198.063502714,"h":4158985.9142417023,"l":3994540.4943354451,"c":4046717.97601545,"v":628144.549073454,"t":1724680800}
+{"o":4046717.97601545,"h":4072415.9060423533,"l":4012920.4327785205,"c":4055639.9588663196,"v":362356.5298499556,"t":1724684400}
+{"o":4055639.9588663196,"h":4075234.7817258425,"l":4037933.8747814954,"c":4058910.0801964453,"v":267327.0445592905,"t":1724688000}
+{"o":4058910.0801964453,"h":4063869.4120334024,"l":4002466.1654590741,"c":4050128.5897685424,"v":469580.5236156543,"t":1724691600}
+{"o":4050128.5897685424,"h":4099590.4886635095,"l":4023232.1135298074,"c":4087874.1573514165,"v":453877.897631907,"t":1724695200}
+{"o":4087874.1573514165,"h":4090965.4304466303,"l":4053923.1881317613,"c":4064503.4348123563,"v":287824.1820618703,"t":1724698800}
+{"o":4064503.4348123563,"h":4097932.344516939,"l":4048825.4980100575,"c":4085078.4664159948,"v":304577.9021505172,"t":1724702400}
+{"o":4085078.4664159948,"h":4087312.6314112274,"l":4023664.7412929004,"c":4053358.7707964526,"v":359703.3522935493,"t":1724706000}
+{"o":4053358.7707964526,"h":4072197.2572232476,"l":4037656.2214408559,"c":4050054.2896188456,"v":265629.9245923416,"t":1724709600}
+{"o":4050054.2896188456,"h":4071610.7559222118,"l":4033289.2778508607,"c":4041920.9090602812,"v":239186.2856274956,"t":1724713200}
+{"o":4041920.9090602812,"h":4071383.9630297106,"l":4039815.5795858814,"c":4053867.1244991617,"v":296936.8178408362,"t":1724716800}
+{"o":4053867.1244991617,"h":4089068.4716393659,"l":4050732.140308517,"c":4070821.3896902404,"v":259450.2892614623,"t":1724720400}
+{"o":4070821.3896902404,"h":4090869.3003296247,"l":4064956.735442589,"c":4070506.9622763544,"v":222876.1793643499,"t":1724724000}
+{"o":4070506.9622763544,"h":4081490.2521863836,"l":4049432.3083304958,"c":4078785.6851284308,"v":184021.7421276582,"t":1724727600}
+{"o":4078785.6851284308,"h":4088520.5647328827,"l":4065465.0520679546,"c":4079924.8062722408,"v":196005.9831847799,"t":1724731200}
+{"o":4079924.8062722408,"h":4107785.4205638566,"l":4077554.8560421602,"c":4099228.5085980827,"v":228783.3145348121,"t":1724734800}
+{"o":4099228.5085980827,"h":4099602.3217572542,"l":4053197.9709475464,"c":4066734.6898193401,"v":217242.4633151303,"t":1724738400}
+{"o":4066734.6898193401,"h":4074104.2357643363,"l":4038026.4619198274,"c":4056540.6899798121,"v":203718.2876265134,"t":1724742000}
+{"o":4056540.6899798121,"h":4065375.3171969624,"l":4030169.6991429883,"c":4037007.4397334284,"v":229319.0148500064,"t":1724745600}
+{"o":4037007.4397334284,"h":4056437.9146006638,"l":4017383.9066714174,"c":4025585.851494371,"v":227705.9012430392,"t":1724749200}
+{"o":4025585.851494371,"h":4025585.851494371,"l":3946765.2903176332,"c":3952239.6060934751,"v":348793.8773386792,"t":1724752800}
+{"o":3952239.6060934751,"h":3984714.097878546,"l":3944085.5877489126,"c":3967012.3885452203,"v":199508.0586800718,"t":1724756400}
+{"o":3967012.3885452203,"h":3972530.1274677454,"l":3928429.3510463466,"c":3967719.2165340334,"v":267115.4771116725,"t":1724760000}
+{"o":3967719.2165340334,"h":3998652.4624553686,"l":3947059.8307389575,"c":3965546.5246879598,"v":365378.6692820969,"t":1724763600}
+{"o":3965546.5246879598,"h":4007383.1165984739,"l":3943842.0975604276,"c":3954366.3265895722,"v":420388.8384040934,"t":1724767200}
+{"o":3954366.3265895722,"h":3982601.4581814744,"l":3939177.0519319,"c":3953396.5220229356,"v":332161.0922364415,"t":1724770800}
+{"o":3953396.5220229356,"h":3994824.6233698921,"l":3941290.5882667578,"c":3950811.5098323389,"v":328533.8146282505,"t":1724774400}
+{"o":3950811.5098323389,"h":3985949.3697737418,"l":3946643.064331519,"c":3984978.3306263364,"v":205163.4185313783,"t":1724778000}
+{"o":3984978.3306263364,"h":4000881.1228692024,"l":3968819.8064923286,"c":3996659.2735294271,"v":267756.4439307522,"t":1724781600}
+{"o":3996659.2735294271,"h":3999501.5663206386,"l":3970257.9176404872,"c":3985440.9235360012,"v":216139.4573771671,"t":1724785200}
+{"o":3985440.9235360012,"h":3988594.9070038423,"l":3959785.3775867806,"c":3961762.0724485652,"v":188421.0671885833,"t":1724788800}
+{"o":3961762.0724485652,"h":3966580.614725586,"l":3793435.7510789386,"c":3838851.8675123681,"v":664117.174399202,"t":1724792400}
+{"o":3838851.8675123681,"h":3846392.8581270962,"l":3700107.0370533071,"c":3794340.1016222951,"v":932371.2147016388,"t":1724796000}
+{"o":3794340.1016222951,"h":3803911.3761152197,"l":3765093.832905618,"c":3777217.5810525636,"v":310878.5023381708,"t":1724799600}
+{"o":3777217.5810525636,"h":3779910.3055174612,"l":3739647.4738632562,"c":3754841.2740433747,"v":295602.4812391739,"t":1724803200}
+{"o":3754841.2740433747,"h":3786628.3002221757,"l":3739247.0287827379,"c":3779659.4395664721,"v":261578.7066659431,"t":1724806800}
+{"o":3779659.4395664721,"h":3781675.1549420566,"l":3750569.2665006174,"c":3776379.3935421016,"v":250883.4116256402,"t":1724810400}
+{"o":3776379.3935421016,"h":3815909.1622895859,"l":3771109.8950168127,"c":3812089.2939063138,"v":306897.3972948898,"t":1724814000}
+{"o":3812089.2939063138,"h":3815577.370149429,"l":3787748.2792882035,"c":3791671.7882577055,"v":199389.9117685769,"t":1724817600}
+{"o":3791671.7882577055,"h":3827994.295724031,"l":3786220.8760441286,"c":3792302.553871233,"v":251988.2978858013,"t":1724821200}
+{"o":3792302.553871233,"h":3795171.6401287029,"l":3781955.2424662369,"c":3786084.2862895657,"v":159661.0456879042,"t":1724824800}
+{"o":3786084.2862895657,"h":3792277.5631987988,"l":3698700.5550657334,"c":3703146.72306679,"v":344911.4413704812,"t":1724828400}
+{"o":3703146.72306679,"h":3750291.8328092978,"l":3673892.5068183672,"c":3731342.480888071,"v":323763.4862671291,"t":1724832000}
+{"o":3731342.480888071,"h":3808071.4409878878,"l":3727873.5885046273,"c":3805517.9208797393,"v":279487.0337600039,"t":1724835600}
+{"o":3805517.9208797393,"h":3808367.4381840816,"l":3771903.3587002307,"c":3775511.1230380717,"v":285381.4247193256,"t":1724839200}
+{"o":3775511.1230380717,"h":3799520.1118927612,"l":3769713.8249107478,"c":3785566.6889897371,"v":212937.6854868765,"t":1724842800}
+{"o":3785566.6889897371,"h":3821551.9499819414,"l":3780954.4874952012,"c":3797065.3285246538,"v":242828.0593508127,"t":1724846400}
+{"o":3797065.3285246538,"h":3803486.9861548138,"l":3733584.3081263229,"c":3735038.8339586905,"v":317933.904146669,"t":1724850000}
+{"o":3735038.8339586905,"h":3778177.9631352755,"l":3702881.6756653744,"c":3727720.1078135385,"v":419665.2784581839,"t":1724853600}
+{"o":3727720.1078135385,"h":3727720.1078135385,"l":3672501.7121487893,"c":3707253.5865965998,"v":415733.1836576694,"t":1724857200}
+{"o":3707253.5865965998,"h":3708825.5090521956,"l":3604626.7670240244,"c":3677225.3624709095,"v":656636.9058393226,"t":1724860800}
+{"o":3677225.3624709095,"h":3688147.4993621367,"l":3643578.812393052,"c":3656050.4309834652,"v":328601.2052796587,"t":1724864400}
+{"o":3656050.4309834652,"h":3721222.135407954,"l":3651747.0557116144,"c":3719376.5869567813,"v":286459.6541805344,"t":1724868000}
+{"o":3719376.5869567813,"h":3748278.9147283882,"l":3696860.7469716342,"c":3711977.1853736988,"v":389798.7326316854,"t":1724871600}
+{"o":3711977.1853736988,"h":3763766.7697756053,"l":3684235.2503978736,"c":3708038.9627802502,"v":478550.0731387372,"t":1724875200}
+{"o":3708038.9627802502,"h":3727183.5037133032,"l":3675181.7049445868,"c":3681100.804278112,"v":302452.5828294641,"t":1724878800}
+{"o":3681100.804278112,"h":3692208.1742006736,"l":3642289.0360269751,"c":3690649.1365577253,"v":304958.2506565077,"t":1724882400}
+{"o":3690649.1365577253,"h":3711409.0218589921,"l":3680016.6924101105,"c":3703150.2550567389,"v":185244.9282334874,"t":1724886000}
+{"o":3703150.2550567389,"h":3730169.7443312448,"l":3697425.5099004898,"c":3712530.2587155323,"v":241055.9668401738,"t":1724889600}
+{"o":3712530.2587155323,"h":3725950.8983116257,"l":3678947.2947459565,"c":3690547.51896613,"v":241781.996538566,"t":1724893200}
+{"o":3690547.51896613,"h":3704533.0503793093,"l":3677445.4859271548,"c":3701960.1612261352,"v":179442.9123991026,"t":1724896800}
+{"o":3701960.1612261352,"h":3708288.8375763055,"l":3679825.7661370621,"c":3685374.3958947784,"v":159876.9723760239,"t":1724900400}
+{"o":3685374.3958947784,"h":3700329.8208613051,"l":3682864.141676235,"c":3691018.6899930933,"v":201904.3502704884,"t":1724904000}
+{"o":3691018.6899930933,"h":3713202.1578484667,"l":3683922.5259519722,"c":3710703.6817180896,"v":204528.7793301389,"t":1724907600}
+{"o":3710703.6817180896,"h":3738848.102649976,"l":3705900.6021535313,"c":3723451.868669095,"v":240412.0295976212,"t":1724911200}
+{"o":3723451.868669095,"h":3730564.0413488341,"l":3717061.6636951906,"c":3721336.1042481326,"v":141627.5783849967,"t":1724914800}
+{"o":3721336.1042481326,"h":3734892.1527868495,"l":3714568.1446187906,"c":3731878.5778011251,"v":184976.3052243324,"t":1724918400}
+{"o":3731878.5778011251,"h":3753800.9518137998,"l":3727170.8102443949,"c":3737431.7100714217,"v":183634.6197412548,"t":1724922000}
+{"o":3737431.7100714217,"h":3750538.8076512157,"l":3728362.8451001751,"c":3734333.7022466189,"v":163309.1261548036,"t":1724925600}
+{"o":3734333.7022466189,"h":3778292.6262067356,"l":3733256.6389876548,"c":3746814.4635010734,"v":261520.7737256405,"t":1724929200}
+{"o":3746814.4635010734,"h":3757687.8031832981,"l":3735213.68335335,"c":3743809.8352881079,"v":248883.1128355162,"t":1724932800}
+{"o":3743809.8352881079,"h":3751156.0433763438,"l":3723291.0854941411,"c":3743613.5819051452,"v":272092.760206398,"t":1724936400}
+{"o":3743613.5819051452,"h":3754239.6197425947,"l":3724452.230058556,"c":3739674.9163522138,"v":328313.2665932123,"t":1724940000}
+{"o":3739674.9163522138,"h":3791881.4528198587,"l":3737779.296478475,"c":3758526.4263139861,"v":367270.664500787,"t":1724943600}
+{"o":3758526.4263139861,"h":3777824.882488342,"l":3698472.9405894433,"c":3709095.8644888136,"v":337258.0305645209,"t":1724947200}
+{"o":3709095.8644888136,"h":3720431.0719191353,"l":3694262.37704304,"c":3714983.5962724835,"v":283220.4648643147,"t":1724950800}
+{"o":3714983.5962724835,"h":3715591.8931070473,"l":3578942.2436080934,"c":3593527.4599333499,"v":617764.2574366567,"t":1724954400}
+{"o":3593527.4599333499,"h":3633483.6540551288,"l":3544586.1447427887,"c":3608590.0200160746,"v":465108.4724845126,"t":1724958000}
+{"o":3608590.0200160746,"h":3636373.5516920267,"l":3581718.1135443007,"c":3606585.5295235235,"v":276333.0195084587,"t":1724961600}
+{"o":3606585.5295235235,"h":3607386.4144328269,"l":3581269.6046664971,"c":3583930.8774064253,"v":268105.2642229809,"t":1724965200}
+{"o":3583930.8774064253,"h":3603683.7846110188,"l":3551459.8542506518,"c":3595593.4009229913,"v":280991.1905597745,"t":1724968800}
+{"o":3595593.4009229913,"h":3609997.1689182399,"l":3585191.8404155173,"c":3601246.8489077492,"v":193126.1043551592,"t":1724972400}
+{"o":3601246.8489077492,"h":3629574.0561919287,"l":3590723.8960001417,"c":3611416.8234454961,"v":222614.237112982,"t":1724976000}
+{"o":3611416.8234454961,"h":3620344.8837188617,"l":3586810.9005179377,"c":3599009.6949528516,"v":183617.2585420298,"t":1724979600}
+{"o":3599009.6949528516,"h":3605555.7981311707,"l":3560753.3535604537,"c":3580512.6307525365,"v":240869.7024170815,"t":1724983200}
+{"o":3580512.6307525365,"h":3581308.5432244577,"l":3558459.6787334196,"c":3568215.5559426756,"v":198061.1974444937,"t":1724986800}
+{"o":3568215.5559426756,"h":3597978.1631447901,"l":3568215.5559426756,"c":3579088.3652064526,"v":191087.7533898417,"t":1724990400}
+{"o":3579088.3652064526,"h":3581026.7980754571,"l":3529272.9081025305,"c":3550736.3255476854,"v":277367.9070622437,"t":1724994000}
+{"o":3550736.3255476854,"h":3593306.9863852379,"l":3534946.1665828405,"c":3590036.4065563385,"v":200172.2310933843,"t":1724997600}
+{"o":3590036.4065563385,"h":3596894.6149134431,"l":3574756.0340364389,"c":3575598.4552289341,"v":160345.3551327318,"t":1725001200}
+{"o":3575598.4552289341,"h":3598665.221233225,"l":3575122.3611034593,"c":3587704.3436200134,"v":162279.8267425291,"t":1725004800}
+{"o":3587704.3436200134,"h":3602285.3762245872,"l":3583612.9848981798,"c":3596001.2787504806,"v":170206.6993906202,"t":1725008400}
+{"o":3596001.2787504806,"h":3601373.4121891572,"l":3581958.1824937351,"c":3587508.8058640203,"v":148517.2774092304,"t":1725012000}
+{"o":3587508.8058640203,"h":3593527.5806630109,"l":3559659.4271914344,"c":3566701.1642014319,"v":172247.3014001337,"t":1725015600}
+{"o":3566701.1642014319,"h":3619294.8133901004,"l":3562394.8158922126,"c":3598990.2157745608,"v":356528.733346588,"t":1725019200}
+{"o":3598990.2157745608,"h":3616054.1288662711,"l":3549845.5523691783,"c":3596136.891910532,"v":313352.1022233748,"t":1725022800}
+{"o":3596136.891910532,"h":3610852.5625432944,"l":3488342.2892770115,"c":3492112.9898574096,"v":476421.5657161726,"t":1725026400}
+{"o":3492112.9898574096,"h":3494756.286768585,"l":3400055.7043287982,"c":3427571.3883055556,"v":701521.9853823803,"t":1725030000}
+{"o":3427571.3883055556,"h":3459833.7619509897,"l":3398836.9112745994,"c":3443850.8499442847,"v":506126.8996001479,"t":1725033600}
+{"o":3443850.8499442847,"h":3469072.9412578754,"l":3428342.7097850312,"c":3458626.6425863295,"v":273680.7298396445,"t":1725037200}
+{"o":3458626.6425863295,"h":3547082.0078900568,"l":3456067.7535247849,"c":3524974.0477568782,"v":401422.1593776923,"t":1725040800}
+{"o":3524974.0477568782,"h":3524974.0477568782,"l":3485343.1973629929,"c":3497210.1636658506,"v":288269.6811229417,"t":1725044400}
+{"o":3497210.1636658506,"h":3513391.4382716152,"l":3488669.7881803969,"c":3508136.9864862482,"v":218564.2994790306,"t":1725048000}
+{"o":3508136.9864862482,"h":3524365.6001610472,"l":3502363.1117535341,"c":3509831.9356636778,"v":188955.3901568601,"t":1725051600}
+{"o":3509831.9356636778,"h":3549029.9728739606,"l":3508461.5150436768,"c":3540728.9530878998,"v":280877.989382532,"t":1725055200}
+{"o":3540728.9530878998,"h":3564620.9717281726,"l":3538863.0496215187,"c":3549111.3204402016,"v":223074.3877753684,"t":1725058800}
+{"o":3549111.3204402016,"h":3580263.5870463536,"l":3545872.3103806619,"c":3557416.9516614205,"v":204963.6777250324,"t":1725062400}
+{"o":3557416.9516614205,"h":3562265.8189490936,"l":3546135.7945182538,"c":3547224.4962987718,"v":158118.4667990891,"t":1725066000}
+{"o":3547224.4962987718,"h":3551822.542792825,"l":3536596.9068072257,"c":3551725.8994217045,"v":165489.6698633517,"t":1725069600}
+{"o":3551725.8994217045,"h":3570306.711586386,"l":3548008.5688965786,"c":3556339.7244774648,"v":129181.6749132634,"t":1725073200}
+{"o":3556339.7244774648,"h":3568808.4108912847,"l":3554399.3957593674,"c":3566204.1558938986,"v":98951.3871288486,"t":1725076800}
+{"o":3566204.1558938986,"h":3566204.1558938986,"l":3540081.8704807167,"c":3541414.6544395024,"v":128294.9643528563,"t":1725080400}
+{"o":3541414.6544395024,"h":3558249.1424326431,"l":3533785.504349092,"c":3548262.3587885234,"v":109822.3134480957,"t":1725084000}
+{"o":3548262.3587885234,"h":3553668.485902105,"l":3534093.4974273951,"c":3539984.0725634643,"v":110189.0069922142,"t":1725087600}
+{"o":3539984.0725634643,"h":3545643.6631062645,"l":3496131.0337658692,"c":3497127.5313950824,"v":143315.1150179802,"t":1725091200}
+{"o":3497127.5313950824,"h":3517446.3054240886,"l":3478804.2698790831,"c":3513518.3534456501,"v":133699.0297880617,"t":1725094800}
+{"o":3513518.3534456501,"h":3536521.1991156405,"l":3510137.7512554284,"c":3527000.6938038105,"v":121575.1286053257,"t":1725098400}
+{"o":3527000.6938038105,"h":3533177.2789371228,"l":3518213.7820787565,"c":3524010.3664365611,"v":102286.8397274385,"t":1725102000}
+{"o":3524010.3664365611,"h":3531139.3169072522,"l":3512809.6280130921,"c":3521113.2008124837,"v":112389.29514771,"t":1725105600}
+{"o":3521113.2008124837,"h":3525693.1790622724,"l":3492527.9803461712,"c":3493816.7892990224,"v":194378.2341298984,"t":1725109200}
+{"o":3493816.7892990224,"h":3511520.9094581902,"l":3487313.0882006669,"c":3503985.8042566716,"v":148160.6944362982,"t":1725112800}
+{"o":3503985.8042566716,"h":3514656.7155579245,"l":3495358.8562667696,"c":3512691.8266496691,"v":124960.3525302911,"t":1725116400}
+{"o":3512691.8266496691,"h":3515730.2737365221,"l":3489093.4940297049,"c":3500601.8908791435,"v":136173.1117842361,"t":1725120000}
+{"o":3500601.8908791435,"h":3506051.3094757665,"l":3470314.6228104988,"c":3491111.4843903743,"v":184324.8415233045,"t":1725123600}
+{"o":3491111.4843903743,"h":3511305.263053827,"l":3480030.6498956899,"c":3482767.3587955046,"v":141310.7761448869,"t":1725127200}
+{"o":3482767.3587955046,"h":3485163.6349353739,"l":3461827.2546144724,"c":3470904.3277894971,"v":124947.3546962879,"t":1725130800}
+{"o":3470904.3277894971,"h":3486830.1864133952,"l":3458825.0873266761,"c":3481513.4762755856,"v":145544.7555329695,"t":1725134400}
+{"o":3481513.4762755856,"h":3505885.6904024435,"l":3474429.4232956688,"c":3496031.3087396831,"v":138845.0904385542,"t":1725138000}
+{"o":3496031.3087396831,"h":3503564.8501482871,"l":3480491.2556962683,"c":3481445.8441676516,"v":114574.3335907166,"t":1725141600}
+{"o":3481445.8441676516,"h":3488294.3915265929,"l":3468479.5768945985,"c":3480539.080730903,"v":102323.3010783323,"t":1725145200}
+{"o":3480539.080730903,"h":3487606.4359883144,"l":3471415.3006142401,"c":3481134.1825652779,"v":136536.2534633812,"t":1725148800}
+{"o":3481134.1825652779,"h":3484925.1679310179,"l":3427076.2938740845,"c":3435937.0207124986,"v":219603.6189701036,"t":1725152400}
+{"o":3435937.0207124986,"h":3445295.7493770556,"l":3416267.6709369197,"c":3445110.4736273419,"v":246344.373999916,"t":1725156000}
+{"o":3445110.4736273419,"h":3457676.0784676522,"l":3438264.97416698,"c":3448593.5461802175,"v":119618.3164628297,"t":1725159600}
+{"o":3448593.5461802175,"h":3448593.5461802175,"l":3429125.6260858052,"c":3438983.3524197498,"v":111361.2515855949,"t":1725163200}
+{"o":3438983.3524197498,"h":3443615.3407295761,"l":3370104.8917207774,"c":3383305.9653377752,"v":211295.6542968984,"t":1725166800}
+{"o":3383305.9653377752,"h":3415028.8201543652,"l":3381422.3234323347,"c":3412262.0587950852,"v":144869.0024147755,"t":1725170400}
+{"o":3412262.0587950852,"h":3420396.2609592695,"l":3396389.2756773145,"c":3415406.7611574717,"v":168141.8501566252,"t":1725174000}
+{"o":3415406.7611574717,"h":3416233.2965943455,"l":3373253.5722232219,"c":3378192.1624097475,"v":162912.309172562,"t":1725177600}
+{"o":3378192.1624097475,"h":3400508.0907937428,"l":3366753.6208749902,"c":3374973.4183665826,"v":193402.5858656077,"t":1725181200}
+{"o":3374973.4183665826,"h":3378950.6042920328,"l":3349681.8591258377,"c":3355445.6288192729,"v":182600.2974237347,"t":1725184800}
+{"o":3355445.6288192729,"h":3393851.3948618625,"l":3348340.7004474583,"c":3391759.47980227,"v":175363.4163016657,"t":1725188400}
+{"o":3391759.47980227,"h":3398232.0900723883,"l":3366049.2301786602,"c":3370150.3965216065,"v":140097.812390915,"t":1725192000}
+{"o":3370150.3965216065,"h":3385636.7601971477,"l":3326578.6125335447,"c":3383248.8498849208,"v":218384.1903819178,"t":1725195600}
+{"o":3383248.8498849208,"h":3411210.483329087,"l":3344215.2669137833,"c":3390956.7398213628,"v":391449.8589740403,"t":1725199200}
+{"o":3390956.7398213628,"h":3467211.3835782572,"l":3382447.313327902,"c":3453454.2240049164,"v":373189.8066979314,"t":1725202800}
+{"o":3453454.2240049164,"h":3464851.4468814996,"l":3413313.2015689439,"c":3420429.4559681755,"v":233336.6076861095,"t":1725206400}
+{"o":3420429.4559681755,"h":3434172.5794751784,"l":3392944.9655050235,"c":3411760.9827578668,"v":204053.5981137351,"t":1725210000}
+{"o":3411760.9827578668,"h":3478826.2237952957,"l":3406107.1110449536,"c":3465839.9534374345,"v":288482.1693340751,"t":1725213600}
+{"o":3465839.9534374345,"h":3495645.0636992631,"l":3451969.6310094753,"c":3478708.7961890246,"v":263467.5323078248,"t":1725217200}
+{"o":3478708.7961890246,"h":3501174.3466540398,"l":3457599.3873023805,"c":3470634.467258777,"v":356564.4816614072,"t":1725220800}
+{"o":3470634.467258777,"h":3472503.9311475181,"l":3423173.7290295884,"c":3442240.3648320003,"v":186902.9904059448,"t":1725224400}
+{"o":3442240.3648320003,"h":3445619.7463118895,"l":3291478.0973097105,"c":3320922.392656317,"v":423193.3165275977,"t":1725228000}
+{"o":3320922.392656317,"h":3356262.2086588675,"l":3278135.8753956784,"c":3305042.3257519244,"v":386787.0555146352,"t":1725231600}
+{"o":3305042.3257519244,"h":3352581.7686005975,"l":3299587.4780553174,"c":3333543.4000357995,"v":284551.087086445,"t":1725235200}
+{"o":3333543.4000357995,"h":3355547.199565642,"l":3321242.1160478867,"c":3337016.7781909634,"v":229222.9095858834,"t":1725238800}
+{"o":3337016.7781909634,"h":3360876.3123171865,"l":3303992.5445192112,"c":3325244.4888376282,"v":227467.4384804949,"t":1725242400}
+{"o":3325244.4888376282,"h":3357170.4871512479,"l":3323481.5545496806,"c":3348966.7658908875,"v":221636.1129759276,"t":1725246000}
+{"o":3348966.7658908875,"h":3358928.2672521011,"l":3274293.9009156995,"c":3280152.3473452055,"v":304002.550863226,"t":1725249600}
+{"o":3280152.3473452055,"h":3342893.4798840531,"l":3278653.4837863115,"c":3321054.4553479282,"v":270891.4875732295,"t":1725253200}
+{"o":3321054.4553479282,"h":3336747.4941622787,"l":3300304.5787795275,"c":3312581.8530589915,"v":175303.8105685173,"t":1725256800}
+{"o":3312581.8530589915,"h":3327753.4332085596,"l":3263011.200776943,"c":3282925.3253793982,"v":201888.140068463,"t":1725260400}
+{"o":3282925.3253793982,"h":3359258.2637426462,"l":3273282.4479857348,"c":3340932.1135599352,"v":303925.8544347477,"t":1725264000}
+{"o":3340932.1135599352,"h":3390313.8994743288,"l":3317923.9871503138,"c":3386990.0564332744,"v":284082.3857654363,"t":1725267600}
+{"o":3386990.0564332744,"h":3418864.4972356693,"l":3355186.6710445802,"c":3373843.1550866966,"v":297929.3566224714,"t":1725271200}
+{"o":3373843.1550866966,"h":3390374.0760327154,"l":3361213.2004403034,"c":3367955.4668648397,"v":187722.9532773389,"t":1725274800}
+{"o":3367955.4668648397,"h":3385214.2795201126,"l":3356499.9439918497,"c":3371123.5401852326,"v":179143.2245114598,"t":1725278400}
+{"o":3371123.5401852326,"h":3384878.7455685544,"l":3340849.6007524412,"c":3342553.1693963949,"v":180743.7613174086,"t":1725282000}
+{"o":3342553.1693963949,"h":3406464.222435609,"l":3323192.8795538475,"c":3395937.7341176565,"v":339335.4295929453,"t":1725285600}
+{"o":3395937.7341176565,"h":3409861.9550177976,"l":3382402.1471928111,"c":3387429.4556841706,"v":245910.2120606502,"t":1725289200}
+{"o":3387429.4556841706,"h":3409377.0572481873,"l":3366470.5230710097,"c":3371335.740322052,"v":227228.7826338094,"t":1725292800}
+{"o":3371335.740322052,"h":3415624.3506536419,"l":3371335.740322052,"c":3407098.5746744685,"v":246984.099324296,"t":1725296400}
+{"o":3407098.5746744685,"h":3421025.4740290972,"l":3386743.4338587769,"c":3406058.6561333672,"v":202648.3480248898,"t":1725300000}
+{"o":3406058.6561333672,"h":3412551.6794969467,"l":3394253.180216291,"c":3399691.8674027687,"v":151526.5296159398,"t":1725303600}
+{"o":3399691.8674027687,"h":3449584.4704196397,"l":3393028.4853957864,"c":3441402.5238873172,"v":268512.4725618073,"t":1725307200}
+{"o":3441402.5238873172,"h":3452515.5097851451,"l":3420764.6506705317,"c":3429284.4845938291,"v":274015.5960285415,"t":1725310800}
+{"o":3429284.4845938291,"h":3448351.8599301749,"l":3424283.9800025583,"c":3445541.3206960685,"v":214448.120225904,"t":1725314400}
+{"o":3445541.3206960685,"h":3460178.4135968285,"l":3439184.2848567823,"c":3447761.2548088748,"v":175443.2451907448,"t":1725318000}
+{"o":3447761.2548088748,"h":3455225.3333749725,"l":3429085.6602135398,"c":3451481.1586904963,"v":197847.2446550337,"t":1725321600}
+{"o":3451481.1586904963,"h":3463171.4747152184,"l":3437402.4601380909,"c":3461939.0457641161,"v":212257.4622405466,"t":1725325200}
+{"o":3461939.0457641161,"h":3511726.9324058872,"l":3459237.7747042575,"c":3470118.3215219751,"v":349831.8499130214,"t":1725328800}
+{"o":3470118.3215219751,"h":3481442.4504177659,"l":3459874.0840990571,"c":3463635.5870295409,"v":225387.1912836342,"t":1725332400}
+{"o":3463635.5870295409,"h":3473164.1228889762,"l":3438301.563357973,"c":3449126.3560672565,"v":292033.5288525484,"t":1725336000}
+{"o":3449126.3560672565,"h":3462636.3856690438,"l":3437191.0969526158,"c":3450512.0020487751,"v":183440.486629285,"t":1725339600}
+{"o":3450512.0020487751,"h":3450712.1535504595,"l":3413090.5514946822,"c":3416032.1075087455,"v":194109.9707138769,"t":1725343200}
+{"o":3416032.1075087455,"h":3445694.937829263,"l":3416032.1075087455,"c":3439458.5922318795,"v":154301.4333664629,"t":1725346800}
+{"o":3439458.5922318795,"h":3440750.5470276782,"l":3393552.8331333785,"c":3404739.8888212875,"v":238681.3589739147,"t":1725350400}
+{"o":3404739.8888212875,"h":3425247.1995830084,"l":3403434.2915028338,"c":3413473.1996886008,"v":180313.8220939339,"t":1725354000}
+{"o":3413473.1996886008,"h":3434870.2158526075,"l":3409010.0253128367,"c":3421903.6395532181,"v":161660.9301910314,"t":1725357600}
+{"o":3421903.6395532181,"h":3437648.2840782776,"l":3416257.8692127503,"c":3433098.6041196445,"v":164365.4058934411,"t":1725361200}
+{"o":3433098.6041196445,"h":3463597.0666465084,"l":3431599.6987494235,"c":3436019.9541530148,"v":228175.1270744653,"t":1725364800}
+{"o":3436019.9541530148,"h":3443882.7473946372,"l":3352757.7407218842,"c":3362387.0098814126,"v":396734.5531670057,"t":1725368400}
+{"o":3362387.0098814126,"h":3362387.0098814126,"l":3323824.4881706717,"c":3329023.6857564026,"v":387104.314523902,"t":1725372000}
+{"o":3329023.6857564026,"h":3341584.1904298486,"l":3291553.3142122854,"c":3314789.2409916469,"v":340067.6032614152,"t":1725375600}
+{"o":3314789.2409916469,"h":3336663.6914002229,"l":3303525.4155065897,"c":3320815.6023994023,"v":272713.688047125,"t":1725379200}
+{"o":3320815.6023994023,"h":3358202.6102560461,"l":3318307.7486071782,"c":3324883.2615979495,"v":294176.0765472366,"t":1725382800}
+{"o":3324883.2615979495,"h":3353108.9152294449,"l":3315496.8964384776,"c":3346830.8605906935,"v":264999.8493369815,"t":1725386400}
+{"o":3346830.8605906935,"h":3378314.0651206761,"l":3341399.8495765426,"c":3345379.9269214403,"v":296569.3231865728,"t":1725390000}
+{"o":3345379.9269214403,"h":3361806.234634609,"l":3323897.9800782078,"c":3336245.6371436436,"v":224466.2674593254,"t":1725393600}
+{"o":3336245.6371436436,"h":3339233.0564051941,"l":3304221.4401395801,"c":3325212.8257451993,"v":235676.2067839607,"t":1725397200}
+{"o":3325212.8257451993,"h":3331185.8978950679,"l":3306401.2782309791,"c":3308955.2582651181,"v":150230.8842043442,"t":1725400800}
+{"o":3308955.2582651181,"h":3310942.479192995,"l":3248597.5158096543,"c":3260156.6620833608,"v":289048.6112963302,"t":1725404400}
+{"o":3260156.6620833608,"h":3292592.6487913136,"l":3170352.4512185366,"c":3235640.846297109,"v":331939.2670049237,"t":1725408000}
+{"o":3235640.846297109,"h":3259976.276688993,"l":3131970.3691918133,"c":3241926.9073499162,"v":772107.1621778494,"t":1725411600}
+{"o":3241926.9073499162,"h":3260160.8947310527,"l":3225309.0768991085,"c":3249006.9418649618,"v":236512.5783862387,"t":1725415200}
+{"o":3249006.9418649618,"h":3270586.3260910804,"l":3246759.3559935018,"c":3262872.0210027439,"v":176256.3300342019,"t":1725418800}
+{"o":3262872.0210027439,"h":3269486.0454255608,"l":3242809.8212418118,"c":3266368.5009887838,"v":160992.2527250842,"t":1725422400}
+{"o":3266368.5009887838,"h":3266368.5009887838,"l":3234186.9561904641,"c":3239803.5435875333,"v":178047.695886945,"t":1725426000}
+{"o":3239803.5435875333,"h":3292626.2083413098,"l":3239803.5435875333,"c":3275199.0216446538,"v":248020.6951957129,"t":1725429600}
+{"o":3275199.0216446538,"h":3357155.9327606861,"l":3273939.8755279924,"c":3328415.9362001154,"v":427378.527594533,"t":1725433200}
+{"o":3328415.9362001154,"h":3339841.8249306865,"l":3315330.2256064191,"c":3319965.263833472,"v":205524.8535832846,"t":1725436800}
+{"o":3319965.263833472,"h":3340080.5447135568,"l":3310220.5851404052,"c":3310431.687320157,"v":178461.3411984285,"t":1725440400}
+{"o":3310431.687320157,"h":3317864.1406672765,"l":3282054.0692659793,"c":3284254.746326989,"v":224800.697525446,"t":1725444000}
+{"o":3284254.746326989,"h":3304417.4986541881,"l":3273556.4323426266,"c":3283460.8823611913,"v":185568.9569270866,"t":1725447600}
+{"o":3283460.8823611913,"h":3310650.4294236428,"l":3269190.6688113543,"c":3287141.9778225208,"v":261469.6485630382,"t":1725451200}
+{"o":3287141.9778225208,"h":3307925.6010322506,"l":3268172.9393155193,"c":3303923.2405100414,"v":333901.7262350292,"t":1725454800}
+{"o":3303923.2405100414,"h":3415365.2225617319,"l":3286706.9295100728,"c":3395465.3544484065,"v":591857.2369418791,"t":1725458400}
+{"o":3395465.3544484065,"h":3429407.4760237443,"l":3367312.0541136204,"c":3419354.947300097,"v":528838.1024013595,"t":1725462000}
+{"o":3419354.947300097,"h":3449934.0294917068,"l":3390658.3955324208,"c":3422054.1277084653,"v":433040.4567183018,"t":1725465600}
+{"o":3422054.1277084653,"h":3428142.6500588339,"l":3388317.5588364564,"c":3388721.0393203823,"v":291244.1438508104,"t":1725469200}
+{"o":3388721.0393203823,"h":3412242.6549696787,"l":3388458.6053538644,"c":3399364.302688037,"v":248200.5149054419,"t":1725472800}
+{"o":3399364.302688037,"h":3420684.0101185823,"l":3391173.1436563311,"c":3404789.027027016,"v":209815.6753764614,"t":1725476400}
+{"o":3404789.027027016,"h":3427212.9848063407,"l":3395328.6691207965,"c":3421331.7089784639,"v":209812.9874320368,"t":1725480000}
+{"o":3421331.7089784639,"h":3436051.9014259228,"l":3413764.9414711483,"c":3430710.2642101753,"v":166555.3466406138,"t":1725483600}
+{"o":3430710.2642101753,"h":3441331.6199921034,"l":3410387.4023906761,"c":3426333.9084906732,"v":195530.3144261564,"t":1725487200}
+{"o":3426333.9084906732,"h":3433411.8669819073,"l":3404834.3397180522,"c":3413078.0406764485,"v":169335.3006663184,"t":1725490800}
+{"o":3413078.0406764485,"h":3433932.0183492233,"l":3396003.1445702068,"c":3396094.9046013593,"v":185678.3488652094,"t":1725494400}
+{"o":3396094.9046013593,"h":3431160.2008222253,"l":3396094.9046013593,"c":3419812.4570975257,"v":184929.0377182137,"t":1725498000}
+{"o":3419812.4570975257,"h":3427805.4619564232,"l":3398047.6468675798,"c":3400699.0473156478,"v":232161.1214004747,"t":1725501600}
+{"o":3400699.0473156478,"h":3400699.0473156478,"l":3354728.3457478303,"c":3362870.6504057911,"v":276267.5257244815,"t":1725505200}
+{"o":3362870.6504057911,"h":3430507.4050007295,"l":3355540.338993432,"c":3410655.9843823751,"v":216115.6374068271,"t":1725508800}
+{"o":3410655.9843823751,"h":3414389.2485557171,"l":3377994.2503872518,"c":3382086.4242483638,"v":207456.4415068786,"t":1725512400}
+{"o":3382086.4242483638,"h":3389078.0793589284,"l":3343267.9868687345,"c":3374451.1943924204,"v":219559.7726306375,"t":1725516000}
+{"o":3374451.1943924204,"h":3407171.5886699604,"l":3372159.9964574007,"c":3400908.7184943315,"v":177757.6969019745,"t":1725519600}
+{"o":3400908.7184943315,"h":3419311.87254305,"l":3381697.2486659708,"c":3392168.1319060163,"v":184674.1601660954,"t":1725523200}
+{"o":3392168.1319060163,"h":3394793.7410622542,"l":3365361.9154682285,"c":3379539.3084363048,"v":175875.4565782938,"t":1725526800}
+{"o":3379539.3084363048,"h":3392789.2730145464,"l":3367320.4363174932,"c":3386758.1569998958,"v":193566.1377675202,"t":1725530400}
+{"o":3386758.1569998958,"h":3402839.5983541356,"l":3374543.3150627245,"c":3394363.8392367284,"v":161342.6396812512,"t":1725534000}
+{"o":3394363.8392367284,"h":3427006.1453030524,"l":3370030.7809326295,"c":3408041.2902015946,"v":335252.2805689762,"t":1725537600}
+{"o":3408041.2902015946,"h":3447516.1947886338,"l":3402422.6762707946,"c":3437610.6956535317,"v":418906.2230959071,"t":1725541200}
+{"o":3437610.6956535317,"h":3459298.1131302281,"l":3370217.9342431147,"c":3370361.9054499753,"v":500040.5888490643,"t":1725544800}
+{"o":3370361.9054499753,"h":3381749.2187267495,"l":3317496.2926080753,"c":3337367.306438949,"v":495525.273237341,"t":1725548400}
+{"o":3337367.306438949,"h":3350610.9662649324,"l":3307801.5554118305,"c":3323308.1455807649,"v":328091.7668309982,"t":1725552000}
+{"o":3323308.1455807649,"h":3343238.198563552,"l":3312317.3997553452,"c":3340781.9271691111,"v":294149.2542245902,"t":1725555600}
+{"o":3340781.9271691111,"h":3350027.5578316837,"l":3322979.3143323236,"c":3336001.8147365991,"v":258925.4594668331,"t":1725559200}
+{"o":3336001.8147365991,"h":3337878.0144298053,"l":3257812.6036387342,"c":3281251.250952749,"v":458774.6534261316,"t":1725562800}
+{"o":3281251.250952749,"h":3296327.9291781001,"l":3270966.7865215414,"c":3278625.962259111,"v":211445.6724180126,"t":1725566400}
+{"o":3278625.962259111,"h":3313325.6592303952,"l":3277731.683802146,"c":3307706.4795375294,"v":224888.5414649491,"t":1725570000}
+{"o":3307706.4795375294,"h":3318117.6980905002,"l":3280624.676532472,"c":3310205.7458635657,"v":170633.6190557472,"t":1725573600}
+{"o":3310205.7458635657,"h":3314558.939476097,"l":3297520.9590807469,"c":3306003.8343766863,"v":157147.0939653934,"t":1725577200}
+{"o":3306003.8343766863,"h":3318119.8670779723,"l":3286399.4564204854,"c":3307553.1749245254,"v":201391.6076417428,"t":1725580800}
+{"o":3307553.1749245254,"h":3337722.285853263,"l":3290018.8290538723,"c":3328406.5390551202,"v":198824.0212513252,"t":1725584400}
+{"o":3328406.5390551202,"h":3359798.9870633818,"l":3320358.6668450404,"c":3353242.6843486619,"v":208626.9282157581,"t":1725588000}
+{"o":3353242.6843486619,"h":3361514.2909753365,"l":3339194.9332514559,"c":3339194.9332514559,"v":196644.2428858639,"t":1725591600}
+{"o":3339194.9332514559,"h":3351946.6121997456,"l":3331178.5019320175,"c":3332635.3275260008,"v":176144.466089377,"t":1725595200}
+{"o":3332635.3275260008,"h":3339450.6524053211,"l":3309756.8172124811,"c":3327440.3104216396,"v":177146.6021030113,"t":1725598800}
+{"o":3327440.3104216396,"h":3332626.1945245173,"l":3314245.1314645577,"c":3327849.1201585117,"v":146594.700971903,"t":1725602400}
+{"o":3327849.1201585117,"h":3329062.5490988544,"l":3226440.2882741094,"c":3273730.213745669,"v":320684.6908232508,"t":1725606000}
+{"o":3273730.213745669,"h":3299718.39645212,"l":3270367.1487617358,"c":3282931.55328902,"v":195281.9136681981,"t":1725609600}
+{"o":3282931.55328902,"h":3310503.4016934508,"l":3278257.7698329766,"c":3306233.9776097694,"v":165099.2195181219,"t":1725613200}
+{"o":3306233.9776097694,"h":3348734.7409418626,"l":3305184.8257106799,"c":3333638.8765631747,"v":241406.3265738796,"t":1725616800}
+{"o":3333638.8765631747,"h":3338782.8370336881,"l":3316615.0869515995,"c":3328973.6796505637,"v":224644.6975370821,"t":1725620400}
+{"o":3328973.6796505637,"h":3427161.8203833066,"l":3314593.0908048791,"c":3412916.4394525578,"v":689284.7793380698,"t":1725624000}
+{"o":3412916.4394525578,"h":3431241.6055482347,"l":3327229.8878681404,"c":3345021.9303463046,"v":607588.5099886861,"t":1725627600}
+{"o":3345021.9303463046,"h":3345021.9303463046,"l":3270946.2623221488,"c":3297627.984572045,"v":761289.2009798093,"t":1725631200}
+{"o":3297627.984572045,"h":3320958.1966760745,"l":3235987.8714647829,"c":3271390.1583965295,"v":647030.122692398,"t":1725634800}
+{"o":3271390.1583965295,"h":3277110.8932662094,"l":3198984.9639156736,"c":3229336.0613124184,"v":743754.5135983892,"t":1725638400}
+{"o":3229336.0613124184,"h":3267125.4996236069,"l":3204810.8151673959,"c":3237423.8798836367,"v":456469.5035278464,"t":1725642000}
+{"o":3237423.8798836367,"h":3241450.0617442415,"l":3185677.33767736,"c":3189084.037713109,"v":420597.5819353157,"t":1725645600}
+{"o":3189084.037713109,"h":3220448.0776165226,"l":3159656.9117873372,"c":3194851.0864245011,"v":513617.0573390015,"t":1725649200}
+{"o":3194851.0864245011,"h":3217688.1428973414,"l":3087922.9135094378,"c":3097264.3509552768,"v":597033.3878421669,"t":1725652800}
+{"o":3097264.3509552768,"h":3186537.5652685948,"l":3081250.9701335486,"c":3186537.5652685948,"v":491558.4582058577,"t":1725656400}
+{"o":3186537.5652685948,"h":3203707.6819853373,"l":3167262.6438352796,"c":3186081.1488867486,"v":223533.7796830661,"t":1725660000}
+{"o":3186081.1488867486,"h":3200465.129765545,"l":3182452.872092091,"c":3195261.1628934806,"v":177450.0308287159,"t":1725663600}
+{"o":3195261.1628934806,"h":3212539.5710306405,"l":3189365.4983091089,"c":3192615.7139789914,"v":242338.312011453,"t":1725667200}
+{"o":3192615.7139789914,"h":3199258.4243395887,"l":3172105.7390974527,"c":3182234.6803635741,"v":173551.0454841083,"t":1725670800}
+{"o":3182234.6803635741,"h":3204278.0693577365,"l":3177661.8246653802,"c":3196983.8702710485,"v":149807.1690845586,"t":1725674400}
+{"o":3196983.8702710485,"h":3205909.615626114,"l":3194441.2634434537,"c":3198212.040681751,"v":132926.5739169037,"t":1725678000}
+{"o":3198212.040681751,"h":3224996.1964008319,"l":3196388.4950717171,"c":3223773.8467879263,"v":174806.8652781088,"t":1725681600}
+{"o":3223773.8467879263,"h":3251882.986053572,"l":3220926.535681894,"c":3242995.8625283283,"v":208462.4717136263,"t":1725685200}
+{"o":3242995.8625283283,"h":3257224.4612842863,"l":3239758.7772454941,"c":3255131.7107236381,"v":170702.9589239878,"t":1725688800}
+{"o":3255131.7107236381,"h":3283409.1772962166,"l":3247820.7531507728,"c":3261355.1485390519,"v":188628.1544298278,"t":1725692400}
+{"o":3261355.1485390519,"h":3265395.7882214845,"l":3241631.1534313019,"c":3256724.1134035862,"v":155234.7185874184,"t":1725696000}
+{"o":3256724.1134035862,"h":3262356.122779062,"l":3240120.7823757115,"c":3248452.4482235117,"v":131144.8527102761,"t":1725699600}
+{"o":3248452.4482235117,"h":3259313.3043019823,"l":3242687.6571227228,"c":3242687.6571227228,"v":138952.3283851795,"t":1725703200}
+{"o":3242687.6571227228,"h":3256973.0293670218,"l":3238394.5157215968,"c":3245232.6179826627,"v":131756.5514621427,"t":1725706800}
+{"o":3245232.6179826627,"h":3265465.1998137534,"l":3245232.6179826627,"c":3255473.6972339102,"v":137788.8125269149,"t":1725710400}
+{"o":3255473.6972339102,"h":3265476.6731911157,"l":3228033.6339870403,"c":3248115.2812897069,"v":197630.7420090898,"t":1725714000}
+{"o":3248115.2812897069,"h":3269398.9659191514,"l":3244969.0383406691,"c":3267951.1688060057,"v":189365.4355058092,"t":1725717600}
+{"o":3267951.1688060057,"h":3308728.4347659126,"l":3267951.1688060057,"c":3292736.7081969115,"v":303554.6714394465,"t":1725721200}
+{"o":3292736.7081969115,"h":3301451.9839962292,"l":3257044.3572752774,"c":3258935.4983977517,"v":235712.4921376554,"t":1725724800}
+{"o":3258935.4983977517,"h":3270076.5051298984,"l":3233920.9140295605,"c":3240991.1203021952,"v":251874.2328000955,"t":1725728400}
+{"o":3240991.1203021952,"h":3269314.6763268602,"l":3226526.6777282949,"c":3260156.1774084736,"v":239443.1946342151,"t":1725732000}
+{"o":3260156.1774084736,"h":3293067.816158521,"l":3257980.124473623,"c":3279505.6746143694,"v":179235.1429747448,"t":1725735600}
+{"o":3279505.6746143694,"h":3282585.2574277981,"l":3253192.064311299,"c":3253192.064311299,"v":148698.2624546303,"t":1725739200}
+{"o":3253192.064311299,"h":3267765.0424753875,"l":3237935.70359019,"c":3242843.4593107384,"v":157688.4233727512,"t":1725742800}
+{"o":3242843.4593107384,"h":3252960.3688201127,"l":3217428.9042135999,"c":3239817.1837011571,"v":140188.3531458019,"t":1725746400}
+{"o":3239817.1837011571,"h":3267144.6926509128,"l":3230822.370588874,"c":3263903.1366286599,"v":120628.9644955001,"t":1725750000}
+{"o":3263903.1366286599,"h":3269763.2715139887,"l":3242823.9336558585,"c":3259356.4761104169,"v":145089.4138526942,"t":1725753600}
+{"o":3259356.4761104169,"h":3278323.4596137544,"l":3258065.2656861902,"c":3269126.0945777283,"v":135864.6104294959,"t":1725757200}
+{"o":3269126.0945777283,"h":3281914.3129918403,"l":3268040.5167961027,"c":3276083.8002827312,"v":140906.4931004322,"t":1725760800}
+{"o":3276083.8002827312,"h":3284145.9489175417,"l":3266489.5656297416,"c":3277867.2554056984,"v":114435.3167427023,"t":1725764400}
+{"o":3277867.2554056984,"h":3289779.2806056375,"l":3272516.2096073506,"c":3283042.6726951697,"v":122300.4297936408,"t":1725768000}
+{"o":3283042.6726951697,"h":3283346.9919399512,"l":3267427.9020014252,"c":3267427.9020014252,"v":151932.864270508,"t":1725771600}
+{"o":3267427.9020014252,"h":3284564.6617680304,"l":3267329.747825766,"c":3280662.6604392203,"v":97262.8923331086,"t":1725775200}
+{"o":3280662.6604392203,"h":3324512.772095813,"l":3279171.0871536843,"c":3311698.0958100404,"v":185635.1839738369,"t":1725778800}
+{"o":3311698.0958100404,"h":3318974.0169204241,"l":3301131.2609035894,"c":3316975.0117789079,"v":205235.9073819515,"t":1725782400}
+{"o":3316975.0117789079,"h":3347042.6858848869,"l":3313411.5757076419,"c":3314729.8200732763,"v":229940.4431226352,"t":1725786000}
+{"o":3314729.8200732763,"h":3341199.1323464434,"l":3313192.2403773116,"c":3338753.3478985196,"v":152555.0913289481,"t":1725789600}
+{"o":3338753.3478985196,"h":3346143.872235009,"l":3322529.63326535,"c":3324640.2732921946,"v":145156.6104756593,"t":1725793200}
+{"o":3324640.2732921946,"h":3329070.7435172689,"l":3287433.6440857393,"c":3290471.4956382192,"v":186226.9689496969,"t":1725796800}
+{"o":3290471.4956382192,"h":3298653.1568251299,"l":3279294.3430007063,"c":3296357.7052434129,"v":174214.9205708065,"t":1725800400}
+{"o":3296357.7052434129,"h":3300386.7727312348,"l":3261151.1421362087,"c":3261151.1421362087,"v":267760.5385935783,"t":1725804000}
+{"o":3261151.1421362087,"h":3270629.5548612,"l":3236040.0525324866,"c":3239265.4589978978,"v":413552.1178711893,"t":1725807600}
+{"o":3239265.4589978978,"h":3280131.5392999295,"l":3236354.6436753781,"c":3264685.0360964108,"v":194214.1433530295,"t":1725811200}
+{"o":3264685.0360964108,"h":3304607.2827903591,"l":3264000.8250365313,"c":3303101.2249092497,"v":177821.7498382688,"t":1725814800}
+{"o":3303101.2249092497,"h":3305547.8232976198,"l":3286354.4137998847,"c":3291390.924392486,"v":159974.8077660222,"t":1725818400}
+{"o":3291390.924392486,"h":3299087.4916091501,"l":3281562.5230682087,"c":3288869.1492492165,"v":125750.155758226,"t":1725822000}
+{"o":3288869.1492492165,"h":3295119.731069393,"l":3279997.7006156477,"c":3291464.7079137079,"v":113718.6362915734,"t":1725825600}
+{"o":3291464.7079137079,"h":3319459.1795314122,"l":3291099.7510516867,"c":3301289.8646684536,"v":224806.9103791144,"t":1725829200}
+{"o":3301289.8646684536,"h":3365172.1093701618,"l":3290433.1228537341,"c":3305431.1228383807,"v":458074.4364602726,"t":1725832800}
+{"o":3305431.1228383807,"h":3330827.1554328077,"l":3301794.166630269,"c":3326022.030310872,"v":186827.9901580557,"t":1725836400}
+{"o":3326022.030310872,"h":3349033.5493417094,"l":3301443.0874383166,"c":3325827.6632987647,"v":237711.8027229914,"t":1725840000}
+{"o":3325827.6632987647,"h":3344111.1570173316,"l":3303021.7683893749,"c":3317880.5331131048,"v":240884.363894411,"t":1725843600}
+{"o":3317880.5331131048,"h":3321153.3914316818,"l":3280828.1826660079,"c":3305516.4995106659,"v":207363.4054712994,"t":1725847200}
+{"o":3305516.4995106659,"h":3306141.5033501806,"l":3269796.3485620888,"c":3287109.3712069178,"v":186432.2339621086,"t":1725850800}
+{"o":3287109.3712069178,"h":3292259.6955599762,"l":3269001.1346549392,"c":3278446.4982093032,"v":144779.4335337697,"t":1725854400}
+{"o":3278446.4982093032,"h":3284527.907166692,"l":3259062.6781860832,"c":3266464.9615673521,"v":147492.2165703296,"t":1725858000}
+{"o":3266464.9615673521,"h":3290467.3975523617,"l":3263094.4389150548,"c":3287598.37142561,"v":192948.7364379416,"t":1725861600}
+{"o":3287598.37142561,"h":3306623.0677860524,"l":3276487.5730953878,"c":3305336.2017695005,"v":155304.469691406,"t":1725865200}
+{"o":3305336.2017695005,"h":3328094.2949300064,"l":3302048.6720198435,"c":3320520.7589445519,"v":220094.9876828039,"t":1725868800}
+{"o":3320520.7589445519,"h":3347720.5645961468,"l":3305148.0761350687,"c":3309537.4694882496,"v":217559.3321110111,"t":1725872400}
+{"o":3309537.4694882496,"h":3332249.1785570057,"l":3302373.54490407,"c":3318850.651917899,"v":160050.6662580176,"t":1725876000}
+{"o":3318850.651917899,"h":3321874.2809196976,"l":3301869.3999541826,"c":3307666.4163320204,"v":141374.1276354945,"t":1725879600}
+{"o":3307666.4163320204,"h":3309828.8988455851,"l":3284760.0693460484,"c":3304437.7117034295,"v":218634.2252763072,"t":1725883200}
+{"o":3304437.7117034295,"h":3328115.4288475178,"l":3289009.171752153,"c":3316175.998730171,"v":305371.1500797975,"t":1725886800}
+{"o":3316175.998730171,"h":3325890.7138562631,"l":3245686.4970855205,"c":3251034.7449173224,"v":393420.4133109785,"t":1725890400}
+{"o":3251034.7449173224,"h":3288062.9360787319,"l":3245611.9625683152,"c":3281402.4478949145,"v":302793.2921680178,"t":1725894000}
+{"o":3281402.4478949145,"h":3419556.5419390728,"l":3278063.6161672296,"c":3390854.0048830388,"v":597800.1766407893,"t":1725897600}
+{"o":3390854.0048830388,"h":3421570.0559807541,"l":3385948.4907832202,"c":3396127.2177605517,"v":418424.8881588798,"t":1725901200}
+{"o":3396127.2177605517,"h":3411511.2331904983,"l":3380411.5130634997,"c":3404921.5517219226,"v":325733.2226680632,"t":1725904800}
+{"o":3404921.5517219226,"h":3455198.1065506605,"l":3400513.4268311216,"c":3450590.1458761846,"v":302585.4968113154,"t":1725908400}
+{"o":3450590.1458761846,"h":3458167.8858632897,"l":3418373.3799139163,"c":3442902.9995395727,"v":238238.8899630564,"t":1725912000}
+{"o":3442902.9995395727,"h":3503038.8590571149,"l":3437164.92407241,"c":3453894.2845515469,"v":450851.0750149552,"t":1725915600}
+{"o":3453894.2845515469,"h":3467967.2165988931,"l":3423822.6030937065,"c":3435917.4666122892,"v":264428.5748337018,"t":1725919200}
+{"o":3435917.4666122892,"h":3456784.6462098118,"l":3424315.8868031441,"c":3452035.6621227791,"v":203292.7272472529,"t":1725922800}
+{"o":3452035.6621227791,"h":3456043.2056833808,"l":3410890.4812045586,"c":3425531.6447582659,"v":228050.8271902757,"t":1725926400}
+{"o":3425531.6447582659,"h":3429724.8042126088,"l":3398145.6599693475,"c":3407301.2654666458,"v":170648.3816425484,"t":1725930000}
+{"o":3407301.2654666458,"h":3414130.006132978,"l":3394432.456117339,"c":3409896.7974478118,"v":142503.3633821438,"t":1725933600}
+{"o":3409896.7974478118,"h":3412412.136264462,"l":3393853.1799089327,"c":3397004.3002516502,"v":164505.4714066435,"t":1725937200}
+{"o":3397004.3002516502,"h":3412265.8289878038,"l":3387245.1164455716,"c":3397776.3429728909,"v":139165.1587189773,"t":1725940800}
+{"o":3397776.3429728909,"h":3439715.5878504519,"l":3395716.1665477422,"c":3439715.5878504519,"v":137031.1351079172,"t":1725944400}
+{"o":3439715.5878504519,"h":3439715.5878504519,"l":3418321.3705177791,"c":3422607.1022489863,"v":130590.4792469997,"t":1725948000}
+{"o":3422607.1022489863,"h":3457505.1318218256,"l":3417358.4061391582,"c":3450077.1463093297,"v":211931.4582776662,"t":1725951600}
+{"o":3450077.1463093297,"h":3463058.6398323406,"l":3435188.2827048446,"c":3441512.3089674069,"v":188871.3057701277,"t":1725955200}
+{"o":3441512.3089674069,"h":3450557.4070424819,"l":3430677.2716844063,"c":3438124.9193836907,"v":140905.4297334446,"t":1725958800}
+{"o":3438124.9193836907,"h":3454305.1020546407,"l":3426002.8529340224,"c":3448446.2173885792,"v":158212.887044141,"t":1725962400}
+{"o":3448446.2173885792,"h":3459999.1587006869,"l":3439897.1458493909,"c":3456074.2930196226,"v":143989.5409905726,"t":1725966000}
+{"o":3456074.2930196226,"h":3464947.3832243332,"l":3432819.9103746088,"c":3435154.3518990893,"v":161867.2566240852,"t":1725969600}
+{"o":3435154.3518990893,"h":3437884.6542858197,"l":3408275.9433623548,"c":3425950.043270709,"v":262307.9623229972,"t":1725973200}
+{"o":3425950.043270709,"h":3476040.525293658,"l":3417402.8139809077,"c":3453677.3009260376,"v":416014.9123261567,"t":1725976800}
+{"o":3453677.3009260376,"h":3484702.1018661358,"l":3429022.0573021695,"c":3429370.9739294355,"v":335025.6301627868,"t":1725980400}
+{"o":3429370.9739294355,"h":3447435.0399135971,"l":3418835.8752781763,"c":3436453.9405695046,"v":272478.8081728939,"t":1725984000}
+{"o":3436453.9405695046,"h":3499097.7772553773,"l":3433997.2347176122,"c":3470314.1462478642,"v":290920.1887632928,"t":1725987600}
+{"o":3470314.1462478642,"h":3526290.1045100624,"l":3470314.1462478642,"c":3496654.6667542383,"v":452325.159942274,"t":1725991200}
+{"o":3496654.6667542383,"h":3501590.9754737797,"l":3471239.9827153892,"c":3492814.7320900336,"v":300495.3610257755,"t":1725994800}
+{"o":3492814.7320900336,"h":3517147.1739121769,"l":3468517.9891702747,"c":3468517.9891702747,"v":226899.0797622633,"t":1725998400}
+{"o":3468517.9891702747,"h":3478122.0564433793,"l":3455047.0381807783,"c":3460563.9698696965,"v":212761.2550429197,"t":1726002000}
+{"o":3460563.9698696965,"h":3478795.7626192244,"l":3454300.2953159781,"c":3475541.7798047331,"v":183203.9706351627,"t":1726005600}
+{"o":3475541.7798047331,"h":3478746.5120707531,"l":3460170.6558748353,"c":3466325.1524213515,"v":127371.6546466446,"t":1726009200}
+{"o":3466325.1524213515,"h":3473483.3231070936,"l":3453846.5844047931,"c":3464574.8825636334,"v":168429.4148273269,"t":1726012800}
+{"o":3464574.8825636334,"h":3466161.7908010092,"l":3407034.9477647929,"c":3410243.5825606799,"v":350636.9981925945,"t":1726016400}
+{"o":3410243.5825606799,"h":3436052.704992963,"l":3408488.9027315597,"c":3424467.2085419558,"v":230395.3373639913,"t":1726020000}
+{"o":3424467.2085419558,"h":3427198.4745571981,"l":3407554.8037834149,"c":3414538.3600935987,"v":183862.0234499697,"t":1726023600}
+{"o":3414538.3600935987,"h":3414538.3600935987,"l":3362734.1867099982,"c":3380112.8721163319,"v":253433.7510678228,"t":1726027200}
+{"o":3380112.8721163319,"h":3381225.5230915411,"l":3351312.669478138,"c":3356979.2782008667,"v":198616.730863292,"t":1726030800}
+{"o":3356979.2782008667,"h":3380173.0819928199,"l":3350228.9964468582,"c":3364498.8089340632,"v":200653.4967744415,"t":1726034400}
+{"o":3364498.8089340632,"h":3387599.7813617783,"l":3361968.5459093205,"c":3384455.7839769218,"v":222606.6338980932,"t":1726038000}
+{"o":3384455.7839769218,"h":3384722.0792207383,"l":3346125.329942707,"c":3355994.5830501388,"v":232699.851057678,"t":1726041600}
+{"o":3355994.5830501388,"h":3367574.263137179,"l":3351598.1932660136,"c":3361179.1484286659,"v":176371.2395895969,"t":1726045200}
+{"o":3361179.1484286659,"h":3361254.6043252056,"l":3302784.8931516795,"c":3347118.0566268303,"v":212215.8923052072,"t":1726048800}
+{"o":3347118.0566268303,"h":3378784.7819569269,"l":3347118.0566268303,"c":3370802.6940948674,"v":198168.1580729503,"t":1726052400}
+{"o":3370802.6940948674,"h":3390513.8704292728,"l":3341100.9436542979,"c":3373662.8404331133,"v":437343.3913382379,"t":1726056000}
+{"o":3373662.8404331133,"h":3407652.5699802842,"l":3303801.3996340968,"c":3312814.4359272975,"v":469500.683231767,"t":1726059600}
+{"o":3312814.4359272975,"h":3324514.7182498123,"l":3276485.0854751291,"c":3313458.7405172917,"v":418482.1629191647,"t":1726063200}
+{"o":3313458.7405172917,"h":3382694.0938582728,"l":3299240.3197009643,"c":3351979.6259092684,"v":420611.3106857092,"t":1726066800}
+{"o":3351979.6259092684,"h":3385614.4078765009,"l":3349886.8992984737,"c":3373767.8846133342,"v":369151.894232168,"t":1726070400}
+{"o":3373767.8846133342,"h":3411225.3004233791,"l":3371718.6878953809,"c":3401174.5503000929,"v":370802.8983885383,"t":1726074000}
+{"o":3401174.5503000929,"h":3413875.5593780638,"l":3359980.065619071,"c":3380635.1192509388,"v":348959.0978488189,"t":1726077600}
+{"o":3380635.1192509388,"h":3397742.0957793938,"l":3365281.8406581739,"c":3392411.7991978759,"v":259495.1670045564,"t":1726081200}
+{"o":3392411.7991978759,"h":3402504.7817792264,"l":3382627.1055351524,"c":3389315.6650441312,"v":178478.2374739196,"t":1726084800}
+{"o":3389315.6650441312,"h":3397301.1564251226,"l":3374049.5851830454,"c":3383306.2059756252,"v":195155.8767896203,"t":1726088400}
+{"o":3383306.2059756252,"h":3389227.5037828567,"l":3377579.7996277302,"c":3387486.0116735026,"v":142207.5669397383,"t":1726092000}
+{"o":3387486.0116735026,"h":3395592.7800063724,"l":3379954.6468674359,"c":3385114.3190229819,"v":136235.57556541,"t":1726095600}
+{"o":3385114.3190229819,"h":3431777.4392173151,"l":3383450.9525113264,"c":3415008.2437620382,"v":279132.8217027213,"t":1726099200}
+{"o":3415008.2437620382,"h":3447400.027474544,"l":3415008.2437620382,"c":3445227.1247069789,"v":199534.191630509,"t":1726102800}
+{"o":3445227.1247069789,"h":3477051.1286218325,"l":3442634.1285156617,"c":3461580.7586711389,"v":290602.9410845812,"t":1726106400}
+{"o":3461580.7586711389,"h":3476555.8329784479,"l":3452588.7597319335,"c":3467404.5326306829,"v":218257.6450491501,"t":1726110000}
+{"o":3467404.5326306829,"h":3482727.0714726951,"l":3452573.0434834724,"c":3456947.5828557108,"v":172942.0614684772,"t":1726113600}
+{"o":3456947.5828557108,"h":3463783.0009231581,"l":3437697.2944351858,"c":3448957.5421248013,"v":188145.7738826401,"t":1726117200}
+{"o":3448957.5421248013,"h":3486708.6249626609,"l":3433211.2960395557,"c":3440103.8609580267,"v":140877.2275762291,"t":1726120800}
+{"o":3440103.8609580267,"h":3456588.0275071114,"l":3436301.0653363043,"c":3449052.507098766,"v":190729.8539249298,"t":1726124400}
+{"o":3449052.507098766,"h":3460839.6835325873,"l":3444466.9639633414,"c":3448952.2167775906,"v":199870.5235510459,"t":1726128000}
+{"o":3448952.2167775906,"h":3452042.9046006221,"l":3434734.6123796576,"c":3435879.2605485953,"v":149555.9811559028,"t":1726131600}
+{"o":3435879.2605485953,"h":3446031.1955821468,"l":3430511.363513262,"c":3433235.8544579907,"v":155475.9989465339,"t":1726135200}
+{"o":3433235.8544579907,"h":3451780.0290866173,"l":3430830.7496568044,"c":3444563.7436866923,"v":183626.5663226683,"t":1726138800}
+{"o":3444563.7436866923,"h":3455618.5942369867,"l":3426279.2841324303,"c":3428529.5518981009,"v":217428.3968575495,"t":1726142400}
+{"o":3428529.5518981009,"h":3452568.0835589324,"l":3422902.8259924706,"c":3437178.26268167,"v":244075.9338869908,"t":1726146000}
+{"o":3437178.26268167,"h":3496783.8648653007,"l":3431946.1999621238,"c":3433308.0709800408,"v":332624.2322912511,"t":1726149600}
+{"o":3433308.0709800408,"h":3463278.0605973164,"l":3409570.8752774633,"c":3412402.8327749842,"v":334927.3191461908,"t":1726153200}
+{"o":3412402.8327749842,"h":3446153.2883371217,"l":3411193.9392164508,"c":3443249.0290538119,"v":263569.7573722643,"t":1726156800}
+{"o":3443249.0290538119,"h":3462705.6875316291,"l":3436101.251951355,"c":3458903.8891650867,"v":263495.039782047,"t":1726160400}
+{"o":3458903.8891650867,"h":3468708.4331687144,"l":3441453.090689199,"c":3454084.5899952487,"v":231969.3794504216,"t":1726164000}
+{"o":3454084.5899952487,"h":3469852.2628637394,"l":3450648.4877103465,"c":3467774.9302683682,"v":215255.3059054115,"t":1726167600}
+{"o":3467774.9302683682,"h":3481641.1641750191,"l":3452248.6424389589,"c":3471305.2680394123,"v":341141.1693413353,"t":1726171200}
+{"o":3471305.2680394123,"h":3486510.632968836,"l":3456141.2403574595,"c":3463601.2152601029,"v":233512.8173453693,"t":1726174800}
+{"o":3463601.2152601029,"h":3501616.6692736545,"l":3462471.5816887547,"c":3485509.4227114706,"v":181752.5441599523,"t":1726178400}
+{"o":3485509.4227114706,"h":3487676.9448504588,"l":3473207.8237698064,"c":3476562.7099698829,"v":271277.4963686602,"t":1726182000}
+{"o":3476562.7099698829,"h":3481250.6977889282,"l":3460794.9128674325,"c":3463914.7692215294,"v":205942.5265550921,"t":1726185600}
+{"o":3463914.7692215294,"h":3466272.241428324,"l":3433906.6066723065,"c":3446207.8243825245,"v":172261.0238767859,"t":1726189200}
+{"o":3446207.8243825245,"h":3450593.9576981533,"l":3434093.1125338213,"c":3442842.7188695897,"v":305031.6070637134,"t":1726192800}
+{"o":3442842.7188695897,"h":3449292.5765023902,"l":3433839.6897924598,"c":3435217.7940845438,"v":216988.1385362249,"t":1726196400}
+{"o":3435217.7940845438,"h":3444940.3312024777,"l":3428098.1289723176,"c":3432338.9867223743,"v":135614.1314733503,"t":1726200000}
+{"o":3432338.9867223743,"h":3446448.5210812595,"l":3431603.3038697359,"c":3443636.7836556006,"v":121364.8982238639,"t":1726203600}
+{"o":3443636.7836556006,"h":3443727.8193575484,"l":3419065.8723370777,"c":3419065.8723370777,"v":108662.4907696084,"t":1726207200}
+{"o":3419065.8723370777,"h":3440691.9725643881,"l":3418085.3698680447,"c":3438897.9640245251,"v":166688.6325360663,"t":1726210800}
+{"o":3438897.9640245251,"h":3441941.5872444636,"l":3419920.5649178317,"c":3421515.0309645967,"v":134731.6784194162,"t":1726214400}
+{"o":3421515.0309645967,"h":3434931.6326500899,"l":3414798.4419508297,"c":3415463.392268877,"v":117495.2072185087,"t":1726218000}
+{"o":3415463.392268877,"h":3433602.2109618722,"l":3403630.0868990826,"c":3428079.2143440451,"v":186158.8024173953,"t":1726221600}
+{"o":3428079.2143440451,"h":3428533.128588309,"l":3386789.4081181502,"c":3388233.8882758687,"v":238407.4290762743,"t":1726225200}
+{"o":3388233.8882758687,"h":3395144.3878390188,"l":3364933.5094850888,"c":3385564.6678627636,"v":306002.3815916363,"t":1726228800}
+{"o":3385564.6678627636,"h":3394696.2324376823,"l":3369492.5320625952,"c":3390575.8694111812,"v":253606.9941584246,"t":1726232400}
+{"o":3390575.8694111812,"h":3421694.6040802463,"l":3374462.8554823482,"c":3421166.8588431911,"v":317845.0742200256,"t":1726236000}
+{"o":3421166.8588431911,"h":3509907.6891629351,"l":3418146.1421870016,"c":3491889.0058765262,"v":497271.2868932154,"t":1726239600}
+{"o":3491889.0058765262,"h":3524347.6537245279,"l":3475357.7531938232,"c":3487952.6405529906,"v":412954.3567465808,"t":1726243200}
+{"o":3487952.6405529906,"h":3520319.9612681391,"l":3486900.1665650816,"c":3506601.1612954177,"v":431680.7859865758,"t":1726246800}
+{"o":3506601.1612954177,"h":3533110.7541385079,"l":3496093.658129869,"c":3521126.7680995218,"v":363961.6510879403,"t":1726250400}
+{"o":3521126.7680995218,"h":3534888.0959291556,"l":3516167.0956595815,"c":3529420.199549783,"v":249605.4223254656,"t":1726254000}
+{"o":3529420.199549783,"h":3550256.4372855551,"l":3526596.5007131263,"c":3533712.9910328561,"v":238742.1986372287,"t":1726257600}
+{"o":3533712.9910328561,"h":3570701.4515078804,"l":3516407.0012943447,"c":3550637.0089040943,"v":289445.4708698008,"t":1726261200}
+{"o":3550637.0089040943,"h":3575973.6753761889,"l":3550637.0089040943,"c":3563737.9853112586,"v":219574.6004400766,"t":1726264800}
+{"o":3563737.9853112586,"h":3566165.6094605229,"l":3538111.0268912478,"c":3554793.7180001209,"v":159863.1418179718,"t":1726268400}
+{"o":3554793.7180001209,"h":3564037.8112149728,"l":3541340.7152800444,"c":3543255.2234591884,"v":167058.9142810543,"t":1726272000}
+{"o":3543255.2234591884,"h":3569463.467842611,"l":3542294.6561930482,"c":3559523.511944497,"v":167756.0247486947,"t":1726275600}
+{"o":3559523.511944497,"h":3570363.4571447927,"l":3551199.5385284973,"c":3552071.1617400716,"v":153504.2777177598,"t":1726279200}
+{"o":3552071.1617400716,"h":3595551.8352554999,"l":3551612.3451139983,"c":3565526.773898812,"v":258734.6243218334,"t":1726282800}
+{"o":3565526.773898812,"h":3568510.6618173621,"l":3555024.2486298895,"c":3555280.8477381552,"v":198826.8153864821,"t":1726286400}
+{"o":3555280.8477381552,"h":3561898.4733952675,"l":3527209.7010639231,"c":3529027.3536205189,"v":126791.1123483359,"t":1726290000}
+{"o":3529027.3536205189,"h":3535847.8447250477,"l":3514717.7840637243,"c":3526290.0924809054,"v":210204.687566551,"t":1726293600}
+{"o":3526290.0924809054,"h":3528149.0964070586,"l":3513122.9668769934,"c":3515041.4456562218,"v":156725.4208668536,"t":1726297200}
+{"o":3515041.4456562218,"h":3517983.9908134434,"l":3493633.3151509422,"c":3502772.6007716008,"v":157860.105580588,"t":1726300800}
+{"o":3502772.6007716008,"h":3515557.5195735507,"l":3499220.6751279812,"c":3515530.0663696118,"v":193650.3655466883,"t":1726304400}
+{"o":3515530.0663696118,"h":3515530.0663696118,"l":3498149.1801986485,"c":3505594.9621300418,"v":126873.159541982,"t":1726308000}
+{"o":3505594.9621300418,"h":3505776.5536109749,"l":3488798.9646223099,"c":3498464.7586128945,"v":154917.2888450786,"t":1726311600}
+{"o":3498464.7586128945,"h":3511348.9197195182,"l":3491490.5793313072,"c":3504304.1199506368,"v":156860.8645062686,"t":1726315200}
+{"o":3504304.1199506368,"h":3508984.8860853086,"l":3493156.4687263421,"c":3507063.8202652433,"v":133745.8841003228,"t":1726318800}
+{"o":3507063.8202652433,"h":3531654.4082698403,"l":3499194.3981036628,"c":3524878.7497610589,"v":205354.3332920098,"t":1726322400}
+{"o":3524878.7497610589,"h":3526225.1281047203,"l":3504256.8354654093,"c":3511838.8475870541,"v":138816.3714849187,"t":1726326000}
+{"o":3511838.8475870541,"h":3525116.0650966479,"l":3507557.0353149739,"c":3512954.7971647521,"v":158433.7502446096,"t":1726329600}
+{"o":3512954.7971647521,"h":3512954.7971647521,"l":3498760.4149457864,"c":3500924.9378806185,"v":135780.8304739521,"t":1726333200}
+{"o":3500924.9378806185,"h":3504569.0913805841,"l":3468135.5005113785,"c":3500618.8514820021,"v":281069.8845752418,"t":1726336800}
+{"o":3500618.8514820021,"h":3501014.3478600536,"l":3488869.1154773673,"c":3490864.8290772932,"v":157849.9677602375,"t":1726340400}
+{"o":3490864.8290772932,"h":3509295.86050817,"l":3490811.646849806,"c":3502006.4656511974,"v":140244.2159986218,"t":1726344000}
+{"o":3502006.4656511974,"h":3509674.1081781019,"l":3498489.2951994278,"c":3501866.9324150393,"v":123887.6939127582,"t":1726347600}
+{"o":3501866.9324150393,"h":3510865.9204182229,"l":3496271.0692034536,"c":3506055.2073545214,"v":118570.4267101809,"t":1726351200}
+{"o":3506055.2073545214,"h":3511064.4952747114,"l":3501109.3296354571,"c":3506542.2761577456,"v":91117.0877350486,"t":1726354800}
+{"o":3506542.2761577456,"h":3521612.5577393901,"l":3502935.7922811364,"c":3514725.2864913838,"v":120429.7383535318,"t":1726358400}
+{"o":3514725.2864913838,"h":3524932.1449501542,"l":3508040.0715468558,"c":3523398.5390010653,"v":114895.25992305,"t":1726362000}
+{"o":3523398.5390010653,"h":3526131.5747508802,"l":3511849.5378539427,"c":3520763.8234450929,"v":106082.2899555712,"t":1726365600}
+{"o":3520763.8234450929,"h":3523577.7262367434,"l":3512597.8084964245,"c":3512960.9295945312,"v":179818.6978585089,"t":1726369200}
+{"o":3512960.9295945312,"h":3517030.9828977566,"l":3499917.0673851585,"c":3502044.8893342828,"v":177886.8360099096,"t":1726372800}
+{"o":3502044.8893342828,"h":3510604.4492015056,"l":3496818.7071405584,"c":3504533.0872199507,"v":119520.3512123508,"t":1726376400}
+{"o":3504533.0872199507,"h":3513890.3074028064,"l":3504385.8324152497,"c":3513183.4621578427,"v":115085.7144038277,"t":1726380000}
+{"o":3513183.4621578427,"h":3513267.234707057,"l":3499823.4390311167,"c":3505735.1021975502,"v":129028.8347209313,"t":1726383600}
+{"o":3505735.1021975502,"h":3506441.1837688899,"l":3491597.7429846544,"c":3495707.499932515,"v":120380.1654577664,"t":1726387200}
+{"o":3495707.499932515,"h":3498165.3471008884,"l":3485110.4602655102,"c":3488011.5108312517,"v":107395.5927527637,"t":1726390800}
+{"o":3488011.5108312517,"h":3490477.4875456556,"l":3473306.542821479,"c":3475878.8301376728,"v":127552.0661264978,"t":1726394400}
+{"o":3475878.8301376728,"h":3475878.8301376728,"l":3455776.2061873833,"c":3466785.7486752481,"v":129296.5078984824,"t":1726398000}
+{"o":3466785.7486752481,"h":3474729.6754250089,"l":3453212.4148830427,"c":3474561.8799286997,"v":139812.4945283573,"t":1726401600}
+{"o":3474561.8799286997,"h":3486885.7749814293,"l":3464200.3266394613,"c":3470389.9298638608,"v":185078.7544837756,"t":1726405200}
+{"o":3470389.9298638608,"h":3476090.6533102146,"l":3441622.938096364,"c":3470492.0036358084,"v":201543.9039750882,"t":1726408800}
+{"o":3470492.0036358084,"h":3475797.8357993797,"l":3458975.9720751257,"c":3469304.7400162527,"v":181680.0890867099,"t":1726412400}
+{"o":3469304.7400162527,"h":3472073.5885697012,"l":3418804.420775508,"c":3421562.5623197849,"v":194749.6460990772,"t":1726416000}
+{"o":3421562.5623197849,"h":3429579.8585114782,"l":3397899.2314543901,"c":3410317.2898243931,"v":245861.3701418894,"t":1726419600}
+{"o":3410317.2898243931,"h":3435592.0974916792,"l":3406184.5299294409,"c":3417281.7314662747,"v":238923.0353319829,"t":1726423200}
+{"o":3417281.7314662747,"h":3430155.6395335263,"l":3410301.1255302192,"c":3411008.1948860963,"v":159267.2445005095,"t":1726426800}
+{"o":3411008.1948860963,"h":3412883.3353143386,"l":3394544.5711431396,"c":3403387.4273604727,"v":173305.9597272024,"t":1726430400}
+{"o":3403387.4273604727,"h":3403598.2184468368,"l":3338198.731858857,"c":3376547.7633660929,"v":235851.7220119238,"t":1726434000}
+{"o":3376547.7633660929,"h":3377428.841228425,"l":3353314.7931796238,"c":3370857.9022338223,"v":263279.4607485381,"t":1726437600}
+{"o":3370857.9022338223,"h":3382280.4549864824,"l":3333370.3960262481,"c":3358050.9648069674,"v":358380.4886476855,"t":1726441200}
+{"o":3358050.9648069674,"h":3369009.161937654,"l":3345094.9033580921,"c":3350967.1133458773,"v":250328.2300135151,"t":1726444800}
+{"o":3350967.1133458773,"h":3350967.1133458773,"l":3316700.627262969,"c":3327030.0915937861,"v":263242.5573614484,"t":1726448400}
+{"o":3327030.0915937861,"h":3335206.6181605663,"l":3303426.3660716824,"c":3313482.5227323123,"v":246638.9255781804,"t":1726452000}
+{"o":3313482.5227323123,"h":3340512.9023433574,"l":3311315.9392855149,"c":3339075.1717893933,"v":173870.374296064,"t":1726455600}
+{"o":3339075.1717893933,"h":3348436.7413972127,"l":3336235.315100594,"c":3338965.8996205758,"v":167028.2434551456,"t":1726459200}
+{"o":3338965.8996205758,"h":3357151.4256389514,"l":3337470.30524447,"c":3355419.0274982248,"v":120692.9498848935,"t":1726462800}
+{"o":3355419.0274982248,"h":3361470.1671521594,"l":3332719.4281583112,"c":3337768.43784018,"v":164128.1711495065,"t":1726466400}
+{"o":3337768.43784018,"h":3357762.1745186034,"l":3334842.1370378328,"c":3353875.5140231233,"v":160828.2365007734,"t":1726470000}
+{"o":3353875.5140231233,"h":3383297.1009270968,"l":3350109.3653015415,"c":3366630.8281456418,"v":210503.340531968,"t":1726473600}
+{"o":3366630.8281456418,"h":3381146.5672488329,"l":3343837.7633940885,"c":3344065.7716696872,"v":193292.6003813595,"t":1726477200}
+{"o":3344065.7716696872,"h":3380699.2684996864,"l":3339158.5286284569,"c":3373349.3111454966,"v":206455.1446307283,"t":1726480800}
+{"o":3373349.3111454966,"h":3379005.9555322467,"l":3365894.2997486088,"c":3370177.6460792599,"v":153202.5868734833,"t":1726484400}
+{"o":3370177.6460792599,"h":3381345.2911461839,"l":3359915.3263332089,"c":3364873.0363991628,"v":199565.8349054621,"t":1726488000}
+{"o":3364873.0363991628,"h":3379176.5242493167,"l":3351135.8755276916,"c":3376885.8688249006,"v":261177.7853359559,"t":1726491600}
+{"o":3376885.8688249006,"h":3382238.6599076386,"l":3321353.8992965771,"c":3332419.4072922831,"v":342762.04087725,"t":1726495200}
+{"o":3332419.4072922831,"h":3372121.170555518,"l":3323568.870126646,"c":3359160.8835871848,"v":272257.7096796842,"t":1726498800}
+{"o":3359160.8835871848,"h":3365681.46382401,"l":3333517.7185530113,"c":3333703.889730182,"v":226695.5116590723,"t":1726502400}
+{"o":3333703.889730182,"h":3367409.7468515281,"l":3294781.8180434527,"c":3359750.6713516354,"v":398777.359540655,"t":1726506000}
+{"o":3359750.6713516354,"h":3362094.2780143279,"l":3321671.0614757128,"c":3335521.9571514106,"v":213642.3776397597,"t":1726509600}
+{"o":3335521.9571514106,"h":3355824.7753224452,"l":3327530.5029276223,"c":3350466.5575557738,"v":197558.0281360758,"t":1726513200}
+{"o":3350466.5575557738,"h":3362467.3487824495,"l":3324451.5993779213,"c":3324451.5993779213,"v":189648.1790076921,"t":1726516800}
+{"o":3324451.5993779213,"h":3359753.739285009,"l":3320903.5534685948,"c":3359753.739285009,"v":181240.0605444126,"t":1726520400}
+{"o":3359753.739285009,"h":3360412.8332007295,"l":3333305.8277909933,"c":3338573.0666285828,"v":130640.0107419986,"t":1726524000}
+{"o":3338573.0666285828,"h":3372599.4015775542,"l":3338573.0666285828,"c":3360703.6306232344,"v":143205.1496871476,"t":1726527600}
+{"o":3360703.6306232344,"h":3372434.5341784549,"l":3340125.2447177744,"c":3341288.1909697452,"v":171874.2407408855,"t":1726531200}
+{"o":3341288.1909697452,"h":3352968.9655813477,"l":3330756.3978363588,"c":3335803.6618041238,"v":176024.2505118261,"t":1726534800}
+{"o":3335803.6618041238,"h":3360597.7853552909,"l":3327312.3846669509,"c":3342867.3801082573,"v":211914.508280452,"t":1726538400}
+{"o":3342867.3801082573,"h":3359304.9231293402,"l":3340495.0806024782,"c":3351295.8227501628,"v":136529.0188325139,"t":1726542000}
+{"o":3351295.8227501628,"h":3360558.4496321841,"l":3340934.285710759,"c":3355734.9103801451,"v":117626.9156377493,"t":1726545600}
+{"o":3355734.9103801451,"h":3395170.9663413106,"l":3355266.6778123835,"c":3388066.1227154997,"v":168165.3408579489,"t":1726549200}
+{"o":3388066.1227154997,"h":3391002.010175874,"l":3372384.4555031718,"c":3373520.173309858,"v":170387.1225181049,"t":1726552800}
+{"o":3373520.173309858,"h":3384431.4694003854,"l":3370290.6173755787,"c":3379818.5615832079,"v":178300.1584873454,"t":1726556400}
+{"o":3379818.5615832079,"h":3394300.3440142707,"l":3379818.5615832079,"c":3385155.5164285288,"v":148708.7373733557,"t":1726560000}
+{"o":3385155.5164285288,"h":3393977.8562877607,"l":3366827.5110793179,"c":3386667.1259668497,"v":172136.5607817299,"t":1726563600}
+{"o":3386667.1259668497,"h":3407830.9344288255,"l":3380312.2555181491,"c":3392508.4629174592,"v":194385.8190794266,"t":1726567200}
+{"o":3392508.4629174592,"h":3401966.1159291933,"l":3368959.6330532827,"c":3370659.9579813611,"v":182562.1202249324,"t":1726570800}
+{"o":3370659.9579813611,"h":3386175.6540618823,"l":3360055.0514301974,"c":3383024.1119296746,"v":200104.7534031752,"t":1726574400}
+{"o":3383024.1119296746,"h":3390994.6393424491,"l":3346783.8931929348,"c":3352772.7299936689,"v":259591.0241771087,"t":1726578000}
+{"o":3352772.7299936689,"h":3447299.0488530546,"l":3348015.0888059051,"c":3412332.9018679117,"v":533496.8475926628,"t":1726581600}
+{"o":3412332.9018679117,"h":3481747.8590465593,"l":3411043.7487247172,"c":3441376.3253336987,"v":403459.2337985967,"t":1726585200}
+{"o":3441376.3253336987,"h":3448852.9866002216,"l":3375677.8956337981,"c":3383974.6584725571,"v":396492.5567521174,"t":1726588800}
+{"o":3383974.6584725571,"h":3416873.8285077522,"l":3378368.3214366506,"c":3403409.5272494471,"v":274097.504193137,"t":1726592400}
+{"o":3403409.5272494471,"h":3411383.6302848798,"l":3374039.4465482505,"c":3386418.687035426,"v":220867.0654095718,"t":1726596000}
+{"o":3386418.687035426,"h":3394606.9572459874,"l":3350075.4968751287,"c":3378758.5252383826,"v":262626.5499834783,"t":1726599600}
+{"o":3378758.5252383826,"h":3390530.8104029843,"l":3368079.848036706,"c":3372901.0856289729,"v":235274.754596961,"t":1726603200}
+{"o":3372901.0856289729,"h":3392491.1171709201,"l":3372599.6476096986,"c":3387095.165171369,"v":176031.7632991266,"t":1726606800}
+{"o":3387095.165171369,"h":3387095.165171369,"l":3365634.8861906808,"c":3366580.0390528124,"v":172363.1512523709,"t":1726610400}
+{"o":3366580.0390528124,"h":3366580.0390528124,"l":3352867.4223042792,"c":3362336.6010329975,"v":153981.0640129454,"t":1726614000}
+{"o":3362336.6010329975,"h":3364365.3974500005,"l":3328761.4450676702,"c":3356007.5530617097,"v":199114.3924569913,"t":1726617600}
+{"o":3356007.5530617097,"h":3363972.719654195,"l":3340072.3554847143,"c":3346273.1963067339,"v":182273.8558090432,"t":1726621200}
+{"o":3346273.1963067339,"h":3366094.5799060478,"l":3342577.7425032789,"c":3366094.5799060478,"v":156953.7797863383,"t":1726624800}
+{"o":3366094.5799060478,"h":3377879.3637451665,"l":3364415.7051232904,"c":3365468.4221851896,"v":198515.4870375804,"t":1726628400}
+{"o":3365468.4221851896,"h":3369650.1921324357,"l":3338221.0840325686,"c":3350889.2108711703,"v":188683.45898218,"t":1726632000}
+{"o":3350889.2108711703,"h":3352690.9170926358,"l":3338457.7233035434,"c":3348264.3467252441,"v":132508.1143815232,"t":1726635600}
+{"o":3348264.3467252441,"h":3357865.5351267969,"l":3322467.0235285,"c":3354945.0212732553,"v":432249.5560864453,"t":1726639200}
+{"o":3354945.0212732553,"h":3361852.9190633353,"l":3351774.0179930786,"c":3356663.0297617381,"v":219916.6379055518,"t":1726642800}
+{"o":3356663.0297617381,"h":3356756.9264099821,"l":3337967.2159383525,"c":3341513.9444212224,"v":162009.8183089346,"t":1726646400}
+{"o":3341513.9444212224,"h":3343548.5458259117,"l":3302244.4804425649,"c":3302325.5320255207,"v":215417.1549786046,"t":1726650000}
+{"o":3302325.5320255207,"h":3311745.8973511271,"l":3273312.8440276091,"c":3307622.2628600569,"v":245898.0244750025,"t":1726653600}
+{"o":3307622.2628600569,"h":3319566.4038351816,"l":3299766.8265504744,"c":3307552.8511717967,"v":156527.1711323459,"t":1726657200}
+{"o":3307552.8511717967,"h":3323837.7538709333,"l":3291369.0685632038,"c":3320938.9582696534,"v":169218.1328662102,"t":1726660800}
+{"o":3320938.9582696534,"h":3331064.6068511936,"l":3276940.3254581327,"c":3288803.3134645359,"v":232157.5485407336,"t":1726664400}
+{"o":3288803.3134645359,"h":3294923.0336301001,"l":3265829.1921067918,"c":3270713.7719134311,"v":256174.856608539,"t":1726668000}
+{"o":3270713.7719134311,"h":3284046.3830967331,"l":3248249.4307988021,"c":3263225.7381303599,"v":295017.3605263049,"t":1726671600}
+{"o":3263225.7381303599,"h":3297405.9396046046,"l":3251925.1878733393,"c":3292738.8540611411,"v":251788.6877377928,"t":1726675200}
+{"o":3292738.8540611411,"h":3316169.2995243464,"l":3267681.1921076332,"c":3302783.3207736937,"v":247171.4682963306,"t":1726678800}
+{"o":3302783.3207736937,"h":3400778.1905182977,"l":3296096.8704499933,"c":3357848.185142268,"v":993510.9764993534,"t":1726682400}
+{"o":3357848.185142268,"h":3357848.185142268,"l":3296607.5111744036,"c":3307881.9989796989,"v":535892.0569924222,"t":1726686000}
+{"o":3307881.9989796989,"h":3345685.2933259378,"l":3284022.6605488919,"c":3342978.8920251001,"v":256481.159444409,"t":1726689600}
+{"o":3342978.8920251001,"h":3365689.4696342451,"l":3334365.7338750381,"c":3353177.3048800374,"v":232783.7605334833,"t":1726693200}
+{"o":3353177.3048800374,"h":3366145.8313876712,"l":3342039.3352395678,"c":3358834.3180987211,"v":201442.2670821541,"t":1726696800}
+{"o":3358834.3180987211,"h":3436016.2984097414,"l":3358834.3180987211,"c":3432522.9457662622,"v":345527.1565681928,"t":1726700400}
+{"o":3432522.9457662622,"h":3487998.5590415583,"l":3431787.1647606841,"c":3469110.8354679425,"v":548462.5987034597,"t":1726704000}
+{"o":3469110.8354679425,"h":3478015.9436731511,"l":3444006.4542790004,"c":3463045.4158096681,"v":323216.0302961641,"t":1726707600}
+{"o":3463045.4158096681,"h":3509992.8320334153,"l":3451329.5017298791,"c":3505936.3416103427,"v":278775.09025552,"t":1726711200}
+{"o":3505936.3416103427,"h":3544105.8836633479,"l":3505896.6362125631,"c":3528338.2696180041,"v":311620.2038055358,"t":1726714800}
+{"o":3528338.2696180041,"h":3556103.2502748948,"l":3521124.39859267,"c":3550558.1137773674,"v":239445.4341559461,"t":1726718400}
+{"o":3550558.1137773674,"h":3559744.6328472733,"l":3532919.5119638061,"c":3536900.2386106737,"v":232125.0225249619,"t":1726722000}
+{"o":3536900.2386106737,"h":3568689.4908396183,"l":3517073.6688809595,"c":3539684.5714502074,"v":310408.8262425197,"t":1726725600}
+{"o":3539684.5714502074,"h":3551972.1868819501,"l":3531134.866612704,"c":3541228.8310331288,"v":275019.5575998524,"t":1726729200}
+{"o":3541228.8310331288,"h":3554454.8770903083,"l":3537079.876773085,"c":3537853.9193926533,"v":254643.6004329732,"t":1726732800}
+{"o":3537853.9193926533,"h":3557580.0856004739,"l":3533619.4647373511,"c":3544172.3806521408,"v":259666.2577653449,"t":1726736400}
+{"o":3544172.3806521408,"h":3564745.7834107811,"l":3539050.9521945985,"c":3542364.5903623803,"v":283366.4305906915,"t":1726740000}
+{"o":3542364.5903623803,"h":3569597.5858605113,"l":3540833.2473973548,"c":3565411.0570280082,"v":296504.5081963822,"t":1726743600}
+{"o":3565411.0570280082,"h":3601340.0767658646,"l":3556344.9027610207,"c":3593427.1899978858,"v":496591.2926453676,"t":1726747200}
+{"o":3593427.1899978858,"h":3623064.9367238223,"l":3580822.1946885874,"c":3590942.4992989441,"v":384029.2703477412,"t":1726750800}
+{"o":3590942.4992989441,"h":3628327.4135687794,"l":3590249.7859145515,"c":3602347.8999575507,"v":388409.0319423664,"t":1726754400}
+{"o":3602347.8999575507,"h":3656247.6569680865,"l":3596898.442651331,"c":3654914.0101328678,"v":334530.0560778732,"t":1726758000}
+{"o":3654914.0101328678,"h":3691009.8441294399,"l":3642279.3864477566,"c":3662833.1001184103,"v":400744.8295770093,"t":1726761600}
+{"o":3662833.1001184103,"h":3675989.5864597186,"l":3644405.2288937825,"c":3659164.3480228446,"v":290006.9059075207,"t":1726765200}
+{"o":3659164.3480228446,"h":3685039.1868657107,"l":3657777.1176263471,"c":3672807.3796994737,"v":287715.716358386,"t":1726768800}
+{"o":3672807.3796994737,"h":3681512.7424124181,"l":3654533.9178005047,"c":3656018.4425691143,"v":247078.6545042784,"t":1726772400}
+{"o":3656018.4425691143,"h":3676201.9447044735,"l":3652764.1435235264,"c":3672227.8283142499,"v":218542.6962845103,"t":1726776000}
+{"o":3672227.8283142499,"h":3673997.2758181379,"l":3620999.5481339018,"c":3623005.5696205655,"v":218973.8373564253,"t":1726779600}
+{"o":3623005.5696205655,"h":3650448.0945598581,"l":3606741.1286110389,"c":3640409.1844761888,"v":256071.7755424831,"t":1726783200}
+{"o":3640409.1844761888,"h":3654602.0705409111,"l":3633065.815485829,"c":3650965.3411005903,"v":236375.5192392594,"t":1726786800}
+{"o":3650965.3411005903,"h":3667210.4085535151,"l":3622158.0194742051,"c":3624248.6086414037,"v":267174.7953040479,"t":1726790400}
+{"o":3624248.6086414037,"h":3643046.6970618987,"l":3608158.8157514827,"c":3632812.6535596838,"v":225974.2590435936,"t":1726794000}
+{"o":3632812.6535596838,"h":3642507.2831754121,"l":3608570.912575433,"c":3640890.0295929816,"v":197149.8609919136,"t":1726797600}
+{"o":3640890.0295929816,"h":3696562.1112259361,"l":3637630.7599470825,"c":3696562.1112259361,"v":255247.502098117,"t":1726801200}
+{"o":3696562.1112259361,"h":3802555.7785056722,"l":3691633.6006019576,"c":3786199.6839993387,"v":534472.2159187,"t":1726804800}
+{"o":3786199.6839993387,"h":3833847.691230291,"l":3764175.2590450305,"c":3791580.855067254,"v":359048.1288982479,"t":1726808400}
+{"o":3791580.855067254,"h":3894382.4705498149,"l":3775759.9353090208,"c":3870753.3984444952,"v":408759.0274285384,"t":1726812000}
+{"o":3870753.3984444952,"h":3872733.2541738478,"l":3822195.3406340987,"c":3860005.7693732427,"v":366784.6640161547,"t":1726815600}
+{"o":3860005.7693732427,"h":3894334.2573524485,"l":3831980.2625269312,"c":3854242.567026447,"v":579761.0398800228,"t":1726819200}
+{"o":3854242.567026447,"h":3879789.1875413647,"l":3847068.8654384194,"c":3859343.125810137,"v":238573.141606812,"t":1726822800}
+{"o":3859343.125810137,"h":3880153.424881632,"l":3839251.8210292566,"c":3874318.7727294196,"v":248161.074281353,"t":1726826400}
+{"o":3874318.7727294196,"h":3876262.6325185141,"l":3835458.2404950378,"c":3848057.4523361949,"v":278571.1957013346,"t":1726830000}
+{"o":3848057.4523361949,"h":3863401.7173402496,"l":3826158.858814117,"c":3844675.3061959404,"v":256980.4353673847,"t":1726833600}
+{"o":3844675.3061959404,"h":3849519.4657094735,"l":3747808.2431599032,"c":3763205.5457990868,"v":425973.1703595301,"t":1726837200}
+{"o":3763205.5457990868,"h":3814952.7935078912,"l":3727978.224734047,"c":3777584.2139792088,"v":418557.722809366,"t":1726840800}
+{"o":3777584.2139792088,"h":3801442.4859468006,"l":3750347.4944158415,"c":3778844.4109166767,"v":302645.5952811617,"t":1726844400}
+{"o":3778844.4109166767,"h":3795720.4271261306,"l":3757423.9369129827,"c":3773884.0899148737,"v":263385.5062028056,"t":1726848000}
+{"o":3773884.0899148737,"h":3782022.9317003619,"l":3724119.2246680306,"c":3727604.191698493,"v":313608.6139185239,"t":1726851600}
+{"o":3727604.191698493,"h":3741272.5707281511,"l":3700309.6414596932,"c":3736849.761007491,"v":280603.1646580089,"t":1726855200}
+{"o":3736849.761007491,"h":3765722.5341211297,"l":3729636.4276762051,"c":3747957.4517344292,"v":216469.533558083,"t":1726858800}
+{"o":3747957.4517344292,"h":3764153.2108235206,"l":3740439.4576611742,"c":3747596.4799881126,"v":176212.9270634223,"t":1726862400}
+{"o":3747596.4799881126,"h":3793432.0512117376,"l":3746528.5000034557,"c":3763264.9414753532,"v":232677.7401503889,"t":1726866000}
+{"o":3763264.9414753532,"h":3776648.7953304485,"l":3753019.3914332604,"c":3761181.1470401096,"v":159089.4673334328,"t":1726869600}
+{"o":3761181.1470401096,"h":3761438.964222203,"l":3738333.1196356579,"c":3747181.3320535203,"v":180767.9549046926,"t":1726873200}
+{"o":3747181.3320535203,"h":3782500.7690589787,"l":3719909.1265730979,"c":3760170.8406306473,"v":286994.9944794967,"t":1726876800}
+{"o":3760170.8406306473,"h":3766898.3964780802,"l":3713290.907851628,"c":3716056.2356800293,"v":228545.2161299629,"t":1726880400}
+{"o":3716056.2356800293,"h":3728765.0947981304,"l":3704942.5511970441,"c":3720483.6021111533,"v":204232.3213535952,"t":1726884000}
+{"o":3720483.6021111533,"h":3746969.2636924405,"l":3715396.1070364779,"c":3732603.6892117844,"v":187484.9573814929,"t":1726887600}
+{"o":3732603.6892117844,"h":3736648.8942306214,"l":3696454.6990628988,"c":3714352.2537029786,"v":208809.7696662037,"t":1726891200}
+{"o":3714352.2537029786,"h":3733043.0242142123,"l":3709650.7926501473,"c":3730731.6452661962,"v":213292.5454453903,"t":1726894800}
+{"o":3730731.6452661962,"h":3762193.384554897,"l":3724338.5986607373,"c":3753929.0596983563,"v":162883.6874240669,"t":1726898400}
+{"o":3753929.0596983563,"h":3776567.0767877772,"l":3749266.6022463669,"c":3767786.8540796242,"v":156672.1965623419,"t":1726902000}
+{"o":3767786.8540796242,"h":3781839.4237084575,"l":3755671.5261728149,"c":3759851.9129549731,"v":141522.2828707052,"t":1726905600}
+{"o":3759851.9129549731,"h":3775778.7926844405,"l":3757247.9126494727,"c":3769198.8053771788,"v":151862.3619085297,"t":1726909200}
+{"o":3769198.8053771788,"h":3770898.9634295544,"l":3742934.1512367092,"c":3753476.1459386572,"v":140531.9146534171,"t":1726912800}
+{"o":3753476.1459386572,"h":3765751.2547451281,"l":3750368.9948075493,"c":3762166.0512097585,"v":147581.129496637,"t":1726916400}
+{"o":3762166.0512097585,"h":3769676.3259837944,"l":3750290.9163563629,"c":3769149.8549572225,"v":124117.1880499788,"t":1726920000}
+{"o":3769149.8549572225,"h":3799015.4908874803,"l":3757317.5834291889,"c":3795850.1041023536,"v":168734.6176184473,"t":1726923600}
+{"o":3795850.1041023536,"h":3819383.4933656445,"l":3789487.0701933447,"c":3809530.3454259234,"v":222932.3178818364,"t":1726927200}
+{"o":3809530.3454259234,"h":3811203.4134147447,"l":3769078.4809961943,"c":3774527.3223287202,"v":213691.679556611,"t":1726930800}
+{"o":3774527.3223287202,"h":3787513.3607791872,"l":3763303.1469402146,"c":3779742.6346675996,"v":303460.7054913969,"t":1726934400}
+{"o":3779742.6346675996,"h":3796263.2895242483,"l":3771599.7063186481,"c":3786603.6124237096,"v":204255.1743302244,"t":1726938000}
+{"o":3786603.6124237096,"h":3803494.6447717007,"l":3776965.1226438908,"c":3777371.5160609018,"v":182793.0825534731,"t":1726941600}
+{"o":3777371.5160609018,"h":3787373.9674939187,"l":3764495.5480458969,"c":3766866.030557977,"v":267970.8137848764,"t":1726945200}
+{"o":3766866.030557977,"h":3779420.7910512653,"l":3763974.1982443412,"c":3772923.0614942131,"v":159827.3886706595,"t":1726948800}
+{"o":3772923.0614942131,"h":3787641.4764160598,"l":3767646.5799497957,"c":3778928.4111091415,"v":151622.3506345803,"t":1726952400}
+{"o":3778928.4111091415,"h":3797830.416923278,"l":3778147.3337638322,"c":3797830.416923278,"v":129999.6276699187,"t":1726956000}
+{"o":3797830.416923278,"h":3830139.9666054929,"l":3789997.3560092407,"c":3818800.7498889994,"v":170434.7524506552,"t":1726959600}
+{"o":3818800.7498889994,"h":3832438.5897642714,"l":3787324.6279306775,"c":3806871.7607520162,"v":196936.7710134303,"t":1726963200}
+{"o":3806871.7607520162,"h":3807547.0965459314,"l":3775510.3393090065,"c":3779960.1317261755,"v":149641.6209865331,"t":1726966800}
+{"o":3779960.1317261755,"h":3785199.5357384388,"l":3760194.7883326001,"c":3774172.2721554199,"v":226767.0222896033,"t":1726970400}
+{"o":3774172.2721554199,"h":3790231.5931144259,"l":3769378.7906170962,"c":3786228.0580501561,"v":149503.7688198484,"t":1726974000}
+{"o":3786228.0580501561,"h":3808751.3146457798,"l":3783626.4902806487,"c":3795338.9610717106,"v":154513.5870767329,"t":1726977600}
+{"o":3795338.9610717106,"h":3796789.0848817676,"l":3761343.6647588024,"c":3762890.5503337565,"v":157522.3047636373,"t":1726981200}
+{"o":3762890.5503337565,"h":3772591.1316185375,"l":3741720.9581835726,"c":3745645.2988907495,"v":138076.9036440523,"t":1726984800}
+{"o":3745645.2988907495,"h":3762206.8089214764,"l":3742618.4506943207,"c":3762206.8089214764,"v":117024.1598243802,"t":1726988400}
+{"o":3762206.8089214764,"h":3772630.0268162112,"l":3754744.921127121,"c":3764653.3204062162,"v":145264.5691577633,"t":1726992000}
+{"o":3764653.3204062162,"h":3766296.5529158297,"l":3705775.1489858218,"c":3706282.9762280532,"v":219188.5499591023,"t":1726995600}
+{"o":3706282.9762280532,"h":3720517.8091233289,"l":3691179.7452507443,"c":3707836.3099130662,"v":162343.667043581,"t":1726999200}
+{"o":3707836.3099130662,"h":3710548.7419160078,"l":3684118.7601226042,"c":3702801.4889616072,"v":167396.3010342932,"t":1727002800}
+{"o":3702801.4889616072,"h":3711072.9428328658,"l":3692058.8018206665,"c":3701373.5766975745,"v":148256.9976332527,"t":1727006400}
+{"o":3701373.5766975745,"h":3705987.2688671774,"l":3663444.8162178877,"c":3672730.3568356456,"v":180627.1869954279,"t":1727010000}
+{"o":3672730.3568356456,"h":3683977.1505470662,"l":3645889.18860084,"c":3663952.5497365659,"v":216768.4120656363,"t":1727013600}
+{"o":3663952.5497365659,"h":3676976.6621692479,"l":3656738.6605348093,"c":3658843.3546818076,"v":189659.4523588106,"t":1727017200}
+{"o":3658843.3546818076,"h":3677181.0294358018,"l":3640143.6086437404,"c":3669581.5567952939,"v":188028.8172013552,"t":1727020800}
+{"o":3669581.5567952939,"h":3717315.6837641341,"l":3668893.1679831953,"c":3707549.787265507,"v":217258.0713883371,"t":1727024400}
+{"o":3707549.787265507,"h":3708199.9267572188,"l":3674750.4659092203,"c":3684687.5062514343,"v":170469.5590933667,"t":1727028000}
+{"o":3684687.5062514343,"h":3703370.7208712948,"l":3662772.6559734489,"c":3697494.3631631266,"v":173099.7438767911,"t":1727031600}
+{"o":3697494.3631631266,"h":3711957.9595062132,"l":3687440.2809647718,"c":3691052.8704502513,"v":203193.3004005073,"t":1727035200}
+{"o":3691052.8704502513,"h":3705962.991409515,"l":3623732.7718777261,"c":3627240.448546736,"v":227774.7137578554,"t":1727038800}
+{"o":3627240.448546736,"h":3725389.9186631036,"l":3608450.8538962058,"c":3719125.703459823,"v":443604.2067142695,"t":1727042400}
+{"o":3719125.703459823,"h":3725253.4693495692,"l":3686037.8194509004,"c":3697135.9804041227,"v":249720.7093634137,"t":1727046000}
+{"o":3697135.9804041227,"h":3743920.6796809067,"l":3633800.7930667261,"c":3720579.0005071652,"v":363786.5718500181,"t":1727049600}
+{"o":3720579.0005071652,"h":3770445.4193713525,"l":3716360.9705757126,"c":3749463.1784173283,"v":366701.9558842335,"t":1727053200}
+{"o":3749463.1784173283,"h":3757066.3176331511,"l":3728060.6948508401,"c":3749695.8744753343,"v":229042.3209343755,"t":1727056800}
+{"o":3749695.8744753343,"h":3823141.9472077889,"l":3747083.7771451361,"c":3777458.6007392486,"v":361694.4066299315,"t":1727060400}
+{"o":3777458.6007392486,"h":3788443.2685388788,"l":3745824.3912294866,"c":3757930.5771478433,"v":225971.4686133938,"t":1727064000}
+{"o":3757930.5771478433,"h":3761501.3027385073,"l":3732050.0531445588,"c":3749023.6559984172,"v":207053.6791386901,"t":1727067600}
+{"o":3749023.6559984172,"h":3765616.4994647331,"l":3742752.7012512027,"c":3756079.7880657492,"v":189849.4968465608,"t":1727071200}
+{"o":3756079.7880657492,"h":3759100.2841749452,"l":3709820.7017384199,"c":3719274.5687958337,"v":260619.9883283095,"t":1727074800}
+{"o":3719274.5687958337,"h":3722032.9003378144,"l":3665725.4092421005,"c":3672507.0583358752,"v":306850.0567207352,"t":1727078400}
+{"o":3672507.0583358752,"h":3707033.756743046,"l":3670260.4027597345,"c":3699991.0296613439,"v":289260.9325213977,"t":1727082000}
+{"o":3699991.0296613439,"h":3702262.9952764339,"l":3667124.5468573403,"c":3678232.4969616332,"v":257752.2198295562,"t":1727085600}
+{"o":3678232.4969616332,"h":3681439.1352199819,"l":3657233.3638016228,"c":3669539.3206509324,"v":230592.9579009931,"t":1727089200}
+{"o":3669539.3206509324,"h":3671725.8601724464,"l":3644466.1037406521,"c":3657918.1652817172,"v":247902.5509685866,"t":1727092800}
+{"o":3657918.1652817172,"h":3675285.0797860138,"l":3644418.9981828392,"c":3657082.7788829636,"v":322163.4182061571,"t":1727096400}
+{"o":3657082.7788829636,"h":3716793.7604821818,"l":3650403.473490776,"c":3674280.6142541934,"v":433467.0809309945,"t":1727100000}
+{"o":3674280.6142541934,"h":3704462.9751921375,"l":3648380.0497711878,"c":3687306.0537033151,"v":320594.4815774839,"t":1727103600}
+{"o":3687306.0537033151,"h":3706314.2223450933,"l":3654935.6094879787,"c":3659716.2175937099,"v":364144.5642686766,"t":1727107200}
+{"o":3659716.2175937099,"h":3673041.6101992764,"l":3648663.8404827947,"c":3666825.8499687375,"v":268969.0269662588,"t":1727110800}
+{"o":3666825.8499687375,"h":3688069.5448448677,"l":3665054.868694609,"c":3678817.4772012462,"v":219345.7867523902,"t":1727114400}
+{"o":3678817.4772012462,"h":3685862.7728044917,"l":3659487.4426729502,"c":3663056.1966300253,"v":277145.2179220399,"t":1727118000}
+{"o":3663056.1966300253,"h":3672925.4284104379,"l":3655582.2870544046,"c":3664469.044196872,"v":232167.9402287941,"t":1727121600}
+{"o":3664469.044196872,"h":3689295.8704716358,"l":3642718.2177700535,"c":3683885.5321354298,"v":487689.0916307833,"t":1727125200}
+{"o":3683885.5321354298,"h":3693571.122711617,"l":3672853.1580477953,"c":3690691.1632859153,"v":231446.9953544448,"t":1727128800}
+{"o":3690691.1632859153,"h":3711344.5159123898,"l":3681133.8044545529,"c":3700637.6977453027,"v":201915.6408377808,"t":1727132400}
+{"o":3700637.6977453027,"h":3711235.6320541468,"l":3657919.6473818338,"c":3677508.9465103112,"v":343941.0741156017,"t":1727136000}
+{"o":3677508.9465103112,"h":3710427.1284977701,"l":3659255.4884810778,"c":3691653.8746661246,"v":313424.570417855,"t":1727139600}
+{"o":3691653.8746661246,"h":3750773.1939645126,"l":3663690.367015277,"c":3746883.04042855,"v":368276.5522910785,"t":1727143200}
+{"o":3746883.04042855,"h":3753064.6899383767,"l":3727006.9260056308,"c":3746343.1659596637,"v":259692.0571185666,"t":1727146800}
+{"o":3746343.1659596637,"h":3761070.9819656503,"l":3714957.0629749075,"c":3720751.0218400741,"v":232438.3060554551,"t":1727150400}
+{"o":3720751.0218400741,"h":3746128.7679418488,"l":3717798.7475792216,"c":3738243.7792899776,"v":233087.8931824499,"t":1727154000}
+{"o":3738243.7792899776,"h":3749412.8156694714,"l":3725988.5674720774,"c":3738304.7751631467,"v":213561.6566788736,"t":1727157600}
+{"o":3738304.7751631467,"h":3765689.1742834793,"l":3733725.9023469221,"c":3760390.2146418435,"v":229577.0166037941,"t":1727161200}
+{"o":3760390.2146418435,"h":3802443.0778392078,"l":3758215.5193261355,"c":3790550.2475394304,"v":344157.9205662491,"t":1727164800}
+{"o":3790550.2475394304,"h":3800675.5201993836,"l":3744271.9093053229,"c":3745518.5459957812,"v":269539.654021175,"t":1727168400}
+{"o":3745518.5459957812,"h":3761420.9698066916,"l":3739562.4316115347,"c":3749733.4846661524,"v":236457.8320929542,"t":1727172000}
+{"o":3749733.4846661524,"h":3751508.8106213771,"l":3730563.7640632209,"c":3743317.8454117733,"v":251792.8768569092,"t":1727175600}
+{"o":3743317.8454117733,"h":3790564.7697717762,"l":3742927.4295260697,"c":3765516.7386578317,"v":300187.1532608921,"t":1727179200}
+{"o":3765516.7386578317,"h":3795803.6636509676,"l":3756320.2014894844,"c":3767637.424659377,"v":331132.1228917178,"t":1727182800}
+{"o":3767637.424659377,"h":3769607.1128627793,"l":3685621.7877739561,"c":3724840.2198985019,"v":611400.8198724489,"t":1727186400}
+{"o":3724840.2198985019,"h":3736029.1483392478,"l":3704168.1383078042,"c":3718863.1856204038,"v":307901.5749461979,"t":1727190000}
+{"o":3718863.1856204038,"h":3748382.4496322004,"l":3714777.8071106877,"c":3743425.7252607066,"v":336565.217925279,"t":1727193600}
+{"o":3743425.7252607066,"h":3794204.4432401094,"l":3739800.3654679758,"c":3768018.598201415,"v":459107.3702044719,"t":1727197200}
+{"o":3768018.598201415,"h":3779200.8719862644,"l":3746322.851051535,"c":3759968.0264772186,"v":342956.9671248409,"t":1727200800}
+{"o":3759968.0264772186,"h":3817970.8610320045,"l":3749430.84491655,"c":3794860.4637896512,"v":342494.6980122506,"t":1727204400}
+{"o":3794860.4637896512,"h":3826485.9495774824,"l":3785591.7881151019,"c":3795936.6127209691,"v":505433.0559417877,"t":1727208000}
+{"o":3795936.6127209691,"h":3807286.6482791239,"l":3785593.6916582701,"c":3801368.802903187,"v":296826.1472093279,"t":1727211600}
+{"o":3801368.802903187,"h":3934847.6586146527,"l":3801368.802903187,"c":3919735.784335772,"v":560068.3150329224,"t":1727215200}
+{"o":3919735.784335772,"h":3931884.0698843002,"l":3893401.6945917192,"c":3903946.7277482441,"v":403159.2187412931,"t":1727218800}
+{"o":3903946.7277482441,"h":3925167.7211550362,"l":3877533.4908558405,"c":3884016.7360608084,"v":332833.4641598823,"t":1727222400}
+{"o":3884016.7360608084,"h":3933556.7463486693,"l":3879885.1641535414,"c":3897763.4197830525,"v":360529.8594213178,"t":1727226000}
+{"o":3897763.4197830525,"h":3903720.8515166254,"l":3872261.8292486551,"c":3873615.5012688399,"v":328932.2592096272,"t":1727229600}
+{"o":3873615.5012688399,"h":3896889.5434990064,"l":3861219.6059011505,"c":3885692.0146886022,"v":282089.2439832627,"t":1727233200}
+{"o":3885692.0146886022,"h":3890819.8472212874,"l":3849717.2970582852,"c":3850296.6704658982,"v":364806.6307171692,"t":1727236800}
+{"o":3850296.6704658982,"h":3867503.0099550518,"l":3839084.5930184326,"c":3841048.1087609166,"v":304930.3226918795,"t":1727240400}
+{"o":3841048.1087609166,"h":3846971.1745254151,"l":3819289.757965955,"c":3827510.693731715,"v":326577.2737712038,"t":1727244000}
+{"o":3827510.693731715,"h":3833844.9412713898,"l":3800232.6929496536,"c":3827400.3745057778,"v":303468.5614179493,"t":1727247600}
+{"o":3827400.3745057778,"h":3843980.5933008278,"l":3824806.1065406017,"c":3840788.3484202931,"v":263801.3760315498,"t":1727251200}
+{"o":3840788.3484202931,"h":3849589.0693041929,"l":3827845.9784163237,"c":3829965.3562630531,"v":234251.6133456321,"t":1727254800}
+{"o":3829965.3562630531,"h":3845427.9172488595,"l":3819192.3103309106,"c":3834542.1665368639,"v":304612.00625471,"t":1727258400}
+{"o":3834542.1665368639,"h":3859234.1118896995,"l":3831344.4474184606,"c":3858488.4590635453,"v":271355.967916473,"t":1727262000}
+{"o":3858488.4590635453,"h":3859805.3652078207,"l":3829505.4541087756,"c":3831681.5804181546,"v":273738.1447116752,"t":1727265600}
+{"o":3831681.5804181546,"h":3856850.9666964277,"l":3826033.4192058737,"c":3853162.7780901738,"v":374773.8168404454,"t":1727269200}
+{"o":3853162.7780901738,"h":3882641.6119767549,"l":3849887.1446813368,"c":3879242.7001698427,"v":717502.1836413302,"t":1727272800}
+{"o":3879242.7001698427,"h":3909542.211739169,"l":3842289.1706669386,"c":3844361.9447768671,"v":510573.0065744256,"t":1727276400}
+{"o":3844361.9447768671,"h":3883981.006795377,"l":3839964.8255458432,"c":3872353.3957194579,"v":542435.6046440329,"t":1727280000}
+{"o":3872353.3957194579,"h":3877674.5365441092,"l":3804677.818808883,"c":3818972.2021221383,"v":485257.4523724749,"t":1727283600}
+{"o":3818972.2021221383,"h":3848428.9414975909,"l":3814259.5707198563,"c":3847702.0005965424,"v":366620.6997161565,"t":1727287200}
+{"o":3847702.0005965424,"h":3863851.1249662163,"l":3830879.1013975688,"c":3833207.1644552602,"v":385071.1675136241,"t":1727290800}
+{"o":3833207.1644552602,"h":3856857.2345413994,"l":3833207.1644552602,"c":3840549.9997186838,"v":396949.5185274665,"t":1727294400}
+{"o":3840549.9997186838,"h":3843592.5965150814,"l":3819539.1585051562,"c":3822946.0040148925,"v":357448.4795260096,"t":1727298000}
+{"o":3822946.0040148925,"h":3826184.0888960757,"l":3794625.9733803384,"c":3811912.9039058909,"v":428967.6340359729,"t":1727301600}
+{"o":3811912.9039058909,"h":3813304.4599110619,"l":3763681.3697543228,"c":3780532.0791755673,"v":447676.321911485,"t":1727305200}
+{"o":3780532.0791755673,"h":3798916.9191170088,"l":3743581.5083870715,"c":3763321.9239041684,"v":436162.7863057586,"t":1727308800}
+{"o":3763321.9239041684,"h":3792610.1489329957,"l":3754117.5944504668,"c":3791331.0483268187,"v":416691.1386899637,"t":1727312400}
+{"o":3791331.0483268187,"h":3815366.1723389858,"l":3787369.7682343503,"c":3814341.0827763043,"v":453283.1583278814,"t":1727316000}
+{"o":3814341.0827763043,"h":3822595.6503888709,"l":3801018.6272439966,"c":3812989.7467461796,"v":361433.2154321672,"t":1727319600}
+{"o":3812989.7467461796,"h":3819187.6437176359,"l":3799692.628548786,"c":3808575.4032201404,"v":305016.0432821899,"t":1727323200}
+{"o":3808575.4032201404,"h":3841777.0475368015,"l":3803768.4620426632,"c":3833282.6305368613,"v":372611.2055867286,"t":1727326800}
+{"o":3833282.6305368613,"h":3866192.1588074733,"l":3830418.5733556459,"c":3849717.2364654206,"v":427462.8452844884,"t":1727330400}
+{"o":3849717.2364654206,"h":3882296.3021859843,"l":3846774.8329616254,"c":3878409.4472862771,"v":356378.7380649479,"t":1727334000}
+{"o":3878409.4472862771,"h":3884053.0774797248,"l":3853631.9791802485,"c":3857184.1274320148,"v":339118.0453943858,"t":1727337600}
+{"o":3857184.1274320148,"h":3870831.6512150122,"l":3846181.6540212566,"c":3851911.3437304678,"v":314386.569863423,"t":1727341200}
+{"o":3851911.3437304678,"h":3919518.5103783421,"l":3849834.3631587271,"c":3904460.7465086314,"v":375760.664113697,"t":1727344800}
+{"o":3904460.7465086314,"h":3914414.1222416493,"l":3888160.0922681093,"c":3908838.5619485416,"v":382495.816693144,"t":1727348400}
+{"o":3908838.5619485416,"h":3927691.9662644183,"l":3891046.3319189758,"c":3892668.9467121484,"v":386225.8382016562,"t":1727352000}
+{"o":3892668.9467121484,"h":3903908.9586922359,"l":3868051.4263602104,"c":3886202.1584084244,"v":492452.2346562902,"t":1727355600}
+{"o":3886202.1584084244,"h":3980981.2106102561,"l":3883930.5651131929,"c":3920038.8029375887,"v":863570.7516838586,"t":1727359200}
+{"o":3920038.8029375887,"h":4038568.7787414999,"l":3909717.3299237574,"c":4015902.1365596759,"v":863162.8727609646,"t":1727362800}
+{"o":4015902.1365596759,"h":4046272.6130608409,"l":4002050.628369628,"c":4002983.1195097724,"v":689253.0247007236,"t":1727366400}
+{"o":4002983.1195097724,"h":4033081.2366866041,"l":3834212.3238868956,"c":3977178.7983254511,"v":597723.5188509558,"t":1727370000}
+{"o":3977178.7983254511,"h":4013058.5399995302,"l":3969866.9038138259,"c":4005498.1043463093,"v":474596.8015886923,"t":1727373600}
+{"o":4005498.1043463093,"h":4011807.9807781,"l":3974672.9315576139,"c":3975206.0806393432,"v":390281.0335720592,"t":1727377200}
+{"o":3975206.0806393432,"h":3988969.1519207014,"l":3946772.5884265862,"c":3950687.4765766626,"v":589705.9720006778,"t":1727380800}
+{"o":3950687.4765766626,"h":3985708.7082461142,"l":3948111.6449957741,"c":3974074.1578797502,"v":447016.7216174508,"t":1727384400}
+{"o":3974074.1578797502,"h":3997412.9602797097,"l":3971723.229649764,"c":3995887.207926603,"v":404425.2945591059,"t":1727388000}
+{"o":3995887.207926603,"h":3996230.8810811071,"l":3935555.5227314467,"c":3975388.3208526843,"v":417931.029833481,"t":1727391600}
+{"o":3975388.3208526843,"h":3997865.6348675024,"l":3957274.0692850198,"c":3993872.8027314604,"v":488065.6221299553,"t":1727395200}
+{"o":3993872.8027314604,"h":3994154.4013235918,"l":3943568.5149566019,"c":3959273.286662213,"v":420164.5671344475,"t":1727398800}
+{"o":3959273.286662213,"h":3969385.5431252178,"l":3934228.464300103,"c":3942154.0800543469,"v":423399.234795135,"t":1727402400}
+{"o":3942154.0800543469,"h":3982362.1464984613,"l":3935844.8243047534,"c":3980304.0583625827,"v":540126.4966041475,"t":1727406000}
+{"o":3980304.0583625827,"h":4019089.1934918216,"l":3977984.9264091188,"c":4010120.6886543604,"v":496662.8737945142,"t":1727409600}
+{"o":4010120.6886543604,"h":4024756.284075784,"l":3991710.3800541321,"c":4021138.2851428511,"v":467875.1042523632,"t":1727413200}
+{"o":4021138.2851428511,"h":4061273.7706298339,"l":4017865.8329475061,"c":4030901.0207894314,"v":590546.628551217,"t":1727416800}
+{"o":4030901.0207894314,"h":4062265.2904773857,"l":4008591.2679092973,"c":4024772.3728882601,"v":451743.0178053748,"t":1727420400}
+{"o":4024772.3728882601,"h":4062472.7779291938,"l":4023299.3313776888,"c":4045476.2912673834,"v":518231.5873607571,"t":1727424000}
+{"o":4045476.2912673834,"h":4070474.95253309,"l":4031398.7342862831,"c":4034613.5612584804,"v":500755.213328662,"t":1727427600}
+{"o":4034613.5612584804,"h":4059471.4015914453,"l":3986860.1787407896,"c":3988144.8259252892,"v":465344.577410055,"t":1727431200}
+{"o":3988144.8259252892,"h":4005247.1067311293,"l":3977743.6033085007,"c":3988400.9679161925,"v":390180.9828505581,"t":1727434800}
+{"o":3988400.9679161925,"h":4027788.1295576543,"l":3975363.5124233551,"c":4019901.6164468215,"v":544726.1871329282,"t":1727438400}
+{"o":4019901.6164468215,"h":4022956.6635505343,"l":3978996.3825830198,"c":4012855.2518160376,"v":556243.4643775661,"t":1727442000}
+{"o":4012855.2518160376,"h":4116407.6923272298,"l":4005002.8921807408,"c":4089888.1643365319,"v":1026316.7560613914,"t":1727445600}
+{"o":4089888.1643365319,"h":4122912.7237187298,"l":4064858.0697172047,"c":4066816.2484735055,"v":917019.1723374588,"t":1727449200}
+{"o":4066816.2484735055,"h":4080489.5362972002,"l":4038139.9168637064,"c":4074119.9539855905,"v":816525.3762647415,"t":1727452800}
+{"o":4074119.9539855905,"h":4075159.605673634,"l":4015498.2441943339,"c":4035333.4332262445,"v":683233.4471152714,"t":1727456400}
+{"o":4035333.4332262445,"h":4050765.3315452295,"l":4015642.7655209331,"c":4050344.2662472706,"v":559202.8754324021,"t":1727460000}
+{"o":4050344.2662472706,"h":4059112.1873594401,"l":4018294.3788566627,"c":4027935.0038224896,"v":539234.3791280625,"t":1727463600}
+{"o":4027935.0038224896,"h":4051526.3970838292,"l":4020592.9427239052,"c":4039273.6146048689,"v":491385.3791924582,"t":1727467200}
+{"o":4039273.6146048689,"h":4047703.1533728386,"l":4024687.6848280062,"c":4030191.6960665756,"v":446361.6912742486,"t":1727470800}
+{"o":4030191.6960665756,"h":4046370.4904268612,"l":4024091.6623523547,"c":4039482.5191452578,"v":446330.0268570545,"t":1727474400}
+{"o":4039482.5191452578,"h":4045640.6968487455,"l":4023783.6050548833,"c":4029810.4969363292,"v":368065.8505713277,"t":1727478000}
+{"o":4029810.4969363292,"h":4045899.8239642414,"l":4028273.9530796562,"c":4043272.6024435023,"v":362496.386714917,"t":1727481600}
+{"o":4043272.6024435023,"h":4053507.4415794616,"l":4032021.5442091604,"c":4052732.8681472195,"v":401722.6366860103,"t":1727485200}
+{"o":4052732.8681472195,"h":4075248.2677432494,"l":4040788.9563155803,"c":4054898.2730857143,"v":493540.9856251774,"t":1727488800}
+{"o":4054898.2730857143,"h":4068837.4846723126,"l":4042555.0442105159,"c":4055199.976042808,"v":443593.4983954348,"t":1727492400}
+{"o":4055199.976042808,"h":4061458.1120845433,"l":4042940.5725460439,"c":4048508.4134742958,"v":321951.8935981558,"t":1727496000}
+{"o":4048508.4134742958,"h":4054551.1028864034,"l":4027846.3037212184,"c":4029800.8324138965,"v":324502.6814542782,"t":1727499600}
+{"o":4029800.8324138965,"h":4034138.0829314757,"l":3993147.0413896558,"c":3998424.6002218798,"v":370137.5684801338,"t":1727503200}
+{"o":3998424.6002218798,"h":4009881.6912121219,"l":3986686.1062850757,"c":3996522.1788692507,"v":340011.1412627475,"t":1727506800}
+{"o":3996522.1788692507,"h":3999912.9751925711,"l":3969424.2405949575,"c":3971672.3825629973,"v":463339.0928907052,"t":1727510400}
+{"o":3971672.3825629973,"h":4010030.3810723918,"l":3962968.1979988557,"c":4008459.9792319951,"v":430128.000278142,"t":1727514000}
+{"o":4008459.9792319951,"h":4027978.4235264696,"l":4000492.2396390061,"c":4025412.3812844609,"v":393698.6311983294,"t":1727517600}
+{"o":4025412.3812844609,"h":4028812.6473230338,"l":4002712.7421254739,"c":4014508.1219589761,"v":454395.6727607796,"t":1727521200}
+{"o":4014508.1219589761,"h":4019356.8515404705,"l":3996963.1954926723,"c":4013098.4927093121,"v":426530.7361193915,"t":1727524800}
+{"o":4013098.4927093121,"h":4018121.7964876192,"l":3992825.9637419325,"c":4012795.9551319447,"v":360270.4995033076,"t":1727528400}
+{"o":4012795.9551319447,"h":4039277.1690317122,"l":4012579.4663575473,"c":4036747.0994834201,"v":442781.5378341247,"t":1727532000}
+{"o":4036747.0994834201,"h":4038485.0656756996,"l":4007613.2418298326,"c":4011148.7185551659,"v":387781.3405847884,"t":1727535600}
+{"o":4011148.7185551659,"h":4018314.1065528826,"l":3997836.9371550945,"c":4002778.2540921308,"v":464346.8016902477,"t":1727539200}
+{"o":4002778.2540921308,"h":4023233.16217741,"l":3999218.8785740742,"c":4007328.3170727324,"v":437607.6712286535,"t":1727542800}
+{"o":4007328.3170727324,"h":4020026.4127890747,"l":4000839.6418734365,"c":4003689.2295242031,"v":397069.37788292,"t":1727546400}
+{"o":4003689.2295242031,"h":4013589.2259294232,"l":4000704.3841881584,"c":4006097.7331271768,"v":381474.481415576,"t":1727550000}
+{"o":4006097.7331271768,"h":4014390.2966757785,"l":3998506.0584676405,"c":3999612.2884630016,"v":329432.2359094072,"t":1727553600}
+{"o":3999612.2884630016,"h":4005637.4579756423,"l":3977073.4711295781,"c":4004110.0211693938,"v":433629.7737538541,"t":1727557200}
+{"o":4004110.0211693938,"h":4011978.1256761965,"l":3992153.5485206349,"c":4005234.3689755835,"v":312082.3434097695,"t":1727560800}
+{"o":4005234.3689755835,"h":4011634.9605648033,"l":3991460.8623702889,"c":4006867.4220116292,"v":311399.8665866589,"t":1727564400}
+{"o":4006867.4220116292,"h":4030042.3088837606,"l":3993439.5060947831,"c":4006670.7169423895,"v":486807.1260078779,"t":1727568000}
+{"o":4006670.7169423895,"h":4039163.4201110378,"l":4004198.6769670141,"c":4036530.7927584383,"v":430595.9354766253,"t":1727571600}
+{"o":4036530.7927584383,"h":4056825.7650847617,"l":4029104.0270438129,"c":4029579.6464056037,"v":541270.0314680696,"t":1727575200}
+{"o":4029579.6464056037,"h":4037289.5750207165,"l":4012086.726557048,"c":4033024.0330701852,"v":426408.3754768512,"t":1727578800}
+{"o":4033024.0330701852,"h":4037657.7110428317,"l":4007862.7089361981,"c":4019920.9876004378,"v":348642.0006131475,"t":1727582400}
+{"o":4019920.9876004378,"h":4043044.470322656,"l":3993958.2949464098,"c":3993958.2949464098,"v":364870.7562602127,"t":1727586000}
+{"o":3993958.2949464098,"h":4002004.1485448759,"l":3968500.4962085728,"c":3974426.8712384361,"v":389088.8385446587,"t":1727589600}
+{"o":3974426.8712384361,"h":3985891.6132318075,"l":3964399.3094701334,"c":3973971.7932997392,"v":406977.4780127114,"t":1727593200}
+{"o":3973971.7932997392,"h":4001040.5198065513,"l":3964559.4164202437,"c":3986367.6202415619,"v":385839.9023754366,"t":1727596800}
+{"o":3986367.6202415619,"h":4004438.6398463221,"l":3984818.040956785,"c":3991261.9944075979,"v":317595.2942413024,"t":1727600400}
+{"o":3991261.9944075979,"h":3995960.2826148872,"l":3945663.0331911701,"c":3991761.6475542486,"v":356524.442312691,"t":1727604000}
+{"o":3991761.6475542486,"h":4010184.5112666925,"l":3988664.9072187324,"c":4006044.7933637188,"v":359366.6750391627,"t":1727607600}
+{"o":4006044.7933637188,"h":4020107.6624322794,"l":3990490.10756585,"c":3992798.0768349608,"v":463591.3210052581,"t":1727611200}
+{"o":3992798.0768349608,"h":4027637.2565972563,"l":3976359.9522291678,"c":4021367.8059156141,"v":518920.822529764,"t":1727614800}
+{"o":4021367.8059156141,"h":4025999.3294800739,"l":4004706.1480311337,"c":4009783.5292065525,"v":499836.0001109272,"t":1727618400}
+{"o":4009783.5292065525,"h":4026303.4319489095,"l":3997137.2261826685,"c":4020146.9150911211,"v":551397.5368138253,"t":1727622000}
+{"o":4020146.9150911211,"h":4025409.7651857906,"l":4004487.9582926682,"c":4023736.0062060445,"v":462901.8065148604,"t":1727625600}
+{"o":4023736.0062060445,"h":4043273.3018346047,"l":4021555.4982733778,"c":4030756.5397934271,"v":405527.9168561244,"t":1727629200}
+{"o":4030756.5397934271,"h":4046437.1483718883,"l":4028459.6546417587,"c":4037965.4444903182,"v":353952.6382138729,"t":1727632800}
+{"o":4037965.4444903182,"h":4081911.301830126,"l":4037965.4444903182,"c":4076051.4661375778,"v":384952.566208203,"t":1727636400}
+{"o":4076051.4661375778,"h":4109497.1295625004,"l":4068499.736454003,"c":4095821.6222733455,"v":635872.3915282675,"t":1727640000}
+{"o":4095821.6222733455,"h":4134789.0464655785,"l":4077299.1352472031,"c":4092010.6734257205,"v":500948.0072878716,"t":1727643600}
+{"o":4092010.6734257205,"h":4111339.7859108462,"l":4062789.1418667994,"c":4064611.5894737798,"v":457613.9592861627,"t":1727647200}
+{"o":4064611.5894737798,"h":4070990.3236930897,"l":4034465.9879970048,"c":4050482.2877363018,"v":398077.4883124625,"t":1727650800}
+{"o":4050482.2877363018,"h":4065280.6907987986,"l":4004419.4266373026,"c":4056071.0288621443,"v":578814.3251165543,"t":1727654400}
+{"o":4056071.0288621443,"h":4083847.2116568056,"l":4014430.7614128166,"c":4019269.3807370504,"v":555417.9676285703,"t":1727658000}
+{"o":4019269.3807370504,"h":4032950.4252465083,"l":3985575.4680328653,"c":3987955.9995540949,"v":565650.1845056691,"t":1727661600}
+{"o":3987955.9995540949,"h":4010730.9502022555,"l":3968152.783109,"c":3991103.2077146014,"v":480939.2706666883,"t":1727665200}
+{"o":3991103.2077146014,"h":3991946.8655876392,"l":3967019.36299572,"c":3986486.9937751777,"v":328238.5553641362,"t":1727668800}
+{"o":3986486.9937751777,"h":4011859.917070447,"l":3980521.9488863726,"c":4010618.670096972,"v":305213.1170022044,"t":1727672400}
+{"o":4010618.670096972,"h":4025783.4700418715,"l":3998869.3690342559,"c":3998869.3690342559,"v":374941.7206056006,"t":1727676000}
+{"o":3998869.3690342559,"h":4032339.0812205053,"l":3998496.726928296,"c":4008479.6990196705,"v":336059.6738761549,"t":1727679600}
+{"o":4008479.6990196705,"h":4010566.0650286274,"l":3986503.3199386611,"c":3998010.0592872705,"v":346586.7285131267,"t":1727683200}
+{"o":3998010.0592872705,"h":3999502.3909682403,"l":3945661.8347720057,"c":3947056.0096672177,"v":481639.3072113661,"t":1727686800}
+{"o":3947056.0096672177,"h":3957924.9292182201,"l":3916067.750315892,"c":3944428.873125257,"v":412116.5298431618,"t":1727690400}
+{"o":3944428.873125257,"h":3978463.4998083422,"l":3932652.9251193949,"c":3977220.9319185903,"v":387605.6719185915,"t":1727694000}
+{"o":3977220.9319185903,"h":4010357.0277558989,"l":3956977.832791782,"c":4005239.1997188502,"v":395319.9612875561,"t":1727697600}
+{"o":4005239.1997188502,"h":4020807.3834701246,"l":3995826.6625739345,"c":4005420.0273096454,"v":636306.7237160499,"t":1727701200}
+{"o":4005420.0273096454,"h":4020249.9868594524,"l":3978878.2583570099,"c":3996731.7062710286,"v":554285.2388406061,"t":1727704800}
+{"o":3996731.7062710286,"h":4010182.2868227996,"l":3938796.009820702,"c":3940219.5824739011,"v":502754.0471316053,"t":1727708400}
+{"o":3940219.5824739011,"h":3964995.007631572,"l":3937053.3013465591,"c":3955355.5560391028,"v":475226.8089392565,"t":1727712000}
+{"o":3955355.5560391028,"h":3976756.7973865704,"l":3940748.8534884313,"c":3976233.8622992509,"v":468607.0960985288,"t":1727715600}
+{"o":3976233.8622992509,"h":3978492.3497532536,"l":3933949.1419712077,"c":3958096.4079540074,"v":520594.6052631464,"t":1727719200}
+{"o":3958096.4079540074,"h":3968694.6074485616,"l":3936917.6580875828,"c":3961348.1718415371,"v":539672.574611697,"t":1727722800}
+{"o":3961348.1718415371,"h":4009026.602575385,"l":3957912.858052473,"c":4004661.9592656908,"v":633525.5007414937,"t":1727726400}
+{"o":4004661.9592656908,"h":4010302.686640874,"l":3978110.8814934785,"c":3980200.5920909089,"v":379428.2187929278,"t":1727730000}
+{"o":3980200.5920909089,"h":3989797.1307133567,"l":3945559.3688374115,"c":3947156.2142089834,"v":422895.4105244309,"t":1727733600}
+{"o":3947156.2142089834,"h":3948839.9797583711,"l":3877911.322011597,"c":3897067.3264998766,"v":528167.3952265327,"t":1727737200}
+{"o":3897067.3264998766,"h":3941604.9225021689,"l":3870151.8112710998,"c":3938151.346324835,"v":536167.7442532872,"t":1727740800}
+{"o":3938151.346324835,"h":3951954.68654146,"l":3932932.6644151066,"c":3942434.4254928953,"v":529461.657493513,"t":1727744400}
+{"o":3942434.4254928953,"h":3942473.4462169977,"l":3908239.5541287418,"c":3930494.9535677535,"v":402861.6941784842,"t":1727748000}
+{"o":3930494.9535677535,"h":3966091.4499819959,"l":3927130.8845632798,"c":3961429.6801932668,"v":389385.4652557246,"t":1727751600}
+{"o":3961429.6801932668,"h":3982573.0652039689,"l":3954703.7990628569,"c":3977413.5997520406,"v":444073.0093560931,"t":1727755200}
+{"o":3977413.5997520406,"h":3980281.2867278559,"l":3961231.7088175509,"c":3971447.3732285993,"v":368240.9771929931,"t":1727758800}
+{"o":3971447.3732285993,"h":4014760.7959278305,"l":3971447.3732285993,"c":4007717.5017010765,"v":330893.1804740007,"t":1727762400}
+{"o":4007717.5017010765,"h":4010578.3959468007,"l":3991122.8418334201,"c":4007456.1902885903,"v":348951.8450007353,"t":1727766000}
+{"o":4007456.1902885903,"h":4012192.5347085567,"l":3986311.3212283086,"c":3997204.2501337784,"v":408311.7558463929,"t":1727769600}
+{"o":3997204.2501337784,"h":4021725.30461097,"l":3991754.3444358422,"c":4006073.9480651845,"v":372288.7135459057,"t":1727773200}
+{"o":4006073.9480651845,"h":4021632.3855358502,"l":4000281.7850621892,"c":4015254.585707962,"v":401571.0077357867,"t":1727776800}
+{"o":4015254.585707962,"h":4021024.990110511,"l":3997563.8994597555,"c":3999456.4771139617,"v":330374.755406257,"t":1727780400}
+{"o":3999456.4771139617,"h":4011912.9880109695,"l":3981500.8467792016,"c":3988559.1512745209,"v":369488.0302362024,"t":1727784000}
+{"o":3988559.1512745209,"h":3991487.8010706906,"l":3894938.0065747332,"c":3926822.008110689,"v":732685.4952683776,"t":1727787600}
+{"o":3926822.008110689,"h":3946658.5820761737,"l":3829240.8620507955,"c":3852183.1465039495,"v":941298.8209568652,"t":1727791200}
+{"o":3852183.1465039495,"h":3857505.7693043589,"l":3654741.8932232894,"c":3822101.0000191047,"v":1285415.8956177647,"t":1727794800}
+{"o":3822101.0000191047,"h":3832582.9970552255,"l":3742932.1847525155,"c":3792917.7197491308,"v":900274.2028306088,"t":1727798400}
+{"o":3792917.7197491308,"h":3792917.7197491308,"l":3643908.9202746395,"c":3771834.0954641928,"v":1408067.8406910608,"t":1727802000}
+{"o":3771834.0954641928,"h":3819747.1764255553,"l":3749730.1673096726,"c":3765719.6477645403,"v":729432.4449190674,"t":1727805600}
+{"o":3765719.6477645403,"h":3776180.3070813189,"l":3711308.8823740487,"c":3716359.3666163478,"v":560839.8255457068,"t":1727809200}
+{"o":3716359.3666163478,"h":3729513.6744917654,"l":3635992.4848695435,"c":3709717.8921986762,"v":1013849.0764805265,"t":1727812800}
+{"o":3709717.8921986762,"h":3742157.0663450384,"l":3684854.5829366352,"c":3738092.6551825218,"v":523088.4564037903,"t":1727816400}
+{"o":3738092.6551825218,"h":3738092.6551825218,"l":3676059.9557143981,"c":3697417.5531649473,"v":420851.5969294764,"t":1727820000}
+{"o":3697417.5531649473,"h":3717376.6439998308,"l":3682922.8068305543,"c":3708429.2906793309,"v":425233.2074882905,"t":1727823600}
+{"o":3708429.2906793309,"h":3719808.7289459212,"l":3665235.6283286489,"c":3694002.4562929119,"v":507444.1722121454,"t":1727827200}
+{"o":3694002.4562929119,"h":3739159.5185296624,"l":3687181.2658128906,"c":3735341.2741830875,"v":512993.819757227,"t":1727830800}
+{"o":3735341.2741830875,"h":3767080.3116018497,"l":3723849.9798811413,"c":3765354.2517860965,"v":410709.8955219059,"t":1727834400}
+{"o":3765354.2517860965,"h":3783076.9722149684,"l":3757921.5868929857,"c":3762020.944797351,"v":389414.0505393405,"t":1727838000}
+{"o":3762020.944797351,"h":3762758.8507245961,"l":3743378.2795340945,"c":3747471.7926548435,"v":344584.8047211455,"t":1727841600}
+{"o":3747471.7926548435,"h":3760251.6500269645,"l":3736386.32180676,"c":3748478.9359048409,"v":379461.6558907918,"t":1727845200}
+{"o":3748478.9359048409,"h":3817006.9721844001,"l":3739255.1340335542,"c":3791450.2309066043,"v":492432.7707097748,"t":1727848800}
+{"o":3791450.2309066043,"h":3801672.0027471646,"l":3773499.4036871349,"c":3776609.7328818245,"v":409098.396324633,"t":1727852400}
+{"o":3776609.7328818245,"h":3794968.790707448,"l":3761452.351563096,"c":3784294.7793874494,"v":423584.8590046134,"t":1727856000}
+{"o":3784294.7793874494,"h":3786650.8068673769,"l":3725157.8990206779,"c":3731876.7893934287,"v":531768.7779774304,"t":1727859600}
+{"o":3731876.7893934287,"h":3763374.6116122324,"l":3723056.2359426399,"c":3725939.5845773006,"v":464297.9186635615,"t":1727863200}
+{"o":3725939.5845773006,"h":3748693.2682571202,"l":3709760.0322641502,"c":3733708.7150627421,"v":480109.8627552761,"t":1727866800}
+{"o":3733708.7150627421,"h":3736073.7967084795,"l":3670782.160209374,"c":3679209.1278226259,"v":588582.8454799355,"t":1727870400}
+{"o":3679209.1278226259,"h":3738350.2666956419,"l":3648128.7416281179,"c":3730473.7245799638,"v":677367.1635594112,"t":1727874000}
+{"o":3730473.7245799638,"h":3756539.0145055484,"l":3709882.6534556448,"c":3713357.3997681942,"v":818027.0286816261,"t":1727877600}
+{"o":3713357.3997681942,"h":3775137.3191925948,"l":3711258.1329873451,"c":3770977.1977675916,"v":681595.9668469803,"t":1727881200}
+{"o":3770977.1977675916,"h":3793646.9718703423,"l":3730447.8450754639,"c":3733125.8435224178,"v":873207.7912906524,"t":1727884800}
+{"o":3733125.8435224178,"h":3740780.9400693504,"l":3701119.5499123931,"c":3723764.0239300914,"v":887540.380510751,"t":1727888400}
+{"o":3723764.0239300914,"h":3727500.9838015228,"l":3632171.7440206511,"c":3635909.2247733031,"v":888198.1170414262,"t":1727892000}
+{"o":3635909.2247733031,"h":3650571.4947025869,"l":3475381.7365149879,"c":3577339.0480634477,"v":1194061.5349552198,"t":1727895600}
+{"o":3577339.0480634477,"h":3617100.1573989126,"l":3542093.6006297511,"c":3599143.5870698569,"v":778767.3189685113,"t":1727899200}
+{"o":3599143.5870698569,"h":3615727.8580004768,"l":3570944.8075601677,"c":3597386.0310294195,"v":455207.3733943683,"t":1727902800}
+{"o":3597386.0310294195,"h":3617694.4055798156,"l":3561923.4633146916,"c":3617694.4055798156,"v":449652.4366359647,"t":1727906400}
+{"o":3617694.4055798156,"h":3620765.6905712797,"l":3582120.7783123483,"c":3582605.6293111988,"v":338701.7764595553,"t":1727910000}
+{"o":3582605.6293111988,"h":3613873.1004243903,"l":3544286.0439580027,"c":3595396.1975565408,"v":648783.0906135367,"t":1727913600}
+{"o":3595396.1975565408,"h":3632548.1402774421,"l":3593381.8921045051,"c":3613762.5180492355,"v":509160.4704588836,"t":1727917200}
+{"o":3613762.5180492355,"h":3639194.7440597783,"l":3605212.4256341537,"c":3628907.9804238682,"v":417121.9906785153,"t":1727920800}
+{"o":3628907.9804238682,"h":3653257.0277183577,"l":3619385.4424339058,"c":3650497.6537080929,"v":388890.3091377213,"t":1727924400}
+{"o":3650497.6537080929,"h":3650882.1166155133,"l":3624052.5935369274,"c":3630501.1874642703,"v":340688.2525948017,"t":1727928000}
+{"o":3630501.1874642703,"h":3637821.4447529577,"l":3603066.2063842062,"c":3610474.8817269905,"v":413149.3359636313,"t":1727931600}
+{"o":3610474.8817269905,"h":3634517.2251342726,"l":3603492.4330106005,"c":3620546.0784811289,"v":373979.461261179,"t":1727935200}
+{"o":3620546.0784811289,"h":3632107.1014088523,"l":3574293.2851722948,"c":3576668.6063977922,"v":504004.8862455036,"t":1727938800}
+{"o":3576668.6063977922,"h":3579858.1304928116,"l":3470057.8835652699,"c":3477597.3308968283,"v":663730.5185269745,"t":1727942400}
+{"o":3477597.3308968283,"h":3537788.841092037,"l":3456460.9230650561,"c":3508817.515982266,"v":631235.4092442971,"t":1727946000}
+{"o":3508817.515982266,"h":3533431.7556363582,"l":3495293.0311220847,"c":3532281.0434613354,"v":399680.3719324669,"t":1727949600}
+{"o":3532281.0434613354,"h":3539470.6777146179,"l":3495788.9453832102,"c":3499050.8797829249,"v":402751.9982126787,"t":1727953200}
+{"o":3499050.8797829249,"h":3499931.9223577157,"l":3457378.1069408115,"c":3477461.9680891978,"v":552610.9305192791,"t":1727956800}
+{"o":3477461.9680891978,"h":3509766.6101051765,"l":3435152.4506470114,"c":3499769.5501087499,"v":758821.1356637954,"t":1727960400}
+{"o":3499769.5501087499,"h":3540849.2685063975,"l":3440679.0951667102,"c":3443151.627534139,"v":827069.5266078236,"t":1727964000}
+{"o":3443151.627534139,"h":3476914.9319645753,"l":3401847.7968520746,"c":3464228.7560437177,"v":867010.952267846,"t":1727967600}
+{"o":3464228.7560437177,"h":3490666.7033139202,"l":3414069.3087405134,"c":3449602.2422434054,"v":692268.2355083632,"t":1727971200}
+{"o":3449602.2422434054,"h":3493201.3825672367,"l":3425875.0929180393,"c":3475424.5582289519,"v":615598.2747506083,"t":1727974800}
+{"o":3475424.5582289519,"h":3499368.5034855567,"l":3454024.2258136575,"c":3477689.7177614486,"v":538924.4101016237,"t":1727978400}
+{"o":3477689.7177614486,"h":3512341.3740479457,"l":3451045.8797472082,"c":3510992.4802922308,"v":484737.6028746059,"t":1727982000}
+{"o":3510992.4802922308,"h":3523591.0351579012,"l":3475096.6475046957,"c":3479269.4228582513,"v":401428.0439501082,"t":1727985600}
+{"o":3479269.4228582513,"h":3507670.5478357812,"l":3456692.8862260268,"c":3504087.8276824108,"v":397003.9424510149,"t":1727989200}
+{"o":3504087.8276824108,"h":3513122.5299546928,"l":3485892.2275186675,"c":3500043.1348426295,"v":339847.5993617777,"t":1727992800}
+{"o":3500043.1348426295,"h":3513778.2681234339,"l":3473636.3815525561,"c":3494577.310867162,"v":349430.0007283666,"t":1727996400}
+{"o":3494577.310867162,"h":3511169.6839191495,"l":3474195.3884955933,"c":3477258.4287872799,"v":453646.7973700379,"t":1728000000}
+{"o":3477258.4287872799,"h":3543415.2836244116,"l":3474171.3416292206,"c":3528650.7527003731,"v":509662.1262139173,"t":1728003600}
+{"o":3528650.7527003731,"h":3537510.8091509333,"l":3508073.4025587505,"c":3515715.4469914054,"v":388111.9758539078,"t":1728007200}
+{"o":3515715.4469914054,"h":3519435.4188426239,"l":3495169.6939679752,"c":3510000.6900833459,"v":384291.8663681787,"t":1728010800}
+{"o":3510000.6900833459,"h":3535996.3089757226,"l":3510000.6900833459,"c":3520413.8982365984,"v":318713.3248509461,"t":1728014400}
+{"o":3520413.8982365984,"h":3566034.904416644,"l":3516085.0853860327,"c":3559184.7165204254,"v":345109.5409521184,"t":1728018000}
+{"o":3559184.7165204254,"h":3569337.3419625964,"l":3536632.4992100052,"c":3541240.1958316742,"v":413284.4012090962,"t":1728021600}
+{"o":3541240.1958316742,"h":3572027.2506979047,"l":3533695.7305898215,"c":3567826.8778672642,"v":409636.4124001809,"t":1728025200}
+{"o":3567826.8778672642,"h":3604135.3654021197,"l":3558015.0063763424,"c":3577916.6361612086,"v":487015.4290694205,"t":1728028800}
+{"o":3577916.6361612086,"h":3591719.6080150297,"l":3566915.9692681255,"c":3572849.9715833226,"v":414116.9821652915,"t":1728032400}
+{"o":3572849.9715833226,"h":3585192.5998160359,"l":3556588.7885549413,"c":3562201.0504845558,"v":327338.444280563,"t":1728036000}
+{"o":3562201.0504845558,"h":3583161.3955026218,"l":3562192.2402894357,"c":3580136.2401522193,"v":311051.1333786368,"t":1728039600}
+{"o":3580136.2401522193,"h":3635972.8248590832,"l":3558260.8985191179,"c":3634287.2258261661,"v":650894.7382768732,"t":1728043200}
+{"o":3634287.2258261661,"h":3646125.6521084374,"l":3588103.5836252882,"c":3608105.4454669189,"v":815278.27951327,"t":1728046800}
+{"o":3608105.4454669189,"h":3608835.496766746,"l":3529596.5448468924,"c":3574840.5294864974,"v":802691.4521997051,"t":1728050400}
+{"o":3574840.5294864974,"h":3643325.8946093959,"l":3573262.3340540905,"c":3639934.2357874708,"v":686255.7637873057,"t":1728054000}
+{"o":3639934.2357874708,"h":3706640.2836710978,"l":3625050.935685704,"c":3678817.626867427,"v":640870.848818279,"t":1728057600}
+{"o":3678817.626867427,"h":3682376.4816280305,"l":3642669.8375060847,"c":3649495.213466465,"v":604918.2460296091,"t":1728061200}
+{"o":3649495.213466465,"h":3677014.7518364307,"l":3637467.1920718234,"c":3677014.7518364307,"v":562619.327349357,"t":1728064800}
+{"o":3677014.7518364307,"h":3694182.5653397692,"l":3668515.3131469772,"c":3677108.3369184327,"v":463570.6256454465,"t":1728068400}
+{"o":3677108.3369184327,"h":3695992.0898006461,"l":3650198.3042527274,"c":3673323.9844383574,"v":423340.3715001731,"t":1728072000}
+{"o":3673323.9844383574,"h":3694894.8293887111,"l":3661618.6933338232,"c":3669721.233062895,"v":453515.9089389856,"t":1728075600}
+{"o":3669721.233062895,"h":3679581.2831588546,"l":3643255.2904596068,"c":3652954.5957200304,"v":398964.7776112069,"t":1728079200}
+{"o":3652954.5957200304,"h":3665822.714509571,"l":3637826.2942560972,"c":3660660.777157269,"v":322541.3203438419,"t":1728082800}
+{"o":3660660.777157269,"h":3681112.9452305296,"l":3656284.8496568264,"c":3681112.4213196044,"v":341894.4155661275,"t":1728086400}
+{"o":3681112.4213196044,"h":3681515.0901774713,"l":3650866.4783311728,"c":3668399.3201657748,"v":377573.1009429786,"t":1728090000}
+{"o":3668399.3201657748,"h":3673558.8656064323,"l":3633053.6733735939,"c":3639046.6257631527,"v":429211.2129855541,"t":1728093600}
+{"o":3639046.6257631527,"h":3639773.5351895397,"l":3621475.3590412354,"c":3625715.08231101,"v":517547.049101061,"t":1728097200}
+{"o":3625715.08231101,"h":3648903.2972382475,"l":3603822.3680904,"c":3637506.0867380211,"v":497016.3422640046,"t":1728100800}
+{"o":3637506.0867380211,"h":3669503.6915926384,"l":3636627.9692834136,"c":3668881.0362258214,"v":499400.0087463368,"t":1728104400}
+{"o":3668881.0362258214,"h":3691813.08929215,"l":3654560.9568537222,"c":3688290.1938431715,"v":430280.6237597153,"t":1728108000}
+{"o":3688290.1938431715,"h":3695137.766324705,"l":3665605.5976137058,"c":3675953.4203144647,"v":388379.9809921207,"t":1728111600}
+{"o":3675953.4203144647,"h":3704080.409328185,"l":3672821.0959938564,"c":3691270.063806734,"v":394044.9922847049,"t":1728115200}
+{"o":3691270.063806734,"h":3703262.900013716,"l":3690031.5563433259,"c":3697996.417806732,"v":315641.4219385593,"t":1728118800}
+{"o":3697996.417806732,"h":3698467.6447247011,"l":3651598.0990668116,"c":3679580.9426101977,"v":333058.5947570801,"t":1728122400}
+{"o":3679580.9426101977,"h":3686544.5635527442,"l":3662552.8858508756,"c":3666929.0493021733,"v":310427.8371426145,"t":1728126000}
+{"o":3666929.0493021733,"h":3682567.8431192795,"l":3664556.1147596813,"c":3681225.0938900178,"v":359578.3031479719,"t":1728129600}
+{"o":3681225.0938900178,"h":3685509.6977430219,"l":3647711.4544806383,"c":3649159.8489811709,"v":422603.8863033313,"t":1728133200}
+{"o":3649159.8489811709,"h":3678775.1641790993,"l":3642409.0243418082,"c":3658391.1465180684,"v":428975.7702561573,"t":1728136800}
+{"o":3658391.1465180684,"h":3663278.731897302,"l":3643246.2236047583,"c":3651791.4644751749,"v":307394.8137162175,"t":1728140400}
+{"o":3651791.4644751749,"h":3655321.5731969485,"l":3632863.7369905263,"c":3633891.0009649387,"v":357745.4833299512,"t":1728144000}
+{"o":3633891.0009649387,"h":3651148.2224858142,"l":3632203.5340626328,"c":3647825.0100193596,"v":358092.6542220323,"t":1728147600}
+{"o":3647825.0100193596,"h":3652457.3516457514,"l":3617147.2007866218,"c":3636443.3550248095,"v":537881.7364067974,"t":1728151200}
+{"o":3636443.3550248095,"h":3649743.9353625416,"l":3628239.7077055559,"c":3633083.4370341743,"v":503572.0848301244,"t":1728154800}
+{"o":3633083.4370341743,"h":3635228.0054715639,"l":3603022.9623475298,"c":3604294.8215888124,"v":351810.0590905763,"t":1728158400}
+{"o":3604294.8215888124,"h":3634829.6883076229,"l":3604294.8215888124,"c":3619735.0908166082,"v":293348.6187529289,"t":1728162000}
+{"o":3619735.0908166082,"h":3654028.1504891319,"l":3619251.9100783844,"c":3653692.307808327,"v":316158.7301489881,"t":1728165600}
+{"o":3653692.307808327,"h":3653825.5062987939,"l":3637275.7479848978,"c":3643817.2647108431,"v":337712.2017211915,"t":1728169200}
+{"o":3643817.2647108431,"h":3646805.9478287864,"l":3628959.4800145966,"c":3636673.2933721896,"v":268867.5665764745,"t":1728172800}
+{"o":3636673.2933721896,"h":3667390.8529368029,"l":3632070.7776894565,"c":3667266.1719015446,"v":356228.7245643827,"t":1728176400}
+{"o":3667266.1719015446,"h":3669026.015031477,"l":3652066.9059115676,"c":3658780.1307246564,"v":346160.7153284124,"t":1728180000}
+{"o":3658780.1307246564,"h":3681156.0953146494,"l":3645163.0824190509,"c":3647606.7773348289,"v":259880.230790621,"t":1728183600}
+{"o":3647606.7773348289,"h":3658365.0196690504,"l":3630805.4278027322,"c":3639664.187467224,"v":238621.0385566605,"t":1728187200}
+{"o":3639664.187467224,"h":3652304.0155795692,"l":3633139.5090084923,"c":3645212.7987250155,"v":212903.5609869455,"t":1728190800}
+{"o":3645212.7987250155,"h":3664339.7099837996,"l":3642896.7665392701,"c":3656331.4214697662,"v":228888.4809187709,"t":1728194400}
+{"o":3656331.4214697662,"h":3665631.7920625089,"l":3649704.7725838209,"c":3653807.8178533264,"v":231573.158282501,"t":1728198000}
+{"o":3653807.8178533264,"h":3674348.6351731895,"l":3645155.574563934,"c":3662519.4809515262,"v":387185.0771688413,"t":1728201600}
+{"o":3662519.4809515262,"h":3686776.5619300492,"l":3661617.6688560722,"c":3673588.7601916096,"v":307187.5363052845,"t":1728205200}
+{"o":3673588.7601916096,"h":3681675.3835790674,"l":3663695.2889450868,"c":3667967.0724150296,"v":323567.1061334815,"t":1728208800}
+{"o":3667967.0724150296,"h":3690437.3161533182,"l":3664642.5550389546,"c":3681031.7074101744,"v":372123.346668551,"t":1728212400}
+{"o":3681031.7074101744,"h":3696367.9259086894,"l":3678915.9898225195,"c":3693916.4098771708,"v":360717.0228146891,"t":1728216000}
+{"o":3693916.4098771708,"h":3706220.3702525017,"l":3690148.1387644992,"c":3690348.9679937349,"v":419267.2457591165,"t":1728219600}
+{"o":3690348.9679937349,"h":3746461.8905527238,"l":3683261.1891620862,"c":3741100.6674898276,"v":521975.6387285317,"t":1728223200}
+{"o":3741100.6674898276,"h":3748400.4776436845,"l":3696910.6774022775,"c":3732528.7678019833,"v":710492.4764961608,"t":1728226800}
+{"o":3732528.7678019833,"h":3745173.3106122287,"l":3703196.575893925,"c":3703320.0769878384,"v":597607.7713932175,"t":1728230400}
+{"o":3703320.0769878384,"h":3721672.2478560982,"l":3701913.9264370278,"c":3707874.2008880144,"v":429390.5608083559,"t":1728234000}
+{"o":3707874.2008880144,"h":3731835.0780495922,"l":3707874.2008880144,"c":3728328.5029307567,"v":408656.7019109172,"t":1728237600}
+{"o":3728328.5029307567,"h":3745416.1863082554,"l":3712207.0291346782,"c":3717249.1174797025,"v":430834.9024347891,"t":1728241200}
+{"o":4031598.6778352186,"h":4049375.3346510376,"l":4015037.2519690702,"c":4031598.6778352186,"v":393308.9919419828,"t":1721044800}
+{"o":4031598.6778352186,"h":4083190.9421277368,"l":4015820.5399961802,"c":4056727.097966712,"v":452897.5724246032,"t":1721048400}
+{"o":4056727.097966712,"h":4081504.2499997593,"l":4019468.4298330308,"c":4062491.2268439,"v":476818.7803835162,"t":1721052000}
+{"o":4062491.2268439,"h":4083026.0654989942,"l":4033892.1499865283,"c":4050439.9457941088,"v":529899.4264585753,"t":1721055600}
+{"o":4050439.9457941088,"h":4104839.8663449078,"l":4041527.7119986895,"c":4077002.9291532249,"v":656751.4677869147,"t":1721059200}
+{"o":4077002.9291532249,"h":4119259.4110636609,"l":4064675.8667415846,"c":4085611.8964489079,"v":597471.9503237606,"t":1721062800}
+{"o":4085611.8964489079,"h":4146444.707463101,"l":4072175.4311370468,"c":4128112.5883317385,"v":583286.6433498149,"t":1721066400}
+{"o":4128112.5883317385,"h":4165273.4668183834,"l":4098917.0713144173,"c":4116424.3420584486,"v":691018.3366137628,"t":1721070000}
+{"o":4116424.3420584486,"h":4159863.0276031638,"l":4112778.171995217,"c":4150310.4163819714,"v":509256.8310394469,"t":1721073600}
+{"o":4150310.4163819714,"h":4171326.0402958537,"l":4129825.9958194378,"c":4131735.4950998458,"v":461159.2207184431,"t":1721077200}
+{"o":4131735.4950998458,"h":4222289.011540181,"l":4129291.6761513744,"c":4204782.2180009093,"v":579637.1560413681,"t":1721080800}
+{"o":4204782.2180009093,"h":4235031.111471232,"l":4181888.7980181109,"c":4217614.8891463242,"v":618378.4482551244,"t":1721084400}
+{"o":4217614.8891463242,"h":4238560.9288477181,"l":4179000.0331507414,"c":4183850.9163717511,"v":670165.9175636129,"t":1721088000}
+{"o":4183850.9163717511,"h":4200510.1241243985,"l":4166287.223525221,"c":4190723.5066518243,"v":458225.2301713902,"t":1721091600}
+{"o":4190723.5066518243,"h":4191997.0536171044,"l":4139226.0858165198,"c":4147219.0264285989,"v":394518.801519013,"t":1721095200}
+{"o":4147219.0264285989,"h":4185813.308460271,"l":4135234.2389659053,"c":4179945.311630412,"v":393131.5764851304,"t":1721098800}
+{"o":4179945.311630412,"h":4198496.0682605226,"l":4166459.5467819828,"c":4186068.2248621564,"v":358045.6254504008,"t":1721102400}
+{"o":4186068.2248621564,"h":4203268.4072741121,"l":4054684.8962149736,"c":4116198.0295510381,"v":584098.2308563569,"t":1721106000}
+{"o":4116198.0295510381,"h":4153955.8416172937,"l":4070229.6548009356,"c":4073404.0443040533,"v":461750.487874034,"t":1721109600}
+{"o":4073404.0443040533,"h":4120824.7536620721,"l":4072452.5600865665,"c":4090557.9392246823,"v":487408.8515214326,"t":1721113200}
+{"o":4090557.9392246823,"h":4116806.094356576,"l":4039908.6735028657,"c":4089060.9611235154,"v":467965.4840295414,"t":1721116800}
+{"o":4089060.9611235154,"h":4126074.7735631289,"l":4074171.2288332065,"c":4106009.3074275884,"v":403710.9486138572,"t":1721120400}
+{"o":4106009.3074275884,"h":4144451.4381188229,"l":4095819.997083893,"c":4141161.6908898377,"v":428769.0136486241,"t":1721124000}
+{"o":4141161.6908898377,"h":4171552.622913125,"l":4124455.9404919562,"c":4165472.1447505201,"v":473380.7594268996,"t":1721127600}
+{"o":4165472.1447505201,"h":4181808.5275222375,"l":4123406.5625736569,"c":4127347.128470609,"v":493969.1931394817,"t":1721131200}
+{"o":4127347.128470609,"h":4163731.0647198525,"l":4086261.8990397034,"c":4087895.849035095,"v":485284.3908589192,"t":1721134800}
+{"o":4087895.849035095,"h":4104344.2638222063,"l":4057596.606049587,"c":4094130.4157719081,"v":519248.8217701135,"t":1721138400}
+{"o":4094130.4157719081,"h":4241382.7846104288,"l":4086944.4098400907,"c":4229313.9376555635,"v":682046.8311900926,"t":1721142000}
+{"o":4229313.9376555635,"h":4252714.408296139,"l":4178371.5061926348,"c":4229834.9792798255,"v":802363.2110408624,"t":1721145600}
+{"o":4229834.9792798255,"h":4270512.9000576874,"l":4208841.5356233586,"c":4260542.12292838,"v":589200.5038897974,"t":1721149200}
+{"o":4260542.12292838,"h":4267131.1821028283,"l":4234292.5319572249,"c":4257920.0674919961,"v":548293.3629416795,"t":1721152800}
+{"o":4257920.0674919961,"h":4270844.2685126523,"l":4230988.3539933199,"c":4255511.7845473019,"v":380021.0935680007,"t":1721156400}
+{"o":4255511.7845473019,"h":4258545.4962772848,"l":4196222.4389741598,"c":4197903.2657331517,"v":457089.394911117,"t":1721160000}
+{"o":4197903.2657331517,"h":4237045.2223385163,"l":4193864.3668161999,"c":4219241.4322604025,"v":371016.7246664676,"t":1721163600}
+{"o":4219241.4322604025,"h":4224981.9228871735,"l":4180563.3180126003,"c":4204343.4010419259,"v":429393.3212551347,"t":1721167200}
+{"o":4204343.4010419259,"h":4253363.6442365739,"l":4198509.1695766253,"c":4221387.4694140218,"v":352343.4845174724,"t":1721170800}
+{"o":4221387.4694140218,"h":4248279.0448420104,"l":4216069.5621775361,"c":4239910.9177271919,"v":398722.1855504686,"t":1721174400}
+{"o":4239910.9177271919,"h":4305905.7210172219,"l":4237327.7072812961,"c":4256453.0047718761,"v":552148.8295706104,"t":1721178000}
+{"o":4256453.0047718761,"h":4271420.8887212509,"l":4233062.6918461239,"c":4235146.9400803633,"v":356117.0436660342,"t":1721181600}
+{"o":4235146.9400803633,"h":4237419.5222364347,"l":4206314.7547848271,"c":4231206.3872221829,"v":359901.2765650902,"t":1721185200}
+{"o":4231206.3872221829,"h":4247592.3172112228,"l":4211759.9462365704,"c":4240480.6468495941,"v":356841.1146823174,"t":1721188800}
+{"o":4240480.6468495941,"h":4272436.2319495007,"l":4233248.6841174457,"c":4243680.2147478797,"v":425894.3057090354,"t":1721192400}
+{"o":4243680.2147478797,"h":4264216.7962555578,"l":4229609.6617290545,"c":4236941.2928317543,"v":334846.864087156,"t":1721196000}
+{"o":4236941.2928317543,"h":4238980.2731672227,"l":4206921.6740973275,"c":4221791.2018549545,"v":342586.1137613029,"t":1721199600}
+{"o":4221791.2018549545,"h":4276308.3448363934,"l":4193675.1763858316,"c":4255842.496255313,"v":426921.2777976702,"t":1721203200}
+{"o":4255842.496255313,"h":4298457.6013582144,"l":4244697.7073486913,"c":4297180.3239037348,"v":345314.4878729347,"t":1721206800}
+{"o":4297180.3239037348,"h":4297214.34355094,"l":4267369.5873262631,"c":4272282.2135500424,"v":304319.7220304788,"t":1721210400}
+{"o":4272282.2135500424,"h":4274062.3973610085,"l":4211100.601279051,"c":4225953.5442609871,"v":367824.4158601669,"t":1721214000}
+{"o":4225953.5442609871,"h":4243424.1621358516,"l":4217124.8392420057,"c":4227463.1456722459,"v":346347.4188153898,"t":1721217600}
+{"o":4227463.1456722459,"h":4257875.350882276,"l":4196219.0619057259,"c":4252597.2328792224,"v":435710.7255148822,"t":1721221200}
+{"o":4252597.2328792224,"h":4256903.1293362342,"l":4205127.8562665638,"c":4212757.7318181787,"v":405737.8616652376,"t":1721224800}
+{"o":4212757.7318181787,"h":4220823.6279002661,"l":4144822.5611812305,"c":4155300.2702222783,"v":435919.9713681596,"t":1721228400}
+{"o":4155300.2702222783,"h":4159820.8759933533,"l":4064005.113678711,"c":4096447.7922245949,"v":589353.1842260322,"t":1721232000}
+{"o":4096447.7922245949,"h":4134535.528644613,"l":4089221.5215483289,"c":4110385.6613056804,"v":436586.9687805172,"t":1721235600}
+{"o":4110385.6613056804,"h":4141607.1176691139,"l":4102402.6718418859,"c":4115051.1905006366,"v":341985.1101623495,"t":1721239200}
+{"o":4115051.1905006366,"h":4135941.3190865568,"l":4102099.2450197586,"c":4118600.9703647695,"v":344895.2306137403,"t":1721242800}
+{"o":4118600.9703647695,"h":4133627.4265166083,"l":4103300.9238230446,"c":4104107.5967305545,"v":353271.2907864622,"t":1721246400}
+{"o":4104107.5967305545,"h":4119387.8384661567,"l":4070558.2505614124,"c":4110574.8053780748,"v":411864.8356038606,"t":1721250000}
+{"o":4110574.8053780748,"h":4123376.5608232496,"l":4090597.3573649749,"c":4096703.0885648644,"v":391417.6193506386,"t":1721253600}
+{"o":4096703.0885648644,"h":4105349.16252875,"l":4077795.2767874259,"c":4086093.8107476565,"v":314262.8861167582,"t":1721257200}
+{"o":4086093.8107476565,"h":4158828.8861928908,"l":4084672.3235212713,"c":4149379.9975157157,"v":333718.8768178594,"t":1721260800}
+{"o":4149379.9975157157,"h":4182817.9234986906,"l":4139781.6710496773,"c":4181026.0257529914,"v":316497.0850600965,"t":1721264400}
+{"o":4181026.0257529914,"h":4199757.7938743075,"l":4124651.3775830409,"c":4166158.0643234234,"v":389378.3174582057,"t":1721268000}
+{"o":4166158.0643234234,"h":4191618.7575389305,"l":4160961.9424261805,"c":4175669.6537348721,"v":318381.1173419929,"t":1721271600}
+{"o":4175669.6537348721,"h":4178867.1061510034,"l":4137565.4077202519,"c":4143512.2970511736,"v":342007.2554103859,"t":1721275200}
+{"o":4143512.2970511736,"h":4191748.2687356947,"l":4126907.1359869139,"c":4181762.7022256539,"v":356226.549134275,"t":1721278800}
+{"o":4181762.7022256539,"h":4202131.5047533764,"l":4169261.0355116418,"c":4197915.1482211314,"v":401698.2835688762,"t":1721282400}
+{"o":4197915.1482211314,"h":4201053.576438657,"l":4166438.550412301,"c":4168009.1399805755,"v":440878.7863309729,"t":1721286000}
+{"o":4168009.1399805755,"h":4192119.4148074724,"l":4156839.7124268101,"c":4188665.9586340524,"v":413802.931792227,"t":1721289600}
+{"o":4188665.9586340524,"h":4201467.6996762194,"l":4177896.5440661088,"c":4189436.4080039067,"v":383363.4955481871,"t":1721293200}
+{"o":4189436.4080039067,"h":4189436.4080039067,"l":4157933.7555839103,"c":4182570.9485142501,"v":361493.1746196506,"t":1721296800}
+{"o":4182570.9485142501,"h":4193036.0354418098,"l":4162674.5513129062,"c":4189361.4056530478,"v":382938.775292767,"t":1721300400}
+{"o":4189361.4056530478,"h":4242523.3797381856,"l":4187938.8949781498,"c":4228214.2470814111,"v":438706.4474507624,"t":1721304000}
+{"o":4228214.2470814111,"h":4245460.2143028146,"l":4203805.0807825951,"c":4222439.2405785182,"v":451845.9715211872,"t":1721307600}
+{"o":4222439.2405785182,"h":4233376.3563605873,"l":4141052.3665713184,"c":4152666.0398712661,"v":559310.1454070985,"t":1721311200}
+{"o":4152666.0398712661,"h":4152666.0398712661,"l":4100255.736437703,"c":4108508.9555645706,"v":569747.6900432693,"t":1721314800}
+{"o":4108508.9555645706,"h":4142653.3979434865,"l":4074134.797835188,"c":4138720.5236619632,"v":496916.8785408235,"t":1721318400}
+{"o":4138720.5236619632,"h":4142186.3201069753,"l":4093680.7172397887,"c":4097603.916947125,"v":396582.3105380422,"t":1721322000}
+{"o":4097603.916947125,"h":4133686.1805092292,"l":4083039.3266193825,"c":4108868.628021697,"v":455128.4955366428,"t":1721325600}
+{"o":4108868.628021697,"h":4137890.5649083457,"l":4086437.8000674564,"c":4122998.7774381181,"v":389409.3657772888,"t":1721329200}
+{"o":4122998.7774381181,"h":4151223.9129593018,"l":4107711.9848685856,"c":4151223.9129593018,"v":342971.5317343587,"t":1721332800}
+{"o":4151223.9129593018,"h":4163164.2378938822,"l":4116142.2888111719,"c":4140395.3637588653,"v":327008.5164573999,"t":1721336400}
+{"o":4140395.3637588653,"h":4194447.9776833458,"l":4128441.350454838,"c":4180178.9436682528,"v":406271.2560710859,"t":1721340000}
+{"o":4180178.9436682528,"h":4188854.8394268984,"l":4153937.2023530258,"c":4161687.7497087093,"v":336877.4922481179,"t":1721343600}
+{"o":4161687.7497087093,"h":4166368.5273575895,"l":4123367.4853189313,"c":4131296.5954402667,"v":421974.3564510486,"t":1721347200}
+{"o":4131296.5954402667,"h":4145678.2892352999,"l":4083919.8880619002,"c":4144002.5072709965,"v":353554.9290215406,"t":1721350800}
+{"o":4144002.5072709965,"h":4175536.7197124991,"l":4129509.6597305657,"c":4149022.631872077,"v":336089.5478148411,"t":1721354400}
+{"o":4149022.631872077,"h":4233490.3160030767,"l":4147799.1311651166,"c":4229382.2955528237,"v":425369.6757362011,"t":1721358000}
+{"o":4229382.2955528237,"h":4243898.5752740083,"l":4203240.9743092945,"c":4203273.4705148572,"v":352194.4599184149,"t":1721361600}
+{"o":4203273.4705148572,"h":4243845.688810667,"l":4200171.9836365115,"c":4240248.1993346503,"v":331725.8766330482,"t":1721365200}
+{"o":4240248.1993346503,"h":4327212.2379260501,"l":4237826.6289495006,"c":4298754.1558974972,"v":459835.9894629465,"t":1721368800}
+{"o":4298754.1558974972,"h":4319981.2783239651,"l":4204800.797309394,"c":4241035.673622706,"v":444158.1647894525,"t":1721372400}
+{"o":4241035.673622706,"h":4263248.1383818965,"l":4183697.6767604933,"c":4250875.9502577633,"v":529184.2895770763,"t":1721376000}
+{"o":4250875.9502577633,"h":4291300.1620128164,"l":4214009.8511543721,"c":4221056.6035000738,"v":487539.0837904204,"t":1721379600}
+{"o":4221056.6035000738,"h":4280663.387075196,"l":4211658.5132418545,"c":4255480.3251286065,"v":390999.6804879212,"t":1721383200}
+{"o":4255480.3251286065,"h":4278129.5818805527,"l":4247057.4094668124,"c":4271289.1627081512,"v":336283.6730361394,"t":1721386800}
+{"o":4271289.1627081512,"h":4314549.9243566943,"l":4262422.4311256502,"c":4304164.5887857452,"v":380138.749139689,"t":1721390400}
+{"o":4304164.5887857452,"h":4407931.4312126189,"l":4266234.1540365061,"c":4386835.8562026462,"v":513541.5639176846,"t":1721394000}
+{"o":4386835.8562026462,"h":4435252.5028991699,"l":4376007.5567878541,"c":4432660.2525487272,"v":580211.1060191581,"t":1721397600}
+{"o":4432660.2525487272,"h":4440423.4457324604,"l":4390083.8303392874,"c":4435779.1194614312,"v":592432.0619133289,"t":1721401200}
+{"o":4435779.1194614312,"h":4508053.0510638449,"l":4434085.9900386371,"c":4447537.0260244813,"v":680847.8773415945,"t":1721404800}
+{"o":4447537.0260244813,"h":4484261.5697226953,"l":4434459.4694813695,"c":4479772.1604699902,"v":464547.5971027486,"t":1721408400}
+{"o":4479772.1604699902,"h":4482469.0414685123,"l":4421496.432876002,"c":4462027.6446332242,"v":371139.0382229476,"t":1721412000}
+{"o":4462027.6446332242,"h":4492558.3337430879,"l":4456876.3395830058,"c":4479145.9833214227,"v":464788.1330323518,"t":1721415600}
+{"o":4479145.9833214227,"h":4482022.3047352489,"l":4413678.8009078074,"c":4443339.1051971335,"v":445730.709651046,"t":1721419200}
+{"o":4443339.1051971335,"h":4466039.0526899556,"l":4413655.2805879619,"c":4417712.2217456922,"v":396919.5680013166,"t":1721422800}
+{"o":4417712.2217456922,"h":4453090.9878357928,"l":4417712.2217456922,"c":4433887.8119782973,"v":381453.1166500266,"t":1721426400}
+{"o":4433887.8119782973,"h":4456736.8306021933,"l":4433071.354428581,"c":4445211.3589581698,"v":339467.9758410325,"t":1721430000}
+{"o":4445211.3589581698,"h":4461580.3099917835,"l":4422852.9529102314,"c":4452283.89727409,"v":376630.8885455792,"t":1721433600}
+{"o":4452283.89727409,"h":4488484.1088986052,"l":4449176.6110251807,"c":4473603.0344830146,"v":336320.1050786026,"t":1721437200}
+{"o":4473603.0344830146,"h":4514607.2091898303,"l":4462440.8153115213,"c":4492207.3884530123,"v":292452.2275839559,"t":1721440800}
+{"o":4492207.3884530123,"h":4506984.9711675812,"l":4455122.4866716908,"c":4457770.2328361543,"v":279760.1337944234,"t":1721444400}
+{"o":4457770.2328361543,"h":4478239.3625078881,"l":4456056.5021328777,"c":4475773.5129136592,"v":263746.1686092971,"t":1721448000}
+{"o":4475773.5129136592,"h":4477097.1246661693,"l":4446042.7050964274,"c":4466529.5273118885,"v":312248.312926789,"t":1721451600}
+{"o":4466529.5273118885,"h":4475598.2369445059,"l":4443069.367780502,"c":4446444.1721585197,"v":294962.2093121923,"t":1721455200}
+{"o":4446444.1721585197,"h":4453769.8591929069,"l":4426924.7273017168,"c":4430770.3555760887,"v":278704.2593441529,"t":1721458800}
+{"o":4430770.3555760887,"h":4452340.4553633751,"l":4424608.6390616298,"c":4433117.7364055738,"v":295276.6662331269,"t":1721462400}
+{"o":4433117.7364055738,"h":4462882.6980538536,"l":4422278.1558545996,"c":4442866.617266844,"v":310547.2807600976,"t":1721466000}
+{"o":4442866.617266844,"h":4454405.9450911079,"l":4427215.8392058248,"c":4432873.5353360828,"v":331107.4828837897,"t":1721469600}
+{"o":4432873.5353360828,"h":4436127.2319693975,"l":4406492.7204305381,"c":4414288.4686619109,"v":309588.0134829651,"t":1721473200}
+{"o":4414288.4686619109,"h":4439346.1951878099,"l":4414288.4686619109,"c":4426383.9781022649,"v":325716.6935975787,"t":1721476800}
+{"o":4426383.9781022649,"h":4439953.2380893808,"l":4396834.2275723107,"c":4427066.8351872442,"v":376708.558482562,"t":1721480400}
+{"o":4427066.8351872442,"h":4457840.1114295088,"l":4422178.0431455737,"c":4448901.2447756454,"v":520065.6806201761,"t":1721484000}
+{"o":4448901.2447756454,"h":4466187.8447106928,"l":4440790.2257687263,"c":4452625.3766300352,"v":416100.4023442087,"t":1721487600}
+{"o":4452625.3766300352,"h":4485056.7521895627,"l":4445961.5000749631,"c":4465159.9190513529,"v":443485.2020461307,"t":1721491200}
+{"o":4465159.9190513529,"h":4589049.6272041751,"l":4456015.107869749,"c":4584032.6779006841,"v":515900.1332517574,"t":1721494800}
+{"o":4584032.6779006841,"h":4593340.3743881024,"l":4555571.5665187417,"c":4567619.5610508183,"v":388218.4422533252,"t":1721498400}
+{"o":4567619.5610508183,"h":4583676.5050097248,"l":4531135.7506568162,"c":4538150.6321277218,"v":379935.3005008626,"t":1721502000}
+{"o":4538150.6321277218,"h":4580825.0236491226,"l":4515387.6458276594,"c":4547865.4120658897,"v":365042.9053664162,"t":1721505600}
+{"o":4547865.4120658897,"h":4571559.6097154021,"l":4522978.9067557827,"c":4569502.3932132786,"v":362589.7550389986,"t":1721509200}
+{"o":4569502.3932132786,"h":4584172.4684212552,"l":4529006.3872365206,"c":4539889.8938295348,"v":361678.5030266021,"t":1721512800}
+{"o":4539889.8938295348,"h":4564728.5585990772,"l":4536302.3206087202,"c":4545694.3527661609,"v":259333.486168459,"t":1721516400}
+{"o":4545694.3527661609,"h":4560955.3192960788,"l":4525186.2481803708,"c":4530974.0040669311,"v":269305.4451370573,"t":1721520000}
+{"o":4530974.0040669311,"h":4569134.6692777807,"l":4529160.3922378505,"c":4557116.6247217106,"v":291563.6486080701,"t":1721523600}
+{"o":4557116.6247217106,"h":4594067.5058039213,"l":4544482.0072878823,"c":4546325.9467646945,"v":294223.6097256208,"t":1721527200}
+{"o":4546325.9467646945,"h":4557122.0686379019,"l":4531818.753126638,"c":4534803.1971222479,"v":274138.9228280443,"t":1721530800}
+{"o":4534803.1971222479,"h":4550720.8959868867,"l":4528790.9057985684,"c":4533760.6973395282,"v":272063.5779119762,"t":1721534400}
+{"o":4533760.6973395282,"h":4541508.1875915611,"l":4517860.013641444,"c":4533684.7186705032,"v":295291.5925488268,"t":1721538000}
+{"o":4533684.7186705032,"h":4540677.4696418159,"l":4482565.4725800389,"c":4487558.1283971714,"v":331372.4178998649,"t":1721541600}
+{"o":4487558.1283971714,"h":4501560.1679098243,"l":4478428.8251508074,"c":4486139.2083311481,"v":300853.6222382018,"t":1721545200}
+{"o":4486139.2083311481,"h":4502877.5329170376,"l":4484588.1381333554,"c":4490751.8633389082,"v":277393.0069654356,"t":1721548800}
+{"o":4490751.8633389082,"h":4521862.1608446557,"l":4485485.4754196852,"c":4521765.8257893734,"v":276919.3182141507,"t":1721552400}
+{"o":4521765.8257893734,"h":4530084.7956943912,"l":4507582.9670380978,"c":4508496.2043153178,"v":299740.237271874,"t":1721556000}
+{"o":4508496.2043153178,"h":4528862.7769787265,"l":4506253.5626959195,"c":4526498.5685589602,"v":325561.9002313144,"t":1721559600}
+{"o":4526498.5685589602,"h":4540297.9008548651,"l":4514018.6689700633,"c":4522471.9430344328,"v":352495.2872454646,"t":1721563200}
+{"o":4522471.9430344328,"h":4539867.7542226389,"l":4493812.5221427297,"c":4508876.1037245085,"v":358103.1020145073,"t":1721566800}
+{"o":4508876.1037245085,"h":4569527.7960502263,"l":4489680.7497431338,"c":4557825.1994323963,"v":487556.7136640426,"t":1721570400}
+{"o":4557825.1994323963,"h":4622536.9414903782,"l":4532934.5270074885,"c":4593909.6102487026,"v":551079.7970508423,"t":1721574000}
+{"o":4593909.6102487026,"h":4640292.1141060693,"l":4570396.9844426811,"c":4634190.1117101181,"v":489601.989718708,"t":1721577600}
+{"o":4634190.1117101181,"h":4639945.0994844669,"l":4522414.8356726272,"c":4544018.0668358793,"v":602098.9240445107,"t":1721581200}
+{"o":4544018.0668358793,"h":4657263.63409686,"l":4468392.1592229921,"c":4580934.109765945,"v":1140542.8053943745,"t":1721584800}
+{"o":4580934.109765945,"h":4662340.450857752,"l":4565017.1404581247,"c":4660097.239752763,"v":555300.7957214911,"t":1721588400}
+{"o":4660097.239752763,"h":4833152.3082086062,"l":4646543.0794565529,"c":4772100.6508324789,"v":837308.1660450603,"t":1721592000}
+{"o":4772100.6508324789,"h":4837615.5544006629,"l":4751665.4890346443,"c":4825422.3753984384,"v":642034.5215363045,"t":1721595600}
+{"o":4825422.3753984384,"h":4827859.6971153496,"l":4740075.9758274127,"c":4815453.3016989026,"v":579239.2709063343,"t":1721599200}
+{"o":4815453.3016989026,"h":4855087.9989811853,"l":4806072.3304991126,"c":4828674.3365928978,"v":502305.1878532346,"t":1721602800}
+{"o":4828674.3365928978,"h":4860900.4890991114,"l":4784189.6716815494,"c":4791321.4962977096,"v":524855.9224902163,"t":1721606400}
+{"o":4791321.4962977096,"h":4799249.5976960119,"l":4746156.3324998813,"c":4749278.563709639,"v":456306.2890410568,"t":1721610000}
+{"o":4749278.563709639,"h":4796379.5040577566,"l":4740570.2275465047,"c":4773842.0640927078,"v":442536.8884588696,"t":1721613600}
+{"o":4773842.0640927078,"h":4778337.5446379222,"l":4731247.7994955853,"c":4736119.8449490499,"v":384090.7468988309,"t":1721617200}
+{"o":4736119.8449490499,"h":4758391.2841562796,"l":4728858.809168607,"c":4746407.3196310885,"v":352349.5805654232,"t":1721620800}
+{"o":4746407.3196310885,"h":4752535.8027525134,"l":4666009.6507863514,"c":4693717.3967651222,"v":411317.8386058584,"t":1721624400}
+{"o":4693717.3967651222,"h":4715678.2699659485,"l":4667719.5880579147,"c":4699014.049794456,"v":539206.9179580003,"t":1721628000}
+{"o":4699014.049794456,"h":4699046.7555595413,"l":4651655.7213545442,"c":4671141.1902424889,"v":432070.2691632116,"t":1721631600}
+{"o":4671141.1902424889,"h":4696207.6447672844,"l":4629993.0768413888,"c":4641198.5797434375,"v":433849.3998430363,"t":1721635200}
+{"o":4641198.5797434375,"h":4685035.6960590174,"l":4627756.7402838236,"c":4685035.6960590174,"v":386946.0224998274,"t":1721638800}
+{"o":4685035.6960590174,"h":4740037.1215125872,"l":4678666.3130915761,"c":4698648.2105563302,"v":393257.5364824691,"t":1721642400}
+{"o":4698648.2105563302,"h":4735689.8766327854,"l":4693100.9841753999,"c":4729666.8653457491,"v":366817.350719157,"t":1721646000}
+{"o":4729666.8653457491,"h":4743259.5678564701,"l":4672191.5369402459,"c":4697204.0696388865,"v":386800.4400728515,"t":1721649600}
+{"o":4697204.0696388865,"h":4733780.1010950506,"l":4637546.9837544477,"c":4652769.7131988201,"v":493003.1650356711,"t":1721653200}
+{"o":4652769.7131988201,"h":4690755.8550266875,"l":4612725.3681919556,"c":4637378.3825480994,"v":534684.128063224,"t":1721656800}
+{"o":4637378.3825480994,"h":4702594.5005648136,"l":4610034.2777553611,"c":4681241.1190139698,"v":504198.9024923502,"t":1721660400}
+{"o":4681241.1190139698,"h":4704769.7847527768,"l":4659942.8895937623,"c":4666020.5865966678,"v":513024.9539246305,"t":1721664000}
+{"o":4666020.5865966678,"h":4722250.1189573258,"l":4651639.451609212,"c":4717515.4512582719,"v":409686.703247564,"t":1721667600}
+{"o":4717515.4512582719,"h":4760458.6288959701,"l":4709622.5859176423,"c":4713028.7175777461,"v":449047.7905386602,"t":1721671200}
+{"o":4713028.7175777461,"h":4766296.0329178339,"l":4706675.844393095,"c":4761500.1190011231,"v":420879.2484656224,"t":1721674800}
+{"o":4761500.1190011231,"h":4775050.5037937807,"l":4733228.1503261058,"c":4753013.8138691345,"v":549887.3707363328,"t":1721678400}
+{"o":4753013.8138691345,"h":4753348.8793790415,"l":4680688.4881910002,"c":4690827.5759508051,"v":528513.5028751713,"t":1721682000}
+{"o":4690827.5759508051,"h":4691718.7053265972,"l":4633035.1514914362,"c":4648065.5381228784,"v":503210.0251651056,"t":1721685600}
+{"o":4648065.5381228784,"h":4671152.7456280338,"l":4612868.5133423107,"c":4657897.5422085142,"v":396475.867773959,"t":1721689200}
+{"o":4657897.5422085142,"h":4700804.7741117515,"l":4652800.9001998138,"c":4657082.7355321143,"v":390841.1819004074,"t":1721692800}
+{"o":4657082.7355321143,"h":4671526.6958592776,"l":4621040.2047524406,"c":4643457.3841175772,"v":410399.1536373267,"t":1721696400}
+{"o":4643457.3841175772,"h":4674074.4432721697,"l":4612388.3926122049,"c":4672769.7293602806,"v":377755.2369619029,"t":1721700000}
+{"o":4672769.7293602806,"h":4682676.1711744936,"l":4657503.0753552308,"c":4661666.2349125687,"v":489774.2234507334,"t":1721703600}
+{"o":4661666.2349125687,"h":4663604.4021582436,"l":4567253.0786219016,"c":4572838.0692768237,"v":508273.0764510162,"t":1721707200}
+{"o":4572838.0692768237,"h":4578511.5536976391,"l":4523072.9311218895,"c":4541464.485903102,"v":524188.739348435,"t":1721710800}
+{"o":4541464.485903102,"h":4581819.2678143261,"l":4531892.1250000531,"c":4556770.933845141,"v":534264.3194779718,"t":1721714400}
+{"o":4556770.933845141,"h":4589011.0707487892,"l":4550329.2035401929,"c":4582366.029780509,"v":422950.2156287433,"t":1721718000}
+{"o":4582366.029780509,"h":4635864.4873809731,"l":4574295.5673957793,"c":4615816.5916780913,"v":418125.7696750775,"t":1721721600}
+{"o":4615816.5916780913,"h":4640454.8143642806,"l":4600422.565921017,"c":4630082.4803997204,"v":380059.6276119139,"t":1721725200}
+{"o":4630082.4803997204,"h":4652454.3890364738,"l":4615604.0560114421,"c":4615604.0560114421,"v":361766.0336970816,"t":1721728800}
+{"o":4615604.0560114421,"h":4615604.0560114421,"l":4534166.9071293436,"c":4571347.7576256553,"v":444106.855440949,"t":1721732400}
+{"o":4571347.7576256553,"h":4583529.4422412068,"l":4537627.7167889895,"c":4567305.7691559168,"v":403224.8255160914,"t":1721736000}
+{"o":4567305.7691559168,"h":4579419.2447525375,"l":4483983.2364800945,"c":4526017.7582192188,"v":594288.9059070939,"t":1721739600}
+{"o":4526017.7582192188,"h":4644221.6543762507,"l":4520119.1125038443,"c":4638405.0610781396,"v":700283.149151803,"t":1721743200}
+{"o":4638405.0610781396,"h":4641471.019487449,"l":4576187.7627148191,"c":4596901.1101828469,"v":794281.0763968901,"t":1721746800}
+{"o":4596901.1101828469,"h":4607855.4648640873,"l":4461754.7140518958,"c":4468255.7938530706,"v":717766.418263889,"t":1721750400}
+{"o":4468255.7938530706,"h":4531062.8578316178,"l":4443087.9911706178,"c":4523498.1841485808,"v":830073.0988160446,"t":1721754000}
+{"o":4523498.1841485808,"h":4539363.4936632067,"l":4488372.8022152819,"c":4493348.5606729724,"v":610845.1243346542,"t":1721757600}
+{"o":4493348.5606729724,"h":4525257.8359007128,"l":4466419.2146623274,"c":4477217.073666716,"v":550982.6473775782,"t":1721761200}
+{"o":4477217.073666716,"h":4536623.6936676688,"l":4474156.2442778815,"c":4525506.797289025,"v":516393.390010842,"t":1721764800}
+{"o":4525506.797289025,"h":4551831.1276882431,"l":4505428.4194431612,"c":4505428.4194431612,"v":520055.4236858304,"t":1721768400}
+{"o":4505428.4194431612,"h":4522820.1259693,"l":4463339.0216451483,"c":4500766.4592817323,"v":440473.1485788211,"t":1721772000}
+{"o":4500766.4592817323,"h":4513743.2068395838,"l":4458180.0735982079,"c":4503959.6829859195,"v":399945.9840641442,"t":1721775600}
+{"o":4503959.6829859195,"h":4538595.8851574631,"l":4452283.4236973971,"c":4453749.3157923995,"v":446296.2418662311,"t":1721779200}
+{"o":4453749.3157923995,"h":4511703.5476353299,"l":4449855.4468219308,"c":4467029.732859157,"v":415980.3205932694,"t":1721782800}
+{"o":4467029.732859157,"h":4514969.2282546973,"l":4453959.2159947501,"c":4513060.5638823723,"v":376008.285769876,"t":1721786400}
+{"o":4513060.5638823723,"h":4544007.5464201001,"l":4496681.5820532162,"c":4521006.0417909008,"v":354001.8666287453,"t":1721790000}
+{"o":4521006.0417909008,"h":4525981.8639834607,"l":4498939.7782394616,"c":4517255.2770477207,"v":328792.9431445124,"t":1721793600}
+{"o":4517255.2770477207,"h":4518915.5776379071,"l":4483897.2486102646,"c":4507975.4012707165,"v":362815.485860998,"t":1721797200}
+{"o":4507975.4012707165,"h":4536291.2237162031,"l":4497559.177648644,"c":4524696.4769694097,"v":317085.9735056894,"t":1721800800}
+{"o":4524696.4769694097,"h":4546162.5923701888,"l":4516470.2114031464,"c":4535309.2523895809,"v":336258.7562760355,"t":1721804400}
+{"o":4535309.2523895809,"h":4618554.0495182015,"l":4521519.5361833693,"c":4599535.3286052812,"v":470083.7709090839,"t":1721808000}
+{"o":4599535.3286052812,"h":4609279.2795516206,"l":4579869.1117644627,"c":4594748.8335076254,"v":384818.2810002484,"t":1721811600}
+{"o":4594748.8335076254,"h":4626068.7122258563,"l":4589267.1319580721,"c":4620465.705655084,"v":358522.2072766832,"t":1721815200}
+{"o":4620465.705655084,"h":4646688.3000722406,"l":4618688.7465376323,"c":4628476.3503399938,"v":368684.8488912918,"t":1721818800}
+{"o":4628476.3503399938,"h":4633846.8601595005,"l":4588509.2976201838,"c":4595522.3911959464,"v":380686.4775883216,"t":1721822400}
+{"o":4595522.3911959464,"h":4661410.2722114641,"l":4591771.6957754539,"c":4617014.5100640655,"v":477224.1372444278,"t":1721826000}
+{"o":4617014.5100640655,"h":4735367.8500998979,"l":4610435.769527588,"c":4713030.4392946772,"v":609619.8671369796,"t":1721829600}
+{"o":4713030.4392946772,"h":4731440.5808236236,"l":4627292.6106258053,"c":4629224.0882918704,"v":583022.2932471132,"t":1721833200}
+{"o":4629224.0882918704,"h":4700339.2372311428,"l":4593494.5020305524,"c":4700339.2372311428,"v":603978.0892398525,"t":1721836800}
+{"o":4700339.2372311428,"h":4751729.7648300836,"l":4696999.049748607,"c":4727311.6640152307,"v":565538.4253064527,"t":1721840400}
+{"o":4727311.6640152307,"h":4730476.8273259578,"l":4619170.9046708057,"c":4629809.3778334185,"v":585455.7725162872,"t":1721844000}
+{"o":4629809.3778334185,"h":4687119.9766284889,"l":4615604.536540376,"c":4637016.6757460507,"v":511113.8294672042,"t":1721847600}
+{"o":4637016.6757460507,"h":4694410.9699424468,"l":4637016.6757460507,"c":4688207.7068731179,"v":469365.397802814,"t":1721851200}
+{"o":4688207.7068731179,"h":4692081.4016917609,"l":4573376.8204521844,"c":4619740.8959342558,"v":668895.434971365,"t":1721854800}
+{"o":4619740.8959342558,"h":4665944.1450329954,"l":4612502.3924605846,"c":4616707.5913849175,"v":573910.3791119093,"t":1721858400}
+{"o":4616707.5913849175,"h":4638236.4742960241,"l":4582948.380225556,"c":4634096.8179577226,"v":528154.8001209644,"t":1721862000}
+{"o":4634096.8179577226,"h":4675441.0203185305,"l":4611284.8714510994,"c":4647675.6158839148,"v":470183.3220065339,"t":1721865600}
+{"o":4647675.6158839148,"h":4647797.7135086423,"l":4481517.4275701698,"c":4563825.0018060813,"v":1091550.6311481625,"t":1721869200}
+{"o":4563825.0018060813,"h":4632985.8635193491,"l":4383024.427159233,"c":4453403.061385667,"v":894738.5405010383,"t":1721872800}
+{"o":4453403.061385667,"h":4461916.401137528,"l":4414957.7998043094,"c":4447969.9721960863,"v":498483.122257727,"t":1721876400}
+{"o":4447969.9721960863,"h":4506215.6963636633,"l":4419135.7104341099,"c":4486083.307515786,"v":444782.6121834634,"t":1721880000}
+{"o":4486083.307515786,"h":4508450.5216829376,"l":4440500.740073679,"c":4447154.428160442,"v":358061.4781118094,"t":1721883600}
+{"o":4447154.428160442,"h":4484376.0901042297,"l":4426311.1746185031,"c":4474985.6685642889,"v":374057.0803056028,"t":1721887200}
+{"o":4474985.6685642889,"h":4487086.5660086907,"l":4414774.546400114,"c":4417711.5643599359,"v":398465.9733319906,"t":1721890800}
+{"o":4417711.5643599359,"h":4458088.9725126177,"l":4398479.0693258047,"c":4440102.5103722904,"v":452603.4680635822,"t":1721894400}
+{"o":4440102.5103722904,"h":4465040.6512208628,"l":4422522.0589596592,"c":4431091.5189497611,"v":371264.0432102815,"t":1721898000}
+{"o":4431091.5189497611,"h":4432837.2909186743,"l":4357950.5552725643,"c":4379336.0643818537,"v":569753.8054210019,"t":1721901600}
+{"o":4379336.0643818537,"h":4415259.1526375413,"l":4372289.4522567252,"c":4401701.8935499294,"v":490797.9196772393,"t":1721905200}
+{"o":4401701.8935499294,"h":4427907.9285517959,"l":4337621.5212184768,"c":4366784.020110352,"v":629613.7317287668,"t":1721908800}
+{"o":4366784.020110352,"h":4400840.3255508402,"l":4342308.0333177084,"c":4383295.4873212148,"v":665025.7718325584,"t":1721912400}
+{"o":4383295.4873212148,"h":4470866.7643080857,"l":4322531.8853343595,"c":4467490.6876794407,"v":840018.9717899874,"t":1721916000}
+{"o":4467490.6876794407,"h":4486810.171087713,"l":4423010.9951375891,"c":4443155.9578503771,"v":665339.2472439761,"t":1721919600}
+{"o":4443155.9578503771,"h":4497614.0924928095,"l":4420177.1760375518,"c":4451836.2865065932,"v":692524.7604017422,"t":1721923200}
+{"o":4451836.2865065932,"h":4478810.4295125362,"l":4422845.0763330609,"c":4439834.1285332358,"v":573185.7474609915,"t":1721926800}
+{"o":4439834.1285332358,"h":4457488.9715266181,"l":4356155.4629968852,"c":4370756.5261159874,"v":612254.2107483622,"t":1721930400}
+{"o":4370756.5261159874,"h":4400824.9051788971,"l":4344350.134632905,"c":4384058.0238389559,"v":636881.0838845619,"t":1721934000}
+{"o":4384058.0238389559,"h":4446118.6560166217,"l":4316245.3896284718,"c":4446118.6560166217,"v":633522.223777158,"t":1721937600}
+{"o":4446118.6560166217,"h":4501137.5280545168,"l":4424983.7436051043,"c":4482347.7356707593,"v":676807.8197018979,"t":1721941200}
+{"o":4482347.7356707593,"h":4505928.2037257347,"l":4462669.1115541141,"c":4492367.4171492467,"v":494102.4424866871,"t":1721944800}
+{"o":4492367.4171492467,"h":4508001.74213483,"l":4464099.7983561493,"c":4482097.5419826638,"v":441763.5382384511,"t":1721948400}
+{"o":4482097.5419826638,"h":4524412.4510246282,"l":4477346.8159355856,"c":4509643.6847380633,"v":469607.4494248679,"t":1721952000}
+{"o":4509643.6847380633,"h":4544118.864224975,"l":4500229.7769437572,"c":4538613.3331574993,"v":511414.3900903363,"t":1721955600}
+{"o":4538613.3331574993,"h":4591045.3071530489,"l":4533728.3512838036,"c":4579902.7654597024,"v":498602.8956890819,"t":1721959200}
+{"o":4579902.7654597024,"h":4613744.3511576084,"l":4566755.6897236062,"c":4582495.0925423829,"v":551640.8663456414,"t":1721962800}
+{"o":4582495.0925423829,"h":4625083.3985703047,"l":4579867.7698831316,"c":4620366.8185667852,"v":467603.7974498134,"t":1721966400}
+{"o":4620366.8185667852,"h":4634445.469004279,"l":4600845.0433029821,"c":4616465.2562208567,"v":435259.5211716992,"t":1721970000}
+{"o":4616465.2562208567,"h":4634504.9364287537,"l":4609633.4863737151,"c":4620431.5126614561,"v":369060.8730664167,"t":1721973600}
+{"o":4620431.5126614561,"h":4634571.5299910773,"l":4606951.2000075784,"c":4609713.2842184398,"v":348095.9885079908,"t":1721977200}
+{"o":4609713.2842184398,"h":4650112.4863426797,"l":4608002.3471966526,"c":4645408.2196608139,"v":381806.6144381028,"t":1721980800}
+{"o":4645408.2196608139,"h":4695480.7989599034,"l":4645408.2196608139,"c":4667957.3823364461,"v":461601.153591939,"t":1721984400}
+{"o":4667957.3823364461,"h":4684270.4229299501,"l":4647420.6228051186,"c":4657141.6483510081,"v":438224.7594550189,"t":1721988000}
+{"o":4657141.6483510081,"h":4668102.5779535854,"l":4645065.003956385,"c":4660894.7523105694,"v":357034.2461849544,"t":1721991600}
+{"o":4660894.7523105694,"h":4679275.6419905936,"l":4637728.8928904179,"c":4648114.8310063481,"v":414058.1487401699,"t":1721995200}
+{"o":4648114.8310063481,"h":4781271.516195708,"l":4629810.4805472838,"c":4765367.3163304785,"v":539063.3101375969,"t":1721998800}
+{"o":4765367.3163304785,"h":4775321.4676265446,"l":4673020.0176705644,"c":4719421.064485658,"v":702371.2223370525,"t":1722002400}
+{"o":4719421.064485658,"h":4751816.0701198243,"l":4713447.4929963341,"c":4734255.395940911,"v":534357.2018021058,"t":1722006000}
+{"o":4734255.395940911,"h":4748290.2169814687,"l":4713433.3261214225,"c":4725138.6705811657,"v":459435.8341750966,"t":1722009600}
+{"o":4725138.6705811657,"h":4763217.8615893852,"l":4721839.9702822426,"c":4741354.9847199628,"v":415123.2817542588,"t":1722013200}
+{"o":4741354.9847199628,"h":4759907.1617818726,"l":4732584.2787463944,"c":4759509.0585975591,"v":396042.0828330896,"t":1722016800}
+{"o":4759509.0585975591,"h":4772225.1975923236,"l":4742058.9789176155,"c":4753362.3249181332,"v":422824.4894860972,"t":1722020400}
+{"o":4753362.3249181332,"h":4755749.3606875921,"l":4722104.5401377734,"c":4734105.4107756196,"v":382356.8549181041,"t":1722024000}
+{"o":4734105.4107756196,"h":4770290.5765931029,"l":4725159.0663248487,"c":4754891.4177618753,"v":364221.4041386999,"t":1722027600}
+{"o":4754891.4177618753,"h":4781341.3244256144,"l":4745389.3731138948,"c":4778965.8645079937,"v":353694.7912357524,"t":1722031200}
+{"o":4778965.8645079937,"h":4790563.1675314214,"l":4767536.8474121531,"c":4773146.2741903048,"v":342371.1252125981,"t":1722034800}
+{"o":4773146.2741903048,"h":4782348.9478064766,"l":4744417.2646899857,"c":4758273.0215039095,"v":380622.6252445452,"t":1722038400}
+{"o":4758273.0215039095,"h":4759399.9792205635,"l":4734473.0389622469,"c":4738268.7667259686,"v":335736.4054168462,"t":1722042000}
+{"o":4738268.7667259686,"h":4802888.9072844749,"l":4729159.974627208,"c":4796703.3132324005,"v":368658.6712555184,"t":1722045600}
+{"o":4796703.3132324005,"h":4822245.2370848972,"l":4759771.9742338452,"c":4765482.5682829609,"v":380642.5294139648,"t":1722049200}
+{"o":4765482.5682829609,"h":4799228.804408784,"l":4760820.4167836495,"c":4799228.804408784,"v":315718.3752358438,"t":1722052800}
+{"o":4799228.804408784,"h":4826301.5289147189,"l":4789090.0384294586,"c":4791488.3072368512,"v":365734.680649174,"t":1722056400}
+{"o":4791488.3072368512,"h":4823855.668035008,"l":4788574.1923455186,"c":4818733.6888114829,"v":331225.1733134589,"t":1722060000}
+{"o":4818733.6888114829,"h":4856375.18222827,"l":4712704.9310884494,"c":4762905.9977318374,"v":432511.7503241617,"t":1722063600}
+{"o":4762905.9977318374,"h":4801384.686683272,"l":4762481.8052284271,"c":4797689.183380655,"v":441972.5276269002,"t":1722067200}
+{"o":4797689.183380655,"h":4798141.2200603299,"l":4773081.2463123398,"c":4777033.389120684,"v":390741.7593221306,"t":1722070800}
+{"o":4777033.389120684,"h":4780805.1027738908,"l":4748474.565862258,"c":4752089.066419675,"v":350852.8469487907,"t":1722074400}
+{"o":4752089.066419675,"h":4755228.5308892503,"l":4724664.2296556877,"c":4751876.9043521723,"v":439437.001489364,"t":1722078000}
+{"o":4751876.9043521723,"h":4788808.0547764711,"l":4751583.7348082187,"c":4770142.4521298129,"v":418227.1354926965,"t":1722081600}
+{"o":4770142.4521298129,"h":4825077.2162722312,"l":4697008.3967658123,"c":4738201.8203147613,"v":499663.0551022697,"t":1722085200}
+{"o":4738201.8203147613,"h":4743285.3275251789,"l":4660536.1432792228,"c":4680523.2308068424,"v":579047.7289585997,"t":1722088800}
+{"o":4680523.2308068424,"h":4687357.2742526298,"l":4587902.5273169922,"c":4610976.540668793,"v":646384.6104385632,"t":1722092400}
+{"o":4610976.540668793,"h":4630430.6500337636,"l":4587996.8337507937,"c":4593350.8117963495,"v":519951.2878179454,"t":1722096000}
+{"o":4593350.8117963495,"h":4612683.9245624617,"l":4560734.7264395887,"c":4568730.0191708514,"v":581785.3074119936,"t":1722099600}
+{"o":4568730.0191708514,"h":4620652.5122984871,"l":4564922.2648665123,"c":4581466.9367733905,"v":493863.1948224773,"t":1722103200}
+{"o":4581466.9367733905,"h":4589886.3348493921,"l":4534603.1995105799,"c":4586309.8820611183,"v":638669.8742620492,"t":1722106800}
+{"o":4586309.8820611183,"h":4630546.9457746902,"l":4501791.6326455045,"c":4626116.8435054012,"v":994043.3152162384,"t":1722110400}
+{"o":4626116.8435054012,"h":4717883.6507259896,"l":4598528.3586547291,"c":4700187.4585260944,"v":1164812.2799708694,"t":1722114000}
+{"o":4700187.4585260944,"h":4719267.1125478316,"l":4682368.2106067669,"c":4691798.6176012261,"v":888266.4261922039,"t":1722117600}
+{"o":4691798.6176012261,"h":4691798.6176012261,"l":4640790.2103704968,"c":4648563.5043923287,"v":848987.2785389918,"t":1722121200}
+{"o":4648563.5043923287,"h":4678655.3342499034,"l":4610838.5578618012,"c":4671858.546558626,"v":1338046.8026268762,"t":1722124800}
+{"o":4671858.546558626,"h":4715758.1635675374,"l":4669829.3179037543,"c":4692361.3046139209,"v":881599.0075719884,"t":1722128400}
+{"o":4692361.3046139209,"h":4705035.5028940607,"l":4666950.4756008666,"c":4676285.4397409419,"v":628206.1517765236,"t":1722132000}
+{"o":4676285.4397409419,"h":4678903.3950662157,"l":4649892.4642314911,"c":4658348.1051557921,"v":622221.1007353646,"t":1722135600}
+{"o":4658348.1051557921,"h":4670856.1862866851,"l":4603418.2872476494,"c":4604706.0824349308,"v":503263.7163294886,"t":1722139200}
+{"o":4604706.0824349308,"h":4622972.9480834268,"l":4576525.6272549732,"c":4615028.9474349283,"v":538636.9622477795,"t":1722142800}
+{"o":4615028.9474349283,"h":4621187.9785783207,"l":4529006.7399322372,"c":4542424.3864817452,"v":474039.5317318254,"t":1722146400}
+{"o":4542424.3864817452,"h":4588448.3050512876,"l":4530450.3109777644,"c":4583900.5609805277,"v":522927.8687960661,"t":1722150000}
+{"o":4583900.5609805277,"h":4599608.5119590499,"l":4563824.0415109703,"c":4581077.2168126069,"v":396621.2834026435,"t":1722153600}
+{"o":4581077.2168126069,"h":4601844.5311141089,"l":4575683.6634195698,"c":4579549.5436006468,"v":378849.4438725741,"t":1722157200}
+{"o":4579549.5436006468,"h":4607012.9484384796,"l":4574878.4092443148,"c":4600121.8311110893,"v":399147.9429959189,"t":1722160800}
+{"o":4600121.8311110893,"h":4633921.5752719641,"l":4599213.4623629907,"c":4619565.676350425,"v":538795.4017522827,"t":1722164400}
+{"o":4619565.676350425,"h":4647633.7881042119,"l":4607430.9869581405,"c":4633857.9324824801,"v":577994.9231777206,"t":1722168000}
+{"o":4633857.9324824801,"h":4653956.4612177778,"l":4625851.2572775204,"c":4646407.900937506,"v":519499.4179233019,"t":1722171600}
+{"o":4646407.900937506,"h":4653328.0690282518,"l":4590600.1512395265,"c":4606599.8377796235,"v":670245.4492781023,"t":1722175200}
+{"o":4606599.8377796235,"h":4613880.9758613259,"l":4582383.3289700793,"c":4590027.4911123319,"v":592300.4422569235,"t":1722178800}
+{"o":4590027.4911123319,"h":4612629.3415258564,"l":4573281.9369172659,"c":4578202.141039351,"v":512544.0577923513,"t":1722182400}
+{"o":4578202.141039351,"h":4596037.5880240798,"l":4565799.829549375,"c":4584246.5556422882,"v":453912.7590850691,"t":1722186000}
+{"o":4584246.5556422882,"h":4624735.7173720421,"l":4576746.7464509588,"c":4615282.8514101999,"v":473563.796125804,"t":1722189600}
+{"o":4615282.8514101999,"h":4626364.8767757211,"l":4596212.1833085632,"c":4606552.4223503815,"v":496621.091745391,"t":1722193200}
+{"o":4606552.4223503815,"h":4622104.8975372864,"l":4597111.0253419317,"c":4618358.6283907676,"v":499093.2152730222,"t":1722196800}
+{"o":4618358.6283907676,"h":4622022.0029398082,"l":4579868.5051883822,"c":4601704.8018200807,"v":536884.8157127398,"t":1722200400}
+{"o":4601704.8018200807,"h":4613782.7946078759,"l":4554980.953538049,"c":4573028.4740722934,"v":581821.2474608846,"t":1722204000}
+{"o":4573028.4740722934,"h":4616534.1120793298,"l":4563794.9463473372,"c":4610342.0254076878,"v":416122.4691855763,"t":1722207600}
+{"o":4610342.0254076878,"h":4715937.4064615546,"l":4597911.583396567,"c":4689739.7165638786,"v":588608.3565635558,"t":1722211200}
+{"o":4689739.7165638786,"h":4711495.3848694563,"l":4669200.1158057349,"c":4676660.8355117794,"v":505742.4776352948,"t":1722214800}
+{"o":4676660.8355117794,"h":4798847.5177874807,"l":4669665.7412914094,"c":4793592.2134578824,"v":579475.6231287755,"t":1722218400}
+{"o":4793592.2134578824,"h":4819372.4214200424,"l":4778448.7255436638,"c":4791747.3186203502,"v":538029.1334110354,"t":1722222000}
+{"o":4791747.3186203502,"h":4828876.8127337331,"l":4784494.4035505056,"c":4825480.1297672791,"v":451357.5455362746,"t":1722225600}
+{"o":4825480.1297672791,"h":4834692.000801418,"l":4808846.5605738079,"c":4826035.6449216492,"v":500199.8877143016,"t":1722229200}
+{"o":4826035.6449216492,"h":4830197.6720989896,"l":4800823.1645697644,"c":4803992.050090747,"v":492302.7938555035,"t":1722232800}
+{"o":4803992.050090747,"h":4811832.5797466217,"l":4740860.223875422,"c":4769624.9309198288,"v":483662.2412198911,"t":1722236400}
+{"o":4769624.9309198288,"h":4772744.5433447305,"l":4745150.6807847712,"c":4752999.0392660592,"v":374543.4583273834,"t":1722240000}
+{"o":4752999.0392660592,"h":4765344.2764174268,"l":4745980.9476605784,"c":4761816.8250421984,"v":313545.5979350469,"t":1722243600}
+{"o":4761816.8250421984,"h":4762148.2332735751,"l":4728805.1297534965,"c":4734061.8161190432,"v":366122.7464210835,"t":1722247200}
+{"o":4734061.8161190432,"h":4760136.7238515653,"l":4721315.6751477523,"c":4734725.3139131656,"v":421031.0112635267,"t":1722250800}
+{"o":4734725.3139131656,"h":4789557.6717356211,"l":4729784.5801728712,"c":4775295.0723643741,"v":526827.8428108897,"t":1722254400}
+{"o":4775295.0723643741,"h":4781753.3362587327,"l":4722533.6322371587,"c":4729811.2155399509,"v":593396.3871468964,"t":1722258000}
+{"o":4729811.2155399509,"h":4736324.3007185934,"l":4633082.5154354777,"c":4654208.2282363558,"v":778764.534982275,"t":1722261600}
+{"o":4654208.2282363558,"h":4668961.6275642989,"l":4604562.6059638904,"c":4638869.58945545,"v":850156.1197489568,"t":1722265200}
+{"o":4638869.58945545,"h":4650409.4224391654,"l":4567844.9181855125,"c":4582882.4826887799,"v":679560.1288881433,"t":1722268800}
+{"o":4582882.4826887799,"h":4637187.3212084565,"l":4574012.6799607398,"c":4629479.7989889532,"v":555374.9982938173,"t":1722272400}
+{"o":4629479.7989889532,"h":4648309.1228960669,"l":4602161.6193491574,"c":4605621.1901454329,"v":493770.9455006503,"t":1722276000}
+{"o":4605621.1901454329,"h":4635150.9503489658,"l":4589585.8139887452,"c":4635012.7256597681,"v":466766.8737033229,"t":1722279600}
+{"o":4635012.7256597681,"h":4664264.5697216121,"l":4605692.641333323,"c":4608846.2705542538,"v":488503.2410226015,"t":1722283200}
+{"o":4608846.2705542538,"h":4611307.3051768159,"l":4539525.1784941386,"c":4561118.0426905416,"v":526855.7918451331,"t":1722286800}
+{"o":4561118.0426905416,"h":4592841.7227102546,"l":4542914.0974230822,"c":4545333.04713115,"v":522422.1432362493,"t":1722290400}
+{"o":4545333.04713115,"h":4555287.4040430253,"l":4505269.7595402086,"c":4527213.793388973,"v":573639.6725619603,"t":1722294000}
+{"o":4527213.793388973,"h":4558207.1999724545,"l":4494347.7771466859,"c":4536018.4045015927,"v":606978.4173870787,"t":1722297600}
+{"o":4536018.4045015927,"h":4556440.5922652772,"l":4471879.3414773028,"c":4475291.4199982993,"v":494802.1827925794,"t":1722301200}
+{"o":4475291.4199982993,"h":4505720.9234614642,"l":4448729.7224858021,"c":4487445.7939181747,"v":515042.9191648129,"t":1722304800}
+{"o":4487445.7939181747,"h":4533599.8776692674,"l":4477498.6465690564,"c":4529253.4551691338,"v":559176.3811111432,"t":1722308400}
+{"o":4529253.4551691338,"h":4564397.5326327812,"l":4520121.0562950699,"c":4563707.5362497,"v":465921.9214521948,"t":1722312000}
+{"o":4563707.5362497,"h":4581685.4918487417,"l":4496748.3243367989,"c":4513803.5413564574,"v":544085.1704947911,"t":1722315600}
+{"o":4513803.5413564574,"h":4536677.0086233476,"l":4508466.462876535,"c":4527393.119201215,"v":416735.6145222702,"t":1722319200}
+{"o":4527393.119201215,"h":4554353.2337602042,"l":4522248.9895182233,"c":4524735.4425765788,"v":442025.7969647273,"t":1722322800}
+{"o":4524735.4425765788,"h":4535697.5191879924,"l":4487033.441993353,"c":4490779.7210361231,"v":456957.1521033655,"t":1722326400}
+{"o":4490779.7210361231,"h":4515320.2905686656,"l":4490147.2792776283,"c":4503804.0994935371,"v":418850.3707678122,"t":1722330000}
+{"o":4503804.0994935371,"h":4509094.1011689855,"l":4472189.5914065456,"c":4485413.2190484824,"v":488175.911110029,"t":1722333600}
+{"o":4485413.2190484824,"h":4494066.6148249218,"l":4467350.78500384,"c":4489781.566752404,"v":373957.3712690096,"t":1722337200}
+{"o":4489781.566752404,"h":4502272.6370286411,"l":4447739.609894678,"c":4499492.6707854709,"v":428378.4602384988,"t":1722340800}
+{"o":4499492.6707854709,"h":4529567.2248910386,"l":4448523.3726145942,"c":4454827.0500924299,"v":602205.8887717309,"t":1722344400}
+{"o":4454827.0500924299,"h":4512875.858963511,"l":4434070.5119823497,"c":4479925.447109269,"v":769919.7651743572,"t":1722348000}
+{"o":4479925.447109269,"h":4512516.1467302991,"l":4442495.5026416248,"c":4490218.3922349373,"v":636862.1165152629,"t":1722351600}
+{"o":4490218.3922349373,"h":4502943.4594694711,"l":4461067.2329490837,"c":4461607.974128224,"v":544669.0011540091,"t":1722355200}
+{"o":4461607.974128224,"h":4463984.0820144657,"l":4394355.2504135929,"c":4400777.7943389043,"v":645587.8810861519,"t":1722358800}
+{"o":4400777.7943389043,"h":4424407.3468371099,"l":4382840.3343179328,"c":4413500.8701967159,"v":566770.1100371996,"t":1722362400}
+{"o":4413500.8701967159,"h":4420431.2377841081,"l":4373101.0487842718,"c":4413588.5090461243,"v":581005.7662255655,"t":1722366000}
+{"o":4413588.5090461243,"h":4463199.9515081123,"l":4354406.670928617,"c":4457870.8809286933,"v":649659.8486814209,"t":1722369600}
+{"o":4457870.8809286933,"h":4463942.4069696721,"l":4440008.299389868,"c":4452761.5227672542,"v":441798.3143046672,"t":1722373200}
+{"o":4452761.5227672542,"h":4455141.260356443,"l":4432603.7464033626,"c":4449157.3315368043,"v":392087.5633851212,"t":1722376800}
+{"o":4449157.3315368043,"h":4464776.088934252,"l":4436642.9724042593,"c":4444179.3802065207,"v":330851.730723517,"t":1722380400}
+{"o":4444179.3802065207,"h":4488587.1746259471,"l":4417600.2626608843,"c":4484114.5835464513,"v":456791.0337436002,"t":1722384000}
+{"o":4484114.5835464513,"h":4504185.4276101775,"l":4460353.868204196,"c":4499885.8804813167,"v":394270.0246123626,"t":1722387600}
+{"o":4499885.8804813167,"h":4507681.8668297278,"l":4465926.3141002972,"c":4474429.496961615,"v":369544.097740059,"t":1722391200}
+{"o":4474429.496961615,"h":4502681.5396616003,"l":4470311.3460501917,"c":4489255.066367262,"v":398120.7613143545,"t":1722394800}
+{"o":4489255.066367262,"h":4492399.6188268848,"l":4418795.857352037,"c":4443951.236709631,"v":430476.2811690019,"t":1722398400}
+{"o":4443951.236709631,"h":4511487.2971596494,"l":4421075.9959205464,"c":4507704.3125799214,"v":473069.5066739944,"t":1722402000}
+{"o":4507704.3125799214,"h":4556048.1561133359,"l":4502619.4426615397,"c":4550162.8488272848,"v":477857.7117766294,"t":1722405600}
+{"o":4550162.8488272848,"h":4560521.412958513,"l":4536618.4165882561,"c":4541471.1390489135,"v":383975.7310451421,"t":1722409200}
+{"o":4541471.1390489135,"h":4566308.0179737741,"l":4525580.3386763548,"c":4562230.7740322677,"v":403681.3626942699,"t":1722412800}
+{"o":4562230.7740322677,"h":4576831.4751432184,"l":4542572.6788240895,"c":4552711.0559654161,"v":350569.976664212,"t":1722416400}
+{"o":4552711.0559654161,"h":4555191.3161972314,"l":4515308.5646749511,"c":4517497.1994966511,"v":337378.8076934179,"t":1722420000}
+{"o":4517497.1994966511,"h":4532033.2743034996,"l":4497533.6288445899,"c":4505624.2576470692,"v":379821.5228274532,"t":1722423600}
+{"o":4505624.2576470692,"h":4525165.5038521253,"l":4491638.0346576246,"c":4493213.6586390613,"v":365243.3406272533,"t":1722427200}
+{"o":4493213.6586390613,"h":4570865.2661018036,"l":4492019.4672631752,"c":4530230.3807025943,"v":449190.7885524322,"t":1722430800}
+{"o":4530230.3807025943,"h":4558401.1357502798,"l":4467127.1869022567,"c":4478935.1862630239,"v":560965.7749288413,"t":1722434400}
+{"o":4478935.1862630239,"h":4494052.0607861253,"l":4458750.2736579226,"c":4464882.3688329281,"v":442861.1142934441,"t":1722438000}
+{"o":4464882.3688329281,"h":4513927.5145766512,"l":4452156.0723084258,"c":4469127.7836542856,"v":448382.803885601,"t":1722441600}
+{"o":4469127.7836542856,"h":4530813.3591150623,"l":4458288.5235979743,"c":4511935.9091212284,"v":449289.0519210159,"t":1722445200}
+{"o":4511935.9091212284,"h":4519988.4969372526,"l":4437712.6532108365,"c":4482083.0629723947,"v":596463.5257968123,"t":1722448800}
+{"o":4482083.0629723947,"h":4500460.925921292,"l":4342193.3745091129,"c":4379418.6631577304,"v":911859.3667551593,"t":1722452400}
+{"o":4379418.6631577304,"h":4386709.0540833166,"l":4300936.7422389779,"c":4303542.0949245347,"v":721525.2305433039,"t":1722456000}
+{"o":4303542.0949245347,"h":4344490.3847258138,"l":4282868.6890221965,"c":4312873.225982816,"v":537393.0699021383,"t":1722459600}
+{"o":4312873.225982816,"h":4312873.225982816,"l":4262746.61475995,"c":4298890.9720424814,"v":466232.3083949059,"t":1722463200}
+{"o":4298890.9720424814,"h":4301700.9813374449,"l":4256915.9594685715,"c":4259612.3022921225,"v":380368.1465532794,"t":1722466800}
+{"o":4259612.3022921225,"h":4288901.6338259671,"l":4245012.4513673009,"c":4265715.9797299653,"v":462619.2860733618,"t":1722470400}
+{"o":4265715.9797299653,"h":4276413.7724393373,"l":4221050.9908179119,"c":4245615.7027500449,"v":430504.2308977602,"t":1722474000}
+{"o":4245615.7027500449,"h":4256299.7167823575,"l":4196446.4993273327,"c":4217644.8955864478,"v":558747.2536930843,"t":1722477600}
+{"o":4217644.8955864478,"h":4217646.0451407498,"l":4178143.9179699477,"c":4182577.6769555835,"v":531411.3279461024,"t":1722481200}
+{"o":4182577.6769555835,"h":4194662.0876762755,"l":4117578.3838733896,"c":4131797.1625951156,"v":520566.7007868801,"t":1722484800}
+{"o":4131797.1625951156,"h":4203821.7586024236,"l":4117825.5556524638,"c":4192329.9263970815,"v":657783.7725359129,"t":1722488400}
+{"o":4192329.9263970815,"h":4210166.5576281734,"l":4175389.9730619895,"c":4178412.3096843394,"v":518022.9397659765,"t":1722492000}
+{"o":4178412.3096843394,"h":4202823.527922716,"l":4163886.8171880976,"c":4172910.1303588259,"v":379602.7987750897,"t":1722495600}
+{"o":4172910.1303588259,"h":4201474.3166096136,"l":4169886.9571767375,"c":4199654.1525024045,"v":326860.6329705733,"t":1722499200}
+{"o":4199654.1525024045,"h":4214798.8045005007,"l":4167283.0512877195,"c":4171395.1343818456,"v":352136.8012874452,"t":1722502800}
+{"o":4171395.1343818456,"h":4196171.1507065287,"l":4166061.6638267422,"c":4193868.4335353547,"v":293597.0853113148,"t":1722506400}
+{"o":4193868.4335353547,"h":4215002.9019406233,"l":4178622.5450576795,"c":4208111.5646564718,"v":342371.6514132781,"t":1722510000}
+{"o":4208111.5646564718,"h":4252048.016876651,"l":4202861.8380864225,"c":4240249.81827542,"v":427487.3999670281,"t":1722513600}
+{"o":4240249.81827542,"h":4251074.3328686934,"l":4193270.3088632543,"c":4208474.8836916825,"v":405318.4331169045,"t":1722517200}
+{"o":4208474.8836916825,"h":4217002.6256333916,"l":4082175.9263784755,"c":4082883.8608529526,"v":541965.1470346951,"t":1722520800}
+{"o":4082883.8608529526,"h":4091825.9747700877,"l":4003774.2016458465,"c":4034894.3014443628,"v":842664.7916302388,"t":1722524400}
+{"o":4034894.3014443628,"h":4039377.4853058904,"l":3977994.6003844459,"c":4023523.8356126677,"v":722667.1138211959,"t":1722528000}
+{"o":4023523.8356126677,"h":4026470.3761892454,"l":3957226.9964894541,"c":4021753.2720223437,"v":524152.2960064475,"t":1722531600}
+{"o":4021753.2720223437,"h":4023728.551257744,"l":3915415.9214948271,"c":3964612.9669530853,"v":629902.6070590605,"t":1722535200}
+{"o":3964612.9669530853,"h":4032816.6678263657,"l":3961295.8900624388,"c":4026238.654886737,"v":557210.8174661055,"t":1722538800}
+{"o":4026238.654886737,"h":4095023.7624865654,"l":3995670.613178696,"c":4087801.2645045947,"v":537032.1249878078,"t":1722542400}
+{"o":4087801.2645045947,"h":4159057.074048012,"l":4080071.9509184388,"c":4124365.4948300892,"v":562079.5777829817,"t":1722546000}
+{"o":4124365.4948300892,"h":4176146.5609291852,"l":4118997.8736991719,"c":4152026.7283792268,"v":521821.2325811148,"t":1722549600}
+{"o":4152026.7283792268,"h":4171981.1409962242,"l":4139807.3475077865,"c":4149017.0901574409,"v":410221.205994136,"t":1722553200}
+{"o":4149017.0901574409,"h":4201963.6543083601,"l":4140224.7428422142,"c":4141996.0245921216,"v":406513.3462737708,"t":1722556800}
+{"o":4141996.0245921216,"h":4141996.0245921216,"l":4073115.9751116508,"c":4078135.228479221,"v":463855.7366232471,"t":1722560400}
+{"o":4078135.228479221,"h":4097339.5740262559,"l":4005652.5740884477,"c":4047032.649506147,"v":510694.6710404917,"t":1722564000}
+{"o":4047032.649506147,"h":4086876.8678053417,"l":4030635.356331748,"c":4074364.3614287516,"v":368585.9194591964,"t":1722567600}
+{"o":4074364.3614287516,"h":4094800.252326522,"l":4060315.2424043263,"c":4094800.252326522,"v":318659.6456440691,"t":1722571200}
+{"o":4094800.252326522,"h":4096476.9586121049,"l":4020881.3443401908,"c":4025605.1940070465,"v":343261.7057371554,"t":1722574800}
+{"o":4025605.1940070465,"h":4036877.3067117571,"l":3944623.5059657893,"c":4017327.434487971,"v":426483.3337124622,"t":1722578400}
+{"o":4017327.434487971,"h":4026813.3972426681,"l":3971335.0664813183,"c":4003612.0620483793,"v":348060.0823503919,"t":1722582000}
+{"o":4003612.0620483793,"h":4049072.3214488174,"l":3976792.2933071004,"c":4047218.7075724108,"v":351447.2732119864,"t":1722585600}
+{"o":4047218.7075724108,"h":4077591.0098513956,"l":4045640.2953147599,"c":4064188.9860955174,"v":402023.9787202635,"t":1722589200}
+{"o":4064188.9860955174,"h":4089085.577163449,"l":4048240.4768678192,"c":4076017.2593522128,"v":328487.3287853507,"t":1722592800}
+{"o":4076017.2593522128,"h":4100120.2436235519,"l":4067583.5792051423,"c":4075241.3875258979,"v":328644.5611127653,"t":1722596400}
+{"o":4075241.3875258979,"h":4099334.0390879149,"l":4025586.7177322241,"c":4065781.5667377645,"v":586589.7776967062,"t":1722600000}
+{"o":4065781.5667377645,"h":4155445.2187414975,"l":4033877.1482173274,"c":4118471.8361116974,"v":602307.0889580874,"t":1722603600}
+{"o":4118471.8361116974,"h":4124176.4813798359,"l":3860032.5931659541,"c":3910071.3333936962,"v":807423.5146433625,"t":1722607200}
+{"o":3910071.3333936962,"h":3921551.321664202,"l":3790470.4847697457,"c":3890213.9651619527,"v":1107356.1429464961,"t":1722610800}
+{"o":3890213.9651619527,"h":3903667.9273704127,"l":3825112.2842208357,"c":3829135.6434489619,"v":636095.1700692773,"t":1722614400}
+{"o":3829135.6434489619,"h":3877725.3604018199,"l":3804523.8599744826,"c":3829914.4226036337,"v":510529.4105024826,"t":1722618000}
+{"o":3829914.4226036337,"h":3839387.4986409601,"l":3783785.0089073749,"c":3799983.1882416685,"v":482628.4363774019,"t":1722621600}
+{"o":3799983.1882416685,"h":3807329.6415689182,"l":3716920.5684079728,"c":3749608.2697615796,"v":615447.3175914482,"t":1722625200}
+{"o":3749608.2697615796,"h":3814439.2994807535,"l":3717795.3294065115,"c":3799026.1152423453,"v":641448.1593814387,"t":1722628800}
+{"o":3799026.1152423453,"h":3842500.8394041094,"l":3732689.8395115309,"c":3831588.5716832234,"v":864253.3168762666,"t":1722632400}
+{"o":3831588.5716832234,"h":3841361.4533566395,"l":3774415.7014682773,"c":3786671.7609498696,"v":700577.4623279992,"t":1722636000}
+{"o":3786671.7609498696,"h":3813131.8112688167,"l":3743631.8714892878,"c":3785883.4708169801,"v":484451.341687538,"t":1722639600}
+{"o":3785883.4708169801,"h":3816635.3085688809,"l":3718107.6790794688,"c":3745118.6488961428,"v":596291.766535214,"t":1722643200}
+{"o":3745118.6488961428,"h":3780634.1111712232,"l":3684459.1300291298,"c":3767995.5891987989,"v":746189.2673893893,"t":1722646800}
+{"o":3767995.5891987989,"h":3785079.6159605901,"l":3730756.5111405686,"c":3732039.8893393897,"v":429278.0858602371,"t":1722650400}
+{"o":3732039.8893393897,"h":3807687.4214850161,"l":3720063.7346846275,"c":3805940.321335149,"v":368998.9984966941,"t":1722654000}
+{"o":3805940.321335149,"h":3806783.2595653655,"l":3748116.3068658295,"c":3757932.4009839003,"v":278756.2898305824,"t":1722657600}
+{"o":3757932.4009839003,"h":3782082.0087411073,"l":3746736.4986358811,"c":3764575.2974416823,"v":321394.4567530515,"t":1722661200}
+{"o":3764575.2974416823,"h":3785143.5055747661,"l":3753481.6169393286,"c":3781203.8812989239,"v":297826.4956992429,"t":1722664800}
+{"o":3781203.8812989239,"h":3804447.4820322329,"l":3758645.2019832912,"c":3760210.8643416134,"v":305608.8587800541,"t":1722668400}
+{"o":3760210.8643416134,"h":3766406.1041774871,"l":3697800.2345232698,"c":3727145.1801287998,"v":422860.1204984715,"t":1722672000}
+{"o":3727145.1801287998,"h":3744885.2989830226,"l":3678727.9121495392,"c":3744885.2989830226,"v":416512.1399711626,"t":1722675600}
+{"o":3744885.2989830226,"h":3770378.1850438896,"l":3727913.1038391301,"c":3762456.4206308052,"v":327043.6089027882,"t":1722679200}
+{"o":3762456.4206308052,"h":3782646.293684199,"l":3752729.1028092653,"c":3778501.3548253546,"v":325097.5913886001,"t":1722682800}
+{"o":3778501.3548253546,"h":3808017.5536418445,"l":3766843.3446761235,"c":3785089.9130871557,"v":357089.3415375978,"t":1722686400}
+{"o":3785089.9130871557,"h":3789102.6818565945,"l":3752778.0521997395,"c":3769054.1178123401,"v":325480.9640036098,"t":1722690000}
+{"o":3769054.1178123401,"h":3791268.9322203225,"l":3744939.0289593753,"c":3752232.8672941779,"v":298363.7403449092,"t":1722693600}
+{"o":3752232.8672941779,"h":3769340.4460979532,"l":3619949.563931671,"c":3624203.3677181834,"v":583658.0616129652,"t":1722697200}
+{"o":3624203.3677181834,"h":3658004.7832225543,"l":3585259.0434840955,"c":3616010.1688189232,"v":878388.1169356762,"t":1722700800}
+{"o":3616010.1688189232,"h":3632484.9306887607,"l":3503952.9322135057,"c":3529837.1733447025,"v":778242.3141115867,"t":1722704400}
+{"o":3529837.1733447025,"h":3541963.3521462451,"l":3466619.2099750936,"c":3511539.9855672242,"v":573063.8071273853,"t":1722708000}
+{"o":3511539.9855672242,"h":3545413.6319108703,"l":3480729.4616836444,"c":3483012.5191126927,"v":470072.2684751844,"t":1722711600}
+{"o":3483012.5191126927,"h":3531428.9627308357,"l":3473323.665776873,"c":3492746.3231720664,"v":458786.7940499738,"t":1722715200}
+{"o":3492746.3231720664,"h":3554857.627861015,"l":3478655.0996585316,"c":3542156.5289255599,"v":399198.4803269581,"t":1722718800}
+{"o":3542156.5289255599,"h":3550405.9376607155,"l":3519727.1037977831,"c":3542502.5797074367,"v":309653.3910108987,"t":1722722400}
+{"o":3542502.5797074367,"h":3569811.8541508457,"l":3528424.7148123509,"c":3534735.8529084916,"v":301610.9803047254,"t":1722726000}
+{"o":3534735.8529084916,"h":3576596.9989257571,"l":3528195.3653348042,"c":3573598.7916962239,"v":290364.6681823703,"t":1722729600}
+{"o":3573598.7916962239,"h":3577375.2438092437,"l":3519520.8295657774,"c":3573004.9356815643,"v":314124.5424230898,"t":1722733200}
+{"o":3573004.9356815643,"h":3621993.7466168352,"l":3571112.4380401121,"c":3607571.6122096232,"v":337671.0327687773,"t":1722736800}
+{"o":3607571.6122096232,"h":3615856.3359661787,"l":3571509.6192422914,"c":3579190.3801176366,"v":272707.9326526615,"t":1722740400}
+{"o":3579190.3801176366,"h":3582748.332169516,"l":3543304.0764717581,"c":3544996.4698171956,"v":281256.8712071823,"t":1722744000}
+{"o":3544996.4698171956,"h":3582572.5179595621,"l":3542838.0264536282,"c":3561138.9015219086,"v":264691.4081647132,"t":1722747600}
+{"o":3561138.9015219086,"h":3570273.6919789193,"l":3546162.1880540396,"c":3561947.8376327362,"v":234419.101872761,"t":1722751200}
+{"o":3561947.8376327362,"h":3565558.622555661,"l":3485751.4615962515,"c":3491785.0807325342,"v":310846.7781584725,"t":1722754800}
+{"o":3491785.0807325342,"h":3536282.8243608656,"l":3460879.689964151,"c":3527898.0238331673,"v":357505.3967838045,"t":1722758400}
+{"o":3527898.0238331673,"h":3559819.4758758075,"l":3519226.7393138856,"c":3557712.5229555159,"v":269837.473233417,"t":1722762000}
+{"o":3557712.5229555159,"h":3577571.5144352345,"l":3535916.130478112,"c":3572454.0312608313,"v":237890.9336945115,"t":1722765600}
+{"o":3572454.0312608313,"h":3585178.6220232691,"l":3551964.8637863486,"c":3560271.3117250148,"v":264783.1783674594,"t":1722769200}
+{"o":3560271.3117250148,"h":3598940.0545158801,"l":3551143.063637855,"c":3594531.2986960411,"v":276614.7922514633,"t":1722772800}
+{"o":3594531.2986960411,"h":3600049.6899688677,"l":3563661.5640818346,"c":3565091.1375746545,"v":308165.7598661509,"t":1722776400}
+{"o":3565091.1375746545,"h":3569923.942653785,"l":3398661.2011387195,"c":3416997.3286798541,"v":861005.8135560233,"t":1722780000}
+{"o":3416997.3286798541,"h":3417061.7345399424,"l":3346122.4456814765,"c":3348628.6475314847,"v":857295.9447626986,"t":1722783600}
+{"o":3348628.6475314847,"h":3391945.4895094116,"l":3291525.976293596,"c":3302902.2601889623,"v":772993.0125194831,"t":1722787200}
+{"o":3302902.2601889623,"h":3369252.4833409153,"l":3256086.9371801456,"c":3347616.3069631401,"v":1100750.43466951,"t":1722790800}
+{"o":3347616.3069631401,"h":3475322.5701316744,"l":3337184.4057508926,"c":3450733.4468444232,"v":810908.0228182717,"t":1722794400}
+{"o":3450733.4468444232,"h":3560198.3625452491,"l":3429354.4213326573,"c":3523734.7044239054,"v":737990.2274879052,"t":1722798000}
+{"o":3523734.7044239054,"h":3606496.8621041737,"l":3501073.8322504992,"c":3540583.5701788985,"v":525167.1468146495,"t":1722801600}
+{"o":3540583.5701788985,"h":3543268.8873709338,"l":3472637.5441896678,"c":3483010.8127230792,"v":393968.0007923392,"t":1722805200}
+{"o":3483010.8127230792,"h":3539823.1057347893,"l":3470612.16777321,"c":3491567.8479493801,"v":545071.6930186857,"t":1722808800}
+{"o":3491567.8479493801,"h":3494251.4730248679,"l":3406297.2497494533,"c":3430701.3570963005,"v":471376.8739851032,"t":1722812400}
+{"o":3430701.3570963005,"h":3457513.345189414,"l":3222355.7921378408,"c":3257067.9675370464,"v":1165541.6491101093,"t":1722816000}
+{"o":3257067.9675370464,"h":3321485.8837306574,"l":2925523.8177472814,"c":3251724.4974180288,"v":1867290.1740542261,"t":1722819600}
+{"o":3251724.4974180288,"h":3261270.711401341,"l":3111676.2703836858,"c":3249393.3120113518,"v":1469621.0794465938,"t":1722823200}
+{"o":3249393.3120113518,"h":3253407.8725050082,"l":3125528.0094823209,"c":3128567.1740614711,"v":942071.9960723153,"t":1722826800}
+{"o":3128567.1740614711,"h":3231368.7143719215,"l":3046035.7898894032,"c":3073955.9842462116,"v":975820.6908950182,"t":1722830400}
+{"o":3073955.9842462116,"h":3079465.2468738863,"l":2765685.8264074288,"c":2935478.6867885101,"v":1369478.4514052086,"t":1722834000}
+{"o":2935478.6867885101,"h":2971303.3654704345,"l":2717437.6542353281,"c":2905675.5508643468,"v":1733795.9962447078,"t":1722837600}
+{"o":2905675.5508643468,"h":4031190.5481143603,"l":2854205.9962606747,"c":3502820.3889863277,"v":1543990.5113626244,"t":1722841200}
+{"o":3502820.3889863277,"h":3532352.9587226221,"l":3404057.5263164486,"c":3445201.6885697432,"v":983488.9890914659,"t":1722844800}
+{"o":3445201.6885697432,"h":3482860.5555529795,"l":3322141.8506123098,"c":3411449.5947639323,"v":844542.837481712,"t":1722848400}
+{"o":3411449.5947639323,"h":3426859.3588629751,"l":3224390.840856045,"c":3306726.2621757793,"v":1237731.0182226277,"t":1722852000}
+{"o":3306726.2621757793,"h":3327295.9158098563,"l":3147704.8099389235,"c":3304720.0526563628,"v":1412428.2269591731,"t":1722855600}
+{"o":3304720.0526563628,"h":3378786.99792516,"l":3161253.6980675599,"c":3187419.6571100825,"v":1671011.1885757698,"t":1722859200}
+{"o":3187419.6571100825,"h":3538013.1301544476,"l":3127887.8086696663,"c":3499108.6643036436,"v":1972236.2932901862,"t":1722862800}
+{"o":3499108.6643036436,"h":3800205.3136607609,"l":3497394.7728223642,"c":3688376.6498620589,"v":1746216.1428551197,"t":1722866400}
+{"o":3688376.6498620589,"h":3789173.9073515404,"l":3627993.1733206441,"c":3717949.7064594463,"v":1485247.0570118511,"t":1722870000}
+{"o":3717949.7064594463,"h":3877614.6130766696,"l":3706216.9197234823,"c":3742631.402518292,"v":1415136.7950801863,"t":1722873600}
+{"o":3742631.402518292,"h":3856875.1205274845,"l":3719223.868016534,"c":3831790.582328706,"v":873243.1417349662,"t":1722877200}
+{"o":3831790.582328706,"h":3832422.6398504567,"l":3654160.1133457022,"c":3663661.5916928747,"v":798950.4726948775,"t":1722880800}
+{"o":3663661.5916928747,"h":3735112.0448404271,"l":3609486.3871188387,"c":3670209.4739308576,"v":896709.2634466466,"t":1722884400}
+{"o":3670209.4739308576,"h":3777250.0999478158,"l":3657642.9788816883,"c":3757702.8016999275,"v":705449.532751184,"t":1722888000}
+{"o":3757702.8016999275,"h":3852203.0108473361,"l":3715800.4800973358,"c":3741808.9673140948,"v":790248.4313783536,"t":1722891600}
+{"o":3741808.9673140948,"h":3823397.8134861779,"l":3726643.8882501936,"c":3773468.1067676805,"v":707490.2232900101,"t":1722895200}
+{"o":3773468.1067676805,"h":3836242.457172927,"l":3675701.3147589625,"c":3698405.2568111615,"v":544595.803930232,"t":1722898800}
+{"o":3698405.2568111615,"h":3967181.0466745314,"l":3686727.9915833245,"c":3958947.3026292329,"v":1123699.9463181605,"t":1722902400}
+{"o":3958947.3026292329,"h":4562990.6633127593,"l":3910446.4675727515,"c":4499257.9469907731,"v":866118.9217550139,"t":1722906000}
+{"o":4499257.9469907731,"h":4582383.8840108616,"l":4487230.4338312335,"c":4525955.7892821273,"v":503765.0421228844,"t":1722909600}
+{"o":4525955.7892821273,"h":4537042.7041232558,"l":4463809.5895975875,"c":4500211.7402594732,"v":445213.7433258849,"t":1722913200}
+{"o":4500211.7402594732,"h":4584441.2905907538,"l":4460174.5751842381,"c":4579572.2809371604,"v":448423.0505543094,"t":1722916800}
+{"o":4579572.2809371604,"h":4657281.3789448254,"l":4523836.6947855074,"c":4649169.7262973431,"v":584268.7029974381,"t":1722920400}
+{"o":4649169.7262973431,"h":4673694.0275280634,"l":4590268.0898608137,"c":4594274.59554323,"v":527375.0328628652,"t":1722924000}
+{"o":4594274.59554323,"h":4624967.8370783078,"l":4544610.8253296698,"c":4610362.1820250992,"v":423392.6731725645,"t":1722927600}
+{"o":4610362.1820250992,"h":4614316.0534415012,"l":4435935.0712128486,"c":4463212.8896296527,"v":658470.4441209194,"t":1722931200}
+{"o":4463212.8896296527,"h":4529290.8196982248,"l":4428373.8518391764,"c":4507515.2628046684,"v":552947.0557016097,"t":1722934800}
+{"o":4507515.2628046684,"h":4540669.9094667835,"l":4473128.1264245315,"c":4519862.7848113198,"v":422377.7666959875,"t":1722938400}
+{"o":4519862.7848113198,"h":4576909.9510034807,"l":4472050.0820141435,"c":4527145.4571145531,"v":482155.0002725421,"t":1722942000}
+{"o":4527145.4571145531,"h":4560944.2474189233,"l":4463661.0248452658,"c":4471260.430942595,"v":537996.6814500849,"t":1722945600}
+{"o":4471260.430942595,"h":4556750.0263573937,"l":4413282.1867005695,"c":4508103.8630489949,"v":792832.5608116756,"t":1722949200}
+{"o":4508103.8630489949,"h":4758933.8446327094,"l":4502126.0789843751,"c":4699210.4655186888,"v":1013207.3065263611,"t":1722952800}
+{"o":4699210.4655186888,"h":4753676.1437318055,"l":4647892.5952119241,"c":4733344.344771659,"v":646096.1859088596,"t":1722956400}
+{"o":4733344.344771659,"h":4805411.8296910143,"l":4706772.3655553181,"c":4785147.6344253132,"v":709937.58545643,"t":1722960000}
+{"o":4785147.6344253132,"h":4846883.8267711382,"l":4701640.798811364,"c":4715642.1122962059,"v":573923.7368587125,"t":1722963600}
+{"o":4715642.1122962059,"h":4798440.6238684682,"l":4685305.9812275982,"c":4743416.789388556,"v":524064.8582656704,"t":1722967200}
+{"o":4743416.789388556,"h":4809939.3722497476,"l":4684845.8745152811,"c":4750987.8791118376,"v":536204.9971835153,"t":1722970800}
+{"o":4750987.8791118376,"h":4803656.820749105,"l":4706411.8901264071,"c":4781602.1898151869,"v":551239.464704043,"t":1722974400}
+{"o":4781602.1898151869,"h":4796150.4090768229,"l":4729261.9149699928,"c":4780135.452402438,"v":455379.1418723978,"t":1722978000}
+{"o":4780135.452402438,"h":4854334.3485736707,"l":4695940.178697031,"c":4710928.2288516471,"v":641767.9327938912,"t":1722981600}
+{"o":4710928.2288516471,"h":4736067.0494623259,"l":4649759.403201404,"c":4685993.1097758021,"v":451166.2789250013,"t":1722985200}
+{"o":4685993.1097758021,"h":4740212.4944711337,"l":4629699.3370335866,"c":4699033.4879244361,"v":545602.194814575,"t":1722988800}
+{"o":4699033.4879244361,"h":4842360.7101773443,"l":4620584.803487801,"c":4839811.6429191139,"v":664421.2072040988,"t":1722992400}
+{"o":4839811.6429191139,"h":4928721.7459121244,"l":4795414.4922839254,"c":4849156.8686878467,"v":749582.1009059311,"t":1722996000}
+{"o":4849156.8686878467,"h":4924537.798729036,"l":4838921.6731823348,"c":4921802.1271362174,"v":474743.266187186,"t":1722999600}
+{"o":4921802.1271362174,"h":5016722.0573495589,"l":4908870.3803463047,"c":4979422.061650103,"v":613352.0794185927,"t":1723003200}
+{"o":4979422.061650103,"h":5031280.5439019697,"l":4964891.076408362,"c":4974699.2370489454,"v":467865.6923057766,"t":1723006800}
+{"o":4974699.2370489454,"h":4999223.1585705746,"l":4923878.0916627189,"c":4934213.3482639855,"v":414911.3692855124,"t":1723010400}
+{"o":4934213.3482639855,"h":4972076.5674790218,"l":4887356.5097227832,"c":4948715.4219548628,"v":409349.3070250613,"t":1723014000}
+{"o":4948715.4219548628,"h":5012965.8067575684,"l":4932595.750768966,"c":4991785.5081332428,"v":426929.7184249875,"t":1723017600}
+{"o":4991785.5081332428,"h":5026919.3581574997,"l":4959186.4919863287,"c":4964096.0032296879,"v":419636.5457651087,"t":1723021200}
+{"o":4964096.0032296879,"h":5013782.6638763994,"l":4884462.0676619429,"c":4887425.9759294353,"v":556515.6481837246,"t":1723024800}
+{"o":4887425.9759294353,"h":4895943.8886249522,"l":4832504.6831610752,"c":4862520.8245431539,"v":505352.2376472576,"t":1723028400}
+{"o":4862520.8245431539,"h":4925980.1536229569,"l":4838784.4777553296,"c":4914562.5188588277,"v":514378.6183964652,"t":1723032000}
+{"o":4914562.5188588277,"h":4953659.0454869978,"l":4787800.0530985789,"c":4809626.2190936115,"v":654518.578966243,"t":1723035600}
+{"o":4809626.2190936115,"h":4831900.8269910021,"l":4621461.6227645678,"c":4653411.6607499178,"v":933168.963935341,"t":1723039200}
+{"o":4653411.6607499178,"h":4715518.394909082,"l":4628011.6167597743,"c":4694501.8973958334,"v":719985.05531267,"t":1723042800}
+{"o":4694501.8973958334,"h":4728407.7740691146,"l":4635705.022637357,"c":4678164.1220155191,"v":633336.9366832944,"t":1723046400}
+{"o":4678164.1220155191,"h":4695212.052253833,"l":4596904.9902083408,"c":4621166.7707507685,"v":575778.916530398,"t":1723050000}
+{"o":4621166.7707507685,"h":4632289.1860899152,"l":4520653.0411767764,"c":4541330.0425642617,"v":679080.7582262987,"t":1723053600}
+{"o":4541330.0425642617,"h":4582633.2572182603,"l":4495729.0459882887,"c":4527907.1317242524,"v":488092.1550038304,"t":1723057200}
+{"o":4527907.1317242524,"h":4617771.1307691159,"l":4493813.3387941541,"c":4579023.9219127716,"v":653473.3040534315,"t":1723060800}
+{"o":4579023.9219127716,"h":4669274.9394812183,"l":4560839.1798430365,"c":4633595.7007924216,"v":453518.0850202573,"t":1723064400}
+{"o":4633595.7007924216,"h":4640281.3256823085,"l":4504631.2896220647,"c":4613160.7611277308,"v":528270.3215297064,"t":1723068000}
+{"o":4613160.7611277308,"h":4645029.9230044661,"l":4561428.4057235401,"c":4577738.0693721753,"v":345503.0210209818,"t":1723071600}
+{"o":4577738.0693721753,"h":4614302.5118644368,"l":4473901.8642915264,"c":4559119.4900916191,"v":524326.3432391885,"t":1723075200}
+{"o":4559119.4900916191,"h":4840362.1687488072,"l":4536199.1204953361,"c":4833121.003143399,"v":905385.1594885354,"t":1723078800}
+{"o":4833121.003143399,"h":4919819.0128080891,"l":4832741.3573267972,"c":4898551.7180787968,"v":652579.261079099,"t":1723082400}
+{"o":4898551.7180787968,"h":4945060.8294841982,"l":4842342.8105794489,"c":4843976.7112598512,"v":444551.5416773455,"t":1723086000}
+{"o":4843976.7112598512,"h":4885442.7019519284,"l":4791128.2999398075,"c":4802202.0361667601,"v":390436.8448275525,"t":1723089600}
+{"o":4802202.0361667601,"h":4858977.7657831023,"l":4798900.9409582317,"c":4839167.1089543672,"v":295087.0172079926,"t":1723093200}
+{"o":4839167.1089543672,"h":4896043.0624806518,"l":4806390.8239381453,"c":4876865.5716879666,"v":330852.3811270797,"t":1723096800}
+{"o":4876865.5716879666,"h":5420199.783806365,"l":4856270.2877887404,"c":5353739.4905909607,"v":385621.3685732274,"t":1723100400}
+{"o":5353739.4905909607,"h":5397469.1474053031,"l":5347435.2297278214,"c":5391351.0990799898,"v":327299.0765504405,"t":1723104000}
+{"o":5391351.0990799898,"h":5425801.0499842614,"l":5363583.6343058655,"c":5380434.862458827,"v":337781.1200736884,"t":1723107600}
+{"o":5380434.862458827,"h":5389986.5388753731,"l":5331279.8449338833,"c":5363346.2255020384,"v":376672.6581764172,"t":1723111200}
+{"o":5363346.2255020384,"h":5403836.4173463155,"l":5301155.2056477498,"c":5326729.1193555072,"v":316515.518482041,"t":1723114800}
+{"o":5326729.1193555072,"h":5476424.6298047798,"l":5270839.6159560774,"c":5380803.0221472243,"v":688440.4559511746,"t":1723118400}
+{"o":5380803.0221472243,"h":5455988.0455700932,"l":5280855.7247778801,"c":5322451.7604350364,"v":1008924.6315359727,"t":1723122000}
+{"o":5322451.7604350364,"h":5545544.161757783,"l":5315421.4473762969,"c":5514988.4233540669,"v":928102.5931395048,"t":1723125600}
+{"o":5514988.4233540669,"h":5553196.4660716569,"l":5477201.6271204958,"c":5547072.5208165599,"v":673231.1579789629,"t":1723129200}
+{"o":5547072.5208165599,"h":5624887.8256269228,"l":5493171.6892787265,"c":5496053.1333762472,"v":803251.5644403084,"t":1723132800}
+{"o":5496053.1333762472,"h":5505461.1876344141,"l":5419524.8078983268,"c":5424645.4873084174,"v":633436.5272540833,"t":1723136400}
+{"o":5424645.4873084174,"h":5458850.9568116693,"l":5407267.9036851395,"c":5426386.6053414121,"v":469714.285785716,"t":1723140000}
+{"o":5426386.6053414121,"h":5435771.6198278619,"l":5363905.5590445809,"c":5382923.6466250112,"v":409853.7248169985,"t":1723143600}
+{"o":5382923.6466250112,"h":5407740.8490997348,"l":5368578.9189952146,"c":5383460.4630872477,"v":355607.4781907595,"t":1723147200}
+{"o":5383460.4630872477,"h":5552686.4823854482,"l":5381867.4522675546,"c":5540651.8205592465,"v":486273.9016777956,"t":1723150800}
+{"o":5540651.8205592465,"h":5603472.9680785872,"l":5412084.8882555412,"c":5578211.1261474043,"v":831840.2306636655,"t":1723154400}
+{"o":5578211.1261474043,"h":5653527.1594537804,"l":5545910.028438068,"c":5635192.8159452397,"v":759171.5979696579,"t":1723158000}
+{"o":5635192.8159452397,"h":5650737.9358417178,"l":5550656.5995987859,"c":5571311.2493164977,"v":615470.5120678343,"t":1723161600}
+{"o":5571311.2493164977,"h":5593788.4148920812,"l":5530978.3164208541,"c":5539844.0034895753,"v":475516.1242120242,"t":1723165200}
+{"o":5539844.0034895753,"h":5559357.1023881724,"l":5468982.3790412014,"c":5471356.1154241767,"v":350333.8047574583,"t":1723168800}
+{"o":5471356.1154241767,"h":5536025.9294364164,"l":5467492.5165101495,"c":5491005.7043301631,"v":309675.8266685245,"t":1723172400}
+{"o":5491005.7043301631,"h":5496985.9570282865,"l":5384197.0307278689,"c":5391695.7013822813,"v":312095.9358329926,"t":1723176000}
+{"o":5391695.7013822813,"h":5442576.6052826839,"l":5368244.5319517739,"c":5430412.1741665825,"v":272577.2458714918,"t":1723179600}
+{"o":5430412.1741665825,"h":5462926.8138618777,"l":5394640.9159837142,"c":5435507.8299313514,"v":285287.0505351506,"t":1723183200}
+{"o":5435507.8299313514,"h":5495935.9953023335,"l":5434663.8744224086,"c":5455416.4432275258,"v":295698.2539748398,"t":1723186800}
+{"o":5455416.4432275258,"h":5516876.3371293861,"l":5450764.8762144577,"c":5506616.2865110571,"v":260072.1258334737,"t":1723190400}
+{"o":5506616.2865110571,"h":5512218.4918071674,"l":5421026.4430626538,"c":5440055.115678506,"v":271785.697631653,"t":1723194000}
+{"o":5440055.115678506,"h":5443804.9611800788,"l":5362006.6154951742,"c":5390589.8144405931,"v":342548.8295137613,"t":1723197600}
+{"o":5390589.8144405931,"h":5416932.0748365661,"l":5364735.5301184608,"c":5406277.8113003708,"v":227556.2627432795,"t":1723201200}
+{"o":5406277.8113003708,"h":5409887.2702138359,"l":5331180.2005330399,"c":5361528.082076896,"v":316969.7649747916,"t":1723204800}
+{"o":5361528.082076896,"h":5380262.0448425757,"l":5284412.0502125854,"c":5361114.3228390869,"v":555906.1667759442,"t":1723208400}
+{"o":5361114.3228390869,"h":5432387.6379077779,"l":5225358.3545017885,"c":5307555.1693992382,"v":811881.4617125535,"t":1723212000}
+{"o":5307555.1693992382,"h":5330645.3740727939,"l":5215335.5749411481,"c":5216692.3198264707,"v":424692.3984917663,"t":1723215600}
+{"o":5216692.3198264707,"h":5272234.0049426127,"l":5199030.5217595389,"c":5264561.9468226898,"v":399271.3738122701,"t":1723219200}
+{"o":5264561.9468226898,"h":5325696.0119920177,"l":5249761.9676980544,"c":5283998.0158928102,"v":302141.5137925344,"t":1723222800}
+{"o":5283998.0158928102,"h":5305314.8919669706,"l":5233771.0309446817,"c":5297285.9563675299,"v":329048.9046591462,"t":1723226400}
+{"o":5297285.9563675299,"h":5325498.1656854879,"l":5275869.1766052991,"c":5303553.9581202194,"v":249287.6971473108,"t":1723230000}
+{"o":5303553.9581202194,"h":5334868.2957996232,"l":5280235.4239124283,"c":5292238.0667842394,"v":345012.4956600206,"t":1723233600}
+{"o":5292238.0667842394,"h":5326358.3540925262,"l":5230929.2115998371,"c":5322434.5510567799,"v":364023.4324843824,"t":1723237200}
+{"o":5322434.5510567799,"h":5379354.6706280364,"l":5261902.7799760588,"c":5378359.8520724922,"v":455330.0650283815,"t":1723240800}
+{"o":5378359.8520724922,"h":5431188.0389793273,"l":5313964.114541552,"c":5396764.7281730594,"v":437384.9345736763,"t":1723244400}
+{"o":5396764.7281730594,"h":5481007.44126938,"l":5340741.37358802,"c":5346997.0604175963,"v":561160.1811575692,"t":1723248000}
+{"o":5346997.0604175963,"h":5402222.2966281744,"l":5309132.6102013579,"c":5341348.6834798632,"v":329170.3990815691,"t":1723251600}
+{"o":5341348.6834798632,"h":5393046.342356612,"l":5327369.5074522933,"c":5331135.3843934266,"v":285365.1503751228,"t":1723255200}
+{"o":5331135.3843934266,"h":5339888.3935569925,"l":5293106.2509566592,"c":5321244.7347312504,"v":284859.8649579692,"t":1723258800}
+{"o":5321244.7347312504,"h":5325860.9590654382,"l":5254335.7947730795,"c":5299289.3799825506,"v":241499.4724579137,"t":1723262400}
+{"o":5299289.3799825506,"h":5334439.4043898014,"l":5276940.9658040954,"c":5316068.4324014671,"v":232230.5656576231,"t":1723266000}
+{"o":5316068.4324014671,"h":5350030.8999275817,"l":5311708.3361346079,"c":5335809.6829404449,"v":246960.7539907665,"t":1723269600}
+{"o":5335809.6829404449,"h":5366189.9751531379,"l":5322998.0758609641,"c":5366189.9751531379,"v":227696.4192734712,"t":1723273200}
+{"o":5366189.9751531379,"h":5379705.7330534607,"l":5304185.5968591599,"c":5321315.2423386713,"v":273348.8699470989,"t":1723276800}
+{"o":5321315.2423386713,"h":5369593.2111687856,"l":5302871.1305557899,"c":5342402.7501935475,"v":230840.5856914268,"t":1723280400}
+{"o":5342402.7501935475,"h":5364417.4606547812,"l":5324660.5418741684,"c":5329873.1553456588,"v":201068.4494084772,"t":1723284000}
+{"o":5329873.1553456588,"h":5353455.8861003267,"l":5314108.1447609076,"c":5346445.9759639688,"v":201682.1790931938,"t":1723287600}
+{"o":5346445.9759639688,"h":5371514.1704373872,"l":5330565.6150528491,"c":5333498.7213703962,"v":213346.4829223844,"t":1723291200}
+{"o":5333498.7213703962,"h":5335876.0280000605,"l":5276722.6584546128,"c":5281357.3012946034,"v":285633.9475381825,"t":1723294800}
+{"o":5281357.3012946034,"h":5313604.0938453106,"l":5274321.2203017799,"c":5307054.4885794371,"v":300405.0097229538,"t":1723298400}
+{"o":5307054.4885794371,"h":5353935.8268076088,"l":5297241.2318581678,"c":5316275.1088852575,"v":288308.9717422773,"t":1723302000}
+{"o":5316275.1088852575,"h":5328442.9604519345,"l":5213444.3171385266,"c":5231649.2237520888,"v":309349.4074836783,"t":1723305600}
+{"o":5231649.2237520888,"h":5263353.8584880559,"l":5217261.4765788866,"c":5257458.0588792991,"v":242333.6093668872,"t":1723309200}
+{"o":5257458.0588792991,"h":5285406.5349313756,"l":5248296.5786757143,"c":5249205.296529755,"v":304721.1048139654,"t":1723312800}
+{"o":5249205.296529755,"h":5293357.3714740677,"l":5232301.4291695636,"c":5265263.8333350159,"v":268336.2840796739,"t":1723316400}
+{"o":5265263.8333350159,"h":5278462.7241896577,"l":5239612.0695196902,"c":5261566.4232607605,"v":230933.7627395763,"t":1723320000}
+{"o":5261566.4232607605,"h":5286294.6048386944,"l":5260869.8802111028,"c":5280219.7204834539,"v":251154.9389918126,"t":1723323600}
+{"o":5280219.7204834539,"h":5287308.8314257236,"l":5262557.3813281888,"c":5272217.6217085496,"v":203436.0453971269,"t":1723327200}
+{"o":5272217.6217085496,"h":5272217.6217085496,"l":5235120.1791121056,"c":5248992.0411108555,"v":204227.3151234714,"t":1723330800}
+{"o":5248992.0411108555,"h":5284659.5008214973,"l":5235991.2259473382,"c":5273293.1318400698,"v":264189.2480733637,"t":1723334400}
+{"o":5273293.1318400698,"h":5292682.0026780413,"l":5248484.7029797267,"c":5287929.3532554954,"v":222064.7953488253,"t":1723338000}
+{"o":5287929.3532554954,"h":5298635.8611288508,"l":5266335.4384103259,"c":5274312.1163788419,"v":192617.6842458688,"t":1723341600}
+{"o":5274312.1163788419,"h":5348364.9647251135,"l":5274208.6699586064,"c":5305541.8218119917,"v":301793.7667171078,"t":1723345200}
+{"o":5305541.8218119917,"h":5315781.4198686602,"l":5275368.8905321267,"c":5281123.2484721821,"v":263291.7930212732,"t":1723348800}
+{"o":5281123.2484721821,"h":5310089.4773783591,"l":5275360.2479248503,"c":5299023.5056855772,"v":161874.8299313433,"t":1723352400}
+{"o":5299023.5056855772,"h":5310923.4797788979,"l":5285309.5558400005,"c":5299478.6786039267,"v":178007.0480251346,"t":1723356000}
+{"o":5299478.6786039267,"h":5345329.02114168,"l":5299478.6786039267,"c":5338412.9058077103,"v":198023.6138215238,"t":1723359600}
+{"o":5338412.9058077103,"h":5356298.3988043284,"l":5325975.4485052601,"c":5330292.2422515443,"v":210625.1223763311,"t":1723363200}
+{"o":5330292.2422515443,"h":5383083.6401422983,"l":5288612.6729203202,"c":5304482.3404505281,"v":288217.0694904824,"t":1723366800}
+{"o":5304482.3404505281,"h":5324055.3059485666,"l":5280578.8252617288,"c":5286704.9688882008,"v":238467.30704831,"t":1723370400}
+{"o":5286704.9688882008,"h":5290999.0369456867,"l":5214555.235052092,"c":5236764.9109232873,"v":317574.6945006207,"t":1723374000}
+{"o":5236764.9109232873,"h":5241703.4929870106,"l":5128748.7611767771,"c":5163434.7712415326,"v":347473.3897570859,"t":1723377600}
+{"o":5163434.7712415326,"h":5177750.9265077906,"l":5106553.0261560977,"c":5164617.4510042593,"v":383157.8965238794,"t":1723381200}
+{"o":5164617.4510042593,"h":5169312.240719799,"l":5064981.8566673668,"c":5086645.0186951589,"v":353666.4730198792,"t":1723384800}
+{"o":5086645.0186951589,"h":5097111.3900412181,"l":4983879.707898993,"c":5073038.2390293451,"v":464273.0617823029,"t":1723388400}
+{"o":5073038.2390293451,"h":5092862.24197671,"l":5053009.0098145874,"c":5073709.8144162232,"v":322602.6958652801,"t":1723392000}
+{"o":5073709.8144162232,"h":5108218.4209468896,"l":5042090.8088186886,"c":5085829.2475235583,"v":276845.9439600671,"t":1723395600}
+{"o":5085829.2475235583,"h":5090032.8397365687,"l":5010857.2030365514,"c":5047334.2989398399,"v":321980.7566385496,"t":1723399200}
+{"o":5047334.2989398399,"h":5047334.2989398399,"l":4937341.4525503227,"c":4968757.496571891,"v":471489.2305686257,"t":1723402800}
+{"o":4968757.496571891,"h":4973775.0792914983,"l":4904000.9636765122,"c":4908354.9961320758,"v":543195.4149632979,"t":1723406400}
+{"o":4908354.9961320758,"h":4922058.1157660661,"l":4868889.5818968406,"c":4892504.4039555183,"v":418579.0328987365,"t":1723410000}
+{"o":4892504.4039555183,"h":4923796.9497839697,"l":4775930.2535277167,"c":4849409.7757658204,"v":521295.4985655944,"t":1723413600}
+{"o":4849409.7757658204,"h":4850228.656828491,"l":4806166.5854235636,"c":4827932.3505129199,"v":274720.7629612471,"t":1723417200}
+{"o":4827932.3505129199,"h":4904008.7137088925,"l":4815946.5703615863,"c":4867750.0404923493,"v":473404.1741541267,"t":1723420800}
+{"o":4867750.0404923493,"h":4915537.4841963826,"l":4851882.5319311423,"c":4894168.1729306355,"v":346465.5496213973,"t":1723424400}
+{"o":4894168.1729306355,"h":4926341.3623688016,"l":4867876.0105724297,"c":4921095.3718307177,"v":249630.2447038023,"t":1723428000}
+{"o":4921095.3718307177,"h":4939377.5170106199,"l":4857836.2191556739,"c":4885707.858528534,"v":248062.1087788462,"t":1723431600}
+{"o":4885707.858528534,"h":4902151.2861972125,"l":4866247.8545490075,"c":4872504.4599354193,"v":258654.199917647,"t":1723435200}
+{"o":4872504.4599354193,"h":4884945.7368105818,"l":4828741.1987827634,"c":4860838.7375062592,"v":215669.3451463149,"t":1723438800}
+{"o":4860838.7375062592,"h":4876961.3435393795,"l":4830583.7604749398,"c":4871480.272002466,"v":251595.3201838415,"t":1723442400}
+{"o":4871480.272002466,"h":4983096.0422052024,"l":4827849.396712359,"c":4952953.9974202262,"v":537042.271245043,"t":1723446000}
+{"o":4952953.9974202262,"h":5023393.4853089377,"l":4901643.9899672428,"c":4917310.7112757917,"v":489050.0835831352,"t":1723449600}
+{"o":4917310.7112757917,"h":4950500.7969623432,"l":4892619.3545358162,"c":4902485.0224405797,"v":381794.3323080574,"t":1723453200}
+{"o":4902485.0224405797,"h":5004661.9822378028,"l":4874838.3880218593,"c":5004441.5395266656,"v":384513.4126605657,"t":1723456800}
+{"o":5004441.5395266656,"h":5119672.2423297977,"l":4993684.1652717274,"c":5101911.8922159988,"v":561297.5316278393,"t":1723460400}
+{"o":5101911.8922159988,"h":5105427.7495729597,"l":5034483.7434210703,"c":5065413.8494432718,"v":436687.0529983793,"t":1723464000}
+{"o":5065413.8494432718,"h":5083382.250157197,"l":4881175.7234588806,"c":4896608.4710531961,"v":529014.5607249507,"t":1723467600}
+{"o":4896608.4710531961,"h":5105927.7188675934,"l":4841833.4656545036,"c":5059171.1551190373,"v":904353.3081988121,"t":1723471200}
+{"o":5059171.1551190373,"h":5092155.8758372413,"l":4938806.3224483579,"c":5010995.8051611325,"v":765023.6321309687,"t":1723474800}
+{"o":5010995.8051611325,"h":5030530.7729082461,"l":4950169.7486529015,"c":4990000.5098064262,"v":475714.5252200642,"t":1723478400}
+{"o":4990000.5098064262,"h":5015010.9621291813,"l":4924859.0524710398,"c":4926979.3409870639,"v":354244.4383375635,"t":1723482000}
+{"o":4926979.3409870639,"h":4968909.5781541467,"l":4844444.3726113858,"c":4854369.8259334266,"v":475645.9311594023,"t":1723485600}
+{"o":4854369.8259334266,"h":4909697.349467813,"l":4854214.9525005324,"c":4878852.9358796198,"v":377750.8881392337,"t":1723489200}
+{"o":4878852.9358796198,"h":4930192.9041286195,"l":4858491.3200787781,"c":4867668.1262883432,"v":353374.0288108973,"t":1723492800}
+{"o":4867668.1262883432,"h":4900466.9458325095,"l":4814440.7212538654,"c":4871353.4560569581,"v":469628.4288956801,"t":1723496400}
+{"o":4871353.4560569581,"h":4911472.8591442518,"l":4864419.0169144906,"c":4891431.9351046691,"v":299540.2279154685,"t":1723500000}
+{"o":4891431.9351046691,"h":5005229.4656115295,"l":4890129.8498803545,"c":4965444.276223531,"v":469112.5284704836,"t":1723503600}
+{"o":4965444.276223531,"h":5000792.4588160515,"l":4941963.4032183941,"c":4979785.7097479021,"v":599685.0397913849,"t":1723507200}
+{"o":4979785.7097479021,"h":4991080.0085721267,"l":4932735.6471940828,"c":4988278.2988221701,"v":402497.2953017434,"t":1723510800}
+{"o":4988278.2988221701,"h":4988340.6986335842,"l":4905631.6914394945,"c":4944453.7478406932,"v":361156.3873542718,"t":1723514400}
+{"o":4944453.7478406932,"h":4947336.361681818,"l":4851311.6172386501,"c":4877335.3718373505,"v":489707.0293514878,"t":1723518000}
+{"o":4877335.3718373505,"h":4923155.5446765153,"l":4853927.5411105826,"c":4918295.8401432363,"v":298243.4976973277,"t":1723521600}
+{"o":4918295.8401432363,"h":4958526.8866240382,"l":4899487.1507342439,"c":4947474.6719727861,"v":239370.4200190219,"t":1723525200}
+{"o":4947474.6719727861,"h":4982285.1817748053,"l":4907327.4838366304,"c":4973084.6088806503,"v":250854.5839583043,"t":1723528800}
+{"o":4973084.6088806503,"h":4991120.5689304667,"l":4953290.4165376024,"c":4954348.4953461345,"v":220575.683049038,"t":1723532400}
+{"o":4954348.4953461345,"h":4968779.1204815796,"l":4902777.1388128018,"c":4937377.7245001933,"v":298595.4350558223,"t":1723536000}
+{"o":4937377.7245001933,"h":4940824.7676918767,"l":4881748.7182492437,"c":4909455.3287850842,"v":304045.0567159523,"t":1723539600}
+{"o":4909455.3287850842,"h":4925595.875448647,"l":4862664.6557153659,"c":4909327.2368727196,"v":302272.4422511017,"t":1723543200}
+{"o":4909327.2368727196,"h":4959897.0568543179,"l":3265340.580640547,"c":3301179.5274248905,"v":270513.098894283,"t":1723546800}
+{"o":3301179.5274248905,"h":3335267.6412162748,"l":3287060.0303228842,"c":3311489.1913260142,"v":506351.126961778,"t":1723550400}
+{"o":3311489.1913260142,"h":3342826.4978999719,"l":3296636.5740226679,"c":3332752.9238851364,"v":397259.4498717036,"t":1723554000}
+{"o":3332752.9238851364,"h":3340980.2632450047,"l":3276737.0518884687,"c":3315460.9699869603,"v":432409.8640650398,"t":1723557600}
+{"o":3315460.9699869603,"h":3320723.2555328486,"l":3288290.9535317817,"c":3307824.5885165217,"v":342003.623725967,"t":1723561200}
+{"o":3307824.5885165217,"h":3382865.400079383,"l":3302446.9251932637,"c":3381131.6263156184,"v":488451.9401003074,"t":1723564800}
+{"o":3381131.6263156184,"h":3391721.1915033571,"l":3338882.8014262314,"c":3356391.755461433,"v":486892.1869858429,"t":1723568400}
+{"o":3356391.755461433,"h":3358992.9799163211,"l":3315090.278451548,"c":3321370.3346685166,"v":398185.0375624052,"t":1723572000}
+{"o":3321370.3346685166,"h":3329670.2537562102,"l":3280611.1282358952,"c":3317898.9631834552,"v":399584.6944118791,"t":1723575600}
+{"o":3317898.9631834552,"h":3326545.7596929176,"l":3298890.3675183575,"c":3303957.2857292169,"v":279673.3415796485,"t":1723579200}
+{"o":3303957.2857292169,"h":3347805.4614125886,"l":3301076.9046452022,"c":3345723.8206943274,"v":317696.5127708953,"t":1723582800}
+{"o":3345723.8206943274,"h":3347600.5633023884,"l":3316216.9981752932,"c":3330593.6746692294,"v":299956.93169856,"t":1723586400}
+{"o":3330593.6746692294,"h":3340324.8441646355,"l":3310252.7305903845,"c":3320596.004626269,"v":265360.3189771445,"t":1723590000}
+{"o":3320596.004626269,"h":3334145.3208974944,"l":3304402.1460119565,"c":3304642.9868967584,"v":312107.2462394388,"t":1723593600}
+{"o":3304642.9868967584,"h":3313657.9801755054,"l":3251861.0306837107,"c":3261322.3618899989,"v":307464.6362274188,"t":1723597200}
+{"o":3261322.3618899989,"h":3284542.9755094494,"l":3254635.6039644834,"c":3283268.625495451,"v":252697.2947684522,"t":1723600800}
+{"o":3283268.625495451,"h":3310114.4052325962,"l":3273633.8627749658,"c":3286486.0656962516,"v":289710.8153084797,"t":1723604400}
+{"o":3286486.0656962516,"h":3290742.9690411724,"l":3269672.871780524,"c":3274477.0440297606,"v":284281.4993050692,"t":1723608000}
+{"o":3274477.0440297606,"h":3296841.7485352061,"l":3269150.9385382147,"c":3277914.9016466276,"v":235237.0698066413,"t":1723611600}
+{"o":3277914.9016466276,"h":3296893.9634317444,"l":3263840.2105446113,"c":3288728.6826902423,"v":236739.1690268209,"t":1723615200}
+{"o":3288728.6826902423,"h":3299593.1535515273,"l":3279156.1424372741,"c":3299593.1535515273,"v":205878.9194348489,"t":1723618800}
+{"o":3299593.1535515273,"h":3303534.4896812807,"l":3279310.4579936001,"c":3297455.5747790383,"v":222873.0100709017,"t":1723622400}
+{"o":3297455.5747790383,"h":3317178.906142625,"l":3293024.0721685914,"c":3313102.4832103751,"v":221319.7461486761,"t":1723626000}
+{"o":3313102.4832103751,"h":3352513.9042067369,"l":3312845.5375420116,"c":3326106.2144415076,"v":271749.0485813072,"t":1723629600}
+{"o":3326106.2144415076,"h":3374225.1414720542,"l":3318479.7970329439,"c":3351739.1690149251,"v":334362.7362754208,"t":1723633200}
+{"o":3351739.1690149251,"h":3445064.1973956386,"l":3337456.4702059445,"c":3395781.1556541529,"v":763055.4602581076,"t":1723636800}
+{"o":3395781.1556541529,"h":3424543.0824035225,"l":3320698.1565880114,"c":3332512.7162527982,"v":790650.6573425388,"t":1723640400}
+{"o":3332512.7162527982,"h":3344276.4378309348,"l":3291963.8416574569,"c":3320805.1659987811,"v":735361.7118872239,"t":1723644000}
+{"o":3320805.1659987811,"h":3334522.5222670338,"l":3118144.3223234336,"c":3163694.6281754682,"v":592816.83002012,"t":1723647600}
+{"o":3163694.6281754682,"h":3174427.9743495039,"l":3104559.2060691467,"c":3125238.3904854385,"v":654371.7945589782,"t":1723651200}
+{"o":3125238.3904854385,"h":3136339.3635902768,"l":3112931.506480814,"c":3117097.5630201269,"v":452915.2507312784,"t":1723654800}
+{"o":3117097.5630201269,"h":3132015.2683048085,"l":3099391.422860262,"c":3115389.0910086832,"v":314551.9520169935,"t":1723658400}
+{"o":3115389.0910086832,"h":3120466.4740458014,"l":3100309.2655346654,"c":3110494.1685154759,"v":302736.4867382921,"t":1723662000}
+{"o":3110494.1685154759,"h":3119577.6180244931,"l":3105224.1081139022,"c":3109772.2654342907,"v":245703.4159279215,"t":1723665600}
+{"o":3109772.2654342907,"h":3115570.2305971067,"l":3096865.4959151205,"c":3101639.3477227157,"v":202049.4074258863,"t":1723669200}
+{"o":3101639.3477227157,"h":3112241.8589170836,"l":3063638.6159750829,"c":3112112.3014931097,"v":334655.5004216272,"t":1723672800}
+{"o":3112112.3014931097,"h":3113300.5399138508,"l":3097877.5627999669,"c":3097877.5627999669,"v":207914.7024261145,"t":1723676400}
+{"o":3097877.5627999669,"h":3133457.9657487315,"l":3097863.4702737438,"c":3123914.423002264,"v":249848.9645681822,"t":1723680000}
+{"o":3123914.423002264,"h":3134930.8417037772,"l":3107341.8914138717,"c":3110583.6748063043,"v":240348.6929557579,"t":1723683600}
+{"o":3110583.6748063043,"h":3131525.0190216387,"l":3086273.0272601764,"c":3118282.6294822823,"v":377812.3434252733,"t":1723687200}
+{"o":3118282.6294822823,"h":3130183.7004068596,"l":3113968.0604403857,"c":3119128.7337117409,"v":233435.4171799276,"t":1723690800}
+{"o":3119128.7337117409,"h":3123050.0405381056,"l":3095774.3871746329,"c":3118466.033407026,"v":346974.0478407822,"t":1723694400}
+{"o":3118466.033407026,"h":3122825.7151697967,"l":3075866.7068576836,"c":3082295.5384831028,"v":249059.7433627953,"t":1723698000}
+{"o":3082295.5384831028,"h":3087282.8386653503,"l":3037276.2280591903,"c":3059397.7256546477,"v":321768.3362038724,"t":1723701600}
+{"o":3059397.7256546477,"h":3075287.0964055215,"l":3041647.1592257069,"c":3070455.9013479636,"v":239043.6340060426,"t":1723705200}
+{"o":3070455.9013479636,"h":3085646.7378325737,"l":3054383.1985472622,"c":3085646.7378325737,"v":229252.0005374638,"t":1723708800}
+{"o":3085646.7378325737,"h":3294734.9405438723,"l":3063369.9549363754,"c":3093153.5920743938,"v":233481.9833678469,"t":1723712400}
+{"o":3093153.5920743938,"h":3098629.2471738691,"l":3073910.3963720314,"c":3082335.6264986973,"v":307973.0991564019,"t":1723716000}
+{"o":3082335.6264986973,"h":3120887.5563635528,"l":3052769.1670329999,"c":3085348.6979639926,"v":261376.8192219177,"t":1723719600}
+{"o":3085348.6979639926,"h":3137214.0090482635,"l":3071551.2449293742,"c":3078089.5747866025,"v":490609.2636705748,"t":1723723200}
+{"o":3078089.5747866025,"h":3128715.7381616323,"l":3063436.2920039222,"c":3124199.1665042979,"v":453352.8729400881,"t":1723726800}
+{"o":3124199.1665042979,"h":3157059.1374601615,"l":3106336.6179110468,"c":3124948.3809784781,"v":432356.6179292105,"t":1723730400}
+{"o":3124948.3809784781,"h":3152840.8097105748,"l":3110958.1554516675,"c":3146349.4263181332,"v":376378.7640638482,"t":1723734000}
+{"o":3146349.4263181332,"h":3181752.0679063569,"l":3136392.5523832883,"c":3144361.6226858231,"v":339120.3535784926,"t":1723737600}
+{"o":3144361.6226858231,"h":3144989.8739847648,"l":3086423.7599685797,"c":3086968.429038662,"v":358625.1238669393,"t":1723741200}
+{"o":3086968.429038662,"h":3087579.1689304388,"l":2964394.1507508694,"c":2988481.0406097514,"v":833128.6853978994,"t":1723744800}
+{"o":2988481.0406097514,"h":3028792.2060451922,"l":2962369.4658781756,"c":3017404.88514838,"v":659706.981856306,"t":1723748400}
+{"o":3017404.88514838,"h":3028753.7212008713,"l":2984412.1608589902,"c":3022135.4875723966,"v":414500.0406964268,"t":1723752000}
+{"o":3022135.4875723966,"h":3052800.7642533234,"l":3010808.2058137897,"c":3052800.7642533234,"v":535127.0572965679,"t":1723755600}
+{"o":3052800.7642533234,"h":3119085.9011682738,"l":3033511.3997530318,"c":3093045.7646750845,"v":491849.4703088053,"t":1723759200}
+{"o":3093045.7646750845,"h":3101245.2622637968,"l":3065765.5276676188,"c":3069259.212484668,"v":269409.3267102955,"t":1723762800}
+{"o":3069259.212484668,"h":3074058.0111904121,"l":3049950.760872202,"c":3053935.6928406707,"v":267087.2768658497,"t":1723766400}
+{"o":3053935.6928406707,"h":3068928.4034220818,"l":3028197.6655110866,"c":3055081.5647171899,"v":239079.3275907771,"t":1723770000}
+{"o":3055081.5647171899,"h":3107596.455363119,"l":3036978.7947938209,"c":3080988.1792364554,"v":376537.7137502898,"t":1723773600}
+{"o":3080988.1792364554,"h":3083114.425970681,"l":3051252.0538591756,"c":3055867.4525555354,"v":305004.4677149808,"t":1723777200}
+{"o":3055867.4525555354,"h":3068343.5089862174,"l":3047046.9964077505,"c":3066560.3751289132,"v":192383.1769833103,"t":1723780800}
+{"o":3066560.3751289132,"h":3082214.8816456166,"l":3059924.2574757487,"c":3078570.0888058175,"v":210455.8313697536,"t":1723784400}
+{"o":3078570.0888058175,"h":3116629.5157203781,"l":3074050.7639264707,"c":3105481.088737967,"v":256190.9161806819,"t":1723788000}
+{"o":3105481.088737967,"h":3113557.4389320705,"l":3095821.9609226286,"c":3110633.7092453302,"v":198815.3185218101,"t":1723791600}
+{"o":3110633.7092453302,"h":3118096.2621788224,"l":3087449.3491419111,"c":3092565.6023289436,"v":240302.3041762762,"t":1723795200}
+{"o":3092565.6023289436,"h":3108163.9774746494,"l":3067478.2194554419,"c":3086950.2877564128,"v":202176.3433286303,"t":1723798800}
+{"o":3086950.2877564128,"h":3086950.2877564128,"l":3025302.0931234937,"c":3040228.8339893799,"v":218618.8301155536,"t":1723802400}
+{"o":3040228.8339893799,"h":3049531.5940427142,"l":3006367.3196682516,"c":3008007.1148293139,"v":511300.7437895581,"t":1723806000}
+{"o":3008007.1148293139,"h":3021845.7638834538,"l":2941827.630685233,"c":2948651.7324219109,"v":482979.7605135218,"t":1723809600}
+{"o":2948651.7324219109,"h":3020762.8197031161,"l":2943116.1471402422,"c":2972798.1997219692,"v":605775.1085977211,"t":1723813200}
+{"o":2972798.1997219692,"h":2981454.6346435836,"l":2917702.3993335031,"c":2931633.7443176135,"v":611777.811088805,"t":1723816800}
+{"o":2931633.7443176135,"h":2949886.5810512584,"l":2888207.4519327506,"c":2921565.5600726684,"v":508277.9057490929,"t":1723820400}
+{"o":2921565.5600726684,"h":2961488.6243578424,"l":2912400.6131034903,"c":2931712.9733165726,"v":432309.2251019707,"t":1723824000}
+{"o":2931712.9733165726,"h":2963202.1885891873,"l":2884854.4541556868,"c":2957321.8228472737,"v":436567.1031162327,"t":1723827600}
+{"o":2957321.8228472737,"h":2979226.5464659208,"l":2935149.1350278175,"c":2952569.7482787953,"v":404142.832500729,"t":1723831200}
+{"o":2952569.7482787953,"h":2997077.9110359517,"l":2952569.7482787953,"c":2984870.534106872,"v":377940.204765413,"t":1723834800}
+{"o":2984870.534106872,"h":3006628.4903406487,"l":2976506.2800263972,"c":2976693.4241327448,"v":269537.3798410872,"t":1723838400}
+{"o":2976693.4241327448,"h":2990270.1483399342,"l":2956132.8761761156,"c":2963850.914940014,"v":283308.2643661425,"t":1723842000}
+{"o":2963850.914940014,"h":2971867.9616825981,"l":2954659.8100636704,"c":2957999.7949772081,"v":223302.9821972017,"t":1723845600}
+{"o":2957999.7949772081,"h":2959921.633019628,"l":2943366.1863039262,"c":2944645.5964294467,"v":199784.0941518406,"t":1723849200}
+{"o":2944645.5964294467,"h":2951019.8502388587,"l":2915922.8764668629,"c":2943747.6451821108,"v":263391.0481672903,"t":1723852800}
+{"o":2943747.6451821108,"h":2964795.3359956518,"l":2938468.7752825837,"c":2952623.5113925994,"v":199801.3951593961,"t":1723856400}
+{"o":2952623.5113925994,"h":2972639.4242789345,"l":2949462.061303765,"c":2958741.6859172843,"v":191942.3932586313,"t":1723860000}
+{"o":2958741.6859172843,"h":2962555.4050294552,"l":2927330.1396194673,"c":2941057.3145347973,"v":205356.9667069556,"t":1723863600}
+{"o":2941057.3145347973,"h":2954383.3033433864,"l":2937001.7380337664,"c":2952434.502919863,"v":167631.053642143,"t":1723867200}
+{"o":2952434.502919863,"h":2959167.9202296962,"l":2944364.8117898013,"c":2955593.2749309004,"v":166803.0296508198,"t":1723870800}
+{"o":2955593.2749309004,"h":2960819.072661194,"l":2940158.5798518145,"c":2945100.0523769204,"v":172719.9867041387,"t":1723874400}
+{"o":2945100.0523769204,"h":2954807.2553350525,"l":2935778.6595666911,"c":2954807.2553350525,"v":200227.0784239083,"t":1723878000}
+{"o":2954807.2553350525,"h":2955947.968467928,"l":2943018.1305242633,"c":2955319.2230807832,"v":166125.6678030304,"t":1723881600}
+{"o":2955319.2230807832,"h":2968770.0987525731,"l":2945745.1705117109,"c":2957046.2476179753,"v":184968.3857972419,"t":1723885200}
+{"o":2957046.2476179753,"h":2960602.4701197268,"l":2932044.6416674214,"c":2934374.5046209665,"v":187602.8488083993,"t":1723888800}
+{"o":2934374.5046209665,"h":2955614.770987438,"l":2925848.9660917716,"c":2948755.9053681144,"v":182500.0037260181,"t":1723892400}
+{"o":2948755.9053681144,"h":2962481.2132241582,"l":2942993.1890599527,"c":2958967.6892471057,"v":206054.6017413831,"t":1723896000}
+{"o":2958967.6892471057,"h":2983338.7469290034,"l":2954931.0244920929,"c":2960999.0598206604,"v":283944.5748635314,"t":1723899600}
+{"o":2960999.0598206604,"h":2990115.0457589659,"l":2957898.6697377255,"c":2990033.8748441078,"v":271364.2137496423,"t":1723903200}
+{"o":2990033.8748441078,"h":3001472.0157903321,"l":2968169.5978101301,"c":2969752.5413850541,"v":293157.5347229561,"t":1723906800}
+{"o":2969752.5413850541,"h":2995364.8159405123,"l":2968849.5546859279,"c":2991519.9976406093,"v":253072.7289508752,"t":1723910400}
+{"o":2991519.9976406093,"h":3001867.5609355904,"l":2974141.1623862744,"c":2975302.7866237839,"v":210612.7435523907,"t":1723914000}
+{"o":2975302.7866237839,"h":2979821.153773895,"l":2966068.5433430374,"c":2976565.5339775821,"v":173030.6104554515,"t":1723917600}
+{"o":2976565.5339775821,"h":2993428.9641440008,"l":2972406.5814620205,"c":2988788.1528823725,"v":150467.1535444622,"t":1723921200}
+{"o":2988788.1528823725,"h":2994343.0411926745,"l":2982057.2376251384,"c":2986163.3397088754,"v":149024.2632962604,"t":1723924800}
+{"o":2986163.3397088754,"h":2992562.2225561035,"l":2979313.2100737495,"c":2991817.2043159367,"v":152193.9431259618,"t":1723928400}
+{"o":2991817.2043159367,"h":3004630.2689756476,"l":2991817.2043159367,"c":2998097.0090883453,"v":225780.6052634044,"t":1723932000}
+{"o":2998097.0090883453,"h":3007505.8695206386,"l":2994103.8652396612,"c":3005896.9211163064,"v":175336.2578067102,"t":1723935600}
+{"o":3005896.9211163064,"h":3031857.8532126928,"l":2994489.7000226257,"c":3022162.2683496317,"v":239674.8426813464,"t":1723939200}
+{"o":3022162.2683496317,"h":3024888.560625046,"l":2988997.0436287355,"c":2992248.587560615,"v":328909.6800368673,"t":1723942800}
+{"o":2992248.587560615,"h":3031666.5252083219,"l":2986828.8545759805,"c":3026153.4898342844,"v":262676.3227622209,"t":1723946400}
+{"o":3026153.4898342844,"h":3035140.7638165117,"l":2989067.2620645096,"c":2990650.272661496,"v":228300.772536424,"t":1723950000}
+{"o":2990650.272661496,"h":2999102.1645762995,"l":2978037.7841571826,"c":2991672.4168203459,"v":198137.8142393677,"t":1723953600}
+{"o":2991672.4168203459,"h":3004021.3349320949,"l":2985926.575208839,"c":2991229.6984577123,"v":180717.629972701,"t":1723957200}
+{"o":2991229.6984577123,"h":3005162.5187438047,"l":2988593.9082780913,"c":3002372.8963705637,"v":185621.9326616131,"t":1723960800}
+{"o":3002372.8963705637,"h":3007468.5835569035,"l":2992496.1225121766,"c":2999182.6543884249,"v":169823.5758776989,"t":1723964400}
+{"o":2999182.6543884249,"h":3006021.7946849456,"l":2993131.8721411158,"c":3006021.7946849456,"v":159333.5817633811,"t":1723968000}
+{"o":3006021.7946849456,"h":3031257.4021854349,"l":3003416.5023980471,"c":3027889.2567269239,"v":185692.3855529027,"t":1723971600}
+{"o":3027889.2567269239,"h":3101676.264357551,"l":3027725.1260729306,"c":3050025.9839388416,"v":410602.7881806777,"t":1723975200}
+{"o":3050025.9839388416,"h":3063260.5511552766,"l":3042088.3100573318,"c":3063260.5511552766,"v":193046.7507335479,"t":1723978800}
+{"o":3063260.5511552766,"h":3099965.5255169519,"l":3050098.7166097537,"c":3082131.6252048807,"v":281730.1519471255,"t":1723982400}
+{"o":3082131.6252048807,"h":3107078.1214381834,"l":3067460.9567016545,"c":3069691.4057052704,"v":239736.9808563516,"t":1723986000}
+{"o":3069691.4057052704,"h":3089463.5632449817,"l":3068883.0359228784,"c":3073634.1799121876,"v":245948.9224858459,"t":1723989600}
+{"o":3073634.1799121876,"h":3093490.1070751338,"l":3066882.6079413579,"c":3086323.096894518,"v":205418.743344703,"t":1723993200}
+{"o":3086323.096894518,"h":3105607.352353646,"l":3078540.2323236484,"c":3094386.321388572,"v":239424.4815929528,"t":1723996800}
+{"o":3094386.321388572,"h":3098138.5870001079,"l":3058157.640148445,"c":3061266.4663479561,"v":276476.3315869023,"t":1724000400}
+{"o":3061266.4663479561,"h":3084810.4242827352,"l":3057318.506749481,"c":3083735.6181365051,"v":228115.1862129092,"t":1724004000}
+{"o":3083735.6181365051,"h":3104352.371148733,"l":3075164.7349742833,"c":3096954.6469973885,"v":200104.8299918784,"t":1724007600}
+{"o":3096954.6469973885,"h":3109524.8778903154,"l":3088209.6669224938,"c":3101003.3895138707,"v":197016.4881697852,"t":1724011200}
+{"o":3101003.3895138707,"h":3102423.7959127738,"l":3062126.6950109606,"c":3066911.699519983,"v":270956.0169460805,"t":1724014800}
+{"o":3066911.699519983,"h":3080648.2067736965,"l":3056101.5670071384,"c":3056877.9005897855,"v":285897.142766238,"t":1724018400}
+{"o":3056877.9005897855,"h":3063094.7901025284,"l":3004018.2759237173,"c":3011517.6518178075,"v":379333.4446890511,"t":1724022000}
+{"o":3011517.6518178075,"h":3033695.9005659595,"l":2998929.7219545967,"c":3003491.9635293283,"v":405980.640760825,"t":1724025600}
+{"o":3003491.9635293283,"h":3021544.335012354,"l":2993764.5084571023,"c":3004234.8281047042,"v":256692.0610130324,"t":1724029200}
+{"o":3004234.8281047042,"h":3021735.4311309969,"l":2994130.116827399,"c":3017026.3485656278,"v":189296.6283746667,"t":1724032800}
+{"o":3017026.3485656278,"h":3031785.9412969048,"l":3010269.9054087554,"c":3028461.3198817396,"v":203861.395121807,"t":1724036400}
+{"o":3028461.3198817396,"h":3032272.6811017515,"l":3014748.3440173934,"c":3026886.4639415904,"v":229542.5247528141,"t":1724040000}
+{"o":3026886.4639415904,"h":3031487.4568722583,"l":3000830.9249543152,"c":3007863.1769819679,"v":234809.3108280189,"t":1724043600}
+{"o":3007863.1769819679,"h":3034512.2694995287,"l":2999714.4498453513,"c":3020836.0854352992,"v":254875.512447405,"t":1724047200}
+{"o":3020836.0854352992,"h":3034713.6446177559,"l":3008026.2893584175,"c":3008888.1878837766,"v":184828.0502932548,"t":1724050800}
+{"o":3008888.1878837766,"h":3020918.64109072,"l":3005593.6987923677,"c":3016336.0444466467,"v":204812.3676436503,"t":1724054400}
+{"o":3016336.0444466467,"h":3031256.1445757588,"l":2979312.1599086239,"c":2981242.2975649815,"v":234390.8875496381,"t":1724058000}
+{"o":2981242.2975649815,"h":2995416.2323235497,"l":2968124.4559174404,"c":2985392.1197079932,"v":297855.0983937904,"t":1724061600}
+{"o":2985392.1197079932,"h":3012801.4939103834,"l":2976525.4022443453,"c":3010153.535648033,"v":233054.6195376532,"t":1724065200}
+{"o":3010153.535648033,"h":3030310.4232380795,"l":3002130.5748694353,"c":3027813.2933198065,"v":262523.2546584248,"t":1724068800}
+{"o":3027813.2933198065,"h":3058949.1833721912,"l":3011101.6280913004,"c":3019419.8134367326,"v":398065.1187036546,"t":1724072400}
+{"o":3019419.8134367326,"h":3051679.8526765988,"l":2996213.1841017753,"c":3049138.2928494648,"v":359772.4853786549,"t":1724076000}
+{"o":3049138.2928494648,"h":3055615.6145427157,"l":3038472.3607264045,"c":3042939.3360030381,"v":306319.8516242394,"t":1724079600}
+{"o":3042939.3360030381,"h":3052371.4377979417,"l":3024483.9329741909,"c":3048262.9159927256,"v":330370.487589531,"t":1724083200}
+{"o":3048262.9159927256,"h":3090916.1821218911,"l":3027489.6077514584,"c":3038813.0340902102,"v":497924.0399353461,"t":1724086800}
+{"o":3038813.0340902102,"h":3058079.0116343661,"l":3020701.4354050048,"c":3036001.9559184788,"v":324560.5002525045,"t":1724090400}
+{"o":3036001.9559184788,"h":3037694.7879855572,"l":3015438.6864137109,"c":3022932.1239199773,"v":258545.2436079178,"t":1724094000}
+{"o":3022932.1239199773,"h":3049752.3408241598,"l":3018296.6253887229,"c":3032121.497944267,"v":336069.9393565464,"t":1724097600}
+{"o":3032121.497944267,"h":3046433.5329489373,"l":3027200.1681328067,"c":3036303.5504897307,"v":201115.4902659701,"t":1724101200}
+{"o":3036303.5504897307,"h":3056265.3617505315,"l":3019889.8380447277,"c":3039777.5807561558,"v":234801.7132147256,"t":1724104800}
+{"o":3039777.5807561558,"h":3059092.6518071014,"l":3025319.7066917806,"c":3053706.4817095194,"v":276621.2466361855,"t":1724108400}
+{"o":3053706.4817095194,"h":3110129.8569407896,"l":3035826.2260869769,"c":3101210.2340915101,"v":443428.5684465326,"t":1724112000}
+{"o":3101210.2340915101,"h":3129500.0979659273,"l":3074036.3286958211,"c":3085875.8067246983,"v":357291.0157344793,"t":1724115600}
+{"o":3085875.8067246983,"h":3088671.0307771517,"l":3067007.4180379142,"c":3077237.7513209675,"v":259871.7654636345,"t":1724119200}
+{"o":3077237.7513209675,"h":3086122.4741155989,"l":3072182.3524206444,"c":3082049.7608700315,"v":252175.7742753648,"t":1724122800}
+{"o":3082049.7608700315,"h":3121867.8677091594,"l":3078129.8022665069,"c":3112702.5584825519,"v":256783.4952178384,"t":1724126400}
+{"o":3112702.5584825519,"h":3149788.5068960963,"l":3110210.1919129281,"c":3124051.6609174865,"v":385822.0687220622,"t":1724130000}
+{"o":3124051.6609174865,"h":3127386.7180153774,"l":3106443.0090305405,"c":3113021.1914097131,"v":206304.6299531233,"t":1724133600}
+{"o":3113021.1914097131,"h":3122679.8893555179,"l":3109914.877544539,"c":3120164.9108228572,"v":211015.2965604429,"t":1724137200}
+{"o":3120164.9108228572,"h":3126453.5569910067,"l":3090167.880977218,"c":3094586.6276798681,"v":223634.6813666025,"t":1724140800}
+{"o":3094586.6276798681,"h":3109651.9598081363,"l":3092457.3095595576,"c":3101529.0089956219,"v":165714.8271289272,"t":1724144400}
+{"o":3101529.0089956219,"h":3104057.4916081307,"l":3092092.3886163556,"c":3093813.4504815172,"v":181124.5888775841,"t":1724148000}
+{"o":3093813.4504815172,"h":3098694.5999223916,"l":3073082.6305646063,"c":3077358.7952267048,"v":247420.3052099394,"t":1724151600}
+{"o":3077358.7952267048,"h":3093808.5155911832,"l":3075249.6110340063,"c":3089660.8990782904,"v":220462.7735257144,"t":1724155200}
+{"o":3089660.8990782904,"h":3099019.526115146,"l":3069644.7154328874,"c":3091187.0134077924,"v":291935.2028710779,"t":1724158800}
+{"o":3091187.0134077924,"h":3093766.9101457372,"l":3015109.7214264763,"c":3016271.568080178,"v":493390.8925113332,"t":1724162400}
+{"o":3016271.568080178,"h":3022200.4556619287,"l":2984265.1487398781,"c":3005529.2188627338,"v":479984.5919516024,"t":1724166000}
+{"o":3005529.2188627338,"h":3023513.8842547368,"l":2997589.6404923238,"c":3017226.9750067294,"v":313715.3330888768,"t":1724169600}
+{"o":3017226.9750067294,"h":3036582.0860344949,"l":3014346.0227177632,"c":3033425.7014647634,"v":243592.5489455799,"t":1724173200}
+{"o":3033425.7014647634,"h":3047426.0494987676,"l":3024507.2123406571,"c":3035829.6413914934,"v":266296.9970637382,"t":1724176800}
+{"o":3035829.6413914934,"h":3053223.097510248,"l":3031523.1979768844,"c":3046206.3339098147,"v":197947.3252939531,"t":1724180400}
+{"o":3046206.3339098147,"h":3058007.4070869158,"l":3035990.0195261589,"c":3036031.7712981696,"v":205603.3516433509,"t":1724184000}
+{"o":3036031.7712981696,"h":3037463.2682917882,"l":3015810.9752697879,"c":3028279.1462025265,"v":188666.7020045144,"t":1724187600}
+{"o":3028279.1462025265,"h":3038075.2637382988,"l":3023208.8204853642,"c":3030711.1395570552,"v":170740.003564021,"t":1724191200}
+{"o":3030711.1395570552,"h":3033257.8475885992,"l":3009097.1469644113,"c":3010055.804154309,"v":155574.2543412579,"t":1724194800}
+{"o":3010055.804154309,"h":3420792.5150169195,"l":2999640.3403691328,"c":3197354.625328999,"v":189357.3314637896,"t":1724198400}
+{"o":3197354.625328999,"h":3216980.8296944778,"l":3191808.6496851444,"c":3213460.098870127,"v":231689.2859081534,"t":1724202000}
+{"o":3213460.098870127,"h":3225957.5152988238,"l":3208190.5004397403,"c":3220621.4991227607,"v":136119.4597298515,"t":1724205600}
+{"o":3220621.4991227607,"h":3640407.3197798366,"l":3201231.2704830943,"c":3630895.5700409785,"v":117454.7725199071,"t":1724209200}
+{"o":3630895.5700409785,"h":5795648.7044539908,"l":3622777.5349145536,"c":5791660.2881270377,"v":118311.737242887,"t":1724212800}
+{"o":5791660.2881270377,"h":5819040.113959277,"l":5783171.4403882921,"c":5813378.0048664296,"v":118761.3903801278,"t":1724216400}
+{"o":5813378.0048664296,"h":5826657.779711565,"l":5809661.1716348669,"c":5817936.439206426,"v":148013.4396603325,"t":1724220000}
+{"o":5817936.439206426,"h":5836800.8343057493,"l":5788079.8686058214,"c":5810484.9208524581,"v":163881.9271417019,"t":1724223600}
+{"o":5810484.9208524581,"h":5823808.4354721345,"l":3646562.4967891057,"c":3653111.1979640368,"v":174339.5039488855,"t":1724227200}
+{"o":3653111.1979640368,"h":3655939.8286141544,"l":3621248.3022655151,"c":3636112.6369369999,"v":155049.7921752891,"t":1724230800}
+{"o":3636112.6369369999,"h":3656150.713702695,"l":3629755.9073789427,"c":3651762.1425093254,"v":145394.8182038531,"t":1724234400}
+{"o":3651762.1425093254,"h":3655614.7606579899,"l":3629755.8534194869,"c":3631601.1289937752,"v":147905.2918807068,"t":1724238000}
+{"o":3631601.1289937752,"h":3644009.2978196573,"l":3611193.7896149037,"c":3630180.8867937289,"v":156916.0781266927,"t":1724241600}
+{"o":3630180.8867937289,"h":3637407.5590588762,"l":3564403.6400406142,"c":3629863.8177703437,"v":344023.5420015124,"t":1724245200}
+{"o":3629863.8177703437,"h":3661182.9594647442,"l":3577101.3167171185,"c":3594597.8030174505,"v":597276.8466477736,"t":1724248800}
+{"o":3594597.8030174505,"h":3618260.6399366157,"l":3576684.2356500751,"c":3606045.7872153693,"v":378797.2163536851,"t":1724252400}
+{"o":3606045.7872153693,"h":3631578.2922866563,"l":3589538.1772316089,"c":3630205.6728374935,"v":248123.0238503182,"t":1724256000}
+{"o":3630205.6728374935,"h":3651183.4405591674,"l":3622130.6760434322,"c":3635150.7408336871,"v":241934.2321690525,"t":1724259600}
+{"o":3635150.7408336871,"h":3676744.3679234823,"l":3629435.3393169348,"c":3667844.7281728867,"v":331160.0874813377,"t":1724263200}
+{"o":3667844.7281728867,"h":3692834.1665090192,"l":3653708.9162164461,"c":3686914.7751417467,"v":302994.2563656674,"t":1724266800}
+{"o":3686914.7751417467,"h":3710566.6168585187,"l":3664594.0053493185,"c":3676697.7984539862,"v":335475.564271929,"t":1724270400}
+{"o":3676697.7984539862,"h":3699091.7511948789,"l":3666145.2380523058,"c":3691218.0640587662,"v":283546.6535597511,"t":1724274000}
+{"o":3691218.0640587662,"h":3697272.2380174086,"l":3672424.4656807566,"c":3673265.0523099084,"v":218776.7531043811,"t":1724277600}
+{"o":3673265.0523099084,"h":3686124.8218339025,"l":3652206.1333714016,"c":3669761.0512885042,"v":214916.7575623551,"t":1724281200}
+{"o":3669761.0512885042,"h":3681310.6268217396,"l":3660767.9022546783,"c":3661641.2053275984,"v":232744.3745476091,"t":1724284800}
+{"o":3661641.2053275984,"h":3680817.6520076352,"l":3659336.2767565791,"c":3675819.5663935742,"v":224838.6880511141,"t":1724288400}
+{"o":3675819.5663935742,"h":3678088.1752471477,"l":3616069.1165639097,"c":3636848.443177145,"v":238364.6826657567,"t":1724292000}
+{"o":3636848.443177145,"h":3646731.2671522605,"l":3627147.1121369335,"c":3643426.0610950007,"v":164112.7703244295,"t":1724295600}
+{"o":3643426.0610950007,"h":3656550.5392128979,"l":3634513.6025112397,"c":3653756.7320118644,"v":143559.021355348,"t":1724299200}
+{"o":3653756.7320118644,"h":3657907.9909902625,"l":3646471.8344275332,"c":3654885.898924592,"v":124576.9023420644,"t":1724302800}
+{"o":3654885.898924592,"h":3669872.945350138,"l":3652046.4503149106,"c":3668408.2888258225,"v":135747.2906365074,"t":1724306400}
+{"o":3668408.2888258225,"h":3691422.05453412,"l":3628417.9535400863,"c":3651283.8014416997,"v":159690.8156530841,"t":1724310000}
+{"o":3651283.8014416997,"h":3659013.2295374116,"l":3642923.0420693285,"c":3647962.7479251623,"v":158957.9071141001,"t":1724313600}
+{"o":3647962.7479251623,"h":3649067.1848240197,"l":3634494.32013564,"c":3642176.2379990416,"v":153948.2956110118,"t":1724317200}
+{"o":3642176.2379990416,"h":3676586.08438149,"l":3636927.645239823,"c":3670882.321900032,"v":206774.1929789308,"t":1724320800}
+{"o":3670882.321900032,"h":3688434.3978091837,"l":3657742.2111902144,"c":3682698.7065846757,"v":263203.0939153363,"t":1724324400}
+{"o":3682698.7065846757,"h":3692680.9094332568,"l":3643259.5455617108,"c":3649402.673107178,"v":434027.7246425626,"t":1724328000}
+{"o":3649402.673107178,"h":3665024.7825224912,"l":3628310.9658750524,"c":3645320.631471009,"v":330043.8496399734,"t":1724331600}
+{"o":3645320.631471009,"h":3647908.4213162838,"l":3622307.5010956605,"c":3638451.2069396386,"v":302227.3156843891,"t":1724335200}
+{"o":3638451.2069396386,"h":3657176.2442279565,"l":3619030.6040661512,"c":3633929.4951661122,"v":258264.1571933144,"t":1724338800}
+{"o":3633929.4951661122,"h":3651306.5296527166,"l":3631369.7311463347,"c":3637740.4461641782,"v":239761.6508366387,"t":1724342400}
+{"o":3637740.4461641782,"h":3650899.8250493072,"l":3628995.8164437683,"c":3633084.4232190647,"v":195467.8513083713,"t":1724346000}
+{"o":3633084.4232190647,"h":3657654.9508786327,"l":3628248.8895957815,"c":3641717.720622988,"v":167364.5905417576,"t":1724349600}
+{"o":3641717.720622988,"h":3648065.2467408334,"l":3633099.9600429717,"c":3635901.2074042778,"v":186391.5586354339,"t":1724353200}
+{"o":3635901.2074042778,"h":3657198.6344500971,"l":3634228.1079810988,"c":3653277.0568384267,"v":259885.9897029224,"t":1724356800}
+{"o":3653277.0568384267,"h":3662245.8793968484,"l":3643924.5851270384,"c":3652121.980705101,"v":180792.7576860674,"t":1724360400}
+{"o":3652121.980705101,"h":3654570.01480739,"l":3644678.2097861399,"c":3648641.332334016,"v":157633.7336273612,"t":1724364000}
+{"o":3648641.332334016,"h":3654378.1456015613,"l":3643934.5082790679,"c":3649163.5680320626,"v":165863.5670836927,"t":1724367600}
+{"o":3649163.5680320626,"h":3704893.5849279836,"l":3647617.2078665826,"c":3678532.1701312698,"v":248011.7966125683,"t":1724371200}
+{"o":3678532.1701312698,"h":3687737.7596360515,"l":3665955.0280031324,"c":3687148.4317857595,"v":212945.3380350455,"t":1724374800}
+{"o":3687148.4317857595,"h":3712063.5703136502,"l":3682648.9794981983,"c":3688552.5527313761,"v":241773.999204575,"t":1724378400}
+{"o":3688552.5527313761,"h":3696134.141736073,"l":3677427.3069178117,"c":3680516.9006316937,"v":173117.5232674325,"t":1724382000}
+{"o":3680516.9006316937,"h":3695061.5308279842,"l":3677330.618437116,"c":3678531.4450516962,"v":161802.920303718,"t":1724385600}
+{"o":3678531.4450516962,"h":3717265.2226525424,"l":3678531.4450516962,"c":3705610.7843994391,"v":183269.8620593172,"t":1724389200}
+{"o":3705610.7843994391,"h":3717550.1820749622,"l":3691303.4985399432,"c":3709288.2460700194,"v":171911.8642115536,"t":1724392800}
+{"o":3709288.2460700194,"h":3713135.3099328987,"l":3694145.1229430153,"c":3698052.2930913419,"v":159871.1618772426,"t":1724396400}
+{"o":3698052.2930913419,"h":3706927.7485864144,"l":3693461.8756372076,"c":3697979.9258209909,"v":133264.9067972453,"t":1724400000}
+{"o":3697979.9258209909,"h":3697979.9258209909,"l":3673762.876316065,"c":3676634.5178453815,"v":203524.7984988358,"t":1724403600}
+{"o":3676634.5178453815,"h":3687766.8541996526,"l":3674375.3469772795,"c":3675460.7496084748,"v":133117.7894900051,"t":1724407200}
+{"o":3675460.7496084748,"h":3677464.8917231048,"l":3651848.5783656212,"c":3654028.7256616466,"v":170956.4365997474,"t":1724410800}
+{"o":3654028.7256616466,"h":3682440.7163543804,"l":3654028.7256616466,"c":3678818.9921863107,"v":165994.389988697,"t":1724414400}
+{"o":3678818.9921863107,"h":3684745.7930892226,"l":3657202.1184656955,"c":3684635.6055191276,"v":215309.3398134449,"t":1724418000}
+{"o":3684635.6055191276,"h":3747597.6051644306,"l":3636089.8860114976,"c":3658116.1588100237,"v":832285.7113853169,"t":1724421600}
+{"o":3658116.1588100237,"h":3695069.3982923673,"l":3651143.6736998782,"c":3677857.7114314721,"v":361570.9499575891,"t":1724425200}
+{"o":3677857.7114314721,"h":3699052.3777477592,"l":3669995.0940629304,"c":3695201.9714336023,"v":260147.8870702085,"t":1724428800}
+{"o":3695201.9714336023,"h":3784331.9495604611,"l":3694735.508360018,"c":3775449.5129291397,"v":409555.6209097605,"t":1724432400}
+{"o":3775449.5129291397,"h":3812098.3425221504,"l":3760719.5797090069,"c":3778263.1003111871,"v":530264.1669588822,"t":1724436000}
+{"o":3778263.1003111871,"h":3827685.5808915352,"l":3776284.7872137511,"c":3815197.9737214269,"v":332718.4495624493,"t":1724439600}
+{"o":3815197.9737214269,"h":3863646.533530694,"l":3814283.2238616436,"c":3846635.427069155,"v":340214.6643005883,"t":1724443200}
+{"o":3846635.427069155,"h":3882312.8452429464,"l":3842762.4042404485,"c":3879013.7530603549,"v":336797.6754429402,"t":1724446800}
+{"o":3879013.7530603549,"h":3925357.4874309665,"l":3861759.0718801627,"c":3871725.1555947987,"v":389107.3616553643,"t":1724450400}
+{"o":3871725.1555947987,"h":3915459.3217104115,"l":3871725.1555947987,"c":3906821.3831069362,"v":237449.0292087705,"t":1724454000}
+{"o":3906821.3831069362,"h":3931315.1102882996,"l":3882686.0788908429,"c":3903470.3102217359,"v":286482.9477492548,"t":1724457600}
+{"o":3903470.3102217359,"h":3907715.7101157396,"l":3872936.258170044,"c":3907482.0064677121,"v":202745.1779343055,"t":1724461200}
+{"o":3907482.0064677121,"h":3940434.8527082768,"l":3871106.2529601865,"c":3908674.8840062437,"v":187358.7276836038,"t":1724464800}
+{"o":3908674.8840062437,"h":3915932.723162137,"l":3900084.9083284652,"c":3906467.5410019611,"v":147006.0190595967,"t":1724468400}
+{"o":3906467.5410019611,"h":3960515.3626412326,"l":3903448.0660666456,"c":3958407.9993530274,"v":136279.4729168267,"t":1724472000}
+{"o":3958407.9993530274,"h":3993226.7649815977,"l":3955679.4683983768,"c":3970871.7617096147,"v":209685.5633205023,"t":1724475600}
+{"o":3970871.7617096147,"h":3981057.975457469,"l":3958414.3481629007,"c":3958511.642391684,"v":211464.4833220171,"t":1724479200}
+{"o":3958511.642391684,"h":3976490.5466680047,"l":3958483.1061088271,"c":3973761.3010497703,"v":135476.9977639663,"t":1724482800}
+{"o":3973761.3010497703,"h":3999252.8476936305,"l":3966052.5752576571,"c":3997728.6392892906,"v":206687.6613049912,"t":1724486400}
+{"o":3997728.6392892906,"h":4059487.4917499721,"l":3982200.5675979075,"c":4048487.7697110372,"v":191216.0519669068,"t":1724490000}
+{"o":4048487.7697110372,"h":4079773.2678420893,"l":4032624.6061288752,"c":4055199.7158168391,"v":276766.7445536252,"t":1724493600}
+{"o":4055199.7158168391,"h":4074161.7048580707,"l":4041229.2556391037,"c":4043788.3255887353,"v":225011.8525175634,"t":1724497200}
+{"o":4043788.3255887353,"h":4068317.6084918967,"l":4034460.2830257891,"c":4042431.8479601131,"v":225035.7696582988,"t":1724500800}
+{"o":4042431.8479601131,"h":4059197.8035549936,"l":4038839.8161890572,"c":4059194.0092474041,"v":262750.43320039,"t":1724504400}
+{"o":4059194.0092474041,"h":4078755.9158534175,"l":4042405.911071633,"c":4078755.9158534175,"v":260025.4955765832,"t":1724508000}
+{"o":4078755.9158534175,"h":4108105.27633532,"l":4065077.0348032354,"c":4096791.4188318723,"v":289273.9393927061,"t":1724511600}
+{"o":4096791.4188318723,"h":4167033.9862192743,"l":4093575.0726553863,"c":4141654.2741534621,"v":449424.6456691211,"t":1724515200}
+{"o":4141654.2741534621,"h":4170627.8073736443,"l":4123905.6356633576,"c":4133545.8052867879,"v":389410.9750486761,"t":1724518800}
+{"o":4133545.8052867879,"h":4164825.2370363642,"l":4116086.4232268841,"c":4148026.2196125016,"v":328084.0185450536,"t":1724522400}
+{"o":4148026.2196125016,"h":4162234.6481115329,"l":4120791.1748522264,"c":4125920.7521464587,"v":233556.846982308,"t":1724526000}
+{"o":4125920.7521464587,"h":4140717.6644076444,"l":4116633.0286816931,"c":4123209.4154883428,"v":204983.2077986193,"t":1724529600}
+{"o":4123209.4154883428,"h":4123427.5274944496,"l":3999849.8884831942,"c":4046805.0161776016,"v":379872.0351000389,"t":1724533200}
+{"o":4046805.0161776016,"h":4096054.2183945202,"l":4045563.7493828577,"c":4086520.6095902463,"v":300277.84095069,"t":1724536800}
+{"o":4086520.6095902463,"h":4132875.627009986,"l":4082683.0080999061,"c":4127718.0432007508,"v":198555.459207336,"t":1724540400}
+{"o":4127718.0432007508,"h":4128941.8640822279,"l":4076106.6582161016,"c":4082275.9010815984,"v":272747.9894445796,"t":1724544000}
+{"o":4082275.9010815984,"h":4108818.4907087893,"l":4044688.3064886658,"c":4064962.8532273271,"v":277541.5586856405,"t":1724547600}
+{"o":4064962.8532273271,"h":4087222.6303522489,"l":4063105.6244311756,"c":4080114.8014260191,"v":159355.0518815079,"t":1724551200}
+{"o":4080114.8014260191,"h":4083154.6788838231,"l":4043743.7169430126,"c":4066908.7657341808,"v":206323.3971903379,"t":1724554800}
+{"o":4066908.7657341808,"h":4080505.1617179075,"l":4045643.8281869441,"c":4080505.1617179075,"v":184479.7554025652,"t":1724558400}
+{"o":4080505.1617179075,"h":4086550.5252263416,"l":4065480.5223580701,"c":4068433.8954219669,"v":221226.8148078171,"t":1724562000}
+{"o":4068433.8954219669,"h":4071992.5029924265,"l":4047724.1533900951,"c":4053462.8536543171,"v":186061.2982364015,"t":1724565600}
+{"o":4053462.8536543171,"h":4053462.8536543171,"l":3989678.415306096,"c":4011465.1845165677,"v":283050.7626616496,"t":1724569200}
+{"o":4011465.1845165677,"h":4041247.1002470581,"l":4002418.312590302,"c":4039378.6358131533,"v":201539.5037717863,"t":1724572800}
+{"o":4039378.6358131533,"h":4057629.2234662659,"l":4025900.878609383,"c":4045957.4655834213,"v":181668.6142940074,"t":1724576400}
+{"o":4045957.4655834213,"h":4047601.4654102856,"l":4016621.3236149806,"c":4028561.4912994457,"v":151550.9827538332,"t":1724580000}
+{"o":4028561.4912994457,"h":4057388.7103052353,"l":4026673.1930738157,"c":4040913.5150457844,"v":177517.8047883713,"t":1724583600}
+{"o":4040913.5150457844,"h":4056322.2325604181,"l":4032711.2623061803,"c":4056322.2325604181,"v":137431.5489684368,"t":1724587200}
+{"o":4056322.2325604181,"h":4087001.1505366992,"l":4053271.4045756934,"c":4072555.6979507529,"v":256337.9364382503,"t":1724590800}
+{"o":4072555.6979507529,"h":4106535.6439286559,"l":4072310.9847721164,"c":4087820.0183711429,"v":222240.40495925,"t":1724594400}
+{"o":4087820.0183711429,"h":4109850.694356929,"l":4076625.767933886,"c":4094528.7036215663,"v":239505.2323792957,"t":1724598000}
+{"o":4094528.7036215663,"h":4119999.0446339436,"l":4073144.3586917371,"c":4086812.3516626181,"v":236283.7381222571,"t":1724601600}
+{"o":4086812.3516626181,"h":4106412.044020474,"l":4079599.8137415317,"c":4097795.1740263491,"v":190083.2721618972,"t":1724605200}
+{"o":4097795.1740263491,"h":4110987.6218074975,"l":4083995.3772084792,"c":4099660.8598959814,"v":194850.681903975,"t":1724608800}
+{"o":4099660.8598959814,"h":4106410.93218914,"l":4079318.0925542619,"c":4089732.5912046516,"v":181689.3078950295,"t":1724612400}
+{"o":4089732.5912046516,"h":4105459.0902834479,"l":4075594.5435673329,"c":4089972.8317791773,"v":193588.1093863701,"t":1724616000}
+{"o":4089972.8317791773,"h":4156514.6975229247,"l":4086676.2068131054,"c":4150253.9552905187,"v":323277.1853944354,"t":1724619600}
+{"o":4150253.9552905187,"h":4168484.0327628925,"l":4119990.7700901884,"c":4132849.7642270541,"v":244205.4452364027,"t":1724623200}
+{"o":4132849.7642270541,"h":4149666.5444426276,"l":4077893.3233270044,"c":4089273.5073068095,"v":290760.5291870171,"t":1724626800}
+{"o":4089273.5073068095,"h":4114268.7926947107,"l":4072883.1068308861,"c":4092759.9648575038,"v":277910.3594573613,"t":1724630400}
+{"o":4092759.9648575038,"h":4097011.8357652668,"l":4063398.9316541231,"c":4066890.6707261242,"v":203178.1120492292,"t":1724634000}
+{"o":4066890.6707261242,"h":4080573.3770831428,"l":4051273.9983483055,"c":4080106.4859288954,"v":204331.6943286314,"t":1724637600}
+{"o":4080106.4859288954,"h":4120873.0781479301,"l":4073343.2177891666,"c":4120029.6645985767,"v":167032.4342566646,"t":1724641200}
+{"o":3460460.1794201564,"h":3490975.0069378428,"l":3458474.7530436339,"c":3460460.1794201564,"v":776450.9108888266,"t":1717444800}
+{"o":3460460.1794201564,"h":3469503.9673220818,"l":3447214.0622539455,"c":3456148.5871327785,"v":655967.7620763008,"t":1717448400}
+{"o":3456148.5871327785,"h":3459290.001807285,"l":3445188.3975011688,"c":3455092.6438836847,"v":393831.2992177492,"t":1717452000}
+{"o":3455092.6438836847,"h":3459273.4324089489,"l":3435819.7651624926,"c":3446904.9030735171,"v":368126.3172160829,"t":1717455600}
+{"o":3446904.9030735171,"h":3461944.9419175442,"l":3434897.576905414,"c":3456328.3790092426,"v":412992.7237825663,"t":1717459200}
+{"o":3456328.3790092426,"h":3483773.5653131302,"l":3445571.1286380691,"c":3479118.9099855684,"v":407083.6049819706,"t":1717462800}
+{"o":3479118.9099855684,"h":3479118.9099855684,"l":3462150.1742948326,"c":3470979.497132448,"v":329051.8776932337,"t":1717466400}
+{"o":3470979.497132448,"h":3480265.2976479367,"l":3465491.707767705,"c":3476840.8070640401,"v":322251.9487924653,"t":1717470000}
+{"o":3476840.8070640401,"h":3489747.5894712834,"l":3466203.067195788,"c":3471302.3012504014,"v":335827.1621892271,"t":1717473600}
+{"o":3471302.3012504014,"h":3477479.2055390608,"l":3451967.5574820344,"c":3451967.5574820344,"v":305429.3730391289,"t":1717477200}
+{"o":3451967.5574820344,"h":3466953.0556625212,"l":3444203.5160776009,"c":3460006.5911333114,"v":412415.9077649051,"t":1717480800}
+{"o":3460006.5911333114,"h":3465727.2076034802,"l":3449897.3454004787,"c":3449897.3454004787,"v":296699.784892425,"t":1717484400}
+{"o":3449897.3454004787,"h":3463779.3609658061,"l":3444418.5477372813,"c":3445254.0883435234,"v":319671.6446532176,"t":1717488000}
+{"o":3445254.0883435234,"h":3452228.7934373855,"l":3422331.9563339162,"c":3438835.3162526647,"v":315754.3057381992,"t":1717491600}
+{"o":3438835.3162526647,"h":3459537.4951937334,"l":3434453.2816194175,"c":3456112.0218053455,"v":304425.8995842778,"t":1717495200}
+{"o":3456112.0218053455,"h":3462929.7507149535,"l":3448908.41986454,"c":3457259.8903791439,"v":321558.8145237464,"t":1717498800}
+{"o":3457259.8903791439,"h":3470575.4356054589,"l":3451750.3144561574,"c":3462202.3964805449,"v":389315.4819305814,"t":1717502400}
+{"o":3462202.3964805449,"h":3479396.4997187583,"l":3453731.3737004688,"c":3471834.1298482129,"v":543724.3909211396,"t":1717506000}
+{"o":3471834.1298482129,"h":3493007.4262166522,"l":3461105.0692377957,"c":3467481.4758587782,"v":542797.3893916581,"t":1717509600}
+{"o":3467481.4758587782,"h":3507154.5850961534,"l":3460082.9353248863,"c":3507154.5850961534,"v":497862.5707778016,"t":1717513200}
+{"o":3507154.5850961534,"h":3550733.7491475628,"l":3505608.3451555981,"c":3538951.1991971317,"v":672114.7964645284,"t":1717516800}
+{"o":3538951.1991971317,"h":3541620.3639390245,"l":3515537.3156953566,"c":3535543.599498196,"v":464543.9774078411,"t":1717520400}
+{"o":3535543.599498196,"h":3559638.9662345285,"l":3532717.2905622567,"c":3550021.0008794791,"v":429718.9147484193,"t":1717524000}
+{"o":3550021.0008794791,"h":3550021.0008794791,"l":3518148.6063946108,"c":3541353.9119464294,"v":487657.8296211933,"t":1717527600}
+{"o":3541353.9119464294,"h":3549611.9686835678,"l":3516104.6622136533,"c":3540143.7497685812,"v":446879.7479914675,"t":1717531200}
+{"o":3540143.7497685812,"h":3552399.6187168327,"l":3532016.5529872114,"c":3543728.9903090606,"v":387577.8563192702,"t":1717534800}
+{"o":3543728.9903090606,"h":3572652.4232539535,"l":3543728.9903090606,"c":3571272.8883430427,"v":623095.3019424938,"t":1717538400}
+{"o":3571272.8883430427,"h":3591344.4045653227,"l":3564496.2140362016,"c":3587782.207456829,"v":403762.4835086641,"t":1717542000}
+{"o":3587782.207456829,"h":3604321.677808668,"l":3576447.3509492921,"c":3595148.9679010278,"v":408318.0367730467,"t":1717545600}
+{"o":3595148.9679010278,"h":3625041.9650903619,"l":3584157.6165138814,"c":3615727.4897916126,"v":382637.6471977585,"t":1717549200}
+{"o":3615727.4897916126,"h":3653038.7264747713,"l":3610033.6406532354,"c":3624022.6697359737,"v":514170.0704770718,"t":1717552800}
+{"o":3624022.6697359737,"h":3632025.1282356409,"l":3606075.6765768803,"c":3613851.6813904382,"v":359043.0779247435,"t":1717556400}
+{"o":3613851.6813904382,"h":3623539.6160870437,"l":3600305.5644313963,"c":3617223.1777899745,"v":362508.3684422229,"t":1717560000}
+{"o":3617223.1777899745,"h":3630371.419055854,"l":3603116.7214754354,"c":3625670.5900521325,"v":383382.5066569566,"t":1717563600}
+{"o":3625670.5900521325,"h":3640106.8002711996,"l":3623219.2978528128,"c":3635526.6519074943,"v":374958.9241106789,"t":1717567200}
+{"o":3635526.6519074943,"h":3641477.2153434907,"l":3621992.4142204509,"c":3623941.3250592747,"v":453086.8040392975,"t":1717570800}
+{"o":3623941.3250592747,"h":3629009.4765752833,"l":3605772.9834656282,"c":3616195.378433527,"v":493128.1561823084,"t":1717574400}
+{"o":3616195.378433527,"h":3637085.4533693804,"l":3610013.8718196279,"c":3623740.63107689,"v":484822.2527316358,"t":1717578000}
+{"o":3623740.63107689,"h":3631070.3200733536,"l":3604791.8270741296,"c":3604791.8270741296,"v":459150.9135867233,"t":1717581600}
+{"o":3604791.8270741296,"h":3614863.7130254074,"l":3596490.8262638543,"c":3613233.3041049181,"v":436444.912978971,"t":1717585200}
+{"o":3613233.3041049181,"h":3627457.5600683149,"l":3594945.4375267895,"c":3613540.589634086,"v":553367.8559489831,"t":1717588800}
+{"o":3613540.589634086,"h":3634348.4620179054,"l":3597928.695402394,"c":3603154.2762186727,"v":727688.2266746816,"t":1717592400}
+{"o":3603154.2762186727,"h":3618482.4455934153,"l":3579909.2602392896,"c":3610220.4692448615,"v":647334.2029094035,"t":1717596000}
+{"o":3610220.4692448615,"h":3659568.8436866524,"l":3608162.7512399331,"c":3651456.9656426623,"v":584454.6221607925,"t":1717599600}
+{"o":3651456.9656426623,"h":3669225.2953117434,"l":3631426.9542757124,"c":3636302.4232200459,"v":585720.7444555575,"t":1717603200}
+{"o":3636302.4232200459,"h":3665072.6344834571,"l":3633056.1174469637,"c":3649777.097047199,"v":504327.7192944777,"t":1717606800}
+{"o":3649777.097047199,"h":3659307.9622011809,"l":3607634.7846086845,"c":3619336.4057836919,"v":542050.4753732855,"t":1717610400}
+{"o":3619336.4057836919,"h":3625451.1039988413,"l":3604400.2850475367,"c":3614744.7590415957,"v":463841.1363367934,"t":1717614000}
+{"o":3614744.7590415957,"h":3627220.9971817299,"l":3610386.2367404583,"c":3624925.2211743835,"v":425058.5773307055,"t":1717617600}
+{"o":3624925.2211743835,"h":3626518.0133308629,"l":3612189.3152079582,"c":3618220.8484601146,"v":398608.2572230533,"t":1717621200}
+{"o":3618220.8484601146,"h":3632413.9298555264,"l":3614182.5001780521,"c":3619506.1348253903,"v":413625.2679632615,"t":1717624800}
+{"o":3619506.1348253903,"h":3629547.9335170463,"l":3615171.9440177074,"c":3626175.6288543344,"v":423860.7376391983,"t":1717628400}
+{"o":3626175.6288543344,"h":3633668.6057944493,"l":3618045.8223252045,"c":3629719.1337951939,"v":388994.4550637208,"t":1717632000}
+{"o":3629719.1337951939,"h":3640804.0136906402,"l":3619205.2318981462,"c":3627793.9374171263,"v":385235.0102790852,"t":1717635600}
+{"o":3627793.9374171263,"h":3644837.2812916958,"l":3626044.4651020258,"c":3643448.4293802008,"v":371333.9984438688,"t":1717639200}
+{"o":3643448.4293802008,"h":3643448.4293802008,"l":3628345.9747188473,"c":3633113.9619129817,"v":350171.9309123076,"t":1717642800}
+{"o":3633113.9619129817,"h":3644522.758010183,"l":3606188.0338973515,"c":3630711.002762835,"v":426115.2406619705,"t":1717646400}
+{"o":3630711.002762835,"h":3665442.8393129585,"l":3599452.5374465855,"c":3634991.7416954329,"v":350172.5275404846,"t":1717650000}
+{"o":3634991.7416954329,"h":3640732.811010818,"l":3618958.4425527263,"c":3627674.7286406294,"v":357840.5377611025,"t":1717653600}
+{"o":3627674.7286406294,"h":3644163.6432511797,"l":3618148.8918601335,"c":3641305.7857269929,"v":450107.4333949531,"t":1717657200}
+{"o":3641305.7857269929,"h":3650917.0503457361,"l":3629485.5331463143,"c":3648363.0482193683,"v":507056.5356952446,"t":1717660800}
+{"o":3648363.0482193683,"h":3667748.0994998566,"l":3618204.1899282406,"c":3624521.9977464485,"v":483209.7187342914,"t":1717664400}
+{"o":3624521.9977464485,"h":3624709.4862761097,"l":3607666.1943042395,"c":3621325.0194983645,"v":508651.6409146105,"t":1717668000}
+{"o":3621325.0194983645,"h":3628544.4272934352,"l":3615977.4817955461,"c":3628544.4272934352,"v":477207.2118830972,"t":1717671600}
+{"o":3628544.4272934352,"h":3636960.4811194516,"l":3616658.3526702533,"c":3624918.5225257697,"v":515203.3596022959,"t":1717675200}
+{"o":3624918.5225257697,"h":3634124.3959104386,"l":3614503.3595385943,"c":3618573.4033995969,"v":494985.4655217276,"t":1717678800}
+{"o":3618573.4033995969,"h":3631798.1362432512,"l":3610926.6173966695,"c":3631601.7466197615,"v":715567.7544500898,"t":1717682400}
+{"o":3631601.7466197615,"h":3641580.5177269704,"l":3623933.5311307004,"c":3625543.2673764946,"v":882959.8692451984,"t":1717686000}
+{"o":3625543.2673764946,"h":3628282.5485751154,"l":3592714.1161567927,"c":3597888.3582455656,"v":720691.8301018709,"t":1717689600}
+{"o":3597888.3582455656,"h":3613933.1420260994,"l":3582677.3153956044,"c":3602210.0983064636,"v":863381.4018612336,"t":1717693200}
+{"o":3602210.0983064636,"h":3606413.719458289,"l":3577572.2570124459,"c":3586073.5023921225,"v":782682.905654265,"t":1717696800}
+{"o":3586073.5023921225,"h":3586211.9420129806,"l":3528133.1860387824,"c":3544201.6580960271,"v":908723.3786496635,"t":1717700400}
+{"o":3544201.6580960271,"h":3580873.8127545728,"l":3513106.7260902547,"c":3572150.2633409086,"v":810113.0762238838,"t":1717704000}
+{"o":3572150.2633409086,"h":3580401.4473297596,"l":3559151.3376352754,"c":3566049.4760474884,"v":648996.7695470965,"t":1717707600}
+{"o":3566049.4760474884,"h":3578809.2439555582,"l":3560234.9100580551,"c":3575293.1630229247,"v":613220.6406731132,"t":1717711200}
+{"o":3575293.1630229247,"h":3580283.8640472465,"l":3550788.0362151824,"c":3566091.2745527439,"v":682073.1132955892,"t":1717714800}
+{"o":3566091.2745527439,"h":3575432.0262050331,"l":3558964.2091149408,"c":3565838.7526628599,"v":619601.2478449101,"t":1717718400}
+{"o":3565838.7526628599,"h":3570335.2841226826,"l":3550247.373376667,"c":3564973.3640294261,"v":557097.8905051034,"t":1717722000}
+{"o":3564973.3640294261,"h":3574308.8104514545,"l":3542304.6753527448,"c":3560403.4041188904,"v":584501.0988805,"t":1717725600}
+{"o":3560403.4041188904,"h":3575505.7385680284,"l":3556846.0952447131,"c":3575505.7385680284,"v":495790.6282421274,"t":1717729200}
+{"o":3575505.7385680284,"h":3612191.9693131712,"l":3571299.7158837756,"c":3606232.4231713153,"v":491347.1421586412,"t":1717732800}
+{"o":3606232.4231713153,"h":3617557.1309547508,"l":3599362.837523249,"c":3608253.8260340681,"v":466979.5402685073,"t":1717736400}
+{"o":3608253.8260340681,"h":3615402.6850948222,"l":3600434.7112385859,"c":3611443.632758901,"v":453778.0765635045,"t":1717740000}
+{"o":3611443.632758901,"h":3617003.4850326595,"l":3604197.0929681421,"c":3606170.4944117628,"v":539957.1533141222,"t":1717743600}
+{"o":3606170.4944117628,"h":3613978.4534584498,"l":3600645.7337793284,"c":3606568.3007377707,"v":456103.0491623228,"t":1717747200}
+{"o":3606568.3007377707,"h":3608924.836502057,"l":3591996.9574060412,"c":3598245.4054603344,"v":461139.3254994578,"t":1717750800}
+{"o":3598245.4054603344,"h":3603892.6985594216,"l":3581242.7347664884,"c":3592458.9833803405,"v":474504.9352047364,"t":1717754400}
+{"o":3592458.9833803405,"h":3610519.2436432056,"l":3584251.8206949937,"c":3606779.13782751,"v":549752.3954434464,"t":1717758000}
+{"o":3606779.13782751,"h":3621606.9835840845,"l":3546964.0451478837,"c":3585803.5496331528,"v":958575.7697164669,"t":1717761600}
+{"o":3585803.5496331528,"h":3600898.9515420981,"l":3573613.6909880051,"c":3592675.868057569,"v":797498.0381722942,"t":1717765200}
+{"o":3592675.868057569,"h":3599874.3084542886,"l":3567897.9801814752,"c":3593652.2998514902,"v":977039.3579953065,"t":1717768800}
+{"o":3593652.2998514902,"h":3593652.2998514902,"l":3549213.4987551286,"c":3564490.9598879642,"v":992863.041580471,"t":1717772400}
+{"o":3564490.9598879642,"h":3570767.8199780299,"l":3531819.9582081554,"c":3535882.7594410856,"v":1019728.0527218364,"t":1717776000}
+{"o":3535882.7594410856,"h":3536782.1154282144,"l":3464125.3997009485,"c":3469954.0958614345,"v":1259423.4526176199,"t":1717779600}
+{"o":3469954.0958614345,"h":3469954.0958614345,"l":3221990.1015766123,"c":3374663.0539999483,"v":2619062.6032583574,"t":1717783200}
+{"o":3374663.0539999483,"h":3506175.6667359872,"l":3357265.9667861979,"c":3396245.5968194157,"v":1098079.3194473435,"t":1717786800}
+{"o":3396245.5968194157,"h":3417592.4504550267,"l":3363647.9548415616,"c":3410409.5470987684,"v":879157.1478717009,"t":1717790400}
+{"o":3410409.5470987684,"h":3418564.8809412681,"l":3400849.6086143288,"c":3406768.1117238561,"v":1030784.7888464294,"t":1717794000}
+{"o":3406768.1117238561,"h":3420781.3268103958,"l":3401582.8615819416,"c":3418194.9858269864,"v":1040255.191431368,"t":1717797600}
+{"o":3418194.9858269864,"h":3436630.9607482231,"l":3404004.8243246712,"c":3419914.861732319,"v":710002.8093823588,"t":1717801200}
+{"o":3419914.861732319,"h":3421534.4619610668,"l":3407620.7213124353,"c":3412216.6807353315,"v":680575.8657603412,"t":1717804800}
+{"o":3412216.6807353315,"h":3435995.9164257911,"l":3410824.9117132928,"c":3433155.0084217079,"v":524530.605723241,"t":1717808400}
+{"o":3433155.0084217079,"h":3433570.6289140177,"l":3414676.1915041348,"c":3421927.8497021156,"v":431017.4796874554,"t":1717812000}
+{"o":3421927.8497021156,"h":3431087.586660176,"l":3417185.1012265743,"c":3424077.2698432538,"v":387029.8347671117,"t":1717815600}
+{"o":3424077.2698432538,"h":3428038.6772617302,"l":3408554.8276466075,"c":3410755.5482505034,"v":425893.9505593058,"t":1717819200}
+{"o":3410755.5482505034,"h":3426418.962839928,"l":3399812.9675009465,"c":3418330.2411527508,"v":420133.1426994537,"t":1717822800}
+{"o":3418330.2411527508,"h":3425856.7721652226,"l":3412135.1805144013,"c":3422276.7863892992,"v":509720.1164097334,"t":1717826400}
+{"o":3422276.7863892992,"h":3447175.3579495819,"l":3422276.7863892992,"c":3443882.7921804334,"v":377403.8190572162,"t":1717830000}
+{"o":3443882.7921804334,"h":3444378.5792728649,"l":3420282.4832690507,"c":3422929.9362247363,"v":387425.4275958266,"t":1717833600}
+{"o":3422929.9362247363,"h":3424770.1780397599,"l":3411725.8470823779,"c":3417743.3756417325,"v":436720.204434582,"t":1717837200}
+{"o":3417743.3756417325,"h":3419516.9609639766,"l":3397746.5224608779,"c":3410091.4203182212,"v":483020.4487588285,"t":1717840800}
+{"o":3410091.4203182212,"h":3415626.9314720132,"l":3370034.1760810344,"c":3378565.0526129948,"v":566915.6680712041,"t":1717844400}
+{"o":3378565.0526129948,"h":3385319.3558417545,"l":3315223.2836966934,"c":3366029.8436441743,"v":566000.0255795338,"t":1717848000}
+{"o":3366029.8436441743,"h":3377725.4113108064,"l":3311181.0105438572,"c":3377725.4113108064,"v":767079.2127427877,"t":1717851600}
+{"o":3377725.4113108064,"h":3394657.0674325903,"l":3313883.6700237677,"c":3391198.7504263232,"v":525090.6404462983,"t":1717855200}
+{"o":3391198.7504263232,"h":3399761.4911707086,"l":3365890.6766750356,"c":3374868.3652885687,"v":761176.9866334972,"t":1717858800}
+{"o":3374868.3652885687,"h":3382185.0851976913,"l":3348308.9664204791,"c":3365647.8105725888,"v":568292.8704528735,"t":1717862400}
+{"o":3365647.8105725888,"h":3378876.0286877872,"l":3319032.7746590893,"c":3378030.106759334,"v":574218.4537840213,"t":1717866000}
+{"o":3378030.106759334,"h":3394477.1974495496,"l":3368802.487011055,"c":3371039.1363366288,"v":914986.8713689964,"t":1717869600}
+{"o":3371039.1363366288,"h":3380865.0252377838,"l":3317888.2827521497,"c":3367618.8520425302,"v":544253.3569816102,"t":1717873200}
+{"o":3367618.8520425302,"h":3372264.9418086433,"l":3342611.4076465182,"c":3355744.3573952625,"v":431407.2296628078,"t":1717876800}
+{"o":3355744.3573952625,"h":3358381.1120038521,"l":3343659.8697602595,"c":3347136.5948195532,"v":393142.6380918688,"t":1717880400}
+{"o":3347136.5948195532,"h":3349640.4477918437,"l":3315053.1417870279,"c":3339660.8870797004,"v":416364.6887044882,"t":1717884000}
+{"o":3339660.8870797004,"h":3342535.0439295596,"l":3293769.3235394405,"c":3326226.750738448,"v":425831.474131599,"t":1717887600}
+{"o":3326226.750738448,"h":3340665.3677967074,"l":3323139.1388340201,"c":3332974.6534588789,"v":416780.2392534644,"t":1717891200}
+{"o":3332974.6534588789,"h":3345966.092515761,"l":3329136.9247435606,"c":3343025.0562712806,"v":378982.3652655115,"t":1717894800}
+{"o":3343025.0562712806,"h":3343082.011661503,"l":3260541.9931021188,"c":3312369.291021659,"v":456553.7943490006,"t":1717898400}
+{"o":3312369.291021659,"h":3330316.6446460509,"l":3295652.6731599262,"c":3325106.9815394897,"v":379743.6955845376,"t":1717902000}
+{"o":3325106.9815394897,"h":3342624.4473540457,"l":3323418.5562973917,"c":3330754.1438060254,"v":302244.0055961016,"t":1717905600}
+{"o":3330754.1438060254,"h":3354211.0326197073,"l":3284139.9454755019,"c":3347432.5598090524,"v":398889.8599814618,"t":1717909200}
+{"o":3347432.5598090524,"h":3359867.376296211,"l":3345097.0768787139,"c":3356306.2152497577,"v":353257.4738673209,"t":1717912800}
+{"o":3356306.2152497577,"h":3366304.6843058043,"l":3348561.3567285277,"c":3351024.7702741078,"v":312553.116296959,"t":1717916400}
+{"o":3351024.7702741078,"h":3364578.1423694561,"l":3342553.1447750735,"c":3361759.27001729,"v":264901.5143134447,"t":1717920000}
+{"o":3361759.27001729,"h":3367500.4849971631,"l":3354953.3681444339,"c":3361262.4428363387,"v":281038.323088158,"t":1717923600}
+{"o":3361262.4428363387,"h":3361346.8999198498,"l":3323589.0994568644,"c":3350952.0771157253,"v":317756.6452042312,"t":1717927200}
+{"o":3350952.0771157253,"h":3364185.5526607148,"l":3316043.9322851202,"c":3361084.9131654622,"v":315400.2286329214,"t":1717930800}
+{"o":3361084.9131654622,"h":3404729.5999978837,"l":3353922.6953527434,"c":3395201.15138285,"v":461926.9311047287,"t":1717934400}
+{"o":3395201.15138285,"h":3400047.5449453425,"l":3363510.2324494813,"c":3382006.9920197623,"v":510291.6746364281,"t":1717938000}
+{"o":3382006.9920197623,"h":3402422.5802152869,"l":3378502.1289737117,"c":3401030.1051734085,"v":467921.8129101308,"t":1717941600}
+{"o":3401030.1051734085,"h":3411466.4378909101,"l":3394768.757069421,"c":3408502.2826647554,"v":484506.0024252883,"t":1717945200}
+{"o":3408502.2826647554,"h":3409815.9660550542,"l":3392664.509787044,"c":3398049.1047569988,"v":447678.8926370709,"t":1717948800}
+{"o":3398049.1047569988,"h":3400610.2853925424,"l":3384595.4691186897,"c":3391334.4311957359,"v":469563.5737914328,"t":1717952400}
+{"o":3391334.4311957359,"h":3426959.9603217039,"l":3384564.7684108871,"c":3423398.6196130509,"v":450578.7790190522,"t":1717956000}
+{"o":3423398.6196130509,"h":3435838.0179854818,"l":3416600.7890153937,"c":3418515.2275851839,"v":553946.1393283851,"t":1717959600}
+{"o":3418515.2275851839,"h":3418515.2275851839,"l":3398874.1266896329,"c":3403114.4749495392,"v":455762.6848288988,"t":1717963200}
+{"o":3403114.4749495392,"h":3415981.6565097338,"l":3398330.8883787454,"c":3411604.5192933618,"v":451286.0045987417,"t":1717966800}
+{"o":3411604.5192933618,"h":3421974.4810314444,"l":3405723.9653912676,"c":3412960.9436694537,"v":387901.5244268168,"t":1717970400}
+{"o":3412960.9436694537,"h":3418034.5179861505,"l":3409560.0276978435,"c":3416336.1129559372,"v":284457.6655864515,"t":1717974000}
+{"o":3416336.1129559372,"h":3418829.0509172878,"l":3385079.7774991556,"c":3395840.3499002373,"v":449738.5816295976,"t":1717977600}
+{"o":3395840.3499002373,"h":3409125.8099733177,"l":3387318.3981601908,"c":3398254.3187426399,"v":322084.9938026667,"t":1717981200}
+{"o":3398254.3187426399,"h":3407165.7222387968,"l":3387479.2990907943,"c":3391748.4881864158,"v":308026.0047837341,"t":1717984800}
+{"o":3391748.4881864158,"h":3391978.0374624203,"l":3364195.5786330607,"c":3368483.3502791519,"v":529350.9823568255,"t":1717988400}
+{"o":3368483.3502791519,"h":3382939.5293911127,"l":3357578.3845737628,"c":3377119.8126151292,"v":366585.3528806388,"t":1717992000}
+{"o":3377119.8126151292,"h":3377306.5234742505,"l":3357016.6932544154,"c":3368531.3498334135,"v":338161.7290081184,"t":1717995600}
+{"o":3368531.3498334135,"h":3372498.5477194414,"l":3345446.7171612447,"c":3354842.5464285836,"v":406765.5533620637,"t":1717999200}
+{"o":3354842.5464285836,"h":3356472.9601634913,"l":3317855.1666930052,"c":3321048.2115150969,"v":370848.0534931708,"t":1718002800}
+{"o":3321048.2115150969,"h":3367105.3786403011,"l":3319663.3363910066,"c":3357008.5403792155,"v":387943.867774848,"t":1718006400}
+{"o":3357008.5403792155,"h":3375766.0215533008,"l":3324617.8079542257,"c":3356419.1550813154,"v":324312.0964860486,"t":1718010000}
+{"o":3356419.1550813154,"h":3358515.9763190933,"l":3344704.6197745493,"c":3350587.0910317302,"v":355280.8700135963,"t":1718013600}
+{"o":3350587.0910317302,"h":3353286.8689270997,"l":3336876.5251937248,"c":3342597.2431879062,"v":391247.4620691318,"t":1718017200}
+{"o":3342597.2431879062,"h":3343860.2448847527,"l":3320396.7603364643,"c":3322946.4058515294,"v":396300.7140951355,"t":1718020800}
+{"o":3322946.4058515294,"h":3337777.629549142,"l":3306572.0249475641,"c":3331599.1191167543,"v":559326.8056367654,"t":1718024400}
+{"o":3331599.1191167543,"h":3354345.6672128281,"l":3315406.4784070998,"c":3351493.0050972486,"v":526048.4762638322,"t":1718028000}
+{"o":3351493.0050972486,"h":3421722.2614225815,"l":3349520.6173012243,"c":3405269.3941503977,"v":702161.8765885793,"t":1718031600}
+{"o":3405269.3941503977,"h":3413606.4149531499,"l":3372375.2813870274,"c":3396692.9891679217,"v":655330.4962839956,"t":1718035200}
+{"o":3396692.9891679217,"h":3411458.0614957977,"l":3383150.140921162,"c":3409946.4872930138,"v":491406.7707491547,"t":1718038800}
+{"o":3409946.4872930138,"h":3415447.2977687316,"l":3378499.4459085283,"c":3395601.356990735,"v":548415.3669727262,"t":1718042400}
+{"o":3395601.356990735,"h":3397268.1851602499,"l":3356109.1507084277,"c":3362215.894786804,"v":621146.2070396225,"t":1718046000}
+{"o":3362215.894786804,"h":3368800.8081799485,"l":3334324.449525937,"c":3352806.7352898275,"v":625510.74495716,"t":1718049600}
+{"o":3352806.7352898275,"h":3362003.2257359358,"l":3331290.3552778275,"c":3344657.2766040708,"v":562594.4724170119,"t":1718053200}
+{"o":3344657.2766040708,"h":3346936.4056071076,"l":3328967.115185359,"c":3340606.1080312268,"v":474040.1409070277,"t":1718056800}
+{"o":3340606.1080312268,"h":3342528.7391432282,"l":3318345.9610991138,"c":3334540.2920981604,"v":414786.3623025777,"t":1718060400}
+{"o":3334540.2920981604,"h":3347563.1080858079,"l":3317011.1078956001,"c":3326820.4868716812,"v":456846.1859973595,"t":1718064000}
+{"o":3326820.4868716812,"h":3344638.8007420655,"l":3228807.2840836574,"c":3250466.1117628897,"v":547480.6062374398,"t":1718067600}
+{"o":3250466.1117628897,"h":3283125.2834929898,"l":3203044.9880378838,"c":3238394.8373409687,"v":716389.0289658759,"t":1718071200}
+{"o":3238394.8373409687,"h":3245977.833113017,"l":3215613.0406715041,"c":3226460.8533305167,"v":493070.8898239718,"t":1718074800}
+{"o":3226460.8533305167,"h":3227085.5848916415,"l":3155184.875693386,"c":3192897.0077939527,"v":538673.3425047641,"t":1718078400}
+{"o":3192897.0077939527,"h":3195814.1525694085,"l":3174030.3127972609,"c":3188237.7604187406,"v":403649.5998593163,"t":1718082000}
+{"o":3188237.7604187406,"h":3198650.2422240321,"l":3153114.1090242891,"c":3174569.7283514664,"v":420727.7947575729,"t":1718085600}
+{"o":3174569.7283514664,"h":3187451.9688440585,"l":3153684.1872654818,"c":3172523.8765099877,"v":401870.6645383353,"t":1718089200}
+{"o":3172523.8765099877,"h":3193816.2881865543,"l":3142755.5702950973,"c":3159397.8365627425,"v":416816.5606472795,"t":1718092800}
+{"o":3159397.8365627425,"h":3216097.060767198,"l":3107633.8998332084,"c":3197427.9609909235,"v":393150.7401133876,"t":1718096400}
+{"o":3197427.9609909235,"h":3825532.4122918607,"l":3185366.1073349682,"c":3811394.994242379,"v":422395.3190409805,"t":1718100000}
+{"o":3811394.994242379,"h":3812449.2114072982,"l":3781311.8161211531,"c":3785264.3654769273,"v":508650.8406814756,"t":1718103600}
+{"o":3785264.3654769273,"h":3803898.6684165164,"l":3776548.5616176995,"c":3785781.7587960972,"v":522463.356879503,"t":1718107200}
+{"o":3785781.7587960972,"h":3800359.0975817004,"l":3715754.084639444,"c":3722603.5161704225,"v":716937.1095398084,"t":1718110800}
+{"o":3722603.5161704225,"h":3761156.2668845407,"l":3707749.4948427589,"c":3741434.5175468256,"v":662055.2366296494,"t":1718114400}
+{"o":3741434.5175468256,"h":3753453.7925396324,"l":3603700.8047590447,"c":3635194.8958496898,"v":957436.4033287838,"t":1718118000}
+{"o":3635194.8958496898,"h":3684622.7439652984,"l":3615529.1343876128,"c":3637692.8259039684,"v":674144.0172959341,"t":1718121600}
+{"o":3637692.8259039684,"h":3659269.4088771679,"l":3565561.6088651223,"c":3636995.9771640166,"v":542571.268078536,"t":1718125200}
+{"o":3636995.9771640166,"h":3682183.2488495219,"l":3626495.7781622466,"c":3664134.1366531509,"v":534652.9791634398,"t":1718128800}
+{"o":3664134.1366531509,"h":3691150.288299928,"l":3641532.7487298981,"c":3675737.063359682,"v":575636.32722043,"t":1718132400}
+{"o":3675737.063359682,"h":3678710.2575834682,"l":3649301.8972157473,"c":3653899.3285951833,"v":513617.6651622719,"t":1718136000}
+{"o":3653899.3285951833,"h":3687680.5587671194,"l":3652506.4703089027,"c":3680601.0023871805,"v":657423.1418874984,"t":1718139600}
+{"o":3680601.0023871805,"h":3697716.2630183902,"l":3667767.1009984915,"c":3684045.666498248,"v":439968.681180168,"t":1718143200}
+{"o":3684045.666498248,"h":3701202.7700307411,"l":3668521.371124445,"c":3677994.703350394,"v":520830.8505385315,"t":1718146800}
+{"o":3677994.703350394,"h":3686105.7482456597,"l":3625373.9264899236,"c":3650618.9540310004,"v":640373.5611638509,"t":1718150400}
+{"o":3650618.9540310004,"h":3660277.2044844916,"l":3555103.0775326109,"c":3625313.2245704262,"v":678601.2171923148,"t":1718154000}
+{"o":3625313.2245704262,"h":3684071.5053561744,"l":3607313.8790776934,"c":3678904.7692579795,"v":508610.1717359883,"t":1718157600}
+{"o":3678904.7692579795,"h":3694289.3222533581,"l":3641821.9946613284,"c":3686328.3437842242,"v":394288.3132691946,"t":1718161200}
+{"o":3686328.3437842242,"h":3742879.7972180676,"l":3683843.0362224695,"c":3726161.188070308,"v":450093.3151193014,"t":1718164800}
+{"o":3726161.188070308,"h":3728273.8321400979,"l":3695905.8419081974,"c":3697846.3209794229,"v":379140.4929356507,"t":1718168400}
+{"o":3697846.3209794229,"h":3734753.4837184376,"l":3697684.0903561087,"c":3715392.9179552291,"v":354472.9675119897,"t":1718172000}
+{"o":3715392.9179552291,"h":3742635.3543064771,"l":3712982.541457654,"c":3738415.1840692065,"v":334191.4553080142,"t":1718175600}
+{"o":3738415.1840692065,"h":3752703.2616494615,"l":3528726.1846111268,"c":3531773.6426772438,"v":288073.4032793865,"t":1718179200}
+{"o":3531773.6426772438,"h":3564554.4261161904,"l":3525348.9588415013,"c":3553024.4412532034,"v":396806.9277756051,"t":1718182800}
+{"o":3553024.4412532034,"h":3587397.351514753,"l":3553024.4412532034,"c":3565811.1096708621,"v":488215.7829427308,"t":1718186400}
+{"o":3565811.1096708621,"h":3572881.9350509951,"l":3541120.764275949,"c":3542558.5918932222,"v":447782.0864959827,"t":1718190000}
+{"o":3542558.5918932222,"h":3723796.3828913844,"l":3540145.315737898,"c":3708166.5106739649,"v":928599.8933828353,"t":1718193600}
+{"o":3708166.5106739649,"h":3776043.3916837852,"l":3695403.531204734,"c":3718243.8546540146,"v":783030.0898805506,"t":1718197200}
+{"o":3718243.8546540146,"h":3752806.3540200437,"l":3630603.7331729289,"c":3663333.7549327938,"v":659233.7940659029,"t":1718200800}
+{"o":3663333.7549327938,"h":3667606.8883323208,"l":3609138.2643926055,"c":3633937.7519729957,"v":620388.8692339465,"t":1718204400}
+{"o":3633937.7519729957,"h":3655508.6918375334,"l":3612267.3222547332,"c":3633841.8373740385,"v":627700.3030637422,"t":1718208000}
+{"o":3633841.8373740385,"h":3658743.5621006032,"l":3620434.8442005441,"c":3650465.2338517122,"v":659414.0222491099,"t":1718211600}
+{"o":3650465.2338517122,"h":3652434.0474806507,"l":3556802.8697747085,"c":3568849.0314701064,"v":1055383.573926958,"t":1718215200}
+{"o":3568849.0314701064,"h":3621639.1548167802,"l":3453147.8032613257,"c":3506526.9582539219,"v":1061495.8783105216,"t":1718218800}
+{"o":3506526.9582539219,"h":3551619.5579977697,"l":3483373.0457028672,"c":3544771.6888306197,"v":659108.5820328888,"t":1718222400}
+{"o":3544771.6888306197,"h":3562658.5106472652,"l":3534581.0827032542,"c":3551906.3866009992,"v":597308.2228661822,"t":1718226000}
+{"o":3551906.3866009992,"h":3561235.0349085466,"l":3541339.6114157648,"c":3558575.40224222,"v":474912.8034939669,"t":1718229600}
+{"o":3558575.40224222,"h":3560056.7414298058,"l":3530579.7400776269,"c":3550743.6456698943,"v":431132.4463939109,"t":1718233200}
+{"o":3550743.6456698943,"h":3550743.6456698943,"l":3500726.3625745289,"c":3537802.2897971813,"v":434051.7009073852,"t":1718236800}
+{"o":3537802.2897971813,"h":3555269.4667277024,"l":3495208.4258069363,"c":3498357.3641320877,"v":451947.2525936241,"t":1718240400}
+{"o":3498357.3641320877,"h":3516004.6330140145,"l":3439897.3417573702,"c":3473118.0069595552,"v":528324.6476945952,"t":1718244000}
+{"o":3473118.0069595552,"h":3473300.7482418497,"l":3420994.6548907342,"c":3465978.7189996117,"v":711082.005136314,"t":1718247600}
+{"o":3465978.7189996117,"h":3497115.1974562444,"l":3459093.3409058643,"c":3479331.03127365,"v":430122.893293756,"t":1718251200}
+{"o":3479331.03127365,"h":3491955.9861167963,"l":3478600.4499443304,"c":3485947.9554480873,"v":425895.9664005161,"t":1718254800}
+{"o":3485947.9554480873,"h":3490112.0348687265,"l":3431668.0197489006,"c":3464645.0730400491,"v":823229.302637103,"t":1718258400}
+{"o":3464645.0730400491,"h":3482487.4468791909,"l":3420115.7548896554,"c":3480696.9777357928,"v":591801.4022756175,"t":1718262000}
+{"o":3480696.9777357928,"h":3488331.3585782656,"l":3468137.036775656,"c":3475368.8744496717,"v":430789.7097169713,"t":1718265600}
+{"o":3475368.8744496717,"h":3477409.1087164143,"l":3422189.7480424191,"c":3456958.7939826907,"v":456534.8624592729,"t":1718269200}
+{"o":3456958.7939826907,"h":3480473.7232242036,"l":3433123.1942092921,"c":3469381.36889672,"v":452516.0250752283,"t":1718272800}
+{"o":3469381.36889672,"h":3476074.6365499585,"l":3413275.6944361026,"c":3423324.0494872229,"v":418203.43501603,"t":1718276400}
+{"o":3423324.0494872229,"h":3479611.8394682566,"l":3418121.4566995818,"c":3431729.6364341485,"v":637278.5802218659,"t":1718280000}
+{"o":3431729.6364341485,"h":3473564.2423397554,"l":3415126.9616406863,"c":3434893.7596790744,"v":617770.478950717,"t":1718283600}
+{"o":3434893.7596790744,"h":3442214.0095081651,"l":3359693.8082376095,"c":3412874.6455017552,"v":746101.10492288,"t":1718287200}
+{"o":3412874.6455017552,"h":3416842.1545384531,"l":3343181.5783361159,"c":3359479.0982094994,"v":848268.7057699562,"t":1718290800}
+{"o":3359479.0982094994,"h":3384824.9534043977,"l":3334938.4545184351,"c":3376824.3119708779,"v":796958.6137047173,"t":1718294400}
+{"o":3376824.3119708779,"h":3401483.4175140625,"l":3360389.1750213578,"c":3399920.1118725608,"v":535838.5439901659,"t":1718298000}
+{"o":3399920.1118725608,"h":3414020.6233072304,"l":3367520.3382940521,"c":3405237.6335885888,"v":456520.9042067722,"t":1718301600}
+{"o":3405237.6335885888,"h":3406803.7116703619,"l":3362377.032059175,"c":3380386.3984215353,"v":526928.2864123754,"t":1718305200}
+{"o":3380386.3984215353,"h":3392252.2248326545,"l":3355935.5360753722,"c":3367201.4505076972,"v":580065.4941765735,"t":1718308800}
+{"o":3367201.4505076972,"h":3386667.2931342218,"l":3302351.2687056242,"c":3386380.0329204616,"v":453832.9639756206,"t":1718312400}
+{"o":3386380.0329204616,"h":3394663.9441654035,"l":3358782.8818118502,"c":3389816.2653145087,"v":422046.7730505,"t":1718316000}
+{"o":3389816.2653145087,"h":3389816.2653145087,"l":3359728.8163697836,"c":3368580.9596554362,"v":341636.3199564346,"t":1718319600}
+{"o":3368580.9596554362,"h":3390592.6369597437,"l":3347815.5950324596,"c":3364827.2471373933,"v":484034.2261700728,"t":1718323200}
+{"o":3364827.2471373933,"h":3386240.628298237,"l":3313304.165358671,"c":3385907.8884292007,"v":523414.3363049355,"t":1718326800}
+{"o":3385907.8884292007,"h":3396896.8544975254,"l":3370938.4741320643,"c":3387609.9888844998,"v":406517.3949274268,"t":1718330400}
+{"o":3387609.9888844998,"h":3391321.5312119154,"l":3359529.8511177977,"c":3373182.2390856049,"v":414207.914060939,"t":1718334000}
+{"o":3373182.2390856049,"h":3387292.2584530357,"l":3361772.8760528914,"c":3363444.9449540013,"v":391583.3808948586,"t":1718337600}
+{"o":3363444.9449540013,"h":3409655.0545610948,"l":3357163.9605182004,"c":3400072.0565566751,"v":454056.5399055462,"t":1718341200}
+{"o":3400072.0565566751,"h":3403632.055329422,"l":3362295.7878089347,"c":3382912.784712452,"v":353372.3391175678,"t":1718344800}
+{"o":3382912.784712452,"h":3389257.1403828082,"l":3361941.3838429363,"c":3376302.4213061975,"v":328546.7162484227,"t":1718348400}
+{"o":3376302.4213061975,"h":3405837.3916900195,"l":3370711.1359283649,"c":3394865.1032306808,"v":363216.9703337303,"t":1718352000}
+{"o":3394865.1032306808,"h":3394946.4612480784,"l":3362762.9502579835,"c":3379777.1602039761,"v":342527.0809909964,"t":1718355600}
+{"o":3379777.1602039761,"h":3393896.9441626496,"l":3372601.5542349573,"c":3381241.6231401428,"v":328468.9031575348,"t":1718359200}
+{"o":3381241.6231401428,"h":3391183.8421375845,"l":3363207.4920804831,"c":3386368.048791111,"v":369824.7454739177,"t":1718362800}
+{"o":3386368.048791111,"h":3407921.9694586121,"l":3380363.9317269889,"c":3390691.2677679281,"v":474972.1586510743,"t":1718366400}
+{"o":3390691.2677679281,"h":3400803.1676603025,"l":3377841.7795520206,"c":3382849.6165817641,"v":463961.1559264541,"t":1718370000}
+{"o":3382849.6165817641,"h":3384796.0395353008,"l":3287545.4803500078,"c":3316404.758560664,"v":633571.6298696701,"t":1718373600}
+{"o":3316404.758560664,"h":3334440.8339837422,"l":3245056.9376681633,"c":3288091.4966898947,"v":668720.793519525,"t":1718377200}
+{"o":3288091.4966898947,"h":3294115.9481387306,"l":3148851.7906853096,"c":3235096.0451700124,"v":1130373.8071625161,"t":1718380800}
+{"o":3235096.0451700124,"h":3263337.881155997,"l":3190449.588781591,"c":3238734.6679172167,"v":671232.5560171433,"t":1718384400}
+{"o":3238734.6679172167,"h":3241558.898297979,"l":3189005.4710760852,"c":3233736.4010639656,"v":594424.3211192269,"t":1718388000}
+{"o":3233736.4010639656,"h":3259539.1388644935,"l":3192268.9886191599,"c":3241964.5728136725,"v":595987.4963100305,"t":1718391600}
+{"o":3241964.5728136725,"h":3271404.6795912711,"l":3238277.0572625115,"c":3244407.2690724893,"v":451088.097551989,"t":1718395200}
+{"o":3244407.2690724893,"h":3320613.693657415,"l":3235642.4488199204,"c":3294224.8299986613,"v":633282.9813328028,"t":1718398800}
+{"o":3294224.8299986613,"h":3298087.1172935008,"l":3252027.3346641483,"c":3277083.6715178378,"v":610059.5177321956,"t":1718402400}
+{"o":3277083.6715178378,"h":3285531.3010883471,"l":3262714.9420920447,"c":3271744.1235831841,"v":390736.0761231264,"t":1718406000}
+{"o":3271744.1235831841,"h":3326792.7022426524,"l":3269276.9419859173,"c":3315481.9548265012,"v":392020.7305427605,"t":1718409600}
+{"o":3315481.9548265012,"h":3336989.6204258804,"l":3307800.1714272196,"c":3310036.0026484276,"v":361678.9439480448,"t":1718413200}
+{"o":3310036.0026484276,"h":3325223.7732673092,"l":3301906.0245528417,"c":3320393.5174045372,"v":310532.730022668,"t":1718416800}
+{"o":3320393.5174045372,"h":3346843.2554333466,"l":3319126.2783391476,"c":3345619.9073334853,"v":321259.9534164051,"t":1718420400}
+{"o":3345619.9073334853,"h":3352184.9022139842,"l":3328614.2555681053,"c":3342629.3978909384,"v":336553.783770663,"t":1718424000}
+{"o":3342629.3978909384,"h":3361175.6525031058,"l":3340888.2204459179,"c":3346074.5139654353,"v":311358.9719210279,"t":1718427600}
+{"o":3346074.5139654353,"h":3359285.468612114,"l":3325374.3924965337,"c":3330364.1802769322,"v":330483.8752473415,"t":1718431200}
+{"o":3330364.1802769322,"h":3344435.3543209517,"l":3316991.2993346867,"c":3320308.5799013339,"v":342889.8455441703,"t":1718434800}
+{"o":3320308.5799013339,"h":3334668.5710733631,"l":3313001.4167832234,"c":3324122.4470197973,"v":287546.9218884793,"t":1718438400}
+{"o":3324122.4470197973,"h":3332983.1493869689,"l":3306575.5861633383,"c":3314170.6824765932,"v":328225.356630631,"t":1718442000}
+{"o":3314170.6824765932,"h":3327901.4024399896,"l":3302912.8864397104,"c":3324848.2910570647,"v":282833.6891225043,"t":1718445600}
+{"o":3324848.2910570647,"h":3339420.6345084761,"l":3320491.0595398042,"c":3337025.7420896371,"v":315028.680877405,"t":1718449200}
+{"o":3337025.7420896371,"h":3344238.089542558,"l":3325941.3705330114,"c":3340754.5800306825,"v":315938.2353623886,"t":1718452800}
+{"o":3340754.5800306825,"h":3347537.6086032102,"l":3327143.8170150253,"c":3345669.2524110335,"v":361308.403584559,"t":1718456400}
+{"o":3345669.2524110335,"h":3348034.2202013656,"l":3331201.3414857155,"c":3335149.7860155525,"v":463621.600468357,"t":1718460000}
+{"o":3335149.7860155525,"h":3362469.3406881993,"l":3332376.6092056129,"c":3353257.6960372464,"v":460379.3915944708,"t":1718463600}
+{"o":3353257.6960372464,"h":3368070.5672254274,"l":3349916.812756394,"c":3353533.4767111749,"v":397038.8527673784,"t":1718467200}
+{"o":3353533.4767111749,"h":3363024.9584093858,"l":3345780.2329515852,"c":3361293.0937037859,"v":403633.2691789943,"t":1718470800}
+{"o":3361293.0937037859,"h":3361388.4281181903,"l":3339975.8559121429,"c":3344705.2810391542,"v":419920.6062117675,"t":1718474400}
+{"o":3344705.2810391542,"h":3352771.1588059003,"l":3328487.0742831239,"c":3340740.2932034172,"v":390258.9248717502,"t":1718478000}
+{"o":3340740.2932034172,"h":3347804.3268623287,"l":3323281.7357488861,"c":3332902.3530541058,"v":383904.5405262877,"t":1718481600}
+{"o":3332902.3530541058,"h":3361369.2042329684,"l":3330373.9042227557,"c":3355846.7992613208,"v":332549.24489652,"t":1718485200}
+{"o":3355846.7992613208,"h":3359484.2935317801,"l":3344275.5435665189,"c":3358073.591968759,"v":328598.7599653288,"t":1718488800}
+{"o":3358073.591968759,"h":3363912.0340998117,"l":3353329.5957217743,"c":3359836.6399487467,"v":313341.0127358511,"t":1718492400}
+{"o":3359836.6399487467,"h":3363061.4322546958,"l":3339757.6609033248,"c":3340750.0158008519,"v":316503.1647305674,"t":1718496000}
+{"o":3340750.0158008519,"h":3351676.4212098955,"l":3331480.7448932007,"c":3341238.8402565545,"v":355077.7777561268,"t":1718499600}
+{"o":3341238.8402565545,"h":3341505.6803653426,"l":3330520.1334836138,"c":3332419.2034227583,"v":310276.7406682954,"t":1718503200}
+{"o":3332419.2034227583,"h":3338608.2498786366,"l":3322746.3095705756,"c":3324829.3871409986,"v":293935.3480366998,"t":1718506800}
+{"o":3324829.3871409986,"h":3327192.8112891573,"l":3305497.1056205081,"c":3306017.8873696243,"v":365132.4654591142,"t":1718510400}
+{"o":3306017.8873696243,"h":3336295.6344860424,"l":3304338.7093099626,"c":3334955.1200124668,"v":360894.1232037348,"t":1718514000}
+{"o":3334955.1200124668,"h":3347437.3422877244,"l":3327524.5015620212,"c":3343476.4580790969,"v":383228.0508862322,"t":1718517600}
+{"o":3343476.4580790969,"h":3354364.1316832737,"l":3335341.3773977985,"c":3337133.5943074301,"v":333708.672471498,"t":1718521200}
+{"o":3337133.5943074301,"h":3412316.7283918047,"l":3325127.9442341239,"c":3395918.7439577766,"v":293593.8911392797,"t":1718524800}
+{"o":3395918.7439577766,"h":3410269.8590882048,"l":3389285.1488732859,"c":3410186.1758105005,"v":389905.8075164608,"t":1718528400}
+{"o":3410186.1758105005,"h":3433026.5038346206,"l":3402328.314527241,"c":3426109.9263691823,"v":412736.2558455251,"t":1718532000}
+{"o":3426109.9263691823,"h":3429311.1593457004,"l":3414195.4881193363,"c":3416066.1977655143,"v":322047.1766898753,"t":1718535600}
+{"o":3416066.1977655143,"h":3427199.8489586576,"l":3410720.1538559967,"c":3418531.427910117,"v":367988.4710814309,"t":1718539200}
+{"o":3418531.427910117,"h":3440143.481832705,"l":3417034.9630100382,"c":3437260.2522680173,"v":477020.9237291515,"t":1718542800}
+{"o":3437260.2522680173,"h":3460617.7365989541,"l":3430731.7080469583,"c":3447839.6590015949,"v":462969.0075910983,"t":1718546400}
+{"o":3447839.6590015949,"h":3505102.1112232897,"l":3446670.2919090749,"c":3500527.8051425694,"v":417034.8980686435,"t":1718550000}
+{"o":3500527.8051425694,"h":4003259.1116119679,"l":3485332.0254057813,"c":3781056.4347872525,"v":409257.3112076503,"t":1718553600}
+{"o":3781056.4347872525,"h":3798434.259939922,"l":3767318.1188950394,"c":3772555.7124304022,"v":372409.3057904909,"t":1718557200}
+{"o":3772555.7124304022,"h":3787800.4011083781,"l":3761930.4001309955,"c":3783807.8768903567,"v":368548.0967697001,"t":1718560800}
+{"o":3783807.8768903567,"h":3799306.4180982178,"l":3779772.4049458993,"c":3791556.0504206647,"v":452844.1915710998,"t":1718564400}
+{"o":3791556.0504206647,"h":3807273.2676581889,"l":3783430.2527293595,"c":3797786.6073397989,"v":329142.8556307932,"t":1718568000}
+{"o":3797786.6073397989,"h":3812500.5775768026,"l":3791202.3508305922,"c":3805588.600584222,"v":332319.160127226,"t":1718571600}
+{"o":3805588.600584222,"h":3853477.3079309226,"l":3804234.693546847,"c":3835562.487183304,"v":448914.6572977541,"t":1718575200}
+{"o":3835562.487183304,"h":3858968.1686970145,"l":3830304.3564879764,"c":3858208.6218103352,"v":325849.5833573095,"t":1718578800}
+{"o":3858208.6218103352,"h":3870520.8402682506,"l":3834823.1808342724,"c":3837732.3352146144,"v":382420.8519064143,"t":1718582400}
+{"o":3837732.3352146144,"h":3841412.9118762701,"l":3788476.0877829748,"c":3798474.6655211546,"v":403048.707056792,"t":1718586000}
+{"o":3798474.6655211546,"h":3801225.1085184566,"l":3767487.4463517908,"c":3789359.3927600742,"v":421168.4256828678,"t":1718589600}
+{"o":3789359.3927600742,"h":3790324.0793148126,"l":3752412.0550832427,"c":3755921.6292519886,"v":373130.0419513053,"t":1718593200}
+{"o":3755921.6292519886,"h":3787570.5316310697,"l":3736206.5950534376,"c":3786152.3794126753,"v":348146.0638041,"t":1718596800}
+{"o":3786152.3794126753,"h":3804574.7551972237,"l":3760627.6655140826,"c":3772026.2695187023,"v":378403.8100128283,"t":1718600400}
+{"o":3772026.2695187023,"h":3774649.0657394868,"l":3727223.7919444866,"c":3733920.3191177445,"v":461786.7322636967,"t":1718604000}
+{"o":3733920.3191177445,"h":3762793.6887059123,"l":3717854.8212710139,"c":3738300.9827357288,"v":490862.2715213429,"t":1718607600}
+{"o":3738300.9827357288,"h":3755945.6502051041,"l":3703199.6464995206,"c":3720335.6830771412,"v":476817.3654520254,"t":1718611200}
+{"o":3720335.6830771412,"h":3744126.6171597964,"l":3674966.7650780147,"c":3683660.2397818337,"v":503354.8303109842,"t":1718614800}
+{"o":3683660.2397818337,"h":3688398.4994393955,"l":3614018.7187197912,"c":3653131.9421144179,"v":566800.8317755818,"t":1718618400}
+{"o":3653131.9421144179,"h":3696196.6183750709,"l":3648344.1451556669,"c":3672204.078606504,"v":556883.2177773905,"t":1718622000}
+{"o":3672204.078606504,"h":3677215.3525606738,"l":3617951.5252401452,"c":3651449.2070340323,"v":597253.0633667898,"t":1718625600}
+{"o":3651449.2070340323,"h":3768287.680351452,"l":3347090.5956343869,"c":3359957.5226755384,"v":570355.9672296119,"t":1718629200}
+{"o":3359957.5226755384,"h":3412945.9828855437,"l":2972067.2910124827,"c":2996199.1721398737,"v":639322.1340560627,"t":1718632800}
+{"o":2996199.1721398737,"h":3007257.2732911692,"l":2899420.2911990858,"c":2935253.0657480196,"v":698711.7436434363,"t":1718636400}
+{"o":2935253.0657480196,"h":2992015.951748929,"l":2895782.8374308976,"c":2978874.8857088718,"v":735494.754870019,"t":1718640000}
+{"o":2978874.8857088718,"h":3014539.7282060729,"l":2978468.1166615942,"c":3007085.4441699251,"v":634039.173577403,"t":1718643600}
+{"o":3007085.4441699251,"h":3051038.5071854899,"l":3005460.6347792572,"c":3042650.5367167084,"v":719287.8975947836,"t":1718647200}
+{"o":3042650.5367167084,"h":3043953.9445361039,"l":2999515.9504717421,"c":3003889.1996873943,"v":620361.7092359615,"t":1718650800}
+{"o":3003889.1996873943,"h":3006260.4242151533,"l":2956158.2270353567,"c":2972150.9984389655,"v":713346.9534347095,"t":1718654400}
+{"o":2972150.9984389655,"h":2989748.2689251765,"l":2942419.9461669829,"c":2975763.0069131772,"v":693196.5950430754,"t":1718658000}
+{"o":2975763.0069131772,"h":2993473.2031462188,"l":2966367.6273839539,"c":2990294.0117305499,"v":830898.5381603579,"t":1718661600}
+{"o":2990294.0117305499,"h":2998356.0204721936,"l":2970707.0376349958,"c":2979953.1416639127,"v":1263993.5591037269,"t":1718665200}
+{"o":2979953.1416639127,"h":2990156.9566586716,"l":2912853.2303823908,"c":2942029.614915499,"v":1144319.8459864238,"t":1718668800}
+{"o":2942029.614915499,"h":2952325.8699316811,"l":2672449.872708743,"c":2758716.5897865905,"v":1455313.7273302439,"t":1718672400}
+{"o":2758716.5897865905,"h":2824764.0449188622,"l":2720566.2887912737,"c":2804095.124779847,"v":1245016.4570462571,"t":1718676000}
+{"o":2804095.124779847,"h":2827251.4114259081,"l":2770409.4550379962,"c":2809868.8419100796,"v":959247.6677068527,"t":1718679600}
+{"o":2809868.8419100796,"h":2842371.790411273,"l":2790606.2222568779,"c":2831231.6798054664,"v":1203322.591119081,"t":1718683200}
+{"o":2831231.6798054664,"h":2855487.4018379427,"l":2823091.4293771368,"c":2826691.6615275964,"v":920870.1694740301,"t":1718686800}
+{"o":2826691.6615275964,"h":2840181.367143509,"l":2805686.5273621478,"c":2817927.0683546346,"v":635524.5989687541,"t":1718690400}
+{"o":2817927.0683546346,"h":2837644.449004835,"l":2815737.6597161316,"c":2831341.7585526374,"v":618537.9532454311,"t":1718694000}
+{"o":2831341.7585526374,"h":2875734.352228933,"l":2826340.3364376025,"c":2869442.4408462844,"v":686271.554101489,"t":1718697600}
+{"o":2869442.4408462844,"h":2873549.1660114103,"l":2840564.1047752663,"c":2843424.752785861,"v":476035.3700702289,"t":1718701200}
+{"o":2843424.752785861,"h":2866378.9898079485,"l":2832838.6842784369,"c":2850459.4855857757,"v":477139.1903533334,"t":1718704800}
+{"o":2850459.4855857757,"h":2857105.516504691,"l":2808077.2186388122,"c":2839289.4211617955,"v":653385.8939488895,"t":1718708400}
+{"o":2839289.4211617955,"h":2849101.3104131548,"l":2800720.4243525555,"c":2815926.0828891336,"v":733860.4243297086,"t":1718712000}
+{"o":2815926.0828891336,"h":2821234.4873763779,"l":2750213.4739904748,"c":2778572.5800147336,"v":855188.8952798558,"t":1718715600}
+{"o":2778572.5800147336,"h":2851887.2849835195,"l":2749134.4707874483,"c":2796414.0671860175,"v":1060238.4058355996,"t":1718719200}
+{"o":2796414.0671860175,"h":2833394.892072415,"l":2773617.2460872368,"c":2814237.987100604,"v":752309.5276285748,"t":1718722800}
+{"o":2814237.987100604,"h":2817328.982358214,"l":2756067.0466172621,"c":2787941.8024161584,"v":783053.2613498212,"t":1718726400}
+{"o":2787941.8024161584,"h":2799419.4786333134,"l":2745485.005914913,"c":2746943.9215505235,"v":791170.6876766019,"t":1718730000}
+{"o":2746943.9215505235,"h":2779685.4219761048,"l":2725936.0856165672,"c":2738353.6867971332,"v":955943.516010342,"t":1718733600}
+{"o":2738353.6867971332,"h":2752064.3107789252,"l":2696398.7577485316,"c":2749973.1127087092,"v":1021553.5805818083,"t":1718737200}
+{"o":2749973.1127087092,"h":2834223.2405224419,"l":2725153.5882380777,"c":2827677.1774837449,"v":966632.9438722614,"t":1718740800}
+{"o":2827677.1774837449,"h":2867076.3313742913,"l":2820387.7995166499,"c":2851517.3565266379,"v":804933.5652946697,"t":1718744400}
+{"o":2851517.3565266379,"h":2853231.8348204033,"l":2807859.2786233602,"c":2834188.5576082193,"v":623009.4303330944,"t":1718748000}
+{"o":2834188.5576082193,"h":2836319.2403777656,"l":2812112.8870726959,"c":2830531.8319927128,"v":523603.1392736156,"t":1718751600}
+{"o":2830531.8319927128,"h":2848914.9754624846,"l":2803460.1132451096,"c":2842539.6566843558,"v":851349.3700426979,"t":1718755200}
+{"o":2842539.6566843558,"h":2897140.3994435417,"l":2824776.2731846701,"c":2842135.2046530186,"v":1044756.0053634559,"t":1718758800}
+{"o":2842135.2046530186,"h":2889632.8665875164,"l":2840972.3261974002,"c":2865210.6622247463,"v":726335.4395438358,"t":1718762400}
+{"o":2865210.6622247463,"h":2916771.2741801688,"l":2861955.1417372865,"c":2887922.3434171118,"v":712285.0707198197,"t":1718766000}
+{"o":2887922.3434171118,"h":2910237.280360545,"l":2881005.5585896517,"c":2898134.5174636166,"v":505820.7495425405,"t":1718769600}
+{"o":2898134.5174636166,"h":2907287.3936493276,"l":2871510.1560700345,"c":2884250.4415536653,"v":462173.4227424977,"t":1718773200}
+{"o":2884250.4415536653,"h":2922552.7580483053,"l":2878114.1813841895,"c":2917340.758776525,"v":478705.8173278506,"t":1718776800}
+{"o":2917340.758776525,"h":2922971.9810607871,"l":2880157.7735318011,"c":2884211.1705569485,"v":412127.7741723481,"t":1718780400}
+{"o":2884211.1705569485,"h":2889242.6167042493,"l":2853329.3267797912,"c":2858035.3874869221,"v":375312.0953068068,"t":1718784000}
+{"o":2858035.3874869221,"h":2869143.1647934574,"l":2837893.3981800387,"c":2853288.9493598673,"v":425268.0135228529,"t":1718787600}
+{"o":2853288.9493598673,"h":2871862.7524052588,"l":2839067.7606971487,"c":2870510.8379340242,"v":408228.8013839965,"t":1718791200}
+{"o":2870510.8379340242,"h":2874952.5372682139,"l":2820504.372122338,"c":2841574.7307278705,"v":465443.9501931133,"t":1718794800}
+{"o":2841574.7307278705,"h":2861669.311651404,"l":2828290.4677920626,"c":2852361.6865028758,"v":503396.1399329287,"t":1718798400}
+{"o":2852361.6865028758,"h":2858549.8308276767,"l":2831238.7167745093,"c":2831238.7167745093,"v":494518.9430948533,"t":1718802000}
+{"o":2831238.7167745093,"h":2833646.184676683,"l":2790962.3966292031,"c":2809921.1589356507,"v":692863.1074394278,"t":1718805600}
+{"o":2809921.1589356507,"h":2825272.6035088184,"l":2803827.7130653299,"c":2820369.280918953,"v":576428.503609083,"t":1718809200}
+{"o":2820369.280918953,"h":2834127.2534522996,"l":2801635.6411217032,"c":2820930.8324402538,"v":577436.1919188334,"t":1718812800}
+{"o":2820930.8324402538,"h":2868733.3881041808,"l":2816016.3682829328,"c":2839576.7520358092,"v":575685.0451259802,"t":1718816400}
+{"o":2839576.7520358092,"h":2855525.0171882533,"l":2783036.3681384246,"c":2787609.4707371448,"v":570365.5879921335,"t":1718820000}
+{"o":2787609.4707371448,"h":2788774.5606851904,"l":2745846.7577730655,"c":2768098.5099204537,"v":711618.8830868661,"t":1718823600}
+{"o":2768098.5099204537,"h":2773952.5433195536,"l":2729795.6956875944,"c":2740937.5155953239,"v":818038.4780104681,"t":1718827200}
+{"o":2740937.5155953239,"h":2754930.5178406904,"l":2727082.1472501708,"c":2748990.1829642276,"v":726572.611599026,"t":1718830800}
+{"o":2748990.1829642276,"h":2755833.148733695,"l":2725790.9278127858,"c":2728543.5439232951,"v":550712.6674601582,"t":1718834400}
+{"o":2728543.5439232951,"h":2750789.985180615,"l":2724721.7190446402,"c":2745696.2249803795,"v":742537.7379283872,"t":1718838000}
+{"o":2745696.2249803795,"h":2756916.1793408366,"l":2728382.2452532384,"c":2739550.6925992104,"v":702462.8645887438,"t":1718841600}
+{"o":2739550.6925992104,"h":2780225.4326007175,"l":2725049.7501155445,"c":2736540.1781147574,"v":665485.3233646177,"t":1718845200}
+{"o":2736540.1781147574,"h":2739358.4775015321,"l":2709546.4403252834,"c":2722928.5628649541,"v":523972.4407418393,"t":1718848800}
+{"o":2722928.5628649541,"h":2724652.7423883812,"l":2685061.6933500306,"c":2693892.8917547725,"v":462634.6483037241,"t":1718852400}
+{"o":2693892.8917547725,"h":2732826.9699780825,"l":2682801.2478592494,"c":2718967.5166708212,"v":497668.2398616,"t":1718856000}
+{"o":2718967.5166708212,"h":2761311.6308379951,"l":2718888.1520068217,"c":2753591.3229107428,"v":547253.350028254,"t":1718859600}
+{"o":2753591.3229107428,"h":2774464.5806568572,"l":2740114.8447055966,"c":2745853.1733002388,"v":536326.1119048924,"t":1718863200}
+{"o":2745853.1733002388,"h":3879889.0302924295,"l":2741465.0571724465,"c":3852144.5575418724,"v":593170.9387159455,"t":1718866800}
+{"o":3852144.5575418724,"h":3870145.2654407844,"l":3834051.134321657,"c":3870145.2654407844,"v":500363.4681887181,"t":1718870400}
+{"o":3870145.2654407844,"h":3879483.3600538736,"l":3854347.0583676123,"c":3861755.5632105973,"v":554281.7381593672,"t":1718874000}
+{"o":3861755.5632105973,"h":3919645.7995315194,"l":3319851.6385601447,"c":3378606.6948469942,"v":606902.8089241495,"t":1718877600}
+{"o":3378606.6948469942,"h":3430080.7855982971,"l":3362323.5058159106,"c":3380396.6899270192,"v":660325.4434199677,"t":1718881200}
+{"o":3380396.6899270192,"h":3400825.3597122743,"l":3354262.2593401223,"c":3355071.0478230505,"v":636721.1833436682,"t":1718884800}
+{"o":3355071.0478230505,"h":3371979.9741936377,"l":3270710.4309539003,"c":3275895.7335544513,"v":714621.7099336551,"t":1718888400}
+{"o":3275895.7335544513,"h":3278675.4349136176,"l":3218726.5599660887,"c":3263674.1550520384,"v":890319.2829467211,"t":1718892000}
+{"o":3263674.1550520384,"h":3272479.0733514079,"l":3230286.4049401926,"c":3233704.5516242632,"v":732763.6008185348,"t":1718895600}
+{"o":3233704.5516242632,"h":3251247.799972503,"l":3200970.7530182423,"c":3233536.4570740797,"v":778566.522054116,"t":1718899200}
+{"o":3233536.4570740797,"h":3273941.7885379745,"l":3221588.4438402089,"c":3267798.343099846,"v":710130.9560065056,"t":1718902800}
+{"o":3267798.343099846,"h":3296507.6276241336,"l":3256523.9936615382,"c":3257946.9963046843,"v":751070.0531074601,"t":1718906400}
+{"o":3257946.9963046843,"h":3265573.1120995833,"l":3224428.9286621972,"c":3241424.5247805375,"v":599792.3404453034,"t":1718910000}
+{"o":3241424.5247805375,"h":3250925.0254107099,"l":3227425.1845971877,"c":3243123.3411712172,"v":699309.3111832642,"t":1718913600}
+{"o":3243123.3411712172,"h":3275227.8467033384,"l":3227874.40816826,"c":3245653.4405366252,"v":480742.4872693023,"t":1718917200}
+{"o":3245653.4405366252,"h":3263927.9194435389,"l":3241820.8121214188,"c":3250276.244811595,"v":457056.1335925082,"t":1718920800}
+{"o":3250276.244811595,"h":3259027.4946303912,"l":3237030.1586034582,"c":3240054.9731722497,"v":440148.2640492231,"t":1718924400}
+{"o":3240054.9731722497,"h":3254455.380623749,"l":3209130.0360858231,"c":3228727.923606046,"v":561612.6419469021,"t":1718928000}
+{"o":3228727.923606046,"h":3264724.4643092616,"l":3217284.4239115398,"c":3259099.1490853266,"v":546911.5877199897,"t":1718931600}
+{"o":3259099.1490853266,"h":3272450.0738807092,"l":3225842.892386694,"c":3228949.6460181265,"v":420659.4853213294,"t":1718935200}
+{"o":3228949.6460181265,"h":3231033.2662841193,"l":3197850.9956766618,"c":3220011.6030549542,"v":491882.4545111312,"t":1718938800}
+{"o":3220011.6030549542,"h":3235085.7407304524,"l":3200797.1577938143,"c":3230400.0529965605,"v":480997.8888599278,"t":1718942400}
+{"o":3230400.0529965605,"h":3233217.5763386651,"l":3208041.2915991587,"c":3228313.0162025476,"v":414319.3753615487,"t":1718946000}
+{"o":3228313.0162025476,"h":3233763.4056161754,"l":3205258.5319786989,"c":3216823.6281129983,"v":427807.6229562222,"t":1718949600}
+{"o":3216823.6281129983,"h":3229731.3358987728,"l":3171889.7411984573,"c":3189878.5975486012,"v":437877.9012488991,"t":1718953200}
+{"o":3189878.5975486012,"h":3201190.502321905,"l":3144604.2170085558,"c":3157565.689779317,"v":578027.9554436402,"t":1718956800}
+{"o":3157565.689779317,"h":3220616.8791812542,"l":3153015.0758900731,"c":3211646.1337041995,"v":586162.6507610297,"t":1718960400}
+{"o":3211646.1337041995,"h":3222716.6631538849,"l":3196132.8807949438,"c":3204867.092402942,"v":473740.9293246336,"t":1718964000}
+{"o":3204867.092402942,"h":3221221.6331680804,"l":3194000.0294113164,"c":3205539.5234644106,"v":456356.5610069007,"t":1718967600}
+{"o":3205539.5234644106,"h":3216989.9684535759,"l":3168872.6068524197,"c":3184631.3018776122,"v":583847.4264004388,"t":1718971200}
+{"o":3184631.3018776122,"h":3185759.6369671789,"l":3120328.8243775046,"c":3158678.1338756224,"v":691174.8948804826,"t":1718974800}
+{"o":3158678.1338756224,"h":3239352.2329156427,"l":3144085.9997647088,"c":3226216.2647459554,"v":686777.9611370015,"t":1718978400}
+{"o":3226216.2647459554,"h":3248197.6329029463,"l":3168147.9881712417,"c":3189168.1944230604,"v":696780.1295879476,"t":1718982000}
+{"o":3189168.1944230604,"h":3197363.5234653451,"l":3164861.4189960086,"c":3177350.8759418917,"v":504741.7139707824,"t":1718985600}
+{"o":3177350.8759418917,"h":3181537.5935550136,"l":3131380.6006427174,"c":3134173.8042724282,"v":546991.7705366635,"t":1718989200}
+{"o":3134173.8042724282,"h":3214618.166363196,"l":3121693.9143321533,"c":3212891.198282748,"v":745649.4798288029,"t":1718992800}
+{"o":3212891.198282748,"h":3253082.522056194,"l":3192166.3591494304,"c":3223563.9897618862,"v":586391.1847411123,"t":1718996400}
+{"o":3223563.9897618862,"h":3275073.0040029306,"l":3221298.1564717083,"c":3240794.1325862803,"v":526733.267834801,"t":1719000000}
+{"o":3240794.1325862803,"h":3265972.4470387767,"l":3203333.2788566193,"c":3250339.3048410919,"v":511084.5779442755,"t":1719003600}
+{"o":3250339.3048410919,"h":3279386.3582023485,"l":3235378.9433274805,"c":3275597.242971736,"v":476468.0751924975,"t":1719007200}
+{"o":3275597.242971736,"h":3289870.6380555867,"l":3248784.815232073,"c":3270177.9750788542,"v":495108.2829781219,"t":1719010800}
+{"o":3270177.9750788542,"h":3273303.909833048,"l":3232673.1841997611,"c":3245918.9104482271,"v":346107.5434436238,"t":1719014400}
+{"o":3245918.9104482271,"h":3260162.9761825427,"l":3236681.5718624326,"c":3248237.7098347507,"v":310280.7557384344,"t":1719018000}
+{"o":3248237.7098347507,"h":3287220.533625761,"l":3246243.3137188759,"c":3279365.4747663243,"v":339961.0151104587,"t":1719021600}
+{"o":3279365.4747663243,"h":3288141.0448281607,"l":3261635.7026369656,"c":3283321.6582072154,"v":356936.1438145908,"t":1719025200}
+{"o":3283321.6582072154,"h":3288725.5478920797,"l":3273353.6647568131,"c":3284670.7535759201,"v":357053.5185238914,"t":1719028800}
+{"o":3284670.7535759201,"h":3438352.1521002231,"l":3236768.6117110983,"c":3261360.8787800586,"v":373566.0344913713,"t":1719032400}
+{"o":3261360.8787800586,"h":3289888.4999747919,"l":3243876.9382526963,"c":3245219.5541449841,"v":378637.9405437256,"t":1719036000}
+{"o":3245219.5541449841,"h":3251013.8109121034,"l":3226470.1747131119,"c":3233285.0900944164,"v":342989.0086840007,"t":1719039600}
+{"o":3233285.0900944164,"h":3236140.108123038,"l":3208190.7974934261,"c":3213409.4612377137,"v":357779.6219246773,"t":1719043200}
+{"o":3213409.4612377137,"h":3228363.9130001268,"l":3206341.4436890911,"c":3225120.8590759207,"v":335225.8714462725,"t":1719046800}
+{"o":3225120.8590759207,"h":3339043.0358623774,"l":3211627.0719758421,"c":3328174.5422243439,"v":317749.7972583974,"t":1719050400}
+{"o":3328174.5422243439,"h":3379980.3400057964,"l":3316769.102964791,"c":3376425.3444639714,"v":314611.6149943193,"t":1719054000}
+{"o":3376425.3444639714,"h":3383326.0559622897,"l":3369146.252800182,"c":3370653.6171333487,"v":323864.9213633508,"t":1719057600}
+{"o":3370653.6171333487,"h":3375197.677530237,"l":3359596.9114502287,"c":3364344.3203422143,"v":364104.3761681793,"t":1719061200}
+{"o":3364344.3203422143,"h":3383209.7904211325,"l":3364344.3203422143,"c":3376289.3182621966,"v":361825.9348575255,"t":1719064800}
+{"o":3376289.3182621966,"h":3381589.509883747,"l":3362818.363664744,"c":3369251.337357081,"v":495972.2596158684,"t":1719068400}
+{"o":3369251.337357081,"h":3380966.8890396659,"l":3362939.1323183184,"c":3380590.7868694356,"v":403156.2790727274,"t":1719072000}
+{"o":3380590.7868694356,"h":3388965.0538458093,"l":3362917.6688695084,"c":3364659.141663495,"v":353723.1121206234,"t":1719075600}
+{"o":3364659.141663495,"h":3372559.2481587711,"l":3362637.4798724763,"c":3368117.2908411459,"v":331254.1444796327,"t":1719079200}
+{"o":3368117.2908411459,"h":3376973.0894670757,"l":3363413.7981824311,"c":3376312.8455260685,"v":385758.9191291651,"t":1719082800}
+{"o":3376312.8455260685,"h":3378047.1538595026,"l":3364022.3697028877,"c":3370107.5416729534,"v":398977.8594414704,"t":1719086400}
+{"o":3370107.5416729534,"h":3377124.865178383,"l":3367190.3518996369,"c":3376966.8197938194,"v":345204.9878640978,"t":1719090000}
+{"o":3376966.8197938194,"h":3379713.0993885333,"l":3366115.0071319244,"c":3370974.6880253572,"v":328290.262908618,"t":1719093600}
+{"o":3370974.6880253572,"h":3372396.5175646795,"l":3341952.4416769822,"c":3356184.9831913388,"v":323478.6107779967,"t":1719097200}
+{"o":3356184.9831913388,"h":3390498.0811569779,"l":3353571.5120199639,"c":3379657.8727484802,"v":398460.890688222,"t":1719100800}
+{"o":3379657.8727484802,"h":3395798.9427233539,"l":3369191.0827128142,"c":3387288.4069166197,"v":368275.5655954111,"t":1719104400}
+{"o":3387288.4069166197,"h":3391780.4607787393,"l":3370308.2748994045,"c":3382593.8815264846,"v":373292.221549905,"t":1719108000}
+{"o":3382593.8815264846,"h":3394309.3108024392,"l":3373989.4498677975,"c":3382575.0934984395,"v":339105.5957893952,"t":1719111600}
+{"o":3382575.0934984395,"h":3389964.9217442442,"l":3378081.3225598698,"c":3378106.3183192979,"v":287188.4996723357,"t":1719115200}
+{"o":3378106.3183192979,"h":3386348.874812861,"l":3369631.3526550247,"c":3374987.4976165392,"v":279278.691719629,"t":1719118800}
+{"o":3374987.4976165392,"h":3381600.9257420576,"l":3371431.7755889739,"c":3373846.6441491786,"v":296286.0257183347,"t":1719122400}
+{"o":3373846.6441491786,"h":3384606.1245487072,"l":3372386.5811070572,"c":3383436.2327010231,"v":267885.9023440448,"t":1719126000}
+{"o":3383436.2327010231,"h":3384230.4367458592,"l":3374475.478083245,"c":3377699.4983556652,"v":248740.7941037841,"t":1719129600}
+{"o":3377699.4983556652,"h":3383866.1642500306,"l":3368546.7719674585,"c":3379505.3070986825,"v":278340.0608626865,"t":1719133200}
+{"o":3379505.3070986825,"h":3382610.6876914604,"l":3357394.5920189717,"c":3360498.6265670718,"v":292439.5103867667,"t":1719136800}
+{"o":3360498.6265670718,"h":3370224.8730778946,"l":3350771.5126111964,"c":3365077.5091391238,"v":349624.8610917766,"t":1719140400}
+{"o":3365077.5091391238,"h":3373689.4870390063,"l":3358513.2552912128,"c":3358763.6640558299,"v":368233.4052978224,"t":1719144000}
+{"o":3358763.6640558299,"h":3370547.8100572187,"l":3348640.170119436,"c":3353459.7282066019,"v":347224.1597561518,"t":1719147600}
+{"o":3353459.7282066019,"h":3355031.2799031702,"l":3315900.0717309755,"c":3318772.5520459097,"v":427703.0384076782,"t":1719151200}
+{"o":3318772.5520459097,"h":3330576.4204434818,"l":3298081.6373096071,"c":3302607.9005497573,"v":429230.9772564804,"t":1719154800}
+{"o":3302607.9005497573,"h":3315763.0946920477,"l":3265522.9950067354,"c":3280752.7537299064,"v":507774.3870675993,"t":1719158400}
+{"o":3280752.7537299064,"h":3304092.3733608271,"l":3275556.8988618148,"c":3292930.8262755596,"v":484891.981840356,"t":1719162000}
+{"o":3292930.8262755596,"h":3311822.008281047,"l":3291585.9133394067,"c":3306948.4895140994,"v":394146.8033080046,"t":1719165600}
+{"o":3306948.4895140994,"h":3326099.6037661512,"l":3296012.2956122616,"c":3299974.8947640131,"v":363040.9072457933,"t":1719169200}
+{"o":3299974.8947640131,"h":3301245.4185525393,"l":3241367.5551548665,"c":3275629.8688223399,"v":569587.0614111288,"t":1719172800}
+{"o":3275629.8688223399,"h":3284933.0417717979,"l":3249774.4380643987,"c":3276679.636155311,"v":488248.2481880004,"t":1719176400}
+{"o":3276679.636155311,"h":3277349.419013741,"l":3227427.3255268778,"c":3241291.6660061739,"v":508051.0527174894,"t":1719180000}
+{"o":3241291.6660061739,"h":3248539.0455473335,"l":3215152.1146965902,"c":3228246.6616089609,"v":410132.9546926764,"t":1719183600}
+{"o":3228246.6616089609,"h":3257437.6156212855,"l":3215746.3031432955,"c":3237824.1772364904,"v":466617.1739678488,"t":1719187200}
+{"o":3237824.1772364904,"h":3242563.7546849614,"l":3172109.8615939366,"c":3204803.2103072372,"v":597136.3858381312,"t":1719190800}
+{"o":3204803.2103072372,"h":3215962.6128261779,"l":3163312.4314420489,"c":3180391.0482058898,"v":449031.6483925479,"t":1719194400}
+{"o":3180391.0482058898,"h":3202637.4200253403,"l":3163290.1823890177,"c":3168234.2311112573,"v":422332.2836663802,"t":1719198000}
+{"o":3168234.2311112573,"h":3179488.6018040394,"l":3145330.4843685571,"c":3164056.1521135285,"v":453637.4655519248,"t":1719201600}
+{"o":3164056.1521135285,"h":3170166.5231300127,"l":3091575.8060122393,"c":3109428.5349964108,"v":622494.1520758943,"t":1719205200}
+{"o":3109428.5349964108,"h":3140756.7979384256,"l":3108897.5027109794,"c":3136045.134298279,"v":440261.3584233884,"t":1719208800}
+{"o":3136045.134298279,"h":3158999.2689823904,"l":3120775.5492158174,"c":3142388.0092243031,"v":382915.2831257889,"t":1719212400}
+{"o":3142388.0092243031,"h":3179367.8605250884,"l":3126526.796469796,"c":3160149.4857619149,"v":418898.7489984193,"t":1719216000}
+{"o":3160149.4857619149,"h":3177277.9483090141,"l":3057454.976306593,"c":3165202.5171608357,"v":745340.599992511,"t":1719219600}
+{"o":3165202.5171608357,"h":3197038.9302078895,"l":3160942.0850010067,"c":3184431.0021678316,"v":644432.3649668086,"t":1719223200}
+{"o":3184431.0021678316,"h":3200175.3952708151,"l":3159957.662910461,"c":3191537.1492527523,"v":454956.0729916082,"t":1719226800}
+{"o":3191537.1492527523,"h":3234543.266076576,"l":3181350.6019377443,"c":3219160.8891329672,"v":553352.9031893713,"t":1719230400}
+{"o":3219160.8891329672,"h":3252217.8011506456,"l":3168817.5365859405,"c":3239645.7765092477,"v":668706.2461313547,"t":1719234000}
+{"o":3239645.7765092477,"h":3364296.3537294795,"l":3204544.0648209723,"c":3327339.5315013635,"v":695096.1163504593,"t":1719237600}
+{"o":3327339.5315013635,"h":3341956.9632753762,"l":3215404.7459134674,"c":3271176.3553579734,"v":1016936.6862056536,"t":1719241200}
+{"o":3271176.3553579734,"h":3302733.1692124461,"l":3259097.8111373656,"c":3279342.7120222063,"v":818111.8721249488,"t":1719244800}
+{"o":3279342.7120222063,"h":3351384.9644311876,"l":3269797.6703150542,"c":3319183.7541738907,"v":1089992.1217538279,"t":1719248400}
+{"o":3319183.7541738907,"h":3373710.1653810591,"l":3277309.0858255746,"c":3373626.2991857743,"v":818289.227755405,"t":1719252000}
+{"o":3373626.2991857743,"h":3374778.1486788364,"l":3283965.5965259154,"c":3298675.7288959841,"v":812952.5220827836,"t":1719255600}
+{"o":3298675.7288959841,"h":3340142.7892521834,"l":3245315.8386061322,"c":3321124.945183564,"v":1116086.6965891081,"t":1719259200}
+{"o":3321124.945183564,"h":3401908.1138053597,"l":3315327.0301141962,"c":3390351.3584677572,"v":1028591.4933070021,"t":1719262800}
+{"o":3390351.3584677572,"h":3404682.5156306461,"l":3370862.7606038977,"c":3372429.838796847,"v":668711.2929655515,"t":1719266400}
+{"o":3372429.838796847,"h":3435578.8433139948,"l":3372357.1023179712,"c":3427965.1865079971,"v":661468.6557645261,"t":1719270000}
+{"o":3427965.1865079971,"h":3445500.7754496653,"l":3413112.6954817241,"c":3428288.5600719717,"v":620091.1826388822,"t":1719273600}
+{"o":3428288.5600719717,"h":3432750.8000216857,"l":3398725.0457325606,"c":3423647.6054915846,"v":583805.1727418144,"t":1719277200}
+{"o":3423647.6054915846,"h":3455323.1976889339,"l":3407516.8772848407,"c":3445351.7237873003,"v":527679.7226614973,"t":1719280800}
+{"o":3445351.7237873003,"h":3537930.958307629,"l":3436626.6634411411,"c":3518459.1677066055,"v":708946.9036638374,"t":1719284400}
+{"o":3518459.1677066055,"h":3534285.4154219609,"l":3499132.4556530113,"c":3531679.8235400789,"v":493351.5562891437,"t":1719288000}
+{"o":3531679.8235400789,"h":3545575.2924788366,"l":3508699.7023069668,"c":3516181.3187877275,"v":535346.9763955515,"t":1719291600}
+{"o":3516181.3187877275,"h":3527767.6125216838,"l":3504484.3299078662,"c":3523078.0597211141,"v":432165.8940534461,"t":1719295200}
+{"o":3523078.0597211141,"h":3531822.4276230289,"l":3488539.6539261793,"c":3490870.6261416762,"v":433991.3365438864,"t":1719298800}
+{"o":3490870.6261416762,"h":3506033.2472020271,"l":3454613.4392897636,"c":3479574.1420949302,"v":403402.2644858253,"t":1719302400}
+{"o":3479574.1420949302,"h":3563271.741989363,"l":3470430.1140515446,"c":3549615.6467297152,"v":535593.1456896347,"t":1719306000}
+{"o":3549615.6467297152,"h":3603382.0355182667,"l":3535271.4567405842,"c":3593989.385445226,"v":518886.8020460387,"t":1719309600}
+{"o":3593989.385445226,"h":3597044.82088815,"l":3552984.5976615702,"c":3569203.143560464,"v":505493.4882957159,"t":1719313200}
+{"o":3569203.143560464,"h":3578243.5313690449,"l":3534344.9125202666,"c":3540293.7186282892,"v":539777.2560155465,"t":1719316800}
+{"o":3540293.7186282892,"h":3567503.0013020374,"l":3534783.5536437333,"c":3543675.9933317751,"v":606579.8428677686,"t":1719320400}
+{"o":3543675.9933317751,"h":3605070.6119813267,"l":3539876.1331172832,"c":3578844.9453560938,"v":632791.2950821485,"t":1719324000}
+{"o":3578844.9453560938,"h":3638838.2672621622,"l":3556806.0900684842,"c":3611979.3264679192,"v":713459.493786009,"t":1719327600}
+{"o":3611979.3264679192,"h":3617124.5661721183,"l":3554743.6347366595,"c":3562164.7437208905,"v":638036.2390354212,"t":1719331200}
+{"o":3562164.7437208905,"h":3595074.8035411728,"l":3556149.0162653467,"c":3557945.8183914577,"v":509579.0531711516,"t":1719334800}
+{"o":3557945.8183914577,"h":3611277.9175014235,"l":3549448.8850093749,"c":3605436.0295640077,"v":561803.0956931362,"t":1719338400}
+{"o":3605436.0295640077,"h":3612714.4129539467,"l":3582616.3656840883,"c":3594858.9344272623,"v":497392.2694201638,"t":1719342000}
+{"o":3594858.9344272623,"h":3600710.4437193568,"l":3577084.2039775639,"c":3582633.667049374,"v":466819.8543719609,"t":1719345600}
+{"o":3582633.667049374,"h":3582633.667049374,"l":3554073.8640139066,"c":3557534.7239029808,"v":461793.552752545,"t":1719349200}
+{"o":3557534.7239029808,"h":3578350.1840472417,"l":3536147.0249321144,"c":3544996.9797221469,"v":519073.5309812759,"t":1719352800}
+{"o":3544996.9797221469,"h":3583825.7651258479,"l":3518187.8009415977,"c":3536552.1629778231,"v":586342.7647808127,"t":1719356400}
+{"o":3536552.1629778231,"h":3554578.0609576371,"l":3526887.4712423631,"c":3534279.5068444903,"v":469452.1303482301,"t":1719360000}
+{"o":3534279.5068444903,"h":3611698.3199967952,"l":3529328.0770450952,"c":3600878.8879964026,"v":562593.9291904753,"t":1719363600}
+{"o":3600878.8879964026,"h":3636402.894926392,"l":3589201.5325323339,"c":3596788.7329623983,"v":518708.0726828961,"t":1719367200}
+{"o":3596788.7329623983,"h":3607654.4847264304,"l":3569343.8163243812,"c":3586818.3557971222,"v":472808.488622178,"t":1719370800}
+{"o":3586818.3557971222,"h":3661482.3559476952,"l":3544808.8291585082,"c":3611414.8261434655,"v":449732.8386650042,"t":1719374400}
+{"o":3611414.8261434655,"h":3629949.0054367851,"l":3596002.5161200464,"c":3608587.0748503045,"v":648044.2771772658,"t":1719378000}
+{"o":3608587.0748503045,"h":3627946.9452146548,"l":3602511.3353367103,"c":3611813.6386748916,"v":447327.1897888617,"t":1719381600}
+{"o":3611813.6386748916,"h":3643022.1167023126,"l":3607799.3023873945,"c":3637698.3001410752,"v":393840.9250043111,"t":1719385200}
+{"o":3637698.3001410752,"h":3645037.9980473532,"l":3590929.5332190599,"c":3600473.2851453638,"v":359516.4184246243,"t":1719388800}
+{"o":3600473.2851453638,"h":3618697.2296101819,"l":3592292.2486149021,"c":3610394.2822037539,"v":361034.837067995,"t":1719392400}
+{"o":3610394.2822037539,"h":3616862.5845992309,"l":3587797.6564581646,"c":3605863.179340601,"v":389920.192721538,"t":1719396000}
+{"o":3605863.179340601,"h":3630660.6792239463,"l":3601250.370519368,"c":3618757.164148665,"v":487560.2253684623,"t":1719399600}
+{"o":3618757.164148665,"h":3631648.7224188745,"l":3600384.0094433893,"c":3612738.9303033459,"v":460968.9655518942,"t":1719403200}
+{"o":3612738.9303033459,"h":3664545.4503837605,"l":3602138.1281312862,"c":3658497.1829537502,"v":588721.8791930111,"t":1719406800}
+{"o":3658497.1829537502,"h":3679767.7223343863,"l":3627148.3943326431,"c":3637156.5853583538,"v":584629.3757715005,"t":1719410400}
+{"o":3637156.5853583538,"h":3639456.5907684844,"l":3588794.480937337,"c":3612339.4990040571,"v":580436.8399649501,"t":1719414000}
+{"o":3612339.4990040571,"h":3625368.3820256349,"l":3577422.2442026846,"c":3587162.880934238,"v":533692.7031001817,"t":1719417600}
+{"o":3587162.880934238,"h":3598000.1781944828,"l":3424657.1977325995,"c":3593450.4927438493,"v":930262.292969802,"t":1719421200}
+{"o":3593450.4927438493,"h":3596957.4684911594,"l":3562922.9181538182,"c":3578859.622864739,"v":464650.4179121269,"t":1719424800}
+{"o":3578859.622864739,"h":3634174.4646570086,"l":3569348.3972535981,"c":3631894.3184490334,"v":562250.2741247015,"t":1719428400}
+{"o":3631894.3184490334,"h":3651114.8336782106,"l":3592869.5823974689,"c":3614161.8674336825,"v":540255.9408314122,"t":1719432000}
+{"o":3614161.8674336825,"h":3636903.1263649878,"l":3603549.7303562928,"c":3629181.1425953372,"v":521393.6065382551,"t":1719435600}
+{"o":3629181.1425953372,"h":3650297.5605027387,"l":3611139.097288298,"c":3622614.4673806052,"v":486953.9289465853,"t":1719439200}
+{"o":3622614.4673806052,"h":3627590.8952725534,"l":3595829.8413107381,"c":3608057.7107248264,"v":435502.0215435317,"t":1719442800}
+{"o":3608057.7107248264,"h":3624386.6382597852,"l":3586490.2000805181,"c":3607345.962453872,"v":425784.0746213481,"t":1719446400}
+{"o":3607345.962453872,"h":3613548.1851041201,"l":3590133.1991556948,"c":3599279.9455868485,"v":431230.5989430818,"t":1719450000}
+{"o":3599279.9455868485,"h":3610791.069621216,"l":3575235.5176039664,"c":3608143.6413354324,"v":401272.6868949856,"t":1719453600}
+{"o":3608143.6413354324,"h":3635860.4130701642,"l":3598794.6588476077,"c":3625457.2976117828,"v":389680.8060685179,"t":1719457200}
+{"o":3625457.2976117828,"h":3632659.9573136386,"l":3608908.7990196012,"c":3611731.7262436664,"v":413069.5431615208,"t":1719460800}
+{"o":3611731.7262436664,"h":3617262.4816806638,"l":3584108.5673492206,"c":3590458.3639607192,"v":397335.7328789832,"t":1719464400}
+{"o":3590458.3639607192,"h":3593598.6047825292,"l":3563965.3258670345,"c":3581944.190623174,"v":452482.7794785561,"t":1719468000}
+{"o":3581944.190623174,"h":3591570.0731089707,"l":3572011.7113779183,"c":3583890.9757344467,"v":378104.9674950312,"t":1719471600}
+{"o":3583890.9757344467,"h":3595860.516526666,"l":3572226.9897740129,"c":3595205.9595881188,"v":389315.7218706553,"t":1719475200}
+{"o":3595205.9595881188,"h":3649033.913786565,"l":3585737.3324681767,"c":3646040.6643586573,"v":476763.0993676954,"t":1719478800}
+{"o":3646040.6643586573,"h":3675461.8529292955,"l":3635720.113736677,"c":3647340.5415930785,"v":549395.8840644056,"t":1719482400}
+{"o":3647340.5415930785,"h":3679552.5981341633,"l":3646598.8177764961,"c":3665357.0798968771,"v":540260.2741861476,"t":1719486000}
+{"o":3665357.0798968771,"h":3698921.3173940051,"l":3653263.0242551626,"c":3679796.5381266577,"v":594612.8690208887,"t":1719489600}
+{"o":3679796.5381266577,"h":3958072.8122190111,"l":3676668.2871145722,"c":3900636.660353716,"v":1655677.0618495662,"t":1719493200}
+{"o":3900636.660353716,"h":3986739.88652563,"l":3886854.2792771407,"c":3899292.1975877667,"v":1092830.6652880488,"t":1719496800}
+{"o":3899292.1975877667,"h":3919194.6593613876,"l":3850277.8898466039,"c":3894311.3221031991,"v":699391.8907179279,"t":1719500400}
+{"o":3894311.3221031991,"h":3908760.9158509481,"l":3864545.2386968969,"c":3896436.6515684216,"v":586897.5464572568,"t":1719504000}
+{"o":3896436.6515684216,"h":3918730.1796551873,"l":3876268.8301857002,"c":3906527.4539676812,"v":685150.6447613162,"t":1719507600}
+{"o":3906527.4539676812,"h":3938269.5174257611,"l":3889692.0945402603,"c":3919887.7156945695,"v":771817.3681589884,"t":1719511200}
+{"o":3919887.7156945695,"h":3925416.5359780998,"l":3889485.8305394771,"c":3911169.4005681337,"v":682958.2167354684,"t":1719514800}
+{"o":3911169.4005681337,"h":3944342.9997498011,"l":3894720.7336319066,"c":3939485.5904835486,"v":584353.7356636558,"t":1719518400}
+{"o":3939485.5904835486,"h":3981954.798729497,"l":3912853.2552484283,"c":3951981.6945605865,"v":602113.2754830283,"t":1719522000}
+{"o":3951981.6945605865,"h":3963167.5807117014,"l":3937365.3584011784,"c":3957040.4344774219,"v":539573.1511068018,"t":1719525600}
+{"o":3957040.4344774219,"h":3963623.2131022955,"l":3926436.3335095407,"c":3944074.4748011609,"v":509007.6516041285,"t":1719529200}
+{"o":3944074.4748011609,"h":3950811.8105035312,"l":3880043.0192900402,"c":3890436.6766132754,"v":490881.2660595884,"t":1719532800}
+{"o":3890436.6766132754,"h":3972162.5145509359,"l":3879491.02342217,"c":3927374.0765772811,"v":662225.304208091,"t":1719536400}
+{"o":3927374.0765772811,"h":3937714.9580323771,"l":3861170.4697635723,"c":3876138.6488213148,"v":655068.1371851719,"t":1719540000}
+{"o":3876138.6488213148,"h":3894281.6712083071,"l":3862967.5285867783,"c":3888622.4364806986,"v":496831.3223995789,"t":1719543600}
+{"o":3888622.4364806986,"h":3897478.9190579643,"l":3836347.7572995638,"c":3851935.755948714,"v":464756.1359302525,"t":1719547200}
+{"o":3851935.755948714,"h":3862888.3066263339,"l":3778356.4922466045,"c":3801855.2992251241,"v":543517.9452426353,"t":1719550800}
+{"o":3801855.2992251241,"h":3832500.6510203248,"l":3792255.0956657273,"c":3827958.3859942127,"v":496252.9059743796,"t":1719554400}
+{"o":3827958.3859942127,"h":3834456.28283404,"l":3800671.8539691963,"c":3829130.805789405,"v":461467.2160316024,"t":1719558000}
+{"o":3829130.805789405,"h":3850091.4139120583,"l":3813987.8956749011,"c":3833584.1762674046,"v":458715.9203421502,"t":1719561600}
+{"o":3833584.1762674046,"h":3853849.6297988105,"l":3816552.9261001544,"c":3844184.1335659605,"v":455326.6523440563,"t":1719565200}
+{"o":3844184.1335659605,"h":3852081.6270944872,"l":3817157.2300394182,"c":3830729.3025701377,"v":403637.8783148301,"t":1719568800}
+{"o":3830729.3025701377,"h":3851420.7800292005,"l":3822195.9084712612,"c":3835244.5302578676,"v":433561.5382433856,"t":1719572400}
+{"o":3835244.5302578676,"h":3869708.5154917017,"l":3800865.8058253857,"c":3807124.0763708353,"v":563749.6788569157,"t":1719576000}
+{"o":3807124.0763708353,"h":3835862.3082215292,"l":3769269.0905183256,"c":3783085.4990785443,"v":573131.0015367626,"t":1719579600}
+{"o":3783085.4990785443,"h":3796081.8613972226,"l":3726687.8019811115,"c":3737790.6544719543,"v":623095.2653945617,"t":1719583200}
+{"o":3737790.6544719543,"h":3830342.0814052676,"l":3711784.4764769324,"c":3773570.2971709543,"v":614054.8648736088,"t":1719586800}
+{"o":3773570.2971709543,"h":3789428.7609579186,"l":3717858.6779400166,"c":3776404.2510212241,"v":613033.8993049259,"t":1719590400}
+{"o":3776404.2510212241,"h":3776653.9026942556,"l":3699032.592160712,"c":3721537.6727680094,"v":493049.3597974301,"t":1719594000}
+{"o":3721537.6727680094,"h":3741929.8457664028,"l":3710433.7856826093,"c":3733500.1465426339,"v":434690.5213595994,"t":1719597600}
+{"o":3733500.1465426339,"h":3741167.9002729612,"l":3691931.6028075512,"c":3710605.0410079886,"v":463699.2444490284,"t":1719601200}
+{"o":3710605.0410079886,"h":3731393.353129507,"l":3681097.6359210047,"c":3689988.316740734,"v":420145.4321463025,"t":1719604800}
+{"o":3689988.316740734,"h":3705357.9552304028,"l":3661249.7572417236,"c":3697048.9281386258,"v":409677.6624459887,"t":1719608400}
+{"o":3697048.9281386258,"h":3705166.7632504199,"l":3683019.1395725631,"c":3688337.9191390811,"v":337820.8018292526,"t":1719612000}
+{"o":3688337.9191390811,"h":3692176.3034681678,"l":3677258.4540840406,"c":3687437.8597308998,"v":304113.4127543673,"t":1719615600}
+{"o":3687437.8597308998,"h":3727416.6739081023,"l":3686050.9373040623,"c":3714628.2041938296,"v":314571.5127793258,"t":1719619200}
+{"o":3714628.2041938296,"h":3754799.4125108225,"l":3711981.6682061106,"c":3739742.6329476126,"v":332421.0840474538,"t":1719622800}
+{"o":3739742.6329476126,"h":3750087.8492340366,"l":3731199.469219523,"c":3742425.5667932848,"v":279618.2181451457,"t":1719626400}
+{"o":3742425.5667932848,"h":3746157.4006845853,"l":3728077.4673641203,"c":3734639.2378090923,"v":252933.7246434819,"t":1719630000}
+{"o":3734639.2378090923,"h":3737471.4047658583,"l":3720567.2050312716,"c":3725166.9277005261,"v":236443.502609558,"t":1719633600}
+{"o":3725166.9277005261,"h":3725556.0117680933,"l":3692812.5660968618,"c":3704517.0267809769,"v":303486.7050098387,"t":1719637200}
+{"o":3704517.0267809769,"h":3723404.5417402419,"l":3704319.9648757922,"c":3718422.4939214108,"v":277835.85826878,"t":1719640800}
+{"o":3718422.4939214108,"h":3754687.4279456232,"l":3718422.4939214108,"c":3741614.0772508313,"v":285722.4509561798,"t":1719644400}
+{"o":3741614.0772508313,"h":3749576.8972256328,"l":3727427.7557201595,"c":3746155.9948717668,"v":287302.4521632218,"t":1719648000}
+{"o":3746155.9948717668,"h":3762782.1328039044,"l":3733008.1005045511,"c":3762782.1328039044,"v":269048.2735992322,"t":1719651600}
+{"o":3762782.1328039044,"h":3771956.6828151904,"l":3754593.295728717,"c":3758189.5910330289,"v":265174.9932190187,"t":1719655200}
+{"o":3758189.5910330289,"h":3760930.2480216534,"l":3748299.6915506343,"c":3758041.167174608,"v":254303.2171758135,"t":1719658800}
+{"o":3758041.167174608,"h":3767737.3557248991,"l":3741461.8318862482,"c":3749327.975373806,"v":261111.0117262311,"t":1719662400}
+{"o":3749327.975373806,"h":3753565.9864065517,"l":3738236.3882440049,"c":3744735.8991234554,"v":298191.2301823256,"t":1719666000}
+{"o":3744735.8991234554,"h":3757284.7837682427,"l":3728577.9322131802,"c":3735985.6516968235,"v":300746.4317905959,"t":1719669600}
+{"o":3735985.6516968235,"h":3760944.2133988845,"l":3725857.1441353923,"c":3758192.5858930717,"v":300095.3056739158,"t":1719673200}
+{"o":3758192.5858930717,"h":3760923.6974074971,"l":3738899.0604045019,"c":3746678.9946254152,"v":340613.4270629242,"t":1719676800}
+{"o":3746678.9946254152,"h":3753504.8700630777,"l":3733241.050048538,"c":3751005.8266242989,"v":336913.5984507364,"t":1719680400}
+{"o":3751005.8266242989,"h":3752961.402033763,"l":3731390.6326771011,"c":3741363.7366180811,"v":328311.1617551131,"t":1719684000}
+{"o":3741363.7366180811,"h":3743419.5784764471,"l":3710593.8601119337,"c":3733240.3812573748,"v":322411.690581953,"t":1719687600}
+{"o":3733240.3812573748,"h":3735690.201239211,"l":3708176.3541205605,"c":3714908.2396491803,"v":328815.8971633182,"t":1719691200}
+{"o":3714908.2396491803,"h":3719417.2578690914,"l":3700455.3996678665,"c":3706127.9499765346,"v":282020.3192516362,"t":1719694800}
+{"o":3706127.9499765346,"h":3711337.4598502298,"l":3679848.7218387639,"c":3689313.9080375293,"v":291597.0773526041,"t":1719698400}
+{"o":3689313.9080375293,"h":3703504.1066908278,"l":3687433.2317050719,"c":3693767.712147878,"v":264150.4083323982,"t":1719702000}
+{"o":3693767.712147878,"h":3716196.6685257554,"l":3686934.1077716942,"c":3708146.5073783575,"v":275636.4937047728,"t":1719705600}
+{"o":3708146.5073783575,"h":3709082.7038967935,"l":3680549.3052873313,"c":3690396.4009174895,"v":283977.4625105291,"t":1719709200}
+{"o":3690396.4009174895,"h":3692528.2476727581,"l":3642500.811865774,"c":3658379.4320548926,"v":328013.2251454823,"t":1719712800}
+{"o":3658379.4320548926,"h":3668331.621522509,"l":3639647.5290160184,"c":3642505.7799401879,"v":349953.173545317,"t":1719716400}
+{"o":3642505.7799401879,"h":3642980.9792336379,"l":3619558.4747563074,"c":3624514.2482825187,"v":310191.1651367667,"t":1719720000}
+{"o":3624514.2482825187,"h":3630461.3115370418,"l":3613622.511759405,"c":3625392.9856148777,"v":303584.1407391425,"t":1719723600}
+{"o":3625392.9856148777,"h":3664157.8582384395,"l":3620307.3288796749,"c":3664157.8582384395,"v":337509.8959257356,"t":1719727200}
+{"o":3664157.8582384395,"h":3716718.1863711914,"l":3661730.9039488835,"c":3704266.0765502937,"v":360741.5157296062,"t":1719730800}
+{"o":3704266.0765502937,"h":3727087.6761822691,"l":3694784.2073933212,"c":3718639.6474460573,"v":297472.1432396491,"t":1719734400}
+{"o":3718639.6474460573,"h":3732685.9957106402,"l":3709289.3672918091,"c":3712813.7499396992,"v":251038.9448004407,"t":1719738000}
+{"o":3712813.7499396992,"h":3719252.1880875789,"l":3696361.9411908109,"c":3707763.0684219575,"v":261773.7309401337,"t":1719741600}
+{"o":3707763.0684219575,"h":3725906.6276271362,"l":3704683.767300399,"c":3718232.5748696472,"v":260158.9135246228,"t":1719745200}
+{"o":3718232.5748696472,"h":3728561.5949871717,"l":3703078.5030312007,"c":3715199.1732416884,"v":296543.3127530197,"t":1719748800}
+{"o":3715199.1732416884,"h":3751917.2415300817,"l":3713313.1661549006,"c":3750079.6263831337,"v":341978.0055594961,"t":1719752400}
+{"o":3750079.6263831337,"h":3752448.2928161505,"l":3732128.7263830313,"c":3743551.5016511898,"v":481594.4036294039,"t":1719756000}
+{"o":3743551.5016511898,"h":3792296.5799057162,"l":3742282.5109008718,"c":3785866.3453241773,"v":432216.575410563,"t":1719759600}
+{"o":3785866.3453241773,"h":3790381.8774382239,"l":3753763.4548814287,"c":3771930.1631150739,"v":353258.1991599718,"t":1719763200}
+{"o":3771930.1631150739,"h":3799251.995804972,"l":3767739.5823903275,"c":3795405.4425864792,"v":343613.0393215938,"t":1719766800}
+{"o":3795405.4425864792,"h":3840468.8654431063,"l":3788257.1940286276,"c":3825619.2091021198,"v":363281.2037239273,"t":1719770400}
+{"o":3825619.2091021198,"h":3828892.0841946672,"l":3807923.8717866391,"c":3816439.4196082666,"v":333778.8417277162,"t":1719774000}
+{"o":3816439.4196082666,"h":3843032.0588805103,"l":3804999.744863688,"c":3804999.744863688,"v":363051.254459169,"t":1719777600}
+{"o":3804999.744863688,"h":3814644.7054574396,"l":3791541.9027718939,"c":3806769.8064770708,"v":328981.6170087185,"t":1719781200}
+{"o":3806769.8064770708,"h":3887663.7916209376,"l":3804949.127304086,"c":3874528.0265520075,"v":445805.1287466913,"t":1719784800}
+{"o":3874528.0265520075,"h":3879385.9902859628,"l":3855443.1285952893,"c":3862075.5455267304,"v":323592.146289398,"t":1719788400}
+{"o":3862075.5455267304,"h":3901554.6093757539,"l":3846327.6906165616,"c":3895180.6313427798,"v":322473.1888511794,"t":1719792000}
+{"o":3895180.6313427798,"h":3929761.3071162398,"l":3884602.2761250166,"c":3904244.3106549252,"v":441734.7603936631,"t":1719795600}
+{"o":3904244.3106549252,"h":3921316.7558884551,"l":3874583.1667526895,"c":3884651.1901354725,"v":364058.0604139738,"t":1719799200}
+{"o":3884651.1901354725,"h":3900286.2277920507,"l":3883143.9896732536,"c":3890619.6695461799,"v":284344.0761316629,"t":1719802800}
+{"o":3890619.6695461799,"h":3904723.744859593,"l":3880988.3331104303,"c":3887442.1634502388,"v":403284.7591512884,"t":1719806400}
+{"o":3887442.1634502388,"h":3913077.8148909621,"l":3886209.4272869108,"c":3902744.5966576566,"v":389780.3940744281,"t":1719810000}
+{"o":3902744.5966576566,"h":3907420.6734026494,"l":3878436.5564636388,"c":3900323.3015744924,"v":361732.5119909856,"t":1719813600}
+{"o":3900323.3015744924,"h":3919577.354331498,"l":3887918.9672806216,"c":3907944.9424105329,"v":378734.3665523854,"t":1719817200}
+{"o":3907944.9424105329,"h":3928152.540955286,"l":3870594.0588310971,"c":3885057.6212590504,"v":374497.2024825448,"t":1719820800}
+{"o":3885057.6212590504,"h":3900851.1754618417,"l":3870370.4212197117,"c":3895232.692585873,"v":303245.6178442338,"t":1719824400}
+{"o":3895232.692585873,"h":3897838.156253498,"l":3865531.4103068542,"c":3870151.9745917581,"v":317228.5880138518,"t":1719828000}
+{"o":3870151.9745917581,"h":3873288.5613245177,"l":3844112.2099244902,"c":3850628.2138879984,"v":312230.5730282624,"t":1719831600}
+{"o":3850628.2138879984,"h":3886553.5125453682,"l":3849287.6577033121,"c":3886525.0116008366,"v":333302.8321357722,"t":1719835200}
+{"o":3886525.0116008366,"h":3915158.9051624155,"l":3856119.8494942896,"c":3874722.6227663043,"v":458200.3508804946,"t":1719838800}
+{"o":3874722.6227663043,"h":3900581.2627391252,"l":3853538.886227278,"c":3895313.1009650468,"v":461829.9541639053,"t":1719842400}
+{"o":3895313.1009650468,"h":3917366.3035443942,"l":3884448.8114101598,"c":3911043.3396318159,"v":399888.6083862022,"t":1719846000}
+{"o":3911043.3396318159,"h":3932679.2444898556,"l":3883186.044584115,"c":3899027.9017966515,"v":490604.6222840588,"t":1719849600}
+{"o":3899027.9017966515,"h":3916246.0734812887,"l":3875668.1505890591,"c":3902507.0824666657,"v":422519.593796148,"t":1719853200}
+{"o":3902507.0824666657,"h":3922930.6682779351,"l":3881113.7364194365,"c":3894276.9708187659,"v":457905.127726763,"t":1719856800}
+{"o":3894276.9708187659,"h":3897841.959666756,"l":3864468.9538030811,"c":3884638.0457698139,"v":391986.091222704,"t":1719860400}
+{"o":3884638.0457698139,"h":3903568.2167053367,"l":3879823.4060138315,"c":3889544.9571176148,"v":429861.3600527508,"t":1719864000}
+{"o":3889544.9571176148,"h":3908509.5102869216,"l":3586039.2494886168,"c":3752617.7426334657,"v":354000.6609436262,"t":1719867600}
+{"o":3752617.7426334657,"h":3756988.4401680473,"l":3711293.97838534,"c":3732667.1985297818,"v":424422.091588226,"t":1719871200}
+{"o":3732667.1985297818,"h":3741036.6806508033,"l":3714585.3963950272,"c":3729184.0655534556,"v":296975.8875372731,"t":1719874800}
+{"o":3729184.0655534556,"h":3754062.6169569078,"l":3716037.0290062758,"c":3745998.2920092256,"v":378997.772715831,"t":1719878400}
+{"o":3745998.2920092256,"h":3759407.7906252909,"l":3736836.8429909819,"c":3754261.6351625803,"v":323567.0457834785,"t":1719882000}
+{"o":3754261.6351625803,"h":3790246.7738415361,"l":3752720.0887603112,"c":3788758.4968953594,"v":329367.6977945304,"t":1719885600}
+{"o":3788758.4968953594,"h":3814999.1677286751,"l":3774302.8613089263,"c":3792673.5887474488,"v":358272.2388746009,"t":1719889200}
+{"o":3792673.5887474488,"h":3810819.1268119207,"l":3784311.5226712623,"c":3786028.0497984625,"v":359453.3625188788,"t":1719892800}
+{"o":3786028.0497984625,"h":3796122.428689552,"l":3781882.7751249508,"c":3789594.8653705721,"v":265534.0385654679,"t":1719896400}
+{"o":3789594.8653705721,"h":3792445.063898711,"l":3751249.0112725142,"c":3756842.1441325671,"v":302219.1010639521,"t":1719900000}
+{"o":3756842.1441325671,"h":3757422.6027130284,"l":3736582.1107688537,"c":3748062.0304977251,"v":285881.6187290272,"t":1719903600}
+{"o":3748062.0304977251,"h":3771406.152212345,"l":3733648.7684753179,"c":3761488.6217508311,"v":291801.8463946781,"t":1719907200}
+{"o":3761488.6217508311,"h":3774237.6652576667,"l":3754479.2592943078,"c":3770169.3663806445,"v":280388.5950274121,"t":1719910800}
+{"o":3770169.3663806445,"h":3783847.9704891196,"l":3753363.7139305691,"c":3782779.027247353,"v":325140.1508549242,"t":1719914400}
+{"o":3782779.027247353,"h":3978663.9129631855,"l":3773863.164916025,"c":3965058.0353268348,"v":353506.9522232205,"t":1719918000}
+{"o":3965058.0353268348,"h":4015739.8682860699,"l":3947027.6896034847,"c":3990673.5614705035,"v":380865.9749163647,"t":1719921600}
+{"o":3990673.5614705035,"h":4022334.5288381027,"l":3937842.8773192246,"c":3946291.480943236,"v":505356.3095953551,"t":1719925200}
+{"o":3946291.480943236,"h":3955559.0194874988,"l":3902446.6970305094,"c":3928849.13319124,"v":521981.68838831,"t":1719928800}
+{"o":3928849.13319124,"h":3949618.8668593452,"l":3913669.425341208,"c":3933767.6175819673,"v":363797.9700532726,"t":1719932400}
+{"o":3933767.6175819673,"h":3950400.9720944767,"l":3914129.2641713414,"c":3947533.0190536906,"v":415275.0716169775,"t":1719936000}
+{"o":3947533.0190536906,"h":3974490.5726872808,"l":3918396.5793648707,"c":3973005.904563766,"v":377192.7208800667,"t":1719939600}
+{"o":3973005.904563766,"h":4069168.5060984408,"l":3972982.1324172858,"c":4054093.6588106407,"v":581817.168605841,"t":1719943200}
+{"o":4054093.6588106407,"h":4069850.3864028114,"l":4032387.5353287784,"c":4047286.20153561,"v":417606.7925655396,"t":1719946800}
+{"o":4047286.20153561,"h":4065780.7676193202,"l":4036275.5476872982,"c":4057623.9511505789,"v":381720.7496608014,"t":1719950400}
+{"o":4057623.9511505789,"h":4080425.3758976534,"l":4052005.7179518109,"c":4072747.2910821508,"v":379008.3016905046,"t":1719954000}
+{"o":4072747.2910821508,"h":4101465.3553989544,"l":4072747.2910821508,"c":4098249.8705296656,"v":426719.6956516217,"t":1719957600}
+{"o":4098249.8705296656,"h":4108787.1720076278,"l":4072894.2000191673,"c":4080304.5194886127,"v":333395.4830547936,"t":1719961200}
+{"o":4080304.5194886127,"h":4093769.9889970226,"l":4064270.4995858003,"c":4067349.3277208679,"v":348149.0464593339,"t":1719964800}
+{"o":4067349.3277208679,"h":4079604.0491303271,"l":4023508.4266868122,"c":4034133.5136688338,"v":392233.4102589199,"t":1719968400}
+{"o":4034133.5136688338,"h":4048635.5585759175,"l":4017169.0583436335,"c":4032228.8896397864,"v":379555.4698628216,"t":1719972000}
+{"o":4032228.8896397864,"h":4032278.131263142,"l":3958014.7626576913,"c":3989416.6249837652,"v":470600.438864796,"t":1719975600}
+{"o":3989416.6249837652,"h":3990071.7210425064,"l":3915602.2949241004,"c":3927001.8730686251,"v":433773.9189183369,"t":1719979200}
+{"o":3927001.8730686251,"h":3960490.9794585533,"l":3922948.3587601888,"c":3958747.6100113471,"v":355010.1147950381,"t":1719982800}
+{"o":3958747.6100113471,"h":3966798.486189947,"l":3940510.1280182344,"c":3943867.3853769465,"v":324010.4082217272,"t":1719986400}
+{"o":3943867.3853769465,"h":3947680.0487151961,"l":3880332.2409550883,"c":3881490.4191256594,"v":394168.6743788839,"t":1719990000}
+{"o":3881490.4191256594,"h":3890260.2757103499,"l":3839893.2085053162,"c":3877753.6425172975,"v":386765.8445577747,"t":1719993600}
+{"o":3877753.6425172975,"h":3901309.9859501007,"l":3818762.5137781287,"c":3828074.0294657159,"v":347306.0921983253,"t":1719997200}
+{"o":3828074.0294657159,"h":3828146.5913778557,"l":3717116.4456192097,"c":3767482.6171061988,"v":745778.1137089829,"t":1720000800}
+{"o":3767482.6171061988,"h":3773089.2453462188,"l":3731427.4221139858,"c":3764397.1417571073,"v":531377.5968049475,"t":1720004400}
+{"o":3764397.1417571073,"h":3764397.1417571073,"l":3682179.241783408,"c":3700344.4967653672,"v":574868.0654576035,"t":1720008000}
+{"o":3700344.4967653672,"h":3769133.5715067447,"l":3687086.8917456442,"c":3766352.6747054406,"v":605205.8278879094,"t":1720011600}
+{"o":3766352.6747054406,"h":3771651.1700342195,"l":3702960.2393413084,"c":3705027.7473822297,"v":523425.7642651403,"t":1720015200}
+{"o":3705027.7473822297,"h":3734422.0141218123,"l":3685861.012668482,"c":3705105.426205867,"v":543540.3510117116,"t":1720018800}
+{"o":3705105.426205867,"h":3742199.8293719827,"l":3689118.2661194657,"c":3726478.7834208747,"v":531344.8877679564,"t":1720022400}
+{"o":3726478.7834208747,"h":3734521.8343109703,"l":3695414.1863957797,"c":3713706.6599694421,"v":423864.2898625972,"t":1720026000}
+{"o":3713706.6599694421,"h":3727195.6436066022,"l":3694277.2556863362,"c":3707202.1299438979,"v":507949.1727475985,"t":1720029600}
+{"o":3707202.1299438979,"h":3708695.1131800651,"l":3643302.7580671054,"c":3671528.9077680665,"v":674259.463797737,"t":1720033200}
+{"o":3671528.9077680665,"h":3700045.2330184556,"l":3656434.1275413525,"c":3660606.26937547,"v":449854.5630484985,"t":1720036800}
+{"o":3660606.26937547,"h":3715496.6227260767,"l":3641484.2401027028,"c":3706005.6872715708,"v":473242.4496856453,"t":1720040400}
+{"o":3706005.6872715708,"h":3711386.8537457008,"l":3676718.8274674541,"c":3696977.2225223598,"v":384714.3465735487,"t":1720044000}
+{"o":3696977.2225223598,"h":3697423.0486897705,"l":3670486.3530044504,"c":3681932.4039520454,"v":366379.03216235,"t":1720047600}
+{"o":3681932.4039520454,"h":3733733.3129255227,"l":3681258.2531162812,"c":3698031.5209873202,"v":398622.9926202913,"t":1720051200}
+{"o":3698031.5209873202,"h":3702439.1673085638,"l":3479934.3979410105,"c":3509625.7682312089,"v":911354.5572387972,"t":1720054800}
+{"o":3509625.7682312089,"h":3579404.1248282613,"l":3476136.82096843,"c":3563769.0384223382,"v":590325.7651318145,"t":1720058400}
+{"o":3563769.0384223382,"h":3590516.7320644665,"l":3546064.741391819,"c":3586397.6927930983,"v":385623.4620555942,"t":1720062000}
+{"o":3586397.6927930983,"h":3592650.3507070835,"l":3563017.7952422365,"c":3573595.8921256857,"v":320182.5476418,"t":1720065600}
+{"o":3573595.8921256857,"h":3577795.7963885698,"l":3555089.9535638429,"c":3558137.3159456248,"v":323281.6738264275,"t":1720069200}
+{"o":3558137.3159456248,"h":3559082.3357913778,"l":3501805.9369341345,"c":3521738.1357483198,"v":494629.9495688727,"t":1720072800}
+{"o":3521738.1357483198,"h":3538111.6577966036,"l":3503921.0431059874,"c":3514305.0069081103,"v":501282.901825516,"t":1720076400}
+{"o":3514305.0069081103,"h":3547991.3828035626,"l":3473727.0241718967,"c":3540736.9593403223,"v":573967.9634972234,"t":1720080000}
+{"o":3540736.9593403223,"h":3552966.2717955434,"l":3495801.7361300308,"c":3512904.1387548037,"v":552642.8083223833,"t":1720083600}
+{"o":3512904.1387548037,"h":3516497.8818148058,"l":3461038.0434330702,"c":3512747.1779489652,"v":612034.7894975728,"t":1720087200}
+{"o":3512747.1779489652,"h":3519986.3432768229,"l":3464736.2010780675,"c":3472126.3487927737,"v":432090.9658292082,"t":1720090800}
+{"o":3472126.3487927737,"h":3516599.6218804498,"l":3458841.8817827357,"c":3481724.1899750261,"v":505174.9807639095,"t":1720094400}
+{"o":3481724.1899750261,"h":3492966.3030977044,"l":3394038.0410945402,"c":3484006.6386117418,"v":807402.5763075373,"t":1720098000}
+{"o":3484006.6386117418,"h":3538386.1109292642,"l":3461306.2231994779,"c":3514039.883237083,"v":568491.6172112636,"t":1720101600}
+{"o":3514039.883237083,"h":3555318.112611942,"l":3495813.7161337156,"c":3541089.4353550896,"v":512038.7461202969,"t":1720105200}
+{"o":3541089.4353550896,"h":3542294.8595413198,"l":3504257.7384805293,"c":3538152.2363163163,"v":463616.5596921422,"t":1720108800}
+{"o":3538152.2363163163,"h":3547104.0725902645,"l":3523912.1622648346,"c":3538193.3334404947,"v":414266.1775774296,"t":1720112400}
+{"o":3538193.3334404947,"h":3538685.8104386171,"l":3497927.0430855164,"c":3507108.1585993273,"v":522155.5287312164,"t":1720116000}
+{"o":3507108.1585993273,"h":3557130.4813171388,"l":3504526.579154592,"c":3505963.1524456241,"v":531756.2959259801,"t":1720119600}
+{"o":3505963.1524456241,"h":3533221.2574285697,"l":3489122.3256568881,"c":3532325.0771113597,"v":421420.0892092537,"t":1720123200}
+{"o":3532325.0771113597,"h":3549199.812385486,"l":3514703.763209498,"c":3530916.7650945205,"v":415012.4048317102,"t":1720126800}
+{"o":3530916.7650945205,"h":3540827.8055043742,"l":3463281.330992301,"c":3464883.9618235915,"v":533189.272856831,"t":1720130400}
+{"o":3464883.9618235915,"h":3467816.524957519,"l":3329946.4874395211,"c":3345594.4634118928,"v":710010.1998925213,"t":1720134000}
+{"o":3345594.4634118928,"h":3376616.0574360038,"l":3247689.1037678304,"c":3363218.5770669952,"v":957584.8472615435,"t":1720137600}
+{"o":3363218.5770669952,"h":3376289.6452811528,"l":3285491.1821303633,"c":3366773.3954813275,"v":562516.5742446482,"t":1720141200}
+{"o":3366773.3954813275,"h":3367621.8587687803,"l":3193527.9455992412,"c":3249535.8131132303,"v":690802.9049176318,"t":1720144800}
+{"o":3249535.8131132303,"h":3256723.1515564485,"l":3175082.5346315433,"c":3236365.2594785364,"v":1040722.5816321212,"t":1720148400}
+{"o":3236365.2594785364,"h":3317971.6836551139,"l":3173721.6656972934,"c":3282905.747884939,"v":796729.7122081466,"t":1720152000}
+{"o":3282905.747884939,"h":3341357.8189322036,"l":3279077.5207349393,"c":3330866.0271657933,"v":482302.4567835736,"t":1720155600}
+{"o":3330866.0271657933,"h":3331487.8742344272,"l":3258521.7293940652,"c":3273471.2050801837,"v":444240.1274185434,"t":1720159200}
+{"o":3273471.2050801837,"h":3323920.4065600866,"l":3251415.1922578174,"c":3317346.4251128901,"v":480863.3343849115,"t":1720162800}
+{"o":3317346.4251128901,"h":3325695.445096611,"l":3207809.0182873071,"c":3214384.0887972666,"v":435229.8058081821,"t":1720166400}
+{"o":3214384.0887972666,"h":3311019.6332756509,"l":3195833.4608474737,"c":3301990.2196097136,"v":474554.3746619434,"t":1720170000}
+{"o":3301990.2196097136,"h":3430652.4897331269,"l":3290990.944394792,"c":3401871.3630644814,"v":538655.0911165734,"t":1720173600}
+{"o":3401871.3630644814,"h":3461647.7448620209,"l":3397525.1921302672,"c":3442390.1273111161,"v":516325.6572265381,"t":1720177200}
+{"o":3442390.1273111161,"h":3512555.5233253059,"l":3405986.1160468915,"c":3409940.9678786527,"v":671616.0321222281,"t":1720180800}
+{"o":3409940.9678786527,"h":3532433.6763201538,"l":3399233.996851014,"c":3525970.7706540846,"v":644175.8970774054,"t":1720184400}
+{"o":3525970.7706540846,"h":3537471.1028468315,"l":3465804.6082366244,"c":3512443.9389499165,"v":627980.5575979665,"t":1720188000}
+{"o":3512443.9389499165,"h":3571998.9926110157,"l":3497103.7132271747,"c":3570095.4719093097,"v":785021.1133133317,"t":1720191600}
+{"o":3570095.4719093097,"h":3608247.7035036124,"l":3530823.1211771467,"c":3562517.9178864192,"v":796391.6506689243,"t":1720195200}
+{"o":3562517.9178864192,"h":3585813.8693786911,"l":3537585.3043081565,"c":3571063.6271380624,"v":578673.147191552,"t":1720198800}
+{"o":3571063.6271380624,"h":3598334.1419377341,"l":3548875.7141385889,"c":3592322.2312945342,"v":612166.731288582,"t":1720202400}
+{"o":3592322.2312945342,"h":3596861.0296035754,"l":3559046.4826196381,"c":3573134.6903024786,"v":465465.7425345539,"t":1720206000}
+{"o":3573134.6903024786,"h":3587173.556187293,"l":3552496.5799957193,"c":3581324.4195961524,"v":379920.6241171297,"t":1720209600}
+{"o":3581324.4195961524,"h":3593978.4309347332,"l":3559563.2208594694,"c":3566515.6134910723,"v":395985.8762017559,"t":1720213200}
+{"o":3566515.6134910723,"h":3582761.7612538389,"l":3547675.7169643268,"c":3553306.0026315483,"v":413716.2748283896,"t":1720216800}
+{"o":3553306.0026315483,"h":3572512.5185188237,"l":3551778.6052921917,"c":3556182.4409705601,"v":415087.415124178,"t":1720220400}
+{"o":3556182.4409705601,"h":3650814.992938634,"l":3534025.5493053854,"c":3574067.2139868704,"v":579113.3444109557,"t":1720224000}
+{"o":3574067.2139868704,"h":3581183.0261839391,"l":3529186.2266594265,"c":3533112.9036288885,"v":410339.2374010619,"t":1720227600}
+{"o":3533112.9036288885,"h":3547014.795079466,"l":3503525.1763428012,"c":3536084.9807351716,"v":395595.7704125076,"t":1720231200}
+{"o":3536084.9807351716,"h":3569976.9384139827,"l":3533564.1622001422,"c":3557603.5590925892,"v":373894.4744577937,"t":1720234800}
+{"o":3557603.5590925892,"h":3570157.4065567274,"l":3535014.3296138672,"c":3536464.4877158268,"v":358668.4851288762,"t":1720238400}
+{"o":3536464.4877158268,"h":3571252.3899135445,"l":3535605.1524215494,"c":3558794.188923155,"v":324160.5591193175,"t":1720242000}
+{"o":3558794.188923155,"h":3620575.3845697646,"l":3556386.0802038051,"c":3597437.6830752958,"v":342899.0087891023,"t":1720245600}
+{"o":3597437.6830752958,"h":3642128.0914973561,"l":3589488.7269339506,"c":3626488.0217785682,"v":446444.1009294536,"t":1720249200}
+{"o":3626488.0217785682,"h":3654736.8261101791,"l":3612398.9280823772,"c":3629435.3912274428,"v":358725.1117361209,"t":1720252800}
+{"o":3629435.3912274428,"h":3705067.0471817926,"l":3619360.9167323112,"c":3702494.1992801214,"v":421278.0026690328,"t":1720256400}
+{"o":3702494.1992801214,"h":3721409.8041757988,"l":3689614.9733400056,"c":3698092.6243341379,"v":410798.6274721554,"t":1720260000}
+{"o":3698092.6243341379,"h":3700843.8236985784,"l":3666599.2741548549,"c":3672250.0152704068,"v":350307.412450643,"t":1720263600}
+{"o":3672250.0152704068,"h":3683660.9427135042,"l":3647641.5174463745,"c":3672801.5848511485,"v":410534.8503348998,"t":1720267200}
+{"o":3672801.5848511485,"h":3714725.2593158795,"l":3658418.2762848316,"c":3688595.6053456361,"v":485127.3238838759,"t":1720270800}
+{"o":3688595.6053456361,"h":3710957.6363928821,"l":3659465.0885149282,"c":3700427.8524068249,"v":519563.1567622553,"t":1720274400}
+{"o":3700427.8524068249,"h":3762161.9217760637,"l":3687386.9116567876,"c":3755128.2427217653,"v":594053.563571525,"t":1720278000}
+{"o":3755128.2427217653,"h":3799746.5327466796,"l":3727891.6027924684,"c":3770470.6037578303,"v":579379.4004278713,"t":1720281600}
+{"o":3770470.6037578303,"h":3786087.1700999662,"l":3754236.2755279564,"c":3769538.7886218335,"v":509760.6427510891,"t":1720285200}
+{"o":3769538.7886218335,"h":3775838.2092004158,"l":3752380.0137043926,"c":3769782.4522400103,"v":442912.5621875931,"t":1720288800}
+{"o":3769782.4522400103,"h":3787251.8518875092,"l":3759949.9459275408,"c":3779632.9662165563,"v":369072.9621721618,"t":1720292400}
+{"o":3779632.9662165563,"h":3804641.6420641919,"l":3762969.543463741,"c":3771785.1852644524,"v":406285.5631922735,"t":1720296000}
+{"o":3771785.1852644524,"h":3818620.4089351301,"l":3770077.1563146594,"c":3785176.0522387824,"v":457760.1256534689,"t":1720299600}
+{"o":3785176.0522387824,"h":3812197.479674865,"l":3784057.4325940683,"c":3808336.8712873049,"v":449575.7026876512,"t":1720303200}
+{"o":3808336.8712873049,"h":3812988.6173321255,"l":3778164.6864169124,"c":3785369.0550696817,"v":359728.6974145039,"t":1720306800}
+{"o":3785369.0550696817,"h":3793355.9150486141,"l":3734215.1960661034,"c":3737595.0805983134,"v":382506.2548818088,"t":1720310400}
+{"o":3737595.0805983134,"h":3760936.0206575734,"l":3710264.724460212,"c":3737100.5770242494,"v":461224.8543372881,"t":1720314000}
+{"o":3737100.5770242494,"h":3785425.9306019628,"l":3736034.8185294764,"c":3772885.1014886331,"v":347504.0991042362,"t":1720317600}
+{"o":3772885.1014886331,"h":3775000.1279155565,"l":3728093.2868409427,"c":3761330.4578147964,"v":298590.8270201233,"t":1720321200}
+{"o":3761330.4578147964,"h":3761488.5243200688,"l":3685764.1119459332,"c":3689979.1475537438,"v":326284.9603330623,"t":1720324800}
+{"o":3689979.1475537438,"h":3715974.6786071975,"l":3666562.2852787971,"c":3707736.4483850622,"v":341075.614035044,"t":1720328400}
+{"o":3707736.4483850622,"h":3732245.4195099976,"l":3696088.0576498522,"c":3699501.092338454,"v":356715.5333780599,"t":1720332000}
+{"o":3699501.092338454,"h":3719043.2181301154,"l":3651219.4203163469,"c":3682129.0827010022,"v":345617.2256957644,"t":1720335600}
+{"o":3682129.0827010022,"h":3697858.332993059,"l":3672111.7630643784,"c":3691644.7122981562,"v":312079.3675601568,"t":1720339200}
+{"o":3691644.7122981562,"h":3715810.2707828335,"l":3683142.0070263636,"c":3703725.202050122,"v":331883.3881618219,"t":1720342800}
+{"o":3703725.202050122,"h":3723008.9732616954,"l":3684724.8571886108,"c":3696163.6754426477,"v":360811.9124219614,"t":1720346400}
+{"o":3696163.6754426477,"h":3708820.0763527537,"l":3683852.2405381859,"c":3703143.3789952062,"v":418191.6244116918,"t":1720350000}
+{"o":3703143.3789952062,"h":3725844.897146754,"l":3671161.1952522453,"c":3696813.883645473,"v":388291.9671680512,"t":1720353600}
+{"o":3696813.883645473,"h":3697820.356175459,"l":3611593.8347293953,"c":3620193.2361512906,"v":515776.5437616388,"t":1720357200}
+{"o":3620193.2361512906,"h":3633761.1265887967,"l":3587488.6813329742,"c":3625291.0681281937,"v":534130.6551056954,"t":1720360800}
+{"o":3625291.0681281937,"h":3653872.5440068068,"l":3599363.5737621961,"c":3627453.2141424725,"v":475926.1817509703,"t":1720364400}
+{"o":3627453.2141424725,"h":3669930.3896509982,"l":3620236.6235300889,"c":3659161.5549822235,"v":435523.5580831851,"t":1720368000}
+{"o":3659161.5549822235,"h":3675320.0508064823,"l":3630916.1756162653,"c":3670044.3749656309,"v":420614.3771912426,"t":1720371600}
+{"o":3670044.3749656309,"h":3693697.4994200352,"l":3648162.6795980162,"c":3650180.9558250657,"v":385852.7642268648,"t":1720375200}
+{"o":3650180.9558250657,"h":3662295.1012363606,"l":3628765.3918617973,"c":3634854.2245173361,"v":387539.7323783992,"t":1720378800}
+{"o":3634854.2245173361,"h":3648230.1218032027,"l":3611521.9056162797,"c":3620678.2840571776,"v":419226.2272878431,"t":1720382400}
+{"o":3620678.2840571776,"h":3623138.2285262332,"l":3521372.5196193103,"c":3552937.7531622718,"v":585211.0202853159,"t":1720386000}
+{"o":3552937.7531622718,"h":3575462.7661013044,"l":3505434.0091439118,"c":3519882.6650185683,"v":446431.4396798261,"t":1720389600}
+{"o":3519882.6650185683,"h":3537513.5558564612,"l":3453147.1148836785,"c":3482810.1779138795,"v":676291.2808796497,"t":1720393200}
+{"o":3482810.1779138795,"h":3519268.7304237112,"l":3407218.8190825759,"c":3416565.8343420392,"v":647867.0323615358,"t":1720396800}
+{"o":3416565.8343420392,"h":3435821.9694515914,"l":3311466.3956206711,"c":3431403.1012994042,"v":817420.7844663307,"t":1720400400}
+{"o":3431403.1012994042,"h":3499037.850054353,"l":3402196.401975594,"c":3466060.2462700368,"v":621088.0729438713,"t":1720404000}
+{"o":3466060.2462700368,"h":3495195.8603129461,"l":3443642.9113329598,"c":3460260.6573020001,"v":394218.3430524495,"t":1720407600}
+{"o":3460260.6573020001,"h":3532587.4615128473,"l":3438370.7148549003,"c":3521657.0025007538,"v":423557.4511331461,"t":1720411200}
+{"o":3521657.0025007538,"h":3545194.280459079,"l":3491162.4605518547,"c":3515638.4509001952,"v":401463.6853669541,"t":1720414800}
+{"o":3515638.4509001952,"h":3539581.2105333977,"l":3494714.2921356186,"c":3509167.8721096818,"v":398131.1415566601,"t":1720418400}
+{"o":3509167.8721096818,"h":3518032.4422888253,"l":3482726.574310746,"c":3510504.8875425197,"v":402007.8592896141,"t":1720422000}
+{"o":3510504.8875425197,"h":3720373.2534697056,"l":3502761.2193776867,"c":3718101.6686169165,"v":824873.7987334527,"t":1720425600}
+{"o":3718101.6686169165,"h":3749932.7661544573,"l":3677555.0640821597,"c":3694970.2898772103,"v":706988.9583203971,"t":1720429200}
+{"o":3694970.2898772103,"h":3729227.9281836813,"l":3648484.168645489,"c":3663056.4378699111,"v":502339.3796130496,"t":1720432800}
+{"o":3663056.4378699111,"h":3751559.6534069073,"l":3660843.5738893603,"c":3719798.6142460979,"v":498641.2902834364,"t":1720436400}
+{"o":3719798.6142460979,"h":3756463.3752983538,"l":3687670.7921971539,"c":3717801.2348121419,"v":480572.5239941087,"t":1720440000}
+{"o":3717801.2348121419,"h":3742215.4474431439,"l":3695933.67923987,"c":3722493.7031855541,"v":622486.2741010414,"t":1720443600}
+{"o":3722493.7031855541,"h":3745054.4959292649,"l":3538353.8289051475,"c":3659555.0616949783,"v":991997.8577784733,"t":1720447200}
+{"o":3659555.0616949783,"h":3710081.5842381902,"l":3616642.3503914364,"c":3634222.1882974156,"v":738949.3877322805,"t":1720450800}
+{"o":3634222.1882974156,"h":3667355.4349077237,"l":3566583.2968857037,"c":3613645.0756730768,"v":747343.5709710331,"t":1720454400}
+{"o":3613645.0756730768,"h":3646293.7233906919,"l":3592530.8052247986,"c":3625131.6174059152,"v":709521.8340492779,"t":1720458000}
+{"o":3625131.6174059152,"h":3655795.0079717296,"l":3609104.6667734929,"c":3647749.1830597096,"v":533880.9908435933,"t":1720461600}
+{"o":3647749.1830597096,"h":3665693.7446183548,"l":3630521.1154052936,"c":3660610.505291685,"v":436221.4556645715,"t":1720465200}
+{"o":3660610.505291685,"h":3714864.561910274,"l":3635672.7898876914,"c":3668806.4470107802,"v":532153.4309421378,"t":1720468800}
+{"o":3668806.4470107802,"h":3733619.3083353047,"l":3663269.9525073725,"c":3707306.0057355124,"v":596850.5561715915,"t":1720472400}
+{"o":3707306.0057355124,"h":3733136.0822351328,"l":3694912.0452566482,"c":3712979.0784144946,"v":449747.0395298139,"t":1720476000}
+{"o":3712979.0784144946,"h":3718601.7753230664,"l":3664507.8890890824,"c":3702172.328952014,"v":547241.5604348236,"t":1720479600}
+{"o":3702172.328952014,"h":3702172.328952014,"l":3640454.3059610063,"c":3657055.4507307447,"v":785473.7281446257,"t":1720483200}
+{"o":3657055.4507307447,"h":3735441.1988796927,"l":3624873.4539607447,"c":3631402.7810246977,"v":612206.0245988207,"t":1720486800}
+{"o":3631402.7810246977,"h":3703274.2572305514,"l":3611830.3679141859,"c":3699650.7608369766,"v":445698.1555007183,"t":1720490400}
+{"o":3699650.7608369766,"h":3723689.2233165554,"l":3666391.2873934694,"c":3716623.3367078989,"v":497467.4654108101,"t":1720494000}
+{"o":3716623.3367078989,"h":3749154.5435906597,"l":3707614.1163382372,"c":3726243.4915296664,"v":460415.3720568548,"t":1720497600}
+{"o":3726243.4915296664,"h":3747680.9607578693,"l":3717925.7430206467,"c":3745711.9460476181,"v":454709.0468169341,"t":1720501200}
+{"o":3745711.9460476181,"h":3794540.179750442,"l":3728179.9783473592,"c":3776907.3049621768,"v":492704.8244554839,"t":1720504800}
+{"o":3776907.3049621768,"h":3793711.5524403886,"l":3753774.039615124,"c":3760501.3042164012,"v":425737.6000128931,"t":1720508400}
+{"o":3760501.3042164012,"h":3815624.2804512517,"l":3743916.8746255427,"c":3772057.8456947138,"v":444273.6198395443,"t":1720512000}
+{"o":3772057.8456947138,"h":3790932.6242792816,"l":3749883.7856359817,"c":3752302.3093183571,"v":367393.1998626846,"t":1720515600}
+{"o":3752302.3093183571,"h":3762007.6559015946,"l":3727074.6506293355,"c":3742774.1391340303,"v":370325.7441854259,"t":1720519200}
+{"o":3742774.1391340303,"h":3760904.1528651686,"l":3713041.3518022629,"c":3756917.6910903468,"v":404425.3610221427,"t":1720522800}
+{"o":3756917.6910903468,"h":3766226.2001254209,"l":3727700.5787025546,"c":3732067.6096966965,"v":334338.2342936791,"t":1720526400}
+{"o":3732067.6096966965,"h":3745280.9384957384,"l":3697217.6785202194,"c":3722132.8161039879,"v":557995.481824737,"t":1720530000}
+{"o":3722132.8161039879,"h":3782696.9591236901,"l":3681864.2925669574,"c":3682929.7544873003,"v":679936.7378977146,"t":1720533600}
+{"o":3682929.7544873003,"h":3722378.2375203189,"l":3670108.9030496106,"c":3719648.3240320408,"v":533254.1306221337,"t":1720537200}
+{"o":3719648.3240320408,"h":3774936.3730841293,"l":3708109.9900248297,"c":3774936.3730841293,"v":530757.983969096,"t":1720540800}
+{"o":3774936.3730841293,"h":3785822.2108275946,"l":3731085.2910068207,"c":3743185.1362620681,"v":481164.1867945208,"t":1720544400}
+{"o":3743185.1362620681,"h":3792495.2302443101,"l":3732051.5613699341,"c":3774370.0418605264,"v":567974.3287946231,"t":1720548000}
+{"o":3774370.0418605264,"h":3776458.3401628835,"l":3749259.5687396559,"c":3760701.6148378477,"v":542218.5674688392,"t":1720551600}
+{"o":3760701.6148378477,"h":3798822.3181526931,"l":3756968.0367872147,"c":3774863.5142763848,"v":476530.965465136,"t":1720555200}
+{"o":3774863.5142763848,"h":3794075.0352010685,"l":3754694.8388189585,"c":3758724.0438372521,"v":381465.2329936979,"t":1720558800}
+{"o":3758724.0438372521,"h":3770544.1712296945,"l":3729577.4257184588,"c":3740592.8369187247,"v":470411.85995593,"t":1720562400}
+{"o":3740592.8369187247,"h":3757989.5905142627,"l":3731585.6119598239,"c":3741983.7746419697,"v":472602.0507699773,"t":1720566000}
+{"o":3741983.7746419697,"h":3743575.9370775274,"l":3678681.3951054183,"c":3681945.3986175624,"v":462356.8191102295,"t":1720569600}
+{"o":3681945.3986175624,"h":3723865.0348754823,"l":3667891.1895590196,"c":3710801.6937052044,"v":419685.6430075396,"t":1720573200}
+{"o":3710801.6937052044,"h":3735435.8405393986,"l":3690930.8933343524,"c":3731460.4671960734,"v":373723.4798625031,"t":1720576800}
+{"o":3731460.4671960734,"h":3753770.9630761286,"l":3717415.1592084887,"c":3750985.4892835529,"v":341962.2014566052,"t":1720580400}
+{"o":3750985.4892835529,"h":3854550.684879275,"l":3750887.7874415037,"c":3844184.2853202815,"v":544832.5979582431,"t":1720584000}
+{"o":3844184.2853202815,"h":3867379.8814357533,"l":3805963.9402370499,"c":3813074.2403022307,"v":442582.0085950073,"t":1720587600}
+{"o":3813074.2403022307,"h":3838356.9916043305,"l":3798142.0625887876,"c":3835764.4566406342,"v":372923.6984087117,"t":1720591200}
+{"o":3835764.4566406342,"h":3838558.2779832515,"l":3790468.8707964616,"c":3815253.6906996262,"v":355798.8118433886,"t":1720594800}
+{"o":3815253.6906996262,"h":3824668.8764393432,"l":3793369.3482128903,"c":3810544.909025325,"v":365962.2799747619,"t":1720598400}
+{"o":3810544.909025325,"h":3810791.1983780158,"l":3768090.9236422568,"c":3785855.362093837,"v":381445.2210711609,"t":1720602000}
+{"o":3785855.362093837,"h":3810174.1257237582,"l":3776475.2682684702,"c":3809007.5408131941,"v":375954.5003533348,"t":1720605600}
+{"o":3809007.5408131941,"h":3810783.540670821,"l":3766464.2111720843,"c":3779257.2862304691,"v":392707.6922739238,"t":1720609200}
+{"o":3779257.2862304691,"h":3790206.2820443395,"l":3722474.7514333376,"c":3758224.9570468501,"v":567411.42219001,"t":1720612800}
+{"o":3758224.9570468501,"h":3782897.8442234015,"l":3734671.2441010233,"c":3754113.6971800621,"v":612797.066012159,"t":1720616400}
+{"o":3754113.6971800621,"h":3770508.4884725716,"l":3708682.2100260491,"c":3726098.6561580128,"v":509692.2127064443,"t":1720620000}
+{"o":3726098.6561580128,"h":3751292.3768723686,"l":3704718.5034887046,"c":3735317.8344015325,"v":990190.0194930144,"t":1720623600}
+{"o":3735317.8344015325,"h":3774028.1153219459,"l":3728430.8902858528,"c":3736826.6382748182,"v":440997.2011981402,"t":1720627200}
+{"o":3736826.6382748182,"h":3738398.8281625337,"l":3713727.2011958458,"c":3733350.4546409762,"v":435190.6511650305,"t":1720630800}
+{"o":3733350.4546409762,"h":3746693.6607701527,"l":3720067.793282635,"c":3728344.0277565615,"v":473433.9773272444,"t":1720634400}
+{"o":3728344.0277565615,"h":3742460.8387525999,"l":3714293.8453365415,"c":3733577.329864963,"v":485196.3964347927,"t":1720638000}
+{"o":3733577.329864963,"h":3746174.9687332455,"l":3719000.9002214796,"c":3728117.1614450291,"v":397301.6905068492,"t":1720641600}
+{"o":3728117.1614450291,"h":3739146.4706597542,"l":3711405.5900806454,"c":3737138.469393848,"v":362693.7914521456,"t":1720645200}
+{"o":3737138.469393848,"h":3757886.7505286196,"l":3734743.2623032914,"c":3747017.8356884504,"v":332447.2934655145,"t":1720648800}
+{"o":3747017.8356884504,"h":3770020.3203207022,"l":3738665.9895363501,"c":3758601.215170776,"v":352858.4293778132,"t":1720652400}
+{"o":3758601.215170776,"h":3758601.215170776,"l":3714998.9157568458,"c":3749860.2760341549,"v":391169.531095761,"t":1720656000}
+{"o":3749860.2760341549,"h":3786393.2880544276,"l":3723779.176285373,"c":3779027.8037853912,"v":422195.178548176,"t":1720659600}
+{"o":3779027.8037853912,"h":3789997.1877334192,"l":3750493.3957617516,"c":3750493.3957617516,"v":407606.4791829268,"t":1720663200}
+{"o":3750493.3957617516,"h":3756125.122557472,"l":3683534.9242147282,"c":3712127.0210342975,"v":393164.1191655749,"t":1720666800}
+{"o":3712127.0210342975,"h":3729907.8484739619,"l":3705861.6691486412,"c":3720246.5156346811,"v":318101.339574535,"t":1720670400}
+{"o":3720246.5156346811,"h":3740371.1129238047,"l":3710866.9511552202,"c":3735754.3163071782,"v":325019.9180183523,"t":1720674000}
+{"o":3735754.3163071782,"h":3751972.763025959,"l":3727370.8338116985,"c":3743138.7469001287,"v":325150.3566616194,"t":1720677600}
+{"o":3743138.7469001287,"h":3772103.6260585743,"l":3734393.361113003,"c":3759846.8200319055,"v":351514.791539403,"t":1720681200}
+{"o":3759846.8200319055,"h":3783186.9529866567,"l":3759846.8200319055,"c":3770103.8669046555,"v":387202.8200313373,"t":1720684800}
+{"o":3770103.8669046555,"h":3783109.500263616,"l":3766500.153763399,"c":3775930.6858326592,"v":344030.1387993866,"t":1720688400}
+{"o":3775930.6858326592,"h":3787261.0019853152,"l":3761417.3470944767,"c":3784959.1068412703,"v":409439.959266478,"t":1720692000}
+{"o":3784959.1068412703,"h":3810671.4773430936,"l":3784026.0017011436,"c":3801614.0855648322,"v":350337.1897598565,"t":1720695600}
+{"o":3801614.0855648322,"h":3860804.3125582952,"l":3786609.5100301201,"c":3804163.1566350036,"v":635060.9534071966,"t":1720699200}
+{"o":3804163.1566350036,"h":3806826.0159843215,"l":3754907.6874653795,"c":3767852.5556539125,"v":619479.49509898,"t":1720702800}
+{"o":3767852.5556539125,"h":3774914.2646119553,"l":3705879.758700374,"c":3726714.1408975078,"v":597295.5506251164,"t":1720706400}
+{"o":3726714.1408975078,"h":3737199.267064929,"l":3635571.2357724528,"c":3663423.2594469134,"v":553304.5346460353,"t":1720710000}
+{"o":3663423.2594469134,"h":3679407.8878138657,"l":3635249.6024664021,"c":3660477.6576802409,"v":529238.5089145227,"t":1720713600}
+{"o":3660477.6576802409,"h":3678515.1289246255,"l":3632647.825904808,"c":3657370.8482258068,"v":536011.4700606554,"t":1720717200}
+{"o":3657370.8482258068,"h":3675355.7730787373,"l":3649218.5988041703,"c":3669892.6112873531,"v":396003.4037139569,"t":1720720800}
+{"o":3669892.6112873531,"h":3673576.4343161765,"l":3607436.3509156536,"c":3614747.4181738631,"v":477045.2312580227,"t":1720724400}
+{"o":3614747.4181738631,"h":3643371.8901920128,"l":3590421.6043082625,"c":3625638.7362172455,"v":536673.9437157301,"t":1720728000}
+{"o":3625638.7362172455,"h":3639133.3329464667,"l":3596223.2612076779,"c":3616936.0043523745,"v":434790.9870106383,"t":1720731600}
+{"o":3616936.0043523745,"h":3629586.6436653296,"l":3597851.8661528598,"c":3619866.6291393563,"v":395488.7135507265,"t":1720735200}
+{"o":3619866.6291393563,"h":3625826.0748166917,"l":3590402.2482191194,"c":3592130.7512796647,"v":394716.3377949732,"t":1720738800}
+{"o":3592130.7512796647,"h":3628914.6069980948,"l":3585005.4921582309,"c":3594988.0220006844,"v":417248.1711638613,"t":1720742400}
+{"o":3594988.0220006844,"h":3610500.3290089234,"l":3537718.0550984028,"c":3606937.6956894821,"v":522926.1087710114,"t":1720746000}
+{"o":3606937.6956894821,"h":3657027.0694550253,"l":3594170.023731417,"c":3653568.3262576484,"v":351480.8502693304,"t":1720749600}
+{"o":3653568.3262576484,"h":3653568.3262576484,"l":3602305.3021449554,"c":3613360.7480357322,"v":403705.7232341668,"t":1720753200}
+{"o":3613360.7480357322,"h":3622090.116612948,"l":3585094.7878939849,"c":3602507.5773870684,"v":374401.0234814097,"t":1720756800}
+{"o":3602507.5773870684,"h":3605185.780131944,"l":3575305.5194929461,"c":3588754.5645580287,"v":321856.5040246532,"t":1720760400}
+{"o":3588754.5645580287,"h":3631864.716437832,"l":3584362.7396606421,"c":3607347.8805674296,"v":316270.2583974063,"t":1720764000}
+{"o":3607347.8805674296,"h":3618796.9405417354,"l":3561845.6155505339,"c":3585457.2403675909,"v":315978.1845642803,"t":1720767600}
+{"o":3585457.2403675909,"h":3595873.1856919238,"l":3572721.4340105541,"c":3594563.0204546689,"v":327596.2905157259,"t":1720771200}
+{"o":3594563.0204546689,"h":3597571.8031812189,"l":3554455.6677559088,"c":3564274.9510942698,"v":322207.3411233291,"t":1720774800}
+{"o":3564274.9510942698,"h":3588906.6549276467,"l":3547194.9728491711,"c":3587468.6427098378,"v":331511.694057518,"t":1720778400}
+{"o":3587468.6427098378,"h":3595881.5232666675,"l":3577865.5346187423,"c":3590595.7118332251,"v":292965.0005815951,"t":1720782000}
+{"o":3590595.7118332251,"h":3637431.2843724689,"l":3585918.2204579324,"c":3620594.7142046485,"v":442141.3095462506,"t":1720785600}
+{"o":3620594.7142046485,"h":3686506.0696387882,"l":3616677.5659131715,"c":3672716.185498124,"v":481197.4168581703,"t":1720789200}
+{"o":3672716.185498124,"h":3683653.7311037639,"l":3645201.6157912426,"c":3649780.4320598859,"v":470151.2840310354,"t":1720792800}
+{"o":3649780.4320598859,"h":3689690.8508032393,"l":3647997.1349682924,"c":3674277.1839516321,"v":465314.62933915,"t":1720796400}
+{"o":3674277.1839516321,"h":3690924.5740107093,"l":3647950.2477621469,"c":3664333.3484487827,"v":373717.2056858873,"t":1720800000}
+{"o":3664333.3484487827,"h":3683735.9014317454,"l":3650776.5261428282,"c":3678314.2844519462,"v":405635.6352824556,"t":1720803600}
+{"o":3678314.2844519462,"h":3721295.524599988,"l":3668617.2227191539,"c":3703996.0934280446,"v":557041.3578026282,"t":1720807200}
+{"o":3703996.0934280446,"h":3709913.6963135041,"l":3664301.7379528084,"c":3667167.7588910349,"v":501125.1766192276,"t":1720810800}
+{"o":3667167.7588910349,"h":3670308.6939676106,"l":3618195.9119122103,"c":3654951.7407985404,"v":417951.0372513678,"t":1720814400}
+{"o":3654951.7407985404,"h":3661236.4250629125,"l":3640829.1356553864,"c":3659022.7388409963,"v":367082.1758355548,"t":1720818000}
+{"o":3659022.7388409963,"h":3674432.968816645,"l":3652807.4306924408,"c":3674432.968816645,"v":289633.8642782128,"t":1720821600}
+{"o":3674432.968816645,"h":3693622.6744243042,"l":3666831.8589987331,"c":3691125.2333855238,"v":298949.1145233408,"t":1720825200}
+{"o":3691125.2333855238,"h":3693109.4221484247,"l":3670309.0808008518,"c":3681024.3500745189,"v":332414.4468712399,"t":1720828800}
+{"o":3681024.3500745189,"h":3703237.0793990619,"l":3676089.0575728505,"c":3681572.9061526293,"v":300329.2566137347,"t":1720832400}
+{"o":3681572.9061526293,"h":3684286.7800042154,"l":3661554.3554715803,"c":3681434.2386331949,"v":242527.0318058105,"t":1720836000}
+{"o":3681434.2386331949,"h":3688455.653312474,"l":3673124.2807997987,"c":3674590.9018302364,"v":265637.8598647113,"t":1720839600}
+{"o":3674590.9018302364,"h":3677715.4591878722,"l":3655361.1549361846,"c":3658436.3089028597,"v":283818.9223297379,"t":1720843200}
+{"o":3658436.3089028597,"h":3685600.9680186631,"l":3652641.554291591,"c":3685600.9680186631,"v":294706.668061144,"t":1720846800}
+{"o":3685600.9680186631,"h":3693380.5370959598,"l":3673097.1680386304,"c":3678598.8924158663,"v":295041.9977639352,"t":1720850400}
+{"o":3678598.8924158663,"h":3690828.9656657162,"l":3670590.0002907808,"c":3688904.5376808494,"v":273923.7153595199,"t":1720854000}
+{"o":3688904.5376808494,"h":3696192.510878982,"l":3666822.9507514965,"c":3668916.6259896629,"v":286257.8373889375,"t":1720857600}
+{"o":3668916.6259896629,"h":3723341.580841993,"l":3665169.4025924741,"c":3722055.658726281,"v":380345.4376556767,"t":1720861200}
+{"o":3722055.658726281,"h":3729967.3626959617,"l":3686023.0577761391,"c":3700849.6233124337,"v":385374.2685988417,"t":1720864800}
+{"o":3700849.6233124337,"h":3710937.6049960628,"l":3689498.0578274587,"c":3709115.2902484536,"v":269786.4598555486,"t":1720868400}
+{"o":3709115.2902484536,"h":3720632.4347625067,"l":3698366.3075373494,"c":3712104.1188877658,"v":299162.3885087532,"t":1720872000}
+{"o":3712104.1188877658,"h":3718554.7704321258,"l":3697261.8078112039,"c":3709347.9014698151,"v":464531.6303176424,"t":1720875600}
+{"o":3709347.9014698151,"h":3709560.687925403,"l":3686337.0895426148,"c":3704981.8670424498,"v":325851.882195506,"t":1720879200}
+{"o":3704981.8670424498,"h":3719778.2967688725,"l":3693614.1044276915,"c":3716836.8673505243,"v":323846.5193242672,"t":1720882800}
+{"o":3716836.8673505243,"h":3728130.1544666379,"l":3687599.8692344176,"c":3696663.1586691914,"v":432032.8840018091,"t":1720886400}
+{"o":3696663.1586691914,"h":3702566.2916549151,"l":3688288.5775646116,"c":3697554.1595563712,"v":446292.7465814211,"t":1720890000}
+{"o":3697554.1595563712,"h":3703707.9299918083,"l":3685145.3346544979,"c":3689980.4101945586,"v":308103.0410603503,"t":1720893600}
+{"o":3689980.4101945586,"h":3705495.032803922,"l":3689157.9030789202,"c":3701608.2511256011,"v":362875.2773827398,"t":1720897200}
+{"o":3701608.2511256011,"h":3711383.0649407478,"l":3697804.6695952746,"c":3700796.8658016743,"v":404515.7710825208,"t":1720900800}
+{"o":3700796.8658016743,"h":3712367.6724400693,"l":3690786.2199525512,"c":3712345.6501389896,"v":362562.204919482,"t":1720904400}
+{"o":3712345.6501389896,"h":3764732.1588820159,"l":3683009.5636497936,"c":3762763.2732638232,"v":572550.981166507,"t":1720908000}
+{"o":3762763.2732638232,"h":3804309.0308100767,"l":3746322.4988877862,"c":3757356.1188079291,"v":715800.3092422398,"t":1720911600}
+{"o":3757356.1188079291,"h":3843216.5368601871,"l":3755910.0300075673,"c":3837142.2426733612,"v":522328.0621005843,"t":1720915200}
+{"o":3837142.2426733612,"h":3844116.9742257721,"l":3803693.5752905873,"c":3837390.6767278444,"v":527905.2273014511,"t":1720918800}
+{"o":3837390.6767278444,"h":3844681.0619359761,"l":3790486.5552510866,"c":3803804.2188300439,"v":430858.160191827,"t":1720922400}
+{"o":3803804.2188300439,"h":3828244.9580882369,"l":3802267.9872396882,"c":3811728.8058085716,"v":339775.6728077119,"t":1720926000}
+{"o":3811728.8058085716,"h":3866827.9393614428,"l":3808940.9362028865,"c":3838966.606909412,"v":411323.2664318603,"t":1720929600}
+{"o":3838966.606909412,"h":3864778.8743030401,"l":3818273.1406984869,"c":3854387.463470384,"v":495864.0831183546,"t":1720933200}
+{"o":3854387.463470384,"h":3864071.1461978653,"l":3822789.4360169475,"c":3825983.8791109277,"v":370328.4841020869,"t":1720936800}
+{"o":3825983.8791109277,"h":3844403.5991762755,"l":3820961.4973713215,"c":3833141.591474121,"v":329082.6713437625,"t":1720940400}
+{"o":3833141.591474121,"h":3855045.0129125016,"l":3833141.591474121,"c":3849594.128935433,"v":360828.8563256355,"t":1720944000}
+{"o":3849594.128935433,"h":3890261.44940092,"l":3840558.9754694439,"c":3881023.7908804375,"v":461242.1344625698,"t":1720947600}
+{"o":3881023.7908804375,"h":3885940.2752349791,"l":3839741.8971203472,"c":3841958.6383304046,"v":384872.8424852718,"t":1720951200}
+{"o":3841958.6383304046,"h":3856481.8281843495,"l":3832883.3978715213,"c":3836260.5097081,"v":428458.6770938764,"t":1720954800}
+{"o":3836260.5097081,"h":3839644.587306004,"l":3804975.6482595843,"c":3811342.8844050532,"v":379244.3762534572,"t":1720958400}
+{"o":3811342.8844050532,"h":3833891.8731819349,"l":3810220.4431330953,"c":3823987.3374378444,"v":459894.0211440224,"t":1720962000}
+{"o":3823987.3374378444,"h":3842175.5322950864,"l":3798482.2539882464,"c":3838301.9191735862,"v":465815.6961830557,"t":1720965600}
+{"o":3838301.9191735862,"h":3867235.6385035026,"l":3829555.0162744625,"c":3862555.7180396249,"v":549241.5869580362,"t":1720969200}
+{"o":3862555.7180396249,"h":3864110.3123010853,"l":3841369.5709137814,"c":3851661.7086213739,"v":438280.4650724581,"t":1720972800}
+{"o":3851661.7086213739,"h":3855406.9795598136,"l":3831019.0836934322,"c":3842214.1605020775,"v":432556.0489303783,"t":1720976400}
+{"o":3842214.1605020775,"h":3845143.0239314199,"l":3833655.3538340279,"c":3841350.6249965564,"v":418842.5055538478,"t":1720980000}
+{"o":3841350.6249965564,"h":3847080.9891419169,"l":3829721.6523368703,"c":3845938.1017026515,"v":324775.1506985594,"t":1720983600}
+{"o":3845938.1017026515,"h":3874245.6883720341,"l":3841527.9135189401,"c":3855626.6737923613,"v":336363.6731644846,"t":1720987200}
+{"o":3855626.6737923613,"h":3925204.8627097043,"l":3851638.8886811654,"c":3922537.2632231554,"v":441389.8778969836,"t":1720990800}
+{"o":3922537.2632231554,"h":3926775.4224486109,"l":3882256.7067410983,"c":3898055.387989433,"v":462640.5336586063,"t":1720994400}
+{"o":3898055.387989433,"h":3933791.6701349472,"l":3893478.0818216563,"c":3909785.4471935178,"v":392919.3988252489,"t":1720998000}
+{"o":3909785.4471935178,"h":3993056.4590709009,"l":3892818.6691523814,"c":3980295.6154437801,"v":465310.1628106236,"t":1721001600}
+{"o":3980295.6154437801,"h":4009788.5160108493,"l":3966555.3527334677,"c":3993938.4884750885,"v":434481.4851178108,"t":1721005200}
+{"o":3993938.4884750885,"h":4026889.4248709208,"l":3985184.022722132,"c":4022385.2403442976,"v":408511.5220850468,"t":1721008800}
+{"o":4022385.2403442976,"h":4026419.3211250114,"l":3993471.0461170557,"c":4010481.5324052898,"v":370775.0310991541,"t":1721012400}
+{"o":4010481.5324052898,"h":4026049.4842131031,"l":3989977.9368119584,"c":4023206.1371974922,"v":376714.109688707,"t":1721016000}
+{"o":4023206.1371974922,"h":4030440.510311706,"l":4010957.4695798187,"c":4024302.5200020201,"v":376021.7480286981,"t":1721019600}
+{"o":4024302.5200020201,"h":4072411.719657477,"l":4017348.6990249744,"c":4053826.7700439584,"v":411817.8562263376,"t":1721023200}
+{"o":4053826.7700439584,"h":4080840.2561212,"l":4051832.7216427331,"c":4058424.6903463188,"v":453053.6004221408,"t":1721026800}
+{"o":4058424.6903463188,"h":4079927.5230299751,"l":4039878.8223612285,"c":4045817.8437823723,"v":444879.5811994719,"t":1721030400}
+{"o":4045817.8437823723,"h":4049078.1605108418,"l":4024154.8285348066,"c":4031005.6735415119,"v":428029.5914127058,"t":1721034000}
+{"o":4031005.6735415119,"h":4039937.5810700068,"l":4005870.6190550639,"c":4008124.5267150593,"v":367758.8712913395,"t":1721037600}
+{"o":4008124.5267150593,"h":4026025.1653301683,"l":3998942.0622765953,"c":4015069.2651996445,"v":362046.676669135,"t":1721041200}
+{"o":2344143.2497341153,"h":2375357.5909420731,"l":2337473.7037777733,"c":2344143.2497341153,"v":312494.312934056,"t":1713844800}
+{"o":2344143.2497341153,"h":2366697.7591342423,"l":2340403.3658909858,"c":2357806.385747124,"v":303817.8751868127,"t":1713848400}
+{"o":2357806.385747124,"h":2364736.8352341531,"l":2330861.342394325,"c":2338627.0873522428,"v":296381.3269971265,"t":1713852000}
+{"o":2338627.0873522428,"h":2344831.1110153692,"l":2316878.3853746131,"c":2326843.3710312904,"v":303877.0058149913,"t":1713855600}
+{"o":2326843.3710312904,"h":2342807.3410800174,"l":2318170.9535253835,"c":2337061.1247553672,"v":322383.9291908531,"t":1713859200}
+{"o":2337061.1247553672,"h":2342252.2928700275,"l":2323038.4442783203,"c":2329593.2643125989,"v":280708.8859274877,"t":1713862800}
+{"o":2329593.2643125989,"h":2355748.6734030396,"l":2323102.5781569304,"c":2348442.6534688738,"v":258907.2087385372,"t":1713866400}
+{"o":2348442.6534688738,"h":2351792.6568195443,"l":2310659.2046186789,"c":2321219.030909624,"v":323953.2565861609,"t":1713870000}
+{"o":2321219.030909624,"h":2333470.9140640134,"l":2313633.2654820187,"c":2329743.1523913522,"v":396729.3899757725,"t":1713873600}
+{"o":2329743.1523913522,"h":2356132.9320723456,"l":2315869.327244598,"c":2352017.911211729,"v":476516.7865815518,"t":1713877200}
+{"o":2352017.911211729,"h":2396140.0127886557,"l":2342805.4806156377,"c":2393893.1942850854,"v":585741.3756162369,"t":1713880800}
+{"o":2393893.1942850854,"h":2415223.2071944047,"l":2379213.7812257013,"c":2386291.0636708192,"v":617954.0017064428,"t":1713884400}
+{"o":2386291.0636708192,"h":2409261.5978933489,"l":2378483.1286271727,"c":2390195.5434942339,"v":506651.2275872825,"t":1713888000}
+{"o":2390195.5434942339,"h":2427834.7601669473,"l":2381001.9689714224,"c":2406950.4722340731,"v":480988.5096347627,"t":1713891600}
+{"o":2406950.4722340731,"h":2415331.4649050287,"l":2387179.6482991776,"c":2405036.0659560072,"v":491372.108402933,"t":1713895200}
+{"o":2405036.0659560072,"h":2407576.5026196935,"l":2375913.0600241665,"c":2380711.2058384032,"v":416885.9413217828,"t":1713898800}
+{"o":2380711.2058384032,"h":2385196.6884198277,"l":2352219.956652944,"c":2365237.7438490056,"v":460593.1176486678,"t":1713902400}
+{"o":2365237.7438490056,"h":2377892.8305130289,"l":2352301.3750606794,"c":2361973.5170431533,"v":438468.0286518475,"t":1713906000}
+{"o":2361973.5170431533,"h":2370783.0284016067,"l":2344400.4156883047,"c":2347907.539971442,"v":398545.2136766309,"t":1713909600}
+{"o":2347907.539971442,"h":2350002.6935209716,"l":2335726.1797553636,"c":2339209.7832108694,"v":406244.8048252595,"t":1713913200}
+{"o":2339209.7832108694,"h":2386256.7319449731,"l":2334170.2896644706,"c":2367285.0927343629,"v":526095.0701839073,"t":1713916800}
+{"o":2367285.0927343629,"h":2403004.2668069345,"l":2367145.3257425949,"c":2387214.665658535,"v":490782.1074015835,"t":1713920400}
+{"o":2387214.665658535,"h":2392093.015687095,"l":2347319.6962247491,"c":2356295.3602121174,"v":457677.3506804805,"t":1713924000}
+{"o":2356295.3602121174,"h":2378619.2189982668,"l":2354003.8388645626,"c":2367861.92154657,"v":336570.1220860186,"t":1713927600}
+{"o":2367861.92154657,"h":2408637.419900653,"l":2357619.6646634191,"c":2404924.7729064291,"v":460904.5101160894,"t":1713931200}
+{"o":2404924.7729064291,"h":2415952.0655654673,"l":2383819.14412848,"c":2389228.1060380121,"v":421063.5804620817,"t":1713934800}
+{"o":2389228.1060380121,"h":2402011.8185446546,"l":2373565.699245377,"c":2391157.5035811728,"v":420826.1191206517,"t":1713938400}
+{"o":2391157.5035811728,"h":2402042.9418852315,"l":2382305.5502685588,"c":2386761.0282246461,"v":319011.4462304103,"t":1713942000}
+{"o":2386761.0282246461,"h":2394535.991614453,"l":2369662.5977346967,"c":2377060.832109658,"v":333355.503423795,"t":1713945600}
+{"o":2377060.832109658,"h":2380771.5043742573,"l":2364459.4075761628,"c":2377137.7782347007,"v":316451.4349914287,"t":1713949200}
+{"o":2377137.7782347007,"h":2390183.4670042135,"l":2369198.7340861466,"c":2383464.4953979934,"v":318655.7516947863,"t":1713952800}
+{"o":2383464.4953979934,"h":2411240.1452491032,"l":2375447.4674889236,"c":2407598.1734036985,"v":364146.7355393234,"t":1713956400}
+{"o":2407598.1734036985,"h":2414968.3339237352,"l":2394269.1112506613,"c":2396903.2185182301,"v":430625.1810833051,"t":1713960000}
+{"o":2396903.2185182301,"h":2399013.776759434,"l":2354324.4267539871,"c":2369791.459510108,"v":563572.8668081305,"t":1713963600}
+{"o":2369791.459510108,"h":2380885.3020610097,"l":2305046.1225649891,"c":2344708.151762079,"v":1004725.7168313626,"t":1713967200}
+{"o":2344708.151762079,"h":2348653.1555635701,"l":2270372.1966299671,"c":2287671.0094968807,"v":1136277.3825815651,"t":1713970800}
+{"o":2287671.0094968807,"h":2307928.2043312225,"l":2273458.1436464489,"c":2292345.2006067405,"v":769359.9068212159,"t":1713974400}
+{"o":2292345.2006067405,"h":2326657.6899901554,"l":2283988.7650222601,"c":2301296.7052847813,"v":475847.4839599354,"t":1713978000}
+{"o":2301296.7052847813,"h":2304688.8650050806,"l":2235807.4504694357,"c":2244657.0764354402,"v":505428.1113198026,"t":1713981600}
+{"o":2244657.0764354402,"h":2285264.2905145157,"l":2227774.8867088496,"c":2263561.2905894099,"v":633056.3788631925,"t":1713985200}
+{"o":2263561.2905894099,"h":2274717.1924857106,"l":2240022.0883693616,"c":2250880.6488977754,"v":506150.505276756,"t":1713988800}
+{"o":2250880.6488977754,"h":2270222.2288393779,"l":2239520.7805796764,"c":2265864.1881293287,"v":387584.2394433666,"t":1713992400}
+{"o":2265864.1881293287,"h":2267385.8977628532,"l":2214659.3670783336,"c":2220976.6258507543,"v":420466.6403721416,"t":1713996000}
+{"o":2220976.6258507543,"h":2239926.4326911196,"l":2190001.0389504558,"c":2235186.2898769374,"v":462187.7717592983,"t":1713999600}
+{"o":2235186.2898769374,"h":2261826.6583532901,"l":2228143.932381785,"c":2246439.9314964409,"v":378589.2958672276,"t":1714003200}
+{"o":2246439.9314964409,"h":2257113.1030214876,"l":2203798.0261961678,"c":2207107.445095296,"v":379071.507693904,"t":1714006800}
+{"o":2207107.445095296,"h":2226040.7789372108,"l":2188501.8266101629,"c":2215159.8332519401,"v":453017.1136738055,"t":1714010400}
+{"o":2215159.8332519401,"h":2225517.9344860739,"l":2198844.1387613597,"c":2205632.1701885634,"v":362264.702956559,"t":1714014000}
+{"o":2205632.1701885634,"h":2233332.6582626076,"l":2188430.8864029935,"c":2227393.4530412615,"v":404874.5926807419,"t":1714017600}
+{"o":2227393.4530412615,"h":2244004.5799274803,"l":2209441.2458562194,"c":2234750.9320483687,"v":279489.8600690853,"t":1714021200}
+{"o":2234750.9320483687,"h":2255745.3525464982,"l":2222884.2403845005,"c":2228192.0896788761,"v":413892.7040117689,"t":1714024800}
+{"o":2228192.0896788761,"h":2236282.2440152634,"l":2201258.9022196513,"c":2210725.7052032445,"v":325000.8465470226,"t":1714028400}
+{"o":2210725.7052032445,"h":2235126.4818708468,"l":2182801.7166292476,"c":2213267.2910708757,"v":425060.7182032147,"t":1714032000}
+{"o":2213267.2910708757,"h":2213267.2910708757,"l":2213267.2910708757,"c":2213267.2910708757,"v":665.73848068,"t":1714035600}
+{"o":2213267.2910708757,"h":2213267.2910708757,"l":2213267.2910708757,"c":2213267.2910708757,"v":2447.95304219,"t":1714039200}
+{"o":2213267.2910708757,"h":2213267.2910708757,"l":2213267.2910708757,"c":2213267.2910708757,"v":171.859,"t":1714042800}
+{"o":2213267.2910708757,"h":2213267.2910708757,"l":2213267.2910708757,"c":2213267.2910708757,"v":74.52993797,"t":1714046400}
+{"o":2213267.2910708757,"h":2213267.2910708757,"l":2213267.2910708757,"c":2213267.2910708757,"v":262.22210971,"t":1714050000}
+{"o":2213267.2910708757,"h":2213267.2910708757,"l":2213267.2910708757,"c":2213267.2910708757,"v":1669.74291287,"t":1714053600}
+{"o":2213267.2910708757,"h":2213267.2910708757,"l":2213267.2910708757,"c":2213267.2910708757,"v":3508.34360905,"t":1714057200}
+{"o":2213267.2910708757,"h":2213267.2910708757,"l":2213267.2910708757,"c":2213267.2910708757,"v":6777.88136956,"t":1714060800}
+{"o":2213267.2910708757,"h":2213267.2910708757,"l":2213267.2910708757,"c":2213267.2910708757,"v":2181.2279191,"t":1714064400}
+{"o":2213267.2910708757,"h":2213267.2910708757,"l":2213267.2910708757,"c":2213267.2910708757,"v":1655.85208545,"t":1714068000}
+{"o":2213267.2910708757,"h":2213267.2910708757,"l":2213267.2910708757,"c":2213267.2910708757,"v":1659.65234731,"t":1714071600}
+{"o":2213267.2910708757,"h":2213267.2910708757,"l":2213267.2910708757,"c":2213267.2910708757,"v":217.15416673,"t":1714075200}
+{"o":2213267.2910708757,"h":2213267.2910708757,"l":2213267.2910708757,"c":2213267.2910708757,"v":233.06978683,"t":1714078800}
+{"o":2213267.2910708757,"h":2213267.2910708757,"l":2213267.2910708757,"c":2213267.2910708757,"v":447.04928276,"t":1714082400}
+{"o":2213267.2910708757,"h":2213267.2910708757,"l":2213267.2910708757,"c":2213267.2910708757,"v":716.83600989,"t":1714086000}
+{"o":2213267.2910708757,"h":2213267.2910708757,"l":2213267.2910708757,"c":2213267.2910708757,"v":1205.29920082,"t":1714089600}
+{"o":2213267.2910708757,"h":2213267.2910708757,"l":2213267.2910708757,"c":2213267.2910708757,"v":1174.78379187,"t":1714093200}
+{"o":2213267.2910708757,"h":2213267.2910708757,"l":2170092.602098119,"c":2181009.470797962,"v":452255.5834153345,"t":1714096800}
+{"o":2181009.470797962,"h":2181009.470797962,"l":2181009.470797962,"c":2181009.470797962,"v":418.095,"t":1714100400}
+{"o":2181009.470797962,"h":2181009.470797962,"l":2181009.470797962,"c":2181009.470797962,"v":1690.75937688,"t":1714104000}
+{"o":2181009.470797962,"h":2187981.3326664208,"l":2181009.470797962,"c":2187981.3326664208,"v":1086.39466154,"t":1714107600}
+{"o":2187981.3326664208,"h":2187981.3326664208,"l":2187981.3326664208,"c":2187981.3326664208,"v":678.34592356,"t":1714111200}
+{"o":2187981.3326664208,"h":2187981.3326664208,"l":2187981.3326664208,"c":2187981.3326664208,"v":13.793,"t":1714114800}
+{"o":2187981.3326664208,"h":2187981.3326664208,"l":2187981.3326664208,"c":2187981.3326664208,"v":77.15086808,"t":1714118400}
+{"o":2187981.3326664208,"h":2187981.3326664208,"l":2187981.3326664208,"c":2187981.3326664208,"v":185.25484706,"t":1714122000}
+{"o":2187981.3326664208,"h":2187981.3326664208,"l":2187981.3326664208,"c":2187981.3326664208,"v":470.8311996,"t":1714125600}
+{"o":2187981.3326664208,"h":2187981.3326664208,"l":2158376.4150700211,"c":2171142.8206486003,"v":340611.0052128735,"t":1714129200}
+{"o":2171142.8206486003,"h":2188798.2017587079,"l":2157809.2620529337,"c":2168938.024883661,"v":438262.8032520072,"t":1714132800}
+{"o":2168938.024883661,"h":2193882.8361446843,"l":2140650.7492563762,"c":2189509.829355632,"v":576375.4525478893,"t":1714136400}
+{"o":2189509.829355632,"h":2219991.5350140119,"l":2166731.4963710103,"c":2175315.6426855414,"v":569649.1008184903,"t":1714140000}
+{"o":2175315.6426855414,"h":2183412.1079045027,"l":2153315.4340597354,"c":2163441.1020521652,"v":594310.6037655679,"t":1714143600}
+{"o":2163441.1020521652,"h":2173315.4035149664,"l":2149337.5484539773,"c":2155578.6914461777,"v":434653.4695280562,"t":1714147200}
+{"o":2155578.6914461777,"h":2179087.6180516975,"l":2154246.4977750015,"c":2174652.0455577578,"v":435413.1123550754,"t":1714150800}
+{"o":2174652.0455577578,"h":2185950.2246612529,"l":2169772.4337713849,"c":2185577.4679701142,"v":421301.774528067,"t":1714154400}
+{"o":2185577.4679701142,"h":2187588.8008184079,"l":2167310.2036793916,"c":2167310.2036793916,"v":453770.3413724577,"t":1714158000}
+{"o":2167310.2036793916,"h":2181269.4961331668,"l":2160082.7799603785,"c":2166160.6838088199,"v":368064.5762290676,"t":1714161600}
+{"o":2166160.6838088199,"h":2172812.8209118261,"l":2147497.347157218,"c":2162114.1528521604,"v":314123.253472189,"t":1714165200}
+{"o":2162114.1528521604,"h":2164364.3078508498,"l":2103359.7793908142,"c":2111159.3397565247,"v":494991.9559694025,"t":1714168800}
+{"o":2111159.3397565247,"h":2122499.953588665,"l":2092654.8592009603,"c":2109894.2693568021,"v":510505.9718557947,"t":1714172400}
+{"o":2109894.2693568021,"h":2125169.1904123062,"l":2065410.2159506271,"c":2087097.7909228415,"v":605685.5022972911,"t":1714176000}
+{"o":2087097.7909228415,"h":2089088.5149323498,"l":2003843.5199767591,"c":2048009.9942186384,"v":744190.4751847814,"t":1714179600}
+{"o":2048009.9942186384,"h":2078843.5158192995,"l":2041526.6408720401,"c":2053648.5243397753,"v":392756.7406295208,"t":1714183200}
+{"o":2053648.5243397753,"h":2076835.4384530634,"l":2048327.5088872919,"c":2068117.1662968441,"v":336185.0636766378,"t":1714186800}
+{"o":2068117.1662968441,"h":2082304.0258645464,"l":2065703.6054227408,"c":2078197.5463859348,"v":326872.6043652624,"t":1714190400}
+{"o":2078197.5463859348,"h":2080635.2731169502,"l":2055871.704891698,"c":2065087.2848038881,"v":318895.662309933,"t":1714194000}
+{"o":2065087.2848038881,"h":2076690.4642833816,"l":2053691.683533486,"c":2063347.4166124417,"v":329788.5434155059,"t":1714197600}
+{"o":2063347.4166124417,"h":2077731.7373242276,"l":2060832.5893636157,"c":2064596.9933436797,"v":312621.274179651,"t":1714201200}
+{"o":2064596.9933436797,"h":2074801.6099448623,"l":2056785.3039213249,"c":2061967.9086657721,"v":258878.6520508506,"t":1714204800}
+{"o":2061967.9086657721,"h":2073594.1954566583,"l":2056497.0466487019,"c":2063163.6686267182,"v":277969.9515292651,"t":1714208400}
+{"o":2063163.6686267182,"h":2068926.799136027,"l":2053586.5785549395,"c":2057573.9292804168,"v":317583.2038286683,"t":1714212000}
+{"o":2057573.9292804168,"h":2070621.0399524148,"l":2047923.1813280613,"c":2060916.4563302964,"v":381328.1072204228,"t":1714215600}
+{"o":2060916.4563302964,"h":2088629.3248764817,"l":2057322.1333181318,"c":2082028.9769086433,"v":378500.8642235592,"t":1714219200}
+{"o":2082028.9769086433,"h":2122964.7590537276,"l":2076545.6317297474,"c":2105882.6797540123,"v":357359.1147229908,"t":1714222800}
+{"o":2105882.6797540123,"h":2120639.5507463231,"l":2089064.8321025895,"c":2095816.6962288902,"v":387405.6586316804,"t":1714226400}
+{"o":2095816.6962288902,"h":2105924.5566900778,"l":2080666.74874261,"c":2087130.8166072669,"v":385743.1454861152,"t":1714230000}
+{"o":2087130.8166072669,"h":2104560.9699826948,"l":2084393.2846222105,"c":2096391.1045987965,"v":359237.9800427768,"t":1714233600}
+{"o":2096391.1045987965,"h":2159803.8879868682,"l":2090972.530252272,"c":2148036.3323605587,"v":414380.7433281915,"t":1714237200}
+{"o":2148036.3323605587,"h":2161444.9990601297,"l":2117245.0237076357,"c":2142385.2536586323,"v":464663.1133755957,"t":1714240800}
+{"o":2142385.2536586323,"h":2158778.5800624369,"l":2134787.2821984026,"c":2157508.8878409844,"v":281596.9824545392,"t":1714244400}
+{"o":2157508.8878409844,"h":2171229.2244010884,"l":2136224.6250978359,"c":2141274.2503638566,"v":286589.8120949581,"t":1714248000}
+{"o":2141274.2503638566,"h":2145914.5116269742,"l":2122544.5113675767,"c":2130991.6316849678,"v":272753.0021636431,"t":1714251600}
+{"o":2130991.6316849678,"h":2137672.6587216738,"l":2122446.7496846658,"c":2132364.9944698657,"v":274631.3346573066,"t":1714255200}
+{"o":2132364.9944698657,"h":2152573.4576050206,"l":2131999.5116561833,"c":2143624.0866391798,"v":274606.6785503349,"t":1714258800}
+{"o":2143624.0866391798,"h":2156538.6387519487,"l":2134546.5795365209,"c":2151965.5717826514,"v":300582.8197680037,"t":1714262400}
+{"o":2151965.5717826514,"h":2174043.8326843013,"l":2143819.7323836316,"c":2170633.311760671,"v":279750.1570697902,"t":1714266000}
+{"o":2170633.311760671,"h":2222853.4279693207,"l":2161412.1440770631,"c":2184810.7817753456,"v":398804.5536049353,"t":1714269600}
+{"o":2184810.7817753456,"h":2390291.1661099577,"l":2171681.7649625335,"c":2282154.608023955,"v":345876.0019544784,"t":1714273200}
+{"o":2282154.608023955,"h":2285851.1709478702,"l":2260430.8922844697,"c":2269497.8779974929,"v":252095.5638791799,"t":1714276800}
+{"o":2269497.8779974929,"h":2291763.9451528024,"l":2259398.804161136,"c":2277505.6283776704,"v":367254.5635347785,"t":1714280400}
+{"o":2277505.6283776704,"h":2286240.6897676345,"l":2268866.8202574062,"c":2283153.8175624115,"v":255921.8368350926,"t":1714284000}
+{"o":2283153.8175624115,"h":2754949.0429405011,"l":2273917.3010442532,"c":2736730.3968462669,"v":272546.2955430678,"t":1714287600}
+{"o":2736730.3968462669,"h":2747118.0298711644,"l":2713085.7250587554,"c":2719731.9899357944,"v":297465.8628070836,"t":1714291200}
+{"o":2719731.9899357944,"h":2732118.6585317589,"l":2708386.9155315375,"c":2714773.9135718429,"v":402124.7165408551,"t":1714294800}
+{"o":2714773.9135718429,"h":2721486.3411391815,"l":2694415.1282302919,"c":2712923.0717918207,"v":291145.2062770055,"t":1714298400}
+{"o":2712923.0717918207,"h":2717293.0245659542,"l":2686511.4140980328,"c":2692653.5123929922,"v":273191.3334072767,"t":1714302000}
+{"o":2692653.5123929922,"h":2706177.6274190685,"l":2687777.4086652263,"c":2702676.2286859327,"v":262821.7095021085,"t":1714305600}
+{"o":2702676.2286859327,"h":2725598.7791471975,"l":2693451.9159675459,"c":2719379.779153408,"v":300278.1869500582,"t":1714309200}
+{"o":2719379.779153408,"h":2721405.218966668,"l":2701009.1557485037,"c":2710496.5707775783,"v":376358.4587155574,"t":1714312800}
+{"o":2710496.5707775783,"h":2720224.6914196354,"l":2703187.7813604469,"c":2706721.0120186443,"v":372263.411560921,"t":1714316400}
+{"o":2706721.0120186443,"h":2724872.024609447,"l":2703786.5236063576,"c":2715967.9168006349,"v":372747.3835572156,"t":1714320000}
+{"o":2715967.9168006349,"h":2727916.8529574657,"l":2708317.3351540235,"c":2727143.0330922958,"v":303296.5760293212,"t":1714323600}
+{"o":2727143.0330922958,"h":2745380.4110614015,"l":2716758.1699765781,"c":2742404.4473684239,"v":332936.3721642818,"t":1714327200}
+{"o":2742404.4473684239,"h":2745308.7080170247,"l":2709184.2845544158,"c":2711631.3584779464,"v":319572.4789362359,"t":1714330800}
+{"o":2711631.3584779464,"h":2715727.6320113782,"l":2688393.2810533936,"c":2703917.118707634,"v":286141.0907265401,"t":1714334400}
+{"o":2703917.118707634,"h":2709735.7205536854,"l":2692337.8465199461,"c":2694809.8676186376,"v":294781.772918627,"t":1714338000}
+{"o":2694809.8676186376,"h":2702266.3925445182,"l":2637796.5448722211,"c":2651776.2868571272,"v":395504.5120243416,"t":1714341600}
+{"o":2651776.2868571272,"h":2651863.4782367651,"l":2613009.4829057204,"c":2631817.924362869,"v":382845.261557417,"t":1714345200}
+{"o":2631817.924362869,"h":2649492.0506186089,"l":2621051.5486991499,"c":2639376.1475450494,"v":380763.1814453778,"t":1714348800}
+{"o":2639376.1475450494,"h":2650848.2841660897,"l":2624501.048117714,"c":2643683.232901087,"v":644008.3897865817,"t":1714352400}
+{"o":2643683.232901087,"h":2647898.5643175561,"l":2591314.9599013007,"c":2601013.5468851174,"v":597445.8894483106,"t":1714356000}
+{"o":2601013.5468851174,"h":2606410.464237507,"l":2569828.6326508294,"c":2574736.3458588123,"v":453091.7031476182,"t":1714359600}
+{"o":2574736.3458588123,"h":2604309.7784249615,"l":2563657.4172014436,"c":2597535.9111071015,"v":455186.9658860646,"t":1714363200}
+{"o":2597535.9111071015,"h":2610252.0575393559,"l":2584007.8234947175,"c":2607636.383754015,"v":302352.9050135968,"t":1714366800}
+{"o":2607636.383754015,"h":2608761.8025144734,"l":2558047.147758292,"c":2573895.9414961296,"v":393077.4908745327,"t":1714370400}
+{"o":2573895.9414961296,"h":2582629.607802425,"l":2563390.8864848828,"c":2574000.4084416288,"v":361949.6821025995,"t":1714374000}
+{"o":2574000.4084416288,"h":2579879.7043462922,"l":2550757.0357136698,"c":2572575.0856375373,"v":304389.8497314777,"t":1714377600}
+{"o":2572575.0856375373,"h":2595589.8636819287,"l":2565668.5268090353,"c":2585310.2859644084,"v":334569.522230992,"t":1714381200}
+{"o":2585310.2859644084,"h":2608440.6199674411,"l":2569932.2193398853,"c":2580245.2494151522,"v":328788.5810724763,"t":1714384800}
+{"o":2580245.2494151522,"h":2585170.9544128198,"l":2560831.3438046742,"c":2569054.3608458592,"v":286950.1948648567,"t":1714388400}
+{"o":2569054.3608458592,"h":2594393.7243012991,"l":2554275.2910739486,"c":2593493.6639379524,"v":457369.5747427269,"t":1714392000}
+{"o":2593493.6639379524,"h":2607185.7103765002,"l":2557278.5221505151,"c":2570975.1410652329,"v":513259.7194112206,"t":1714395600}
+{"o":2570975.1410652329,"h":2621599.4371022759,"l":2563288.0574706723,"c":2607163.6836373801,"v":497136.6791033817,"t":1714399200}
+{"o":2607163.6836373801,"h":2616581.6325985752,"l":2587498.0441651479,"c":2604712.0611665091,"v":446407.7569362079,"t":1714402800}
+{"o":2604712.0611665091,"h":2607538.2655551513,"l":2543777.214215945,"c":2550309.2720127329,"v":490046.4534163657,"t":1714406400}
+{"o":2550309.2720127329,"h":2594250.809035915,"l":2545044.2565456722,"c":2576709.0228892881,"v":595970.7321497663,"t":1714410000}
+{"o":2576709.0228892881,"h":2578286.6526168683,"l":2548518.9837762439,"c":2565288.8453749185,"v":478968.2079593412,"t":1714413600}
+{"o":2565288.8453749185,"h":2581688.8256798792,"l":2547643.2059585657,"c":2573730.2331146859,"v":572484.7093818618,"t":1714417200}
+{"o":2573730.2331146859,"h":2588424.5393490442,"l":2562173.8246181319,"c":2573778.7402496063,"v":517192.0741816509,"t":1714420800}
+{"o":2573778.7402496063,"h":2581560.6506915865,"l":2555331.845149328,"c":2573469.7470246051,"v":354155.9336593276,"t":1714424400}
+{"o":2573469.7470246051,"h":2633419.473924764,"l":2569234.5458781254,"c":2624188.7714469638,"v":449871.6879492207,"t":1714428000}
+{"o":2624188.7714469638,"h":2646302.905499198,"l":2604457.953760887,"c":2627693.8058627583,"v":437751.9426758788,"t":1714431600}
+{"o":2627693.8058627583,"h":2667225.1583677083,"l":2610846.480703216,"c":2653856.8726279531,"v":385113.5966737455,"t":1714435200}
+{"o":2653856.8726279531,"h":2657737.4357904941,"l":2603647.7111490536,"c":2604408.4884316353,"v":381507.5867226537,"t":1714438800}
+{"o":2604408.4884316353,"h":2625782.9118759944,"l":2573567.2077176236,"c":2617300.575554213,"v":396335.0385047022,"t":1714442400}
+{"o":2617300.575554213,"h":2622030.9340876592,"l":2597670.5803566915,"c":2603276.4720080951,"v":301795.0991259447,"t":1714446000}
+{"o":2603276.4720080951,"h":2611071.0049211085,"l":2567481.3202782478,"c":2586976.9134389088,"v":357258.1511969378,"t":1714449600}
+{"o":2586976.9134389088,"h":2594985.1383498861,"l":2564186.9748691982,"c":2580536.7302592304,"v":325608.0789964203,"t":1714453200}
+{"o":2580536.7302592304,"h":2600366.1749961847,"l":2568611.0619993703,"c":2590988.417117652,"v":323616.2552957647,"t":1714456800}
+{"o":2590988.417117652,"h":2597544.3389589163,"l":2574623.2147245598,"c":2575357.568052955,"v":248334.658436988,"t":1714460400}
+{"o":2575357.568052955,"h":2585447.6352115991,"l":2483733.1658401187,"c":2496570.8080576705,"v":507783.0729834293,"t":1714464000}
+{"o":2496570.8080576705,"h":2511825.9291060893,"l":2443107.9371471158,"c":2481202.3837994519,"v":473558.9076866484,"t":1714467600}
+{"o":2481202.3837994519,"h":2493304.573363632,"l":2468481.2895357125,"c":2480712.8165548001,"v":328058.0427095221,"t":1714471200}
+{"o":2480712.8165548001,"h":2481040.5621962687,"l":2444724.6827068124,"c":2455431.4516265718,"v":445482.5220257145,"t":1714474800}
+{"o":2455431.4516265718,"h":2466543.8212319873,"l":2418151.3742618454,"c":2460334.9835453429,"v":667878.3396691757,"t":1714478400}
+{"o":2460334.9835453429,"h":2469583.4776736102,"l":2426907.3519237339,"c":2434087.2517986856,"v":467761.0436535918,"t":1714482000}
+{"o":2434087.2517986856,"h":2485612.0033197748,"l":2429022.320876257,"c":2456251.9463318549,"v":628858.4280888336,"t":1714485600}
+{"o":2456251.9463318549,"h":2470214.0792827951,"l":2415255.4960890021,"c":2436235.1616112208,"v":580269.6728603654,"t":1714489200}
+{"o":2436235.1616112208,"h":2436235.1616112208,"l":2347001.2266102727,"c":2394418.0387603091,"v":1029596.1656846628,"t":1714492800}
+{"o":2394418.0387603091,"h":2402013.3570856149,"l":2358673.0600230391,"c":2376944.2783684335,"v":636035.0581685108,"t":1714496400}
+{"o":2376944.2783684335,"h":2389321.791912118,"l":2353152.5892925621,"c":2367101.9392075636,"v":490479.2996370691,"t":1714500000}
+{"o":2367101.9392075636,"h":2380093.420041481,"l":2309786.7188214576,"c":2341904.4463229836,"v":720410.58378526,"t":1714503600}
+{"o":2341904.4463229836,"h":2400633.6487995088,"l":2340529.1391022243,"c":2381143.6766483737,"v":657063.4898960931,"t":1714507200}
+{"o":2381143.6766483737,"h":2421253.6562113049,"l":2379869.3440583115,"c":2404978.0184010859,"v":482561.6628578014,"t":1714510800}
+{"o":2404978.0184010859,"h":2464662.5952796252,"l":2403171.0474576163,"c":2437624.3080485864,"v":621147.2488417669,"t":1714514400}
+{"o":2437624.3080485864,"h":2446652.6446054322,"l":2416621.307889774,"c":2425484.769298696,"v":349260.032948036,"t":1714518000}
+{"o":2425484.769298696,"h":2436835.7663090858,"l":2383769.3468361194,"c":2394366.72532662,"v":432269.3632505155,"t":1714521600}
+{"o":2394366.72532662,"h":2439776.3054679488,"l":2380832.7573382249,"c":2428510.832476784,"v":434266.353616241,"t":1714525200}
+{"o":2428510.832476784,"h":2434579.9555561529,"l":2369534.1717861663,"c":2394177.4856208311,"v":486073.5629045302,"t":1714528800}
+{"o":2394177.4856208311,"h":2422532.9771327926,"l":2386016.1468397095,"c":2414652.6369097573,"v":375906.6625523931,"t":1714532400}
+{"o":2414652.6369097573,"h":2428952.8995142654,"l":2404781.4143224107,"c":2409136.1907796315,"v":324998.772212273,"t":1714536000}
+{"o":2409136.1907796315,"h":2423528.9705715152,"l":2385779.3950992804,"c":2393985.2510090633,"v":328234.3625485898,"t":1714539600}
+{"o":2393985.2510090633,"h":2401130.4099916928,"l":2344497.1943497565,"c":2351586.158385226,"v":421240.1010215094,"t":1714543200}
+{"o":2351586.158385226,"h":2362247.7151734284,"l":2222778.545923498,"c":2306364.5605617836,"v":983470.1183329273,"t":1714546800}
+{"o":2306364.5605617836,"h":2322998.2805601922,"l":2272896.4735919437,"c":2316794.1833023331,"v":725566.9272893058,"t":1714550400}
+{"o":2316794.1833023331,"h":2345229.6694553779,"l":2306785.7018118002,"c":2309991.3504907386,"v":455152.3464369313,"t":1714554000}
+{"o":2309991.3504907386,"h":2334261.8287255466,"l":2301486.5857542017,"c":2328268.8982949848,"v":444386.1205916345,"t":1714557600}
+{"o":2328268.8982949848,"h":2354721.782204621,"l":2320433.5072744424,"c":2352039.6938388543,"v":335281.9938560175,"t":1714561200}
+{"o":2352039.6938388543,"h":2390839.4643407417,"l":2342383.7093143142,"c":2368802.1834730823,"v":510327.0037853391,"t":1714564800}
+{"o":2368802.1834730823,"h":2374988.6492149206,"l":2334885.6215941305,"c":2360288.3377985083,"v":559922.8361344911,"t":1714568400}
+{"o":2360288.3377985083,"h":2373387.2527908641,"l":2338516.0133293434,"c":2361282.8497263566,"v":430918.8415553063,"t":1714572000}
+{"o":2361282.8497263566,"h":2375373.6743534124,"l":2323224.5070114988,"c":2371382.385533222,"v":630362.1780539193,"t":1714575600}
+{"o":2371382.385533222,"h":2435013.6120460317,"l":2357552.0737066483,"c":2393352.5450564683,"v":572640.8806812873,"t":1714579200}
+{"o":2393352.5450564683,"h":2454689.6781288865,"l":2379652.2528004753,"c":2438740.3417633162,"v":661795.3418421536,"t":1714582800}
+{"o":2438740.3417633162,"h":2614899.4485186469,"l":2431229.6436904701,"c":2575846.7694066605,"v":1300273.8489589174,"t":1714586400}
+{"o":2575846.7694066605,"h":2603027.243242688,"l":2475121.5136933173,"c":2494572.7707176711,"v":1147248.8543419212,"t":1714590000}
+{"o":2494572.7707176711,"h":2561572.9491356495,"l":2476845.6312011485,"c":2535134.507112924,"v":1104464.2292049474,"t":1714593600}
+{"o":2535134.507112924,"h":2587037.6243573879,"l":2518701.6702353265,"c":2563905.8814353128,"v":573636.1810881272,"t":1714597200}
+{"o":2563905.8814353128,"h":2586062.909950994,"l":2548838.8858845816,"c":2563848.3976254114,"v":453476.8520151073,"t":1714600800}
+{"o":2563848.3976254114,"h":2598179.9190294473,"l":2555303.7071582475,"c":2588714.4907777095,"v":402365.107284517,"t":1714604400}
+{"o":2588714.4907777095,"h":2595825.7451290321,"l":2521115.0304479618,"c":2527357.1038471917,"v":466324.753738632,"t":1714608000}
+{"o":2527357.1038471917,"h":2538954.545571174,"l":2481474.4783250741,"c":2493541.7327266647,"v":449956.6208900909,"t":1714611600}
+{"o":2493541.7327266647,"h":2510583.7101915465,"l":2474334.8051915048,"c":2492155.2521814075,"v":401264.1687454149,"t":1714615200}
+{"o":2492155.2521814075,"h":2519273.4972044169,"l":2488850.1609723871,"c":2500907.4078421812,"v":417754.3727176984,"t":1714618800}
+{"o":2500907.4078421812,"h":2521314.9265437787,"l":2482122.1023989515,"c":2492916.4203689164,"v":358837.1808018787,"t":1714622400}
+{"o":2492916.4203689164,"h":2496134.6730789752,"l":2465608.0749181695,"c":2491235.7863312052,"v":337725.4835277227,"t":1714626000}
+{"o":2491235.7863312052,"h":2507899.6268956084,"l":2486712.636102743,"c":2495819.8871438014,"v":288411.8783292546,"t":1714629600}
+{"o":2495819.8871438014,"h":2565657.8528358811,"l":2492668.6816746211,"c":2527247.5829370697,"v":380011.0506244995,"t":1714633200}
+{"o":2527247.5829370697,"h":2577022.1657905378,"l":2522180.3754528817,"c":2565243.3749085437,"v":332732.7812544664,"t":1714636800}
+{"o":2565243.3749085437,"h":2585267.8604631345,"l":2547636.2965817079,"c":2581464.9175502481,"v":306141.2176869152,"t":1714640400}
+{"o":2581464.9175502481,"h":2616350.8991037235,"l":2551794.3186058351,"c":2585085.1217972562,"v":443706.6144340368,"t":1714644000}
+{"o":2585085.1217972562,"h":2689310.1358973198,"l":2581738.9509116355,"c":2679572.2487903596,"v":737239.4069069278,"t":1714647600}
+{"o":2679572.2487903596,"h":2687784.8825582401,"l":2643046.9349954724,"c":2647076.8452585759,"v":609911.3031814316,"t":1714651200}
+{"o":2647076.8452585759,"h":2658747.076149235,"l":2617272.6037143413,"c":2624213.4503774489,"v":550225.4925060548,"t":1714654800}
+{"o":2624213.4503774489,"h":2691346.5911053978,"l":2609782.1038641962,"c":2679959.2517040176,"v":615826.1064128111,"t":1714658400}
+{"o":2679959.2517040176,"h":2714534.3598830691,"l":2671644.1059715697,"c":2687579.0874168458,"v":723134.7254298682,"t":1714662000}
+{"o":2687579.0874168458,"h":2691337.3309217789,"l":2661606.6108708368,"c":2661717.0324883456,"v":517399.5115420643,"t":1714665600}
+{"o":2661717.0324883456,"h":2702012.7758179056,"l":2657205.6040835944,"c":2686800.1375956587,"v":519272.6762358466,"t":1714669200}
+{"o":2686800.1375956587,"h":2697627.4586073626,"l":2662124.5167629146,"c":2665325.1156213866,"v":452208.7731800802,"t":1714672800}
+{"o":2665325.1156213866,"h":2673083.8743121307,"l":2646933.0351325297,"c":2668445.8254290209,"v":403397.6233072513,"t":1714676400}
+{"o":2668445.8254290209,"h":2681227.3468561093,"l":2620137.8987285541,"c":2639873.8291498367,"v":460959.4422545616,"t":1714680000}
+{"o":2639873.8291498367,"h":2681333.1344559258,"l":2635357.8393185036,"c":2678421.4694641726,"v":522270.1463114295,"t":1714683600}
+{"o":2678421.4694641726,"h":2719213.1772558484,"l":2665345.2669652118,"c":2683916.0032128519,"v":512476.5880383356,"t":1714687200}
+{"o":2683916.0032128519,"h":2692569.8892581747,"l":2658076.6249129288,"c":2659466.1849626079,"v":350058.141144991,"t":1714690800}
+{"o":2659466.1849626079,"h":2690076.7515805499,"l":2641862.6960433437,"c":2664986.8621538342,"v":400395.2434802645,"t":1714694400}
+{"o":2664986.8621538342,"h":2730264.5802539601,"l":2660217.9490424762,"c":2696903.2148002186,"v":485699.7601407592,"t":1714698000}
+{"o":2696903.2148002186,"h":2739891.5095282509,"l":2688772.7510690526,"c":2700313.5120943827,"v":479720.0360298718,"t":1714701600}
+{"o":2700313.5120943827,"h":2735423.5822082921,"l":2699220.6479253923,"c":2724244.8262740402,"v":498682.5422275321,"t":1714705200}
+{"o":2724244.8262740402,"h":2875384.0971283661,"l":2701177.3468832592,"c":2844117.7519908417,"v":458992.6997060739,"t":1714708800}
+{"o":2844117.7519908417,"h":2861617.6669992725,"l":2821503.7724924795,"c":2829034.7448790404,"v":374817.6689112451,"t":1714712400}
+{"o":2829034.7448790404,"h":2955725.711965519,"l":2764395.5689878287,"c":2770993.3407458481,"v":304211.1991535303,"t":1714716000}
+{"o":2770993.3407458481,"h":2785928.7358593293,"l":2734767.9347418798,"c":2744955.4183697714,"v":319997.6435488557,"t":1714719600}
+{"o":2744955.4183697714,"h":2773979.2348884549,"l":2734159.4451844078,"c":2748492.2481395332,"v":320446.7957609891,"t":1714723200}
+{"o":2748492.2481395332,"h":2783038.492931426,"l":2738200.8341101152,"c":2771134.6181462146,"v":299749.8503782786,"t":1714726800}
+{"o":2771134.6181462146,"h":2779108.3316666312,"l":2724137.0141037931,"c":2744352.824597985,"v":308330.381411977,"t":1714730400}
+{"o":2744352.824597985,"h":2748404.48169195,"l":2718823.4735754379,"c":2737134.698234498,"v":308307.1023793949,"t":1714734000}
+{"o":2737134.698234498,"h":2851477.8819372086,"l":2728681.038768521,"c":2839240.1139897462,"v":695946.4074173485,"t":1714737600}
+{"o":2839240.1139897462,"h":2880204.7297325237,"l":2823851.8934448026,"c":2858977.9849623386,"v":755889.1133652554,"t":1714741200}
+{"o":2858977.9849623386,"h":2877890.5609331843,"l":2824548.5942611778,"c":2852330.6130089262,"v":630261.8321933051,"t":1714744800}
+{"o":2852330.6130089262,"h":2862996.7971129972,"l":2817114.8496074919,"c":2840522.2324831188,"v":460190.7521314292,"t":1714748400}
+{"o":2840522.2324831188,"h":2862796.5646767858,"l":2829754.8515676372,"c":2834477.4924943796,"v":493504.4358118487,"t":1714752000}
+{"o":2834477.4924943796,"h":2850035.3555825469,"l":2823989.0028258217,"c":2844393.7645333228,"v":627327.0169965916,"t":1714755600}
+{"o":2844393.7645333228,"h":2858397.0369542879,"l":2829820.2628963608,"c":2835187.8365214709,"v":389127.5845787178,"t":1714759200}
+{"o":2835187.8365214709,"h":2857447.5316325231,"l":2821541.0362256486,"c":2857003.8045416628,"v":417539.1014505498,"t":1714762800}
+{"o":2857003.8045416628,"h":2901829.0062564374,"l":2847189.7740281504,"c":2876446.8466916988,"v":498965.0933504321,"t":1714766400}
+{"o":2876446.8466916988,"h":2889028.9429224967,"l":2850994.530236227,"c":2863152.7555033984,"v":384260.3505796412,"t":1714770000}
+{"o":2863152.7555033984,"h":2879780.7124067461,"l":2857943.7001036834,"c":2869828.202680931,"v":363913.705139551,"t":1714773600}
+{"o":2869828.202680931,"h":2902038.6204880467,"l":2865795.8943320769,"c":2875669.5310112038,"v":465364.7850509844,"t":1714777200}
+{"o":2875669.5310112038,"h":2900544.8068336514,"l":2869993.8299588771,"c":2886661.6070905481,"v":443544.2379762914,"t":1714780800}
+{"o":2886661.6070905481,"h":2898043.1661575865,"l":2866191.0778319235,"c":2869732.9522080333,"v":419653.1424857898,"t":1714784400}
+{"o":2869732.9522080333,"h":2881534.303835629,"l":2845275.7120957784,"c":2873245.1937565543,"v":386324.2571682443,"t":1714788000}
+{"o":2873245.1937565543,"h":2894781.5317069381,"l":2869499.6601748518,"c":2885907.2008423232,"v":328174.4511563688,"t":1714791600}
+{"o":2885907.2008423232,"h":2928399.4812394073,"l":2882325.2692844048,"c":2910479.1591590028,"v":377658.4119822931,"t":1714795200}
+{"o":2910479.1591590028,"h":2915660.4105607481,"l":2883959.009670388,"c":2903150.8376950822,"v":371071.2779672759,"t":1714798800}
+{"o":2903150.8376950822,"h":2909893.8137234966,"l":2879942.9911020673,"c":2882267.0912893284,"v":291445.3713797626,"t":1714802400}
+{"o":2882267.0912893284,"h":2891586.4354705671,"l":2873861.0721640438,"c":2879741.1550297318,"v":306176.7217458256,"t":1714806000}
+{"o":2879741.1550297318,"h":2906437.9928925727,"l":2876628.7836612258,"c":2900318.2776275771,"v":313730.1703833897,"t":1714809600}
+{"o":2900318.2776275771,"h":2906579.7559614284,"l":2887855.7200125493,"c":2899647.6037254725,"v":299069.4350295624,"t":1714813200}
+{"o":2899647.6037254725,"h":2982637.7651309827,"l":2887458.265508661,"c":2977140.6515374728,"v":405268.9500684027,"t":1714816800}
+{"o":2977140.6515374728,"h":2982140.2912386167,"l":2920651.1897769803,"c":2929152.9805766861,"v":556742.5064016241,"t":1714820400}
+{"o":2929152.9805766861,"h":2961966.7925964007,"l":2921815.3679551529,"c":2961739.9424827476,"v":470833.6841520905,"t":1714824000}
+{"o":2961739.9424827476,"h":2967108.8695956259,"l":2914891.8649258497,"c":2938560.3743591001,"v":446061.7080981859,"t":1714827600}
+{"o":2938560.3743591001,"h":2980628.4750310732,"l":2917531.4127346254,"c":2933392.625149705,"v":468311.0749306729,"t":1714831200}
+{"o":2933392.625149705,"h":2941606.7571756733,"l":2910168.5243651066,"c":2925168.7536528194,"v":401917.4848006013,"t":1714834800}
+{"o":2925168.7536528194,"h":2939985.5546211745,"l":2905083.9329351513,"c":2936199.4798390786,"v":417499.0338032331,"t":1714838400}
+{"o":2936199.4798390786,"h":2939337.9718360188,"l":2905677.6086876183,"c":2926707.7776311194,"v":468476.0872005747,"t":1714842000}
+{"o":2926707.7776311194,"h":2949866.2974251281,"l":2914785.8824453158,"c":2936795.9962546332,"v":429373.0297789203,"t":1714845600}
+{"o":2936795.9962546332,"h":2952257.5818403997,"l":2930808.5733877379,"c":2949194.8169979672,"v":327811.6892363299,"t":1714849200}
+{"o":2949194.8169979672,"h":2958771.6250546896,"l":2937789.8844069261,"c":2943038.6224117437,"v":354236.2936798496,"t":1714852800}
+{"o":2943038.6224117437,"h":2957445.7953192596,"l":2916567.2302450296,"c":2929702.4235405801,"v":329599.0301711498,"t":1714856400}
+{"o":2929702.4235405801,"h":2937109.4475462814,"l":2915989.6331679048,"c":2919644.3339700461,"v":284262.3791072576,"t":1714860000}
+{"o":2919644.3339700461,"h":2931898.1631562207,"l":2916267.0402242048,"c":2921493.3772852141,"v":292788.1923285868,"t":1714863600}
+{"o":2921493.3772852141,"h":2945000.4065102204,"l":2886756.6706795404,"c":2902692.8746013502,"v":427229.0478893737,"t":1714867200}
+{"o":2902692.8746013502,"h":2909862.1281444179,"l":2863452.0832139803,"c":2891312.0517803822,"v":450886.2863941264,"t":1714870800}
+{"o":2891312.0517803822,"h":2911443.3193296618,"l":2887154.2683385587,"c":2889790.6683843052,"v":328084.5527354429,"t":1714874400}
+{"o":2889790.6683843052,"h":2894694.6421651551,"l":2867373.0280705038,"c":2891833.1225314653,"v":287835.6182495467,"t":1714878000}
+{"o":2891833.1225314653,"h":2898661.9616914745,"l":2881662.4479182134,"c":2894189.2370241391,"v":286049.6381275433,"t":1714881600}
+{"o":2894189.2370241391,"h":2920341.4587384514,"l":2884045.1751532592,"c":2890796.4964840668,"v":426084.2900899179,"t":1714885200}
+{"o":2890796.4964840668,"h":2907578.1271542297,"l":2882267.7736933944,"c":2891900.3335665762,"v":422516.5943698511,"t":1714888800}
+{"o":2891900.3335665762,"h":2923694.0012583248,"l":2886867.8556974269,"c":2913255.4025785467,"v":369223.1625599678,"t":1714892400}
+{"o":2913255.4025785467,"h":2935094.6408549994,"l":2905271.4250423,"c":2917867.0519424942,"v":365558.1285414526,"t":1714896000}
+{"o":2917867.0519424942,"h":2920849.4986596215,"l":2901422.0222997973,"c":2914962.4929912779,"v":290831.641865888,"t":1714899600}
+{"o":2914962.4929912779,"h":2924368.8892018395,"l":2903146.3665313665,"c":2921252.8153428361,"v":258190.9399871685,"t":1714903200}
+{"o":2921252.8153428361,"h":2935913.1466604089,"l":2912180.7024487611,"c":2932506.6838406604,"v":236577.3071969306,"t":1714906800}
+{"o":2932506.6838406604,"h":2938246.5842050477,"l":2913883.3077330901,"c":2918050.2564052707,"v":319476.8360548702,"t":1714910400}
+{"o":2918050.2564052707,"h":2948285.9041409059,"l":2906270.5669608228,"c":2937899.6138449055,"v":367547.3486291084,"t":1714914000}
+{"o":2937899.6138449055,"h":2960610.351806975,"l":2915863.8376725004,"c":2956635.4966040663,"v":363148.9596290379,"t":1714917600}
+{"o":2956635.4966040663,"h":2959805.0407626703,"l":2939673.0552041493,"c":2948968.7875132617,"v":421378.1769011546,"t":1714921200}
+{"o":2948968.7875132617,"h":2956946.2976288032,"l":2930085.8240763824,"c":2943044.5342365312,"v":389583.3557462874,"t":1714924800}
+{"o":2943044.5342365312,"h":2963529.8548640576,"l":2931487.1948426417,"c":2935493.3945600018,"v":424451.6256224328,"t":1714928400}
+{"o":2935493.3945600018,"h":2940095.2280504107,"l":2914331.2385903704,"c":2921914.7150137424,"v":468066.162104828,"t":1714932000}
+{"o":2921914.7150137424,"h":2934601.2291071657,"l":2913092.3369046864,"c":2921545.0743066212,"v":425009.6091520548,"t":1714935600}
+{"o":2921545.0743066212,"h":2922196.0823824536,"l":2897757.234475736,"c":2909474.6940436643,"v":431124.9541561119,"t":1714939200}
+{"o":2909474.6940436643,"h":2914815.3059265404,"l":2894541.0821447484,"c":2912492.6492337487,"v":348622.0432974086,"t":1714942800}
+{"o":2912492.6492337487,"h":2914473.1655351073,"l":2893876.4433917538,"c":2905041.4592957068,"v":420557.0697962043,"t":1714946400}
+{"o":2905041.4592957068,"h":2926983.0090894382,"l":2902013.9137009233,"c":2915071.0078490512,"v":367373.8126512507,"t":1714950000}
+{"o":2915071.0078490512,"h":2946916.2281590388,"l":2908332.46235546,"c":2941002.4126080601,"v":340117.0885541415,"t":1714953600}
+{"o":2941002.4126080601,"h":2963499.7304875869,"l":2931263.7661504601,"c":2936496.0436707721,"v":458883.45572194,"t":1714957200}
+{"o":2936496.0436707721,"h":2954656.9202543753,"l":2920021.430717662,"c":2922948.0405847966,"v":393984.5241281788,"t":1714960800}
+{"o":2922948.0405847966,"h":2931725.5498848623,"l":2908181.8520289515,"c":2926535.3279268532,"v":345244.7725977123,"t":1714964400}
+{"o":2926535.3279268532,"h":2968667.640086967,"l":2918422.050476192,"c":2958595.4872703496,"v":366724.0709934985,"t":1714968000}
+{"o":2958595.4872703496,"h":2980188.4785241908,"l":2945122.9813326588,"c":2974122.090345046,"v":358439.0234044139,"t":1714971600}
+{"o":2974122.090345046,"h":3016507.2254282879,"l":2967630.3789557787,"c":2976132.230507894,"v":380736.7277150555,"t":1714975200}
+{"o":2976132.230507894,"h":2992092.7227177694,"l":2954110.3984315409,"c":2973531.7776226522,"v":334369.5005666344,"t":1714978800}
+{"o":2973531.7776226522,"h":3093231.9089839235,"l":2973531.7776226522,"c":3088102.0180549398,"v":624812.1895624319,"t":1714982400}
+{"o":3088102.0180549398,"h":3129384.6982298065,"l":3085835.6848346926,"c":3124814.3462479184,"v":560916.7523568112,"t":1714986000}
+{"o":3124814.3462479184,"h":3138174.2770928945,"l":3033875.6470452962,"c":3051125.9079390541,"v":545914.3828620187,"t":1714989600}
+{"o":3051125.9079390541,"h":3093950.249572692,"l":3048825.0968415118,"c":3080260.5731189083,"v":532148.6393963469,"t":1714993200}
+{"o":3080260.5731189083,"h":3091315.6941557438,"l":2996108.4372155997,"c":3020346.4421105324,"v":532110.7868335226,"t":1714996800}
+{"o":3020346.4421105324,"h":3291868.7778726062,"l":3010869.490201199,"c":3273590.1904538251,"v":650113.0899887944,"t":1715000400}
+{"o":3273590.1904538251,"h":3417530.7590584918,"l":3247680.3721914571,"c":3339755.6358815143,"v":569080.959615125,"t":1715004000}
+{"o":3339755.6358815143,"h":3381338.1908189929,"l":3302329.3471353613,"c":3366939.3266870272,"v":576902.5454170466,"t":1715007600}
+{"o":3366939.3266870272,"h":3373643.4176328252,"l":3308975.7134527545,"c":3318237.7396198343,"v":467998.854712869,"t":1715011200}
+{"o":3318237.7396198343,"h":3354980.0077130301,"l":3281020.2300437633,"c":3310500.9127812539,"v":535972.3486341262,"t":1715014800}
+{"o":3310500.9127812539,"h":3355424.7913254737,"l":3306235.2390297973,"c":3346603.6225490826,"v":509579.4636566814,"t":1715018400}
+{"o":3346603.6225490826,"h":3356287.2292276314,"l":3303888.6807809649,"c":3355438.328332352,"v":565931.7373895682,"t":1715022000}
+{"o":3355438.328332352,"h":3395309.7188991378,"l":3336737.5261078454,"c":3376232.6764236055,"v":459458.7528509038,"t":1715025600}
+{"o":3376232.6764236055,"h":3442008.3269242919,"l":3368236.078221783,"c":3437714.8650043556,"v":402172.4802217617,"t":1715029200}
+{"o":3437714.8650043556,"h":3447125.0320029645,"l":3406772.8802729188,"c":3424231.3454241036,"v":364815.0878557929,"t":1715032800}
+{"o":3424231.3454241036,"h":3424231.3454241036,"l":3377609.3689589933,"c":3385077.8248462039,"v":346424.8445139198,"t":1715036400}
+{"o":3385077.8248462039,"h":3424930.2182398839,"l":3365631.2222926593,"c":3400294.114608679,"v":427201.3747222261,"t":1715040000}
+{"o":3400294.114608679,"h":3512573.9751618281,"l":3393813.4316080171,"c":3488429.8513070461,"v":497862.6341972569,"t":1715043600}
+{"o":3488429.8513070461,"h":3499720.7625891324,"l":3454061.7343678027,"c":3473164.531493898,"v":398426.8493539892,"t":1715047200}
+{"o":3473164.531493898,"h":3475359.860941432,"l":3347953.2612410211,"c":3408980.1710184668,"v":526407.6724289489,"t":1715050800}
+{"o":3408980.1710184668,"h":3451783.6605571699,"l":3405717.5279181069,"c":3433496.1089317384,"v":375117.2383624504,"t":1715054400}
+{"o":3433496.1089317384,"h":3451606.5273575312,"l":3409526.8253620514,"c":3433063.1390732923,"v":375575.2997115566,"t":1715058000}
+{"o":3433063.1390732923,"h":3444013.0337711493,"l":3391625.2596544279,"c":3416896.7964155236,"v":345721.9757222963,"t":1715061600}
+{"o":3416896.7964155236,"h":3461647.4765319815,"l":3402069.03808943,"c":3437360.4278829116,"v":501574.3079153833,"t":1715065200}
+{"o":3437360.4278829116,"h":3518960.8009289661,"l":3429056.3916960172,"c":3506290.8887912147,"v":533121.7915434522,"t":1715068800}
+{"o":3506290.8887912147,"h":3529322.4909132957,"l":3483589.6890561273,"c":3485577.3646732247,"v":375041.4667878007,"t":1715072400}
+{"o":3485577.3646732247,"h":3496404.6017518281,"l":3452179.867402609,"c":3474586.3144826628,"v":343162.5302736011,"t":1715076000}
+{"o":3474586.3144826628,"h":3480630.0818199292,"l":3428380.9018078167,"c":3431340.4862346607,"v":375526.2595364002,"t":1715079600}
+{"o":3431340.4862346607,"h":3450377.6065550521,"l":3415234.7207544199,"c":3441552.6768418485,"v":455004.3521746921,"t":1715083200}
+{"o":3441552.6768418485,"h":3448177.7346274094,"l":3364556.3614851716,"c":3377571.8032340258,"v":519163.7833568929,"t":1715086800}
+{"o":3377571.8032340258,"h":3434352.5623196964,"l":3353130.489947733,"c":3431151.6188494577,"v":547265.3941764049,"t":1715090400}
+{"o":3431151.6188494577,"h":3462599.5596294766,"l":3396942.8260117788,"c":3408734.3088871618,"v":469050.8972053264,"t":1715094000}
+{"o":3408734.3088871618,"h":3426298.6196306162,"l":3384123.2816269905,"c":3418266.6047621495,"v":417348.4739622694,"t":1715097600}
+{"o":3418266.6047621495,"h":3419080.2191606946,"l":3365141.9464624785,"c":3377530.5459546912,"v":404220.9737218165,"t":1715101200}
+{"o":3377530.5459546912,"h":3382238.0122705498,"l":3320238.0975991008,"c":3342661.244073817,"v":563290.4642661726,"t":1715104800}
+{"o":3342661.244073817,"h":3345503.2704562028,"l":3320582.6677382574,"c":3330774.5315640005,"v":454371.2051866875,"t":1715108400}
+{"o":3330774.5315640005,"h":3357641.7368047531,"l":3322870.9419042249,"c":3334799.717991584,"v":515041.4004053295,"t":1715112000}
+{"o":3334799.717991584,"h":3352791.8953810218,"l":3298685.8702426739,"c":3324702.3403634857,"v":529203.9030004516,"t":1715115600}
+{"o":3324702.3403634857,"h":3332418.8335996266,"l":3295124.3627422955,"c":3302548.1607067375,"v":698453.710698124,"t":1715119200}
+{"o":3302548.1607067375,"h":3306390.0061900164,"l":3256057.2336859866,"c":3259453.5112578161,"v":589338.2681627488,"t":1715122800}
+{"o":3259453.5112578161,"h":3296020.712098706,"l":3243860.8382092002,"c":3285021.2490616692,"v":609252.9020813246,"t":1715126400}
+{"o":3285021.2490616692,"h":3290046.2733277762,"l":3259970.1704696636,"c":3271541.5046289535,"v":397172.2043838434,"t":1715130000}
+{"o":3271541.5046289535,"h":3302954.9872643515,"l":3268911.1597958431,"c":3286707.7296262002,"v":304340.2679928442,"t":1715133600}
+{"o":3286707.7296262002,"h":3295912.8066309271,"l":3264511.9128050893,"c":3292307.9180923337,"v":318264.2413967191,"t":1715137200}
+{"o":3292307.9180923337,"h":3299628.2077756464,"l":3226285.0437624375,"c":3246057.9602342444,"v":332554.0686371057,"t":1715140800}
+{"o":3246057.9602342444,"h":3259787.1147092665,"l":3223370.6336092204,"c":3242399.92122008,"v":288883.1427738823,"t":1715144400}
+{"o":3242399.92122008,"h":3266900.7150508696,"l":3210791.2646206976,"c":3250745.6746514072,"v":356945.2170251821,"t":1715148000}
+{"o":3250745.6746514072,"h":3267012.351318202,"l":3212495.4578429195,"c":3226241.2772153956,"v":323461.7282106723,"t":1715151600}
+{"o":3226241.2772153956,"h":3239145.8877412309,"l":3202976.6626868681,"c":3228718.1398076778,"v":302415.3882922888,"t":1715155200}
+{"o":3228718.1398076778,"h":3232373.2958295038,"l":3188355.3922326914,"c":3214264.7386235497,"v":308254.6861022878,"t":1715158800}
+{"o":3214264.7386235497,"h":3234822.4551278395,"l":3206546.5709623024,"c":3230214.4741078061,"v":301202.8460172991,"t":1715162400}
+{"o":3230214.4741078061,"h":3235794.4249866507,"l":3190811.7255689092,"c":3201089.4397962051,"v":297805.2088065891,"t":1715166000}
+{"o":3201089.4397962051,"h":3221427.5720321378,"l":3181729.3740589167,"c":3209247.6494431435,"v":343455.1707797204,"t":1715169600}
+{"o":3209247.6494431435,"h":3255659.1739156721,"l":3189970.6747255875,"c":3254603.6030863905,"v":460116.3459384816,"t":1715173200}
+{"o":3254603.6030863905,"h":3280760.1684153066,"l":3237151.7539299489,"c":3256178.367906346,"v":457947.0875897458,"t":1715176800}
+{"o":3256178.367906346,"h":3265306.2839917466,"l":3191280.0885140798,"c":3211065.3733211569,"v":453060.2499434588,"t":1715180400}
+{"o":3211065.3733211569,"h":3217788.5994624998,"l":3185567.2309127804,"c":3217704.5803064825,"v":344507.8811347493,"t":1715184000}
+{"o":3217704.5803064825,"h":3237230.168625081,"l":3215090.6873191195,"c":3225695.2682431322,"v":344123.8278751477,"t":1715187600}
+{"o":3225695.2682431322,"h":3284899.69306042,"l":3221933.0282953642,"c":3237937.9229193935,"v":424919.6785420762,"t":1715191200}
+{"o":3237937.9229193935,"h":3253380.1165485391,"l":3192537.0382427806,"c":3206909.2428929261,"v":415195.119447165,"t":1715194800}
+{"o":3206909.2428929261,"h":3215653.8326162021,"l":3072026.5498782871,"c":3107588.2652133517,"v":616319.2126623176,"t":1715198400}
+{"o":3107588.2652133517,"h":3132926.8943245439,"l":3084117.150470295,"c":3110699.0736300182,"v":512229.9639737547,"t":1715202000}
+{"o":3110699.0736300182,"h":3136739.4866815582,"l":3098355.8875473556,"c":3117483.6464683176,"v":484147.4005973821,"t":1715205600}
+{"o":3117483.6464683176,"h":3144054.8817580952,"l":3107314.7884156755,"c":3131705.7225219142,"v":401475.9881985707,"t":1715209200}
+{"o":3131705.7225219142,"h":3167345.924641876,"l":3126534.58363216,"c":3158028.1260875599,"v":389657.6157482362,"t":1715212800}
+{"o":3158028.1260875599,"h":3182519.3808603431,"l":3154321.0557151265,"c":3179566.5889113164,"v":409630.311228631,"t":1715216400}
+{"o":3179566.5889113164,"h":3192916.1136378851,"l":3162743.9894786184,"c":3176333.298813581,"v":344788.128781679,"t":1715220000}
+{"o":3176333.298813581,"h":3187180.1224582158,"l":3153653.9139382769,"c":3174118.2924996451,"v":303542.4584599108,"t":1715223600}
+{"o":3174118.2924996451,"h":3189817.190572523,"l":3163439.3965152116,"c":3168132.902529059,"v":270630.1947041305,"t":1715227200}
+{"o":3168132.902529059,"h":3195949.0242238762,"l":3164810.0812542723,"c":3183643.9597877925,"v":345202.7805582262,"t":1715230800}
+{"o":3183643.9597877925,"h":3212881.7435993399,"l":3181170.8281585313,"c":3192530.6949790656,"v":356294.1879048076,"t":1715234400}
+{"o":3192530.6949790656,"h":3203691.6011106507,"l":3143502.9574573603,"c":3154149.3963128384,"v":349580.5090636568,"t":1715238000}
+{"o":3154149.3963128384,"h":3170592.9513624944,"l":3147282.7120364234,"c":3167521.9320629565,"v":349789.9725049119,"t":1715241600}
+{"o":3167521.9320629565,"h":3172387.2719821907,"l":3122819.5990227018,"c":3146569.4469759492,"v":340954.8042085954,"t":1715245200}
+{"o":3146569.4469759492,"h":3148994.7126079816,"l":3100309.2749309875,"c":3103484.4690690888,"v":344351.7506543969,"t":1715248800}
+{"o":3103484.4690690888,"h":3154755.8176463158,"l":3098247.0865744068,"c":3144603.61005534,"v":311692.7062223708,"t":1715252400}
+{"o":3144603.61005534,"h":3180890.2843735348,"l":3143861.0907397885,"c":3176862.8123297174,"v":343410.5703653518,"t":1715256000}
+{"o":3176862.8123297174,"h":3187764.7857520003,"l":3118098.7368021044,"c":3148161.203413202,"v":469178.4496445601,"t":1715259600}
+{"o":3148161.203413202,"h":3191307.3944669734,"l":3139762.6617608257,"c":3191307.3944669734,"v":469479.4502180403,"t":1715263200}
+{"o":3191307.3944669734,"h":3258772.4629221018,"l":3181098.2054898622,"c":3225888.8429792216,"v":584144.2167346022,"t":1715266800}
+{"o":3225888.8429792216,"h":3275809.0020666867,"l":3218671.3202163856,"c":3220028.4130789097,"v":675373.0211469348,"t":1715270400}
+{"o":3220028.4130789097,"h":3247437.3785046828,"l":3210710.310199602,"c":3231941.514473944,"v":490121.0745568222,"t":1715274000}
+{"o":3231941.514473944,"h":3257193.3823430026,"l":3225353.2389576067,"c":3253931.4877087143,"v":382738.5580845539,"t":1715277600}
+{"o":3253931.4877087143,"h":3327597.2587174424,"l":3253087.9229358844,"c":3326691.509979486,"v":479177.4391361112,"t":1715281200}
+{"o":3326691.509979486,"h":3339801.6966785342,"l":3288543.2264047726,"c":3311255.2692436222,"v":483544.5672318619,"t":1715284800}
+{"o":3311255.2692436222,"h":3324461.1797501035,"l":3295611.2187144957,"c":3314953.2532345839,"v":410855.049953994,"t":1715288400}
+{"o":3314953.2532345839,"h":3380273.2407893715,"l":3308148.0072456789,"c":3372438.4810278313,"v":559954.0256779902,"t":1715292000}
+{"o":3372438.4810278313,"h":3378543.6158671249,"l":3331383.1269409717,"c":3362185.1687999726,"v":574002.39287333,"t":1715295600}
+{"o":3362185.1687999726,"h":3379000.8332500211,"l":3332307.8289608308,"c":3348322.6429863623,"v":441369.0159768692,"t":1715299200}
+{"o":3348322.6429863623,"h":3405531.8147559403,"l":3333358.1380520761,"c":3381001.3028515344,"v":437209.4185780328,"t":1715302800}
+{"o":3381001.3028515344,"h":3388976.3141825236,"l":3362954.8320248742,"c":3383274.0104335053,"v":373993.9049992645,"t":1715306400}
+{"o":3383274.0104335053,"h":3402326.4905109303,"l":3366093.1099487948,"c":3391153.2646010998,"v":404222.6516211085,"t":1715310000}
+{"o":3391153.2646010998,"h":3408919.3495163438,"l":3380645.626359398,"c":3386165.7987559256,"v":355890.9324828736,"t":1715313600}
+{"o":3386165.7987559256,"h":3395402.7346433764,"l":3353666.3179697078,"c":3374819.6978604286,"v":305113.884409471,"t":1715317200}
+{"o":3374819.6978604286,"h":3419670.1004234692,"l":3366266.2625483656,"c":3412122.2876205607,"v":307096.2170273267,"t":1715320800}
+{"o":3412122.2876205607,"h":3430053.220898218,"l":3396327.5551711046,"c":3401276.757658964,"v":363479.8299003546,"t":1715324400}
+{"o":3401276.757658964,"h":3404365.8371774773,"l":3378288.3997550481,"c":3395728.9082974279,"v":327277.3411079944,"t":1715328000}
+{"o":3395728.9082974279,"h":3406023.3304477641,"l":3375656.0954933981,"c":3395390.5273557496,"v":318592.2364700197,"t":1715331600}
+{"o":3395390.5273557496,"h":3399284.215744589,"l":3373920.1339275115,"c":3395350.4981206958,"v":268268.9800138279,"t":1715335200}
+{"o":3395350.4981206958,"h":3420292.0206487798,"l":3369471.5456438144,"c":3414606.7951592579,"v":343451.2175207256,"t":1715338800}
+{"o":3414606.7951592579,"h":3421999.6878581513,"l":3374319.9523540512,"c":3378326.4915813138,"v":354880.3079726796,"t":1715342400}
+{"o":3378326.4915813138,"h":3386988.7375046359,"l":3358173.6062758258,"c":3369619.7818043367,"v":352592.4540783046,"t":1715346000}
+{"o":3369619.7818043367,"h":3377913.3750220742,"l":3212911.7161026853,"c":3248687.776322166,"v":753048.8596969417,"t":1715349600}
+{"o":3248687.776322166,"h":3274280.2022767733,"l":3208755.8724438385,"c":3239536.5343952207,"v":726565.044123302,"t":1715353200}
+{"o":3239536.5343952207,"h":3275168.266074887,"l":3197827.5364256548,"c":3259902.1798759354,"v":662879.9032905982,"t":1715356800}
+{"o":3259902.1798759354,"h":3265751.9777607839,"l":3210971.8783711675,"c":3229156.2382396725,"v":544721.8734545552,"t":1715360400}
+{"o":3229156.2382396725,"h":3265632.8014298459,"l":3212970.390298184,"c":3261498.0144675681,"v":437735.0102969409,"t":1715364000}
+{"o":3261498.0144675681,"h":3272031.5929349391,"l":3228000.4916798077,"c":3242651.7643746287,"v":397731.5884606814,"t":1715367600}
+{"o":3242651.7643746287,"h":3262306.7926579802,"l":3215446.0047958218,"c":3221340.8748620567,"v":389723.4159111074,"t":1715371200}
+{"o":3221340.8748620567,"h":3241543.5751096434,"l":3212553.2815558203,"c":3227153.5155552817,"v":392869.4577308054,"t":1715374800}
+{"o":3227153.5155552817,"h":3231184.8717862102,"l":3186392.0954661528,"c":3214044.4659551666,"v":393019.2853276701,"t":1715378400}
+{"o":3214044.4659551666,"h":3232184.4427679582,"l":3212445.6127412692,"c":3219610.138543956,"v":344300.0769030691,"t":1715382000}
+{"o":3219610.138543956,"h":3235205.9094513841,"l":3198143.5448224037,"c":3218398.6488524517,"v":349659.7807041552,"t":1715385600}
+{"o":3218398.6488524517,"h":3255622.1415225226,"l":3210822.9368901863,"c":3217713.5076228101,"v":364446.4443478187,"t":1715389200}
+{"o":3217713.5076228101,"h":3223785.9146241383,"l":3164453.1108518196,"c":3184089.3231753339,"v":358752.922176587,"t":1715392800}
+{"o":3184089.3231753339,"h":3188789.7200697572,"l":3159029.7997208191,"c":3166036.4813871961,"v":318550.1162262142,"t":1715396400}
+{"o":3166036.4813871961,"h":3195768.0859674085,"l":3163480.4554782524,"c":3188087.3973884438,"v":293091.3233576415,"t":1715400000}
+{"o":3188087.3973884438,"h":3211828.1788775451,"l":3185806.2075496498,"c":3204542.3384872526,"v":277178.6750143992,"t":1715403600}
+{"o":3204542.3384872526,"h":3227282.7537238812,"l":3197945.6191913383,"c":3207475.3824883508,"v":291318.6376188911,"t":1715407200}
+{"o":3207475.3824883508,"h":3217482.7229292397,"l":3196865.8925739885,"c":3211336.0980320135,"v":261510.0558959276,"t":1715410800}
+{"o":3211336.0980320135,"h":3213238.1910412102,"l":3174029.5010655117,"c":3175492.5389369018,"v":280809.2245714928,"t":1715414400}
+{"o":3175492.5389369018,"h":3196769.965569586,"l":3171943.4683531965,"c":3196218.4921786957,"v":274723.6995988901,"t":1715418000}
+{"o":3196218.4921786957,"h":3196594.2188485465,"l":3166622.2124671373,"c":3176042.6886205655,"v":302627.3224450229,"t":1715421600}
+{"o":3176042.6886205655,"h":3185834.7763476465,"l":3153466.2720876462,"c":3175184.8746195687,"v":294762.1935050387,"t":1715425200}
+{"o":3175184.8746195687,"h":3197122.9840115849,"l":3169191.911304845,"c":3182328.7467787857,"v":269486.487145887,"t":1715428800}
+{"o":3182328.7467787857,"h":3203996.6496460387,"l":3173382.4412461403,"c":3197486.9748919657,"v":309485.9592544468,"t":1715432400}
+{"o":3197486.9748919657,"h":3205573.3635716322,"l":3183227.5929662692,"c":3192791.1307453308,"v":310907.5434033118,"t":1715436000}
+{"o":3192791.1307453308,"h":3238644.2622690434,"l":3158454.419229636,"c":3185372.3539452865,"v":446013.522143317,"t":1715439600}
+{"o":3185372.3539452865,"h":3214960.8665043027,"l":3177689.3620310212,"c":3192841.7381653744,"v":386841.5958999601,"t":1715443200}
+{"o":3192841.7381653744,"h":3200605.242304421,"l":3177955.5331300916,"c":3193945.9409993812,"v":333766.6401159191,"t":1715446800}
+{"o":3193945.9409993812,"h":3216497.9026816203,"l":3192575.1359098516,"c":3207688.3096634182,"v":317281.1584194887,"t":1715450400}
+{"o":3207688.3096634182,"h":3214708.0471736966,"l":3197898.1418915475,"c":3212010.1021623746,"v":312572.5174739981,"t":1715454000}
+{"o":3212010.1021623746,"h":3213603.8167520948,"l":3183925.142682978,"c":3200916.4152833596,"v":280194.5330636766,"t":1715457600}
+{"o":3200916.4152833596,"h":3202153.0054924148,"l":3186058.6555099031,"c":3192764.7181903766,"v":291683.9622001456,"t":1715461200}
+{"o":3192764.7181903766,"h":3201950.601353588,"l":3181251.4411695437,"c":3197277.076112106,"v":320055.8480727206,"t":1715464800}
+{"o":3197277.076112106,"h":3206504.2455210709,"l":3181635.2060763282,"c":3187989.0850761919,"v":268072.6515699894,"t":1715468400}
+{"o":3187989.0850761919,"h":3210102.9757050248,"l":3182012.2228404833,"c":3191644.8110421086,"v":292336.616647299,"t":1715472000}
+{"o":3191644.8110421086,"h":3206689.3009782638,"l":3189514.0874963272,"c":3192839.9237143612,"v":271844.9122333144,"t":1715475600}
+{"o":3192839.9237143612,"h":3220792.9650831185,"l":3190866.7749258177,"c":3214017.3829736016,"v":273735.8075436554,"t":1715479200}
+{"o":3214017.3829736016,"h":3218704.1182524958,"l":3204001.7234642589,"c":3209476.5112078236,"v":238819.2859027353,"t":1715482800}
+{"o":3209476.5112078236,"h":3236395.5643652631,"l":3205346.8835560526,"c":3225110.7537300666,"v":291218.640190131,"t":1715486400}
+{"o":3225110.7537300666,"h":3234784.1905156518,"l":3217845.6398653467,"c":3234455.1093056132,"v":250808.5818561855,"t":1715490000}
+{"o":3234455.1093056132,"h":3238806.0643596807,"l":3206168.3515435434,"c":3212603.8799877511,"v":289996.6323566009,"t":1715493600}
+{"o":3212603.8799877511,"h":3218738.1122276629,"l":3152263.0875143884,"c":3161959.5033838116,"v":388961.8917677741,"t":1715497200}
+{"o":3161959.5033838116,"h":3180622.6677439134,"l":3154796.2405511383,"c":3175730.4597427291,"v":253349.12992138,"t":1715500800}
+{"o":3175730.4597427291,"h":3183099.2318546609,"l":3168710.9919235362,"c":3177664.0728619932,"v":265840.8749904639,"t":1715504400}
+{"o":3177664.0728619932,"h":3206816.5464074858,"l":3175867.5797629151,"c":3189025.6627352079,"v":274132.7357203055,"t":1715508000}
+{"o":3189025.6627352079,"h":3192575.5247562174,"l":3176445.1995428279,"c":3181373.2831162084,"v":264213.7261721221,"t":1715511600}
+{"o":3181373.2831162084,"h":3194161.3099780204,"l":3177817.1854184121,"c":3186199.4365999834,"v":315928.0102837365,"t":1715515200}
+{"o":3186199.4365999834,"h":3190742.531035047,"l":3171627.1953800176,"c":3184619.29225202,"v":349105.2101901005,"t":1715518800}
+{"o":3184619.29225202,"h":3191452.825645112,"l":3159859.3813630887,"c":3167875.2527675522,"v":332227.2557898767,"t":1715522400}
+{"o":3167875.2527675522,"h":3190263.0892509478,"l":3159945.3855845756,"c":3186522.331934033,"v":340215.9091850948,"t":1715526000}
+{"o":3186522.331934033,"h":3211136.0785873258,"l":3178802.4669253137,"c":3183143.927676389,"v":422027.8781535079,"t":1715529600}
+{"o":3183143.927676389,"h":3192343.1736019175,"l":3167519.7666886486,"c":3186618.1708533545,"v":363596.668764341,"t":1715533200}
+{"o":3186618.1708533545,"h":3197113.3539730054,"l":3181218.9923791206,"c":3183394.1042257501,"v":346629.6630489366,"t":1715536800}
+{"o":3183394.1042257501,"h":3187710.3530104668,"l":3174549.2355262917,"c":3181215.1543225744,"v":350794.5896104457,"t":1715540400}
+{"o":3181215.1543225744,"h":3186915.0112099256,"l":3167033.4858245519,"c":3174423.6798688192,"v":388813.6367901759,"t":1715544000}
+{"o":3174423.6798688192,"h":3176749.4185066116,"l":3130901.4198600734,"c":3154794.3116412726,"v":399380.0778048727,"t":1715547600}
+{"o":3154794.3116412726,"h":3156722.052115235,"l":3138736.5006182375,"c":3140906.1254628669,"v":375065.8519005225,"t":1715551200}
+{"o":3140906.1254628669,"h":3157838.0486638001,"l":3136966.3451726045,"c":3147664.9635959258,"v":329453.3073847858,"t":1715554800}
+{"o":3147664.9635959258,"h":3200083.0846940642,"l":3147157.4030854148,"c":3184898.0289202863,"v":503105.7299349873,"t":1715558400}
+{"o":3184898.0289202863,"h":3188747.1729309331,"l":3121518.0570851453,"c":3138966.233173843,"v":450888.8313444577,"t":1715562000}
+{"o":3138966.233173843,"h":3142266.7719720425,"l":3068853.8607035959,"c":3082072.2844284098,"v":655963.0884570107,"t":1715565600}
+{"o":3082072.2844284098,"h":3083058.372858027,"l":3035370.8174476237,"c":3071654.3750011805,"v":659325.0597923658,"t":1715569200}
+{"o":3071654.3750011805,"h":3074324.7699220278,"l":3025357.2931725732,"c":3041682.845629618,"v":453713.8596627527,"t":1715572800}
+{"o":3041682.845629618,"h":3057605.6922187926,"l":3024405.4760858775,"c":3033008.0399438357,"v":356944.2161047378,"t":1715576400}
+{"o":3033008.0399438357,"h":3106625.8318028827,"l":2662486.3622364439,"c":2793217.3737175129,"v":362774.7984949995,"t":1715580000}
+{"o":2793217.3737175129,"h":3062066.1788584059,"l":2787894.7262155963,"c":3052274.3660645382,"v":445325.3933831414,"t":1715583600}
+{"o":3052274.3660645382,"h":3093897.7164295223,"l":3052274.3660645382,"c":3075830.9178642193,"v":621341.4174859101,"t":1715587200}
+{"o":3075830.9178642193,"h":3133233.4773884276,"l":3074855.5963054341,"c":3105471.1034027501,"v":442881.0552409961,"t":1715590800}
+{"o":3105471.1034027501,"h":3108131.8167360611,"l":3064619.5613376535,"c":3088536.8900358975,"v":390956.3822397364,"t":1715594400}
+{"o":3088536.8900358975,"h":3109631.4191191127,"l":3072770.1798822535,"c":3097638.0967627657,"v":410748.2948166158,"t":1715598000}
+{"o":3097638.0967627657,"h":3112992.6764061861,"l":3078450.9009976326,"c":3102693.538849711,"v":468469.4441618115,"t":1715601600}
+{"o":3102693.538849711,"h":3109871.2850379106,"l":3082717.2647694992,"c":3092303.2934141168,"v":614021.5225310411,"t":1715605200}
+{"o":3092303.2934141168,"h":3133197.2726255576,"l":3091189.9396153879,"c":3097591.061907894,"v":929141.4090129653,"t":1715608800}
+{"o":3097591.061907894,"h":3152253.0347487875,"l":3095864.6721944404,"c":3133109.8094135807,"v":1034825.166078336,"t":1715612400}
+{"o":3133109.8094135807,"h":3210320.0018912698,"l":3128130.8980631083,"c":3182309.0110768918,"v":992938.1415474403,"t":1715616000}
+{"o":3182309.0110768918,"h":3189572.6667881436,"l":3117226.0185024384,"c":3134980.3285464859,"v":857442.6338208674,"t":1715619600}
+{"o":3134980.3285464859,"h":3143008.865601182,"l":3098903.3400863591,"c":3140450.5577447522,"v":593828.185373549,"t":1715623200}
+{"o":3140450.5577447522,"h":3171054.2933002361,"l":3127244.643692811,"c":3163252.5414086543,"v":616263.6282233739,"t":1715626800}
+{"o":3163252.5414086543,"h":3181593.2817203719,"l":3141025.1294881958,"c":3163803.6848935722,"v":546505.2797048964,"t":1715630400}
+{"o":3163803.6848935722,"h":3177336.4008291909,"l":3132705.8507835618,"c":3142195.0712257586,"v":551870.2998295145,"t":1715634000}
+{"o":3142195.0712257586,"h":3149937.3909155829,"l":3120525.9168903162,"c":3123826.4570689569,"v":472709.8709095781,"t":1715637600}
+{"o":3123826.4570689569,"h":3250460.0299542095,"l":3117261.8093182449,"c":3235874.6378618535,"v":424769.4930432343,"t":1715641200}
+{"o":3235874.6378618535,"h":3249912.358917336,"l":3199635.3021469866,"c":3217552.4644198809,"v":509449.0233206305,"t":1715644800}
+{"o":3217552.4644198809,"h":3245427.6634879708,"l":3209820.7831071718,"c":3234509.7975569586,"v":483979.4625117151,"t":1715648400}
+{"o":3234509.7975569586,"h":3244792.9823632408,"l":3202607.4608579013,"c":3213631.6550159818,"v":468107.1761677035,"t":1715652000}
+{"o":3213631.6550159818,"h":3218229.7183692539,"l":3191383.5387991141,"c":3204570.554714005,"v":469093.2812102757,"t":1715655600}
+{"o":3204570.554714005,"h":3242544.3753408045,"l":3204251.1952342759,"c":3242002.174032745,"v":451758.3105898322,"t":1715659200}
+{"o":3242002.174032745,"h":3265127.0269887829,"l":3232150.7961092591,"c":3254586.4034469905,"v":491946.2292394937,"t":1715662800}
+{"o":3254586.4034469905,"h":3256870.4787522946,"l":3149126.1465633521,"c":3191304.2097996967,"v":618345.0484559681,"t":1715666400}
+{"o":3191304.2097996967,"h":3215685.76666755,"l":3190086.1535136607,"c":3210315.6631893381,"v":488961.1316802422,"t":1715670000}
+{"o":3210315.6631893381,"h":3212137.9839750063,"l":3183364.4639667529,"c":3201680.3899844587,"v":401221.5785585782,"t":1715673600}
+{"o":3201680.3899844587,"h":3228356.2609508377,"l":3196264.5471174596,"c":3202634.3267844524,"v":401686.0513075838,"t":1715677200}
+{"o":3202634.3267844524,"h":3217987.6970914993,"l":3185105.0630198531,"c":3200552.0901744864,"v":453318.8670091855,"t":1715680800}
+{"o":3200552.0901744864,"h":3233892.4218699201,"l":3197830.3020429495,"c":3212320.3582193293,"v":592569.766753123,"t":1715684400}
+{"o":3212320.3582193293,"h":3252347.5712380083,"l":3192028.450862023,"c":3212852.7513973489,"v":895206.7577724882,"t":1715688000}
+{"o":3212852.7513973489,"h":3221087.6788774664,"l":3159777.1672703475,"c":3164074.9295723997,"v":754371.962138276,"t":1715691600}
+{"o":3164074.9295723997,"h":3186588.1486131772,"l":3108921.3874921119,"c":3144353.3245545742,"v":931292.8270683129,"t":1715695200}
+{"o":3144353.3245545742,"h":3168244.8310003513,"l":3121110.8178611617,"c":3130614.4463054012,"v":671124.4203702302,"t":1715698800}
+{"o":3130614.4463054012,"h":3141717.0955416723,"l":3106069.3268012819,"c":3136487.6337248599,"v":633885.3605786866,"t":1715702400}
+{"o":3136487.6337248599,"h":3141892.9207649906,"l":3114329.3121825242,"c":3131140.0983796786,"v":627710.4568571154,"t":1715706000}
+{"o":3131140.0983796786,"h":3154729.2585055176,"l":3121330.8942146259,"c":3151743.6846145582,"v":474504.42270574,"t":1715709600}
+{"o":3151743.6846145582,"h":3170364.4284111736,"l":3145657.9030712117,"c":3151880.0940435296,"v":422930.7975804906,"t":1715713200}
+{"o":3151880.0940435296,"h":3152980.2325892891,"l":3129405.1142785153,"c":3134674.394339262,"v":406004.9362918552,"t":1715716800}
+{"o":3134674.394339262,"h":3146211.3336234274,"l":3119090.3233116986,"c":3139694.1026145509,"v":369766.6244503971,"t":1715720400}
+{"o":3139694.1026145509,"h":3140550.519287271,"l":3116845.1851507341,"c":3134197.0576882465,"v":346739.8405308591,"t":1715724000}
+{"o":3134197.0576882465,"h":3135231.1768557127,"l":3108472.5768238343,"c":3112152.8482402195,"v":364432.013477605,"t":1715727600}
+{"o":3112152.8482402195,"h":3146094.3761748248,"l":3094799.7097953497,"c":3105714.9210112244,"v":550144.2441702305,"t":1715731200}
+{"o":3105714.9210112244,"h":3141605.0064581125,"l":3101460.1460788567,"c":3131010.8653632128,"v":461574.5209065326,"t":1715734800}
+{"o":3131010.8653632128,"h":3139954.3380082846,"l":3120703.9550427231,"c":3134248.2369273435,"v":392859.6144369283,"t":1715738400}
+{"o":3134248.2369273435,"h":3159446.8026474337,"l":3130709.1507309261,"c":3155756.1366936886,"v":436146.204674152,"t":1715742000}
+{"o":3155756.1366936886,"h":3158807.8384303395,"l":3141002.887602054,"c":3143299.0163799077,"v":467372.2002346149,"t":1715745600}
+{"o":3143299.0163799077,"h":3167951.2577024209,"l":3141785.4764041696,"c":3155898.7488167658,"v":360652.976126046,"t":1715749200}
+{"o":3155898.7488167658,"h":3169713.4163433113,"l":3136185.9818527619,"c":3151213.1829524278,"v":447227.2675032784,"t":1715752800}
+{"o":3151213.1829524278,"h":3168525.6212513004,"l":3141030.1241820673,"c":3163713.8686866523,"v":383439.3207676162,"t":1715756400}
+{"o":3163713.8686866523,"h":3170706.6693411791,"l":3145200.1255594944,"c":3159502.8088047002,"v":486103.6127431504,"t":1715760000}
+{"o":3159502.8088047002,"h":3201093.7254138431,"l":3137866.4871821795,"c":3179802.356851209,"v":432049.4255788017,"t":1715763600}
+{"o":3179802.356851209,"h":3194846.5115107484,"l":3165958.9228203683,"c":3169443.4254087945,"v":455874.9282223766,"t":1715767200}
+{"o":3169443.4254087945,"h":3176652.1849480323,"l":3136445.0286881644,"c":3159105.8584871595,"v":460496.8169776751,"t":1715770800}
+{"o":3159105.8584871595,"h":3280062.729410327,"l":3149643.6629664009,"c":3262964.8259734581,"v":863557.5813790406,"t":1715774400}
+{"o":3262964.8259734581,"h":3353563.4559357502,"l":3249697.7337527401,"c":3310466.0948911342,"v":926577.3726340171,"t":1715778000}
+{"o":3310466.0948911342,"h":3355347.2490230277,"l":3298555.0885321922,"c":3339197.4619960245,"v":742692.3973325553,"t":1715781600}
+{"o":3339197.4619960245,"h":3378063.793541823,"l":3323664.013395071,"c":3331240.6952691716,"v":753805.7669785186,"t":1715785200}
+{"o":3331240.6952691716,"h":3365883.7068231343,"l":3308835.2185589038,"c":3354114.4958828404,"v":681396.1312388078,"t":1715788800}
+{"o":3354114.4958828404,"h":3392340.6462391089,"l":3347314.0434074258,"c":3369952.2741775131,"v":547682.5105887373,"t":1715792400}
+{"o":3369952.2741775131,"h":3396003.0080679953,"l":3344139.7427813974,"c":3377493.649787439,"v":556142.3332652908,"t":1715796000}
+{"o":3377493.649787439,"h":3401910.1281560692,"l":3356386.895339686,"c":3397682.6939817676,"v":594506.520990821,"t":1715799600}
+{"o":3397682.6939817676,"h":3438278.7060602377,"l":3370764.691532704,"c":3434615.8683699993,"v":740585.1138995027,"t":1715803200}
+{"o":3434615.8683699993,"h":3441525.7394085592,"l":3406021.4290952897,"c":3413634.7307615522,"v":543405.1429766141,"t":1715806800}
+{"o":3413634.7307615522,"h":3433298.2801776803,"l":3402579.4222417106,"c":3412596.9930320238,"v":436242.06336692,"t":1715810400}
+{"o":3412596.9930320238,"h":3476398.0104471296,"l":3407900.2985489434,"c":3469126.284425274,"v":488436.4165132484,"t":1715814000}
+{"o":3469126.284425274,"h":3541116.8056525216,"l":3455561.7480627252,"c":3535591.0221683597,"v":674239.4760804899,"t":1715817600}
+{"o":3535591.0221683597,"h":3541034.5801340314,"l":3491406.2459460292,"c":3506748.731495454,"v":495936.8026717996,"t":1715821200}
+{"o":3506748.731495454,"h":3540027.4107819628,"l":3505225.8373498595,"c":3533035.0572114522,"v":381973.9623028731,"t":1715824800}
+{"o":3533035.0572114522,"h":3586112.4694551989,"l":3523635.3859368293,"c":3571070.2026853934,"v":528501.1400530704,"t":1715828400}
+{"o":3571070.2026853934,"h":3578921.3854952008,"l":3552292.9801038327,"c":3565651.9562990353,"v":488368.851223314,"t":1715832000}
+{"o":3565651.9562990353,"h":3574446.6634807186,"l":3529495.9190888349,"c":3538863.6323593594,"v":460536.4786057959,"t":1715835600}
+{"o":3538863.6323593594,"h":3548116.7363471501,"l":3527766.4477291405,"c":3539183.0644125333,"v":411394.6727132417,"t":1715839200}
+{"o":3539183.0644125333,"h":3580139.4474290786,"l":3536285.6817485341,"c":3562581.6785783879,"v":404444.6093061651,"t":1715842800}
+{"o":3562581.6785783879,"h":3579599.114957016,"l":3547286.0821664599,"c":3564026.9708897979,"v":336815.3037276754,"t":1715846400}
+{"o":3564026.9708897979,"h":3604046.447581742,"l":3540267.7128661633,"c":3595943.747456931,"v":364974.0190602227,"t":1715850000}
+{"o":3595943.747456931,"h":3597046.0229097111,"l":3555024.2791698747,"c":3570651.0067241066,"v":355954.8388290569,"t":1715853600}
+{"o":3570651.0067241066,"h":3586832.5088950372,"l":3546500.7318467866,"c":3583083.0695459931,"v":438521.5965831536,"t":1715857200}
+{"o":3583083.0695459931,"h":3590727.1623019585,"l":3513896.4912216417,"c":3539665.8688570061,"v":566458.7274980453,"t":1715860800}
+{"o":3539665.8688570061,"h":3577006.215499538,"l":3501346.4041586239,"c":3565154.1748555182,"v":527644.0781802587,"t":1715864400}
+{"o":3565154.1748555182,"h":3596043.5686113141,"l":3465533.5035167495,"c":3487667.1058357512,"v":617589.867307995,"t":1715868000}
+{"o":3487667.1058357512,"h":3542493.2806455242,"l":3468389.865041852,"c":3529595.8565214616,"v":626507.7312772259,"t":1715871600}
+{"o":3529595.8565214616,"h":3541695.7873196779,"l":3467050.8576295739,"c":3477737.7626702953,"v":649080.8332809574,"t":1715875200}
+{"o":3477737.7626702953,"h":3510687.5812336169,"l":3444244.4895177414,"c":3506985.0368478252,"v":650927.7118196537,"t":1715878800}
+{"o":3506985.0368478252,"h":3529821.1751377322,"l":3481417.477825847,"c":3512023.026054929,"v":479965.2209298758,"t":1715882400}
+{"o":3512023.026054929,"h":3528642.5880003185,"l":3498229.0171816642,"c":3498229.0171816642,"v":465202.1267314267,"t":1715886000}
+{"o":3498229.0171816642,"h":3507758.8101051832,"l":3478399.0675133816,"c":3494070.4488524944,"v":398679.0501533505,"t":1715889600}
+{"o":3494070.4488524944,"h":3507792.2989427145,"l":3477601.0543480981,"c":3498479.7574438131,"v":371019.2407565154,"t":1715893200}
+{"o":3498479.7574438131,"h":3507344.4856269797,"l":3463346.0351085807,"c":3495526.295754673,"v":381368.5287691443,"t":1715896800}
+{"o":3495526.295754673,"h":3511700.7040092964,"l":3482802.1549523976,"c":3505607.2998017385,"v":342285.5393599485,"t":1715900400}
+{"o":3505607.2998017385,"h":3571334.0264789774,"l":3502433.7408902794,"c":3571279.9207524648,"v":397507.9777182249,"t":1715904000}
+{"o":3571279.9207524648,"h":3572879.8065142324,"l":3516510.1631504572,"c":3547552.983510897,"v":450818.7996119822,"t":1715907600}
+{"o":3547552.983510897,"h":3557545.0921104709,"l":3524483.7527242126,"c":3529730.9354443434,"v":395431.6471137491,"t":1715911200}
+{"o":3529730.9354443434,"h":3586303.8313787398,"l":3515284.3130294061,"c":3570555.0195222138,"v":453146.1343810805,"t":1715914800}
+{"o":3570555.0195222138,"h":3583147.3203333276,"l":3540413.8669236577,"c":3551926.1634255392,"v":472531.5146627079,"t":1715918400}
+{"o":3551926.1634255392,"h":3608413.2394922925,"l":3550188.0814251187,"c":3595984.0205475991,"v":371301.3248931249,"t":1715922000}
+{"o":3595984.0205475991,"h":3685870.7153886054,"l":3574941.2275856826,"c":3668142.6399657219,"v":489255.95542709,"t":1715925600}
+{"o":3668142.6399657219,"h":3736821.2634415734,"l":3664788.579287319,"c":3721159.0874585961,"v":504114.2069252718,"t":1715929200}
+{"o":3721159.0874585961,"h":3744217.3110565119,"l":3691662.8547006245,"c":3702063.4740294162,"v":400163.2441273731,"t":1715932800}
+{"o":3702063.4740294162,"h":3722916.8282027273,"l":3688488.1731785345,"c":3695212.202447542,"v":377054.4915915036,"t":1715936400}
+{"o":3695212.202447542,"h":3720545.8927321318,"l":3683138.5262492755,"c":3720017.1210703896,"v":312426.6846816552,"t":1715940000}
+{"o":3720017.1210703896,"h":3721895.529374477,"l":3678250.7100815801,"c":3686199.8601228152,"v":352412.8845276701,"t":1715943600}
+{"o":3686199.8601228152,"h":3718198.4013266657,"l":3648956.6338115665,"c":3699094.5161429811,"v":466719.6946937992,"t":1715947200}
+{"o":3699094.5161429811,"h":3708022.6690428117,"l":3656859.4511214378,"c":3662778.5695730327,"v":448605.1768367395,"t":1715950800}
+{"o":3662778.5695730327,"h":3709192.7321893936,"l":3656653.1158935875,"c":3707693.2470440753,"v":465755.939374736,"t":1715954400}
+{"o":3707693.2470440753,"h":3766820.0074337525,"l":3689137.215355102,"c":3736931.4022850776,"v":597659.5626080437,"t":1715958000}
+{"o":3736931.4022850776,"h":3792792.7531241183,"l":3704372.8984446642,"c":3707345.6556273391,"v":665770.1943783468,"t":1715961600}
+{"o":3707345.6556273391,"h":3719072.4674679772,"l":3678726.4329052544,"c":3685147.8102926374,"v":478093.3348301435,"t":1715965200}
+{"o":3685147.8102926374,"h":3710394.9617943633,"l":3650833.0841710009,"c":3703282.7017759751,"v":463572.6759245999,"t":1715968800}
+{"o":3703282.7017759751,"h":3719054.1950778617,"l":3688749.8949142019,"c":3715844.3671966367,"v":397102.9006439767,"t":1715972400}
+{"o":3715844.3671966367,"h":3723081.6065417533,"l":3698924.7266962989,"c":3710410.6250965702,"v":354137.343946901,"t":1715976000}
+{"o":3710410.6250965702,"h":3725625.0914605213,"l":3687593.8090623585,"c":3692533.0662102345,"v":329843.3937518862,"t":1715979600}
+{"o":3692533.0662102345,"h":3716680.9285623305,"l":3686280.2614461319,"c":3714647.7645955295,"v":337139.6926515514,"t":1715983200}
+{"o":3714647.7645955295,"h":3741154.9676433578,"l":3697083.2983213835,"c":3733511.7488673255,"v":348820.3028261849,"t":1715986800}
+{"o":3733511.7488673255,"h":3758005.3045143783,"l":3713701.678989803,"c":3750510.0095469849,"v":382690.5845696701,"t":1715990400}
+{"o":3750510.0095469849,"h":3789501.8888787208,"l":3724782.0192080671,"c":3783712.7253787154,"v":428999.6596409124,"t":1715994000}
+{"o":3783712.7253787154,"h":3841331.424365296,"l":3763801.8265339034,"c":3807392.5398089937,"v":473330.8171019905,"t":1715997600}
+{"o":3807392.5398089937,"h":3820187.1490790984,"l":3789125.2190055558,"c":3812868.8352365331,"v":360760.3817366458,"t":1716001200}
+{"o":3812868.8352365331,"h":3829010.5594438179,"l":3796819.3426179597,"c":3816554.9537186171,"v":286647.9380715354,"t":1716004800}
+{"o":3816554.9537186171,"h":3816554.9537186171,"l":3791457.374090516,"c":3804043.3938498865,"v":280215.9065541441,"t":1716008400}
+{"o":3804043.3938498865,"h":3807524.8757657483,"l":3783322.4609814114,"c":3806396.3990781773,"v":332051.4267960909,"t":1716012000}
+{"o":3806396.3990781773,"h":3817115.0671492163,"l":3788624.988202834,"c":3795077.3175086631,"v":311151.9148316878,"t":1716015600}
+{"o":3795077.3175086631,"h":3821579.9265400884,"l":3789454.303306384,"c":3817364.8585161874,"v":328958.2665786349,"t":1716019200}
+{"o":3817364.8585161874,"h":3865956.9613574008,"l":3804660.4026157362,"c":3854491.4732140265,"v":370164.8907828208,"t":1716022800}
+{"o":3854491.4732140265,"h":3873788.6940588695,"l":3840163.2784970901,"c":3858687.3416501326,"v":359620.9004751033,"t":1716026400}
+{"o":3858687.3416501326,"h":3877467.6663504108,"l":3835499.2995611993,"c":3841060.992792801,"v":362344.6847691194,"t":1716030000}
+{"o":3841060.992792801,"h":3845948.8119888525,"l":3812688.4089135318,"c":3818921.0946773691,"v":451331.7874944499,"t":1716033600}
+{"o":3818921.0946773691,"h":3852701.8889199165,"l":3809912.6644841451,"c":3821229.2552010268,"v":636833.9696123247,"t":1716037200}
+{"o":3821229.2552010268,"h":3832020.1128235371,"l":3782642.3505533542,"c":3794481.3187488103,"v":637882.6139553634,"t":1716040800}
+{"o":3794481.3187488103,"h":3809446.3020012579,"l":3775794.1193809207,"c":3797523.2804269306,"v":551398.6313892417,"t":1716044400}
+{"o":3797523.2804269306,"h":3818415.0348459249,"l":3748787.3252239083,"c":3755651.5842994456,"v":543614.1451687826,"t":1716048000}
+{"o":3755651.5842994456,"h":3783000.129468611,"l":3751041.9399287985,"c":3773717.7121948684,"v":455679.6755475033,"t":1716051600}
+{"o":3773717.7121948684,"h":3793306.5487843719,"l":3765960.3116493416,"c":3778149.1324588563,"v":392722.5876584686,"t":1716055200}
+{"o":3778149.1324588563,"h":3797225.2211456043,"l":3769049.0658763419,"c":3791430.2461536839,"v":430085.9931550193,"t":1716058800}
+{"o":3791430.2461536839,"h":3820378.4182545771,"l":3789098.0054730638,"c":3813429.3684525229,"v":467411.336978622,"t":1716062400}
+{"o":3813429.3684525229,"h":3827843.9746623556,"l":3787337.4580380521,"c":3797720.5923038735,"v":454610.6662948114,"t":1716066000}
+{"o":3797720.5923038735,"h":3810719.036582347,"l":3772354.3853142713,"c":3790743.1696137944,"v":393487.2582211256,"t":1716069600}
+{"o":3790743.1696137944,"h":3805251.3509214385,"l":3779422.3187417039,"c":3797574.3932069605,"v":342484.2578643712,"t":1716073200}
+{"o":3797574.3932069605,"h":3819777.3174839076,"l":3786663.1231808164,"c":3811813.733358237,"v":314844.9842818327,"t":1716076800}
+{"o":3811813.733358237,"h":3832747.1850763056,"l":3801301.8102754741,"c":3812950.1917661624,"v":331335.9710669487,"t":1716080400}
+{"o":3812950.1917661624,"h":3842321.7975649745,"l":3808027.6596093625,"c":3836413.230593265,"v":351596.3200724355,"t":1716084000}
+{"o":3836413.230593265,"h":3855746.8337675603,"l":3819810.3266944988,"c":3838123.3871371797,"v":337626.2414215882,"t":1716087600}
+{"o":3838123.3871371797,"h":3845573.5741887158,"l":3813080.3661544542,"c":3841857.0408100262,"v":310867.275140838,"t":1716091200}
+{"o":3841857.0408100262,"h":3861943.0536637087,"l":3827389.7021020316,"c":3829942.8109321995,"v":304821.0608148266,"t":1716094800}
+{"o":3829942.8109321995,"h":3838929.6609172332,"l":3798113.07396298,"c":3811734.8065375919,"v":297546.517471339,"t":1716098400}
+{"o":3811734.8065375919,"h":3835488.0244351411,"l":3794961.7792826439,"c":3834540.8963062684,"v":303283.8708605787,"t":1716102000}
+{"o":3834540.8963062684,"h":3843608.9687671885,"l":3809137.1566877351,"c":3814635.7034426797,"v":333840.567063057,"t":1716105600}
+{"o":3814635.7034426797,"h":3828930.1716936454,"l":3785437.804879284,"c":3809161.2812226862,"v":333301.453366729,"t":1716109200}
+{"o":3809161.2812226862,"h":3836099.6010196148,"l":3793755.8840057882,"c":3800992.4764027353,"v":321963.4270028717,"t":1716112800}
+{"o":3800992.4764027353,"h":3804832.3754373374,"l":3761044.5911543202,"c":3778371.8255595854,"v":366654.0332603045,"t":1716116400}
+{"o":3778371.8255595854,"h":3789507.2290586033,"l":3721021.0209008767,"c":3724587.6414916059,"v":358838.2466240202,"t":1716120000}
+{"o":3724587.6414916059,"h":3732372.4404808278,"l":3682587.3665780653,"c":3717101.8877212382,"v":414475.0900468919,"t":1716123600}
+{"o":3717101.8877212382,"h":3730923.7652594107,"l":3687693.2551969686,"c":3695171.718666892,"v":370711.9926090756,"t":1716127200}
+{"o":3695171.718666892,"h":3709564.0582790095,"l":3657599.6258579153,"c":3706401.4041166781,"v":352910.0213492063,"t":1716130800}
+{"o":3706401.4041166781,"h":3717197.7415311919,"l":3683332.2395783975,"c":3699138.6073557031,"v":388403.9942943541,"t":1716134400}
+{"o":3699138.6073557031,"h":3780482.4523110101,"l":3690865.8834469016,"c":3743703.3193577747,"v":425737.7945797379,"t":1716138000}
+{"o":3743703.3193577747,"h":3760887.5970471087,"l":3713618.5372833665,"c":3718969.7986587067,"v":363511.7228326868,"t":1716141600}
+{"o":3718969.7986587067,"h":3748736.7153126919,"l":3708960.0815747296,"c":3729588.1859023301,"v":477588.8713608694,"t":1716145200}
+{"o":3729588.1859023301,"h":3756954.455408568,"l":3719568.1297614956,"c":3746932.3979114536,"v":340493.3670195458,"t":1716148800}
+{"o":3746932.3979114536,"h":3755897.58928558,"l":3705955.9648422496,"c":3744019.3438083823,"v":338315.9883281634,"t":1716152400}
+{"o":3744019.3438083823,"h":3779081.0416729613,"l":3730288.5483017229,"c":3773728.5260796333,"v":362459.1714425386,"t":1716156000}
+{"o":3773728.5260796333,"h":3776425.4014670169,"l":3721418.2467228193,"c":3740276.4191010441,"v":330727.7982535551,"t":1716159600}
+{"o":3740276.4191010441,"h":3758223.3608703362,"l":3717512.9363376633,"c":3748550.4910074566,"v":370442.3354018507,"t":1716163200}
+{"o":3748550.4910074566,"h":3761365.9976202366,"l":3687826.0994459772,"c":3753538.2145610009,"v":485673.1269168193,"t":1716166800}
+{"o":3753538.2145610009,"h":3811734.839604714,"l":3742234.2944619698,"c":3803507.9367691488,"v":397646.0072642225,"t":1716170400}
+{"o":3803507.9367691488,"h":3818741.1871707551,"l":3785244.4485015431,"c":3790126.7817085534,"v":390681.2340962873,"t":1716174000}
+{"o":3790126.7817085534,"h":3864807.2139539463,"l":3780982.510310011,"c":3864458.082437166,"v":465985.7790485854,"t":1716177600}
+{"o":3864458.082437166,"h":3929221.4875085433,"l":3856933.0653631161,"c":3924524.366042403,"v":550483.5581719853,"t":1716181200}
+{"o":3924524.366042403,"h":3932123.3412064649,"l":3856202.2997354572,"c":3875468.7287986907,"v":441428.3971121128,"t":1716184800}
+{"o":3875468.7287986907,"h":3932265.7265290697,"l":3864382.4432853125,"c":3919444.5446182634,"v":372025.2000993484,"t":1716188400}
+{"o":3919444.5446182634,"h":3945101.8481353256,"l":3899508.3062321851,"c":3908505.405511253,"v":384162.1979079692,"t":1716192000}
+{"o":3908505.405511253,"h":3925749.16272602,"l":3888028.4028644618,"c":3892654.9390102974,"v":364662.6225830074,"t":1716195600}
+{"o":3892654.9390102974,"h":3929859.989196918,"l":3865379.071427112,"c":3912017.8212571209,"v":444045.5084455661,"t":1716199200}
+{"o":3912017.8212571209,"h":3940563.5343737812,"l":3906641.5459532579,"c":3911508.1592360376,"v":371237.8530550055,"t":1716202800}
+{"o":3911508.1592360376,"h":3927025.308599723,"l":3887629.4580010711,"c":3900450.8438920584,"v":366114.5068988225,"t":1716206400}
+{"o":3900450.8438920584,"h":3915873.2034787517,"l":3875396.6483976957,"c":3902350.4279204649,"v":411853.6617762642,"t":1716210000}
+{"o":3902350.4279204649,"h":3903736.5933970255,"l":3858125.2447328763,"c":3879816.9168179235,"v":467919.2697298383,"t":1716213600}
+{"o":3879816.9168179235,"h":3949795.017756152,"l":3863020.395717802,"c":3940469.5286438158,"v":478281.0656144017,"t":1716217200}
+{"o":3940469.5286438158,"h":3985189.0215342795,"l":3920817.2377872122,"c":3961696.6857762025,"v":631364.4944899428,"t":1716220800}
+{"o":3961696.6857762025,"h":3999039.827599627,"l":3946887.7699423046,"c":3996496.0644935048,"v":510486.2889716423,"t":1716224400}
+{"o":3996496.0644935048,"h":3999922.6939919787,"l":3950408.3977981363,"c":3966196.0843586824,"v":476482.5372593001,"t":1716228000}
+{"o":3966196.0843586824,"h":4144292.4632399958,"l":3951157.9945594738,"c":4123459.5775198843,"v":803169.4235273977,"t":1716231600}
+{"o":4123459.5775198843,"h":4130929.2789850766,"l":4032856.782964576,"c":4038770.4388806731,"v":795137.0844678812,"t":1716235200}
+{"o":4038770.4388806731,"h":4081974.9770137947,"l":4012607.1712466418,"c":4069663.6342618791,"v":585377.922881489,"t":1716238800}
+{"o":4069663.6342618791,"h":4110634.4267488364,"l":4058762.2176003577,"c":4087345.9838539697,"v":572689.2336966287,"t":1716242400}
+{"o":4087345.9838539697,"h":4133042.0439338451,"l":4058796.0852829749,"c":4111003.4973751819,"v":538306.3971224043,"t":1716246000}
+{"o":4111003.4973751819,"h":4164567.9086625851,"l":4080139.353649545,"c":4095488.8441359019,"v":619318.3846028384,"t":1716249600}
+{"o":4095488.8441359019,"h":4095488.8441359019,"l":4039349.978749983,"c":4068833.3928151964,"v":492848.3258478489,"t":1716253200}
+{"o":4068833.3928151964,"h":4076245.6413064096,"l":4024841.5555556677,"c":4033849.499388284,"v":373426.128316957,"t":1716256800}
+{"o":4033849.499388284,"h":4069831.8891696976,"l":4028278.5900789755,"c":4053755.5570139284,"v":303691.5396685825,"t":1716260400}
+{"o":4053755.5570139284,"h":4074637.0718344743,"l":4016104.0281790444,"c":4016104.0281790444,"v":327380.6631759278,"t":1716264000}
+{"o":4016104.0281790444,"h":4031343.0956485453,"l":3991992.9338130322,"c":4009504.0756702088,"v":328009.4550721354,"t":1716267600}
+{"o":4009504.0756702088,"h":4042866.222040257,"l":3996084.9477743572,"c":4006736.4764089272,"v":366452.1037285514,"t":1716271200}
+{"o":4006736.4764089272,"h":4021660.1711620786,"l":3966498.0638363878,"c":3991453.8447348452,"v":299968.5384014281,"t":1716274800}
+{"o":3991453.8447348452,"h":4010812.391005632,"l":3979538.4885209156,"c":3998225.7843434457,"v":245453.0868431068,"t":1716278400}
+{"o":3998225.7843434457,"h":4039395.1173753561,"l":3986677.3200899744,"c":4030203.2202721084,"v":338342.3250617319,"t":1716282000}
+{"o":4030203.2202721084,"h":4061633.7291636141,"l":4014709.7915638853,"c":4020937.1900873296,"v":320000.7599689976,"t":1716285600}
+{"o":4020937.1900873296,"h":4035368.6135269771,"l":3970228.7357866024,"c":3972853.1780738896,"v":362599.4635372854,"t":1716289200}
+{"o":3972853.1780738896,"h":3984416.5144546349,"l":3940946.9508842495,"c":3967681.6024590367,"v":476180.0989164974,"t":1716292800}
+{"o":3967681.6024590367,"h":3993585.7374144844,"l":3926803.7278980413,"c":3938845.5201463602,"v":521956.0037520187,"t":1716296400}
+{"o":3938845.5201463602,"h":3962472.9978770548,"l":3852887.2364453976,"c":3857794.3798599103,"v":494053.2142524726,"t":1716300000}
+{"o":3857794.3798599103,"h":3885065.6708633429,"l":3828773.203703525,"c":3844677.4844722492,"v":535829.4847534754,"t":1716303600}
+{"o":3844677.4844722492,"h":3892071.3419016446,"l":3806103.5006155488,"c":3809858.5262403032,"v":512973.3161875521,"t":1716307200}
+{"o":3809858.5262403032,"h":3847989.5968431765,"l":3802964.7697813371,"c":3833768.3967792979,"v":452964.7364310195,"t":1716310800}
+{"o":3833768.3967792979,"h":3845684.1112785731,"l":3808216.8096117782,"c":3834399.4312344654,"v":393239.2556953015,"t":1716314400}
+{"o":3834399.4312344654,"h":3838834.7108586514,"l":3766468.3427233831,"c":3783907.9037708314,"v":396369.1178079504,"t":1716318000}
+{"o":3783907.9037708314,"h":3850590.5854611499,"l":3782911.5596008524,"c":3845883.9934449783,"v":386595.1744726477,"t":1716321600}
+{"o":3845883.9934449783,"h":3856226.6047694334,"l":3809643.8762246082,"c":3851042.6430909391,"v":369058.6566412507,"t":1716325200}
+{"o":3851042.6430909391,"h":3860154.2396689979,"l":3836837.5072373375,"c":3856530.1907070903,"v":405660.1286502724,"t":1716328800}
+{"o":3856530.1907070903,"h":3859577.7077885084,"l":3845081.2585006389,"c":3849402.8174465029,"v":344384.9076318898,"t":1716332400}
+{"o":3849402.8174465029,"h":3876454.470968144,"l":3838321.8278713641,"c":3840554.7979170438,"v":351243.715431985,"t":1716336000}
+{"o":3840554.7979170438,"h":3865008.2351411157,"l":3835657.170372528,"c":3856783.2650858774,"v":338099.6482878208,"t":1716339600}
+{"o":3856783.2650858774,"h":3857107.6062009498,"l":3830303.1251714579,"c":3840796.2454121676,"v":342922.6561547937,"t":1716343200}
+{"o":3840796.2454121676,"h":3850342.5438151485,"l":3811295.0691583646,"c":3843089.3789097122,"v":325083.2281622605,"t":1716346800}
+{"o":3843089.3789097122,"h":3851770.9058287959,"l":3781676.5169633916,"c":3828687.0727430438,"v":355325.0639770628,"t":1716350400}
+{"o":3828687.0727430438,"h":3922148.7962770551,"l":3810237.2050943235,"c":3918013.6754847369,"v":427388.725782146,"t":1716354000}
+{"o":3918013.6754847369,"h":3948851.5989316003,"l":3914403.8427220779,"c":3920983.2483696602,"v":388970.2212380069,"t":1716357600}
+{"o":3920983.2483696602,"h":3932005.2666581315,"l":3878130.7956440817,"c":3888164.5296185608,"v":301035.4190294881,"t":1716361200}
+{"o":3888164.5296185608,"h":3902303.8646839904,"l":3857645.4089090605,"c":3900149.6131161419,"v":347903.3789735784,"t":1716364800}
+{"o":3900149.6131161419,"h":3907649.8129960219,"l":3869873.206449951,"c":3903412.9571178509,"v":297554.2197361643,"t":1716368400}
+{"o":3903412.9571178509,"h":3913776.0964805689,"l":3890197.3035153514,"c":3912295.1606386956,"v":336097.0720986923,"t":1716372000}
+{"o":3912295.1606386956,"h":3917030.8744054064,"l":3850536.9030217063,"c":3850536.9030217063,"v":356560.1520797267,"t":1716375600}
+{"o":3850536.9030217063,"h":3884924.4174519144,"l":3807611.056976364,"c":3823940.449129439,"v":529777.0189227889,"t":1716379200}
+{"o":3823940.449129439,"h":3884196.9164232165,"l":3823940.449129439,"c":3884196.9164232165,"v":484280.9675976069,"t":1716382800}
+{"o":3884196.9164232165,"h":3944317.0550166038,"l":3861002.4414004995,"c":3928184.5878568934,"v":656292.65919248,"t":1716386400}
+{"o":3928184.5878568934,"h":3946866.8989091157,"l":3883485.163743712,"c":3916794.1936878702,"v":700095.6157977789,"t":1716390000}
+{"o":3916794.1936878702,"h":3961614.6023008404,"l":3890866.4945292594,"c":3910502.2549253944,"v":681042.1990263803,"t":1716393600}
+{"o":3910502.2549253944,"h":3938085.8608910399,"l":3879139.842085951,"c":3885959.1040566592,"v":600077.7599164568,"t":1716397200}
+{"o":3885959.1040566592,"h":3894880.6468506237,"l":3834051.2706230055,"c":3868483.6309787533,"v":526584.6669711387,"t":1716400800}
+{"o":3868483.6309787533,"h":3872130.8383219605,"l":3840729.4629441695,"c":3849360.3422570904,"v":468587.0939943814,"t":1716404400}
+{"o":3849360.3422570904,"h":3881103.9726702222,"l":3827840.4312825766,"c":3833596.1131462869,"v":473909.059966632,"t":1716408000}
+{"o":3833596.1131462869,"h":3901543.6279653925,"l":3814987.5337396269,"c":3891209.1133033508,"v":479359.1128172513,"t":1716411600}
+{"o":3891209.1133033508,"h":3897269.0892756018,"l":3832016.1235228488,"c":3835245.6921474501,"v":414863.9032044084,"t":1716415200}
+{"o":3835245.6921474501,"h":3835245.6921474501,"l":3796971.2159717963,"c":3821142.4394196514,"v":358781.1638799353,"t":1716418800}
+{"o":3821142.4394196514,"h":3853016.6275264453,"l":3819406.2951150043,"c":3826582.0183604737,"v":350604.672984353,"t":1716422400}
+{"o":3826582.0183604737,"h":3848058.4830217543,"l":3792350.8473677132,"c":3834689.9843179435,"v":386982.4970174234,"t":1716426000}
+{"o":3834689.9843179435,"h":3859253.4495837637,"l":3827735.398968508,"c":3859253.4495837637,"v":340656.4782539421,"t":1716429600}
+{"o":3859253.4495837637,"h":3870558.2604209716,"l":3841559.24473758,"c":3857387.1823164225,"v":392761.0961551233,"t":1716433200}
+{"o":3857387.1823164225,"h":3861090.2031241665,"l":3822612.7833470567,"c":3832885.68021547,"v":323755.6262204893,"t":1716436800}
+{"o":3832885.68021547,"h":3840241.3492239742,"l":3824906.1125465762,"c":3831831.4399542571,"v":307601.9398809675,"t":1716440400}
+{"o":3831831.4399542571,"h":3842331.3166409023,"l":3805867.975333441,"c":3839309.3136794665,"v":303713.5595483453,"t":1716444000}
+{"o":3839309.3136794665,"h":3843204.0133836772,"l":3814398.6829197775,"c":3827969.0604476202,"v":317063.5648286647,"t":1716447600}
+{"o":3827969.0604476202,"h":3838705.4570621862,"l":3817320.1054474078,"c":3838003.3232889678,"v":296908.2504812145,"t":1716451200}
+{"o":3838003.3232889678,"h":3842016.7409354555,"l":3802629.512095727,"c":3809119.6903373888,"v":324259.8891505212,"t":1716454800}
+{"o":3809119.6903373888,"h":3816962.7157292278,"l":3746085.9007679443,"c":3753346.7757832818,"v":396228.6987832622,"t":1716458400}
+{"o":3753346.7757832818,"h":3797898.3465547524,"l":3749603.7493739394,"c":3794830.3084477251,"v":419208.8825975849,"t":1716462000}
+{"o":3794830.3084477251,"h":3825733.7035247334,"l":3706748.1602738881,"c":3731495.7504402879,"v":595915.9867038344,"t":1716465600}
+{"o":3731495.7504402879,"h":3750211.8416080051,"l":3650468.8828385896,"c":3696894.4361999375,"v":688074.4522152361,"t":1716469200}
+{"o":3696894.4361999375,"h":3724473.5065959445,"l":3675846.0787420631,"c":3678219.8397173756,"v":486192.7078881633,"t":1716472800}
+{"o":3678219.8397173756,"h":3741295.467809997,"l":3675839.0406558844,"c":3727229.4911974552,"v":450197.2602326812,"t":1716476400}
+{"o":3727229.4911974552,"h":3743584.8901125067,"l":3715047.6463455395,"c":3742340.9465259816,"v":393992.8075519465,"t":1716480000}
+{"o":3742340.9465259816,"h":3783634.2278399984,"l":3716230.7472786959,"c":3716230.7472786959,"v":413487.9188794078,"t":1716483600}
+{"o":3716230.7472786959,"h":3727404.2128727851,"l":3678163.3278654874,"c":3709399.9671268696,"v":557431.0014899084,"t":1716487200}
+{"o":3709399.9671268696,"h":3721700.2129047499,"l":3681628.6280464125,"c":3686316.2977264761,"v":411475.9831185204,"t":1716490800}
+{"o":3686316.2977264761,"h":3725636.1509036846,"l":3588673.7921444303,"c":3718073.9415314859,"v":782140.7074976986,"t":1716494400}
+{"o":3718073.9415314859,"h":3928960.7220345582,"l":3706319.470520691,"c":3861971.3550852924,"v":1118124.2736751228,"t":1716498000}
+{"o":3861971.3550852924,"h":3875051.3914975622,"l":3797172.8723928439,"c":3804556.580519964,"v":478361.5354804356,"t":1716501600}
+{"o":3804556.580519964,"h":3818954.4826770988,"l":3777286.2153326166,"c":3805468.9729608381,"v":404846.300976364,"t":1716505200}
+{"o":3805468.9729608381,"h":3805468.9729608381,"l":3761457.956016684,"c":3765844.9783274811,"v":388196.3290979881,"t":1716508800}
+{"o":3765844.9783274811,"h":3765844.9783274811,"l":3734946.847343754,"c":3735884.6893785754,"v":298368.9633445304,"t":1716512400}
+{"o":3735884.6893785754,"h":3756208.5745278797,"l":3706481.7274731533,"c":3733681.3383995458,"v":345367.5066163332,"t":1716516000}
+{"o":3733681.3383995458,"h":3741326.6518960586,"l":3704801.1999476878,"c":3715046.0522016324,"v":375569.0268410437,"t":1716519600}
+{"o":3715046.0522016324,"h":3734185.4554587607,"l":3649420.2547281529,"c":3671038.7345973416,"v":301050.0924212675,"t":1716523200}
+{"o":3671038.7345973416,"h":3671109.7426152583,"l":3608318.91665278,"c":3633467.1323114787,"v":405096.7630535034,"t":1716526800}
+{"o":3633467.1323114787,"h":3649842.1272426443,"l":3595481.4231393649,"c":3612737.1434311387,"v":458335.8839233631,"t":1716530400}
+{"o":3612737.1434311387,"h":3629373.6611634055,"l":3586450.5931708128,"c":3606010.8457696927,"v":382622.5136673945,"t":1716534000}
+{"o":3606010.8457696927,"h":3610671.5945708775,"l":3529351.9509694902,"c":3589655.3519644998,"v":440885.3547653617,"t":1716537600}
+{"o":3589655.3519644998,"h":3604109.21490634,"l":3568763.3247040207,"c":3600460.0774659691,"v":352661.9006076584,"t":1716541200}
+{"o":3600460.0774659691,"h":3605229.6813046457,"l":3578954.0040138983,"c":3590047.4844885385,"v":332336.1516392031,"t":1716544800}
+{"o":3590047.4844885385,"h":3615063.9751862073,"l":3584629.7776092435,"c":3608697.39528292,"v":325116.3713873636,"t":1716548400}
+{"o":3608697.39528292,"h":3639886.9941210561,"l":3604535.214918714,"c":3619076.2727485225,"v":350758.085651524,"t":1716552000}
+{"o":3619076.2727485225,"h":3632381.4704378247,"l":3587850.7201706432,"c":3592747.4121819842,"v":510826.8409185617,"t":1716555600}
+{"o":3592747.4121819842,"h":3655405.8982546972,"l":3584392.8435992599,"c":3634939.7900093445,"v":545041.9043266146,"t":1716559200}
+{"o":3634939.7900093445,"h":3669720.9147263314,"l":3619062.3722847216,"c":3631349.2117904271,"v":630276.8197984954,"t":1716562800}
+{"o":3631349.2117904271,"h":3632785.1755475374,"l":3576899.559472593,"c":3598033.3075417192,"v":434906.5884190891,"t":1716566400}
+{"o":3598033.3075417192,"h":3659969.6074032676,"l":3588449.0922534498,"c":3659969.6074032676,"v":424539.6670905934,"t":1716570000}
+{"o":3659969.6074032676,"h":3697591.4120610449,"l":3651985.6810261151,"c":3662361.5402615448,"v":436229.8087433896,"t":1716573600}
+{"o":3662361.5402615448,"h":3669633.2573040402,"l":3640760.634796313,"c":3654236.3477103026,"v":391158.9398545232,"t":1716577200}
+{"o":3654236.3477103026,"h":3663957.8214025027,"l":3638292.5225499952,"c":3647911.7587946467,"v":370729.8575406834,"t":1716580800}
+{"o":3647911.7587946467,"h":3659017.2790463795,"l":3623525.316513238,"c":3636982.3537108749,"v":360078.8295496327,"t":1716584400}
+{"o":3636982.3537108749,"h":3644716.6745673292,"l":3619787.703252865,"c":3632839.6280382159,"v":300549.6253772685,"t":1716588000}
+{"o":3632839.6280382159,"h":3650375.2628632085,"l":3628664.2534676725,"c":3641531.0931329294,"v":319308.0346702327,"t":1716591600}
+{"o":3641531.0931329294,"h":3641531.0931329294,"l":3606378.3469668808,"c":3610044.1836355533,"v":359278.7146812548,"t":1716595200}
+{"o":3610044.1836355533,"h":3654833.8987387531,"l":3603577.9466413334,"c":3643793.1520081819,"v":439540.033131408,"t":1716598800}
+{"o":3643793.1520081819,"h":3685117.6298073693,"l":3642347.5539008458,"c":3672334.6172473817,"v":385784.276628872,"t":1716602400}
+{"o":3672334.6172473817,"h":3681230.751767559,"l":3650875.2194640208,"c":3681081.0878039943,"v":358255.97151039,"t":1716606000}
+{"o":3681081.0878039943,"h":3691500.262379881,"l":3669033.0242385007,"c":3688341.1952283415,"v":358521.9094599205,"t":1716609600}
+{"o":3688341.1952283415,"h":3688653.5841350132,"l":3664746.2848987421,"c":3679234.5858213096,"v":330555.5123244604,"t":1716613200}
+{"o":3679234.5858213096,"h":3679674.3580944375,"l":3654949.3098282008,"c":3656335.2196147987,"v":303743.2861394083,"t":1716616800}
+{"o":3656335.2196147987,"h":3679072.9039138649,"l":3650878.0233791913,"c":3671463.3925538044,"v":340453.4871467232,"t":1716620400}
+{"o":3671463.3925538044,"h":3689216.8062552875,"l":3655795.4271346373,"c":3663956.9393235995,"v":349307.9705240307,"t":1716624000}
+{"o":3663956.9393235995,"h":3687527.0322925206,"l":3655104.7307266532,"c":3679876.7954523643,"v":362709.9453949195,"t":1716627600}
+{"o":3679876.7954523643,"h":3697712.6497848602,"l":3667434.2670742259,"c":3690822.1759037538,"v":307781.4518041518,"t":1716631200}
+{"o":3690822.1759037538,"h":3700773.382946088,"l":3660675.4858405408,"c":3661199.0323671601,"v":289300.1337118573,"t":1716634800}
+{"o":3661199.0323671601,"h":3668435.9843541244,"l":3640324.2539189765,"c":3647093.4427713146,"v":309703.1451540214,"t":1716638400}
+{"o":3647093.4427713146,"h":3657068.6897701817,"l":3619317.2981456518,"c":3626896.1471996652,"v":412776.1119037274,"t":1716642000}
+{"o":3626896.1471996652,"h":3661167.5745352879,"l":3626721.8360371147,"c":3652903.1240951009,"v":314967.4942058125,"t":1716645600}
+{"o":3652903.1240951009,"h":3665748.7020989545,"l":3639449.5846391707,"c":3645650.1659891927,"v":358115.0200300355,"t":1716649200}
+{"o":3645650.1659891927,"h":3649099.6306500076,"l":3625317.3253872991,"c":3627040.2232539617,"v":329606.6002426443,"t":1716652800}
+{"o":3627040.2232539617,"h":3643067.0186998593,"l":3618273.3755287649,"c":3619374.1904670536,"v":333482.1969321315,"t":1716656400}
+{"o":3619374.1904670536,"h":3635881.8589656642,"l":3110972.3345826566,"c":3130164.4921311503,"v":337596.6427271495,"t":1716660000}
+{"o":3130164.4921311503,"h":3135560.7459050301,"l":3118476.6614812417,"c":3125133.4082128764,"v":402796.7717860515,"t":1716663600}
+{"o":3125133.4082128764,"h":3131683.310932091,"l":3112621.7387012355,"c":3121409.5157246138,"v":334563.861305237,"t":1716667200}
+{"o":3121409.5157246138,"h":3131224.0546473437,"l":3120631.0648570242,"c":3129165.1331305909,"v":295928.6308404664,"t":1716670800}
+{"o":3129165.1331305909,"h":3139194.5930904774,"l":3122558.1194999479,"c":3136602.5712482962,"v":289689.1533415564,"t":1716674400}
+{"o":3136602.5712482962,"h":3151300.5642750682,"l":3136395.8458825299,"c":3145913.9298716942,"v":420423.1518473694,"t":1716678000}
+{"o":3145913.9298716942,"h":3145913.9298716942,"l":3131234.1155346138,"c":3131234.1155346138,"v":451240.7016293777,"t":1716681600}
+{"o":3131234.1155346138,"h":3142658.8011830971,"l":3113176.5200074501,"c":3115989.6612618081,"v":464922.8187338266,"t":1716685200}
+{"o":3115989.6612618081,"h":3120085.3215019722,"l":3083804.0300090872,"c":3098463.5267311195,"v":479387.0922518968,"t":1716688800}
+{"o":3098463.5267311195,"h":3110390.978698954,"l":3079861.1429950232,"c":3106994.1722922497,"v":387579.5451102858,"t":1716692400}
+{"o":3106994.1722922497,"h":3106994.1722922497,"l":3084178.3964512511,"c":3095403.0862215501,"v":316338.0669430862,"t":1716696000}
+{"o":3095403.0862215501,"h":3115024.0415344862,"l":3082778.059085608,"c":3115024.0415344862,"v":300620.7290750647,"t":1716699600}
+{"o":3115024.0415344862,"h":3120175.5475898632,"l":3099828.2445289581,"c":3103108.991823846,"v":265192.1390714669,"t":1716703200}
+{"o":3103108.991823846,"h":3116122.1459368467,"l":3076404.1551232925,"c":3090169.4242863753,"v":337464.8577485479,"t":1716706800}
+{"o":3090169.4242863753,"h":3100042.2793300999,"l":3063013.0032005468,"c":3069974.7262345385,"v":380417.9205843866,"t":1716710400}
+{"o":3069974.7262345385,"h":3076079.9929468748,"l":3031255.2289321749,"c":3045125.6183546116,"v":384941.4349545882,"t":1716714000}
+{"o":3045125.6183546116,"h":3069344.5802128999,"l":3045101.0846295743,"c":3069344.5802128999,"v":310313.4195246393,"t":1716717600}
+{"o":3069344.5802128999,"h":3074781.7919438174,"l":3052639.1690160548,"c":3063406.6629113923,"v":322647.3001166646,"t":1716721200}
+{"o":3063406.6629113923,"h":3065664.4003920709,"l":3045240.9332699631,"c":3056612.9334775205,"v":345235.3571972029,"t":1716724800}
+{"o":3056612.9334775205,"h":3079247.3018505103,"l":3050947.1132837627,"c":3079247.3018505103,"v":303517.041142194,"t":1716728400}
+{"o":3079247.3018505103,"h":3089864.179752348,"l":3061007.0645803004,"c":3088523.4946565726,"v":474481.2932680181,"t":1716732000}
+{"o":3088523.4946565726,"h":3097736.9583115643,"l":3035266.1542272503,"c":3044172.9919372285,"v":474285.3195642623,"t":1716735600}
+{"o":3044172.9919372285,"h":3054670.2598660211,"l":3031657.134145739,"c":3046551.640326479,"v":428340.066516288,"t":1716739200}
+{"o":3046551.640326479,"h":3049016.6277917465,"l":3022481.3816037164,"c":3027803.9191294485,"v":390100.1381489409,"t":1716742800}
+{"o":3027803.9191294485,"h":3033416.4860993698,"l":3010171.8745432389,"c":3023305.183783093,"v":479113.8661335017,"t":1716746400}
+{"o":3023305.183783093,"h":3040636.8757165167,"l":3011619.6093211304,"c":3032076.4981523631,"v":444940.052724136,"t":1716750000}
+{"o":3032076.4981523631,"h":3034495.2955164975,"l":3017972.0991589208,"c":3021944.7272168486,"v":483375.5763864859,"t":1716753600}
+{"o":3021944.7272168486,"h":3043899.2557044844,"l":3003121.0748907211,"c":3043899.2557044844,"v":646349.8273933697,"t":1716757200}
+{"o":3043899.2557044844,"h":3060448.6871513245,"l":3039010.0855696397,"c":3050710.9769459832,"v":804977.0958574087,"t":1716760800}
+{"o":3050710.9769459832,"h":3054082.2253610957,"l":3032909.5120111713,"c":3044375.4049746254,"v":535486.3248076272,"t":1716764400}
+{"o":3044375.4049746254,"h":3096442.8675823235,"l":3043773.4014510158,"c":3084640.8744986751,"v":462658.4998381141,"t":1716768000}
+{"o":3084640.8744986751,"h":3105340.767259764,"l":3074031.6219098051,"c":3088814.6332781422,"v":422429.2792348369,"t":1716771600}
+{"o":3088814.6332781422,"h":3093641.7980202306,"l":3057172.0759315812,"c":3061479.0643474716,"v":482255.1956029687,"t":1716775200}
+{"o":3061479.0643474716,"h":3097795.328679516,"l":3058495.2164825955,"c":3081685.3877164964,"v":389775.8399532757,"t":1716778800}
+{"o":3081685.3877164964,"h":3101288.4152036784,"l":3081400.2325436627,"c":3088593.8232192881,"v":468116.8527806049,"t":1716782400}
+{"o":3088593.8232192881,"h":3097782.875305525,"l":3055130.0498295943,"c":3069711.6288137785,"v":408504.7333576517,"t":1716786000}
+{"o":3069711.6288137785,"h":3085590.5011086501,"l":3067322.6008747779,"c":3067336.2485485999,"v":379185.4957553837,"t":1716789600}
+{"o":3067336.2485485999,"h":3086238.8308012923,"l":3057905.5819181516,"c":3085557.6648138319,"v":363069.2008403222,"t":1716793200}
+{"o":3085557.6648138319,"h":3106735.3673752504,"l":3078138.7769139358,"c":3083858.7542727059,"v":400262.1756530204,"t":1716796800}
+{"o":3083858.7542727059,"h":3094980.5234483685,"l":3075774.1827380862,"c":3090838.7052865513,"v":379538.3175423137,"t":1716800400}
+{"o":3090838.7052865513,"h":3101468.1365767354,"l":3079971.1599985086,"c":3101212.2293084953,"v":385735.2427008951,"t":1716804000}
+{"o":3101212.2293084953,"h":3130917.23814177,"l":3096206.5527530238,"c":3123650.836102529,"v":404305.5005227072,"t":1716807600}
+{"o":3123650.836102529,"h":3131558.647720709,"l":3107163.2866614959,"c":3108333.7055510562,"v":443174.4916148812,"t":1716811200}
+{"o":3108333.7055510562,"h":3150292.8676365591,"l":3108333.7055510562,"c":3139992.0945637804,"v":617009.9857116106,"t":1716814800}
+{"o":3139992.0945637804,"h":3153025.101535867,"l":3123363.71558091,"c":3150729.0162758026,"v":725979.31196291,"t":1716818400}
+{"o":3150729.0162758026,"h":3194090.9485534583,"l":3146762.5269753081,"c":3187968.9114424814,"v":642450.7138251553,"t":1716822000}
+{"o":3187968.9114424814,"h":3206110.2554915892,"l":3177560.6648512674,"c":3193164.5455201054,"v":878847.0567323739,"t":1716825600}
+{"o":3193164.5455201054,"h":3209256.5221137949,"l":3189124.4655548194,"c":3190060.8764809687,"v":764077.5854058147,"t":1716829200}
+{"o":3190060.8764809687,"h":3199595.6274296045,"l":3170520.9061568649,"c":3170520.9061568649,"v":552068.9050556952,"t":1716832800}
+{"o":3170520.9061568649,"h":3183030.2832912561,"l":3111339.1186906416,"c":3140504.6064095362,"v":625247.8931347585,"t":1716836400}
+{"o":3140504.6064095362,"h":3180125.4876594394,"l":3137874.8254118222,"c":3177601.6616824209,"v":544407.4734440402,"t":1716840000}
+{"o":3177601.6616824209,"h":3188726.3102210881,"l":3167906.8905852581,"c":3177074.4856266063,"v":405051.2124466087,"t":1716843600}
+{"o":3177074.4856266063,"h":3207531.946579779,"l":3170144.4025136833,"c":3188676.6004474643,"v":514944.7745227813,"t":1716847200}
+{"o":3188676.6004474643,"h":3191206.3535073665,"l":3149977.2591411262,"c":3169327.9770796094,"v":443699.471327353,"t":1716850800}
+{"o":3169327.9770796094,"h":3184684.5735452981,"l":3154377.6063342686,"c":3163643.8365017883,"v":543973.3092351152,"t":1716854400}
+{"o":3163643.8365017883,"h":3204933.2462975751,"l":3128995.2669502832,"c":3133388.4262288362,"v":581521.5503827685,"t":1716858000}
+{"o":3133388.4262288362,"h":3156533.4350740472,"l":3106944.6833591568,"c":3146499.7839969178,"v":595654.1276157729,"t":1716861600}
+{"o":3146499.7839969178,"h":3169079.3289685026,"l":3095663.8692969731,"c":3131559.5444038706,"v":414485.1485403343,"t":1716865200}
+{"o":3131559.5444038706,"h":3138179.8617257555,"l":3090123.3016780564,"c":3100972.9484912776,"v":438146.3950587866,"t":1716868800}
+{"o":3100972.9484912776,"h":3125615.8337593945,"l":3092742.0568285822,"c":3123452.1526402663,"v":363159.0159614558,"t":1716872400}
+{"o":3123452.1526402663,"h":3132601.4097681073,"l":3108583.5081240563,"c":3122034.8908803286,"v":325264.7462858079,"t":1716876000}
+{"o":3122034.8908803286,"h":3126986.2746954565,"l":3103059.4010580205,"c":3110824.9226088701,"v":332157.0188325117,"t":1716879600}
+{"o":3110824.9226088701,"h":3146598.3906153399,"l":3105870.6276783547,"c":3138939.0705950214,"v":461849.7012363618,"t":1716883200}
+{"o":3138939.0705950214,"h":3150067.6462407038,"l":3128052.2058365056,"c":3142816.5619242019,"v":417990.827382557,"t":1716886800}
+{"o":3142816.5619242019,"h":3187750.9885266274,"l":3140810.9800729952,"c":3175106.4622263093,"v":504771.3019811813,"t":1716890400}
+{"o":3175106.4622263093,"h":3185160.4515887168,"l":3156058.9510597098,"c":3181299.5897357403,"v":486866.689814307,"t":1716894000}
+{"o":3181299.5897357403,"h":3218043.6990520782,"l":3172460.059711955,"c":3206196.5914161731,"v":541761.4298237904,"t":1716897600}
+{"o":3206196.5914161731,"h":3255238.5916389897,"l":3171335.1637978726,"c":3189975.6837984957,"v":787314.5328258504,"t":1716901200}
+{"o":3189975.6837984957,"h":3234304.0222304026,"l":3142734.656670759,"c":3169941.33085293,"v":799108.8207008693,"t":1716904800}
+{"o":3169941.33085293,"h":3179295.680071177,"l":3128175.1466607582,"c":3162821.5710477442,"v":726830.8736425427,"t":1716908400}
+{"o":3162821.5710477442,"h":3170363.7441470013,"l":3121979.7199897091,"c":3136436.4204417975,"v":614441.9829120445,"t":1716912000}
+{"o":3136436.4204417975,"h":3155375.5295335422,"l":3129592.1826195889,"c":3138403.2546989676,"v":517202.9580254268,"t":1716915600}
+{"o":3138403.2546989676,"h":3158459.2369079906,"l":3123573.803836246,"c":3151862.279328296,"v":570069.8187788189,"t":1716919200}
+{"o":3151862.279328296,"h":3210059.5824773721,"l":3149626.4035451203,"c":3203192.0994557319,"v":552263.9351882556,"t":1716922800}
+{"o":3203192.0994557319,"h":3209070.8233241728,"l":3182622.8114567287,"c":3188857.8424212178,"v":480031.9473064487,"t":1716926400}
+{"o":3188857.8424212178,"h":3193585.0588690802,"l":3172857.4123117556,"c":3174188.6140610594,"v":466444.8621646862,"t":1716930000}
+{"o":3174188.6140610594,"h":3191834.403816333,"l":3173610.5813425221,"c":3177383.7951469114,"v":636626.9433093424,"t":1716933600}
+{"o":3177383.7951469114,"h":3183932.3432713891,"l":3164361.2650386686,"c":3171284.74547145,"v":494367.679787388,"t":1716937200}
+{"o":3171284.74547145,"h":3179443.2807457312,"l":3158170.643306755,"c":3167419.5329226661,"v":724745.8347194399,"t":1716940800}
+{"o":3167419.5329226661,"h":3175304.1816148846,"l":3148013.5170528237,"c":3159601.9237320684,"v":578953.1381059369,"t":1716944400}
+{"o":3159601.9237320684,"h":3192225.3458859664,"l":3156726.3457237268,"c":3187765.3106248253,"v":579668.906313007,"t":1716948000}
+{"o":3187765.3106248253,"h":3242714.0130937803,"l":3187764.5376255601,"c":3238396.9832656714,"v":686058.3080379176,"t":1716951600}
+{"o":3238396.9832656714,"h":3251166.5453658765,"l":3227197.0264199744,"c":3234757.9796728874,"v":570126.7865579466,"t":1716955200}
+{"o":3234757.9796728874,"h":3234953.0137030352,"l":3219343.1001433684,"c":3232328.1036535474,"v":478384.3623732379,"t":1716958800}
+{"o":3232328.1036535474,"h":3267244.0247468147,"l":3228951.8325301362,"c":3253270.0679352824,"v":477165.1210577654,"t":1716962400}
+{"o":3253270.0679352824,"h":3256591.5744222295,"l":3210918.196261832,"c":3210918.196261832,"v":540876.3881763527,"t":1716966000}
+{"o":3210918.196261832,"h":3214556.4347863668,"l":3161218.2855153899,"c":3176830.1141715106,"v":588716.0706654944,"t":1716969600}
+{"o":3176830.1141715106,"h":3189737.6304408005,"l":3150386.8842012566,"c":3174834.5036013406,"v":465124.5464971043,"t":1716973200}
+{"o":3174834.5036013406,"h":3211387.6801308659,"l":3168431.248994695,"c":3209721.6094466946,"v":403271.0832375563,"t":1716976800}
+{"o":3209721.6094466946,"h":3211907.2362623471,"l":3173972.270798522,"c":3174937.0835151034,"v":378567.7357695451,"t":1716980400}
+{"o":3174937.0835151034,"h":3192540.8185871248,"l":3154270.287149583,"c":3184982.0507012443,"v":504363.8146249764,"t":1716984000}
+{"o":3184982.0507012443,"h":3205415.860433572,"l":3167118.0394275328,"c":3183561.2912625466,"v":656077.7165502956,"t":1716987600}
+{"o":3183561.2912625466,"h":3200289.3212570092,"l":3118686.452708235,"c":3175692.9326762049,"v":683867.51810726,"t":1716991200}
+{"o":3175692.9326762049,"h":3184937.8625935018,"l":3149963.1206692746,"c":3156193.8582708705,"v":542816.3179197045,"t":1716994800}
+{"o":3156193.8582708705,"h":3214872.6614883025,"l":3137493.2994787125,"c":3209681.2854913482,"v":717032.637340873,"t":1716998400}
+{"o":3209681.2854913482,"h":3211099.389970134,"l":3164986.6500730659,"c":3186808.3461554134,"v":661280.8442138484,"t":1717002000}
+{"o":3186808.3461554134,"h":3201176.3989798198,"l":3154751.0637903037,"c":3172612.1008919547,"v":585897.136549382,"t":1717005600}
+{"o":3172612.1008919547,"h":3208787.5258432557,"l":3168300.8824661341,"c":3169928.9395044283,"v":474921.676583337,"t":1717009200}
+{"o":3169928.9395044283,"h":3176178.0772111514,"l":3156288.0909324237,"c":3163195.0903498475,"v":464708.9788414778,"t":1717012800}
+{"o":3163195.0903498475,"h":3178501.3451674953,"l":3142278.340507172,"c":3170354.8428690159,"v":579621.7069885532,"t":1717016400}
+{"o":3170354.8428690159,"h":3179643.5391615438,"l":3156910.8600595235,"c":3175486.1006303872,"v":460477.3651413263,"t":1717020000}
+{"o":3175486.1006303872,"h":3176858.1555944146,"l":3145077.6226219372,"c":3149061.7312071496,"v":459946.7324209263,"t":1717023600}
+{"o":3149061.7312071496,"h":3169126.8796607065,"l":3142710.6230971911,"c":3146818.9997794833,"v":642228.2921264534,"t":1717027200}
+{"o":3146818.9997794833,"h":3156519.3357833154,"l":3140012.8636871246,"c":3151700.6472072946,"v":567268.8679397671,"t":1717030800}
+{"o":3151700.6472072946,"h":3198783.0748570864,"l":3150213.2529864148,"c":3180730.6973071899,"v":416028.1633942823,"t":1717034400}
+{"o":3180730.6973071899,"h":3187220.3081842312,"l":3169398.5201964155,"c":3180611.5088437004,"v":339013.6842303451,"t":1717038000}
+{"o":3180611.5088437004,"h":3197943.2217202685,"l":3170294.0768801472,"c":3182826.5578741208,"v":347220.1065239969,"t":1717041600}
+{"o":3182826.5578741208,"h":3182973.4785750145,"l":3149621.6862218166,"c":3157676.4105333285,"v":374382.6241597364,"t":1717045200}
+{"o":3157676.4105333285,"h":3157699.9346819501,"l":3108064.1749312957,"c":3109502.7639668882,"v":548315.2014698004,"t":1717048800}
+{"o":3109502.7639668882,"h":3118954.3687354852,"l":3076209.6320615788,"c":3088921.2228825474,"v":552030.1273639337,"t":1717052400}
+{"o":3088921.2228825474,"h":3101150.6541700116,"l":3060795.2700598268,"c":3098483.8937114831,"v":476385.3988829487,"t":1717056000}
+{"o":3098483.8937114831,"h":3104889.2174262973,"l":3082467.8705486651,"c":3104726.1588284932,"v":350535.6505337653,"t":1717059600}
+{"o":3104726.1588284932,"h":3129164.2038353356,"l":3089848.4924181872,"c":3121157.3896540045,"v":397870.8443032852,"t":1717063200}
+{"o":3121157.3896540045,"h":3131596.053741694,"l":3110630.382856363,"c":3111441.1778543731,"v":373766.4402412153,"t":1717066800}
+{"o":3111441.1778543731,"h":3141234.0773096508,"l":3108957.4623690089,"c":3137211.2347518816,"v":402419.8087822672,"t":1717070400}
+{"o":3137211.2347518816,"h":3159854.6845907546,"l":3127937.9053460234,"c":3148588.5960176135,"v":506581.4239534184,"t":1717074000}
+{"o":3148588.5960176135,"h":3177075.1497405479,"l":3146748.963779036,"c":3146748.963779036,"v":499571.655607031,"t":1717077600}
+{"o":3146748.963779036,"h":3163964.9558159136,"l":3134803.9600853254,"c":3154566.8803341091,"v":487096.1472631437,"t":1717081200}
+{"o":3154566.8803341091,"h":3182254.1521473615,"l":3149682.8522557709,"c":3179473.453907385,"v":539754.3171135589,"t":1717084800}
+{"o":3179473.453907385,"h":3231218.1084498912,"l":3171878.6123423818,"c":3211228.8187072957,"v":536636.1681515732,"t":1717088400}
+{"o":3211228.8187072957,"h":3218391.8108590525,"l":3191908.8025101093,"c":3199404.268093362,"v":472059.3728005576,"t":1717092000}
+{"o":3199404.268093362,"h":3199857.5138593661,"l":3145752.8000213238,"c":3155305.1214924022,"v":463154.999444203,"t":1717095600}
+{"o":3155305.1214924022,"h":3155305.1214924022,"l":3044095.0087773642,"c":3063854.5361269624,"v":551543.5011942424,"t":1717099200}
+{"o":3063854.5361269624,"h":3066231.7747166096,"l":3035438.0489050616,"c":3054891.8739599609,"v":688725.6760591296,"t":1717102800}
+{"o":3054891.8739599609,"h":3061172.2493509278,"l":3046507.5096774986,"c":3061172.2493509278,"v":513619.4215890687,"t":1717106400}
+{"o":3061172.2493509278,"h":3069687.5250135618,"l":3054661.8886154401,"c":3056025.0147981737,"v":444941.3674398527,"t":1717110000}
+{"o":3056025.0147981737,"h":3058202.7608322259,"l":3032018.7652548035,"c":3049192.1735837338,"v":433285.0906440957,"t":1717113600}
+{"o":3049192.1735837338,"h":3066742.2357644299,"l":3042692.9420889667,"c":3043286.754841838,"v":354981.4369034944,"t":1717117200}
+{"o":3043286.754841838,"h":3067062.6086206818,"l":3043269.0534360204,"c":3058482.5216913112,"v":333599.0021749467,"t":1717120800}
+{"o":3058482.5216913112,"h":3066769.1428617304,"l":3054589.1318044891,"c":3063095.8282125718,"v":299637.7372481023,"t":1717124400}
+{"o":3063095.8282125718,"h":3070261.8234617119,"l":3056322.7187899696,"c":3059582.5291909883,"v":319798.718380475,"t":1717128000}
+{"o":3059582.5291909883,"h":3059618.1720194444,"l":3021079.093116594,"c":3038306.3201477784,"v":377761.0561334004,"t":1717131600}
+{"o":3038306.3201477784,"h":3052500.3648121394,"l":3032388.317236885,"c":3038537.770040968,"v":283531.8795868108,"t":1717135200}
+{"o":3038537.770040968,"h":3052776.658443423,"l":3037593.1212606416,"c":3050064.9249333516,"v":258240.3128705029,"t":1717138800}
+{"o":3050064.9249333516,"h":3063763.0932066781,"l":3048794.0679601962,"c":3058537.4863962396,"v":268927.4861207698,"t":1717142400}
+{"o":3058537.4863962396,"h":3060933.7941787099,"l":3041177.5351041425,"c":3055169.5061252615,"v":443222.7171733516,"t":1717146000}
+{"o":3055169.5061252615,"h":3069735.3630775381,"l":3051540.0754059916,"c":3067469.8008288918,"v":319674.3991582179,"t":1717149600}
+{"o":3067469.8008288918,"h":3092647.0347314901,"l":3064612.1552597955,"c":3088042.9029188398,"v":320850.1142117006,"t":1717153200}
+{"o":3088042.9029188398,"h":3128255.3170638671,"l":3083456.1906078435,"c":3103849.8687112103,"v":517505.0524229971,"t":1717156800}
+{"o":3103849.8687112103,"h":3120786.4566464769,"l":3062893.7777524991,"c":3065320.9414417851,"v":487930.1706213247,"t":1717160400}
+{"o":3065320.9414417851,"h":3065320.9414417851,"l":3033233.5348166293,"c":3049393.6965885945,"v":634313.0549206227,"t":1717164000}
+{"o":3049393.6965885945,"h":3054340.439235623,"l":3014876.1988098775,"c":3015106.0483375746,"v":483517.6975166055,"t":1717167600}
+{"o":3015106.0483375746,"h":3035023.2604928543,"l":3000099.6168594412,"c":3032611.0760811102,"v":588336.1059926741,"t":1717171200}
+{"o":3032611.0760811102,"h":3040802.1479647448,"l":3026214.4248398109,"c":3038619.1446643933,"v":392348.394815911,"t":1717174800}
+{"o":3038619.1446643933,"h":3042163.0277897152,"l":3024363.1367916856,"c":3035695.4261839511,"v":341433.6502177633,"t":1717178400}
+{"o":3035695.4261839511,"h":3053798.9652601029,"l":3031324.2444433607,"c":3044459.5088742403,"v":399747.0478593303,"t":1717182000}
+{"o":3044459.5088742403,"h":3052136.1105416855,"l":3037218.2101740702,"c":3048582.3260165993,"v":416800.7516183474,"t":1717185600}
+{"o":3048582.3260165993,"h":3055462.0005149613,"l":3044497.1505895131,"c":3045737.6152848424,"v":402638.0078147276,"t":1717189200}
+{"o":3045737.6152848424,"h":3050570.1008438566,"l":3039722.1056940733,"c":3041786.2826854312,"v":317007.1512909143,"t":1717192800}
+{"o":3041786.2826854312,"h":3042706.3211014359,"l":3021004.2009488679,"c":3030056.6334475549,"v":388296.2799840823,"t":1717196400}
+{"o":3030056.6334475549,"h":3057482.0398260835,"l":3030056.6334475549,"c":3053389.6261481578,"v":379700.9160300826,"t":1717200000}
+{"o":3053389.6261481578,"h":3057889.7750946758,"l":3043052.8212802382,"c":3052197.7333787745,"v":341883.5457760004,"t":1717203600}
+{"o":3052197.7333787745,"h":3066796.1459549004,"l":3050749.1548455162,"c":3066796.1459549004,"v":316333.9339301481,"t":1717207200}
+{"o":3066796.1459549004,"h":3070707.2177266763,"l":3056471.943765779,"c":3059011.2997407769,"v":299235.5768574549,"t":1717210800}
+{"o":3059011.2997407769,"h":3064518.8658624408,"l":3050979.9772779047,"c":3062624.1303515076,"v":311489.5283976072,"t":1717214400}
+{"o":3062624.1303515076,"h":3063410.0283723846,"l":3052225.6693161447,"c":3058138.2645473406,"v":313092.5579566528,"t":1717218000}
+{"o":3058138.2645473406,"h":3060146.3132056738,"l":3053618.2322161631,"c":3058733.1774992314,"v":292523.5580578779,"t":1717221600}
+{"o":3058733.1774992314,"h":3060384.6572464234,"l":3047129.082925796,"c":3052425.9073384316,"v":299595.681308733,"t":1717225200}
+{"o":3052425.9073384316,"h":3064234.8602409465,"l":3051480.5857601468,"c":3060417.3413662673,"v":300160.9789945339,"t":1717228800}
+{"o":3060417.3413662673,"h":3063063.5495345378,"l":3054378.9508817741,"c":3055388.276191303,"v":273210.8442297212,"t":1717232400}
+{"o":3055388.276191303,"h":3060108.1902346057,"l":3049962.6519267769,"c":3050017.6200436731,"v":244550.634710077,"t":1717236000}
+{"o":3050017.6200436731,"h":3055490.6264386387,"l":3047794.1317759072,"c":3055342.2563256733,"v":268823.7911723626,"t":1717239600}
+{"o":3055342.2563256733,"h":3062687.6094751414,"l":3052318.8318396606,"c":3053199.4417121429,"v":245933.9192164887,"t":1717243200}
+{"o":3053199.4417121429,"h":3062635.5231945124,"l":3052724.8589249104,"c":3059137.7307456546,"v":324093.2965878564,"t":1717246800}
+{"o":3059137.7307456546,"h":3068478.1017307704,"l":3056279.2704681284,"c":3064901.7275790935,"v":519405.0005172889,"t":1717250400}
+{"o":3064901.7275790935,"h":3073670.8012386383,"l":3061778.0195910865,"c":3061778.0195910865,"v":405388.5566629814,"t":1717254000}
+{"o":3061778.0195910865,"h":3065402.6231221566,"l":3054620.9398278487,"c":3059154.7134309113,"v":374247.0382224679,"t":1717257600}
+{"o":3059154.7134309113,"h":3064734.8244472723,"l":3054351.219549377,"c":3064283.7984195659,"v":391403.6952867469,"t":1717261200}
+{"o":3064283.7984195659,"h":3065918.2340052002,"l":3057390.9489675243,"c":3062656.7538308799,"v":389064.405875512,"t":1717264800}
+{"o":3062656.7538308799,"h":3067270.4419234968,"l":3058483.4448347362,"c":3064068.3276863717,"v":469799.3521991915,"t":1717268400}
+{"o":3064068.3276863717,"h":3070237.3423814289,"l":3058800.0456728972,"c":3062431.3930219356,"v":426843.9863103579,"t":1717272000}
+{"o":3062431.3930219356,"h":3063192.0768357832,"l":3052973.4555280739,"c":3055851.0464072227,"v":441371.3228989667,"t":1717275600}
+{"o":3055851.0464072227,"h":3060523.8066739109,"l":3049478.4083792204,"c":3051578.9232492559,"v":401930.8881886487,"t":1717279200}
+{"o":3051578.9232492559,"h":3054843.5339015974,"l":3031648.5403734636,"c":3040460.9867590941,"v":416759.4533875772,"t":1717282800}
+{"o":3040460.9867590941,"h":3054076.4688444994,"l":3036733.5010560169,"c":3051632.5538059319,"v":333194.0541607232,"t":1717286400}
+{"o":3051632.5538059319,"h":3058516.5063294219,"l":3044965.0332308458,"c":3045879.8455544151,"v":426618.5365620387,"t":1717290000}
+{"o":3045879.8455544151,"h":3051822.5484885885,"l":3028441.9239182393,"c":3034397.742203183,"v":467145.9670046358,"t":1717293600}
+{"o":3034397.742203183,"h":3043250.4030444301,"l":3031898.5050245053,"c":3041244.8408053392,"v":399208.4091696605,"t":1717297200}
+{"o":3041244.8408053392,"h":3043239.7782947393,"l":3033561.9491382795,"c":3036039.8607968553,"v":344714.2184453392,"t":1717300800}
+{"o":3036039.8607968553,"h":3042635.9205134353,"l":3036039.8607968553,"c":3038940.1139086359,"v":283611.6201311241,"t":1717304400}
+{"o":3038940.1139086359,"h":3048676.3197265477,"l":3038498.6241336525,"c":3042397.0345375305,"v":291298.6492993078,"t":1717308000}
+{"o":3042397.0345375305,"h":3044171.5861713402,"l":3018647.1762751294,"c":3020215.7337383041,"v":323597.5054657824,"t":1717311600}
+{"o":3020215.7337383041,"h":3029845.3479329292,"l":3018176.4919983367,"c":3023987.7691064775,"v":249761.2970018518,"t":1717315200}
+{"o":3023987.7691064775,"h":3027322.3511233972,"l":3004689.7602703595,"c":3012452.8155080169,"v":315851.52344294,"t":1717318800}
+{"o":3012452.8155080169,"h":3014797.7367751207,"l":3000289.5758707677,"c":3012756.2032275703,"v":258167.129785316,"t":1717322400}
+{"o":3012756.2032275703,"h":3042201.2471300168,"l":3004710.9129913622,"c":3039936.2913223109,"v":307612.9173192701,"t":1717326000}
+{"o":3039936.2913223109,"h":3043682.7864883943,"l":3018666.254215722,"c":3020343.8061231393,"v":307156.9753788867,"t":1717329600}
+{"o":3020343.8061231393,"h":3420867.3304662439,"l":3012918.50664001,"c":3224648.1630502539,"v":300100.8353424394,"t":1717333200}
+{"o":3224648.1630502539,"h":3230371.8034550375,"l":3207686.0419426835,"c":3224056.4239384509,"v":434316.9496748771,"t":1717336800}
+{"o":3224056.4239384509,"h":3224468.255374623,"l":3208637.1480339374,"c":3215639.3248173529,"v":505215.0257516516,"t":1717340400}
+{"o":3215639.3248173529,"h":3218477.9068658631,"l":3192852.330440463,"c":3201883.4479891341,"v":452344.6610434594,"t":1717344000}
+{"o":3201883.4479891341,"h":3202034.8048681319,"l":3158439.4024340315,"c":3158439.4024340315,"v":470888.4794855536,"t":1717347600}
+{"o":3158439.4024340315,"h":3179914.9189980673,"l":3139934.9409373389,"c":3174323.0934249396,"v":541097.5184860176,"t":1717351200}
+{"o":3174323.0934249396,"h":3180013.6722584316,"l":3157292.2876941045,"c":3176806.0187488799,"v":425511.2331402377,"t":1717354800}
+{"o":3176806.0187488799,"h":3178159.698844186,"l":3146849.0501934234,"c":3176883.4294287418,"v":427249.8397509778,"t":1717358400}
+{"o":3176883.4294287418,"h":3180380.0348543455,"l":3166050.2914233678,"c":3166050.2914233678,"v":599897.2490057164,"t":1717362000}
+{"o":3166050.2914233678,"h":3183960.0252342452,"l":3163517.5426864983,"c":3179322.1689048461,"v":410476.374473982,"t":1717365600}
+{"o":3179322.1689048461,"h":3186470.7246909151,"l":3175980.9906187272,"c":3175980.9906187272,"v":348847.4902370573,"t":1717369200}
+{"o":3175980.9906187272,"h":3182825.2354466855,"l":3147838.1090016672,"c":3163012.3856148529,"v":767653.3715931363,"t":1717372800}
+{"o":3163012.3856148529,"h":3210098.9910594695,"l":3162033.0568758696,"c":3203885.2795001548,"v":690241.7082569071,"t":1717376400}
+{"o":3203885.2795001548,"h":3215796.316817252,"l":3190390.4269980174,"c":3194530.0118209315,"v":442529.0861215239,"t":1717380000}
+{"o":3194530.0118209315,"h":3196922.8365295585,"l":3175367.0519215032,"c":3187163.1142890272,"v":415105.627191045,"t":1717383600}
+{"o":3187163.1142890272,"h":3195949.573447607,"l":3168625.6488005421,"c":3188326.6423890977,"v":456775.9731995396,"t":1717387200}
+{"o":3188326.6423890977,"h":3216207.3145438298,"l":3188180.6174809383,"c":3205535.0580601497,"v":437125.5161000013,"t":1717390800}
+{"o":3205535.0580601497,"h":3227121.3043904225,"l":3199377.4476138749,"c":3221184.523663566,"v":429066.9935292059,"t":1717394400}
+{"o":3221184.523663566,"h":3228086.0274008051,"l":3205760.0578461057,"c":3219618.6514122318,"v":393245.1740097224,"t":1717398000}
+{"o":3219618.6514122318,"h":3250459.3185115121,"l":3216884.4118962069,"c":3227940.9368626974,"v":431340.5256820207,"t":1717401600}
+{"o":3227940.9368626974,"h":3229948.5867290748,"l":3208897.3272785926,"c":3216506.4256602987,"v":340037.3250447389,"t":1717405200}
+{"o":3216506.4256602987,"h":3229645.7114560693,"l":3208023.108440944,"c":3210722.4917649007,"v":373070.1952257201,"t":1717408800}
+{"o":3210722.4917649007,"h":3222092.0622283197,"l":3204464.122999385,"c":3208879.8242308097,"v":371553.3883444267,"t":1717412400}
+{"o":3208879.8242308097,"h":3246143.9164168066,"l":3208879.8242308097,"c":3245249.568138374,"v":436518.6259663201,"t":1717416000}
+{"o":3245249.568138374,"h":3257563.9537181682,"l":3235997.5429787291,"c":3238047.2316863975,"v":571068.6343963665,"t":1717419600}
+{"o":3238047.2316863975,"h":3245633.7664406816,"l":3175577.7188282297,"c":3182504.748306693,"v":690643.6352480756,"t":1717423200}
+{"o":3182504.748306693,"h":3217863.0017499398,"l":3180719.2116413913,"c":3208818.6107268147,"v":637487.5190998313,"t":1717426800}
+{"o":3208818.6107268147,"h":3211485.3976527588,"l":3186121.11858198,"c":3198173.6671665129,"v":492997.0549781322,"t":1717430400}
+{"o":3198173.6671665129,"h":3230445.7310485779,"l":3188375.7341993419,"c":3218369.5645438363,"v":514183.4278307747,"t":1717434000}
+{"o":3218369.5645438363,"h":3235849.6561287357,"l":3212502.9600651804,"c":3235398.865756352,"v":447822.0723426009,"t":1717437600}
+{"o":3235398.865756352,"h":3251105.0439885966,"l":3228335.7371518179,"c":3251105.0439885966,"v":517487.6531235682,"t":1717441200}
+{"o":1585247.4607881706,"h":1604024.9496478681,"l":1554420.0758142399,"c":1585247.4607881706,"v":576831.4452435754,"t":1710244800}
+{"o":1585247.4607881706,"h":1591157.1053801063,"l":1564274.648063187,"c":1574482.8627910921,"v":585215.9898516474,"t":1710248400}
+{"o":1574482.8627910921,"h":1593868.2315028394,"l":1550072.8749694438,"c":1563786.2935548471,"v":711903.8501160954,"t":1710252000}
+{"o":1563786.2935548471,"h":1593006.3019072476,"l":1545675.1690551091,"c":1576357.3949438734,"v":808291.7255525037,"t":1710255600}
+{"o":1576357.3949438734,"h":1583091.5815890981,"l":1491965.0139883226,"c":1498257.2715926978,"v":894796.4497715706,"t":1710259200}
+{"o":1498257.2715926978,"h":1540527.5142384032,"l":1113019.6500068381,"c":1509583.1292065026,"v":1311738.036547024,"t":1710262800}
+{"o":1509583.1292065026,"h":1542231.8962785515,"l":1505495.0524837784,"c":1530302.3170890529,"v":587396.0187453832,"t":1710266400}
+{"o":1530302.3170890529,"h":1537854.5856317054,"l":1461639.3583362771,"c":1528360.1591143592,"v":463689.6904060871,"t":1710270000}
+{"o":1528360.1591143592,"h":1528656.9735692334,"l":1505238.0171924105,"c":1511894.8269734823,"v":667559.618862602,"t":1710273600}
+{"o":1511894.8269734823,"h":1514645.8268467365,"l":1498550.966530541,"c":1503039.7345793371,"v":480155.9150995055,"t":1710277200}
+{"o":1503039.7345793371,"h":1515157.0490347,"l":1498022.1520431463,"c":1511848.6925053473,"v":433795.7917132039,"t":1710280800}
+{"o":1511848.6925053473,"h":1541024.6225462479,"l":1506928.0481429815,"c":1539415.3459273083,"v":437282.6539389849,"t":1710284400}
+{"o":1539415.3459273083,"h":1562271.2022187253,"l":1522962.500780507,"c":1541377.294865858,"v":490010.8515577398,"t":1710288000}
+{"o":1541377.294865858,"h":1555848.399881907,"l":1524288.0420514005,"c":1549373.0626753208,"v":552198.3318538432,"t":1710291600}
+{"o":1549373.0626753208,"h":1551772.5814877432,"l":1538836.1953098774,"c":1544447.6070491506,"v":357506.2448080452,"t":1710295200}
+{"o":1544447.6070491506,"h":1547310.1342886321,"l":1532996.5880055611,"c":1538777.4281407616,"v":356321.7499047002,"t":1710298800}
+{"o":1538777.4281407616,"h":1549078.1939999196,"l":1532802.0022343264,"c":1545653.9430533533,"v":338411.2143263583,"t":1710302400}
+{"o":1545653.9430533533,"h":1577258.2706019783,"l":1539468.512462399,"c":1563217.9958377611,"v":575339.2269290753,"t":1710306000}
+{"o":1563217.9958377611,"h":1724304.4603829964,"l":1560730.1213498176,"c":1716727.9215508364,"v":268233.2712793064,"t":1710309600}
+{"o":1716727.9215508364,"h":1721703.9508756243,"l":1692664.3819480324,"c":1697869.0134798833,"v":343992.9368358728,"t":1710313200}
+{"o":1697869.0134798833,"h":1724187.6033619065,"l":1694703.311387127,"c":1715620.8173607767,"v":370096.3206471722,"t":1710316800}
+{"o":1715620.8173607767,"h":1723624.0673123172,"l":1706100.8363612264,"c":1712268.6460684892,"v":295902.7739445415,"t":1710320400}
+{"o":1712268.6460684892,"h":1727852.3270687875,"l":1701810.1500127676,"c":1727016.8133724222,"v":324416.8039224151,"t":1710324000}
+{"o":1727016.8133724222,"h":1749850.9595167115,"l":1719546.3581618757,"c":1739571.8240367677,"v":346400.3957249392,"t":1710327600}
+{"o":1739571.8240367677,"h":1774729.132814124,"l":1720884.1719944498,"c":1729064.0002637454,"v":444178.9061251834,"t":1710331200}
+{"o":1729064.0002637454,"h":1739519.2719334965,"l":1697210.2461697527,"c":1711064.715389248,"v":520815.1772395439,"t":1710334800}
+{"o":1711064.715389248,"h":1756375.1879958923,"l":1707999.9337781107,"c":1754822.7503343159,"v":567139.1723865643,"t":1710338400}
+{"o":1754822.7503343159,"h":1804885.6836103094,"l":1743272.114995064,"c":1779366.8964052165,"v":795906.7907654608,"t":1710342000}
+{"o":1779366.8964052165,"h":1791268.0556934387,"l":1739552.5337558873,"c":1789549.1769555353,"v":745094.4603243,"t":1710345600}
+{"o":1789549.1769555353,"h":1814220.7154594609,"l":1780830.3764638223,"c":1808389.4824155064,"v":679688.7543085123,"t":1710349200}
+{"o":1808389.4824155064,"h":1840007.2184141008,"l":1801470.0956959182,"c":1831757.9331186379,"v":636650.7291766945,"t":1710352800}
+{"o":1831757.9331186379,"h":1839299.965854211,"l":1812550.1715572178,"c":1829980.0974177911,"v":523182.3048665748,"t":1710356400}
+{"o":1829980.0974177911,"h":1841737.8717364445,"l":1754850.2281796965,"c":1799973.8914603649,"v":515883.0131310647,"t":1710360000}
+{"o":1799973.8914603649,"h":1899265.3541687522,"l":1795980.3435769733,"c":1861403.4598260154,"v":687667.6542300456,"t":1710363600}
+{"o":1861403.4598260154,"h":1866710.2452626452,"l":1797365.2989179874,"c":1840728.6792706631,"v":690764.6221530021,"t":1710367200}
+{"o":1840728.6792706631,"h":1864044.5398800967,"l":1833748.4843604178,"c":1845356.1787756621,"v":511260.9756710138,"t":1710370800}
+{"o":1845356.1787756621,"h":1907681.4789020806,"l":1835713.2968037806,"c":1889837.4478290984,"v":658453.1287319491,"t":1710374400}
+{"o":1889837.4478290984,"h":1902045.1544186084,"l":1847332.440649864,"c":1874770.9779851753,"v":653943.7588887117,"t":1710378000}
+{"o":1874770.9779851753,"h":1896817.2704350436,"l":1735387.1924583048,"c":1867183.1245203759,"v":629596.5419333003,"t":1710381600}
+{"o":1867183.1245203759,"h":1897306.5014959257,"l":1855653.3084642943,"c":1887637.4670738264,"v":605251.711557645,"t":1710385200}
+{"o":1887637.4670738264,"h":1887637.4670738264,"l":1867888.5294300769,"c":1875074.7553865067,"v":484141.3927305382,"t":1710388800}
+{"o":1875074.7553865067,"h":1899999.2024286091,"l":1861355.1105663369,"c":1878052.021501645,"v":513217.9880899508,"t":1710392400}
+{"o":1878052.021501645,"h":1918886.7429079919,"l":1873072.2286682259,"c":1904495.5961471749,"v":527958.7071710653,"t":1710396000}
+{"o":1904495.5961471749,"h":1914364.3942681407,"l":1877682.5872453558,"c":1896365.1033193171,"v":509588.1959115748,"t":1710399600}
+{"o":1896365.1033193171,"h":1908154.2262522592,"l":1892879.8112424181,"c":1906218.6348145723,"v":518407.2566206808,"t":1710403200}
+{"o":1906218.6348145723,"h":1970512.3480450697,"l":1902436.0484176781,"c":1940535.0048650354,"v":677946.8436213429,"t":1710406800}
+{"o":1940535.0048650354,"h":1963835.374594674,"l":1860655.9481333245,"c":1949903.8643656198,"v":740483.6547850412,"t":1710410400}
+{"o":1949903.8643656198,"h":1954431.2973997402,"l":1893413.0561659399,"c":1945607.0831360708,"v":670932.0269080495,"t":1710414000}
+{"o":1945607.0831360708,"h":1953672.8285815024,"l":1904161.6562730595,"c":1934821.6280743838,"v":623651.3904310714,"t":1710417600}
+{"o":1934821.6280743838,"h":1940284.2699806648,"l":1801143.571510697,"c":1868307.3724641388,"v":923608.6340091126,"t":1710421200}
+{"o":1868307.3724641388,"h":1922407.4868846454,"l":1860773.1021327686,"c":1893803.7501194919,"v":942148.8872367739,"t":1710424800}
+{"o":1893803.7501194919,"h":1931730.0231111459,"l":1852275.3806071102,"c":1880260.6528505203,"v":1115801.2472163432,"t":1710428400}
+{"o":1880260.6528505203,"h":1938394.9211202986,"l":1827744.0434528389,"c":1889770.0701925145,"v":1086616.4173447411,"t":1710432000}
+{"o":1889770.0701925145,"h":1910808.2683911785,"l":1867397.3091607289,"c":1869805.4900158579,"v":796983.8786758976,"t":1710435600}
+{"o":1869805.4900158579,"h":1874148.5476905226,"l":1806845.244307186,"c":1838853.0166015776,"v":836894.8168180292,"t":1710439200}
+{"o":1838853.0166015776,"h":1866963.8840194012,"l":1776250.0440960908,"c":1808632.6896153081,"v":1159190.3490875922,"t":1710442800}
+{"o":1808632.6896153081,"h":1885149.9195641945,"l":1806387.6331144765,"c":1875697.9726419374,"v":731077.5022154675,"t":1710446400}
+{"o":1875697.9726419374,"h":1895157.1068500453,"l":1866232.8184810886,"c":1883418.6405371905,"v":572212.2952224625,"t":1710450000}
+{"o":1883418.6405371905,"h":1937077.9005684417,"l":1883360.908139891,"c":1924158.4729743402,"v":722860.4354238115,"t":1710453600}
+{"o":1924158.4729743402,"h":1987498.7624991951,"l":1922413.9876501844,"c":1962026.8934489286,"v":678287.3176929227,"t":1710457200}
+{"o":1962026.8934489286,"h":2003042.1069030722,"l":1962026.8934489286,"c":2003042.1069030722,"v":750346.2511375337,"t":1710460800}
+{"o":2003042.1069030722,"h":2063693.5475583146,"l":2003042.1069030722,"c":2048862.4858584995,"v":947727.0353153372,"t":1710464400}
+{"o":2048862.4858584995,"h":2068167.6048158633,"l":1957898.771550874,"c":1999891.5338719506,"v":1235718.7734081619,"t":1710468000}
+{"o":1999891.5338719506,"h":2028988.6082573617,"l":1902049.8998227643,"c":1961624.0600991831,"v":1555558.949822363,"t":1710471600}
+{"o":1961624.0600991831,"h":2000364.5530049123,"l":1910274.6587930713,"c":1923486.6712067085,"v":1234046.6366234801,"t":1710475200}
+{"o":1923486.6712067085,"h":2362623.1591720991,"l":1917440.965033337,"c":2302703.9535988942,"v":1062481.2092934276,"t":1710478800}
+{"o":2302703.9535988942,"h":2403768.2529593813,"l":2260519.6669617253,"c":2338345.5041715014,"v":1063076.5206620323,"t":1710482400}
+{"o":2338345.5041715014,"h":2355499.7931100973,"l":2256585.0963579072,"c":2307356.1713032755,"v":782077.3198151514,"t":1710486000}
+{"o":2307356.1713032755,"h":2321920.7677449435,"l":2190737.9169825572,"c":2192861.669091736,"v":1282539.6801984503,"t":1710489600}
+{"o":2192861.669091736,"h":2281693.1442504083,"l":2158737.9159234338,"c":2270237.8911053478,"v":1661394.2274254053,"t":1710493200}
+{"o":2270237.8911053478,"h":2293832.0721936673,"l":2223290.4376123492,"c":2250911.7852761769,"v":1023700.1454514032,"t":1710496800}
+{"o":2250911.7852761769,"h":2261161.66887346,"l":2199568.4451374118,"c":2249478.2239312353,"v":1015091.9113312308,"t":1710500400}
+{"o":2249478.2239312353,"h":2295115.0129668717,"l":2227711.3458771501,"c":2279808.0256607458,"v":1076331.7205563788,"t":1710504000}
+{"o":2279808.0256607458,"h":2441002.1115201162,"l":2274011.01227275,"c":2412281.767685357,"v":1263109.4234717391,"t":1710507600}
+{"o":2412281.767685357,"h":2428390.9355790336,"l":2354400.2236820091,"c":2401334.3288565166,"v":1239439.4516119978,"t":1710511200}
+{"o":2401334.3288565166,"h":2434840.4337805766,"l":2351871.7592443633,"c":2394818.5887661814,"v":1441675.4993229024,"t":1710514800}
+{"o":2394818.5887661814,"h":2422782.4860845669,"l":2348036.5304465462,"c":2388744.9528781031,"v":1434364.1502245907,"t":1710518400}
+{"o":2388744.9528781031,"h":2410950.2222081772,"l":2341423.832960987,"c":2368405.9152579065,"v":966830.1726899781,"t":1710522000}
+{"o":2368405.9152579065,"h":2457203.656798224,"l":2355643.8929430856,"c":2440397.4341005674,"v":1064248.1377553514,"t":1710525600}
+{"o":2440397.4341005674,"h":2468553.8960487898,"l":2378639.8992715343,"c":2390306.2766876933,"v":1089933.2709853114,"t":1710529200}
+{"o":2390306.2766876933,"h":2395739.9732621009,"l":2290214.9339192878,"c":2309076.6969934856,"v":1187167.1266332027,"t":1710532800}
+{"o":2309076.6969934856,"h":2346545.9584679883,"l":2301078.1054104487,"c":2341046.7084316593,"v":682832.7330347263,"t":1710536400}
+{"o":2341046.7084316593,"h":2404216.7441549692,"l":2332057.9515353185,"c":2404216.7441549692,"v":658036.3233385812,"t":1710540000}
+{"o":2404216.7441549692,"h":2423172.9206538917,"l":2376312.1625772798,"c":2400274.6594827082,"v":793198.3836350087,"t":1710543600}
+{"o":2400274.6594827082,"h":2410870.3296569185,"l":2356947.1845519906,"c":2366824.2350340481,"v":756328.9526505619,"t":1710547200}
+{"o":2366824.2350340481,"h":2436825.7503491282,"l":2357774.8108834205,"c":2417130.5426360085,"v":865407.3192427534,"t":1710550800}
+{"o":2417130.5426360085,"h":2434321.0687924214,"l":2395779.9684816506,"c":2431913.8478622939,"v":838872.4948848005,"t":1710554400}
+{"o":2431913.8478622939,"h":2470216.2709751073,"l":2421345.3791384897,"c":2451049.8878239356,"v":1120986.4416221743,"t":1710558000}
+{"o":2451049.8878239356,"h":2482421.3642348615,"l":2432790.6251430837,"c":2456005.2299564234,"v":1041493.5013303141,"t":1710561600}
+{"o":2456005.2299564234,"h":2520062.1100505609,"l":2421326.6707033622,"c":2510690.3184116078,"v":1351933.7329305103,"t":1710565200}
+{"o":2510690.3184116078,"h":2512371.5283546555,"l":2464370.6176942186,"c":2481358.113914228,"v":959295.5506303959,"t":1710568800}
+{"o":2481358.113914228,"h":2530247.4879393126,"l":2474821.8980271961,"c":2520391.5857274965,"v":1026620.6261418845,"t":1710572400}
+{"o":2520391.5857274965,"h":2538250.1798091466,"l":2500375.0770791522,"c":2507071.4239948415,"v":712614.4777704858,"t":1710576000}
+{"o":2507071.4239948415,"h":2545619.8594843852,"l":2502676.2379602669,"c":2538442.848967324,"v":1072791.4804636911,"t":1710579600}
+{"o":2538442.848967324,"h":2588949.700904144,"l":2035838.9745280265,"c":2076933.8584317465,"v":1254375.4837577387,"t":1710583200}
+{"o":2076933.8584317465,"h":2105031.8882040256,"l":2013859.6607719392,"c":2056800.6172060927,"v":1516020.0318176763,"t":1710586800}
+{"o":2056800.6172060927,"h":2076910.7711281069,"l":2005626.2783309147,"c":2036922.0354401388,"v":1464470.777413466,"t":1710590400}
+{"o":2036922.0354401388,"h":2066285.7228267533,"l":2015076.03747131,"c":2015790.2643583354,"v":1204559.2236896909,"t":1710594000}
+{"o":2015790.2643583354,"h":2040873.2465739315,"l":2005645.9503107509,"c":2034415.2486042941,"v":1286319.857225846,"t":1710597600}
+{"o":2034415.2486042941,"h":2091580.0432686587,"l":2017709.072894675,"c":2081835.4996824993,"v":1188344.6121583204,"t":1710601200}
+{"o":2081835.4996824993,"h":2090594.8346583715,"l":2040260.6779849897,"c":2060794.8811620336,"v":1290178.2944459256,"t":1710604800}
+{"o":2060794.8811620336,"h":2067279.2248202637,"l":1970177.0186946157,"c":2012539.7034462334,"v":1527790.3718531013,"t":1710608400}
+{"o":2012539.7034462334,"h":2024080.6377345535,"l":1900828.6014979817,"c":1954864.4366305657,"v":1666440.4399746852,"t":1710612000}
+{"o":1954864.4366305657,"h":1992071.3886394757,"l":1909215.1318348057,"c":1925831.333677792,"v":1057492.0411915472,"t":1710615600}
+{"o":1925831.333677792,"h":1988949.1790816302,"l":1896558.2616497681,"c":1957549.7332168878,"v":906296.813194226,"t":1710619200}
+{"o":1957549.7332168878,"h":1974135.7452207492,"l":1889907.4834602952,"c":1930238.0428362261,"v":993699.0925024832,"t":1710622800}
+{"o":1930238.0428362261,"h":1966718.9502366919,"l":1869192.7040521931,"c":1936915.5016023633,"v":874612.3985286055,"t":1710626400}
+{"o":1936915.5016023633,"h":1970269.536790411,"l":1895210.9185933764,"c":1948327.2865618372,"v":1159998.7584841934,"t":1710630000}
+{"o":1948327.2865618372,"h":2027330.9575237401,"l":1944127.050679429,"c":1950900.0330481867,"v":991775.4983417386,"t":1710633600}
+{"o":1950900.0330481867,"h":2000215.9429825821,"l":1950239.6411751467,"c":1999314.9155389732,"v":720744.0128839369,"t":1710637200}
+{"o":1999314.9155389732,"h":2013318.2838480291,"l":1969867.1370293661,"c":2006258.4014720216,"v":786132.5688652333,"t":1710640800}
+{"o":2006258.4014720216,"h":2010442.8138753553,"l":1967346.4375917767,"c":1995279.6187317616,"v":901127.640598295,"t":1710644400}
+{"o":1995279.6187317616,"h":1999658.360190588,"l":1954926.3199820602,"c":1967975.1457950897,"v":984940.7523112305,"t":1710648000}
+{"o":1967975.1457950897,"h":2013168.6966771178,"l":1956753.8691329276,"c":2010143.9746303579,"v":1345594.5233993202,"t":1710651600}
+{"o":2010143.9746303579,"h":2034939.1205457281,"l":1957217.5560349508,"c":1958934.4982178244,"v":1801971.3644683107,"t":1710655200}
+{"o":1958934.4982178244,"h":1972573.1657291132,"l":1910775.0879783407,"c":1946582.1281083913,"v":1805657.1571022091,"t":1710658800}
+{"o":1946582.1281083913,"h":2009776.9210713536,"l":1923073.1611624975,"c":1995553.5738218206,"v":1228661.1813016022,"t":1710662400}
+{"o":1995553.5738218206,"h":2008418.4754621426,"l":1965865.4116574791,"c":1975775.4692599915,"v":909777.918145014,"t":1710666000}
+{"o":1975775.4692599915,"h":2064297.7152426785,"l":1975609.1386837515,"c":2054001.0214519226,"v":962500.706418558,"t":1710669600}
+{"o":2054001.0214519226,"h":2060616.5986511137,"l":2033549.7427453136,"c":2039233.4477804219,"v":870649.0126360357,"t":1710673200}
+{"o":2039233.4477804219,"h":2080053.3728242267,"l":1990113.9798046334,"c":2003209.2155943823,"v":1261674.9492819633,"t":1710676800}
+{"o":2003209.2155943823,"h":2040215.6602100949,"l":1996822.9307467928,"c":2039075.3088831657,"v":981556.9286590923,"t":1710680400}
+{"o":2039075.3088831657,"h":2039854.5451170476,"l":2011140.7862870742,"c":2032877.381547567,"v":898104.6493982773,"t":1710684000}
+{"o":2032877.381547567,"h":2070569.1994827036,"l":2013146.0269451281,"c":2066190.2256971241,"v":839305.2712214023,"t":1710687600}
+{"o":2066190.2256971241,"h":2072989.3879696236,"l":2027264.5082807669,"c":2040533.4944761028,"v":768975.6131966382,"t":1710691200}
+{"o":2040533.4944761028,"h":2070844.8836526244,"l":2015589.3397974311,"c":2052189.5669589567,"v":692371.5649790858,"t":1710694800}
+{"o":2052189.5669589567,"h":2076581.5286479557,"l":2034257.575354924,"c":2044623.3570532617,"v":812166.5985191189,"t":1710698400}
+{"o":2044623.3570532617,"h":2061683.3461460317,"l":2039220.3843343679,"c":2051712.5118146471,"v":601916.4549758784,"t":1710702000}
+{"o":2051712.5118146471,"h":2074741.9031124308,"l":2043111.739500266,"c":2062356.4115339159,"v":668063.1550127338,"t":1710705600}
+{"o":2062356.4115339159,"h":2078630.6893152946,"l":2054913.5097040262,"c":2061321.4613702029,"v":609476.3294992066,"t":1710709200}
+{"o":2061321.4613702029,"h":2140292.2973329779,"l":2054776.035744644,"c":2104430.7640073695,"v":816189.8079290998,"t":1710712800}
+{"o":2104430.7640073695,"h":2138660.6294676578,"l":2077392.1019344863,"c":2117847.8468393758,"v":1073172.8427689029,"t":1710716400}
+{"o":2117847.8468393758,"h":2120348.7676167828,"l":2026932.2433578449,"c":2047761.9757854799,"v":789788.1639312732,"t":1710720000}
+{"o":2047761.9757854799,"h":2091493.6379638149,"l":2025917.2234903555,"c":2080897.6477360006,"v":712322.3843982281,"t":1710723600}
+{"o":2080897.6477360006,"h":2133117.4707854725,"l":2072150.2888288568,"c":2121191.2680344032,"v":650388.5291081815,"t":1710727200}
+{"o":2121191.2680344032,"h":2147958.7145890477,"l":2111954.6764225494,"c":2129741.2918124166,"v":796900.0810189919,"t":1710730800}
+{"o":2129741.2918124166,"h":2142478.7837069328,"l":2098897.591969559,"c":2122735.7496615904,"v":721043.1352079588,"t":1710734400}
+{"o":2122735.7496615904,"h":2139775.8092596815,"l":2108516.0469988962,"c":2127359.4897582065,"v":679368.6329557714,"t":1710738000}
+{"o":2127359.4897582065,"h":2135938.9823155827,"l":2102029.378726122,"c":2104879.549302313,"v":553093.5556524626,"t":1710741600}
+{"o":2104879.549302313,"h":2131096.5478264638,"l":2066563.216761912,"c":2122933.1657113223,"v":1387473.1868946529,"t":1710745200}
+{"o":2122933.1657113223,"h":2130367.7011863966,"l":2075898.8069349057,"c":2120068.8369533517,"v":2462795.5334035805,"t":1710748800}
+{"o":2120068.8369533517,"h":2186257.9559429656,"l":2091447.8450459344,"c":2176115.866037773,"v":2974229.0219793753,"t":1710752400}
+{"o":2176115.866037773,"h":2226027.2011537612,"l":2170168.4743867582,"c":2193927.8266421775,"v":3669253.7085433099,"t":1710756000}
+{"o":2193927.8266421775,"h":2198587.6739817997,"l":2157825.1923192362,"c":2188100.8439124678,"v":2479465.568923383,"t":1710759600}
+{"o":2188100.8439124678,"h":2197022.3491892363,"l":2158860.2132153646,"c":2193649.2715843152,"v":1764218.4759631867,"t":1710763200}
+{"o":2193649.2715843152,"h":2219328.8676416897,"l":2119007.706976458,"c":2151791.4716120567,"v":1833384.7410095187,"t":1710766800}
+{"o":2151791.4716120567,"h":2274274.7249072604,"l":2084302.0776234372,"c":2108636.3519408875,"v":1573011.7073878238,"t":1710770400}
+{"o":2108636.3519408875,"h":2142229.5646453449,"l":1981216.8125252302,"c":2139957.3784690881,"v":1325990.7262531882,"t":1710774000}
+{"o":2139957.3784690881,"h":2383743.9315269692,"l":2055191.0930524538,"c":2095712.1664537503,"v":1403785.0268847116,"t":1710777600}
+{"o":2095712.1664537503,"h":2126042.37184245,"l":2037130.86082733,"c":2060636.0131005633,"v":1418415.627074166,"t":1710781200}
+{"o":2060636.0131005633,"h":2086802.0876186378,"l":2050231.1138523705,"c":2075882.8263259423,"v":852048.6275664879,"t":1710784800}
+{"o":2075882.8263259423,"h":2098187.0713524329,"l":2056881.2393910924,"c":2066593.6316375202,"v":711070.3127070972,"t":1710788400}
+{"o":2066593.6316375202,"h":2108019.2652649293,"l":2066593.6316375202,"c":2087639.4428713024,"v":642338.8635003632,"t":1710792000}
+{"o":2087639.4428713024,"h":2135225.3061193707,"l":2070504.2879589703,"c":2093236.4588062023,"v":786127.9845504642,"t":1710795600}
+{"o":2093236.4588062023,"h":2104932.1983375079,"l":2041610.9962046123,"c":2054495.8284125281,"v":1366820.6260094563,"t":1710799200}
+{"o":2054495.8284125281,"h":2074115.8083282537,"l":2025150.5926001961,"c":2033161.8155397528,"v":1126042.7845711182,"t":1710802800}
+{"o":2033161.8155397528,"h":2068398.5460847698,"l":2000760.5698477919,"c":2011188.6465079775,"v":1528959.5097281646,"t":1710806400}
+{"o":2011188.6465079775,"h":2017872.410349661,"l":1914830.2747782972,"c":1949249.5129427609,"v":2070014.4052499866,"t":1710810000}
+{"o":1949249.5129427609,"h":1982474.2399329101,"l":1885541.6929700342,"c":1904497.7862707912,"v":1313385.5681587197,"t":1710813600}
+{"o":1904497.7862707912,"h":1931420.6769568513,"l":1856723.3116056575,"c":1912899.3443011069,"v":1253867.5274014361,"t":1710817200}
+{"o":1912899.3443011069,"h":1977800.3556037385,"l":1903987.2301858785,"c":1935976.2407021306,"v":1929075.9734468099,"t":1710820800}
+{"o":1935976.2407021306,"h":1982598.2769083364,"l":1898837.7511068799,"c":1945532.2301390513,"v":2283445.2220813427,"t":1710824400}
+{"o":1945532.2301390513,"h":1974022.8390852194,"l":1892982.9626298521,"c":1930517.795806068,"v":1406898.6414693482,"t":1710828000}
+{"o":1930517.795806068,"h":1961332.6076294354,"l":1873047.5534125378,"c":1951514.5997607762,"v":1567829.3909320389,"t":1710831600}
+{"o":1951514.5997607762,"h":1954441.1360031606,"l":1791972.95058425,"c":1843422.9417863833,"v":1353468.0081256733,"t":1710835200}
+{"o":1843422.9417863833,"h":1893031.2651692387,"l":1795583.0428635473,"c":1880529.6255009167,"v":1317696.0389970355,"t":1710838800}
+{"o":1880529.6255009167,"h":1898520.1541056184,"l":1807975.7074551005,"c":1854267.3408973464,"v":995781.1085462508,"t":1710842400}
+{"o":1854267.3408973464,"h":1890300.0179294217,"l":1795511.3366482542,"c":1878387.5600292447,"v":1237519.6412636382,"t":1710846000}
+{"o":1878387.5600292447,"h":1997035.7879731434,"l":1871409.030864449,"c":1934528.4356263024,"v":1210239.7661357392,"t":1710849600}
+{"o":1934528.4356263024,"h":1942788.2908061931,"l":1897342.2400407912,"c":1917973.4415192434,"v":917942.3820741206,"t":1710853200}
+{"o":1917973.4415192434,"h":1920532.2124523642,"l":1869133.3330148424,"c":1893078.0915707524,"v":845336.1690586904,"t":1710856800}
+{"o":1893078.0915707524,"h":1949673.7424202517,"l":1845940.1176411237,"c":1931917.7542591509,"v":1034016.498378701,"t":1710860400}
+{"o":1931917.7542591509,"h":1967722.03251394,"l":1916719.7526538025,"c":1944354.1189494648,"v":1154417.7925811517,"t":1710864000}
+{"o":1944354.1189494648,"h":1972225.3014218158,"l":1905919.3758348539,"c":1922111.3055458318,"v":954030.1212898537,"t":1710867600}
+{"o":1922111.3055458318,"h":1925376.4000513582,"l":1840894.7553033137,"c":1869865.8504345475,"v":653937.9874887414,"t":1710871200}
+{"o":1869865.8504345475,"h":1902755.6126737732,"l":1855793.5266035656,"c":1872698.4960396488,"v":725209.1584181702,"t":1710874800}
+{"o":1872698.4960396488,"h":1880739.5113132496,"l":1789937.7851871599,"c":1804727.6287217999,"v":899256.1277369519,"t":1710878400}
+{"o":1804727.6287217999,"h":1811638.1250701162,"l":1758002.6444062381,"c":1782196.3483236677,"v":747858.9533629199,"t":1710882000}
+{"o":1782196.3483236677,"h":1788069.7410988999,"l":1690384.6334727227,"c":1745007.7972778173,"v":1598058.2464201266,"t":1710885600}
+{"o":1745007.7972778173,"h":1772636.1333620185,"l":1679843.2854493677,"c":1750862.547715646,"v":1241209.4523673123,"t":1710889200}
+{"o":1750862.547715646,"h":1819924.917139993,"l":1748021.1860575967,"c":1815263.6368200271,"v":1185689.1852417237,"t":1710892800}
+{"o":1815263.6368200271,"h":1816326.1530722203,"l":1753157.6810768123,"c":1768222.6484283651,"v":968334.4587191873,"t":1710896400}
+{"o":1768222.6484283651,"h":1806884.6140875341,"l":1763475.8339645155,"c":1794048.7954145451,"v":625893.617910036,"t":1710900000}
+{"o":1794048.7954145451,"h":1823499.5968293229,"l":1745694.4583810037,"c":1750478.6778260171,"v":803172.9128041513,"t":1710903600}
+{"o":1750478.6778260171,"h":1765078.8355390066,"l":1715313.5653445048,"c":1725894.8598581343,"v":877472.3805270307,"t":1710907200}
+{"o":1725894.8598581343,"h":1733264.0219929954,"l":1662174.1538907827,"c":1712028.4813696255,"v":925689.8755736776,"t":1710910800}
+{"o":1712028.4813696255,"h":1740322.7649051419,"l":1703795.468020044,"c":1729678.5034724532,"v":565027.5626793602,"t":1710914400}
+{"o":1729678.5034724532,"h":1803249.8787696371,"l":1725102.149405733,"c":1787167.6904509009,"v":671382.2626461835,"t":1710918000}
+{"o":1787167.6904509009,"h":1837788.240096438,"l":1745040.9990232966,"c":1762941.7483249165,"v":576861.367322796,"t":1710921600}
+{"o":1762941.7483249165,"h":1783836.7952504302,"l":1759008.3562135643,"c":1766688.4895301459,"v":494217.4482786733,"t":1710925200}
+{"o":1766688.4895301459,"h":1776280.0264755909,"l":1746787.0083547446,"c":1768130.2445003111,"v":449790.9193428882,"t":1710928800}
+{"o":1768130.2445003111,"h":1805885.696278441,"l":1756460.7060454653,"c":1773470.4245973222,"v":525412.3599486424,"t":1710932400}
+{"o":1773470.4245973222,"h":2039495.8947238403,"l":1761625.1662191499,"c":2020516.4544005643,"v":1070806.6872523478,"t":1710936000}
+{"o":2020516.4544005643,"h":2020516.4544005643,"l":1978578.7144046619,"c":1984698.0489169653,"v":1043835.8565544868,"t":1710939600}
+{"o":1984698.0489169653,"h":2025527.3568896123,"l":1977507.1897294375,"c":2018010.1490044924,"v":804940.5321443353,"t":1710943200}
+{"o":2018010.1490044924,"h":2033737.408644391,"l":1960527.1191004394,"c":1967514.8889632185,"v":972157.3278797553,"t":1710946800}
+{"o":1967514.8889632185,"h":1987410.3644793064,"l":1902696.1931815199,"c":1931940.0189326061,"v":1078545.9916118467,"t":1710950400}
+{"o":1931940.0189326061,"h":1998713.8664536125,"l":1909120.3478132265,"c":1970524.0017463402,"v":860643.0841028152,"t":1710954000}
+{"o":1970524.0017463402,"h":2112066.8943694932,"l":1969775.7983365739,"c":2105221.3303194009,"v":1221379.0409702186,"t":1710957600}
+{"o":2105221.3303194009,"h":2111829.0027673738,"l":2075446.6510679142,"c":2089961.5245919612,"v":1035951.762699952,"t":1710961200}
+{"o":2089961.5245919612,"h":2159471.8074733173,"l":2080745.6632071747,"c":2137480.8634899021,"v":922724.2186482106,"t":1710964800}
+{"o":2137480.8634899021,"h":2176153.6987752398,"l":2114776.9317061706,"c":2174670.7943212194,"v":590161.6755350468,"t":1710968400}
+{"o":2174670.7943212194,"h":2213161.4606536892,"l":2125627.9881099784,"c":2174433.6505035339,"v":706037.4026352948,"t":1710972000}
+{"o":2174433.6505035339,"h":2227114.4527959088,"l":2164263.871389458,"c":2195971.2851493801,"v":797969.2532725714,"t":1710975600}
+{"o":2195971.2851493801,"h":2243747.0671182452,"l":2167148.0428946661,"c":2209024.9143136442,"v":917794.0782689636,"t":1710979200}
+{"o":2209024.9143136442,"h":2220416.5046189302,"l":2182393.3523969711,"c":2194077.1387507166,"v":704193.4774520599,"t":1710982800}
+{"o":2194077.1387507166,"h":2210672.7267185315,"l":2185835.3353456268,"c":2198571.4250871022,"v":589188.7009652738,"t":1710986400}
+{"o":2198571.4250871022,"h":2226582.4108327748,"l":2170653.976226517,"c":2178731.9699674286,"v":679638.8389740695,"t":1710990000}
+{"o":2178731.9699674286,"h":2190855.6998622385,"l":2146842.3300247001,"c":2157998.8577519893,"v":522435.0058877915,"t":1710993600}
+{"o":2157998.8577519893,"h":2171248.271543765,"l":2115836.1855877684,"c":2164857.9083793187,"v":618028.016294899,"t":1710997200}
+{"o":2164857.9083793187,"h":2202415.6827955632,"l":2160713.0814864445,"c":2182044.3081792518,"v":1179938.8352654176,"t":1711000800}
+{"o":2182044.3081792518,"h":2195932.972918462,"l":2155951.4600313376,"c":2160942.5342407888,"v":1197008.8964414552,"t":1711004400}
+{"o":2160942.5342407888,"h":2192974.1297407444,"l":2151464.4168950631,"c":2151952.4196860977,"v":699246.4535000045,"t":1711008000}
+{"o":2151952.4196860977,"h":2174083.7724963808,"l":2133041.0509454724,"c":2147142.6962359995,"v":582555.7585293668,"t":1711011600}
+{"o":2147142.6962359995,"h":2174679.2399309166,"l":2139193.7694518357,"c":2165063.0787347942,"v":866370.1985973275,"t":1711015200}
+{"o":2165063.0787347942,"h":2187851.5808287174,"l":2146303.4980525621,"c":2163136.3055041288,"v":775948.9346248016,"t":1711018800}
+{"o":2163136.3055041288,"h":2189605.2450686772,"l":2159210.9387224643,"c":2171382.6187915797,"v":657709.0586729002,"t":1711022400}
+{"o":2171382.6187915797,"h":2191078.2038006242,"l":2143043.5694799349,"c":2143449.2723126714,"v":735565.0134502454,"t":1711026000}
+{"o":2143449.2723126714,"h":2421673.5394531148,"l":2135332.0759641756,"c":2386983.3012005915,"v":808342.8568629618,"t":1711029600}
+{"o":2386983.3012005915,"h":2390709.0257380521,"l":2333758.7836739691,"c":2353447.3549382128,"v":823977.1203419162,"t":1711033200}
+{"o":2353447.3549382128,"h":2378249.9181245063,"l":2328671.9578193398,"c":2368859.2652945956,"v":697893.438267466,"t":1711036800}
+{"o":2368859.2652945956,"h":2387627.5739808297,"l":2276516.7850351902,"c":2287153.7643980645,"v":642705.2459028816,"t":1711040400}
+{"o":2287153.7643980645,"h":2297934.0344691444,"l":2229573.0423953473,"c":2246890.1279193098,"v":697789.0557575841,"t":1711044000}
+{"o":2246890.1279193098,"h":2256999.1081957933,"l":2226476.9126259303,"c":2239325.2109135604,"v":446912.7155667199,"t":1711047600}
+{"o":2239325.2109135604,"h":2290630.1721210261,"l":2210177.1723720254,"c":2258773.4693088047,"v":558566.7149272591,"t":1711051200}
+{"o":2258773.4693088047,"h":2266912.2007264169,"l":2232885.1904365537,"c":2262850.5772390617,"v":347387.7279962667,"t":1711054800}
+{"o":2262850.5772390617,"h":2283184.9019001848,"l":2241411.6693144734,"c":2243379.9198085181,"v":406436.4029910705,"t":1711058400}
+{"o":2243379.9198085181,"h":2264288.6697040182,"l":2240007.579538425,"c":2259048.236603349,"v":378941.5203208042,"t":1711062000}
+{"o":2259048.236603349,"h":2288607.6257487079,"l":2236866.4989594379,"c":2251842.5848833662,"v":682827.149699913,"t":1711065600}
+{"o":2251842.5848833662,"h":2261100.2338438779,"l":2189322.8498091935,"c":2191398.2293971363,"v":598353.163478712,"t":1711069200}
+{"o":2191398.2293971363,"h":2212113.0528117535,"l":2185794.3977724244,"c":2209215.7715682383,"v":542076.0707321601,"t":1711072800}
+{"o":2209215.7715682383,"h":2258784.6112301578,"l":2209215.7715682383,"c":2247616.45247326,"v":613841.2944762419,"t":1711076400}
+{"o":2247616.45247326,"h":2267668.1241613287,"l":2228910.501528149,"c":2259365.3558221078,"v":622497.2970592389,"t":1711080000}
+{"o":2259365.3558221078,"h":2271803.0676852092,"l":2238524.2673237561,"c":2263629.0547784851,"v":527029.9927587898,"t":1711083600}
+{"o":2263629.0547784851,"h":2278783.1758001363,"l":2252583.2630045675,"c":2272335.1739925602,"v":562832.8621040612,"t":1711087200}
+{"o":2272335.1739925602,"h":2275508.3152824198,"l":2247143.4074343322,"c":2255763.0717996103,"v":470457.7723953145,"t":1711090800}
+{"o":2255763.0717996103,"h":2270658.1485288967,"l":2226837.4037951292,"c":2233470.5883992077,"v":410768.7465111128,"t":1711094400}
+{"o":2233470.5883992077,"h":2246102.5511921491,"l":2215674.9538798206,"c":2219770.5165205505,"v":398298.5409051873,"t":1711098000}
+{"o":2219770.5165205505,"h":2228206.9925726969,"l":2193632.2949692514,"c":2198667.6171448426,"v":539291.7081062258,"t":1711101600}
+{"o":2198667.6171448426,"h":2211014.4543782505,"l":2163141.5838118973,"c":2167673.406896105,"v":638647.0698300665,"t":1711105200}
+{"o":2167673.406896105,"h":2191785.4057278964,"l":2156464.4866145607,"c":2179442.2163177552,"v":623099.6242452684,"t":1711108800}
+{"o":2179442.2163177552,"h":2189938.1739717694,"l":2118860.8568338323,"c":2128626.9050355339,"v":729670.8964002097,"t":1711112400}
+{"o":2128626.9050355339,"h":2144884.1081886101,"l":2112562.4205991374,"c":2122651.5722136637,"v":736295.6001494561,"t":1711116000}
+{"o":2122651.5722136637,"h":2183225.6904809275,"l":2121317.4573910916,"c":2164041.0240428597,"v":725847.3038488809,"t":1711119600}
+{"o":2164041.0240428597,"h":2164058.3362205285,"l":2122400.9973477982,"c":2148081.8790373062,"v":805404.132340492,"t":1711123200}
+{"o":2148081.8790373062,"h":2176321.9230972594,"l":2141157.7156059416,"c":2175963.2564904587,"v":560973.789767233,"t":1711126800}
+{"o":2175963.2564904587,"h":2182962.689216502,"l":2142328.7822978348,"c":2154904.8426846853,"v":463463.4601832938,"t":1711130400}
+{"o":2154904.8426846853,"h":2193216.2566263061,"l":2139726.0837779166,"c":2163847.2728199014,"v":385960.9657288748,"t":1711134000}
+{"o":2163847.2728199014,"h":2171506.5855522971,"l":2132913.7550228848,"c":2141411.710368155,"v":422704.5711825365,"t":1711137600}
+{"o":2141411.710368155,"h":2144882.7716657212,"l":2099673.7446150687,"c":2130808.1670650919,"v":570419.9576693604,"t":1711141200}
+{"o":2130808.1670650919,"h":2138582.0360298944,"l":2103199.4042173289,"c":2131014.6166811031,"v":406267.3564708353,"t":1711144800}
+{"o":2131014.6166811031,"h":2191484.2469715769,"l":2127647.6370988996,"c":2189332.8439417919,"v":452619.3735811998,"t":1711148400}
+{"o":2189332.8439417919,"h":2194194.7647845354,"l":2171579.8245397378,"c":2174161.215846824,"v":389877.2594826409,"t":1711152000}
+{"o":2174161.215846824,"h":2228548.728982755,"l":2172568.1448474922,"c":2211070.2824708712,"v":474863.1385257517,"t":1711155600}
+{"o":2211070.2824708712,"h":2214624.8570579984,"l":2178925.8293336602,"c":2191009.6037227768,"v":415830.3822189746,"t":1711159200}
+{"o":2191009.6037227768,"h":2191088.3619997944,"l":2132386.2882941114,"c":2151826.2406103387,"v":442164.1988285932,"t":1711162800}
+{"o":2151826.2406103387,"h":2167871.1230070856,"l":2148246.8904660842,"c":2152907.6474934369,"v":348481.5701726404,"t":1711166400}
+{"o":2152907.6474934369,"h":2165071.4753764849,"l":2145426.3517468707,"c":2160837.3902619379,"v":296112.832500594,"t":1711170000}
+{"o":2160837.3902619379,"h":2183920.1705563981,"l":2151010.1080044671,"c":2178222.8387211584,"v":335955.4091630667,"t":1711173600}
+{"o":2178222.8387211584,"h":2221644.9687158698,"l":2176773.4598042499,"c":2202242.8146514422,"v":378833.5164862087,"t":1711177200}
+{"o":2202242.8146514422,"h":2224927.3449979834,"l":2186157.9154530815,"c":2208841.4195191134,"v":355562.3962017356,"t":1711180800}
+{"o":2208841.4195191134,"h":2213221.9094448444,"l":2172449.44326592,"c":2203033.119284377,"v":293693.5455503369,"t":1711184400}
+{"o":2203033.119284377,"h":2220178.8345954176,"l":2193664.5942911226,"c":2196365.1084336662,"v":275931.3498237332,"t":1711188000}
+{"o":2196365.1084336662,"h":2213467.9765664069,"l":2192387.0713872183,"c":2208530.9608842647,"v":291652.3772541452,"t":1711191600}
+{"o":2208530.9608842647,"h":2230353.7355777486,"l":2198051.9667532681,"c":2223519.0129632042,"v":302720.5803909045,"t":1711195200}
+{"o":2223519.0129632042,"h":2231401.7345355572,"l":2200323.7793064038,"c":2222350.5661613285,"v":365346.440307097,"t":1711198800}
+{"o":2222350.5661613285,"h":2251368.3710073018,"l":2203519.5585119817,"c":2232840.7698713271,"v":453232.3177393684,"t":1711202400}
+{"o":2232840.7698713271,"h":2242418.0247140606,"l":2171573.6822786424,"c":2200716.2677911008,"v":432607.6691344967,"t":1711206000}
+{"o":2200716.2677911008,"h":2221711.7848949158,"l":2184323.4455360146,"c":2202865.9704108341,"v":373523.5362428201,"t":1711209600}
+{"o":2202865.9704108341,"h":2218310.1973562827,"l":2192491.5879554139,"c":2209873.7084578844,"v":408013.6816069016,"t":1711213200}
+{"o":2209873.7084578844,"h":2222387.2011861615,"l":2205595.6056690067,"c":2211241.7728212751,"v":348267.8564759818,"t":1711216800}
+{"o":2211241.7728212751,"h":2224183.8911783607,"l":2193516.3900871105,"c":2196511.9652909217,"v":285920.6788189639,"t":1711220400}
+{"o":2196511.9652909217,"h":2205388.8023147956,"l":2173608.4549233639,"c":2174860.1786943544,"v":338411.7665822142,"t":1711224000}
+{"o":2174860.1786943544,"h":2196915.3329758607,"l":2168681.4311814564,"c":2186904.2064953549,"v":315045.7176085183,"t":1711227600}
+{"o":2186904.2064953549,"h":2204913.1044470458,"l":2181056.1759737502,"c":2195954.7453551046,"v":269366.2100567606,"t":1711231200}
+{"o":2195954.7453551046,"h":2202545.1437189146,"l":2162810.3476467244,"c":2169373.153968317,"v":343085.0761964815,"t":1711234800}
+{"o":2169373.153968317,"h":2228638.8536597062,"l":2162876.032789594,"c":2211333.5131622278,"v":386571.486700866,"t":1711238400}
+{"o":2211333.5131622278,"h":2217319.9887930257,"l":2201199.3573164153,"c":2210544.5308608408,"v":326293.0685283063,"t":1711242000}
+{"o":2210544.5308608408,"h":2214629.5085400133,"l":2184960.2198069552,"c":2190869.2775557442,"v":262463.7347679578,"t":1711245600}
+{"o":2190869.2775557442,"h":2196521.7922905958,"l":2146954.2316354564,"c":2148146.5430208491,"v":320088.5463489016,"t":1711249200}
+{"o":2148146.5430208491,"h":2162839.6069564312,"l":2142268.2037974545,"c":2160635.079937953,"v":281305.1164251165,"t":1711252800}
+{"o":2160635.079937953,"h":2175144.1158503457,"l":2151539.1526642307,"c":2168357.2764541134,"v":215010.8833143541,"t":1711256400}
+{"o":2168357.2764541134,"h":2174419.4435469192,"l":2149709.2611121172,"c":2159676.9263184145,"v":220748.4873748514,"t":1711260000}
+{"o":2159676.9263184145,"h":2170346.6658131168,"l":2151490.251626729,"c":2168711.0081004328,"v":208818.953672897,"t":1711263600}
+{"o":2168711.0081004328,"h":2201016.9167963737,"l":2161296.4866922479,"c":2197750.9236468663,"v":291321.8895853597,"t":1711267200}
+{"o":2197750.9236468663,"h":2201163.6660303539,"l":2169375.7882487122,"c":2177306.6659385487,"v":229597.7570112818,"t":1711270800}
+{"o":2177306.6659385487,"h":2192981.303579472,"l":2174831.4932465623,"c":2184145.4746919321,"v":240136.2254481683,"t":1711274400}
+{"o":2184145.4746919321,"h":2190907.4775039377,"l":2171035.1271033478,"c":2186438.6262152744,"v":211165.1054132665,"t":1711278000}
+{"o":2186438.6262152744,"h":2212241.7218959355,"l":2179376.7435865011,"c":2208022.2699714927,"v":299323.1824828592,"t":1711281600}
+{"o":2208022.2699714927,"h":2212595.7426311034,"l":2188441.276822743,"c":2191005.5516032749,"v":276611.9401868111,"t":1711285200}
+{"o":2191005.5516032749,"h":2217638.8417784167,"l":2189493.2067448925,"c":2211139.8851351761,"v":335534.8706300234,"t":1711288800}
+{"o":2211139.8851351761,"h":2214596.4843811467,"l":2196258.2013679435,"c":2203725.8027463779,"v":372309.5977763629,"t":1711292400}
+{"o":2203725.8027463779,"h":2212661.4124786588,"l":2176419.0795356827,"c":2178333.2513892655,"v":356131.9359484169,"t":1711296000}
+{"o":2178333.2513892655,"h":2183295.9716584897,"l":2155681.9483280927,"c":2176121.1460391195,"v":428918.4680473235,"t":1711299600}
+{"o":2176121.1460391195,"h":2209286.1280009723,"l":2175668.5981379892,"c":2204421.0355715007,"v":357594.4267258386,"t":1711303200}
+{"o":2204421.0355715007,"h":2223437.0277965521,"l":2198301.0061037987,"c":2213363.3459793972,"v":308044.331274509,"t":1711306800}
+{"o":2213363.3459793972,"h":2256893.0191898872,"l":2204767.4069445562,"c":2247776.9376371447,"v":401970.4720140536,"t":1711310400}
+{"o":2247776.9376371447,"h":2294744.6262221392,"l":2247776.9376371447,"c":2286463.6930106268,"v":560430.3269153802,"t":1711314000}
+{"o":2286463.6930106268,"h":2330051.1226487714,"l":2286040.6777877631,"c":2324544.585847008,"v":469546.5408910051,"t":1711317600}
+{"o":2324544.585847008,"h":2346838.7178206639,"l":2302105.8931571716,"c":2310570.6932094269,"v":504667.2375355055,"t":1711321200}
+{"o":2310570.6932094269,"h":2315227.1224409845,"l":2274334.5553478454,"c":2278766.9178164289,"v":430201.761847832,"t":1711324800}
+{"o":2278766.9178164289,"h":2303401.0280453996,"l":2275322.1939686383,"c":2299234.1628023847,"v":436582.8800908683,"t":1711328400}
+{"o":2299234.1628023847,"h":2320939.4526144117,"l":2292003.147790188,"c":2315030.7400850882,"v":407077.603544676,"t":1711332000}
+{"o":2315030.7400850882,"h":2331750.127221975,"l":2309010.1935451194,"c":2322412.9079982135,"v":348533.6470722323,"t":1711335600}
+{"o":2322412.9079982135,"h":2332727.4014982441,"l":2310261.6755938353,"c":2327263.473503876,"v":350702.7292396975,"t":1711339200}
+{"o":2327263.473503876,"h":2353517.6984228389,"l":2317613.1139675085,"c":2337307.870077461,"v":323502.6588459554,"t":1711342800}
+{"o":2337307.870077461,"h":2366762.6895579118,"l":2330927.8007800113,"c":2361762.4265486188,"v":275162.6250506047,"t":1711346400}
+{"o":2361762.4265486188,"h":2383688.5420053736,"l":2332015.4188438519,"c":2334027.8880768954,"v":360117.1427141441,"t":1711350000}
+{"o":2334027.8880768954,"h":2358378.5353523195,"l":2332905.0442149402,"c":2350759.0882376148,"v":304334.6312839515,"t":1711353600}
+{"o":2350759.0882376148,"h":2381381.9515997362,"l":2346395.4569449201,"c":2378709.1790317674,"v":315539.3608157927,"t":1711357200}
+{"o":2378709.1790317674,"h":2418831.6682716482,"l":2354893.3083851994,"c":2366189.0947119067,"v":431990.0042836014,"t":1711360800}
+{"o":2366189.0947119067,"h":2378354.7368148086,"l":2101343.347962304,"c":2105714.6982318982,"v":365662.3894376922,"t":1711364400}
+{"o":2105714.6982318982,"h":2114407.2066884432,"l":2086052.2965986596,"c":2096756.5703254819,"v":368042.0934326861,"t":1711368000}
+{"o":2096756.5703254819,"h":2137763.319385604,"l":2087769.5219836114,"c":2134236.611488339,"v":392800.2854346604,"t":1711371600}
+{"o":2134236.611488339,"h":2204635.5367654781,"l":2119338.2585856845,"c":2156847.8371154717,"v":716057.9019732348,"t":1711375200}
+{"o":2156847.8371154717,"h":2167714.6042801854,"l":2136180.6889280612,"c":2159836.945095907,"v":622285.0527078296,"t":1711378800}
+{"o":2159836.945095907,"h":2168917.7827721951,"l":2130306.0972767249,"c":2161619.8804117469,"v":613261.5793730014,"t":1711382400}
+{"o":2161619.8804117469,"h":2180661.9127668887,"l":2153232.0682440335,"c":2163791.3240603139,"v":589842.2065116076,"t":1711386000}
+{"o":2163791.3240603139,"h":2171677.534867574,"l":2147887.4410118451,"c":2154649.5042230049,"v":404285.2162189232,"t":1711389600}
+{"o":2154649.5042230049,"h":2159356.7952957186,"l":2136674.8214467214,"c":2154641.0044635013,"v":465247.991764376,"t":1711393200}
+{"o":2154641.0044635013,"h":2164160.7150333254,"l":2142782.242811989,"c":2149799.8199716052,"v":387314.7722268896,"t":1711396800}
+{"o":2149799.8199716052,"h":2156707.0792943579,"l":2115680.3310973831,"c":2123342.1987393438,"v":461740.5860913051,"t":1711400400}
+{"o":2123342.1987393438,"h":2143871.4511218071,"l":2116896.1688907519,"c":2137506.2639602311,"v":424592.9938557047,"t":1711404000}
+{"o":2137506.2639602311,"h":2154033.022966682,"l":2110702.496393153,"c":2116624.2773850383,"v":367697.4396329193,"t":1711407600}
+{"o":2116624.2773850383,"h":2137816.2724130941,"l":2099591.0224687187,"c":2109671.081861217,"v":445466.8689961327,"t":1711411200}
+{"o":2109671.081861217,"h":2123269.7560282573,"l":2102899.4688364598,"c":2119030.86283297,"v":334758.5354520082,"t":1711414800}
+{"o":2119030.86283297,"h":2141165.4372724206,"l":2110777.0717604118,"c":2139413.3964192192,"v":392998.9081202822,"t":1711418400}
+{"o":2139413.3964192192,"h":2144930.4843150764,"l":2129506.8051847513,"c":2139469.0767865246,"v":345225.8985353514,"t":1711422000}
+{"o":2139469.0767865246,"h":2169556.6089700987,"l":2136105.5436552926,"c":2165555.934801389,"v":380668.4459296105,"t":1711425600}
+{"o":2165555.934801389,"h":2189324.3360411823,"l":2160000.2765343706,"c":2174884.7005037013,"v":441391.8614009998,"t":1711429200}
+{"o":2174884.7005037013,"h":2185448.4530423591,"l":2161980.9942948893,"c":2182016.6769785243,"v":595380.1511578533,"t":1711432800}
+{"o":2182016.6769785243,"h":2194593.5706799426,"l":2163527.4449798441,"c":2166818.0002436866,"v":762819.3311960201,"t":1711436400}
+{"o":2166818.0002436866,"h":2380894.3597613289,"l":2147363.8938747584,"c":2374023.6983229313,"v":612410.2368357249,"t":1711440000}
+{"o":2374023.6983229313,"h":2389834.8096092567,"l":2363411.9910375746,"c":2386657.6417240477,"v":424894.665459368,"t":1711443600}
+{"o":2386657.6417240477,"h":2399380.1747627235,"l":2376979.4821772128,"c":2384286.6810824974,"v":440613.1263263805,"t":1711447200}
+{"o":2384286.6810824974,"h":2397193.6100056749,"l":2375765.5747326002,"c":2379486.0961615653,"v":486436.057965146,"t":1711450800}
+{"o":2379486.0961615653,"h":2390696.2755220681,"l":2361861.3008056404,"c":2379316.3593931999,"v":499588.5687298406,"t":1711454400}
+{"o":2379316.3593931999,"h":2385149.6987649989,"l":2339221.2509047552,"c":2354573.0827945997,"v":743360.8596626319,"t":1711458000}
+{"o":2354573.0827945997,"h":2361482.5383328223,"l":2315650.5994135202,"c":2344394.2418067507,"v":1240480.545082072,"t":1711461600}
+{"o":2344394.2418067507,"h":2606805.7881916282,"l":2300064.2493801573,"c":2574296.2777725961,"v":781057.2129540882,"t":1711465200}
+{"o":2574296.2777725961,"h":2591618.0400253301,"l":2518618.1715869885,"c":2532402.5431226217,"v":712419.0228572409,"t":1711468800}
+{"o":2532402.5431226217,"h":2555168.3294746433,"l":2515731.4593541394,"c":2549210.7530067819,"v":540307.1422538998,"t":1711472400}
+{"o":2549210.7530067819,"h":2585861.1822302253,"l":2535628.2090398632,"c":2552135.5440023043,"v":437692.5521795145,"t":1711476000}
+{"o":2552135.5440023043,"h":2558648.8170319865,"l":2524771.3923544073,"c":2536460.9386963225,"v":533698.8065822752,"t":1711479600}
+{"o":2536460.9386963225,"h":2562034.3326140121,"l":2534960.9458939382,"c":2559681.0425072866,"v":486189.9451757885,"t":1711483200}
+{"o":2559681.0425072866,"h":2609758.6119276737,"l":2551072.2333040573,"c":2591739.9049670571,"v":418626.0873871145,"t":1711486800}
+{"o":2591739.9049670571,"h":2608591.8099704594,"l":2571210.7415866642,"c":2605066.6690657297,"v":458498.5346974599,"t":1711490400}
+{"o":2605066.6690657297,"h":2609457.7513637412,"l":2579711.7124032099,"c":2580550.6887021847,"v":427518.2129884121,"t":1711494000}
+{"o":2580550.6887021847,"h":2606752.5949215842,"l":2555495.5854406999,"c":2605187.5521522351,"v":605207.2456684929,"t":1711497600}
+{"o":2605187.5521522351,"h":2611591.5800387026,"l":2576833.7185973264,"c":2581537.1448587975,"v":542739.2798047842,"t":1711501200}
+{"o":2581537.1448587975,"h":2598520.1980140726,"l":2565972.7440518355,"c":2598155.8699394236,"v":467444.8593605473,"t":1711504800}
+{"o":2598155.8699394236,"h":2598644.4480658411,"l":2562263.3577411892,"c":2575183.8989329212,"v":527222.1676264369,"t":1711508400}
+{"o":2575183.8989329212,"h":2584088.9158073282,"l":2546064.5032476266,"c":2561838.6083427072,"v":526708.7394574899,"t":1711512000}
+{"o":2561838.6083427072,"h":2579399.9644349501,"l":2550168.6978282239,"c":2576441.7961265109,"v":368799.8971196701,"t":1711515600}
+{"o":2576441.7961265109,"h":2582116.5882705613,"l":2495130.8780127149,"c":2569451.2591765625,"v":445609.9890165981,"t":1711519200}
+{"o":2569451.2591765625,"h":2573851.451988983,"l":2466459.1996512762,"c":2477852.8862732169,"v":460025.0870906182,"t":1711522800}
+{"o":2477852.8862732169,"h":2489863.9544032328,"l":2452757.8254852472,"c":2455862.6873784242,"v":400309.5988659647,"t":1711526400}
+{"o":2455862.6873784242,"h":2471851.3961424334,"l":2434420.7643151581,"c":2467908.4801577604,"v":490299.0413946016,"t":1711530000}
+{"o":2467908.4801577604,"h":2479928.0852497229,"l":2460130.8902577641,"c":2474426.1974508786,"v":409541.5648297378,"t":1711533600}
+{"o":2474426.1974508786,"h":2502487.6809775303,"l":2456855.7780740978,"c":2499493.8333461666,"v":401593.6185252172,"t":1711537200}
+{"o":2499493.8333461666,"h":2506081.9500414184,"l":2468258.4036721792,"c":2484061.3780362457,"v":433129.7207366778,"t":1711540800}
+{"o":2484061.3780362457,"h":2538656.5916837309,"l":2456745.0565893687,"c":2463944.4445598987,"v":833665.1403454186,"t":1711544400}
+{"o":2463944.4445598987,"h":2473769.9162482112,"l":2398687.0873951968,"c":2456434.2302837591,"v":959571.2404483759,"t":1711548000}
+{"o":2456434.2302837591,"h":2464819.1946848268,"l":2402331.0355148814,"c":2402331.0355148814,"v":647486.5313502687,"t":1711551600}
+{"o":2402331.0355148814,"h":2434040.5378963738,"l":2390864.6283924561,"c":2430903.4028135161,"v":632002.9770094092,"t":1711555200}
+{"o":2430903.4028135161,"h":2446933.9726245971,"l":2422607.0709652188,"c":2430455.0262237475,"v":403250.1024721296,"t":1711558800}
+{"o":2430455.0262237475,"h":2439687.9620610448,"l":2404537.2537256042,"c":2407869.8150445549,"v":439032.0596771179,"t":1711562400}
+{"o":2407869.8150445549,"h":2429814.8807498948,"l":2403287.1365635344,"c":2423666.06628564,"v":377219.3842139562,"t":1711566000}
+{"o":2423666.06628564,"h":2458397.1069482672,"l":2414608.4614884364,"c":2457623.6203134847,"v":423981.5515513067,"t":1711569600}
+{"o":2457623.6203134847,"h":2462893.8405029839,"l":2432209.4098461927,"c":2446789.0123120975,"v":388168.2869830016,"t":1711573200}
+{"o":2446789.0123120975,"h":2484429.5881114225,"l":2442551.6079886761,"c":2481584.8284613742,"v":408454.426421199,"t":1711576800}
+{"o":2481584.8284613742,"h":2481983.5395927457,"l":2451180.4662130671,"c":2471663.25835574,"v":391220.8861703369,"t":1711580400}
+{"o":2471663.25835574,"h":2496861.378137324,"l":2459488.1527083786,"c":2475177.1835498246,"v":584260.452812909,"t":1711584000}
+{"o":2475177.1835498246,"h":2480959.3588363649,"l":2435918.5075125294,"c":2446613.5919215125,"v":453867.9569257461,"t":1711587600}
+{"o":2446613.5919215125,"h":2455918.2834799294,"l":2403838.2456076765,"c":2414232.5266990522,"v":545387.1038412243,"t":1711591200}
+{"o":2414232.5266990522,"h":2423751.1813217821,"l":2395821.6920755999,"c":2418143.7813813114,"v":436690.3052074439,"t":1711594800}
+{"o":2418143.7813813114,"h":2441218.8872711156,"l":2404706.7492610924,"c":2437328.4810418463,"v":406778.4536258844,"t":1711598400}
+{"o":2437328.4810418463,"h":2449684.7768883174,"l":2430337.5841688449,"c":2437539.9672506913,"v":332992.5334935344,"t":1711602000}
+{"o":2437539.9672506913,"h":2483544.862466705,"l":2431286.8484827597,"c":2480261.1774897068,"v":364244.6261114317,"t":1711605600}
+{"o":2480261.1774897068,"h":2491719.8595826798,"l":2468307.8949917229,"c":2486532.7594786952,"v":316374.502027866,"t":1711609200}
+{"o":2486532.7594786952,"h":2501455.5105251437,"l":2479671.7729809387,"c":2480878.8038019408,"v":340285.62165156,"t":1711612800}
+{"o":2480878.8038019408,"h":2499063.5819092914,"l":2475558.3733553207,"c":2486976.0211977311,"v":340159.3748221896,"t":1711616400}
+{"o":2486976.0211977311,"h":2492000.9882690869,"l":2460343.8861313933,"c":2474986.8328373958,"v":408152.8114788883,"t":1711620000}
+{"o":2474986.8328373958,"h":2483135.0115949847,"l":2451093.3179487921,"c":2459774.2086797603,"v":352974.0479828155,"t":1711623600}
+{"o":2459774.2086797603,"h":2467695.5936266687,"l":2429510.9620116535,"c":2444404.2618602091,"v":405923.7529376522,"t":1711627200}
+{"o":2444404.2618602091,"h":2470888.8421030771,"l":2425565.5889427429,"c":2469917.5727504566,"v":514877.4118828775,"t":1711630800}
+{"o":2469917.5727504566,"h":2769033.7404565774,"l":2458352.4585162727,"c":2625458.4813225488,"v":683852.4378647153,"t":1711634400}
+{"o":2625458.4813225488,"h":2753570.2043398246,"l":2583218.6857191711,"c":2728408.829964363,"v":586793.7303020451,"t":1711638000}
+{"o":2728408.829964363,"h":2737260.3188304305,"l":2690790.0740106246,"c":2698546.9479202912,"v":549867.1159805016,"t":1711641600}
+{"o":2698546.9479202912,"h":2702060.2319843955,"l":2684743.3120737993,"c":2698711.6955330237,"v":479297.225039446,"t":1711645200}
+{"o":2698711.6955330237,"h":2728688.6214880277,"l":2686910.0001592641,"c":2711621.822010444,"v":440334.9822541228,"t":1711648800}
+{"o":2711621.822010444,"h":2738220.4324385594,"l":2702146.9858387057,"c":2714480.6432307079,"v":547463.532528175,"t":1711652400}
+{"o":2714480.6432307079,"h":2745954.6674515638,"l":2710870.7183357268,"c":2732181.8359194985,"v":545649.2304326985,"t":1711656000}
+{"o":2732181.8359194985,"h":2753413.7146516428,"l":2706323.591910426,"c":2728050.6566635338,"v":576151.0694880687,"t":1711659600}
+{"o":2728050.6566635338,"h":2767234.1294650692,"l":2713947.8770390511,"c":2765756.8975434839,"v":451362.6339260364,"t":1711663200}
+{"o":2765756.8975434839,"h":2786443.0974654499,"l":2754576.0788054573,"c":2762188.6076058871,"v":493996.7089723542,"t":1711666800}
+{"o":2762188.6076058871,"h":2763272.4037172655,"l":2732337.1753265597,"c":2747063.4559974163,"v":446949.4197318056,"t":1711670400}
+{"o":2747063.4559974163,"h":2779029.9423719714,"l":2739552.0640727901,"c":2748956.3249188331,"v":495941.8148154986,"t":1711674000}
+{"o":2748956.3249188331,"h":2769162.9721787395,"l":2733968.1426013242,"c":2756445.7061184687,"v":507326.9627688175,"t":1711677600}
+{"o":2756445.7061184687,"h":2789147.1311586546,"l":2736886.0413169088,"c":2759422.2807230814,"v":466443.8620010193,"t":1711681200}
+{"o":2759422.2807230814,"h":2770451.2464916501,"l":2742104.7572493209,"c":2747489.2801476587,"v":435310.4577569775,"t":1711684800}
+{"o":2747489.2801476587,"h":2808644.5989303314,"l":2721253.7038811054,"c":2777344.0845576632,"v":462952.9531815926,"t":1711688400}
+{"o":2777344.0845576632,"h":2793330.0090032993,"l":2766643.4197385609,"c":2784700.4774831566,"v":353687.3951391025,"t":1711692000}
+{"o":2784700.4774831566,"h":3304768.11853847,"l":2738478.2814289387,"c":3245333.833773056,"v":409293.42825727,"t":1711695600}
+{"o":3245333.833773056,"h":3289969.9032080541,"l":3240080.0622958606,"c":3277233.7344531049,"v":351922.6621630636,"t":1711699200}
+{"o":3277233.7344531049,"h":3289459.706534225,"l":3239768.0093986676,"c":3246757.9883801043,"v":357814.3850476666,"t":1711702800}
+{"o":3246757.9883801043,"h":3281328.4349340769,"l":2548488.0607793867,"c":2579062.6116743619,"v":360892.3266623789,"t":1711706400}
+{"o":2579062.6116743619,"h":2592342.5944943507,"l":2572392.0149772214,"c":2582738.8075410188,"v":356535.5957225305,"t":1711710000}
+{"o":2582738.8075410188,"h":2591007.5556237493,"l":2565559.1960069435,"c":2581653.6921363571,"v":406351.1033128157,"t":1711713600}
+{"o":2581653.6921363571,"h":2601540.349970357,"l":2572268.9590940787,"c":2596224.9832892632,"v":498725.3777117218,"t":1711717200}
+{"o":2596224.9832892632,"h":2638330.4114634031,"l":2587886.0815857877,"c":2620592.6631170744,"v":584092.3150955115,"t":1711720800}
+{"o":2620592.6631170744,"h":2624945.6606755466,"l":2562867.6213125968,"c":2568601.136465122,"v":682041.9932362582,"t":1711724400}
+{"o":2568601.136465122,"h":2602279.6822988088,"l":2564912.3971821647,"c":2567505.9448552518,"v":597174.6123920849,"t":1711728000}
+{"o":2567505.9448552518,"h":2589458.6620794414,"l":2564402.1062768702,"c":2585344.5333530847,"v":671476.6153918322,"t":1711731600}
+{"o":2585344.5333530847,"h":2591731.8613916095,"l":2568024.329807308,"c":2588214.0038465569,"v":607634.9904592095,"t":1711735200}
+{"o":2588214.0038465569,"h":2609055.839885952,"l":2577261.223968043,"c":2608037.1874917657,"v":630458.2799873208,"t":1711738800}
+{"o":2608037.1874917657,"h":2639537.414346619,"l":2596581.0068242787,"c":2635606.9744000202,"v":618584.9738531271,"t":1711742400}
+{"o":2635606.9744000202,"h":2639684.6235865145,"l":2603783.7389971204,"c":2620636.0669507082,"v":644672.5058409896,"t":1711746000}
+{"o":2620636.0669507082,"h":2675912.3717747754,"l":2616803.7468504868,"c":2671565.6894675265,"v":563772.0686795012,"t":1711749600}
+{"o":2671565.6894675265,"h":2685577.2895767754,"l":2658151.2578198407,"c":2670207.0055630212,"v":631670.7039474623,"t":1711753200}
+{"o":2670207.0055630212,"h":2703067.8348973449,"l":2653167.057802225,"c":2698464.8788463697,"v":649896.0617163791,"t":1711756800}
+{"o":2698464.8788463697,"h":2705302.6481178757,"l":2671118.9603657858,"c":2673422.5949490564,"v":634082.0554284863,"t":1711760400}
+{"o":2673422.5949490564,"h":2684685.5738343596,"l":2661136.1417125291,"c":2668492.9575006594,"v":533113.0774373703,"t":1711764000}
+{"o":2668492.9575006594,"h":2685334.4264226472,"l":2667274.1729022777,"c":2679761.7702081832,"v":536390.2790798545,"t":1711767600}
+{"o":2679761.7702081832,"h":2759427.7216026047,"l":2677198.0682998039,"c":2757923.7560941372,"v":779021.7793808667,"t":1711771200}
+{"o":2757923.7560941372,"h":2779548.7010823912,"l":2743038.6269544237,"c":2762590.4304682785,"v":733349.6627896441,"t":1711774800}
+{"o":2762590.4304682785,"h":2778009.4681140897,"l":2742587.5480136885,"c":2749604.0886585922,"v":744917.8899358142,"t":1711778400}
+{"o":2749604.0886585922,"h":2762107.4042472467,"l":2718248.3293035282,"c":2721951.7918808036,"v":730758.3029392186,"t":1711782000}
+{"o":2721951.7918808036,"h":2733470.4724370437,"l":2685023.8217472997,"c":2705239.6039415179,"v":682327.0811668308,"t":1711785600}
+{"o":2705239.6039415179,"h":2735477.5689112735,"l":2700596.3884237483,"c":2723711.009761367,"v":558663.0223087221,"t":1711789200}
+{"o":2723711.009761367,"h":2735582.0339346509,"l":2714872.4898935673,"c":2723361.361521895,"v":475890.8010013656,"t":1711792800}
+{"o":2723361.361521895,"h":2761259.7011371059,"l":2723361.361521895,"c":2749819.7943674359,"v":488916.9027649061,"t":1711796400}
+{"o":2749819.7943674359,"h":2760113.8744953284,"l":2734000.1096452731,"c":2752274.5259351744,"v":498413.4697176522,"t":1711800000}
+{"o":2752274.5259351744,"h":2753840.8088110173,"l":2727304.1249561375,"c":2740824.9514473798,"v":533337.2705417044,"t":1711803600}
+{"o":2740824.9514473798,"h":2747993.3030936406,"l":2711490.9670326118,"c":2722358.3959054984,"v":569813.8056161746,"t":1711807200}
+{"o":2722358.3959054984,"h":2738415.4977519317,"l":2714687.0998241673,"c":2728418.7654142985,"v":678558.3567413904,"t":1711810800}
+{"o":2728418.7654142985,"h":2749752.869980854,"l":2718671.2364130937,"c":2746983.728088018,"v":733675.3604147336,"t":1711814400}
+{"o":2746983.728088018,"h":2750736.1324985842,"l":2730401.951755255,"c":2738077.4434464169,"v":532634.5898639301,"t":1711818000}
+{"o":2738077.4434464169,"h":2748367.3888149709,"l":2723325.4803210353,"c":2725090.1370210252,"v":485741.2132579964,"t":1711821600}
+{"o":2725090.1370210252,"h":2733194.5189353405,"l":2689662.8527964707,"c":2718079.2172831404,"v":574035.972043477,"t":1711825200}
+{"o":2718079.2172831404,"h":2721447.9951898418,"l":2703643.8855118514,"c":2708982.0386321181,"v":430854.2580915273,"t":1711828800}
+{"o":2708982.0386321181,"h":2719458.4439886459,"l":2693188.4133660397,"c":2712577.2861551247,"v":397780.620733596,"t":1711832400}
+{"o":2712577.2861551247,"h":2733659.9075625492,"l":2704543.7674414562,"c":2726097.8294471265,"v":460261.0113453118,"t":1711836000}
+{"o":2726097.8294471265,"h":2729602.178489957,"l":2685995.5170618352,"c":2699064.05488241,"v":501265.1853030321,"t":1711839600}
+{"o":2699064.05488241,"h":2735678.4958033715,"l":2692431.6322656251,"c":2713764.3344227928,"v":536660.428084523,"t":1711843200}
+{"o":2713764.3344227928,"h":2741150.5654932084,"l":2702735.3441412491,"c":2736492.353829612,"v":531878.6465764679,"t":1711846800}
+{"o":2736492.353829612,"h":2742165.3521088823,"l":2711424.4284528526,"c":2716746.4874331499,"v":548203.4525183358,"t":1711850400}
+{"o":2716746.4874331499,"h":2726248.48176231,"l":2691225.4029992027,"c":2700618.6962132556,"v":494455.1013991081,"t":1711854000}
+{"o":2700618.6962132556,"h":2719228.4868250526,"l":2694720.5283012707,"c":2715510.2637531674,"v":376372.1931633227,"t":1711857600}
+{"o":2715510.2637531674,"h":2734574.3577077352,"l":2706337.3908066596,"c":2730950.8297871174,"v":378071.3370110907,"t":1711861200}
+{"o":2730950.8297871174,"h":2734384.364239627,"l":2706564.4076568885,"c":2710405.7458415222,"v":373035.1923817963,"t":1711864800}
+{"o":2710405.7458415222,"h":2741093.17599621,"l":2706922.1391982893,"c":2733909.2615109454,"v":374269.6918632304,"t":1711868400}
+{"o":2733909.2615109454,"h":2741946.1615923974,"l":2723427.6115894313,"c":2738017.4111793451,"v":462411.2547512687,"t":1711872000}
+{"o":2738017.4111793451,"h":2739728.9022255009,"l":2717437.0838228203,"c":2731849.0141104022,"v":490458.0818279352,"t":1711875600}
+{"o":2731849.0141104022,"h":2739142.1156437686,"l":2715212.1141074346,"c":2724336.9901938071,"v":413558.4160573506,"t":1711879200}
+{"o":2724336.9901938071,"h":2737316.7407598109,"l":2715456.8303995514,"c":2721107.1590355723,"v":366357.8131434062,"t":1711882800}
+{"o":2721107.1590355723,"h":2739914.7497316655,"l":2716038.1421927274,"c":2727363.7166377725,"v":384946.9722490637,"t":1711886400}
+{"o":2727363.7166377725,"h":2747854.4297712459,"l":2718247.3854195327,"c":2738165.3559058025,"v":500012.2847363994,"t":1711890000}
+{"o":2738165.3559058025,"h":2743570.0240720585,"l":2721074.8569284007,"c":2729377.493335742,"v":484596.5660744924,"t":1711893600}
+{"o":2729377.493335742,"h":2738564.7720610145,"l":2716654.4966515745,"c":2718605.3138916385,"v":513732.8090508675,"t":1711897200}
+{"o":2718605.3138916385,"h":2734175.2228650767,"l":2715874.8303761692,"c":2728210.1817026432,"v":511793.1016651909,"t":1711900800}
+{"o":2728210.1817026432,"h":2740883.2633938473,"l":2720266.56637803,"c":2735666.5272934362,"v":514315.4525762796,"t":1711904400}
+{"o":2735666.5272934362,"h":2771376.3275858746,"l":2724464.5124588301,"c":2756392.6027909936,"v":535381.0856923526,"t":1711908000}
+{"o":2756392.6027909936,"h":2799671.5335123502,"l":2749347.8581375442,"c":2779707.1565300282,"v":625682.4684587063,"t":1711911600}
+{"o":2779707.1565300282,"h":2806282.6508766445,"l":2757329.0700815548,"c":2785597.4255551808,"v":520101.6161588357,"t":1711915200}
+{"o":2785597.4255551808,"h":2793944.6165822288,"l":2772711.9523675302,"c":2789204.3023050833,"v":541950.1439051076,"t":1711918800}
+{"o":2789204.3023050833,"h":2810613.9845916051,"l":2777669.2178832018,"c":2802636.6937476294,"v":563996.8691336775,"t":1711922400}
+{"o":2802636.6937476294,"h":2844605.8319634018,"l":2793076.5146748358,"c":2826132.774420335,"v":665198.7212063173,"t":1711926000}
+{"o":2826132.774420335,"h":2840468.750998985,"l":2806365.3849865682,"c":2822839.3533493257,"v":659809.285582968,"t":1711929600}
+{"o":2822839.3533493257,"h":2856949.0687922323,"l":2816102.6025859057,"c":2837248.7355708117,"v":683458.2659706465,"t":1711933200}
+{"o":2837248.7355708117,"h":2846622.1701202504,"l":2824945.275028625,"c":2833485.4999452881,"v":602799.1477044069,"t":1711936800}
+{"o":2833485.4999452881,"h":2845718.0560258091,"l":2813087.0769660259,"c":2830893.7884378782,"v":635804.2229976046,"t":1711940400}
+{"o":2830893.7884378782,"h":2849430.7911986997,"l":2809384.7532946588,"c":2810876.4586285343,"v":627463.2007594107,"t":1711944000}
+{"o":2810876.4586285343,"h":2822399.3813281106,"l":2706094.741656309,"c":2722834.4507108298,"v":1033054.0400529092,"t":1711947600}
+{"o":2722834.4507108298,"h":2773171.6475570882,"l":2714904.7481710357,"c":2769402.5436292416,"v":826701.8437735512,"t":1711951200}
+{"o":2769402.5436292416,"h":2831895.4023025571,"l":2762601.1021025828,"c":2804929.0694840397,"v":525616.2719797484,"t":1711954800}
+{"o":2804929.0694840397,"h":2823316.7660894296,"l":2767901.7674397994,"c":2792527.0714850929,"v":610469.7508456717,"t":1711958400}
+{"o":2792527.0714850929,"h":2815394.3202358107,"l":2790865.5065232483,"c":2797182.0240009325,"v":435340.1057635996,"t":1711962000}
+{"o":2797182.0240009325,"h":2809780.4216602417,"l":2768790.7003729613,"c":2792620.3907288201,"v":429089.505620726,"t":1711965600}
+{"o":2792620.3907288201,"h":2806905.3102658079,"l":2773677.6769507397,"c":2774458.3344967975,"v":434059.6719671161,"t":1711969200}
+{"o":2774458.3344967975,"h":2799014.7969975737,"l":2770553.1945379311,"c":2797795.6030040765,"v":483267.1272320381,"t":1711972800}
+{"o":2797795.6030040765,"h":2812409.357219914,"l":2784946.695900246,"c":2797614.4411348095,"v":610441.9280418333,"t":1711976400}
+{"o":2797614.4411348095,"h":2808769.4583549993,"l":2708197.3209057092,"c":2720298.9413475073,"v":861158.5225429549,"t":1711980000}
+{"o":2720298.9413475073,"h":2727662.3731927029,"l":2656923.9003892904,"c":2672870.6230849181,"v":944537.9134976279,"t":1711983600}
+{"o":2672870.6230849181,"h":2715160.3497959208,"l":2659919.8609376927,"c":2692518.2943527405,"v":716766.9299014336,"t":1711987200}
+{"o":2692518.2943527405,"h":2705000.6686484003,"l":2668718.4546529921,"c":2701798.3338908171,"v":552535.1017297786,"t":1711990800}
+{"o":2701798.3338908171,"h":2703762.4581912803,"l":2664112.7490270869,"c":2694740.4489487768,"v":615927.0925902927,"t":1711994400}
+{"o":2694740.4489487768,"h":2750893.1816627309,"l":2684684.7466960512,"c":2748039.8061239379,"v":565248.6831439668,"t":1711998000}
+{"o":2748039.8061239379,"h":2754887.3560467251,"l":2723792.4088535956,"c":2753656.5505187814,"v":525307.6958228272,"t":1712001600}
+{"o":2753656.5505187814,"h":2756939.2723918376,"l":2735564.1510040034,"c":2739872.3268964915,"v":445290.5592555344,"t":1712005200}
+{"o":2739872.3268964915,"h":2753091.9652947476,"l":2728639.3613666007,"c":2742328.6567897298,"v":511870.0913031733,"t":1712008800}
+{"o":2742328.6567897298,"h":2755756.036525236,"l":2732073.9182586786,"c":2732814.6402413868,"v":492025.2661315472,"t":1712012400}
+{"o":2732814.6402413868,"h":2742526.9879537341,"l":2678527.6554717966,"c":2697155.3658524924,"v":628294.6785569793,"t":1712016000}
+{"o":2697155.3658524924,"h":2729439.5934297652,"l":2688795.7079392094,"c":2702797.2640233752,"v":515884.5692387876,"t":1712019600}
+{"o":2702797.2640233752,"h":2705925.9678926961,"l":2585230.1804345064,"c":2637211.0659248028,"v":1120510.9311404836,"t":1712023200}
+{"o":2637211.0659248028,"h":2650643.122799255,"l":2602018.1131190569,"c":2610146.9950839449,"v":841080.5525450177,"t":1712026800}
+{"o":2610146.9950839449,"h":2625843.6579280281,"l":2588804.4465836138,"c":2609632.6708734068,"v":649998.7862986173,"t":1712030400}
+{"o":2609632.6708734068,"h":2625001.4881755002,"l":2575651.3775740284,"c":2623062.2854577526,"v":651202.4701136549,"t":1712034000}
+{"o":2623062.2854577526,"h":2648882.5641542799,"l":2611399.9257725892,"c":2637909.5756678008,"v":647768.1874755371,"t":1712037600}
+{"o":2637909.5756678008,"h":2646182.0245111962,"l":2598239.8751707864,"c":2604147.1848219298,"v":495545.2455853969,"t":1712041200}
+{"o":2604147.1848219298,"h":2613733.3246583487,"l":2566063.7296828208,"c":2575548.5949406745,"v":468450.1000772545,"t":1712044800}
+{"o":2575548.5949406745,"h":2601871.1814202503,"l":2555067.544713601,"c":2590905.6380705475,"v":600696.9440881163,"t":1712048400}
+{"o":2590905.6380705475,"h":2595565.1310347077,"l":2552475.9685728126,"c":2570592.3468070077,"v":458000.5133048296,"t":1712052000}
+{"o":2570592.3468070077,"h":2578165.3154615983,"l":2518694.2855400941,"c":2555930.1610857798,"v":548194.3382071574,"t":1712055600}
+{"o":2555930.1610857798,"h":2583164.5291414158,"l":2534069.4744484657,"c":2543884.3952201991,"v":528595.1806525829,"t":1712059200}
+{"o":2543884.3952201991,"h":2555911.4651608281,"l":2498513.9313385109,"c":2536576.5689307116,"v":716242.0435971136,"t":1712062800}
+{"o":2536576.5689307116,"h":2590659.8303626738,"l":2525468.1750704637,"c":2564247.0103984592,"v":675802.4004019846,"t":1712066400}
+{"o":2564247.0103984592,"h":2588956.321943196,"l":2510014.172748812,"c":2521283.3900947701,"v":721565.331263011,"t":1712070000}
+{"o":2521283.3900947701,"h":2572324.3022788111,"l":2513880.9232183411,"c":2564715.9666116908,"v":986624.358725987,"t":1712073600}
+{"o":2564715.9666116908,"h":2594191.3722049063,"l":2539683.8453163709,"c":2592333.15119405,"v":706831.9398622251,"t":1712077200}
+{"o":2592333.15119405,"h":2633008.989560511,"l":2581363.8376109162,"c":2629898.3200103943,"v":627785.9244072411,"t":1712080800}
+{"o":2629898.3200103943,"h":2656461.7603723477,"l":2617977.8330597286,"c":2641016.952034811,"v":580819.990321463,"t":1712084400}
+{"o":2641016.952034811,"h":2649085.4212432522,"l":2611771.8732906268,"c":2625622.2559896121,"v":651254.0728505891,"t":1712088000}
+{"o":2625622.2559896121,"h":2634404.4783652793,"l":2592401.2260992979,"c":2612766.3542189724,"v":630846.0775849565,"t":1712091600}
+{"o":2612766.3542189724,"h":2632444.2402220056,"l":2601344.3666410074,"c":2616037.1268537515,"v":471616.1100878541,"t":1712095200}
+{"o":2616037.1268537515,"h":2616994.7061112807,"l":2567317.8875824693,"c":2578238.6705490104,"v":487659.1244633506,"t":1712098800}
+{"o":2578238.6705490104,"h":2593810.2469817055,"l":2503261.3973736139,"c":2573311.6856016358,"v":736477.1169741516,"t":1712102400}
+{"o":2573311.6856016358,"h":2644996.1648005154,"l":2537687.2267870088,"c":2632243.0405580522,"v":642361.9373044807,"t":1712106000}
+{"o":2632243.0405580522,"h":2649563.9389845598,"l":2610945.0393702821,"c":2639899.9115920453,"v":528595.4932049321,"t":1712109600}
+{"o":2639899.9115920453,"h":2686790.2494671065,"l":2618929.0848713717,"c":2677573.0314916321,"v":480156.9133887268,"t":1712113200}
+{"o":2677573.0314916321,"h":2689233.8829560135,"l":2656987.2097739913,"c":2671313.0248799603,"v":562255.1995955671,"t":1712116800}
+{"o":2671313.0248799603,"h":2683480.9903474674,"l":2653398.7314479616,"c":2680078.516598688,"v":479814.680691823,"t":1712120400}
+{"o":2680078.516598688,"h":2727356.3478071592,"l":2668750.6039037639,"c":2709324.3870921126,"v":483862.0798792936,"t":1712124000}
+{"o":2709324.3870921126,"h":2720770.724326415,"l":2688870.788278223,"c":2697194.5842730515,"v":368218.9190414741,"t":1712127600}
+{"o":2697194.5842730515,"h":2723089.4739535828,"l":2677649.3452292141,"c":2710288.087735205,"v":428141.5365443233,"t":1712131200}
+{"o":2710288.087735205,"h":2722319.5498533146,"l":2696671.6950923544,"c":2704703.3217089041,"v":393732.4907310691,"t":1712134800}
+{"o":2704703.3217089041,"h":2715436.6448785542,"l":2661371.7060886915,"c":2680062.0524123306,"v":395340.7422968526,"t":1712138400}
+{"o":2680062.0524123306,"h":2685686.7182531194,"l":2648612.9068448362,"c":2669916.275768301,"v":662062.3039502153,"t":1712142000}
+{"o":2669916.275768301,"h":2687398.0554264253,"l":2653890.004924715,"c":2672990.7813353473,"v":742657.0114267241,"t":1712145600}
+{"o":2672990.7813353473,"h":2692056.4994003368,"l":2651445.0037021628,"c":2658786.527359481,"v":703563.7241250252,"t":1712149200}
+{"o":2658786.527359481,"h":2725177.7524497202,"l":2655658.2140912898,"c":2707713.8751751101,"v":700739.6227908779,"t":1712152800}
+{"o":2707713.8751751101,"h":2712971.1377417017,"l":2667090.7751813196,"c":2686826.4534390112,"v":614576.7983068342,"t":1712156400}
+{"o":2686826.4534390112,"h":2714543.7921405355,"l":2670684.7127468875,"c":2691188.9592026221,"v":692118.3544162686,"t":1712160000}
+{"o":2691188.9592026221,"h":2703431.8608646393,"l":2661064.6634478569,"c":2670355.6641717297,"v":683747.1047137529,"t":1712163600}
+{"o":2670355.6641717297,"h":2674009.6262055747,"l":2620274.0996223805,"c":2648926.4001766755,"v":595227.6665091998,"t":1712167200}
+{"o":2648926.4001766755,"h":2655827.5143204154,"l":2615939.8393314974,"c":2638944.7757982039,"v":487514.8667188497,"t":1712170800}
+{"o":2638944.7757982039,"h":2642408.5447564046,"l":2595739.6716638929,"c":2607708.7893176535,"v":610461.5907008415,"t":1712174400}
+{"o":2607708.7893176535,"h":2640929.3739229692,"l":2578177.1160052516,"c":2630964.9057443198,"v":606741.2792568712,"t":1712178000}
+{"o":2630964.9057443198,"h":2650239.7261331254,"l":2621454.73646774,"c":2646186.2533166236,"v":486803.7557176527,"t":1712181600}
+{"o":2646186.2533166236,"h":2655876.5618952294,"l":2612999.1250398923,"c":2629452.718405732,"v":417031.7013371204,"t":1712185200}
+{"o":2629452.718405732,"h":2663890.7339575929,"l":2622105.1297367131,"c":2653905.9387122123,"v":482196.7974269486,"t":1712188800}
+{"o":2653905.9387122123,"h":2654723.4819887066,"l":2619843.4325690018,"c":2639971.9886665139,"v":464599.9934407229,"t":1712192400}
+{"o":2639971.9886665139,"h":2643952.2392334957,"l":2592856.6254133368,"c":2607027.3477823366,"v":586674.4718597378,"t":1712196000}
+{"o":2607027.3477823366,"h":2619864.057767876,"l":2567997.0688377945,"c":2580031.1290115439,"v":564472.9572496719,"t":1712199600}
+{"o":2580031.1290115439,"h":2590800.6678707064,"l":2539098.1928854431,"c":2585816.3757778988,"v":547178.134416324,"t":1712203200}
+{"o":2585816.3757778988,"h":2607029.7798699397,"l":2577909.8328134529,"c":2597600.4160672133,"v":451572.191451756,"t":1712206800}
+{"o":2597600.4160672133,"h":2623343.1644322257,"l":2592655.0559777603,"c":2614520.5927792024,"v":318000.8344923231,"t":1712210400}
+{"o":2614520.5927792024,"h":2639508.9657637123,"l":2607185.0276642577,"c":2626519.2473760084,"v":308103.2672731545,"t":1712214000}
+{"o":2626519.2473760084,"h":2646230.6369929961,"l":2604357.7366809482,"c":2620282.2649406656,"v":319884.7018131696,"t":1712217600}
+{"o":2620282.2649406656,"h":2626661.12604733,"l":2590644.8933412666,"c":2616982.4594994863,"v":355999.3202354605,"t":1712221200}
+{"o":2616982.4594994863,"h":2632000.3909036284,"l":2606831.3736232738,"c":2620001.7952111298,"v":323266.0483324282,"t":1712224800}
+{"o":2620001.7952111298,"h":2630978.6741544371,"l":2605339.3685411704,"c":2618972.1768972869,"v":347229.392501147,"t":1712228400}
+{"o":2618972.1768972869,"h":2647079.5956469551,"l":2609573.3817473133,"c":2615511.7968219784,"v":600925.3038919743,"t":1712232000}
+{"o":2615511.7968219784,"h":2706471.0603010454,"l":2608465.7642692616,"c":2658475.3268306926,"v":895990.315140921,"t":1712235600}
+{"o":2658475.3268306926,"h":2677856.4843944097,"l":2645059.8905746215,"c":2658811.7159115197,"v":555039.590056185,"t":1712239200}
+{"o":2658811.7159115197,"h":2667134.4993920475,"l":2633036.2196590286,"c":2641104.9506365475,"v":501116.0476026494,"t":1712242800}
+{"o":2641104.9506365475,"h":2662416.6929980083,"l":2637864.736480807,"c":2647499.8249417315,"v":421068.5755485399,"t":1712246400}
+{"o":2647499.8249417315,"h":2673722.6335022501,"l":2632860.7501082201,"c":2670871.5551111959,"v":500637.3004927108,"t":1712250000}
+{"o":2670871.5551111959,"h":2690568.5582471159,"l":2620537.9252436603,"c":2626564.69400251,"v":695609.5278781141,"t":1712253600}
+{"o":2626564.69400251,"h":2643535.083585565,"l":2576529.5935683306,"c":2621428.2067164714,"v":515930.9626756439,"t":1712257200}
+{"o":2621428.2067164714,"h":2624837.9822469298,"l":2552597.4930158253,"c":2578220.7520832946,"v":693514.2684575556,"t":1712260800}
+{"o":2578220.7520832946,"h":2595928.0392454937,"l":2558619.6024726909,"c":2571791.7398498175,"v":545432.5679701378,"t":1712264400}
+{"o":2571791.7398498175,"h":2588403.2367138276,"l":2562577.1047740057,"c":2574503.2577222856,"v":408231.6176703646,"t":1712268000}
+{"o":2574503.2577222856,"h":2604146.6334603606,"l":2566636.8061561105,"c":2599937.3718571421,"v":366758.5716477447,"t":1712271600}
+{"o":2599937.3718571421,"h":2614433.2790403143,"l":2584603.7120891651,"c":2613779.0332357846,"v":388243.258357385,"t":1712275200}
+{"o":2613779.0332357846,"h":2614996.4719572505,"l":2561483.3446969097,"c":2575809.1188934227,"v":473882.6518585252,"t":1712278800}
+{"o":2575809.1188934227,"h":2581853.6152154137,"l":2505016.7530376636,"c":2514527.4578093267,"v":538312.9597517985,"t":1712282400}
+{"o":2514527.4578093267,"h":2545883.227742861,"l":2506335.2144532315,"c":2532467.3989530657,"v":366186.1363355089,"t":1712286000}
+{"o":2532467.3989530657,"h":2550209.2428382989,"l":2471212.3680034322,"c":2497255.7192679741,"v":390166.3965373354,"t":1712289600}
+{"o":2497255.7192679741,"h":2533431.5634475625,"l":2442108.7716920795,"c":2479788.0239370437,"v":566673.9800196788,"t":1712293200}
+{"o":2479788.0239370437,"h":2497768.6956381481,"l":2464161.7949061231,"c":2473784.7247405276,"v":378861.7247399869,"t":1712296800}
+{"o":2473784.7247405276,"h":2482379.3335840665,"l":2433877.574910576,"c":2471537.4281342165,"v":328399.6906478259,"t":1712300400}
+{"o":2471537.4281342165,"h":2501170.3248679419,"l":2426008.0528468229,"c":2441905.0218176427,"v":365938.2249895174,"t":1712304000}
+{"o":2441905.0218176427,"h":2444761.9066188117,"l":2412510.6248074989,"c":2435699.5968093253,"v":446534.2474635507,"t":1712307600}
+{"o":2435699.5968093253,"h":2444759.0283938865,"l":2398242.8638426177,"c":2429386.7932235249,"v":425411.1404703381,"t":1712311200}
+{"o":2429386.7932235249,"h":2438994.1486745658,"l":2387946.9652416785,"c":2395127.7050239216,"v":389863.3801117365,"t":1712314800}
+{"o":2395127.7050239216,"h":2442139.6050627292,"l":2331990.6294677425,"c":2439719.7041051495,"v":585285.2257971405,"t":1712318400}
+{"o":2439719.7041051495,"h":2514724.4724811246,"l":2409679.0017741374,"c":2473858.3453809181,"v":595903.8485881521,"t":1712322000}
+{"o":2473858.3453809181,"h":2526507.4742597141,"l":2453497.4033343685,"c":2487628.7825669595,"v":565931.0144288943,"t":1712325600}
+{"o":2487628.7825669595,"h":2502910.8610003106,"l":2434474.3446494234,"c":2489466.1316413223,"v":482869.7099390099,"t":1712329200}
+{"o":2489466.1316413223,"h":2497970.0903235218,"l":2442401.7306134142,"c":2465003.7515591304,"v":420579.6904725811,"t":1712332800}
+{"o":2465003.7515591304,"h":2470809.692315375,"l":2424971.2698855633,"c":2446771.4944895934,"v":375898.5659888697,"t":1712336400}
+{"o":2446771.4944895934,"h":2470682.4005663441,"l":2435209.3088828474,"c":2468052.7641163482,"v":390341.6990891648,"t":1712340000}
+{"o":2468052.7641163482,"h":2499551.7137560695,"l":2457080.1889945311,"c":2479943.9059651182,"v":432325.5412892138,"t":1712343600}
+{"o":2479943.9059651182,"h":2499763.0090430225,"l":2473710.4095469643,"c":2484828.985216592,"v":503460.6110724628,"t":1712347200}
+{"o":2484828.985216592,"h":2511643.6382044321,"l":2473483.3772992012,"c":2473731.2223465773,"v":395190.1495829082,"t":1712350800}
+{"o":2473731.2223465773,"h":2483913.2671430223,"l":2460477.1947390656,"c":2464084.2070104289,"v":313285.1839455844,"t":1712354400}
+{"o":2464084.2070104289,"h":2481270.9740647883,"l":2459331.0133080864,"c":2463023.1560514248,"v":277604.2789149527,"t":1712358000}
+{"o":2463023.1560514248,"h":2494132.7253958527,"l":2451055.0472243386,"c":2476216.1349351783,"v":376962.9474839777,"t":1712361600}
+{"o":2476216.1349351783,"h":2492586.8552395641,"l":2463903.3443858153,"c":2468449.5585518642,"v":297057.6319243374,"t":1712365200}
+{"o":2468449.5585518642,"h":2478503.1052907454,"l":2449987.9615040016,"c":2455314.3900970002,"v":286018.3976951393,"t":1712368800}
+{"o":2455314.3900970002,"h":2491983.00129337,"l":2449012.4219428846,"c":2484901.5335991103,"v":275813.2601684953,"t":1712372400}
+{"o":2484901.5335991103,"h":2489600.4525000192,"l":2470229.9156892416,"c":2481923.410143069,"v":271594.9667716049,"t":1712376000}
+{"o":2481923.410143069,"h":2518345.1972067705,"l":2474188.1254659346,"c":2507487.4727471806,"v":355455.5511410601,"t":1712379600}
+{"o":2507487.4727471806,"h":2517315.1456824332,"l":2499058.5736112883,"c":2512615.6861514784,"v":303829.4996185338,"t":1712383200}
+{"o":2512615.6861514784,"h":2516310.190064738,"l":2490609.3375051711,"c":2504682.2328729345,"v":282137.4049328621,"t":1712386800}
+{"o":2504682.2328729345,"h":2517619.7876651464,"l":2493299.5709977383,"c":2513246.8297636928,"v":286174.8602497029,"t":1712390400}
+{"o":2513246.8297636928,"h":2522340.1679947283,"l":2485808.4616355742,"c":2489629.9678990389,"v":288623.1460665449,"t":1712394000}
+{"o":2489629.9678990389,"h":2499883.8104911591,"l":2476562.4303644397,"c":2487609.4273206042,"v":240738.719090092,"t":1712397600}
+{"o":2487609.4273206042,"h":2495456.2205569143,"l":2474594.8997293105,"c":2481817.3381223851,"v":222830.1285795437,"t":1712401200}
+{"o":2481817.3381223851,"h":2491296.8545765607,"l":2463427.0596770179,"c":2474176.9678137018,"v":243586.2000824691,"t":1712404800}
+{"o":2474176.9678137018,"h":2479041.136841564,"l":2438851.1849034131,"c":2459835.1003303183,"v":225867.17891166,"t":1712408400}
+{"o":2459835.1003303183,"h":2486574.1064523715,"l":2447829.1827730224,"c":2474961.3357445323,"v":243647.3031735198,"t":1712412000}
+{"o":2474961.3357445323,"h":2523491.7508250722,"l":2470013.3613888174,"c":2501255.9413833516,"v":313820.6450635003,"t":1712415600}
+{"o":2501255.9413833516,"h":2528204.5182293742,"l":2494639.0096859448,"c":2509391.8410271206,"v":444284.3669711064,"t":1712419200}
+{"o":2509391.8410271206,"h":2519937.7091413136,"l":2478030.145934938,"c":2506017.5408083168,"v":349988.1989165772,"t":1712422800}
+{"o":2506017.5408083168,"h":2536835.3987087538,"l":2488393.3809107062,"c":2523423.6574071441,"v":294259.4017274331,"t":1712426400}
+{"o":2523423.6574071441,"h":2534280.7724827295,"l":2518229.810426747,"c":2527176.3559362614,"v":278548.3612084679,"t":1712430000}
+{"o":2527176.3559362614,"h":2537336.2798693855,"l":2518201.9975145864,"c":2534337.4600914083,"v":304831.2210188123,"t":1712433600}
+{"o":2534337.4600914083,"h":2543774.1425542948,"l":2520343.472384315,"c":2531474.7541194442,"v":320610.6222952188,"t":1712437200}
+{"o":2531474.7541194442,"h":2551013.883779746,"l":2520504.5558383032,"c":2544614.987395383,"v":425909.9198586494,"t":1712440800}
+{"o":2544614.987395383,"h":2567910.5276896646,"l":2541539.2359491168,"c":2547253.0909895552,"v":472917.8147868604,"t":1712444400}
+{"o":2547253.0909895552,"h":2551897.2976139407,"l":2499654.0386230885,"c":2536749.9346100339,"v":303440.198714212,"t":1712448000}
+{"o":2536749.9346100339,"h":2601307.5489418511,"l":2535527.1577069294,"c":2596821.3647234808,"v":418389.7510864414,"t":1712451600}
+{"o":2596821.3647234808,"h":2610254.9890206158,"l":2570514.5387957199,"c":2576983.4777819947,"v":378679.8504675934,"t":1712455200}
+{"o":2576983.4777819947,"h":2599026.7837492605,"l":2569579.1666922159,"c":2574134.2248146413,"v":368762.7480039085,"t":1712458800}
+{"o":2574134.2248146413,"h":2607297.7191073271,"l":2563943.8021640209,"c":2571728.7498602299,"v":343145.9367356999,"t":1712462400}
+{"o":2571728.7498602299,"h":2586610.4984519212,"l":2564542.6757901283,"c":2578746.9451172962,"v":276693.7894399663,"t":1712466000}
+{"o":2578746.9451172962,"h":2588953.3955559479,"l":2552112.3731060061,"c":2557551.9918406103,"v":360398.7040375868,"t":1712469600}
+{"o":2557551.9918406103,"h":2775291.2578167869,"l":2551724.8574183267,"c":2768802.3459435734,"v":282719.1749882387,"t":1712473200}
+{"o":2768802.3459435734,"h":2786333.509977228,"l":2761932.5015835585,"c":2774248.2626440655,"v":271471.4755826058,"t":1712476800}
+{"o":2774248.2626440655,"h":2782265.0170329851,"l":2748759.3682258287,"c":2762469.8800095436,"v":244824.6544298154,"t":1712480400}
+{"o":2762469.8800095436,"h":2781774.9770640079,"l":2752089.5870918115,"c":2779054.4163529566,"v":230318.6805231222,"t":1712484000}
+{"o":2779054.4163529566,"h":2791191.7508023721,"l":2766759.4683155506,"c":2783979.3409303376,"v":226994.9803700001,"t":1712487600}
+{"o":2783979.3409303376,"h":2797776.4276047531,"l":2764106.4920692546,"c":2789442.5158288507,"v":216695.2012186792,"t":1712491200}
+{"o":2789442.5158288507,"h":2802732.1209268994,"l":2782151.9644325902,"c":2796205.6950254906,"v":323754.3138121317,"t":1712494800}
+{"o":2796205.6950254906,"h":2809058.3511716649,"l":2779399.4351849207,"c":2800271.8022508794,"v":269527.5689243746,"t":1712498400}
+{"o":2800271.8022508794,"h":2818391.9456205578,"l":2766217.0256553297,"c":2767832.6427981649,"v":319732.9667653239,"t":1712502000}
+{"o":2767832.6427981649,"h":2813494.742246489,"l":2765876.9553854945,"c":2797753.6645449167,"v":376868.981513099,"t":1712505600}
+{"o":2797753.6645449167,"h":2807456.28128957,"l":2768081.4023133796,"c":2774797.2303675292,"v":350425.7673578372,"t":1712509200}
+{"o":2774797.2303675292,"h":2783269.3849689891,"l":2736086.4906041301,"c":2754568.667900647,"v":409493.181421171,"t":1712512800}
+{"o":2754568.667900647,"h":2765931.9944133325,"l":2734173.1026236643,"c":2746322.5768225165,"v":451880.7047173231,"t":1712516400}
+{"o":2746322.5768225165,"h":2765669.6127477461,"l":2733616.4567063088,"c":2753810.9056570744,"v":370218.176719682,"t":1712520000}
+{"o":2753810.9056570744,"h":2766405.8301569847,"l":2733850.7313803607,"c":2738829.4857719927,"v":294932.4315392583,"t":1712523600}
+{"o":2738829.4857719927,"h":2772206.7344832709,"l":2722724.0487947916,"c":2750336.747478053,"v":290559.4242101269,"t":1712527200}
+{"o":2750336.747478053,"h":2772970.2047123974,"l":2744481.6810504473,"c":2764633.8979858793,"v":261051.9265595026,"t":1712530800}
+{"o":2764633.8979858793,"h":2773150.2260144507,"l":2709837.3006884265,"c":2739209.7143964274,"v":312223.0448874986,"t":1712534400}
+{"o":2739209.7143964274,"h":2763013.226588605,"l":2720999.5006412263,"c":2729660.1180322445,"v":266238.4338852523,"t":1712538000}
+{"o":2729660.1180322445,"h":2740341.0359082846,"l":2713438.8228885788,"c":2720169.7273404323,"v":311795.3857405398,"t":1712541600}
+{"o":2720169.7273404323,"h":2732293.4973099511,"l":2681348.2456901576,"c":2711336.4689163067,"v":324421.6085777877,"t":1712545200}
+{"o":2711336.4689163067,"h":2727775.5121051329,"l":2705414.2680011266,"c":2711872.5032568742,"v":301592.1455910362,"t":1712548800}
+{"o":2711872.5032568742,"h":2732581.2326742932,"l":2691912.3902392169,"c":2728213.8621953395,"v":285558.3844919817,"t":1712552400}
+{"o":2728213.8621953395,"h":2750200.4386347095,"l":2714216.5906597697,"c":2725465.5071954965,"v":306331.1450676559,"t":1712556000}
+{"o":2725465.5071954965,"h":2792997.2829622566,"l":2716521.5033070175,"c":2772473.5950534064,"v":471852.0398276009,"t":1712559600}
+{"o":2772473.5950534064,"h":2839538.6987699172,"l":2765706.981792625,"c":2828430.6378571494,"v":532190.9336457343,"t":1712563200}
+{"o":2828430.6378571494,"h":2857494.0288986028,"l":2811480.2725266023,"c":2818565.6855977466,"v":425671.2802487258,"t":1712566800}
+{"o":2818565.6855977466,"h":2836389.0741838631,"l":2800652.1439290708,"c":2821274.8843002049,"v":333450.2316672222,"t":1712570400}
+{"o":2821274.8843002049,"h":2828181.6762291007,"l":2799725.3732048292,"c":2812374.7197674913,"v":283692.4628037331,"t":1712574000}
+{"o":2812374.7197674913,"h":2827673.9026413704,"l":2775130.012566824,"c":2778921.3763562352,"v":326592.6381638771,"t":1712577600}
+{"o":2778921.3763562352,"h":2856846.6603374342,"l":2755415.1240970306,"c":2788433.3367285295,"v":457885.4607161164,"t":1712581200}
+{"o":2788433.3367285295,"h":2796020.9435325721,"l":2732790.7943826816,"c":2780148.0391745553,"v":372608.206133695,"t":1712584800}
+{"o":2780148.0391745553,"h":2808136.8949330254,"l":2770668.3273974806,"c":2795156.0768070673,"v":592737.524523861,"t":1712588400}
+{"o":2795156.0768070673,"h":2850072.8636612468,"l":2785696.7044390957,"c":2796888.2623765143,"v":569337.1243292686,"t":1712592000}
+{"o":2796888.2623765143,"h":2908468.5500403894,"l":2773221.4977508294,"c":2782726.1685909592,"v":494160.1800535903,"t":1712595600}
+{"o":2782726.1685909592,"h":2804652.7775714439,"l":2773410.2460474158,"c":2776123.7483700863,"v":352965.0782821475,"t":1712599200}
+{"o":2776123.7483700863,"h":2785382.2114456249,"l":2752884.3483781847,"c":2765290.8458095286,"v":392449.2181846958,"t":1712602800}
+{"o":2765290.8458095286,"h":2783565.1705893534,"l":2752718.2641438292,"c":2773255.030306288,"v":349360.9345053649,"t":1712606400}
+{"o":2773255.030306288,"h":2798536.8794951062,"l":2769629.2794572432,"c":2794434.3786811475,"v":328793.7520238877,"t":1712610000}
+{"o":2794434.3786811475,"h":2800429.823264237,"l":2775143.1960680503,"c":2791304.1931002629,"v":327080.3476036525,"t":1712613600}
+{"o":2791304.1931002629,"h":2826606.5781543679,"l":2774098.1818378223,"c":2784621.9865323058,"v":398555.4994520341,"t":1712617200}
+{"o":2784621.9865323058,"h":2791118.6268060147,"l":2748718.9066218832,"c":2773629.1522460012,"v":404749.6826202532,"t":1712620800}
+{"o":2773629.1522460012,"h":2782321.871659752,"l":2749912.362715112,"c":2762459.6858611451,"v":429728.3614464046,"t":1712624400}
+{"o":2762459.6858611451,"h":2782031.6074146312,"l":2752692.9774671886,"c":2765053.7250523362,"v":354255.8403306752,"t":1712628000}
+{"o":2765053.7250523362,"h":2776014.1935830163,"l":2715562.8908930821,"c":2738284.3391609453,"v":341802.2604274219,"t":1712631600}
+{"o":2738284.3391609453,"h":2748561.1675894721,"l":2723703.1725037126,"c":2740643.0395428138,"v":335123.7954575398,"t":1712635200}
+{"o":2740643.0395428138,"h":2767796.161349766,"l":2733458.8333187299,"c":2746456.8070174968,"v":289613.9198473616,"t":1712638800}
+{"o":2746456.8070174968,"h":2754162.4805476614,"l":2702958.2995140743,"c":2717397.6846948541,"v":475496.9339505335,"t":1712642400}
+{"o":2717397.6846948541,"h":2725294.7237391029,"l":2687356.6809160183,"c":2700948.1109434203,"v":525861.6809596611,"t":1712646000}
+{"o":2700948.1109434203,"h":2705674.5726100309,"l":2628444.6303673368,"c":2695505.4601910906,"v":494121.2364153977,"t":1712649600}
+{"o":2695505.4601910906,"h":2711725.3879712955,"l":2678417.4258877239,"c":2692830.1542457175,"v":343650.4307138242,"t":1712653200}
+{"o":2692830.1542457175,"h":2709791.8091770834,"l":2680596.7803783817,"c":2699701.4012492769,"v":293987.8209715058,"t":1712656800}
+{"o":2699701.4012492769,"h":2717441.3785299417,"l":2692553.3830058691,"c":2707209.2719256668,"v":289813.2358545386,"t":1712660400}
+{"o":2707209.2719256668,"h":2715100.3800955461,"l":2672306.5277516972,"c":2700660.9776610625,"v":291678.988816784,"t":1712664000}
+{"o":2700660.9776610625,"h":2706922.4870998096,"l":2663438.506062381,"c":2666398.5614670683,"v":352306.3496480605,"t":1712667600}
+{"o":2666398.5614670683,"h":2689623.4704538207,"l":2606755.0786614288,"c":2638765.4079191368,"v":521445.3610554846,"t":1712671200}
+{"o":2638765.4079191368,"h":2657145.1721140947,"l":2596088.1853923365,"c":2650964.9128302694,"v":559515.4228510449,"t":1712674800}
+{"o":2650964.9128302694,"h":2681466.9239768041,"l":2638099.2219442995,"c":2672705.5978291803,"v":470987.2621553282,"t":1712678400}
+{"o":2672705.5978291803,"h":2729013.3694432406,"l":2660870.5583064733,"c":2698211.7814583988,"v":446036.9514094198,"t":1712682000}
+{"o":2698211.7814583988,"h":2710419.4192016926,"l":2671970.0904763709,"c":2681811.9415862267,"v":312132.3418188925,"t":1712685600}
+{"o":2681811.9415862267,"h":2689546.2204091367,"l":2665437.3553914982,"c":2679976.154227104,"v":292822.2486040393,"t":1712689200}
+{"o":2679976.154227104,"h":2704936.9196132929,"l":2672320.1292535891,"c":2689281.679416874,"v":226638.6131288732,"t":1712692800}
+{"o":2689281.679416874,"h":2696545.0466342331,"l":2667896.0053621791,"c":2674323.0583748179,"v":191917.6687086879,"t":1712696400}
+{"o":2674323.0583748179,"h":2687585.0116256597,"l":2657732.6347766374,"c":2672140.1725199064,"v":224170.8353656581,"t":1712700000}
+{"o":2672140.1725199064,"h":2683964.4505329258,"l":2642490.7765030316,"c":2649075.1107672262,"v":249292.013767943,"t":1712703600}
+{"o":2649075.1107672262,"h":2660389.5195029126,"l":2630159.9811765575,"c":2648351.7330161897,"v":229413.7480968684,"t":1712707200}
+{"o":2648351.7330161897,"h":2650633.3084471235,"l":2595379.745765191,"c":2643250.2679509064,"v":278006.0790738173,"t":1712710800}
+{"o":2643250.2679509064,"h":2658695.3861154965,"l":2590981.1731118988,"c":2608810.5131680868,"v":335048.1790739372,"t":1712714400}
+{"o":2608810.5131680868,"h":2636420.8859690316,"l":2595879.3878780841,"c":2633186.1927910554,"v":341634.5120074128,"t":1712718000}
+{"o":2633186.1927910554,"h":2643621.2085292032,"l":2622660.3472984489,"c":2627445.8087745509,"v":299945.3008485548,"t":1712721600}
+{"o":2627445.8087745509,"h":2646485.4205029225,"l":2612053.2437517587,"c":2636379.1728385766,"v":336058.3256403877,"t":1712725200}
+{"o":2636379.1728385766,"h":2681280.6592974397,"l":2633449.3781675217,"c":2664433.98989684,"v":210796.1708407369,"t":1712728800}
+{"o":2664433.98989684,"h":2683384.7361633158,"l":2643468.9768574601,"c":2650596.1858085552,"v":235982.995808423,"t":1712732400}
+{"o":2650596.1858085552,"h":2651892.6953094052,"l":2618328.5687795263,"c":2621335.2236521039,"v":301395.5438732871,"t":1712736000}
+{"o":2621335.2236521039,"h":2642968.6231839755,"l":2613925.9994179481,"c":2626943.3158682329,"v":272407.1505841322,"t":1712739600}
+{"o":2626943.3158682329,"h":2632936.8021830781,"l":2582635.3326038825,"c":2601687.9961460633,"v":304612.2989390066,"t":1712743200}
+{"o":2601687.9961460633,"h":2616809.6211273083,"l":2594861.8014569087,"c":2612433.0066349567,"v":283414.4498060888,"t":1712746800}
+{"o":2612433.0066349567,"h":2620124.7690703142,"l":2491018.3990481109,"c":2540515.7497336408,"v":692382.2004974621,"t":1712750400}
+{"o":2540515.7497336408,"h":2550040.2933654892,"l":2467285.3439725637,"c":2543852.3137804014,"v":478458.4354684574,"t":1712754000}
+{"o":2543852.3137804014,"h":2607801.6205251492,"l":2529180.5608088211,"c":2593287.619247207,"v":511541.4339822218,"t":1712757600}
+{"o":2593287.619247207,"h":2599700.5065144077,"l":2561535.2165571498,"c":2578391.5046501392,"v":370509.2877382616,"t":1712761200}
+{"o":2578391.5046501392,"h":2638420.8471001112,"l":2559338.401424692,"c":2633675.134010864,"v":449545.7720736461,"t":1712764800}
+{"o":2633675.134010864,"h":2657772.9067024877,"l":2575909.1004979596,"c":2625517.0001479299,"v":419954.7129405387,"t":1712768400}
+{"o":2625517.0001479299,"h":2627914.8338435162,"l":2575663.6809488153,"c":2589784.5754900496,"v":382098.2584312846,"t":1712772000}
+{"o":2589784.5754900496,"h":2629713.7245070664,"l":2583743.2930727843,"c":2625626.8712840262,"v":334543.7538616842,"t":1712775600}
+{"o":2625626.8712840262,"h":2644526.7553392486,"l":2612541.1408310826,"c":2625368.6080026599,"v":313776.4032968649,"t":1712779200}
+{"o":2625368.6080026599,"h":2666796.7294716295,"l":2615915.2001028676,"c":2652028.0015378785,"v":291804.9499901835,"t":1712782800}
+{"o":2652028.0015378785,"h":2706581.8707106709,"l":2638089.6626972868,"c":2682399.6519933399,"v":624009.955681461,"t":1712786400}
+{"o":2682399.6519933399,"h":2698365.2851617634,"l":2661414.0080380868,"c":2673366.2569576981,"v":438106.8202370485,"t":1712790000}
+{"o":2673366.2569576981,"h":2680627.0836413088,"l":2641567.1301852218,"c":2656082.3956038118,"v":389376.768827321,"t":1712793600}
+{"o":2656082.3956038118,"h":2661882.7805825248,"l":2638142.9611461228,"c":2643047.0860588732,"v":358456.4142150428,"t":1712797200}
+{"o":2643047.0860588732,"h":2668356.0855593546,"l":2629339.5373628465,"c":2660414.9333605734,"v":476514.2793516175,"t":1712800800}
+{"o":2660414.9333605734,"h":2668431.9663879792,"l":2647286.3858670834,"c":2663118.5831118603,"v":375531.9207648841,"t":1712804400}
+{"o":2663118.5831118603,"h":2682920.0030919649,"l":2645947.9496496026,"c":2678080.8459735513,"v":385587.1550594167,"t":1712808000}
+{"o":2678080.8459735513,"h":2683200.7182849725,"l":2659373.8803488985,"c":2680701.2120897761,"v":436072.0973428082,"t":1712811600}
+{"o":2680701.2120897761,"h":2699281.8791428646,"l":2669284.6400618367,"c":2694881.8246628274,"v":380718.1272228521,"t":1712815200}
+{"o":2694881.8246628274,"h":2714748.8828433249,"l":2685687.8199803084,"c":2692770.2488680552,"v":365676.4976524862,"t":1712818800}
+{"o":2692770.2488680552,"h":2710053.478647822,"l":2684465.4728357284,"c":2693407.9998793285,"v":331675.6993671103,"t":1712822400}
+{"o":2693407.9998793285,"h":2700565.7831308846,"l":2663907.1460405071,"c":2666552.3998097829,"v":282129.1120496548,"t":1712826000}
+{"o":2666552.3998097829,"h":2678499.0194727825,"l":2652467.3281969717,"c":2656581.4346448835,"v":310414.4793259304,"t":1712829600}
+{"o":2656581.4346448835,"h":2665771.4359999853,"l":2621511.9525870415,"c":2629728.1070914716,"v":344951.4964270376,"t":1712833200}
+{"o":2629728.1070914716,"h":2664163.9230265627,"l":2621094.7083738288,"c":2648446.3120913943,"v":399651.4956947253,"t":1712836800}
+{"o":2648446.3120913943,"h":2703917.4615327273,"l":2641727.5699473894,"c":2666354.3678939994,"v":490222.8197790714,"t":1712840400}
+{"o":2666354.3678939994,"h":2684894.8537920266,"l":2624567.5125694191,"c":2675226.2415345684,"v":496689.0654732334,"t":1712844000}
+{"o":2675226.2415345684,"h":2699979.563472569,"l":2602882.4695738819,"c":2672666.4257149664,"v":515307.8618253566,"t":1712847600}
+{"o":2672666.4257149664,"h":2706113.2258777511,"l":2651303.5299081476,"c":2681261.4262052178,"v":408943.7424155722,"t":1712851200}
+{"o":2681261.4262052178,"h":2707559.6582251452,"l":2674575.6690828116,"c":2693682.4369428065,"v":400609.0818474078,"t":1712854800}
+{"o":2693682.4369428065,"h":2726355.7080684151,"l":2677454.4423837159,"c":2704288.0692789638,"v":465968.0500100791,"t":1712858400}
+{"o":2704288.0692789638,"h":2722306.2676752685,"l":2694313.2334575192,"c":2700334.6752500664,"v":362783.4414221118,"t":1712862000}
+{"o":2700334.6752500664,"h":2720278.7311486737,"l":2692435.7221098668,"c":2698324.6109505161,"v":376561.3498534191,"t":1712865600}
+{"o":2698324.6109505161,"h":2707617.4130532201,"l":2663026.1744192848,"c":2668699.1601976394,"v":448309.4532641235,"t":1712869200}
+{"o":2668699.1601976394,"h":2680240.1517852549,"l":2660314.4884651396,"c":2673360.9966051346,"v":413159.3935150885,"t":1712872800}
+{"o":2673360.9966051346,"h":2678296.62522414,"l":2658451.3355699452,"c":2666074.2468081098,"v":400594.0817476851,"t":1712876400}
+{"o":2666074.2468081098,"h":2687432.577440361,"l":2659816.9475797815,"c":2680560.245722746,"v":354376.7453438835,"t":1712880000}
+{"o":2680560.245722746,"h":2695958.5685725687,"l":2665166.45638471,"c":2668379.0013176412,"v":388517.3877311876,"t":1712883600}
+{"o":2668379.0013176412,"h":2696224.1483092234,"l":2662048.3952223724,"c":2677265.1449097358,"v":378936.358440692,"t":1712887200}
+{"o":2677265.1449097358,"h":2701650.2443957734,"l":2675100.0256944438,"c":2693358.1088519883,"v":321275.4947000801,"t":1712890800}
+{"o":2693358.1088519883,"h":2704712.2364572245,"l":2675820.7655910626,"c":2697727.4525169823,"v":318128.9549525381,"t":1712894400}
+{"o":2697727.4525169823,"h":2717330.6087163328,"l":2688908.0629982376,"c":2716358.4749023081,"v":376345.204405585,"t":1712898000}
+{"o":2716358.4749023081,"h":2720357.1350908657,"l":2683297.1359063587,"c":2693766.0304658334,"v":323824.7842033887,"t":1712901600}
+{"o":2693766.0304658334,"h":2707094.1527201333,"l":2671131.520931175,"c":2677738.4175208202,"v":282165.2938077822,"t":1712905200}
+{"o":2677738.4175208202,"h":2686604.0905290795,"l":2649119.3255599034,"c":2673403.0876728171,"v":300327.6977764865,"t":1712908800}
+{"o":2673403.0876728171,"h":2687900.9768443899,"l":2656671.0115988515,"c":2665058.9833768317,"v":257231.1744530716,"t":1712912400}
+{"o":2665058.9833768317,"h":2669279.0866107824,"l":2646400.9434299506,"c":2660616.6638593082,"v":294259.5982201382,"t":1712916000}
+{"o":2660616.6638593082,"h":2678981.1487261937,"l":2650731.3162881145,"c":2669817.7221176135,"v":308692.4337234065,"t":1712919600}
+{"o":2669817.7221176135,"h":2676279.230019853,"l":2538133.6761777326,"c":2621938.1748339562,"v":394717.3576990932,"t":1712923200}
+{"o":2621938.1748339562,"h":2630275.2850743211,"l":2548155.3441721159,"c":2592034.6200010711,"v":681268.8706007948,"t":1712926800}
+{"o":2592034.6200010711,"h":2608920.729444881,"l":2567276.1100671357,"c":2586553.5558771342,"v":493891.8433476713,"t":1712930400}
+{"o":2586553.5558771342,"h":2607488.096299584,"l":2552983.1978514655,"c":2585705.7739268006,"v":458190.7578543812,"t":1712934000}
+{"o":2585705.7739268006,"h":2595140.6874328349,"l":2543964.7816491169,"c":2564477.326858616,"v":619376.7020968548,"t":1712937600}
+{"o":2564477.326858616,"h":2574136.7471904736,"l":2457419.4331097971,"c":2530826.5118518947,"v":920698.9368013907,"t":1712941200}
+{"o":2530826.5118518947,"h":2530828.7040164205,"l":2183576.2254813304,"c":2337319.2673283797,"v":1301114.7199368828,"t":1712944800}
+{"o":2337319.2673283797,"h":2426977.6889601452,"l":2202688.4420598643,"c":2311891.9482276333,"v":1018628.8791229588,"t":1712948400}
+{"o":2311891.9482276333,"h":2406675.1164263855,"l":2296285.2488620467,"c":2361595.0880102101,"v":605485.8285987531,"t":1712952000}
+{"o":2361595.0880102101,"h":2399399.7525473274,"l":2311606.8721310054,"c":2350539.1063649049,"v":522027.9152722628,"t":1712955600}
+{"o":2350539.1063649049,"h":2366833.436444378,"l":2311062.6769148307,"c":2340382.9057683535,"v":551297.6443105165,"t":1712959200}
+{"o":2340382.9057683535,"h":2385970.6317672529,"l":2299231.9160913611,"c":2356206.8702695956,"v":469606.0793523626,"t":1712962800}
+{"o":2356206.8702695956,"h":2376334.4194588079,"l":2323225.3646370121,"c":2339773.0899680713,"v":475668.2260048667,"t":1712966400}
+{"o":2339773.0899680713,"h":2343392.7657108,"l":2203496.8355115033,"c":2245637.6470655394,"v":575019.0071738492,"t":1712970000}
+{"o":2245637.6470655394,"h":2318544.4128927207,"l":2194120.7297078334,"c":2310763.0372764785,"v":570252.7681298567,"t":1712973600}
+{"o":2310763.0372764785,"h":2369256.4095439119,"l":2298540.716310217,"c":2347178.3883610363,"v":490911.7390000162,"t":1712977200}
+{"o":2347178.3883610363,"h":2396318.8743255548,"l":2338065.6372173028,"c":2376039.761241389,"v":446100.9719354991,"t":1712980800}
+{"o":2376039.761241389,"h":2398000.5474442914,"l":2357093.9489007345,"c":2360746.8111369736,"v":327235.4108459913,"t":1712984400}
+{"o":2360746.8111369736,"h":2380005.281440211,"l":2347168.0820929944,"c":2369599.2514385162,"v":300229.986835626,"t":1712988000}
+{"o":2369599.2514385162,"h":2376831.913769952,"l":2329180.6611775486,"c":2337392.8183027157,"v":259693.2389070086,"t":1712991600}
+{"o":2337392.8183027157,"h":2353489.4913457041,"l":2312586.3060915908,"c":2318204.8066282463,"v":261335.3254184601,"t":1712995200}
+{"o":2318204.8066282463,"h":2344205.7329665995,"l":2312493.3479895573,"c":2338425.2616561581,"v":321600.8020972632,"t":1712998800}
+{"o":2338425.2616561581,"h":2355301.2458676165,"l":2328119.7075276845,"c":2351084.8007366955,"v":313275.0101754339,"t":1713002400}
+{"o":2351084.8007366955,"h":2373251.9944354994,"l":2335315.5025550062,"c":2339923.7550569703,"v":320142.1527203612,"t":1713006000}
+{"o":2339923.7550569703,"h":2363734.1745796418,"l":2322394.8585615531,"c":2350253.1488987752,"v":307590.7931676332,"t":1713009600}
+{"o":2350253.1488987752,"h":2367774.4301790865,"l":2327137.4114732058,"c":2338307.3875912679,"v":322847.8373284125,"t":1713013200}
+{"o":2338307.3875912679,"h":2348174.4789654943,"l":2288918.4981296677,"c":2306832.2389935646,"v":329710.7420481417,"t":1713016800}
+{"o":2306832.2389935646,"h":2348684.9954019836,"l":2280145.0895102918,"c":2305744.9075552202,"v":451645.3748554373,"t":1713020400}
+{"o":2305744.9075552202,"h":2317566.480359314,"l":2233116.553451858,"c":2252506.2074005897,"v":505745.8500975942,"t":1713024000}
+{"o":2252506.2074005897,"h":2253678.8426547651,"l":2100188.5827087122,"c":2153523.0318961316,"v":1035497.6045561398,"t":1713027600}
+{"o":2153523.0318961316,"h":2236943.5175591824,"l":2064813.2395854429,"c":2210423.9457809753,"v":690845.9478574046,"t":1713031200}
+{"o":2210423.9457809753,"h":2228203.4780913377,"l":1969836.4765234645,"c":2063718.6021679984,"v":695156.3008874955,"t":1713034800}
+{"o":2063718.6021679984,"h":2081070.6109767256,"l":1775634.1532864256,"c":1920218.0260291214,"v":2045557.5223201418,"t":1713038400}
+{"o":1920218.0260291214,"h":2057126.7206599328,"l":1818841.2705977235,"c":2050372.4301611981,"v":1377346.1699867893,"t":1713042000}
+{"o":2050372.4301611981,"h":2208999.8358738171,"l":1950678.154657189,"c":2182836.9077440952,"v":1454908.3982093148,"t":1713045600}
+{"o":2182836.9077440952,"h":2196383.37490228,"l":2082578.8640555099,"c":2134177.2713773004,"v":1094016.6739870701,"t":1713049200}
+{"o":2134177.2713773004,"h":2178410.8291772539,"l":2085601.7117582578,"c":2128970.1479211105,"v":820917.2660027619,"t":1713052800}
+{"o":2128970.1479211105,"h":2167166.2049203929,"l":2076231.3216853216,"c":2142865.4794567446,"v":506771.7284363848,"t":1713056400}
+{"o":2142865.4794567446,"h":2157356.7396746106,"l":2076254.097236166,"c":2079454.6371658822,"v":482946.3484716521,"t":1713060000}
+{"o":2079454.6371658822,"h":2180054.192311612,"l":1962121.6321421773,"c":2085645.6988339878,"v":525794.7847626437,"t":1713063600}
+{"o":2085645.6988339878,"h":2186886.8648678823,"l":2069647.1052734817,"c":2166894.087348266,"v":546854.108022369,"t":1713067200}
+{"o":2166894.087348266,"h":2221764.0159786772,"l":2158623.811439889,"c":2205869.6114112935,"v":569586.6546318701,"t":1713070800}
+{"o":2205869.6114112935,"h":2240825.4671453019,"l":2173269.6621736153,"c":2213259.6864371095,"v":469050.9864306284,"t":1713074400}
+{"o":2213259.6864371095,"h":2236367.5925481282,"l":2195766.7871448253,"c":2226751.7833415507,"v":379801.3202075419,"t":1713078000}
+{"o":2226751.7833415507,"h":2250284.2844728567,"l":2204114.9148983536,"c":2212909.1353104697,"v":424135.495332757,"t":1713081600}
+{"o":2212909.1353104697,"h":2233590.4903123775,"l":2172920.968816455,"c":2188716.0452357419,"v":408911.0851353324,"t":1713085200}
+{"o":2188716.0452357419,"h":2224976.8161256169,"l":2187926.3557431963,"c":2204156.5773561145,"v":449452.1909573888,"t":1713088800}
+{"o":2204156.5773561145,"h":2212631.3198891464,"l":2091699.9054633947,"c":2148503.8407689761,"v":389149.2052166823,"t":1713092400}
+{"o":2148503.8407689761,"h":2214696.8342327983,"l":2135432.3274931521,"c":2189550.8845211347,"v":437492.7620781802,"t":1713096000}
+{"o":2189550.8845211347,"h":2217783.7426275392,"l":2108314.7029396482,"c":2122612.5408871504,"v":533493.7082841435,"t":1713099600}
+{"o":2122612.5408871504,"h":2152937.3565766201,"l":2060911.9154293423,"c":2113900.1956094429,"v":598100.0974592204,"t":1713103200}
+{"o":2113900.1956094429,"h":2171020.4073826498,"l":2103587.1956490404,"c":2135717.6968748514,"v":568226.9574370212,"t":1713106800}
+{"o":2135717.6968748514,"h":2196937.1386367995,"l":2128289.6018092725,"c":2153040.5195975271,"v":574135.2446355114,"t":1713110400}
+{"o":2153040.5195975271,"h":2172151.6277525956,"l":2038449.6142403744,"c":2132152.5794998975,"v":851365.3251176947,"t":1713114000}
+{"o":2132152.5794998975,"h":2215298.3136403281,"l":2125069.0310193412,"c":2202223.8413990093,"v":613334.382929309,"t":1713117600}
+{"o":2202223.8413990093,"h":2211655.7132953429,"l":2173036.7380160266,"c":2192288.755193742,"v":432825.5025714876,"t":1713121200}
+{"o":2192288.755193742,"h":2222620.7376192631,"l":2175251.282119825,"c":2183469.9826222821,"v":457108.3263236984,"t":1713124800}
+{"o":2183469.9826222821,"h":2195872.1380140558,"l":2158092.8919485612,"c":2189994.6783156837,"v":435577.2797487822,"t":1713128400}
+{"o":2189994.6783156837,"h":2339206.9933701879,"l":2186043.6762606455,"c":2329600.9507737197,"v":764927.2966292386,"t":1713132000}
+{"o":2329600.9507737197,"h":2366398.7660393952,"l":2323373.7318750159,"c":2345175.9360454325,"v":534048.6422429708,"t":1713135600}
+{"o":2345175.9360454325,"h":2345175.9360454325,"l":2284578.0002373573,"c":2300407.6105636731,"v":457298.1618449016,"t":1713139200}
+{"o":2300407.6105636731,"h":2315496.7774045859,"l":2275951.1385129336,"c":2296562.3721236386,"v":410028.2248456255,"t":1713142800}
+{"o":2296562.3721236386,"h":2304274.8275331184,"l":2266425.0370436744,"c":2276021.4202495785,"v":347784.877426221,"t":1713146400}
+{"o":2276021.4202495785,"h":2308508.8295566402,"l":2269413.9953444107,"c":2290856.6143851751,"v":336623.5996630729,"t":1713150000}
+{"o":2290856.6143851751,"h":2302188.5622203895,"l":2244883.0267508342,"c":2293309.0206470196,"v":366272.586947425,"t":1713153600}
+{"o":2293309.0206470196,"h":2351760.959032035,"l":2269542.3004121068,"c":2349282.5540748765,"v":362883.3982750463,"t":1713157200}
+{"o":2349282.5540748765,"h":2426234.191827747,"l":2336687.2468610117,"c":2407519.6905762716,"v":616045.6001248978,"t":1713160800}
+{"o":2407519.6905762716,"h":2421888.8947328483,"l":2381208.5098869423,"c":2383105.3898987183,"v":469203.1794432961,"t":1713164400}
+{"o":2383105.3898987183,"h":2491627.2382994844,"l":2364318.4564434495,"c":2460880.9287120565,"v":385455.9737046023,"t":1713168000}
+{"o":2460880.9287120565,"h":2506947.475029151,"l":2293456.6584388106,"c":2322121.4882649537,"v":340800.273798642,"t":1713171600}
+{"o":2322121.4882649537,"h":2336959.1766151921,"l":2310407.8485022099,"c":2314142.4823198062,"v":298167.4339033788,"t":1713175200}
+{"o":2314142.4823198062,"h":2323383.753773029,"l":2273235.7766709672,"c":2275417.5678440626,"v":319659.3859454776,"t":1713178800}
+{"o":2275417.5678440626,"h":2296278.4897516859,"l":2250229.2520188624,"c":2280102.2469856422,"v":393982.1615063759,"t":1713182400}
+{"o":2280102.2469856422,"h":2316583.7254354595,"l":2239935.731537546,"c":2256295.7554117576,"v":427784.8467078072,"t":1713186000}
+{"o":2256295.7554117576,"h":2300532.4131044983,"l":2149754.0550794806,"c":2186297.1443094625,"v":764189.0551943263,"t":1713189600}
+{"o":2186297.1443094625,"h":2228353.4472405324,"l":2127004.3248479264,"c":2164394.510880467,"v":849727.2647308587,"t":1713193200}
+{"o":2164394.510880467,"h":2201302.4803635911,"l":2035194.4844813205,"c":2110525.8319655797,"v":660135.0600577954,"t":1713196800}
+{"o":2110525.8319655797,"h":2154405.660668273,"l":2037087.4371026058,"c":2100088.2850275002,"v":726072.7829501361,"t":1713200400}
+{"o":2100088.2850275002,"h":2114651.6059220391,"l":1967533.0750342081,"c":2040052.739865954,"v":706714.1960014199,"t":1713204000}
+{"o":2040052.739865954,"h":2101287.5811259728,"l":1978523.9519873101,"c":2082248.1864682643,"v":723091.0666332482,"t":1713207600}
+{"o":2082248.1864682643,"h":2106308.3819968645,"l":2048356.0781412357,"c":2054296.4829684698,"v":481171.9538224033,"t":1713211200}
+{"o":2054296.4829684698,"h":2092600.9477031319,"l":2031289.6553439626,"c":2084323.746865124,"v":391320.715308251,"t":1713214800}
+{"o":2084323.746865124,"h":2120087.472445251,"l":2050143.2222758315,"c":2111184.8152361382,"v":419608.040425477,"t":1713218400}
+{"o":2111184.8152361382,"h":2114867.4115090743,"l":2063705.716249468,"c":2090073.1968888727,"v":305568.3707186901,"t":1713222000}
+{"o":2090073.1968888727,"h":2098180.3896899084,"l":2033053.9225475437,"c":2063965.8617255555,"v":429807.1596723776,"t":1713225600}
+{"o":2063965.8617255555,"h":2111154.8821616359,"l":2040808.0432439621,"c":2067585.4521280725,"v":487114.1330404128,"t":1713229200}
+{"o":2067585.4521280725,"h":2082272.1497224423,"l":2037479.2763552871,"c":2068420.4816513571,"v":402400.6985153111,"t":1713232800}
+{"o":2068420.4816513571,"h":2080871.1694826388,"l":2006377.7808444276,"c":2020335.542237126,"v":430640.3609751723,"t":1713236400}
+{"o":2020335.542237126,"h":2033424.928443122,"l":1913298.9253343244,"c":1983571.4165555558,"v":684855.4892759825,"t":1713240000}
+{"o":1983571.4165555558,"h":2020452.2057639128,"l":1976462.4523911357,"c":2006789.4576863642,"v":430455.2974378909,"t":1713243600}
+{"o":2006789.4576863642,"h":2051142.4775607239,"l":1981173.1423132999,"c":2039498.7232058633,"v":408007.4914068533,"t":1713247200}
+{"o":2039498.7232058633,"h":2087363.2588887226,"l":2034249.0271568776,"c":2070240.3373787161,"v":373349.8103146928,"t":1713250800}
+{"o":2070240.3373787161,"h":2073119.2285765079,"l":2044257.1715113262,"c":2053563.6488515611,"v":322451.0747988477,"t":1713254400}
+{"o":2053563.6488515611,"h":2077659.3696055843,"l":2029299.7768520245,"c":2040555.7686760323,"v":305515.1559630442,"t":1713258000}
+{"o":2040555.7686760323,"h":2055847.3451656459,"l":1951414.501901309,"c":2011317.3537994204,"v":625303.3824926529,"t":1713261600}
+{"o":2011317.3537994204,"h":2061866.0864093201,"l":1991881.8893293983,"c":2051756.5484127977,"v":594792.3780789521,"t":1713265200}
+{"o":2051756.5484127977,"h":2054103.1533144144,"l":2003370.5893365589,"c":2014271.0301612807,"v":504797.1213341256,"t":1713268800}
+{"o":2014271.0301612807,"h":2021289.5028505719,"l":1928020.9780332819,"c":1990227.9495059371,"v":715859.7341861255,"t":1713272400}
+{"o":1990227.9495059371,"h":2030393.2827824741,"l":1968455.0626409124,"c":1976527.9893414008,"v":729410.0414732902,"t":1713276000}
+{"o":1976527.9893414008,"h":1995827.0255822337,"l":1919760.0354760608,"c":1925740.7301305677,"v":737844.3990981845,"t":1713279600}
+{"o":1925740.7301305677,"h":2008071.1308441088,"l":1895876.0275124984,"c":2002694.2877115933,"v":744973.9742225109,"t":1713283200}
+{"o":2002694.2877115933,"h":2093346.9002231581,"l":1991737.5447027213,"c":2006236.5078830249,"v":691253.2566279676,"t":1713286800}
+{"o":2006236.5078830249,"h":2045548.0206116389,"l":1995678.6535673093,"c":2033072.6675768481,"v":659861.3749518868,"t":1713290400}
+{"o":2033072.6675768481,"h":2045958.3780046012,"l":1995604.6875406017,"c":2005777.6197671378,"v":460291.7210780664,"t":1713294000}
+{"o":2005777.6197671378,"h":2037607.6105352289,"l":1994255.9755165826,"c":2034920.5286742747,"v":364268.798230712,"t":1713297600}
+{"o":2034920.5286742747,"h":2100679.9226432196,"l":2025890.1593851729,"c":2082038.1212137612,"v":481523.2871975361,"t":1713301200}
+{"o":2082038.1212137612,"h":2095340.440949653,"l":2062559.7746265398,"c":2088626.3642298176,"v":454469.4777354081,"t":1713304800}
+{"o":2088626.3642298176,"h":2094751.25650045,"l":2064051.168416647,"c":2068452.6329197567,"v":382354.9778329089,"t":1713308400}
+{"o":2068452.6329197567,"h":2108925.4876399385,"l":2054640.4780521968,"c":2084956.4131900074,"v":362628.3343120496,"t":1713312000}
+{"o":2084956.4131900074,"h":2091528.1506874966,"l":2046583.8692234105,"c":2080535.7153402874,"v":386718.3831492258,"t":1713315600}
+{"o":2080535.7153402874,"h":2087255.5163588554,"l":2051876.730647716,"c":2077973.0969269013,"v":372197.195958973,"t":1713319200}
+{"o":2077973.0969269013,"h":2090545.4532407995,"l":2069774.5038083927,"c":2085139.8884973528,"v":283632.0537862888,"t":1713322800}
+{"o":2085139.8884973528,"h":2166165.1941320393,"l":2072358.770330373,"c":2145607.1203559861,"v":432634.6627682022,"t":1713326400}
+{"o":2145607.1203559861,"h":2157153.5186908636,"l":2112239.0024331002,"c":2117266.6748534562,"v":545047.2405821987,"t":1713330000}
+{"o":2117266.6748534562,"h":2140428.1845671455,"l":2101498.1428954024,"c":2130787.2140082708,"v":322605.9064500061,"t":1713333600}
+{"o":2130787.2140082708,"h":2137143.417213066,"l":2098627.3298087022,"c":2117666.8267234797,"v":320702.309219853,"t":1713337200}
+{"o":2117666.8267234797,"h":2128771.1565931528,"l":2089806.1938659523,"c":2105479.4246307709,"v":302693.6081191055,"t":1713340800}
+{"o":2105479.4246307709,"h":2122798.3674834711,"l":2097992.2784462166,"c":2110785.7035538703,"v":258475.2606342333,"t":1713344400}
+{"o":2110785.7035538703,"h":2111934.0830378486,"l":2069189.591155461,"c":2073988.7568273824,"v":295059.4729951971,"t":1713348000}
+{"o":2073988.7568273824,"h":2088395.8359777213,"l":2035740.5328547196,"c":2037646.4650709366,"v":326720.6221798515,"t":1713351600}
+{"o":2037646.4650709366,"h":2051393.7922794865,"l":1984348.4107850757,"c":2006130.6446207266,"v":465679.0017669807,"t":1713355200}
+{"o":2006130.6446207266,"h":2134816.1608189838,"l":1997739.8242234178,"c":2112467.0338637475,"v":459972.617144022,"t":1713358800}
+{"o":2112467.0338637475,"h":2114303.7514583427,"l":2030045.409914905,"c":2076947.7707713402,"v":886943.5829721757,"t":1713362400}
+{"o":2076947.7707713402,"h":2084256.4511038163,"l":2011183.474835339,"c":2033219.5227560489,"v":865701.9316827902,"t":1713366000}
+{"o":2033219.5227560489,"h":2077240.9530995686,"l":2002848.025874634,"c":2025512.1790613781,"v":730672.6060309621,"t":1713369600}
+{"o":2025512.1790613781,"h":2101685.4879055042,"l":2022602.7928439637,"c":2092354.6905258987,"v":525562.1256990272,"t":1713373200}
+{"o":2092354.6905258987,"h":2178077.4217241816,"l":2082312.0421791626,"c":2140382.8562659579,"v":705828.6854560752,"t":1713376800}
+{"o":2140382.8562659579,"h":2142756.8398460476,"l":2095133.2325561473,"c":2123547.6442681844,"v":415691.2986604889,"t":1713380400}
+{"o":2123547.6442681844,"h":2155217.5540230721,"l":2099040.2792451074,"c":2107188.5715713003,"v":447041.103409173,"t":1713384000}
+{"o":2107188.5715713003,"h":2176553.0897762445,"l":2105516.8592043268,"c":2133466.5079971841,"v":466633.1323214824,"t":1713387600}
+{"o":2133466.5079971841,"h":2140246.3228454352,"l":2112194.1481551318,"c":2126473.9294129959,"v":344467.4721597774,"t":1713391200}
+{"o":2126473.9294129959,"h":2135569.6315384014,"l":2060982.9074927222,"c":2080832.1891702833,"v":408985.7742606053,"t":1713394800}
+{"o":2080832.1891702833,"h":2099690.4018992968,"l":2047097.6852685425,"c":2087395.6779422315,"v":465563.6499205359,"t":1713398400}
+{"o":2087395.6779422315,"h":2117143.7018083706,"l":2080325.7731369587,"c":2107689.3435048657,"v":436511.6845951354,"t":1713402000}
+{"o":2107689.3435048657,"h":2128633.3803864233,"l":2083529.3896095289,"c":2117026.4256249354,"v":409495.0909902726,"t":1713405600}
+{"o":2117026.4256249354,"h":2157773.7609513989,"l":2110979.1726719183,"c":2141118.8414415056,"v":393341.7563250946,"t":1713409200}
+{"o":2141118.8414415056,"h":2161503.427646054,"l":2118825.3178507015,"c":2121428.4313637018,"v":317625.1867607132,"t":1713412800}
+{"o":2121428.4313637018,"h":2149343.2614405742,"l":2094154.312287519,"c":2102001.4480067445,"v":350877.6387761604,"t":1713416400}
+{"o":2102001.4480067445,"h":2108421.0673238258,"l":2045703.0829207306,"c":2070136.7737994173,"v":351622.1450925994,"t":1713420000}
+{"o":2070136.7737994173,"h":2081470.1267810473,"l":2034965.1331259189,"c":2042677.8375465153,"v":484118.699390528,"t":1713423600}
+{"o":2042677.8375465153,"h":2072876.9691086812,"l":2015855.4651679406,"c":2056328.9208311529,"v":374361.8201169322,"t":1713427200}
+{"o":2056328.9208311529,"h":2080117.9170538594,"l":2045423.2007532115,"c":2067235.8313275869,"v":315533.0744262657,"t":1713430800}
+{"o":2067235.8313275869,"h":2114864.8412534017,"l":2060732.3875980091,"c":2105038.3447896563,"v":312143.172788978,"t":1713434400}
+{"o":2105038.3447896563,"h":2171687.2740314263,"l":2102768.5202387203,"c":2144895.9970061709,"v":488162.9361085122,"t":1713438000}
+{"o":2144895.9970061709,"h":2155496.3575055944,"l":2085688.0238384588,"c":2103803.1652214038,"v":378663.9065129234,"t":1713441600}
+{"o":2103803.1652214038,"h":2131567.5524785165,"l":2085869.4943727015,"c":2123487.5746118817,"v":422039.042263229,"t":1713445200}
+{"o":2123487.5746118817,"h":2207679.3141827108,"l":2105351.0499297935,"c":2191747.1304820278,"v":652353.3702376384,"t":1713448800}
+{"o":2191747.1304820278,"h":2234725.4116380233,"l":2184767.6974859736,"c":2200667.9403450387,"v":570378.2843419776,"t":1713452400}
+{"o":2200667.9403450387,"h":2237245.635786409,"l":2187868.89739371,"c":2202633.2029825333,"v":515973.2355639433,"t":1713456000}
+{"o":2202633.2029825333,"h":2210015.5667546,"l":2156500.0320438785,"c":2163447.1229374013,"v":424399.9685956915,"t":1713459600}
+{"o":2163447.1229374013,"h":2197085.8140688725,"l":2141506.7425593617,"c":2195031.1769536403,"v":424704.3443189972,"t":1713463200}
+{"o":2195031.1769536403,"h":2224998.5144800046,"l":2187789.0080306502,"c":2216474.4695241353,"v":349472.7115840413,"t":1713466800}
+{"o":2216474.4695241353,"h":2226917.8384381635,"l":2204458.5227723387,"c":2215244.5244097915,"v":315901.0752826205,"t":1713470400}
+{"o":2215244.5244097915,"h":2240629.5638959552,"l":2206611.6932185437,"c":2222675.2024364709,"v":335993.301612909,"t":1713474000}
+{"o":2222675.2024364709,"h":2273487.9850686826,"l":2213988.4700853541,"c":2257793.2010139008,"v":417364.8136475046,"t":1713477600}
+{"o":2257793.2010139008,"h":2271440.9193291483,"l":2239897.0184618854,"c":2244090.9251061189,"v":314456.4572736385,"t":1713481200}
+{"o":2244090.9251061189,"h":2251212.3487631981,"l":2180503.1055781804,"c":2184025.7607404613,"v":370153.9155836503,"t":1713484800}
+{"o":2184025.7607404613,"h":2191576.4818822602,"l":2050782.0550417348,"c":2086891.334912204,"v":901530.1892131292,"t":1713488400}
+{"o":2086891.334912204,"h":2103596.1814804669,"l":1989311.9415011704,"c":2097919.3337239139,"v":1152533.0436428897,"t":1713492000}
+{"o":2097919.3337239139,"h":2160385.4342670026,"l":2089007.4969602537,"c":2156069.0252249534,"v":799956.2619702454,"t":1713495600}
+{"o":2156069.0252249534,"h":2222609.6169082019,"l":2149975.3209481775,"c":2202844.4197719507,"v":596129.4713650664,"t":1713499200}
+{"o":2202844.4197719507,"h":2223587.8389770836,"l":2163398.3953403602,"c":2195581.2556159589,"v":488440.2804985644,"t":1713502800}
+{"o":2195581.2556159589,"h":2309161.4704972575,"l":2171349.8212037729,"c":2291031.7925315965,"v":649990.5659045799,"t":1713506400}
+{"o":2291031.7925315965,"h":2319566.1088113398,"l":2252254.9766046526,"c":2263640.6458439394,"v":577583.4835150483,"t":1713510000}
+{"o":2263640.6458439394,"h":2300037.3671807824,"l":2256091.6557247583,"c":2279098.8788723615,"v":475353.1645663497,"t":1713513600}
+{"o":2279098.8788723615,"h":2288653.8589882557,"l":2257566.4267642996,"c":2267970.1598527147,"v":347235.0452411236,"t":1713517200}
+{"o":2267970.1598527147,"h":2298632.1708621611,"l":2260787.4651906858,"c":2288598.4475593287,"v":381244.4026588744,"t":1713520800}
+{"o":2288598.4475593287,"h":2305813.1266785557,"l":2278702.9273160058,"c":2282082.6388356807,"v":390772.5572082713,"t":1713524400}
+{"o":2282082.6388356807,"h":2296514.1212223838,"l":2260122.8939083903,"c":2274570.4979764605,"v":444354.9073410277,"t":1713528000}
+{"o":2274570.4979764605,"h":2290366.5122191822,"l":2256710.6984613868,"c":2279998.7231674427,"v":451873.6677071032,"t":1713531600}
+{"o":2279998.7231674427,"h":2318263.4531329651,"l":2230222.2431434607,"c":2300121.7473172583,"v":495051.9188543168,"t":1713535200}
+{"o":2300121.7473172583,"h":2335273.5254890439,"l":2286901.9819568386,"c":2309619.9784211866,"v":449721.1448740478,"t":1713538800}
+{"o":2309619.9784211866,"h":2331810.821093719,"l":2269692.647221054,"c":2301566.4536875067,"v":560326.7344234071,"t":1713542400}
+{"o":2301566.4536875067,"h":2320315.2256712257,"l":2283681.7215534071,"c":2312052.0575736552,"v":409616.3158919667,"t":1713546000}
+{"o":2312052.0575736552,"h":2313810.6780217541,"l":2280726.1574325124,"c":2286785.1999315377,"v":299820.5662146746,"t":1713549600}
+{"o":2286785.1999315377,"h":2303418.25031788,"l":2278097.7024046751,"c":2297767.7422633488,"v":279358.4275881654,"t":1713553200}
+{"o":2297767.7422633488,"h":2299888.2882875814,"l":2250647.8226784458,"c":2259061.1807770776,"v":367011.438575991,"t":1713556800}
+{"o":2259061.1807770776,"h":2288457.2366515668,"l":2256825.3426221889,"c":2281545.2495387909,"v":287598.758495897,"t":1713560400}
+{"o":2281545.2495387909,"h":2314127.4220810211,"l":2260422.2950315378,"c":2268993.3683038331,"v":279718.2741410245,"t":1713564000}
+{"o":2268993.3683038331,"h":2276100.6740589477,"l":2212716.1944569689,"c":2249315.9197721784,"v":476403.0054871532,"t":1713567600}
+{"o":2249315.9197721784,"h":2285508.74425897,"l":2218520.0401669675,"c":2223928.7392356722,"v":474174.391523924,"t":1713571200}
+{"o":2223928.7392356722,"h":2254521.8990124511,"l":2205426.4694080157,"c":2243488.1732453229,"v":337699.4531188287,"t":1713574800}
+{"o":2243488.1732453229,"h":2268393.6730149202,"l":2233203.3162822784,"c":2253095.2645005803,"v":294889.8829891281,"t":1713578400}
+{"o":2253095.2645005803,"h":2259948.1747488226,"l":2241650.343900762,"c":2248806.7904094881,"v":222746.1790676975,"t":1713582000}
+{"o":2248806.7904094881,"h":2289748.2324043587,"l":2237146.5353608988,"c":2286584.7231426872,"v":257405.5863379138,"t":1713585600}
+{"o":2286584.7231426872,"h":2302287.1805209396,"l":2054017.753569094,"c":2062760.8977948779,"v":314726.4566473659,"t":1713589200}
+{"o":2062760.8977948779,"h":2081455.9046979055,"l":2049684.9129947328,"c":2066819.246928276,"v":218937.6522180628,"t":1713592800}
+{"o":2066819.246928276,"h":2075860.4039392027,"l":2056977.3202126462,"c":2060251.2443478559,"v":184996.9053177467,"t":1713596400}
+{"o":2060251.2443478559,"h":2068639.3424876677,"l":2038055.8235183135,"c":2044022.4503727157,"v":207895.9606224756,"t":1713600000}
+{"o":2044022.4503727157,"h":2071672.650834607,"l":2010891.7332509689,"c":2047059.5583175223,"v":264464.9634160139,"t":1713603600}
+{"o":2047059.5583175223,"h":2058947.6558689056,"l":2034044.9423747177,"c":2052091.7566004419,"v":253443.6823630869,"t":1713607200}
+{"o":2052091.7566004419,"h":2063253.1906424896,"l":2043633.4707093849,"c":2054213.7886870063,"v":203107.7843848726,"t":1713610800}
+{"o":2054213.7886870063,"h":2076002.1451699464,"l":2045931.4854069951,"c":2065984.1775851925,"v":217825.281212581,"t":1713614400}
+{"o":2065984.1775851925,"h":2081554.5608383813,"l":2063920.711505743,"c":2068524.3729107042,"v":267867.7865837935,"t":1713618000}
+{"o":2068524.3729107042,"h":2081211.2926700064,"l":2059739.3962760421,"c":2073936.6096996202,"v":226996.2691306739,"t":1713621600}
+{"o":2073936.6096996202,"h":2140964.7756343889,"l":2062489.1590725568,"c":2138093.1237470182,"v":345533.5685664486,"t":1713625200}
+{"o":2138093.1237470182,"h":2152422.5227961987,"l":2123917.9308654359,"c":2141580.699864815,"v":505951.5177773365,"t":1713628800}
+{"o":2141580.699864815,"h":2194825.3952353704,"l":2139806.3950198903,"c":2187337.7390488591,"v":535145.5399038843,"t":1713632400}
+{"o":2187337.7390488591,"h":2205715.399776319,"l":2170817.0420063077,"c":2186384.9768394846,"v":387363.1013315722,"t":1713636000}
+{"o":2186384.9768394846,"h":2204969.1186626446,"l":2176368.0928967041,"c":2194755.4738142714,"v":340042.044082202,"t":1713639600}
+{"o":2194755.4738142714,"h":2212577.5112289707,"l":2184792.1975012515,"c":2197010.4879543092,"v":405820.6748062154,"t":1713643200}
+{"o":2197010.4879543092,"h":2205535.689790803,"l":2181853.7670669863,"c":2188313.5767728849,"v":275256.593144941,"t":1713646800}
+{"o":2188313.5767728849,"h":2192693.0973286754,"l":2165669.354032781,"c":2167501.5046814345,"v":252341.284784655,"t":1713650400}
+{"o":2167501.5046814345,"h":2199076.5156569378,"l":2164739.0197030762,"c":2194688.9608906028,"v":275683.9639396133,"t":1713654000}
+{"o":2194688.9608906028,"h":2196092.9949435154,"l":2149233.987487481,"c":2157104.4819434383,"v":288602.8217692015,"t":1713657600}
+{"o":2157104.4819434383,"h":2184504.52309256,"l":2156842.0494676903,"c":2170222.8099739323,"v":284947.0110786507,"t":1713661200}
+{"o":2170222.8099739323,"h":2207917.1127527342,"l":2164887.9557920648,"c":2206850.3960146178,"v":312941.3320722718,"t":1713664800}
+{"o":2206850.3960146178,"h":2229394.1592960767,"l":2181551.4477350847,"c":2186570.5694847843,"v":285516.8493505552,"t":1713668400}
+{"o":2186570.5694847843,"h":2196942.3813133771,"l":2175620.914767812,"c":2191361.3667829898,"v":216496.4236926039,"t":1713672000}
+{"o":2191361.3667829898,"h":2204062.7244208823,"l":2176110.724118486,"c":2183607.2287387368,"v":355192.6788405213,"t":1713675600}
+{"o":2183607.2287387368,"h":2211331.8765293327,"l":2177782.0872630677,"c":2200485.9029463367,"v":254596.3307824193,"t":1713679200}
+{"o":2200485.9029463367,"h":2208103.5382897807,"l":2186752.5617481363,"c":2200508.4081206457,"v":193615.1937114109,"t":1713682800}
+{"o":2200508.4081206457,"h":2223442.9711850062,"l":2197515.952640519,"c":2207914.4667677633,"v":209727.8039736763,"t":1713686400}
+{"o":2207914.4667677633,"h":2218454.911630874,"l":2196657.4211663497,"c":2200348.5295676365,"v":233264.482442673,"t":1713690000}
+{"o":2200348.5295676365,"h":2207522.7539045447,"l":2178088.2941475343,"c":2198289.2169256457,"v":291592.9010704588,"t":1713693600}
+{"o":2198289.2169256457,"h":2220874.7236859971,"l":2191719.4263020339,"c":2205393.6924412302,"v":309246.068118265,"t":1713697200}
+{"o":2205393.6924412302,"h":2209276.8388717817,"l":2180219.7812998714,"c":2185503.7126346095,"v":260645.1240912423,"t":1713700800}
+{"o":2185503.7126346095,"h":2198091.5661695283,"l":2163292.9675273448,"c":2170147.2795840786,"v":336176.9968126808,"t":1713704400}
+{"o":2170147.2795840786,"h":2186306.0444671228,"l":2163489.7126166844,"c":2171370.3954599621,"v":290449.8963647134,"t":1713708000}
+{"o":2171370.3954599621,"h":2198053.5216300022,"l":2167287.0830416996,"c":2186520.7580377543,"v":288551.2856878344,"t":1713711600}
+{"o":2186520.7580377543,"h":2192681.1201316002,"l":2126094.165286208,"c":2153597.304246814,"v":466849.0084808441,"t":1713715200}
+{"o":2153597.304246814,"h":2172707.6069920957,"l":2143065.912712445,"c":2168392.0656545516,"v":275078.2799058381,"t":1713718800}
+{"o":2168392.0656545516,"h":2202860.8957039989,"l":2156274.9961299533,"c":2193463.883911232,"v":271419.7631040406,"t":1713722400}
+{"o":2193463.883911232,"h":2205442.1136046676,"l":2184698.0686464948,"c":2184698.0686464948,"v":314263.0081213821,"t":1713726000}
+{"o":2184698.0686464948,"h":2205374.0566277415,"l":2176550.0485325097,"c":2203008.7059639343,"v":347434.0069279847,"t":1713729600}
+{"o":2203008.7059639343,"h":2227456.0629180647,"l":2174595.9621958341,"c":2199032.6928325277,"v":355732.5276305946,"t":1713733200}
+{"o":2199032.6928325277,"h":2222048.4397871643,"l":2191694.2356211664,"c":2199362.792018177,"v":304934.1354142224,"t":1713736800}
+{"o":2199362.792018177,"h":2207741.7914763978,"l":2186549.1091690878,"c":2197633.6655278723,"v":260560.8322578573,"t":1713740400}
+{"o":2197633.6655278723,"h":2221756.6823046138,"l":2190366.2422801829,"c":2199524.6454221918,"v":269083.84799993,"t":1713744000}
+{"o":2199524.6454221918,"h":2235476.9661800563,"l":2185924.316840237,"c":2185924.316840237,"v":355947.9397039328,"t":1713747600}
+{"o":2185924.316840237,"h":2193373.8372504753,"l":2165900.6596231121,"c":2176539.6274071401,"v":342000.8932391491,"t":1713751200}
+{"o":2176539.6274071401,"h":2235609.5358349346,"l":2174028.4039435298,"c":2218896.0225440166,"v":299490.7995962728,"t":1713754800}
+{"o":2218896.0225440166,"h":2242256.8535213512,"l":2213989.8393622562,"c":2229356.1030645948,"v":297241.1849041387,"t":1713758400}
+{"o":2229356.1030645948,"h":2263696.7896080571,"l":2225046.1651070574,"c":2262235.7898916584,"v":251441.2370948133,"t":1713762000}
+{"o":2262235.7898916584,"h":2311858.999013253,"l":2257548.9046026627,"c":2287024.5679800268,"v":429280.9860857159,"t":1713765600}
+{"o":2287024.5679800268,"h":2339270.251211239,"l":2266655.686273389,"c":2301855.1518613491,"v":330641.5687011236,"t":1713769200}
+{"o":2301855.1518613491,"h":2337107.3022627304,"l":2283833.4371105065,"c":2311118.983118243,"v":305913.4206455367,"t":1713772800}
+{"o":2311118.983118243,"h":2331975.953626384,"l":2294949.2919982467,"c":2320397.5918624224,"v":253498.479784351,"t":1713776400}
+{"o":2320397.5918624224,"h":2333116.4802006702,"l":2313718.3974899338,"c":2323285.7807790609,"v":285982.3980565427,"t":1713780000}
+{"o":2323285.7807790609,"h":2327703.5646642419,"l":2298397.340838511,"c":2310837.8282362209,"v":279274.031050755,"t":1713783600}
+{"o":2310837.8282362209,"h":2334877.8655463122,"l":2309023.8502331371,"c":2324568.3279640796,"v":359558.0472683097,"t":1713787200}
+{"o":2324568.3279640796,"h":2336754.4264644422,"l":2305187.5644546156,"c":2326412.832272511,"v":432568.2120225175,"t":1713790800}
+{"o":2326412.832272511,"h":2337545.9200193686,"l":2306907.7934894669,"c":2313246.4474159107,"v":904142.4545864754,"t":1713794400}
+{"o":2313246.4474159107,"h":2320012.5931788264,"l":2286466.4805941964,"c":2312756.5144448234,"v":1965117.5336188411,"t":1713798000}
+{"o":2312756.5144448234,"h":2347509.3809687844,"l":2287018.4522289508,"c":2325611.9842060204,"v":1450526.6916329397,"t":1713801600}
+{"o":2325611.9842060204,"h":2365894.8818283617,"l":2317084.0559250908,"c":2348444.7014020276,"v":1078543.496209017,"t":1713805200}
+{"o":2348444.7014020276,"h":2355448.4699556595,"l":2330240.9923645705,"c":2333893.0653997483,"v":818936.6076877922,"t":1713808800}
+{"o":2333893.0653997483,"h":2345071.2745043868,"l":2320949.1303413291,"c":2340682.0178978299,"v":406256.5591433957,"t":1713812400}
+{"o":2340682.0178978299,"h":2357620.3586312043,"l":2332809.4564217986,"c":2344898.0361483451,"v":356174.8477916809,"t":1713816000}
+{"o":2344898.0361483451,"h":2360015.0603552028,"l":2335632.8299121726,"c":2356613.5497369962,"v":402111.4788343905,"t":1713819600}
+{"o":2356613.5497369962,"h":2401558.0947682196,"l":2350784.2511928328,"c":2392182.9612920219,"v":412629.6508134464,"t":1713823200}
+{"o":2392182.9612920219,"h":2402322.0957496921,"l":2371523.1312044081,"c":2376831.8559364709,"v":404039.5133132153,"t":1713826800}
+{"o":2376831.8559364709,"h":2412608.8391552102,"l":2371566.7403277699,"c":2406921.6002280796,"v":395479.1849457643,"t":1713830400}
+{"o":2406921.6002280796,"h":2411635.9373723492,"l":2382488.7423042064,"c":2388440.07049966,"v":425663.0251489971,"t":1713834000}
+{"o":2388440.07049966,"h":2402299.787700945,"l":2372465.619154695,"c":2377814.1078002099,"v":406019.4260208644,"t":1713837600}
+{"o":2377814.1078002099,"h":2390074.2322045458,"l":2354236.5775616178,"c":2354504.6519718724,"v":413517.4601956417,"t":1713841200}
+{"o":3789083.242930253,"h":3964913.6997048305,"l":3778207.7405522792,"c":3789083.242930253,"v":254708.9053018839,"t":1706644800}
+{"o":3789083.242930253,"h":3794087.5789166889,"l":3492615.7067749859,"c":3663607.4366421145,"v":243359.4251258274,"t":1706648400}
+{"o":3663607.4366421145,"h":3673412.4066972835,"l":3632364.5298359534,"c":3632364.5298359534,"v":253265.2045046069,"t":1706652000}
+{"o":3632364.5298359534,"h":3649651.5409521004,"l":3548629.6820555343,"c":3560582.6609224346,"v":446653.4452346667,"t":1706655600}
+{"o":3560582.6609224346,"h":3579524.2626364329,"l":3469619.6776750451,"c":3535973.2449544361,"v":670123.3486197024,"t":1706659200}
+{"o":3535973.2449544361,"h":3556998.3516829317,"l":3494966.6927045002,"c":3522695.6355204,"v":371207.5218489452,"t":1706662800}
+{"o":3522695.6355204,"h":3608711.607354763,"l":3500570.8103620317,"c":3590838.7663491038,"v":322986.2033315551,"t":1706666400}
+{"o":3590838.7663491038,"h":3621059.7779165138,"l":3584644.884294264,"c":3615429.9763230057,"v":222325.6665220621,"t":1706670000}
+{"o":3615429.9763230057,"h":3615429.9763230057,"l":3417301.2221674933,"c":3439683.2239743876,"v":243060.5723767517,"t":1706673600}
+{"o":3439683.2239743876,"h":3473328.8389185783,"l":3209379.9594199308,"c":3318882.6280581364,"v":269591.0526221259,"t":1706677200}
+{"o":3318882.6280581364,"h":3325249.7447211482,"l":3280265.3936381042,"c":3297002.6293720733,"v":241828.7711431718,"t":1706680800}
+{"o":3297002.6293720733,"h":3341627.1171053718,"l":3289958.7242595325,"c":3336948.7309551653,"v":226994.441033608,"t":1706684400}
+{"o":3336948.7309551653,"h":3390200.961661702,"l":3313962.3226663354,"c":3364169.5908214012,"v":249765.1447554036,"t":1706688000}
+{"o":3364169.5908214012,"h":3364354.6488365121,"l":3299036.264469347,"c":3301669.6437781793,"v":294952.8326217551,"t":1706691600}
+{"o":3301669.6437781793,"h":3317246.6988052614,"l":3248834.4028485939,"c":3248834.4028485939,"v":426690.0097567801,"t":1706695200}
+{"o":3248834.4028485939,"h":3303326.7766834423,"l":3240024.1031446438,"c":3298350.5600631246,"v":292557.0559021994,"t":1706698800}
+{"o":3298350.5600631246,"h":3325837.0490059811,"l":3142278.1552011757,"c":3162473.928331906,"v":273077.6631549939,"t":1706702400}
+{"o":3162473.928331906,"h":3198617.4223827678,"l":2942358.8226307658,"c":3054617.2717938754,"v":473994.8237963589,"t":1706706000}
+{"o":3054617.2717938754,"h":3063425.2294947598,"l":3008051.3339611916,"c":3032655.7313850345,"v":859244.7539476213,"t":1706709600}
+{"o":3032655.7313850345,"h":3088936.8803328322,"l":2935642.6475203424,"c":3075932.9130614526,"v":2038057.0944809732,"t":1706713200}
+{"o":3075932.9130614526,"h":3128087.6711480846,"l":3073856.4727412323,"c":3110885.5057875635,"v":1330862.9644074154,"t":1706716800}
+{"o":3110885.5057875635,"h":3197696.186048199,"l":3099156.944386024,"c":3194664.8721623616,"v":825776.4795119212,"t":1706720400}
+{"o":3194664.8721623616,"h":3254745.7758717104,"l":3146311.1527039977,"c":3220635.8539360445,"v":645092.0419196255,"t":1706724000}
+{"o":3220635.8539360445,"h":3267946.9223255087,"l":3161509.9344049795,"c":3240350.5631702729,"v":752235.2913658905,"t":1706727600}
+{"o":3240350.5631702729,"h":3247870.8369168183,"l":2968788.7905993825,"c":2971975.9101695316,"v":742026.5984953645,"t":1706731200}
+{"o":2971975.9101695316,"h":2995338.4766424014,"l":2745457.9923785417,"c":2918738.012277151,"v":728855.8677508995,"t":1706734800}
+{"o":2918738.012277151,"h":2938691.4036326925,"l":2509150.6256136242,"c":2542489.7375899651,"v":544509.3500164781,"t":1706738400}
+{"o":2542489.7375899651,"h":2578481.6355999419,"l":2513021.6978880786,"c":2558335.3599064997,"v":439570.0612607822,"t":1706742000}
+{"o":2558335.3599064997,"h":2574442.0637768246,"l":2533457.9049007981,"c":2566011.1597052184,"v":549106.8277802914,"t":1706745600}
+{"o":2566011.1597052184,"h":2570150.8079919643,"l":2460714.9621911333,"c":2480028.193728019,"v":832060.8154415245,"t":1706749200}
+{"o":2480028.193728019,"h":2577381.8961621011,"l":2461756.5073669557,"c":2570033.1660563182,"v":567053.6504477327,"t":1706752800}
+{"o":2570033.1660563182,"h":2764958.0523823439,"l":2543199.9057698115,"c":2738372.1430419092,"v":491464.8519013164,"t":1706756400}
+{"o":2738372.1430419092,"h":2760751.6472468069,"l":2608522.7857097709,"c":2641984.2460354147,"v":575763.9449157176,"t":1706760000}
+{"o":2641984.2460354147,"h":2650144.6971002268,"l":2430601.334713262,"c":2495683.4996440993,"v":481014.6958824941,"t":1706763600}
+{"o":2495683.4996440993,"h":2514162.3895740011,"l":2469281.8940537698,"c":2512030.0644908585,"v":460931.0043826749,"t":1706767200}
+{"o":2512030.0644908585,"h":2537963.4953770828,"l":2504970.9714932786,"c":2519857.6454706048,"v":372697.0978777777,"t":1706770800}
+{"o":2519857.6454706048,"h":2529489.9314812925,"l":2507469.1154227694,"c":2525582.6466882224,"v":330707.3750519531,"t":1706774400}
+{"o":2525582.6466882224,"h":2549032.6083987984,"l":2512679.2831261507,"c":2542860.1641896493,"v":380885.4481914534,"t":1706778000}
+{"o":2542860.1641896493,"h":2566242.553398056,"l":2535204.2874140735,"c":2554683.2458521901,"v":341595.727804534,"t":1706781600}
+{"o":2554683.2458521901,"h":2561532.0289157331,"l":2527305.5075848377,"c":2533124.3170508444,"v":387722.2014397899,"t":1706785200}
+{"o":2533124.3170508444,"h":2546083.8057411397,"l":2420969.0988212465,"c":2426360.8147420534,"v":399029.1102077415,"t":1706788800}
+{"o":2426360.8147420534,"h":2445412.2228117348,"l":2241858.4007554874,"c":2400932.1850130679,"v":356016.3559200246,"t":1706792400}
+{"o":2400932.1850130679,"h":2442008.113955982,"l":2398487.8177439156,"c":2431388.1373971365,"v":457431.4626609093,"t":1706796000}
+{"o":2431388.1373971365,"h":2449475.5667895349,"l":2411975.2103503444,"c":2414557.5572506208,"v":449673.6392058285,"t":1706799600}
+{"o":2414557.5572506208,"h":2423653.9267350244,"l":2385432.6789932526,"c":2422836.1775026773,"v":461955.4281569499,"t":1706803200}
+{"o":2422836.1775026773,"h":2478701.3212610739,"l":2418230.8832197837,"c":2463848.0038577686,"v":406967.0252344816,"t":1706806800}
+{"o":2463848.0038577686,"h":2476387.2495095534,"l":2451181.0591801181,"c":2459356.5325624417,"v":394822.2450740691,"t":1706810400}
+{"o":2459356.5325624417,"h":2489472.1446356494,"l":2449395.1935036555,"c":2487765.3188235373,"v":372455.9472717063,"t":1706814000}
+{"o":2487765.3188235373,"h":2491025.9828669797,"l":2386276.935278161,"c":2393971.1207695352,"v":366095.5656880344,"t":1706817600}
+{"o":2393971.1207695352,"h":2466892.7599812211,"l":2238299.0659162481,"c":2463160.9416313595,"v":458839.3317865434,"t":1706821200}
+{"o":2463160.9416313595,"h":2516251.836437542,"l":2438466.9502817234,"c":2491144.130820401,"v":330167.6179407946,"t":1706824800}
+{"o":2491144.130820401,"h":2570810.6747572995,"l":2488381.2762777256,"c":2565519.3454135801,"v":332714.7101273989,"t":1706828400}
+{"o":2565519.3454135801,"h":2610637.0844027847,"l":2556135.129007075,"c":2592941.4246164109,"v":483296.58314827,"t":1706832000}
+{"o":2592941.4246164109,"h":2604436.9641087558,"l":2584821.9786929418,"c":2587403.2340548784,"v":316162.6868195315,"t":1706835600}
+{"o":2587403.2340548784,"h":2608141.9408778241,"l":2573636.3919243724,"c":2606336.1920675663,"v":312308.5287190044,"t":1706839200}
+{"o":2606336.1920675663,"h":2623628.4814044395,"l":2597939.4339264375,"c":2598221.3757791575,"v":270388.3935785933,"t":1706842800}
+{"o":2598221.3757791575,"h":2608741.603495114,"l":2523894.4447612511,"c":2533165.1510971999,"v":259486.4617879156,"t":1706846400}
+{"o":2533165.1510971999,"h":2547019.6006627274,"l":2402048.0659226198,"c":2424250.6839625258,"v":268780.4686308493,"t":1706850000}
+{"o":2424250.6839625258,"h":2762632.9242676566,"l":2420691.9670842937,"c":2757302.813077956,"v":227039.2824696765,"t":1706853600}
+{"o":2757302.813077956,"h":2793192.729029235,"l":2753909.6717730905,"c":2786063.5510533177,"v":304179.8853404534,"t":1706857200}
+{"o":2786063.5510533177,"h":2791798.6252938593,"l":2751123.0071127345,"c":2762890.6124570016,"v":316819.399785143,"t":1706860800}
+{"o":2762890.6124570016,"h":2787853.1137409601,"l":2756079.9564636326,"c":2768977.009975065,"v":286419.7325626496,"t":1706864400}
+{"o":2768977.009975065,"h":2825824.3580126935,"l":2767620.1869137418,"c":2818722.785547555,"v":307741.2684979285,"t":1706868000}
+{"o":2818722.785547555,"h":2827305.1816700269,"l":2790875.9294892796,"c":2803016.8629461811,"v":190413.4971192718,"t":1706871600}
+{"o":2803016.8629461811,"h":2818790.9061803333,"l":2737661.3130246648,"c":2739608.5027847337,"v":224972.6255244898,"t":1706875200}
+{"o":2739608.5027847337,"h":2749288.9610429974,"l":2512991.8833017997,"c":2523529.8399426998,"v":441982.3313917469,"t":1706878800}
+{"o":2523529.8399426998,"h":2546358.445422051,"l":2517281.2732708198,"c":2538165.1323801107,"v":347741.3777551379,"t":1706882400}
+{"o":2538165.1323801107,"h":2597711.5775980325,"l":2534062.0262648277,"c":2590195.4530471731,"v":432740.3336562858,"t":1706886000}
+{"o":2590195.4530471731,"h":2610418.4415881438,"l":2552244.740553604,"c":2556017.310106975,"v":377829.9123817161,"t":1706889600}
+{"o":2556017.310106975,"h":2568997.287283984,"l":2533551.8025033525,"c":2538424.0013603522,"v":306671.3384007906,"t":1706893200}
+{"o":2538424.0013603522,"h":2538424.0013603522,"l":2514537.541435997,"c":2536280.8750859844,"v":293444.8619507878,"t":1706896800}
+{"o":2536280.8750859844,"h":2542315.4039744963,"l":2520581.5786753763,"c":2541090.3224749188,"v":242255.3007103463,"t":1706900400}
+{"o":2541090.3224749188,"h":2577058.995349511,"l":2505443.4230500013,"c":2511153.0865137987,"v":269863.0985483568,"t":1706904000}
+{"o":2511153.0865137987,"h":2525221.7556673461,"l":2347247.9607353392,"c":2397577.7965328926,"v":282860.5283261436,"t":1706907600}
+{"o":2397577.7965328926,"h":2423472.8662353908,"l":2394865.5592753268,"c":2421002.7701186892,"v":233090.9183157389,"t":1706911200}
+{"o":2421002.7701186892,"h":2432785.1214879886,"l":2418718.7268165713,"c":2427008.5839535547,"v":269226.1132008649,"t":1706914800}
+{"o":2427008.5839535547,"h":2457934.9088445674,"l":2412816.9962383192,"c":2431175.4290469768,"v":282746.6268593253,"t":1706918400}
+{"o":2431175.4290469768,"h":2453109.6541771619,"l":2419907.7932543568,"c":2438823.9095083289,"v":267828.5493692312,"t":1706922000}
+{"o":2438823.9095083289,"h":2443257.1558988597,"l":2420995.2739168401,"c":2427628.474402565,"v":305444.399508568,"t":1706925600}
+{"o":2427628.474402565,"h":2436383.800229243,"l":2383444.4013369656,"c":2384001.7301310292,"v":229491.9674944391,"t":1706929200}
+{"o":2384001.7301310292,"h":2398123.1503706137,"l":2368776.2486342406,"c":2380813.2865072386,"v":193134.3304585979,"t":1706932800}
+{"o":2380813.2865072386,"h":2390070.4035610724,"l":2302835.3044343148,"c":2316786.3649955038,"v":158018.6242152501,"t":1706936400}
+{"o":2316786.3649955038,"h":2319489.6740205013,"l":2308658.6415155414,"c":2308833.5520223784,"v":131673.4587485273,"t":1706940000}
+{"o":2308833.5520223784,"h":2313847.5235809484,"l":2267506.776533694,"c":2274436.3425869294,"v":173541.9782241105,"t":1706943600}
+{"o":2274436.3425869294,"h":2357700.4691089271,"l":2074919.5874794743,"c":2339692.0902294884,"v":155674.0137191898,"t":1706947200}
+{"o":2339692.0902294884,"h":2357063.2073327526,"l":2339432.7091341624,"c":2354726.4181725061,"v":132802.6977727691,"t":1706950800}
+{"o":2354726.4181725061,"h":2365923.6994209141,"l":2343857.5960841691,"c":2358173.7891250723,"v":126149.2468797212,"t":1706954400}
+{"o":2358173.7891250723,"h":2358337.9838756733,"l":1812985.2822023025,"c":1867343.6895982826,"v":131275.1948889066,"t":1706958000}
+{"o":1867343.6895982826,"h":1872819.4832642109,"l":1864661.6587217771,"c":1867652.9588597142,"v":143347.8927971573,"t":1706961600}
+{"o":1867652.9588597142,"h":1870639.6014455869,"l":1833041.2558145805,"c":1836390.2761793772,"v":192076.302101454,"t":1706965200}
+{"o":1836390.2761793772,"h":1839854.2120677389,"l":1828038.300724999,"c":1830182.7514388228,"v":208788.5126249893,"t":1706968800}
+{"o":1830182.7514388228,"h":2116401.5807303605,"l":1811975.4432290259,"c":2109997.7912672162,"v":289234.7908633727,"t":1706972400}
+{"o":2109997.7912672162,"h":2116378.5659876033,"l":2054293.6144173108,"c":2054405.4015701716,"v":220082.832062942,"t":1706976000}
+{"o":2054405.4015701716,"h":2074569.6854230484,"l":2050175.0977609814,"c":2068331.3167323139,"v":200105.3576777143,"t":1706979600}
+{"o":2068331.3167323139,"h":2069228.8629200582,"l":2044181.7420329044,"c":2050846.9005372066,"v":204498.5986656741,"t":1706983200}
+{"o":2050846.9005372066,"h":2062600.341811765,"l":2014766.8272047325,"c":2027564.495418241,"v":182886.7014501461,"t":1706986800}
+{"o":2027564.495418241,"h":2031904.0875087359,"l":1937033.2864605372,"c":1944718.9069874915,"v":188786.7336643003,"t":1706990400}
+{"o":1944718.9069874915,"h":2244896.4608007073,"l":1937924.8128216055,"c":2226575.8224167321,"v":188250.2565707398,"t":1706994000}
+{"o":2226575.8224167321,"h":2239981.2716155285,"l":2223853.3148151468,"c":2229454.5910398066,"v":247023.8728247282,"t":1706997600}
+{"o":2229454.5910398066,"h":2259443.793456356,"l":2220774.3877071594,"c":2252333.6104449779,"v":187604.5870401397,"t":1707001200}
+{"o":2252333.6104449779,"h":2254081.1380274724,"l":2229766.9424612084,"c":2251800.6505867899,"v":287014.2594912978,"t":1707004800}
+{"o":2251800.6505867899,"h":2265174.7746609598,"l":2240549.3150957087,"c":2263024.1276328326,"v":299979.9611451852,"t":1707008400}
+{"o":2263024.1276328326,"h":2265277.1629165509,"l":2255597.8536431505,"c":2256354.6283499245,"v":175207.9748387977,"t":1707012000}
+{"o":2256354.6283499245,"h":2270698.2440394992,"l":1962594.949698678,"c":1967231.0845308935,"v":159786.2787017773,"t":1707015600}
+{"o":1967231.0845308935,"h":1967365.2717230197,"l":1797710.6016523826,"c":1809398.4531743496,"v":248532.5416499487,"t":1707019200}
+{"o":1809398.4531743496,"h":1821331.1903301459,"l":1672029.4879749019,"c":1675492.3202491507,"v":185652.0818583232,"t":1707022800}
+{"o":1675492.3202491507,"h":1680324.9148750531,"l":1664755.0003423609,"c":1667146.3480259585,"v":195911.3821645222,"t":1707026400}
+{"o":1667146.3480259585,"h":1672685.9811953646,"l":1651823.1206274047,"c":1656407.4443468249,"v":175994.6732851553,"t":1707030000}
+{"o":1656407.4443468249,"h":1661958.4869470412,"l":1647278.0584230742,"c":1650925.5371331342,"v":166608.8520434316,"t":1707033600}
+{"o":1650925.5371331342,"h":1738570.7197840502,"l":1640310.575580966,"c":1731981.6541875636,"v":216157.7527920226,"t":1707037200}
+{"o":1731981.6541875636,"h":1902975.755930987,"l":1725185.5302156135,"c":1876879.3913209422,"v":133201.9463774129,"t":1707040800}
+{"o":1876879.3913209422,"h":1898700.2831362465,"l":1874054.686064631,"c":1892331.4420708385,"v":180758.5881405011,"t":1707044400}
+{"o":1892331.4420708385,"h":1900750.384739534,"l":1888596.6386992694,"c":1888664.6078887274,"v":162606.1530392041,"t":1707048000}
+{"o":1888664.6078887274,"h":1892868.0896721592,"l":1699355.9822936321,"c":1756874.4389276742,"v":170012.1794483735,"t":1707051600}
+{"o":1756874.4389276742,"h":1765392.8415067866,"l":1750725.1707561819,"c":1750725.1707561819,"v":205096.8338023431,"t":1707055200}
+{"o":1750725.1707561819,"h":1756352.9343158316,"l":1747359.6082317012,"c":1753282.6285116093,"v":203757.1932575277,"t":1707058800}
+{"o":1753282.6285116093,"h":1755001.9712067745,"l":1741366.6860461996,"c":1750648.4335962571,"v":222380.695375471,"t":1707062400}
+{"o":1750648.4335962571,"h":1752844.1794344953,"l":1742649.49579071,"c":1743061.9188180016,"v":213662.9020302273,"t":1707066000}
+{"o":1743061.9188180016,"h":1749492.1553367614,"l":1731131.4121318264,"c":1738330.2710369406,"v":210726.6051453799,"t":1707069600}
+{"o":1738330.2710369406,"h":1740278.327869195,"l":1727461.6907789947,"c":1731150.3381157652,"v":224750.0569974364,"t":1707073200}
+{"o":1731150.3381157652,"h":1737164.0330831176,"l":1670498.5631322816,"c":1688102.9106993012,"v":367062.7097541162,"t":1707076800}
+{"o":1688102.9106993012,"h":1693955.1958305703,"l":1603658.2426627467,"c":1611867.733801038,"v":208056.0183559498,"t":1707080400}
+{"o":1611867.733801038,"h":1619094.6862559279,"l":1595096.6062418108,"c":1605420.1132850382,"v":241439.2870876085,"t":1707084000}
+{"o":1605420.1132850382,"h":1629787.2648381894,"l":1596558.9946640804,"c":1619852.6430591862,"v":214932.2439764537,"t":1707087600}
+{"o":1619852.6430591862,"h":1631603.2082226113,"l":1606353.2047710868,"c":1616617.3268600339,"v":238245.4889224332,"t":1707091200}
+{"o":1616617.3268600339,"h":1617487.8099270405,"l":1584725.5503612901,"c":1605708.8114983272,"v":266614.3437134919,"t":1707094800}
+{"o":1605708.8114983272,"h":1641509.3294328449,"l":1599092.7538491499,"c":1635109.3191656752,"v":150290.6801067155,"t":1707098400}
+{"o":1635109.3191656752,"h":1650198.5770732255,"l":1634451.742990759,"c":1648451.0415779385,"v":169847.7961051007,"t":1707102000}
+{"o":1648451.0415779385,"h":1664214.1726385455,"l":1629084.7965502529,"c":1639206.56654113,"v":305884.3063330108,"t":1707105600}
+{"o":1639206.56654113,"h":1639206.56654113,"l":1558926.4661573097,"c":1569655.8739092401,"v":119042.4482514285,"t":1707109200}
+{"o":1569655.8739092401,"h":1648950.1563091134,"l":1567791.715532809,"c":1646738.6052014967,"v":114227.5949070358,"t":1707112800}
+{"o":1646738.6052014967,"h":1713770.325731867,"l":1645780.648275242,"c":1707811.6711020621,"v":236578.5629669015,"t":1707116400}
+{"o":1707811.6711020621,"h":1712066.0564817807,"l":1696453.8173891916,"c":1703812.9635790002,"v":169303.147793989,"t":1707120000}
+{"o":1703812.9635790002,"h":2453482.2632757477,"l":1695957.3792663892,"c":2058806.9056908886,"v":172396.8328818753,"t":1707123600}
+{"o":2058806.9056908886,"h":2081396.2465413855,"l":2057843.6695398313,"c":2074535.4776676986,"v":189868.0061883919,"t":1707127200}
+{"o":2074535.4776676986,"h":2076714.1107566403,"l":2066669.470547559,"c":2073590.4140077268,"v":165520.1520962171,"t":1707130800}
+{"o":2073590.4140077268,"h":2076848.583479967,"l":2021890.8987005167,"c":2026212.2364851674,"v":180688.6067178677,"t":1707134400}
+{"o":2026212.2364851674,"h":2049193.5610213715,"l":1939889.0763692984,"c":1994073.2548206237,"v":264775.1244445457,"t":1707138000}
+{"o":1994073.2548206237,"h":2001119.9360139507,"l":1980275.4612260286,"c":1982417.2301970962,"v":223099.0609671875,"t":1707141600}
+{"o":1982417.2301970962,"h":1982417.2301970962,"l":1932899.4480863083,"c":1939981.3206165382,"v":490184.5618751476,"t":1707145200}
+{"o":1939981.3206165382,"h":2134219.784808455,"l":1933990.7479821607,"c":2132174.4765630523,"v":276098.1923446415,"t":1707148800}
+{"o":2132174.4765630523,"h":2137670.683609664,"l":2100587.2765285177,"c":2103997.0002859114,"v":248209.7190650632,"t":1707152400}
+{"o":2103997.0002859114,"h":2118064.0964111299,"l":2099971.6085902452,"c":2109219.7155484771,"v":270991.6857474654,"t":1707156000}
+{"o":2109219.7155484771,"h":2123052.9903568896,"l":2106994.9481775681,"c":2110422.0211045966,"v":227637.3147185863,"t":1707159600}
+{"o":2110422.0211045966,"h":2112920.276254259,"l":2049027.5119540764,"c":2069594.1140839027,"v":342790.2205328832,"t":1707163200}
+{"o":2069594.1140839027,"h":2074252.4021641025,"l":1963352.8406804316,"c":1972528.8681015715,"v":351386.1133102238,"t":1707166800}
+{"o":1972528.8681015715,"h":1981236.5705611866,"l":1958376.6386239703,"c":1968576.1041425832,"v":292566.9871894546,"t":1707170400}
+{"o":1968576.1041425832,"h":2048375.3726590401,"l":1964422.9158757527,"c":2043297.707134454,"v":236850.1583041949,"t":1707174000}
+{"o":2043297.707134454,"h":2048689.4483592706,"l":2038508.943311221,"c":2041101.2496177973,"v":188605.3333063608,"t":1707177600}
+{"o":2041101.2496177973,"h":2052957.4018022346,"l":2032266.589837264,"c":2045420.5183376009,"v":283353.3078865416,"t":1707181200}
+{"o":2045420.5183376009,"h":2064273.6258237916,"l":2040218.3006553487,"c":2059473.1209078841,"v":232728.6650425617,"t":1707184800}
+{"o":2059473.1209078841,"h":2066104.1708697251,"l":2031382.5772234579,"c":2039617.6494560887,"v":229575.6174874452,"t":1707188400}
+{"o":2039617.6494560887,"h":2041058.4317956311,"l":1972685.0590335631,"c":1973927.5170797196,"v":187321.3777444163,"t":1707192000}
+{"o":1973927.5170797196,"h":1978767.6352222993,"l":1876246.7249149124,"c":1892696.912431279,"v":168777.2991296902,"t":1707195600}
+{"o":1892696.912431279,"h":2037126.2860339393,"l":1887745.0222445,"c":2033653.403472458,"v":119431.0038833623,"t":1707199200}
+{"o":2033653.403472458,"h":2108539.1414660048,"l":2027632.0130571588,"c":2105716.1135560847,"v":152573.5204846201,"t":1707202800}
+{"o":2105716.1135560847,"h":2117542.5309111117,"l":2104089.0411403137,"c":2115550.0691814725,"v":164702.3770196449,"t":1707206400}
+{"o":2115550.0691814725,"h":2118517.11906663,"l":2106209.4455793463,"c":2115171.0747672515,"v":135139.3271768625,"t":1707210000}
+{"o":2115171.0747672515,"h":2115171.0747672515,"l":2115171.0747672515,"c":2115171.0747672515,"v":0.0,"t":1707213600}
+{"o":2115171.0747672515,"h":2115171.0747672515,"l":2115171.0747672515,"c":2115171.0747672515,"v":0.0,"t":1707217200}
+{"o":2115171.0747672515,"h":2115171.0747672515,"l":2115171.0747672515,"c":2115171.0747672515,"v":0.0,"t":1707220800}
+{"o":2115171.0747672515,"h":2115171.0747672515,"l":2115171.0747672515,"c":2115171.0747672515,"v":0.0,"t":1707224400}
+{"o":2115171.0747672515,"h":2115199.3302916773,"l":2071559.1231890507,"c":2073986.5749754065,"v":109042.1375095206,"t":1707228000}
+{"o":2073986.5749754065,"h":2107531.069619393,"l":2070706.727504499,"c":2105835.5937765879,"v":476763.0998275406,"t":1707231600}
+{"o":2105835.5937765879,"h":2115680.273064937,"l":2094645.9738450882,"c":2096391.8842131081,"v":364599.5896156921,"t":1707235200}
+{"o":2096391.8842131081,"h":2109561.6377283763,"l":2092927.5840480777,"c":2109118.5534366951,"v":458454.4849438664,"t":1707238800}
+{"o":2109118.5534366951,"h":2124827.3792827218,"l":2097761.0537549271,"c":2120929.4024776863,"v":294845.5693096853,"t":1707242400}
+{"o":2120929.4024776863,"h":2149472.6376407943,"l":2114578.7955073225,"c":2147466.0432346989,"v":311147.1528685571,"t":1707246000}
+{"o":2147466.0432346989,"h":2154348.4276720639,"l":2088606.3130007014,"c":2091979.7878864864,"v":302862.7754623019,"t":1707249600}
+{"o":2091979.7878864864,"h":2093959.1804840048,"l":1691156.7768898371,"c":1693751.9697868598,"v":227982.0435059351,"t":1707253200}
+{"o":1693751.9697868598,"h":1708258.0251152338,"l":1688040.5671979212,"c":1702164.0558644049,"v":253050.824268602,"t":1707256800}
+{"o":1702164.0558644049,"h":1781712.2039211621,"l":1690542.3053618015,"c":1768457.1477533355,"v":227538.7531221563,"t":1707260400}
+{"o":1768457.1477533355,"h":1813114.4606661533,"l":1766810.5654288577,"c":1806871.0689290036,"v":219319.6334864251,"t":1707264000}
+{"o":1806871.0689290036,"h":1814423.1024974308,"l":1803798.7400112622,"c":1808150.9658373236,"v":267501.3907203535,"t":1707267600}
+{"o":1808150.9658373236,"h":1809659.7888416867,"l":1793526.9496227656,"c":1794963.124321355,"v":249881.4414159072,"t":1707271200}
+{"o":1794963.124321355,"h":1796852.3651244813,"l":1778234.9726309748,"c":1778577.4783292064,"v":234624.2761913532,"t":1707274800}
+{"o":1778577.4783292064,"h":1799078.9675302966,"l":1737819.5032597778,"c":1746949.6505176942,"v":248051.5441229618,"t":1707278400}
+{"o":1746949.6505176942,"h":1820580.7805108402,"l":1666110.2270607289,"c":1815295.7796614037,"v":209191.3279920934,"t":1707282000}
+{"o":1815295.7796614037,"h":2093644.017667959,"l":1805875.5760476515,"c":2091297.7816594159,"v":146368.3902885253,"t":1707285600}
+{"o":2091297.7816594159,"h":2094424.3717754346,"l":2045187.2268986416,"c":2050608.8992090169,"v":145160.3073670597,"t":1707289200}
+{"o":2050608.8992090169,"h":2053612.5791832383,"l":2012063.7035618986,"c":2033939.223632487,"v":147702.2320166551,"t":1707292800}
+{"o":2033939.223632487,"h":2049748.2471110499,"l":2027324.0075531381,"c":2045032.6623302607,"v":171907.1747204405,"t":1707296400}
+{"o":2045032.6623302607,"h":2045327.2614103984,"l":2021486.1291319644,"c":2027981.7458718794,"v":173372.8020391815,"t":1707300000}
+{"o":2027981.7458718794,"h":2039433.8450652463,"l":2026935.1032753533,"c":2032334.2765071064,"v":202984.4751543077,"t":1707303600}
+{"o":2032334.2765071064,"h":2045345.7654574541,"l":1989177.450547619,"c":1998618.5734345177,"v":189889.4843314245,"t":1707307200}
+{"o":1998618.5734345177,"h":2001946.0092428725,"l":1901304.892573348,"c":1912072.6215503006,"v":216890.0491138249,"t":1707310800}
+{"o":1912072.6215503006,"h":1929325.865914424,"l":1910619.0539529098,"c":1916379.60211825,"v":406917.0548476485,"t":1707314400}
+{"o":1916379.60211825,"h":1938480.7891075539,"l":1911910.0141280543,"c":1929770.8922279717,"v":526471.5429105287,"t":1707318000}
+{"o":1929770.8922279717,"h":1949533.2292675804,"l":1928130.399771201,"c":1949210.5611051242,"v":369678.1934148191,"t":1707321600}
+{"o":1949210.5611051242,"h":1966556.0282345079,"l":1945966.1569551649,"c":1954508.025470142,"v":390712.2582164942,"t":1707325200}
+{"o":1954508.025470142,"h":1957831.6197372344,"l":1944854.0057336637,"c":1955745.2778846899,"v":297709.331606147,"t":1707328800}
+{"o":1955745.2778846899,"h":1961951.0487489547,"l":1945129.5571898343,"c":1947598.7264586177,"v":238390.497563545,"t":1707332400}
+{"o":1947598.7264586177,"h":1980751.1999611089,"l":1945735.243493112,"c":1970444.5340167896,"v":437937.03174916,"t":1707336000}
+{"o":1970444.5340167896,"h":2023988.6675445947,"l":1891660.9702749643,"c":1974054.2612324944,"v":507748.0988930998,"t":1707339600}
+{"o":1974054.2612324944,"h":1981616.928534376,"l":1969803.1193059527,"c":1979836.3235682948,"v":311683.0820614193,"t":1707343200}
+{"o":1979836.3235682948,"h":1991607.0917496355,"l":1975976.6709806568,"c":1983185.1607020004,"v":235823.7002437995,"t":1707346800}
+{"o":1983185.1607020004,"h":2005434.92923947,"l":1980361.8709676855,"c":2000015.9941335062,"v":329117.3905419991,"t":1707350400}
+{"o":2000015.9941335062,"h":2010096.1644120456,"l":1971571.3204984397,"c":1990711.6729817586,"v":286542.2919226959,"t":1707354000}
+{"o":1990711.6729817586,"h":1996109.0534401366,"l":1980950.5736865075,"c":1986182.5590755772,"v":199544.8170121526,"t":1707357600}
+{"o":1986182.5590755772,"h":1993785.8302481335,"l":1978143.3534352798,"c":1980461.6761767089,"v":147052.5725012216,"t":1707361200}
+{"o":1980461.6761767089,"h":1986001.5326113552,"l":1931461.1952206648,"c":1934335.7275563185,"v":215520.9530708373,"t":1707364800}
+{"o":1934335.7275563185,"h":1935081.0286980099,"l":1842423.7001259781,"c":1895221.028746661,"v":218158.6880178855,"t":1707368400}
+{"o":1895221.028746661,"h":1900069.3620082838,"l":1883611.6652021683,"c":1885491.3157782969,"v":253217.0815479351,"t":1707372000}
+{"o":1885491.3157782969,"h":1894983.9863111966,"l":1882310.6254571159,"c":1887394.3210743989,"v":178447.3981742209,"t":1707375600}
+{"o":1887394.3210743989,"h":1909629.5722231932,"l":1886971.1742614463,"c":1909048.4901512754,"v":160294.2596372234,"t":1707379200}
+{"o":1909048.4901512754,"h":1914956.5863339135,"l":1897427.5048232023,"c":1904573.9813097757,"v":211611.0834746985,"t":1707382800}
+{"o":1904573.9813097757,"h":1911698.830483662,"l":1902643.6319872122,"c":1907338.7538595584,"v":141397.8049596228,"t":1707386400}
+{"o":1907338.7538595584,"h":1914123.4664911805,"l":1890326.5579154955,"c":1900251.6513669002,"v":175949.7225259965,"t":1707390000}
+{"o":1900251.6513669002,"h":1909333.8668678619,"l":1854029.6595033163,"c":1859160.7698135395,"v":173861.0433682789,"t":1707393600}
+{"o":1859160.7698135395,"h":1907597.0808413196,"l":1784843.2140240134,"c":1834355.2679834606,"v":359602.2030356168,"t":1707397200}
+{"o":1834355.2679834606,"h":1860107.8359670604,"l":1831144.1515274614,"c":1848996.4170568171,"v":491718.4699775809,"t":1707400800}
+{"o":1848996.4170568171,"h":1862913.4086292419,"l":1839891.3964615515,"c":1853527.3628872798,"v":312998.0451139336,"t":1707404400}
+{"o":1853527.3628872798,"h":1855764.0608220606,"l":1807120.7446169716,"c":1820280.2045215545,"v":316235.793597834,"t":1707408000}
+{"o":1820280.2045215545,"h":1829074.8272677006,"l":1808569.4629642912,"c":1811338.5867419092,"v":297000.2689609082,"t":1707411600}
+{"o":1811338.5867419092,"h":1819565.988672829,"l":1802924.6434021308,"c":1816778.0854843571,"v":234874.1948549506,"t":1707415200}
+{"o":1816778.0854843571,"h":1821068.9989713458,"l":1806168.6738983712,"c":1810032.5367390101,"v":209610.6923561073,"t":1707418800}
+{"o":1810032.5367390101,"h":1824327.6618973655,"l":1775825.6198721852,"c":1787796.4716094537,"v":225047.0281634085,"t":1707422400}
+{"o":1787796.4716094537,"h":1794117.2387618592,"l":1711101.6748185749,"c":1719009.5144952023,"v":206549.5145422748,"t":1707426000}
+{"o":1719009.5144952023,"h":1723518.945479603,"l":1713984.3452540317,"c":1718220.9270349967,"v":170760.0849032618,"t":1707429600}
+{"o":1718220.9270349967,"h":1772352.271435282,"l":1717807.5312060637,"c":1765236.9534385167,"v":224294.9949902521,"t":1707433200}
+{"o":1765236.9534385167,"h":1781769.0290886827,"l":1765103.5443214625,"c":1775105.237342617,"v":262454.6214108368,"t":1707436800}
+{"o":1775105.237342617,"h":1831240.4904218479,"l":1771020.4228322397,"c":1830399.0400474516,"v":241115.0575008416,"t":1707440400}
+{"o":1830399.0400474516,"h":1902112.8266379598,"l":1827773.8747256009,"c":1900246.5426910932,"v":308346.9055192609,"t":1707444000}
+{"o":1900246.5426910932,"h":2161888.4727196782,"l":1875128.3036161826,"c":2073407.9213359279,"v":236209.5338718754,"t":1707447600}
+{"o":2073407.9213359279,"h":2084455.8291945942,"l":1763288.1507193926,"c":1772147.5348467345,"v":192651.34065306,"t":1707451200}
+{"o":1772147.5348467345,"h":1967876.0175535171,"l":1590730.0466000675,"c":1944035.3674452659,"v":163996.8846131678,"t":1707454800}
+{"o":1944035.3674452659,"h":1945133.0932532172,"l":1905449.1149390154,"c":1911473.3354437794,"v":143428.0681587175,"t":1707458400}
+{"o":1911473.3354437794,"h":1928813.1851757667,"l":1891731.4853011351,"c":1912063.7573133155,"v":164573.9514342707,"t":1707462000}
+{"o":1912063.7573133155,"h":1928372.9905692623,"l":1908996.5810543294,"c":1927741.6060091029,"v":199507.4525848564,"t":1707465600}
+{"o":1927741.6060091029,"h":2133060.6723644994,"l":1906095.0277892568,"c":2073253.0283867721,"v":310948.5098337573,"t":1707469200}
+{"o":2073253.0283867721,"h":2081120.3920381987,"l":2062061.422771951,"c":2071151.6480751589,"v":178949.5783400885,"t":1707472800}
+{"o":2071151.6480751589,"h":2081582.4572498074,"l":2049424.2065024574,"c":2078335.0127889768,"v":324550.7848657321,"t":1707476400}
+{"o":2078335.0127889768,"h":2098575.5624243738,"l":2036107.0887907965,"c":2041471.5919182494,"v":454121.0094849848,"t":1707480000}
+{"o":2041471.5919182494,"h":2046587.1867019783,"l":1964644.5382289533,"c":1987813.494148534,"v":302285.471085866,"t":1707483600}
+{"o":1987813.494148534,"h":1999067.2652865362,"l":1962063.374568546,"c":1969111.3528788257,"v":450966.8051953999,"t":1707487200}
+{"o":1969111.3528788257,"h":1985830.1916479222,"l":1954201.8918123934,"c":1982372.1623527335,"v":364176.1702164558,"t":1707490800}
+{"o":1982372.1623527335,"h":1989385.6083828665,"l":1959643.9130500057,"c":1970644.2306097716,"v":384973.2328024591,"t":1707494400}
+{"o":1970644.2306097716,"h":1979544.2116245604,"l":1965813.5698428683,"c":1976777.3209779649,"v":264289.7405745501,"t":1707498000}
+{"o":1976777.3209779649,"h":1998334.9364980836,"l":1973894.2205721678,"c":1984317.5583438671,"v":325602.4024593006,"t":1707501600}
+{"o":1984317.5583438671,"h":1988228.8920121305,"l":1969533.8078816291,"c":1971384.6960861352,"v":279342.6965484209,"t":1707505200}
+{"o":1971384.6960861352,"h":1984373.8982741921,"l":1962868.7162472769,"c":1967534.5370284149,"v":217217.2618680355,"t":1707508800}
+{"o":1967534.5370284149,"h":2039058.7320834796,"l":1890654.9556373714,"c":2004033.2047042903,"v":355594.8731952437,"t":1707512400}
+{"o":2004033.2047042903,"h":2006718.3319547828,"l":1976176.8102251955,"c":1984417.3050903596,"v":342529.2017122663,"t":1707516000}
+{"o":1984417.3050903596,"h":1992105.2348504304,"l":1963374.5583536702,"c":1967876.6765723666,"v":296849.077113366,"t":1707519600}
+{"o":1967876.6765723666,"h":1989768.2613562935,"l":1966787.6594181054,"c":1979330.917642531,"v":240162.290523571,"t":1707523200}
+{"o":1979330.917642531,"h":2006743.0688527273,"l":1976742.7731212913,"c":2002567.106463155,"v":233416.0329828667,"t":1707526800}
+{"o":2002567.106463155,"h":2020573.0584417454,"l":2000825.8927308978,"c":2010769.6867080145,"v":238984.8217937978,"t":1707530400}
+{"o":2010769.6867080145,"h":2036479.7287951654,"l":2010769.6867080145,"c":2036022.5901292334,"v":266792.4206260112,"t":1707534000}
+{"o":2036022.5901292334,"h":2042271.4075675386,"l":2021093.7407506325,"c":2027771.0129754816,"v":230359.1545899513,"t":1707537600}
+{"o":2027771.0129754816,"h":2032358.9743828687,"l":1973297.536351572,"c":1978794.5532957481,"v":155773.6384023697,"t":1707541200}
+{"o":1978794.5532957481,"h":1979747.3147176225,"l":1954968.958573584,"c":1957657.9067853105,"v":177519.8726221079,"t":1707544800}
+{"o":1957657.9067853105,"h":1963127.43165884,"l":1952572.7305126707,"c":1956209.4390651186,"v":131013.1001315539,"t":1707548400}
+{"o":1956209.4390651186,"h":1969555.4594509129,"l":1943711.4826227082,"c":1943758.2177368389,"v":150910.0084626107,"t":1707552000}
+{"o":1943758.2177368389,"h":1961370.3809003979,"l":1943161.5801552732,"c":1957761.3812243305,"v":197010.3087458715,"t":1707555600}
+{"o":1957761.3812243305,"h":1959136.5478004073,"l":1927381.3988120973,"c":1928870.1933986468,"v":194929.5710593176,"t":1707559200}
+{"o":1928870.1933986468,"h":1982432.0109385394,"l":1927309.8865396108,"c":1977442.7025733648,"v":167510.7056038912,"t":1707562800}
+{"o":1977442.7025733648,"h":2033725.2024120507,"l":1966207.2144492366,"c":2026722.8156395205,"v":147390.9799312019,"t":1707566400}
+{"o":2026722.8156395205,"h":2031350.1252845563,"l":1943686.2354023089,"c":1962160.5707258165,"v":169183.4214987597,"t":1707570000}
+{"o":1962160.5707258165,"h":1973672.4802459264,"l":1961128.5355165845,"c":1965846.8044106814,"v":173367.8541124538,"t":1707573600}
+{"o":1965846.8044106814,"h":1976062.8094740473,"l":1964813.9875295612,"c":1971294.7467389228,"v":175884.5127010279,"t":1707577200}
+{"o":1971294.7467389228,"h":1987677.5380794315,"l":1960851.6052559416,"c":1983608.414054615,"v":195292.6740491174,"t":1707580800}
+{"o":1983608.414054615,"h":1987917.3936809013,"l":1972340.6165827971,"c":1973610.0509259002,"v":190791.6890635199,"t":1707584400}
+{"o":1973610.0509259002,"h":2002487.0008387514,"l":1972700.7198473238,"c":1997932.9304271808,"v":180238.772969674,"t":1707588000}
+{"o":1997932.9304271808,"h":2004489.5682810072,"l":1992198.5338177418,"c":1997419.1968375449,"v":169361.5053293172,"t":1707591600}
+{"o":1997419.1968375449,"h":2019202.5140218725,"l":1990604.7668027228,"c":1999181.9818161945,"v":253622.8248799175,"t":1707595200}
+{"o":1999181.9818161945,"h":2017492.9971590533,"l":1935029.7399088815,"c":1948221.153354144,"v":271808.3320401617,"t":1707598800}
+{"o":1948221.153354144,"h":1950462.3412701392,"l":1927257.9950928779,"c":1939148.1233871575,"v":209871.9575509311,"t":1707602400}
+{"o":1939148.1233871575,"h":1947134.0683114077,"l":1928051.409333233,"c":1933135.7526739556,"v":167225.0578058804,"t":1707606000}
+{"o":1933135.7526739556,"h":1937950.0973000471,"l":1922588.7274862267,"c":1930234.8990899762,"v":184348.167816677,"t":1707609600}
+{"o":1930234.8990899762,"h":1931386.413650298,"l":1913074.4685257075,"c":1919358.4545476867,"v":197419.6534898124,"t":1707613200}
+{"o":1919358.4545476867,"h":1924992.9644665876,"l":1911589.4816603169,"c":1916078.0325230907,"v":152419.1648004731,"t":1707616800}
+{"o":1916078.0325230907,"h":1944886.2511066583,"l":1915871.0368197903,"c":1940334.7144407462,"v":175109.1459853468,"t":1707620400}
+{"o":1940334.7144407462,"h":1948722.2475940974,"l":1892654.3804190396,"c":1896969.322598632,"v":154688.286399363,"t":1707624000}
+{"o":1896969.322598632,"h":1900294.3800797677,"l":1820335.3193397608,"c":1880289.6473668437,"v":147827.8447071254,"t":1707627600}
+{"o":1880289.6473668437,"h":1886815.4714636095,"l":1874579.9731811346,"c":1884090.5135149122,"v":121456.4316618918,"t":1707631200}
+{"o":1884090.5135149122,"h":1892548.6386852672,"l":1876608.2139723587,"c":1883040.0842694973,"v":144559.4859264024,"t":1707634800}
+{"o":1883040.0842694973,"h":1904951.1475957513,"l":1877829.3521433417,"c":1897468.5993776736,"v":135404.885961745,"t":1707638400}
+{"o":1897468.5993776736,"h":1916873.0460324986,"l":1897115.4582523021,"c":1914320.321304223,"v":150950.7000564967,"t":1707642000}
+{"o":1914320.321304223,"h":1919839.2839831675,"l":1890281.4188282406,"c":1902964.957779787,"v":205849.9961315126,"t":1707645600}
+{"o":1902964.957779787,"h":1911780.234231042,"l":1899424.2977322272,"c":1909803.9577964197,"v":134432.2013957885,"t":1707649200}
+{"o":1909803.9577964197,"h":1925785.1794838612,"l":1895172.1770119895,"c":1896165.4670812525,"v":215941.3384278429,"t":1707652800}
+{"o":1896165.4670812525,"h":1900618.0000222402,"l":1825700.6583885353,"c":1826966.3923862795,"v":165802.6926806445,"t":1707656400}
+{"o":1826966.3923862795,"h":1839016.6620427205,"l":1819402.9594106111,"c":1837922.9947420126,"v":190371.4705375732,"t":1707660000}
+{"o":1837922.9947420126,"h":1852260.7345926841,"l":1824667.3739321628,"c":1839937.8054852157,"v":189037.022497128,"t":1707663600}
+{"o":1839937.8054852157,"h":1841988.1230764675,"l":1827747.0475156796,"c":1833276.5825937144,"v":230387.6595052144,"t":1707667200}
+{"o":1833276.5825937144,"h":1844462.8941170592,"l":1831555.9919484351,"c":1840776.2724093865,"v":238711.083561828,"t":1707670800}
+{"o":1840776.2724093865,"h":1865998.9659647834,"l":1822711.2385671937,"c":1856607.7700254964,"v":228139.2190347828,"t":1707674400}
+{"o":1856607.7700254964,"h":1861036.7595103949,"l":1851199.6152038586,"c":1853875.1447338306,"v":192103.700136133,"t":1707678000}
+{"o":1853875.1447338306,"h":1863752.230340807,"l":1809213.114062943,"c":1809598.5247921171,"v":269539.9899787031,"t":1707681600}
+{"o":1809598.5247921171,"h":1818553.9542101827,"l":1744536.6448229963,"c":1802300.5586490552,"v":191716.3930846407,"t":1707685200}
+{"o":1802300.5586490552,"h":1837985.3822529747,"l":1800404.6567074773,"c":1833107.8785909221,"v":164085.0387442431,"t":1707688800}
+{"o":1833107.8785909221,"h":1835270.1908916433,"l":1827896.6353779298,"c":1831995.8284428115,"v":162925.564792737,"t":1707692400}
+{"o":1831995.8284428115,"h":1862556.6415596893,"l":1786318.3541161083,"c":1807510.3006691292,"v":232570.9745332803,"t":1707696000}
+{"o":1807510.3006691292,"h":1817387.916101584,"l":1791127.6674800839,"c":1805421.6871543454,"v":194368.2934267515,"t":1707699600}
+{"o":1805421.6871543454,"h":1856964.7045340959,"l":1753149.5968260593,"c":1817528.2090427976,"v":346747.1811663011,"t":1707703200}
+{"o":1817528.2090427976,"h":1832124.328798932,"l":1798014.446776028,"c":1809928.9094632813,"v":153454.2060095526,"t":1707706800}
+{"o":1809928.9094632813,"h":1810329.9411599224,"l":1764133.0004841024,"c":1765324.7764531961,"v":161400.4170621539,"t":1707710400}
+{"o":1765324.7764531961,"h":1772931.6840378663,"l":1699202.9732605461,"c":1708603.5409849451,"v":182813.5660905588,"t":1707714000}
+{"o":1708603.5409849451,"h":1714123.7389981407,"l":1695155.7959822251,"c":1706470.2290665791,"v":183195.7661630193,"t":1707717600}
+{"o":1706470.2290665791,"h":1722589.0783479013,"l":1706466.5708261933,"c":1715234.9164541611,"v":153289.0372845801,"t":1707721200}
+{"o":1715234.9164541611,"h":1721793.4502343324,"l":1708016.8320790657,"c":1712135.1669851651,"v":140393.9936458068,"t":1707724800}
+{"o":1712135.1669851651,"h":1713581.9633541307,"l":1693636.4201456299,"c":1696263.2225116848,"v":213237.1917386305,"t":1707728400}
+{"o":1696263.2225116848,"h":1703629.5671593247,"l":1688620.2414157514,"c":1692388.1131746056,"v":226327.0001383994,"t":1707732000}
+{"o":1692388.1131746056,"h":1712745.3006697977,"l":1675831.1422573703,"c":1705173.0478292357,"v":229052.4213433818,"t":1707735600}
+{"o":1705173.0478292357,"h":1714378.2611605481,"l":1611436.204478228,"c":1622796.2741166975,"v":194608.8863052232,"t":1707739200}
+{"o":1622796.2741166975,"h":1625756.1166393952,"l":1543103.5141672532,"c":1575835.6968298771,"v":156211.0477574106,"t":1707742800}
+{"o":1575835.6968298771,"h":1609715.8785173777,"l":1575195.6127762231,"c":1608411.5991554945,"v":274093.6238714193,"t":1707746400}
+{"o":1608411.5991554945,"h":1644210.0923011573,"l":1601375.8449321599,"c":1642300.4831586184,"v":577730.8518807861,"t":1707750000}
+{"o":1642300.4831586184,"h":1674314.0194322416,"l":1623677.5178723771,"c":1667061.8923617157,"v":451702.0976698094,"t":1707753600}
+{"o":1667061.8923617157,"h":1698208.9117007768,"l":1664512.4021640944,"c":1683428.5972978605,"v":583647.1987239617,"t":1707757200}
+{"o":1683428.5972978605,"h":1696195.6385524129,"l":1680614.4802885116,"c":1681718.8049682821,"v":443988.8995022909,"t":1707760800}
+{"o":1681718.8049682821,"h":1704653.7199255333,"l":1677358.441456456,"c":1683339.5886586106,"v":430880.1033341449,"t":1707764400}
+{"o":1683339.5886586106,"h":1700869.0644268331,"l":1648959.6074309612,"c":1666268.8789633072,"v":320579.9409668423,"t":1707768000}
+{"o":1666268.8789633072,"h":1679334.3176892153,"l":1600009.7606292393,"c":1610213.7751777398,"v":433740.8294885015,"t":1707771600}
+{"o":1610213.7751777398,"h":1719304.7089424995,"l":1609814.198397802,"c":1717232.3472320284,"v":269200.0455683631,"t":1707775200}
+{"o":1717232.3472320284,"h":1726968.9633632568,"l":1641418.6721111648,"c":1651824.5474293281,"v":224112.9909653728,"t":1707778800}
+{"o":1651824.5474293281,"h":1699894.5944194964,"l":1651824.5474293281,"c":1686097.9270696288,"v":426366.9797403433,"t":1707782400}
+{"o":1686097.9270696288,"h":1692619.448144939,"l":1678191.6384503418,"c":1689738.7640032836,"v":346048.2954790335,"t":1707786000}
+{"o":1689738.7640032836,"h":1692191.0393790631,"l":1672563.2828678929,"c":1678646.4954053764,"v":237783.2366937407,"t":1707789600}
+{"o":1678646.4954053764,"h":1685732.1328473978,"l":1668183.4182901008,"c":1671074.4505946743,"v":201462.3639810075,"t":1707793200}
+{"o":1671074.4505946743,"h":1689180.2721494487,"l":1670856.6029285821,"c":1683523.6290826062,"v":196954.594378439,"t":1707796800}
+{"o":1683523.6290826062,"h":1687578.8190533412,"l":1613239.3554981013,"c":1620008.0238748239,"v":159700.4468105576,"t":1707800400}
+{"o":1620008.0238748239,"h":1626824.151241981,"l":1517841.8402409742,"c":1525050.1122385727,"v":181073.0365009807,"t":1707804000}
+{"o":1525050.1122385727,"h":1572997.2122870074,"l":1521196.6103152884,"c":1559657.4061920361,"v":221819.5496640018,"t":1707807600}
+{"o":1559657.4061920361,"h":1573944.2389313285,"l":1556759.5415744616,"c":1567637.1142756848,"v":165169.4323859489,"t":1707811200}
+{"o":1567637.1142756848,"h":1610251.0979223151,"l":1402075.1419468562,"c":1440593.4871083805,"v":154951.2207902336,"t":1707814800}
+{"o":1440593.4871083805,"h":1440604.5226822277,"l":1423191.1728119059,"c":1425271.5126242526,"v":110318.1010358989,"t":1707818400}
+{"o":1425271.5126242526,"h":1435576.5275633181,"l":1417232.1079275266,"c":1435576.5275633181,"v":200302.1674580252,"t":1707822000}
+{"o":1435576.5275633181,"h":1436294.8622933675,"l":1399631.3900505975,"c":1402915.0885202826,"v":202411.2962763457,"t":1707825600}
+{"o":1402915.0885202826,"h":1407519.4496182736,"l":1332665.3510913644,"c":1351180.3099040322,"v":415943.039502273,"t":1707829200}
+{"o":1351180.3099040322,"h":1356681.9074417017,"l":1246791.7840234302,"c":1297700.9800776583,"v":632932.2135064534,"t":1707832800}
+{"o":1297700.9800776583,"h":1311502.5666701801,"l":1288355.777285052,"c":1303052.9365488703,"v":330844.3170662347,"t":1707836400}
+{"o":1303052.9365488703,"h":1306491.9934020131,"l":1280678.2290731962,"c":1281600.9471417409,"v":260327.1640649872,"t":1707840000}
+{"o":1281600.9471417409,"h":1308261.8403482516,"l":1137509.9462896567,"c":1307270.9446696204,"v":285765.5923446594,"t":1707843600}
+{"o":1307270.9446696204,"h":1328139.7572903719,"l":1305981.8893658111,"c":1321279.7591675827,"v":265741.0558597274,"t":1707847200}
+{"o":1321279.7591675827,"h":1332260.1583665588,"l":1315525.3007906207,"c":1322976.9570512967,"v":339500.7098697991,"t":1707850800}
+{"o":1322976.9570512967,"h":1339471.4129650481,"l":1299179.2515372306,"c":1335521.5476432545,"v":252742.9698436889,"t":1707854400}
+{"o":1335521.5476432545,"h":1350279.4931652071,"l":1307497.6585146382,"c":1329346.7574475601,"v":279385.1336969837,"t":1707858000}
+{"o":1329346.7574475601,"h":1334011.1094014212,"l":1316381.6818900304,"c":1318597.4570620297,"v":214792.3429491601,"t":1707861600}
+{"o":1318597.4570620297,"h":1325577.403341247,"l":1313192.9720868133,"c":1323308.2180462801,"v":178029.2831071266,"t":1707865200}
+{"o":1323308.2180462801,"h":1324105.3006709146,"l":1302483.7242487716,"c":1308420.4855230246,"v":203256.7018128961,"t":1707868800}
+{"o":1308420.4855230246,"h":1315944.837697577,"l":1302337.9296619433,"c":1308664.4714357781,"v":188450.2608782237,"t":1707872400}
+{"o":1308664.4714357781,"h":1312594.9244449425,"l":1303146.8307553111,"c":1308667.1799289293,"v":171650.3104932106,"t":1707876000}
+{"o":1308667.1799289293,"h":1320314.9371083768,"l":1307462.8559873118,"c":1316209.5490137285,"v":159981.2201269259,"t":1707879600}
+{"o":1316209.5490137285,"h":1319155.2126135551,"l":1308609.1517711869,"c":1312799.1936428407,"v":183594.8240048591,"t":1707883200}
+{"o":1312799.1936428407,"h":1335825.2072401952,"l":1305330.5652587358,"c":1332125.2152350796,"v":201829.7521078002,"t":1707886800}
+{"o":1332125.2152350796,"h":1332616.0274468584,"l":1325658.1681414088,"c":1327421.3723572369,"v":145143.9541383839,"t":1707890400}
+{"o":1327421.3723572369,"h":1678764.8401741721,"l":1327120.9584414458,"c":1675080.330702642,"v":128808.0972111997,"t":1707894000}
+{"o":1675080.330702642,"h":1699790.4660679321,"l":1669248.5247390363,"c":1699345.7828882888,"v":181692.4431003505,"t":1707897600}
+{"o":1699345.7828882888,"h":1723406.3733366069,"l":1695605.1747426691,"c":1719175.2921965444,"v":407613.3921653259,"t":1707901200}
+{"o":1719175.2921965444,"h":1721145.2500660645,"l":1703289.5829291795,"c":1709317.218959901,"v":233480.792845447,"t":1707904800}
+{"o":1709317.218959901,"h":1717357.4841342708,"l":1695152.5596242931,"c":1713275.9746946716,"v":212982.4019990373,"t":1707908400}
+{"o":1713275.9746946716,"h":1719937.5226631884,"l":1704535.8777187017,"c":1709790.7874149636,"v":231781.2588333989,"t":1707912000}
+{"o":1709790.7874149636,"h":1748735.6179642365,"l":1709145.7475039125,"c":1747747.0482046315,"v":363724.806592491,"t":1707915600}
+{"o":1747747.0482046315,"h":1757021.8534857985,"l":1737394.9744489726,"c":1746916.6714348558,"v":369612.3228563353,"t":1707919200}
+{"o":1746916.6714348558,"h":1748825.2020613747,"l":1702026.2862586936,"c":1715530.0768680954,"v":371737.0131925981,"t":1707922800}
+{"o":1715530.0768680954,"h":1716839.5444558063,"l":1684611.9262257186,"c":1700550.0117304334,"v":299815.4826851818,"t":1707926400}
+{"o":1700550.0117304334,"h":1708059.1426359867,"l":1681234.6592463707,"c":1693885.1608821834,"v":250981.5690665787,"t":1707930000}
+{"o":1693885.1608821834,"h":1696037.0830349727,"l":1682362.4515702925,"c":1690898.7127276494,"v":229017.9865934095,"t":1707933600}
+{"o":1690898.7127276494,"h":1703969.5570221529,"l":1664456.1850577181,"c":1677212.970501008,"v":252928.5154282481,"t":1707937200}
+{"o":1677212.970501008,"h":1686523.236783253,"l":1674945.061762596,"c":1680269.683690028,"v":234621.0546714463,"t":1707940800}
+{"o":1680269.683690028,"h":1691486.9744698224,"l":1668364.105618228,"c":1689369.7883602888,"v":255569.9189577014,"t":1707944400}
+{"o":1689369.7883602888,"h":1694007.5329193277,"l":1682864.7786984714,"c":1692647.0764378037,"v":234385.9242137929,"t":1707948000}
+{"o":1692647.0764378037,"h":1695186.7074054976,"l":1686142.3043496092,"c":1689473.7522996438,"v":229885.9067393694,"t":1707951600}
+{"o":1689473.7522996438,"h":1709596.2960763855,"l":1671967.1343711664,"c":1704115.6675495743,"v":355043.8621262769,"t":1707955200}
+{"o":1704115.6675495743,"h":1705067.6631969954,"l":1675159.9893730411,"c":1683429.2149138958,"v":308950.2142937471,"t":1707958800}
+{"o":1683429.2149138958,"h":1694109.1975940629,"l":1681058.7588777205,"c":1685735.0183350972,"v":222814.6198888593,"t":1707962400}
+{"o":1685735.0183350972,"h":1699524.4867504539,"l":1685297.1130836792,"c":1694261.1715193382,"v":215073.9458574557,"t":1707966000}
+{"o":1694261.1715193382,"h":1694261.1715193382,"l":1677036.3588397922,"c":1680188.8170986155,"v":198384.2645697694,"t":1707969600}
+{"o":1680188.8170986155,"h":1683048.2408445664,"l":1662628.3391679549,"c":1667266.3398428764,"v":211692.8141712567,"t":1707973200}
+{"o":1667266.3398428764,"h":1671610.8162082152,"l":1657930.2924599159,"c":1662137.2501456549,"v":185926.7187121476,"t":1707976800}
+{"o":1662137.2501456549,"h":1672796.3779614801,"l":1655984.5749480342,"c":1658613.4226477989,"v":184976.4286657579,"t":1707980400}
+{"o":1658613.4226477989,"h":1667350.4955611466,"l":1654344.4822476225,"c":1666136.4265893847,"v":201741.1733336744,"t":1707984000}
+{"o":1666136.4265893847,"h":1677828.0733461734,"l":1663456.4855570656,"c":1677141.5801256672,"v":182272.754081583,"t":1707987600}
+{"o":1677141.5801256672,"h":1688397.446074201,"l":1675365.9446093782,"c":1682543.1409490523,"v":196855.1195256496,"t":1707991200}
+{"o":1682543.1409490523,"h":1684964.8659467478,"l":1667508.4120154246,"c":1673137.9253998043,"v":209392.4151518751,"t":1707994800}
+{"o":1673137.9253998043,"h":1682048.4253152108,"l":1660247.1621593961,"c":1672292.9587776738,"v":255186.9974055581,"t":1707998400}
+{"o":1672292.9587776738,"h":1677103.7462360198,"l":1661870.1770551577,"c":1672918.6913609975,"v":227396.1955698806,"t":1708002000}
+{"o":1672918.6913609975,"h":1689918.315380044,"l":1665765.0993258473,"c":1684182.9597128422,"v":302676.2532441386,"t":1708005600}
+{"o":1684182.9597128422,"h":1688008.7837557408,"l":1630516.7694987045,"c":1643391.224959268,"v":598986.4644903581,"t":1708009200}
+{"o":1643391.224959268,"h":1665530.1550793438,"l":1627471.4449665661,"c":1653083.3616523151,"v":447127.5751151008,"t":1708012800}
+{"o":1653083.3616523151,"h":1656992.717521158,"l":1640078.7178136525,"c":1641066.5416525151,"v":862811.2966784284,"t":1708016400}
+{"o":1641066.5416525151,"h":1651476.2320185965,"l":1637923.8043516346,"c":1644909.0075773557,"v":285601.2578031134,"t":1708020000}
+{"o":1644909.0075773557,"h":1656618.9379000473,"l":1639011.5414254838,"c":1651862.9634448155,"v":294026.2312234592,"t":1708023600}
+{"o":1651862.9634448155,"h":1666100.0440062282,"l":1637374.0402314011,"c":1647788.7912583537,"v":265726.2965383358,"t":1708027200}
+{"o":1647788.7912583537,"h":1656712.9860272312,"l":1628779.4781474909,"c":1631578.0107738655,"v":332701.5345909963,"t":1708030800}
+{"o":1631578.0107738655,"h":1646677.1363431532,"l":1624793.1836977853,"c":1631608.8905532777,"v":340085.3072014087,"t":1708034400}
+{"o":1631608.8905532777,"h":1656231.1358125154,"l":1629111.5649748624,"c":1653725.4940248097,"v":216951.4305484102,"t":1708038000}
+{"o":1653725.4940248097,"h":1659115.8172811472,"l":1635233.9450432821,"c":1653018.7159138345,"v":251066.1509493861,"t":1708041600}
+{"o":1653018.7159138345,"h":1656709.3953076738,"l":1641366.8934208227,"c":1655227.5444823476,"v":226426.5366587288,"t":1708045200}
+{"o":1655227.5444823476,"h":1665144.5348629861,"l":1648707.2128934949,"c":1663734.9814777533,"v":196570.3252256716,"t":1708048800}
+{"o":1663734.9814777533,"h":1666996.7229686612,"l":1655225.3628220311,"c":1661311.0771297426,"v":167565.753201657,"t":1708052400}
+{"o":1661311.0771297426,"h":1662914.7737882449,"l":1650474.4235775617,"c":1652632.502068284,"v":160103.8068747465,"t":1708056000}
+{"o":1652632.502068284,"h":1653733.7623481788,"l":1646767.303245032,"c":1649605.8437871207,"v":150720.5099680359,"t":1708059600}
+{"o":1649605.8437871207,"h":1653556.4761134684,"l":1639443.514715892,"c":1641633.8608034926,"v":169580.7762955524,"t":1708063200}
+{"o":1641633.8608034926,"h":1644475.3238747821,"l":1624767.0830622399,"c":1625746.5035551356,"v":381416.082544613,"t":1708066800}
+{"o":1625746.5035551356,"h":1635136.9376671694,"l":1617271.8249826117,"c":1620612.6150292521,"v":276403.74411436,"t":1708070400}
+{"o":1620612.6150292521,"h":1626179.7344360163,"l":1605922.7047916874,"c":1622357.4656460832,"v":254131.3224905118,"t":1708074000}
+{"o":1622357.4656460832,"h":1644287.9705397065,"l":1616564.7657042576,"c":1643052.1951243486,"v":191763.8762497411,"t":1708077600}
+{"o":1643052.1951243486,"h":1647103.1055158889,"l":1635863.6764894687,"c":1639271.4837243943,"v":143955.1326448648,"t":1708081200}
+{"o":1639271.4837243943,"h":1654722.675193764,"l":1633392.8020485735,"c":1652799.842521891,"v":170830.9101970075,"t":1708084800}
+{"o":1652799.842521891,"h":1653810.1400177889,"l":1633714.7460087894,"c":1642018.7093150127,"v":258668.7498670271,"t":1708088400}
+{"o":1642018.7093150127,"h":1644903.6340867323,"l":1596351.2358060079,"c":1604718.9470197945,"v":446511.4900138643,"t":1708092000}
+{"o":1604718.9470197945,"h":1604855.8525530107,"l":1579414.1243393742,"c":1603450.2660407345,"v":461656.2953059889,"t":1708095600}
+{"o":1603450.2660407345,"h":1614036.8545896022,"l":1591802.5924232635,"c":1598065.347406395,"v":308427.527545493,"t":1708099200}
+{"o":1598065.347406395,"h":1600177.2280033841,"l":1589673.2614079511,"c":1592569.0690233624,"v":284730.7190338145,"t":1708102800}
+{"o":1592569.0690233624,"h":1599511.5035822184,"l":1581074.8756668563,"c":1597062.636122115,"v":320780.9864307086,"t":1708106400}
+{"o":1597062.636122115,"h":1603984.8508995452,"l":1584459.3777549465,"c":1589148.4630549042,"v":228970.777492157,"t":1708110000}
+{"o":1589148.4630549042,"h":1600793.4868079817,"l":1584972.5562199857,"c":1600787.1295713189,"v":223001.1841443331,"t":1708113600}
+{"o":1600787.1295713189,"h":1605683.7158300364,"l":1592359.2827823327,"c":1601742.5726499443,"v":210471.7642959941,"t":1708117200}
+{"o":1601742.5726499443,"h":1605631.2929685023,"l":1595532.3782013883,"c":1604567.785420957,"v":164986.6715009354,"t":1708120800}
+{"o":1604567.785420957,"h":1619051.7504755286,"l":1602919.9143063317,"c":1613843.5590181393,"v":250163.7250313257,"t":1708124400}
+{"o":1613843.5590181393,"h":1624283.0141835387,"l":1610409.1552217137,"c":1616750.5961178713,"v":170000.732381908,"t":1708128000}
+{"o":1616750.5961178713,"h":1620441.5993148594,"l":1597631.65038042,"c":1605084.6600312551,"v":171597.5676386596,"t":1708131600}
+{"o":1605084.6600312551,"h":1608034.9370312097,"l":1597557.2880872232,"c":1604498.3515068698,"v":196144.0561264298,"t":1708135200}
+{"o":1604498.3515068698,"h":1610134.6219142103,"l":1595899.7745731566,"c":1606500.7190933372,"v":135244.3242356524,"t":1708138800}
+{"o":1606500.7190933372,"h":1607731.9528791162,"l":1597976.0453682262,"c":1598903.1900257058,"v":136440.8429022341,"t":1708142400}
+{"o":1598903.1900257058,"h":1605847.9769502694,"l":1588632.4898367443,"c":1605665.6043855499,"v":175147.8617186646,"t":1708146000}
+{"o":1605665.6043855499,"h":1610717.8086510175,"l":1603701.7600245767,"c":1607519.020661623,"v":137164.7475535009,"t":1708149600}
+{"o":1607519.020661623,"h":1619420.1901176393,"l":1606344.67967416,"c":1617925.2850943098,"v":126329.5395213119,"t":1708153200}
+{"o":1617925.2850943098,"h":1625043.418949723,"l":1600580.2673091656,"c":1603808.9905594105,"v":185190.6032069376,"t":1708156800}
+{"o":1603808.9905594105,"h":1606557.1580581686,"l":1592157.088326545,"c":1594723.0446499442,"v":157115.6090817016,"t":1708160400}
+{"o":1594723.0446499442,"h":1602815.9107238145,"l":1589967.7103727306,"c":1602366.6216823014,"v":171240.5319594568,"t":1708164000}
+{"o":1602366.6216823014,"h":1609432.8814568515,"l":1600859.6642955441,"c":1604537.6644095283,"v":133149.5327928575,"t":1708167600}
+{"o":1604537.6644095283,"h":1606653.8657353641,"l":1443985.3185841076,"c":1444349.1475460611,"v":133927.0736131129,"t":1708171200}
+{"o":1444349.1475460611,"h":1444357.9689065104,"l":1414542.2921109435,"c":1416813.4601594124,"v":367035.608479324,"t":1708174800}
+{"o":1416813.4601594124,"h":1421047.7007474937,"l":1400489.2480851943,"c":1417281.6613779583,"v":415677.4881087266,"t":1708178400}
+{"o":1417281.6613779583,"h":1425493.252290352,"l":1409450.1749200898,"c":1420808.4043639847,"v":240417.6995176751,"t":1708182000}
+{"o":1420808.4043639847,"h":1422593.8775068901,"l":1410937.9277603936,"c":1417632.8675606216,"v":176627.2656305812,"t":1708185600}
+{"o":1417632.8675606216,"h":1428797.6932006204,"l":1417048.1925408232,"c":1426843.3331652759,"v":243692.6552297321,"t":1708189200}
+{"o":1426843.3331652759,"h":1427373.8311691482,"l":1421254.9559831794,"c":1424161.114733028,"v":151537.4403072387,"t":1708192800}
+{"o":1424161.114733028,"h":1431598.1804005464,"l":1421655.3750557341,"c":1430942.5810427188,"v":158696.6896180239,"t":1708196400}
+{"o":1430942.5810427188,"h":1450094.1446873208,"l":1427889.0637233977,"c":1448663.7881587725,"v":161629.6163824727,"t":1708200000}
+{"o":1448663.7881587725,"h":1465406.2918365342,"l":1443858.7661898632,"c":1460564.0085460905,"v":201429.9604937776,"t":1708203600}
+{"o":1460564.0085460905,"h":1465135.8147433952,"l":1457891.5590418281,"c":1460194.3065933329,"v":164081.6797637751,"t":1708207200}
+{"o":1460194.3065933329,"h":1460849.3687057602,"l":1454516.5915616457,"c":1455697.895211257,"v":123503.2750198547,"t":1708210800}
+{"o":1455697.895211257,"h":1466485.4211213882,"l":1452573.9315503302,"c":1459096.7877561583,"v":293320.0886355736,"t":1708214400}
+{"o":1459096.7877561583,"h":1465319.1379026535,"l":1444541.5364617694,"c":1447474.8994043679,"v":161382.287654429,"t":1708218000}
+{"o":1447474.8994043679,"h":1451009.4355237051,"l":1424599.394056696,"c":1427166.3988234859,"v":194477.3044700121,"t":1708221600}
+{"o":1427166.3988234859,"h":1437129.5541924669,"l":1425995.777570121,"c":1436154.9554872343,"v":151267.5434976493,"t":1708225200}
+{"o":1436154.9554872343,"h":1446239.8503266084,"l":1435821.7194391792,"c":1443979.2012351046,"v":165183.7765407788,"t":1708228800}
+{"o":1443979.2012351046,"h":1452900.1531734851,"l":1443145.4884411257,"c":1450707.510853867,"v":147827.3825671864,"t":1708232400}
+{"o":1450707.510853867,"h":1451876.7563203508,"l":1432440.3254670464,"c":1438527.9406941645,"v":150543.5227081439,"t":1708236000}
+{"o":1438527.9406941645,"h":1452200.6857163515,"l":1431679.4738495406,"c":1443530.9871039598,"v":153689.8421622009,"t":1708239600}
+{"o":1443530.9871039598,"h":1451404.8087153733,"l":1438606.0152366767,"c":1450113.9439510528,"v":117049.0765955838,"t":1708243200}
+{"o":1450113.9439510528,"h":1624447.719934606,"l":1449679.7068758614,"c":1620494.8964119845,"v":194197.6329224814,"t":1708246800}
+{"o":1620494.8964119845,"h":1652656.6628889458,"l":1619858.8698682114,"c":1628961.0264973426,"v":331539.6513790801,"t":1708250400}
+{"o":1628961.0264973426,"h":1639615.0048351549,"l":1623297.0056023858,"c":1634189.9615398813,"v":147969.2385363639,"t":1708254000}
+{"o":1634189.9615398813,"h":1638120.2599290228,"l":1617821.1038612453,"c":1619470.2489995474,"v":168307.6986711358,"t":1708257600}
+{"o":1619470.2489995474,"h":1628149.4976799111,"l":1619089.7571736702,"c":1625641.0510730802,"v":168380.3621890369,"t":1708261200}
+{"o":1625641.0510730802,"h":1643777.3472268838,"l":1625612.9998040074,"c":1638667.1647223115,"v":210257.9258673961,"t":1708264800}
+{"o":1638667.1647223115,"h":1642653.1385915161,"l":1634024.3752218818,"c":1641418.0837162803,"v":216325.0010709511,"t":1708268400}
+{"o":1641418.0837162803,"h":1654163.9274981676,"l":1632672.9408129579,"c":1646339.7515875357,"v":288967.9157858267,"t":1708272000}
+{"o":1646339.7515875357,"h":1667139.84902923,"l":1646111.5072059596,"c":1655570.1561255273,"v":320187.9865119433,"t":1708275600}
+{"o":1655570.1561255273,"h":1660469.1769892909,"l":1646331.3532131973,"c":1658256.010711445,"v":213393.3383472781,"t":1708279200}
+{"o":1658256.010711445,"h":1660102.8419870858,"l":1644459.991987057,"c":1648034.4745569678,"v":209193.8394885375,"t":1708282800}
+{"o":1648034.4745569678,"h":1654128.9121360339,"l":1603031.2282427221,"c":1610792.5732663982,"v":205060.9574170759,"t":1708286400}
+{"o":1610792.5732663982,"h":1624334.0752640355,"l":1610414.1521214142,"c":1619021.9717562315,"v":186563.8035661403,"t":1708290000}
+{"o":1619021.9717562315,"h":1627430.1281508296,"l":1609419.5874679564,"c":1615670.1279555026,"v":248196.2607729377,"t":1708293600}
+{"o":1615670.1279555026,"h":1621154.8572107966,"l":1604600.7145528216,"c":1607854.5040392748,"v":201931.7198449668,"t":1708297200}
+{"o":1607854.5040392748,"h":1617050.7912887945,"l":1605084.5686910104,"c":1609375.0234951575,"v":223960.7980698711,"t":1708300800}
+{"o":1609375.0234951575,"h":1609693.1570072968,"l":1600157.3682401532,"c":1607401.2649890301,"v":242280.7002390974,"t":1708304400}
+{"o":1607401.2649890301,"h":1610506.1234765276,"l":1566755.2195506506,"c":1574153.6454276335,"v":215877.5034252408,"t":1708308000}
+{"o":1574153.6454276335,"h":1575812.385693568,"l":1562085.2853804827,"c":1568353.0516961943,"v":194978.1766094565,"t":1708311600}
+{"o":1568353.0516961943,"h":1575886.5756678185,"l":1564227.5625367728,"c":1572521.8539411554,"v":178190.2472534077,"t":1708315200}
+{"o":1572521.8539411554,"h":1573105.770163737,"l":1561203.5427217553,"c":1570038.3027405425,"v":176258.0898237225,"t":1708318800}
+{"o":1570038.3027405425,"h":1587511.2299906791,"l":1569137.426603985,"c":1579009.0765224532,"v":249521.2755886441,"t":1708322400}
+{"o":1579009.0765224532,"h":1595699.0378626159,"l":1556223.7406333045,"c":1580081.1236448595,"v":170674.8955464405,"t":1708326000}
+{"o":1580081.1236448595,"h":1581501.7408023945,"l":1557168.3151302948,"c":1558506.4810448405,"v":220655.1736421426,"t":1708329600}
+{"o":1558506.4810448405,"h":1569039.5285357439,"l":1558353.2245097272,"c":1560456.5004937667,"v":165954.6499409663,"t":1708333200}
+{"o":1560456.5004937667,"h":1565426.151744067,"l":1547308.8194020474,"c":1561714.989565786,"v":204789.0967743145,"t":1708336800}
+{"o":1561714.989565786,"h":1577948.4446921744,"l":1560797.6526593759,"c":1574768.3308879209,"v":164244.5316866687,"t":1708340400}
+{"o":1574768.3308879209,"h":1575607.7917932332,"l":1563318.8055385044,"c":1563550.8675083609,"v":181564.5542062366,"t":1708344000}
+{"o":1563550.8675083609,"h":1602713.4921749185,"l":1561585.5118312703,"c":1578940.7136450526,"v":458373.2464516456,"t":1708347600}
+{"o":1578940.7136450526,"h":1583332.1232492893,"l":1568375.9042031663,"c":1581593.9470251065,"v":291691.3765924367,"t":1708351200}
+{"o":1581593.9470251065,"h":1605025.7484268253,"l":1579904.9847464189,"c":1588558.4751385122,"v":346897.9011129418,"t":1708354800}
+{"o":1588558.4751385122,"h":1594815.9256785132,"l":1569969.7958467526,"c":1574068.6116688538,"v":293314.9629987158,"t":1708358400}
+{"o":1574068.6116688538,"h":1606249.6138937271,"l":1569864.2436563242,"c":1590279.9288555002,"v":287529.2026484085,"t":1708362000}
+{"o":1590279.9288555002,"h":1593670.166232914,"l":1581481.1095121221,"c":1582809.346435901,"v":193671.3938799533,"t":1708365600}
+{"o":1582809.346435901,"h":1606453.9129307806,"l":1576047.5095796785,"c":1601667.1308964544,"v":170331.8872321271,"t":1708369200}
+{"o":1601667.1308964544,"h":1609047.4487289544,"l":1585080.7917761412,"c":1592373.943513171,"v":181240.7760976932,"t":1708372800}
+{"o":1592373.943513171,"h":1603225.8499763813,"l":1591181.0848128202,"c":1602031.1696381029,"v":177674.4748602793,"t":1708376400}
+{"o":1602031.1696381029,"h":1605544.2021106745,"l":1589337.4848247769,"c":1592281.112187908,"v":210624.304938192,"t":1708380000}
+{"o":1592281.112187908,"h":1595099.8056563896,"l":1578505.2377055832,"c":1584554.3628473636,"v":167795.877742441,"t":1708383600}
+{"o":1584554.3628473636,"h":1592740.3001922299,"l":1572095.5973262114,"c":1572971.4337404892,"v":250920.6020717403,"t":1708387200}
+{"o":1572971.4337404892,"h":1577891.0953085441,"l":1550724.3922590285,"c":1559066.8993328621,"v":319804.69927128,"t":1708390800}
+{"o":1559066.8993328621,"h":1567828.2498315522,"l":1556961.1506197369,"c":1565750.6888268969,"v":179820.5531462808,"t":1708394400}
+{"o":1565750.6888268969,"h":1567986.3196676986,"l":1554694.3922415441,"c":1555458.2009235921,"v":254611.5079290002,"t":1708398000}
+{"o":1555458.2009235921,"h":1568198.2515439992,"l":1549152.6675336971,"c":1567911.1413413358,"v":170821.7942681311,"t":1708401600}
+{"o":1567911.1413413358,"h":1574357.7426293718,"l":1566371.1730559617,"c":1573296.8493476943,"v":146538.9874992307,"t":1708405200}
+{"o":1573296.8493476943,"h":1577124.7945501565,"l":1569349.807352741,"c":1573569.8631912069,"v":159428.7856782772,"t":1708408800}
+{"o":1573569.8631912069,"h":1574241.0977613006,"l":1551285.1140713347,"c":1554027.3884352604,"v":192451.0543695457,"t":1708412400}
+{"o":1554027.3884352604,"h":1556120.8948837249,"l":1526150.7455357986,"c":1552144.4830022391,"v":192131.6705741267,"t":1708416000}
+{"o":1552144.4830022391,"h":1554816.9333734296,"l":1533714.6056782645,"c":1548352.6812793852,"v":216401.9566658125,"t":1708419600}
+{"o":1548352.6812793852,"h":1563183.3231492187,"l":1546636.2533274258,"c":1562440.0091453702,"v":159664.0744007459,"t":1708423200}
+{"o":1562440.0091453702,"h":1573349.7971416351,"l":1557768.4930428574,"c":1567997.7202519155,"v":175634.7989293399,"t":1708426800}
+{"o":1567997.7202519155,"h":1572510.492332079,"l":1549708.5001901011,"c":1550070.0570014517,"v":193650.1977959603,"t":1708430400}
+{"o":1550070.0570014517,"h":1572649.7131390704,"l":1546377.1814381592,"c":1571026.5486214475,"v":302425.7868095743,"t":1708434000}
+{"o":1571026.5486214475,"h":1572121.9533920009,"l":1511260.2402966111,"c":1530514.0534018627,"v":642691.935273968,"t":1708437600}
+{"o":1530514.0534018627,"h":1531941.2241394923,"l":1486192.6993892081,"c":1513694.5071123906,"v":668910.1595912236,"t":1708441200}
+{"o":1513694.5071123906,"h":1528351.3103089724,"l":1501672.8945679246,"c":1505371.1561220279,"v":375363.2193373805,"t":1708444800}
+{"o":1505371.1561220279,"h":1509204.1693635951,"l":1489270.8810334951,"c":1498179.0415197434,"v":379440.4581225974,"t":1708448400}
+{"o":1498179.0415197434,"h":1515006.9040847607,"l":1421815.5429924582,"c":1436278.5978995408,"v":237991.5655697228,"t":1708452000}
+{"o":1436278.5978995408,"h":1493185.127804525,"l":1431524.8074288492,"c":1492674.6263178184,"v":256192.8427332013,"t":1708455600}
+{"o":1492674.6263178184,"h":1496334.3147936009,"l":1484333.5516224168,"c":1495982.318985265,"v":230701.4642415063,"t":1708459200}
+{"o":1495982.318985265,"h":1500079.7637028594,"l":1490779.6231554956,"c":1494683.8137713228,"v":180138.4187370546,"t":1708462800}
+{"o":1494683.8137713228,"h":1516836.5218699859,"l":1494381.6002071409,"c":1514230.3291311066,"v":228197.2395782611,"t":1708466400}
+{"o":1514230.3291311066,"h":1525739.0829027107,"l":1506255.5599875948,"c":1506708.7113332436,"v":195930.2986183431,"t":1708470000}
+{"o":1506708.7113332436,"h":1507828.6266469473,"l":1491373.1104610197,"c":1494374.4401319106,"v":168491.0704675903,"t":1708473600}
+{"o":1494374.4401319106,"h":1505654.1157393502,"l":1488129.7395137732,"c":1489913.8564071774,"v":235324.4672670471,"t":1708477200}
+{"o":1489913.8564071774,"h":1492742.097353108,"l":1480282.1603995815,"c":1484775.0103741281,"v":217554.309591673,"t":1708480800}
+{"o":1484775.0103741281,"h":1490999.0499991365,"l":1481253.6943458093,"c":1482874.9222406363,"v":171445.9760253383,"t":1708484400}
+{"o":1482874.9222406363,"h":1629113.5158207316,"l":1475886.7968304406,"c":1619277.9564559218,"v":145118.9399135033,"t":1708488000}
+{"o":1619277.9564559218,"h":1627962.3072277424,"l":1615496.3506321083,"c":1619534.9037726212,"v":131375.5215944763,"t":1708491600}
+{"o":1619534.9037726212,"h":1626771.3848757292,"l":1599696.23244387,"c":1606055.5973047214,"v":203750.5748010629,"t":1708495200}
+{"o":1606055.5973047214,"h":1606253.0501444812,"l":1586790.0589039992,"c":1592537.1348822736,"v":227287.8638199923,"t":1708498800}
+{"o":1592537.1348822736,"h":1603751.8823834225,"l":1590048.127779505,"c":1596918.2916645971,"v":212539.7538874119,"t":1708502400}
+{"o":1596918.2916645971,"h":1598474.5148411777,"l":1549106.4426753616,"c":1553265.8501791446,"v":317657.1353462069,"t":1708506000}
+{"o":1553265.8501791446,"h":1564283.525278606,"l":1542146.424662431,"c":1559334.2847147379,"v":292266.4298395853,"t":1708509600}
+{"o":1559334.2847147379,"h":1565088.9583122618,"l":1541539.403571639,"c":1547857.1049350305,"v":199855.6467068885,"t":1708513200}
+{"o":1547857.1049350305,"h":1566384.204629479,"l":1534388.9194822826,"c":1562479.5427195597,"v":340504.7660286364,"t":1708516800}
+{"o":1562479.5427195597,"h":1577329.8611958467,"l":1544347.9984349499,"c":1551993.340822312,"v":249735.2208644535,"t":1708520400}
+{"o":1551993.340822312,"h":1552819.0403494083,"l":1519865.6834096087,"c":1531526.1880992528,"v":397675.7447628126,"t":1708524000}
+{"o":1531526.1880992528,"h":1564164.0911583262,"l":1526114.3466587227,"c":1561837.0465388491,"v":325673.0159343675,"t":1708527600}
+{"o":1561837.0465388491,"h":1571838.7857987566,"l":1548586.7242126891,"c":1563946.4858689825,"v":292988.4867585582,"t":1708531200}
+{"o":1563946.4858689825,"h":1567557.3600120547,"l":1534112.0375585593,"c":1535262.8927043064,"v":302394.6521143846,"t":1708534800}
+{"o":1535262.8927043064,"h":1544094.0375122004,"l":1503519.6222894131,"c":1528860.6210828393,"v":394202.6055655577,"t":1708538400}
+{"o":1528860.6210828393,"h":1543656.2850633259,"l":1522762.4750267651,"c":1542343.0666995181,"v":237264.3700265645,"t":1708542000}
+{"o":1542343.0666995181,"h":1544764.771406834,"l":1533054.7288392601,"c":1536205.1449388915,"v":183676.1981451185,"t":1708545600}
+{"o":1536205.1449388915,"h":1582282.2597340168,"l":1533762.8721016785,"c":1581758.6532268662,"v":390502.4118727301,"t":1708549200}
+{"o":1581758.6532268662,"h":1591314.8076505489,"l":1573607.1241451823,"c":1581236.0694257398,"v":314710.2873918093,"t":1708552800}
+{"o":1581236.0694257398,"h":1598102.6380381836,"l":1576347.5997389234,"c":1588626.7783266532,"v":268641.612739049,"t":1708556400}
+{"o":1588626.7783266532,"h":1588743.3514600925,"l":1568128.7762872716,"c":1569247.087828516,"v":232562.0438786077,"t":1708560000}
+{"o":1569247.087828516,"h":1574101.2631433008,"l":1535534.4995223337,"c":1537920.4773066114,"v":220995.9621307349,"t":1708563600}
+{"o":1537920.4773066114,"h":1553461.2048152396,"l":1535685.636399623,"c":1546416.8255293069,"v":226800.9357276424,"t":1708567200}
+{"o":1546416.8255293069,"h":1562469.4155648618,"l":1542461.7046483257,"c":1557854.9150541716,"v":199393.8087479315,"t":1708570800}
+{"o":1557854.9150541716,"h":1564534.7945172726,"l":1552785.9085662267,"c":1554739.213893279,"v":174316.3170985498,"t":1708574400}
+{"o":1554739.213893279,"h":1566676.543650588,"l":1403283.3896582995,"c":1410549.9656618023,"v":169433.0716046982,"t":1708578000}
+{"o":1410549.9656618023,"h":1436239.6094296197,"l":1409474.2365646407,"c":1428442.985108295,"v":188381.9879959364,"t":1708581600}
+{"o":1428442.985108295,"h":1432841.6384526701,"l":1415039.879172507,"c":1431612.8615736566,"v":252635.2824481511,"t":1708585200}
+{"o":1431612.8615736566,"h":1445153.7723645715,"l":1428527.357093045,"c":1440680.6812689486,"v":227881.6985656189,"t":1708588800}
+{"o":1440680.6812689486,"h":1457431.7932409402,"l":1437484.9804306657,"c":1453879.6505162288,"v":229423.790412674,"t":1708592400}
+{"o":1453879.6505162288,"h":1459085.8239470555,"l":1438945.4350398295,"c":1447984.3402464781,"v":217345.2919398454,"t":1708596000}
+{"o":1447984.3402464781,"h":1454558.0215697123,"l":1422197.7694263938,"c":1428566.821658513,"v":189025.5237680524,"t":1708599600}
+{"o":1428566.821658513,"h":1432866.0659999715,"l":1413858.792417984,"c":1418660.6267573212,"v":186344.6397995031,"t":1708603200}
+{"o":1418660.6267573212,"h":1419900.5612699334,"l":1392337.7624488214,"c":1401962.0326507392,"v":272976.6689789442,"t":1708606800}
+{"o":1401962.0326507392,"h":1414019.4054767124,"l":1398752.537317768,"c":1412382.7484598698,"v":241251.2576404808,"t":1708610400}
+{"o":1412382.7484598698,"h":1429266.5591710538,"l":1408534.9110303458,"c":1422344.6281701657,"v":256656.6997916426,"t":1708614000}
+{"o":1422344.6281701657,"h":1423167.0390704731,"l":1012158.9095652503,"c":1015586.1419638454,"v":243815.6967719893,"t":1708617600}
+{"o":1015586.1419638454,"h":1021336.9334239055,"l":765797.6493385471,"c":771757.8115181099,"v":217330.779742241,"t":1708621200}
+{"o":771757.8115181099,"h":783781.8108589242,"l":767588.7324821751,"c":781989.0301194881,"v":204179.0067484131,"t":1708624800}
+{"o":781989.0301194881,"h":784387.1096027585,"l":771712.9547264583,"c":775545.332896739,"v":203644.7887044636,"t":1708628400}
+{"o":775545.332896739,"h":788439.4551534127,"l":774577.1522570462,"c":787877.7096164436,"v":331687.940925605,"t":1708632000}
+{"o":787877.7096164436,"h":860032.7456154448,"l":773362.3241439022,"c":845532.9670252659,"v":219765.0169952878,"t":1708635600}
+{"o":845532.9670252659,"h":1080294.8408325203,"l":835194.8515121252,"c":1069396.9354880506,"v":224027.2422018646,"t":1708639200}
+{"o":1069396.9354880506,"h":1070782.0785628199,"l":1054173.2013495511,"c":1056043.0924379919,"v":203855.9287801867,"t":1708642800}
+{"o":1056043.0924379919,"h":1071817.8497124196,"l":1055131.5582676199,"c":1071575.3469714108,"v":202825.2877872706,"t":1708646400}
+{"o":1071575.3469714108,"h":1074527.8494271825,"l":1065680.3978122177,"c":1066256.6102721042,"v":198759.6832459314,"t":1708650000}
+{"o":1066256.6102721042,"h":1073443.693950566,"l":1050575.9367790623,"c":1053110.394575252,"v":238846.5454968448,"t":1708653600}
+{"o":1053110.394575252,"h":1057099.9057276144,"l":1048503.6601688616,"c":1056901.1139211811,"v":250088.9486259188,"t":1708657200}
+{"o":1056901.1139211811,"h":1063341.1550855492,"l":1052564.4062845341,"c":1062814.725805212,"v":191268.6790447475,"t":1708660800}
+{"o":1062814.725805212,"h":1065871.4571285339,"l":1059313.7774686962,"c":1064400.9387459327,"v":144951.2095638016,"t":1708664400}
+{"o":1064400.9387459327,"h":1070706.9342595809,"l":1058724.2359987232,"c":1063698.4332822026,"v":139968.377676365,"t":1708668000}
+{"o":1063698.4332822026,"h":1064985.8280501009,"l":1037808.6588503963,"c":1041321.4061180822,"v":161024.3879580312,"t":1708671600}
+{"o":1041321.4061180822,"h":1187809.7976882032,"l":1034027.8355381113,"c":1176039.0197030362,"v":218190.6648335176,"t":1708675200}
+{"o":1176039.0197030362,"h":1226925.2525563927,"l":1172109.0684586805,"c":1213320.8974278853,"v":210730.5932349964,"t":1708678800}
+{"o":1213320.8974278853,"h":1217069.9713599861,"l":1195276.4153666554,"c":1202627.7354441951,"v":153871.9923522074,"t":1708682400}
+{"o":1202627.7354441951,"h":1207530.339554145,"l":1200259.0265836981,"c":1203392.1401502886,"v":142783.243704633,"t":1708686000}
+{"o":1203392.1401502886,"h":1203952.2018272993,"l":1185423.6410778658,"c":1186348.8117203654,"v":199449.3386663441,"t":1708689600}
+{"o":1186348.8117203654,"h":1198333.7367914307,"l":1184422.063327627,"c":1197464.4878115545,"v":256748.1957107527,"t":1708693200}
+{"o":1197464.4878115545,"h":1206031.8074198356,"l":1186623.3814971377,"c":1198933.6913623535,"v":407192.834728901,"t":1708696800}
+{"o":1198933.6913623535,"h":1198984.1088556272,"l":1173969.4222861649,"c":1176331.8078359799,"v":528281.3461818647,"t":1708700400}
+{"o":1176331.8078359799,"h":1180600.3496754246,"l":1157603.3053191879,"c":1177228.9711514397,"v":539884.4124676911,"t":1708704000}
+{"o":1177228.9711514397,"h":1287781.2376690591,"l":1175835.3875507154,"c":1287502.348571274,"v":230006.6536637312,"t":1708707600}
+{"o":1287502.348571274,"h":1287716.8309056668,"l":1277648.9549899374,"c":1285383.8699256747,"v":189983.4451809138,"t":1708711200}
+{"o":1285383.8699256747,"h":1288923.4466676065,"l":1280057.6108647205,"c":1285220.8700883801,"v":190218.9414520643,"t":1708714800}
+{"o":1285220.8700883801,"h":1289575.8413536455,"l":1279553.4366018381,"c":1286916.6184497925,"v":182175.0682738464,"t":1708718400}
+{"o":1286916.6184497925,"h":1289135.3224210644,"l":1279198.3085759252,"c":1281252.3081221245,"v":196088.0403262976,"t":1708722000}
+{"o":1281252.3081221245,"h":1284506.5272657166,"l":1264488.6275510883,"c":1265579.721426886,"v":301423.7754402267,"t":1708725600}
+{"o":1265579.721426886,"h":1270903.2048792397,"l":1253127.5593123061,"c":1265906.0316942611,"v":293431.9252752727,"t":1708729200}
+{"o":1265906.0316942611,"h":1277692.178675636,"l":1260175.4666794385,"c":1274809.1135413749,"v":272089.9036488202,"t":1708732800}
+{"o":1274809.1135413749,"h":1275059.4104462548,"l":1248556.9785132986,"c":1251584.2424802943,"v":351472.5390198523,"t":1708736400}
+{"o":1251584.2424802943,"h":1265981.2492064049,"l":1248887.9296122196,"c":1263577.8608068121,"v":215272.8151774952,"t":1708740000}
+{"o":1263577.8608068121,"h":1273163.9361093866,"l":1260298.9839519658,"c":1270427.2786379864,"v":140750.842913151,"t":1708743600}
+{"o":1270427.2786379864,"h":1283858.4687654378,"l":1269736.8588235222,"c":1281555.2353194186,"v":149250.1265489711,"t":1708747200}
+{"o":1281555.2353194186,"h":1285366.8949902451,"l":1275688.8848046586,"c":1283999.0187293636,"v":142690.1458984731,"t":1708750800}
+{"o":1283999.0187293636,"h":1287358.7910174537,"l":1280252.0957718955,"c":1284946.7408396858,"v":182266.7347136299,"t":1708754400}
+{"o":1284946.7408396858,"h":1296398.7920268443,"l":1282140.9132793685,"c":1295710.3182145718,"v":172573.6166081406,"t":1708758000}
+{"o":1295710.3182145718,"h":1298445.8155994995,"l":1287343.7699743367,"c":1288876.192946722,"v":157882.0109942938,"t":1708761600}
+{"o":1288876.192946722,"h":1302361.0974298248,"l":1287219.854507026,"c":1299143.7196186658,"v":175281.0333490815,"t":1708765200}
+{"o":1299143.7196186658,"h":1303103.4240282155,"l":1294255.4441469191,"c":1296446.8546111903,"v":130260.6377824274,"t":1708768800}
+{"o":1296446.8546111903,"h":1298585.508418248,"l":1291357.4669566504,"c":1294808.0541164321,"v":126408.8891989685,"t":1708772400}
+{"o":1294808.0541164321,"h":1300114.3416414564,"l":1289532.0099798811,"c":1296499.9419347418,"v":150064.9808681838,"t":1708776000}
+{"o":1296499.9419347418,"h":1300452.6354241888,"l":1293533.0714271634,"c":1296821.3188694941,"v":166932.7653812084,"t":1708779600}
+{"o":1296821.3188694941,"h":1298376.007468377,"l":1290455.4431043433,"c":1295161.9906463595,"v":155607.0024364399,"t":1708783200}
+{"o":1295161.9906463595,"h":1298992.5509817952,"l":1292291.9786263448,"c":1292638.990296836,"v":187531.4657228388,"t":1708786800}
+{"o":1292638.990296836,"h":1302011.6698150025,"l":1292096.8306355486,"c":1299900.6355248147,"v":179847.4049954723,"t":1708790400}
+{"o":1299900.6355248147,"h":1316537.3156512924,"l":1298688.6678471607,"c":1311735.10519021,"v":254847.7664798708,"t":1708794000}
+{"o":1311735.10519021,"h":1317134.2064948436,"l":1307998.7373330537,"c":1310374.7231091626,"v":227020.4850085249,"t":1708797600}
+{"o":1310374.7231091626,"h":1320476.3579738915,"l":1308928.2184006711,"c":1319391.9528875807,"v":167508.6196572195,"t":1708801200}
+{"o":1319391.9528875807,"h":1324151.874026044,"l":1315022.1586560726,"c":1319405.4573519947,"v":214435.9628527244,"t":1708804800}
+{"o":1319405.4573519947,"h":1325758.0310697656,"l":1315983.8698081686,"c":1324383.1504321124,"v":210163.5954870967,"t":1708808400}
+{"o":1324383.1504321124,"h":1328444.8520621797,"l":1311025.9311721101,"c":1312735.6084007868,"v":170855.9727602348,"t":1708812000}
+{"o":1312735.6084007868,"h":1316152.8562754011,"l":1309730.4564460951,"c":1311612.9506324639,"v":220098.8003921502,"t":1708815600}
+{"o":1311612.9506324639,"h":1312577.2407482408,"l":1303702.4339962439,"c":1307601.7599862942,"v":157834.7419675255,"t":1708819200}
+{"o":1307601.7599862942,"h":1311066.2026350214,"l":1301427.7620092682,"c":1308004.7537641057,"v":160636.9272320669,"t":1708822800}
+{"o":1308004.7537641057,"h":1316949.6659036807,"l":1299490.9303622709,"c":1302594.5654145475,"v":220726.0647159237,"t":1708826400}
+{"o":1302594.5654145475,"h":1304167.9337374466,"l":1288621.3052555379,"c":1303278.3052605474,"v":174590.1087794315,"t":1708830000}
+{"o":1303278.3052605474,"h":1304097.2158199535,"l":1296077.0963092011,"c":1301114.2693000322,"v":155317.8073994479,"t":1708833600}
+{"o":1301114.2693000322,"h":1304405.3135290658,"l":1295576.3470375829,"c":1302633.0731971993,"v":112473.9407244328,"t":1708837200}
+{"o":1302633.0731971993,"h":1307379.5453587945,"l":1298603.4356514721,"c":1301026.3379711362,"v":139894.4237778158,"t":1708840800}
+{"o":1301026.3379711362,"h":1302811.2301744218,"l":1295170.726958653,"c":1298738.8075168794,"v":132292.6826329316,"t":1708844400}
+{"o":1298738.8075168794,"h":1299745.5122620238,"l":1290919.9680698302,"c":1291788.3616105472,"v":157348.2448510217,"t":1708848000}
+{"o":1291788.3616105472,"h":1295052.1063998679,"l":1288399.1026041883,"c":1291307.6506523413,"v":116112.9885826925,"t":1708851600}
+{"o":1291307.6506523413,"h":1293380.6246611595,"l":1286676.2895726976,"c":1291153.9819365256,"v":112294.4648138743,"t":1708855200}
+{"o":1291153.9819365256,"h":1297238.7786450372,"l":1288399.4546637584,"c":1295857.3554391956,"v":116085.2562373642,"t":1708858800}
+{"o":1295857.3554391956,"h":1299590.1799994402,"l":1289345.5000297134,"c":1298462.48582852,"v":147222.8923073631,"t":1708862400}
+{"o":1298462.48582852,"h":1300201.1045876706,"l":1291776.7079747044,"c":1293480.08106818,"v":180397.3979655663,"t":1708866000}
+{"o":1293480.08106818,"h":1305796.4368231879,"l":1292295.4684076919,"c":1304275.3049289549,"v":245786.323914668,"t":1708869600}
+{"o":1304275.3049289549,"h":1308314.4282890053,"l":1291770.2799368021,"c":1295765.3984125087,"v":213653.7527303075,"t":1708873200}
+{"o":1295765.3984125087,"h":1301333.6869046828,"l":1288639.9440266818,"c":1294225.8053487106,"v":232079.8369701794,"t":1708876800}
+{"o":1294225.8053487106,"h":1303740.4298770879,"l":1292898.9370781984,"c":1303089.4419433367,"v":217462.4860677387,"t":1708880400}
+{"o":1303089.4419433367,"h":1303882.8735638936,"l":1295743.5359958578,"c":1300234.8278264848,"v":177812.5444711848,"t":1708884000}
+{"o":1300234.8278264848,"h":1433562.275871557,"l":1297375.7370637048,"c":1429249.5494738624,"v":197880.9073888867,"t":1708887600}
+{"o":1429249.5494738624,"h":1443503.6734622112,"l":1428543.8194218529,"c":1432652.3991171166,"v":309851.4177801767,"t":1708891200}
+{"o":1432652.3991171166,"h":1436006.145327874,"l":1426186.4859103623,"c":1430185.5870966821,"v":224415.9168117672,"t":1708894800}
+{"o":1430185.5870966821,"h":1437000.3874127825,"l":1424643.4342127237,"c":1431215.7616030802,"v":250328.2939221835,"t":1708898400}
+{"o":1431215.7616030802,"h":1433184.7397983999,"l":1425096.2574543857,"c":1430542.3921308804,"v":164997.24386685,"t":1708902000}
+{"o":1430542.3921308804,"h":1437631.5760740957,"l":1425661.8695732604,"c":1437112.6534372142,"v":209257.2242076798,"t":1708905600}
+{"o":1437112.6534372142,"h":1456743.4929129921,"l":1419398.7628269091,"c":1434777.2009987896,"v":265944.1156825843,"t":1708909200}
+{"o":1434777.2009987896,"h":1436368.016956636,"l":1422927.8455492028,"c":1423103.2887170482,"v":189190.510771946,"t":1708912800}
+{"o":1423103.2887170482,"h":1443207.8333914219,"l":1418690.9700415798,"c":1442822.8406937439,"v":208735.8292654832,"t":1708916400}
+{"o":1442822.8406937439,"h":1445513.5712511844,"l":1435563.9403686807,"c":1438856.1160089148,"v":185367.8642578195,"t":1708920000}
+{"o":1438856.1160089148,"h":1451534.8945983085,"l":1437206.8366114814,"c":1450060.9591198009,"v":186434.5381801813,"t":1708923600}
+{"o":1450060.9591198009,"h":1453438.8153047033,"l":1446713.4419771517,"c":1452943.001123592,"v":167664.9948760219,"t":1708927200}
+{"o":1452943.001123592,"h":1454049.4653362494,"l":1438802.9164780886,"c":1440425.9633818488,"v":172409.8574366354,"t":1708930800}
+{"o":1440425.9633818488,"h":1452555.0659018506,"l":1410138.7899861615,"c":1415445.9021398812,"v":178096.2068802742,"t":1708934400}
+{"o":1415445.9021398812,"h":1421537.1207195786,"l":1384893.8116974481,"c":1387066.8373185114,"v":368836.1655823427,"t":1708938000}
+{"o":1387066.8373185114,"h":1398598.2317434952,"l":1386121.2324841039,"c":1391627.3630377818,"v":217417.0467984704,"t":1708941600}
+{"o":1391627.3630377818,"h":1392732.3358695733,"l":1375117.5021127514,"c":1380039.3772805794,"v":263996.2517445374,"t":1708945200}
+{"o":1380039.3772805794,"h":1387075.9936961099,"l":1370751.7291381299,"c":1385671.8132182369,"v":266606.7399085468,"t":1708948800}
+{"o":1385671.8132182369,"h":1395887.7246720535,"l":1356340.9902297568,"c":1364697.0890616463,"v":313531.4465190204,"t":1708952400}
+{"o":1364697.0890616463,"h":1391893.4351406011,"l":1364004.8678264008,"c":1391161.3581813111,"v":250096.4706465011,"t":1708956000}
+{"o":1391161.3581813111,"h":1411572.6703371238,"l":1385754.3406452464,"c":1410865.6592847877,"v":496788.6425370993,"t":1708959600}
+{"o":1410865.6592847877,"h":1439479.1596855689,"l":1405388.7048913324,"c":1436711.8004615523,"v":508099.5160042478,"t":1708963200}
+{"o":1436711.8004615523,"h":1475653.4185422249,"l":1435679.015354831,"c":1473147.1021221643,"v":479151.0037926284,"t":1708966800}
+{"o":1473147.1021221643,"h":1481946.4019224108,"l":1462251.7767631644,"c":1469072.8824461566,"v":522776.2221273804,"t":1708970400}
+{"o":1469072.8824461566,"h":1477986.6536368586,"l":1456939.8780606249,"c":1475105.9157586643,"v":440818.2982660409,"t":1708974000}
+{"o":1475105.9157586643,"h":1484448.5350791593,"l":1460013.25737492,"c":1467763.1634727586,"v":429282.1879470152,"t":1708977600}
+{"o":1467763.1634727586,"h":1468555.2564024061,"l":1457728.0304098956,"c":1464762.7799157156,"v":271315.7595466936,"t":1708981200}
+{"o":1464762.7799157156,"h":1506381.2854098151,"l":1463219.9322258518,"c":1492096.3621561108,"v":362157.7340358227,"t":1708984800}
+{"o":1492096.3621561108,"h":1499048.8910083852,"l":1477704.8280450599,"c":1484582.3910132577,"v":259223.1771760684,"t":1708988400}
+{"o":1484582.3910132577,"h":1499126.7084234394,"l":1474643.2145775273,"c":1495843.3007224929,"v":355004.7831364438,"t":1708992000}
+{"o":1495843.3007224929,"h":1516383.3606880817,"l":1493148.4521531838,"c":1495579.420977602,"v":520320.330217295,"t":1708995600}
+{"o":1495579.420977602,"h":1516818.6256769837,"l":1480365.8490292961,"c":1498574.2388703702,"v":698839.1945740271,"t":1708999200}
+{"o":1498574.2388703702,"h":1511151.4818443242,"l":1484018.9995140352,"c":1484868.124574746,"v":475921.4181819215,"t":1709002800}
+{"o":1484868.124574746,"h":1490071.0608962956,"l":1470872.1628086979,"c":1473000.4247737094,"v":470229.4805541687,"t":1709006400}
+{"o":1473000.4247737094,"h":1487421.375804001,"l":1470766.6772378837,"c":1485612.0137914091,"v":278098.2722186363,"t":1709010000}
+{"o":1485612.0137914091,"h":1508606.5923323652,"l":1485320.5090999231,"c":1506844.9982765028,"v":282652.2430998138,"t":1709013600}
+{"o":1506844.9982765028,"h":1509087.7840541846,"l":1491937.8687450096,"c":1495465.7196463812,"v":278526.7805666091,"t":1709017200}
+{"o":1495465.7196463812,"h":1513282.2306630989,"l":1495148.3989269724,"c":1504102.8738004565,"v":229837.8705577406,"t":1709020800}
+{"o":1504102.8738004565,"h":1512009.7991251908,"l":1502281.9784981706,"c":1508152.4954144123,"v":284207.6678047567,"t":1709024400}
+{"o":1508152.4954144123,"h":1518246.3404910611,"l":1495487.3551585136,"c":1508072.321800119,"v":262506.6417692588,"t":1709028000}
+{"o":1508072.321800119,"h":1509265.1707574471,"l":1491158.5388275872,"c":1503044.6238049169,"v":275118.8852578119,"t":1709031600}
+{"o":1503044.6238049169,"h":1507625.907041749,"l":1484173.2810279236,"c":1484259.3685533167,"v":347404.0628131284,"t":1709035200}
+{"o":1484259.3685533167,"h":1491174.0027679992,"l":1471985.1704705649,"c":1487333.2945360958,"v":382958.2418454607,"t":1709038800}
+{"o":1487333.2945360958,"h":1488998.7165494375,"l":1463539.6695626795,"c":1472620.4288538177,"v":418653.4721217006,"t":1709042400}
+{"o":1472620.4288538177,"h":1484951.0629325621,"l":1433665.8365837734,"c":1447941.4536922975,"v":607850.2139237627,"t":1709046000}
+{"o":1447941.4536922975,"h":1460930.1844174259,"l":1426756.6053791409,"c":1448884.1527333523,"v":562758.2136653895,"t":1709049600}
+{"o":1448884.1527333523,"h":1457233.7598607983,"l":1444670.8282552895,"c":1453076.9777880884,"v":395161.3815253659,"t":1709053200}
+{"o":1453076.9777880884,"h":1460211.9861037922,"l":1449578.866504109,"c":1453930.3039795631,"v":274109.9644292843,"t":1709056800}
+{"o":1453930.3039795631,"h":1470388.5837878347,"l":1450814.2436996999,"c":1469507.7928013969,"v":489848.5133573385,"t":1709060400}
+{"o":1469507.7928013969,"h":1475667.7451375802,"l":1458838.0089072385,"c":1475246.2095300346,"v":356620.6739051917,"t":1709064000}
+{"o":1475246.2095300346,"h":1483115.4125363228,"l":1469141.7947863056,"c":1477266.8751202936,"v":276566.206173442,"t":1709067600}
+{"o":1477266.8751202936,"h":1481967.7616357461,"l":1468548.3365073628,"c":1470754.0135319182,"v":245078.6082270478,"t":1709071200}
+{"o":1470754.0135319182,"h":1472893.425774785,"l":1461692.8730961022,"c":1469604.3178670527,"v":206034.9131368959,"t":1709074800}
+{"o":1469604.3178670527,"h":1486569.4034606137,"l":1463925.4033524969,"c":1473062.8915338488,"v":321957.9958710076,"t":1709078400}
+{"o":1473062.8915338488,"h":1475983.3184433472,"l":1455569.1519402268,"c":1465102.4753358159,"v":300759.4214628405,"t":1709082000}
+{"o":1465102.4753358159,"h":1468420.8884794393,"l":1460761.0229628964,"c":1464589.6599057242,"v":276296.7976578685,"t":1709085600}
+{"o":1464589.6599057242,"h":1465156.3604347587,"l":1454966.7068067198,"c":1459129.2587470424,"v":223036.4679903611,"t":1709089200}
+{"o":1459129.2587470424,"h":1475749.0753060291,"l":1458515.167562787,"c":1474683.5444883853,"v":377859.1711617445,"t":1709092800}
+{"o":1474683.5444883853,"h":1480429.7294396095,"l":1471902.4947078067,"c":1473919.6704779814,"v":184987.1546255705,"t":1709096400}
+{"o":1473919.6704779814,"h":1478973.9583045482,"l":1469559.774150366,"c":1475078.0538645939,"v":190811.4763576373,"t":1709100000}
+{"o":1475078.0538645939,"h":1493648.4538555108,"l":1473261.3198406685,"c":1492458.5491812094,"v":230529.9618434938,"t":1709103600}
+{"o":1492458.5491812094,"h":1502019.925110349,"l":1481239.9602110081,"c":1497214.6725647857,"v":444246.4239166141,"t":1709107200}
+{"o":1497214.6725647857,"h":1526044.9868278869,"l":1484592.3201185004,"c":1524734.6979747785,"v":524007.7845462949,"t":1709110800}
+{"o":1524734.6979747785,"h":1569380.8533295263,"l":1512711.9965857635,"c":1567187.8600514017,"v":654840.3009942566,"t":1709114400}
+{"o":1567187.8600514017,"h":1577226.8290861021,"l":1500771.2189063618,"c":1514832.1054922796,"v":691189.7966186897,"t":1709118000}
+{"o":1514832.1054922796,"h":1528852.4735966024,"l":1505502.492394404,"c":1513690.1934891699,"v":552627.1558503046,"t":1709121600}
+{"o":1513690.1934891699,"h":1538569.1392324604,"l":1507861.3518038094,"c":1534920.6216148485,"v":688774.5307419454,"t":1709125200}
+{"o":1534920.6216148485,"h":1539650.442863751,"l":1502847.9454728477,"c":1521287.4654429781,"v":708837.3746578627,"t":1709128800}
+{"o":1521287.4654429781,"h":1539517.9888273119,"l":1505887.082035685,"c":1536657.0805001266,"v":607617.6247367291,"t":1709132400}
+{"o":1536657.0805001266,"h":1584271.3428242803,"l":1535717.6292498449,"c":1579506.378688673,"v":857249.0272402132,"t":1709136000}
+{"o":1579506.378688673,"h":1589704.0044201987,"l":1486661.0854211852,"c":1556914.4267203372,"v":1357103.044786111,"t":1709139600}
+{"o":1556914.4267203372,"h":1558378.8951242119,"l":1477266.2057114276,"c":1536853.3159331668,"v":1164686.0689808107,"t":1709143200}
+{"o":1536853.3159331668,"h":1548804.3910177485,"l":1511125.2152699854,"c":1513559.5464139644,"v":624269.5495865402,"t":1709146800}
+{"o":1513559.5464139644,"h":1531770.149617309,"l":1497762.8338200783,"c":1524469.8933592841,"v":537007.7395448119,"t":1709150400}
+{"o":1524469.8933592841,"h":1580267.0379175716,"l":1513670.8959662328,"c":1576745.3380645958,"v":582292.7422399307,"t":1709154000}
+{"o":1576745.3380645958,"h":1600534.3806118432,"l":1569161.3585304564,"c":1574100.7244371776,"v":672135.6064498546,"t":1709157600}
+{"o":1574100.7244371776,"h":1618114.2643007052,"l":1574079.1822246553,"c":1617774.631311337,"v":640648.3785294625,"t":1709161200}
+{"o":1617774.631311337,"h":1664317.233702193,"l":1595059.0692802889,"c":1664317.233702193,"v":963193.405395944,"t":1709164800}
+{"o":1664317.233702193,"h":1687271.7913621436,"l":1642977.7773145486,"c":1680100.1805624068,"v":644352.6402363431,"t":1709168400}
+{"o":1680100.1805624068,"h":1690196.8867134897,"l":1648856.2924021524,"c":1650655.9867773787,"v":580657.2739499402,"t":1709172000}
+{"o":1650655.9867773787,"h":1685040.8716605995,"l":1643722.6303263225,"c":1677788.3995577828,"v":525998.2869818704,"t":1709175600}
+{"o":1677788.3995577828,"h":1693383.3708166073,"l":1661514.1737334139,"c":1669574.847981507,"v":472488.9540191619,"t":1709179200}
+{"o":1669574.847981507,"h":1708213.6309534905,"l":1662565.4509206465,"c":1683535.94364142,"v":528374.4918409657,"t":1709182800}
+{"o":1683535.94364142,"h":1697926.6576051249,"l":1484812.6726979651,"c":1496079.5355881585,"v":462900.729974615,"t":1709186400}
+{"o":1496079.5355881585,"h":1544296.5672525226,"l":1480326.1603353587,"c":1538563.9412790888,"v":401337.0813565883,"t":1709190000}
+{"o":1538563.9412790888,"h":1643500.7797397531,"l":1534611.8686608302,"c":1634700.2150428677,"v":763672.4837582876,"t":1709193600}
+{"o":1634700.2150428677,"h":1660566.2786365666,"l":1594149.938905152,"c":1612602.9151737154,"v":548223.9718273976,"t":1709197200}
+{"o":1612602.9151737154,"h":1614277.7010102815,"l":1598735.8944484307,"c":1608992.8176957397,"v":382139.2254038145,"t":1709200800}
+{"o":1608992.8176957397,"h":1678261.0889400817,"l":1602081.0743097819,"c":1652104.5327686521,"v":402911.3908545178,"t":1709204400}
+{"o":1652104.5327686521,"h":1678164.6473505066,"l":1627751.6760880861,"c":1659837.3685115683,"v":477545.2479914916,"t":1709208000}
+{"o":1659837.3685115683,"h":1722228.8995556869,"l":1659000.397534698,"c":1706569.7366277343,"v":566619.9452585317,"t":1709211600}
+{"o":1706569.7366277343,"h":1730546.0029596209,"l":1683008.4098960946,"c":1691612.6163219037,"v":726619.0250548775,"t":1709215200}
+{"o":1691612.6163219037,"h":1705215.2778393079,"l":1678126.7469683194,"c":1700814.8027076987,"v":499560.6842844874,"t":1709218800}
+{"o":1700814.8027076987,"h":1709850.1858193297,"l":1636976.9563898609,"c":1677856.1224166795,"v":674495.5063000483,"t":1709222400}
+{"o":1677856.1224166795,"h":1695698.8060076223,"l":1587569.4943509123,"c":1612546.7705548892,"v":730818.7440273195,"t":1709226000}
+{"o":1612546.7705548892,"h":1628780.3556393136,"l":1586767.9214109473,"c":1602288.2528165472,"v":559428.6222759432,"t":1709229600}
+{"o":1602288.2528165472,"h":1637362.208236262,"l":1594804.1898622366,"c":1634981.7248348612,"v":336399.5853232911,"t":1709233200}
+{"o":1634981.7248348612,"h":1658037.7491337145,"l":1632901.7644993202,"c":1640530.1072569999,"v":349239.3110493774,"t":1709236800}
+{"o":1640530.1072569999,"h":1648333.8502646049,"l":1567580.1200759339,"c":1612738.6925862459,"v":682608.2496109799,"t":1709240400}
+{"o":1612738.6925862459,"h":1617088.7302767977,"l":1548801.0237428686,"c":1560638.2660334194,"v":617358.7599791924,"t":1709244000}
+{"o":1560638.2660334194,"h":1595088.8408927007,"l":1560037.9461172263,"c":1585480.1446125079,"v":483356.3180485984,"t":1709247600}
+{"o":1585480.1446125079,"h":1675979.7753334523,"l":1585476.2589550246,"c":1674679.0978546133,"v":676940.3982774842,"t":1709251200}
+{"o":1674679.0978546133,"h":1729115.9383107794,"l":1658706.1452244893,"c":1711690.2479519285,"v":810946.3006317079,"t":1709254800}
+{"o":1711690.2479519285,"h":1722820.399555587,"l":1669033.8366370976,"c":1689603.5614514328,"v":698516.8088882675,"t":1709258400}
+{"o":1689603.5614514328,"h":1719762.8089720106,"l":1685108.9691645291,"c":1690199.92917243,"v":638207.251237153,"t":1709262000}
+{"o":1690199.92917243,"h":1735040.2519779783,"l":1688118.0673648645,"c":1733872.9062280336,"v":577893.9614853954,"t":1709265600}
+{"o":1733872.9062280336,"h":1740093.992549618,"l":1684983.2540681404,"c":1691240.5320193311,"v":442781.2958888909,"t":1709269200}
+{"o":1691240.5320193311,"h":1705754.0677611667,"l":1674435.0462149978,"c":1683583.7816701604,"v":345572.4669971509,"t":1709272800}
+{"o":1683583.7816701604,"h":1693733.5042114421,"l":1660935.351902141,"c":1664215.7598513192,"v":394792.1637760567,"t":1709276400}
+{"o":1664215.7598513192,"h":1681096.2191951,"l":1652357.1842428287,"c":1669719.674386733,"v":426994.6252903646,"t":1709280000}
+{"o":1669719.674386733,"h":1727136.454438793,"l":1667959.0270738357,"c":1723345.2688240025,"v":345820.0107788043,"t":1709283600}
+{"o":1723345.2688240025,"h":1735766.4917416084,"l":1714343.194575839,"c":1725450.0130920943,"v":383486.4374437816,"t":1709287200}
+{"o":1725450.0130920943,"h":1741829.3879340042,"l":1716446.9913513195,"c":1741378.1984737844,"v":439808.5068495686,"t":1709290800}
+{"o":1741378.1984737844,"h":1741378.1984737844,"l":1719792.3471762594,"c":1726946.8689595002,"v":423968.5454576127,"t":1709294400}
+{"o":1726946.8689595002,"h":1735940.9650136933,"l":1715971.9158458409,"c":1734725.166164235,"v":455891.3057134902,"t":1709298000}
+{"o":1734725.166164235,"h":1738151.4540676014,"l":1690219.3828599313,"c":1711362.6194533447,"v":580821.6656949663,"t":1709301600}
+{"o":1711362.6194533447,"h":1719285.2792352138,"l":1676959.2513794391,"c":1689261.8971558202,"v":707750.9544026138,"t":1709305200}
+{"o":1689261.8971558202,"h":1693854.4178963813,"l":1633835.8648942281,"c":1634330.0421765242,"v":546655.7366630282,"t":1709308800}
+{"o":1634330.0421765242,"h":1676201.3796526687,"l":1633041.5559347463,"c":1664766.367382946,"v":602207.5160765181,"t":1709312400}
+{"o":1664766.367382946,"h":1682546.888690758,"l":1648951.8295354969,"c":1676075.1818457069,"v":528415.5049136622,"t":1709316000}
+{"o":1676075.1818457069,"h":1681480.8779301925,"l":1641155.2974780903,"c":1652736.9549290396,"v":462485.5814230241,"t":1709319600}
+{"o":1652736.9549290396,"h":1664110.1049014369,"l":1600260.6313382597,"c":1623746.2022877967,"v":557263.8348401265,"t":1709323200}
+{"o":1623746.2022877967,"h":1660201.3224046978,"l":1600246.3114209254,"c":1648503.4512557923,"v":492524.7880089484,"t":1709326800}
+{"o":1648503.4512557923,"h":1658969.8534005713,"l":1637152.0224632607,"c":1646198.9630709016,"v":499409.077382443,"t":1709330400}
+{"o":1646198.9630709016,"h":1658091.6638079318,"l":1630356.9992069283,"c":1631725.7481255247,"v":446520.8385261065,"t":1709334000}
+{"o":1631725.7481255247,"h":1694714.5035913009,"l":1629220.1765227893,"c":1679587.9706934334,"v":678307.9071687927,"t":1709337600}
+{"o":1679587.9706934334,"h":1679587.9706934334,"l":1638851.9667830768,"c":1662523.1548483733,"v":753186.6283908159,"t":1709341200}
+{"o":1662523.1548483733,"h":1675259.2263240532,"l":1656025.1139592261,"c":1671930.8346720107,"v":389070.6614507145,"t":1709344800}
+{"o":1671930.8346720107,"h":1694547.5981281372,"l":1663705.6281428731,"c":1692756.2316772542,"v":429475.8098412455,"t":1709348400}
+{"o":1692756.2316772542,"h":1700820.5049671002,"l":1676891.1259418554,"c":1678272.2746328854,"v":290509.0801550053,"t":1709352000}
+{"o":1678272.2746328854,"h":1687239.2448437358,"l":1659836.5879801153,"c":1672079.7172894794,"v":353434.0096727748,"t":1709355600}
+{"o":1672079.7172894794,"h":1687286.6168197524,"l":1666848.9872976178,"c":1682509.4377778801,"v":291744.6125337008,"t":1709359200}
+{"o":1682509.4377778801,"h":1683668.3378960192,"l":1667785.3662626129,"c":1682482.7931253349,"v":335334.6467246246,"t":1709362800}
+{"o":1682482.7931253349,"h":1701740.0435228802,"l":1665468.3551906252,"c":1692827.4533432173,"v":483776.814093018,"t":1709366400}
+{"o":1692827.4533432173,"h":1701132.7174642689,"l":1660913.8753377595,"c":1676339.9532609736,"v":535042.2321704545,"t":1709370000}
+{"o":1676339.9532609736,"h":1694862.8596114966,"l":1669424.3301050393,"c":1673092.0451882188,"v":326938.8691551251,"t":1709373600}
+{"o":1673092.0451882188,"h":1686138.4293308498,"l":1672590.8509127668,"c":1679489.1883548135,"v":283957.9604990737,"t":1709377200}
+{"o":1679489.1883548135,"h":1697841.6853704595,"l":1676403.7425080303,"c":1691456.7395187768,"v":317664.4783225508,"t":1709380800}
+{"o":1691456.7395187768,"h":1700928.5364451273,"l":1679816.2138845064,"c":1686606.3688419701,"v":378456.3058962739,"t":1709384400}
+{"o":1686606.3688419701,"h":1689339.5613340884,"l":1661328.0466511701,"c":1677263.1607554951,"v":553787.2324477123,"t":1709388000}
+{"o":1677263.1607554951,"h":1682700.2792088659,"l":1665163.8880269642,"c":1670556.8827842986,"v":436759.5715865457,"t":1709391600}
+{"o":1670556.8827842986,"h":1680388.3250833913,"l":1663999.4123100622,"c":1675239.4669643941,"v":447867.8362530912,"t":1709395200}
+{"o":1675239.4669643941,"h":1680963.559262214,"l":1668379.4996964254,"c":1670995.6617465399,"v":336138.8552327302,"t":1709398800}
+{"o":1670995.6617465399,"h":1693646.3630756617,"l":1669751.5647822532,"c":1692487.6126385278,"v":368734.6147150073,"t":1709402400}
+{"o":1692487.6126385278,"h":1707485.7076321556,"l":1690916.9905944187,"c":1705655.2743669406,"v":390617.5073380782,"t":1709406000}
+{"o":1705655.2743669406,"h":1715113.2883858092,"l":1677279.757357222,"c":1686560.0212270329,"v":484640.7489346198,"t":1709409600}
+{"o":1686560.0212270329,"h":1693739.5321049888,"l":1677573.5470571781,"c":1681825.1372589632,"v":386255.7495975189,"t":1709413200}
+{"o":1681825.1372589632,"h":1688382.9224867963,"l":1673935.644029449,"c":1675001.048631805,"v":444835.9478018488,"t":1709416800}
+{"o":1675001.048631805,"h":1698718.838091159,"l":1674726.4459755758,"c":1698313.7301509385,"v":495385.5524394881,"t":1709420400}
+{"o":1698313.7301509385,"h":1701102.3061781705,"l":1681072.074676082,"c":1682330.0071938075,"v":741097.2213705446,"t":1709424000}
+{"o":1682330.0071938075,"h":1706131.8374459373,"l":1676529.8866861875,"c":1698111.7316525483,"v":625318.6134305835,"t":1709427600}
+{"o":1698111.7316525483,"h":1701312.9688864027,"l":1674997.288421564,"c":1686208.6347385778,"v":475794.6118146378,"t":1709431200}
+{"o":1686208.6347385778,"h":1701648.6771404038,"l":1683902.906488688,"c":1699035.0236018584,"v":404709.2340125948,"t":1709434800}
+{"o":1699035.0236018584,"h":1704441.0112279046,"l":1692525.1839905258,"c":1700152.5649477392,"v":512921.572394304,"t":1709438400}
+{"o":1700152.5649477392,"h":1701527.2666122539,"l":1144971.1630551131,"c":1147235.6360780124,"v":496476.6004515099,"t":1709442000}
+{"o":1147235.6360780124,"h":1189911.5385822204,"l":1123999.8597189039,"c":1180172.4076299514,"v":459778.4906337422,"t":1709445600}
+{"o":1180172.4076299514,"h":1183022.6876741489,"l":1139709.8999950974,"c":1158351.2642086106,"v":883063.3040086249,"t":1709449200}
+{"o":1158351.2642086106,"h":1164473.9000722405,"l":1144363.7919665216,"c":1158358.4532735148,"v":681524.3386151796,"t":1709452800}
+{"o":1158358.4532735148,"h":1198693.1183169459,"l":1155944.2972397937,"c":1186136.2230304489,"v":531593.2963031344,"t":1709456400}
+{"o":1186136.2230304489,"h":1221347.803100473,"l":1177456.6874556087,"c":1208701.1687984834,"v":443265.3795558406,"t":1709460000}
+{"o":1208701.1687984834,"h":1214284.9648851459,"l":1205203.2136941655,"c":1205548.4623014957,"v":433394.6509838646,"t":1709463600}
+{"o":1205548.4623014957,"h":1208694.9069333896,"l":1194145.3248366981,"c":1200545.3005708244,"v":688834.4671393782,"t":1709467200}
+{"o":1200545.3005708244,"h":1207535.1795759972,"l":1199139.2779645701,"c":1204796.970507069,"v":480431.8232512995,"t":1709470800}
+{"o":1204796.970507069,"h":1214174.5205542087,"l":1200490.1892158983,"c":1205276.3794098406,"v":663812.8240886778,"t":1709474400}
+{"o":1205276.3794098406,"h":1257159.0384144562,"l":1204684.9031825485,"c":1255008.9510924537,"v":577778.7277621824,"t":1709478000}
+{"o":1255008.9510924537,"h":1290313.0474159266,"l":1249696.0433994008,"c":1289893.6678461037,"v":572877.9820911965,"t":1709481600}
+{"o":1289893.6678461037,"h":1296936.81488003,"l":1284557.3869616827,"c":1290801.5088655159,"v":620180.8108210635,"t":1709485200}
+{"o":1290801.5088655159,"h":1298379.5081200206,"l":1287164.4216626117,"c":1292320.7717552183,"v":631202.8165468944,"t":1709488800}
+{"o":1292320.7717552183,"h":1296334.7703041798,"l":1286761.5169492811,"c":1288601.3113222562,"v":597809.3855480028,"t":1709492400}
+{"o":1288601.3113222562,"h":1292136.5979938861,"l":1282861.2407275857,"c":1284302.1120906484,"v":576023.0876075038,"t":1709496000}
+{"o":1284302.1120906484,"h":1290077.031046909,"l":1282320.5578309547,"c":1288692.0523679957,"v":481571.7181490664,"t":1709499600}
+{"o":1288692.0523679957,"h":1307009.5711331568,"l":1284546.7300796441,"c":1295646.6572417195,"v":718147.4863590054,"t":1709503200}
+{"o":1295646.6572417195,"h":1299194.6783763831,"l":1282382.5434368271,"c":1288274.2944311099,"v":702255.5175813818,"t":1709506800}
+{"o":1288274.2944311099,"h":1316192.0198381082,"l":1280102.7063109195,"c":1295026.7352507145,"v":975423.2212603351,"t":1709510400}
+{"o":1295026.7352507145,"h":1299446.0875134445,"l":1282605.4813756668,"c":1288698.4075822223,"v":843415.2493179198,"t":1709514000}
+{"o":1288698.4075822223,"h":1291941.8703431955,"l":1278135.8289220678,"c":1287811.3838589678,"v":655714.105352588,"t":1709517600}
+{"o":1287811.3838589678,"h":1288599.4983949461,"l":1271793.97090725,"c":1277020.2814029546,"v":517112.9931016169,"t":1709521200}
+{"o":1277020.2814029546,"h":1286351.3463984143,"l":1272175.4337376233,"c":1283993.6934368731,"v":445974.5160897336,"t":1709524800}
+{"o":1283993.6934368731,"h":1291163.9036429611,"l":1274714.3243604933,"c":1281396.9506051536,"v":436219.2772871929,"t":1709528400}
+{"o":1281396.9506051536,"h":1286340.7039753478,"l":1278636.2383680546,"c":1284550.1385248133,"v":396891.2041701877,"t":1709532000}
+{"o":1284550.1385248133,"h":1288518.6957524111,"l":1279676.6662969042,"c":1288115.8443677628,"v":434673.2262918256,"t":1709535600}
+{"o":1288115.8443677628,"h":1315161.504956756,"l":1258977.4369568627,"c":1282842.8938072813,"v":673845.6731729178,"t":1709539200}
+{"o":1282842.8938072813,"h":1312737.1148178899,"l":1273088.9665282059,"c":1306861.2946485714,"v":658621.6150583803,"t":1709542800}
+{"o":1306861.2946485714,"h":1307948.3300442789,"l":1265523.4685729663,"c":1275799.3112331012,"v":803181.5159240805,"t":1709546400}
+{"o":1275799.3112331012,"h":1288371.0204528857,"l":1267543.4528150049,"c":1284905.6256632959,"v":504451.6466560452,"t":1709550000}
+{"o":1284905.6256632959,"h":1296140.4096988901,"l":1277207.4088378001,"c":1286645.0540887995,"v":556750.5626772571,"t":1709553600}
+{"o":1286645.0540887995,"h":1292530.0384644661,"l":1257005.7372250925,"c":1262230.9143692211,"v":624832.4543355814,"t":1709557200}
+{"o":1262230.9143692211,"h":1276882.5074379786,"l":1250302.8543783457,"c":1273398.3324592833,"v":851929.3296340761,"t":1709560800}
+{"o":1273398.3324592833,"h":1287924.7669614099,"l":1269729.024646064,"c":1276242.6560807226,"v":806795.4263233579,"t":1709564400}
+{"o":1276242.6560807226,"h":1279570.1333483206,"l":1252713.2830239323,"c":1256855.3528241068,"v":884772.0117096793,"t":1709568000}
+{"o":1256855.3528241068,"h":1267554.9154564135,"l":1235645.8032895476,"c":1236302.435894666,"v":1230572.7063576127,"t":1709571600}
+{"o":1236302.435894666,"h":1260951.781169828,"l":1235441.7763163717,"c":1260951.781169828,"v":1396733.1961008327,"t":1709575200}
+{"o":1260951.781169828,"h":1265143.594114484,"l":1248019.2128962378,"c":1256718.3352411049,"v":864509.657317534,"t":1709578800}
+{"o":1256718.3352411049,"h":1258585.1313153906,"l":1249372.6974547517,"c":1256166.36956478,"v":763253.4295499149,"t":1709582400}
+{"o":1256166.36956478,"h":1264634.4027710774,"l":1243682.2979029643,"c":1264580.964113591,"v":667010.9081901534,"t":1709586000}
+{"o":1264580.964113591,"h":1270666.2368358448,"l":1258054.997034139,"c":1268044.8684024315,"v":531369.8786430523,"t":1709589600}
+{"o":1268044.8684024315,"h":1292896.4173113157,"l":1266264.8737612334,"c":1291832.9885289338,"v":829259.6600781638,"t":1709593200}
+{"o":1291832.9885289338,"h":1296188.1250610144,"l":1276151.2175798789,"c":1281597.4027166667,"v":743015.8854626456,"t":1709596800}
+{"o":1281597.4027166667,"h":1290808.4137364505,"l":1274763.4617333284,"c":1285926.7649961452,"v":714102.5726997553,"t":1709600400}
+{"o":1285926.7649961452,"h":1286824.7991891522,"l":1257296.777131015,"c":1263394.9827458723,"v":649650.5888170846,"t":1709604000}
+{"o":1263394.9827458723,"h":1267247.2158044095,"l":1256451.3631316612,"c":1264838.3289560936,"v":473089.277621449,"t":1709607600}
+{"o":1264838.3289560936,"h":1284755.9131535748,"l":1255374.5973061698,"c":1260800.3185376863,"v":765304.0037245794,"t":1709611200}
+{"o":1260800.3185376863,"h":1289276.7265970875,"l":1240356.4189852586,"c":1288234.59980637,"v":867812.2848084399,"t":1709614800}
+{"o":1288234.59980637,"h":1288561.4153351141,"l":1272261.4738120176,"c":1280811.3044806372,"v":640419.7297604411,"t":1709618400}
+{"o":1280811.3044806372,"h":1285409.7204397121,"l":1257710.6461410627,"c":1260712.9327867778,"v":539125.3248157708,"t":1709622000}
+{"o":1260712.9327867778,"h":1270665.3878474042,"l":1247877.3074151422,"c":1258704.9504360412,"v":693236.2030785565,"t":1709625600}
+{"o":1258704.9504360412,"h":1264343.6268614079,"l":1237734.3956703739,"c":1245610.9808708739,"v":477455.1311613783,"t":1709629200}
+{"o":1245610.9808708739,"h":1264990.9454595144,"l":1243672.8779185677,"c":1258901.9867689977,"v":951023.5335323875,"t":1709632800}
+{"o":1258901.9867689977,"h":1264872.3136487117,"l":1250580.0693527365,"c":1251273.9676538589,"v":606484.1349321303,"t":1709636400}
+{"o":1251273.9676538589,"h":1269247.961418496,"l":1251273.9676538589,"c":1265807.9470785386,"v":728946.5973085535,"t":1709640000}
+{"o":1265807.9470785386,"h":1274086.7760577539,"l":1259254.3424378007,"c":1270791.0502140704,"v":799465.7771557503,"t":1709643600}
+{"o":1270791.0502140704,"h":1347393.5862476768,"l":1261374.9946287905,"c":1331957.874023888,"v":1262209.5791478597,"t":1709647200}
+{"o":1331957.874023888,"h":1387952.8838805612,"l":1316208.8412021864,"c":1352377.9746419962,"v":1454685.5012375619,"t":1709650800}
+{"o":1352377.9746419962,"h":1391875.1684620632,"l":1279538.9052559314,"c":1318306.5745063745,"v":1318567.727546721,"t":1709654400}
+{"o":1318306.5745063745,"h":1342958.8473046836,"l":1274892.366960662,"c":1338224.1173936012,"v":1064608.5905401891,"t":1709658000}
+{"o":1338224.1173936012,"h":1338224.1173936012,"l":1295396.9694900136,"c":1299425.2047920167,"v":806716.4770588292,"t":1709661600}
+{"o":1299425.2047920167,"h":1314977.7300436748,"l":1168461.6340281893,"c":1183126.6189076374,"v":1352980.7280502459,"t":1709665200}
+{"o":1183126.6189076374,"h":1224793.9440196117,"l":1160426.7289121873,"c":1175078.1181599137,"v":1727493.6715647685,"t":1709668800}
+{"o":1175078.1181599137,"h":1238638.0218154755,"l":1173053.4366521658,"c":1202467.804135144,"v":1256870.0734343848,"t":1709672400}
+{"o":1202467.804135144,"h":1209222.7443782298,"l":1173128.8804671457,"c":1208471.7814552358,"v":957681.8754324049,"t":1709676000}
+{"o":1208471.7814552358,"h":1262804.9058933894,"l":1203663.4190112329,"c":1243562.794850118,"v":824373.3554306435,"t":1709679600}
+{"o":1243562.794850118,"h":1257129.4931040136,"l":1223905.0616173241,"c":1225023.5090350411,"v":778898.2887693369,"t":1709683200}
+{"o":1225023.5090350411,"h":1237196.9312636575,"l":1207882.1861897463,"c":1210704.6195654247,"v":600110.2820330068,"t":1709686800}
+{"o":1210704.6195654247,"h":1217419.3941901615,"l":1190956.3392922245,"c":1191239.8176631758,"v":583604.9246989263,"t":1709690400}
+{"o":1191239.8176631758,"h":1215696.5508806917,"l":1190590.870196501,"c":1212905.5353460489,"v":502217.9025011546,"t":1709694000}
+{"o":1212905.5353460489,"h":1249616.5329280316,"l":1212607.5254963245,"c":1247289.5450526867,"v":565106.7023485986,"t":1709697600}
+{"o":1247289.5450526867,"h":1287562.7531666094,"l":1238884.598877117,"c":1286220.8228640715,"v":802531.5976222851,"t":1709701200}
+{"o":1286220.8228640715,"h":1318063.9780954756,"l":1282781.1741604214,"c":1310647.0814348457,"v":849877.3540541069,"t":1709704800}
+{"o":1310647.0814348457,"h":1323370.3768868423,"l":1299989.5215439547,"c":1321755.7046873446,"v":716253.4754439509,"t":1709708400}
+{"o":1321755.7046873446,"h":1338622.5899367344,"l":1309579.0340320314,"c":1312515.082121352,"v":781749.2991707617,"t":1709712000}
+{"o":1312515.082121352,"h":1319122.2410956754,"l":1282445.6031264819,"c":1283082.5944213006,"v":667710.4640049449,"t":1709715600}
+{"o":1283082.5944213006,"h":1304843.9068467186,"l":1283082.5944213006,"c":1299089.9608169862,"v":824049.374223284,"t":1709719200}
+{"o":1299089.9608169862,"h":1319427.8234771029,"l":1296189.5570362492,"c":1309070.6420009625,"v":894690.9078924017,"t":1709722800}
+{"o":1309070.6420009625,"h":1316162.0309127222,"l":1264125.0598618574,"c":1276577.1971899951,"v":833161.6003259103,"t":1709726400}
+{"o":1276577.1971899951,"h":1283030.9909263325,"l":1258849.0767155299,"c":1273678.0145245271,"v":842620.4077909589,"t":1709730000}
+{"o":1273678.0145245271,"h":1289165.0979299115,"l":1258492.0570626785,"c":1267441.0985255712,"v":915974.1515384922,"t":1709733600}
+{"o":1267441.0985255712,"h":1282299.5099529328,"l":1249022.2440824611,"c":1276758.5049098849,"v":821203.7580343098,"t":1709737200}
+{"o":1276758.5049098849,"h":1290446.3655310667,"l":1274828.8561414995,"c":1287885.9078244348,"v":895028.4934715364,"t":1709740800}
+{"o":1287885.9078244348,"h":1298609.8423580294,"l":1277931.314439893,"c":1294369.1988776305,"v":817908.9547464428,"t":1709744400}
+{"o":1294369.1988776305,"h":1298384.0343947508,"l":1280034.7738179418,"c":1296774.6852735241,"v":802913.9375853839,"t":1709748000}
+{"o":1296774.6852735241,"h":1315841.9334339229,"l":1289612.4119702007,"c":1303839.9399877612,"v":867318.0383632568,"t":1709751600}
+{"o":1303839.9399877612,"h":1311497.0692573783,"l":1296852.2255115707,"c":1309392.89111384,"v":797523.0578912522,"t":1709755200}
+{"o":1309392.89111384,"h":1318955.1731510498,"l":1300095.7372255248,"c":1316497.0448855523,"v":747680.9476575669,"t":1709758800}
+{"o":1316497.0448855523,"h":1316850.7409322467,"l":1296967.6439082758,"c":1301481.617895423,"v":912724.3441962323,"t":1709762400}
+{"o":1301481.617895423,"h":1315516.3045913321,"l":1297156.2571603365,"c":1302097.2480167972,"v":794196.4837215143,"t":1709766000}
+{"o":1302097.2480167972,"h":1342464.447686078,"l":1300356.3902403505,"c":1339494.833716634,"v":944568.452993558,"t":1709769600}
+{"o":1339494.833716634,"h":1389014.2006929056,"l":1319276.5512490547,"c":1387796.576598614,"v":1156879.0422570263,"t":1709773200}
+{"o":1387796.576598614,"h":1434979.223929933,"l":1378019.9458909829,"c":1434047.9794728509,"v":1199383.2055440994,"t":1709776800}
+{"o":1434047.9794728509,"h":1442520.6909138302,"l":1405290.3734809901,"c":1408325.321095855,"v":1065192.6567157938,"t":1709780400}
+{"o":1408325.321095855,"h":1676170.5533867138,"l":1401938.7656342445,"c":1652992.1018553411,"v":884152.6624199213,"t":1709784000}
+{"o":1652992.1018553411,"h":1704078.768876903,"l":1629747.1057435628,"c":1675268.0289962855,"v":846103.5185708968,"t":1709787600}
+{"o":1675268.0289962855,"h":1695352.2196572903,"l":1658317.5194730349,"c":1695211.151608808,"v":603346.7882827665,"t":1709791200}
+{"o":1695211.151608808,"h":1706870.0068179986,"l":1675737.0754031278,"c":1689259.1060500937,"v":574109.328552279,"t":1709794800}
+{"o":1689259.1060500937,"h":1724893.6648737893,"l":1687649.4197522483,"c":1720819.0371235891,"v":696200.5270407905,"t":1709798400}
+{"o":1720819.0371235891,"h":1731787.3603180181,"l":1707350.8941516827,"c":1709185.870176553,"v":567824.1083144011,"t":1709802000}
+{"o":1709185.870176553,"h":1720529.5695635339,"l":1696297.0189583185,"c":1697300.6939326513,"v":525546.1978962197,"t":1709805600}
+{"o":1697300.6939326513,"h":1762008.8887643081,"l":1689371.0747752921,"c":1714273.5885937328,"v":924293.2199113165,"t":1709809200}
+{"o":1714273.5885937328,"h":1753394.4181508555,"l":1701301.4257957782,"c":1744385.1797048487,"v":699389.9742328619,"t":1709812800}
+{"o":1744385.1797048487,"h":1772613.897230492,"l":1730282.0373516749,"c":1767673.6789059611,"v":670763.5191144218,"t":1709816400}
+{"o":1767673.6789059611,"h":1820522.4099612578,"l":1757708.2538234242,"c":1810523.2191245032,"v":904375.0193507852,"t":1709820000}
+{"o":1810523.2191245032,"h":1821315.1175520779,"l":1756205.3209404943,"c":1765600.3988802999,"v":748313.3133319898,"t":1709823600}
+{"o":1765600.3988802999,"h":1785125.1107383671,"l":1762757.206253862,"c":1780090.8189569174,"v":742312.9794935799,"t":1709827200}
+{"o":1780090.8189569174,"h":1783018.5516439343,"l":1769608.1985935094,"c":1773267.962684829,"v":828199.7234504821,"t":1709830800}
+{"o":1773267.962684829,"h":1794838.0772912367,"l":1748226.5765717889,"c":1793768.8635294298,"v":1057942.3172745844,"t":1709834400}
+{"o":1793768.8635294298,"h":1804112.3540385766,"l":1780925.8356509707,"c":1798863.6797550214,"v":935596.3444941865,"t":1709838000}
+{"o":1798863.6797550214,"h":1802333.0463424025,"l":1772564.8967627734,"c":1775441.3372792804,"v":927447.736356186,"t":1709841600}
+{"o":1775441.3372792804,"h":1982262.527411557,"l":1747909.5096012678,"c":1960229.5616838825,"v":900619.7294239156,"t":1709845200}
+{"o":1960229.5616838825,"h":1970316.0583791151,"l":1946849.4753425398,"c":1952915.499656626,"v":786205.7158519145,"t":1709848800}
+{"o":1952915.499656626,"h":1962952.1308292751,"l":1936351.4522987599,"c":1939514.6661733075,"v":537179.9800438535,"t":1709852400}
+{"o":1939514.6661733075,"h":1970252.7580118128,"l":1938280.2522796243,"c":1962337.4122333231,"v":730232.0109580458,"t":1709856000}
+{"o":1962337.4122333231,"h":1974985.3064381541,"l":1931563.3276171326,"c":1949971.2819293039,"v":673613.689388116,"t":1709859600}
+{"o":1949971.2819293039,"h":1967498.4797014603,"l":1948110.0054168545,"c":1955450.6975950075,"v":681095.4839811381,"t":1709863200}
+{"o":1955450.6975950075,"h":1957339.8977676579,"l":1939431.6833939101,"c":1946159.6598183962,"v":649357.9953838759,"t":1709866800}
+{"o":1946159.6598183962,"h":1952841.9040366993,"l":1926982.844506616,"c":1944646.0939105044,"v":592154.9151726292,"t":1709870400}
+{"o":1944646.0939105044,"h":1948184.6990429284,"l":1916400.6739411566,"c":1924921.5051469954,"v":517333.9066034671,"t":1709874000}
+{"o":1924921.5051469954,"h":1964404.3106945194,"l":1917520.4394804486,"c":1963223.5090765809,"v":584145.2451047782,"t":1709877600}
+{"o":1963223.5090765809,"h":1970818.9012270034,"l":1849248.8807538985,"c":1851992.8809044817,"v":486652.4619473437,"t":1709881200}
+{"o":1851992.8809044817,"h":1874311.6507051196,"l":1842054.5985853074,"c":1861065.4915147501,"v":462137.6751551796,"t":1709884800}
+{"o":1861065.4915147501,"h":1869315.0248216786,"l":1849020.0279147695,"c":1853061.1967583501,"v":479460.8696427183,"t":1709888400}
+{"o":1853061.1967583501,"h":1893131.6172886796,"l":1851024.4609076597,"c":1881071.635920699,"v":427210.0731029132,"t":1709892000}
+{"o":1881071.635920699,"h":1917401.6867996503,"l":1855333.9751990065,"c":1897113.5345950995,"v":500738.4301197195,"t":1709895600}
+{"o":1897113.5345950995,"h":1909826.1604376261,"l":1888535.2725933392,"c":1897069.8219082975,"v":538528.6098380155,"t":1709899200}
+{"o":1897069.8219082975,"h":1909691.0690850124,"l":1882629.3489446498,"c":1899350.1521362721,"v":611709.2620790763,"t":1709902800}
+{"o":1899350.1521362721,"h":1944973.4724877342,"l":1888575.3177024992,"c":1932338.1507689659,"v":817093.3481292998,"t":1709906400}
+{"o":1932338.1507689659,"h":1940927.1895570385,"l":1838396.9248562166,"c":1854114.2427931482,"v":1400593.3354956449,"t":1709910000}
+{"o":1854114.2427931482,"h":1892579.8241506952,"l":1811661.8576495913,"c":1889377.5777109978,"v":1293643.4097946892,"t":1709913600}
+{"o":1889377.5777109978,"h":1920256.2404948324,"l":1869816.7968898846,"c":1907136.563280991,"v":1040682.8460668852,"t":1709917200}
+{"o":1907136.563280991,"h":1909429.2141515368,"l":1878243.3206299057,"c":1885298.1074120037,"v":984544.2681643873,"t":1709920800}
+{"o":1885298.1074120037,"h":1889317.5261745092,"l":1863318.4633392154,"c":1883713.4881970165,"v":1081147.3058856132,"t":1709924400}
+{"o":1883713.4881970165,"h":1899992.5914461587,"l":1863457.7235225877,"c":1868265.490166934,"v":1012604.7675603748,"t":1709928000}
+{"o":1868265.490166934,"h":1874960.4198162111,"l":1830679.7471326529,"c":1839308.4635950963,"v":1089089.448765432,"t":1709931600}
+{"o":1839308.4635950963,"h":1850857.0449296702,"l":1833318.1226561223,"c":1837661.2381737048,"v":894525.4631104952,"t":1709935200}
+{"o":1837661.2381737048,"h":1890850.1741615415,"l":1834821.8849433495,"c":1845271.9570619701,"v":601051.0806417515,"t":1709938800}
+{"o":1845271.9570619701,"h":1875136.1275483682,"l":1844069.3925770856,"c":1863105.5557452734,"v":439404.9606197951,"t":1709942400}
+{"o":1863105.5557452734,"h":1865374.0830825095,"l":1842762.653145873,"c":1851304.6831935558,"v":375831.3487165007,"t":1709946000}
+{"o":1851304.6831935558,"h":1871305.6937644524,"l":1843490.0040426808,"c":1865851.2872512275,"v":371409.1200380201,"t":1709949600}
+{"o":1865851.2872512275,"h":1867966.4404067716,"l":1856525.9197892663,"c":1860907.8367921654,"v":308674.705708564,"t":1709953200}
+{"o":1860907.8367921654,"h":1874947.9709022366,"l":1853828.746018315,"c":1874739.1361794563,"v":289844.7896848151,"t":1709956800}
+{"o":1874739.1361794563,"h":3030592.0423313538,"l":1866331.2697030171,"c":3026629.6170682646,"v":300750.9367681909,"t":1709960400}
+{"o":3026629.6170682646,"h":3046797.3662960818,"l":2007028.2491518888,"c":2018664.9758891193,"v":309978.4216276314,"t":1709964000}
+{"o":2018664.9758891193,"h":2034040.3404345356,"l":2009193.0967693846,"c":2025112.3153955964,"v":332343.8672787517,"t":1709967600}
+{"o":2025112.3153955964,"h":2029109.792921361,"l":2006402.0125932293,"c":2008707.2814171605,"v":306633.9591876878,"t":1709971200}
+{"o":2008707.2814171605,"h":2025804.9377465989,"l":2000909.5029142469,"c":2005993.5893524389,"v":334959.7039803275,"t":1709974800}
+{"o":2005993.5893524389,"h":2009978.0691608605,"l":1969734.3349053003,"c":1992998.978779495,"v":328286.6987720261,"t":1709978400}
+{"o":1992998.978779495,"h":1997771.5230795299,"l":1983695.59943539,"c":1992125.3602206877,"v":251304.6190153011,"t":1709982000}
+{"o":1992125.3602206877,"h":1994052.7217799013,"l":1970534.7926535935,"c":1981090.5385059,"v":321260.6993397683,"t":1709985600}
+{"o":1981090.5385059,"h":1989426.3023054823,"l":1973551.9385700857,"c":1983597.5162558858,"v":316795.3912131586,"t":1709989200}
+{"o":1983597.5162558858,"h":1992973.1754414518,"l":1976070.377644293,"c":1986298.9499846387,"v":364454.7764443475,"t":1709992800}
+{"o":1986298.9499846387,"h":1999020.9987602469,"l":1975696.5578224724,"c":1991679.6886061421,"v":429200.4713209721,"t":1709996400}
+{"o":1991679.6886061421,"h":1993938.130019139,"l":1942907.3649209449,"c":1944638.2363015995,"v":447980.9654175161,"t":1710000000}
+{"o":1944638.2363015995,"h":1948449.7244418121,"l":1922504.6727881227,"c":1938811.2391732391,"v":513361.8577914903,"t":1710003600}
+{"o":1938811.2391732391,"h":1950082.2664017531,"l":1934450.7685028422,"c":1937721.1811477037,"v":402747.0688613183,"t":1710007200}
+{"o":1937721.1811477037,"h":1949861.8107311241,"l":1937721.1811477037,"c":1943871.1783929316,"v":442262.9060944141,"t":1710010800}
+{"o":1943871.1783929316,"h":1955883.2150016623,"l":1942458.0318918498,"c":1952224.4742400406,"v":441868.8835189839,"t":1710014400}
+{"o":1952224.4742400406,"h":1954223.3349126985,"l":1942827.7023367865,"c":1951702.8285692763,"v":433254.3791105299,"t":1710018000}
+{"o":1951702.8285692763,"h":1961886.3594917685,"l":1937135.1993966291,"c":1938631.0342942125,"v":443213.4353306994,"t":1710021600}
+{"o":1938631.0342942125,"h":1942294.7964090633,"l":1920985.0533718257,"c":1929898.2699530683,"v":454351.8783658019,"t":1710025200}
+{"o":1929898.2699530683,"h":1954508.0959048371,"l":1923989.1956145386,"c":1949702.6700368561,"v":491009.6845429738,"t":1710028800}
+{"o":1949702.6700368561,"h":1967282.3052138421,"l":1944893.3949274675,"c":1964308.4421511949,"v":464933.8554489078,"t":1710032400}
+{"o":1964308.4421511949,"h":1983202.7430735782,"l":1960879.9867324384,"c":1972853.2195181155,"v":351087.7945044173,"t":1710036000}
+{"o":1972853.2195181155,"h":1973693.317849525,"l":1954468.8648136414,"c":1961563.2690705899,"v":383368.3055257899,"t":1710039600}
+{"o":1961563.2690705899,"h":1969022.3019374593,"l":1947395.447911931,"c":1950842.4498711056,"v":363571.2520850937,"t":1710043200}
+{"o":1950842.4498711056,"h":1968455.8260015913,"l":1949575.321077446,"c":1958054.1671929597,"v":365636.9153888521,"t":1710046800}
+{"o":1958054.1671929597,"h":1964238.8036399793,"l":1952278.9782056282,"c":1956569.2810343618,"v":372238.706684245,"t":1710050400}
+{"o":1956569.2810343618,"h":1972837.3573467452,"l":1951465.9879965603,"c":1969113.3822015417,"v":430671.949880507,"t":1710054000}
+{"o":1969113.3822015417,"h":1973488.4797233897,"l":1877187.1348205924,"c":1880568.7184415006,"v":362066.7061987121,"t":1710057600}
+{"o":1880568.7184415006,"h":1882630.5199129495,"l":1853352.0380145074,"c":1861097.3195088091,"v":442708.0042887193,"t":1710061200}
+{"o":1861097.3195088091,"h":1878584.2718694594,"l":1859580.766537972,"c":1867171.9313764137,"v":414171.8644460082,"t":1710064800}
+{"o":1867171.9313764137,"h":1870967.1166744705,"l":1835338.9778072066,"c":1849512.522872257,"v":365190.926552769,"t":1710068400}
+{"o":1849512.522872257,"h":1855368.9618970002,"l":1835162.4608605376,"c":1850194.4405220714,"v":378609.8222806017,"t":1710072000}
+{"o":1850194.4405220714,"h":1851433.5668132743,"l":1832121.6830190022,"c":1839025.7669532038,"v":453331.3601057527,"t":1710075600}
+{"o":1839025.7669532038,"h":1842147.3716135626,"l":1802010.8472392634,"c":1831784.1219770876,"v":579733.8445135291,"t":1710079200}
+{"o":1831784.1219770876,"h":1832267.0995691563,"l":1805192.4408324906,"c":1818925.7716436039,"v":491025.9642300278,"t":1710082800}
+{"o":1818925.7716436039,"h":1853425.9362029762,"l":1817536.2601092386,"c":1841315.302245013,"v":469032.3576023417,"t":1710086400}
+{"o":1841315.302245013,"h":1856316.0466397596,"l":1824125.9617956064,"c":1833158.3709959707,"v":404695.5954844464,"t":1710090000}
+{"o":1833158.3709959707,"h":1842420.6705190158,"l":1826717.7488678296,"c":1836979.3380569096,"v":395695.8322663409,"t":1710093600}
+{"o":1836979.3380569096,"h":1845641.0979320209,"l":1832688.7221378277,"c":1842756.6432631181,"v":402392.8712841176,"t":1710097200}
+{"o":1842756.6432631181,"h":1844898.0133502071,"l":1830060.8722137872,"c":1840121.2643050593,"v":416026.5924965566,"t":1710100800}
+{"o":1840121.2643050593,"h":1846023.9772058264,"l":1823636.8930489337,"c":1825594.7203199023,"v":438900.3226238298,"t":1710104400}
+{"o":1825594.7203199023,"h":1826148.2223960126,"l":1622760.5712525828,"c":1639026.970610748,"v":610445.792033628,"t":1710108000}
+{"o":1639026.970610748,"h":1669768.8167642027,"l":1637660.5617594393,"c":1668494.6958399122,"v":441363.7256764425,"t":1710111600}
+{"o":1668494.6958399122,"h":1669323.3190245284,"l":1589346.9135270168,"c":1621026.5443171053,"v":637793.1584859816,"t":1710115200}
+{"o":1621026.5443171053,"h":1627664.61880888,"l":1582227.5325916032,"c":1601138.0790726847,"v":730746.4600664283,"t":1710118800}
+{"o":1601138.0790726847,"h":1610419.2118701977,"l":1590744.0457571195,"c":1606864.529957175,"v":410998.7512233416,"t":1710122400}
+{"o":1606864.529957175,"h":1633924.2015217494,"l":1604176.7768698556,"c":1629126.9797959058,"v":427733.2216004655,"t":1710126000}
+{"o":1629126.9797959058,"h":1638672.9852327555,"l":1618947.4910474231,"c":1620877.1720013216,"v":348209.640514733,"t":1710129600}
+{"o":1620877.1720013216,"h":1642872.3417075526,"l":1620466.7081926947,"c":1629015.1723216737,"v":339742.857073043,"t":1710133200}
+{"o":1629015.1723216737,"h":1656209.2033298668,"l":1617373.8658682008,"c":1656209.2033298668,"v":334448.1046187637,"t":1710136800}
+{"o":1656209.2033298668,"h":1714713.7328093585,"l":1510803.8591462043,"c":1559712.3527758832,"v":788177.8724285587,"t":1710140400}
+{"o":1559712.3527758832,"h":1584001.8996960672,"l":1558435.0714761396,"c":1572994.1600284996,"v":463604.6696114035,"t":1710144000}
+{"o":1572994.1600284996,"h":1578742.452450735,"l":1564641.0628559969,"c":1571369.5083326215,"v":394864.218251766,"t":1710147600}
+{"o":1571369.5083326215,"h":1571936.0076653501,"l":1561451.9024637747,"c":1566376.1518008157,"v":308968.548180211,"t":1710151200}
+{"o":1566376.1518008157,"h":1581525.1188361661,"l":1558509.5549221807,"c":1565059.6460826735,"v":423040.3478137149,"t":1710154800}
+{"o":1565059.6460826735,"h":1585321.5613135733,"l":1535509.7616389352,"c":1546258.1022815611,"v":427704.7658059735,"t":1710158400}
+{"o":1546258.1022815611,"h":1548977.1279368731,"l":1518591.5258466206,"c":1522804.6462568147,"v":531248.242618739,"t":1710162000}
+{"o":1522804.6462568147,"h":1556545.3947452635,"l":1522783.2515588084,"c":1528359.9358845279,"v":506508.5489224851,"t":1710165600}
+{"o":1528359.9358845279,"h":1542764.5608247961,"l":1513678.8653052824,"c":1526070.0941972306,"v":536313.8969361749,"t":1710169200}
+{"o":1526070.0941972306,"h":1534749.4122278278,"l":1513935.7215737412,"c":1525541.9768698262,"v":638798.0741338197,"t":1710172800}
+{"o":1525541.9768698262,"h":1530357.951711358,"l":1516047.4002057484,"c":1528689.2779947894,"v":484021.2962500994,"t":1710176400}
+{"o":1528689.2779947894,"h":1544668.153130919,"l":1524282.7165390388,"c":1529034.9993390222,"v":414606.7994763755,"t":1710180000}
+{"o":1529034.9993390222,"h":1543769.3010391679,"l":1508932.2220053941,"c":1530625.45622416,"v":449257.884166321,"t":1710183600}
+{"o":1530625.45622416,"h":1540105.6984492566,"l":1515311.2175856053,"c":1534010.5856962951,"v":395702.3754473209,"t":1710187200}
+{"o":1534010.5856962951,"h":1556908.4705422327,"l":1529588.3753248192,"c":1545232.2548405151,"v":393824.5779237444,"t":1710190800}
+{"o":1545232.2548405151,"h":1566270.5440194455,"l":1535488.2681421721,"c":1548603.0380430925,"v":372770.2968019019,"t":1710194400}
+{"o":1548603.0380430925,"h":1563971.4574655355,"l":1546276.7155427483,"c":1558973.4819929404,"v":376795.1118346392,"t":1710198000}
+{"o":1558973.4819929404,"h":1581280.4258636872,"l":1543329.7640335972,"c":1544172.2498180624,"v":433635.404430537,"t":1710201600}
+{"o":1544172.2498180624,"h":1559746.8750688417,"l":1542407.7724365061,"c":1558576.1126855621,"v":359494.5011924729,"t":1710205200}
+{"o":1558576.1126855621,"h":1604523.5576230064,"l":1555778.9824919386,"c":1584393.4233456973,"v":536804.5340206655,"t":1710208800}
+{"o":1584393.4233456973,"h":1626051.9353348359,"l":1577029.4224096404,"c":1579715.4638476928,"v":687154.851150036,"t":1710212400}
+{"o":1579715.4638476928,"h":1617379.075634591,"l":1497312.8268431881,"c":1609931.8961763522,"v":574856.7786856614,"t":1710216000}
+{"o":1609931.8961763522,"h":1615758.4992627059,"l":1596505.949825757,"c":1614940.7650863577,"v":362736.4661258275,"t":1710219600}
+{"o":1614940.7650863577,"h":1616181.1468008559,"l":1571797.9449114376,"c":1607855.62185676,"v":515931.2296131487,"t":1710223200}
+{"o":1607855.62185676,"h":1610394.5846349683,"l":1586821.6569794796,"c":1591279.4430827331,"v":432822.8708030868,"t":1710226800}
+{"o":1591279.4430827331,"h":1597771.8744755299,"l":1553291.4876196301,"c":1570794.1409457144,"v":653607.5028060559,"t":1710230400}
+{"o":1570794.1409457144,"h":1614169.0502727651,"l":1570793.2592850563,"c":1589992.7360709414,"v":384862.5754699913,"t":1710234000}
+{"o":1589992.7360709414,"h":1594825.84725511,"l":1574008.0218072797,"c":1578272.3753561059,"v":423868.2358010546,"t":1710237600}
+{"o":1578272.3753561059,"h":1595248.6666387815,"l":1572926.2947952617,"c":1576250.2767637002,"v":401436.32249708,"t":1710241200}
+{"o":168661.2201437659,"h":169588.9752394766,"l":167820.0354518647,"c":168661.2201437659,"v":381218.3347504988,"t":1703044800}
+{"o":168661.2201437659,"h":168875.0793592727,"l":165032.3998449197,"c":166375.2960865507,"v":316122.6063756155,"t":1703048400}
+{"o":166375.2960865507,"h":168557.0097974647,"l":165666.7456089247,"c":167958.4589746993,"v":374443.1210578867,"t":1703052000}
+{"o":167958.4589746993,"h":169093.8028064902,"l":166193.4650273847,"c":168816.362757616,"v":288355.7555586948,"t":1703055600}
+{"o":168816.362757616,"h":170652.7555683099,"l":153837.6989633423,"c":159369.6264445053,"v":323566.3302332215,"t":1703059200}
+{"o":159369.6264445053,"h":162474.9650782926,"l":159281.9429497492,"c":162260.7487275947,"v":347280.2055495975,"t":1703062800}
+{"o":162260.7487275947,"h":163510.1466725469,"l":160405.2484138645,"c":162207.1932001211,"v":475340.6082493742,"t":1703066400}
+{"o":162207.1932001211,"h":162301.0444200244,"l":159442.8212875122,"c":160471.7971984484,"v":308078.2590268534,"t":1703070000}
+{"o":160471.7971984484,"h":161504.0681780333,"l":159141.1956342996,"c":160976.0236981489,"v":313347.3476738935,"t":1703073600}
+{"o":160976.0236981489,"h":166390.4810922454,"l":160935.7830040423,"c":166178.8355986862,"v":464427.4769048798,"t":1703077200}
+{"o":166178.8355986862,"h":168284.8175841002,"l":164685.2169127708,"c":165558.2821168757,"v":582532.939374749,"t":1703080800}
+{"o":165558.2821168757,"h":173389.6677670104,"l":165199.3977640324,"c":168923.0358725796,"v":834494.3002859034,"t":1703084400}
+{"o":168923.0358725796,"h":169917.9357201966,"l":165734.4227050317,"c":168367.6453741592,"v":613050.9096415603,"t":1703088000}
+{"o":168367.6453741592,"h":175297.3618510696,"l":167663.9043460285,"c":173964.1787112132,"v":804690.502453931,"t":1703091600}
+{"o":173964.1787112132,"h":177674.7265651136,"l":171064.7918414865,"c":173759.335735801,"v":661039.2396866941,"t":1703095200}
+{"o":173759.335735801,"h":174351.3322389865,"l":170148.6331050746,"c":170230.8563669516,"v":548452.5240029303,"t":1703098800}
+{"o":170230.8563669516,"h":170658.2189202049,"l":166427.7850916839,"c":167547.5142729977,"v":638870.2798293075,"t":1703102400}
+{"o":167547.5142729977,"h":170890.8894512028,"l":164850.4009954467,"c":165844.2537814098,"v":478405.8877034092,"t":1703106000}
+{"o":165844.2537814098,"h":170276.5422297967,"l":165304.2767430946,"c":169270.0556365561,"v":448837.6286174728,"t":1703109600}
+{"o":169270.0556365561,"h":171332.180143145,"l":168505.8705821007,"c":170591.8404038804,"v":340532.3964871695,"t":1703113200}
+{"o":170591.8404038804,"h":172973.9947946974,"l":169010.0507305476,"c":172045.4978077805,"v":484575.3467386555,"t":1703116800}
+{"o":172045.4978077805,"h":172274.578120241,"l":168302.3338919409,"c":171489.8068880677,"v":530388.9438861,"t":1703120400}
+{"o":171489.8068880677,"h":175877.8789761698,"l":169708.1176811658,"c":173318.4570350752,"v":679177.2691083921,"t":1703124000}
+{"o":173318.4570350752,"h":174697.7621004708,"l":172082.8671801331,"c":173791.8964174394,"v":523777.5890849531,"t":1703127600}
+{"o":173791.8964174394,"h":176697.1991221296,"l":172946.3070186503,"c":176579.1273443453,"v":434543.2023986446,"t":1703131200}
+{"o":176579.1273443453,"h":177012.1344397507,"l":171049.9850846175,"c":173445.0989723647,"v":489352.3483748609,"t":1703134800}
+{"o":173445.0989723647,"h":178935.2591594967,"l":173017.0613837702,"c":178681.2296706628,"v":406387.8325640412,"t":1703138400}
+{"o":178681.2296706628,"h":187834.6662391367,"l":176732.7864200751,"c":187140.7963040076,"v":377005.6298183121,"t":1703142000}
+{"o":187140.7963040076,"h":188345.6364123943,"l":185321.4234590621,"c":185620.8450807194,"v":355116.9579010363,"t":1703145600}
+{"o":185620.8450807194,"h":187387.4449578505,"l":182915.3877263649,"c":186641.2980233879,"v":401057.1983161178,"t":1703149200}
+{"o":186641.2980233879,"h":191067.8225643064,"l":186273.1997601662,"c":189588.2709221634,"v":430990.145822623,"t":1703152800}
+{"o":189588.2709221634,"h":190102.2637370533,"l":184698.3510098243,"c":185179.1817932282,"v":503223.9360979616,"t":1703156400}
+{"o":185179.1817932282,"h":187537.2681495206,"l":181667.5256710858,"c":184415.7374496043,"v":637438.0261773258,"t":1703160000}
+{"o":184415.7374496043,"h":187033.3580129131,"l":181298.5402409346,"c":184398.8489305402,"v":461270.3100395871,"t":1703163600}
+{"o":184398.8489305402,"h":185898.3287066752,"l":180066.2439343692,"c":181062.9069409863,"v":688988.0296639358,"t":1703167200}
+{"o":181062.9069409863,"h":183953.6753856107,"l":180015.3964885419,"c":183620.556068379,"v":551693.7641611909,"t":1703170800}
+{"o":183620.556068379,"h":188160.9168550131,"l":183552.6600702964,"c":187504.0802216998,"v":528183.2351339473,"t":1703174400}
+{"o":187504.0802216998,"h":196717.3228679853,"l":185727.263844425,"c":193786.5263545045,"v":898853.6894307892,"t":1703178000}
+{"o":193786.5263545045,"h":198177.8746951938,"l":187262.598720374,"c":190608.0698620668,"v":833949.0228805746,"t":1703181600}
+{"o":190608.0698620668,"h":194272.9849239631,"l":187395.214832248,"c":194139.1205837828,"v":641717.2296690573,"t":1703185200}
+{"o":194139.1205837828,"h":196092.7663882681,"l":193382.9623737754,"c":195016.4988346,"v":481522.341092459,"t":1703188800}
+{"o":195016.4988346,"h":195018.1947493709,"l":188342.7206195874,"c":189619.2292494573,"v":591985.5120610904,"t":1703192400}
+{"o":189619.2292494573,"h":196186.5929205364,"l":189146.0040500246,"c":195675.8089215986,"v":518474.7896443326,"t":1703196000}
+{"o":195675.8089215986,"h":197265.6930344153,"l":193526.1067174951,"c":193987.4931856438,"v":521960.4226661787,"t":1703199600}
+{"o":193987.4931856438,"h":197152.9978416043,"l":192057.3543790716,"c":193737.2149554233,"v":499740.1046764763,"t":1703203200}
+{"o":193737.2149554233,"h":203308.6169222027,"l":193736.9066464056,"c":201292.2536554114,"v":616134.5508224021,"t":1703206800}
+{"o":201292.2536554114,"h":204509.4013285179,"l":200068.9856035836,"c":203105.7191742067,"v":661271.9757855127,"t":1703210400}
+{"o":203105.7191742067,"h":203593.8409062059,"l":198463.3333993764,"c":200720.5554098685,"v":582612.8489940404,"t":1703214000}
+{"o":200720.5554098685,"h":203644.86248443,"l":200082.7504512424,"c":203526.3858908288,"v":477812.8200135278,"t":1703217600}
+{"o":203526.3858908288,"h":204546.2916764604,"l":198806.9113620447,"c":201075.7256147781,"v":549688.9109655838,"t":1703221200}
+{"o":201075.7256147781,"h":204386.9348448103,"l":188555.9503063967,"c":193907.403869797,"v":869903.7446353586,"t":1703224800}
+{"o":193907.403869797,"h":194862.1385546449,"l":189711.069666614,"c":192241.7017759808,"v":796967.9142272114,"t":1703228400}
+{"o":192241.7017759808,"h":196512.8329151542,"l":190746.8777165007,"c":191327.8341751385,"v":638399.3150168639,"t":1703232000}
+{"o":191327.8341751385,"h":192038.4705205093,"l":186800.2246070925,"c":190077.8209419026,"v":644635.8961230193,"t":1703235600}
+{"o":190077.8209419026,"h":199627.8834917263,"l":185590.4073856725,"c":197495.9852507926,"v":413814.5566419333,"t":1703239200}
+{"o":197495.9852507926,"h":207337.6208567621,"l":196964.6306288507,"c":207128.8358453339,"v":363072.663815677,"t":1703242800}
+{"o":207128.8358453339,"h":209284.861203705,"l":204061.4423821363,"c":208345.5892647297,"v":450116.4204418974,"t":1703246400}
+{"o":208345.5892647297,"h":209326.588029695,"l":201681.3961864079,"c":204151.9497865454,"v":380433.3594419739,"t":1703250000}
+{"o":204151.9497865454,"h":208874.682805774,"l":199604.6638490025,"c":207647.6374528391,"v":434437.6445753021,"t":1703253600}
+{"o":207647.6374528391,"h":224194.6645057124,"l":207024.428639671,"c":223483.5981280462,"v":483719.0816596469,"t":1703257200}
+{"o":223483.5981280462,"h":225676.0658305128,"l":215919.0903241702,"c":218906.280560225,"v":552237.6708420319,"t":1703260800}
+{"o":218906.280560225,"h":222722.6691145354,"l":216641.1130788086,"c":222113.136996983,"v":524059.8258971589,"t":1703264400}
+{"o":222113.136996983,"h":227189.9099801164,"l":221621.9464676657,"c":226805.3784207006,"v":408185.0351852162,"t":1703268000}
+{"o":226805.3784207006,"h":227855.4846764232,"l":223654.0214014277,"c":226221.8004836206,"v":477189.2519525579,"t":1703271600}
+{"o":226221.8004836206,"h":231472.1509407513,"l":224119.2597984457,"c":229197.8313108518,"v":381558.3615790418,"t":1703275200}
+{"o":229197.8313108518,"h":232757.1563166287,"l":227399.8789196094,"c":228055.9844060163,"v":394224.7491104717,"t":1703278800}
+{"o":228055.9844060163,"h":229667.2436445829,"l":227390.045986391,"c":229405.3866970787,"v":387409.7253855517,"t":1703282400}
+{"o":229405.3866970787,"h":234216.027150327,"l":227627.8758348273,"c":232644.2311638858,"v":427167.4851735265,"t":1703286000}
+{"o":232644.2311638858,"h":233429.9461209146,"l":226927.6658174785,"c":227198.6066201999,"v":511571.4503514492,"t":1703289600}
+{"o":227198.6066201999,"h":228118.3452700143,"l":221315.6462062406,"c":223333.9797372847,"v":599502.5792308761,"t":1703293200}
+{"o":223333.9797372847,"h":225777.0991876583,"l":222679.7379966809,"c":223808.4737066451,"v":622332.4672100712,"t":1703296800}
+{"o":223808.4737066451,"h":226024.7253685928,"l":221974.7127774716,"c":222899.4613734918,"v":806584.1459132106,"t":1703300400}
+{"o":222899.4613734918,"h":224929.7078596074,"l":220156.413170452,"c":224541.2125982333,"v":635733.0654904274,"t":1703304000}
+{"o":224541.2125982333,"h":226607.2500751432,"l":221587.9204020908,"c":223925.3753292569,"v":421930.7124245777,"t":1703307600}
+{"o":223925.3753292569,"h":226296.650694958,"l":223052.519331142,"c":226113.1398499039,"v":304640.7600453392,"t":1703311200}
+{"o":226113.1398499039,"h":226870.6862314311,"l":223313.6194410172,"c":223726.8988391439,"v":281322.6119302125,"t":1703314800}
+{"o":223726.8988391439,"h":225847.8538096491,"l":223594.0758390707,"c":225763.1851025778,"v":265040.2681529452,"t":1703318400}
+{"o":225763.1851025778,"h":225893.9375643548,"l":223946.7042349207,"c":224765.1705585719,"v":243922.6941122805,"t":1703322000}
+{"o":224765.1705585719,"h":225380.1127883747,"l":223289.8855831641,"c":223830.5178161713,"v":201814.3095112954,"t":1703325600}
+{"o":223830.5178161713,"h":224795.7946543873,"l":222055.245790047,"c":224531.0887704338,"v":237240.0004025762,"t":1703329200}
+{"o":224531.0887704338,"h":227854.2033433411,"l":224306.8153532871,"c":227380.4764117184,"v":301855.9122224388,"t":1703332800}
+{"o":227380.4764117184,"h":227679.648163527,"l":221750.9881710878,"c":222700.20569449,"v":288191.6268977247,"t":1703336400}
+{"o":222700.20569449,"h":223407.8379731787,"l":220795.8725934484,"c":222629.6193325944,"v":483363.067451229,"t":1703340000}
+{"o":222629.6193325944,"h":224561.6520383274,"l":221513.53731574,"c":223934.3490915844,"v":504029.1004481341,"t":1703343600}
+{"o":223934.3490915844,"h":226593.644259839,"l":222691.9956095123,"c":226079.5102710958,"v":373894.3889137696,"t":1703347200}
+{"o":226079.5102710958,"h":227955.01906774,"l":224838.7034107198,"c":227188.5780478599,"v":449412.4779218972,"t":1703350800}
+{"o":227188.5780478599,"h":237192.6752349025,"l":226560.4929019613,"c":236498.4271120191,"v":782329.8170044818,"t":1703354400}
+{"o":236498.4271120191,"h":240613.2729366304,"l":233242.8491669162,"c":238316.679440205,"v":522794.5805454594,"t":1703358000}
+{"o":238316.679440205,"h":240460.9613419194,"l":237672.0960646901,"c":238440.2155772483,"v":366540.0672149118,"t":1703361600}
+{"o":238440.2155772483,"h":238967.4775247581,"l":233122.9461851573,"c":235538.330001051,"v":415378.5291257228,"t":1703365200}
+{"o":235538.330001051,"h":251020.8128476047,"l":234995.388372837,"c":248848.6837866505,"v":519862.028181709,"t":1703368800}
+{"o":248848.6837866505,"h":249147.8824128565,"l":244047.4673285929,"c":247086.8220325021,"v":554947.8064249802,"t":1703372400}
+{"o":247086.8220325021,"h":251263.7620832974,"l":246144.5267416571,"c":250819.2506605715,"v":447669.4959225318,"t":1703376000}
+{"o":250819.2506605715,"h":257679.7414891484,"l":248530.0964014852,"c":256781.9748581585,"v":432823.9752334108,"t":1703379600}
+{"o":256781.9748581585,"h":261406.5382844225,"l":255033.2533592921,"c":257386.6297718154,"v":485393.0582379255,"t":1703383200}
+{"o":257386.6297718154,"h":267455.0608418933,"l":256674.5218649591,"c":265946.3577839703,"v":476227.8960355039,"t":1703386800}
+{"o":265946.3577839703,"h":268820.0885700817,"l":259915.2223721224,"c":262595.7704128312,"v":561796.6708804754,"t":1703390400}
+{"o":262595.7704128312,"h":264198.9129002861,"l":250181.3538224459,"c":255302.6486230625,"v":454143.588290763,"t":1703394000}
+{"o":255302.6486230625,"h":255438.6303459834,"l":249193.4888691901,"c":254405.38625229,"v":475955.8030304741,"t":1703397600}
+{"o":254405.38625229,"h":258812.6493972944,"l":253546.627596366,"c":258049.9433254767,"v":328920.3687118331,"t":1703401200}
+{"o":258049.9433254767,"h":260106.673632983,"l":250790.7300428778,"c":252692.9564342524,"v":320007.2269377897,"t":1703404800}
+{"o":252692.9564342524,"h":254094.096626176,"l":249596.174553307,"c":250021.1574481397,"v":261530.8476176875,"t":1703408400}
+{"o":250021.1574481397,"h":250190.1336829079,"l":239561.0456179632,"c":244038.6376845354,"v":495070.8667204153,"t":1703412000}
+{"o":244038.6376845354,"h":247027.4560580169,"l":236832.4835577015,"c":245696.9684378423,"v":364861.645290207,"t":1703415600}
+{"o":245696.9684378423,"h":252464.4882670047,"l":243450.8720902143,"c":251631.0650411793,"v":328599.5320477195,"t":1703419200}
+{"o":251631.0650411793,"h":251936.4600885193,"l":245931.991011362,"c":246656.9706962966,"v":331413.7889091098,"t":1703422800}
+{"o":246656.9706962966,"h":251766.8209182272,"l":246252.0612893861,"c":250235.9515467526,"v":368538.8713808202,"t":1703426400}
+{"o":250235.9515467526,"h":252125.3653429406,"l":247223.9231320454,"c":249018.5034384583,"v":374628.7587251128,"t":1703430000}
+{"o":249018.5034384583,"h":254608.3016862341,"l":247760.188608024,"c":253152.926480555,"v":470577.9994932147,"t":1703433600}
+{"o":253152.926480555,"h":254868.3976461476,"l":246766.03022246,"c":251903.9793232669,"v":466345.8834741509,"t":1703437200}
+{"o":251903.9793232669,"h":256550.4250936479,"l":251362.3588131152,"c":256297.6633127342,"v":352585.1981965564,"t":1703440800}
+{"o":256297.6633127342,"h":256465.8173971843,"l":252582.9445936574,"c":253535.2849031025,"v":362237.8830295912,"t":1703444400}
+{"o":253535.2849031025,"h":254247.665465618,"l":244575.9106002066,"c":247147.7729178836,"v":483436.9078996103,"t":1703448000}
+{"o":247147.7729178836,"h":250434.3251026373,"l":243199.2153719626,"c":246741.3822866571,"v":363961.0767710716,"t":1703451600}
+{"o":246741.3822866571,"h":248321.6613195884,"l":238554.1160355445,"c":243986.8568427983,"v":573019.6706178739,"t":1703455200}
+{"o":243986.8568427983,"h":246395.6298892464,"l":242598.3610705511,"c":245219.1673239244,"v":354100.0424709485,"t":1703458800}
+{"o":245219.1673239244,"h":246310.8255896602,"l":235683.6695600307,"c":238130.9030144619,"v":540445.3286211008,"t":1703462400}
+{"o":238130.9030144619,"h":244607.9977740394,"l":238064.6369647014,"c":239054.7409599526,"v":402125.6624991502,"t":1703466000}
+{"o":239054.7409599526,"h":241362.2057954727,"l":237552.9948770007,"c":240770.3072318325,"v":421859.8427512757,"t":1703469600}
+{"o":240770.3072318325,"h":245004.4044010265,"l":239903.2187550756,"c":244298.6495959048,"v":369677.7881975226,"t":1703473200}
+{"o":244298.6495959048,"h":245817.896744395,"l":241992.3480326189,"c":243721.6639622331,"v":370951.1232123376,"t":1703476800}
+{"o":243721.6639622331,"h":247509.3649667641,"l":241042.6050628425,"c":244207.9210638948,"v":409781.1556057176,"t":1703480400}
+{"o":244207.9210638948,"h":247173.5579469609,"l":243155.4081309445,"c":245244.7966160814,"v":320666.1617401726,"t":1703484000}
+{"o":245244.7966160814,"h":245503.8903335323,"l":242128.9243583878,"c":244337.4286419833,"v":326296.8118456124,"t":1703487600}
+{"o":244337.4286419833,"h":252791.7641141926,"l":239782.5941598825,"c":246791.608948946,"v":321144.7955017275,"t":1703491200}
+{"o":246791.608948946,"h":249468.0234720383,"l":244770.8246237994,"c":247294.0491828721,"v":324541.5192124543,"t":1703494800}
+{"o":247294.0491828721,"h":249529.393916773,"l":247026.3886225021,"c":248570.7189646614,"v":233675.3175232151,"t":1703498400}
+{"o":248570.7189646614,"h":251140.2188214543,"l":245188.6075365054,"c":248475.8145356331,"v":315137.50340534,"t":1703502000}
+{"o":248475.8145356331,"h":253716.085375929,"l":245446.1519965956,"c":253194.8828027391,"v":358082.9743375338,"t":1703505600}
+{"o":253194.8828027391,"h":256710.7359454312,"l":251163.7736921278,"c":253212.2403753936,"v":451572.6381289898,"t":1703509200}
+{"o":253212.2403753936,"h":262241.7947528631,"l":251534.5067407803,"c":262241.7947528631,"v":458322.9686602968,"t":1703512800}
+{"o":262241.7947528631,"h":273095.3361502404,"l":258674.7740856938,"c":270040.6101398495,"v":655165.8796613386,"t":1703516400}
+{"o":270040.6101398495,"h":275059.4055321676,"l":265077.2862500349,"c":269953.5799709584,"v":626628.1471808135,"t":1703520000}
+{"o":269953.5799709584,"h":274577.6031601656,"l":269451.0586037006,"c":273211.7553691057,"v":487017.0679756668,"t":1703523600}
+{"o":273211.7553691057,"h":278210.8427946458,"l":265509.1304264718,"c":266721.6898963996,"v":464931.5321237506,"t":1703527200}
+{"o":266721.6898963996,"h":269430.3398636346,"l":261586.9802273613,"c":263692.6679205454,"v":527730.6242946995,"t":1703530800}
+{"o":263692.6679205454,"h":264052.0158080192,"l":254117.3252589122,"c":259416.7916230757,"v":606748.548567244,"t":1703534400}
+{"o":259416.7916230757,"h":260400.5495685541,"l":250561.9219811377,"c":255653.912087922,"v":349529.0800380484,"t":1703538000}
+{"o":255653.912087922,"h":257691.9697413344,"l":253921.3064784858,"c":256163.5766302966,"v":328529.4448995094,"t":1703541600}
+{"o":256163.5766302966,"h":259740.8091088714,"l":254394.4499905753,"c":258290.2794312598,"v":345511.1866579646,"t":1703545200}
+{"o":258290.2794312598,"h":259572.7987599876,"l":253066.3235908947,"c":254581.9495271718,"v":402983.2338015803,"t":1703548800}
+{"o":254581.9495271718,"h":258152.4052533865,"l":249559.9605916352,"c":250671.5183306706,"v":350265.7714597415,"t":1703552400}
+{"o":250671.5183306706,"h":251479.1880549467,"l":245894.6798044886,"c":246151.8773379329,"v":380733.7746883855,"t":1703556000}
+{"o":246151.8773379329,"h":250510.0944957946,"l":244982.3427429607,"c":250191.4013607623,"v":351440.8427432305,"t":1703559600}
+{"o":250191.4013607623,"h":256519.8326658627,"l":249691.4482802902,"c":255778.9111638274,"v":333840.251305768,"t":1703563200}
+{"o":255778.9111638274,"h":258113.483538352,"l":242149.3133706085,"c":246392.5859708673,"v":594361.774275093,"t":1703566800}
+{"o":246392.5859708673,"h":248444.1836146865,"l":239284.3180322792,"c":240330.4407746106,"v":598192.3964832622,"t":1703570400}
+{"o":240330.4407746106,"h":245681.7603437356,"l":237421.5991260426,"c":242771.6181695437,"v":400907.9906896392,"t":1703574000}
+{"o":242771.6181695437,"h":244060.5880088937,"l":238161.4041859243,"c":243522.8122038798,"v":342297.5054926249,"t":1703577600}
+{"o":243522.8122038798,"h":245235.7476985807,"l":239473.3051782866,"c":242158.2432906004,"v":375900.055511991,"t":1703581200}
+{"o":242158.2432906004,"h":247926.9942226874,"l":241768.4969492384,"c":246060.7018092943,"v":337124.4019069214,"t":1703584800}
+{"o":246060.7018092943,"h":246794.0878599475,"l":244409.3135845486,"c":245757.7561563578,"v":297232.2081566334,"t":1703588400}
+{"o":245757.7561563578,"h":255454.3455539609,"l":243855.2248104222,"c":255324.789221869,"v":319585.0384097787,"t":1703592000}
+{"o":255324.789221869,"h":259861.7195844865,"l":251746.9647417052,"c":256776.3472476719,"v":303784.5005108014,"t":1703595600}
+{"o":256776.3472476719,"h":257000.7841314583,"l":250786.0542982512,"c":251348.3561850861,"v":389756.3440098244,"t":1703599200}
+{"o":251348.3561850861,"h":262958.6821991653,"l":244887.1269114585,"c":256283.9512072418,"v":618393.8696075608,"t":1703602800}
+{"o":256283.9512072418,"h":260666.9243081921,"l":254718.4244266851,"c":259281.6630256823,"v":615690.0329790807,"t":1703606400}
+{"o":259281.6630256823,"h":259577.1120748048,"l":237843.6487997102,"c":246540.8571101047,"v":1038055.1165148158,"t":1703610000}
+{"o":246540.8571101047,"h":249288.7548213508,"l":242308.2978532698,"c":248883.5470867686,"v":730789.684880115,"t":1703613600}
+{"o":248883.5470867686,"h":249905.2531779664,"l":246088.8745795207,"c":246936.7366510764,"v":475736.518637877,"t":1703617200}
+{"o":246936.7366510764,"h":250481.1980662357,"l":246212.3890497287,"c":248232.2626671535,"v":424994.3493933531,"t":1703620800}
+{"o":248232.2626671535,"h":254937.3789510251,"l":245408.6581177755,"c":252211.2146996478,"v":438742.1124043792,"t":1703624400}
+{"o":252211.2146996478,"h":257284.1605131484,"l":250704.1275764222,"c":256966.6563165959,"v":414914.7342343024,"t":1703628000}
+{"o":256966.6563165959,"h":259764.6667579661,"l":254396.1498474538,"c":258802.1359567001,"v":460487.3303002733,"t":1703631600}
+{"o":258802.1359567001,"h":262251.1905906582,"l":253094.741630771,"c":254487.3402920265,"v":450488.6036333377,"t":1703635200}
+{"o":254487.3402920265,"h":259263.8442414389,"l":252710.3287534362,"c":256703.6241399279,"v":358783.6824056947,"t":1703638800}
+{"o":256703.6241399279,"h":256864.9035556775,"l":250939.0258588486,"c":252812.3759209268,"v":437432.2427945285,"t":1703642400}
+{"o":252812.3759209268,"h":254992.5438024635,"l":249113.9437632247,"c":250450.7112840188,"v":521770.865784083,"t":1703646000}
+{"o":250450.7112840188,"h":255578.7544782171,"l":250349.1417260672,"c":254475.7514634524,"v":348420.8723836204,"t":1703649600}
+{"o":254475.7514634524,"h":257271.7565607249,"l":251277.1107178861,"c":254731.584306505,"v":344902.2888745818,"t":1703653200}
+{"o":254731.584306505,"h":257722.2254653934,"l":253211.7151006293,"c":255565.644345912,"v":339085.6767342579,"t":1703656800}
+{"o":255565.644345912,"h":256890.6344022645,"l":253674.49585565,"c":254958.8493668063,"v":246789.4472511103,"t":1703660400}
+{"o":254958.8493668063,"h":259543.0239223761,"l":253633.0008060544,"c":258007.0846436193,"v":316173.076831051,"t":1703664000}
+{"o":258007.0846436193,"h":258486.3688089897,"l":254425.8340718807,"c":254534.1061019343,"v":265722.5501718708,"t":1703667600}
+{"o":254534.1061019343,"h":262836.0835195843,"l":254181.5055607362,"c":262836.0835195843,"v":285911.746302076,"t":1703671200}
+{"o":262836.0835195843,"h":263574.9935057853,"l":257187.2951989511,"c":258219.4232052915,"v":375299.8042296951,"t":1703674800}
+{"o":258219.4232052915,"h":259077.6355739578,"l":255299.8323693979,"c":256533.2952853228,"v":323202.6336467299,"t":1703678400}
+{"o":256533.2952853228,"h":258816.9238586322,"l":245949.893248839,"c":246488.7119562328,"v":409586.5983375897,"t":1703682000}
+{"o":246488.7119562328,"h":247423.919894929,"l":237467.1281568645,"c":239073.0617863156,"v":630565.2601235071,"t":1703685600}
+{"o":239073.0617863156,"h":240807.7880237388,"l":235585.968247672,"c":238409.3984888829,"v":602233.9406837499,"t":1703689200}
+{"o":238409.3984888829,"h":240248.4362470876,"l":231277.3273598808,"c":232399.5372746999,"v":672874.6148590612,"t":1703692800}
+{"o":232399.5372746999,"h":241053.7147174172,"l":232377.2411281619,"c":239918.7521826071,"v":473501.7776187262,"t":1703696400}
+{"o":239918.7521826071,"h":245562.2437955385,"l":238309.8912265268,"c":244734.5108214801,"v":429686.7207965617,"t":1703700000}
+{"o":244734.5108214801,"h":247500.0797947022,"l":237682.0656485143,"c":244333.6795958899,"v":384039.5027885812,"t":1703703600}
+{"o":244333.6795958899,"h":248111.280593553,"l":243152.6187944372,"c":246977.5042206628,"v":354777.4578801619,"t":1703707200}
+{"o":246977.5042206628,"h":247692.8672571984,"l":242810.7255126193,"c":243986.7751508686,"v":316099.0423471513,"t":1703710800}
+{"o":243986.7751508686,"h":245204.4666030672,"l":238297.9682214072,"c":239914.6919405728,"v":380114.879382692,"t":1703714400}
+{"o":239914.6919405728,"h":242233.4984551633,"l":238311.1902625993,"c":240234.7371568605,"v":317612.0798321795,"t":1703718000}
+{"o":240234.7371568605,"h":245968.2929105487,"l":239444.9052671493,"c":241283.25219977,"v":413566.7865066655,"t":1703721600}
+{"o":241283.25219977,"h":242511.7710998582,"l":233663.0062584788,"c":235705.6580923685,"v":490824.0486750994,"t":1703725200}
+{"o":235705.6580923685,"h":236479.629071381,"l":229399.3029616072,"c":231574.8626830178,"v":480676.4213540005,"t":1703728800}
+{"o":231574.8626830178,"h":235714.8055041899,"l":230859.2654872913,"c":234180.0382487384,"v":440936.3368052664,"t":1703732400}
+{"o":234180.0382487384,"h":237250.7086385682,"l":232491.4562619411,"c":234724.5627788194,"v":266172.4428614249,"t":1703736000}
+{"o":234724.5627788194,"h":237574.9759673314,"l":232814.8038900034,"c":234966.0368256669,"v":321406.2245365308,"t":1703739600}
+{"o":234966.0368256669,"h":238498.0424181408,"l":232928.8052712909,"c":233610.7755404336,"v":319642.4478658313,"t":1703743200}
+{"o":233610.7755404336,"h":236714.2505461162,"l":228721.9647514612,"c":236071.8023734945,"v":431073.3755889622,"t":1703746800}
+{"o":236071.8023734945,"h":236553.0693963641,"l":233928.5093944917,"c":234352.3830576457,"v":278201.6986083743,"t":1703750400}
+{"o":234352.3830576457,"h":235714.1176786386,"l":230353.2182053249,"c":233208.5439785902,"v":267592.6769451705,"t":1703754000}
+{"o":233208.5439785902,"h":237210.2021489039,"l":232436.2285631928,"c":235115.762575803,"v":245968.4626077348,"t":1703757600}
+{"o":235115.762575803,"h":236580.7486970719,"l":233666.2241272195,"c":234448.1972585624,"v":204425.3847941307,"t":1703761200}
+{"o":234448.1972585624,"h":235050.579787979,"l":225292.8836887603,"c":226163.8171431698,"v":600335.6499579402,"t":1703764800}
+{"o":226163.8171431698,"h":228957.773712048,"l":219977.2449627799,"c":224092.2482872583,"v":517167.1860221753,"t":1703768400}
+{"o":224092.2482872583,"h":224529.2461524571,"l":213719.1096374671,"c":218966.6471368916,"v":786750.8497055791,"t":1703772000}
+{"o":218966.6471368916,"h":222908.7918354945,"l":218578.4272412531,"c":220800.9791019803,"v":437149.7684896382,"t":1703775600}
+{"o":220800.9791019803,"h":225568.249339792,"l":216555.1718676122,"c":222363.8952180798,"v":358786.4932741391,"t":1703779200}
+{"o":222363.8952180798,"h":226521.9006487369,"l":222007.3187649403,"c":224764.8961366612,"v":342305.3810224248,"t":1703782800}
+{"o":224764.8961366612,"h":225613.4205799902,"l":221938.5068223701,"c":223080.1444917319,"v":310318.4800801082,"t":1703786400}
+{"o":223080.1444917319,"h":228466.8306724916,"l":222688.1736587492,"c":227511.6822859936,"v":262391.4714653238,"t":1703790000}
+{"o":227511.6822859936,"h":227935.9182580566,"l":222383.4656231283,"c":224489.7661267336,"v":334042.9136469699,"t":1703793600}
+{"o":224489.7661267336,"h":228059.8753661854,"l":221604.8557747021,"c":224303.983814136,"v":388845.926448544,"t":1703797200}
+{"o":224303.983814136,"h":231920.2317671881,"l":223683.8058698268,"c":231420.5090666832,"v":388800.1864933749,"t":1703800800}
+{"o":231420.5090666832,"h":231782.311232506,"l":227476.3654658671,"c":227567.810717643,"v":351075.7810525471,"t":1703804400}
+{"o":227567.810717643,"h":228946.2315305834,"l":222393.6466497475,"c":223545.1676585386,"v":484814.4105959688,"t":1703808000}
+{"o":223545.1676585386,"h":230711.4197852155,"l":222335.7866233715,"c":229154.0545484533,"v":533571.3472425217,"t":1703811600}
+{"o":229154.0545484533,"h":235172.493680217,"l":228653.101022481,"c":234025.1164763271,"v":514817.2995474604,"t":1703815200}
+{"o":234025.1164763271,"h":237148.6333753169,"l":233204.9366956159,"c":234939.3208082849,"v":325249.9753195507,"t":1703818800}
+{"o":234939.3208082849,"h":237040.3769643035,"l":233249.2810603565,"c":235454.3631760223,"v":303076.0033497884,"t":1703822400}
+{"o":235454.3631760223,"h":238899.7291240753,"l":231281.2747774552,"c":235496.0684091742,"v":244419.4503680522,"t":1703826000}
+{"o":235496.0684091742,"h":241264.2169794416,"l":234820.2625599453,"c":240640.545464169,"v":337804.3587387888,"t":1703829600}
+{"o":240640.545464169,"h":240786.0552819681,"l":233317.9980364386,"c":233867.4003137965,"v":311524.890440942,"t":1703833200}
+{"o":233867.4003137965,"h":241414.7752787536,"l":233648.4834015521,"c":241055.7972689587,"v":271106.6816844771,"t":1703836800}
+{"o":241055.7972689587,"h":243896.461267628,"l":238510.039186442,"c":242143.0240168067,"v":369828.2058324215,"t":1703840400}
+{"o":242143.0240168067,"h":248902.7226481058,"l":239511.2070343062,"c":245675.1846050486,"v":296282.5994146848,"t":1703844000}
+{"o":245675.1846050486,"h":247780.3049718372,"l":244440.6040989148,"c":245145.8418383602,"v":231228.6498512547,"t":1703847600}
+{"o":245145.8418383602,"h":245602.6299739305,"l":242578.276421558,"c":244168.4178167568,"v":282929.621509638,"t":1703851200}
+{"o":244168.4178167568,"h":248555.6917976984,"l":241999.6109356904,"c":247840.4922905811,"v":242437.8046952532,"t":1703854800}
+{"o":247840.4922905811,"h":252514.2557313835,"l":247826.3035539248,"c":250841.4140898145,"v":338303.5481530696,"t":1703858400}
+{"o":250841.4140898145,"h":251809.1896181673,"l":241010.0630282303,"c":243779.7841512609,"v":462796.9410862113,"t":1703862000}
+{"o":243779.7841512609,"h":247701.3971300461,"l":238520.6098238683,"c":238972.4695804275,"v":533051.9552487142,"t":1703865600}
+{"o":238972.4695804275,"h":242193.3268189518,"l":236408.9925591091,"c":239187.8670716856,"v":471550.2416694351,"t":1703869200}
+{"o":239187.8670716856,"h":246152.436891275,"l":238650.6159347126,"c":244611.3339514244,"v":325842.022216558,"t":1703872800}
+{"o":244611.3339514244,"h":247025.7920975634,"l":243143.0129894495,"c":245323.6265178134,"v":213299.8565731298,"t":1703876400}
+{"o":245323.6265178134,"h":245899.9337613051,"l":241933.0612456911,"c":242838.1186288236,"v":233865.9218194861,"t":1703880000}
+{"o":242838.1186288236,"h":245087.9046235947,"l":238093.9690553391,"c":239592.6494253356,"v":263579.6593045181,"t":1703883600}
+{"o":239592.6494253356,"h":242378.1651964466,"l":236536.3403717036,"c":238964.4506368563,"v":286191.7486777144,"t":1703887200}
+{"o":238964.4506368563,"h":244075.1749650715,"l":238964.4506368563,"c":243957.0015644768,"v":206478.8789393763,"t":1703890800}
+{"o":243957.0015644768,"h":245015.2405281035,"l":242460.1805063432,"c":243239.5819424464,"v":208032.7803926079,"t":1703894400}
+{"o":243239.5819424464,"h":246656.7839252949,"l":241662.7268240354,"c":244300.6881028946,"v":204822.3402202957,"t":1703898000}
+{"o":244300.6881028946,"h":244388.7011192201,"l":240436.4174533179,"c":240836.6310788229,"v":178902.6770114257,"t":1703901600}
+{"o":240836.6310788229,"h":241747.1706527707,"l":236521.5149419266,"c":237671.1898245302,"v":227413.8434147367,"t":1703905200}
+{"o":237671.1898245302,"h":239693.3667044327,"l":237158.120006888,"c":239094.8784141265,"v":214342.6953388767,"t":1703908800}
+{"o":239094.8784141265,"h":240764.7006472621,"l":235638.6254365888,"c":237933.6635244404,"v":291418.9408178436,"t":1703912400}
+{"o":237933.6635244404,"h":238581.9779496933,"l":236688.6297144587,"c":237787.2502177717,"v":204624.2256813104,"t":1703916000}
+{"o":237787.2502177717,"h":239314.0185993893,"l":234390.6097592978,"c":235637.9840494609,"v":210555.3652457177,"t":1703919600}
+{"o":235637.9840494609,"h":265752.7226910882,"l":230679.8283403851,"c":260370.8590430352,"v":307357.2404727832,"t":1703923200}
+{"o":260370.8590430352,"h":276626.8204929166,"l":258962.1952785314,"c":275866.253018779,"v":273933.1912057922,"t":1703926800}
+{"o":275866.253018779,"h":277771.0421462549,"l":274276.0411367815,"c":276952.5068752519,"v":233046.2864867457,"t":1703930400}
+{"o":276952.5068752519,"h":289062.9422217032,"l":276301.1853179962,"c":288122.0533662721,"v":159045.8175410875,"t":1703934000}
+{"o":288122.0533662721,"h":292375.8286266737,"l":287904.1915093213,"c":290393.8259349852,"v":176558.6148751719,"t":1703937600}
+{"o":290393.8259349852,"h":291622.8301820254,"l":286869.5331514988,"c":287968.820538446,"v":205503.0192854567,"t":1703941200}
+{"o":287968.820538446,"h":291351.3666937756,"l":287921.2507013542,"c":290769.9947299094,"v":221038.687586974,"t":1703944800}
+{"o":290769.9947299094,"h":291417.6539386293,"l":287034.0454357885,"c":291417.6539386293,"v":270751.5346384565,"t":1703948400}
+{"o":291417.6539386293,"h":293466.5080211192,"l":286004.8879098861,"c":287557.2074334219,"v":348111.9094406008,"t":1703952000}
+{"o":287557.2074334219,"h":288660.5009560512,"l":285361.8212028228,"c":288064.9670422653,"v":238502.5648825548,"t":1703955600}
+{"o":288064.9670422653,"h":288392.081727888,"l":285696.4996784586,"c":286805.0762897519,"v":208227.8224353476,"t":1703959200}
+{"o":286805.0762897519,"h":288929.6083149411,"l":285805.7148224354,"c":287070.0625640152,"v":212395.4349125436,"t":1703962800}
+{"o":287070.0625640152,"h":289627.1707680621,"l":286898.6661913201,"c":287142.8382425189,"v":215791.3674173118,"t":1703966400}
+{"o":287142.8382425189,"h":288220.590512362,"l":281560.2613473623,"c":282877.8763497628,"v":191893.7496818906,"t":1703970000}
+{"o":282877.8763497628,"h":283148.1053173334,"l":280069.4530971003,"c":280832.8893003637,"v":181434.3184336043,"t":1703973600}
+{"o":280832.8893003637,"h":282452.992631496,"l":279362.6359063745,"c":281181.0629531834,"v":197706.2099039312,"t":1703977200}
+{"o":281181.0629531834,"h":283811.0667940861,"l":280830.2586028785,"c":283150.3536231609,"v":204372.3158419458,"t":1703980800}
+{"o":283150.3536231609,"h":284063.5067885242,"l":279342.8533840745,"c":279838.4314732502,"v":197588.984107645,"t":1703984400}
+{"o":279838.4314732502,"h":280884.7461807487,"l":274346.9686236424,"c":277821.706250589,"v":233804.6533275534,"t":1703988000}
+{"o":277821.706250589,"h":278193.3009410761,"l":274960.5351536967,"c":277928.6422542784,"v":218193.1507138139,"t":1703991600}
+{"o":277928.6422542784,"h":282341.7051780592,"l":277186.6387071146,"c":281212.7087390097,"v":193638.8660171416,"t":1703995200}
+{"o":281212.7087390097,"h":282821.350123186,"l":279442.2813367817,"c":279621.5911285757,"v":160216.8801792609,"t":1703998800}
+{"o":279621.5911285757,"h":283631.029428955,"l":279621.5911285757,"c":282721.0745632772,"v":167630.2690279804,"t":1704002400}
+{"o":282721.0745632772,"h":289170.47595116,"l":282329.7209001856,"c":287055.8078207139,"v":209307.8714099941,"t":1704006000}
+{"o":287055.8078207139,"h":288461.9121275843,"l":285420.6472079782,"c":287308.6652415175,"v":194469.3623901065,"t":1704009600}
+{"o":287308.6652415175,"h":290096.5455394707,"l":286769.745093699,"c":288354.496551485,"v":171183.4812517106,"t":1704013200}
+{"o":288354.496551485,"h":289053.299936871,"l":287173.4036591453,"c":287605.8128492319,"v":145750.0318731179,"t":1704016800}
+{"o":287605.8128492319,"h":287937.1098823446,"l":286473.6841845308,"c":287679.3559067241,"v":165982.1395911334,"t":1704020400}
+{"o":287679.3559067241,"h":290221.3222515815,"l":284733.8466214489,"c":285465.4289957071,"v":186810.5460064456,"t":1704024000}
+{"o":285465.4289957071,"h":286343.689940081,"l":280894.9837843816,"c":282081.7043225627,"v":193069.1259082459,"t":1704027600}
+{"o":282081.7043225627,"h":283400.7224175666,"l":281037.5565707018,"c":281709.8500368796,"v":167518.2234265977,"t":1704031200}
+{"o":281709.8500368796,"h":283528.7134796491,"l":279439.220149158,"c":280197.4063073647,"v":202885.8605961052,"t":1704034800}
+{"o":280197.4063073647,"h":283925.0449829628,"l":279695.8512859952,"c":282698.6961046619,"v":158750.3360576968,"t":1704038400}
+{"o":282698.6961046619,"h":285371.9417857948,"l":282129.4887002921,"c":285087.0913888831,"v":180052.9550880969,"t":1704042000}
+{"o":285087.0913888831,"h":285290.641336517,"l":280415.6950130864,"c":281397.9293721801,"v":165596.1808226302,"t":1704045600}
+{"o":281397.9293721801,"h":284203.7402136332,"l":280431.1465193767,"c":282300.6206167858,"v":146796.3785931956,"t":1704049200}
+{"o":282300.6206167858,"h":288635.223284642,"l":281565.6013557125,"c":288474.7556819301,"v":226963.5462868232,"t":1704052800}
+{"o":288474.7556819301,"h":289409.42940343,"l":284897.0044481271,"c":285236.4074345084,"v":235412.5764192609,"t":1704056400}
+{"o":285236.4074345084,"h":285411.7933282662,"l":275928.8800145215,"c":276108.2670642096,"v":262879.5838045746,"t":1704060000}
+{"o":276108.2670642096,"h":288093.4752438019,"l":274181.6124930111,"c":279189.5533941623,"v":318815.4897626079,"t":1704063600}
+{"o":279189.5533941623,"h":284882.9504969867,"l":277876.0947421768,"c":278585.1766210549,"v":335650.2052488847,"t":1704067200}
+{"o":278585.1766210549,"h":287949.6174876705,"l":277551.2392266512,"c":284257.6800090796,"v":270330.0508939269,"t":1704070800}
+{"o":284257.6800090796,"h":284870.2672016116,"l":256343.6682227792,"c":258298.5778478317,"v":172055.5520536867,"t":1704074400}
+{"o":258298.5778478317,"h":259412.9020378068,"l":255456.8115794901,"c":257046.403711615,"v":192648.9438162786,"t":1704078000}
+{"o":257046.403711615,"h":259292.6747812386,"l":253533.1806274583,"c":255845.7435024063,"v":186894.4682494282,"t":1704081600}
+{"o":255845.7435024063,"h":256503.8453075157,"l":233890.6592766651,"c":234164.9957354486,"v":134807.0769714678,"t":1704085200}
+{"o":234164.9957354486,"h":236154.1612761155,"l":233914.4503140216,"c":235724.2561049483,"v":102906.9664072256,"t":1704088800}
+{"o":235724.2561049483,"h":239006.3516781279,"l":234735.7796423846,"c":236546.418177087,"v":136517.8718676768,"t":1704092400}
+{"o":236546.418177087,"h":237587.6072092556,"l":235399.270852798,"c":236540.5325253662,"v":102099.1887061339,"t":1704096000}
+{"o":236540.5325253662,"h":240362.0975059799,"l":235120.1343805209,"c":240194.0768434877,"v":136975.5199064655,"t":1704099600}
+{"o":240194.0768434877,"h":241664.4473977337,"l":239834.2134530646,"c":240354.2697335061,"v":122347.6241235444,"t":1704103200}
+{"o":240354.2697335061,"h":241284.9734180345,"l":239387.2937752742,"c":240616.5753863239,"v":106236.3339156117,"t":1704106800}
+{"o":240616.5753863239,"h":244483.9790439804,"l":239670.4055802877,"c":241937.9657043754,"v":171439.4645769135,"t":1704110400}
+{"o":241937.9657043754,"h":244059.2683760808,"l":238380.5309070594,"c":240630.5591147541,"v":174893.1401722803,"t":1704114000}
+{"o":240630.5591147541,"h":240630.5591147541,"l":238281.2806968614,"c":238376.1026692337,"v":199410.4189394315,"t":1704117600}
+{"o":238376.1026692337,"h":255056.9262691126,"l":238200.3776047486,"c":254240.3369491715,"v":220172.1147494873,"t":1704121200}
+{"o":254240.3369491715,"h":260045.3661640604,"l":253866.7833346233,"c":255694.8452488448,"v":302822.0274106049,"t":1704124800}
+{"o":255694.8452488448,"h":257074.5225130536,"l":254686.8271474015,"c":256758.0491939874,"v":192647.6905880012,"t":1704128400}
+{"o":256758.0491939874,"h":260840.2319209599,"l":256754.493120348,"c":258855.0056568165,"v":275954.1551695745,"t":1704132000}
+{"o":258855.0056568165,"h":264594.4405978912,"l":257757.5329241403,"c":263901.5946618317,"v":234390.2407141159,"t":1704135600}
+{"o":263901.5946618317,"h":265701.1959543455,"l":261581.7369284182,"c":261956.5809070184,"v":283869.2504622847,"t":1704139200}
+{"o":261956.5809070184,"h":262480.8001192011,"l":257910.7937468111,"c":259214.8547409497,"v":235525.8617074099,"t":1704142800}
+{"o":259214.8547409497,"h":260067.1229527984,"l":256898.8230216588,"c":259281.3463236108,"v":181037.1057682664,"t":1704146400}
+{"o":259281.3463236108,"h":263335.3629877368,"l":257692.5942453795,"c":261689.6800122328,"v":247705.8410343728,"t":1704150000}
+{"o":261689.6800122328,"h":263720.7215741019,"l":259041.0177017396,"c":263494.1924184978,"v":330952.3959326255,"t":1704153600}
+{"o":263494.1924184978,"h":270425.2956799782,"l":263400.8269736678,"c":266410.0558220922,"v":399865.448278251,"t":1704157200}
+{"o":266410.0558220922,"h":268832.5747508661,"l":266118.9409074752,"c":268750.0377823641,"v":230969.5774545859,"t":1704160800}
+{"o":268750.0377823641,"h":268854.5057786291,"l":265786.0586017432,"c":267381.6789739589,"v":239352.3021586016,"t":1704164400}
+{"o":267381.6789739589,"h":270608.616494038,"l":266310.0801168766,"c":269902.538332279,"v":329031.7804858648,"t":1704168000}
+{"o":269902.538332279,"h":271605.6369702604,"l":266324.680384728,"c":267431.8453083723,"v":281092.1414938237,"t":1704171600}
+{"o":267431.8453083723,"h":268911.7321290211,"l":265679.3796215544,"c":267508.8047283603,"v":273595.116309763,"t":1704175200}
+{"o":267508.8047283603,"h":272269.4039341501,"l":267508.8047283603,"c":271765.4652724648,"v":252784.0286390626,"t":1704178800}
+{"o":271765.4652724648,"h":273023.7016474767,"l":270013.8706996406,"c":271899.874426812,"v":234980.5626645687,"t":1704182400}
+{"o":271899.874426812,"h":277392.2860627923,"l":271486.7895952747,"c":275198.8149492746,"v":253104.3530085277,"t":1704186000}
+{"o":275198.8149492746,"h":276627.3264488713,"l":271427.9999763088,"c":273824.4852728818,"v":255638.7618602828,"t":1704189600}
+{"o":273824.4852728818,"h":275812.4484590138,"l":268074.1758168741,"c":270310.8494508825,"v":240857.4174031592,"t":1704193200}
+{"o":270310.8494508825,"h":288541.5280731244,"l":267968.1503698843,"c":284926.0385626837,"v":166495.6447065913,"t":1704196800}
+{"o":284926.0385626837,"h":287544.4460297423,"l":282766.2898307724,"c":283878.0829038602,"v":176228.8507307594,"t":1704200400}
+{"o":283878.0829038602,"h":285134.4702624984,"l":273939.6202698707,"c":276181.6368838238,"v":319408.3516895068,"t":1704204000}
+{"o":276181.6368838238,"h":277455.5861666514,"l":271165.4146473263,"c":275074.62236455,"v":347372.7326138972,"t":1704207600}
+{"o":275074.62236455,"h":276913.6700692863,"l":272337.7536703077,"c":276218.4452346666,"v":284162.348445658,"t":1704211200}
+{"o":276218.4452346666,"h":276921.6718709843,"l":268475.0428147191,"c":270161.2361773018,"v":269407.372288001,"t":1704214800}
+{"o":270161.2361773018,"h":271938.0684520365,"l":269679.6530888749,"c":270350.25922197,"v":197179.3045294404,"t":1704218400}
+{"o":270350.25922197,"h":273443.6583611807,"l":268450.710577371,"c":269890.7676781795,"v":240498.6332870064,"t":1704222000}
+{"o":269890.7676781795,"h":272433.725605311,"l":268355.0450259123,"c":268464.4502364583,"v":230444.4586840544,"t":1704225600}
+{"o":268464.4502364583,"h":270706.1398830927,"l":264514.637674685,"c":267746.0625954238,"v":226307.543025176,"t":1704229200}
+{"o":267746.0625954238,"h":270044.0997456427,"l":266964.8835797454,"c":267898.1052004345,"v":228133.8122998479,"t":1704232800}
+{"o":267898.1052004345,"h":268129.8488297571,"l":263318.4718906944,"c":264850.9794733016,"v":207299.4692981677,"t":1704236400}
+{"o":264850.9794733016,"h":267901.1926638416,"l":264541.3116848727,"c":266179.8574772539,"v":254924.3237150937,"t":1704240000}
+{"o":266179.8574772539,"h":269137.7656681834,"l":264847.5079110704,"c":268271.5488257297,"v":205735.934860672,"t":1704243600}
+{"o":268271.5488257297,"h":269613.9999907474,"l":266747.4268656308,"c":267252.6477517536,"v":160140.9178193554,"t":1704247200}
+{"o":267252.6477517536,"h":268170.9641979442,"l":264283.9659233915,"c":266135.2644587717,"v":165785.8523671153,"t":1704250800}
+{"o":266135.2644587717,"h":266874.2868013781,"l":264135.3589221913,"c":266065.2590048082,"v":175156.5989583375,"t":1704254400}
+{"o":266065.2590048082,"h":268303.7193456005,"l":263810.2079982645,"c":265400.6291375216,"v":209421.595071605,"t":1704258000}
+{"o":265400.6291375216,"h":268781.6513048825,"l":264427.1833630896,"c":267739.5518104836,"v":272260.5513814493,"t":1704261600}
+{"o":267739.5518104836,"h":269277.4053445989,"l":263515.7756536485,"c":264159.7442601916,"v":197336.659812254,"t":1704265200}
+{"o":264159.7442601916,"h":266083.7015420047,"l":263712.4396819477,"c":265431.9831637968,"v":151355.7160867325,"t":1704268800}
+{"o":265431.9831637968,"h":267976.9290989646,"l":265043.6409529707,"c":266882.6211432166,"v":191912.9017204497,"t":1704272400}
+{"o":266882.6211432166,"h":267955.6942525061,"l":261116.2768651075,"c":262947.2485637185,"v":224930.3797448388,"t":1704276000}
+{"o":262947.2485637185,"h":263215.4123562725,"l":251363.0665206003,"c":253575.8351494079,"v":480492.6390123213,"t":1704279600}
+{"o":253575.8351494079,"h":260681.122291648,"l":234077.5511893725,"c":252733.4357985746,"v":975489.2048881879,"t":1704283200}
+{"o":252733.4357985746,"h":257702.2772724716,"l":244204.0240141297,"c":251832.9548765808,"v":564705.3597294046,"t":1704286800}
+{"o":251832.9548765808,"h":252573.926088073,"l":244626.0862741432,"c":247860.5846917865,"v":479602.4353177007,"t":1704290400}
+{"o":247860.5846917865,"h":259762.4377499206,"l":247545.2959973608,"c":259599.4704505026,"v":478940.3945980619,"t":1704294000}
+{"o":259599.4704505026,"h":265615.2107071446,"l":253598.9195686959,"c":256065.4882986788,"v":618730.6743404735,"t":1704297600}
+{"o":256065.4882986788,"h":256281.5953902357,"l":248370.5207960055,"c":250477.7253326488,"v":321134.467342995,"t":1704301200}
+{"o":250477.7253326488,"h":253160.8096254651,"l":244902.761796549,"c":247853.0852367667,"v":297000.6850885449,"t":1704304800}
+{"o":247853.0852367667,"h":252805.5889122101,"l":245927.0139203097,"c":248152.0877501232,"v":257654.1615360813,"t":1704308400}
+{"o":248152.0877501232,"h":254054.2407869759,"l":247736.2459378433,"c":253586.5582802444,"v":228927.486854014,"t":1704312000}
+{"o":253586.5582802444,"h":255899.1966582797,"l":250059.0063804413,"c":253904.6899105152,"v":275678.5067322711,"t":1704315600}
+{"o":253904.6899105152,"h":254002.0389182739,"l":248907.4141102043,"c":250248.7643637652,"v":227921.5417574219,"t":1704319200}
+{"o":250248.7643637652,"h":250650.6676660026,"l":247618.3958238026,"c":249458.3889874989,"v":238619.9120538178,"t":1704322800}
+{"o":249458.3889874989,"h":253940.7269814252,"l":248732.3277264003,"c":253654.5316198457,"v":296984.4075958359,"t":1704326400}
+{"o":253654.5316198457,"h":254349.0992062481,"l":247897.1464826307,"c":249279.7628845898,"v":235547.758168173,"t":1704330000}
+{"o":249279.7628845898,"h":255590.3176961804,"l":248418.8645376285,"c":255300.4023128654,"v":285239.853825887,"t":1704333600}
+{"o":255300.4023128654,"h":258083.16038243,"l":253852.9870314516,"c":256148.3531204903,"v":350180.1162185509,"t":1704337200}
+{"o":256148.3531204903,"h":256956.0224814005,"l":254140.0069759447,"c":254814.5616419359,"v":266053.1527320298,"t":1704340800}
+{"o":254814.5616419359,"h":257219.6893715542,"l":249845.9526974981,"c":253494.6213310195,"v":284309.0343585681,"t":1704344400}
+{"o":253494.6213310195,"h":254129.0288304302,"l":251563.8576674344,"c":252417.2363087721,"v":187073.4257204872,"t":1704348000}
+{"o":252417.2363087721,"h":253463.9184381561,"l":247567.4578250088,"c":247719.9969804984,"v":212228.7650032978,"t":1704351600}
+{"o":247719.9969804984,"h":248627.1074124,"l":244665.6937381078,"c":245676.4572491763,"v":213106.647209889,"t":1704355200}
+{"o":245676.4572491763,"h":248248.1558044234,"l":245609.0632550578,"c":246698.3726949006,"v":132694.7881492312,"t":1704358800}
+{"o":246698.3726949006,"h":252427.9721616531,"l":242671.7635830485,"c":250592.7518345941,"v":194881.2845442274,"t":1704362400}
+{"o":250592.7518345941,"h":252046.3599323551,"l":248817.3235340477,"c":251082.2191011911,"v":157561.9084956305,"t":1704366000}
+{"o":251082.2191011911,"h":259573.4020265715,"l":250250.4052179922,"c":258565.6229059574,"v":213915.7467060109,"t":1704369600}
+{"o":258565.6229059574,"h":261355.4230523104,"l":253492.7594323905,"c":257661.830897113,"v":219578.6561888835,"t":1704373200}
+{"o":257661.830897113,"h":264218.2793020993,"l":256341.5809926198,"c":264146.836964043,"v":261936.4981342299,"t":1704376800}
+{"o":264146.836964043,"h":269562.1448718437,"l":262702.2892820981,"c":268189.4087670808,"v":366692.2034479844,"t":1704380400}
+{"o":268189.4087670808,"h":268739.5997312787,"l":262889.652358347,"c":263756.1549448608,"v":317566.6134547209,"t":1704384000}
+{"o":263756.1549448608,"h":268350.7884860244,"l":262865.3286562078,"c":266553.9981245144,"v":265428.246795034,"t":1704387600}
+{"o":266553.9981245144,"h":269683.1298662745,"l":265631.9133883111,"c":269074.7954129677,"v":214158.2863468143,"t":1704391200}
+{"o":269074.7954129677,"h":276856.289950464,"l":268806.0723963223,"c":273034.654059062,"v":366300.3722021937,"t":1704394800}
+{"o":273034.654059062,"h":280474.4930840057,"l":273034.654059062,"c":276517.8522020245,"v":356732.6451369976,"t":1704398400}
+{"o":276517.8522020245,"h":278002.7614258671,"l":273407.9920140484,"c":274182.2099629279,"v":261739.474442673,"t":1704402000}
+{"o":274182.2099629279,"h":277367.9000094014,"l":271629.0642512371,"c":272062.6791381723,"v":260814.0690420742,"t":1704405600}
+{"o":272062.6791381723,"h":273464.7551664216,"l":271040.403325273,"c":272243.3270199121,"v":211761.8932725048,"t":1704409200}
+{"o":272243.3270199121,"h":273575.6458495239,"l":267308.7734035897,"c":270184.5598169499,"v":265634.4258194939,"t":1704412800}
+{"o":270184.5598169499,"h":271522.4241769395,"l":259887.4589153909,"c":262396.3081978147,"v":374526.4019634803,"t":1704416400}
+{"o":262396.3081978147,"h":265609.0567242373,"l":259667.2102932661,"c":261044.920349646,"v":305506.4487550766,"t":1704420000}
+{"o":261044.920349646,"h":264511.5077282941,"l":259693.0882304463,"c":262124.8716965072,"v":197248.6490353604,"t":1704423600}
+{"o":262124.8716965072,"h":263196.769015823,"l":259883.789002575,"c":261777.4706458192,"v":234022.3617898345,"t":1704427200}
+{"o":261777.4706458192,"h":265044.5142416834,"l":258537.996389367,"c":260503.0133475464,"v":188941.6918573595,"t":1704430800}
+{"o":260503.0133475464,"h":261391.3418512612,"l":258426.7023326888,"c":260888.0925128888,"v":148282.1103618559,"t":1704434400}
+{"o":260888.0925128888,"h":262071.3742926285,"l":259694.3248524669,"c":259792.0403859124,"v":140711.0397790233,"t":1704438000}
+{"o":259792.0403859124,"h":262630.1697195309,"l":259745.3779831419,"c":260598.6759529973,"v":140263.3799598025,"t":1704441600}
+{"o":260598.6759529973,"h":264492.3521650775,"l":260553.2246395892,"c":263458.4579764736,"v":233934.9175900735,"t":1704445200}
+{"o":263458.4579764736,"h":263844.6621702858,"l":255655.8098541035,"c":256464.3762838786,"v":199714.7369017566,"t":1704448800}
+{"o":256464.3762838786,"h":258597.0085848855,"l":255538.5923812576,"c":255884.3280368512,"v":207669.1468113727,"t":1704452400}
+{"o":255884.3280368512,"h":259253.3451359756,"l":253883.6455074187,"c":258366.355778379,"v":223972.1945619883,"t":1704456000}
+{"o":258366.355778379,"h":260263.1351315897,"l":254090.6145943864,"c":256242.9252242431,"v":228874.6521656161,"t":1704459600}
+{"o":256242.9252242431,"h":257156.7026457388,"l":246378.1816412841,"c":246846.2631722515,"v":476912.6538992805,"t":1704463200}
+{"o":246846.2631722515,"h":251008.1003106912,"l":246773.329116124,"c":248974.7369164863,"v":333319.280706624,"t":1704466800}
+{"o":248974.7369164863,"h":252202.1857353661,"l":244546.2308692361,"c":246592.0879421239,"v":280965.4456306846,"t":1704470400}
+{"o":246592.0879421239,"h":251169.6415750444,"l":244851.2607724579,"c":250756.2167271201,"v":359428.7340040526,"t":1704474000}
+{"o":250756.2167271201,"h":252024.9970600887,"l":248878.064156699,"c":251204.5927527671,"v":182339.9279495981,"t":1704477600}
+{"o":251204.5927527671,"h":253205.7383311755,"l":250553.7205978858,"c":251219.5460012606,"v":190946.7921555078,"t":1704481200}
+{"o":251219.5460012606,"h":256224.3039911053,"l":251208.4179253575,"c":255425.7632437572,"v":199085.8081384244,"t":1704484800}
+{"o":255425.7632437572,"h":255425.7632437572,"l":251878.9513747086,"c":253724.7037379424,"v":192073.1102598723,"t":1704488400}
+{"o":253724.7037379424,"h":255790.1937729908,"l":251155.5831084517,"c":253926.1880922979,"v":162348.2505871744,"t":1704492000}
+{"o":253926.1880922979,"h":257020.9381847301,"l":253926.1880922979,"c":255838.0482524637,"v":195856.5627559235,"t":1704495600}
+{"o":255838.0482524637,"h":260370.2233657175,"l":252260.1655823938,"c":257315.0698924738,"v":220663.7634612146,"t":1704499200}
+{"o":257315.0698924738,"h":257315.9563004399,"l":254082.632179123,"c":255445.8213514879,"v":150880.2690336104,"t":1704502800}
+{"o":255445.8213514879,"h":261062.5584047032,"l":254637.0039772356,"c":260195.6998962246,"v":164969.9422252782,"t":1704506400}
+{"o":260195.6998962246,"h":261767.9245579601,"l":258732.096277288,"c":259856.6503506766,"v":133191.3603317935,"t":1704510000}
+{"o":259856.6503506766,"h":260476.8620554977,"l":253695.3989137708,"c":256093.744311563,"v":246389.0372283916,"t":1704513600}
+{"o":256093.744311563,"h":256608.8975551389,"l":242276.4313696565,"c":246390.4361823743,"v":377390.0313904199,"t":1704517200}
+{"o":246390.4361823743,"h":246390.4361823743,"l":236496.3105768379,"c":237709.1519870273,"v":411004.4495768404,"t":1704520800}
+{"o":237709.1519870273,"h":244500.4046290964,"l":237533.9863165795,"c":243870.3161274182,"v":284353.8212420286,"t":1704524400}
+{"o":243870.3161274182,"h":245834.9506601717,"l":241990.9289445179,"c":245834.9506601717,"v":179517.6703816023,"t":1704528000}
+{"o":245834.9506601717,"h":246926.2285432529,"l":244405.486659363,"c":245154.208000795,"v":139255.4355081603,"t":1704531600}
+{"o":245154.208000795,"h":245920.5947905475,"l":243739.1838646105,"c":244405.2036134023,"v":157282.2073078979,"t":1704535200}
+{"o":244405.2036134023,"h":245032.9843580441,"l":242746.8709447633,"c":243779.8736204931,"v":147183.5695638482,"t":1704538800}
+{"o":243779.8736204931,"h":245554.1147190769,"l":240835.2028429556,"c":241701.5740824203,"v":168938.4523720075,"t":1704542400}
+{"o":241701.5740824203,"h":244872.0919489646,"l":237463.6175391213,"c":244056.4681785578,"v":243498.0603617018,"t":1704546000}
+{"o":244056.4681785578,"h":249420.6578135884,"l":243973.2439110983,"c":248199.4778553538,"v":227012.9941633013,"t":1704549600}
+{"o":248199.4778553538,"h":248812.8134706707,"l":245271.7364287893,"c":246233.0576113323,"v":210258.2300540483,"t":1704553200}
+{"o":246233.0576113323,"h":248618.9387683859,"l":245586.4219203206,"c":247510.7529154752,"v":193709.8183010981,"t":1704556800}
+{"o":247510.7529154752,"h":252366.3566742788,"l":245076.2256068613,"c":249121.2810341395,"v":250731.7234385096,"t":1704560400}
+{"o":249121.2810341395,"h":250191.7443252308,"l":247372.6238981553,"c":247781.1447246881,"v":206179.6757098363,"t":1704564000}
+{"o":247781.1447246881,"h":247781.6376512866,"l":243068.6082320506,"c":244655.3573920808,"v":186991.0878469225,"t":1704567600}
+{"o":244655.3573920808,"h":246048.4237231131,"l":242003.7236839961,"c":242858.2243737376,"v":176528.6144088551,"t":1704571200}
+{"o":242858.2243737376,"h":243430.0739368277,"l":238533.8420285102,"c":242261.4992864787,"v":234323.2717221032,"t":1704574800}
+{"o":242261.4992864787,"h":242452.5729769972,"l":238326.4911002906,"c":239188.0745207004,"v":180199.1830062351,"t":1704578400}
+{"o":239188.0745207004,"h":241489.3792108695,"l":236466.1536659678,"c":241093.0309771196,"v":200245.0781063316,"t":1704582000}
+{"o":241093.0309771196,"h":247517.9826340478,"l":240527.4386976282,"c":245759.414409211,"v":187447.1411854788,"t":1704585600}
+{"o":245759.414409211,"h":246121.7781186569,"l":242023.5587989557,"c":242208.8095718475,"v":154483.9739528766,"t":1704589200}
+{"o":242208.8095718475,"h":244369.3181369091,"l":236015.5304521656,"c":237549.9433353526,"v":238493.1953153729,"t":1704592800}
+{"o":237549.9433353526,"h":240370.4421045608,"l":237220.9435574803,"c":238860.7397272237,"v":143489.7213993738,"t":1704596400}
+{"o":238860.7397272237,"h":243468.8727037763,"l":238754.3000936137,"c":242629.6494212732,"v":143642.2310630037,"t":1704600000}
+{"o":242629.6494212732,"h":245394.3291222876,"l":238622.3943898962,"c":240916.4500779481,"v":144696.6101989288,"t":1704603600}
+{"o":240916.4500779481,"h":243996.9111231415,"l":240259.5488164001,"c":242801.8736992224,"v":127288.2357474282,"t":1704607200}
+{"o":242801.8736992224,"h":244447.8303019605,"l":241662.4736118409,"c":244262.4952980048,"v":123383.7432409597,"t":1704610800}
+{"o":244262.4952980048,"h":245197.8531967856,"l":240352.9240328769,"c":240963.2553732636,"v":153897.2876334034,"t":1704614400}
+{"o":240963.2553732636,"h":241885.5437368361,"l":238452.8527502383,"c":239022.6130454928,"v":151486.5922690061,"t":1704618000}
+{"o":239022.6130454928,"h":241412.7703437142,"l":238779.9926250508,"c":240944.2315232177,"v":142445.7282386937,"t":1704621600}
+{"o":240944.2315232177,"h":243672.670248087,"l":240274.4184773669,"c":242413.1933723954,"v":140637.8426562028,"t":1704625200}
+{"o":242413.1933723954,"h":243679.9447613558,"l":240197.8405248369,"c":243288.9767470926,"v":143403.7996642864,"t":1704628800}
+{"o":243288.9767470926,"h":247209.4766958413,"l":240818.4737859611,"c":244369.9766958319,"v":186752.9783615729,"t":1704632400}
+{"o":244369.9766958319,"h":245654.0098558116,"l":242262.4051475055,"c":243842.7895207885,"v":184434.5666530548,"t":1704636000}
+{"o":243842.7895207885,"h":244074.0799676508,"l":237610.0766150551,"c":238847.56952837,"v":198276.3078554176,"t":1704639600}
+{"o":238847.56952837,"h":240792.9022241891,"l":236567.7029442389,"c":237305.9552496758,"v":195023.6610350735,"t":1704643200}
+{"o":237305.9552496758,"h":240321.3097452676,"l":236456.2716155219,"c":239492.8260290111,"v":183482.6921099896,"t":1704646800}
+{"o":239492.8260290111,"h":241201.3104716449,"l":239082.8230003229,"c":239988.2478264378,"v":123054.9114271633,"t":1704650400}
+{"o":239988.2478264378,"h":240998.4954004267,"l":238537.2945925876,"c":240517.2568852467,"v":108539.8498332395,"t":1704654000}
+{"o":240517.2568852467,"h":241822.6146653438,"l":238384.0408369208,"c":238398.0657915178,"v":136479.6559992368,"t":1704657600}
+{"o":238398.0657915178,"h":239639.1209820644,"l":231688.6117440668,"c":233354.8726008407,"v":178750.1683766787,"t":1704661200}
+{"o":233354.8726008407,"h":233459.5606563921,"l":221364.4637347165,"c":224252.1541024203,"v":429048.6323131553,"t":1704664800}
+{"o":224252.1541024203,"h":227154.1938815744,"l":216827.6255792949,"c":223560.7980378614,"v":405477.7994130467,"t":1704668400}
+{"o":223560.7980378614,"h":224721.3965059999,"l":220010.6116915168,"c":221056.7446319858,"v":326206.9470934157,"t":1704672000}
+{"o":221056.7446319858,"h":226473.1245805613,"l":220679.0700617363,"c":225564.2795051484,"v":284101.4880703029,"t":1704675600}
+{"o":225564.2795051484,"h":226087.2297563296,"l":218592.1439984477,"c":219784.9075012279,"v":340631.4262456308,"t":1704679200}
+{"o":219784.9075012279,"h":220808.5005825846,"l":212834.9789302672,"c":217921.9805481249,"v":465722.1663397996,"t":1704682800}
+{"o":217921.9805481249,"h":223229.9300199112,"l":216980.3713432081,"c":222736.061990561,"v":218520.5714056729,"t":1704686400}
+{"o":222736.061990561,"h":224094.5169207742,"l":215800.6854568513,"c":222852.7213995875,"v":204220.4272154213,"t":1704690000}
+{"o":222852.7213995875,"h":227476.835108369,"l":221495.2253633541,"c":224241.4201061117,"v":177496.1137390724,"t":1704693600}
+{"o":224241.4201061117,"h":227829.0027055655,"l":223247.8976783424,"c":225338.3568123216,"v":152244.8362631041,"t":1704697200}
+{"o":225338.3568123216,"h":229549.5210641009,"l":225082.6905645136,"c":227171.1651730926,"v":263129.5912945183,"t":1704700800}
+{"o":227171.1651730926,"h":228396.3278336356,"l":223337.1651779045,"c":225206.2222144494,"v":141032.5759995816,"t":1704704400}
+{"o":225206.2222144494,"h":229661.4018972239,"l":224437.6207246475,"c":228929.0751058467,"v":148475.3972714533,"t":1704708000}
+{"o":228929.0751058467,"h":232563.9458935111,"l":227649.4539264221,"c":232563.9458935111,"v":158187.4253755412,"t":1704711600}
+{"o":232563.9458935111,"h":238351.0598435768,"l":230068.7041206057,"c":237630.539929114,"v":346550.0363450734,"t":1704715200}
+{"o":237630.539929114,"h":240030.7588072905,"l":233506.1562575637,"c":234618.9949263281,"v":273478.5151828385,"t":1704718800}
+{"o":234618.9949263281,"h":244531.9965769169,"l":233675.328979273,"c":235461.9421911465,"v":284611.7160373572,"t":1704722400}
+{"o":235461.9421911465,"h":238762.4303350574,"l":234132.8819088267,"c":237749.9572648522,"v":353547.4634805363,"t":1704726000}
+{"o":237749.9572648522,"h":240357.625209336,"l":235382.8441298292,"c":238554.7487825941,"v":230605.2282705832,"t":1704729600}
+{"o":238554.7487825941,"h":243066.9766465271,"l":235977.0133062834,"c":239184.860797794,"v":384395.6716308403,"t":1704733200}
+{"o":239184.860797794,"h":248453.9754197005,"l":234758.097137346,"c":246840.4436660077,"v":448177.2160962047,"t":1704736800}
+{"o":246840.4436660077,"h":250933.3950386253,"l":245264.0904072559,"c":249366.7388974236,"v":456084.2694594312,"t":1704740400}
+{"o":249366.7388974236,"h":249881.8588390147,"l":242953.4519495211,"c":243263.4622277241,"v":339654.5941715811,"t":1704744000}
+{"o":243263.4622277241,"h":246389.4112288542,"l":239560.8761053628,"c":240370.0467353673,"v":207813.2641226238,"t":1704747600}
+{"o":240370.0467353673,"h":245433.9575043942,"l":239713.9820801794,"c":243924.642879554,"v":190427.3200711153,"t":1704751200}
+{"o":243924.642879554,"h":245251.4544906564,"l":242022.2326991581,"c":243613.7429258031,"v":245766.7967981856,"t":1704754800}
+{"o":243613.7429258031,"h":245511.8315633551,"l":236105.4315158429,"c":242404.3385748587,"v":337072.4862101643,"t":1704758400}
+{"o":242404.3385748587,"h":243779.7399368704,"l":240043.6624443466,"c":241483.9649176512,"v":206985.389765796,"t":1704762000}
+{"o":241483.9649176512,"h":247071.5741849991,"l":240382.5227509552,"c":245361.9141266083,"v":198815.2635919527,"t":1704765600}
+{"o":245361.9141266083,"h":248272.6362024707,"l":243569.7273785667,"c":248272.6362024707,"v":196971.5381714365,"t":1704769200}
+{"o":248272.6362024707,"h":258158.7071115205,"l":243675.9025895786,"c":257322.0413466656,"v":415580.8087714592,"t":1704772800}
+{"o":257322.0413466656,"h":258115.4048620899,"l":250959.7172526646,"c":252542.310383388,"v":306495.7245592454,"t":1704776400}
+{"o":252542.310383388,"h":254068.5803645889,"l":250253.1283139882,"c":251450.5674434019,"v":207085.499043688,"t":1704780000}
+{"o":251450.5674434019,"h":252796.0498349249,"l":249268.6326624665,"c":252058.6358859886,"v":198080.9077782318,"t":1704783600}
+{"o":252058.6358859886,"h":254090.3835113071,"l":248980.5941312178,"c":249561.3521469916,"v":242268.8900542862,"t":1704787200}
+{"o":249561.3521469916,"h":251366.506256826,"l":246330.4619182804,"c":247838.626018243,"v":291410.6885482527,"t":1704790800}
+{"o":247838.626018243,"h":250401.5273191957,"l":246830.0892774827,"c":248524.0426439491,"v":164505.6514555939,"t":1704794400}
+{"o":248524.0426439491,"h":252779.4469537639,"l":248317.3681275956,"c":251927.3585759273,"v":182267.7088757806,"t":1704798000}
+{"o":251927.3585759273,"h":254357.5099179334,"l":242990.6232516624,"c":243290.8720139372,"v":330520.0425142031,"t":1704801600}
+{"o":243290.8720139372,"h":249211.1946788753,"l":241443.5613942081,"c":247208.5951200041,"v":371746.4469608698,"t":1704805200}
+{"o":247208.5951200041,"h":249633.7345160239,"l":242887.6063386588,"c":243390.2530049008,"v":344022.5452532322,"t":1704808800}
+{"o":243390.2530049008,"h":247276.8507391984,"l":241681.2759749075,"c":245622.510259942,"v":309117.4514211041,"t":1704812400}
+{"o":245622.510259942,"h":249901.9873573352,"l":244660.9706240633,"c":248101.7351497649,"v":243225.0724375398,"t":1704816000}
+{"o":248101.7351497649,"h":249123.3450766143,"l":244741.68260093,"c":245826.6420911888,"v":262099.0372951231,"t":1704819600}
+{"o":245826.6420911888,"h":248289.8828724452,"l":244473.7810486109,"c":246938.0996075072,"v":307131.5047184427,"t":1704823200}
+{"o":246938.0996075072,"h":249980.3076823253,"l":243171.0976754213,"c":247592.4840659911,"v":215072.7749353289,"t":1704826800}
+{"o":247592.4840659911,"h":248033.2705433994,"l":241116.1253633613,"c":241876.811484631,"v":246260.237314805,"t":1704830400}
+{"o":241876.811484631,"h":253984.3368007943,"l":238764.2426561939,"c":240106.5444873036,"v":773342.2685030972,"t":1704834000}
+{"o":240106.5444873036,"h":248881.5034334979,"l":239130.9023272209,"c":247874.2727193569,"v":434687.7665642254,"t":1704837600}
+{"o":247874.2727193569,"h":248156.2095500256,"l":243023.394854673,"c":247543.4179082818,"v":250353.2808630058,"t":1704841200}
+{"o":247543.4179082818,"h":249584.6085299102,"l":243083.0162106855,"c":243414.3092899364,"v":315424.8056458071,"t":1704844800}
+{"o":243414.3092899364,"h":245844.3188855176,"l":241968.1820877851,"c":245747.755092662,"v":215605.9599418592,"t":1704848400}
+{"o":245747.755092662,"h":247686.4963605003,"l":244445.3607122259,"c":245194.9169359446,"v":181919.2333941503,"t":1704852000}
+{"o":245194.9169359446,"h":247710.2662149668,"l":244851.670291573,"c":247152.7032452295,"v":167684.2911417894,"t":1704855600}
+{"o":247152.7032452295,"h":248835.3288313188,"l":244626.5570161173,"c":245073.4558235235,"v":206442.5824556748,"t":1704859200}
+{"o":245073.4558235235,"h":246742.6016432921,"l":243715.5258676269,"c":245203.9064621317,"v":143298.2559213714,"t":1704862800}
+{"o":245203.9064621317,"h":245342.7190817654,"l":242164.7679795171,"c":243957.0029845103,"v":121773.5146760606,"t":1704866400}
+{"o":243957.0029845103,"h":244285.2572114168,"l":242138.8167312616,"c":242312.3574803307,"v":105065.5194944705,"t":1704870000}
+{"o":242312.3574803307,"h":247135.8775010263,"l":237942.1707423881,"c":243471.6499828584,"v":174336.0941596672,"t":1704873600}
+{"o":243471.6499828584,"h":245561.6461306766,"l":241938.8732815788,"c":244139.7143377342,"v":161361.8833917323,"t":1704877200}
+{"o":244139.7143377342,"h":247068.847361523,"l":243759.697040228,"c":245194.9427272562,"v":139059.4345879854,"t":1704880800}
+{"o":245194.9427272562,"h":246092.0667701144,"l":243205.945167406,"c":244739.0496381035,"v":168258.7720519966,"t":1704884400}
+{"o":244739.0496381035,"h":245619.520552038,"l":232662.8379793518,"c":235391.8681023719,"v":375339.3001669014,"t":1704888000}
+{"o":235391.8681023719,"h":241348.5508598593,"l":233429.6414880941,"c":238001.469999199,"v":283556.0304931697,"t":1704891600}
+{"o":238001.469999199,"h":239341.6174114322,"l":234419.3278286851,"c":234959.3290966607,"v":262582.3676289432,"t":1704895200}
+{"o":234959.3290966607,"h":241019.2607886356,"l":233848.7906160158,"c":240427.428881167,"v":331838.3603441585,"t":1704898800}
+{"o":240427.428881167,"h":241232.4817395696,"l":238709.941189086,"c":239916.7289240605,"v":230236.7520136945,"t":1704902400}
+{"o":239916.7289240605,"h":245869.5944566743,"l":238729.1055588515,"c":245846.753947929,"v":207097.0074640014,"t":1704906000}
+{"o":245846.753947929,"h":255030.6373517965,"l":245411.0284047407,"c":254219.6291844512,"v":281298.8065309688,"t":1704909600}
+{"o":254219.6291844512,"h":254946.0874467133,"l":247110.025274157,"c":250086.7112725769,"v":306479.1237963595,"t":1704913200}
+{"o":250086.7112725769,"h":251442.1254181575,"l":243555.1727766477,"c":250781.0162507948,"v":482997.5282125564,"t":1704916800}
+{"o":250781.0162507948,"h":264511.977791375,"l":247603.9068686074,"c":263110.950450386,"v":621183.8671475408,"t":1704920400}
+{"o":263110.950450386,"h":270329.1214569191,"l":259870.1144575948,"c":268230.92449936,"v":1055182.605660626,"t":1704924000}
+{"o":268230.92449936,"h":273551.6699975384,"l":264567.2818680287,"c":265131.4867603222,"v":694687.0758107714,"t":1704927600}
+{"o":265131.4867603222,"h":265393.0699996536,"l":258898.1046561473,"c":261177.43327325,"v":493325.2379359941,"t":1704931200}
+{"o":261177.43327325,"h":262730.9147074748,"l":257908.5660828366,"c":258108.032068787,"v":306930.9597452058,"t":1704934800}
+{"o":258108.032068787,"h":260717.2791286084,"l":257822.5236915686,"c":260160.9744406166,"v":226301.6131538069,"t":1704938400}
+{"o":260160.9744406166,"h":260865.1987880208,"l":257989.6356878583,"c":260007.5672476496,"v":246467.4369100099,"t":1704942000}
+{"o":260007.5672476496,"h":263609.9860544936,"l":259240.470759431,"c":262542.741775965,"v":227378.4767697062,"t":1704945600}
+{"o":262542.741775965,"h":262585.734107505,"l":255787.5455918438,"c":257448.0107598975,"v":277082.1318662068,"t":1704949200}
+{"o":257448.0107598975,"h":257857.4600944186,"l":253043.1414340148,"c":255707.7599263467,"v":191345.0772441435,"t":1704952800}
+{"o":255707.7599263467,"h":259362.7532488846,"l":255707.7599263467,"c":257445.5460371748,"v":158379.905288703,"t":1704956400}
+{"o":257445.5460371748,"h":259825.734542932,"l":257070.6284195415,"c":259574.8133027152,"v":223160.9877127569,"t":1704960000}
+{"o":259574.8133027152,"h":260835.0135311322,"l":258073.9764603001,"c":259492.2639278291,"v":161374.0319445754,"t":1704963600}
+{"o":259492.2639278291,"h":269025.3481626197,"l":259383.3908814365,"c":267754.1920542429,"v":238592.883686482,"t":1704967200}
+{"o":267754.1920542429,"h":269860.5133705348,"l":265958.9419099815,"c":269494.6334197465,"v":253660.944846673,"t":1704970800}
+{"o":269494.6334197465,"h":277419.6492188804,"l":268349.0913263467,"c":275873.6127353246,"v":335849.6547475508,"t":1704974400}
+{"o":275873.6127353246,"h":276019.7606459328,"l":265997.8364378854,"c":270556.8898166148,"v":564314.2383882781,"t":1704978000}
+{"o":270556.8898166148,"h":274525.1994720008,"l":266613.2904727629,"c":270339.9501988479,"v":557364.0901524407,"t":1704981600}
+{"o":270339.9501988479,"h":270874.0806710149,"l":256683.6723607338,"c":258660.0067823896,"v":659584.5902885196,"t":1704985200}
+{"o":258660.0067823896,"h":260147.1477890017,"l":250500.9605338775,"c":254501.3730809511,"v":579088.3275317077,"t":1704988800}
+{"o":254501.3730809511,"h":258470.9319751853,"l":252424.3341496286,"c":258039.5849563582,"v":301662.3788571171,"t":1704992400}
+{"o":258039.5849563582,"h":258824.8146162943,"l":255875.770507925,"c":257936.5905516466,"v":225207.3090633063,"t":1704996000}
+{"o":257936.5905516466,"h":259947.0218217726,"l":255870.1296125124,"c":259659.3279541289,"v":260866.9370357933,"t":1704999600}
+{"o":259659.3279541289,"h":262079.0468254936,"l":255520.1367499683,"c":256225.7421806294,"v":274965.0963542477,"t":1705003200}
+{"o":256225.7421806294,"h":258077.8233696149,"l":252703.604071246,"c":253184.933572695,"v":196062.7272920124,"t":1705006800}
+{"o":253184.933572695,"h":254573.1763314766,"l":251307.972031805,"c":254548.5647759512,"v":186202.1582180762,"t":1705010400}
+{"o":254548.5647759512,"h":255676.9176540031,"l":251574.2527407649,"c":252198.5665871899,"v":169069.0474345015,"t":1705014000}
+{"o":252198.5665871899,"h":253274.9473126037,"l":250162.5012479179,"c":251802.7480023045,"v":246596.3957005229,"t":1705017600}
+{"o":251802.7480023045,"h":252277.1355281965,"l":246307.1858515568,"c":249313.6710528226,"v":240372.9674641587,"t":1705021200}
+{"o":249313.6710528226,"h":251180.7823731708,"l":248147.0160163502,"c":250558.7317561791,"v":186293.4759935418,"t":1705024800}
+{"o":250558.7317561791,"h":252160.4740509675,"l":246980.2019700039,"c":248615.0698412932,"v":174163.4241158349,"t":1705028400}
+{"o":248615.0698412932,"h":250729.1238853514,"l":248230.5276376832,"c":248572.7754407058,"v":207637.2432914059,"t":1705032000}
+{"o":248572.7754407058,"h":253078.2617819202,"l":248357.3380138865,"c":252807.0186399308,"v":163756.3915654511,"t":1705035600}
+{"o":252807.0186399308,"h":255099.0206907463,"l":251718.1879686683,"c":251718.1879686683,"v":146238.5405222375,"t":1705039200}
+{"o":251718.1879686683,"h":252244.1339396864,"l":249685.7429848396,"c":251105.2093188366,"v":129210.7340192786,"t":1705042800}
+{"o":251105.2093188366,"h":251276.7059345199,"l":248398.9435268953,"c":250114.1802484817,"v":157049.6324140699,"t":1705046400}
+{"o":250114.1802484817,"h":251568.644051912,"l":248131.8182370595,"c":250223.2640779947,"v":140791.9011794323,"t":1705050000}
+{"o":250223.2640779947,"h":251242.6104572201,"l":249079.9782364369,"c":250007.5872339712,"v":130847.7305824677,"t":1705053600}
+{"o":250007.5872339712,"h":252407.3551802205,"l":249639.5384566239,"c":250119.978015667,"v":147650.3533597103,"t":1705057200}
+{"o":250119.978015667,"h":252639.6763805913,"l":246569.6831743016,"c":248399.0188641436,"v":223223.9901412409,"t":1705060800}
+{"o":248399.0188641436,"h":251115.9537966849,"l":245546.7525315047,"c":247362.6781701039,"v":207129.3491575439,"t":1705064400}
+{"o":247362.6781701039,"h":250261.1719203414,"l":246151.4737889201,"c":248958.9626934148,"v":246177.5182028663,"t":1705068000}
+{"o":248958.9626934148,"h":249133.2358006983,"l":240584.865273485,"c":241201.3054540647,"v":412282.52613902,"t":1705071600}
+{"o":241201.3054540647,"h":245276.3932332316,"l":236027.956935646,"c":240559.1590139917,"v":406194.1095482374,"t":1705075200}
+{"o":240559.1590139917,"h":242773.5284851283,"l":234397.2158105354,"c":241672.4203444121,"v":434729.1092167257,"t":1705078800}
+{"o":241672.4203444121,"h":244382.3481662418,"l":238955.2097090878,"c":241231.5028141372,"v":297893.2472809727,"t":1705082400}
+{"o":241231.5028141372,"h":243022.482616618,"l":239748.8661281733,"c":241542.8311832291,"v":205743.7148170071,"t":1705086000}
+{"o":241542.8311832291,"h":243726.5473290378,"l":239147.6219719673,"c":240550.5528085304,"v":273841.0037806372,"t":1705089600}
+{"o":240550.5528085304,"h":241296.6613241831,"l":229308.0530018634,"c":232672.7238671216,"v":356265.5421886388,"t":1705093200}
+{"o":232672.7238671216,"h":232900.0206924605,"l":218942.0360346759,"c":225696.3777126917,"v":710191.8707423494,"t":1705096800}
+{"o":225696.3777126917,"h":230234.3300953989,"l":225273.4115785756,"c":230108.3316462276,"v":365418.907750226,"t":1705100400}
+{"o":230108.3316462276,"h":232401.6443377837,"l":227207.6836391911,"c":227993.6261863864,"v":251021.2314857946,"t":1705104000}
+{"o":227993.6261863864,"h":229980.2273685961,"l":223327.4543770307,"c":228479.6899488823,"v":353578.6288385252,"t":1705107600}
+{"o":228479.6899488823,"h":230887.3537610163,"l":227481.122903428,"c":228603.69015248,"v":268683.6044774349,"t":1705111200}
+{"o":228603.69015248,"h":230076.1798890149,"l":226683.2988848868,"c":228998.2623375284,"v":223933.5138435836,"t":1705114800}
+{"o":228998.2623375284,"h":231275.8556822135,"l":228354.7356060558,"c":230786.5792861036,"v":165604.177828534,"t":1705118400}
+{"o":230786.5792861036,"h":233368.5007073978,"l":228592.7138433679,"c":231620.2433701736,"v":133077.0203036484,"t":1705122000}
+{"o":231620.2433701736,"h":233151.6370722045,"l":231107.2197385303,"c":232452.5027848288,"v":124240.1684107321,"t":1705125600}
+{"o":232452.5027848288,"h":233750.6214072357,"l":231611.9230345816,"c":232063.2776746199,"v":135083.5040569037,"t":1705129200}
+{"o":232063.2776746199,"h":234382.4641227868,"l":231970.7805635204,"c":233652.7598393557,"v":126307.1842080527,"t":1705132800}
+{"o":233652.7598393557,"h":233958.0442909463,"l":231598.3731771572,"c":232581.211933758,"v":128812.2937367184,"t":1705136400}
+{"o":232581.211933758,"h":232797.8434369969,"l":230060.9203840957,"c":230371.8506762452,"v":153034.1742444193,"t":1705140000}
+{"o":230371.8506762452,"h":233339.4178350041,"l":229887.1694178781,"c":231806.5909826276,"v":128178.4037483702,"t":1705143600}
+{"o":231806.5909826276,"h":232698.5031421198,"l":230478.4620790741,"c":232123.4234142852,"v":125757.4129453734,"t":1705147200}
+{"o":232123.4234142852,"h":233075.59941426,"l":229692.153797431,"c":230418.5917872892,"v":179938.3559737469,"t":1705150800}
+{"o":230418.5917872892,"h":230626.7332891958,"l":225496.4005641261,"c":227091.014644579,"v":197937.6405397887,"t":1705154400}
+{"o":227091.014644579,"h":230850.4521461672,"l":226989.4054642438,"c":229915.5671240601,"v":256189.2758529134,"t":1705158000}
+{"o":229915.5671240601,"h":230601.271978108,"l":227683.9981020132,"c":228493.8229550082,"v":258528.2385934159,"t":1705161600}
+{"o":228493.8229550082,"h":230690.0053887206,"l":227114.1196442497,"c":230132.6402358606,"v":290587.4495057967,"t":1705165200}
+{"o":230132.6402358606,"h":231441.0966435707,"l":228735.6106933333,"c":231082.916913633,"v":258829.3287955426,"t":1705168800}
+{"o":231082.916913633,"h":236939.1141854916,"l":231030.0642520178,"c":235113.362548884,"v":329845.3008639088,"t":1705172400}
+{"o":235113.362548884,"h":240030.297906721,"l":234700.4564950985,"c":239706.2561902102,"v":338997.1559040924,"t":1705176000}
+{"o":239706.2561902102,"h":240388.5755485039,"l":235111.8580155657,"c":237000.597411023,"v":280205.2732410754,"t":1705179600}
+{"o":237000.597411023,"h":237535.6662095686,"l":233687.1230783253,"c":236325.5560854749,"v":255081.0832074388,"t":1705183200}
+{"o":236325.5560854749,"h":236961.1520630829,"l":234304.4982543706,"c":235448.1023825236,"v":262439.3716054021,"t":1705186800}
+{"o":235448.1023825236,"h":236076.4570634208,"l":231388.4784525023,"c":232024.7857122243,"v":265904.715175876,"t":1705190400}
+{"o":232024.7857122243,"h":236028.4206342958,"l":231954.7381060869,"c":235727.7711791955,"v":229869.0090577342,"t":1705194000}
+{"o":235727.7711791955,"h":237013.6563221713,"l":232534.5126476081,"c":235019.1484511014,"v":203022.9013286576,"t":1705197600}
+{"o":235019.1484511014,"h":238000.4740908557,"l":233652.8125700288,"c":237873.5423980738,"v":188660.0016854664,"t":1705201200}
+{"o":237873.5423980738,"h":238103.1474772361,"l":235838.413765102,"c":236418.3143975594,"v":256014.0201115119,"t":1705204800}
+{"o":236418.3143975594,"h":241455.4490793219,"l":234235.8350313814,"c":237530.9625247586,"v":229149.7132205906,"t":1705208400}
+{"o":237530.9625247586,"h":240530.4119960874,"l":237142.211569584,"c":238444.1070353028,"v":215478.5184085516,"t":1705212000}
+{"o":238444.1070353028,"h":239346.038619767,"l":237163.7997655262,"c":239252.2082576077,"v":192985.722209316,"t":1705215600}
+{"o":239252.2082576077,"h":240034.668836679,"l":237059.0160693629,"c":237747.7051889036,"v":164813.2006799378,"t":1705219200}
+{"o":237747.7051889036,"h":239073.2908296834,"l":236276.0558885024,"c":238446.8168080267,"v":130744.2347413943,"t":1705222800}
+{"o":238446.8168080267,"h":238579.1126183287,"l":236422.3823214715,"c":236893.1471582713,"v":164763.5668740669,"t":1705226400}
+{"o":236893.1471582713,"h":236964.9780580775,"l":235235.2322142677,"c":235682.8115456543,"v":190866.4581017841,"t":1705230000}
+{"o":235682.8115456543,"h":236897.3749003436,"l":234586.4565793927,"c":234700.7588568355,"v":165041.9124184922,"t":1705233600}
+{"o":234700.7588568355,"h":238212.9669608598,"l":232226.7730913173,"c":236000.5603767725,"v":196170.4596705541,"t":1705237200}
+{"o":236000.5603767725,"h":238845.7217530436,"l":235017.419235224,"c":236801.8840048371,"v":286782.6593840407,"t":1705240800}
+{"o":236801.8840048371,"h":256340.9219625063,"l":236528.697118198,"c":252508.9953591587,"v":295477.3369499489,"t":1705244400}
+{"o":252508.9953591587,"h":260012.5414119687,"l":251757.6682379876,"c":257520.1739680138,"v":477280.2796889291,"t":1705248000}
+{"o":257520.1739680138,"h":257685.5970416976,"l":254485.316712647,"c":255091.9428560175,"v":312405.1377466467,"t":1705251600}
+{"o":255091.9428560175,"h":256373.5156912556,"l":248974.4179221393,"c":251336.9243092513,"v":290092.3100465992,"t":1705255200}
+{"o":251336.9243092513,"h":252136.1428850345,"l":243480.2148631456,"c":243842.8773011426,"v":321474.2435439668,"t":1705258800}
+{"o":243842.8773011426,"h":246640.5426873513,"l":241858.5246476243,"c":244459.3943902747,"v":338004.9646534981,"t":1705262400}
+{"o":244459.3943902747,"h":247212.2001878282,"l":240328.918449888,"c":245303.5113380308,"v":351867.0731927559,"t":1705266000}
+{"o":245303.5113380308,"h":246376.3980910453,"l":242587.2899158567,"c":243802.6491693247,"v":286643.5421554682,"t":1705269600}
+{"o":243802.6491693247,"h":244679.087604078,"l":236456.141607393,"c":237083.3013551911,"v":449183.8763569979,"t":1705273200}
+{"o":237083.3013551911,"h":242720.3807777947,"l":236915.8204414593,"c":241786.4163478115,"v":256259.2728144702,"t":1705276800}
+{"o":241786.4163478115,"h":244016.9816866378,"l":240809.7493571355,"c":242678.4879329056,"v":230263.6055589474,"t":1705280400}
+{"o":242678.4879329056,"h":245239.4583323743,"l":242229.3503636294,"c":245239.4583323743,"v":216818.2350029251,"t":1705284000}
+{"o":245239.4583323743,"h":245747.3719163715,"l":242588.0237964089,"c":243200.4605698196,"v":221584.7699016375,"t":1705287600}
+{"o":243200.4605698196,"h":244235.6804706932,"l":241827.1415416291,"c":243891.5023351996,"v":199785.1470282491,"t":1705291200}
+{"o":243891.5023351996,"h":245424.8527469632,"l":240476.9832254037,"c":241864.1289252914,"v":255865.365033021,"t":1705294800}
+{"o":241864.1289252914,"h":242541.1300086092,"l":240116.9481320399,"c":240891.1597824527,"v":211517.6642020034,"t":1705298400}
+{"o":240891.1597824527,"h":241651.1246823425,"l":239046.1351642731,"c":240409.872205608,"v":239164.9023988044,"t":1705302000}
+{"o":240409.872205608,"h":240639.328452878,"l":237588.1935690287,"c":238568.7639930414,"v":273791.6502180102,"t":1705305600}
+{"o":238568.7639930414,"h":241151.6077501519,"l":237588.4591488268,"c":240753.9730671827,"v":190578.3098547064,"t":1705309200}
+{"o":240753.9730671827,"h":241422.2795576379,"l":239351.4712178693,"c":240395.9438168666,"v":189354.3297594401,"t":1705312800}
+{"o":240395.9438168666,"h":240520.1502252283,"l":238862.2104006073,"c":240459.1339678706,"v":167997.3985142658,"t":1705316400}
+{"o":240459.1339678706,"h":240781.4037469784,"l":238218.0151117903,"c":239152.6764710775,"v":194198.743707687,"t":1705320000}
+{"o":239152.6764710775,"h":241167.8691142552,"l":236306.0746541217,"c":238564.1100051228,"v":214006.5373773361,"t":1705323600}
+{"o":238564.1100051228,"h":238634.4829678774,"l":232459.562526946,"c":233889.9347163125,"v":333861.7826060586,"t":1705327200}
+{"o":233889.9347163125,"h":251279.3438030598,"l":232517.9022253183,"c":248889.2615589134,"v":286846.7299200902,"t":1705330800}
+{"o":248889.2615589134,"h":252270.6290143193,"l":248389.3629057468,"c":251213.5932035315,"v":257849.2942300654,"t":1705334400}
+{"o":251213.5932035315,"h":254028.2715775425,"l":251213.5932035315,"c":253367.8034442651,"v":199263.4428431595,"t":1705338000}
+{"o":253367.8034442651,"h":257170.2813143886,"l":253339.4018509,"c":254315.7733678129,"v":235532.7617437764,"t":1705341600}
+{"o":254315.7733678129,"h":256612.7665080859,"l":253928.9058110182,"c":255255.8566870913,"v":256870.9544879425,"t":1705345200}
+{"o":255255.8566870913,"h":256684.8712471236,"l":251093.2864933792,"c":253408.5641763934,"v":352037.9881338337,"t":1705348800}
+{"o":253408.5641763934,"h":253547.3647255042,"l":249925.9873289927,"c":250060.617376773,"v":263831.9039293667,"t":1705352400}
+{"o":250060.617376773,"h":250779.558853624,"l":246759.1717531832,"c":249189.2456161399,"v":337516.4271152789,"t":1705356000}
+{"o":249189.2456161399,"h":250409.4760289609,"l":248467.5969750077,"c":249713.9468063532,"v":234969.9698978088,"t":1705359600}
+{"o":249713.9468063532,"h":251552.254869099,"l":249713.9468063532,"c":251258.0150291179,"v":228712.8863954792,"t":1705363200}
+{"o":251258.0150291179,"h":253675.5380054446,"l":251026.9167422781,"c":252647.4164869902,"v":242041.8806752651,"t":1705366800}
+{"o":252647.4164869902,"h":254484.2140611169,"l":251842.0960398824,"c":252665.5981817351,"v":192404.2622044625,"t":1705370400}
+{"o":252665.5981817351,"h":254476.3446897432,"l":229421.1861750425,"c":231876.8178090221,"v":188529.4501345124,"t":1705374000}
+{"o":231876.8178090221,"h":232371.0229063222,"l":230920.5475887773,"c":230920.5475887773,"v":183430.0159459473,"t":1705377600}
+{"o":230920.5475887773,"h":232642.8720812528,"l":228482.1247856312,"c":228703.7724559901,"v":167679.8268396711,"t":1705381200}
+{"o":228703.7724559901,"h":229529.3551038406,"l":228324.2276437012,"c":229458.4730240341,"v":145467.9832604895,"t":1705384800}
+{"o":229458.4730240341,"h":235108.3522534333,"l":229276.9766676221,"c":234012.3017279615,"v":225901.9867951054,"t":1705388400}
+{"o":234012.3017279615,"h":243328.3350908939,"l":232090.6621152444,"c":242072.8319995164,"v":221358.4857560411,"t":1705392000}
+{"o":242072.8319995164,"h":247704.4401647713,"l":240740.7019869404,"c":245875.2545927183,"v":153098.5044930453,"t":1705395600}
+{"o":245875.2545927183,"h":247306.5004272366,"l":243559.0686740382,"c":245588.0076380616,"v":141127.98494298,"t":1705399200}
+{"o":245588.0076380616,"h":246895.0036232529,"l":244288.8077488722,"c":245369.2857659986,"v":153379.7495418347,"t":1705402800}
+{"o":245369.2857659986,"h":246821.3913981064,"l":245049.0789125525,"c":246322.3349705059,"v":152232.0822774781,"t":1705406400}
+{"o":246322.3349705059,"h":246492.2651947846,"l":241446.2100814244,"c":242626.2243018214,"v":211043.5618423093,"t":1705410000}
+{"o":242626.2243018214,"h":244243.4512243822,"l":238133.4120588436,"c":243032.4744755792,"v":336073.5928409265,"t":1705413600}
+{"o":243032.4744755792,"h":247098.2709967558,"l":241681.2748823678,"c":246113.7516437401,"v":333450.4883991705,"t":1705417200}
+{"o":246113.7516437401,"h":247386.1152337577,"l":243476.3405313338,"c":245531.5350795659,"v":265283.0401869827,"t":1705420800}
+{"o":245531.5350795659,"h":245783.8919944369,"l":243921.4046301441,"c":245380.3043435252,"v":229903.1117401934,"t":1705424400}
+{"o":245380.3043435252,"h":245703.3058662078,"l":243145.9162318618,"c":244575.4335649819,"v":220243.2005749346,"t":1705428000}
+{"o":244575.4335649819,"h":245519.5236729862,"l":243766.4944350545,"c":244946.3178373423,"v":226397.8171103355,"t":1705431600}
+{"o":244946.3178373423,"h":246177.5714936776,"l":244591.3970412131,"c":245693.5967252043,"v":225165.9470469485,"t":1705435200}
+{"o":245693.5967252043,"h":249440.3771335574,"l":243687.8105370965,"c":246865.2792463652,"v":306174.1235088934,"t":1705438800}
+{"o":246865.2792463652,"h":247616.2910301389,"l":245720.5701035818,"c":246361.6308858032,"v":258197.315825197,"t":1705442400}
+{"o":246361.6308858032,"h":246770.7062479255,"l":244473.2272562796,"c":244799.9517915312,"v":234501.3292527857,"t":1705446000}
+{"o":244799.9517915312,"h":248317.3752428165,"l":243926.100670746,"c":247349.1304650643,"v":244236.8656766626,"t":1705449600}
+{"o":247349.1304650643,"h":252768.8088687996,"l":246555.8856361972,"c":249718.0468936619,"v":306914.3270162151,"t":1705453200}
+{"o":249718.0468936619,"h":253324.9801760236,"l":248304.6333440449,"c":252762.7747836505,"v":266582.3181970254,"t":1705456800}
+{"o":252762.7747836505,"h":252799.6739916182,"l":250103.1999273644,"c":251323.80783922,"v":220622.5471843011,"t":1705460400}
+{"o":251323.80783922,"h":251972.5142565038,"l":248933.6079851295,"c":249704.7061207156,"v":184829.4325344001,"t":1705464000}
+{"o":249704.7061207156,"h":250428.4889656975,"l":244004.9077273042,"c":244176.4932913538,"v":197245.7390737874,"t":1705467600}
+{"o":244176.4932913538,"h":246202.7367544594,"l":243690.676510683,"c":245310.9897530017,"v":152744.1386318362,"t":1705471200}
+{"o":245310.9897530017,"h":246062.7747321606,"l":241956.2112864657,"c":242481.2377627277,"v":158986.4874000206,"t":1705474800}
+{"o":242481.2377627277,"h":243795.4277044068,"l":240829.8378776731,"c":243550.6137403985,"v":187399.4198323188,"t":1705478400}
+{"o":243550.6137403985,"h":247602.6796938759,"l":243541.4826096755,"c":246835.0082348144,"v":191914.7295186746,"t":1705482000}
+{"o":246835.0082348144,"h":254076.2011794834,"l":246314.9777043257,"c":253379.6234439262,"v":301218.8964363746,"t":1705485600}
+{"o":253379.6234439262,"h":255919.4075725013,"l":251336.5105228633,"c":253807.9180286331,"v":299188.923200116,"t":1705489200}
+{"o":253807.9180286331,"h":254747.4575796378,"l":249428.0574992931,"c":253575.8930288394,"v":282960.3862063835,"t":1705492800}
+{"o":253575.8930288394,"h":254393.9708105595,"l":247328.6959064628,"c":248084.4328900987,"v":257246.291441845,"t":1705496400}
+{"o":248084.4328900987,"h":251006.9572184495,"l":244706.4684359324,"c":248254.9735131191,"v":430638.2930517267,"t":1705500000}
+{"o":248254.9735131191,"h":250532.0366624533,"l":242529.1801029874,"c":243697.6018225316,"v":458459.0212698111,"t":1705503600}
+{"o":243697.6018225316,"h":244098.1195409799,"l":240328.5956865422,"c":242169.3302920429,"v":458858.6446029397,"t":1705507200}
+{"o":242169.3302920429,"h":244221.6555852427,"l":238415.6037355137,"c":243682.3860746312,"v":337913.1615604929,"t":1705510800}
+{"o":243682.3860746312,"h":247475.0559269219,"l":241481.2373728674,"c":247298.848992974,"v":330118.4626049746,"t":1705514400}
+{"o":247298.848992974,"h":248895.1854127276,"l":245553.9808641975,"c":248186.6382760357,"v":451711.1148034146,"t":1705518000}
+{"o":248186.6382760357,"h":250892.6960398034,"l":247215.7193651065,"c":249622.8072363074,"v":373567.7484738327,"t":1705521600}
+{"o":249622.8072363074,"h":251766.5225359923,"l":246567.6018363192,"c":249314.6065583863,"v":324575.6377273223,"t":1705525200}
+{"o":249314.6065583863,"h":249632.9993047576,"l":244914.7148654889,"c":247276.112044541,"v":370075.3958481178,"t":1705528800}
+{"o":247276.112044541,"h":250287.8170654314,"l":245238.0972818678,"c":249520.1832370086,"v":438535.2602155787,"t":1705532400}
+{"o":249520.1832370086,"h":252415.3959539252,"l":245211.4687456758,"c":246906.0614907842,"v":432599.8309725829,"t":1705536000}
+{"o":246906.0614907842,"h":247570.2146636201,"l":243505.984287694,"c":245109.3815634825,"v":304596.310243657,"t":1705539600}
+{"o":245109.3815634825,"h":247721.5438591041,"l":244357.6825316321,"c":247190.7603295713,"v":275523.6958552842,"t":1705543200}
+{"o":247190.7603295713,"h":252142.6192555892,"l":244040.1995128585,"c":249342.5505275843,"v":270865.6434970211,"t":1705546800}
+{"o":249342.5505275843,"h":250569.2735705313,"l":247893.0233739477,"c":249465.2076046439,"v":198580.7463388382,"t":1705550400}
+{"o":249465.2076046439,"h":254032.2066401814,"l":249177.563408674,"c":253813.6016486897,"v":191812.6604706699,"t":1705554000}
+{"o":253813.6016486897,"h":255688.3445433392,"l":253288.0385443514,"c":255374.69978407,"v":238551.223126385,"t":1705557600}
+{"o":255374.69978407,"h":256188.5933279343,"l":251961.3787908804,"c":253991.1735690865,"v":386072.4588450277,"t":1705561200}
+{"o":253991.1735690865,"h":255167.8060469705,"l":253130.7266333932,"c":253705.0223936577,"v":277034.3154001324,"t":1705564800}
+{"o":253705.0223936577,"h":254471.3791286657,"l":251660.8953645682,"c":251785.6147252686,"v":235027.1510396404,"t":1705568400}
+{"o":251785.6147252686,"h":253476.5344880947,"l":247137.3760238461,"c":247433.1415085353,"v":240710.9016036114,"t":1705572000}
+{"o":247433.1415085353,"h":248842.6073940416,"l":247280.430688527,"c":248687.1999443316,"v":230140.4345944284,"t":1705575600}
+{"o":248687.1999443316,"h":248704.4392373743,"l":245974.3132824361,"c":247650.5038277959,"v":234143.3693717884,"t":1705579200}
+{"o":247650.5038277959,"h":249099.0493771866,"l":243541.471118074,"c":247927.0041850675,"v":285575.0874206129,"t":1705582800}
+{"o":247927.0041850675,"h":249510.6372927604,"l":247308.4760949184,"c":249064.0752676123,"v":264160.8733147121,"t":1705586400}
+{"o":249064.0752676123,"h":249320.9985171421,"l":244808.8128053988,"c":245050.5242671656,"v":288456.3601235502,"t":1705590000}
+{"o":245050.5242671656,"h":245255.0382464302,"l":236501.7655115798,"c":238651.5186472552,"v":542242.7488601439,"t":1705593600}
+{"o":238651.5186472552,"h":239451.8208546425,"l":235228.478451532,"c":238056.4217949048,"v":551025.81998264,"t":1705597200}
+{"o":238056.4217949048,"h":238486.6040369603,"l":233593.8549095814,"c":236436.2514246288,"v":408157.3051158649,"t":1705600800}
+{"o":236436.2514246288,"h":237260.8284303473,"l":228270.7990803592,"c":230229.5483409546,"v":478713.000585918,"t":1705604400}
+{"o":230229.5483409546,"h":236300.3542510735,"l":230229.4401217991,"c":234061.8041768207,"v":460871.425604921,"t":1705608000}
+{"o":234061.8041768207,"h":235675.6639763874,"l":230486.1593520899,"c":232359.8541124691,"v":334422.1016162322,"t":1705611600}
+{"o":232359.8541124691,"h":234386.4307891255,"l":231775.9061220171,"c":233764.0800866933,"v":285716.1852153206,"t":1705615200}
+{"o":233764.0800866933,"h":234298.9957321685,"l":231851.9973512133,"c":233179.3485816049,"v":310586.3493123675,"t":1705618800}
+{"o":233179.3485816049,"h":234710.7490684114,"l":231313.8274807604,"c":233119.1752028198,"v":266859.2263837238,"t":1705622400}
+{"o":233119.1752028198,"h":233719.8720036243,"l":230103.5954422159,"c":231950.0317576225,"v":245051.7276157309,"t":1705626000}
+{"o":231950.0317576225,"h":232549.962007652,"l":229269.9752008741,"c":229552.4718745002,"v":257430.086156893,"t":1705629600}
+{"o":229552.4718745002,"h":231311.0646962397,"l":227082.6447945446,"c":230808.5812975405,"v":298587.4472413568,"t":1705633200}
+{"o":230808.5812975405,"h":233799.2181578224,"l":230341.7136643212,"c":233415.5937930029,"v":180312.6247846338,"t":1705636800}
+{"o":233415.5937930029,"h":234833.3713188249,"l":230899.4997212146,"c":232276.8747091582,"v":148620.8064725222,"t":1705640400}
+{"o":232276.8747091582,"h":235292.3699145491,"l":232147.1668511746,"c":235054.4908993294,"v":166701.5452946739,"t":1705644000}
+{"o":235054.4908993294,"h":235746.7944429247,"l":232985.316367877,"c":233526.8957419124,"v":148042.4376853477,"t":1705647600}
+{"o":233526.8957419124,"h":234190.6888662058,"l":231927.1886879058,"c":233737.810274552,"v":130919.8851382885,"t":1705651200}
+{"o":233737.810274552,"h":236118.3462134934,"l":232552.933737608,"c":234973.4643477396,"v":132704.0148646558,"t":1705654800}
+{"o":234973.4643477396,"h":237010.6994220127,"l":234462.0794807876,"c":236070.0034357706,"v":144981.9042749557,"t":1705658400}
+{"o":236070.0034357706,"h":237432.168121246,"l":234464.2069103791,"c":236286.8304251239,"v":156022.3251759838,"t":1705662000}
+{"o":236286.8304251239,"h":236295.0593526692,"l":234255.1706652397,"c":234948.5436877022,"v":153325.1079982018,"t":1705665600}
+{"o":234948.5436877022,"h":236284.064969767,"l":231950.5168464489,"c":232900.7811238662,"v":197941.2621978087,"t":1705669200}
+{"o":232900.7811238662,"h":233153.7775423258,"l":228070.9203460661,"c":229230.8549204639,"v":372561.5851384535,"t":1705672800}
+{"o":229230.8549204639,"h":229564.320285892,"l":224567.4612767563,"c":225634.2261694908,"v":539371.2803112462,"t":1705676400}
+{"o":225634.2261694908,"h":225637.4686310743,"l":215294.9296466032,"c":218352.9929124857,"v":800672.4781538161,"t":1705680000}
+{"o":218352.9929124857,"h":225980.6468457373,"l":217758.0726080742,"c":225952.055031891,"v":517981.533450108,"t":1705683600}
+{"o":225952.055031891,"h":231721.5944164488,"l":224316.3720863933,"c":230260.079017172,"v":493600.2628598366,"t":1705687200}
+{"o":230260.079017172,"h":233954.2174688073,"l":228980.2924135166,"c":232722.0152914327,"v":359888.9264623327,"t":1705690800}
+{"o":232722.0152914327,"h":234598.3123352064,"l":229453.9319299765,"c":230056.1743011595,"v":342157.9172644524,"t":1705694400}
+{"o":230056.1743011595,"h":232016.2408308545,"l":229441.8243747405,"c":231511.6231059237,"v":292375.768211419,"t":1705698000}
+{"o":231511.6231059237,"h":232038.8410050326,"l":229737.6615073802,"c":231101.0382101348,"v":269369.4609692342,"t":1705701600}
+{"o":231101.0382101348,"h":232209.2310663174,"l":230174.3722236922,"c":231540.0694716657,"v":276398.7246517441,"t":1705705200}
+{"o":231540.0694716657,"h":231540.0694716657,"l":227601.5113202117,"c":227995.8286578234,"v":282714.3695832418,"t":1705708800}
+{"o":227995.8286578234,"h":233050.3112818785,"l":227665.0774528357,"c":232085.9714932863,"v":262811.1461079983,"t":1705712400}
+{"o":232085.9714932863,"h":232299.9343993831,"l":230365.9066801146,"c":231351.108105391,"v":246906.3616782295,"t":1705716000}
+{"o":231351.108105391,"h":231868.3225973736,"l":230333.9905291212,"c":231516.4118032523,"v":261073.0393101471,"t":1705719600}
+{"o":231516.4118032523,"h":231767.0206828841,"l":230126.0313143828,"c":230231.1367855294,"v":225153.8277577501,"t":1705723200}
+{"o":230231.1367855294,"h":230489.9354170455,"l":227086.007364306,"c":227926.3081483243,"v":213273.447925055,"t":1705726800}
+{"o":227926.3081483243,"h":228851.5272059362,"l":226838.0222596453,"c":227496.8997932187,"v":209178.0554116735,"t":1705730400}
+{"o":227496.8997932187,"h":227892.3626235368,"l":225860.8073509674,"c":226014.7144387309,"v":182819.7484243874,"t":1705734000}
+{"o":226014.7144387309,"h":226949.7416578972,"l":224950.8130105568,"c":225810.4513419421,"v":218782.9644658353,"t":1705737600}
+{"o":225810.4513419421,"h":226656.383067395,"l":224101.8941393248,"c":224515.7401391116,"v":208627.3589845124,"t":1705741200}
+{"o":224515.7401391116,"h":227626.5218959145,"l":224503.5685941137,"c":226670.5356226942,"v":206499.9373299698,"t":1705744800}
+{"o":226670.5356226942,"h":227499.4579524766,"l":225648.6139363383,"c":226847.2835038041,"v":215054.5725105488,"t":1705748400}
+{"o":226847.2835038041,"h":227411.1755014866,"l":225789.1145321044,"c":226564.6404307158,"v":192875.4886699879,"t":1705752000}
+{"o":226564.6404307158,"h":227417.0378264462,"l":224909.7426015684,"c":225658.3744500265,"v":216377.4234908221,"t":1705755600}
+{"o":225658.3744500265,"h":225745.9369368143,"l":223106.6592277181,"c":223227.9922302881,"v":267018.9958526386,"t":1705759200}
+{"o":223227.9922302881,"h":224389.1734745839,"l":221181.4174133839,"c":222717.9642074056,"v":295709.7376811836,"t":1705762800}
+{"o":222717.9642074056,"h":224061.3131650563,"l":222436.8866624369,"c":223132.6862183802,"v":258385.910775969,"t":1705766400}
+{"o":223132.6862183802,"h":226998.2601318479,"l":222906.9792515667,"c":226124.6370827286,"v":289560.499200432,"t":1705770000}
+{"o":226124.6370827286,"h":227153.8888994343,"l":225573.2710548474,"c":226269.9445232596,"v":296343.7573700289,"t":1705773600}
+{"o":226269.9445232596,"h":227099.095251901,"l":225351.2956878327,"c":226054.1053608021,"v":235924.3181873297,"t":1705777200}
+{"o":226054.1053608021,"h":228533.9121778025,"l":225273.7905646645,"c":227799.878074741,"v":235772.2654000748,"t":1705780800}
+{"o":227799.878074741,"h":229349.9581021903,"l":225517.9227782496,"c":225541.6795199428,"v":240673.9030869959,"t":1705784400}
+{"o":225541.6795199428,"h":227169.8226016613,"l":225541.6795199428,"c":226843.4233012281,"v":240158.124716759,"t":1705788000}
+{"o":226843.4233012281,"h":226843.4233012281,"l":224973.101756314,"c":226112.2317956489,"v":233395.1800626671,"t":1705791600}
+{"o":226112.2317956489,"h":226419.4979807248,"l":223713.3080465815,"c":224215.7099316989,"v":307533.8149792759,"t":1705795200}
+{"o":224215.7099316989,"h":225283.243378682,"l":223919.3498453856,"c":224347.6402102429,"v":238625.2997780345,"t":1705798800}
+{"o":224347.6402102429,"h":226077.1726135588,"l":224347.6402102429,"c":225795.0596185367,"v":208407.3201634477,"t":1705802400}
+{"o":225795.0596185367,"h":227100.789283477,"l":225407.8212787928,"c":226066.3671371902,"v":211433.5781866615,"t":1705806000}
+{"o":226066.3671371902,"h":226542.8469681823,"l":224848.0610470755,"c":225131.2428778132,"v":189790.5068294067,"t":1705809600}
+{"o":225131.2428778132,"h":225406.7671508111,"l":222808.1115272918,"c":223052.258934322,"v":185440.390921279,"t":1705813200}
+{"o":223052.258934322,"h":223611.1378003026,"l":222098.0034211798,"c":222786.2039567802,"v":184859.5549046485,"t":1705816800}
+{"o":222786.2039567802,"h":224599.5345683059,"l":222544.6963723637,"c":224301.4812276293,"v":177106.8190823173,"t":1705820400}
+{"o":224301.4812276293,"h":225506.0191216862,"l":223755.8242807576,"c":224579.5939134514,"v":225156.0200987856,"t":1705824000}
+{"o":224579.5939134514,"h":226586.8293549615,"l":224579.5939134514,"c":226586.8293549615,"v":188111.8650196293,"t":1705827600}
+{"o":226586.8293549615,"h":228926.116457809,"l":225718.7567382462,"c":228075.4177635591,"v":200854.9519941355,"t":1705831200}
+{"o":228075.4177635591,"h":228479.7397980917,"l":226311.751398666,"c":227130.2497260673,"v":168818.2501440408,"t":1705834800}
+{"o":227130.2497260673,"h":228214.7547387657,"l":226907.8141269591,"c":227024.2811877916,"v":175750.985017256,"t":1705838400}
+{"o":227024.2811877916,"h":231594.5727661441,"l":225265.8206055138,"c":231507.4898954558,"v":262637.9927901282,"t":1705842000}
+{"o":231507.4898954558,"h":232033.0098645885,"l":230654.7691401012,"c":231305.5248719339,"v":198234.8655934791,"t":1705845600}
+{"o":231305.5248719339,"h":231702.3815172958,"l":227129.8285433318,"c":228308.1884032312,"v":331839.9507594432,"t":1705849200}
+{"o":228308.1884032312,"h":229859.1839110616,"l":226364.9759325401,"c":229296.074591751,"v":257451.4784899899,"t":1705852800}
+{"o":229296.074591751,"h":229967.9105416096,"l":228711.7997586601,"c":229435.6428406404,"v":202281.4045710399,"t":1705856400}
+{"o":229435.6428406404,"h":230613.7901197035,"l":229003.5673045236,"c":230185.0413825463,"v":209333.0892822966,"t":1705860000}
+{"o":230185.0413825463,"h":230352.2065331867,"l":228965.4822856484,"c":229577.8527358112,"v":224018.0946285589,"t":1705863600}
+{"o":229577.8527358112,"h":229664.9795024196,"l":227708.9616370977,"c":228046.4018413321,"v":254750.6463934039,"t":1705867200}
+{"o":228046.4018413321,"h":230187.9978149267,"l":227873.6161837455,"c":229859.15682055,"v":311857.7013357276,"t":1705870800}
+{"o":229859.15682055,"h":230155.7468366198,"l":226715.7438592598,"c":227265.3180943757,"v":252289.6717108463,"t":1705874400}
+{"o":227265.3180943757,"h":227758.0263548928,"l":225394.2550718786,"c":226175.3472287058,"v":241595.2767148274,"t":1705878000}
+{"o":226175.3472287058,"h":228143.437539273,"l":224959.633731625,"c":226936.5586885423,"v":241996.2375600052,"t":1705881600}
+{"o":226936.5586885423,"h":228060.7325681254,"l":223348.021206946,"c":223850.0936342863,"v":308799.8277191842,"t":1705885200}
+{"o":223850.0936342863,"h":224862.1732468334,"l":221150.3682156568,"c":221751.6396088749,"v":277726.114605101,"t":1705888800}
+{"o":221751.6396088749,"h":222499.7887191754,"l":219154.5805256834,"c":221625.6753006596,"v":297783.4980060665,"t":1705892400}
+{"o":221625.6753006596,"h":221997.4348047355,"l":218457.6644133038,"c":219859.0551419853,"v":228557.2315201907,"t":1705896000}
+{"o":219859.0551419853,"h":223622.0683253267,"l":217263.6952501591,"c":221512.6066960001,"v":207967.3050892014,"t":1705899600}
+{"o":221512.6066960001,"h":222009.9168865748,"l":220389.5892543594,"c":221153.9455672087,"v":152702.9590792782,"t":1705903200}
+{"o":221153.9455672087,"h":221311.3322369763,"l":218987.8124754778,"c":219598.2119506169,"v":164644.7423824537,"t":1705906800}
+{"o":219598.2119506169,"h":219678.7815688905,"l":215476.3971574546,"c":216825.6538737633,"v":255014.1382768644,"t":1705910400}
+{"o":216825.6538737633,"h":218708.7798996963,"l":214502.0253460372,"c":215301.6803369563,"v":254119.1848497469,"t":1705914000}
+{"o":215301.6803369563,"h":217059.5038989682,"l":212632.6950655301,"c":215886.4155301201,"v":350972.4405614432,"t":1705917600}
+{"o":215886.4155301201,"h":218769.7646943024,"l":215535.5112498186,"c":217546.0062181016,"v":223357.5886435605,"t":1705921200}
+{"o":217546.0062181016,"h":218591.8919699927,"l":215575.2363214547,"c":218454.8362185964,"v":217907.0302994636,"t":1705924800}
+{"o":218454.8362185964,"h":222903.2014363485,"l":217836.5081110412,"c":218386.6132502054,"v":279038.7905332151,"t":1705928400}
+{"o":218386.6132502054,"h":218531.8378216628,"l":213073.7562331678,"c":215189.1624774509,"v":337080.7408718414,"t":1705932000}
+{"o":215189.1624774509,"h":216043.3700507137,"l":210426.1829148683,"c":215058.427464353,"v":461359.032850143,"t":1705935600}
+{"o":215058.427464353,"h":216526.252248928,"l":210881.6480443956,"c":212048.024757021,"v":368363.686660344,"t":1705939200}
+{"o":212048.024757021,"h":215401.6563981071,"l":211432.6050529329,"c":213979.6682969436,"v":341028.9048776141,"t":1705942800}
+{"o":213979.6682969436,"h":215123.1687017844,"l":208854.4746990006,"c":212077.2129469069,"v":414220.9612478925,"t":1705946400}
+{"o":212077.2129469069,"h":214161.0116805821,"l":202547.8557366968,"c":206418.9930238177,"v":807953.4661790305,"t":1705950000}
+{"o":206418.9930238177,"h":214813.2237372226,"l":205973.2089688969,"c":211487.2978544858,"v":466378.4075203339,"t":1705953600}
+{"o":211487.2978544858,"h":211521.8274797442,"l":205951.5736497745,"c":207050.9437150258,"v":316461.4221930639,"t":1705957200}
+{"o":207050.9437150258,"h":208548.572578585,"l":204567.2240575753,"c":205528.3213747892,"v":318727.798532963,"t":1705960800}
+{"o":205528.3213747892,"h":206754.3962030902,"l":201468.7119720484,"c":205154.0222313529,"v":326648.1865281239,"t":1705964400}
+{"o":205154.0222313529,"h":208191.4265073402,"l":204253.5138573027,"c":207343.2189259657,"v":336944.2653663297,"t":1705968000}
+{"o":207343.2189259657,"h":207866.8981664752,"l":204821.3163803869,"c":206283.6384042526,"v":232970.1472077874,"t":1705971600}
+{"o":206283.6384042526,"h":209348.4305489581,"l":205998.8370265825,"c":209348.4305489581,"v":217078.3188461552,"t":1705975200}
+{"o":209348.4305489581,"h":210487.8285152551,"l":207850.6656653611,"c":208539.1738040161,"v":219838.8015526459,"t":1705978800}
+{"o":208539.1738040161,"h":210535.6608460832,"l":208539.1738040161,"c":209068.1701609932,"v":213159.1981478234,"t":1705982400}
+{"o":209068.1701609932,"h":209850.9996146403,"l":207081.1088191761,"c":207849.0324105913,"v":238880.4487802,"t":1705986000}
+{"o":207849.0324105913,"h":207849.0324105913,"l":205772.5802688821,"c":205962.9201453522,"v":206169.271969889,"t":1705989600}
+{"o":205962.9201453522,"h":206310.3137662186,"l":200010.6979357677,"c":201325.7400895472,"v":247543.5933952741,"t":1705993200}
+{"o":201325.7400895472,"h":202891.5399557254,"l":196235.2143386996,"c":196881.7290472127,"v":440861.9965481496,"t":1705996800}
+{"o":196881.7290472127,"h":198184.8944834721,"l":181729.1162408433,"c":195327.281217309,"v":529510.534860884,"t":1706000400}
+{"o":195327.281217309,"h":199247.0273599381,"l":192775.6238482026,"c":193786.2383441643,"v":304212.2221315412,"t":1706004000}
+{"o":193786.2383441643,"h":196730.4816623368,"l":192618.6919236101,"c":196023.7160559979,"v":396239.4981164921,"t":1706007600}
+{"o":196023.7160559979,"h":198656.0826153027,"l":193224.1649649164,"c":196336.6326825852,"v":390611.3120016439,"t":1706011200}
+{"o":196336.6326825852,"h":197252.9669877121,"l":192280.8444635921,"c":193002.5096376828,"v":284035.3716987598,"t":1706014800}
+{"o":193002.5096376828,"h":197307.8402323153,"l":190447.0178006245,"c":197001.1620476086,"v":518130.8632453553,"t":1706018400}
+{"o":197001.1620476086,"h":202356.1364219516,"l":192963.1169715294,"c":201010.9521308402,"v":591443.9809987654,"t":1706022000}
+{"o":201010.9521308402,"h":202769.1707052558,"l":198247.851037917,"c":202207.5987838816,"v":381829.7077299063,"t":1706025600}
+{"o":202207.5987838816,"h":203675.7689803957,"l":200002.0964040151,"c":200578.3948502275,"v":417837.2510742793,"t":1706029200}
+{"o":200578.3948502275,"h":203894.2813846351,"l":194526.6259465048,"c":198383.2730102974,"v":355956.284013403,"t":1706032800}
+{"o":198383.2730102974,"h":200486.3987863289,"l":197269.9081724667,"c":198233.7745887355,"v":279506.6841683209,"t":1706036400}
+{"o":198233.7745887355,"h":201325.693231796,"l":198001.545395913,"c":199261.1455165074,"v":256928.848422213,"t":1706040000}
+{"o":199261.1455165074,"h":200221.8271620758,"l":195633.1034322519,"c":197056.4564471494,"v":268691.7072033031,"t":1706043600}
+{"o":197056.4564471494,"h":201812.950796729,"l":196868.4297234399,"c":201212.8270961016,"v":255322.7026593556,"t":1706047200}
+{"o":201212.8270961016,"h":206193.6498962477,"l":197597.3656398754,"c":201889.8559674586,"v":333673.3103836084,"t":1706050800}
+{"o":201889.8559674586,"h":205347.6725173956,"l":200123.3696315208,"c":204624.0428640552,"v":420160.9387815428,"t":1706054400}
+{"o":204624.0428640552,"h":205511.5205758909,"l":200734.9944228022,"c":201050.5666006082,"v":282904.9369099195,"t":1706058000}
+{"o":201050.5666006082,"h":203707.6028402204,"l":200695.2495705261,"c":202265.2415145019,"v":263874.6984074236,"t":1706061600}
+{"o":202265.2415145019,"h":202711.2069040114,"l":199829.7582631926,"c":200244.9656702139,"v":387830.7898023695,"t":1706065200}
+{"o":200244.9656702139,"h":201870.7981889323,"l":199751.8238445756,"c":200471.6961986434,"v":262759.4951553083,"t":1706068800}
+{"o":200471.6961986434,"h":203573.7855933361,"l":198754.5986758275,"c":201620.8111576411,"v":236965.5857516947,"t":1706072400}
+{"o":201620.8111576411,"h":203537.13187898,"l":199520.3169332454,"c":203325.2638107689,"v":211750.8235362298,"t":1706076000}
+{"o":203325.2638107689,"h":209139.4965071181,"l":202572.8059919446,"c":207490.0541833777,"v":245781.5030677108,"t":1706079600}
+{"o":207490.0541833777,"h":212670.9878482825,"l":206313.8542038881,"c":207969.6067551928,"v":245047.5782654047,"t":1706083200}
+{"o":207969.6067551928,"h":209410.2648662614,"l":206315.0446252309,"c":207644.4018425162,"v":227355.8417612196,"t":1706086800}
+{"o":207644.4018425162,"h":211991.6732606021,"l":207181.9572168766,"c":210267.8908363379,"v":263884.4661462305,"t":1706090400}
+{"o":210267.8908363379,"h":210659.1991806811,"l":207596.6358909425,"c":208927.0647679323,"v":204428.175827826,"t":1706094000}
+{"o":208927.0647679323,"h":210697.6221871447,"l":207459.3673314832,"c":207490.6896301519,"v":263184.7925965864,"t":1706097600}
+{"o":207490.6896301519,"h":208165.6891407204,"l":203537.8093242279,"c":204616.1914163974,"v":270839.4556080387,"t":1706101200}
+{"o":204616.1914163974,"h":207345.0527169034,"l":202556.5587437885,"c":204430.6609647557,"v":360208.5390298822,"t":1706104800}
+{"o":204430.6609647557,"h":207853.7621234523,"l":203161.6719056189,"c":206945.6304570895,"v":295960.4495923689,"t":1706108400}
+{"o":206945.6304570895,"h":208961.5270040409,"l":205295.3078210376,"c":208771.8483079315,"v":337484.4487795295,"t":1706112000}
+{"o":208771.8483079315,"h":208819.1236188229,"l":206893.4229975052,"c":207412.7980057216,"v":277511.4685282062,"t":1706115600}
+{"o":207412.7980057216,"h":207412.7980057216,"l":203633.1740414865,"c":205121.3396216301,"v":287963.4430226443,"t":1706119200}
+{"o":205121.3396216301,"h":205874.803982684,"l":204194.760771712,"c":205549.4802402804,"v":233857.2255425061,"t":1706122800}
+{"o":205549.4802402804,"h":207857.296476782,"l":204368.4237243989,"c":204720.5812288337,"v":320899.2980681771,"t":1706126400}
+{"o":204720.5812288337,"h":206632.9300968745,"l":204429.9987551201,"c":205809.6400647628,"v":275524.3858058434,"t":1706130000}
+{"o":205809.6400647628,"h":209036.5634923672,"l":205331.1323546194,"c":208165.6792569868,"v":262366.2147366134,"t":1706133600}
+{"o":208165.6792569868,"h":212667.404418748,"l":207936.4928786004,"c":211209.3761188094,"v":330304.803970733,"t":1706137200}
+{"o":211209.3761188094,"h":213159.0701879901,"l":210454.5790058694,"c":212921.5376891674,"v":331687.8954484567,"t":1706140800}
+{"o":212921.5376891674,"h":212924.6430173761,"l":208704.6449191601,"c":209108.5757832098,"v":239692.227639586,"t":1706144400}
+{"o":209108.5757832098,"h":211016.5137694813,"l":208745.4567024183,"c":209310.3777544101,"v":224385.9143288191,"t":1706148000}
+{"o":209310.3777544101,"h":210954.2543827588,"l":208779.5104840122,"c":210147.414481313,"v":199461.253998353,"t":1706151600}
+{"o":210147.414481313,"h":210821.8842101039,"l":207654.111332453,"c":208657.9812618071,"v":237218.567150234,"t":1706155200}
+{"o":208657.9812618071,"h":208657.9812618071,"l":205116.9745001081,"c":205992.9592792116,"v":228625.45140655,"t":1706158800}
+{"o":205992.9592792116,"h":209493.4608297013,"l":205675.1907206625,"c":209017.7102055131,"v":210833.3120833796,"t":1706162400}
+{"o":209017.7102055131,"h":209149.4408849503,"l":207602.8981163868,"c":208492.4126107968,"v":194585.2590898973,"t":1706166000}
+{"o":208492.4126107968,"h":210767.3561592762,"l":207152.4392075503,"c":209024.8347480136,"v":199831.3126490663,"t":1706169600}
+{"o":209024.8347480136,"h":210026.0039282743,"l":207622.3422091316,"c":207802.2653972192,"v":156022.1515487718,"t":1706173200}
+{"o":207802.2653972192,"h":209912.7124765914,"l":206355.7817621265,"c":209864.0602963644,"v":177441.326938128,"t":1706176800}
+{"o":209864.0602963644,"h":212864.3158617068,"l":208919.9548452999,"c":212021.2844431254,"v":231481.6568994921,"t":1706180400}
+{"o":212021.2844431254,"h":220015.3551768835,"l":206366.470149233,"c":214454.2568112533,"v":251014.3136552079,"t":1706184000}
+{"o":214454.2568112533,"h":215156.5906083416,"l":212108.1306587383,"c":213706.3875163866,"v":227272.5553850816,"t":1706187600}
+{"o":213706.3875163866,"h":217044.6597155354,"l":212891.0784393019,"c":216250.676335764,"v":264707.1927832011,"t":1706191200}
+{"o":216250.676335764,"h":216262.1703613674,"l":210700.6652431245,"c":211923.6235072017,"v":362943.5171495305,"t":1706194800}
+{"o":211923.6235072017,"h":213019.4090536952,"l":210138.2728056854,"c":210380.7526837218,"v":298159.7315625844,"t":1706198400}
+{"o":210380.7526837218,"h":211824.9585839754,"l":208735.5717709248,"c":211101.7656721004,"v":310355.9968481839,"t":1706202000}
+{"o":211101.7656721004,"h":215048.8732823739,"l":211101.7656721004,"c":212423.2206796721,"v":344222.0638135574,"t":1706205600}
+{"o":212423.2206796721,"h":216371.4698583562,"l":211926.5128154932,"c":215379.2901466034,"v":299028.2381952726,"t":1706209200}
+{"o":215379.2901466034,"h":215441.6626436174,"l":212273.4470108971,"c":213402.0490363912,"v":280271.6233206333,"t":1706212800}
+{"o":213402.0490363912,"h":214575.818698298,"l":211202.7928017688,"c":212307.3735981436,"v":297998.4145733067,"t":1706216400}
+{"o":212307.3735981436,"h":214227.5199735989,"l":210733.0920179113,"c":213647.5523789799,"v":219314.4612004179,"t":1706220000}
+{"o":213647.5523789799,"h":214421.7581227726,"l":212059.8155735045,"c":212587.4738490606,"v":224851.5753566938,"t":1706223600}
+{"o":212587.4738490606,"h":214401.8599425243,"l":211117.3618906825,"c":213042.6014716146,"v":229053.0409519527,"t":1706227200}
+{"o":213042.6014716146,"h":213651.5059439187,"l":210606.2878028759,"c":212155.315699032,"v":243865.1723902077,"t":1706230800}
+{"o":212155.315699032,"h":217068.9313618432,"l":211950.0074147785,"c":216690.4773355424,"v":232788.3867054565,"t":1706234400}
+{"o":216690.4773355424,"h":218017.5179495484,"l":215546.2188661771,"c":217296.4801726486,"v":185071.1289614498,"t":1706238000}
+{"o":217296.4801726486,"h":218586.7074598758,"l":216901.2797791804,"c":217263.3754535134,"v":186956.5081766846,"t":1706241600}
+{"o":217263.3754535134,"h":217476.7646934537,"l":214735.0283288757,"c":215262.4018321596,"v":198907.2304875743,"t":1706245200}
+{"o":215262.4018321596,"h":216253.9087718532,"l":213988.748147185,"c":214362.1174398397,"v":203478.9174491156,"t":1706248800}
+{"o":214362.1174398397,"h":215229.4258485978,"l":212281.1339097669,"c":214035.9977808174,"v":245800.2428965379,"t":1706252400}
+{"o":214035.9977808174,"h":216608.1012623193,"l":214035.9977808174,"c":215705.4383331629,"v":214901.2731571564,"t":1706256000}
+{"o":215705.4383331629,"h":218080.4803675246,"l":214994.5964425611,"c":215207.1839438219,"v":178854.2983952275,"t":1706259600}
+{"o":215207.1839438219,"h":223076.7180686304,"l":214787.1192101146,"c":222409.1907375194,"v":258530.0575342709,"t":1706263200}
+{"o":222409.1907375194,"h":227031.8694734615,"l":222409.1907375194,"c":225960.4787911536,"v":341291.8071097328,"t":1706266800}
+{"o":225960.4787911536,"h":226654.7076606033,"l":222437.7558585393,"c":222970.2261193611,"v":271319.6936317842,"t":1706270400}
+{"o":222970.2261193611,"h":224824.5642290445,"l":220157.8738679115,"c":220715.210145477,"v":219780.9365314799,"t":1706274000}
+{"o":220715.210145477,"h":224635.5502600404,"l":220575.8002383228,"c":224440.1642520128,"v":306024.8129754285,"t":1706277600}
+{"o":224440.1642520128,"h":228889.7398850265,"l":222197.6995077154,"c":228258.6366678955,"v":463402.3542244172,"t":1706281200}
+{"o":228258.6366678955,"h":232286.7521437588,"l":227935.3536203963,"c":230310.5418889733,"v":520444.8469809402,"t":1706284800}
+{"o":230310.5418889733,"h":231114.6880090864,"l":228751.9363679542,"c":230582.2442515092,"v":330575.6065240388,"t":1706288400}
+{"o":230582.2442515092,"h":232847.5826711058,"l":229032.1598645302,"c":231574.4997218043,"v":289713.2601399751,"t":1706292000}
+{"o":231574.4997218043,"h":233935.9767595597,"l":229920.0922119305,"c":233078.7881229574,"v":285520.5888439463,"t":1706295600}
+{"o":233078.7881229574,"h":235090.744903802,"l":230899.7673584365,"c":231350.1338524276,"v":320940.7682839211,"t":1706299200}
+{"o":231350.1338524276,"h":1101807.604175458,"l":229416.118816031,"c":1083803.9326559,"v":289305.8689534924,"t":1706302800}
+{"o":1083803.9326559,"h":1087491.6855032998,"l":1009197.5240581159,"c":1016968.2822497665,"v":317477.0466399426,"t":1706306400}
+{"o":1016968.2822497665,"h":1018782.577034359,"l":1010126.7696579214,"c":1014124.5979426247,"v":296743.8785941057,"t":1706310000}
+{"o":1014124.5979426247,"h":1022412.3828825341,"l":1012078.0130981739,"c":1020930.5792852343,"v":254906.411708086,"t":1706313600}
+{"o":1020930.5792852343,"h":1030633.5184920062,"l":988423.8379865198,"c":997690.5432281004,"v":262113.9282315377,"t":1706317200}
+{"o":997690.5432281004,"h":1014298.5473039243,"l":996488.9062906505,"c":1008891.9679886412,"v":214566.1941857884,"t":1706320800}
+{"o":1008891.9679886412,"h":1010744.9631278252,"l":917350.670865273,"c":918901.0650789128,"v":252010.333861597,"t":1706324400}
+{"o":918901.0650789128,"h":921334.2201389965,"l":914862.3762191464,"c":919830.5915391474,"v":230041.6253728893,"t":1706328000}
+{"o":919830.5915391474,"h":919921.0090029236,"l":819912.4232466032,"c":822614.5962888094,"v":234818.2619525699,"t":1706331600}
+{"o":822614.5962888094,"h":825521.8622537389,"l":783730.036315943,"c":786018.0600312026,"v":227970.267457711,"t":1706335200}
+{"o":786018.0600312026,"h":44666422.8953145891,"l":692022.679990202,"c":19828838.9771601148,"v":238680.7697036903,"t":1706338800}
+{"o":19828838.9771601148,"h":19875703.1869609542,"l":13067880.6829519048,"c":13086844.9079224262,"v":165532.7080994356,"t":1706342400}
+{"o":13086844.9079224262,"h":13272776.7545226794,"l":8288630.239283734,"c":10502033.6525295284,"v":190195.2596637416,"t":1706346000}
+{"o":10502033.6525295284,"h":10716216.0091394093,"l":10491456.4790364616,"c":10677437.9428748284,"v":156267.5804872897,"t":1706349600}
+{"o":10677437.9428748284,"h":21067965.3303331584,"l":10291849.5761397835,"c":14678936.1754539609,"v":206901.5677458353,"t":1706353200}
+{"o":14678936.1754539609,"h":19443436.4312648401,"l":12630277.352087006,"c":12693919.9325740598,"v":149130.3652870141,"t":1706356800}
+{"o":12693919.9325740598,"h":12783061.461285945,"l":7015335.8823179016,"c":7038452.2560952026,"v":181940.7564645502,"t":1706360400}
+{"o":7038452.2560952026,"h":7139462.6995520024,"l":3616919.5252245422,"c":6673793.5745349182,"v":257293.7774717646,"t":1706364000}
+{"o":6673793.5745349182,"h":6699900.3363424726,"l":3371007.3800520687,"c":5742552.5965402368,"v":219745.0211975507,"t":1706367600}
+{"o":5742552.5965402368,"h":5783533.1193852499,"l":4339197.9914945113,"c":5337423.2628168222,"v":226538.381844326,"t":1706371200}
+{"o":5337423.2628168222,"h":9736019.2145471461,"l":5332211.0246728081,"c":7161499.9967247453,"v":185154.1463673618,"t":1706374800}
+{"o":7161499.9967247453,"h":7214083.488995119,"l":5983279.6106694154,"c":6060337.406873743,"v":186816.5274525805,"t":1706378400}
+{"o":6060337.406873743,"h":6219310.8903306657,"l":4726102.2250095261,"c":4818963.4151271796,"v":179514.2419817037,"t":1706382000}
+{"o":4818963.4151271796,"h":9141417.8127113916,"l":4809844.6631821701,"c":7138508.5711455727,"v":191861.8347494392,"t":1706385600}
+{"o":7138508.5711455727,"h":7171466.0978038451,"l":4860407.8172430322,"c":4942119.2325831885,"v":215504.5567493171,"t":1706389200}
+{"o":4942119.2325831885,"h":5001845.297022149,"l":4922171.0273799524,"c":5001845.297022149,"v":206053.0514461066,"t":1706392800}
+{"o":5001845.297022149,"h":6640888.0348603604,"l":4991748.8711417224,"c":6561315.1745327534,"v":216208.6305030809,"t":1706396400}
+{"o":6561315.1745327534,"h":6571461.9497042699,"l":6499494.9356760988,"c":6525414.2826988809,"v":210173.6780605355,"t":1706400000}
+{"o":6525414.2826988809,"h":6608412.594365634,"l":6429238.7214709902,"c":6450720.9018170685,"v":254048.8194670134,"t":1706403600}
+{"o":6450720.9018170685,"h":6485267.4644408496,"l":6437240.5742687779,"c":6468629.9493346578,"v":242062.8824456449,"t":1706407200}
+{"o":6468629.9493346578,"h":6634092.5092455326,"l":6461938.0553403357,"c":6627812.8465009704,"v":298408.7524776714,"t":1706410800}
+{"o":6627812.8465009704,"h":6672541.4989967514,"l":6613764.9990787208,"c":6653077.7701162649,"v":343572.0078365335,"t":1706414400}
+{"o":6653077.7701162649,"h":6660186.417122772,"l":5806688.0807667123,"c":5840335.8221200649,"v":272705.3133111864,"t":1706418000}
+{"o":5840335.8221200649,"h":6626353.3931799186,"l":5785044.2016505795,"c":6579894.3226488745,"v":221171.1193116657,"t":1706421600}
+{"o":6579894.3226488745,"h":6613211.7166052852,"l":6572017.1966888905,"c":6592399.0889071524,"v":187603.6530837957,"t":1706425200}
+{"o":6592399.0889071524,"h":6682939.7612215094,"l":6578563.8078354336,"c":6640357.8596099997,"v":201122.699443558,"t":1706428800}
+{"o":6640357.8596099997,"h":6744349.0849061636,"l":6591788.3329629628,"c":6642654.8972742464,"v":232914.7238504553,"t":1706432400}
+{"o":6642654.8972742464,"h":6798419.8976301318,"l":5632850.1724704737,"c":5731646.601748026,"v":295820.4260756591,"t":1706436000}
+{"o":5731646.601748026,"h":5778852.8248209469,"l":5608682.7989166537,"c":5655836.2773876283,"v":259068.3063265992,"t":1706439600}
+{"o":5655836.2773876283,"h":5656988.7887994265,"l":3940894.4851761064,"c":3982095.3143019453,"v":350154.1559870499,"t":1706443200}
+{"o":3982095.3143019453,"h":4340055.047509551,"l":3330370.9196747695,"c":3338434.1032839939,"v":333807.9002928157,"t":1706446800}
+{"o":3338434.1032839939,"h":4328241.9304760033,"l":3256105.0588057791,"c":4180171.9717229912,"v":309010.3583798098,"t":1706450400}
+{"o":4180171.9717229912,"h":4229015.6629394032,"l":4177572.242467769,"c":4194979.5714692837,"v":353937.9225304053,"t":1706454000}
+{"o":4194979.5714692837,"h":4226986.9129657028,"l":4189423.7542277942,"c":4211776.7936639721,"v":265639.342789026,"t":1706457600}
+{"o":4211776.7936639721,"h":4211776.7936639721,"l":4138462.5514198761,"c":4152107.2801630585,"v":309089.9160432533,"t":1706461200}
+{"o":4152107.2801630585,"h":4155561.1648542862,"l":3878396.2048222986,"c":3886683.7203227445,"v":321149.6322977619,"t":1706464800}
+{"o":3886683.7203227445,"h":3913698.0332675711,"l":3626106.5281996629,"c":3716538.960560828,"v":392681.6819933996,"t":1706468400}
+{"o":3716538.960560828,"h":3758743.3562820563,"l":3547596.2720358293,"c":3616706.6893180837,"v":393720.9787321934,"t":1706472000}
+{"o":3616706.6893180837,"h":3652526.8849077756,"l":3361954.5424889885,"c":3455775.5424986253,"v":310473.6968104217,"t":1706475600}
+{"o":3455775.5424986253,"h":3460317.9594711699,"l":3411840.1524696918,"c":3414747.1788423606,"v":329109.6358879216,"t":1706479200}
+{"o":3414747.1788423606,"h":3470055.6845327811,"l":3345332.3461683425,"c":3404183.2067267662,"v":364816.815998546,"t":1706482800}
+{"o":3404183.2067267662,"h":3404183.2067267662,"l":3340797.5135552464,"c":3340797.5135552464,"v":312110.0354468178,"t":1706486400}
+{"o":3340797.5135552464,"h":3414591.4797570189,"l":3320281.6088626245,"c":3402901.6473667044,"v":320311.8220123854,"t":1706490000}
+{"o":3402901.6473667044,"h":4273019.1041169409,"l":3386548.8114005239,"c":4248596.67980335,"v":320068.9487180941,"t":1706493600}
+{"o":4248596.67980335,"h":4331433.2082678918,"l":4240479.4735575439,"c":4281928.8091556644,"v":325715.3293851639,"t":1706497200}
+{"o":4281928.8091556644,"h":4286141.9454045529,"l":4161227.8492633966,"c":4169148.295015106,"v":292746.0453453579,"t":1706500800}
+{"o":4169148.295015106,"h":4186456.4802708696,"l":3808978.1535570589,"c":3867586.7255438804,"v":241192.3371965928,"t":1706504400}
+{"o":3867586.7255438804,"h":3912598.7922058012,"l":3866326.7687754561,"c":3903281.2273584311,"v":225358.3721102527,"t":1706508000}
+{"o":3903281.2273584311,"h":3924092.3226579153,"l":3719188.5211365367,"c":3723973.7565699816,"v":212205.1517328958,"t":1706511600}
+{"o":3723973.7565699816,"h":3787229.0552247609,"l":3680452.5340925604,"c":3710347.7711684923,"v":244669.5976125084,"t":1706515200}
+{"o":3710347.7711684923,"h":3730733.1015124875,"l":3683866.8525673365,"c":3718750.8813341111,"v":223302.7700466166,"t":1706518800}
+{"o":3718750.8813341111,"h":3744110.4471893436,"l":3702524.6069365898,"c":3736183.0099464334,"v":172424.3807781641,"t":1706522400}
+{"o":3736183.0099464334,"h":3780957.7308635889,"l":3710935.9654012807,"c":3760494.0635658237,"v":236847.7769867895,"t":1706526000}
+{"o":3760494.0635658237,"h":3922711.5822844771,"l":3726851.5103658549,"c":3887183.4122815719,"v":272740.1782446905,"t":1706529600}
+{"o":3887183.4122815719,"h":3887183.4122815719,"l":3669484.074621344,"c":3683939.4992756569,"v":404283.7336199602,"t":1706533200}
+{"o":3683939.4992756569,"h":3713685.6779453736,"l":3527676.0933335903,"c":3544611.4044206785,"v":372686.5619870257,"t":1706536800}
+{"o":3544611.4044206785,"h":3594857.5389374169,"l":3536000.7075541904,"c":3593138.7158956826,"v":241912.6273042098,"t":1706540400}
+{"o":3593138.7158956826,"h":3758631.5439560665,"l":3593138.7158956826,"c":3730636.8345907088,"v":442186.3100214779,"t":1706544000}
+{"o":3730636.8345907088,"h":3751802.019214638,"l":3701858.8286292995,"c":3711555.8235644256,"v":341736.8506288078,"t":1706547600}
+{"o":3711555.8235644256,"h":3729766.1030026907,"l":3679820.1242025374,"c":3697813.6404507505,"v":294611.2314463921,"t":1706551200}
+{"o":3697813.6404507505,"h":3731552.9608423845,"l":3696815.9996978287,"c":3713191.8325257422,"v":222930.6947991944,"t":1706554800}
+{"o":3713191.8325257422,"h":3746190.5395870181,"l":3692042.8637777027,"c":3719606.7263584989,"v":202200.947100598,"t":1706558400}
+{"o":3719606.7263584989,"h":3729985.5951964469,"l":3401359.1085510505,"c":3548591.6729897666,"v":200285.6746712177,"t":1706562000}
+{"o":3548591.6729897666,"h":3563521.6818457795,"l":3534338.2685761307,"c":3544135.3730539191,"v":211062.4364709613,"t":1706565600}
+{"o":3544135.3730539191,"h":3577677.2322306065,"l":3533405.7512393142,"c":3569023.9171053362,"v":256377.0252416792,"t":1706569200}
+{"o":3569023.9171053362,"h":3580251.2340939264,"l":3527589.6816434739,"c":3530397.4781443765,"v":228024.3000261401,"t":1706572800}
+{"o":3530397.4781443765,"h":3596733.2450028439,"l":3526669.4420410171,"c":3590670.2998454748,"v":295206.2181982913,"t":1706576400}
+{"o":3590670.2998454748,"h":3624858.8797604297,"l":3574181.8140323609,"c":3602702.7252740511,"v":259843.3161165785,"t":1706580000}
+{"o":3602702.7252740511,"h":3623630.0092014633,"l":3562668.7257585684,"c":3567553.5755087584,"v":266079.9075624443,"t":1706583600}
+{"o":3567553.5755087584,"h":3580085.325281044,"l":3479731.2099537221,"c":3505561.8087369348,"v":183439.2006073513,"t":1706587200}
+{"o":3505561.8087369348,"h":3534531.8962240005,"l":3255087.7667706762,"c":3283893.8025828218,"v":204928.9994471705,"t":1706590800}
+{"o":3283893.8025828218,"h":3519531.2131483066,"l":3268044.7327581588,"c":3518755.1162729799,"v":217953.0151665129,"t":1706594400}
+{"o":3518755.1162729799,"h":4114302.063868823,"l":3502317.705241716,"c":4093240.1313229441,"v":178572.9104460778,"t":1706598000}
+{"o":4093240.1313229441,"h":4137831.1794403298,"l":4015335.7453548275,"c":4053954.1324768686,"v":213211.8819641605,"t":1706601600}
+{"o":4053954.1324768686,"h":4168201.8167972895,"l":4026483.6316570449,"c":4145761.5268816659,"v":177326.0090938208,"t":1706605200}
+{"o":4145761.5268816659,"h":4186210.5206296658,"l":4128564.4634385468,"c":4174276.1145591545,"v":173736.0399641348,"t":1706608800}
+{"o":4174276.1145591545,"h":4261198.3877140228,"l":4174276.1145591545,"c":4248994.5528493188,"v":265946.3301317532,"t":1706612400}
+{"o":4248994.5528493188,"h":4260709.1289661918,"l":4172352.328548823,"c":4194449.0412764391,"v":327550.3453648089,"t":1706616000}
+{"o":4194449.0412764391,"h":4221948.2940440839,"l":3873752.6815943592,"c":3974484.3655974432,"v":308784.3387471742,"t":1706619600}
+{"o":3974484.3655974432,"h":4027536.5484833438,"l":3946015.4993392904,"c":4012545.2050387156,"v":295723.3752845299,"t":1706623200}
+{"o":4012545.2050387156,"h":4052120.3123114472,"l":3982849.65582236,"c":3990458.1426894348,"v":398237.9420813041,"t":1706626800}
+{"o":3990458.1426894348,"h":3994818.4145862269,"l":3933013.34405099,"c":3976033.2901951973,"v":337850.6272740231,"t":1706630400}
+{"o":3976033.2901951973,"h":4011727.6062713065,"l":3969730.5326800155,"c":3990234.561090135,"v":280545.0579689402,"t":1706634000}
+{"o":3990234.561090135,"h":4009853.5098572923,"l":3955316.1239489331,"c":3999454.1819722019,"v":273113.4454620202,"t":1706637600}
+{"o":3999454.1819722019,"h":4021286.0332729402,"l":3990691.5512175327,"c":4008423.4896740876,"v":181956.2243542099,"t":1706641200}
diff --git a/So11111111111111111111111111111111111111112_CCKDRAd4Xwjoovtf2s1duu3d4TPTmFRyh1hfrb3ZUGR2.json b/So11111111111111111111111111111111111111112_CCKDRAd4Xwjoovtf2s1duu3d4TPTmFRyh1hfrb3ZUGR2.json
new file mode 100644
index 0000000000000000000000000000000000000000..e3499b609d45b1263ff644af731670bd9b1b2130
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_CCKDRAd4Xwjoovtf2s1duu3d4TPTmFRyh1hfrb3ZUGR2.json
@@ -0,0 +1,9000 @@
+{"o":1038063.778742049,"h":1043000.6294383107,"l":1023664.7698613034,"c":1037502.9823790813,"v":1455843.1871632854,"t":1731844800}
+{"o":1037502.9823790813,"h":1037992.3477992447,"l":1015211.8997323973,"c":1023390.967062449,"v":1532679.6522670372,"t":1731848400}
+{"o":1023390.967062449,"h":1034017.6737648183,"l":1021165.7386616099,"c":1031847.9949478388,"v":1469951.1536370395,"t":1731852000}
+{"o":1031847.9949478388,"h":1039568.3962036317,"l":1026821.0011500004,"c":1034386.652920058,"v":1526437.4572096178,"t":1731855600}
+{"o":1034386.652920058,"h":1037497.2860624527,"l":1026689.6591146488,"c":1032076.7913075871,"v":1566405.883958803,"t":1731859200}
+{"o":1032076.7913075871,"h":1037536.0512873915,"l":1023667.4283477538,"c":1033385.09778881,"v":1362180.6200855395,"t":1731862800}
+{"o":1033385.09778881,"h":1035501.6267735531,"l":1022005.4664018532,"c":1029758.2993744976,"v":1286103.1671145726,"t":1731866400}
+{"o":1029758.2993744976,"h":1041144.5455278147,"l":1023939.2079334098,"c":1040723.8811627441,"v":1378996.7946017315,"t":1731870000}
+{"o":1040723.8811627441,"h":1048250.7956587748,"l":1033446.447386599,"c":1042376.8572319573,"v":1440843.6669740584,"t":1731873600}
+{"o":1042376.8572319573,"h":1046046.0072466076,"l":1028826.8879186154,"c":1029437.7625048177,"v":1369483.7756792514,"t":1731877200}
+{"o":1029437.7625048177,"h":1042130.2719543705,"l":1023735.0566010387,"c":1038382.6352387808,"v":1382584.3602635411,"t":1731880800}
+{"o":1038382.6352387808,"h":1054306.8665319618,"l":1031374.3432842941,"c":1049992.9532280075,"v":1396491.567695688,"t":1731884400}
+{"o":1049992.9532280075,"h":1054213.8032835796,"l":1034490.9850920609,"c":1039721.1030765513,"v":1461051.9759076887,"t":1731888000}
+{"o":1039721.1030765513,"h":1059784.5609453788,"l":1036185.9352582359,"c":1050473.9178619327,"v":1369302.9137487141,"t":1731891600}
+{"o":1050473.9178619327,"h":1061048.538429949,"l":1048596.3718747078,"c":1058872.924707907,"v":1353942.9754368691,"t":1731895200}
+{"o":1058872.924707907,"h":1079494.5831115516,"l":1048563.9741855231,"c":1078299.8563879188,"v":1300800.2428759229,"t":1731898800}
+{"o":1078299.8563879188,"h":1083644.9334990126,"l":1063626.6476404234,"c":1072047.903799776,"v":1293500.480405096,"t":1731902400}
+{"o":1072047.903799776,"h":1080276.9840694908,"l":1067305.8578266373,"c":1073936.3430851654,"v":1188028.7344866274,"t":1731906000}
+{"o":1073936.3430851654,"h":1077304.3763838296,"l":1066662.8487491426,"c":1069545.122511589,"v":1296264.5070050256,"t":1731909600}
+{"o":1069545.122511589,"h":1071830.5371909093,"l":1059063.681774324,"c":1069940.7611769682,"v":1109547.1895865863,"t":1731913200}
+{"o":1069940.7611769682,"h":1074408.4902852299,"l":1059613.2973947739,"c":1072378.7765529798,"v":1158325.2509113913,"t":1731916800}
+{"o":1072378.7765529798,"h":1085111.6211984204,"l":1066004.810207153,"c":1081871.3987181617,"v":1512909.4982307288,"t":1731920400}
+{"o":1081871.3987181617,"h":1097789.9004981495,"l":1076811.6295995915,"c":1093537.4801630955,"v":1380122.4280323037,"t":1731924000}
+{"o":1093537.4801630955,"h":1093537.4801630955,"l":1068085.7917906938,"c":1071497.1247615439,"v":1478826.2953371303,"t":1731927600}
+{"o":1071497.1247615439,"h":1079629.0321250521,"l":1066779.4370613471,"c":1073745.1079071565,"v":1225192.8439391821,"t":1731931200}
+{"o":1073745.1079071565,"h":1077628.3797037813,"l":1053842.052753143,"c":1055154.5481282696,"v":1561953.8645350658,"t":1731934800}
+{"o":1055154.5481282696,"h":1082512.4977218308,"l":1052459.6709406825,"c":1068671.9800511342,"v":1513003.6542303192,"t":1731938400}
+{"o":1068671.9800511342,"h":1083251.5185423691,"l":1062553.3700654295,"c":1075472.6165878705,"v":1629732.2952380446,"t":1731942000}
+{"o":1075472.6165878705,"h":1078383.5085325735,"l":1054409.0400400911,"c":1060993.3678902129,"v":1693458.3076259929,"t":1731945600}
+{"o":1060993.3678902129,"h":1071526.2866555862,"l":1050370.3013339264,"c":1060265.2406583317,"v":1776598.427047031,"t":1731949200}
+{"o":1060265.2406583317,"h":1069051.1068765379,"l":1048724.4877199596,"c":1054209.9400053597,"v":1679162.2380962013,"t":1731952800}
+{"o":1054209.9400053597,"h":1055921.1862421413,"l":1036038.193951422,"c":1045231.1696555575,"v":1769628.3155521732,"t":1731956400}
+{"o":1045231.1696555575,"h":1063443.8702887348,"l":1042533.2773746271,"c":1056329.6922329559,"v":1715393.4277866154,"t":1731960000}
+{"o":1056329.6922329559,"h":1065715.7979307966,"l":1053499.1547942415,"c":1054115.502162372,"v":1572868.3285388479,"t":1731963600}
+{"o":1054115.502162372,"h":1064082.3870358355,"l":1054115.502162372,"c":1059202.1893693784,"v":1433996.0831180466,"t":1731967200}
+{"o":1059202.1893693784,"h":1062552.6605797152,"l":1051556.3417077253,"c":1060776.8872892724,"v":1408324.1583871031,"t":1731970800}
+{"o":1060776.8872892724,"h":1066976.3164680672,"l":1050526.9351658062,"c":1059458.4737613255,"v":1493149.2861349189,"t":1731974400}
+{"o":1059458.4737613255,"h":1064237.4164984711,"l":1054496.011690018,"c":1055739.4160478206,"v":1366284.266366313,"t":1731978000}
+{"o":1055739.4160478206,"h":1067292.6571919234,"l":1053973.8029259078,"c":1067292.6571919234,"v":1324211.5915587607,"t":1731981600}
+{"o":1067292.6571919234,"h":1076129.7824536706,"l":1063388.1067322781,"c":1064233.2784281659,"v":1518428.0109485702,"t":1731985200}
+{"o":1064233.2784281659,"h":1066291.6163400291,"l":1055844.5534525076,"c":1060664.7103530327,"v":1554858.0719080679,"t":1731988800}
+{"o":1060664.7103530327,"h":1071111.4380250664,"l":1058332.9977955448,"c":1065514.1567277813,"v":1638024.10107207,"t":1731992400}
+{"o":1065514.1567277813,"h":1075790.9933710098,"l":1064302.8372981716,"c":1075790.9933710098,"v":2730370.1553580048,"t":1731996000}
+{"o":1075790.9933710098,"h":1080858.3213803456,"l":1072541.1550670688,"c":1076593.1344965179,"v":2367142.5782359787,"t":1731999600}
+{"o":1076593.1344965179,"h":1084790.4139969253,"l":1074320.879944291,"c":1080628.6510005209,"v":1807811.807776415,"t":1732003200}
+{"o":1080628.6510005209,"h":1088161.7371445787,"l":1069736.492201786,"c":1082520.7738632606,"v":1575364.6516965376,"t":1732006800}
+{"o":1082520.7738632606,"h":1087872.9183056848,"l":1080575.0982356891,"c":1087787.2443387154,"v":1270166.8328373465,"t":1732010400}
+{"o":1087787.2443387154,"h":1092153.5840758968,"l":1085419.6661723221,"c":1088610.1078624614,"v":1440811.2934955233,"t":1732014000}
+{"o":1088610.1078624614,"h":1094386.7775145199,"l":1082256.9471930028,"c":1084787.7787622239,"v":1613411.9394796111,"t":1732017600}
+{"o":1084787.7787622239,"h":1085551.1158502612,"l":1060865.4862300409,"c":1060865.4862300409,"v":1740920.8865294957,"t":1732021200}
+{"o":1060865.4862300409,"h":1064580.9024685153,"l":1054065.8269914372,"c":1059267.0336792229,"v":1891591.6260962663,"t":1732024800}
+{"o":1059267.0336792229,"h":1067055.0753501556,"l":1054667.7857589929,"c":1064827.6791681922,"v":1694163.7277057373,"t":1732028400}
+{"o":1064827.6791681922,"h":1072276.9922249569,"l":1062129.7036327997,"c":1070476.0967434335,"v":1734414.4531016022,"t":1732032000}
+{"o":1070476.0967434335,"h":1076088.8859550823,"l":1064918.8350189065,"c":1074095.6034300313,"v":1762119.6147202151,"t":1732035600}
+{"o":1074095.6034300313,"h":1082074.4020568784,"l":1070857.4360706776,"c":1077969.5136269899,"v":1674815.908575895,"t":1732039200}
+{"o":1077969.5136269899,"h":1081934.4496324586,"l":1071729.9679454637,"c":1077594.4944117488,"v":1532049.8655380346,"t":1732042800}
+{"o":1077594.4944117488,"h":1080395.3357793132,"l":1055584.0302742824,"c":1060649.3213174983,"v":1675860.6185230373,"t":1732046400}
+{"o":1060649.3213174983,"h":1063782.0701621452,"l":1037406.3300285148,"c":1046270.3284077195,"v":1895634.4236674258,"t":1732050000}
+{"o":1046270.3284077195,"h":1049695.2531809467,"l":1033262.9198848912,"c":1042067.6812768228,"v":1463219.6623210637,"t":1732053600}
+{"o":1042067.6812768228,"h":1052892.3331518734,"l":1039076.0710571362,"c":1051070.5652565993,"v":1175553.7105444812,"t":1732057200}
+{"o":1051070.5652565993,"h":1052118.5166351593,"l":1042334.0341940201,"c":1048590.014413415,"v":1101727.7422475591,"t":1732060800}
+{"o":1048590.014413415,"h":1052857.2675685009,"l":1036718.9959018747,"c":1039507.1181043674,"v":1596449.9880069261,"t":1732064400}
+{"o":1039507.1181043674,"h":1040610.2345048594,"l":1028676.0187972565,"c":1030800.0314513094,"v":1761357.413533522,"t":1732068000}
+{"o":1030800.0314513094,"h":1034705.7834299988,"l":1019486.5862502315,"c":1034540.7209742675,"v":1695706.3002929622,"t":1732071600}
+{"o":1034540.7209742675,"h":1035099.7104520231,"l":1024266.9654066846,"c":1033374.0045601589,"v":1710147.9289042102,"t":1732075200}
+{"o":1033374.0045601589,"h":1040113.8684776444,"l":1029210.076365046,"c":1039699.1439551013,"v":1530395.564533964,"t":1732078800}
+{"o":1039699.1439551013,"h":1042470.8485744982,"l":1036538.4796616609,"c":1038451.6674736588,"v":1317847.7742614357,"t":1732082400}
+{"o":1038451.6674736588,"h":1045734.5533345396,"l":1035790.9504204391,"c":1043664.625958976,"v":1466678.772948748,"t":1732086000}
+{"o":1043664.625958976,"h":1056474.2343026607,"l":1042002.8783124032,"c":1051412.4761436048,"v":1533048.5396086224,"t":1732089600}
+{"o":1051412.4761436048,"h":1054621.198850448,"l":1046723.4764423751,"c":1051265.7510319203,"v":1353864.7790761711,"t":1732093200}
+{"o":1051265.7510319203,"h":1054497.9001309425,"l":1046146.5388138529,"c":1047373.3690810434,"v":1182798.765862596,"t":1732096800}
+{"o":1047373.3690810434,"h":1053926.8995180917,"l":1039072.1604489919,"c":1051437.6940191952,"v":1370502.2213425951,"t":1732100400}
+{"o":1051437.6940191952,"h":1055500.0293247367,"l":1042012.6231694596,"c":1046445.5862760142,"v":1420506.6117505035,"t":1732104000}
+{"o":1046445.5862760142,"h":1056347.1370704393,"l":1041752.5469131878,"c":1054960.0776199184,"v":1625432.9685604428,"t":1732107600}
+{"o":1054960.0776199184,"h":1072521.1140453033,"l":1053117.2974036233,"c":1061244.6967400387,"v":1987208.0522655251,"t":1732111200}
+{"o":1061244.6967400387,"h":1064210.1647033328,"l":1044242.6954583041,"c":1054231.1386263664,"v":2139617.8232187736,"t":1732114800}
+{"o":1054231.1386263664,"h":1057815.5922492915,"l":1029012.3330904273,"c":1038475.0686466724,"v":2351652.1484694453,"t":1732118400}
+{"o":1038475.0686466724,"h":1042399.2714812201,"l":1025590.8953652628,"c":1025590.8953652628,"v":1763716.0952442107,"t":1732122000}
+{"o":1025590.8953652628,"h":1035912.4200283354,"l":1022749.0121283395,"c":1031330.1317702648,"v":2044624.5090289335,"t":1732125600}
+{"o":1031330.1317702648,"h":1032562.6639379797,"l":1021585.3761053209,"c":1030966.1982326754,"v":1714320.7794754175,"t":1732129200}
+{"o":1030966.1982326754,"h":1041506.5915996708,"l":1025226.2945400667,"c":1039671.7661904009,"v":1482239.5680282121,"t":1732132800}
+{"o":1039671.7661904009,"h":1052909.0444322217,"l":1037440.0022646033,"c":1046214.080606927,"v":1545591.5828152106,"t":1732136400}
+{"o":1046214.080606927,"h":1052574.9750566983,"l":1040351.9005850775,"c":1045096.4647432904,"v":1367880.4668975461,"t":1732140000}
+{"o":1045096.4647432904,"h":1049721.152500096,"l":1038882.3331673114,"c":1041981.181659425,"v":890754.298385461,"t":1732143600}
+{"o":1041981.181659425,"h":1054168.5260570655,"l":1038964.1032770976,"c":1052110.1902771944,"v":911393.8458368253,"t":1732147200}
+{"o":1052110.1902771944,"h":1055799.6715098398,"l":1045441.0887424184,"c":1045508.8825573662,"v":1068724.852729721,"t":1732150800}
+{"o":1045508.8825573662,"h":1046334.2776145026,"l":1016206.0318317361,"c":1027001.462798173,"v":1417536.2789761594,"t":1732154400}
+{"o":1027001.462798173,"h":1047696.3604990739,"l":1024980.3992197106,"c":1043587.9435695232,"v":1332611.7376874003,"t":1732158000}
+{"o":1043587.9435695232,"h":1069264.3909958168,"l":1042369.0359572901,"c":1063308.8725626594,"v":1474829.8674094568,"t":1732161600}
+{"o":1063308.8725626594,"h":1070216.2755250032,"l":1053640.4471376617,"c":1058081.3224946454,"v":1375255.0361871736,"t":1732165200}
+{"o":1058081.3224946454,"h":1058297.2669277396,"l":1047466.8177456451,"c":1053065.2205626434,"v":1977539.3869779492,"t":1732168800}
+{"o":1053065.2205626434,"h":1073630.0718162125,"l":1053065.2205626434,"c":1068036.7949582078,"v":1571443.8299001704,"t":1732172400}
+{"o":1068036.7949582078,"h":1072947.8252926159,"l":1064751.0132260309,"c":1070177.1714643629,"v":1448947.9904609548,"t":1732176000}
+{"o":1070177.1714643629,"h":1076337.7831122356,"l":1067720.8774936567,"c":1069466.0562451857,"v":1693993.629860349,"t":1732179600}
+{"o":1069466.0562451857,"h":1073279.935005015,"l":1062497.1784028506,"c":1069094.2601630711,"v":1519467.4741554756,"t":1732183200}
+{"o":1069094.2601630711,"h":1072006.5720773353,"l":1060713.2739743434,"c":1061017.5096379113,"v":1565258.7041486306,"t":1732186800}
+{"o":1061017.5096379113,"h":1087691.5913538416,"l":1060725.474730832,"c":1071825.8244994029,"v":2033445.9786753326,"t":1732190400}
+{"o":1071825.8244994029,"h":1101282.8132911723,"l":1069883.3221774434,"c":1084586.9609915204,"v":3204311.1156573058,"t":1732194000}
+{"o":1084586.9609915204,"h":1115094.1298047258,"l":1072993.4011755888,"c":1111305.8205380957,"v":3107757.5721613937,"t":1732197600}
+{"o":1111305.8205380957,"h":1116200.0666358108,"l":1076459.2524797774,"c":1100693.0966603863,"v":2164343.5649343901,"t":1732201200}
+{"o":1100693.0966603863,"h":1128432.5047664426,"l":1097871.2848911227,"c":1125452.5950715379,"v":1660770.5771441525,"t":1732204800}
+{"o":1125452.5950715379,"h":1145003.7201802954,"l":1120153.7593592922,"c":1137746.656504035,"v":1704736.2496876181,"t":1732208400}
+{"o":1137746.656504035,"h":1145802.6778068172,"l":1132385.0667287083,"c":1141610.9548439474,"v":1679033.9683933249,"t":1732212000}
+{"o":1141610.9548439474,"h":1147732.9288210147,"l":1120619.6571205875,"c":1123589.0775320001,"v":1759261.7926909036,"t":1732215600}
+{"o":1123589.0775320001,"h":1136635.6513191313,"l":1118912.0192742792,"c":1124674.4682827359,"v":1545393.7661573754,"t":1732219200}
+{"o":1124674.4682827359,"h":1130400.7017423115,"l":1118825.2620496943,"c":1119711.454679901,"v":1685085.0681282931,"t":1732222800}
+{"o":1119711.454679901,"h":1129403.6226595605,"l":1119625.8950075554,"c":1127890.3923738056,"v":1267687.4944150001,"t":1732226400}
+{"o":1127890.3923738056,"h":1139002.0931736645,"l":1127325.7965805796,"c":1134308.9370266949,"v":1334320.2714314596,"t":1732230000}
+{"o":1134308.9370266949,"h":1144393.507408889,"l":1123677.8814601912,"c":1125288.2258612202,"v":1540661.6131305459,"t":1732233600}
+{"o":1125288.2258612202,"h":1138266.0827259445,"l":1117088.7706893799,"c":1128126.9795582558,"v":1444454.9153965486,"t":1732237200}
+{"o":1128126.9795582558,"h":1148607.637271916,"l":1128124.3858864633,"c":1140938.7951345327,"v":1568934.3798837217,"t":1732240800}
+{"o":1140938.7951345327,"h":1169719.6624882906,"l":1137274.9078481679,"c":1161340.1115133241,"v":1786697.2577230164,"t":1732244400}
+{"o":1161340.1115133241,"h":1162713.9966094375,"l":1150639.0940707079,"c":1154513.4955059574,"v":1510876.5368696081,"t":1732248000}
+{"o":1154513.4955059574,"h":1161736.6965734125,"l":1149276.5761875045,"c":1152349.583226623,"v":1388882.9629624151,"t":1732251600}
+{"o":1152349.583226623,"h":1155462.0175686185,"l":1140805.7971967757,"c":1146802.6826567792,"v":1329043.2509182293,"t":1732255200}
+{"o":1146802.6826567792,"h":1153264.0700636881,"l":1143650.5947052622,"c":1147294.646438529,"v":1200002.0155439379,"t":1732258800}
+{"o":1147294.646438529,"h":1154219.4257433205,"l":1144019.3570902115,"c":1149169.6396895202,"v":1046702.606330306,"t":1732262400}
+{"o":1149169.6396895202,"h":1150057.3822804203,"l":1135271.4252322563,"c":1142929.0801860446,"v":1015407.3059430858,"t":1732266000}
+{"o":1142929.0801860446,"h":1145835.6587871211,"l":1135079.5862976818,"c":1137498.5334919041,"v":1088054.928265468,"t":1732269600}
+{"o":1137498.5334919041,"h":1147722.9332298308,"l":1133161.392181789,"c":1147066.3396370278,"v":1059260.6423362424,"t":1732273200}
+{"o":1147066.3396370278,"h":1151712.4270719523,"l":1143465.760457902,"c":1149785.130009982,"v":1059664.1084447047,"t":1732276800}
+{"o":1149785.130009982,"h":1149955.305718591,"l":1117678.88326079,"c":1128031.771312023,"v":1582558.2126414247,"t":1732280400}
+{"o":1128031.771312023,"h":1136694.5452258161,"l":1116501.9267045802,"c":1120363.5262358056,"v":1506265.5776838225,"t":1732284000}
+{"o":1120363.5262358056,"h":1138140.1889532811,"l":1118466.7351181982,"c":1134055.4777410373,"v":1261331.0479738843,"t":1732287600}
+{"o":1134055.4777410373,"h":1134239.4509457296,"l":1118970.5406892626,"c":1128919.6286288151,"v":1154719.3942916181,"t":1732291200}
+{"o":1128919.6286288151,"h":1132916.4413658369,"l":1115502.6713521639,"c":1125833.0846699513,"v":1190571.6033177129,"t":1732294800}
+{"o":1125833.0846699513,"h":1128348.2452618438,"l":1106887.5268537216,"c":1118831.035223996,"v":1257063.7903239054,"t":1732298400}
+{"o":1118831.035223996,"h":1128914.4584103054,"l":1112249.9913521272,"c":1123688.1044380465,"v":1439235.3609831608,"t":1732302000}
+{"o":1123688.1044380465,"h":1130194.9775393372,"l":1120311.9947229659,"c":1128696.0679064833,"v":1170685.3411192852,"t":1732305600}
+{"o":1128696.0679064833,"h":1140891.8197608031,"l":1121767.2089882451,"c":1137685.1894756365,"v":1281318.7819237392,"t":1732309200}
+{"o":1137685.1894756365,"h":1139484.343634516,"l":1125087.8377831453,"c":1127304.9809023952,"v":1177843.0014494816,"t":1732312800}
+{"o":1127304.9809023952,"h":1136916.4520478908,"l":1121824.1611833249,"c":1136767.7553065398,"v":1171869.1773916243,"t":1732316400}
+{"o":1136767.7553065398,"h":1140414.4953952392,"l":1129654.738513387,"c":1130317.0131262294,"v":1168567.1433557644,"t":1732320000}
+{"o":1130317.0131262294,"h":1140035.5598680442,"l":1126418.0139691557,"c":1135398.9640661257,"v":1110403.2328485432,"t":1732323600}
+{"o":1135398.9640661257,"h":1135734.2617177526,"l":1121082.9522071539,"c":1124789.9401011937,"v":1142388.9400770916,"t":1732327200}
+{"o":1124789.9401011937,"h":1138433.0206670435,"l":1121486.3926486366,"c":1137940.7589253215,"v":1133258.0689412642,"t":1732330800}
+{"o":1137940.7589253215,"h":1167864.8978472978,"l":1136250.1941861233,"c":1160268.5079807583,"v":1360344.4875973978,"t":1732334400}
+{"o":1160268.5079807583,"h":1165356.2008255944,"l":1142354.1281627649,"c":1150024.4194949674,"v":1081667.4719633602,"t":1732338000}
+{"o":1150024.4194949674,"h":1151776.8123831351,"l":1144269.7040986216,"c":1146651.501122982,"v":1200677.7885916007,"t":1732341600}
+{"o":1146651.501122982,"h":1152545.4803203011,"l":1139272.1625457327,"c":1142646.7625640552,"v":981802.5111584485,"t":1732345200}
+{"o":1142646.7625640552,"h":1147842.7444436515,"l":1132510.2386039719,"c":1141301.9832965203,"v":991634.3793159889,"t":1732348800}
+{"o":1141301.9832965203,"h":1146005.2010811821,"l":1138614.4614412528,"c":1142358.6888750938,"v":844444.1440960519,"t":1732352400}
+{"o":1142358.6888750938,"h":1146515.1357738138,"l":1134811.2161144246,"c":1135945.4405511434,"v":860780.4994288806,"t":1732356000}
+{"o":1135945.4405511434,"h":1138586.1603391874,"l":1127044.3117301452,"c":1132877.3246518271,"v":845416.1612716498,"t":1732359600}
+{"o":1132877.3246518271,"h":1142761.9070646642,"l":1132204.5111990366,"c":1139819.9434466122,"v":850744.3182611703,"t":1732363200}
+{"o":1139819.9434466122,"h":1151234.7879280457,"l":1137578.35803556,"c":1149265.4975080264,"v":868104.5368915499,"t":1732366800}
+{"o":1149265.4975080264,"h":1165440.6849851911,"l":1144744.8232313583,"c":1163433.466359755,"v":1164335.4669394328,"t":1732370400}
+{"o":1163433.466359755,"h":1166723.4839079552,"l":1149250.8467805027,"c":1149913.3124184576,"v":1044038.6262320469,"t":1732374000}
+{"o":1149913.3124184576,"h":1152356.8145948926,"l":1128037.0530814619,"c":1136247.3196755024,"v":1458790.6198822395,"t":1732377600}
+{"o":1136247.3196755024,"h":1143121.5821365858,"l":1127940.9854149481,"c":1139176.6571808909,"v":1103654.7603309241,"t":1732381200}
+{"o":1139176.6571808909,"h":1139176.6571808909,"l":1130225.8893754245,"c":1133670.465458177,"v":934905.2476971117,"t":1732384800}
+{"o":1133670.465458177,"h":1135923.0626286499,"l":1124222.1434944817,"c":1125581.2216296247,"v":1037918.8441072376,"t":1732388400}
+{"o":1125581.2216296247,"h":1130898.4451775178,"l":1117109.6322512974,"c":1130241.657599499,"v":1360772.1512730252,"t":1732392000}
+{"o":1130241.657599499,"h":1131578.0711563877,"l":1123204.7900152234,"c":1129872.1246892372,"v":1141177.194176231,"t":1732395600}
+{"o":1129872.1246892372,"h":1133091.1533464652,"l":1126168.4589692526,"c":1128155.2197016692,"v":991379.5901084872,"t":1732399200}
+{"o":1128155.2197016692,"h":1129503.4541271441,"l":1119033.0238621179,"c":1127526.2645644404,"v":1061328.4502341519,"t":1732402800}
+{"o":1127526.2645644404,"h":1142864.0313136743,"l":1125764.4939298972,"c":1141825.1501444851,"v":1282009.0222387919,"t":1732406400}
+{"o":1141825.1501444851,"h":1149261.7015666361,"l":1140839.8340743624,"c":1144410.6780759664,"v":1104872.6715571065,"t":1732410000}
+{"o":1144410.6780759664,"h":1148365.2846823614,"l":1139984.3971236791,"c":1143663.2068247269,"v":1161949.3264981068,"t":1732413600}
+{"o":1143663.2068247269,"h":1146343.4703766438,"l":1138573.0303453212,"c":1144145.7404323751,"v":975641.3585561588,"t":1732417200}
+{"o":1144145.7404323751,"h":1146918.1986746262,"l":1130755.3103931879,"c":1136545.9929391611,"v":1169103.2361155325,"t":1732420800}
+{"o":1136545.9929391611,"h":1138265.9528086456,"l":1113378.8229533441,"c":1129036.7731882376,"v":928827.2212790551,"t":1732424400}
+{"o":1129036.7731882376,"h":1134795.1085983692,"l":1122993.1119580865,"c":1132915.2125417052,"v":940563.1934628988,"t":1732428000}
+{"o":1132915.2125417052,"h":1135526.9775786593,"l":1130230.6512682606,"c":1135162.7305416386,"v":850025.1687097959,"t":1732431600}
+{"o":1135162.7305416386,"h":1135846.9431693144,"l":1123336.4386751547,"c":1123882.1827198747,"v":904525.4721823086,"t":1732435200}
+{"o":1123882.1827198747,"h":1129109.4982325737,"l":1119456.9211015108,"c":1125693.4341679902,"v":915070.3125389176,"t":1732438800}
+{"o":1125693.4341679902,"h":1127788.5326877625,"l":1107568.4105046503,"c":1115007.6722123791,"v":997433.0621707236,"t":1732442400}
+{"o":1115007.6722123791,"h":1116431.6889430531,"l":1093115.2738485066,"c":1099210.4170710112,"v":1197549.3682687106,"t":1732446000}
+{"o":1099210.4170710112,"h":1107282.6893857333,"l":1066124.4230929282,"c":1083002.3976833839,"v":1724631.8854926475,"t":1732449600}
+{"o":1083002.3976833839,"h":1101689.1099391074,"l":1076916.91700565,"c":1095618.71092398,"v":1139589.429970169,"t":1732453200}
+{"o":1095618.71092398,"h":1096921.7496580624,"l":1074338.6877218224,"c":1093622.7685008335,"v":1222922.5941335356,"t":1732456800}
+{"o":1093622.7685008335,"h":1095587.144964949,"l":1077308.4876600944,"c":1079759.1530119544,"v":1224544.233060539,"t":1732460400}
+{"o":1079759.1530119544,"h":1099516.8026791867,"l":1077420.745886462,"c":1091674.0942069562,"v":1355978.8926283626,"t":1732464000}
+{"o":1091674.0942069562,"h":1096894.5593890636,"l":1080644.9607070168,"c":1094500.4687861975,"v":1191544.2672003896,"t":1732467600}
+{"o":1094500.4687861975,"h":1107666.1116117907,"l":1089705.3615475036,"c":1104448.7632099036,"v":1066403.6642964578,"t":1732471200}
+{"o":1104448.7632099036,"h":1105685.1428338559,"l":1094842.4902031897,"c":1098918.2679350667,"v":1069282.9002727019,"t":1732474800}
+{"o":1098918.2679350667,"h":1109440.6986005115,"l":1097276.5466107,"c":1108810.3852458745,"v":925153.60561129,"t":1732478400}
+{"o":1108810.3852458745,"h":1111609.4228916098,"l":1103011.4317603668,"c":1109999.2468813937,"v":825293.1632417495,"t":1732482000}
+{"o":1109999.2468813937,"h":1161322.7476200189,"l":1108733.9389688161,"c":1157542.1672364124,"v":953334.1737493406,"t":1732485600}
+{"o":1157542.1672364124,"h":1163707.640776532,"l":1148397.8805318193,"c":1154574.7507981148,"v":1304495.6334257154,"t":1732489200}
+{"o":1154574.7507981148,"h":1156888.7420609437,"l":1143206.8277890587,"c":1147084.0436437984,"v":1344625.9117707224,"t":1732492800}
+{"o":1147084.0436437984,"h":1148523.7212785692,"l":1122629.3907044432,"c":1135436.4908278182,"v":1403531.4804705693,"t":1732496400}
+{"o":1135436.4908278182,"h":1149229.4350399864,"l":1134744.1758596608,"c":1142043.0030447305,"v":1106337.447442488,"t":1732500000}
+{"o":1142043.0030447305,"h":1154764.6120473079,"l":1140946.1830541766,"c":1153323.2274203845,"v":1053402.7236358048,"t":1732503600}
+{"o":1153323.2274203845,"h":1160186.3767604141,"l":1146633.0656079312,"c":1153103.727200333,"v":1013674.4924210478,"t":1732507200}
+{"o":1153103.727200333,"h":1160771.7298827197,"l":1151555.7074107719,"c":1156858.9874084331,"v":879171.9816695763,"t":1732510800}
+{"o":1156858.9874084331,"h":1160505.9970846844,"l":1149935.0472622097,"c":1150973.7890297004,"v":1015324.4751476318,"t":1732514400}
+{"o":1150973.7890297004,"h":1160853.022360821,"l":1148799.8096616697,"c":1157396.5697019638,"v":1165955.1281298329,"t":1732518000}
+{"o":1157396.5697019638,"h":1165692.8635062727,"l":1156172.0311058778,"c":1163773.8708719956,"v":877890.3606789778,"t":1732521600}
+{"o":1163773.8708719956,"h":1172056.6106259581,"l":1156307.4030949748,"c":1164225.0888339316,"v":1074898.4633954174,"t":1732525200}
+{"o":1164225.0888339316,"h":1167747.9218752414,"l":1148790.6666207635,"c":1159531.3580310433,"v":903702.7639928232,"t":1732528800}
+{"o":1159531.3580310433,"h":1160020.1262116835,"l":1147609.0560136002,"c":1151898.5000979954,"v":944789.5363992864,"t":1732532400}
+{"o":1151898.5000979954,"h":1153488.7813727041,"l":1142921.5430103636,"c":1147070.7913420075,"v":1052668.7447233042,"t":1732536000}
+{"o":1147070.7913420075,"h":1149875.7229572192,"l":1126074.7505629915,"c":1132781.8304805101,"v":1314964.9400210187,"t":1732539600}
+{"o":1132781.8304805101,"h":1137076.7759606626,"l":1101399.6394203512,"c":1104705.5681741135,"v":1638672.5486517788,"t":1732543200}
+{"o":1104705.5681741135,"h":1128862.6168559564,"l":1074031.0616983131,"c":1118458.2915920108,"v":2032540.675239675,"t":1732546800}
+{"o":1118458.2915920108,"h":1123568.9879664204,"l":1101975.0006296325,"c":1109319.3683390808,"v":1605224.7313648248,"t":1732550400}
+{"o":1109319.3683390808,"h":1109395.2028496249,"l":1081448.1606767296,"c":1094591.7091146824,"v":1643358.3349061809,"t":1732554000}
+{"o":1094591.7091146824,"h":1104671.9197028058,"l":1088959.4310353843,"c":1094868.5922233802,"v":1226267.6770842185,"t":1732557600}
+{"o":1094868.5922233802,"h":1099926.2567210752,"l":1079348.4347933836,"c":1093915.9592292784,"v":1288453.1783276664,"t":1732561200}
+{"o":1093915.9592292784,"h":1102563.1244212876,"l":1088023.5741263439,"c":1095095.3339696126,"v":1269372.1635102369,"t":1732564800}
+{"o":1095095.3339696126,"h":1098971.2169093164,"l":1072785.2647367257,"c":1088262.9005315327,"v":1417236.4768630115,"t":1732568400}
+{"o":1088262.9005315327,"h":1091133.038734843,"l":1054449.7708843672,"c":1080294.9397249017,"v":1414307.5326571881,"t":1732572000}
+{"o":1080294.9397249017,"h":1089931.6926266085,"l":1066669.1406720625,"c":1068705.1890606172,"v":1161732.9410114107,"t":1732575600}
+{"o":1068705.1890606172,"h":1089006.20619094,"l":1065608.4187656529,"c":1074366.4061738288,"v":1409306.4120579499,"t":1732579200}
+{"o":1074366.4061738288,"h":1086205.5838705758,"l":1070269.4543108374,"c":1084040.8025543853,"v":1034305.5245627768,"t":1732582800}
+{"o":1084040.8025543853,"h":1093355.5572705031,"l":1078670.7197143573,"c":1089622.5011517904,"v":958582.6158345435,"t":1732586400}
+{"o":1089622.5011517904,"h":1090826.9047831658,"l":1077131.1308092368,"c":1084004.6571299273,"v":997770.4824733665,"t":1732590000}
+{"o":1084004.6571299273,"h":1088837.122267684,"l":1077299.7203763018,"c":1082710.5958217373,"v":1044884.9217766935,"t":1732593600}
+{"o":1082710.5958217373,"h":1090098.8763501111,"l":1079666.0695700462,"c":1089948.4323153053,"v":997912.9838470231,"t":1732597200}
+{"o":1089948.4323153053,"h":1094303.3674022781,"l":1080881.6933999034,"c":1088075.8353038824,"v":1068958.6799134072,"t":1732600800}
+{"o":1088075.8353038824,"h":1088363.9271339769,"l":1068586.8602415428,"c":1076185.3306052194,"v":1124265.0026841396,"t":1732604400}
+{"o":1076185.3306052194,"h":1080725.036595884,"l":1049932.6542013898,"c":1061878.9134878118,"v":1504628.2051082074,"t":1732608000}
+{"o":1061878.9134878118,"h":1079846.042983399,"l":1060099.2868542061,"c":1067985.4684055983,"v":1134858.5787218998,"t":1732611600}
+{"o":1067985.4684055983,"h":1072072.0738215144,"l":1035950.5464770666,"c":1036406.9961736226,"v":1188845.1988796389,"t":1732615200}
+{"o":1036406.9961736226,"h":1042973.2075716566,"l":1012270.1746630528,"c":1039896.3319777764,"v":1660378.3892040325,"t":1732618800}
+{"o":1039896.3319777764,"h":1049876.2453935763,"l":1030737.9037390064,"c":1038720.0753937267,"v":1430980.2644544498,"t":1732622400}
+{"o":1038720.0753937267,"h":1048231.4161567074,"l":1032034.8960896496,"c":1039802.5220914225,"v":1309501.1277872273,"t":1732626000}
+{"o":1039802.5220914225,"h":1065733.2637460248,"l":1030043.6857187267,"c":1053247.2606075983,"v":1460241.8871685667,"t":1732629600}
+{"o":1053247.2606075983,"h":1063531.2246311575,"l":1037603.3037373836,"c":1037921.0890163709,"v":1531220.3800499488,"t":1732633200}
+{"o":1037921.0890163709,"h":1067694.8799868,"l":1035409.5711626812,"c":1058250.3079117981,"v":1467547.3701750962,"t":1732636800}
+{"o":1058250.3079117981,"h":1063095.710825874,"l":1045111.2866099073,"c":1051023.4071493342,"v":1383107.2785447519,"t":1732640400}
+{"o":1051023.4071493342,"h":1051349.3329266773,"l":1020469.1351975797,"c":1030842.6550479671,"v":1453703.1944472163,"t":1732644000}
+{"o":1030842.6550479671,"h":1045474.8275656091,"l":1028794.5858156732,"c":1045378.818822299,"v":1452528.1594820186,"t":1732647600}
+{"o":1045378.818822299,"h":1057163.7766858041,"l":1031944.0184438889,"c":1052155.1320218686,"v":1481596.3464635438,"t":1732651200}
+{"o":1052155.1320218686,"h":1062528.5718435699,"l":1044566.3793960271,"c":1050521.8789237896,"v":1155466.6254964359,"t":1732654800}
+{"o":1050521.8789237896,"h":1063101.7538294257,"l":1044237.5881786837,"c":1049111.7733005448,"v":1296083.5092131272,"t":1732658400}
+{"o":1049111.7733005448,"h":1055521.0621271075,"l":1042050.7758827555,"c":1052652.3406013052,"v":1024990.7332834713,"t":1732662000}
+{"o":1052652.3406013052,"h":1066228.5279127359,"l":1046161.8547097933,"c":1047561.2902331783,"v":1164794.4798813446,"t":1732665600}
+{"o":1047561.2902331783,"h":1059782.920734531,"l":1032606.3943265654,"c":1058986.6719512402,"v":1130581.7369660449,"t":1732669200}
+{"o":1058986.6719512402,"h":1066514.4778000349,"l":1049386.2978167348,"c":1066044.386378275,"v":1239714.9647063247,"t":1732672800}
+{"o":1066044.386378275,"h":1066383.4855823773,"l":1050693.5665360519,"c":1056246.7738557924,"v":1374129.8309466161,"t":1732676400}
+{"o":1056246.7738557924,"h":1066493.0384197193,"l":1047976.738842375,"c":1049237.4774073814,"v":1320036.3424558376,"t":1732680000}
+{"o":1049237.4774073814,"h":1050021.0819439499,"l":1038172.2636776845,"c":1043995.0131511537,"v":922287.79922679,"t":1732683600}
+{"o":1043995.0131511537,"h":1062319.7184908234,"l":1043995.0131511537,"c":1052319.8048128544,"v":1191104.9458112784,"t":1732687200}
+{"o":1052319.8048128544,"h":1072625.2318442347,"l":1051486.5033053942,"c":1069452.858904334,"v":1179682.3581685871,"t":1732690800}
+{"o":1069452.858904334,"h":1072596.4891598627,"l":1063185.1606816007,"c":1065424.8862445834,"v":1094519.466152797,"t":1732694400}
+{"o":1065424.8862445834,"h":1067395.9043789867,"l":1056253.9518760419,"c":1066298.9272843618,"v":1043540.0124790787,"t":1732698000}
+{"o":1066298.9272843618,"h":1082104.4519967546,"l":1057462.4354485823,"c":1076692.12036071,"v":1061105.1511576774,"t":1732701600}
+{"o":1076692.12036071,"h":1079023.4713675829,"l":1068449.5713646009,"c":1072637.0137551404,"v":1151505.6034957927,"t":1732705200}
+{"o":1072637.0137551404,"h":1073962.8267229204,"l":1060345.0640856202,"c":1070809.5325485321,"v":1373290.9378760271,"t":1732708800}
+{"o":1070809.5325485321,"h":1087678.2738323801,"l":1068111.1047422721,"c":1085458.1392132228,"v":1353562.2930092008,"t":1732712400}
+{"o":1085458.1392132228,"h":1094841.3027504322,"l":1079436.1884388651,"c":1092929.6522086465,"v":1405168.1077954622,"t":1732716000}
+{"o":1092929.6522086465,"h":1104815.7880939315,"l":1082124.977208155,"c":1098688.5417372677,"v":1470930.9216675134,"t":1732719600}
+{"o":1098688.5417372677,"h":1104263.605322568,"l":1087507.8911694984,"c":1090370.9518816287,"v":1497731.740291324,"t":1732723200}
+{"o":1090370.9518816287,"h":1100372.3397548429,"l":1083415.3097625256,"c":1095665.4568953316,"v":1278547.1358146919,"t":1732726800}
+{"o":1095665.4568953316,"h":1103507.9405264771,"l":1085232.3157553722,"c":1094137.8745771097,"v":1223886.941551765,"t":1732730400}
+{"o":1094137.8745771097,"h":1101157.7594815302,"l":1090491.5772971907,"c":1092238.7663801976,"v":1061925.8737891519,"t":1732734000}
+{"o":1092238.7663801976,"h":1110606.5270690802,"l":1084120.7656437207,"c":1104218.8788892678,"v":1294503.6460650619,"t":1732737600}
+{"o":1104218.8788892678,"h":1108011.3863357769,"l":1085676.7763435422,"c":1096925.9602940721,"v":1057944.4080061039,"t":1732741200}
+{"o":1096925.9602940721,"h":1106376.9903642298,"l":1088230.6482834998,"c":1100173.2347459192,"v":1009170.2702608133,"t":1732744800}
+{"o":1100173.2347459192,"h":1111529.04950021,"l":1097785.8580181724,"c":1105544.5351645779,"v":1214232.6896011631,"t":1732748400}
+{"o":1105544.5351645779,"h":1124422.4018013512,"l":1094753.2992124732,"c":1119544.2203950405,"v":1541415.9227889869,"t":1732752000}
+{"o":1119544.2203950405,"h":1120716.6760286945,"l":1106213.2253637081,"c":1113014.5722495064,"v":1233736.6963120964,"t":1732755600}
+{"o":1113014.5722495064,"h":1122380.0776264898,"l":1104764.5800772132,"c":1105879.7846830827,"v":1180984.4293786178,"t":1732759200}
+{"o":1105879.7846830827,"h":1109270.5334561393,"l":1084395.5177832511,"c":1096197.2375677766,"v":1292868.2869605212,"t":1732762800}
+{"o":1096197.2375677766,"h":1106586.270541375,"l":1090312.0652770796,"c":1097313.191740053,"v":1068461.2683574141,"t":1732766400}
+{"o":1097313.191740053,"h":1100425.5197587991,"l":1080843.8008952937,"c":1088783.735774349,"v":908298.6702641447,"t":1732770000}
+{"o":1088783.735774349,"h":1090969.595802434,"l":1081038.1974350556,"c":1088793.6272496739,"v":988185.1029179754,"t":1732773600}
+{"o":1088793.6272496739,"h":1094027.408834046,"l":1076246.7817422382,"c":1086863.803953765,"v":1021682.8253533,"t":1732777200}
+{"o":1086863.803953765,"h":1091832.0898026093,"l":1080623.972282188,"c":1089403.7695319015,"v":1101842.8040472004,"t":1732780800}
+{"o":1089403.7695319015,"h":1090448.9284431569,"l":1076111.4277791034,"c":1076482.8993191333,"v":1015626.756238588,"t":1732784400}
+{"o":1076482.8993191333,"h":1080956.6051753671,"l":1067021.3278395659,"c":1075734.9011028314,"v":1097542.6821908127,"t":1732788000}
+{"o":1075734.9011028314,"h":1084470.409008374,"l":1069136.043859248,"c":1081423.4290626473,"v":1088589.7217677187,"t":1732791600}
+{"o":1081423.4290626473,"h":1082979.6882865769,"l":1065354.9660486863,"c":1076917.693922654,"v":1091170.8673863111,"t":1732795200}
+{"o":1076917.693922654,"h":1081441.7842400076,"l":1062751.0565037823,"c":1079540.2061354567,"v":1191385.2032818459,"t":1732798800}
+{"o":1079540.2061354567,"h":1085387.6827601756,"l":1068816.8713027334,"c":1074060.6253481486,"v":1469915.3721292685,"t":1732802400}
+{"o":1074060.6253481486,"h":1077568.6825352956,"l":1060186.9782623583,"c":1063762.2137561333,"v":1404309.4317954062,"t":1732806000}
+{"o":1063762.2137561333,"h":1077985.1846067761,"l":1063758.7596656582,"c":1071660.7346423212,"v":1273848.088685977,"t":1732809600}
+{"o":1071660.7346423212,"h":1079191.7372767807,"l":1071618.4957822559,"c":1073724.2556612305,"v":1247878.3163511229,"t":1732813200}
+{"o":1073724.2556612305,"h":1081907.9126354917,"l":1073687.9749802926,"c":1080257.0679705981,"v":1094315.722485909,"t":1732816800}
+{"o":1080257.0679705981,"h":1080756.1445868427,"l":1070820.282685695,"c":1074713.0604131771,"v":994851.3560181941,"t":1732820400}
+{"o":1074713.0604131771,"h":1077823.44910234,"l":1066678.7593786318,"c":1076000.4740537631,"v":942065.6198513957,"t":1732824000}
+{"o":1076000.4740537631,"h":1080972.9703987171,"l":1074993.8569250104,"c":1076617.7298479914,"v":834468.2295566128,"t":1732827600}
+{"o":1076617.7298479914,"h":1086373.0448136511,"l":1071182.25551454,"c":1086133.5922809953,"v":844792.1255927443,"t":1732831200}
+{"o":1086133.5922809953,"h":1088035.4492654414,"l":1081302.0687334535,"c":1084624.6531407065,"v":875794.5953065611,"t":1732834800}
+{"o":1084624.6531407065,"h":1089856.7312233492,"l":1080498.7195181989,"c":1081384.4404635837,"v":1001562.7046642902,"t":1732838400}
+{"o":1081384.4404635837,"h":1087738.2095621217,"l":1072491.2957973673,"c":1086348.3079447914,"v":930379.8404861584,"t":1732842000}
+{"o":1086348.3079447914,"h":1104872.1342084745,"l":1081746.0399326573,"c":1102438.7159321078,"v":978552.644916742,"t":1732845600}
+{"o":1102438.7159321078,"h":1109575.5095748389,"l":1100709.4370670223,"c":1104494.6309521429,"v":949771.5057088741,"t":1732849200}
+{"o":1104494.6309521429,"h":1105360.8670406581,"l":1095838.1303353573,"c":1097874.7469405688,"v":968668.7786914805,"t":1732852800}
+{"o":1097874.7469405688,"h":1105639.5992311274,"l":1091523.717784839,"c":1098367.4845267723,"v":1093325.797171995,"t":1732856400}
+{"o":1098367.4845267723,"h":1101399.1640186196,"l":1094851.02720646,"c":1098862.9174124147,"v":1042702.2345188271,"t":1732860000}
+{"o":1098862.9174124147,"h":1102450.2807950545,"l":1084417.0006419371,"c":1085015.7548821562,"v":1010868.5580629833,"t":1732863600}
+{"o":1085015.7548821562,"h":1096085.7247144375,"l":1084724.4753270738,"c":1090800.0169869983,"v":800338.1697392047,"t":1732867200}
+{"o":1090800.0169869983,"h":1099553.4245746925,"l":1089654.6360297946,"c":1097415.7757123378,"v":752656.7921599161,"t":1732870800}
+{"o":1097415.7757123378,"h":1105349.3976149978,"l":1096654.5958821848,"c":1103622.0497233553,"v":733593.3513582943,"t":1732874400}
+{"o":1103622.0497233553,"h":1120614.6049284262,"l":1102245.7188769109,"c":1119441.6399769466,"v":823338.1617387088,"t":1732878000}
+{"o":1119441.6399769466,"h":1129750.5900066411,"l":1105321.6085144437,"c":1109566.0418643213,"v":932213.7492621152,"t":1732881600}
+{"o":1109566.0418643213,"h":1115096.3212862429,"l":1106884.0502366959,"c":1111622.1216124105,"v":791457.4015780243,"t":1732885200}
+{"o":1111622.1216124105,"h":1119064.1725001112,"l":1104599.1468883492,"c":1118874.3026389729,"v":902790.8001519789,"t":1732888800}
+{"o":1118874.3026389729,"h":1126433.3469788712,"l":1108073.0822452118,"c":1112959.2249204249,"v":1182922.5292360913,"t":1732892400}
+{"o":1112959.2249204249,"h":1121878.4870020994,"l":1105241.8195320396,"c":1105552.2186359495,"v":1082648.1139957916,"t":1732896000}
+{"o":1105552.2186359495,"h":1107822.3625409899,"l":1096862.051742394,"c":1097441.5926832848,"v":945266.3562150932,"t":1732899600}
+{"o":1097441.5926832848,"h":1107621.7466100291,"l":1096059.7145366766,"c":1105345.772574713,"v":868034.1814117939,"t":1732903200}
+{"o":1105345.772574713,"h":1105785.3266722111,"l":1094836.0335069736,"c":1101595.0289862792,"v":848737.7387663566,"t":1732906800}
+{"o":1101595.0289862792,"h":1113560.3267913188,"l":1098406.1204956979,"c":1107688.6128011569,"v":803801.5103715563,"t":1732910400}
+{"o":1107688.6128011569,"h":1115930.0280784548,"l":1102204.906030617,"c":1115916.0625358601,"v":787305.9249079258,"t":1732914000}
+{"o":1115916.0625358601,"h":1122841.9462224208,"l":1111227.4135554116,"c":1113942.79046673,"v":815202.0747398802,"t":1732917600}
+{"o":1113942.79046673,"h":1117775.0878601903,"l":1110157.7018755632,"c":1111120.4099673566,"v":853581.263894347,"t":1732921200}
+{"o":1111120.4099673566,"h":1111120.4099673566,"l":1096635.7678561292,"c":1098483.5895459119,"v":967832.5741068167,"t":1732924800}
+{"o":1098483.5895459119,"h":1103818.5054485991,"l":1091098.3533297463,"c":1096824.3454022263,"v":915398.5610630449,"t":1732928400}
+{"o":1096824.3454022263,"h":1105399.5164449513,"l":1095658.4529745704,"c":1104433.3083624819,"v":830900.8564302921,"t":1732932000}
+{"o":1104433.3083624819,"h":1110459.3866151741,"l":1095076.8565122669,"c":1108777.6321733247,"v":871699.2868344419,"t":1732935600}
+{"o":1108777.6321733247,"h":1110380.0950978247,"l":1101013.5198802033,"c":1106181.9417183197,"v":722274.30508021,"t":1732939200}
+{"o":1106181.9417183197,"h":1113507.4212065542,"l":1097398.6381700439,"c":1112410.4216817315,"v":644651.0625847651,"t":1732942800}
+{"o":1112410.4216817315,"h":1119200.9336205432,"l":1105311.9653818205,"c":1108208.3628058764,"v":745498.612586242,"t":1732946400}
+{"o":1108208.3628058764,"h":1123803.5227949517,"l":1105241.7697356981,"c":1114743.8417755561,"v":727103.5470936733,"t":1732950000}
+{"o":1114743.8417755561,"h":1120175.8115646883,"l":1111218.1371808499,"c":1114879.3717578307,"v":689963.1329441052,"t":1732953600}
+{"o":1114879.3717578307,"h":1118204.8141015782,"l":1110237.3125114199,"c":1112924.4559881163,"v":696704.7639012852,"t":1732957200}
+{"o":1112924.4559881163,"h":1115822.8300519637,"l":1096598.8310919106,"c":1097572.5374672536,"v":768576.2092748469,"t":1732960800}
+{"o":1097572.5374672536,"h":1109273.1236483655,"l":1096024.1906517874,"c":1101965.1233248012,"v":656184.3354061687,"t":1732964400}
+{"o":1101965.1233248012,"h":1110324.6001529051,"l":1100933.0980108175,"c":1106866.830112803,"v":725857.0569929866,"t":1732968000}
+{"o":1106866.830112803,"h":1109725.4768909344,"l":1097602.4034744326,"c":1098292.4877911359,"v":778822.8350343517,"t":1732971600}
+{"o":1098292.4877911359,"h":1103262.660115964,"l":1090710.4410578934,"c":1091733.4216557997,"v":762873.7427528431,"t":1732975200}
+{"o":1091733.4216557997,"h":1096756.2541505063,"l":1086836.1049609459,"c":1095210.9324944539,"v":825139.4451762559,"t":1732978800}
+{"o":1095210.9324944539,"h":1098475.0108458078,"l":1091472.3493130817,"c":1096271.9243907747,"v":766210.2752302022,"t":1732982400}
+{"o":1096271.9243907747,"h":1096575.4592787654,"l":1090301.1156559831,"c":1094818.0890379488,"v":858567.8488690259,"t":1732986000}
+{"o":1094818.0890379488,"h":1096596.2513708225,"l":1084718.1741430347,"c":1094438.8811505588,"v":852895.778277115,"t":1732989600}
+{"o":1094438.8811505588,"h":1101222.8178689864,"l":1086455.671531487,"c":1095716.580711832,"v":736363.1044729183,"t":1732993200}
+{"o":1095716.580711832,"h":1103244.7389316943,"l":1094040.1998413061,"c":1099922.6815444068,"v":663954.045196719,"t":1732996800}
+{"o":1099922.6815444068,"h":1101164.0536172339,"l":1095180.107294627,"c":1098409.0642947811,"v":713210.172208006,"t":1733000400}
+{"o":1098409.0642947811,"h":1098937.8044518903,"l":1085510.5079482475,"c":1088367.8890798627,"v":768197.1302698724,"t":1733004000}
+{"o":1088367.8890798627,"h":1095736.9631249439,"l":1083514.707325266,"c":1084756.5847390704,"v":759557.893403184,"t":1733007600}
+{"o":1084756.5847390704,"h":1095260.2745193697,"l":1077585.6482169628,"c":1084821.8833798438,"v":940605.4304220645,"t":1733011200}
+{"o":1084821.8833798438,"h":1094301.7482856249,"l":1076498.5627642882,"c":1081954.5044997772,"v":1038227.4396273136,"t":1733014800}
+{"o":1081954.5044997772,"h":1096176.2181382515,"l":1068877.5657915925,"c":1071080.3455145475,"v":1054378.1040667528,"t":1733018400}
+{"o":1071080.3455145475,"h":1079730.7563159254,"l":1070713.7458708917,"c":1075906.8655280538,"v":793782.1163658939,"t":1733022000}
+{"o":1075906.8655280538,"h":1081730.7162917629,"l":1070049.7577240791,"c":1080731.8198875498,"v":636991.1983654966,"t":1733025600}
+{"o":1080731.8198875498,"h":1080895.9117966041,"l":1074050.6851332905,"c":1074511.1582100696,"v":666241.2193277717,"t":1733029200}
+{"o":1074511.1582100696,"h":1079838.2192680717,"l":1073233.0530992504,"c":1075747.0532995777,"v":602548.6950037954,"t":1733032800}
+{"o":1075747.0532995777,"h":1079701.73032786,"l":1069704.6840563749,"c":1075358.3067436381,"v":630185.3813280325,"t":1733036400}
+{"o":1075358.3067436381,"h":1091375.062267835,"l":1074621.2696793496,"c":1089016.4719117142,"v":778237.0657807394,"t":1733040000}
+{"o":1089016.4719117142,"h":1089824.8156978935,"l":1081964.401608537,"c":1084752.1826848472,"v":580806.5827375879,"t":1733043600}
+{"o":1084752.1826848472,"h":1085136.1271058954,"l":1070194.978275425,"c":1078246.0327906033,"v":580602.7833506023,"t":1733047200}
+{"o":1078246.0327906033,"h":1083532.9315108235,"l":1078012.3358532328,"c":1082718.7568671179,"v":610320.9212670946,"t":1733050800}
+{"o":1082718.7568671179,"h":1083997.9269093173,"l":1080219.1039200111,"c":1082248.3817308533,"v":681378.6881455294,"t":1733054400}
+{"o":1082248.3817308533,"h":1089059.0507503566,"l":1078453.8244523811,"c":1086225.9846599123,"v":841778.8825105205,"t":1733058000}
+{"o":1086225.9846599123,"h":1090244.8366839746,"l":1081825.6102782555,"c":1087669.63363217,"v":989471.6870746906,"t":1733061600}
+{"o":1087669.63363217,"h":1093264.160950555,"l":1076667.9615501633,"c":1089279.9328278417,"v":1052349.8023728998,"t":1733065200}
+{"o":1089279.9328278417,"h":1098089.7016291809,"l":1083091.8234506855,"c":1087424.0489963307,"v":991419.5799349,"t":1733068800}
+{"o":1087424.0489963307,"h":1088204.0021121001,"l":1079270.8136411426,"c":1082611.7333628433,"v":952247.6284781109,"t":1733072400}
+{"o":1082611.7333628433,"h":1088040.6774229982,"l":1077287.2228575412,"c":1078537.6670975289,"v":824334.0981859844,"t":1733076000}
+{"o":1078537.6670975289,"h":1082211.4867131726,"l":1072997.5652136819,"c":1078853.9023398275,"v":915947.3595882704,"t":1733079600}
+{"o":1078853.9023398275,"h":1080423.0610243531,"l":1067701.2036832345,"c":1076322.3200240703,"v":985090.3839999501,"t":1733083200}
+{"o":1076322.3200240703,"h":1084832.6464682417,"l":1073697.7367830314,"c":1083078.2556804104,"v":1050527.9770263529,"t":1733086800}
+{"o":1083078.2556804104,"h":1092895.2162779053,"l":1079495.8873897344,"c":1088106.1147424427,"v":1020303.9081693987,"t":1733090400}
+{"o":1088106.1147424427,"h":1097566.1841211272,"l":1079974.1686754271,"c":1081304.5893564119,"v":896582.1588302579,"t":1733094000}
+{"o":1081304.5893564119,"h":1082568.2183202559,"l":1066631.358509081,"c":1073303.5411794998,"v":988338.4204151467,"t":1733097600}
+{"o":1073303.5411794998,"h":1086488.8573827439,"l":1071180.0248784632,"c":1085573.1899736056,"v":1215622.1778060347,"t":1733101200}
+{"o":1085573.1899736056,"h":1087876.2476203181,"l":1060989.7678181438,"c":1068923.344018671,"v":1190381.8229127731,"t":1733104800}
+{"o":1068923.344018671,"h":1071839.7031318771,"l":1039667.0311365364,"c":1043069.4125957565,"v":1491634.1963516101,"t":1733108400}
+{"o":1043069.4125957565,"h":1051246.9007200911,"l":1028182.9834967648,"c":1047295.1517820469,"v":2069256.734468312,"t":1733112000}
+{"o":1047295.1517820469,"h":1056596.3073197333,"l":1037482.6009374183,"c":1043423.2774779348,"v":986492.6825234654,"t":1733115600}
+{"o":1043423.2774779348,"h":1047421.1834106373,"l":1030172.8321226469,"c":1042693.9368492697,"v":1138352.9429907894,"t":1733119200}
+{"o":1042693.9368492697,"h":1049391.948601071,"l":1032447.0739402766,"c":1044005.0203710847,"v":1023937.268165656,"t":1733122800}
+{"o":1044005.0203710847,"h":1044603.5539388804,"l":1014036.5794814331,"c":1030473.4543965019,"v":1417005.4327519266,"t":1733126400}
+{"o":1030473.4543965019,"h":1040292.5176569066,"l":1021765.1716701024,"c":1040024.3516520842,"v":923398.2116134601,"t":1733130000}
+{"o":1040024.3516520842,"h":1040253.9596810288,"l":1013910.9129676258,"c":1020442.4713668259,"v":851927.6003985562,"t":1733133600}
+{"o":1020442.4713668259,"h":1028161.5539557514,"l":1014254.5974917508,"c":1026030.3386729941,"v":846505.4061553075,"t":1733137200}
+{"o":1026030.3386729941,"h":1031278.4877393646,"l":1006663.4628303733,"c":1013849.2528908376,"v":1025815.5024258501,"t":1733140800}
+{"o":1013849.2528908376,"h":1032504.2453495845,"l":1007318.0149179968,"c":1030840.9999698204,"v":1203090.2670558088,"t":1733144400}
+{"o":1030840.9999698204,"h":1041556.2438532219,"l":1021085.239282335,"c":1030823.338108674,"v":1250702.8208314686,"t":1733148000}
+{"o":1030823.338108674,"h":1056520.1261879953,"l":1020263.623126646,"c":1046770.2455519537,"v":2517966.0992106725,"t":1733151600}
+{"o":1046770.2455519537,"h":1050378.0453150724,"l":1020562.5890041435,"c":1032813.875638259,"v":1993225.5780439198,"t":1733155200}
+{"o":1032813.875638259,"h":1037086.3724058408,"l":995385.8696233261,"c":1006314.2799812544,"v":2002790.966592744,"t":1733158800}
+{"o":1006314.2799812544,"h":1028020.4570197582,"l":999028.8826859668,"c":1019941.9497487441,"v":1583961.6004492759,"t":1733162400}
+{"o":1019941.9497487441,"h":1022173.4625648838,"l":1003521.5364552191,"c":1022089.7280851706,"v":1301063.1450216635,"t":1733166000}
+{"o":1022089.7280851706,"h":1027556.0995009495,"l":1010178.4906119376,"c":1017794.0508146423,"v":1231052.6141528301,"t":1733169600}
+{"o":1017794.0508146423,"h":1024367.7895626905,"l":1006944.4811665302,"c":1014326.9449922979,"v":1250459.7504728178,"t":1733173200}
+{"o":1014326.9449922979,"h":1028219.5217759508,"l":1011656.904419387,"c":1024537.5728941831,"v":1160916.8065587324,"t":1733176800}
+{"o":1024537.5728941831,"h":1032180.0992093375,"l":1022119.879365269,"c":1030485.8183304978,"v":1088818.3767532625,"t":1733180400}
+{"o":1030485.8183304978,"h":1034727.489897696,"l":1024571.2310395876,"c":1030255.8902985997,"v":1259146.0573241836,"t":1733184000}
+{"o":1030255.8902985997,"h":1034590.171555125,"l":1021788.6989370998,"c":1022499.9329596136,"v":1376373.6332273178,"t":1733187600}
+{"o":1022499.9329596136,"h":1046618.8058056701,"l":1009478.146987554,"c":1041794.705050749,"v":1293702.7335937475,"t":1733191200}
+{"o":1041794.705050749,"h":1048862.5251235943,"l":1036613.8310868541,"c":1040516.3772031909,"v":1041473.5291211582,"t":1733194800}
+{"o":1040516.3772031909,"h":1047116.7148948344,"l":1033165.5330840994,"c":1043315.2549249537,"v":1221115.4116938901,"t":1733198400}
+{"o":1043315.2549249537,"h":1043696.720105389,"l":1036200.386669691,"c":1041248.5322715356,"v":923012.6467201245,"t":1733202000}
+{"o":1041248.5322715356,"h":1054353.610535864,"l":1033564.7081837341,"c":1036586.83297714,"v":1239968.5133989842,"t":1733205600}
+{"o":1036586.83297714,"h":1040460.1620627878,"l":1025341.5821452254,"c":1035714.8996102883,"v":1623296.5747938894,"t":1733209200}
+{"o":1035714.8996102883,"h":1043157.8809803026,"l":1030571.6764796739,"c":1035858.6711287305,"v":1047063.5860671182,"t":1733212800}
+{"o":1035858.6711287305,"h":1036268.3125816978,"l":1023406.5047334097,"c":1026584.7781998862,"v":1037914.7594137333,"t":1733216400}
+{"o":1026584.7781998862,"h":1031777.0954211397,"l":1017171.3448586615,"c":1019133.89610585,"v":919804.2850918645,"t":1733220000}
+{"o":1019133.89610585,"h":1033187.3659474032,"l":1017899.0996218922,"c":1029580.9964163715,"v":943743.4894659451,"t":1733223600}
+{"o":1029580.9964163715,"h":1030031.3904108854,"l":1014000.1866734729,"c":1023628.5688962362,"v":908987.2329549412,"t":1733227200}
+{"o":1023628.5688962362,"h":1025664.4973456691,"l":985598.0918566451,"c":997179.8119749894,"v":1835647.4751361937,"t":1733230800}
+{"o":997179.8119749894,"h":1028431.1557638388,"l":977230.8768786207,"c":1023446.3566656972,"v":2386298.4133045734,"t":1733234400}
+{"o":1023446.3566656972,"h":1032688.9563178817,"l":1005556.0900203957,"c":1019081.8796375199,"v":1921105.1673751718,"t":1733238000}
+{"o":1019081.8796375199,"h":1028341.2468173705,"l":1011439.9786185062,"c":1018494.5189402192,"v":1288382.3185080853,"t":1733241600}
+{"o":1018494.5189402192,"h":1025742.2677436369,"l":1002382.0168239491,"c":1025203.4855233334,"v":1454742.0249104628,"t":1733245200}
+{"o":1025203.4855233334,"h":1038711.9433896325,"l":1017103.796425357,"c":1036569.0550618453,"v":1289531.2044658705,"t":1733248800}
+{"o":1036569.0550618453,"h":1042873.8496896594,"l":1025416.3270320911,"c":1041691.7241965915,"v":1183669.810747952,"t":1733252400}
+{"o":1041691.7241965915,"h":1050993.7936312228,"l":1039658.8670824341,"c":1043996.4241258864,"v":1256837.3651302634,"t":1733256000}
+{"o":1043996.4241258864,"h":1094283.9627057645,"l":1033397.8211505163,"c":1084542.4698638278,"v":2428865.2471941905,"t":1733259600}
+{"o":1084542.4698638278,"h":1086072.1867628419,"l":1068767.6506621661,"c":1080037.0118602552,"v":1541323.1259249272,"t":1733263200}
+{"o":1080037.0118602552,"h":1081703.3416894476,"l":1065973.5124958849,"c":1068489.4742769827,"v":1311627.0493626902,"t":1733266800}
+{"o":1068489.4742769827,"h":1095703.4312126397,"l":1068082.051659544,"c":1084541.5008288745,"v":1391734.7630288806,"t":1733270400}
+{"o":1084541.5008288745,"h":1096489.2138295448,"l":1077526.9466382598,"c":1092129.5589289106,"v":1420734.5236904856,"t":1733274000}
+{"o":1092129.5589289106,"h":1098630.2991568113,"l":1063244.26274244,"c":1077328.0308388167,"v":1511374.3837002683,"t":1733277600}
+{"o":1077328.0308388167,"h":1091494.999922371,"l":1076344.3614110691,"c":1085354.8403589984,"v":1054997.2476380749,"t":1733281200}
+{"o":1085354.8403589984,"h":1088208.3721983191,"l":1079622.5191071322,"c":1085818.1645419879,"v":996102.6379339101,"t":1733284800}
+{"o":1085818.1645419879,"h":1100106.4288658677,"l":1084908.0307207007,"c":1086776.0672649187,"v":946363.0162048512,"t":1733288400}
+{"o":1086776.0672649187,"h":1088494.5862414162,"l":1077401.3478937806,"c":1085530.7676458312,"v":819562.4491433889,"t":1733292000}
+{"o":1085530.7676458312,"h":1086256.267631337,"l":1078917.4490514186,"c":1080649.333005538,"v":681860.4712744016,"t":1733295600}
+{"o":1080649.333005538,"h":1083630.4237161106,"l":1072883.7361929705,"c":1076107.577153112,"v":735562.0067216104,"t":1733299200}
+{"o":1076107.577153112,"h":1083601.5668063755,"l":1074806.5000542302,"c":1076038.3263938068,"v":679684.6590375254,"t":1733302800}
+{"o":1076038.3263938068,"h":1086075.6159539118,"l":1074643.8861178136,"c":1080836.9782569893,"v":663384.6246660829,"t":1733306400}
+{"o":1080836.9782569893,"h":1083791.6372591155,"l":1073112.4071909264,"c":1077149.7041144071,"v":778464.9037876303,"t":1733310000}
+{"o":1077149.7041144071,"h":1078204.4232798526,"l":1057772.3241078029,"c":1062560.4721835065,"v":1103749.5199461428,"t":1733313600}
+{"o":1062560.4721835065,"h":1066192.8525957393,"l":1052091.7079445259,"c":1055663.0160232629,"v":964303.5414918892,"t":1733317200}
+{"o":1055663.0160232629,"h":1067650.2107692899,"l":1043522.1131479493,"c":1060626.9908424087,"v":1384635.7829867862,"t":1733320800}
+{"o":1060626.9908424087,"h":1074486.7678256475,"l":1053283.4624521986,"c":1068114.0753303722,"v":1612140.0237862663,"t":1733324400}
+{"o":1068114.0753303722,"h":1073314.9091119708,"l":1023106.2360844401,"c":1030779.4709314978,"v":1947743.9664473529,"t":1733328000}
+{"o":1030779.4709314978,"h":1047272.38767734,"l":1024911.4500140658,"c":1045993.8647746603,"v":1643188.2574346142,"t":1733331600}
+{"o":1045993.8647746603,"h":1055356.901190355,"l":1042444.051291373,"c":1050697.2913926777,"v":1212402.3441873873,"t":1733335200}
+{"o":1050697.2913926777,"h":1064583.0666686171,"l":1045821.4198686003,"c":1063509.5915809895,"v":997244.7318206904,"t":1733338800}
+{"o":1063509.5915809895,"h":1080418.1570534089,"l":1053082.1902891258,"c":1064798.9389171533,"v":1412743.1683117177,"t":1733342400}
+{"o":1064798.9389171533,"h":1072463.2378828593,"l":1041637.800516768,"c":1049771.655612747,"v":1517897.1317284564,"t":1733346000}
+{"o":1049771.655612747,"h":1059035.1574735788,"l":1046500.367345472,"c":1046965.7537785531,"v":1039253.8691115817,"t":1733349600}
+{"o":1046965.7537785531,"h":1048757.3002520569,"l":1031853.0294366627,"c":1047492.4939706844,"v":1154400.3219769963,"t":1733353200}
+{"o":1047492.4939706844,"h":1049787.9687832403,"l":1033010.0575066821,"c":1034225.8521082746,"v":1135187.4187883744,"t":1733356800}
+{"o":1034225.8521082746,"h":1036128.1268053058,"l":1018576.8179258241,"c":1031870.5872789362,"v":1405754.811473514,"t":1733360400}
+{"o":1031870.5872789362,"h":1074265.8154824618,"l":1030170.1476179725,"c":1057341.5093590699,"v":1656428.1952166471,"t":1733364000}
+{"o":1057341.5093590699,"h":1089335.6397519575,"l":1056087.1282118512,"c":1063928.5858573641,"v":2121144.9709356623,"t":1733367600}
+{"o":1063928.5858573641,"h":1087985.0875154182,"l":1063019.5427573526,"c":1081154.9675303474,"v":1400752.5292072499,"t":1733371200}
+{"o":1081154.9675303474,"h":1083447.9464732788,"l":1062575.9204439251,"c":1072737.887418119,"v":1121609.9302634322,"t":1733374800}
+{"o":1072737.887418119,"h":1075283.584050497,"l":1053629.801123545,"c":1066259.9668376995,"v":974607.9948117511,"t":1733378400}
+{"o":1066259.9668376995,"h":1073255.0785984509,"l":1064951.0512613298,"c":1068217.7976875221,"v":791318.0132097928,"t":1733382000}
+{"o":1068217.7976875221,"h":1080523.720449917,"l":1066315.3153427585,"c":1076332.0363460558,"v":892899.8833941108,"t":1733385600}
+{"o":1076332.0363460558,"h":1085400.9268368385,"l":1071820.4252581911,"c":1085079.1230069797,"v":880953.4442664128,"t":1733389200}
+{"o":1085079.1230069797,"h":1096304.5768762268,"l":1081369.1617044839,"c":1082006.5848573581,"v":859202.9953848997,"t":1733392800}
+{"o":1082006.5848573581,"h":1106678.1414449688,"l":1080612.3568782439,"c":1104332.0336508907,"v":837589.4677623189,"t":1733396400}
+{"o":1104332.0336508907,"h":1120516.864355799,"l":1100757.3227442121,"c":1102350.3346896481,"v":1208612.860281067,"t":1733400000}
+{"o":1102350.3346896481,"h":1108054.5847457154,"l":1088924.2786711759,"c":1097145.438089049,"v":933509.2199394216,"t":1733403600}
+{"o":1097145.438089049,"h":1102382.5023228051,"l":1087650.7945297286,"c":1100392.679372394,"v":1047722.3550686383,"t":1733407200}
+{"o":1100392.679372394,"h":1105920.8641723117,"l":1078905.7527114458,"c":1092004.3490745712,"v":1415126.7312638611,"t":1733410800}
+{"o":1092004.3490745712,"h":1109298.5115660084,"l":1085079.3018474311,"c":1093956.9532284657,"v":1325132.8911858918,"t":1733414400}
+{"o":1093956.9532284657,"h":1099365.6812002102,"l":1089596.3180804162,"c":1095816.9570460599,"v":1008964.4724837652,"t":1733418000}
+{"o":1095816.9570460599,"h":1097102.444816085,"l":1078093.7328027894,"c":1079541.9127384699,"v":1053652.3767890166,"t":1733421600}
+{"o":1079541.9127384699,"h":1082601.1387365924,"l":1059783.3806125303,"c":1064052.3473942268,"v":1449140.1972845388,"t":1733425200}
+{"o":1064052.3473942268,"h":1067473.2161801006,"l":1047176.1914128438,"c":1063928.8590653841,"v":1506766.7970071074,"t":1733428800}
+{"o":1063928.8590653841,"h":1069959.8533783655,"l":1059859.8596382898,"c":1068066.4550909654,"v":842130.1189835791,"t":1733432400}
+{"o":1068066.4550909654,"h":1074882.1824996802,"l":1030013.2367912089,"c":1074874.9559374179,"v":1936417.9549354988,"t":1733436000}
+{"o":1074874.9559374179,"h":1105155.6829005023,"l":1065396.8988657901,"c":1077716.484319407,"v":1880108.0677619765,"t":1733439600}
+{"o":1077716.484319407,"h":1108287.3706059554,"l":1070878.1422462552,"c":1107900.7603067167,"v":1450051.4361343943,"t":1733443200}
+{"o":1107900.7603067167,"h":1130798.5127759548,"l":1093838.816471718,"c":1113461.6410285463,"v":1542641.0609363737,"t":1733446800}
+{"o":1113461.6410285463,"h":1114840.927990319,"l":1101457.7147518164,"c":1108592.9792998352,"v":984219.0265117666,"t":1733450400}
+{"o":1108592.9792998352,"h":1108592.9792998352,"l":1089211.4341430049,"c":1104723.3683575236,"v":1234991.0027758565,"t":1733454000}
+{"o":1104723.3683575236,"h":1109594.8216405234,"l":1095666.2329915741,"c":1100346.4373668591,"v":964632.2414494877,"t":1733457600}
+{"o":1100346.4373668591,"h":1104320.338650286,"l":1088160.9479070611,"c":1089769.8637068442,"v":830094.560328206,"t":1733461200}
+{"o":1089769.8637068442,"h":1094369.8924024478,"l":1085527.8990633041,"c":1090589.6609670229,"v":765459.8890839835,"t":1733464800}
+{"o":1090589.6609670229,"h":1093056.028356821,"l":1086377.3046385497,"c":1092866.9858671422,"v":721957.2756412437,"t":1733468400}
+{"o":1092866.9858671422,"h":1098290.0597328478,"l":1086056.0615628136,"c":1086056.0615628136,"v":881519.4085076514,"t":1733472000}
+{"o":1086056.0615628136,"h":1086707.4746029547,"l":1073836.2868682921,"c":1075949.4032382236,"v":936562.8585031446,"t":1733475600}
+{"o":1075949.4032382236,"h":1078373.0261366225,"l":1069012.6706716318,"c":1076446.3167702097,"v":788578.829535296,"t":1733479200}
+{"o":1076446.3167702097,"h":1078652.9615021094,"l":1066421.5188686789,"c":1069236.214773623,"v":703585.0519500453,"t":1733482800}
+{"o":1069236.214773623,"h":1075286.524335982,"l":1054700.7275812773,"c":1056247.2887894791,"v":859036.0643262843,"t":1733486400}
+{"o":1056247.2887894791,"h":1074846.5804428931,"l":1054582.5908977452,"c":1071428.3257795763,"v":1316342.372074754,"t":1733490000}
+{"o":1071428.3257795763,"h":1087126.590235383,"l":1066450.5654669837,"c":1086920.4887721559,"v":1164497.526596515,"t":1733493600}
+{"o":1086920.4887721559,"h":1095777.5924910125,"l":1076388.8917181301,"c":1087347.9475451473,"v":1351209.5131616439,"t":1733497200}
+{"o":1087347.9475451473,"h":1091829.1748423483,"l":1081609.0706220451,"c":1091106.562264659,"v":1205868.2920789216,"t":1733500800}
+{"o":1091106.562264659,"h":1098756.5248257408,"l":1088691.8288278186,"c":1092370.7353650581,"v":1077595.9729337811,"t":1733504400}
+{"o":1092370.7353650581,"h":1101674.4449570547,"l":1089646.6560167093,"c":1092141.5762839713,"v":991911.2653461036,"t":1733508000}
+{"o":1092141.5762839713,"h":1097404.8433829937,"l":1084232.0439560779,"c":1095985.274300453,"v":911900.7759205992,"t":1733511600}
+{"o":1095985.274300453,"h":1100694.9170368304,"l":1086415.4410586483,"c":1089240.4261026725,"v":878735.5946270502,"t":1733515200}
+{"o":1089240.4261026725,"h":1093961.9656908398,"l":1085787.6399338725,"c":1086290.8681574843,"v":851937.5154668152,"t":1733518800}
+{"o":1086290.8681574843,"h":1090676.2590542149,"l":1083450.2227588862,"c":1085138.4941495475,"v":822194.4475527107,"t":1733522400}
+{"o":1085138.4941495475,"h":1088157.1850752607,"l":1075751.0470793033,"c":1082674.2272701405,"v":958442.8473577511,"t":1733526000}
+{"o":1082674.2272701405,"h":1085158.1872959866,"l":1076029.2020554664,"c":1080355.4657880461,"v":854571.3469896108,"t":1733529600}
+{"o":1080355.4657880461,"h":1083574.4837795428,"l":1070374.8885528126,"c":1076282.9427166141,"v":781417.9154650457,"t":1733533200}
+{"o":1076282.9427166141,"h":1081431.7684474352,"l":1070293.3465744585,"c":1077538.4476080462,"v":711322.5344354617,"t":1733536800}
+{"o":1077538.4476080462,"h":1079162.389905168,"l":1065810.3581458936,"c":1073666.0133955444,"v":755354.1059708033,"t":1733540400}
+{"o":1073666.0133955444,"h":1076515.5097334236,"l":1069718.3809836905,"c":1075588.5990248858,"v":670282.8336928468,"t":1733544000}
+{"o":1075588.5990248858,"h":1079124.5878853877,"l":1072530.3848596443,"c":1075736.77308087,"v":629104.4897551482,"t":1733547600}
+{"o":1075736.77308087,"h":1080616.6066743236,"l":1072427.4840496497,"c":1078262.331807679,"v":681394.5243202721,"t":1733551200}
+{"o":1078262.331807679,"h":1081556.5376528462,"l":1075308.9560270868,"c":1079154.1752622589,"v":680399.3778887352,"t":1733554800}
+{"o":1079154.1752622589,"h":1080618.9420959086,"l":1073889.135584248,"c":1078441.6242628554,"v":657883.7501096509,"t":1733558400}
+{"o":1078441.6242628554,"h":1090893.5492512411,"l":1076260.822151094,"c":1090477.6606582054,"v":757892.3419927893,"t":1733562000}
+{"o":1090477.6606582054,"h":1093339.2538856415,"l":1083132.4775825222,"c":1088857.2644342466,"v":719270.7513542544,"t":1733565600}
+{"o":1088857.2644342466,"h":1092885.8907351026,"l":1087229.9111308551,"c":1088148.3603077212,"v":605054.3111369776,"t":1733569200}
+{"o":1088148.3603077212,"h":1092534.7023132714,"l":1084519.1162488747,"c":1087941.2224420989,"v":600964.3190554472,"t":1733572800}
+{"o":1087941.2224420989,"h":1094280.1491272205,"l":1084564.2671159012,"c":1093309.3173645858,"v":676109.9258348211,"t":1733576400}
+{"o":1093309.3173645858,"h":1109265.4003651561,"l":1085647.6488748014,"c":1108530.7954469151,"v":962996.1501091147,"t":1733580000}
+{"o":1108530.7954469151,"h":1111032.3469321891,"l":1095019.48348004,"c":1100096.1027733646,"v":999095.7096512399,"t":1733583600}
+{"o":1100096.1027733646,"h":1106498.4261206458,"l":1091004.8500403874,"c":1105175.1999676707,"v":1031568.0712763143,"t":1733587200}
+{"o":1105175.1999676707,"h":1105994.5249316541,"l":1095439.4559120873,"c":1100608.8476196332,"v":952421.3662630336,"t":1733590800}
+{"o":1100608.8476196332,"h":1107278.4545003287,"l":1097117.0034057854,"c":1104989.2025168671,"v":1068376.5214052631,"t":1733594400}
+{"o":1104989.2025168671,"h":1107792.9493148446,"l":1098061.7513153066,"c":1103908.5285748979,"v":924893.7245264238,"t":1733598000}
+{"o":1103908.5285748979,"h":1110096.7967974825,"l":1098758.1443412504,"c":1101552.0118789556,"v":941859.7602588808,"t":1733601600}
+{"o":1101552.0118789556,"h":1110291.3209120422,"l":1096551.2527669701,"c":1103375.229758583,"v":987037.4835224777,"t":1733605200}
+{"o":1103375.229758583,"h":1112651.6125523022,"l":1089347.0684939811,"c":1090349.7979150442,"v":884023.9668671676,"t":1733608800}
+{"o":1090349.7979150442,"h":1097110.2560114961,"l":1086865.1296548077,"c":1087823.0375308655,"v":809723.4039441878,"t":1733612400}
+{"o":1087823.0375308655,"h":1093922.0751563828,"l":1080166.8142227391,"c":1092115.0833980506,"v":889851.704472238,"t":1733616000}
+{"o":1092115.0833980506,"h":1096857.5231170466,"l":1088523.5955541797,"c":1092878.8701280213,"v":760449.2634580949,"t":1733619600}
+{"o":1092878.8701280213,"h":1103425.2571962695,"l":1092519.1736245609,"c":1101553.837748159,"v":779961.3752271694,"t":1733623200}
+{"o":1101553.837748159,"h":1104877.4169671703,"l":1092938.3232599848,"c":1099304.4306317114,"v":829841.5222837874,"t":1733626800}
+{"o":1099304.4306317114,"h":1101054.0818000212,"l":1088725.0652755355,"c":1088793.8844357997,"v":648719.3331316876,"t":1733630400}
+{"o":1088793.8844357997,"h":1091767.5552854366,"l":1077493.7396361209,"c":1083532.7726772365,"v":755928.4648896053,"t":1733634000}
+{"o":1083532.7726772365,"h":1089575.0206799593,"l":1080345.3935499082,"c":1087379.9536760261,"v":715307.8320976492,"t":1733637600}
+{"o":1087379.9536760261,"h":1090824.5265339175,"l":1084130.1605159563,"c":1084971.3881410735,"v":643279.0787054729,"t":1733641200}
+{"o":1084971.3881410735,"h":1085911.8886539519,"l":1072630.2169081727,"c":1072982.2828125835,"v":820642.6822853087,"t":1733644800}
+{"o":1072982.2828125835,"h":1077855.6698233329,"l":1065108.6716089896,"c":1068022.6653084753,"v":761389.6040666238,"t":1733648400}
+{"o":1068022.6653084753,"h":1079684.3347245131,"l":1067922.7272498766,"c":1074197.3572823775,"v":628545.8636569958,"t":1733652000}
+{"o":1074197.3572823775,"h":1079909.9514078612,"l":1071947.0629244186,"c":1077632.7878363382,"v":542103.3894599942,"t":1733655600}
+{"o":1077632.7878363382,"h":1080624.2336129274,"l":1071806.5588612661,"c":1077938.9889496376,"v":621416.448954424,"t":1733659200}
+{"o":1077938.9889496376,"h":1085355.2398497378,"l":1074749.487270606,"c":1083801.5010588781,"v":709354.460651996,"t":1733662800}
+{"o":1083801.5010588781,"h":1084483.6758093291,"l":1076116.8183210248,"c":1076700.0490009543,"v":644202.6821544606,"t":1733666400}
+{"o":1076700.0490009543,"h":1084652.280715439,"l":1070324.4542697051,"c":1083634.0806138385,"v":784909.9708553216,"t":1733670000}
+{"o":1083634.0806138385,"h":1085328.1019300891,"l":1074617.9876184543,"c":1077060.0242605619,"v":883159.7985885732,"t":1733673600}
+{"o":1077060.0242605619,"h":1080816.7039729839,"l":1073072.3410805557,"c":1080564.8852433786,"v":767379.2832081618,"t":1733677200}
+{"o":1080564.8852433786,"h":1081165.1181019433,"l":1073166.7885460614,"c":1073679.7023281038,"v":732155.9178390721,"t":1733680800}
+{"o":1073679.7023281038,"h":1080958.5937414977,"l":1068657.5345302052,"c":1079735.6135296875,"v":766069.5190501267,"t":1733684400}
+{"o":1079735.6135296875,"h":1080983.0736632603,"l":1073903.9029980644,"c":1074620.0001705168,"v":771894.1015029397,"t":1733688000}
+{"o":1074620.0001705168,"h":1077004.0874915915,"l":1070409.3372145172,"c":1076239.3974559116,"v":700606.9690883013,"t":1733691600}
+{"o":1076239.3974559116,"h":1081159.2700081035,"l":1074699.5226459899,"c":1081022.5029155093,"v":649868.3542742288,"t":1733695200}
+{"o":1081022.5029155093,"h":1085774.9499739544,"l":1077317.834404154,"c":1082554.9294007611,"v":811492.5425713821,"t":1733698800}
+{"o":1082554.9294007611,"h":1083698.7936715579,"l":1061827.9007969091,"c":1067093.5119392467,"v":1111627.8053220497,"t":1733702400}
+{"o":1067093.5119392467,"h":1072338.051441828,"l":1058685.9170324581,"c":1061241.8565701181,"v":906974.0793132244,"t":1733706000}
+{"o":1061241.8565701181,"h":1066833.2903208926,"l":1049872.793779182,"c":1058897.4033149462,"v":906393.0226592328,"t":1733709600}
+{"o":1058897.4033149462,"h":1063089.0638379271,"l":1050382.5670811886,"c":1058505.6208806545,"v":815116.0318810517,"t":1733713200}
+{"o":1058505.6208806545,"h":1062140.4243034739,"l":1053249.7212751952,"c":1061629.0491892393,"v":756776.724859196,"t":1733716800}
+{"o":1061629.0491892393,"h":1063103.1421989377,"l":1056732.9254345675,"c":1061942.0409547023,"v":639442.5621080472,"t":1733720400}
+{"o":1061942.0409547023,"h":1062177.6845863415,"l":1051040.022073396,"c":1052358.1105217447,"v":792747.7019378712,"t":1733724000}
+{"o":1052358.1105217447,"h":1060745.8645308444,"l":1042266.8948543369,"c":1057113.186210603,"v":1076137.8713510763,"t":1733727600}
+{"o":1057113.186210603,"h":1058215.8306786614,"l":1032978.5770052166,"c":1034254.8866754429,"v":1052909.1144948008,"t":1733731200}
+{"o":1034254.8866754429,"h":1043508.9453872854,"l":1025985.6854115766,"c":1035124.3755711755,"v":1038478.9073664235,"t":1733734800}
+{"o":1035124.3755711755,"h":1041396.2115559438,"l":1032269.6584288877,"c":1040356.8014190441,"v":726334.6545079261,"t":1733738400}
+{"o":1040356.8014190441,"h":1040504.1663389282,"l":1025928.0410836622,"c":1031144.3871982888,"v":848547.7180542317,"t":1733742000}
+{"o":1031144.3871982888,"h":1039118.7867749868,"l":1026454.6014289685,"c":1038683.4320766195,"v":893853.9996246785,"t":1733745600}
+{"o":1038683.4320766195,"h":1048441.0260473398,"l":1034335.5991310021,"c":1045083.0577531456,"v":840498.3391161031,"t":1733749200}
+{"o":1045083.0577531456,"h":1057744.7559945432,"l":1041300.1642288048,"c":1053169.973450406,"v":955970.4798633172,"t":1733752800}
+{"o":1053169.973450406,"h":1057084.4484386072,"l":1015910.5564508782,"c":1022901.5081715906,"v":1664839.4474649087,"t":1733756400}
+{"o":1022901.5081715906,"h":1032375.1252326643,"l":1014848.0507663074,"c":1024342.2401221788,"v":1167109.4866353325,"t":1733760000}
+{"o":1024342.2401221788,"h":1029217.4566249189,"l":1017609.2671423915,"c":1017809.2610994136,"v":1020446.7624941273,"t":1733763600}
+{"o":1017809.2610994136,"h":1027932.3337091681,"l":1017617.0693283819,"c":1023839.7064831505,"v":986261.180989561,"t":1733767200}
+{"o":1023839.7064831505,"h":1024262.5386951326,"l":1009964.5497127037,"c":1012367.0127404244,"v":1197087.253408439,"t":1733770800}
+{"o":1012367.0127404244,"h":1022372.6394168896,"l":996743.7956997713,"c":1001048.6254336216,"v":2356976.5249290601,"t":1733774400}
+{"o":1001048.6254336216,"h":1007697.8479098198,"l":934361.7977564998,"c":995553.5458252989,"v":3726089.4341753209,"t":1733778000}
+{"o":995553.5458252989,"h":999146.0798102914,"l":939377.8587332835,"c":994607.3149475596,"v":3016246.067057183,"t":1733781600}
+{"o":994607.3149475596,"h":1005108.0288200408,"l":986334.4977906297,"c":989489.0660493916,"v":1733971.3668897252,"t":1733785200}
+{"o":989489.0660493916,"h":1009030.3943220705,"l":975281.3620612476,"c":994196.4840627681,"v":1754788.8278972488,"t":1733788800}
+{"o":994196.4840627681,"h":1001700.6864924255,"l":985574.5607621461,"c":999649.8117299414,"v":1326877.2566419328,"t":1733792400}
+{"o":999649.8117299414,"h":999777.5857739933,"l":969901.1835779924,"c":971933.2292013819,"v":1429146.7395421055,"t":1733796000}
+{"o":971933.2292013819,"h":985442.3022262298,"l":940886.0446224216,"c":985274.423610833,"v":2110059.1825615624,"t":1733799600}
+{"o":985274.423610833,"h":988175.1836441372,"l":968765.0590514237,"c":986801.4698215615,"v":1287146.1893025148,"t":1733803200}
+{"o":986801.4698215615,"h":992806.0829534346,"l":979201.291705081,"c":987597.2284620958,"v":1031246.5767280876,"t":1733806800}
+{"o":987597.2284620958,"h":998681.4525892015,"l":983782.7441434688,"c":995921.5093889192,"v":1090328.4984497048,"t":1733810400}
+{"o":995921.5093889192,"h":996112.5803236805,"l":985209.7386819179,"c":992226.7011645668,"v":899825.3317205984,"t":1733814000}
+{"o":992226.7011645668,"h":994449.1776449659,"l":983753.9253275391,"c":991504.1796112637,"v":983243.9677580642,"t":1733817600}
+{"o":991504.1796112637,"h":998278.314410414,"l":986165.8484829082,"c":990811.2835186175,"v":1140742.2739305526,"t":1733821200}
+{"o":990811.2835186175,"h":997230.5747046433,"l":987076.6050680357,"c":991782.4171692036,"v":890339.5459068192,"t":1733824800}
+{"o":991782.4171692036,"h":992400.0930983543,"l":982107.8392649152,"c":987279.4412504589,"v":891990.4115197541,"t":1733828400}
+{"o":987279.4412504589,"h":989514.583184622,"l":960237.1354011889,"c":965005.4804273885,"v":1380416.2207331823,"t":1733832000}
+{"o":965005.4804273885,"h":983141.4996508213,"l":963964.9633287131,"c":979171.069292841,"v":1608039.7877970263,"t":1733835600}
+{"o":979171.069292841,"h":999995.4919957399,"l":973730.4998396903,"c":988950.5253560859,"v":3170831.4447733304,"t":1733839200}
+{"o":988950.5253560859,"h":995883.5193921173,"l":940924.8988759652,"c":943207.7099735168,"v":2929471.0517373737,"t":1733842800}
+{"o":943207.7099735168,"h":967592.4832294269,"l":931908.9495447848,"c":962348.4354391857,"v":2780407.6877253065,"t":1733846400}
+{"o":962348.4354391857,"h":963969.0049294401,"l":928889.9068096447,"c":930171.3026712812,"v":2181096.6093970486,"t":1733850000}
+{"o":930171.3026712812,"h":964765.4976030699,"l":921122.7504767058,"c":955232.9339322126,"v":1892103.0414388569,"t":1733853600}
+{"o":955232.9339322126,"h":971477.9757541971,"l":953838.0465795408,"c":968327.0158972867,"v":1450883.4401534575,"t":1733857200}
+{"o":968327.0158972867,"h":978989.3771378187,"l":964834.2534935548,"c":974834.0557069248,"v":1327873.2970055668,"t":1733860800}
+{"o":974834.0557069248,"h":987953.0426706984,"l":968647.7917528752,"c":973683.7880052166,"v":1473124.2951712587,"t":1733864400}
+{"o":973683.7880052166,"h":981306.9337733779,"l":970896.691955945,"c":979563.991840421,"v":1359245.6940238178,"t":1733868000}
+{"o":979563.991840421,"h":984547.2094426143,"l":972592.0859087199,"c":975362.6435154018,"v":1238898.2763574382,"t":1733871600}
+{"o":975362.6435154018,"h":984209.3435639334,"l":965806.1873866505,"c":981730.9482163142,"v":1598454.6564339709,"t":1733875200}
+{"o":981730.9482163142,"h":988519.4123595698,"l":965446.5577237263,"c":968342.2244241575,"v":2334100.4362759981,"t":1733878800}
+{"o":968342.2244241575,"h":990947.4078762514,"l":966582.0427149642,"c":986201.6050335821,"v":1548954.2739274197,"t":1733882400}
+{"o":986201.6050335821,"h":1001725.1424069898,"l":985446.4493010555,"c":1001628.2823856402,"v":1334124.1213445163,"t":1733886000}
+{"o":1001628.2823856402,"h":1004392.7798975904,"l":993812.7774157204,"c":998513.5382939636,"v":1054660.5322767613,"t":1733889600}
+{"o":998513.5382939636,"h":1000389.0545754028,"l":990534.8465534511,"c":996890.4319457907,"v":866231.9860298567,"t":1733893200}
+{"o":996890.4319457907,"h":1005991.3645541959,"l":994993.1566737312,"c":1003455.0464515334,"v":921707.6744751562,"t":1733896800}
+{"o":1003455.0464515334,"h":1005718.9478576845,"l":993721.3467316253,"c":997444.5720188561,"v":1004523.915687479,"t":1733900400}
+{"o":997444.5720188561,"h":1018038.0926507697,"l":996712.9354197546,"c":1013458.7193662863,"v":1050770.238851591,"t":1733904000}
+{"o":1013458.7193662863,"h":1017800.3920629325,"l":1006844.7033247063,"c":1016404.4946569675,"v":933403.2508319962,"t":1733907600}
+{"o":1016404.4946569675,"h":1022668.5997748183,"l":1015988.0952189259,"c":1022332.8161342273,"v":863046.5270920583,"t":1733911200}
+{"o":1022332.8161342273,"h":1034234.9559128291,"l":1016868.0890844637,"c":1026508.1920941673,"v":951135.9172037323,"t":1733914800}
+{"o":1026508.1920941673,"h":1034758.7277082378,"l":1023997.6325476089,"c":1026667.2324843766,"v":899031.8287414494,"t":1733918400}
+{"o":1026667.2324843766,"h":1038594.2595201207,"l":1021524.6238839863,"c":1034247.1743946871,"v":1173968.3550245736,"t":1733922000}
+{"o":1034247.1743946871,"h":1039758.0277322892,"l":1025883.9110489716,"c":1038189.7779220768,"v":1062342.2982515399,"t":1733925600}
+{"o":1038189.7779220768,"h":1053502.9700779526,"l":1036414.9003972261,"c":1043015.9567501079,"v":1728849.0075280026,"t":1733929200}
+{"o":1043015.9567501079,"h":1053482.3454376806,"l":1035149.3811611369,"c":1046246.568087426,"v":1497066.3183385667,"t":1733932800}
+{"o":1046246.568087426,"h":1052193.4542362145,"l":1035747.4388586284,"c":1041630.1564093907,"v":1224054.5183724074,"t":1733936400}
+{"o":1041630.1564093907,"h":1047761.7085417314,"l":1035948.4198932765,"c":1043580.8163761152,"v":1243846.6741919927,"t":1733940000}
+{"o":1043580.8163761152,"h":1051197.5157391746,"l":1040250.0585580718,"c":1050166.8343072461,"v":1272818.3198253852,"t":1733943600}
+{"o":1050166.8343072461,"h":1058006.7959043169,"l":1043364.7676197798,"c":1046163.9115580006,"v":1172885.7977502076,"t":1733947200}
+{"o":1046163.9115580006,"h":1048190.0637584915,"l":1040017.572042632,"c":1046020.4729521241,"v":1196155.1492898264,"t":1733950800}
+{"o":1046020.4729521241,"h":1047989.3756177928,"l":1041482.0371441616,"c":1042342.2059604336,"v":3611795.4882278293,"t":1733954400}
+{"o":1042342.2059604336,"h":1044603.2248748739,"l":1035521.2634172034,"c":1037843.4729157757,"v":1098047.8446406005,"t":1733958000}
+{"o":1037843.4729157757,"h":1040482.3419845537,"l":1033970.2299207948,"c":1037760.3240483028,"v":1212364.3239673933,"t":1733961600}
+{"o":1037760.3240483028,"h":1040335.6562619496,"l":1030515.7680457064,"c":1032660.3011315797,"v":1035957.2586201982,"t":1733965200}
+{"o":1032660.3011315797,"h":1047920.5052038332,"l":1027961.1893482811,"c":1046314.9298150033,"v":1066297.9085855894,"t":1733968800}
+{"o":1046314.9298150033,"h":1059731.0955294725,"l":1039988.4316980223,"c":1051986.1909414795,"v":1243746.9562070807,"t":1733972400}
+{"o":1051986.1909414795,"h":1056842.4126968856,"l":1043224.2057656391,"c":1049631.3278093326,"v":963561.1542173127,"t":1733976000}
+{"o":1049631.3278093326,"h":1063615.8623996677,"l":1047777.9389527624,"c":1056076.6142675581,"v":978016.8949330426,"t":1733979600}
+{"o":1056076.6142675581,"h":1058335.4130495149,"l":1046356.841630536,"c":1050845.3114134187,"v":1049987.176376417,"t":1733983200}
+{"o":1050845.3114134187,"h":1057183.1445615382,"l":1049043.0282043058,"c":1050021.1620196793,"v":972031.5494597084,"t":1733986800}
+{"o":1050021.1620196793,"h":1062069.4772010692,"l":1049865.5856990374,"c":1060342.851622835,"v":849536.1145597474,"t":1733990400}
+{"o":1060342.851622835,"h":1066039.0333917837,"l":1057857.5975498753,"c":1058295.5372413564,"v":792562.9491258943,"t":1733994000}
+{"o":1058295.5372413564,"h":1058820.9266242913,"l":1046518.9774739929,"c":1050052.3064668069,"v":882637.2242106245,"t":1733997600}
+{"o":1050052.3064668069,"h":1051421.5379969352,"l":1042247.2051262213,"c":1048125.5779560489,"v":915681.1052970013,"t":1734001200}
+{"o":1048125.5779560489,"h":1057855.853565732,"l":1047927.3481597365,"c":1056071.588956536,"v":930759.3365353028,"t":1734004800}
+{"o":1056071.588956536,"h":1061788.0120365475,"l":1044168.0677097222,"c":1049794.7113907957,"v":1532975.1774972992,"t":1734008400}
+{"o":1049794.7113907957,"h":1064848.3810832165,"l":1046544.9972860238,"c":1061576.7147729858,"v":1522336.9599666791,"t":1734012000}
+{"o":1061576.7147729858,"h":1062521.2678167117,"l":1050630.0783037886,"c":1056073.5058051122,"v":1313650.8308616765,"t":1734015600}
+{"o":1056073.5058051122,"h":1068911.1670596262,"l":1052098.0055680592,"c":1053648.8865810051,"v":1598089.643645308,"t":1734019200}
+{"o":1053648.8865810051,"h":1069815.3879203408,"l":1053523.5179707198,"c":1068813.7432402761,"v":1346262.8117747095,"t":1734022800}
+{"o":1068813.7432402761,"h":1071547.9396852804,"l":1053795.3561910153,"c":1056374.2655030857,"v":1286815.836469034,"t":1734026400}
+{"o":1056374.2655030857,"h":1057764.6388128006,"l":1034111.7365069516,"c":1037242.9987301009,"v":1798105.0747521226,"t":1734030000}
+{"o":1037242.9987301009,"h":1048560.2951784998,"l":1036627.2301811809,"c":1044419.0083657429,"v":1302899.7985422057,"t":1734033600}
+{"o":1044419.0083657429,"h":1044788.1458395004,"l":1033802.4857459087,"c":1039231.9442263008,"v":1302036.5335601619,"t":1734037200}
+{"o":1039231.9442263008,"h":1042924.7217522794,"l":1030323.4582566855,"c":1041693.305608609,"v":1796640.5904538545,"t":1734040800}
+{"o":1041693.305608609,"h":1043762.4567952966,"l":1029419.3489070792,"c":1035787.6557998394,"v":1227184.6497350361,"t":1734044400}
+{"o":1035787.6557998394,"h":1043011.2233698507,"l":1032877.9431229091,"c":1036785.2745247281,"v":1261600.97291993,"t":1734048000}
+{"o":1036785.2745247281,"h":1037505.866543779,"l":1023907.9822495127,"c":1032492.6175942741,"v":1275203.7649344495,"t":1734051600}
+{"o":1032492.6175942741,"h":1043516.6315622504,"l":1028129.9890431016,"c":1038145.8884970243,"v":1208283.9104764427,"t":1734055200}
+{"o":1038145.8884970243,"h":1040560.4555868421,"l":1034455.1795050121,"c":1037097.4742498477,"v":1198225.458600153,"t":1734058800}
+{"o":1037097.4742498477,"h":1038558.4792857972,"l":1029252.497722098,"c":1031398.7649113385,"v":1002430.3125012746,"t":1734062400}
+{"o":1031398.7649113385,"h":1035619.2006348891,"l":1029730.9522211537,"c":1030088.7305506713,"v":1288511.3803926378,"t":1734066000}
+{"o":1030088.7305506713,"h":1034903.3200745422,"l":1015907.1537601227,"c":1023099.0106457922,"v":1186846.8947870613,"t":1734069600}
+{"o":1023099.0106457922,"h":1027971.7331953874,"l":1009426.9138567608,"c":1026367.3298122598,"v":1046996.2607881502,"t":1734073200}
+{"o":1026367.3298122598,"h":1033024.2799312795,"l":1022034.2859927621,"c":1032394.6566094439,"v":843776.090880589,"t":1734076800}
+{"o":1032394.6566094439,"h":1034065.8042628119,"l":1023827.7681494553,"c":1028574.059102818,"v":875045.993632763,"t":1734080400}
+{"o":1028574.059102818,"h":1034088.1690606542,"l":1023028.5041419985,"c":1032398.3411331754,"v":1059331.5310342032,"t":1734084000}
+{"o":1032398.3411331754,"h":1037580.3765779772,"l":1029604.7914670284,"c":1029604.7914670284,"v":893430.3807260608,"t":1734087600}
+{"o":1029604.7914670284,"h":1034702.6715289917,"l":1024663.1956711826,"c":1029101.4087327149,"v":1096525.2941568249,"t":1734091200}
+{"o":1029101.4087327149,"h":1029616.792545262,"l":1012134.4650488611,"c":1019914.4827402231,"v":1186713.0079513907,"t":1734094800}
+{"o":1019914.4827402231,"h":1024295.670514549,"l":1013580.5279557629,"c":1022256.335297361,"v":1287368.9686991887,"t":1734098400}
+{"o":1022256.335297361,"h":1032333.5146093793,"l":1007123.7307282209,"c":1009436.4769315413,"v":1629703.2167134471,"t":1734102000}
+{"o":1009436.4769315413,"h":1017540.7096654131,"l":1006792.5813603596,"c":1008343.7174104142,"v":1515207.9472428444,"t":1734105600}
+{"o":1008343.7174104142,"h":1021815.1164967492,"l":1008045.6636571038,"c":1019272.1144125401,"v":1310491.7447116857,"t":1734109200}
+{"o":1019272.1144125401,"h":1020586.4969515228,"l":1010936.0664415007,"c":1013854.5150622468,"v":1320923.5695362403,"t":1734112800}
+{"o":1013854.5150622468,"h":1020308.80124737,"l":1008386.415238405,"c":1019263.153040195,"v":1255170.3147982801,"t":1734116400}
+{"o":1019263.153040195,"h":1025435.3796257476,"l":1017974.4454566428,"c":1022335.1727653133,"v":1133734.4263131521,"t":1734120000}
+{"o":1022335.1727653133,"h":1023686.675998382,"l":1018423.8757290223,"c":1021318.5527678319,"v":1167933.3812352035,"t":1734123600}
+{"o":1021318.5527678319,"h":1024145.0314744691,"l":1008654.5586914646,"c":1020873.3551958413,"v":1141771.4723967947,"t":1734127200}
+{"o":1020873.3551958413,"h":1026772.8602359785,"l":1018080.7938186106,"c":1026044.7714959057,"v":1063783.8478166189,"t":1734130800}
+{"o":1026044.7714959057,"h":1028150.6031014139,"l":1020895.8119062334,"c":1024364.6997250865,"v":1279497.9087622664,"t":1734134400}
+{"o":1024364.6997250865,"h":1036481.2970334619,"l":1024011.112797657,"c":1029815.672043422,"v":1197222.1014755305,"t":1734138000}
+{"o":1029815.672043422,"h":1035460.2045572083,"l":1026692.3462916459,"c":1031223.9875585581,"v":1171259.8161475039,"t":1734141600}
+{"o":1031223.9875585581,"h":1033945.596513524,"l":1029635.5953531557,"c":1032605.1035314696,"v":1122323.1321937907,"t":1734145200}
+{"o":1032605.1035314696,"h":1033094.8633892757,"l":1024158.036852586,"c":1029150.1983025909,"v":1009823.0957001506,"t":1734148800}
+{"o":1029150.1983025909,"h":1032456.1965216638,"l":1027477.8508339961,"c":1032408.9386292042,"v":876112.4075613648,"t":1734152400}
+{"o":1032408.9386292042,"h":1039402.2182372805,"l":1031410.9859693826,"c":1034645.0144233744,"v":938900.2560878475,"t":1734156000}
+{"o":1034645.0144233744,"h":1036281.2524939668,"l":1030646.5030005811,"c":1031448.6397912257,"v":943086.8663875286,"t":1734159600}
+{"o":1031448.6397912257,"h":1034936.4055191131,"l":1028012.9175851947,"c":1033133.801744062,"v":970798.8007508276,"t":1734163200}
+{"o":1033133.801744062,"h":1034748.0843329522,"l":1028980.1426230537,"c":1031186.0135169426,"v":981480.0423585761,"t":1734166800}
+{"o":1031186.0135169426,"h":1053940.3300506824,"l":1025128.5037239016,"c":1048782.9758156592,"v":813606.3523552582,"t":1734170400}
+{"o":1048782.9758156592,"h":1050401.4847470382,"l":1044755.1731693243,"c":1045819.4234295124,"v":819174.1428675727,"t":1734174000}
+{"o":1045819.4234295124,"h":1047288.0684389198,"l":1035259.3665995789,"c":1036723.4620835531,"v":978225.1586969807,"t":1734177600}
+{"o":1036723.4620835531,"h":1038086.4056793151,"l":1024457.0823703321,"c":1029477.083455325,"v":1143465.600818472,"t":1734181200}
+{"o":1029477.083455325,"h":1037602.0465321327,"l":1026223.267283085,"c":1034079.0958784887,"v":1100271.5742761989,"t":1734184800}
+{"o":1034079.0958784887,"h":1041424.7361261231,"l":1032396.4300957564,"c":1037606.3299619816,"v":1109037.1740236375,"t":1734188400}
+{"o":1037606.3299619816,"h":1037606.3299619816,"l":1027588.3614699779,"c":1032773.9157300566,"v":1330636.8829174403,"t":1734192000}
+{"o":1032773.9157300566,"h":1035169.8403768692,"l":1016075.2870600342,"c":1017665.5090934885,"v":1215004.8780672308,"t":1734195600}
+{"o":1017665.5090934885,"h":1022067.9988289087,"l":1005520.7012918316,"c":1015375.311089089,"v":1113422.766855096,"t":1734199200}
+{"o":1015375.311089089,"h":1022094.5463199274,"l":1003932.57226546,"c":1016605.1826338087,"v":1034850.8738915795,"t":1734202800}
+{"o":1016605.1826338087,"h":1019083.4710718407,"l":1002885.820082963,"c":1005242.6238823924,"v":1050635.9033910013,"t":1734206400}
+{"o":1005242.6238823924,"h":1015249.8403404808,"l":1004627.0598043277,"c":1013265.0629407906,"v":965505.4933930971,"t":1734210000}
+{"o":1013265.0629407906,"h":1023271.5721094096,"l":1009541.6166828537,"c":1016262.7204789828,"v":896964.4198698099,"t":1734213600}
+{"o":1016262.7204789828,"h":1029904.7295405109,"l":1015254.8788688421,"c":1025091.2353308648,"v":1013479.3726732789,"t":1734217200}
+{"o":1025091.2353308648,"h":1028252.1575692095,"l":1020178.9489747151,"c":1024540.7419335591,"v":963415.8441369059,"t":1734220800}
+{"o":1024540.7419335591,"h":1032564.8272257542,"l":1023778.741320869,"c":1031246.6219924357,"v":891756.9169759913,"t":1734224400}
+{"o":1031246.6219924357,"h":1033780.5855299386,"l":1029570.1749007176,"c":1030140.3046006185,"v":781105.7010298186,"t":1734228000}
+{"o":1030140.3046006185,"h":1030853.4643978267,"l":1022639.5924321217,"c":1022639.5924321217,"v":819076.6090379888,"t":1734231600}
+{"o":1022639.5924321217,"h":1033979.4786180119,"l":1022204.216051177,"c":1026673.4828893524,"v":946280.9082752115,"t":1734235200}
+{"o":1026673.4828893524,"h":1031541.9630265671,"l":1025414.585501069,"c":1025907.183525527,"v":821645.3216533002,"t":1734238800}
+{"o":1025907.183525527,"h":1026804.8796561055,"l":1017133.1740944991,"c":1017306.6887241837,"v":818429.5503066888,"t":1734242400}
+{"o":1017306.6887241837,"h":1019889.1876612285,"l":1005198.0069129921,"c":1012812.182345396,"v":1035337.3533947011,"t":1734246000}
+{"o":1012812.182345396,"h":1019517.9711174229,"l":1008965.6827702621,"c":1018773.9083614585,"v":868079.638038112,"t":1734249600}
+{"o":1018773.9083614585,"h":1022805.9362657586,"l":1015910.5360945014,"c":1021835.1022925125,"v":843718.8775048408,"t":1734253200}
+{"o":1021835.1022925125,"h":1026098.9656349856,"l":1016352.1253363183,"c":1016558.3326721545,"v":813057.0534125121,"t":1734256800}
+{"o":1016558.3326721545,"h":1019032.7772877465,"l":1014530.2857157892,"c":1017716.2740874379,"v":762647.0043760285,"t":1734260400}
+{"o":1017716.2740874379,"h":1024965.5863369617,"l":1012956.1523466811,"c":1023430.7757685547,"v":866849.2359370211,"t":1734264000}
+{"o":1023430.7757685547,"h":1027942.273292568,"l":1016665.1495389715,"c":1022526.875824818,"v":941240.0179147334,"t":1734267600}
+{"o":1022526.875824818,"h":1032254.2561501237,"l":1022082.6483006022,"c":1031443.3357215491,"v":987370.1042797883,"t":1734271200}
+{"o":1031443.3357215491,"h":1032038.4692879051,"l":1024526.5422772011,"c":1029488.4371905819,"v":1017061.4196915912,"t":1734274800}
+{"o":1029488.4371905819,"h":1036837.005068904,"l":1027828.4763259895,"c":1035180.1998748485,"v":1052986.2961910297,"t":1734278400}
+{"o":1035180.1998748485,"h":1035494.1186739291,"l":1028467.5198983253,"c":1031626.6318209694,"v":1010468.5698265083,"t":1734282000}
+{"o":1031626.6318209694,"h":1032114.6892845198,"l":1027623.506752157,"c":1029864.076018923,"v":882575.9038305058,"t":1734285600}
+{"o":1029864.076018923,"h":1035388.7369635155,"l":1029626.2101391524,"c":1031230.3581844552,"v":992106.8715366434,"t":1734289200}
+{"o":1031230.3581844552,"h":1032454.6302483674,"l":1024004.16215212,"c":1027643.5964784367,"v":970419.1673566825,"t":1734292800}
+{"o":1027643.5964784367,"h":1028183.2994876904,"l":1009617.1684806421,"c":1010917.5665066045,"v":1231276.5670744299,"t":1734296400}
+{"o":1010917.5665066045,"h":1024410.6370649963,"l":1006098.0546076313,"c":1022407.3291962416,"v":1205911.5827765749,"t":1734300000}
+{"o":1022407.3291962416,"h":1051219.7600018675,"l":1022038.7976750018,"c":1045249.8592037071,"v":1592465.7333902679,"t":1734303600}
+{"o":1045249.8592037071,"h":1060065.9000048824,"l":1037079.3542584395,"c":1052966.1389385958,"v":1644030.7736995164,"t":1734307200}
+{"o":1052966.1389385958,"h":1058338.5760980409,"l":1049336.3530158936,"c":1051353.0445390984,"v":1190163.3291206912,"t":1734310800}
+{"o":1051353.0445390984,"h":1051961.0551244144,"l":1034604.572487634,"c":1035952.2398066099,"v":1233233.0117137474,"t":1734314400}
+{"o":1035952.2398066099,"h":1038896.3113787596,"l":1027344.98582042,"c":1030871.1032149091,"v":1128356.9318582776,"t":1734318000}
+{"o":1030871.1032149091,"h":1035582.5083810275,"l":1028858.3977885728,"c":1031700.7200507639,"v":1053844.5696677382,"t":1734321600}
+{"o":1031700.7200507639,"h":1036754.581830886,"l":1028102.5677362741,"c":1035987.8544305586,"v":988399.1409326482,"t":1734325200}
+{"o":1035987.8544305586,"h":1041293.5354981263,"l":1033781.9240883256,"c":1037631.4068095189,"v":992871.7336658017,"t":1734328800}
+{"o":1037631.4068095189,"h":1043456.7996468201,"l":1036296.2065524934,"c":1039866.4102225485,"v":1002219.3041810396,"t":1734332400}
+{"o":1039866.4102225485,"h":1040771.7167072324,"l":1024372.9584774788,"c":1025060.2646892291,"v":997961.9897716998,"t":1734336000}
+{"o":1025060.2646892291,"h":1026873.2044803116,"l":1017699.4741509865,"c":1018372.3880997585,"v":993145.0217535043,"t":1734339600}
+{"o":1018372.3880997585,"h":1019938.3078839506,"l":1002715.5955495602,"c":1013772.3975848074,"v":953475.7673538893,"t":1734343200}
+{"o":1013772.3975848074,"h":1015487.8331637912,"l":990601.9995710943,"c":997385.9467110303,"v":1259362.8604356446,"t":1734346800}
+{"o":997385.9467110303,"h":1006136.9921652025,"l":986918.7870459434,"c":998178.9453674786,"v":1775122.1227426541,"t":1734350400}
+{"o":998178.9453674786,"h":1008495.5605123601,"l":993398.2524972736,"c":1007448.3005496633,"v":1175672.3614838715,"t":1734354000}
+{"o":1007448.3005496633,"h":1016296.9936153883,"l":1000002.6141311519,"c":1009496.0504329517,"v":1216211.3303930548,"t":1734357600}
+{"o":1009496.0504329517,"h":1016596.0483410762,"l":1005113.242015403,"c":1011349.8694597831,"v":1329756.423248807,"t":1734361200}
+{"o":1011349.8694597831,"h":1023820.4090011282,"l":1010636.9598740968,"c":1018665.0092494325,"v":1505887.093132993,"t":1734364800}
+{"o":1018665.0092494325,"h":1030737.7335819912,"l":1018664.5496495576,"c":1023060.0310275125,"v":1379533.8078210701,"t":1734368400}
+{"o":1023060.0310275125,"h":1034280.8764351737,"l":1017494.52768116,"c":1033983.5612784937,"v":1474629.2366825382,"t":1734372000}
+{"o":1033983.5612784937,"h":1034327.3957462083,"l":1011203.4378932597,"c":1018043.333159402,"v":1371796.6888202885,"t":1734375600}
+{"o":1018043.333159402,"h":1019177.1204802647,"l":1003130.6418281106,"c":1009118.5202699309,"v":1306845.9932648523,"t":1734379200}
+{"o":1009118.5202699309,"h":1020312.5902925511,"l":1009118.5202699309,"c":1019918.174944651,"v":1265546.0278045516,"t":1734382800}
+{"o":1019918.174944651,"h":1021272.3630538584,"l":1010770.3870716444,"c":1015847.3813182603,"v":999209.5854485078,"t":1734386400}
+{"o":1015847.3813182603,"h":1018396.3723228938,"l":1006435.2811811494,"c":1008001.2595409786,"v":1096521.3369152946,"t":1734390000}
+{"o":1008001.2595409786,"h":1010372.7148842496,"l":987719.2987071547,"c":987822.1942256165,"v":1451173.1307312457,"t":1734393600}
+{"o":987822.1942256165,"h":1001708.828840871,"l":985888.5911424435,"c":998944.8305113623,"v":1259570.9394411037,"t":1734397200}
+{"o":998944.8305113623,"h":1004071.2508631656,"l":994094.5984490927,"c":997480.9207971724,"v":995357.9018355825,"t":1734400800}
+{"o":997480.9207971724,"h":1005689.2250697792,"l":991861.7805801021,"c":1004305.2925560181,"v":1127182.4328579218,"t":1734404400}
+{"o":1004305.2925560181,"h":1005868.0117063519,"l":989796.0034830332,"c":998845.651242965,"v":994636.6968652053,"t":1734408000}
+{"o":998845.651242965,"h":1003326.2563472984,"l":993584.2738945532,"c":1002171.9539951676,"v":1028679.6492661822,"t":1734411600}
+{"o":1002171.9539951676,"h":1006956.9952003378,"l":996779.7490895562,"c":1002596.7703053065,"v":889420.6798235438,"t":1734415200}
+{"o":1002596.7703053065,"h":1009499.1993270229,"l":1001526.4153444687,"c":1005121.9728029601,"v":1007950.3976273185,"t":1734418800}
+{"o":1005121.9728029601,"h":1019207.569334218,"l":999774.8810336835,"c":1012555.2302067414,"v":1149679.1376079344,"t":1734422400}
+{"o":1012555.2302067414,"h":1036294.5145009388,"l":1008585.6093069952,"c":1034267.7823327516,"v":1313421.581928432,"t":1734426000}
+{"o":1034267.7823327516,"h":1043136.5675304377,"l":1027367.0219449203,"c":1039023.4758640764,"v":1236619.0810775904,"t":1734429600}
+{"o":1039023.4758640764,"h":1041337.2340809584,"l":1030669.0859039337,"c":1032954.2787452711,"v":1177157.7685010626,"t":1734433200}
+{"o":1032954.2787452711,"h":1066631.0498332409,"l":1030597.0730374694,"c":1060709.4276904243,"v":1649268.1431940713,"t":1734436800}
+{"o":1060709.4276904243,"h":1061094.2350831761,"l":1033569.876778243,"c":1042164.6618064806,"v":3148258.1982745021,"t":1734440400}
+{"o":1042164.6618064806,"h":1045107.674637889,"l":1020976.3087905608,"c":1035444.2557021957,"v":2304509.2046043263,"t":1734444000}
+{"o":1035444.2557021957,"h":1035705.1779934119,"l":1011851.2548471002,"c":1028122.9108987519,"v":2518734.4788088007,"t":1734447600}
+{"o":1028122.9108987519,"h":1059525.7695993648,"l":1025116.1426742753,"c":1058036.0884857259,"v":2437173.2608750295,"t":1734451200}
+{"o":1058036.0884857259,"h":1064810.485021271,"l":1048585.5320008057,"c":1060483.7277613725,"v":1898960.3637745061,"t":1734454800}
+{"o":1060483.7277613725,"h":1067307.7246141471,"l":1047197.3733769913,"c":1062109.3688833008,"v":1696121.0468843172,"t":1734458400}
+{"o":1062109.3688833008,"h":1066780.974354093,"l":1054108.6873182601,"c":1060334.0834221845,"v":1508739.6614631955,"t":1734462000}
+{"o":1060334.0834221845,"h":1065361.5112963978,"l":1048923.9135000524,"c":1055388.0142420304,"v":1570213.914589446,"t":1734465600}
+{"o":1055388.0142420304,"h":1057078.7063148587,"l":1047718.2152507105,"c":1052010.9017923386,"v":1442077.7675626292,"t":1734469200}
+{"o":1052010.9017923386,"h":1053212.6956382927,"l":1031520.0429561485,"c":1042865.2894762821,"v":1563403.6315948237,"t":1734472800}
+{"o":1042865.2894762821,"h":1043595.3550569827,"l":1028155.3145363614,"c":1040506.2887309326,"v":1631790.6215016744,"t":1734476400}
+{"o":1040506.2887309326,"h":1053827.3695240477,"l":1033489.641735658,"c":1045479.6410398572,"v":1722260.0364904827,"t":1734480000}
+{"o":1045479.6410398572,"h":1049733.2965866413,"l":1016619.7573803251,"c":1018704.3083352039,"v":1748122.4908206924,"t":1734483600}
+{"o":1018704.3083352039,"h":1028996.1110978521,"l":1015087.391509868,"c":1019491.0668984826,"v":1796476.8610278335,"t":1734487200}
+{"o":1019491.0668984826,"h":1024976.0530424629,"l":1011372.3453295215,"c":1013879.7170783717,"v":1530164.1592694104,"t":1734490800}
+{"o":1013879.7170783717,"h":1015895.7790401987,"l":1002187.8793817045,"c":1012283.7353329568,"v":1467496.8652975671,"t":1734494400}
+{"o":1012283.7353329568,"h":1017517.9058625695,"l":1003866.2826854249,"c":1005728.570091131,"v":1369886.1880772267,"t":1734498000}
+{"o":1005728.570091131,"h":1010246.6603164254,"l":995542.8346626372,"c":1003848.0433896686,"v":1434437.003957941,"t":1734501600}
+{"o":1003848.0433896686,"h":1012183.482496149,"l":1001026.9308094325,"c":1006552.6746933374,"v":1238586.8153443749,"t":1734505200}
+{"o":1006552.6746933374,"h":1012751.7361724528,"l":999032.0066312061,"c":1005902.5132558115,"v":1195832.5487688207,"t":1734508800}
+{"o":1005902.5132558115,"h":1015088.6745235417,"l":1005458.4200449921,"c":1010027.5114940463,"v":1141568.1878384345,"t":1734512400}
+{"o":1010027.5114940463,"h":1018404.928310449,"l":1005263.2598926933,"c":1013645.9648966476,"v":1309429.4141270313,"t":1734516000}
+{"o":1013645.9648966476,"h":1020889.6093023063,"l":1012895.5169778835,"c":1015259.2197483492,"v":1162065.8153842289,"t":1734519600}
+{"o":1015259.2197483492,"h":1019193.3470015976,"l":1006061.9395866141,"c":1008868.8194374768,"v":1287968.6028298889,"t":1734523200}
+{"o":1008868.8194374768,"h":1016201.0294629537,"l":1000932.6268293007,"c":1005422.525674561,"v":1218004.6131944384,"t":1734526800}
+{"o":1005422.525674561,"h":1013711.7033901772,"l":1001424.1558744978,"c":1004237.6141008271,"v":1505127.5792706113,"t":1734530400}
+{"o":1004237.6141008271,"h":1019576.3131606416,"l":999939.1040202493,"c":1014646.1427116954,"v":1595446.2205977223,"t":1734534000}
+{"o":1014646.1427116954,"h":1018152.9657002024,"l":1002582.6005951582,"c":1007468.870346391,"v":1633949.1193308034,"t":1734537600}
+{"o":1007468.870346391,"h":1014828.2396324096,"l":997053.2244188496,"c":1009778.8555213462,"v":1623690.7596852086,"t":1734541200}
+{"o":1009778.8555213462,"h":1016346.3734801568,"l":1003517.4452614657,"c":1015669.6180972502,"v":1601992.3000863157,"t":1734544800}
+{"o":1015669.6180972502,"h":1017659.2776774949,"l":986119.6560105728,"c":987043.4972955143,"v":2212719.8339810129,"t":1734548400}
+{"o":987043.4972955143,"h":991157.5942472127,"l":958103.2639579369,"c":965289.202486684,"v":3640920.5374523262,"t":1734552000}
+{"o":965289.202486684,"h":980051.522177547,"l":944241.9354280537,"c":973182.8711122528,"v":1940377.0952868499,"t":1734555600}
+{"o":973182.8711122528,"h":978918.4943367708,"l":953928.3254312358,"c":961985.194648521,"v":1405716.62925875,"t":1734559200}
+{"o":961985.194648521,"h":967462.4432342431,"l":946830.3734794797,"c":963042.2340479862,"v":1552133.4461619086,"t":1734562800}
+{"o":963042.2340479862,"h":975053.8732021026,"l":958447.0433232082,"c":969885.5020897825,"v":1539320.1171595457,"t":1734566400}
+{"o":969885.5020897825,"h":970066.2960921401,"l":945135.4959505267,"c":947400.5023637527,"v":1401909.9414536871,"t":1734570000}
+{"o":947400.5023637527,"h":959254.5882979237,"l":924039.6973803983,"c":958653.8283036307,"v":2267611.3794721873,"t":1734573600}
+{"o":958653.8283036307,"h":983392.4061367197,"l":954640.2625663858,"c":972843.3924190633,"v":1602748.1479227839,"t":1734577200}
+{"o":972843.3924190633,"h":977187.2558239055,"l":964591.6042104498,"c":966948.9565274883,"v":1165334.7197477708,"t":1734580800}
+{"o":966948.9565274883,"h":980952.5355292741,"l":965367.1603260267,"c":977948.9469279227,"v":1172459.6780759725,"t":1734584400}
+{"o":977948.9469279227,"h":984621.7894365486,"l":971707.6371046234,"c":980066.961710825,"v":1450419.8072026663,"t":1734588000}
+{"o":980066.961710825,"h":991326.9347133671,"l":978440.9710959998,"c":987003.6687043672,"v":1348533.6833922723,"t":1734591600}
+{"o":987003.6687043672,"h":987124.570042558,"l":970350.4679233873,"c":972845.1434835355,"v":1498745.2546507397,"t":1734595200}
+{"o":972845.1434835355,"h":979880.5666989775,"l":969245.1368332845,"c":978518.9650116065,"v":1302262.8135226588,"t":1734598800}
+{"o":978518.9650116065,"h":984777.8029627991,"l":974620.0427746767,"c":980255.9029868942,"v":1187492.0101463189,"t":1734602400}
+{"o":980255.9029868942,"h":981868.3801816554,"l":975587.2873974557,"c":980531.9710872844,"v":1069258.3378646586,"t":1734606000}
+{"o":980531.9710872844,"h":986703.2394682497,"l":962377.5361390496,"c":968196.1530747142,"v":1336676.3392867707,"t":1734609600}
+{"o":968196.1530747142,"h":974479.8903803269,"l":964702.5810020164,"c":967872.1280057052,"v":1513077.300634684,"t":1734613200}
+{"o":967872.1280057052,"h":981086.7983219541,"l":957487.2350243442,"c":961527.7184721486,"v":1954335.7970207909,"t":1734616800}
+{"o":961527.7184721486,"h":961737.3504241321,"l":939017.2899475263,"c":957350.3053359989,"v":2264901.1800770541,"t":1734620400}
+{"o":957350.3053359989,"h":963950.8072227659,"l":942395.0014674241,"c":960402.6747211686,"v":1912019.7573542241,"t":1734624000}
+{"o":960402.6747211686,"h":960616.4915685434,"l":907886.5598984573,"c":918086.4773061776,"v":2366486.4059093711,"t":1734627600}
+{"o":918086.4773061776,"h":927748.8189707426,"l":867193.9309095286,"c":906620.0774879735,"v":3262521.9687644183,"t":1734631200}
+{"o":906620.0774879735,"h":914488.8683946998,"l":869981.1164343752,"c":892513.1998763249,"v":2810018.2171806041,"t":1734634800}
+{"o":892513.1998763249,"h":911400.9856700994,"l":871063.8230856002,"c":900759.6894119958,"v":2820759.7955711652,"t":1734638400}
+{"o":900759.6894119958,"h":927391.7987477295,"l":893515.4824649879,"c":906479.2372245563,"v":1752245.5847457284,"t":1734642000}
+{"o":906479.2372245563,"h":918473.9550494762,"l":896363.7251146563,"c":917076.4082606497,"v":1552917.2193422997,"t":1734645600}
+{"o":917076.4082606497,"h":917076.4082606497,"l":899775.1371417466,"c":902347.8889605266,"v":1556517.5473458366,"t":1734649200}
+{"o":902347.8889605266,"h":916205.3377862627,"l":892774.5265559974,"c":909339.990145987,"v":1861056.7559965295,"t":1734652800}
+{"o":909339.990145987,"h":915295.0952608677,"l":899845.6126047018,"c":904125.9443761966,"v":1413866.607226959,"t":1734656400}
+{"o":904125.9443761966,"h":931208.9229343227,"l":902364.093386302,"c":924946.6278039067,"v":1659392.4267580777,"t":1734660000}
+{"o":924946.6278039067,"h":926618.501513181,"l":913154.1008602354,"c":914690.0249657744,"v":1239231.7451774622,"t":1734663600}
+{"o":914690.0249657744,"h":921692.5691332327,"l":906945.1313996781,"c":907383.0380941801,"v":1343233.5662821196,"t":1734667200}
+{"o":907383.0380941801,"h":910679.1258631821,"l":894741.9302650309,"c":897457.0168514723,"v":1317896.1062007963,"t":1734670800}
+{"o":897457.0168514723,"h":905543.8360688012,"l":876135.007161767,"c":883729.5550316672,"v":1877088.4218299473,"t":1734674400}
+{"o":883729.5550316672,"h":908185.5031797664,"l":883620.8792569479,"c":891029.7098975318,"v":1985979.3309385704,"t":1734678000}
+{"o":891029.7098975318,"h":892101.2915994079,"l":803188.4369430661,"c":846173.1419134699,"v":2689343.6540421895,"t":1734681600}
+{"o":846173.1419134699,"h":868584.2413336006,"l":829675.8355954648,"c":851264.0929792209,"v":2683653.2293129363,"t":1734685200}
+{"o":851264.0929792209,"h":858616.8665526554,"l":821920.3155911259,"c":850279.4600413763,"v":2688206.8183209156,"t":1734688800}
+{"o":850279.4600413763,"h":858079.1128294325,"l":815591.2064012616,"c":819214.5273786641,"v":2642540.4809339759,"t":1734692400}
+{"o":819214.5273786641,"h":863866.2649768356,"l":818387.3633497916,"c":856060.6632992218,"v":2396851.0994266081,"t":1734696000}
+{"o":856060.6632992218,"h":879511.5058907071,"l":848548.4439097699,"c":877679.8554566804,"v":2290796.4751162948,"t":1734699600}
+{"o":877679.8554566804,"h":883186.7397738391,"l":868072.8471516204,"c":877207.60579782,"v":1804959.9052252593,"t":1734703200}
+{"o":877207.60579782,"h":890820.8787139972,"l":873073.6372713983,"c":884537.4216769586,"v":1903581.6968055158,"t":1734706800}
+{"o":884537.4216769586,"h":898674.2755048473,"l":877156.1176362205,"c":889268.9075361775,"v":2221795.6937149055,"t":1734710400}
+{"o":889268.9075361775,"h":898928.9913888413,"l":885038.549052034,"c":895208.4085729069,"v":1706491.7921257564,"t":1734714000}
+{"o":895208.4085729069,"h":897069.1370698146,"l":880653.1969639638,"c":887732.4254673285,"v":1573826.6587867448,"t":1734717600}
+{"o":887732.4254673285,"h":900713.7241762428,"l":887639.3145562839,"c":893057.9122930743,"v":1730444.8809900428,"t":1734721200}
+{"o":893057.9122930743,"h":893262.9748548401,"l":879940.2377920442,"c":885650.7299950008,"v":1720598.8578437075,"t":1734724800}
+{"o":885650.7299950008,"h":890287.6148428062,"l":875468.922809232,"c":889712.8794595491,"v":1677731.7203484767,"t":1734728400}
+{"o":889712.8794595491,"h":898073.5859331837,"l":886665.8898530592,"c":897612.7096466899,"v":1320119.7060507436,"t":1734732000}
+{"o":897612.7096466899,"h":906608.6371489491,"l":896324.9571617461,"c":906608.6371489491,"v":1336830.3437583358,"t":1734735600}
+{"o":906608.6371489491,"h":909223.3978881759,"l":899600.251796053,"c":904719.5896910597,"v":1541031.5635312414,"t":1734739200}
+{"o":904719.5896910597,"h":916527.9855567088,"l":903775.7955945901,"c":910297.9152418057,"v":1729779.7773020028,"t":1734742800}
+{"o":910297.9152418057,"h":912725.2979958419,"l":904154.2204196285,"c":906252.6067835998,"v":1723776.2951240989,"t":1734746400}
+{"o":906252.6067835998,"h":908563.4460901922,"l":901798.6034332161,"c":905401.0121212661,"v":1692388.2770580659,"t":1734750000}
+{"o":905401.0121212661,"h":915426.1485362803,"l":904768.3084640966,"c":915426.1485362803,"v":1471637.2761179209,"t":1734753600}
+{"o":915426.1485362803,"h":928293.1640183663,"l":914212.2466040717,"c":927598.1967454794,"v":1411331.3609547401,"t":1734757200}
+{"o":927598.1967454794,"h":932023.6760730692,"l":921026.7424381846,"c":929058.7208162649,"v":1381873.5699858423,"t":1734760800}
+{"o":929058.7208162649,"h":941504.890775747,"l":925954.729025998,"c":925954.729025998,"v":1351706.6664503554,"t":1734764400}
+{"o":925954.729025998,"h":927164.1305691004,"l":915728.84031437,"c":915728.84031437,"v":1284952.2203553212,"t":1734768000}
+{"o":915728.84031437,"h":917571.2113506384,"l":905677.4117981903,"c":908960.1177967488,"v":1223867.6906423634,"t":1734771600}
+{"o":908960.1177967488,"h":913159.4223022277,"l":903354.166957587,"c":906141.8977431665,"v":1238687.2047344889,"t":1734775200}
+{"o":906141.8977431665,"h":906855.1980645262,"l":895737.1572552946,"c":899098.5402628904,"v":1294445.4083488432,"t":1734778800}
+{"o":899098.5402628904,"h":899947.7222474352,"l":869982.7998283479,"c":872103.9244532441,"v":1728835.3887604284,"t":1734782400}
+{"o":872103.9244532441,"h":879322.4508928128,"l":853832.8184944158,"c":865077.7888736102,"v":1993776.4540556273,"t":1734786000}
+{"o":865077.7888736102,"h":874858.5145243142,"l":856267.6084197431,"c":858626.9546118594,"v":1554974.7412883174,"t":1734789600}
+{"o":858626.9546118594,"h":872911.9410450216,"l":856169.4373818523,"c":870175.2489656335,"v":1558560.5528055523,"t":1734793200}
+{"o":870175.2489656335,"h":873639.0563668652,"l":852817.6376994613,"c":857350.484491519,"v":1660088.24630018,"t":1734796800}
+{"o":857350.484491519,"h":862952.7665237435,"l":841631.4123167362,"c":857285.0667344925,"v":1912025.333036036,"t":1734800400}
+{"o":857285.0667344925,"h":863118.2298560172,"l":836897.38276276,"c":849091.4678929099,"v":1640312.7298150768,"t":1734804000}
+{"o":849091.4678929099,"h":849753.5164246106,"l":831322.7823454886,"c":845772.4717176603,"v":1660694.2340485088,"t":1734807600}
+{"o":845772.4717176603,"h":854578.330214315,"l":838416.9719799994,"c":846362.0429730942,"v":1317932.3959448445,"t":1734811200}
+{"o":846362.0429730942,"h":849304.5481839568,"l":832726.2895574882,"c":841955.0502338188,"v":1307993.712178923,"t":1734814800}
+{"o":841955.0502338188,"h":851500.1288662547,"l":835418.4421210093,"c":844256.5798751607,"v":1139656.3342400496,"t":1734818400}
+{"o":844256.5798751607,"h":850121.4030747117,"l":832107.0999051882,"c":845453.9181419064,"v":1245735.9765640029,"t":1734822000}
+{"o":845453.9181419064,"h":854587.126232336,"l":834346.7986270095,"c":847655.4759052276,"v":1323102.3155420194,"t":1734825600}
+{"o":847655.4759052276,"h":857159.6806256617,"l":841054.5384311981,"c":851734.1720373521,"v":1293430.1887682378,"t":1734829200}
+{"o":851734.1720373521,"h":856768.8963044601,"l":844078.0707733543,"c":847301.2237405899,"v":1266395.8631274186,"t":1734832800}
+{"o":847301.2237405899,"h":856344.7264331845,"l":840816.2002732712,"c":850829.0150794068,"v":1228764.1602637416,"t":1734836400}
+{"o":850829.0150794068,"h":854097.8588023348,"l":838355.9731437617,"c":838355.9731437617,"v":1288680.0345243108,"t":1734840000}
+{"o":838355.9731437617,"h":842420.9879228348,"l":828643.3445465956,"c":841619.6102131789,"v":1592673.2971153755,"t":1734843600}
+{"o":841619.6102131789,"h":856113.8332082654,"l":838778.5460438248,"c":853338.6953130842,"v":1322260.9331628738,"t":1734847200}
+{"o":853338.6953130842,"h":860979.019456949,"l":851339.3623617449,"c":858685.7323657572,"v":1241580.14251878,"t":1734850800}
+{"o":858685.7323657572,"h":865415.8159806019,"l":856520.1305229496,"c":858709.1256550906,"v":1221028.1909884517,"t":1734854400}
+{"o":858709.1256550906,"h":870704.1013021126,"l":855799.1489552687,"c":864381.5946626754,"v":1025947.2647458906,"t":1734858000}
+{"o":864381.5946626754,"h":870883.3848768775,"l":863123.6773192611,"c":864731.5042089537,"v":1171325.5416738461,"t":1734861600}
+{"o":864731.5042089537,"h":871258.9569999001,"l":863732.4486563007,"c":869436.3574891961,"v":1225626.762893921,"t":1734865200}
+{"o":869436.3574891961,"h":875322.8715529814,"l":864611.9761335495,"c":866288.1352004724,"v":1190018.6487557148,"t":1734868800}
+{"o":866288.1352004724,"h":870686.4860617024,"l":859686.0897316455,"c":861252.1571178316,"v":1266668.021923376,"t":1734872400}
+{"o":861252.1571178316,"h":862883.5899752883,"l":834111.0532288625,"c":834111.0532288625,"v":1544377.7826556433,"t":1734876000}
+{"o":834111.0532288625,"h":849961.739266291,"l":834111.0532288625,"c":847225.3889298019,"v":1357508.641484885,"t":1734879600}
+{"o":847225.3889298019,"h":854654.3226296002,"l":840739.7942650596,"c":852467.0446565454,"v":1436354.480940786,"t":1734883200}
+{"o":852467.0446565454,"h":853869.569133493,"l":844380.4776249826,"c":846558.3014280354,"v":1488087.5596319204,"t":1734886800}
+{"o":846558.3014280354,"h":857366.8478032029,"l":844239.2181684041,"c":847721.6865949212,"v":1527784.0028630777,"t":1734890400}
+{"o":847721.6865949212,"h":849160.3484456777,"l":828392.065041965,"c":831489.3200696078,"v":1588633.8413940195,"t":1734894000}
+{"o":831489.3200696078,"h":843477.3941763829,"l":823849.5654312208,"c":842427.2134542363,"v":1576933.7793129948,"t":1734897600}
+{"o":842427.2134542363,"h":849488.3261725266,"l":838860.4567263094,"c":841390.1130620256,"v":1338302.6398434555,"t":1734901200}
+{"o":841390.1130620256,"h":845537.0787453667,"l":827194.851798625,"c":844392.6116430775,"v":1414001.1803156578,"t":1734904800}
+{"o":844392.6116430775,"h":848684.179511523,"l":837229.3950972245,"c":840917.2113296948,"v":1301154.9666880786,"t":1734908400}
+{"o":840917.2113296948,"h":841295.100816145,"l":827750.86898846,"c":834511.1485550727,"v":1349320.6592077883,"t":1734912000}
+{"o":834511.1485550727,"h":847940.6901183238,"l":822205.6850277517,"c":830508.8063973467,"v":1599109.2446689166,"t":1734915600}
+{"o":830508.8063973467,"h":838318.7225593545,"l":821983.9819058318,"c":837222.1412635974,"v":1416303.0317183258,"t":1734919200}
+{"o":837222.1412635974,"h":872627.0149539071,"l":834479.2015398751,"c":867242.2000024922,"v":1514305.2225334544,"t":1734922800}
+{"o":867242.2000024922,"h":874239.985147627,"l":860507.8026044826,"c":860607.1028009973,"v":1183884.2247639101,"t":1734926400}
+{"o":860607.1028009973,"h":863644.3711497319,"l":852683.5200794541,"c":856888.4253531502,"v":1206259.3961566542,"t":1734930000}
+{"o":856888.4253531502,"h":859180.5209339185,"l":841584.5779011748,"c":842211.3867753283,"v":1420807.9027487342,"t":1734933600}
+{"o":842211.3867753283,"h":851460.6993870789,"l":837197.7001976775,"c":848712.9362988013,"v":1195523.63113286,"t":1734937200}
+{"o":848712.9362988013,"h":859185.399695132,"l":846471.284042461,"c":858423.0114042569,"v":1126988.4067548821,"t":1734940800}
+{"o":858423.0114042569,"h":869224.4851313439,"l":857986.3193615343,"c":860562.6769316262,"v":1239039.9968186063,"t":1734944400}
+{"o":860562.6769316262,"h":865362.6286317371,"l":857280.6282752742,"c":862465.9348971784,"v":1275736.3192772062,"t":1734948000}
+{"o":862465.9348971784,"h":864594.5370139879,"l":853977.1656583841,"c":854774.1830053392,"v":1431630.8458081884,"t":1734951600}
+{"o":854774.1830053392,"h":861494.7025763872,"l":851313.3827928222,"c":858205.7345241695,"v":1327531.4330482292,"t":1734955200}
+{"o":858205.7345241695,"h":859243.9247323065,"l":843799.9112553876,"c":850553.8313281455,"v":1433786.8049653859,"t":1734958800}
+{"o":850553.8313281455,"h":861721.2712463712,"l":844271.775485139,"c":855641.976151077,"v":1600335.1340477583,"t":1734962400}
+{"o":855641.976151077,"h":865188.8688867224,"l":840881.3013949903,"c":842474.9788754499,"v":1689649.0350247042,"t":1734966000}
+{"o":842474.9788754499,"h":864217.0947202421,"l":839829.5056783541,"c":861813.0721022886,"v":1514923.0061094945,"t":1734969600}
+{"o":861813.0721022886,"h":867186.1766664272,"l":856852.1519232385,"c":859479.677750701,"v":1383899.0799697826,"t":1734973200}
+{"o":859479.677750701,"h":866196.5825948738,"l":855966.2969023467,"c":861687.1742645864,"v":1096949.8780617523,"t":1734976800}
+{"o":861687.1742645864,"h":882858.341852683,"l":860860.6089099009,"c":872477.1078971907,"v":1227834.2305815232,"t":1734980400}
+{"o":872477.1078971907,"h":892499.8374683397,"l":868629.1561143398,"c":889621.1517947919,"v":1185619.2673699311,"t":1734984000}
+{"o":889621.1517947919,"h":900793.8576686523,"l":883422.6243038655,"c":885109.5236595302,"v":1475102.9574082347,"t":1734987600}
+{"o":885109.5236595302,"h":897112.6727016699,"l":883154.3121359374,"c":896282.2547776032,"v":1173565.5290200235,"t":1734991200}
+{"o":896282.2547776032,"h":897309.5582562425,"l":880592.6420751062,"c":885513.7238332822,"v":1154516.0954134946,"t":1734994800}
+{"o":885513.7238332822,"h":887027.4285067566,"l":877326.0523787402,"c":884514.5530044703,"v":1042358.4125665539,"t":1734998400}
+{"o":884514.5530044703,"h":886543.7207239664,"l":873067.3430332772,"c":873824.1066832033,"v":976260.9400732539,"t":1735002000}
+{"o":873824.1066832033,"h":882644.4120234889,"l":866475.975969022,"c":874708.4362737817,"v":1036880.437442363,"t":1735005600}
+{"o":874708.4362737817,"h":884988.8232827181,"l":874545.5145006793,"c":884413.8719211671,"v":927427.2752328848,"t":1735009200}
+{"o":884413.8719211671,"h":890002.0588130351,"l":881139.8498651513,"c":888669.9197251983,"v":910871.1376675456,"t":1735012800}
+{"o":888669.9197251983,"h":893179.2048709136,"l":885089.488670843,"c":892863.1900754709,"v":892820.4495919199,"t":1735016400}
+{"o":892863.1900754709,"h":893628.8798088608,"l":884407.1155114149,"c":885639.6431209275,"v":793479.77529641,"t":1735020000}
+{"o":885639.6431209275,"h":893417.2107872528,"l":882293.951650342,"c":891433.3836302474,"v":746543.2406869499,"t":1735023600}
+{"o":891433.3836302474,"h":903814.404461948,"l":889054.2200659816,"c":897722.3096279303,"v":980476.841937169,"t":1735027200}
+{"o":897722.3096279303,"h":903394.5949060881,"l":890224.3915618594,"c":896460.5159442191,"v":1032848.8226807299,"t":1735030800}
+{"o":896460.5159442191,"h":898357.2966910707,"l":887212.7970076157,"c":887697.7382773428,"v":1145021.577562331,"t":1735034400}
+{"o":887697.7382773428,"h":899778.4176025391,"l":886831.2160410482,"c":898290.9763333808,"v":1162524.9767387642,"t":1735038000}
+{"o":898290.9763333808,"h":900205.9453771706,"l":890500.8305999339,"c":891765.6007639115,"v":1002615.0677253881,"t":1735041600}
+{"o":891765.6007639115,"h":911684.9394985201,"l":890249.083017671,"c":910202.5526489151,"v":1185742.0198661857,"t":1735045200}
+{"o":910202.5526489151,"h":911554.8975228837,"l":902885.5084451317,"c":905567.2741933272,"v":1247415.5060758786,"t":1735048800}
+{"o":905567.2741933272,"h":927216.4750753414,"l":901986.3216461609,"c":921247.9322437332,"v":1347012.1203970383,"t":1735052400}
+{"o":921247.9322437332,"h":925377.7255765254,"l":911055.1869039556,"c":911826.4052172856,"v":1195262.8690747833,"t":1735056000}
+{"o":911826.4052172856,"h":919339.8227638272,"l":904303.2615506131,"c":916599.2938970955,"v":1130529.9883182072,"t":1735059600}
+{"o":916599.2938970955,"h":925405.640896551,"l":912620.3530113919,"c":915695.203461063,"v":1203979.1605472807,"t":1735063200}
+{"o":915695.203461063,"h":917404.2951585663,"l":907781.1684481655,"c":909934.5961467037,"v":1108216.4087919139,"t":1735066800}
+{"o":909934.5961467037,"h":911197.5697053539,"l":900156.9113846248,"c":906510.7267316951,"v":1101671.5326228151,"t":1735070400}
+{"o":906510.7267316951,"h":922326.8336963982,"l":904589.3001742056,"c":916435.0801692511,"v":978061.9739796091,"t":1735074000}
+{"o":916435.0801692511,"h":920952.2441785056,"l":913879.8020789417,"c":917593.4242878101,"v":922318.7076480524,"t":1735077600}
+{"o":917593.4242878101,"h":924240.3576511426,"l":913146.2942267259,"c":918245.8782655647,"v":907421.4344018808,"t":1735081200}
+{"o":918245.8782655647,"h":922090.4040622133,"l":915016.7149393103,"c":920078.7624699278,"v":1013053.2044431227,"t":1735084800}
+{"o":920078.7624699278,"h":941389.7248767866,"l":919685.4018985732,"c":928194.2366599096,"v":1329342.309491355,"t":1735088400}
+{"o":928194.2366599096,"h":940371.8722321923,"l":927887.0097365088,"c":939050.5952166311,"v":1162753.3171336411,"t":1735092000}
+{"o":939050.5952166311,"h":942931.0469774358,"l":929646.2065557833,"c":931025.5286596338,"v":918418.2389734872,"t":1735095600}
+{"o":931025.5286596338,"h":932073.8233622483,"l":924530.5929580269,"c":928726.5818115436,"v":765050.5311502105,"t":1735099200}
+{"o":928726.5818115436,"h":931826.7788646088,"l":924137.3713810035,"c":928606.595414968,"v":715290.1393371726,"t":1735102800}
+{"o":928606.595414968,"h":934237.6716787016,"l":922644.8694579238,"c":926048.9443215186,"v":754469.0552245448,"t":1735106400}
+{"o":926048.9443215186,"h":930552.4405365878,"l":913310.0519155504,"c":922893.3853302025,"v":706457.4855867835,"t":1735110000}
+{"o":922893.3853302025,"h":927242.6678305089,"l":919470.2879385105,"c":921676.8719109434,"v":765874.5093634492,"t":1735113600}
+{"o":921676.8719109434,"h":925568.3939012212,"l":919303.0756140925,"c":922325.8099808026,"v":600419.0389279284,"t":1735117200}
+{"o":922325.8099808026,"h":938728.059170231,"l":915224.5342628275,"c":919551.6928403057,"v":798561.4421302815,"t":1735120800}
+{"o":919551.6928403057,"h":922723.4157929383,"l":908845.3694691422,"c":912135.5196065449,"v":687062.2962158904,"t":1735124400}
+{"o":912135.5196065449,"h":917062.665641523,"l":908679.2960514022,"c":913376.4797670434,"v":776323.348898154,"t":1735128000}
+{"o":913376.4797670434,"h":918116.2826579076,"l":912558.9867899067,"c":917634.5050060136,"v":651506.2838669065,"t":1735131600}
+{"o":917634.5050060136,"h":929031.9463044753,"l":917189.1427232927,"c":926637.4422391729,"v":782638.4540221707,"t":1735135200}
+{"o":926637.4422391729,"h":927041.2623394185,"l":917374.6718459547,"c":923492.4294436928,"v":859294.8429733863,"t":1735138800}
+{"o":923492.4294436928,"h":926083.3604466823,"l":913394.9631981235,"c":919718.0851594498,"v":1019496.5029420408,"t":1735142400}
+{"o":919718.0851594498,"h":926241.6018722948,"l":915513.9123670295,"c":926103.0594151132,"v":927231.0815219622,"t":1735146000}
+{"o":926103.0594151132,"h":928164.8008860432,"l":919653.7763464579,"c":923333.1958586199,"v":730073.2915040093,"t":1735149600}
+{"o":923333.1958586199,"h":936201.6580068839,"l":922997.2450652636,"c":927759.8634653147,"v":795558.1239165162,"t":1735153200}
+{"o":927759.8634653147,"h":932072.9288950349,"l":920763.4109538465,"c":922593.0743484984,"v":840733.3731695664,"t":1735156800}
+{"o":922593.0743484984,"h":925463.4482525142,"l":913494.6987640046,"c":914928.937502753,"v":883962.8233538246,"t":1735160400}
+{"o":914928.937502753,"h":919044.4470112957,"l":911072.7187199778,"c":916556.9876090629,"v":811532.6041521786,"t":1735164000}
+{"o":916556.9876090629,"h":921731.442038701,"l":915756.7958836183,"c":919861.8874647525,"v":753807.7833724023,"t":1735167600}
+{"o":919861.8874647525,"h":932686.9985688925,"l":914039.5156029079,"c":916617.710512478,"v":904638.9634996883,"t":1735171200}
+{"o":916617.710512478,"h":923011.0443663172,"l":914203.5009272208,"c":917239.5147866929,"v":911657.6200528446,"t":1735174800}
+{"o":917239.5147866929,"h":927698.9684155041,"l":912802.3519775879,"c":918003.4628931426,"v":935909.1355506447,"t":1735178400}
+{"o":918003.4628931426,"h":920332.1918507311,"l":911343.7050284796,"c":915768.1154952842,"v":1118639.7008907704,"t":1735182000}
+{"o":915768.1154952842,"h":915785.3182123338,"l":901456.5743224534,"c":909132.7158591499,"v":1176643.2062073553,"t":1735185600}
+{"o":909132.7158591499,"h":911187.6100875814,"l":903447.0149257871,"c":906465.1634050724,"v":935270.340664994,"t":1735189200}
+{"o":906465.1634050724,"h":908818.234215803,"l":893938.3690728747,"c":903714.1881641642,"v":1059310.395410697,"t":1735192800}
+{"o":903714.1881641642,"h":912574.9350700252,"l":895898.4452349345,"c":901042.5323058509,"v":911080.2837818824,"t":1735196400}
+{"o":901042.5323058509,"h":902912.7069581605,"l":877856.6201813677,"c":880827.9456796855,"v":1504806.5868982128,"t":1735200000}
+{"o":880827.9456796855,"h":886725.1135612389,"l":879990.7931553782,"c":882608.114150264,"v":917832.9171071735,"t":1735203600}
+{"o":882608.114150264,"h":885481.1043152517,"l":874749.1298607157,"c":879794.6483198937,"v":810305.549470279,"t":1735207200}
+{"o":879794.6483198937,"h":888970.2494990266,"l":879417.9633802909,"c":883673.7794433594,"v":840889.1805023132,"t":1735210800}
+{"o":883673.7794433594,"h":885282.0473993407,"l":878696.2175044802,"c":880113.6217401379,"v":895108.4592481079,"t":1735214400}
+{"o":880113.6217401379,"h":883869.5134753626,"l":871777.1401737916,"c":880597.6842300083,"v":909738.0050009812,"t":1735218000}
+{"o":880597.6842300083,"h":885526.3389052898,"l":873606.1822484944,"c":878436.4781437125,"v":1171418.4292011738,"t":1735221600}
+{"o":878436.4781437125,"h":884824.2196084361,"l":875207.475249645,"c":878914.3438750148,"v":1099400.9858723949,"t":1735225200}
+{"o":878914.3438750148,"h":889607.7657604218,"l":877072.296075487,"c":887882.5153283851,"v":1103920.4480379014,"t":1735228800}
+{"o":887882.5153283851,"h":888195.4906021163,"l":872860.4474982205,"c":876874.1904443733,"v":1109344.0258359776,"t":1735232400}
+{"o":876874.1904443733,"h":882167.3164635863,"l":872863.7405436569,"c":881763.0403872367,"v":916190.8625283272,"t":1735236000}
+{"o":881763.0403872367,"h":882595.4625332372,"l":872292.235979488,"c":880901.0020158576,"v":790063.2181595743,"t":1735239600}
+{"o":880901.0020158576,"h":883888.4497481117,"l":871133.810210688,"c":877234.2193959031,"v":913262.3235425674,"t":1735243200}
+{"o":877234.2193959031,"h":884454.4937744978,"l":868874.2652683521,"c":882334.0812209988,"v":971619.2076790227,"t":1735246800}
+{"o":882334.0812209988,"h":885169.0450829855,"l":879221.3483835864,"c":880400.5024604064,"v":839056.5086098862,"t":1735250400}
+{"o":880400.5024604064,"h":881305.1968902111,"l":871348.4292020443,"c":877604.8253378038,"v":859887.3599868227,"t":1735254000}
+{"o":877604.8253378038,"h":881536.1753398665,"l":871936.987754927,"c":880288.9584326909,"v":900959.4043674886,"t":1735257600}
+{"o":880288.9584326909,"h":884535.1269290658,"l":869189.6457612966,"c":879956.8923424532,"v":755845.2883431831,"t":1735261200}
+{"o":879956.8923424532,"h":886295.3191564858,"l":875771.3265327457,"c":879172.6245976324,"v":779563.550365979,"t":1735264800}
+{"o":879172.6245976324,"h":883964.9271891733,"l":877136.4270604737,"c":882012.1422779481,"v":745017.8852055038,"t":1735268400}
+{"o":882012.1422779481,"h":892668.0400225333,"l":881793.2376737123,"c":883724.7390497623,"v":763147.4926693661,"t":1735272000}
+{"o":883724.7390497623,"h":884971.1931782275,"l":866722.0926778711,"c":880924.1325128508,"v":804524.1483082683,"t":1735275600}
+{"o":880924.1325128508,"h":889195.5582145875,"l":880924.1325128508,"c":889014.9077432113,"v":810381.0856843749,"t":1735279200}
+{"o":889014.9077432113,"h":890025.7244780731,"l":865039.2208809571,"c":869061.0490898474,"v":1022726.6998260407,"t":1735282800}
+{"o":869061.0490898474,"h":886643.3985266809,"l":868985.0448419717,"c":879909.8121377932,"v":1000863.8163869373,"t":1735286400}
+{"o":879909.8121377932,"h":905047.8340925014,"l":879320.808008938,"c":898950.677908121,"v":1300951.2515217348,"t":1735290000}
+{"o":898950.677908121,"h":901991.9438880133,"l":879597.1419622269,"c":889196.646501027,"v":861281.2491066502,"t":1735293600}
+{"o":889196.646501027,"h":891626.5126860968,"l":885181.6197223195,"c":890892.863079965,"v":827013.268665984,"t":1735297200}
+{"o":890892.863079965,"h":891357.7066689929,"l":887012.4565520508,"c":888480.7239440634,"v":808209.2532208271,"t":1735300800}
+{"o":888480.7239440634,"h":889487.6930109943,"l":880154.2008206858,"c":882187.3248518576,"v":833146.7081482019,"t":1735304400}
+{"o":882187.3248518576,"h":882778.7025598844,"l":866712.7918919682,"c":872774.5313674591,"v":1048704.5242180678,"t":1735308000}
+{"o":872774.5313674591,"h":873031.7651544128,"l":851762.500667265,"c":857007.4405963422,"v":1277524.5689087852,"t":1735311600}
+{"o":857007.4405963422,"h":859424.7274559888,"l":849059.8915193018,"c":858774.5697833914,"v":1150148.8973051396,"t":1735315200}
+{"o":858774.5697833914,"h":868191.5141682843,"l":849983.5081921062,"c":866591.4985287542,"v":1100025.8948588665,"t":1735318800}
+{"o":866591.4985287542,"h":871811.857624186,"l":864273.2478229278,"c":870587.7073434138,"v":806068.049560477,"t":1735322400}
+{"o":870587.7073434138,"h":872020.3327379066,"l":860079.7896778116,"c":869988.5089604096,"v":877604.7359094835,"t":1735326000}
+{"o":869988.5089604096,"h":870473.9548269096,"l":858313.1842813927,"c":865704.2740311207,"v":866644.4423843641,"t":1735329600}
+{"o":865704.2740311207,"h":866867.8847766492,"l":859445.1988835023,"c":859960.9779737954,"v":809409.5915376798,"t":1735333200}
+{"o":859960.9779737954,"h":865382.1878081991,"l":856561.667824376,"c":860546.9938780887,"v":755211.6239431987,"t":1735336800}
+{"o":860546.9938780887,"h":861855.0538326816,"l":852510.1845234357,"c":857760.7214694545,"v":800856.8918438207,"t":1735340400}
+{"o":857760.7214694545,"h":863776.2290596735,"l":856979.2781090561,"c":862206.2555271096,"v":919263.6139312958,"t":1735344000}
+{"o":862206.2555271096,"h":870240.5333941908,"l":858040.4820475735,"c":862455.2358014567,"v":847048.9283765183,"t":1735347600}
+{"o":862455.2358014567,"h":867956.9272514024,"l":850705.1610805123,"c":856863.4316742332,"v":853391.1143525466,"t":1735351200}
+{"o":856863.4316742332,"h":865105.9488242072,"l":855817.7430300451,"c":861082.7248536497,"v":817910.7865718168,"t":1735354800}
+{"o":861082.7248536497,"h":862513.1716176544,"l":857754.5738772206,"c":858487.0642421041,"v":655046.8882343582,"t":1735358400}
+{"o":858487.0642421041,"h":866864.4110454668,"l":854404.337539734,"c":864977.5248437477,"v":679940.8624134761,"t":1735362000}
+{"o":864977.5248437477,"h":866239.062792592,"l":861363.8890601167,"c":864176.2923568047,"v":654281.5986060534,"t":1735365600}
+{"o":864176.2923568047,"h":867244.0966394271,"l":860386.7398556462,"c":861587.1859332043,"v":674468.1434358798,"t":1735369200}
+{"o":861587.1859332043,"h":867683.0878196819,"l":856561.8944699931,"c":867101.9366978222,"v":666432.00209851,"t":1735372800}
+{"o":867101.9366978222,"h":873114.8613430655,"l":866122.9317119987,"c":867096.1695103178,"v":661363.9819000331,"t":1735376400}
+{"o":867096.1695103178,"h":868522.3133129744,"l":863559.1640936261,"c":864893.8226599253,"v":680255.7486548598,"t":1735380000}
+{"o":864893.8226599253,"h":878154.9675133281,"l":864726.7179980438,"c":871350.2385377715,"v":736705.2295605412,"t":1735383600}
+{"o":871350.2385377715,"h":876910.2648844953,"l":868079.8315649453,"c":869560.6741281834,"v":733898.2412729283,"t":1735387200}
+{"o":869560.6741281834,"h":877637.3759747874,"l":869284.6177967798,"c":876115.3172693466,"v":880588.6224809536,"t":1735390800}
+{"o":876115.3172693466,"h":886854.1027389172,"l":872703.4895747947,"c":883177.2188869838,"v":1161141.1486549231,"t":1735394400}
+{"o":883177.2188869838,"h":890303.6858045205,"l":883175.1941958626,"c":885209.1379188725,"v":1011442.0068544946,"t":1735398000}
+{"o":885209.1379188725,"h":896544.5958173133,"l":882596.4525350977,"c":896368.1605621132,"v":1021566.7394634475,"t":1735401600}
+{"o":896368.1605621132,"h":910509.5612554018,"l":896197.3701484469,"c":906555.0552876159,"v":1060724.8525188696,"t":1735405200}
+{"o":906555.0552876159,"h":912509.3664992135,"l":900472.4557000095,"c":901552.8653131147,"v":945203.0312583382,"t":1735408800}
+{"o":901552.8653131147,"h":903492.1964190261,"l":899824.555120252,"c":901977.2556797203,"v":878468.4643476037,"t":1735412400}
+{"o":901977.2556797203,"h":903101.1903782834,"l":892901.6683673643,"c":899302.7536142208,"v":718032.8124764734,"t":1735416000}
+{"o":899302.7536142208,"h":905560.5126773117,"l":897617.4653986529,"c":904895.3422170919,"v":760208.5648527889,"t":1735419600}
+{"o":904895.3422170919,"h":917206.790264427,"l":902947.8434023443,"c":908357.3888263864,"v":850801.3329581433,"t":1735423200}
+{"o":908357.3888263864,"h":911720.0976719833,"l":904155.5737069254,"c":909856.0757429304,"v":937186.8104866825,"t":1735426800}
+{"o":909856.0757429304,"h":910795.9909119545,"l":901705.6726709537,"c":902867.7342869081,"v":932336.4301756279,"t":1735430400}
+{"o":902867.7342869081,"h":905232.0408922143,"l":889943.2630785708,"c":896442.2548213485,"v":827395.2115776491,"t":1735434000}
+{"o":896442.2548213485,"h":906529.9497245396,"l":895555.0200684128,"c":901517.612201216,"v":790253.1895397725,"t":1735437600}
+{"o":901517.612201216,"h":907440.3444993014,"l":899403.8604308219,"c":906560.2451956789,"v":1069203.1722769239,"t":1735441200}
+{"o":642814.2583405002,"h":643605.5845991097,"l":641649.6351987001,"c":642762.9015688651,"v":380155.7770190337,"t":1728244800}
+{"o":642762.9015688651,"h":645128.4649905484,"l":637785.2106205338,"c":638348.5621925035,"v":392220.4570027255,"t":1728248400}
+{"o":638348.5621925035,"h":642897.843370278,"l":638291.5078802462,"c":642330.7439860762,"v":357899.5850234181,"t":1728252000}
+{"o":642330.7439860762,"h":648540.3801238907,"l":642319.4979340639,"c":647313.9185741675,"v":430112.5334137317,"t":1728255600}
+{"o":647313.9185741675,"h":660339.7257183583,"l":644827.5322985743,"c":659508.7564507134,"v":687385.8222378105,"t":1728259200}
+{"o":659508.7564507134,"h":664903.3276427343,"l":657077.6218034151,"c":664648.3905015575,"v":603145.9431759345,"t":1728262800}
+{"o":664648.3905015575,"h":667238.0894042003,"l":659243.798555905,"c":660661.1657018126,"v":510915.0757243732,"t":1728266400}
+{"o":660661.1657018126,"h":663432.8030487084,"l":658729.8448311697,"c":662496.525405293,"v":525001.7763133823,"t":1728270000}
+{"o":662496.525405293,"h":665136.6962229727,"l":660764.9773358799,"c":661001.6919307072,"v":350937.4378112106,"t":1728273600}
+{"o":661001.6919307072,"h":663288.852787147,"l":657323.4056268008,"c":657670.9675363192,"v":351732.2192520947,"t":1728277200}
+{"o":657670.9675363192,"h":660847.3103050645,"l":657062.8835708909,"c":660847.3103050645,"v":363373.4665504733,"t":1728280800}
+{"o":660847.3103050645,"h":660847.3103050645,"l":653635.8164951568,"c":654272.1495186717,"v":487052.2892122161,"t":1728284400}
+{"o":654272.1495186717,"h":659372.8768220468,"l":653797.6917144015,"c":655919.0238201413,"v":425854.2072554424,"t":1728288000}
+{"o":655919.0238201413,"h":657046.8148784799,"l":648385.0820288606,"c":651327.3690680064,"v":443106.3606669757,"t":1728291600}
+{"o":651327.3690680064,"h":651327.3690680064,"l":645603.8993536044,"c":648023.688416661,"v":383018.7337353702,"t":1728295200}
+{"o":648023.688416661,"h":651333.7546741165,"l":643323.29893126,"c":651126.33073242,"v":405773.9351883141,"t":1728298800}
+{"o":651126.33073242,"h":651378.1798491715,"l":646311.7176448492,"c":647342.8852751101,"v":498334.4029959007,"t":1728302400}
+{"o":647342.8852751101,"h":653807.2842558499,"l":646686.6574778983,"c":653456.116224734,"v":564252.2182743171,"t":1728306000}
+{"o":653456.116224734,"h":672959.6120568279,"l":652946.9587482353,"c":665050.7167324952,"v":933578.0110301331,"t":1728309600}
+{"o":665050.7167324952,"h":665223.7049629568,"l":655545.8333486438,"c":657074.8061559838,"v":725753.8278050288,"t":1728313200}
+{"o":657074.8061559838,"h":660283.7099182839,"l":652996.1544423159,"c":659195.0436101415,"v":698738.010775558,"t":1728316800}
+{"o":659195.0436101415,"h":659874.1183221713,"l":655505.3987308613,"c":658808.7868139754,"v":534715.2621950485,"t":1728320400}
+{"o":658808.7868139754,"h":659025.6715784991,"l":643141.3369360574,"c":643753.093182841,"v":790256.4096524067,"t":1728324000}
+{"o":643753.093182841,"h":651082.4832397026,"l":643397.0700867474,"c":649893.7080916745,"v":581330.3253611351,"t":1728327600}
+{"o":649893.7080916745,"h":650772.0084513861,"l":643156.5489780115,"c":643728.1973999386,"v":609022.2426665071,"t":1728331200}
+{"o":643728.1973999386,"h":649665.9379967096,"l":639992.6656926175,"c":648799.3685294688,"v":392019.308817406,"t":1728334800}
+{"o":648799.3685294688,"h":649116.4345992706,"l":637557.3022866211,"c":638524.9055990248,"v":458001.3785611988,"t":1728338400}
+{"o":638524.9055990248,"h":643517.9271606493,"l":634016.6680931242,"c":636191.6062825945,"v":686950.6048637916,"t":1728342000}
+{"o":636191.6062825945,"h":641028.2706182835,"l":634150.1864757475,"c":639693.0544532781,"v":612701.5652469171,"t":1728345600}
+{"o":639693.0544532781,"h":642655.1544130064,"l":635779.0238347194,"c":641150.7395999748,"v":455183.0212988291,"t":1728349200}
+{"o":641150.7395999748,"h":643257.8050247644,"l":636561.843280199,"c":642362.7763436257,"v":457975.0747098433,"t":1728352800}
+{"o":642362.7763436257,"h":642362.7763436257,"l":638627.8805546009,"c":639362.7170123648,"v":387543.0304394737,"t":1728356400}
+{"o":639362.7170123648,"h":641065.4322737645,"l":634884.3406871062,"c":637371.382249075,"v":417835.0670479593,"t":1728360000}
+{"o":637371.382249075,"h":637995.2882711558,"l":631303.4618944473,"c":635105.2816942435,"v":447877.0369302242,"t":1728363600}
+{"o":635105.2816942435,"h":637830.7881941881,"l":628448.7536051542,"c":636427.284232087,"v":440926.422446419,"t":1728367200}
+{"o":636427.284232087,"h":636485.6214318188,"l":626958.7031243155,"c":632166.8544972081,"v":459765.7562780982,"t":1728370800}
+{"o":632166.8544972081,"h":635148.8439875288,"l":630344.1505858666,"c":634260.4180434794,"v":395418.6979588114,"t":1728374400}
+{"o":634260.4180434794,"h":636170.3087533597,"l":631318.5008218124,"c":634908.8556601474,"v":369487.5538445776,"t":1728378000}
+{"o":634908.8556601474,"h":637686.5321052758,"l":633123.0976073347,"c":636609.4753365278,"v":347166.4909395938,"t":1728381600}
+{"o":636609.4753365278,"h":639293.0491053473,"l":635763.7255168724,"c":638450.8532451798,"v":331266.7931630809,"t":1728385200}
+{"o":638450.8532451798,"h":638764.658606251,"l":632817.0175627733,"c":633163.6613093154,"v":376617.4294976499,"t":1728388800}
+{"o":633163.6613093154,"h":640851.8946270016,"l":630235.1096187329,"c":640382.6537932741,"v":499082.7649497003,"t":1728392400}
+{"o":640382.6537932741,"h":642987.5037992585,"l":629134.3435255275,"c":636417.6795780053,"v":700026.6010747299,"t":1728396000}
+{"o":636417.6795780053,"h":637621.8518663776,"l":623594.3285968382,"c":630895.7863469196,"v":704771.2972929042,"t":1728399600}
+{"o":630895.7863469196,"h":635605.847047121,"l":626161.3582684657,"c":634928.9349051163,"v":611638.2266285605,"t":1728403200}
+{"o":634928.9349051163,"h":635855.6137855826,"l":628265.5015475927,"c":633107.3775329296,"v":531321.0074215044,"t":1728406800}
+{"o":633107.3775329296,"h":635615.6059826389,"l":627208.4237575688,"c":631342.9222320622,"v":510431.3175150065,"t":1728410400}
+{"o":631342.9222320622,"h":636416.9385865647,"l":628262.5825771051,"c":634714.0884671987,"v":568872.3687048905,"t":1728414000}
+{"o":634714.0884671987,"h":638082.2904242174,"l":633224.1738660638,"c":638082.2904242174,"v":491440.764896505,"t":1728417600}
+{"o":638082.2904242174,"h":639156.3823109538,"l":636006.8323346743,"c":636984.1979474092,"v":522855.3023338178,"t":1728421200}
+{"o":636984.1979474092,"h":637221.5961428926,"l":632439.9010955058,"c":632938.1133122517,"v":533062.014183642,"t":1728424800}
+{"o":632938.1133122517,"h":634514.2845559178,"l":630209.1611058649,"c":634179.1725604396,"v":362731.1070848905,"t":1728428400}
+{"o":634179.1725604396,"h":637188.9955626329,"l":632142.787475375,"c":637165.9115677284,"v":533008.658125653,"t":1728432000}
+{"o":637165.9115677284,"h":642187.2794896459,"l":636017.5958493911,"c":639442.9161757489,"v":823904.9235844576,"t":1728435600}
+{"o":639442.9161757489,"h":640046.944308942,"l":635543.8710630247,"c":636027.2934447741,"v":489387.0295763336,"t":1728439200}
+{"o":636027.2934447741,"h":638749.6840018448,"l":633931.4038972982,"c":635846.6603546689,"v":444367.4601270892,"t":1728442800}
+{"o":635846.6603546689,"h":636486.1812717884,"l":632355.4969573946,"c":633268.3051549656,"v":358821.1054710145,"t":1728446400}
+{"o":633268.3051549656,"h":637554.1854975672,"l":631737.9942399049,"c":636721.3603771145,"v":400901.4408317768,"t":1728450000}
+{"o":636721.3603771145,"h":637267.9410599831,"l":633071.3727192847,"c":634154.2585902505,"v":540976.8397450567,"t":1728453600}
+{"o":634154.2585902505,"h":634160.7102351132,"l":630276.9423660064,"c":632204.8117889203,"v":402501.3307802337,"t":1728457200}
+{"o":632204.8117889203,"h":633768.2437995215,"l":629291.9111861015,"c":631237.9417575401,"v":374029.33175879,"t":1728460800}
+{"o":631237.9417575401,"h":632944.1254744421,"l":630099.7104906852,"c":632505.4937840686,"v":411216.9715147021,"t":1728464400}
+{"o":632505.4937840686,"h":633417.1814832435,"l":628966.9020116272,"c":629866.3614030386,"v":403398.2296496001,"t":1728468000}
+{"o":629866.3614030386,"h":632753.8188525926,"l":629405.9744864891,"c":632318.4160600151,"v":380815.7484647161,"t":1728471600}
+{"o":632318.4160600151,"h":632887.2760366756,"l":623213.9350146194,"c":626238.4230136978,"v":550809.7744300922,"t":1728475200}
+{"o":626238.4230136978,"h":627800.3165828658,"l":619286.8883997854,"c":623072.9538724294,"v":690548.3557538957,"t":1728478800}
+{"o":623072.9538724294,"h":627345.0926978614,"l":621248.9122102128,"c":623983.47526033,"v":621350.1329963342,"t":1728482400}
+{"o":623983.47526033,"h":632050.9714348558,"l":623949.1766091335,"c":630839.2939177147,"v":587115.9579926268,"t":1728486000}
+{"o":630839.2939177147,"h":631046.6038193115,"l":620807.9222886006,"c":622141.219381583,"v":703987.3740749838,"t":1728489600}
+{"o":622141.219381583,"h":624661.7783046733,"l":620080.3339334558,"c":623347.077640718,"v":653357.9968685987,"t":1728493200}
+{"o":623347.077640718,"h":624494.6371876493,"l":617618.0247474929,"c":620739.0021233209,"v":709356.4904977606,"t":1728496800}
+{"o":620739.0021233209,"h":623211.6684338627,"l":616150.6770552553,"c":622789.444066624,"v":710790.7356202406,"t":1728500400}
+{"o":622789.444066624,"h":622812.3001379353,"l":612429.0188116275,"c":612995.152522494,"v":814421.3609022137,"t":1728504000}
+{"o":612995.152522494,"h":618632.8014992354,"l":612222.2907939586,"c":617424.3377621318,"v":514947.8843290118,"t":1728507600}
+{"o":617424.3377621318,"h":617874.2701084141,"l":614564.8834681748,"c":614600.2235259948,"v":573333.5575930576,"t":1728511200}
+{"o":614600.2235259948,"h":616923.2198178995,"l":614221.0436630539,"c":615363.4447790593,"v":301455.0274929726,"t":1728514800}
+{"o":615363.4447790593,"h":615363.4447790593,"l":607754.2221113688,"c":611404.3719171744,"v":469195.9113525522,"t":1728518400}
+{"o":611404.3719171744,"h":617522.4901792338,"l":611236.7070466601,"c":615441.6740381141,"v":450995.0156814852,"t":1728522000}
+{"o":615441.6740381141,"h":617923.1955083613,"l":614854.0745160795,"c":616964.1911293231,"v":410558.9545106399,"t":1728525600}
+{"o":616964.1911293231,"h":619889.170443869,"l":615791.9344077493,"c":617529.033413442,"v":322784.1813147033,"t":1728529200}
+{"o":617529.033413442,"h":619543.1500151253,"l":616631.6483776551,"c":617517.9905075143,"v":322233.9336916361,"t":1728532800}
+{"o":617517.9905075143,"h":621764.8368213808,"l":615822.2697854984,"c":620658.7188735662,"v":402176.353475499,"t":1728536400}
+{"o":620658.7188735662,"h":621246.0514096252,"l":618696.7075303048,"c":620211.7303471457,"v":348161.6365843627,"t":1728540000}
+{"o":620211.7303471457,"h":620347.0738117475,"l":616753.8184064506,"c":616753.8184064506,"v":375880.6505421688,"t":1728543600}
+{"o":616753.8184064506,"h":618774.1115283014,"l":611775.5814040169,"c":612063.6626204079,"v":402017.3035891231,"t":1728547200}
+{"o":612063.6626204079,"h":612954.3254518803,"l":605506.6752569162,"c":611216.5968496042,"v":415671.1288500546,"t":1728550800}
+{"o":611216.5968496042,"h":616628.946925419,"l":610749.6754409369,"c":615829.637228032,"v":373756.6582153764,"t":1728554400}
+{"o":615829.637228032,"h":620152.8792685251,"l":614773.0749139979,"c":619831.2795063729,"v":383024.3665471054,"t":1728558000}
+{"o":619831.2795063729,"h":621326.4495164427,"l":610161.0517920388,"c":613744.2422617599,"v":653011.5883226859,"t":1728561600}
+{"o":613744.2422617599,"h":618950.0313690339,"l":606103.4418801629,"c":609723.4127292465,"v":604740.423343253,"t":1728565200}
+{"o":609723.4127292465,"h":612192.3479644962,"l":601342.1774512449,"c":606894.6261736611,"v":642807.9021165643,"t":1728568800}
+{"o":606894.6261736611,"h":612350.0573073392,"l":604637.6614426217,"c":612320.2155077324,"v":532674.5809783771,"t":1728572400}
+{"o":612320.2155077324,"h":614129.3676500615,"l":608114.9742161316,"c":609405.3585901365,"v":546055.6440730627,"t":1728576000}
+{"o":609405.3585901365,"h":611420.5318339326,"l":602356.0098724028,"c":603325.3517062179,"v":633706.4845527589,"t":1728579600}
+{"o":603325.3517062179,"h":606292.9734294859,"l":598148.7974018188,"c":606017.042074301,"v":812992.104585954,"t":1728583200}
+{"o":606017.042074301,"h":610293.0351585469,"l":604562.7644269204,"c":609936.9394276061,"v":570123.4136098418,"t":1728586800}
+{"o":609936.9394276061,"h":613098.9615540199,"l":605679.8677013504,"c":607615.859599844,"v":520530.8857401543,"t":1728590400}
+{"o":607615.859599844,"h":612589.1244489989,"l":606250.0735699952,"c":612313.6041898672,"v":438476.8776754241,"t":1728594000}
+{"o":612313.6041898672,"h":615096.9363191728,"l":608525.8887164855,"c":612147.8758585926,"v":478769.6330291968,"t":1728597600}
+{"o":612147.8758585926,"h":614583.7769363087,"l":612097.9012691713,"c":614288.6092618477,"v":420499.891098097,"t":1728601200}
+{"o":614288.6092618477,"h":617544.4669317025,"l":613343.2531208195,"c":615748.7108343432,"v":554894.4171121905,"t":1728604800}
+{"o":615748.7108343432,"h":620453.3749730773,"l":612343.7194170021,"c":619072.1666559934,"v":516972.2633535332,"t":1728608400}
+{"o":619072.1666559934,"h":622791.2060144015,"l":616962.6326289673,"c":622108.79248544,"v":381756.5615751912,"t":1728612000}
+{"o":622108.79248544,"h":625018.4090337786,"l":621961.5630385318,"c":621961.5630385318,"v":404852.9701749536,"t":1728615600}
+{"o":621961.5630385318,"h":623379.099608203,"l":620760.2625427508,"c":623193.8759427259,"v":341717.8989473396,"t":1728619200}
+{"o":623193.8759427259,"h":624524.2166469679,"l":622010.2117533045,"c":622465.8610752869,"v":322152.215929354,"t":1728622800}
+{"o":622465.8610752869,"h":626799.4652050795,"l":622397.271977819,"c":625228.0190773712,"v":405731.7337225279,"t":1728626400}
+{"o":625228.0190773712,"h":627530.9044018189,"l":623114.2031201111,"c":623507.7609684551,"v":369246.8619573101,"t":1728630000}
+{"o":623507.7609684551,"h":625727.8090658814,"l":622551.7944094209,"c":624629.1296127003,"v":349140.5833263794,"t":1728633600}
+{"o":624629.1296127003,"h":628475.8747418654,"l":624573.2941147001,"c":627839.8061234605,"v":426687.8647687417,"t":1728637200}
+{"o":627839.8061234605,"h":631032.1487267193,"l":625765.6788690485,"c":626826.9771370643,"v":433368.8150041708,"t":1728640800}
+{"o":626826.9771370643,"h":628675.7109480243,"l":625212.6374853015,"c":627112.0482761784,"v":371781.6735897921,"t":1728644400}
+{"o":627112.0482761784,"h":632352.1148042262,"l":626363.0425376584,"c":631769.131075526,"v":516464.7503954281,"t":1728648000}
+{"o":631769.131075526,"h":635661.7776190699,"l":628674.9594215193,"c":634386.7825025279,"v":585578.1108046444,"t":1728651600}
+{"o":634386.7825025279,"h":637813.5721534683,"l":633938.7507962717,"c":635662.8855758333,"v":692847.6128216072,"t":1728655200}
+{"o":635662.8855758333,"h":642937.1669812291,"l":634744.1158621968,"c":638126.9209538873,"v":823039.9933198952,"t":1728658800}
+{"o":638126.9209538873,"h":640318.5704877762,"l":635934.3103752093,"c":639954.1077007536,"v":714655.5813088097,"t":1728662400}
+{"o":639954.1077007536,"h":646125.7109866637,"l":633267.4420396921,"c":645382.1964196245,"v":768943.6549930095,"t":1728666000}
+{"o":645382.1964196245,"h":646207.6077117558,"l":641473.5863587292,"c":644599.97377676,"v":672377.1392719432,"t":1728669600}
+{"o":644599.97377676,"h":647752.76218861,"l":641840.1771295016,"c":643011.6656396355,"v":618899.0604046173,"t":1728673200}
+{"o":643011.6656396355,"h":645996.4379647026,"l":641632.96237794,"c":645481.0180663547,"v":501458.0546953615,"t":1728676800}
+{"o":645481.0180663547,"h":647195.5147792073,"l":644437.4956327587,"c":644835.2071491166,"v":495483.0671837085,"t":1728680400}
+{"o":644835.2071491166,"h":645784.7499244256,"l":641933.753587908,"c":644445.3535447347,"v":515827.4853466101,"t":1728684000}
+{"o":644445.3535447347,"h":644863.475589831,"l":641433.1758760093,"c":642945.5286083539,"v":482259.2386301477,"t":1728687600}
+{"o":642945.5286083539,"h":647768.9960043826,"l":642728.2280440021,"c":646268.1201444317,"v":567455.6190024869,"t":1728691200}
+{"o":646268.1201444317,"h":648524.6197352625,"l":643824.3355682638,"c":644394.9475196992,"v":464123.1396122142,"t":1728694800}
+{"o":644394.9475196992,"h":644760.0595157617,"l":639769.4510759849,"c":640800.7526901274,"v":402473.0516512105,"t":1728698400}
+{"o":640800.7526901274,"h":641863.0213717968,"l":639220.6647218172,"c":641300.2750101843,"v":406096.1121354419,"t":1728702000}
+{"o":641300.2750101843,"h":644791.7969324312,"l":641128.2220445449,"c":642422.9166844804,"v":400434.4555434526,"t":1728705600}
+{"o":642422.9166844804,"h":644770.3565050643,"l":642011.8813674734,"c":644399.8299108796,"v":365356.5782100867,"t":1728709200}
+{"o":644399.8299108796,"h":645003.0239034051,"l":643160.4737105309,"c":643805.4486364365,"v":388522.0196023435,"t":1728712800}
+{"o":643805.4486364365,"h":644730.2268725082,"l":642069.817806822,"c":643391.2503191077,"v":441417.3485841934,"t":1728716400}
+{"o":643391.2503191077,"h":644580.8485392322,"l":642698.9200230858,"c":643659.9821205976,"v":383654.8063690991,"t":1728720000}
+{"o":643659.9821205976,"h":644389.164460668,"l":642576.485318896,"c":644389.164460668,"v":357608.3529601317,"t":1728723600}
+{"o":644389.164460668,"h":648824.0722080264,"l":643398.066126653,"c":648380.600965196,"v":465130.7481638051,"t":1728727200}
+{"o":648380.600965196,"h":652034.619546795,"l":645747.4614905204,"c":646330.0856492413,"v":457713.5046375715,"t":1728730800}
+{"o":646330.0856492413,"h":650567.0016640924,"l":644380.3779091617,"c":649504.4832213608,"v":732956.7544001653,"t":1728734400}
+{"o":649504.4832213608,"h":650720.6343165386,"l":646317.159884181,"c":647362.8891024163,"v":576381.8350879011,"t":1728738000}
+{"o":647362.8891024163,"h":650896.9382925529,"l":645935.5479976201,"c":649227.5183888822,"v":568475.5340605977,"t":1728741600}
+{"o":649227.5183888822,"h":650563.3269017198,"l":643848.939363645,"c":645625.8524340258,"v":615345.4983992127,"t":1728745200}
+{"o":645625.8524340258,"h":650456.6034031812,"l":644466.883413079,"c":647054.9814386922,"v":710025.279134886,"t":1728748800}
+{"o":647054.9814386922,"h":651388.397822679,"l":644796.9256057531,"c":649264.6972189886,"v":614886.2056459123,"t":1728752400}
+{"o":649264.6972189886,"h":650509.2495050596,"l":645577.5166324333,"c":647069.1115613172,"v":513501.6120600643,"t":1728756000}
+{"o":647069.1115613172,"h":649977.0666562682,"l":646061.5209726695,"c":648575.412050191,"v":427752.7367457224,"t":1728759600}
+{"o":648575.412050191,"h":649253.6824958374,"l":647700.1896477863,"c":648356.0806693682,"v":408243.6530726317,"t":1728763200}
+{"o":648356.0806693682,"h":653255.078743069,"l":647317.0317069786,"c":648400.0638040539,"v":479267.7221095936,"t":1728766800}
+{"o":648400.0638040539,"h":650542.0898651631,"l":647020.7575153911,"c":649818.7672652503,"v":455304.3287721401,"t":1728770400}
+{"o":649818.7672652503,"h":650268.8696871847,"l":646508.9332464654,"c":646930.2770884582,"v":488651.3970233327,"t":1728774000}
+{"o":646930.2770884582,"h":650038.9604477384,"l":646774.4740092371,"c":648042.9172643217,"v":463843.9379105473,"t":1728777600}
+{"o":648042.9172643217,"h":648312.3157495169,"l":642305.628682644,"c":644970.0200983051,"v":451929.0376409913,"t":1728781200}
+{"o":644970.0200983051,"h":645743.2849515367,"l":643958.9908933567,"c":645662.6508072908,"v":410260.5111812703,"t":1728784800}
+{"o":645662.6508072908,"h":645777.7509351866,"l":634328.6407211719,"c":642010.2614931642,"v":439117.2100045901,"t":1728788400}
+{"o":642010.2614931642,"h":645447.3366191664,"l":641712.3453202032,"c":644892.7335469563,"v":445552.5664684044,"t":1728792000}
+{"o":644892.7335469563,"h":648279.7711747525,"l":644341.5643187021,"c":647268.0941781737,"v":539623.2978006466,"t":1728795600}
+{"o":647268.0941781737,"h":649410.3609006878,"l":646257.0546560938,"c":646990.3687274329,"v":423468.7863811793,"t":1728799200}
+{"o":646990.3687274329,"h":648616.5068508975,"l":644651.6796894582,"c":646978.9413435971,"v":466727.6377626444,"t":1728802800}
+{"o":646978.9413435971,"h":649776.3781625541,"l":646618.552451889,"c":647943.0273908507,"v":477656.6634650327,"t":1728806400}
+{"o":647943.0273908507,"h":654974.7123847397,"l":647659.2107655163,"c":652367.5826586523,"v":480760.5142452708,"t":1728810000}
+{"o":652367.5826586523,"h":655498.2838007705,"l":650162.7421256157,"c":650170.2822558079,"v":480356.1661691514,"t":1728813600}
+{"o":650170.2822558079,"h":652049.174161406,"l":646884.081337059,"c":647463.590886552,"v":536414.3362895154,"t":1728817200}
+{"o":647463.590886552,"h":652249.1023021293,"l":647011.2214270382,"c":650963.1809288261,"v":572422.3047009967,"t":1728820800}
+{"o":650963.1809288261,"h":654119.6768071083,"l":650277.4604160597,"c":650318.895678328,"v":527897.2422463663,"t":1728824400}
+{"o":650318.895678328,"h":650756.7312507373,"l":639753.4780226423,"c":642394.5500156534,"v":595546.5927468495,"t":1728828000}
+{"o":642394.5500156534,"h":645095.1091643771,"l":635695.5018635913,"c":642093.5452305217,"v":692449.556829468,"t":1728831600}
+{"o":642093.5452305217,"h":645775.4668669606,"l":638634.6779907116,"c":644872.8723693856,"v":603969.4239858335,"t":1728835200}
+{"o":644872.8723693856,"h":649971.8523784489,"l":638654.2212319726,"c":642591.3430491153,"v":578336.5918796702,"t":1728838800}
+{"o":642591.3430491153,"h":644272.7277779904,"l":639058.0219615543,"c":642141.0218868053,"v":584306.8922921509,"t":1728842400}
+{"o":642141.0218868053,"h":650434.0945889271,"l":640364.424592106,"c":645168.5531732081,"v":1240421.6724613004,"t":1728846000}
+{"o":645168.5531732081,"h":646839.9164885193,"l":637941.5316723866,"c":646615.5901135711,"v":798645.9727073513,"t":1728849600}
+{"o":646615.5901135711,"h":653853.80952484,"l":645062.2508171719,"c":653253.9318783776,"v":588023.9806653779,"t":1728853200}
+{"o":653253.9318783776,"h":657476.0262264932,"l":650944.1167555642,"c":652829.1419782414,"v":621489.8146039948,"t":1728856800}
+{"o":652829.1419782414,"h":653033.7329787783,"l":647092.9797622714,"c":652566.8800709099,"v":509400.0065393914,"t":1728860400}
+{"o":652566.8800709099,"h":653624.6711025276,"l":648482.7683927868,"c":650103.9925823137,"v":532911.6976478276,"t":1728864000}
+{"o":650103.9925823137,"h":655300.2855667869,"l":650087.3037639097,"c":652920.5880537166,"v":675682.9315143636,"t":1728867600}
+{"o":652920.5880537166,"h":657522.0395213409,"l":649915.1400017319,"c":655729.2754581241,"v":590979.0204677606,"t":1728871200}
+{"o":655729.2754581241,"h":675676.7559423454,"l":655487.3932718746,"c":673576.5895113637,"v":846815.0939231472,"t":1728874800}
+{"o":673576.5895113637,"h":679573.1723129939,"l":667017.7703767286,"c":672333.3265218893,"v":863731.2100576884,"t":1728878400}
+{"o":672333.3265218893,"h":673779.4132479628,"l":666336.3038283568,"c":668912.6072168046,"v":545221.6724564621,"t":1728882000}
+{"o":668912.6072168046,"h":676428.7666962013,"l":666859.3487522338,"c":671410.1930930685,"v":561877.8859761879,"t":1728885600}
+{"o":671410.1930930685,"h":676154.109324818,"l":669624.6484579101,"c":675750.2041900791,"v":643185.7049481443,"t":1728889200}
+{"o":675750.2041900791,"h":677261.9630557317,"l":671620.6978108073,"c":673360.4773537441,"v":614424.4603360329,"t":1728892800}
+{"o":673360.4773537441,"h":678586.4341659254,"l":671504.5224703748,"c":675663.4917048773,"v":638830.548267976,"t":1728896400}
+{"o":675663.4917048773,"h":680009.0463508655,"l":674360.2061060478,"c":676345.9939378155,"v":606588.9528804821,"t":1728900000}
+{"o":676345.9939378155,"h":679586.6695188942,"l":674273.6079653072,"c":676184.2856471394,"v":534086.0939311151,"t":1728903600}
+{"o":676184.2856471394,"h":681741.2574392849,"l":669533.3473085663,"c":676610.4231601272,"v":546637.4741708017,"t":1728907200}
+{"o":676610.4231601272,"h":681004.7614857276,"l":674121.0196541208,"c":678888.2815015989,"v":702867.1099203259,"t":1728910800}
+{"o":678888.2815015989,"h":689027.9719970302,"l":678519.7895742763,"c":684720.4824694697,"v":1152188.106154629,"t":1728914400}
+{"o":684720.4824694697,"h":698247.9119405054,"l":684580.6720954914,"c":692254.1577955046,"v":1257851.4861644325,"t":1728918000}
+{"o":692254.1577955046,"h":693198.240415811,"l":683196.9942557679,"c":685060.1305928816,"v":961970.4367327673,"t":1728921600}
+{"o":685060.1305928816,"h":689378.4903801772,"l":684410.6443068596,"c":687337.9080107234,"v":811383.0594988172,"t":1728925200}
+{"o":687337.9080107234,"h":690433.9852576966,"l":686078.4954349139,"c":688510.9379623184,"v":807110.0543999337,"t":1728928800}
+{"o":688510.9379623184,"h":691221.3707840005,"l":686075.3865723091,"c":687599.9791080066,"v":792297.6331327326,"t":1728932400}
+{"o":687599.9791080066,"h":691605.3124367218,"l":686429.1545936709,"c":689733.8454773658,"v":671073.3896020616,"t":1728936000}
+{"o":689733.8454773658,"h":692395.3527497348,"l":686542.7133818165,"c":688134.2505668502,"v":634970.1338979645,"t":1728939600}
+{"o":688134.2505668502,"h":698285.1256708254,"l":687744.8660494259,"c":698174.54987977,"v":725231.8010518698,"t":1728943200}
+{"o":698174.54987977,"h":698203.8809986445,"l":693127.2003325594,"c":695965.1204587435,"v":618397.8410577497,"t":1728946800}
+{"o":695965.1204587435,"h":699435.2133066142,"l":692837.8541911923,"c":695804.5010137322,"v":811841.1617498092,"t":1728950400}
+{"o":695804.5010137322,"h":698945.1444967656,"l":692528.8569349304,"c":694715.9484799661,"v":658876.8680238886,"t":1728954000}
+{"o":694715.9484799661,"h":698378.1454334559,"l":692984.3342718187,"c":695643.700907239,"v":573171.0856645474,"t":1728957600}
+{"o":695643.700907239,"h":696085.1167532618,"l":685539.4245424517,"c":686653.6756265952,"v":637266.797988468,"t":1728961200}
+{"o":686653.6756265952,"h":690637.4374510878,"l":684752.4310382031,"c":689238.4543873941,"v":543463.9036077765,"t":1728964800}
+{"o":689238.4543873941,"h":689535.9540233227,"l":680420.7893303545,"c":681721.883209665,"v":583372.5258630454,"t":1728968400}
+{"o":681721.883209665,"h":684527.8672622286,"l":678996.5386435805,"c":683773.8937989247,"v":503553.162055425,"t":1728972000}
+{"o":683773.8937989247,"h":686406.8303167743,"l":683372.2921146188,"c":684859.110036951,"v":468209.1541396227,"t":1728975600}
+{"o":684859.110036951,"h":687006.6740538202,"l":683434.8646838628,"c":684091.8205041554,"v":452181.3097518315,"t":1728979200}
+{"o":684091.8205041554,"h":684403.874180404,"l":669572.6751966529,"c":681876.5057339109,"v":438302.7244100706,"t":1728982800}
+{"o":681876.5057339109,"h":685697.3353264953,"l":680529.6453665154,"c":684314.1869826608,"v":408359.9011349511,"t":1728986400}
+{"o":684314.1869826608,"h":684599.450113573,"l":670494.3198788976,"c":673524.2625017067,"v":780059.7771272919,"t":1728990000}
+{"o":673524.2625017067,"h":680178.4044792509,"l":671639.8408122542,"c":678266.0432124633,"v":699955.8877059245,"t":1728993600}
+{"o":678266.0432124633,"h":702191.6849387261,"l":675933.8048086197,"c":700391.7563994504,"v":1031938.0110655903,"t":1728997200}
+{"o":700391.7563994504,"h":704729.5169904481,"l":669408.0214755879,"c":673388.2003433536,"v":1885177.1027894898,"t":1729000800}
+{"o":673388.2003433536,"h":683958.7239928693,"l":663414.8258407586,"c":677500.2484118702,"v":1442937.6859767104,"t":1729004400}
+{"o":677500.2484118702,"h":690564.9077483333,"l":676325.9183262675,"c":684572.7812620095,"v":1051581.3587392394,"t":1729008000}
+{"o":684572.7812620095,"h":687643.8226044136,"l":680395.058502657,"c":684003.0872348963,"v":926672.1583801642,"t":1729011600}
+{"o":684003.0872348963,"h":691059.8077160673,"l":683088.1656970063,"c":685110.0335437256,"v":740486.3217436428,"t":1729015200}
+{"o":685110.0335437256,"h":688068.7949668305,"l":679527.5937112883,"c":685334.3675242774,"v":770736.3230912812,"t":1729018800}
+{"o":685334.3675242774,"h":686159.7533542484,"l":673065.4027586496,"c":675336.2138682568,"v":914224.5866926251,"t":1729022400}
+{"o":675336.2138682568,"h":678539.9539030218,"l":672342.9752898632,"c":678539.9539030218,"v":718822.3855441117,"t":1729026000}
+{"o":678539.9539030218,"h":680587.0055321408,"l":675719.560598884,"c":676243.4897762379,"v":548516.5108388254,"t":1729029600}
+{"o":676243.4897762379,"h":685111.099137038,"l":669549.7695619903,"c":683654.515505673,"v":664873.2108951147,"t":1729033200}
+{"o":683654.515505673,"h":684996.593546968,"l":677867.781935725,"c":679729.5585117523,"v":684629.7523592839,"t":1729036800}
+{"o":679729.5585117523,"h":685941.9891118613,"l":676087.6558451318,"c":684019.881260297,"v":903032.6887298567,"t":1729040400}
+{"o":684019.881260297,"h":689742.885203862,"l":682217.8125728596,"c":682709.8893402949,"v":802252.9435764701,"t":1729044000}
+{"o":682709.8893402949,"h":683664.3956679322,"l":679390.2521151772,"c":681742.6009505152,"v":647916.4133416795,"t":1729047600}
+{"o":681742.6009505152,"h":683840.0589362736,"l":676845.0045519384,"c":680512.6799256126,"v":672510.7202302971,"t":1729051200}
+{"o":680512.6799256126,"h":683333.3280703513,"l":679275.5836139427,"c":681674.0114709183,"v":549643.9800090755,"t":1729054800}
+{"o":681674.0114709183,"h":684608.5999661891,"l":677579.4229003659,"c":680579.8088566801,"v":632105.5209238711,"t":1729058400}
+{"o":680579.8088566801,"h":680822.2393733325,"l":676072.1573342675,"c":678789.6780705482,"v":679869.3877953214,"t":1729062000}
+{"o":678789.6780705482,"h":684484.6477068769,"l":677863.5015220303,"c":682639.1098656256,"v":750995.300173262,"t":1729065600}
+{"o":682639.1098656256,"h":686706.1083363624,"l":682252.3211670296,"c":686077.3899356647,"v":459745.1012026697,"t":1729069200}
+{"o":686077.3899356647,"h":690894.0787462709,"l":684794.3512338609,"c":688637.0369897055,"v":614677.3094848017,"t":1729072800}
+{"o":688637.0369897055,"h":699831.2362556218,"l":686237.8978971271,"c":689015.545044428,"v":1550277.1261809033,"t":1729076400}
+{"o":689015.545044428,"h":691395.6834414273,"l":682472.8098461373,"c":686994.6265177858,"v":1287672.6359390633,"t":1729080000}
+{"o":686994.6265177858,"h":688946.1044102359,"l":679917.8404074581,"c":682045.8692827141,"v":845613.1506890221,"t":1729083600}
+{"o":682045.8692827141,"h":693244.2223329159,"l":681053.1674284431,"c":685712.6865834121,"v":954693.1304834697,"t":1729087200}
+{"o":685712.6865834121,"h":689083.4560993082,"l":680819.6528968352,"c":687946.2903088783,"v":958820.0518339624,"t":1729090800}
+{"o":687946.2903088783,"h":689100.9020414093,"l":681141.2529844404,"c":686224.4810213399,"v":984008.0090887352,"t":1729094400}
+{"o":686224.4810213399,"h":687994.220958031,"l":683690.8977874966,"c":685327.3541990714,"v":801502.0704425728,"t":1729098000}
+{"o":685327.3541990714,"h":686072.0568717413,"l":682215.4151711558,"c":682538.5644276667,"v":810483.6091574207,"t":1729101600}
+{"o":682538.5644276667,"h":683818.7046449654,"l":680922.9586646742,"c":682477.1900923818,"v":803285.2349778613,"t":1729105200}
+{"o":682477.1900923818,"h":685950.6465188254,"l":680674.1878545453,"c":682378.0909820576,"v":803383.7482775153,"t":1729108800}
+{"o":682378.0909820576,"h":684010.6053781044,"l":678936.8935216275,"c":680352.4479553695,"v":685184.156109895,"t":1729112400}
+{"o":680352.4479553695,"h":685369.8885832092,"l":680130.7808182379,"c":684369.7151659206,"v":603877.001070176,"t":1729116000}
+{"o":684369.7151659206,"h":684369.7151659206,"l":680826.1326564018,"c":681570.898293639,"v":697659.2486058061,"t":1729119600}
+{"o":681570.898293639,"h":687593.2348526814,"l":681570.898293639,"c":684550.1599069455,"v":758336.8164853234,"t":1729123200}
+{"o":684550.1599069455,"h":687928.2696346996,"l":675951.1646452147,"c":687323.8301363656,"v":712938.7261768118,"t":1729126800}
+{"o":687323.8301363656,"h":688123.3659579159,"l":679839.3319106576,"c":679878.5719354785,"v":844118.2840813725,"t":1729130400}
+{"o":679878.5719354785,"h":684063.394694443,"l":679124.2522634713,"c":683392.1716083329,"v":749540.4093629377,"t":1729134000}
+{"o":683392.1716083329,"h":684040.5354068743,"l":676490.7757418886,"c":677205.5181657075,"v":623684.8082199146,"t":1729137600}
+{"o":677205.5181657075,"h":678882.988268559,"l":673259.307394141,"c":674805.9161354463,"v":591094.9657184668,"t":1729141200}
+{"o":674805.9161354463,"h":677312.9801271159,"l":672796.7877605123,"c":672803.4171406323,"v":562181.9392454979,"t":1729144800}
+{"o":672803.4171406323,"h":674517.050766202,"l":669037.6147114007,"c":674301.0280526554,"v":599370.2699824813,"t":1729148400}
+{"o":674301.0280526554,"h":677177.1034017263,"l":672078.3358000449,"c":676994.2937284625,"v":558264.8745206908,"t":1729152000}
+{"o":676994.2937284625,"h":677950.6055448692,"l":674939.729419602,"c":676204.1419628197,"v":508162.6478709131,"t":1729155600}
+{"o":676204.1419628197,"h":677336.4941604969,"l":668753.4568165297,"c":673221.51345075,"v":572953.3265021851,"t":1729159200}
+{"o":673221.51345075,"h":674061.8652770447,"l":662997.486313674,"c":668333.1018514399,"v":607458.4556436469,"t":1729162800}
+{"o":668333.1018514399,"h":673839.1895508895,"l":667282.3701034047,"c":673839.1895508895,"v":646533.1171653105,"t":1729166400}
+{"o":673839.1895508895,"h":677076.6661510506,"l":668916.7322466633,"c":671951.7595799074,"v":814937.1918266515,"t":1729170000}
+{"o":671951.7595799074,"h":672929.0211493995,"l":662760.4243675815,"c":671411.4874915563,"v":1017160.176356773,"t":1729173600}
+{"o":671411.4874915563,"h":676294.0819491133,"l":666816.6413922028,"c":675359.4632379027,"v":938168.3163024742,"t":1729177200}
+{"o":675359.4632379027,"h":675473.4400609945,"l":664241.2878700356,"c":668484.5746050312,"v":818251.2952384807,"t":1729180800}
+{"o":668484.5746050312,"h":669246.1291731265,"l":659463.1113611152,"c":660390.1525037874,"v":924757.2565756135,"t":1729184400}
+{"o":660390.1525037874,"h":660695.4666616741,"l":652050.7785570815,"c":656194.1752272485,"v":941805.9017732732,"t":1729188000}
+{"o":656194.1752272485,"h":661282.1439439412,"l":655309.5682513487,"c":659859.0786167211,"v":765772.8457484718,"t":1729191600}
+{"o":659859.0786167211,"h":664729.1032339879,"l":659586.5296515981,"c":660962.6936990654,"v":716566.9633283977,"t":1729195200}
+{"o":660962.6936990654,"h":664193.364138588,"l":660955.7888224594,"c":663196.2214270795,"v":621956.5050657204,"t":1729198800}
+{"o":663196.2214270795,"h":666907.3943412418,"l":663196.2214270795,"c":666907.3943412418,"v":561259.8941062391,"t":1729202400}
+{"o":666907.3943412418,"h":666907.3943412418,"l":663558.3682625948,"c":664794.5806684439,"v":495426.5556840419,"t":1729206000}
+{"o":664794.5806684439,"h":665957.6218644603,"l":661212.2392196667,"c":661807.8573629056,"v":597580.8467422948,"t":1729209600}
+{"o":661807.8573629056,"h":674907.2483149,"l":660999.1428018387,"c":673176.7237615931,"v":699719.3382975957,"t":1729213200}
+{"o":673176.7237615931,"h":677210.7027873844,"l":671511.2016756637,"c":676708.7084967059,"v":700575.7817384717,"t":1729216800}
+{"o":676708.7084967059,"h":676918.8840760189,"l":670414.2168071842,"c":671055.3874853557,"v":674293.7851894364,"t":1729220400}
+{"o":671055.3874853557,"h":674827.3462888316,"l":671047.6328144994,"c":673510.0330535455,"v":587069.4345467519,"t":1729224000}
+{"o":673510.0330535455,"h":676279.8589500008,"l":672410.1516320209,"c":676239.577015374,"v":648009.0253060297,"t":1729227600}
+{"o":676239.577015374,"h":680477.8357019714,"l":675454.1692153264,"c":678928.8813628565,"v":672084.4624099213,"t":1729231200}
+{"o":678928.8813628565,"h":681374.8689759137,"l":677436.7808048301,"c":680122.628114292,"v":700310.2910156909,"t":1729234800}
+{"o":680122.628114292,"h":681844.6782229695,"l":678299.3081910554,"c":679046.096411822,"v":553241.9154926102,"t":1729238400}
+{"o":679046.096411822,"h":680960.4520698288,"l":676954.0878136802,"c":678134.5735956421,"v":600625.9111586345,"t":1729242000}
+{"o":678134.5735956421,"h":680194.101434201,"l":677605.1589387737,"c":678909.5350618864,"v":510979.0802401484,"t":1729245600}
+{"o":678909.5350618864,"h":680472.2099975529,"l":675189.8279485415,"c":675961.982354879,"v":593787.0997741297,"t":1729249200}
+{"o":675961.982354879,"h":677380.6656555289,"l":672055.9415550665,"c":673327.6565745942,"v":666231.6994287109,"t":1729252800}
+{"o":673327.6565745942,"h":679994.1914171873,"l":672634.2753079812,"c":679476.8690920218,"v":744331.1954685056,"t":1729256400}
+{"o":679476.8690920218,"h":683740.3622072135,"l":676120.0070830793,"c":682309.6575035156,"v":987808.5961814965,"t":1729260000}
+{"o":682309.6575035156,"h":687539.4263978383,"l":678813.7696763305,"c":683930.2549011429,"v":865415.6978749475,"t":1729263600}
+{"o":683930.2549011429,"h":689622.9520257502,"l":679055.7513113529,"c":688226.5740589412,"v":858120.7066515289,"t":1729267200}
+{"o":688226.5740589412,"h":690499.6434993135,"l":686471.7296046979,"c":687167.5279518298,"v":940714.3518806529,"t":1729270800}
+{"o":687167.5279518298,"h":692326.4802834417,"l":685905.2002482397,"c":689931.3761798941,"v":835212.7108310943,"t":1729274400}
+{"o":689931.3761798941,"h":690276.5159249292,"l":682785.063257372,"c":684206.1174607129,"v":722512.7514841658,"t":1729278000}
+{"o":684206.1174607129,"h":684776.3753306344,"l":681275.7612995434,"c":683021.4453190143,"v":628960.0830808615,"t":1729281600}
+{"o":683021.4453190143,"h":683889.9628889512,"l":679583.9230558919,"c":682124.215697783,"v":604924.068017324,"t":1729285200}
+{"o":682124.215697783,"h":682276.892907483,"l":679977.6479243784,"c":681954.6901965074,"v":525355.2660020307,"t":1729288800}
+{"o":681954.6901965074,"h":685674.2759067598,"l":681660.355130561,"c":684786.4576292137,"v":471365.2430241579,"t":1729292400}
+{"o":684786.4576292137,"h":685494.2422750609,"l":682256.3190747014,"c":682696.0559097835,"v":495062.8381884369,"t":1729296000}
+{"o":682696.0559097835,"h":685008.4946202176,"l":682110.035101211,"c":682110.035101211,"v":597928.5492640649,"t":1729299600}
+{"o":682110.035101211,"h":685113.2975768965,"l":681273.30493253,"c":685067.5543351673,"v":585197.6639566846,"t":1729303200}
+{"o":685067.5543351673,"h":689391.3666538273,"l":682803.1337748605,"c":682876.7748378149,"v":598478.6522792967,"t":1729306800}
+{"o":682876.7748378149,"h":685246.0868945776,"l":681243.2429603559,"c":681275.521456055,"v":574975.2967982945,"t":1729310400}
+{"o":681275.521456055,"h":684923.2481373886,"l":681268.4954840114,"c":684643.5217980907,"v":501289.1056131054,"t":1729314000}
+{"o":684643.5217980907,"h":685493.3523591978,"l":682821.2209968715,"c":683138.0494895157,"v":479878.1202903892,"t":1729317600}
+{"o":683138.0494895157,"h":683587.0750424215,"l":681105.3049079302,"c":683044.9208002859,"v":546187.7435586366,"t":1729321200}
+{"o":683044.9208002859,"h":684884.4172635552,"l":683033.9815334022,"c":683949.6333325254,"v":681537.7312160106,"t":1729324800}
+{"o":683949.6333325254,"h":684765.6956054321,"l":683086.9216471423,"c":684498.1541946856,"v":664874.5765386939,"t":1729328400}
+{"o":684498.1541946856,"h":685130.6843562517,"l":681628.6881415809,"c":682580.8928307279,"v":682707.427095423,"t":1729332000}
+{"o":682580.8928307279,"h":684032.3615096989,"l":679180.6979499559,"c":680079.8595660302,"v":919588.2242329096,"t":1729335600}
+{"o":680079.8595660302,"h":684219.1919981784,"l":679694.6842313065,"c":683360.155546729,"v":857371.841244389,"t":1729339200}
+{"o":683360.155546729,"h":684827.4392510903,"l":681630.8779120445,"c":683928.7511593938,"v":830034.134895613,"t":1729342800}
+{"o":683928.7511593938,"h":693795.788411913,"l":683811.900099946,"c":693632.5065357094,"v":1278636.0380422571,"t":1729346400}
+{"o":693632.5065357094,"h":696130.7634374753,"l":687231.6638282172,"c":691769.8267725214,"v":1252614.3392345083,"t":1729350000}
+{"o":691769.8267725214,"h":693631.7484293972,"l":671682.1547507984,"c":689728.5811637336,"v":1399890.7405128316,"t":1729353600}
+{"o":689728.5811637336,"h":691105.7573604302,"l":683865.3287097716,"c":687793.5188493045,"v":844946.5503987679,"t":1729357200}
+{"o":687793.5188493045,"h":690973.7844958631,"l":685580.4427809527,"c":688792.9710288147,"v":1075304.8276231447,"t":1729360800}
+{"o":688792.9710288147,"h":693234.9281787333,"l":688445.3793336721,"c":690831.0673637572,"v":949273.4254242739,"t":1729364400}
+{"o":690831.0673637572,"h":693280.7374966707,"l":690006.9838908263,"c":692933.9359573958,"v":721510.335596004,"t":1729368000}
+{"o":692933.9359573958,"h":697611.8816286123,"l":692629.7660925651,"c":693890.6107639532,"v":721177.3370541617,"t":1729371600}
+{"o":693890.6107639532,"h":702407.0147906535,"l":693375.709064412,"c":702051.2445118651,"v":694738.7567626061,"t":1729375200}
+{"o":702051.2445118651,"h":706204.9759443972,"l":697648.4684764302,"c":705961.8581539238,"v":750073.050492011,"t":1729378800}
+{"o":705961.8581539238,"h":709560.6051938073,"l":701287.6492013568,"c":701591.408215125,"v":770591.6066652251,"t":1729382400}
+{"o":701591.408215125,"h":704296.4901644507,"l":696456.9819589735,"c":701414.4922409542,"v":739833.5067279942,"t":1729386000}
+{"o":701414.4922409542,"h":704070.3165374097,"l":699680.3887122688,"c":700768.2709685328,"v":585615.7632393028,"t":1729389600}
+{"o":700768.2709685328,"h":703005.4581486181,"l":698895.5568931812,"c":702827.5105715001,"v":558970.9250128941,"t":1729393200}
+{"o":702827.5105715001,"h":706933.6147220206,"l":701136.9210767805,"c":704802.9874040841,"v":553073.7537982706,"t":1729396800}
+{"o":704802.9874040841,"h":709979.630788239,"l":700949.7499761337,"c":704148.4004532703,"v":586084.3918608228,"t":1729400400}
+{"o":704148.4004532703,"h":704407.4719298931,"l":700777.2019949211,"c":703610.1649124266,"v":525340.5132502143,"t":1729404000}
+{"o":703610.1649124266,"h":704646.172631949,"l":701220.722441635,"c":701741.2317878893,"v":500506.3821856235,"t":1729407600}
+{"o":701741.2317878893,"h":704053.9502932455,"l":699917.5318174831,"c":701675.1872494825,"v":583789.618200062,"t":1729411200}
+{"o":701675.1872494825,"h":704581.6768786689,"l":700408.2670081938,"c":703307.450919742,"v":445613.2633214548,"t":1729414800}
+{"o":703307.450919742,"h":704452.1085727877,"l":700903.1070733173,"c":701674.7968026373,"v":516724.5486199924,"t":1729418400}
+{"o":701674.7968026373,"h":704094.2768108499,"l":701573.19809082,"c":703538.1656434112,"v":671715.3664532085,"t":1729422000}
+{"o":703538.1656434112,"h":703971.3141320688,"l":699486.4632254494,"c":699693.9430809455,"v":709140.5351583241,"t":1729425600}
+{"o":699693.9430809455,"h":701547.7052004968,"l":696397.4465278058,"c":698694.5527555826,"v":797236.860597362,"t":1729429200}
+{"o":698694.5527555826,"h":713452.4827868546,"l":698633.0657023222,"c":710548.9051640689,"v":1000339.6182865888,"t":1729432800}
+{"o":710548.9051640689,"h":711291.8859266418,"l":702180.1893705765,"c":707049.7308306023,"v":799888.197446215,"t":1729436400}
+{"o":707049.7308306023,"h":708448.1317127685,"l":704004.4575299819,"c":706279.7125078967,"v":771367.6734365614,"t":1729440000}
+{"o":706279.7125078967,"h":709846.7652286815,"l":703659.0977189637,"c":707996.4472386586,"v":736654.7883229209,"t":1729443600}
+{"o":707996.4472386586,"h":712520.3331506886,"l":707172.3813685629,"c":708887.1780814599,"v":717804.0694362919,"t":1729447200}
+{"o":708887.1780814599,"h":711203.3129023229,"l":704940.2288779364,"c":707680.1256689202,"v":657561.8601927825,"t":1729450800}
+{"o":707680.1256689202,"h":721172.8160014395,"l":704816.1238525698,"c":718752.0910060465,"v":706149.5132367144,"t":1729454400}
+{"o":718752.0910060465,"h":723981.6145641721,"l":717772.5714879598,"c":723352.5027444356,"v":788344.7600762177,"t":1729458000}
+{"o":723352.5027444356,"h":739892.5166483724,"l":720510.1038091842,"c":736551.838656793,"v":1073867.1890963006,"t":1729461600}
+{"o":736551.838656793,"h":743195.3802673409,"l":728888.8040741608,"c":739433.7700091169,"v":1010410.589060955,"t":1729465200}
+{"o":739433.7700091169,"h":752688.1716559103,"l":715839.7577640137,"c":745464.4299018367,"v":1146754.8073145594,"t":1729468800}
+{"o":745464.4299018367,"h":752660.709093107,"l":741957.3156998892,"c":750125.798316875,"v":986163.0989955154,"t":1729472400}
+{"o":750125.798316875,"h":753675.3074858424,"l":740988.4747643734,"c":744406.0833718099,"v":1046834.5575854527,"t":1729476000}
+{"o":744406.0833718099,"h":750118.4948777298,"l":740408.7430993766,"c":749002.0634726842,"v":1438534.5173488522,"t":1729479600}
+{"o":749002.0634726842,"h":755622.8640416436,"l":739320.2489715624,"c":753436.7383658406,"v":962467.0475721916,"t":1729483200}
+{"o":753436.7383658406,"h":758965.2244944639,"l":747237.2095109529,"c":749338.8397318294,"v":891002.324743767,"t":1729486800}
+{"o":749338.8397318294,"h":756092.0273816674,"l":745295.9146505152,"c":747139.7700046075,"v":894925.9228447236,"t":1729490400}
+{"o":747139.7700046075,"h":750842.1164411133,"l":744023.1139892088,"c":745030.5331054489,"v":813039.07092044,"t":1729494000}
+{"o":745030.5331054489,"h":749601.7511808332,"l":732358.0155430478,"c":735018.3484948198,"v":1126880.527188964,"t":1729497600}
+{"o":735018.3484948198,"h":739052.6401833519,"l":720066.0397128948,"c":735940.6594378952,"v":965540.7870533649,"t":1729501200}
+{"o":735940.6594378952,"h":739693.0593420792,"l":730968.993715874,"c":733635.5179949484,"v":726913.556510599,"t":1729504800}
+{"o":733635.5179949484,"h":741072.0606489554,"l":721535.5356957008,"c":734660.7798804891,"v":705586.6161703295,"t":1729508400}
+{"o":734660.7798804891,"h":737876.6480678567,"l":730347.7502249274,"c":731749.650446464,"v":696523.3976496306,"t":1729512000}
+{"o":731749.650446464,"h":733835.6583299417,"l":713562.9037106856,"c":718410.6666130144,"v":1129020.2834600031,"t":1729515600}
+{"o":718410.6666130144,"h":728260.9971814181,"l":698401.8234886313,"c":725573.7504158001,"v":983719.7049665111,"t":1729519200}
+{"o":725573.7504158001,"h":730115.6991901931,"l":720391.6271495656,"c":730115.6991901931,"v":829202.4270222377,"t":1729522800}
+{"o":730115.6991901931,"h":730283.5179133088,"l":720482.0062066361,"c":727230.8534971771,"v":937298.1232372626,"t":1729526400}
+{"o":727230.8534971771,"h":733677.0530011586,"l":726495.6517128401,"c":731980.952921454,"v":1043503.5346612601,"t":1729530000}
+{"o":731980.952921454,"h":733887.1071586803,"l":728233.1928132817,"c":732056.6002499389,"v":982794.1937437351,"t":1729533600}
+{"o":732056.6002499389,"h":742561.6798754421,"l":731975.749724824,"c":741292.6048635049,"v":992974.8315946161,"t":1729537200}
+{"o":741292.6048635049,"h":741389.8768666431,"l":733903.7371284707,"c":735432.9761766455,"v":780167.931460223,"t":1729540800}
+{"o":735432.9761766455,"h":742786.0513565681,"l":735418.9553631941,"c":740018.9426590624,"v":963499.9950953027,"t":1729544400}
+{"o":740018.9426590624,"h":742816.9261955423,"l":737407.4916494432,"c":741540.2916619264,"v":751328.0924705273,"t":1729548000}
+{"o":741540.2916619264,"h":741540.2916619264,"l":728562.4543478074,"c":734307.0508332037,"v":756704.9829560759,"t":1729551600}
+{"o":734307.0508332037,"h":735665.0561901832,"l":709831.2584415412,"c":730512.3635926687,"v":997995.957334864,"t":1729555200}
+{"o":730512.3635926687,"h":739284.3304634641,"l":724342.3186759847,"c":737707.8193900731,"v":815570.331666428,"t":1729558800}
+{"o":737707.8193900731,"h":741488.2332544795,"l":733042.80388059,"c":733223.5402618411,"v":848169.5021576401,"t":1729562400}
+{"o":733223.5402618411,"h":735691.6381478985,"l":725717.4561406663,"c":735018.652201706,"v":880126.6241830852,"t":1729566000}
+{"o":735018.652201706,"h":744011.9007525526,"l":733952.71509855,"c":738973.485767421,"v":881430.9109251716,"t":1729569600}
+{"o":738973.485767421,"h":751166.6530702214,"l":737927.3144218357,"c":744201.1068283182,"v":838680.6441296515,"t":1729573200}
+{"o":744201.1068283182,"h":747795.2253658201,"l":742668.831831718,"c":743273.332172668,"v":763400.4484467702,"t":1729576800}
+{"o":743273.332172668,"h":744520.8993383454,"l":737256.5281542949,"c":738040.2709388213,"v":841407.1243221503,"t":1729580400}
+{"o":738040.2709388213,"h":738506.4526768122,"l":724394.4463919125,"c":731646.5213847528,"v":897627.07475028,"t":1729584000}
+{"o":731646.5213847528,"h":732258.4271354835,"l":722588.5664734376,"c":728566.9610168322,"v":862128.294694597,"t":1729587600}
+{"o":728566.9610168322,"h":735761.1506386176,"l":724976.5548232435,"c":734930.2585374975,"v":721737.9938859025,"t":1729591200}
+{"o":734930.2585374975,"h":746890.1766712993,"l":734328.9285321896,"c":741394.1080766466,"v":783926.9399876712,"t":1729594800}
+{"o":741394.1080766466,"h":747972.5382771739,"l":731676.8494732461,"c":733978.0468910492,"v":917264.9495038571,"t":1729598400}
+{"o":733978.0468910492,"h":738096.1582969822,"l":727653.5167804481,"c":733600.739815713,"v":912543.8485269181,"t":1729602000}
+{"o":733600.739815713,"h":756600.8439503183,"l":731521.4985032678,"c":751166.3770542982,"v":1160764.8104019496,"t":1729605600}
+{"o":751166.3770542982,"h":755425.5180158378,"l":733280.4642700629,"c":741085.9227352757,"v":1140119.8867557684,"t":1729609200}
+{"o":741085.9227352757,"h":742829.0154116622,"l":729364.7608283123,"c":733668.9045651067,"v":939495.2683996807,"t":1729612800}
+{"o":733668.9045651067,"h":745722.5492357627,"l":725717.3865783239,"c":738411.3450246099,"v":893685.8536852075,"t":1729616400}
+{"o":738411.3450246099,"h":751142.9973122637,"l":733726.0914685994,"c":741908.5485387148,"v":899063.8195901397,"t":1729620000}
+{"o":741908.5485387148,"h":746852.2102811815,"l":739376.0418151451,"c":744239.8216738799,"v":842268.7093856756,"t":1729623600}
+{"o":744239.8216738799,"h":745792.7431057616,"l":741085.1165634205,"c":743096.7516801286,"v":802636.3685571972,"t":1729627200}
+{"o":743096.7516801286,"h":743630.4853676088,"l":737885.993949926,"c":740032.0204574877,"v":745204.6337976187,"t":1729630800}
+{"o":740032.0204574877,"h":747280.6859891576,"l":739111.5615785011,"c":746278.3987164522,"v":687269.1229945858,"t":1729634400}
+{"o":746278.3987164522,"h":747210.5958994739,"l":730946.1406615363,"c":740310.1905854113,"v":684035.0020608279,"t":1729638000}
+{"o":740310.1905854113,"h":741705.5494703037,"l":732256.4031622235,"c":733816.1744839279,"v":663634.6052173255,"t":1729641600}
+{"o":733816.1744839279,"h":739717.4955425402,"l":733565.0530708934,"c":739092.584187721,"v":667767.5434957354,"t":1729645200}
+{"o":739092.584187721,"h":739866.3177096597,"l":732655.6560081175,"c":733412.0329803616,"v":758615.4622269486,"t":1729648800}
+{"o":733412.0329803616,"h":735163.5443667639,"l":726821.2019236003,"c":730853.8112544626,"v":804218.3018414665,"t":1729652400}
+{"o":730853.8112544626,"h":733867.6647521629,"l":728652.5367583557,"c":732704.3279693041,"v":695887.0836628006,"t":1729656000}
+{"o":732704.3279693041,"h":734928.9597517897,"l":725710.3842983039,"c":728582.7657632501,"v":716831.965329517,"t":1729659600}
+{"o":728582.7657632501,"h":734972.6096641067,"l":727847.582180372,"c":729586.3342603786,"v":646043.1463138619,"t":1729663200}
+{"o":729586.3342603786,"h":731854.9885305943,"l":727270.0440358613,"c":731854.9885305943,"v":711827.5280193497,"t":1729666800}
+{"o":731854.9885305943,"h":734787.8531780737,"l":726649.4220415578,"c":728155.0539403156,"v":1076073.6730953001,"t":1729670400}
+{"o":728155.0539403156,"h":733322.2630669744,"l":724983.621672694,"c":731689.829750351,"v":949339.1727110035,"t":1729674000}
+{"o":731689.829750351,"h":736525.3276002341,"l":730870.3797991953,"c":731718.3584346746,"v":876594.0110694662,"t":1729677600}
+{"o":731718.3584346746,"h":737100.018000708,"l":730898.5620520333,"c":734780.6709838,"v":838721.7046299699,"t":1729681200}
+{"o":734780.6709838,"h":737890.8692324172,"l":728670.0714643134,"c":735220.3295667118,"v":1110968.2720678737,"t":1729684800}
+{"o":735220.3295667118,"h":749174.9771148345,"l":733864.8806023028,"c":746568.3311027271,"v":1175916.0661182757,"t":1729688400}
+{"o":746568.3311027271,"h":747531.3683458548,"l":738701.661405863,"c":741185.6071614118,"v":1365998.241025364,"t":1729692000}
+{"o":741185.6071614118,"h":744506.9274063738,"l":730251.4425847285,"c":742111.284373843,"v":1645382.5201766142,"t":1729695600}
+{"o":742111.284373843,"h":744332.1002247856,"l":729990.7249757432,"c":731122.8194537377,"v":1279611.2815534093,"t":1729699200}
+{"o":731122.8194537377,"h":738643.5353256355,"l":730310.2669424833,"c":733894.1861676308,"v":1409557.5298950879,"t":1729702800}
+{"o":733894.1861676308,"h":750737.346991207,"l":721052.2911127468,"c":749098.8714344444,"v":1407107.6827178842,"t":1729706400}
+{"o":749098.8714344444,"h":766588.6759164956,"l":745174.9981874368,"c":763564.9091963582,"v":1265961.4757149178,"t":1729710000}
+{"o":763564.9091963582,"h":776486.2410157704,"l":758634.9918900625,"c":766309.9309146215,"v":1155722.0149184132,"t":1729713600}
+{"o":766309.9309146215,"h":769697.2606286679,"l":751272.2879447702,"c":754940.921353867,"v":1125245.0302906053,"t":1729717200}
+{"o":754940.921353867,"h":761143.4495437524,"l":725103.5786223669,"c":754732.2019755256,"v":1061649.2305025097,"t":1729720800}
+{"o":754732.2019755256,"h":759828.4637527055,"l":752978.6214912152,"c":754326.9684690357,"v":898445.4243376398,"t":1729724400}
+{"o":754326.9684690357,"h":764658.6370614663,"l":724997.5148061035,"c":763171.4049735902,"v":972981.8718487415,"t":1729728000}
+{"o":763171.4049735902,"h":770819.3780720792,"l":758064.5744861868,"c":763530.6084035923,"v":981996.6190900686,"t":1729731600}
+{"o":763530.6084035923,"h":779327.139930849,"l":760280.402124098,"c":770502.5471611657,"v":1172341.2020616513,"t":1729735200}
+{"o":770502.5471611657,"h":773653.1567158506,"l":764728.9527346367,"c":768980.2387540053,"v":1213879.2762565282,"t":1729738800}
+{"o":768980.2387540053,"h":773851.8732594823,"l":765726.2169413998,"c":766143.8203110031,"v":1005709.671671199,"t":1729742400}
+{"o":766143.8203110031,"h":770067.213763054,"l":760419.6926865493,"c":764546.1811761829,"v":786586.5739387315,"t":1729746000}
+{"o":764546.1811761829,"h":769093.2152781992,"l":761974.897659529,"c":765665.7531859331,"v":914362.0170577454,"t":1729749600}
+{"o":765665.7531859331,"h":770484.4009564641,"l":763504.0270398895,"c":766161.8750949343,"v":919301.2497037681,"t":1729753200}
+{"o":766161.8750949343,"h":771264.9628652004,"l":759447.60513741,"c":759861.7679973601,"v":960956.5615373837,"t":1729756800}
+{"o":759861.7679973601,"h":763499.1255264992,"l":752024.7063821288,"c":758166.2497884942,"v":1026577.5198315701,"t":1729760400}
+{"o":758166.2497884942,"h":765233.7094246516,"l":755276.3364556506,"c":763689.9815666988,"v":830976.5282699867,"t":1729764000}
+{"o":763689.9815666988,"h":768776.4611876904,"l":761328.9670273174,"c":767948.0905944488,"v":979709.1842180337,"t":1729767600}
+{"o":767948.0905944488,"h":777508.5210681879,"l":766518.1731052024,"c":770455.1246947055,"v":1016618.9706127618,"t":1729771200}
+{"o":770455.1246947055,"h":783256.1272505231,"l":768679.358372386,"c":776325.2941397994,"v":1185308.1463074493,"t":1729774800}
+{"o":776325.2941397994,"h":781896.4330771163,"l":770288.2265260065,"c":775924.894214732,"v":1155837.1211475395,"t":1729778400}
+{"o":775924.894214732,"h":787607.71088578,"l":770833.0340108555,"c":774839.3918381617,"v":1174051.4736993185,"t":1729782000}
+{"o":774839.3918381617,"h":789087.845959247,"l":771184.2694418252,"c":780618.7959680748,"v":984417.7603919765,"t":1729785600}
+{"o":780618.7959680748,"h":782724.5200059097,"l":736630.8202349539,"c":774651.7650390734,"v":990110.2600756603,"t":1729789200}
+{"o":774651.7650390734,"h":780036.3621189705,"l":771958.3647283829,"c":778457.2821489426,"v":972569.9557032433,"t":1729792800}
+{"o":778457.2821489426,"h":784632.3858676895,"l":776175.1593765963,"c":783574.1897325772,"v":1023060.3704595808,"t":1729796400}
+{"o":783574.1897325772,"h":790726.3768887135,"l":773015.0152935229,"c":783480.7107648171,"v":1040729.6440123298,"t":1729800000}
+{"o":783480.7107648171,"h":789324.0409851827,"l":780195.909471395,"c":786129.9705545517,"v":1071637.5357724649,"t":1729803600}
+{"o":786129.9705545517,"h":792912.6231875579,"l":784538.4164963918,"c":789675.454460484,"v":1243516.9448032521,"t":1729807200}
+{"o":789675.454460484,"h":791769.5609387069,"l":773481.7557960131,"c":781386.6372649828,"v":1048712.1011818976,"t":1729810800}
+{"o":781386.6372649828,"h":785401.2251460473,"l":778199.6001789762,"c":780641.0285025691,"v":1029351.7477716617,"t":1729814400}
+{"o":780641.0285025691,"h":782441.9373346634,"l":773552.2487307541,"c":776498.4831427719,"v":924785.5125836945,"t":1729818000}
+{"o":776498.4831427719,"h":779924.0382446153,"l":773579.6940057202,"c":776183.0876510459,"v":767641.3532984271,"t":1729821600}
+{"o":776183.0876510459,"h":779205.4347141044,"l":766624.6974440583,"c":771447.9956580402,"v":893955.024212484,"t":1729825200}
+{"o":771447.9956580402,"h":773200.4912675297,"l":763415.2416884812,"c":764795.8075075694,"v":765193.8882627669,"t":1729828800}
+{"o":764795.8075075694,"h":769025.3747116043,"l":761449.0465699778,"c":767704.5121556731,"v":657190.8262329516,"t":1729832400}
+{"o":767704.5121556731,"h":770602.4483364017,"l":765643.1921954275,"c":766926.6945073836,"v":845832.7546748252,"t":1729836000}
+{"o":766926.6945073836,"h":768170.0808192843,"l":757077.7051070716,"c":759296.3149316143,"v":799233.3191766277,"t":1729839600}
+{"o":759296.3149316143,"h":763425.0830617091,"l":754577.4570576854,"c":761312.7638731247,"v":1199713.7811721689,"t":1729843200}
+{"o":761312.7638731247,"h":765448.1005169464,"l":754320.9849996394,"c":764734.4987443554,"v":895213.0223364293,"t":1729846800}
+{"o":764734.4987443554,"h":767874.58244856,"l":761225.4762088655,"c":766344.7023008867,"v":921322.2986715981,"t":1729850400}
+{"o":766344.7023008867,"h":769183.1493655541,"l":764846.2062683218,"c":767242.4466231302,"v":706583.7801687167,"t":1729854000}
+{"o":767242.4466231302,"h":770832.0502481096,"l":765151.6986534264,"c":766368.5581138541,"v":770922.0529267016,"t":1729857600}
+{"o":766368.5581138541,"h":774417.713801052,"l":763599.9933385791,"c":773638.0998581167,"v":917035.6563672549,"t":1729861200}
+{"o":773638.0998581167,"h":784249.2705866087,"l":770440.6370349117,"c":776264.0312390501,"v":1103049.4639827937,"t":1729864800}
+{"o":776264.0312390501,"h":781575.7384903666,"l":751424.8458805551,"c":761807.1104198577,"v":1197218.3063822044,"t":1729868400}
+{"o":761807.1104198577,"h":767786.53430084,"l":752817.8730995075,"c":759879.4965591984,"v":1318634.1990723202,"t":1729872000}
+{"o":759879.4965591984,"h":763801.5119625941,"l":734901.465304358,"c":741536.9585895255,"v":1359302.9497102089,"t":1729875600}
+{"o":741536.9585895255,"h":757616.9205229459,"l":727787.4531219201,"c":747642.5984752061,"v":1922036.8263842787,"t":1729879200}
+{"o":747642.5984752061,"h":750550.8081498306,"l":732007.2356414336,"c":741283.8372747161,"v":1286853.1962966786,"t":1729882800}
+{"o":741283.8372747161,"h":744895.4640731411,"l":728671.9705731364,"c":737095.6775096711,"v":990976.3492883884,"t":1729886400}
+{"o":737095.6775096711,"h":744432.4133237145,"l":734907.6250157859,"c":742070.8733607183,"v":898517.4935410687,"t":1729890000}
+{"o":742070.8733607183,"h":744942.1693921129,"l":721823.8792833288,"c":722730.160309763,"v":860192.2272475981,"t":1729893600}
+{"o":722730.160309763,"h":729553.7241366096,"l":703148.6568790741,"c":727569.4199445092,"v":1931919.3540147038,"t":1729897200}
+{"o":727569.4199445092,"h":732063.2368172113,"l":722778.1159279617,"c":727449.4957097933,"v":1190016.8227107648,"t":1729900800}
+{"o":727449.4957097933,"h":729407.6799806214,"l":720642.1170301755,"c":720642.1170301755,"v":762283.2370345498,"t":1729904400}
+{"o":720642.1170301755,"h":732048.5891201537,"l":716876.5679643775,"c":727226.3188903503,"v":778504.7446962447,"t":1729908000}
+{"o":727226.3188903503,"h":732070.6597348778,"l":724257.0487960737,"c":730907.9836804109,"v":644948.1947208565,"t":1729911600}
+{"o":730907.9836804109,"h":735359.7956791488,"l":729503.4907865641,"c":735099.5167361501,"v":655633.4131556661,"t":1729915200}
+{"o":735099.5167361501,"h":742070.8723153343,"l":733586.9848695151,"c":736424.6228475674,"v":634399.3319265189,"t":1729918800}
+{"o":736424.6228475674,"h":744114.4718441585,"l":734537.7128219981,"c":743502.3519922557,"v":777250.1209005656,"t":1729922400}
+{"o":743502.3519922557,"h":746733.241928181,"l":736100.4975728076,"c":738990.5068252046,"v":778042.5193555183,"t":1729926000}
+{"o":738990.5068252046,"h":744764.524693071,"l":738395.4804573188,"c":743361.2141777194,"v":707254.6709929829,"t":1729929600}
+{"o":743361.2141777194,"h":748476.4550077133,"l":742068.5650390309,"c":746425.8067667504,"v":746396.5491985306,"t":1729933200}
+{"o":746425.8067667504,"h":751804.0562087575,"l":739494.5500780189,"c":747224.926044343,"v":869174.0267647388,"t":1729936800}
+{"o":747224.926044343,"h":752345.5625356238,"l":742858.7300301311,"c":744576.710277983,"v":749898.4339629196,"t":1729940400}
+{"o":744576.710277983,"h":748709.7425116865,"l":742848.1476384986,"c":746036.3706323915,"v":697360.1922490905,"t":1729944000}
+{"o":746036.3706323915,"h":747194.3183223337,"l":739380.5256034849,"c":741807.2968049564,"v":697850.5394269702,"t":1729947600}
+{"o":741807.2968049564,"h":744210.4074125353,"l":738396.5478952887,"c":740230.3648471899,"v":945199.2549022866,"t":1729951200}
+{"o":740230.3648471899,"h":749268.7626166047,"l":738465.732240777,"c":744274.8392861898,"v":855239.33617892,"t":1729954800}
+{"o":744274.8392861898,"h":749277.9309635166,"l":742352.9983766433,"c":746952.3289154114,"v":695358.7633288716,"t":1729958400}
+{"o":746952.3289154114,"h":751363.8389675894,"l":742842.5514850359,"c":750699.4975043779,"v":737420.569063688,"t":1729962000}
+{"o":750699.4975043779,"h":751997.7784059051,"l":747136.8873228703,"c":749728.4463484834,"v":793037.4100874368,"t":1729965600}
+{"o":749728.4463484834,"h":760183.4594458311,"l":749728.4463484834,"c":757027.7434500156,"v":753419.664526645,"t":1729969200}
+{"o":757027.7434500156,"h":764013.8852931872,"l":756492.711302298,"c":761503.5695716618,"v":751010.4384230352,"t":1729972800}
+{"o":761503.5695716618,"h":764722.9848806316,"l":754832.5315313415,"c":756184.5374424881,"v":747258.5306184163,"t":1729976400}
+{"o":756184.5374424881,"h":759526.6574186992,"l":754114.7753895825,"c":756495.936906615,"v":629012.3393754916,"t":1729980000}
+{"o":756495.936906615,"h":757251.0804775681,"l":752594.2033040669,"c":754059.4846549466,"v":522581.4941951139,"t":1729983600}
+{"o":754059.4846549466,"h":755774.8145692162,"l":748581.6191234482,"c":753199.7816030653,"v":641657.9970088608,"t":1729987200}
+{"o":753199.7816030653,"h":764574.2161111821,"l":751235.5660261548,"c":761000.6999315228,"v":725266.7169969608,"t":1729990800}
+{"o":761000.6999315228,"h":764831.3823840808,"l":755712.3118347678,"c":757174.2738616667,"v":712985.437450798,"t":1729994400}
+{"o":757174.2738616667,"h":760945.9868148282,"l":753403.6735076942,"c":759410.2418112692,"v":611866.4423676205,"t":1729998000}
+{"o":759410.2418112692,"h":762135.6723818849,"l":757565.4900549924,"c":761275.4896433585,"v":556814.9129650713,"t":1730001600}
+{"o":761275.4896433585,"h":764032.9380499411,"l":759028.8023148539,"c":761642.7699602984,"v":517210.1731946305,"t":1730005200}
+{"o":761642.7699602984,"h":765268.861716919,"l":759941.9271476844,"c":765189.8844855832,"v":550015.6793671983,"t":1730008800}
+{"o":765189.8844855832,"h":772565.4619484255,"l":762316.5729953363,"c":764697.5206981893,"v":557222.0871358482,"t":1730012400}
+{"o":764697.5206981893,"h":774742.3163390661,"l":764126.4840911021,"c":773780.0999007035,"v":654596.473602439,"t":1730016000}
+{"o":773780.0999007035,"h":774607.0838100858,"l":766779.8587058132,"c":770805.7067198203,"v":737845.4440744891,"t":1730019600}
+{"o":770805.7067198203,"h":771298.5882910585,"l":765961.4455666344,"c":766729.1225779544,"v":675888.3407187782,"t":1730023200}
+{"o":766729.1225779544,"h":772365.5052633806,"l":765671.9954232721,"c":768360.4696515608,"v":641067.8749325959,"t":1730026800}
+{"o":768360.4696515608,"h":780308.8857300255,"l":768251.3695518473,"c":775895.5816821338,"v":907169.9090112147,"t":1730030400}
+{"o":775895.5816821338,"h":780321.7784646178,"l":772854.8558271151,"c":776908.9867218887,"v":894324.7038993991,"t":1730034000}
+{"o":776908.9867218887,"h":781729.0845546722,"l":775502.8317174767,"c":778591.22723862,"v":898651.0531645096,"t":1730037600}
+{"o":778591.22723862,"h":784196.0610714634,"l":775263.3291792511,"c":776466.2832964234,"v":820709.7473575651,"t":1730041200}
+{"o":776466.2832964234,"h":780164.4453754609,"l":770388.8035983971,"c":779965.050710283,"v":787730.6355266077,"t":1730044800}
+{"o":779965.050710283,"h":788872.7289331441,"l":777333.0867912123,"c":777574.7643464498,"v":814662.177832535,"t":1730048400}
+{"o":777574.7643464498,"h":782919.1211496555,"l":775765.9427347978,"c":776174.543976739,"v":756662.5766391328,"t":1730052000}
+{"o":776174.543976739,"h":782810.0721712423,"l":773812.0183179376,"c":782153.9572137377,"v":842010.5444966805,"t":1730055600}
+{"o":782153.9572137377,"h":785799.5568762565,"l":779508.7592939867,"c":780763.442116488,"v":809374.5619634945,"t":1730059200}
+{"o":780763.442116488,"h":785957.0274724799,"l":779417.8855487236,"c":781726.29653384,"v":887239.4766081653,"t":1730062800}
+{"o":781726.29653384,"h":786589.4800448717,"l":781726.29653384,"c":784605.1341249474,"v":818859.8733198716,"t":1730066400}
+{"o":784605.1341249474,"h":786886.5279426905,"l":779737.6091815121,"c":779895.8376299486,"v":726918.0703852964,"t":1730070000}
+{"o":779895.8376299486,"h":782143.3879361539,"l":775796.4173956767,"c":777050.8923637096,"v":673068.7455611962,"t":1730073600}
+{"o":777050.8923637096,"h":779355.7460111863,"l":767924.7039234787,"c":775650.7993144701,"v":574704.0630374313,"t":1730077200}
+{"o":775650.7993144701,"h":777375.9081429199,"l":771647.8402066831,"c":773092.8665736947,"v":685615.1424315808,"t":1730080800}
+{"o":773092.8665736947,"h":780083.6694573603,"l":772532.0290415363,"c":775728.096390229,"v":740743.7953576297,"t":1730084400}
+{"o":775728.096390229,"h":775965.8664826537,"l":767227.1322646834,"c":773544.8169433339,"v":706959.2237710882,"t":1730088000}
+{"o":773544.8169433339,"h":774045.3425057012,"l":763982.0761591037,"c":769763.5352214865,"v":771928.2448009535,"t":1730091600}
+{"o":769763.5352214865,"h":771202.0915499477,"l":765282.4414083324,"c":770214.4618480043,"v":599047.5825855152,"t":1730095200}
+{"o":770214.4618480043,"h":779890.9014036384,"l":769625.1146067544,"c":775470.4215642497,"v":728518.2040911873,"t":1730098800}
+{"o":775470.4215642497,"h":783082.3238132789,"l":775168.6955063923,"c":780596.6434192057,"v":791594.985072323,"t":1730102400}
+{"o":780596.6434192057,"h":785965.3188249166,"l":778796.1763418787,"c":784563.6177564494,"v":621490.7217634267,"t":1730106000}
+{"o":784563.6177564494,"h":788909.2760542058,"l":782249.7470787154,"c":782314.8435616603,"v":695131.5494035837,"t":1730109600}
+{"o":782314.8435616603,"h":787653.004257216,"l":778288.7425964554,"c":781176.9891645649,"v":683573.6348123461,"t":1730113200}
+{"o":781176.9891645649,"h":786368.5892454457,"l":766320.9467685032,"c":784110.4535667876,"v":778626.2958790774,"t":1730116800}
+{"o":784110.4535667876,"h":786349.5676434945,"l":772771.5766749058,"c":773706.4036573531,"v":819955.4497743192,"t":1730120400}
+{"o":773706.4036573531,"h":779910.808137387,"l":764647.3121695046,"c":772826.214420399,"v":884844.0104967288,"t":1730124000}
+{"o":772826.214420399,"h":773926.4948498275,"l":763669.2848402619,"c":765732.1358562888,"v":851378.1894986914,"t":1730127600}
+{"o":765732.1358562888,"h":775534.9811626105,"l":763015.977682246,"c":767810.6305167922,"v":944443.385915884,"t":1730131200}
+{"o":767810.6305167922,"h":779174.281091181,"l":758503.3775718877,"c":771969.3156606106,"v":1106341.4876364574,"t":1730134800}
+{"o":771969.3156606106,"h":777136.4318175014,"l":771320.8660869393,"c":774687.2471614918,"v":853221.878916247,"t":1730138400}
+{"o":774687.2471614918,"h":787029.5813248996,"l":773656.3758709385,"c":779374.3244414268,"v":995173.8476484646,"t":1730142000}
+{"o":779374.3244414268,"h":780708.7227584494,"l":774540.7108376162,"c":780099.8656184329,"v":811825.8193906968,"t":1730145600}
+{"o":780099.8656184329,"h":787481.6384013473,"l":778860.8345806863,"c":784736.438772497,"v":697764.8493748039,"t":1730149200}
+{"o":784736.438772497,"h":794071.2790216765,"l":783509.1267543199,"c":789048.5863348991,"v":1058347.0393365012,"t":1730152800}
+{"o":789048.5863348991,"h":792613.9631797213,"l":783923.0947021234,"c":787491.3041021795,"v":834045.362491695,"t":1730156400}
+{"o":787491.3041021795,"h":791631.5041329948,"l":783338.1441219685,"c":789122.3828998042,"v":705325.5151634058,"t":1730160000}
+{"o":789122.3828998042,"h":789380.9865997526,"l":782264.6497616043,"c":787402.942607114,"v":788452.7696051213,"t":1730163600}
+{"o":787402.942607114,"h":809075.1164503841,"l":784386.7736257667,"c":798688.4394136335,"v":1204322.7017640891,"t":1730167200}
+{"o":798688.4394136335,"h":806865.7355317432,"l":793868.3791430845,"c":802770.6589420952,"v":822015.4366649179,"t":1730170800}
+{"o":802770.6589420952,"h":807056.4555368443,"l":800006.3564860922,"c":803456.5275913128,"v":667846.1434552119,"t":1730174400}
+{"o":803456.5275913128,"h":803755.6601466333,"l":795052.1163879917,"c":799018.2715554371,"v":759281.5214870139,"t":1730178000}
+{"o":799018.2715554371,"h":800507.8089844522,"l":794928.6388936656,"c":796422.5862970749,"v":628309.6978031418,"t":1730181600}
+{"o":796422.5862970749,"h":798912.5505064634,"l":791496.0954441795,"c":795484.7720046969,"v":650723.8045815884,"t":1730185200}
+{"o":795484.7720046969,"h":802302.2925088193,"l":792863.3618717756,"c":799522.0561470339,"v":640784.3775832416,"t":1730188800}
+{"o":799522.0561470339,"h":801675.0365948784,"l":796356.3498133919,"c":799632.3000112821,"v":622469.9353565404,"t":1730192400}
+{"o":799632.3000112821,"h":801511.3356390207,"l":795551.7591090013,"c":799534.718108164,"v":567804.5454568493,"t":1730196000}
+{"o":799534.718108164,"h":803270.4723914926,"l":796415.0581609788,"c":798976.9310599243,"v":684750.0350104985,"t":1730199600}
+{"o":798976.9310599243,"h":801442.8632807732,"l":791511.9119175718,"c":791680.3554541909,"v":755766.1756031835,"t":1730203200}
+{"o":791680.3554541909,"h":796291.682323611,"l":787734.4672113757,"c":794484.0233620363,"v":790565.0306553008,"t":1730206800}
+{"o":794484.0233620363,"h":798388.6632563525,"l":788112.9534616582,"c":792597.220398007,"v":1068074.8516430305,"t":1730210400}
+{"o":792597.220398007,"h":799815.5693879955,"l":789167.3746366686,"c":797329.0931706594,"v":1069074.3382757145,"t":1730214000}
+{"o":797329.0931706594,"h":813508.6119301283,"l":796251.0386087324,"c":806124.6702826926,"v":1304799.1641319266,"t":1730217600}
+{"o":806124.6702826926,"h":811982.4543431894,"l":794562.1050370062,"c":799389.3356370183,"v":1017215.874969652,"t":1730221200}
+{"o":799389.3356370183,"h":804679.9157174203,"l":795734.1116971279,"c":801037.8279650691,"v":1066764.560600884,"t":1730224800}
+{"o":801037.8279650691,"h":804272.0245656227,"l":783672.2655073784,"c":787074.252867218,"v":1147809.8879023546,"t":1730228400}
+{"o":787074.252867218,"h":790731.5429631912,"l":778859.4874383014,"c":788527.9151475014,"v":900752.3372237289,"t":1730232000}
+{"o":788527.9151475014,"h":793567.4029833734,"l":785277.4295858541,"c":789650.9749896665,"v":667634.7012828236,"t":1730235600}
+{"o":789650.9749896665,"h":797060.8210697671,"l":789014.0043807931,"c":793452.6588539437,"v":717569.3915910893,"t":1730239200}
+{"o":793452.6588539437,"h":795929.057753655,"l":789899.8863289825,"c":792386.7283552312,"v":620222.7946810659,"t":1730242800}
+{"o":792386.7283552312,"h":794071.553415198,"l":785009.7898305657,"c":789078.0972976336,"v":620203.4557731372,"t":1730246400}
+{"o":789078.0972976336,"h":795260.1689200384,"l":781111.5678312628,"c":794551.7282791788,"v":675068.5604795768,"t":1730250000}
+{"o":794551.7282791788,"h":799034.7385547172,"l":790742.9177954792,"c":793524.5619224185,"v":633249.6981223089,"t":1730253600}
+{"o":793524.5619224185,"h":797299.7871292765,"l":792147.3701031299,"c":795534.8573944904,"v":645156.6032684802,"t":1730257200}
+{"o":795534.8573944904,"h":798931.2773096029,"l":793192.3077283895,"c":798145.3071045469,"v":512791.5637150251,"t":1730260800}
+{"o":798145.3071045469,"h":803706.5224882386,"l":793540.056072259,"c":795121.6931949692,"v":566704.6604381171,"t":1730264400}
+{"o":795121.6931949692,"h":798915.262283623,"l":789036.0444437623,"c":789851.1560737407,"v":579918.2860108056,"t":1730268000}
+{"o":789851.1560737407,"h":792589.6674988164,"l":787273.2119891605,"c":789342.7703977422,"v":580573.9713412076,"t":1730271600}
+{"o":789342.7703977422,"h":792395.5445644312,"l":785501.8240800974,"c":785967.7319976458,"v":691933.6215690797,"t":1730275200}
+{"o":785967.7319976458,"h":789702.5258669555,"l":784810.2571542121,"c":787001.8482406344,"v":507912.4022084267,"t":1730278800}
+{"o":787001.8482406344,"h":787461.7429549708,"l":782612.3835636928,"c":782949.2790225724,"v":495835.1466393208,"t":1730282400}
+{"o":782949.2790225724,"h":783991.2976920428,"l":774411.0867801433,"c":775947.5408155815,"v":651845.5971924391,"t":1730286000}
+{"o":775947.5408155815,"h":777881.2371683125,"l":771153.79326144,"c":775479.8154909818,"v":667282.4531032733,"t":1730289600}
+{"o":775479.8154909818,"h":780341.5570992997,"l":768441.4745013302,"c":779572.3188244044,"v":740975.2894576379,"t":1730293200}
+{"o":779572.3188244044,"h":783429.9233103063,"l":775158.8116720107,"c":776948.4181918273,"v":792185.0599738817,"t":1730296800}
+{"o":776948.4181918273,"h":777648.7993132884,"l":761424.181606977,"c":768561.5664703255,"v":912819.6984507939,"t":1730300400}
+{"o":768561.5664703255,"h":774565.2054593457,"l":762412.860366618,"c":773433.5918513894,"v":867628.6821607933,"t":1730304000}
+{"o":773433.5918513894,"h":775292.3054612275,"l":770761.5085453803,"c":774827.705241642,"v":885488.0576609122,"t":1730307600}
+{"o":774827.705241642,"h":776726.1394733825,"l":767065.7943045553,"c":769078.5933037654,"v":929626.4764159203,"t":1730311200}
+{"o":769078.5933037654,"h":772311.2175920203,"l":765786.3723340657,"c":770278.8691952177,"v":712562.1806136,"t":1730314800}
+{"o":770278.8691952177,"h":781541.1102439087,"l":765220.7958523311,"c":780675.6076815171,"v":856976.748905464,"t":1730318400}
+{"o":780675.6076815171,"h":782304.2872962385,"l":767849.7547619473,"c":773918.8526570237,"v":765988.0797174626,"t":1730322000}
+{"o":773918.8526570237,"h":776075.0654840079,"l":772009.9686744029,"c":774836.6570246875,"v":559674.8568149412,"t":1730325600}
+{"o":774836.6570246875,"h":778475.1266139894,"l":772241.1410162837,"c":772685.4460399336,"v":470938.5040894707,"t":1730329200}
+{"o":772685.4460399336,"h":775480.3115929909,"l":771255.1158194575,"c":774638.7260096145,"v":471339.474584161,"t":1730332800}
+{"o":774638.7260096145,"h":778319.7268788262,"l":770470.5877886965,"c":775852.7682697865,"v":576609.9597961444,"t":1730336400}
+{"o":775852.7682697865,"h":780314.1297304296,"l":773280.1448866096,"c":776899.2211041086,"v":605929.7325171381,"t":1730340000}
+{"o":776899.2211041086,"h":778117.7105589363,"l":767269.3748118948,"c":770324.6479884245,"v":519470.618458293,"t":1730343600}
+{"o":770324.6479884245,"h":774614.8749942859,"l":769543.7529918638,"c":773695.6909479903,"v":495502.1092455161,"t":1730347200}
+{"o":773695.6909479903,"h":777649.829413014,"l":772700.4863697337,"c":774066.7791980898,"v":499945.2424038043,"t":1730350800}
+{"o":774066.7791980898,"h":774691.8031546084,"l":766011.4868141087,"c":767326.6687761123,"v":479471.9156588942,"t":1730354400}
+{"o":767326.6687761123,"h":772683.2015230696,"l":765166.196896355,"c":771030.3551840027,"v":441775.101328245,"t":1730358000}
+{"o":771030.3551840027,"h":771360.5222591429,"l":765572.506236019,"c":769687.0552429383,"v":494676.7961966927,"t":1730361600}
+{"o":769687.0552429383,"h":775235.149034617,"l":768774.7390775281,"c":774344.6708195903,"v":450759.1375631333,"t":1730365200}
+{"o":774344.6708195903,"h":780208.1185125859,"l":771612.3092915128,"c":778957.8595958671,"v":537173.7164573178,"t":1730368800}
+{"o":778957.8595958671,"h":779152.1310079433,"l":771578.5012407738,"c":773311.8774146757,"v":522908.8156953331,"t":1730372400}
+{"o":773311.8774146757,"h":775229.0552781846,"l":768012.6942910871,"c":769971.8773296044,"v":702004.8216585068,"t":1730376000}
+{"o":769971.8773296044,"h":770899.8641959633,"l":754924.6692981712,"c":759571.826898323,"v":904536.6135881776,"t":1730379600}
+{"o":759571.826898323,"h":760457.5071198944,"l":745490.7653924394,"c":752953.7301380712,"v":1198803.4381742987,"t":1730383200}
+{"o":752953.7301380712,"h":762923.157208,"l":752132.6249251959,"c":753623.8684617099,"v":972677.8499303682,"t":1730386800}
+{"o":753623.8684617099,"h":754053.2214565694,"l":747234.0549247457,"c":749697.8954049104,"v":801380.9370986493,"t":1730390400}
+{"o":749697.8954049104,"h":756270.1636978447,"l":748166.5364595049,"c":752189.576692613,"v":775778.6098881052,"t":1730394000}
+{"o":752189.576692613,"h":753097.5812728778,"l":744089.4175542532,"c":749050.5117797253,"v":954438.250002488,"t":1730397600}
+{"o":749050.5117797253,"h":752345.7652222917,"l":743233.0665321428,"c":744567.7396623979,"v":800851.3457722529,"t":1730401200}
+{"o":744567.7396623979,"h":751504.4750912931,"l":743097.2709681345,"c":748374.9933009226,"v":725213.6597588439,"t":1730404800}
+{"o":748374.9933009226,"h":750056.3073801872,"l":745601.6768945052,"c":746340.3210836664,"v":671687.3419430786,"t":1730408400}
+{"o":746340.3210836664,"h":749173.9819458938,"l":739426.5849375466,"c":748002.9550417458,"v":778831.8273773181,"t":1730412000}
+{"o":748002.9550417458,"h":751083.8997547473,"l":740924.5582966919,"c":744410.9556054276,"v":657644.0881932426,"t":1730415600}
+{"o":744410.9556054276,"h":748417.7355400868,"l":742938.8584268602,"c":746094.6418647857,"v":549575.146736588,"t":1730419200}
+{"o":746094.6418647857,"h":748334.0874529311,"l":734519.5506006739,"c":737805.6060219011,"v":740861.2554604444,"t":1730422800}
+{"o":737805.6060219011,"h":740824.6738950176,"l":730053.4360262728,"c":740054.5396647073,"v":856129.9135636925,"t":1730426400}
+{"o":740054.5396647073,"h":743246.2816768631,"l":736549.4020177886,"c":737956.0342132878,"v":589579.933516272,"t":1730430000}
+{"o":737956.0342132878,"h":739377.0412372015,"l":735837.4797383107,"c":738928.3430528324,"v":499221.518257269,"t":1730433600}
+{"o":738928.3430528324,"h":740255.1718338045,"l":736400.2428702406,"c":737216.3854094254,"v":456584.1787743509,"t":1730437200}
+{"o":737216.3854094254,"h":737569.4488697725,"l":730266.226173852,"c":730765.7422183937,"v":517089.9889994313,"t":1730440800}
+{"o":730765.7422183937,"h":734116.8102923756,"l":728825.2732295381,"c":732630.6564257983,"v":479832.4041196636,"t":1730444400}
+{"o":732630.6564257983,"h":735441.7201004946,"l":731054.8809412213,"c":732096.7399455102,"v":471582.4832755824,"t":1730448000}
+{"o":732096.7399455102,"h":737453.2085313997,"l":731100.5257417283,"c":737248.0529273084,"v":700137.1832547558,"t":1730451600}
+{"o":737248.0529273084,"h":745156.6069463264,"l":737024.808060733,"c":742530.2910986322,"v":1046508.0600415288,"t":1730455200}
+{"o":742530.2910986322,"h":744984.4324545055,"l":740389.2927117674,"c":741330.5490894064,"v":966794.336598682,"t":1730458800}
+{"o":741330.5490894064,"h":749673.4541811391,"l":740540.5015172344,"c":749145.1308136466,"v":1274401.3483196385,"t":1730462400}
+{"o":749145.1308136466,"h":763932.9678027394,"l":746834.6128982721,"c":763741.9150851793,"v":1008446.7640679596,"t":1730466000}
+{"o":763741.9150851793,"h":768686.6665030824,"l":752461.8275288003,"c":757621.8409703361,"v":1157298.0652796386,"t":1730469600}
+{"o":757621.8409703361,"h":758661.386218861,"l":722793.7679811568,"c":725198.9416647124,"v":1455219.6064409998,"t":1730473200}
+{"o":725198.9416647124,"h":740645.5850284004,"l":723239.5382091289,"c":735266.787191114,"v":1350202.8226904576,"t":1730476800}
+{"o":735266.787191114,"h":741284.7066058096,"l":733073.9521974969,"c":735454.5040136125,"v":1122744.0769990487,"t":1730480400}
+{"o":735454.5040136125,"h":738264.7683875177,"l":730833.9946432599,"c":733998.798018304,"v":798512.1883412253,"t":1730484000}
+{"o":733998.798018304,"h":736745.7744553905,"l":729054.4333969386,"c":735638.5629399921,"v":815389.8631268869,"t":1730487600}
+{"o":735638.5629399921,"h":738155.2478029603,"l":731481.3730934486,"c":731835.72793202,"v":626480.1700959046,"t":1730491200}
+{"o":731835.72793202,"h":731835.72793202,"l":723948.6892532953,"c":729714.038520119,"v":806892.1721725304,"t":1730494800}
+{"o":729714.038520119,"h":732839.7142471066,"l":727637.6255458372,"c":732545.3031312777,"v":614786.738233453,"t":1730498400}
+{"o":732545.3031312777,"h":735064.1936780667,"l":730942.8105824048,"c":733806.4011618742,"v":576275.3336036803,"t":1730502000}
+{"o":733806.4011618742,"h":739656.646817522,"l":733410.3839197395,"c":737135.0630868197,"v":541698.5481573489,"t":1730505600}
+{"o":737135.0630868197,"h":741083.4179891814,"l":736710.1280388603,"c":739447.2628140863,"v":521704.2013039288,"t":1730509200}
+{"o":739447.2628140863,"h":744848.8011458642,"l":738583.0979275255,"c":739973.7617571235,"v":510998.4246988642,"t":1730512800}
+{"o":739973.7617571235,"h":740972.8149086308,"l":736510.4059930363,"c":737768.6407765952,"v":457239.0493471723,"t":1730516400}
+{"o":737768.6407765952,"h":738475.4326037347,"l":731396.165513919,"c":734817.006099897,"v":357672.7854391625,"t":1730520000}
+{"o":734817.006099897,"h":737882.6541952477,"l":731829.0942699946,"c":737085.0317743238,"v":339261.6085508863,"t":1730523600}
+{"o":737085.0317743238,"h":737731.0776828669,"l":734462.7272448667,"c":737324.6994069712,"v":369003.7324453021,"t":1730527200}
+{"o":737324.6994069712,"h":740847.2819050574,"l":735355.3999259546,"c":740625.8941279679,"v":402087.2562086304,"t":1730530800}
+{"o":740625.8941279679,"h":741565.463635316,"l":735529.6655611023,"c":736168.8088320605,"v":434330.3975309432,"t":1730534400}
+{"o":736168.8088320605,"h":738314.3256220332,"l":731761.9561674865,"c":734997.8867810832,"v":431651.9411527088,"t":1730538000}
+{"o":734997.8867810832,"h":737362.2755320283,"l":730737.3664610062,"c":735200.3395130001,"v":505058.9338379028,"t":1730541600}
+{"o":735200.3395130001,"h":736292.5385667613,"l":729017.6935845424,"c":733472.5897010803,"v":449174.5054394458,"t":1730545200}
+{"o":733472.5897010803,"h":735359.729219417,"l":728156.1279708532,"c":728934.205229148,"v":586725.1757442148,"t":1730548800}
+{"o":728934.205229148,"h":733049.7008545808,"l":721685.7039309528,"c":725714.6223252183,"v":657499.8583546577,"t":1730552400}
+{"o":725714.6223252183,"h":727366.7988280453,"l":714353.7604103643,"c":722036.0952707593,"v":727166.9807714743,"t":1730556000}
+{"o":722036.0952707593,"h":724236.9145871489,"l":716422.0024898568,"c":723785.7956549035,"v":764671.4797651233,"t":1730559600}
+{"o":723785.7956549035,"h":730843.3408992821,"l":722863.7883626552,"c":728340.0541416055,"v":1122568.134239675,"t":1730563200}
+{"o":728340.0541416055,"h":728512.7039759771,"l":719957.3669386638,"c":724450.3966586479,"v":1007760.2138146989,"t":1730566800}
+{"o":724450.3966586479,"h":726459.2830379175,"l":720163.4606536174,"c":724459.2009278566,"v":946629.9886933817,"t":1730570400}
+{"o":724459.2009278566,"h":730839.289580817,"l":723829.118670385,"c":729634.5417532129,"v":938592.9022630502,"t":1730574000}
+{"o":729634.5417532129,"h":739588.0715469738,"l":728836.1988703614,"c":736704.1679353225,"v":1045763.7661959113,"t":1730577600}
+{"o":736704.1679353225,"h":737844.4307756155,"l":734416.1223403572,"c":734712.0038284746,"v":623111.349010294,"t":1730581200}
+{"o":734712.0038284746,"h":736579.9096573408,"l":732271.0735782096,"c":733139.4683616169,"v":597591.1127273744,"t":1730584800}
+{"o":733139.4683616169,"h":734194.9677401285,"l":729178.0081323116,"c":734187.800378593,"v":744904.91888542,"t":1730588400}
+{"o":734187.800378593,"h":736179.5090161317,"l":729964.2170812782,"c":730041.026024553,"v":655745.7543409771,"t":1730592000}
+{"o":730041.026024553,"h":731101.5325339889,"l":723274.3277785245,"c":724084.309437844,"v":661240.7408141718,"t":1730595600}
+{"o":724084.309437844,"h":726200.4088909709,"l":708865.655403708,"c":716575.5913907844,"v":1050203.5742004167,"t":1730599200}
+{"o":716575.5913907844,"h":718190.4483983807,"l":710632.1965456564,"c":715631.0929427927,"v":725303.6267277865,"t":1730602800}
+{"o":715631.0929427927,"h":722951.6325526776,"l":714350.5393123722,"c":720763.2830957689,"v":516118.5492471192,"t":1730606400}
+{"o":720763.2830957689,"h":723437.526895639,"l":715528.0716416447,"c":715788.3412338198,"v":733298.5379309388,"t":1730610000}
+{"o":715788.3412338198,"h":722902.3944283258,"l":714431.523678844,"c":720920.7366738358,"v":647585.1304717301,"t":1730613600}
+{"o":720920.7366738358,"h":724915.5313508869,"l":719985.1420431858,"c":722384.9002604547,"v":524296.7604269244,"t":1730617200}
+{"o":722384.9002604547,"h":724644.4483436249,"l":718672.8878858896,"c":723639.4219074453,"v":663006.2316731113,"t":1730620800}
+{"o":723639.4219074453,"h":725546.1215448565,"l":718535.7887334388,"c":719548.6412815227,"v":701295.7932853175,"t":1730624400}
+{"o":719548.6412815227,"h":726878.0211107838,"l":719548.6412815227,"c":724764.1558017873,"v":725512.5516188295,"t":1730628000}
+{"o":724764.1558017873,"h":728167.0270081096,"l":721597.1302411596,"c":722949.6198732253,"v":714309.2549937472,"t":1730631600}
+{"o":722949.6198732253,"h":727218.9657670333,"l":721117.7905923127,"c":722418.0391901758,"v":792888.5040911554,"t":1730635200}
+{"o":722418.0391901758,"h":724923.7583839343,"l":709911.9329796564,"c":711324.7197512724,"v":1010127.4243835056,"t":1730638800}
+{"o":711324.7197512724,"h":713966.4324270677,"l":701715.5720555362,"c":703556.3365541472,"v":1040176.7334537315,"t":1730642400}
+{"o":703556.3365541472,"h":707921.2606296882,"l":696122.4569362561,"c":706869.9109895282,"v":1111389.4644878798,"t":1730646000}
+{"o":706869.9109895282,"h":713035.9119206379,"l":704205.1633583205,"c":704951.1827735857,"v":862662.8858863433,"t":1730649600}
+{"o":704951.1827735857,"h":714879.6919579235,"l":704612.33718238,"c":711634.8225184001,"v":789370.9033810706,"t":1730653200}
+{"o":711634.8225184001,"h":712850.9020727323,"l":698335.5671871599,"c":702008.4490873448,"v":769030.5238239658,"t":1730656800}
+{"o":702008.4490873448,"h":712578.6576341932,"l":701559.6826001818,"c":711492.0100771354,"v":781133.8465006737,"t":1730660400}
+{"o":711492.0100771354,"h":719419.8115060909,"l":709157.8157353024,"c":719419.8115060909,"v":796322.1120119483,"t":1730664000}
+{"o":719419.8115060909,"h":723737.1311082686,"l":718015.8730634473,"c":721175.5078178407,"v":861522.2990032804,"t":1730667600}
+{"o":721175.5078178407,"h":723532.7516691323,"l":717231.0815551177,"c":719433.8483492013,"v":619667.361268773,"t":1730671200}
+{"o":719433.8483492013,"h":720673.105150782,"l":715052.0252940857,"c":718094.2557313155,"v":572861.488484902,"t":1730674800}
+{"o":718094.2557313155,"h":718094.2557313155,"l":708942.5220697605,"c":714040.8214703342,"v":624642.9970252212,"t":1730678400}
+{"o":714040.8214703342,"h":722743.4039754294,"l":712324.5861468036,"c":719473.5772493221,"v":796322.3118000116,"t":1730682000}
+{"o":719473.5772493221,"h":726464.3478813865,"l":717474.0767718958,"c":726464.3478813865,"v":1133304.5369881296,"t":1730685600}
+{"o":726464.3478813865,"h":728848.5780620212,"l":718777.7707933938,"c":719276.7429157495,"v":737069.0966614292,"t":1730689200}
+{"o":719276.7429157495,"h":723769.675559904,"l":718798.2318096596,"c":719973.5063140106,"v":574487.1184023157,"t":1730692800}
+{"o":719973.5063140106,"h":720446.0875250817,"l":712434.4995912432,"c":713080.8690718123,"v":552411.5057443863,"t":1730696400}
+{"o":713080.8690718123,"h":718567.6942215151,"l":710984.2181914938,"c":718013.8316153761,"v":480577.1604651337,"t":1730700000}
+{"o":718013.8316153761,"h":718635.2105160793,"l":710200.257592922,"c":712730.5883036503,"v":520615.1450835262,"t":1730703600}
+{"o":712730.5883036503,"h":715119.0318139809,"l":706562.6564467603,"c":709474.2182653892,"v":582228.6659786932,"t":1730707200}
+{"o":709474.2182653892,"h":715351.5376746904,"l":709347.3249576909,"c":714571.7871371243,"v":563436.0052113867,"t":1730710800}
+{"o":714571.7871371243,"h":723267.7446410181,"l":713586.5175736751,"c":721702.1427942819,"v":683752.7974035685,"t":1730714400}
+{"o":721702.1427942819,"h":727813.3318557469,"l":719905.1671861642,"c":724634.4454257704,"v":677231.6899100727,"t":1730718000}
+{"o":724634.4454257704,"h":728463.8822865927,"l":720058.3424865091,"c":725018.0135872751,"v":696300.9601731213,"t":1730721600}
+{"o":725018.0135872751,"h":728432.3407151776,"l":721108.1256544739,"c":721378.6189899751,"v":674206.8917095468,"t":1730725200}
+{"o":721378.6189899751,"h":726095.0418496366,"l":715721.948013911,"c":718084.2691418645,"v":680498.0123444252,"t":1730728800}
+{"o":718084.2691418645,"h":722385.6025380727,"l":713804.4586628304,"c":720354.8636664777,"v":634600.7255211488,"t":1730732400}
+{"o":720354.8636664777,"h":722031.0095030516,"l":704508.0533697132,"c":707430.1905873896,"v":654754.135641617,"t":1730736000}
+{"o":707430.1905873896,"h":714103.9823783597,"l":705790.6927027032,"c":709196.1488761647,"v":678497.9576266933,"t":1730739600}
+{"o":709196.1488761647,"h":712627.369763588,"l":701452.8089281667,"c":703119.1612952679,"v":840236.6902393389,"t":1730743200}
+{"o":703119.1612952679,"h":707720.415074587,"l":702411.9624244849,"c":704845.5806677047,"v":598553.921343261,"t":1730746800}
+{"o":704845.5806677047,"h":706638.4791687632,"l":696351.3184185632,"c":699220.2319588828,"v":647929.2815592425,"t":1730750400}
+{"o":699220.2319588828,"h":702784.8870282383,"l":681304.7806441508,"c":686235.7336734746,"v":927513.743791781,"t":1730754000}
+{"o":686235.7336734746,"h":701256.2820871954,"l":685001.0239877559,"c":698047.0752470676,"v":815542.1891035445,"t":1730757600}
+{"o":698047.0752470676,"h":701138.2049804118,"l":694119.610934351,"c":697665.2926789918,"v":604447.1742205134,"t":1730761200}
+{"o":697665.2926789918,"h":704787.8990216007,"l":697242.8849324661,"c":700409.8694288094,"v":769304.6755927575,"t":1730764800}
+{"o":700409.8694288094,"h":701438.4990537722,"l":692998.7018319451,"c":698895.0239582933,"v":685110.7464124099,"t":1730768400}
+{"o":698895.0239582933,"h":702830.1306102403,"l":697789.8053907744,"c":698852.0019073134,"v":611433.6738704821,"t":1730772000}
+{"o":698852.0019073134,"h":705363.6557503882,"l":694276.2234650892,"c":705044.1522856726,"v":695604.2982507249,"t":1730775600}
+{"o":705044.1522856726,"h":708755.2355216006,"l":703780.8223193815,"c":706537.6729969789,"v":557687.3108742632,"t":1730779200}
+{"o":706537.6729969789,"h":711629.1841855966,"l":704179.0911648191,"c":710220.6982837307,"v":526404.7932886404,"t":1730782800}
+{"o":710220.6982837307,"h":711469.5641565862,"l":706515.0700442687,"c":710832.1111131639,"v":550508.3167245575,"t":1730786400}
+{"o":710832.1111131639,"h":717422.8732257563,"l":710052.8289008576,"c":715794.3953191771,"v":650156.2007265164,"t":1730790000}
+{"o":715794.3953191771,"h":717976.2105920307,"l":714240.6260996833,"c":717968.989697238,"v":613390.5168673113,"t":1730793600}
+{"o":717968.989697238,"h":720322.3606664492,"l":714684.0674263226,"c":714788.0256025423,"v":540489.5850227621,"t":1730797200}
+{"o":714788.0256025423,"h":715266.383132313,"l":711374.5203035435,"c":714454.5172185472,"v":506572.3617497822,"t":1730800800}
+{"o":714454.5172185472,"h":719353.6251918614,"l":714299.0232036522,"c":717081.2276511703,"v":529147.7438528748,"t":1730804400}
+{"o":717081.2276511703,"h":725154.5034248683,"l":714925.7238302479,"c":721632.225796728,"v":621458.9654753796,"t":1730808000}
+{"o":721632.225796728,"h":724312.1756690503,"l":716798.1792339445,"c":723364.8368770451,"v":725978.1927732999,"t":1730811600}
+{"o":723364.8368770451,"h":742408.5242502929,"l":721929.5994531069,"c":737555.3616270468,"v":1147828.4885459105,"t":1730815200}
+{"o":737555.3616270468,"h":740420.1205618189,"l":727673.5352418841,"c":732928.5545314824,"v":1102884.7289577529,"t":1730818800}
+{"o":732928.5545314824,"h":746113.0444269371,"l":732070.2435548413,"c":744867.1631339787,"v":928385.7127540894,"t":1730822400}
+{"o":744867.1631339787,"h":748072.3803978809,"l":736718.6958746779,"c":736816.2309436757,"v":780168.6019469246,"t":1730826000}
+{"o":736816.2309436757,"h":739566.3198101302,"l":733698.7219072711,"c":737461.8334135801,"v":675288.6954667758,"t":1730829600}
+{"o":737461.8334135801,"h":739978.2601926429,"l":722648.5423713555,"c":725198.3582841244,"v":740019.1763877869,"t":1730833200}
+{"o":725198.3582841244,"h":737840.8218240299,"l":721511.8334360976,"c":737305.895872815,"v":739777.8447380951,"t":1730836800}
+{"o":737305.895872815,"h":737970.6312024979,"l":728888.4958378974,"c":730822.396295202,"v":548276.1745283129,"t":1730840400}
+{"o":730822.396295202,"h":739970.8755685276,"l":724489.2695896779,"c":739871.6637463472,"v":629979.1280452684,"t":1730844000}
+{"o":739871.6637463472,"h":741352.8724962465,"l":735249.166522141,"c":736317.6399303154,"v":679922.2253177338,"t":1730847600}
+{"o":736317.6399303154,"h":765677.0293908642,"l":735495.2148908299,"c":762728.672401279,"v":1262549.2831316204,"t":1730851200}
+{"o":762728.672401279,"h":772019.2778858691,"l":757165.4774833876,"c":766031.7763354846,"v":1144628.7207101923,"t":1730854800}
+{"o":766031.7763354846,"h":797130.8629957112,"l":762451.4205113368,"c":794246.4943286093,"v":1244134.9612370189,"t":1730858400}
+{"o":794246.4943286093,"h":818540.1708473171,"l":787809.84678633,"c":817177.2997827956,"v":2039728.6209468408,"t":1730862000}
+{"o":817177.2997827956,"h":832430.7544574144,"l":805502.270495844,"c":818367.0796533152,"v":1634290.9855232148,"t":1730865600}
+{"o":818367.0796533152,"h":820629.7303494898,"l":806341.5041967011,"c":818658.0402452954,"v":1307138.5925891625,"t":1730869200}
+{"o":818658.0402452954,"h":834606.4064127076,"l":815653.6264476435,"c":818319.3180169025,"v":1444961.1242221424,"t":1730872800}
+{"o":818319.3180169025,"h":831616.1035216252,"l":809425.7144723149,"c":812820.6901225194,"v":1372956.6506670036,"t":1730876400}
+{"o":812820.6901225194,"h":815532.0141997234,"l":796125.1459019704,"c":809571.8926091001,"v":1236918.2965408515,"t":1730880000}
+{"o":809571.8926091001,"h":818118.8662920647,"l":809485.1145586958,"c":815116.5609152898,"v":799880.5815218602,"t":1730883600}
+{"o":815116.5609152898,"h":820118.4461387042,"l":812025.6782188501,"c":818836.1393307883,"v":680088.7054958007,"t":1730887200}
+{"o":818836.1393307883,"h":826065.1189538323,"l":816475.4791894956,"c":825110.9904215472,"v":663562.6291899821,"t":1730890800}
+{"o":825110.9904215472,"h":834069.5436644708,"l":822876.929388153,"c":823608.0559978397,"v":742885.4671907807,"t":1730894400}
+{"o":823608.0559978397,"h":829036.9190012598,"l":820156.8032309744,"c":826708.3814269482,"v":775149.2244927972,"t":1730898000}
+{"o":826708.3814269482,"h":833908.8655772135,"l":815691.5281638794,"c":817766.0115467891,"v":972755.8106472379,"t":1730901600}
+{"o":817766.0115467891,"h":830403.1661849109,"l":814837.777157075,"c":820357.9858492156,"v":1014186.8522270817,"t":1730905200}
+{"o":820357.9858492156,"h":823348.8987233123,"l":816607.9747495807,"c":822850.3443301568,"v":755955.8625683935,"t":1730908800}
+{"o":822850.3443301568,"h":825706.0741214026,"l":815982.6510422125,"c":820948.2416730449,"v":769411.4712636726,"t":1730912400}
+{"o":820948.2416730449,"h":831141.675536325,"l":820704.430366391,"c":829595.2588586926,"v":714439.5776951306,"t":1730916000}
+{"o":829595.2588586926,"h":833668.0710131285,"l":825342.2928809004,"c":833394.6003012245,"v":785768.526831587,"t":1730919600}
+{"o":833394.6003012245,"h":835267.9050079137,"l":824842.0855843408,"c":829464.0265467765,"v":873171.0255913167,"t":1730923200}
+{"o":829464.0265467765,"h":840493.5744983295,"l":825358.2449310162,"c":835546.7770789695,"v":980598.4218658439,"t":1730926800}
+{"o":835546.7770789695,"h":840303.2310590928,"l":833008.9216665177,"c":835898.7574224829,"v":790615.148999939,"t":1730930400}
+{"o":835898.7574224829,"h":836914.2022894411,"l":825156.5172154056,"c":825531.8278656884,"v":780307.5049239524,"t":1730934000}
+{"o":825531.8278656884,"h":828960.5725064413,"l":822211.9656073074,"c":828256.7216520709,"v":795453.2438173668,"t":1730937600}
+{"o":828256.7216520709,"h":852367.7768096325,"l":822975.9888849255,"c":837463.551429188,"v":962929.6430285022,"t":1730941200}
+{"o":837463.551429188,"h":848725.2007232258,"l":837378.7644309563,"c":846608.8353706965,"v":839412.6005201408,"t":1730944800}
+{"o":846608.8353706965,"h":846843.1864354118,"l":834000.7549214629,"c":836014.3358987743,"v":806082.6225647554,"t":1730948400}
+{"o":836014.3358987743,"h":840568.5293748429,"l":831793.7253644022,"c":833311.2213092587,"v":664424.6716962978,"t":1730952000}
+{"o":833311.2213092587,"h":835434.9609562542,"l":830239.9465991181,"c":834929.4942710614,"v":596836.9848571375,"t":1730955600}
+{"o":834929.4942710614,"h":835554.745485547,"l":822426.4004770918,"c":828765.3040238904,"v":649584.3187632599,"t":1730959200}
+{"o":828765.3040238904,"h":834028.9564052483,"l":824036.0576197588,"c":831311.7330610378,"v":582659.6135462548,"t":1730962800}
+{"o":831311.7330610378,"h":837772.8345236006,"l":830834.204513201,"c":835505.2950915917,"v":621230.0030096332,"t":1730966400}
+{"o":835505.2950915917,"h":835505.2950915917,"l":828439.881310822,"c":832819.3479900907,"v":527615.5044154356,"t":1730970000}
+{"o":832819.3479900907,"h":833062.4677186542,"l":825012.6210804504,"c":829058.4350556317,"v":562730.0329641682,"t":1730973600}
+{"o":829058.4350556317,"h":830657.8494239171,"l":822051.5847895828,"c":822479.8069242715,"v":528910.3383446127,"t":1730977200}
+{"o":822479.8069242715,"h":831105.8386225271,"l":821243.9097355254,"c":829381.154754181,"v":551788.1483419732,"t":1730980800}
+{"o":829381.154754181,"h":832944.0431439054,"l":820577.984736978,"c":822826.2750862982,"v":622598.1196847745,"t":1730984400}
+{"o":822826.2750862982,"h":832743.9579206551,"l":822337.2569833637,"c":829927.5453306775,"v":890915.1164163473,"t":1730988000}
+{"o":829927.5453306775,"h":852336.5461762762,"l":825690.4088725024,"c":852011.9504337894,"v":1086176.8767899773,"t":1730991600}
+{"o":852011.9504337894,"h":863949.473978083,"l":844803.225695348,"c":857799.6461852459,"v":1019374.6122557997,"t":1730995200}
+{"o":857799.6461852459,"h":867799.4022963556,"l":853026.1547889581,"c":866250.7178592935,"v":986350.1817440016,"t":1730998800}
+{"o":866250.7178592935,"h":876797.7777866999,"l":861201.0787428187,"c":870549.7340039723,"v":1005366.8765796091,"t":1731002400}
+{"o":870549.7340039723,"h":872531.8198727048,"l":859884.0635485764,"c":871714.4963259031,"v":941809.930015534,"t":1731006000}
+{"o":871714.4963259031,"h":874714.2748464885,"l":866306.2024284193,"c":872148.6834874605,"v":907566.4211263137,"t":1731009600}
+{"o":872148.6834874605,"h":876052.5566376759,"l":868086.7250757008,"c":868244.7929953639,"v":974818.1721596121,"t":1731013200}
+{"o":868244.7929953639,"h":870487.288416243,"l":859276.2228633318,"c":863482.3218507165,"v":896780.3127820333,"t":1731016800}
+{"o":863482.3218507165,"h":869172.8801728908,"l":858663.4350017085,"c":868236.7623485909,"v":725265.1180169109,"t":1731020400}
+{"o":868236.7623485909,"h":888630.1630276019,"l":868236.7623485909,"c":879131.1590040885,"v":1036204.2404394692,"t":1731024000}
+{"o":879131.1590040885,"h":885405.5996538582,"l":874201.7655147442,"c":877079.0330111907,"v":933800.1183735981,"t":1731027600}
+{"o":877079.0330111907,"h":878053.6029242791,"l":865446.3581968547,"c":866831.9229676616,"v":1029510.5453888039,"t":1731031200}
+{"o":866831.9229676616,"h":878351.9333041534,"l":865535.0095018529,"c":876719.5546762309,"v":694836.4160065018,"t":1731034800}
+{"o":876719.5546762309,"h":880229.5520979394,"l":873784.6635712094,"c":875570.6118400962,"v":557518.5495627857,"t":1731038400}
+{"o":875570.6118400962,"h":885357.2813232224,"l":874589.2005645512,"c":880975.4728085949,"v":612616.8879421009,"t":1731042000}
+{"o":880975.4728085949,"h":883603.5143048025,"l":875760.9991720051,"c":879459.5990891901,"v":571490.9062555763,"t":1731045600}
+{"o":879459.5990891901,"h":888536.3395920335,"l":872989.2857809404,"c":887114.822556599,"v":655597.1993821325,"t":1731049200}
+{"o":887114.822556599,"h":887142.0211686365,"l":876586.5203954154,"c":881342.959964386,"v":602632.5291809924,"t":1731052800}
+{"o":881342.959964386,"h":898253.2841297014,"l":879957.5413711068,"c":894848.9060488362,"v":652474.2680303359,"t":1731056400}
+{"o":894848.9060488362,"h":903047.6843096069,"l":889337.1861695568,"c":900515.4810681568,"v":736160.8314941707,"t":1731060000}
+{"o":900515.4810681568,"h":907265.1127038697,"l":897944.0754867401,"c":897944.0754867401,"v":722381.238560656,"t":1731063600}
+{"o":897944.0754867401,"h":902847.120453442,"l":894891.6823796179,"c":896138.2989524608,"v":768937.4350615711,"t":1731067200}
+{"o":896138.2989524608,"h":906925.247965785,"l":894226.3541727994,"c":904469.7387602435,"v":731289.0033501745,"t":1731070800}
+{"o":904469.7387602435,"h":906849.4638603458,"l":881553.3575329171,"c":883023.7615810748,"v":977142.785897927,"t":1731074400}
+{"o":883023.7615810748,"h":894862.9077126962,"l":877420.385835134,"c":889317.8689630548,"v":905903.4315632657,"t":1731078000}
+{"o":889317.8689630548,"h":891494.0899068732,"l":871189.6169338202,"c":871920.2005098792,"v":854870.6619070395,"t":1731081600}
+{"o":871920.2005098792,"h":882824.4021079512,"l":868079.6509558063,"c":880975.1219322326,"v":830909.6467899905,"t":1731085200}
+{"o":880975.1219322326,"h":893740.6287519203,"l":877699.029848719,"c":883857.0857128943,"v":812470.1524401746,"t":1731088800}
+{"o":883857.0857128943,"h":891792.3512438614,"l":882667.4816435766,"c":882952.9865062159,"v":803656.0861349109,"t":1731092400}
+{"o":882952.9865062159,"h":885884.3412928493,"l":874295.6603613411,"c":878100.1684704064,"v":806850.7701771496,"t":1731096000}
+{"o":878100.1684704064,"h":880197.4935296372,"l":871884.8338691443,"c":878975.2733648069,"v":643522.0821264188,"t":1731099600}
+{"o":878975.2733648069,"h":882838.7148587322,"l":876637.1828441829,"c":879639.9294851103,"v":639471.4843304341,"t":1731103200}
+{"o":879639.9294851103,"h":884312.9184791266,"l":876420.4797376437,"c":883341.2765148948,"v":536599.7863075652,"t":1731106800}
+{"o":883341.2765148948,"h":884919.9824319673,"l":878462.6018605571,"c":882944.4958838592,"v":622645.9139428799,"t":1731110400}
+{"o":882944.4958838592,"h":884714.2938868429,"l":878693.1279769494,"c":882151.5653396256,"v":626693.831421372,"t":1731114000}
+{"o":882151.5653396256,"h":883776.1554602513,"l":872151.3200370747,"c":882164.8391141373,"v":617624.5046338078,"t":1731117600}
+{"o":882164.8391141373,"h":885508.5255562938,"l":876411.1641127497,"c":880459.6121447135,"v":577662.5183208743,"t":1731121200}
+{"o":880459.6121447135,"h":884850.8589711237,"l":880459.6121447135,"c":882837.8733378266,"v":518196.85714987,"t":1731124800}
+{"o":882837.8733378266,"h":892319.1885128014,"l":881961.4346609478,"c":888340.3263340651,"v":581355.4628114263,"t":1731128400}
+{"o":888340.3263340651,"h":895516.1198395347,"l":886269.4019572244,"c":888292.155027176,"v":611150.3246620022,"t":1731132000}
+{"o":888292.155027176,"h":888571.1825944867,"l":882594.0077173417,"c":885026.5728251515,"v":566669.1834935757,"t":1731135600}
+{"o":885026.5728251515,"h":895649.8362354771,"l":883900.1492189205,"c":890905.0303833482,"v":624697.0876397722,"t":1731139200}
+{"o":890905.0303833482,"h":895830.7006529184,"l":890905.0303833482,"c":891870.0889887736,"v":691907.5301275851,"t":1731142800}
+{"o":891870.0889887736,"h":899535.5319835965,"l":890535.7889639372,"c":897272.1944744358,"v":542183.8519228265,"t":1731146400}
+{"o":897272.1944744358,"h":898136.6992777097,"l":890573.9458263521,"c":894379.3828627549,"v":556651.1720402177,"t":1731150000}
+{"o":894379.3828627549,"h":895643.8446538468,"l":884188.9766948667,"c":884361.7850859655,"v":575876.8011255783,"t":1731153600}
+{"o":884361.7850859655,"h":888647.1459892773,"l":881613.9157331827,"c":882825.1675363911,"v":539967.5902600234,"t":1731157200}
+{"o":882825.1675363911,"h":882825.1675363911,"l":872865.7645570685,"c":876062.6878593008,"v":643883.2014876724,"t":1731160800}
+{"o":876062.6878593008,"h":878507.0795622891,"l":872438.3867987508,"c":877342.8223546961,"v":538260.2504346763,"t":1731164400}
+{"o":877342.8223546961,"h":878393.7624420678,"l":868713.5259251406,"c":869893.632091675,"v":602536.466995715,"t":1731168000}
+{"o":869893.632091675,"h":875777.236940006,"l":861964.7058574569,"c":875650.5030413566,"v":643483.7252148908,"t":1731171600}
+{"o":875650.5030413566,"h":879698.835591424,"l":874444.4818157261,"c":879067.9724040591,"v":512677.8985085678,"t":1731175200}
+{"o":879067.9724040591,"h":882608.1819117919,"l":871673.7287734014,"c":874439.4171876106,"v":570207.1824219886,"t":1731178800}
+{"o":874439.4171876106,"h":881730.2287101055,"l":872681.9157809712,"c":877696.5707177556,"v":531040.6339121605,"t":1731182400}
+{"o":877696.5707177556,"h":881934.7537581039,"l":875342.1604347907,"c":876809.5034111097,"v":510265.8781451471,"t":1731186000}
+{"o":876809.5034111097,"h":884799.8842664838,"l":875990.7332942634,"c":884411.9981583731,"v":536437.4096359166,"t":1731189600}
+{"o":884411.9981583731,"h":892930.7879349154,"l":883297.0539793932,"c":884031.4792234553,"v":640918.6281335872,"t":1731193200}
+{"o":884031.4792234553,"h":892290.6482276331,"l":878722.1473289804,"c":886642.612271126,"v":739063.2721380139,"t":1731196800}
+{"o":886642.612271126,"h":887287.9898126207,"l":879188.8491413424,"c":884867.6132262705,"v":743116.1269793893,"t":1731200400}
+{"o":884867.6132262705,"h":906178.39751279,"l":884241.3440466521,"c":894912.8077745505,"v":764273.2220569436,"t":1731204000}
+{"o":894912.8077745505,"h":898650.3472174206,"l":890670.2069707735,"c":890686.0648036766,"v":647237.9216761016,"t":1731207600}
+{"o":890686.0648036766,"h":907476.9377363379,"l":888525.231842411,"c":906122.0049749467,"v":729624.6331492433,"t":1731211200}
+{"o":906122.0049749467,"h":924068.5547021369,"l":900585.5446512392,"c":914566.6297175762,"v":857489.1473010803,"t":1731214800}
+{"o":914566.6297175762,"h":916551.0382756725,"l":905376.9934753585,"c":909629.3022673398,"v":633201.4845065093,"t":1731218400}
+{"o":909629.3022673398,"h":914174.1445357476,"l":906224.6258495235,"c":906225.0562213704,"v":528460.8752677232,"t":1731222000}
+{"o":906225.0562213704,"h":908790.2256003502,"l":902055.0294920027,"c":907430.0116501314,"v":598313.454679188,"t":1731225600}
+{"o":907430.0116501314,"h":911877.5976022495,"l":905040.7416965428,"c":908275.6369320739,"v":675280.3929621349,"t":1731229200}
+{"o":908275.6369320739,"h":911349.0591333761,"l":904424.0382955128,"c":908705.7450365648,"v":634308.871924302,"t":1731232800}
+{"o":908705.7450365648,"h":916869.3174948611,"l":905590.1416405342,"c":913839.4863877672,"v":653339.2303662379,"t":1731236400}
+{"o":913839.4863877672,"h":918172.2241581999,"l":900391.0163132972,"c":908612.1158481408,"v":843301.2936470502,"t":1731240000}
+{"o":908612.1158481408,"h":914750.3280832317,"l":906124.9227911759,"c":914369.1207450103,"v":801963.4636600701,"t":1731243600}
+{"o":914369.1207450103,"h":926378.0667453591,"l":904228.2657282245,"c":913388.3466593993,"v":1057278.0116804682,"t":1731247200}
+{"o":913388.3466593993,"h":938488.5068262774,"l":909329.7515033603,"c":934325.9437736375,"v":1034859.2389692282,"t":1731250800}
+{"o":934325.9437736375,"h":938370.9541049353,"l":923952.1311388869,"c":932487.8722827763,"v":1277157.2815890063,"t":1731254400}
+{"o":932487.8722827763,"h":951673.9086352368,"l":930849.2998964763,"c":941327.5788627048,"v":904011.235384571,"t":1731258000}
+{"o":941327.5788627048,"h":950351.9458536133,"l":937559.3654607747,"c":938304.5439117698,"v":1123384.3456041012,"t":1731261600}
+{"o":938304.5439117698,"h":942404.0172361422,"l":912606.50312844,"c":922000.0425333678,"v":1126709.644878672,"t":1731265200}
+{"o":922000.0425333678,"h":925921.6452892481,"l":894550.3975285671,"c":894550.3975285671,"v":1093668.1557562407,"t":1731268800}
+{"o":894550.3975285671,"h":920673.0744492959,"l":882939.5730553523,"c":917131.786363712,"v":1216730.6015504962,"t":1731272400}
+{"o":917131.786363712,"h":946060.3447900465,"l":914191.5315361854,"c":930772.1134508135,"v":1089272.3281009665,"t":1731276000}
+{"o":930772.1134508135,"h":933664.0184058405,"l":921533.8480302335,"c":928621.6479370305,"v":934277.6125588309,"t":1731279600}
+{"o":928621.6479370305,"h":933545.8053233284,"l":926319.8176340243,"c":931749.3481851735,"v":882602.2378576685,"t":1731283200}
+{"o":931749.3481851735,"h":939399.9758894378,"l":926460.3598250824,"c":930474.1074703521,"v":850330.1596987949,"t":1731286800}
+{"o":930474.1074703521,"h":936075.7404233486,"l":926370.3251396391,"c":935245.3127276277,"v":1093294.0956090812,"t":1731290400}
+{"o":935245.3127276277,"h":935245.3127276277,"l":920656.8133992288,"c":928783.4076672215,"v":1054929.7713831242,"t":1731294000}
+{"o":928783.4076672215,"h":929974.7369324308,"l":913657.2398017269,"c":919654.2048345826,"v":1044955.0153369929,"t":1731297600}
+{"o":919654.2048345826,"h":920424.3790599485,"l":903061.0158052354,"c":911799.1914257534,"v":2329911.0222735521,"t":1731301200}
+{"o":911799.1914257534,"h":922361.6472433949,"l":899823.9403676388,"c":915762.3878848646,"v":2180992.7427427862,"t":1731304800}
+{"o":915762.3878848646,"h":925362.2622188935,"l":911582.0999468103,"c":920229.5976952919,"v":1263217.087655104,"t":1731308400}
+{"o":920229.5976952919,"h":928372.2618158503,"l":906206.0029400191,"c":923682.107223938,"v":979252.3536066562,"t":1731312000}
+{"o":923682.107223938,"h":938220.6570922924,"l":908260.0745111471,"c":933656.2017767915,"v":1014547.6342072668,"t":1731315600}
+{"o":933656.2017767915,"h":961411.8040171993,"l":925377.8975368621,"c":954077.0563767616,"v":1181416.1938445147,"t":1731319200}
+{"o":954077.0563767616,"h":963442.8980369561,"l":942001.8542993931,"c":962279.8117812336,"v":924436.5057009843,"t":1731322800}
+{"o":962279.8117812336,"h":974490.139582458,"l":949182.7064293849,"c":955377.5702369561,"v":937286.5326285313,"t":1731326400}
+{"o":955377.5702369561,"h":960997.3010985369,"l":940781.8038189244,"c":959994.3873945423,"v":837411.9262366096,"t":1731330000}
+{"o":959994.3873945423,"h":976448.2380683785,"l":948699.1965293899,"c":968147.5719031224,"v":941767.0842772977,"t":1731333600}
+{"o":968147.5719031224,"h":976317.7252283707,"l":958558.7750999288,"c":969110.6669257346,"v":1034697.9139934422,"t":1731337200}
+{"o":969110.6669257346,"h":982443.3682581576,"l":956808.3992165988,"c":965025.106668924,"v":1032324.5818093264,"t":1731340800}
+{"o":965025.106668924,"h":975944.0484854262,"l":952497.7261118118,"c":970083.1071013066,"v":1002238.9677899512,"t":1731344400}
+{"o":970083.1071013066,"h":972472.1976914087,"l":953910.3031070798,"c":970682.3808399817,"v":864528.8877061818,"t":1731348000}
+{"o":970682.3808399817,"h":978320.5390813492,"l":950362.0897387416,"c":964610.411910412,"v":1165419.1790789508,"t":1731351600}
+{"o":964610.411910412,"h":987273.9381847072,"l":955866.1805689905,"c":968903.6828381047,"v":1031135.2288142645,"t":1731355200}
+{"o":968903.6828381047,"h":978809.3032414115,"l":954437.8659898136,"c":968675.1519157714,"v":1008214.4187520349,"t":1731358800}
+{"o":968675.1519157714,"h":977159.8451091513,"l":953577.113764605,"c":974382.7715214702,"v":1008883.2524162583,"t":1731362400}
+{"o":974382.7715214702,"h":998789.5191961423,"l":969253.3597965207,"c":982865.9820705904,"v":1077668.5001862687,"t":1731366000}
+{"o":982865.9820705904,"h":984877.7681699373,"l":952861.0221564462,"c":974904.1176982234,"v":1223055.0168270043,"t":1731369600}
+{"o":974904.1176982234,"h":979930.2690361396,"l":965991.6558410241,"c":969023.1097492727,"v":983203.6868277697,"t":1731373200}
+{"o":969023.1097492727,"h":972967.4732522488,"l":945453.7661468817,"c":963027.074700703,"v":996154.1554203673,"t":1731376800}
+{"o":963027.074700703,"h":977756.2693828986,"l":957725.6866087905,"c":976484.2639108736,"v":941936.1453027363,"t":1731380400}
+{"o":976484.2639108736,"h":980947.4978367342,"l":960163.4471734251,"c":966671.396566237,"v":1062469.7869155204,"t":1731384000}
+{"o":966671.396566237,"h":974025.6862784699,"l":953927.4375340457,"c":963681.1594105238,"v":1115876.7760716514,"t":1731387600}
+{"o":963681.1594105238,"h":977917.4771714997,"l":961824.1345224608,"c":973430.9494523415,"v":1187848.9573176946,"t":1731391200}
+{"o":973430.9494523415,"h":981951.704601693,"l":967253.2498038143,"c":981951.704601693,"v":1175941.7729041108,"t":1731394800}
+{"o":981951.704601693,"h":995153.0501194085,"l":976258.7762499329,"c":994998.4810838349,"v":1134180.321467788,"t":1731398400}
+{"o":994998.4810838349,"h":996898.6576497786,"l":954469.925687845,"c":954469.925687845,"v":1534854.7236200122,"t":1731402000}
+{"o":954469.925687845,"h":961884.9921585144,"l":923410.0736288541,"c":942701.8760172081,"v":2230250.2281758916,"t":1731405600}
+{"o":942701.8760172081,"h":954359.2870946086,"l":929701.1611270488,"c":934111.7981722596,"v":1324384.3486910691,"t":1731409200}
+{"o":934111.7981722596,"h":945930.0075559932,"l":913613.5579927595,"c":924152.2180753362,"v":1349238.0129547324,"t":1731412800}
+{"o":924152.2180753362,"h":929639.6541926246,"l":896698.4624645731,"c":926894.1837418171,"v":1674502.4411090175,"t":1731416400}
+{"o":926894.1837418171,"h":944287.3883135356,"l":907095.6965882953,"c":943105.0977365515,"v":1884294.0254717893,"t":1731420000}
+{"o":943105.0977365515,"h":944713.7441692112,"l":926761.2041220688,"c":931058.8218470284,"v":1394822.9916425087,"t":1731423600}
+{"o":931058.8218470284,"h":940354.8537059001,"l":914256.8661909404,"c":936131.4388969057,"v":1511851.9036539597,"t":1731427200}
+{"o":936131.4388969057,"h":942429.6536941817,"l":923701.3962410188,"c":927573.1417328656,"v":1155088.7812683075,"t":1731430800}
+{"o":927573.1417328656,"h":948677.7677464487,"l":924740.1907769081,"c":943998.4064182021,"v":1057967.8076255152,"t":1731434400}
+{"o":943998.4064182021,"h":954280.5236009664,"l":935383.7916173813,"c":943950.5752529803,"v":1110672.6427872963,"t":1731438000}
+{"o":943950.5752529803,"h":949157.9075969916,"l":934426.8129440235,"c":942013.9686317634,"v":1130142.6020236209,"t":1731441600}
+{"o":942013.9686317634,"h":945309.7271365157,"l":926695.0207538698,"c":941523.1009959009,"v":1150739.4564565686,"t":1731445200}
+{"o":941523.1009959009,"h":955849.4598616227,"l":929853.5096168387,"c":951313.8350279381,"v":1109829.7669502667,"t":1731448800}
+{"o":951313.8350279381,"h":951466.6467448851,"l":935375.1696753934,"c":936555.5543854679,"v":1208007.8065036202,"t":1731452400}
+{"o":936555.5543854679,"h":943438.6381047528,"l":930637.7699448786,"c":931661.8606190421,"v":1357878.034750812,"t":1731456000}
+{"o":931661.8606190421,"h":937744.8347785569,"l":913190.7005274637,"c":931201.3370367592,"v":1334180.6745776078,"t":1731459600}
+{"o":931201.3370367592,"h":932581.6102461877,"l":898515.5782863225,"c":917577.6175026515,"v":1518818.8507256701,"t":1731463200}
+{"o":917577.6175026515,"h":920935.7207797668,"l":899077.3090672056,"c":899171.326605833,"v":1811918.3046693164,"t":1731466800}
+{"o":899171.326605833,"h":910250.6952935267,"l":888424.0254902416,"c":908471.2696230919,"v":1732764.6083559238,"t":1731470400}
+{"o":908471.2696230919,"h":917234.9536061051,"l":902212.5597744597,"c":905228.1216887742,"v":1352117.3117227014,"t":1731474000}
+{"o":905228.1216887742,"h":913569.542269252,"l":892669.8675186126,"c":894681.4517794226,"v":1087027.7329527121,"t":1731477600}
+{"o":894681.4517794226,"h":910424.1538516927,"l":891831.5992117783,"c":907988.9203937599,"v":1039285.1733005129,"t":1731481200}
+{"o":907988.9203937599,"h":917105.8401360569,"l":902304.4820042769,"c":910701.1222160216,"v":1066744.5707950792,"t":1731484800}
+{"o":910701.1222160216,"h":925155.092726173,"l":907879.7659283665,"c":913181.9283652082,"v":1566237.3220249061,"t":1731488400}
+{"o":913181.9283652082,"h":922330.2788625812,"l":904178.0190230134,"c":916885.9535828606,"v":1478146.1652041839,"t":1731492000}
+{"o":916885.9535828606,"h":926921.8589679744,"l":911174.8239471493,"c":919575.1246075936,"v":1246824.0337124036,"t":1731495600}
+{"o":919575.1246075936,"h":922815.9063128403,"l":911825.3746409587,"c":918503.5906343204,"v":1465766.3349470678,"t":1731499200}
+{"o":918503.5906343204,"h":953822.852580988,"l":912916.4275512971,"c":941918.0686343857,"v":2226094.9680156633,"t":1731502800}
+{"o":941918.0686343857,"h":962101.1003139486,"l":926798.3567219542,"c":959850.7625500654,"v":2125800.2760515488,"t":1731506400}
+{"o":959850.7625500654,"h":961615.0988710218,"l":935645.2579953546,"c":958544.1943343999,"v":2228931.1948583634,"t":1731510000}
+{"o":958544.1943343999,"h":967483.7083749694,"l":941576.4964729021,"c":961517.1977522259,"v":2354387.1222522538,"t":1731513600}
+{"o":961517.1977522259,"h":975823.3684079091,"l":953969.041559085,"c":969053.8803918272,"v":1936945.0447005681,"t":1731517200}
+{"o":969053.8803918272,"h":973037.8317654215,"l":959129.8917763658,"c":971338.7082124361,"v":2004354.1713227036,"t":1731520800}
+{"o":971338.7082124361,"h":974213.8602617158,"l":930417.2411795415,"c":933240.9219466767,"v":3018473.3853807962,"t":1731524400}
+{"o":933240.9219466767,"h":948269.0419274329,"l":921296.9023012946,"c":937068.1389706185,"v":1885958.0147287485,"t":1731528000}
+{"o":937068.1389706185,"h":937901.2793366186,"l":911204.5292555697,"c":929151.3702087679,"v":1688721.9732054996,"t":1731531600}
+{"o":929151.3702087679,"h":948543.7408532038,"l":926906.6438564594,"c":942440.113135641,"v":1306306.7261998823,"t":1731535200}
+{"o":942440.113135641,"h":953496.7442160347,"l":937851.1432551268,"c":951873.7857224265,"v":1294831.2236450145,"t":1731538800}
+{"o":951873.7857224265,"h":954363.7473487901,"l":934960.9197580718,"c":943342.1737516009,"v":1835906.1678407174,"t":1731542400}
+{"o":943342.1737516009,"h":955897.9987457322,"l":938616.8379111495,"c":955897.9987457322,"v":1831168.9752402091,"t":1731546000}
+{"o":955897.9987457322,"h":956587.6647240798,"l":943138.457513881,"c":950264.5354453477,"v":1696201.568789321,"t":1731549600}
+{"o":950264.5354453477,"h":970304.8315089209,"l":941083.8106371593,"c":970304.8315089209,"v":1896946.0682834212,"t":1731553200}
+{"o":970304.8315089209,"h":974102.199878909,"l":959582.6780599398,"c":973189.4388408276,"v":1434509.7571506938,"t":1731556800}
+{"o":973189.4388408276,"h":973189.4388408276,"l":960810.0271245318,"c":967522.2477890091,"v":1596155.806449943,"t":1731560400}
+{"o":967522.2477890091,"h":977004.2109348278,"l":954685.5863513331,"c":954685.5863513331,"v":1520388.2364142691,"t":1731564000}
+{"o":954685.5863513331,"h":968310.357527047,"l":951200.6533636771,"c":964819.0357642838,"v":1630634.188540672,"t":1731567600}
+{"o":964819.0357642838,"h":976754.8839146254,"l":962293.4897030221,"c":969953.5054323813,"v":1479377.3015194875,"t":1731571200}
+{"o":969953.5054323813,"h":984922.7907794655,"l":969766.4168114266,"c":980414.5740366535,"v":1560519.1353504087,"t":1731574800}
+{"o":980414.5740366535,"h":982085.5446817421,"l":959676.5227760096,"c":961398.6961177655,"v":1468864.6959199188,"t":1731578400}
+{"o":961398.6961177655,"h":963483.3190102027,"l":944127.6891607501,"c":955455.9696263503,"v":1661345.6827888342,"t":1731582000}
+{"o":955455.9696263503,"h":961821.1488871194,"l":951086.2535856187,"c":956787.6422256896,"v":1318610.5888185105,"t":1731585600}
+{"o":956787.6422256896,"h":963318.5583953502,"l":944430.1524413844,"c":947451.0192996892,"v":1578115.2163876847,"t":1731589200}
+{"o":947451.0192996892,"h":963705.0180043114,"l":930130.7237334122,"c":930807.688456159,"v":1978923.8470596878,"t":1731592800}
+{"o":930807.688456159,"h":943779.5557678018,"l":925122.2746814636,"c":931291.5910923461,"v":1910256.8667522015,"t":1731596400}
+{"o":931291.5910923461,"h":959708.984391527,"l":927700.997282773,"c":959708.984391527,"v":1744797.2802296297,"t":1731600000}
+{"o":959708.984391527,"h":959718.5485712643,"l":948028.4361419921,"c":951730.6018203747,"v":1534902.9982705172,"t":1731603600}
+{"o":951730.6018203747,"h":958412.794907726,"l":945974.0050862571,"c":947747.6693434763,"v":1477873.4990208675,"t":1731607200}
+{"o":947747.6693434763,"h":955713.509031469,"l":947417.5368614406,"c":953227.57067825,"v":1481362.5113236993,"t":1731610800}
+{"o":953227.57067825,"h":953227.57067825,"l":938489.9571906518,"c":944605.1171869152,"v":1561218.7479317696,"t":1731614400}
+{"o":944605.1171869152,"h":951380.7012506459,"l":937267.6358282514,"c":947874.4620229271,"v":1558308.330308873,"t":1731618000}
+{"o":947874.4620229271,"h":949469.4695335313,"l":928575.720346638,"c":937241.4166958107,"v":1598556.228483245,"t":1731621600}
+{"o":937241.4166958107,"h":940006.1231787673,"l":913689.7426216117,"c":926213.5227271381,"v":1891789.4368397042,"t":1731625200}
+{"o":926213.5227271381,"h":941199.724849918,"l":924899.3629336845,"c":927656.228346469,"v":1563889.5556217504,"t":1731628800}
+{"o":927656.228346469,"h":933107.0099095914,"l":920931.0746333977,"c":928016.3935518847,"v":1466800.5873942843,"t":1731632400}
+{"o":928016.3935518847,"h":931226.6946638059,"l":919447.677833387,"c":929248.7130615779,"v":1226429.8464110594,"t":1731636000}
+{"o":929248.7130615779,"h":931714.1793362586,"l":923491.8583041041,"c":924228.6629096011,"v":1231741.8293328159,"t":1731639600}
+{"o":924228.6629096011,"h":924570.3293576587,"l":903995.1123265325,"c":909667.1591365505,"v":1318550.1348410253,"t":1731643200}
+{"o":909667.1591365505,"h":922721.7904052517,"l":906154.0998603065,"c":922218.037516135,"v":1176894.8664787926,"t":1731646800}
+{"o":922218.037516135,"h":930272.8524281528,"l":922202.6460039002,"c":927757.7535302413,"v":1028124.5255534248,"t":1731650400}
+{"o":927757.7535302413,"h":931424.1823793052,"l":924851.751550218,"c":924851.751550218,"v":1092390.1250938592,"t":1731654000}
+{"o":924851.751550218,"h":934337.1567587509,"l":918891.8568121658,"c":934337.1567587509,"v":1251610.3167793108,"t":1731657600}
+{"o":934337.1567587509,"h":943679.8708675884,"l":932766.4123281856,"c":941617.522669284,"v":1360046.8596777127,"t":1731661200}
+{"o":941617.522669284,"h":945823.5342634667,"l":938865.8609329802,"c":943031.8261212938,"v":1163830.2545666487,"t":1731664800}
+{"o":943031.8261212938,"h":944827.3572231084,"l":938051.1577463294,"c":943855.8934121093,"v":1274968.6535727333,"t":1731668400}
+{"o":943855.8934121093,"h":950782.2280522576,"l":940526.9077832857,"c":945938.6409439342,"v":1526370.6334988251,"t":1731672000}
+{"o":945938.6409439342,"h":950097.6992543004,"l":942095.2391434076,"c":949201.2368573966,"v":1753700.2503508085,"t":1731675600}
+{"o":949201.2368573966,"h":951635.8859354533,"l":929066.2331452252,"c":934531.772336905,"v":2141879.0855892347,"t":1731679200}
+{"o":934531.772336905,"h":934531.772336905,"l":913713.0519948248,"c":919967.8061914552,"v":2054566.7645274668,"t":1731682800}
+{"o":919967.8061914552,"h":934003.4010251554,"l":919497.9988694993,"c":925739.5627790005,"v":2203407.1496839272,"t":1731686400}
+{"o":925739.5627790005,"h":939332.7151557066,"l":925027.602905585,"c":931753.9636706043,"v":1688066.8909570526,"t":1731690000}
+{"o":931753.9636706043,"h":934440.5738256541,"l":923662.4527759908,"c":930465.484034774,"v":1584579.4121678164,"t":1731693600}
+{"o":930465.484034774,"h":943892.1688472804,"l":929781.6490546438,"c":938628.3591769265,"v":1620882.7890195227,"t":1731697200}
+{"o":938628.3591769265,"h":955133.8262411469,"l":938197.4662464298,"c":955133.8262411469,"v":1444670.4435436286,"t":1731700800}
+{"o":955133.8262411469,"h":969986.6402644448,"l":952960.8475829589,"c":967787.8341997267,"v":1486425.2353712425,"t":1731704400}
+{"o":967787.8341997267,"h":970998.4030314706,"l":961884.1498306858,"c":964328.1079120098,"v":1415374.0169595783,"t":1731708000}
+{"o":964328.1079120098,"h":974228.977789805,"l":964202.8983811326,"c":965795.9726048132,"v":1467185.1411241316,"t":1731711600}
+{"o":965795.9726048132,"h":966047.6621825292,"l":954346.5299591917,"c":960050.5759641901,"v":1279869.690107685,"t":1731715200}
+{"o":960050.5759641901,"h":968225.4327853174,"l":959082.362319986,"c":966043.0249111275,"v":1027561.0468083158,"t":1731718800}
+{"o":966043.0249111275,"h":972391.5678500514,"l":964400.124776126,"c":967295.036306123,"v":1124240.7808721366,"t":1731722400}
+{"o":967295.036306123,"h":979859.3673474499,"l":966990.8947464087,"c":978622.824931081,"v":1090406.9482426711,"t":1731726000}
+{"o":978622.824931081,"h":980704.9604684716,"l":971743.2023998203,"c":972258.4262403253,"v":1040444.7266830876,"t":1731729600}
+{"o":972258.4262403253,"h":981120.3133259895,"l":970478.0163719192,"c":977268.5236200447,"v":885156.1070074671,"t":1731733200}
+{"o":977268.5236200447,"h":977268.5236200447,"l":965968.6675865133,"c":967035.7049543582,"v":1204065.494430196,"t":1731736800}
+{"o":967035.7049543582,"h":973443.2818039851,"l":965837.0002796079,"c":967862.6580802727,"v":1104764.8894370161,"t":1731740400}
+{"o":967862.6580802727,"h":971045.8844904454,"l":963944.1468552934,"c":969223.8249380362,"v":1142269.5495158117,"t":1731744000}
+{"o":969223.8249380362,"h":971776.7155770264,"l":961400.6512038448,"c":961400.6512038448,"v":1179049.6107811292,"t":1731747600}
+{"o":961400.6512038448,"h":968565.3736235485,"l":960740.9561145072,"c":965048.2651230863,"v":1216734.9167181749,"t":1731751200}
+{"o":965048.2651230863,"h":967704.8961135276,"l":957503.2424497475,"c":967704.8961135276,"v":1177055.5788995281,"t":1731754800}
+{"o":967704.8961135276,"h":980232.3225129193,"l":956090.1889267827,"c":969066.957467461,"v":1648154.0158066044,"t":1731758400}
+{"o":969066.957467461,"h":977712.8762286118,"l":962539.964930516,"c":963227.9608824754,"v":1367365.6229081731,"t":1731762000}
+{"o":963227.9608824754,"h":968914.2950729155,"l":957578.5387375954,"c":960334.4122871767,"v":1415117.379621356,"t":1731765600}
+{"o":960334.4122871767,"h":961377.8302493549,"l":945440.2667038416,"c":950834.4813375927,"v":1496498.5554460161,"t":1731769200}
+{"o":950834.4813375927,"h":954845.7799546762,"l":943669.4348796384,"c":947944.4462122257,"v":1357927.8536210663,"t":1731772800}
+{"o":947944.4462122257,"h":956071.9476121214,"l":944498.6438764317,"c":952827.6707171883,"v":1323270.8108442284,"t":1731776400}
+{"o":952827.6707171883,"h":959141.0346886305,"l":950869.1363186782,"c":957254.7851205679,"v":1461071.0247236949,"t":1731780000}
+{"o":957254.7851205679,"h":959379.9320697748,"l":954295.3255482105,"c":956110.1863820305,"v":1225933.0114599096,"t":1731783600}
+{"o":956110.1863820305,"h":959091.2705546644,"l":949550.2645169877,"c":952464.502521982,"v":1272653.5585093817,"t":1731787200}
+{"o":952464.502521982,"h":962831.2992509528,"l":950754.8652606835,"c":958918.2473349022,"v":1187604.7077016667,"t":1731790800}
+{"o":958918.2473349022,"h":961200.192206718,"l":947214.0929399292,"c":947214.0929399292,"v":1152618.7266602172,"t":1731794400}
+{"o":947214.0929399292,"h":956106.7239124693,"l":946322.8644112356,"c":953815.2208915355,"v":1168851.909350649,"t":1731798000}
+{"o":953815.2208915355,"h":966236.2423525462,"l":953079.4956919004,"c":962173.3310971675,"v":1229209.8517869166,"t":1731801600}
+{"o":962173.3310971675,"h":970306.3012348161,"l":947342.494745217,"c":955376.1928038769,"v":1578407.1054954461,"t":1731805200}
+{"o":955376.1928038769,"h":960861.4134078132,"l":937870.7375329306,"c":955791.5457122949,"v":2043419.9841375847,"t":1731808800}
+{"o":955791.5457122949,"h":978997.1714590309,"l":950602.0732406074,"c":978274.107950818,"v":1579721.8311365843,"t":1731812400}
+{"o":978274.107950818,"h":1041760.7037136669,"l":978254.0572321485,"c":1037471.598259151,"v":2034823.3862728649,"t":1731816000}
+{"o":1037471.598259151,"h":1057330.020231901,"l":1034399.3482357842,"c":1045057.3333184782,"v":1553509.7896463561,"t":1731819600}
+{"o":1045057.3333184782,"h":1059908.0784118029,"l":1041293.0130437789,"c":1058229.9687795884,"v":1456751.546495016,"t":1731823200}
+{"o":1058229.9687795884,"h":1059355.7795459277,"l":1045133.9454985982,"c":1048034.75222205,"v":1227201.4784584413,"t":1731826800}
+{"o":1048034.75222205,"h":1069070.8557908831,"l":1047995.9832859378,"c":1050447.3568922197,"v":1429582.926504198,"t":1731830400}
+{"o":1050447.3568922197,"h":1054606.7910136238,"l":1041583.8776663002,"c":1052479.1325739764,"v":1403387.7610661737,"t":1731834000}
+{"o":1052479.1325739764,"h":1065173.7316197008,"l":1049250.9776399361,"c":1062243.3789618288,"v":1489597.3053079287,"t":1731837600}
+{"o":1062243.3789618288,"h":1067259.7655569415,"l":1035815.0240304639,"c":1038063.778742049,"v":1530663.8455551127,"t":1731841200}
+{"o":711538.3120618508,"h":712325.1626654406,"l":706485.3056789273,"c":711538.3120618508,"v":201342.8923174231,"t":1724644800}
+{"o":711538.3120618508,"h":711891.0972684966,"l":704825.019275025,"c":705297.8203312884,"v":178743.4458716336,"t":1724648400}
+{"o":705297.8203312884,"h":706373.7351735866,"l":700147.3631509012,"c":703058.0017573653,"v":312730.6907859324,"t":1724652000}
+{"o":703058.0017573653,"h":705246.288653521,"l":700027.0542407071,"c":703410.8796068438,"v":241081.3625809825,"t":1724655600}
+{"o":703410.8796068438,"h":710511.4915930741,"l":702208.4903501205,"c":706394.9599304228,"v":201840.8700603341,"t":1724659200}
+{"o":706394.9599304228,"h":710338.8379670102,"l":700651.3061877948,"c":710070.233836669,"v":263608.3629433073,"t":1724662800}
+{"o":710070.233836669,"h":716859.0726518881,"l":708901.7904164414,"c":712887.2280570385,"v":226676.0350666586,"t":1724666400}
+{"o":712887.2280570385,"h":715800.0531734172,"l":708095.7923779686,"c":708959.8266636018,"v":238084.6287677172,"t":1724670000}
+{"o":708959.8266636018,"h":712569.7284858711,"l":701496.1805955307,"c":704479.3259958837,"v":296608.2404038453,"t":1724673600}
+{"o":704479.3259958837,"h":709483.0476556567,"l":702516.6504102303,"c":708145.8786239946,"v":321771.4983759169,"t":1724677200}
+{"o":708145.8786239946,"h":714638.9688250829,"l":686382.2957482657,"c":695347.9576842684,"v":628144.549073454,"t":1724680800}
+{"o":695347.9576842684,"h":699763.6355908654,"l":689540.5224234388,"c":696881.0228967729,"v":362356.5298499556,"t":1724684400}
+{"o":696881.0228967729,"h":700248.0032836716,"l":693838.5846838953,"c":697442.9281745214,"v":267327.0445592905,"t":1724688000}
+{"o":697442.9281745214,"h":698295.0906639129,"l":687744.164616261,"c":695934.0037892153,"v":469580.5236156543,"t":1724691600}
+{"o":695934.0037892153,"h":704433.0468615636,"l":691312.3795662387,"c":702419.8284713267,"v":453877.897631907,"t":1724695200}
+{"o":702419.8284713267,"h":702951.0022388444,"l":696586.0300084219,"c":698404.0348619232,"v":287824.1820618703,"t":1724698800}
+{"o":698404.0348619232,"h":704148.1277857353,"l":695710.0934010172,"c":701939.4446161177,"v":304577.9021505172,"t":1724702400}
+{"o":701939.4446161177,"h":702323.3414124283,"l":691386.7180383753,"c":696489.0461208086,"v":359703.3522935493,"t":1724706000}
+{"o":696489.0461208086,"h":699726.065142241,"l":693790.8754823887,"c":695921.2367870043,"v":265629.9245923416,"t":1724709600}
+{"o":695921.2367870043,"h":699625.2865645711,"l":693040.503125179,"c":694523.6771858691,"v":239186.2856274956,"t":1724713200}
+{"o":694523.6771858691,"h":699586.3167189943,"l":694161.9182100885,"c":696576.3965887816,"v":296936.8178408362,"t":1724716800}
+{"o":696576.3965887816,"h":702625.0476157991,"l":696037.7119393306,"c":699489.6496853718,"v":259450.2892614623,"t":1724720400}
+{"o":699489.6496853718,"h":702934.4841911504,"l":698481.9255549039,"c":699435.6215911529,"v":222876.1793643499,"t":1724724000}
+{"o":699435.6215911529,"h":701322.8814033903,"l":695814.3616795382,"c":700858.1553732312,"v":184021.7421276582,"t":1724727600}
+{"o":700858.1553732312,"h":702530.9007168351,"l":698569.2696518734,"c":701053.8906741831,"v":196005.9831847799,"t":1724731200}
+{"o":701053.8906741831,"h":705841.182835961,"l":700646.661887283,"c":704370.8477904376,"v":228783.3145348121,"t":1724734800}
+{"o":704370.8477904376,"h":704435.0801432544,"l":696461.4158665641,"c":698787.4316346598,"v":217242.4633151303,"t":1724738400}
+{"o":698787.4316346598,"h":700053.7414571592,"l":693854.4939412066,"c":697035.7956147884,"v":203718.2876265134,"t":1724742000}
+{"o":697035.7956147884,"h":698553.8504999465,"l":692504.4656013853,"c":693679.3952562113,"v":229319.0148500064,"t":1724745600}
+{"o":693679.3952562113,"h":697018.1357110307,"l":690307.4815923254,"c":691716.8225979211,"v":227705.9012430392,"t":1724749200}
+{"o":691716.8225979211,"h":691716.8225979211,"l":678173.0776266597,"c":679113.7298581746,"v":348793.8773386792,"t":1724752800}
+{"o":679113.7298581746,"h":684693.8250546819,"l":677712.6240641912,"c":681652.1385557951,"v":199508.0586800718,"t":1724756400}
+{"o":681652.1385557951,"h":682600.2521909812,"l":675022.4113336096,"c":681773.5928803536,"v":267115.4771116725,"t":1724760000}
+{"o":681773.5928803536,"h":687088.8556447541,"l":678223.6885369424,"c":681400.2590214587,"v":365378.6692820969,"t":1724763600}
+{"o":681400.2590214587,"h":688589.0448261197,"l":677670.7851205627,"c":679479.1644553695,"v":420388.8384040934,"t":1724767200}
+{"o":679479.1644553695,"h":684330.8099626028,"l":676869.1898600266,"c":679312.5228389384,"v":332161.0922364415,"t":1724770800}
+{"o":679312.5228389384,"h":686431.1176688918,"l":677232.3590214668,"c":678868.3399336869,"v":328533.8146282505,"t":1724774400}
+{"o":678868.3399336869,"h":684906.0819489355,"l":678152.0755231467,"c":684739.2281943664,"v":205163.4185313783,"t":1724778000}
+{"o":684739.2281943664,"h":687471.8065882882,"l":681962.7073638149,"c":686746.3657907177,"v":267756.4439307522,"t":1724781600}
+{"o":686746.3657907177,"h":687234.7572475041,"l":682209.8181473492,"c":684818.7155806586,"v":216139.4573771671,"t":1724785200}
+{"o":684818.7155806586,"h":685360.6648778252,"l":680410.3205344016,"c":680749.9762117317,"v":188421.0671885833,"t":1724788800}
+{"o":680749.9762117317,"h":681577.9468168492,"l":651826.4474453107,"c":659630.3033095216,"v":664117.174399202,"t":1724792400}
+{"o":659630.3033095216,"h":660926.0724869008,"l":635789.7651077585,"c":651981.8420903244,"v":932371.2147016388,"t":1724796000}
+{"o":651981.8420903244,"h":653626.4751511249,"l":646956.4527890292,"c":649039.6776550619,"v":310878.5023381708,"t":1724799600}
+{"o":649039.6776550619,"h":649502.3687712629,"l":642584.0023500617,"c":645194.7545663826,"v":295602.4812391739,"t":1724803200}
+{"o":645194.7545663826,"h":650656.7224784754,"l":642515.1938315156,"c":649459.2624496199,"v":261578.7066659431,"t":1724806800}
+{"o":649459.2624496199,"h":649805.6230257689,"l":644460.6950797383,"c":648895.6518106591,"v":250883.4116256402,"t":1724810400}
+{"o":648895.6518106591,"h":655688.0559587136,"l":647990.19334795,"c":655031.6875894145,"v":306897.3972948898,"t":1724814000}
+{"o":655031.6875894145,"h":655631.0440818295,"l":650849.1685942728,"c":651523.3455359498,"v":199389.9117685769,"t":1724817600}
+{"o":651523.3455359498,"h":657764.6456548055,"l":650586.7147408976,"c":651631.7300548966,"v":251988.2978858013,"t":1724821200}
+{"o":651631.7300548966,"h":652124.7254356906,"l":649853.7504932786,"c":650563.2445096043,"v":159661.0456879042,"t":1724824800}
+{"o":650563.2445096043,"h":651627.4359051334,"l":635548.0891660755,"c":636312.0746618228,"v":344911.4413704812,"t":1724828400}
+{"o":636312.0746618228,"h":644413.0236205965,"l":631285.3197353468,"c":641156.9545700818,"v":323763.4862671291,"t":1724832000}
+{"o":641156.9545700818,"h":654341.2995174852,"l":640560.8944422078,"c":653902.5278999347,"v":279487.0337600039,"t":1724835600}
+{"o":653902.5278999347,"h":654392.1607455404,"l":648126.5342926444,"c":648746.4568024393,"v":285381.4247193256,"t":1724839200}
+{"o":648746.4568024393,"h":652871.9237771878,"l":647750.3064809161,"c":650474.3057134066,"v":212937.6854868765,"t":1724842800}
+{"o":650474.3057134066,"h":656657.6567366233,"l":649681.7906657403,"c":652450.1181036301,"v":242828.0593508127,"t":1724846400}
+{"o":652450.1181036301,"h":653553.5521814544,"l":641542.1679703827,"c":641792.099290759,"v":317933.904146669,"t":1724850000}
+{"o":641792.099290759,"h":649204.7002051305,"l":636266.5315401236,"c":640534.5218395888,"v":419665.2784581839,"t":1724853600}
+{"o":640534.5218395888,"h":640534.5218395888,"l":631046.339347096,"c":637017.7574360776,"v":415733.1836576694,"t":1724857200}
+{"o":637017.7574360776,"h":637287.8610300554,"l":619383.3806852453,"c":631858.004658039,"v":656636.9058393226,"t":1724860800}
+{"o":631858.004658039,"h":633734.7565408922,"l":626076.5145669513,"c":628219.5140463467,"v":328601.2052796587,"t":1724864400}
+{"o":628219.5140463467,"h":639417.9745862116,"l":627480.0646396508,"c":639100.8538098353,"v":286459.6541805344,"t":1724868000}
+{"o":639100.8538098353,"h":644067.1437038734,"l":635231.9547558336,"c":637829.4138900343,"v":389798.7326316854,"t":1724871600}
+{"o":637829.4138900343,"h":646728.4233976455,"l":633062.5144070503,"c":637152.7087048716,"v":478550.0731387372,"t":1724875200}
+{"o":637152.7087048716,"h":640442.3171029615,"l":631506.8427793124,"c":632523.9222143734,"v":302452.5828294641,"t":1724878800}
+{"o":632523.9222143734,"h":634432.5027076702,"l":625854.8921639728,"c":634164.6131123482,"v":304958.2506565077,"t":1724882400}
+{"o":634164.6131123482,"h":637731.7862960375,"l":632337.6391628279,"c":636312.6815640117,"v":185244.9282334874,"t":1724886000}
+{"o":636312.6815640117,"h":640955.4431293232,"l":635328.9980268208,"c":637924.4485381054,"v":241055.9668401738,"t":1724889600}
+{"o":637924.4485381054,"h":640230.5183925579,"l":632153.8844544125,"c":634147.1521513425,"v":241781.996538566,"t":1724893200}
+{"o":634147.1521513425,"h":636550.2874236598,"l":631895.8284937118,"c":636108.1876211504,"v":179442.9123991026,"t":1724896800}
+{"o":636108.1876211504,"h":637195.6447162625,"l":632304.8322820867,"c":633258.2538925972,"v":159876.9723760239,"t":1724900400}
+{"o":633258.2538925972,"h":635828.0460719409,"l":632826.9166572182,"c":634228.1135163945,"v":201904.3502704884,"t":1724904000}
+{"o":634228.1135163945,"h":638039.9010338377,"l":633008.7789339919,"c":637610.5876285355,"v":204528.7793301389,"t":1724907600}
+{"o":637610.5876285355,"h":642446.6463139157,"l":636785.2739828589,"c":639801.1098772065,"v":240412.0295976212,"t":1724911200}
+{"o":639801.1098772065,"h":641023.1952255964,"l":638703.0803124768,"c":639437.5578635064,"v":141627.5783849967,"t":1724914800}
+{"o":639437.5578635064,"h":641766.8950502175,"l":638274.6186782592,"c":641249.0721566847,"v":184976.3052243324,"t":1724918400}
+{"o":641249.0721566847,"h":645015.9958928215,"l":640440.1359829195,"c":642203.2674343856,"v":183634.6197412548,"t":1724922000}
+{"o":642203.2674343856,"h":644455.4613325758,"l":640644.9634523325,"c":641670.936437604,"v":163309.1261548036,"t":1724925600}
+{"o":641670.936437604,"h":649224.4027722563,"l":641485.8645492598,"c":643815.5069018831,"v":261520.7737256405,"t":1724929200}
+{"o":643815.5069018831,"h":645683.8739553951,"l":641822.1436798662,"c":643299.221333215,"v":248883.1128355162,"t":1724932800}
+{"o":643299.221333215,"h":644561.5210094352,"l":639773.482488049,"c":643265.4990946404,"v":272092.760206398,"t":1724936400}
+{"o":643265.4990946404,"h":645091.3722472393,"l":639973.0020755833,"c":642588.7177957052,"v":328313.2665932123,"t":1724940000}
+{"o":642588.7177957052,"h":651559.3722187964,"l":642262.9932417425,"c":645827.9746524654,"v":367270.664500787,"t":1724943600}
+{"o":645827.9746524654,"h":649144.0303219812,"l":635508.9781476734,"c":637334.3162319784,"v":337258.0305645209,"t":1724947200}
+{"o":637334.3162319784,"h":639282.0460671972,"l":634785.4765891156,"c":638346.0057777863,"v":283220.4648643147,"t":1724950800}
+{"o":638346.0057777863,"h":638450.5294841792,"l":614970.0064379629,"c":617476.1856291641,"v":617764.2574366567,"t":1724954400}
+{"o":617476.1856291641,"h":624341.862492263,"l":609066.5945072132,"c":620064.3868463223,"v":465108.4724845126,"t":1724958000}
+{"o":620064.3868463223,"h":624838.4338944816,"l":615446.984448879,"c":619719.9550429563,"v":276333.0195084587,"t":1724961600}
+{"o":619719.9550429563,"h":619857.5711776424,"l":615369.9171232012,"c":615827.2038863306,"v":268105.2642229809,"t":1724965200}
+{"o":615827.2038863306,"h":619221.347922176,"l":610247.7047047451,"c":617831.1764776388,"v":280991.1905597745,"t":1724968800}
+{"o":617831.1764776388,"h":620306.1773840068,"l":616043.8752872745,"c":618802.6090146663,"v":193126.1043551592,"t":1724972400}
+{"o":618802.6090146663,"h":623670.075897384,"l":616994.448955952,"c":620550.1167645112,"v":222614.237112982,"t":1724976000}
+{"o":620550.1167645112,"h":622084.2262611358,"l":616322.0785478571,"c":618418.1986251153,"v":183617.2585420298,"t":1724979600}
+{"o":618418.1986251153,"h":619543.0161940225,"l":611844.6076278329,"c":615239.8462192706,"v":240869.7024170815,"t":1724983200}
+{"o":615239.8462192706,"h":615376.6079395402,"l":611450.485251126,"c":613126.8386152795,"v":198061.1974444937,"t":1724986800}
+{"o":613126.8386152795,"h":618240.9504105689,"l":613126.8386152795,"c":614995.1145269363,"v":191087.7533898417,"t":1724990400}
+{"o":614995.1145269363,"h":615328.1956421905,"l":606435.3195119086,"c":610123.3806947905,"v":277367.9070622437,"t":1724994000}
+{"o":610123.3806947905,"h":617438.3016371707,"l":607410.1560883834,"c":616876.3175755318,"v":200172.2310933843,"t":1724997600}
+{"o":616876.3175755318,"h":618054.7642087664,"l":614250.6896253406,"c":614395.442943754,"v":160345.3551327318,"t":1725001200}
+{"o":614395.442943754,"h":618359.0076711526,"l":614313.6356421886,"c":616475.5989661362,"v":162279.8267425291,"t":1725004800}
+{"o":616475.5989661362,"h":618981.059268191,"l":615772.5803845987,"c":617901.2621658461,"v":170206.6993906202,"t":1725008400}
+{"o":617901.2621658461,"h":618824.3563960668,"l":615488.2355206567,"c":616441.9996938157,"v":148517.2774092304,"t":1725012000}
+{"o":616441.9996938157,"h":617476.206374154,"l":611656.6381495884,"c":612866.6205297473,"v":172247.3014001337,"t":1725015600}
+{"o":612866.6205297473,"h":621903.7925707089,"l":612126.6602657407,"c":618414.8515159463,"v":356528.733346588,"t":1725019200}
+{"o":618414.8515159463,"h":621346.9454223532,"l":609970.3190497473,"c":617924.5645888059,"v":313352.1022233748,"t":1725022800}
+{"o":617924.5645888059,"h":620453.1597568145,"l":599402.2071537547,"c":600050.1270145304,"v":476421.5657161726,"t":1725026400}
+{"o":600050.1270145304,"h":600504.3249891935,"l":584231.9143637674,"c":588959.9371147779,"v":701521.9853823803,"t":1725030000}
+{"o":588959.9371147779,"h":594503.5840299722,"l":584022.4890304232,"c":591757.2386489548,"v":506126.8996001479,"t":1725033600}
+{"o":591757.2386489548,"h":596091.1531414839,"l":589092.473362337,"c":594296.164587878,"v":273680.7298396445,"t":1725037200}
+{"o":594296.164587878,"h":609495.4589233644,"l":593856.4704225244,"c":605696.6459054364,"v":401422.1593776923,"t":1725040800}
+{"o":605696.6459054364,"h":605696.6459054364,"l":598886.8728878926,"c":600925.9749037749,"v":288269.6811229417,"t":1725044400}
+{"o":600925.9749037749,"h":603706.4049501815,"l":599458.4813233317,"c":602803.5319703098,"v":218564.2994790306,"t":1725048000}
+{"o":602803.5319703098,"h":605592.0962937197,"l":601811.4064930432,"c":603094.7752583001,"v":188955.3901568601,"t":1725051600}
+{"o":603094.7752583001,"h":609830.1779428824,"l":602859.2957450417,"c":608403.8128763903,"v":280877.989382532,"t":1725055200}
+{"o":608403.8128763903,"h":612509.1808474063,"l":608083.1944956991,"c":609844.1559033885,"v":223074.3877753684,"t":1725058800}
+{"o":609844.1559033885,"h":615197.0530141363,"l":609287.5964784005,"c":611271.3133532488,"v":204963.6777250324,"t":1725062400}
+{"o":611271.3133532488,"h":612104.4947080031,"l":609332.8709843194,"c":609519.9427209952,"v":158118.4667990891,"t":1725066000}
+{"o":609519.9427209952,"h":610310.0255135018,"l":607693.8029475164,"c":610293.4192733016,"v":165489.6698633517,"t":1725069600}
+{"o":610293.4192733016,"h":613486.1621003043,"l":609654.6699945024,"c":611086.2132976566,"v":129181.6749132634,"t":1725073200}
+{"o":611086.2132976566,"h":613228.7089408525,"l":610752.8064184618,"c":612781.2195421708,"v":98951.3871288486,"t":1725076800}
+{"o":612781.2195421708,"h":612781.2195421708,"l":608292.6246067791,"c":608521.6370087476,"v":128294.9643528563,"t":1725080400}
+{"o":608521.6370087476,"h":611414.3087773437,"l":607210.7193797762,"c":609698.2787372145,"v":109822.3134480957,"t":1725084000}
+{"o":609698.2787372145,"h":610627.2141040206,"l":607263.6418614634,"c":608275.8199808006,"v":110189.0069922142,"t":1725087600}
+{"o":608275.8199808006,"h":609248.3079941957,"l":600740.5479042964,"c":600911.7761923603,"v":143315.1150179802,"t":1725091200}
+{"o":600911.7761923603,"h":604403.1531816778,"l":597763.2883192791,"c":603728.2127973275,"v":133699.0297880617,"t":1725094800}
+{"o":603728.2127973275,"h":607680.7940872408,"l":603147.3235822535,"c":606044.8846999448,"v":121575.1286053257,"t":1725098400}
+{"o":606044.8846999448,"h":607106.207945935,"l":604535.0287726028,"c":605531.0564470376,"v":102286.8397274385,"t":1725102000}
+{"o":605531.0564470376,"h":606756.0247249377,"l":603606.4324348193,"c":605033.2361858493,"v":112389.29514771,"t":1725105600}
+{"o":605033.2361858493,"h":605820.2143101229,"l":600121.4348720408,"c":600342.8910443073,"v":194378.2341298984,"t":1725109200}
+{"o":600342.8910443073,"h":603384.9917956415,"l":599225.3594290739,"c":602090.2339094072,"v":148160.6944362982,"t":1725112800}
+{"o":602090.2339094072,"h":603923.8176738143,"l":600607.864566799,"c":603586.1906146691,"v":124960.3525302911,"t":1725116400}
+{"o":603586.1906146691,"h":604108.2872838458,"l":599531.2867421232,"c":601508.7757326845,"v":136173.1117842361,"t":1725120000}
+{"o":601508.7757326845,"h":602445.1498793849,"l":596304.5114078193,"c":599878.0382291888,"v":184324.8415233045,"t":1725123600}
+{"o":599878.0382291888,"h":603347.9372522449,"l":597974.0173211384,"c":598444.2662872244,"v":141310.7761448869,"t":1725127200}
+{"o":598444.2662872244,"h":598856.018657857,"l":594846.1260752609,"c":596405.8404737965,"v":124947.3546962879,"t":1725130800}
+{"o":596405.8404737965,"h":599142.3823662957,"l":594330.2633676128,"c":598228.8115274488,"v":145544.7555329695,"t":1725134400}
+{"o":598228.8115274488,"h":602416.6915373233,"l":597011.5579899136,"c":600723.4121429956,"v":138845.0904385542,"t":1725138000}
+{"o":600723.4121429956,"h":602017.9013225358,"l":598053.163262276,"c":598217.1902955259,"v":114574.3335907166,"t":1725141600}
+{"o":598217.1902955259,"h":599393.9768784726,"l":595989.1952831374,"c":598061.3810427975,"v":102323.3010783323,"t":1725145200}
+{"o":598061.3810427975,"h":599275.7654089917,"l":596493.6409857726,"c":598163.637450978,"v":136536.2534633812,"t":1725148800}
+{"o":598163.637450978,"h":598815.0428484635,"l":588874.8649887179,"c":590397.4045744285,"v":219603.6189701036,"t":1725152400}
+{"o":590397.4045744285,"h":592005.5158641181,"l":587017.6182200323,"c":591973.679913371,"v":246344.373999916,"t":1725156000}
+{"o":591973.679913371,"h":594132.829059559,"l":590797.4170511445,"c":592572.1766211878,"v":119618.3164628297,"t":1725159600}
+{"o":592572.1766211878,"h":592572.1766211878,"l":589227.0019492086,"c":590920.8560587227,"v":111361.2515855949,"t":1725163200}
+{"o":590920.8560587227,"h":591716.7710768547,"l":579085.4632146122,"c":581353.8050247468,"v":211295.6542968984,"t":1725166800}
+{"o":581353.8050247468,"h":586804.7463652032,"l":581030.1386462842,"c":586329.3334819784,"v":144869.0024147755,"t":1725170400}
+{"o":586329.3334819784,"h":587727.0342596901,"l":583601.9115590465,"c":586869.6880058593,"v":168141.8501566252,"t":1725174000}
+{"o":586869.6880058593,"h":587011.7116732833,"l":579626.5013027003,"c":580475.0997522076,"v":162912.309172562,"t":1725177600}
+{"o":580475.0997522076,"h":584309.6479756346,"l":578509.6140074086,"c":579922.022638856,"v":193402.5858656077,"t":1725181200}
+{"o":579922.022638856,"h":580605.4228972835,"l":575576.1714654022,"c":576566.5605927511,"v":182600.2974237347,"t":1725184800}
+{"o":576566.5605927511,"h":583165.8272427364,"l":575345.7200345221,"c":582806.3732672042,"v":175363.4163016657,"t":1725188400}
+{"o":582806.3732672042,"h":583918.5625422877,"l":578388.5784830633,"c":579093.2823091251,"v":140097.812390915,"t":1725192000}
+{"o":579093.2823091251,"h":581754.3057403519,"l":571606.3382748904,"c":581343.9908707263,"v":218384.1903819178,"t":1725195600}
+{"o":581343.9908707263,"h":586148.6411636685,"l":574636.8463746315,"c":582668.4383753773,"v":391449.8589740403,"t":1725199200}
+{"o":582668.4383753773,"h":595771.2814977702,"l":581206.2627633475,"c":593407.3873817096,"v":373189.8066979314,"t":1725202800}
+{"o":593407.3873817096,"h":595365.7733373102,"l":586509.9514507544,"c":587732.738161416,"v":233336.6076861095,"t":1725206400}
+{"o":587732.738161416,"h":590094.220458783,"l":583010.0753949924,"c":586243.2335360001,"v":204053.5981137351,"t":1725210000}
+{"o":586243.2335360001,"h":597767.0606629146,"l":585271.7281897209,"c":595535.6285184473,"v":288482.1693340751,"t":1725213600}
+{"o":595535.6285184473,"h":600657.043618771,"l":593152.2896176721,"c":597746.8830654935,"v":263467.5323078248,"t":1725217200}
+{"o":597746.8830654935,"h":601607.1408661824,"l":594119.6512089007,"c":596359.4703116039,"v":356564.4816614072,"t":1725220800}
+{"o":596359.4703116039,"h":596680.7004800281,"l":588204.2868781518,"c":591480.5088297916,"v":186902.9904059448,"t":1725224400}
+{"o":591480.5088297916,"h":592061.1882900861,"l":565575.0132062257,"c":570634.4294433005,"v":423193.3165275977,"t":1725228000}
+{"o":570634.4294433005,"h":576706.8735888911,"l":563282.4178699855,"c":567905.7559465792,"v":386787.0555146352,"t":1725231600}
+{"o":567905.7559465792,"h":576074.4632027299,"l":566968.4489170815,"c":572803.0984133783,"v":284551.087086445,"t":1725235200}
+{"o":572803.0984133783,"h":576584.0135043369,"l":570689.3675458985,"c":573399.9293318592,"v":229222.9095858834,"t":1725238800}
+{"o":573399.9293318592,"h":577499.715485552,"l":567725.3719315554,"c":571377.0956657558,"v":227467.4384804949,"t":1725242400}
+{"o":571377.0956657558,"h":576862.9431737815,"l":571074.170489373,"c":575453.2969227672,"v":221636.1129759276,"t":1725246000}
+{"o":575453.2969227672,"h":577164.9827056763,"l":562622.2510078611,"c":563628.9084483113,"v":304002.550863226,"t":1725249600}
+{"o":563628.9084483113,"h":574409.723576091,"l":563371.3585719173,"c":570657.1217889106,"v":270891.4875732295,"t":1725253200}
+{"o":570657.1217889106,"h":573353.6582300694,"l":567091.6684067984,"c":569201.2736836555,"v":175303.8105685173,"t":1725256800}
+{"o":569201.2736836555,"h":571808.2078298875,"l":560683.543505844,"c":564105.389543413,"v":201888.140068463,"t":1725260400}
+{"o":564105.389543413,"h":577221.6860359069,"l":562448.4529489616,"c":574072.7018029332,"v":303925.8544347477,"t":1725264000}
+{"o":574072.7018029332,"h":582557.9790537551,"l":570119.213122997,"c":581986.8427690031,"v":284082.3857654363,"t":1725267600}
+{"o":581986.8427690031,"h":587463.8311446785,"l":580203.7375971562,"c":583429.9550428424,"v":297929.3566224714,"t":1725271200}
+{"o":583429.9550428424,"h":586288.6043697417,"l":581245.8897105732,"c":582411.8123738788,"v":187722.9532773389,"t":1725274800}
+{"o":582411.8123738788,"h":585396.3341280621,"l":580430.8384851833,"c":582959.6590845662,"v":179143.2245114598,"t":1725278400}
+{"o":582959.6590845662,"h":585338.3111112014,"l":577724.4651794751,"c":578019.0588910576,"v":180743.7613174086,"t":1725282000}
+{"o":578019.0588910576,"h":589071.0316969634,"l":574671.1341318927,"c":587250.7133467037,"v":339335.4295929453,"t":1725285600}
+{"o":587250.7133467037,"h":589658.5927887365,"l":584910.0393710524,"c":585779.3988025002,"v":245910.2120606502,"t":1725289200}
+{"o":585779.3988025002,"h":589574.7406738278,"l":582155.0248911623,"c":582996.354304407,"v":227228.7826338094,"t":1725292800}
+{"o":582996.354304407,"h":590655.068935439,"l":582996.354304407,"c":589180.7285859965,"v":246984.099324296,"t":1725296400}
+{"o":589180.7285859965,"h":591589.0712062238,"l":585660.7668257456,"c":589000.8981671557,"v":202648.3480248898,"t":1725300000}
+{"o":589000.8981671557,"h":590123.719873729,"l":586959.407805289,"c":587899.9058885846,"v":151526.5296159398,"t":1725303600}
+{"o":587899.9058885846,"h":596527.7044545067,"l":586747.6245032138,"c":595112.821640432,"v":268512.4725618073,"t":1725307200}
+{"o":595112.821640432,"h":597034.5614975401,"l":591543.9676986312,"c":593017.2805037471,"v":274015.5960285415,"t":1725310800}
+{"o":593017.2805037471,"h":596314.552316308,"l":592152.5562012915,"c":595828.5330487767,"v":214448.120225904,"t":1725314400}
+{"o":595828.5330487767,"h":598359.6875987957,"l":594729.2273124302,"c":596212.4205029637,"v":175443.2451907448,"t":1725318000}
+{"o":596212.4205029637,"h":597503.1642696647,"l":592982.8983188258,"c":596855.6938427887,"v":197847.2446550337,"t":1725321600}
+{"o":596855.6938427887,"h":598877.2699028546,"l":594421.1009806079,"c":598664.1491576144,"v":212257.4622405466,"t":1725325200}
+{"o":598664.1491576144,"h":607273.8393921151,"l":598197.0253523375,"c":600078.5701215813,"v":349831.8499130214,"t":1725328800}
+{"o":600078.5701215813,"h":602036.8223902469,"l":598307.0606872764,"c":598957.5276428362,"v":225387.1912836342,"t":1725332400}
+{"o":598957.5276428362,"h":600605.2726601802,"l":594576.5805708087,"c":596448.4839265422,"v":292033.5288525484,"t":1725336000}
+{"o":596448.4839265422,"h":598784.7383405372,"l":594384.5504925944,"c":596688.1000958605,"v":183440.486629285,"t":1725339600}
+{"o":596688.1000958605,"h":596722.7117764461,"l":590216.9056120579,"c":590725.5812718774,"v":194109.9707138769,"t":1725343200}
+{"o":590725.5812718774,"h":595855.0976615917,"l":590725.5812718774,"c":594776.662576064,"v":154301.4333664629,"t":1725346800}
+{"o":594776.662576064,"h":595000.0769713934,"l":586838.2985988691,"c":588772.847152858,"v":238681.3589739147,"t":1725350400}
+{"o":588772.847152858,"h":592319.1232675972,"l":588547.0735914342,"c":590283.075972775,"v":180313.8220939339,"t":1725354000}
+{"o":590283.075972775,"h":593983.2065374682,"l":589511.2707922424,"c":591740.9300949471,"v":161660.9301910314,"t":1725357600}
+{"o":591740.9300949471,"h":594463.6106776444,"l":590764.6216583929,"c":593676.8463108058,"v":164365.4058934411,"t":1725361200}
+{"o":593676.8463108058,"h":598950.8664128063,"l":593417.644488859,"c":594182.0278027385,"v":228175.1270744653,"t":1725364800}
+{"o":594182.0278027385,"h":595541.7202651917,"l":579783.7089699106,"c":581448.8735358358,"v":396734.5531670057,"t":1725368400}
+{"o":581448.8735358358,"h":581448.8735358358,"l":574780.3565734762,"c":575679.440340642,"v":387104.314523902,"t":1725372000}
+{"o":575679.440340642,"h":577851.4958690371,"l":569199.7860767908,"c":573217.9146895043,"v":340067.6032614152,"t":1725375600}
+{"o":573217.9146895043,"h":577000.6067210592,"l":571270.0905334082,"c":574260.0377531972,"v":272713.688047125,"t":1725379200}
+{"o":574260.0377531972,"h":580725.2761505725,"l":573826.3610948602,"c":574963.4475189298,"v":294176.0765472366,"t":1725382800}
+{"o":574963.4475189298,"h":579844.4366675955,"l":573340.2877123604,"c":578758.788945614,"v":264999.8493369815,"t":1725386400}
+{"o":578758.788945614,"h":584203.0979307068,"l":577819.6182829096,"c":578507.8827456187,"v":296569.3231865728,"t":1725390000}
+{"o":578507.8827456187,"h":581348.4415772185,"l":574793.0653386258,"c":576928.3136816646,"v":224466.2674593254,"t":1725393600}
+{"o":576928.3136816646,"h":577444.9203540385,"l":571390.4522697628,"c":575020.4381929995,"v":235676.2067839607,"t":1725397200}
+{"o":575020.4381929995,"h":576053.3460834009,"l":571767.4060228583,"c":572209.0591726947,"v":150230.8842043442,"t":1725400800}
+{"o":572209.0591726947,"h":572552.7041387814,"l":561771.5511592631,"c":563770.444374152,"v":289048.6112963302,"t":1725404400}
+{"o":563770.444374152,"h":569379.5155125834,"l":548240.8348756998,"c":559530.987871722,"v":331939.2670049237,"t":1725408000}
+{"o":559530.987871722,"h":563739.25079529,"l":541603.5208803709,"c":560618.0201221413,"v":772107.1621778494,"t":1725411600}
+{"o":560618.0201221413,"h":563771.1763149505,"l":557744.3417597649,"c":561842.3521461677,"v":236512.5783862387,"t":1725415200}
+{"o":561842.3521461677,"h":565574.0191473189,"l":561453.6829450035,"c":564240.0043564744,"v":176256.3300342019,"t":1725418800}
+{"o":564240.0043564744,"h":565383.7504627029,"l":560770.7001338007,"c":564844.641580937,"v":160992.2527250842,"t":1725422400}
+{"o":564844.641580937,"h":564844.641580937,"l":559279.5704226688,"c":560250.8323284353,"v":178047.695886945,"t":1725426000}
+{"o":560250.8323284353,"h":569385.3188786102,"l":560250.8323284353,"c":566371.6806377145,"v":248020.6951957129,"t":1725429600}
+{"o":566371.6806377145,"h":580544.2769232843,"l":566153.9397622596,"c":575574.3437845773,"v":427378.527594533,"t":1725433200}
+{"o":575574.3437845773,"h":577550.1931178076,"l":573311.4657572234,"c":574112.9909082531,"v":205524.8535832846,"t":1725436800}
+{"o":574112.9909082531,"h":577591.4743113266,"l":572427.8688707242,"c":572464.3742236942,"v":178461.3411984285,"t":1725440400}
+{"o":572464.3742236942,"h":573749.6491232194,"l":567557.1062611601,"c":567937.6636432759,"v":224800.697525446,"t":1725444000}
+{"o":567937.6636432759,"h":571424.3561606982,"l":566087.6319257313,"c":567800.3828046046,"v":185568.9569270866,"t":1725447600}
+{"o":567800.3828046046,"h":572502.2007288802,"l":565332.6717501412,"c":568436.9451048627,"v":261469.6485630382,"t":1725451200}
+{"o":568436.9451048627,"h":572031.0032152991,"l":565156.6784254054,"c":571338.8853804742,"v":333901.7262350292,"t":1725454800}
+{"o":571338.8853804742,"h":590610.2585859166,"l":568361.7133274191,"c":587169.0259544555,"v":591857.2369418791,"t":1725458400}
+{"o":587169.0259544555,"h":593038.5490930465,"l":582300.5486739194,"c":591300.1913473812,"v":528838.1024013595,"t":1725462000}
+{"o":591300.1913473812,"h":596588.1527991174,"l":586337.7710041422,"c":591766.953621713,"v":433040.4567183018,"t":1725465600}
+{"o":591766.953621713,"h":592819.8260161505,"l":585932.9761795133,"c":586002.749014164,"v":291244.1438508104,"t":1725469200}
+{"o":586002.749014164,"h":590070.2810629238,"l":585957.3669883113,"c":587843.2609711996,"v":248200.5149054419,"t":1725472800}
+{"o":587843.2609711996,"h":591530.0227369255,"l":586426.7850634764,"c":588781.3444954555,"v":209815.6753764614,"t":1725476400}
+{"o":588781.3444954555,"h":592659.0614128378,"l":587145.3893149092,"c":591642.0276225504,"v":209812.9874320368,"t":1725480000}
+{"o":591642.0276225504,"h":594187.5523618658,"l":590333.526123316,"c":593263.8368785483,"v":166555.3466406138,"t":1725483600}
+{"o":593263.8368785483,"h":595100.5604135476,"l":589749.4570414725,"c":592507.0450232922,"v":195530.3144261564,"t":1725487200}
+{"o":592507.0450232922,"h":593731.0180458999,"l":588789.1803017093,"c":590214.7421486768,"v":169335.3006663184,"t":1725490800}
+{"o":590214.7421486768,"h":593820.9664741163,"l":587262.0246067821,"c":587277.8924312153,"v":185678.3488652094,"t":1725494400}
+{"o":587277.8924312153,"h":593341.6432510657,"l":587277.8924312153,"c":591379.3073312239,"v":184929.0377182137,"t":1725498000}
+{"o":591379.3073312239,"h":592761.5169512689,"l":587615.5750916774,"c":588074.0749012742,"v":232161.1214004747,"t":1725501600}
+{"o":588074.0749012742,"h":588074.0749012742,"l":580124.4805911289,"c":581532.508238584,"v":276267.5257244815,"t":1725505200}
+{"o":581532.508238584,"h":593228.7569610754,"l":580264.896479183,"c":589795.9022293901,"v":216115.6374068271,"t":1725508800}
+{"o":589795.9022293901,"h":590441.4859298453,"l":584147.7931975088,"c":584855.4422203202,"v":207456.4415068786,"t":1725512400}
+{"o":584855.4422203202,"h":586064.4910229244,"l":578142.6704244278,"c":583535.1017045263,"v":219559.7726306375,"t":1725516000}
+{"o":583535.1017045263,"h":589193.3547070548,"l":583138.8907822114,"c":588110.3327949373,"v":177757.6969019745,"t":1725519600}
+{"o":588110.3327949373,"h":591292.7425412536,"l":584788.143095227,"c":586598.8458034392,"v":184674.1601660954,"t":1725523200}
+{"o":586598.8458034392,"h":587052.885591766,"l":581963.3162508612,"c":584414.9760826227,"v":175875.4565782938,"t":1725526800}
+{"o":584414.9760826227,"h":586706.2581259351,"l":582301.9981867165,"c":585663.312860391,"v":193566.1377675202,"t":1725530400}
+{"o":585663.312860391,"h":588444.2348461042,"l":583551.0318933536,"c":586978.5437829712,"v":161342.6396812512,"t":1725534000}
+{"o":586978.5437829712,"h":592623.2931934638,"l":582770.6910583976,"c":589343.7499394878,"v":335252.2805689762,"t":1725537600}
+{"o":589343.7499394878,"h":596170.042908624,"l":588372.1375904942,"c":594457.1106087463,"v":418906.2230959071,"t":1725541200}
+{"o":594457.1106087463,"h":598207.4595200012,"l":582803.0549954579,"c":582827.951563225,"v":500040.5888490643,"t":1725544800}
+{"o":582827.951563225,"h":584797.1301431808,"l":573686.0381114512,"c":577122.2810466106,"v":495525.273237341,"t":1725548400}
+{"o":577122.2810466106,"h":579412.4728254508,"l":572009.5523275671,"c":574691.0667872685,"v":328091.7668309982,"t":1725552000}
+{"o":574691.0667872685,"h":578137.5192099953,"l":572790.4655891529,"c":577712.7625620548,"v":294149.2542245902,"t":1725555600}
+{"o":577712.7625620548,"h":579311.5855167245,"l":574634.2028514908,"c":576886.1501045683,"v":258925.4594668331,"t":1725559200}
+{"o":576886.1501045683,"h":577210.596456204,"l":563365.0924208745,"c":567418.2769703885,"v":458774.6534261316,"t":1725562800}
+{"o":567418.2769703885,"h":570025.4478716054,"l":565639.8111837698,"c":566964.2925988286,"v":211445.6724180126,"t":1725566400}
+{"o":566964.2925988286,"h":572964.8212877315,"l":566809.6473423778,"c":571993.1111029699,"v":224888.5414649491,"t":1725570000}
+{"o":571993.1111029699,"h":573793.4961514398,"l":567309.9250793702,"c":572425.3027530295,"v":170633.6190557472,"t":1725573600}
+{"o":572425.3027530295,"h":573178.0892451409,"l":570231.7554414805,"c":571698.6770869287,"v":157147.0939653934,"t":1725577200}
+{"o":571698.6770869287,"h":573793.8712288234,"l":568308.5428027122,"c":571966.6005334615,"v":201391.6076417428,"t":1725580800}
+{"o":571966.6005334615,"h":577183.6667169617,"l":568934.4315342604,"c":575572.7187606416,"v":198824.0212513252,"t":1725584400}
+{"o":575572.7187606416,"h":581001.3334555872,"l":574181.0210717203,"c":579867.5690147806,"v":208626.9282157581,"t":1725588000}
+{"o":579867.5690147806,"h":581297.9565166585,"l":577438.3278158412,"c":577438.3278158412,"v":196644.2428858639,"t":1725591600}
+{"o":577438.3278158412,"h":579643.4426162447,"l":576052.0671186738,"c":576303.9921939464,"v":176144.466089377,"t":1725595200}
+{"o":576303.9921939464,"h":577482.5486665403,"l":572347.67068459,"c":575405.631346592,"v":177146.6021030113,"t":1725598800}
+{"o":575405.631346592,"h":576302.4128476637,"l":573123.8232387949,"c":575476.3257551464,"v":146594.700971903,"t":1725602400}
+{"o":575476.3257551464,"h":575686.1608777556,"l":557939.9592118288,"c":566117.6834934847,"v":320684.6908232508,"t":1725606000}
+{"o":566117.6834934847,"h":570611.7525924616,"l":565536.1173796527,"c":567708.8472996674,"v":195281.9136681981,"t":1725609600}
+{"o":567708.8472996674,"h":572476.7756044531,"l":566900.6220365788,"c":571738.4751599154,"v":165099.2195181219,"t":1725613200}
+{"o":571738.4751599154,"h":579088.0220417094,"l":571557.0480404015,"c":576477.533328708,"v":241406.3265738796,"t":1725616800}
+{"o":576477.533328708,"h":577367.0650846609,"l":573533.6535005169,"c":575670.7929143271,"v":224644.6975370821,"t":1725620400}
+{"o":575670.7929143271,"h":592650.2136817316,"l":573183.9949459397,"c":590186.7968677448,"v":689284.7793380698,"t":1725624000}
+{"o":590186.7968677448,"h":593355.7203594116,"l":575369.2435196289,"c":578445.9753254644,"v":607588.5099886861,"t":1725627600}
+{"o":578445.9753254644,"h":578445.9753254644,"l":565636.261987148,"c":570250.2630823833,"v":761289.2009798093,"t":1725631200}
+{"o":570250.2630823833,"h":574284.6962119945,"l":559590.9980348113,"c":565713.0237851376,"v":647030.122692398,"t":1725634800}
+{"o":565713.0237851376,"h":566702.2956434921,"l":553192.1811083984,"c":558440.7177402765,"v":743754.5135983892,"t":1725638400}
+{"o":558440.7177402765,"h":564975.5473934422,"l":554199.6304703386,"c":559839.3232499269,"v":456469.5035278464,"t":1725642000}
+{"o":559839.3232499269,"h":560535.5604470785,"l":550890.9277836134,"c":551480.0395938957,"v":420597.5819353157,"t":1725645600}
+{"o":551480.0395938957,"h":556903.7417488763,"l":546391.2829544449,"c":552477.3203848965,"v":513617.0573390015,"t":1725649200}
+{"o":552477.3203848965,"h":556426.4733889926,"l":533986.5084979859,"c":535601.8990714465,"v":597033.3878421669,"t":1725652800}
+{"o":535601.8990714465,"h":551039.6847120806,"l":532832.746617273,"c":551039.6847120806,"v":491558.4582058577,"t":1725656400}
+{"o":551039.6847120806,"h":554008.8685074287,"l":547706.5224907311,"c":550960.7578097616,"v":223533.7796830661,"t":1725660000}
+{"o":550960.7578097616,"h":553448.1423536461,"l":550333.3293046757,"c":552548.2338461521,"v":177450.0308287159,"t":1725663600}
+{"o":552548.2338461521,"h":555536.1441962454,"l":551528.711845486,"c":552090.7632198363,"v":242338.312011453,"t":1725667200}
+{"o":552090.7632198363,"h":553239.4699109589,"l":548544.0264057599,"c":550295.597974407,"v":173551.0454841083,"t":1725670800}
+{"o":550295.597974407,"h":554107.5041178406,"l":549504.8258869754,"c":552846.1371693494,"v":149807.1690845586,"t":1725674400}
+{"o":552846.1371693494,"h":554389.6431866275,"l":552406.4507586521,"c":553058.521496232,"v":132926.5739169037,"t":1725678000}
+{"o":553058.521496232,"h":557690.2361458843,"l":552743.1804787705,"c":557478.8583944825,"v":174806.8652781088,"t":1725681600}
+{"o":557478.8583944825,"h":562339.6990157553,"l":556986.4802624165,"c":560802.8717714373,"v":208462.4717136263,"t":1725685200}
+{"o":560802.8717714373,"h":563263.3864874209,"l":560243.0910008978,"c":562901.4925553708,"v":170702.9589239878,"t":1725688800}
+{"o":562901.4925553708,"h":567791.4415816885,"l":561637.2276052868,"c":563977.695531607,"v":188628.1544298278,"t":1725692400}
+{"o":563977.695531607,"h":564676.4328824267,"l":560566.8761633059,"c":563176.8626248334,"v":155234.7185874184,"t":1725696000}
+{"o":563176.8626248334,"h":564150.7914133666,"l":560305.6916100963,"c":561746.4649974676,"v":131144.8527102761,"t":1725699600}
+{"o":561746.4649974676,"h":563624.6046981929,"l":560749.5746092189,"c":560749.5746092189,"v":138952.3283851795,"t":1725703200}
+{"o":560749.5746092189,"h":563219.9070174388,"l":560007.1727904279,"c":561189.6680966301,"v":131756.5514621427,"t":1725706800}
+{"o":561189.6680966301,"h":564688.4360492293,"l":561189.6680966301,"c":562960.631396491,"v":137788.8125269149,"t":1725710400}
+{"o":562960.631396491,"h":564690.4201106487,"l":558215.4923575416,"c":561688.1595932181,"v":197630.7420090898,"t":1725714000}
+{"o":561688.1595932181,"h":565368.6920292862,"l":561144.0879520858,"c":565118.3282258118,"v":189365.4355058092,"t":1725717600}
+{"o":565118.3282258118,"h":572169.8351726861,"l":565118.3282258118,"c":569404.4273323297,"v":303554.6714394465,"t":1725721200}
+{"o":569404.4273323297,"h":570911.5373946679,"l":563232.2415677999,"c":563559.2717020849,"v":235712.4921376554,"t":1725724800}
+{"o":563559.2717020849,"h":565485.8571294687,"l":559233.56444111,"c":560456.1968926417,"v":251874.2328000955,"t":1725728400}
+{"o":560456.1968926417,"h":565354.116048489,"l":557954.8983163023,"c":563770.3605605796,"v":239443.1946342151,"t":1725732000}
+{"o":563770.3605605796,"h":569461.6849742164,"l":563394.0613647986,"c":567116.4189770526,"v":179235.1429747448,"t":1725735600}
+{"o":567116.4189770526,"h":567648.9632536531,"l":562566.0745269886,"c":562566.0745269886,"v":148698.2624546303,"t":1725739200}
+{"o":562566.0745269886,"h":565086.1418817189,"l":559927.8315973449,"c":560776.5170779026,"v":157688.4233727512,"t":1725742800}
+{"o":560776.5170779026,"h":562526.0080260303,"l":556381.6439151113,"c":560253.1910779421,"v":140188.3531458019,"t":1725746400}
+{"o":560253.1910779421,"h":564978.8663939245,"l":558697.7413523655,"c":564418.3125100011,"v":120628.9644955001,"t":1725750000}
+{"o":564418.3125100011,"h":565431.6904518706,"l":560773.140556996,"c":563632.0702871656,"v":145089.4138526942,"t":1725753600}
+{"o":563632.0702871656,"h":566911.9816001639,"l":563408.7846140835,"c":565321.5050952347,"v":135864.6104294959,"t":1725757200}
+{"o":565321.5050952347,"h":567532.9385707875,"l":565133.7789422348,"c":566524.6831150994,"v":140906.4931004322,"t":1725760800}
+{"o":566524.6831150994,"h":567918.8495891587,"l":564865.5769756143,"c":566833.0913885087,"v":114435.3167427023,"t":1725764400}
+{"o":566833.0913885087,"h":568893.007041787,"l":565907.7489033799,"c":567728.0628906579,"v":122300.4297936408,"t":1725768000}
+{"o":567728.0628906579,"h":567780.6880291543,"l":565027.8410531014,"c":565027.8410531014,"v":151932.864270508,"t":1725771600}
+{"o":565027.8410531014,"h":567991.2565174915,"l":565010.8675058262,"c":567316.4935379461,"v":97262.8923331086,"t":1725775200}
+{"o":567316.4935379461,"h":574899.379729279,"l":567058.5596344061,"c":572683.3709625333,"v":185635.1839738369,"t":1725778800}
+{"o":572683.3709625333,"h":573941.5771479412,"l":570856.0755812643,"c":573595.8943683234,"v":205235.9073819515,"t":1725782400}
+{"o":573595.8943683234,"h":578795.4193448907,"l":572979.6786015288,"c":573207.6391840525,"v":229940.4431226352,"t":1725786000}
+{"o":573207.6391840525,"h":577784.9087723752,"l":572941.7495111616,"c":577361.9656049238,"v":152555.0913289481,"t":1725789600}
+{"o":577361.9656049238,"h":578639.9898292804,"l":574556.4406697212,"c":574921.4281808084,"v":145156.6104756593,"t":1725793200}
+{"o":574921.4281808084,"h":575687.5779173,"l":568487.3821960418,"c":569012.7099938139,"v":186226.9689496969,"t":1725796800}
+{"o":569012.7099938139,"h":570427.543463846,"l":567079.8739486707,"c":570030.5969694289,"v":174214.9205708065,"t":1725800400}
+{"o":570030.5969694289,"h":570727.3331706185,"l":563942.4172329523,"c":563942.4172329523,"v":267760.5385935783,"t":1725804000}
+{"o":563942.4172329523,"h":565581.4945865282,"l":559600.0215716461,"c":560157.7827545489,"v":413552.1178711893,"t":1725807600}
+{"o":560157.7827545489,"h":567224.6481354854,"l":559654.4230028677,"c":564553.5243590256,"v":194214.1433530295,"t":1725811200}
+{"o":564553.5243590256,"h":571457.1750396278,"l":564435.2055132596,"c":571196.7363525054,"v":177821.7498382688,"t":1725814800}
+{"o":571196.7363525054,"h":571619.8202725693,"l":568300.7536990389,"c":569171.7044260115,"v":159974.8077660222,"t":1725818400}
+{"o":569171.7044260115,"h":570502.6518526672,"l":567472.1044507961,"c":568735.620384509,"v":125750.155758226,"t":1725822000}
+{"o":568735.620384509,"h":569816.5173031577,"l":567201.503758594,"c":569184.4636191602,"v":113718.6362915734,"t":1725825600}
+{"o":569184.4636191602,"h":574025.4750611832,"l":569121.3525746291,"c":570883.5025193734,"v":224806.9103791144,"t":1725829200}
+{"o":570883.5025193734,"h":581930.4935741179,"l":569006.0742876183,"c":571599.6395645288,"v":458074.4364602726,"t":1725832800}
+{"o":571599.6395645288,"h":575991.3096789187,"l":570970.710150963,"c":575160.371841859,"v":186827.9901580557,"t":1725836400}
+{"o":575160.371841859,"h":579139.69420407,"l":570909.9989359593,"c":575126.7604580682,"v":237711.8027229914,"t":1725840000}
+{"o":575126.7604580682,"h":578288.4776535362,"l":571182.9961423987,"c":573752.483826403,"v":240884.363894411,"t":1725843600}
+{"o":573752.483826403,"h":574318.4507353242,"l":567345.1168677497,"c":571614.4035312526,"v":207363.4054712994,"t":1725847200}
+{"o":571614.4035312526,"h":571722.4838258092,"l":565437.4103800945,"c":568431.3065273114,"v":186432.2339621086,"t":1725850800}
+{"o":568431.3065273114,"h":569321.9387729838,"l":565299.8960995631,"c":566933.258345694,"v":144779.4335337697,"t":1725854400}
+{"o":566933.258345694,"h":567984.9006395147,"l":563581.2645733531,"c":564861.3222588554,"v":147492.2165703296,"t":1725858000}
+{"o":564861.3222588554,"h":569012.0013224449,"l":564278.4665097564,"c":568515.8680681103,"v":192948.7364379416,"t":1725861600}
+{"o":568515.8680681103,"h":571805.7595159513,"l":566594.5065014001,"c":571583.2251100318,"v":155304.469691406,"t":1725865200}
+{"o":571583.2251100318,"h":575518.7231931231,"l":571014.7211085482,"c":574209.0512385016,"v":220094.9876828039,"t":1725868800}
+{"o":574209.0512385016,"h":578912.6431540173,"l":571550.6930315107,"c":572309.7394509776,"v":217559.3321110111,"t":1725872400}
+{"o":572309.7394509776,"h":576237.2164532659,"l":571070.9005346585,"c":573920.2439576983,"v":160050.6662580176,"t":1725876000}
+{"o":573920.2439576983,"h":574443.1122866324,"l":570983.7200547348,"c":571986.1830766466,"v":141374.1276354945,"t":1725879600}
+{"o":571986.1830766466,"h":572360.1355746362,"l":568025.0478436491,"c":571427.8515509308,"v":218634.2252763072,"t":1725883200}
+{"o":571427.8515509308,"h":575522.3778267195,"l":568759.8341131377,"c":573457.7231120809,"v":305371.1500797975,"t":1725886800}
+{"o":573457.7231120809,"h":575137.6636276098,"l":561268.1562338679,"c":562193.0148738914,"v":393420.4133109785,"t":1725890400}
+{"o":562193.0148738914,"h":568596.2040298686,"l":561255.2671729296,"c":567444.4230658397,"v":302793.2921680178,"t":1725894000}
+{"o":567444.4230658397,"h":591335.0525859593,"l":566867.0475462214,"c":586371.5972223127,"v":597800.1766407893,"t":1725897600}
+{"o":586371.5972223127,"h":591683.2443520896,"l":585523.2993794198,"c":587283.4802621098,"v":418424.8881588798,"t":1725901200}
+{"o":587283.4802621098,"h":589943.7981897941,"l":584565.8041688855,"c":588804.2616475688,"v":325733.2226680632,"t":1725904800}
+{"o":588804.2616475688,"h":597498.4560054822,"l":588041.9760318353,"c":596701.6133054607,"v":302585.4968113154,"t":1725908400}
+{"o":596701.6133054607,"h":598012.0122471949,"l":591130.4514425705,"c":595372.2950071825,"v":238238.8899630564,"t":1725912000}
+{"o":595372.2950071825,"h":605771.4333790671,"l":594380.0244842354,"c":597272.9894454319,"v":450851.0750149552,"t":1725915600}
+{"o":597272.9894454319,"h":599706.5851208341,"l":592072.7714878903,"c":594164.3048978703,"v":264428.5748337018,"t":1725919200}
+{"o":594164.3048978703,"h":597772.8121979497,"l":592158.073761645,"c":596951.5826845922,"v":203292.7272472529,"t":1725922800}
+{"o":596951.5826845922,"h":597644.596808817,"l":589836.4531572594,"c":592368.3116347453,"v":228050.8271902757,"t":1725926400}
+{"o":592368.3116347453,"h":593093.4238345363,"l":587632.52424341,"c":589215.7793795076,"v":170648.3816425484,"t":1725930000}
+{"o":589215.7793795076,"h":590396.6558093887,"l":586990.409522346,"c":589664.6179998807,"v":142503.3633821438,"t":1725933600}
+{"o":589664.6179998807,"h":590099.5890240977,"l":586890.2367885548,"c":587435.1518647386,"v":164505.4714066435,"t":1725937200}
+{"o":587435.1518647386,"h":590074.2884858333,"l":585747.5214955999,"c":587568.6592121284,"v":139165.1587189773,"t":1725940800}
+{"o":587568.6592121284,"h":594821.1041624976,"l":587212.3982409292,"c":594821.1041624976,"v":137031.1351079172,"t":1725944400}
+{"o":594821.1041624976,"h":594821.1041624976,"l":591121.457592455,"c":591862.5780762255,"v":130590.4792469997,"t":1725948000}
+{"o":591862.5780762255,"h":597897.4039080275,"l":590954.9346575403,"c":596612.9016195674,"v":211931.4582776662,"t":1725951600}
+{"o":596612.9016195674,"h":598857.7576589183,"l":594038.2090141014,"c":595131.8064898743,"v":188871.3057701277,"t":1725955200}
+{"o":595131.8064898743,"h":596695.9518637761,"l":593258.131566552,"c":594546.0339860279,"v":140905.4297334446,"t":1725958800}
+{"o":594546.0339860279,"h":597344.0310517969,"l":592449.7964436592,"c":596330.8693071059,"v":158212.887044141,"t":1725962400}
+{"o":596330.8693071059,"h":598328.6895140628,"l":594852.5005168298,"c":597649.9726613247,"v":143989.5409905726,"t":1725966000}
+{"o":597649.9726613247,"h":599184.3731598838,"l":593628.6525235837,"c":594032.3414477782,"v":161867.2566240852,"t":1725969600}
+{"o":594032.3414477782,"h":594504.4855651899,"l":589384.3279025821,"c":592440.6642054144,"v":262307.9623229972,"t":1725973200}
+{"o":592440.6642054144,"h":601102.681475145,"l":590962.6139905514,"c":597235.467029286,"v":416014.9123261567,"t":1725976800}
+{"o":597235.467029286,"h":602600.5054693227,"l":592971.8996321602,"c":593032.2368804561,"v":335025.6301627868,"t":1725980400}
+{"o":593032.2368804561,"h":596156.0090063596,"l":591210.4295675674,"c":594257.0759492655,"v":272478.8081728939,"t":1725984000}
+{"o":594257.0759492655,"h":605089.9123145975,"l":593832.2441717236,"c":600112.4335840394,"v":290920.1887632928,"t":1725987600}
+{"o":600112.4335840394,"h":609792.2110103125,"l":600112.4335840394,"c":604667.4315458353,"v":452325.159942274,"t":1725991200}
+{"o":604667.4315458353,"h":605521.0546225267,"l":600272.5360854882,"c":604003.4015937829,"v":300495.3610257755,"t":1725994800}
+{"o":604003.4015937829,"h":608211.1477117293,"l":599801.8287945287,"c":599801.8287945287,"v":226899.0797622633,"t":1725998400}
+{"o":599801.8287945287,"h":601462.6352635336,"l":597472.3321437028,"c":598426.3608460707,"v":212761.2550429197,"t":1726002000}
+{"o":598426.3608460707,"h":601579.137526922,"l":597343.1998349344,"c":601016.4347100153,"v":183203.9706351627,"t":1726005600}
+{"o":601016.4347100153,"h":601570.6207571852,"l":598358.346076032,"c":599422.6272172675,"v":127371.6546466446,"t":1726009200}
+{"o":599422.6272172675,"h":600660.4711268385,"l":597264.7407826468,"c":599119.9575857936,"v":168429.4148273269,"t":1726012800}
+{"o":599119.9575857936,"h":599394.3775155385,"l":589169.7257493663,"c":589724.5866509144,"v":350636.9981925945,"t":1726016400}
+{"o":589724.5866509144,"h":594187.691320632,"l":589421.1544145122,"c":592184.2414378569,"v":230395.3373639913,"t":1726020000}
+{"o":592184.2414378569,"h":592656.5521930502,"l":589259.6231036984,"c":590467.271401737,"v":183862.0234499697,"t":1726023600}
+{"o":590467.271401737,"h":590467.271401737,"l":581508.9099252536,"c":584514.1609636827,"v":253433.7510678228,"t":1726027200}
+{"o":584514.1609636827,"h":584706.5688139012,"l":579533.8165439686,"c":580513.728507974,"v":198616.730863292,"t":1726030800}
+{"o":580513.728507974,"h":584524.5729016175,"l":579346.4197745108,"c":581814.0614742524,"v":200653.4967744415,"t":1726034400}
+{"o":581814.0614742524,"h":585808.8527806081,"l":581376.5096453992,"c":585265.1694590714,"v":222606.6338980932,"t":1726038000}
+{"o":585265.1694590714,"h":585311.2192056025,"l":578636.7833587165,"c":580343.4477269442,"v":232699.851057678,"t":1726041600}
+{"o":580343.4477269442,"h":582345.891800969,"l":579583.1914328021,"c":581240.0011844309,"v":176371.2395895969,"t":1726045200}
+{"o":581240.0011844309,"h":581253.0495771102,"l":571142.0339212974,"c":578808.4530120064,"v":212215.8923052072,"t":1726048800}
+{"o":578808.4530120064,"h":584284.4977735529,"l":578808.4530120064,"c":582904.1760014847,"v":198168.1580729503,"t":1726052400}
+{"o":582904.1760014847,"h":586312.7786525253,"l":577767.9292562534,"c":583398.7736970008,"v":437343.3913382379,"t":1726056000}
+{"o":583398.7736970008,"h":589276.5295588067,"l":571317.8157534918,"c":572876.4167665275,"v":469500.683231767,"t":1726059600}
+{"o":572876.4167665275,"h":574899.7162726475,"l":566594.0763236744,"c":572987.8346898555,"v":418482.1629191647,"t":1726063200}
+{"o":572987.8346898555,"h":584960.5249514648,"l":570529.0800186007,"c":579649.1515914925,"v":420611.3106857092,"t":1726066800}
+{"o":579649.1515914925,"h":585465.5272879833,"l":579287.2618010285,"c":583416.9387149126,"v":369151.894232168,"t":1726070400}
+{"o":583416.9387149126,"h":589894.3525772397,"l":583062.57643603,"c":588156.3024003265,"v":370802.8983885383,"t":1726074000}
+{"o":588156.3024003265,"h":590352.6549913434,"l":581032.6469010405,"c":584604.4718075064,"v":348959.0978488189,"t":1726077600}
+{"o":584604.4718075064,"h":587562.7369336928,"l":581949.4691214355,"c":586640.9825568685,"v":259495.1670045564,"t":1726081200}
+{"o":586640.9825568685,"h":588386.3358833286,"l":584948.9408343171,"c":586105.5760998722,"v":178478.2374739196,"t":1726084800}
+{"o":586105.5760998722,"h":587486.4864336506,"l":583465.6524645351,"c":585066.3759139109,"v":195155.8767896203,"t":1726088400}
+{"o":585066.3759139109,"h":586090.3306013894,"l":584076.1233015236,"c":585789.1788831966,"v":142207.5669397383,"t":1726092000}
+{"o":585789.1788831966,"h":587191.0613260297,"l":584486.7994813592,"c":585379.0482182951,"v":136235.57556541,"t":1726095600}
+{"o":585379.0482182951,"h":593448.3806874385,"l":585091.4065572855,"c":590548.5271670322,"v":279132.8217027213,"t":1726099200}
+{"o":590548.5271670322,"h":596149.9543959928,"l":590548.5271670322,"c":595774.1999504782,"v":199534.191630509,"t":1726102800}
+{"o":595774.1999504782,"h":601277.4424901715,"l":595325.7998376734,"c":598602.1914989625,"v":290602.9410845812,"t":1726106400}
+{"o":598602.1914989625,"h":601191.7922978924,"l":597047.2284210447,"c":599609.2816401488,"v":218257.6450491501,"t":1726110000}
+{"o":599609.2816401488,"h":602258.96858077,"l":597044.5106509196,"c":597800.9884099496,"v":172942.0614684772,"t":1726113600}
+{"o":597800.9884099496,"h":598983.019545504,"l":594472.0859116768,"c":596419.2913688773,"v":188145.7738826401,"t":1726117200}
+{"o":596419.2913688773,"h":602947.488309421,"l":593696.3338325267,"c":594888.2472249588,"v":140877.2275762291,"t":1726120800}
+{"o":594888.2472249588,"h":597738.8114351389,"l":594230.6396312941,"c":596435.7134157668,"v":190729.8539249298,"t":1726124400}
+{"o":596435.7134157668,"h":598474.039295409,"l":595642.7473226887,"c":596418.3704703824,"v":199870.5235510459,"t":1726128000}
+{"o":596418.3704703824,"h":596952.83510752,"l":593959.7569802452,"c":594157.6980222692,"v":149555.9811559028,"t":1726131600}
+{"o":594157.6980222692,"h":595913.2458435402,"l":593229.4414963908,"c":593700.5806561947,"v":155475.9989465339,"t":1726135200}
+{"o":593700.5806561947,"h":596907.3767260044,"l":593284.6721146511,"c":595659.4831894875,"v":183626.5663226683,"t":1726138800}
+{"o":595659.4831894875,"h":597571.1698515777,"l":592497.5989745553,"c":592886.7319487365,"v":217428.3968575495,"t":1726142400}
+{"o":592886.7319487365,"h":597043.6529440203,"l":591913.7168169538,"c":594382.3310953738,"v":244075.9338869908,"t":1726146000}
+{"o":594382.3310953738,"h":604689.7734404237,"l":593477.5640457723,"c":593713.0688722369,"v":332624.2322912511,"t":1726149600}
+{"o":593713.0688722369,"h":598895.7015232773,"l":589608.25712344,"c":590097.9801957679,"v":334927.3191461908,"t":1726153200}
+{"o":590097.9801957679,"h":595934.3590273107,"l":589888.9293649837,"c":595432.1329945031,"v":263569.7573722643,"t":1726156800}
+{"o":595432.1329945031,"h":598796.7225320701,"l":594196.0864203596,"c":598139.2873911598,"v":263495.039782047,"t":1726160400}
+{"o":598139.2873911598,"h":599834.7617817306,"l":595121.5660264607,"c":597305.898472722,"v":231969.3794504216,"t":1726164000}
+{"o":597305.898472722,"h":600032.5612871816,"l":596711.7022076761,"c":599673.3335439181,"v":215255.3059054115,"t":1726167600}
+{"o":599673.3335439181,"h":602071.1854454132,"l":596988.4128188284,"c":600283.8257074145,"v":341141.1693413353,"t":1726171200}
+{"o":600283.8257074145,"h":602913.2500669342,"l":597661.5496909935,"c":598951.583821806,"v":233512.8173453693,"t":1726174800}
+{"o":598951.583821806,"h":605525.4977847654,"l":598756.2392152398,"c":602740.1133713049,"v":181752.5441599523,"t":1726178400}
+{"o":602740.1133713049,"h":603114.9373586612,"l":600612.8297402714,"c":601192.9815182027,"v":271277.4963686602,"t":1726182000}
+{"o":601192.9815182027,"h":602003.663104981,"l":598466.2972202863,"c":599005.8058959243,"v":205942.5265550921,"t":1726185600}
+{"o":599005.8058959243,"h":599413.4774563379,"l":593816.5720986698,"c":595943.7898043371,"v":172261.0238767859,"t":1726189200}
+{"o":595943.7898043371,"h":596702.272473957,"l":593848.8240740573,"c":595361.870827112,"v":305031.6070637134,"t":1726192800}
+{"o":595361.870827112,"h":596477.2279957059,"l":593805.0003360223,"c":594043.3123405275,"v":216988.1385362249,"t":1726196400}
+{"o":594043.3123405275,"h":595724.6054928385,"l":592812.1271000153,"c":593545.4876424959,"v":135614.1314733503,"t":1726200000}
+{"o":593545.4876424959,"h":595985.4128607942,"l":593418.2679129735,"c":595499.1863931024,"v":121364.8982238639,"t":1726203600}
+{"o":595499.1863931024,"h":595514.9289611629,"l":591250.2023630315,"c":591250.2023630315,"v":108662.4907696084,"t":1726207200}
+{"o":591250.2023630315,"h":594989.9478412255,"l":591080.6466115838,"c":594679.714592777,"v":166688.6325360663,"t":1726210800}
+{"o":594679.714592777,"h":595206.0404700481,"l":591398.0021364776,"c":591673.7290186177,"v":134731.6784194162,"t":1726214400}
+{"o":591673.7290186177,"h":593993.8271851235,"l":590512.2466834252,"c":590627.2348190114,"v":117495.2072185087,"t":1726218000}
+{"o":590627.2348190114,"h":593763.9337371662,"l":588580.9319819935,"c":592808.8562423567,"v":186158.8024173953,"t":1726221600}
+{"o":592808.8562423567,"h":592887.3504565068,"l":585668.7170352979,"c":585918.5072462647,"v":238407.4290762743,"t":1726225200}
+{"o":585918.5072462647,"h":587113.5220303318,"l":581889.2331142144,"c":585456.9258762862,"v":306002.3815916363,"t":1726228800}
+{"o":585456.9258762862,"h":587036.0236779677,"l":582677.6130759276,"c":586323.4999758248,"v":253606.9941584246,"t":1726232400}
+{"o":586323.4999758248,"h":591704.7821322256,"l":583537.1182265932,"c":591613.5205157913,"v":317845.0742200256,"t":1726236000}
+{"o":591613.5205157913,"h":606959.2423718454,"l":591091.1558112374,"c":603843.3181582758,"v":497271.2868932154,"t":1726239600}
+{"o":603843.3181582758,"h":609456.3080289399,"l":600984.6114650111,"c":603162.6127021612,"v":412954.3567465808,"t":1726243200}
+{"o":603162.6127021612,"h":608759.8096083733,"l":602980.6111024354,"c":606387.4530750653,"v":431680.7859865758,"t":1726246800}
+{"o":606387.4530750653,"h":610971.6882779761,"l":604570.4177780196,"c":608899.3286232547,"v":363961.6510879403,"t":1726250400}
+{"o":608899.3286232547,"h":611279.0393886672,"l":608041.665318931,"c":610333.4902353265,"v":249605.4223254656,"t":1726254000}
+{"o":610333.4902353265,"h":613936.6468394251,"l":609845.1953118233,"c":611075.8315436952,"v":238742.1986372287,"t":1726257600}
+{"o":611075.8315436952,"h":617472.1501750196,"l":608083.1515787452,"c":614002.4581033424,"v":289445.4708698008,"t":1726261200}
+{"o":614002.4581033424,"h":618383.8621880175,"l":614002.4581033424,"c":616267.9760082649,"v":219574.6004400766,"t":1726264800}
+{"o":616267.9760082649,"h":616687.7787623232,"l":611836.3724891952,"c":614721.2670371142,"v":159863.1418179718,"t":1726268400}
+{"o":614721.2670371142,"h":616319.824124933,"l":612394.8741340144,"c":612725.9450728643,"v":167058.9142810543,"t":1726272000}
+{"o":612725.9450728643,"h":617258.068867451,"l":612559.8366643999,"c":615539.1780488245,"v":167756.0247486947,"t":1726275600}
+{"o":615539.1780488245,"h":617413.7016855681,"l":614099.7348937531,"c":614250.462437319,"v":153504.2777177598,"t":1726279200}
+{"o":614250.462437319,"h":621769.4626481297,"l":614171.1204669849,"c":616577.3065838858,"v":258734.6243218334,"t":1726282800}
+{"o":616577.3065838858,"h":617093.3025902644,"l":614761.1321016058,"c":614805.5051205392,"v":198826.8153864821,"t":1726286400}
+{"o":614805.5051205392,"h":615949.8739788835,"l":609951.2344596592,"c":610265.5564066588,"v":126791.1123483359,"t":1726290000}
+{"o":610265.5564066588,"h":611445.0062611921,"l":607791.0396198853,"c":609792.2089301416,"v":210204.687566551,"t":1726293600}
+{"o":609792.2089301416,"h":610113.6816623356,"l":607515.2520160208,"c":607847.0095804554,"v":156725.4208668536,"t":1726297200}
+{"o":607847.0095804554,"h":608355.8562902382,"l":604144.9570415235,"c":605725.3900236393,"v":157860.105580588,"t":1726300800}
+{"o":605725.3900236393,"h":607936.2529058104,"l":605111.1647252735,"c":607931.5054943856,"v":193650.3655466883,"t":1726304400}
+{"o":607931.5054943856,"h":607931.5054943856,"l":604925.8738834314,"c":606213.4536605001,"v":126873.159541982,"t":1726308000}
+{"o":606213.4536605001,"h":606244.8558047869,"l":603308.9653306081,"c":604980.4460409303,"v":154917.2888450786,"t":1726311600}
+{"o":604980.4460409303,"h":607208.4706377077,"l":603774.4192881506,"c":605990.2316670408,"v":156860.8645062686,"t":1726315200}
+{"o":605990.2316670408,"h":606799.6644266522,"l":604062.4972248462,"c":606467.4594919488,"v":133745.8841003228,"t":1726318800}
+{"o":606467.4594919488,"h":610719.8461603594,"l":605106.6207075429,"c":609548.1490904455,"v":205354.3332920098,"t":1726322400}
+{"o":609548.1490904455,"h":609780.9748088933,"l":605982.0548835264,"c":607293.1925944174,"v":138816.3714849187,"t":1726326000}
+{"o":607293.1925944174,"h":609589.1874165352,"l":606552.7498925582,"c":607486.1708634176,"v":158433.7502446096,"t":1726329600}
+{"o":607486.1708634176,"h":607486.1708634176,"l":605031.5731245197,"c":605405.8784672722,"v":135780.8304739521,"t":1726333200}
+{"o":605405.8784672722,"h":606036.0524898698,"l":599735.6860217896,"c":605352.9477394419,"v":281069.8845752418,"t":1726336800}
+{"o":605352.9477394419,"h":605421.3399033509,"l":603321.0963362094,"c":603666.2099180686,"v":157849.9677602375,"t":1726340400}
+{"o":603666.2099180686,"h":606853.4404278501,"l":603657.0132532666,"c":605592.9042623555,"v":140244.2159986218,"t":1726344000}
+{"o":605592.9042623555,"h":606918.8498173562,"l":604984.6890892643,"c":605568.775141363,"v":123887.6939127582,"t":1726347600}
+{"o":605568.775141363,"h":607124.9468200058,"l":604601.0970152952,"c":606293.0426746551,"v":118570.4267101809,"t":1726351200}
+{"o":606293.0426746551,"h":607159.2858554226,"l":605437.7648556698,"c":606377.2702207814,"v":91117.0877350486,"t":1726354800}
+{"o":606377.2702207814,"h":608983.3349669762,"l":605753.6103085474,"c":607792.3369952614,"v":120429.7383535318,"t":1726358400}
+{"o":607792.3369952614,"h":609557.3825821467,"l":606636.2800965708,"c":609292.1800790068,"v":114895.25992305,"t":1726362000}
+{"o":609292.1800790068,"h":609764.7968698143,"l":607295.0412345716,"c":608836.5655445688,"v":106082.2899555712,"t":1726365600}
+{"o":608836.5655445688,"h":609323.166463391,"l":607424.437737976,"c":607487.2313286099,"v":179818.6978585089,"t":1726369200}
+{"o":607487.2313286099,"h":608191.0551006612,"l":605231.5900339262,"c":605599.5487703142,"v":177886.8360099096,"t":1726372800}
+{"o":605599.5487703142,"h":607079.7312799816,"l":604695.7986248063,"c":606029.8263836597,"v":119520.3512123508,"t":1726376400}
+{"o":606029.8263836597,"h":607647.9462249388,"l":606004.361991826,"c":607525.7133081923,"v":115085.7144038277,"t":1726380000}
+{"o":607525.7133081923,"h":607540.1998780698,"l":605215.3991252567,"c":606237.6877192657,"v":129028.8347209313,"t":1726383600}
+{"o":606237.6877192657,"h":606359.7885759111,"l":603792.9508210585,"c":604503.6404415028,"v":120380.1654577664,"t":1726387200}
+{"o":604503.6404415028,"h":604928.6695839467,"l":602671.1218292532,"c":603172.7929868456,"v":107395.5927527637,"t":1726390800}
+{"o":603172.7929868456,"h":603599.2279506203,"l":600629.9009700922,"c":601074.7199507793,"v":127552.0661264978,"t":1726394400}
+{"o":601074.7199507793,"h":601074.7199507793,"l":597598.4252777807,"c":599502.2769340301,"v":129296.5078984824,"t":1726398000}
+{"o":599502.2769340301,"h":600875.9996038254,"l":597155.0754904097,"c":600846.9831634138,"v":139812.4945283573,"t":1726401600}
+{"o":600846.9831634138,"h":602978.1224031636,"l":599055.1866003162,"c":600125.5386483953,"v":185078.7544837756,"t":1726405200}
+{"o":600125.5386483953,"h":601111.3499831645,"l":595150.9372985002,"c":600143.1900013008,"v":201543.9039750882,"t":1726408800}
+{"o":600143.1900013008,"h":601060.713809718,"l":598151.7525020231,"c":599937.87957982,"v":181680.0890867099,"t":1726412400}
+{"o":599937.87957982,"h":600416.6893859673,"l":591204.990221921,"c":591681.9484927147,"v":194749.6460990772,"t":1726416000}
+{"o":591681.9484927147,"h":593068.3587500001,"l":587589.9099988248,"c":589737.3326570499,"v":245861.3701418894,"t":1726419600}
+{"o":589737.3326570499,"h":594108.0396588879,"l":589022.6651965665,"c":590941.6755050258,"v":238923.0353319829,"t":1726423200}
+{"o":590941.6755050258,"h":593167.9270702706,"l":589734.5374075407,"c":589856.8090792068,"v":159267.2445005095,"t":1726426800}
+{"o":589856.8090792068,"h":590181.0722548967,"l":587009.7972832631,"c":588538.9694967226,"v":173305.9597272024,"t":1726430400}
+{"o":588538.9694967226,"h":588575.4210531191,"l":577266.0572902178,"c":583897.6559448472,"v":235851.7220119238,"t":1726434000}
+{"o":583897.6559448472,"h":584050.0184566713,"l":579880.0386080818,"c":582913.7230019077,"v":263279.4607485381,"t":1726437600}
+{"o":582913.7230019077,"h":584888.9954531215,"l":576431.1056851014,"c":580699.052495983,"v":358380.4886476855,"t":1726441200}
+{"o":580699.052495983,"h":582594.0251326534,"l":578458.5943593167,"c":579474.0604173669,"v":250328.2300135151,"t":1726444800}
+{"o":579474.0604173669,"h":579474.0604173669,"l":573548.4457649237,"c":575334.6932675851,"v":263242.5573614484,"t":1726448400}
+{"o":575334.6932675851,"h":576748.6388210619,"l":571252.9621712709,"c":572991.9472866784,"v":246638.9255781804,"t":1726452000}
+{"o":572991.9472866784,"h":577666.2407959916,"l":572617.2856249304,"c":577417.6177765136,"v":173870.374296064,"t":1726455600}
+{"o":577417.6177765136,"h":579036.4897525822,"l":576926.5287175049,"c":577398.7216234887,"v":167028.2434551456,"t":1726459200}
+{"o":577398.7216234887,"h":580543.4975184009,"l":577140.0923631752,"c":580243.9183966399,"v":120692.9498848935,"t":1726462800}
+{"o":580243.9183966399,"h":581290.3262982431,"l":576318.5354983836,"c":577191.6476604776,"v":164128.1711495065,"t":1726466400}
+{"o":577191.6476604776,"h":580649.1127396837,"l":576685.6100448932,"c":579977.0026106974,"v":160828.2365007734,"t":1726470000}
+{"o":579977.0026106974,"h":585064.8014014605,"l":579325.7322705204,"c":582182.7460323613,"v":210503.340531968,"t":1726473600}
+{"o":582182.7460323613,"h":584692.9151845995,"l":578241.2004026429,"c":578280.6292829633,"v":193292.6003813595,"t":1726477200}
+{"o":578280.6292829633,"h":584615.564970879,"l":577432.0324587119,"c":583344.5558896606,"v":206455.1446307283,"t":1726480800}
+{"o":583344.5558896606,"h":584322.7447468631,"l":582055.3800850378,"c":582796.0880676708,"v":153202.5868734833,"t":1726484400}
+{"o":582796.0880676708,"h":584727.2799932666,"l":581021.4517040786,"c":581878.7756601534,"v":199565.8349054621,"t":1726488000}
+{"o":581878.7756601534,"h":584352.2407531556,"l":579503.2440241984,"c":583956.1236457936,"v":261177.7853359559,"t":1726491600}
+{"o":583956.1236457936,"h":584881.7679384298,"l":574353.1240408764,"c":576266.6536673878,"v":342762.04087725,"t":1726495200}
+{"o":576266.6536673878,"h":583132.1767195984,"l":574736.1532074397,"c":580890.9878748007,"v":272257.7096796842,"t":1726498800}
+{"o":580890.9878748007,"h":582018.5749200635,"l":576456.5817879358,"c":576488.7758872268,"v":226695.5116590723,"t":1726502400}
+{"o":576488.7758872268,"h":582317.4424259599,"l":569758.0828791283,"c":580992.9783447428,"v":398777.359540655,"t":1726506000}
+{"o":580992.9783447428,"h":581398.2521725411,"l":574407.9700747341,"c":576803.1695756924,"v":213642.3776397597,"t":1726509600}
+{"o":576803.1695756924,"h":580314.0833165731,"l":575421.2281029591,"c":579387.500601545,"v":197558.0281360758,"t":1726513200}
+{"o":579387.500601545,"h":581462.7663338307,"l":574888.8012896749,"c":574888.8012896749,"v":189648.1790076921,"t":1726516800}
+{"o":574888.8012896749,"h":580993.508874512,"l":574275.2469037079,"c":580993.508874512,"v":181240.0605444126,"t":1726520400}
+{"o":580993.508874512,"h":581107.4842776181,"l":576419.9400674778,"c":577330.7900320297,"v":130640.0107419986,"t":1726524000}
+{"o":577330.7900320297,"h":583214.8759711229,"l":577330.7900320297,"c":581157.7711224238,"v":143205.1496871476,"t":1726527600}
+{"o":581157.7711224238,"h":583186.3658789748,"l":577599.2041672365,"c":577800.3094493481,"v":171874.2407408855,"t":1726531200}
+{"o":577800.3094493481,"h":579820.2355375654,"l":575979.0737511006,"c":576851.8840313777,"v":176024.2505118261,"t":1726534800}
+{"o":576851.8840313777,"h":581139.4675744878,"l":575383.5094772946,"c":578073.3945353271,"v":211914.508280452,"t":1726538400}
+{"o":578073.3945353271,"h":580915.8962596133,"l":577663.1589285183,"c":579530.9032829505,"v":136529.0188325139,"t":1726542000}
+{"o":579530.9032829505,"h":581132.6653498114,"l":577739.1095298948,"c":580298.5432049448,"v":117626.9156377493,"t":1726545600}
+{"o":580298.5432049448,"h":587118.1181818671,"l":580217.5729602117,"c":585889.4959825975,"v":168165.3408579489,"t":1726549200}
+{"o":585889.4959825975,"h":586397.191394115,"l":583177.7059034139,"c":583374.1026410327,"v":170387.1225181049,"t":1726552800}
+{"o":583374.1026410327,"h":585260.964802351,"l":582815.6239012301,"c":584463.2666057602,"v":178300.1584873454,"t":1726556400}
+{"o":584463.2666057602,"h":586967.5637186703,"l":584463.2666057602,"c":585386.1723788921,"v":148708.7373733557,"t":1726560000}
+{"o":585386.1723788921,"h":586911.796751704,"l":582216.7579024683,"c":585647.5710997116,"v":172136.5607817299,"t":1726563600}
+{"o":585647.5710997116,"h":589307.3736607432,"l":584548.6398187483,"c":586657.6983634363,"v":194385.8190794266,"t":1726567200}
+{"o":586657.6983634363,"h":588293.1857935877,"l":582585.4602310105,"c":582879.4930152113,"v":182562.1202249324,"t":1726570800}
+{"o":582879.4930152113,"h":585562.5821366094,"l":581045.6140030673,"c":585017.594121462,"v":200104.7534031752,"t":1726574400}
+{"o":585017.594121462,"h":586395.9167749889,"l":578750.6669952139,"c":579786.3010258427,"v":259591.0241771087,"t":1726578000}
+{"o":579786.3010258427,"h":596132.4924246183,"l":578963.5744624865,"c":590085.8872252018,"v":533496.8475926628,"t":1726581600}
+{"o":590085.8872252018,"h":602089.635913098,"l":589862.957312398,"c":595108.2911924362,"v":403459.2337985967,"t":1726585200}
+{"o":595108.2911924362,"h":596401.2108529195,"l":583747.2319717645,"c":585181.9696722175,"v":396492.5567521174,"t":1726588800}
+{"o":585181.9696722175,"h":590871.1379033019,"l":584212.4803348478,"c":588542.7911732611,"v":274097.504193137,"t":1726592400}
+{"o":588542.7911732611,"h":589921.7321499498,"l":583463.8992166896,"c":585604.6091990159,"v":220867.0654095718,"t":1726596000}
+{"o":585604.6091990159,"h":587020.5855503835,"l":579319.8754912954,"c":584279.9572672473,"v":262626.5499834783,"t":1726599600}
+{"o":584279.9572672473,"h":586315.7080382871,"l":582433.3212876529,"c":583267.0454124588,"v":235274.754596961,"t":1726603200}
+{"o":583267.0454124588,"h":586654.6988084308,"l":583214.918516824,"c":585721.5908102819,"v":176031.7632991266,"t":1726606800}
+{"o":585721.5908102819,"h":585721.5908102819,"l":582010.5203706165,"c":582173.963206135,"v":172363.1512523709,"t":1726610400}
+{"o":582173.963206135,"h":582173.963206135,"l":579802.6759217647,"c":581440.1564642907,"v":153981.0640129454,"t":1726614000}
+{"o":581440.1564642907,"h":581790.9909719882,"l":575634.0917378159,"c":580345.6905974393,"v":199114.3924569913,"t":1726617600}
+{"o":580345.6905974393,"h":581723.0862182038,"l":577590.0581692015,"c":578662.3535059199,"v":182273.8558090432,"t":1726621200}
+{"o":578662.3535059199,"h":582090.0140137295,"l":578023.308254761,"c":582090.0140137295,"v":156953.7797863383,"t":1726624800}
+{"o":582090.0140137295,"h":584127.926148169,"l":581799.6905475809,"c":581981.734181462,"v":198515.4870375804,"t":1726628400}
+{"o":581981.734181462,"h":582704.8768233014,"l":577269.9225937024,"c":579460.5889442643,"v":188683.45898218,"t":1726632000}
+{"o":579460.5889442643,"h":579772.1533328475,"l":577310.84400969,"c":579006.6779886403,"v":132508.1143815232,"t":1726635600}
+{"o":579006.6779886403,"h":580666.986621847,"l":574545.6137301521,"c":580161.9497283255,"v":432249.5560864453,"t":1726639200}
+{"o":580161.9497283255,"h":581356.5145945169,"l":579613.5963472844,"c":580459.0404848082,"v":219916.6379055518,"t":1726642800}
+{"o":580459.0404848082,"h":580475.2777888989,"l":577226.0218419522,"c":577839.3484087758,"v":162009.8183089346,"t":1726646400}
+{"o":577839.3484087758,"h":578191.1867579528,"l":571048.5817517418,"c":571062.5977919744,"v":215417.1549786046,"t":1726650000}
+{"o":571062.5977919744,"h":572691.6371591777,"l":566045.5088295627,"c":571978.5477311434,"v":245898.0244750025,"t":1726653600}
+{"o":571978.5477311434,"h":574044.0170822114,"l":570620.1274838857,"c":571966.5445477411,"v":156527.1711323459,"t":1726657200}
+{"o":571966.5445477411,"h":574782.6505766505,"l":569167.924954083,"c":574281.3693642197,"v":169218.1328662102,"t":1726660800}
+{"o":574281.3693642197,"h":576032.3715374537,"l":566672.7997943896,"c":568724.2355728474,"v":232157.5485407336,"t":1726664400}
+{"o":568724.2355728474,"h":569782.5029246318,"l":564751.3802933455,"c":565596.0580231606,"v":256174.856608539,"t":1726668000}
+{"o":565596.0580231606,"h":567901.6319297453,"l":561711.357720239,"c":564301.1717428574,"v":295017.3605263049,"t":1726671600}
+{"o":564301.1717428574,"h":570211.8654214916,"l":562346.9968671011,"c":569404.798411071,"v":251788.6877377928,"t":1726675200}
+{"o":569404.798411071,"h":573456.5646357756,"l":565071.6418548829,"c":571141.7620140464,"v":247171.4682963306,"t":1726678800}
+{"o":571141.7620140464,"h":588087.7609302452,"l":569985.4914844366,"c":580663.9863339768,"v":993510.9764993534,"t":1726682400}
+{"o":580663.9863339768,"h":580663.9863339768,"l":570073.7952618178,"c":572023.463225326,"v":535892.0569924222,"t":1726686000}
+{"o":572023.463225326,"h":578560.6889667317,"l":567897.5296510132,"c":578092.6780021748,"v":256481.159444409,"t":1726689600}
+{"o":578092.6780021748,"h":582019.959344084,"l":576603.2268803314,"c":579856.2631126721,"v":232783.7605334833,"t":1726693200}
+{"o":579856.2631126721,"h":582098.876799652,"l":577930.2028816829,"c":580834.5157510253,"v":201442.2670821541,"t":1726696800}
+{"o":580834.5157510253,"h":594181.3956245264,"l":580834.5157510253,"c":593577.2992033099,"v":345527.1565681928,"t":1726700400}
+{"o":593577.2992033099,"h":603170.5532674125,"l":593450.0625004541,"c":599904.3481686953,"v":548462.5987034597,"t":1726704000}
+{"o":599904.3481686953,"h":601444.2854571206,"l":595563.1125761751,"c":598855.4708629416,"v":323216.0302961641,"t":1726707600}
+{"o":598855.4708629416,"h":606973.9659078289,"l":596829.4681975385,"c":606272.4875295004,"v":278775.09025552,"t":1726711200}
+{"o":606272.4875295004,"h":612873.0475378741,"l":606265.6213779406,"c":610146.3948955489,"v":311620.2038055358,"t":1726714800}
+{"o":610146.3948955489,"h":614947.7210603388,"l":608898.9188705742,"c":613988.814973498,"v":239445.4341559461,"t":1726718400}
+{"o":613988.814973498,"h":615577.4159136083,"l":610938.6172642213,"c":611626.9940090376,"v":232125.0225249619,"t":1726722000}
+{"o":611626.9940090376,"h":617124.2270297298,"l":608198.4366771354,"c":612108.4814726573,"v":310408.8262425197,"t":1726725600}
+{"o":612108.4814726573,"h":614233.346971552,"l":610630.0031677446,"c":612375.526281092,"v":275019.5575998524,"t":1726729200}
+{"o":612375.526281092,"h":614662.672156531,"l":611658.0583710136,"c":611791.9115556394,"v":254643.6004329732,"t":1726732800}
+{"o":611791.9115556394,"h":615203.1063666502,"l":611059.658283744,"c":612884.5466898497,"v":259666.2577653449,"t":1726736400}
+{"o":612884.5466898497,"h":616442.251922369,"l":611998.9113365185,"c":612571.9301991003,"v":283366.4305906915,"t":1726740000}
+{"o":612571.9301991003,"h":617281.2615487813,"l":612307.119027931,"c":616557.2959652448,"v":296504.5081963822,"t":1726743600}
+{"o":616557.2959652448,"h":622770.4082549453,"l":614989.509398633,"c":621402.0532487736,"v":496591.2926453676,"t":1726747200}
+{"o":621402.0532487736,"h":626527.2319974697,"l":619222.3040699976,"c":620972.3821241414,"v":384029.2703477412,"t":1726750800}
+{"o":620972.3821241414,"h":627437.2584829744,"l":620852.5929934272,"c":622944.6885081723,"v":388409.0319423664,"t":1726754400}
+{"o":622944.6885081723,"h":632265.4338315182,"l":622002.3279759756,"c":632034.8097398377,"v":334530.0560778732,"t":1726758000}
+{"o":632034.8097398377,"h":638276.7687870752,"l":629849.9370028006,"c":633404.2374523497,"v":400744.8295770093,"t":1726761600}
+{"o":633404.2374523497,"h":635679.3545463553,"l":630217.5534288468,"c":632769.8096583511,"v":290006.9059075207,"t":1726765200}
+{"o":632769.8096583511,"h":637244.2784966768,"l":632529.9195002557,"c":635129.0637765346,"v":287715.716358386,"t":1726768800}
+{"o":635129.0637765346,"h":636634.4595945316,"l":631969.0813576368,"c":632225.7963794079,"v":247078.6545042784,"t":1726772400}
+{"o":632225.7963794079,"h":635716.0771073919,"l":631663.0388774769,"c":635028.8434571294,"v":218542.6962845103,"t":1726776000}
+{"o":635028.8434571294,"h":635334.8294292656,"l":626170.0697001215,"c":626516.9657981262,"v":218973.8373564253,"t":1726779600}
+{"o":626516.9657981262,"h":631262.5305311679,"l":623704.398156184,"c":629526.5278216276,"v":256071.7755424831,"t":1726783200}
+{"o":629526.5278216276,"h":631980.8668344489,"l":628256.6580490955,"c":631351.9766352497,"v":236375.5192392594,"t":1726786800}
+{"o":631351.9766352497,"h":634161.1940582463,"l":626370.4011473533,"c":626731.9213152345,"v":267174.7953040479,"t":1726790400}
+{"o":626731.9213152345,"h":629982.6260391709,"l":623949.5551200953,"c":628212.8794131603,"v":225974.2590435936,"t":1726794000}
+{"o":628212.8794131603,"h":629889.3465934243,"l":624020.8179561011,"c":629609.6791217851,"v":197149.8609919136,"t":1726797600}
+{"o":629609.6791217851,"h":639236.90794992,"l":629046.0620668214,"c":639236.90794992,"v":255247.502098117,"t":1726801200}
+{"o":639236.90794992,"h":657566.1181986559,"l":638384.6333776891,"c":654737.7011549888,"v":534472.2159187,"t":1726804800}
+{"o":654737.7011549888,"h":662977.3475874921,"l":650929.0744138306,"c":655668.253124928,"v":359048.1288982479,"t":1726808400}
+{"o":655668.253124928,"h":673445.4701271157,"l":652932.3824637901,"c":669359.35591184,"v":408759.0274285384,"t":1726812000}
+{"o":669359.35591184,"h":669701.7272332292,"l":660962.3367906119,"c":667500.796264097,"v":366784.6640161547,"t":1726815600}
+{"o":667500.796264097,"h":673437.1327438175,"l":662654.4179804046,"c":666504.1806149598,"v":579761.0398800228,"t":1726819200}
+{"o":666504.1806149598,"h":670921.8915082606,"l":665263.6509866979,"c":667386.2070296658,"v":238573.141606812,"t":1726822800}
+{"o":667386.2070296658,"h":670984.8781277591,"l":663911.8697513046,"c":669975.9068489006,"v":248161.074281353,"t":1726826400}
+{"o":669975.9068489006,"h":670312.0534856081,"l":663255.8556988453,"c":665434.6047574609,"v":278571.1957013346,"t":1726830000}
+{"o":665434.6047574609,"h":668088.0487469906,"l":661647.7377198439,"c":664849.7389887063,"v":256980.4353673847,"t":1726833600}
+{"o":664849.7389887063,"h":665687.4269419652,"l":648098.7687644266,"c":650761.3844147766,"v":425973.1703595301,"t":1726837200}
+{"o":650761.3844147766,"h":659709.9018818141,"l":644669.6150584361,"c":653247.8502474447,"v":418557.722809366,"t":1726840800}
+{"o":653247.8502474447,"h":657373.599401037,"l":648537.8749048116,"c":653465.772838619,"v":302645.5952811617,"t":1726844400}
+{"o":653465.772838619,"h":656384.0985952681,"l":649761.5857704888,"c":652607.9973801727,"v":263385.5062028056,"t":1726848000}
+{"o":652607.9973801727,"h":654015.4262020637,"l":644002.2881758477,"c":644604.9344947326,"v":313608.6139185239,"t":1726851600}
+{"o":644604.9344947326,"h":646968.5718649996,"l":639884.9586432388,"c":646203.7468396877,"v":280603.1646580089,"t":1726855200}
+{"o":646203.7468396877,"h":651196.6406836872,"l":644956.3637967515,"c":648124.5710166137,"v":216469.533558083,"t":1726858800}
+{"o":648124.5710166137,"h":650925.2616720129,"l":646824.5037809574,"c":648062.1491078158,"v":176212.9270634223,"t":1726862400}
+{"o":648062.1491078158,"h":655988.3756776683,"l":647877.4660962492,"c":650771.6555551767,"v":232677.7401503889,"t":1726866000}
+{"o":650771.6555551767,"h":653086.0907242227,"l":648999.9191330388,"c":650411.310382687,"v":159089.4673334328,"t":1726869600}
+{"o":650411.310382687,"h":650455.8940399715,"l":646460.2602038133,"c":647990.3586511522,"v":180767.9549046926,"t":1726873200}
+{"o":647990.3586511522,"h":654098.057378393,"l":643274.2468208283,"c":650236.6007130441,"v":286994.9944794967,"t":1726876800}
+{"o":650236.6007130441,"h":651399.9795143669,"l":642129.7754054011,"c":642607.9763816885,"v":228545.2161299629,"t":1726880400}
+{"o":642607.9763816885,"h":644805.6864598054,"l":640686.1157200593,"c":643373.5893871344,"v":204232.3213535952,"t":1726884000}
+{"o":643373.5893871344,"h":647953.6862189486,"l":642493.8220457797,"c":645469.4846458026,"v":187484.9573814929,"t":1726887600}
+{"o":645469.4846458026,"h":646169.0114684176,"l":639218.3334428753,"c":642313.3111934845,"v":208809.7696662037,"t":1726891200}
+{"o":642313.3111934845,"h":645545.4577094375,"l":641500.2997152973,"c":645145.7569368349,"v":213292.5454453903,"t":1726894800}
+{"o":645145.7569368349,"h":650586.3539933702,"l":644040.2239519994,"c":649157.225709134,"v":162883.6874240669,"t":1726898400}
+{"o":649157.225709134,"h":653071.9593483747,"l":648350.9590225803,"c":651553.6181853717,"v":156672.1965623419,"t":1726902000}
+{"o":651553.6181853717,"h":653983.6926405004,"l":649458.5459217599,"c":650181.4493764444,"v":141522.2828707052,"t":1726905600}
+{"o":650181.4493764444,"h":652935.6434208612,"l":649731.1463506862,"c":651797.783264834,"v":151862.3619085297,"t":1726909200}
+{"o":651797.783264834,"h":652091.787191652,"l":647255.9046771211,"c":649078.9045061874,"v":140531.9146534171,"t":1726912800}
+{"o":649078.9045061874,"h":651201.6072667789,"l":648541.5929118412,"c":650581.6273088172,"v":147581.129496637,"t":1726916400}
+{"o":650581.6273088172,"h":651880.3596660605,"l":648528.091007582,"c":651789.3183955436,"v":124117.1880499788,"t":1726920000}
+{"o":651789.3183955436,"h":656953.9054338727,"l":649743.1943381026,"c":656406.523298768,"v":168734.6176184473,"t":1726923600}
+{"o":656406.523298768,"h":660476.0913280899,"l":655306.1803317656,"c":658772.2119847853,"v":222932.3178818364,"t":1726927200}
+{"o":658772.2119847853,"h":659061.5312971042,"l":651776.9758813957,"c":652719.2298948576,"v":213691.679556611,"t":1726930800}
+{"o":652719.2298948576,"h":654964.8718767375,"l":650778.2623272231,"c":653621.1003445314,"v":303460.7054913969,"t":1726934400}
+{"o":653621.1003445314,"h":656477.9743831959,"l":652212.9648438093,"c":654807.5514508201,"v":204255.1743302244,"t":1726938000}
+{"o":654807.5514508201,"h":657728.473909399,"l":653140.7923869193,"c":653211.0689475409,"v":182793.0825534731,"t":1726941600}
+{"o":653211.0689475409,"h":654940.7669570898,"l":650984.4611608685,"c":651394.3825596649,"v":267970.8137848764,"t":1726945200}
+{"o":651394.3825596649,"h":653565.4447618688,"l":650894.3054905243,"c":652441.8092254521,"v":159827.3886706595,"t":1726948800}
+{"o":652441.8092254521,"h":654987.0265818689,"l":651529.3609435565,"c":653480.2987742539,"v":151622.3506345803,"t":1726952400}
+{"o":653480.2987742539,"h":656748.9736638186,"l":653345.2290927331,"c":656748.9736638186,"v":129999.6276699187,"t":1726956000}
+{"o":656748.9736638186,"h":662336.1803749925,"l":655394.4227357368,"c":660375.319008586,"v":170434.7524506552,"t":1726959600}
+{"o":660375.319008586,"h":662733.6753220131,"l":654932.2347942593,"c":658312.4698256287,"v":196936.7710134303,"t":1726963200}
+{"o":658312.4698256287,"h":658429.2538946477,"l":652889.2204742212,"c":653658.7115473271,"v":149641.6209865331,"t":1726966800}
+{"o":653658.7115473271,"h":654564.7481076567,"l":650240.7419270934,"c":652657.8319883384,"v":226767.0222896033,"t":1726970400}
+{"o":652657.8319883384,"h":655434.9287514186,"l":651828.9076460238,"c":654742.6078060783,"v":149503.7688198484,"t":1726974000}
+{"o":654742.6078060783,"h":658637.4962104758,"l":654292.7254324665,"c":656318.1326588715,"v":154513.5870767329,"t":1726977600}
+{"o":656318.1326588715,"h":656568.8988120143,"l":650439.4141506904,"c":650706.9130651231,"v":157522.3047636373,"t":1726981200}
+{"o":650706.9130651231,"h":652384.4094520955,"l":647046.1103458753,"c":647724.7364162393,"v":138076.9036440523,"t":1726984800}
+{"o":647724.7364162393,"h":650588.6754342996,"l":647201.311400319,"c":650588.6754342996,"v":117024.1598243802,"t":1726988400}
+{"o":650588.6754342996,"h":652391.1354978501,"l":649298.3105120799,"c":651011.7443263439,"v":145264.5691577633,"t":1726992000}
+{"o":651011.7443263439,"h":651295.9042665483,"l":640830.0946983774,"c":640917.9119475753,"v":219188.5499591023,"t":1726995600}
+{"o":640917.9119475753,"h":643379.5047171181,"l":638306.1493477615,"c":641186.5259169731,"v":162343.667043581,"t":1726999200}
+{"o":641186.5259169731,"h":641655.579755219,"l":637085.1114848551,"c":640315.8673752655,"v":167396.3010342932,"t":1727002800}
+{"o":640315.8673752655,"h":641746.2284615452,"l":638458.1623227266,"c":640068.9422072256,"v":148256.9976332527,"t":1727006400}
+{"o":640068.9422072256,"h":640866.7760398489,"l":633510.0199324508,"c":635115.7444122623,"v":180627.1869954279,"t":1727010000}
+{"o":635115.7444122623,"h":637060.6233078735,"l":630474.1707359876,"c":633597.8209742774,"v":216768.4120656363,"t":1727013600}
+{"o":633597.8209742774,"h":635850.0469912505,"l":632350.3418061011,"c":632714.3011115926,"v":189659.4523588106,"t":1727017200}
+{"o":632714.3011115926,"h":635885.3876931316,"l":629480.6024810403,"c":634571.2305799546,"v":188028.8172013552,"t":1727020800}
+{"o":634571.2305799546,"h":642825.769475591,"l":634452.1892863221,"c":641136.9782979228,"v":217258.0713883371,"t":1727024400}
+{"o":641136.9782979228,"h":641249.4052356862,"l":635465.07664017,"c":637183.4632792691,"v":170469.5590933667,"t":1727028000}
+{"o":637183.4632792691,"h":640414.3031745044,"l":633393.7850029748,"c":639398.1198619152,"v":173099.7438767911,"t":1727031600}
+{"o":639398.1198619152,"h":641899.2721017526,"l":637659.493477894,"c":638284.2092172501,"v":203193.3004005073,"t":1727035200}
+{"o":638284.2092172501,"h":640862.5778019993,"l":626642.719000246,"c":627249.2924380834,"v":227774.7137578554,"t":1727038800}
+{"o":627249.2924380834,"h":644222.0259959953,"l":624000.0565197794,"c":643138.7714917311,"v":443604.2067142695,"t":1727042400}
+{"o":643138.7714917311,"h":644198.4301697515,"l":637416.9694421357,"c":639336.1456599851,"v":249720.7093634137,"t":1727046000}
+{"o":639336.1456599851,"h":647426.5024848405,"l":628383.7558178031,"c":643390.0863845756,"v":363786.5718500181,"t":1727049600}
+{"o":643390.0863845756,"h":652013.3569928184,"l":642660.6733976185,"c":648384.9524304877,"v":366701.9558842335,"t":1727053200}
+{"o":648384.9524304877,"h":649699.7435950338,"l":644683.8764020497,"c":648425.1919568738,"v":229042.3209343755,"t":1727056800}
+{"o":648425.1919568738,"h":661126.0310127037,"l":647973.4887336141,"c":653226.1282753275,"v":361694.4066299315,"t":1727060400}
+{"o":653226.1282753275,"h":655125.6784161917,"l":647755.7063903415,"c":649849.1977535776,"v":225971.4686133938,"t":1727064000}
+{"o":649849.1977535776,"h":650466.6740780743,"l":645373.7457951911,"c":648308.9469574061,"v":207053.6791386901,"t":1727067600}
+{"o":648308.9469574061,"h":651178.3043852967,"l":647224.5270012718,"c":649529.1455930816,"v":189849.4968465608,"t":1727071200}
+{"o":649529.1455930816,"h":650051.4721590152,"l":641529.6816536908,"c":643164.5143885711,"v":260619.9883283095,"t":1727074800}
+{"o":643164.5143885711,"h":643641.5055151755,"l":633904.3969750177,"c":635077.1299812726,"v":306850.0567207352,"t":1727078400}
+{"o":635077.1299812726,"h":641047.7424767298,"l":634688.6216536675,"c":639829.8619304864,"v":289260.9325213977,"t":1727082000}
+{"o":639829.8619304864,"h":640222.7470575477,"l":634146.3462175981,"c":636067.2152479781,"v":257752.2198295562,"t":1727085600}
+{"o":636067.2152479781,"h":636621.7308934628,"l":632435.8895602347,"c":634563.9267929458,"v":230592.9579009931,"t":1727089200}
+{"o":634563.9267929458,"h":634942.0394069874,"l":630228.0803583867,"c":632554.3105058387,"v":247902.5509685866,"t":1727092800}
+{"o":632554.3105058387,"h":635557.5260326773,"l":630219.9345163265,"c":632409.8493004227,"v":322163.4182061571,"t":1727096400}
+{"o":632409.8493004227,"h":642735.5146347678,"l":631254.8143253066,"c":635383.8264108711,"v":433467.0809309945,"t":1727100000}
+{"o":635383.8264108711,"h":640603.1838841318,"l":630904.9089042522,"c":637636.2819053587,"v":320594.4815774839,"t":1727103600}
+{"o":637636.2819053587,"h":640923.3152576351,"l":632038.5448603522,"c":632865.2430333241,"v":364144.5642686766,"t":1727107200}
+{"o":632865.2430333241,"h":635169.5686499646,"l":630953.9840966969,"c":634094.6933385879,"v":268969.0269662588,"t":1727110800}
+{"o":634094.6933385879,"h":637768.3104502304,"l":633788.4421355381,"c":636168.3743651066,"v":219345.7867523902,"t":1727114400}
+{"o":636168.3743651066,"h":637386.6990791253,"l":632825.6815790423,"c":633442.8169540511,"v":277145.2179220399,"t":1727118000}
+{"o":633442.8169540511,"h":635149.4776342526,"l":632150.373136346,"c":633687.1370230399,"v":232167.9402287941,"t":1727121600}
+{"o":633687.1370230399,"h":637980.3757634073,"l":629925.8229663355,"c":637044.7799733363,"v":487689.0916307833,"t":1727125200}
+{"o":637044.7799733363,"h":638719.684055913,"l":635136.9801076964,"c":638221.6601345197,"v":231446.9953544448,"t":1727128800}
+{"o":638221.6601345197,"h":641793.1908905302,"l":636568.9308353217,"c":639941.6885667018,"v":201915.6408377808,"t":1727132400}
+{"o":639941.6885667018,"h":641774.3618870468,"l":632554.5668015716,"c":635942.0935431799,"v":343941.0741156017,"t":1727136000}
+{"o":635942.0935431799,"h":641634.5494619085,"l":632785.5703416447,"c":638388.1393190745,"v":313424.570417855,"t":1727139600}
+{"o":638388.1393190745,"h":648611.4900247583,"l":633552.4823956112,"c":647938.7758533319,"v":368276.5522910785,"t":1727143200}
+{"o":647938.7758533319,"h":649007.7524861583,"l":644501.6508860061,"c":647845.4167602643,"v":259692.0571185666,"t":1727146800}
+{"o":647845.4167602643,"h":650392.259821803,"l":642417.8992937935,"c":643419.8335879612,"v":232438.3060554551,"t":1727150400}
+{"o":643419.8335879612,"h":647808.3414665577,"l":642909.304449496,"c":646444.8108093194,"v":233087.8931824499,"t":1727154000}
+{"o":646444.8108093194,"h":648376.2433309929,"l":644325.5487834074,"c":646455.3586676237,"v":213561.6566788736,"t":1727157600}
+{"o":646455.3586676237,"h":651190.871853399,"l":645663.5460555616,"c":650274.5364923932,"v":229577.0166037941,"t":1727161200}
+{"o":650274.5364923932,"h":657546.6291644162,"l":649898.4720661727,"c":655490.032835488,"v":344157.9205662491,"t":1727164800}
+{"o":655490.032835488,"h":657240.9700015759,"l":647487.2397137404,"c":647702.8173665344,"v":269539.654021175,"t":1727168400}
+{"o":647702.8173665344,"h":650452.7823123214,"l":646672.8419386039,"c":648431.6957897224,"v":236457.8320929542,"t":1727172000}
+{"o":648431.6957897224,"h":648738.6983072169,"l":645116.7256753915,"c":647322.2559166476,"v":251792.8768569092,"t":1727175600}
+{"o":647322.2559166476,"h":655492.5441274997,"l":647254.7423091165,"c":651161.0530074436,"v":300187.1532608921,"t":1727179200}
+{"o":651161.0530074436,"h":656398.492471839,"l":649570.7196635271,"c":651527.7777429062,"v":331132.1228917178,"t":1727182800}
+{"o":651527.7777429062,"h":651868.3908203774,"l":637345.0261621969,"c":644126.9680129249,"v":611400.8198724489,"t":1727186400}
+{"o":644126.9680129249,"h":646061.8404172094,"l":640552.1985056587,"c":643093.3749619548,"v":307901.5749461979,"t":1727190000}
+{"o":643093.3749619548,"h":648198.0648018883,"l":642386.9010416532,"c":647340.9112994026,"v":336565.217925279,"t":1727193600}
+{"o":647340.9112994026,"h":656121.943429835,"l":646713.9872239018,"c":651593.6930958945,"v":459107.3702044719,"t":1727197200}
+{"o":651593.6930958945,"h":653527.4147277775,"l":647841.9037558384,"c":650201.5285869915,"v":342956.9671248409,"t":1727200800}
+{"o":650201.5285869915,"h":660231.808478822,"l":648379.3610819756,"c":656235.3873636911,"v":342494.6980122506,"t":1727204400}
+{"o":656235.3873636911,"h":661704.300678047,"l":654632.5792948109,"c":656421.4830100378,"v":505433.0559417877,"t":1727208000}
+{"o":656421.4830100378,"h":658384.2152507008,"l":654632.9084695989,"c":657360.8575832207,"v":296826.1472093279,"t":1727211600}
+{"o":657360.8575832207,"h":680443.0102522025,"l":657360.8575832207,"c":677829.7529886431,"v":560068.3150329224,"t":1727215200}
+{"o":677829.7529886431,"h":679930.5245318429,"l":673275.867081913,"c":675099.3923430565,"v":403159.2187412931,"t":1727218800}
+{"o":675099.3923430565,"h":678769.0837484269,"l":670531.8197250357,"c":671652.950519976,"v":332833.4641598823,"t":1727222400}
+{"o":671652.950519976,"h":680219.7761388527,"l":670938.488495125,"c":674030.1289178411,"v":360529.8594213178,"t":1727226000}
+{"o":674030.1289178411,"h":675060.3321515772,"l":669620.2049423971,"c":669854.2919374278,"v":328932.2592096272,"t":1727229600}
+{"o":669854.2919374278,"h":673879.0117562903,"l":667710.7018697676,"c":671942.6521123645,"v":282089.2439832627,"t":1727233200}
+{"o":671942.6521123645,"h":672829.394905817,"l":665721.637404526,"c":665821.8269467242,"v":364806.6307171692,"t":1727236800}
+{"o":665821.8269467242,"h":668797.2746522507,"l":663882.9514446876,"c":664222.4971344854,"v":304930.3226918795,"t":1727240400}
+{"o":664222.4971344854,"h":665246.7575502332,"l":660459.8819082939,"c":661881.5070294843,"v":326577.2737712038,"t":1727244000}
+{"o":661881.5070294843,"h":662976.8720442245,"l":657164.3930326637,"c":661862.4298115846,"v":303468.5614179493,"t":1727247600}
+{"o":661862.4298115846,"h":664729.6040877842,"l":661413.8097742216,"c":664177.5774518311,"v":263801.3760315498,"t":1727251200}
+{"o":664177.5774518311,"h":665699.4633112543,"l":661939.4869412573,"c":662305.9854608971,"v":234251.6133456321,"t":1727254800}
+{"o":662305.9854608971,"h":664979.8860680414,"l":660443.0305412565,"c":663097.4414028436,"v":304612.00625471,"t":1727258400}
+{"o":663097.4414028436,"h":667367.355534864,"l":662544.4681211199,"c":667238.4117236544,"v":271355.967916473,"t":1727262000}
+{"o":667238.4117236544,"h":667466.1408910259,"l":662226.4557729833,"c":662602.7676572314,"v":273738.1447116752,"t":1727265600}
+{"o":662602.7676572314,"h":666955.2444114187,"l":661626.0457734095,"c":666317.4555119876,"v":374773.8168404454,"t":1727269200}
+{"o":666317.4555119876,"h":671415.1538751237,"l":665751.0087138981,"c":670827.3888630745,"v":717502.1836413302,"t":1727272800}
+{"o":670827.3888630745,"h":676067.0048914782,"l":664437.1107542512,"c":664795.5502104383,"v":510573.0065744256,"t":1727276400}
+{"o":664795.5502104383,"h":671646.7719506809,"l":664035.1677749341,"c":669636.0392949405,"v":542435.6046440329,"t":1727280000}
+{"o":669636.0392949405,"h":670556.2103904529,"l":657933.0771299965,"c":660404.9677990229,"v":485257.4523724749,"t":1727283600}
+{"o":660404.9677990229,"h":665498.8454155973,"l":659590.024661248,"c":665373.1374091129,"v":366620.6997161565,"t":1727287200}
+{"o":665373.1374091129,"h":668165.7636433155,"l":662463.9970394577,"c":662866.5829519172,"v":385071.1675136241,"t":1727290800}
+{"o":662866.5829519172,"h":666956.3282936094,"l":662866.5829519172,"c":664136.3604284331,"v":396949.5185274665,"t":1727294400}
+{"o":664136.3604284331,"h":664662.5088089406,"l":660503.0100973309,"c":661092.1470640529,"v":357448.4795260096,"t":1727298000}
+{"o":661092.1470640529,"h":661652.1006925448,"l":656194.8375447829,"c":659184.2216494191,"v":428967.6340359729,"t":1727301600}
+{"o":659184.2216494191,"h":659424.8598238146,"l":650843.6674184761,"c":653757.6169378111,"v":447676.321911485,"t":1727305200}
+{"o":653757.6169378111,"h":656936.8596730086,"l":647367.8504718043,"c":650781.5093789478,"v":436162.7863057586,"t":1727308800}
+{"o":650781.5093789478,"h":655846.2462461879,"l":649189.8285353151,"c":655625.0546925641,"v":416691.1386899637,"t":1727312400}
+{"o":655625.0546925641,"h":659781.3864119938,"l":654940.0407900129,"c":659604.1203299685,"v":453283.1583278814,"t":1727316000}
+{"o":659604.1203299685,"h":661031.5613192857,"l":657300.3026137964,"c":659370.4372916461,"v":361433.2154321672,"t":1727319600}
+{"o":659370.4372916461,"h":660442.2235559142,"l":657071.0010951507,"c":658607.0763034337,"v":305016.0432821899,"t":1727323200}
+{"o":658607.0763034337,"h":664348.5506282888,"l":657775.8244205947,"c":662879.6331058727,"v":372611.2055867286,"t":1727326800}
+{"o":662879.6331058727,"h":668570.5925597691,"l":662384.3591184149,"c":665721.6269263589,"v":427462.8452844884,"t":1727330400}
+{"o":665721.6269263589,"h":671355.4403477175,"l":665212.804712336,"c":670683.296600912,"v":356378.7380649479,"t":1727334000}
+{"o":670683.296600912,"h":671659.2349473871,"l":666398.5932407748,"c":667012.8570341907,"v":339118.0453943858,"t":1727337600}
+{"o":667012.8570341907,"h":669372.8879606893,"l":665110.2278151291,"c":666101.0482106814,"v":314386.569863423,"t":1727341200}
+{"o":666101.0482106814,"h":677792.1803661505,"l":665741.8813419524,"c":675188.2802754466,"v":375760.664113697,"t":1727344800}
+{"o":675188.2802754466,"h":676909.4917513517,"l":672369.4503732983,"c":675945.3245563705,"v":382495.816693144,"t":1727348400}
+{"o":675945.3245563705,"h":679205.5949147695,"l":672868.5603177571,"c":673149.1548896788,"v":386225.8382016562,"t":1727352000}
+{"o":673149.1548896788,"h":675092.8610380623,"l":668892.1108802252,"c":672030.8699440301,"v":492452.2346562902,"t":1727355600}
+{"o":672030.8699440301,"h":688420.7658648726,"l":671638.0492012773,"c":677882.1532103217,"v":863570.7516838586,"t":1727359200}
+{"o":677882.1532103217,"h":698379.2348100524,"l":676097.2876254007,"c":694459.5511077512,"v":863162.8727609646,"t":1727362800}
+{"o":694459.5511077512,"h":699711.4389179446,"l":692064.2456862733,"c":692225.4989630155,"v":689253.0247007236,"t":1727366400}
+{"o":692225.4989630155,"h":697430.2883809463,"l":663040.4025680204,"c":687763.2245606678,"v":597723.5188509558,"t":1727370000}
+{"o":687763.2245606678,"h":693967.8153224807,"l":686498.7975881917,"c":692660.4087743688,"v":474596.8015886923,"t":1727373600}
+{"o":692660.4087743688,"h":693751.5593565692,"l":687329.8915133096,"c":687422.0876026017,"v":390281.0335720592,"t":1727377200}
+{"o":687422.0876026017,"h":689802.0998586037,"l":682505.1574665968,"c":683182.1489307535,"v":589705.9720006778,"t":1727380800}
+{"o":683182.1489307535,"h":689238.2797819008,"l":682736.7170495559,"c":687226.3471326438,"v":447016.7216174508,"t":1727384400}
+{"o":687226.3471326438,"h":691262.2657598724,"l":686819.8072051839,"c":690998.4213587367,"v":404425.2945591059,"t":1727388000}
+{"o":690998.4213587367,"h":691057.8518668738,"l":680565.4193598146,"c":687453.601930503,"v":417931.029833481,"t":1727391600}
+{"o":687453.601930503,"h":691340.545603441,"l":684321.1513416772,"c":690650.0754877473,"v":488065.6221299553,"t":1727395200}
+{"o":690650.0754877473,"h":690698.7716026511,"l":681951.0853433185,"c":684666.8708226607,"v":420164.5671344475,"t":1727398800}
+{"o":684666.8708226607,"h":686415.5571315361,"l":680335.9345837453,"c":681706.4907805305,"v":423399.234795135,"t":1727402400}
+{"o":681706.4907805305,"h":688659.5675299582,"l":680615.4475312943,"c":688303.6676812117,"v":540126.4966041475,"t":1727406000}
+{"o":688303.6676812117,"h":695010.6806052317,"l":687902.6262014655,"c":693459.7803014541,"v":496662.8737945142,"t":1727409600}
+{"o":693459.7803014541,"h":695990.6758962516,"l":690276.133337083,"c":695365.0247151634,"v":467875.1042523632,"t":1727413200}
+{"o":695365.0247151634,"h":702305.5502277347,"l":694799.1280360806,"c":697053.2692948773,"v":590546.628551217,"t":1727416800}
+{"o":697053.2692948773,"h":702477.0111859031,"l":693195.3015348024,"c":695993.4580929063,"v":451743.0178053748,"t":1727420400}
+{"o":695993.4580929063,"h":702512.8914533358,"l":695738.7288411943,"c":699573.7330535045,"v":518231.5873607571,"t":1727424000}
+{"o":699573.7330535045,"h":703896.6867736243,"l":697139.3376002917,"c":697695.269298845,"v":500755.213328662,"t":1727427600}
+{"o":697695.269298845,"h":701993.8712199384,"l":689437.4005910377,"c":689659.5513000794,"v":465344.577410055,"t":1727431200}
+{"o":689659.5513000794,"h":692617.0044071209,"l":687860.8948229536,"c":689703.845270892,"v":390180.9828505581,"t":1727434800}
+{"o":689703.845270892,"h":696514.9650797951,"l":687449.3118730987,"c":695151.1708018185,"v":544726.1871329282,"t":1727438400}
+{"o":695151.1708018185,"h":695679.4721817109,"l":688077.5346968937,"c":693932.6612236374,"v":556243.4643775661,"t":1727442000}
+{"o":693932.6612236374,"h":711839.7164526079,"l":692574.7730176921,"c":707253.7631903637,"v":1026316.7560613914,"t":1727445600}
+{"o":707253.7631903637,"h":712964.6146763363,"l":702925.3737818474,"c":703263.9965604529,"v":917019.1723374588,"t":1727449200}
+{"o":703263.9965604529,"h":705628.4827957536,"l":698305.0728367242,"c":704527.0074304566,"v":816525.3762647415,"t":1727452800}
+{"o":704527.0074304566,"h":704706.7917030896,"l":694389.7070475143,"c":697819.7548930125,"v":683233.4471152714,"t":1727456400}
+{"o":697819.7548930125,"h":700488.3530846317,"l":694414.6987460623,"c":700415.5393536532,"v":559202.8754324021,"t":1727460000}
+{"o":700415.5393536532,"h":701931.7532335366,"l":694873.235369771,"c":696540.3636658558,"v":539234.3791280625,"t":1727463600}
+{"o":696540.3636658558,"h":700619.9621762696,"l":695270.7200636597,"c":698501.120249646,"v":491385.3791924582,"t":1727467200}
+{"o":698501.120249646,"h":699958.8185475096,"l":695978.8132060769,"c":696930.6076084432,"v":446361.6912742486,"t":1727470800}
+{"o":696930.6076084432,"h":699728.3645972462,"l":695875.7445836811,"c":698537.2455705353,"v":446330.0268570545,"t":1727474400}
+{"o":698537.2455705353,"h":699602.1632847078,"l":695822.4730334185,"c":696864.6878305523,"v":368065.8505713277,"t":1727478000}
+{"o":696864.6878305523,"h":699646.9734653815,"l":696598.9772826663,"c":699192.6548550391,"v":362496.386714917,"t":1727481600}
+{"o":699192.6548550391,"h":700962.5390679316,"l":697247.0385065287,"c":700828.5940912456,"v":401722.6366860103,"t":1727485200}
+{"o":700828.5940912456,"h":704722.1238050611,"l":698763.1643653668,"c":701203.0519566063,"v":493540.9856251774,"t":1727488800}
+{"o":701203.0519566063,"h":703613.5236992065,"l":699068.5693690317,"c":701255.2246672517,"v":443593.4983954348,"t":1727492400}
+{"o":701255.2246672517,"h":702337.4279178613,"l":699135.2377851747,"c":700098.0700903926,"v":321951.8935981558,"t":1727496000}
+{"o":700098.0700903926,"h":701143.0167135717,"l":696525.0249871686,"c":696863.0165697292,"v":324502.6814542782,"t":1727499600}
+{"o":696863.0165697292,"h":697613.0460637398,"l":690524.5714593865,"c":691437.2060338712,"v":370137.5684801338,"t":1727503200}
+{"o":691437.2060338712,"h":693418.45109302,"l":689407.2986923,"c":691108.225238613,"v":340011.1412627475,"t":1727506800}
+{"o":691108.225238613,"h":691694.5868611122,"l":686422.2489847114,"c":686811.0143502163,"v":463339.0928907052,"t":1727510400}
+{"o":686811.0143502163,"h":693444.163645295,"l":685305.8222664392,"c":693172.5981240108,"v":430128.000278142,"t":1727514000}
+{"o":693172.5981240108,"h":696547.8721227628,"l":691794.757560936,"c":696104.1330865732,"v":393698.6311983294,"t":1727517600}
+{"o":696104.1330865732,"h":696692.1322823946,"l":692178.7433025078,"c":694218.4877748013,"v":454395.6727607796,"t":1727521200}
+{"o":694218.4877748013,"h":695056.9660180715,"l":691184.4891006091,"c":693974.7242410643,"v":426530.7361193915,"t":1727524800}
+{"o":693974.7242410643,"h":694843.3911478602,"l":690469.0483336911,"c":693922.4072016975,"v":360270.4995033076,"t":1727528400}
+{"o":693922.4072016975,"h":698501.7349074704,"l":693884.9703588722,"c":698064.2165359985,"v":442781.5378341247,"t":1727532000}
+{"o":698064.2165359985,"h":698364.7585264875,"l":693026.1740189864,"c":693637.5548485328,"v":387781.3405847884,"t":1727535600}
+{"o":693637.5548485328,"h":694876.6468291631,"l":691335.5829823911,"c":692190.0721171575,"v":464346.8016902477,"t":1727539200}
+{"o":692190.0721171575,"h":695727.2863728373,"l":691574.5585313083,"c":692976.9027189928,"v":437607.6712286535,"t":1727542800}
+{"o":692976.9027189928,"h":695172.7515099319,"l":691854.8329292027,"c":692347.6047382511,"v":397069.37788292,"t":1727546400}
+{"o":692347.6047382511,"h":694059.5854653082,"l":691831.4431681457,"c":692764.1010257814,"v":381474.481415576,"t":1727550000}
+{"o":692764.1010257814,"h":694198.1125538681,"l":691451.2923972489,"c":691642.5898840593,"v":329432.2359094072,"t":1727553600}
+{"o":691642.5898840593,"h":692684.5068364184,"l":687745.0106015926,"c":692420.3711471654,"v":433629.7737538541,"t":1727557200}
+{"o":692420.3711471654,"h":693780.9820729446,"l":690352.7693117276,"c":692614.8017000584,"v":312082.3434097695,"t":1727560800}
+{"o":692614.8017000584,"h":693721.6394193863,"l":690232.9848905266,"c":692897.2013302742,"v":311399.8665866589,"t":1727564400}
+{"o":692897.2013302742,"h":696904.7744699874,"l":690575.1466230561,"c":692863.1856323215,"v":486807.1260078779,"t":1727568000}
+{"o":692863.1856323215,"h":698482.0646013464,"l":692435.702164537,"c":698026.811174507,"v":430595.9354766253,"t":1727571600}
+{"o":698026.811174507,"h":701536.3681537906,"l":696742.5198225321,"c":696824.7674464172,"v":541270.0314680696,"t":1727575200}
+{"o":696824.7674464172,"h":698158.0254250867,"l":693799.7621418808,"c":697420.3963077759,"v":426408.3754768512,"t":1727578800}
+{"o":697420.3963077759,"h":698221.6862335355,"l":693069.3137193107,"c":695154.5206052219,"v":348642.0006131475,"t":1727582400}
+{"o":695154.5206052219,"h":699153.2045584809,"l":690664.8594349647,"c":690664.8594349647,"v":364870.7562602127,"t":1727586000}
+{"o":690664.8594349647,"h":692056.20805061,"l":686262.5082614336,"c":687287.3409398665,"v":389088.8385446587,"t":1727589600}
+{"o":687287.3409398665,"h":689269.9090671624,"l":685553.3006650987,"c":687208.6454910534,"v":406977.4780127114,"t":1727593200}
+{"o":687208.6454910534,"h":691889.5702296932,"l":685580.9875451375,"c":689352.2237260055,"v":385839.9023754366,"t":1727596800}
+{"o":689352.2237260055,"h":692477.1983235021,"l":689084.2589953126,"c":690198.5951690135,"v":317595.2942413024,"t":1727600400}
+{"o":690198.5951690135,"h":691011.0579752421,"l":682313.2849546395,"c":690284.998893042,"v":356524.442312691,"t":1727604000}
+{"o":690284.998893042,"h":693470.8169804377,"l":689749.4876106026,"c":692754.9462896558,"v":359366.6750391627,"t":1727607600}
+{"o":692754.9462896558,"h":695186.8018002101,"l":690065.1147774606,"c":690464.2259231247,"v":463591.3210052581,"t":1727611200}
+{"o":690464.2259231247,"h":696488.8750096716,"l":687621.6236269014,"c":695404.7151476996,"v":518920.822529764,"t":1727614800}
+{"o":695404.7151476996,"h":696205.6325172337,"l":692523.4578207768,"c":693401.4761917387,"v":499836.0001109272,"t":1727618400}
+{"o":693401.4761917387,"h":696258.2201692275,"l":691214.5837769094,"c":695193.5896607983,"v":551397.5368138253,"t":1727622000}
+{"o":695193.5896607983,"h":696103.6806914086,"l":692485.7268346427,"c":695814.2418878194,"v":462901.8065148604,"t":1727625600}
+{"o":695814.2418878194,"h":699192.7757989302,"l":695437.1723008091,"c":697028.2845705944,"v":405527.9168561244,"t":1727629200}
+{"o":697028.2845705944,"h":699739.8915829663,"l":696631.0901726402,"c":698274.9017812593,"v":353952.6382138729,"t":1727632800}
+{"o":698274.9017812593,"h":705874.3450255096,"l":698274.9017812593,"c":704861.0188222723,"v":384952.566208203,"t":1727636400}
+{"o":704861.0188222723,"h":710644.6907392554,"l":703555.1177749337,"c":708279.8206975434,"v":635872.3915282675,"t":1727640000}
+{"o":708279.8206975434,"h":715018.3563969084,"l":705076.7750086378,"c":707620.8031876486,"v":500948.0072878716,"t":1727643600}
+{"o":707620.8031876486,"h":710963.3365271766,"l":702567.599449354,"c":702882.7505919924,"v":457613.9592861627,"t":1727647200}
+{"o":702882.7505919924,"h":703985.8085729751,"l":697669.7498371063,"c":700439.407052132,"v":398077.4883124625,"t":1727650800}
+{"o":700439.407052132,"h":702998.4565504589,"l":692473.8758330486,"c":701405.853574366,"v":578814.3251165543,"t":1727654400}
+{"o":701405.853574366,"h":706209.1168958154,"l":694205.1100159982,"c":695041.8399186765,"v":555417.9676285703,"t":1727658000}
+{"o":695041.8399186765,"h":697407.6674975484,"l":689215.2388970546,"c":689626.8980449658,"v":565650.1845056691,"t":1727661600}
+{"o":689626.8980449658,"h":693565.3112497189,"l":686202.3791360634,"c":690171.1365976165,"v":480939.2706666883,"t":1727665200}
+{"o":690171.1365976165,"h":690317.0281676487,"l":686006.3797326119,"c":689372.8666818719,"v":328238.5553641362,"t":1727668800}
+{"o":689372.8666818719,"h":693760.5405650357,"l":688341.3469249274,"c":693545.8949420346,"v":305213.1170022044,"t":1727672400}
+{"o":693545.8949420346,"h":696168.304503886,"l":691514.1187521811,"c":691514.1187521811,"v":374941.7206056006,"t":1727676000}
+{"o":691514.1187521811,"h":697301.9493591492,"l":691449.6787183285,"c":693176.0082157988,"v":336059.6738761549,"t":1727679600}
+{"o":693176.0082157988,"h":693536.7980838676,"l":689375.6899230214,"c":691365.5205441418,"v":346586.7285131267,"t":1727683200}
+{"o":691365.5205441418,"h":691623.5855950392,"l":682313.0777151186,"c":682554.1687673832,"v":481639.3072113661,"t":1727686800}
+{"o":682554.1687673832,"h":684433.7028635207,"l":677195.4493696121,"c":682099.8648522006,"v":412116.5298431618,"t":1727690400}
+{"o":682099.8648522006,"h":687985.3846593897,"l":680063.4806755122,"c":687770.5106137595,"v":387605.6719185915,"t":1727694000}
+{"o":687770.5106137595,"h":693500.6498099188,"l":684269.9239324625,"c":692615.6370679749,"v":395319.9612875561,"t":1727697600}
+{"o":692615.6370679749,"h":695307.8027462787,"l":690987.9514077752,"c":692646.9071147193,"v":636306.7237160499,"t":1727701200}
+{"o":692646.9071147193,"h":695211.4135946326,"l":688057.1077805544,"c":691144.4582693083,"v":554285.2388406061,"t":1727704800}
+{"o":691144.4582693083,"h":693470.4323131189,"l":681125.7883959243,"c":681371.9631263068,"v":502754.0471316053,"t":1727708400}
+{"o":681371.9631263068,"h":685656.3132046778,"l":680824.4263349201,"c":683989.3878170074,"v":475226.8089392565,"t":1727712000}
+{"o":683989.3878170074,"h":687690.2490317289,"l":681463.4885914866,"c":687599.8192220251,"v":468607.0960985288,"t":1727715600}
+{"o":687599.8192220251,"h":687990.373605612,"l":680287.6320971451,"c":684463.3562369918,"v":520594.6052631464,"t":1727719200}
+{"o":684463.3562369918,"h":686296.0754152146,"l":680800.9698976026,"c":685025.6753406085,"v":539672.574611697,"t":1727722800}
+{"o":685025.6753406085,"h":693270.5828306389,"l":684431.6154281049,"c":692515.8163720638,"v":633525.5007414937,"t":1727726400}
+{"o":692515.8163720638,"h":693491.2527416977,"l":687924.407287849,"c":688285.7755269365,"v":379428.2187929278,"t":1727730000}
+{"o":688285.7755269365,"h":689945.2800858904,"l":682295.3585465427,"c":682571.4968791566,"v":422895.4105244309,"t":1727733600}
+{"o":682571.4968791566,"h":682862.6660929065,"l":670597.1570878247,"c":673909.7553099877,"v":528167.3952265327,"t":1727737200}
+{"o":673909.7553099877,"h":681611.5263879221,"l":669255.3250006818,"c":681014.3084079337,"v":536167.7442532872,"t":1727740800}
+{"o":681014.3084079337,"h":683401.2842665727,"l":680111.8552671036,"c":681754.9701908322,"v":529461.657493513,"t":1727744400}
+{"o":681754.9701908322,"h":681761.7179435468,"l":675841.7396861465,"c":679690.3082464798,"v":402861.6941784842,"t":1727748000}
+{"o":679690.3082464798,"h":685845.9181394094,"l":679108.5685099773,"c":685039.7703686816,"v":389385.4652557246,"t":1727751600}
+{"o":685039.7703686816,"h":688696.0411552027,"l":683876.6811718344,"c":687803.8281629877,"v":444073.0093560931,"t":1727755200}
+{"o":687803.8281629877,"h":688299.7298414207,"l":685005.535691631,"c":686772.1040690272,"v":368240.9771929931,"t":1727758800}
+{"o":686772.1040690272,"h":694262.1820295466,"l":686772.1040690272,"c":693044.2034083789,"v":330893.1804740007,"t":1727762400}
+{"o":693044.2034083789,"h":693538.9304375974,"l":690174.5318749109,"c":692999.0155028864,"v":348951.8450007353,"t":1727766000}
+{"o":692999.0155028864,"h":693818.059271368,"l":689342.4880835167,"c":691226.1740551131,"v":408311.7558463929,"t":1727769600}
+{"o":691226.1740551131,"h":695466.5364707937,"l":690283.7359836986,"c":692759.9879366391,"v":372288.7135459057,"t":1727773200}
+{"o":692759.9879366391,"h":695450.4682158903,"l":691758.3641962636,"c":694347.5718167952,"v":401571.0077357867,"t":1727776800}
+{"o":694347.5718167952,"h":695345.432898773,"l":691288.367281188,"c":691615.6458311834,"v":330374.755406257,"t":1727780400}
+{"o":691615.6458311834,"h":693769.7179852712,"l":688510.6252011698,"c":689731.1995091882,"v":369488.0302362024,"t":1727784000}
+{"o":689731.1995091882,"h":690237.6433301878,"l":673541.5375324881,"c":679055.1553053424,"v":732685.4952683776,"t":1727787600}
+{"o":679055.1553053424,"h":682485.4426438152,"l":662180.7005539656,"c":666148.0503600475,"v":941298.8209568652,"t":1727791200}
+{"o":666148.0503600475,"h":667068.4777297878,"l":632005.0460086262,"c":660946.0227125013,"v":1285415.8956177647,"t":1727794800}
+{"o":660946.0227125013,"h":662758.6473006726,"l":647255.5646181047,"c":655899.4336704935,"v":900274.2028306088,"t":1727798400}
+{"o":655899.4336704935,"h":655899.4336704935,"l":630131.7280652943,"c":652253.4971514364,"v":1408067.8406910608,"t":1727802000}
+{"o":652253.4971514364,"h":660538.9820973226,"l":648431.1221278617,"c":651196.1415535208,"v":729432.4449190674,"t":1727805600}
+{"o":651196.1415535208,"h":653005.0762651731,"l":641787.0288750728,"c":642660.3960290814,"v":560839.8255457068,"t":1727809200}
+{"o":642660.3960290814,"h":644935.1364066249,"l":628762.7594025007,"c":641511.9030663667,"v":1013849.0764805265,"t":1727812800}
+{"o":641511.9030663667,"h":647121.5254002634,"l":637212.3554175382,"c":646418.6773089858,"v":523088.4564037903,"t":1727816400}
+{"o":646418.6773089858,"h":646418.6773089858,"l":635691.5233192374,"c":639384.8373079479,"v":420851.5969294764,"t":1727820000}
+{"o":639384.8373079479,"h":642836.3111711995,"l":636878.298380825,"c":641289.0685444458,"v":425233.2074882905,"t":1727823600}
+{"o":641289.0685444458,"h":643256.885319295,"l":633819.7004306971,"c":638794.2734545233,"v":507444.1722121454,"t":1727827200}
+{"o":638794.2734545233,"h":646603.16722332,"l":637614.7026587981,"c":645942.8881216949,"v":512993.819757227,"t":1727830800}
+{"o":645942.8881216949,"h":651431.4376253709,"l":643955.7283724752,"c":651132.9545737245,"v":410709.8955219059,"t":1727834400}
+{"o":651132.9545737245,"h":654197.6986971922,"l":649847.6430920991,"c":650556.5344328963,"v":389414.0505393405,"t":1727838000}
+{"o":650556.5344328963,"h":650684.1385929502,"l":647332.7066328333,"c":648040.5872503436,"v":344584.8047211455,"t":1727841600}
+{"o":648040.5872503436,"h":650250.5748725687,"l":646123.6054994953,"c":648214.7499230162,"v":379461.6558907918,"t":1727845200}
+{"o":648214.7499230162,"h":660065.1256778814,"l":646619.7017646644,"c":655645.6646272794,"v":492432.7707097748,"t":1727848800}
+{"o":655645.6646272794,"h":657413.2891466364,"l":652541.4745875477,"c":653079.3357561945,"v":409098.396324633,"t":1727852400}
+{"o":653079.3357561945,"h":656254.1200569062,"l":650458.209078145,"c":654408.2909361409,"v":423584.8590046134,"t":1727856000}
+{"o":654408.2909361409,"h":654815.7126636808,"l":644181.9034404031,"c":645343.7837436417,"v":531768.7779774304,"t":1727859600}
+{"o":645343.7837436417,"h":650790.6205277873,"l":643818.4682898134,"c":644317.0782983304,"v":464297.9186635615,"t":1727863200}
+{"o":644317.0782983304,"h":648251.8138613519,"l":641519.1902387023,"c":645660.5739030413,"v":480109.8627552761,"t":1727866800}
+{"o":645660.5739030413,"h":646069.5613440149,"l":634778.8478175388,"c":636236.1014922789,"v":588582.8454799355,"t":1727870400}
+{"o":636236.1014922789,"h":646463.2254004676,"l":630861.4508382209,"c":645101.1553808479,"v":677367.1635594112,"t":1727874000}
+{"o":645101.1553808479,"h":649608.5584314415,"l":641540.3948036311,"c":642141.2736802497,"v":818027.0286816261,"t":1727877600}
+{"o":642141.2736802497,"h":652824.7150720005,"l":641778.2529151239,"c":652105.3160530203,"v":681595.9668469803,"t":1727881200}
+{"o":652105.3160530203,"h":656025.5413502925,"l":645096.6801051896,"c":645559.7794378172,"v":873207.7912906524,"t":1727884800}
+{"o":645559.7794378172,"h":646883.5554490085,"l":640025.014013458,"c":643940.8642325755,"v":887540.380510751,"t":1727888400}
+{"o":643940.8642325755,"h":644587.0870205256,"l":628102.0485871983,"c":628748.3614497881,"v":888198.1170414262,"t":1727892000}
+{"o":628748.3614497881,"h":631283.8697981151,"l":600988.7588385984,"c":618619.9725490883,"v":1194061.5349552198,"t":1727895600}
+{"o":618619.9725490883,"h":625495.7581638015,"l":612525.0686467822,"c":622390.5749830098,"v":778767.3189685113,"t":1727899200}
+{"o":622390.5749830098,"h":625258.4499845142,"l":617514.2331065962,"c":622086.6453708368,"v":455207.3733943683,"t":1727902800}
+{"o":622086.6453708368,"h":625598.5199620037,"l":615954.1954208997,"c":625598.5199620037,"v":449652.4366359647,"t":1727906400}
+{"o":625598.5199620037,"h":626129.6293177519,"l":619446.864771371,"c":619530.7087983334,"v":338701.7764595553,"t":1727910000}
+{"o":619530.7087983334,"h":624937.7115626347,"l":612904.2021908259,"c":621742.5486241123,"v":648783.0906135367,"t":1727913600}
+{"o":621742.5486241123,"h":628167.1378166269,"l":621394.22000144,"c":624918.5888390226,"v":509160.4704588836,"t":1727917200}
+{"o":624918.5888390226,"h":629316.5177870828,"l":623440.0435113234,"c":627537.6544049523,"v":417121.9906785153,"t":1727920800}
+{"o":627537.6544049523,"h":631748.272064206,"l":625890.9465836355,"c":631271.1006662623,"v":388890.3091377213,"t":1727924400}
+{"o":631271.1006662623,"h":631337.5848406834,"l":626698.0249311007,"c":627813.163570384,"v":340688.2525948017,"t":1727928000}
+{"o":627813.163570384,"h":629079.0366962292,"l":623068.9033773723,"c":624350.0664082177,"v":413149.3359636313,"t":1727931600}
+{"o":624350.0664082177,"h":628507.6465589389,"l":623142.609643504,"c":626091.652368026,"v":373979.461261179,"t":1727935200}
+{"o":626091.652368026,"h":628090.8701078317,"l":618093.276664018,"c":618504.0348089883,"v":504004.8862455036,"t":1727938800}
+{"o":618504.0348089883,"h":619055.5909465521,"l":600068.1187423256,"c":601371.895834354,"v":663730.5185269745,"t":1727942400}
+{"o":601371.895834354,"h":611780.6577337342,"l":597716.8315933071,"c":606770.7215483958,"v":631235.4092442971,"t":1727946000}
+{"o":606770.7215483958,"h":611027.1982352713,"l":604431.9674240209,"c":610828.2085603871,"v":399680.3719324669,"t":1727949600}
+{"o":610828.2085603871,"h":612071.4933831694,"l":604517.7245922631,"c":605081.8024561997,"v":402751.9982126787,"t":1727953200}
+{"o":605081.8024561997,"h":605234.1588658408,"l":597875.4378244805,"c":601348.487894761,"v":552610.9305192791,"t":1727956800}
+{"o":601348.487894761,"h":606934.8459359289,"l":594032.0126691826,"c":605206.0802535402,"v":758821.1356637954,"t":1727960400}
+{"o":605206.0802535402,"h":612309.8895168065,"l":594987.720986211,"c":595415.2896020774,"v":827069.5266078236,"t":1727964000}
+{"o":595415.2896020774,"h":601253.8903551232,"l":588272.7251821512,"c":599060.1028235325,"v":867010.952267846,"t":1727967600}
+{"o":599060.1028235325,"h":603631.9485431605,"l":590386.1595665793,"c":596530.7776899431,"v":692268.2355083632,"t":1727971200}
+{"o":596530.7776899431,"h":604070.2640589784,"l":592427.7032351267,"c":600996.1638866415,"v":615598.2747506083,"t":1727974800}
+{"o":600996.1638866415,"h":605136.7283001196,"l":597295.4598512055,"c":601387.8720554747,"v":538924.4101016237,"t":1727978400}
+{"o":601387.8720554747,"h":607380.0931932327,"l":596780.4221829516,"c":607146.8324910961,"v":484737.6028746059,"t":1727982000}
+{"o":607146.8324910961,"h":609325.467940643,"l":600939.4591347259,"c":601661.0463647838,"v":401428.0439501082,"t":1727985600}
+{"o":601661.0463647838,"h":606572.3793186658,"l":597756.9443817077,"c":605952.8288055187,"v":397003.9424510149,"t":1727989200}
+{"o":605952.8288055187,"h":607515.1764601795,"l":602806.3108147505,"c":605253.3905527007,"v":339847.5993617777,"t":1727992800}
+{"o":605253.3905527007,"h":607628.5715626553,"l":600686.9391272316,"c":604308.1997747977,"v":349430.0007283666,"t":1727996400}
+{"o":604308.1997747977,"h":607177.4758551572,"l":600783.6067494811,"c":601313.2903706591,"v":453646.7973700379,"t":1728000000}
+{"o":601313.2903706591,"h":612753.6238625139,"l":600779.4483871856,"c":610200.4317853265,"v":509662.1262139173,"t":1728003600}
+{"o":610200.4317853265,"h":611732.5783905514,"l":606642.0439420957,"c":607963.5628849835,"v":388111.9758539078,"t":1728007200}
+{"o":607963.5628849835,"h":608606.8479786147,"l":604410.6390495324,"c":606975.3247800427,"v":384291.8663681787,"t":1728010800}
+{"o":606975.3247800427,"h":611470.6797993844,"l":606975.3247800427,"c":608776.0538849344,"v":318713.3248509461,"t":1728014400}
+{"o":608776.0538849344,"h":616665.1762777474,"l":608027.4834948181,"c":615480.5910339727,"v":345109.5409521184,"t":1728018000}
+{"o":615480.5910339727,"h":617236.2582458175,"l":611580.6945282038,"c":612377.4915662577,"v":413284.4012090962,"t":1728021600}
+{"o":612377.4915662577,"h":617701.4171937503,"l":611072.8467400037,"c":616975.0576034862,"v":409636.4124001809,"t":1728025200}
+{"o":616975.0576034862,"h":623253.7902761052,"l":615278.3160895236,"c":618719.8533622796,"v":487015.4290694205,"t":1728028800}
+{"o":618719.8533622796,"h":621106.7655208934,"l":616817.5365396389,"c":617843.6881847619,"v":414116.9821652915,"t":1728032400}
+{"o":617843.6881847619,"h":619978.066904788,"l":615031.6839370576,"c":616002.1978509445,"v":327338.444280563,"t":1728036000}
+{"o":616002.1978509445,"h":619626.8160058032,"l":616000.67432673,"c":619103.6837293599,"v":311051.1333786368,"t":1728039600}
+{"o":619103.6837293599,"h":628759.3596478316,"l":615320.8375806571,"c":628467.8733745257,"v":650894.7382768732,"t":1728043200}
+{"o":628467.8733745257,"h":630515.0617576698,"l":620481.4557924432,"c":623940.3259350702,"v":815278.27951327,"t":1728046800}
+{"o":623940.3259350702,"h":624066.5718147565,"l":610363.9851706377,"c":618187.9102053406,"v":802691.4521997051,"t":1728050400}
+{"o":618187.9102053406,"h":630030.9069476473,"l":617914.9969583838,"c":629444.3961754992,"v":686255.7637873057,"t":1728054000}
+{"o":629444.3961754992,"h":640979.7001979027,"l":626870.6656521431,"c":636168.4002464914,"v":640870.848818279,"t":1728057600}
+{"o":636168.4002464914,"h":636783.8237791036,"l":629917.4566926426,"c":631097.7512726415,"v":604918.2460296091,"t":1728061200}
+{"o":631097.7512726415,"h":635856.6337387045,"l":629017.7766979639,"c":635856.6337387045,"v":562619.327349357,"t":1728064800}
+{"o":635856.6337387045,"h":638825.4192453263,"l":634386.8478285323,"c":635872.8171644523,"v":463570.6256454465,"t":1728068400}
+{"o":635872.8171644523,"h":639138.3356217935,"l":631219.3349405727,"c":635218.3988954857,"v":423340.3715001731,"t":1728072000}
+{"o":635218.3988954857,"h":638948.5892218045,"l":633194.2332336691,"c":634595.3844350039,"v":453515.9089389856,"t":1728075600}
+{"o":634595.3844350039,"h":636300.4573503032,"l":630018.6975549625,"c":631695.9732823489,"v":398964.7776112069,"t":1728079200}
+{"o":631695.9732823489,"h":633921.2237227994,"l":629079.8753082419,"c":633028.5832712577,"v":322541.3203438419,"t":1728082800}
+{"o":633028.5832712577,"h":636565.3237037585,"l":632271.8654668143,"c":636565.2331051996,"v":341894.4155661275,"t":1728086400}
+{"o":636565.2331051996,"h":636634.8655874589,"l":631334.8805526918,"c":634366.7894628355,"v":377573.1009429786,"t":1728090000}
+{"o":634366.7894628355,"h":635259.0162872941,"l":628254.5583450876,"c":629290.9040738279,"v":429211.2129855541,"t":1728093600}
+{"o":629290.9040738279,"h":629416.6066374808,"l":626252.3504474811,"c":626985.514807226,"v":517547.049101061,"t":1728097200}
+{"o":626985.514807226,"h":630995.3927329752,"l":623199.6644619784,"c":629024.5026518118,"v":497016.3422640046,"t":1728100800}
+{"o":629024.5026518118,"h":634557.7655522113,"l":628872.652075625,"c":634450.0913729533,"v":499400.0087463368,"t":1728104400}
+{"o":634450.0913729533,"h":638415.6718918214,"l":631973.7571510505,"c":637806.4667097965,"v":430280.6237597153,"t":1728108000}
+{"o":637806.4667097965,"h":638990.5996766862,"l":633883.6782605563,"c":635673.1004285646,"v":388379.9809921207,"t":1728111600}
+{"o":635673.1004285646,"h":640537.0277605224,"l":635131.4356997828,"c":638321.7679016298,"v":394044.9922847049,"t":1728115200}
+{"o":638321.7679016298,"h":640395.6579929716,"l":638107.5960150063,"c":639484.9388705897,"v":315641.4219385593,"t":1728118800}
+{"o":639484.9388705897,"h":639566.4269205458,"l":631461.3978308464,"c":636300.3984601062,"v":333058.5947570801,"t":1728122400}
+{"o":636300.3984601062,"h":637504.5993866727,"l":633355.7807251117,"c":634112.5393319252,"v":310427.8371426145,"t":1728126000}
+{"o":634112.5393319252,"h":636816.9154259597,"l":633702.193909863,"c":636584.717280862,"v":359578.3031479719,"t":1728129600}
+{"o":636584.717280862,"h":637325.6427235772,"l":630789.2904530154,"c":631039.7575611427,"v":422603.8863033313,"t":1728133200}
+{"o":631039.7575611427,"h":636161.0572838214,"l":629872.3549479219,"c":632636.1019255271,"v":428975.7702561573,"t":1728136800}
+{"o":632636.1019255271,"h":633481.2994012233,"l":630017.1296472462,"c":631494.8360098969,"v":307394.8137162175,"t":1728140400}
+{"o":631494.8360098969,"h":632105.2885644964,"l":628221.7131384966,"c":628399.3552359085,"v":357745.4833299512,"t":1728144000}
+{"o":628399.3552359085,"h":631383.6018393433,"l":628107.5459567889,"c":630808.9273180994,"v":358092.6542220323,"t":1728147600}
+{"o":630808.9273180994,"h":631609.9861529637,"l":625503.8932549467,"c":628840.7272102277,"v":537881.7364067974,"t":1728151200}
+{"o":628840.7272102277,"h":631140.7621056814,"l":627422.0917352966,"c":628259.7052977928,"v":503572.0848301244,"t":1728154800}
+{"o":628259.7052977928,"h":628630.5599610056,"l":623061.4252981569,"c":623281.3646213124,"v":351810.0590905763,"t":1728158400}
+{"o":623281.3646213124,"h":628561.6800059014,"l":623281.3646213124,"c":625951.4103725029,"v":293348.6187529289,"t":1728162000}
+{"o":625951.4103725029,"h":631881.6203269451,"l":625867.855179383,"c":631823.5439223357,"v":316158.7301489881,"t":1728165600}
+{"o":631823.5439223357,"h":631846.5775921694,"l":628984.6707680514,"c":630115.8783061304,"v":337712.2017211915,"t":1728169200}
+{"o":630115.8783061304,"h":630632.7035339155,"l":627546.5600957394,"c":628880.4898528605,"v":268867.5665764745,"t":1728172800}
+{"o":628880.4898528605,"h":634192.3978379095,"l":628084.5887411528,"c":634170.837069536,"v":356228.7245643827,"t":1728176400}
+{"o":634170.837069536,"h":634475.1621821694,"l":631542.4673838123,"c":632703.3679564982,"v":346160.7153284124,"t":1728180000}
+{"o":632703.3679564982,"h":636572.7855360017,"l":630348.6070753419,"c":630771.1889054133,"v":259880.230790621,"t":1728183600}
+{"o":630771.1889054133,"h":632631.583877222,"l":627865.7750638151,"c":629397.6974191852,"v":238621.0385566605,"t":1728187200}
+{"o":629397.6974191852,"h":631583.4701443389,"l":628269.4016790269,"c":630357.2043873153,"v":212903.5609869455,"t":1728190800}
+{"o":630357.2043873153,"h":633664.7715926834,"l":629956.6989423689,"c":632279.9190097564,"v":228888.4809187709,"t":1728194400}
+{"o":632279.9190097564,"h":633888.2079987169,"l":631133.9897878296,"c":631843.5187751262,"v":231573.158282501,"t":1728198000}
+{"o":631843.5187751262,"h":635395.5890921481,"l":630347.3087614096,"c":633350.0041024206,"v":387185.0771688413,"t":1728201600}
+{"o":633350.0041024206,"h":637544.7182649428,"l":633194.056073386,"c":635264.1858804508,"v":307187.5363052845,"t":1728205200}
+{"o":635264.1858804508,"h":636662.5847100703,"l":633553.3335321803,"c":634292.041979271,"v":323567.1061334815,"t":1728208800}
+{"o":634292.041979271,"h":638177.7630076079,"l":633717.1418033874,"c":636551.275457975,"v":372123.346668551,"t":1728212400}
+{"o":636551.275457975,"h":639203.3279861506,"l":636185.409897453,"c":638779.393670799,"v":360717.0228146891,"t":1728216000}
+{"o":638779.393670799,"h":640907.0856584378,"l":638127.75631103,"c":638162.4851892849,"v":419267.2457591165,"t":1728219600}
+{"o":638162.4851892849,"h":647865.947496522,"l":636936.8139606542,"c":646938.8450834047,"v":521975.6387285317,"t":1728223200}
+{"o":646938.8450834047,"h":648201.182339203,"l":639297.1845956454,"c":645456.5286805301,"v":710492.4764961608,"t":1728226800}
+{"o":645456.5286805301,"h":647643.1167061757,"l":640384.1887347846,"c":640405.5454589587,"v":597607.7713932175,"t":1728230400}
+{"o":640405.5454589587,"h":643579.1388159777,"l":640162.3834876008,"c":641193.0783050938,"v":429390.5608083559,"t":1728234000}
+{"o":641193.0783050938,"h":645336.5707090279,"l":641193.0783050938,"c":644730.1877594079,"v":408656.7019109172,"t":1728237600}
+{"o":644730.1877594079,"h":647685.1165709888,"l":641942.3430672534,"c":642814.2583405002,"v":430834.9024347891,"t":1728241200}
+{"o":664541.6005848228,"h":667471.7850891432,"l":661811.7265739089,"c":664541.6005848228,"v":393308.9919419828,"t":1721044800}
+{"o":664541.6005848228,"h":673045.7223068676,"l":661940.8385021662,"c":668683.6002898423,"v":452897.5724246032,"t":1721048400}
+{"o":668683.6002898423,"h":672767.6993249219,"l":662542.1321190794,"c":669633.7205116499,"v":476818.7803835162,"t":1721052000}
+{"o":669633.7205116499,"h":673018.5451527113,"l":664919.6411032671,"c":667647.2684270326,"v":529899.4264585753,"t":1721055600}
+{"o":667647.2684270326,"h":676614.1853161727,"l":666178.235771636,"c":672025.7318824412,"v":656751.4677869147,"t":1721059200}
+{"o":672025.7318824412,"h":678991.0060497904,"l":669993.8218536535,"c":673444.776128464,"v":597471.9503237606,"t":1721062800}
+{"o":673444.776128464,"h":683472.047399709,"l":671229.9995899071,"c":680450.3042245652,"v":583286.6433498149,"t":1721066400}
+{"o":680450.3042245652,"h":686575.6534078607,"l":675637.911633195,"c":678523.6923499298,"v":691018.3366137628,"t":1721070000}
+{"o":678523.6923499298,"h":685683.8330102314,"l":677922.682208929,"c":684109.2448485682,"v":509256.8310394469,"t":1721073600}
+{"o":684109.2448485682,"h":687573.3188968609,"l":680732.7307866607,"c":681047.4798005183,"v":461159.2207184431,"t":1721077200}
+{"o":681047.4798005183,"h":695973.7121868619,"l":680644.6571275956,"c":693088.0101293488,"v":579637.1560413681,"t":1721080800}
+{"o":693088.0101293488,"h":698074.0342078869,"l":689314.412811275,"c":695203.2612999668,"v":618378.4482551244,"t":1721084400}
+{"o":695203.2612999668,"h":698655.8655548505,"l":688838.2482467737,"c":689637.8351991316,"v":670165.9175636129,"t":1721088000}
+{"o":689637.8351991316,"h":692383.8269183182,"l":686742.754242641,"c":690770.6667406221,"v":458225.2301713902,"t":1721091600}
+{"o":690770.6667406221,"h":690980.5896536789,"l":682282.1783759373,"c":683599.6809281959,"v":394518.801519013,"t":1721095200}
+{"o":683599.6809281959,"h":689961.302707604,"l":681624.1891990926,"c":688994.0615913243,"v":393131.5764851304,"t":1721098800}
+{"o":688994.0615913243,"h":692051.8435007213,"l":686771.1588488574,"c":690003.321412158,"v":358045.6254504008,"t":1721102400}
+{"o":690003.321412158,"h":692838.4837543903,"l":668346.9774934617,"c":678486.3885188879,"v":584098.2308563569,"t":1721106000}
+{"o":678486.3885188879,"h":684710.132217148,"l":670909.2709102675,"c":671432.5159179809,"v":461750.487874034,"t":1721109600}
+{"o":671432.5159179809,"h":679249.0265917483,"l":671275.6796613623,"c":674260.0485415752,"v":487408.8515214326,"t":1721113200}
+{"o":674260.0485415752,"h":678586.617830241,"l":665911.3643592262,"c":674013.2967433719,"v":467965.4840295414,"t":1721116800}
+{"o":674013.2967433719,"h":680114.4045489669,"l":671558.9734539827,"c":676806.9481159886,"v":403710.9486138572,"t":1721120400}
+{"o":676806.9481159886,"h":683143.4902921462,"l":675127.410754822,"c":682601.2304930526,"v":428769.0136486241,"t":1721124000}
+{"o":682601.2304930526,"h":687610.6672509951,"l":679847.5669973745,"c":686608.4021414459,"v":473380.7594268996,"t":1721127600}
+{"o":686608.4021414459,"h":689301.1815628125,"l":679674.5946017641,"c":680324.1309712364,"v":493969.1931394817,"t":1721131200}
+{"o":680324.1309712364,"h":686321.4142235544,"l":679119.3296860625,"c":679390.8852184849,"v":485284.3908589192,"t":1721134800}
+{"o":679390.8852184849,"h":682124.5417242625,"l":382008.5430954003,"c":511982.2244735279,"v":519248.8217701135,"t":1721138400}
+{"o":511982.2244735279,"h":529945.242741137,"l":511083.5947454961,"c":528437.2845223437,"v":682046.8311900926,"t":1721142000}
+{"o":528437.2845223437,"h":531361.0876129001,"l":522072.2143133068,"c":528502.3867647185,"v":802363.2110408624,"t":1721145600}
+{"o":528502.3867647185,"h":533584.9439625849,"l":525879.3328788804,"c":532339.13188326,"v":589200.5038897974,"t":1721149200}
+{"o":532339.13188326,"h":533162.4106913668,"l":529059.3416437327,"c":532011.5156610796,"v":548293.3629416795,"t":1721152800}
+{"o":532011.5156610796,"h":533626.3472372292,"l":528646.496710355,"c":531710.6095286866,"v":380021.0935680007,"t":1721156400}
+{"o":531710.6095286866,"h":532089.6606968541,"l":524302.6229763462,"c":524512.6361230096,"v":457089.394911117,"t":1721160000}
+{"o":524512.6361230096,"h":529403.2802237632,"l":524007.9904978335,"c":527178.7618688312,"v":371016.7246664676,"t":1721163600}
+{"o":527178.7618688312,"h":527896.0151452145,"l":522346.0731715993,"c":525317.307439609,"v":429393.3212551347,"t":1721167200}
+{"o":525317.307439609,"h":531442.2072655046,"l":524588.3415888243,"c":527446.9013502364,"v":352343.4845174724,"t":1721170800}
+{"o":527446.9013502364,"h":530806.9051960544,"l":526782.4483205453,"c":529761.3383655287,"v":398722.1855504686,"t":1721174400}
+{"o":529761.3383655287,"h":538007.1472974855,"l":529438.5756826204,"c":531828.2115480551,"v":552148.8295706104,"t":1721178000}
+{"o":531828.2115480551,"h":533698.3938201324,"l":528905.6776267581,"c":529166.0968090198,"v":356117.0436660342,"t":1721181600}
+{"o":529166.0968090198,"h":529450.0476249466,"l":525563.6208687106,"c":528673.7391636452,"v":359901.2765650902,"t":1721185200}
+{"o":528673.7391636452,"h":530721.1010940726,"l":526243.9775948557,"c":529832.5239324537,"v":356841.1146823174,"t":1721188800}
+{"o":529832.5239324537,"h":533825.2572372975,"l":528928.9166797696,"c":530232.298221319,"v":425894.3057090354,"t":1721192400}
+{"o":530232.298221319,"h":532798.2688551531,"l":528474.2341620884,"c":529390.2946125873,"v":334846.864087156,"t":1721196000}
+{"o":529390.2946125873,"h":529645.057736714,"l":525639.4532136606,"c":527497.3462398581,"v":342586.1137613029,"t":1721199600}
+{"o":527497.3462398581,"h":534309.0635589552,"l":523984.351846564,"c":531751.9307452047,"v":426921.2777976702,"t":1721203200}
+{"o":531751.9307452047,"h":537076.5320285738,"l":530359.4301947125,"c":536916.9408893072,"v":345314.4878729347,"t":1721206800}
+{"o":536916.9408893072,"h":536921.1915196114,"l":533192.198550756,"c":533806.0132024548,"v":304319.7220304788,"t":1721210400}
+{"o":533806.0132024548,"h":534028.4406488172,"l":526161.594857596,"c":528017.415676821,"v":367824.4158601669,"t":1721214000}
+{"o":528017.415676821,"h":530200.3053853676,"l":526914.3013242682,"c":528206.0348434838,"v":346347.4188153898,"t":1721217600}
+{"o":528206.0348434838,"h":532005.9284844921,"l":524302.2010240157,"c":531346.4469737702,"v":435710.7255148822,"t":1721221200}
+{"o":531346.4469737702,"h":531884.4529635642,"l":525415.3222464659,"c":526368.6472483865,"v":405737.8616652376,"t":1721224800}
+{"o":526368.6472483865,"h":527376.4514184456,"l":517880.3965240029,"c":519189.5478888069,"v":435919.9713681596,"t":1721228400}
+{"o":519189.5478888069,"h":519754.3810209123,"l":507782.552493079,"c":511836.1463397731,"v":589353.1842260322,"t":1721232000}
+{"o":511836.1463397731,"h":516595.0694899789,"l":510933.2502886215,"c":513577.6320270048,"v":436586.9687805172,"t":1721235600}
+{"o":513577.6320270048,"h":517478.6386353417,"l":512580.1867352144,"c":514160.5728100693,"v":341985.1101623495,"t":1721239200}
+{"o":514160.5728100693,"h":516770.7178562858,"l":512542.2746652428,"c":514604.10480124,"v":344895.2306137403,"t":1721242800}
+{"o":514604.10480124,"h":516481.6054554651,"l":512692.4200299609,"c":512793.2108549093,"v":353271.2907864622,"t":1721246400}
+{"o":512793.2108549093,"h":514702.4210882085,"l":508601.3429424154,"c":513601.2648860153,"v":411864.8356038606,"t":1721250000}
+{"o":513601.2648860153,"h":515200.7973360271,"l":511105.1559342213,"c":511868.0446823386,"v":391417.6193506386,"t":1721253600}
+{"o":511868.0446823386,"h":512948.3399535352,"l":509505.5828601103,"c":510542.4542808902,"v":314262.8861167582,"t":1721257200}
+{"o":510542.4542808902,"h":519630.4355290057,"l":510364.8446588647,"c":518449.831500096,"v":333718.8768178594,"t":1721260800}
+{"o":518449.831500096,"h":522627.7778684606,"l":517250.5557668587,"c":522403.8868088615,"v":316497.0850600965,"t":1721264400}
+{"o":522403.8868088615,"h":524744.3526211057,"l":515360.0810205059,"c":520546.1894896176,"v":389378.3174582057,"t":1721268000}
+{"o":520546.1894896176,"h":523727.4098443111,"l":519896.9530919648,"c":521734.6277456019,"v":318381.1173419929,"t":1721271600}
+{"o":521734.6277456019,"h":522134.1377127211,"l":516973.6417820252,"c":517716.6838204531,"v":342007.2554103859,"t":1721275200}
+{"o":517716.6838204531,"h":523743.591793947,"l":515641.9297702211,"c":522495.9318356729,"v":356226.549134275,"t":1721278800}
+{"o":522495.9318356729,"h":525040.9391005364,"l":520933.8943733941,"c":524514.120796357,"v":401698.2835688762,"t":1721282400}
+{"o":524514.120796357,"h":524906.2559060664,"l":520581.2351990016,"c":520777.4746124839,"v":440878.7863309729,"t":1721286000}
+{"o":520777.4746124839,"h":523789.9651361066,"l":519381.8955532825,"c":523358.4684372565,"v":413802.931792227,"t":1721289600}
+{"o":523358.4684372565,"h":524957.9990876653,"l":522012.8695353849,"c":523454.7332638618,"v":383363.4955481871,"t":1721293200}
+{"o":523454.7332638618,"h":523454.7332638618,"l":519518.5922382793,"c":522596.9192488248,"v":361493.1746196506,"t":1721296800}
+{"o":522596.9192488248,"h":523904.4935267834,"l":520110.9372990705,"c":523445.3619948558,"v":382938.775292767,"t":1721300400}
+{"o":523445.3619948558,"h":530087.7559243473,"l":523267.6244966876,"c":528299.8822132727,"v":438706.4474507624,"t":1721304000}
+{"o":528299.8822132727,"h":530454.7026455653,"l":525250.046295074,"c":527578.3163045999,"v":451845.9715211872,"t":1721307600}
+{"o":527578.3163045999,"h":528944.8688588863,"l":517409.3245177268,"c":518860.4104556404,"v":559310.1454070985,"t":1721311200}
+{"o":518860.4104556404,"h":518860.4104556404,"l":512311.9350206916,"c":513343.144519031,"v":569747.6900432693,"t":1721314800}
+{"o":513343.144519031,"h":517609.3675230973,"l":509048.2194233719,"c":517117.9692877494,"v":496916.8785408235,"t":1721318400}
+{"o":517117.9692877494,"h":517551.0078583324,"l":511490.4104562243,"c":511980.5998889654,"v":396582.3105380422,"t":1721322000}
+{"o":511980.5998889654,"h":516488.9465516271,"l":510160.8076776455,"c":513388.0842750679,"v":455128.4955366428,"t":1721325600}
+{"o":513388.0842750679,"h":517014.2689816259,"l":510585.4344863654,"c":515153.5946858764,"v":389409.3657772888,"t":1721329200}
+{"o":515153.5946858764,"h":518680.221980505,"l":513243.5659498734,"c":518680.221980505,"v":342971.5317343587,"t":1721332800}
+{"o":518680.221980505,"h":520172.1218436402,"l":516862.7208147398,"c":519908.171974109,"v":327008.5164573999,"t":1721336400}
+{"o":519908.171974109,"h":526695.54207453,"l":518407.1102013491,"c":524903.7838633315,"v":406271.2560710859,"t":1721340000}
+{"o":524903.7838633315,"h":525993.2134244787,"l":521608.6164800334,"c":522581.8503269175,"v":336877.4922481179,"t":1721343600}
+{"o":522581.8503269175,"h":523169.6141361778,"l":517769.986517282,"c":518765.6424357116,"v":421974.3564510486,"t":1721347200}
+{"o":518765.6424357116,"h":520571.5473008158,"l":512816.5638663459,"c":520361.1198751369,"v":353554.9290215406,"t":1721350800}
+{"o":520361.1198751369,"h":524320.8612294556,"l":518541.2574684212,"c":520991.49537678,"v":336089.5478148411,"t":1721354400}
+{"o":520991.49537678,"h":531598.0764853932,"l":520837.8607694349,"c":531082.2336213475,"v":425369.6757362011,"t":1721358000}
+{"o":531082.2336213475,"h":532905.0383997911,"l":527799.6759555567,"c":527803.7564940912,"v":352194.4599184149,"t":1721361600}
+{"o":527803.7564940912,"h":532898.3974628607,"l":527414.3037409951,"c":532446.6618161774,"v":331725.8766330482,"t":1721365200}
+{"o":532446.6618161774,"h":543366.7093863433,"l":532142.5859679456,"c":539793.2367815623,"v":459835.9894629465,"t":1721368800}
+{"o":539793.2367815623,"h":539867.3214648868,"l":527995.5424497768,"c":530001.5027481839,"v":444158.1647894525,"t":1721372400}
+{"o":530001.5027481839,"h":532777.3906699321,"l":522835.9830873732,"c":531231.2404361914,"v":529184.2895770763,"t":1721376000}
+{"o":531231.2404361914,"h":713419.7200449629,"l":526624.0903367983,"c":701741.8746467942,"v":487539.0837904204,"t":1721379600}
+{"o":701741.8746467942,"h":711651.3783509112,"l":700179.4617025009,"c":707464.746718184,"v":390999.6804879212,"t":1721383200}
+{"o":707464.746718184,"h":711230.1385111506,"l":706064.4545208232,"c":710092.9330613515,"v":336283.6730361394,"t":1721386800}
+{"o":710092.9330613515,"h":717284.9446426992,"l":708618.8573909294,"c":715558.404220012,"v":380138.749139689,"t":1721390400}
+{"o":715558.404220012,"h":732809.4257937178,"l":709252.548391159,"c":729302.3303565291,"v":513541.5639176846,"t":1721394000}
+{"o":729302.3303565291,"h":737351.4970956714,"l":727502.1481167855,"c":736920.5408704065,"v":580211.1060191581,"t":1721397600}
+{"o":736920.5408704065,"h":738211.1555789326,"l":729842.2992964293,"c":737439.0460030504,"v":592432.0619133289,"t":1721401200}
+{"o":737439.0460030504,"h":749454.4367013692,"l":737157.5667605816,"c":739393.7734963123,"v":680847.8773415945,"t":1721404800}
+{"o":739393.7734963123,"h":745499.1524478677,"l":737219.6569405777,"c":744752.7975038384,"v":464547.5971027486,"t":1721408400}
+{"o":744752.7975038384,"h":745201.1483565687,"l":735064.5790861318,"c":741802.8086793183,"v":371139.0382229476,"t":1721412000}
+{"o":741802.8086793183,"h":746878.4721974167,"l":740946.4149366188,"c":744648.6968562109,"v":464788.1330323518,"t":1721415600}
+{"o":744648.6968562109,"h":745126.8793044991,"l":733764.9140429976,"c":738695.8778962962,"v":445730.709651046,"t":1721419200}
+{"o":738695.8778962962,"h":742469.6969194262,"l":733761.0038387785,"c":734435.461862155,"v":396919.5680013166,"t":1721422800}
+{"o":734435.461862155,"h":740317.108087456,"l":734435.461862155,"c":737124.6200705369,"v":381453.1166500266,"t":1721426400}
+{"o":737124.6200705369,"h":740923.2218589319,"l":736988.8857022671,"c":739007.1361871694,"v":339467.9758410325,"t":1721430000}
+{"o":739007.1361871694,"h":741728.4402262587,"l":735290.0977183689,"c":740182.9309614468,"v":376630.8885455792,"t":1721433600}
+{"o":740182.9309614468,"h":746201.1407970918,"l":739666.351090055,"c":743727.1931488902,"v":336320.1050786026,"t":1721437200}
+{"o":743727.1931488902,"h":750544.0518480239,"l":741871.4974446138,"c":746820.1282733973,"v":292452.2275839559,"t":1721440800}
+{"o":746820.1282733973,"h":749276.8706417113,"l":740654.8405405729,"c":741095.0228294099,"v":279760.1337944234,"t":1721444400}
+{"o":741095.0228294099,"h":744497.9730329965,"l":740810.1186669404,"c":744088.0306703624,"v":263746.1686092971,"t":1721448000}
+{"o":744088.0306703624,"h":744308.0783692586,"l":739145.3457522952,"c":742551.2373044512,"v":312248.312926789,"t":1721451600}
+{"o":742551.2373044512,"h":744058.8914053092,"l":738651.0346122113,"c":739212.0888157565,"v":294962.2093121923,"t":1721455200}
+{"o":739212.0888157565,"h":740429.9690375768,"l":735967.0217359833,"c":736606.3494323271,"v":278704.2593441529,"t":1721458800}
+{"o":736606.3494323271,"h":740192.3336260708,"l":735581.9768867628,"c":736996.5966094029,"v":295276.6662331269,"t":1721462400}
+{"o":736996.5966094029,"h":741944.9595307941,"l":735194.5389042496,"c":738617.3277613195,"v":310547.2807600976,"t":1721466000}
+{"o":738617.3277613195,"h":740535.7169942069,"l":736015.4184841224,"c":736955.9986898787,"v":331107.4828837897,"t":1721469600}
+{"o":736955.9986898787,"h":737496.9189829403,"l":732570.2431207219,"c":733866.2700381581,"v":309588.0134829651,"t":1721473200}
+{"o":733866.2700381581,"h":738032.064918068,"l":733866.2700381581,"c":735877.1233070871,"v":325716.6935975787,"t":1721476800}
+{"o":735877.1233070871,"h":737080.3554982168,"l":730964.538786178,"c":734941.0729601225,"v":376708.558482562,"t":1721480400}
+{"o":734941.0729601225,"h":740049.7703215962,"l":734129.4804989411,"c":738565.8215821233,"v":520065.6806201761,"t":1721484000}
+{"o":738565.8215821233,"h":741435.5845147985,"l":737219.3045238388,"c":739184.067830216,"v":416100.4023442087,"t":1721487600}
+{"o":739184.067830216,"h":744568.0276479999,"l":738077.7921023386,"c":741264.9377152079,"v":443485.2020461307,"t":1721491200}
+{"o":741264.9377152079,"h":761831.9719227906,"l":739746.7999522071,"c":760999.1039672433,"v":515900.1332517574,"t":1721494800}
+{"o":760999.1039672433,"h":762544.2824562781,"l":756274.2510306606,"c":758274.3486930776,"v":388218.4422533252,"t":1721498400}
+{"o":758274.3486930776,"h":760939.9754073217,"l":752217.6407745248,"c":753382.1871224447,"v":379935.3005008626,"t":1721502000}
+{"o":753382.1871224447,"h":760466.598598544,"l":753218.0789690791,"c":758635.7402229853,"v":365042.9053664162,"t":1721505600}
+{"o":758635.7402229853,"h":762588.202212106,"l":754484.3877384972,"c":762245.0350726945,"v":362589.7550389986,"t":1721509200}
+{"o":762245.0350726945,"h":764692.1706750373,"l":755489.8401215103,"c":757305.3329587671,"v":361678.5030266021,"t":1721512800}
+{"o":757305.3329587671,"h":761448.7050962975,"l":756706.8848915143,"c":758273.5828085315,"v":259333.486168459,"t":1721516400}
+{"o":758273.5828085315,"h":760819.2858122365,"l":754852.5974245457,"c":755818.0610153507,"v":269305.4451370573,"t":1721520000}
+{"o":755818.0610153507,"h":762183.6945327427,"l":755515.529909487,"c":760178.9478435293,"v":291563.6486080701,"t":1721523600}
+{"o":760178.9478435293,"h":766342.7755916686,"l":758071.3497769911,"c":758378.939879857,"v":294223.6097256208,"t":1721527200}
+{"o":758378.939879857,"h":760179.8559507434,"l":755958.9747782147,"c":756456.81402248,"v":274138.9228280443,"t":1721530800}
+{"o":756456.81402248,"h":759112.0674582534,"l":755453.8953638333,"c":756282.9131871018,"v":272063.5779119762,"t":1721534400}
+{"o":756282.9131871018,"h":757575.2827868328,"l":753630.4980748728,"c":756270.2390798902,"v":295291.5925488268,"t":1721538000}
+{"o":756270.2390798902,"h":757436.7095728916,"l":747742.9667040211,"c":748575.7985489257,"v":331372.4178998649,"t":1721541600}
+{"o":748575.7985489257,"h":750911.4981899332,"l":747052.9268061403,"c":748339.1065237508,"v":300853.6222382018,"t":1721545200}
+{"o":748339.1065237508,"h":751131.2496748253,"l":748080.3703517176,"c":749108.5499063367,"v":277393.0069654356,"t":1721548800}
+{"o":749108.5499063367,"h":754298.1018034121,"l":748230.0564296385,"c":754282.0320191613,"v":276919.3182141507,"t":1721552400}
+{"o":754282.0320191613,"h":755669.7309328192,"l":751916.1696700456,"c":752068.5080475105,"v":299740.237271874,"t":1721556000}
+{"o":752068.5080475105,"h":755465.8842951272,"l":751694.4098869816,"c":755071.507407937,"v":325561.9002313144,"t":1721559600}
+{"o":755071.507407937,"h":757373.3931768325,"l":752989.7180398055,"c":754399.8204166518,"v":352495.2872454646,"t":1721563200}
+{"o":754399.8204166518,"h":757301.6398202188,"l":749619.1026485191,"c":752131.8795951243,"v":358103.1020145073,"t":1721566800}
+{"o":752131.8795951243,"h":762249.2725551758,"l":748929.875961097,"c":760297.146174271,"v":487556.7136640426,"t":1721570400}
+{"o":760297.146174271,"h":771091.8016640815,"l":756145.0985675807,"c":766316.436814999,"v":551079.7970508423,"t":1721574000}
+{"o":766316.436814999,"h":774053.5666460344,"l":762394.2630770488,"c":773035.6831589345,"v":489601.989718708,"t":1721577600}
+{"o":773035.6831589345,"h":773995.6806554708,"l":754390.294258384,"c":757993.9592264064,"v":602098.9240445107,"t":1721581200}
+{"o":757993.9592264064,"h":776884.6094461937,"l":745378.6966353623,"c":764151.9755740431,"v":1140542.8053943745,"t":1721584800}
+{"o":764151.9755740431,"h":777731.4802949127,"l":761496.8438366553,"c":777357.2871377021,"v":555300.7957214911,"t":1721588400}
+{"o":777357.2871377021,"h":806224.8432463383,"l":775096.2988502881,"c":796040.7315612172,"v":837308.1660450603,"t":1721592000}
+{"o":796040.7315612172,"h":806969.3635370499,"l":792631.9138649092,"c":804935.4024278485,"v":642034.5215363045,"t":1721595600}
+{"o":804935.4024278485,"h":805341.975445591,"l":790698.6510846462,"c":803272.4474104639,"v":579239.2709063343,"t":1721599200}
+{"o":803272.4474104639,"h":809883.9662631293,"l":801707.5945871412,"c":805477.8665872737,"v":502305.1878532346,"t":1721602800}
+{"o":805477.8665872737,"h":810853.5558053908,"l":798057.3179043559,"c":799246.9874650397,"v":524855.9224902163,"t":1721606400}
+{"o":799246.9874650397,"h":800569.4850607044,"l":791712.9238185755,"c":792233.7475392331,"v":456306.2890410568,"t":1721610000}
+{"o":792233.7475392331,"h":800090.7207582274,"l":790781.0978997555,"c":796331.2191236246,"v":442536.8884588696,"t":1721613600}
+{"o":796331.2191236246,"h":797081.1164715162,"l":789226.0107403331,"c":790038.7234031096,"v":384090.7468988309,"t":1721617200}
+{"o":790038.7234031096,"h":793753.8530821853,"l":788827.4999488122,"c":791754.791330214,"v":352349.5805654232,"t":1721620800}
+{"o":791754.791330214,"h":792777.0921038762,"l":778343.5446265603,"c":782965.5121818768,"v":411317.8386058584,"t":1721624400}
+{"o":782965.5121818768,"h":786628.835914468,"l":778628.7816356206,"c":783849.0542235899,"v":539206.9179580003,"t":1721628000}
+{"o":783849.0542235899,"h":783854.5099176478,"l":775949.1457398392,"c":779199.5438440089,"v":432070.2691632116,"t":1721631600}
+{"o":779199.5438440089,"h":783380.9139067051,"l":772335.5699484748,"c":774204.775436859,"v":433849.3998430363,"t":1721635200}
+{"o":774204.775436859,"h":781517.3056399469,"l":771962.5235440594,"c":781517.3056399469,"v":386946.0224998274,"t":1721638800}
+{"o":781517.3056399469,"h":790692.1697424741,"l":780454.8200286867,"c":783788.028072622,"v":393257.5364824691,"t":1721642400}
+{"o":783788.028072622,"h":789966.9997916289,"l":782862.6875424216,"c":788962.2929210189,"v":366817.350719157,"t":1721646000}
+{"o":788962.2929210189,"h":791229.7104887185,"l":783736.3214737271,"c":787932.046373484,"v":386800.4400728515,"t":1721649600}
+{"o":787932.046373484,"h":794067.4892638101,"l":777924.8742207064,"c":780478.4095120559,"v":493003.1650356711,"t":1721653200}
+{"o":780478.4095120559,"h":786850.391231506,"l":773761.1746976508,"c":777896.5922275101,"v":534684.128063224,"t":1721656800}
+{"o":777896.5922275101,"h":788836.2636924108,"l":773309.7579903401,"c":785254.3427511639,"v":504198.9024923502,"t":1721660400}
+{"o":785254.3427511639,"h":789201.1565299914,"l":781681.6732987834,"c":782701.1759999094,"v":513024.9539246305,"t":1721664000}
+{"o":782701.1759999094,"h":792133.3935154162,"l":780288.8138900574,"c":791339.1771361179,"v":409686.703247564,"t":1721667600}
+{"o":791339.1771361179,"h":798542.6763522915,"l":790015.1891961877,"c":790586.5504249899,"v":449047.7905386602,"t":1721671200}
+{"o":790586.5504249899,"h":799521.871130348,"l":789520.888321636,"c":798717.3810101401,"v":420879.2484656224,"t":1721674800}
+{"o":798717.3810101401,"h":800990.3890082038,"l":793974.9023349851,"c":797293.8465692974,"v":549887.3707363328,"t":1721678400}
+{"o":797293.8465692974,"h":797350.0521011362,"l":785161.6417467417,"c":786862.4220510467,"v":528513.5028751713,"t":1721682000}
+{"o":786862.4220510467,"h":787011.9044627626,"l":777168.0373502652,"c":779689.3081148986,"v":503210.0251651056,"t":1721685600}
+{"o":779689.3081148986,"h":783562.0695246418,"l":773785.1865671747,"c":781338.576697718,"v":396475.867773959,"t":1721689200}
+{"o":781338.576697718,"h":788536.0462001105,"l":780483.640972548,"c":781201.8970298951,"v":390841.1819004074,"t":1721692800}
+{"o":781201.8970298951,"h":783624.7977703338,"l":775155.9461594041,"c":778916.3137630308,"v":410399.1536373267,"t":1721696400}
+{"o":778916.3137630308,"h":784052.1694158746,"l":773704.648761329,"c":783833.3103057985,"v":377755.2369619029,"t":1721700000}
+{"o":783833.3103057985,"h":785495.0654382625,"l":781272.4068932289,"c":781970.7556940815,"v":489774.2234507334,"t":1721703600}
+{"o":781970.7556940815,"h":782295.8733729087,"l":766133.4298428323,"c":767070.2835648482,"v":508273.0764510162,"t":1721707200}
+{"o":767070.2835648482,"h":768021.9816651406,"l":758722.4352356845,"c":761807.5248293893,"v":524188.739348435,"t":1721710800}
+{"o":761807.5248293893,"h":768576.8338525569,"l":760201.8100673426,"c":764375.1034721044,"v":534264.3194779718,"t":1721714400}
+{"o":764375.1034721044,"h":769783.2221463706,"l":763294.5360396246,"c":768668.55038616,"v":422950.2156287433,"t":1721718000}
+{"o":768668.55038616,"h":777642.6440278271,"l":767314.7714470923,"c":774279.7116849986,"v":418125.7696750775,"t":1721721600}
+{"o":774279.7116849986,"h":778412.6479875995,"l":771697.4423100956,"c":776672.7418210373,"v":380059.6276119139,"t":1721725200}
+{"o":776672.7418210373,"h":780425.5154906712,"l":774244.0599099707,"c":774244.0599099707,"v":361766.0336970816,"t":1721728800}
+{"o":774244.0599099707,"h":774244.0599099707,"l":760583.393177553,"c":766820.2913797887,"v":444106.855440949,"t":1721732400}
+{"o":766820.2913797887,"h":768863.7068978515,"l":761163.9263621466,"c":766142.2684114097,"v":403224.8255160914,"t":1721736000}
+{"o":766142.2684114097,"h":768174.2422141306,"l":752165.3381552519,"c":759216.4149748259,"v":594288.9059070939,"t":1721739600}
+{"o":759216.4149748259,"h":779044.5162043067,"l":758226.9472147623,"c":778068.8123191112,"v":700283.149151803,"t":1721743200}
+{"o":778068.8123191112,"h":778583.1112185688,"l":767632.1775694932,"c":771106.7360548737,"v":794281.0763968901,"t":1721746800}
+{"o":771106.7360548737,"h":772944.2732307611,"l":748436.6167914267,"c":749527.1397994618,"v":717766.418263889,"t":1721750400}
+{"o":749527.1397994618,"h":760062.7047256693,"l":745305.3691511549,"c":758793.7692638807,"v":830073.0988160446,"t":1721754000}
+{"o":758793.7692638807,"h":761455.0940875155,"l":752901.6654387042,"c":753736.3235641982,"v":610845.1243346542,"t":1721757600}
+{"o":753736.3235641982,"h":759088.9418783565,"l":749219.0629991705,"c":751030.3488227465,"v":550982.6473775782,"t":1721761200}
+{"o":751030.3488227465,"h":760995.5065999094,"l":750516.9102903367,"c":759130.7038825728,"v":516393.390010842,"t":1721764800}
+{"o":759130.7038825728,"h":763546.4761618603,"l":755762.658315592,"c":755762.658315592,"v":520055.4236858304,"t":1721768400}
+{"o":755762.658315592,"h":758680.028459598,"l":748702.3763167805,"c":754980.6382552227,"v":440473.1485788211,"t":1721772000}
+{"o":754980.6382552227,"h":757157.4215303244,"l":747836.9890711986,"c":755516.2852593695,"v":399945.9840641442,"t":1721775600}
+{"o":755516.2852593695,"h":761326.3316723047,"l":746847.8560988577,"c":747093.752027809,"v":446296.2418662311,"t":1721779200}
+{"o":747093.752027809,"h":756815.2790926348,"l":746440.5753506358,"c":749321.4743155716,"v":415980.3205932694,"t":1721782800}
+{"o":749321.4743155716,"h":757363.0803750724,"l":747128.9617171307,"c":757042.9116529071,"v":376008.285769876,"t":1721786400}
+{"o":757042.9116529071,"h":762234.1102720276,"l":754295.4209161138,"c":758375.7250829958,"v":354001.8666287453,"t":1721790000}
+{"o":758375.7250829958,"h":759210.3938996897,"l":754674.221818898,"c":757746.5534107108,"v":328792.9431445124,"t":1721793600}
+{"o":757746.5534107108,"h":758025.0603740501,"l":752150.9141282705,"c":756189.9015380939,"v":362815.485860998,"t":1721797200}
+{"o":756189.9015380939,"h":760939.7364597722,"l":754442.6331051399,"c":758994.7767782387,"v":317085.9735056894,"t":1721800800}
+{"o":758994.7767782387,"h":762595.608248336,"l":757614.8626494204,"c":760775.0157737228,"v":336258.7562760355,"t":1721804400}
+{"o":760775.0157737228,"h":774738.906287967,"l":758461.8611506354,"c":771548.6127716207,"v":470083.7709090839,"t":1721808000}
+{"o":771548.6127716207,"h":773183.11088903,"l":768249.7051129204,"c":770745.7026103124,"v":384818.2810002484,"t":1721811600}
+{"o":770745.7026103124,"h":775999.4526634844,"l":769826.1751093749,"c":775059.5768633912,"v":358522.2072766832,"t":1721815200}
+{"o":775059.5768633912,"h":779458.2834501205,"l":774761.5010265789,"c":776403.321688137,"v":368684.8488912918,"t":1721818800}
+{"o":776403.321688137,"h":777304.1973429768,"l":769699.0522610141,"c":770875.4629705843,"v":380686.4775883216,"t":1721822400}
+{"o":770875.4629705843,"h":781927.8192553221,"l":770246.3029268266,"c":774480.6563898178,"v":477224.1372444278,"t":1721826000}
+{"o":774480.6563898178,"h":794333.8260684218,"l":773377.1061891841,"c":790586.8392342314,"v":609619.8671369796,"t":1721829600}
+{"o":790586.8392342314,"h":793675.0466601531,"l":776204.7553832573,"c":776528.7509191941,"v":583022.2932471132,"t":1721833200}
+{"o":776528.7509191941,"h":788457.9547607005,"l":770535.2948969346,"c":788457.9547607005,"v":603978.0892398525,"t":1721836800}
+{"o":788457.9547607005,"h":797078.4538863344,"l":787897.6553316431,"c":792982.4419059396,"v":565538.4253064527,"t":1721840400}
+{"o":792982.4419059396,"h":793513.3819220754,"l":774842.3805964069,"c":776626.9302572336,"v":585455.7725162872,"t":1721844000}
+{"o":776626.9302572336,"h":786240.4911581463,"l":774244.1405162509,"c":777835.9177546747,"v":511113.8294672042,"t":1721847600}
+{"o":777835.9177546747,"h":787463.5181326597,"l":777835.9177546747,"c":786422.9523637586,"v":469365.397802814,"t":1721851200}
+{"o":786422.9523637586,"h":787072.7449297678,"l":767160.6563291128,"c":774937.9937262533,"v":668895.434971365,"t":1721854800}
+{"o":774937.9937262533,"h":782688.3533171391,"l":773723.7716549671,"c":774429.1723454063,"v":573910.3791119093,"t":1721858400}
+{"o":774429.1723454063,"h":778040.5327455064,"l":768766.2367057386,"c":777346.1264898779,"v":528154.8001209644,"t":1721862000}
+{"o":777346.1264898779,"h":784281.4057515123,"l":773519.5387099461,"c":779623.9006463026,"v":470183.3220065339,"t":1721865600}
+{"o":779623.9006463026,"h":779644.3819006579,"l":751751.7112760366,"c":765558.3874259882,"v":1091550.6311481625,"t":1721869200}
+{"o":765558.3874259882,"h":765577.2507034269,"l":735230.0123639388,"c":745682.2489206903,"v":894738.5405010383,"t":1721872800}
+{"o":745682.2489206903,"h":747107.7310170757,"l":739244.9359891698,"c":744772.527049656,"v":498483.122257727,"t":1721876400}
+{"o":744772.527049656,"h":754525.2491789167,"l":739944.4895106626,"c":751154.2619169733,"v":444782.6121834634,"t":1721880000}
+{"o":751154.2619169733,"h":754899.4505586372,"l":743521.8713757871,"c":744635.9715431791,"v":358061.4781118094,"t":1721883600}
+{"o":744635.9715431791,"h":750868.4037313793,"l":741145.9563880854,"c":749296.0621858921,"v":374057.0803056028,"t":1721887200}
+{"o":749296.0621858921,"h":751322.2485193369,"l":739214.2518564562,"c":739706.0290720399,"v":398465.9733319906,"t":1721890800}
+{"o":739706.0290720399,"h":746466.8625519342,"l":736485.7209275208,"c":743455.1913975265,"v":452603.4680635822,"t":1721894400}
+{"o":743455.1913975265,"h":747630.8585661026,"l":740511.5030841825,"c":741946.3820092145,"v":371264.0432102815,"t":1721898000}
+{"o":741946.3820092145,"h":742238.6958083335,"l":729699.5861249747,"c":733280.3970929285,"v":569753.8054210019,"t":1721901600}
+{"o":733280.3970929285,"h":739295.3948080338,"l":732100.5053327826,"c":737025.353828966,"v":490797.9196772393,"t":1721905200}
+{"o":737025.353828966,"h":741413.3184587398,"l":726295.6723936358,"c":731178.6702849326,"v":629613.7317287668,"t":1721908800}
+{"o":731178.6702849326,"h":736881.0920241614,"l":727080.3866522778,"c":733943.3668176882,"v":665025.7718325584,"t":1721912400}
+{"o":733943.3668176882,"h":748606.3887504276,"l":723769.0487158855,"c":748041.0951135671,"v":840018.9717899874,"t":1721916000}
+{"o":748041.0951135671,"h":751275.9686781854,"l":740593.3710453152,"c":743966.4636877362,"v":665339.2472439761,"t":1721919600}
+{"o":743966.4636877362,"h":753084.9880504422,"l":740118.8735497094,"c":745419.9065727652,"v":692524.7604017422,"t":1721923200}
+{"o":745419.9065727652,"h":749936.4839725933,"l":740565.5894352535,"c":743410.2532748018,"v":573185.7474609915,"t":1721926800}
+{"o":743410.2532748018,"h":746366.3977885998,"l":729399.0140845154,"c":731843.8306513539,"v":612254.2107483622,"t":1721930400}
+{"o":731843.8306513539,"h":736878.5100217081,"l":727422.3181325975,"c":734071.0466925156,"v":636881.0838845619,"t":1721934000}
+{"o":734071.0466925156,"h":744462.5408226881,"l":722716.4316068611,"c":744462.5408226881,"v":633522.223777158,"t":1721937600}
+{"o":744462.5408226881,"h":753674.9556139808,"l":740923.6900156698,"c":750528.7740426426,"v":676807.8197018979,"t":1721941200}
+{"o":750528.7740426426,"h":754477.1111249737,"l":747233.7655997284,"c":752206.4794996515,"v":494102.4424866871,"t":1721944800}
+{"o":752206.4794996515,"h":754824.3064636406,"l":747473.3212243457,"c":750486.8813620489,"v":441763.5382384511,"t":1721948400}
+{"o":750486.8813620489,"h":757572.1319226548,"l":749691.4150559542,"c":755099.2349702457,"v":469607.4494248679,"t":1721952000}
+{"o":755099.2349702457,"h":760871.7933974512,"l":753522.9608629103,"c":759949.9417861532,"v":511414.3900903363,"t":1721955600}
+{"o":759949.9417861532,"h":768729.2037899359,"l":759131.9955505882,"c":766863.4854989887,"v":498602.8956890819,"t":1721959200}
+{"o":766863.4854989887,"h":772529.9543504304,"l":764662.1260292775,"c":767297.5473304255,"v":551640.8663456414,"t":1721962800}
+{"o":767297.5473304255,"h":774428.575754954,"l":766857.625804755,"c":773638.8268964385,"v":467603.7974498134,"t":1721966400}
+{"o":773638.8268964385,"h":778043.4089738025,"l":770370.0813818325,"c":775024.8415655438,"v":435259.5211716992,"t":1721970000}
+{"o":775024.8415655438,"h":778053.3925280316,"l":773877.9053168072,"c":775690.7075688331,"v":369060.8730664167,"t":1721973600}
+{"o":775690.7075688331,"h":778064.5724378163,"l":773427.595729153,"c":773891.3019977162,"v":348095.9885079908,"t":1721977200}
+{"o":773891.3019977162,"h":780673.6307899716,"l":773604.0652005904,"c":779883.8656043932,"v":381806.6144381028,"t":1721980800}
+{"o":779883.8656043932,"h":788290.1874727882,"l":779883.8656043932,"c":783669.4808446612,"v":461601.153591939,"t":1721984400}
+{"o":783669.4808446612,"h":786408.1588157335,"l":780221.7133605264,"c":781853.7057758067,"v":438224.7594550189,"t":1721988000}
+{"o":781853.7057758067,"h":783693.8566828674,"l":779826.2456111334,"c":782483.7871562997,"v":357034.2461849544,"t":1721991600}
+{"o":782483.7871562997,"h":785569.6213002692,"l":778594.6391761133,"c":780338.2589362668,"v":414058.1487401699,"t":1721995200}
+{"o":780338.2589362668,"h":802692.9682462114,"l":777265.2744065165,"c":800022.9275772891,"v":539063.3101375969,"t":1721998800}
+{"o":800022.9275772891,"h":801694.057782538,"l":784519.4099419164,"c":792309.3448727345,"v":702371.2223370525,"t":1722002400}
+{"o":792309.3448727345,"h":797747.9072176588,"l":791306.4853167451,"c":794799.773100337,"v":534357.2018021058,"t":1722006000}
+{"o":794799.773100337,"h":797155.9773279548,"l":791304.1069429517,"c":793269.2322567744,"v":459435.8341750966,"t":1722009600}
+{"o":793269.2322567744,"h":799662.0712234103,"l":792715.4374084107,"c":795991.6715254904,"v":415123.2817542588,"t":1722013200}
+{"o":795991.6715254904,"h":799106.2618646524,"l":794519.2213649647,"c":799039.4272108155,"v":396042.0828330896,"t":1722016800}
+{"o":799039.4272108155,"h":801174.2474819012,"l":796109.8600011349,"c":798007.496711691,"v":422824.4894860972,"t":1722020400}
+{"o":798007.496711691,"h":798408.2388198534,"l":792759.8541209786,"c":794774.5931796583,"v":382356.8549181041,"t":1722024000}
+{"o":794774.5931796583,"h":800849.4580054961,"l":793272.6563501314,"c":798264.2050097474,"v":364221.4041386999,"t":1722027600}
+{"o":798264.2050097474,"h":802704.6878432018,"l":796668.975707864,"c":802305.889120777,"v":353694.7912357524,"t":1722031200}
+{"o":802305.889120777,"h":804252.876142115,"l":800387.1544022567,"c":801328.8803459648,"v":342371.1252125981,"t":1722034800}
+{"o":801328.8803459648,"h":802873.850418412,"l":796505.7754809783,"c":798831.9179153899,"v":380622.6252445452,"t":1722038400}
+{"o":798831.9179153899,"h":799021.1146660042,"l":794836.3116073476,"c":795473.5487889205,"v":335736.4054168462,"t":1722042000}
+{"o":795473.5487889205,"h":806322.1551183653,"l":793944.3398029583,"c":805283.7006333593,"v":368658.6712555184,"t":1722045600}
+{"o":805283.7006333593,"h":809571.7488235596,"l":799083.5662085222,"c":800042.276390993,"v":380642.5294139648,"t":1722049200}
+{"o":800042.276390993,"h":805707.6870147609,"l":799259.5816177053,"c":805707.6870147609,"v":315718.3752358438,"t":1722052800}
+{"o":805707.6870147609,"h":810252.7302147906,"l":804005.5631904328,"c":804408.1911317946,"v":365734.680649174,"t":1722056400}
+{"o":804408.1911317946,"h":809842.1123858717,"l":803918.9615358576,"c":808982.2204737933,"v":331225.1733134589,"t":1722060000}
+{"o":808982.2204737933,"h":815301.5775689917,"l":805142.1833371203,"c":813718.7857330132,"v":432511.7503241617,"t":1722063600}
+{"o":813718.7857330132,"h":820292.6782400394,"l":813646.3145549222,"c":819661.3198925286,"v":441972.5276269002,"t":1722067200}
+{"o":819661.3198925286,"h":819738.5481095597,"l":815457.176312924,"c":816132.3802427477,"v":390741.7593221306,"t":1722070800}
+{"o":816132.3802427477,"h":816776.7587493742,"l":811253.2474202908,"c":811870.766851918,"v":350852.8469487907,"t":1722074400}
+{"o":811870.766851918,"h":812407.1287320919,"l":807185.3699784242,"c":811834.5200185711,"v":439437.001489364,"t":1722078000}
+{"o":811834.5200185711,"h":818144.0232700093,"l":811784.4334610297,"c":814955.0979525986,"v":418227.1354926965,"t":1722081600}
+{"o":814955.0979525986,"h":824340.4290075861,"l":813941.1970826436,"c":821079.5757362673,"v":499663.0551022697,"t":1722085200}
+{"o":821079.5757362673,"h":821960.4930339827,"l":807620.9465837054,"c":811084.494564507,"v":579047.7289585997,"t":1722088800}
+{"o":811084.494564507,"h":812268.7610237726,"l":795034.3196648677,"c":799032.7987951154,"v":646384.6104385632,"t":1722092400}
+{"o":799032.7987951154,"h":802403.9873745532,"l":795050.6619587572,"c":795978.4489524007,"v":519951.2878179454,"t":1722096000}
+{"o":795978.4489524007,"h":799328.6701184983,"l":790326.431047193,"c":791711.9295575195,"v":581785.3074119936,"t":1722099600}
+{"o":791711.9295575195,"h":800709.5409394627,"l":791052.0865606868,"c":793919.1008216144,"v":493863.1948224773,"t":1722103200}
+{"o":793919.1008216144,"h":795378.0922412198,"l":785798.117594562,"c":794758.3313172662,"v":638669.8742620492,"t":1722106800}
+{"o":794758.3313172662,"h":802424.1401796133,"l":780112.2248397809,"c":801656.4509528395,"v":994043.3152162384,"t":1722110400}
+{"o":801656.4509528395,"h":817558.6547839009,"l":796875.6623128799,"c":814492.0944019982,"v":1164812.2799708694,"t":1722114000}
+{"o":814492.0944019982,"h":817798.3938851049,"l":811404.2097832359,"c":813038.3982090714,"v":888266.4261922039,"t":1722117600}
+{"o":813038.3982090714,"h":813038.3982090714,"l":804199.1881128651,"c":805546.2166269639,"v":848987.2785389918,"t":1722121200}
+{"o":805546.2166269639,"h":810760.808117485,"l":799008.88785402,"c":809582.9976810454,"v":1338046.8026268762,"t":1722124800}
+{"o":809582.9976810454,"h":817190.3306473452,"l":809231.3541111429,"c":813135.9058356303,"v":881599.0075719884,"t":1722128400}
+{"o":813135.9058356303,"h":815332.2085135865,"l":808732.4816050095,"c":810350.1308074525,"v":628206.1517765236,"t":1722132000}
+{"o":810350.1308074525,"h":810803.7943974154,"l":805776.5111189021,"c":807241.783035547,"v":622221.1007353646,"t":1722135600}
+{"o":807241.783035547,"h":809409.299392532,"l":797723.0345115992,"c":797946.1956107053,"v":503263.7163294886,"t":1722139200}
+{"o":797946.1956107053,"h":801111.6475828844,"l":793062.8248593772,"c":799735.0374405826,"v":538636.9622477795,"t":1722142800}
+{"o":799735.0374405826,"h":800802.3315048586,"l":795343.6956366773,"c":797699.9828330158,"v":474039.5317318254,"t":1722146400}
+{"o":797699.9828330158,"h":805782.2921747168,"l":795597.2026849538,"c":804983.6579964638,"v":522927.8687960661,"t":1722150000}
+{"o":804983.6579964638,"h":807742.1479920704,"l":801457.9990369282,"c":804487.8475211184,"v":396621.2834026435,"t":1722153600}
+{"o":804487.8475211184,"h":808134.8176965817,"l":803540.6798672465,"c":804219.5712018511,"v":378849.4438725741,"t":1722157200}
+{"o":804219.5712018511,"h":809042.4489657326,"l":799149.9988185527,"c":803559.5762434403,"v":399147.9429959189,"t":1722160800}
+{"o":803559.5762434403,"h":809463.7911951755,"l":803400.90035765,"c":806956.070643957,"v":538795.4017522827,"t":1722164400}
+{"o":806956.070643957,"h":811859.0712197872,"l":804836.3559442367,"c":809452.6739302798,"v":577994.9231777206,"t":1722168000}
+{"o":809452.6739302798,"h":812963.5299090119,"l":808054.0499870389,"c":811644.9305060481,"v":519499.4179233019,"t":1722171600}
+{"o":811644.9305060481,"h":812853.760955043,"l":801896.3078945517,"c":804691.1689456736,"v":670245.4492781023,"t":1722175200}
+{"o":804691.1689456736,"h":805963.054440517,"l":800460.9749917904,"c":801796.2743419558,"v":592300.4422569235,"t":1722178800}
+{"o":801796.2743419558,"h":805744.4161537179,"l":798871.1234596587,"c":799730.5957268135,"v":512544.0577923513,"t":1722182400}
+{"o":799730.5957268135,"h":802846.1315207209,"l":797564.1322001471,"c":800786.4475966765,"v":453912.7590850691,"t":1722186000}
+{"o":800786.4475966765,"h":807859.1849798416,"l":799476.3641430312,"c":806207.9371987041,"v":473563.796125804,"t":1722189600}
+{"o":806207.9371987041,"h":808143.770190433,"l":802876.6302157479,"c":804682.8863123808,"v":496621.091745391,"t":1722193200}
+{"o":804682.8863123808,"h":807399.6274834962,"l":803033.6419536888,"c":806745.2208050663,"v":499093.2152730222,"t":1722196800}
+{"o":806745.2208050663,"h":807385.1472696958,"l":800021.6799455851,"c":803836.0931094763,"v":536884.8157127398,"t":1722200400}
+{"o":803836.0931094763,"h":805945.9039194408,"l":795674.2667265207,"c":798826.8480026649,"v":581821.2474608846,"t":1722204000}
+{"o":798826.8480026649,"h":806426.5102126308,"l":797213.914715612,"c":805344.8626553258,"v":416122.4691855763,"t":1722207600}
+{"o":805344.8626553258,"h":823790.5001336739,"l":803173.4852262714,"c":819214.2290335563,"v":588608.3565635558,"t":1722211200}
+{"o":819214.2290335563,"h":823014.5578609996,"l":815626.3256067819,"c":816929.5808216577,"v":505742.4776352948,"t":1722214800}
+{"o":816929.5808216577,"h":838273.4239277303,"l":815707.6621086601,"c":837355.4156063937,"v":579475.6231287755,"t":1722218400}
+{"o":837355.4156063937,"h":841858.7600277169,"l":834710.1172473591,"c":837033.1452474144,"v":538029.1334110354,"t":1722222000}
+{"o":837033.1452474144,"h":843519.0083726257,"l":835766.1898114437,"c":842925.6681904815,"v":451357.5455362746,"t":1722225600}
+{"o":842925.6681904815,"h":844534.818438316,"l":840020.0790988784,"c":843022.706820855,"v":500199.8877143016,"t":1722229200}
+{"o":843022.706820855,"h":843749.7390425493,"l":838618.5343290336,"c":839172.0823436064,"v":492302.7938555035,"t":1722232800}
+{"o":839172.0823436064,"h":840541.6836105097,"l":832277.3292387041,"c":837327.0907639832,"v":483662.2412198911,"t":1722236400}
+{"o":837327.0907639832,"h":837874.7514362346,"l":833030.5364308807,"c":834408.3477409079,"v":374543.4583273834,"t":1722240000}
+{"o":834408.3477409079,"h":836575.6044242868,"l":833176.2931639039,"c":835956.3459625397,"v":313545.5979350469,"t":1722243600}
+{"o":835956.3459625397,"h":836014.5260279019,"l":830161.0083463499,"c":831083.8410565256,"v":366122.7464210835,"t":1722247200}
+{"o":831083.8410565256,"h":835661.3973528447,"l":828846.2040740512,"c":831200.3207977479,"v":421031.0112635267,"t":1722250800}
+{"o":831200.3207977479,"h":840826.3646314194,"l":830332.9548583046,"c":838322.5071979261,"v":526827.8428108897,"t":1722254400}
+{"o":838322.5071979261,"h":839456.2817391889,"l":829060.0214037402,"c":830337.6308055228,"v":593396.3871468964,"t":1722258000}
+{"o":830337.6308055228,"h":831481.0294466146,"l":813356.5133749242,"c":817065.2183351826,"v":778764.534982275,"t":1722261600}
+{"o":817065.2183351826,"h":819655.2377008697,"l":808349.7270609968,"c":814372.4577989324,"v":850156.1197489568,"t":1722265200}
+{"o":814372.4577989324,"h":816398.3224990093,"l":801903.7873629418,"c":804543.693083006,"v":679560.1288881433,"t":1722268800}
+{"o":804543.693083006,"h":814077.1287536636,"l":802986.5630735216,"c":812724.0418232388,"v":555374.9982938173,"t":1722272400}
+{"o":812724.0418232388,"h":816029.6063564139,"l":807928.2240778074,"c":808535.5658273353,"v":493770.9455006503,"t":1722276000}
+{"o":808535.5658273353,"h":813719.6355519571,"l":805720.4902058659,"c":813695.3696445632,"v":466766.8737033229,"t":1722279600}
+{"o":813695.3696445632,"h":818830.6500581242,"l":808548.1093745019,"c":809101.7418338998,"v":488503.2410226015,"t":1722283200}
+{"o":809101.7418338998,"h":809533.7864895331,"l":796932.1416695353,"c":800722.8569607163,"v":526855.7918451331,"t":1722286800}
+{"o":800722.8569607163,"h":806292.0782483346,"l":797527.0801958777,"c":797951.736673294,"v":522422.1432362493,"t":1722290400}
+{"o":797951.736673294,"h":799699.2645888356,"l":790918.4632962834,"c":794770.8278507995,"v":573639.6725619603,"t":1722294000}
+{"o":794770.8278507995,"h":800211.8466611417,"l":789001.0647847865,"c":796316.5132065695,"v":606978.4173870787,"t":1722297600}
+{"o":796316.5132065695,"h":799901.711479991,"l":785056.6393539521,"c":785655.6436410447,"v":494802.1827925794,"t":1722301200}
+{"o":785655.6436410447,"h":790997.6669609561,"l":780992.6294153951,"c":787789.3935064505,"v":515042.9191648129,"t":1722304800}
+{"o":787789.3935064505,"h":795891.9309667129,"l":786043.1312590265,"c":795128.8987870388,"v":559176.3811111432,"t":1722308400}
+{"o":795128.8987870388,"h":801298.5847825675,"l":793525.6689541553,"c":801177.4531060833,"v":465921.9214521948,"t":1722312000}
+{"o":801177.4531060833,"h":804333.5564638218,"l":789422.4906251936,"c":792416.6034655642,"v":544085.1704947911,"t":1722315600}
+{"o":792416.6034655642,"h":796432.1338436682,"l":791479.6575921471,"c":794802.3092278132,"v":416735.6145222702,"t":1722319200}
+{"o":794802.3092278132,"h":799535.2671893501,"l":793899.2363018795,"c":794335.7432674853,"v":442025.7969647273,"t":1722322800}
+{"o":794335.7432674853,"h":796260.1804822993,"l":787717.0034458939,"c":788374.6779963051,"v":456957.1521033655,"t":1722326400}
+{"o":788374.6779963051,"h":792682.8749698588,"l":788263.650268677,"c":790661.1607031649,"v":418850.3707678122,"t":1722330000}
+{"o":790661.1607031649,"h":791589.8420517391,"l":785111.1049931638,"c":787432.5667062202,"v":488175.911110029,"t":1722333600}
+{"o":787432.5667062202,"h":788951.7055935871,"l":784261.6328131434,"c":788199.4479447549,"v":373957.3712690096,"t":1722337200}
+{"o":788199.4479447549,"h":790392.3062274108,"l":780818.8111157462,"c":789904.2718262726,"v":428378.4602384988,"t":1722340800}
+{"o":789904.2718262726,"h":795183.9823401941,"l":780956.4038547187,"c":782063.0401206887,"v":602205.8887717309,"t":1722344400}
+{"o":782063.0401206887,"h":792253.7450415813,"l":778419.1452816258,"c":786469.1659820144,"v":769919.7651743572,"t":1722348000}
+{"o":786469.1659820144,"h":792190.5960933706,"l":779898.1867200233,"c":788276.1344380869,"v":636862.1165152629,"t":1722351600}
+{"o":788276.1344380869,"h":790510.0718402074,"l":783158.5296471973,"c":783253.45896448,"v":544669.0011540091,"t":1722355200}
+{"o":783253.45896448,"h":783670.5943855128,"l":771446.9692908641,"c":772574.4730460172,"v":645587.8810861519,"t":1722358800}
+{"o":772574.4730460172,"h":776722.7372671961,"l":769425.4788520108,"c":774808.0608538402,"v":566770.1100371996,"t":1722362400}
+{"o":774808.0608538402,"h":776024.7151220317,"l":767715.7075932365,"c":774823.4462109439,"v":581005.7662255655,"t":1722366000}
+{"o":774823.4462109439,"h":783532.9370801327,"l":764433.8333892412,"c":782597.3970262777,"v":649659.8486814209,"t":1722369600}
+{"o":782597.3970262777,"h":783663.2781615917,"l":779461.5480549091,"c":781700.4283826314,"v":441798.3143046672,"t":1722373200}
+{"o":781700.4283826314,"h":782118.201012806,"l":778161.6486078047,"c":781067.6979266189,"v":392087.5633851212,"t":1722376800}
+{"o":781067.6979266189,"h":783809.6344273641,"l":778870.751190346,"c":780193.7982876073,"v":330851.730723517,"t":1722380400}
+{"o":780193.7982876073,"h":787989.7675403286,"l":775527.725904161,"c":787204.5859524653,"v":456791.0337436002,"t":1722384000}
+{"o":787204.5859524653,"h":790728.1044077869,"l":783033.2955595822,"c":789973.3013905362,"v":394270.0246123626,"t":1722387600}
+{"o":789973.3013905362,"h":791341.9185592436,"l":784011.561141929,"c":785504.3295399942,"v":369544.097740059,"t":1722391200}
+{"o":785504.3295399942,"h":790464.0907507268,"l":784781.3713678254,"c":788107.0186568839,"v":398120.7613143545,"t":1722394800}
+{"o":788107.0186568839,"h":788659.0576538502,"l":775737.6174237198,"c":780153.7467671431,"v":430476.2811690019,"t":1722398400}
+{"o":780153.7467671431,"h":792009.9773591298,"l":776137.9050399916,"c":791345.8590021466,"v":473069.5066739944,"t":1722402000}
+{"o":791345.8590021466,"h":799832.8177145115,"l":790453.189369348,"c":798799.6280403854,"v":477857.7117766294,"t":1722405600}
+{"o":798799.6280403854,"h":800618.1161802527,"l":796421.8477731708,"c":797273.7629738665,"v":383975.7310451421,"t":1722409200}
+{"o":797273.7629738665,"h":801633.9782685732,"l":794484.0682203841,"c":800918.201481651,"v":403681.3626942699,"t":1722412800}
+{"o":800918.201481651,"h":803481.4140531665,"l":797467.1427696927,"c":799246.9761863168,"v":350569.976664212,"t":1722416400}
+{"o":799246.9761863168,"h":799682.3959759905,"l":792680.8164414392,"c":793065.0402021209,"v":337378.8076934179,"t":1722420000}
+{"o":793065.0402021209,"h":795616.9073626272,"l":789560.3540313096,"c":790980.696883368,"v":379821.5228274532,"t":1722423600}
+{"o":790980.696883368,"h":794411.2422767195,"l":788525.3584498133,"c":788801.9656597349,"v":365243.3406272533,"t":1722427200}
+{"o":788801.9656597349,"h":802434.021746247,"l":788592.3204978892,"c":795300.4020449832,"v":449190.7885524322,"t":1722430800}
+{"o":795300.4020449832,"h":800245.8928771428,"l":784222.3792553458,"c":786295.3216555751,"v":560965.7749288413,"t":1722434400}
+{"o":786295.3216555751,"h":788949.150572775,"l":782751.7780030357,"c":783828.2922966208,"v":442861.1142934441,"t":1722438000}
+{"o":783828.2922966208,"h":792438.3674695061,"l":781594.1390876375,"c":784573.5921667237,"v":448382.803885601,"t":1722441600}
+{"o":784573.5921667237,"h":795402.7462806747,"l":782670.7158985817,"c":792088.7330168831,"v":449289.0519210159,"t":1722445200}
+{"o":792088.7330168831,"h":793502.3976187689,"l":779058.5380144233,"c":786847.9442381295,"v":596463.5257968123,"t":1722448800}
+{"o":786847.9442381295,"h":790074.2529605833,"l":762289.7394389421,"c":768824.7905380197,"v":911859.3667551593,"t":1722452400}
+{"o":768824.7905380197,"h":770104.6483701695,"l":755046.9695411402,"c":755504.3498207653,"v":721525.2305433039,"t":1722456000}
+{"o":755504.3498207653,"h":762692.9889417986,"l":751875.049179499,"c":757142.4678983353,"v":537393.0699021383,"t":1722459600}
+{"o":757142.4678983353,"h":757142.4678983353,"l":748342.5370540866,"c":754687.826247524,"v":466232.3083949059,"t":1722463200}
+{"o":754687.826247524,"h":755181.1348288171,"l":747318.9417603081,"c":747792.2957294034,"v":380368.1465532794,"t":1722466800}
+{"o":747792.2957294034,"h":752934.1572214193,"l":745229.2324115271,"c":748863.8211734396,"v":462619.2860733618,"t":1722470400}
+{"o":748863.8211734396,"h":750741.8622724087,"l":741022.7003795825,"c":745335.135649754,"v":430504.2308977602,"t":1722474000}
+{"o":745335.135649754,"h":747210.7578458232,"l":736703.2816458413,"c":740424.7464833466,"v":558747.2536930843,"t":1722477600}
+{"o":740424.7464833466,"h":740424.9482922882,"l":733490.1889135172,"c":734268.5533690794,"v":531411.3279461024,"t":1722481200}
+{"o":734268.5533690794,"h":736390.0209097991,"l":722857.6626247347,"c":725353.8271646545,"v":520566.7007868801,"t":1722484800}
+{"o":725353.8271646545,"h":737998.0384625478,"l":722901.0546376683,"c":735980.6004946968,"v":657783.7725359129,"t":1722488400}
+{"o":735980.6004946968,"h":739111.8937838066,"l":733006.7226638009,"c":733537.3061725579,"v":518022.9397659765,"t":1722492000}
+{"o":733537.3061725579,"h":737822.7949993706,"l":730987.2967797968,"c":732571.3761729833,"v":379602.7987750897,"t":1722495600}
+{"o":732571.3761729833,"h":737585.935455908,"l":732040.6458027557,"c":737266.3982305126,"v":326860.6329705733,"t":1722499200}
+{"o":737266.3982305126,"h":739925.1035966289,"l":731583.519514158,"c":732305.4124562767,"v":352136.8012874452,"t":1722502800}
+{"o":732305.4124562767,"h":736654.9430735336,"l":731369.0999687624,"c":736250.691691566,"v":293597.0853113148,"t":1722506400}
+{"o":736250.691691566,"h":739960.9337338505,"l":733574.2138489651,"c":738751.1313944245,"v":342371.6514132781,"t":1722510000}
+{"o":738751.1313944245,"h":746464.3546035538,"l":737829.5205047065,"c":744393.132766595,"v":427487.3999670281,"t":1722513600}
+{"o":744393.132766595,"h":746293.4204086193,"l":736145.6884682816,"c":738814.9135314223,"v":405318.4331169045,"t":1722517200}
+{"o":738814.9135314223,"h":740311.9933761178,"l":716642.6169619312,"c":716766.8977434499,"v":541965.1470346951,"t":1722520800}
+{"o":716766.8977434499,"h":718336.7222768165,"l":702878.87473229,"c":708342.1350527512,"v":842664.7916302388,"t":1722524400}
+{"o":708342.1350527512,"h":709129.176246661,"l":698353.1606902216,"c":706346.0034463089,"v":722667.1138211959,"t":1722528000}
+{"o":706346.0034463089,"h":706863.2806503946,"l":694707.3232075289,"c":706035.1737937531,"v":524152.2960064475,"t":1722531600}
+{"o":706035.1737937531,"h":706381.9421119289,"l":687367.2186303303,"c":696003.9604170272,"v":629902.6070590605,"t":1722535200}
+{"o":696003.9604170272,"h":707977.3980056611,"l":695421.6340532328,"c":706822.6010315761,"v":557210.8174661055,"t":1722538800}
+{"o":706822.6010315761,"h":718898.1069400342,"l":701456.2567582937,"c":717630.1679907705,"v":537032.1249878078,"t":1722542400}
+{"o":717630.1679907705,"h":730139.4156924584,"l":716273.2554971396,"c":724049.1676076998,"v":562079.5777829817,"t":1722546000}
+{"o":724049.1676076998,"h":733139.5447466527,"l":723106.8598474525,"c":728905.2098647114,"v":521821.2325811148,"t":1722549600}
+{"o":728905.2098647114,"h":732408.2883051522,"l":726760.0477640831,"c":728376.8556119138,"v":410221.205994136,"t":1722553200}
+{"o":728376.8556119138,"h":737671.8406827605,"l":726833.3232157459,"c":727144.2789441426,"v":406513.3462737708,"t":1722556800}
+{"o":727144.2789441426,"h":727144.2789441426,"l":715052.1056016909,"c":715933.2559816359,"v":463855.7366232471,"t":1722560400}
+{"o":715933.2559816359,"h":719304.6570917487,"l":703208.630668137,"c":710473.0715134708,"v":510694.6710404917,"t":1722564000}
+{"o":710473.0715134708,"h":717467.8863837033,"l":707594.4598848881,"c":715271.2649062877,"v":368585.9194591964,"t":1722567600}
+{"o":715271.2649062877,"h":718858.8688207321,"l":712804.8848175182,"c":718858.8688207321,"v":318659.6456440691,"t":1722571200}
+{"o":718858.8688207321,"h":719153.2214410129,"l":705882.1033364263,"c":706711.3943930696,"v":343261.7057371554,"t":1722574800}
+{"o":706711.3943930696,"h":708690.2597073237,"l":692494.7290923736,"c":705258.1999812367,"v":426483.3337124622,"t":1722578400}
+{"o":705258.1999812367,"h":706923.4993939841,"l":697184.0523788318,"c":702850.4104653065,"v":348060.0823503919,"t":1722582000}
+{"o":702850.4104653065,"h":710831.14423378,"l":698142.0907839166,"c":710505.7347651089,"v":351447.2732119864,"t":1722585600}
+{"o":710505.7347651089,"h":715837.7161840675,"l":710228.6380619369,"c":713484.9363063226,"v":402023.9787202635,"t":1722589200}
+{"o":713484.9363063226,"h":717855.6343110462,"l":710685.110528182,"c":715561.4378715892,"v":328487.3287853507,"t":1722592800}
+{"o":715561.4378715892,"h":719792.8149695697,"l":714080.8709582033,"c":715425.2304111405,"v":328644.5611127653,"t":1722596400}
+{"o":715425.2304111405,"h":719654.793559898,"l":706708.1508077417,"c":713764.5203271405,"v":586589.7776967062,"t":1722600000}
+{"o":713764.5203271405,"h":729505.339776665,"l":708163.5696592894,"c":723014.5118055977,"v":602307.0889580874,"t":1722603600}
+{"o":723014.5118055977,"h":724015.9855263605,"l":677644.4496792927,"c":686428.9544123117,"v":807423.5146433625,"t":1722607200}
+{"o":686428.9544123117,"h":688444.3131291433,"l":665432.5381150908,"c":682942.9125091156,"v":1107356.1429464961,"t":1722610800}
+{"o":682942.9125091156,"h":685304.8103938379,"l":671514.0471589511,"c":672220.3642648824,"v":636095.1700692773,"t":1722614400}
+{"o":672220.3642648824,"h":680750.4870578577,"l":667899.665393656,"c":672357.0821186705,"v":510529.4105024826,"t":1722618000}
+{"o":672357.0821186705,"h":674020.1192156756,"l":664258.8755870538,"c":667102.5319697039,"v":482628.4363774019,"t":1722621600}
+{"o":667102.5319697039,"h":668392.2317848952,"l":652520.5506139559,"c":658259.0097747057,"v":615447.3175914482,"t":1722625200}
+{"o":658259.0097747057,"h":669640.3612000726,"l":652674.118471519,"c":666934.5139050178,"v":641448.1593814387,"t":1722628800}
+{"o":666934.5139050178,"h":674566.678872152,"l":655288.9104090866,"c":672650.9858110197,"v":864253.3168762666,"t":1722632400}
+{"o":672650.9858110197,"h":674366.6550090176,"l":662614.0554902793,"c":664765.656670369,"v":700577.4623279992,"t":1722636000}
+{"o":664765.656670369,"h":669410.8263170229,"l":657209.8287067891,"c":664627.2691256019,"v":484451.341687538,"t":1722639600}
+{"o":664627.2691256019,"h":670025.8795432724,"l":652728.9527292952,"c":657470.8385385318,"v":596291.766535214,"t":1722643200}
+{"o":657470.8385385318,"h":663705.7226509386,"l":646821.8128403489,"c":661486.9786222156,"v":746189.2673893893,"t":1722646800}
+{"o":661486.9786222156,"h":664486.1491302047,"l":654949.5067360944,"c":655174.8090081038,"v":429278.0858602371,"t":1722650400}
+{"o":655174.8090081038,"h":668455.0415069633,"l":653072.3462608543,"c":668148.3309569831,"v":368998.9984966941,"t":1722654000}
+{"o":668148.3309569831,"h":668296.3121979032,"l":657997.0896092588,"c":659720.3449279879,"v":278756.2898305824,"t":1722657600}
+{"o":659720.3449279879,"h":663959.9069688827,"l":657754.8586523748,"c":660886.5324680568,"v":321394.4567530515,"t":1722661200}
+{"o":660886.5324680568,"h":664497.3652122956,"l":658938.9916539598,"c":663805.7481184211,"v":297826.4956992429,"t":1722664800}
+{"o":663805.7481184211,"h":667886.2569346873,"l":659845.4800477839,"c":660120.3384541787,"v":305608.8587800541,"t":1722668400}
+{"o":660120.3384541787,"h":661207.9380502661,"l":649163.8980934764,"c":654315.5228623798,"v":422860.1204984715,"t":1722672000}
+{"o":654315.5228623798,"h":657429.8730104844,"l":645815.674189374,"c":657429.8730104844,"v":416512.1399711626,"t":1722675600}
+{"o":657429.8730104844,"h":661905.2530308599,"l":654450.3349986825,"c":660514.5550104085,"v":327043.6089027882,"t":1722679200}
+{"o":660514.5550104085,"h":664058.9694898574,"l":658806.8847322604,"c":663331.3085843695,"v":325097.5913886001,"t":1722682800}
+{"o":663331.3085843695,"h":668512.9975522391,"l":661284.697401366,"c":664487.9568327296,"v":357089.3415375978,"t":1722686400}
+{"o":664487.9568327296,"h":665192.4147404869,"l":658815.4779972055,"c":661672.807633365,"v":325480.9640036098,"t":1722690000}
+{"o":661672.807633365,"h":665572.7088183645,"l":657439.3055267594,"c":658719.7685656435,"v":298363.7403449092,"t":1722693600}
+{"o":658719.7685656435,"h":661723.0737305672,"l":635496.8956635982,"c":636243.6682507155,"v":583658.0616129652,"t":1722697200}
+{"o":636243.6682507155,"h":642177.6444685311,"l":629406.8334502882,"c":634805.3188002388,"v":878388.1169356762,"t":1722700800}
+{"o":634805.3188002388,"h":637697.5303739568,"l":615133.2143297998,"c":619677.2983273728,"v":778242.3141115867,"t":1722704400}
+{"o":619677.2983273728,"h":621806.0984248725,"l":608579.1272722138,"c":616465.1524599778,"v":573063.8071273853,"t":1722708000}
+{"o":616465.1524599778,"h":622411.8090959375,"l":611056.2394527706,"c":611457.0394869031,"v":470072.2684751844,"t":1722711600}
+{"o":611457.0394869031,"h":619956.7434399559,"l":609756.121805949,"c":613165.8484505316,"v":458786.7940499738,"t":1722715200}
+{"o":613165.8484505316,"h":624069.7410651493,"l":610692.0767471417,"c":621840.0113955924,"v":399198.4803269581,"t":1722718800}
+{"o":621840.0113955924,"h":623288.228711791,"l":617902.4344242879,"c":621900.7620203568,"v":309653.3910108987,"t":1722722400}
+{"o":621900.7620203568,"h":626695.0164222779,"l":619429.3354768661,"c":620537.2814847783,"v":301610.9803047254,"t":1722726000}
+{"o":620537.2814847783,"h":627886.1762340188,"l":619389.0722415837,"c":627359.8287384877,"v":290364.6681823703,"t":1722729600}
+{"o":627359.8287384877,"h":628022.8002943232,"l":617866.2221423817,"c":627255.57489541,"v":314124.5424230898,"t":1722733200}
+{"o":627255.57489541,"h":635855.7602631316,"l":626923.3392233506,"c":633323.895804039,"v":337671.0327687773,"t":1722736800}
+{"o":633323.895804039,"h":634778.3128161377,"l":626993.0660017333,"c":628341.4548691503,"v":272707.9326526615,"t":1722740400}
+{"o":628341.4548691503,"h":628966.0678489603,"l":622041.4680430831,"c":622338.5745906393,"v":281256.8712071823,"t":1722744000}
+{"o":622338.5745906393,"h":628935.2029480367,"l":621959.6510634499,"c":625172.4442497693,"v":264691.4081647132,"t":1722747600}
+{"o":625172.4442497693,"h":626776.0939347839,"l":622543.2211769106,"c":625314.4562800869,"v":234419.101872761,"t":1722751200}
+{"o":625314.4562800869,"h":625948.3442856799,"l":611937.8719998877,"c":612997.0984236281,"v":310846.7781584725,"t":1722754800}
+{"o":612997.0984236281,"h":620808.8586264764,"l":607571.5311482525,"c":619336.8727294344,"v":357505.3967838045,"t":1722758400}
+{"o":619336.8727294344,"h":624940.8137015123,"l":617814.5934003725,"c":624570.9295314411,"v":269837.473233417,"t":1722762000}
+{"o":624570.9295314411,"h":628057.2564024332,"l":620744.4840212414,"c":627158.8613796551,"v":237890.9336945115,"t":1722765600}
+{"o":627158.8613796551,"h":629226.1422191104,"l":623561.9045450898,"c":624854.719641794,"v":264783.1783674594,"t":1722769200}
+{"o":624854.719641794,"h":631641.3783876915,"l":623252.6426089177,"c":630867.6081773421,"v":276614.7922514633,"t":1722772800}
+{"o":630867.6081773421,"h":631836.1278573731,"l":625449.7347404914,"c":625700.6357718598,"v":308165.7598661509,"t":1722776400}
+{"o":625700.6357718598,"h":630879.4299306776,"l":596490.9148921074,"c":603854.1328669584,"v":861005.8135560233,"t":1722780000}
+{"o":603854.1328669584,"h":603865.5147151293,"l":591329.0744901737,"c":591771.972215678,"v":857295.9447626986,"t":1722783600}
+{"o":591771.972215678,"h":599426.9545100954,"l":581680.748633111,"c":583691.1733967555,"v":772993.0125194831,"t":1722787200}
+{"o":583691.1733967555,"h":595416.6307539114,"l":575417.9371132207,"c":591593.0706897876,"v":1100750.43466951,"t":1722790800}
+{"o":591593.0706897876,"h":614161.409903886,"l":589749.537887522,"c":609816.0030181515,"v":810908.0228182717,"t":1722794400}
+{"o":609816.0030181515,"h":629160.7186827128,"l":606037.886833046,"c":622716.835782597,"v":737990.2274879052,"t":1722798000}
+{"o":622716.835782597,"h":637342.6215684832,"l":618712.1907682657,"c":625694.3790001108,"v":525167.1468146495,"t":1722801600}
+{"o":625694.3790001108,"h":626168.9301128257,"l":613686.9102610777,"c":615520.0814557591,"v":393968.0007923392,"t":1722805200}
+{"o":615520.0814557591,"h":625559.9891972216,"l":613328.9843389752,"c":617032.2866433723,"v":545071.6930186857,"t":1722808800}
+{"o":617032.2866433723,"h":617506.5387240798,"l":601963.2075127318,"c":606275.9182534264,"v":471376.8739851032,"t":1722812400}
+{"o":606275.9182534264,"h":611014.151346123,"l":569456.945815636,"c":575591.3054768745,"v":1165541.6491101093,"t":1722816000}
+{"o":575591.3054768745,"h":586975.2842109808,"l":517000.5938605561,"c":574647.0037391653,"v":1867290.1740542261,"t":1722819600}
+{"o":574647.0037391653,"h":576334.0172813394,"l":549897.5841286879,"c":574235.0350406575,"v":1469621.0794465938,"t":1722823200}
+{"o":574235.0350406575,"h":574944.4909496193,"l":552345.4730491446,"c":552882.5563170124,"v":942071.9960723153,"t":1722826800}
+{"o":552882.5563170124,"h":571049.7156707887,"l":538297.5529852163,"c":543231.6290558351,"v":975820.6908950182,"t":1722830400}
+{"o":543231.6290558351,"h":544205.229760421,"l":488753.9134052884,"c":518759.8252073999,"v":1369478.4514052086,"t":1722834000}
+{"o":518759.8252073999,"h":525090.7872187366,"l":480227.4630259269,"c":513492.9943997929,"v":1733795.9962447078,"t":1722837600}
+{"o":513492.9943997929,"h":545444.2720657995,"l":504397.2590875688,"c":539124.1881283285,"v":1543990.5113626244,"t":1722841200}
+{"o":539124.1881283285,"h":543669.5889523288,"l":523923.4520810153,"c":530256.0100222597,"v":983488.9890914659,"t":1722844800}
+{"o":530256.0100222597,"h":536052.1410919562,"l":511315.6911184964,"c":525061.1761027406,"v":844542.837481712,"t":1722848400}
+{"o":525061.1761027406,"h":527432.9153404323,"l":496270.6908269395,"c":508943.0554485385,"v":1237731.0182226277,"t":1722852000}
+{"o":508943.0554485385,"h":512108.9608002433,"l":484467.8321108689,"c":508634.2768192455,"v":1412428.2269591731,"t":1722855600}
+{"o":508634.2768192455,"h":520034.0282483335,"l":486553.1612174825,"c":490580.4020859421,"v":1671011.1885757698,"t":1722859200}
+{"o":490580.4020859421,"h":544540.7541817664,"l":481417.768580915,"c":538552.9111760762,"v":1972236.2932901862,"t":1722862800}
+{"o":538552.9111760762,"h":584895.1350432244,"l":538289.1236418108,"c":567683.422513083,"v":1746216.1428551197,"t":1722866400}
+{"o":567683.422513083,"h":583197.2752302943,"l":558389.7136865859,"c":572235.0547288454,"v":1485247.0570118511,"t":1722870000}
+{"o":572235.0547288454,"h":596809.3130674255,"l":570429.2444328342,"c":576033.8505195727,"v":1415136.7950801863,"t":1722873600}
+{"o":576033.8505195727,"h":593617.2675609163,"l":572431.1627899864,"c":589756.4697496691,"v":873243.1417349662,"t":1722877200}
+{"o":589756.4697496691,"h":589853.7506434699,"l":562417.1055394963,"c":563879.4919113595,"v":798950.4726948775,"t":1722880800}
+{"o":563879.4919113595,"h":574876.5352269955,"l":555541.307266067,"c":564887.2860039747,"v":896709.2634466466,"t":1722884400}
+{"o":564887.2860039747,"h":581362.0646650754,"l":562953.158447134,"c":578353.5115199784,"v":705449.532751184,"t":1722888000}
+{"o":578353.5115199784,"h":592898.176354848,"l":571904.264168981,"c":575907.2683193706,"v":790248.4313783536,"t":1722891600}
+{"o":575907.2683193706,"h":588464.7264725647,"l":573573.1889118353,"c":580779.9725860301,"v":707490.2232900101,"t":1722895200}
+{"o":580779.9725860301,"h":590441.6642913549,"l":565732.5432250104,"c":569226.9400158623,"v":544595.803930232,"t":1722898800}
+{"o":569226.9400158623,"h":610594.6133211365,"l":567429.6751160373,"c":609327.3457822026,"v":1123699.9463181605,"t":1722902400}
+{"o":609327.3457822026,"h":616836.0261696769,"l":601862.5116144026,"c":608220.4846589011,"v":866118.9217550139,"t":1722906000}
+{"o":608220.4846589011,"h":619457.648275159,"l":606594.57657154,"c":611829.563037849,"v":503765.0421228844,"t":1722909600}
+{"o":611829.563037849,"h":613328.3187876841,"l":603428.4906527639,"c":608349.420721467,"v":445213.7433258849,"t":1722913200}
+{"o":608349.420721467,"h":619735.7734331083,"l":602937.1006826226,"c":619077.5690255798,"v":448423.0505543094,"t":1722916800}
+{"o":619077.5690255798,"h":629582.4713471371,"l":611543.0987593042,"c":628485.9186793941,"v":584268.7029974381,"t":1722920400}
+{"o":628485.9186793941,"h":631801.1725626363,"l":620523.4541390826,"c":621065.0631903213,"v":527375.0328628652,"t":1722924000}
+{"o":621065.0631903213,"h":625214.2492254771,"l":614351.3955710903,"c":623239.8217310134,"v":423392.6731725645,"t":1722927600}
+{"o":623239.8217310134,"h":623774.3155558832,"l":599660.3463762307,"c":603347.8273193943,"v":658470.4441209194,"t":1722931200}
+{"o":603347.8273193943,"h":612280.4004514692,"l":598638.2025991345,"c":609336.7284229796,"v":552947.0557016097,"t":1722934800}
+{"o":609336.7284229796,"h":613818.65310903,"l":604688.1928196481,"c":611005.8960741131,"v":422377.7666959875,"t":1722938400}
+{"o":611005.8960741131,"h":618717.6688772304,"l":604542.4601896245,"c":611990.3851898898,"v":482155.0002725421,"t":1722942000}
+{"o":611990.3851898898,"h":616559.3867590391,"l":603408.4073130832,"c":604435.7132631075,"v":537996.6814500849,"t":1722945600}
+{"o":604435.7132631075,"h":615992.4018924532,"l":596598.0750952086,"c":609416.2968162774,"v":792832.5608116756,"t":1722949200}
+{"o":609416.2968162774,"h":643324.0955607051,"l":608608.2056235062,"c":635250.5458735856,"v":1013207.3065263611,"t":1722952800}
+{"o":635250.5458735856,"h":642613.3469377509,"l":628313.2730349571,"c":639864.8455708092,"v":646096.1859088596,"t":1722956400}
+{"o":639864.8455708092,"h":649607.1010987713,"l":636272.7816643335,"c":646867.738561451,"v":709937.58545643,"t":1722960000}
+{"o":646867.738561451,"h":655213.3851707295,"l":635579.0841593584,"c":637471.8153105715,"v":573923.7368587125,"t":1722963600}
+{"o":637471.8153105715,"h":648664.7167691772,"l":633370.9043251132,"c":641226.4628016432,"v":524064.8582656704,"t":1722967200}
+{"o":641226.4628016432,"h":650219.1451651108,"l":633308.7059957759,"c":642249.9408762822,"v":536204.9971835153,"t":1722970800}
+{"o":642249.9408762822,"h":649369.8547790882,"l":636224.0517309395,"c":646388.4568522206,"v":551239.464704043,"t":1722974400}
+{"o":646388.4568522206,"h":648355.1200385699,"l":639312.9729149602,"c":646190.1797695194,"v":455379.1418723978,"t":1722978000}
+{"o":646190.1797695194,"h":656220.5645845546,"l":634808.4606544059,"c":636834.5812361852,"v":641767.9327938912,"t":1722981600}
+{"o":636834.5812361852,"h":640232.9073236695,"l":628565.6326181381,"c":633463.792010935,"v":451166.2789250013,"t":1722985200}
+{"o":633463.792010935,"h":640793.2985264168,"l":625853.8647420509,"c":635226.6216177599,"v":545602.194814575,"t":1722988800}
+{"o":635226.6216177599,"h":654601.93941695,"l":624621.740228193,"c":654257.3503888268,"v":664421.2072040988,"t":1722992400}
+{"o":654257.3503888268,"h":666276.4314396587,"l":648255.6370407693,"c":655520.6604308988,"v":749582.1009059311,"t":1722996000}
+{"o":655520.6604308988,"h":665710.8354206114,"l":654137.0421444423,"c":665341.0207708057,"v":474743.266187186,"t":1722999600}
+{"o":665341.0207708057,"h":678172.5246850813,"l":663592.8762116997,"c":673130.221769937,"v":613352.0794185927,"t":1723003200}
+{"o":673130.221769937,"h":680140.5758284325,"l":671165.8883197479,"c":672491.7790085486,"v":467865.6923057766,"t":1723006800}
+{"o":672491.7790085486,"h":675806.9815618049,"l":665621.6546365053,"c":667018.7994219695,"v":414911.3692855124,"t":1723010400}
+{"o":667018.7994219695,"h":672137.2402433316,"l":660684.5795610755,"c":668979.2245393432,"v":409349.3070250613,"t":1723014000}
+{"o":668979.2245393432,"h":677664.7457174208,"l":666800.1287113779,"c":674801.5421300108,"v":426929.7184249875,"t":1723017600}
+{"o":674801.5421300108,"h":679551.0202753966,"l":670394.7289101685,"c":671058.40841978,"v":419636.5457651087,"t":1723021200}
+{"o":671058.40841978,"h":677775.170422687,"l":668514.4656553273,"c":668920.1225166657,"v":556515.6481837246,"t":1723024800}
+{"o":668920.1225166657,"h":670085.931110378,"l":661403.2909434983,"c":665511.4658948252,"v":505352.2376472576,"t":1723028400}
+{"o":665511.4658948252,"h":674196.8602909653,"l":662262.7783280759,"c":672634.1797137276,"v":514378.6183964652,"t":1723032000}
+{"o":672634.1797137276,"h":677985.146359748,"l":663792.7663116643,"c":666818.8014307464,"v":654518.578966243,"t":1723035600}
+{"o":666818.8014307464,"h":669907.0096747702,"l":640731.1836242471,"c":645160.8180832576,"v":933168.963935341,"t":1723039200}
+{"o":645160.8180832576,"h":653771.4535352151,"l":641639.2914368507,"c":650857.6729120095,"v":719985.05531267,"t":1723042800}
+{"o":650857.6729120095,"h":655558.4698169709,"l":642705.9247785112,"c":648592.5622150707,"v":633336.9366832944,"t":1723046400}
+{"o":648592.5622150707,"h":650956.1305861967,"l":637326.5896823494,"c":640690.3045917641,"v":575778.916530398,"t":1723050000}
+{"o":640690.3045917641,"h":642232.3445191127,"l":626754.8256940932,"c":629621.5377116818,"v":679080.7582262987,"t":1723053600}
+{"o":629621.5377116818,"h":635347.9203527026,"l":623299.2996633021,"c":627760.5512419819,"v":488092.1550038304,"t":1723057200}
+{"o":627760.5512419819,"h":640219.5244355708,"l":623033.7011496351,"c":634847.5129337616,"v":653473.3040534315,"t":1723060800}
+{"o":634847.5129337616,"h":647360.143358967,"l":632326.3340814156,"c":642413.4830376359,"v":453518.0850202573,"t":1723064400}
+{"o":642413.4830376359,"h":643340.3950621487,"l":624533.5293434286,"c":639580.3310724325,"v":528270.3215297064,"t":1723068000}
+{"o":639580.3310724325,"h":643998.752662219,"l":632408.025854853,"c":634669.2390698731,"v":345503.0210209818,"t":1723071600}
+{"o":634669.2390698731,"h":639738.6262960323,"l":620273.1237247509,"c":632087.9119241342,"v":524326.3432391885,"t":1723075200}
+{"o":632087.9119241342,"h":671080.1115983743,"l":628910.1736371403,"c":670076.1779972992,"v":905385.1594885354,"t":1723078800}
+{"o":670076.1779972992,"h":682096.2103776814,"l":670023.5429365144,"c":679147.6585911075,"v":652579.261079099,"t":1723082400}
+{"o":679147.6585911075,"h":685595.799987177,"l":671354.7128150612,"c":671581.2409575264,"v":444551.5416773455,"t":1723086000}
+{"o":671581.2409575264,"h":677330.1912821194,"l":664254.2029116069,"c":665789.4938431355,"v":390436.8448275525,"t":1723089600}
+{"o":665789.4938431355,"h":673661.025277913,"l":665331.8216145493,"c":670914.4254715393,"v":295087.0172079926,"t":1723093200}
+{"o":670914.4254715393,"h":678799.8522038842,"l":666370.2380244762,"c":676141.0361457752,"v":330852.3811270797,"t":1723096800}
+{"o":676141.0361457752,"h":682273.8378631438,"l":673285.6536484227,"c":673908.072554445,"v":385621.3685732274,"t":1723100400}
+{"o":673908.072554445,"h":679412.5930468994,"l":673114.5165185891,"c":678642.4767269043,"v":327299.0765504405,"t":1723104000}
+{"o":678642.4767269043,"h":682978.9036401478,"l":675147.2153869492,"c":677268.3829754535,"v":337781.1200736884,"t":1723107600}
+{"o":677268.3829754535,"h":678470.7111527679,"l":671080.9390075817,"c":675117.3312826375,"v":376672.6581764172,"t":1723111200}
+{"o":675117.3312826375,"h":680214.0804223915,"l":672987.8678799508,"c":676234.506205347,"v":316515.518482041,"t":1723114800}
+{"o":676234.506205347,"h":695238.5267443282,"l":669139.2682297488,"c":683099.2515553747,"v":688440.4559511746,"t":1723118400}
+{"o":683099.2515553747,"h":692644.0784180091,"l":670410.8249865209,"c":675691.4904760626,"v":1008924.6315359727,"t":1723122000}
+{"o":675691.4904760626,"h":704013.3323543118,"l":674798.9839916478,"c":700134.2455435905,"v":928102.5931395048,"t":1723125600}
+{"o":700134.2455435905,"h":704984.8013577237,"l":695337.1674644292,"c":704207.3593285128,"v":673231.1579789629,"t":1723129200}
+{"o":704207.3593285128,"h":714086.1034967577,"l":697364.5855770563,"c":697730.3882831419,"v":803251.5644403084,"t":1723132800}
+{"o":697730.3882831419,"h":698924.7518002405,"l":688015.0276498712,"c":688665.1039039341,"v":633436.5272540833,"t":1723136400}
+{"o":688665.1039039341,"h":693007.5283563065,"l":686458.9992912874,"c":688886.1408793284,"v":469714.285785716,"t":1723140000}
+{"o":688886.1408793284,"h":690077.5794703981,"l":680954.098805666,"c":683368.4673188293,"v":409853.7248169985,"t":1723143600}
+{"o":683368.4673188293,"h":686519.0402661023,"l":681547.3873299599,"c":683436.616798018,"v":355607.4781907595,"t":1723147200}
+{"o":683436.616798018,"h":704920.0583309077,"l":683234.3822069778,"c":703392.2439038856,"v":486273.9016777956,"t":1723150800}
+{"o":703392.2439038856,"h":711367.462226445,"l":687070.5211294316,"c":708160.4417789255,"v":831840.2306636655,"t":1723154400}
+{"o":708160.4417789255,"h":717721.9004998534,"l":704059.779558278,"c":715394.3340981669,"v":759171.5979696579,"t":1723158000}
+{"o":715394.3340981669,"h":717367.8052925064,"l":704662.3623315175,"c":707284.4943265439,"v":615470.5120678343,"t":1723161600}
+{"o":707284.4943265439,"h":710137.9968462553,"l":702164.1812133066,"c":703289.6905798902,"v":475516.1242120242,"t":1723165200}
+{"o":703289.6905798902,"h":705766.9013601945,"l":694293.7242853711,"c":694595.0729019116,"v":350333.8047574583,"t":1723168800}
+{"o":694595.0729019116,"h":702804.9816029287,"l":694104.5844904943,"c":697089.6112486607,"v":309675.8266685245,"t":1723172400}
+{"o":697089.6112486607,"h":697848.8113393136,"l":683530.1249234701,"c":684482.0899537093,"v":312095.9358329926,"t":1723176000}
+{"o":684482.0899537093,"h":690941.4803513448,"l":681504.9365027946,"c":689397.191560842,"v":272577.2458714918,"t":1723179600}
+{"o":689397.191560842,"h":693524.9631869412,"l":684855.9884000245,"c":690044.0910337962,"v":285287.0505351506,"t":1723183200}
+{"o":690044.0910337962,"h":697715.517467338,"l":689936.9498925703,"c":692571.512830533,"v":295698.2539748398,"t":1723186800}
+{"o":692571.512830533,"h":700373.918410561,"l":691980.9909452107,"c":699071.392956748,"v":260072.1258334737,"t":1723190400}
+{"o":699071.392956748,"h":699782.599486532,"l":688205.6619943433,"c":690621.3742901623,"v":271785.697631653,"t":1723194000}
+{"o":690621.3742901623,"h":691097.4215725159,"l":681299.5477723368,"c":684931.344954221,"v":342548.8295137613,"t":1723197600}
+{"o":684931.344954221,"h":688278.407235572,"l":681646.285184667,"c":686924.6705751059,"v":227556.2627432795,"t":1723201200}
+{"o":686924.6705751059,"h":687383.290435503,"l":677382.7263136589,"c":681238.7450496163,"v":316969.7649747916,"t":1723204800}
+{"o":681238.7450496163,"h":683619.0927954317,"l":671440.3390791119,"c":681186.1725703524,"v":555906.1667759442,"t":1723208400}
+{"o":681186.1725703524,"h":690242.1996897912,"l":663936.9436029138,"c":674380.916696145,"v":811881.4617125535,"t":1723212000}
+{"o":674380.916696145,"h":677314.7709656649,"l":662663.4436481855,"c":662835.8324091656,"v":424692.3984917663,"t":1723215600}
+{"o":662835.8324091656,"h":669892.9898626439,"l":660591.7145072828,"c":668918.1738837747,"v":399271.3738122701,"t":1723219200}
+{"o":668918.1738837747,"h":676685.9022623608,"l":667037.6802910373,"c":671387.7316477802,"v":302141.5137925344,"t":1723222800}
+{"o":671387.7316477802,"h":674096.2657975284,"l":665005.8629585027,"c":673076.1047672931,"v":329048.9046591462,"t":1723226400}
+{"o":673076.1047672931,"h":676660.7638004316,"l":670354.8767992817,"c":673872.5205619328,"v":249287.6971473108,"t":1723230000}
+{"o":673872.5205619328,"h":677851.3377528918,"l":670909.6546145893,"c":672434.7171046293,"v":345012.4956600206,"t":1723233600}
+{"o":672434.7171046293,"h":676770.0598186463,"l":664644.7798093513,"c":676271.499218949,"v":364023.4324843824,"t":1723237200}
+{"o":676271.499218949,"h":683503.8013222286,"l":668580.2986628033,"c":683377.3991223414,"v":455330.0650283815,"t":1723240800}
+{"o":683377.3991223414,"h":690089.7779816383,"l":675195.2408363909,"c":685715.9329331515,"v":437384.9345736763,"t":1723244400}
+{"o":685715.9329331515,"h":696419.8589913138,"l":678597.5742886141,"c":679392.4253422625,"v":561160.1811575692,"t":1723248000}
+{"o":679392.4253422625,"h":686409.374621504,"l":674581.3472032645,"c":678674.7394218078,"v":329170.3990815691,"t":1723251600}
+{"o":678674.7394218078,"h":685243.4727597776,"l":676898.5375278582,"c":677377.0319499922,"v":285365.1503751228,"t":1723255200}
+{"o":677377.0319499922,"h":678489.1941706712,"l":672545.0290692478,"c":676120.3204937732,"v":284859.8649579692,"t":1723258800}
+{"o":676120.3204937732,"h":676706.8605294026,"l":667618.8333072978,"c":673330.6608879375,"v":241499.4724579137,"t":1723262400}
+{"o":673330.6608879375,"h":677796.8425714219,"l":670491.0589319812,"c":675462.6166360003,"v":232230.5656576231,"t":1723266000}
+{"o":675462.6166360003,"h":679777.9066805722,"l":674908.6203752962,"c":677970.9509274574,"v":246960.7539907665,"t":1723269600}
+{"o":677970.9509274574,"h":681831.0877810535,"l":676343.1009945119,"c":681831.0877810535,"v":227696.4192734712,"t":1723273200}
+{"o":681831.0877810535,"h":683548.407509582,"l":673952.7769319925,"c":676129.2792296523,"v":273348.8699470989,"t":1723276800}
+{"o":676129.2792296523,"h":682263.5048451659,"l":673785.760111189,"c":678808.6697256757,"v":230840.5856914268,"t":1723280400}
+{"o":678808.6697256757,"h":681605.8711014134,"l":676554.3348523199,"c":677216.6524239872,"v":201068.4494084772,"t":1723284000}
+{"o":677216.6524239872,"h":680213.0873317624,"l":675213.5413963023,"c":679322.4042445719,"v":201682.1790931938,"t":1723287600}
+{"o":679322.4042445719,"h":682507.5830000128,"l":677304.6367401563,"c":677677.3188629159,"v":213346.4829223844,"t":1723291200}
+{"o":677677.3188629159,"h":677979.3807676934,"l":670463.3206785356,"c":671052.2009797734,"v":285633.9475381825,"t":1723294800}
+{"o":671052.2009797734,"h":675149.4964061567,"l":670158.1926089803,"c":674317.2999122486,"v":300405.0097229538,"t":1723298400}
+{"o":674317.2999122486,"h":680274.0688654077,"l":673070.4220462173,"c":675488.8770651715,"v":288308.9717422773,"t":1723302000}
+{"o":675488.8770651715,"h":677034.9310640199,"l":671129.855052213,"c":673473.3837433384,"v":309349.4074836783,"t":1723305600}
+{"o":673473.3837433384,"h":677554.7406391788,"l":671621.2403065827,"c":676795.7707727827,"v":242333.6093668872,"t":1723309200}
+{"o":676795.7707727827,"h":680393.5950787024,"l":675616.4078589249,"c":675733.3876604855,"v":304721.1048139654,"t":1723312800}
+{"o":675733.3876604855,"h":681417.1110984093,"l":673557.3425430622,"c":677800.6128618818,"v":268336.2840796739,"t":1723316400}
+{"o":677800.6128618818,"h":679499.7141023048,"l":674498.4457178655,"c":677324.64301618,"v":230933.7627395763,"t":1723320000}
+{"o":677324.64301618,"h":680507.9168575341,"l":677234.9766061221,"c":679725.893302897,"v":251154.9389918126,"t":1723323600}
+{"o":679725.893302897,"h":680638.4788624079,"l":677452.2096503857,"c":678695.7782648865,"v":203436.0453971269,"t":1723327200}
+{"o":678695.7782648865,"h":678695.7782648865,"l":673920.2019360643,"c":675705.9351608194,"v":204227.3151234714,"t":1723330800}
+{"o":675705.9351608194,"h":680297.42892378,"l":674032.3323244817,"c":678834.2293376833,"v":264189.2480733637,"t":1723334400}
+{"o":678834.2293376833,"h":681330.1704628885,"l":675640.6252148999,"c":680718.3590146332,"v":222064.7953488253,"t":1723338000}
+{"o":680718.3590146332,"h":682096.6142793032,"l":677938.5612344197,"c":678965.4038365762,"v":192617.6842458688,"t":1723341600}
+{"o":678965.4038365762,"h":688498.2720046426,"l":678952.0871160369,"c":682985.6227946597,"v":301793.7667171078,"t":1723345200}
+{"o":682985.6227946597,"h":684303.7724748958,"l":679101.4430155093,"c":679842.2050099421,"v":263291.7930212732,"t":1723348800}
+{"o":679842.2050099421,"h":683571.0452592385,"l":679100.3304474227,"c":682146.5159986545,"v":161874.8299313433,"t":1723352400}
+{"o":682146.5159986545,"h":683678.4068950666,"l":680381.1109013375,"c":682205.1106850333,"v":178007.0480251346,"t":1723356000}
+{"o":682205.1106850333,"h":688107.4531422644,"l":682205.1106850333,"c":687217.137412536,"v":198023.6138215238,"t":1723359600}
+{"o":687217.137412536,"h":689519.5477946509,"l":685616.0559759948,"c":686171.7594581841,"v":210625.1223763311,"t":1723363200}
+{"o":686171.7594581841,"h":692967.6281889491,"l":680806.323170326,"c":682849.2351151726,"v":288217.0694904824,"t":1723366800}
+{"o":682849.2351151726,"h":685368.8748578391,"l":679772.1210792252,"c":680560.7432709973,"v":238467.30704831,"t":1723370400}
+{"o":680560.7432709973,"h":681113.5212614576,"l":671272.8641903091,"c":674131.9292615887,"v":317574.6945006207,"t":1723374000}
+{"o":674131.9292615887,"h":674767.6759317303,"l":660226.9446654432,"c":664692.0958190812,"v":347473.3897570859,"t":1723377600}
+{"o":664692.0958190812,"h":666535.0231861509,"l":657369.6742083221,"c":664844.3429036281,"v":383157.8965238794,"t":1723381200}
+{"o":664844.3429036281,"h":665448.7060366404,"l":652018.1922980605,"c":654806.9043101731,"v":353666.4730198792,"t":1723384800}
+{"o":654806.9043101731,"h":655495.3872997137,"l":647232.4844624598,"c":652399.5476684897,"v":464273.0617823029,"t":1723388400}
+{"o":652399.5476684897,"h":654948.9411377404,"l":649823.7618249444,"c":652485.9131674237,"v":322602.6958652801,"t":1723392000}
+{"o":652485.9131674237,"h":656923.766428231,"l":648419.6664770566,"c":654044.4885821316,"v":276845.9439600671,"t":1723395600}
+{"o":654044.4885821316,"h":654585.0762002678,"l":644402.982721836,"c":649093.9863662553,"v":321980.7566385496,"t":1723399200}
+{"o":649093.9863662553,"h":649093.9863662553,"l":634948.7582307345,"c":638988.9037891733,"v":471489.2305686257,"t":1723402800}
+{"o":638988.9037891733,"h":639634.1716823812,"l":630661.1264733043,"c":631221.0609091794,"v":543195.4149632979,"t":1723406400}
+{"o":631221.0609091794,"h":632983.3005434253,"l":626145.7555039233,"c":629182.653414691,"v":418579.0328987365,"t":1723410000}
+{"o":629182.653414691,"h":633206.9169392221,"l":614191.0607190507,"c":623640.6262086669,"v":521295.4985655944,"t":1723413600}
+{"o":623640.6262086669,"h":623745.9354158341,"l":618079.493709806,"c":620878.6004048251,"v":274720.7629612471,"t":1723417200}
+{"o":620878.6004048251,"h":630662.1231379027,"l":619337.2129402037,"c":625999.208945074,"v":473404.1741541267,"t":1723420800}
+{"o":625999.208945074,"h":632144.7385444547,"l":623958.6259807443,"c":629396.6163449208,"v":346465.5496213973,"t":1723424400}
+{"o":629396.6163449208,"h":633534.1318233236,"l":626015.4088669734,"c":632859.4903771407,"v":249630.2447038023,"t":1723428000}
+{"o":632859.4903771407,"h":635210.598861602,"l":627743.5962226309,"c":631345.2497867317,"v":248062.1087788462,"t":1723431600}
+{"o":631345.2497867317,"h":633470.1168990191,"l":628830.57198997,"c":629639.0685691517,"v":258654.199917647,"t":1723435200}
+{"o":629639.0685691517,"h":631246.7662219503,"l":623983.8538399955,"c":628131.5902969657,"v":215669.3451463149,"t":1723438800}
+{"o":628131.5902969657,"h":630214.9999129182,"l":624221.9549720072,"c":629506.7200528093,"v":251595.3201838415,"t":1723442400}
+{"o":629506.7200528093,"h":643930.0315481488,"l":623868.6126063394,"c":640034.9896535266,"v":537042.271245043,"t":1723446000}
+{"o":640034.9896535266,"h":649137.3832807505,"l":633404.5626181861,"c":635429.0614961979,"v":489050.0835831352,"t":1723449600}
+{"o":635429.0614961979,"h":639717.980020387,"l":632238.3732192963,"c":633513.2432581942,"v":381794.3323080574,"t":1723453200}
+{"o":633513.2432581942,"h":646716.8444708658,"l":629940.6654827178,"c":646688.3582284305,"v":384513.4126605657,"t":1723456800}
+{"o":646688.3582284305,"h":661578.8017324051,"l":645298.2593251205,"c":659283.7581064702,"v":561297.5316278393,"t":1723460400}
+{"o":659283.7581064702,"h":659738.08732662,"l":650570.4983954378,"c":654567.3758342779,"v":436687.0529983793,"t":1723464000}
+{"o":654567.3758342779,"h":656889.3043583501,"l":630759.5942316982,"c":632753.8583520591,"v":529014.5607249507,"t":1723467600}
+{"o":632753.8583520591,"h":659802.694799753,"l":625675.6742962645,"c":653760.6768826416,"v":904353.3081988121,"t":1723471200}
+{"o":653760.6768826416,"h":658023.0575537717,"l":638206.786320938,"c":647535.3193227042,"v":765023.6321309687,"t":1723474800}
+{"o":647535.3193227042,"h":650059.6841535543,"l":639675.2010037802,"c":644822.2467498272,"v":475714.5252200642,"t":1723478400}
+{"o":644822.2467498272,"h":648054.1694775494,"l":636404.4798993001,"c":636678.4696918811,"v":354244.4383375635,"t":1723482000}
+{"o":636678.4696918811,"h":642096.81577896,"l":626013.063217705,"c":627295.6589005213,"v":475645.9311594023,"t":1723485600}
+{"o":627295.6589005213,"h":634445.2409421335,"l":627275.6457091871,"c":630459.4369265761,"v":377750.8881392337,"t":1723489200}
+{"o":630459.4369265761,"h":637093.7355823229,"l":627828.2502518747,"c":629014.1035972624,"v":353374.0288108973,"t":1723492800}
+{"o":629014.1035972624,"h":633252.4615829276,"l":622135.90492062,"c":629490.332530855,"v":469628.4288956801,"t":1723496400}
+{"o":629490.332530855,"h":634674.6774194319,"l":628594.244320241,"c":632084.9314583342,"v":299540.2279154685,"t":1723500000}
+{"o":632084.9314583342,"h":646790.1763078709,"l":631916.6722531193,"c":641649.0194767001,"v":469112.5284704836,"t":1723503600}
+{"o":641649.0194767001,"h":646216.8135025802,"l":638614.7533965535,"c":643502.2608478433,"v":599685.0397913849,"t":1723507200}
+{"o":643502.2608478433,"h":644961.7426913796,"l":637422.3161692703,"c":644599.6976831361,"v":402497.2953017434,"t":1723510800}
+{"o":644599.6976831361,"h":644607.7611665995,"l":633919.8648947394,"c":638936.5629056661,"v":361156.3873542718,"t":1723514400}
+{"o":638936.5629056661,"h":639309.0625737309,"l":626900.4683594141,"c":630263.3329275084,"v":489707.0293514878,"t":1723518000}
+{"o":630263.3329275084,"h":636184.3477126876,"l":627238.505581076,"c":635556.3626875296,"v":298243.4976973277,"t":1723521600}
+{"o":635556.3626875296,"h":640755.1344571649,"l":633125.8496366207,"c":639326.9354281316,"v":239370.4200190219,"t":1723525200}
+{"o":639326.9354281316,"h":643825.2498264833,"l":634139.0000754659,"c":642636.3252816189,"v":250854.5839583043,"t":1723528800}
+{"o":642636.3252816189,"h":644966.9840177768,"l":640078.462701413,"c":640215.1906943691,"v":220575.683049038,"t":1723532400}
+{"o":640215.1906943691,"h":642079.9576625399,"l":633550.991377674,"c":638022.1787769453,"v":298595.4350558223,"t":1723536000}
+{"o":638022.1787769453,"h":638467.6156323398,"l":630833.6382698445,"c":634413.9663320226,"v":304045.0567159523,"t":1723539600}
+{"o":634413.9663320226,"h":636499.6942879447,"l":628367.5407101297,"c":634397.4139259538,"v":302272.4422511017,"t":1723543200}
+{"o":634397.4139259538,"h":640932.1918030675,"l":632699.447075997,"c":639643.6788503721,"v":270513.098894283,"t":1723546800}
+{"o":639643.6788503721,"h":646248.6654406044,"l":636907.8545806481,"c":641641.3016063116,"v":506351.126961778,"t":1723550400}
+{"o":641641.3016063116,"h":647713.2858457947,"l":638763.4263821549,"c":645761.4083763959,"v":397259.4498717036,"t":1723554000}
+{"o":645761.4083763959,"h":647355.5554294651,"l":634907.6519719663,"c":642410.8820223905,"v":432409.8640650398,"t":1723557600}
+{"o":642410.8820223905,"h":643430.5138411904,"l":637146.3609215426,"c":640931.2402469957,"v":342003.623725967,"t":1723561200}
+{"o":640931.2402469957,"h":655471.3100533258,"l":639889.2525807293,"c":655135.3703022958,"v":488451.9401003074,"t":1723564800}
+{"o":655135.3703022958,"h":657187.2273363768,"l":646949.1466949923,"c":650341.7194644698,"v":486892.1869858429,"t":1723568400}
+{"o":650341.7194644698,"h":650845.7383359119,"l":642339.0560294506,"c":643555.8932928098,"v":398185.0375624052,"t":1723572000}
+{"o":643555.8932928098,"h":645164.1035507822,"l":635658.3013766499,"c":642883.2728524749,"v":399584.6944118791,"t":1723575600}
+{"o":642883.2728524749,"h":644558.6948292669,"l":639200.1262801688,"c":640181.9033019583,"v":279673.3415796485,"t":1723579200}
+{"o":640181.9033019583,"h":648678.0205751889,"l":639623.7944388191,"c":648274.6773713395,"v":317696.5127708953,"t":1723582800}
+{"o":648274.6773713395,"h":648638.3190745862,"l":642557.3716778855,"c":645343.0275823363,"v":299956.93169856,"t":1723586400}
+{"o":645343.0275823363,"h":647228.5600121383,"l":641401.7223022714,"c":643405.8574305512,"v":265360.3189771445,"t":1723590000}
+{"o":643405.8574305512,"h":646031.2022303824,"l":640268.1003916538,"c":640314.7662419332,"v":312107.2462394388,"t":1723593600}
+{"o":640314.7662419332,"h":642061.530820389,"l":630087.6203480021,"c":631920.868327803,"v":307464.6362274188,"t":1723597200}
+{"o":631920.868327803,"h":636420.1446008187,"l":630625.227662542,"c":636173.2237883259,"v":252697.2947684522,"t":1723600800}
+{"o":636173.2237883259,"h":641374.9200820349,"l":634306.3713435607,"c":636796.6419542948,"v":289710.8153084797,"t":1723604400}
+{"o":636796.6419542948,"h":637621.4687452751,"l":633538.8811690551,"c":634469.7479655452,"v":284281.4993050692,"t":1723608000}
+{"o":634469.7479655452,"h":638803.181439072,"l":633437.7502561642,"c":635135.8746863576,"v":235237.0698066413,"t":1723611600}
+{"o":635135.8746863576,"h":638813.298710258,"l":632408.7321240144,"c":637231.1762691877,"v":236739.1690268209,"t":1723615200}
+{"o":637231.1762691877,"h":639336.299620627,"l":635376.3801841872,"c":639336.299620627,"v":205878.9194348489,"t":1723618800}
+{"o":639336.299620627,"h":640099.9814260778,"l":635406.280699846,"c":638922.1177385122,"v":222873.0100709017,"t":1723622400}
+{"o":638922.1177385122,"h":642743.7530442511,"l":638063.4602165469,"c":641953.8965280355,"v":221319.7461486761,"t":1723626000}
+{"o":641953.8965280355,"h":649590.3386255964,"l":641904.1101800918,"c":644473.5275915273,"v":271749.0485813072,"t":1723629600}
+{"o":644473.5275915273,"h":653797.1548745793,"l":642995.8164742929,"c":649440.2242606827,"v":334362.7362754208,"t":1723633200}
+{"o":649440.2242606827,"h":667523.0834285452,"l":646672.7776755482,"c":657973.8947635316,"v":763055.4602581076,"t":1723636800}
+{"o":657973.8947635316,"h":663546.8678429881,"l":643425.6506154017,"c":645714.8652264823,"v":790650.6573425388,"t":1723640400}
+{"o":645714.8652264823,"h":647994.2293400362,"l":637858.0276616261,"c":643446.3849900722,"v":735361.7118872239,"t":1723644000}
+{"o":643446.3849900722,"h":646104.2895828498,"l":634363.7289142582,"c":643630.6065461283,"v":592816.83002012,"t":1723647600}
+{"o":643630.6065461283,"h":645814.2275716026,"l":631599.9360573639,"c":635806.965361078,"v":654371.7945589782,"t":1723651200}
+{"o":635806.965361078,"h":638065.3774053656,"l":633303.2195361665,"c":634150.7733656111,"v":452915.2507312784,"t":1723654800}
+{"o":634150.7733656111,"h":637185.6717452292,"l":630548.588240286,"c":633803.197190844,"v":314551.9520169935,"t":1723658400}
+{"o":633803.197190844,"h":634836.1537520568,"l":630735.3166406755,"c":632807.3608970243,"v":302736.4867382921,"t":1723662000}
+{"o":632807.3608970243,"h":634655.3224749063,"l":631735.2055307664,"c":632660.4949783378,"v":245703.4159279215,"t":1723665600}
+{"o":632660.4949783378,"h":633840.0487194739,"l":630034.7068190788,"c":631005.9121646009,"v":202049.4074258863,"t":1723669200}
+{"o":631005.9121646009,"h":633162.9157673407,"l":623274.940342573,"c":633136.5582539978,"v":334655.5004216272,"t":1723672800}
+{"o":633136.5582539978,"h":633378.2966976048,"l":630240.6044481222,"c":630240.6044481222,"v":207914.7024261145,"t":1723676400}
+{"o":630240.6044481222,"h":637479.1780219175,"l":630237.7374264065,"c":635537.6138292791,"v":249848.9645681822,"t":1723680000}
+{"o":635537.6138292791,"h":637778.8238966712,"l":632166.0531030174,"c":632825.5702993296,"v":240348.6929557579,"t":1723683600}
+{"o":632825.5702993296,"h":637085.9341028299,"l":627879.7462977675,"c":634391.8664973697,"v":377812.3434252733,"t":1723687200}
+{"o":634391.8664973697,"h":636813.052609808,"l":633514.0988820349,"c":634564.0002341588,"v":233435.4171799276,"t":1723690800}
+{"o":634564.0002341588,"h":635361.7615189014,"l":629812.7287007757,"c":634429.1786887153,"v":346974.0478407822,"t":1723694400}
+{"o":634429.1786887153,"h":635316.1241582085,"l":625762.656281266,"c":627070.555204759,"v":249059.7433627953,"t":1723698000}
+{"o":627070.555204759,"h":628085.1850659157,"l":617911.7047214108,"c":622412.1621259499,"v":321768.3362038724,"t":1723701600}
+{"o":622412.1621259499,"h":625644.738760541,"l":618800.93880008,"c":624661.8673488864,"v":239043.6340060426,"t":1723705200}
+{"o":624661.8673488864,"h":627752.3322798116,"l":621391.9931453774,"c":627752.3322798116,"v":229252.0005374638,"t":1723708800}
+{"o":627752.3322798116,"h":629414.6833911126,"l":623220.2832129756,"c":623512.5756803157,"v":233481.9833678469,"t":1723712400}
+{"o":623512.5756803157,"h":624616.348807961,"l":619633.5654211926,"c":621331.9088046046,"v":307973.0991564019,"t":1723716000}
+{"o":621331.9088046046,"h":629103.1404528081,"l":621331.9088046046,"c":627962.8399473566,"v":261376.8192219177,"t":1723719600}
+{"o":627962.8399473566,"h":638519.0172976588,"l":625154.6361947706,"c":626485.3863263091,"v":490609.2636705748,"t":1723723200}
+{"o":626485.3863263091,"h":636789.3592126158,"l":623502.9950404114,"c":635870.098719746,"v":453352.8729400881,"t":1723726800}
+{"o":635870.098719746,"h":642558.1079861373,"l":632234.5236708972,"c":636022.5867834926,"v":432356.6179292105,"t":1723730400}
+{"o":636022.5867834926,"h":641699.5492516879,"l":633175.1479318914,"c":640378.3541618121,"v":376378.7640638482,"t":1723734000}
+{"o":640378.3541618121,"h":647583.8746814375,"l":638351.825738218,"c":639973.7753163069,"v":339120.3535784926,"t":1723737600}
+{"o":639973.7753163069,"h":640101.6436736645,"l":628181.6479511216,"c":628292.5047681504,"v":358625.1238669393,"t":1723741200}
+{"o":628292.5047681504,"h":628416.8090184812,"l":603344.8896253649,"c":608247.3085225432,"v":833128.6853978994,"t":1723744800}
+{"o":608247.3085225432,"h":616451.8637953821,"l":602932.8043192554,"c":614134.1956580746,"v":659706.981856306,"t":1723748400}
+{"o":614134.1956580746,"h":616444.0309523226,"l":608275.3982565213,"c":615964.0720533582,"v":414500.0406964268,"t":1723752000}
+{"o":615964.0720533582,"h":622214.1918023572,"l":613655.3739072895,"c":622214.1918023572,"v":535127.0572965679,"t":1723755600}
+{"o":622214.1918023572,"h":635724.2620883007,"l":618282.6819300234,"c":630416.8268071463,"v":491849.4703088053,"t":1723759200}
+{"o":630416.8268071463,"h":632088.0278318204,"l":624856.6373507838,"c":625568.711423978,"v":269409.3267102955,"t":1723762800}
+{"o":625568.711423978,"h":626546.7905352256,"l":621633.3112643335,"c":622445.5100993119,"v":267087.2768658497,"t":1723766400}
+{"o":622445.5100993119,"h":625501.2867508949,"l":617199.6499498433,"c":622679.0588300074,"v":239079.3275907771,"t":1723770000}
+{"o":622679.0588300074,"h":633382.51207316,"l":618989.3976869856,"c":627959.2799974647,"v":376537.7137502898,"t":1723773600}
+{"o":627959.2799974647,"h":628392.6462717399,"l":621898.5375357851,"c":622839.2365173001,"v":305004.4677149808,"t":1723777200}
+{"o":622839.2365173001,"h":625382.0750345711,"l":621041.4732772007,"c":625018.6411659447,"v":192383.1769833103,"t":1723780800}
+{"o":625018.6411659447,"h":628209.3034045064,"l":623666.0843169624,"c":627466.4308732697,"v":210455.8313697536,"t":1723784400}
+{"o":627466.4308732697,"h":635223.6077697765,"l":626545.3134160736,"c":632951.3633554163,"v":256190.9161806819,"t":1723788000}
+{"o":632951.3633554163,"h":634597.4647871179,"l":630982.6641603982,"c":634001.5575384742,"v":198815.3185218101,"t":1723791600}
+{"o":634001.5575384742,"h":635522.556352634,"l":629276.179435481,"c":630318.9613225604,"v":240302.3041762762,"t":1723795200}
+{"o":630318.9613225604,"h":633498.1830059281,"l":629374.4708938471,"c":633369.6818806451,"v":202176.3433286303,"t":1723798800}
+{"o":633369.6818806451,"h":633369.6818806451,"l":626435.5008860228,"c":629526.3130109247,"v":218618.8301155536,"t":1723802400}
+{"o":629526.3130109247,"h":631452.5930894924,"l":622514.7637402815,"c":622854.3086423941,"v":511300.7437895581,"t":1723806000}
+{"o":622854.3086423941,"h":625719.8145604711,"l":609150.8248176191,"c":610563.8604279237,"v":482979.7605135218,"t":1723809600}
+{"o":610563.8604279237,"h":625495.5742501948,"l":609417.6320408476,"c":615563.7592387307,"v":605775.1085977211,"t":1723813200}
+{"o":615563.7592387307,"h":617356.207721259,"l":604155.3232377393,"c":607040.0232790918,"v":611777.811088805,"t":1723816800}
+{"o":607040.0232790918,"h":610819.5548993625,"l":598047.9390559761,"c":604955.2503055659,"v":508277.9057490929,"t":1723820400}
+{"o":604955.2503055659,"h":613221.9370702476,"l":603057.5065535351,"c":607056.4288664082,"v":432309.2251019707,"t":1723824000}
+{"o":607056.4288664082,"h":613576.7569971577,"l":597353.6491049927,"c":612359.1364933073,"v":436567.1031162327,"t":1723827600}
+{"o":612359.1364933073,"h":616894.8476684018,"l":607767.9391937907,"c":611375.1460946893,"v":404142.832500729,"t":1723831200}
+{"o":611375.1460946893,"h":620591.2482795489,"l":611375.1460946893,"c":618063.5224374075,"v":377940.204765413,"t":1723834800}
+{"o":618063.5224374075,"h":622568.8431597721,"l":616331.5745085215,"c":616370.325584741,"v":269537.3798410872,"t":1723838400}
+{"o":616370.325584741,"h":619181.5959198436,"l":612112.9467309141,"c":613711.0858026815,"v":283308.2643661425,"t":1723842000}
+{"o":613711.0858026815,"h":615371.1390923125,"l":611807.9256521645,"c":612499.5210888714,"v":223302.9821972017,"t":1723845600}
+{"o":612499.5210888714,"h":612897.4673235505,"l":609469.4065096186,"c":609734.3281267493,"v":199784.0941518406,"t":1723849200}
+{"o":609734.3281267493,"h":611054.2157792749,"l":603786.8455571678,"c":609548.3934590429,"v":263391.0481672903,"t":1723852800}
+{"o":609548.3934590429,"h":613906.6427615652,"l":608455.3219548322,"c":611386.2785773599,"v":199801.3951593961,"t":1723856400}
+{"o":611386.2785773599,"h":615530.8823321857,"l":610731.6515322041,"c":612653.1410608094,"v":191942.3932586313,"t":1723860000}
+{"o":612653.1410608094,"h":613442.8304765214,"l":606148.8954902912,"c":608991.3189670676,"v":205356.9667069556,"t":1723863600}
+{"o":608991.3189670676,"h":611750.6706672118,"l":608151.5492453661,"c":611347.1414552988,"v":167631.053642143,"t":1723867200}
+{"o":611347.1414552988,"h":612741.3994551024,"l":609676.1873325532,"c":612001.2139631044,"v":166803.0296508198,"t":1723870800}
+{"o":612001.2139631044,"h":613083.2960553842,"l":608805.2220769164,"c":609828.4302462478,"v":172719.9867041387,"t":1723874400}
+{"o":609828.4302462478,"h":611838.4564717616,"l":607898.2919677255,"c":611838.4564717616,"v":200227.0784239083,"t":1723878000}
+{"o":611838.4564717616,"h":612074.6587354576,"l":609397.3361873969,"c":611944.4672969162,"v":166125.6678030304,"t":1723881600}
+{"o":611944.4672969162,"h":614729.6787500024,"l":609962.0119149402,"c":612302.0743879428,"v":184968.3857972419,"t":1723885200}
+{"o":612302.0743879428,"h":613038.4451554144,"l":607125.1059185163,"c":607607.540009848,"v":187602.8488083993,"t":1723888800}
+{"o":607607.540009848,"h":612005.6650534517,"l":605842.1956460575,"c":610585.4310445846,"v":182500.0037260181,"t":1723892400}
+{"o":610585.4310445846,"h":613427.4679179132,"l":609392.1716721824,"c":612699.9385391307,"v":206054.6017413831,"t":1723896000}
+{"o":612699.9385391307,"h":617746.3422555672,"l":611864.0847863888,"c":613120.565175268,"v":283944.5748635314,"t":1723899600}
+{"o":613120.565175268,"h":619149.4795360886,"l":612478.5815469355,"c":619132.6718451073,"v":271364.2137496423,"t":1723903200}
+{"o":619132.6718451073,"h":621501.1155020695,"l":614605.3357597548,"c":614933.1086633222,"v":293157.5347229561,"t":1723906800}
+{"o":614933.1086633222,"h":620236.5254944704,"l":614746.1313275889,"c":619440.3965118506,"v":253072.7289508752,"t":1723910400}
+{"o":619440.3965118506,"h":621583.0192305455,"l":615841.8403900965,"c":616082.3726208182,"v":210612.7435523907,"t":1723914000}
+{"o":616082.3726208182,"h":617017.970290651,"l":614170.2799977289,"c":616343.8439538355,"v":173030.6104554515,"t":1723917600}
+{"o":616343.8439538355,"h":619835.677495672,"l":615482.6686324787,"c":618874.7258823428,"v":150467.1535444622,"t":1723921200}
+{"o":618874.7258823428,"h":620024.9512594843,"l":617480.9859711548,"c":618331.2177947341,"v":149024.2632962604,"t":1723924800}
+{"o":618331.2177947341,"h":619656.2052697454,"l":616912.7927062551,"c":619501.9377420467,"v":152193.9431259618,"t":1723928400}
+{"o":619501.9377420467,"h":622155.0805790002,"l":619501.9377420467,"c":620802.2682634223,"v":225780.6052634044,"t":1723932000}
+{"o":620802.2682634223,"h":622750.5180633572,"l":619975.4261861813,"c":622417.3604584163,"v":175336.2578067102,"t":1723935600}
+{"o":622417.3604584163,"h":627792.9722157457,"l":620055.3192342424,"c":625785.3516961685,"v":239674.8426813464,"t":1723939200}
+{"o":625785.3516961685,"h":626349.8725983927,"l":618917.9799360868,"c":619591.2623022511,"v":328909.6800368673,"t":1723942800}
+{"o":619591.2623022511,"h":627753.3547988523,"l":618469.0229217227,"c":626611.7957182609,"v":262676.3227622209,"t":1723946400}
+{"o":626611.7957182609,"h":628472.7495355519,"l":618932.5197471972,"c":619260.3065287173,"v":228300.772536424,"t":1723950000}
+{"o":619260.3065287173,"h":621010.4012240929,"l":616648.6960810937,"c":619471.9572559563,"v":198137.8142393677,"t":1723953600}
+{"o":619471.9572559563,"h":622028.9913849833,"l":618282.1920499962,"c":619380.2855845954,"v":180717.629972701,"t":1723957200}
+{"o":619380.2855845954,"h":622265.291109998,"l":618834.5045384135,"c":621687.6567333728,"v":185621.9326616131,"t":1723960800}
+{"o":621687.6567333728,"h":622742.7974289712,"l":619642.518235244,"c":621027.0678822391,"v":169823.5758776989,"t":1723964400}
+{"o":621027.0678822391,"h":622443.2174585141,"l":619774.1600101755,"c":622443.2174585141,"v":159333.5817633811,"t":1723968000}
+{"o":622443.2174585141,"h":627668.6395612076,"l":621903.7514718256,"c":626971.2130489411,"v":185692.3855529027,"t":1723971600}
+{"o":626971.2130489411,"h":642249.9520512501,"l":626937.2272632973,"c":631554.9641495321,"v":410602.7881806777,"t":1723975200}
+{"o":631554.9641495321,"h":634295.3855977181,"l":629911.3462360895,"c":634295.3855977181,"v":193046.7507335479,"t":1723978800}
+{"o":634295.3855977181,"h":641895.7171651104,"l":631570.0245718408,"c":638202.9327981749,"v":281730.1519471255,"t":1723982400}
+{"o":638202.9327981749,"h":643368.489949899,"l":635165.1444090283,"c":635626.9933073438,"v":239736.9808563516,"t":1723986000}
+{"o":635626.9933073438,"h":639721.1237547263,"l":635459.6078648504,"c":636443.4055726858,"v":245948.9224858459,"t":1723989600}
+{"o":636443.4055726858,"h":640554.8818137359,"l":635045.3883700639,"c":639070.8417165324,"v":205418.743344703,"t":1723993200}
+{"o":639070.8417165324,"h":643063.9445062377,"l":637459.2794606959,"c":640740.4568224652,"v":239424.4815929528,"t":1723996800}
+{"o":640740.4568224652,"h":641517.4213421945,"l":633238.7490985707,"c":633882.4795550711,"v":276476.3315869023,"t":1724000400}
+{"o":633882.4795550711,"h":638757.6195006773,"l":633064.9935743586,"c":638535.0642959924,"v":228115.1862129092,"t":1724004000}
+{"o":638535.0642959924,"h":642804.0812742355,"l":637880.5919557449,"c":642400.4675324523,"v":200104.8299918784,"t":1724007600}
+{"o":642400.4675324523,"h":645007.9071378196,"l":640586.4986730372,"c":643240.2971011638,"v":197016.4881697852,"t":1724011200}
+{"o":643240.2971011638,"h":643534.9316175672,"l":635176.1148410201,"c":636168.6670363586,"v":270956.0169460805,"t":1724014800}
+{"o":636168.6670363586,"h":639018.0270328324,"l":633926.3241634746,"c":634087.3588292348,"v":285897.142766238,"t":1724018400}
+{"o":634087.3588292348,"h":635376.9265448796,"l":623122.7011349432,"c":624678.2946549309,"v":379333.4446890511,"t":1724022000}
+{"o":624678.2946549309,"h":629278.7228138249,"l":622067.1837569291,"c":623013.5282968613,"v":405980.640760825,"t":1724025600}
+{"o":623013.5282968613,"h":626758.1268469269,"l":620995.7649136108,"c":623167.620495466,"v":256692.0610130324,"t":1724029200}
+{"o":623167.620495466,"h":626797.7658633002,"l":621071.6029592986,"c":625820.9621362663,"v":189296.6283746667,"t":1724032800}
+{"o":625820.9621362663,"h":628882.5404775422,"l":624419.4749536756,"c":628192.9151536644,"v":203861.395121807,"t":1724036400}
+{"o":628192.9151536644,"h":628983.5047840435,"l":625348.4362669431,"c":627866.2432105576,"v":229542.5247528141,"t":1724040000}
+{"o":627866.2432105576,"h":628820.6259338049,"l":622461.5497826239,"c":623920.2479249263,"v":234809.3108280189,"t":1724043600}
+{"o":623920.2479249263,"h":629448.0620016338,"l":622229.959651757,"c":626611.2148280923,"v":254875.512447405,"t":1724047200}
+{"o":626611.2148280923,"h":629489.8331881199,"l":623954.0822812006,"c":624132.8656599604,"v":184828.0502932548,"t":1724050800}
+{"o":624132.8656599604,"h":626628.3393254403,"l":623449.4906758761,"c":625677.7725389621,"v":204812.3676436503,"t":1724054400}
+{"o":625677.7725389621,"h":628772.6448865004,"l":617997.9181503442,"c":618398.2860840652,"v":234390.8875496381,"t":1724058000}
+{"o":618398.2860840652,"h":621338.3815499471,"l":615677.2557274962,"c":619259.0825724581,"v":297855.0983937904,"t":1724061600}
+{"o":619259.0825724581,"h":624944.6016740887,"l":617419.8617593125,"c":624395.3364055806,"v":233054.6195376532,"t":1724065200}
+{"o":624395.3364055806,"h":628576.4741643784,"l":622731.1358141503,"c":628058.4951786211,"v":262523.2546584248,"t":1724068800}
+{"o":628058.4951786211,"h":634517.0044584014,"l":624591.9989654956,"c":626317.4379092361,"v":398065.1187036546,"t":1724072400}
+{"o":626317.4379092361,"h":633009.1291519211,"l":621503.6930424577,"c":632481.9340821465,"v":359772.4853786549,"t":1724076000}
+{"o":632481.9340821465,"h":633825.5231747852,"l":630269.5026572413,"c":631196.0861346414,"v":306319.8516242394,"t":1724079600}
+{"o":631196.0861346414,"h":633152.5844672,"l":627367.8868596775,"c":632300.354896742,"v":330370.487589531,"t":1724083200}
+{"o":632300.354896742,"h":641147.9103912107,"l":627991.3531684397,"c":630340.1684412549,"v":497924.0399353461,"t":1724086800}
+{"o":630340.1684412549,"h":634336.50496941,"l":626583.284408608,"c":629757.0672539187,"v":324560.5002525045,"t":1724090400}
+{"o":629757.0672539187,"h":630108.2109532297,"l":625491.633804105,"c":627045.9955259074,"v":258545.2436079178,"t":1724094000}
+{"o":627045.9955259074,"h":632609.3058879991,"l":626084.4553152326,"c":628952.1449024433,"v":336069.9393565464,"t":1724097600}
+{"o":628952.1449024433,"h":631920.8864651442,"l":627931.3147863714,"c":629819.6269345279,"v":201115.4902659701,"t":1724101200}
+{"o":629819.6269345279,"h":633468.0355460347,"l":626414.9349869606,"c":630050.6352221838,"v":234801.7132147256,"t":1724104800}
+{"o":630050.6352221838,"h":634054.0441761976,"l":627053.9709938897,"c":632937.6599009534,"v":276621.2466361855,"t":1724108400}
+{"o":632937.6599009534,"h":644632.4574515685,"l":629231.6432225504,"c":642783.6991484254,"v":443428.5684465326,"t":1724112000}
+{"o":642783.6991484254,"h":648647.3014123752,"l":637151.4001064138,"c":639605.3528890174,"v":357291.0157344793,"t":1724115600}
+{"o":639605.3528890174,"h":640184.715241377,"l":635694.5271914445,"c":637814.95469388,"v":259871.7654636345,"t":1724119200}
+{"o":637814.95469388,"h":639656.4793093548,"l":636767.1289224769,"c":638812.3334798401,"v":252175.7742753648,"t":1724122800}
+{"o":638812.3334798401,"h":647065.3792507405,"l":637999.8489007609,"c":645165.6978606319,"v":256783.4952178384,"t":1724126400}
+{"o":645165.6978606319,"h":652852.4528073403,"l":644649.1083738421,"c":647518.0111494723,"v":385822.0687220622,"t":1724130000}
+{"o":647518.0111494723,"h":648209.2639754459,"l":643868.2894142339,"c":645231.7404814577,"v":206304.6299531233,"t":1724133600}
+{"o":645231.7404814577,"h":647233.6858917727,"l":644587.8989595179,"c":646712.4096536346,"v":211015.2965604429,"t":1724137200}
+{"o":646712.4096536346,"h":648015.8489374866,"l":640494.965381175,"c":641410.83310272,"v":223634.6813666025,"t":1724140800}
+{"o":641410.83310272,"h":644533.4043517938,"l":640969.4921826523,"c":642849.7711966239,"v":165714.8271289272,"t":1724144400}
+{"o":642849.7711966239,"h":643373.8464073382,"l":640893.8555066251,"c":641250.5776984942,"v":181124.5888775841,"t":1724148000}
+{"o":641250.5776984942,"h":647241.9151855083,"l":636953.7283697755,"c":642785.384653714,"v":247420.3052099394,"t":1724151600}
+{"o":642785.384653714,"h":646221.3310400528,"l":642344.8273892468,"c":645354.9948559942,"v":220462.7735257144,"t":1724155200}
+{"o":645354.9948559942,"h":647309.7843621924,"l":641174.1010571411,"c":645673.7630112825,"v":291935.2028710779,"t":1724158800}
+{"o":645673.7630112825,"h":646212.6406746992,"l":629783.0675663853,"c":630025.7490663022,"v":493390.8925113332,"t":1724162400}
+{"o":630025.7490663022,"h":631264.1494409078,"l":623340.3867358019,"c":627781.9336605298,"v":479984.5919516024,"t":1724166000}
+{"o":627781.9336605298,"h":631538.4927201357,"l":626123.5488973594,"c":630225.3103295963,"v":313715.3330888768,"t":1724169600}
+{"o":630225.3103295963,"h":634268.1221415615,"l":629623.5494858153,"c":633608.830195196,"v":243592.5489455799,"t":1724173200}
+{"o":633608.830195196,"h":636533.1622913695,"l":631745.9747910551,"c":634110.9547615236,"v":266296.9970637382,"t":1724176800}
+{"o":634110.9547615236,"h":637744.0245872107,"l":633211.4435017243,"c":636278.3933787456,"v":197947.3252939531,"t":1724180400}
+{"o":636278.3933787456,"h":638743.3504624746,"l":634144.4538520882,"c":634153.1747815013,"v":205603.3516433509,"t":1724184000}
+{"o":634153.1747815013,"h":634452.1796772258,"l":629929.5424337658,"c":632533.8400091281,"v":188666.7020045144,"t":1724187600}
+{"o":632533.8400091281,"h":634580.0106370416,"l":631474.7723204721,"c":633041.8242540236,"v":170740.003564021,"t":1724191200}
+{"o":633041.8242540236,"h":633573.7696041062,"l":628527.1870384624,"c":628727.4272026953,"v":155574.2543412579,"t":1724194800}
+{"o":628727.4272026953,"h":631818.661268631,"l":626551.8902110758,"c":626802.855224948,"v":189357.3314637896,"t":1724198400}
+{"o":626802.855224948,"h":630650.3361506037,"l":625715.633513275,"c":629960.1392873282,"v":231689.2859081534,"t":1724202000}
+{"o":629960.1392873282,"h":632410.1072196893,"l":628927.0979987925,"c":631364.0455322595,"v":136119.4597298515,"t":1724205600}
+{"o":631364.0455322595,"h":631692.9484932922,"l":627562.8248048099,"c":630042.4449341923,"v":117454.7725199071,"t":1724209200}
+{"o":630042.4449341923,"h":631314.7044833043,"l":628633.7823603314,"c":630880.2499462528,"v":118311.737242887,"t":1724212800}
+{"o":630880.2499462528,"h":633862.7092938666,"l":629955.567537971,"c":633245.9409369515,"v":118761.3903801278,"t":1724216400}
+{"o":633245.9409369515,"h":634692.4946463781,"l":632841.0696977071,"c":633742.4870140196,"v":148013.4396603325,"t":1724220000}
+{"o":633742.4870140196,"h":635797.3682921469,"l":630490.2381275196,"c":632930.7999454138,"v":163881.9271417019,"t":1724223600}
+{"o":632930.7999454138,"h":634382.118188415,"l":627181.6264153273,"c":628307.9543083546,"v":174339.5039488855,"t":1724227200}
+{"o":628307.9543083546,"h":628794.4577408972,"l":622827.7732435581,"c":625384.3282465376,"v":155049.7921752891,"t":1724230800}
+{"o":625384.3282465376,"h":628830.7284075686,"l":624291.0180437329,"c":628075.926804382,"v":145394.8182038531,"t":1724234400}
+{"o":628075.926804382,"h":628738.5484702835,"l":624291.0087631078,"c":624608.3824367761,"v":147905.2918807068,"t":1724238000}
+{"o":624608.3824367761,"h":626742.4951832064,"l":621098.4718528439,"c":624364.1113420908,"v":156916.0781266927,"t":1724241600}
+{"o":624364.1113420908,"h":625607.045219905,"l":613050.9141499226,"c":624309.5778284193,"v":344023.5420015124,"t":1724245200}
+{"o":624309.5778284193,"h":629696.2372489343,"l":615234.8200933083,"c":618244.0855985776,"v":597276.8466477736,"t":1724248800}
+{"o":618244.0855985776,"h":622313.9175451384,"l":615163.0852520146,"c":620213.0537308254,"v":378797.2163536851,"t":1724252400}
+{"o":620213.0537308254,"h":624604.4546930104,"l":617373.8675967715,"c":624368.3743572604,"v":248123.0238503182,"t":1724256000}
+{"o":624368.3743572604,"h":627976.3943733241,"l":622979.5349702878,"c":625218.8892713248,"v":241934.2321690525,"t":1724259600}
+{"o":625218.8892713248,"h":632372.6837585057,"l":624235.882721444,"c":630842.011916681,"v":331160.0874813377,"t":1724263200}
+{"o":630842.011916681,"h":635140.009439735,"l":628410.7574019569,"c":634121.9181528357,"v":302994.2563656674,"t":1724266800}
+{"o":634121.9181528357,"h":638189.8590063668,"l":630282.9117698149,"c":632364.6741561348,"v":335475.564271929,"t":1724270400}
+{"o":632364.6741561348,"h":636216.2674619586,"l":630549.7122567022,"c":634862.0518388174,"v":283546.6535597511,"t":1724274000}
+{"o":634862.0518388174,"h":635903.324728923,"l":631629.6927040719,"c":631774.2673520256,"v":218776.7531043811,"t":1724277600}
+{"o":631774.2673520256,"h":633986.0520595375,"l":628152.2899302671,"c":631171.6052390081,"v":214916.7575623551,"t":1724281200}
+{"o":631171.6052390081,"h":633158.0463252969,"l":629624.8504959872,"c":629775.0521289251,"v":232744.3745476091,"t":1724284800}
+{"o":629775.0521289251,"h":633073.258324004,"l":629378.6215587057,"c":632213.62477401,"v":224838.6880511141,"t":1724288400}
+{"o":632213.62477401,"h":632603.808622974,"l":621936.991825524,"c":625510.8814469358,"v":238364.6826657567,"t":1724292000}
+{"o":625510.8814469358,"h":627210.6536624805,"l":623842.3246662552,"c":626642.1828046644,"v":164112.7703244295,"t":1724295600}
+{"o":626642.1828046644,"h":628899.4954214323,"l":625109.3062188813,"c":628418.9813631164,"v":143559.021355348,"t":1724299200}
+{"o":628418.9813631164,"h":629132.9670304498,"l":627166.0331634809,"c":628613.1896733928,"v":124576.9023420644,"t":1724302800}
+{"o":628613.1896733928,"h":631190.8501853441,"l":628124.8256322689,"c":630938.9401572371,"v":135747.2906365074,"t":1724306400}
+{"o":630938.9401572371,"h":634897.1366833027,"l":629504.5823964761,"c":633471.643583681,"v":159690.8156530841,"t":1724310000}
+{"o":633471.643583681,"h":634812.6441155539,"l":632021.111587474,"c":632895.4645343507,"v":158957.9071141001,"t":1724313600}
+{"o":632895.4645343507,"h":633087.0764428189,"l":630558.7885726113,"c":631891.5464187372,"v":153948.2956110118,"t":1724317200}
+{"o":631891.5464187372,"h":637861.4088366476,"l":630980.9530870519,"c":636871.8468112816,"v":206774.1929789308,"t":1724320800}
+{"o":636871.8468112816,"h":639917.0065356739,"l":634592.1315163674,"c":638921.9051015858,"v":263203.0939153363,"t":1724324400}
+{"o":638921.9051015858,"h":640653.7459523516,"l":632079.4925383896,"c":633145.28126219,"v":434027.7246425626,"t":1724328000}
+{"o":633145.28126219,"h":635855.6055934991,"l":629486.0208012407,"c":632437.0762129357,"v":330043.8496399734,"t":1724331600}
+{"o":632437.0762129357,"h":632886.0392559861,"l":628444.4625691754,"c":631245.2801529738,"v":302227.3156843891,"t":1724335200}
+{"o":631245.2801529738,"h":634493.9402934188,"l":627875.9443547549,"c":630460.7954772395,"v":258264.1571933144,"t":1724338800}
+{"o":630460.7954772395,"h":633475.5867658524,"l":630016.6947146107,"c":631121.9682382856,"v":239761.6508366387,"t":1724342400}
+{"o":631121.9682382856,"h":633405.0264239056,"l":629604.8374802406,"c":630314.1815342118,"v":195467.8513083713,"t":1724346000}
+{"o":630314.1815342118,"h":634576.9924759632,"l":629475.2510104504,"c":631811.9969310459,"v":167364.5905417576,"t":1724349600}
+{"o":631811.9969310459,"h":632913.2473463037,"l":630316.877062117,"c":630802.8734586037,"v":186391.5586354339,"t":1724353200}
+{"o":630802.8734586037,"h":634497.8248369358,"l":630512.6026664342,"c":633817.4591490852,"v":259885.9897029224,"t":1724356800}
+{"o":633817.4591490852,"h":635373.4857622043,"l":632194.8721498923,"c":633617.0616953586,"v":180792.7576860674,"t":1724360400}
+{"o":633617.0616953586,"h":634041.7781158444,"l":632325.6206420412,"c":633013.1940793991,"v":157633.7336273612,"t":1724364000}
+{"o":633013.1940793991,"h":634008.490179935,"l":632196.5937458479,"c":633103.7982405572,"v":165863.5670836927,"t":1724367600}
+{"o":633103.7982405572,"h":642772.5578658883,"l":632835.5158037846,"c":638199.040805431,"v":248011.7966125683,"t":1724371200}
+{"o":638199.040805431,"h":639796.1447915545,"l":636016.9965358645,"c":639693.9006214939,"v":212945.3380350455,"t":1724374800}
+{"o":639693.9006214939,"h":644016.4990859425,"l":638913.2778074846,"c":639937.5055702133,"v":241773.999204575,"t":1724378400}
+{"o":639937.5055702133,"h":641252.8570764108,"l":638007.3549344264,"c":638543.3773622545,"v":173117.5232674325,"t":1724382000}
+{"o":638543.3773622545,"h":641066.7667498784,"l":637990.5801740646,"c":638198.9150093071,"v":161802.920303718,"t":1724385600}
+{"o":638198.9150093071,"h":644918.9485901875,"l":638198.9150093071,"c":642896.9868483139,"v":183269.8620593172,"t":1724389200}
+{"o":642896.9868483139,"h":644968.3870133535,"l":640414.7750068082,"c":643535.0001650982,"v":171911.8642115536,"t":1724392800}
+{"o":643535.0001650982,"h":644202.4382500882,"l":640907.7765314641,"c":641585.6426273956,"v":159871.1618772426,"t":1724396400}
+{"o":641585.6426273956,"h":643125.4707223242,"l":640789.23800712,"c":641573.0874232034,"v":133264.9067972453,"t":1724400000}
+{"o":641573.0874232034,"h":641573.0874232034,"l":637371.6024149508,"c":637869.8116964755,"v":203524.7984988358,"t":1724403600}
+{"o":637869.8116964755,"h":639801.1924903985,"l":637477.8616973032,"c":637666.1712963713,"v":133117.7894900051,"t":1724407200}
+{"o":637666.1712963713,"h":638013.8756295235,"l":633569.6283434834,"c":633947.8683176871,"v":170956.4365997474,"t":1724410800}
+{"o":633947.8683176871,"h":638877.1456405027,"l":633947.8683176871,"c":638248.8023820444,"v":165994.389988697,"t":1724414400}
+{"o":638248.8023820444,"h":639277.0599794622,"l":634498.4292887417,"c":639257.9432235685,"v":215309.3398134449,"t":1724418000}
+{"o":639257.9432235685,"h":650181.4001684593,"l":630835.607848458,"c":634657.008755776,"v":832285.7113853169,"t":1724421600}
+{"o":634657.008755776,"h":641068.1316987197,"l":633447.3324219772,"c":638082.027041417,"v":361570.9499575891,"t":1724425200}
+{"o":638082.027041417,"h":641759.1501676129,"l":636717.9191226206,"c":641091.1321912149,"v":260147.8870702085,"t":1724428800}
+{"o":641091.1321912149,"h":656554.5463783852,"l":641010.2041817904,"c":655013.5071062121,"v":409555.6209097605,"t":1724432400}
+{"o":655013.5071062121,"h":661371.8171089942,"l":652457.9689683246,"c":655501.6444081026,"v":530264.1669588822,"t":1724436000}
+{"o":655501.6444081026,"h":664076.0915630605,"l":655158.4212248317,"c":661909.5809687998,"v":332718.4495624493,"t":1724439600}
+{"o":661909.5809687998,"h":670315.0598306512,"l":661750.8784059051,"c":667363.7544390755,"v":340214.6643005883,"t":1724443200}
+{"o":667363.7544390755,"h":673553.5315033644,"l":666691.8126590449,"c":672981.1625885145,"v":336797.6754429402,"t":1724446800}
+{"o":672981.1625885145,"h":681021.4692800856,"l":669987.598724097,"c":671716.643020328,"v":389107.3616553643,"t":1724450400}
+{"o":671716.643020328,"h":679304.2082704135,"l":671716.643020328,"c":677805.5876586281,"v":237449.0292087705,"t":1724454000}
+{"o":677805.5876586281,"h":682055.0742663089,"l":673618.284873749,"c":677224.200463385,"v":286482.9477492548,"t":1724457600}
+{"o":677224.200463385,"h":677960.7470028413,"l":671926.7606613029,"c":677920.2010902039,"v":202745.1779343055,"t":1724461200}
+{"o":677920.2010902039,"h":683637.2843967737,"l":671609.2678365607,"c":678127.1568175646,"v":187358.7276836038,"t":1724464800}
+{"o":678127.1568175646,"h":679386.3400388564,"l":676636.8574305935,"c":677744.1985823478,"v":147006.0190595967,"t":1724468400}
+{"o":677744.1985823478,"h":681437.8950412297,"l":677220.3412614574,"c":681075.3065718735,"v":136279.4729168267,"t":1724472000}
+{"o":681075.3065718735,"h":687066.1497287205,"l":680605.8413078751,"c":683219.7951565366,"v":209685.5633205023,"t":1724475600}
+{"o":683219.7951565366,"h":684972.4135456113,"l":681076.3989346697,"c":681093.1391738536,"v":211464.4833220171,"t":1724479200}
+{"o":681093.1391738536,"h":684186.5514102433,"l":681088.2292813921,"c":683716.9631827405,"v":135476.9977639663,"t":1724482800}
+{"o":683716.9631827405,"h":688102.9847723027,"l":682390.6161303396,"c":687840.7326986319,"v":206687.6613049912,"t":1724486400}
+{"o":687840.7326986319,"h":698466.8302055238,"l":685169.0055322036,"c":696574.2413008183,"v":191216.0519669068,"t":1724490000}
+{"o":696574.2413008183,"h":701957.1579264776,"l":693844.8589325312,"c":697729.0845490257,"v":276766.7445536252,"t":1724493600}
+{"o":697729.0845490257,"h":700991.6442704035,"l":695325.3567245931,"c":695765.6648865534,"v":225011.8525175634,"t":1724497200}
+{"o":695765.6648865534,"h":699986.1214125077,"l":694160.7016161395,"c":695532.2722153272,"v":225035.7696582988,"t":1724500800}
+{"o":695532.2722153272,"h":698416.9870675154,"l":694914.2348275472,"c":698416.3342269782,"v":262750.43320039,"t":1724504400}
+{"o":698416.3342269782,"h":701782.1144954595,"l":695527.8095691636,"c":701782.1144954595,"v":260025.4955765832,"t":1724508000}
+{"o":701782.1144954595,"h":706831.903373,"l":699428.5551588939,"c":704885.2649848069,"v":289273.9393927061,"t":1724511600}
+{"o":704885.2649848069,"h":716971.0525351528,"l":704331.8672656862,"c":712604.2729665095,"v":449424.6456691211,"t":1724515200}
+{"o":712604.2729665095,"h":717589.3978004404,"l":709550.4797741814,"c":711209.1469663344,"v":389410.9750486761,"t":1724518800}
+{"o":711209.1469663344,"h":716591.01982323,"l":708205.1226234804,"c":713700.6164226878,"v":328084.0185450536,"t":1724522400}
+{"o":713700.6164226878,"h":716145.2885730735,"l":709014.6122354906,"c":709897.1964533945,"v":233556.846982308,"t":1724526000}
+{"o":709897.1964533945,"h":712443.1218749911,"l":708299.1704017207,"c":709430.6896036842,"v":204983.2077986193,"t":1724529600}
+{"o":709430.6896036842,"h":709468.217494051,"l":688205.7103475478,"c":696284.7102876289,"v":379872.0351000389,"t":1724533200}
+{"o":696284.7102876289,"h":704758.4238370635,"l":696071.1405487577,"c":703118.091274031,"v":300277.84095069,"t":1724536800}
+{"o":703118.091274031,"h":711093.8375097535,"l":702457.8016798403,"c":710206.4345501245,"v":198555.459207336,"t":1724540400}
+{"o":710206.4345501245,"h":710417.0025820649,"l":701326.2888307433,"c":702387.755707483,"v":272747.9894445796,"t":1724544000}
+{"o":702387.755707483,"h":706954.6175293329,"l":695920.5136963348,"c":699408.9093184881,"v":277541.5586856405,"t":1724547600}
+{"o":699408.9093184881,"h":703238.8794812544,"l":699089.3584606887,"c":702015.9214724328,"v":159355.0518815079,"t":1724551200}
+{"o":702015.9214724328,"h":702538.9563571272,"l":695757.9896173376,"c":699743.7189079453,"v":206323.3971903379,"t":1724554800}
+{"o":699743.7189079453,"h":702083.0860384691,"l":696084.9187383864,"c":702083.0860384691,"v":184479.7554025652,"t":1724558400}
+{"o":702083.0860384691,"h":703123.2384950926,"l":699497.9783740229,"c":700006.1294956969,"v":221226.8148078171,"t":1724562000}
+{"o":700006.1294956969,"h":700618.4159862294,"l":696442.8550920258,"c":697430.2437195795,"v":186061.2982364015,"t":1724565600}
+{"o":697430.2437195795,"h":697430.2437195795,"l":686455.6281898945,"c":690204.213611523,"v":283050.7626616496,"t":1724569200}
+{"o":690204.213611523,"h":695328.4270300885,"l":688647.6279660552,"c":695006.9429922256,"v":201539.5037717863,"t":1724572800}
+{"o":695006.9429922256,"h":698147.1004956948,"l":692687.9885992073,"c":696138.8825253415,"v":181668.6142940074,"t":1724576400}
+{"o":696138.8825253415,"h":696421.7456577595,"l":691091.3679972641,"c":693145.767990278,"v":151550.9827538332,"t":1724580000}
+{"o":693145.767990278,"h":698105.7183100004,"l":692820.8713921682,"c":695271.0310660386,"v":177517.8047883713,"t":1724583600}
+{"o":695271.0310660386,"h":697922.2224053028,"l":693859.7688110819,"c":697922.2224053028,"v":137431.5489684368,"t":1724587200}
+{"o":697922.2224053028,"h":703200.7721327195,"l":697397.3033961117,"c":700715.3181193507,"v":256337.9364382503,"t":1724590800}
+{"o":700715.3181193507,"h":706561.8357415813,"l":700673.213287512,"c":703341.6648000435,"v":222240.40495925,"t":1724594400}
+{"o":703341.6648000435,"h":707132.2163054611,"l":701415.605750637,"c":704495.9469923725,"v":239505.2323792957,"t":1724598000}
+{"o":704495.9469923725,"h":708878.3199858413,"l":700816.6018411646,"c":703168.2877978388,"v":236283.7381222571,"t":1724601600}
+{"o":703168.2877978388,"h":706540.5694028484,"l":701927.3137808683,"c":705057.9689801791,"v":190083.2721618972,"t":1724605200}
+{"o":705057.9689801791,"h":707327.8336374977,"l":702683.6051324159,"c":705378.974944151,"v":194850.681903975,"t":1724608800}
+{"o":705378.974944151,"h":706540.3781035012,"l":701878.8414293525,"c":703670.7380358332,"v":181689.3078950295,"t":1724612400}
+{"o":703670.7380358332,"h":705441.4492694093,"l":701238.1754676269,"c":702780.4439097727,"v":193588.1093863701,"t":1724616000}
+{"o":702780.4439097727,"h":714214.3394072233,"l":702213.9845095883,"c":713138.5554384136,"v":323277.1853944354,"t":1724619600}
+{"o":713138.5554384136,"h":716271.0314878869,"l":707938.4292752382,"c":710147.9915338238,"v":244205.4452364027,"t":1724623200}
+{"o":710147.9915338238,"h":713037.6205732158,"l":700704.8207549516,"c":702660.2789152013,"v":290760.5291870171,"t":1724626800}
+{"o":702660.2789152013,"h":706955.2213226596,"l":699843.9147494478,"c":703259.3572675345,"v":277910.3594573613,"t":1724630400}
+{"o":703259.3572675345,"h":703989.9566741581,"l":698214.2479729221,"c":698814.2338495936,"v":203178.1120492292,"t":1724634000}
+{"o":698814.2338495936,"h":701165.3346619894,"l":696130.8194609209,"c":701085.1087078975,"v":204331.6943286314,"t":1724637600}
+{"o":701085.1087078975,"h":708090.0363577271,"l":699922.9756617834,"c":707945.1125225347,"v":167032.4342566646,"t":1724641200}
+{"o":754880.7500582249,"h":761537.3953279614,"l":754447.6399877181,"c":754880.7500582249,"v":776450.9108888266,"t":1717444800}
+{"o":754880.7500582249,"h":756853.603679074,"l":751991.1809421707,"c":753940.199423024,"v":655967.7620763008,"t":1717448400}
+{"o":753940.199423024,"h":754625.4821145685,"l":751549.2930866083,"c":753709.8510905579,"v":393831.2992177492,"t":1717452000}
+{"o":753709.8510905579,"h":754621.8675895644,"l":749505.5764014983,"c":751923.7395320954,"v":368126.3172160829,"t":1717455600}
+{"o":751923.7395320954,"h":755204.6430000805,"l":749304.4060001343,"c":753979.4200525134,"v":412992.7237825663,"t":1717459200}
+{"o":753979.4200525134,"h":759966.4396245859,"l":751632.7838227284,"c":758951.0516349107,"v":407083.6049819706,"t":1717462800}
+{"o":758951.0516349107,"h":758951.0516349107,"l":755249.4133378018,"c":757175.4825599832,"v":329051.8776932337,"t":1717466400}
+{"o":757175.4825599832,"h":759201.129928998,"l":755978.3508673673,"c":758454.0957524705,"v":322251.9487924653,"t":1717470000}
+{"o":758454.0957524705,"h":761269.6408185174,"l":756133.5300952127,"c":757245.9005396876,"v":335827.1621892271,"t":1717473600}
+{"o":757245.9005396876,"h":758593.358941374,"l":753028.1303237928,"c":753028.1303237928,"v":305429.3730391289,"t":1717477200}
+{"o":753028.1303237928,"h":756297.1360397832,"l":751334.4465086408,"c":754781.802216482,"v":412415.9077649051,"t":1717480800}
+{"o":754781.802216482,"h":756029.7238881367,"l":752576.5247083898,"c":752576.5247083898,"v":296699.784892425,"t":1717484400}
+{"o":752576.5247083898,"h":755604.8116352546,"l":751381.3545070369,"c":751563.6231900563,"v":319671.6446532176,"t":1717488000}
+{"o":751563.6231900563,"h":753085.1175404325,"l":746563.2835510533,"c":750163.4026300231,"v":315754.3057381992,"t":1717491600}
+{"o":750163.4026300231,"h":754679.4714638197,"l":749207.4853764741,"c":753932.2228937859,"v":304425.8995842778,"t":1717495200}
+{"o":753932.2228937859,"h":755419.4737350427,"l":752360.7959290902,"c":754182.6242407253,"v":321558.8145237464,"t":1717498800}
+{"o":754182.6242407253,"h":757087.3387141509,"l":752980.7399277714,"c":755260.8053263456,"v":389315.4819305814,"t":1717502400}
+{"o":755260.8053263456,"h":759011.6063401044,"l":753412.8973319078,"c":757361.9160838646,"v":543724.3909211396,"t":1717506000}
+{"o":757361.9160838646,"h":761980.7566469978,"l":755021.4292985583,"c":756412.4080595189,"v":542797.3893916581,"t":1717509600}
+{"o":756412.4080595189,"h":765066.8831597844,"l":754798.4562906832,"c":765066.8831597844,"v":497862.5707778016,"t":1717513200}
+{"o":765066.8831597844,"h":774573.4430796707,"l":764729.5792448201,"c":772003.1432689471,"v":672114.7964645284,"t":1717516800}
+{"o":772003.1432689471,"h":772585.407181236,"l":766895.5306905075,"c":771259.7937479992,"v":464543.9774078411,"t":1717520400}
+{"o":771259.7937479992,"h":776516.0682235804,"l":770643.2496761598,"c":774417.9608838593,"v":429718.9147484193,"t":1717524000}
+{"o":774417.9608838593,"h":774417.9608838593,"l":767465.169692105,"c":772527.2821141651,"v":487657.8296211933,"t":1717527600}
+{"o":772527.2821141651,"h":774328.7327133738,"l":767019.2942777383,"c":772263.2917530164,"v":446879.7479914675,"t":1717531200}
+{"o":772263.2917530164,"h":774936.8435538122,"l":770490.3875483451,"c":773045.3926667711,"v":387577.8563192702,"t":1717534800}
+{"o":773045.3926667711,"h":779354.8837817238,"l":773045.3926667711,"c":779053.9456711011,"v":623095.3019424938,"t":1717538400}
+{"o":779053.9456711011,"h":783432.4388295515,"l":777575.6506703172,"c":782655.3647163721,"v":403762.4835086641,"t":1717542000}
+{"o":782655.3647163721,"h":786263.3610918294,"l":780182.7268189334,"c":784262.3838298091,"v":408318.0367730467,"t":1717545600}
+{"o":784262.3838298091,"h":790783.3801626016,"l":781864.6797242608,"c":788751.4775440613,"v":382637.6471977585,"t":1717549200}
+{"o":788751.4775440613,"h":796890.7228676997,"l":787509.3950216676,"c":790561.0263709794,"v":514170.0704770718,"t":1717552800}
+{"o":790561.0263709794,"h":792306.7195913392,"l":786645.9864760553,"c":788342.2800444728,"v":359043.0779247435,"t":1717556400}
+{"o":788342.2800444728,"h":790455.6508191985,"l":785387.267589415,"c":789077.7538251093,"v":362508.3684422229,"t":1717560000}
+{"o":789077.7538251093,"h":791945.9718406672,"l":786000.5063576447,"c":790920.5113122298,"v":383382.5066569566,"t":1717563600}
+{"o":790920.5113122298,"h":794069.6928179085,"l":790385.775121639,"c":793070.5581211032,"v":374958.9241106789,"t":1717567200}
+{"o":793070.5581211032,"h":794368.641484856,"l":790118.13706525,"c":790543.2814678811,"v":453086.8040392975,"t":1717570800}
+{"o":790543.2814678811,"h":791648.8714239702,"l":786579.9556041446,"c":788853.5449312406,"v":493128.1561823084,"t":1717574400}
+{"o":788853.5449312406,"h":793410.6022642893,"l":787505.0825570914,"c":790499.5011565641,"v":484822.2527316358,"t":1717578000}
+{"o":790499.5011565641,"h":792098.433333345,"l":786365.9216218599,"c":786365.9216218599,"v":459150.9135867233,"t":1717581600}
+{"o":786365.9216218599,"h":788563.0492948261,"l":784555.1030043937,"c":788207.3843702244,"v":436444.912978971,"t":1717585200}
+{"o":788207.3843702244,"h":791310.3291966169,"l":784217.9847748863,"c":788274.4170533686,"v":553367.8559489831,"t":1717588800}
+{"o":788274.4170533686,"h":792813.5423424351,"l":784868.7664125847,"c":786008.6987226116,"v":727688.2266746816,"t":1717592400}
+{"o":786008.6987226116,"h":789352.4563139976,"l":780937.9236846592,"c":787550.1506726698,"v":647334.2029094035,"t":1717596000}
+{"o":787550.1506726698,"h":798315.2327661776,"l":787101.2705727898,"c":796545.670261559,"v":584454.6221607925,"t":1717599600}
+{"o":796545.670261559,"h":800421.7356784208,"l":792176.2311637533,"c":793239.7884546223,"v":585720.7444555575,"t":1717603200}
+{"o":793239.7884546223,"h":799515.8550850138,"l":792531.6243348683,"c":796179.2159752521,"v":504327.7192944777,"t":1717606800}
+{"o":796179.2159752521,"h":798258.322875233,"l":786986.0974958179,"c":789538.7431300661,"v":542050.4753732855,"t":1717610400}
+{"o":789538.7431300661,"h":790872.6316118591,"l":786280.508837609,"c":788537.1001239453,"v":463841.1363367934,"t":1717614000}
+{"o":788537.1001239453,"h":791258.7242770391,"l":787586.3119590083,"c":790757.9131061151,"v":425058.5773307055,"t":1717617600}
+{"o":790757.9131061151,"h":791105.3721362524,"l":787979.6438152901,"c":789295.3903083336,"v":398608.2572230533,"t":1717621200}
+{"o":789295.3903083336,"h":792391.5345706268,"l":788414.4463811965,"c":789575.7686063499,"v":413625.2679632615,"t":1717624800}
+{"o":789575.7686063499,"h":791766.3329056798,"l":788630.2882256603,"c":791030.6828067849,"v":423860.7376391983,"t":1717628400}
+{"o":791030.6828067849,"h":792665.2353690023,"l":789257.2092996959,"c":791803.6793242709,"v":388994.4550637208,"t":1717632000}
+{"o":791803.6793242709,"h":794221.7861701592,"l":789510.1282534385,"c":791383.7081035274,"v":385235.0102790852,"t":1717635600}
+{"o":791383.7081035274,"h":795101.6217740993,"l":791002.0701406683,"c":794798.6512099806,"v":371333.9984438688,"t":1717639200}
+{"o":794798.6512099806,"h":794798.6512099806,"l":791504.1320676181,"c":792544.2427935791,"v":350171.9309123076,"t":1717642800}
+{"o":792544.2427935791,"h":795033.0102142636,"l":786670.4966203582,"c":792020.050197343,"v":426115.2406619705,"t":1717646400}
+{"o":792020.050197343,"h":792020.050197343,"l":785201.1843470926,"c":785440.2504512045,"v":350172.5275404846,"t":1717650000}
+{"o":785440.2504512045,"h":786680.7668653711,"l":781975.8138337135,"c":783859.2079139141,"v":357840.5377611025,"t":1717653600}
+{"o":783859.2079139141,"h":787422.0928230663,"l":781800.8880721363,"c":786804.5738604222,"v":450107.4333949531,"t":1717657200}
+{"o":786804.5738604222,"h":788881.3527434955,"l":784250.4821850903,"c":788329.4901225225,"v":507056.5356952446,"t":1717660800}
+{"o":788329.4901225225,"h":792518.1652598295,"l":786580.1879290127,"c":787953.6489610844,"v":483209.7187342914,"t":1717664400}
+{"o":787953.6489610844,"h":787994.4080656441,"l":784289.278366364,"c":787258.6412668856,"v":508651.6409146105,"t":1717668000}
+{"o":787258.6412668856,"h":788828.1057973811,"l":786096.1122910612,"c":788828.1057973811,"v":477207.2118830972,"t":1717671600}
+{"o":788828.1057973811,"h":790657.7154193355,"l":786244.1303443467,"c":788039.8515408905,"v":515203.3596022959,"t":1717675200}
+{"o":788039.8515408905,"h":790041.1641359951,"l":785775.6452026833,"c":786660.4531618301,"v":494985.4655217276,"t":1717678800}
+{"o":786660.4531618301,"h":789535.4464732714,"l":784998.0786645645,"c":789492.7523137261,"v":715567.7544500898,"t":1717682400}
+{"o":789492.7523137261,"h":791662.0891562011,"l":787825.7191492475,"c":788175.6680665192,"v":882959.8692451984,"t":1717686000}
+{"o":788175.6680665192,"h":788771.1746236116,"l":781038.7684941223,"c":782163.6238369762,"v":720691.8301018709,"t":1717689600}
+{"o":782163.6238369762,"h":785651.6826581183,"l":778856.8162839852,"c":783103.1493393633,"v":863381.4018612336,"t":1717693200}
+{"o":783103.1493393633,"h":784016.9963590505,"l":777747.0011459697,"c":779595.1310019327,"v":782682.905654265,"t":1717696800}
+{"o":779595.1310019327,"h":779625.2271096356,"l":766999.1849100178,"c":770492.3934485802,"v":908723.3786496635,"t":1717700400}
+{"o":770492.3934485802,"h":778464.7434843731,"l":763732.5047919851,"c":776568.2858006668,"v":810113.0762238838,"t":1717704000}
+{"o":776568.2858006668,"h":778362.0535130181,"l":773742.3818749364,"c":775242.0039868511,"v":648996.7695470965,"t":1717707600}
+{"o":775242.0039868511,"h":778015.9161577005,"l":773977.9453078452,"c":777251.5370747114,"v":613220.6406731132,"t":1717711200}
+{"o":777251.5370747114,"h":778336.4914729557,"l":722063.2365076027,"c":725175.1952306712,"v":682073.1132955892,"t":1717714800}
+{"o":725175.1952306712,"h":727074.6646725743,"l":723725.8854199096,"c":725123.8441583912,"v":619601.2478449101,"t":1717718400}
+{"o":725123.8441583912,"h":726038.2271138994,"l":721953.2911222245,"c":724947.8648233475,"v":557097.8905051034,"t":1717722000}
+{"o":724947.8648233475,"h":726846.2554310049,"l":720338.1200156246,"c":724018.5499754726,"v":584501.0988805,"t":1717725600}
+{"o":724018.5499754726,"h":727089.6542993422,"l":723295.1607073023,"c":727089.6542993422,"v":495790.6282421274,"t":1717729200}
+{"o":727089.6542993422,"h":734549.9076957512,"l":726234.3471615348,"c":733338.0163827761,"v":491347.1421586412,"t":1717732800}
+{"o":733338.0163827761,"h":735640.9291647304,"l":731941.0658478757,"c":733749.0746263205,"v":466979.5402685073,"t":1717736400}
+{"o":733749.0746263205,"h":735202.8162346894,"l":732159.0345342995,"c":734397.7312467877,"v":453778.0765635045,"t":1717740000}
+{"o":734397.7312467877,"h":735528.3436309539,"l":732924.1259734146,"c":733325.4229865781,"v":539957.1533141222,"t":1717743600}
+{"o":733325.4229865781,"h":734913.1945241264,"l":732201.9465913388,"c":733406.318078127,"v":456103.0491623228,"t":1717747200}
+{"o":733406.318078127,"h":733885.5265872106,"l":730443.1923665773,"c":731713.8327368884,"v":461139.3254994578,"t":1717750800}
+{"o":731713.8327368884,"h":732862.2264711931,"l":728256.2894238953,"c":730537.1467133169,"v":474504.9352047364,"t":1717754400}
+{"o":730537.1467133169,"h":734209.7539893835,"l":728868.195936564,"c":733449.192423157,"v":549752.3954434464,"t":1717758000}
+{"o":733449.192423157,"h":736464.4786605297,"l":721285.6166276584,"c":729183.7446000838,"v":958575.7697164669,"t":1717761600}
+{"o":729183.7446000838,"h":732253.4391714259,"l":726704.9008346678,"c":730581.2508531279,"v":797498.0381722942,"t":1717765200}
+{"o":730581.2508531279,"h":732045.0749726332,"l":725542.5941574426,"c":730779.8111428879,"v":977039.3579953065,"t":1717768800}
+{"o":730779.8111428879,"h":730779.8111428879,"l":721743.0496637773,"c":724849.7665161166,"v":992863.041580471,"t":1717772400}
+{"o":724849.7665161166,"h":726126.1845578336,"l":718206.0218114866,"c":719032.2044440787,"v":1019728.0527218364,"t":1717776000}
+{"o":719032.2044440787,"h":719215.0911408388,"l":704440.1333633075,"c":705625.4159460285,"v":1259423.4526176199,"t":1717779600}
+{"o":705625.4159460285,"h":705625.4159460285,"l":655201.2052005463,"c":686247.7010852938,"v":2619062.6032583574,"t":1717783200}
+{"o":686247.7010852938,"h":712991.1793851064,"l":682709.9520078368,"c":690636.574924381,"v":1098079.3194473435,"t":1717786800}
+{"o":690636.574924381,"h":694977.5206716841,"l":684007.7481318546,"c":693516.8560552545,"v":879157.1478717009,"t":1717790400}
+{"o":693516.8560552545,"h":695175.2672837074,"l":691572.8143235362,"c":692776.3594146426,"v":1030784.7888464294,"t":1717794000}
+{"o":692776.3594146426,"h":695625.9880987724,"l":691721.9234805946,"c":695100.0480195151,"v":1040255.191431368,"t":1717797600}
+{"o":695100.0480195151,"h":695805.2922079433,"l":692214.4367590218,"c":692420.8292576922,"v":710002.8093823588,"t":1717801200}
+{"o":692420.8292576922,"h":692748.7452961891,"l":689931.668197047,"c":690862.1995592297,"v":680575.8657603412,"t":1717804800}
+{"o":690862.1995592297,"h":695676.7165169886,"l":690580.4118834138,"c":695101.5256261148,"v":524530.605723241,"t":1717808400}
+{"o":695101.5256261148,"h":695185.6751729827,"l":691360.1699926924,"c":692828.3934385814,"v":431017.4796874554,"t":1717812000}
+{"o":692828.3934385814,"h":694682.9403839605,"l":691868.1420974905,"c":693263.5806688846,"v":387029.8347671117,"t":1717815600}
+{"o":693263.5806688846,"h":694065.6360183968,"l":690120.7941573916,"c":690566.3680523927,"v":425893.9505593058,"t":1717819200}
+{"o":690566.3680523927,"h":693737.696859544,"l":688350.8535898515,"c":692099.9954533069,"v":420133.1426994537,"t":1717822800}
+{"o":692099.9954533069,"h":693623.87164783,"l":690845.6984319084,"c":692899.0416974025,"v":509720.1164097334,"t":1717826400}
+{"o":692899.0416974025,"h":697940.1875341062,"l":692899.0416974025,"c":697273.5507280939,"v":377403.8190572162,"t":1717830000}
+{"o":697273.5507280939,"h":697373.9313877174,"l":692495.2605870113,"c":693031.2831621662,"v":387425.4275958266,"t":1717833600}
+{"o":693031.2831621662,"h":693403.8719005152,"l":690762.8218089795,"c":691981.1743948213,"v":436720.204434582,"t":1717837200}
+{"o":691981.1743948213,"h":692340.2673749797,"l":687932.4661018264,"c":690431.9038823195,"v":483020.4487588285,"t":1717840800}
+{"o":690431.9038823195,"h":691552.6637194612,"l":682321.6229560741,"c":684048.8462471132,"v":566915.6680712041,"t":1717844400}
+{"o":684048.8462471132,"h":685416.3715896436,"l":671224.2111515313,"c":681510.8766952301,"v":566000.0255795338,"t":1717848000}
+{"o":681510.8766952301,"h":683878.8463640033,"l":670405.7831374622,"c":683878.8463640033,"v":767079.2127427877,"t":1717851600}
+{"o":683878.8463640033,"h":687306.952573236,"l":670952.9832269208,"c":686606.7565665721,"v":525090.6404462983,"t":1717855200}
+{"o":686606.7565665721,"h":687813.5908238579,"l":681482.6999387691,"c":682777.4050960384,"v":761176.9866334972,"t":1717858800}
+{"o":682777.4050960384,"h":684257.6675811614,"l":653931.0514171658,"c":657317.3603571285,"v":568292.8704528735,"t":1717862400}
+{"o":657317.3603571285,"h":659900.8562851328,"l":648213.3559917992,"c":659735.6461382682,"v":574218.4537840213,"t":1717866000}
+{"o":659735.6461382682,"h":662947.7939465106,"l":657933.4746109133,"c":658370.2964394221,"v":914986.8713689964,"t":1717869600}
+{"o":658370.2964394221,"h":660289.3110598411,"l":647989.8345654465,"c":657702.3084708636,"v":544253.3569816102,"t":1717873200}
+{"o":657702.3084708636,"h":658609.6985582786,"l":652818.3074509031,"c":655383.1972873945,"v":431407.2296628078,"t":1717876800}
+{"o":655383.1972873945,"h":655898.160431721,"l":653023.0740776649,"c":653702.0850340351,"v":393142.6380918688,"t":1717880400}
+{"o":653702.0850340351,"h":654191.0922383238,"l":647436.1261918074,"c":652242.0652236065,"v":416364.6887044882,"t":1717884000}
+{"o":652242.0652236065,"h":652803.3934730649,"l":643279.3563762382,"c":649618.3530779773,"v":425831.474131599,"t":1717887600}
+{"o":649618.3530779773,"h":652438.2422006981,"l":649015.336654081,"c":650936.23119648,"v":416780.2392534644,"t":1717891200}
+{"o":650936.23119648,"h":653473.4837281576,"l":650186.7155457351,"c":652899.0938068879,"v":378982.3652655115,"t":1717894800}
+{"o":652899.0938068879,"h":652910.2173019373,"l":636789.9961210846,"c":646911.9650793039,"v":456553.7943490006,"t":1717898400}
+{"o":646911.9650793039,"h":650417.1170660099,"l":643647.178106509,"c":649399.6600430863,"v":379743.6955845376,"t":1717902000}
+{"o":649399.6600430863,"h":652820.854130358,"l":649069.9074112721,"c":650502.5614764707,"v":302244.0055961016,"t":1717905600}
+{"o":650502.5614764707,"h":655083.7360690009,"l":641398.720692675,"c":653759.8875542645,"v":398889.8599814618,"t":1717909200}
+{"o":653759.8875542645,"h":656188.4306490555,"l":653303.7633364819,"c":655492.9291852636,"v":353257.4738673209,"t":1717912800}
+{"o":655492.9291852636,"h":657445.64903518,"l":653980.3437199863,"c":654461.4530280256,"v":312553.116296959,"t":1717916400}
+{"o":654461.4530280256,"h":657108.4521411434,"l":652806.9286023069,"c":656557.9210582746,"v":264901.5143134447,"t":1717920000}
+{"o":656557.9210582746,"h":657679.191163827,"l":655228.7155959971,"c":656460.8897735066,"v":281038.323088158,"t":1717923600}
+{"o":656460.8897735066,"h":656477.3844010854,"l":649103.2148117253,"c":654447.2559171949,"v":317756.6452042312,"t":1717927200}
+{"o":654447.2559171949,"h":657031.7786311455,"l":647629.6294433441,"c":656426.2178942092,"v":315400.2286329214,"t":1717930800}
+{"o":656426.2178942092,"h":664950.1074860379,"l":655027.4232573579,"c":663089.1835140591,"v":461926.9311047287,"t":1717934400}
+{"o":663089.1835140591,"h":664035.6933104027,"l":656899.8873211726,"c":660512.3393245297,"v":510291.6746364281,"t":1717938000}
+{"o":660512.3393245297,"h":664499.5421746514,"l":659827.8329663166,"c":664227.5891746923,"v":467921.8129101308,"t":1717941600}
+{"o":664227.5891746923,"h":666265.8246228956,"l":663004.7360897494,"c":665686.9195209345,"v":484506.0024252883,"t":1717945200}
+{"o":665686.9195209345,"h":665943.484362848,"l":662593.772629804,"c":663645.3941753277,"v":447678.8926370709,"t":1717948800}
+{"o":663645.3941753277,"h":664145.5975802903,"l":661017.8737802346,"c":662334.0057742347,"v":469563.5737914328,"t":1717952400}
+{"o":662334.0057742347,"h":669291.7387529635,"l":661011.8778741417,"c":668596.2022008053,"v":450578.7790190522,"t":1717956000}
+{"o":668596.2022008053,"h":671025.6401464251,"l":667268.5730737854,"c":667642.4665344461,"v":553946.1393283851,"t":1717959600}
+{"o":667642.4665344461,"h":667642.4665344461,"l":663806.5225136203,"c":664634.6705202063,"v":455762.6848288988,"t":1717963200}
+{"o":664634.6705202063,"h":667147.6553286032,"l":663700.4270477085,"c":666292.7921810248,"v":451286.0045987417,"t":1717966800}
+{"o":666292.7921810248,"h":668318.0652518638,"l":665144.3089213623,"c":666557.704418014,"v":387901.5244268168,"t":1717970400}
+{"o":666557.704418014,"h":667548.5830438022,"l":665893.4991193394,"c":667216.881340561,"v":284457.6655864515,"t":1717974000}
+{"o":667216.881340561,"h":667703.7568226424,"l":661112.4601196747,"c":663214.0201891483,"v":449738.5816295976,"t":1717977600}
+{"o":663214.0201891483,"h":665808.695579406,"l":661549.6669537142,"c":663685.4728534728,"v":322084.9938026667,"t":1717981200}
+{"o":663685.4728534728,"h":665425.8867508422,"l":661581.0912086975,"c":662414.8718848526,"v":308026.0047837341,"t":1717984800}
+{"o":662414.8718848526,"h":662459.7032910686,"l":657033.7367224398,"c":657871.1466057226,"v":529350.9823568255,"t":1717988400}
+{"o":657871.1466057226,"h":660694.465630629,"l":655741.386251792,"c":659557.8639763504,"v":366585.3528806388,"t":1717992000}
+{"o":659557.8639763504,"h":659594.3289590151,"l":655631.6868785511,"c":657880.5210091306,"v":338161.7290081184,"t":1717995600}
+{"o":657880.5210091306,"h":658655.3222329147,"l":653372.0487425977,"c":655207.0719060352,"v":406765.5533620637,"t":1717999200}
+{"o":655207.0719060352,"h":655525.4947811658,"l":647983.3669366846,"c":648606.9746081011,"v":370848.0534931708,"t":1718002800}
+{"o":648606.9746081011,"h":657602.0261477083,"l":648336.5058864091,"c":655630.0946066595,"v":387943.867774848,"t":1718006400}
+{"o":655630.0946066595,"h":659293.4660305997,"l":652515.4092624753,"c":658756.989568664,"v":324312.0964860486,"t":1718010000}
+{"o":658756.989568664,"h":659168.5280513266,"l":656457.803544416,"c":657612.3432123052,"v":355280.8700135963,"t":1718013600}
+{"o":657612.3432123052,"h":658142.222669156,"l":654921.4006752108,"c":656044.193386697,"v":391247.4620691318,"t":1718017200}
+{"o":656044.193386697,"h":656292.0799459115,"l":651686.9535502939,"c":652187.3668557742,"v":396300.7140951355,"t":1718020800}
+{"o":652187.3668557742,"h":655098.2584408933,"l":648973.6032070903,"c":653885.6158165963,"v":559326.8056367654,"t":1718024400}
+{"o":653885.6158165963,"h":658350.0306749621,"l":650707.5219152699,"c":657790.1449691881,"v":526048.4762638322,"t":1718028000}
+{"o":657790.1449691881,"h":671573.8863134368,"l":657403.0287638704,"c":668344.7183182571,"v":702161.8765885793,"t":1718031600}
+{"o":668344.7183182571,"h":669981.0070152984,"l":661888.663309238,"c":666661.4462158964,"v":655330.4962839956,"t":1718035200}
+{"o":666661.4462158964,"h":669559.3544174838,"l":664003.4212407635,"c":669262.6810804162,"v":491406.7707491547,"t":1718038800}
+{"o":669262.6810804162,"h":670342.3130279593,"l":663090.639581391,"c":666447.193974584,"v":548415.3669727262,"t":1718042400}
+{"o":666447.193974584,"h":666774.3386655013,"l":658696.1456936887,"c":659894.7028938665,"v":621146.2070396225,"t":1718046000}
+{"o":659894.7028938665,"h":661187.1093315043,"l":654420.510409012,"c":658047.9878984477,"v":625510.74495716,"t":1718049600}
+{"o":658047.9878984477,"h":659852.9628080036,"l":653825.0154184871,"c":656448.5116046969,"v":562594.4724170119,"t":1718053200}
+{"o":656448.5116046969,"h":656895.8312306161,"l":653369.0382062719,"c":655653.3976782251,"v":474040.1409070277,"t":1718056800}
+{"o":655653.3976782251,"h":656030.7482488401,"l":651284.4477042165,"c":654462.8733549161,"v":414786.3623025777,"t":1718060400}
+{"o":654462.8733549161,"h":657018.8327447742,"l":651979.9636060686,"c":653908.0604196729,"v":456846.1859973595,"t":1718064000}
+{"o":653908.0604196729,"h":657410.3651304053,"l":639044.9707615906,"c":643331.6821330726,"v":547480.6062374398,"t":1718067600}
+{"o":643331.6821330726,"h":649795.5796676951,"l":637605.0514388704,"c":644641.8687696994,"v":716389.0289658759,"t":1718071200}
+{"o":644641.8687696994,"h":646151.3562815371,"l":640106.8751334713,"c":642266.2641443282,"v":493070.8898239718,"t":1718074800}
+{"o":642266.2641443282,"h":642390.6245578266,"l":628077.9141344465,"c":635584.9725796608,"v":538673.3425047641,"t":1718078400}
+{"o":635584.9725796608,"h":636165.665717458,"l":631829.3275360313,"c":634657.4927367511,"v":403649.5998593163,"t":1718082000}
+{"o":634657.4927367511,"h":636730.2238478854,"l":627665.7028500286,"c":631936.7047609752,"v":420727.7947575729,"t":1718085600}
+{"o":631936.7047609752,"h":634501.0713691878,"l":627779.1838556521,"c":631529.4530759399,"v":401870.6645383353,"t":1718089200}
+{"o":631529.4530759399,"h":635767.9665195526,"l":629573.0108994842,"c":632884.4643044408,"v":416816.5606472795,"t":1718092800}
+{"o":632884.4643044408,"h":635210.7804522772,"l":628589.6841166161,"c":633647.0091509958,"v":393150.7401133876,"t":1718096400}
+{"o":633647.0091509958,"h":639141.2310300306,"l":631256.6636648243,"c":636779.2573746255,"v":422395.3190409805,"t":1718100000}
+{"o":636779.2573746255,"h":636955.3880628388,"l":631753.1858568633,"c":632413.5481250902,"v":508650.8406814756,"t":1718103600}
+{"o":632413.5481250902,"h":635526.8275425975,"l":630957.3770598277,"c":632499.9903159546,"v":522463.356879503,"t":1718107200}
+{"o":632499.9903159546,"h":634935.4626247593,"l":620800.2923280766,"c":621944.6439185896,"v":716937.1095398084,"t":1718110800}
+{"o":621944.6439185896,"h":628385.7480304885,"l":619462.9455681575,"c":625090.7862339887,"v":662055.2366296494,"t":1718114400}
+{"o":625090.7862339887,"h":627098.8764517864,"l":602079.2716895911,"c":607341.0679522941,"v":957436.4033287838,"t":1718118000}
+{"o":607341.0679522941,"h":615599.1016812122,"l":604055.4601896652,"c":607758.4033497904,"v":674144.0172959341,"t":1718121600}
+{"o":607758.4033497904,"h":611363.2568228918,"l":595707.2612118303,"c":607641.9790946818,"v":542571.268078536,"t":1718125200}
+{"o":607641.9790946818,"h":615191.529154476,"l":605887.6846873235,"c":612176.0190123788,"v":534652.9791634398,"t":1718128800}
+{"o":612176.0190123788,"h":616689.6747758834,"l":608399.9488230791,"c":614114.5488847006,"v":575636.32722043,"t":1718132400}
+{"o":614114.5488847006,"h":614611.2878510669,"l":609697.9598166196,"c":610466.0641311948,"v":513617.6651622719,"t":1718136000}
+{"o":610466.0641311948,"h":616109.9784183739,"l":610233.3558271473,"c":614927.1792960133,"v":657423.1418874984,"t":1718139600}
+{"o":614927.1792960133,"h":617786.6685305268,"l":612782.9874167003,"c":615502.6879110648,"v":439968.681180168,"t":1718143200}
+{"o":615502.6879110648,"h":618369.1679433429,"l":612909.0052058274,"c":614491.7384226196,"v":520830.8505385315,"t":1718146800}
+{"o":614491.7384226196,"h":615846.8709010801,"l":605700.2541334541,"c":609918.0037800514,"v":640373.5611638509,"t":1718150400}
+{"o":609918.0037800514,"h":611531.6317458232,"l":593959.9283257856,"c":605690.1125125312,"v":678601.2171923148,"t":1718154000}
+{"o":605690.1125125312,"h":615507.0048734333,"l":602682.9170175993,"c":614643.7854011327,"v":508610.1717359883,"t":1718157600}
+{"o":614643.7854011327,"h":617214.1209990532,"l":608448.2738614688,"c":615884.0604922813,"v":394288.3132691946,"t":1718161200}
+{"o":615884.0604922813,"h":625332.2527094242,"l":615468.8339660586,"c":622539.0330264658,"v":450093.3151193014,"t":1718164800}
+{"o":622539.0330264658,"h":622891.9977346343,"l":617484.1969651746,"c":617808.3976381022,"v":379140.4929356507,"t":1718168400}
+{"o":617808.3976381022,"h":623974.5692671925,"l":617781.2933636847,"c":620739.9513103362,"v":354472.9675119897,"t":1718172000}
+{"o":620739.9513103362,"h":625291.4130231811,"l":620337.2437036888,"c":624586.3386675337,"v":334191.4553080142,"t":1718175600}
+{"o":624586.3386675337,"h":626973.4833860974,"l":622106.9467754168,"c":622644.2071730091,"v":288073.4032793865,"t":1718179200}
+{"o":622644.2071730091,"h":628423.389810371,"l":621511.5490306795,"c":626390.6779182552,"v":396806.9277756051,"t":1718182800}
+{"o":626390.6779182552,"h":632450.5491397324,"l":626390.6779182552,"c":628644.9404573635,"v":488215.7829427308,"t":1718186400}
+{"o":628644.9404573635,"h":629891.5119843921,"l":624292.0848984806,"c":624545.5708597525,"v":447782.0864959827,"t":1718190000}
+{"o":624545.5708597525,"h":656497.4092568178,"l":624120.1153888061,"c":653741.8959143338,"v":928599.8933828353,"t":1718193600}
+{"o":653741.8959143338,"h":665708.446162922,"l":651491.8096866218,"c":655518.5102978398,"v":783030.0898805506,"t":1718197200}
+{"o":655518.5102978398,"h":661611.8056765792,"l":653008.7857627471,"c":658895.683187578,"v":659233.7940659029,"t":1718200800}
+{"o":658895.683187578,"h":659664.2588454311,"l":649147.9568939856,"c":653608.4500963809,"v":620388.8692339465,"t":1718204400}
+{"o":653608.4500963809,"h":657488.2492383248,"l":649710.7564792059,"c":653591.1986747427,"v":627700.3030637422,"t":1718208000}
+{"o":653591.1986747427,"h":658070.0804867439,"l":651179.7858694951,"c":656581.1212184657,"v":659414.0222491099,"t":1718211600}
+{"o":656581.1212184657,"h":656935.2365920271,"l":639734.7917557511,"c":641901.4422634724,"v":1055383.573926958,"t":1718215200}
+{"o":641901.4422634724,"h":651396.3959627432,"l":621091.1517177055,"c":630692.0500113602,"v":1061495.8783105216,"t":1718218800}
+{"o":630692.0500113602,"h":638802.5093095116,"l":626527.5337402861,"c":637570.8357206139,"v":659108.5820328888,"t":1718222400}
+{"o":637570.8357206139,"h":640788.0008683604,"l":635737.9297296311,"c":638854.0989655806,"v":597308.2228661822,"t":1718226000}
+{"o":638854.0989655806,"h":640531.9712292097,"l":636953.534337695,"c":640053.6035455806,"v":474912.8034939669,"t":1718229600}
+{"o":640053.6035455806,"h":640320.0406384943,"l":635018.2389890781,"c":638644.9656920593,"v":431132.4463939109,"t":1718233200}
+{"o":638644.9656920593,"h":638644.9656920593,"l":629648.741454524,"c":636317.3034888426,"v":434051.7009073852,"t":1718236800}
+{"o":636317.3034888426,"h":639458.990336648,"l":628656.2725834108,"c":629222.6479146982,"v":451947.2525936241,"t":1718240400}
+{"o":629222.6479146982,"h":632396.7265174722,"l":618707.8930606303,"c":624683.0387499536,"v":528324.6476945952,"t":1718244000}
+{"o":624683.0387499536,"h":624715.9070197043,"l":615308.012075093,"c":623398.9499028738,"v":711082.005136314,"t":1718247600}
+{"o":623398.9499028738,"h":628999.2289430004,"l":622160.5298716726,"c":625800.5276750575,"v":430122.893293756,"t":1718251200}
+{"o":625800.5276750575,"h":628071.2812571973,"l":625669.123627185,"c":626990.6629633439,"v":425895.9664005161,"t":1718254800}
+{"o":626990.6629633439,"h":627739.6239202905,"l":617227.7481681153,"c":623159.0772555965,"v":823229.302637103,"t":1718258400}
+{"o":623159.0772555965,"h":626368.2478872921,"l":615149.931087827,"c":626046.2099654464,"v":591801.4022756175,"t":1718262000}
+{"o":626046.2099654464,"h":627419.3473636269,"l":623787.149930695,"c":625087.8849834338,"v":430789.7097169713,"t":1718265600}
+{"o":625087.8849834338,"h":625454.8462381209,"l":615522.964293845,"c":621776.6053244357,"v":456534.8624592729,"t":1718269200}
+{"o":621776.6053244357,"h":626006.0548925595,"l":617489.4792126716,"c":624010.9583843792,"v":452516.0250752283,"t":1718272800}
+{"o":624010.9583843792,"h":625214.8249873605,"l":613919.6619922199,"c":615726.9823755741,"v":418203.43501603,"t":1718276400}
+{"o":615726.9823755741,"h":625851.0344865051,"l":614791.2320021489,"c":617238.8306876557,"v":637278.5802218659,"t":1718280000}
+{"o":617238.8306876557,"h":624763.2996776683,"l":614252.6351939886,"c":617807.9372137396,"v":617770.478950717,"t":1718283600}
+{"o":617807.9372137396,"h":619124.5742812052,"l":604282.2999949146,"c":613847.5284031817,"v":746101.10492288,"t":1718287200}
+{"o":613847.5284031817,"h":614561.1337561659,"l":601312.372128734,"c":604243.6817525914,"v":848268.7057699562,"t":1718290800}
+{"o":604243.6817525914,"h":608802.44589799,"l":599829.744810888,"c":607363.4320226695,"v":796958.6137047173,"t":1718294400}
+{"o":607363.4320226695,"h":611798.6757871213,"l":604407.3702731624,"c":611517.4960182015,"v":535838.5439901659,"t":1718298000}
+{"o":611517.4960182015,"h":614053.6466221508,"l":605689.9977951994,"c":612473.91777454,"v":456520.9042067722,"t":1718301600}
+{"o":612473.91777454,"h":612755.5962009802,"l":604764.9108382959,"c":608004.1171315048,"v":526928.2864123754,"t":1718305200}
+{"o":608004.1171315048,"h":610138.332117844,"l":571667.4654684684,"c":573586.5597658646,"v":580065.4941765735,"t":1718308800}
+{"o":573586.5597658646,"h":579439.9247878074,"l":562539.6434388258,"c":579390.7761640281,"v":453832.9639756206,"t":1718312400}
+{"o":579390.7761640281,"h":580808.1072725338,"l":574669.0572059393,"c":579978.6964017192,"v":422046.7730505,"t":1718316000}
+{"o":579978.6964017192,"h":579978.6964017192,"l":574830.9013440434,"c":576345.4537921236,"v":341636.3199564346,"t":1718319600}
+{"o":576345.4537921236,"h":580111.5292691917,"l":572792.615478268,"c":575703.214472206,"v":484034.2261700728,"t":1718323200}
+{"o":575703.214472206,"h":579366.9248090455,"l":566887.9019402596,"c":579309.9948693732,"v":523414.3363049355,"t":1718326800}
+{"o":579309.9948693732,"h":581190.1458027213,"l":576748.8113979307,"c":579601.2147839479,"v":406517.3949274268,"t":1718330400}
+{"o":579601.2147839479,"h":580236.2390189545,"l":574796.8594968034,"c":577132.7070934295,"v":414207.914060939,"t":1718334000}
+{"o":577132.7070934295,"h":579546.8528755067,"l":575180.6285792646,"c":575466.7102620634,"v":391583.3808948586,"t":1718337600}
+{"o":575466.7102620634,"h":583373.0028256859,"l":574392.068782975,"c":581733.4052029197,"v":454056.5399055462,"t":1718341200}
+{"o":581733.4052029197,"h":582342.5011791637,"l":575270.0958703702,"c":578797.5492931919,"v":353372.3391175678,"t":1718344800}
+{"o":578797.5492931919,"h":579883.0332378093,"l":575209.4593242828,"c":577666.552905473,"v":328546.7162484227,"t":1718348400}
+{"o":577666.552905473,"h":582719.8219562907,"l":576709.9150965668,"c":580842.5244690182,"v":363216.9703337303,"t":1718352000}
+{"o":580842.5244690182,"h":580856.4443729832,"l":575350.0247653311,"c":578261.0613916381,"v":342527.0809909964,"t":1718355600}
+{"o":578261.0613916381,"h":580676.8778409305,"l":577033.3551473831,"c":578511.6228493011,"v":328468.9031575348,"t":1718359200}
+{"o":578511.6228493011,"h":580212.6811846682,"l":575426.0833969883,"c":579388.7257461959,"v":369824.7454739177,"t":1718362800}
+{"o":579388.7257461959,"h":583076.4816104282,"l":578361.4547334498,"c":580128.4044515257,"v":474972.1586510743,"t":1718366400}
+{"o":580128.4044515257,"h":581858.4942436283,"l":577929.9285337756,"c":578786.7415776041,"v":463961.1559264541,"t":1718370000}
+{"o":578786.7415776041,"h":579119.7637118092,"l":562480.7342995791,"c":567418.3961802467,"v":633571.6298696701,"t":1718373600}
+{"o":567418.3961802467,"h":570504.2683023186,"l":555211.1811238589,"c":562574.1546563877,"v":668720.793519525,"t":1718377200}
+{"o":562574.1546563877,"h":563604.904769184,"l":538751.0159210482,"c":553506.9278564508,"v":1130373.8071625161,"t":1718380800}
+{"o":553506.9278564508,"h":558338.948808956,"l":545868.1676557676,"c":554129.4759571295,"v":671232.5560171433,"t":1718384400}
+{"o":554129.4759571295,"h":554612.6860565478,"l":545621.087153836,"c":553274.3003172346,"v":594424.3211192269,"t":1718388000}
+{"o":553274.3003172346,"h":557689.00514542,"l":546179.4568417993,"c":554682.0947083331,"v":595987.4963100305,"t":1718391600}
+{"o":554682.0947083331,"h":559719.1331241054,"l":554051.1813210186,"c":555100.0264429791,"v":451088.097551989,"t":1718395200}
+{"o":555100.0264429791,"h":568138.5215497634,"l":553600.4144798485,"c":563623.5338494177,"v":633282.9813328028,"t":1718398800}
+{"o":563623.5338494177,"h":564284.3497093541,"l":556403.7772549529,"c":560690.7770353545,"v":610059.5177321956,"t":1718402400}
+{"o":560690.7770353545,"h":562136.1194381629,"l":558232.367402186,"c":559777.2101018891,"v":390736.0761231264,"t":1718406000}
+{"o":559777.2101018891,"h":563722.223115068,"l":559355.0890621116,"c":561805.6264860603,"v":392020.7305427605,"t":1718409600}
+{"o":561805.6264860603,"h":565450.0823181067,"l":560503.9547550828,"c":560882.8144735377,"v":361678.9439480448,"t":1718413200}
+{"o":560882.8144735377,"h":563456.3694208196,"l":559505.1965285329,"c":562637.8866306712,"v":310532.730022668,"t":1718416800}
+{"o":562637.8866306712,"h":567119.7724759661,"l":562423.1540377212,"c":566912.4771701803,"v":321259.9534164051,"t":1718420400}
+{"o":566912.4771701803,"h":568024.9100266907,"l":564030.8837927997,"c":566405.7378623592,"v":336553.783770663,"t":1718424000}
+{"o":566405.7378623592,"h":569548.3850953475,"l":566110.6968099114,"c":566989.5098813056,"v":311358.9719210279,"t":1718427600}
+{"o":566989.5098813056,"h":569228.0950260541,"l":563481.89172243,"c":564327.4070617363,"v":330483.8752473415,"t":1718431200}
+{"o":564327.4070617363,"h":566711.755659287,"l":562061.3836425033,"c":562623.4940422483,"v":342889.8455441703,"t":1718434800}
+{"o":562623.4940422483,"h":565056.7824590325,"l":561385.3014025841,"c":563269.7506152041,"v":287546.9218884793,"t":1718438400}
+{"o":563269.7506152041,"h":564771.1891729524,"l":560296.4498128952,"c":561583.432490113,"v":328225.356630631,"t":1718442000}
+{"o":561583.432490113,"h":563910.0914302743,"l":559675.8084277513,"c":563392.7442763502,"v":282833.6891225043,"t":1718445600}
+{"o":563392.7442763502,"h":565862.0156081313,"l":562654.4150633876,"c":565456.2031036253,"v":315028.680877405,"t":1718449200}
+{"o":565456.2031036253,"h":566678.329308633,"l":563577.9656734655,"c":566088.0515540397,"v":315938.2353623886,"t":1718452800}
+{"o":566088.0515540397,"h":567237.4300361377,"l":563781.7192177008,"c":566920.8386520353,"v":361308.403584559,"t":1718456400}
+{"o":566920.8386520353,"h":567321.5804534295,"l":564469.2633238963,"c":565138.3239259308,"v":463621.600468357,"t":1718460000}
+{"o":565138.3239259308,"h":569767.5994693682,"l":564668.4114497682,"c":568206.6940370337,"v":460379.3915944708,"t":1718463600}
+{"o":568206.6940370337,"h":570716.7225913495,"l":567640.5841772339,"c":568253.4248400965,"v":397038.8527673784,"t":1718467200}
+{"o":568253.4248400965,"h":569861.7484245399,"l":566939.6442112155,"c":569568.2854079483,"v":403633.2691789943,"t":1718470800}
+{"o":569568.2854079483,"h":569584.4397442228,"l":565956.097407633,"c":566757.4945144794,"v":419920.6062117675,"t":1718474400}
+{"o":566757.4945144794,"h":568124.2507127179,"l":564009.3330311126,"c":566085.6306631853,"v":390258.9248717502,"t":1718478000}
+{"o":566085.6306631853,"h":567282.625220639,"l":563127.2927980049,"c":564757.498302358,"v":383904.5405262877,"t":1718481600}
+{"o":564757.498302358,"h":569581.1822730533,"l":564329.0547761712,"c":568645.4153990127,"v":332549.24489652,"t":1718485200}
+{"o":568645.4153990127,"h":569261.7857413335,"l":566684.6758614667,"c":569022.7435489174,"v":328598.7599653288,"t":1718488800}
+{"o":569022.7435489174,"h":570012.0626535995,"l":568218.8773780565,"c":569321.490545106,"v":313341.0127358511,"t":1718492400}
+{"o":569321.490545106,"h":569867.9288869265,"l":565919.1244470513,"c":566087.2781491368,"v":316503.1647305674,"t":1718496000}
+{"o":566087.2781491368,"h":567938.7483485545,"l":564516.6079961108,"c":566170.1090416947,"v":355077.7777561268,"t":1718499600}
+{"o":566170.1090416947,"h":566215.3248735199,"l":564353.8332013371,"c":564675.6290040105,"v":310276.7406682954,"t":1718503200}
+{"o":564675.6290040105,"h":565724.3577164181,"l":563036.5652827774,"c":563389.541023685,"v":293935.3480366998,"t":1718506800}
+{"o":563389.541023685,"h":563790.0212562123,"l":560113.702192708,"c":560201.9482217353,"v":365132.4654591142,"t":1718510400}
+{"o":560201.9482217353,"h":565332.4869847537,"l":559917.4129129496,"c":565105.3379355652,"v":360894.1232037348,"t":1718514000}
+{"o":565105.3379355652,"h":567220.4399933764,"l":563846.2258937535,"c":566549.2714982418,"v":383228.0508862322,"t":1718517600}
+{"o":566549.2714982418,"h":568394.1786259267,"l":565170.788924383,"c":565474.4785711473,"v":333708.672471498,"t":1718521200}
+{"o":565474.4785711473,"h":566687.6387652504,"l":563440.131271809,"c":563964.4053086047,"v":293593.8911392797,"t":1718524800}
+{"o":563964.4053086047,"h":566347.7126608337,"l":562862.7560086797,"c":566333.8152759129,"v":389905.8075164608,"t":1718528400}
+{"o":566333.8152759129,"h":570126.9366614276,"l":565028.8505816028,"c":568978.2921292204,"v":412736.2558455251,"t":1718532000}
+{"o":568978.2921292204,"h":569509.9248295224,"l":566999.6467054699,"c":567310.3177587715,"v":322047.1766898753,"t":1718535600}
+{"o":567310.3177587715,"h":569159.2969150679,"l":566422.4936671176,"c":567719.7215629477,"v":367988.4710814309,"t":1718539200}
+{"o":567719.7215629477,"h":571308.8619567326,"l":567471.2017952296,"c":570830.0404744134,"v":477020.9237291515,"t":1718542800}
+{"o":570830.0404744134,"h":574709.0466442871,"l":569745.8371006692,"c":572586.975571178,"v":462969.0075910983,"t":1718546400}
+{"o":572586.975571178,"h":582096.6214869349,"l":572392.777338934,"c":581336.9608463194,"v":417034.8980686435,"t":1718550000}
+{"o":581336.9608463194,"h":584120.4305752452,"l":578813.3790033481,"c":580212.1872839627,"v":409257.3112076503,"t":1718553600}
+{"o":580212.1872839627,"h":582878.8562734289,"l":578104.0097280603,"c":578907.731030207,"v":372409.3057904909,"t":1718557200}
+{"o":578907.731030207,"h":581247.065106507,"l":577277.2513491596,"c":580634.4026802048,"v":368548.0967697001,"t":1718560800}
+{"o":580634.4026802048,"h":583012.6910366518,"l":580015.1498221743,"c":581823.3785098472,"v":452844.1915710998,"t":1718564400}
+{"o":581823.3785098472,"h":584235.2232280321,"l":580576.4553461191,"c":582779.472427089,"v":329142.8556307932,"t":1718568000}
+{"o":582779.472427089,"h":585037.3664845002,"l":581769.1024586067,"c":583976.7070210699,"v":332319.160127226,"t":1718571600}
+{"o":583976.7070210699,"h":591325.3441321672,"l":583768.9467357943,"c":588576.2718794646,"v":448914.6572977541,"t":1718575200}
+{"o":588576.2718794646,"h":592167.9298989001,"l":587769.3991008168,"c":592051.375605658,"v":325849.5833573095,"t":1718578800}
+{"o":592051.375605658,"h":593940.7150865662,"l":588462.823545317,"c":588909.2402691288,"v":382420.8519064143,"t":1718582400}
+{"o":588909.2402691288,"h":589474.033593999,"l":581350.7508488777,"c":582885.0566068727,"v":403048.707056792,"t":1718586000}
+{"o":582885.0566068727,"h":583307.1186879307,"l":578129.9934328115,"c":581486.2961182068,"v":421168.4256828678,"t":1718589600}
+{"o":581486.2961182068,"h":581634.3295860012,"l":575816.6384504286,"c":576355.1910322279,"v":373130.0419513053,"t":1718593200}
+{"o":576355.1910322279,"h":581211.7910833552,"l":573329.87170362,"c":580994.1722208157,"v":348146.0638041,"t":1718596800}
+{"o":580994.1722208157,"h":583821.1300124471,"l":577077.3435946561,"c":578826.4867443474,"v":378403.8100128283,"t":1718600400}
+{"o":578826.4867443474,"h":579228.961121101,"l":571951.4390010996,"c":572979.037172514,"v":461786.7322636967,"t":1718604000}
+{"o":572979.037172514,"h":577409.7250535195,"l":570513.7479587122,"c":573651.2605215658,"v":490862.2715213429,"t":1718607600}
+{"o":573651.2605215658,"h":576358.8771051518,"l":568264.8762066365,"c":570894.4421587879,"v":476817.3654520254,"t":1718611200}
+{"o":570894.4421587879,"h":574545.2181098225,"l":563932.4727724566,"c":565266.5073366046,"v":503354.8303109842,"t":1718614800}
+{"o":565266.5073366046,"h":565993.6046564275,"l":554579.8487378515,"c":560581.8667687725,"v":566800.8317755818,"t":1718618400}
+{"o":560581.8667687725,"h":567190.2447284299,"l":559847.1678311554,"c":563508.5319008876,"v":556883.2177773905,"t":1718622000}
+{"o":563508.5319008876,"h":564277.5239199637,"l":555183.3473400795,"c":560323.6470308633,"v":597253.0633667898,"t":1718625600}
+{"o":560323.6470308633,"h":563282.8400250643,"l":555150.7491601576,"c":557284.866532302,"v":570355.9672296119,"t":1718629200}
+{"o":557284.866532302,"h":566073.569001484,"l":556838.8735675341,"c":561360.160667822,"v":639322.1340560627,"t":1718632800}
+{"o":561360.160667822,"h":563431.9780211853,"l":545810.5724700328,"c":552556.0268110642,"v":698711.7436434363,"t":1718636400}
+{"o":552556.0268110642,"h":563241.5363928416,"l":545125.8284439341,"c":560767.7547200149,"v":735494.754870019,"t":1718640000}
+{"o":560767.7547200149,"h":567481.5961591256,"l":560691.1811900469,"c":566078.3408085735,"v":634039.173577403,"t":1718643600}
+{"o":566078.3408085735,"h":574352.4246173806,"l":565772.4734093673,"c":572773.404501765,"v":719287.8975947836,"t":1718647200}
+{"o":572773.404501765,"h":573018.7686423919,"l":564653.3974496358,"c":565476.6536243942,"v":620361.7092359615,"t":1718650800}
+{"o":565476.6536243942,"h":565923.0323094298,"l":556491.3852289019,"c":559501.9952262458,"v":713346.9534347095,"t":1718654400}
+{"o":559501.9952262458,"h":562814.6492444106,"l":553905.1789557781,"c":560181.949222243,"v":693196.5950430754,"t":1718658000}
+{"o":560181.949222243,"h":563515.861305929,"l":558413.286191573,"c":562917.3843304298,"v":830898.5381603579,"t":1718661600}
+{"o":562917.3843304298,"h":564435.0427464559,"l":559230.1722430685,"c":560970.7344335378,"v":1263993.5591037269,"t":1718665200}
+{"o":560970.7344335378,"h":562891.5839635534,"l":548339.298728813,"c":553831.699810836,"v":1144319.8459864238,"t":1718668800}
+{"o":553831.699810836,"h":555769.9510059932,"l":503083.8058725818,"c":519323.3577500013,"v":1455313.7273302439,"t":1718672400}
+{"o":519323.3577500013,"h":531756.6705075061,"l":512141.633289645,"c":527865.7840542187,"v":1245016.4570462571,"t":1718676000}
+{"o":527865.7840542187,"h":532224.9127079468,"l":523965.9901739778,"c":531428.921935379,"v":959247.6677068527,"t":1718679600}
+{"o":531428.921935379,"h":537576.1863998544,"l":527785.7934578969,"c":535469.2635139235,"v":1203322.591119081,"t":1718683200}
+{"o":535469.2635139235,"h":540056.7346507331,"l":533929.7025049225,"c":534610.6123971918,"v":920870.1694740301,"t":1718686800}
+{"o":534610.6123971918,"h":537161.9128727744,"l":530637.9231249536,"c":532952.9697942215,"v":635524.5989687541,"t":1718690400}
+{"o":532952.9697942215,"h":536682.106964625,"l":532538.8881634059,"c":535490.0826457863,"v":618537.9532454311,"t":1718694000}
+{"o":535490.0826457863,"h":543886.0290499153,"l":534544.1664794893,"c":542696.0433704695,"v":686271.554101489,"t":1718697600}
+{"o":542696.0433704695,"h":543472.7460032174,"l":537234.2998269252,"c":537775.3325846227,"v":476035.3700702289,"t":1718701200}
+{"o":537775.3325846227,"h":542116.6545896046,"l":535773.1953707696,"c":539105.8076631039,"v":477139.1903533334,"t":1718704800}
+{"o":539105.8076631039,"h":540362.7677723123,"l":531090.073228506,"c":536993.2196283011,"v":653385.8939488895,"t":1718708400}
+{"o":536993.2196283011,"h":538848.9367526117,"l":529698.6868413079,"c":532574.5245326922,"v":733860.4243297086,"t":1718712000}
+{"o":532574.5245326922,"h":533578.5001032869,"l":520146.3355782083,"c":525509.8774335207,"v":855188.8952798558,"t":1718715600}
+{"o":525509.8774335207,"h":539375.8465643387,"l":519942.2643061273,"c":528884.2279198281,"v":1060238.4058355996,"t":1718719200}
+{"o":528884.2279198281,"h":535878.3906396438,"l":524572.6779003463,"c":532255.2559207053,"v":752309.5276285748,"t":1718722800}
+{"o":532255.2559207053,"h":532839.8541243505,"l":521253.4184940106,"c":527281.8732241773,"v":783053.2613498212,"t":1718726400}
+{"o":527281.8732241773,"h":529452.6397053131,"l":519252.0430566777,"c":519527.9669545705,"v":791170.6876766019,"t":1718730000}
+{"o":519527.9669545705,"h":525720.3486110345,"l":515554.7666983661,"c":517903.3006619393,"v":955943.516010342,"t":1718733600}
+{"o":517903.3006619393,"h":520496.3833044558,"l":509968.388404961,"c":520100.8761834712,"v":1021553.5805818083,"t":1718737200}
+{"o":520100.8761834712,"h":536035.0557185324,"l":515406.7734069835,"c":534797.0024785773,"v":966632.9438722614,"t":1718740800}
+{"o":534797.0024785773,"h":542248.5424098811,"l":533418.3665021026,"c":539305.8822022653,"v":804933.5652946697,"t":1718744400}
+{"o":539305.8822022653,"h":539630.1405227063,"l":533551.1728537731,"c":538554.278881812,"v":623009.4303330944,"t":1718748000}
+{"o":538554.278881812,"h":538959.152551702,"l":534359.4461865152,"c":537859.425597742,"v":523603.1392736156,"t":1718751600}
+{"o":537859.425597742,"h":541352.6019950452,"l":532715.2407025385,"c":540141.1599412059,"v":851349.3700426979,"t":1718755200}
+{"o":540141.1599412059,"h":550516.4271633346,"l":536765.7507202867,"c":540064.305713743,"v":1044756.0053634559,"t":1718758800}
+{"o":540064.305713743,"h":549089.8410836594,"l":539843.3348237112,"c":544449.1185657493,"v":726335.4395438358,"t":1718762400}
+{"o":544449.1185657493,"h":554246.6982348278,"l":543830.5025305521,"c":548764.8064030717,"v":712285.0707198197,"t":1718766000}
+{"o":548764.8064030717,"h":553005.1046505551,"l":547450.4746325429,"c":550705.3300900604,"v":505820.7495425405,"t":1718769600}
+{"o":550705.3300900604,"h":552444.5653363031,"l":545646.1523185186,"c":548067.0693188948,"v":462173.4227424977,"t":1718773200}
+{"o":548067.0693188948,"h":555345.2994083852,"l":546901.0533310975,"c":554354.9120533128,"v":478705.8173278506,"t":1718776800}
+{"o":554354.9120533128,"h":555424.9604269055,"l":547289.3779866435,"c":548059.6070195847,"v":412127.7741723481,"t":1718780400}
+{"o":548059.6070195847,"h":549015.6855572382,"l":542191.4197878984,"c":543085.6683810978,"v":375312.0953068068,"t":1718784000}
+{"o":543085.6683810978,"h":545196.3751586135,"l":539258.274999915,"c":542183.74724536,"v":425268.0135228529,"t":1718787600}
+{"o":542183.74724536,"h":545713.1528942366,"l":539481.4280984802,"c":545456.2612625167,"v":408228.8013839965,"t":1718791200}
+{"o":545456.2612625167,"h":546300.2757426095,"l":535954.0014138044,"c":539957.8041086257,"v":465443.9501931133,"t":1718794800}
+{"o":539957.8041086257,"h":543776.188919211,"l":537433.5201732238,"c":542007.5481784559,"v":503396.1399329287,"t":1718798400}
+{"o":542007.5481784559,"h":543183.4232258353,"l":537993.7482852326,"c":537993.7482852326,"v":494518.9430948533,"t":1718802000}
+{"o":537993.7482852326,"h":538451.2168388,"l":530340.4167898244,"c":533942.9726377871,"v":692863.1074394278,"t":1718805600}
+{"o":533942.9726377871,"h":536860.0637183022,"l":532785.0922498411,"c":535928.3312990102,"v":576428.503609083,"t":1718809200}
+{"o":535928.3312990102,"h":538542.6298278368,"l":532368.5533707718,"c":536035.0376696209,"v":577436.1919188334,"t":1718812800}
+{"o":536035.0376696209,"h":545118.5091363252,"l":535101.1881227264,"c":539578.1469503765,"v":575685.0451259802,"t":1718816400}
+{"o":539578.1469503765,"h":542608.6462499145,"l":537923.251942027,"c":538807.1707616053,"v":570365.5879921335,"t":1718820000}
+{"o":538807.1707616053,"h":539032.3668750419,"l":530735.0037483564,"c":535035.9661840494,"v":711618.8830868661,"t":1718823600}
+{"o":535035.9661840494,"h":536167.471585514,"l":527632.550753854,"c":529786.1136989647,"v":818038.4780104681,"t":1718827200}
+{"o":529786.1136989647,"h":532490.7715893302,"l":527108.0585781598,"c":531342.5852806801,"v":726572.611599026,"t":1718830800}
+{"o":531342.5852806801,"h":532665.237920718,"l":526858.4833420325,"c":527390.5267700182,"v":550712.6674601582,"t":1718834400}
+{"o":527390.5267700182,"h":531690.4626825623,"l":526651.8197625873,"c":530705.9077975119,"v":742537.7379283872,"t":1718838000}
+{"o":530705.9077975119,"h":532874.5730745149,"l":527359.3499208314,"c":529518.0595892599,"v":702462.8645887438,"t":1718841600}
+{"o":529518.0595892599,"h":537379.9361583191,"l":526715.2237275584,"c":528936.167897137,"v":665485.3233646177,"t":1718845200}
+{"o":528936.167897137,"h":529480.9070131745,"l":523718.6438359991,"c":526305.2269496224,"v":523972.4407418393,"t":1718848800}
+{"o":526305.2269496224,"h":526638.4875087698,"l":518986.0737313849,"c":520693.0248222188,"v":462634.6483037241,"t":1718852400}
+{"o":520693.0248222188,"h":528218.4550354277,"l":518549.1602209618,"c":525539.6103467514,"v":497668.2398616,"t":1718856000}
+{"o":525539.6103467514,"h":533724.154341283,"l":525524.2702316755,"c":532231.9233400046,"v":547253.350028254,"t":1718859600}
+{"o":532231.9233400046,"h":536266.4414706192,"l":529627.1025536752,"c":530736.2437829026,"v":536326.1119048924,"t":1718863200}
+{"o":530736.2437829026,"h":540339.656597326,"l":529888.0803437233,"c":536475.7731817274,"v":593170.9387159455,"t":1718866800}
+{"o":536475.7731817274,"h":538982.6738298301,"l":533955.9603692604,"c":538982.6738298301,"v":500363.4681887181,"t":1718870400}
+{"o":538982.6738298301,"h":540283.1602089804,"l":536782.5083822819,"c":537814.2670051454,"v":554281.7381593672,"t":1718874000}
+{"o":537814.2670051454,"h":545876.4538795024,"l":535429.2816251665,"c":544905.3609818809,"v":606902.8089241495,"t":1718877600}
+{"o":544905.3609818809,"h":553207.1583011225,"l":542279.1905517887,"c":545194.0533344783,"v":660325.4434199677,"t":1718881200}
+{"o":545194.0533344783,"h":548488.8114075892,"l":540979.0639559487,"c":541109.506241794,"v":636721.1833436682,"t":1718884800}
+{"o":541109.506241794,"h":543836.5962703059,"l":527503.7342358812,"c":528340.0254767833,"v":714621.7099336551,"t":1718888400}
+{"o":528340.0254767833,"h":528788.3387340939,"l":519119.71900586,"c":526368.916008557,"v":890319.2829467211,"t":1718892000}
+{"o":526368.916008557,"h":527788.9828046276,"l":520984.1033712009,"c":521535.3857846328,"v":732763.6008185348,"t":1718895600}
+{"o":521535.3857846328,"h":548819.9890488812,"l":516256.0431571152,"c":545830.2633762838,"v":778566.522054116,"t":1718899200}
+{"o":545830.2633762838,"h":552836.3289049522,"l":543813.4043438151,"c":551798.9494882706,"v":710130.9560065056,"t":1718902800}
+{"o":551798.9494882706,"h":556646.7862816616,"l":549895.1679439294,"c":550135.4555263212,"v":751070.0531074601,"t":1718906400}
+{"o":550135.4555263212,"h":551423.1979885165,"l":546857.5986708358,"c":549740.0225315817,"v":599792.3404453034,"t":1718910000}
+{"o":549740.0225315817,"h":551351.2910928467,"l":547365.7585223516,"c":550028.1388686271,"v":699309.3111832642,"t":1718913600}
+{"o":550028.1388686271,"h":552866.9478449097,"l":547441.9460671162,"c":547874.711445792,"v":480742.4872693023,"t":1718917200}
+{"o":547874.711445792,"h":550959.4908411831,"l":547227.7538375537,"c":548655.052786795,"v":457056.1335925082,"t":1718920800}
+{"o":548655.052786795,"h":550132.2864339185,"l":546419.0791093746,"c":546929.675646995,"v":440148.2640492231,"t":1718924400}
+{"o":546929.675646995,"h":549360.5017415663,"l":541709.4661289067,"c":545017.6403276634,"v":561612.6419469021,"t":1718928000}
+{"o":545017.6403276634,"h":551093.949678658,"l":543085.9479249092,"c":550144.3818915946,"v":546911.5877199897,"t":1718931600}
+{"o":550144.3818915946,"h":554060.1303286395,"l":544530.6395816584,"c":546695.0515079526,"v":420659.4853213294,"t":1718935200}
+{"o":546695.0515079526,"h":547047.8302792304,"l":541429.7237345014,"c":545181.7470610538,"v":491882.4545111312,"t":1718938800}
+{"o":545181.7470610538,"h":547961.6733700546,"l":541928.5398905147,"c":547168.0074528807,"v":480997.8888599278,"t":1718942400}
+{"o":547168.0074528807,"h":547645.2420392352,"l":543380.8607459017,"c":546814.5033217124,"v":414319.3753615487,"t":1718946000}
+{"o":546814.5033217124,"h":547737.695083219,"l":542909.5144693515,"c":544868.420643197,"v":427807.6229562222,"t":1718949600}
+{"o":544868.420643197,"h":547054.7395616154,"l":537257.479283988,"c":540304.4476235081,"v":437877.9012488991,"t":1718953200}
+{"o":540304.4476235081,"h":542220.4680215277,"l":532635.8331539842,"c":534831.2588329348,"v":578027.9554436402,"t":1718956800}
+{"o":534831.2588329348,"h":545510.9248515723,"l":534060.4718425882,"c":543991.4520780705,"v":586162.6507610297,"t":1718960400}
+{"o":543991.4520780705,"h":545866.5881110872,"l":541363.8036307532,"c":542843.2120890918,"v":473740.9293246336,"t":1718964000}
+{"o":542843.2120890918,"h":545613.3586147416,"l":541002.5393840263,"c":542957.1090547978,"v":456356.5610069007,"t":1718967600}
+{"o":542957.1090547978,"h":544896.5955166554,"l":536746.4344098995,"c":539415.6560590862,"v":583847.4264004388,"t":1718971200}
+{"o":539415.6560590862,"h":539606.7744507927,"l":528524.0457598044,"c":535019.6855942004,"v":691174.8948804826,"t":1718974800}
+{"o":535019.6855942004,"h":548684.335575814,"l":532548.0570605927,"c":546459.353712436,"v":686777.9611370015,"t":1718978400}
+{"o":546459.353712436,"h":550182.5772198132,"l":536623.6978591817,"c":540184.1189161302,"v":696780.1295879476,"t":1718982000}
+{"o":540184.1189161302,"h":541572.2509706501,"l":536067.0158763109,"c":538182.4910989255,"v":504741.7139707824,"t":1718985600}
+{"o":538182.4910989255,"h":538891.6410173745,"l":530396.0053619108,"c":530869.1206539506,"v":546991.7705366635,"t":1718989200}
+{"o":530869.1206539506,"h":544494.8575886665,"l":528755.2658991758,"c":544202.3422134774,"v":745649.4798288029,"t":1718992800}
+{"o":544202.3422134774,"h":550568.8554242483,"l":540691.9506993241,"c":545572.9832233769,"v":586391.1847411123,"t":1718996400}
+{"o":545572.9832233769,"h":554290.6406521219,"l":545189.5016385425,"c":548489.1035336687,"v":526733.267834801,"t":1719000000}
+{"o":548489.1035336687,"h":552750.4143598265,"l":542149.0309344288,"c":550104.5788643827,"v":511084.5779442755,"t":1719003600}
+{"o":550104.5788643827,"h":555020.6554822134,"l":547572.6083227699,"c":554379.3656220748,"v":476468.0751924975,"t":1719007200}
+{"o":554379.3656220748,"h":556795.070339386,"l":549841.4888385369,"c":553462.1801216174,"v":495108.2829781219,"t":1719010800}
+{"o":553462.1801216174,"h":553991.2298177375,"l":547114.6713673124,"c":549356.4479870064,"v":346107.5434436238,"t":1719014400}
+{"o":549356.4479870064,"h":551767.1888504055,"l":547793.0720511472,"c":549748.8938335354,"v":310280.7557384344,"t":1719018000}
+{"o":549748.8938335354,"h":556346.5526787392,"l":549411.3517086938,"c":555017.1210592804,"v":339961.0151104587,"t":1719021600}
+{"o":555017.1210592804,"h":556502.3448529844,"l":552016.4408484311,"c":555686.6864250931,"v":356936.1438145908,"t":1719025200}
+{"o":555686.6864250931,"h":556601.2692364613,"l":553999.6506036362,"c":555915.0144456613,"v":357053.5185238914,"t":1719028800}
+{"o":555915.0144456613,"h":559675.8761430533,"l":554952.6466985303,"c":559169.0567467673,"v":373566.0344913713,"t":1719032400}
+{"o":559169.0567467673,"h":564060.193798934,"l":556171.3883205247,"c":556401.5834108468,"v":378637.9405437256,"t":1719036000}
+{"o":556401.5834108468,"h":557395.0242508652,"l":553186.9520955202,"c":554355.3875883132,"v":342989.0086840007,"t":1719039600}
+{"o":554355.3875883132,"h":554844.8880751948,"l":550052.9039181614,"c":550947.6577929498,"v":357779.6219246773,"t":1719043200}
+{"o":550947.6577929498,"h":553511.6385963504,"l":549735.8272557505,"c":552955.6083159922,"v":335225.8714462725,"t":1719046800}
+{"o":552955.6083159922,"h":553751.1954769969,"l":550642.0623806786,"c":551948.7505008599,"v":317749.7972583974,"t":1719050400}
+{"o":551948.7505008599,"h":553628.9491240699,"l":550057.2577716307,"c":553046.653297474,"v":314611.6149943193,"t":1719054000}
+{"o":553046.653297474,"h":554176.9656871064,"l":551854.3635611394,"c":552101.2645628526,"v":323864.9213633508,"t":1719057600}
+{"o":552101.2645628526,"h":552845.5657507941,"l":550290.2148725134,"c":551067.8238321939,"v":364104.3761681793,"t":1719061200}
+{"o":551067.8238321939,"h":554157.9217984162,"l":551067.8238321939,"c":553024.3726817407,"v":361825.9348575255,"t":1719064800}
+{"o":553024.3726817407,"h":553892.5255176799,"l":550817.8774695605,"c":551871.5760437436,"v":495972.2596158684,"t":1719068400}
+{"o":551871.5760437436,"h":553790.5424027098,"l":550837.6589523029,"c":553728.9381836548,"v":403156.2790727274,"t":1719072000}
+{"o":553728.9381836548,"h":555100.6138028704,"l":550834.143314514,"c":551119.3904626857,"v":353723.1121206234,"t":1719075600}
+{"o":551119.3904626857,"h":552413.4002547486,"l":550788.2493375145,"c":551685.8231938103,"v":331254.1444796327,"t":1719079200}
+{"o":551685.8231938103,"h":553136.3720117717,"l":550915.4075594245,"c":553028.226365213,"v":385758.9191291651,"t":1719082800}
+{"o":553028.226365213,"h":553312.2999998231,"l":551015.0894443602,"c":552011.8193138069,"v":398977.8594414704,"t":1719086400}
+{"o":552011.8193138069,"h":553161.2323420402,"l":551533.9938396523,"c":553135.3450612373,"v":345204.9878640978,"t":1719090000}
+{"o":553135.3450612373,"h":553585.1760463547,"l":551357.8561306106,"c":552153.8548511548,"v":328290.262908618,"t":1719093600}
+{"o":552153.8548511548,"h":552386.7455530242,"l":547400.1124826288,"c":549731.3529660999,"v":323478.6107779967,"t":1719097200}
+{"o":549731.3529660999,"h":555351.718310555,"l":549303.2755358708,"c":553576.1301160177,"v":398460.890688222,"t":1719100800}
+{"o":553576.1301160177,"h":556219.9808811117,"l":551861.7065439154,"c":554825.9849044497,"v":368275.5655954111,"t":1719104400}
+{"o":554825.9849044497,"h":555561.7676040288,"l":552044.6987136955,"c":554057.0380772701,"v":373292.221549905,"t":1719108000}
+{"o":554057.0380772701,"h":555975.9843864588,"l":552647.6622887114,"c":554053.960664038,"v":339105.5957893952,"t":1719111600}
+{"o":554053.960664038,"h":555264.3886649078,"l":553317.8967133464,"c":553321.9909312509,"v":287188.4996723357,"t":1719115200}
+{"o":553321.9909312509,"h":554672.0928343936,"l":551933.8212194217,"c":552811.1390165999,"v":279278.691719629,"t":1719118800}
+{"o":552811.1390165999,"h":553894.3953953136,"l":552228.7241941825,"c":552624.2712118486,"v":296286.0257183347,"t":1719122400}
+{"o":552624.2712118486,"h":554386.6364410799,"l":552385.1179960452,"c":554195.0122512715,"v":267885.9023440448,"t":1719126000}
+{"o":554195.0122512715,"h":554325.1000939517,"l":552727.2720092112,"c":553255.3552451545,"v":248740.7941037841,"t":1719129600}
+{"o":553255.3552451545,"h":554265.4335341573,"l":551756.1706990354,"c":553551.1403965894,"v":278340.0608626865,"t":1719133200}
+{"o":553551.1403965894,"h":554059.7908682683,"l":549929.4826582071,"c":550437.9126524793,"v":292439.5103867667,"t":1719136800}
+{"o":550437.9126524793,"h":552031.0377872543,"l":548844.6454332409,"c":551187.9175908285,"v":349624.8610917766,"t":1719140400}
+{"o":551187.9175908285,"h":552598.5294272818,"l":550112.7157866677,"c":550153.731865834,"v":368233.4052978224,"t":1719144000}
+{"o":550153.731865834,"h":552083.9337341272,"l":548495.5389931914,"c":549284.9657385066,"v":347224.1597561518,"t":1719147600}
+{"o":549284.9657385066,"h":549542.380405677,"l":543132.825473683,"c":543603.3276950461,"v":427703.0384076782,"t":1719151200}
+{"o":543603.3276950461,"h":545536.760022802,"l":540214.228283345,"c":540955.6143593063,"v":429230.9772564804,"t":1719154800}
+{"o":540955.6143593063,"h":543110.3891141521,"l":534881.2366355254,"c":537375.8178073519,"v":507774.3870675993,"t":1719158400}
+{"o":537375.8178073519,"h":541198.7658098246,"l":536524.7549664308,"c":539370.5434647785,"v":484891.981840356,"t":1719162000}
+{"o":539370.5434647785,"h":542464.8529545761,"l":539150.2514332855,"c":541666.5876387852,"v":394146.8033080046,"t":1719165600}
+{"o":541666.5876387852,"h":544803.4731207583,"l":539875.2773564062,"c":540524.3372276184,"v":363040.9072457933,"t":1719169200}
+{"o":540524.3372276184,"h":540732.444577106,"l":530924.6601363861,"c":536536.7071905562,"v":569587.0614111288,"t":1719172800}
+{"o":536536.7071905562,"h":538060.5343568169,"l":532301.6781312912,"c":536708.6554053132,"v":488248.2481880004,"t":1719176400}
+{"o":536708.6554053132,"h":536818.3634931577,"l":528641.2993167553,"c":530912.2297594566,"v":508051.0527174894,"t":1719180000}
+{"o":530912.2297594566,"h":532099.3251611028,"l":526630.662748308,"c":528775.5036991696,"v":410132.9546926764,"t":1719183600}
+{"o":528775.5036991696,"h":533556.879792542,"l":526727.9887361067,"c":530344.2672358473,"v":466617.1739678488,"t":1719187200}
+{"o":530344.2672358473,"h":531120.5934324915,"l":519580.4923460999,"c":524935.5484324499,"v":597136.3858381312,"t":1719190800}
+{"o":524935.5484324499,"h":526763.4195050381,"l":518139.5040798859,"c":520936.9217274223,"v":449031.6483925479,"t":1719194400}
+{"o":520936.9217274223,"h":524580.7995649497,"l":518135.8597628753,"c":518945.6776384749,"v":422332.2836663802,"t":1719198000}
+{"o":518945.6776384749,"h":520789.1041655319,"l":515194.1240894553,"c":518261.3229227116,"v":453637.4655519248,"t":1719201600}
+{"o":518261.3229227116,"h":519262.1803077604,"l":506389.2959262065,"c":509313.5104458941,"v":622494.1520758943,"t":1719205200}
+{"o":509313.5104458941,"h":514444.9702609652,"l":509226.5292162536,"c":513673.2162484208,"v":440261.3584233884,"t":1719208800}
+{"o":513673.2162484208,"h":517433.0231658762,"l":511172.1116583423,"c":514712.1569600447,"v":382915.2831257889,"t":1719212400}
+{"o":514712.1569600447,"h":520769.3271666569,"l":512114.1458280936,"c":517621.4246483866,"v":418898.7489984193,"t":1719216000}
+{"o":517621.4246483866,"h":520427.006860751,"l":500800.423449763,"c":518449.0935049666,"v":745340.599992511,"t":1719219600}
+{"o":518449.0935049666,"h":523845.7392571116,"l":517751.249629503,"c":521779.8872206414,"v":644432.3649668086,"t":1719223200}
+{"o":521779.8872206414,"h":524359.6597614939,"l":517769.8470630966,"c":522944.2536716711,"v":454956.0729916082,"t":1719226800}
+{"o":522944.2536716711,"h":529990.9526803343,"l":521275.1531304522,"c":527470.4977226488,"v":553352.9031893713,"t":1719230400}
+{"o":527470.4977226488,"h":532886.9855701496,"l":519221.5676009365,"c":530827.0164280774,"v":668706.2461313547,"t":1719234000}
+{"o":530827.0164280774,"h":534328.9973609396,"l":525075.4811762564,"c":528459.3890712581,"v":695096.1163504593,"t":1719237600}
+{"o":528459.3890712581,"h":530780.979336379,"l":510681.5254515178,"c":519539.3622834763,"v":1016936.6862056536,"t":1719241200}
+{"o":519539.3622834763,"h":524551.3228642005,"l":517621.0067807506,"c":520836.3708432764,"v":818111.8721249488,"t":1719244800}
+{"o":520836.3708432764,"h":532278.3665683683,"l":519320.394832573,"c":527164.0607577292,"v":1089992.1217538279,"t":1719248400}
+{"o":527164.0607577292,"h":535824.1309675724,"l":520513.3834092329,"c":535810.8110529967,"v":818289.227755405,"t":1719252000}
+{"o":535810.8110529967,"h":535993.7517098316,"l":521570.5930942515,"c":523906.9063835467,"v":812952.5220827836,"t":1719255600}
+{"o":523906.9063835467,"h":530492.8460434317,"l":515432.106996073,"c":527472.3673207747,"v":1116086.6965891081,"t":1719259200}
+{"o":527472.3673207747,"h":540302.6251086993,"l":526551.5227161177,"c":538467.1418922931,"v":1028591.4933070021,"t":1719262800}
+{"o":538467.1418922931,"h":540743.265049333,"l":535371.8964496547,"c":535620.7851418463,"v":668711.2929655515,"t":1719266400}
+{"o":535620.7851418463,"h":545650.3249683791,"l":535609.2328867109,"c":544441.0980811908,"v":661468.6557645261,"t":1719270000}
+{"o":544441.0980811908,"h":547226.1599996953,"l":542082.1749055963,"c":544492.4573712308,"v":620091.1826388822,"t":1719273600}
+{"o":544492.4573712308,"h":545201.1655073828,"l":539797.0794037303,"c":543755.3651691759,"v":583805.1727418144,"t":1719277200}
+{"o":543755.3651691759,"h":548786.1905305806,"l":541193.4280140686,"c":547202.4871073776,"v":527679.7226614973,"t":1719280800}
+{"o":547202.4871073776,"h":561906.2362294943,"l":545816.7433272529,"c":558813.6601735434,"v":708946.9036638374,"t":1719284400}
+{"o":558813.6601735434,"h":561327.2387007017,"l":555744.1259862734,"c":560913.4097298281,"v":493351.5562891437,"t":1719288000}
+{"o":560913.4097298281,"h":563120.3354002364,"l":557263.6286622032,"c":558451.8844555349,"v":535346.9763955515,"t":1719291600}
+{"o":558451.8844555349,"h":560292.0590605846,"l":556594.128870659,"c":559547.248323795,"v":432165.8940534461,"t":1719295200}
+{"o":559547.248323795,"h":560936.0585956386,"l":554061.7411631685,"c":554431.9541039524,"v":433991.3365438864,"t":1719298800}
+{"o":554431.9541039524,"h":556840.133187094,"l":548673.4642859451,"c":552637.8080597996,"v":403402.2644858253,"t":1719302400}
+{"o":552637.8080597996,"h":565930.9457417796,"l":551185.522404035,"c":563762.0382138015,"v":535593.1456896347,"t":1719306000}
+{"o":563762.0382138015,"h":572301.3990763657,"l":561483.8451389404,"c":570809.6264236603,"v":518886.8020460387,"t":1719309600}
+{"o":570809.6264236603,"h":571294.9010799518,"l":564297.1064671023,"c":566872.9911269663,"v":505493.4882957159,"t":1719313200}
+{"o":566872.9911269663,"h":568308.8162878973,"l":561336.6882323545,"c":562281.4978653318,"v":539777.2560155465,"t":1719316800}
+{"o":562281.4978653318,"h":566602.9687470089,"l":561406.3547085088,"c":562818.6822453908,"v":606579.8428677686,"t":1719320400}
+{"o":562818.6822453908,"h":572569.5845373386,"l":562215.1755132118,"c":568404.3349042471,"v":632791.2950821485,"t":1719324000}
+{"o":568404.3349042471,"h":578293.2196177667,"l":564904.0488977075,"c":574024.7300047034,"v":713459.493786009,"t":1719327600}
+{"o":574024.7300047034,"h":574842.4242839507,"l":564928.6916492467,"c":566108.0727298063,"v":638036.2390354212,"t":1719331200}
+{"o":566108.0727298063,"h":571338.2212149721,"l":565152.0383740318,"c":565437.5906328044,"v":509579.0531711516,"t":1719334800}
+{"o":565437.5906328044,"h":573913.26034881,"l":564087.2368656117,"c":572984.8530012319,"v":561803.0956931362,"t":1719338400}
+{"o":572984.8530012319,"h":574141.5517756864,"l":569358.2953126313,"c":571303.9147589742,"v":497392.2694201638,"t":1719342000}
+{"o":571303.9147589742,"h":572233.8511561459,"l":568479.1104273081,"c":569361.0448885948,"v":466819.8543719609,"t":1719345600}
+{"o":569361.0448885948,"h":569361.0448885948,"l":564822.2500216671,"c":565372.258475163,"v":461793.552752545,"t":1719349200}
+{"o":565372.258475163,"h":568680.3031258275,"l":561973.2722082125,"c":563379.7290147829,"v":519073.5309812759,"t":1719352800}
+{"o":563379.7290147829,"h":569550.4960771641,"l":559119.14770459,"c":562037.657753168,"v":586342.7647808127,"t":1719356400}
+{"o":562037.657753168,"h":564902.3782528485,"l":560501.7209266826,"c":561676.4815931135,"v":469452.1303482301,"t":1719360000}
+{"o":561676.4815931135,"h":573980.0717580367,"l":560889.5880655377,"c":572260.6207392229,"v":562593.9291904753,"t":1719363600}
+{"o":572260.6207392229,"h":577906.1841944858,"l":570404.8263916994,"c":571610.6031375531,"v":518708.0726828961,"t":1719367200}
+{"o":571610.6031375531,"h":573337.4154083049,"l":567248.9887873001,"c":570026.0860229605,"v":472808.488622178,"t":1719370800}
+{"o":570026.0860229605,"h":571397.0566028089,"l":563349.8276596722,"c":563583.7076964462,"v":449732.8386650042,"t":1719374400}
+{"o":563583.7076964462,"h":566476.0814580044,"l":561178.5210188356,"c":563142.4195490126,"v":648044.2771772658,"t":1719378000}
+{"o":563142.4195490126,"h":566163.6475291044,"l":562194.2626723001,"c":563645.9448682908,"v":447327.1897888617,"t":1719381600}
+{"o":563645.9448682908,"h":568516.2216448414,"l":563019.4827647213,"c":567685.4070137008,"v":393840.9250043111,"t":1719385200}
+{"o":567685.4070137008,"h":568830.8124457899,"l":560386.8505378591,"c":561876.2122852342,"v":359516.4184246243,"t":1719388800}
+{"o":561876.2122852342,"h":564720.1719754878,"l":560599.5107367828,"c":563424.4454778702,"v":361034.837067995,"t":1719392400}
+{"o":563424.4454778702,"h":564433.8642298105,"l":559898.101722803,"c":562717.3387414512,"v":389920.192721538,"t":1719396000}
+{"o":562717.3387414512,"h":566587.1425714316,"l":561997.4812829433,"c":564729.5251323651,"v":487560.2253684623,"t":1719399600}
+{"o":564729.5251323651,"h":566741.3328469797,"l":561862.2802576085,"c":563790.3423722523,"v":460968.9655518942,"t":1719403200}
+{"o":563790.3423722523,"h":571875.0715089905,"l":562136.0213705673,"c":570931.2018215017,"v":588721.8791930111,"t":1719406800}
+{"o":570931.2018215017,"h":574250.6015653531,"l":566039.0287055867,"c":567600.8690582297,"v":584629.3757715005,"t":1719410400}
+{"o":567600.8690582297,"h":567959.799183725,"l":560053.6623722824,"c":563728.0086378406,"v":580436.8399649501,"t":1719414000}
+{"o":563728.0086378406,"h":565761.2467325863,"l":558278.9542170963,"c":559799.041060832,"v":533692.7031001817,"t":1719417600}
+{"o":559799.041060832,"h":561490.2685894789,"l":534439.0201633364,"c":560780.2619249001,"v":930262.292969802,"t":1719421200}
+{"o":560780.2619249001,"h":561327.5472658591,"l":556016.2443576348,"c":558503.2660823131,"v":464650.4179121269,"t":1719424800}
+{"o":558503.2660823131,"h":567135.4906061351,"l":557018.9802683824,"c":566779.6596324464,"v":562250.2741247015,"t":1719428400}
+{"o":566779.6596324464,"h":569779.1403784074,"l":560689.607258346,"c":564012.400546774,"v":540255.9408314122,"t":1719432000}
+{"o":564012.400546774,"h":567561.3152085318,"l":562356.3106627313,"c":566356.2516937655,"v":521393.6065382551,"t":1719435600}
+{"o":566356.2516937655,"h":569651.5998247443,"l":563540.6784965356,"c":565331.4812525618,"v":486953.9289465853,"t":1719439200}
+{"o":565331.4812525618,"h":566108.0837248464,"l":561151.5740426668,"c":563059.8089902923,"v":435502.0215435317,"t":1719442800}
+{"o":563059.8089902923,"h":565608.0395220604,"l":559694.0650367842,"c":562948.7362532067,"v":425784.0746213481,"t":1719446400}
+{"o":562948.7362532067,"h":563916.631608756,"l":560262.5776626559,"c":561689.9842374176,"v":431230.5989430818,"t":1719450000}
+{"o":561689.9842374176,"h":563486.3666181064,"l":557937.7019534952,"c":563073.2189956396,"v":401272.6868949856,"t":1719453600}
+{"o":563073.2189956396,"h":567398.5933244361,"l":561614.2522285059,"c":565775.1225619013,"v":389680.8060685179,"t":1719457200}
+{"o":565775.1225619013,"h":566899.1423312897,"l":563192.6266032882,"c":563633.1619247857,"v":413069.5431615208,"t":1719460800}
+{"o":563633.1619247857,"h":564496.270652418,"l":559322.3964609787,"c":560313.3216495005,"v":397335.7328789832,"t":1719464400}
+{"o":560313.3216495005,"h":560803.3757281967,"l":556178.9185538233,"c":558984.6320337832,"v":452482.7794785561,"t":1719468000}
+{"o":558984.6320337832,"h":560486.8107649342,"l":557434.6069745915,"c":559288.4399384186,"v":378104.9674950312,"t":1719471600}
+{"o":559288.4399384186,"h":561156.3611005816,"l":557468.2025050133,"c":561054.2134260319,"v":389315.7218706553,"t":1719475200}
+{"o":561054.2134260319,"h":569454.3999084223,"l":559576.5753711561,"c":568987.2847494468,"v":476763.0993676954,"t":1719478800}
+{"o":568987.2847494468,"h":573578.6439085893,"l":567376.6987422958,"c":569190.1386631047,"v":549395.8840644056,"t":1719482400}
+{"o":569190.1386631047,"h":574217.0300981544,"l":569074.3880559992,"c":572001.7313341002,"v":540260.2741861476,"t":1719486000}
+{"o":572001.7313341002,"h":577239.6390033325,"l":570114.3788565331,"c":574255.0984486608,"v":594612.8690208887,"t":1719489600}
+{"o":574255.0984486608,"h":617681.8388999641,"l":573766.9154542194,"c":608718.5707675612,"v":1655677.0618495662,"t":1719493200}
+{"o":608718.5707675612,"h":622155.5138457434,"l":606567.7446226964,"c":608508.7590048669,"v":1092830.6652880488,"t":1719496800}
+{"o":608508.7590048669,"h":611614.661743446,"l":600859.7719411354,"c":607731.462458138,"v":699391.8907179279,"t":1719500400}
+{"o":607731.462458138,"h":609986.411283211,"l":603086.2803183616,"c":608063.1333178285,"v":586897.5464572568,"t":1719504000}
+{"o":608063.1333178285,"h":611542.1768012356,"l":604915.8195645727,"c":609637.8656882663,"v":685150.6447613162,"t":1719507600}
+{"o":609637.8656882663,"h":614591.4117844217,"l":607010.6033151315,"c":611722.8174875797,"v":771817.3681589884,"t":1719511200}
+{"o":611722.8174875797,"h":612585.6242224977,"l":606978.4145370702,"c":610362.2702781444,"v":682958.2167354684,"t":1719514800}
+{"o":610362.2702781444,"h":615539.2164126888,"l":607795.3536693199,"c":614781.1875359572,"v":584353.7356636558,"t":1719518400}
+{"o":614781.1875359572,"h":621408.7711834839,"l":610625.0462564321,"c":616731.2821682645,"v":602113.2754830283,"t":1719522000}
+{"o":616731.2821682645,"h":618476.9091577976,"l":614450.3121545113,"c":617520.7299431264,"v":539573.1511068018,"t":1719525600}
+{"o":617520.7299431264,"h":618548.0134214725,"l":612744.7699594283,"c":615497.3114271224,"v":509007.6516041285,"t":1719529200}
+{"o":615497.3114271224,"h":616548.7144970911,"l":605504.8052090832,"c":607126.7999709009,"v":490881.2660595884,"t":1719532800}
+{"o":607126.7999709009,"h":619880.624434952,"l":605418.6628264373,"c":612891.1105878042,"v":662225.304208091,"t":1719536400}
+{"o":612891.1105878042,"h":614504.8693477017,"l":602559.6266716263,"c":604895.5039543353,"v":655068.1371851719,"t":1719540000}
+{"o":604895.5039543353,"h":607726.835251881,"l":602840.068859325,"c":606843.6765331924,"v":496831.3223995789,"t":1719543600}
+{"o":606843.6765331924,"h":608225.7856312421,"l":598685.8882618829,"c":601118.4922404286,"v":464756.1359302525,"t":1719547200}
+{"o":601118.4922404286,"h":602827.7057804909,"l":589635.991269724,"c":593303.1260080336,"v":543517.9452426353,"t":1719550800}
+{"o":593303.1260080336,"h":598085.5234394704,"l":591804.9546327936,"c":597376.6747782131,"v":496252.9059743796,"t":1719554400}
+{"o":597376.6747782131,"h":598390.7119269528,"l":593118.4420275716,"c":597559.6381670678,"v":461467.2160316024,"t":1719558000}
+{"o":597559.6381670678,"h":600830.6712136791,"l":595196.4930180074,"c":598254.6142821261,"v":458715.9203421502,"t":1719561600}
+{"o":598254.6142821261,"h":601417.164138404,"l":595596.7819427118,"c":599908.8034360548,"v":455326.6523440563,"t":1719565200}
+{"o":599908.8034360548,"h":601141.2563384728,"l":595691.0873246912,"c":597809.0935151227,"v":403637.8783148301,"t":1719568800}
+{"o":597809.0935151227,"h":601038.1270505887,"l":596477.4043802539,"c":598513.7228318446,"v":433561.5382433856,"t":1719572400}
+{"o":598513.7228318446,"h":603892.0417221232,"l":593148.7094190201,"c":594125.3513966294,"v":563749.6788569157,"t":1719576000}
+{"o":594125.3513966294,"h":598610.1309189945,"l":588217.8458043303,"c":590373.9821493019,"v":573131.0015367626,"t":1719579600}
+{"o":590373.9821493019,"h":592402.1451864318,"l":581572.7713314202,"c":583305.4404026933,"v":623095.2653945617,"t":1719583200}
+{"o":583305.4404026933,"h":597748.6652480025,"l":579247.0148484349,"c":588889.0758096206,"v":614054.8648736088,"t":1719586800}
+{"o":588889.0758096206,"h":591363.8875523001,"l":580194.9317028151,"c":589331.331904604,"v":613033.8993049259,"t":1719590400}
+{"o":589331.331904604,"h":589370.2915983233,"l":577257.0041216068,"c":580769.0616894194,"v":493049.3597974301,"t":1719594000}
+{"o":580769.0616894194,"h":583951.38690535,"l":579036.2311632417,"c":582635.8799996062,"v":434690.5213595994,"t":1719597600}
+{"o":582635.8799996062,"h":583832.4805800096,"l":576148.850641426,"c":579062.9566201295,"v":463699.2444490284,"t":1719601200}
+{"o":579062.9566201295,"h":582307.1018059395,"l":574458.1428382738,"c":575845.5887844044,"v":420145.4321463025,"t":1719604800}
+{"o":575845.5887844044,"h":578244.1163042162,"l":571360.758130485,"c":576947.4410339497,"v":409677.6624459887,"t":1719608400}
+{"o":576947.4410339497,"h":578214.2796085865,"l":574758.0054141424,"c":575588.0339909813,"v":337820.8018292526,"t":1719612000}
+{"o":575588.0339909813,"h":576187.037698916,"l":573859.0146742829,"c":575447.5741316658,"v":304113.4127543673,"t":1719615600}
+{"o":575447.5741316658,"h":581686.5163213548,"l":575231.1362752484,"c":579690.7962159937,"v":314571.5127793258,"t":1719619200}
+{"o":579690.7962159937,"h":585959.762705815,"l":579277.7878421805,"c":583610.0587640876,"v":332421.0840474538,"t":1719622800}
+{"o":583610.0587640876,"h":585224.4940013298,"l":582276.8450179183,"c":584028.7472496369,"v":279618.2181451457,"t":1719626400}
+{"o":584028.7472496369,"h":584611.1231001598,"l":581789.6372431797,"c":582813.6422646077,"v":252933.7246434819,"t":1719630000}
+{"o":582813.6422646077,"h":583255.6195037647,"l":580617.6141732518,"c":581335.4294564887,"v":236443.502609558,"t":1719633600}
+{"o":581335.4294564887,"h":581396.1484411418,"l":576286.3304328197,"c":578112.8841981718,"v":303486.7050098387,"t":1719637200}
+{"o":578112.8841981718,"h":581060.3981843404,"l":578082.1314642666,"c":580282.9186875704,"v":277835.85826878,"t":1719640800}
+{"o":580282.9186875704,"h":585942.2868190786,"l":580282.9186875704,"c":583902.1092678183,"v":285722.4509561798,"t":1719644400}
+{"o":583902.1092678183,"h":585144.7567678038,"l":581688.2457069358,"c":584610.9037143405,"v":287302.4521632218,"t":1719648000}
+{"o":584610.9037143405,"h":587205.5157740337,"l":582559.0931601402,"c":587205.5157740337,"v":269048.2735992322,"t":1719651600}
+{"o":587205.5157740337,"h":588637.2612701136,"l":585927.5969021425,"c":586488.8211145768,"v":265174.9932190187,"t":1719655200}
+{"o":586488.8211145768,"h":586916.5176549995,"l":584945.4408917666,"c":586465.6586498735,"v":254303.2171758135,"t":1719658800}
+{"o":586465.6586498735,"h":587978.8090789346,"l":583878.3504333497,"c":585105.9109672152,"v":261111.0117262311,"t":1719662400}
+{"o":585105.9109672152,"h":585767.278903627,"l":583374.9999254817,"c":584389.2889551267,"v":298191.2301823256,"t":1719666000}
+{"o":584389.2889551267,"h":586347.6203227576,"l":581867.7378903729,"c":583023.758511971,"v":300746.4317905959,"t":1719669600}
+{"o":583023.758511971,"h":586918.6970388306,"l":581443.1420168567,"c":586489.2884810822,"v":300095.3056739158,"t":1719673200}
+{"o":586489.2884810822,"h":586915.4953909862,"l":583478.414030806,"c":584692.521073319,"v":340613.4270629242,"t":1719676800}
+{"o":584692.521073319,"h":592171.24977148,"l":582595.4463829149,"c":591776.9884803391,"v":336913.5984507364,"t":1719680400}
+{"o":591776.9884803391,"h":592085.509602419,"l":588682.3997382637,"c":590255.805296342,"v":328311.1617551131,"t":1719684000}
+{"o":590255.805296342,"h":590580.1449428176,"l":585401.3993859392,"c":588974.2251032126,"v":322411.690581953,"t":1719687600}
+{"o":588974.2251032126,"h":589360.7206615185,"l":585020.0018404986,"c":586082.0569609265,"v":328815.8971633182,"t":1719691200}
+{"o":586082.0569609265,"h":586793.421684554,"l":583801.9063788019,"c":584696.8356041419,"v":282020.3192516362,"t":1719694800}
+{"o":584696.8356041419,"h":585518.7133102847,"l":580550.8962999225,"c":582044.1702757595,"v":291597.0773526041,"t":1719698400}
+{"o":582044.1702757595,"h":584282.8852799812,"l":581747.4655976627,"c":582746.8241519534,"v":264150.4083323982,"t":1719702000}
+{"o":582746.8241519534,"h":586285.3257895268,"l":581668.7213696276,"c":585015.2930727619,"v":275636.4937047728,"t":1719705600}
+{"o":585015.2930727619,"h":585162.9920052384,"l":580661.4237644307,"c":582214.9496363266,"v":283977.4625105291,"t":1719709200}
+{"o":582214.9496363266,"h":582551.28018633,"l":574658.707721335,"c":577163.7963485089,"v":328013.2251454823,"t":1719712800}
+{"o":577163.7963485089,"h":578733.9023371824,"l":574208.559891618,"c":574659.4915090046,"v":349953.173545317,"t":1719716400}
+{"o":574659.4915090046,"h":574734.4612690646,"l":571039.212633651,"c":571821.0596550861,"v":310191.1651367667,"t":1719720000}
+{"o":571821.0596550861,"h":572759.2973827068,"l":570102.7261368547,"c":571959.6935458995,"v":303584.1407391425,"t":1719723600}
+{"o":571959.6935458995,"h":578075.4290686673,"l":571157.3555154328,"c":578075.4290686673,"v":337509.8959257356,"t":1719727200}
+{"o":578075.4290686673,"h":586367.6029904365,"l":577692.5409135867,"c":584403.0973643098,"v":360741.5157296062,"t":1719730800}
+{"o":584403.0973643098,"h":588003.5443182056,"l":582907.1914035538,"c":586670.7420685727,"v":297472.1432396491,"t":1719734400}
+{"o":586670.7420685727,"h":588886.7625333134,"l":585195.5962311939,"c":585751.6200408124,"v":251038.9448004407,"t":1719738000}
+{"o":585751.6200408124,"h":586767.37947009,"l":583156.1023886221,"c":584954.7998713721,"v":261773.7309401337,"t":1719741600}
+{"o":584954.7998713721,"h":587817.2163332569,"l":584468.9942958632,"c":586606.5203119304,"v":260158.9135246228,"t":1719745200}
+{"o":586606.5203119304,"h":588236.0769433054,"l":584215.7399691974,"c":586127.9560645749,"v":296543.3127530197,"t":1719748800}
+{"o":586127.9560645749,"h":591920.7777446404,"l":585830.4103806546,"c":591630.8666093581,"v":341978.0055594961,"t":1719752400}
+{"o":591630.8666093581,"h":592004.5589876786,"l":588798.8450040672,"c":590600.9577868036,"v":481594.4036294039,"t":1719756000}
+{"o":590600.9577868036,"h":598291.2192649262,"l":590400.7556118823,"c":597276.7540703174,"v":432216.575410563,"t":1719759600}
+{"o":597276.7540703174,"h":597989.1464576791,"l":592212.0453746177,"c":595078.1139402277,"v":353258.1991599718,"t":1719763200}
+{"o":595078.1139402277,"h":599388.5396277138,"l":594416.9874701827,"c":598781.6886163098,"v":343613.0393215938,"t":1719766800}
+{"o":598781.6886163098,"h":605891.1141680985,"l":597653.9460320545,"c":603548.3599001465,"v":363281.2037239273,"t":1719770400}
+{"o":603548.3599001465,"h":604064.7046501846,"l":600756.6571114246,"c":602100.1115015444,"v":333778.8417277162,"t":1719774000}
+{"o":602100.1115015444,"h":606295.4960761492,"l":600295.3325749187,"c":600295.3325749187,"v":363051.254459169,"t":1719777600}
+{"o":600295.3325749187,"h":601816.9686368169,"l":598172.1577165921,"c":600574.5861350058,"v":328981.6170087185,"t":1719781200}
+{"o":600574.5861350058,"h":613336.8160880562,"l":600287.3469016434,"c":611264.4536729669,"v":445805.1287466913,"t":1719784800}
+{"o":611264.4536729669,"h":612030.8697441502,"l":608253.5270148111,"c":609299.8894838255,"v":323592.146289398,"t":1719788400}
+{"o":609299.8894838255,"h":615528.2993004062,"l":606815.4310253453,"c":614522.7094134964,"v":322473.1888511794,"t":1719792000}
+{"o":614522.7094134964,"h":619978.3256174439,"l":612853.8164596625,"c":615952.6397030795,"v":441734.7603936631,"t":1719795600}
+{"o":615952.6397030795,"h":618646.0719965148,"l":611273.1528601749,"c":612861.5333727093,"v":364058.0604139738,"t":1719799200}
+{"o":612861.5333727093,"h":615328.1932305836,"l":612623.750070898,"c":613803.1498176653,"v":284344.0761316629,"t":1719802800}
+{"o":613803.1498176653,"h":616028.2775834046,"l":612283.6631694352,"c":613301.8509460435,"v":403284.7591512884,"t":1719806400}
+{"o":613301.8509460435,"h":617346.2564491336,"l":613107.3684717303,"c":615716.0375025214,"v":389780.3940744281,"t":1719810000}
+{"o":615716.0375025214,"h":616453.7581945058,"l":611881.0824299988,"c":615334.0421714647,"v":361732.5119909856,"t":1719813600}
+{"o":615334.0421714647,"h":618371.6555165863,"l":613377.073845682,"c":616536.4694322322,"v":378734.3665523854,"t":1719817200}
+{"o":616536.4694322322,"h":619724.5188152415,"l":610643.8117229772,"c":612925.6539306216,"v":374497.2024825448,"t":1719820800}
+{"o":612925.6539306216,"h":615417.3221325716,"l":610608.5295617933,"c":614530.9228493262,"v":303245.6178442338,"t":1719824400}
+{"o":614530.9228493262,"h":614941.9735152244,"l":609845.1035801783,"c":610574.0663554936,"v":317228.5880138518,"t":1719828000}
+{"o":610574.0663554936,"h":611068.9095886459,"l":606465.9059772411,"c":607493.9025682037,"v":312230.5730282624,"t":1719831600}
+{"o":607493.9025682037,"h":613161.6530416408,"l":607282.4098810339,"c":613157.1565935138,"v":333302.8321357722,"t":1719835200}
+{"o":613157.1565935138,"h":617674.5794084996,"l":608360.2898070225,"c":611295.1541215904,"v":458200.3508804946,"t":1719838800}
+{"o":611295.1541215904,"h":615374.7393839478,"l":607953.1044439157,"c":614543.6084677111,"v":461829.9541639053,"t":1719842400}
+{"o":614543.6084677111,"h":618022.8293519127,"l":612829.6051171604,"c":617025.2877016447,"v":399888.6083862022,"t":1719846000}
+{"o":617025.2877016447,"h":620438.6736604345,"l":612630.3848589124,"c":615129.6735794547,"v":490604.6222840588,"t":1719849600}
+{"o":615129.6735794547,"h":617846.0963891313,"l":611444.3252061838,"c":615678.5661044052,"v":422519.593796148,"t":1719853200}
+{"o":615678.5661044052,"h":618900.6906928492,"l":612303.4474075781,"c":614380.1435183133,"v":457905.127726763,"t":1719856800}
+{"o":614380.1435183133,"h":614942.5735602651,"l":609677.4852561193,"c":612859.4596534233,"v":391986.091222704,"t":1719860400}
+{"o":612859.4596534233,"h":615845.9758214675,"l":612099.8785844764,"c":613633.597939088,"v":429861.3600527508,"t":1719864000}
+{"o":613633.597939088,"h":616625.5384161593,"l":612023.0767363185,"c":613715.3428022804,"v":354000.6609436262,"t":1719867600}
+{"o":613715.3428022804,"h":614430.1409297973,"l":606957.1196416072,"c":610452.5657614481,"v":424422.091588226,"t":1719871200}
+{"o":610452.5657614481,"h":611821.3381601459,"l":607495.4088761252,"c":609882.9228361094,"v":296975.8875372731,"t":1719874800}
+{"o":609882.9228361094,"h":613951.6422608272,"l":607732.8136070984,"c":612632.7762613656,"v":378997.772715831,"t":1719878400}
+{"o":612632.7762613656,"h":621481.5507026683,"l":611134.4830137163,"c":620630.8207858187,"v":323567.0457834785,"t":1719882000}
+{"o":620630.8207858187,"h":626579.6566222014,"l":620375.9820713405,"c":626333.6240777428,"v":329367.6977945304,"t":1719885600}
+{"o":626333.6240777428,"h":630671.5660380787,"l":623943.9097075561,"c":626980.8423341521,"v":358272.2388746009,"t":1719889200}
+{"o":626980.8423341521,"h":629980.5480757755,"l":625598.4783870789,"c":625882.2438097862,"v":359453.3625188788,"t":1719892800}
+{"o":625882.2438097862,"h":627550.9827697517,"l":625196.9731832244,"c":626471.8872313784,"v":265534.0385654679,"t":1719896400}
+{"o":626471.8872313784,"h":626943.0640495719,"l":620132.7928327058,"c":621057.4142296768,"v":302219.1010639521,"t":1719900000}
+{"o":621057.4142296768,"h":621153.371975895,"l":617708.1534807985,"c":619605.9413006866,"v":285881.6187290272,"t":1719903600}
+{"o":619605.9413006866,"h":623465.0440559589,"l":617223.231860464,"c":621825.5405613573,"v":291801.8463946781,"t":1719907200}
+{"o":621825.5405613573,"h":623933.1319081545,"l":620666.7970327142,"c":623260.5864340723,"v":280388.5950274121,"t":1719910800}
+{"o":623260.5864340723,"h":625521.8468682242,"l":620482.38211921,"c":625345.1359231751,"v":325140.1508549242,"t":1719914400}
+{"o":625345.1359231751,"h":630818.1900362481,"l":623871.2218771004,"c":628660.9746262074,"v":353506.9522232205,"t":1719918000}
+{"o":628660.9746262074,"h":636696.5923195985,"l":625802.2586593037,"c":632722.3229059973,"v":380865.9749163647,"t":1719921600}
+{"o":632722.3229059973,"h":637742.1774517789,"l":624346.0043016279,"c":625685.5325862534,"v":505356.3095953551,"t":1719925200}
+{"o":625685.5325862534,"h":627154.9032137988,"l":618733.9307833863,"c":622920.043849432,"v":521981.68838831,"t":1719928800}
+{"o":622920.043849432,"h":626213.0904818357,"l":620513.2972529082,"c":623699.8708187247,"v":363797.9700532726,"t":1719932400}
+{"o":623699.8708187247,"h":626337.0934686766,"l":620586.2048180806,"c":625882.3787740266,"v":415275.0716169775,"t":1719936000}
+{"o":625882.3787740266,"h":630156.5058586341,"l":621262.7887431328,"c":629921.111344554,"v":377192.7208800667,"t":1719939600}
+{"o":629921.111344554,"h":645167.7166312272,"l":629917.3422645956,"c":642777.595703903,"v":581817.168605841,"t":1719943200}
+{"o":642777.595703903,"h":645275.8289294344,"l":639336.0842249066,"c":641698.2715963823,"v":417606.7925655396,"t":1719946800}
+{"o":641698.2715963823,"h":644630.5898212064,"l":639952.5295875946,"c":643337.3244653405,"v":381720.7496608014,"t":1719950400}
+{"o":643337.3244653405,"h":657824.2058831283,"l":642446.5521419731,"c":656586.3863959016,"v":379008.3016905046,"t":1719954000}
+{"o":656586.3863959016,"h":661216.1580773762,"l":656586.3863959016,"c":660697.7749222368,"v":426719.6956516217,"t":1719957600}
+{"o":660697.7749222368,"h":662396.5419228137,"l":656610.070263618,"c":657804.7220636784,"v":333395.4830547936,"t":1719961200}
+{"o":657804.7220636784,"h":659975.5525458471,"l":655219.8037186489,"c":655716.1558109981,"v":348149.0464593339,"t":1719964800}
+{"o":655716.1558109981,"h":657691.7960045706,"l":648648.3618309197,"c":650361.2811377334,"v":392233.4102589199,"t":1719968400}
+{"o":650361.2811377334,"h":652699.2227236851,"l":647626.3630043305,"c":650054.2279082307,"v":379555.4698628216,"t":1719972000}
+{"o":650054.2279082307,"h":650062.1663775804,"l":638089.8260015872,"c":643152.2651457797,"v":470600.438864796,"t":1719975600}
+{"o":643152.2651457797,"h":643257.8762046571,"l":631252.3163460515,"c":633090.0949474246,"v":433773.9189183369,"t":1719979200}
+{"o":633090.0949474246,"h":638489.0283397168,"l":632436.6091989207,"c":638207.9717055375,"v":355010.1147950381,"t":1719982800}
+{"o":638207.9717055375,"h":639505.8906088298,"l":635267.8230680225,"c":635809.0620204576,"v":324010.4082217272,"t":1719986400}
+{"o":635809.0620204576,"h":636423.7190725381,"l":625566.2681755181,"c":625752.9834233518,"v":394168.6743788839,"t":1719990000}
+{"o":625752.9834233518,"h":627166.8124759818,"l":619046.9051294286,"c":625150.5604212113,"v":386765.8445577747,"t":1719993600}
+{"o":625150.5604212113,"h":628948.187257797,"l":624177.74995602,"c":625699.7196751604,"v":347306.0921983253,"t":1719997200}
+{"o":625699.7196751604,"h":625711.5799390256,"l":607563.6730433031,"c":615796.0371872426,"v":745778.1137089829,"t":1720000800}
+{"o":615796.0371872426,"h":616712.4420663284,"l":609902.8059629214,"c":615291.7154196565,"v":531377.5968049475,"t":1720004400}
+{"o":615291.7154196565,"h":615291.7154196565,"l":601853.1777712599,"c":604822.2935361465,"v":574868.0654576035,"t":1720008000}
+{"o":604822.2935361465,"h":616065.8861237228,"l":602655.3344646778,"c":615611.3478008929,"v":605205.8278879094,"t":1720011600}
+{"o":615611.3478008929,"h":616477.3882735689,"l":605249.837356854,"c":605587.7720967971,"v":523425.7642651403,"t":1720015200}
+{"o":605587.7720967971,"h":610392.2728241723,"l":602454.9642030183,"c":605600.4687212094,"v":543540.3510117116,"t":1720018800}
+{"o":605600.4687212094,"h":611663.5587983351,"l":602987.3631471097,"c":609093.9496505252,"v":531344.8877679564,"t":1720022400}
+{"o":609093.9496505252,"h":610408.588460676,"l":604016.4329931118,"c":607006.3426706954,"v":423864.2898625972,"t":1720026000}
+{"o":607006.3426706954,"h":609211.1206388089,"l":603830.6013658462,"c":605943.175505621,"v":507949.1727475985,"t":1720029600}
+{"o":605943.175505621,"h":606187.2040132097,"l":595498.8061535717,"c":600112.3778398709,"v":674259.463797737,"t":1720033200}
+{"o":600112.3778398709,"h":604773.3787970088,"l":597645.1319915111,"c":598327.0696854948,"v":449854.5630484985,"t":1720036800}
+{"o":598327.0696854948,"h":607298.9125600011,"l":595201.5689079509,"c":605747.6166321718,"v":473242.4496856453,"t":1720040400}
+{"o":605747.6166321718,"h":606627.1697255739,"l":600960.6715970052,"c":604271.9116642962,"v":384714.3465735487,"t":1720044000}
+{"o":604271.9116642962,"h":604344.7820700996,"l":599941.9719860866,"c":601812.8320619815,"v":366379.03216235,"t":1720047600}
+{"o":601812.8320619815,"h":610279.7044302119,"l":601702.6419283244,"c":604444.237029193,"v":398622.9926202913,"t":1720051200}
+{"o":604444.237029193,"h":605164.667994321,"l":568796.2041798697,"c":573649.2665617227,"v":911354.5572387972,"t":1720054800}
+{"o":573649.2665617227,"h":585054.5575320917,"l":568175.489212265,"c":582498.9984948365,"v":590325.7651318145,"t":1720058400}
+{"o":582498.9984948365,"h":586870.9161445515,"l":579605.226429883,"c":586197.6580785924,"v":385623.4620555942,"t":1720062000}
+{"o":586197.6580785924,"h":587219.6566799495,"l":582376.2075969648,"c":584105.2003499066,"v":320182.5476418,"t":1720065600}
+{"o":584105.2003499066,"h":584791.6758202662,"l":581080.3997631512,"c":581578.4919560798,"v":323281.6738264275,"t":1720069200}
+{"o":581578.4919560798,"h":581732.9557015622,"l":572371.1130535031,"c":575629.0362583701,"v":494629.9495688727,"t":1720072800}
+{"o":575629.0362583701,"h":578305.2927980421,"l":572716.8277206242,"c":574414.0893697182,"v":501282.901825516,"t":1720076400}
+{"o":574414.0893697182,"h":579920.136481769,"l":567781.6072840528,"c":578734.3990345787,"v":573967.9634972234,"t":1720080000}
+{"o":578734.3990345787,"h":580733.2834125069,"l":571389.7248329296,"c":574185.1170969567,"v":552642.8083223833,"t":1720083600}
+{"o":574185.1170969567,"h":574772.515357262,"l":565707.5900027425,"c":574159.461811438,"v":612034.7894975728,"t":1720087200}
+{"o":574159.461811438,"h":575342.7053123362,"l":566312.0548547746,"c":567519.9764670156,"v":432090.9658292082,"t":1720090800}
+{"o":567519.9764670156,"h":574789.1447980887,"l":565348.6267960755,"c":569088.7461645181,"v":505174.9807639095,"t":1720094400}
+{"o":569088.7461645181,"h":570926.2725486141,"l":554756.4217759084,"c":569461.8130020906,"v":807402.5763075373,"t":1720098000}
+{"o":569461.8130020906,"h":578350.1522356726,"l":565751.4240569881,"c":574370.7548350764,"v":568491.6172112636,"t":1720101600}
+{"o":574370.7548350764,"h":581117.6924203302,"l":571391.6829677225,"c":578792.0113330699,"v":512038.7461202969,"t":1720105200}
+{"o":578792.0113330699,"h":578989.0382373587,"l":572771.8606692675,"c":578311.9253678967,"v":463616.5596921422,"t":1720108800}
+{"o":578311.9253678967,"h":579775.1053910817,"l":575984.3814715189,"c":578318.6427037894,"v":414266.1775774296,"t":1720112400}
+{"o":578318.6427037894,"h":578399.1382002975,"l":571737.1068208521,"c":573237.7625968583,"v":522155.5287312164,"t":1720116000}
+{"o":573237.7625968583,"h":581413.9245678962,"l":572815.8027490454,"c":573050.6110360776,"v":531756.2959259801,"t":1720119600}
+{"o":573050.6110360776,"h":577505.9555553908,"l":570297.973412118,"c":577359.4746438566,"v":421420.0892092537,"t":1720123200}
+{"o":577359.4746438566,"h":580117.6546187843,"l":574479.2661933837,"c":577129.2856696182,"v":415012.4048317102,"t":1720126800}
+{"o":577129.2856696182,"h":578749.2478642887,"l":566074.2559517699,"c":566336.2063879848,"v":533189.272856831,"t":1720130400}
+{"o":566336.2063879848,"h":566815.5346132762,"l":544280.6402610227,"c":546838.306101347,"v":710010.1998925213,"t":1720134000}
+{"o":546838.306101347,"h":551908.7939067963,"l":530835.6489916735,"c":549718.9721722327,"v":957584.8472615435,"t":1720137600}
+{"o":549718.9721722327,"h":551855.4417531501,"l":537014.408768134,"c":550300.008188836,"v":562516.5742446482,"t":1720141200}
+{"o":550300.008188836,"h":550438.6897391477,"l":521982.9932638798,"c":531137.4941260268,"v":690802.9049176318,"t":1720144800}
+{"o":531137.4941260268,"h":532312.2665088273,"l":518968.0859285081,"c":528984.7636266261,"v":1040722.5816321212,"t":1720148400}
+{"o":528984.7636266261,"h":542323.3553931243,"l":518745.6515387548,"c":536591.8188521217,"v":796729.7122081466,"t":1720152000}
+{"o":536591.8188521217,"h":546145.8254327652,"l":535966.0941048544,"c":544430.9392741898,"v":482302.4567835736,"t":1720155600}
+{"o":544430.9392741898,"h":544532.5803431789,"l":532606.2445354142,"c":535049.7403179136,"v":444240.1274185434,"t":1720159200}
+{"o":535049.7403179136,"h":543295.6757363089,"l":531444.6791477584,"c":542221.1567178681,"v":480863.3343849115,"t":1720162800}
+{"o":542221.1567178681,"h":543585.8062578629,"l":524317.2383983269,"c":525391.9354243664,"v":435229.8058081821,"t":1720166400}
+{"o":525391.9354243664,"h":541187.0409070104,"l":522359.8303452482,"c":539711.1808384432,"v":474554.3746619434,"t":1720170000}
+{"o":539711.1808384432,"h":554535.3910002537,"l":537913.3463750468,"c":549883.1700660761,"v":538655.0911165734,"t":1720173600}
+{"o":549883.1700660761,"h":559545.506706666,"l":549180.6490134277,"c":556432.6788961303,"v":516325.6572265381,"t":1720177200}
+{"o":556432.6788961303,"h":567774.310095985,"l":550548.2844024302,"c":551187.552096677,"v":671616.0321222281,"t":1720180800}
+{"o":551187.552096677,"h":570987.4421098948,"l":549456.8625607917,"c":569942.7691413393,"v":644175.8970774054,"t":1720184400}
+{"o":569942.7691413393,"h":571801.6986680761,"l":560217.4278247823,"c":567756.2734439425,"v":627980.5575979665,"t":1720188000}
+{"o":567756.2734439425,"h":577382.8342998826,"l":565276.6582411055,"c":577075.1465933147,"v":785021.1133133317,"t":1720191600}
+{"o":577075.1465933147,"h":583242.1258277299,"l":570727.1097595248,"c":575850.3003299627,"v":796391.6506689243,"t":1720195200}
+{"o":575850.3003299627,"h":579615.8899978613,"l":571820.1583494919,"c":577231.6405372312,"v":578673.147191552,"t":1720198800}
+{"o":577231.6405372312,"h":581639.6840894334,"l":573645.1557366096,"c":580667.9105772043,"v":612166.731288582,"t":1720202400}
+{"o":580667.9105772043,"h":581401.5681838864,"l":575289.1727547398,"c":577566.410038107,"v":465465.7425345539,"t":1720206000}
+{"o":577566.410038107,"h":579835.6716453184,"l":574230.4374781594,"c":578890.2091549352,"v":379920.6241171297,"t":1720209600}
+{"o":578890.2091549352,"h":580935.6209669336,"l":575372.6990351564,"c":576496.4933506376,"v":395985.8762017559,"t":1720213200}
+{"o":576496.4933506376,"h":579122.5430390962,"l":573451.1865414726,"c":574361.2736672481,"v":413716.2748283896,"t":1720216800}
+{"o":574361.2736672481,"h":577465.8413345291,"l":574114.3830587333,"c":574826.2251200068,"v":415087.415124178,"t":1720220400}
+{"o":574826.2251200068,"h":590122.7610891892,"l":571244.7546505645,"c":577717.1444501433,"v":579113.3444109557,"t":1720224000}
+{"o":577717.1444501433,"h":578867.3541291461,"l":570462.519876368,"c":571097.2333470879,"v":410339.2374010619,"t":1720227600}
+{"o":571097.2333470879,"h":573344.3542181933,"l":566314.6323787585,"c":571577.6439818426,"v":395595.7704125076,"t":1720231200}
+{"o":571577.6439818426,"h":577055.9866759595,"l":571170.1754037378,"c":575055.9366095312,"v":373894.4744577937,"t":1720234800}
+{"o":575055.9366095312,"h":577085.1577949813,"l":571404.5824607605,"c":571638.9880126165,"v":358668.4851288762,"t":1720238400}
+{"o":571638.9880126165,"h":577262.1524121069,"l":571500.0838727077,"c":575248.3916543383,"v":324160.5591193175,"t":1720242000}
+{"o":575248.3916543383,"h":585234.7891652739,"l":574859.1416459938,"c":581494.7792448635,"v":342899.0087891023,"t":1720245600}
+{"o":581494.7792448635,"h":588718.598382026,"l":580209.8990318206,"c":586190.5159829096,"v":446444.1009294536,"t":1720249200}
+{"o":586190.5159829096,"h":590756.6916017459,"l":583913.1354831248,"c":586666.9328379087,"v":358725.1117361209,"t":1720252800}
+{"o":586666.9328379087,"h":598892.1378192226,"l":585038.4809122186,"c":598476.2591426714,"v":421278.0026690328,"t":1720256400}
+{"o":598476.2591426714,"h":601533.803556809,"l":596394.4433324556,"c":597764.7825092926,"v":410798.6274721554,"t":1720260000}
+{"o":597764.7825092926,"h":598209.4901618005,"l":592674.154033269,"c":593587.5476058711,"v":350307.412450643,"t":1720263600}
+{"o":593587.5476058711,"h":595432.0256258019,"l":589609.7961420846,"c":593676.7040721807,"v":410534.8503348998,"t":1720267200}
+{"o":593676.7040721807,"h":600453.3045238561,"l":591351.766275779,"c":596229.6712866063,"v":485127.3238838759,"t":1720270800}
+{"o":596229.6712866063,"h":599844.300768157,"l":591520.9744456703,"c":598142.2519895846,"v":519563.1567622553,"t":1720274400}
+{"o":598142.2519895846,"h":608121.031944173,"l":596034.2963748801,"c":606984.0983794304,"v":594053.563571525,"t":1720278000}
+{"o":606984.0983794304,"h":614196.2601996015,"l":602581.530407907,"c":609464.0587372523,"v":579379.4004278713,"t":1720281600}
+{"o":609464.0587372523,"h":611988.3420182124,"l":606839.9195743609,"c":609313.4388559537,"v":509760.6427510891,"t":1720285200}
+{"o":609313.4388559537,"h":610331.685869918,"l":606539.8708579114,"c":609352.8249786178,"v":442912.5621875931,"t":1720288800}
+{"o":609352.8249786178,"h":612176.602785626,"l":607763.4851230611,"c":610945.0756177848,"v":369072.9621721618,"t":1720292400}
+{"o":610945.0756177848,"h":614987.5124081827,"l":608251.5770255232,"c":609676.5495016063,"v":406285.5631922735,"t":1720296000}
+{"o":609676.5495016063,"h":617247.0595280601,"l":609400.4613509271,"c":611841.0676729062,"v":457760.1256534689,"t":1720299600}
+{"o":611841.0676729062,"h":616208.8484007696,"l":611660.2524536677,"c":615584.8143465769,"v":449575.7026876512,"t":1720303200}
+{"o":615584.8143465769,"h":616336.7289807517,"l":610707.7408497691,"c":611872.2649161761,"v":359728.6974145039,"t":1720306800}
+{"o":611872.2649161761,"h":613163.2719577042,"l":603603.6847295751,"c":604150.0139180352,"v":382506.2548818088,"t":1720310400}
+{"o":604150.0139180352,"h":607922.875599832,"l":599732.297529513,"c":604070.0816796009,"v":461224.8543372881,"t":1720314000}
+{"o":604070.0816796009,"h":611881.4583555077,"l":603897.8110094063,"c":609854.341474203,"v":347504.0991042362,"t":1720317600}
+{"o":609854.341474203,"h":610196.2172573492,"l":602614.1308951362,"c":607986.6329648989,"v":298590.8270201233,"t":1720321200}
+{"o":607986.6329648989,"h":608012.1830524021,"l":595771.9847957076,"c":596453.3089536782,"v":326284.9603330623,"t":1720324800}
+{"o":596453.3089536782,"h":600655.2623780274,"l":592668.175100425,"c":599323.6235043573,"v":341075.614035044,"t":1720328400}
+{"o":599323.6235043573,"h":603285.2873354956,"l":597440.7615910028,"c":597992.4492163758,"v":356715.5333780599,"t":1720332000}
+{"o":597992.4492163758,"h":601151.2653305951,"l":590188.1332872484,"c":595184.4136646568,"v":345617.2256957644,"t":1720335600}
+{"o":595184.4136646568,"h":597726.9113344003,"l":593565.2003289738,"c":596722.5331317445,"v":312079.3675601568,"t":1720339200}
+{"o":596722.5331317445,"h":600628.6872709771,"l":595348.1441469772,"c":598675.2401249852,"v":331883.3881618219,"t":1720342800}
+{"o":598675.2401249852,"h":601792.2954492338,"l":595603.9982261192,"c":597452.984555124,"v":360811.9124219614,"t":1720346400}
+{"o":597452.984555124,"h":599498.782620753,"l":595462.9472695198,"c":598581.193445464,"v":418191.6244116918,"t":1720350000}
+{"o":598581.193445464,"h":602250.6980898844,"l":593411.5492392902,"c":597558.0851040909,"v":388291.9671680512,"t":1720353600}
+{"o":597558.0851040909,"h":597720.7727093254,"l":583782.9990852752,"c":585173.0181688548,"v":515776.5437616388,"t":1720357200}
+{"o":585173.0181688548,"h":587366.150656429,"l":579886.6089076605,"c":585997.0387471633,"v":534130.6551056954,"t":1720360800}
+{"o":585997.0387471633,"h":590616.9878528053,"l":581806.0828666323,"c":586346.5310052735,"v":475926.1817509703,"t":1720364400}
+{"o":586346.5310052735,"h":593212.600127605,"l":585180.0313644898,"c":591471.9108676063,"v":435523.5580831851,"t":1720368000}
+{"o":591471.9108676063,"h":594083.7923760649,"l":586906.2888649328,"c":593231.0248707719,"v":420614.3771912426,"t":1720371600}
+{"o":593231.0248707719,"h":597054.3484679461,"l":589694.0375096962,"c":590020.2744573506,"v":385852.7642268648,"t":1720375200}
+{"o":590020.2744573506,"h":591978.4215976951,"l":586558.6332181396,"c":587542.8405103323,"v":387539.7323783992,"t":1720378800}
+{"o":587542.8405103323,"h":589704.938960582,"l":583771.3723644152,"c":585251.4219800684,"v":419226.2272878431,"t":1720382400}
+{"o":585251.4219800684,"h":585649.0507903513,"l":569199.5015142286,"c":574301.7493161102,"v":585211.0202853159,"t":1720386000}
+{"o":574301.7493161102,"h":577942.7234150064,"l":566623.1787403867,"c":568958.679365664,"v":446431.4396798261,"t":1720389600}
+{"o":568958.679365664,"h":571808.5608309925,"l":558171.4531751889,"c":562966.2315169022,"v":676291.2808796497,"t":1720393200}
+{"o":562966.2315169022,"h":568859.4421326226,"l":550747.5402180296,"c":552258.4046314623,"v":647867.0323615358,"t":1720396800}
+{"o":552258.4046314623,"h":555370.992818137,"l":535269.9866789944,"c":554656.720887102,"v":817420.7844663307,"t":1720400400}
+{"o":554656.720887102,"h":565589.2947803403,"l":549935.7098031098,"c":560258.7495084087,"v":621088.0729438713,"t":1720404000}
+{"o":560258.7495084087,"h":564968.2702697418,"l":556635.1806299757,"c":559321.2959640303,"v":394218.3430524495,"t":1720407600}
+{"o":559321.2959640303,"h":571012.3001601391,"l":555782.975533674,"c":569245.4857187979,"v":423557.4511331461,"t":1720411200}
+{"o":569245.4857187979,"h":573050.0837288741,"l":564316.3059800707,"c":568272.6387530795,"v":401463.6853669541,"t":1720414800}
+{"o":568272.6387530795,"h":572142.7793792599,"l":564890.4289266426,"c":567226.7254901263,"v":398131.1415566601,"t":1720418400}
+{"o":567226.7254901263,"h":568659.6068166529,"l":562952.7177154049,"c":567442.8425051959,"v":402007.8592896141,"t":1720422000}
+{"o":567442.8425051959,"h":601366.2540737835,"l":566191.1453232713,"c":600999.0719711655,"v":824873.7987334527,"t":1720425600}
+{"o":600999.0719711655,"h":606144.2943951134,"l":594445.062998615,"c":597260.0840695387,"v":706988.9583203971,"t":1720429200}
+{"o":597260.0840695387,"h":602797.5358836985,"l":589746.0034418844,"c":592101.4850991812,"v":502339.3796130496,"t":1720432800}
+{"o":592101.4850991812,"h":606407.2666901362,"l":591743.7947191857,"c":601273.3685986439,"v":498641.2902834364,"t":1720436400}
+{"o":601273.3685986439,"h":607199.9110470238,"l":596080.1832162085,"c":600950.5094373913,"v":480572.5239941087,"t":1720440000}
+{"o":600950.5094373913,"h":604896.8563751277,"l":597415.8076522994,"c":601709.006484817,"v":622486.2741010414,"t":1720443600}
+{"o":601709.006484817,"h":605355.7640805952,"l":571944.3837232833,"c":591535.5178343486,"v":991997.8577784733,"t":1720447200}
+{"o":591535.5178343486,"h":599702.6944919187,"l":584599.0481065618,"c":587440.6773056973,"v":738949.3877322805,"t":1720450800}
+{"o":587440.6773056973,"h":592796.3808982767,"l":576507.4337877173,"c":584114.5644951045,"v":747343.5709710331,"t":1720454400}
+{"o":584114.5644951045,"h":589391.9368555809,"l":580701.6247544105,"c":585971.2649129179,"v":709521.8340492779,"t":1720458000}
+{"o":585971.2649129179,"h":590927.7375745164,"l":583380.6465503499,"c":589627.1993600342,"v":533880.9908435933,"t":1720461600}
+{"o":589627.1993600342,"h":592527.7829924573,"l":586842.4307886004,"c":591706.1211902205,"v":436221.4556645715,"t":1720465200}
+{"o":591706.1211902205,"h":600475.8215869748,"l":587675.1545436154,"c":593030.9244920458,"v":532153.4309421378,"t":1720468800}
+{"o":593030.9244920458,"h":603507.364616483,"l":592135.9978991,"c":599254.0461619464,"v":596850.5561715915,"t":1720472400}
+{"o":599254.0461619464,"h":603429.2552844529,"l":597250.6693288928,"c":600171.0494392025,"v":449747.0395298139,"t":1720476000}
+{"o":600171.0494392025,"h":601079.9099075834,"l":592336.0996722834,"c":598424.2315797566,"v":547241.5604348236,"t":1720479600}
+{"o":598424.2315797566,"h":598424.2315797566,"l":588448.0453838345,"c":591131.4772771811,"v":785473.7281446257,"t":1720483200}
+{"o":591131.4772771811,"h":603801.8575120517,"l":585929.5350182585,"c":586984.944433002,"v":612206.0245988207,"t":1720486800}
+{"o":586984.944433002,"h":598602.3487835893,"l":583821.232634871,"c":598016.6418385074,"v":445698.1555007183,"t":1720490400}
+{"o":598016.6418385074,"h":601902.2520045185,"l":592640.5347668488,"c":600760.1123663532,"v":497467.4654108101,"t":1720494000}
+{"o":600760.1123663532,"h":606018.5014286173,"l":599303.849583909,"c":602315.1274346344,"v":460415.3720568548,"t":1720497600}
+{"o":602315.1274346344,"h":605780.3094710237,"l":600970.6351156093,"c":605462.0352227569,"v":454709.0468169341,"t":1720501200}
+{"o":605462.0352227569,"h":613354.6981343401,"l":602628.143829571,"c":610504.4959805424,"v":492704.8244554839,"t":1720504800}
+{"o":610504.4959805424,"h":613220.7576752732,"l":606765.203125107,"c":607852.6074358601,"v":425737.6000128931,"t":1720508400}
+{"o":607852.6074358601,"h":616762.7611955224,"l":605171.8774070373,"c":609720.622708892,"v":444273.6198395443,"t":1720512000}
+{"o":609720.622708892,"h":612771.5679019013,"l":606136.3771166814,"c":606527.3106139865,"v":367393.1998626846,"t":1720515600}
+{"o":606527.3106139865,"h":608096.0961958648,"l":602449.47713566,"c":604987.1640691251,"v":370325.7441854259,"t":1720519200}
+{"o":604987.1640691251,"h":607917.7244459993,"l":600181.1153953255,"c":607273.3472770426,"v":404425.3610221427,"t":1720522800}
+{"o":607273.3472770426,"h":608777.9874913582,"l":602550.6530110539,"c":603256.5459125045,"v":334338.2342936791,"t":1720526400}
+{"o":603256.5459125045,"h":605392.3665687557,"l":597623.3550634999,"c":601650.6722001636,"v":557995.481824737,"t":1720530000}
+{"o":601650.6722001636,"h":611440.3436491183,"l":595141.6126228855,"c":595313.8353543809,"v":679936.7378977146,"t":1720533600}
+{"o":595313.8353543809,"h":601690.342455741,"l":593241.4552790943,"c":601249.0754815576,"v":533254.1306221337,"t":1720537200}
+{"o":601249.0754815576,"h":610185.9118386338,"l":599384.0032892185,"c":610185.9118386338,"v":530757.983969096,"t":1720540800}
+{"o":610185.9118386338,"h":611945.5136366893,"l":603097.762567235,"c":605053.5982106706,"v":481164.1867945208,"t":1720544400}
+{"o":605053.5982106706,"h":613024.1496811371,"l":603253.9518388748,"c":610094.3692800517,"v":567974.3287946231,"t":1720548000}
+{"o":610094.3692800517,"h":610431.9246923496,"l":606035.4778382763,"c":607884.9859204538,"v":542218.5674688392,"t":1720551600}
+{"o":607884.9859204538,"h":614046.8688803763,"l":607281.4852247891,"c":610174.1348406542,"v":476530.965465136,"t":1720555200}
+{"o":610174.1348406542,"h":613279.5115290717,"l":606914.0423759664,"c":607565.3286216373,"v":381465.2329936979,"t":1720558800}
+{"o":607565.3286216373,"h":609475.9502846757,"l":602854.0291463304,"c":604634.5753763111,"v":470411.85995593,"t":1720562400}
+{"o":604634.5753763111,"h":607446.6105754772,"l":603178.6351348091,"c":604859.4084646303,"v":472602.0507699773,"t":1720566000}
+{"o":604859.4084646303,"h":605116.7677924491,"l":594627.1246956966,"c":595154.7227165541,"v":462356.8191102295,"t":1720569600}
+{"o":595154.7227165541,"h":601930.6704269217,"l":592882.9810176202,"c":599819.0939774535,"v":419685.6430075396,"t":1720573200}
+{"o":599819.0939774535,"h":603800.9913825504,"l":596607.1504518079,"c":603158.406562925,"v":373723.4798625031,"t":1720576800}
+{"o":603158.406562925,"h":606764.7058291087,"l":600888.1036453537,"c":606314.4580108556,"v":341962.2014566052,"t":1720580400}
+{"o":606314.4580108556,"h":623054.8787924892,"l":606298.6653506126,"c":621379.2396976188,"v":544832.5979582431,"t":1720584000}
+{"o":621379.2396976188,"h":625128.6077842645,"l":615201.2505050896,"c":616350.5691955062,"v":442582.0085950073,"t":1720587600}
+{"o":616350.5691955062,"h":620437.3079196498,"l":613936.911434602,"c":620018.2469992919,"v":372923.6984087117,"t":1720591200}
+{"o":620018.2469992919,"h":620469.8441270249,"l":612696.6061505455,"c":616702.858557924,"v":355798.8118433886,"t":1720594800}
+{"o":616702.858557924,"h":618224.7421416269,"l":613165.4433128698,"c":615941.724606086,"v":365962.2799747619,"t":1720598400}
+{"o":615941.724606086,"h":615981.5351560913,"l":609079.4039675563,"c":611950.872253,"v":381445.2210711609,"t":1720602000}
+{"o":611950.872253,"h":615881.7906828087,"l":610434.6609746395,"c":615693.2222919704,"v":375954.5003533348,"t":1720605600}
+{"o":615693.2222919704,"h":615980.2973537591,"l":608816.4599245816,"c":610884.350187681,"v":392707.6922739238,"t":1720609200}
+{"o":610884.350187681,"h":612654.1609431787,"l":601705.9430975001,"c":607484.655545805,"v":567411.42219001,"t":1720612800}
+{"o":607484.655545805,"h":611472.8149931696,"l":603677.400961725,"c":606820.1058414687,"v":612797.066012159,"t":1720616400}
+{"o":606820.1058414687,"h":609470.1824746943,"l":599476.4977179208,"c":602291.7160457833,"v":509692.2127064443,"t":1720620000}
+{"o":602291.7160457833,"h":606364.0637431664,"l":598835.7987368744,"c":603781.9167079811,"v":990190.0194930144,"t":1720623600}
+{"o":603781.9167079811,"h":610039.099803667,"l":602668.7015807088,"c":604025.8018430448,"v":440997.2011981402,"t":1720627200}
+{"o":604025.8018430448,"h":604279.9327807368,"l":600291.9770354293,"c":603463.9067352336,"v":435190.6511650305,"t":1720630800}
+{"o":603463.9067352336,"h":605620.720941914,"l":601316.8790686557,"c":602654.6610019011,"v":473433.9773272444,"t":1720634400}
+{"o":602654.6610019011,"h":604936.5217641883,"l":600383.570174361,"c":603500.5791587502,"v":485196.3964347927,"t":1720638000}
+{"o":603500.5791587502,"h":605536.8788470485,"l":601144.4250055893,"c":602617.990019006,"v":397301.6905068492,"t":1720641600}
+{"o":602617.990019006,"h":604400.7827431755,"l":599916.7086188901,"c":604076.2066543846,"v":362693.7914521456,"t":1720645200}
+{"o":604076.2066543846,"h":607429.9873786307,"l":603689.0420830783,"c":605673.1210219597,"v":332447.2934655145,"t":1720648800}
+{"o":605673.1210219597,"h":609391.2743026247,"l":604323.1171129688,"c":607545.4744269049,"v":352858.4293778132,"t":1720652400}
+{"o":607545.4744269049,"h":607545.4744269049,"l":600497.5387276832,"c":606132.5769922794,"v":391169.531095761,"t":1720656000}
+{"o":606132.5769922794,"h":612037.8233457668,"l":601916.7921262254,"c":610847.2563293581,"v":422195.178548176,"t":1720659600}
+{"o":610847.2563293581,"h":612620.3626509269,"l":606234.9153365867,"c":606234.9153365867,"v":407606.4791829268,"t":1720663200}
+{"o":606234.9153365867,"h":607145.2354083565,"l":595411.6558221855,"c":600033.3217113443,"v":393164.1191655749,"t":1720666800}
+{"o":600033.3217113443,"h":602907.4391353825,"l":599020.5816078029,"c":601345.7679956655,"v":318101.339574535,"t":1720670400}
+{"o":601345.7679956655,"h":604598.7356045519,"l":599829.642281506,"c":603852.470244061,"v":325019.9180183523,"t":1720674000}
+{"o":603852.470244061,"h":606474.0422976372,"l":602497.3525929764,"c":605046.0997703482,"v":325150.3566616194,"t":1720677600}
+{"o":605046.0997703482,"h":609728.0227099267,"l":603632.4835730139,"c":607746.8157113298,"v":351514.791539403,"t":1720681200}
+{"o":607746.8157113298,"h":611519.5469316428,"l":607746.8157113298,"c":609404.7788874634,"v":387202.8200313373,"t":1720684800}
+{"o":609404.7788874634,"h":611507.0273668709,"l":608822.2697345194,"c":610346.633920055,"v":344030.1387993866,"t":1720688400}
+{"o":610346.633920055,"h":612178.0818200312,"l":608000.6778676764,"c":611806.0003202101,"v":409439.959266478,"t":1720692000}
+{"o":611806.0003202101,"h":615962.1832832013,"l":611655.1719208682,"c":614498.1340079593,"v":350337.1897598565,"t":1720695600}
+{"o":614498.1340079593,"h":624065.7237791305,"l":612072.7737635641,"c":614910.1693647363,"v":635060.9534071966,"t":1720699200}
+{"o":614910.1693647363,"h":615340.5976155929,"l":606948.4475241767,"c":609040.8738377884,"v":619479.49509898,"t":1720702800}
+{"o":609040.8738377884,"h":610182.3381947576,"l":599023.5056278467,"c":602391.2038463377,"v":597295.5506251164,"t":1720706400}
+{"o":602391.2038463377,"h":604086.0340736308,"l":587658.7391966311,"c":592160.7786438462,"v":553304.5346460353,"t":1720710000}
+{"o":592160.7786438462,"h":594744.5559771637,"l":587606.7499462878,"c":591684.6475194315,"v":529238.5089145227,"t":1720713600}
+{"o":591684.6475194315,"h":594600.2492013549,"l":587186.1952013242,"c":591182.4585624521,"v":536011.4700606554,"t":1720717200}
+{"o":591182.4585624521,"h":594089.5665733267,"l":589864.7177437339,"c":593206.4935809006,"v":396003.4037139569,"t":1720720800}
+{"o":593206.4935809006,"h":593801.9518063483,"l":583110.9776785224,"c":584292.7486543917,"v":477045.2312580227,"t":1720724400}
+{"o":584292.7486543917,"h":588919.6477152159,"l":580360.6906147825,"c":586053.2362956698,"v":536673.9437157301,"t":1720728000}
+{"o":586053.2362956698,"h":588234.5214873423,"l":581298.4784224357,"c":584646.5147370453,"v":434790.9870106383,"t":1720731600}
+{"o":584646.5147370453,"h":586691.3814901796,"l":581561.7283676761,"c":585120.2249618458,"v":395488.7135507265,"t":1720735200}
+{"o":585120.2249618458,"h":586083.5179647704,"l":580357.5618698883,"c":580636.9594840136,"v":394716.3377949732,"t":1720738800}
+{"o":580636.9594840136,"h":586582.7525581771,"l":579485.2227911521,"c":581098.8126566145,"v":417248.1711638613,"t":1720742400}
+{"o":581098.8126566145,"h":583606.2433153224,"l":571841.6163699691,"c":583030.3743613263,"v":522926.1087710114,"t":1720746000}
+{"o":583030.3743613263,"h":591126.8896887049,"l":580966.590290332,"c":590567.813677052,"v":351480.8502693304,"t":1720749600}
+{"o":590567.813677052,"h":590567.813677052,"l":582281.5878919392,"c":584068.605384405,"v":403705.7232341668,"t":1720753200}
+{"o":584068.605384405,"h":585479.6325378804,"l":579499.656676802,"c":582314.283940522,"v":374401.0234814097,"t":1720756800}
+{"o":582314.283940522,"h":582747.192318958,"l":577917.3058567692,"c":580091.2280147451,"v":321856.5040246532,"t":1720760400}
+{"o":580091.2280147451,"h":587059.6123090711,"l":579381.3273926431,"c":583096.6772096491,"v":316270.2583974063,"t":1720764000}
+{"o":583096.6772096491,"h":584947.3190244169,"l":575741.6284549137,"c":579558.2439935796,"v":315978.1845642803,"t":1720767600}
+{"o":579558.2439935796,"h":581241.891734163,"l":577499.6107222008,"c":581030.1148216688,"v":327596.2905157259,"t":1720771200}
+{"o":581030.1148216688,"h":581516.4586034117,"l":574547.107120553,"c":576134.3095963724,"v":322207.3411233291,"t":1720774800}
+{"o":576134.3095963724,"h":580115.8121114542,"l":573373.4784009171,"c":579883.3698370319,"v":331511.694057518,"t":1720778400}
+{"o":579883.3698370319,"h":581243.239431222,"l":578331.1102257627,"c":580388.8335947901,"v":292965.0005815951,"t":1720782000}
+{"o":580388.8335947901,"h":587959.4000128392,"l":579632.7574499573,"c":585237.9136340653,"v":442141.3095462506,"t":1720785600}
+{"o":585237.9136340653,"h":595891.9158585432,"l":584604.7403919719,"c":593662.9000031989,"v":481197.4168581703,"t":1720789200}
+{"o":593662.9000031989,"h":595430.8599312762,"l":589215.4070798348,"c":589955.5332445949,"v":470151.2840310354,"t":1720792800}
+{"o":589955.5332445949,"h":596406.7082700639,"l":589667.2786478626,"c":593915.2219420596,"v":465314.62933915,"t":1720796400}
+{"o":593915.2219420596,"h":596606.1289876353,"l":589659.6997353175,"c":592307.8866829167,"v":373717.2056858873,"t":1720800000}
+{"o":592307.8866829167,"h":595444.142056205,"l":590116.5432633626,"c":594567.784424313,"v":405635.6352824556,"t":1720803600}
+{"o":594567.784424313,"h":601515.3312488602,"l":593000.3380170653,"c":598719.0273802157,"v":557041.3578026282,"t":1720807200}
+{"o":598719.0273802157,"h":599675.5568566617,"l":592302.777118833,"c":592766.0446885886,"v":501125.1766192276,"t":1720810800}
+{"o":592766.0446885886,"h":593273.7497581076,"l":584850.1679293778,"c":590791.4307078194,"v":417951.0372513678,"t":1720814400}
+{"o":590791.4307078194,"h":591807.2957236689,"l":588508.6333716164,"c":591449.4724354472,"v":367082.1758355548,"t":1720818000}
+{"o":591449.4724354472,"h":593940.4032220903,"l":590444.8214704599,"c":593940.4032220903,"v":289633.8642782128,"t":1720821600}
+{"o":593940.4032220903,"h":597042.2536526336,"l":592711.7493676046,"c":596638.5638452035,"v":298949.1145233408,"t":1720825200}
+{"o":596638.5638452035,"h":596959.2908482287,"l":593273.8122863651,"c":595005.8431621616,"v":332414.4468712399,"t":1720828800}
+{"o":595005.8431621616,"h":598596.3393077292,"l":594208.0956883782,"c":595094.5125217575,"v":300329.2566137347,"t":1720832400}
+{"o":595094.5125217575,"h":595533.1868269861,"l":591858.6864325819,"c":595072.0981130295,"v":242527.0318058105,"t":1720836000}
+{"o":595072.0981130295,"h":596207.0492473112,"l":593728.8650895365,"c":593965.9317318143,"v":265637.8598647113,"t":1720839600}
+{"o":593965.9317318143,"h":594470.9894842986,"l":590857.6089726186,"c":591354.6810929804,"v":283818.9223297379,"t":1720843200}
+{"o":591354.6810929804,"h":595745.6139867235,"l":590418.0089806848,"c":595745.6139867235,"v":294706.668061144,"t":1720846800}
+{"o":595745.6139867235,"h":597003.1142415592,"l":593724.4825454984,"c":594613.788847386,"v":295041.9977639352,"t":1720850400}
+{"o":594613.788847386,"h":596590.6747231382,"l":593319.2204994247,"c":596279.6075345397,"v":273923.7153595199,"t":1720854000}
+{"o":596279.6075345397,"h":597457.6455547473,"l":592710.3094262584,"c":593048.7339738623,"v":286257.8373889375,"t":1720857600}
+{"o":593048.7339738623,"h":601846.0585963733,"l":592443.0276255965,"c":601638.2003754178,"v":380345.4376556767,"t":1720861200}
+{"o":601638.2003754178,"h":602917.0590961525,"l":595813.8411561612,"c":598210.4276193676,"v":385374.2685988417,"t":1720864800}
+{"o":598210.4276193676,"h":599841.0628656003,"l":596375.5449480641,"c":599546.501401239,"v":269786.4598555486,"t":1720868400}
+{"o":599546.501401239,"h":601408.148494735,"l":597809.021039006,"c":600029.6197768523,"v":299162.3885087532,"t":1720872000}
+{"o":600029.6197768523,"h":601072.3119723058,"l":597630.488182842,"c":599584.1009992672,"v":464531.6303176424,"t":1720875600}
+{"o":599584.1009992672,"h":599618.4960948655,"l":595864.6016831835,"c":598878.3691842421,"v":325851.882195506,"t":1720879200}
+{"o":598878.3691842421,"h":601270.0844536567,"l":597040.8683865839,"c":600794.6277533686,"v":323846.5193242672,"t":1720882800}
+{"o":600794.6277533686,"h":602620.0902289047,"l":596068.7191308809,"c":597533.72171144,"v":432032.8840018091,"t":1720886400}
+{"o":597533.72171144,"h":598487.9122533738,"l":596180.0428934339,"c":597677.7443213757,"v":446292.7465814211,"t":1720890000}
+{"o":597677.7443213757,"h":598672.4482457031,"l":595671.9647825251,"c":596453.5130486777,"v":308103.0410603503,"t":1720893600}
+{"o":596453.5130486777,"h":598961.318004339,"l":596320.5618662609,"c":598333.0532633982,"v":362875.2773827398,"t":1720897200}
+{"o":598333.0532633982,"h":599913.0676242694,"l":597718.2371089107,"c":598201.8998227037,"v":404515.7710825208,"t":1720900800}
+{"o":598201.8998227037,"h":600072.2209358485,"l":596583.7652472194,"c":600068.6612207866,"v":362562.204919482,"t":1720904400}
+{"o":600068.6612207866,"h":608536.4886081102,"l":595326.7358172698,"c":608218.2352264615,"v":572550.981166507,"t":1720908000}
+{"o":608218.2352264615,"h":614933.7486672023,"l":605560.7258243151,"c":607344.2153368425,"v":715800.3092422398,"t":1720911600}
+{"o":607344.2153368425,"h":621222.8115043482,"l":607110.4675524983,"c":620240.9542302516,"v":522328.0621005843,"t":1720915200}
+{"o":620240.9542302516,"h":621368.3594396433,"l":614834.2655898096,"c":620281.1114528071,"v":527905.2273014511,"t":1720918800}
+{"o":620281.1114528071,"h":621459.5393536313,"l":612699.4646901352,"c":614852.1501638368,"v":430858.160191827,"t":1720922400}
+{"o":614852.1501638368,"h":618802.7849021083,"l":614603.8315748295,"c":616133.0913118559,"v":339775.6728077119,"t":1720926000}
+{"o":616133.0913118559,"h":625039.3911075818,"l":615682.4562310738,"c":620535.846976746,"v":411323.2664318603,"t":1720929600}
+{"o":620535.846976746,"h":624708.1774108444,"l":617190.9266122475,"c":623028.4954592692,"v":495864.0831183546,"t":1720933200}
+{"o":623028.4954592692,"h":624593.779265681,"l":617920.946804555,"c":618437.300983665,"v":370328.4841020869,"t":1720936800}
+{"o":618437.300983665,"h":621414.6898912042,"l":617625.4762855764,"c":619594.283463199,"v":329082.6713437625,"t":1720940400}
+{"o":619594.283463199,"h":623134.7826562609,"l":619594.283463199,"c":622253.6942666421,"v":360828.8563256355,"t":1720944000}
+{"o":622253.6942666421,"h":628827.2159284108,"l":620793.2396228086,"c":627334.028088805,"v":461242.1344625698,"t":1720947600}
+{"o":627334.028088805,"h":628128.735387796,"l":620661.1659536888,"c":621019.483054399,"v":384872.8424852718,"t":1720951200}
+{"o":621019.483054399,"h":623367.0314546903,"l":619552.5486938513,"c":620098.4296999729,"v":428458.6770938764,"t":1720954800}
+{"o":620098.4296999729,"h":620645.4366613438,"l":615041.5016293913,"c":616070.7104449404,"v":379244.3762534572,"t":1720958400}
+{"o":616070.7104449404,"h":619715.5600312712,"l":615889.2774926135,"c":618114.5772392332,"v":459894.0211440224,"t":1720962000}
+{"o":618114.5772392332,"h":621054.5420934216,"l":613991.9004407105,"c":620428.4059361328,"v":465815.6961830557,"t":1720965600}
+{"o":620428.4059361328,"h":625105.2921581339,"l":619014.5445107267,"c":624348.8233720785,"v":549241.5869580362,"t":1720969200}
+{"o":624348.8233720785,"h":624600.1101285208,"l":620924.265386279,"c":622587.9006932616,"v":438280.4650724581,"t":1720972800}
+{"o":622587.9006932616,"h":623193.2914434077,"l":619251.1983837315,"c":621060.7860099744,"v":432556.0489303783,"t":1720976400}
+{"o":621060.7860099744,"h":621534.2115265015,"l":619677.3287182882,"c":620921.2029421382,"v":418842.5055538478,"t":1720980000}
+{"o":620921.2029421382,"h":621847.4668908858,"l":619041.4797932418,"c":621662.7289919297,"v":324775.1506985594,"t":1720983600}
+{"o":621662.7289919297,"h":626238.4062687618,"l":620949.8601029477,"c":623228.8031215828,"v":336363.6731644846,"t":1720987200}
+{"o":623228.8031215828,"h":634475.517357967,"l":622584.212046713,"c":634044.3229048032,"v":441389.8778969836,"t":1720990800}
+{"o":634044.3229048032,"h":634729.3847961614,"l":627533.3183057267,"c":630087.0388908202,"v":462640.5336586063,"t":1720994400}
+{"o":630087.0388908202,"h":635863.500730591,"l":629347.1568208431,"c":631983.1018079068,"v":392919.3988252489,"t":1720998000}
+{"o":631983.1018079068,"h":645443.1427967867,"l":629240.5684492488,"c":643380.4624666059,"v":465310.1628106236,"t":1721001600}
+{"o":643380.4624666059,"h":648147.735513537,"l":641159.4674875714,"c":645585.7152438617,"v":434481.4851178108,"t":1721005200}
+{"o":645585.7152438617,"h":650911.949962409,"l":644170.6313483512,"c":650183.8873751656,"v":408511.5220850468,"t":1721008800}
+{"o":650183.8873751656,"h":650835.9617457859,"l":645510.1572176386,"c":648259.7556375252,"v":370775.0310991541,"t":1721012400}
+{"o":648259.7556375252,"h":650776.1807982357,"l":644945.5262210262,"c":650316.5782725443,"v":376714.109688707,"t":1721016000}
+{"o":650316.5782725443,"h":651485.9523014026,"l":648336.6867775805,"c":650493.7990983243,"v":376021.7480286981,"t":1721019600}
+{"o":650493.7990983243,"h":658270.2363566848,"l":649369.7739031196,"c":655266.1395175281,"v":411817.8562263376,"t":1721023200}
+{"o":655266.1395175281,"h":659632.6365932166,"l":654943.8187889914,"c":656009.3536845963,"v":453053.6004221408,"t":1721026800}
+{"o":656009.3536845963,"h":672507.8022597834,"l":653011.5740536576,"c":666885.3922299219,"v":444879.5811994719,"t":1721030400}
+{"o":666885.3922299219,"h":667422.8009033253,"l":663314.6065499741,"c":664443.8537469095,"v":428029.5914127058,"t":1721034000}
+{"o":664443.8537469095,"h":665916.1292880974,"l":660300.7604794567,"c":660672.2794533513,"v":367758.8712913395,"t":1721037600}
+{"o":660672.2794533513,"h":663622.9002832903,"l":659158.7037969255,"c":661817.0034194449,"v":362046.676669135,"t":1721041200}
+{"o":188395.3337372344,"h":190903.9842772251,"l":187859.3121709485,"c":188395.3337372344,"v":312494.312934056,"t":1713844800}
+{"o":188395.3337372344,"h":190208.0063741129,"l":188094.7647916954,"c":189493.4198159584,"v":303817.8751868127,"t":1713848400}
+{"o":189493.4198159584,"h":190050.4098139912,"l":187327.8864443991,"c":187952.0079067846,"v":296381.3269971265,"t":1713852000}
+{"o":187952.0079067846,"h":188450.6161333343,"l":186204.096823325,"c":187004.9680152581,"v":303877.0058149913,"t":1713855600}
+{"o":187004.9680152581,"h":188287.9687301002,"l":186307.9786181642,"c":187826.1538037592,"v":322383.9291908531,"t":1713859200}
+{"o":187826.1538037592,"h":188243.360324546,"l":186699.1716670389,"c":187225.9728802691,"v":280708.8859274877,"t":1713862800}
+{"o":187225.9728802691,"h":189328.0445114232,"l":186704.3260122206,"c":188740.8704707821,"v":258907.2087385372,"t":1713866400}
+{"o":188740.8704707821,"h":189010.1052964873,"l":186743.3346070512,"c":187596.7608373237,"v":323953.2565861609,"t":1713870000}
+{"o":187596.7608373237,"h":188586.9360699558,"l":186983.6928744384,"c":188285.6650543159,"v":396729.3899757725,"t":1713873600}
+{"o":188285.6650543159,"h":190418.4397392731,"l":187164.4073775104,"c":190085.8711303008,"v":476516.7865815518,"t":1713877200}
+{"o":190085.8711303008,"h":192903.7962279226,"l":189341.339004615,"c":192722.9137183611,"v":585741.3756162369,"t":1713880800}
+{"o":192722.9137183611,"h":194440.1090582985,"l":191541.1319817182,"c":192110.8961204388,"v":617954.0017064428,"t":1713884400}
+{"o":192110.8961204388,"h":193960.1633707913,"l":191482.3100183823,"c":192425.2304148507,"v":506651.2275872825,"t":1713888000}
+{"o":192425.2304148507,"h":195455.4155227575,"l":191685.0919350919,"c":193774.103745371,"v":480988.5096347627,"t":1713891600}
+{"o":193774.103745371,"h":194448.8244602529,"l":192182.4325695467,"c":193619.9824350175,"v":491372.108402933,"t":1713895200}
+{"o":193619.9824350175,"h":193824.5029863568,"l":191275.4039163014,"c":191661.6837403023,"v":416885.9413217828,"t":1713898800}
+{"o":191661.6837403023,"h":192022.7922787236,"l":189367.965469326,"c":190415.9762513357,"v":460593.1176486678,"t":1713902400}
+{"o":190415.9762513357,"h":191434.7874418564,"l":189374.5201447002,"c":190153.1862059973,"v":438468.0286518475,"t":1713906000}
+{"o":190153.1862059973,"h":190862.4052728668,"l":188738.4450202754,"c":189020.7897849593,"v":398545.2136766309,"t":1713909600}
+{"o":189020.7897849593,"h":189189.4623463403,"l":188040.1164451879,"c":188320.5676406661,"v":406244.8048252595,"t":1713913200}
+{"o":188320.5676406661,"h":192108.1322083922,"l":187914.8578611966,"c":190580.800247463,"v":526095.0701839073,"t":1713916800}
+{"o":190580.800247463,"h":193456.4102869223,"l":186968.3925961608,"c":188553.5644838954,"v":490782.1074015835,"t":1713920400}
+{"o":188553.5644838954,"h":188938.8797636301,"l":185402.4701144071,"c":186111.4107315934,"v":457677.3506804805,"t":1713924000}
+{"o":186111.4107315934,"h":187874.6552389751,"l":185930.4154803543,"c":187024.992739867,"v":336570.1220860186,"t":1713927600}
+{"o":187024.992739867,"h":190245.6354700208,"l":186216.0105936615,"c":189952.3929583599,"v":460904.5101160894,"t":1713931200}
+{"o":189952.3929583599,"h":198552.8056822144,"l":188285.3700491912,"c":196356.521567665,"v":421063.5804620817,"t":1713934800}
+{"o":196356.521567665,"h":197407.1392605432,"l":195069.3210239382,"c":196515.0873359727,"v":420826.1191206517,"t":1713938400}
+{"o":196515.0873359727,"h":197409.6971037562,"l":195787.5976680119,"c":196153.7670392694,"v":319011.4462304103,"t":1713942000}
+{"o":196153.7670392694,"h":196792.7452777558,"l":194748.5482044548,"c":195356.5653142229,"v":333355.503423795,"t":1713945600}
+{"o":195356.5653142229,"h":195661.5235125267,"l":194320.9287913051,"c":195362.889060969,"v":316451.4349914287,"t":1713949200}
+{"o":195362.889060969,"h":196435.0370328442,"l":194710.4259957461,"c":195882.8445110105,"v":318655.7516947863,"t":1713952800}
+{"o":195882.8445110105,"h":198165.5608306713,"l":195223.9724219213,"c":197866.2487133378,"v":364146.7355393234,"t":1713956400}
+{"o":197866.2487133378,"h":198471.9585990755,"l":196770.8119597204,"c":196987.2936506853,"v":430625.1810833051,"t":1713960000}
+{"o":196987.2936506853,"h":197160.7479448824,"l":193487.9946836876,"c":194759.1385913329,"v":563572.8668081305,"t":1713963600}
+{"o":194759.1385913329,"h":195670.8758710883,"l":189438.1024298456,"c":192697.6899392066,"v":1004725.7168313626,"t":1713967200}
+{"o":192697.6899392066,"h":193021.9064600462,"l":186588.4576142294,"c":188010.144690994,"v":1136277.3825815651,"t":1713970800}
+{"o":188010.144690994,"h":189674.9636776524,"l":186842.0733407342,"c":188394.2888022888,"v":769359.9068212159,"t":1713974400}
+{"o":188394.2888022888,"h":191214.2292862585,"l":187707.5228045484,"c":189129.9600079534,"v":475847.4839599354,"t":1713978000}
+{"o":189129.9600079534,"h":189408.7415448007,"l":183747.785638289,"c":184475.0840354023,"v":505428.1113198026,"t":1713981600}
+{"o":184475.0840354023,"h":187812.3506977902,"l":183087.6367494854,"c":186028.7095451906,"v":633056.3788631925,"t":1713985200}
+{"o":186028.7095451906,"h":186847.141590015,"l":184094.1617903212,"c":184889.1882894886,"v":506150.505276756,"t":1713988800}
+{"o":184889.1882894886,"h":186477.9215781196,"l":183956.0793601292,"c":186119.9485288563,"v":387584.2394433666,"t":1713992400}
+{"o":186119.9485288563,"h":186244.9430100575,"l":181913.9424017598,"c":182432.8472345058,"v":420466.6403721416,"t":1713996000}
+{"o":182432.8472345058,"h":183989.3999582913,"l":179888.4870430443,"c":183600.0407278409,"v":462187.7717592983,"t":1713999600}
+{"o":183600.0407278409,"h":185788.3025113956,"l":183021.5756894744,"c":184524.4241087855,"v":378589.2958672276,"t":1714003200}
+{"o":184524.4241087855,"h":185401.1271986213,"l":181021.7829261242,"c":181293.6213171421,"v":379071.507693904,"t":1714006800}
+{"o":181293.6213171421,"h":182848.8209352825,"l":179765.3405080176,"c":181955.0511049911,"v":453017.1136738055,"t":1714010400}
+{"o":181955.0511049911,"h":182805.8740619245,"l":180614.8665366889,"c":181172.4410226013,"v":362264.702956559,"t":1714014000}
+{"o":181172.4410226013,"h":183447.7819020658,"l":179759.5134210385,"c":182959.9306990279,"v":404874.5926807419,"t":1714017600}
+{"o":182959.9306990279,"h":184324.3823273587,"l":181485.3216316513,"c":183564.2800776354,"v":279489.8600690853,"t":1714021200}
+{"o":183564.2800776354,"h":185288.7790493637,"l":182589.5402616934,"c":183025.5313694762,"v":413892.7040117689,"t":1714024800}
+{"o":183025.5313694762,"h":183690.0633023994,"l":180813.2171937677,"c":181590.8281791347,"v":325000.8465470226,"t":1714028400}
+{"o":181590.8281791347,"h":183595.1280490169,"l":179297.1287847313,"c":181799.5961332528,"v":425060.7182032147,"t":1714032000}
+{"o":181799.5961332528,"h":181799.5961332528,"l":181799.5961332528,"c":181799.5961332528,"v":665.73848068,"t":1714035600}
+{"o":181799.5961332528,"h":181799.5961332528,"l":181799.5961332528,"c":181799.5961332528,"v":2447.95304219,"t":1714039200}
+{"o":181799.5961332528,"h":181799.5961332528,"l":181799.5961332528,"c":181799.5961332528,"v":171.859,"t":1714042800}
+{"o":181799.5961332528,"h":181799.5961332528,"l":181799.5961332528,"c":181799.5961332528,"v":74.52993797,"t":1714046400}
+{"o":181799.5961332528,"h":181799.5961332528,"l":181799.5961332528,"c":181799.5961332528,"v":262.22210971,"t":1714050000}
+{"o":181799.5961332528,"h":181799.5961332528,"l":181799.5961332528,"c":181799.5961332528,"v":1669.74291287,"t":1714053600}
+{"o":181799.5961332528,"h":181799.5961332528,"l":181799.5961332528,"c":181799.5961332528,"v":3508.34360905,"t":1714057200}
+{"o":181799.5961332528,"h":181799.5961332528,"l":181799.5961332528,"c":181799.5961332528,"v":6777.88136956,"t":1714060800}
+{"o":181799.5961332528,"h":181799.5961332528,"l":181799.5961332528,"c":181799.5961332528,"v":2181.2279191,"t":1714064400}
+{"o":181799.5961332528,"h":181799.5961332528,"l":181799.5961332528,"c":181799.5961332528,"v":1655.85208545,"t":1714068000}
+{"o":181799.5961332528,"h":181799.5961332528,"l":181799.5961332528,"c":181799.5961332528,"v":1659.65234731,"t":1714071600}
+{"o":181799.5961332528,"h":181799.5961332528,"l":181799.5961332528,"c":181799.5961332528,"v":217.15416673,"t":1714075200}
+{"o":181799.5961332528,"h":181799.5961332528,"l":181799.5961332528,"c":181799.5961332528,"v":233.06978683,"t":1714078800}
+{"o":181799.5961332528,"h":181799.5961332528,"l":181799.5961332528,"c":181799.5961332528,"v":447.04928276,"t":1714082400}
+{"o":181799.5961332528,"h":181799.5961332528,"l":181799.5961332528,"c":181799.5961332528,"v":716.83600989,"t":1714086000}
+{"o":181799.5961332528,"h":181799.5961332528,"l":181799.5961332528,"c":181799.5961332528,"v":1205.29920082,"t":1714089600}
+{"o":181799.5961332528,"h":181799.5961332528,"l":181799.5961332528,"c":181799.5961332528,"v":1174.78379187,"t":1714093200}
+{"o":181799.5961332528,"h":181799.5961332528,"l":178253.191661415,"c":179149.9122376772,"v":452255.5834153345,"t":1714096800}
+{"o":179149.9122376772,"h":179149.9122376772,"l":179149.9122376772,"c":179149.9122376772,"v":418.095,"t":1714100400}
+{"o":179149.9122376772,"h":179149.9122376772,"l":179149.9122376772,"c":179149.9122376772,"v":1690.75937688,"t":1714104000}
+{"o":179149.9122376772,"h":179149.9122376772,"l":179149.9122376772,"c":179149.9122376772,"v":1086.39466154,"t":1714107600}
+{"o":179149.9122376772,"h":179149.9122376772,"l":179149.9122376772,"c":179149.9122376772,"v":678.34592356,"t":1714111200}
+{"o":179149.9122376772,"h":179149.9122376772,"l":179149.9122376772,"c":179149.9122376772,"v":13.793,"t":1714114800}
+{"o":179149.9122376772,"h":179149.9122376772,"l":179149.9122376772,"c":179149.9122376772,"v":77.15086808,"t":1714118400}
+{"o":179149.9122376772,"h":179149.9122376772,"l":179149.9122376772,"c":179149.9122376772,"v":185.25484706,"t":1714122000}
+{"o":179149.9122376772,"h":179149.9122376772,"l":179149.9122376772,"c":179149.9122376772,"v":470.8311996,"t":1714125600}
+{"o":179149.9122376772,"h":179149.9122376772,"l":176725.8886365548,"c":177771.1902599492,"v":340611.0052128735,"t":1714129200}
+{"o":177771.1902599492,"h":179216.7967325346,"l":176679.4506657551,"c":177590.6635973613,"v":438262.8032520072,"t":1714132800}
+{"o":177590.6635973613,"h":179633.1219499432,"l":175274.5273166668,"c":179275.0641499168,"v":576375.4525478893,"t":1714136400}
+{"o":179275.0641499168,"h":181770.8783563838,"l":177409.9950589742,"c":178112.8571153929,"v":569649.1008184903,"t":1714140000}
+{"o":178112.8571153929,"h":178775.7882893278,"l":176311.5001359343,"c":177140.5805787646,"v":594310.6037655679,"t":1714143600}
+{"o":177140.5805787646,"h":177949.0793598367,"l":175985.7944973516,"c":176496.8135826712,"v":434653.4695280562,"t":1714147200}
+{"o":176496.8135826712,"h":178421.7030117086,"l":176387.7347821752,"c":178058.5223889358,"v":435413.1123550754,"t":1714150800}
+{"o":178058.5223889358,"h":178983.6069701511,"l":177658.9842346421,"c":178953.0859928893,"v":421301.774528067,"t":1714154400}
+{"o":178953.0859928893,"h":179117.7720886402,"l":177457.3790845872,"c":177457.3790845872,"v":453770.3413724577,"t":1714158000}
+{"o":177457.3790845872,"h":178600.3531953152,"l":176865.6042345761,"c":177363.2574479654,"v":368064.5762290676,"t":1714161600}
+{"o":177363.2574479654,"h":177907.9283555294,"l":175835.1204966679,"c":177031.9311907761,"v":314123.253472189,"t":1714165200}
+{"o":177031.9311907761,"h":177216.1718259761,"l":172221.1767789217,"c":172859.7976547711,"v":494991.9559694025,"t":1714168800}
+{"o":172859.7976547711,"h":173788.3567527929,"l":171344.6676954614,"c":172756.2148464075,"v":510505.9718557947,"t":1714172400}
+{"o":172756.2148464075,"h":174006.9114248815,"l":169113.9012010801,"c":170889.6600226535,"v":605685.5022972911,"t":1714176000}
+{"o":170889.6600226535,"h":171052.658685516,"l":164072.876391677,"c":167689.1869452217,"v":744190.4751847814,"t":1714179600}
+{"o":167689.1869452217,"h":170213.8075195688,"l":167158.3358974052,"c":168150.8646392997,"v":392756.7406295208,"t":1714183200}
+{"o":168150.8646392997,"h":170412.6295136411,"l":105292.4237485507,"c":106309.6931963145,"v":336185.0636766378,"t":1714186800}
+{"o":106309.6931963145,"h":107038.9558863788,"l":81691.9660769072,"c":82951.5782079478,"v":326872.6043652624,"t":1714190400}
+{"o":82951.5782079478,"h":83512.5945062935,"l":78911.2753231587,"c":79265.0002963577,"v":318895.662309933,"t":1714194000}
+{"o":79265.0002963577,"h":81684.2935027166,"l":77511.6273874522,"c":77876.059687865,"v":329788.5434155059,"t":1714197600}
+{"o":77876.059687865,"h":80697.6234067886,"l":77587.5480882471,"c":78270.0136655832,"v":312621.274179651,"t":1714201200}
+{"o":78270.0136655832,"h":83464.3804385283,"l":74761.4041648148,"c":76244.4592049436,"v":258878.6520508506,"t":1714204800}
+{"o":76244.4592049436,"h":76674.3591782688,"l":69312.6214909655,"c":70870.145634688,"v":277969.9515292651,"t":1714208400}
+{"o":70870.145634688,"h":74725.3180410678,"l":68530.6858204475,"c":69895.0760337442,"v":317583.2038286683,"t":1714212000}
+{"o":69895.0760337442,"h":72151.423423552,"l":68125.6621884626,"c":71813.2642391534,"v":381328.1072204228,"t":1714215600}
+{"o":71813.2642391534,"h":73796.7150422649,"l":68613.0905097236,"c":70785.0593373242,"v":378500.8642235592,"t":1714219200}
+{"o":70785.0593373242,"h":76981.1271805378,"l":70598.6359406472,"c":74038.3034691051,"v":357359.1147229908,"t":1714222800}
+{"o":74038.3034691051,"h":80092.4675092313,"l":72842.2172267704,"c":77914.3685380634,"v":387405.6586316804,"t":1714226400}
+{"o":77914.3685380634,"h":79408.359375663,"l":73230.5724277706,"c":78528.4647038973,"v":385743.1454861152,"t":1714230000}
+{"o":78528.4647038973,"h":82130.819173002,"l":73458.7328965986,"c":81811.9889057476,"v":359237.9800427768,"t":1714233600}
+{"o":81811.9889057476,"h":97852.6873258176,"l":81600.5281991312,"c":85043.0792204888,"v":414380.7433281915,"t":1714237200}
+{"o":85043.0792204888,"h":122882.2451844434,"l":83824.0180427873,"c":102125.0936731414,"v":464663.1133755957,"t":1714240800}
+{"o":102125.0936731414,"h":102906.5450912483,"l":101762.906925554,"c":102846.0202921579,"v":281596.9824545392,"t":1714244400}
+{"o":102846.0202921579,"h":103500.0532930081,"l":101831.4234437639,"c":102072.1333965728,"v":286589.8120949581,"t":1714248000}
+{"o":102072.1333965728,"h":102293.3294281243,"l":101179.3078199395,"c":101581.9725377855,"v":272753.0021636431,"t":1714251600}
+{"o":101581.9725377855,"h":101900.4495767733,"l":101174.6476305511,"c":101647.4391959485,"v":274631.3346573066,"t":1714255200}
+{"o":101647.4391959485,"h":102610.7538878993,"l":101630.0170415907,"c":102184.1474469515,"v":274606.6785503349,"t":1714258800}
+{"o":102184.1474469515,"h":102799.7696101506,"l":101751.4329005858,"c":102581.7766549548,"v":300582.8197680037,"t":1714262400}
+{"o":102581.7766549548,"h":103634.2225018773,"l":102193.4736593798,"c":103471.6468081709,"v":279750.1570697902,"t":1714266000}
+{"o":103471.6468081709,"h":105960.9209713137,"l":103032.0841236089,"c":104147.4708462724,"v":398804.5536049353,"t":1714269600}
+{"o":104147.4708462724,"h":127962.8872659304,"l":103521.6253922137,"c":127084.4068517222,"v":345876.0019544784,"t":1714273200}
+{"o":127084.4068517222,"h":127290.2542140894,"l":125874.6967296905,"c":126379.6022681764,"v":252095.5638791799,"t":1714276800}
+{"o":126379.6022681764,"h":127619.5138532216,"l":125817.2237142728,"c":126825.5230676278,"v":367254.5635347785,"t":1714280400}
+{"o":126825.5230676278,"h":187451.2234606985,"l":126344.4610913666,"c":187198.1276365687,"v":255921.8368350926,"t":1714284000}
+{"o":187198.1276365687,"h":187989.4219859975,"l":186440.8161559391,"c":186746.2364695907,"v":272546.2955430678,"t":1714287600}
+{"o":186746.2364695907,"h":187455.05724911,"l":185132.7953085742,"c":185586.3163984841,"v":297465.8628070836,"t":1714291200}
+{"o":185586.3163984841,"h":186431.5453422478,"l":184812.162704023,"c":185247.9922061691,"v":402124.7165408551,"t":1714294800}
+{"o":185247.9922061691,"h":185706.0280387158,"l":183858.7700357982,"c":185121.6963397154,"v":291145.2062770055,"t":1714298400}
+{"o":185121.6963397154,"h":185419.8887502867,"l":183319.4443974263,"c":183738.5626788367,"v":273191.3334072767,"t":1714302000}
+{"o":183738.5626788367,"h":184661.4075398475,"l":183405.8320522303,"c":184422.4826400671,"v":262821.7095021085,"t":1714305600}
+{"o":184422.4826400671,"h":185986.6484175432,"l":183793.0433331619,"c":185562.2825959106,"v":300278.1869500582,"t":1714309200}
+{"o":185562.2825959106,"h":185700.4925060858,"l":184308.7266057336,"c":184956.1192215888,"v":376358.4587155574,"t":1714312800}
+{"o":184956.1192215888,"h":185619.9368632241,"l":184457.3894532598,"c":184698.4864676963,"v":372263.411560921,"t":1714316400}
+{"o":184698.4864676963,"h":185937.0568776098,"l":184498.2458201011,"c":185329.4673889516,"v":372747.3835572156,"t":1714320000}
+{"o":185329.4673889516,"h":186144.8267899635,"l":184807.4147487082,"c":186092.0236538956,"v":303296.5760293212,"t":1714323600}
+{"o":186092.0236538956,"h":187336.4873770042,"l":185383.3918846329,"c":187133.4165812203,"v":332936.3721642818,"t":1714327200}
+{"o":187133.4165812203,"h":187331.5945772983,"l":184866.572763659,"c":185033.5537151289,"v":319572.4789362359,"t":1714330800}
+{"o":185033.5537151289,"h":185313.0710789145,"l":183447.8573283657,"c":184507.1572363271,"v":286141.0907265401,"t":1714334400}
+{"o":184507.1572363271,"h":184904.2010947639,"l":183717.0225907663,"c":183885.705862303,"v":294781.772918627,"t":1714338000}
+{"o":183885.705862303,"h":184394.5166566196,"l":179995.2885001146,"c":180949.2239719848,"v":395504.5120243416,"t":1714341600}
+{"o":180949.2239719848,"h":180955.1736490224,"l":178303.8940753234,"c":179587.3254502329,"v":382845.261557417,"t":1714345200}
+{"o":179587.3254502329,"h":180793.3545735076,"l":178852.6604141978,"c":180103.075827141,"v":380763.1814453778,"t":1714348800}
+{"o":180103.075827141,"h":180885.8998644349,"l":179088.0438611253,"c":180396.9783545219,"v":644008.3897865817,"t":1714352400}
+{"o":180396.9783545219,"h":180684.6198695228,"l":176823.5251914366,"c":177485.327545219,"v":597445.8894483106,"t":1714356000}
+{"o":177485.327545219,"h":177853.5969243502,"l":175357.3629585022,"c":175692.2505207988,"v":453091.7031476182,"t":1714359600}
+{"o":175692.2505207988,"h":177710.2524539011,"l":174936.2578102041,"c":177248.0241578978,"v":455186.9658860646,"t":1714363200}
+{"o":177248.0241578978,"h":178115.7356764881,"l":176324.9082195668,"c":177937.2499784422,"v":302352.9050135968,"t":1714366800}
+{"o":177937.2499784422,"h":178014.0451637517,"l":174553.4299272324,"c":175634.9038592407,"v":393077.4908745327,"t":1714370400}
+{"o":175634.9038592407,"h":176230.8629333101,"l":174918.0705571672,"c":175642.0323688411,"v":361949.6821025995,"t":1714374000}
+{"o":175642.0323688411,"h":176043.2178069654,"l":174055.9746465283,"c":175544.7726352096,"v":304389.8497314777,"t":1714377600}
+{"o":175544.7726352096,"h":177115.2317450751,"l":175073.4898703217,"c":176413.7843341589,"v":334569.522230992,"t":1714381200}
+{"o":176413.7843341589,"h":177992.1286344702,"l":119116.6820122435,"c":119594.6922550093,"v":328788.5810724763,"t":1714384800}
+{"o":119594.6922550093,"h":160944.0610354899,"l":117338.5908294461,"c":132842.2669123765,"v":286950.1948648567,"t":1714388400}
+{"o":132842.2669123765,"h":134152.5305388842,"l":132078.0615451104,"c":134105.9896556521,"v":457369.5747427269,"t":1714392000}
+{"o":134105.9896556521,"h":134813.9865416998,"l":132233.354492723,"c":132941.5878152234,"v":513259.7194112206,"t":1714395600}
+{"o":132941.5878152234,"h":135559.3005226298,"l":132544.0992971875,"c":134812.8475693207,"v":497136.6791033817,"t":1714399200}
+{"o":134812.8475693207,"h":135299.8367544224,"l":133795.9644049985,"c":134686.0775438953,"v":446407.7569362079,"t":1714402800}
+{"o":134686.0775438953,"h":134832.2166849998,"l":131535.2204323289,"c":131872.9841552586,"v":490046.4534163657,"t":1714406400}
+{"o":131872.9841552586,"h":134145.1405871107,"l":131600.7374482085,"c":133238.0789566037,"v":595970.7321497663,"t":1714410000}
+{"o":133238.0789566037,"h":133319.6560195706,"l":131780.410813337,"c":132647.5572873576,"v":478968.2079593412,"t":1714413600}
+{"o":132647.5572873576,"h":133495.5777085028,"l":131735.1255471375,"c":133084.0498350933,"v":572484.7093818618,"t":1714417200}
+{"o":133084.0498350933,"h":133843.8721964364,"l":126312.5799384833,"c":126884.6905499085,"v":517192.0741816509,"t":1714420800}
+{"o":126884.6905499085,"h":127268.330869442,"l":125975.2772659296,"c":126869.4574962186,"v":354155.9336593276,"t":1714424400}
+{"o":126869.4574962186,"h":129824.9184405966,"l":126660.6663602581,"c":129369.8541380061,"v":449871.6879492207,"t":1714428000}
+{"o":129369.8541380061,"h":130460.0585958006,"l":128397.144768221,"c":129542.6487921308,"v":437751.9426758788,"t":1714431600}
+{"o":129542.6487921308,"h":131491.504515884,"l":128712.0926895285,"c":130832.4615403767,"v":385113.5966737455,"t":1714435200}
+{"o":130832.4615403767,"h":131023.7693821653,"l":125690.2079272041,"c":125726.9341918306,"v":381507.5867226537,"t":1714438800}
+{"o":125726.9341918306,"h":126758.7772155782,"l":124238.0818524431,"c":126349.2953139263,"v":396335.0385047022,"t":1714442400}
+{"o":126349.2953139263,"h":126577.6517636461,"l":120055.705557965,"c":120314.7912490377,"v":301795.0991259447,"t":1714446000}
+{"o":120314.7912490377,"h":120675.0286692259,"l":118660.4582366158,"c":119561.4797941116,"v":357258.1511969378,"t":1714449600}
+{"o":119561.4797941116,"h":119931.5933486264,"l":118508.204534616,"c":119263.8359198631,"v":325608.0789964203,"t":1714453200}
+{"o":119263.8359198631,"h":120180.2869882626,"l":118712.67114631,"c":119746.8781691565,"v":323616.2552957647,"t":1714456800}
+{"o":119746.8781691565,"h":120049.8710998951,"l":118990.5328747382,"c":119024.4722462798,"v":248334.658436988,"t":1714460400}
+{"o":119024.4722462798,"h":119490.8016342393,"l":114789.8967242063,"c":115383.2099047856,"v":507783.0729834293,"t":1714464000}
+{"o":115383.2099047856,"h":116088.2509268034,"l":112912.3335985838,"c":114672.9323847695,"v":473558.9076866484,"t":1714467600}
+{"o":114672.9323847695,"h":115232.2553866585,"l":114085.0056634787,"c":114650.3062129142,"v":328058.0427095221,"t":1714471200}
+{"o":114650.3062129142,"h":114665.4535277922,"l":112987.0542080193,"c":113481.8855028832,"v":445482.5220257145,"t":1714474800}
+{"o":113481.8855028832,"h":113995.4623141569,"l":111758.9241600854,"c":113708.5104601375,"v":667878.3396691757,"t":1714478400}
+{"o":113708.5104601375,"h":114135.9451380809,"l":112163.5963629417,"c":112495.4274857334,"v":467761.0436535918,"t":1714482000}
+{"o":112495.4274857334,"h":114876.7303515933,"l":112261.3432026482,"c":113519.8060427293,"v":628858.4280888336,"t":1714485600}
+{"o":113519.8060427293,"h":114165.089449792,"l":108955.1530946704,"c":109901.5716713178,"v":580269.6728603654,"t":1714489200}
+{"o":109901.5716713178,"h":109901.5716713178,"l":105876.1188506901,"c":108015.1497049555,"v":1029596.1656846628,"t":1714492800}
+{"o":108015.1497049555,"h":108357.7838785559,"l":105361.4682781248,"c":106177.6400590846,"v":636035.0581685108,"t":1714496400}
+{"o":106177.6400590846,"h":106730.5411892574,"l":105114.869920935,"c":105737.9846770579,"v":490479.2996370691,"t":1714500000}
+{"o":105737.9846770579,"h":106318.3116070459,"l":100686.3894443233,"c":102086.4399307748,"v":720410.58378526,"t":1714503600}
+{"o":102086.4399307748,"h":104646.516713675,"l":102026.488629944,"c":103796.9253162192,"v":657063.4898960931,"t":1714507200}
+{"o":103796.9253162192,"h":105132.3213931828,"l":103741.3756213495,"c":104425.6231995617,"v":482561.6628578014,"t":1714510800}
+{"o":104425.6231995617,"h":107017.1641983802,"l":104347.1634109767,"c":105843.1451542365,"v":621147.2488417669,"t":1714514400}
+{"o":105843.1451542365,"h":106235.1610746276,"l":104931.1819829046,"c":105316.0389230721,"v":349260.032948036,"t":1714518000}
+{"o":105316.0389230721,"h":105808.90618742,"l":103504.7296494082,"c":103964.8743345925,"v":432269.3632505155,"t":1714521600}
+{"o":103964.8743345925,"h":105936.5862043922,"l":103377.2211291421,"c":105447.4324455057,"v":434266.353616241,"t":1714525200}
+{"o":105447.4324455057,"h":105710.9574985369,"l":102886.629602517,"c":103956.6574302965,"v":486073.5629045302,"t":1714528800}
+{"o":103956.6574302965,"h":105187.8702936203,"l":103602.2870860187,"c":104845.7010793827,"v":375906.6625523931,"t":1714532400}
+{"o":104845.7010793827,"h":105466.6272678832,"l":101950.4164884016,"c":102135.0367083033,"v":324998.772212273,"t":1714536000}
+{"o":102135.0367083033,"h":102745.2168625032,"l":101144.828187369,"c":101492.7144537314,"v":328234.3625485898,"t":1714539600}
+{"o":101492.7144537314,"h":101795.6326024731,"l":99394.6742919234,"c":99695.2100626936,"v":421240.1010215094,"t":1714543200}
+{"o":99695.2100626936,"h":100147.2054700509,"l":94234.4269498759,"c":97778.045905938,"v":983470.1183329273,"t":1714546800}
+{"o":97778.045905938,"h":98483.230448487,"l":96359.1704167466,"c":98220.2084974664,"v":725566.9272893058,"t":1714550400}
+{"o":98220.2084974664,"h":99425.727485216,"l":97795.9001381705,"c":97931.8032252398,"v":455152.3464369313,"t":1714554000}
+{"o":97931.8032252398,"h":98960.7472072892,"l":97571.2447554089,"c":98706.6776483086,"v":444386.1205916345,"t":1714557600}
+{"o":98706.6776483086,"h":99828.1444543329,"l":98374.4971960079,"c":99714.4376432605,"v":335281.9938560175,"t":1714561200}
+{"o":99714.4376432605,"h":101359.3492093441,"l":99305.0733500988,"c":100425.0813589072,"v":510327.0037853391,"t":1714564800}
+{"o":100425.0813589072,"h":100687.3558239439,"l":98987.19283032,"c":100064.1379038092,"v":559922.8361344911,"t":1714568400}
+{"o":100064.1379038092,"h":100619.46481671,"l":99141.1028477614,"c":100106.3001164091,"v":430918.8415553063,"t":1714572000}
+{"o":100106.3001164091,"h":100210.189526921,"l":98492.8212914609,"c":100041.8085208307,"v":630362.1780539193,"t":1714575600}
+{"o":100041.8085208307,"h":102726.2271188498,"l":99458.3474071874,"c":100968.6664184036,"v":572640.8806812873,"t":1714579200}
+{"o":100968.6664184036,"h":103556.3038064024,"l":100390.6904568232,"c":102883.4471366166,"v":661795.3418421536,"t":1714582800}
+{"o":102883.4471366166,"h":110315.0936457285,"l":102566.5923674131,"c":108667.5733344615,"v":1300273.8489589174,"t":1714586400}
+{"o":108667.5733344615,"h":109814.2394207063,"l":104418.264236629,"c":105238.8568760073,"v":1147248.8543419212,"t":1714590000}
+{"o":105238.8568760073,"h":108065.4018739983,"l":104490.9997999182,"c":106950.039977679,"v":1104464.2292049474,"t":1714593600}
+{"o":106950.039977679,"h":109139.6833471675,"l":106256.7858106615,"c":108163.8215838851,"v":573636.1810881272,"t":1714597200}
+{"o":108163.8215838851,"h":109098.5629472684,"l":107528.1883376124,"c":108161.3965071289,"v":453476.8520151073,"t":1714600800}
+{"o":108161.3965071289,"h":109609.7447412578,"l":107800.920570055,"c":109210.4255228539,"v":402365.107284517,"t":1714604400}
+{"o":109210.4255228539,"h":109510.4289092744,"l":106358.5985430817,"c":106621.9336827826,"v":466324.753738632,"t":1714608000}
+{"o":106621.9336827826,"h":107111.1964230982,"l":104686.2775587769,"c":105195.3603459229,"v":449956.6208900909,"t":1714611600}
+{"o":105195.3603459229,"h":105914.3124039119,"l":104385.0752655967,"c":105136.8687158624,"v":401264.1687454149,"t":1714615200}
+{"o":105136.8687158624,"h":106280.9095473046,"l":102239.7536910809,"c":102735.0546816712,"v":417754.3727176984,"t":1714618800}
+{"o":102735.0546816712,"h":103573.3774213102,"l":101963.3710216243,"c":102406.7920149079,"v":358837.1808018787,"t":1714622400}
+{"o":102406.7920149079,"h":102538.9949773648,"l":101284.9894426291,"c":102337.7530615973,"v":337725.4835277227,"t":1714626000}
+{"o":102337.7530615973,"h":103022.2888289841,"l":102151.9460682646,"c":102526.0638507819,"v":288411.8783292546,"t":1714629600}
+{"o":102526.0638507819,"h":105394.9454422131,"l":102396.6151294201,"c":103817.0856757866,"v":380011.0506244995,"t":1714633200}
+{"o":103817.0856757866,"h":105861.7813231239,"l":103608.9292936915,"c":105377.9190571515,"v":332732.7812544664,"t":1714636800}
+{"o":105377.9190571515,"h":105765.4027638412,"l":104654.6359203909,"c":105609.8212881185,"v":306141.2176869152,"t":1714640400}
+{"o":105609.8212881185,"h":107037.0350582051,"l":104925.8561350374,"c":106294.7227403174,"v":443706.6144340368,"t":1714644000}
+{"o":106294.7227403174,"h":110011.8127965575,"l":106157.1333419917,"c":109613.4643133739,"v":737239.4069069278,"t":1714647600}
+{"o":109613.4643133739,"h":109949.4191430453,"l":108119.3205439727,"c":108284.1723874004,"v":609911.3031814316,"t":1714651200}
+{"o":108284.1723874004,"h":108761.5674036533,"l":107064.9680280587,"c":107348.8977666036,"v":550225.4925060548,"t":1714654800}
+{"o":107348.8977666036,"h":110095.1182235253,"l":106758.5535850879,"c":109629.2954707852,"v":615826.1064128111,"t":1714658400}
+{"o":109629.2954707852,"h":111043.6620318012,"l":108786.2397659588,"c":109435.0936714236,"v":723134.7254298682,"t":1714662000}
+{"o":109435.0936714236,"h":109588.12497455,"l":108377.5246432232,"c":108382.020883022,"v":517399.5115420643,"t":1714665600}
+{"o":108382.020883022,"h":110022.816670754,"l":108198.3207670413,"c":109403.3757409464,"v":519272.6762358466,"t":1714669200}
+{"o":109403.3757409464,"h":109844.2516558818,"l":108398.6131686094,"c":108528.9378305036,"v":452208.7731800802,"t":1714672800}
+{"o":108528.9378305036,"h":108844.8654577392,"l":107780.0337106085,"c":108656.0095031918,"v":403397.6233072513,"t":1714676400}
+{"o":108656.0095031918,"h":109176.4581854969,"l":106688.966930086,"c":107492.5910557751,"v":460959.4422545616,"t":1714680000}
+{"o":107492.5910557751,"h":109180.7657334866,"l":106930.8629591618,"c":108678.1896655879,"v":522270.1463114295,"t":1714683600}
+{"o":108678.1896655879,"h":110333.3320719299,"l":108147.6167025613,"c":108901.132913195,"v":512476.5880383356,"t":1714687200}
+{"o":108901.132913195,"h":109252.2683411701,"l":107852.6881901613,"c":107909.0702317303,"v":350058.141144991,"t":1714690800}
+{"o":107909.0702317303,"h":109151.1081270364,"l":107194.8005287151,"c":108133.0742616079,"v":400395.2434802645,"t":1714694400}
+{"o":108133.0742616079,"h":110781.747858912,"l":107732.9128435533,"c":109218.5845494915,"v":485699.7601407592,"t":1714698000}
+{"o":109218.5845494915,"h":112697.131507082,"l":108889.3188437088,"c":111069.2105598181,"v":479720.0360298718,"t":1714701600}
+{"o":111069.2105598181,"h":112513.3568608997,"l":111024.2589051472,"c":112053.5526229484,"v":498682.5422275321,"t":1714705200}
+{"o":112053.5526229484,"h":112557.139805866,"l":111104.7417852202,"c":111333.2162318373,"v":458992.6997060739,"t":1714708800}
+{"o":111333.2162318373,"h":112018.2518005329,"l":110020.3438560251,"c":110314.0029252128,"v":374817.6689112451,"t":1714712400}
+{"o":110314.0029252128,"h":110541.6200298711,"l":109453.5772228423,"c":109714.8096342658,"v":304211.1991535303,"t":1714716000}
+{"o":109714.8096342658,"h":110306.1622036109,"l":108280.4996107781,"c":108683.8632026175,"v":319997.6435488557,"t":1714719600}
+{"o":108683.8632026175,"h":109833.0332339501,"l":108256.4070534339,"c":108823.9005672666,"v":320446.7957609891,"t":1714723200}
+{"o":108823.9005672666,"h":110191.7258215493,"l":108416.4219513847,"c":109720.4033767187,"v":299749.8503782786,"t":1714726800}
+{"o":109720.4033767187,"h":110036.1148755905,"l":107859.5785580661,"c":108660.004083223,"v":308330.381411977,"t":1714730400}
+{"o":108660.004083223,"h":108820.4255393958,"l":107649.1940439714,"c":108374.2093293197,"v":308307.1023793949,"t":1714734000}
+{"o":108374.2093293197,"h":112901.5174424248,"l":108039.4948334801,"c":112416.9748197627,"v":695946.4074173485,"t":1714737600}
+{"o":112416.9748197627,"h":114038.9292834822,"l":111807.6930640569,"c":113198.476790374,"v":755889.1133652554,"t":1714741200}
+{"o":113198.476790374,"h":113947.302001111,"l":111835.2782611473,"c":112935.2805070367,"v":630261.8321933051,"t":1714744800}
+{"o":112935.2805070367,"h":113357.5977826845,"l":111540.9463089351,"c":112467.739065335,"v":460190.7521314292,"t":1714748400}
+{"o":112467.739065335,"h":113349.6697724297,"l":112041.4149995097,"c":112228.4034136028,"v":493504.4358118487,"t":1714752000}
+{"o":112228.4034136028,"h":112844.4020022442,"l":111813.1217778024,"c":112621.0286440703,"v":627327.0169965916,"t":1714755600}
+{"o":112621.0286440703,"h":113175.4747141245,"l":112044.0048980032,"c":112256.5288004672,"v":389127.5845787178,"t":1714759200}
+{"o":112256.5288004672,"h":113137.8799663882,"l":111716.1969005103,"c":113120.3110200514,"v":417539.1014505498,"t":1714762800}
+{"o":113120.3110200514,"h":114895.1216630933,"l":112731.7339442057,"c":113890.139527697,"v":498965.0933504321,"t":1714766400}
+{"o":113890.139527697,"h":114388.3154967487,"l":112882.3795978548,"c":113363.772804783,"v":384260.3505796412,"t":1714770000}
+{"o":113363.772804783,"h":114022.1407262903,"l":113157.525278616,"c":113628.0806995502,"v":363913.705139551,"t":1714773600}
+{"o":113628.0806995502,"h":114903.4211364914,"l":113468.4253382847,"c":113859.3624627877,"v":465364.7850509844,"t":1714777200}
+{"o":113859.3624627877,"h":114844.2750251272,"l":113634.6385519286,"c":114294.5831169832,"v":443544.2379762914,"t":1714780800}
+{"o":114294.5831169832,"h":114745.2249745508,"l":113484.0722479393,"c":113624.3093489129,"v":419653.1424857898,"t":1714784400}
+{"o":113624.3093489129,"h":114091.5724881669,"l":112655.9485074634,"c":113763.3731666491,"v":386324.2571682443,"t":1714788000}
+{"o":113763.3731666491,"h":114616.0837032286,"l":113615.0723757909,"c":114264.7131289562,"v":328174.4511563688,"t":1714791600}
+{"o":114264.7131289562,"h":115947.1540017434,"l":114122.8900024906,"c":115237.6161271027,"v":377658.4119822931,"t":1714795200}
+{"o":115237.6161271027,"h":115442.7627807777,"l":114187.5763778796,"c":114947.4583044439,"v":371071.2779672759,"t":1714798800}
+{"o":114947.4583044439,"h":115214.439938953,"l":114028.5659947683,"c":114120.5865008687,"v":291445.3713797626,"t":1714802400}
+{"o":114120.5865008687,"h":114489.5769483468,"l":113787.7582783857,"c":114020.5744900873,"v":306176.7217458256,"t":1714806000}
+{"o":114020.5744900873,"h":115077.6100451312,"l":113897.3431465883,"c":114835.3058196241,"v":313730.1703833897,"t":1714809600}
+{"o":114835.3058196241,"h":115083.2230171597,"l":114341.8628668089,"c":114808.75113311,"v":299069.4350295624,"t":1714813200}
+{"o":114808.75113311,"h":118094.666557819,"l":114326.1260389388,"c":117877.013645204,"v":405268.9500684027,"t":1714816800}
+{"o":117877.013645204,"h":118074.9695586972,"l":115640.3678719138,"c":115976.9880815059,"v":556742.5064016241,"t":1714820400}
+{"o":115976.9880815059,"h":117276.2193305238,"l":115686.4623844196,"c":117267.2374189945,"v":470833.6841520905,"t":1714824000}
+{"o":117267.2374189945,"h":117479.8149115016,"l":115412.3329573681,"c":116349.4647680483,"v":446061.7080981859,"t":1714827600}
+{"o":116349.4647680483,"h":118015.1106535986,"l":115516.8433078991,"c":116144.852720661,"v":468311.0749306729,"t":1714831200}
+{"o":116144.852720661,"h":116470.0833584573,"l":115225.3168419413,"c":115819.2364579043,"v":401917.4848006013,"t":1714834800}
+{"o":115819.2364579043,"h":116405.8934064173,"l":115023.9973466533,"c":116255.987425818,"v":417499.0338032331,"t":1714838400}
+{"o":116255.987425818,"h":116380.2529904152,"l":115047.5033656713,"c":115880.1726284533,"v":468476.0872005747,"t":1714842000}
+{"o":115880.1726284533,"h":116797.1118910815,"l":115408.1366832359,"c":116279.6059181521,"v":429373.0297789203,"t":1714845600}
+{"o":116279.6059181521,"h":116891.7924919133,"l":116042.5396825962,"c":116770.5252709854,"v":327811.6892363299,"t":1714849200}
+{"o":116770.5252709854,"h":119901.2194842314,"l":116318.9579612708,"c":119263.6555076595,"v":354236.2936798496,"t":1714852800}
+{"o":119263.6555076595,"h":119847.4915787856,"l":118190.9291859125,"c":118723.2195732345,"v":329599.0301711498,"t":1714856400}
+{"o":118723.2195732345,"h":119023.381709275,"l":118167.5226501287,"c":118315.6256937419,"v":284262.3791072576,"t":1714860000}
+{"o":118315.6256937419,"h":118812.1996943617,"l":118178.7642897545,"c":118390.5562988925,"v":292788.1923285868,"t":1714863600}
+{"o":118390.5562988925,"h":119343.1548187183,"l":116982.8864917274,"c":117628.6849940498,"v":427229.0478893737,"t":1714867200}
+{"o":117628.6849940498,"h":117919.2117232257,"l":116038.491718898,"c":117167.4886910256,"v":450886.2863941264,"t":1714870800}
+{"o":117167.4886910256,"h":117983.2878924518,"l":116998.9987336378,"c":117105.8361718018,"v":328084.5527354429,"t":1714874400}
+{"o":117105.8361718018,"h":117304.5647359341,"l":116197.3840328051,"c":117188.6045547724,"v":287835.6182495467,"t":1714878000}
+{"o":117188.6045547724,"h":117465.3363363041,"l":116776.4482806011,"c":117284.0837051482,"v":286049.6381275433,"t":1714881600}
+{"o":117284.0837051482,"h":118343.8759679964,"l":116873.0058853723,"c":117146.5963354899,"v":426084.2900899179,"t":1714885200}
+{"o":117146.5963354899,"h":117826.6548994047,"l":116800.9784937527,"c":117191.3282138086,"v":422516.5943698511,"t":1714888800}
+{"o":117191.3282138086,"h":118479.7343536527,"l":116987.3921518196,"c":118056.7207283991,"v":369223.1625599678,"t":1714892400}
+{"o":118056.7207283991,"h":118941.7337114153,"l":117733.1781356473,"c":118243.6031419956,"v":365558.1285414526,"t":1714896000}
+{"o":118243.6031419956,"h":118364.4637705761,"l":117577.1849933569,"c":118125.8988361392,"v":290831.641865888,"t":1714899600}
+{"o":118125.8988361392,"h":118507.08350313,"l":117647.0622946075,"c":118380.8077701421,"v":258190.9399871685,"t":1714903200}
+{"o":118380.8077701421,"h":118974.9028290966,"l":118013.1695955405,"c":118836.8593779709,"v":236577.3071969306,"t":1714906800}
+{"o":118836.8593779709,"h":119069.4630191509,"l":118082.1659480006,"c":118251.0273170539,"v":319476.8360548702,"t":1714910400}
+{"o":118251.0273170539,"h":119476.2962782334,"l":117773.6673486215,"c":119055.4023971842,"v":367547.3486291084,"t":1714914000}
+{"o":119055.4023971842,"h":119975.7320211336,"l":118162.4249152523,"c":119814.6550451122,"v":363148.9596290379,"t":1714917600}
+{"o":119814.6550451122,"h":119943.0976077647,"l":119127.2693097422,"c":119503.9694343559,"v":421378.1769011546,"t":1714921200}
+{"o":119503.9694343559,"h":119827.2499414426,"l":118738.7564911244,"c":119263.8950783636,"v":389583.3557462874,"t":1714924800}
+{"o":119263.8950783636,"h":120094.0419217248,"l":118795.545620235,"c":118957.8928009168,"v":424451.6256224328,"t":1714928400}
+{"o":118957.8928009168,"h":119144.3774361928,"l":118100.3178917254,"c":118407.6305830439,"v":468066.162104828,"t":1714932000}
+{"o":118407.6305830439,"h":118921.7387007251,"l":118050.112657338,"c":118392.6512682568,"v":425009.6091520548,"t":1714935600}
+{"o":118392.6512682568,"h":118419.0327103138,"l":117428.6731834102,"c":117903.5113492067,"v":431124.9541561119,"t":1714939200}
+{"o":117903.5113492067,"h":118119.9342296096,"l":117298.3418718391,"c":118025.8109226431,"v":348622.0432974086,"t":1714942800}
+{"o":118025.8109226431,"h":118106.0693372265,"l":117271.4080604136,"c":117723.859006985,"v":420557.0697962043,"t":1714946400}
+{"o":117723.859006985,"h":118613.0180604804,"l":117601.1707921243,"c":118130.2962907007,"v":367373.8126512507,"t":1714950000}
+{"o":118130.2962907007,"h":119420.7915481172,"l":117857.2235684299,"c":119181.1401703756,"v":340117.0885541415,"t":1714953600}
+{"o":119181.1401703756,"h":120092.8211619188,"l":118786.4913990733,"c":118998.5241393,"v":458883.45572194,"t":1714957200}
+{"o":118998.5241393,"h":119734.4752451027,"l":118330.9071570085,"c":118449.5050538697,"v":393984.5241281788,"t":1714960800}
+{"o":118449.5050538697,"h":118805.2047165946,"l":117851.1202376887,"c":118594.8762353799,"v":345244.7725977123,"t":1714964400}
+{"o":118594.8762353799,"h":156843.1467771406,"l":118266.0938947252,"c":156311.006324216,"v":366724.0709934985,"t":1714968000}
+{"o":156311.006324216,"h":157451.8254077845,"l":155599.2155539365,"c":157131.3208828789,"v":358439.0234044139,"t":1714971600}
+{"o":157131.3208828789,"h":200496.2374206385,"l":156788.3453242435,"c":197812.6587110709,"v":380736.7277150555,"t":1714975200}
+{"o":197812.6587110709,"h":198873.4944380621,"l":196348.9478221334,"c":197639.816088754,"v":334369.5005666344,"t":1714978800}
+{"o":197639.816088754,"h":205595.8474068238,"l":197639.816088754,"c":205254.8822597923,"v":624812.1895624319,"t":1714982400}
+{"o":205254.8822597923,"h":207998.7914989042,"l":205104.2473534442,"c":207695.0168656688,"v":560916.7523568112,"t":1714986000}
+{"o":207695.0168656688,"h":208583.0027600958,"l":201650.6530821661,"c":202797.2150312202,"v":545914.3828620187,"t":1714989600}
+{"o":202797.2150312202,"h":205643.5928867684,"l":202644.2885060707,"c":204733.6900039401,"v":532148.6393963469,"t":1714993200}
+{"o":204733.6900039401,"h":205468.4835935032,"l":199140.4043398794,"c":200751.4161561455,"v":532110.7868335226,"t":1714996800}
+{"o":200751.4161561455,"h":205444.7695109414,"l":200121.5177146565,"c":204304.0070952341,"v":650113.0899887944,"t":1715000400}
+{"o":204304.0070952341,"h":207654.5439441046,"l":202686.9813265391,"c":202928.8051367204,"v":569080.959615125,"t":1715004000}
+{"o":202928.8051367204,"h":205455.4265749285,"l":200654.7249691892,"c":204580.5289440261,"v":576902.5454170466,"t":1715007600}
+{"o":204580.5289440261,"h":204987.8800539523,"l":201058.5686399054,"c":201621.3439169459,"v":467998.854712869,"t":1715011200}
+{"o":201621.3439169459,"h":203853.8619137894,"l":199359.9495001525,"c":201151.2421499079,"v":535972.3486341262,"t":1715014800}
+{"o":201151.2421499079,"h":203880.8876656282,"l":200892.0531038034,"c":203344.8995770177,"v":509579.4636566814,"t":1715018400}
+{"o":203344.8995770177,"h":203933.2907489883,"l":200749.4725339847,"c":203881.7101954569,"v":565931.7373895682,"t":1715022000}
+{"o":203881.7101954569,"h":206304.3585952168,"l":202946.9666274384,"c":205349.1396753221,"v":459458.7528509038,"t":1715025600}
+{"o":205349.1396753221,"h":207056.9839763112,"l":204862.7707788475,"c":206798.7070659954,"v":402172.4802217617,"t":1715029200}
+{"o":206798.7070659954,"h":206895.3167830445,"l":204937.3652480175,"c":205521.2452036586,"v":364815.0878557929,"t":1715032800}
+{"o":205521.2452036586,"h":205521.2452036586,"l":202723.0094273961,"c":203171.2637066343,"v":346424.8445139198,"t":1715036400}
+{"o":203171.2637066343,"h":205563.1913214435,"l":202004.0849828235,"c":204084.5404405625,"v":427201.3747222261,"t":1715040000}
+{"o":204084.5404405625,"h":210823.540941511,"l":203695.5719668506,"c":209374.4185258724,"v":497862.6341972569,"t":1715043600}
+{"o":209374.4185258724,"h":210052.0953274937,"l":207311.6553898194,"c":208458.1990243417,"v":398426.8493539892,"t":1715047200}
+{"o":208458.1990243417,"h":208589.9619796375,"l":200943.0595433918,"c":204605.8747048594,"v":526407.6724289489,"t":1715050800}
+{"o":204605.8747048594,"h":207174.9261449181,"l":204410.0519332651,"c":206077.3132786591,"v":375117.2383624504,"t":1715054400}
+{"o":206077.3132786591,"h":207164.2946682203,"l":204638.6847197375,"c":206051.32656939,"v":375575.2997115566,"t":1715058000}
+{"o":206051.32656939,"h":206708.5356671807,"l":203564.238602,"c":205081.0279714715,"v":345721.9757222963,"t":1715061600}
+{"o":205081.0279714715,"h":207766.9491530341,"l":204191.0707672569,"c":206309.2484379965,"v":501574.3079153833,"t":1715065200}
+{"o":206309.2484379965,"h":211206.8761347698,"l":205810.8429025097,"c":210446.4321528959,"v":533121.7915434522,"t":1715068800}
+{"o":210446.4321528959,"h":211828.7813780704,"l":209083.9135709062,"c":209203.2132112277,"v":375041.4667878007,"t":1715072400}
+{"o":209203.2132112277,"h":209853.060438835,"l":207198.7063501725,"c":208543.5339742279,"v":343162.5302736011,"t":1715076000}
+{"o":208543.5339742279,"h":208906.2789127485,"l":205770.300220389,"c":205947.9335095367,"v":375526.2595364002,"t":1715079600}
+{"o":205947.9335095367,"h":207090.5352436652,"l":204981.2707339971,"c":206560.8658491262,"v":455004.3521746921,"t":1715083200}
+{"o":206560.8658491262,"h":206958.4996501993,"l":203034.7713191349,"c":203820.1905409219,"v":519163.7833568929,"t":1715086800}
+{"o":203820.1905409219,"h":207246.6358720969,"l":202345.2750035786,"c":207053.4743507371,"v":547265.3941764049,"t":1715090400}
+{"o":207053.4743507371,"h":208951.2061105078,"l":204989.1384666933,"c":205700.697665559,"v":469050.8972053264,"t":1715094000}
+{"o":205700.697665559,"h":206760.6192219336,"l":204215.5407073048,"c":206275.9258101308,"v":417348.4739622694,"t":1715097600}
+{"o":206275.9258101308,"h":206325.0235203792,"l":203070.1085520957,"c":203817.7008628262,"v":404220.9737218165,"t":1715101200}
+{"o":203817.7008628262,"h":204101.7737818814,"l":200360.3775487189,"c":201713.5064393106,"v":563290.4642661726,"t":1715104800}
+{"o":201713.5064393106,"h":201885.0090431118,"l":200381.1706970246,"c":200996.2005906722,"v":454371.2051866875,"t":1715108400}
+{"o":200996.2005906722,"h":202617.5070233671,"l":200519.2570216649,"c":201239.1012046124,"v":515041.4004053295,"t":1715112000}
+{"o":201239.1012046124,"h":202324.8424522892,"l":199059.804432209,"c":200629.7730979081,"v":529203.9030004516,"t":1715115600}
+{"o":200629.7730979081,"h":201095.4262988828,"l":198844.8846082559,"c":199292.8750593252,"v":698453.710698124,"t":1715119200}
+{"o":199292.8750593252,"h":199524.7119303226,"l":196487.3715331765,"c":196692.3205267574,"v":589338.2681627488,"t":1715122800}
+{"o":196692.3205267574,"h":198898.9749747256,"l":195751.3778090428,"c":198235.2103584087,"v":609252.9020813246,"t":1715126400}
+{"o":198235.2103584087,"h":198538.4463702708,"l":196723.4984217477,"c":197421.7727059246,"v":397172.2043838434,"t":1715130000}
+{"o":197421.7727059246,"h":199317.4250826321,"l":197263.0440640762,"c":198336.9813376894,"v":304340.2679928442,"t":1715133600}
+{"o":198336.9813376894,"h":198892.4633994626,"l":196997.5706967791,"c":198674.9257387942,"v":318264.2413967191,"t":1715137200}
+{"o":198674.9257387942,"h":199042.5281294002,"l":194690.7632664838,"c":195811.0254170547,"v":332554.0686371057,"t":1715140800}
+{"o":195811.0254170547,"h":196639.2052736058,"l":194442.464305442,"c":195590.3625764173,"v":288883.1427738823,"t":1715144400}
+{"o":195590.3625764173,"h":197068.316951327,"l":193683.6426297611,"c":196093.8010723671,"v":356945.2170251821,"t":1715148000}
+{"o":196093.8010723671,"h":197075.0511539346,"l":193786.4441898195,"c":194615.6293182107,"v":323461.7282106723,"t":1715151600}
+{"o":194615.6293182107,"h":195394.0704460732,"l":193212.2446335963,"c":194765.040391566,"v":302415.3882922888,"t":1715155200}
+{"o":194765.040391566,"h":194985.5293222816,"l":192330.2499201298,"c":193893.1720080378,"v":308254.6861022878,"t":1715158800}
+{"o":193893.1720080378,"h":195133.269257764,"l":193427.5911889016,"c":194855.3033373495,"v":301202.8460172991,"t":1715162400}
+{"o":194855.3033373495,"h":195191.9011174103,"l":192478.4226130463,"c":193098.4022272258,"v":297805.2088065891,"t":1715166000}
+{"o":193098.4022272258,"h":194325.2535579698,"l":191930.5505219881,"c":193590.5275731389,"v":343455.1707797204,"t":1715169600}
+{"o":193590.5275731389,"h":196390.1966823987,"l":192427.6881437065,"c":196326.5217853346,"v":460116.3459384816,"t":1715173200}
+{"o":196326.5217853346,"h":197904.3567904969,"l":195273.7788828326,"c":196421.5158729213,"v":457947.0875897458,"t":1715176800}
+{"o":196421.5158729213,"h":196972.1365428228,"l":192506.6755369573,"c":193700.1776104578,"v":453060.2499434588,"t":1715180400}
+{"o":193700.1776104578,"h":194105.7408570093,"l":192162.0604627116,"c":194100.6725935045,"v":344507.8811347493,"t":1715184000}
+{"o":194100.6725935045,"h":195278.5090700473,"l":193942.9954748405,"c":194582.6925752272,"v":344123.8278751477,"t":1715187600}
+{"o":194582.6925752272,"h":198154.0641510643,"l":194355.744051491,"c":195321.2027298064,"v":424919.6785420762,"t":1715191200}
+{"o":195321.2027298064,"h":196252.7177570346,"l":192582.4981557428,"c":193449.4685439874,"v":415195.119447165,"t":1715194800}
+{"o":193449.4685439874,"h":193976.9659274422,"l":185312.9784523859,"c":187458.1576299154,"v":616319.2126623176,"t":1715198400}
+{"o":187458.1576299154,"h":188986.6525026832,"l":186042.3162919537,"c":187645.8100358199,"v":512229.9639737547,"t":1715202000}
+{"o":187645.8100358199,"h":189216.6384203931,"l":186901.2355539813,"c":188055.0738816165,"v":484147.4005973821,"t":1715205600}
+{"o":188055.0738816165,"h":189657.9229041626,"l":187441.6607673095,"c":188912.9881054935,"v":401475.9881985707,"t":1715209200}
+{"o":188912.9881054935,"h":191062.901818888,"l":188601.0509740617,"c":190500.8269231524,"v":389657.6157482362,"t":1715212800}
+{"o":190500.8269231524,"h":191978.2058761958,"l":190277.2063779213,"c":191800.0854524494,"v":409630.311228631,"t":1715216400}
+{"o":191800.0854524494,"h":192605.3650123225,"l":190785.3006009617,"c":191605.0446191482,"v":344788.128781679,"t":1715220000}
+{"o":191605.0446191482,"h":192259.3544578488,"l":190236.9625754311,"c":191471.4294271367,"v":303542.4584599108,"t":1715223600}
+{"o":191471.4294271367,"h":192418.4295630635,"l":190827.2494406268,"c":191110.3744607685,"v":270630.1947041305,"t":1715227200}
+{"o":191110.3744607685,"h":192788.318409679,"l":190909.9328638949,"c":192046.0435290177,"v":345202.7805582262,"t":1715230800}
+{"o":192046.0435290177,"h":193809.7459949614,"l":191896.8575174771,"c":192582.115512861,"v":356294.1879048076,"t":1715234400}
+{"o":192582.115512861,"h":193255.3716595416,"l":189624.6293325124,"c":190266.8514169205,"v":349580.5090636568,"t":1715238000}
+{"o":190266.8514169205,"h":191258.7712825604,"l":189852.6343863402,"c":191073.5190641821,"v":349789.9725049119,"t":1715241600}
+{"o":191073.5190641821,"h":191367.0095718251,"l":188376.9530205754,"c":189809.6083022109,"v":340954.8042085954,"t":1715245200}
+{"o":189809.6083022109,"h":189955.9069068984,"l":187019.069182127,"c":187210.6055094805,"v":344351.7506543969,"t":1715248800}
+{"o":187210.6055094805,"h":190303.4323974815,"l":186894.6723840254,"c":189691.0236842087,"v":311692.7062223708,"t":1715252400}
+{"o":189691.0236842087,"h":191879.9343550175,"l":189646.232904022,"c":191636.9863114522,"v":343410.5703653518,"t":1715256000}
+{"o":191636.9863114522,"h":192294.6229344078,"l":188092.1777998023,"c":189905.6273702654,"v":469178.4496445601,"t":1715259600}
+{"o":189905.6273702654,"h":192508.3227061396,"l":189399.0045455636,"c":192508.3227061396,"v":469479.4502180403,"t":1715263200}
+{"o":192508.3227061396,"h":196577.9987242096,"l":191892.4767210173,"c":194594.3695286374,"v":584144.2167346022,"t":1715266800}
+{"o":194594.3695286374,"h":197605.6889997148,"l":194158.9889684395,"c":194240.8524928289,"v":675373.0211469348,"t":1715270400}
+{"o":194240.8524928289,"h":195894.2356706369,"l":193678.759239384,"c":194959.4830991323,"v":490121.0745568222,"t":1715274000}
+{"o":194959.4830991323,"h":196482.7442983191,"l":194562.0604405144,"c":196285.977961745,"v":382738.5580845539,"t":1715277600}
+{"o":196285.977961745,"h":203632.0432184448,"l":196235.0918453549,"c":203576.6159981978,"v":479177.4391361112,"t":1715281200}
+{"o":203576.6159981978,"h":204378.8928054371,"l":201242.1348919747,"c":202631.9965036297,"v":483544.5672318619,"t":1715284800}
+{"o":202631.9965036297,"h":203440.1311214684,"l":201674.6601056888,"c":202858.2943327602,"v":410855.049953994,"t":1715288400}
+{"o":202858.2943327602,"h":206855.5456509416,"l":202441.8478587483,"c":206376.0981654658,"v":559954.0256779902,"t":1715292000}
+{"o":206376.0981654658,"h":206749.7013947005,"l":203863.7191160293,"c":205748.6475588019,"v":574002.39287333,"t":1715295600}
+{"o":205748.6475588019,"h":206777.6807752071,"l":203920.3061808188,"c":204900.3314207239,"v":441369.0159768692,"t":1715299200}
+{"o":204900.3314207239,"h":208401.2420275455,"l":203984.5797601111,"c":206900.0993495358,"v":437209.4185780328,"t":1715302800}
+{"o":206900.0993495358,"h":207388.1295183807,"l":205795.7470371616,"c":207039.1775049053,"v":373993.9049992645,"t":1715306400}
+{"o":207039.1775049053,"h":208205.0924714419,"l":205987.793699107,"c":207521.3478219355,"v":404222.6516211085,"t":1715310000}
+{"o":207521.3478219355,"h":208608.5419412978,"l":206878.333755569,"c":207216.1402557631,"v":355890.9324828736,"t":1715313600}
+{"o":207216.1402557631,"h":207781.3937950584,"l":205227.3371760939,"c":206521.8165355894,"v":305113.884409471,"t":1715317200}
+{"o":206521.8165355894,"h":209266.4332674236,"l":205998.3897583346,"c":208804.5454777099,"v":307096.2170273267,"t":1715320800}
+{"o":208804.5454777099,"h":209901.8274791833,"l":207837.9881119272,"c":208140.8541550653,"v":363479.8299003546,"t":1715324400}
+{"o":208140.8541550653,"h":208329.8901245989,"l":206734.083465509,"c":207801.3539652516,"v":327277.3411079944,"t":1715328000}
+{"o":207801.3539652516,"h":208431.3202902733,"l":206572.9998206154,"c":207780.6467710864,"v":318592.2364700197,"t":1715331600}
+{"o":207780.6467710864,"h":208018.9207149052,"l":206466.7677939829,"c":207778.1971853076,"v":268268.9800138279,"t":1715335200}
+{"o":207778.1971853076,"h":209304.4916249569,"l":206194.5367962942,"c":208956.5847141803,"v":343451.2175207256,"t":1715338800}
+{"o":208956.5847141803,"h":209408.992180747,"l":206491.2346500303,"c":206736.4144917148,"v":354880.3079726796,"t":1715342400}
+{"o":206736.4144917148,"h":207266.4999254631,"l":205503.1603168736,"c":206203.6080960637,"v":352592.4540783046,"t":1715346000}
+{"o":206203.6080960637,"h":206711.13385752,"l":196613.8707791334,"c":198803.1838703477,"v":753048.8596969417,"t":1715349600}
+{"o":198803.1838703477,"h":200369.3102921678,"l":196359.5542649187,"c":198243.1743659859,"v":726565.044123302,"t":1715353200}
+{"o":198243.1743659859,"h":200423.6552839616,"l":195690.7956323857,"c":199489.448382421,"v":662879.9032905982,"t":1715356800}
+{"o":199489.448382421,"h":199847.4262875254,"l":196495.1625671506,"c":197607.9529882097,"v":544721.8734545552,"t":1715360400}
+{"o":197607.9529882097,"h":305227.3525745075,"l":196617.461341748,"c":304840.888402111,"v":437735.0102969409,"t":1715364000}
+{"o":304840.888402111,"h":305825.4253859763,"l":301709.9913233471,"c":303079.3948810677,"v":397731.5884606814,"t":1715367600}
+{"o":303079.3948810677,"h":304916.482089733,"l":300536.5670507673,"c":301087.5400760566,"v":389723.4159111074,"t":1715371200}
+{"o":301087.5400760566,"h":302975.8162805114,"l":300266.1942593469,"c":301630.8274075296,"v":392869.4577308054,"t":1715374800}
+{"o":301630.8274075296,"h":302007.6242688033,"l":297820.9990840468,"c":300405.5700845204,"v":393019.2853276701,"t":1715378400}
+{"o":300405.5700845204,"h":302101.0506957842,"l":300256.130829311,"c":300925.774165282,"v":344300.0769030691,"t":1715382000}
+{"o":300925.774165282,"h":302383.4566895844,"l":298919.3662288009,"c":300812.5404327426,"v":349659.7807041552,"t":1715385600}
+{"o":300812.5404327426,"h":304291.69097174,"l":300104.4649549678,"c":300748.5026623075,"v":364446.4443478187,"t":1715389200}
+{"o":300748.5026623075,"h":301316.0694481258,"l":295770.4384119853,"c":297605.7669582546,"v":358752.922176587,"t":1715392800}
+{"o":297605.7669582546,"h":298045.0967259817,"l":295263.5403620949,"c":295918.430555023,"v":318550.1162262142,"t":1715396400}
+{"o":295918.430555023,"h":298697.3403423809,"l":295679.5276933916,"c":297979.4530649502,"v":293091.3233576415,"t":1715400000}
+{"o":297979.4530649502,"h":300198.4214311411,"l":297766.2381759675,"c":299517.4392421346,"v":277178.6750143992,"t":1715403600}
+{"o":299517.4392421346,"h":301642.9068501528,"l":298900.8668076932,"c":299791.5806750132,"v":291318.6376188911,"t":1715407200}
+{"o":299791.5806750132,"h":300726.9320187856,"l":298799.9485119272,"c":300152.4283440835,"v":261510.0558959276,"t":1715410800}
+{"o":300152.4283440835,"h":300330.210369452,"l":296665.5103352175,"c":296802.2554022088,"v":280809.2245714928,"t":1715414400}
+{"o":296802.2554022088,"h":298790.9825480927,"l":296470.5361048371,"c":298739.4382461605,"v":274723.6995988901,"t":1715418000}
+{"o":298739.4382461605,"h":298774.5561126518,"l":295973.1768041336,"c":296853.6759818254,"v":302627.3224450229,"t":1715421600}
+{"o":296853.6759818254,"h":297768.9084022634,"l":294743.5367628828,"c":296773.499087347,"v":294762.1935050387,"t":1715425200}
+{"o":296773.499087347,"h":298823.977955419,"l":296213.3576269145,"c":297441.2119990172,"v":269486.487145887,"t":1715428800}
+{"o":297441.2119990172,"h":299466.435601964,"l":296605.031901899,"c":298857.9989184407,"v":309485.9592544468,"t":1715432400}
+{"o":298857.9989184407,"h":299613.8055748114,"l":297525.2240294136,"c":298419.0946802323,"v":310907.5434033118,"t":1715436000}
+{"o":298419.0946802323,"h":302704.8275820165,"l":297391.9734088911,"c":299926.497154569,"v":446013.522143317,"t":1715439600}
+{"o":299926.497154569,"h":301962.2250704707,"l":299203.0863264257,"c":299884.7064047133,"v":386841.5958999601,"t":1715443200}
+{"o":299884.7064047133,"h":300613.8863485797,"l":298486.5333687233,"c":299988.4176343459,"v":333766.6401159191,"t":1715446800}
+{"o":299988.4176343459,"h":302106.5897714386,"l":299859.66603451,"c":301279.156897385,"v":317281.1584194887,"t":1715450400}
+{"o":301279.156897385,"h":301938.4792487388,"l":300359.6244467702,"c":301685.07725955,"v":312572.5174739981,"t":1715454000}
+{"o":301685.07725955,"h":301834.7654279669,"l":299047.2234232034,"c":300643.1129827453,"v":280194.5330636766,"t":1715457600}
+{"o":300643.1129827453,"h":300759.2585741013,"l":299247.6116416563,"c":299877.4723748165,"v":291683.9622001456,"t":1715461200}
+{"o":299877.4723748165,"h":300740.247952616,"l":298796.0984821248,"c":300301.2914180142,"v":320055.8480727206,"t":1715464800}
+{"o":300301.2914180142,"h":301167.94476825,"l":298832.143245955,"c":299428.9254527361,"v":268072.6515699894,"t":1715468400}
+{"o":299428.9254527361,"h":301505.9521714184,"l":298867.5541967318,"c":299772.2861319957,"v":292336.616647299,"t":1715472000}
+{"o":299772.2861319957,"h":301185.3259308632,"l":299572.1598941938,"c":299884.5359840805,"v":271844.9122333144,"t":1715475600}
+{"o":299884.5359840805,"h":302509.9995339292,"l":299699.209809572,"c":301873.6092527118,"v":273735.8075436554,"t":1715479200}
+{"o":301873.6092527118,"h":302313.8065278563,"l":297618.918362495,"c":298127.470026051,"v":238819.2859027353,"t":1715482800}
+{"o":298127.470026051,"h":300627.9741379517,"l":297743.8699468253,"c":299579.7309018209,"v":291218.640190131,"t":1715486400}
+{"o":299579.7309018209,"h":300478.2940242718,"l":298904.8762928601,"c":300447.7257530166,"v":250808.5818561855,"t":1715490000}
+{"o":300447.7257530166,"h":300851.8848792592,"l":297820.1759026293,"c":298417.970529464,"v":289996.6323566009,"t":1715493600}
+{"o":298417.970529464,"h":298987.7778272743,"l":292812.9294155533,"c":293713.6270593518,"v":388961.8917677741,"t":1715497200}
+{"o":293713.6270593518,"h":295447.2437267203,"l":293048.2333672718,"c":294992.8077496564,"v":253349.12992138,"t":1715500800}
+{"o":294992.8077496564,"h":295677.2911472626,"l":289095.6845632865,"c":289912.5142045668,"v":265840.8749904639,"t":1715504400}
+{"o":289912.5142045668,"h":292572.2248306947,"l":289748.6120993842,"c":290949.0828946417,"v":274132.7357203055,"t":1715508000}
+{"o":290949.0828946417,"h":291272.9526933342,"l":289801.3109368979,"c":290250.9220556976,"v":264213.7261721221,"t":1715511600}
+{"o":290250.9220556976,"h":291417.6309759027,"l":289926.4833483056,"c":290691.23363626,"v":315928.0102837365,"t":1715515200}
+{"o":290691.23363626,"h":290920.8268820954,"l":289361.7428553574,"c":290362.5312275172,"v":349105.2101901005,"t":1715518800}
+{"o":290362.5312275172,"h":290985.5890787566,"l":288105.0085100706,"c":288835.8678365392,"v":332227.2557898767,"t":1715522400}
+{"o":288835.8678365392,"h":290877.1130446688,"l":288112.8500764103,"c":290536.0437790615,"v":340215.9091850948,"t":1715526000}
+{"o":290536.0437790615,"h":292780.2397489317,"l":289832.1732881302,"c":290228.0126074404,"v":422027.8781535079,"t":1715529600}
+{"o":290228.0126074404,"h":291066.7679144937,"l":288803.4558499831,"c":290544.7820390073,"v":363596.668764341,"t":1715533200}
+{"o":290544.7820390073,"h":291501.6964003982,"l":290052.5036897108,"c":290250.8228366892,"v":346629.6630489366,"t":1715536800}
+{"o":290250.8228366892,"h":290644.3634164336,"l":289444.37841484,"c":290052.1537490393,"v":350794.5896104457,"t":1715540400}
+{"o":290052.1537490393,"h":290571.8469121977,"l":288759.1184489851,"c":289432.9306858753,"v":388813.6367901759,"t":1715544000}
+{"o":289432.9306858753,"h":289644.9834607504,"l":285464.7221117367,"c":287643.1930369154,"v":399380.0778048727,"t":1715547600}
+{"o":287643.1930369154,"h":287818.9577209174,"l":286179.0975747152,"c":286376.9164359,"v":375065.8519005225,"t":1715551200}
+{"o":286376.9164359,"h":292489.0435690969,"l":286017.7009465183,"c":291546.7799457586,"v":329453.3073847858,"t":1715554800}
+{"o":291546.7799457586,"h":296401.9137016429,"l":291499.76807055,"c":294995.4253474682,"v":503105.7299349873,"t":1715558400}
+{"o":294995.4253474682,"h":295351.945356691,"l":289124.9699733109,"c":290741.075757573,"v":450888.8313444577,"t":1715562000}
+{"o":290741.075757573,"h":291046.7822002313,"l":284247.0439389177,"c":285471.3765529344,"v":655963.0884570107,"t":1715565600}
+{"o":285471.3765529344,"h":285562.7112120299,"l":281145.7375556262,"c":284506.4365156677,"v":659325.0597923658,"t":1715569200}
+{"o":284506.4365156677,"h":284753.7770202515,"l":280218.2529624233,"c":281730.3777611978,"v":453713.8596627527,"t":1715572800}
+{"o":281730.3777611978,"h":283205.2026565834,"l":280130.0926245434,"c":280926.889558484,"v":356944.2161047378,"t":1715576400}
+{"o":280926.889558484,"h":287745.6045143167,"l":280708.4894865553,"c":286830.0638625465,"v":362774.7984949995,"t":1715580000}
+{"o":286830.0638625465,"h":292654.1452599134,"l":286283.4915344285,"c":291718.3018011666,"v":445325.3933831414,"t":1715583600}
+{"o":291718.3018011666,"h":295696.4150464067,"l":291718.3018011666,"c":293969.6974698183,"v":621341.4174859101,"t":1715587200}
+{"o":293969.6974698183,"h":299455.8940482186,"l":293876.4820131732,"c":296802.530810918,"v":442881.0552409961,"t":1715590800}
+{"o":296802.530810918,"h":297056.8260288718,"l":292898.1824306791,"c":295184.0590180017,"v":390956.3822397364,"t":1715594400}
+{"o":295184.0590180017,"h":297200.1491407862,"l":293677.1702657489,"c":296053.8984401132,"v":410748.2948166158,"t":1715598000}
+{"o":296053.8984401132,"h":297521.3981997186,"l":294220.0999365574,"c":296537.0676456259,"v":468469.4441618115,"t":1715601600}
+{"o":296537.0676456259,"h":297223.0741043051,"l":294627.8537113268,"c":295544.0295401829,"v":614021.5225310411,"t":1715605200}
+{"o":295544.0295401829,"h":299452.4338114657,"l":295437.6217797666,"c":296049.4031273258,"v":929141.4090129653,"t":1715608800}
+{"o":296049.4031273258,"h":301273.6706661601,"l":295884.405025892,"c":299444.0745958094,"v":1034825.166078336,"t":1715612400}
+{"o":299444.0745958094,"h":306823.3673886699,"l":298968.21974471,"c":304146.2428277235,"v":992938.1415474403,"t":1715616000}
+{"o":304146.2428277235,"h":304840.4600096758,"l":297925.995958358,"c":299622.8477333112,"v":857442.6338208674,"t":1715619600}
+{"o":299622.8477333112,"h":300390.1677428042,"l":294692.8913699531,"c":298643.8599405919,"v":593828.185373549,"t":1715623200}
+{"o":298643.8599405919,"h":301554.1486226892,"l":297388.0321305378,"c":300812.2342838518,"v":616263.6282233739,"t":1715626800}
+{"o":300812.2342838518,"h":302556.3628348814,"l":298698.4993371115,"c":300864.6457498789,"v":546505.2797048964,"t":1715630400}
+{"o":300864.6457498789,"h":302151.5510675015,"l":297907.3703387114,"c":298809.7559577737,"v":551870.2998295145,"t":1715634000}
+{"o":298809.7559577737,"h":299546.0185400203,"l":296749.1089985576,"c":297062.9767193557,"v":472709.8709095781,"t":1715637600}
+{"o":297062.9767193557,"h":299913.5381226689,"l":296438.7058679684,"c":298567.7727519172,"v":424769.4930432343,"t":1715641200}
+{"o":298567.7727519172,"h":299863.0055959243,"l":295224.040697592,"c":296877.2219337437,"v":509449.0233206305,"t":1715644800}
+{"o":296877.2219337437,"h":299449.2115910054,"l":296163.8349433601,"c":298441.841628002,"v":483979.4625117151,"t":1715648400}
+{"o":298441.841628002,"h":299390.6508150095,"l":295498.2759217258,"c":296515.4565805963,"v":468107.1761677035,"t":1715652000}
+{"o":296515.4565805963,"h":296939.7108203297,"l":294462.666763255,"c":295679.4067212511,"v":469093.2812102757,"t":1715655600}
+{"o":295679.4067212511,"h":299183.176278565,"l":295649.9400517287,"c":299133.1484329135,"v":451758.3105898322,"t":1715659200}
+{"o":299133.1484329135,"h":301266.8330205408,"l":298224.1812156001,"c":300294.2704689925,"v":491946.2292394937,"t":1715662800}
+{"o":300294.2704689925,"h":300505.0175939655,"l":290563.6604993806,"c":294455.3472328894,"v":618345.0484559681,"t":1715666400}
+{"o":294455.3472328894,"h":296704.985412652,"l":294342.9595809844,"c":296209.4965528004,"v":488961.1316802422,"t":1715670000}
+{"o":296209.4965528004,"h":296377.638498675,"l":293722.7625394587,"c":295412.736920113,"v":401221.5785585782,"t":1715673600}
+{"o":295412.736920113,"h":297874.0669381114,"l":294913.027777041,"c":295500.7547877979,"v":401686.0513075838,"t":1715677200}
+{"o":295500.7547877979,"h":296917.3799942179,"l":293883.3641821978,"c":295308.630921284,"v":453318.8670091855,"t":1715680800}
+{"o":295308.630921284,"h":298384.8775906214,"l":295057.4968968607,"c":296394.4658106164,"v":592569.766753123,"t":1715684400}
+{"o":296394.4658106164,"h":300087.6978353126,"l":294522.1715277444,"c":296443.5886794475,"v":895206.7577724882,"t":1715688000}
+{"o":296443.5886794475,"h":297203.4092014616,"l":291546.4091796951,"c":291942.9552335276,"v":754371.962138276,"t":1715691600}
+{"o":291942.9552335276,"h":294020.2055657354,"l":286854.0466504772,"c":290123.2816230704,"v":931292.8270683129,"t":1715695200}
+{"o":290123.2816230704,"h":292327.7038166067,"l":287978.7413570701,"c":288855.6224155815,"v":671124.4203702302,"t":1715698800}
+{"o":288855.6224155815,"h":289880.041969829,"l":286590.8926338626,"c":289397.5298387755,"v":633885.3605786866,"t":1715702400}
+{"o":289397.5298387755,"h":289896.2650165149,"l":287353.0251990075,"c":288904.1232960616,"v":627710.4568571154,"t":1715706000}
+{"o":288904.1232960616,"h":291080.6485907849,"l":287999.0473682859,"c":290805.1755744387,"v":474504.42270574,"t":1715709600}
+{"o":290805.1755744387,"h":292523.2748905522,"l":290243.6525105995,"c":290817.7618034952,"v":422930.7975804906,"t":1715713200}
+{"o":290817.7618034952,"h":290919.2694180001,"l":288744.0397338669,"c":289230.2258157798,"v":406004.9362918552,"t":1715716800}
+{"o":289230.2258157798,"h":290294.7164564689,"l":287792.3143087438,"c":289693.3844011222,"v":369766.6244503971,"t":1715720400}
+{"o":289693.3844011222,"h":289772.4042789412,"l":287585.1598373078,"c":289186.1829041419,"v":346739.8405308591,"t":1715724000}
+{"o":289186.1829041419,"h":289281.5990407802,"l":286812.6357750226,"c":287152.2071623242,"v":364432.013477605,"t":1715727600}
+{"o":287152.2071623242,"h":290283.9250232881,"l":285551.0672927142,"c":286558.192310386,"v":550144.2441702305,"t":1715731200}
+{"o":286558.192310386,"h":289869.6997310919,"l":286165.6126163973,"c":288892.1992204374,"v":461574.5209065326,"t":1715734800}
+{"o":288892.1992204374,"h":289717.3958078031,"l":287941.2009270129,"c":289190.9051116247,"v":392859.6144369283,"t":1715738400}
+{"o":289190.9051116247,"h":291515.9270873096,"l":288864.3606061986,"c":291175.3966165404,"v":436146.204674152,"t":1715742000}
+{"o":291175.3966165404,"h":291456.9711188262,"l":289814.1434114242,"c":290026.0026865439,"v":467372.2002346149,"t":1715745600}
+{"o":290026.0026865439,"h":292300.6163872369,"l":289886.351337187,"c":291188.5551559525,"v":360652.976126046,"t":1715749200}
+{"o":291188.5551559525,"h":292463.2072906329,"l":286569.7823349051,"c":287942.8966122956,"v":447227.2675032784,"t":1715752800}
+{"o":287942.8966122956,"h":289524.8250131309,"l":287012.417057763,"c":289085.1499131593,"v":383439.3207676162,"t":1715756400}
+{"o":289085.1499131593,"h":289724.1188305241,"l":287393.4519817057,"c":288700.363258046,"v":486103.6127431504,"t":1715760000}
+{"o":288700.363258046,"h":292500.7437165896,"l":286723.3389317557,"c":290555.2395628462,"v":432049.4255788017,"t":1715763600}
+{"o":290555.2395628462,"h":291929.9029760312,"l":289290.2922988953,"c":289608.6895987011,"v":455874.9282223766,"t":1715767200}
+{"o":289608.6895987011,"h":290267.3918134351,"l":286593.4528045983,"c":288664.091823012,"v":460496.8169776751,"t":1715770800}
+{"o":288664.091823012,"h":299716.5563046898,"l":287799.4813290922,"c":298154.2310807909,"v":863557.5813790406,"t":1715774400}
+{"o":298154.2310807909,"h":306432.7036644852,"l":296941.9471945966,"c":302494.6714670234,"v":926577.3726340171,"t":1715778000}
+{"o":302494.6714670234,"h":306595.6982061704,"l":301406.3002672851,"c":305120.0073575208,"v":742692.3973325553,"t":1715781600}
+{"o":305120.0073575208,"h":308671.4281711091,"l":303700.6345874608,"c":304392.9557980158,"v":753805.7669785186,"t":1715785200}
+{"o":304392.9557980158,"h":307558.4696858687,"l":302345.6497322645,"c":306483.0550781479,"v":681396.1312388078,"t":1715788800}
+{"o":306483.0550781479,"h":309975.979174641,"l":305861.662023994,"c":307930.2360504612,"v":547682.5105887373,"t":1715792400}
+{"o":307930.2360504612,"h":310310.6284072467,"l":305571.6095064678,"c":308619.3311422534,"v":556142.3332652908,"t":1715796000}
+{"o":308619.3311422534,"h":310850.3929899789,"l":306690.6961496578,"c":310464.1101297867,"v":594506.520990821,"t":1715799600}
+{"o":310464.1101297867,"h":314173.5809367825,"l":308004.4708904832,"c":313838.8882222262,"v":740585.1138995027,"t":1715803200}
+{"o":313838.8882222262,"h":314470.2794250887,"l":311226.0641466269,"c":311921.7314998946,"v":543405.1429766141,"t":1715806800}
+{"o":311921.7314998946,"h":313718.4932699929,"l":311382.4761943236,"c":312299.2207022547,"v":436242.06336692,"t":1715810400}
+{"o":312299.2207022547,"h":318137.8849393246,"l":311869.4090280554,"c":317472.4227196653,"v":488436.4165132484,"t":1715814000}
+{"o":317472.4227196653,"h":324060.5383756084,"l":316231.0824313568,"c":323554.8537373705,"v":674239.4760804899,"t":1715817600}
+{"o":323554.8537373705,"h":324053.0136179535,"l":319511.3434109791,"c":320915.3903261303,"v":495936.8026717996,"t":1715821200}
+{"o":320915.3903261303,"h":323960.843870278,"l":320776.0247181045,"c":323320.9480444879,"v":381973.9623028731,"t":1715824800}
+{"o":323320.9480444879,"h":328178.2559875178,"l":322460.7497790859,"c":326801.6831899101,"v":528501.1400530704,"t":1715828400}
+{"o":326801.6831899101,"h":327520.1736176108,"l":325083.3109381769,"c":326305.8396644403,"v":488368.851223314,"t":1715832000}
+{"o":326305.8396644403,"h":327110.675455116,"l":322997.068582627,"c":323854.3422542972,"v":460536.4786057959,"t":1715835600}
+{"o":323854.3422542972,"h":324701.1276117139,"l":322838.7983388912,"c":323883.5746487103,"v":411394.6727132417,"t":1715839200}
+{"o":323883.5746487103,"h":327631.6429160641,"l":323618.4245738873,"c":326024.8673312127,"v":404444.6093061651,"t":1715842800}
+{"o":326024.8673312127,"h":331277.2769955847,"l":324625.1114123701,"c":329836.138667548,"v":336815.3037276754,"t":1715846400}
+{"o":329836.138667548,"h":333539.7777733629,"l":327637.3163836175,"c":332789.9059727908,"v":364974.0190602227,"t":1715850000}
+{"o":332789.9059727908,"h":332891.9170636334,"l":329002.9763209194,"c":330449.1661277297,"v":355954.8388290569,"t":1715853600}
+{"o":330449.1661277297,"h":331946.6980593042,"l":328214.1568311232,"c":331599.7027623668,"v":438521.5965831536,"t":1715857200}
+{"o":331599.7027623668,"h":332307.1323241624,"l":325196.7675353007,"c":327581.618178839,"v":566458.7274980453,"t":1715860800}
+{"o":327581.618178839,"h":331037.3147416531,"l":324035.3082392242,"c":329940.4567904411,"v":527644.0781802587,"t":1715864400}
+{"o":329940.4567904411,"h":331067.5776572231,"l":320720.9705648235,"c":321089.9641156776,"v":617589.867307995,"t":1715868000}
+{"o":321089.9641156776,"h":326137.5027620162,"l":319315.2165933566,"c":324950.1092053747,"v":626507.7312772259,"t":1715871600}
+{"o":324950.1092053747,"h":326064.0820209856,"l":319191.9416852556,"c":320175.8251385505,"v":649080.8332809574,"t":1715875200}
+{"o":320175.8251385505,"h":323209.3302693619,"l":317092.2871894512,"c":322868.4577583412,"v":650927.7118196537,"t":1715878800}
+{"o":322868.4577583412,"h":324970.8530275967,"l":320514.5958902874,"c":323332.277189679,"v":479965.2209298758,"t":1715882400}
+{"o":323332.277189679,"h":324862.3471151413,"l":322062.3401000075,"c":322062.3401000075,"v":465202.1267314267,"t":1715886000}
+{"o":322062.3401000075,"h":322939.6947256031,"l":320236.7077692295,"c":321679.4840202655,"v":398679.0501533505,"t":1715889600}
+{"o":321679.4840202655,"h":322942.7778551894,"l":320163.2391694954,"c":322085.4243506922,"v":371019.2407565154,"t":1715893200}
+{"o":322085.4243506922,"h":322901.5501929395,"l":318850.8594390944,"c":321813.5156853852,"v":381368.5287691443,"t":1715896800}
+{"o":321813.5156853852,"h":323302.6028053627,"l":320642.0753530297,"c":322741.6172299122,"v":342285.5393599485,"t":1715900400}
+{"o":322741.6172299122,"h":328792.7085955196,"l":322449.4454468614,"c":328787.7273845103,"v":397507.9777182249,"t":1715904000}
+{"o":328787.7273845103,"h":328935.0199001794,"l":323745.3827543054,"c":326603.3212481785,"v":450818.7996119822,"t":1715907600}
+{"o":326603.3212481785,"h":327523.2386870616,"l":324479.4664590909,"c":324962.5451647667,"v":395431.6471137491,"t":1715911200}
+{"o":324962.5451647667,"h":330170.8946357069,"l":323632.5256038277,"c":328720.9897908852,"v":453146.1343810805,"t":1715914800}
+{"o":328720.9897908852,"h":329880.2923541399,"l":325946.0627945323,"c":327005.9354138236,"v":472531.5146627079,"t":1715918400}
+{"o":327005.9354138236,"h":332206.3839305197,"l":326845.9199449702,"c":331062.0954007286,"v":371301.3248931249,"t":1715922000}
+{"o":331062.0954007286,"h":339337.4596327916,"l":329124.8033851777,"c":337705.3350840211,"v":489255.95542709,"t":1715925600}
+{"o":337705.3350840211,"h":344028.191044235,"l":337396.545514894,"c":342586.2622787479,"v":504114.2069252718,"t":1715929200}
+{"o":342586.2622787479,"h":344709.1036976544,"l":339870.709437722,"c":340828.2361699823,"v":400163.2441273731,"t":1715932800}
+{"o":340828.2361699823,"h":342748.0876179591,"l":339578.4343022021,"c":340197.4779927784,"v":377054.4915915036,"t":1715936400}
+{"o":340197.4779927784,"h":342529.8088768774,"l":339085.9222910433,"c":342481.1278334343,"v":312426.6846816552,"t":1715940000}
+{"o":342481.1278334343,"h":342654.0623586202,"l":338635.9284498126,"c":339367.762143808,"v":352412.8845276701,"t":1715943600}
+{"o":339367.762143808,"h":342065.6775691072,"l":335938.987023665,"c":340308.1641918684,"v":466719.6946937992,"t":1715947200}
+{"o":340308.1641918684,"h":341129.5336674809,"l":336422.6356174344,"c":336967.1808636037,"v":448605.1768367395,"t":1715950800}
+{"o":336967.1808636037,"h":341237.1767784272,"l":336403.6532523471,"c":341099.2276033495,"v":465755.939374736,"t":1715954400}
+{"o":341099.2276033495,"h":346538.7531940078,"l":339392.115484099,"c":343789.0704529983,"v":597659.5626080437,"t":1715958000}
+{"o":343789.0704529983,"h":348928.1858960753,"l":340793.7631899879,"c":341067.2499946666,"v":665770.1943783468,"t":1715961600}
+{"o":341067.2499946666,"h":342146.0896382321,"l":338434.3475093021,"c":339025.0994191944,"v":478093.3348301435,"t":1715965200}
+{"o":339025.0994191944,"h":341347.779129359,"l":335868.223756721,"c":340693.4676108102,"v":463572.6759245999,"t":1715968800}
+{"o":340693.4676108102,"h":342144.4086204835,"l":339356.4828968209,"c":341849.1118582989,"v":397102.9006439767,"t":1715972400}
+{"o":341849.1118582989,"h":342514.9211866645,"l":340292.5439543623,"c":341349.2201170374,"v":354137.343946901,"t":1715976000}
+{"o":341349.2201170374,"h":342748.9159331027,"l":339250.1256647544,"c":339704.5259308547,"v":329843.3937518862,"t":1715979600}
+{"o":339704.5259308547,"h":341926.0735745651,"l":339129.2823135219,"c":341739.0271787448,"v":337139.6926515514,"t":1715983200}
+{"o":341739.0271787448,"h":344177.6287250696,"l":340123.136790792,"c":343474.470225378,"v":348820.3028261849,"t":1715986800}
+{"o":343474.470225378,"h":345727.8208549453,"l":341651.9894849935,"c":345038.271004489,"v":382690.5845696701,"t":1715990400}
+{"o":345038.271004489,"h":348625.4339752826,"l":342671.3552302707,"c":348092.844284942,"v":428999.6596409124,"t":1715994000}
+{"o":348092.844284942,"h":353393.6317045866,"l":346261.0875121107,"c":350271.3325993132,"v":473330.8171019905,"t":1715997600}
+{"o":350271.3325993132,"h":351448.4071437078,"l":348590.7812156725,"c":350775.1391485607,"v":360760.3817366458,"t":1716001200}
+{"o":350775.1391485607,"h":352260.1405476599,"l":349298.6228429074,"c":351114.253547546,"v":286647.9380715354,"t":1716004800}
+{"o":351114.253547546,"h":351114.253547546,"l":348805.3341047944,"c":349963.2188952755,"v":280215.9065541441,"t":1716008400}
+{"o":349963.2188952755,"h":350283.5072021257,"l":348056.9408604644,"c":350179.6899494968,"v":332051.4267960909,"t":1716012000}
+{"o":350179.6899494968,"h":351165.7826913607,"l":348544.7611355141,"c":349138.3605505184,"v":311151.9148316878,"t":1716015600}
+{"o":349138.3605505184,"h":351576.5394579293,"l":348621.0562123752,"c":351188.7629210234,"v":328958.2665786349,"t":1716019200}
+{"o":351188.7629210234,"h":355659.1243135076,"l":350019.9822787144,"c":354604.3258473944,"v":370164.8907828208,"t":1716022800}
+{"o":354604.3258473944,"h":356379.625659566,"l":353286.1649788291,"c":354990.3360665036,"v":359620.9004751033,"t":1716026400}
+{"o":354990.3360665036,"h":356718.0826255028,"l":352857.0896733521,"c":353368.7526236186,"v":362344.6847691194,"t":1716030000}
+{"o":353368.7526236186,"h":353818.4207167834,"l":350758.5403429653,"c":351331.9330586745,"v":451331.7874944499,"t":1716033600}
+{"o":351331.9330586745,"h":354439.6882196892,"l":350503.1782572148,"c":351544.2785034957,"v":636833.9696123247,"t":1716037200}
+{"o":351544.2785034957,"h":352537.0125176029,"l":347994.372269635,"c":349083.5300391754,"v":637882.6139553634,"t":1716040800}
+{"o":349083.5300391754,"h":350460.2739843701,"l":347364.3507959791,"c":349363.3834978273,"v":551398.6313892417,"t":1716044400}
+{"o":349363.3834978273,"h":351285.3767213172,"l":344879.7880198262,"c":345511.284023602,"v":543614.1451687826,"t":1716048000}
+{"o":345511.284023602,"h":348027.2871046861,"l":322451.3864835323,"c":324400.6673297277,"v":455679.6755475033,"t":1716051600}
+{"o":324400.6673297277,"h":326084.5854567547,"l":323733.8167315547,"c":324781.6061811449,"v":392722.5876584686,"t":1716055200}
+{"o":324781.6061811449,"h":326421.4468825372,"l":323999.3357790497,"c":325923.2925694938,"v":430085.9931550193,"t":1716058800}
+{"o":325923.2925694938,"h":328411.7686728226,"l":325722.8058105818,"c":327814.4064520584,"v":467411.336978622,"t":1716062400}
+{"o":327814.4064520584,"h":329053.5314291742,"l":325571.4636047411,"c":326464.0305484534,"v":454610.6662948114,"t":1716066000}
+{"o":326464.0305484534,"h":327581.417782946,"l":324283.4714545765,"c":325864.2293048181,"v":393487.2582211256,"t":1716069600}
+{"o":325864.2293048181,"h":327111.3982922417,"l":324891.0532864374,"c":326451.4628133395,"v":342484.2578643712,"t":1716073200}
+{"o":326451.4628133395,"h":328360.0961562198,"l":325513.4956552615,"c":327675.5213677146,"v":314844.9842818327,"t":1716076800}
+{"o":327675.5213677146,"h":329475.0268487185,"l":326771.8833314229,"c":327773.2149139839,"v":331335.9710669487,"t":1716080400}
+{"o":327773.2149139839,"h":330298.0907124279,"l":327350.0585365322,"c":329790.1716748192,"v":351596.3200724355,"t":1716084000}
+{"o":329790.1716748192,"h":331452.1491331124,"l":328362.9337319901,"c":329937.1821208554,"v":337626.2414215882,"t":1716087600}
+{"o":329937.1821208554,"h":330577.6236789082,"l":327784.4051146432,"c":330258.1387571018,"v":310867.275140838,"t":1716091200}
+{"o":330258.1387571018,"h":331984.7957226378,"l":329014.4807282586,"c":329233.9540093669,"v":304821.0608148266,"t":1716094800}
+{"o":329233.9540093669,"h":330006.4919559431,"l":326497.7695087676,"c":327668.7365694758,"v":297546.517471339,"t":1716098400}
+{"o":327668.7365694758,"h":329710.6380376998,"l":326226.8742868092,"c":329629.2199188881,"v":303283.8708605787,"t":1716102000}
+{"o":329629.2199188881,"h":330408.7400054624,"l":327445.434401945,"c":327918.1068095508,"v":333840.567063057,"t":1716105600}
+{"o":327918.1068095508,"h":329146.9043491102,"l":325408.1634324978,"c":327447.5082229974,"v":333301.453366729,"t":1716109200}
+{"o":327447.5082229974,"h":329763.2110882715,"l":326123.2117284579,"c":326745.2920168634,"v":321963.4270028717,"t":1716112800}
+{"o":326745.2920168634,"h":327075.3818392362,"l":323311.2459060163,"c":324800.7495818961,"v":366654.0332603045,"t":1716116400}
+{"o":324800.7495818961,"h":325757.983959654,"l":319870.6936736174,"c":320177.2916197238,"v":358838.2466240202,"t":1716120000}
+{"o":320177.2916197238,"h":320846.4974744624,"l":316566.8156252012,"c":319533.7926344326,"v":414475.0900468919,"t":1716123600}
+{"o":319533.7926344326,"h":320721.9647869609,"l":317005.7339019793,"c":317648.6061900692,"v":370711.9926090756,"t":1716127200}
+{"o":317648.6061900692,"h":318885.8170602727,"l":314418.7906845746,"c":318613.9453414428,"v":352910.0213492063,"t":1716130800}
+{"o":318613.9453414428,"h":319542.0325300174,"l":316630.8472557609,"c":317989.612443323,"v":388403.9942943541,"t":1716134400}
+{"o":317989.612443323,"h":324982.1857090429,"l":317278.4630248126,"c":321820.5355317436,"v":425737.7945797379,"t":1716138000}
+{"o":321820.5355317436,"h":323297.7501977969,"l":319234.3528530898,"c":319694.3641452981,"v":363511.7228326868,"t":1716141600}
+{"o":319694.3641452981,"h":322253.2221106664,"l":318833.8973193533,"c":320607.1541763769,"v":477588.8713608694,"t":1716145200}
+{"o":320607.1541763769,"h":322959.6449473374,"l":319745.7985725213,"c":322098.1173005888,"v":340493.3670195458,"t":1716148800}
+{"o":322098.1173005888,"h":322868.7934047147,"l":318575.6539776206,"c":321847.701989462,"v":338315.9883281634,"t":1716152400}
+{"o":321847.701989462,"h":324861.716034081,"l":320667.3595354056,"c":324401.5969253418,"v":362459.1714425386,"t":1716156000}
+{"o":324401.5969253418,"h":324633.4288327856,"l":319904.8404571202,"c":321525.9483858733,"v":330727.7982535551,"t":1716159600}
+{"o":321525.9483858733,"h":323068.7240597591,"l":319569.1276689112,"c":322237.2136825065,"v":370442.3354018507,"t":1716163200}
+{"o":322237.2136825065,"h":323338.875018732,"l":317017.1536122798,"c":322665.9741178717,"v":485673.1269168193,"t":1716166800}
+{"o":322665.9741178717,"h":327668.7394120299,"l":321694.2535221001,"c":326961.528917379,"v":397646.0072642225,"t":1716170400}
+{"o":326961.528917379,"h":328271.027129159,"l":325391.5419089088,"c":325811.2426579505,"v":390681.2340962873,"t":1716174000}
+{"o":325811.2426579505,"h":332231.0079675256,"l":325025.1722705589,"c":332200.9955220628,"v":465985.7790485854,"t":1716177600}
+{"o":332200.9955220628,"h":337768.2619224637,"l":331554.1213394495,"c":337364.4825583579,"v":550483.5581719853,"t":1716181200}
+{"o":337364.4825583579,"h":338017.714411466,"l":331491.3024231039,"c":333147.5053831125,"v":441428.3971121128,"t":1716184800}
+{"o":333147.5053831125,"h":338029.9543025213,"l":332194.4933421943,"c":336927.805099792,"v":372025.2000993484,"t":1716188400}
+{"o":336927.805099792,"h":339133.3877685537,"l":335214.0232195021,"c":335987.4422276939,"v":384162.1979079692,"t":1716192000}
+{"o":335987.4422276939,"h":337469.7699412018,"l":334227.1745473464,"c":334624.8861748706,"v":364662.6225830074,"t":1716195600}
+{"o":334624.8861748706,"h":337823.1495398206,"l":332280.1666381154,"c":336289.3805545107,"v":444045.5084455661,"t":1716199200}
+{"o":336289.3805545107,"h":338743.260015214,"l":335827.2189861757,"c":336245.5684009896,"v":371237.8530550055,"t":1716202800}
+{"o":336245.5684009896,"h":337579.4714622513,"l":334192.8799896232,"c":335295.0467271318,"v":366114.5068988225,"t":1716206400}
+{"o":335295.0467271318,"h":336620.8013604354,"l":333141.3091246831,"c":335458.3409567114,"v":411853.6617762642,"t":1716210000}
+{"o":335458.3409567114,"h":335577.500109547,"l":331656.6048352015,"c":333521.2893284659,"v":467919.2697298383,"t":1716213600}
+{"o":333521.2893284659,"h":339536.8274195821,"l":332077.4074408278,"c":338735.1789864092,"v":478281.0656144017,"t":1716217200}
+{"o":338735.1789864092,"h":342579.4075277846,"l":337045.8061306075,"c":340559.9323104341,"v":631364.4944899428,"t":1716220800}
+{"o":340559.9323104341,"h":343770.0664676765,"l":339286.9112353754,"c":343551.3965744601,"v":510486.2889716423,"t":1716224400}
+{"o":343551.3965744601,"h":343845.9604450974,"l":339589.555501045,"c":340946.7147923411,"v":476482.5372593001,"t":1716228000}
+{"o":340946.7147923411,"h":356256.440787851,"l":339653.9932009875,"c":354465.5802769631,"v":803169.4235273977,"t":1716231600}
+{"o":354465.5802769631,"h":355107.699355513,"l":346677.0785242484,"c":347185.4350235544,"v":795137.0844678812,"t":1716235200}
+{"o":347185.4350235544,"h":350899.4332796416,"l":344936.3580847629,"c":349841.1114577575,"v":585377.922881489,"t":1716238800}
+{"o":349841.1114577575,"h":353363.0898984995,"l":348903.9913259551,"c":351361.1419542345,"v":572689.2336966287,"t":1716242400}
+{"o":351361.1419542345,"h":355289.319288842,"l":348906.9026986862,"c":353394.8163726582,"v":538306.3971224043,"t":1716246000}
+{"o":353394.8163726582,"h":357999.3819740029,"l":350741.6373103235,"c":352061.1278861168,"v":619318.3846028384,"t":1716249600}
+{"o":352061.1278861168,"h":352061.1278861168,"l":347235.2540971275,"c":349769.7412865127,"v":492848.3258478489,"t":1716253200}
+{"o":349769.7412865127,"h":350406.9215263576,"l":345988.0643163634,"c":346762.4155565546,"v":373426.128316957,"t":1716256800}
+{"o":346762.4155565546,"h":349855.5751798853,"l":346283.5226357267,"c":348473.6030035635,"v":303691.5396685825,"t":1716260400}
+{"o":348473.6030035635,"h":350268.6438251783,"l":345236.958926941,"c":345236.958926941,"v":327380.6631759278,"t":1716264000}
+{"o":345236.958926941,"h":346546.9571922097,"l":343164.2932696481,"c":344669.6062096744,"v":328009.4550721354,"t":1716267600}
+{"o":344669.6062096744,"h":347537.5214517239,"l":343516.0556856567,"c":344431.6946551457,"v":366452.1037285514,"t":1716271200}
+{"o":344431.6946551457,"h":345714.5824878266,"l":340972.6738999264,"c":343117.9514735596,"v":299968.5384014281,"t":1716274800}
+{"o":343117.9514735596,"h":344782.0731190348,"l":342093.6699024237,"c":343700.0887439356,"v":245453.0868431068,"t":1716278400}
+{"o":343700.0887439356,"h":347239.134355618,"l":342707.3463619727,"c":346448.9699125586,"v":338342.3250617319,"t":1716282000}
+{"o":346448.9699125586,"h":349150.835509439,"l":345117.1059535955,"c":345652.432756182,"v":320000.7599689976,"t":1716285600}
+{"o":345652.432756182,"h":346893.0033953718,"l":341293.3742178985,"c":341518.9795477866,"v":362599.4635372854,"t":1716289200}
+{"o":341518.9795477866,"h":342513.0003846791,"l":338776.2197067827,"c":341074.4146098255,"v":476180.0989164974,"t":1716292800}
+{"o":341074.4146098255,"h":343301.2156869149,"l":337560.423686828,"c":338595.5740979404,"v":521956.0037520187,"t":1716296400}
+{"o":338595.5740979404,"h":340626.6665451541,"l":335070.4341726347,"c":335497.1891160171,"v":494053.2142524726,"t":1716300000}
+{"o":335497.1891160171,"h":337868.865927768,"l":332973.3316817955,"c":334356.4643652468,"v":535829.4847534754,"t":1716303600}
+{"o":334356.4643652468,"h":338478.1215567077,"l":333451.2591932267,"c":333780.235539423,"v":512973.3161875521,"t":1716307200}
+{"o":333780.235539423,"h":337120.8839229621,"l":333176.276195847,"c":335874.9700722819,"v":452964.7364310195,"t":1716310800}
+{"o":335874.9700722819,"h":336918.9012221646,"l":333636.4053790157,"c":335930.2547574293,"v":393239.2556953015,"t":1716314400}
+{"o":335930.2547574293,"h":336318.8278940557,"l":329978.8383025895,"c":331506.7115173111,"v":396369.1178079504,"t":1716318000}
+{"o":331506.7115173111,"h":337348.7555322523,"l":331419.4221889952,"c":336936.4128216436,"v":386595.1744726477,"t":1716321600}
+{"o":336936.4128216436,"h":337842.5250093252,"l":333761.4301343656,"c":337388.3601267823,"v":369058.6566412507,"t":1716325200}
+{"o":337388.3601267823,"h":338186.6235874904,"l":336143.8536553665,"c":337869.1220561918,"v":405660.1286502724,"t":1716328800}
+{"o":337869.1220561918,"h":338136.113851882,"l":336866.0855228864,"c":337244.6956347615,"v":344384.9076318898,"t":1716332400}
+{"o":337244.6956347615,"h":339614.6805625469,"l":336273.8944134233,"c":336469.5240575862,"v":351243.715431985,"t":1716336000}
+{"o":336469.5240575862,"h":338611.8802580024,"l":336040.4447980458,"c":337891.2938048746,"v":338099.6482878208,"t":1716339600}
+{"o":337891.2938048746,"h":337919.7092048267,"l":335571.3789637128,"c":336490.6771794772,"v":342922.6561547937,"t":1716343200}
+{"o":336490.6771794772,"h":337327.0246993472,"l":333906.0905102179,"c":336691.5777204453,"v":325083.2281622605,"t":1716346800}
+{"o":336691.5777204453,"h":337452.1629442628,"l":331311.2205800395,"c":335429.7972339753,"v":355325.0639770628,"t":1716350400}
+{"o":335429.7972339753,"h":343617.9427727776,"l":333813.4114477193,"c":343255.666435602,"v":427388.725782146,"t":1716354000}
+{"o":343255.666435602,"h":345957.3650106927,"l":342939.4103800346,"c":343515.8295703101,"v":388970.2212380069,"t":1716357600}
+{"o":343515.8295703101,"h":357041.6270731245,"l":338321.8865055388,"c":353060.7147845718,"v":301035.4190294881,"t":1716361200}
+{"o":353060.7147845718,"h":354344.622321599,"l":350289.4579382598,"c":354149.0077603898,"v":347903.3789735784,"t":1716364800}
+{"o":354149.0077603898,"h":354830.0555685384,"l":351399.7903090073,"c":354445.3323004278,"v":297554.2197361643,"t":1716368400}
+{"o":354445.3323004278,"h":355386.3463349271,"l":353245.2986928733,"c":355251.87150422,"v":336097.0720986923,"t":1716372000}
+{"o":355251.87150422,"h":355681.8930413112,"l":349643.9774935612,"c":349643.9774935612,"v":356560.1520797267,"t":1716375600}
+{"o":349643.9774935612,"h":352766.4997870263,"l":345746.1409251617,"c":347228.9143061862,"v":529777.0189227889,"t":1716379200}
+{"o":347228.9143061862,"h":352700.4398167647,"l":347228.9143061862,"c":352700.4398167647,"v":484280.9675976069,"t":1716382800}
+{"o":352700.4398167647,"h":358159.5861422447,"l":350594.2897636504,"c":356694.6943293448,"v":656292.65919248,"t":1716386400}
+{"o":356694.6943293448,"h":358391.1220508775,"l":352635.8098588858,"c":355660.4014962203,"v":700095.6157977789,"t":1716390000}
+{"o":355660.4014962203,"h":359730.2718376855,"l":353306.0638832087,"c":355089.0685755225,"v":681042.1990263803,"t":1716393600}
+{"o":355089.0685755225,"h":357593.7690747892,"l":352241.2374690675,"c":352860.4534223384,"v":600077.7599164568,"t":1716397200}
+{"o":352860.4534223384,"h":353670.5647876944,"l":348147.0168803919,"c":351273.6113612362,"v":526584.6669711387,"t":1716400800}
+{"o":351273.6113612362,"h":351604.792210645,"l":348753.4231516332,"c":349537.1411235006,"v":468587.0939943814,"t":1716404400}
+{"o":349537.1411235006,"h":361785.9637570836,"l":347583.0481079184,"c":357357.4102153762,"v":473909.059966632,"t":1716408000}
+{"o":357357.4102153762,"h":363691.2928701138,"l":355622.7690199339,"c":362727.9375018225,"v":479359.1128172513,"t":1716411600}
+{"o":362727.9375018225,"h":363292.8319913554,"l":357210.1278769831,"c":357511.1794864218,"v":414863.9032044084,"t":1716415200}
+{"o":357511.1794864218,"h":357511.1794864218,"l":353943.3368447366,"c":356196.512598813,"v":358781.1638799353,"t":1716418800}
+{"o":356196.512598813,"h":359167.7377822644,"l":356034.6739454553,"c":356703.5753632728,"v":350604.672984353,"t":1716422400}
+{"o":356703.5753632728,"h":358705.5530274348,"l":353512.6386413099,"c":357459.377912931,"v":386982.4970174234,"t":1716426000}
+{"o":357459.377912931,"h":359749.1173831917,"l":356811.0903687441,"c":359749.1173831917,"v":340656.4782539421,"t":1716429600}
+{"o":359749.1173831917,"h":360802.9211237333,"l":358099.7116990694,"c":359575.149020917,"v":392761.0961551233,"t":1716433200}
+{"o":359575.149020917,"h":359920.3345560575,"l":356333.5740634314,"c":357291.1855884736,"v":323755.6262204893,"t":1716436800}
+{"o":357291.1855884736,"h":357976.861061241,"l":356547.3519782987,"c":357192.9121766763,"v":307601.9398809675,"t":1716440400}
+{"o":357192.9121766763,"h":358171.6821434585,"l":354772.6685716455,"c":357889.9792409908,"v":303713.5595483453,"t":1716444000}
+{"o":357889.9792409908,"h":360869.2237437246,"l":355567.8779469638,"c":359438.6919216664,"v":317063.5648286647,"t":1716447600}
+{"o":359438.6919216664,"h":360446.8182398662,"l":358438.7761973838,"c":360380.8892730918,"v":296908.2504812145,"t":1716451200}
+{"o":360380.8892730918,"h":360757.7412189172,"l":357059.3586591282,"c":357668.7735056652,"v":324259.8891505212,"t":1716454800}
+{"o":357668.7735056652,"h":358405.2180126701,"l":351750.0258585624,"c":352431.8076014416,"v":396228.6987832622,"t":1716458400}
+{"o":352431.8076014416,"h":356615.1116115531,"l":352080.3448557514,"c":356327.0289268339,"v":419208.8825975849,"t":1716462000}
+{"o":356327.0289268339,"h":359228.7963463227,"l":348056.2901561417,"c":350380.0397207696,"v":595915.9867038344,"t":1716465600}
+{"o":350380.0397207696,"h":352137.4435087783,"l":342771.777783078,"c":347131.0450364008,"v":688074.4522152361,"t":1716469200}
+{"o":347131.0450364008,"h":349720.6649708935,"l":345154.6460759366,"c":345377.5375169143,"v":486192.7078881633,"t":1716472800}
+{"o":345377.5375169143,"h":351300.2137182466,"l":345153.985213623,"c":349979.4464512244,"v":450197.2602326812,"t":1716476400}
+{"o":349979.4464512244,"h":351515.1859253558,"l":348835.5954143894,"c":351398.3820932181,"v":393992.8075519465,"t":1716480000}
+{"o":351398.3820932181,"h":355275.7391946697,"l":348946.6862422174,"c":348946.6862422174,"v":413487.9188794078,"t":1716483600}
+{"o":348946.6862422174,"h":349995.8524695174,"l":345372.231166262,"c":348305.2895527965,"v":557431.0014899084,"t":1716487200}
+{"o":348305.2895527965,"h":349460.2582014196,"l":345697.615970705,"c":346137.7788433291,"v":411475.9831185204,"t":1716490800}
+{"o":346137.7788433291,"h":349829.8349622245,"l":336969.3415001442,"c":349119.7585217261,"v":782140.7074976986,"t":1716494400}
+{"o":349119.7585217261,"h":368921.6083618426,"l":348016.0370397512,"c":362631.439855076,"v":1118124.2736751228,"t":1716498000}
+{"o":362631.439855076,"h":363859.6292955006,"l":356546.9910286378,"c":357240.3065567505,"v":478361.5354804356,"t":1716501600}
+{"o":357240.3065567505,"h":358592.2409731618,"l":354679.6734282215,"c":357325.9783948162,"v":404846.300976364,"t":1716505200}
+{"o":357325.9783948162,"h":357325.9783948162,"l":353193.4313154781,"c":353605.3639972537,"v":388196.3290979881,"t":1716508800}
+{"o":353605.3639972537,"h":353605.3639972537,"l":350704.0908656688,"c":350792.1523700598,"v":298368.9633445304,"t":1716512400}
+{"o":350792.1523700598,"h":352700.5248196474,"l":348031.2726453235,"c":350585.2620892763,"v":345367.5066163332,"t":1716516000}
+{"o":350585.2620892763,"h":351303.141841992,"l":347873.4744484329,"c":348835.4457274427,"v":375569.0268410437,"t":1716519600}
+{"o":348835.4457274427,"h":348835.4457274427,"l":342673.3136862226,"c":342936.4846874337,"v":301050.0924212675,"t":1716523200}
+{"o":342936.4846874337,"h":342943.1180252461,"l":337077.4035278057,"c":339426.6679452246,"v":405096.7630535034,"t":1716526800}
+{"o":339426.6679452246,"h":340956.3666502654,"l":335878.1666861462,"c":337490.1398864943,"v":458335.8839233631,"t":1716530400}
+{"o":337490.1398864943,"h":339044.2692000248,"l":335034.5359573179,"c":336861.7910616131,"v":382622.5136673945,"t":1716534000}
+{"o":336861.7910616131,"h":337297.1830379564,"l":329700.5667315492,"c":335333.9140882596,"v":440885.3547653617,"t":1716537600}
+{"o":335333.9140882596,"h":336684.1468985849,"l":333382.2489316977,"c":336343.2563614876,"v":352661.9006076584,"t":1716541200}
+{"o":336343.2563614876,"h":336788.8172209719,"l":334334.2290092083,"c":335370.5458317653,"v":332336.1516392031,"t":1716544800}
+{"o":335370.5458317653,"h":337707.5049322569,"l":334864.4412966259,"c":337112.7597690042,"v":325116.3713873636,"t":1716548400}
+{"o":337112.7597690042,"h":340026.3905306625,"l":336723.9424325693,"c":338082.3207053984,"v":350758.085651524,"t":1716552000}
+{"o":338082.3207053984,"h":339325.2489481975,"l":335165.3312624485,"c":335622.7642851896,"v":510826.8409185617,"t":1716555600}
+{"o":335622.7642851896,"h":341476.1160210627,"l":334842.3076929346,"c":339564.2388319859,"v":545041.9043266146,"t":1716559200}
+{"o":339564.2388319859,"h":342813.3782462631,"l":338081.0221693338,"c":339228.818706672,"v":630276.8197984954,"t":1716562800}
+{"o":339228.818706672,"h":339362.9617649735,"l":334142.3094899887,"c":336116.5554173858,"v":434906.5884190891,"t":1716566400}
+{"o":336116.5554173858,"h":341902.4428690462,"l":335221.2292339624,"c":341902.4428690462,"v":424539.6670905934,"t":1716570000}
+{"o":341902.4428690462,"h":345416.9493533671,"l":341156.6104647242,"c":342125.8894478838,"v":436229.8087433896,"t":1716573600}
+{"o":342125.8894478838,"h":342805.1895753091,"l":340108.0031977338,"c":341366.8604175793,"v":391158.9398545232,"t":1716577200}
+{"o":341366.8604175793,"h":342275.0088341474,"l":339877.4401885262,"c":340776.0379156572,"v":370729.8575406834,"t":1716580800}
+{"o":340776.0379156572,"h":341813.4794549854,"l":338497.9358866039,"c":339755.048481841,"v":360078.8295496327,"t":1716584400}
+{"o":339755.048481841,"h":340477.5635512027,"l":338148.7802265032,"c":339368.0485393406,"v":300549.6253772685,"t":1716588000}
+{"o":339368.0485393406,"h":341006.1704439042,"l":338977.9986431134,"c":340179.976906719,"v":319308.0346702327,"t":1716591600}
+{"o":340179.976906719,"h":340179.976906719,"l":336896.1218267707,"c":337238.5723513988,"v":359278.7146812548,"t":1716595200}
+{"o":337238.5723513988,"h":341422.6816888688,"l":336634.5175472217,"c":340391.2910809673,"v":439540.033131408,"t":1716598800}
+{"o":340391.2910809673,"h":344251.6892332499,"l":340256.2480130398,"c":343057.5418248548,"v":385784.276628872,"t":1716602400}
+{"o":343057.5418248548,"h":343888.5897435008,"l":341052.8747615577,"c":343874.6086233711,"v":358255.97151039,"t":1716606000}
+{"o":343874.6086233711,"h":344847.9339845896,"l":342749.1177568482,"c":344552.824218073,"v":358521.9094599205,"t":1716609600}
+{"o":344552.824218073,"h":344582.0065725112,"l":342348.6645265149,"c":343702.1144208604,"v":330555.5123244604,"t":1716613200}
+{"o":343702.1144208604,"h":343743.1965145981,"l":341433.4630170352,"c":341562.9301964007,"v":303743.2861394083,"t":1716616800}
+{"o":341562.9301964007,"h":343687.0106235471,"l":341053.1366941826,"c":342976.1548509249,"v":340453.4871467232,"t":1716620400}
+{"o":342976.1548509249,"h":344634.6209489831,"l":341512.5045406148,"c":342274.9264332085,"v":349307.9705240307,"t":1716624000}
+{"o":342274.9264332085,"h":344476.7677677441,"l":341447.981931276,"c":343762.1075533846,"v":362709.9453949195,"t":1716627600}
+{"o":343762.1075533846,"h":345428.274986743,"l":341661.7067466004,"c":343840.5468473407,"v":307781.4518041518,"t":1716631200}
+{"o":343840.5468473407,"h":344767.6108748536,"l":341032.0521805842,"c":341080.8262789918,"v":289300.1337118573,"t":1716634800}
+{"o":341080.8262789918,"h":341755.0276926908,"l":339136.1118238223,"c":339766.735973611,"v":309703.1451540214,"t":1716638400}
+{"o":339766.735973611,"h":340696.0395866164,"l":337179.0836018031,"c":337885.1364753927,"v":412776.1119037274,"t":1716642000}
+{"o":337885.1364753927,"h":341077.895637092,"l":337868.8974796903,"c":340307.9714783777,"v":314967.4942058125,"t":1716645600}
+{"o":340307.9714783777,"h":341504.6778909086,"l":339054.6267917222,"c":339632.2789192298,"v":358115.0200300355,"t":1716649200}
+{"o":339632.2789192298,"h":339953.6343676306,"l":337738.0519155127,"c":337898.5587393047,"v":329606.6002426443,"t":1716652800}
+{"o":337898.5587393047,"h":339391.6304311096,"l":337081.8307658902,"c":337184.3837452318,"v":333482.1969321315,"t":1716656400}
+{"o":337184.3837452318,"h":338722.2540335361,"l":336645.4267993972,"c":338722.2540335361,"v":337596.6427271495,"t":1716660000}
+{"o":338722.2540335361,"h":339306.1949881474,"l":337457.4871650691,"c":338177.8289436362,"v":402796.7717860515,"t":1716663600}
+{"o":338177.8289436362,"h":338886.6088874156,"l":336823.9125889656,"c":337774.8580261098,"v":334563.861305237,"t":1716667200}
+{"o":337774.8580261098,"h":338836.9117151616,"l":337690.6200784916,"c":338614.1111119391,"v":295928.6308404664,"t":1716670800}
+{"o":338614.1111119391,"h":339699.4218976476,"l":337899.1510659007,"c":339418.9332897502,"v":289689.1533415564,"t":1716674400}
+{"o":339418.9332897502,"h":341009.4367090794,"l":339396.5630654268,"c":340426.5366885366,"v":420423.1518473694,"t":1716678000}
+{"o":340426.5366885366,"h":340426.5366885366,"l":338838.0004267684,"c":338838.0004267684,"v":451240.7016293777,"t":1716681600}
+{"o":338838.0004267684,"h":340074.2917731839,"l":336883.9467421257,"c":337188.3631870078,"v":464922.8187338266,"t":1716685200}
+{"o":337188.3631870078,"h":337631.5639426842,"l":333705.4824653012,"c":335291.820111507,"v":479387.0922518968,"t":1716688800}
+{"o":335291.820111507,"h":336582.516950468,"l":333278.8136496014,"c":336214.9407654186,"v":387579.5451102858,"t":1716692400}
+{"o":336214.9407654186,"h":336214.9407654186,"l":333745.9935136641,"c":334960.6428489884,"v":316338.0669430862,"t":1716696000}
+{"o":334960.6428489884,"h":337083.8712692827,"l":333594.4598067006,"c":337083.8712692827,"v":300620.7290750647,"t":1716699600}
+{"o":337083.8712692827,"h":337641.3275138766,"l":335439.4993436258,"c":335794.5165069194,"v":265192.1390714669,"t":1716703200}
+{"o":335794.5165069194,"h":337202.6996565022,"l":332904.7250906701,"c":334394.2963288651,"v":337464.8577485479,"t":1716706800}
+{"o":334394.2963288651,"h":335462.6605386577,"l":331455.6379341387,"c":332208.9818954413,"v":380417.9205843866,"t":1716710400}
+{"o":332208.9818954413,"h":332869.6467606511,"l":328019.0565946235,"c":329520.0031363472,"v":384941.4349545882,"t":1716714000}
+{"o":329520.0031363472,"h":332140.7923541708,"l":329517.3482858863,"c":332140.7923541708,"v":310313.4195246393,"t":1716717600}
+{"o":332140.7923541708,"h":332729.1654629271,"l":330333.0616264799,"c":331498.2367512025,"v":322647.3001166646,"t":1716721200}
+{"o":331498.2367512025,"h":331742.5516842975,"l":329532.4816269025,"c":330763.0717613369,"v":345235.3571972029,"t":1716724800}
+{"o":330763.0717613369,"h":333212.3884963513,"l":330149.9604083065,"c":333212.3884963513,"v":303517.041142194,"t":1716728400}
+{"o":333212.3884963513,"h":334361.2651201676,"l":331238.5707312454,"c":334216.1865216684,"v":474481.2932680181,"t":1716732000}
+{"o":334216.1865216684,"h":335213.1964821737,"l":328453.0879882206,"c":329416.9172543882,"v":474285.3195642623,"t":1716735600}
+{"o":329416.9172543882,"h":331590.2382409561,"l":328062.5476763824,"c":330708.946723939,"v":428340.066516288,"t":1716739200}
+{"o":330708.946723939,"h":330976.5257787417,"l":328096.0745821345,"c":328673.8461044466,"v":390100.1381489409,"t":1716742800}
+{"o":328673.8461044466,"h":329283.10087186,"l":326759.8542926846,"c":328185.499867905,"v":479113.8661335017,"t":1716746400}
+{"o":328185.499867905,"h":330066.8878307337,"l":327696.9830057569,"c":329922.9151025366,"v":444940.052724136,"t":1716750000}
+{"o":329922.9151025366,"h":330186.1065747517,"l":328388.2030217163,"c":328820.4681806885,"v":483375.5763864859,"t":1716753600}
+{"o":328820.4681806885,"h":331209.3597679411,"l":326772.2499869533,"c":331209.3597679411,"v":646349.8273933697,"t":1716757200}
+{"o":331209.3597679411,"h":333010.117984153,"l":330677.3648580821,"c":331950.5491575329,"v":804977.0958574087,"t":1716760800}
+{"o":331950.5491575329,"h":332317.3776677392,"l":330013.5560744205,"c":331261.1699895251,"v":535486.3248076272,"t":1716764400}
+{"o":331261.1699895251,"h":336926.676468663,"l":331195.6654557403,"c":335642.4912033671,"v":462658.4998381141,"t":1716768000}
+{"o":335642.4912033671,"h":337894.8647718473,"l":334488.0890821436,"c":336096.6415733514,"v":422429.2792348369,"t":1716771600}
+{"o":336096.6415733514,"h":336621.8896217963,"l":332653.5870305527,"c":333122.234234655,"v":482255.1956029687,"t":1716775200}
+{"o":333122.234234655,"h":337073.8389522021,"l":332797.55911963,"c":335320.9020827372,"v":389775.8399532757,"t":1716778800}
+{"o":335320.9020827372,"h":337453.9247743966,"l":335289.874097152,"c":336072.6150363081,"v":468116.8527806049,"t":1716782400}
+{"o":336072.6150363081,"h":337072.4838896064,"l":332431.3923713173,"c":334018.0268273382,"v":408504.7333576517,"t":1716786000}
+{"o":334018.0268273382,"h":335745.8209114444,"l":333758.0745924995,"c":333759.5596079121,"v":379185.4957553837,"t":1716789600}
+{"o":333759.5596079121,"h":335816.3662364961,"l":332733.4004631894,"c":335742.2479652755,"v":363069.2008403222,"t":1716793200}
+{"o":335742.2479652755,"h":338046.6124390925,"l":334934.9922366539,"c":335557.3880125111,"v":400262.1756530204,"t":1716796800}
+{"o":335557.3880125111,"h":336767.557515084,"l":334677.6986611105,"c":336316.8826318467,"v":379538.3175423137,"t":1716800400}
+{"o":336316.8826318467,"h":337473.4804153382,"l":335134.3754544636,"c":337445.63492002,"v":385735.2427008951,"t":1716804000}
+{"o":337445.63492002,"h":340677.8631020572,"l":336900.9628438874,"c":339887.1994942774,"v":404305.5005227072,"t":1716807600}
+{"o":339887.1994942774,"h":340747.6554434401,"l":338093.174713637,"c":338220.5290241796,"v":443174.4916148812,"t":1716811200}
+{"o":338220.5290241796,"h":342786.1424178208,"l":338220.5290241796,"c":341665.3062245216,"v":617009.9857116106,"t":1716814800}
+{"o":341665.3062245216,"h":343083.4391955739,"l":339855.9576573593,"c":342833.6001355152,"v":725979.31196291,"t":1716818400}
+{"o":342833.6001355152,"h":347551.8501896416,"l":342402.0029401477,"c":346885.7059379217,"v":642450.7138251553,"t":1716822000}
+{"o":346885.7059379217,"h":348859.681566903,"l":345753.1754563946,"c":347451.0474593972,"v":878847.0567323739,"t":1716825600}
+{"o":347451.0474593972,"h":349202.0296100082,"l":347011.4427989585,"c":347113.3344968353,"v":764077.5854058147,"t":1716829200}
+{"o":347113.3344968353,"h":348150.8191479209,"l":344987.1731106454,"c":344987.1731106454,"v":552068.9050556952,"t":1716832800}
+{"o":344987.1731106454,"h":346348.3294577264,"l":338547.5506757454,"c":341721.0730899946,"v":625247.8931347585,"t":1716836400}
+{"o":341721.0730899946,"h":346032.2560858277,"l":341434.9243027276,"c":345757.6363577117,"v":544407.4734440402,"t":1716840000}
+{"o":345757.6363577117,"h":346968.1191663099,"l":344702.7397732829,"c":345700.2738666227,"v":405051.2124466087,"t":1716843600}
+{"o":345700.2738666227,"h":349014.3770267559,"l":344946.2054175212,"c":346962.7102020463,"v":514944.7745227813,"t":1716847200}
+{"o":346962.7102020463,"h":347237.9748612728,"l":342751.8007793734,"c":344857.3694467476,"v":443699.471327353,"t":1716850800}
+{"o":344857.3694467476,"h":346528.3342377417,"l":343230.60643428,"c":344238.8731025985,"v":543973.3092351152,"t":1716854400}
+{"o":344238.8731025985,"h":348731.6101595265,"l":340468.7317234047,"c":340946.7552549921,"v":581521.5503827685,"t":1716858000}
+{"o":340946.7552549921,"h":344676.4084156208,"l":338069.3882957142,"c":343580.7878914937,"v":595654.1276157729,"t":1716861600}
+{"o":343580.7878914937,"h":344331.2743109429,"l":338029.7804785503,"c":340254.6217914186,"v":414485.1485403343,"t":1716865200}
+{"o":340254.6217914186,"h":340973.94184092,"l":335752.432739218,"c":336931.2838581757,"v":438146.3950587866,"t":1716868800}
+{"o":336931.2838581757,"h":339608.8173643599,"l":336036.9694151687,"c":339373.7260335303,"v":363159.0159614558,"t":1716872400}
+{"o":339373.7260335303,"h":340367.8240155626,"l":337758.1971110626,"c":339219.7357110506,"v":325264.7462858079,"t":1716876000}
+{"o":339219.7357110506,"h":339757.7204446864,"l":337157.984043472,"c":338001.7344371119,"v":332157.0188325117,"t":1716879600}
+{"o":338001.7344371119,"h":341888.6437083919,"l":337463.4334008636,"c":341056.4324731465,"v":461849.7012363618,"t":1716883200}
+{"o":341056.4324731465,"h":342265.5901607802,"l":339873.5374975351,"c":341477.7351266654,"v":417990.827382557,"t":1716886800}
+{"o":341477.7351266654,"h":346360.0137843855,"l":341259.8218203469,"c":344986.1428893757,"v":504771.3019811813,"t":1716890400}
+{"o":344986.1428893757,"h":346078.5431134475,"l":342916.5658571775,"c":345659.0473092176,"v":486866.689814307,"t":1716894000}
+{"o":345659.0473092176,"h":349651.4200682906,"l":344698.6022330792,"c":348364.1914300293,"v":541761.4298237904,"t":1716897600}
+{"o":348364.1914300293,"h":352325.0959302041,"l":344576.3784565954,"c":345261.4784354235,"v":787314.5328258504,"t":1716901200}
+{"o":345261.4784354235,"h":350059.279165165,"l":340148.4279028538,"c":343093.0950359468,"v":799108.8207008693,"t":1716904800}
+{"o":343093.0950359468,"h":344105.5467788539,"l":338572.604620915,"c":342322.5001975822,"v":726830.8736425427,"t":1716908400}
+{"o":342322.5001975822,"h":343138.8142052691,"l":337902.05337413,"c":339466.7492421069,"v":614441.9829120445,"t":1716912000}
+{"o":339466.7492421069,"h":341516.590825062,"l":338725.9750470994,"c":339679.6261323343,"v":517202.9580254268,"t":1716915600}
+{"o":339679.6261323343,"h":341850.35053758,"l":338074.5862709796,"c":341136.340290195,"v":570069.8187788189,"t":1716919200}
+{"o":341136.340290195,"h":347435.2243313041,"l":340894.344157617,"c":346691.9342325037,"v":552263.9351882556,"t":1716922800}
+{"o":346691.9342325037,"h":347328.2077014333,"l":344465.6530664844,"c":345140.4908151932,"v":480031.9473064487,"t":1716926400}
+{"o":345140.4908151932,"h":345652.1328781602,"l":343408.712048586,"c":343552.7923581616,"v":466444.8621646862,"t":1716930000}
+{"o":343552.7923581616,"h":345462.6537687075,"l":343490.2299906803,"c":343898.6172342486,"v":636626.9433093424,"t":1716933600}
+{"o":343898.6172342486,"h":344607.3879683159,"l":342489.1463028627,"c":343238.4971842132,"v":494367.679787388,"t":1716937200}
+{"o":343238.4971842132,"h":344121.5220815414,"l":341819.1151103209,"c":342820.15261631,"v":724745.8347194399,"t":1716940800}
+{"o":342820.15261631,"h":343673.5338750592,"l":340719.7761890562,"c":341974.0272615982,"v":578953.1381059369,"t":1716944400}
+{"o":341974.0272615982,"h":345504.9667047056,"l":341662.7940695839,"c":345022.2425334975,"v":579668.906313007,"t":1716948000}
+{"o":345022.2425334975,"h":350969.5199215022,"l":345022.1588692644,"c":350502.2736949956,"v":686058.3080379176,"t":1716951600}
+{"o":350502.2736949956,"h":351884.3650733348,"l":349290.065815607,"c":350108.4124606114,"v":570126.7865579466,"t":1716955200}
+{"o":350108.4124606114,"h":350129.521630169,"l":348440.0097441592,"c":349845.4190493722,"v":478384.3623732379,"t":1716958800}
+{"o":349845.4190493722,"h":353624.4831340368,"l":349479.9942075504,"c":352112.0361856646,"v":477165.1210577654,"t":1716962400}
+{"o":352112.0361856646,"h":352471.5336721629,"l":347528.1549031995,"c":347528.1549031995,"v":540876.3881763527,"t":1716966000}
+{"o":347528.1549031995,"h":812284.8126702694,"l":342148.9713722478,"c":802751.7657647129,"v":588716.0706654944,"t":1716969600}
+{"o":802751.7657647129,"h":806013.3602171791,"l":796069.837934688,"c":802247.4958316635,"v":465124.5464971043,"t":1716973200}
+{"o":802247.4958316635,"h":808454.2001627177,"l":800629.4603190953,"c":808034.7734299317,"v":403271.0832375563,"t":1716976800}
+{"o":808034.7734299317,"h":808584.9963725043,"l":799035.0182269173,"c":799277.9060283237,"v":378567.7357695451,"t":1716980400}
+{"o":799277.9060283237,"h":803709.5769989701,"l":794075.1214411536,"c":801806.6869545185,"v":504363.8146249764,"t":1716984000}
+{"o":801806.6869545185,"h":806950.818074419,"l":797309.4924752156,"c":801449.0163616023,"v":656077.7165502956,"t":1716987600}
+{"o":801449.0163616023,"h":805660.2320280088,"l":789937.1584222206,"c":804376.4223496496,"v":683867.51810726,"t":1716991200}
+{"o":804376.4223496496,"h":806718.0856683011,"l":799313.3459143754,"c":800894.4157647385,"v":542816.3179197045,"t":1716994800}
+{"o":800894.4157647385,"h":815784.3521662833,"l":796149.0883923176,"c":814467.0236900237,"v":717032.637340873,"t":1716998400}
+{"o":814467.0236900237,"h":814826.8722953475,"l":803125.6151680661,"c":808662.9412385384,"v":661280.8442138484,"t":1717002000}
+{"o":808662.9412385384,"h":812308.881186848,"l":800528.3019914815,"c":805060.5980153753,"v":585897.136549382,"t":1717005600}
+{"o":805060.5980153753,"h":814240.2292840598,"l":803966.6123739885,"c":804379.7371214115,"v":474921.676583337,"t":1717009200}
+{"o":804379.7371214115,"h":805965.4760580563,"l":800918.3276078666,"c":802671.0010846902,"v":464708.9788414778,"t":1717012800}
+{"o":802671.0010846902,"h":806555.0128280127,"l":797363.3080540332,"c":804487.8114798543,"v":579621.7069885532,"t":1717016400}
+{"o":804487.8114798543,"h":806844.8482540454,"l":801076.3572912771,"c":805789.8847590865,"v":460477.3651413263,"t":1717020000}
+{"o":805789.8847590865,"h":806138.0481508669,"l":798073.6349586974,"c":799084.6154183847,"v":459946.7324209263,"t":1717023600}
+{"o":799084.6154183847,"h":804176.2118378606,"l":797473.0011615942,"c":798515.5150534717,"v":642228.2921264534,"t":1717027200}
+{"o":798515.5150534717,"h":800977.0067378788,"l":796788.4359721218,"c":799754.2489019712,"v":567268.8679397671,"t":1717030800}
+{"o":799754.2489019712,"h":811701.5674377293,"l":799376.8178001327,"c":807120.7181552617,"v":416028.1633942823,"t":1717034400}
+{"o":807120.7181552617,"h":808767.4779378676,"l":804245.1415037538,"c":807090.4736965501,"v":339013.6842303451,"t":1717038000}
+{"o":807090.4736965501,"h":811488.4519836272,"l":804472.3919133325,"c":807652.5495634871,"v":347220.1065239969,"t":1717041600}
+{"o":807652.5495634871,"h":807689.8311672763,"l":799226.7058172842,"c":801270.6182039424,"v":374382.6241597364,"t":1717045200}
+{"o":801270.6182039424,"h":801276.5875328598,"l":788681.3527051999,"c":789046.3993331714,"v":548315.2014698004,"t":1717048800}
+{"o":789046.3993331714,"h":791444.7746608936,"l":780598.1592618569,"c":783823.7666108229,"v":552030.1273639337,"t":1717052400}
+{"o":783823.7666108229,"h":786927.0244162465,"l":776686.7149703637,"c":786250.3253111453,"v":476385.3988829487,"t":1717056000}
+{"o":786250.3253111453,"h":787875.6969532948,"l":782186.2075510001,"c":787834.3203058871,"v":350535.6505337653,"t":1717059600}
+{"o":787834.3203058871,"h":794035.5533913955,"l":784059.0642593043,"c":792003.7983554715,"v":397870.8443032852,"t":1717063200}
+{"o":792003.7983554715,"h":794652.6431829103,"l":789332.5362792037,"c":789538.2781364521,"v":373766.4402412153,"t":1717066800}
+{"o":789538.2781364521,"h":797098.3228848581,"l":788908.0272862504,"c":796077.513554159,"v":402419.8087822672,"t":1717070400}
+{"o":796077.513554159,"h":801823.3623023527,"l":793724.3761772402,"c":798964.5558313576,"v":506581.4239534184,"t":1717074000}
+{"o":798964.5558313576,"h":806193.1111183828,"l":798497.7431914824,"c":798497.7431914824,"v":499571.655607031,"t":1717077600}
+{"o":798497.7431914824,"h":802866.3569406198,"l":795466.6598093534,"c":800481.5648428251,"v":487096.1472631437,"t":1717081200}
+{"o":800481.5648428251,"h":807507.2997560609,"l":799242.2268965425,"c":806801.6885698254,"v":539754.3171135589,"t":1717084800}
+{"o":806801.6885698254,"h":819932.0622825075,"l":804874.4729198458,"c":814859.715256676,"v":536636.1681515732,"t":1717088400}
+{"o":814859.715256676,"h":816677.3477191038,"l":809957.1985610481,"c":811859.1972337383,"v":472059.3728005576,"t":1717092000}
+{"o":811859.1972337383,"h":811974.2098151139,"l":798244.963410973,"c":800668.895928213,"v":463154.999444203,"t":1717095600}
+{"o":800668.895928213,"h":800668.895928213,"l":790134.8956197861,"c":795263.7408216782,"v":551543.5011942424,"t":1717099200}
+{"o":795263.7408216782,"h":795880.7843631833,"l":787887.8678281558,"c":792937.3639788465,"v":688725.6760591296,"t":1717102800}
+{"o":792937.3639788465,"h":794567.518011387,"l":790761.09195775,"c":794567.518011387,"v":513619.4215890687,"t":1717106400}
+{"o":794567.518011387,"h":796777.7698029601,"l":792877.6682578973,"c":793231.4855865303,"v":444941.3674398527,"t":1717110000}
+{"o":793231.4855865303,"h":793796.7482114946,"l":787000.3477861396,"c":791457.931783449,"v":433285.0906440957,"t":1717113600}
+{"o":791457.931783449,"h":796013.2812417547,"l":789770.9707707607,"c":789925.1026806238,"v":354981.4369034944,"t":1717117200}
+{"o":789925.1026806238,"h":796096.4382301548,"l":789920.5080479339,"c":793869.3638218992,"v":333599.0021749467,"t":1717120800}
+{"o":793869.3638218992,"h":796020.2653327425,"l":792858.7832707136,"c":795066.8082039332,"v":299637.7372481023,"t":1717124400}
+{"o":795066.8082039332,"h":796926.8365183797,"l":793308.7585730188,"c":794154.8852357946,"v":319798.718380475,"t":1717128000}
+{"o":794154.8852357946,"h":794164.1368006967,"l":784160.8120035456,"c":788632.3653528513,"v":377761.0561334004,"t":1717131600}
+{"o":788632.3653528513,"h":792316.6163262802,"l":787096.2698634552,"c":788692.4412166695,"v":283531.8795868108,"t":1717135200}
+{"o":788692.4412166695,"h":792388.3319721076,"l":788447.2452016672,"c":791684.4658747121,"v":258240.3128705029,"t":1717138800}
+{"o":791684.4658747121,"h":795240.0056090564,"l":791354.5982329544,"c":793883.630633962,"v":268927.4861207698,"t":1717142400}
+{"o":793883.630633962,"h":794505.6238352633,"l":789377.62695714,"c":793009.4270587825,"v":443222.7171733516,"t":1717146000}
+{"o":793009.4270587825,"h":796790.1868016338,"l":792067.3605811396,"c":796202.1303232083,"v":319674.3991582179,"t":1717149600}
+{"o":796202.1303232083,"h":802737.2125148822,"l":795460.3908318501,"c":801542.1495491342,"v":320850.1142117006,"t":1717153200}
+{"o":801542.1495491342,"h":811979.8105161821,"l":800351.6080441427,"c":805645.0554145582,"v":517505.0524229971,"t":1717156800}
+{"o":805645.0554145582,"h":810041.1695640183,"l":795014.3633496435,"c":795644.3656073773,"v":487930.1706213247,"t":1717160400}
+{"o":795644.3656073773,"h":795644.3656073773,"l":787315.6572026223,"c":791510.2397298013,"v":634313.0549206227,"t":1717164000}
+{"o":791510.2397298013,"h":792794.2318436472,"l":782550.7692054575,"c":782610.4296733639,"v":483517.6975166055,"t":1717167600}
+{"o":782610.4296733639,"h":787780.2040404491,"l":778715.3130178681,"c":787154.0898512094,"v":588336.1059926741,"t":1717171200}
+{"o":787154.0898512094,"h":789280.1902879988,"l":785493.7548924494,"c":788713.5630704227,"v":392348.394815911,"t":1717174800}
+{"o":788713.5630704227,"h":789633.4245449302,"l":785013.2287313243,"c":787954.6734859304,"v":341433.6502177633,"t":1717178400}
+{"o":787954.6734859304,"h":792653.6851518078,"l":786820.0757751567,"c":790229.5064138542,"v":399747.0478593303,"t":1717182000}
+{"o":790229.5064138542,"h":792222.0693396932,"l":788349.932098298,"c":791299.6378266532,"v":416800.7516183474,"t":1717185600}
+{"o":791299.6378266532,"h":793085.3478245302,"l":790239.276816119,"c":790561.2557424461,"v":402638.0078147276,"t":1717189200}
+{"o":790561.2557424461,"h":791815.5909263829,"l":788999.8511118754,"c":789535.6353981425,"v":317007.1512909143,"t":1717192800}
+{"o":789535.6353981425,"h":789774.4434694084,"l":784141.3727564268,"c":786491.0506695114,"v":388296.2799840823,"t":1717196400}
+{"o":786491.0506695114,"h":793609.6755953912,"l":786491.0506695114,"c":792547.4358016538,"v":379700.9160300826,"t":1717200000}
+{"o":792547.4358016538,"h":793715.5086469093,"l":789864.3821480045,"c":792238.0643575263,"v":341883.5457760004,"t":1717203600}
+{"o":792238.0643575263,"h":796027.2743407208,"l":791862.066747441,"c":796027.2743407208,"v":316333.9339301481,"t":1717207200}
+{"o":796027.2743407208,"h":797042.4444576992,"l":793347.4918781046,"c":794006.6151191536,"v":299235.5768574549,"t":1717210800}
+{"o":794006.6151191536,"h":795436.1763418199,"l":791921.9797455557,"c":794944.3728202998,"v":311489.5283976072,"t":1717214400}
+{"o":794944.3728202998,"h":795148.362987789,"l":792245.3154974857,"c":793780.0073524943,"v":313092.5579566528,"t":1717218000}
+{"o":793780.0073524943,"h":794301.2227917222,"l":792606.7735132431,"c":793934.4248334827,"v":292523.5580578779,"t":1717221600}
+{"o":793934.4248334827,"h":794363.0881222116,"l":790922.4294693085,"c":792297.2899097108,"v":299595.681308733,"t":1717225200}
+{"o":792297.2899097108,"h":795362.4589475048,"l":792051.9192611497,"c":794371.5717153803,"v":300160.9789945339,"t":1717228800}
+{"o":794371.5717153803,"h":795058.4298485187,"l":792804.2280479128,"c":793066.2117066986,"v":273210.8442297212,"t":1717232400}
+{"o":793066.2117066986,"h":794291.3274731862,"l":791657.9195707559,"c":791672.1872684398,"v":244550.634710077,"t":1717236000}
+{"o":791672.1872684398,"h":793092.7780595102,"l":791095.0516451109,"c":793054.2666453188,"v":268823.7911723626,"t":1717239600}
+{"o":793054.2666453188,"h":794960.8496617198,"l":792269.4970557423,"c":792498.0709299707,"v":245933.9192164887,"t":1717243200}
+{"o":792498.0709299707,"h":794947.329982541,"l":792374.8867258078,"c":794039.4319492967,"v":324093.2965878564,"t":1717246800}
+{"o":794039.4319492967,"h":796463.8480835154,"l":793297.4809896505,"c":795535.5531357938,"v":519405.0005172889,"t":1717250400}
+{"o":795535.5531357938,"h":797811.6815354292,"l":794724.753644341,"c":794724.753644341,"v":405388.5566629814,"t":1717254000}
+{"o":794724.753644341,"h":795665.5671617994,"l":792867.0394615174,"c":794043.8400286122,"v":374247.0382224679,"t":1717257600}
+{"o":794043.8400286122,"h":795492.2312328112,"l":792797.0300158652,"c":795375.1614954029,"v":391403.6952867469,"t":1717261200}
+{"o":795375.1614954029,"h":795799.4007478338,"l":793586.0317650206,"c":794952.8406734365,"v":389064.405875512,"t":1717264800}
+{"o":794952.8406734365,"h":796150.3840973347,"l":793869.6034359164,"c":795319.2332327203,"v":469799.3521991915,"t":1717268400}
+{"o":795319.2332327203,"h":796920.4821320159,"l":793951.7813474113,"c":794894.3453115183,"v":426843.9863103579,"t":1717272000}
+{"o":794894.3453115183,"h":795091.7907999546,"l":792439.4132437139,"c":793186.3298026179,"v":441371.3228989667,"t":1717275600}
+{"o":793186.3298026179,"h":794399.2061862163,"l":791532.227789192,"c":792077.4440497876,"v":401930.8881886487,"t":1717279200}
+{"o":792077.4440497876,"h":792924.8166809274,"l":786904.2510489715,"c":789191.6374101028,"v":416759.4533875772,"t":1717282800}
+{"o":789191.6374101028,"h":792725.7148568791,"l":788224.1194717883,"c":792091.3645661247,"v":333194.0541607232,"t":1717286400}
+{"o":792091.3645661247,"h":793878.1849816885,"l":790360.7219092931,"c":790598.1734795334,"v":426618.5365620387,"t":1717290000}
+{"o":790598.1734795334,"h":792140.6801848279,"l":786071.9315744361,"c":787617.8425415166,"v":467145.9670046358,"t":1717293600}
+{"o":787617.8425415166,"h":789915.6670935059,"l":786969.132661697,"c":789395.0970370937,"v":399208.4091696605,"t":1717297200}
+{"o":789395.0970370937,"h":789912.9092999864,"l":787400.9014591282,"c":788044.0760197311,"v":344714.2184453392,"t":1717300800}
+{"o":788044.0760197311,"h":789756.1700708808,"l":788044.0760197311,"c":788796.8748591696,"v":283611.6201311241,"t":1717304400}
+{"o":788796.8748591696,"h":791324.0351302803,"l":788682.2803815769,"c":789694.1640739943,"v":291298.6492993078,"t":1717308000}
+{"o":789694.1640739943,"h":790154.7722895425,"l":783529.5760026501,"c":783936.7157219643,"v":323597.5054657824,"t":1717311600}
+{"o":783936.7157219643,"h":786436.2087353525,"l":783407.4037081453,"c":784915.7971117737,"v":249761.2970018518,"t":1717315200}
+{"o":784915.7971117737,"h":785781.3317308568,"l":779906.7451099704,"c":781921.7481969998,"v":315851.52344294,"t":1717318800}
+{"o":781921.7481969998,"h":782530.4033523998,"l":778764.6193776084,"c":782000.4964697805,"v":258167.129785316,"t":1717322400}
+{"o":782000.4964697805,"h":789643.3448773682,"l":779912.2355769082,"c":789055.4458086647,"v":307612.9173192701,"t":1717326000}
+{"o":789055.4458086647,"h":790027.8979031156,"l":783534.5279330451,"c":783969.9585938627,"v":307156.9753788867,"t":1717329600}
+{"o":783969.9585938627,"h":788280.7568631143,"l":782042.6244551019,"c":786983.0244785582,"v":300100.8353424394,"t":1717333200}
+{"o":786983.0244785582,"h":788379.8924805927,"l":782843.3786332328,"c":786838.6091462919,"v":434316.9496748771,"t":1717336800}
+{"o":786838.6091462919,"h":786939.1175840582,"l":783075.4983282965,"c":784784.3961628228,"v":505215.0257516516,"t":1717340400}
+{"o":784784.3961628228,"h":785477.1588373261,"l":779223.1761950179,"c":781427.2418305542,"v":452344.6610434594,"t":1717344000}
+{"o":781427.2418305542,"h":781464.1808354894,"l":770824.6195791399,"c":770824.6195791399,"v":470888.4794855536,"t":1717347600}
+{"o":770824.6195791399,"h":776065.7702793817,"l":766308.5619075212,"c":774701.0719993268,"v":541097.5184860176,"t":1717351200}
+{"o":774701.0719993268,"h":776089.8712465535,"l":770544.6635089564,"c":775307.0358075275,"v":425511.2331402377,"t":1717354800}
+{"o":775307.0358075275,"h":775637.4046421145,"l":767995.9666533405,"c":775325.92806736,"v":427249.8397509778,"t":1717358400}
+{"o":775325.92806736,"h":776179.2829061237,"l":772682.0750697671,"c":772682.0750697671,"v":599897.2490057164,"t":1717362000}
+{"o":772682.0750697671,"h":777052.9880405507,"l":772063.9517395925,"c":775921.1082147049,"v":410476.374473982,"t":1717365600}
+{"o":775921.1082147049,"h":777665.7301916503,"l":775105.6857375919,"c":775105.6857375919,"v":348847.4902370573,"t":1717369200}
+{"o":775105.6857375919,"h":776776.0399041945,"l":768237.3487989085,"c":771940.6669593689,"v":767653.3715931363,"t":1717372800}
+{"o":771940.6669593689,"h":783432.26458228,"l":771701.6594602577,"c":781915.7935538372,"v":690241.7082569071,"t":1717376400}
+{"o":781915.7935538372,"h":784822.7104323655,"l":778622.3428268039,"c":779632.6183109179,"v":442529.0861215239,"t":1717380000}
+{"o":779632.6183109179,"h":780216.5928504723,"l":743042.8813291284,"c":745803.1858944225,"v":415105.627191045,"t":1717383600}
+{"o":745803.1858944225,"h":747859.2366826049,"l":741465.3781563318,"c":746075.4540315692,"v":456775.9731995396,"t":1717387200}
+{"o":746075.4540315692,"h":752599.5927004229,"l":746041.2838815581,"c":750102.2611862224,"v":437125.5161000013,"t":1717390800}
+{"o":750102.2611862224,"h":755153.4903537671,"l":748661.366784634,"c":753764.2705927214,"v":429066.9935292059,"t":1717394400}
+{"o":753764.2705927214,"h":755379.2376622193,"l":750154.9116315163,"c":753397.8530383413,"v":393245.1740097224,"t":1717398000}
+{"o":753397.8530383413,"h":760614.6370412157,"l":752758.0349716388,"c":755345.2861568575,"v":431340.5256820207,"t":1717401600}
+{"o":755345.2861568575,"h":755815.0806458159,"l":750889.0395860185,"c":752669.585360227,"v":340037.3250447389,"t":1717405200}
+{"o":752669.585360227,"h":755744.2071650947,"l":750684.4704532484,"c":751316.1320942643,"v":373070.1952257201,"t":1717408800}
+{"o":751316.1320942643,"h":753976.636614994,"l":749851.6600241347,"c":750884.9438343011,"v":371553.3883444267,"t":1717412400}
+{"o":750884.9438343011,"h":759604.8234498694,"l":750884.9438343011,"c":759395.5439836368,"v":436518.6259663201,"t":1717416000}
+{"o":759395.5439836368,"h":762277.13732179,"l":757230.5497261724,"c":757710.1813965493,"v":571068.6343963665,"t":1717419600}
+{"o":757710.1813965493,"h":759485.447232263,"l":743092.1778491259,"c":744713.1179982702,"v":690643.6352480756,"t":1717423200}
+{"o":744713.1179982702,"h":752987.0271519654,"l":744295.2984873883,"c":750870.6197395929,"v":637487.5190998313,"t":1717426800}
+{"o":750870.6197395929,"h":751494.6537517067,"l":745559.35660482,"c":748379.6795095977,"v":492997.0549781322,"t":1717430400}
+{"o":748379.6795095977,"h":755931.4135111383,"l":746086.9416232513,"c":753105.5639610324,"v":514183.4278307747,"t":1717434000}
+{"o":753105.5639610324,"h":757195.9438776725,"l":751732.7655965721,"c":757090.4579380333,"v":447822.0723426009,"t":1717437600}
+{"o":757090.4579380333,"h":760765.7382245419,"l":755437.6702937402,"c":760765.7382245419,"v":517487.6531235682,"t":1717441200}
+{"o":195462.2683583037,"h":197777.5476174576,"l":191661.2273576997,"c":195462.2683583037,"v":576831.4452435754,"t":1710244800}
+{"o":195462.2683583037,"h":196190.9322203842,"l":192876.3039265796,"c":194134.9848934067,"v":585215.9898516474,"t":1710248400}
+{"o":194134.9848934067,"h":196251.3353473444,"l":191125.2140480109,"c":192547.3776578414,"v":711903.8501160954,"t":1710252000}
+{"o":192547.3776578414,"h":196145.2068539301,"l":190317.3737607412,"c":194095.2442791976,"v":808291.7255525037,"t":1710255600}
+{"o":194095.2442791976,"h":194924.417667237,"l":188145.118731386,"c":188938.6075484588,"v":894796.4497715706,"t":1710259200}
+{"o":188938.6075484588,"h":194269.1211642713,"l":140357.9924713578,"c":190366.861432099,"v":1311738.036547024,"t":1710262800}
+{"o":190366.861432099,"h":194484.0532560435,"l":189851.3321313657,"c":192979.6667107962,"v":587396.0187453832,"t":1710266400}
+{"o":192979.6667107962,"h":193932.0499425251,"l":185286.995519974,"c":193744.9620110579,"v":463689.6904060871,"t":1710270000}
+{"o":193744.9620110579,"h":193782.5881588877,"l":190813.8475865114,"c":191657.7084726104,"v":667559.618862602,"t":1710273600}
+{"o":191657.7084726104,"h":192006.4432670615,"l":189966.1531679389,"c":190535.1788585813,"v":480155.9150995055,"t":1710277200}
+{"o":190535.1788585813,"h":192071.2491459609,"l":189899.1171737328,"c":191651.8601647211,"v":433795.7917132039,"t":1710280800}
+{"o":191651.8601647211,"h":195350.3924927865,"l":191028.0869988406,"c":195146.3900293996,"v":437282.6539389849,"t":1710284400}
+{"o":195146.3900293996,"h":195858.3932681174,"l":193060.7194242537,"c":193238.971545811,"v":490010.8515577398,"t":1710288000}
+{"o":193238.971545811,"h":195053.1811230165,"l":191096.5307239877,"c":194241.3828005805,"v":552198.3318538432,"t":1710291600}
+{"o":194241.3828005805,"h":194542.2050256527,"l":192920.3996643977,"c":193623.8896126596,"v":357506.2448080452,"t":1710295200}
+{"o":193623.8896126596,"h":193982.7581529072,"l":192188.3013562961,"c":192913.0321578446,"v":356321.7499047002,"t":1710298800}
+{"o":192913.0321578446,"h":194204.4157842858,"l":192163.9065799904,"c":193775.1252183528,"v":338411.2143263583,"t":1710302400}
+{"o":193775.1252183528,"h":197737.2880011027,"l":192999.6718300453,"c":195977.0906343093,"v":575339.2269290753,"t":1710306000}
+{"o":195977.0906343093,"h":197583.7273693819,"l":195665.1914588209,"c":197025.8590257727,"v":268233.2712793064,"t":1710309600}
+{"o":197025.8590257727,"h":197596.9492025831,"l":194264.1287003522,"c":194861.4551523791,"v":343992.9368358728,"t":1710313200}
+{"o":194861.4551523791,"h":197881.9936516704,"l":194498.1330636456,"c":196898.7986154775,"v":370096.3206471722,"t":1710316800}
+{"o":196898.7986154775,"h":197817.3176055314,"l":195806.2070575497,"c":196514.0757830628,"v":295902.7739445415,"t":1710320400}
+{"o":196514.0757830628,"h":197394.3493551754,"l":195313.7724946799,"c":197298.8980947362,"v":324416.8039224151,"t":1710324000}
+{"o":197298.8980947362,"h":199907.5304127998,"l":196445.4538376252,"c":198733.2152076113,"v":346400.3957249392,"t":1710327600}
+{"o":198733.2152076113,"h":202749.6777156998,"l":196598.2891736677,"c":197532.7740562929,"v":444178.9061251834,"t":1710331200}
+{"o":197532.7740562929,"h":199456.3057045642,"l":193893.7182380389,"c":196193.6567530127,"v":520815.1772395439,"t":1710334800}
+{"o":196193.6567530127,"h":201389.0343620252,"l":195842.2435621319,"c":201211.0291592025,"v":567139.1723865643,"t":1710338400}
+{"o":201211.0291592025,"h":206951.3321757163,"l":199886.6132182701,"c":204025.3036435165,"v":795906.7907654608,"t":1710342000}
+{"o":204025.3036435165,"h":205389.9112701925,"l":199460.1195629802,"c":205192.8216440252,"v":745094.4603243,"t":1710345600}
+{"o":205192.8216440252,"h":207158.9966964447,"l":204193.1088128363,"c":206493.1502662969,"v":679688.7543085123,"t":1710349200}
+{"o":206493.1502662969,"h":210103.4598672559,"l":205703.0516865761,"c":209161.5052028048,"v":636650.7291766945,"t":1710352800}
+{"o":209161.5052028048,"h":210022.7013743838,"l":206968.2436112346,"c":208958.5008732101,"v":523182.3048665748,"t":1710356400}
+{"o":208958.5008732101,"h":210301.0766196339,"l":202079.4105153154,"c":207275.6165103465,"v":515883.0131310647,"t":1710360000}
+{"o":207275.6165103465,"h":218709.5041043479,"l":206815.7403401861,"c":214349.5255905634,"v":687667.6542300456,"t":1710363600}
+{"o":214349.5255905634,"h":214960.6273561413,"l":206975.2245824353,"c":211968.7255655419,"v":690764.6221530021,"t":1710367200}
+{"o":211968.7255655419,"h":214653.658611081,"l":211164.9226824848,"c":212501.6043019228,"v":511260.9756710138,"t":1710370800}
+{"o":212501.6043019228,"h":219678.6611854616,"l":211391.180247918,"c":217623.8355242508,"v":658453.1287319491,"t":1710374400}
+{"o":217623.8355242508,"h":219029.6114199585,"l":212729.1803241665,"c":215888.8593446797,"v":653943.7588887117,"t":1710378000}
+{"o":215888.8593446797,"h":218427.5955346843,"l":199838.1487128782,"c":215015.0816680322,"v":629596.5419333003,"t":1710381600}
+{"o":215015.0816680322,"h":218483.9328350427,"l":213687.3681147338,"c":217370.49720111,"v":605251.711557645,"t":1710385200}
+{"o":217370.49720111,"h":217370.49720111,"l":215096.3124226789,"c":215923.8407677112,"v":484141.3927305382,"t":1710388800}
+{"o":215923.8407677112,"h":218794.0102470251,"l":214343.9579416907,"c":216266.687223684,"v":513217.9880899508,"t":1710392400}
+{"o":216266.687223684,"h":220969.0010153922,"l":213953.174920668,"c":217542.5342288246,"v":527958.7071710653,"t":1710396000}
+{"o":217542.5342288246,"h":218669.805595254,"l":214479.7968202415,"c":216613.8221762058,"v":509588.1959115748,"t":1710399600}
+{"o":216613.8221762058,"h":217960.4441817151,"l":216215.711898361,"c":217739.3497000907,"v":518407.2566206808,"t":1710403200}
+{"o":217739.3497000907,"h":225083.3505680575,"l":217307.2807405276,"c":221659.1645431464,"v":677946.8436213429,"t":1710406800}
+{"o":221659.1645431464,"h":224320.6679300319,"l":212534.915335966,"c":222729.3300204067,"v":740483.6547850412,"t":1710410400}
+{"o":222729.3300204067,"h":223246.4796834389,"l":216732.7891401645,"c":222707.2684038704,"v":670932.0269080495,"t":1710414000}
+{"o":222707.2684038704,"h":223630.5278591647,"l":217963.1461787314,"c":221472.6926994022,"v":623651.3904310714,"t":1710417600}
+{"o":221472.6926994022,"h":222097.9834211318,"l":206171.0035346765,"c":213859.0237807028,"v":923608.6340091126,"t":1710421200}
+{"o":213859.0237807028,"h":220051.6866299289,"l":212996.6005404404,"c":216777.5105969949,"v":942148.8872367739,"t":1710424800}
+{"o":216777.5105969949,"h":221118.8068083019,"l":212023.894198528,"c":215227.2766239365,"v":1115801.2472163432,"t":1710428400}
+{"o":215227.2766239365,"h":221881.7158471693,"l":210755.7886509586,"c":217907.9630646749,"v":1086616.4173447411,"t":1710432000}
+{"o":217907.9630646749,"h":220333.8618490465,"l":209956.8824011352,"c":210227.6411422562,"v":796983.8786758976,"t":1710435600}
+{"o":210227.6411422562,"h":210715.9436823679,"l":203148.8385546358,"c":206747.5650016372,"v":836894.8168180292,"t":1710439200}
+{"o":206747.5650016372,"h":209908.1511584687,"l":199708.9316739479,"c":203349.8062022354,"v":1159190.3490875922,"t":1710442800}
+{"o":203349.8062022354,"h":211952.8597523443,"l":203097.3880042351,"c":210890.1500125996,"v":731077.5022154675,"t":1710446400}
+{"o":210890.1500125996,"h":213077.9967726422,"l":209825.9553448076,"c":211758.2070422365,"v":572212.2952224625,"t":1710450000}
+{"o":211758.2070422365,"h":217791.2728996446,"l":211751.7160217712,"c":216338.7042755182,"v":722860.4354238115,"t":1710453600}
+{"o":216338.7042755182,"h":223460.2362889711,"l":216142.5667432119,"c":220596.360354006,"v":678287.3176929227,"t":1710457200}
+{"o":220596.360354006,"h":225207.8194717871,"l":220596.360354006,"c":225207.8194717871,"v":750346.2511375337,"t":1710460800}
+{"o":225207.8194717871,"h":232027.0364271952,"l":225207.8194717871,"c":230359.5372496411,"v":947727.0353153372,"t":1710464400}
+{"o":230359.5372496411,"h":232530.067629431,"l":220132.2236651313,"c":224853.5914303594,"v":1235718.7734081619,"t":1710468000}
+{"o":224853.5914303594,"h":228125.059689945,"l":213852.9734294518,"c":220551.0686349782,"v":1555558.949822363,"t":1710471600}
+{"o":220551.0686349782,"h":224906.7743400624,"l":215702.1288568271,"c":217193.9872087067,"v":1234046.6366234801,"t":1710475200}
+{"o":217193.9872087067,"h":224007.2717460849,"l":216511.3253275806,"c":218326.1550967629,"v":1062481.2092934276,"t":1710478800}
+{"o":218326.1550967629,"h":227908.359471076,"l":217164.5923549719,"c":224641.1989332555,"v":1063076.5206620323,"t":1710482400}
+{"o":224641.1989332555,"h":225200.7065411375,"l":216786.6043048089,"c":220597.8712201332,"v":782077.3198151514,"t":1710486000}
+{"o":220597.8712201332,"h":221990.3389328216,"l":209448.4271210768,"c":209651.4712804965,"v":1282539.6801984503,"t":1710489600}
+{"o":209651.4712804965,"h":218144.3232125321,"l":206389.0242423711,"c":217049.128422271,"v":1661394.2274254053,"t":1710493200}
+{"o":217049.128422271,"h":217049.128422271,"l":212560.6543719418,"c":212987.8848029131,"v":1023700.1454514032,"t":1710496800}
+{"o":212987.8848029131,"h":213957.7588962213,"l":208129.6271464362,"c":212852.237017606,"v":1015091.9113312308,"t":1710500400}
+{"o":212852.237017606,"h":217170.5240466573,"l":210792.5910795339,"c":215722.131946015,"v":1076331.7205563788,"t":1710504000}
+{"o":215722.131946015,"h":230974.7898309236,"l":215173.6015114774,"c":228257.1865360317,"v":1263109.4234717391,"t":1710507600}
+{"o":228257.1865360317,"h":229781.4833201405,"l":224002.1558702564,"c":228467.5567129769,"v":1239439.4516119978,"t":1710511200}
+{"o":228467.5567129769,"h":231655.3918407136,"l":223761.5929110038,"c":227847.636695707,"v":1441675.4993229024,"t":1710514800}
+{"o":227847.636695707,"h":230508.1755551778,"l":223396.7018825689,"c":227269.7793207307,"v":1434364.1502245907,"t":1710518400}
+{"o":227269.7793207307,"h":229382.4312613755,"l":224736.4911355609,"c":227326.307816154,"v":966830.1726899781,"t":1710522000}
+{"o":227326.307816154,"h":235849.3665522978,"l":226101.3727683205,"c":234236.2576972736,"v":1064248.1377553514,"t":1710525600}
+{"o":234236.2576972736,"h":236938.7946630109,"l":228308.5945876402,"c":229428.3665348895,"v":1089933.2709853114,"t":1710529200}
+{"o":229428.3665348895,"h":229949.9081220372,"l":219821.3159658468,"c":221631.7214081477,"v":1187167.1266332027,"t":1710532800}
+{"o":221631.7214081477,"h":225228.1272491917,"l":220863.9939334832,"c":224700.2936551009,"v":682832.7330347263,"t":1710536400}
+{"o":224700.2936551009,"h":230763.5326012132,"l":223837.5273092063,"c":230763.5326012132,"v":658036.3233385812,"t":1710540000}
+{"o":230763.5326012132,"h":232583.0001114277,"l":228085.171826844,"c":230385.1601491472,"v":793198.3836350087,"t":1710543600}
+{"o":230385.1601491472,"h":231402.162582735,"l":210877.3314678759,"c":211761.0364834492,"v":756328.9526505619,"t":1710547200}
+{"o":211761.0364834492,"h":218024.1096847088,"l":210951.3796406006,"c":216261.9688643841,"v":865407.3192427534,"t":1710550800}
+{"o":216261.9688643841,"h":217800.0144795565,"l":214351.7215187977,"c":217584.6391290497,"v":838872.4948848005,"t":1710554400}
+{"o":217584.6391290497,"h":221011.5775126177,"l":216639.0725517481,"c":219296.7509100953,"v":1120986.4416221743,"t":1710558000}
+{"o":219296.7509100953,"h":222103.5737668412,"l":217663.0848636323,"c":219740.1080341999,"v":1041493.5013303141,"t":1710561600}
+{"o":219740.1080341999,"h":225471.3115269829,"l":216637.3986980014,"c":224632.8122916803,"v":1351933.7329305103,"t":1710565200}
+{"o":224632.8122916803,"h":224783.23104894,"l":220488.5637715208,"c":222008.444189154,"v":959295.5506303959,"t":1710568800}
+{"o":222008.444189154,"h":226382.6027613599,"l":221423.6454405061,"c":225500.7898928924,"v":1026620.6261418845,"t":1710572400}
+{"o":225500.7898928924,"h":226935.0297302465,"l":223709.9021051931,"c":224147.4590116645,"v":712614.4777704858,"t":1710576000}
+{"o":224147.4590116645,"h":227593.9239911457,"l":223754.5026036002,"c":226952.2555267762,"v":1072791.4804636911,"t":1710579600}
+{"o":226952.2555267762,"h":231467.8757903096,"l":225788.3887982679,"c":228818.7287732695,"v":1254375.4837577387,"t":1710583200}
+{"o":228818.7287732695,"h":230594.6335798722,"l":221869.7555701417,"c":225311.1638494688,"v":1516020.0318176763,"t":1710586800}
+{"o":225311.1638494688,"h":227514.1202991396,"l":219705.2972648624,"c":223133.5748523166,"v":1464470.777413466,"t":1710590400}
+{"o":223133.5748523166,"h":226350.2048575025,"l":220740.4662609277,"c":220818.7058772629,"v":1204559.2236896909,"t":1710594000}
+{"o":220818.7058772629,"h":223566.4082401144,"l":219707.4522217576,"c":222858.9701800008,"v":1286319.857225846,"t":1710597600}
+{"o":222858.9701800008,"h":229121.0581574634,"l":221028.900769714,"c":228053.597151174,"v":1188344.6121583204,"t":1710601200}
+{"o":228053.597151174,"h":228613.0092094903,"l":204279.8730214523,"c":209949.4244601029,"v":1290178.2944459256,"t":1710604800}
+{"o":209949.4244601029,"h":210610.0356793423,"l":200717.4682645831,"c":205033.2890012747,"v":1527790.3718531013,"t":1710608400}
+{"o":205033.2890012747,"h":206209.0549805644,"l":193652.3981740351,"c":199157.4547859333,"v":1666440.4399746852,"t":1710612000}
+{"o":199157.4547859333,"h":202671.0359984503,"l":194506.8001494712,"c":195931.8495213795,"v":1057492.0411915472,"t":1710615600}
+{"o":195931.8495213795,"h":212234.2851561272,"l":192953.6410753314,"c":208670.4537047966,"v":906296.813194226,"t":1710619200}
+{"o":208670.4537047966,"h":210438.4857457049,"l":201459.9401189548,"c":205759.0881714101,"v":993699.0925024832,"t":1710622800}
+{"o":205759.0881714101,"h":209647.8718736295,"l":199251.7906430383,"c":206470.8904447731,"v":874612.3985286055,"t":1710626400}
+{"o":206470.8904447731,"h":210026.3565141527,"l":202025.2745248375,"c":207687.3613750732,"v":1159998.7584841934,"t":1710630000}
+{"o":207687.3613750732,"h":216108.9772268826,"l":207239.6255590288,"c":207961.6104362665,"v":991775.4983417386,"t":1710633600}
+{"o":207961.6104362665,"h":213218.5769011563,"l":207891.2141293774,"c":213122.5293769132,"v":720744.0128839369,"t":1710637200}
+{"o":213122.5293769132,"h":214615.2573361891,"l":209983.4615933835,"c":213862.6895554037,"v":786132.5688652333,"t":1710640800}
+{"o":213862.6895554037,"h":214308.7386237239,"l":154774.1561069225,"c":156971.702230835,"v":901127.640598295,"t":1710644400}
+{"o":156971.702230835,"h":157316.1845249295,"l":128317.9764950234,"c":129174.4788127063,"v":984940.7523112305,"t":1710648000}
+{"o":129174.4788127063,"h":161911.6353155168,"l":128437.9336548342,"c":161668.3682243018,"v":1345594.5233993202,"t":1710651600}
+{"o":161668.3682243018,"h":163662.5491539332,"l":157411.6941560429,"c":157549.7813998145,"v":1801971.3644683107,"t":1710655200}
+{"o":157549.7813998145,"h":158646.6884617623,"l":153676.4999999119,"c":156556.3264311663,"v":1805657.1571022091,"t":1710658800}
+{"o":156556.3264311663,"h":161638.8474781841,"l":154665.5880697609,"c":160494.9168097639,"v":1228661.1813016022,"t":1710662400}
+{"o":160494.9168097639,"h":161529.5927741756,"l":159036.4135196354,"c":159838.1266020929,"v":909777.918145014,"t":1710666000}
+{"o":159838.1266020929,"h":166999.4818171072,"l":159824.6706360095,"c":166166.4902797002,"v":962500.706418558,"t":1710669600}
+{"o":166166.4902797002,"h":224894.3333404836,"l":164512.0036611848,"c":222560.5903904699,"v":870649.0126360357,"t":1710673200}
+{"o":222560.5903904699,"h":227015.6500244379,"l":218706.9137177834,"c":220146.0366188063,"v":1261674.9492819633,"t":1710676800}
+{"o":220146.0366188063,"h":224212.9219186951,"l":215925.5601788903,"c":221540.4549665504,"v":981556.9286590923,"t":1710680400}
+{"o":221540.4549665504,"h":221625.1170430458,"l":218505.4386440777,"c":220867.0655945167,"v":898104.6493982773,"t":1710684000}
+{"o":220867.0655945167,"h":224962.1877596907,"l":210425.3642894061,"c":215969.8427805,"v":839305.2712214023,"t":1710687600}
+{"o":215969.8427805,"h":216680.529525974,"l":211901.1074985429,"c":213288.0566897755,"v":768975.6131966382,"t":1710691200}
+{"o":213288.0566897755,"h":216456.3738531689,"l":212411.6104945702,"c":216268.7023348297,"v":692371.5649790858,"t":1710694800}
+{"o":216268.7023348297,"h":218839.2338231551,"l":214378.9507168883,"c":215471.3420791091,"v":812166.5985191189,"t":1710698400}
+{"o":215471.3420791091,"h":217269.1982627399,"l":214901.9532090559,"c":216218.428179526,"v":601916.4549758784,"t":1710702000}
+{"o":216218.428179526,"h":218645.3660471193,"l":215312.0412172996,"c":217340.1288338566,"v":668063.1550127338,"t":1710705600}
+{"o":217340.1288338566,"h":219055.183326815,"l":216555.7633218825,"c":217231.0612640321,"v":609476.3294992066,"t":1710709200}
+{"o":217231.0612640321,"h":225553.3529718466,"l":216541.2757154356,"c":221774.1079152803,"v":816189.8079290998,"t":1710712800}
+{"o":221774.1079152803,"h":224826.9886834966,"l":218924.6555773866,"c":222639.0420874041,"v":1073172.8427689029,"t":1710716400}
+{"o":222639.0420874041,"h":222901.9517232636,"l":214056.7837802523,"c":216256.5344354969,"v":789788.1639312732,"t":1710720000}
+{"o":216256.5344354969,"h":220874.8728066657,"l":213949.5913030396,"c":219755.8696448356,"v":712322.3843982281,"t":1710723600}
+{"o":219755.8696448356,"h":225270.6111504649,"l":218832.0935687626,"c":224011.1291860476,"v":650388.5291081815,"t":1710727200}
+{"o":224011.1291860476,"h":226837.9397705025,"l":223035.6870616233,"c":224914.0654322708,"v":796900.0810189919,"t":1710730800}
+{"o":224914.0654322708,"h":226259.2246290332,"l":221656.7768821078,"c":224174.2361526503,"v":721043.1352079588,"t":1710734400}
+{"o":224174.2361526503,"h":225973.7735397258,"l":222672.5461833569,"c":224662.5321661755,"v":679368.6329557714,"t":1710738000}
+{"o":224662.5321661755,"h":225568.5805007051,"l":221987.5132462819,"c":222288.5091719049,"v":553093.5556524626,"t":1710741600}
+{"o":222288.5091719049,"h":225057.1889848791,"l":218242.0636448134,"c":224195.0845282242,"v":1387473.1868946529,"t":1710745200}
+{"o":224195.0845282242,"h":224980.2181990262,"l":219227.9606394811,"c":223892.5934096238,"v":2462795.5334035805,"t":1710748800}
+{"o":223892.5934096238,"h":229728.3980089021,"l":220870.0367867378,"c":228662.6838464682,"v":2974229.0219793753,"t":1710752400}
+{"o":228662.6838464682,"h":233907.285027913,"l":228037.7416924076,"c":230534.3354344816,"v":3669253.7085433099,"t":1710756000}
+{"o":230534.3354344816,"h":231023.9845453688,"l":226740.7298700672,"c":229922.0456522613,"v":2479465.568923383,"t":1710759600}
+{"o":229922.0456522613,"h":230859.5027851164,"l":226849.4881671963,"c":230505.0653261551,"v":1764218.4759631867,"t":1710763200}
+{"o":230505.0653261551,"h":233203.4351355091,"l":222661.8522159963,"c":226106.7164004647,"v":1833384.7410095187,"t":1710766800}
+{"o":226106.7164004647,"h":238977.0556419699,"l":219015.0416411109,"c":221572.0472499233,"v":1573011.7073878238,"t":1710770400}
+{"o":221572.0472499233,"h":225101.9669090327,"l":208183.0111641218,"c":224863.2093146553,"v":1325990.7262531882,"t":1710774000}
+{"o":224863.2093146553,"h":250479.9002169617,"l":215956.1071582084,"c":220213.9950496058,"v":1403785.0268847116,"t":1710777600}
+{"o":220213.9950496058,"h":223401.0432550962,"l":215792.4343765308,"c":218282.3254910232,"v":1418415.627074166,"t":1710781200}
+{"o":218282.3254910232,"h":221054.0870046845,"l":217180.1387923748,"c":219897.4141461784,"v":852048.6275664879,"t":1710784800}
+{"o":219897.4141461784,"h":222260.0936498615,"l":217884.5838560206,"c":218913.4135727454,"v":711070.3127070972,"t":1710788400}
+{"o":218913.4135727454,"h":223301.613907808,"l":218913.4135727454,"c":221142.7877022612,"v":642338.8635003632,"t":1710792000}
+{"o":221142.7877022612,"h":226183.5386278248,"l":220365.9257058834,"c":222785.3343017442,"v":786127.9845504642,"t":1710795600}
+{"o":222785.3343017442,"h":224030.1240293578,"l":217290.7826012943,"c":218662.1286997181,"v":1366820.6260094563,"t":1710799200}
+{"o":218662.1286997181,"h":220750.3035765361,"l":215538.8847187957,"c":216391.5275118478,"v":1126042.7845711182,"t":1710802800}
+{"o":216391.5275118478,"h":220141.8094072095,"l":212943.0292196895,"c":214052.9002689396,"v":1528959.5097281646,"t":1710806400}
+{"o":214052.9002689396,"h":214764.2602089975,"l":193230.4631984454,"c":196703.7973216104,"v":2070014.4052499866,"t":1710810000}
+{"o":196703.7973216104,"h":200056.5902403936,"l":178779.0825663101,"c":180576.4190993531,"v":1313385.5681587197,"t":1710813600}
+{"o":180576.4190993531,"h":187500.53222073,"l":176046.6456222858,"c":185702.4983838649,"v":1253867.5274014361,"t":1710817200}
+{"o":185702.4983838649,"h":192003.0285097412,"l":184837.3185917287,"c":187942.7821339655,"v":1929075.9734468099,"t":1710820800}
+{"o":187942.7821339655,"h":190416.1360747947,"l":184337.4119274317,"c":186856.1746405595,"v":2283445.2220813427,"t":1710824400}
+{"o":186856.1746405595,"h":189592.5190292004,"l":181809.1469147682,"c":185414.1323446821,"v":1406898.6414693482,"t":1710828000}
+{"o":185414.1323446821,"h":188373.7018498204,"l":179894.4758296352,"c":187430.7437407185,"v":1567829.3909320389,"t":1710831600}
+{"o":187430.7437407185,"h":187711.8192010618,"l":172107.7684647751,"c":177049.2175923662,"v":1353468.0081256733,"t":1710835200}
+{"o":177049.2175923662,"h":181813.7860708795,"l":172454.4951974187,"c":180613.0819504495,"v":1317696.0389970355,"t":1710838800}
+{"o":180613.0819504495,"h":181004.6570412242,"l":173644.732944863,"c":176785.5997609784,"v":995781.1085462508,"t":1710842400}
+{"o":176785.5997609784,"h":180220.9503598982,"l":171183.8101907066,"c":179085.2182202753,"v":1237519.6412636382,"t":1710846000}
+{"o":179085.2182202753,"h":190397.1243704902,"l":178419.8861850085,"c":184437.6817753575,"v":1210239.7661357392,"t":1710849600}
+{"o":184437.6817753575,"h":185225.1752611723,"l":180892.3548721547,"c":182859.3308559914,"v":917942.3820741206,"t":1710853200}
+{"o":182859.3308559914,"h":183103.2837338131,"l":178202.9214570299,"c":180485.8115285283,"v":845336.1690586904,"t":1710856800}
+{"o":180485.8115285283,"h":185881.6332952266,"l":175991.6834117952,"c":184188.7797637127,"v":1034016.498378701,"t":1710860400}
+{"o":184188.7797637127,"h":187602.3548538174,"l":182739.8043275873,"c":185374.4611064901,"v":1154417.7925811517,"t":1710864000}
+{"o":185374.4611064901,"h":188031.6959079388,"l":183186.9686071428,"c":184743.2519196805,"v":954030.1212898537,"t":1710867600}
+{"o":184743.2519196805,"h":185057.0756691353,"l":180726.6064330257,"c":182698.3505059033,"v":653937.9874887414,"t":1710871200}
+{"o":182698.3505059033,"h":185911.8993860229,"l":181323.3907187571,"c":182975.118852413,"v":725209.1584181702,"t":1710874800}
+{"o":182975.118852413,"h":183760.7796133378,"l":174888.8460559277,"c":176333.9122981885,"v":899256.1277369519,"t":1710878400}
+{"o":176333.9122981885,"h":177009.1138286731,"l":171768.5700519073,"c":174132.4561014415,"v":747858.9533629199,"t":1710882000}
+{"o":174132.4561014415,"h":174706.3257037227,"l":165161.8399171372,"c":170498.8869166775,"v":1598058.2464201266,"t":1710885600}
+{"o":170498.8869166775,"h":173198.3594101899,"l":164131.8799895156,"c":171070.9350384004,"v":1241209.4523673123,"t":1710889200}
+{"o":171070.9350384004,"h":177818.7886199423,"l":170793.3150754519,"c":177363.3504795508,"v":1185689.1852417237,"t":1710892800}
+{"o":177363.3504795508,"h":177467.1653958007,"l":171295.1848578079,"c":172767.1325298371,"v":968334.4587191873,"t":1710896400}
+{"o":172767.1325298371,"h":176544.6641381097,"l":172303.3371337656,"c":175290.5191424123,"v":625893.617910036,"t":1710900000}
+{"o":175290.5191424123,"h":178168.0586398615,"l":170565.9782809481,"c":171033.4283928688,"v":803172.9128041513,"t":1710903600}
+{"o":171033.4283928688,"h":172459.9610666803,"l":167597.56263585,"c":168631.4256016922,"v":877472.3805270307,"t":1710907200}
+{"o":168631.4256016922,"h":174860.0864195438,"l":162405.4881256955,"c":172717.7420210843,"v":925689.8755736776,"t":1710910800}
+{"o":172717.7420210843,"h":175572.2066620283,"l":171887.1556778994,"c":174498.3619099449,"v":565027.5626793602,"t":1710914400}
+{"o":174498.3619099449,"h":181920.5993066906,"l":174036.6771017222,"c":180298.1500989836,"v":671382.2626461835,"t":1710918000}
+{"o":180298.1500989836,"h":185404.996818992,"l":176048.2050184123,"c":177854.1194839169,"v":576861.367322796,"t":1710921600}
+{"o":177854.1194839169,"h":179962.113225652,"l":177457.2997981762,"c":178232.1089203934,"v":494217.4482786733,"t":1710925200}
+{"o":178232.1089203934,"h":179199.7497171188,"l":176224.3509135052,"c":178377.5601589122,"v":449790.9193428882,"t":1710928800}
+{"o":178377.5601589122,"h":182186.5133691342,"l":177200.2804849568,"c":178916.3034440728,"v":525412.3599486424,"t":1710932400}
+{"o":178916.3034440728,"h":183931.2052003689,"l":177721.2962914479,"c":182219.551187375,"v":1070806.6872523478,"t":1710936000}
+{"o":182219.551187375,"h":182219.551187375,"l":178437.4111591547,"c":178989.2811456469,"v":1043835.8565544868,"t":1710939600}
+{"o":178989.2811456469,"h":182671.4576297152,"l":178340.7760909371,"c":181993.5209348541,"v":804940.5321443353,"t":1710943200}
+{"o":181993.5209348541,"h":183411.8782002691,"l":176809.4345161595,"c":177439.6240330145,"v":972157.3278797553,"t":1710946800}
+{"o":177439.6240330145,"h":179233.8903510666,"l":172081.8781533442,"c":174726.7210229888,"v":1078545.9916118467,"t":1710950400}
+{"o":174726.7210229888,"h":180765.8191901672,"l":173474.2779798728,"c":179053.7871729805,"v":860643.0841028152,"t":1710954000}
+{"o":179053.7871729805,"h":192001.2992809599,"l":178985.8008637675,"c":191378.9907757546,"v":1221379.0409702186,"t":1710957600}
+{"o":191378.9907757546,"h":191979.6733102974,"l":188672.2691670785,"c":189991.7702600341,"v":1035951.762699952,"t":1710961200}
+{"o":189991.7702600341,"h":196310.7295042637,"l":189153.9855456439,"c":194311.6025691809,"v":922724.2186482106,"t":1710964800}
+{"o":194311.6025691809,"h":197827.2273069476,"l":192247.6601756499,"c":197692.4211686381,"v":590161.6755350468,"t":1710968400}
+{"o":197692.4211686381,"h":201191.4855049645,"l":193234.09528036,"c":197670.8631766855,"v":706037.4026352948,"t":1710972000}
+{"o":197670.8631766855,"h":202459.9077444803,"l":196746.3608285315,"c":199628.7811983472,"v":797969.2532725714,"t":1710975600}
+{"o":199628.7811983472,"h":203971.9259333175,"l":197008.5517079138,"c":200815.4452034278,"v":917794.0782689636,"t":1710979200}
+{"o":200815.4452034278,"h":201851.0185298797,"l":198394.4544178073,"c":199456.5903598178,"v":704193.4774520599,"t":1710982800}
+{"o":199456.5903598178,"h":200965.2426002588,"l":198707.3541654463,"c":199865.1516692285,"v":589188.7009652738,"t":1710986400}
+{"o":199865.1516692285,"h":202411.5414979063,"l":197327.2649819595,"c":198061.6097595672,"v":679638.8389740695,"t":1710990000}
+{"o":198061.6097595672,"h":199163.7395728512,"l":191349.1279873962,"c":193286.279374299,"v":522435.0058877915,"t":1710993600}
+{"o":193286.279374299,"h":194472.9945046168,"l":189509.8797706449,"c":193900.6264908575,"v":618028.016294899,"t":1710997200}
+{"o":193900.6264908575,"h":197264.5775200333,"l":193529.3852522923,"c":195439.9670985855,"v":1179938.8352654176,"t":1711000800}
+{"o":195439.9670985855,"h":196683.9382542122,"l":193102.8993477514,"c":193549.9367317428,"v":1197008.8964414552,"t":1711004400}
+{"o":193549.9367317428,"h":196418.9224563499,"l":192701.006700734,"c":192744.7158266515,"v":699246.4535000045,"t":1711008000}
+{"o":192744.7158266515,"h":194726.9628639256,"l":191050.8742897942,"c":192313.9215529895,"v":582555.7585293668,"t":1711011600}
+{"o":192313.9215529895,"h":194780.2973151911,"l":191601.9570968404,"c":193919.0030597353,"v":866370.1985973275,"t":1711015200}
+{"o":193919.0030597353,"h":195960.1092291965,"l":192238.7567798704,"c":193746.4270513581,"v":775948.9346248016,"t":1711018800}
+{"o":193746.4270513581,"h":196117.1803207756,"l":193394.8422774914,"c":194485.0276340974,"v":657709.0586729002,"t":1711022400}
+{"o":194485.0276340974,"h":196249.1093586189,"l":191946.7735554281,"c":191983.1112906357,"v":735565.0134502454,"t":1711026000}
+{"o":191983.1112906357,"h":195495.6251847016,"l":191256.0753723749,"c":192695.1693410478,"v":808342.8568629618,"t":1711029600}
+{"o":192695.1693410478,"h":192995.937729458,"l":188398.4876622403,"c":189987.8965918874,"v":823977.1203419162,"t":1711033200}
+{"o":189987.8965918874,"h":191990.1452506321,"l":187987.8409815647,"c":191232.0614230777,"v":697893.438267466,"t":1711036800}
+{"o":191232.0614230777,"h":192747.1798651379,"l":184805.5367087056,"c":185669.0369003306,"v":642705.2459028816,"t":1711040400}
+{"o":185669.0369003306,"h":186544.1692997256,"l":181688.5355202944,"c":183099.7096996109,"v":697789.0557575841,"t":1711044000}
+{"o":183099.7096996109,"h":183923.4933510604,"l":181436.2310328927,"c":182483.2424810126,"v":446912.7155667199,"t":1711047600}
+{"o":182483.2424810126,"h":186664.0982275888,"l":180107.960606322,"c":184068.0865381761,"v":558566.7149272591,"t":1711051200}
+{"o":184068.0865381761,"h":184731.3140548985,"l":181958.4433975384,"c":184400.3312123451,"v":347387.7279962667,"t":1711054800}
+{"o":184400.3312123451,"h":186057.3810592093,"l":182653.2685640687,"c":182813.661851483,"v":406436.4029910705,"t":1711058400}
+{"o":182813.661851483,"h":184517.52177257,"l":182538.8488925449,"c":184090.4774024382,"v":378941.5203208042,"t":1711062000}
+{"o":184090.4774024382,"h":186499.2803537534,"l":182282.8813510042,"c":183503.2868132183,"v":682827.149699913,"t":1711065600}
+{"o":183503.2868132183,"h":184257.6952358234,"l":178786.7270507298,"c":178956.2088263156,"v":598353.163478712,"t":1711069200}
+{"o":178956.2088263156,"h":180647.8439727975,"l":178498.5829831409,"c":180411.2432216024,"v":542076.0707321601,"t":1711072800}
+{"o":180411.2432216024,"h":185865.4778316455,"l":180411.2432216024,"c":184946.4990350263,"v":613841.2944762419,"t":1711076400}
+{"o":184946.4990350263,"h":185933.6746504491,"l":183407.2683826557,"c":185252.9029755138,"v":622497.2970592389,"t":1711080000}
+{"o":185252.9029755138,"h":186272.7124645258,"l":183544.0726017363,"c":185602.4978770409,"v":527029.9927587898,"t":1711083600}
+{"o":185602.4978770409,"h":186845.0348151545,"l":184696.8165597151,"c":186316.3416358214,"v":562832.8621040612,"t":1711087200}
+{"o":186316.3416358214,"h":186576.5180760696,"l":184250.7846536505,"c":184957.5396909567,"v":470457.7723953145,"t":1711090800}
+{"o":184957.5396909567,"h":186178.8367233436,"l":182585.8276725673,"c":183129.7046071726,"v":410768.7465111128,"t":1711094400}
+{"o":183129.7046071726,"h":184165.4413779613,"l":181670.5811650465,"c":182006.3900091354,"v":398298.5409051873,"t":1711098000}
+{"o":182006.3900091354,"h":182698.1248255148,"l":179863.2300246214,"c":180276.0928880983,"v":539291.7081062258,"t":1711101600}
+{"o":180276.0928880983,"h":181288.4512630556,"l":177363.1948969993,"c":177734.7741902541,"v":638647.0698300665,"t":1711105200}
+{"o":177734.7741902541,"h":179711.7974143295,"l":175371.6992652903,"c":177240.3335638471,"v":623099.6242452684,"t":1711108800}
+{"o":177240.3335638471,"h":178093.9038130334,"l":172313.6324646901,"c":173107.8437669722,"v":729670.8964002097,"t":1711112400}
+{"o":173107.8437669722,"h":174429.9398923445,"l":171801.4202432283,"c":172621.9075147633,"v":736295.6001494561,"t":1711116000}
+{"o":172621.9075147633,"h":177548.0197312941,"l":171363.1175761539,"c":174814.3895910571,"v":725847.3038488809,"t":1711119600}
+{"o":174814.3895910571,"h":174815.7880940144,"l":171450.6475139068,"c":173525.1865854095,"v":805404.132340492,"t":1711123200}
+{"o":173525.1865854095,"h":175806.4585250432,"l":172965.8425664031,"c":175777.4849135276,"v":560973.789767233,"t":1711126800}
+{"o":175777.4849135276,"h":176342.909295918,"l":174305.311377133,"c":175328.5315941888,"v":463463.4601832938,"t":1711130400}
+{"o":175328.5315941888,"h":178445.6455458717,"l":174093.5492145351,"c":176056.110424323,"v":385960.9657288748,"t":1711134000}
+{"o":176056.110424323,"h":176679.2915633651,"l":173539.2808432837,"c":174230.6960755141,"v":422704.5711825365,"t":1711137600}
+{"o":174230.6960755141,"h":174513.1104393974,"l":170834.789164794,"c":173367.9648587123,"v":570419.9576693604,"t":1711141200}
+{"o":173367.9648587123,"h":174000.466583803,"l":171121.6457854302,"c":173384.7621238659,"v":406267.3564708353,"t":1711144800}
+{"o":173384.7621238659,"h":178304.7248409499,"l":173110.8161127187,"c":178129.681225748,"v":452619.3735811998,"t":1711148400}
+{"o":178129.681225748,"h":178525.2594550973,"l":175664.3137464578,"c":175873.1286964523,"v":389877.2594826409,"t":1711152000}
+{"o":175873.1286964523,"h":181888.0290359927,"l":175744.2613526482,"c":180461.4862167524,"v":474863.1385257517,"t":1711155600}
+{"o":180461.4862167524,"h":180751.600835879,"l":177837.944200583,"c":178824.1886916134,"v":415830.3822189746,"t":1711159200}
+{"o":178824.1886916134,"h":178830.6167259618,"l":174039.5146298788,"c":175626.1501677817,"v":442164.1988285932,"t":1711162800}
+{"o":175626.1501677817,"h":177784.7932771247,"l":175334.0134357007,"c":176557.6546466643,"v":348481.5701726404,"t":1711166400}
+{"o":176557.6546466643,"h":177555.1971678482,"l":175944.1215802229,"c":177207.964373971,"v":296112.832500594,"t":1711170000}
+{"o":177207.964373971,"h":179100.95850972,"l":176402.0394617018,"c":178633.7264165343,"v":335955.4091630667,"t":1711173600}
+{"o":178633.7264165343,"h":182194.7288778126,"l":178514.8644009892,"c":180603.5789644863,"v":378833.5164862087,"t":1711177200}
+{"o":180603.5789644863,"h":181746.2164964254,"l":179284.4735764791,"c":180432.2157937954,"v":355562.3962017356,"t":1711180800}
+{"o":180432.2157937954,"h":180790.0420716701,"l":177459.487713611,"c":179957.7568887386,"v":293693.5455503369,"t":1711184400}
+{"o":179957.7568887386,"h":181358.3279653233,"l":179192.476181706,"c":179413.0713526476,"v":275931.3498237332,"t":1711188000}
+{"o":179413.0713526476,"h":180810.1423991926,"l":179088.1199856288,"c":180406.8555579255,"v":291652.3772541452,"t":1711191600}
+{"o":180406.8555579255,"h":182189.4785918468,"l":179550.8646689293,"c":181631.1749785676,"v":302720.5803909045,"t":1711195200}
+{"o":181631.1749785676,"h":182275.0858121913,"l":179736.4407674252,"c":181535.7288122487,"v":365346.440307097,"t":1711198800}
+{"o":181535.7288122487,"h":183906.0876707722,"l":179997.4923386945,"c":182392.6353709528,"v":453232.3177393684,"t":1711202400}
+{"o":182392.6353709528,"h":183174.966459652,"l":177387.9499861653,"c":179768.5017231559,"v":432607.6691344967,"t":1711206000}
+{"o":179768.5017231559,"h":181483.5490956389,"l":178429.4317399233,"c":179944.1031056493,"v":373523.5362428201,"t":1711209600}
+{"o":179944.1031056493,"h":181205.6857907459,"l":179096.6575636641,"c":180516.5397198663,"v":408013.6816069016,"t":1711213200}
+{"o":180516.5397198663,"h":181538.7213940827,"l":180167.0770745312,"c":180628.2919182151,"v":348267.8564759818,"t":1711216800}
+{"o":180628.2919182151,"h":181685.4864599323,"l":179180.3699197157,"c":179425.0675547855,"v":285920.6788189639,"t":1711220400}
+{"o":179425.0675547855,"h":180150.1840612509,"l":177554.1631573234,"c":177656.4119161369,"v":338411.7665822142,"t":1711224000}
+{"o":177656.4119161369,"h":179458.0171927857,"l":177151.6925212854,"c":178640.2447092079,"v":315045.7176085183,"t":1711227600}
+{"o":178640.2447092079,"h":180111.3260338851,"l":178162.5403816277,"c":179379.5502864041,"v":269366.2100567606,"t":1711231200}
+{"o":179379.5502864041,"h":179917.8959409351,"l":176672.1050769713,"c":177208.1968380034,"v":343085.0761964815,"t":1711234800}
+{"o":177208.1968380034,"h":182049.3961298091,"l":176677.4706572108,"c":180635.7858527499,"v":386571.486700866,"t":1711238400}
+{"o":180635.7858527499,"h":181124.7992573861,"l":179807.963548124,"c":180571.3367602966,"v":326293.0685283063,"t":1711242000}
+{"o":180571.3367602966,"h":182238.0376002992,"l":178481.447512378,"c":180282.84922644,"v":262463.7347679578,"t":1711245600}
+{"o":180282.84922644,"h":180747.9849020976,"l":177483.2322926894,"c":177581.7976349127,"v":320088.5463489016,"t":1711249200}
+{"o":177581.7976349127,"h":178796.435767922,"l":177095.8503191721,"c":178614.193140133,"v":281305.1164251165,"t":1711252800}
+{"o":178614.193140133,"h":179813.618145677,"l":177862.2560240773,"c":179252.5674370287,"v":215010.8833143541,"t":1711256400}
+{"o":179252.5674370287,"h":179753.711334032,"l":177710.9835550938,"c":178534.9850233865,"v":220748.4873748514,"t":1711260000}
+{"o":178534.9850233865,"h":179417.0251830401,"l":177858.2134999888,"c":179281.809530329,"v":208818.953672897,"t":1711263600}
+{"o":179281.809530329,"h":181952.4566326383,"l":178668.8699501379,"c":181682.4653061913,"v":291321.8895853597,"t":1711267200}
+{"o":181682.4653061913,"h":181964.5880176486,"l":179336.7652102135,"c":179992.3906476678,"v":229597.7570112818,"t":1711270800}
+{"o":179992.3906476678,"h":181288.1729762033,"l":179787.7744321084,"c":180557.7375305668,"v":240136.2254481683,"t":1711274400}
+{"o":180557.7375305668,"h":181116.7350621224,"l":179473.9385225507,"c":180747.3065202092,"v":211165.1054132665,"t":1711278000}
+{"o":180747.3065202092,"h":182880.3826506085,"l":180163.5186887977,"c":182531.571318248,"v":299323.1824828592,"t":1711281600}
+{"o":182531.571318248,"h":182909.6486421468,"l":180912.8605398195,"c":181124.8425978575,"v":276611.9401868111,"t":1711285200}
+{"o":181124.8425978575,"h":183326.5487903889,"l":180999.8209044036,"c":182789.2966149227,"v":335534.8706300234,"t":1711288800}
+{"o":182789.2966149227,"h":183075.0448613807,"l":181559.0657613502,"c":182176.393327345,"v":372309.5977763629,"t":1711292400}
+{"o":182176.393327345,"h":182915.0774010074,"l":179919.0161428002,"c":180077.2558494188,"v":356131.9359484169,"t":1711296000}
+{"o":180077.2558494188,"h":180487.5112807492,"l":178204.7303788242,"c":179894.386740273,"v":428918.4680473235,"t":1711299600}
+{"o":179894.386740273,"h":182636.0512391173,"l":179856.9757591369,"c":182233.8664523798,"v":357594.4267258386,"t":1711303200}
+{"o":182233.8664523798,"h":182893.1930714352,"l":181727.9392203741,"c":182064.5625276006,"v":308044.331274509,"t":1711306800}
+{"o":182064.5625276006,"h":185645.1815544917,"l":181357.4866275974,"c":184895.320306956,"v":401970.4720140536,"t":1711310400}
+{"o":184895.320306956,"h":188758.7400616441,"l":184895.320306956,"c":188077.5755862258,"v":560430.3269153802,"t":1711314000}
+{"o":188077.5755862258,"h":191662.9454818585,"l":188042.7796356951,"c":191209.9944489084,"v":469546.5408910051,"t":1711317600}
+{"o":191209.9944489084,"h":193043.8421956371,"l":189364.255575674,"c":190060.5443803102,"v":504667.2375355055,"t":1711321200}
+{"o":190060.5443803102,"h":190443.5681402926,"l":187079.8694723956,"c":187444.46217936,"v":430201.761847832,"t":1711324800}
+{"o":187444.46217936,"h":189470.7894474253,"l":187161.1096328766,"c":189128.0357378009,"v":436582.8800908683,"t":1711328400}
+{"o":189128.0357378009,"h":190913.4471124584,"l":188533.2343522907,"c":190427.4143227193,"v":407077.603544676,"t":1711332000}
+{"o":190427.4143227193,"h":191802.7004502032,"l":189932.1824061125,"c":191034.6490878788,"v":348533.6470722323,"t":1711335600}
+{"o":191034.6490878788,"h":191883.0880711068,"l":190035.1255275501,"c":191433.6419095518,"v":350702.7292396975,"t":1711339200}
+{"o":191433.6419095518,"h":193593.2349031988,"l":190639.8325739023,"c":192259.8635379823,"v":323502.6588459554,"t":1711342800}
+{"o":192259.8635379823,"h":194682.7277427136,"l":188462.7938765497,"c":190955.8696889129,"v":275162.6250506047,"t":1711346400}
+{"o":190955.8696889129,"h":192728.6646148033,"l":188550.7311944337,"c":188713.445618331,"v":360117.1427141441,"t":1711350000}
+{"o":188713.445618331,"h":190682.2715153378,"l":188622.6601846335,"c":190066.2154150367,"v":304334.6312839515,"t":1711353600}
+{"o":190066.2154150367,"h":192542.1695753475,"l":189713.4021942269,"c":192326.0675642138,"v":315539.3608157927,"t":1711357200}
+{"o":192326.0675642138,"h":195570.0961509848,"l":191710.223999846,"c":192629.8060969357,"v":431990.0042836014,"t":1711360800}
+{"o":192629.8060969357,"h":193620.2025468915,"l":190587.713178372,"c":190984.1860594895,"v":365662.3894376922,"t":1711364400}
+{"o":190984.1860594895,"h":191772.5794984403,"l":189200.8448618182,"c":190171.7014582943,"v":368042.0934326861,"t":1711368000}
+{"o":190171.7014582943,"h":193890.9330326235,"l":189356.5938304231,"c":193571.0675552184,"v":392800.2854346604,"t":1711371600}
+{"o":193571.0675552184,"h":199956.1117660067,"l":192219.8162175469,"c":195621.86129562,"v":716057.9019732348,"t":1711375200}
+{"o":195621.86129562,"h":196607.4557276641,"l":193747.3915594977,"c":195892.9675167841,"v":622285.0527078296,"t":1711378800}
+{"o":195892.9675167841,"h":196716.5816530203,"l":193214.5776384549,"c":196054.676247021,"v":613261.5793730014,"t":1711382400}
+{"o":196054.676247021,"h":197781.7511700003,"l":195293.9181628344,"c":196251.6219197391,"v":589842.2065116076,"t":1711386000}
+{"o":196251.6219197391,"h":196966.8857460223,"l":194809.1709733942,"c":195422.4768213091,"v":404285.2162189232,"t":1711389600}
+{"o":195422.4768213091,"h":228094.6416680934,"l":193792.2084081245,"c":227596.5087877841,"v":465247.991764376,"t":1711393200}
+{"o":227596.5087877841,"h":228602.0836774634,"l":226343.858000558,"c":227085.130471642,"v":387314.7722268896,"t":1711396800}
+{"o":227085.130471642,"h":227814.7499785082,"l":223481.0606830741,"c":224290.3900899181,"v":461740.5860913051,"t":1711400400}
+{"o":224290.3900899181,"h":226458.9119738852,"l":223609.4906333302,"c":225786.5519970935,"v":424592.9938557047,"t":1711404000}
+{"o":225786.5519970935,"h":227532.287200152,"l":222955.2478921458,"c":223580.7705090304,"v":367697.4396329193,"t":1711407600}
+{"o":223580.7705090304,"h":225819.2984460009,"l":222560.9593168469,"c":223629.4663090931,"v":445466.8689961327,"t":1711411200}
+{"o":223629.4663090931,"h":225070.9536919526,"l":222911.6614248161,"c":224621.6223098459,"v":334758.5354520082,"t":1711414800}
+{"o":224621.6223098459,"h":226967.9326477144,"l":223746.7035092551,"c":226782.212719939,"v":392998.9081202822,"t":1711418400}
+{"o":226782.212719939,"h":227367.0353647289,"l":225732.0937086133,"c":226788.1149531977,"v":345225.8985353514,"t":1711422000}
+{"o":226788.1149531977,"h":229977.455141164,"l":226431.573535193,"c":229553.3754649921,"v":380668.4459296105,"t":1711425600}
+{"o":229553.3754649921,"h":232072.8747983128,"l":228964.4642816653,"c":230542.2437835027,"v":441391.8614009998,"t":1711429200}
+{"o":230542.2437835027,"h":231662.0232423733,"l":229174.4244311418,"c":231298.2479333945,"v":595380.1511578533,"t":1711432800}
+{"o":231298.2479333945,"h":232631.4244889517,"l":229338.35137896,"c":229687.1569931814,"v":762819.3311960201,"t":1711436400}
+{"o":229687.1569931814,"h":230625.4310525642,"l":227624.9817743953,"c":229959.9041469498,"v":612410.2368357249,"t":1711440000}
+{"o":229959.9041469498,"h":231491.4480984397,"l":228932.0006799794,"c":231183.6915992701,"v":424894.665459368,"t":1711443600}
+{"o":231183.6915992701,"h":232416.0602905123,"l":230246.216272768,"c":230954.0283982447,"v":440613.1263263805,"t":1711447200}
+{"o":230954.0283982447,"h":232204.2586044984,"l":230128.631077724,"c":230489.0195404785,"v":486436.057965146,"t":1711450800}
+{"o":230489.0195404785,"h":231574.8940298665,"l":228781.7930062526,"c":230472.5779813605,"v":499588.5687298406,"t":1711454400}
+{"o":230472.5779813605,"h":231037.624641907,"l":226588.7636322124,"c":228075.8194658853,"v":743360.8596626319,"t":1711458000}
+{"o":228075.8194658853,"h":228745.1041635906,"l":224305.591496469,"c":227089.8456108027,"v":1240480.545082072,"t":1711461600}
+{"o":227089.8456108027,"h":227208.0149342627,"l":222795.8190530831,"c":225426.9641917821,"v":781057.2129540882,"t":1711465200}
+{"o":225426.9641917821,"h":226943.8029149706,"l":220551.3224260141,"c":221758.397561615,"v":712419.0228572409,"t":1711468800}
+{"o":221758.397561615,"h":223751.9606759646,"l":220298.5377015963,"c":223230.2653339458,"v":540307.1422538998,"t":1711472400}
+{"o":223230.2653339458,"h":226439.6841827021,"l":222572.6987654002,"c":224021.6817349524,"v":437692.5521795145,"t":1711476000}
+{"o":224021.6817349524,"h":224593.4046519179,"l":221619.7077152658,"c":222645.7942161919,"v":533698.8065822752,"t":1711479600}
+{"o":222645.7942161919,"h":224890.5788737211,"l":222514.1276552328,"c":224684.0114723314,"v":486189.9451757885,"t":1711483200}
+{"o":224684.0114723314,"h":227905.4728761134,"l":223928.3463118445,"c":226331.9319701818,"v":418626.0873871145,"t":1711486800}
+{"o":226331.9319701818,"h":227803.5781834026,"l":224539.157471201,"c":227495.7340398196,"v":458498.5346974599,"t":1711490400}
+{"o":227495.7340398196,"h":227879.199270279,"l":225281.5317908014,"c":225354.7980650367,"v":427518.2129884121,"t":1711494000}
+{"o":225354.7980650367,"h":227642.9628784012,"l":223166.781468149,"c":227506.2905398984,"v":605207.2456684929,"t":1711497600}
+{"o":227506.2905398984,"h":266294.5957520416,"l":225030.2018263109,"c":263230.0531459308,"v":542739.2798047842,"t":1711501200}
+{"o":263230.0531459308,"h":264961.7539636186,"l":261643.0072032604,"c":264924.6047408606,"v":467444.8593605473,"t":1711504800}
+{"o":264924.6047408606,"h":266311.011885141,"l":261264.7744291805,"c":263906.7573963751,"v":527222.1676264369,"t":1711508400}
+{"o":263906.7573963751,"h":264819.350135425,"l":260922.5801126353,"c":262539.1221111299,"v":526708.7394574899,"t":1711512000}
+{"o":262539.1221111299,"h":264338.8229184033,"l":261343.1810195989,"c":264035.6676344501,"v":368799.8971196701,"t":1711515600}
+{"o":264035.6676344501,"h":264617.2245454944,"l":255702.8643930093,"c":263319.2722190838,"v":445609.9890165981,"t":1711519200}
+{"o":263319.2722190838,"h":263770.2072445497,"l":258183.5912649846,"c":259376.2576306867,"v":460025.0870906182,"t":1711522800}
+{"o":259376.2576306867,"h":260633.5501515499,"l":256749.3611800309,"c":257074.3713784869,"v":400309.5988659647,"t":1711526400}
+{"o":257074.3713784869,"h":260685.7192387758,"l":254829.8774493418,"c":260269.8925062438,"v":490299.0413946016,"t":1711530000}
+{"o":260269.8925062438,"h":261537.5008273808,"l":259449.6544368401,"c":260957.2622336485,"v":409541.5648297378,"t":1711533600}
+{"o":260957.2622336485,"h":263916.674772553,"l":259104.2554470306,"c":263600.9384284138,"v":401593.6185252172,"t":1711537200}
+{"o":263600.9384284138,"h":264053.0187157658,"l":260306.7960446916,"c":261732.8238347812,"v":433129.7207366778,"t":1711540800}
+{"o":261732.8238347812,"h":267485.2418555935,"l":258854.6429603933,"c":259613.2055949843,"v":833665.1403454186,"t":1711544400}
+{"o":259613.2055949843,"h":260648.465219899,"l":252737.3721241484,"c":258821.8927846494,"v":959571.2404483759,"t":1711548000}
+{"o":258821.8927846494,"h":259705.3735351051,"l":253121.3162729144,"c":253121.3162729144,"v":647486.5313502687,"t":1711551600}
+{"o":253121.3162729144,"h":256462.3841201448,"l":251913.159686315,"c":256131.8402651308,"v":632002.9770094092,"t":1711555200}
+{"o":256131.8402651308,"h":257820.899296213,"l":255257.6982727772,"c":256084.597120489,"v":403250.1024721296,"t":1711558800}
+{"o":256084.597120489,"h":257057.4242778001,"l":253353.7741853452,"c":253704.9091018669,"v":439032.0596771179,"t":1711562400}
+{"o":253704.9091018669,"h":256017.1482707875,"l":253222.0557431819,"c":255369.2791854278,"v":377219.3842139562,"t":1711566000}
+{"o":255369.2791854278,"h":259028.7110447712,"l":254414.9257617513,"c":258947.212719927,"v":423981.5515513067,"t":1711569600}
+{"o":258947.212719927,"h":259502.5088267885,"l":256269.4475366873,"c":257805.6255705837,"v":388168.2869830016,"t":1711573200}
+{"o":257805.6255705837,"h":262186.3953662258,"l":257359.1519813621,"c":261886.1826808277,"v":408454.426421199,"t":1711576800}
+{"o":261886.1826808277,"h":261928.2593952683,"l":258677.5547609871,"c":260839.1412533639,"v":391220.8861703369,"t":1711580400}
+{"o":260839.1412533639,"h":263498.3448899467,"l":259554.2801012669,"c":261209.972201696,"v":584260.452812909,"t":1711584000}
+{"o":261209.972201696,"h":261820.1757280942,"l":257066.932364172,"c":258195.6041698642,"v":453867.9569257461,"t":1711587600}
+{"o":258195.6041698642,"h":259177.5452767363,"l":253681.4436904392,"c":254778.371172229,"v":545387.1038412243,"t":1711591200}
+{"o":254778.371172229,"h":255782.8921923505,"l":252835.4421438897,"c":255191.1330276698,"v":436690.3052074439,"t":1711594800}
+{"o":255191.1330276698,"h":257626.2911279002,"l":253773.0984683976,"c":257215.7294478094,"v":406778.4536258844,"t":1711598400}
+{"o":257215.7294478094,"h":258519.71193279,"l":256477.9673231429,"c":257238.0479739741,"v":332992.5334935344,"t":1711602000}
+{"o":257238.0479739741,"h":262093.0286518756,"l":256578.1449212146,"c":261746.4953744757,"v":364244.6261114317,"t":1711605600}
+{"o":261746.4953744757,"h":262955.7510394301,"l":260485.0436247713,"c":262408.3468846997,"v":316374.502027866,"t":1711609200}
+{"o":262408.3468846997,"h":263983.1720777896,"l":261684.2944393774,"c":261811.6746080764,"v":340285.62165156,"t":1711612800}
+{"o":261811.6746080764,"h":263730.7474790952,"l":261250.1998585922,"c":262455.1251040841,"v":340159.3748221896,"t":1711616400}
+{"o":262455.1251040841,"h":262985.4190635415,"l":259644.5872134701,"c":261189.8841430985,"v":408152.8114788883,"t":1711620000}
+{"o":261189.8841430985,"h":262049.7763402752,"l":254748.2517362947,"c":255650.4783961425,"v":352974.0479828155,"t":1711623600}
+{"o":255650.4783961425,"h":256473.7677224925,"l":252505.1435677581,"c":254053.0414267344,"v":405923.7529376522,"t":1711627200}
+{"o":254053.0414267344,"h":256805.6500138633,"l":252095.0910885675,"c":256704.7035636677,"v":514877.4118828775,"t":1711630800}
+{"o":256704.7035636677,"h":261634.7089812306,"l":255502.7123499042,"c":260792.9818532337,"v":683852.4378647153,"t":1711634400}
+{"o":260792.9818532337,"h":260933.2882228716,"l":256597.2033533479,"c":258548.9509208307,"v":586793.7303020451,"t":1711638000}
+{"o":258548.9509208307,"h":259387.7340002855,"l":254984.1296301326,"c":255719.1850183662,"v":549867.1159805016,"t":1711641600}
+{"o":255719.1850183662,"h":256052.1101647317,"l":240830.6187157384,"c":242083.6302851556,"v":479297.225039446,"t":1711645200}
+{"o":242083.6302851556,"h":245945.286370771,"l":241024.9780162495,"c":244407.0020638361,"v":440334.9822541228,"t":1711648800}
+{"o":244407.0020638361,"h":246804.4184664596,"l":243553.0052841289,"c":244664.6766105629,"v":547463.532528175,"t":1711652400}
+{"o":244664.6766105629,"h":247501.5293900558,"l":244339.3027276356,"c":246260.1407726023,"v":545649.2304326985,"t":1711656000}
+{"o":246260.1407726023,"h":248173.8367706892,"l":243929.4559235599,"c":245887.7845949293,"v":576151.0694880687,"t":1711659600}
+{"o":245887.7845949293,"h":249419.5142189271,"l":244616.6567183173,"c":249286.3666603785,"v":451362.6339260364,"t":1711663200}
+{"o":249286.3666603785,"h":251150.878911306,"l":248278.6043071628,"c":248964.7454670898,"v":493996.7089723542,"t":1711666800}
+{"o":248964.7454670898,"h":249062.4314188256,"l":246274.1420018571,"c":247601.4679885045,"v":446949.4197318056,"t":1711670400}
+{"o":247601.4679885045,"h":250482.7079305577,"l":246924.4426132391,"c":247772.0782169029,"v":495941.8148154986,"t":1711674000}
+{"o":247772.0782169029,"h":249593.3668783482,"l":246421.1462112398,"c":248447.1196963077,"v":507326.9627688175,"t":1711677600}
+{"o":248447.1196963077,"h":249918.6781232464,"l":246684.1455984011,"c":247255.2132793593,"v":466443.8620010193,"t":1711681200}
+{"o":247255.2132793593,"h":248243.452485228,"l":245703.4942873488,"c":246185.9689585641,"v":435310.4577569775,"t":1711684800}
+{"o":246185.9689585641,"h":246946.674030559,"l":243835.156960484,"c":244194.6142210979,"v":462952.9531815926,"t":1711688400}
+{"o":244194.6142210979,"h":245600.1572629827,"l":243253.7712294287,"c":244841.416157699,"v":353687.3951391025,"t":1711692000}
+{"o":244841.416157699,"h":245526.2632146737,"l":240777.3855621852,"c":241110.6197196189,"v":409293.42825727,"t":1711695600}
+{"o":241110.6197196189,"h":244426.8364524929,"l":240720.2931271589,"c":243480.6085145833,"v":351922.6621630636,"t":1711699200}
+{"o":243480.6085145833,"h":244388.9316197371,"l":240697.1092973031,"c":241216.42664657,"v":357814.3850476666,"t":1711702800}
+{"o":241216.42664657,"h":243784.8224479109,"l":240758.9205455513,"c":243647.3374005975,"v":360892.3266623789,"t":1711706400}
+{"o":243647.3374005975,"h":244901.9143310565,"l":243017.1576148201,"c":243994.6323172155,"v":356535.5957225305,"t":1711710000}
+{"o":243994.6323172155,"h":244775.7915046172,"l":242371.6524838037,"c":243892.1200796601,"v":406351.1033128157,"t":1711713600}
+{"o":243892.1200796601,"h":245770.8380328878,"l":243005.5323684443,"c":245268.6885568362,"v":498725.3777117218,"t":1711717200}
+{"o":245268.6885568362,"h":249246.4421089616,"l":244480.9018673235,"c":247570.7343783691,"v":584092.3150955115,"t":1711720800}
+{"o":247570.7343783691,"h":247981.9676148295,"l":242117.3759863181,"c":242659.0284822813,"v":682041.9932362582,"t":1711724400}
+{"o":242659.0284822813,"h":245840.683701801,"l":242310.5485731123,"c":242555.5643327564,"v":597174.6123920849,"t":1711728000}
+{"o":242555.5643327564,"h":249384.2042731867,"l":242262.3407398429,"c":248987.9829572319,"v":671476.6153918322,"t":1711731600}
+{"o":248987.9829572319,"h":249603.1303406005,"l":247319.9180283079,"c":249264.3343916762,"v":607634.9904592095,"t":1711735200}
+{"o":249264.3343916762,"h":251271.5588252583,"l":248209.4999065452,"c":251173.4549935675,"v":630458.2799873208,"t":1711738800}
+{"o":251173.4549935675,"h":260601.900433257,"l":249621.1047082442,"c":254630.4758301874,"v":618584.9738531271,"t":1711742400}
+{"o":254630.4758301874,"h":255024.4244586099,"l":251555.9788919855,"c":253184.1109797165,"v":644672.5058409896,"t":1711746000}
+{"o":253184.1109797165,"h":258939.1474816892,"l":252813.8640118904,"c":258518.5334799436,"v":563772.0686795012,"t":1711749600}
+{"o":258518.5334799436,"h":263196.1573295571,"l":257220.4635089529,"c":261689.8146503927,"v":631670.7039474623,"t":1711753200}
+{"o":261689.8146503927,"h":264910.2931825222,"l":260019.8389661536,"c":264459.187064789,"v":649896.0617163791,"t":1711756800}
+{"o":264459.187064789,"h":265129.3128526229,"l":261779.1894751939,"c":262004.9538844185,"v":634082.0554284863,"t":1711760400}
+{"o":262004.9538844185,"h":263108.7660048892,"l":260800.8376254622,"c":261521.83182404,"v":533113.0774373703,"t":1711764000}
+{"o":261521.83182404,"h":263172.3558738434,"l":261402.386584407,"c":262626.2156799052,"v":536390.2790798545,"t":1711767600}
+{"o":262626.2156799052,"h":270433.7631887387,"l":262374.9637448211,"c":270286.3692023056,"v":779021.7793808667,"t":1711771200}
+{"o":270286.3692023056,"h":272405.6909754908,"l":268827.5734319764,"c":270743.7199430754,"v":733349.6627896441,"t":1711774800}
+{"o":270743.7199430754,"h":272254.840652149,"l":268783.3660861984,"c":269471.0121065356,"v":744917.8899358142,"t":1711778400}
+{"o":269471.0121065356,"h":270696.3816498308,"l":266398.035802918,"c":266760.9883505641,"v":730758.3029392186,"t":1711782000}
+{"o":266760.9883505641,"h":267889.8601472075,"l":263141.9155073281,"c":265123.1342983791,"v":682327.0811668308,"t":1711785600}
+{"o":265123.1342983791,"h":268086.5627636086,"l":264668.0826092421,"c":266933.3979802802,"v":558663.0223087221,"t":1711789200}
+{"o":266933.3979802802,"h":268096.8007086623,"l":266067.191494727,"c":266899.1312051614,"v":475890.8010013656,"t":1711792800}
+{"o":266899.1312051614,"h":270613.3037201762,"l":266899.1312051614,"c":269492.1520357054,"v":488916.9027649061,"t":1711796400}
+{"o":269492.1520357054,"h":270501.0086206265,"l":267941.7664835195,"c":269732.7244885676,"v":498413.4697176522,"t":1711800000}
+{"o":269732.7244885676,"h":269886.2257993706,"l":267285.5360906881,"c":268610.6253332232,"v":533337.2705417044,"t":1711803600}
+{"o":268610.6253332232,"h":269313.1493734008,"l":265735.7901880583,"c":266800.8369958702,"v":569813.8056161746,"t":1711807200}
+{"o":266800.8369958702,"h":268374.4902734107,"l":266049.022606398,"c":267394.7748329618,"v":678558.3567413904,"t":1711810800}
+{"o":267394.7748329618,"h":269485.593207014,"l":266439.4822087157,"c":269214.2074203813,"v":733675.3604147336,"t":1711814400}
+{"o":269214.2074203813,"h":269581.9564423292,"l":267589.1341709835,"c":268341.3597451903,"v":532634.5898639301,"t":1711818000}
+{"o":268341.3597451903,"h":269349.8111089421,"l":266895.6147194422,"c":267068.5573728694,"v":485741.2132579964,"t":1711821600}
+{"o":267068.5573728694,"h":267862.8157193551,"l":263596.557103611,"c":266381.4622214772,"v":574035.972043477,"t":1711825200}
+{"o":266381.4622214772,"h":266711.6144771511,"l":264966.7481982664,"c":265489.9062521955,"v":430854.2580915273,"t":1711828800}
+{"o":265489.9062521955,"h":268932.8612290602,"l":263942.0746196939,"c":268252.3693212584,"v":397780.620733596,"t":1711832400}
+{"o":268252.3693212584,"h":270337.2732880172,"l":267457.9180663845,"c":269589.4437674324,"v":460261.0113453118,"t":1711836000}
+{"o":269589.4437674324,"h":269935.9960807862,"l":265623.6432840612,"c":266916.017975771,"v":501265.1853030321,"t":1711839600}
+{"o":266916.017975771,"h":270536.8956475527,"l":266260.1240071924,"c":268369.7589757121,"v":536660.428084523,"t":1711843200}
+{"o":268369.7589757121,"h":274969.3029826792,"l":267279.0793518187,"c":274502.0301409721,"v":531878.6465764679,"t":1711846800}
+{"o":274502.0301409721,"h":275071.0978902266,"l":271987.4254874225,"c":272521.28994079,"v":548203.4525183358,"t":1711850400}
+{"o":272521.28994079,"h":273474.4505553601,"l":269961.2281599801,"c":270903.4847876511,"v":494455.1013991081,"t":1711854000}
+{"o":270903.4847876511,"h":272770.2633650835,"l":270311.8299037314,"c":272397.2823186278,"v":376372.1931633227,"t":1711857600}
+{"o":272397.2823186278,"h":274309.6328084815,"l":269855.9081411049,"c":272310.1778678249,"v":378071.3370110907,"t":1711861200}
+{"o":272310.1778678249,"h":272652.5444777543,"l":269878.5445790043,"c":270261.5743548973,"v":373035.1923817963,"t":1711864800}
+{"o":270261.5743548973,"h":273321.4974676034,"l":269914.2149171903,"c":272605.1707546021,"v":374269.6918632304,"t":1711868400}
+{"o":272605.1707546021,"h":273406.5508698408,"l":271560.0183031761,"c":273014.8049943356,"v":462411.2547512687,"t":1711872000}
+{"o":273014.8049943356,"h":273185.4621977223,"l":270962.6872696565,"c":272399.738152164,"v":490458.0818279352,"t":1711875600}
+{"o":272399.738152164,"h":273126.9521884247,"l":270740.8297787274,"c":271650.6947982656,"v":413558.4160573506,"t":1711879200}
+{"o":271650.6947982656,"h":272944.9393327173,"l":270765.2310738026,"c":271328.6399712109,"v":366357.8131434062,"t":1711882800}
+{"o":271328.6399712109,"h":273203.9935337346,"l":270823.1951777586,"c":271952.4975284076,"v":384946.9722490637,"t":1711886400}
+{"o":271952.4975284076,"h":273995.6795868886,"l":271043.4845397943,"c":273029.5569460503,"v":500012.2847363994,"t":1711890000}
+{"o":273029.5569460503,"h":273568.4704019856,"l":271325.4190444723,"c":272153.2964167761,"v":484596.5660744924,"t":1711893600}
+{"o":272153.2964167761,"h":273069.3837650039,"l":270884.6534766366,"c":271079.1745144508,"v":513732.8090508675,"t":1711897200}
+{"o":271079.1745144508,"h":272631.6904498157,"l":270806.9109337034,"c":272036.9007515853,"v":511793.1016651909,"t":1711900800}
+{"o":272036.9007515853,"h":273300.5665385429,"l":271244.822300972,"c":272780.3922754628,"v":514315.4525762796,"t":1711904400}
+{"o":272780.3922754628,"h":276341.1089178845,"l":271663.4103734754,"c":274847.0429246368,"v":535381.0856923526,"t":1711908000}
+{"o":274847.0429246368,"h":280467.6645941156,"l":274144.5931958865,"c":278467.6577646417,"v":625682.4684587063,"t":1711911600}
+{"o":278467.6577646417,"h":279600.6887787999,"l":276225.8484776735,"c":277539.740554066,"v":520101.6161588357,"t":1711915200}
+{"o":277539.740554066,"h":278371.4031664553,"l":276255.9115080565,"c":277899.1074992658,"v":541950.1439051076,"t":1711918800}
+{"o":277899.1074992658,"h":280032.2361461528,"l":276749.8228580797,"c":279237.4281057483,"v":563996.8691336775,"t":1711922400}
+{"o":279237.4281057483,"h":283418.9740911168,"l":278284.9108485266,"c":281578.4326149122,"v":665198.7212063173,"t":1711926000}
+{"o":281578.4326149122,"h":283006.7808693032,"l":279608.9318950495,"c":281250.2964595591,"v":659809.285582968,"t":1711929600}
+{"o":281250.2964595591,"h":284648.7780518913,"l":280579.0881787414,"c":282685.9583992949,"v":683458.2659706465,"t":1711933200}
+{"o":282685.9583992949,"h":283619.8695844092,"l":281460.1175023048,"c":282311.0128204507,"v":602799.1477044069,"t":1711936800}
+{"o":282311.0128204507,"h":283529.7892343556,"l":280278.6398115447,"c":282052.790676519,"v":635804.2229976046,"t":1711940400}
+{"o":282052.790676519,"h":283899.7032596835,"l":279909.7631239904,"c":280058.3874397472,"v":627463.2007594107,"t":1711944000}
+{"o":280058.3874397472,"h":281206.4603619598,"l":269618.5836560095,"c":271286.4249834462,"v":1033054.0400529092,"t":1711947600}
+{"o":271286.4249834462,"h":276301.7127004591,"l":270496.3583480541,"c":275926.1824401784,"v":826701.8437735512,"t":1711951200}
+{"o":275926.1824401784,"h":278299.3517768671,"l":275248.5287708488,"c":275649.2846391152,"v":525616.2719797484,"t":1711954800}
+{"o":275649.2846391152,"h":276577.0153081488,"l":272010.4941143733,"c":273560.8033342753,"v":610469.7508456717,"t":1711958400}
+{"o":273560.8033342753,"h":275800.9187487927,"l":273398.0335440033,"c":274016.8105696997,"v":435340.1057635996,"t":1711962000}
+{"o":274016.8105696997,"h":275250.9714913958,"l":271235.5471833216,"c":273569.9450495127,"v":429089.505620726,"t":1711965600}
+{"o":273569.9450495127,"h":274969.3205843131,"l":271714.2838989453,"c":271790.7584683807,"v":434059.6719671161,"t":1711969200}
+{"o":271790.7584683807,"h":274196.3521964973,"l":271408.2041736743,"c":274076.9178348085,"v":483267.1272320381,"t":1711972800}
+{"o":274076.9178348085,"h":275508.5065860281,"l":272818.2165727212,"c":274059.1709033655,"v":610441.9280418333,"t":1711976400}
+{"o":274059.1709033655,"h":275151.9357696843,"l":265299.7144628228,"c":266485.2102252485,"v":861158.5225429549,"t":1711980000}
+{"o":266485.2102252485,"h":267206.5448011736,"l":260276.8811125598,"c":261839.0497718039,"v":944537.9134976279,"t":1711983600}
+{"o":261839.0497718039,"h":265981.8248696641,"l":260570.3706127145,"c":263763.7697827776,"v":716766.9299014336,"t":1711987200}
+{"o":263763.7697827776,"h":264986.5648542051,"l":261432.2961387182,"c":264672.8585779885,"v":552535.1017297786,"t":1711990800}
+{"o":264672.8585779885,"h":264865.2676067029,"l":260981.1132141874,"c":263981.4559075182,"v":615927.0925902927,"t":1711994400}
+{"o":263981.4559075182,"h":269482.275157401,"l":262996.3818452341,"c":269202.7535324982,"v":565248.6831439668,"t":1711998000}
+{"o":269202.7535324982,"h":269873.5514190709,"l":266827.4363712889,"c":269752.9795712952,"v":525307.6958228272,"t":1712001600}
+{"o":269752.9795712952,"h":270074.5607089988,"l":267980.6166831978,"c":268402.6530781495,"v":445290.5592555344,"t":1712005200}
+{"o":268402.6530781495,"h":269697.6718219042,"l":267302.2522599942,"c":268643.2794218329,"v":511870.0913031733,"t":1712008800}
+{"o":268643.2794218329,"h":269958.6488678902,"l":267638.7074199416,"c":267711.2698322119,"v":492025.2661315472,"t":1712012400}
+{"o":267711.2698322119,"h":268662.7082872163,"l":262393.2224922923,"c":264218.0253628018,"v":628294.6785569793,"t":1712016000}
+{"o":264218.0253628018,"h":267380.6443831318,"l":263399.0987505197,"c":264770.7155091988,"v":515884.5692387876,"t":1712019600}
+{"o":264770.7155091988,"h":265077.2087756836,"l":253253.6397534624,"c":258345.7776016337,"v":1120510.9311404836,"t":1712023200}
+{"o":258345.7776016337,"h":259661.6052283478,"l":254898.2148046417,"c":255694.5342040958,"v":841080.5525450177,"t":1712026800}
+{"o":255694.5342040958,"h":257232.2065658577,"l":253603.781074943,"c":255644.1501109044,"v":649998.7862986173,"t":1712030400}
+{"o":255644.1501109044,"h":257149.7061538124,"l":252315.2835841524,"c":256959.7384866367,"v":651202.4701136549,"t":1712034000}
+{"o":256959.7384866367,"h":259489.1378448962,"l":255817.2734710514,"c":258414.2048295674,"v":647768.1874755371,"t":1712037600}
+{"o":258414.2048295674,"h":259224.5882898564,"l":254528.0920513582,"c":255106.7823674566,"v":495545.2455853969,"t":1712041200}
+{"o":255106.7823674566,"h":256045.8572796761,"l":251376.0609402659,"c":252305.2148188265,"v":468450.1000772545,"t":1712044800}
+{"o":252305.2148188265,"h":254883.8211201646,"l":250298.8555571889,"c":253809.6174433686,"v":600696.9440881163,"t":1712048400}
+{"o":253809.6174433686,"h":254266.0694689987,"l":250044.9802561344,"c":251819.6921412437,"v":458000.5133048296,"t":1712052000}
+{"o":251819.6921412437,"h":252561.553307042,"l":246735.667897884,"c":250383.3589556168,"v":548194.3382071574,"t":1712055600}
+{"o":250383.3589556168,"h":253051.284964169,"l":248241.8481144123,"c":249203.3348045126,"v":528595.1806525829,"t":1712059200}
+{"o":249203.3348045126,"h":250381.5274703284,"l":244758.7653412978,"c":248487.4474454273,"v":716242.0435971136,"t":1712062800}
+{"o":248487.4474454273,"h":253785.5376932676,"l":247399.2498844465,"c":251198.0919630131,"v":675802.4004019846,"t":1712066400}
+{"o":251198.0919630131,"h":253618.6590490183,"l":245885.3489690321,"c":246989.3010780691,"v":721565.331263011,"t":1712070000}
+{"o":246989.3010780691,"h":251989.3575081595,"l":246264.1425626695,"c":251244.0317283713,"v":986624.358725987,"t":1712073600}
+{"o":251244.0317283713,"h":254131.4936674226,"l":248791.8416383869,"c":253949.4591089422,"v":706831.9398622251,"t":1712077200}
+{"o":253949.4591089422,"h":257934.1349007892,"l":252874.8860935293,"c":257629.4083075444,"v":627785.9244072411,"t":1712080800}
+{"o":257629.4083075444,"h":260231.6090736318,"l":256461.6566965903,"c":258718.6088168738,"v":580819.990321463,"t":1712084400}
+{"o":258718.6088168738,"h":259509.0100777523,"l":255853.7100960967,"c":257210.5176473325,"v":651254.0728505891,"t":1712088000}
+{"o":257210.5176473325,"h":258070.8394084642,"l":253956.1278449256,"c":255951.1311755329,"v":630846.0775849565,"t":1712091600}
+{"o":255951.1311755329,"h":257878.8110744594,"l":254832.2134291633,"c":256271.5417450956,"v":471616.1100878541,"t":1712095200}
+{"o":256271.5417450956,"h":256365.3478727499,"l":251498.9204269435,"c":252568.7392988434,"v":487659.1244633506,"t":1712098800}
+{"o":252568.7392988434,"h":254094.1579784352,"l":245223.8353617915,"c":252086.0832938283,"v":736477.1169741516,"t":1712102400}
+{"o":252086.0832938283,"h":259108.4194124235,"l":248596.2494185579,"c":257859.1012058377,"v":642361.9373044807,"t":1712106000}
+{"o":257859.1012058377,"h":259555.8865070118,"l":255772.7120088146,"c":258609.1815944844,"v":528595.4932049321,"t":1712109600}
+{"o":258609.1815944844,"h":263202.6405545423,"l":256554.842976653,"c":262299.7058687428,"v":480156.9133887268,"t":1712113200}
+{"o":262299.7058687428,"h":263442.0231364001,"l":260283.0830098714,"c":261686.4647456564,"v":562255.1995955671,"t":1712116800}
+{"o":261686.4647456564,"h":262878.4597820607,"l":259931.5494388489,"c":262545.1475425683,"v":479814.680691823,"t":1712120400}
+{"o":262545.1475425683,"h":267176.5660227528,"l":261435.4455351761,"c":265410.1238244765,"v":483862.0798792936,"t":1712124000}
+{"o":265410.1238244765,"h":266531.4269054832,"l":263406.4537509652,"c":264221.8672674133,"v":368218.9190414741,"t":1712127600}
+{"o":264221.8672674133,"h":266758.5756472864,"l":262307.1816950549,"c":265504.5296136952,"v":428141.5365443233,"t":1712131200}
+{"o":265504.5296136952,"h":266683.1525448475,"l":264170.6441348654,"c":264957.4362314361,"v":393732.4907310691,"t":1712134800}
+{"o":264957.4362314361,"h":266008.8912159618,"l":260712.5958859732,"c":262543.5346822698,"v":395340.7422968526,"t":1712138400}
+{"o":262543.5346822698,"h":263094.5367196734,"l":259462.7217463919,"c":261549.6367761288,"v":662062.3039502153,"t":1712142000}
+{"o":261549.6367761288,"h":263262.1822822485,"l":259979.675442113,"c":261850.8206827649,"v":742657.0114267241,"t":1712145600}
+{"o":261850.8206827649,"h":263718.5315469714,"l":259740.1588746912,"c":260459.347286471,"v":703563.7241250252,"t":1712149200}
+{"o":260459.347286471,"h":266963.1470367,"l":260152.8922839515,"c":265252.3552791709,"v":700739.6227908779,"t":1712152800}
+{"o":265252.3552791709,"h":265767.3658535505,"l":257381.1459752307,"c":259285.689882709,"v":614576.7983068342,"t":1712156400}
+{"o":259285.689882709,"h":261960.4846308918,"l":257116.0533209165,"c":259090.0680370136,"v":692118.3544162686,"t":1712160000}
+{"o":259090.0680370136,"h":265221.8423675685,"l":256189.8979058973,"c":261976.8817852811,"v":683747.1047137529,"t":1712163600}
+{"o":261976.8817852811,"h":262335.3559738066,"l":257063.5991497127,"c":259874.5506854577,"v":595227.6665091998,"t":1712167200}
+{"o":259874.5506854577,"h":260551.5887251759,"l":256638.3838830401,"c":258895.2972980124,"v":487514.8667188497,"t":1712170800}
+{"o":258895.2972980124,"h":259235.1124780908,"l":254656.6340329728,"c":255830.8716683276,"v":610461.5907008415,"t":1712174400}
+{"o":255830.8716683276,"h":259089.9975154024,"l":252933.6487282949,"c":258112.427247473,"v":606741.2792568712,"t":1712178000}
+{"o":258112.427247473,"h":260003.395334676,"l":257179.4262522287,"c":259605.7268955552,"v":486803.7557176527,"t":1712181600}
+{"o":259605.7268955552,"h":260556.4005676137,"l":256349.8833021353,"c":257964.0731802775,"v":417031.7013371204,"t":1712185200}
+{"o":257964.0731802775,"h":261342.6358377532,"l":257243.2334831626,"c":260363.0713704632,"v":482196.7974269486,"t":1712188800}
+{"o":260363.0713704632,"h":260443.2769554997,"l":257021.3482940512,"c":258996.0726470717,"v":464599.9934407229,"t":1712192400}
+{"o":258996.0726470717,"h":259386.5575724517,"l":254373.7910106379,"c":255764.0184281632,"v":586674.4718597378,"t":1712196000}
+{"o":255764.0184281632,"h":261332.520334705,"l":251934.9289513229,"c":257359.169262026,"v":564472.9572496719,"t":1712199600}
+{"o":257359.169262026,"h":258433.4352051625,"l":253276.0920005107,"c":257936.2500131158,"v":547178.134416324,"t":1712203200}
+{"o":257936.2500131158,"h":260052.2958208417,"l":257147.5690913302,"c":259111.7128923447,"v":451572.191451756,"t":1712206800}
+{"o":259111.7128923447,"h":261679.5626594439,"l":258618.4111836902,"c":260799.5074981534,"v":318000.8344923231,"t":1712210400}
+{"o":260799.5074981534,"h":263292.1080099027,"l":260067.7818523574,"c":261996.3782430731,"v":308103.2672731545,"t":1712214000}
+{"o":261996.3782430731,"h":263962.5974874012,"l":261365.6388471072,"c":262963.7773990114,"v":319884.7018131696,"t":1712217600}
+{"o":262963.7773990114,"h":263603.9410312108,"l":259989.4584516851,"c":262632.6186856528,"v":355999.3202354605,"t":1712221200}
+{"o":262632.6186856528,"h":264139.7738588157,"l":261613.8857337007,"c":262935.6302865756,"v":323266.0483324282,"t":1712224800}
+{"o":262935.6302865756,"h":264037.2373880721,"l":261464.1525169637,"c":262832.3008381761,"v":347229.392501147,"t":1712228400}
+{"o":262832.3008381761,"h":265653.0782430546,"l":261889.0655582577,"c":262485.0273295109,"v":600925.3038919743,"t":1712232000}
+{"o":262485.0273295109,"h":271613.4299577021,"l":261777.9083444572,"c":266796.7201164492,"v":895990.315140921,"t":1712235600}
+{"o":266796.7201164492,"h":268741.7557607049,"l":265450.3866162177,"c":266830.479129573,"v":555039.590056185,"t":1712239200}
+{"o":266830.479129573,"h":267665.7290611537,"l":264243.7265687596,"c":265053.4805426174,"v":501116.0476026494,"t":1712242800}
+{"o":265053.4805426174,"h":267192.2639665671,"l":264728.3022343963,"c":265695.2512120538,"v":421068.5755485399,"t":1712246400}
+{"o":265695.2512120538,"h":268326.8947129654,"l":264226.1169636738,"c":268040.7689190371,"v":500637.3004927108,"t":1712250000}
+{"o":268040.7689190371,"h":270017.501890658,"l":262989.4347107851,"c":263594.2633964356,"v":695609.5278781141,"t":1712253600}
+{"o":263594.2633964356,"h":265297.3614971259,"l":258572.8887190748,"c":263078.7807259725,"v":515930.9626756439,"t":1712257200}
+{"o":263078.7807259725,"h":263420.9757122032,"l":252118.5129441715,"c":254649.3067691083,"v":693514.2684575556,"t":1712260800}
+{"o":254649.3067691083,"h":256398.2448291918,"l":252713.3130586456,"c":254014.3171131054,"v":545432.5679701378,"t":1712264400}
+{"o":254014.3171131054,"h":255655.0246271533,"l":253104.1931711234,"c":254282.1320959606,"v":408231.6176703646,"t":1712268000}
+{"o":254282.1320959606,"h":257209.990416819,"l":253505.1674250957,"c":256794.2441901224,"v":366758.5716477447,"t":1712271600}
+{"o":256794.2441901224,"h":258225.9961889384,"l":255279.7478744002,"c":258161.3767259055,"v":388243.258357385,"t":1712275200}
+{"o":258161.3767259055,"h":258281.622413248,"l":252996.1631487992,"c":254411.1112152613,"v":473882.6518585252,"t":1712278800}
+{"o":254411.1112152613,"h":255008.122466885,"l":247418.9919891836,"c":248358.3585562368,"v":538312.9597517985,"t":1712282400}
+{"o":248358.3585562368,"h":251455.3490177146,"l":247549.215627018,"c":250130.2757095839,"v":366186.1363355089,"t":1712286000}
+{"o":250130.2757095839,"h":251882.6269163336,"l":244080.1532928589,"c":246652.4393704189,"v":390166.3965373354,"t":1712289600}
+{"o":246652.4393704189,"h":250225.5056544738,"l":237566.0308865074,"c":241231.432897412,"v":566673.9800196788,"t":1712293200}
+{"o":241231.432897412,"h":242980.5756293898,"l":239711.3281209047,"c":240647.43763116,"v":378861.7247399869,"t":1712296800}
+{"o":240647.43763116,"h":241483.5130482951,"l":236765.3078509513,"c":240428.8227434144,"v":328399.6906478259,"t":1712300400}
+{"o":240428.8227434144,"h":243311.48290266,"l":235999.7681897657,"c":237546.2102914854,"v":365938.2249895174,"t":1712304000}
+{"o":237546.2102914854,"h":237824.1253421092,"l":234686.7511597106,"c":236942.5524174881,"v":446534.2474635507,"t":1712307600}
+{"o":236942.5524174881,"h":237823.8453511115,"l":233298.7968714519,"c":236328.4488570616,"v":425411.1404703381,"t":1712311200}
+{"o":236328.4488570616,"h":237263.0433060379,"l":232297.2215962686,"c":232995.7571687502,"v":389863.3801117365,"t":1712314800}
+{"o":232995.7571687502,"h":237569.0303276335,"l":226853.8421911997,"c":237333.6246518935,"v":585285.2257971405,"t":1712318400}
+{"o":237333.6246518935,"h":244630.0175591989,"l":234411.2935499595,"c":240654.5993774064,"v":595903.8485881521,"t":1712322000}
+{"o":240654.5993774064,"h":245776.2568245895,"l":238673.9061981433,"c":241994.1744789663,"v":565931.0144288943,"t":1712325600}
+{"o":241994.1744789663,"h":243480.8006109351,"l":236823.361046556,"c":242172.9100586461,"v":482869.7099390099,"t":1712329200}
+{"o":242172.9100586461,"h":243000.167113848,"l":237594.5296532131,"c":239793.2328675532,"v":420579.6904725811,"t":1712332800}
+{"o":239793.2328675532,"h":240358.0292914519,"l":235898.9109241712,"c":238019.6161489534,"v":375898.5659888697,"t":1712336400}
+{"o":238019.6161489534,"h":240345.6464705339,"l":236894.8576718505,"c":240089.8379245177,"v":390341.6990891648,"t":1712340000}
+{"o":240089.8379245177,"h":243154.0259450283,"l":239022.4361975717,"c":241246.5969536266,"v":432325.5412892138,"t":1712343600}
+{"o":241246.5969536266,"h":243174.5805506413,"l":240640.2083194381,"c":241721.8128415473,"v":503460.6110724628,"t":1712347200}
+{"o":241721.8128415473,"h":244330.3169154696,"l":240618.1228371657,"c":240642.2329688939,"v":395190.1495829082,"t":1712350800}
+{"o":240642.2329688939,"h":241632.7326536905,"l":239352.89370257,"c":239703.7804438157,"v":313285.1839455844,"t":1712354400}
+{"o":239703.7804438157,"h":241375.6928828535,"l":239241.3942573406,"c":239600.5624103601,"v":277604.2789149527,"t":1712358000}
+{"o":239600.5624103601,"h":242626.8718841283,"l":235147.8859291447,"c":237561.7756496477,"v":376962.9474839777,"t":1712361600}
+{"o":237561.7756496477,"h":239132.3402418518,"l":236380.5183495109,"c":236816.6703858913,"v":297057.6319243374,"t":1712365200}
+{"o":236816.6703858913,"h":237781.181674373,"l":235045.5124832581,"c":235556.5162751209,"v":286018.3976951393,"t":1712368800}
+{"o":235556.5162751209,"h":239074.4080550499,"l":234951.9217392653,"c":238395.0303481043,"v":275813.2601684953,"t":1712372400}
+{"o":238395.0303481043,"h":238845.8324820476,"l":236987.4732479189,"c":238109.3168813598,"v":271594.9667716049,"t":1712376000}
+{"o":238109.3168813598,"h":241603.528991973,"l":237367.2136630139,"c":240561.8669715443,"v":355455.5511410601,"t":1712379600}
+{"o":240561.8669715443,"h":241504.7085111273,"l":239753.2201748273,"c":241053.8545105348,"v":303829.4996185338,"t":1712383200}
+{"o":241053.8545105348,"h":241408.2956666988,"l":238942.6223017523,"c":240292.7395087808,"v":282137.4049328621,"t":1712386800}
+{"o":240292.7395087808,"h":241533.9350755333,"l":239200.7163495173,"c":241114.4047973584,"v":286174.8602497029,"t":1712390400}
+{"o":241114.4047973584,"h":241986.7961634716,"l":238482.0386797638,"c":238848.6641131404,"v":288623.1460665449,"t":1712394000}
+{"o":238848.6641131404,"h":239832.3912680722,"l":237594.9983380529,"c":238654.8186725857,"v":240738.719090092,"t":1712397600}
+{"o":238654.8186725857,"h":239407.6197338801,"l":237406.2385344428,"c":238099.1406058623,"v":222830.1285795437,"t":1712401200}
+{"o":238099.1406058623,"h":239008.5809125393,"l":236334.8248256135,"c":237366.1432266981,"v":243586.2000824691,"t":1712404800}
+{"o":237366.1432266981,"h":237832.7990306953,"l":233977.0789216948,"c":235990.2215301158,"v":225867.17891166,"t":1712408400}
+{"o":235990.2215301158,"h":238555.4926645065,"l":234838.4048316557,"c":237441.3934586071,"v":243647.3031735198,"t":1712412000}
+{"o":237441.3934586071,"h":242097.2760436907,"l":236966.6975880694,"c":239964.0299592891,"v":313820.6450635003,"t":1712415600}
+{"o":239964.0299592891,"h":242549.4067672549,"l":239329.2186351841,"c":240744.5671420547,"v":444284.3669711064,"t":1712419200}
+{"o":240744.5671420547,"h":241756.3104707688,"l":237735.8071762463,"c":240420.8455006985,"v":349988.1989165772,"t":1712422800}
+{"o":240420.8455006985,"h":241329.2112878977,"l":236058.5989150285,"c":237367.1135716506,"v":294259.4017274331,"t":1712426400}
+{"o":237367.1135716506,"h":238388.3935535682,"l":236878.5517471426,"c":237720.113043359,"v":278548.3612084679,"t":1712430000}
+{"o":237720.113043359,"h":238675.8113903386,"l":236875.9355115928,"c":238393.7259019465,"v":304831.2210188123,"t":1712433600}
+{"o":238393.7259019465,"h":239281.3921768237,"l":237077.3744206407,"c":238124.4440270719,"v":320610.6222952188,"t":1712437200}
+{"o":238124.4440270719,"h":239962.40207092,"l":236442.9842099204,"c":238704.7307220385,"v":425909.9198586494,"t":1712440800}
+{"o":238704.7307220385,"h":240890.0340785446,"l":238416.2012492555,"c":238952.2054131737,"v":472917.8147868604,"t":1712444400}
+{"o":238952.2054131737,"h":239387.8682137085,"l":234487.0430864393,"c":237966.9274329196,"v":303440.198714212,"t":1712448000}
+{"o":237966.9274329196,"h":244022.935128177,"l":237852.2214232347,"c":243602.0960617092,"v":418389.7510864414,"t":1712451600}
+{"o":243602.0960617092,"h":244862.2747867237,"l":241134.3106284145,"c":241741.1475551892,"v":378679.8504675934,"t":1712455200}
+{"o":241741.1475551892,"h":243808.9815659154,"l":241046.5654303402,"c":241473.8654061411,"v":368762.7480039085,"t":1712458800}
+{"o":241473.8654061411,"h":244584.8598057459,"l":240517.924288601,"c":241248.2130956361,"v":343145.9367356999,"t":1712462400}
+{"o":241248.2130956361,"h":242644.2371730895,"l":240574.1033052164,"c":241906.5745441426,"v":276693.7894399663,"t":1712466000}
+{"o":241906.5745441426,"h":242864.0191931973,"l":239408.0439721917,"c":239918.3226319127,"v":360398.7040375868,"t":1712469600}
+{"o":239918.3226319127,"h":240747.0391159212,"l":239371.691978536,"c":240184.1481702734,"v":282719.1749882387,"t":1712473200}
+{"o":240184.1481702734,"h":241704.9167820256,"l":239588.2126322637,"c":240656.562846471,"v":271471.4755826058,"t":1712476800}
+{"o":240656.562846471,"h":241351.9889128401,"l":238445.4882991617,"c":239634.8283755938,"v":244824.6544298154,"t":1712480400}
+{"o":239634.8283755938,"h":241309.4796189966,"l":238734.3734132322,"c":241073.4802679101,"v":230318.6805231222,"t":1712484000}
+{"o":241073.4802679101,"h":242126.3525829244,"l":240006.9355123813,"c":241500.7006565934,"v":226994.9803700001,"t":1712487600}
+{"o":241500.7006565934,"h":242697.5508091443,"l":239776.7988828143,"c":241974.6124225332,"v":216695.2012186792,"t":1712491200}
+{"o":241974.6124225332,"h":243127.440281362,"l":241342.1819858255,"c":242561.2951218771,"v":323754.3138121317,"t":1712494800}
+{"o":242561.2951218771,"h":243676.2191512926,"l":241103.4094733586,"c":242914.0160380992,"v":269527.5689243746,"t":1712498400}
+{"o":242914.0160380992,"h":244485.8765959124,"l":239959.8804640253,"c":240100.0297339036,"v":319732.9667653239,"t":1712502000}
+{"o":240100.0297339036,"h":244061.0609269498,"l":239930.3805294424,"c":242695.5761914383,"v":376868.981513099,"t":1712505600}
+{"o":242695.5761914383,"h":243537.2450600202,"l":240121.6087723455,"c":240704.1839217804,"v":350425.7673578372,"t":1712509200}
+{"o":240704.1839217804,"h":241439.1144014153,"l":237346.1594428086,"c":238949.4252074448,"v":409493.181421171,"t":1712512800}
+{"o":238949.4252074448,"h":239935.1549771515,"l":237180.1795696404,"c":238234.1049664616,"v":451880.7047173231,"t":1712516400}
+{"o":238234.1049664616,"h":239912.3942636839,"l":237131.8924372316,"c":238883.6919205402,"v":370218.176719682,"t":1712520000}
+{"o":238883.6919205402,"h":239976.2586097847,"l":237152.2149651677,"c":237584.1049064107,"v":294932.4315392583,"t":1712523600}
+{"o":237584.1049064107,"h":240479.4672502525,"l":231590.1203928439,"c":233938.8079931384,"v":290559.4242101269,"t":1712527200}
+{"o":233938.8079931384,"h":235863.9700704808,"l":233440.7863374081,"c":235154.8984775368,"v":261051.9265595026,"t":1712530800}
+{"o":235154.8984775368,"h":235879.2823659132,"l":230493.9962568903,"c":232992.3621231908,"v":312223.0448874986,"t":1712534400}
+{"o":232992.3621231908,"h":235017.0470180111,"l":231443.4333590682,"c":232180.0902469192,"v":266238.4338852523,"t":1712538000}
+{"o":232180.0902469192,"h":233088.5903418565,"l":230800.3354029011,"c":231372.8543010419,"v":311795.3857405398,"t":1712541600}
+{"o":231372.8543010419,"h":232404.0808581727,"l":228070.7673292845,"c":230621.5128704588,"v":324421.6085777877,"t":1712545200}
+{"o":230621.5128704588,"h":232019.7889803454,"l":230117.7808732539,"c":230667.1070089914,"v":301592.1455910362,"t":1712548800}
+{"o":230667.1070089914,"h":232428.5551223563,"l":228969.3348903442,"c":232057.0742682945,"v":285558.3844919817,"t":1712552400}
+{"o":232057.0742682945,"h":233927.213802587,"l":230866.4909620175,"c":231823.3040242708,"v":306331.1450676559,"t":1712556000}
+{"o":231823.3040242708,"h":237567.4381340383,"l":231062.5427792067,"c":235821.7293260452,"v":471852.0398276009,"t":1712559600}
+{"o":235821.7293260452,"h":241526.1691317392,"l":235246.1730994016,"c":240581.337001117,"v":532190.9336457343,"t":1712563200}
+{"o":240581.337001117,"h":243053.4179427364,"l":239139.5687288818,"c":239742.2415068689,"v":425671.2802487258,"t":1712566800}
+{"o":239742.2415068689,"h":241258.2676022399,"l":238218.547148806,"c":239972.6811850831,"v":333450.2316672222,"t":1712570400}
+{"o":239972.6811850831,"h":240560.1607627691,"l":238139.7176604857,"c":239215.6488385405,"v":283692.4628037331,"t":1712574000}
+{"o":239215.6488385405,"h":240516.9704341837,"l":236047.6795291215,"c":236370.1662669279,"v":326592.6381638771,"t":1712577600}
+{"o":236370.1662669279,"h":242998.3539111516,"l":234370.7657793524,"c":237179.2368919025,"v":457885.4607161164,"t":1712581200}
+{"o":237179.2368919025,"h":237824.6253858336,"l":232446.3800728124,"c":236474.5040494887,"v":372608.206133695,"t":1712584800}
+{"o":236474.5040494887,"h":238855.1869092266,"l":235668.1764333228,"c":237751.0613428039,"v":592737.524523861,"t":1712588400}
+{"o":237751.0613428039,"h":242422.1866758237,"l":236946.4637610148,"c":237898.3980017461,"v":569337.1243292686,"t":1712592000}
+{"o":237898.3980017461,"h":247389.2210857026,"l":235885.3446144968,"c":236693.7952046822,"v":494160.1800535903,"t":1712595600}
+{"o":236693.7952046822,"h":238558.834012359,"l":235901.39921274,"c":236132.2049493227,"v":352965.0782821475,"t":1712599200}
+{"o":236132.2049493227,"h":236919.7135399438,"l":234155.5024464141,"c":235210.7773043456,"v":392449.2181846958,"t":1712602800}
+{"o":235210.7773043456,"h":236765.1592395001,"l":233784.1763259948,"c":235528.3326474857,"v":349360.9345053649,"t":1712606400}
+{"o":235528.3326474857,"h":237675.4816549212,"l":235220.4031412779,"c":237327.0624991503,"v":328793.7520238877,"t":1712610000}
+{"o":237327.0624991503,"h":237836.246490779,"l":235688.6916944433,"c":237061.2205975992,"v":327080.3476036525,"t":1712613600}
+{"o":237061.2205975992,"h":240059.3984786123,"l":235599.940224943,"c":236493.7109549021,"v":398555.4994520341,"t":1712617200}
+{"o":236493.7109549021,"h":237045.4607344051,"l":233444.5169731725,"c":235560.106254927,"v":404749.6826202532,"t":1712620800}
+{"o":235560.106254927,"h":236298.3656963845,"l":233545.8753843732,"c":234611.5004594129,"v":429728.3614464046,"t":1712624400}
+{"o":234611.5004594129,"h":236273.713995429,"l":233782.0287669993,"c":234831.8082633641,"v":354255.8403306752,"t":1712628000}
+{"o":234831.8082633641,"h":235762.6641889301,"l":230628.626975138,"c":232558.3250257622,"v":341802.2604274219,"t":1712631600}
+{"o":232558.3250257622,"h":233431.1204370115,"l":231319.9687140264,"c":232758.6458624994,"v":335123.7954575398,"t":1712635200}
+{"o":232758.6458624994,"h":235064.7192078921,"l":232148.5021523599,"c":233252.4002935735,"v":289613.9198473616,"t":1712638800}
+{"o":233252.4002935735,"h":233906.8314290631,"l":229558.1381961551,"c":230784.4532226921,"v":475496.9339505335,"t":1712642400}
+{"o":230784.4532226921,"h":231455.136740298,"l":228708.9008663894,"c":229865.6066527273,"v":525861.6809596611,"t":1712646000}
+{"o":229865.6066527273,"h":230267.8546536846,"l":223695.1598827469,"c":229402.4070037173,"v":494121.2364153977,"t":1712649600}
+{"o":229402.4070037173,"h":230782.8124709508,"l":227948.1208751793,"c":229174.7236870245,"v":343650.4307138242,"t":1712653200}
+{"o":229174.7236870245,"h":230618.2542327745,"l":228133.5959830041,"c":229759.5047698355,"v":293987.8209715058,"t":1712656800}
+{"o":229759.5047698355,"h":231269.2748476477,"l":229151.1689253858,"c":230398.4660444732,"v":289813.2358545386,"t":1712660400}
+{"o":230398.4660444732,"h":231070.0429471476,"l":227428.0496818308,"c":229841.1700240221,"v":291678.988816784,"t":1712664000}
+{"o":229841.1700240221,"h":230374.0590713413,"l":226673.3320413233,"c":226925.2491102101,"v":352306.3496480605,"t":1712667600}
+{"o":226925.2491102101,"h":228901.8171797942,"l":221849.2592004258,"c":224573.515073452,"v":521445.3610554846,"t":1712671200}
+{"o":224573.515073452,"h":226137.7345524158,"l":220941.4476499317,"c":225611.7603421776,"v":559515.4228510449,"t":1712674800}
+{"o":225611.7603421776,"h":228207.6500106679,"l":224516.8189663964,"c":227462.0127502385,"v":470987.2621553282,"t":1712678400}
+{"o":227462.0127502385,"h":232254.1152082188,"l":226454.785499695,"c":229632.7298956627,"v":446036.9514094198,"t":1712682000}
+{"o":229632.7298956627,"h":241366.7195953223,"l":227399.4170109253,"c":238819.1828639129,"v":312132.3418188925,"t":1712685600}
+{"o":238819.1828639129,"h":239507.9314371767,"l":237361.0025813511,"c":238655.7033781895,"v":292822.2486040393,"t":1712689200}
+{"o":238655.7033781895,"h":240878.4951782967,"l":237973.9234219562,"c":239484.373684067,"v":226638.6131288732,"t":1712692800}
+{"o":239484.373684067,"h":240131.1869064231,"l":237579.9488720441,"c":238152.2871202636,"v":191917.6687086879,"t":1712696400}
+{"o":238152.2871202636,"h":239333.2829945202,"l":236674.8862087216,"c":237957.8980178544,"v":224170.8353656581,"t":1712700000}
+{"o":237957.8980178544,"h":239010.8668592694,"l":235317.576965003,"c":235903.9213332616,"v":249292.013767943,"t":1712703600}
+{"o":235903.9213332616,"h":236911.4855874675,"l":234219.5020335486,"c":235839.503511592,"v":229413.7480968684,"t":1712707200}
+{"o":235839.503511592,"h":236042.6810616687,"l":231122.2724060885,"c":235385.2107629441,"v":278006.0790738173,"t":1712710800}
+{"o":235385.2107629441,"h":236760.6205901979,"l":230730.5732304165,"c":232318.301421642,"v":335048.1790739372,"t":1712714400}
+{"o":232318.301421642,"h":234777.0445455127,"l":231166.7662497004,"c":234488.9904990672,"v":341634.5120074128,"t":1712718000}
+{"o":234488.9904990672,"h":235418.2435511222,"l":233551.6489276783,"c":233977.8011054755,"v":299945.3008485548,"t":1712721600}
+{"o":233977.8011054755,"h":235673.3057173038,"l":232607.0712105416,"c":234773.3299316819,"v":336058.3256403877,"t":1712725200}
+{"o":234773.3299316819,"h":237581.3706974449,"l":234512.4275326544,"c":236088.6307285786,"v":210796.1708407369,"t":1712728800}
+{"o":236088.6307285786,"h":237767.8075272166,"l":235698.8070301698,"c":236334.2881581628,"v":235982.995808423,"t":1712732400}
+{"o":236334.2881581628,"h":236449.8884339099,"l":233457.2205980624,"c":233725.3020368166,"v":301395.5438732871,"t":1712736000}
+{"o":233725.3020368166,"h":235654.1941502889,"l":233064.6756673384,"c":234225.3346290765,"v":272407.1505841322,"t":1712739600}
+{"o":234225.3346290765,"h":234759.7299961975,"l":230274.7156171844,"c":231973.5023655644,"v":304612.2989390066,"t":1712743200}
+{"o":231973.5023655644,"h":233321.7871382021,"l":231364.8604791361,"c":232931.5564134578,"v":283414.4498060888,"t":1712746800}
+{"o":232931.5564134578,"h":233617.3746492097,"l":222105.9032982562,"c":226519.2202729847,"v":692382.2004974621,"t":1712750400}
+{"o":226519.2202729847,"h":227368.4542118684,"l":219989.8002467509,"c":226816.7173014296,"v":478458.4354684574,"t":1712754000}
+{"o":226816.7173014296,"h":232518.6095657609,"l":225508.5443276904,"c":231224.5021575053,"v":511541.4339822218,"t":1712757600}
+{"o":231224.5021575053,"h":231796.2924420635,"l":228393.3724942077,"c":229896.3244975247,"v":370509.2877382616,"t":1712761200}
+{"o":229896.3244975247,"h":235248.7021974832,"l":228197.4985458016,"c":234825.5616486682,"v":449545.7720736461,"t":1712764800}
+{"o":234825.5616486682,"h":236974.1839042061,"l":229674.9866636565,"c":234098.16048152,"v":419954.7129405387,"t":1712768400}
+{"o":234098.16048152,"h":234311.957785916,"l":229653.1043962792,"c":230912.1613501174,"v":382098.2584312846,"t":1712772000}
+{"o":230912.1613501174,"h":234472.3517179381,"l":230373.5043538947,"c":234107.9568876559,"v":334543.7538616842,"t":1712775600}
+{"o":234107.9568876559,"h":235793.1214058793,"l":232941.1979493522,"c":234084.9294385538,"v":313776.4032968649,"t":1712779200}
+{"o":234084.9294385538,"h":237778.7722236298,"l":233242.0381529524,"c":236461.952701323,"v":291804.9499901835,"t":1712782800}
+{"o":236461.952701323,"h":240223.0590169172,"l":235219.1729049755,"c":238076.762754108,"v":624009.955681461,"t":1712786400}
+{"o":238076.762754108,"h":239493.7947974999,"l":236214.1789391033,"c":237275.0024924831,"v":438106.8202370485,"t":1712790000}
+{"o":237275.0024924831,"h":237919.4381978293,"l":234452.6664715353,"c":235740.970918938,"v":389376.768827321,"t":1712793600}
+{"o":235740.970918938,"h":236255.78491298,"l":234148.7538612926,"c":234584.0201656636,"v":358456.4142150428,"t":1712797200}
+{"o":234584.0201656636,"h":236830.3240171954,"l":233367.4047308908,"c":236125.5059239561,"v":476514.2793516175,"t":1712800800}
+{"o":236125.5059239561,"h":236837.0588309359,"l":234960.2798232925,"c":236365.4687422964,"v":375531.9207648841,"t":1712804400}
+{"o":236365.4687422964,"h":238122.9465899,"l":234841.4867263825,"c":237693.4465113586,"v":385587.1550594167,"t":1712808000}
+{"o":237693.4465113586,"h":238147.8615067944,"l":236033.1071157879,"c":237926.0174788197,"v":436072.0973428082,"t":1712811600}
+{"o":237926.0174788197,"h":239575.147226702,"l":236912.7380041743,"c":239184.6197653036,"v":380718.1272228521,"t":1712815200}
+{"o":239184.6197653036,"h":240947.9233407217,"l":238368.6045716192,"c":238997.2065552117,"v":365676.4976524862,"t":1712818800}
+{"o":238997.2065552117,"h":240531.1820733059,"l":238260.1149768912,"c":239053.810236954,"v":331675.6993671103,"t":1712822400}
+{"o":239053.810236954,"h":239689.1003078276,"l":236435.4577572221,"c":236670.2376318707,"v":282129.1120496548,"t":1712826000}
+{"o":236670.2376318707,"h":237730.561559779,"l":235420.1150969061,"c":235785.2632000297,"v":310414.4793259304,"t":1712829600}
+{"o":235785.2632000297,"h":236600.9230778196,"l":232672.6663304358,"c":233401.8922924391,"v":344951.4964270376,"t":1712833200}
+{"o":233401.8922924391,"h":236458.2480351527,"l":232635.6337609282,"c":235063.229240361,"v":399651.4956947253,"t":1712836800}
+{"o":235063.229240361,"h":239986.579001247,"l":234466.9063254532,"c":236652.6612810101,"v":490222.8197790714,"t":1712840400}
+{"o":236652.6612810101,"h":238298.2247447581,"l":232943.862991405,"c":237440.0856882347,"v":496689.0654732334,"t":1712844000}
+{"o":237440.0856882347,"h":245864.8365459424,"l":231019.2039150721,"c":243377.6547016129,"v":515307.8618253566,"t":1712847600}
+{"o":243377.6547016129,"h":246423.378516067,"l":241432.3122417106,"c":244160.3304000652,"v":408943.7424155722,"t":1712851200}
+{"o":244160.3304000652,"h":246555.0931621621,"l":243551.5137244412,"c":245291.4092482343,"v":400609.0818474078,"t":1712854800}
+{"o":245291.4092482343,"h":247612.7567728072,"l":243813.6598297877,"c":245608.532283702,"v":465968.0500100791,"t":1712858400}
+{"o":245608.532283702,"h":247244.9789747133,"l":244702.5989204235,"c":245249.4775971813,"v":362783.4414221118,"t":1712862000}
+{"o":245249.4775971813,"h":247060.8342912731,"l":244532.0798061022,"c":245066.9197742863,"v":376561.3498534191,"t":1712865600}
+{"o":245066.9197742863,"h":245910.9095515502,"l":241861.0493321419,"c":242376.28057785,"v":448309.4532641235,"t":1712869200}
+{"o":242376.28057785,"h":243424.4551555268,"l":241614.7689100309,"c":242799.6773345782,"v":413159.3935150885,"t":1712872800}
+{"o":242799.6773345782,"h":243247.9404152694,"l":241445.5538573864,"c":242137.8810033749,"v":400594.0817476851,"t":1712876400}
+{"o":242137.8810033749,"h":244077.6847906304,"l":241569.5813103842,"c":243453.5266893893,"v":354376.7453438835,"t":1712880000}
+{"o":243453.5266893893,"h":244852.031352313,"l":223954.2928802004,"c":224224.2434594886,"v":388517.3877311876,"t":1712883600}
+{"o":224224.2434594886,"h":226564.0748759114,"l":223692.28178476,"c":224970.9472910005,"v":378936.358440692,"t":1712887200}
+{"o":224970.9472910005,"h":227020.03045394,"l":224789.0120344988,"c":226323.241197972,"v":321275.4947000801,"t":1712890800}
+{"o":226323.241197972,"h":227277.330055353,"l":224849.575904163,"c":226690.3977290397,"v":318128.9549525381,"t":1712894400}
+{"o":226690.3977290397,"h":228337.6535596571,"l":225949.3032512168,"c":228255.9650255758,"v":376345.204405585,"t":1712898000}
+{"o":228255.9650255758,"h":228591.972974667,"l":225477.8162991528,"c":226357.5189056027,"v":323824.7842033887,"t":1712901600}
+{"o":226357.5189056027,"h":227477.482796688,"l":224455.5380498175,"c":225010.7164516475,"v":282165.2938077822,"t":1712905200}
+{"o":225010.7164516475,"h":225755.7001372688,"l":222605.8503362024,"c":224646.4181061592,"v":300327.6977764865,"t":1712908800}
+{"o":224646.4181061592,"h":225864.6776673573,"l":223240.4195214983,"c":223945.2619090109,"v":257231.1744530716,"t":1712912400}
+{"o":223945.2619090109,"h":224299.8777467484,"l":222377.424323173,"c":223571.9732073196,"v":294259.5982201382,"t":1712916000}
+{"o":223571.9732073196,"h":225115.1433206233,"l":222741.3061321438,"c":224345.1393602448,"v":308692.4337234065,"t":1712919600}
+{"o":224345.1393602448,"h":224888.1007312763,"l":213279.7114124256,"c":220321.8146145623,"v":394717.3576990932,"t":1712923200}
+{"o":220321.8146145623,"h":221022.3831002838,"l":214121.8335109479,"c":217809.0149126302,"v":681268.8706007948,"t":1712926800}
+{"o":217809.0149126302,"h":219227.9569419081,"l":215728.5540199385,"c":217348.4403630868,"v":493891.8433476713,"t":1712930400}
+{"o":217348.4403630868,"h":219107.5725875864,"l":214527.5186996902,"c":217277.2011327008,"v":458190.7578543812,"t":1712934000}
+{"o":217277.2011327008,"h":218070.0181732905,"l":213769.6999830926,"c":215493.3718935511,"v":619376.7020968548,"t":1712937600}
+{"o":215493.3718935511,"h":216305.0542726653,"l":206497.2827996324,"c":212665.6894193031,"v":920698.9368013907,"t":1712941200}
+{"o":212665.6894193031,"h":212665.8736271806,"l":183486.201530183,"c":196405.2498468923,"v":1301114.7199368828,"t":1712944800}
+{"o":196405.2498468923,"h":203939.2589776145,"l":174559.8618867902,"c":183214.0812444641,"v":1018628.8791229588,"t":1712948400}
+{"o":183214.0812444641,"h":190725.5097488485,"l":181977.27297247,"c":187152.9829293855,"v":605485.8285987531,"t":1712952000}
+{"o":187152.9829293855,"h":190148.9477214395,"l":183191.4893775871,"c":186276.8124314722,"v":522027.9152722628,"t":1712955600}
+{"o":186276.8124314722,"h":187568.1144394633,"l":183148.3626965908,"c":185471.9482756633,"v":551297.6443105165,"t":1712959200}
+{"o":185471.9482756633,"h":189084.7093916471,"l":183141.8365572529,"c":187680.0902553425,"v":469606.0793523626,"t":1712962800}
+{"o":187680.0902553425,"h":188534.1571871476,"l":185052.9983679599,"c":185633.4461656966,"v":475668.2260048667,"t":1712966400}
+{"o":185633.4461656966,"h":185920.6248177659,"l":176029.6685514984,"c":178900.1793127422,"v":575019.0071738492,"t":1712970000}
+{"o":178900.1793127422,"h":183639.81037243,"l":174796.0506858567,"c":183023.4881943181,"v":570252.7681298567,"t":1712973600}
+{"o":183023.4881943181,"h":187656.4431342813,"l":182055.4218971731,"c":185907.7582262517,"v":490911.7390000162,"t":1712977200}
+{"o":185907.7582262517,"h":189799.9198229641,"l":185185.9847365136,"c":188193.7170430696,"v":446100.9719354991,"t":1712980800}
+{"o":188193.7170430696,"h":189933.1163797848,"l":186693.118061121,"c":186982.4422270284,"v":327235.4108459913,"t":1712984400}
+{"o":186982.4422270284,"h":188507.8052154981,"l":185906.9419205134,"c":187683.5978526307,"v":300229.986835626,"t":1712988000}
+{"o":187683.5978526307,"h":188256.4593133157,"l":184482.2521247806,"c":185132.6942594355,"v":259693.2389070086,"t":1712991600}
+{"o":185132.6942594355,"h":186407.6277775532,"l":183167.8998077438,"c":183612.9119314674,"v":261335.3254184601,"t":1712995200}
+{"o":183612.9119314674,"h":185672.3096966046,"l":183160.5370813129,"c":185214.4687126623,"v":321600.8020972632,"t":1712998800}
+{"o":185214.4687126623,"h":186551.1274038684,"l":184398.2195196721,"c":186217.1647762895,"v":313275.0101754339,"t":1713002400}
+{"o":186217.1647762895,"h":187972.9125742186,"l":184968.1609134829,"c":185333.1565594162,"v":320142.1527203612,"t":1713006000}
+{"o":185333.1565594162,"h":187219.0557044648,"l":183944.7840915194,"c":186151.2939717613,"v":307590.7931676332,"t":1713009600}
+{"o":186151.2939717613,"h":187539.0632781875,"l":184320.4169724486,"c":185205.132522765,"v":322847.8373284125,"t":1713013200}
+{"o":185205.132522765,"h":185986.6533678324,"l":182562.9655588287,"c":183676.9353589491,"v":329710.7420481417,"t":1713016800}
+{"o":183676.9353589491,"h":185972.9753389002,"l":181552.0240855171,"c":182572.9042719798,"v":451645.3748554373,"t":1713020400}
+{"o":182572.9042719798,"h":183508.9570299558,"l":176822.0644901394,"c":178357.3711160584,"v":505745.8500975942,"t":1713024000}
+{"o":178357.3711160584,"h":178450.2224212071,"l":166296.5958669475,"c":170519.7105983243,"v":1035497.6045561398,"t":1713027600}
+{"o":170519.7105983243,"h":177125.090184495,"l":165052.6738211354,"c":175664.1480310871,"v":690845.9478574046,"t":1713031200}
+{"o":175664.1480310871,"h":176547.0418909604,"l":156544.4706068797,"c":163514.4267974133,"v":695156.3008874955,"t":1713034800}
+{"o":163514.4267974133,"h":164889.2769204688,"l":140688.6580716612,"c":152144.4588047824,"v":2045557.5223201418,"t":1713038400}
+{"o":152144.4588047824,"h":162992.132854249,"l":144112.0836362239,"c":162456.9707744172,"v":1377346.1699867893,"t":1713042000}
+{"o":162456.9707744172,"h":175025.4814677894,"l":154557.9033836905,"c":172952.5165819861,"v":1454908.3982093148,"t":1713045600}
+{"o":172952.5165819861,"h":174025.8425723482,"l":165008.7801983788,"c":169097.0720750032,"v":1094016.6739870701,"t":1713049200}
+{"o":169097.0720750032,"h":172601.8255046963,"l":165248.2892132665,"c":168684.4965396042,"v":820917.2660027619,"t":1713052800}
+{"o":168684.4965396042,"h":171710.8812218946,"l":164505.8459557242,"c":169785.4640691997,"v":506771.7284363848,"t":1713056400}
+{"o":169785.4640691997,"h":170933.6487614379,"l":164507.6505288561,"c":164761.2386156718,"v":482946.3484716521,"t":1713060000}
+{"o":164761.2386156718,"h":172732.0339452522,"l":155464.6033860848,"c":165251.774437205,"v":525794.7847626437,"t":1713063600}
+{"o":165251.774437205,"h":173273.4064634624,"l":163984.1593404264,"c":171689.3205552509,"v":546854.108022369,"t":1713067200}
+{"o":171689.3205552509,"h":176036.8245797779,"l":171034.0425424472,"c":174777.464679939,"v":569586.6546318701,"t":1713070800}
+{"o":174777.464679939,"h":177547.1187924497,"l":172194.4758908552,"c":175363.0018169144,"v":469050.9864306284,"t":1713074400}
+{"o":175363.0018169144,"h":177193.9084232037,"l":173976.9885310924,"c":176432.0198939464,"v":379801.3202075419,"t":1713078000}
+{"o":176432.0198939464,"h":178296.56839855,"l":174638.4349720053,"c":175335.2266316369,"v":424135.495332757,"t":1713081600}
+{"o":175335.2266316369,"h":180472.4693973291,"l":172166.8479020566,"c":176846.6472285203,"v":408911.0851353324,"t":1713085200}
+{"o":176846.6472285203,"h":179776.4908561368,"l":176782.8408981321,"c":178094.2308713853,"v":449452.1909573888,"t":1713088800}
+{"o":178094.2308713853,"h":178778.9838371041,"l":169007.8144648371,"c":173597.5306731339,"v":389149.2052166823,"t":1713092400}
+{"o":173597.5306731339,"h":178945.8758774272,"l":172541.3620111166,"c":176914.1016289747,"v":437492.7620781802,"t":1713096000}
+{"o":176914.1016289747,"h":179195.2958061108,"l":171073.5858826258,"c":172233.7458931961,"v":533493.7082841435,"t":1713099600}
+{"o":172233.7458931961,"h":174694.3723613386,"l":167227.2128393068,"c":171526.8058210964,"v":598100.0974592204,"t":1713103200}
+{"o":171526.8058210964,"h":175336.912183803,"l":170689.9848844623,"c":172485.7790341066,"v":568226.9574370212,"t":1713106800}
+{"o":172485.7790341066,"h":177430.0107178137,"l":171885.8679288136,"c":173884.8125190857,"v":574135.2446355114,"t":1713110400}
+{"o":173884.8125190857,"h":175428.2723045974,"l":164630.171042043,"c":172197.8514448625,"v":851365.3251176947,"t":1713114000}
+{"o":172197.8514448625,"h":178912.9040698234,"l":171625.7667635479,"c":177856.9777489882,"v":613334.382929309,"t":1713117600}
+{"o":177856.9777489882,"h":178618.7187666188,"l":175499.7559719109,"c":177054.5959143506,"v":432825.5025714876,"t":1713121200}
+{"o":177054.5959143506,"h":179504.2809199908,"l":175678.6079641513,"c":176342.3702960777,"v":457108.3263236984,"t":1713124800}
+{"o":176342.3702960777,"h":177343.9986655867,"l":173704.3363983154,"c":176272.1028978466,"v":435577.2797487822,"t":1713128400}
+{"o":176272.1028978466,"h":188282.1633849078,"l":175954.0877685446,"c":187508.975511087,"v":764927.2966292386,"t":1713132000}
+{"o":187508.975511087,"h":190470.8221051234,"l":187007.7482791907,"c":188762.6020306543,"v":534048.6422429708,"t":1713135600}
+{"o":188762.6020306543,"h":188762.6020306543,"l":183885.0899152489,"c":185159.211139333,"v":457298.1618449016,"t":1713139200}
+{"o":185159.211139333,"h":186373.7342595762,"l":183190.7160555176,"c":184849.7088959349,"v":410028.2248456255,"t":1713142800}
+{"o":184849.7088959349,"h":185470.4824288553,"l":182423.9626222645,"c":183196.3730142474,"v":347784.877426221,"t":1713146400}
+{"o":183196.3730142474,"h":185811.2761521231,"l":182664.5430996335,"c":184390.4539373986,"v":336623.5996630729,"t":1713150000}
+{"o":184390.4539373986,"h":185302.5594756542,"l":180690.0518084325,"c":184587.8474805042,"v":366272.586947425,"t":1713153600}
+{"o":184587.8474805042,"h":189292.6288206608,"l":182674.8703412104,"c":189093.1426493215,"v":362883.3982750463,"t":1713157200}
+{"o":189093.1426493215,"h":196605.1090179729,"l":188079.3496427833,"c":195088.6162691869,"v":616045.6001248978,"t":1713160800}
+{"o":195088.6162691869,"h":196252.9964263955,"l":192956.5415645929,"c":193110.2515002476,"v":469203.1794432961,"t":1713164400}
+{"o":193110.2515002476,"h":194561.68638784,"l":191587.8893504899,"c":192160.8241113402,"v":385455.9737046023,"t":1713168000}
+{"o":192160.8241113402,"h":194321.9431340183,"l":190852.842381613,"c":193238.2217732727,"v":340800.273798642,"t":1713171600}
+{"o":193238.2217732727,"h":194472.9584253022,"l":192263.4567018997,"c":192574.2388903139,"v":298167.4339033788,"t":1713175200}
+{"o":192574.2388903139,"h":193343.2627642022,"l":189170.1366079261,"c":189351.69706835,"v":319659.3859454776,"t":1713178800}
+{"o":189351.69706835,"h":190743.6618023157,"l":187255.6201041934,"c":189399.9590270778,"v":393982.1615063759,"t":1713182400}
+{"o":189399.9590270778,"h":192430.3452883857,"l":186063.4698892827,"c":187422.4387055075,"v":427784.8467078072,"t":1713186000}
+{"o":187422.4387055075,"h":191097.0200386808,"l":178572.3997634883,"c":181607.9038124981,"v":764189.0551943263,"t":1713189600}
+{"o":181607.9038124981,"h":185101.3708543843,"l":176682.66083646,"c":179788.5301947049,"v":849727.2647308587,"t":1713193200}
+{"o":179788.5301947049,"h":182854.3435445745,"l":169056.3449435187,"c":175313.8512223865,"v":660135.0600577954,"t":1713196800}
+{"o":175313.8512223865,"h":178958.7920444012,"l":169213.5857643572,"c":174446.841435861,"v":726072.7829501361,"t":1713200400}
+{"o":174446.841435861,"h":175656.5645455901,"l":163435.9530536641,"c":169459.9028857159,"v":706714.1960014199,"t":1713204000}
+{"o":169459.9028857159,"h":174546.4626840801,"l":164348.9259904441,"c":172964.9280959547,"v":723091.0666332482,"t":1713207600}
+{"o":172964.9280959547,"h":174963.5226999137,"l":170149.6315727541,"c":170643.0798084066,"v":481171.9538224033,"t":1713211200}
+{"o":170643.0798084066,"h":173824.895036601,"l":168731.9847181819,"c":173137.3374932276,"v":391320.715308251,"t":1713214800}
+{"o":173137.3374932276,"h":176108.1025843487,"l":170298.083260092,"c":175368.5906116434,"v":419608.040425477,"t":1713218400}
+{"o":175368.5906116434,"h":175674.4907457841,"l":171424.6712481121,"c":173614.9237946165,"v":305568.3707186901,"t":1713222000}
+{"o":173614.9237946165,"h":174288.3593768894,"l":169768.6878188124,"c":172349.9667971929,"v":429807.1596723776,"t":1713225600}
+{"o":172349.9667971929,"h":176290.4515969517,"l":170416.1900228711,"c":172652.2180588352,"v":487114.1330404128,"t":1713229200}
+{"o":172652.2180588352,"h":173878.6200501132,"l":170138.223767044,"c":172721.9465913084,"v":402400.6985153111,"t":1713232800}
+{"o":172721.9465913084,"h":173761.6322150471,"l":167541.1160250786,"c":168706.648729473,"v":430640.3609751723,"t":1713236400}
+{"o":168706.648729473,"h":169799.6683960449,"l":159768.6339534638,"c":165636.6871772751,"v":684855.4892759825,"t":1713240000}
+{"o":165636.6871772751,"h":168716.3906323509,"l":165043.0582997724,"c":167575.49280008,"v":430455.2974378909,"t":1713243600}
+{"o":167575.49280008,"h":171279.1594374294,"l":165436.4210325252,"c":170306.8562062233,"v":408007.4914068533,"t":1713247200}
+{"o":170306.8562062233,"h":174303.7494149157,"l":169868.4841592255,"c":172873.9123190379,"v":373349.8103146928,"t":1713250800}
+{"o":172873.9123190379,"h":173114.3120327896,"l":170704.2069680072,"c":171481.337583553,"v":322451.0747988477,"t":1713254400}
+{"o":171481.337583553,"h":173493.433204378,"l":169455.2006153789,"c":170395.1240187221,"v":305515.1559630442,"t":1713258000}
+{"o":170395.1240187221,"h":170916.4643961095,"l":162951.447428045,"c":167214.3856878816,"v":625303.3824926529,"t":1713261600}
+{"o":167214.3856878816,"h":171982.2716796166,"l":165598.5843595759,"c":171139.0252041381,"v":594792.3780789521,"t":1713265200}
+{"o":171139.0252041381,"h":171334.7578195464,"l":167103.1049209639,"c":168012.3213767278,"v":504797.1213341256,"t":1713268800}
+{"o":168012.3213767278,"h":168597.7390645116,"l":160818.1199709077,"c":166006.8644479108,"v":715859.7341861255,"t":1713272400}
+{"o":166006.8644479108,"h":169357.0942737951,"l":164190.7666087969,"c":164864.1373394203,"v":729410.0414732902,"t":1713276000}
+{"o":164864.1373394203,"h":166473.8888726568,"l":160129.0666533473,"c":160627.922257833,"v":737844.3990981845,"t":1713279600}
+{"o":160627.922257833,"h":166463.9815582749,"l":158136.8781337035,"c":166018.2549590998,"v":744973.9742225109,"t":1713283200}
+{"o":166018.2549590998,"h":173533.1256155945,"l":165109.9688739346,"c":166311.8959881627,"v":691253.2566279676,"t":1713286800}
+{"o":166311.8959881627,"h":169570.7202545785,"l":165436.6767595652,"c":168536.545266642,"v":659861.3749518868,"t":1713290400}
+{"o":168536.545266642,"h":169604.7378371458,"l":165430.5451643659,"c":166273.855332288,"v":460291.7210780664,"t":1713294000}
+{"o":166273.855332288,"h":168912.4804859659,"l":165318.7403731684,"c":168689.7282445353,"v":364268.798230712,"t":1713297600}
+{"o":168689.7282445353,"h":174141.0144947033,"l":167941.1336336594,"c":172595.6566427322,"v":481523.2871975361,"t":1713301200}
+{"o":172595.6566427322,"h":173698.3850636458,"l":170980.9513281262,"c":173141.8052064364,"v":454469.4777354081,"t":1713304800}
+{"o":173141.8052064364,"h":173649.5431736449,"l":171104.5840742771,"c":171469.4542696706,"v":382354.9778329089,"t":1713308400}
+{"o":171469.4542696706,"h":174824.5508288841,"l":170324.4618150521,"c":172837.5756137556,"v":362628.3343120496,"t":1713312000}
+{"o":172837.5756137556,"h":173382.3559120153,"l":169656.5894658622,"c":172471.1110229215,"v":386718.3831492258,"t":1713315600}
+{"o":172471.1110229215,"h":173028.1654099143,"l":170095.3541953545,"c":172258.6764842469,"v":372197.195958973,"t":1713319200}
+{"o":172258.6764842469,"h":173300.8927969235,"l":171579.0339991176,"c":172852.7852493652,"v":283632.0537862888,"t":1713322800}
+{"o":172852.7852493652,"h":179569.5766895451,"l":171793.2631108502,"c":177865.3647413896,"v":432634.6627682022,"t":1713326400}
+{"o":177865.3647413896,"h":178822.5317510431,"l":175099.2327646729,"c":175516.0140012576,"v":545047.2405821987,"t":1713330000}
+{"o":175516.0140012576,"h":177436.044156873,"l":174208.842869345,"c":176636.8322561263,"v":322605.9064500061,"t":1713333600}
+{"o":176636.8322561263,"h":177163.7453105553,"l":173970.8597773213,"c":175549.1855719699,"v":320702.309219853,"t":1713337200}
+{"o":175549.1855719699,"h":176469.7062319453,"l":173239.6100778748,"c":174538.8809836303,"v":302693.6081191055,"t":1713340800}
+{"o":174538.8809836303,"h":175974.577229325,"l":173918.2156370468,"c":174978.7579895941,"v":258475.2606342333,"t":1713344400}
+{"o":174978.7579895941,"h":175073.9557235322,"l":171530.546230146,"c":171928.384839364,"v":295059.4729951971,"t":1713348000}
+{"o":171928.384839364,"h":173122.6950015656,"l":168757.7045022857,"c":168915.7014280013,"v":326720.6221798515,"t":1713351600}
+{"o":168915.7014280013,"h":170055.3198348242,"l":164497.4284946098,"c":166303.1201933852,"v":465679.0017669807,"t":1713355200}
+{"o":166303.1201933852,"h":170050.7501066464,"l":165607.5425565068,"c":168270.5097877289,"v":459972.617144022,"t":1713358800}
+{"o":168270.5097877289,"h":168416.815221624,"l":161705.1393194204,"c":165441.1901287555,"v":886943.5829721757,"t":1713362400}
+{"o":165441.1901287555,"h":166023.3698010091,"l":160202.6744853934,"c":161957.9762050811,"v":865701.9316827902,"t":1713366000}
+{"o":161957.9762050811,"h":165464.5438374955,"l":159538.7066111293,"c":161344.0406350479,"v":730672.6060309621,"t":1713369600}
+{"o":161344.0406350479,"h":167411.6958012331,"l":161112.2907927423,"c":166668.4425307096,"v":525562.1256990272,"t":1713373200}
+{"o":166668.4425307096,"h":173663.2032806739,"l":165868.4861149007,"c":170657.7274796502,"v":705828.6854560752,"t":1713376800}
+{"o":170657.7274796502,"h":170847.0107387952,"l":167049.8692270862,"c":169315.4166810156,"v":415691.2986604889,"t":1713380400}
+{"o":169315.4166810156,"h":171840.5326024184,"l":167361.3871908668,"c":168011.0695816396,"v":447041.103409173,"t":1713384000}
+{"o":168011.0695816396,"h":173541.6647319054,"l":167877.7800476143,"c":170106.2708677869,"v":466633.1323214824,"t":1713387600}
+{"o":170106.2708677869,"h":170646.8413509358,"l":168410.1759013437,"c":169548.7362347156,"v":344467.4721597774,"t":1713391200}
+{"o":169548.7362347156,"h":170273.9578229979,"l":164326.9839960847,"c":165909.6136145566,"v":408985.7742606053,"t":1713394800}
+{"o":165909.6136145566,"h":167413.2229895054,"l":163219.8827766036,"c":166432.9359140601,"v":465563.6499205359,"t":1713398400}
+{"o":166432.9359140601,"h":168804.8153818588,"l":165869.2358806603,"c":168050.997298271,"v":436511.6845951354,"t":1713402000}
+{"o":168050.997298271,"h":169720.9143077411,"l":166124.6677092814,"c":168795.464677664,"v":409495.0909902726,"t":1713405600}
+{"o":168795.464677664,"h":172044.3449549977,"l":168313.3030665134,"c":170716.4092977885,"v":393341.7563250946,"t":1713409200}
+{"o":170716.4092977885,"h":172341.7199972725,"l":168938.8945590665,"c":169146.4468832685,"v":317625.1867607132,"t":1713412800}
+{"o":169146.4468832685,"h":171372.1615258398,"l":166971.8176262061,"c":167597.4880968638,"v":350877.6387761604,"t":1713416400}
+{"o":167597.4880968638,"h":168109.3393484893,"l":163108.6878720478,"c":165056.8431504784,"v":351622.1450925994,"t":1713420000}
+{"o":165056.8431504784,"h":165960.4778712049,"l":162252.52603894,"c":162867.4779879747,"v":484118.699390528,"t":1713423600}
+{"o":162867.4779879747,"h":165275.3253266743,"l":160728.8675509027,"c":163955.9107625934,"v":374361.8201169322,"t":1713427200}
+{"o":163955.9107625934,"h":165852.6630293685,"l":163086.3722127109,"c":164825.5442273243,"v":315533.0744262657,"t":1713430800}
+{"o":164825.5442273243,"h":168623.1165038214,"l":164307.009459382,"c":167839.626974983,"v":312143.172788978,"t":1713434400}
+{"o":167839.626974983,"h":173153.7018705349,"l":167658.6485586655,"c":171017.5707386568,"v":488162.9361085122,"t":1713438000}
+{"o":171017.5707386568,"h":171862.7622556794,"l":166296.7806613594,"c":167741.143221233,"v":378663.9065129234,"t":1713441600}
+{"o":167741.143221233,"h":169954.8627061806,"l":166311.2497311745,"c":169310.6271869281,"v":422039.042263229,"t":1713445200}
+{"o":169310.6271869281,"h":176023.4313498161,"l":167864.5596866382,"c":174753.1211078016,"v":652353.3702376384,"t":1713448800}
+{"o":174753.1211078016,"h":178179.8799101307,"l":174196.6346031951,"c":175464.3981272575,"v":570378.2843419776,"t":1713452400}
+{"o":175464.3981272575,"h":178380.8232715689,"l":174443.9005197413,"c":175621.0931104161,"v":515973.2355639433,"t":1713456000}
+{"o":175621.0931104161,"h":176209.706227495,"l":171942.7875723331,"c":172496.6953655171,"v":424399.9685956915,"t":1713459600}
+{"o":172496.6953655171,"h":175178.7868273698,"l":170747.3375604898,"c":175014.9658082215,"v":424704.3443189972,"t":1713463200}
+{"o":175014.9658082215,"h":177404.3316667142,"l":174437.5307541128,"c":176724.6896405952,"v":349472.7115840413,"t":1713466800}
+{"o":176724.6896405952,"h":177659.830330046,"l":175766.630123264,"c":176728.5525999594,"v":315901.0752826205,"t":1713470400}
+{"o":176728.5525999594,"h":178753.729160221,"l":176039.8395732675,"c":177321.3598309541,"v":335993.301612909,"t":1713474000}
+{"o":177321.3598309541,"h":181375.1197789939,"l":176628.3466586745,"c":180123.0158063594,"v":417364.8136475046,"t":1713477600}
+{"o":180123.0158063594,"h":181211.8082523257,"l":178695.2878943245,"c":179029.8708456906,"v":314456.4572736385,"t":1713481200}
+{"o":179029.8708456906,"h":179598.0062734047,"l":173956.9395352502,"c":174237.9711510736,"v":370153.9155836503,"t":1713484800}
+{"o":174237.9711510736,"h":174840.3552236994,"l":163608.0081868429,"c":166488.746948012,"v":901530.1892131292,"t":1713488400}
+{"o":166488.746948012,"h":167821.4320411848,"l":158704.0239654742,"c":167368.542495001,"v":1152533.0436428897,"t":1713492000}
+{"o":167368.542495001,"h":172351.9849158709,"l":166657.5708641521,"c":172007.6289253584,"v":799956.2619702454,"t":1713495600}
+{"o":172007.6289253584,"h":177316.1275257368,"l":171521.4832538805,"c":175739.2927143865,"v":596129.4713650664,"t":1713499200}
+{"o":175739.2927143865,"h":177394.1684681474,"l":172592.3539783682,"c":175159.8494635669,"v":488440.2804985644,"t":1713502800}
+{"o":175159.8494635669,"h":184221.091578729,"l":173226.7056124485,"c":182774.7357879035,"v":649990.5659045799,"t":1713506400}
+{"o":182774.7357879035,"h":185051.1564538758,"l":179681.1854020698,"c":180589.5153055495,"v":577583.4835150483,"t":1713510000}
+{"o":180589.5153055495,"h":183493.1856725751,"l":179987.2693310516,"c":181822.7476276534,"v":475353.1645663497,"t":1713513600}
+{"o":181822.7476276534,"h":182585.0281738398,"l":180104.924130945,"c":180934.9167886819,"v":347235.0452411236,"t":1713517200}
+{"o":180934.9167886819,"h":183381.0814291056,"l":180361.8932613013,"c":182580.6075414789,"v":381244.4026588744,"t":1713520800}
+{"o":182580.6075414789,"h":183953.9662342509,"l":181791.1592658797,"c":182060.7870737789,"v":390772.5572082713,"t":1713524400}
+{"o":182060.7870737789,"h":183212.1069240123,"l":180308.8748610636,"c":181461.4808724328,"v":444354.9073410277,"t":1713528000}
+{"o":181461.4808724328,"h":182721.6608224129,"l":180036.6555390464,"c":181894.5357206078,"v":451873.6677071032,"t":1713531600}
+{"o":181894.5357206078,"h":184947.2327334745,"l":177923.4502845642,"c":183499.9173806205,"v":495051.9188543168,"t":1713535200}
+{"o":183499.9173806205,"h":186304.268236321,"l":182445.2663151899,"c":184257.6705842784,"v":449721.1448740478,"t":1713538800}
+{"o":184257.6705842784,"h":186028.0193937557,"l":181072.3339885097,"c":183615.1736708099,"v":560326.7344234071,"t":1713542400}
+{"o":183615.1736708099,"h":185110.9197607781,"l":182188.3592542211,"c":184451.6978456882,"v":409616.3158919667,"t":1713546000}
+{"o":184451.6978456882,"h":184591.9976829931,"l":181952.5692258759,"c":182435.949637923,"v":299820.5662146746,"t":1713549600}
+{"o":182435.949637923,"h":183762.9069501789,"l":181742.8754211851,"c":183312.1187419572,"v":279358.4275881654,"t":1713553200}
+{"o":183312.1187419572,"h":183481.2924044828,"l":179552.9693139341,"c":180224.1731394677,"v":367011.438575991,"t":1713556800}
+{"o":180224.1731394677,"h":182569.3419682814,"l":180045.8016610114,"c":182017.9150424634,"v":287598.758495897,"t":1713560400}
+{"o":182017.9150424634,"h":184617.2670013559,"l":180332.7605886019,"c":181016.5466704316,"v":279718.2741410245,"t":1713564000}
+{"o":181016.5466704316,"h":181583.555795224,"l":176526.8466085287,"c":179446.7122979548,"v":476403.0054871532,"t":1713567600}
+{"o":179446.7122979548,"h":182890.57903032,"l":176989.8678418686,"c":177962.8346916946,"v":474174.391523924,"t":1713571200}
+{"o":177962.8346916946,"h":180410.9551462748,"l":176482.249307519,"c":179528.0162822338,"v":337699.4531188287,"t":1713574800}
+{"o":179528.0162822338,"h":181520.9998073867,"l":178705.0032660113,"c":180296.7932501122,"v":294889.8829891281,"t":1713578400}
+{"o":180296.7932501122,"h":180845.1756295243,"l":179380.9498254416,"c":179953.6217301403,"v":222746.1790676975,"t":1713582000}
+{"o":179953.6217301403,"h":183229.8306055546,"l":179020.5468500575,"c":182976.6808234379,"v":257405.5863379138,"t":1713585600}
+{"o":182976.6808234379,"h":183324.5203592173,"l":180855.8402620223,"c":181625.6723108148,"v":314726.4566473659,"t":1713589200}
+{"o":181625.6723108148,"h":183271.7638191653,"l":180474.3345416185,"c":181983.0091163618,"v":218937.6522180628,"t":1713592800}
+{"o":181983.0091163618,"h":182779.0811295228,"l":181116.4294955871,"c":181404.6978415635,"v":184996.9053177467,"t":1713596400}
+{"o":181404.6978415635,"h":182143.2681555931,"l":179450.3956077483,"c":179975.7558736992,"v":207895.9606224756,"t":1713600000}
+{"o":179975.7558736992,"h":180395.2977879663,"l":177058.603053026,"c":178252.0604612035,"v":264464.9634160139,"t":1713603600}
+{"o":178252.0604612035,"h":179287.2418143243,"l":177118.7851256178,"c":178690.2498186822,"v":253443.6823630869,"t":1713607200}
+{"o":178690.2498186822,"h":179662.1554027738,"l":177953.726603261,"c":178875.0302713359,"v":203107.7843848726,"t":1713610800}
+{"o":178875.0302713359,"h":180772.2977061629,"l":178153.8311156845,"c":179899.961893382,"v":217825.281212581,"t":1713614400}
+{"o":179899.961893382,"h":181255.7860977997,"l":179720.281200234,"c":180121.1547985452,"v":267867.7865837935,"t":1713618000}
+{"o":180121.1547985452,"h":181225.895292691,"l":179356.1842924994,"c":180592.4368164075,"v":226996.2691306739,"t":1713621600}
+{"o":180592.4368164075,"h":186429.0567810107,"l":179595.6257304716,"c":186179.0015914725,"v":345533.5685664486,"t":1713625200}
+{"o":186179.0015914725,"h":187426.7644595869,"l":184944.6665530461,"c":186482.6896920393,"v":505951.5177773365,"t":1713628800}
+{"o":186482.6896920393,"h":191119.0846712998,"l":186328.1883277732,"c":190467.0810997146,"v":535145.5399038843,"t":1713632400}
+{"o":190467.0810997146,"h":192067.3549548725,"l":189028.506302941,"c":190384.117305984,"v":387363.1013315722,"t":1713636000}
+{"o":190384.117305984,"h":192002.3709412637,"l":189511.8758536302,"c":191112.9961149945,"v":340042.044082202,"t":1713639600}
+{"o":191112.9961149945,"h":192664.8878896518,"l":190245.4226609032,"c":191309.3562625034,"v":405820.6748062154,"t":1713643200}
+{"o":191309.3562625034,"h":192051.706326051,"l":189989.5525875087,"c":190552.0542429124,"v":275256.593144941,"t":1713646800}
+{"o":190552.0542429124,"h":190933.4103005464,"l":188580.2604352699,"c":188739.7988458016,"v":252341.284784655,"t":1713650400}
+{"o":188739.7988458016,"h":191489.2600144324,"l":188499.2495968144,"c":191107.2043608449,"v":275683.9639396133,"t":1713654000}
+{"o":191107.2043608449,"h":191229.4636091763,"l":187149.1159728475,"c":187834.4560001674,"v":288602.8217692015,"t":1713657600}
+{"o":187834.4560001674,"h":190220.3728005399,"l":187811.6041347471,"c":188976.7622861475,"v":284947.0110786507,"t":1713661200}
+{"o":188976.7622861475,"h":192259.0737903092,"l":188512.21852321,"c":192166.1871638673,"v":312941.3320722718,"t":1713664800}
+{"o":192166.1871638673,"h":194129.2332507005,"l":189963.2274893405,"c":190400.2781799051,"v":285516.8493505552,"t":1713668400}
+{"o":190400.2781799051,"h":191303.425732037,"l":189446.8137305155,"c":190817.4470337312,"v":216496.4236926039,"t":1713672000}
+{"o":190817.4470337312,"h":191923.4447368317,"l":189489.4649204313,"c":190142.2389881848,"v":355192.6788405213,"t":1713675600}
+{"o":190142.2389881848,"h":191913.6859911177,"l":189635.0024174182,"c":190972.4022378432,"v":254596.3307824193,"t":1713679200}
+{"o":190972.4022378432,"h":191633.509913635,"l":189780.5340437045,"c":190974.3553824622,"v":193615.1937114109,"t":1713682800}
+{"o":190974.3553824622,"h":192964.7651355135,"l":190714.6507368363,"c":191617.1010637959,"v":209727.8039736763,"t":1713686400}
+{"o":191617.1010637959,"h":192531.869058205,"l":190640.1418214193,"c":190960.4800873315,"v":233264.482442673,"t":1713690000}
+{"o":190960.4800873315,"h":191583.1056874219,"l":189028.5928496696,"c":190781.75961397,"v":291592.9010704588,"t":1713693600}
+{"o":190781.75961397,"h":192741.8760028131,"l":190211.590681776,"c":191398.3319601207,"v":309246.068118265,"t":1713697200}
+{"o":191398.3319601207,"h":191735.336528562,"l":189213.5770939567,"c":189672.1508384663,"v":260645.1240912423,"t":1713700800}
+{"o":189672.1508384663,"h":190764.6062026942,"l":187744.5586903197,"c":188339.4202331314,"v":336176.9968126808,"t":1713704400}
+{"o":188339.4202331314,"h":189741.7823854086,"l":187761.6335019735,"c":188445.5701415312,"v":290449.8963647134,"t":1713708000}
+{"o":188445.5701415312,"h":190761.304451433,"l":188091.1938737446,"c":189760.4166181123,"v":288551.2856878344,"t":1713711600}
+{"o":189760.4166181123,"h":190295.0526937815,"l":184516.2059820162,"c":186903.1063067834,"v":466849.0084808441,"t":1713715200}
+{"o":186903.1063067834,"h":188561.6220090982,"l":185989.124018811,"c":188187.0914133402,"v":275078.2799058381,"t":1713718800}
+{"o":188187.0914133402,"h":188559.2204449737,"l":187135.4937311659,"c":187754.860432223,"v":271419.7631040406,"t":1713722400}
+{"o":187754.860432223,"h":188780.1660507983,"l":187004.5292169807,"c":187004.5292169807,"v":314263.0081213821,"t":1713726000}
+{"o":187004.5292169807,"h":188774.3405488158,"l":179416.3749473695,"c":181597.4028568913,"v":347434.0069279847,"t":1713729600}
+{"o":181597.4028568913,"h":183612.6361683016,"l":179255.2965990462,"c":181269.6539667332,"v":355732.5276305946,"t":1713733200}
+{"o":181269.6539667332,"h":183166.8774595222,"l":180664.7336289461,"c":181296.8645513472,"v":304934.1354142224,"t":1713736800}
+{"o":181296.8645513472,"h":181987.5583902018,"l":180240.6129259556,"c":181154.3299898631,"v":260560.8322578573,"t":1713740400}
+{"o":181154.3299898631,"h":183142.8274405859,"l":180555.2650911773,"c":181310.2063768848,"v":269083.84799993,"t":1713744000}
+{"o":181310.2063768848,"h":184273.8115858117,"l":180189.1103313734,"c":180189.1103313734,"v":355947.9397039328,"t":1713747600}
+{"o":180189.1103313734,"h":180803.1857798119,"l":178538.5294069846,"c":179415.5159179445,"v":342000.8932391491,"t":1713751200}
+{"o":179415.5159179445,"h":184284.7395067765,"l":179208.5118976016,"c":182907.0188477395,"v":299490.7995962728,"t":1713754800}
+{"o":182907.0188477395,"h":184832.6881483547,"l":182502.5946067749,"c":183769.2594058765,"v":297241.1849041387,"t":1713758400}
+{"o":183769.2594058765,"h":186600.0151226982,"l":183413.9845776635,"c":186479.5826644177,"v":251441.2370948133,"t":1713762000}
+{"o":186479.5826644177,"h":190570.1002704127,"l":186093.2354867303,"c":188522.9598461133,"v":429280.9860857159,"t":1713765600}
+{"o":188522.9598461133,"h":189888.5393963295,"l":186843.9215350022,"c":186851.396268792,"v":330641.5687011236,"t":1713769200}
+{"o":186851.396268792,"h":187848.760584969,"l":185388.4968497604,"c":185759.9076100748,"v":305913.4206455367,"t":1713772800}
+{"o":185759.9076100748,"h":187436.3201803142,"l":185314.5534141092,"c":187369.4747759541,"v":253498.479784351,"t":1713776400}
+{"o":187369.4747759541,"h":188396.5105891394,"l":186830.1374029588,"c":187602.6927564684,"v":285982.3980565427,"t":1713780000}
+{"o":187602.6927564684,"h":187959.4237965035,"l":185592.9794487112,"c":186597.534701587,"v":279274.031050755,"t":1713783600}
+{"o":186597.534701587,"h":188538.7404588171,"l":186451.0580344482,"c":187706.2569875619,"v":359558.0472683097,"t":1713787200}
+{"o":187706.2569875619,"h":188690.2706253921,"l":186141.2823072483,"c":187855.1986192481,"v":432568.2120225175,"t":1713790800}
+{"o":187855.1986192481,"h":188754.182832591,"l":186280.1888514909,"c":186792.0279695582,"v":904142.4545864754,"t":1713794400}
+{"o":186792.0279695582,"h":187338.3865687487,"l":184629.5760106787,"c":186752.4664376078,"v":1965117.5336188411,"t":1713798000}
+{"o":186752.4664376078,"h":188665.8647371768,"l":184674.1470943835,"c":186906.0032732644,"v":1450526.6916329397,"t":1713801600}
+{"o":186906.0032732644,"h":190143.4803098425,"l":186220.6262619596,"c":188741.0350601475,"v":1078543.496209017,"t":1713805200}
+{"o":188741.0350601475,"h":189303.9176033664,"l":187278.0298279561,"c":187571.5415484421,"v":818936.6076877922,"t":1713808800}
+{"o":187571.5415484421,"h":188469.9177185383,"l":186531.2565891161,"c":188117.1596422797,"v":406256.5591433957,"t":1713812400}
+{"o":188117.1596422797,"h":189478.4690911715,"l":187484.4534939622,"c":188455.9948075104,"v":356174.8477916809,"t":1713816000}
+{"o":188455.9948075104,"h":189670.9277348764,"l":187711.3638549413,"c":189397.5533460884,"v":402111.4788343905,"t":1713819600}
+{"o":189397.5533460884,"h":193009.6801057418,"l":188929.0612243692,"c":192256.214463111,"v":412629.6508134464,"t":1713823200}
+{"o":192256.214463111,"h":193071.0817371892,"l":190595.8144066076,"c":191022.4687792572,"v":404039.5133132153,"t":1713826800}
+{"o":191022.4687792572,"h":193897.8121245798,"l":190599.3192074984,"c":193440.7371246447,"v":395479.1849457643,"t":1713830400}
+{"o":193440.7371246447,"h":193819.621443999,"l":191477.104388785,"c":191955.4038534996,"v":425663.0251489971,"t":1713834000}
+{"o":191955.4038534996,"h":193069.2888722313,"l":190671.5607723461,"c":191101.4109120403,"v":406019.4260208644,"t":1713837600}
+{"o":191101.4109120403,"h":192086.7390181946,"l":189206.5196000426,"c":189228.0643447983,"v":413517.4601956417,"t":1713841200}
+{"o":481317.7637123344,"h":484108.1195880944,"l":479936.2758567743,"c":481317.7637123344,"v":254708.9053018839,"t":1706644800}
+{"o":481317.7637123344,"h":481953.4519913794,"l":477733.4324296016,"c":477862.8451850943,"v":243359.4251258274,"t":1706648400}
+{"o":477862.8451850943,"h":479141.7570140898,"l":473787.6748519079,"c":473787.6748519079,"v":253265.2045046069,"t":1706652000}
+{"o":473787.6748519079,"h":476042.5071339058,"l":462865.7152005304,"c":464424.8026815323,"v":446653.4452346667,"t":1706655600}
+{"o":464424.8026815323,"h":466895.4515826358,"l":452560.0407678044,"c":461214.8721045844,"v":670123.3486197024,"t":1706659200}
+{"o":461214.8721045844,"h":463957.2831012189,"l":455866.1801204493,"c":459483.0063599236,"v":371207.5218489452,"t":1706662800}
+{"o":459483.0063599236,"h":462569.270988685,"l":456597.1535270964,"c":460278.3073612134,"v":322986.2033315551,"t":1706666400}
+{"o":460278.3073612134,"h":464152.0752901293,"l":459484.3676346756,"c":463430.4401188365,"v":222325.6665220621,"t":1706670000}
+{"o":463430.4401188365,"h":463430.4401188365,"l":458831.8978321744,"c":461837.0693692117,"v":243060.5723767517,"t":1706673600}
+{"o":461837.0693692117,"h":466354.5761252542,"l":461379.3488629588,"c":463002.4343083188,"v":269591.0526221259,"t":1706677200}
+{"o":463002.4343083188,"h":463890.6822052395,"l":457615.1170854764,"c":459950.0537966773,"v":241828.7711431718,"t":1706680800}
+{"o":459950.0537966773,"h":466175.4159940647,"l":458967.3901777317,"c":465522.7553190932,"v":226994.441033608,"t":1706684400}
+{"o":465522.7553190932,"h":466833.0576569786,"l":462316.0245646645,"c":463248.5195774354,"v":249765.1447554036,"t":1706688000}
+{"o":463248.5195774354,"h":463274.002196317,"l":454279.6147130477,"c":454642.2328966347,"v":294952.8326217551,"t":1706691600}
+{"o":454642.2328966347,"h":456787.204333378,"l":447366.7830474577,"c":447366.7830474577,"v":426690.0097567801,"t":1706695200}
+{"o":447366.7830474577,"h":454870.4212635948,"l":446153.5985795808,"c":454185.1927338714,"v":292557.0559021994,"t":1706698800}
+{"o":454185.1927338714,"h":457970.1015999107,"l":452888.0872167103,"c":455798.8496035155,"v":273077.6631549939,"t":1706702400}
+{"o":455798.8496035155,"h":461008.1140535544,"l":452654.4802857515,"c":455684.3246157026,"v":473994.8237963589,"t":1706706000}
+{"o":455684.3246157026,"h":456998.2857110035,"l":448737.6710603386,"c":452408.1270373245,"v":859244.7539476213,"t":1706709600}
+{"o":452408.1270373245,"h":460804.0847187304,"l":437935.8257091102,"c":458864.1676960313,"v":2038057.0944809732,"t":1706713200}
+{"o":458864.1676960313,"h":466644.5550897833,"l":458554.4066946576,"c":464078.3556589679,"v":1330862.9644074154,"t":1706716800}
+{"o":464078.3556589679,"h":470538.2409030268,"l":462328.702230918,"c":470092.1856743624,"v":825776.4795119212,"t":1706720400}
+{"o":470092.1856743624,"h":470602.7847409498,"l":462976.9774834383,"c":465670.8406336035,"v":645092.0419196255,"t":1706724000}
+{"o":465670.8406336035,"h":467127.2103699248,"l":457121.8404050876,"c":463182.5287165954,"v":752235.2913658905,"t":1706727600}
+{"o":463182.5287165954,"h":464257.4924721089,"l":448347.9528780225,"c":448829.2732533143,"v":742026.5984953645,"t":1706731200}
+{"o":448829.2732533143,"h":452357.4996078652,"l":439208.4640202876,"c":445786.097541151,"v":728855.8677508995,"t":1706734800}
+{"o":445786.097541151,"h":448833.628504082,"l":441887.4012420044,"c":447758.7640053851,"v":544509.3500164781,"t":1706738400}
+{"o":447758.7640053851,"h":448346.8152694026,"l":442569.1371449496,"c":444843.7775040813,"v":439570.0612607822,"t":1706742000}
+{"o":444843.7775040813,"h":447644.4138495355,"l":440518.081493755,"c":446178.446848585,"v":549106.8277802914,"t":1706745600}
+{"o":446178.446848585,"h":446898.2495805777,"l":427869.5265275628,"c":431227.7144365136,"v":832060.8154415245,"t":1706749200}
+{"o":431227.7144365136,"h":433238.4044929838,"l":428050.6305758104,"c":432003.1385392577,"v":567053.6504477327,"t":1706752800}
+{"o":432003.1385392577,"h":432694.030750411,"l":427492.670419969,"c":428533.5465565311,"v":491464.8519013164,"t":1706756400}
+{"o":428533.5465565311,"h":432035.7616705251,"l":425807.8052750706,"c":431269.9584372422,"v":575763.9449157176,"t":1706760000}
+{"o":431269.9584372422,"h":432602.0471492895,"l":428142.9429006116,"c":431361.7777922291,"v":481014.6958824941,"t":1706763600}
+{"o":431361.7777922291,"h":434555.7271904305,"l":426798.44132523,"c":434187.1694230587,"v":460931.0043826749,"t":1706767200}
+{"o":434187.1694230587,"h":438669.5851031435,"l":432967.0536089056,"c":435540.1131147237,"v":372697.0978777777,"t":1706770800}
+{"o":435540.1131147237,"h":437204.9876945196,"l":433398.8406551235,"c":436529.6403137642,"v":330707.3750519531,"t":1706774400}
+{"o":436529.6403137642,"h":440323.664718314,"l":434299.3824118994,"c":439257.427571921,"v":380885.4481914534,"t":1706778000}
+{"o":439257.427571921,"h":443296.5360839863,"l":437934.9400888868,"c":441299.7641935713,"v":341595.727804534,"t":1706781600}
+{"o":441299.7641935713,"h":442482.8331144881,"l":436570.4931729264,"c":437575.6429304963,"v":387722.2014397899,"t":1706785200}
+{"o":437575.6429304963,"h":439814.2841837248,"l":435691.2520414345,"c":436661.5756450409,"v":399029.1102077415,"t":1706788800}
+{"o":436661.5756450409,"h":440090.1744813801,"l":434041.528335846,"c":438000.6163508552,"v":356016.3559200246,"t":1706792400}
+{"o":438000.6163508552,"h":445494.0733949501,"l":437554.6918981948,"c":443556.6774503909,"v":457431.4626609093,"t":1706796000}
+{"o":443556.6774503909,"h":446856.3563299216,"l":440015.188829952,"c":440486.2848238385,"v":449673.6392058285,"t":1706799600}
+{"o":440486.2848238385,"h":442145.730044988,"l":435173.0507777043,"c":441996.548543726,"v":461955.4281569499,"t":1706803200}
+{"o":441996.548543726,"h":447260.0906677915,"l":441156.4074739466,"c":444579.938754555,"v":406967.0252344816,"t":1706806800}
+{"o":444579.938754555,"h":446842.5365508356,"l":442294.2987799382,"c":443769.4918315842,"v":394822.2450740691,"t":1706810400}
+{"o":443769.4918315842,"h":449203.5920480339,"l":441972.0548542486,"c":448895.6101782817,"v":372455.9472717063,"t":1706814000}
+{"o":448895.6101782817,"h":449483.9686397059,"l":444387.4548390221,"c":445820.3143102018,"v":366095.5656880344,"t":1706817600}
+{"o":445820.3143102018,"h":449679.2166166209,"l":445393.5988931308,"c":448998.9595826127,"v":458839.3317865434,"t":1706821200}
+{"o":448998.9595826127,"h":449442.5161006768,"l":444497.5986538439,"c":444957.8813663176,"v":330167.6179407946,"t":1706824800}
+{"o":444957.8813663176,"h":449239.8937438499,"l":444464.3916927887,"c":448315.2530242992,"v":332714.7101273989,"t":1706828400}
+{"o":448315.2530242992,"h":456199.4151948124,"l":446675.3950515897,"c":453107.1624668249,"v":483296.58314827,"t":1706832000}
+{"o":453107.1624668249,"h":455115.9665342643,"l":451688.3185746107,"c":452139.3836397703,"v":316162.6868195315,"t":1706835600}
+{"o":452139.3836397703,"h":455763.3978626007,"l":449733.6776278015,"c":455447.8497704703,"v":312308.5287190044,"t":1706839200}
+{"o":455447.8497704703,"h":458469.6149671696,"l":450554.5323267968,"c":450603.4288399091,"v":270388.3935785933,"t":1706842800}
+{"o":450603.4288399091,"h":452427.9272160589,"l":448825.6516529885,"c":450474.2668798069,"v":259486.4617879156,"t":1706846400}
+{"o":450474.2668798069,"h":452938.0118939648,"l":447788.1261874551,"c":451927.1227669123,"v":268780.4686308493,"t":1706850000}
+{"o":451927.1227669123,"h":456540.981087449,"l":451263.7092469488,"c":455660.149555154,"v":227039.2824696765,"t":1706853600}
+{"o":455660.149555154,"h":461591.1646008415,"l":455099.4134375599,"c":460413.0269340955,"v":304179.8853404534,"t":1706857200}
+{"o":460413.0269340955,"h":461360.7809398436,"l":454638.901073856,"c":456583.5655429316,"v":316819.399785143,"t":1706860800}
+{"o":456583.5655429316,"h":460708.7624615906,"l":455458.0654659041,"c":457589.3777410619,"v":286419.7325626496,"t":1706864400}
+{"o":457589.3777410619,"h":465075.0554332176,"l":457365.1549258854,"c":463906.2764188665,"v":307741.2684979285,"t":1706868000}
+{"o":463906.2764188665,"h":465318.7698532481,"l":461650.2851955225,"c":463658.5670161852,"v":190413.4971192718,"t":1706871600}
+{"o":463658.5670161852,"h":466267.8164925909,"l":460957.7419767503,"c":461285.6029107275,"v":224972.6255244898,"t":1706875200}
+{"o":461285.6029107275,"h":462915.5642791407,"l":447386.763535084,"c":449262.8310015858,"v":441982.3313917469,"t":1706878800}
+{"o":449262.8310015858,"h":547136.9563890788,"l":448150.40161467,"c":545376.456264452,"v":347741.3777551379,"t":1706882400}
+{"o":545376.456264452,"h":558171.2223975925,"l":544494.8203754852,"c":556556.2300079736,"v":432740.3336562858,"t":1706886000}
+{"o":556556.2300079736,"h":560901.5508402745,"l":548401.746744292,"c":549212.3601231384,"v":377829.9123817161,"t":1706889600}
+{"o":549212.3601231384,"h":552001.3724946671,"l":544385.1884120699,"c":545432.0795354833,"v":306671.3384007906,"t":1706893200}
+{"o":545432.0795354833,"h":545432.0795354833,"l":540299.5872874191,"c":544971.5852209366,"v":293444.8619507878,"t":1706896800}
+{"o":544971.5852209366,"h":546268.2266169027,"l":541598.2717461612,"c":546004.9929138031,"v":242255.3007103463,"t":1706900400}
+{"o":546004.9929138031,"h":548296.7033595659,"l":543161.3411815322,"c":544399.1533931989,"v":269863.0985483568,"t":1706904000}
+{"o":544399.1533931989,"h":547449.135338821,"l":543876.9749186961,"c":545482.9234847978,"v":282860.5283261436,"t":1706907600}
+{"o":545482.9234847978,"h":551374.4187870933,"l":544865.8510750595,"c":550812.4369181523,"v":233090.9183157389,"t":1706911200}
+{"o":550812.4369181523,"h":553493.0888159737,"l":550292.7847009826,"c":552178.8446707121,"v":269226.1132008649,"t":1706914800}
+{"o":552178.8446707121,"h":555575.9904310518,"l":548950.0573642097,"c":549527.4476325955,"v":282746.6268593253,"t":1706918400}
+{"o":549527.4476325955,"h":552041.3366023169,"l":546980.5828263814,"c":548826.5102418592,"v":267828.5493692312,"t":1706922000}
+{"o":548826.5102418592,"h":549824.156335155,"l":544814.4010379507,"c":546307.1190075104,"v":305444.399508568,"t":1706925600}
+{"o":546307.1190075104,"h":548277.3944754325,"l":544628.8583193709,"c":544756.2107109975,"v":229491.9674944391,"t":1706929200}
+{"o":544756.2107109975,"h":547983.0252230619,"l":544531.711990985,"c":547298.7731872728,"v":193134.3304585979,"t":1706932800}
+{"o":547298.7731872728,"h":549426.7892041218,"l":545589.1010733893,"c":548894.3945852366,"v":158018.6242152501,"t":1706936400}
+{"o":548894.3945852366,"h":549534.8641568259,"l":546968.7695356871,"c":547010.2094363216,"v":131673.4587485273,"t":1706940000}
+{"o":547010.2094363216,"h":548198.1225407369,"l":542037.2156739263,"c":543693.6970252483,"v":173541.9782241105,"t":1706943600}
+{"o":543693.6970252483,"h":545612.0511107041,"l":540374.8902632408,"c":541444.6054719022,"v":155674.0137191898,"t":1706947200}
+{"o":541444.6054719022,"h":545464.5778801776,"l":541384.5802679823,"c":544923.8050621542,"v":132802.6977727691,"t":1706950800}
+{"o":544923.8050621542,"h":545446.665152528,"l":542408.5744845329,"c":543659.9791629786,"v":126149.2468797212,"t":1706954400}
+{"o":543659.9791629786,"h":647044.1364970393,"l":540326.7323706234,"c":644603.5443088374,"v":131275.1948889066,"t":1706958000}
+{"o":644603.5443088374,"h":646493.7780267239,"l":643677.7122734326,"c":644710.3034786545,"v":143347.8927971573,"t":1706961600}
+{"o":644710.3034786545,"h":645741.2869056269,"l":639068.0908097376,"c":640235.6870347676,"v":192076.302101454,"t":1706965200}
+{"o":640235.6870347676,"h":641443.3471939925,"l":637323.8698614289,"c":638071.5071659205,"v":208788.5126249893,"t":1706968800}
+{"o":638071.5071659205,"h":642499.203446652,"l":631723.7451286451,"c":640555.1349548443,"v":289234.7908633727,"t":1706972400}
+{"o":640555.1349548443,"h":642492.2166091711,"l":638859.7469943243,"c":638894.5114075964,"v":220082.832062942,"t":1706976000}
+{"o":638894.5114075964,"h":645165.3527275333,"l":637578.9395719633,"c":643225.2977054812,"v":200105.3576777143,"t":1706979600}
+{"o":643225.2977054812,"h":643504.4233992932,"l":635715.0805319436,"c":637787.861874324,"v":204498.5986656741,"t":1706983200}
+{"o":637787.861874324,"h":641443.0358310941,"l":636745.6991129193,"c":640790.2664959008,"v":182886.7014501461,"t":1706986800}
+{"o":640790.2664959008,"h":642161.7485762171,"l":638728.5103533419,"c":640212.5498164375,"v":188786.7336643003,"t":1706990400}
+{"o":640212.5498164375,"h":642612.6118023595,"l":637975.8952881114,"c":639487.6607077728,"v":188250.2565707398,"t":1706994000}
+{"o":639487.6607077728,"h":643337.7965363251,"l":638705.7380802706,"c":640314.4625592771,"v":247023.8728247282,"t":1706997600}
+{"o":640314.4625592771,"h":642268.5670879205,"l":637821.4493558742,"c":640247.4293779777,"v":187604.5870401397,"t":1707001200}
+{"o":640247.4293779777,"h":640744.1808526574,"l":633832.6375819346,"c":640095.9304270302,"v":287014.2594912978,"t":1707004800}
+{"o":640095.9304270302,"h":643897.6534572955,"l":636897.6304097379,"c":643286.3114141485,"v":299979.9611451852,"t":1707008400}
+{"o":643286.3114141485,"h":643926.7583008837,"l":641175.321812208,"c":641390.4422803231,"v":175207.9748387977,"t":1707012000}
+{"o":641390.4422803231,"h":645467.7526000059,"l":641390.4422803231,"c":642905.5651898987,"v":159786.2787017773,"t":1707015600}
+{"o":642905.5651898987,"h":642949.4185497168,"l":635013.4052053236,"c":637455.2872356195,"v":248532.5416499487,"t":1707019200}
+{"o":637455.2872356195,"h":641659.2183143769,"l":636250.7271199814,"c":637568.4249047578,"v":185652.0818583232,"t":1707022800}
+{"o":637568.4249047578,"h":639407.3529061596,"l":633482.5952904194,"c":634392.565307951,"v":195911.3821645222,"t":1707026400}
+{"o":634392.565307951,"h":636500.5398726109,"l":628561.6785656585,"c":630306.1330270253,"v":175994.6732851553,"t":1707030000}
+{"o":630306.1330270253,"h":632418.4491769871,"l":629718.570151476,"c":631112.9219223942,"v":166608.8520434316,"t":1707033600}
+{"o":631112.9219223942,"h":638071.2852899472,"l":627055.0530175881,"c":635653.0382171263,"v":216157.7527920226,"t":1707037200}
+{"o":635653.0382171263,"h":636435.502267494,"l":633158.798835072,"c":634870.1084211376,"v":133201.9463774129,"t":1707040800}
+{"o":634870.1084211376,"h":642251.207077071,"l":633914.6283084436,"c":640096.8934667185,"v":180758.5881405011,"t":1707044400}
+{"o":640096.8934667185,"h":642944.6710434676,"l":638833.5650757712,"c":638856.5562210095,"v":162606.1530392041,"t":1707048000}
+{"o":638856.5562210095,"h":640278.4189938301,"l":637764.0139604565,"c":639047.7481877995,"v":170012.1794483735,"t":1707051600}
+{"o":639047.7481877995,"h":642146.2428017126,"l":636811.0055436334,"c":636811.0055436334,"v":205096.8338023431,"t":1707055200}
+{"o":636811.0055436334,"h":638858.0554354416,"l":635586.8115403514,"c":637741.2584879979,"v":203757.1932575277,"t":1707058800}
+{"o":637741.2584879979,"h":638366.6543918618,"l":633406.938384449,"c":636783.093071253,"v":222380.695375471,"t":1707062400}
+{"o":636783.093071253,"h":637581.7764617264,"l":633873.5492363224,"c":634023.5645140519,"v":213662.9020302273,"t":1707066000}
+{"o":634023.5645140519,"h":636362.506943049,"l":629683.9468022743,"c":632302.4689179714,"v":210726.6051453799,"t":1707069600}
+{"o":632302.4689179714,"h":633011.057593639,"l":628349.1176790075,"c":629690.8309638002,"v":224750.0569974364,"t":1707073200}
+{"o":629690.8309638002,"h":631878.2600378555,"l":625002.7684886631,"c":631589.2847597055,"v":367062.7097541162,"t":1707076800}
+{"o":631589.2847597055,"h":633778.8672530721,"l":626913.3010211268,"c":628223.8557306945,"v":208056.0183559498,"t":1707080400}
+{"o":628223.8557306945,"h":631040.5533053068,"l":621687.3253446911,"c":625710.9020088044,"v":241439.2870876085,"t":1707084000}
+{"o":625710.9020088044,"h":627660.9185544262,"l":622257.28978653,"c":623834.9137955051,"v":214932.2439764537,"t":1707087600}
+{"o":623834.9137955051,"h":628360.2716033176,"l":621811.8354836857,"c":622881.794534656,"v":238245.4889224332,"t":1707091200}
+{"o":622881.794534656,"h":623217.1911964883,"l":613929.3166431919,"c":622058.3199067978,"v":266614.3437134919,"t":1707094800}
+{"o":622058.3199067978,"h":624421.1174190112,"l":619495.2314587664,"c":621986.5887258968,"v":150290.6801067155,"t":1707098400}
+{"o":621986.5887258968,"h":627726.4594136325,"l":621736.4503669079,"c":627061.7065260728,"v":169847.7961051007,"t":1707102000}
+{"o":627061.7065260728,"h":633057.914853617,"l":626421.731463939,"c":630313.7920224755,"v":305884.3063330108,"t":1707105600}
+{"o":630313.7920224755,"h":630313.7920224755,"l":625835.61069766,"c":628250.1453829845,"v":119042.4482514285,"t":1707109200}
+{"o":628250.1453829845,"h":632131.2241088711,"l":627504.0214774352,"c":631283.4177009647,"v":114227.5949070358,"t":1707112800}
+{"o":631283.4177009647,"h":639821.6886996076,"l":630916.181322036,"c":637597.0752783247,"v":236578.5629669015,"t":1707116400}
+{"o":637597.0752783247,"h":639185.4141573212,"l":633356.7164429197,"c":636104.1915694597,"v":169303.147793989,"t":1707120000}
+{"o":636104.1915694597,"h":638221.5525343382,"l":633171.3754591851,"c":635001.6342198879,"v":172396.8328818753,"t":1707123600}
+{"o":635001.6342198879,"h":641706.6932712356,"l":634704.5415064477,"c":639591.4779130126,"v":189868.0061883919,"t":1707127200}
+{"o":639591.4779130126,"h":640263.1632961679,"l":637166.3416965423,"c":639300.1092333683,"v":165520.1520962171,"t":1707130800}
+{"o":639300.1092333683,"h":640304.6220269428,"l":635867.0156916501,"c":637226.0386550985,"v":180688.6067178677,"t":1707134400}
+{"o":637226.0386550985,"h":644453.4643578747,"l":635909.3213702682,"c":641818.5425179176,"v":264775.1244445457,"t":1707138000}
+{"o":641818.5425179176,"h":644086.6089704193,"l":637377.5422921547,"c":638066.8986315458,"v":223099.0609671875,"t":1707141600}
+{"o":638066.8986315458,"h":638066.8986315458,"l":622128.9531893536,"c":624408.3464336396,"v":490184.5618751476,"t":1707145200}
+{"o":624408.3464336396,"h":628698.8085581916,"l":622480.2023257193,"c":628096.3013252573,"v":276098.1923446415,"t":1707148800}
+{"o":628096.3013252573,"h":629715.3748838429,"l":623789.4872718987,"c":624802.0373611663,"v":248209.7190650632,"t":1707152400}
+{"o":624802.0373611663,"h":628979.3961300227,"l":623606.6587877712,"c":626352.972622084,"v":270991.6857474654,"t":1707156000}
+{"o":626352.972622084,"h":630460.8959140364,"l":625692.3066678027,"c":626710.0087589662,"v":227637.3147185863,"t":1707159600}
+{"o":626710.0087589662,"h":627451.8895255,"l":619979.4159372263,"c":626202.3045523738,"v":342790.2205328832,"t":1707163200}
+{"o":626202.3045523738,"h":627611.7745113572,"l":619476.4189690431,"c":619908.4305726417,"v":351386.1133102238,"t":1707166800}
+{"o":619908.4305726417,"h":622645.0080965128,"l":615460.7966208978,"c":618666.1918698952,"v":292566.9871894546,"t":1707170400}
+{"o":618666.1918698952,"h":626433.6097521601,"l":617360.9656387367,"c":624880.7594366678,"v":236850.1583041949,"t":1707174000}
+{"o":624880.7594366678,"h":626529.6602989774,"l":623416.2609623747,"c":624209.0393851616,"v":188605.3333063608,"t":1707177600}
+{"o":624209.0393851616,"h":627834.8846817815,"l":621507.2260890628,"c":625529.9569922327,"v":283353.3078865416,"t":1707181200}
+{"o":625529.9569922327,"h":631295.6092917372,"l":623939.0161691259,"c":629827.5201596163,"v":232728.6650425617,"t":1707184800}
+{"o":629827.5201596163,"h":631855.4260891094,"l":624515.7619505016,"c":627047.5018934071,"v":229575.6174874452,"t":1707188400}
+{"o":627047.5018934071,"h":627490.4471518103,"l":622522.4259108553,"c":622914.5097832625,"v":187321.3777444163,"t":1707192000}
+{"o":622914.5097832625,"h":624441.9112678613,"l":620016.6639724664,"c":623626.9865797447,"v":168777.2991296902,"t":1707195600}
+{"o":623626.9865797447,"h":624909.0684892933,"l":621995.3823145442,"c":623843.7266784559,"v":119431.0038833623,"t":1707199200}
+{"o":623843.7266784559,"h":626053.8742662224,"l":621996.6043369339,"c":625215.6789842802,"v":152573.5204846201,"t":1707202800}
+{"o":625215.6789842802,"h":628727.102727003,"l":624732.5791121589,"c":628135.5138109439,"v":164702.3770196449,"t":1707206400}
+{"o":628135.5138109439,"h":629016.4711710491,"l":625362.15595423,"c":628022.9852281532,"v":135139.3271768625,"t":1707210000}
+{"o":628022.9852281532,"h":628022.9852281532,"l":628022.9852281532,"c":628022.9852281532,"v":0.0,"t":1707213600}
+{"o":628022.9852281532,"h":628022.9852281532,"l":628022.9852281532,"c":628022.9852281532,"v":0.0,"t":1707217200}
+{"o":628022.9852281532,"h":628022.9852281532,"l":628022.9852281532,"c":628022.9852281532,"v":0.0,"t":1707220800}
+{"o":628022.9852281532,"h":628022.9852281532,"l":628022.9852281532,"c":628022.9852281532,"v":0.0,"t":1707224400}
+{"o":628022.9852281532,"h":628031.3746766524,"l":615074.0051912635,"c":615794.7485559733,"v":109042.1375095206,"t":1707228000}
+{"o":615794.7485559733,"h":625754.5640600711,"l":614820.9173494366,"c":625251.1542825439,"v":476763.0998275406,"t":1707231600}
+{"o":625251.1542825439,"h":628174.1731102116,"l":621928.8043332746,"c":622447.1888055024,"v":364599.5896156921,"t":1707235200}
+{"o":622447.1888055024,"h":626357.4672770855,"l":621418.591091907,"c":626225.9095402722,"v":458454.4849438664,"t":1707238800}
+{"o":626225.9095402722,"h":630890.0730303749,"l":622853.7138157932,"c":629732.7108393674,"v":294845.5693096853,"t":1707242400}
+{"o":629732.7108393674,"h":638207.5845595354,"l":627847.1294813785,"c":637611.7994601211,"v":311147.1528685571,"t":1707246000}
+{"o":637611.7994601211,"h":639655.2727618337,"l":634836.1952279117,"c":635861.5698750427,"v":302862.7754623019,"t":1707249600}
+{"o":635861.5698750427,"h":636463.2103362676,"l":632992.3163478937,"c":633963.6852864241,"v":227982.0435059351,"t":1707253200}
+{"o":633963.6852864241,"h":639393.236046505,"l":631825.9331845661,"c":637112.2909771015,"v":253050.824268602,"t":1707256800}
+{"o":637112.2909771015,"h":637940.9070729653,"l":632762.3224400689,"c":633194.9427492116,"v":227538.7531221563,"t":1707260400}
+{"o":633194.9427492116,"h":636277.6212488114,"l":632605.3850084407,"c":634086.6230911006,"v":219319.6334864251,"t":1707264000}
+{"o":634086.6230911006,"h":636736.8639108361,"l":633008.4483934281,"c":634535.778275694,"v":267501.3907203535,"t":1707267600}
+{"o":634535.778275694,"h":635065.2706673377,"l":629403.7612674108,"c":629907.7591344735,"v":249881.4414159072,"t":1707271200}
+{"o":629907.7591344735,"h":630570.7518303333,"l":624037.336281228,"c":624157.5320634926,"v":234624.2761913532,"t":1707274800}
+{"o":624157.5320634926,"h":625870.9019335926,"l":620503.1110548917,"c":623763.1071403883,"v":248051.5441229618,"t":1707278400}
+{"o":623763.1071403883,"h":628296.039849052,"l":621327.2137008684,"c":626472.1465399245,"v":209191.3279920934,"t":1707282000}
+{"o":626472.1465399245,"h":626921.7804297146,"l":624555.1613859833,"c":626219.2223809864,"v":146368.3902885253,"t":1707285600}
+{"o":626219.2223809864,"h":627155.4500422637,"l":622620.2675897095,"c":624270.7976831271,"v":145160.3073670597,"t":1707289200}
+{"o":624270.7976831271,"h":625185.2137349717,"l":622155.0300769096,"c":622365.9891770324,"v":147702.2320166551,"t":1707292800}
+{"o":622365.9891770324,"h":627203.3994697485,"l":620341.7961967274,"c":625760.4755354715,"v":171907.1747204405,"t":1707296400}
+{"o":625760.4755354715,"h":625850.6200421461,"l":618555.4611204019,"c":620543.0578443749,"v":173372.8020391815,"t":1707300000}
+{"o":620543.0578443749,"h":624047.2908911736,"l":620222.7951996836,"c":621874.8906753375,"v":202984.4751543077,"t":1707303600}
+{"o":621874.8906753375,"h":625856.2821039304,"l":621428.419159979,"c":624377.8704867499,"v":189889.4843314245,"t":1707307200}
+{"o":624377.8704867499,"h":625417.3771298968,"l":621725.2423717286,"c":622936.012438044,"v":216890.0491138249,"t":1707310800}
+{"o":622936.012438044,"h":628556.9638206813,"l":622462.4532265776,"c":624339.1878563872,"v":406917.0548476485,"t":1707314400}
+{"o":624339.1878563872,"h":631539.5552159187,"l":622883.0364066603,"c":628701.949379319,"v":526471.5429105287,"t":1707318000}
+{"o":628701.949379319,"h":635140.3405226058,"l":628167.491734804,"c":635035.218145874,"v":369678.1934148191,"t":1707321600}
+{"o":635035.218145874,"h":640686.2148735467,"l":633978.2205396458,"c":636761.0842507405,"v":390712.2582164942,"t":1707325200}
+{"o":636761.0842507405,"h":637843.8812828038,"l":633615.8917037314,"c":637164.1699268863,"v":297709.331606147,"t":1707328800}
+{"o":637164.1699268863,"h":639185.9540959181,"l":633705.6638825671,"c":634510.096957438,"v":238390.497563545,"t":1707332400}
+{"o":634510.096957438,"h":645310.8737759228,"l":634382.948820028,"c":642439.1078674019,"v":437937.03174916,"t":1707336000}
+{"o":642439.1078674019,"h":659896.5114031479,"l":642335.3903405758,"c":657682.9229399322,"v":507748.0988930998,"t":1707339600}
+{"o":657682.9229399322,"h":660202.52801564,"l":656266.5974097846,"c":659609.2953463603,"v":311683.0820614193,"t":1707343200}
+{"o":659609.2953463603,"h":663530.8862442313,"l":658323.3997936284,"c":660725.0058097446,"v":235823.7002437995,"t":1707346800}
+{"o":660725.0058097446,"h":668137.8176527807,"l":659784.3885829358,"c":666332.4260028637,"v":329117.3905419991,"t":1707350400}
+{"o":666332.4260028637,"h":669690.7713040627,"l":661762.4742219411,"c":668186.9778070505,"v":286542.2919226959,"t":1707354000}
+{"o":668186.9778070505,"h":669998.6210427365,"l":664910.6422499283,"c":666666.7702480209,"v":199544.8170121526,"t":1707357600}
+{"o":666666.7702480209,"h":669218.8258044282,"l":663968.3922791441,"c":664746.542669882,"v":147052.5725012216,"t":1707361200}
+{"o":664746.542669882,"h":666606.0082965675,"l":663872.1966772265,"c":664860.2165767782,"v":215520.9530708373,"t":1707364800}
+{"o":664860.2165767782,"h":665116.3877633106,"l":660354.9691208752,"c":661601.0078631253,"v":218158.6880178855,"t":1707368400}
+{"o":661601.0078631253,"h":663293.5081697872,"l":657548.3055634019,"c":658204.4710959358,"v":253217.0815479351,"t":1707372000}
+{"o":658204.4710959358,"h":661518.2589320872,"l":657094.1267665542,"c":658868.7895067033,"v":178447.3981742209,"t":1707375600}
+{"o":658868.7895067033,"h":666630.8733729109,"l":658721.0735655666,"c":666428.0239539774,"v":160294.2596372234,"t":1707379200}
+{"o":666428.0239539774,"h":668490.4759475428,"l":662371.2646162549,"c":664866.0216786087,"v":211611.0834746985,"t":1707382800}
+{"o":664866.0216786087,"h":667353.2288817883,"l":664192.1577661866,"c":665831.1736464815,"v":141397.8049596228,"t":1707386400}
+{"o":665831.1736464815,"h":666306.6142879984,"l":659892.4014337226,"c":661477.8337358057,"v":175949.7225259965,"t":1707390000}
+{"o":661477.8337358057,"h":664639.3540695871,"l":660027.7576730466,"c":661854.4141211085,"v":173861.0433682789,"t":1707393600}
+{"o":661854.4141211085,"h":679097.5631687803,"l":661473.2628467572,"c":676460.5403744641,"v":359602.2030356168,"t":1707397200}
+{"o":676460.5403744641,"h":685957.3899533174,"l":675276.3675967347,"c":681859.7996056126,"v":491718.4699775809,"t":1707400800}
+{"o":681859.7996056126,"h":685580.5390342003,"l":679963.6035043297,"c":685003.0101160101,"v":312998.0451139336,"t":1707404400}
+{"o":685003.0101160101,"h":685829.6204206232,"l":667852.6438247092,"c":672715.9492318108,"v":316235.793597834,"t":1707408000}
+{"o":672715.9492318108,"h":675966.1537740089,"l":668388.0426802073,"c":669411.4201393333,"v":297000.2689609082,"t":1707411600}
+{"o":669411.4201393333,"h":672451.9984447625,"l":666301.90223844,"c":671421.6807304125,"v":234874.1948549506,"t":1707415200}
+{"o":671421.6807304125,"h":673007.4618273563,"l":667500.7896675261,"c":668928.7468315306,"v":209610.6923561073,"t":1707418800}
+{"o":668928.7468315306,"h":674211.7569232752,"l":668880.4584040238,"c":673389.3858054017,"v":225047.0281634085,"t":1707422400}
+{"o":673389.3858054017,"h":675770.1587726654,"l":670242.0786643972,"c":671344.615859447,"v":206549.5145422748,"t":1707426000}
+{"o":671344.615859447,"h":673105.7359617149,"l":669382.0785463053,"c":671036.6397016195,"v":170760.0849032618,"t":1707429600}
+{"o":671036.6397016195,"h":674715.9368150873,"l":670875.1914596914,"c":672007.2098169059,"v":224294.9949902521,"t":1707433200}
+{"o":672007.2098169059,"h":678300.7977731911,"l":671956.4223640708,"c":675763.9620869952,"v":262454.6214108368,"t":1707436800}
+{"o":675763.9620869952,"h":680104.3678436944,"l":674208.9160086819,"c":679791.8616065596,"v":241115.0575008416,"t":1707440400}
+{"o":679791.8616065596,"h":691262.8835064021,"l":678816.9015120004,"c":690584.6414986275,"v":308346.9055192609,"t":1707444000}
+{"o":690584.6414986275,"h":691673.8905096187,"l":681456.210141474,"c":681830.3653613349,"v":236209.5338718754,"t":1707447600}
+{"o":681830.3653613349,"h":685463.4174849611,"l":678698.5595742154,"c":682108.5814946193,"v":192651.34065306,"t":1707451200}
+{"o":682108.5814946193,"h":687016.9995832937,"l":680763.8891269187,"c":686540.9202426118,"v":163996.8846131678,"t":1707454800}
+{"o":686540.9202426118,"h":686928.584839144,"l":682864.2583018938,"c":685023.1849478906,"v":143428.0681587175,"t":1707458400}
+{"o":685023.1849478906,"h":691237.3438742384,"l":684641.8292114633,"c":688521.5871843287,"v":164573.9514342707,"t":1707462000}
+{"o":688521.5871843287,"h":694394.4348465439,"l":687417.1171801598,"c":694167.0774177857,"v":199507.4525848564,"t":1707465600}
+{"o":694167.0774177857,"h":695429.4413339919,"l":686372.2869271274,"c":688060.7016236353,"v":310948.5098337573,"t":1707469200}
+{"o":688060.7016236353,"h":690671.6823769787,"l":686698.7268963524,"c":689725.914192511,"v":178949.5783400885,"t":1707472800}
+{"o":689725.914192511,"h":693199.536899201,"l":682490.3360948265,"c":692118.0870683218,"v":324550.7848657321,"t":1707476400}
+{"o":692118.0870683218,"h":698858.5068796896,"l":689091.0022736,"c":690906.5407868477,"v":454121.0094849848,"t":1707480000}
+{"o":690906.5407868477,"h":692637.8398703546,"l":686867.1275887606,"c":692365.2830381434,"v":302285.471085866,"t":1707483600}
+{"o":692365.2830381434,"h":696285.027250639,"l":683396.3888819534,"c":685851.2346267921,"v":450966.8051953999,"t":1707487200}
+{"o":685851.2346267921,"h":691674.4889564912,"l":680658.1955103995,"c":690470.0402299053,"v":364176.1702164558,"t":1707490800}
+{"o":690470.0402299053,"h":692912.8582105759,"l":682553.6784546346,"c":686385.1435308082,"v":384973.2328024591,"t":1707494400}
+{"o":686385.1435308082,"h":689485.0509881615,"l":684702.6004657855,"c":688521.3292751814,"v":264289.7405745501,"t":1707498000}
+{"o":688521.3292751814,"h":696029.9535073596,"l":687517.1311276373,"c":691147.6312866051,"v":325602.4024593006,"t":1707501600}
+{"o":691147.6312866051,"h":692509.9681709534,"l":685998.3777961327,"c":686643.0513227774,"v":279342.6965484209,"t":1707505200}
+{"o":686643.0513227774,"h":691167.254763315,"l":686064.4733738459,"c":687695.2772327958,"v":217217.2618680355,"t":1707508800}
+{"o":687695.2772327958,"h":712694.5086168267,"l":687219.0916414352,"c":712212.6328279396,"v":355594.8731952437,"t":1707512400}
+{"o":712212.6328279396,"h":713166.8992263516,"l":702312.7589104427,"c":705241.3453879256,"v":342529.2017122663,"t":1707516000}
+{"o":705241.3453879256,"h":707973.5559533809,"l":697762.9712671333,"c":699362.9774258703,"v":296849.077113366,"t":1707519600}
+{"o":699362.9774258703,"h":707143.0197920032,"l":698975.9520149088,"c":703433.6960000326,"v":240162.290523571,"t":1707523200}
+{"o":703433.6960000326,"h":713175.6904635286,"l":702513.8962585491,"c":711691.596706456,"v":233416.0329828667,"t":1707526800}
+{"o":711691.596706456,"h":718090.7254410209,"l":711072.7873904946,"c":714606.7087207981,"v":238984.8217937978,"t":1707530400}
+{"o":714606.7087207981,"h":723743.7912411992,"l":714606.7087207981,"c":723581.3288967297,"v":266792.4206260112,"t":1707534000}
+{"o":723581.3288967297,"h":725802.0938567859,"l":718275.7705376834,"c":720648.8038887304,"v":230359.1545899513,"t":1707537600}
+{"o":720648.8038887304,"h":722279.3178271211,"l":718354.1597245366,"c":720355.2796343227,"v":155773.6384023697,"t":1707541200}
+{"o":720355.2796343227,"h":720702.1204517971,"l":711681.8714121537,"c":712660.7492030564,"v":177519.8726221079,"t":1707544800}
+{"o":712660.7492030564,"h":714651.8609701552,"l":710809.5547120637,"c":712133.452739721,"v":131013.1001315539,"t":1707548400}
+{"o":712133.452739721,"h":716991.9036744086,"l":707583.7288217249,"c":707600.7421524682,"v":150910.0084626107,"t":1707552000}
+{"o":707600.7421524682,"h":714012.2287312645,"l":707383.5437418534,"c":712698.4177716963,"v":197010.3087458715,"t":1707555600}
+{"o":712698.4177716963,"h":713199.0298750619,"l":701638.9671130108,"c":702180.9440650526,"v":194929.5710593176,"t":1707559200}
+{"o":702180.9440650526,"h":708775.1958371962,"l":701612.9339692675,"c":706991.3777823491,"v":167510.7056038912,"t":1707562800}
+{"o":706991.3777823491,"h":707534.695437673,"l":702974.3748023906,"c":705098.5592347274,"v":147390.9799312019,"t":1707566400}
+{"o":705098.5592347274,"h":706708.4041225781,"l":700925.2555232334,"c":706511.3039604713,"v":169183.4214987597,"t":1707570000}
+{"o":706511.3039604713,"h":710656.3746175171,"l":706139.7010691046,"c":707838.5988853885,"v":173367.8541124538,"t":1707573600}
+{"o":707838.5988853885,"h":711517.0557692283,"l":707466.7145389597,"c":709800.2287823767,"v":175884.5127010279,"t":1707577200}
+{"o":709800.2287823767,"h":710486.1203081817,"l":706039.9873339129,"c":709031.6307916185,"v":195292.6740491174,"t":1707580800}
+{"o":709031.6307916185,"h":710571.8555808594,"l":705004.0088273911,"c":705457.7622477214,"v":190791.6890635199,"t":1707584400}
+{"o":705457.7622477214,"h":715779.6941088317,"l":705132.7260697116,"c":714151.8627547311,"v":180238.772969674,"t":1707588000}
+{"o":714151.8627547311,"h":716495.5025563521,"l":712102.1292736729,"c":713968.2310649928,"v":169361.5053293172,"t":1707591600}
+{"o":713968.2310649928,"h":721754.5767962474,"l":711532.444643504,"c":714598.3303826258,"v":253622.8248799175,"t":1707595200}
+{"o":714598.3303826258,"h":721143.5179196454,"l":713554.724621419,"c":718419.1435986409,"v":271808.3320401617,"t":1707598800}
+{"o":718419.1435986409,"h":719245.5961297002,"l":710688.8434839681,"c":715073.4051502593,"v":209871.9575509311,"t":1707602400}
+{"o":715073.4051502593,"h":718018.2739622154,"l":710981.4201137277,"c":712856.3045858088,"v":167225.0578058804,"t":1707606000}
+{"o":712856.3045858088,"h":714631.625286598,"l":708967.020871875,"c":711786.5960756021,"v":184348.167816677,"t":1707609600}
+{"o":711786.5960756021,"h":712211.2245131095,"l":705458.5763800244,"c":707775.8368453078,"v":197419.6534898124,"t":1707613200}
+{"o":707775.8368453078,"h":709853.5987993681,"l":704910.9778744583,"c":706566.1600190938,"v":152419.1648004731,"t":1707616800}
+{"o":706566.1600190938,"h":717189.3768380763,"l":706489.8290154818,"c":715510.9682713933,"v":175109.1459853468,"t":1707620400}
+{"o":715510.9682713933,"h":718603.9253386963,"l":712893.8037826826,"c":714519.0849620339,"v":154688.286399363,"t":1707624000}
+{"o":714519.0849620339,"h":715771.5127164336,"l":711449.9011628657,"c":712933.6710360589,"v":147827.8447071254,"t":1707627600}
+{"o":712933.6710360589,"h":715408.0130803064,"l":683925.2742500715,"c":690748.7868300386,"v":121456.4316618918,"t":1707631200}
+{"o":690748.7868300386,"h":693849.7204945151,"l":688005.6121817699,"c":690363.6764960517,"v":144559.4859264024,"t":1707634800}
+{"o":690363.6764960517,"h":692105.4699801466,"l":688453.3081412303,"c":689386.9159859101,"v":135404.885961745,"t":1707638400}
+{"o":689386.9159859101,"h":696299.576137213,"l":689258.6130082442,"c":695372.3049493937,"v":150950.7000564967,"t":1707642000}
+{"o":695372.3049493937,"h":697377.0550198379,"l":686640.2307833581,"c":691247.4961492941,"v":205849.9961315126,"t":1707645600}
+{"o":691247.4961492941,"h":694449.6243597384,"l":689961.3598058025,"c":693731.7466439421,"v":134432.2013957885,"t":1707649200}
+{"o":693731.7466439421,"h":699536.8874226453,"l":692866.844792489,"c":693229.9873948351,"v":215941.3384278429,"t":1707652800}
+{"o":693229.9873948351,"h":694857.8144005168,"l":689854.0346758007,"c":690332.3013079335,"v":165802.6926806445,"t":1707656400}
+{"o":690332.3013079335,"h":692895.3191970948,"l":687474.4041327909,"c":692483.2528090841,"v":190371.4705375732,"t":1707660000}
+{"o":692483.2528090841,"h":692657.0522438937,"l":687488.8676021582,"c":688048.8652909556,"v":189037.022497128,"t":1707663600}
+{"o":688048.8652909556,"h":688815.5861485527,"l":683490.1040312162,"c":685557.8860642208,"v":230387.6595052144,"t":1707667200}
+{"o":685557.8860642208,"h":689741.0323246451,"l":684914.4673369218,"c":688362.4118760846,"v":238711.083561828,"t":1707670800}
+{"o":688362.4118760846,"h":688677.7793217027,"l":681606.9519906971,"c":685211.8031434686,"v":228139.2190347828,"t":1707674400}
+{"o":685211.8031434686,"h":686846.3949619705,"l":683215.8341634602,"c":684203.2825858971,"v":192103.700136133,"t":1707678000}
+{"o":684203.2825858971,"h":687848.5843819063,"l":678263.1096627834,"c":678407.5978259715,"v":269539.9899787031,"t":1707681600}
+{"o":678407.5978259715,"h":681764.9344262033,"l":678014.9588369281,"c":678899.4634088291,"v":191716.3930846407,"t":1707685200}
+{"o":678899.4634088291,"h":681566.7985679575,"l":678185.305714855,"c":679758.1092344908,"v":164085.0387442431,"t":1707688800}
+{"o":679758.1092344908,"h":680559.9438336866,"l":677825.6616821145,"c":679345.7357376104,"v":162925.564792737,"t":1707692400}
+{"o":679345.7357376104,"h":690678.3805773489,"l":678821.2149550208,"c":686874.3947665789,"v":232570.9745332803,"t":1707696000}
+{"o":686874.3947665789,"h":687268.4789952348,"l":680648.8085266318,"c":682743.2965094184,"v":194368.2934267515,"t":1707699600}
+{"o":682743.2965094184,"h":683980.0957367995,"l":662975.9371605766,"c":669454.3603279352,"v":346747.1811663011,"t":1707703200}
+{"o":669454.3603279352,"h":674830.5828074527,"l":667364.9899604336,"c":671787.25435654,"v":153454.2060095526,"t":1707706800}
+{"o":671787.25435654,"h":671936.1043920236,"l":667233.6158786147,"c":667684.3715693464,"v":161400.4170621539,"t":1707710400}
+{"o":667684.3715693464,"h":670561.4700942202,"l":666146.3991647118,"c":666975.6370039907,"v":182813.5660905588,"t":1707714000}
+{"o":666975.6370039907,"h":669130.5181674213,"l":661726.1346622795,"c":666142.8709224806,"v":183195.7661630193,"t":1707717600}
+{"o":666142.8709224806,"h":672435.073595187,"l":666141.4428807183,"c":669564.2807541045,"v":153289.0372845801,"t":1707721200}
+{"o":669564.2807541045,"h":672124.4898025536,"l":666746.6075440557,"c":668354.253192389,"v":140393.9936458068,"t":1707724800}
+{"o":668354.253192389,"h":668919.0289912556,"l":661133.0265232918,"c":662158.4330259454,"v":213237.1917386305,"t":1707728400}
+{"o":662158.4330259454,"h":665033.9815636233,"l":659174.8958490699,"c":660645.7336450999,"v":226327.0001383994,"t":1707732000}
+{"o":660645.7336450999,"h":661404.8784384707,"l":654182.5044877883,"c":658480.7279722228,"v":229052.4213433818,"t":1707735600}
+{"o":658480.7279722228,"h":662035.4730951643,"l":655919.7815916269,"c":660543.7898988893,"v":194608.8863052232,"t":1707739200}
+{"o":660543.7898988893,"h":661748.5656483966,"l":658223.7892006743,"c":660465.1439835432,"v":156211.0477574106,"t":1707742800}
+{"o":660465.1439835432,"h":674665.0247969041,"l":660196.8715947983,"c":674118.374496829,"v":274093.6238714193,"t":1707746400}
+{"o":674118.374496829,"h":689122.2590879754,"l":671169.5452277018,"c":688321.9026296107,"v":577730.8518807861,"t":1707750000}
+{"o":688321.9026296107,"h":690310.0553000772,"l":680516.6349396342,"c":687320.0449549477,"v":451702.0976698094,"t":1707753600}
+{"o":687320.0449549477,"h":700161.7821636409,"l":686268.9047871649,"c":694067.943412718,"v":583647.1987239617,"t":1707757200}
+{"o":694067.943412718,"h":699331.7212059882,"l":692907.6991301054,"c":693363.0058538823,"v":443988.8995022909,"t":1707760800}
+{"o":693363.0058538823,"h":702818.9395847672,"l":691565.2530177699,"c":694031.2456618961,"v":430880.1033341449,"t":1707764400}
+{"o":694031.2456618961,"h":701258.547856407,"l":693727.6904597038,"c":701009.8099910502,"v":320579.9409668423,"t":1707768000}
+{"o":701009.8099910502,"h":706506.5223370173,"l":695906.8078715694,"c":697097.5583730468,"v":433740.8294885015,"t":1707771600}
+{"o":697097.5583730468,"h":705526.7499068824,"l":696924.5726478151,"c":705448.4012521625,"v":269200.0455683631,"t":1707775200}
+{"o":705448.4012521625,"h":709448.2561899364,"l":701782.023701018,"c":706231.014298748,"v":224112.9909653728,"t":1707778800}
+{"o":706231.014298748,"h":726783.1716668461,"l":706231.014298748,"c":720884.4614245247,"v":426366.9797403433,"t":1707782400}
+{"o":720884.4614245247,"h":723672.7118176761,"l":717504.1591765484,"c":722441.0867722669,"v":346048.2954790335,"t":1707786000}
+{"o":722441.0867722669,"h":723489.547354035,"l":715097.7781368593,"c":717698.6314582534,"v":237783.2366937407,"t":1707789600}
+{"o":717698.6314582534,"h":720728.0675599384,"l":713225.1844597167,"c":714461.2338210165,"v":201462.3639810075,"t":1707793200}
+{"o":714461.2338210165,"h":722202.3058018392,"l":714368.0939179764,"c":719783.8305607253,"v":196954.594378439,"t":1707796800}
+{"o":719783.8305607253,"h":721517.6109011755,"l":718328.2122973959,"c":721342.1019834579,"v":159700.4468105576,"t":1707800400}
+{"o":721342.1019834579,"h":724377.1237672709,"l":718334.5198554227,"c":719262.0106000268,"v":181073.0365009807,"t":1707804000}
+{"o":719262.0106000268,"h":723020.2123291123,"l":717444.5768521456,"c":720682.0925778731,"v":221819.5496640018,"t":1707807600}
+{"o":720682.0925778731,"h":727283.7119296525,"l":719343.0554737569,"c":724369.3335687811,"v":165169.4323859489,"t":1707811200}
+{"o":724369.3335687811,"h":725413.9221595627,"l":720424.3773777321,"c":725033.8690961789,"v":154951.2207902336,"t":1707814800}
+{"o":725033.8690961789,"h":725039.4231715484,"l":716275.4876523431,"c":717322.49837166,"v":110318.1010358989,"t":1707818400}
+{"o":717322.49837166,"h":721338.7770730868,"l":713276.3599261801,"c":721338.7770730868,"v":200302.1674580252,"t":1707822000}
+{"o":721338.7770730868,"h":721699.7210462948,"l":716070.0035794857,"c":717749.9873178158,"v":202411.2962763457,"t":1707825600}
+{"o":717749.9873178158,"h":720105.6395926626,"l":702230.094849724,"c":708761.7891462988,"v":415943.039502273,"t":1707829200}
+{"o":708761.7891462988,"h":711647.6527763265,"l":690899.3854066883,"c":694506.1960593337,"v":632932.2135064534,"t":1707832800}
+{"o":694506.1960593337,"h":701892.5566702213,"l":689504.8118093907,"c":697370.466786843,"v":330844.3170662347,"t":1707836400}
+{"o":697370.466786843,"h":699210.9880854901,"l":685395.9262606112,"c":685889.7483549598,"v":260327.1640649872,"t":1707840000}
+{"o":685889.7483549598,"h":697405.8858625594,"l":684885.6634850455,"c":696877.6609635061,"v":285765.5923446594,"t":1707843600}
+{"o":696877.6609635061,"h":708002.3703326954,"l":696190.4936638473,"c":704345.4547823912,"v":265741.0558597274,"t":1707847200}
+{"o":704345.4547823912,"h":710198.8663811334,"l":701277.8783857761,"c":705250.1939997793,"v":339500.7098697991,"t":1707850800}
+{"o":705250.1939997793,"h":713806.3737607163,"l":705034.4303037447,"c":711701.4844626673,"v":252742.9698436889,"t":1707854400}
+{"o":711701.4844626673,"h":719566.0163035257,"l":709825.3286683181,"c":714536.0748130548,"v":279385.1336969837,"t":1707858000}
+{"o":714536.0748130548,"h":717043.2067693984,"l":707567.2277860236,"c":708758.2272639241,"v":214792.3429491601,"t":1707861600}
+{"o":708758.2272639241,"h":712510.0124086323,"l":705853.2670201485,"c":711290.3044997626,"v":178029.2831071266,"t":1707865200}
+{"o":711290.3044997626,"h":711718.7437212954,"l":700096.9480826522,"c":703288.0117191648,"v":203256.7018128961,"t":1707868800}
+{"o":703288.0117191648,"h":707332.4200258725,"l":700018.5821550132,"c":703419.1563850932,"v":188450.2608782237,"t":1707872400}
+{"o":703419.1563850932,"h":705531.8109273874,"l":700453.3739118883,"c":703420.6122250042,"v":171650.3104932106,"t":1707876000}
+{"o":703420.6122250042,"h":709681.3885414548,"l":702773.2770604013,"c":707474.7047862194,"v":159981.2201269259,"t":1707879600}
+{"o":707474.7047862194,"h":709058.0259885679,"l":703389.421557987,"c":705641.607494802,"v":183594.8240048591,"t":1707883200}
+{"o":705641.607494802,"h":716006.9950048858,"l":705351.1393217428,"c":714023.7863165289,"v":201829.7521078002,"t":1707886800}
+{"o":714023.7863165289,"h":714286.8633830214,"l":710557.4263983322,"c":711502.5100404976,"v":145143.9541383839,"t":1707890400}
+{"o":711502.5100404976,"h":716499.8090833002,"l":711341.4871282653,"c":714927.2539107467,"v":128808.0972111997,"t":1707894000}
+{"o":714927.2539107467,"h":725473.5834787497,"l":712438.2287896934,"c":725283.7919095602,"v":181692.4431003505,"t":1707897600}
+{"o":725283.7919095602,"h":735552.8945558026,"l":723687.2937234808,"c":733747.0616264233,"v":407613.3921653259,"t":1707901200}
+{"o":733747.0616264233,"h":734587.8431365167,"l":726967.0127566609,"c":729539.6184974313,"v":233480.792845447,"t":1707904800}
+{"o":729539.6184974313,"h":732971.2179237198,"l":723494.1167887821,"c":731229.2224611861,"v":212982.4019990373,"t":1707908400}
+{"o":731229.2224611861,"h":734072.3829404981,"l":727498.9335816536,"c":729741.7383533636,"v":231781.2588333989,"t":1707912000}
+{"o":729741.7383533636,"h":746363.4610542277,"l":729466.4341761144,"c":745941.5377287731,"v":363724.806592491,"t":1707915600}
+{"o":745941.5377287731,"h":749900.0410606343,"l":741523.2543027416,"c":745587.1314517452,"v":369612.3228563353,"t":1707919200}
+{"o":745587.1314517452,"h":746401.6957056574,"l":733495.4198714899,"c":739314.9354940556,"v":371737.0131925981,"t":1707922800}
+{"o":739314.9354940556,"h":739879.2560840551,"l":731622.3409906741,"c":734733.7035468533,"v":299815.4826851818,"t":1707926400}
+{"o":734733.7035468533,"h":737978.0724407978,"l":730192.1351135978,"c":732499.9802773468,"v":250981.5690665787,"t":1707930000}
+{"o":732499.9802773468,"h":733430.5527688466,"l":727517.1251590543,"c":731208.5271937409,"v":229017.9865934095,"t":1707933600}
+{"o":731208.5271937409,"h":736860.8544051948,"l":728748.9124718524,"c":734334.2163097613,"v":252928.5154282481,"t":1707937200}
+{"o":734334.2163097613,"h":738410.5305371461,"l":733341.2577437502,"c":735672.5371572756,"v":234621.0546714463,"t":1707940800}
+{"o":735672.5371572756,"h":740583.8039902755,"l":730459.9174740051,"c":739656.8363183872,"v":255569.9189577014,"t":1707944400}
+{"o":739656.8363183872,"h":741687.3801885489,"l":736808.747699879,"c":741091.7314774106,"v":234385.9242137929,"t":1707948000}
+{"o":741091.7314774106,"h":742203.6581970212,"l":738243.7468757706,"c":739702.3548537632,"v":229885.9067393694,"t":1707951600}
+{"o":739702.3548537632,"h":748512.6089326107,"l":732037.431684881,"c":746113.0251439648,"v":355043.8621262769,"t":1707955200}
+{"o":746113.0251439648,"h":746529.8374331462,"l":733435.3595073042,"c":737055.8748287533,"v":308950.2142937471,"t":1707958800}
+{"o":737055.8748287533,"h":741731.8920368121,"l":736018.0179756063,"c":738065.4248251182,"v":222814.6198888593,"t":1707962400}
+{"o":738065.4248251182,"h":744102.8682865137,"l":737873.6967528496,"c":741798.4307860822,"v":215073.9458574557,"t":1707966000}
+{"o":741798.4307860822,"h":741798.4307860822,"l":734256.890419662,"c":735637.1313345954,"v":198384.2645697694,"t":1707969600}
+{"o":735637.1313345954,"h":736889.0729380239,"l":727948.6266389844,"c":729979.2826443725,"v":211692.8141712567,"t":1707973200}
+{"o":729979.2826443725,"h":731881.4248905443,"l":725891.680676717,"c":727733.6131143625,"v":185926.7187121476,"t":1707976800}
+{"o":727733.6131143625,"h":732400.4994364027,"l":726497.2878635413,"c":727650.5901061936,"v":184976.4286657579,"t":1707980400}
+{"o":727650.5901061936,"h":731483.6329203831,"l":725777.7625027864,"c":730951.0085055138,"v":201741.1733336744,"t":1707984000}
+{"o":730951.0085055138,"h":736080.2529368709,"l":729775.2910978349,"c":735779.0813738145,"v":182272.754081583,"t":1707987600}
+{"o":735779.0813738145,"h":740717.1443291545,"l":735000.0920001613,"c":738148.8010848464,"v":196855.1195256496,"t":1707991200}
+{"o":738148.8010848464,"h":739211.2364899784,"l":731552.9124761698,"c":734022.6372958418,"v":209392.4151518751,"t":1707994800}
+{"o":734022.6372958418,"h":737931.7643009978,"l":728367.328258352,"c":733651.9418385293,"v":255186.9974055581,"t":1707998400}
+{"o":733651.9418385293,"h":735762.4832613477,"l":729079.3614123865,"c":733926.4570916238,"v":227396.1955698806,"t":1708002000}
+{"o":733926.4570916238,"h":762343.7690050692,"l":730788.1034555811,"c":759756.4766986148,"v":302676.2532441386,"t":1708005600}
+{"o":759756.4766986148,"h":761482.3548631801,"l":735546.9718109255,"c":741354.8033554263,"v":598986.4644903581,"t":1708009200}
+{"o":741354.8033554263,"h":747899.1807901098,"l":734173.1869595838,"c":742310.001525388,"v":447127.5751151008,"t":1708012800}
+{"o":742310.001525388,"h":744065.4810301018,"l":736470.3219232258,"c":736913.8999861008,"v":862811.2966784284,"t":1708016400}
+{"o":736913.8999861008,"h":741588.3268485195,"l":735502.6672650368,"c":738639.3428480257,"v":285601.2578031134,"t":1708020000}
+{"o":738639.3428480257,"h":743897.6368925626,"l":735991.1109380414,"c":741761.9869386551,"v":294026.2312234592,"t":1708023600}
+{"o":741761.9869386551,"h":743981.3773548247,"l":735255.7980421071,"c":735804.6588621596,"v":265726.2965383358,"t":1708027200}
+{"o":735804.6588621596,"h":739789.6744918136,"l":727316.2280493361,"c":728565.8865950116,"v":332701.5345909963,"t":1708030800}
+{"o":728565.8865950116,"h":735308.2597666014,"l":725536.1855807563,"c":728579.6756714252,"v":340085.3072014087,"t":1708034400}
+{"o":728579.6756714252,"h":739574.5087893022,"l":727464.5183132481,"c":738455.637905719,"v":216951.4305484102,"t":1708038000}
+{"o":738455.637905719,"h":739646.0346461755,"l":730198.4098177702,"c":736927.9020105896,"v":251066.1509493861,"t":1708041600}
+{"o":736927.9020105896,"h":738573.2340304344,"l":731733.4338405011,"c":737912.6140330397,"v":226426.5366587288,"t":1708045200}
+{"o":737912.6140330397,"h":742333.6812872136,"l":735005.802251704,"c":741705.2920203821,"v":196570.3252256716,"t":1708048800}
+{"o":741705.2920203821,"h":743159.4003681312,"l":737911.6414328238,"c":740624.6976334841,"v":167565.753201657,"t":1708052400}
+{"o":740624.6976334841,"h":741339.6373995219,"l":735793.637773034,"c":736755.7250375226,"v":160103.8068747465,"t":1708056000}
+{"o":736755.7250375226,"h":737246.6749704046,"l":734140.9762617929,"c":735406.4185137864,"v":150720.5099680359,"t":1708059600}
+{"o":735406.4185137864,"h":737167.6394629765,"l":730875.9774668068,"c":731852.4498633217,"v":169580.7762955524,"t":1708063200}
+{"o":731852.4498633217,"h":733119.1950003291,"l":724333.116285983,"c":724769.7491456521,"v":381416.082544613,"t":1708066800}
+{"o":724769.7491456521,"h":728956.0737423,"l":720991.6751041784,"c":722481.0238794991,"v":276403.74411436,"t":1708070400}
+{"o":722481.0238794991,"h":724962.8866588938,"l":715932.153846828,"c":723258.8911183903,"v":254131.3224905118,"t":1708074000}
+{"o":723258.8911183903,"h":731143.8691402993,"l":720676.4628772517,"c":730594.3731671111,"v":191763.8762497411,"t":1708077600}
+{"o":730594.3731671111,"h":732395.6381220808,"l":727397.9492910864,"c":728913.2540379855,"v":143955.1326448648,"t":1708081200}
+{"o":728913.2540379855,"h":735783.7317864997,"l":726299.2581060606,"c":734928.7311147127,"v":170830.9101970075,"t":1708084800}
+{"o":734928.7311147127,"h":735377.9667920199,"l":726442.4126853899,"c":730134.8266479626,"v":258668.7498670271,"t":1708088400}
+{"o":730134.8266479626,"h":731417.6281386779,"l":709828.4728501685,"c":713549.2327549488,"v":446511.4900138643,"t":1708092000}
+{"o":713549.2327549488,"h":713610.1087347381,"l":702297.2706327671,"c":712985.1050982645,"v":461656.2953059889,"t":1708095600}
+{"o":712985.1050982645,"h":717692.5039549714,"l":707805.8875233978,"c":710590.6642728997,"v":308427.527545493,"t":1708099200}
+{"o":710590.6642728997,"h":711529.7263949305,"l":706859.0659537521,"c":708146.7065751957,"v":284730.7190338145,"t":1708102800}
+{"o":708146.7065751957,"h":711233.7074871765,"l":703035.735045942,"c":710144.8018563677,"v":320780.9864307086,"t":1708106400}
+{"o":710144.8018563677,"h":713222.8119045282,"l":704540.677000232,"c":706625.710784074,"v":228970.777492157,"t":1708110000}
+{"o":706625.710784074,"h":711803.7500786515,"l":704768.8653073965,"c":711800.9232899782,"v":223001.1841443331,"t":1708113600}
+{"o":711800.9232899782,"h":713978.2237914243,"l":708053.4236912319,"c":712225.767576238,"v":210471.7642959941,"t":1708117200}
+{"o":712225.767576238,"h":713954.9136082325,"l":709464.3622271856,"c":713482.0177182766,"v":164986.6715009354,"t":1708120800}
+{"o":713482.0177182766,"h":719922.4116396749,"l":712749.2805796621,"c":717606.5537597871,"v":250163.7250313257,"t":1708124400}
+{"o":717606.5537597871,"h":722248.5287532803,"l":716079.4226702831,"c":718899.1876480803,"v":170000.732381908,"t":1708128000}
+{"o":718899.1876480803,"h":720540.4174124562,"l":710397.8179301134,"c":713711.8495416583,"v":171597.5676386596,"t":1708131600}
+{"o":713711.8495416583,"h":715023.7103467181,"l":710364.7522288858,"c":713451.1434544586,"v":196144.0561264298,"t":1708135200}
+{"o":713451.1434544586,"h":715957.3495612825,"l":709627.7275315457,"c":714341.5098688831,"v":135244.3242356524,"t":1708138800}
+{"o":714341.5098688831,"h":714888.9863754802,"l":710550.9555120994,"c":710963.2167122468,"v":136440.8429022341,"t":1708142400}
+{"o":710963.2167122468,"h":711738.3914978687,"l":706396.2797708588,"c":711657.5609599038,"v":175147.8617186646,"t":1708146000}
+{"o":711657.5609599038,"h":713896.7814770611,"l":710787.1526480998,"c":712479.0257174915,"v":137164.7475535009,"t":1708149600}
+{"o":712479.0257174915,"h":717753.820920494,"l":711958.5383628453,"c":717091.2542815479,"v":126329.5395213119,"t":1708153200}
+{"o":717091.2542815479,"h":720246.1289729491,"l":709403.6554327791,"c":710834.6789952245,"v":185190.6032069376,"t":1708156800}
+{"o":710834.6789952245,"h":712052.7122980079,"l":705670.363149549,"c":706807.6374448023,"v":157115.6090817016,"t":1708160400}
+{"o":706807.6374448023,"h":710394.529581979,"l":704699.9946180346,"c":710195.3972454726,"v":171240.5319594568,"t":1708164000}
+{"o":710195.3972454726,"h":713327.2804859994,"l":709527.4887996536,"c":711157.6393012145,"v":133149.5327928575,"t":1708167600}
+{"o":711157.6393012145,"h":712095.5747405309,"l":708473.1973570797,"c":708651.7054517597,"v":133927.0736131129,"t":1708171200}
+{"o":708651.7054517597,"h":708656.0335410846,"l":694027.3475019266,"c":695141.66748034,"v":367035.608479324,"t":1708174800}
+{"o":695141.66748034,"h":697219.1442588147,"l":687132.3985676224,"c":695371.3845072658,"v":415677.4881087266,"t":1708178400}
+{"o":695371.3845072658,"h":699400.2980940025,"l":691528.9643805119,"c":697101.7365042076,"v":240417.6995176751,"t":1708182000}
+{"o":697101.7365042076,"h":697977.7563986412,"l":692258.9115607786,"c":695543.6993943778,"v":176627.2656305812,"t":1708185600}
+{"o":695543.6993943778,"h":701021.5803792482,"l":695256.8359648398,"c":700062.6982595982,"v":243692.6552297321,"t":1708189200}
+{"o":700062.6982595982,"h":700322.9804190898,"l":697320.8314280716,"c":698746.7015910393,"v":151537.4403072387,"t":1708192800}
+{"o":698746.7015910393,"h":702395.6041280733,"l":697517.2919993562,"c":702073.9425659733,"v":158696.6896180239,"t":1708196400}
+{"o":702073.9425659733,"h":705268.2862454393,"l":700575.7727781212,"c":704572.6175529582,"v":161629.6163824727,"t":1708200000}
+{"o":704572.6175529582,"h":712715.5073918928,"l":679464.1914658126,"c":690672.2305622643,"v":201429.9604937776,"t":1708203600}
+{"o":690672.2305622643,"h":692834.148537454,"l":689408.4813192502,"c":690497.4057200388,"v":164081.6797637751,"t":1708207200}
+{"o":690497.4057200388,"h":690807.1718156702,"l":687812.5250284108,"c":688371.1404823549,"v":123503.2750198547,"t":1708210800}
+{"o":688371.1404823549,"h":693472.3510688154,"l":686893.8790016783,"c":689978.4104696286,"v":293320.0886355736,"t":1708214400}
+{"o":689978.4104696286,"h":692920.8384836514,"l":683095.5160404438,"c":684482.6461591915,"v":161382.287654429,"t":1708218000}
+{"o":684482.6461591915,"h":686154.0593470158,"l":679585.7972560438,"c":680810.3520244067,"v":194477.3044700121,"t":1708221600}
+{"o":680810.3520244067,"h":685563.1400101813,"l":680251.9230505689,"c":685098.2209312717,"v":151267.5434976493,"t":1708225200}
+{"o":685098.2209312717,"h":689909.083078379,"l":684939.2551993355,"c":688830.6711251134,"v":165183.7765407788,"t":1708228800}
+{"o":688830.6711251134,"h":693086.2901157009,"l":688432.959757172,"c":692040.3198695451,"v":147827.3825671864,"t":1708232400}
+{"o":692040.3198695451,"h":692598.0925429319,"l":683326.2071186082,"c":686230.2213030648,"v":150543.5227081439,"t":1708236000}
+{"o":686230.2213030648,"h":692752.6186628743,"l":684661.178490655,"c":690328.8374743033,"v":153689.8421622009,"t":1708239600}
+{"o":690328.8374743033,"h":691509.082738285,"l":687973.6056614026,"c":690894.0615507057,"v":117049.0765955838,"t":1708243200}
+{"o":690894.0615507057,"h":701182.0764830073,"l":690687.1731073483,"c":700758.3143347931,"v":194197.6329224814,"t":1708246800}
+{"o":700758.3143347931,"h":714666.179958021,"l":700483.2743518389,"c":704419.363228369,"v":331539.6513790801,"t":1708250400}
+{"o":704419.363228369,"h":709026.5137460876,"l":701970.0437374561,"c":706680.5364750659,"v":147969.2385363639,"t":1708254000}
+{"o":706680.5364750659,"h":708380.1340980548,"l":699602.0735068303,"c":700315.2211815121,"v":168307.6986711358,"t":1708257600}
+{"o":700315.2211815121,"h":704068.429962614,"l":700150.6832918153,"c":702983.6904674795,"v":168380.3621890369,"t":1708261200}
+{"o":702983.6904674795,"h":710826.455260603,"l":702971.5601237963,"c":708616.6347386278,"v":210257.9258673961,"t":1708264800}
+{"o":708616.6347386278,"h":710340.3083742257,"l":706608.931196126,"c":709806.227721212,"v":216325.0010709511,"t":1708268400}
+{"o":709806.227721212,"h":715317.9735607986,"l":706024.5239879155,"c":711934.5279638187,"v":288967.9157858267,"t":1708272000}
+{"o":711934.5279638187,"h":720929.2130155977,"l":711835.8271604753,"c":715926.0756934617,"v":320187.9865119433,"t":1708275600}
+{"o":715926.0756934617,"h":718044.5825829207,"l":711930.896214865,"c":717087.5325646579,"v":213393.3383472781,"t":1708279200}
+{"o":717087.5325646579,"h":717886.1665958074,"l":711121.6545805685,"c":712667.3850767619,"v":209193.8394885375,"t":1708282800}
+{"o":712667.3850767619,"h":715302.8317012351,"l":707214.5700809252,"c":710638.6682441194,"v":205060.9574170759,"t":1708286400}
+{"o":710638.6682441194,"h":716612.8173092048,"l":710471.7189404225,"c":714269.259097544,"v":186563.8035661403,"t":1708290000}
+{"o":714269.259097544,"h":717978.7131649469,"l":710032.9435744655,"c":712790.51512129,"v":248196.2607729377,"t":1708293600}
+{"o":712790.51512129,"h":715210.2312028945,"l":707906.9855289147,"c":709342.4705601817,"v":201931.7198449668,"t":1708297200}
+{"o":709342.4705601817,"h":713399.6269142966,"l":708120.4490536996,"c":710013.283139716,"v":223960.7980698711,"t":1708300800}
+{"o":710013.283139716,"h":710153.6351497406,"l":705946.6997921987,"c":709142.5135946432,"v":242280.7002390974,"t":1708304400}
+{"o":709142.5135946432,"h":710512.2942462683,"l":705023.5231439357,"c":708352.7376966759,"v":215877.5034252408,"t":1708308000}
+{"o":708352.7376966759,"h":709099.1535322047,"l":702922.1014282664,"c":705742.5309599538,"v":194978.1766094565,"t":1708311600}
+{"o":705742.5309599538,"h":709132.5382475548,"l":703886.1038259809,"c":707618.4485310953,"v":178190.2472534077,"t":1708315200}
+{"o":707618.4485310953,"h":707881.204746826,"l":702525.3264196338,"c":706500.8763695251,"v":176258.0898237225,"t":1708318800}
+{"o":706500.8763695251,"h":714363.5115634657,"l":706095.4914952407,"c":710537.631095553,"v":249521.2755886441,"t":1708322400}
+{"o":710537.631095553,"h":718047.9397885423,"l":709275.0741285033,"c":715726.8320430033,"v":170674.8955464405,"t":1708326000}
+{"o":715726.8320430033,"h":716370.3267360878,"l":705348.0536335073,"c":705954.2005182676,"v":220655.1736421426,"t":1708329600}
+{"o":705954.2005182676,"h":710725.3382779749,"l":705884.780149449,"c":706837.4977247949,"v":165954.6499409663,"t":1708333200}
+{"o":706837.4977247949,"h":709088.5927429615,"l":700882.0135438428,"c":707407.5535169934,"v":204789.0967743145,"t":1708336800}
+{"o":707407.5535169934,"h":713678.863971632,"l":706992.0288783428,"c":712240.5533508038,"v":164244.5316866687,"t":1708340400}
+{"o":712240.5533508038,"h":712620.2270386654,"l":707062.1305247146,"c":707167.0881509128,"v":181564.5542062366,"t":1708344000}
+{"o":707167.0881509128,"h":724879.6677831508,"l":706278.1916779993,"c":714127.6501036673,"v":458373.2464516456,"t":1708347600}
+{"o":714127.6501036673,"h":716113.8089215475,"l":709349.3690223529,"c":715327.6617966335,"v":291691.3765924367,"t":1708351200}
+{"o":715327.6617966335,"h":725925.4614024691,"l":714563.7732903903,"c":718477.5977332563,"v":346897.9011129418,"t":1708354800}
+{"o":718477.5977332563,"h":721307.7346795985,"l":710070.2587201848,"c":711924.0824172681,"v":293314.9629987158,"t":1708358400}
+{"o":711924.0824172681,"h":718091.030975077,"l":710022.5192850922,"c":710951.6128583319,"v":287529.2026484085,"t":1708362000}
+{"o":710951.6128583319,"h":712467.2546568041,"l":707018.0067743227,"c":707611.8092653711,"v":193671.3938799533,"t":1708365600}
+{"o":707611.8092653711,"h":709523.0732300426,"l":704588.8579398921,"c":707408.8935000551,"v":170331.8872321271,"t":1708369200}
+{"o":707408.8935000551,"h":710668.5611119175,"l":705148.6035386737,"c":708393.0790186898,"v":181240.7760976932,"t":1708372800}
+{"o":708393.0790186898,"h":713220.7235955258,"l":707862.4167009484,"c":712689.2508929464,"v":177674.4748602793,"t":1708376400}
+{"o":712689.2508929464,"h":714252.0797121916,"l":707042.2616881581,"c":708351.7815152985,"v":210624.304938192,"t":1708380000}
+{"o":708351.7815152985,"h":709605.7224963612,"l":702223.3628857028,"c":704914.413189566,"v":167795.877742441,"t":1708383600}
+{"o":704914.413189566,"h":708556.0586611003,"l":699371.9315983205,"c":699761.5614693406,"v":250920.6020717403,"t":1708387200}
+{"o":699761.5614693406,"h":701950.1517939445,"l":689864.6083834727,"c":693575.9064091926,"v":319804.69927128,"t":1708390800}
+{"o":693575.9064091926,"h":697473.5336477016,"l":692639.1303330659,"c":696549.2973256165,"v":179820.5531462808,"t":1708394400}
+{"o":696549.2973256165,"h":697543.8535486168,"l":691630.7265259949,"c":691970.5190642121,"v":254611.5079290002,"t":1708398000}
+{"o":691970.5190642121,"h":697638.1348416549,"l":689165.4014402273,"c":697510.4092648135,"v":170821.7942681311,"t":1708401600}
+{"o":697510.4092648135,"h":700378.2832050027,"l":696825.3296830285,"c":699906.3278195361,"v":146538.9874992307,"t":1708405200}
+{"o":699906.3278195361,"h":701609.2506156127,"l":698150.4229058622,"c":700027.7824050048,"v":159428.7856782772,"t":1708408800}
+{"o":700027.7824050048,"h":700326.391865295,"l":690114.0544716297,"c":691333.9991888169,"v":192451.0543695457,"t":1708412400}
+{"o":691333.9991888169,"h":692265.329097231,"l":678932.6276537577,"c":690496.358518651,"v":192131.6705741267,"t":1708416000}
+{"o":690496.358518651,"h":691685.2409131943,"l":682297.5321081515,"c":688809.5147289601,"v":216401.9566658125,"t":1708419600}
+{"o":688809.5147289601,"h":695407.1635417861,"l":688045.9342353482,"c":695076.4883897535,"v":159664.0744007459,"t":1708423200}
+{"o":695076.4883897535,"h":699929.8824945731,"l":692998.2895539679,"c":697548.9252812892,"v":175634.7989293399,"t":1708426800}
+{"o":697548.9252812892,"h":699556.5042936181,"l":689412.6725089942,"c":689573.5168532993,"v":193650.1977959603,"t":1708430400}
+{"o":689573.5168532993,"h":699618.4389017106,"l":687930.6819517547,"c":698896.3481421395,"v":302425.7868095743,"t":1708434000}
+{"o":698896.3481421395,"h":699383.6565167489,"l":672308.3476612957,"c":680873.7151141114,"v":642691.935273968,"t":1708437600}
+{"o":680873.7151141114,"h":681508.6148983194,"l":661156.650185234,"c":673391.2702824599,"v":668910.1595912236,"t":1708441200}
+{"o":673391.2702824599,"h":679911.5841743657,"l":668043.2632016888,"c":669688.4941475983,"v":375363.2193373805,"t":1708444800}
+{"o":669688.4941475983,"h":671393.6715421256,"l":662526.0286416312,"c":666488.9666568839,"v":379440.4581225974,"t":1708448400}
+{"o":666488.9666568839,"h":673975.1111170449,"l":664570.122402983,"c":671330.2919744109,"v":237991.5655697228,"t":1708452000}
+{"o":671330.2919744109,"h":678418.0103972865,"l":669108.3250458904,"c":678186.0676887319,"v":256192.8427332013,"t":1708455600}
+{"o":678186.0676887319,"h":679848.821039393,"l":674396.3599063152,"c":679688.8942550226,"v":230701.4642415063,"t":1708459200}
+{"o":679688.8942550226,"h":681550.5390311867,"l":677325.0865209313,"c":679098.9276746373,"v":180138.4187370546,"t":1708462800}
+{"o":679098.9276746373,"h":689163.8525612815,"l":678961.6190977504,"c":687979.747483017,"v":228197.2395782611,"t":1708466400}
+{"o":687979.747483017,"h":693208.667655403,"l":684356.4680148683,"c":684562.3540959707,"v":195930.2986183431,"t":1708470000}
+{"o":684562.3540959707,"h":685071.1796292478,"l":677594.7332442426,"c":678958.3659686496,"v":168491.0704675903,"t":1708473600}
+{"o":678958.3659686496,"h":699920.028752587,"l":676121.1307926521,"c":692602.9944821113,"v":235324.4672670471,"t":1708477200}
+{"o":692602.9944821113,"h":693917.7336798472,"l":688125.5936792966,"c":690214.144861466,"v":217554.309591673,"t":1708480800}
+{"o":690214.144861466,"h":693107.4587691916,"l":688577.2220184148,"c":689330.8678012675,"v":171445.9760253383,"t":1708484400}
+{"o":689330.8678012675,"h":691958.0617075473,"l":686082.3601347979,"c":687780.4555875375,"v":145118.9399135033,"t":1708488000}
+{"o":687780.4555875375,"h":691469.091443112,"l":686174.236861478,"c":687889.5927136479,"v":131375.5215944763,"t":1708491600}
+{"o":687889.5927136479,"h":690963.2529522147,"l":680945.1981286339,"c":683652.1989187334,"v":203750.5748010629,"t":1708495200}
+{"o":683652.1989187334,"h":683736.2489779663,"l":675451.4070450832,"c":677897.7738685568,"v":227287.8638199923,"t":1708498800}
+{"o":677897.7738685568,"h":682671.5729838212,"l":676838.2743208526,"c":679762.7077307904,"v":212539.7538874119,"t":1708502400}
+{"o":679762.7077307904,"h":680425.1476852122,"l":664786.6097396777,"c":666571.5861214105,"v":317657.1353462069,"t":1708506000}
+{"o":666571.5861214105,"h":671299.7330548998,"l":661799.7738121527,"c":669175.8061480066,"v":292266.4298395853,"t":1708509600}
+{"o":669175.8061480066,"h":671645.3781836437,"l":661539.2755778988,"c":664250.4664651199,"v":199855.6467068885,"t":1708513200}
+{"o":664250.4664651199,"h":672201.222755895,"l":658470.7026607589,"c":670525.5684033175,"v":340504.7660286364,"t":1708516800}
+{"o":670525.5684033175,"h":674588.2928888035,"l":663804.7402293772,"c":667090.9260647916,"v":249735.2208644535,"t":1708520400}
+{"o":667090.9260647916,"h":667445.8352307614,"l":653281.5441737734,"c":658293.5610859568,"v":397675.7447628126,"t":1708524000}
+{"o":658293.5610859568,"h":672322.2610834414,"l":655967.3975494779,"c":671322.0310506382,"v":325673.0159343675,"t":1708527600}
+{"o":671322.0310506382,"h":675621.0633529387,"l":665626.6652531718,"c":672228.7281344483,"v":292988.4867585582,"t":1708531200}
+{"o":672228.7281344483,"h":673780.7846495421,"l":659405.0328075809,"c":659899.7031162409,"v":302394.6521143846,"t":1708534800}
+{"o":659899.7031162409,"h":660350.7617274268,"l":646255.5417011046,"c":653836.00427195,"v":394202.6055655577,"t":1708538400}
+{"o":653836.00427195,"h":660163.5515212867,"l":651228.0572846398,"c":659601.937574346,"v":237264.3700265645,"t":1708542000}
+{"o":659601.937574346,"h":660637.6093076112,"l":655629.6659171835,"c":656976.9800189218,"v":183676.1981451185,"t":1708545600}
+{"o":656976.9800189218,"h":676682.4235437126,"l":655932.5120725275,"c":676458.4967960907,"v":390502.4118727301,"t":1708549200}
+{"o":676458.4967960907,"h":680545.3034928066,"l":672972.3953621354,"c":676235.0074212492,"v":314710.2873918093,"t":1708552800}
+{"o":676235.0074212492,"h":683448.2024471818,"l":674144.3933764132,"c":679395.7347693627,"v":268641.612739049,"t":1708556400}
+{"o":679395.7347693627,"h":679445.588700272,"l":670629.5126794151,"c":671107.7723321103,"v":232562.0438786077,"t":1708560000}
+{"o":671107.7723321103,"h":673183.7199679428,"l":659923.0425453963,"c":660948.4585939032,"v":220995.9621307349,"t":1708563600}
+{"o":660948.4585939032,"h":667627.3604251895,"l":659987.9962849135,"c":664599.914143349,"v":226800.9357276424,"t":1708567200}
+{"o":664599.914143349,"h":671498.7979263528,"l":662900.1311647029,"c":669515.63491843,"v":199393.8087479315,"t":1708570800}
+{"o":669515.63491843,"h":675799.3626736769,"l":667337.1399479506,"c":671568.1706503918,"v":174316.3170985498,"t":1708574400}
+{"o":671568.1706503918,"h":676724.489238055,"l":670815.8121002088,"c":674289.475452103,"v":169433.0716046982,"t":1708578000}
+{"o":674289.475452103,"h":684771.1602871011,"l":673775.2414112595,"c":681053.8811870236,"v":188381.9879959364,"t":1708581600}
+{"o":681053.8811870236,"h":683151.07369902,"l":674663.5405065117,"c":682565.2167405768,"v":252635.2824481511,"t":1708585200}
+{"o":682565.2167405768,"h":689021.2601004458,"l":681094.1081112175,"c":686888.5771139099,"v":227881.6985656189,"t":1708588800}
+{"o":686888.5771139099,"h":694875.1820688555,"l":685364.929000744,"c":693181.5893847825,"v":229423.790412674,"t":1708592400}
+{"o":693181.5893847825,"h":695663.7917954922,"l":686061.245402755,"c":690370.8199092958,"v":217345.2919398454,"t":1708596000}
+{"o":690370.8199092958,"h":690950.2547457882,"l":684498.134577273,"c":687563.5341058274,"v":189025.5237680524,"t":1708599600}
+{"o":687563.5341058274,"h":689632.7433220724,"l":680484.6180824176,"c":682795.7218673372,"v":186344.6397995031,"t":1708603200}
+{"o":682795.7218673372,"h":683392.4974207282,"l":670126.631883343,"c":674758.7548844481,"v":272976.6689789442,"t":1708606800}
+{"o":674758.7548844481,"h":680561.9205093036,"l":673214.0375352995,"c":679774.203991211,"v":241251.2576404808,"t":1708610400}
+{"o":679774.203991211,"h":687900.3149898399,"l":677922.2551277783,"c":684568.8171070303,"v":256656.6997916426,"t":1708614000}
+{"o":684568.8171070303,"h":684964.6402050678,"l":673476.9277943524,"c":675757.3621459451,"v":243815.6967719893,"t":1708617600}
+{"o":675757.3621459451,"h":679583.8614518404,"l":675304.2082503919,"c":676902.3564075552,"v":217330.779742241,"t":1708621200}
+{"o":676902.3564075552,"h":681750.503343464,"l":673245.6918667424,"c":680191.1035786805,"v":204179.0067484131,"t":1708624800}
+{"o":680191.1035786805,"h":680332.2902893114,"l":671252.7492120282,"c":672663.4414224817,"v":203644.7887044636,"t":1708628400}
+{"o":672663.4414224817,"h":683847.0618807471,"l":671823.6971891151,"c":683359.8360925524,"v":331687.940925605,"t":1708632000}
+{"o":683359.8360925524,"h":683504.4637120113,"l":670770.0251152054,"c":673010.1209684203,"v":219765.0169952878,"t":1708635600}
+{"o":673010.1209684203,"h":675814.5613960589,"l":664781.3982060628,"c":668997.0122954516,"v":224027.2422018646,"t":1708639200}
+{"o":668997.0122954516,"h":669863.5348633318,"l":659473.2963424146,"c":660643.0692396165,"v":203855.9287801867,"t":1708642800}
+{"o":660643.0692396165,"h":666177.448555848,"l":660072.8285587736,"c":666026.7234514691,"v":202825.2877872706,"t":1708646400}
+{"o":666026.7234514691,"h":667861.8212279883,"l":662362.7779487036,"c":662720.916923956,"v":198759.6832459314,"t":1708650000}
+{"o":662720.916923956,"h":667187.9754533132,"l":657318.1681097749,"c":658903.9127450943,"v":238846.5454968448,"t":1708653600}
+{"o":658903.9127450943,"h":661400.0465994107,"l":656021.5982783642,"c":661275.6677121114,"v":250088.9486259188,"t":1708657200}
+{"o":661275.6677121114,"h":665305.0347597636,"l":658562.3020052136,"c":664975.6615863675,"v":191268.6790447475,"t":1708660800}
+{"o":664975.6615863675,"h":666888.1792478797,"l":662785.2088388386,"c":665968.1139621788,"v":144951.2095638016,"t":1708664400}
+{"o":665968.1139621788,"h":669913.6121161227,"l":665478.5219570581,"c":668605.135425966,"v":139968.377676365,"t":1708668000}
+{"o":668605.135425966,"h":669414.3485696587,"l":655240.8365414634,"c":657458.6783744531,"v":161024.3879580312,"t":1708671600}
+{"o":657458.6783744531,"h":662658.7825230223,"l":652853.7396437546,"c":656092.0666867156,"v":218190.6648335176,"t":1708675200}
+{"o":656092.0666867156,"h":660188.805313979,"l":653899.6140633847,"c":659982.233193369,"v":210730.5932349964,"t":1708678800}
+{"o":659982.233193369,"h":662021.530621906,"l":657530.4208459118,"c":661574.4365415407,"v":153871.9923522074,"t":1708682400}
+{"o":661574.4365415407,"h":664271.3954225266,"l":660271.3922298813,"c":661994.9412395606,"v":142783.243704633,"t":1708686000}
+{"o":661994.9412395606,"h":662303.0353217747,"l":652110.3366366703,"c":652619.279868626,"v":199449.3386663441,"t":1708689600}
+{"o":652619.279868626,"h":659212.2760362672,"l":651559.361288075,"c":658734.0957256629,"v":256748.1957107527,"t":1708693200}
+{"o":658734.0957256629,"h":663447.041781598,"l":652770.3227391718,"c":659542.3154952873,"v":407192.834728901,"t":1708696800}
+{"o":659542.3154952873,"h":659570.050532258,"l":645809.2859292839,"c":647108.8517408402,"v":528281.3461818647,"t":1708700400}
+{"o":647108.8517408402,"h":649457.0082643065,"l":636806.1636066464,"c":647602.3879344754,"v":539884.4124676911,"t":1708704000}
+{"o":647602.3879344754,"h":655097.296718991,"l":646835.7672602214,"c":654955.4251893404,"v":230006.6536637312,"t":1708707600}
+{"o":654955.4251893404,"h":655064.5328493565,"l":649942.9810646493,"c":653877.7501982052,"v":189983.4451809138,"t":1708711200}
+{"o":653877.7501982052,"h":655678.34108068,"l":651168.2698840087,"c":653794.831803641,"v":190218.9414520643,"t":1708714800}
+{"o":653794.831803641,"h":656010.2157677128,"l":650911.7952693548,"c":654657.4629206216,"v":182175.0682738464,"t":1708718400}
+{"o":654657.4629206216,"h":655786.1227669405,"l":650731.1408204783,"c":651776.0151444844,"v":196088.0403262976,"t":1708722000}
+{"o":651776.0151444844,"h":653431.4439561024,"l":643248.2920313382,"c":643803.3340117567,"v":301423.7754402267,"t":1708725600}
+{"o":643803.3340117567,"h":646511.402367433,"l":637468.8903182509,"c":643969.3288001543,"v":293431.9252752727,"t":1708729200}
+{"o":643969.3288001543,"h":649964.9690536237,"l":641054.1771112868,"c":648498.347145746,"v":272089.9036488202,"t":1708732800}
+{"o":648498.347145746,"h":648625.6737606769,"l":635143.8252852448,"c":636683.801473144,"v":351472.5390198523,"t":1708736400}
+{"o":636683.801473144,"h":644007.5921227046,"l":635312.1808753929,"c":642784.9828801682,"v":215272.8151774952,"t":1708740000}
+{"o":642784.9828801682,"h":647661.4415776316,"l":641117.0106337545,"c":646269.297586774,"v":140750.842913151,"t":1708743600}
+{"o":646269.297586774,"h":653101.7750968038,"l":645918.0794288861,"c":651930.1149110015,"v":149250.1265489711,"t":1708747200}
+{"o":651930.1149110015,"h":653869.1150092565,"l":648945.8888239828,"c":653173.2731888155,"v":142690.1458984731,"t":1708750800}
+{"o":653173.2731888155,"h":654882.3971293871,"l":651267.2048065065,"c":653655.3816202418,"v":182266.7347136299,"t":1708754400}
+{"o":653655.3816202418,"h":659481.0665697869,"l":652228.0506450285,"c":659130.8383477186,"v":172573.6166081406,"t":1708758000}
+{"o":659130.8383477186,"h":660522.3921999021,"l":654874.7558899809,"c":655654.3030034773,"v":157882.0109942938,"t":1708761600}
+{"o":655654.3030034773,"h":662514.1051305716,"l":654811.719804905,"c":660877.4175900473,"v":175281.0333490815,"t":1708765200}
+{"o":660877.4175900473,"h":662891.7283896032,"l":658390.7405415796,"c":659505.5161177048,"v":130260.6377824274,"t":1708768800}
+{"o":659505.5161177048,"h":660593.4542601779,"l":656916.5328362905,"c":658671.8545123214,"v":126408.8891989685,"t":1708772400}
+{"o":658671.8545123214,"h":661371.1752599579,"l":655987.9186464124,"c":659532.5217620886,"v":150064.9808681838,"t":1708776000}
+{"o":659532.5217620886,"h":661543.2660903586,"l":658023.2678668015,"c":659696.0069527605,"v":166932.7653812084,"t":1708779600}
+{"o":659696.0069527605,"h":660486.8806419995,"l":656457.6712145045,"c":658851.902844432,"v":155607.0024364399,"t":1708783200}
+{"o":658851.902844432,"h":660800.5177545273,"l":657391.9210859884,"c":657568.4467260733,"v":187531.4657228388,"t":1708786800}
+{"o":657568.4467260733,"h":662336.3504940129,"l":657292.6488513175,"c":661262.4624637088,"v":179847.4049954723,"t":1708790400}
+{"o":661262.4624637088,"h":669725.5801567115,"l":660645.931700472,"c":667282.6845784029,"v":254847.7664798708,"t":1708794000}
+{"o":667282.6845784029,"h":670029.2199105835,"l":665381.9856000567,"c":666590.6550645917,"v":227020.4850085249,"t":1708797600}
+{"o":666590.6550645917,"h":671729.3801048045,"l":665854.8147708325,"c":671177.740727082,"v":167508.6196572195,"t":1708801200}
+{"o":671177.740727082,"h":673599.1236290778,"l":668954.8162857688,"c":671184.6104793912,"v":214435.9628527244,"t":1708804800}
+{"o":671184.6104793912,"h":674416.1794353517,"l":669444.040975129,"c":673716.7744722323,"v":210163.5954870967,"t":1708808400}
+{"o":673716.7744722323,"h":675782.9714939814,"l":670714.6873718882,"c":671589.3501841741,"v":170855.9727602348,"t":1708812000}
+{"o":671589.3501841741,"h":673337.5980909452,"l":670051.9286077801,"c":671015.0037611151,"v":220098.8003921502,"t":1708815600}
+{"o":671015.0037611151,"h":671508.3300395366,"l":666968.0207331983,"c":668962.8975317369,"v":157834.7419675255,"t":1708819200}
+{"o":668962.8975317369,"h":670735.2900625097,"l":665804.3092654517,"c":669169.0672491093,"v":160636.9272320669,"t":1708822800}
+{"o":669169.0672491093,"h":673745.2421413178,"l":664813.4353233579,"c":666401.2403883141,"v":220726.0647159237,"t":1708826400}
+{"o":666401.2403883141,"h":667206.1682068438,"l":659252.5863485446,"c":666751.0384709834,"v":174590.1087794315,"t":1708830000}
+{"o":666751.0384709834,"h":667169.989253556,"l":663066.9339115993,"c":665643.9278729338,"v":155317.8073994479,"t":1708833600}
+{"o":665643.9278729338,"h":667327.6105894381,"l":662810.7529443284,"c":666420.9407884274,"v":112473.9407244328,"t":1708837200}
+{"o":666420.9407884274,"h":668849.213575631,"l":664359.3972121777,"c":665598.942619501,"v":139894.4237778158,"t":1708840800}
+{"o":665598.942619501,"h":666512.0850583001,"l":662603.2396236818,"c":664428.6528204969,"v":132292.6826329316,"t":1708844400}
+{"o":664428.6528204969,"h":664943.6782233977,"l":660428.5714104748,"c":660872.8374530671,"v":157348.2448510217,"t":1708848000}
+{"o":660872.8374530671,"h":662542.5539048797,"l":659138.9085193808,"c":660626.907992495,"v":116112.9885826925,"t":1708851600}
+{"o":660626.907992495,"h":661687.4317252418,"l":658257.5254922858,"c":660548.2918017419,"v":112294.4648138743,"t":1708855200}
+{"o":660548.2918017419,"h":663661.2451194709,"l":659139.0886313976,"c":662954.5155181685,"v":116085.2562373642,"t":1708858800}
+{"o":662954.5155181685,"h":664864.2109699588,"l":659623.0809817998,"c":664287.2879470681,"v":147222.8923073631,"t":1708862400}
+{"o":664287.2879470681,"h":665176.7571099398,"l":660866.8755078949,"c":661738.3131543241,"v":180397.3979655663,"t":1708866000}
+{"o":661738.3131543241,"h":668039.302710187,"l":661132.2709004338,"c":667261.0988023668,"v":245786.323914668,"t":1708869600}
+{"o":667261.0988023668,"h":669327.4952765163,"l":660863.5869540002,"c":662907.4707367194,"v":213653.7527303075,"t":1708873200}
+{"o":662907.4707367194,"h":665756.1808853328,"l":659262.1218560153,"c":662119.8221815593,"v":232079.8369701794,"t":1708876800}
+{"o":662119.8221815593,"h":666987.4592467591,"l":661441.0026280477,"c":666654.4168880329,"v":217462.4860677387,"t":1708880400}
+{"o":666654.4168880329,"h":667060.3327655755,"l":662896.286027401,"c":665194.0097599756,"v":177812.5444711848,"t":1708884000}
+{"o":665194.0097599756,"h":668741.6911728275,"l":663731.3124009604,"c":666729.8497667704,"v":197880.9073888867,"t":1708887600}
+{"o":666729.8497667704,"h":673379.2483611635,"l":666400.6341362841,"c":668317.2432574738,"v":309851.4177801767,"t":1708891200}
+{"o":668317.2432574738,"h":669881.7305144944,"l":665300.9629007431,"c":667166.5014514732,"v":224415.9168117672,"t":1708894800}
+{"o":667166.5014514732,"h":670345.5339672553,"l":664581.1455483936,"c":667647.0670001118,"v":250328.2939221835,"t":1708898400}
+{"o":667647.0670001118,"h":668565.574574134,"l":664792.3828176272,"c":667332.9472390087,"v":164997.24386685,"t":1708902000}
+{"o":667332.9472390087,"h":670639.9768246881,"l":665056.2349092249,"c":670397.904884308,"v":209257.2242076798,"t":1708905600}
+{"o":670397.904884308,"h":675179.309710176,"l":662134.5616285823,"c":666860.4140326582,"v":265944.1156825843,"t":1708909200}
+{"o":666860.4140326582,"h":667599.798647608,"l":661353.0320672696,"c":661434.5751134423,"v":189190.510771946,"t":1708912800}
+{"o":661434.5751134423,"h":667336.6494048144,"l":659383.8032885774,"c":667158.6294890618,"v":208735.8292654832,"t":1708916400}
+{"o":667158.6294890618,"h":668402.8183529995,"l":663802.1273213124,"c":665324.4232860198,"v":185367.8642578195,"t":1708920000}
+{"o":665324.4232860198,"h":671187.0672009359,"l":664561.7995241814,"c":670505.5221449097,"v":186434.5381801813,"t":1708923600}
+{"o":670505.5221449097,"h":672067.4366359827,"l":668957.6363712086,"c":671838.1730699913,"v":167664.9948760219,"t":1708927200}
+{"o":671838.1730699913,"h":672349.800088136,"l":665299.8239207517,"c":666050.3178257333,"v":172409.8574366354,"t":1708930800}
+{"o":666050.3178257333,"h":671658.7925365204,"l":665397.4173912776,"c":667901.6664382282,"v":178096.2068802742,"t":1708934400}
+{"o":667901.6664382282,"h":670775.9091301381,"l":653485.1549425765,"c":654510.5331865116,"v":368836.1655823427,"t":1708938000}
+{"o":654510.5331865116,"h":659951.8132390798,"l":654064.3338342523,"c":656662.493019897,"v":217417.0467984704,"t":1708941600}
+{"o":656662.493019897,"h":657183.8928096077,"l":648872.0408324834,"c":651194.5094069613,"v":263996.2517445374,"t":1708945200}
+{"o":651194.5094069613,"h":654514.8537754138,"l":646811.9783174609,"c":653852.26788659,"v":266606.7399085468,"t":1708948800}
+{"o":653852.26788659,"h":658672.815442575,"l":650943.9805581243,"c":654954.2938014377,"v":313531.4465190204,"t":1708952400}
+{"o":654954.2938014377,"h":668006.5409139226,"l":654622.0784886635,"c":667655.1977831111,"v":250096.4706465011,"t":1708956000}
+{"o":667655.1977831111,"h":677451.1273309371,"l":665060.2267962967,"c":677111.8139930513,"v":496788.6425370993,"t":1708959600}
+{"o":677111.8139930513,"h":690844.1910153154,"l":674483.2784552384,"c":689516.0619962178,"v":508099.5160042478,"t":1708963200}
+{"o":689516.0619962178,"h":708205.1763600869,"l":689020.4010575062,"c":707002.328699532,"v":479151.0037926284,"t":1708966800}
+{"o":707002.328699532,"h":711225.3458311801,"l":701773.3733632623,"c":705047.0027212767,"v":522776.2221273804,"t":1708970400}
+{"o":705047.0027212767,"h":709324.9577063849,"l":699224.0524250468,"c":707942.4152669216,"v":440818.2982660409,"t":1708974000}
+{"o":707942.4152669216,"h":712426.1858328263,"l":700699.048594169,"c":704418.4338819529,"v":429282.1879470152,"t":1708977600}
+{"o":704418.4338819529,"h":704798.5802671987,"l":699602.3076213553,"c":702978.4703109249,"v":271315.7595466936,"t":1708981200}
+{"o":702978.4703109249,"h":714807.5087860031,"l":702238.0168232924,"c":708029.0321127472,"v":362157.7340358227,"t":1708984800}
+{"o":708029.0321127472,"h":711328.1436171131,"l":705941.269169349,"c":709226.874953682,"v":259223.1771760684,"t":1708988400}
+{"o":709226.874953682,"h":716175.1055453955,"l":704478.6500752262,"c":714606.5290911432,"v":355004.7831364438,"t":1708992000}
+{"o":714606.5290911432,"h":724419.0949877473,"l":713319.1239320532,"c":714480.4662953257,"v":520320.330217295,"t":1708995600}
+{"o":714480.4662953257,"h":722043.132255513,"l":708823.0270185024,"c":717541.4975322244,"v":698839.1945740271,"t":1708999200}
+{"o":717541.4975322244,"h":723563.6841708793,"l":710572.2143470568,"c":710978.7891111565,"v":475921.4181819215,"t":1709002800}
+{"o":710978.7891111565,"h":713470.0388756952,"l":704277.2970498863,"c":705296.3431791366,"v":470229.4805541687,"t":1709006400}
+{"o":705296.3431791366,"h":712201.3269495198,"l":646439.6006590025,"c":655999.8120580656,"v":278098.2722186363,"t":1709010000}
+{"o":655999.8120580656,"h":662851.2412712737,"l":655871.0927012929,"c":662077.2324524873,"v":282652.2430998138,"t":1709013600}
+{"o":662077.2324524873,"h":663062.6671868959,"l":655527.3410732741,"c":657077.4074463628,"v":278526.7805666091,"t":1709017200}
+{"o":657077.4074463628,"h":664905.6222391248,"l":656937.9831366651,"c":660872.3983877909,"v":229837.8705577406,"t":1709020800}
+{"o":660872.3983877909,"h":664346.5415426585,"l":660072.3338000582,"c":662651.7202647685,"v":284207.6678047567,"t":1709024400}
+{"o":662651.7202647685,"h":667086.7517516139,"l":659864.5652377843,"c":665417.5199403767,"v":262506.6417692588,"t":1709028000}
+{"o":665417.5199403767,"h":665943.8492041492,"l":657954.5306953002,"c":663199.1128503353,"v":275118.8852578119,"t":1709031600}
+{"o":663199.1128503353,"h":665220.54516862,"l":654872.3755134797,"c":654910.3605270741,"v":347404.0628131284,"t":1709035200}
+{"o":654910.3605270741,"h":657961.3539601587,"l":649494.528454954,"c":656266.6908398668,"v":382958.2418454607,"t":1709038800}
+{"o":656266.6908398668,"h":657001.5368878661,"l":645768.0597786565,"c":649774.8280478813,"v":418653.4721217006,"t":1709042400}
+{"o":649774.8280478813,"h":651648.3932370959,"l":632586.6151194187,"c":635407.284019582,"v":607850.2139237627,"t":1709046000}
+{"o":635407.284019582,"h":641107.1927361048,"l":626110.6326289448,"c":635820.9732856755,"v":562758.2136653895,"t":1709049600}
+{"o":635820.9732856755,"h":639485.0725308156,"l":633972.0193404229,"c":637660.9313679623,"v":395161.3815253659,"t":1709053200}
+{"o":637660.9313679623,"h":640792.0222306332,"l":636125.8379534574,"c":638035.400706018,"v":274109.9644292843,"t":1709056800}
+{"o":638035.400706018,"h":645257.8687456896,"l":636667.9646165131,"c":644871.3468963053,"v":489848.5133573385,"t":1709060400}
+{"o":644871.3468963053,"h":647574.5491381109,"l":640189.0730460922,"c":647389.564589996,"v":356620.6739051917,"t":1709064000}
+{"o":647389.564589996,"h":650842.8457270709,"l":644710.7341835933,"c":648276.3032294238,"v":276566.206173442,"t":1709067600}
+{"o":648276.3032294238,"h":650339.2164263981,"l":644450.3039623019,"c":645418.2320812347,"v":245078.6082270478,"t":1709071200}
+{"o":645418.2320812347,"h":646357.080899446,"l":641441.8871677301,"c":644913.705466572,"v":206034.9131368959,"t":1709074800}
+{"o":644913.705466572,"h":652358.5775866951,"l":642421.5994227318,"c":646431.4483936748,"v":321957.9958710076,"t":1709078400}
+{"o":646431.4483936748,"h":647713.0337271219,"l":638754.5844333372,"c":642938.1397221403,"v":300759.4214628405,"t":1709082000}
+{"o":642938.1397221403,"h":644394.3753161057,"l":641032.9587813346,"c":642713.0983996427,"v":276296.7976578685,"t":1709085600}
+{"o":642713.0983996427,"h":642961.7863856716,"l":638490.2104663675,"c":640316.8836486611,"v":223036.4679903611,"t":1709089200}
+{"o":640316.8836486611,"h":647610.2396567512,"l":640047.3989878462,"c":647142.6475167846,"v":377859.1711617445,"t":1709092800}
+{"o":647142.6475167846,"h":649664.2741778772,"l":645922.2257357143,"c":646807.4329201957,"v":184987.1546255705,"t":1709096400}
+{"o":646807.4329201957,"h":649025.4309561953,"l":644894.1581278533,"c":647315.7720106085,"v":190811.4763576373,"t":1709100000}
+{"o":647315.7720106085,"h":655465.1121592007,"l":646518.5256654716,"c":654942.940426765,"v":230529.9618434938,"t":1709103600}
+{"o":654942.940426765,"h":659138.8061471174,"l":650019.8317403536,"c":657030.0934908021,"v":444246.4239166141,"t":1709107200}
+{"o":657030.0934908021,"h":666567.9419466162,"l":651490.9643600076,"c":665995.6150809531,"v":524007.7845462949,"t":1709110800}
+{"o":665995.6150809531,"h":680428.6101265674,"l":660744.1661455109,"c":679477.8049953046,"v":654840.3009942566,"t":1709114400}
+{"o":679477.8049953046,"h":683830.3506077306,"l":657029.4507642809,"c":663185.2301891665,"v":691189.7966186897,"t":1709118000}
+{"o":663185.2301891665,"h":669323.2708438968,"l":659100.7764814206,"c":662685.3073449831,"v":552627.1558503046,"t":1709121600}
+{"o":662685.3073449831,"h":673577.1740408412,"l":660133.4722598759,"c":671979.8729357799,"v":688774.5307419454,"t":1709125200}
+{"o":671979.8729357799,"h":674050.5628705483,"l":657938.6303235478,"c":666011.3515522775,"v":708837.3746578627,"t":1709128800}
+{"o":666011.3515522775,"h":673992.5752161233,"l":659269.1477278819,"c":672740.0851608653,"v":607617.6247367291,"t":1709132400}
+{"o":672740.0851608653,"h":693585.3494018615,"l":672328.7985295544,"c":691499.2741030488,"v":857249.0272402132,"t":1709136000}
+{"o":691499.2741030488,"h":695963.7390055452,"l":650852.1113156126,"c":681608.6408030143,"v":1357103.044786111,"t":1709139600}
+{"o":681608.6408030143,"h":682249.7770794421,"l":646739.0842413083,"c":672825.9959627028,"v":1164686.0689808107,"t":1709143200}
+{"o":672825.9959627028,"h":678058.1114243702,"l":661562.3738762821,"c":662628.1107683266,"v":624269.5495865402,"t":1709146800}
+{"o":662628.1107683266,"h":670600.6134856286,"l":655712.3961885882,"c":667404.6011292989,"v":537007.7395448119,"t":1709150400}
+{"o":667404.6011292989,"h":691832.2865629668,"l":662676.858994737,"c":690290.5055832892,"v":582292.7422399307,"t":1709154000}
+{"o":690290.5055832892,"h":700705.2186069145,"l":686970.2807247967,"c":689132.7081673896,"v":672135.6064498546,"t":1709157600}
+{"o":689132.7081673896,"h":708401.5957622613,"l":689123.2771042912,"c":708252.9062927041,"v":640648.3785294625,"t":1709161200}
+{"o":708252.9062927041,"h":728629.0036623541,"l":698308.1571816853,"c":728629.0036623541,"v":963193.405395944,"t":1709164800}
+{"o":728629.0036623541,"h":738678.3837556402,"l":719286.7060933752,"c":735538.6916790025,"v":644352.6402363431,"t":1709168400}
+{"o":735538.6916790025,"h":739958.9745398429,"l":721860.2879229445,"c":722648.1843004883,"v":580657.2739499402,"t":1709172000}
+{"o":722648.1843004883,"h":737701.6992831909,"l":719612.7986776817,"c":734526.6065692799,"v":525998.2869818704,"t":1709175600}
+{"o":734526.6065692799,"h":741353.9998933182,"l":727401.8393027602,"c":730930.7585059641,"v":472488.9540191619,"t":1709179200}
+{"o":730930.7585059641,"h":747846.6068607735,"l":727862.0827190963,"c":737042.8500079483,"v":528374.4918409657,"t":1709182800}
+{"o":737042.8500079483,"h":743343.0260591449,"l":728925.9100490913,"c":734457.0510722278,"v":462900.729974615,"t":1709186400}
+{"o":734457.0510722278,"h":749278.9082665204,"l":726723.3863456015,"c":746497.4893202122,"v":401337.0813565883,"t":1709190000}
+{"o":746497.4893202122,"h":786691.3628638488,"l":744579.9789665713,"c":782478.813456686,"v":763672.4837582876,"t":1709193600}
+{"o":782478.813456686,"h":790274.5510756803,"l":763068.6906307411,"c":767448.4669763414,"v":548223.9718273976,"t":1709197200}
+{"o":767448.4669763414,"h":768245.5087097354,"l":760849.0594613162,"c":765730.3975439733,"v":382139.2254038145,"t":1709200800}
+{"o":765730.3975439733,"h":777888.7582648966,"l":762441.0528356291,"c":768363.7818007034,"v":402911.3908545178,"t":1709204400}
+{"o":768363.7818007034,"h":776737.5091453438,"l":757037.7109101573,"c":768254.7390326231,"v":477545.2479914916,"t":1709208000}
+{"o":768254.7390326231,"h":797132.6220767481,"l":767867.3475136637,"c":789884.7878268952,"v":566619.9452585317,"t":1709211600}
+{"o":789884.7878268952,"h":800982.1884416904,"l":778979.4417593406,"c":782961.8935872389,"v":726619.0250548775,"t":1709215200}
+{"o":782961.8935872389,"h":789257.877382069,"l":776719.966975985,"c":787221.120084042,"v":499560.6842844874,"t":1709218800}
+{"o":787221.120084042,"h":791403.141784584,"l":757673.8108754932,"c":776594.7085631789,"v":674495.5063000483,"t":1709222400}
+{"o":776594.7085631789,"h":784853.1840535178,"l":752105.1900419507,"c":763938.0824809698,"v":730818.7440273195,"t":1709226000}
+{"o":763938.0824809698,"h":771628.6835150841,"l":751725.4478193331,"c":759078.1475549092,"v":559428.6222759432,"t":1709229600}
+{"o":759078.1475549092,"h":775694.3045170666,"l":755532.6003454379,"c":774566.5592892999,"v":336399.5853232911,"t":1709233200}
+{"o":774566.5592892999,"h":785489.2657274143,"l":773581.1857550966,"c":777195.084989042,"v":349239.3110493774,"t":1709236800}
+{"o":777195.084989042,"h":777195.084989042,"l":742635.2977371423,"c":760411.8456030465,"v":682608.2496109799,"t":1709240400}
+{"o":760411.8456030465,"h":762462.9033496743,"l":730265.0146302113,"c":735846.3151213488,"v":617358.7599791924,"t":1709244000}
+{"o":735846.3151213488,"h":752089.879767784,"l":735563.2622141895,"c":747559.3463925702,"v":483356.3180485984,"t":1709247600}
+{"o":747559.3463925702,"h":790230.233833455,"l":747557.5142916901,"c":789616.9599244425,"v":676940.3982774842,"t":1709251200}
+{"o":789616.9599244425,"h":815284.1176049531,"l":782085.6577705115,"c":807067.8446107015,"v":810946.3006317079,"t":1709254800}
+{"o":807067.8446107015,"h":812315.7494087239,"l":786955.1998258871,"c":796653.8958896196,"v":698516.8088882675,"t":1709258400}
+{"o":796653.8958896196,"h":810874.084922441,"l":794534.6801531652,"c":796935.085323138,"v":638207.251237153,"t":1709262000}
+{"o":796935.085323138,"h":818077.451894206,"l":795953.480313809,"c":817527.0443543777,"v":577893.9614853954,"t":1709265600}
+{"o":817527.0443543777,"h":820460.3079718493,"l":794475.4050524285,"c":797425.7331478535,"v":442781.2958888909,"t":1709269200}
+{"o":797425.7331478535,"h":804268.9152147368,"l":789501.8887361863,"c":793815.5489989273,"v":345572.4669971509,"t":1709272800}
+{"o":793815.5489989273,"h":798601.1781187931,"l":783136.7363933388,"c":784683.4600345787,"v":394792.1637760567,"t":1709276400}
+{"o":784683.4600345787,"h":792642.6547282008,"l":779092.10081059,"c":787278.5746859198,"v":426994.6252903646,"t":1709280000}
+{"o":787278.5746859198,"h":798983.8983745917,"l":786448.4234166468,"c":797230.0726973083,"v":345820.0107788043,"t":1709283600}
+{"o":797230.0726973083,"h":802976.2064690683,"l":793065.6580340834,"c":798203.7402822173,"v":383486.4374437816,"t":1709287200}
+{"o":798203.7402822173,"h":805780.9393683082,"l":794038.8873031092,"c":805572.2163615616,"v":439808.5068495686,"t":1709290800}
+{"o":805572.2163615616,"h":805572.2163615616,"l":795586.4693899739,"c":798896.1949711164,"v":423968.5454576127,"t":1709294400}
+{"o":798896.1949711164,"h":803056.9188729634,"l":793819.1144655815,"c":802494.4828813641,"v":455891.3057134902,"t":1709298000}
+{"o":802494.4828813641,"h":802925.4681602564,"l":781905.8350340567,"c":790550.5755559418,"v":580821.6656949663,"t":1709301600}
+{"o":790550.5755559418,"h":794210.386270103,"l":774658.2087818115,"c":780341.3197653188,"v":707750.9544026138,"t":1709305200}
+{"o":780341.3197653188,"h":782462.7987981277,"l":770445.6710132378,"c":770678.7034469349,"v":546655.7366630282,"t":1709308800}
+{"o":770678.7034469349,"h":790423.3983646943,"l":770071.1095824179,"c":785031.1457581196,"v":602207.5160765181,"t":1709312400}
+{"o":785031.1457581196,"h":793415.6634225359,"l":777573.7000712905,"c":790363.8889879239,"v":528415.5049136622,"t":1709316000}
+{"o":790363.8889879239,"h":792912.9792830955,"l":773897.195899965,"c":779358.5999724112,"v":462485.5814230241,"t":1709319600}
+{"o":779358.5999724112,"h":784721.6810200814,"l":772961.4446383392,"c":784305.4972843941,"v":557263.8348401265,"t":1709323200}
+{"o":784305.4972843941,"h":784305.4972843941,"l":772954.5278000612,"c":778779.2369900569,"v":492524.7880089484,"t":1709326800}
+{"o":778779.2369900569,"h":783723.7317499149,"l":773416.6415723402,"c":777690.5601365663,"v":499409.077382443,"t":1709330400}
+{"o":777690.5601365663,"h":783308.8610255816,"l":770206.5645640906,"c":770853.1833125339,"v":446520.8385261065,"t":1709334000}
+{"o":770853.1833125339,"h":783104.0533906964,"l":769669.5114557866,"c":776114.2924598934,"v":678307.9071687927,"t":1709337600}
+{"o":776114.2924598934,"h":776114.2924598934,"l":757290.7503744633,"c":768228.8778780784,"v":753186.6283908159,"t":1709341200}
+{"o":768228.8778780784,"h":774114.039759766,"l":765226.2233609863,"c":772576.0361677374,"v":389070.6614507145,"t":1709344800}
+{"o":772576.0361677374,"h":775219.980359075,"l":768775.2823774714,"c":774400.4677845073,"v":429475.8098412455,"t":1709348400}
+{"o":774400.4677845073,"h":778089.7036538747,"l":769245.9760172244,"c":769879.5550590716,"v":290509.0801550053,"t":1709352000}
+{"o":769879.5550590716,"h":771051.3619751831,"l":761422.4897473373,"c":764123.6103813704,"v":353434.0096727748,"t":1709355600}
+{"o":764123.6103813704,"h":771073.0104916806,"l":761733.2193940372,"c":768889.8877259603,"v":291744.6125337008,"t":1709359200}
+{"o":768889.8877259603,"h":769419.4934219013,"l":762161.1351614606,"c":768877.7113877812,"v":335334.6467246246,"t":1709362800}
+{"o":768877.7113877812,"h":776858.4383095721,"l":761102.2844097209,"c":772789.76700186,"v":483776.814093018,"t":1709366400}
+{"o":772789.76700186,"h":776581.1889287202,"l":758220.9540597454,"c":765263.0865230924,"v":535042.2321704545,"t":1709370000}
+{"o":765263.0865230924,"h":838369.9612865637,"l":762106.0472177619,"c":827600.9502472845,"v":326938.8691551251,"t":1709373600}
+{"o":827600.9502472845,"h":834054.390716854,"l":827353.0327105204,"c":830765.3199415688,"v":283957.9604990737,"t":1709377200}
+{"o":830765.3199415688,"h":839843.4480775795,"l":829239.09314366,"c":836685.1118286402,"v":317664.4783225508,"t":1709380800}
+{"o":836685.1118286402,"h":841370.3699764757,"l":830927.0842867566,"c":834285.8586657784,"v":378456.3058962739,"t":1709384400}
+{"o":834285.8586657784,"h":834562.7370155856,"l":821781.8463934532,"c":828596.787865488,"v":553787.2324477123,"t":1709388000}
+{"o":828596.787865488,"h":831282.8176973709,"l":822619.5394807721,"c":825283.7714495289,"v":436759.5715865457,"t":1709391600}
+{"o":825283.7714495289,"h":830140.6726798902,"l":822044.2684910143,"c":827597.0484005287,"v":447867.8362530912,"t":1709395200}
+{"o":827597.0484005287,"h":830424.8482368303,"l":824208.1068342327,"c":825500.5357875307,"v":336138.8552327302,"t":1709398800}
+{"o":825500.5357875307,"h":836690.3709924946,"l":824885.9305350451,"c":836117.9283892037,"v":368734.6147150073,"t":1709402400}
+{"o":836117.9283892037,"h":843527.2447246461,"l":835342.0141432167,"c":842622.9792763571,"v":390617.5073380782,"t":1709406000}
+{"o":842622.9792763571,"h":847295.4005272306,"l":828604.9868715844,"c":833189.5964981418,"v":484640.7489346198,"t":1709409600}
+{"o":833189.5964981418,"h":836736.3980920193,"l":828750.1240256026,"c":830850.4825542743,"v":386255.7495975189,"t":1709413200}
+{"o":830850.4825542743,"h":834090.1410064677,"l":826952.9374934757,"c":827479.2656523149,"v":444835.9478018488,"t":1709416800}
+{"o":827479.2656523149,"h":839196.2607077828,"l":827343.6072272003,"c":838996.1304325467,"v":495385.5524394881,"t":1709420400}
+{"o":838996.1304325467,"h":840373.734849639,"l":830478.4567137044,"c":831099.896967045,"v":741097.2213705446,"t":1709424000}
+{"o":831099.896967045,"h":842858.4096165156,"l":828234.5378902488,"c":838896.3397074917,"v":625318.6134305835,"t":1709427600}
+{"o":838896.3397074917,"h":840477.8058430577,"l":827477.4080439204,"c":833016.0055420856,"v":475794.6118146378,"t":1709431200}
+{"o":833016.0055420856,"h":840643.6514822119,"l":831876.9362139971,"c":839352.4617766819,"v":404709.2340125948,"t":1709434800}
+{"o":839352.4617766819,"h":842023.1124455757,"l":836136.4892819185,"c":839904.5463816324,"v":512921.572394304,"t":1709438400}
+{"o":839904.5463816324,"h":840583.672597567,"l":834034.4142050964,"c":835683.9303606803,"v":496476.6004515099,"t":1709442000}
+{"o":835683.9303606803,"h":840012.6565489868,"l":828370.9733056233,"c":833137.3612027112,"v":459778.4906337422,"t":1709445600}
+{"o":833137.3612027112,"h":835149.5034790083,"l":804573.0373627346,"c":817732.8239241359,"v":883063.3040086249,"t":1709449200}
+{"o":817732.8239241359,"h":822055.0709569007,"l":807858.4313029145,"c":817737.8990119153,"v":681524.3386151796,"t":1709452800}
+{"o":817737.8990119153,"h":848686.4851771122,"l":816033.6365037747,"c":839796.0801496792,"v":531593.2963031344,"t":1709456400}
+{"o":839796.0801496792,"h":843555.6834472727,"l":833650.8838292703,"c":834820.9559479964,"v":443265.3795558406,"t":1709460000}
+{"o":834820.9559479964,"h":838677.550205715,"l":832405.0021130606,"c":832643.4570594538,"v":433394.6509838646,"t":1709463600}
+{"o":832643.4570594538,"h":834816.6310277112,"l":824767.5830511315,"c":829187.8930486128,"v":688834.4671393782,"t":1709467200}
+{"o":829187.8930486128,"h":834015.6351106643,"l":828216.7869005112,"c":832124.4196708874,"v":480431.8232512995,"t":1709470800}
+{"o":832124.4196708874,"h":838601.2689508341,"l":829149.8289553608,"c":832455.5359209854,"v":663812.8240886778,"t":1709474400}
+{"o":832455.5359209854,"h":837978.212020457,"l":832047.0174531996,"c":836545.0390688058,"v":577778.7277621824,"t":1709478000}
+{"o":836545.0390688058,"h":842866.6317652269,"l":833003.6407626143,"c":842592.6819309943,"v":572877.9820911965,"t":1709481600}
+{"o":842592.6819309943,"h":847193.4519762183,"l":839106.88202824,"c":843185.7077116317,"v":620180.8108210635,"t":1709485200}
+{"o":843185.7077116317,"h":848135.85738264,"l":840809.8660921985,"c":844178.1304397237,"v":631202.8165468944,"t":1709488800}
+{"o":844178.1304397237,"h":846800.1805256694,"l":840546.6780702473,"c":841748.4804463418,"v":597809.3855480028,"t":1709492400}
+{"o":841748.4804463418,"h":844057.8232645119,"l":837998.9144182266,"c":838940.1297264217,"v":576023.0876075038,"t":1709496000}
+{"o":838940.1297264217,"h":842712.459626618,"l":837645.7260405309,"c":841807.754898955,"v":481571.7181490664,"t":1709499600}
+{"o":841807.754898955,"h":853773.2429445167,"l":839099.9206708493,"c":846350.6868617937,"v":718147.4863590054,"t":1709503200}
+{"o":846350.6868617937,"h":848668.3481682454,"l":837686.2166787867,"c":841534.8643582747,"v":702255.5175813818,"t":1709506800}
+{"o":841534.8643582747,"h":859771.4614596277,"l":836196.9667303842,"c":845945.7374105252,"v":975423.2212603351,"t":1709510400}
+{"o":845945.7374105252,"h":848832.575270323,"l":837831.8456406721,"c":841811.9062930838,"v":843415.2493179198,"t":1709514000}
+{"o":841811.9062930838,"h":843930.6220094538,"l":834912.1503649629,"c":841232.4789212435,"v":655714.105352588,"t":1709517600}
+{"o":841232.4789212435,"h":841747.2961942422,"l":830769.4808672098,"c":834183.4452015981,"v":517112.9931016169,"t":1709521200}
+{"o":834183.4452015981,"h":840278.743810921,"l":831018.6624837364,"c":838738.662499223,"v":445974.5160897336,"t":1709524800}
+{"o":838738.662499223,"h":839881.1364914831,"l":832677.133032418,"c":833527.8922640785,"v":436219.2772871929,"t":1709528400}
+{"o":833527.8922640785,"h":836743.7234899803,"l":831732.0938184446,"c":835578.9897630584,"v":396891.2041701877,"t":1709532000}
+{"o":835578.9897630584,"h":838160.4717462071,"l":832408.8752780673,"c":837898.4234672697,"v":434673.2262918256,"t":1709535600}
+{"o":837898.4234672697,"h":855491.1861587893,"l":836952.5643849944,"c":852818.0237052648,"v":673845.6731729178,"t":1709539200}
+{"o":852818.0237052648,"h":872691.3305657895,"l":846333.7339877464,"c":868785.1582911988,"v":658621.6150583803,"t":1709542800}
+{"o":868785.1582911988,"h":869507.8059219726,"l":844138.2790111351,"c":850992.5431586794,"v":803181.5159240805,"t":1709546400}
+{"o":850992.5431586794,"h":859378.2122106993,"l":800077.8007831019,"c":814886.9837519471,"v":504451.6466560452,"t":1709550000}
+{"o":814886.9837519471,"h":822012.0823529776,"l":810004.7756240478,"c":815990.1290373289,"v":556750.5626772571,"t":1709553600}
+{"o":815990.1290373289,"h":819722.3853770415,"l":800907.6494385131,"c":804236.8978424561,"v":624832.4543355814,"t":1709557200}
+{"o":804236.8978424561,"h":813572.2354767401,"l":796636.873270776,"c":811352.2755276473,"v":851929.3296340761,"t":1709560800}
+{"o":811352.2755276473,"h":860840.8398884049,"l":809014.3572439655,"c":853032.5902140654,"v":806795.4263233579,"t":1709564400}
+{"o":853032.5902140654,"h":854419.748743576,"l":837305.7047749083,"c":839252.188511861,"v":884772.0117096793,"t":1709568000}
+{"o":839252.188511861,"h":846396.7110180557,"l":825089.7307364031,"c":825528.1903806697,"v":1230572.7063576127,"t":1709571600}
+{"o":825528.1903806697,"h":841987.5362561368,"l":824953.4938310436,"c":841987.5362561368,"v":1396733.1961008327,"t":1709575200}
+{"o":841987.5362561368,"h":844786.576081786,"l":833351.9472821933,"c":839160.6964351152,"v":864509.657317534,"t":1709578800}
+{"o":839160.6964351152,"h":840407.2302445382,"l":834255.7226253923,"c":838792.127052172,"v":763253.4295499149,"t":1709582400}
+{"o":838792.127052172,"h":844446.5688181298,"l":830456.017061332,"c":844410.8857061904,"v":667010.9081901534,"t":1709586000}
+{"o":844410.8857061904,"h":848474.2637539248,"l":840053.2385503104,"c":846723.8720404354,"v":531369.8786430523,"t":1709589600}
+{"o":846723.8720404354,"h":863318.2373051625,"l":845535.2989919869,"c":862608.1437125028,"v":829259.6600781638,"t":1709593200}
+{"o":862608.1437125028,"h":863413.2813307601,"l":852136.8030294528,"c":853694.1493523474,"v":743015.8854626456,"t":1709596800}
+{"o":853694.1493523474,"h":859829.7627677156,"l":849141.9433146883,"c":856578.0122882295,"v":714102.5726997553,"t":1709600400}
+{"o":856578.0122882295,"h":857176.2083635831,"l":837507.0832393091,"c":841569.2032497866,"v":649650.5888170846,"t":1709604000}
+{"o":841569.2032497866,"h":844135.2421767099,"l":836943.9383831327,"c":842530.6410714799,"v":473089.277621449,"t":1709607600}
+{"o":842530.6410714799,"h":855798.0876678755,"l":836226.6860826084,"c":839840.8526387701,"v":765304.0037245794,"t":1709611200}
+{"o":839840.8526387701,"h":858809.4795284232,"l":826222.8183006396,"c":858115.3008868054,"v":867812.2848084399,"t":1709614800}
+{"o":858115.3008868054,"h":858332.9983510909,"l":847475.3259778821,"c":853170.5157498665,"v":640419.7297604411,"t":1709618400}
+{"o":853170.5157498665,"h":854465.6009891086,"l":837782.7685299683,"c":838048.6133401076,"v":539125.3248157708,"t":1709622000}
+{"o":838048.6133401076,"h":844664.4264613792,"l":834572.4747038136,"c":841813.9340824438,"v":693236.2030785565,"t":1709625600}
+{"o":841813.9340824438,"h":845585.0453210319,"l":836329.8427274025,"c":841652.0049659295,"v":477455.1311613783,"t":1709629200}
+{"o":841652.0049659295,"h":854746.9329191127,"l":840342.4402136195,"c":850632.6593869021,"v":951023.5335323875,"t":1709632800}
+{"o":850632.6593869021,"h":854666.7741031195,"l":845009.5887925338,"c":845478.4517885664,"v":606484.1349321303,"t":1709636400}
+{"o":845478.4517885664,"h":857623.3735350616,"l":845478.4517885664,"c":855298.9761021549,"v":728946.5973085535,"t":1709640000}
+{"o":855298.9761021549,"h":860892.9320933385,"l":850870.744037458,"c":858666.0295477178,"v":799465.7771557503,"t":1709643600}
+{"o":858666.0295477178,"h":897406.09456713,"l":852303.6562354013,"c":887125.429463039,"v":1262209.5791478597,"t":1709647200}
+{"o":887125.429463039,"h":924419.8500567023,"l":876636.0830820071,"c":900725.852482268,"v":1454685.5012375619,"t":1709650800}
+{"o":900725.852482268,"h":908833.8518458543,"l":852212.7636143824,"c":860796.7648034078,"v":1318567.727546721,"t":1709654400}
+{"o":860796.7648034078,"h":876893.6250331926,"l":832449.17849493,"c":873802.0526565595,"v":1064608.5905401891,"t":1709658000}
+{"o":873802.0526565595,"h":873802.0526565595,"l":845837.7907207734,"c":848468.0528941449,"v":806716.4770588292,"t":1709661600}
+{"o":848468.0528941449,"h":858623.17438109,"l":762954.5462480779,"c":772530.1425351908,"v":1352980.7280502459,"t":1709665200}
+{"o":772530.1425351908,"h":799737.0907124988,"l":757708.1032255611,"c":767274.8221574156,"v":1727493.6715647685,"t":1709668800}
+{"o":767274.8221574156,"h":808776.6704345588,"l":765952.7933324594,"c":785159.0939439592,"v":1256870.0734343848,"t":1709672400}
+{"o":785159.0939439592,"h":789569.7756625616,"l":766002.0548571418,"c":789079.429587452,"v":957681.8754324049,"t":1709676000}
+{"o":789079.429587452,"h":824556.5929745313,"l":785939.7783744178,"c":811992.3326921778,"v":824373.3554306435,"t":1709679600}
+{"o":811992.3326921778,"h":820850.7956565988,"l":799156.6892254878,"c":799886.9866672144,"v":778898.2887693369,"t":1709683200}
+{"o":799886.9866672144,"h":807835.7010813124,"l":788694.4495631607,"c":790537.3756060404,"v":600110.2820330068,"t":1709686800}
+{"o":790537.3756060404,"h":794921.8309255639,"l":777642.6088663941,"c":777827.7078936805,"v":583604.9246989263,"t":1709690400}
+{"o":777827.7078936805,"h":793796.8892953441,"l":777403.9734675286,"c":791974.4777340301,"v":502217.9025011546,"t":1709694000}
+{"o":791974.4777340301,"h":815945.1599428396,"l":791779.8902841281,"c":814425.7382289763,"v":565106.7023485986,"t":1709697600}
+{"o":814425.7382289763,"h":839220.4721934132,"l":808937.6745143686,"c":838345.8154985243,"v":802531.5976222851,"t":1709701200}
+{"o":838345.8154985243,"h":859100.8642941687,"l":836103.8870160816,"c":854266.6055347914,"v":849877.3540541069,"t":1709704800}
+{"o":854266.6055347914,"h":862559.5217369886,"l":847320.115026219,"c":861507.0946126661,"v":716253.4754439509,"t":1709708400}
+{"o":861507.0946126661,"h":872500.7610328947,"l":853570.4629634796,"c":855484.1496229004,"v":781749.2991707617,"t":1709712000}
+{"o":855484.1496229004,"h":859790.629490116,"l":835885.1651861245,"c":836300.3497151163,"v":667710.4640049449,"t":1709715600}
+{"o":836300.3497151163,"h":850484.1546165032,"l":836300.3497151163,"c":846733.7903781999,"v":824049.374223284,"t":1709719200}
+{"o":846733.7903781999,"h":859989.8050175261,"l":844843.3363211565,"c":853239.0981431446,"v":894690.9078924017,"t":1709722800}
+{"o":853239.0981431446,"h":855274.6285160456,"l":823944.0190698944,"c":829551.4248664185,"v":833161.6003259103,"t":1709726400}
+{"o":829551.4248664185,"h":833745.2596000776,"l":818031.2538715363,"c":827667.4642909194,"v":842620.4077909589,"t":1709730000}
+{"o":827667.4642909194,"h":837731.3539908461,"l":817799.253674149,"c":823614.5620731023,"v":915974.1515384922,"t":1709733600}
+{"o":823614.5620731023,"h":833269.9251784052,"l":811645.5350676677,"c":829669.2431054603,"v":821203.7580343098,"t":1709737200}
+{"o":829669.2431054603,"h":838563.9533561748,"l":828415.3096270702,"c":836900.1046335733,"v":895028.4934715364,"t":1709740800}
+{"o":836900.1046335733,"h":843868.7824323775,"l":830431.3637346369,"c":841113.1074530196,"v":817908.9547464428,"t":1709744400}
+{"o":841113.1074530196,"h":843722.0468349564,"l":808775.5040993451,"c":819352.427947816,"v":802913.9375853839,"t":1709748000}
+{"o":819352.427947816,"h":831399.8531882394,"l":814827.0265135136,"c":823816.5292831678,"v":867318.0383632568,"t":1709751600}
+{"o":823816.5292831678,"h":828654.5998666075,"l":819401.4208708183,"c":827325.0986893238,"v":797523.0578912522,"t":1709755200}
+{"o":827325.0986893238,"h":833366.9185157625,"l":821450.797087123,"c":831813.7779544801,"v":747680.9476575669,"t":1709758800}
+{"o":831813.7779544801,"h":832037.2568038945,"l":819474.3466802471,"c":822326.4501243256,"v":912724.3441962323,"t":1709762400}
+{"o":822326.4501243256,"h":831194.108284505,"l":819593.5198317391,"c":822715.4290582869,"v":794196.4837215143,"t":1709766000}
+{"o":822715.4290582869,"h":848220.987914491,"l":787098.4881985384,"c":810788.77027954,"v":944568.452993558,"t":1709769600}
+{"o":810788.77027954,"h":827341.5800975775,"l":789652.8977075778,"c":817405.7444712847,"v":1156879.0422570263,"t":1709773200}
+{"o":817405.7444712847,"h":838842.0764362589,"l":811647.3543464303,"c":838297.7012836284,"v":1199383.2055440994,"t":1709776800}
+{"o":838297.7012836284,"h":843250.5721960948,"l":821486.9422696524,"c":823261.0737111908,"v":1065192.6567157938,"t":1709780400}
+{"o":823261.0737111908,"h":833973.6993807742,"l":819527.7015791396,"c":822441.3294017884,"v":884152.6624199213,"t":1709784000}
+{"o":822441.3294017884,"h":832185.958528656,"l":810875.8503637142,"c":818116.2490637157,"v":846103.5185708968,"t":1709787600}
+{"o":818116.2490637157,"h":827924.3528683983,"l":809838.4767724429,"c":827855.4623621095,"v":603346.7882827665,"t":1709791200}
+{"o":827855.4623621095,"h":832391.7888484658,"l":818345.3076265013,"c":823803.4551529448,"v":574109.328552279,"t":1709794800}
+{"o":823803.4551529448,"h":841181.4124933392,"l":823018.4570853731,"c":839194.3328280263,"v":696200.5270407905,"t":1709798400}
+{"o":839194.3328280263,"h":844543.271017818,"l":832626.3038767462,"c":833521.1693144976,"v":567824.1083144011,"t":1709802000}
+{"o":833521.1693144976,"h":839053.1677602908,"l":827235.6444186982,"c":827725.1080591454,"v":525546.1978962197,"t":1709805600}
+{"o":827725.1080591454,"h":859281.4479291568,"l":823858.0591046755,"c":836002.304384841,"v":924293.2199113165,"t":1709809200}
+{"o":836002.304384841,"h":855080.4164649729,"l":829676.1508092956,"c":850686.867995389,"v":699389.9742328619,"t":1709812800}
+{"o":850686.867995389,"h":864453.2078948596,"l":843809.1679685266,"c":862044.0044100996,"v":670763.5191144218,"t":1709816400}
+{"o":862044.0044100996,"h":887816.8222613542,"l":857184.1510071141,"c":882940.5022636997,"v":904375.0193507852,"t":1709820000}
+{"o":882940.5022636997,"h":888203.403129798,"l":865904.9528566328,"c":870537.2384006687,"v":748313.3133319898,"t":1709823600}
+{"o":870537.2384006687,"h":880163.9856262979,"l":869135.3894552165,"c":877681.8053620061,"v":742312.9794935799,"t":1709827200}
+{"o":877681.8053620061,"h":879125.3371655486,"l":872513.3021218895,"c":874317.7653103187,"v":828199.7234504821,"t":1709830800}
+{"o":874317.7653103187,"h":884953.0075844802,"l":861970.9969665896,"c":884425.8269177485,"v":1057942.3172745844,"t":1709834400}
+{"o":884425.8269177485,"h":889525.7315558345,"l":878093.5141084023,"c":886937.849032151,"v":935596.3444941865,"t":1709838000}
+{"o":886937.849032151,"h":888648.4358726919,"l":873971.1154870698,"c":875389.3574546475,"v":927447.736356186,"t":1709841600}
+{"o":875389.3574546475,"h":876566.2266083575,"l":861814.6656670041,"c":866823.1409363913,"v":900619.7294239156,"t":1709845200}
+{"o":866823.1409363913,"h":871283.4393204721,"l":860906.4010324999,"c":863588.8267808473,"v":786205.7158519145,"t":1709848800}
+{"o":863588.8267808473,"h":868027.0743858995,"l":856264.1236756505,"c":857662.9123888629,"v":537179.9800438535,"t":1709852400}
+{"o":857662.9123888629,"h":871255.447587116,"l":857117.0485015645,"c":867755.2428032365,"v":730232.0109580458,"t":1709856000}
+{"o":867755.2428032365,"h":873348.2037477928,"l":854146.7914218924,"c":862286.8792396595,"v":673613.689388116,"t":1709859600}
+{"o":862286.8792396595,"h":870037.4921891056,"l":861463.8136231577,"c":864709.9037622369,"v":681095.4839811381,"t":1709863200}
+{"o":864709.9037622369,"h":865545.3173584423,"l":857626.2169961972,"c":860601.3612193102,"v":649357.9953838759,"t":1709866800}
+{"o":860601.3612193102,"h":870111.5119946258,"l":852121.2792908269,"c":866459.7730974917,"v":592154.9151726292,"t":1709870400}
+{"o":866459.7730974917,"h":868036.4399314842,"l":853874.6964327344,"c":857671.2522668948,"v":517333.9066034671,"t":1709874000}
+{"o":857671.2522668948,"h":871936.5821539324,"l":854373.6210433026,"c":871412.4618792302,"v":584145.2451047782,"t":1709877600}
+{"o":871412.4618792302,"h":874783.8148312184,"l":867845.1727891386,"c":869132.9211877455,"v":486652.4619473437,"t":1709881200}
+{"o":869132.9211877455,"h":879607.0314255082,"l":868134.6771618619,"c":877094.2462259578,"v":462137.6751551796,"t":1709884800}
+{"o":877094.2462259578,"h":880982.1363784248,"l":871417.3869940625,"c":873321.9335868035,"v":479460.8696427183,"t":1709888400}
+{"o":873321.9335868035,"h":884416.9593883591,"l":872362.0483469408,"c":878782.8809363678,"v":427210.0731029132,"t":1709892000}
+{"o":878782.8809363678,"h":895755.2418854729,"l":875153.7591441976,"c":894861.0134443067,"v":500738.4301197195,"t":1709895600}
+{"o":894861.0134443067,"h":900857.5091929965,"l":857690.401881505,"c":861566.4221698485,"v":538528.6098380155,"t":1709899200}
+{"o":861566.4221698485,"h":871458.8573879916,"l":855008.1887922202,"c":866739.9351422008,"v":611709.2620790763,"t":1709902800}
+{"o":866739.9351422008,"h":887559.4526376568,"l":861823.0011646547,"c":881793.5132111069,"v":817093.3481292998,"t":1709906400}
+{"o":881793.5132111069,"h":885712.9921516987,"l":838924.8447019244,"c":846097.2068458626,"v":1400593.3354956449,"t":1709910000}
+{"o":846097.2068458626,"h":863650.3975798349,"l":826724.6980409046,"c":862189.1004786495,"v":1293643.4097946892,"t":1709913600}
+{"o":862189.1004786495,"h":876280.1147913273,"l":853262.8317329139,"c":870293.1470041493,"v":1040682.8460668852,"t":1709917200}
+{"o":870293.1470041493,"h":871339.3638192033,"l":857108.1493704676,"c":860327.4954352678,"v":984544.2681643873,"t":1709920800}
+{"o":860327.4954352678,"h":862161.6968612688,"l":850297.414748634,"c":859604.37823959,"v":1081147.3058856132,"t":1709924400}
+{"o":859604.37823959,"h":867033.1026790858,"l":850360.9640432009,"c":852554.9161929996,"v":1012604.7675603748,"t":1709928000}
+{"o":852554.9161929996,"h":855610.0468562263,"l":835403.2264726162,"c":839340.8117243965,"v":1089089.448765432,"t":1709931600}
+{"o":839340.8117243965,"h":844610.8334871847,"l":836607.2095441528,"c":838589.1251260642,"v":894525.4631104952,"t":1709935200}
+{"o":838589.1251260642,"h":862861.0977670903,"l":837293.4288944051,"c":842062.1624636932,"v":601051.0806417515,"t":1709938800}
+{"o":842062.1624636932,"h":855690.2284426508,"l":841513.3902099512,"c":850200.2575636057,"v":439404.9606197951,"t":1709942400}
+{"o":850200.2575636057,"h":851235.4659662968,"l":840917.0792829832,"c":844815.1064904383,"v":375831.3487165007,"t":1709946000}
+{"o":844815.1064904383,"h":853942.2674752095,"l":841248.9949481467,"c":851453.2309264751,"v":371409.1200380201,"t":1709949600}
+{"o":851453.2309264751,"h":852418.4493232989,"l":847197.7394468937,"c":849197.3615042693,"v":308674.705708564,"t":1709953200}
+{"o":849197.3615042693,"h":855604.3659811761,"l":845966.9246776041,"c":855509.0673897739,"v":289844.7896848151,"t":1709956800}
+{"o":855509.0673897739,"h":862801.9224240441,"l":851672.2637144345,"c":861673.829930333,"v":300750.9367681909,"t":1709960400}
+{"o":861673.829930333,"h":867415.5373464656,"l":860623.8848523096,"c":865613.7722521466,"v":309978.4216276314,"t":1709964000}
+{"o":865613.7722521466,"h":867534.1220733096,"l":861552.1824821361,"c":863726.2495301574,"v":332343.8672787517,"t":1709967600}
+{"o":863726.2495301574,"h":865431.2049761646,"l":855746.1589721158,"c":856729.3741648317,"v":306633.9591876878,"t":1709971200}
+{"o":856729.3741648317,"h":864021.6583828042,"l":853403.5606137582,"c":855571.963263904,"v":334959.7039803275,"t":1709974800}
+{"o":855571.963263904,"h":857271.3750817538,"l":844155.2948422725,"c":854125.6608764137,"v":328286.6987720261,"t":1709978400}
+{"o":854125.6608764137,"h":856170.9968739392,"l":850138.5765300214,"c":853751.2602686662,"v":251304.6190153011,"t":1709982000}
+{"o":853751.2602686662,"h":854577.2561587992,"l":844498.3414321324,"c":849022.1437512216,"v":321260.6993397683,"t":1709985600}
+{"o":849022.1437512216,"h":852594.5438578126,"l":845791.3785973912,"c":850096.5417064179,"v":316795.3912131586,"t":1709989200}
+{"o":850096.5417064179,"h":854114.6025199401,"l":846870.6884523071,"c":851254.2763030998,"v":364454.7764443475,"t":1709992800}
+{"o":851254.2763030998,"h":856706.4759448792,"l":187993.0879743598,"c":189513.9278521352,"v":429200.4713209721,"t":1709996400}
+{"o":189513.9278521352,"h":189728.8249088505,"l":187175.53192337,"c":187342.2803629582,"v":447980.9654175161,"t":1710000000}
+{"o":187342.2803629582,"h":187709.4709624405,"l":185209.9802858708,"c":186780.9199467548,"v":513361.8577914903,"t":1710003600}
+{"o":186780.9199467548,"h":187866.7465563552,"l":186360.8415467735,"c":186675.9060925481,"v":402747.0688613183,"t":1710007200}
+{"o":186675.9060925481,"h":187845.5083294791,"l":186675.9060925481,"c":187268.3836478275,"v":442262.9060944141,"t":1710010800}
+{"o":187268.3836478275,"h":188425.5975131492,"l":187132.2441422591,"c":188073.1222687856,"v":441868.8835189839,"t":1710014400}
+{"o":188073.1222687856,"h":188265.6882224695,"l":187167.8574007276,"c":188022.8680427409,"v":433254.3791105299,"t":1710018000}
+{"o":188022.8680427409,"h":189003.9275887029,"l":186619.4538663971,"c":186763.5593948849,"v":443213.4353306994,"t":1710021600}
+{"o":186763.5593948849,"h":189072.7795401241,"l":185063.5834078199,"c":187866.039081358,"v":454351.8783658019,"t":1710025200}
+{"o":187866.039081358,"h":190261.6837617135,"l":187290.819958205,"c":189793.8993515339,"v":491009.6845429738,"t":1710028800}
+{"o":189793.8993515339,"h":191505.1897758089,"l":189325.7402367659,"c":191215.6989342199,"v":464933.8554489078,"t":1710032400}
+{"o":191215.6989342199,"h":193054.9655581471,"l":190881.9557780563,"c":192047.4906943081,"v":351087.7945044173,"t":1710036000}
+{"o":192047.4906943081,"h":192129.2701064243,"l":190257.864809271,"c":190948.4699298338,"v":383368.3055257899,"t":1710039600}
+{"o":190948.4699298338,"h":191674.5698398101,"l":190782.1306527782,"c":191119.8259980358,"v":363571.2520850937,"t":1710043200}
+{"o":191119.8259980358,"h":192845.3704578248,"l":190995.688123869,"c":191826.3423852462,"v":365636.9153888521,"t":1710046800}
+{"o":191826.3423852462,"h":192432.2378750095,"l":191260.5595797524,"c":191680.8712918338,"v":372238.706684245,"t":1710050400}
+{"o":191680.8712918338,"h":193274.6196308403,"l":191180.9126829436,"c":192909.7898200992,"v":430671.949880507,"t":1710054000}
+{"o":192909.7898200992,"h":193338.408685326,"l":192044.198601382,"c":192390.1489354934,"v":362066.7061987121,"t":1710057600}
+{"o":192390.1489354934,"h":192601.0799630478,"l":189605.767195262,"c":190398.1423132906,"v":442708.0042887193,"t":1710061200}
+{"o":190398.1423132906,"h":192187.1316419452,"l":190242.9925178768,"c":191019.600848931,"v":414171.8644460082,"t":1710064800}
+{"o":191019.600848931,"h":191407.8643872802,"l":187762.954804477,"c":189212.968526001,"v":365190.926552769,"t":1710068400}
+{"o":189212.968526001,"h":189812.1070552943,"l":187744.8963728301,"c":189282.7315912498,"v":378609.8222806017,"t":1710072000}
+{"o":189282.7315912498,"h":189409.4994617226,"l":187433.8119141364,"c":188140.1289571344,"v":453331.3601057527,"t":1710075600}
+{"o":188140.1289571344,"h":188459.482341903,"l":184353.3458171372,"c":187399.2779891105,"v":579733.8445135291,"t":1710079200}
+{"o":187399.2779891105,"h":187448.6886434297,"l":184678.8363239455,"c":186083.8142618536,"v":491025.9642300278,"t":1710082800}
+{"o":186083.8142618536,"h":188791.1997528863,"l":185941.6613437376,"c":187557.6025154505,"v":469032.3576023417,"t":1710086400}
+{"o":187557.6025154505,"h":189085.5883260259,"l":186957.8939134299,"c":187883.6414968929,"v":404695.5954844464,"t":1710090000}
+{"o":187883.6414968929,"h":188832.9509458518,"l":187223.5307513695,"c":188275.2591644154,"v":395695.8322663409,"t":1710093600}
+{"o":188275.2591644154,"h":189163.0182434215,"l":187835.5063553313,"c":188867.3853862168,"v":402392.8712841176,"t":1710097200}
+{"o":188867.3853862168,"h":189086.8581912512,"l":187566.1733719689,"c":188597.2807388506,"v":416026.5924965566,"t":1710100800}
+{"o":188597.2807388506,"h":189202.2602169217,"l":186907.7683931688,"c":187108.4295705725,"v":438900.3226238298,"t":1710104400}
+{"o":187108.4295705725,"h":187165.1589766517,"l":182650.1518670589,"c":184481.0198125413,"v":610445.792033628,"t":1710108000}
+{"o":184481.0198125413,"h":187941.1746672209,"l":183048.0700840968,"c":186494.5283233311,"v":441363.7256764425,"t":1710111600}
+{"o":186494.5283233311,"h":186587.1469515821,"l":177647.8545118505,"c":181188.8174027639,"v":637793.1584859816,"t":1710115200}
+{"o":181188.8174027639,"h":181930.7823454186,"l":176852.0919644391,"c":178965.801678422,"v":730746.4600664283,"t":1710118800}
+{"o":178965.801678422,"h":180003.1921404318,"l":177804.0177390445,"c":179605.8706935243,"v":410998.7512233416,"t":1710122400}
+{"o":179605.8706935243,"h":182630.4417021119,"l":179305.4494542366,"c":182094.2364595934,"v":427733.2216004655,"t":1710126000}
+{"o":182094.2364595934,"h":183161.2328280902,"l":180956.4330506558,"c":181172.1214434383,"v":348209.640514733,"t":1710129600}
+{"o":181172.1214434383,"h":183260.0596913529,"l":181126.2422119523,"c":181714.3122681722,"v":339742.857073043,"t":1710133200}
+{"o":181714.3122681722,"h":184747.7675277757,"l":180415.741185448,"c":184747.7675277757,"v":334448.1046187637,"t":1710136800}
+{"o":184747.7675277757,"h":191273.864104143,"l":184747.7675277757,"c":190728.5141061806,"v":788177.8724285587,"t":1710140400}
+{"o":190728.5141061806,"h":193698.7471649584,"l":190572.3225084401,"c":192352.6721488016,"v":463604.6696114035,"t":1710144000}
+{"o":192352.6721488016,"h":193055.5987303533,"l":191331.2185397047,"c":192154.0025650521,"v":394864.218251766,"t":1710147600}
+{"o":192154.0025650521,"h":192223.2766050898,"l":190941.2339237771,"c":191543.3928779398,"v":308968.548180211,"t":1710151200}
+{"o":191543.3928779398,"h":193395.8754640741,"l":190581.430673137,"c":191382.4047451045,"v":423040.3478137149,"t":1710154800}
+{"o":191382.4047451045,"h":193860.1212151042,"l":190955.2333044248,"c":192291.8916222836,"v":427704.7658059735,"t":1710158400}
+{"o":192291.8916222836,"h":192630.0283058411,"l":188851.2898821619,"c":189375.2314492995,"v":531248.242618739,"t":1710162000}
+{"o":189375.2314492995,"h":193571.2142170031,"l":189372.5708152539,"c":190066.0845154509,"v":506508.5489224851,"t":1710165600}
+{"o":190066.0845154509,"h":191857.436537333,"l":188240.3538508498,"c":189781.3209375487,"v":536313.8969361749,"t":1710169200}
+{"o":189781.3209375487,"h":190860.6766283175,"l":188272.2963691552,"c":189715.6445283287,"v":638798.0741338197,"t":1710172800}
+{"o":189715.6445283287,"h":190314.5567739086,"l":188534.903677759,"c":190107.0413371352,"v":484021.2962500994,"t":1710176400}
+{"o":190107.0413371352,"h":192094.1663335306,"l":189559.043537398,"c":190150.0350722423,"v":414606.7994763755,"t":1710180000}
+{"o":190150.0350722423,"h":191375.1808276505,"l":188750.4410506939,"c":189745.7886143518,"v":449257.884166321,"t":1710183600}
+{"o":189745.7886143518,"h":190921.0180148176,"l":187847.3409727784,"c":190165.4301789423,"v":395702.3754473209,"t":1710187200}
+{"o":190165.4301789423,"h":193003.993460394,"l":189617.2256584033,"c":191556.5376198129,"v":393824.5779237444,"t":1710190800}
+{"o":191556.5376198129,"h":192946.0495538101,"l":190348.6128248825,"c":190769.6212881941,"v":372770.2968019019,"t":1710194400}
+{"o":190769.6212881941,"h":192662.829218822,"l":190483.0458059804,"c":192047.1376150398,"v":376795.1118346392,"t":1710198000}
+{"o":192047.1376150398,"h":194795.0898854272,"l":190120.0161530967,"c":190223.8004606918,"v":433635.404430537,"t":1710201600}
+{"o":190223.8004606918,"h":192142.4105162108,"l":190006.437667528,"c":191998.1864051959,"v":359494.5011924729,"t":1710205200}
+{"o":191998.1864051959,"h":197658.3694569823,"l":191653.6129705437,"c":195178.5744428801,"v":536804.5340206655,"t":1710208800}
+{"o":195178.5744428801,"h":200310.4115634118,"l":194271.4164203099,"c":194602.3050310859,"v":687154.851150036,"t":1710212400}
+{"o":194602.3050310859,"h":199242.0175851899,"l":184451.2724757304,"c":198324.6129501656,"v":574856.7786856614,"t":1710216000}
+{"o":198324.6129501656,"h":199042.3816984337,"l":196670.6947814558,"c":198941.6464968978,"v":362736.4661258275,"t":1710219600}
+{"o":198941.6464968978,"h":199094.446888034,"l":193626.9601222188,"c":198068.8404533355,"v":515931.2296131487,"t":1710223200}
+{"o":198068.8404533355,"h":198623.2925016243,"l":195477.7041742161,"c":196265.6638881375,"v":432822.8708030868,"t":1710226800}
+{"o":196265.6638881375,"h":197066.4291862092,"l":191580.2949347907,"c":193739.0420296397,"v":653607.5028060559,"t":1710230400}
+{"o":193739.0420296397,"h":199028.3232645679,"l":193738.9332871337,"c":196047.3645617027,"v":384862.5754699913,"t":1710234000}
+{"o":196047.3645617027,"h":196643.2910013614,"l":194076.4366237508,"c":194602.2347961831,"v":423868.2358010546,"t":1710237600}
+{"o":194602.2347961831,"h":196695.4249664883,"l":193943.0588258085,"c":194352.9084370548,"v":401436.32249708,"t":1710241200}
+{"o":539683.4852923419,"h":542652.1232704383,"l":536991.8559663307,"c":539683.4852923419,"v":381218.3347504988,"t":1703044800}
+{"o":539683.4852923419,"h":540367.7936750764,"l":534977.8241307444,"c":539331.0281685954,"v":316122.6063756155,"t":1703048400}
+{"o":539331.0281685954,"h":546403.3876267246,"l":537034.1531721503,"c":544463.0933748345,"v":374443.1210578867,"t":1703052000}
+{"o":544463.0933748345,"h":548143.4844576917,"l":538741.594914983,"c":547244.1200067543,"v":288355.7555586948,"t":1703055600}
+{"o":547244.1200067543,"h":553197.0688279406,"l":543617.2361557132,"c":550787.7811260158,"v":323566.3302332215,"t":1703059200}
+{"o":550787.7811260158,"h":561519.9552165673,"l":550484.7434732614,"c":560779.614970348,"v":347280.2055495975,"t":1703062800}
+{"o":560779.614970348,"h":565097.5840664431,"l":554366.9319298066,"c":560594.5249327898,"v":475340.6082493742,"t":1703066400}
+{"o":560594.5249327898,"h":560918.8784894856,"l":551040.745420838,"c":554596.9271818215,"v":308078.2590268534,"t":1703070000}
+{"o":554596.9271818215,"h":556066.828286379,"l":549998.3151411792,"c":554248.7439344743,"v":313347.3476738935,"t":1703073600}
+{"o":554248.7439344743,"h":571187.3281181981,"l":554110.1931512507,"c":570460.7888163057,"v":464427.4769048798,"t":1703077200}
+{"o":570460.7888163057,"h":577690.2301606502,"l":565333.4758784788,"c":568330.545049336,"v":582532.939374749,"t":1703080800}
+{"o":568330.545049336,"h":595214.2238247087,"l":567098.5623466098,"c":579881.1138972661,"v":834494.3002859034,"t":1703084400}
+{"o":579881.1138972661,"h":583296.418558778,"l":568935.202667137,"c":577974.5624360734,"v":613050.9096415603,"t":1703088000}
+{"o":577974.5624360734,"h":601762.9799770308,"l":575558.7514178799,"c":597186.412191734,"v":804690.502453931,"t":1703091600}
+{"o":597186.412191734,"h":608635.41222682,"l":587233.3606203399,"c":595223.0065487708,"v":661039.2396866941,"t":1703095200}
+{"o":595223.0065487708,"h":597250.9260099053,"l":582854.3285349326,"c":583135.9892407325,"v":548452.5240029303,"t":1703098800}
+{"o":583135.9892407325,"h":584599.9452506737,"l":570108.3409189987,"c":573944.0402614233,"v":638870.2798293075,"t":1703102400}
+{"o":573944.0402614233,"h":585396.9720832717,"l":571186.8170678323,"c":574630.3974656984,"v":478405.8877034092,"t":1703106000}
+{"o":574630.3974656984,"h":589987.7439803153,"l":572759.4419572945,"c":586500.3889593804,"v":448837.6286174728,"t":1703109600}
+{"o":586500.3889593804,"h":593645.402415239,"l":583852.5796348692,"c":591080.2142405917,"v":340532.3964871695,"t":1703113200}
+{"o":591080.2142405917,"h":599334.0927634138,"l":585599.5032242644,"c":596116.9623505567,"v":484575.3467386555,"t":1703116800}
+{"o":596116.9623505567,"h":596910.6980875466,"l":584055.503704906,"c":595116.9138662999,"v":530388.9438861,"t":1703120400}
+{"o":595116.9138662999,"h":606968.6777544715,"l":588933.961062741,"c":598135.907195461,"v":679177.2691083921,"t":1703124000}
+{"o":598135.907195461,"h":602895.9996905305,"l":594451.8993357318,"c":600355.6577562233,"v":523777.5890849531,"t":1703127600}
+{"o":600355.6577562233,"h":610391.8847162289,"l":597434.6102841228,"c":609984.0114996098,"v":434543.2023986446,"t":1703131200}
+{"o":609984.0114996098,"h":611479.8134612318,"l":595697.2138913044,"c":604038.417014927,"v":489352.3483748609,"t":1703134800}
+{"o":604038.417014927,"h":623158.4018876154,"l":602547.7369728306,"c":622273.7209642601,"v":406387.8325640412,"t":1703138400}
+{"o":622273.7209642601,"h":626310.5273915203,"l":617027.6325359306,"c":623996.9073675225,"v":377005.6298183121,"t":1703142000}
+{"o":623996.9073675225,"h":628014.2916918059,"l":617930.4427001914,"c":618928.8255734242,"v":355116.9579010363,"t":1703145600}
+{"o":618928.8255734242,"h":622046.5949957909,"l":609907.8261148698,"c":619569.7046147228,"v":401057.1983161178,"t":1703149200}
+{"o":619569.7046147228,"h":634263.8828664356,"l":618347.7749848459,"c":629352.4008761535,"v":430990.145822623,"t":1703152800}
+{"o":629352.4008761535,"h":631058.638348074,"l":624584.1649124805,"c":626210.1636919746,"v":503223.9360979616,"t":1703156400}
+{"o":626210.1636919746,"h":634184.3734755696,"l":614334.9910414537,"c":623628.4663177832,"v":637438.0261773258,"t":1703160000}
+{"o":623628.4663177832,"h":632480.3285279932,"l":621195.2259213229,"c":631818.0194325448,"v":461270.3100395871,"t":1703163600}
+{"o":631818.0194325448,"h":636955.7865489415,"l":616972.9272666201,"c":620387.8599006067,"v":688988.0296639358,"t":1703167200}
+{"o":620387.8599006067,"h":630292.69175782,"l":616798.7052869161,"c":629151.3029234066,"v":551693.7641611909,"t":1703170800}
+{"o":629151.3029234066,"h":644708.2425483438,"l":628918.6663571547,"c":642457.679580312,"v":528183.2351339473,"t":1703174400}
+{"o":642457.679580312,"h":674025.624581532,"l":636369.6556533951,"c":663983.6418942933,"v":898853.6894307892,"t":1703178000}
+{"o":663983.6418942933,"h":679030.0102818627,"l":641630.2754789189,"c":653093.085377528,"v":833949.0228805746,"t":1703181600}
+{"o":653093.085377528,"h":665650.4271897216,"l":642084.6668682093,"c":665191.758912908,"v":641717.2296690573,"t":1703185200}
+{"o":665191.758912908,"h":671885.6652470389,"l":606009.0727395953,"c":611128.1271989911,"v":481522.341092459,"t":1703188800}
+{"o":611128.1271989911,"h":611133.4417299361,"l":599357.1582772029,"c":603419.3518273346,"v":591985.5120610904,"t":1703192400}
+{"o":603419.3518273346,"h":624318.4681527339,"l":601913.4220530164,"c":622693.0161836334,"v":518474.7896443326,"t":1703196000}
+{"o":622693.0161836334,"h":627752.4547470838,"l":615852.085990233,"c":617320.3417396853,"v":521960.4226661787,"t":1703199600}
+{"o":617320.3417396853,"h":627393.8283542371,"l":612653.6971478265,"c":618012.3713632559,"v":499740.1046764763,"t":1703203200}
+{"o":618012.3713632559,"h":648544.6819888698,"l":618011.3878723601,"c":642112.5804211552,"v":616134.5508224021,"t":1703206800}
+{"o":642112.5804211552,"h":652375.1263287122,"l":638210.4143365598,"c":647897.4479589385,"v":661271.9757855127,"t":1703210400}
+{"o":647897.4479589385,"h":649454.5327409003,"l":633088.4612490486,"c":640288.8905920562,"v":582612.8489940404,"t":1703214000}
+{"o":640288.8905920562,"h":649617.2891145593,"l":638254.3235366845,"c":649239.3544953415,"v":477812.8200135278,"t":1703217600}
+{"o":649239.3544953415,"h":652492.8047593517,"l":642129.3168970372,"c":649457.3928491898,"v":549688.9109655838,"t":1703221200}
+{"o":649457.3928491898,"h":650474.9027663996,"l":609019.5895988035,"c":617123.1041439235,"v":869903.7446353586,"t":1703224800}
+{"o":617123.1041439235,"h":620161.6102586403,"l":603767.9937262086,"c":611821.8973503701,"v":796967.9142272114,"t":1703228400}
+{"o":611821.8973503701,"h":625415.053950942,"l":564139.1650560929,"c":565857.3598461379,"v":638399.3150168639,"t":1703232000}
+{"o":565857.3598461379,"h":567959.0864868846,"l":552466.8293588519,"c":562160.4111455943,"v":644635.8961230193,"t":1703235600}
+{"o":562160.4111455943,"h":570940.3724952715,"l":548888.7614746856,"c":564843.0941265853,"v":413814.5566419333,"t":1703239200}
+{"o":564843.0941265853,"h":573792.170486799,"l":563323.4075954641,"c":573214.3727654907,"v":363072.663815677,"t":1703242800}
+{"o":573214.3727654907,"h":578542.6967785356,"l":564725.5787602722,"c":575946.1930588792,"v":450116.4204418974,"t":1703246400}
+{"o":575946.1930588792,"h":578658.0455443155,"l":568907.3814135105,"c":575876.3741211812,"v":380433.3594419739,"t":1703250000}
+{"o":575876.3741211812,"h":577884.1876198311,"l":563049.2885090064,"c":574788.8180024811,"v":434437.6445753021,"t":1703253600}
+{"o":574788.8180024811,"h":590327.2239671793,"l":573063.7155092201,"c":588454.9142861726,"v":483719.0816596469,"t":1703257200}
+{"o":588454.9142861726,"h":590880.0917552192,"l":568536.8002561826,"c":573154.9895076687,"v":552237.6708420319,"t":1703260800}
+{"o":573154.9895076687,"h":583147.3119581941,"l":567224.1772864672,"c":581551.3944105284,"v":524059.8258971589,"t":1703264400}
+{"o":581551.3944105284,"h":594843.7392369715,"l":580265.326683478,"c":593836.9331218692,"v":408185.0351852162,"t":1703268000}
+{"o":593836.9331218692,"h":596586.391193334,"l":585585.8404867296,"c":592308.9705364744,"v":477189.2519525579,"t":1703271600}
+{"o":592308.9705364744,"h":608699.7465386873,"l":586803.9586141721,"c":602718.9934474779,"v":381558.3615790418,"t":1703275200}
+{"o":602718.9934474779,"h":610667.250178995,"l":601644.4972169443,"c":603380.3919648484,"v":394224.7491104717,"t":1703278800}
+{"o":603380.3919648484,"h":607643.3900767172,"l":601618.4816790711,"c":606950.5805982231,"v":387409.7253855517,"t":1703282400}
+{"o":606950.5805982231,"h":615667.5793103533,"l":602247.7213262753,"c":611535.9071873312,"v":427167.4851735265,"t":1703286000}
+{"o":611535.9071873312,"h":613601.2621141799,"l":596509.1646043692,"c":597221.3680781341,"v":511571.4503514492,"t":1703289600}
+{"o":597221.3680781341,"h":599639.0218784264,"l":581757.2342128786,"c":587062.6889010896,"v":599502.5792308761,"t":1703293200}
+{"o":587062.6889010896,"h":593484.7491515272,"l":585342.9285856999,"c":588309.9585993582,"v":622332.4672100712,"t":1703296800}
+{"o":588309.9585993582,"h":594135.667080777,"l":583489.6772290592,"c":585920.5003307464,"v":806584.1459132106,"t":1703300400}
+{"o":585920.5003307464,"h":591257.2697855022,"l":578710.0379740726,"c":590236.058982579,"v":635733.0654904274,"t":1703304000}
+{"o":590236.058982579,"h":595666.9097559002,"l":588809.6768733647,"c":595020.8280853679,"v":421930.7124245777,"t":1703307600}
+{"o":595020.8280853679,"h":601321.8479212988,"l":592701.4504889972,"c":600834.2177238449,"v":304640.7600453392,"t":1703311200}
+{"o":600834.2177238449,"h":602847.1913521647,"l":594870.3941430139,"c":595971.3018219554,"v":281322.6119302125,"t":1703314800}
+{"o":595971.3018219554,"h":601621.1736140216,"l":595617.4834090767,"c":601395.6302402087,"v":265040.2681529452,"t":1703318400}
+{"o":601395.6302402087,"h":601743.9330829424,"l":596556.8268909045,"c":598737.0852457775,"v":243922.6941122805,"t":1703322000}
+{"o":598737.0852457775,"h":600375.1892160305,"l":594807.1710874253,"c":596247.3255676599,"v":201814.3095112954,"t":1703325600}
+{"o":596247.3255676599,"h":598818.662750963,"l":591518.2957282122,"c":598113.5302386086,"v":237240.0004025762,"t":1703329200}
+{"o":598113.5302386086,"h":606965.7555561509,"l":597516.1031027815,"c":605703.8256871356,"v":301855.9122224388,"t":1703332800}
+{"o":605703.8256871356,"h":606500.7695473457,"l":597984.5881639954,"c":600544.2946820642,"v":288191.6268977247,"t":1703336400}
+{"o":600544.2946820642,"h":602452.5305832124,"l":595408.9766636621,"c":600353.9480374054,"v":483363.067451229,"t":1703340000}
+{"o":600353.9480374054,"h":605563.9621680561,"l":597344.2665441665,"c":603872.3462823458,"v":504029.1004481341,"t":1703343600}
+{"o":603872.3462823458,"h":611043.5320304261,"l":600522.1549643355,"c":609657.0931060478,"v":373894.3889137696,"t":1703347200}
+{"o":609657.0931060478,"h":614714.6820918247,"l":607330.7975013001,"c":613678.2422061175,"v":449412.4779218972,"t":1703350800}
+{"o":613678.2422061175,"h":640701.15343412,"l":611981.6684100105,"c":638825.8612369207,"v":782329.8170044818,"t":1703354400}
+{"o":638825.8612369207,"h":648075.0471852904,"l":630031.9448882964,"c":641889.3329875811,"v":522794.5805454594,"t":1703358000}
+{"o":641889.3329875811,"h":647664.8065417692,"l":640153.1926807592,"c":642222.0689454372,"v":366540.0672149118,"t":1703361600}
+{"o":642222.0689454372,"h":643642.2121791872,"l":634624.8515951174,"c":641200.1914352775,"v":415378.5291257228,"t":1703365200}
+{"o":641200.1914352775,"h":683347.77295655,"l":639722.1548203987,"c":677434.6395412805,"v":519862.028181709,"t":1703368800}
+{"o":677434.6395412805,"h":678249.1405883058,"l":664364.4062929808,"c":672638.3667051886,"v":554947.8064249802,"t":1703372400}
+{"o":672638.3667051886,"h":684009.1476739241,"l":670073.1794557263,"c":682799.0651818485,"v":447669.4959225318,"t":1703376000}
+{"o":682799.0651818485,"h":701475.2103027034,"l":676567.3569535338,"c":699031.2423266532,"v":432823.9752334108,"t":1703379600}
+{"o":699031.2423266532,"h":711620.5773797283,"l":694270.7408837026,"c":700677.2794977044,"v":485393.0582379255,"t":1703383200}
+{"o":700677.2794977044,"h":728086.3212853322,"l":698738.7256912102,"c":723979.2161294329,"v":476227.8960355039,"t":1703386800}
+{"o":723979.2161294329,"h":731802.302631659,"l":707560.8048218903,"c":714857.9946968728,"v":561796.6708804754,"t":1703390400}
+{"o":714857.9946968728,"h":719222.1899845338,"l":691262.5498673236,"c":705412.9221808774,"v":454143.588290763,"t":1703394000}
+{"o":705412.9221808774,"h":705788.6459152224,"l":688533.0337140263,"c":702933.7451165449,"v":475955.8030304741,"t":1703397600}
+{"o":702933.7451165449,"h":715111.2152317407,"l":700560.9555814946,"c":713003.8233899883,"v":328920.3687118331,"t":1703401200}
+{"o":713003.8233899883,"h":714514.1289821655,"l":705689.7767757578,"c":711042.3738086568,"v":320007.2269377897,"t":1703404800}
+{"o":711042.3738086568,"h":714420.8110257873,"l":702732.2090246091,"c":703928.7384546692,"v":261530.8476176875,"t":1703408400}
+{"o":703928.7384546692,"h":728155.6547328766,"l":674478.5375202217,"c":710252.2844826388,"v":495070.8667204153,"t":1703412000}
+{"o":710252.2844826388,"h":714736.1729330949,"l":686763.4686204339,"c":708291.7824878705,"v":364861.645290207,"t":1703415600}
+{"o":708291.7824878705,"h":727801.0939510766,"l":701816.7673673504,"c":725398.5131380539,"v":328599.5320477195,"t":1703419200}
+{"o":725398.5131380539,"h":726278.9017070244,"l":717293.6676200186,"c":719408.1681980777,"v":331413.7889091098,"t":1703422800}
+{"o":719408.1681980777,"h":734311.7323566268,"l":719156.0524173172,"c":730790.6303199348,"v":368538.8713808202,"t":1703426400}
+{"o":730790.6303199348,"h":736308.4861296881,"l":725251.4605429559,"c":730516.0076458362,"v":374628.7587251128,"t":1703430000}
+{"o":730516.0076458362,"h":746914.1348658084,"l":726824.6388776613,"c":742644.67347961,"v":470577.9994932147,"t":1703433600}
+{"o":742644.67347961,"h":744358.593740205,"l":723908.1944979797,"c":735700.8304613666,"v":466345.8834741509,"t":1703437200}
+{"o":735700.8304613666,"h":748856.9724757456,"l":734118.9949533133,"c":748119.1743530431,"v":352585.1981965564,"t":1703440800}
+{"o":748119.1743530431,"h":748610.0071339468,"l":737276.1090470651,"c":740055.9394863924,"v":362237.8830295912,"t":1703444400}
+{"o":740055.9394863924,"h":742135.3402556609,"l":713904.0049756836,"c":721411.1335572754,"v":483436.9078996103,"t":1703448000}
+{"o":721411.1335572754,"h":731004.4036446657,"l":719012.6242900294,"c":729484.9554820217,"v":363961.0767710716,"t":1703451600}
+{"o":729484.9554820217,"h":732392.110060385,"l":705279.4999505547,"c":719607.1738587477,"v":573019.6706178739,"t":1703455200}
+{"o":719607.1738587477,"h":726711.5334412742,"l":715511.9880298428,"c":723241.7116945747,"v":354100.0424709485,"t":1703458800}
+{"o":723241.7116945747,"h":726461.4143031124,"l":695118.0140249373,"c":702335.8075270293,"v":540445.3286211008,"t":1703462400}
+{"o":702335.8075270293,"h":721439.1474161856,"l":702140.3645207627,"c":705060.5461529561,"v":402125.6624991502,"t":1703466000}
+{"o":705060.5461529561,"h":711866.1104794679,"l":700631.3434139629,"c":710120.3834427586,"v":421859.8427512757,"t":1703469600}
+{"o":710120.3834427586,"h":722608.2966737985,"l":707563.0199178596,"c":720526.7656137951,"v":369677.7881975226,"t":1703473200}
+{"o":720526.7656137951,"h":725007.5854459158,"l":713724.6322058819,"c":718825.022304437,"v":370951.1232123376,"t":1703476800}
+{"o":718825.022304437,"h":729996.3487052218,"l":718552.141846518,"c":727988.0031606796,"v":409781.1556057176,"t":1703480400}
+{"o":727988.0031606796,"h":735302.0556195623,"l":726251.7822958966,"c":729564.297166858,"v":320666.1617401726,"t":1703484000}
+{"o":729564.297166858,"h":730335.0598027245,"l":720295.0723551097,"c":726865.0216371475,"v":326296.8118456124,"t":1703487600}
+{"o":726865.0216371475,"h":730973.0255146545,"l":713315.1128786455,"c":713622.9682844812,"v":321144.7955017275,"t":1703491200}
+{"o":713622.9682844812,"h":718749.0564295645,"l":707779.6654488805,"c":712485.5604219671,"v":324541.5192124543,"t":1703494800}
+{"o":712485.5604219671,"h":718925.87247449,"l":711714.3963564013,"c":716163.8081920104,"v":233675.3175232151,"t":1703498400}
+{"o":716163.8081920104,"h":723566.8635890996,"l":709656.3745417587,"c":719170.631443038,"v":315137.50340534,"t":1703502000}
+{"o":719170.631443038,"h":734337.6966811225,"l":710401.792812482,"c":732829.1652195347,"v":358082.9743375338,"t":1703505600}
+{"o":732829.1652195347,"h":743005.1991704295,"l":732061.4895547596,"c":738032.11003641,"v":451572.6381289898,"t":1703509200}
+{"o":738032.11003641,"h":764350.3522351781,"l":733142.0569623684,"c":764350.3522351781,"v":458322.9686602968,"t":1703512800}
+{"o":764350.3522351781,"h":795984.9290115556,"l":759593.2205396515,"c":792968.7672778955,"v":655165.8796613386,"t":1703516400}
+{"o":792968.7672778955,"h":800730.2933639755,"l":778394.0674782287,"c":785866.6343969882,"v":626628.1471808135,"t":1703520000}
+{"o":785866.6343969882,"h":799327.709969562,"l":784403.7355695606,"c":795351.5663422975,"v":487017.0679756668,"t":1703523600}
+{"o":795351.5663422975,"h":809904.4980373988,"l":784814.5359581854,"c":788398.7226721584,"v":464931.5321237506,"t":1703527200}
+{"o":788398.7226721584,"h":796405.1812963653,"l":773221.1098355927,"c":779445.2811367629,"v":527730.6242946995,"t":1703530800}
+{"o":779445.2811367629,"h":780507.4722753589,"l":751141.6665094257,"c":766806.2812393843,"v":606748.548567244,"t":1703534400}
+{"o":766806.2812393843,"h":769714.1568903484,"l":753463.813911529,"c":768775.9182245948,"v":349529.0800380484,"t":1703538000}
+{"o":768775.9182245948,"h":774904.5537346118,"l":763565.8064080494,"c":770308.5285545154,"v":328529.4448995094,"t":1703541600}
+{"o":770308.5285545154,"h":781065.6108966523,"l":764988.5944850553,"c":776703.7285545806,"v":345511.1866579646,"t":1703545200}
+{"o":776703.7285545806,"h":780560.3876079512,"l":760994.790580026,"c":765552.4236368819,"v":402983.2338015803,"t":1703548800}
+{"o":765552.4236368819,"h":776289.1276324654,"l":764657.7492816675,"c":768063.5890522478,"v":350265.7714597415,"t":1703552400}
+{"o":768063.5890522478,"h":770538.3086028671,"l":753427.2403869695,"c":754215.2998440157,"v":380733.7746883855,"t":1703556000}
+{"o":754215.2998440157,"h":767568.982521761,"l":750631.8175859707,"c":766592.4990555525,"v":351440.8427432305,"t":1703559600}
+{"o":766592.4990555525,"h":775765.2464251659,"l":765060.6307367969,"c":773524.5574864795,"v":333840.251305768,"t":1703563200}
+{"o":773524.5574864795,"h":774175.6801620346,"l":732306.0357805769,"c":739020.4696630498,"v":594361.774275093,"t":1703566800}
+{"o":739020.4696630498,"h":745173.9529276565,"l":717700.2035123173,"c":720837.9039318193,"v":598192.3964832622,"t":1703570400}
+{"o":720837.9039318193,"h":736888.4465474132,"l":713104.8672132704,"c":729173.8543384855,"v":400907.9906896392,"t":1703574000}
+{"o":729173.8543384855,"h":733045.324623898,"l":715326.9000482466,"c":731430.0943944808,"v":342297.5054926249,"t":1703577600}
+{"o":731430.0943944808,"h":736574.9617653938,"l":719267.2449300906,"c":727331.5593947611,"v":375900.055511991,"t":1703581200}
+{"o":727331.5593947611,"h":744658.2237865231,"l":726160.9413295687,"c":739052.7430361077,"v":337124.4019069214,"t":1703584800}
+{"o":739052.7430361077,"h":741255.4961309915,"l":734092.7352480224,"c":738142.8341634303,"v":297232.2081566334,"t":1703588400}
+{"o":738142.8341634303,"h":749398.6085722799,"l":732428.5083910211,"c":749018.5432624068,"v":319585.0384097787,"t":1703592000}
+{"o":749018.5432624068,"h":752297.5855353283,"l":738522.6690139723,"c":743365.4574666979,"v":303784.5005108014,"t":1703595600}
+{"o":743365.4574666979,"h":744015.2004378734,"l":726023.6076178465,"c":727651.4670520267,"v":389756.3440098244,"t":1703599200}
+{"o":727651.4670520267,"h":728977.5317861042,"l":708946.2603370381,"c":710473.7543746273,"v":618393.8696075608,"t":1703602800}
+{"o":710473.7543746273,"h":722624.2902926453,"l":706133.780357071,"c":718784.0506696083,"v":615690.0329790807,"t":1703606400}
+{"o":718784.0506696083,"h":719603.0984256916,"l":659353.3044925035,"c":683463.8202378594,"v":1038055.1165148158,"t":1703610000}
+{"o":683463.8202378594,"h":691081.5785654876,"l":671730.2635650699,"c":689958.256331949,"v":730789.684880115,"t":1703613600}
+{"o":689958.256331949,"h":692790.6434520215,"l":682210.8282970722,"c":684561.2827298701,"v":475736.518637877,"t":1703617200}
+{"o":684561.2827298701,"h":694387.2854780011,"l":682553.2367426846,"c":688152.7570621353,"v":424994.3493933531,"t":1703620800}
+{"o":688152.7570621353,"h":706740.7689812604,"l":685979.9701126568,"c":704978.6775085926,"v":438742.1124043792,"t":1703624400}
+{"o":704978.6775085926,"h":719158.5332098283,"l":700766.0801889728,"c":718271.0481356393,"v":414914.7342343024,"t":1703628000}
+{"o":718271.0481356393,"h":726092.0235151896,"l":711085.9899561245,"c":723401.5654713399,"v":460487.3303002733,"t":1703631600}
+{"o":723401.5654713399,"h":730298.7984912186,"l":707448.3045955094,"c":708678.5704495985,"v":450488.6036333377,"t":1703635200}
+{"o":708678.5704495985,"h":720819.1675379478,"l":707862.3611821783,"c":715187.0736701925,"v":358783.6824056947,"t":1703638800}
+{"o":715187.0736701925,"h":715636.404893231,"l":699126.6608523275,"c":704345.8927714191,"v":437432.2427945285,"t":1703642400}
+{"o":704345.8927714191,"h":710419.9320162098,"l":694041.9055141418,"c":697766.1959466483,"v":521770.865784083,"t":1703646000}
+{"o":697766.1959466483,"h":712053.1395688929,"l":697483.2188941475,"c":708980.1268639809,"v":348420.8723836204,"t":1703649600}
+{"o":708980.1268639809,"h":716769.9144456135,"l":706318.7501635808,"c":716028.9838598201,"v":344902.2888745818,"t":1703653200}
+{"o":716028.9838598201,"h":724435.4237440533,"l":711756.7598007352,"c":718373.4562350087,"v":339085.6767342579,"t":1703656800}
+{"o":718373.4562350087,"h":722097.8914527982,"l":713057.5974438939,"c":716667.8067629058,"v":246789.4472511103,"t":1703660400}
+{"o":716667.8067629058,"h":729553.5345292403,"l":712940.9583617083,"c":725236.1388516185,"v":316173.076831051,"t":1703664000}
+{"o":725236.1388516185,"h":726583.3661883645,"l":715169.5457559469,"c":715473.8892941494,"v":265722.5501718708,"t":1703667600}
+{"o":715473.8892941494,"h":738810.0471191421,"l":714482.7589327147,"c":738810.0471191421,"v":285911.746302076,"t":1703671200}
+{"o":738810.0471191421,"h":740887.0607255379,"l":722931.7799137867,"c":725833.0046268712,"v":375299.8042296951,"t":1703674800}
+{"o":725833.0046268712,"h":728245.3671611248,"l":717626.2812038505,"c":721093.4413548895,"v":323202.6336467299,"t":1703678400}
+{"o":721093.4413548895,"h":727512.5285337,"l":716682.1952803496,"c":716986.0370003782,"v":409586.5983375897,"t":1703682000}
+{"o":716986.0370003782,"h":719706.3686067041,"l":690744.0660620725,"c":695415.403664219,"v":630565.2601235071,"t":1703685600}
+{"o":695415.403664219,"h":700461.373032875,"l":685272.1506240324,"c":693484.9407486864,"v":602233.9406837499,"t":1703689200}
+{"o":693484.9407486864,"h":695571.0458643907,"l":672739.1817489965,"c":672846.7902879972,"v":672874.6148590612,"t":1703692800}
+{"o":672846.7902879972,"h":697454.3260522824,"l":672782.2381343665,"c":694170.4748544756,"v":473501.7776187262,"t":1703696400}
+{"o":694170.4748544756,"h":710210.4430886304,"l":689515.4665914823,"c":707816.4895509094,"v":429686.7207965617,"t":1703700000}
+{"o":707816.4895509094,"h":709584.1863763625,"l":687419.5419838366,"c":700506.098358452,"v":384039.5027885812,"t":1703703600}
+{"o":700506.098358452,"h":711336.5026662194,"l":697119.9900850526,"c":708085.9591279812,"v":354777.4578801619,"t":1703707200}
+{"o":708085.9591279812,"h":710136.9091667244,"l":698236.0243618321,"c":701617.9187247343,"v":316099.0423471513,"t":1703710800}
+{"o":701617.9187247343,"h":705119.5599174269,"l":685258.9628944132,"c":689908.0768895978,"v":380114.879382692,"t":1703714400}
+{"o":689908.0768895978,"h":693692.9332495495,"l":685296.9847134923,"c":687969.0073816252,"v":317612.0798321795,"t":1703718000}
+{"o":687969.0073816252,"h":704388.4007937299,"l":685707.1368978067,"c":690971.6782769008,"v":413566.7865066655,"t":1703721600}
+{"o":690971.6782769008,"h":694489.8328046177,"l":669149.3011374496,"c":674998.9179381613,"v":490824.0486750994,"t":1703725200}
+{"o":674998.9179381613,"h":677215.366951635,"l":656939.1779902577,"c":663169.4079717821,"v":480676.4213540005,"t":1703728800}
+{"o":663169.4079717821,"h":675025.1137161133,"l":661120.1260974978,"c":670629.9445670098,"v":440936.3368052664,"t":1703732400}
+{"o":670629.9445670098,"h":679423.5357232629,"l":665794.2905434166,"c":672189.3193888542,"v":266172.4428614249,"t":1703736000}
+{"o":672189.3193888542,"h":680352.1519381191,"l":670351.0629502779,"c":676545.1763012354,"v":321406.2245365308,"t":1703739600}
+{"o":676545.1763012354,"h":686714.992239486,"l":670679.310750018,"c":672642.9294167946,"v":319642.4478658313,"t":1703743200}
+{"o":672642.9294167946,"h":681578.8636191655,"l":658566.4211613366,"c":679729.0421807875,"v":431073.3755889622,"t":1703746800}
+{"o":679729.0421807875,"h":681114.7696128627,"l":673557.7905993494,"c":674778.2635070181,"v":278201.6986083743,"t":1703750400}
+{"o":674778.2635070181,"h":678373.7212189696,"l":653193.1676907154,"c":660972.6933872567,"v":267592.6769451705,"t":1703754000}
+{"o":660972.6933872567,"h":672314.4166951737,"l":658783.7538589238,"c":666378.2389627815,"v":245968.4626077348,"t":1703757600}
+{"o":666378.2389627815,"h":670530.3845309941,"l":662269.8760521301,"c":664486.1880189319,"v":204425.3847941307,"t":1703761200}
+{"o":664486.1880189319,"h":666193.4942613416,"l":638537.6864511997,"c":641006.1347391619,"v":600335.6499579402,"t":1703764800}
+{"o":641006.1347391619,"h":648924.9226490421,"l":629363.1151952904,"c":641136.2934245702,"v":517167.1860221753,"t":1703768400}
+{"o":641136.2934245702,"h":642386.5606411713,"l":611458.3562538873,"c":626471.7570640517,"v":786750.8497055791,"t":1703772000}
+{"o":626471.7570640517,"h":637750.3803074834,"l":625361.0454404871,"c":631719.8493385316,"v":437149.7684896382,"t":1703775600}
+{"o":631719.8493385316,"h":634984.1859850718,"l":619572.4362368138,"c":625963.7932678403,"v":358786.4932741391,"t":1703779200}
+{"o":625963.7932678403,"h":637668.7548545662,"l":624960.0154334112,"c":632722.7126560835,"v":342305.3810224248,"t":1703782800}
+{"o":632722.7126560835,"h":635111.3449414903,"l":624766.3068974499,"c":627980.0653421393,"v":310318.4800801082,"t":1703786400}
+{"o":627980.0653421393,"h":643143.8153364669,"l":626876.6508277302,"c":640455.0321301844,"v":262391.4714653238,"t":1703790000}
+{"o":640455.0321301844,"h":641649.2743791466,"l":626018.8847878368,"c":631948.2100126253,"v":334042.9136469699,"t":1703793600}
+{"o":631948.2100126253,"h":641998.2188943105,"l":630052.4838139046,"c":636297.1276857395,"v":388845.926448544,"t":1703797200}
+{"o":636297.1276857395,"h":657902.6141949991,"l":634537.8301560758,"c":656485.0195827067,"v":388800.1864933749,"t":1703800800}
+{"o":656485.0195827067,"h":657511.3663955848,"l":645296.4209599602,"c":645555.8294201047,"v":351075.7810525471,"t":1703804400}
+{"o":645555.8294201047,"h":649466.0818779611,"l":630877.9548741727,"c":634144.5464785853,"v":484814.4105959688,"t":1703808000}
+{"o":634144.5464785853,"h":654473.5017068384,"l":630713.8197216673,"c":650055.626419654,"v":533571.3472425217,"t":1703811600}
+{"o":650055.626419654,"h":666012.895659724,"l":648634.5402478437,"c":662763.5019826908,"v":514817.2995474604,"t":1703815200}
+{"o":662763.5019826908,"h":671609.3601950335,"l":660440.7375208919,"c":665352.5457302127,"v":325249.9753195507,"t":1703818800}
+{"o":665352.5457302127,"h":671302.7760165675,"l":660566.3215902908,"c":666811.1553378084,"v":303076.0033497884,"t":1703822400}
+{"o":666811.1553378084,"h":676568.4960699707,"l":662095.8092906307,"c":674161.6248361011,"v":244419.4503680522,"t":1703826000}
+{"o":674161.6248361011,"h":687706.183170389,"l":672226.9752580099,"c":685928.4526694057,"v":337804.3587387888,"t":1703829600}
+{"o":685928.4526694057,"h":686343.2178702517,"l":665056.0613730298,"c":666622.0927883687,"v":311524.890440942,"t":1703833200}
+{"o":666622.0927883687,"h":688135.3387022817,"l":665998.0859794192,"c":687112.097875072,"v":271106.6816844771,"t":1703836800}
+{"o":687112.097875072,"h":695209.2049415577,"l":679855.5987716352,"c":690211.1590054964,"v":369828.2058324215,"t":1703840400}
+{"o":690211.1590054964,"h":692398.6056310922,"l":682709.3552382488,"c":683420.2271832454,"v":296282.5994146848,"t":1703844000}
+{"o":683420.2271832454,"h":689276.2595767149,"l":679985.8661128168,"c":681947.6993231378,"v":231228.6498512547,"t":1703847600}
+{"o":681947.6993231378,"h":683218.3944154728,"l":674805.2354097406,"c":679228.6972066952,"v":282929.621509638,"t":1703851200}
+{"o":679228.6972066952,"h":686193.6550730609,"l":673195.5014089276,"c":684219.1866537471,"v":242437.8046952532,"t":1703854800}
+{"o":684219.1866537471,"h":697122.1573932036,"l":684180.0154684219,"c":692503.9033830683,"v":338303.5481530696,"t":1703858400}
+{"o":692503.9033830683,"h":693339.0152436115,"l":665362.2568954647,"c":671230.6081284531,"v":462796.9410862113,"t":1703862000}
+{"o":671230.6081284531,"h":682028.4955486879,"l":656749.8389608224,"c":657994.0032390048,"v":533051.9552487142,"t":1703865600}
+{"o":657994.0032390048,"h":665331.5038971722,"l":650935.6483145653,"c":657075.177928927,"v":471550.2416694351,"t":1703869200}
+{"o":657075.177928927,"h":673181.3414232741,"l":655599.2904153131,"c":668966.710207666,"v":325842.022216558,"t":1703872800}
+{"o":668966.710207666,"h":675569.8062166083,"l":653259.7011619012,"c":662370.8896819212,"v":213299.8565731298,"t":1703876400}
+{"o":662370.8896819212,"h":663926.9124222503,"l":653216.4035539525,"c":655660.0477825493,"v":233865.9218194861,"t":1703880000}
+{"o":655660.0477825493,"h":661734.4433558686,"l":648565.187073469,"c":652647.5748734901,"v":263579.6593045181,"t":1703883600}
+{"o":652647.5748734901,"h":660235.2872559351,"l":644322.2247565266,"c":650936.3687207854,"v":286191.7486777144,"t":1703887200}
+{"o":650936.3687207854,"h":664857.9220182542,"l":650936.3687207854,"c":664536.0190571337,"v":206478.8789393763,"t":1703890800}
+{"o":664536.0190571337,"h":667418.6496173957,"l":660458.6960008817,"c":662581.7763973201,"v":208032.7803926079,"t":1703894400}
+{"o":662581.7763973201,"h":671890.1946326382,"l":658286.4414969123,"c":665472.2171681905,"v":204822.3402202957,"t":1703898000}
+{"o":665472.2171681905,"h":665711.9635953029,"l":654945.9891134062,"c":656036.1663485747,"v":178902.6770114257,"t":1703901600}
+{"o":656036.1663485747,"h":658516.4654987727,"l":644313.648409337,"c":647445.5039543889,"v":227413.8434147367,"t":1703905200}
+{"o":647445.5039543889,"h":652954.1620717649,"l":646047.8387729573,"c":651323.8064825406,"v":214342.6953388767,"t":1703908800}
+{"o":651323.8064825406,"h":655872.6072776427,"l":648259.7983330062,"c":654573.6228396666,"v":291418.9408178436,"t":1703912400}
+{"o":654573.6228396666,"h":655921.3539416936,"l":651148.4400408741,"c":653736.4492208224,"v":204624.2256813104,"t":1703916000}
+{"o":653736.4492208224,"h":655722.2950215529,"l":644398.2375607402,"c":645649.9314142516,"v":210555.3652457177,"t":1703919600}
+{"o":645649.9314142516,"h":646038.6888192168,"l":632064.5457370679,"c":632955.5034452949,"v":307357.2404727832,"t":1703923200}
+{"o":632955.5034452949,"h":636995.7719242208,"l":629531.0745920673,"c":635244.393426556,"v":273933.1912057922,"t":1703926800}
+{"o":635244.393426556,"h":639630.6008754479,"l":631582.5711799237,"c":637745.7384247622,"v":233046.2864867457,"t":1703930400}
+{"o":637745.7384247622,"h":640605.5253339086,"l":636245.9233403255,"c":638520.3787741951,"v":159045.8175410875,"t":1703934000}
+{"o":638520.3787741951,"h":647947.3634800103,"l":638037.5652103064,"c":643554.9572249446,"v":176558.6148751719,"t":1703937600}
+{"o":643554.9572249446,"h":646278.6094000094,"l":640894.2762184903,"c":643350.1905377065,"v":205503.0192854567,"t":1703941200}
+{"o":643350.1905377065,"h":650907.1257276513,"l":643243.9149218268,"c":649608.2845439869,"v":221038.687586974,"t":1703944800}
+{"o":649608.2845439869,"h":651055.2178423707,"l":641261.8125692857,"c":651055.2178423707,"v":270751.5346384565,"t":1703948400}
+{"o":651055.2178423707,"h":662094.499229194,"l":643551.4195434117,"c":653421.6554571518,"v":348111.9094406008,"t":1703952000}
+{"o":653421.6554571518,"h":655928.6900971322,"l":648433.0379991874,"c":654575.4471744455,"v":238502.5648825548,"t":1703955600}
+{"o":654575.4471744455,"h":655318.7560322261,"l":649193.5341993964,"c":651712.5737011972,"v":208227.8224353476,"t":1703959200}
+{"o":651712.5737011972,"h":656540.187814442,"l":649441.7058269319,"c":652314.7070003344,"v":212395.4349125436,"t":1703962800}
+{"o":652314.7070003344,"h":658125.2721076555,"l":651925.2397962764,"c":652480.076544535,"v":215791.3674173118,"t":1703966400}
+{"o":652480.076544535,"h":654929.0733150181,"l":644293.5883259262,"c":647308.6831900463,"v":191893.7496818906,"t":1703970000}
+{"o":647308.6831900463,"h":647927.0474093166,"l":640882.1758188104,"c":642629.1448282319,"v":181434.3184336043,"t":1703973600}
+{"o":642629.1448282319,"h":646125.1783253934,"l":639264.7679434094,"c":643215.5763326494,"v":197706.2099039312,"t":1703977200}
+{"o":643215.5763326494,"h":649231.840082833,"l":642413.0940459993,"c":647720.4260545776,"v":204372.3158419458,"t":1703980800}
+{"o":647720.4260545776,"h":649809.3090446704,"l":639010.5811064546,"c":640144.2404749022,"v":197588.984107645,"t":1703984400}
+{"o":640144.2404749022,"h":642537.7370729325,"l":627582.247840612,"c":635530.8818696871,"v":233804.6533275534,"t":1703988000}
+{"o":635530.8818696871,"h":636380.9230868784,"l":628985.8115980795,"c":635775.50326247,"v":218193.1507138139,"t":1703991600}
+{"o":635775.50326247,"h":645870.6027762824,"l":634078.1334815281,"c":643287.9676315334,"v":193638.8660171416,"t":1703995200}
+{"o":643287.9676315334,"h":646967.814290367,"l":639238.0274615982,"c":639648.2074710893,"v":160216.8801792609,"t":1703998800}
+{"o":639648.2074710893,"h":648819.9957133796,"l":639648.2074710893,"c":646738.4289918642,"v":167630.2690279804,"t":1704002400}
+{"o":646738.4289918642,"h":661491.7533698943,"l":645843.1881484322,"c":656654.3455231802,"v":209307.8714099941,"t":1704006000}
+{"o":656654.3455231802,"h":659870.878609116,"l":652913.8348185446,"c":657232.7693684562,"v":194469.3623901065,"t":1704009600}
+{"o":657232.7693684562,"h":663610.1833157567,"l":655999.9628990742,"c":659625.1601707467,"v":171183.4812517106,"t":1704013200}
+{"o":659625.1601707467,"h":661223.7074468452,"l":656923.3518147012,"c":657912.509204932,"v":145750.0318731179,"t":1704016800}
+{"o":657912.509204932,"h":658670.3675395325,"l":655322.7089392232,"c":658080.7425831449,"v":165982.1395911334,"t":1704020400}
+{"o":658080.7425831449,"h":663895.616210669,"l":651342.7445379603,"c":653016.2753709087,"v":186810.5460064456,"t":1704024000}
+{"o":653016.2753709087,"h":655025.340681256,"l":648830.8245756106,"c":651571.9944425664,"v":193069.1259082459,"t":1704027600}
+{"o":651571.9944425664,"h":654618.7544333696,"l":649160.1491411969,"c":650713.0594785055,"v":167518.2234265977,"t":1704031200}
+{"o":650713.0594785055,"h":654914.3971153088,"l":645468.2001986855,"c":647219.5114666313,"v":202885.8605961052,"t":1704034800}
+{"o":647219.5114666313,"h":655829.8712638174,"l":646060.9846972995,"c":652997.1650929725,"v":158750.3360576968,"t":1704038400}
+{"o":652997.1650929725,"h":659172.0144128668,"l":651682.3701309691,"c":658514.0470991791,"v":180052.9550880969,"t":1704042000}
+{"o":658514.0470991791,"h":658984.2209648222,"l":653636.489388346,"c":655926.0339097558,"v":165596.1808226302,"t":1704045600}
+{"o":655926.0339097558,"h":659607.4426455762,"l":653672.5061609693,"c":655190.4991902171,"v":146796.3785931956,"t":1704049200}
+{"o":655190.4991902171,"h":662247.1297912409,"l":653484.5956200268,"c":661878.9515484365,"v":226963.5462868232,"t":1704052800}
+{"o":661878.9515484365,"h":664023.474944821,"l":655817.4553734041,"c":656598.7426435385,"v":235412.5764192609,"t":1704056400}
+{"o":656598.7426435385,"h":657002.4714604683,"l":635173.3192340572,"c":635586.2584949712,"v":262879.5838045746,"t":1704060000}
+{"o":635586.2584949712,"h":663175.5578127598,"l":631151.2041471216,"c":642679.212540244,"v":318815.4897626079,"t":1704063600}
+{"o":642679.212540244,"h":655785.1039399705,"l":642679.212540244,"c":644319.1959435188,"v":335650.2052488847,"t":1704067200}
+{"o":644319.1959435188,"h":665977.5235071768,"l":641927.8780755033,"c":657438.7124457572,"v":270330.0508939269,"t":1704070800}
+{"o":657438.7124457572,"h":658855.5203754712,"l":652395.1127004387,"c":654951.3264393916,"v":172055.5520536867,"t":1704074400}
+{"o":654951.3264393916,"h":656804.8115334461,"l":647745.6398948163,"c":650813.0991902329,"v":192648.9438162786,"t":1704078000}
+{"o":650813.0991902329,"h":656500.4094008954,"l":641918.0064344832,"c":647773.1601732057,"v":186894.4682494282,"t":1704081600}
+{"o":647773.1601732057,"h":649439.4012455625,"l":641570.5798746704,"c":642323.0947527196,"v":134807.0769714678,"t":1704085200}
+{"o":642323.0947527196,"h":647779.4481331377,"l":641635.8395548979,"c":646600.2026223942,"v":102906.9664072256,"t":1704088800}
+{"o":646600.2026223942,"h":654225.5372730392,"l":643888.7757563504,"c":647492.02870695,"v":136517.8718676768,"t":1704092400}
+{"o":647492.02870695,"h":650342.0469143766,"l":644351.9737699371,"c":647475.9180737713,"v":102099.1887061339,"t":1704096000}
+{"o":647475.9180737713,"h":657936.5831779056,"l":643587.9011531813,"c":657476.6648225142,"v":136975.5199064655,"t":1704099600}
+{"o":657476.6648225142,"h":661501.4698500285,"l":656491.6206247701,"c":657915.156430807,"v":122347.6241235444,"t":1704103200}
+{"o":657915.156430807,"h":660462.7461236223,"l":655268.2796371045,"c":658633.1585066499,"v":106236.3339156117,"t":1704106800}
+{"o":658633.1585066499,"h":669219.2965653966,"l":656043.233823229,"c":662250.1640159379,"v":171439.4645769135,"t":1704110400}
+{"o":662250.1640159379,"h":668056.7476919406,"l":659374.0633840918,"c":665597.7689710845,"v":174893.1401722803,"t":1704114000}
+{"o":665597.7689710845,"h":665597.7689710845,"l":659099.5316757308,"c":659361.8146272089,"v":199410.4189394315,"t":1704117600}
+{"o":659361.8146272089,"h":671690.5896358761,"l":658875.7491361763,"c":669540.1075069458,"v":220172.1147494873,"t":1704121200}
+{"o":669540.1075069458,"h":684827.6103920396,"l":668556.3567369245,"c":673370.5447027858,"v":302822.0274106049,"t":1704124800}
+{"o":673370.5447027858,"h":677003.9149023695,"l":670715.936248014,"c":676170.4846819203,"v":192647.6905880012,"t":1704128400}
+{"o":676170.4846819203,"h":686920.8836731967,"l":676161.1197874451,"c":681692.8045167964,"v":275954.1551695745,"t":1704132000}
+{"o":681692.8045167964,"h":689219.3985185316,"l":678802.6179309875,"c":687414.6634748251,"v":234390.2407141159,"t":1704135600}
+{"o":687414.6634748251,"h":692102.2907643361,"l":680969.4140891596,"c":681945.2363597794,"v":283869.2504622847,"t":1704139200}
+{"o":681945.2363597794,"h":683309.9235660275,"l":678118.0758986969,"c":681546.8092190555,"v":235525.8617074099,"t":1704142800}
+{"o":681546.8092190555,"h":683787.6556434041,"l":675457.3278507505,"c":681721.6337909261,"v":181037.1057682664,"t":1704146400}
+{"o":681721.6337909261,"h":692380.7533260206,"l":681692.8016075979,"c":692266.580813986,"v":247705.8410343728,"t":1704150000}
+{"o":692266.580813986,"h":697639.4415147235,"l":685259.8834106715,"c":697040.1876045293,"v":330952.3959326255,"t":1704153600}
+{"o":697040.1876045293,"h":711867.1677516064,"l":696793.2012607974,"c":701297.456000753,"v":399865.448278251,"t":1704157200}
+{"o":701297.456000753,"h":707674.4914194059,"l":700531.1255092301,"c":707457.2212196836,"v":230969.5774545859,"t":1704160800}
+{"o":707457.2212196836,"h":707732.2226260236,"l":699654.8465961195,"c":703855.155418265,"v":239352.3021586016,"t":1704164400}
+{"o":703855.155418265,"h":712349.7412045317,"l":701034.2800950491,"c":710491.0620452511,"v":329031.7804858648,"t":1704168000}
+{"o":710491.0620452511,"h":714974.2965029338,"l":708524.3972008156,"c":711469.8747246929,"v":281092.1414938237,"t":1704171600}
+{"o":711469.8747246929,"h":715406.9334907483,"l":706807.6530613679,"c":711674.6158946706,"v":273595.116309763,"t":1704175200}
+{"o":711674.6158946706,"h":724339.6106586719,"l":711674.6158946706,"c":722998.9431847414,"v":252784.0286390626,"t":1704178800}
+{"o":722998.9431847414,"h":726346.3279177432,"l":718339.0390141715,"c":723356.5223806484,"v":234980.5626645687,"t":1704182400}
+{"o":723356.5223806484,"h":737968.4150446706,"l":722257.560463807,"c":732132.9521193515,"v":253104.3530085277,"t":1704186000}
+{"o":732132.9521193515,"h":735933.3330967514,"l":722101.1578379619,"c":728476.7152879968,"v":255638.7618602828,"t":1704189600}
+{"o":728476.7152879968,"h":753682.3985624369,"l":713178.7168631025,"c":738648.7829314393,"v":240857.4174031592,"t":1704193200}
+{"o":738648.7829314393,"h":741304.9242695224,"l":732247.1463398297,"c":733024.0731506242,"v":166495.6447065913,"t":1704196800}
+{"o":733024.0731506242,"h":739760.4027481349,"l":732522.3324211878,"c":735402.4963033652,"v":176228.8507307594,"t":1704200400}
+{"o":735402.4963033652,"h":737466.536082924,"l":709656.3374041282,"c":714311.0929201928,"v":319408.3516895068,"t":1704204000}
+{"o":714311.0929201928,"h":717606.0118540112,"l":701337.228225523,"c":711447.9309805972,"v":347372.7326138972,"t":1704207600}
+{"o":711447.9309805972,"h":716204.4100525753,"l":704369.3442569417,"c":714406.2933600765,"v":284162.348445658,"t":1704211200}
+{"o":714406.2933600765,"h":716225.1057649357,"l":694378.9001274108,"c":698740.0395474366,"v":269407.372288001,"t":1704214800}
+{"o":698740.0395474366,"h":703335.6057784944,"l":697494.4819277934,"c":699228.9252646314,"v":197179.3045294404,"t":1704218400}
+{"o":699228.9252646314,"h":707229.6357568265,"l":694315.9676774137,"c":698040.504808674,"v":240498.6332870064,"t":1704222000}
+{"o":698040.504808674,"h":704617.5642999371,"l":694068.5400591685,"c":694351.5036783216,"v":230444.4586840544,"t":1704225600}
+{"o":694351.5036783216,"h":700149.3684442143,"l":691437.1667443113,"c":699884.0614469422,"v":226307.543025176,"t":1704229200}
+{"o":699884.0614469422,"h":705891.0949713958,"l":697842.0715968943,"c":700281.4984619867,"v":228133.8122998479,"t":1704232800}
+{"o":700281.4984619867,"h":700887.2727203736,"l":688310.4079081666,"c":692316.3589974794,"v":207299.4692981677,"t":1704236400}
+{"o":692316.3589974794,"h":700289.5690435222,"l":691506.8921938821,"c":695790.0255214912,"v":254924.3237150937,"t":1704240000}
+{"o":695790.0255214912,"h":703521.9517279394,"l":692307.284387566,"c":701257.6743155529,"v":205735.934860672,"t":1704243600}
+{"o":701257.6743155529,"h":704766.8208724024,"l":697273.6431136213,"c":698594.2826863561,"v":160140.9178193554,"t":1704247200}
+{"o":698594.2826863561,"h":700994.7476561232,"l":695152.4610151297,"c":700021.9760023397,"v":165785.8523671153,"t":1704250800}
+{"o":700021.9760023397,"h":701965.8442139922,"l":694761.5764518249,"c":699837.8389759513,"v":175156.5989583375,"t":1704254400}
+{"o":699837.8389759513,"h":705725.7149556753,"l":698169.3218917846,"c":702378.3449494698,"v":209421.595071605,"t":1704258000}
+{"o":702378.3449494698,"h":711326.1638068166,"l":699802.1369194982,"c":708568.2648503325,"v":272260.5513814493,"t":1704261600}
+{"o":708568.2648503325,"h":712638.1686164874,"l":697390.1115953244,"c":699094.363787691,"v":197336.659812254,"t":1704265200}
+{"o":699094.363787691,"h":704186.0846918384,"l":697910.5796709154,"c":702461.3228578278,"v":151355.7160867325,"t":1704268800}
+{"o":702461.3228578278,"h":709196.4798909439,"l":701750.6933998759,"c":706619.7240961551,"v":191912.9017204497,"t":1704272400}
+{"o":706619.7240961551,"h":709125.2302883769,"l":691352.2908500829,"c":695870.7435257204,"v":224930.3797448388,"t":1704276000}
+{"o":695870.7435257204,"h":696580.4194730083,"l":665214.0493959525,"c":671069.9804216221,"v":480492.6390123213,"t":1704279600}
+{"o":671069.9804216221,"h":671069.9804216221,"l":619469.1919332134,"c":650610.2947626931,"v":975489.2048881879,"t":1704283200}
+{"o":650610.2947626931,"h":652306.9910911792,"l":628653.0768833271,"c":637450.3120104602,"v":564705.3597294046,"t":1704286800}
+{"o":637450.3120104602,"h":639325.889931499,"l":619207.9789468877,"c":627395.2792409834,"v":479602.4353177007,"t":1704290400}
+{"o":627395.2792409834,"h":657521.7571244217,"l":626597.2070556591,"c":657109.2473481997,"v":478940.3945980619,"t":1704294000}
+{"o":657109.2473481997,"h":672336.54556042,"l":641920.3971291449,"c":648163.8810579794,"v":618730.6743404735,"t":1704297600}
+{"o":648163.8810579794,"h":648710.9005416216,"l":629165.4010259232,"c":634503.3138470253,"v":321134.467342995,"t":1704301200}
+{"o":634503.3138470253,"h":641300.0294945422,"l":620380.9689018456,"c":627854.64743854,"v":297000.6850885449,"t":1704304800}
+{"o":627854.64743854,"h":640400.1941123417,"l":626076.0935900488,"c":631740.6422262978,"v":257654.1615360813,"t":1704308400}
+{"o":631740.6422262978,"h":646766.225866657,"l":630682.0004234581,"c":645575.6090564607,"v":228927.486854014,"t":1704312000}
+{"o":645575.6090564607,"h":651463.0777754359,"l":640427.3418624428,"c":650276.5407233803,"v":275678.5067322711,"t":1704315600}
+{"o":650276.5407233803,"h":650525.8617423441,"l":637477.9932778325,"c":640913.3319598056,"v":227921.5417574219,"t":1704319200}
+{"o":640913.3319598056,"h":641942.6484689901,"l":634176.6822524004,"c":638889.0977255639,"v":238619.9120538178,"t":1704322800}
+{"o":638889.0977255639,"h":650368.8354415967,"l":637029.5786856168,"c":649635.8591040403,"v":296984.4075958359,"t":1704326400}
+{"o":649635.8591040403,"h":651414.7195399918,"l":634890.5919254001,"c":638431.6175414697,"v":235547.758168173,"t":1704330000}
+{"o":638431.6175414697,"h":654593.6102733593,"l":636226.7665827351,"c":653851.1065699775,"v":285239.853825887,"t":1704333600}
+{"o":653851.1065699775,"h":660978.0418455107,"l":650144.1242274314,"c":656022.7975225167,"v":350180.1162185509,"t":1704337200}
+{"o":656022.7975225167,"h":658091.3234652474,"l":650879.2124083128,"c":652606.8176561095,"v":266053.1527320298,"t":1704340800}
+{"o":652606.8176561095,"h":658766.6020246664,"l":647183.9635750427,"c":656635.2266534297,"v":284309.0343585681,"t":1704344400}
+{"o":656635.2266534297,"h":658278.5526931653,"l":651633.9077725968,"c":653844.4417659165,"v":187073.4257204872,"t":1704348000}
+{"o":653844.4417659165,"h":656555.6959678931,"l":641281.9054202386,"c":641677.0324742665,"v":212228.7650032978,"t":1704351600}
+{"o":641677.0324742665,"h":644026.749643506,"l":633765.3730816337,"c":636383.5861375896,"v":213106.647209889,"t":1704355200}
+{"o":636383.5861375896,"h":643045.1391711108,"l":636209.0133187632,"c":639030.6864066226,"v":132694.7881492312,"t":1704358800}
+{"o":639030.6864066226,"h":642446.2502842129,"l":628600.4320173073,"c":637775.4905127507,"v":194881.2845442274,"t":1704362400}
+{"o":637775.4905127507,"h":641475.0213681953,"l":633256.9054899941,"c":639021.2177884137,"v":157561.9084956305,"t":1704366000}
+{"o":639021.2177884137,"h":647591.5563412791,"l":636904.1952349336,"c":645077.3185801239,"v":213915.7467060109,"t":1704369600}
+{"o":645077.3185801239,"h":652037.3961710972,"l":638044.1263894996,"c":648537.7261535344,"v":219578.6561888835,"t":1704373200}
+{"o":648537.7261535344,"h":663106.2408266028,"l":645214.642295777,"c":662926.9426328918,"v":261936.4981342299,"t":1704376800}
+{"o":662926.9426328918,"h":676517.6922174599,"l":659301.5742988029,"c":673072.5487531973,"v":366692.2034479844,"t":1704380400}
+{"o":673072.5487531973,"h":674453.3580710453,"l":659771.7977272851,"c":661946.4514807174,"v":317566.6134547209,"t":1704384000}
+{"o":661946.4514807174,"h":673477.5619833833,"l":659710.7527506427,"c":668968.1733622727,"v":265428.246795034,"t":1704387600}
+{"o":668968.1733622727,"h":674243.3945648758,"l":666654.0255873252,"c":672722.4781952393,"v":214158.2863468143,"t":1704391200}
+{"o":672722.4781952393,"h":692177.2408804364,"l":672050.6352103611,"c":682622.6470966593,"v":366300.3722021937,"t":1704394800}
+{"o":682622.6470966593,"h":701223.2259377668,"l":682622.6470966593,"c":691331.1018710372,"v":356732.6451369976,"t":1704398400}
+{"o":691331.1018710372,"h":695043.5707829812,"l":683556.0412255941,"c":685491.6882133919,"v":261739.474442673,"t":1704402000}
+{"o":685491.6882133919,"h":693456.3335066697,"l":679108.4871866065,"c":680192.5815956488,"v":260814.0690420742,"t":1704405600}
+{"o":680192.5815956488,"h":683697.9565933123,"l":677636.75723017,"c":680644.2251265792,"v":211761.8932725048,"t":1704409200}
+{"o":680644.2251265792,"h":683975.1979270123,"l":668307.1902420415,"c":675497.035577747,"v":265634.4258194939,"t":1704412800}
+{"o":675497.035577747,"h":678841.872935553,"l":649752.925186093,"c":656025.3792972263,"v":374526.4019634803,"t":1704416400}
+{"o":656025.3792972263,"h":664057.6743592594,"l":652172.8863859089,"c":655633.1043435686,"v":305506.4487550766,"t":1704420000}
+{"o":655633.1043435686,"h":661004.4087573877,"l":652237.8806875208,"c":655040.2941800709,"v":197248.6490353604,"t":1704423600}
+{"o":655040.2941800709,"h":657718.9256690674,"l":649439.911974391,"c":654172.1518898398,"v":234022.3617898345,"t":1704427200}
+{"o":654172.1518898398,"h":662336.3721879114,"l":652930.5290823746,"c":657893.124832624,"v":188941.6918573595,"t":1704430800}
+{"o":657893.124832624,"h":660136.5737957543,"l":652649.4590333856,"c":658865.6315692625,"v":148282.1103618559,"t":1704434400}
+{"o":658865.6315692625,"h":661853.9768387732,"l":655850.8044993301,"c":656097.5823650333,"v":140711.0397790233,"t":1704438000}
+{"o":656097.5823650333,"h":663265.1991690751,"l":655979.7377628677,"c":658134.7180856962,"v":140263.3799598025,"t":1704441600}
+{"o":658134.7180856962,"h":667968.0892138616,"l":658019.9320560779,"c":665357.0181565783,"v":233934.9175900735,"t":1704445200}
+{"o":665357.0181565783,"h":666332.3661213699,"l":645760.2326686307,"c":647802.5881547729,"v":199714.7369017566,"t":1704448800}
+{"o":647802.5881547729,"h":653189.3975986135,"l":645464.1534104242,"c":646337.4460515161,"v":207669.1468113727,"t":1704452400}
+{"o":646337.4460515161,"h":654847.2360971117,"l":641283.9281344397,"c":652606.7923760673,"v":223972.1945619883,"t":1704456000}
+{"o":652606.7923760673,"h":657397.8615762915,"l":648320.4537027893,"c":653812.1441624527,"v":228874.6521656161,"t":1704459600}
+{"o":653812.1441624527,"h":656143.6769246255,"l":628641.9305928762,"c":629836.2558181945,"v":476912.6538992805,"t":1704463200}
+{"o":629836.2558181945,"h":640455.3184157548,"l":629650.1622057465,"c":635267.1256901871,"v":333319.280706624,"t":1704466800}
+{"o":635267.1256901871,"h":638163.236082661,"l":623967.6487128026,"c":623967.6487128026,"v":280965.4456306846,"t":1704470400}
+{"o":623967.6487128026,"h":635550.523901647,"l":619562.7229711186,"c":634504.4087061776,"v":359428.7340040526,"t":1704474000}
+{"o":634504.4087061776,"h":637714.8843045726,"l":629751.9997660959,"c":635638.9630902901,"v":182339.9279495981,"t":1704477600}
+{"o":635638.9630902901,"h":640702.5890634987,"l":633992.0198672405,"c":635676.8002463032,"v":190946.7921555078,"t":1704481200}
+{"o":635676.8002463032,"h":648340.6577989144,"l":635648.6421678591,"c":646320.059341428,"v":199085.8081384244,"t":1704484800}
+{"o":646320.059341428,"h":646320.059341428,"l":638279.6595954489,"c":642956.9308945092,"v":192073.1102598723,"t":1704488400}
+{"o":642956.9308945092,"h":648191.0335032152,"l":636446.5915751609,"c":643467.5069645219,"v":162348.2505871744,"t":1704492000}
+{"o":643467.5069645219,"h":651309.8297340494,"l":643467.5069645219,"c":648312.3002494095,"v":195856.5627559235,"t":1704495600}
+{"o":648312.3002494095,"h":650501.9780854109,"l":639339.7781623293,"c":642869.0646438915,"v":220663.7634612146,"t":1704499200}
+{"o":642869.0646438915,"h":642871.2792217642,"l":634793.2290149491,"c":638198.9842571007,"v":150880.2690336104,"t":1704502800}
+{"o":638198.9842571007,"h":643045.2479129427,"l":636178.2566367923,"c":640910.015469438,"v":164969.9422252782,"t":1704506400}
+{"o":640910.015469438,"h":644782.694889875,"l":637304.8897182134,"c":640074.8738834366,"v":133191.3603317935,"t":1704510000}
+{"o":640074.8738834366,"h":641602.5697427063,"l":624898.574831172,"c":630806.1420454385,"v":246389.0372283916,"t":1704513600}
+{"o":630806.1420454385,"h":632075.0595311658,"l":602953.4080066064,"c":613191.9326883532,"v":377390.0313904199,"t":1704517200}
+{"o":613191.9326883532,"h":613191.9326883532,"l":594357.6792166064,"c":597405.767383647,"v":411004.4495768404,"t":1704520800}
+{"o":597405.767383647,"h":614473.404292944,"l":596965.5446118336,"c":612889.8787882752,"v":284353.8212420286,"t":1704524400}
+{"o":612889.8787882752,"h":617827.3580180696,"l":608166.6414504347,"c":617827.3580180696,"v":179517.6703816023,"t":1704528000}
+{"o":617827.3580180696,"h":620569.9352210143,"l":614234.8583973693,"c":616116.5295227581,"v":139255.4355081603,"t":1704531600}
+{"o":616116.5295227581,"h":619064.0297762473,"l":612560.3198737927,"c":615249.2855511456,"v":157282.2073078979,"t":1704535200}
+{"o":615249.2855511456,"h":616829.6187392824,"l":611074.70999178,"c":613675.121721231,"v":147183.5695638482,"t":1704538800}
+{"o":613675.121721231,"h":618141.4773968076,"l":606262.4047852651,"c":608443.3497006026,"v":168938.4523720075,"t":1704542400}
+{"o":608443.3497006026,"h":615157.8124878467,"l":603627.6382428311,"c":613108.8352833678,"v":243498.0603617018,"t":1704546000}
+{"o":613108.8352833678,"h":626584.5365582323,"l":612899.7626287059,"c":623516.7374236614,"v":227012.9941633013,"t":1704549600}
+{"o":623516.7374236614,"h":625057.5344676864,"l":616161.7832630589,"c":618576.7756415069,"v":210258.2300540483,"t":1704553200}
+{"o":618576.7756415069,"h":624570.4902447005,"l":616952.3234877586,"c":621786.5503531401,"v":193709.8183010981,"t":1704556800}
+{"o":621786.5503531401,"h":633984.6026619999,"l":619047.7809702887,"c":629265.3472803531,"v":250731.7234385096,"t":1704560400}
+{"o":629265.3472803531,"h":631969.2730622983,"l":624848.344704814,"c":625880.2437008062,"v":206179.6757098363,"t":1704564000}
+{"o":625880.2437008062,"h":625881.4888036971,"l":613976.6604328456,"c":617984.6932154662,"v":186991.0878469225,"t":1704567600}
+{"o":617984.6932154662,"h":621503.4948406933,"l":611286.8262197134,"c":613445.2434815761,"v":176528.6144088551,"t":1704571200}
+{"o":613445.2434815761,"h":614889.7010261754,"l":606077.8371696027,"c":614166.1257925422,"v":234323.2717221032,"t":1704574800}
+{"o":614166.1257925422,"h":614650.5238029247,"l":604190.3403714537,"c":606374.5725045771,"v":180199.1830062351,"t":1704578400}
+{"o":606374.5725045771,"h":610075.7424541911,"l":599474.1298383315,"c":609074.4460668903,"v":200245.0781063316,"t":1704582000}
+{"o":609074.4460668903,"h":625305.8313358469,"l":607645.5876592675,"c":620863.1522460685,"v":187447.1411854788,"t":1704585600}
+{"o":620863.1522460685,"h":621778.5933714758,"l":611425.2428333404,"c":611893.2427229482,"v":154483.9739528766,"t":1704589200}
+{"o":611893.2427229482,"h":617351.3455646374,"l":596247.132862909,"c":600123.5272699862,"v":238493.1953153729,"t":1704592800}
+{"o":600123.5272699862,"h":607248.9664356288,"l":599292.3736001701,"c":603434.9982944685,"v":143489.7213993738,"t":1704596400}
+{"o":603434.9982944685,"h":615076.5460767549,"l":603166.0993527704,"c":612956.412392901,"v":143642.2310630037,"t":1704600000}
+{"o":612956.412392901,"h":619940.8355868155,"l":608522.7894782582,"c":610513.4416014358,"v":144696.6101989288,"t":1704603600}
+{"o":610513.4416014358,"h":618319.7282780481,"l":608848.7688493251,"c":615291.3488947253,"v":127288.2357474282,"t":1704607200}
+{"o":615291.3488947253,"h":619462.4157933913,"l":612403.961717622,"c":618992.7529244688,"v":123383.7432409597,"t":1704610800}
+{"o":618992.7529244688,"h":621363.0708074071,"l":609085.3937238535,"c":610632.0522729737,"v":153897.2876334034,"t":1704614400}
+{"o":610632.0522729737,"h":612969.2502634448,"l":604270.3673623229,"c":605714.213636129,"v":151486.5922690061,"t":1704618000}
+{"o":605714.213636129,"h":611771.1813427086,"l":605099.3821132549,"c":610583.8433766518,"v":142445.7282386937,"t":1704621600}
+{"o":610583.8433766518,"h":617498.0599674227,"l":608886.4504932699,"c":614306.3826795201,"v":140637.8426562028,"t":1704625200}
+{"o":614306.3826795201,"h":617516.4945248399,"l":608692.3920579294,"c":616525.7310138108,"v":143403.7996642864,"t":1704628800}
+{"o":616525.7310138108,"h":626460.7849120996,"l":616108.0155001774,"c":625194.1515238964,"v":186752.9783615729,"t":1704632400}
+{"o":625194.1515238964,"h":628479.2114679879,"l":619802.1576965535,"c":623845.400163144,"v":184434.5666530548,"t":1704636000}
+{"o":623845.400163144,"h":624437.1317524203,"l":607899.6783953581,"c":611065.6701526832,"v":198276.3078554176,"t":1704639600}
+{"o":611065.6701526832,"h":616042.5934254966,"l":605232.8781136364,"c":607121.6167792813,"v":195023.6610350735,"t":1704643200}
+{"o":607121.6167792813,"h":614836.0750810136,"l":604947.7931128012,"c":612716.4891112484,"v":183482.6921099896,"t":1704646800}
+{"o":612716.4891112484,"h":617087.4617485037,"l":611667.5407129676,"c":613983.9721894751,"v":123054.9114271633,"t":1704650400}
+{"o":613983.9721894751,"h":616568.5813275904,"l":610271.8652923707,"c":615337.3846427659,"v":108539.8498332395,"t":1704654000}
+{"o":615337.3846427659,"h":618677.0013207127,"l":609879.7821361767,"c":609915.6634654136,"v":136479.6559992368,"t":1704657600}
+{"o":609915.6634654136,"h":613090.7689236995,"l":598852.4223853425,"c":603159.2562124069,"v":178750.1683766787,"t":1704661200}
+{"o":603159.2562124069,"h":603429.8465327072,"l":572167.291001786,"c":579631.1898908196,"v":429048.6323131553,"t":1704664800}
+{"o":579631.1898908196,"h":587132.1781289673,"l":563188.4222758049,"c":580677.1752136275,"v":405477.7994130467,"t":1704668400}
+{"o":580677.1752136275,"h":583691.7155353246,"l":571455.9155063319,"c":574173.1428829608,"v":326206.9470934157,"t":1704672000}
+{"o":574173.1428829608,"h":588241.656844384,"l":573192.1703487451,"c":585881.0211885379,"v":284101.4880703029,"t":1704675600}
+{"o":585881.0211885379,"h":587239.333009297,"l":567771.5852464101,"c":570869.6710806495,"v":340631.4262456308,"t":1704679200}
+{"o":570869.6710806495,"h":573528.3533910863,"l":552817.9154690128,"c":566030.9016262034,"v":465722.1663397996,"t":1704682800}
+{"o":566030.9016262034,"h":579817.7780933895,"l":563585.1643678598,"c":578535.004482236,"v":218520.5714056729,"t":1704686400}
+{"o":578535.004482236,"h":582063.4574957096,"l":563389.3923089106,"c":579732.945805755,"v":204220.4272154213,"t":1704690000}
+{"o":579732.945805755,"h":587846.444111274,"l":576201.5320044663,"c":579485.4731869372,"v":177496.1137390724,"t":1704693600}
+{"o":579485.4731869372,"h":588756.5168650317,"l":576918.0090052293,"c":582320.1809137851,"v":152244.8362631041,"t":1704697200}
+{"o":582320.1809137851,"h":591122.4280839782,"l":581659.487289392,"c":584997.825851643,"v":263129.5912945183,"t":1704700800}
+{"o":584997.825851643,"h":588152.7926899131,"l":575124.734520746,"c":579937.8202921659,"v":141032.5759995816,"t":1704704400}
+{"o":579937.8202921659,"h":591072.3750236403,"l":577958.5629329062,"c":589187.6084398917,"v":148475.3972714533,"t":1704708000}
+{"o":589187.6084398917,"h":598542.5618261395,"l":585894.2873880959,"c":598542.5618261395,"v":158187.4253755412,"t":1704711600}
+{"o":598542.5618261395,"h":613436.6761994748,"l":592120.6360310969,"c":611582.2966059723,"v":346550.0363450734,"t":1704715200}
+{"o":611582.2966059723,"h":617759.6649455389,"l":607008.1184677893,"c":609900.9848371872,"v":273478.5151828385,"t":1704718800}
+{"o":609900.9848371872,"h":635670.2089841291,"l":607447.8893806707,"c":612092.2582553517,"v":284611.7160373572,"t":1704722400}
+{"o":612092.2582553517,"h":617905.5918694718,"l":608637.3155924639,"c":615285.3606596491,"v":353547.4634805363,"t":1704726000}
+{"o":615285.3606596491,"h":622033.8788514524,"l":609159.3866499783,"c":617368.1220823906,"v":230605.2282705832,"t":1704729600}
+{"o":617368.1220823906,"h":629045.5489916444,"l":610697.0676667626,"c":618998.8214229431,"v":384395.6716308403,"t":1704733200}
+{"o":618998.8214229431,"h":642986.8405954646,"l":607542.5717280607,"c":638811.0986587341,"v":448177.2160962047,"t":1704736800}
+{"o":638811.0986587341,"h":649403.4583396154,"l":634731.5728640875,"c":645349.028214965,"v":456084.2694594312,"t":1704740400}
+{"o":645349.028214965,"h":646682.1336451031,"l":628751.7525807231,"c":629554.0441479927,"v":339654.5941715811,"t":1704744000}
+{"o":629554.0441479927,"h":637643.8485824112,"l":626617.9108635432,"c":628734.4535058509,"v":207813.2641226238,"t":1704747600}
+{"o":628734.4535058509,"h":637027.891682631,"l":627018.3892206107,"c":636812.2884087837,"v":190427.3200711153,"t":1704751200}
+{"o":636812.2884087837,"h":640276.1858173397,"l":631845.6800080561,"c":636000.6241641338,"v":245766.7967981856,"t":1704754800}
+{"o":636000.6241641338,"h":640955.9503444374,"l":616398.7302569917,"c":632843.2410344731,"v":337072.4862101643,"t":1704758400}
+{"o":632843.2410344731,"h":636433.9913517985,"l":626680.2410558045,"c":630440.42823164,"v":206985.389765796,"t":1704762000}
+{"o":630440.42823164,"h":645027.9590455355,"l":627564.9011899956,"c":640564.561984327,"v":198815.2635919527,"t":1704765600}
+{"o":640564.561984327,"h":648163.5629059648,"l":635885.7130955749,"c":648163.5629059648,"v":196971.5381714365,"t":1704769200}
+{"o":648163.5629059648,"h":673973.0562176846,"l":636162.9039455791,"c":671788.7789996848,"v":415580.8087714592,"t":1704772800}
+{"o":671788.7789996848,"h":673860.0073505115,"l":659213.3378115111,"c":663370.4452211094,"v":306495.7245592454,"t":1704776400}
+{"o":663370.4452211094,"h":667379.604697871,"l":657357.2915192028,"c":660502.6881349162,"v":207085.499043688,"t":1704780000}
+{"o":660502.6881349162,"h":664036.9602802322,"l":654771.2483422129,"c":662099.9437903003,"v":198080.9077782318,"t":1704783600}
+{"o":662099.9437903003,"h":667436.8765392655,"l":654014.6375056952,"c":655540.1549641551,"v":242268.8900542862,"t":1704787200}
+{"o":655540.1549641551,"h":660281.8787716058,"l":647053.3509659379,"c":651014.9504656014,"v":291410.6885482527,"t":1704790800}
+{"o":651014.9504656014,"h":657747.1015039353,"l":648365.7568880011,"c":652815.381971381,"v":164505.6514555939,"t":1704794400}
+{"o":652815.381971381,"h":663993.3483379363,"l":652272.4956497935,"c":661755.1085526302,"v":182267.7088757806,"t":1704798000}
+{"o":661755.1085526302,"h":668138.556044078,"l":641625.2291153799,"c":642418.0464607911,"v":330520.0425142031,"t":1704801600}
+{"o":642418.0464607911,"h":658050.8652728721,"l":640689.1736327742,"c":655652.297842892,"v":371746.4469608698,"t":1704805200}
+{"o":655652.297842892,"h":662084.3080924462,"l":644192.0724325777,"c":645525.2034329972,"v":344022.5452532322,"t":1704808800}
+{"o":645525.2034329972,"h":652891.9964086281,"l":640992.6154130221,"c":648523.9948952942,"v":309117.4514211041,"t":1704812400}
+{"o":648523.9948952942,"h":659823.2181640703,"l":645985.2148573803,"c":655069.9618267866,"v":243225.0724375398,"t":1704816000}
+{"o":655069.9618267866,"h":657767.3471368054,"l":646198.3209510283,"c":649062.9698880395,"v":262099.0372951231,"t":1704819600}
+{"o":649062.9698880395,"h":652325.9177033469,"l":645490.972977242,"c":648774.4106961535,"v":307131.5047184427,"t":1704823200}
+{"o":648774.4106961535,"h":650357.8136850621,"l":638877.4589399652,"c":644145.5653644537,"v":215072.7749353289,"t":1704826800}
+{"o":644145.5653644537,"h":645292.331413376,"l":627296.4362249094,"c":629275.464762462,"v":246260.237314805,"t":1704830400}
+{"o":629275.464762462,"h":660774.8407203598,"l":622079.153728742,"c":625576.4026377742,"v":773342.2685030972,"t":1704834000}
+{"o":625576.4026377742,"h":648438.7834303337,"l":623034.4531291947,"c":645814.5327331108,"v":434687.7665642254,"t":1704837600}
+{"o":645814.5327331108,"h":646549.0942531953,"l":633175.9987410287,"c":644952.5197340494,"v":250353.2808630058,"t":1704841200}
+{"o":644952.5197340494,"h":650270.6616818371,"l":636365.7471545018,"c":637233.0375608454,"v":315424.8056458071,"t":1704844800}
+{"o":637233.0375608454,"h":643594.5468756071,"l":633447.2287790431,"c":643341.7530311561,"v":215605.9599418592,"t":1704848400}
+{"o":643341.7530311561,"h":648417.1735795744,"l":639932.2216458878,"c":641894.4809339972,"v":181919.2333941503,"t":1704852000}
+{"o":641894.4809339972,"h":648479.4005563214,"l":640995.8973525162,"c":647019.7593960561,"v":167684.2911417894,"t":1704855600}
+{"o":647019.7593960561,"h":651424.6960508858,"l":640406.5744949883,"c":641576.5085278579,"v":206442.5824556748,"t":1704859200}
+{"o":641576.5085278579,"h":645946.1565734716,"l":641118.8760349447,"c":645034.2149960721,"v":143298.2559213714,"t":1704862800}
+{"o":645034.2149960721,"h":645399.3759367311,"l":637039.4471570024,"c":641754.1065448325,"v":121773.5146760606,"t":1704866400}
+{"o":641754.1065448325,"h":642617.6132100679,"l":636971.1797166988,"c":637427.6965905965,"v":105065.5194944705,"t":1704870000}
+{"o":637427.6965905965,"h":638095.1890339532,"l":625931.4687671202,"c":628634.2966110833,"v":174336.0941596672,"t":1704873600}
+{"o":628634.2966110833,"h":634030.5850840785,"l":624676.7269986107,"c":630359.2126982247,"v":161361.8833917323,"t":1704877200}
+{"o":630359.2126982247,"h":637922.1198302027,"l":629378.0228696156,"c":633083.7712103057,"v":139059.4345879854,"t":1704880800}
+{"o":633083.7712103057,"h":635400.1104707278,"l":627948.2571490768,"c":631906.6730493924,"v":168258.7720519966,"t":1704884400}
+{"o":631906.6730493924,"h":634180.0145809699,"l":600726.3659279661,"c":607772.6151809531,"v":375339.3001669014,"t":1704888000}
+{"o":607772.6151809531,"h":617459.1721169512,"l":602706.2226562178,"c":608896.0969716116,"v":283556.0304931697,"t":1704891600}
+{"o":608896.0969716116,"h":612324.6914617134,"l":599731.6477502235,"c":601113.1714207757,"v":262582.3676289432,"t":1704895200}
+{"o":601113.1714207757,"h":616616.7258953364,"l":598272.0017994127,"c":615102.6002114817,"v":331838.3603441585,"t":1704898800}
+{"o":615102.6002114817,"h":617162.2242269926,"l":610708.6292317715,"c":613796.0401696184,"v":230236.7520136945,"t":1704902400}
+{"o":613796.0401696184,"h":628619.2820753523,"l":610757.6588026861,"c":628560.8853295429,"v":207097.0074640014,"t":1704906000}
+{"o":628560.8853295429,"h":637730.7262313272,"l":627446.8578763063,"c":635702.7156640036,"v":281298.8065309688,"t":1704909600}
+{"o":635702.7156640036,"h":637519.3003691976,"l":617924.409057356,"c":625367.9230729538,"v":306479.1237963595,"t":1704913200}
+{"o":625367.9230729538,"h":628757.2776084758,"l":609035.1293675803,"c":627104.105135559,"v":482997.5282125564,"t":1704916800}
+{"o":627104.105135559,"h":661439.8075674571,"l":620723.2109351554,"c":659598.1301798703,"v":621183.8671475408,"t":1704920400}
+{"o":659598.1301798703,"h":675744.3018106162,"l":651473.6132891611,"c":670499.4187195695,"v":1055182.605660626,"t":1704924000}
+{"o":670499.4187195695,"h":683799.7373548723,"l":661341.3760394097,"c":662751.724428685,"v":694687.0758107714,"t":1704927600}
+{"o":662751.724428685,"h":663405.6065649295,"l":647170.0793021694,"c":652867.7389426107,"v":493325.2379359941,"t":1704931200}
+{"o":652867.7389426107,"h":656750.9914071931,"l":644696.5202245062,"c":645195.1272657474,"v":306930.9597452058,"t":1704934800}
+{"o":645195.1272657474,"h":651717.4872067994,"l":644481.4392324912,"c":650326.88703411,"v":226301.6131538069,"t":1704938400}
+{"o":650326.88703411,"h":652087.2434004165,"l":644899.1706949704,"c":649943.413600151,"v":246467.4369100099,"t":1704942000}
+{"o":649943.413600151,"h":658948.414498096,"l":648025.8951394727,"c":656280.613722623,"v":227378.4767697062,"t":1704945600}
+{"o":656280.613722623,"h":656388.0820667776,"l":643827.7626965961,"c":648007.2217539559,"v":277082.1318662068,"t":1704949200}
+{"o":648007.2217539559,"h":648739.4849362408,"l":636919.9846623611,"c":643331.088455132,"v":191345.0772441435,"t":1704952800}
+{"o":643331.088455132,"h":652526.6280553452,"l":643331.088455132,"c":647703.1569074279,"v":158379.905288703,"t":1704956400}
+{"o":647703.1569074279,"h":653691.4353334648,"l":646759.9076329338,"c":653060.1465738602,"v":223160.9877127569,"t":1704960000}
+{"o":653060.1465738602,"h":656230.6642963275,"l":649284.2150194069,"c":652852.4619137932,"v":161374.0319445754,"t":1704963600}
+{"o":652852.4619137932,"h":676460.5060707574,"l":652578.5499470257,"c":673264.2016695538,"v":238592.883686482,"t":1704967200}
+{"o":673264.2016695538,"h":678560.5174007582,"l":668750.0700852819,"c":677640.5173399396,"v":253660.944846673,"t":1704970800}
+{"o":677640.5173399396,"h":697567.8596320876,"l":674760.0676368944,"c":693680.3723406009,"v":335849.6547475508,"t":1704974400}
+{"o":693680.3723406009,"h":694047.8592344807,"l":674971.909732913,"c":686540.548812178,"v":564314.2383882781,"t":1704978000}
+{"o":686540.548812178,"h":696083.3588753227,"l":676533.6298989004,"c":685471.282543569,"v":557364.0901524407,"t":1704981600}
+{"o":685471.282543569,"h":686825.6184437295,"l":650844.5606048472,"c":655855.734461138,"v":659584.5902885196,"t":1704985200}
+{"o":655855.734461138,"h":659626.5143713055,"l":635167.7381358219,"c":645311.1443076768,"v":579088.3275317077,"t":1704988800}
+{"o":645311.1443076768,"h":655376.3182649906,"l":640044.6251006585,"c":654282.5990644088,"v":301662.3788571171,"t":1704992400}
+{"o":654282.5990644088,"h":656273.6195617188,"l":648796.052721322,"c":654021.4474786351,"v":225207.3090633063,"t":1704996000}
+{"o":654021.4474786351,"h":659119.076963975,"l":648781.7497231511,"c":658389.6032613697,"v":260866.9370357933,"t":1704999600}
+{"o":658389.6032613697,"h":664525.0183079777,"l":647894.3113101725,"c":649683.4374055542,"v":274965.0963542477,"t":1705003200}
+{"o":649683.4374055542,"h":654379.5560038409,"l":646657.5498899183,"c":647889.2511837748,"v":196062.7272920124,"t":1705006800}
+{"o":647889.2511837748,"h":662276.2507452597,"l":643086.188102303,"c":662212.2233840376,"v":186202.1582180762,"t":1705010400}
+{"o":662212.2233840376,"h":665147.6517129862,"l":657762.5898825743,"c":659394.9123005095,"v":169069.0474345015,"t":1705014000}
+{"o":659394.9123005095,"h":662209.2025783681,"l":654071.443797118,"c":658360.0104586816,"v":246596.3957005229,"t":1705017600}
+{"o":658360.0104586816,"h":659600.3375757823,"l":643991.3890526538,"c":651852.1040140769,"v":240372.9674641587,"t":1705021200}
+{"o":651852.1040140769,"h":656733.8276574613,"l":648801.7837609929,"c":655107.4226481532,"v":186293.4759935418,"t":1705024800}
+{"o":655107.4226481532,"h":655160.3106203965,"l":645751.047762874,"c":645948.6840479641,"v":174163.4241158349,"t":1705028400}
+{"o":645948.6840479641,"h":651441.393836785,"l":644949.5711199291,"c":645838.7952450871,"v":207637.2432914059,"t":1705032000}
+{"o":645838.7952450871,"h":657544.8956635428,"l":645279.0483140686,"c":656840.1549946165,"v":163756.3915654511,"t":1705035600}
+{"o":656840.1549946165,"h":662795.2071541842,"l":654011.1682413113,"c":654011.1682413113,"v":146238.5405222375,"t":1705039200}
+{"o":654011.1682413113,"h":655377.6747369808,"l":648730.4941311615,"c":652418.5344864024,"v":129210.7340192786,"t":1705042800}
+{"o":652418.5344864024,"h":652864.1149304599,"l":645387.147257525,"c":649843.6546761894,"v":157049.6324140699,"t":1705046400}
+{"o":649843.6546761894,"h":652429.644791767,"l":644693.1055425336,"c":648940.4747411795,"v":140791.9011794323,"t":1705050000}
+{"o":648940.4747411795,"h":651584.0943330576,"l":645975.4248705403,"c":648381.1285346348,"v":130847.7305824677,"t":1705053600}
+{"o":648381.1285346348,"h":654604.7966497717,"l":647426.6139766871,"c":648672.6079360363,"v":147650.3533597103,"t":1705057200}
+{"o":648672.6079360363,"h":655207.3090924758,"l":639465.1106702796,"c":644209.3936425338,"v":223223.9901412409,"t":1705060800}
+{"o":644209.3936425338,"h":651255.6171480136,"l":642819.1447990128,"c":647573.0735477678,"v":207129.3491575439,"t":1705064400}
+{"o":647573.0735477678,"h":653058.3610598089,"l":644402.2502464517,"c":649660.2365446551,"v":246177.5182028663,"t":1705068000}
+{"o":649660.2365446551,"h":650115.0034945022,"l":627807.9679947608,"c":629416.5731608426,"v":412282.52613902,"t":1705071600}
+{"o":629416.5731608426,"h":638056.6186718068,"l":615916.6823119937,"c":625785.3092492603,"v":406194.1095482374,"t":1705075200}
+{"o":625785.3092492603,"h":631545.721324058,"l":609755.7656269909,"c":628681.3228069561,"v":434729.1092167257,"t":1705078800}
+{"o":628681.3228069561,"h":635730.8694838641,"l":621612.8307790849,"c":627534.3296341854,"v":297893.2472809727,"t":1705082400}
+{"o":627534.3296341854,"h":631213.0253400188,"l":623677.4311447113,"c":627369.8613345242,"v":205743.7148170071,"t":1705086000}
+{"o":627369.8613345242,"h":632229.1108692794,"l":626206.248745615,"c":628304.3741025317,"v":273841.0037806372,"t":1705089600}
+{"o":628304.3741025317,"h":630253.1671460998,"l":603523.6265340499,"c":612379.2176749225,"v":356265.5421886388,"t":1705093200}
+{"o":612379.2176749225,"h":612977.4478832926,"l":576240.9555992456,"c":594017.936089037,"v":710191.8707423494,"t":1705096800}
+{"o":594017.936089037,"h":605961.5265700393,"l":592904.7172036942,"c":605629.9069867494,"v":365418.907750226,"t":1705100400}
+{"o":605629.9069867494,"h":610682.1423345442,"l":597995.5933131202,"c":599099.1865606501,"v":251021.2314857946,"t":1705104000}
+{"o":599099.1865606501,"h":604319.3814064009,"l":586837.8800403884,"c":600376.4170236185,"v":353578.6288385252,"t":1705107600}
+{"o":600376.4170236185,"h":606703.0387607621,"l":597752.4809309101,"c":600702.2525408273,"v":268683.6044774349,"t":1705111200}
+{"o":600702.2525408273,"h":602359.5240243918,"l":595656.0375850076,"c":599537.4417750944,"v":223933.5138435836,"t":1705114800}
+{"o":599537.4417750944,"h":605500.3799796815,"l":597852.6326138251,"c":604219.4116620604,"v":165604.177828534,"t":1705118400}
+{"o":604219.4116620604,"h":610979.1073382897,"l":602408.6562197576,"c":610387.0819676506,"v":133077.0203036484,"t":1705122000}
+{"o":610387.0819676506,"h":614422.7522507199,"l":609035.1146570959,"c":612580.3289315595,"v":124240.1684107321,"t":1705125600}
+{"o":612580.3289315595,"h":615543.2228351961,"l":610365.1554499634,"c":611099.8849182645,"v":135083.5040569037,"t":1705129200}
+{"o":611099.8849182645,"h":615389.7732500397,"l":610856.3092241066,"c":613473.8767037649,"v":126307.1842080527,"t":1705132800}
+{"o":613473.8767037649,"h":614275.4252758572,"l":608079.9213711855,"c":610660.4425796707,"v":128812.2937367184,"t":1705136400}
+{"o":610660.4425796707,"h":611229.2257954114,"l":604043.2169647964,"c":604859.5891396457,"v":153034.1742444193,"t":1705140000}
+{"o":604859.5891396457,"h":609267.7686082972,"l":603587.0200044018,"c":608607.5380126626,"v":128178.4037483702,"t":1705143600}
+{"o":608607.5380126626,"h":610949.2508225145,"l":605120.5393957178,"c":609439.3806508563,"v":125757.4129453734,"t":1705147200}
+{"o":609439.3806508563,"h":611939.3160005929,"l":606577.0571843376,"c":608495.4536590545,"v":179938.3559737469,"t":1705150800}
+{"o":608495.4536590545,"h":609045.1191901452,"l":601449.282612141,"c":605702.4746468356,"v":197937.6405397887,"t":1705154400}
+{"o":605702.4746468356,"h":615729.7344288044,"l":605431.4602605016,"c":613236.1871949486,"v":256189.2758529134,"t":1705158000}
+{"o":613236.1871949486,"h":613988.1184888618,"l":607284.0940171778,"c":608376.9236788565,"v":258528.2385934159,"t":1705161600}
+{"o":608376.9236788565,"h":614224.3759013289,"l":604703.3904299771,"c":612740.3616173649,"v":290587.4495057967,"t":1705165200}
+{"o":612740.3616173649,"h":616224.1962077088,"l":609020.6963573609,"c":615270.523677723,"v":258829.3287955426,"t":1705168800}
+{"o":615270.523677723,"h":630862.9595459406,"l":615129.8006626941,"c":626001.7989696232,"v":329845.3008639088,"t":1705172400}
+{"o":626001.7989696232,"h":639093.4001702284,"l":624902.4146995289,"c":638230.6219117838,"v":338997.1559040924,"t":1705176000}
+{"o":638230.6219117838,"h":640047.3333956957,"l":631662.3563485719,"c":636736.7306788703,"v":280205.2732410754,"t":1705179600}
+{"o":636736.7306788703,"h":638174.2711795946,"l":627834.5977862206,"c":634923.1335343989,"v":255081.0832074388,"t":1705183200}
+{"o":634923.1335343989,"h":636630.7549886727,"l":629493.266395041,"c":632565.725965631,"v":262439.3716054021,"t":1705186800}
+{"o":632565.725965631,"h":634253.8926183393,"l":621658.9531674825,"c":623368.4855850738,"v":265904.715175876,"t":1705190400}
+{"o":623368.4855850738,"h":634124.8357333835,"l":623180.292457246,"c":633317.0970474386,"v":229869.0090577342,"t":1705194000}
+{"o":633317.0970474386,"h":640781.1454727207,"l":624737.9414679734,"c":635388.8695249532,"v":203022.9013286576,"t":1705197600}
+{"o":635388.8695249532,"h":643449.0686211274,"l":631694.895580329,"c":643105.9009034537,"v":188660.0016854664,"t":1705201200}
+{"o":643105.9009034537,"h":643726.6525002817,"l":637603.8042021252,"c":639171.601591071,"v":256014.0201115119,"t":1705204800}
+{"o":639171.601591071,"h":652789.8081592731,"l":638631.5476888114,"c":647615.5375665578,"v":229149.7132205906,"t":1705208400}
+{"o":647615.5375665578,"h":655793.3770411733,"l":646555.6287608221,"c":650105.1775140675,"v":215478.5184085516,"t":1705212000}
+{"o":650105.1775140675,"h":652564.2460149167,"l":646614.4878290109,"c":652308.4225223331,"v":192985.722209316,"t":1705215600}
+{"o":652308.4225223331,"h":654441.7596803766,"l":646328.8006537571,"c":648206.4749141017,"v":164813.2006799378,"t":1705219200}
+{"o":648206.4749141017,"h":651820.6136698213,"l":644194.1013580039,"c":650112.5655652952,"v":130744.2347413943,"t":1705222800}
+{"o":650112.5655652952,"h":650473.2630566698,"l":644593.0525959404,"c":645876.5678884774,"v":164763.5668740669,"t":1705226400}
+{"o":645876.5678884774,"h":646072.4110168738,"l":641356.3509605951,"c":642576.6522056145,"v":190866.4581017841,"t":1705230000}
+{"o":642576.6522056145,"h":645888.0946024086,"l":639587.498693616,"c":639899.1377745357,"v":165041.9124184922,"t":1705233600}
+{"o":639899.1377745357,"h":649474.9863929923,"l":638498.4413226492,"c":648874.3220515217,"v":196170.4596705541,"t":1705237200}
+{"o":648874.3220515217,"h":656696.9821172762,"l":646171.2138865038,"c":651077.5300654102,"v":286782.6593840407,"t":1705240800}
+{"o":651077.5300654102,"h":671259.0821205187,"l":650326.4133918806,"c":661224.7282029941,"v":295477.3369499489,"t":1705244400}
+{"o":661224.7282029941,"h":680873.6527582199,"l":659257.2890993642,"c":674347.0932454903,"v":477280.2796889291,"t":1705248000}
+{"o":674347.0932454903,"h":674780.2731675737,"l":666399.9598732296,"c":667988.4823185407,"v":312405.1377466467,"t":1705251600}
+{"o":667988.4823185407,"h":671344.4326618041,"l":651969.0183151885,"c":658155.5212612482,"v":290092.3100465992,"t":1705255200}
+{"o":658155.5212612482,"h":660248.3698142091,"l":637581.796508663,"c":638531.4710802676,"v":321474.2435439668,"t":1705258800}
+{"o":638531.4710802676,"h":645857.4894344554,"l":633335.2084991455,"c":640145.8941391929,"v":338004.9646534981,"t":1705262400}
+{"o":640145.8941391929,"h":647354.4423443524,"l":633557.5116370654,"c":646027.4271879669,"v":351867.0731927559,"t":1705266000}
+{"o":646027.4271879669,"h":648852.9646820426,"l":638874.0296378525,"c":642074.7804438409,"v":286643.5421554682,"t":1705269600}
+{"o":642074.7804438409,"h":643050.6648497327,"l":622727.1349365917,"c":623087.8823936083,"v":449183.8763569979,"t":1705273200}
+{"o":623087.8823936083,"h":637902.9109520832,"l":622647.7192641007,"c":635448.3225623369,"v":256259.2728144702,"t":1705276800}
+{"o":635448.3225623369,"h":638963.6404010577,"l":632881.5059052989,"c":635458.7661270323,"v":230263.6055589474,"t":1705280400}
+{"o":635458.7661270323,"h":642164.7214179032,"l":634282.6898788877,"c":642164.7214179032,"v":216818.2350029251,"t":1705284000}
+{"o":642164.7214179032,"h":643494.7039068138,"l":635221.8838675186,"c":636825.5625440974,"v":221584.7699016375,"t":1705287600}
+{"o":636825.5625440974,"h":639536.3078041434,"l":633229.497550508,"c":638635.0700587973,"v":199785.1470282491,"t":1705291200}
+{"o":638635.0700587973,"h":642650.1806233936,"l":634332.4307619892,"c":637991.456635605,"v":255865.365033021,"t":1705294800}
+{"o":637991.456635605,"h":639777.2564117396,"l":633382.7268324493,"c":635424.9495497489,"v":211517.6642020034,"t":1705298400}
+{"o":635424.9495497489,"h":637429.5920555517,"l":630558.1263920061,"c":634155.4046876143,"v":239164.9023988044,"t":1705302000}
+{"o":634155.4046876143,"h":634760.6665182147,"l":626712.3544448689,"c":629298.9122611497,"v":273791.6502180102,"t":1705305600}
+{"o":629298.9122611497,"h":636111.9616297483,"l":626713.054993739,"c":635063.0771518241,"v":190578.3098547064,"t":1705309200}
+{"o":635063.0771518241,"h":636825.9422497581,"l":631363.544683932,"c":634118.6642537962,"v":189354.3297594401,"t":1705312800}
+{"o":634118.6642537962,"h":634446.297077011,"l":630072.9679338092,"c":634285.3478238784,"v":167997.3985142658,"t":1705316400}
+{"o":634285.3478238784,"h":635135.4340550044,"l":628373.7035885901,"c":630839.1620454616,"v":194198.743707687,"t":1705320000}
+{"o":630839.1620454616,"h":636154.8560077499,"l":628463.217259736,"c":634468.5311876725,"v":214006.5373773361,"t":1705323600}
+{"o":634468.5311876725,"h":634655.6902297989,"l":618233.3008675668,"c":622037.419358062,"v":333861.7826060586,"t":1705327200}
+{"o":622037.419358062,"h":626919.6364207596,"l":618388.4570758303,"c":620956.5935823065,"v":286846.7299200902,"t":1705330800}
+{"o":620956.5935823065,"h":629392.8049463793,"l":619709.3908590454,"c":626755.5945169289,"v":257849.2942300654,"t":1705334400}
+{"o":626755.5945169289,"h":633777.9669736931,"l":626755.5945169289,"c":632130.1576642805,"v":199263.4428431595,"t":1705338000}
+{"o":632130.1576642805,"h":641617.0020970809,"l":632059.2982123385,"c":634495.2583956568,"v":235532.7617437764,"t":1705341600}
+{"o":634495.2583956568,"h":640226.052190986,"l":633530.0582149418,"c":636840.6827501123,"v":256870.9544879425,"t":1705345200}
+{"o":636840.6827501123,"h":640405.9471083221,"l":626455.4399644453,"c":632231.8520693175,"v":352037.9881338337,"t":1705348800}
+{"o":632231.8520693175,"h":632578.1471068107,"l":627019.485409382,"c":627357.2480573643,"v":263831.9039293667,"t":1705352400}
+{"o":627357.2480573643,"h":629160.9433019934,"l":619074.5130039448,"c":625171.1325645675,"v":337516.4271152789,"t":1705356000}
+{"o":625171.1325645675,"h":628232.4718582709,"l":623360.6455302062,"c":626487.513761246,"v":234969.9698978088,"t":1705359600}
+{"o":626487.513761246,"h":631099.4990447512,"l":626487.513761246,"c":630361.3040494104,"v":228712.8863954792,"t":1705363200}
+{"o":630361.3040494104,"h":636426.435686107,"l":629781.5198883397,"c":633847.0631593477,"v":242041.8806752651,"t":1705366800}
+{"o":633847.0631593477,"h":638455.2588977686,"l":631826.6585678456,"c":633892.6777711159,"v":192404.2622044625,"t":1705370400}
+{"o":633892.6777711159,"h":638435.5160561301,"l":633400.4159682095,"c":637841.1966367243,"v":188529.4501345124,"t":1705374000}
+{"o":637841.1966367243,"h":639200.6441814355,"l":635210.7114189593,"c":635210.7114189593,"v":183430.0159459473,"t":1705377600}
+{"o":635210.7114189593,"h":639948.440380645,"l":633179.9124292277,"c":633794.1523950003,"v":167679.8268396711,"t":1705381200}
+{"o":633794.1523950003,"h":636082.0440589961,"l":632742.3407872716,"c":635885.6124601268,"v":145467.9832604895,"t":1705384800}
+{"o":635885.6124601268,"h":651542.8111975032,"l":635382.6416164908,"c":648505.3868196121,"v":225901.9867951054,"t":1705388400}
+{"o":648505.3868196121,"h":652073.952431421,"l":643180.0529325858,"c":648709.4414188479,"v":221358.4857560411,"t":1705392000}
+{"o":648709.4414188479,"h":651353.8306333211,"l":645139.5847388667,"c":646543.8763648254,"v":153098.5044930453,"t":1705395600}
+{"o":646543.8763648254,"h":647329.4217310887,"l":640453.3251837981,"c":642831.2344956383,"v":141127.98494298,"t":1705399200}
+{"o":642831.2344956383,"h":646252.321098041,"l":639430.5543213235,"c":642258.7258769085,"v":153379.7495418347,"t":1705402800}
+{"o":642258.7258769085,"h":646059.6397125775,"l":641420.578408413,"c":644753.3501159366,"v":152232.0822774781,"t":1705406400}
+{"o":644753.3501159366,"h":645198.1456778282,"l":635013.3986595664,"c":637013.2286816776,"v":211043.5618423093,"t":1705410000}
+{"o":637013.2286816776,"h":641259.245147605,"l":625217.385750867,"c":638079.8352926597,"v":336073.5928409265,"t":1705413600}
+{"o":638079.8352926597,"h":648754.5518307019,"l":634532.2714712227,"c":646169.7040733387,"v":333450.4883991705,"t":1705417200}
+{"o":646169.7040733387,"h":649510.2845932984,"l":639245.2021036547,"c":644641.0990991491,"v":265283.0401869827,"t":1705420800}
+{"o":644641.0990991491,"h":645303.6601787879,"l":640413.7143671963,"c":644244.0440004333,"v":229903.1117401934,"t":1705424400}
+{"o":644244.0440004333,"h":645092.0819379038,"l":638377.675724562,"c":642130.8621513286,"v":220243.2005749346,"t":1705428000}
+{"o":642130.8621513286,"h":644609.5632463848,"l":640006.9988779136,"c":643104.6158685265,"v":226397.8171103355,"t":1705431600}
+{"o":643104.6158685265,"h":646337.2625834692,"l":642172.7741316361,"c":645066.5906651602,"v":225165.9470469485,"t":1705435200}
+{"o":645066.5906651602,"h":654903.7329277263,"l":645066.5906651602,"c":653477.6757445316,"v":306174.1235088934,"t":1705438800}
+{"o":653477.6757445316,"h":655465.6808476201,"l":650447.5134134282,"c":652144.4669552787,"v":258197.315825197,"t":1705442400}
+{"o":652144.4669552787,"h":653227.3313324002,"l":647145.669155702,"c":648010.5424605132,"v":234501.3292527857,"t":1705446000}
+{"o":648010.5424605132,"h":657321.5225569134,"l":645697.3690523256,"c":654758.4794718394,"v":244236.8656766626,"t":1705449600}
+{"o":654758.4794718394,"h":668313.7269517271,"l":652658.6791732841,"c":660247.5968197249,"v":306914.3270162151,"t":1705453200}
+{"o":660247.5968197249,"h":669784.2284776785,"l":656510.5705572842,"c":668297.7729977847,"v":266582.3181970254,"t":1705456800}
+{"o":668297.7729977847,"h":668395.333481251,"l":661265.9307690457,"c":664493.1842674883,"v":220622.5471843011,"t":1705460400}
+{"o":664493.1842674883,"h":666208.3460604826,"l":658173.5620807339,"c":660212.3241856998,"v":184829.4325344001,"t":1705464000}
+{"o":660212.3241856998,"h":662125.9859733165,"l":650753.9753016944,"c":651211.5889986878,"v":197245.7390737874,"t":1705467600}
+{"o":651211.5889986878,"h":656615.5212426193,"l":649915.9298079183,"c":654237.257987314,"v":152744.1386318362,"t":1705471200}
+{"o":654237.257987314,"h":656242.2466095366,"l":645290.1616207333,"c":646690.3919265431,"v":158986.4874000206,"t":1705474800}
+{"o":646690.3919265431,"h":653506.2870509324,"l":642286.1565772564,"c":652850.0505244982,"v":187399.4198323188,"t":1705478400}
+{"o":652850.0505244982,"h":663711.8234505811,"l":652825.57405506,"c":661654.0402935706,"v":191914.7295186746,"t":1705482000}
+{"o":661654.0402935706,"h":681064.433505816,"l":660260.0714881144,"c":679197.220761538,"v":301218.8964363746,"t":1705485600}
+{"o":679197.220761538,"h":686005.2438299132,"l":673720.5506219798,"c":680345.2866069535,"v":299188.923200116,"t":1705489200}
+{"o":680345.2866069535,"h":682863.771097397,"l":671596.9391084008,"c":682765.1840664736,"v":282960.3862063835,"t":1705492800}
+{"o":682765.1840664736,"h":684967.8975048261,"l":672813.9159560248,"c":674869.7645809867,"v":257246.291441845,"t":1705496400}
+{"o":674869.7645809867,"h":682819.9744449406,"l":665680.6105119922,"c":675333.6901436204,"v":430638.2930517267,"t":1705500000}
+{"o":675333.6901436204,"h":681528.0371795268,"l":659757.6831942173,"c":662936.1675578428,"v":458459.0212698111,"t":1705503600}
+{"o":662936.1675578428,"h":664025.7050802534,"l":653771.3830069547,"c":658778.7755119919,"v":458858.6446029397,"t":1705507200}
+{"o":658778.7755119919,"h":662401.0028453333,"l":649904.5215939962,"c":660938.3452289278,"v":337913.1615604929,"t":1705510800}
+{"o":660938.3452289278,"h":669755.2932628416,"l":654968.182165517,"c":669278.4147900629,"v":330118.4626049746,"t":1705514400}
+{"o":669278.4147900629,"h":673598.6674432192,"l":664556.1826405782,"c":671681.0875338089,"v":451711.1148034146,"t":1705518000}
+{"o":671681.0875338089,"h":679004.6398181799,"l":669053.4365267683,"c":675567.8702221046,"v":373567.7484738327,"t":1705521600}
+{"o":675567.8702221046,"h":681369.5243073408,"l":672392.0531498702,"c":679883.1595698826,"v":324575.6377273223,"t":1705525200}
+{"o":679883.1595698826,"h":680751.4194338963,"l":667884.6156128045,"c":674324.1668178296,"v":370075.3958481178,"t":1705528800}
+{"o":674324.1668178296,"h":682537.1133176805,"l":668766.4823515089,"c":680443.769009197,"v":438535.2602155787,"t":1705532400}
+{"o":680443.769009197,"h":688339.0399553186,"l":668693.8660954024,"c":673315.035651542,"v":432599.8309725829,"t":1705536000}
+{"o":673315.035651542,"h":675126.187287699,"l":664042.9947409461,"c":668415.4734374703,"v":304596.310243657,"t":1705539600}
+{"o":668415.4734374703,"h":674430.8257785711,"l":666365.5834616079,"c":672985.7485012548,"v":275523.6958552842,"t":1705543200}
+{"o":672985.7485012548,"h":673677.1094358781,"l":664408.2331984689,"c":666195.8584975272,"v":270865.6434970211,"t":1705546800}
+{"o":666195.8584975272,"h":669473.4290886899,"l":662322.9977102721,"c":666523.5748723681,"v":198580.7463388382,"t":1705550400}
+{"o":666523.5748723681,"h":672218.8787771063,"l":665755.0443039972,"c":671640.407235174,"v":191812.6604706699,"t":1705554000}
+{"o":671640.407235174,"h":676601.3434223782,"l":670249.6645203129,"c":675771.3780758627,"v":238551.223126385,"t":1705557600}
+{"o":675771.3780758627,"h":677925.099498577,"l":666739.0634678244,"c":672110.297249555,"v":386072.4588450277,"t":1705561200}
+{"o":672110.297249555,"h":675223.8968024504,"l":669833.3864514758,"c":671353.0853005208,"v":277034.3154001324,"t":1705564800}
+{"o":671353.0853005208,"h":673381.0150341708,"l":665943.9255811831,"c":666273.9573906166,"v":235027.1510396404,"t":1705568400}
+{"o":666273.9573906166,"h":669680.9947830867,"l":656209.5429590549,"c":656994.8718989892,"v":240710.9016036114,"t":1705572000}
+{"o":656994.8718989892,"h":660737.3449292736,"l":656589.3877143839,"c":660324.7005401998,"v":230140.4345944284,"t":1705575600}
+{"o":660324.7005401998,"h":660370.4750353023,"l":653121.3299082707,"c":657572.0214603925,"v":234143.3693717884,"t":1705579200}
+{"o":657572.0214603925,"h":661418.2604559434,"l":646661.5451907478,"c":658306.1968246874,"v":285575.0874206129,"t":1705582800}
+{"o":658306.1968246874,"h":662511.1259800158,"l":656663.8550556104,"c":661325.3957309537,"v":264160.8733147121,"t":1705586400}
+{"o":661325.3957309537,"h":662007.5891363461,"l":654502.0653509735,"c":655148.2865761511,"v":288456.3601235502,"t":1705590000}
+{"o":655148.2865761511,"h":655695.0594651166,"l":632292.980847571,"c":638040.3959474217,"v":542242.7488601439,"t":1705593600}
+{"o":638040.3959474217,"h":640180.0225467969,"l":628888.8182235382,"c":636449.3906462489,"v":551025.81998264,"t":1705597200}
+{"o":636449.3906462489,"h":637599.4928941056,"l":624518.6140955994,"c":632117.8274095568,"v":408157.3051158649,"t":1705600800}
+{"o":632117.8274095568,"h":634322.3532479004,"l":610287.3003030935,"c":615524.0620923167,"v":478713.000585918,"t":1705604400}
+{"o":615524.0620923167,"h":631754.5031495026,"l":615523.7727658825,"c":625769.6873652983,"v":460871.425604921,"t":1705608000}
+{"o":625769.6873652983,"h":630084.3791441558,"l":622584.9197083629,"c":627646.1090883579,"v":334422.1016162322,"t":1705611600}
+{"o":627646.1090883579,"h":633120.2602524267,"l":626068.75965544,"c":631439.1781293466,"v":285716.1852153206,"t":1705615200}
+{"o":631439.1781293466,"h":632884.0823054806,"l":626274.295866173,"c":629859.7122812895,"v":310586.3493123675,"t":1705618800}
+{"o":629859.7122812895,"h":632374.1827370306,"l":624820.6014381552,"c":628086.0526598444,"v":266859.2263837238,"t":1705622400}
+{"o":628086.0526598444,"h":628468.5797307662,"l":619961.2658992929,"c":623709.5107811743,"v":245051.7276157309,"t":1705626000}
+{"o":623709.5107811743,"h":625322.7125553378,"l":616502.8863577634,"c":617262.5148896909,"v":257430.086156893,"t":1705629600}
+{"o":617262.5148896909,"h":621991.3397154474,"l":610621.1937910032,"c":620640.1707916774,"v":298587.4472413568,"t":1705633200}
+{"o":620640.1707916774,"h":626896.7012623854,"l":619384.7720279513,"c":625868.0714375118,"v":180312.6247846338,"t":1705636800}
+{"o":625868.0714375118,"h":629669.6241589659,"l":623211.830518665,"c":626929.4496065513,"v":148620.8064725222,"t":1705640400}
+{"o":626929.4496065513,"h":635068.4550575847,"l":626579.3601879763,"c":634426.4050891092,"v":166701.5452946739,"t":1705644000}
+{"o":634426.4050891092,"h":636294.9745715009,"l":628841.5768457999,"c":630303.3326030504,"v":148042.4376853477,"t":1705647600}
+{"o":630303.3326030504,"h":632094.9507251169,"l":625985.6257105505,"c":630872.6037886874,"v":130919.8851382885,"t":1705651200}
+{"o":630872.6037886874,"h":634206.7793568928,"l":627674.5497590379,"c":631131.6610847729,"v":132704.0148646558,"t":1705654800}
+{"o":631131.6610847729,"h":636603.6132476066,"l":629758.096706221,"c":634076.9321092884,"v":144981.9042749557,"t":1705658400}
+{"o":634076.9321092884,"h":635266.9935921355,"l":629763.8109181455,"c":632202.5594818775,"v":156022.3251759838,"t":1705662000}
+{"o":632202.5594818775,"h":632224.5765746059,"l":626766.7063795939,"c":628621.8762114792,"v":153325.1079982018,"t":1705665600}
+{"o":628621.8762114792,"h":632195.1603054121,"l":625764.4039388535,"c":628328.0609085688,"v":197941.2621978087,"t":1705669200}
+{"o":628328.0609085688,"h":629010.6036989382,"l":615297.8896814508,"c":618427.2026807255,"v":372561.5851384535,"t":1705672800}
+{"o":618427.2026807255,"h":619326.8374755449,"l":605846.1324444442,"c":608724.0889427557,"v":539371.2803112462,"t":1705676400}
+{"o":608724.0889427557,"h":608732.8365716365,"l":580830.3648254046,"c":589080.5173268931,"v":800672.4781538161,"t":1705680000}
+{"o":589080.5173268931,"h":609658.6750386641,"l":587475.5200423746,"c":609581.539020205,"v":517981.533450108,"t":1705683600}
+{"o":609581.539020205,"h":625146.8088159591,"l":605168.7350422778,"c":621203.8802762424,"v":493600.2628598366,"t":1705687200}
+{"o":621203.8802762424,"h":631170.0591737245,"l":617751.2261839235,"c":627845.7800492791,"v":359888.9264623327,"t":1705690800}
+{"o":627845.7800492791,"h":632907.7213511239,"l":619029.0278190699,"c":620653.7788373205,"v":342157.9172644524,"t":1705694400}
+{"o":620653.7788373205,"h":625941.7164557008,"l":618996.3636233248,"c":624580.340701288,"v":292375.768211419,"t":1705698000}
+{"o":624580.340701288,"h":626002.6880142717,"l":619794.4836253242,"c":623472.6500779912,"v":269369.4609692342,"t":1705701600}
+{"o":623472.6500779912,"h":626462.3724184571,"l":620972.6574220554,"c":624657.0843246469,"v":276398.7246517441,"t":1705705200}
+{"o":624657.0843246469,"h":624657.0843246469,"l":614031.5012152343,"c":615095.3046379993,"v":282714.3695832418,"t":1705708800}
+{"o":615095.3046379993,"h":628731.4687193019,"l":614202.9922023334,"c":626129.838331893,"v":262811.1461079983,"t":1705712400}
+{"o":626129.838331893,"h":626707.0751159237,"l":621489.3859320257,"c":624147.2975893465,"v":246906.3616782295,"t":1705716000}
+{"o":624147.2975893465,"h":625542.657352646,"l":621403.2813978606,"c":624593.259820289,"v":261073.0393101471,"t":1705719600}
+{"o":624593.259820289,"h":625269.3614229785,"l":620842.2415871989,"c":621125.7988881138,"v":225153.8277577501,"t":1705723200}
+{"o":621125.7988881138,"h":621823.9950964805,"l":508741.8509481522,"c":509828.2966639284,"v":213273.447925055,"t":1705726800}
+{"o":509828.2966639284,"h":511897.8377362836,"l":507394.0057502725,"c":508867.7909108395,"v":209178.0554116735,"t":1705730400}
+{"o":508867.7909108395,"h":509752.3669074101,"l":505208.1597353331,"c":505552.4209530767,"v":182819.7484243874,"t":1705734000}
+{"o":505552.4209530767,"h":507643.9010387006,"l":503172.6734928083,"c":505095.5228110714,"v":218782.9644658353,"t":1705737600}
+{"o":505095.5228110714,"h":506987.7130289769,"l":501273.8015914373,"c":502199.4972817094,"v":208627.3589845124,"t":1705741200}
+{"o":502199.4972817094,"h":507883.0966976914,"l":502172.2718240408,"c":505750.0883610545,"v":206499.9373299698,"t":1705744800}
+{"o":505750.0883610545,"h":507599.5900635155,"l":503469.9641192656,"c":506144.4504083467,"v":215054.5725105488,"t":1705748400}
+{"o":506144.4504083467,"h":507402.6131725126,"l":503783.4507774601,"c":505513.8137056258,"v":192875.4886699879,"t":1705752000}
+{"o":505513.8137056258,"h":507415.693264101,"l":504930.3381855761,"c":506611.0432010456,"v":216377.4234908221,"t":1705755600}
+{"o":506611.0432010456,"h":506807.6240852472,"l":500882.3521481376,"c":501154.7490363831,"v":267018.9958526386,"t":1705759200}
+{"o":501154.7490363831,"h":503761.6420575345,"l":496560.116085101,"c":500009.7180604044,"v":295709.7376811836,"t":1705762800}
+{"o":500009.7180604044,"h":503025.5840502091,"l":499378.6890165056,"c":500940.7836640202,"v":258385.910775969,"t":1705766400}
+{"o":500940.7836640202,"h":508721.7598967387,"l":500434.0635292421,"c":506763.8988330627,"v":289560.499200432,"t":1705770000}
+{"o":506763.8988330627,"h":509070.536757368,"l":505528.2422430604,"c":507089.5447513624,"v":296343.7573700289,"t":1705773600}
+{"o":507089.5447513624,"h":508947.7396892845,"l":505030.7771995141,"c":506605.831446616,"v":235924.3181873297,"t":1705777200}
+{"o":506605.831446616,"h":512163.2823601854,"l":504857.0818476807,"c":510518.2515986423,"v":235772.2654000748,"t":1705780800}
+{"o":510518.2515986423,"h":513992.1083545784,"l":509582.0473039704,"c":509635.7282217446,"v":240673.9030869959,"t":1705784400}
+{"o":509635.7282217446,"h":513314.6929561872,"l":424861.3543599639,"c":427313.4981372192,"v":240158.124716759,"t":1705788000}
+{"o":427313.4981372192,"h":427313.4981372192,"l":423790.3030171324,"c":425936.1251655444,"v":233395.1800626671,"t":1705791600}
+{"o":425936.1251655444,"h":426514.9340483117,"l":421417.182169268,"c":422363.5755179312,"v":307533.8149792759,"t":1705795200}
+{"o":422363.5755179312,"h":424374.5284693997,"l":421805.3108640662,"c":422612.0975513867,"v":238625.2997780345,"t":1705798800}
+{"o":422612.0975513867,"h":425870.082864107,"l":422612.0975513867,"c":425338.6559925737,"v":208407.3201634477,"t":1705802400}
+{"o":425338.6559925737,"h":427798.3081289563,"l":424609.2005507509,"c":425849.7281813972,"v":211433.5781866615,"t":1705806000}
+{"o":425849.7281813972,"h":426747.2911806237,"l":423554.7591248004,"c":424088.1994024176,"v":189790.5068294067,"t":1705809600}
+{"o":424088.1994024176,"h":424607.2148501791,"l":422444.1557649614,"c":422907.059222731,"v":185440.390921279,"t":1705813200}
+{"o":422907.059222731,"h":423116.3842261515,"l":421097.7908712777,"c":421555.4466604713,"v":184859.5549046485,"t":1705816800}
+{"o":421555.4466604713,"h":424256.1366274852,"l":421098.466668836,"c":423693.1303012814,"v":177106.8190823173,"t":1705820400}
+{"o":423693.1303012814,"h":427178.8023504933,"l":422662.4144155666,"c":425423.8637796186,"v":225156.0200987856,"t":1705824000}
+{"o":425423.8637796186,"h":429226.1943572211,"l":425423.8637796186,"c":429226.1943572211,"v":188111.8650196293,"t":1705827600}
+{"o":429226.1943572211,"h":431996.0804602819,"l":427581.7938121447,"c":430390.7655785421,"v":200854.9519941355,"t":1705831200}
+{"o":430390.7655785421,"h":431153.7433325197,"l":427062.6308569019,"c":428607.1818883515,"v":168818.2501440408,"t":1705834800}
+{"o":428607.1818883515,"h":430653.7020581531,"l":428187.4337684935,"c":428407.2134710494,"v":175750.985017256,"t":1705838400}
+{"o":428407.2134710494,"h":430175.1528433863,"l":427456.6640719413,"c":430013.4008352933,"v":262637.9927901282,"t":1705842000}
+{"o":430013.4008352933,"h":430989.5274791252,"l":428429.5153543593,"c":429638.2610648536,"v":198234.8655934791,"t":1705845600}
+{"o":429638.2610648536,"h":430375.40212147,"l":423399.3970801611,"c":425596.0123702998,"v":331839.9507594432,"t":1705849200}
+{"o":425596.0123702998,"h":425969.4448185305,"l":421973.6128212583,"c":424925.9043341455,"v":257451.4784899899,"t":1705852800}
+{"o":424925.9043341455,"h":426170.9343638403,"l":423843.1404347945,"c":425184.5488158763,"v":202281.4045710399,"t":1705856400}
+{"o":425184.5488158763,"h":427367.8626771625,"l":424383.836949125,"c":426573.3159532685,"v":209333.0892822966,"t":1705860000}
+{"o":426573.3159532685,"h":426883.1023416115,"l":424313.2587191403,"c":425448.0887321975,"v":224018.0946285589,"t":1705863600}
+{"o":425448.0887321975,"h":425609.5499353982,"l":421984.7052371386,"c":422610.0412102829,"v":254750.6463934039,"t":1705867200}
+{"o":422610.0412102829,"h":426578.7947417957,"l":422289.839035271,"c":425969.3946150537,"v":311857.7013357276,"t":1705870800}
+{"o":425969.3946150537,"h":426519.0280137908,"l":420144.0982263124,"c":421162.5558221135,"v":252289.6717108463,"t":1705874400}
+{"o":421162.5558221135,"h":422075.6307779142,"l":417695.1473707638,"c":419142.648343901,"v":241595.2767148274,"t":1705878000}
+{"o":419142.648343901,"h":422789.8654038442,"l":416889.7176817515,"c":420553.306893274,"v":241996.2375600052,"t":1705881600}
+{"o":420553.306893274,"h":422636.5985643644,"l":413903.1165778959,"c":414833.5449797284,"v":308799.8277191842,"t":1705885200}
+{"o":414833.5449797284,"h":416709.1062835378,"l":409830.4795456274,"c":410944.7410565074,"v":277726.114605101,"t":1705888800}
+{"o":410944.7410565074,"h":412331.1927776596,"l":406131.9343763266,"c":410711.3070665119,"v":297783.4980060665,"t":1705892400}
+{"o":410711.3070665119,"h":411400.2427307858,"l":404840.4263999028,"c":407437.4495882443,"v":228557.2315201907,"t":1705896000}
+{"o":407437.4495882443,"h":414410.9740273331,"l":405667.7128304804,"c":413601.1422341779,"v":207967.3050892014,"t":1705899600}
+{"o":413601.1422341779,"h":414529.703664312,"l":411504.2805542062,"c":412931.4618274698,"v":152702.9590792782,"t":1705903200}
+{"o":412931.4618274698,"h":413225.3291037359,"l":408886.9284966845,"c":410026.6465646639,"v":164644.7423824537,"t":1705906800}
+{"o":410026.6465646639,"h":410177.0835381814,"l":402330.5279014526,"c":404849.8162045255,"v":255014.1382768644,"t":1705910400}
+{"o":404849.8162045255,"h":408365.927937009,"l":400511.2125127079,"c":402004.3023308025,"v":254119.1848497469,"t":1705914000}
+{"o":402004.3023308025,"h":405286.4533737543,"l":397020.8597478571,"c":403096.1008853154,"v":350972.4405614432,"t":1705917600}
+{"o":403096.1008853154,"h":408479.7967640893,"l":402440.9038140861,"c":406194.8346974833,"v":223357.5886435605,"t":1705921200}
+{"o":406194.8346974833,"h":408147.6785923785,"l":402515.0771771696,"c":407891.7725463399,"v":217907.0302994636,"t":1705924800}
+{"o":407891.7725463399,"h":416197.615552657,"l":406737.2503935158,"c":407764.388836338,"v":279038.7905332151,"t":1705928400}
+{"o":407764.388836338,"h":408035.5474377881,"l":397844.3948299052,"c":401794.2126392615,"v":337080.7408718414,"t":1705932000}
+{"o":401794.2126392615,"h":402737.8864874152,"l":392900.9319501595,"c":400901.802855461,"v":461359.032850143,"t":1705935600}
+{"o":400901.802855461,"h":403638.0527636846,"l":393115.6471612459,"c":395289.9517556459,"v":368363.686660344,"t":1705939200}
+{"o":395289.9517556459,"h":401541.6340862412,"l":394142.7152962767,"c":398890.8307668039,"v":341028.9048776141,"t":1705942800}
+{"o":398890.8307668039,"h":401022.4904244688,"l":389336.6859810146,"c":395344.3630060456,"v":414220.9612478925,"t":1705946400}
+{"o":395344.3630060456,"h":399228.8825711148,"l":377580.183612238,"c":384796.5756216374,"v":807953.4661790305,"t":1705950000}
+{"o":384796.5756216374,"h":400328.1560745977,"l":383965.5659587791,"c":394129.9260368345,"v":466378.4075203339,"t":1705953600}
+{"o":394129.9260368345,"h":394194.2758052946,"l":386825.9111599643,"c":388890.7889351446,"v":316461.4221930639,"t":1705957200}
+{"o":388890.7889351446,"h":391703.6912085251,"l":384225.774230314,"c":386030.9429836097,"v":318727.798532963,"t":1705960800}
+{"o":386030.9429836097,"h":388333.8023607096,"l":378406.0335044562,"c":385327.9204009693,"v":326648.1865281239,"t":1705964400}
+{"o":385327.9204009693,"h":391032.8861645131,"l":383636.5520558479,"c":389439.7511148342,"v":336944.2653663297,"t":1705968000}
+{"o":389439.7511148342,"h":390423.3449557346,"l":384703.0198883514,"c":387449.6075412969,"v":232970.1472077874,"t":1705971600}
+{"o":387449.6075412969,"h":393206.0142192456,"l":386914.6829934311,"c":393206.0142192456,"v":217078.3188461552,"t":1705975200}
+{"o":393206.0142192456,"h":395346.0738880109,"l":390392.8564679673,"c":391686.0380803069,"v":219838.8015526459,"t":1705978800}
+{"o":391686.0380803069,"h":395435.9143520947,"l":391686.0380803069,"c":392679.61872726,"v":213159.1981478234,"t":1705982400}
+{"o":392679.61872726,"h":394149.9581440632,"l":391570.5155304402,"c":393022.5853898932,"v":238880.4487802,"t":1705986000}
+{"o":393022.5853898932,"h":393022.5853898932,"l":389096.2135434234,"c":389456.1279942412,"v":206169.271969889,"t":1705989600}
+{"o":389456.1279942412,"h":390113.0160126138,"l":378201.0466763507,"c":380687.6652628357,"v":247543.5933952741,"t":1705993200}
+{"o":380687.6652628357,"h":383648.4426331766,"l":371061.969302704,"c":372284.4666089722,"v":440861.9965481496,"t":1705996800}
+{"o":372284.4666089722,"h":374748.6274617283,"l":343632.3290863544,"c":369345.1548504474,"v":529510.534860884,"t":1706000400}
+{"o":369345.1548504474,"h":375753.7929408201,"l":364520.2154961266,"c":365455.4602012314,"v":304212.2221315412,"t":1706004000}
+{"o":365455.4602012314,"h":369899.1865338564,"l":363253.6205965421,"c":368570.3023637685,"v":396239.4981164921,"t":1706007600}
+{"o":368570.3023637685,"h":373519.7654094444,"l":363306.4934079789,"c":369158.6585994139,"v":390611.3120016439,"t":1706011200}
+{"o":369158.6585994139,"h":370881.58079833,"l":363836.0266406049,"c":365201.5697878619,"v":284035.3716987598,"t":1706014800}
+{"o":365201.5697878619,"h":373348.1658842918,"l":360366.0387254641,"c":372767.8658939712,"v":518130.8632453553,"t":1706018400}
+{"o":372767.8658939712,"h":382900.6100295532,"l":365127.03053164,"c":380355.236833681,"v":591443.9809987654,"t":1706022000}
+{"o":380355.236833681,"h":383682.1582535742,"l":375126.8651481912,"c":382619.5454014426,"v":381829.7077299063,"t":1706025600}
+{"o":382619.5454014426,"h":385397.6339428261,"l":378446.2684175828,"c":379536.7469694845,"v":417837.2510742793,"t":1706029200}
+{"o":379536.7469694845,"h":384396.2262194889,"l":368085.5202067762,"c":374006.475180993,"v":355956.284013403,"t":1706032800}
+{"o":374006.475180993,"h":376286.2710359662,"l":371907.4793721784,"c":372058.3954070504,"v":279506.6841683209,"t":1706036400}
+{"o":372058.3954070504,"h":377861.5149382849,"l":371622.5321389091,"c":373986.633819842,"v":256928.848422213,"t":1706040000}
+{"o":373986.633819842,"h":375789.7053311862,"l":369821.5688095833,"c":372512.2517037567,"v":268691.7072033031,"t":1706043600}
+{"o":372512.2517037567,"h":381503.8496058196,"l":372156.8091088154,"c":380369.3857315974,"v":255322.7026593556,"t":1706047200}
+{"o":380369.3857315974,"h":389785.0504099961,"l":379703.1652179047,"c":387951.6160956409,"v":333673.3103836084,"t":1706050800}
+{"o":387951.6160956409,"h":394596.1575575286,"l":384557.1353499198,"c":393205.6305688253,"v":420160.9387815428,"t":1706054400}
+{"o":393205.6305688253,"h":394555.8958461033,"l":385732.4337574832,"c":385991.4334397442,"v":282904.9369099195,"t":1706058000}
+{"o":385991.4334397442,"h":391092.6039769385,"l":385309.270081113,"c":388323.4542795985,"v":263874.6984074236,"t":1706061600}
+{"o":388323.4542795985,"h":388971.7443392245,"l":383647.6372093643,"c":384239.4053170125,"v":387830.7898023695,"t":1706065200}
+{"o":384239.4053170125,"h":387359.1287919399,"l":383293.1417183946,"c":384674.4664588462,"v":262759.4951553083,"t":1706068800}
+{"o":384674.4664588462,"h":390626.9006699513,"l":384490.1177690494,"c":390034.7963929694,"v":236965.5857516947,"t":1706072400}
+{"o":390034.7963929694,"h":392387.4293055817,"l":385971.3972208659,"c":391978.9811474012,"v":211750.8235362298,"t":1706076000}
+{"o":391978.9811474012,"h":399343.5146591564,"l":390528.3613687709,"c":396193.9704277173,"v":245781.5030677108,"t":1706079600}
+{"o":396193.9704277173,"h":401956.6851574385,"l":395129.4654329999,"c":398300.5400222993,"v":245047.5782654047,"t":1706083200}
+{"o":398300.5400222993,"h":401059.6686881604,"l":396315.5184324049,"c":398869.1126005244,"v":227355.8417612196,"t":1706086800}
+{"o":398869.1126005244,"h":407219.8905525379,"l":397980.791625728,"c":403908.6355426191,"v":263884.4661462305,"t":1706090400}
+{"o":403908.6355426191,"h":404660.3091282123,"l":398777.3578383074,"c":401333.0105832609,"v":204428.175827826,"t":1706094000}
+{"o":401333.0105832609,"h":404734.1168030431,"l":398513.6753695597,"c":398573.8431244509,"v":263184.7925965864,"t":1706097600}
+{"o":398573.8431244509,"h":399870.465876604,"l":393641.8007983445,"c":395727.3900562799,"v":270839.4556080387,"t":1706101200}
+{"o":395727.3900562799,"h":401005.0034885289,"l":391744.0637302244,"c":395368.574456713,"v":360208.5390298822,"t":1706104800}
+{"o":395368.574456713,"h":401988.8466749217,"l":392914.3516266134,"c":400232.5214707942,"v":295960.4495923689,"t":1706108400}
+{"o":400232.5214707942,"h":404131.2621991128,"l":397040.8001070308,"c":403764.423901317,"v":337484.4487795295,"t":1706112000}
+{"o":403764.423901317,"h":403855.8542776896,"l":400131.5523266627,"c":401136.0227697845,"v":277511.4685282062,"t":1706115600}
+{"o":401136.0227697845,"h":401136.0227697845,"l":393826.2360104505,"c":396704.3458849686,"v":287963.4430226443,"t":1706119200}
+{"o":396704.3458849686,"h":398161.5447656452,"l":394912.3438570683,"c":397532.3691631988,"v":233857.2255425061,"t":1706122800}
+{"o":397532.3691631988,"h":401995.6821086623,"l":395248.2077324563,"c":395929.2797881624,"v":320899.2980681771,"t":1706126400}
+{"o":395929.2797881624,"h":399627.759469503,"l":395367.2937443269,"c":398035.5178516151,"v":275524.3858058434,"t":1706130000}
+{"o":398035.5178516151,"h":404276.3826486668,"l":397110.0846982265,"c":402592.0939170534,"v":262366.2147366134,"t":1706133600}
+{"o":402592.0939170534,"h":411298.4232484853,"l":402148.8478243201,"c":408478.5988261416,"v":330304.803970733,"t":1706137200}
+{"o":408478.5988261416,"h":412249.3040673265,"l":407018.8224054287,"c":411789.9165908908,"v":331687.8954484567,"t":1706140800}
+{"o":411789.9165908908,"h":411795.9222907271,"l":403634.4526538935,"c":404415.6543050778,"v":239692.227639586,"t":1706144400}
+{"o":404415.6543050778,"h":408105.6033480643,"l":379581.7714986014,"c":380609.0213226664,"v":224385.9143288191,"t":1706148000}
+{"o":380609.0213226664,"h":383598.2389687456,"l":379643.6947373049,"c":382131.0850294714,"v":199461.253998353,"t":1706151600}
+{"o":382131.0850294714,"h":383357.5376599667,"l":377597.2741332826,"c":379422.7065626056,"v":237218.567150234,"t":1706155200}
+{"o":379422.7065626056,"h":379422.7065626056,"l":375302.870485036,"c":376905.6612969616,"v":228625.45140655,"t":1706158800}
+{"o":376905.6612969616,"h":383310.5348245564,"l":376324.2396351803,"c":382440.0531136789,"v":210833.3120833796,"t":1706162400}
+{"o":382440.0531136789,"h":382681.0809576408,"l":379851.3690735593,"c":381478.9152281558,"v":194585.2590898973,"t":1706166000}
+{"o":381478.9152281558,"h":382514.9040367029,"l":379027.1636564606,"c":379352.457903881,"v":199831.3126490663,"t":1706169600}
+{"o":379352.457903881,"h":381169.4476877378,"l":376807.1192485095,"c":377133.6560627462,"v":156022.1515487718,"t":1706173200}
+{"o":377133.6560627462,"h":380963.838671435,"l":374508.4793800248,"c":380875.5413924358,"v":177441.326938128,"t":1706176800}
+{"o":380875.5413924358,"h":386320.6088382469,"l":379162.1147375909,"c":384790.6181980696,"v":231481.6568994921,"t":1706180400}
+{"o":384790.6181980696,"h":386436.2691466922,"l":374527.8773904323,"c":376668.723135896,"v":251014.3136552079,"t":1706184000}
+{"o":376668.723135896,"h":377902.3063647766,"l":374060.5253361368,"c":376879.1103566039,"v":227272.5553850816,"t":1706187600}
+{"o":376879.1103566039,"h":382766.2767214694,"l":375441.2826753242,"c":381366.0576953383,"v":264707.1927832011,"t":1706191200}
+{"o":381366.0576953383,"h":381386.3278341684,"l":371578.4080730131,"c":373735.1401572766,"v":362943.5171495305,"t":1706194800}
+{"o":373735.1401572766,"h":375667.598455335,"l":370586.6082304506,"c":371014.2304544552,"v":298159.7315625844,"t":1706198400}
+{"o":371014.2304544552,"h":373561.1409197196,"l":368112.8931289949,"c":372285.7634992728,"v":310355.9968481839,"t":1706202000}
+{"o":372285.7634992728,"h":379246.633606759,"l":372285.7634992728,"c":374616.1982299227,"v":344222.0638135574,"t":1706205600}
+{"o":374616.1982299227,"h":381579.0815354793,"l":373740.2355592022,"c":379829.3359549894,"v":299028.2381952726,"t":1706209200}
+{"o":379829.3359549894,"h":379939.3321579974,"l":374352.066831237,"c":376342.398202508,"v":280271.6233206333,"t":1706212800}
+{"o":376342.398202508,"h":378412.3843694358,"l":374771.3028559526,"c":376731.3393624566,"v":297998.4145733067,"t":1706216400}
+{"o":376731.3393624566,"h":378434.8841740188,"l":373937.836724262,"c":377410.3660844598,"v":219314.4612004179,"t":1706220000}
+{"o":377410.3660844598,"h":378778.0076508429,"l":374605.6144159862,"c":375537.7276123586,"v":224851.5753566938,"t":1706223600}
+{"o":375537.7276123586,"h":378742.8573324408,"l":372940.7613180178,"c":376341.7147431757,"v":229053.0409519527,"t":1706227200}
+{"o":376341.7147431757,"h":376341.7147431757,"l":372037.9442418212,"c":373706.2135336007,"v":243865.1723902077,"t":1706230800}
+{"o":373706.2135336007,"h":383192.3319140442,"l":373344.5681924853,"c":382524.2460670709,"v":232788.3867054565,"t":1706234400}
+{"o":382524.2460670709,"h":383458.8886625292,"l":380504.2837056328,"c":382190.6954126745,"v":185071.1289614498,"t":1706238000}
+{"o":382190.6954126745,"h":384460.0044403863,"l":381495.5994171619,"c":382132.4693630962,"v":186956.5081766846,"t":1706241600}
+{"o":382132.4693630962,"h":382507.7878309405,"l":380137.1185962622,"c":381070.7075198882,"v":198907.2304875743,"t":1706245200}
+{"o":381070.7075198882,"h":382825.9339217312,"l":378816.0076431907,"c":379476.9688668281,"v":203478.9174491156,"t":1706248800}
+{"o":379476.9688668281,"h":380267.4117596516,"l":377145.5937025458,"c":378357.8669869227,"v":245800.2428965379,"t":1706252400}
+{"o":378357.8669869227,"h":382904.6516260526,"l":378357.8669869227,"c":381308.9872330307,"v":214901.2731571564,"t":1706256000}
+{"o":381308.9872330307,"h":385507.4204285793,"l":380052.4106558117,"c":380428.20797196,"v":178854.2983952275,"t":1706259600}
+{"o":380428.20797196,"h":394339.4199947732,"l":379685.6469154563,"c":393159.4118663588,"v":258530.0575342709,"t":1706263200}
+{"o":393159.4118663588,"h":401331.0600210209,"l":393159.4118663588,"c":399437.1305069641,"v":341291.8071097328,"t":1706266800}
+{"o":399437.1305069641,"h":400664.3397473214,"l":393209.9072894249,"c":394151.1709750075,"v":271319.6936317842,"t":1706270400}
+{"o":394151.1709750075,"h":397048.890212252,"l":391793.6609266648,"c":392785.4983600407,"v":219780.9365314799,"t":1706274000}
+{"o":392785.4983600407,"h":399762.1482457676,"l":392537.4040405699,"c":399414.43867702,"v":306024.8129754285,"t":1706277600}
+{"o":399414.43867702,"h":402303.1343415325,"l":395423.7412005611,"c":401193.8893291856,"v":463402.3542244172,"t":1706281200}
+{"o":401193.8893291856,"h":408273.8199640996,"l":400625.6778254558,"c":404800.3764623617,"v":520444.8469809402,"t":1706284800}
+{"o":404800.3764623617,"h":406213.7666158592,"l":402060.9269500203,"c":405277.9282832127,"v":330575.6065240388,"t":1706288400}
+{"o":405277.9282832127,"h":407296.650737908,"l":402553.4557590673,"c":405069.7759066823,"v":289713.2601399751,"t":1706292000}
+{"o":405069.7759066823,"h":405289.2759794111,"l":402175.8887123324,"c":403804.2142684311,"v":285520.5888439463,"t":1706295600}
+{"o":403804.2142684311,"h":407289.8880767332,"l":400029.1055389837,"c":400809.356241776,"v":320940.7682839211,"t":1706299200}
+{"o":400809.356241776,"h":402489.7381160299,"l":398583.3269486607,"c":401248.1724384557,"v":289305.8689534924,"t":1706302800}
+{"o":401248.1724384557,"h":402613.4600572207,"l":398571.4726283653,"c":401640.4481877096,"v":317477.0466399426,"t":1706306400}
+{"o":401640.4481877096,"h":402356.9839766294,"l":399450.7887554001,"c":401031.7147437038,"v":296743.8785941057,"t":1706310000}
+{"o":401031.7147437038,"h":404309.0877732325,"l":400222.4005517359,"c":403723.1141771438,"v":254906.411708086,"t":1706313600}
+{"o":403723.1141771438,"h":407560.1045785598,"l":401423.9110086827,"c":403260.6167443514,"v":262113.9282315377,"t":1706317200}
+{"o":403260.6167443514,"h":406932.053634236,"l":402774.922201301,"c":404762.958125076,"v":214566.1941857884,"t":1706320800}
+{"o":404762.958125076,"h":405506.3715109737,"l":402567.8175097879,"c":403248.1885333094,"v":252010.333861597,"t":1706324400}
+{"o":403248.1885333094,"h":403564.1991389261,"l":401475.8606640294,"c":402905.5774808605,"v":230041.6253728893,"t":1706328000}
+{"o":402905.5774808605,"h":402945.1822741695,"l":397359.0410136795,"c":397970.319900183,"v":234818.2619525699,"t":1706331600}
+{"o":397970.319900183,"h":399376.8176347451,"l":396170.0706010578,"c":397326.6506411342,"v":227970.267457711,"t":1706335200}
+{"o":397326.6506411342,"h":398262.5192459231,"l":394599.4344378378,"c":396570.0910630962,"v":238680.7697036903,"t":1706338800}
+{"o":396570.0910630962,"h":419166.305666874,"l":394378.4744987744,"c":416470.4472611854,"v":165532.7080994356,"t":1706342400}
+{"o":416470.4472611854,"h":422387.4669751448,"l":415567.8209162272,"c":420982.8759800901,"v":190195.2596637416,"t":1706346000}
+{"o":420982.8759800901,"h":423042.6011548411,"l":420558.881060232,"c":421511.7647097441,"v":156267.5804872897,"t":1706349600}
+{"o":421511.7647097441,"h":422244.1322170764,"l":420654.2603213798,"c":422010.1699269286,"v":206901.5677458353,"t":1706353200}
+{"o":422010.1699269286,"h":422961.4666246338,"l":420301.5903583993,"c":422419.4439135947,"v":149130.3652870141,"t":1706356800}
+{"o":422419.4439135947,"h":424399.660695573,"l":421210.4116262469,"c":422598.3504900987,"v":181940.7564645502,"t":1706360400}
+{"o":422598.3504900987,"h":427367.03806203,"l":421975.9550116007,"c":424815.0881392836,"v":257293.7774717646,"t":1706364000}
+{"o":424815.0881392836,"h":426476.8935569138,"l":424024.2289396138,"c":425304.808292543,"v":219745.0211975507,"t":1706367600}
+{"o":425304.808292543,"h":428339.9069040607,"l":422824.8941075351,"c":423446.1546062315,"v":226538.381844326,"t":1706371200}
+{"o":423446.1546062315,"h":425572.8160460375,"l":423032.6400524297,"c":424584.8028891667,"v":185154.1463673618,"t":1706374800}
+{"o":424584.8028891667,"h":427702.3273897674,"l":424164.7018097229,"c":425838.2842410041,"v":186816.5274525805,"t":1706378400}
+{"o":425838.2842410041,"h":428256.1135324512,"l":425516.9791377415,"c":426774.7087148275,"v":179514.2419817037,"t":1706382000}
+{"o":426774.7087148275,"h":428155.4149181382,"l":425967.1382126407,"c":427787.5563988767,"v":191861.8347494392,"t":1706385600}
+{"o":427787.5563988767,"h":429762.5935727595,"l":426522.3114118147,"c":428801.5750365898,"v":215504.5567493171,"t":1706389200}
+{"o":428801.5750365898,"h":429710.5372324408,"l":427070.7746637648,"c":429710.5372324408,"v":206053.0514461066,"t":1706392800}
+{"o":429710.5372324408,"h":433309.9655500708,"l":428843.1492322984,"c":432435.3700129432,"v":216208.6305030809,"t":1706396400}
+{"o":432435.3700129432,"h":433104.1116232783,"l":428360.9951120043,"c":430069.2566605114,"v":210173.6780605355,"t":1706400000}
+{"o":430069.2566605114,"h":435539.4108386512,"l":429760.1532950872,"c":431196.1219250608,"v":254048.8194670134,"t":1706403600}
+{"o":431196.1219250608,"h":433505.3744963539,"l":430295.0342715141,"c":432393.2457743938,"v":242062.8824456449,"t":1706407200}
+{"o":432393.2457743938,"h":443453.5311662583,"l":431945.9285237168,"c":443033.7693654199,"v":298408.7524776714,"t":1706410800}
+{"o":443033.7693654199,"h":446023.6400773401,"l":442094.7460497215,"c":444722.5941106633,"v":343572.0078365335,"t":1706414400}
+{"o":444722.5941106633,"h":445197.7690667642,"l":438415.2436861706,"c":440955.7078061188,"v":272705.3133111864,"t":1706418000}
+{"o":440955.7078061188,"h":441479.2805962421,"l":436781.0924445284,"c":438383.9556387283,"v":221171.1193116657,"t":1706421600}
+{"o":438383.9556387283,"h":440603.7193975337,"l":437859.1439216897,"c":439217.0828331533,"v":187603.6530837957,"t":1706425200}
+{"o":439217.0828331533,"h":445249.3344361515,"l":438295.310393326,"c":442412.3249719088,"v":201122.699443558,"t":1706428800}
+{"o":442412.3249719088,"h":449340.7165936602,"l":442334.1238638169,"c":445747.4642233792,"v":232914.7238504553,"t":1706432400}
+{"o":445747.4642233792,"h":456199.8894956721,"l":445712.0978960793,"c":453529.5903572051,"v":295820.4260756591,"t":1706436000}
+{"o":453529.5903572051,"h":454867.6534558518,"l":447517.3518053761,"c":451279.7324873106,"v":259068.3063265992,"t":1706439600}
+{"o":451279.7324873106,"h":451371.6914861388,"l":444213.9150569325,"c":448858.0337153803,"v":350154.1559870499,"t":1706443200}
+{"o":448858.0337153803,"h":452018.831931987,"l":446215.7935732368,"c":447296.1296558219,"v":333807.9002928157,"t":1706446800}
+{"o":447296.1296558219,"h":450618.4832824061,"l":443571.84091373,"c":443908.4903411865,"v":309010.3583798098,"t":1706450400}
+{"o":443908.4903411865,"h":449095.3892001901,"l":443632.4151230404,"c":445480.9661372586,"v":353937.9225304053,"t":1706454000}
+{"o":445480.9661372586,"h":448879.9484613407,"l":444890.9726008767,"c":447264.7275702352,"v":265639.342789026,"t":1706457600}
+{"o":447264.7275702352,"h":447264.7275702352,"l":439479.207066477,"c":440928.1931317571,"v":309089.9160432533,"t":1706461200}
+{"o":440928.1931317571,"h":441294.9743908697,"l":436103.7188363925,"c":437035.6030841041,"v":321149.6322977619,"t":1706464800}
+{"o":437035.6030841041,"h":440073.2097944245,"l":425376.6120111591,"c":433591.6431428159,"v":392681.6819933996,"t":1706468400}
+{"o":433591.6431428159,"h":438515.4374263704,"l":428869.0313616792,"c":437223.7920063658,"v":393720.9787321934,"t":1706472000}
+{"o":437223.7920063658,"h":441554.0966430096,"l":435363.330526925,"c":439978.7547593394,"v":310473.6968104217,"t":1706475600}
+{"o":439978.7547593394,"h":440557.0813718754,"l":434385.0355038292,"c":434755.1491954651,"v":329109.6358879216,"t":1706479200}
+{"o":434755.1491954651,"h":441796.8586936683,"l":433375.3589857438,"c":440999.269013798,"v":364816.815998546,"t":1706482800}
+{"o":440999.269013798,"h":440999.269013798,"l":440999.269013798,"c":440999.269013798,"v":312110.0354468178,"t":1706486400}
+{"o":440999.269013798,"h":445963.4483941796,"l":438291.0836371349,"c":444436.6953419212,"v":320311.8220123854,"t":1706490000}
+{"o":444436.6953419212,"h":447821.2170535322,"l":442300.9297132255,"c":445261.6966037002,"v":320068.9487180941,"t":1706493600}
+{"o":445261.6966037002,"h":453943.1356727977,"l":444410.9966439062,"c":448754.972521694,"v":325715.3293851639,"t":1706497200}
+{"o":448754.972521694,"h":449196.5178919855,"l":444514.8552661523,"c":445360.9410669064,"v":292746.0453453579,"t":1706500800}
+{"o":445360.9410669064,"h":447209.8533934082,"l":441131.4030753418,"c":441854.3445132638,"v":241192.3371965928,"t":1706504400}
+{"o":441854.3445132638,"h":446996.770170776,"l":441710.4001335941,"c":445932.280399699,"v":225358.3721102527,"t":1706508000}
+{"o":445932.280399699,"h":448309.8542008045,"l":442842.9343529603,"c":443412.7112515696,"v":212205.1517328958,"t":1706511600}
+{"o":443412.7112515696,"h":446215.4065792834,"l":441356.0872094415,"c":444941.0933302405,"v":244669.5976125084,"t":1706515200}
+{"o":444941.0933302405,"h":447385.681204627,"l":441765.5287736392,"c":445948.7856693572,"v":223302.7700466166,"t":1706518800}
+{"o":445948.7856693572,"h":448989.8787565568,"l":444002.9475117561,"c":448039.228625705,"v":172424.3807781641,"t":1706522400}
+{"o":448039.228625705,"h":449176.6557176498,"l":445011.6289784245,"c":446745.57811911,"v":236847.7769867895,"t":1706526000}
+{"o":446745.57811911,"h":448983.4191653468,"l":442748.8527886965,"c":444916.9567426105,"v":272740.1782446905,"t":1706529600}
+{"o":444916.9567426105,"h":444916.9567426105,"l":439338.7540681735,"c":441069.4682852143,"v":404283.7336199602,"t":1706533200}
+{"o":441069.4682852143,"h":444630.908751853,"l":438071.4565217007,"c":440174.5057241456,"v":372686.5619870257,"t":1706536800}
+{"o":440174.5057241456,"h":446414.1367871927,"l":439105.2180633261,"c":446200.6910814436,"v":241912.6273042098,"t":1706540400}
+{"o":446200.6910814436,"h":466751.808109821,"l":446200.6910814436,"c":463275.3882849513,"v":442186.3100214779,"t":1706544000}
+{"o":463275.3882849513,"h":465903.7087459133,"l":459701.6976586694,"c":460905.8832422444,"v":341736.8506288078,"t":1706547600}
+{"o":460905.8832422444,"h":463167.2596912509,"l":456964.9023598246,"c":459199.3608708248,"v":294611.2314463921,"t":1706551200}
+{"o":459199.3608708248,"h":463389.1540476832,"l":459075.4725301284,"c":461109.0449865782,"v":222930.6947991944,"t":1706554800}
+{"o":461109.0449865782,"h":465206.8678260911,"l":460881.7306374186,"c":464322.5576153295,"v":202200.947100598,"t":1706558400}
+{"o":464322.5576153295,"h":465618.1631130396,"l":463551.8453248508,"c":463614.0575006795,"v":200285.6746712177,"t":1706562000}
+{"o":463614.0575006795,"h":465564.6234215045,"l":461751.8881494685,"c":463031.8537745016,"v":211062.4364709613,"t":1706565600}
+{"o":463031.8537745016,"h":467414.0084042899,"l":461630.057241308,"c":466283.4758139684,"v":256377.0252416792,"t":1706569200}
+{"o":466283.4758139684,"h":467750.2948970277,"l":463106.4797364133,"c":463475.0908478801,"v":228024.3000261401,"t":1706572800}
+{"o":463475.0908478801,"h":472183.7350618885,"l":462985.6695058399,"c":471387.7838765011,"v":295206.2181982913,"t":1706576400}
+{"o":471387.7838765011,"h":475876.1043220427,"l":469223.1543956888,"c":472967.4160576234,"v":259843.3161165785,"t":1706580000}
+{"o":472967.4160576234,"h":475714.7766252371,"l":467711.7014596754,"c":468352.9907750466,"v":266079.9075624443,"t":1706583600}
+{"o":468352.9907750466,"h":469575.8955515927,"l":465156.8934581185,"c":468609.8271363844,"v":183439.2006073513,"t":1706587200}
+{"o":468609.8271363844,"h":472482.4354172041,"l":466845.7413062102,"c":470977.1122879998,"v":204928.9994471705,"t":1706590800}
+{"o":470977.1122879998,"h":473626.4908618706,"l":468704.0335627987,"c":473522.050805122,"v":217953.0151665129,"t":1706594400}
+{"o":473522.050805122,"h":474067.7392038421,"l":471310.0535719371,"c":471640.8919305285,"v":178572.9104460778,"t":1706598000}
+{"o":471640.8919305285,"h":476778.8660125435,"l":469656.8446909584,"c":474173.8741482769,"v":213211.8819641605,"t":1706601600}
+{"o":474173.8741482769,"h":476880.7558569473,"l":472405.72659562,"c":474313.379590883,"v":177326.0090938208,"t":1706605200}
+{"o":474313.379590883,"h":478941.1177763196,"l":472345.8768226087,"c":477575.7115801335,"v":173736.0399641348,"t":1706608800}
+{"o":477575.7115801335,"h":487520.4218280523,"l":477575.7115801335,"c":486124.1904912728,"v":265946.3301317532,"t":1706612400}
+{"o":486124.1904912728,"h":487464.446111969,"l":477355.6127060779,"c":479883.6805709866,"v":327550.3453648089,"t":1706616000}
+{"o":479883.6805709866,"h":483029.8488761028,"l":474881.149201161,"c":478712.6953820583,"v":308784.3387471742,"t":1706619600}
+{"o":478712.6953820583,"h":485102.6446507086,"l":475283.7203384332,"c":483296.989937384,"v":295723.3752845299,"t":1706623200}
+{"o":483296.989937384,"h":488063.6727394474,"l":479720.2652358703,"c":480636.6807808511,"v":398237.9420813041,"t":1706626800}
+{"o":480636.6807808511,"h":481161.8602306382,"l":473717.6563584828,"c":478899.2579146859,"v":337850.6272740231,"t":1706630400}
+{"o":478899.2579146859,"h":483198.5130348013,"l":478140.1128883401,"c":480609.7511617626,"v":280545.0579689402,"t":1706634000}
+{"o":480609.7511617626,"h":482972.7846979321,"l":476403.9479367998,"c":481720.2221453845,"v":273113.4454620202,"t":1706637600}
+{"o":481720.2221453845,"h":484349.7920266553,"l":480664.7940190306,"c":482800.5437848018,"v":181956.2243542099,"t":1706641200}
diff --git a/So11111111111111111111111111111111111111112_Ch5JJQZspiJ9MCDURZAA8nnVvbiwD1tnPcfmkCcVPiDb.json b/So11111111111111111111111111111111111111112_Ch5JJQZspiJ9MCDURZAA8nnVvbiwD1tnPcfmkCcVPiDb.json
new file mode 100644
index 0000000000000000000000000000000000000000..352b1887de8b662fb0bb022b30e9ee0064717bbb
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_Ch5JJQZspiJ9MCDURZAA8nnVvbiwD1tnPcfmkCcVPiDb.json
@@ -0,0 +1,7938 @@
+{"o":0.0000013393,"h":0.0000013581,"l":0.0000013033,"c":0.0000013133,"v":221972.949705297,"t":1731844800}
+{"o":0.0000013133,"h":0.0000013421,"l":0.0000013005,"c":0.000001319,"v":75255.931392322,"t":1731848400}
+{"o":0.000001319,"h":0.0000013219,"l":0.0000013055,"c":0.0000013082,"v":0.0,"t":1731852000}
+{"o":0.0000013082,"h":0.0000013146,"l":0.0000012985,"c":0.000001305,"v":0.0,"t":1731855600}
+{"o":0.000001305,"h":0.0000013626,"l":0.0000013011,"c":0.0000013498,"v":1416858.0789505111,"t":1731859200}
+{"o":0.0000013498,"h":0.0000013609,"l":0.000001323,"c":0.0000013283,"v":526056.783150797,"t":1731862800}
+{"o":0.0000013283,"h":0.0000013431,"l":0.0000013225,"c":0.0000013299,"v":158150.649756257,"t":1731866400}
+{"o":0.0000013299,"h":0.0000013374,"l":0.0000012751,"c":0.0000012756,"v":1926384.4707286472,"t":1731870000}
+{"o":0.0000012756,"h":0.0000013398,"l":0.0000012664,"c":0.0000013227,"v":4961035.590131592,"t":1731873600}
+{"o":0.0000013227,"h":0.0000013401,"l":0.0000013137,"c":0.0000013349,"v":15900.283907862,"t":1731877200}
+{"o":0.0000013349,"h":0.000001384,"l":0.0000013059,"c":0.000001352,"v":1702410.7180708391,"t":1731880800}
+{"o":0.000001352,"h":0.0000014603,"l":0.0000013316,"c":0.0000014203,"v":4649383.7690922674,"t":1731884400}
+{"o":0.0000014203,"h":0.0000014416,"l":0.0000014146,"c":0.0000014344,"v":0.0,"t":1731888000}
+{"o":0.0000014344,"h":0.000001472,"l":0.0000014072,"c":0.000001452,"v":524809.7709572189,"t":1731891600}
+{"o":0.000001452,"h":0.0000014587,"l":0.0000014305,"c":0.0000014334,"v":91080.266042012,"t":1731895200}
+{"o":0.0000014334,"h":0.0000014715,"l":0.0000014061,"c":0.0000014309,"v":62340.234886689,"t":1731898800}
+{"o":0.0000014309,"h":0.0000014685,"l":0.0000014239,"c":0.0000014504,"v":243331.533892377,"t":1731902400}
+{"o":0.0000014504,"h":0.0000015704,"l":0.0000014394,"c":0.0000014594,"v":7701344.0323611898,"t":1731906000}
+{"o":0.0000014594,"h":0.0000014694,"l":0.0000014056,"c":0.0000014158,"v":1253929.1012550362,"t":1731909600}
+{"o":0.0000014158,"h":0.0000014359,"l":0.0000014128,"c":0.0000014213,"v":348457.782672759,"t":1731913200}
+{"o":0.0000014213,"h":0.0000014351,"l":0.0000014078,"c":0.0000014105,"v":102364.592542642,"t":1731916800}
+{"o":0.0000014105,"h":0.000001428,"l":0.0000013802,"c":0.0000014031,"v":2750828.18617586,"t":1731920400}
+{"o":0.0000014031,"h":0.0000014345,"l":0.0000013827,"c":0.0000014126,"v":943476.9753151662,"t":1731924000}
+{"o":0.0000014126,"h":0.0000014697,"l":0.0000013949,"c":0.0000014235,"v":2366154.1546511571,"t":1731927600}
+{"o":0.0000014235,"h":0.0000014298,"l":0.0000013768,"c":0.0000013844,"v":1931562.44325872,"t":1731931200}
+{"o":0.0000013844,"h":0.0000014105,"l":0.000001356,"c":0.0000013848,"v":433952.385506586,"t":1731934800}
+{"o":0.0000013848,"h":0.0000013885,"l":0.0000013459,"c":0.0000013638,"v":571108.827293427,"t":1731938400}
+{"o":0.0000013638,"h":0.0000013889,"l":0.0000013455,"c":0.0000013722,"v":588368.7569689411,"t":1731942000}
+{"o":0.0000013722,"h":0.0000013996,"l":0.0000013337,"c":0.0000013556,"v":569867.539794586,"t":1731945600}
+{"o":0.0000013556,"h":0.0000013693,"l":0.0000013423,"c":0.0000013565,"v":0.0,"t":1731949200}
+{"o":0.0000013565,"h":0.000001384,"l":0.0000012063,"c":0.0000012233,"v":13263774.6215347089,"t":1731952800}
+{"o":0.0000012233,"h":0.0000012448,"l":0.0000010989,"c":0.0000011147,"v":1442637.8254942282,"t":1731956400}
+{"o":0.0000011147,"h":0.0000011705,"l":0.0000010956,"c":0.0000011532,"v":3471401.2972706351,"t":1731960000}
+{"o":0.0000011532,"h":0.0000012165,"l":0.000001143,"c":0.0000012158,"v":2633880.8256960539,"t":1731963600}
+{"o":0.0000012158,"h":0.0000012158,"l":0.0000011938,"c":0.0000011993,"v":775049.2889633389,"t":1731967200}
+{"o":0.0000011993,"h":0.0000012098,"l":0.0000011913,"c":0.0000011975,"v":436661.375973573,"t":1731970800}
+{"o":0.0000011975,"h":0.0000012092,"l":0.0000011776,"c":0.0000011859,"v":376423.472822181,"t":1731974400}
+{"o":0.0000011859,"h":0.0000011915,"l":0.0000011806,"c":0.0000011901,"v":0.0,"t":1731978000}
+{"o":0.0000011901,"h":0.000001302,"l":0.0000011537,"c":0.0000012858,"v":8684664.0354919955,"t":1731981600}
+{"o":0.0000012858,"h":0.0000013249,"l":0.0000012752,"c":0.0000013238,"v":2020542.818507127,"t":1731985200}
+{"o":0.0000013238,"h":0.0000014085,"l":0.0000013213,"c":0.0000013875,"v":4117476.2889795899,"t":1731988800}
+{"o":0.0000013875,"h":0.0000014063,"l":0.000001374,"c":0.0000013902,"v":125669.803047756,"t":1731992400}
+{"o":0.0000013902,"h":0.0000014069,"l":0.0000013769,"c":0.0000013919,"v":329853.881470275,"t":1731996000}
+{"o":0.0000013919,"h":0.000001567,"l":0.0000013854,"c":0.0000015611,"v":6180070.7227785634,"t":1731999600}
+{"o":0.0000015611,"h":0.0000015828,"l":0.0000015194,"c":0.0000015253,"v":2783994.1138374726,"t":1732003200}
+{"o":0.0000015253,"h":0.00000157,"l":0.0000015118,"c":0.0000015515,"v":2031455.0545855609,"t":1732006800}
+{"o":0.0000015515,"h":0.0000016327,"l":0.0000015438,"c":0.0000016219,"v":1367242.454613158,"t":1732010400}
+{"o":0.0000016219,"h":0.0000016254,"l":0.0000011983,"c":0.0000012179,"v":17019560.4877612293,"t":1732014000}
+{"o":0.0000012179,"h":0.0000012307,"l":0.0000011941,"c":0.0000012047,"v":858862.285512446,"t":1732017600}
+{"o":0.0000012047,"h":0.0000012318,"l":0.0000011664,"c":0.0000011936,"v":717064.9623746369,"t":1732021200}
+{"o":0.0000011936,"h":0.0000013839,"l":0.0000011894,"c":0.0000013616,"v":8787846.5104995128,"t":1732024800}
+{"o":0.0000013616,"h":0.0000013675,"l":0.0000013516,"c":0.0000013545,"v":0.0,"t":1732028400}
+{"o":0.0000013545,"h":0.0000013593,"l":0.0000013446,"c":0.0000013487,"v":192100.008870056,"t":1732032000}
+{"o":0.0000013487,"h":0.0000014698,"l":0.0000013416,"c":0.0000014572,"v":4082005.764909172,"t":1732035600}
+{"o":0.0000014572,"h":0.0000019356,"l":0.0000014465,"c":0.0000019228,"v":17087066.2245732024,"t":1732039200}
+{"o":0.0000019228,"h":0.0000019547,"l":0.0000018089,"c":0.0000018164,"v":4200750.9575144444,"t":1732042800}
+{"o":0.0000018164,"h":0.0000018543,"l":0.0000016106,"c":0.0000017617,"v":9384562.823165236,"t":1732046400}
+{"o":0.0000017617,"h":0.0000019231,"l":0.0000017032,"c":0.0000018909,"v":7189382.8908640454,"t":1732050000}
+{"o":0.0000018909,"h":0.0000019148,"l":0.0000017508,"c":0.0000017638,"v":3612049.8361996338,"t":1732053600}
+{"o":0.0000017638,"h":0.0000017762,"l":0.0000017457,"c":0.000001756,"v":234286.130290552,"t":1732057200}
+{"o":0.000001756,"h":0.0000017707,"l":0.000001747,"c":0.0000017529,"v":553555.2496615479,"t":1732060800}
+{"o":0.0000017529,"h":0.0000017801,"l":0.0000017358,"c":0.0000017698,"v":639776.82206245,"t":1732064400}
+{"o":0.0000017698,"h":0.0000017885,"l":0.000001742,"c":0.0000017586,"v":258596.9655091,"t":1732068000}
+{"o":0.0000017586,"h":0.0000017781,"l":0.0000017255,"c":0.0000017436,"v":523383.923489085,"t":1732071600}
+{"o":0.0000017436,"h":0.0000017611,"l":0.0000016697,"c":0.0000017035,"v":3583473.9448346077,"t":1732075200}
+{"o":0.0000017035,"h":0.0000017372,"l":0.0000016925,"c":0.0000017197,"v":100282.616636489,"t":1732078800}
+{"o":0.0000017197,"h":0.0000017266,"l":0.0000016797,"c":0.0000016862,"v":2019482.709165791,"t":1732082400}
+{"o":0.0000016862,"h":0.0000016905,"l":0.0000016744,"c":0.0000016778,"v":0.0,"t":1732086000}
+{"o":0.0000016778,"h":0.0000016804,"l":0.0000015499,"c":0.0000015573,"v":4577919.1789108627,"t":1732089600}
+{"o":0.0000015573,"h":0.0000015643,"l":0.0000015526,"c":0.0000015575,"v":0.0,"t":1732093200}
+{"o":0.0000015575,"h":0.0000015652,"l":0.0000015142,"c":0.0000015245,"v":1117004.579961376,"t":1732096800}
+{"o":0.0000015245,"h":0.0000015366,"l":0.0000015095,"c":0.0000015131,"v":90863.233380308,"t":1732100400}
+{"o":0.0000015131,"h":0.000001561,"l":0.0000015072,"c":0.0000015544,"v":907288.048003268,"t":1732104000}
+{"o":0.0000015544,"h":0.0000015707,"l":0.0000015398,"c":0.000001551,"v":662427.3298562029,"t":1732107600}
+{"o":0.000001551,"h":0.0000015593,"l":0.0000015187,"c":0.0000015473,"v":255156.366486247,"t":1732111200}
+{"o":0.0000015473,"h":0.0000015725,"l":0.0000015148,"c":0.0000015291,"v":391594.2413209,"t":1732114800}
+{"o":0.0000015291,"h":0.0000015666,"l":0.0000014642,"c":0.0000014923,"v":1296805.9147129832,"t":1732118400}
+{"o":0.0000014923,"h":0.0000015202,"l":0.0000014867,"c":0.0000015202,"v":281461.1836097,"t":1732122000}
+{"o":0.0000015202,"h":0.0000015244,"l":0.0000013148,"c":0.0000013558,"v":9384737.5082772151,"t":1732125600}
+{"o":0.0000013558,"h":0.0000013687,"l":0.0000013144,"c":0.000001321,"v":2204529.207144835,"t":1732129200}
+{"o":0.000001321,"h":0.0000013535,"l":0.0000013077,"c":0.0000013291,"v":807935.3143746599,"t":1732132800}
+{"o":0.0000013291,"h":0.0000013539,"l":0.0000013124,"c":0.0000013425,"v":126696.47441836,"t":1732136400}
+{"o":0.0000013425,"h":0.0000032031,"l":0.0000013243,"c":0.0000017539,"v":121672335.6010335237,"t":1732140000}
+{"o":0.0000017539,"h":0.0000020625,"l":0.0000015616,"c":0.0000020477,"v":20458238.300814312,"t":1732143600}
+{"o":0.0000020477,"h":0.0000020537,"l":0.0000016379,"c":0.0000016827,"v":14450681.876605764,"t":1732147200}
+{"o":0.0000016827,"h":0.0000019229,"l":0.000001673,"c":0.0000017468,"v":14342016.5242629126,"t":1732150800}
+{"o":0.0000017468,"h":0.0000018152,"l":0.0000009439,"c":0.000001104,"v":65491686.1761732027,"t":1732154400}
+{"o":0.000001104,"h":0.0000014528,"l":0.0000010822,"c":0.0000014042,"v":20390466.2616746277,"t":1732158000}
+{"o":0.0000014042,"h":0.0000014244,"l":0.0000011944,"c":0.0000012123,"v":24041555.9672991075,"t":1732161600}
+{"o":0.0000012123,"h":0.0000014188,"l":0.0000011986,"c":0.00000141,"v":21391261.2112465799,"t":1732165200}
+{"o":0.00000141,"h":0.0000014445,"l":0.0000012312,"c":0.0000012373,"v":39063130.4755546674,"t":1732168800}
+{"o":0.0000012373,"h":0.0000013602,"l":0.0000011739,"c":0.0000013046,"v":25800234.2959263474,"t":1732172400}
+{"o":0.0000013046,"h":0.0000014059,"l":0.0000012608,"c":0.0000013715,"v":14837630.8511072304,"t":1732176000}
+{"o":0.0000013715,"h":0.0000015102,"l":0.0000011343,"c":0.0000014929,"v":35699156.4031409025,"t":1732179600}
+{"o":0.0000014929,"h":0.0000015407,"l":0.0000011295,"c":0.0000011447,"v":36545391.2238264233,"t":1732183200}
+{"o":0.0000011447,"h":0.0000011852,"l":0.0000011294,"c":0.0000011431,"v":8490745.1675472781,"t":1732186800}
+{"o":0.0000011431,"h":0.0000012664,"l":0.0000010197,"c":0.0000010348,"v":23539917.7217592336,"t":1732190400}
+{"o":0.0000010348,"h":0.000001151,"l":0.0000010038,"c":0.0000011272,"v":36395915.1429908797,"t":1732194000}
+{"o":0.0000011272,"h":0.0000014239,"l":0.0000010295,"c":0.0000011885,"v":72487376.4739294648,"t":1732197600}
+{"o":0.0000011885,"h":0.0000012938,"l":0.0000011682,"c":0.0000012588,"v":18797414.2992913537,"t":1732201200}
+{"o":0.0000012588,"h":0.0000022296,"l":0.0000012187,"c":0.0000018826,"v":66498903.566864118,"t":1732204800}
+{"o":0.0000018826,"h":0.000002332,"l":0.0000018338,"c":0.0000020983,"v":49137964.948518835,"t":1732208400}
+{"o":0.0000020983,"h":0.0000026571,"l":0.0000018574,"c":0.0000020971,"v":53654863.0812390223,"t":1732212000}
+{"o":0.0000020971,"h":0.0000027307,"l":0.0000017646,"c":0.0000025623,"v":81836232.8677408993,"t":1732215600}
+{"o":0.0000025623,"h":0.0000027805,"l":0.0000024229,"c":0.0000025856,"v":22041495.8707916476,"t":1732219200}
+{"o":0.0000025856,"h":0.0000025991,"l":0.0000022575,"c":0.0000022791,"v":18488178.0121658631,"t":1732222800}
+{"o":0.0000022791,"h":0.0000023759,"l":0.0000018871,"c":0.0000018905,"v":32462713.9659549668,"t":1732226400}
+{"o":0.0000018905,"h":0.0000019409,"l":0.000001526,"c":0.0000015893,"v":20375144.3720097989,"t":1732230000}
+{"o":0.0000015893,"h":0.0000016497,"l":0.0000015457,"c":0.000001582,"v":6473123.1440702146,"t":1732233600}
+{"o":0.000001582,"h":0.000001714,"l":0.0000015407,"c":0.0000015552,"v":9945785.2708053477,"t":1732237200}
+{"o":0.0000015552,"h":0.0000016352,"l":0.0000015094,"c":0.0000015679,"v":5103738.8830554448,"t":1732240800}
+{"o":0.0000015679,"h":0.000001599,"l":0.0000013815,"c":0.0000013918,"v":6902198.7315918058,"t":1732244400}
+{"o":0.0000013918,"h":0.0000015576,"l":0.0000013844,"c":0.0000015491,"v":7278802.3936092639,"t":1732248000}
+{"o":0.0000015491,"h":0.0000015562,"l":0.0000015003,"c":0.0000015125,"v":2086688.1026305759,"t":1732251600}
+{"o":0.0000015125,"h":0.0000015371,"l":0.0000014921,"c":0.0000015084,"v":1965932.0449442612,"t":1732255200}
+{"o":0.0000015084,"h":0.0000015242,"l":0.0000014951,"c":0.0000015107,"v":502375.704167306,"t":1732258800}
+{"o":0.0000015107,"h":0.0000015557,"l":0.0000014739,"c":0.0000014803,"v":4937323.2746316902,"t":1732262400}
+{"o":0.0000014803,"h":0.0000014985,"l":0.0000014509,"c":0.000001476,"v":1228840.1179102061,"t":1732266000}
+{"o":0.000001476,"h":0.0000014862,"l":0.0000013406,"c":0.0000013509,"v":4613922.7234649342,"t":1732269600}
+{"o":0.0000013509,"h":0.0000013606,"l":0.0000013304,"c":0.0000013424,"v":1599699.1544674789,"t":1732273200}
+{"o":0.0000013424,"h":0.0000013466,"l":0.0000013251,"c":0.0000013318,"v":473923.6135774,"t":1732276800}
+{"o":0.0000013318,"h":0.00000137,"l":0.0000012561,"c":0.0000012807,"v":2711709.0635450431,"t":1732280400}
+{"o":0.0000012807,"h":0.0000013048,"l":0.000001217,"c":0.0000012442,"v":2863824.3244649894,"t":1732284000}
+{"o":0.0000012442,"h":0.0000012626,"l":0.0000011866,"c":0.000001193,"v":2636183.4442517622,"t":1732287600}
+{"o":0.000001193,"h":0.0000012091,"l":0.0000011164,"c":0.0000011376,"v":7197925.6962671671,"t":1732291200}
+{"o":0.0000011376,"h":0.0000011659,"l":0.0000011042,"c":0.0000011111,"v":2173236.7105686078,"t":1732294800}
+{"o":0.0000011111,"h":0.0000011301,"l":0.0000010975,"c":0.0000011069,"v":280788.294610037,"t":1732298400}
+{"o":0.0000011069,"h":0.0000011167,"l":0.0000010895,"c":0.0000011053,"v":513513.7610080671,"t":1732302000}
+{"o":0.0000011053,"h":0.0000011111,"l":0.0000010901,"c":0.0000010933,"v":1602748.0750119917,"t":1732305600}
+{"o":0.0000010933,"h":0.0000011041,"l":0.0000010724,"c":0.0000010818,"v":1277681.6043889001,"t":1732309200}
+{"o":0.0000010818,"h":0.0000010962,"l":0.0000009995,"c":0.000001015,"v":4468462.2426012745,"t":1732312800}
+{"o":0.000001015,"h":0.00000102,"l":0.0000009263,"c":0.0000009264,"v":5157245.9981013481,"t":1732316400}
+{"o":0.0000009264,"h":0.0000009838,"l":0.0000009216,"c":0.0000009832,"v":4409409.3521727044,"t":1732320000}
+{"o":0.0000009832,"h":0.0000009985,"l":0.0000009713,"c":0.0000009854,"v":856863.8726085899,"t":1732323600}
+{"o":0.0000009854,"h":0.0000010147,"l":0.0000009851,"c":0.0000010114,"v":1637544.304479629,"t":1732327200}
+{"o":0.0000010114,"h":0.0000010243,"l":0.0000009983,"c":0.0000010095,"v":492313.8918765401,"t":1732330800}
+{"o":0.0000010095,"h":0.0000010123,"l":0.0000009788,"c":0.0000009903,"v":461614.947000161,"t":1732334400}
+{"o":0.0000009903,"h":0.0000010206,"l":0.0000009749,"c":0.0000009879,"v":1582206.7338228512,"t":1732338000}
+{"o":0.0000009879,"h":0.0000009939,"l":0.0000009789,"c":0.0000009833,"v":366104.893203301,"t":1732341600}
+{"o":0.0000009833,"h":0.0000010046,"l":0.0000009757,"c":0.0000010012,"v":1257902.2935568951,"t":1732345200}
+{"o":0.0000010012,"h":0.0000010101,"l":0.0000009949,"c":0.0000010008,"v":46378.630590449,"t":1732348800}
+{"o":0.0000010008,"h":0.0000010061,"l":0.000000991,"c":0.0000010028,"v":265587.177836104,"t":1732352400}
+{"o":0.0000010028,"h":0.0000010108,"l":0.0000009853,"c":0.0000009945,"v":777825.1803650809,"t":1732356000}
+{"o":0.0000009945,"h":0.0000010023,"l":0.0000009791,"c":0.000000984,"v":459917.101042827,"t":1732359600}
+{"o":0.000000984,"h":0.0000009938,"l":0.0000009755,"c":0.0000009845,"v":375419.606895325,"t":1732363200}
+{"o":0.0000009845,"h":0.000001,"l":0.00000095,"c":0.0000009516,"v":10141339.1955690309,"t":1732366800}
+{"o":0.0000009516,"h":0.0000009611,"l":0.0000009354,"c":0.0000009448,"v":1054389.3660533619,"t":1732370400}
+{"o":0.0000009448,"h":0.0000009622,"l":0.000000939,"c":0.0000009616,"v":215998.185695389,"t":1732374000}
+{"o":0.0000009616,"h":0.0000009803,"l":0.0000009271,"c":0.0000009402,"v":522940.418751699,"t":1732377600}
+{"o":0.0000009402,"h":0.0000010523,"l":0.0000009346,"c":0.000001042,"v":6069907.1773029128,"t":1732381200}
+{"o":0.000001042,"h":0.0000010502,"l":0.0000009419,"c":0.0000009471,"v":6377596.1942354999,"t":1732384800}
+{"o":0.0000009471,"h":0.0000009556,"l":0.0000009346,"c":0.0000009432,"v":427370.598172019,"t":1732388400}
+{"o":0.0000009432,"h":0.0000009504,"l":0.0000008885,"c":0.0000008891,"v":3554699.584383002,"t":1732392000}
+{"o":0.0000008891,"h":0.0000008974,"l":0.0000008786,"c":0.0000008853,"v":834831.312947126,"t":1732395600}
+{"o":0.0000008853,"h":0.0000008891,"l":0.0000008557,"c":0.0000008642,"v":2046053.7163577932,"t":1732399200}
+{"o":0.0000008642,"h":0.0000008712,"l":0.0000008343,"c":0.000000841,"v":2700705.0647296621,"t":1732402800}
+{"o":0.000000841,"h":0.0000008467,"l":0.0000008297,"c":0.0000008347,"v":498616.927468013,"t":1732406400}
+{"o":0.0000008347,"h":0.0000008355,"l":0.0000008226,"c":0.0000008322,"v":519951.304232677,"t":1732410000}
+{"o":0.0000008322,"h":0.0000008375,"l":0.0000008253,"c":0.0000008291,"v":195715.29229235,"t":1732413600}
+{"o":0.0000008291,"h":0.0000008328,"l":0.0000008129,"c":0.000000818,"v":1185478.6376323069,"t":1732417200}
+{"o":0.000000818,"h":0.0000008277,"l":0.0000008067,"c":0.0000008141,"v":87209.149198839,"t":1732420800}
+{"o":0.0000008141,"h":0.0000008322,"l":0.0000008128,"c":0.0000008206,"v":365744.540741816,"t":1732424400}
+{"o":0.0000008206,"h":0.000000825,"l":0.0000008165,"c":0.0000008178,"v":0.0,"t":1732428000}
+{"o":0.0000008178,"h":0.0000008198,"l":0.0000008152,"c":0.0000008155,"v":191828.168087301,"t":1732431600}
+{"o":0.0000008155,"h":0.000000824,"l":0.000000807,"c":0.0000008156,"v":70809.113975448,"t":1732435200}
+{"o":0.0000008156,"h":0.0000008188,"l":0.0000008089,"c":0.0000008133,"v":4138.721852874,"t":1732438800}
+{"o":0.0000008133,"h":0.0000008266,"l":0.000000791,"c":0.0000008001,"v":2483874.8556119818,"t":1732442400}
+{"o":0.0000008001,"h":0.0000008161,"l":0.0000007677,"c":0.0000007797,"v":1860389.4416000361,"t":1732446000}
+{"o":0.0000007797,"h":0.0000008039,"l":0.0000007456,"c":0.0000007623,"v":466709.540739484,"t":1732449600}
+{"o":0.0000007623,"h":0.0000007796,"l":0.0000007494,"c":0.0000007624,"v":150597.512612243,"t":1732453200}
+{"o":0.0000007624,"h":0.0000007786,"l":0.0000007615,"c":0.0000007648,"v":471578.503199968,"t":1732456800}
+{"o":0.0000007648,"h":0.0000007913,"l":0.0000007635,"c":0.0000007775,"v":3571278.1052281065,"t":1732460400}
+{"o":0.0000007775,"h":0.0000007791,"l":0.000000751,"c":0.0000007617,"v":262418.321983686,"t":1732464000}
+{"o":0.0000007617,"h":0.000000771,"l":0.0000007545,"c":0.0000007561,"v":1029151.4124574112,"t":1732467600}
+{"o":0.0000007561,"h":0.0000007643,"l":0.0000007472,"c":0.0000007529,"v":567568.315274663,"t":1732471200}
+{"o":0.0000007529,"h":0.0000007595,"l":0.0000007471,"c":0.0000007517,"v":73597.936848132,"t":1732474800}
+{"o":0.0000007517,"h":0.0000007566,"l":0.0000007446,"c":0.0000007487,"v":10195.94022975,"t":1732478400}
+{"o":0.0000007487,"h":0.0000007533,"l":0.0000007448,"c":0.0000007467,"v":168106.834534855,"t":1732482000}
+{"o":0.0000007467,"h":0.0000007538,"l":0.000000737,"c":0.0000007456,"v":23954.173343525,"t":1732485600}
+{"o":0.0000007456,"h":0.0000007736,"l":0.0000007416,"c":0.0000007695,"v":2910902.8104797774,"t":1732489200}
+{"o":0.0000007695,"h":0.0000007902,"l":0.0000007679,"c":0.0000007809,"v":168401.647151235,"t":1732492800}
+{"o":0.0000007809,"h":0.0000007979,"l":0.000000728,"c":0.0000007415,"v":4679769.8819989953,"t":1732496400}
+{"o":0.0000007415,"h":0.000000748,"l":0.0000007321,"c":0.0000007367,"v":497316.676471347,"t":1732500000}
+{"o":0.0000007367,"h":0.0000007419,"l":0.0000007286,"c":0.0000007339,"v":121811.616933777,"t":1732503600}
+{"o":0.0000007339,"h":0.0000010901,"l":0.0000007296,"c":0.0000007754,"v":49524764.9398818463,"t":1732507200}
+{"o":0.0000007754,"h":0.0000007814,"l":0.0000007628,"c":0.0000007653,"v":1087656.0446528438,"t":1732510800}
+{"o":0.0000007653,"h":0.0000007699,"l":0.0000007623,"c":0.0000007686,"v":213087.029853122,"t":1732514400}
+{"o":0.0000007686,"h":0.0000007701,"l":0.0000007418,"c":0.0000007482,"v":5508979.8010745104,"t":1732518000}
+{"o":0.0000007482,"h":0.0000007992,"l":0.0000007429,"c":0.0000007774,"v":5009163.9027798865,"t":1732521600}
+{"o":0.0000007774,"h":0.0000007915,"l":0.0000007718,"c":0.000000777,"v":375027.579787489,"t":1732525200}
+{"o":0.000000777,"h":0.0000007874,"l":0.0000007612,"c":0.0000007666,"v":1171443.921603766,"t":1732528800}
+{"o":0.0000007666,"h":0.0000007768,"l":0.0000006819,"c":0.0000006867,"v":8624878.2874887604,"t":1732532400}
+{"o":0.0000006867,"h":0.0000006921,"l":0.0000005983,"c":0.000000603,"v":10327766.550045995,"t":1732536000}
+{"o":0.000000603,"h":0.0000006143,"l":0.0000005951,"c":0.0000006041,"v":134336.104040454,"t":1732539600}
+{"o":0.0000006041,"h":0.0000006265,"l":0.0000006018,"c":0.0000006225,"v":261655.962807534,"t":1732543200}
+{"o":0.0000006225,"h":0.0000006403,"l":0.0000005883,"c":0.0000006042,"v":334129.279666259,"t":1732546800}
+{"o":0.0000006042,"h":0.0000006372,"l":0.0000006015,"c":0.000000633,"v":3710414.0868411446,"t":1732550400}
+{"o":0.000000633,"h":0.0000006493,"l":0.0000006249,"c":0.0000006334,"v":395566.658798134,"t":1732554000}
+{"o":0.0000006334,"h":0.0000006384,"l":0.0000006195,"c":0.000000625,"v":594291.049646685,"t":1732557600}
+{"o":0.000000625,"h":0.000000634,"l":0.0000005562,"c":0.0000005617,"v":9603655.5143262148,"t":1732561200}
+{"o":0.0000005617,"h":0.0000005648,"l":0.0000005562,"c":0.0000005604,"v":39748.238193417,"t":1732564800}
+{"o":0.0000005604,"h":0.0000005721,"l":0.0000005205,"c":0.0000005256,"v":5023201.7951622363,"t":1732568400}
+{"o":0.0000005256,"h":0.0000005425,"l":0.0000005242,"c":0.0000005295,"v":0.0,"t":1732572000}
+{"o":0.0000005295,"h":0.0000005363,"l":0.0000005117,"c":0.0000005226,"v":7084801.8119127695,"t":1732575600}
+{"o":0.0000005226,"h":0.0000005241,"l":0.0000005111,"c":0.0000005192,"v":291118.734809808,"t":1732579200}
+{"o":0.0000005192,"h":0.0000005467,"l":0.0000005136,"c":0.000000537,"v":4062137.7629340058,"t":1732582800}
+{"o":0.000000537,"h":0.0000005479,"l":0.0000005309,"c":0.0000005424,"v":4475515.2431524321,"t":1732586400}
+{"o":0.0000005424,"h":0.0000005486,"l":0.0000005418,"c":0.0000005452,"v":0.0,"t":1732590000}
+{"o":0.0000005452,"h":0.000000553,"l":0.0000005427,"c":0.0000005503,"v":92521.712652956,"t":1732593600}
+{"o":0.0000005503,"h":0.0000005518,"l":0.0000005465,"c":0.0000005466,"v":0.0,"t":1732597200}
+{"o":0.0000005466,"h":0.0000005843,"l":0.0000005444,"c":0.0000005786,"v":4093683.7166748187,"t":1732600800}
+{"o":0.0000005786,"h":0.0000005891,"l":0.0000005776,"c":0.0000005841,"v":150960.03257697,"t":1732604400}
+{"o":0.0000005841,"h":0.0000005988,"l":0.000000551,"c":0.0000005608,"v":3017180.3387816329,"t":1732608000}
+{"o":0.0000005608,"h":0.0000005617,"l":0.0000005494,"c":0.0000005555,"v":180642.134514792,"t":1732611600}
+{"o":0.0000005555,"h":0.0000005727,"l":0.0000005534,"c":0.0000005724,"v":1.0,"t":1732615200}
+{"o":0.0000005724,"h":0.0000005861,"l":0.0000005688,"c":0.0000005705,"v":0.0,"t":1732618800}
+{"o":0.0000005705,"h":0.0000005756,"l":0.000000551,"c":0.0000005569,"v":180000.0,"t":1732622400}
+{"o":0.0000005569,"h":0.0000005645,"l":0.0000005518,"c":0.0000005602,"v":105299.263677258,"t":1732626000}
+{"o":0.0000005602,"h":0.0000005724,"l":0.0000005348,"c":0.0000005598,"v":3828326.9417473981,"t":1732629600}
+{"o":0.0000005598,"h":0.0000005751,"l":0.0000005544,"c":0.000000573,"v":413746.632453493,"t":1732633200}
+{"o":0.000000573,"h":0.0000005744,"l":0.0000005522,"c":0.0000005571,"v":9076.062098331,"t":1732636800}
+{"o":0.0000005571,"h":0.0000005641,"l":0.0000005256,"c":0.0000005316,"v":10590910.4372216873,"t":1732640400}
+{"o":0.0000005316,"h":0.0000005476,"l":0.0000004852,"c":0.0000004949,"v":3530326.3794483892,"t":1732644000}
+{"o":0.0000004949,"h":0.0000004959,"l":0.000000488,"c":0.000000488,"v":0.0,"t":1732647600}
+{"o":0.000000488,"h":0.0000004944,"l":0.0000004794,"c":0.0000004826,"v":544647.4793797981,"t":1732651200}
+{"o":0.0000004826,"h":0.0000004861,"l":0.0000004779,"c":0.0000004834,"v":0.0,"t":1732654800}
+{"o":0.0000004834,"h":0.0000004863,"l":0.0000004771,"c":0.0000004835,"v":500000.0,"t":1732658400}
+{"o":0.0000004835,"h":0.0000004868,"l":0.0000004651,"c":0.0000004664,"v":2583816.7573490697,"t":1732662000}
+{"o":0.0000004664,"h":0.0000004735,"l":0.0000004604,"c":0.0000004729,"v":145994.060299004,"t":1732665600}
+{"o":0.0000004729,"h":0.0000004797,"l":0.0000004562,"c":0.0000004565,"v":2351967.3263747757,"t":1732669200}
+{"o":0.0000004565,"h":0.0000004607,"l":0.0000004505,"c":0.0000004507,"v":1500000.0,"t":1732672800}
+{"o":0.0000004507,"h":0.0000004572,"l":0.0000004474,"c":0.0000004517,"v":411670.437618559,"t":1732676400}
+{"o":0.0000004517,"h":0.0000004666,"l":0.0000004473,"c":0.000000466,"v":2798565.9179836442,"t":1732680000}
+{"o":0.000000466,"h":0.000000471,"l":0.0000004657,"c":0.0000004683,"v":0.0,"t":1732683600}
+{"o":0.0000004683,"h":0.0000004683,"l":0.0000004603,"c":0.0000004646,"v":0.0,"t":1732687200}
+{"o":0.0000004646,"h":0.000000465,"l":0.0000004558,"c":0.0000004572,"v":0.0,"t":1732690800}
+{"o":0.0000004572,"h":0.0000004733,"l":0.0000004559,"c":0.0000004684,"v":2059043.5701381371,"t":1732694400}
+{"o":0.0000004684,"h":0.0000004725,"l":0.0000004599,"c":0.0000004604,"v":1614464.489647296,"t":1732698000}
+{"o":0.0000004604,"h":0.0000004675,"l":0.0000004536,"c":0.0000004591,"v":12456.010343996,"t":1732701600}
+{"o":0.0000004591,"h":0.0000004647,"l":0.0000004581,"c":0.0000004629,"v":91010.227418585,"t":1732705200}
+{"o":0.0000004629,"h":0.0000004683,"l":0.000000457,"c":0.0000004583,"v":69230.708717671,"t":1732708800}
+{"o":0.0000004583,"h":0.0000004646,"l":0.0000004512,"c":0.0000004572,"v":142601.799912586,"t":1732712400}
+{"o":0.0000004572,"h":0.0000004681,"l":0.0000004533,"c":0.0000004624,"v":1078832.325840761,"t":1732716000}
+{"o":0.0000004624,"h":0.000000467,"l":0.0000004574,"c":0.0000004599,"v":0.0,"t":1732719600}
+{"o":0.0000004599,"h":0.0000004647,"l":0.0000004551,"c":0.0000004609,"v":2126813.8489608318,"t":1732723200}
+{"o":0.0000004609,"h":0.0000004638,"l":0.0000004561,"c":0.0000004581,"v":1900000.0,"t":1732726800}
+{"o":0.0000004581,"h":0.0000004724,"l":0.0000004548,"c":0.0000004685,"v":2191478.9834250407,"t":1732730400}
+{"o":0.0000004685,"h":0.0000004741,"l":0.0000004639,"c":0.0000004698,"v":3653538.541802424,"t":1732734000}
+{"o":0.0000004698,"h":0.0000004733,"l":0.0000004575,"c":0.0000004639,"v":1235520.2222445642,"t":1732737600}
+{"o":0.0000004639,"h":0.000000479,"l":0.0000004623,"c":0.000000474,"v":1592669.5639562961,"t":1732741200}
+{"o":0.000000474,"h":0.0000004809,"l":0.0000004691,"c":0.0000004757,"v":26239.20167979,"t":1732744800}
+{"o":0.0000004757,"h":0.0000004768,"l":0.0000004686,"c":0.0000004711,"v":59956.881158471,"t":1732748400}
+{"o":0.0000004711,"h":0.0000004862,"l":0.0000004632,"c":0.0000004754,"v":25748.674486472,"t":1732752000}
+{"o":0.0000004754,"h":0.0000004822,"l":0.0000004732,"c":0.0000004774,"v":970897.9956798929,"t":1732755600}
+{"o":0.0000004774,"h":0.0000004809,"l":0.0000004734,"c":0.0000004804,"v":0.0,"t":1732759200}
+{"o":0.0000004804,"h":0.00000049,"l":0.000000479,"c":0.0000004847,"v":0.0,"t":1732762800}
+{"o":0.0000004847,"h":0.0000004873,"l":0.0000004801,"c":0.0000004842,"v":0.0,"t":1732766400}
+{"o":0.0000004842,"h":0.0000004916,"l":0.0000004784,"c":0.0000004846,"v":578315.4881865301,"t":1732770000}
+{"o":0.0000004846,"h":0.000000488,"l":0.0000004836,"c":0.0000004846,"v":0.0,"t":1732773600}
+{"o":0.0000004846,"h":0.0000004902,"l":0.0000004822,"c":0.0000004854,"v":0.0,"t":1732777200}
+{"o":0.0000004854,"h":0.0000004882,"l":0.0000004792,"c":0.0000004803,"v":182417.453565338,"t":1732780800}
+{"o":0.0000004803,"h":0.0000004862,"l":0.000000478,"c":0.0000004842,"v":11577.200296968,"t":1732784400}
+{"o":0.0000004842,"h":0.0000004885,"l":0.0000004822,"c":0.0000004846,"v":0.0,"t":1732788000}
+{"o":0.0000004846,"h":0.0000004875,"l":0.0000004756,"c":0.000000477,"v":19405.572116079,"t":1732791600}
+{"o":0.000000477,"h":0.0000004842,"l":0.0000004763,"c":0.000000479,"v":4854.388428193,"t":1732795200}
+{"o":0.000000479,"h":0.0000004854,"l":0.0000004752,"c":0.000000476,"v":5000.0,"t":1732798800}
+{"o":0.000000476,"h":0.0000004808,"l":0.0000004734,"c":0.0000004784,"v":0.0,"t":1732802400}
+{"o":0.0000004784,"h":0.0000004855,"l":0.0000004769,"c":0.0000004838,"v":95910.138835463,"t":1732806000}
+{"o":0.0000004838,"h":0.0000004838,"l":0.000000476,"c":0.0000004798,"v":433220.911773134,"t":1732809600}
+{"o":0.0000004798,"h":0.0000004848,"l":0.0000004764,"c":0.0000004822,"v":1342260.293299889,"t":1732813200}
+{"o":0.0000004822,"h":0.0000004822,"l":0.0000004786,"c":0.0000004793,"v":0.0,"t":1732816800}
+{"o":0.0000004793,"h":0.0000004835,"l":0.0000004791,"c":0.0000004818,"v":0.0,"t":1732820400}
+{"o":0.0000004818,"h":0.0000004854,"l":0.0000004786,"c":0.0000004805,"v":252551.306288964,"t":1732824000}
+{"o":0.0000004805,"h":0.000000481,"l":0.0000004775,"c":0.0000004795,"v":3595.52,"t":1732827600}
+{"o":0.0000004795,"h":0.0000004819,"l":0.0000004646,"c":0.0000004663,"v":2403293.0167960608,"t":1732831200}
+{"o":0.0000004663,"h":0.0000004713,"l":0.0000004655,"c":0.0000004685,"v":66748.061142028,"t":1732834800}
+{"o":0.0000004685,"h":0.0000004755,"l":0.0000004663,"c":0.0000004751,"v":1750078.0999124511,"t":1732838400}
+{"o":0.0000004751,"h":0.000000492,"l":0.0000004723,"c":0.0000004857,"v":3526232.4782615551,"t":1732842000}
+{"o":0.0000004857,"h":0.0000005337,"l":0.0000004775,"c":0.0000005237,"v":5334574.6081900029,"t":1732845600}
+{"o":0.0000005237,"h":0.000000534,"l":0.0000005203,"c":0.000000524,"v":1409562.2500013581,"t":1732849200}
+{"o":0.000000524,"h":0.0000005281,"l":0.0000005226,"c":0.0000005261,"v":39495.404133424,"t":1732852800}
+{"o":0.0000005261,"h":0.0000005292,"l":0.00000051,"c":0.0000005194,"v":2989980.7171282033,"t":1732856400}
+{"o":0.0000005194,"h":0.0000005211,"l":0.0000005128,"c":0.000000514,"v":391888.563055898,"t":1732860000}
+{"o":0.000000514,"h":0.0000005221,"l":0.0000005124,"c":0.0000005219,"v":3668.259298304,"t":1732863600}
+{"o":0.0000005219,"h":0.000000522,"l":0.0000005166,"c":0.0000005191,"v":0.0,"t":1732867200}
+{"o":0.0000005191,"h":0.0000005244,"l":0.000000515,"c":0.0000005207,"v":1335158.3026419901,"t":1732870800}
+{"o":0.0000005207,"h":0.0000005302,"l":0.000000517,"c":0.0000005268,"v":818480.627374419,"t":1732874400}
+{"o":0.0000005268,"h":0.0000005275,"l":0.0000005188,"c":0.0000005194,"v":0.0,"t":1732878000}
+{"o":0.0000005194,"h":0.000000526,"l":0.0000005146,"c":0.000000524,"v":0.0,"t":1732881600}
+{"o":0.000000524,"h":0.0000005365,"l":0.0000005214,"c":0.0000005342,"v":882991.775843767,"t":1732885200}
+{"o":0.0000005342,"h":0.0000005376,"l":0.0000005307,"c":0.0000005308,"v":0.0,"t":1732888800}
+{"o":0.0000005308,"h":0.0000005368,"l":0.0000005272,"c":0.0000005345,"v":40621.94205059,"t":1732892400}
+{"o":0.0000005345,"h":0.0000005382,"l":0.0000005288,"c":0.0000005366,"v":11500.0,"t":1732896000}
+{"o":0.0000005366,"h":0.0000005409,"l":0.0000005287,"c":0.0000005337,"v":998.0,"t":1732899600}
+{"o":0.0000005337,"h":0.0000005344,"l":0.0000005288,"c":0.0000005299,"v":0.0,"t":1732903200}
+{"o":0.0000005299,"h":0.0000005369,"l":0.0000005289,"c":0.0000005311,"v":681471.0453615719,"t":1732906800}
+{"o":0.0000005311,"h":0.0000005373,"l":0.0000005254,"c":0.0000005288,"v":646850.227921169,"t":1732910400}
+{"o":0.0000005288,"h":0.0000005355,"l":0.0000005249,"c":0.0000005289,"v":39103.326463394,"t":1732914000}
+{"o":0.0000005289,"h":0.0000005311,"l":0.0000005256,"c":0.0000005298,"v":0.0,"t":1732917600}
+{"o":0.0000005298,"h":0.0000005316,"l":0.000000528,"c":0.0000005312,"v":0.0,"t":1732921200}
+{"o":0.0000005312,"h":0.0000005382,"l":0.0000005292,"c":0.0000005353,"v":61588.155029355,"t":1732924800}
+{"o":0.0000005353,"h":0.0000005389,"l":0.0000005272,"c":0.0000005305,"v":255419.406853554,"t":1732928400}
+{"o":0.0000005305,"h":0.0000005318,"l":0.0000005264,"c":0.0000005275,"v":32248.282299188,"t":1732932000}
+{"o":0.0000005275,"h":0.000000532,"l":0.0000005247,"c":0.0000005255,"v":0.0,"t":1732935600}
+{"o":0.0000005255,"h":0.0000005292,"l":0.0000005247,"c":0.0000005267,"v":0.0,"t":1732939200}
+{"o":0.0000005267,"h":0.000000537,"l":0.0000005232,"c":0.0000005298,"v":563425.499712449,"t":1732942800}
+{"o":0.0000005298,"h":0.0000005332,"l":0.0000005266,"c":0.0000005318,"v":0.0,"t":1732946400}
+{"o":0.0000005318,"h":0.0000005391,"l":0.0000005244,"c":0.0000005345,"v":120330.188945219,"t":1732950000}
+{"o":0.0000005345,"h":0.0000005387,"l":0.0000005319,"c":0.0000005358,"v":439380.086634892,"t":1732953600}
+{"o":0.0000005358,"h":0.0000005428,"l":0.0000005342,"c":0.0000005415,"v":645131.624014002,"t":1732957200}
+{"o":0.0000005415,"h":0.0000005496,"l":0.0000005364,"c":0.0000005453,"v":784224.406629584,"t":1732960800}
+{"o":0.0000005453,"h":0.0000005461,"l":0.0000005327,"c":0.000000538,"v":20845.792172409,"t":1732964400}
+{"o":0.000000538,"h":0.0000005438,"l":0.000000534,"c":0.0000005409,"v":250073.483379396,"t":1732968000}
+{"o":0.0000005409,"h":0.0000005455,"l":0.0000005333,"c":0.0000005389,"v":109300.753299652,"t":1732971600}
+{"o":0.0000005389,"h":0.0000005454,"l":0.0000005337,"c":0.0000005449,"v":1601224.6314603309,"t":1732975200}
+{"o":0.0000005449,"h":0.0000005541,"l":0.0000005424,"c":0.0000005499,"v":91042.599794601,"t":1732978800}
+{"o":0.0000005499,"h":0.0000005525,"l":0.0000005453,"c":0.0000005464,"v":139580.080245599,"t":1732982400}
+{"o":0.0000005464,"h":0.0000005494,"l":0.0000005403,"c":0.0000005411,"v":1735902.467303161,"t":1732986000}
+{"o":0.0000005411,"h":0.0000005462,"l":0.0000005403,"c":0.0000005413,"v":0.0,"t":1732989600}
+{"o":0.0000005413,"h":0.0000005453,"l":0.0000005341,"c":0.0000005389,"v":38090.169003989,"t":1732993200}
+{"o":0.0000005389,"h":0.0000005397,"l":0.0000005273,"c":0.0000005289,"v":917737.822168508,"t":1732996800}
+{"o":0.0000005289,"h":0.0000005326,"l":0.0000005249,"c":0.0000005296,"v":1228777.300982455,"t":1733000400}
+{"o":0.0000005296,"h":0.0000005359,"l":0.0000005234,"c":0.0000005285,"v":95479.001579675,"t":1733004000}
+{"o":0.0000005285,"h":0.000000534,"l":0.0000005233,"c":0.0000005286,"v":30091.236580658,"t":1733007600}
+{"o":0.0000005286,"h":0.0000005322,"l":0.0000005236,"c":0.0000005286,"v":0.0,"t":1733011200}
+{"o":0.0000005286,"h":0.0000005335,"l":0.000000524,"c":0.0000005308,"v":354635.433790071,"t":1733014800}
+{"o":0.0000005308,"h":0.0000005373,"l":0.0000005239,"c":0.0000005362,"v":0.0,"t":1733018400}
+{"o":0.0000005362,"h":0.0000005364,"l":0.0000005319,"c":0.0000005338,"v":0.0,"t":1733022000}
+{"o":0.0000005338,"h":0.0000005367,"l":0.0000005309,"c":0.0000005314,"v":0.0,"t":1733025600}
+{"o":0.0000005314,"h":0.0000005347,"l":0.0000005313,"c":0.0000005345,"v":0.0,"t":1733029200}
+{"o":0.0000005345,"h":0.0000005351,"l":0.0000005319,"c":0.0000005339,"v":0.0,"t":1733032800}
+{"o":0.0000005339,"h":0.0000005369,"l":0.0000005274,"c":0.0000005295,"v":80238.360972439,"t":1733036400}
+{"o":0.0000005295,"h":0.0000005299,"l":0.0000005186,"c":0.0000005197,"v":127676.234671041,"t":1733040000}
+{"o":0.0000005197,"h":0.0000005263,"l":0.0000005193,"c":0.0000005249,"v":3721.051549834,"t":1733043600}
+{"o":0.0000005249,"h":0.0000005321,"l":0.0000005248,"c":0.0000005281,"v":0.0,"t":1733047200}
+{"o":0.0000005281,"h":0.0000005282,"l":0.000000523,"c":0.0000005234,"v":79588.43,"t":1733050800}
+{"o":0.0000005234,"h":0.0000005248,"l":0.0000005227,"c":0.0000005238,"v":289248.104295787,"t":1733054400}
+{"o":0.0000005238,"h":0.0000005257,"l":0.0000005206,"c":0.0000005219,"v":0.0,"t":1733058000}
+{"o":0.0000005219,"h":0.000000524,"l":0.00000052,"c":0.0000005212,"v":0.0,"t":1733061600}
+{"o":0.0000005212,"h":0.0000005266,"l":0.0000005186,"c":0.0000005205,"v":0.0,"t":1733065200}
+{"o":0.0000005205,"h":0.0000005252,"l":0.0000005163,"c":0.0000005231,"v":237418.588756252,"t":1733068800}
+{"o":0.0000005231,"h":0.0000005271,"l":0.0000005087,"c":0.0000005127,"v":1696041.5065642868,"t":1733072400}
+{"o":0.0000005127,"h":0.0000005153,"l":0.0000005076,"c":0.0000005121,"v":355292.362031076,"t":1733076000}
+{"o":0.0000005121,"h":0.0000005148,"l":0.0000005061,"c":0.0000005077,"v":50000.0,"t":1733079600}
+{"o":0.0000005077,"h":0.000000513,"l":0.0000005069,"c":0.0000005089,"v":0.0,"t":1733083200}
+{"o":0.0000005089,"h":0.0000005101,"l":0.0000005049,"c":0.0000005057,"v":0.0,"t":1733086800}
+{"o":0.0000005057,"h":0.0000005074,"l":0.0000005012,"c":0.0000005034,"v":0.0,"t":1733090400}
+{"o":0.0000005034,"h":0.0000005072,"l":0.000000499,"c":0.0000005065,"v":0.0,"t":1733094000}
+{"o":0.0000005065,"h":0.0000005135,"l":0.0000005059,"c":0.0000005103,"v":0.0,"t":1733097600}
+{"o":0.0000005103,"h":0.0000005113,"l":0.0000005041,"c":0.0000005045,"v":0.0,"t":1733101200}
+{"o":0.0000005045,"h":0.0000005162,"l":0.0000005035,"c":0.0000005124,"v":0.0,"t":1733104800}
+{"o":0.0000005124,"h":0.0000005268,"l":0.000000511,"c":0.0000005251,"v":0.0,"t":1733108400}
+{"o":0.0000005251,"h":0.0000005327,"l":0.0000004873,"c":0.0000004891,"v":3528536.3296628837,"t":1733112000}
+{"o":0.0000004891,"h":0.0000004937,"l":0.0000004848,"c":0.0000004909,"v":0.0,"t":1733115600}
+{"o":0.0000004909,"h":0.0000004991,"l":0.0000004891,"c":0.0000004931,"v":1011112.307132447,"t":1733119200}
+{"o":0.0000004931,"h":0.000000498,"l":0.00000049,"c":0.0000004925,"v":0.0,"t":1733122800}
+{"o":0.0000004925,"h":0.0000005071,"l":0.0000004922,"c":0.000000499,"v":0.0,"t":1733126400}
+{"o":0.000000499,"h":0.0000005032,"l":0.0000004943,"c":0.0000004944,"v":0.0,"t":1733130000}
+{"o":0.0000004944,"h":0.0000005071,"l":0.0000004943,"c":0.0000005039,"v":0.0,"t":1733133600}
+{"o":0.0000005039,"h":0.0000005069,"l":0.0000004946,"c":0.0000004957,"v":200836.881430316,"t":1733137200}
+{"o":0.0000004957,"h":0.0000005052,"l":0.000000489,"c":0.0000004974,"v":1002922.297444675,"t":1733140800}
+{"o":0.0000004974,"h":0.0000005007,"l":0.0000004882,"c":0.000000489,"v":307548.721971412,"t":1733144400}
+{"o":0.000000489,"h":0.0000004937,"l":0.0000004773,"c":0.0000004823,"v":2000000.0,"t":1733148000}
+{"o":0.0000004823,"h":0.0000004873,"l":0.0000004691,"c":0.0000004734,"v":28432.465630836,"t":1733151600}
+{"o":0.0000004734,"h":0.0000004888,"l":0.0000004718,"c":0.0000004831,"v":176691.030875187,"t":1733155200}
+{"o":0.0000004831,"h":0.0000005028,"l":0.0000004773,"c":0.0000004973,"v":1350827.681806514,"t":1733158800}
+{"o":0.0000004973,"h":0.0000005009,"l":0.0000004814,"c":0.0000004852,"v":39495.404133424,"t":1733162400}
+{"o":0.0000004852,"h":0.0000004937,"l":0.0000004842,"c":0.0000004848,"v":182178.342101041,"t":1733166000}
+{"o":0.0000004848,"h":0.0000004905,"l":0.0000004035,"c":0.0000004074,"v":17355552.141579479,"t":1733169600}
+{"o":0.0000004074,"h":0.0000004118,"l":0.0000004038,"c":0.0000004088,"v":1153050.22949554,"t":1733173200}
+{"o":0.0000004088,"h":0.0000004135,"l":0.0000004033,"c":0.0000004083,"v":24000.0,"t":1733176800}
+{"o":0.0000004083,"h":0.0000004151,"l":0.0000004052,"c":0.0000004118,"v":918747.717400807,"t":1733180400}
+{"o":0.0000004118,"h":0.0000004142,"l":0.0000004101,"c":0.0000004119,"v":0.0,"t":1733184000}
+{"o":0.0000004119,"h":0.0000004153,"l":0.0000004084,"c":0.0000004132,"v":1662285.0344673661,"t":1733187600}
+{"o":0.0000004132,"h":0.0000004185,"l":0.0000003975,"c":0.0000004027,"v":1633758.228920395,"t":1733191200}
+{"o":0.0000004027,"h":0.0000004047,"l":0.0000004,"c":0.0000004032,"v":0.0,"t":1733194800}
+{"o":0.0000004032,"h":0.0000004108,"l":0.0000004007,"c":0.0000004068,"v":120957.068297926,"t":1733198400}
+{"o":0.0000004068,"h":0.0000004096,"l":0.0000004067,"c":0.0000004076,"v":0.0,"t":1733202000}
+{"o":0.0000004076,"h":0.0000004138,"l":0.0000004025,"c":0.0000004101,"v":815460.0071661839,"t":1733205600}
+{"o":0.0000004101,"h":0.0000004146,"l":0.0000004086,"c":0.0000004104,"v":0.0,"t":1733209200}
+{"o":0.0000004104,"h":0.0000004219,"l":0.0000004075,"c":0.0000004198,"v":2038654.635517017,"t":1733212800}
+{"o":0.0000004198,"h":0.0000004249,"l":0.0000004196,"c":0.0000004236,"v":0.0,"t":1733216400}
+{"o":0.0000004236,"h":0.0000004275,"l":0.0000004215,"c":0.0000004267,"v":0.0,"t":1733220000}
+{"o":0.0000004267,"h":0.0000004272,"l":0.0000004209,"c":0.0000004224,"v":0.0,"t":1733223600}
+{"o":0.0000004224,"h":0.0000004288,"l":0.0000004205,"c":0.0000004231,"v":236336.214228577,"t":1733227200}
+{"o":0.0000004231,"h":0.0000004394,"l":0.0000004062,"c":0.0000004178,"v":2552269.5134046739,"t":1733230800}
+{"o":0.0000004178,"h":0.0000004264,"l":0.0000003967,"c":0.0000003986,"v":841503.528500927,"t":1733234400}
+{"o":0.0000003986,"h":0.0000004057,"l":0.0000003951,"c":0.0000004003,"v":0.0,"t":1733238000}
+{"o":0.0000004003,"h":0.0000004088,"l":0.0000003967,"c":0.0000004042,"v":459012.829669152,"t":1733241600}
+{"o":0.0000004042,"h":0.0000004107,"l":0.0000004013,"c":0.0000004015,"v":0.0,"t":1733245200}
+{"o":0.0000004015,"h":0.0000004141,"l":0.0000003963,"c":0.0000004064,"v":1044997.025466148,"t":1733248800}
+{"o":0.0000004064,"h":0.0000004108,"l":0.0000004039,"c":0.0000004044,"v":0.0,"t":1733252400}
+{"o":0.0000004044,"h":0.0000004051,"l":0.0000004008,"c":0.0000004035,"v":0.0,"t":1733256000}
+{"o":0.0000004035,"h":0.0000004076,"l":0.0000003849,"c":0.0000003884,"v":0.0,"t":1733259600}
+{"o":0.0000003884,"h":0.0000003941,"l":0.0000003878,"c":0.00000039,"v":0.0,"t":1733263200}
+{"o":0.00000039,"h":0.0000004058,"l":0.0000003894,"c":0.0000004048,"v":2050141.7275924471,"t":1733266800}
+{"o":0.0000004048,"h":0.0000004091,"l":0.0000003948,"c":0.0000004029,"v":521044.075176325,"t":1733270400}
+{"o":0.0000004029,"h":0.0000004255,"l":0.0000003985,"c":0.0000004091,"v":9404463.3471383601,"t":1733274000}
+{"o":0.0000004091,"h":0.0000004202,"l":0.0000004066,"c":0.0000004147,"v":0.0,"t":1733277600}
+{"o":0.0000004147,"h":0.0000004261,"l":0.0000004093,"c":0.0000004202,"v":9501836.2960215919,"t":1733281200}
+{"o":0.0000004202,"h":0.0000004225,"l":0.0000004191,"c":0.0000004201,"v":0.0,"t":1733284800}
+{"o":0.0000004201,"h":0.0000004204,"l":0.0000004146,"c":0.0000004197,"v":0.0,"t":1733288400}
+{"o":0.0000004197,"h":0.0000004233,"l":0.000000419,"c":0.0000004202,"v":0.0,"t":1733292000}
+{"o":0.0000004202,"h":0.0000004227,"l":0.000000407,"c":0.0000004091,"v":128431.398059719,"t":1733295600}
+{"o":0.0000004091,"h":0.0000004121,"l":0.0000004045,"c":0.0000004073,"v":495662.081871786,"t":1733299200}
+{"o":0.0000004073,"h":0.0000004078,"l":0.0000004045,"c":0.0000004073,"v":0.0,"t":1733302800}
+{"o":0.0000004073,"h":0.0000004149,"l":0.0000004036,"c":0.0000004125,"v":2993155.6415231191,"t":1733306400}
+{"o":0.0000004125,"h":0.0000004155,"l":0.0000004114,"c":0.0000004139,"v":0.0,"t":1733310000}
+{"o":0.0000004139,"h":0.0000004215,"l":0.0000004135,"c":0.0000004196,"v":0.0,"t":1733313600}
+{"o":0.0000004196,"h":0.0000004242,"l":0.0000004159,"c":0.00000042,"v":89363.083182933,"t":1733317200}
+{"o":0.00000042,"h":0.0000004249,"l":0.0000004144,"c":0.0000004172,"v":15000.0,"t":1733320800}
+{"o":0.0000004172,"h":0.0000004201,"l":0.0000004118,"c":0.0000004142,"v":0.0,"t":1733324400}
+{"o":0.0000004142,"h":0.0000004325,"l":0.0000004122,"c":0.0000004292,"v":0.0,"t":1733328000}
+{"o":0.0000004292,"h":0.0000004317,"l":0.0000004225,"c":0.000000423,"v":0.0,"t":1733331600}
+{"o":0.000000423,"h":0.0000004244,"l":0.0000004159,"c":0.0000004177,"v":305942.471397483,"t":1733335200}
+{"o":0.0000004177,"h":0.0000004197,"l":0.0000004121,"c":0.0000004125,"v":2263.858969169,"t":1733338800}
+{"o":0.0000004125,"h":0.0000004166,"l":0.0000004061,"c":0.000000412,"v":0.0,"t":1733342400}
+{"o":0.000000412,"h":0.0000004226,"l":0.0000004069,"c":0.0000004157,"v":1035166.540279681,"t":1733346000}
+{"o":0.0000004157,"h":0.000000417,"l":0.0000004121,"c":0.0000004169,"v":0.0,"t":1733349600}
+{"o":0.0000004169,"h":0.000000423,"l":0.000000412,"c":0.0000004125,"v":2694.105831337,"t":1733353200}
+{"o":0.0000004125,"h":0.0000004211,"l":0.0000004099,"c":0.000000416,"v":747135.815000771,"t":1733356800}
+{"o":0.000000416,"h":0.0000004224,"l":0.0000004137,"c":0.0000004154,"v":16777.820713375,"t":1733360400}
+{"o":0.0000004154,"h":0.0000004161,"l":0.000000399,"c":0.0000004054,"v":0.0,"t":1733364000}
+{"o":0.0000004054,"h":0.0000004129,"l":0.0000003935,"c":0.0000004099,"v":4028103.8686856381,"t":1733367600}
+{"o":0.0000004099,"h":0.0000004102,"l":0.0000003949,"c":0.0000003974,"v":36166.540279681,"t":1733371200}
+{"o":0.0000003974,"h":0.0000004043,"l":0.0000003965,"c":0.0000004005,"v":0.0,"t":1733374800}
+{"o":0.0000004005,"h":0.0000004078,"l":0.0000003948,"c":0.0000003987,"v":965635.247031412,"t":1733378400}
+{"o":0.0000003987,"h":0.0000003992,"l":0.0000003961,"c":0.000000398,"v":0.0,"t":1733382000}
+{"o":0.000000398,"h":0.0000003987,"l":0.0000003935,"c":0.000000395,"v":0.0,"t":1733385600}
+{"o":0.000000395,"h":0.0000003968,"l":0.0000003917,"c":0.000000392,"v":992563.937444958,"t":1733389200}
+{"o":0.000000392,"h":0.0000003933,"l":0.000000388,"c":0.0000003931,"v":0.0,"t":1733392800}
+{"o":0.0000003931,"h":0.0000003936,"l":0.0000003843,"c":0.0000003851,"v":0.0,"t":1733396400}
+{"o":0.0000003851,"h":0.0000004012,"l":0.0000003796,"c":0.0000004006,"v":205823.856888231,"t":1733400000}
+{"o":0.0000004006,"h":0.0000004056,"l":0.0000003986,"c":0.0000004025,"v":0.0,"t":1733403600}
+{"o":0.0000004025,"h":0.0000004061,"l":0.0000004006,"c":0.0000004013,"v":0.0,"t":1733407200}
+{"o":0.0000004013,"h":0.0000004093,"l":0.000000393,"c":0.000000398,"v":86760.0,"t":1733410800}
+{"o":0.000000398,"h":0.0000004005,"l":0.0000003854,"c":0.0000003908,"v":1453846.153846154,"t":1733414400}
+{"o":0.0000003908,"h":0.0000003924,"l":0.0000003889,"c":0.0000003901,"v":0.0,"t":1733418000}
+{"o":0.0000003901,"h":0.0000003965,"l":0.0000003897,"c":0.000000396,"v":0.0,"t":1733421600}
+{"o":0.000000396,"h":0.0000004034,"l":0.0000003949,"c":0.0000004018,"v":0.0,"t":1733425200}
+{"o":0.0000004018,"h":0.0000004082,"l":0.000000382,"c":0.0000003833,"v":4711.29,"t":1733428800}
+{"o":0.0000003833,"h":0.0000003848,"l":0.0000003812,"c":0.0000003818,"v":0.0,"t":1733432400}
+{"o":0.0000003818,"h":0.0000004028,"l":0.0000003794,"c":0.000000386,"v":2269.0,"t":1733436000}
+{"o":0.000000386,"h":0.0000003895,"l":0.0000003755,"c":0.000000385,"v":0.0,"t":1733439600}
+{"o":0.000000385,"h":0.0000003875,"l":0.0000003744,"c":0.0000003745,"v":0.0,"t":1733443200}
+{"o":0.0000003745,"h":0.0000003793,"l":0.0000003669,"c":0.0000003727,"v":0.0,"t":1733446800}
+{"o":0.0000003727,"h":0.0000003907,"l":0.0000003722,"c":0.0000003882,"v":86019.115905681,"t":1733450400}
+{"o":0.0000003882,"h":0.0000003951,"l":0.0000003855,"c":0.0000003869,"v":236429.41710387,"t":1733454000}
+{"o":0.0000003869,"h":0.0000003901,"l":0.0000003835,"c":0.0000003867,"v":162623.031834382,"t":1733457600}
+{"o":0.0000003867,"h":0.0000003911,"l":0.000000384,"c":0.0000003892,"v":137867.163342535,"t":1733461200}
+{"o":0.0000003892,"h":0.0000003907,"l":0.0000003875,"c":0.0000003889,"v":0.0,"t":1733464800}
+{"o":0.0000003889,"h":0.0000003904,"l":0.000000388,"c":0.000000388,"v":0.0,"t":1733468400}
+{"o":0.000000388,"h":0.0000003905,"l":0.0000003861,"c":0.0000003905,"v":0.0,"t":1733472000}
+{"o":0.0000003905,"h":0.0000003949,"l":0.0000003892,"c":0.0000003931,"v":2521237.7745528808,"t":1733475600}
+{"o":0.0000003931,"h":0.0000003956,"l":0.0000003922,"c":0.0000003929,"v":0.0,"t":1733479200}
+{"o":0.0000003929,"h":0.0000003966,"l":0.0000003921,"c":0.0000003955,"v":0.0,"t":1733482800}
+{"o":0.0000003955,"h":0.000000402,"l":0.0000003908,"c":0.0000003979,"v":355096.442860777,"t":1733486400}
+{"o":0.0000003979,"h":0.0000004167,"l":0.000000391,"c":0.0000004102,"v":5838953.9926608698,"t":1733490000}
+{"o":0.0000004102,"h":0.0000004177,"l":0.0000004043,"c":0.0000004098,"v":66052.134465855,"t":1733493600}
+{"o":0.0000004098,"h":0.0000004138,"l":0.0000004065,"c":0.0000004097,"v":0.0,"t":1733497200}
+{"o":0.0000004097,"h":0.0000004191,"l":0.000000408,"c":0.0000004154,"v":32025.869594465,"t":1733500800}
+{"o":0.0000004154,"h":0.0000004163,"l":0.0000004113,"c":0.0000004137,"v":144918.315326938,"t":1733504400}
+{"o":0.0000004137,"h":0.0000004147,"l":0.0000004102,"c":0.0000004137,"v":0.0,"t":1733508000}
+{"o":0.0000004137,"h":0.0000004168,"l":0.0000004111,"c":0.0000004116,"v":68487.474081611,"t":1733511600}
+{"o":0.0000004116,"h":0.0000004154,"l":0.0000004092,"c":0.0000004143,"v":835713.5856835509,"t":1733515200}
+{"o":0.0000004143,"h":0.0000004307,"l":0.0000004125,"c":0.0000004305,"v":3139653.772788255,"t":1733518800}
+{"o":0.0000004305,"h":0.0000004336,"l":0.0000004259,"c":0.0000004281,"v":3450608.469776541,"t":1733522400}
+{"o":0.0000004281,"h":0.0000004318,"l":0.0000004174,"c":0.0000004195,"v":640189.9277770669,"t":1733526000}
+{"o":0.0000004195,"h":0.0000004221,"l":0.0000004186,"c":0.0000004204,"v":0.0,"t":1733529600}
+{"o":0.0000004204,"h":0.0000004252,"l":0.0000004192,"c":0.0000004229,"v":23505.531133836,"t":1733533200}
+{"o":0.0000004229,"h":0.0000004252,"l":0.0000004209,"c":0.0000004224,"v":0.0,"t":1733536800}
+{"o":0.0000004224,"h":0.0000004316,"l":0.0000004217,"c":0.0000004285,"v":3000000.0,"t":1733540400}
+{"o":0.0000004285,"h":0.00000043,"l":0.0000004273,"c":0.0000004277,"v":0.0,"t":1733544000}
+{"o":0.0000004277,"h":0.0000004327,"l":0.0000004263,"c":0.0000004314,"v":1000000.0,"t":1733547600}
+{"o":0.0000004314,"h":0.0000004327,"l":0.0000004294,"c":0.0000004304,"v":0.0,"t":1733551200}
+{"o":0.0000004304,"h":0.0000004315,"l":0.000000429,"c":0.00000043,"v":0.0,"t":1733554800}
+{"o":0.00000043,"h":0.0000004321,"l":0.0000004294,"c":0.0000004303,"v":0.0,"t":1733558400}
+{"o":0.0000004303,"h":0.0000004312,"l":0.0000004254,"c":0.0000004255,"v":0.0,"t":1733562000}
+{"o":0.0000004255,"h":0.0000004284,"l":0.0000004244,"c":0.0000004262,"v":985389.442320363,"t":1733565600}
+{"o":0.0000004262,"h":0.0000004347,"l":0.0000004246,"c":0.0000004344,"v":3463501.115814622,"t":1733569200}
+{"o":0.0000004344,"h":0.0000004358,"l":0.0000004326,"c":0.0000004345,"v":0.0,"t":1733572800}
+{"o":0.0000004345,"h":0.0000004358,"l":0.0000004296,"c":0.00000043,"v":31538.197768036,"t":1733576400}
+{"o":0.00000043,"h":0.000000443,"l":0.0000004238,"c":0.0000004314,"v":1092231.313420726,"t":1733580000}
+{"o":0.0000004314,"h":0.0000004368,"l":0.0000004263,"c":0.0000004305,"v":400000.0,"t":1733583600}
+{"o":0.0000004305,"h":0.0000004341,"l":0.000000428,"c":0.0000004285,"v":0.0,"t":1733587200}
+{"o":0.0000004285,"h":0.0000004329,"l":0.0000004282,"c":0.0000004308,"v":544077.096977255,"t":1733590800}
+{"o":0.0000004308,"h":0.0000004322,"l":0.0000004282,"c":0.0000004291,"v":0.0,"t":1733594400}
+{"o":0.0000004291,"h":0.0000004318,"l":0.000000428,"c":0.0000004296,"v":0.0,"t":1733598000}
+{"o":0.0000004296,"h":0.0000004316,"l":0.0000004272,"c":0.0000004305,"v":0.0,"t":1733601600}
+{"o":0.0000004305,"h":0.0000004324,"l":0.0000004271,"c":0.0000004298,"v":0.0,"t":1733605200}
+{"o":0.0000004298,"h":0.0000004353,"l":0.0000004262,"c":0.0000004349,"v":0.0,"t":1733608800}
+{"o":0.0000004349,"h":0.0000004363,"l":0.0000004322,"c":0.0000004359,"v":8.310586775,"t":1733612400}
+{"o":0.0000004359,"h":0.000000439,"l":0.0000004335,"c":0.0000004342,"v":0.0,"t":1733616000}
+{"o":0.0000004342,"h":0.0000004356,"l":0.0000004323,"c":0.0000004339,"v":0.0,"t":1733619600}
+{"o":0.0000004339,"h":0.000000434,"l":0.0000004297,"c":0.0000004305,"v":0.0,"t":1733623200}
+{"o":0.0000004305,"h":0.0000004339,"l":0.0000004262,"c":0.0000004284,"v":4922.779709109,"t":1733626800}
+{"o":0.0000004284,"h":0.0000004356,"l":0.0000004277,"c":0.0000004356,"v":22994.395246743,"t":1733630400}
+{"o":0.0000004356,"h":0.0000004402,"l":0.0000004259,"c":0.0000004291,"v":47028.389402988,"t":1733634000}
+{"o":0.0000004291,"h":0.0000004304,"l":0.0000004268,"c":0.0000004276,"v":0.0,"t":1733637600}
+{"o":0.0000004276,"h":0.0000004307,"l":0.0000004263,"c":0.0000004303,"v":716299.7748861411,"t":1733641200}
+{"o":0.0000004303,"h":0.0000004353,"l":0.00000043,"c":0.0000004351,"v":0.0,"t":1733644800}
+{"o":0.0000004351,"h":0.0000004384,"l":0.0000004332,"c":0.0000004372,"v":0.0,"t":1733648400}
+{"o":0.0000004372,"h":0.0000004372,"l":0.0000004324,"c":0.0000004346,"v":0.0,"t":1733652000}
+{"o":0.0000004346,"h":0.0000004356,"l":0.0000004323,"c":0.0000004333,"v":0.0,"t":1733655600}
+{"o":0.0000004333,"h":0.0000004356,"l":0.0000004293,"c":0.0000004303,"v":229897.608908347,"t":1733659200}
+{"o":0.0000004303,"h":0.0000004349,"l":0.0000004274,"c":0.0000004313,"v":58631.473366294,"t":1733662800}
+{"o":0.0000004313,"h":0.0000004343,"l":0.0000004263,"c":0.0000004294,"v":171426.906138626,"t":1733666400}
+{"o":0.0000004294,"h":0.000000432,"l":0.0000004263,"c":0.0000004267,"v":0.0,"t":1733670000}
+{"o":0.0000004267,"h":0.0000004318,"l":0.0000004252,"c":0.0000004285,"v":460201.84611054,"t":1733673600}
+{"o":0.0000004285,"h":0.0000004302,"l":0.000000427,"c":0.0000004273,"v":98813.037244771,"t":1733677200}
+{"o":0.0000004273,"h":0.0000004302,"l":0.000000427,"c":0.00000043,"v":0.0,"t":1733680800}
+{"o":0.00000043,"h":0.000000432,"l":0.0000004271,"c":0.0000004276,"v":0.0,"t":1733684400}
+{"o":0.0000004276,"h":0.0000004299,"l":0.0000004271,"c":0.0000004296,"v":0.0,"t":1733688000}
+{"o":0.0000004296,"h":0.0000004313,"l":0.0000004287,"c":0.000000429,"v":0.0,"t":1733691600}
+{"o":0.000000429,"h":0.0000004319,"l":0.000000427,"c":0.0000004294,"v":325278.765109868,"t":1733695200}
+{"o":0.0000004294,"h":0.0000004309,"l":0.0000004263,"c":0.0000004275,"v":33377.480389577,"t":1733698800}
+{"o":0.0000004275,"h":0.0000004359,"l":0.0000004271,"c":0.0000004337,"v":0.0,"t":1733702400}
+{"o":0.0000004337,"h":0.0000004372,"l":0.0000004232,"c":0.0000004276,"v":1755144.0449892241,"t":1733706000}
+{"o":0.0000004276,"h":0.0000004322,"l":0.0000004253,"c":0.0000004285,"v":0.0,"t":1733709600}
+{"o":0.0000004285,"h":0.000000432,"l":0.0000004215,"c":0.0000004234,"v":10184.230086439,"t":1733713200}
+{"o":0.0000004234,"h":0.0000004255,"l":0.0000004219,"c":0.0000004221,"v":0.0,"t":1733716800}
+{"o":0.0000004221,"h":0.0000004241,"l":0.0000004215,"c":0.000000422,"v":0.0,"t":1733720400}
+{"o":0.000000422,"h":0.0000004264,"l":0.0000004219,"c":0.0000004258,"v":0.0,"t":1733724000}
+{"o":0.0000004258,"h":0.00000043,"l":0.0000004225,"c":0.0000004239,"v":0.0,"t":1733727600}
+{"o":0.0000004239,"h":0.0000004338,"l":0.0000004235,"c":0.0000004333,"v":0.0,"t":1733731200}
+{"o":0.0000004333,"h":0.0000004368,"l":0.0000004294,"c":0.0000004329,"v":0.0,"t":1733734800}
+{"o":0.0000004329,"h":0.0000004341,"l":0.0000004303,"c":0.0000004307,"v":0.0,"t":1733738400}
+{"o":0.0000004307,"h":0.0000004368,"l":0.0000004307,"c":0.0000004346,"v":0.0,"t":1733742000}
+{"o":0.0000004346,"h":0.0000004366,"l":0.0000004313,"c":0.0000004314,"v":0.0,"t":1733745600}
+{"o":0.0000004314,"h":0.0000004333,"l":0.0000004274,"c":0.0000004288,"v":0.0,"t":1733749200}
+{"o":0.0000004288,"h":0.0000004304,"l":0.0000004237,"c":0.0000004255,"v":0.0,"t":1733752800}
+{"o":0.0000004255,"h":0.0000004411,"l":0.0000003995,"c":0.0000004129,"v":2010805.3876522679,"t":1733756400}
+{"o":0.0000004129,"h":0.0000004162,"l":0.000000407,"c":0.0000004102,"v":1913078.3895388851,"t":1733760000}
+{"o":0.0000004102,"h":0.000000413,"l":0.0000004083,"c":0.0000004129,"v":0.0,"t":1733763600}
+{"o":0.0000004129,"h":0.0000004129,"l":0.0000004088,"c":0.0000004104,"v":0.0,"t":1733767200}
+{"o":0.0000004104,"h":0.0000004161,"l":0.0000004103,"c":0.0000004151,"v":0.0,"t":1733770800}
+{"o":0.0000004151,"h":0.0000004216,"l":0.000000411,"c":0.0000004198,"v":516.213564313,"t":1733774400}
+{"o":0.0000004198,"h":0.0000004497,"l":0.0000004071,"c":0.000000412,"v":612844.582793639,"t":1733778000}
+{"o":0.000000412,"h":0.0000004367,"l":0.0000004106,"c":0.0000004124,"v":0.0,"t":1733781600}
+{"o":0.0000004124,"h":0.0000004159,"l":0.0000004081,"c":0.0000004146,"v":0.0,"t":1733785200}
+{"o":0.0000004146,"h":0.0000004206,"l":0.0000004065,"c":0.0000004126,"v":0.0,"t":1733788800}
+{"o":0.0000004126,"h":0.0000004162,"l":0.0000004095,"c":0.0000004104,"v":0.0,"t":1733792400}
+{"o":0.0000004104,"h":0.0000004229,"l":0.0000004103,"c":0.0000004221,"v":0.0,"t":1733796000}
+{"o":0.0000004221,"h":0.000000436,"l":0.0000004163,"c":0.0000004163,"v":0.0,"t":1733799600}
+{"o":0.0000004163,"h":0.0000004234,"l":0.0000004039,"c":0.0000004045,"v":33994.395246743,"t":1733803200}
+{"o":0.0000004045,"h":0.0000004076,"l":0.000000402,"c":0.0000004041,"v":0.0,"t":1733806800}
+{"o":0.0000004041,"h":0.0000004057,"l":0.0000003996,"c":0.0000004008,"v":0.0,"t":1733810400}
+{"o":0.0000004008,"h":0.0000004051,"l":0.0000004007,"c":0.0000004022,"v":0.0,"t":1733814000}
+{"o":0.0000004022,"h":0.0000004057,"l":0.0000004014,"c":0.0000004025,"v":0.0,"t":1733817600}
+{"o":0.0000004025,"h":0.0000004047,"l":0.0000003998,"c":0.0000004028,"v":1000.0,"t":1733821200}
+{"o":0.0000004028,"h":0.0000004043,"l":0.0000004002,"c":0.0000004024,"v":0.0,"t":1733824800}
+{"o":0.0000004024,"h":0.0000004064,"l":0.0000004022,"c":0.0000004043,"v":0.0,"t":1733828400}
+{"o":0.0000004043,"h":0.0000004157,"l":0.0000004034,"c":0.0000004136,"v":0.0,"t":1733832000}
+{"o":0.0000004136,"h":0.000000414,"l":0.000000406,"c":0.0000004076,"v":0.0,"t":1733835600}
+{"o":0.0000004076,"h":0.0000004099,"l":0.0000003991,"c":0.0000004036,"v":0.0,"t":1733839200}
+{"o":0.0000004036,"h":0.0000004242,"l":0.0000003941,"c":0.0000004162,"v":59432.991924965,"t":1733842800}
+{"o":0.0000004162,"h":0.0000004212,"l":0.0000004057,"c":0.0000004079,"v":0.0,"t":1733846400}
+{"o":0.0000004079,"h":0.0000004226,"l":0.0000004072,"c":0.000000422,"v":0.0,"t":1733850000}
+{"o":0.000000422,"h":0.0000004261,"l":0.0000003996,"c":0.0000004035,"v":1134170.8874239121,"t":1733853600}
+{"o":0.0000004035,"h":0.0000004041,"l":0.0000003968,"c":0.0000003981,"v":0.0,"t":1733857200}
+{"o":0.0000003981,"h":0.0000003995,"l":0.0000003877,"c":0.0000003894,"v":5000000.0,"t":1733860800}
+{"o":0.0000003894,"h":0.0000003919,"l":0.0000003842,"c":0.0000003899,"v":0.0,"t":1733864400}
+{"o":0.0000003899,"h":0.000000391,"l":0.0000003868,"c":0.0000003875,"v":0.0,"t":1733868000}
+{"o":0.0000003875,"h":0.0000003903,"l":0.0000003837,"c":0.0000003874,"v":257494.52752759,"t":1733871600}
+{"o":0.0000003874,"h":0.0000003912,"l":0.0000003839,"c":0.0000003848,"v":0.0,"t":1733875200}
+{"o":0.0000003848,"h":0.0000003913,"l":0.0000003822,"c":0.0000003902,"v":0.0,"t":1733878800}
+{"o":0.0000003902,"h":0.0000003909,"l":0.0000003813,"c":0.0000003831,"v":0.0,"t":1733882400}
+{"o":0.0000003831,"h":0.0000003895,"l":0.0000003772,"c":0.0000003832,"v":23776.645889892,"t":1733886000}
+{"o":0.0000003832,"h":0.0000003862,"l":0.0000003821,"c":0.0000003844,"v":0.0,"t":1733889600}
+{"o":0.0000003844,"h":0.0000003875,"l":0.0000003837,"c":0.000000385,"v":0.0,"t":1733893200}
+{"o":0.000000385,"h":0.0000003857,"l":0.0000003815,"c":0.0000003825,"v":0.0,"t":1733896800}
+{"o":0.0000003825,"h":0.0000003862,"l":0.0000003816,"c":0.0000003848,"v":0.0,"t":1733900400}
+{"o":0.0000003848,"h":0.0000003851,"l":0.000000377,"c":0.0000003787,"v":0.0,"t":1733904000}
+{"o":0.0000003787,"h":0.0000003812,"l":0.0000003771,"c":0.0000003776,"v":0.0,"t":1733907600}
+{"o":0.0000003776,"h":0.0000003778,"l":0.0000003753,"c":0.0000003754,"v":0.0,"t":1733911200}
+{"o":0.0000003754,"h":0.0000003774,"l":0.0000003711,"c":0.0000003739,"v":0.0,"t":1733914800}
+{"o":0.0000003739,"h":0.0000003928,"l":0.0000003709,"c":0.0000003918,"v":2018587.0365223188,"t":1733918400}
+{"o":0.0000003918,"h":0.0000003938,"l":0.0000003873,"c":0.0000003889,"v":0.0,"t":1733922000}
+{"o":0.0000003889,"h":0.0000003941,"l":0.0000003869,"c":0.0000003894,"v":36000.0,"t":1733925600}
+{"o":0.0000003894,"h":0.000000393,"l":0.0000003837,"c":0.0000003906,"v":828385.597741575,"t":1733929200}
+{"o":0.0000003906,"h":0.0000003935,"l":0.0000003867,"c":0.0000003894,"v":0.0,"t":1733932800}
+{"o":0.0000003894,"h":0.0000003933,"l":0.0000003872,"c":0.0000003911,"v":0.0,"t":1733936400}
+{"o":0.0000003911,"h":0.0000003932,"l":0.0000003881,"c":0.0000003897,"v":322648.090582511,"t":1733940000}
+{"o":0.0000003897,"h":0.0000003952,"l":0.0000003868,"c":0.0000003911,"v":2723419.8967239121,"t":1733943600}
+{"o":0.0000003911,"h":0.0000003936,"l":0.0000003882,"c":0.0000003926,"v":0.0,"t":1733947200}
+{"o":0.0000003926,"h":0.0000003949,"l":0.0000003918,"c":0.0000003926,"v":0.0,"t":1733950800}
+{"o":0.0000003926,"h":0.0000003943,"l":0.0000003899,"c":0.000000392,"v":50749.948077887,"t":1733954400}
+{"o":0.000000392,"h":0.0000003946,"l":0.0000003827,"c":0.0000003852,"v":1805941.646882338,"t":1733958000}
+{"o":0.0000003852,"h":0.0000003867,"l":0.0000003842,"c":0.0000003852,"v":0.0,"t":1733961600}
+{"o":0.0000003852,"h":0.0000003879,"l":0.0000003843,"c":0.0000003871,"v":0.0,"t":1733965200}
+{"o":0.0000003871,"h":0.0000003889,"l":0.0000003815,"c":0.0000003821,"v":0.0,"t":1733968800}
+{"o":0.0000003821,"h":0.0000003844,"l":0.0000003773,"c":0.00000038,"v":0.0,"t":1733972400}
+{"o":0.00000038,"h":0.0000003868,"l":0.0000003783,"c":0.0000003845,"v":584635.051433523,"t":1733976000}
+{"o":0.0000003845,"h":0.0000003897,"l":0.0000003794,"c":0.0000003867,"v":11056.554716668,"t":1733979600}
+{"o":0.0000003867,"h":0.0000003903,"l":0.0000003859,"c":0.0000003886,"v":0.0,"t":1733983200}
+{"o":0.0000003886,"h":0.0000003893,"l":0.0000003863,"c":0.0000003889,"v":0.0,"t":1733986800}
+{"o":0.0000003889,"h":0.000000389,"l":0.0000003845,"c":0.0000003851,"v":0.0,"t":1733990400}
+{"o":0.0000003851,"h":0.0000003892,"l":0.0000003831,"c":0.000000389,"v":128289.254830195,"t":1733994000}
+{"o":0.000000389,"h":0.0000003934,"l":0.0000003818,"c":0.000000385,"v":13800.090610456,"t":1733997600}
+{"o":0.000000385,"h":0.0000003878,"l":0.0000003844,"c":0.0000003857,"v":0.0,"t":1734001200}
+{"o":0.0000003857,"h":0.0000003857,"l":0.0000003821,"c":0.0000003828,"v":0.0,"t":1734004800}
+{"o":0.0000003828,"h":0.0000003871,"l":0.0000003807,"c":0.000000385,"v":0.0,"t":1734008400}
+{"o":0.000000385,"h":0.0000003862,"l":0.0000003796,"c":0.0000003808,"v":0.0,"t":1734012000}
+{"o":0.0000003808,"h":0.0000003847,"l":0.0000003804,"c":0.0000003828,"v":0.0,"t":1734015600}
+{"o":0.0000003828,"h":0.0000003842,"l":0.0000003782,"c":0.0000003836,"v":0.0,"t":1734019200}
+{"o":0.0000003836,"h":0.0000003837,"l":0.0000003778,"c":0.0000003782,"v":0.0,"t":1734022800}
+{"o":0.0000003782,"h":0.0000003836,"l":0.0000003772,"c":0.0000003826,"v":0.0,"t":1734026400}
+{"o":0.0000003826,"h":0.0000003909,"l":0.0000003821,"c":0.0000003897,"v":0.0,"t":1734030000}
+{"o":0.0000003897,"h":0.0000003899,"l":0.0000003855,"c":0.000000387,"v":0.0,"t":1734033600}
+{"o":0.000000387,"h":0.000000391,"l":0.0000003835,"c":0.0000003855,"v":16081.132976048,"t":1734037200}
+{"o":0.0000003855,"h":0.0000003889,"l":0.0000003842,"c":0.0000003846,"v":0.0,"t":1734040800}
+{"o":0.0000003846,"h":0.0000003892,"l":0.0000003839,"c":0.0000003868,"v":0.0,"t":1734044400}
+{"o":0.0000003868,"h":0.0000003879,"l":0.0000003841,"c":0.0000003864,"v":0.0,"t":1734048000}
+{"o":0.0000003864,"h":0.0000003913,"l":0.0000003862,"c":0.000000388,"v":0.0,"t":1734051600}
+{"o":0.000000388,"h":0.0000003897,"l":0.0000003839,"c":0.0000003859,"v":0.0,"t":1734055200}
+{"o":0.0000003859,"h":0.0000003873,"l":0.000000385,"c":0.0000003863,"v":0.0,"t":1734058800}
+{"o":0.0000003863,"h":0.0000003893,"l":0.0000003858,"c":0.0000003885,"v":0.0,"t":1734062400}
+{"o":0.0000003885,"h":0.0000003891,"l":0.0000003825,"c":0.0000003846,"v":82155.040270065,"t":1734066000}
+{"o":0.0000003846,"h":0.00000039,"l":0.0000003828,"c":0.0000003872,"v":0.0,"t":1734069600}
+{"o":0.0000003872,"h":0.0000003925,"l":0.0000003854,"c":0.000000386,"v":0.0,"t":1734073200}
+{"o":0.000000386,"h":0.0000003876,"l":0.0000003835,"c":0.0000003837,"v":0.0,"t":1734076800}
+{"o":0.0000003837,"h":0.000000387,"l":0.0000003831,"c":0.0000003852,"v":0.0,"t":1734080400}
+{"o":0.0000003852,"h":0.0000003873,"l":0.0000003813,"c":0.0000003819,"v":267123.064399356,"t":1734084000}
+{"o":0.0000003819,"h":0.0000003829,"l":0.0000003735,"c":0.0000003764,"v":2391073.337369401,"t":1734087600}
+{"o":0.0000003764,"h":0.0000003782,"l":0.0000003745,"c":0.0000003766,"v":0.0,"t":1734091200}
+{"o":0.0000003766,"h":0.0000003829,"l":0.0000003764,"c":0.00000038,"v":0.0,"t":1734094800}
+{"o":0.00000038,"h":0.0000003823,"l":0.0000003746,"c":0.0000003753,"v":11891.146434527,"t":1734098400}
+{"o":0.0000003753,"h":0.000000381,"l":0.0000003716,"c":0.0000003801,"v":766606.176345433,"t":1734102000}
+{"o":0.0000003801,"h":0.0000003811,"l":0.000000377,"c":0.0000003805,"v":0.0,"t":1734105600}
+{"o":0.0000003805,"h":0.0000003806,"l":0.0000003647,"c":0.0000003656,"v":2993155.6415231191,"t":1734109200}
+{"o":0.0000003656,"h":0.0000003686,"l":0.0000003651,"c":0.0000003675,"v":0.0,"t":1734112800}
+{"o":0.0000003675,"h":0.0000003695,"l":0.0000003617,"c":0.0000003621,"v":13000.0,"t":1734116400}
+{"o":0.0000003621,"h":0.0000003634,"l":0.0000003599,"c":0.0000003619,"v":30828.784428447,"t":1734120000}
+{"o":0.0000003619,"h":0.0000003646,"l":0.0000003614,"c":0.0000003635,"v":280213.15381897,"t":1734123600}
+{"o":0.0000003635,"h":0.0000003681,"l":0.0000003625,"c":0.0000003637,"v":0.0,"t":1734127200}
+{"o":0.0000003637,"h":0.0000003647,"l":0.0000003616,"c":0.0000003618,"v":0.0,"t":1734130800}
+{"o":0.0000003618,"h":0.0000003637,"l":0.0000003604,"c":0.0000003618,"v":462069.929372183,"t":1734134400}
+{"o":0.0000003618,"h":0.000000362,"l":0.0000003575,"c":0.00000036,"v":624448.049149333,"t":1734138000}
+{"o":0.00000036,"h":0.000000361,"l":0.0000003569,"c":0.0000003584,"v":6699.7888,"t":1734141600}
+{"o":0.0000003584,"h":0.000000359,"l":0.0000003575,"c":0.0000003579,"v":0.0,"t":1734145200}
+{"o":0.0000003579,"h":0.0000003609,"l":0.0000003571,"c":0.0000003585,"v":120217.112598069,"t":1734148800}
+{"o":0.0000003585,"h":0.0000003591,"l":0.0000003573,"c":0.0000003574,"v":0.0,"t":1734152400}
+{"o":0.0000003574,"h":0.0000003599,"l":0.0000003549,"c":0.000000358,"v":255077.448851613,"t":1734156000}
+{"o":0.000000358,"h":0.0000003594,"l":0.0000003558,"c":0.0000003574,"v":119341.655463127,"t":1734159600}
+{"o":0.0000003574,"h":0.0000003586,"l":0.0000003562,"c":0.0000003569,"v":0.0,"t":1734163200}
+{"o":0.0000003569,"h":0.0000003583,"l":0.0000003563,"c":0.0000003575,"v":0.0,"t":1734166800}
+{"o":0.0000003575,"h":0.0000003596,"l":0.0000003573,"c":0.0000003591,"v":0.0,"t":1734170400}
+{"o":0.0000003591,"h":0.0000003605,"l":0.0000003585,"c":0.0000003601,"v":0.0,"t":1734174000}
+{"o":0.0000003601,"h":0.0000003638,"l":0.0000003596,"c":0.0000003633,"v":0.0,"t":1734177600}
+{"o":0.0000003633,"h":0.0000003676,"l":0.0000003628,"c":0.0000003658,"v":0.0,"t":1734181200}
+{"o":0.0000003658,"h":0.000000367,"l":0.0000003629,"c":0.0000003642,"v":0.0,"t":1734184800}
+{"o":0.0000003642,"h":0.0000003648,"l":0.0000003616,"c":0.0000003629,"v":0.0,"t":1734188400}
+{"o":0.0000003629,"h":0.0000003665,"l":0.0000003629,"c":0.0000003646,"v":0.0,"t":1734192000}
+{"o":0.0000003646,"h":0.0000003706,"l":0.0000003638,"c":0.0000003701,"v":0.0,"t":1734195600}
+{"o":0.0000003701,"h":0.0000003745,"l":0.0000003685,"c":0.0000003709,"v":0.0,"t":1734199200}
+{"o":0.0000003709,"h":0.0000003751,"l":0.0000003685,"c":0.0000003704,"v":0.0,"t":1734202800}
+{"o":0.0000003704,"h":0.0000003755,"l":0.0000003695,"c":0.0000003746,"v":0.0,"t":1734206400}
+{"o":0.0000003746,"h":0.0000003749,"l":0.0000003709,"c":0.0000003717,"v":0.0,"t":1734210000}
+{"o":0.0000003717,"h":0.000000373,"l":0.000000368,"c":0.0000003706,"v":0.0,"t":1734213600}
+{"o":0.0000003706,"h":0.0000003709,"l":0.0000003657,"c":0.0000003674,"v":0.0,"t":1734217200}
+{"o":0.0000003674,"h":0.0000003691,"l":0.000000355,"c":0.0000003563,"v":9094.558891025,"t":1734220800}
+{"o":0.0000003563,"h":0.0000003566,"l":0.0000003536,"c":0.000000354,"v":0.0,"t":1734224400}
+{"o":0.000000354,"h":0.0000003546,"l":0.0000003531,"c":0.0000003544,"v":0.0,"t":1734228000}
+{"o":0.0000003544,"h":0.000000357,"l":0.0000003542,"c":0.000000357,"v":0.0,"t":1734231600}
+{"o":0.000000357,"h":0.0000003571,"l":0.0000003528,"c":0.0000003553,"v":826359.975356593,"t":1734235200}
+{"o":0.0000003553,"h":0.0000003557,"l":0.0000003536,"c":0.0000003556,"v":0.0,"t":1734238800}
+{"o":0.0000003556,"h":0.0000003586,"l":0.0000003552,"c":0.0000003586,"v":0.0,"t":1734242400}
+{"o":0.0000003586,"h":0.0000003629,"l":0.0000003562,"c":0.0000003587,"v":1423803.0714451079,"t":1734246000}
+{"o":0.0000003587,"h":0.0000003635,"l":0.0000003564,"c":0.00000036,"v":925028.200960326,"t":1734249600}
+{"o":0.00000036,"h":0.0000003611,"l":0.0000003586,"c":0.000000359,"v":0.0,"t":1734253200}
+{"o":0.000000359,"h":0.0000003609,"l":0.0000003575,"c":0.0000003608,"v":0.0,"t":1734256800}
+{"o":0.0000003608,"h":0.0000003616,"l":0.00000036,"c":0.0000003604,"v":0.0,"t":1734260400}
+{"o":0.0000003604,"h":0.0000003621,"l":0.0000003579,"c":0.0000003584,"v":1031.519630341,"t":1734264000}
+{"o":0.0000003584,"h":0.0000003608,"l":0.0000003568,"c":0.0000003587,"v":0.0,"t":1734267600}
+{"o":0.0000003587,"h":0.0000003589,"l":0.0000003553,"c":0.0000003556,"v":0.0,"t":1734271200}
+{"o":0.0000003556,"h":0.000000358,"l":0.0000003554,"c":0.0000003563,"v":0.0,"t":1734274800}
+{"o":0.0000003563,"h":0.0000003569,"l":0.0000003538,"c":0.0000003543,"v":0.0,"t":1734278400}
+{"o":0.0000003543,"h":0.0000003567,"l":0.0000003542,"c":0.0000003556,"v":0.0,"t":1734282000}
+{"o":0.0000003556,"h":0.0000003569,"l":0.0000003554,"c":0.0000003562,"v":0.0,"t":1734285600}
+{"o":0.0000003562,"h":0.0000003563,"l":0.0000003543,"c":0.0000003557,"v":0.0,"t":1734289200}
+{"o":0.0000003557,"h":0.0000003582,"l":0.0000003553,"c":0.0000003569,"v":0.0,"t":1734292800}
+{"o":0.0000003569,"h":0.0000003633,"l":0.0000003568,"c":0.0000003628,"v":0.0,"t":1734296400}
+{"o":0.0000003628,"h":0.0000003646,"l":0.0000003581,"c":0.0000003588,"v":0.0,"t":1734300000}
+{"o":0.0000003588,"h":0.0000003608,"l":0.0000003489,"c":0.0000003528,"v":917165.461252164,"t":1734303600}
+{"o":0.0000003528,"h":0.0000003629,"l":0.0000003479,"c":0.0000003575,"v":169137.718955101,"t":1734307200}
+{"o":0.0000003575,"h":0.0000003587,"l":0.0000003557,"c":0.000000358,"v":0.0,"t":1734310800}
+{"o":0.000000358,"h":0.0000003638,"l":0.0000003578,"c":0.0000003633,"v":0.0,"t":1734314400}
+{"o":0.0000003633,"h":0.0000003664,"l":0.0000003623,"c":0.0000003651,"v":0.0,"t":1734318000}
+{"o":0.0000003651,"h":0.0000003658,"l":0.0000003635,"c":0.0000003648,"v":1.278997575,"t":1734321600}
+{"o":0.0000003648,"h":0.0000003661,"l":0.0000003631,"c":0.0000003633,"v":0.0,"t":1734325200}
+{"o":0.0000003633,"h":0.0000003641,"l":0.0000003576,"c":0.0000003589,"v":110000.0,"t":1734328800}
+{"o":0.0000003589,"h":0.0000003593,"l":0.0000003569,"c":0.0000003581,"v":0.0,"t":1734332400}
+{"o":0.0000003581,"h":0.0000003635,"l":0.0000003578,"c":0.0000003633,"v":0.0,"t":1734336000}
+{"o":0.0000003633,"h":0.0000003659,"l":0.0000003626,"c":0.0000003656,"v":0.0,"t":1734339600}
+{"o":0.0000003656,"h":0.0000003714,"l":0.0000003651,"c":0.0000003673,"v":0.0,"t":1734343200}
+{"o":0.0000003673,"h":0.0000003759,"l":0.0000003503,"c":0.0000003567,"v":1461879.2419884449,"t":1734346800}
+{"o":0.0000003567,"h":0.0000003605,"l":0.0000003536,"c":0.0000003564,"v":0.0,"t":1734350400}
+{"o":0.0000003564,"h":0.0000003581,"l":0.0000003527,"c":0.0000003531,"v":0.0,"t":1734354000}
+{"o":0.0000003531,"h":0.0000003565,"l":0.00000035,"c":0.0000003531,"v":430426.341943388,"t":1734357600}
+{"o":0.0000003531,"h":0.0000003547,"l":0.0000003507,"c":0.0000003525,"v":0.0,"t":1734361200}
+{"o":0.0000003525,"h":0.0000003559,"l":0.0000003482,"c":0.0000003505,"v":97046.781413377,"t":1734364800}
+{"o":0.0000003505,"h":0.0000003505,"l":0.0000003464,"c":0.000000349,"v":0.0,"t":1734368400}
+{"o":0.000000349,"h":0.000000351,"l":0.0000003422,"c":0.0000003423,"v":1969176.5869870861,"t":1734372000}
+{"o":0.0000003423,"h":0.00000035,"l":0.0000003421,"c":0.0000003476,"v":0.0,"t":1734375600}
+{"o":0.0000003476,"h":0.0000003528,"l":0.0000003472,"c":0.0000003507,"v":0.0,"t":1734379200}
+{"o":0.0000003507,"h":0.0000003507,"l":0.0000003445,"c":0.0000003446,"v":38673.589969814,"t":1734382800}
+{"o":0.0000003446,"h":0.0000003477,"l":0.0000003442,"c":0.000000346,"v":0.0,"t":1734386400}
+{"o":0.000000346,"h":0.0000003492,"l":0.0000003451,"c":0.0000003487,"v":0.0,"t":1734390000}
+{"o":0.0000003487,"h":0.0000003559,"l":0.0000003426,"c":0.0000003504,"v":387522.708878054,"t":1734393600}
+{"o":0.0000003504,"h":0.0000003511,"l":0.0000003456,"c":0.0000003465,"v":0.0,"t":1734397200}
+{"o":0.0000003465,"h":0.0000003482,"l":0.0000003447,"c":0.000000347,"v":0.0,"t":1734400800}
+{"o":0.000000347,"h":0.000000349,"l":0.0000003442,"c":0.0000003447,"v":0.0,"t":1734404400}
+{"o":0.0000003447,"h":0.0000003497,"l":0.0000003441,"c":0.0000003466,"v":735.738944736,"t":1734408000}
+{"o":0.0000003466,"h":0.0000003484,"l":0.000000345,"c":0.0000003454,"v":0.0,"t":1734411600}
+{"o":0.0000003454,"h":0.0000003473,"l":0.0000003438,"c":0.0000003453,"v":0.0,"t":1734415200}
+{"o":0.0000003453,"h":0.0000003466,"l":0.0000003429,"c":0.0000003454,"v":144670.778095281,"t":1734418800}
+{"o":0.0000003454,"h":0.0000003472,"l":0.000000339,"c":0.0000003412,"v":704137.959935329,"t":1734422400}
+{"o":0.0000003412,"h":0.0000003426,"l":0.0000003334,"c":0.0000003341,"v":0.0,"t":1734426000}
+{"o":0.0000003341,"h":0.0000003363,"l":0.0000003312,"c":0.0000003325,"v":0.0,"t":1734429600}
+{"o":0.0000003325,"h":0.0000003352,"l":0.0000003318,"c":0.0000003345,"v":0.0,"t":1734433200}
+{"o":0.0000003345,"h":0.0000003353,"l":0.0000003239,"c":0.0000003257,"v":0.0,"t":1734436800}
+{"o":0.0000003257,"h":0.0000003343,"l":0.0000003256,"c":0.0000003315,"v":0.0,"t":1734440400}
+{"o":0.0000003315,"h":0.0000003384,"l":0.0000003306,"c":0.0000003337,"v":0.0,"t":1734444000}
+{"o":0.0000003337,"h":0.0000003415,"l":0.0000003336,"c":0.0000003361,"v":0.0,"t":1734447600}
+{"o":0.0000003361,"h":0.0000003494,"l":0.0000003261,"c":0.0000003385,"v":9860.794107303,"t":1734451200}
+{"o":0.0000003385,"h":0.0000003416,"l":0.0000003364,"c":0.0000003377,"v":0.0,"t":1734454800}
+{"o":0.0000003377,"h":0.000000342,"l":0.0000003356,"c":0.0000003372,"v":0.0,"t":1734458400}
+{"o":0.0000003372,"h":0.0000003398,"l":0.0000003357,"c":0.0000003378,"v":0.0,"t":1734462000}
+{"o":0.0000003378,"h":0.0000003453,"l":0.0000003362,"c":0.0000003432,"v":15063.961446636,"t":1734465600}
+{"o":0.0000003432,"h":0.0000003457,"l":0.0000003399,"c":0.0000003415,"v":430451.721467234,"t":1734469200}
+{"o":0.0000003415,"h":0.0000003483,"l":0.0000003381,"c":0.0000003415,"v":4463.857747976,"t":1734472800}
+{"o":0.0000003415,"h":0.0000003463,"l":0.0000003389,"c":0.0000003399,"v":48000.0,"t":1734476400}
+{"o":0.0000003399,"h":0.000000346,"l":0.0000003356,"c":0.000000342,"v":192865.675713424,"t":1734480000}
+{"o":0.000000342,"h":0.0000003517,"l":0.0000003406,"c":0.000000351,"v":0.0,"t":1734483600}
+{"o":0.000000351,"h":0.0000003522,"l":0.0000003475,"c":0.0000003507,"v":0.0,"t":1734487200}
+{"o":0.0000003507,"h":0.0000003535,"l":0.0000003488,"c":0.0000003527,"v":0.0,"t":1734490800}
+{"o":0.0000003527,"h":0.0000003568,"l":0.000000352,"c":0.0000003532,"v":0.0,"t":1734494400}
+{"o":0.0000003532,"h":0.0000003562,"l":0.0000003514,"c":0.0000003555,"v":0.0,"t":1734498000}
+{"o":0.0000003555,"h":0.0000003592,"l":0.0000003539,"c":0.0000003562,"v":0.0,"t":1734501600}
+{"o":0.0000003562,"h":0.0000003572,"l":0.0000003533,"c":0.0000003552,"v":0.0,"t":1734505200}
+{"o":0.0000003552,"h":0.0000003579,"l":0.0000003365,"c":0.0000003388,"v":769130.407739002,"t":1734508800}
+{"o":0.0000003388,"h":0.0000003389,"l":0.0000003357,"c":0.0000003374,"v":0.0,"t":1734512400}
+{"o":0.0000003374,"h":0.000000339,"l":0.0000003346,"c":0.0000003362,"v":0.0,"t":1734516000}
+{"o":0.0000003362,"h":0.0000003377,"l":0.0000003338,"c":0.0000003369,"v":323023.0,"t":1734519600}
+{"o":0.0000003369,"h":0.00000034,"l":0.0000003334,"c":0.0000003368,"v":143441.076481472,"t":1734523200}
+{"o":0.0000003368,"h":0.0000003395,"l":0.0000003344,"c":0.0000003379,"v":0.0,"t":1734526800}
+{"o":0.0000003379,"h":0.0000003393,"l":0.0000003345,"c":0.0000003376,"v":322241.92614803,"t":1734530400}
+{"o":0.0000003376,"h":0.0000003394,"l":0.0000003326,"c":0.0000003345,"v":86048.164005541,"t":1734534000}
+{"o":0.0000003345,"h":0.0000003385,"l":0.0000003334,"c":0.0000003369,"v":0.0,"t":1734537600}
+{"o":0.0000003369,"h":0.0000003404,"l":0.0000003345,"c":0.0000003361,"v":0.0,"t":1734541200}
+{"o":0.0000003361,"h":0.0000003382,"l":0.0000003273,"c":0.0000003275,"v":1467773.255219436,"t":1734544800}
+{"o":0.0000003275,"h":0.0000003386,"l":0.0000003269,"c":0.0000003382,"v":47924.465546227,"t":1734548400}
+{"o":0.0000003382,"h":0.0000003485,"l":0.0000003368,"c":0.0000003459,"v":0.0,"t":1734552000}
+{"o":0.0000003459,"h":0.0000003536,"l":0.0000003251,"c":0.0000003274,"v":21922.86595326,"t":1734555600}
+{"o":0.0000003274,"h":0.000000334,"l":0.0000003255,"c":0.0000003312,"v":0.0,"t":1734559200}
+{"o":0.0000003312,"h":0.0000003365,"l":0.0000003293,"c":0.0000003308,"v":0.0,"t":1734562800}
+{"o":0.0000003308,"h":0.0000003371,"l":0.0000003268,"c":0.0000003331,"v":360943.651185473,"t":1734566400}
+{"o":0.0000003331,"h":0.0000003418,"l":0.000000333,"c":0.000000341,"v":0.0,"t":1734570000}
+{"o":0.000000341,"h":0.0000003496,"l":0.0000003254,"c":0.0000003256,"v":7739.715999378,"t":1734573600}
+{"o":0.0000003256,"h":0.000000327,"l":0.0000003174,"c":0.0000003208,"v":0.0,"t":1734577200}
+{"o":0.0000003208,"h":0.0000003369,"l":0.0000003194,"c":0.0000003361,"v":748193.629579883,"t":1734580800}
+{"o":0.0000003361,"h":0.0000003366,"l":0.0000003313,"c":0.0000003323,"v":0.0,"t":1734584400}
+{"o":0.0000003323,"h":0.000000338,"l":0.0000003301,"c":0.0000003351,"v":743065.427771499,"t":1734588000}
+{"o":0.0000003351,"h":0.0000003366,"l":0.0000003313,"c":0.0000003337,"v":37132.37338179,"t":1734591600}
+{"o":0.0000003337,"h":0.0000003423,"l":0.0000003336,"c":0.0000003414,"v":738242.387017357,"t":1734595200}
+{"o":0.0000003414,"h":0.0000003427,"l":0.000000339,"c":0.0000003394,"v":0.0,"t":1734598800}
+{"o":0.0000003394,"h":0.0000003412,"l":0.0000003373,"c":0.0000003393,"v":733216.026100954,"t":1734602400}
+{"o":0.0000003393,"h":0.0000003409,"l":0.0000003387,"c":0.0000003392,"v":0.0,"t":1734606000}
+{"o":0.0000003392,"h":0.0000003456,"l":0.0000003371,"c":0.0000003435,"v":0.0,"t":1734609600}
+{"o":0.0000003435,"h":0.0000003447,"l":0.0000003413,"c":0.0000003436,"v":0.0,"t":1734613200}
+{"o":0.0000003436,"h":0.0000003473,"l":0.000000339,"c":0.0000003459,"v":0.0,"t":1734616800}
+{"o":0.0000003459,"h":0.0000003542,"l":0.0000003458,"c":0.0000003474,"v":0.0,"t":1734620400}
+{"o":0.0000003474,"h":0.0000003529,"l":0.0000003398,"c":0.000000341,"v":15000.0,"t":1734624000}
+{"o":0.000000341,"h":0.0000003608,"l":0.000000341,"c":0.0000003567,"v":0.0,"t":1734627600}
+{"o":0.0000003567,"h":0.0000003777,"l":0.0000003299,"c":0.0000003376,"v":56436.363649587,"t":1734631200}
+{"o":0.0000003376,"h":0.0000003588,"l":0.0000003347,"c":0.0000003497,"v":64892.083492645,"t":1734634800}
+{"o":0.0000003497,"h":0.0000003584,"l":0.0000003425,"c":0.0000003465,"v":0.0,"t":1734638400}
+{"o":0.0000003465,"h":0.0000003494,"l":0.0000003366,"c":0.0000003444,"v":0.0,"t":1734642000}
+{"o":0.0000003444,"h":0.0000003482,"l":0.0000003399,"c":0.0000003404,"v":0.0,"t":1734645600}
+{"o":0.0000003404,"h":0.0000003469,"l":0.0000003404,"c":0.0000003459,"v":0.0,"t":1734649200}
+{"o":0.0000003459,"h":0.0000003496,"l":0.0000003407,"c":0.0000003433,"v":0.0,"t":1734652800}
+{"o":0.0000003433,"h":0.0000003469,"l":0.000000341,"c":0.0000003453,"v":0.0,"t":1734656400}
+{"o":0.0000003453,"h":0.0000003459,"l":0.0000003352,"c":0.0000003375,"v":0.0,"t":1734660000}
+{"o":0.0000003375,"h":0.0000003418,"l":0.0000003369,"c":0.0000003413,"v":0.0,"t":1734663600}
+{"o":0.0000003413,"h":0.0000003442,"l":0.0000003387,"c":0.000000344,"v":0.0,"t":1734667200}
+{"o":0.000000344,"h":0.0000003489,"l":0.0000003428,"c":0.0000003478,"v":0.0,"t":1734670800}
+{"o":0.0000003478,"h":0.0000003563,"l":0.0000003447,"c":0.0000003532,"v":0.0,"t":1734674400}
+{"o":0.0000003532,"h":0.0000003533,"l":0.0000003437,"c":0.0000003503,"v":0.0,"t":1734678000}
+{"o":0.0000003503,"h":0.0000003886,"l":0.0000003499,"c":0.0000003689,"v":0.0,"t":1734681600}
+{"o":0.0000003689,"h":0.0000003762,"l":0.0000003326,"c":0.0000003394,"v":2244886.3169115661,"t":1734685200}
+{"o":0.0000003394,"h":0.0000003515,"l":0.0000003315,"c":0.0000003348,"v":177314.288984153,"t":1734688800}
+{"o":0.0000003348,"h":0.000000349,"l":0.0000003168,"c":0.0000003318,"v":1439657.5317757251,"t":1734692400}
+{"o":0.0000003318,"h":0.0000003453,"l":0.0000003147,"c":0.0000003301,"v":162478.785225815,"t":1734696000}
+{"o":0.0000003301,"h":0.0000003452,"l":0.0000003213,"c":0.0000003337,"v":1784766.79184329,"t":1734699600}
+{"o":0.0000003337,"h":0.0000003374,"l":0.0000003307,"c":0.0000003329,"v":109199.221606317,"t":1734703200}
+{"o":0.0000003329,"h":0.0000003345,"l":0.0000003278,"c":0.0000003302,"v":0.0,"t":1734706800}
+{"o":0.0000003302,"h":0.0000003385,"l":0.000000325,"c":0.0000003339,"v":15703.640488074,"t":1734710400}
+{"o":0.0000003339,"h":0.0000003355,"l":0.0000003303,"c":0.0000003317,"v":0.0,"t":1734714000}
+{"o":0.0000003317,"h":0.0000003372,"l":0.000000331,"c":0.0000003345,"v":0.0,"t":1734717600}
+{"o":0.0000003345,"h":0.0000003387,"l":0.0000003297,"c":0.0000003366,"v":772793.981297256,"t":1734721200}
+{"o":0.0000003366,"h":0.0000003417,"l":0.0000003366,"c":0.0000003395,"v":0.0,"t":1734724800}
+{"o":0.0000003395,"h":0.0000003434,"l":0.0000003337,"c":0.0000003339,"v":767305.497190554,"t":1734728400}
+{"o":0.0000003339,"h":0.000000344,"l":0.0000003308,"c":0.0000003398,"v":761875.30013645,"t":1734732000}
+{"o":0.0000003398,"h":0.0000003459,"l":0.0000003364,"c":0.0000003419,"v":756502.567541752,"t":1734735600}
+{"o":0.0000003419,"h":0.0000003481,"l":0.000000341,"c":0.0000003461,"v":751186.491275386,"t":1734739200}
+{"o":0.0000003461,"h":0.0000003465,"l":0.0000003417,"c":0.000000344,"v":0.0,"t":1734742800}
+{"o":0.000000344,"h":0.0000003491,"l":0.0000003431,"c":0.0000003482,"v":761241.185324676,"t":1734746400}
+{"o":0.0000003482,"h":0.0000003522,"l":0.0000003474,"c":0.0000003497,"v":742699.310469599,"t":1734750000}
+{"o":0.0000003497,"h":0.0000003562,"l":0.0000003458,"c":0.000000352,"v":943212.0991068259,"t":1734753600}
+{"o":0.000000352,"h":0.0000003608,"l":0.0000003471,"c":0.0000003556,"v":872981.432596089,"t":1734757200}
+{"o":0.0000003556,"h":0.0000003582,"l":0.0000003539,"c":0.0000003551,"v":0.0,"t":1734760800}
+{"o":0.0000003551,"h":0.0000003602,"l":0.0000003504,"c":0.0000003602,"v":725970.37886482,"t":1734764400}
+{"o":0.0000003602,"h":0.0000003642,"l":0.0000003576,"c":0.0000003621,"v":720972.4694103641,"t":1734768000}
+{"o":0.0000003621,"h":0.0000003661,"l":0.0000003602,"c":0.0000003636,"v":716026.015957122,"t":1734771600}
+{"o":0.0000003636,"h":0.0000003663,"l":0.0000003603,"c":0.0000003652,"v":715119.1564266591,"t":1734775200}
+{"o":0.0000003652,"h":0.0000003694,"l":0.0000003649,"c":0.000000368,"v":0.0,"t":1734778800}
+{"o":0.000000368,"h":0.0000003803,"l":0.0000003646,"c":0.0000003763,"v":706311.372618121,"t":1734782400}
+{"o":0.0000003763,"h":0.0000003843,"l":0.0000003629,"c":0.0000003705,"v":800527.0080478451,"t":1734786000}
+{"o":0.0000003705,"h":0.0000003764,"l":0.0000003664,"c":0.0000003754,"v":698967.951845572,"t":1734789600}
+{"o":0.0000003754,"h":0.0000003812,"l":0.0000003692,"c":0.0000003751,"v":692738.149313623,"t":1734793200}
+{"o":0.0000003751,"h":0.0000003827,"l":0.0000003695,"c":0.0000003765,"v":17250.0,"t":1734796800}
+{"o":0.0000003765,"h":0.0000003871,"l":0.0000003725,"c":0.0000003758,"v":3202290.6012484119,"t":1734800400}
+{"o":0.0000003758,"h":0.0000003886,"l":0.0000003733,"c":0.000000383,"v":683339.499604228,"t":1734804000}
+{"o":0.000000383,"h":0.0000003931,"l":0.0000003788,"c":0.0000003805,"v":3130846.6606608583,"t":1734807600}
+{"o":0.0000003805,"h":0.0000003839,"l":0.0000003766,"c":0.0000003803,"v":0.0,"t":1734811200}
+{"o":0.0000003803,"h":0.0000003873,"l":0.000000379,"c":0.0000003831,"v":127351.952701943,"t":1734814800}
+{"o":0.0000003831,"h":0.0000003861,"l":0.0000003751,"c":0.0000003783,"v":1952815.9096218611,"t":1734818400}
+{"o":0.0000003783,"h":0.0000003838,"l":0.0000003757,"c":0.0000003778,"v":0.0,"t":1734822000}
+{"o":0.0000003778,"h":0.0000003828,"l":0.0000003694,"c":0.0000003724,"v":2642357.6702784761,"t":1734825600}
+{"o":0.0000003724,"h":0.0000003753,"l":0.0000003646,"c":0.000000367,"v":28506.657867398,"t":1734829200}
+{"o":0.000000367,"h":0.0000003703,"l":0.0000003648,"c":0.0000003689,"v":0.0,"t":1734832800}
+{"o":0.0000003689,"h":0.0000003717,"l":0.000000365,"c":0.0000003674,"v":0.0,"t":1734836400}
+{"o":0.0000003674,"h":0.0000003728,"l":0.000000366,"c":0.0000003728,"v":0.0,"t":1734840000}
+{"o":0.0000003728,"h":0.0000003772,"l":0.000000371,"c":0.0000003714,"v":0.0,"t":1734843600}
+{"o":0.0000003714,"h":0.0000003726,"l":0.0000003651,"c":0.0000003663,"v":0.0,"t":1734847200}
+{"o":0.0000003663,"h":0.0000003671,"l":0.000000363,"c":0.000000364,"v":0.0,"t":1734850800}
+{"o":0.000000364,"h":0.0000003649,"l":0.0000003612,"c":0.000000364,"v":0.0,"t":1734854400}
+{"o":0.000000364,"h":0.0000003652,"l":0.000000359,"c":0.0000003616,"v":0.0,"t":1734858000}
+{"o":0.0000003616,"h":0.0000003676,"l":0.0000003589,"c":0.0000003669,"v":51147.062879232,"t":1734861600}
+{"o":0.0000003669,"h":0.0000003673,"l":0.0000003641,"c":0.0000003649,"v":0.0,"t":1734865200}
+{"o":0.0000003649,"h":0.0000003669,"l":0.0000003624,"c":0.0000003662,"v":0.0,"t":1734868800}
+{"o":0.0000003662,"h":0.000000369,"l":0.0000003644,"c":0.0000003684,"v":0.0,"t":1734872400}
+{"o":0.0000003684,"h":0.0000003803,"l":0.0000003677,"c":0.0000003803,"v":0.0,"t":1734876000}
+{"o":0.0000003803,"h":0.0000003803,"l":0.0000003649,"c":0.0000003661,"v":58581.180505636,"t":1734879600}
+{"o":0.0000003661,"h":0.0000003689,"l":0.0000003629,"c":0.0000003639,"v":0.0,"t":1734883200}
+{"o":0.0000003639,"h":0.0000003714,"l":0.0000003633,"c":0.0000003704,"v":103229.608693898,"t":1734886800}
+{"o":0.0000003704,"h":0.0000003714,"l":0.0000003658,"c":0.0000003699,"v":0.0,"t":1734890400}
+{"o":0.0000003699,"h":0.0000003785,"l":0.0000003693,"c":0.0000003771,"v":900.0,"t":1734894000}
+{"o":0.0000003771,"h":0.0000003806,"l":0.0000003718,"c":0.0000003722,"v":0.0,"t":1734897600}
+{"o":0.0000003722,"h":0.0000003738,"l":0.0000003691,"c":0.0000003727,"v":0.0,"t":1734901200}
+{"o":0.0000003727,"h":0.0000003791,"l":0.0000003709,"c":0.0000003714,"v":0.0,"t":1734904800}
+{"o":0.0000003714,"h":0.0000003746,"l":0.0000003695,"c":0.0000003729,"v":0.0,"t":1734908400}
+{"o":0.0000003729,"h":0.0000003788,"l":0.0000003727,"c":0.0000003758,"v":0.0,"t":1734912000}
+{"o":0.0000003758,"h":0.0000003814,"l":0.0000003698,"c":0.0000003776,"v":0.0,"t":1734915600}
+{"o":0.0000003776,"h":0.0000003815,"l":0.0000003741,"c":0.0000003746,"v":0.0,"t":1734919200}
+{"o":0.0000003746,"h":0.0000003758,"l":0.0000003594,"c":0.0000003616,"v":0.0,"t":1734922800}
+{"o":0.0000003616,"h":0.0000003644,"l":0.0000003587,"c":0.0000003644,"v":0.0,"t":1734926400}
+{"o":0.0000003644,"h":0.0000003678,"l":0.0000003631,"c":0.000000366,"v":0.0,"t":1734930000}
+{"o":0.000000366,"h":0.0000003726,"l":0.000000365,"c":0.0000003723,"v":0.0,"t":1734933600}
+{"o":0.0000003723,"h":0.0000003746,"l":0.0000003683,"c":0.0000003695,"v":0.0,"t":1734937200}
+{"o":0.0000003695,"h":0.0000003705,"l":0.000000365,"c":0.0000003653,"v":0.0,"t":1734940800}
+{"o":0.0000003653,"h":0.0000003655,"l":0.0000003608,"c":0.0000003644,"v":0.0,"t":1734944400}
+{"o":0.0000003644,"h":0.0000003658,"l":0.0000003624,"c":0.0000003636,"v":0.0,"t":1734948000}
+{"o":0.0000003636,"h":0.0000003672,"l":0.0000003627,"c":0.0000003669,"v":0.0,"t":1734951600}
+{"o":0.0000003669,"h":0.0000003684,"l":0.000000364,"c":0.0000003654,"v":0.0,"t":1734955200}
+{"o":0.0000003654,"h":0.0000003716,"l":0.000000365,"c":0.0000003687,"v":0.0,"t":1734958800}
+{"o":0.0000003687,"h":0.0000003714,"l":0.0000003639,"c":0.0000003665,"v":0.0,"t":1734962400}
+{"o":0.0000003665,"h":0.0000003729,"l":0.0000003624,"c":0.0000003722,"v":14868.165914035,"t":1734966000}
+{"o":0.0000003722,"h":0.0000003733,"l":0.0000003628,"c":0.0000003638,"v":0.0,"t":1734969600}
+{"o":0.0000003638,"h":0.0000003695,"l":0.0000003615,"c":0.0000003684,"v":22808.588487406,"t":1734973200}
+{"o":0.0000003684,"h":0.0000003699,"l":0.0000003655,"c":0.0000003674,"v":0.0,"t":1734976800}
+{"o":0.0000003674,"h":0.0000003678,"l":0.0000003586,"c":0.0000003629,"v":0.0,"t":1734980400}
+{"o":0.0000003629,"h":0.0000003645,"l":0.0000003547,"c":0.0000003559,"v":0.0,"t":1734984000}
+{"o":0.0000003559,"h":0.0000003759,"l":0.0000003515,"c":0.0000003752,"v":751384.494855155,"t":1734987600}
+{"o":0.0000003752,"h":0.0000003779,"l":0.0000003674,"c":0.0000003724,"v":1476878.6572545031,"t":1734991200}
+{"o":0.0000003724,"h":0.0000003811,"l":0.000000372,"c":0.000000379,"v":729611.697547946,"t":1734994800}
+{"o":0.000000379,"h":0.0000003825,"l":0.0000003772,"c":0.0000003783,"v":732418.7573056821,"t":1734998400}
+{"o":0.0000003783,"h":0.0000003882,"l":0.0000003774,"c":0.000000387,"v":1453290.0587052992,"t":1735002000}
+{"o":0.000000387,"h":0.0000003919,"l":0.0000003832,"c":0.0000003882,"v":719975.0261974999,"t":1735005600}
+{"o":0.0000003882,"h":0.0000003984,"l":0.0000003837,"c":0.000000394,"v":1382354.2855050541,"t":1735009200}
+{"o":0.000000394,"h":0.0000004066,"l":0.0000003915,"c":0.0000004032,"v":2715804.128647258,"t":1735012800}
+{"o":0.0000004032,"h":0.0000004099,"l":0.0000004011,"c":0.0000004063,"v":674840.27107087,"t":1735016400}
+{"o":0.0000004063,"h":0.0000004186,"l":0.000000406,"c":0.0000004119,"v":3153227.6160817384,"t":1735020000}
+{"o":0.0000004119,"h":0.0000004188,"l":0.0000004083,"c":0.0000004146,"v":1334692.3780312031,"t":1735023600}
+{"o":0.0000004146,"h":0.0000004264,"l":0.0000004089,"c":0.0000004223,"v":2549706.5400883951,"t":1735027200}
+{"o":0.0000004223,"h":0.0000004291,"l":0.0000004196,"c":0.0000004261,"v":835890.688884522,"t":1735030800}
+{"o":0.0000004261,"h":0.000000431,"l":0.0000004245,"c":0.0000004308,"v":1282853.579427005,"t":1735034400}
+{"o":0.0000004308,"h":0.0000004312,"l":0.000000425,"c":0.0000004257,"v":0.0,"t":1735038000}
+{"o":0.0000004257,"h":0.0000004298,"l":0.0000004248,"c":0.0000004292,"v":15750.0,"t":1735041600}
+{"o":0.0000004292,"h":0.00000043,"l":0.0000004199,"c":0.0000004205,"v":0.0,"t":1735045200}
+{"o":0.0000004205,"h":0.0000004239,"l":0.0000004199,"c":0.0000004227,"v":0.0,"t":1735048800}
+{"o":0.0000004227,"h":0.0000004244,"l":0.0000004128,"c":0.0000004155,"v":0.0,"t":1735052400}
+{"o":0.0000004155,"h":0.0000004201,"l":0.0000004136,"c":0.0000004198,"v":0.0,"t":1735056000}
+{"o":0.0000004198,"h":0.0000004304,"l":0.0000004164,"c":0.0000004246,"v":1000000.0,"t":1735059600}
+{"o":0.0000004246,"h":0.0000004265,"l":0.0000004206,"c":0.000000425,"v":0.0,"t":1735063200}
+{"o":0.000000425,"h":0.0000004287,"l":0.0000004242,"c":0.0000004277,"v":0.0,"t":1735066800}
+{"o":0.0000004277,"h":0.0000004324,"l":0.0000004191,"c":0.0000004213,"v":1384365.2243099441,"t":1735070400}
+{"o":0.0000004213,"h":0.0000004222,"l":0.0000004141,"c":0.0000004167,"v":0.0,"t":1735074000}
+{"o":0.0000004167,"h":0.0000004179,"l":0.0000004147,"c":0.0000004162,"v":0.0,"t":1735077600}
+{"o":0.0000004162,"h":0.0000004213,"l":0.0000004132,"c":0.000000419,"v":13092.16560094,"t":1735081200}
+{"o":0.000000419,"h":0.0000004205,"l":0.0000004155,"c":0.0000004164,"v":757103.729672934,"t":1735084800}
+{"o":0.0000004164,"h":0.0000004166,"l":0.000000407,"c":0.0000004127,"v":0.0,"t":1735088400}
+{"o":0.0000004127,"h":0.0000004129,"l":0.0000004074,"c":0.000000408,"v":0.0,"t":1735092000}
+{"o":0.000000408,"h":0.0000004121,"l":0.0000004063,"c":0.0000004115,"v":0.0,"t":1735095600}
+{"o":0.0000004115,"h":0.0000004144,"l":0.000000411,"c":0.0000004125,"v":0.0,"t":1735099200}
+{"o":0.0000004125,"h":0.0000004145,"l":0.0000004111,"c":0.0000004126,"v":0.0,"t":1735102800}
+{"o":0.0000004126,"h":0.0000004152,"l":0.0000004101,"c":0.0000004137,"v":0.0,"t":1735106400}
+{"o":0.0000004137,"h":0.0000004195,"l":0.0000004117,"c":0.0000004151,"v":0.0,"t":1735110000}
+{"o":0.0000004151,"h":0.0000004167,"l":0.0000004132,"c":0.0000004157,"v":0.0,"t":1735113600}
+{"o":0.0000004157,"h":0.0000004167,"l":0.0000004139,"c":0.0000004154,"v":0.0,"t":1735117200}
+{"o":0.0000004154,"h":0.0000004186,"l":0.0000004081,"c":0.0000004166,"v":0.0,"t":1735120800}
+{"o":0.0000004166,"h":0.0000004215,"l":0.0000004152,"c":0.00000042,"v":0.0,"t":1735124400}
+{"o":0.00000042,"h":0.0000004216,"l":0.0000004177,"c":0.0000004194,"v":0.0,"t":1735128000}
+{"o":0.0000004194,"h":0.0000004198,"l":0.0000004173,"c":0.0000004175,"v":0.0,"t":1735131600}
+{"o":0.0000004175,"h":0.0000004189,"l":0.0000004124,"c":0.0000004146,"v":1529.366278615,"t":1735135200}
+{"o":0.0000004146,"h":0.0000004188,"l":0.0000004144,"c":0.000000416,"v":0.0,"t":1735138800}
+{"o":0.000000416,"h":0.0000004206,"l":0.0000004135,"c":0.0000004164,"v":255240.047214709,"t":1735142400}
+{"o":0.0000004164,"h":0.0000004183,"l":0.0000004123,"c":0.0000004123,"v":20000.0,"t":1735146000}
+{"o":0.0000004123,"h":0.0000004152,"l":0.0000004114,"c":0.0000004136,"v":0.0,"t":1735149600}
+{"o":0.0000004136,"h":0.0000004137,"l":0.0000004079,"c":0.0000004116,"v":0.0,"t":1735153200}
+{"o":0.0000004116,"h":0.0000004147,"l":0.0000004094,"c":0.0000004136,"v":122350.42794036,"t":1735156800}
+{"o":0.0000004136,"h":0.0000004177,"l":0.0000004123,"c":0.0000004171,"v":0.0,"t":1735160400}
+{"o":0.0000004171,"h":0.0000004188,"l":0.0000004152,"c":0.0000004163,"v":0.0,"t":1735164000}
+{"o":0.0000004163,"h":0.0000004174,"l":0.000000414,"c":0.0000004155,"v":33376.313828671,"t":1735167600}
+{"o":0.0000004155,"h":0.0000004181,"l":0.0000004098,"c":0.0000004169,"v":0.0,"t":1735171200}
+{"o":0.0000004169,"h":0.000000418,"l":0.0000004141,"c":0.0000004167,"v":0.0,"t":1735174800}
+{"o":0.0000004167,"h":0.0000004187,"l":0.000000412,"c":0.0000004163,"v":0.0,"t":1735178400}
+{"o":0.0000004163,"h":0.0000004194,"l":0.0000004153,"c":0.0000004173,"v":0.0,"t":1735182000}
+{"o":0.0000004173,"h":0.000000424,"l":0.0000004173,"c":0.0000004204,"v":0.0,"t":1735185600}
+{"o":0.0000004204,"h":0.000000423,"l":0.0000004194,"c":0.0000004216,"v":0.0,"t":1735189200}
+{"o":0.0000004216,"h":0.0000004275,"l":0.0000004205,"c":0.0000004229,"v":0.0,"t":1735192800}
+{"o":0.0000004229,"h":0.0000004266,"l":0.0000004188,"c":0.0000004241,"v":0.0,"t":1735196400}
+{"o":0.0000004241,"h":0.0000004353,"l":0.0000004233,"c":0.0000004339,"v":0.0,"t":1735200000}
+{"o":0.0000004339,"h":0.0000004343,"l":0.000000431,"c":0.000000433,"v":0.0,"t":1735203600}
+{"o":0.000000433,"h":0.0000004369,"l":0.0000004316,"c":0.0000004344,"v":0.0,"t":1735207200}
+{"o":0.0000004344,"h":0.0000004346,"l":0.0000004118,"c":0.0000004143,"v":44312.210615029,"t":1735210800}
+{"o":0.0000004143,"h":0.0000004167,"l":0.0000004136,"c":0.000000416,"v":0.0,"t":1735214400}
+{"o":0.000000416,"h":0.00000042,"l":0.000000414,"c":0.0000004156,"v":12744.269247677,"t":1735218000}
+{"o":0.0000004156,"h":0.0000004189,"l":0.0000004132,"c":0.0000004166,"v":0.0,"t":1735221600}
+{"o":0.0000004166,"h":0.0000004181,"l":0.0000004136,"c":0.0000004163,"v":0.0,"t":1735225200}
+{"o":0.0000004163,"h":0.0000004172,"l":0.0000004113,"c":0.0000004121,"v":0.0,"t":1735228800}
+{"o":0.0000004121,"h":0.0000004192,"l":0.000000412,"c":0.0000004173,"v":0.0,"t":1735232400}
+{"o":0.0000004173,"h":0.0000004192,"l":0.0000004148,"c":0.000000415,"v":0.0,"t":1735236000}
+{"o":0.000000415,"h":0.0000004195,"l":0.0000004146,"c":0.0000004154,"v":0.0,"t":1735239600}
+{"o":0.0000004154,"h":0.0000004201,"l":0.000000414,"c":0.0000004171,"v":0.0,"t":1735243200}
+{"o":0.0000004171,"h":0.0000004212,"l":0.0000004137,"c":0.0000004147,"v":0.0,"t":1735246800}
+{"o":0.0000004147,"h":0.0000004162,"l":0.0000004134,"c":0.0000004156,"v":0.0,"t":1735250400}
+{"o":0.0000004156,"h":0.00000042,"l":0.0000004152,"c":0.000000417,"v":0.0,"t":1735254000}
+{"o":0.000000417,"h":0.0000004197,"l":0.0000004151,"c":0.0000004157,"v":0.0,"t":1735257600}
+{"o":0.0000004157,"h":0.000000421,"l":0.0000004137,"c":0.0000004159,"v":0.0,"t":1735261200}
+{"o":0.0000004159,"h":0.0000004178,"l":0.0000004129,"c":0.0000004162,"v":0.0,"t":1735264800}
+{"o":0.0000004162,"h":0.0000004172,"l":0.000000414,"c":0.0000004149,"v":0.0,"t":1735268400}
+{"o":0.0000004149,"h":0.000000415,"l":0.0000004099,"c":0.0000004141,"v":0.0,"t":1735272000}
+{"o":0.0000004141,"h":0.0000004222,"l":0.0000004135,"c":0.0000004154,"v":0.0,"t":1735275600}
+{"o":0.0000004154,"h":0.0000004154,"l":0.0000004115,"c":0.0000004116,"v":0.0,"t":1735279200}
+{"o":0.0000004116,"h":0.000000423,"l":0.0000004111,"c":0.0000004211,"v":0.0,"t":1735282800}
+{"o":0.0000004211,"h":0.0000004211,"l":0.0000004127,"c":0.0000004159,"v":0.0,"t":1735286400}
+{"o":0.0000004159,"h":0.0000004162,"l":0.0000004043,"c":0.0000004071,"v":0.0,"t":1735290000}
+{"o":0.0000004071,"h":0.0000004205,"l":0.0000004057,"c":0.0000004159,"v":550971.833460378,"t":1735293600}
+{"o":0.0000004159,"h":0.0000004178,"l":0.0000004148,"c":0.0000004151,"v":0.0,"t":1735297200}
+{"o":0.0000004151,"h":0.0000004169,"l":0.0000004149,"c":0.0000004162,"v":0.0,"t":1735300800}
+{"o":0.0000004162,"h":0.0000004202,"l":0.0000004158,"c":0.0000004192,"v":0.0,"t":1735304400}
+{"o":0.0000004192,"h":0.0000004267,"l":0.0000004189,"c":0.0000004237,"v":0.0,"t":1735308000}
+{"o":0.0000004237,"h":0.0000004342,"l":0.0000004236,"c":0.0000004315,"v":0.0,"t":1735311600}
+{"o":0.0000004315,"h":0.0000004356,"l":0.0000004303,"c":0.0000004306,"v":0.0,"t":1735315200}
+{"o":0.0000004306,"h":0.0000004351,"l":0.000000426,"c":0.0000004268,"v":0.0,"t":1735318800}
+{"o":0.0000004268,"h":0.0000004279,"l":0.0000004242,"c":0.0000004248,"v":0.0,"t":1735322400}
+{"o":0.0000004248,"h":0.00000043,"l":0.0000004241,"c":0.0000004251,"v":0.0,"t":1735326000}
+{"o":0.0000004251,"h":0.0000004309,"l":0.0000004249,"c":0.0000004272,"v":0.0,"t":1735329600}
+{"o":0.0000004272,"h":0.0000004303,"l":0.0000004266,"c":0.0000004301,"v":0.0,"t":1735333200}
+{"o":0.0000004301,"h":0.0000004318,"l":0.0000004274,"c":0.0000004298,"v":0.0,"t":1735336800}
+{"o":0.0000004298,"h":0.0000004338,"l":0.0000004291,"c":0.0000004312,"v":0.0,"t":1735340400}
+{"o":0.0000004312,"h":0.0000004315,"l":0.0000004282,"c":0.0000004289,"v":0.0,"t":1735344000}
+{"o":0.0000004289,"h":0.000000431,"l":0.000000425,"c":0.0000004288,"v":0.0,"t":1735347600}
+{"o":0.0000004288,"h":0.0000004347,"l":0.0000004261,"c":0.0000004316,"v":0.0,"t":1735351200}
+{"o":0.0000004316,"h":0.0000004321,"l":0.0000004275,"c":0.0000004295,"v":0.0,"t":1735354800}
+{"o":0.0000004295,"h":0.0000004312,"l":0.0000004288,"c":0.0000004308,"v":0.0,"t":1735358400}
+{"o":0.0000004308,"h":0.0000004328,"l":0.0000004136,"c":0.0000004146,"v":204488.924557628,"t":1735362000}
+{"o":0.0000004146,"h":0.0000004163,"l":0.000000414,"c":0.0000004149,"v":0.0,"t":1735365600}
+{"o":0.0000004149,"h":0.0000004168,"l":0.0000004135,"c":0.0000004162,"v":0.0,"t":1735369200}
+{"o":0.0000004162,"h":0.0000004186,"l":0.0000004133,"c":0.0000004135,"v":0.0,"t":1735372800}
+{"o":0.0000004135,"h":0.000000414,"l":0.0000004107,"c":0.0000004136,"v":0.0,"t":1735376400}
+{"o":0.0000004136,"h":0.0000004152,"l":0.0000004129,"c":0.0000004146,"v":0.0,"t":1735380000}
+{"o":0.0000004146,"h":0.0000004147,"l":0.0000004083,"c":0.0000004115,"v":0.0,"t":1735383600}
+{"o":0.0000004115,"h":0.0000004131,"l":0.0000004089,"c":0.0000004124,"v":0.0,"t":1735387200}
+{"o":0.0000004124,"h":0.0000004125,"l":0.0000004086,"c":0.0000004093,"v":0.0,"t":1735390800}
+{"o":0.0000004093,"h":0.0000004109,"l":0.0000004043,"c":0.000000406,"v":0.0,"t":1735394400}
+{"o":0.000000406,"h":0.000000406,"l":0.0000004028,"c":0.0000004051,"v":0.0,"t":1735398000}
+{"o":0.0000004051,"h":0.0000004063,"l":0.0000004,"c":0.0000004,"v":0.0,"t":1735401600}
+{"o":0.0000004,"h":0.0000004001,"l":0.0000003938,"c":0.0000003956,"v":0.0,"t":1735405200}
+{"o":0.0000003956,"h":0.0000003982,"l":0.000000393,"c":0.0000003977,"v":0.0,"t":1735408800}
+{"o":0.0000003977,"h":0.0000003985,"l":0.0000003969,"c":0.0000003976,"v":0.0,"t":1735412400}
+{"o":0.0000003976,"h":0.0000004016,"l":0.0000003971,"c":0.0000003987,"v":0.0,"t":1735416000}
+{"o":0.0000003987,"h":0.0000003995,"l":0.000000396,"c":0.0000003963,"v":0.0,"t":1735419600}
+{"o":0.0000003963,"h":0.0000003971,"l":0.000000391,"c":0.0000003948,"v":0.0,"t":1735423200}
+{"o":0.0000003948,"h":0.0000003966,"l":0.0000003933,"c":0.0000003941,"v":0.0,"t":1735426800}
+{"o":0.0000003941,"h":0.0000003977,"l":0.0000003937,"c":0.0000003972,"v":0.0,"t":1735430400}
+{"o":0.0000003972,"h":0.0000004029,"l":0.0000003961,"c":0.0000004,"v":0.0,"t":1735434000}
+{"o":0.0000004,"h":0.0000004004,"l":0.0000003956,"c":0.0000003978,"v":0.0,"t":1735437600}
+{"o":0.0000003978,"h":0.0000003987,"l":0.0000003952,"c":0.0000003955,"v":0.0,"t":1735441200}
+{"o":0.0000001161,"h":0.0000001163,"l":0.000000116,"c":0.0000001161,"v":0.0,"t":1728244800}
+{"o":0.0000001161,"h":0.000000117,"l":0.0000001157,"c":0.0000001169,"v":0.0,"t":1728248400}
+{"o":0.0000001169,"h":0.0000001169,"l":0.0000001161,"c":0.0000001162,"v":0.0,"t":1728252000}
+{"o":0.0000001162,"h":0.0000001191,"l":0.0000001151,"c":0.0000001182,"v":4205123.9810241116,"t":1728255600}
+{"o":0.0000001182,"h":0.000000153,"l":0.0000001159,"c":0.0000001496,"v":39180943.7705226913,"t":1728259200}
+{"o":0.0000001496,"h":0.0000001565,"l":0.0000001484,"c":0.0000001523,"v":12548537.0596549027,"t":1728262800}
+{"o":0.0000001523,"h":0.0000001535,"l":0.0000001517,"c":0.0000001532,"v":0.0,"t":1728266400}
+{"o":0.0000001532,"h":0.0000001595,"l":0.0000001526,"c":0.0000001586,"v":10000000.0,"t":1728270000}
+{"o":0.0000001586,"h":0.0000002095,"l":0.000000158,"c":0.0000002094,"v":34688803.5812498257,"t":1728273600}
+{"o":0.0000002094,"h":0.0000002214,"l":0.0000001736,"c":0.0000001751,"v":36352252.8009463325,"t":1728277200}
+{"o":0.0000001751,"h":0.0000001752,"l":0.0000001479,"c":0.0000001497,"v":34568537.8502389416,"t":1728280800}
+{"o":0.0000001497,"h":0.0000001514,"l":0.0000001497,"c":0.0000001512,"v":0.0,"t":1728284400}
+{"o":0.0000001512,"h":0.0000001513,"l":0.0000001473,"c":0.000000148,"v":133582.868233254,"t":1728288000}
+{"o":0.000000148,"h":0.0000001566,"l":0.0000001478,"c":0.0000001559,"v":8434997.8939699829,"t":1728291600}
+{"o":0.0000001559,"h":0.0000001573,"l":0.0000001545,"c":0.0000001552,"v":1920157.002302926,"t":1728295200}
+{"o":0.0000001552,"h":0.0000001564,"l":0.0000001545,"c":0.0000001545,"v":0.0,"t":1728298800}
+{"o":0.0000001545,"h":0.0000001597,"l":0.0000001544,"c":0.0000001594,"v":4437227.3647927027,"t":1728302400}
+{"o":0.0000001594,"h":0.0000002132,"l":0.0000001579,"c":0.000000211,"v":58422065.0084520504,"t":1728306000}
+{"o":0.000000211,"h":0.0000002166,"l":0.0000001652,"c":0.0000001672,"v":53744471.8381467313,"t":1728309600}
+{"o":0.0000001672,"h":0.0000001696,"l":0.0000001671,"c":0.0000001692,"v":0.0,"t":1728313200}
+{"o":0.0000001692,"h":0.0000001702,"l":0.0000001684,"c":0.0000001686,"v":0.0,"t":1728316800}
+{"o":0.0000001686,"h":0.0000001696,"l":0.0000001658,"c":0.000000166,"v":476178.948211388,"t":1728320400}
+{"o":0.000000166,"h":0.0000001701,"l":0.000000166,"c":0.0000001699,"v":0.0,"t":1728324000}
+{"o":0.0000001699,"h":0.00000017,"l":0.0000001661,"c":0.0000001664,"v":601013.3728429989,"t":1728327600}
+{"o":0.0000001664,"h":0.0000001701,"l":0.0000001642,"c":0.000000166,"v":15380719.1538665872,"t":1728331200}
+{"o":0.000000166,"h":0.000000171,"l":0.0000001645,"c":0.0000001686,"v":3276336.0846650312,"t":1728334800}
+{"o":0.0000001686,"h":0.0000001716,"l":0.0000001654,"c":0.0000001682,"v":2005991.387782282,"t":1728338400}
+{"o":0.0000001682,"h":0.0000001891,"l":0.0000001669,"c":0.0000001874,"v":16905442.9466343522,"t":1728342000}
+{"o":0.0000001874,"h":0.000000188,"l":0.000000186,"c":0.0000001864,"v":0.0,"t":1728345600}
+{"o":0.0000001864,"h":0.0000001875,"l":0.0000001855,"c":0.000000186,"v":0.0,"t":1728349200}
+{"o":0.000000186,"h":0.0000001873,"l":0.0000001854,"c":0.0000001856,"v":0.0,"t":1728352800}
+{"o":0.0000001856,"h":0.0000001867,"l":0.0000001824,"c":0.0000001833,"v":5267868.7706747586,"t":1728356400}
+{"o":0.0000001833,"h":0.0000001846,"l":0.0000001828,"c":0.0000001839,"v":0.0,"t":1728360000}
+{"o":0.0000001839,"h":0.0000001856,"l":0.0000001837,"c":0.0000001845,"v":0.0,"t":1728363600}
+{"o":0.0000001845,"h":0.0000001865,"l":0.0000001794,"c":0.0000001798,"v":22228.818002173,"t":1728367200}
+{"o":0.0000001798,"h":0.0000001825,"l":0.0000001797,"c":0.000000181,"v":0.0,"t":1728370800}
+{"o":0.000000181,"h":0.0000001815,"l":0.0000001801,"c":0.0000001804,"v":425.415596375,"t":1728374400}
+{"o":0.0000001804,"h":0.0000001812,"l":0.0000001788,"c":0.0000001791,"v":22228.818002173,"t":1728378000}
+{"o":0.0000001791,"h":0.0000001796,"l":0.0000001784,"c":0.0000001787,"v":0.0,"t":1728381600}
+{"o":0.0000001787,"h":0.0000002215,"l":0.0000001779,"c":0.0000002205,"v":28362139.7898690477,"t":1728385200}
+{"o":0.0000002205,"h":0.000000225,"l":0.0000002108,"c":0.0000002142,"v":8905838.3352175541,"t":1728388800}
+{"o":0.0000002142,"h":0.0000002172,"l":0.0000001812,"c":0.0000001839,"v":25737125.1815157607,"t":1728392400}
+{"o":0.0000001839,"h":0.0000001872,"l":0.0000001832,"c":0.0000001851,"v":0.0,"t":1728396000}
+{"o":0.0000001851,"h":0.0000001889,"l":0.0000001847,"c":0.0000001867,"v":0.0,"t":1728399600}
+{"o":0.0000001867,"h":0.0000001881,"l":0.0000001853,"c":0.0000001855,"v":0.0,"t":1728403200}
+{"o":0.0000001855,"h":0.0000001893,"l":0.0000001807,"c":0.0000001879,"v":11690007.4269689955,"t":1728406800}
+{"o":0.0000001879,"h":0.0000001897,"l":0.0000001871,"c":0.0000001884,"v":0.0,"t":1728410400}
+{"o":0.0000001884,"h":0.00000019,"l":0.0000001788,"c":0.0000001793,"v":13091644.2245424036,"t":1728414000}
+{"o":0.0000001793,"h":0.0000001797,"l":0.0000001783,"c":0.0000001783,"v":0.0,"t":1728417600}
+{"o":0.0000001783,"h":0.0000001789,"l":0.000000178,"c":0.0000001786,"v":0.0,"t":1728421200}
+{"o":0.0000001786,"h":0.0000001799,"l":0.0000001786,"c":0.0000001798,"v":0.0,"t":1728424800}
+{"o":0.0000001798,"h":0.0000001806,"l":0.0000001793,"c":0.0000001794,"v":0.0,"t":1728428400}
+{"o":0.0000001794,"h":0.00000018,"l":0.0000001769,"c":0.0000001769,"v":162861.663826655,"t":1728432000}
+{"o":0.0000001769,"h":0.0000001772,"l":0.0000001749,"c":0.0000001756,"v":3467016.3652032278,"t":1728435600}
+{"o":0.0000001756,"h":0.0000001767,"l":0.0000001736,"c":0.0000001747,"v":574204.700309824,"t":1728439200}
+{"o":0.0000001747,"h":0.0000001758,"l":0.000000174,"c":0.0000001752,"v":444565.338838803,"t":1728442800}
+{"o":0.0000001752,"h":0.0000001767,"l":0.0000001746,"c":0.0000001764,"v":1421030.0845761399,"t":1728446400}
+{"o":0.0000001764,"h":0.0000001948,"l":0.0000001752,"c":0.0000001933,"v":12941469.9463211801,"t":1728450000}
+{"o":0.0000001933,"h":0.0000001992,"l":0.0000001931,"c":0.0000001988,"v":6470304.9500562102,"t":1728453600}
+{"o":0.0000001988,"h":0.0000002001,"l":0.0000001974,"c":0.000000198,"v":6470304.9500562102,"t":1728457200}
+{"o":0.000000198,"h":0.0000001989,"l":0.000000195,"c":0.0000001979,"v":2752692.3938576961,"t":1728460800}
+{"o":0.0000001979,"h":0.0000002193,"l":0.0000001974,"c":0.0000002185,"v":13254223.610861443,"t":1728464400}
+{"o":0.0000002185,"h":0.0000002197,"l":0.0000002181,"c":0.0000002194,"v":0.0,"t":1728468000}
+{"o":0.0000002194,"h":0.0000002464,"l":0.0000002184,"c":0.0000002432,"v":23111161.0872634314,"t":1728471600}
+{"o":0.0000002432,"h":0.0000002861,"l":0.000000243,"c":0.0000002671,"v":41058504.7367644161,"t":1728475200}
+{"o":0.0000002671,"h":0.0000002701,"l":0.000000257,"c":0.0000002589,"v":7452041.0854558032,"t":1728478800}
+{"o":0.0000002589,"h":0.0000002597,"l":0.0000002572,"c":0.0000002586,"v":0.0,"t":1728482400}
+{"o":0.0000002586,"h":0.0000003935,"l":0.0000002553,"c":0.0000003876,"v":50324752.2923536301,"t":1728486000}
+{"o":0.0000003876,"h":0.0000004453,"l":0.0000003842,"c":0.000000425,"v":20805895.1691460945,"t":1728489600}
+{"o":0.000000425,"h":0.0000007206,"l":0.0000004177,"c":0.000000714,"v":72911701.7371031195,"t":1728493200}
+{"o":0.000000714,"h":0.000002864,"l":0.0000007127,"c":0.0000011476,"v":535490726.8448444605,"t":1728496800}
+{"o":0.0000011476,"h":0.0000022191,"l":0.0000008658,"c":0.0000018236,"v":252205299.6951772273,"t":1728500400}
+{"o":0.0000018236,"h":0.0000023183,"l":0.0000014853,"c":0.0000017535,"v":151023124.9259642959,"t":1728504000}
+{"o":0.0000017535,"h":0.000003665,"l":0.0000013264,"c":0.000002543,"v":160030155.0667221546,"t":1728507600}
+{"o":0.000002543,"h":0.0000025548,"l":0.0000016803,"c":0.0000016912,"v":28574824.813967403,"t":1728511200}
+{"o":0.0000016912,"h":0.0000018568,"l":0.0000015154,"c":0.0000015282,"v":25594052.498506967,"t":1728514800}
+{"o":0.0000015282,"h":0.0000015588,"l":0.0000012952,"c":0.0000013036,"v":18128781.4899319634,"t":1728518400}
+{"o":0.0000013036,"h":0.0000015731,"l":0.0000012907,"c":0.0000015455,"v":11700634.8392187636,"t":1728522000}
+{"o":0.0000015455,"h":0.0000022329,"l":0.0000014198,"c":0.0000020674,"v":42534639.3194863424,"t":1728525600}
+{"o":0.0000020674,"h":0.0000021814,"l":0.0000012678,"c":0.0000014811,"v":72301715.6150904298,"t":1728529200}
+{"o":0.0000014811,"h":0.0000016178,"l":0.0000014393,"c":0.0000015497,"v":17998155.1941953376,"t":1728532800}
+{"o":0.0000015497,"h":0.0000015639,"l":0.0000014011,"c":0.0000014036,"v":5403939.7733762152,"t":1728536400}
+{"o":0.0000014036,"h":0.000001408,"l":0.000001182,"c":0.0000011906,"v":9363546.2011492364,"t":1728540000}
+{"o":0.0000011906,"h":0.0000012117,"l":0.0000011874,"c":0.0000011962,"v":2102535.9488336979,"t":1728543600}
+{"o":0.0000011962,"h":0.0000012506,"l":0.0000011552,"c":0.0000011678,"v":6110411.5244114939,"t":1728547200}
+{"o":0.0000011678,"h":0.0000011805,"l":0.0000011424,"c":0.0000011591,"v":1697166.2965235189,"t":1728550800}
+{"o":0.0000011591,"h":0.0000013063,"l":0.0000011236,"c":0.0000012955,"v":11127288.1442944463,"t":1728554400}
+{"o":0.0000012955,"h":0.0000016803,"l":0.0000012865,"c":0.0000013573,"v":30480580.1391784959,"t":1728558000}
+{"o":0.0000013573,"h":0.0000014424,"l":0.0000013066,"c":0.0000014289,"v":7657798.3782247631,"t":1728561600}
+{"o":0.0000014289,"h":0.0000020019,"l":0.0000014033,"c":0.000001747,"v":23687239.261993248,"t":1728565200}
+{"o":0.000001747,"h":0.0000017713,"l":0.0000016062,"c":0.0000016584,"v":7506939.0526524009,"t":1728568800}
+{"o":0.0000016584,"h":0.0000016657,"l":0.0000012528,"c":0.0000012529,"v":15730903.9918182343,"t":1728572400}
+{"o":0.0000012529,"h":0.000001285,"l":0.0000012344,"c":0.000001244,"v":4161622.5994175482,"t":1728576000}
+{"o":0.000001244,"h":0.0000013794,"l":0.0000012083,"c":0.0000012735,"v":12908983.2103859838,"t":1728579600}
+{"o":0.0000012735,"h":0.0000014489,"l":0.0000012575,"c":0.0000014151,"v":12468155.1516898368,"t":1728583200}
+{"o":0.0000014151,"h":0.00000151,"l":0.0000012183,"c":0.0000012273,"v":28641365.7692442387,"t":1728586800}
+{"o":0.0000012273,"h":0.0000012504,"l":0.0000010866,"c":0.0000011055,"v":12851205.2793873269,"t":1728590400}
+{"o":0.0000011055,"h":0.0000012145,"l":0.0000010965,"c":0.0000011618,"v":22970103.800451301,"t":1728594000}
+{"o":0.0000011618,"h":0.0000012257,"l":0.0000011448,"c":0.0000012175,"v":6260962.0010130061,"t":1728597600}
+{"o":0.0000012175,"h":0.0000012743,"l":0.0000012072,"c":0.0000012664,"v":4223813.0336356452,"t":1728601200}
+{"o":0.0000012664,"h":0.0000012818,"l":0.0000012002,"c":0.0000012037,"v":4061267.323804568,"t":1728604800}
+{"o":0.0000012037,"h":0.0000012104,"l":0.0000011701,"c":0.0000011727,"v":1458010.113055421,"t":1728608400}
+{"o":0.0000011727,"h":0.0000011768,"l":0.0000008988,"c":0.0000009021,"v":16412613.2410072032,"t":1728612000}
+{"o":0.0000009021,"h":0.0000009312,"l":0.0000008979,"c":0.0000009276,"v":1705617.5403777908,"t":1728615600}
+{"o":0.0000009276,"h":0.0000010654,"l":0.0000008818,"c":0.000001056,"v":14383833.0731528644,"t":1728619200}
+{"o":0.000001056,"h":0.0000011572,"l":0.0000010537,"c":0.0000011564,"v":5320884.7830121173,"t":1728622800}
+{"o":0.0000011564,"h":0.0000011565,"l":0.0000009255,"c":0.0000009278,"v":13211851.7333418466,"t":1728626400}
+{"o":0.0000009278,"h":0.0000009309,"l":0.0000007769,"c":0.0000007819,"v":11365391.620872803,"t":1728630000}
+{"o":0.0000007819,"h":0.0000007987,"l":0.0000007791,"c":0.000000796,"v":1664881.1681966011,"t":1728633600}
+{"o":0.000000796,"h":0.0000007994,"l":0.0000007878,"c":0.0000007888,"v":1013627.9365829359,"t":1728637200}
+{"o":0.0000007888,"h":0.0000007957,"l":0.0000007848,"c":0.0000007943,"v":32894.000916109,"t":1728640800}
+{"o":0.0000007943,"h":0.0000007991,"l":0.0000007539,"c":0.0000007557,"v":5096208.877284158,"t":1728644400}
+{"o":0.0000007557,"h":0.0000007567,"l":0.0000007441,"c":0.0000007487,"v":954767.4853445541,"t":1728648000}
+{"o":0.0000007487,"h":0.0000007579,"l":0.0000007441,"c":0.0000007511,"v":93524.801952064,"t":1728651600}
+{"o":0.0000007511,"h":0.0000007573,"l":0.0000007471,"c":0.0000007553,"v":463081.804246484,"t":1728655200}
+{"o":0.0000007553,"h":0.0000007637,"l":0.0000007145,"c":0.0000007199,"v":3608792.2359874151,"t":1728658800}
+{"o":0.0000007199,"h":0.0000007224,"l":0.0000007073,"c":0.0000007077,"v":1359476.3037049982,"t":1728662400}
+{"o":0.0000007077,"h":0.0000007215,"l":0.000000701,"c":0.0000007079,"v":481224.963621361,"t":1728666000}
+{"o":0.0000007079,"h":0.0000007313,"l":0.0000007054,"c":0.0000007177,"v":5347374.5846179202,"t":1728669600}
+{"o":0.0000007177,"h":0.0000007207,"l":0.0000006745,"c":0.0000006795,"v":3564594.5417743735,"t":1728673200}
+{"o":0.0000006795,"h":0.0000006822,"l":0.0000006763,"c":0.0000006781,"v":160932.276411177,"t":1728676800}
+{"o":0.0000006781,"h":0.000000688,"l":0.0000006763,"c":0.0000006875,"v":729290.448493593,"t":1728680400}
+{"o":0.0000006875,"h":0.0000006906,"l":0.0000006437,"c":0.0000006451,"v":5185345.7891300581,"t":1728684000}
+{"o":0.0000006451,"h":0.0000006481,"l":0.0000006391,"c":0.0000006445,"v":201310.79214114,"t":1728687600}
+{"o":0.0000006445,"h":0.0000006496,"l":0.0000006397,"c":0.0000006461,"v":514352.285803875,"t":1728691200}
+{"o":0.0000006461,"h":0.0000006485,"l":0.0000006141,"c":0.000000618,"v":4150689.04975814,"t":1728694800}
+{"o":0.000000618,"h":0.0000006225,"l":0.0000006091,"c":0.0000006129,"v":297298.892971373,"t":1728698400}
+{"o":0.0000006129,"h":0.0000006291,"l":0.0000006114,"c":0.0000006271,"v":2064061.3673491639,"t":1728702000}
+{"o":0.0000006271,"h":0.0000006272,"l":0.0000006208,"c":0.000000623,"v":1224477.5483853091,"t":1728705600}
+{"o":0.000000623,"h":0.0000006234,"l":0.0000006208,"c":0.0000006211,"v":0.0,"t":1728709200}
+{"o":0.0000006211,"h":0.0000006486,"l":0.0000006206,"c":0.0000006479,"v":5710550.9229467791,"t":1728712800}
+{"o":0.0000006479,"h":0.0000006497,"l":0.000000647,"c":0.0000006483,"v":0.0,"t":1728716400}
+{"o":0.0000006483,"h":0.0000006942,"l":0.0000006471,"c":0.0000006931,"v":2807191.8892927482,"t":1728720000}
+{"o":0.0000006931,"h":0.0000007242,"l":0.0000006924,"c":0.0000007221,"v":2875799.8831538451,"t":1728723600}
+{"o":0.0000007221,"h":0.0000007262,"l":0.0000007172,"c":0.0000007206,"v":189078.801294257,"t":1728727200}
+{"o":0.0000007206,"h":0.0000007235,"l":0.0000007157,"c":0.000000722,"v":20000.0,"t":1728730800}
+{"o":0.000000722,"h":0.0000021479,"l":0.0000007173,"c":0.0000019132,"v":150634179.7024673522,"t":1728734400}
+{"o":0.0000019132,"h":0.0000023948,"l":0.00000179,"c":0.0000021094,"v":22491801.5298780575,"t":1728738000}
+{"o":0.0000021094,"h":0.0000021141,"l":0.0000015493,"c":0.000001738,"v":30571679.3157900199,"t":1728741600}
+{"o":0.000001738,"h":0.000001757,"l":0.0000016751,"c":0.0000016879,"v":3685325.7740949187,"t":1728745200}
+{"o":0.0000016879,"h":0.0000016909,"l":0.0000016249,"c":0.0000016731,"v":2294665.5655503678,"t":1728748800}
+{"o":0.0000016731,"h":0.0000018107,"l":0.0000016017,"c":0.0000016069,"v":17692541.878767401,"t":1728752400}
+{"o":0.0000016069,"h":0.0000016161,"l":0.0000015009,"c":0.0000015106,"v":3814101.9650249528,"t":1728756000}
+{"o":0.0000015106,"h":0.000001513,"l":0.0000014924,"c":0.0000014956,"v":478926.766062685,"t":1728759600}
+{"o":0.0000014956,"h":0.0000024198,"l":0.000001494,"c":0.0000024174,"v":22426876.8117921762,"t":1728763200}
+{"o":0.0000024174,"h":0.0000038191,"l":0.0000022786,"c":0.0000036196,"v":37644047.3004654199,"t":1728766800}
+{"o":0.0000036196,"h":0.0000036343,"l":0.0000033354,"c":0.0000033391,"v":3825196.8967858627,"t":1728770400}
+{"o":0.0000033391,"h":0.0000033562,"l":0.0000030612,"c":0.000003077,"v":2715269.9970719186,"t":1728774000}
+{"o":0.000003077,"h":0.0000030777,"l":0.0000027796,"c":0.0000027881,"v":4122495.368139579,"t":1728777600}
+{"o":0.0000027881,"h":0.000002813,"l":0.0000026347,"c":0.0000026484,"v":1922151.6047890638,"t":1728781200}
+{"o":0.0000026484,"h":0.0000026568,"l":0.000002055,"c":0.0000024492,"v":18936842.4047955014,"t":1728784800}
+{"o":0.0000024492,"h":0.0000024977,"l":0.0000024047,"c":0.0000024678,"v":1357314.0933563749,"t":1728788400}
+{"o":0.0000024678,"h":0.0000028714,"l":0.0000024546,"c":0.0000028433,"v":5511768.110433802,"t":1728792000}
+{"o":0.0000028433,"h":0.0000028776,"l":0.0000028103,"c":0.0000028646,"v":978559.8486187221,"t":1728795600}
+{"o":0.0000028646,"h":0.0000028829,"l":0.0000028232,"c":0.0000028338,"v":571701.7298507559,"t":1728799200}
+{"o":0.0000028338,"h":0.0000028441,"l":0.0000026397,"c":0.0000026464,"v":2453157.2076703589,"t":1728802800}
+{"o":0.0000026464,"h":0.0000026506,"l":0.0000025872,"c":0.0000025945,"v":802553.518975295,"t":1728806400}
+{"o":0.0000025945,"h":0.0000027071,"l":0.0000025667,"c":0.0000026856,"v":1126525.9404113872,"t":1728810000}
+{"o":0.0000026856,"h":0.0000027139,"l":0.0000026428,"c":0.0000026766,"v":942496.4069789188,"t":1728813600}
+{"o":0.0000026766,"h":0.000002694,"l":0.0000026274,"c":0.0000026544,"v":509105.342423984,"t":1728817200}
+{"o":0.0000026544,"h":0.0000027301,"l":0.000002624,"c":0.000002713,"v":963920.7041169161,"t":1728820800}
+{"o":0.000002713,"h":0.0000027509,"l":0.0000026999,"c":0.0000027507,"v":1122986.9930078089,"t":1728824400}
+{"o":0.0000027507,"h":0.0000029913,"l":0.0000027266,"c":0.0000029767,"v":3718935.2426337441,"t":1728828000}
+{"o":0.0000029767,"h":0.0000030081,"l":0.0000027597,"c":0.0000028068,"v":2853471.4349133573,"t":1728831600}
+{"o":0.0000028068,"h":0.000002822,"l":0.0000026915,"c":0.0000027098,"v":2025003.1154817031,"t":1728835200}
+{"o":0.0000027098,"h":0.0000027623,"l":0.0000024843,"c":0.0000025417,"v":3648069.7981744665,"t":1728838800}
+{"o":0.0000025417,"h":0.0000026371,"l":0.0000025307,"c":0.0000026212,"v":2387241.6347072981,"t":1728842400}
+{"o":0.0000026212,"h":0.0000026489,"l":0.0000025878,"c":0.0000026257,"v":263758.722914643,"t":1728846000}
+{"o":0.0000026257,"h":0.0000026787,"l":0.0000018854,"c":0.0000018861,"v":21231204.4131852984,"t":1728849600}
+{"o":0.0000018861,"h":0.0000020487,"l":0.0000015694,"c":0.0000016079,"v":17986853.0115361996,"t":1728853200}
+{"o":0.0000016079,"h":0.0000016652,"l":0.0000015975,"c":0.000001652,"v":3662415.1318720188,"t":1728856800}
+{"o":0.000001652,"h":0.0000018916,"l":0.0000016496,"c":0.0000018758,"v":5835994.8409185624,"t":1728860400}
+{"o":0.0000018758,"h":0.0000018876,"l":0.0000018494,"c":0.0000018683,"v":609620.333267564,"t":1728864000}
+{"o":0.0000018683,"h":0.0000018683,"l":0.0000018472,"c":0.0000018539,"v":183628.898991586,"t":1728867600}
+{"o":0.0000018539,"h":0.0000018674,"l":0.000001841,"c":0.0000018508,"v":3600.0,"t":1728871200}
+{"o":0.0000018508,"h":0.0000018515,"l":0.0000017649,"c":0.0000017704,"v":2960331.3404325629,"t":1728874800}
+{"o":0.0000017704,"h":0.000001841,"l":0.0000017193,"c":0.0000018264,"v":2470878.2615268631,"t":1728878400}
+{"o":0.0000018264,"h":0.0000018777,"l":0.0000018225,"c":0.000001836,"v":2607531.0066076331,"t":1728882000}
+{"o":0.000001836,"h":0.0000018469,"l":0.0000017448,"c":0.000001769,"v":2857115.1451888685,"t":1728885600}
+{"o":0.000001769,"h":0.000002102,"l":0.00000175,"c":0.0000020829,"v":8575537.3932825141,"t":1728889200}
+{"o":0.0000020829,"h":0.0000022879,"l":0.0000020783,"c":0.000002282,"v":6979247.2973243752,"t":1728892800}
+{"o":0.000002282,"h":0.0000023436,"l":0.0000022012,"c":0.0000022302,"v":4623083.1090455186,"t":1728896400}
+{"o":0.0000022302,"h":0.0000023397,"l":0.0000022159,"c":0.0000022866,"v":4762711.7474374929,"t":1728900000}
+{"o":0.0000022866,"h":0.0000023734,"l":0.0000022757,"c":0.0000023289,"v":3335186.9335643221,"t":1728903600}
+{"o":0.0000023289,"h":0.0000023571,"l":0.0000022799,"c":0.0000023298,"v":1236629.925874247,"t":1728907200}
+{"o":0.0000023298,"h":0.0000023384,"l":0.000002306,"c":0.0000023178,"v":295674.797183076,"t":1728910800}
+{"o":0.0000023178,"h":0.0000023191,"l":0.0000021585,"c":0.0000021721,"v":4683731.5902003078,"t":1728914400}
+{"o":0.0000021721,"h":0.0000021725,"l":0.0000018478,"c":0.0000018638,"v":8549203.8567253165,"t":1728918000}
+{"o":0.0000018638,"h":0.000002726,"l":0.0000018474,"c":0.0000018868,"v":38942930.1604142636,"t":1728921600}
+{"o":0.0000018868,"h":0.0000018886,"l":0.0000018698,"c":0.0000018754,"v":159687.129811886,"t":1728925200}
+{"o":0.0000018754,"h":0.0000018788,"l":0.0000014632,"c":0.0000014673,"v":13344553.3790966514,"t":1728928800}
+{"o":0.0000014673,"h":0.0000015092,"l":0.0000014311,"c":0.000001448,"v":3893773.0348985288,"t":1728932400}
+{"o":0.000001448,"h":0.0000014504,"l":0.0000013597,"c":0.0000013634,"v":3062261.8445442822,"t":1728936000}
+{"o":0.0000013634,"h":0.0000013697,"l":0.0000013486,"c":0.000001357,"v":966724.2380303909,"t":1728939600}
+{"o":0.000001357,"h":0.0000013769,"l":0.0000013373,"c":0.0000013563,"v":263511.340780336,"t":1728943200}
+{"o":0.0000013563,"h":0.0000013741,"l":0.0000013233,"c":0.0000013275,"v":2198036.1712452709,"t":1728946800}
+{"o":0.0000013275,"h":0.0000013375,"l":0.0000012787,"c":0.0000012853,"v":2929768.872298914,"t":1728950400}
+{"o":0.0000012853,"h":0.0000012914,"l":0.0000012702,"c":0.0000012779,"v":274052.682450306,"t":1728954000}
+{"o":0.0000012779,"h":0.0000012811,"l":0.0000012703,"c":0.0000012753,"v":232684.745138264,"t":1728957600}
+{"o":0.0000012753,"h":0.0000012941,"l":0.0000012514,"c":0.0000012686,"v":288853.947712688,"t":1728961200}
+{"o":0.0000012686,"h":0.0000012721,"l":0.0000012552,"c":0.0000012579,"v":331829.023856934,"t":1728964800}
+{"o":0.0000012579,"h":0.0000012742,"l":0.00000114,"c":0.0000011531,"v":4797932.9743624786,"t":1728968400}
+{"o":0.0000011531,"h":0.0000011577,"l":0.0000011453,"c":0.0000011466,"v":423671.669457521,"t":1728972000}
+{"o":0.0000011466,"h":0.0000011512,"l":0.0000010744,"c":0.0000010768,"v":4292737.3895624084,"t":1728975600}
+{"o":0.0000010768,"h":0.0000010969,"l":0.0000010724,"c":0.0000010943,"v":1140086.711419187,"t":1728979200}
+{"o":0.0000010943,"h":0.0000011219,"l":0.0000010929,"c":0.0000011017,"v":210942.161158593,"t":1728982800}
+{"o":0.0000011017,"h":0.0000011039,"l":0.0000010955,"c":0.0000010978,"v":5877.032283618,"t":1728986400}
+{"o":0.0000010978,"h":0.0000011204,"l":0.0000010931,"c":0.0000011111,"v":76987.402744181,"t":1728990000}
+{"o":0.0000011111,"h":0.0000011142,"l":0.0000010999,"c":0.000001103,"v":902583.866042227,"t":1728993600}
+{"o":0.000001103,"h":0.0000011591,"l":0.0000010654,"c":0.0000011186,"v":1297489.5060576152,"t":1728997200}
+{"o":0.0000011186,"h":0.0000012516,"l":0.0000011117,"c":0.0000012359,"v":6628973.1355259912,"t":1729000800}
+{"o":0.0000012359,"h":0.0000012545,"l":0.0000012154,"c":0.000001227,"v":1616461.753660385,"t":1729004400}
+{"o":0.000001227,"h":0.0000012291,"l":0.0000012038,"c":0.0000012143,"v":0.0,"t":1729008000}
+{"o":0.0000012143,"h":0.0000012293,"l":0.000001129,"c":0.000001135,"v":5367936.3487626985,"t":1729011600}
+{"o":0.000001135,"h":0.000001162,"l":0.0000011234,"c":0.0000011586,"v":723328.8375136859,"t":1729015200}
+{"o":0.0000011586,"h":0.0000014865,"l":0.0000011426,"c":0.0000013593,"v":17635381.6537029892,"t":1729018800}
+{"o":0.0000013593,"h":0.0000014177,"l":0.0000013488,"c":0.0000013705,"v":2911138.3551291367,"t":1729022400}
+{"o":0.0000013705,"h":0.0000013766,"l":0.0000012238,"c":0.0000012238,"v":5508052.1360531142,"t":1729026000}
+{"o":0.0000012238,"h":0.0000012373,"l":0.0000012201,"c":0.0000012363,"v":809009.48995319,"t":1729029600}
+{"o":0.0000012363,"h":0.0000012694,"l":0.0000012203,"c":0.0000012433,"v":40140.255040225,"t":1729033200}
+{"o":0.0000012433,"h":0.0000012539,"l":0.0000012294,"c":0.0000012389,"v":5549.316335515,"t":1729036800}
+{"o":0.0000012389,"h":0.0000012456,"l":0.0000012145,"c":0.0000012179,"v":1244015.8125808069,"t":1729040400}
+{"o":0.0000012179,"h":0.0000012211,"l":0.0000012078,"c":0.0000012202,"v":0.0,"t":1729044000}
+{"o":0.0000012202,"h":0.0000012262,"l":0.0000012185,"c":0.0000012219,"v":0.0,"t":1729047600}
+{"o":0.0000012219,"h":0.0000012308,"l":0.0000012095,"c":0.0000012154,"v":136998.585542906,"t":1729051200}
+{"o":0.0000012154,"h":0.0000012189,"l":0.0000012104,"c":0.0000012147,"v":10800.492545662,"t":1729054800}
+{"o":0.0000012147,"h":0.000001222,"l":0.0000012069,"c":0.000001214,"v":64967.898742035,"t":1729058400}
+{"o":0.000001214,"h":0.0000012221,"l":0.0000012069,"c":0.0000012105,"v":15115.196750517,"t":1729062000}
+{"o":0.0000012105,"h":0.000001215,"l":0.0000012005,"c":0.0000012065,"v":634105.482094162,"t":1729065600}
+{"o":0.0000012065,"h":0.0000012072,"l":0.0000011994,"c":0.0000012005,"v":0.0,"t":1729069200}
+{"o":0.0000012005,"h":0.0000012027,"l":0.0000011921,"c":0.000001196,"v":0.0,"t":1729072800}
+{"o":0.000001196,"h":0.0000012085,"l":0.0000011769,"c":0.0000012036,"v":1667094.2088714179,"t":1729076400}
+{"o":0.0000012036,"h":0.0000012151,"l":0.0000011995,"c":0.0000012071,"v":0.0,"t":1729080000}
+{"o":0.0000012071,"h":0.0000012197,"l":0.000001182,"c":0.000001194,"v":21705.939778665,"t":1729083600}
+{"o":0.000001194,"h":0.0000011957,"l":0.0000011747,"c":0.0000011876,"v":0.0,"t":1729087200}
+{"o":0.0000011876,"h":0.0000011961,"l":0.0000011645,"c":0.0000011664,"v":1491844.915159862,"t":1729090800}
+{"o":0.0000011664,"h":0.000001202,"l":0.0000011501,"c":0.0000011931,"v":2652070.0762293003,"t":1729094400}
+{"o":0.0000011931,"h":0.0000012116,"l":0.00000119,"c":0.0000012,"v":1841589.8668980999,"t":1729098000}
+{"o":0.0000012,"h":0.0000012055,"l":0.0000011682,"c":0.0000011742,"v":1635584.1980061049,"t":1729101600}
+{"o":0.0000011742,"h":0.000001177,"l":0.0000011581,"c":0.0000011713,"v":557395.844202432,"t":1729105200}
+{"o":0.0000011713,"h":0.0000011744,"l":0.0000011533,"c":0.0000011626,"v":1829942.7547972961,"t":1729108800}
+{"o":0.0000011626,"h":0.0000011685,"l":0.0000011598,"c":0.0000011661,"v":0.0,"t":1729112400}
+{"o":0.0000011661,"h":0.0000011665,"l":0.0000011575,"c":0.0000011592,"v":0.0,"t":1729116000}
+{"o":0.0000011592,"h":0.0000011653,"l":0.0000011592,"c":0.000001164,"v":0.0,"t":1729119600}
+{"o":0.000001164,"h":0.0000011686,"l":0.0000011538,"c":0.0000011635,"v":257814.254782215,"t":1729123200}
+{"o":0.0000011635,"h":0.0000011783,"l":0.0000011578,"c":0.0000011588,"v":0.0,"t":1729126800}
+{"o":0.0000011588,"h":0.0000011716,"l":0.0000011575,"c":0.0000011715,"v":0.0,"t":1729130400}
+{"o":0.0000011715,"h":0.0000011728,"l":0.0000011533,"c":0.0000011545,"v":10844.810372804,"t":1729134000}
+{"o":0.0000011545,"h":0.0000011662,"l":0.0000011534,"c":0.000001165,"v":0.0,"t":1729137600}
+{"o":0.000001165,"h":0.0000011718,"l":0.0000011621,"c":0.0000011691,"v":0.0,"t":1729141200}
+{"o":0.0000011691,"h":0.0000011726,"l":0.0000011648,"c":0.0000011726,"v":0.0,"t":1729144800}
+{"o":0.0000011726,"h":0.0000011792,"l":0.0000011688,"c":0.0000011692,"v":427190.150075596,"t":1729148400}
+{"o":0.0000011692,"h":0.0000011819,"l":0.0000011642,"c":0.0000011733,"v":278012.843269981,"t":1729152000}
+{"o":0.0000011733,"h":0.0000012882,"l":0.0000011716,"c":0.0000012485,"v":6720153.3644035216,"t":1729155600}
+{"o":0.0000012485,"h":0.0000012624,"l":0.0000012464,"c":0.000001254,"v":0.0,"t":1729159200}
+{"o":0.000001254,"h":0.0000012734,"l":0.0000012525,"c":0.0000012632,"v":0.0,"t":1729162800}
+{"o":0.0000012632,"h":0.0000012652,"l":0.0000012529,"c":0.0000012529,"v":0.0,"t":1729166400}
+{"o":0.0000012529,"h":0.0000012621,"l":0.0000012469,"c":0.0000012564,"v":0.0,"t":1729170000}
+{"o":0.0000012564,"h":0.0000012738,"l":0.0000012546,"c":0.0000012574,"v":0.0,"t":1729173600}
+{"o":0.0000012574,"h":0.0000012661,"l":0.0000012171,"c":0.0000012188,"v":1000000.0,"t":1729177200}
+{"o":0.0000012188,"h":0.0000012433,"l":0.0000012186,"c":0.0000012354,"v":1053615.5052349139,"t":1729180800}
+{"o":0.0000012354,"h":0.0000013194,"l":0.000001234,"c":0.0000013046,"v":3278067.6146824192,"t":1729184400}
+{"o":0.0000013046,"h":0.0000013213,"l":0.0000012903,"c":0.0000013015,"v":23324.012567434,"t":1729188000}
+{"o":0.0000013015,"h":0.0000013033,"l":0.0000012037,"c":0.0000012063,"v":4266960.1676461063,"t":1729191600}
+{"o":0.0000012063,"h":0.0000012136,"l":0.000001197,"c":0.0000012111,"v":158803.694177668,"t":1729195200}
+{"o":0.0000012111,"h":0.0000012111,"l":0.0000012052,"c":0.000001207,"v":0.0,"t":1729198800}
+{"o":0.000001207,"h":0.000001207,"l":0.0000012003,"c":0.0000012003,"v":0.0,"t":1729202400}
+{"o":0.0000012003,"h":0.0000012063,"l":0.0000012003,"c":0.0000012041,"v":0.0,"t":1729206000}
+{"o":0.0000012041,"h":0.0000012106,"l":0.000001202,"c":0.0000012095,"v":0.0,"t":1729209600}
+{"o":0.0000012095,"h":0.000001211,"l":0.0000011852,"c":0.0000011883,"v":27196.866254478,"t":1729213200}
+{"o":0.0000011883,"h":0.0000011912,"l":0.0000011812,"c":0.0000011821,"v":0.0,"t":1729216800}
+{"o":0.0000011821,"h":0.0000011932,"l":0.0000011817,"c":0.000001192,"v":0.0,"t":1729220400}
+{"o":0.000001192,"h":0.000001192,"l":0.0000011854,"c":0.0000011877,"v":0.0,"t":1729224000}
+{"o":0.0000011877,"h":0.0000011896,"l":0.0000011828,"c":0.0000011829,"v":0.0,"t":1729227600}
+{"o":0.0000011829,"h":0.0000011983,"l":0.0000011755,"c":0.0000011922,"v":396473.99729991,"t":1729231200}
+{"o":0.0000011922,"h":0.0000012009,"l":0.0000011729,"c":0.000001175,"v":1725921.6891308399,"t":1729234800}
+{"o":0.000001175,"h":0.0000011782,"l":0.0000010176,"c":0.0000010218,"v":15292245.5010000002,"t":1729238400}
+{"o":0.0000010218,"h":0.000001025,"l":0.000001019,"c":0.0000010232,"v":0.0,"t":1729242000}
+{"o":0.0000010232,"h":0.000001024,"l":0.0000010201,"c":0.000001022,"v":0.0,"t":1729245600}
+{"o":0.000001022,"h":0.0000010277,"l":0.0000010197,"c":0.0000010265,"v":0.0,"t":1729249200}
+{"o":0.0000010265,"h":0.0000010325,"l":0.0000008106,"c":0.0000008262,"v":8038885.7465823106,"t":1729252800}
+{"o":0.0000008262,"h":0.0000008271,"l":0.000000805,"c":0.0000008172,"v":3162948.8080438781,"t":1729256400}
+{"o":0.0000008172,"h":0.0000008394,"l":0.0000008121,"c":0.0000008318,"v":960716.7043331621,"t":1729260000}
+{"o":0.0000008318,"h":0.000000863,"l":0.0000008233,"c":0.0000008565,"v":2337805.7018172722,"t":1729263600}
+{"o":0.0000008565,"h":0.0000008719,"l":0.0000008495,"c":0.0000008603,"v":1053008.2139290289,"t":1729267200}
+{"o":0.0000008603,"h":0.0000008781,"l":0.0000008575,"c":0.0000008773,"v":363450.592217569,"t":1729270800}
+{"o":0.0000008773,"h":0.0000008915,"l":0.0000008707,"c":0.0000008863,"v":1128468.4045710601,"t":1729274400}
+{"o":0.0000008863,"h":0.0000008957,"l":0.0000008858,"c":0.0000008939,"v":22579.186578416,"t":1729278000}
+{"o":0.0000008939,"h":0.0000008977,"l":0.0000008931,"c":0.0000008954,"v":0.0,"t":1729281600}
+{"o":0.0000008954,"h":0.0000009,"l":0.0000008924,"c":0.0000008947,"v":359155.36605356,"t":1729285200}
+{"o":0.0000008947,"h":0.0000008976,"l":0.0000008945,"c":0.0000008949,"v":0.0,"t":1729288800}
+{"o":0.0000008949,"h":0.0000009019,"l":0.0000008901,"c":0.0000008978,"v":28928.079484129,"t":1729292400}
+{"o":0.0000008978,"h":0.0000009011,"l":0.0000008916,"c":0.0000008952,"v":21563.923555891,"t":1729296000}
+{"o":0.0000008952,"h":0.000000896,"l":0.0000008922,"c":0.000000896,"v":0.0,"t":1729299600}
+{"o":0.000000896,"h":0.0000008971,"l":0.0000008907,"c":0.0000008908,"v":14400.0,"t":1729303200}
+{"o":0.0000008908,"h":0.0000008937,"l":0.0000008852,"c":0.0000008936,"v":0.0,"t":1729306800}
+{"o":0.0000008936,"h":0.0000008958,"l":0.0000008906,"c":0.0000008957,"v":0.0,"t":1729310400}
+{"o":0.0000008957,"h":0.0000008958,"l":0.000000891,"c":0.0000008913,"v":0.0,"t":1729314000}
+{"o":0.0000008913,"h":0.0000008937,"l":0.0000008871,"c":0.0000008902,"v":857082.118265633,"t":1729317600}
+{"o":0.0000008902,"h":0.0000008957,"l":0.0000008883,"c":0.0000008932,"v":577240.462260688,"t":1729321200}
+{"o":0.0000008932,"h":0.0000008932,"l":0.0000008908,"c":0.000000892,"v":0.0,"t":1729324800}
+{"o":0.000000892,"h":0.0000008931,"l":0.0000008909,"c":0.0000008913,"v":0.0,"t":1729328400}
+{"o":0.0000008913,"h":0.000000895,"l":0.0000008904,"c":0.0000008938,"v":0.0,"t":1729332000}
+{"o":0.0000008938,"h":0.0000009013,"l":0.0000008919,"c":0.0000009001,"v":223285.662336681,"t":1729335600}
+{"o":0.0000009001,"h":0.0000009006,"l":0.0000008894,"c":0.0000008905,"v":8679.268845377,"t":1729339200}
+{"o":0.0000008905,"h":0.0000008928,"l":0.0000008886,"c":0.0000008898,"v":0.0,"t":1729342800}
+{"o":0.0000008898,"h":0.000000895,"l":0.0000008073,"c":0.0000008075,"v":6279585.1131413104,"t":1729346400}
+{"o":0.0000008075,"h":0.000000815,"l":0.0000008046,"c":0.0000008097,"v":0.0,"t":1729350000}
+{"o":0.0000008097,"h":0.0000008339,"l":0.0000008075,"c":0.0000008121,"v":0.0,"t":1729353600}
+{"o":0.0000008121,"h":0.0000008473,"l":0.0000008104,"c":0.0000008424,"v":3936363.4677627711,"t":1729357200}
+{"o":0.0000008424,"h":0.0000008451,"l":0.0000008385,"c":0.0000008412,"v":0.0,"t":1729360800}
+{"o":0.0000008412,"h":0.0000008712,"l":0.0000008358,"c":0.0000008635,"v":2277064.8120155837,"t":1729364400}
+{"o":0.0000008635,"h":0.0000008678,"l":0.0000008604,"c":0.0000008641,"v":57232.741636279,"t":1729368000}
+{"o":0.0000008641,"h":0.0000008645,"l":0.0000008583,"c":0.0000008629,"v":0.0,"t":1729371600}
+{"o":0.0000008629,"h":0.0000008678,"l":0.0000008525,"c":0.000000857,"v":110319.109982376,"t":1729375200}
+{"o":0.000000857,"h":0.0000008625,"l":0.000000852,"c":0.0000008523,"v":0.0,"t":1729378800}
+{"o":0.0000008523,"h":0.000000858,"l":0.000000848,"c":0.0000008576,"v":0.0,"t":1729382400}
+{"o":0.0000008576,"h":0.0000008688,"l":0.0000008543,"c":0.0000008626,"v":137959.025062674,"t":1729386000}
+{"o":0.0000008626,"h":0.0000008648,"l":0.0000008594,"c":0.0000008634,"v":0.0,"t":1729389600}
+{"o":0.0000008634,"h":0.0000008668,"l":0.0000008607,"c":0.0000008617,"v":29138.724522909,"t":1729393200}
+{"o":0.0000008617,"h":0.0000008638,"l":0.0000008567,"c":0.0000008593,"v":0.0,"t":1729396800}
+{"o":0.0000008593,"h":0.0000008675,"l":0.000000853,"c":0.0000008636,"v":333533.915873537,"t":1729400400}
+{"o":0.0000008636,"h":0.0000008677,"l":0.0000008632,"c":0.0000008642,"v":0.0,"t":1729404000}
+{"o":0.0000008642,"h":0.0000008672,"l":0.0000007903,"c":0.0000007978,"v":5679030.9181129243,"t":1729407600}
+{"o":0.0000007978,"h":0.0000007999,"l":0.0000007952,"c":0.0000007979,"v":0.0,"t":1729411200}
+{"o":0.0000007979,"h":0.0000007993,"l":0.0000007946,"c":0.000000796,"v":0.0,"t":1729414800}
+{"o":0.000000796,"h":0.0000007987,"l":0.0000007272,"c":0.0000007301,"v":12143323.249220036,"t":1729418400}
+{"o":0.0000007301,"h":0.0000007302,"l":0.0000007276,"c":0.0000007282,"v":0.0,"t":1729422000}
+{"o":0.0000007282,"h":0.0000007324,"l":0.0000006727,"c":0.0000006768,"v":592558.701865888,"t":1729425600}
+{"o":0.0000006768,"h":0.00000068,"l":0.000000675,"c":0.0000006778,"v":0.0,"t":1729429200}
+{"o":0.0000006778,"h":0.0000006916,"l":0.0000006637,"c":0.00000068,"v":587892.091845401,"t":1729432800}
+{"o":0.00000068,"h":0.0000006881,"l":0.0000006676,"c":0.0000006716,"v":897281.847709208,"t":1729436400}
+{"o":0.0000006716,"h":0.0000006746,"l":0.0000006664,"c":0.0000006685,"v":659088.531105236,"t":1729440000}
+{"o":0.0000006685,"h":0.000000671,"l":0.0000006651,"c":0.0000006669,"v":0.0,"t":1729443600}
+{"o":0.0000006669,"h":0.0000006676,"l":0.0000006626,"c":0.000000666,"v":0.0,"t":1729447200}
+{"o":0.000000666,"h":0.0000006724,"l":0.0000006608,"c":0.0000006698,"v":818797.0292288039,"t":1729450800}
+{"o":0.0000006698,"h":0.0000007089,"l":0.0000006573,"c":0.0000006908,"v":2866803.033130609,"t":1729454400}
+{"o":0.0000006908,"h":0.000000699,"l":0.0000006858,"c":0.0000006936,"v":173355.858386503,"t":1729458000}
+{"o":0.0000006936,"h":0.0000007005,"l":0.0000006781,"c":0.0000006841,"v":201935.709357828,"t":1729461600}
+{"o":0.0000006841,"h":0.0000006913,"l":0.0000006779,"c":0.0000006814,"v":0.0,"t":1729465200}
+{"o":0.0000006814,"h":0.0000007301,"l":0.0000006694,"c":0.0000007011,"v":251332.314032525,"t":1729468800}
+{"o":0.0000007011,"h":0.0000007044,"l":0.0000006944,"c":0.0000006967,"v":0.0,"t":1729472400}
+{"o":0.0000006967,"h":0.0000007054,"l":0.000000689,"c":0.0000007022,"v":44584.193633723,"t":1729476000}
+{"o":0.0000007022,"h":0.000000706,"l":0.0000006856,"c":0.0000006867,"v":1275195.9342691051,"t":1729479600}
+{"o":0.0000006867,"h":0.0000006957,"l":0.0000006806,"c":0.0000006826,"v":0.0,"t":1729483200}
+{"o":0.0000006826,"h":0.0000006883,"l":0.0000006777,"c":0.0000006864,"v":0.0,"t":1729486800}
+{"o":0.0000006864,"h":0.0000006901,"l":0.0000006802,"c":0.0000006884,"v":0.0,"t":1729490400}
+{"o":0.0000006884,"h":0.0000006913,"l":0.000000685,"c":0.0000006903,"v":0.0,"t":1729494000}
+{"o":0.0000006903,"h":0.0000007023,"l":0.000000674,"c":0.0000006874,"v":103785.125405331,"t":1729497600}
+{"o":0.0000006874,"h":0.0000007016,"l":0.0000006789,"c":0.0000006818,"v":512346.220394918,"t":1729501200}
+{"o":0.0000006818,"h":0.0000006864,"l":0.0000006783,"c":0.0000006839,"v":0.0,"t":1729504800}
+{"o":0.0000006839,"h":0.0000006954,"l":0.0000006714,"c":0.0000006773,"v":20000.0,"t":1729508400}
+{"o":0.0000006773,"h":0.0000007116,"l":0.0000006743,"c":0.0000007102,"v":3449832.0191472322,"t":1729512000}
+{"o":0.0000007102,"h":0.0000007283,"l":0.0000007082,"c":0.0000007234,"v":0.0,"t":1729515600}
+{"o":0.0000007234,"h":0.0000007441,"l":0.0000007136,"c":0.0000007162,"v":0.0,"t":1729519200}
+{"o":0.0000007162,"h":0.0000007214,"l":0.0000007094,"c":0.0000007094,"v":205998.09758792,"t":1729522800}
+{"o":0.0000007094,"h":0.0000007188,"l":0.0000007067,"c":0.0000007097,"v":24172.358916068,"t":1729526400}
+{"o":0.0000007097,"h":0.0000007136,"l":0.0000007034,"c":0.000000707,"v":582854.672948302,"t":1729530000}
+{"o":0.000000707,"h":0.0000007108,"l":0.0000006992,"c":0.0000007071,"v":901014.6157149839,"t":1729533600}
+{"o":0.0000007071,"h":0.0000007105,"l":0.0000006971,"c":0.0000007015,"v":98816.863699505,"t":1729537200}
+{"o":0.0000007015,"h":0.0000007086,"l":0.0000007005,"c":0.0000007061,"v":28948.808509508,"t":1729540800}
+{"o":0.0000007061,"h":0.0000007062,"l":0.0000006992,"c":0.0000007018,"v":0.0,"t":1729544400}
+{"o":0.0000007018,"h":0.0000007043,"l":0.0000006662,"c":0.0000006682,"v":4335065.0726910681,"t":1729548000}
+{"o":0.0000006682,"h":0.0000006801,"l":0.0000006637,"c":0.0000006702,"v":265925.643898242,"t":1729551600}
+{"o":0.0000006702,"h":0.0000006933,"l":0.000000669,"c":0.0000006737,"v":0.0,"t":1729555200}
+{"o":0.0000006737,"h":0.0000006794,"l":0.0000006523,"c":0.0000006537,"v":1117334.4559242199,"t":1729558800}
+{"o":0.0000006537,"h":0.0000006578,"l":0.0000006504,"c":0.0000006577,"v":0.0,"t":1729562400}
+{"o":0.0000006577,"h":0.0000006645,"l":0.0000006555,"c":0.0000006561,"v":0.0,"t":1729566000}
+{"o":0.0000006561,"h":0.0000006596,"l":0.0000006482,"c":0.0000006552,"v":105650.0,"t":1729569600}
+{"o":0.0000006552,"h":0.0000006561,"l":0.0000006368,"c":0.0000006428,"v":1630110.3364890381,"t":1729573200}
+{"o":0.0000006428,"h":0.0000006441,"l":0.0000006397,"c":0.0000006436,"v":0.0,"t":1729576800}
+{"o":0.0000006436,"h":0.00000065,"l":0.0000006425,"c":0.0000006493,"v":10196.035774308,"t":1729580400}
+{"o":0.0000006493,"h":0.0000006615,"l":0.0000006489,"c":0.000000655,"v":0.0,"t":1729584000}
+{"o":0.000000655,"h":0.0000006632,"l":0.0000006544,"c":0.0000006577,"v":0.0,"t":1729587600}
+{"o":0.0000006577,"h":0.000000661,"l":0.0000006513,"c":0.000000652,"v":0.0,"t":1729591200}
+{"o":0.000000652,"h":0.0000006526,"l":0.0000006416,"c":0.0000006463,"v":0.0,"t":1729594800}
+{"o":0.0000006463,"h":0.0000006549,"l":0.0000006328,"c":0.0000006448,"v":110877.559127704,"t":1729598400}
+{"o":0.0000006448,"h":0.0000006504,"l":0.0000006411,"c":0.0000006451,"v":18676.502153024,"t":1729602000}
+{"o":0.0000006451,"h":0.0000006483,"l":0.0000006255,"c":0.0000006314,"v":337797.645407455,"t":1729605600}
+{"o":0.0000006314,"h":0.0000006468,"l":0.0000006278,"c":0.00000064,"v":0.0,"t":1729609200}
+{"o":0.00000064,"h":0.0000006503,"l":0.0000006385,"c":0.0000006464,"v":0.0,"t":1729612800}
+{"o":0.0000006464,"h":0.0000006606,"l":0.0000006347,"c":0.0000006413,"v":2332717.1070988472,"t":1729616400}
+{"o":0.0000006413,"h":0.0000006465,"l":0.0000006304,"c":0.0000006394,"v":15736.957029139,"t":1729620000}
+{"o":0.0000006394,"h":0.0000006416,"l":0.0000006352,"c":0.0000006374,"v":0.0,"t":1729623600}
+{"o":0.0000006374,"h":0.0000006402,"l":0.0000006361,"c":0.0000006385,"v":29746.206478335,"t":1729627200}
+{"o":0.0000006385,"h":0.000000643,"l":0.000000638,"c":0.0000006411,"v":0.0,"t":1729630800}
+{"o":0.0000006411,"h":0.0000006563,"l":0.0000006349,"c":0.00000065,"v":1457213.4403092698,"t":1729634400}
+{"o":0.00000065,"h":0.0000006636,"l":0.0000006385,"c":0.0000006465,"v":1084508.123459653,"t":1729638000}
+{"o":0.0000006465,"h":0.0000006536,"l":0.0000006422,"c":0.0000006491,"v":6230.19547153,"t":1729641600}
+{"o":0.0000006491,"h":0.0000006493,"l":0.0000006439,"c":0.0000006445,"v":0.0,"t":1729645200}
+{"o":0.0000006445,"h":0.0000006501,"l":0.0000006222,"c":0.0000006277,"v":2000185.4615067958,"t":1729648800}
+{"o":0.0000006277,"h":0.0000006334,"l":0.0000006262,"c":0.0000006299,"v":0.0,"t":1729652400}
+{"o":0.0000006299,"h":0.0000006318,"l":0.0000006273,"c":0.0000006283,"v":0.0,"t":1729656000}
+{"o":0.0000006283,"h":0.0000006344,"l":0.0000006197,"c":0.0000006251,"v":28832.285276046,"t":1729659600}
+{"o":0.0000006251,"h":0.0000006257,"l":0.0000005775,"c":0.0000005824,"v":6151968.5004846044,"t":1729663200}
+{"o":0.0000005824,"h":0.0000005843,"l":0.0000005806,"c":0.0000005806,"v":0.0,"t":1729666800}
+{"o":0.0000005806,"h":0.0000005848,"l":0.0000005202,"c":0.0000005249,"v":8593903.7900426537,"t":1729670400}
+{"o":0.0000005249,"h":0.0000005272,"l":0.0000005212,"c":0.0000005224,"v":0.0,"t":1729674000}
+{"o":0.0000005224,"h":0.0000005307,"l":0.0000005189,"c":0.0000005301,"v":569483.4941393411,"t":1729677600}
+{"o":0.0000005301,"h":0.0000005307,"l":0.0000005234,"c":0.0000005251,"v":42319.228248394,"t":1729681200}
+{"o":0.0000005251,"h":0.0000005295,"l":0.0000005229,"c":0.0000005248,"v":0.0,"t":1729684800}
+{"o":0.0000005248,"h":0.0000005388,"l":0.000000515,"c":0.0000005255,"v":215385.054615126,"t":1729688400}
+{"o":0.0000005255,"h":0.0000005311,"l":0.0000005248,"c":0.0000005293,"v":0.0,"t":1729692000}
+{"o":0.0000005293,"h":0.0000005373,"l":0.000000519,"c":0.000000521,"v":104745.290639809,"t":1729695600}
+{"o":0.000000521,"h":0.0000005396,"l":0.0000005194,"c":0.0000005387,"v":1553616.8514329041,"t":1729699200}
+{"o":0.0000005387,"h":0.0000005417,"l":0.0000005333,"c":0.000000539,"v":9646.731632788,"t":1729702800}
+{"o":0.000000539,"h":0.0000005494,"l":0.0000005269,"c":0.0000005288,"v":1255789.4776032609,"t":1729706400}
+{"o":0.0000005288,"h":0.0000005316,"l":0.0000005151,"c":0.0000005181,"v":100454.502093838,"t":1729710000}
+{"o":0.0000005181,"h":0.0000005406,"l":0.0000005095,"c":0.0000005343,"v":3798997.4766643974,"t":1729713600}
+{"o":0.0000005343,"h":0.000000545,"l":0.0000004914,"c":0.000000501,"v":6407056.707187633,"t":1729717200}
+{"o":0.000000501,"h":0.0000005217,"l":0.000000497,"c":0.0000005012,"v":0.0,"t":1729720800}
+{"o":0.0000005012,"h":0.0000005023,"l":0.0000004955,"c":0.0000004991,"v":7362.153249158,"t":1729724400}
+{"o":0.0000004991,"h":0.0000005193,"l":0.0000004898,"c":0.0000004907,"v":14469.661009104,"t":1729728000}
+{"o":0.0000004907,"h":0.000000494,"l":0.0000004859,"c":0.0000004905,"v":46.526964789,"t":1729731600}
+{"o":0.0000004905,"h":0.0000005016,"l":0.0000004805,"c":0.000000495,"v":15487.416052112,"t":1729735200}
+{"o":0.000000495,"h":0.0000005602,"l":0.000000493,"c":0.0000005543,"v":9181453.9875905681,"t":1729738800}
+{"o":0.0000005543,"h":0.0000005567,"l":0.0000005509,"c":0.0000005564,"v":0.0,"t":1729742400}
+{"o":0.0000005564,"h":0.0000005606,"l":0.0000005488,"c":0.0000005527,"v":8549.999432714,"t":1729746000}
+{"o":0.0000005527,"h":0.0000005546,"l":0.0000005495,"c":0.0000005519,"v":0.0,"t":1729749600}
+{"o":0.0000005519,"h":0.0000005577,"l":0.0000005485,"c":0.0000005558,"v":40000.0,"t":1729753200}
+{"o":0.0000005558,"h":0.0000005607,"l":0.0000005511,"c":0.0000005593,"v":623229.187455433,"t":1729756800}
+{"o":0.0000005593,"h":0.0000007311,"l":0.0000005567,"c":0.0000007159,"v":38721500.9422518685,"t":1729760400}
+{"o":0.0000007159,"h":0.000000822,"l":0.0000007093,"c":0.0000007846,"v":13052254.2254995592,"t":1729764000}
+{"o":0.0000007846,"h":0.0000008988,"l":0.0000007794,"c":0.0000008888,"v":13591289.9787491504,"t":1729767600}
+{"o":0.0000008888,"h":0.000000905,"l":0.0000008714,"c":0.0000008985,"v":3904727.10006704,"t":1729771200}
+{"o":0.0000008985,"h":0.0000009083,"l":0.0000008798,"c":0.0000008994,"v":644180.1050949381,"t":1729774800}
+{"o":0.0000008994,"h":0.0000009086,"l":0.0000008614,"c":0.000000868,"v":2723164.4767963965,"t":1729778400}
+{"o":0.000000868,"h":0.0000010147,"l":0.0000008551,"c":0.0000009482,"v":16813332.3597495295,"t":1729782000}
+{"o":0.0000009482,"h":0.0000009527,"l":0.0000009156,"c":0.0000009351,"v":1273843.1743339,"t":1729785600}
+{"o":0.0000009351,"h":0.0000009909,"l":0.0000009325,"c":0.0000009423,"v":0.0,"t":1729789200}
+{"o":0.0000009423,"h":0.0000009455,"l":0.0000007987,"c":0.0000008003,"v":12148823.4308225922,"t":1729792800}
+{"o":0.0000008003,"h":0.0000008048,"l":0.000000741,"c":0.000000742,"v":5756994.6410457101,"t":1729796400}
+{"o":0.000000742,"h":0.0000007521,"l":0.0000007148,"c":0.0000007214,"v":1786840.6922866709,"t":1729800000}
+{"o":0.0000007214,"h":0.0000007245,"l":0.0000007161,"c":0.000000719,"v":0.0,"t":1729803600}
+{"o":0.000000719,"h":0.0000008119,"l":0.0000007129,"c":0.0000008033,"v":7797689.2919300804,"t":1729807200}
+{"o":0.0000008033,"h":0.0000008201,"l":0.0000007918,"c":0.0000008038,"v":112060.489553899,"t":1729810800}
+{"o":0.0000008038,"h":0.0000008074,"l":0.0000007997,"c":0.0000008049,"v":7576.851678812,"t":1729814400}
+{"o":0.0000008049,"h":0.0000008138,"l":0.000000795,"c":0.0000008068,"v":1858421.0571909561,"t":1729818000}
+{"o":0.0000008068,"h":0.0000008183,"l":0.0000008032,"c":0.0000008111,"v":141201.165979599,"t":1729821600}
+{"o":0.0000008111,"h":0.000000825,"l":0.0000008079,"c":0.0000008198,"v":82470.167054782,"t":1729825200}
+{"o":0.0000008198,"h":0.0000008284,"l":0.000000795,"c":0.0000008049,"v":892853.2934770031,"t":1729828800}
+{"o":0.0000008049,"h":0.0000008092,"l":0.000000799,"c":0.0000008027,"v":95832.87546859,"t":1729832400}
+{"o":0.0000008027,"h":0.0000008237,"l":0.0000007996,"c":0.0000008223,"v":2025033.8766935689,"t":1729836000}
+{"o":0.0000008223,"h":0.000000833,"l":0.0000007944,"c":0.0000008037,"v":1586626.0088839422,"t":1729839600}
+{"o":0.0000008037,"h":0.0000008092,"l":0.0000007939,"c":0.0000008002,"v":263938.67832046,"t":1729843200}
+{"o":0.0000008002,"h":0.0000008076,"l":0.0000007944,"c":0.0000007952,"v":7278.824810066,"t":1729846800}
+{"o":0.0000007952,"h":0.0000007989,"l":0.0000007919,"c":0.0000007935,"v":0.0,"t":1729850400}
+{"o":0.0000007935,"h":0.0000007951,"l":0.0000007906,"c":0.0000007926,"v":0.0,"t":1729854000}
+{"o":0.0000007926,"h":0.0000007948,"l":0.0000007889,"c":0.0000007935,"v":0.0,"t":1729857600}
+{"o":0.0000007935,"h":0.0000007964,"l":0.0000007852,"c":0.000000786,"v":0.0,"t":1729861200}
+{"o":0.000000786,"h":0.0000036538,"l":0.0000007754,"c":0.0000029128,"v":254105629.2879614234,"t":1729864800}
+{"o":0.0000029128,"h":0.0000043277,"l":0.0000022824,"c":0.000002684,"v":170757125.9024577439,"t":1729868400}
+{"o":0.000002684,"h":0.000002996,"l":0.0000020145,"c":0.000002073,"v":40054259.6996143833,"t":1729872000}
+{"o":0.000002073,"h":0.0000027604,"l":0.0000020624,"c":0.000002432,"v":41697459.3067187443,"t":1729875600}
+{"o":0.000002432,"h":0.0000025038,"l":0.0000018485,"c":0.0000022272,"v":35854044.8335578665,"t":1729879200}
+{"o":0.0000022272,"h":0.0000028887,"l":0.0000022015,"c":0.0000028422,"v":19079355.8354195505,"t":1729882800}
+{"o":0.0000028422,"h":0.0000036837,"l":0.0000026439,"c":0.0000030906,"v":35260165.6131961718,"t":1729886400}
+{"o":0.0000030906,"h":0.0000032422,"l":0.0000027371,"c":0.0000028782,"v":9143694.2114201505,"t":1729890000}
+{"o":0.0000028782,"h":0.0000031116,"l":0.0000028486,"c":0.0000030763,"v":6171520.5268937238,"t":1729893600}
+{"o":0.0000030763,"h":0.0000035411,"l":0.0000029762,"c":0.0000030854,"v":19391957.1805484332,"t":1729897200}
+{"o":0.0000030854,"h":0.000003216,"l":0.0000027026,"c":0.0000027306,"v":7979554.6222994365,"t":1729900800}
+{"o":0.0000027306,"h":0.000002796,"l":0.0000024793,"c":0.000002796,"v":14525685.207928054,"t":1729904400}
+{"o":0.000002796,"h":0.0000031551,"l":0.0000027244,"c":0.0000030042,"v":7591462.5739063444,"t":1729908000}
+{"o":0.0000030042,"h":0.0000032539,"l":0.0000029843,"c":0.0000032243,"v":4044499.1112075639,"t":1729911600}
+{"o":0.0000032243,"h":0.0000034176,"l":0.0000031465,"c":0.0000033145,"v":5514362.7605319433,"t":1729915200}
+{"o":0.0000033145,"h":0.0000033723,"l":0.0000030869,"c":0.0000031105,"v":4672531.0320434785,"t":1729918800}
+{"o":0.0000031105,"h":0.0000032107,"l":0.0000027974,"c":0.0000028667,"v":8986455.3086704277,"t":1729922400}
+{"o":0.0000028667,"h":0.0000032788,"l":0.0000028157,"c":0.0000032509,"v":7956225.496641865,"t":1729926000}
+{"o":0.0000032509,"h":0.0000032535,"l":0.0000030208,"c":0.0000031161,"v":11062980.3261193726,"t":1729929600}
+{"o":0.0000031161,"h":0.0000031763,"l":0.0000030689,"c":0.000003148,"v":2926796.201569852,"t":1729933200}
+{"o":0.000003148,"h":0.0000035138,"l":0.0000031255,"c":0.0000034556,"v":5691511.1431696843,"t":1729936800}
+{"o":0.0000034556,"h":0.0000041753,"l":0.0000033878,"c":0.0000041625,"v":16215513.6953646187,"t":1729940400}
+{"o":0.0000041625,"h":0.0000046427,"l":0.0000037507,"c":0.0000042724,"v":16003772.1254601534,"t":1729944000}
+{"o":0.0000042724,"h":0.0000048579,"l":0.0000041836,"c":0.0000046605,"v":9092699.4145904128,"t":1729947600}
+{"o":0.0000046605,"h":0.0000046821,"l":0.0000036654,"c":0.0000036892,"v":10209938.0095946435,"t":1729951200}
+{"o":0.0000036892,"h":0.000004022,"l":0.0000034817,"c":0.0000039835,"v":7992436.2614656324,"t":1729954800}
+{"o":0.0000039835,"h":0.0000043684,"l":0.0000038781,"c":0.0000041729,"v":17740879.6329368912,"t":1729958400}
+{"o":0.0000041729,"h":0.000004196,"l":0.0000036366,"c":0.0000037984,"v":5795454.8245394826,"t":1729962000}
+{"o":0.0000037984,"h":0.0000041343,"l":0.000003782,"c":0.00000412,"v":5760294.9376392653,"t":1729965600}
+{"o":0.00000412,"h":0.0000046252,"l":0.0000040633,"c":0.0000043894,"v":5433351.2334620822,"t":1729969200}
+{"o":0.0000043894,"h":0.0000043925,"l":0.0000037911,"c":0.0000038036,"v":4618745.1628067689,"t":1729972800}
+{"o":0.0000038036,"h":0.0000038661,"l":0.0000036759,"c":0.0000037482,"v":2513256.8347489191,"t":1729976400}
+{"o":0.0000037482,"h":0.0000038519,"l":0.0000036632,"c":0.0000037343,"v":2864757.7784576975,"t":1729980000}
+{"o":0.0000037343,"h":0.0000038052,"l":0.0000037179,"c":0.0000037541,"v":1074761.1967937481,"t":1729983600}
+{"o":0.0000037541,"h":0.0000038108,"l":0.0000037386,"c":0.0000037764,"v":394919.5655600231,"t":1729987200}
+{"o":0.0000037764,"h":0.0000037863,"l":0.0000036604,"c":0.0000036776,"v":831968.5311811459,"t":1729990800}
+{"o":0.0000036776,"h":0.0000037055,"l":0.0000034064,"c":0.0000034517,"v":2295826.6573393601,"t":1729994400}
+{"o":0.0000034517,"h":0.000003977,"l":0.0000034346,"c":0.0000038487,"v":6000051.3205607329,"t":1729998000}
+{"o":0.0000038487,"h":0.0000038592,"l":0.0000038157,"c":0.0000038254,"v":121688.365155678,"t":1730001600}
+{"o":0.0000038254,"h":0.0000038367,"l":0.0000036433,"c":0.000003686,"v":1788450.343014922,"t":1730005200}
+{"o":0.000003686,"h":0.0000037059,"l":0.0000036479,"c":0.0000036653,"v":283692.189112375,"t":1730008800}
+{"o":0.0000036653,"h":0.0000036791,"l":0.0000035217,"c":0.00000364,"v":2138147.834512135,"t":1730012400}
+{"o":0.00000364,"h":0.0000036871,"l":0.0000029999,"c":0.0000030036,"v":7299043.8595712744,"t":1730016000}
+{"o":0.0000030036,"h":0.0000033869,"l":0.0000029928,"c":0.0000032989,"v":6004057.9162414744,"t":1730019600}
+{"o":0.0000032989,"h":0.0000033197,"l":0.000003137,"c":0.0000031895,"v":1783204.9840577981,"t":1730023200}
+{"o":0.0000031895,"h":0.0000031939,"l":0.0000029739,"c":0.0000030233,"v":3211775.2865970596,"t":1730026800}
+{"o":0.0000030233,"h":0.0000030776,"l":0.0000028931,"c":0.0000030104,"v":2769521.1519429944,"t":1730030400}
+{"o":0.0000030104,"h":0.0000030347,"l":0.0000029695,"c":0.0000030111,"v":618578.153499398,"t":1730034000}
+{"o":0.0000030111,"h":0.0000030166,"l":0.0000027364,"c":0.0000027474,"v":3546187.22983512,"t":1730037600}
+{"o":0.0000027474,"h":0.0000027592,"l":0.0000024556,"c":0.0000024888,"v":4094402.4421958444,"t":1730041200}
+{"o":0.0000024888,"h":0.0000027239,"l":0.0000024513,"c":0.0000026905,"v":3675084.8810092802,"t":1730044800}
+{"o":0.0000026905,"h":0.0000030105,"l":0.0000026601,"c":0.0000029932,"v":4892076.6452040579,"t":1730048400}
+{"o":0.0000029932,"h":0.0000031768,"l":0.0000029728,"c":0.0000031751,"v":2164381.372407821,"t":1730052000}
+{"o":0.0000031751,"h":0.0000031854,"l":0.0000027118,"c":0.0000027476,"v":5946207.0499166809,"t":1730055600}
+{"o":0.0000027476,"h":0.0000027569,"l":0.000002081,"c":0.0000021086,"v":18058942.7978516035,"t":1730059200}
+{"o":0.0000021086,"h":0.0000024246,"l":0.0000020513,"c":0.00000233,"v":11069481.1130130142,"t":1730062800}
+{"o":0.00000233,"h":0.0000024911,"l":0.0000023156,"c":0.0000024421,"v":5899603.8594845766,"t":1730066400}
+{"o":0.0000024421,"h":0.0000024574,"l":0.0000022281,"c":0.0000022481,"v":4147052.4048808981,"t":1730070000}
+{"o":0.0000022481,"h":0.0000023906,"l":0.0000022395,"c":0.0000023867,"v":2876810.6318129096,"t":1730073600}
+{"o":0.0000023867,"h":0.0000024406,"l":0.0000023624,"c":0.0000024144,"v":1131814.7265828408,"t":1730077200}
+{"o":0.0000024144,"h":0.0000024449,"l":0.0000024091,"c":0.0000024403,"v":28837.783558686,"t":1730080800}
+{"o":0.0000024403,"h":0.0000024542,"l":0.0000023914,"c":0.0000024441,"v":477322.864458962,"t":1730084400}
+{"o":0.0000024441,"h":0.0000024727,"l":0.0000024158,"c":0.0000024525,"v":307876.158502974,"t":1730088000}
+{"o":0.0000024525,"h":0.0000025915,"l":0.0000024381,"c":0.0000025639,"v":2361773.8945547924,"t":1730091600}
+{"o":0.0000025639,"h":0.0000025789,"l":0.0000025329,"c":0.0000025611,"v":172943.881728345,"t":1730095200}
+{"o":0.0000025611,"h":0.0000028866,"l":0.0000025293,"c":0.000002859,"v":8363177.9530525524,"t":1730098800}
+{"o":0.000002859,"h":0.0000028993,"l":0.0000028254,"c":0.0000028453,"v":590474.768711572,"t":1730102400}
+{"o":0.0000028453,"h":0.0000028806,"l":0.0000027933,"c":0.0000028261,"v":2301998.0721766697,"t":1730106000}
+{"o":0.0000028261,"h":0.0000029626,"l":0.0000028105,"c":0.0000029233,"v":2582615.5500226608,"t":1730109600}
+{"o":0.0000029233,"h":0.0000031261,"l":0.0000026624,"c":0.0000026858,"v":20057144.4653088301,"t":1730113200}
+{"o":0.0000026858,"h":0.0000027448,"l":0.0000026162,"c":0.0000026461,"v":1745503.5756779299,"t":1730116800}
+{"o":0.0000026461,"h":0.0000027239,"l":0.0000026147,"c":0.0000027207,"v":1555763.3114608522,"t":1730120400}
+{"o":0.0000027207,"h":0.0000027529,"l":0.0000026643,"c":0.0000027192,"v":275213.629742902,"t":1730124000}
+{"o":0.0000027192,"h":0.0000028385,"l":0.0000027045,"c":0.0000028308,"v":1628278.1816396476,"t":1730127600}
+{"o":0.0000028308,"h":0.0000029363,"l":0.0000027205,"c":0.0000029058,"v":4734337.744959021,"t":1730131200}
+{"o":0.0000029058,"h":0.0000029414,"l":0.0000027209,"c":0.0000027642,"v":3170970.8388669086,"t":1730134800}
+{"o":0.0000027642,"h":0.0000027766,"l":0.0000027409,"c":0.0000027556,"v":223430.95214819,"t":1730138400}
+{"o":0.0000027556,"h":0.000002864,"l":0.0000027124,"c":0.000002843,"v":1176749.7461082367,"t":1730142000}
+{"o":0.000002843,"h":0.0000028859,"l":0.0000028382,"c":0.0000028441,"v":246273.569294357,"t":1730145600}
+{"o":0.0000028441,"h":0.0000030418,"l":0.0000028174,"c":0.0000030191,"v":3539812.5968086016,"t":1730149200}
+{"o":0.0000030191,"h":0.0000033848,"l":0.0000029836,"c":0.0000033151,"v":4155900.7914762306,"t":1730152800}
+{"o":0.0000033151,"h":0.0000033486,"l":0.0000033002,"c":0.0000033232,"v":59990.926224938,"t":1730156400}
+{"o":0.0000033232,"h":0.0000033409,"l":0.0000032342,"c":0.0000032445,"v":629098.4172985951,"t":1730160000}
+{"o":0.0000032445,"h":0.000003289,"l":0.0000030913,"c":0.0000030991,"v":1733605.9689683232,"t":1730163600}
+{"o":0.0000030991,"h":0.0000031911,"l":0.0000030161,"c":0.000003134,"v":416532.741567411,"t":1730167200}
+{"o":0.000003134,"h":0.000003153,"l":0.0000030873,"c":0.000003103,"v":88517.923263848,"t":1730170800}
+{"o":0.000003103,"h":0.0000031621,"l":0.0000030866,"c":0.0000031384,"v":110220.309487319,"t":1730174400}
+{"o":0.0000031384,"h":0.0000032219,"l":0.0000031373,"c":0.0000032009,"v":789283.2869174131,"t":1730178000}
+{"o":0.0000032009,"h":0.0000032377,"l":0.0000031713,"c":0.0000032119,"v":680246.633456698,"t":1730181600}
+{"o":0.0000032119,"h":0.0000032653,"l":0.0000031527,"c":0.0000032489,"v":1493859.5808749949,"t":1730185200}
+{"o":0.0000032489,"h":0.0000032688,"l":0.0000031125,"c":0.0000031258,"v":1952833.161805335,"t":1730188800}
+{"o":0.0000031258,"h":0.0000032055,"l":0.0000031174,"c":0.000003178,"v":836898.4436604262,"t":1730192400}
+{"o":0.000003178,"h":0.0000032004,"l":0.0000031375,"c":0.0000031844,"v":1234317.771766423,"t":1730196000}
+{"o":0.0000031844,"h":0.0000032035,"l":0.0000031053,"c":0.000003122,"v":1097905.2247336712,"t":1730199600}
+{"o":0.000003122,"h":0.0000031514,"l":0.0000030014,"c":0.0000030543,"v":1287602.4874242009,"t":1730203200}
+{"o":0.0000030543,"h":0.0000030714,"l":0.0000029938,"c":0.0000030006,"v":724511.596469952,"t":1730206800}
+{"o":0.0000030006,"h":0.0000030248,"l":0.0000029499,"c":0.000002977,"v":304820.1720680419,"t":1730210400}
+{"o":0.000002977,"h":0.0000029899,"l":0.0000029334,"c":0.000002948,"v":41447.976113857,"t":1730214000}
+{"o":0.000002948,"h":0.0000029578,"l":0.000002862,"c":0.0000029216,"v":826846.3189216099,"t":1730217600}
+{"o":0.0000029216,"h":0.0000029641,"l":0.0000027651,"c":0.0000028087,"v":1192347.5002148568,"t":1730221200}
+{"o":0.0000028087,"h":0.0000028259,"l":0.0000025815,"c":0.0000025985,"v":3878981.6385450936,"t":1730224800}
+{"o":0.0000025985,"h":0.000002681,"l":0.0000021507,"c":0.0000024825,"v":13548811.8887493387,"t":1730228400}
+{"o":0.0000024825,"h":0.0000026763,"l":0.0000024631,"c":0.0000026435,"v":2530117.1321334131,"t":1730232000}
+{"o":0.0000026435,"h":0.0000026545,"l":0.0000025997,"c":0.0000026126,"v":403772.802882767,"t":1730235600}
+{"o":0.0000026126,"h":0.0000026653,"l":0.0000025883,"c":0.0000026504,"v":579624.99967997,"t":1730239200}
+{"o":0.0000026504,"h":0.0000026623,"l":0.0000025943,"c":0.0000026115,"v":414977.0990355441,"t":1730242800}
+{"o":0.0000026115,"h":0.000002636,"l":0.00000258,"c":0.0000025963,"v":398828.155409696,"t":1730246400}
+{"o":0.0000025963,"h":0.0000026228,"l":0.000002548,"c":0.0000025603,"v":15644.669397465,"t":1730250000}
+{"o":0.0000025603,"h":0.0000029886,"l":0.0000025459,"c":0.0000028266,"v":7535952.511701324,"t":1730253600}
+{"o":0.0000028266,"h":0.0000028316,"l":0.0000028045,"c":0.0000028107,"v":33105.589432097,"t":1730257200}
+{"o":0.0000028107,"h":0.0000028328,"l":0.0000027951,"c":0.0000028153,"v":17890.887409983,"t":1730260800}
+{"o":0.0000028153,"h":0.0000033055,"l":0.0000027878,"c":0.0000032757,"v":6310483.7967865663,"t":1730264400}
+{"o":0.0000032757,"h":0.000003454,"l":0.0000032602,"c":0.0000034197,"v":1673936.9883642332,"t":1730268000}
+{"o":0.0000034197,"h":0.0000034309,"l":0.0000032742,"c":0.0000033086,"v":1416484.5361651902,"t":1730271600}
+{"o":0.0000033086,"h":0.0000033851,"l":0.0000032958,"c":0.0000033831,"v":569233.649251675,"t":1730275200}
+{"o":0.0000033831,"h":0.0000033899,"l":0.0000033291,"c":0.0000033405,"v":674958.849680281,"t":1730278800}
+{"o":0.0000033405,"h":0.0000033593,"l":0.0000032835,"c":0.0000033093,"v":451161.96441915,"t":1730282400}
+{"o":0.0000033093,"h":0.0000033458,"l":0.0000031327,"c":0.0000031652,"v":1429158.3683745223,"t":1730286000}
+{"o":0.0000031652,"h":0.0000031994,"l":0.0000031573,"c":0.0000031815,"v":9435.571172516,"t":1730289600}
+{"o":0.0000031815,"h":0.0000032107,"l":0.0000031209,"c":0.000003124,"v":105089.378754902,"t":1730293200}
+{"o":0.000003124,"h":0.0000031909,"l":0.0000030572,"c":0.0000030827,"v":1045627.1596075359,"t":1730296800}
+{"o":0.0000030827,"h":0.0000031456,"l":0.0000030324,"c":0.0000030683,"v":44922.550053402,"t":1730300400}
+{"o":0.0000030683,"h":0.0000031074,"l":0.0000030445,"c":0.0000030632,"v":41535.724736814,"t":1730304000}
+{"o":0.0000030632,"h":0.0000031138,"l":0.0000029595,"c":0.0000029622,"v":1941574.6703782021,"t":1730307600}
+{"o":0.0000029622,"h":0.0000030412,"l":0.0000029549,"c":0.0000030332,"v":748137.1778349411,"t":1730311200}
+{"o":0.0000030332,"h":0.0000030531,"l":0.0000028689,"c":0.0000028765,"v":2125177.2607335141,"t":1730314800}
+{"o":0.0000028765,"h":0.0000028955,"l":0.0000025666,"c":0.0000025762,"v":4542560.1661936166,"t":1730318400}
+{"o":0.0000025762,"h":0.0000026327,"l":0.0000024607,"c":0.000002508,"v":1959987.73485787,"t":1730322000}
+{"o":0.000002508,"h":0.0000025142,"l":0.0000023372,"c":0.0000023494,"v":2879051.5068513281,"t":1730325600}
+{"o":0.0000023494,"h":0.0000023573,"l":0.0000023159,"c":0.0000023443,"v":844006.1711578361,"t":1730329200}
+{"o":0.0000023443,"h":0.0000023852,"l":0.0000023358,"c":0.0000023747,"v":797223.3279818429,"t":1730332800}
+{"o":0.0000023747,"h":0.0000024094,"l":0.0000023635,"c":0.0000023878,"v":163144.280296837,"t":1730336400}
+{"o":0.0000023878,"h":0.0000024111,"l":0.0000023741,"c":0.0000023998,"v":236878.924649097,"t":1730340000}
+{"o":0.0000023998,"h":0.0000024369,"l":0.0000023864,"c":0.0000024105,"v":93836.792804505,"t":1730343600}
+{"o":0.0000024105,"h":0.000002413,"l":0.0000023966,"c":0.0000023995,"v":12465.481810459,"t":1730347200}
+{"o":0.0000023995,"h":0.0000024165,"l":0.0000023873,"c":0.0000024122,"v":20704.969731401,"t":1730350800}
+{"o":0.0000024122,"h":0.0000024376,"l":0.0000023939,"c":0.0000024168,"v":80790.351012623,"t":1730354400}
+{"o":0.0000024168,"h":0.0000024237,"l":0.0000022569,"c":0.0000022634,"v":2807936.5703268205,"t":1730358000}
+{"o":0.0000022634,"h":0.0000022851,"l":0.0000022111,"c":0.0000022231,"v":1488587.4009513678,"t":1730361600}
+{"o":0.0000022231,"h":0.0000022344,"l":0.0000021496,"c":0.0000021521,"v":1825703.245132491,"t":1730365200}
+{"o":0.0000021521,"h":0.0000021597,"l":0.0000021183,"c":0.0000021387,"v":1146955.6701181901,"t":1730368800}
+{"o":0.0000021387,"h":0.0000021679,"l":0.0000019273,"c":0.0000019522,"v":5484403.6502876822,"t":1730372400}
+{"o":0.0000019522,"h":0.0000019761,"l":0.0000017272,"c":0.000001739,"v":7145505.5669365264,"t":1730376000}
+{"o":0.000001739,"h":0.0000017862,"l":0.0000016057,"c":0.0000016297,"v":6272953.9299902618,"t":1730379600}
+{"o":0.0000016297,"h":0.0000016675,"l":0.0000016251,"c":0.000001651,"v":701565.407109123,"t":1730383200}
+{"o":0.000001651,"h":0.0000016528,"l":0.0000015274,"c":0.0000015661,"v":4423560.9023447689,"t":1730386800}
+{"o":0.0000015661,"h":0.0000016768,"l":0.0000015652,"c":0.0000016712,"v":3338345.7797548883,"t":1730390400}
+{"o":0.0000016712,"h":0.0000017124,"l":0.0000016567,"c":0.000001693,"v":840476.7939596771,"t":1730394000}
+{"o":0.000001693,"h":0.0000017318,"l":0.0000016902,"c":0.0000017043,"v":980788.0310277549,"t":1730397600}
+{"o":0.0000017043,"h":0.0000017316,"l":0.0000016486,"c":0.0000016658,"v":2030675.5838482652,"t":1730401200}
+{"o":0.0000016658,"h":0.0000016958,"l":0.0000016504,"c":0.0000016825,"v":1806969.1247995354,"t":1730404800}
+{"o":0.0000016825,"h":0.0000016887,"l":0.0000016491,"c":0.0000016587,"v":823348.586640729,"t":1730408400}
+{"o":0.0000016587,"h":0.0000016951,"l":0.0000016524,"c":0.0000016622,"v":1389961.0839637928,"t":1730412000}
+{"o":0.0000016622,"h":0.0000017135,"l":0.0000016554,"c":0.0000017054,"v":771916.4017644239,"t":1730415600}
+{"o":0.0000017054,"h":0.0000017236,"l":0.0000016851,"c":0.0000016903,"v":1542578.701987837,"t":1730419200}
+{"o":0.0000016903,"h":0.000001717,"l":0.0000016531,"c":0.0000016767,"v":588012.507420423,"t":1730422800}
+{"o":0.0000016767,"h":0.0000017507,"l":0.0000016233,"c":0.0000017271,"v":3783309.1942785322,"t":1730426400}
+{"o":0.0000017271,"h":0.0000017384,"l":0.0000016717,"c":0.0000016836,"v":1137779.256428468,"t":1730430000}
+{"o":0.0000016836,"h":0.0000016956,"l":0.0000016804,"c":0.0000016885,"v":17745.704748679,"t":1730433600}
+{"o":0.0000016885,"h":0.0000016943,"l":0.0000016854,"c":0.0000016924,"v":0.0,"t":1730437200}
+{"o":0.0000016924,"h":0.0000017085,"l":0.0000016836,"c":0.0000017065,"v":238412.96466287,"t":1730440800}
+{"o":0.0000017065,"h":0.000001711,"l":0.0000014974,"c":0.0000015077,"v":6675713.1688789865,"t":1730444400}
+{"o":0.0000015077,"h":0.0000015235,"l":0.0000015019,"c":0.0000015213,"v":349358.529351364,"t":1730448000}
+{"o":0.0000015213,"h":0.0000015299,"l":0.0000014991,"c":0.0000014996,"v":630137.892291401,"t":1730451600}
+{"o":0.0000014996,"h":0.0000015049,"l":0.0000014836,"c":0.0000014937,"v":306895.941205703,"t":1730455200}
+{"o":0.0000014937,"h":0.0000015386,"l":0.0000014703,"c":0.0000015367,"v":3774013.8857209925,"t":1730458800}
+{"o":0.0000015367,"h":0.0000015568,"l":0.0000015196,"c":0.0000015221,"v":900055.5614032,"t":1730462400}
+{"o":0.0000015221,"h":0.0000015618,"l":0.0000014927,"c":0.0000015272,"v":194001.468889087,"t":1730466000}
+{"o":0.0000015272,"h":0.0000015724,"l":0.0000015113,"c":0.0000015334,"v":166880.171359401,"t":1730469600}
+{"o":0.0000015334,"h":0.0000016073,"l":0.0000015313,"c":0.0000016019,"v":0.0,"t":1730473200}
+{"o":0.0000016019,"h":0.0000016063,"l":0.0000015017,"c":0.0000015266,"v":341773.851550629,"t":1730476800}
+{"o":0.0000015266,"h":0.0000015311,"l":0.0000014855,"c":0.0000014973,"v":1234337.3904702002,"t":1730480400}
+{"o":0.0000014973,"h":0.0000015201,"l":0.0000014916,"c":0.0000015099,"v":575878.7114729721,"t":1730484000}
+{"o":0.0000015099,"h":0.0000015244,"l":0.0000014946,"c":0.0000014969,"v":382680.603198673,"t":1730487600}
+{"o":0.0000014969,"h":0.0000015489,"l":0.0000014872,"c":0.0000015482,"v":1565792.2175185289,"t":1730491200}
+{"o":0.0000015482,"h":0.000001565,"l":0.0000015164,"c":0.0000015245,"v":293745.280176045,"t":1730494800}
+{"o":0.0000015245,"h":0.0000015288,"l":0.0000015174,"c":0.0000015181,"v":138489.521605419,"t":1730498400}
+{"o":0.0000015181,"h":0.0000015214,"l":0.0000014882,"c":0.0000014908,"v":1864359.8803725471,"t":1730502000}
+{"o":0.0000014908,"h":0.0000014916,"l":0.0000014471,"c":0.0000014521,"v":510858.514519451,"t":1730505600}
+{"o":0.0000014521,"h":0.0000014651,"l":0.0000014443,"c":0.0000014522,"v":117929.826658422,"t":1730509200}
+{"o":0.0000014522,"h":0.0000014612,"l":0.0000013791,"c":0.0000013922,"v":3329234.6564544556,"t":1730512800}
+{"o":0.0000013922,"h":0.0000013987,"l":0.0000013745,"c":0.0000013805,"v":57826.12033145,"t":1730516400}
+{"o":0.0000013805,"h":0.0000014,"l":0.0000013792,"c":0.0000013935,"v":21598.573604421,"t":1730520000}
+{"o":0.0000013935,"h":0.0000013992,"l":0.0000013877,"c":0.0000013892,"v":0.0,"t":1730523600}
+{"o":0.0000013892,"h":0.0000013942,"l":0.0000013788,"c":0.0000013873,"v":189727.36464486,"t":1730527200}
+{"o":0.0000013873,"h":0.0000014151,"l":0.0000013807,"c":0.0000013984,"v":1901010.553257315,"t":1730530800}
+{"o":0.0000013984,"h":0.0000014081,"l":0.0000013582,"c":0.0000013681,"v":1362819.9136129669,"t":1730534400}
+{"o":0.0000013681,"h":0.0000013764,"l":0.000001353,"c":0.0000013591,"v":304747.206653218,"t":1730538000}
+{"o":0.0000013591,"h":0.0000013671,"l":0.0000013548,"c":0.0000013588,"v":0.0,"t":1730541600}
+{"o":0.0000013588,"h":0.0000013703,"l":0.0000013565,"c":0.0000013617,"v":21917.787014008,"t":1730545200}
+{"o":0.0000013617,"h":0.000001372,"l":0.0000013515,"c":0.0000013634,"v":82799.144024292,"t":1730548800}
+{"o":0.0000013634,"h":0.0000013876,"l":0.0000013558,"c":0.0000013799,"v":558253.791826867,"t":1730552400}
+{"o":0.0000013799,"h":0.0000014019,"l":0.0000013768,"c":0.0000013869,"v":0.0,"t":1730556000}
+{"o":0.0000013869,"h":0.0000013978,"l":0.0000013298,"c":0.0000013343,"v":1519801.698434304,"t":1730559600}
+{"o":0.0000013343,"h":0.0000013441,"l":0.0000013215,"c":0.000001334,"v":277009.368307233,"t":1730563200}
+{"o":0.000001334,"h":0.0000013955,"l":0.0000013337,"c":0.0000013868,"v":3582795.1067146938,"t":1730566800}
+{"o":0.0000013868,"h":0.0000013951,"l":0.000001383,"c":0.0000013868,"v":0.0,"t":1730570400}
+{"o":0.0000013868,"h":0.0000014324,"l":0.0000013747,"c":0.00000142,"v":115000.0,"t":1730574000}
+{"o":0.00000142,"h":0.0000014345,"l":0.0000014008,"c":0.0000014192,"v":105991.645698272,"t":1730577600}
+{"o":0.0000014192,"h":0.0000014327,"l":0.000001417,"c":0.0000014321,"v":43705.636148045,"t":1730581200}
+{"o":0.0000014321,"h":0.0000014369,"l":0.0000014134,"c":0.0000014201,"v":480502.700373464,"t":1730584800}
+{"o":0.0000014201,"h":0.0000014278,"l":0.0000014028,"c":0.0000014131,"v":162535.788312172,"t":1730588400}
+{"o":0.0000014131,"h":0.0000014238,"l":0.0000014092,"c":0.0000014237,"v":21187.583436135,"t":1730592000}
+{"o":0.0000014237,"h":0.000001437,"l":0.0000013997,"c":0.0000014222,"v":107368.330781295,"t":1730595600}
+{"o":0.0000014222,"h":0.0000014527,"l":0.0000013988,"c":0.0000014176,"v":43200.0,"t":1730599200}
+{"o":0.0000014176,"h":0.0000014303,"l":0.000001404,"c":0.0000014203,"v":86059.525018597,"t":1730602800}
+{"o":0.0000014203,"h":0.0000014285,"l":0.0000014059,"c":0.0000014158,"v":21170.703618927,"t":1730606400}
+{"o":0.0000014158,"h":0.0000016295,"l":0.0000014106,"c":0.0000016289,"v":7012969.1071600448,"t":1730610000}
+{"o":0.0000016289,"h":0.000001632,"l":0.0000015918,"c":0.0000015962,"v":463650.267919189,"t":1730613600}
+{"o":0.0000015962,"h":0.0000016709,"l":0.0000015874,"c":0.0000016654,"v":3559290.4811130459,"t":1730617200}
+{"o":0.0000016654,"h":0.0000017028,"l":0.000001658,"c":0.0000016911,"v":1787056.8518929791,"t":1730620800}
+{"o":0.0000016911,"h":0.0000017334,"l":0.0000016866,"c":0.000001731,"v":36169.612715787,"t":1730624400}
+{"o":0.000001731,"h":0.0000017323,"l":0.000001705,"c":0.0000017198,"v":75951.706558703,"t":1730628000}
+{"o":0.0000017198,"h":0.0000017425,"l":0.0000016973,"c":0.0000017095,"v":916437.4730728329,"t":1730631600}
+{"o":0.0000017095,"h":0.0000017139,"l":0.0000016849,"c":0.0000016961,"v":451453.450206362,"t":1730635200}
+{"o":0.0000016961,"h":0.000001726,"l":0.0000016534,"c":0.0000016919,"v":482361.75088138,"t":1730638800}
+{"o":0.0000016919,"h":0.0000017151,"l":0.0000016857,"c":0.0000017106,"v":0.0,"t":1730642400}
+{"o":0.0000017106,"h":0.0000017289,"l":0.0000016502,"c":0.0000016526,"v":157302.064363806,"t":1730646000}
+{"o":0.0000016526,"h":0.0000017147,"l":0.0000016383,"c":0.0000017129,"v":1406858.99688892,"t":1730649600}
+{"o":0.0000017129,"h":0.000001724,"l":0.0000015684,"c":0.0000015755,"v":4254074.1298121596,"t":1730653200}
+{"o":0.0000015755,"h":0.0000016055,"l":0.0000015572,"c":0.0000015813,"v":345267.975027521,"t":1730656800}
+{"o":0.0000015813,"h":0.0000015823,"l":0.0000015523,"c":0.0000015546,"v":412384.971251627,"t":1730660400}
+{"o":0.0000015546,"h":0.0000015675,"l":0.000001536,"c":0.0000015451,"v":62923.961119861,"t":1730664000}
+{"o":0.0000015451,"h":0.0000015669,"l":0.0000015359,"c":0.0000015601,"v":12794.628490701,"t":1730667600}
+{"o":0.0000015601,"h":0.0000015686,"l":0.0000015449,"c":0.0000015537,"v":201599.038941957,"t":1730671200}
+{"o":0.0000015537,"h":0.0000015632,"l":0.000001424,"c":0.0000014291,"v":4232667.5751142502,"t":1730674800}
+{"o":0.0000014291,"h":0.0000014501,"l":0.0000014227,"c":0.0000014308,"v":119107.236145004,"t":1730678400}
+{"o":0.0000014308,"h":0.0000014479,"l":0.0000014136,"c":0.0000014335,"v":52371.848441014,"t":1730682000}
+{"o":0.0000014335,"h":0.0000014375,"l":0.0000014189,"c":0.0000014189,"v":65538.109271281,"t":1730685600}
+{"o":0.0000014189,"h":0.000001434,"l":0.0000014139,"c":0.0000014328,"v":68037.171592172,"t":1730689200}
+{"o":0.0000014328,"h":0.0000014555,"l":0.0000014239,"c":0.0000014531,"v":946797.131954996,"t":1730692800}
+{"o":0.0000014531,"h":0.0000014685,"l":0.0000014521,"c":0.0000014671,"v":0.0,"t":1730696400}
+{"o":0.0000014671,"h":0.0000014715,"l":0.0000014559,"c":0.000001457,"v":0.0,"t":1730700000}
+{"o":0.000001457,"h":0.0000014731,"l":0.0000014532,"c":0.0000014653,"v":68432.432972711,"t":1730703600}
+{"o":0.0000014653,"h":0.0000014781,"l":0.0000014474,"c":0.0000014637,"v":401322.42958216,"t":1730707200}
+{"o":0.0000014637,"h":0.000001464,"l":0.0000014411,"c":0.0000014427,"v":496516.463858556,"t":1730710800}
+{"o":0.0000014427,"h":0.0000014447,"l":0.0000014253,"c":0.0000014284,"v":0.0,"t":1730714400}
+{"o":0.0000014284,"h":0.000001432,"l":0.0000014164,"c":0.0000014226,"v":0.0,"t":1730718000}
+{"o":0.0000014226,"h":0.0000014497,"l":0.0000013993,"c":0.0000014059,"v":1459938.5702855659,"t":1730721600}
+{"o":0.0000014059,"h":0.0000014161,"l":0.0000013993,"c":0.0000014156,"v":53546.728723971,"t":1730725200}
+{"o":0.0000014156,"h":0.0000014268,"l":0.0000014064,"c":0.0000014221,"v":0.0,"t":1730728800}
+{"o":0.0000014221,"h":0.0000014306,"l":0.0000013899,"c":0.0000013938,"v":185387.377784525,"t":1730732400}
+{"o":0.0000013938,"h":0.0000014358,"l":0.0000013906,"c":0.0000014299,"v":45877.911311563,"t":1730736000}
+{"o":0.0000014299,"h":0.0000014332,"l":0.0000013877,"c":0.0000013973,"v":446000.0,"t":1730739600}
+{"o":0.0000013973,"h":0.0000014127,"l":0.0000013905,"c":0.0000014093,"v":0.0,"t":1730743200}
+{"o":0.0000014093,"h":0.0000014108,"l":0.0000013974,"c":0.0000014031,"v":446700.922612213,"t":1730746800}
+{"o":0.0000014031,"h":0.0000014222,"l":0.0000013995,"c":0.0000014157,"v":86522.657917087,"t":1730750400}
+{"o":0.0000014157,"h":0.0000014529,"l":0.0000013703,"c":0.0000014034,"v":95800.869954014,"t":1730754000}
+{"o":0.0000014034,"h":0.0000014287,"l":0.0000013733,"c":0.000001402,"v":4511.940228844,"t":1730757600}
+{"o":0.000001402,"h":0.0000014136,"l":0.0000013879,"c":0.000001402,"v":823180.102450677,"t":1730761200}
+{"o":0.000001402,"h":0.0000014029,"l":0.0000013879,"c":0.0000013965,"v":0.0,"t":1730764800}
+{"o":0.0000013965,"h":0.0000014178,"l":0.0000013945,"c":0.0000014059,"v":38666.564376148,"t":1730768400}
+{"o":0.0000014059,"h":0.0000014081,"l":0.0000013711,"c":0.0000013789,"v":2265220.2967874878,"t":1730772000}
+{"o":0.0000013789,"h":0.000001388,"l":0.0000013662,"c":0.0000013668,"v":0.0,"t":1730775600}
+{"o":0.0000013668,"h":0.0000013693,"l":0.0000013596,"c":0.0000013639,"v":0.0,"t":1730779200}
+{"o":0.0000013639,"h":0.0000013685,"l":0.0000013243,"c":0.0000013281,"v":1084156.54616943,"t":1730782800}
+{"o":0.0000013281,"h":0.0000013351,"l":0.0000013258,"c":0.000001327,"v":0.0,"t":1730786400}
+{"o":0.000001327,"h":0.0000013294,"l":0.0000013148,"c":0.0000013187,"v":106996.127003253,"t":1730790000}
+{"o":0.0000013187,"h":0.0000013216,"l":0.0000013147,"c":0.0000013147,"v":0.0,"t":1730793600}
+{"o":0.0000013147,"h":0.0000013208,"l":0.0000013104,"c":0.0000013206,"v":0.0,"t":1730797200}
+{"o":0.0000013206,"h":0.0000013269,"l":0.0000013131,"c":0.0000013146,"v":293836.683330792,"t":1730800800}
+{"o":0.0000013146,"h":0.0000013161,"l":0.0000012996,"c":0.0000013037,"v":676095.775878039,"t":1730804400}
+{"o":0.0000013037,"h":0.0000013127,"l":0.0000012812,"c":0.0000013005,"v":406271.26833925,"t":1730808000}
+{"o":0.0000013005,"h":0.0000013179,"l":0.0000012957,"c":0.000001306,"v":41023.158676339,"t":1730811600}
+{"o":0.000001306,"h":0.0000013293,"l":0.0000012725,"c":0.0000013011,"v":1283984.9122476031,"t":1730815200}
+{"o":0.0000013011,"h":0.0000013188,"l":0.0000012775,"c":0.0000012905,"v":77154.96022618,"t":1730818800}
+{"o":0.0000012905,"h":0.0000012921,"l":0.0000012525,"c":0.0000012545,"v":2265220.2967874892,"t":1730822400}
+{"o":0.0000012545,"h":0.0000012684,"l":0.0000012329,"c":0.0000012517,"v":4789.580200999,"t":1730826000}
+{"o":0.0000012517,"h":0.000001257,"l":0.0000012314,"c":0.000001235,"v":83283.015210419,"t":1730829600}
+{"o":0.000001235,"h":0.0000012603,"l":0.0000012298,"c":0.0000012549,"v":29530.911441815,"t":1730833200}
+{"o":0.0000012549,"h":0.0000012613,"l":0.0000012261,"c":0.0000012272,"v":246430.978078092,"t":1730836800}
+{"o":0.0000012272,"h":0.0000012413,"l":0.000001223,"c":0.000001235,"v":14850.90675251,"t":1730840400}
+{"o":0.000001235,"h":0.0000012458,"l":0.0000012156,"c":0.0000012157,"v":119836.801366394,"t":1730844000}
+{"o":0.0000012157,"h":0.0000012234,"l":0.0000012133,"c":0.0000012216,"v":0.0,"t":1730847600}
+{"o":0.0000012216,"h":0.0000012932,"l":0.0000011748,"c":0.000001247,"v":889259.665132829,"t":1730851200}
+{"o":0.000001247,"h":0.000001293,"l":0.000001232,"c":0.000001278,"v":2183556.9986914732,"t":1730854800}
+{"o":0.000001278,"h":0.0000013292,"l":0.0000012281,"c":0.0000012699,"v":159947.256943944,"t":1730858400}
+{"o":0.0000012699,"h":0.0000013496,"l":0.0000012322,"c":0.0000013011,"v":1383878.135741302,"t":1730862000}
+{"o":0.0000013011,"h":0.0000013486,"l":0.0000012773,"c":0.0000013263,"v":190086.943176703,"t":1730865600}
+{"o":0.0000013263,"h":0.0000013581,"l":0.000001315,"c":0.0000013376,"v":2343395.8906350909,"t":1730869200}
+{"o":0.0000013376,"h":0.0000013426,"l":0.000001295,"c":0.0000013208,"v":1775733.019965539,"t":1730872800}
+{"o":0.0000013208,"h":0.0000016161,"l":0.0000012979,"c":0.0000015813,"v":10831494.6855811253,"t":1730876400}
+{"o":0.0000015813,"h":0.0000016207,"l":0.0000015452,"c":0.0000015938,"v":1350452.5936601681,"t":1730880000}
+{"o":0.0000015938,"h":0.0000016933,"l":0.0000015771,"c":0.0000016816,"v":3310890.1418878259,"t":1730883600}
+{"o":0.0000016816,"h":0.0000017069,"l":0.0000016714,"c":0.0000016927,"v":280391.761320061,"t":1730887200}
+{"o":0.0000016927,"h":0.0000026323,"l":0.0000016778,"c":0.0000021193,"v":30866823.9099075459,"t":1730890800}
+{"o":0.0000021193,"h":0.0000021337,"l":0.0000020145,"c":0.000002088,"v":3006564.7333826297,"t":1730894400}
+{"o":0.000002088,"h":0.0000021799,"l":0.0000020623,"c":0.0000021257,"v":2279719.80094619,"t":1730898000}
+{"o":0.0000021257,"h":0.0000022695,"l":0.0000021073,"c":0.0000021863,"v":3254288.743523384,"t":1730901600}
+{"o":0.0000021863,"h":0.0000021942,"l":0.0000021475,"c":0.0000021768,"v":230629.540666302,"t":1730905200}
+{"o":0.0000021768,"h":0.0000021884,"l":0.0000021634,"c":0.0000021647,"v":82200.047933079,"t":1730908800}
+{"o":0.0000021647,"h":0.0000021937,"l":0.0000021274,"c":0.0000021397,"v":859210.6253265389,"t":1730912400}
+{"o":0.0000021397,"h":0.0000021403,"l":0.00000205,"c":0.0000020568,"v":1511604.5586851048,"t":1730916000}
+{"o":0.0000020568,"h":0.0000020674,"l":0.0000017337,"c":0.0000017343,"v":12997894.3756174352,"t":1730919600}
+{"o":0.0000017343,"h":0.0000017523,"l":0.0000015334,"c":0.0000015441,"v":1729484.906807645,"t":1730923200}
+{"o":0.0000015441,"h":0.000001569,"l":0.0000015021,"c":0.0000015499,"v":1398216.331559553,"t":1730926800}
+{"o":0.0000015499,"h":0.0000015888,"l":0.0000015411,"c":0.0000015833,"v":572482.560728906,"t":1730930400}
+{"o":0.0000015833,"h":0.0000016039,"l":0.0000015704,"c":0.0000015974,"v":376334.412181696,"t":1730934000}
+{"o":0.0000015974,"h":0.0000016038,"l":0.0000015824,"c":0.0000015838,"v":206939.334711943,"t":1730937600}
+{"o":0.0000015838,"h":0.0000016232,"l":0.0000015018,"c":0.0000015285,"v":2217633.993118511,"t":1730941200}
+{"o":0.0000015285,"h":0.0000015501,"l":0.0000015082,"c":0.0000015332,"v":272576.608971122,"t":1730944800}
+{"o":0.0000015332,"h":0.0000015781,"l":0.0000015201,"c":0.0000015743,"v":1244437.888602871,"t":1730948400}
+{"o":0.0000015743,"h":0.0000015823,"l":0.0000015658,"c":0.0000015795,"v":0.0,"t":1730952000}
+{"o":0.0000015795,"h":0.0000015853,"l":0.0000015529,"c":0.0000015539,"v":232936.950613326,"t":1730955600}
+{"o":0.0000015539,"h":0.0000015775,"l":0.0000015304,"c":0.000001543,"v":70363.271317024,"t":1730959200}
+{"o":0.000001543,"h":0.000001576,"l":0.0000015332,"c":0.0000015556,"v":152249.611976716,"t":1730962800}
+{"o":0.0000015556,"h":0.000001734,"l":0.0000015436,"c":0.0000017243,"v":11054938.2934718635,"t":1730966400}
+{"o":0.0000017243,"h":0.000001977,"l":0.0000017243,"c":0.0000019323,"v":3126969.1698814025,"t":1730970000}
+{"o":0.0000019323,"h":0.0000019531,"l":0.0000019318,"c":0.0000019436,"v":111952.362950749,"t":1730973600}
+{"o":0.0000019436,"h":0.0000019602,"l":0.0000019399,"c":0.0000019591,"v":0.0,"t":1730977200}
+{"o":0.0000019591,"h":0.0000019621,"l":0.0000019388,"c":0.0000019428,"v":0.0,"t":1730980800}
+{"o":0.0000019428,"h":0.0000020151,"l":0.0000019345,"c":0.0000019898,"v":1578200.8966358202,"t":1730984400}
+{"o":0.0000019898,"h":0.0000019912,"l":0.0000019643,"c":0.000001973,"v":176617.825939006,"t":1730988000}
+{"o":0.000001973,"h":0.0000019831,"l":0.0000019211,"c":0.0000019219,"v":0.0,"t":1730991600}
+{"o":0.0000019219,"h":0.0000020161,"l":0.0000018953,"c":0.0000019855,"v":113287.733148803,"t":1730995200}
+{"o":0.0000019855,"h":0.0000019966,"l":0.0000019543,"c":0.0000019577,"v":347049.024335541,"t":1730998800}
+{"o":0.0000019577,"h":0.0000019818,"l":0.0000019087,"c":0.0000019224,"v":758883.18358781,"t":1731002400}
+{"o":0.0000019224,"h":0.0000019463,"l":0.0000018897,"c":0.0000019108,"v":2059733.602058457,"t":1731006000}
+{"o":0.0000019108,"h":0.000001967,"l":0.0000019042,"c":0.0000019538,"v":15522.725435501,"t":1731009600}
+{"o":0.0000019538,"h":0.0000019629,"l":0.0000019337,"c":0.000001951,"v":61572.447208278,"t":1731013200}
+{"o":0.000001951,"h":0.0000019714,"l":0.0000019188,"c":0.0000019343,"v":217341.215310539,"t":1731016800}
+{"o":0.0000019343,"h":0.0000019452,"l":0.0000019217,"c":0.0000019237,"v":0.0,"t":1731020400}
+{"o":0.0000019237,"h":0.000001989,"l":0.0000018796,"c":0.0000019644,"v":606445.5686330789,"t":1731024000}
+{"o":0.0000019644,"h":0.0000019798,"l":0.0000019504,"c":0.0000019696,"v":171307.044401663,"t":1731027600}
+{"o":0.0000019696,"h":0.000001996,"l":0.0000019427,"c":0.0000019791,"v":329404.298094925,"t":1731031200}
+{"o":0.0000019791,"h":0.0000019821,"l":0.0000019433,"c":0.0000019563,"v":120432.304997821,"t":1731034800}
+{"o":0.0000019563,"h":0.0000019629,"l":0.0000019485,"c":0.0000019589,"v":0.0,"t":1731038400}
+{"o":0.0000019589,"h":0.0000020038,"l":0.0000019372,"c":0.0000019893,"v":215831.596853551,"t":1731042000}
+{"o":0.0000019893,"h":0.0000020011,"l":0.0000019683,"c":0.0000019903,"v":35707.339877164,"t":1731045600}
+{"o":0.0000019903,"h":0.0000020051,"l":0.0000019507,"c":0.0000019538,"v":99327.257859237,"t":1731049200}
+{"o":0.0000019538,"h":0.0000019904,"l":0.0000019394,"c":0.0000019521,"v":518303.493948236,"t":1731052800}
+{"o":0.0000019521,"h":0.000001982,"l":0.0000019123,"c":0.0000019354,"v":1696533.4412843538,"t":1731056400}
+{"o":0.0000019354,"h":0.0000019473,"l":0.0000018926,"c":0.0000018979,"v":176219.696034243,"t":1731060000}
+{"o":0.0000018979,"h":0.000001932,"l":0.0000018838,"c":0.000001932,"v":51879.95979379,"t":1731063600}
+{"o":0.000001932,"h":0.0000019386,"l":0.0000018309,"c":0.0000018446,"v":1991058.640345233,"t":1731067200}
+{"o":0.0000018446,"h":0.0000018486,"l":0.0000018118,"c":0.0000018167,"v":160309.7012431,"t":1731070800}
+{"o":0.0000018167,"h":0.0000018655,"l":0.000001812,"c":0.0000018624,"v":5967.233658495,"t":1731074400}
+{"o":0.0000018624,"h":0.0000018743,"l":0.0000017979,"c":0.0000018214,"v":236571.237082409,"t":1731078000}
+{"o":0.0000018214,"h":0.0000018606,"l":0.0000017722,"c":0.000001812,"v":580089.196573715,"t":1731081600}
+{"o":0.000001812,"h":0.00000182,"l":0.0000016854,"c":0.0000016889,"v":2657850.6255974378,"t":1731085200}
+{"o":0.0000016889,"h":0.0000017067,"l":0.0000015876,"c":0.0000016054,"v":2969187.5838033371,"t":1731088800}
+{"o":0.0000016054,"h":0.0000016076,"l":0.0000015371,"c":0.0000015532,"v":2357217.7164106308,"t":1731092400}
+{"o":0.0000015532,"h":0.0000015752,"l":0.0000015173,"c":0.0000015307,"v":1352176.9214524941,"t":1731096000}
+{"o":0.0000015307,"h":0.0000015416,"l":0.0000015271,"c":0.0000015292,"v":0.0,"t":1731099600}
+{"o":0.0000015292,"h":0.0000015333,"l":0.000001514,"c":0.0000015195,"v":42476.816843916,"t":1731103200}
+{"o":0.0000015195,"h":0.0000015251,"l":0.0000014761,"c":0.0000014777,"v":2261179.9374503223,"t":1731106800}
+{"o":0.0000014777,"h":0.0000014859,"l":0.000001446,"c":0.0000014492,"v":38641.375642135,"t":1731110400}
+{"o":0.0000014492,"h":0.0000014661,"l":0.0000014463,"c":0.0000014603,"v":68650.956486039,"t":1731114000}
+{"o":0.0000014603,"h":0.0000014771,"l":0.0000014577,"c":0.0000014603,"v":0.0,"t":1731117600}
+{"o":0.0000014603,"h":0.0000014699,"l":0.0000014548,"c":0.0000014631,"v":0.0,"t":1731121200}
+{"o":0.0000014631,"h":0.0000014631,"l":0.0000014543,"c":0.0000014576,"v":3433.623486195,"t":1731124800}
+{"o":0.0000014576,"h":0.0000014591,"l":0.0000014421,"c":0.0000014486,"v":0.0,"t":1731128400}
+{"o":0.0000014486,"h":0.0000014675,"l":0.000001437,"c":0.000001451,"v":165140.923729458,"t":1731132000}
+{"o":0.000001451,"h":0.0000014608,"l":0.0000014506,"c":0.0000014568,"v":6520.230682119,"t":1731135600}
+{"o":0.0000014568,"h":0.0000014587,"l":0.0000014255,"c":0.0000014331,"v":661347.037379356,"t":1731139200}
+{"o":0.0000014331,"h":0.0000014331,"l":0.0000014133,"c":0.0000014195,"v":814544.4890025479,"t":1731142800}
+{"o":0.0000014195,"h":0.0000014217,"l":0.0000013916,"c":0.0000013993,"v":795484.6924934511,"t":1731146400}
+{"o":0.0000013993,"h":0.0000014099,"l":0.0000013562,"c":0.0000013619,"v":2030605.8137161571,"t":1731150000}
+{"o":0.0000013619,"h":0.0000013776,"l":0.0000013348,"c":0.0000013542,"v":275607.938646023,"t":1731153600}
+{"o":0.0000013542,"h":0.000001359,"l":0.0000013389,"c":0.0000013572,"v":149905.825382315,"t":1731157200}
+{"o":0.0000013572,"h":0.0000013726,"l":0.0000013572,"c":0.0000013676,"v":0.0,"t":1731160800}
+{"o":0.0000013676,"h":0.0000013733,"l":0.0000013481,"c":0.0000013499,"v":41158.556124533,"t":1731164400}
+{"o":0.0000013499,"h":0.0000013638,"l":0.000001342,"c":0.0000013577,"v":178850.784531983,"t":1731168000}
+{"o":0.0000013577,"h":0.0000013706,"l":0.0000013158,"c":0.0000013491,"v":2201516.7699561571,"t":1731171600}
+{"o":0.0000013491,"h":0.0000013633,"l":0.0000013394,"c":0.0000013476,"v":1055996.3908544341,"t":1731175200}
+{"o":0.0000013476,"h":0.0000016531,"l":0.00000134,"c":0.0000016479,"v":10213258.7587760426,"t":1731178800}
+{"o":0.0000016479,"h":0.0000016512,"l":0.0000016257,"c":0.0000016332,"v":86146.09031349,"t":1731182400}
+{"o":0.0000016332,"h":0.000001647,"l":0.0000016253,"c":0.0000016377,"v":27329.824960858,"t":1731186000}
+{"o":0.0000016377,"h":0.0000016456,"l":0.000001623,"c":0.00000163,"v":19061.636484087,"t":1731189600}
+{"o":0.00000163,"h":0.000001632,"l":0.0000015987,"c":0.0000016148,"v":1769035.620701001,"t":1731193200}
+{"o":0.0000016148,"h":0.0000016246,"l":0.0000015999,"c":0.0000016101,"v":0.0,"t":1731196800}
+{"o":0.0000016101,"h":0.0000016237,"l":0.0000016089,"c":0.0000016133,"v":0.0,"t":1731200400}
+{"o":0.0000016133,"h":0.0000016144,"l":0.0000015725,"c":0.0000015923,"v":34018.585796086,"t":1731204000}
+{"o":0.0000015923,"h":0.0000015998,"l":0.0000015686,"c":0.0000015826,"v":250000.0,"t":1731207600}
+{"o":0.0000015826,"h":0.0000015864,"l":0.0000015528,"c":0.0000015551,"v":9412.090957735,"t":1731211200}
+{"o":0.0000015551,"h":0.0000016417,"l":0.0000015249,"c":0.0000016166,"v":842158.806842326,"t":1731214800}
+{"o":0.0000016166,"h":0.0000017014,"l":0.0000016083,"c":0.0000016934,"v":4500629.7158756061,"t":1731218400}
+{"o":0.0000016934,"h":0.0000017116,"l":0.000001685,"c":0.0000017116,"v":773606.758822352,"t":1731222000}
+{"o":0.0000017116,"h":0.0000017299,"l":0.0000016892,"c":0.0000016917,"v":1774474.4686659139,"t":1731225600}
+{"o":0.0000016917,"h":0.0000016962,"l":0.0000016835,"c":0.0000016902,"v":0.0,"t":1731229200}
+{"o":0.0000016902,"h":0.0000016974,"l":0.0000016845,"c":0.0000016894,"v":0.0,"t":1731232800}
+{"o":0.0000016894,"h":0.0000016952,"l":0.0000016681,"c":0.0000016764,"v":240849.234921838,"t":1731236400}
+{"o":0.0000016764,"h":0.0000017015,"l":0.0000016595,"c":0.000001677,"v":249910.034950915,"t":1731240000}
+{"o":0.000001677,"h":0.0000016816,"l":0.0000016657,"c":0.0000016664,"v":0.0,"t":1731243600}
+{"o":0.0000016664,"h":0.0000017133,"l":0.0000016448,"c":0.0000016818,"v":279295.790161542,"t":1731247200}
+{"o":0.0000016818,"h":0.000001734,"l":0.0000016369,"c":0.0000016876,"v":12970.0,"t":1731250800}
+{"o":0.0000016876,"h":0.0000017108,"l":0.0000016803,"c":0.0000016951,"v":200052.957454913,"t":1731254400}
+{"o":0.0000016951,"h":0.0000016981,"l":0.0000016609,"c":0.0000016792,"v":0.0,"t":1731258000}
+{"o":0.0000016792,"h":0.0000016859,"l":0.0000016615,"c":0.0000016828,"v":894549.774229452,"t":1731261600}
+{"o":0.0000016828,"h":0.0000017302,"l":0.0000016301,"c":0.0000016662,"v":750962.510072651,"t":1731265200}
+{"o":0.0000016662,"h":0.0000017173,"l":0.0000016209,"c":0.0000016778,"v":725650.616762466,"t":1731268800}
+{"o":0.0000016778,"h":0.0000017294,"l":0.0000016302,"c":0.000001665,"v":408196.236420076,"t":1731272400}
+{"o":0.000001665,"h":0.0000017269,"l":0.000001614,"c":0.0000016469,"v":2139348.6064842851,"t":1731276000}
+{"o":0.0000016469,"h":0.0000016635,"l":0.0000016076,"c":0.0000016163,"v":3789.627874605,"t":1731279600}
+{"o":0.0000016163,"h":0.0000016245,"l":0.0000016078,"c":0.000001615,"v":38729.228051876,"t":1731283200}
+{"o":0.000001615,"h":0.00000163,"l":0.0000016018,"c":0.000001623,"v":51271.019709668,"t":1731286800}
+{"o":0.000001623,"h":0.0000016301,"l":0.0000016009,"c":0.0000016023,"v":150000.0,"t":1731290400}
+{"o":0.0000016023,"h":0.0000016288,"l":0.0000015895,"c":0.0000016006,"v":383320.317611932,"t":1731294000}
+{"o":0.0000016006,"h":0.0000016271,"l":0.0000015493,"c":0.0000015667,"v":1041390.945526303,"t":1731297600}
+{"o":0.0000015667,"h":0.0000015955,"l":0.0000015407,"c":0.0000015553,"v":233375.500080234,"t":1731301200}
+{"o":0.0000015553,"h":0.000001576,"l":0.0000015241,"c":0.0000015351,"v":1466262.043753861,"t":1731304800}
+{"o":0.0000015351,"h":0.0000015422,"l":0.0000015173,"c":0.0000015258,"v":62508.029254018,"t":1731308400}
+{"o":0.0000015258,"h":0.0000015494,"l":0.0000014923,"c":0.0000014999,"v":1120601.4226652591,"t":1731312000}
+{"o":0.0000014999,"h":0.0000015254,"l":0.00000146,"c":0.0000014671,"v":967962.616296105,"t":1731315600}
+{"o":0.0000014671,"h":0.0000015214,"l":0.0000014248,"c":0.0000014735,"v":628989.6003231209,"t":1731319200}
+{"o":0.0000014735,"h":0.0000015043,"l":0.0000014592,"c":0.0000014726,"v":74783.570339858,"t":1731322800}
+{"o":0.0000014726,"h":0.0000014953,"l":0.0000014542,"c":0.0000014856,"v":67018.769643935,"t":1731326400}
+{"o":0.0000014856,"h":0.0000015086,"l":0.0000014601,"c":0.0000014767,"v":598114.899696769,"t":1731330000}
+{"o":0.0000014767,"h":0.0000015023,"l":0.0000014358,"c":0.0000014481,"v":756303.3358762229,"t":1731333600}
+{"o":0.0000014481,"h":0.0000014626,"l":0.000001436,"c":0.0000014467,"v":0.0,"t":1731337200}
+{"o":0.0000014467,"h":0.0000014653,"l":0.000001427,"c":0.0000014528,"v":0.0,"t":1731340800}
+{"o":0.0000014528,"h":0.0000014779,"l":0.0000014365,"c":0.0000014511,"v":64999.493479507,"t":1731344400}
+{"o":0.0000014511,"h":0.0000014757,"l":0.0000014476,"c":0.0000014502,"v":0.0,"t":1731348000}
+{"o":0.0000014502,"h":0.0000014863,"l":0.0000014156,"c":0.0000014388,"v":537420.137986667,"t":1731351600}
+{"o":0.0000014388,"h":0.0000014519,"l":0.000001358,"c":0.0000013903,"v":2373154.0616497668,"t":1731355200}
+{"o":0.0000013903,"h":0.0000014114,"l":0.0000013382,"c":0.0000013522,"v":1065840.7920878041,"t":1731358800}
+{"o":0.0000013522,"h":0.0000013736,"l":0.0000013405,"c":0.0000013443,"v":0.0,"t":1731362400}
+{"o":0.0000013443,"h":0.0000013514,"l":0.0000012639,"c":0.000001319,"v":5291477.6223521978,"t":1731366000}
+{"o":0.000001319,"h":0.0000013605,"l":0.0000012837,"c":0.000001306,"v":30006.769522193,"t":1731369600}
+{"o":0.000001306,"h":0.000001318,"l":0.0000012984,"c":0.000001313,"v":13866.065567932,"t":1731373200}
+{"o":0.000001313,"h":0.0000013458,"l":0.0000012872,"c":0.0000013005,"v":7847.507910118,"t":1731376800}
+{"o":0.0000013005,"h":0.0000013077,"l":0.0000012736,"c":0.0000012752,"v":1549612.0696390299,"t":1731380400}
+{"o":0.0000012752,"h":0.0000012969,"l":0.0000012606,"c":0.0000012792,"v":75789.153516349,"t":1731384000}
+{"o":0.0000012792,"h":0.0000012963,"l":0.0000012696,"c":0.0000012832,"v":0.0,"t":1731387600}
+{"o":0.0000012832,"h":0.0000012922,"l":0.0000012645,"c":0.0000012768,"v":516062.361291732,"t":1731391200}
+{"o":0.0000012768,"h":0.0000012947,"l":0.0000012544,"c":0.0000012544,"v":849818.249752046,"t":1731394800}
+{"o":0.0000012544,"h":0.0000012617,"l":0.0000012169,"c":0.0000012171,"v":2277206.2604744462,"t":1731398400}
+{"o":0.0000012171,"h":0.0000012688,"l":0.0000012043,"c":0.0000012578,"v":1778314.402973006,"t":1731402000}
+{"o":0.0000012578,"h":0.0000013001,"l":0.0000012481,"c":0.0000012735,"v":0.0,"t":1731405600}
+{"o":0.0000012735,"h":0.0000012913,"l":0.0000012579,"c":0.0000012852,"v":0.0,"t":1731409200}
+{"o":0.0000012852,"h":0.000001314,"l":0.0000012054,"c":0.0000012338,"v":73436.493542769,"t":1731412800}
+{"o":0.0000012338,"h":0.0000012715,"l":0.0000012175,"c":0.000001223,"v":19510.459223238,"t":1731416400}
+{"o":0.000001223,"h":0.000001329,"l":0.0000012005,"c":0.0000012783,"v":1975214.4077541863,"t":1731420000}
+{"o":0.0000012783,"h":0.0000013008,"l":0.0000011859,"c":0.0000012033,"v":4228968.5188511629,"t":1731423600}
+{"o":0.0000012033,"h":0.0000012254,"l":0.0000011508,"c":0.000001156,"v":750000.0,"t":1731427200}
+{"o":0.000001156,"h":0.0000011888,"l":0.0000011483,"c":0.0000011741,"v":172664.440940568,"t":1731430800}
+{"o":0.0000011741,"h":0.0000011777,"l":0.0000011479,"c":0.0000011536,"v":0.0,"t":1731434400}
+{"o":0.0000011536,"h":0.0000011908,"l":0.0000011412,"c":0.00000118,"v":8315.0,"t":1731438000}
+{"o":0.00000118,"h":0.0000011921,"l":0.0000011554,"c":0.0000011642,"v":180209.046161543,"t":1731441600}
+{"o":0.0000011642,"h":0.0000011834,"l":0.0000011601,"c":0.0000011648,"v":0.0,"t":1731445200}
+{"o":0.0000011648,"h":0.000001186,"l":0.0000011473,"c":0.0000011593,"v":57439.648207871,"t":1731448800}
+{"o":0.0000011593,"h":0.000001179,"l":0.0000011591,"c":0.0000011775,"v":0.0,"t":1731452400}
+{"o":0.0000011775,"h":0.0000012701,"l":0.0000011606,"c":0.0000012687,"v":8042195.1237108782,"t":1731456000}
+{"o":0.0000012687,"h":0.0000013611,"l":0.0000012605,"c":0.0000013348,"v":11000.0,"t":1731459600}
+{"o":0.0000013348,"h":0.0000013833,"l":0.0000013236,"c":0.0000013452,"v":392110.244213562,"t":1731463200}
+{"o":0.0000013452,"h":0.0000013729,"l":0.0000013275,"c":0.0000013597,"v":850000.0,"t":1731466800}
+{"o":0.0000013597,"h":0.0000013761,"l":0.0000013211,"c":0.0000013237,"v":139855.420858411,"t":1731470400}
+{"o":0.0000013237,"h":0.0000013329,"l":0.0000013111,"c":0.0000013285,"v":0.0,"t":1731474000}
+{"o":0.0000013285,"h":0.0000013482,"l":0.0000013163,"c":0.0000013452,"v":392110.244213562,"t":1731477600}
+{"o":0.0000013452,"h":0.0000013573,"l":0.0000013219,"c":0.0000013331,"v":109660.031330678,"t":1731481200}
+{"o":0.0000013331,"h":0.0000013415,"l":0.0000013176,"c":0.0000013268,"v":261247.21749523,"t":1731484800}
+{"o":0.0000013268,"h":0.000001331,"l":0.0000012873,"c":0.0000013065,"v":947149.0013664879,"t":1731488400}
+{"o":0.0000013065,"h":0.0000013195,"l":0.0000012774,"c":0.0000012849,"v":329500.471201775,"t":1731492000}
+{"o":0.0000012849,"h":0.0000013041,"l":0.000001271,"c":0.0000012896,"v":657375.062738796,"t":1731495600}
+{"o":0.0000012896,"h":0.0000013005,"l":0.0000012779,"c":0.0000012839,"v":627781.174323902,"t":1731499200}
+{"o":0.0000012839,"h":0.0000012917,"l":0.0000012333,"c":0.0000012489,"v":557401.611970819,"t":1731502800}
+{"o":0.0000012489,"h":0.0000012808,"l":0.0000012227,"c":0.0000012367,"v":42669.442632796,"t":1731506400}
+{"o":0.0000012367,"h":0.0000013039,"l":0.0000012344,"c":0.0000012727,"v":820035.5740902129,"t":1731510000}
+{"o":0.0000012727,"h":0.0000013111,"l":0.000001261,"c":0.0000012839,"v":600409.9372382839,"t":1731513600}
+{"o":0.0000012839,"h":0.0000013262,"l":0.0000012651,"c":0.0000013033,"v":1138316.7129540551,"t":1731517200}
+{"o":0.0000013033,"h":0.0000015171,"l":0.000001298,"c":0.000001498,"v":7253063.8781413306,"t":1731520800}
+{"o":0.000001498,"h":0.0000015672,"l":0.0000014331,"c":0.000001496,"v":236498.168298758,"t":1731524400}
+{"o":0.000001496,"h":0.0000015154,"l":0.0000013597,"c":0.0000013834,"v":4562495.5342088873,"t":1731528000}
+{"o":0.0000013834,"h":0.0000014226,"l":0.000001343,"c":0.0000013657,"v":270672.359897072,"t":1731531600}
+{"o":0.0000013657,"h":0.0000014005,"l":0.0000013378,"c":0.0000013774,"v":781978.3897781561,"t":1731535200}
+{"o":0.0000013774,"h":0.0000013926,"l":0.0000013614,"c":0.0000013721,"v":721141.521104818,"t":1731538800}
+{"o":0.0000013721,"h":0.0000014013,"l":0.0000013685,"c":0.0000013888,"v":361265.424718182,"t":1731542400}
+{"o":0.0000013888,"h":0.0000013982,"l":0.0000012239,"c":0.0000012272,"v":6797189.9621702526,"t":1731546000}
+{"o":0.0000012272,"h":0.0000012438,"l":0.0000012197,"c":0.0000012304,"v":151460.306998333,"t":1731549600}
+{"o":0.0000012304,"h":0.0000012503,"l":0.000001205,"c":0.0000012127,"v":100913.050754448,"t":1731553200}
+{"o":0.0000012127,"h":0.0000012431,"l":0.0000012079,"c":0.0000012242,"v":480205.522952423,"t":1731556800}
+{"o":0.0000012242,"h":0.0000012406,"l":0.0000012126,"c":0.0000012197,"v":706140.740659437,"t":1731560400}
+{"o":0.0000012197,"h":0.0000012405,"l":0.0000012079,"c":0.0000012405,"v":162422.597641702,"t":1731564000}
+{"o":0.0000012405,"h":0.000001245,"l":0.000001223,"c":0.0000012274,"v":0.0,"t":1731567600}
+{"o":0.0000012274,"h":0.0000012307,"l":0.0000012124,"c":0.0000012209,"v":0.0,"t":1731571200}
+{"o":0.0000012209,"h":0.0000012418,"l":0.0000012024,"c":0.0000012283,"v":967015.9925139719,"t":1731574800}
+{"o":0.0000012283,"h":0.0000012671,"l":0.0000012077,"c":0.0000012383,"v":1927613.7365834692,"t":1731578400}
+{"o":0.0000012383,"h":0.0000012609,"l":0.000001194,"c":0.000001204,"v":95000.0,"t":1731582000}
+{"o":0.000001204,"h":0.000001235,"l":0.000001196,"c":0.0000012269,"v":1300257.6574449248,"t":1731585600}
+{"o":0.0000012269,"h":0.000001243,"l":0.0000012186,"c":0.000001239,"v":0.0,"t":1731589200}
+{"o":0.000001239,"h":0.0000012621,"l":0.0000011682,"c":0.0000012095,"v":726735.768547183,"t":1731592800}
+{"o":0.0000012095,"h":0.0000012299,"l":0.0000011806,"c":0.0000011964,"v":495995.339305292,"t":1731596400}
+{"o":0.0000011964,"h":0.0000012469,"l":0.000001161,"c":0.0000012053,"v":2418304.4582031611,"t":1731600000}
+{"o":0.0000012053,"h":0.0000012202,"l":0.0000011797,"c":0.0000011896,"v":700600.902727513,"t":1731603600}
+{"o":0.0000011896,"h":0.000001207,"l":0.0000011786,"c":0.0000011919,"v":532930.772073077,"t":1731607200}
+{"o":0.0000011919,"h":0.0000012061,"l":0.0000011803,"c":0.0000011987,"v":1969543.1890656652,"t":1731610800}
+{"o":0.0000011987,"h":0.0000012175,"l":0.0000011987,"c":0.0000012097,"v":0.0,"t":1731614400}
+{"o":0.0000012097,"h":0.0000012191,"l":0.000001201,"c":0.0000012055,"v":0.0,"t":1731618000}
+{"o":0.0000012055,"h":0.0000012305,"l":0.0000011671,"c":0.0000011823,"v":60303.619788045,"t":1731621600}
+{"o":0.0000011823,"h":0.0000012128,"l":0.0000011543,"c":0.0000011715,"v":1370740.8181363121,"t":1731625200}
+{"o":0.0000011715,"h":0.0000011732,"l":0.0000011462,"c":0.0000011648,"v":886554.4277509691,"t":1731628800}
+{"o":0.0000011648,"h":0.0000011733,"l":0.000001158,"c":0.0000011644,"v":0.0,"t":1731632400}
+{"o":0.0000011644,"h":0.0000011752,"l":0.0000011604,"c":0.0000011628,"v":0.0,"t":1731636000}
+{"o":0.0000011628,"h":0.0000011701,"l":0.0000011598,"c":0.0000011691,"v":0.0,"t":1731639600}
+{"o":0.0000011691,"h":0.0000011953,"l":0.0000011412,"c":0.0000011599,"v":545746.688469538,"t":1731643200}
+{"o":0.0000011599,"h":0.0000011657,"l":0.0000011355,"c":0.0000011454,"v":272025.062360388,"t":1731646800}
+{"o":0.0000011454,"h":0.0000011551,"l":0.0000011355,"c":0.0000011479,"v":206513.739195784,"t":1731650400}
+{"o":0.0000011479,"h":0.000001169,"l":0.0000011406,"c":0.000001169,"v":2111102.5544640059,"t":1731654000}
+{"o":0.000001169,"h":0.0000012106,"l":0.0000011571,"c":0.0000011905,"v":635643.256397253,"t":1731657600}
+{"o":0.0000011905,"h":0.0000011926,"l":0.0000011788,"c":0.0000011813,"v":0.0,"t":1731661200}
+{"o":0.0000011813,"h":0.0000012018,"l":0.0000011761,"c":0.0000011887,"v":174977.270059589,"t":1731664800}
+{"o":0.0000011887,"h":0.000001195,"l":0.0000011811,"c":0.0000011824,"v":96427.087638626,"t":1731668400}
+{"o":0.0000011824,"h":0.0000012066,"l":0.0000011737,"c":0.0000011997,"v":918896.404991142,"t":1731672000}
+{"o":0.0000011997,"h":0.0000012186,"l":0.0000011944,"c":0.0000012095,"v":411011.533423155,"t":1731675600}
+{"o":0.0000012095,"h":0.0000012357,"l":0.0000012064,"c":0.0000012285,"v":0.0,"t":1731679200}
+{"o":0.0000012285,"h":0.0000012565,"l":0.0000012285,"c":0.0000012479,"v":0.0,"t":1731682800}
+{"o":0.0000012479,"h":0.0000012485,"l":0.0000012132,"c":0.0000012318,"v":578871.2764172039,"t":1731686400}
+{"o":0.0000012318,"h":0.0000012385,"l":0.0000012034,"c":0.0000012296,"v":209887.650215731,"t":1731690000}
+{"o":0.0000012296,"h":0.0000012444,"l":0.0000012224,"c":0.0000012276,"v":643749.088858119,"t":1731693600}
+{"o":0.0000012276,"h":0.0000012706,"l":0.0000012102,"c":0.0000012586,"v":1245211.080637099,"t":1731697200}
+{"o":0.0000012586,"h":0.0000012645,"l":0.0000012331,"c":0.0000012421,"v":274357.117752796,"t":1731700800}
+{"o":0.0000012421,"h":0.0000012613,"l":0.0000012231,"c":0.0000012419,"v":73394.276717666,"t":1731704400}
+{"o":0.0000012419,"h":0.0000012891,"l":0.0000012378,"c":0.0000012743,"v":2563155.144034714,"t":1731708000}
+{"o":0.0000012743,"h":0.0000012744,"l":0.0000012575,"c":0.0000012684,"v":408485.359691325,"t":1731711600}
+{"o":0.0000012684,"h":0.0000012968,"l":0.0000012602,"c":0.0000012753,"v":2448846.515888718,"t":1731715200}
+{"o":0.0000012753,"h":0.0000012825,"l":0.0000012553,"c":0.0000012581,"v":1004080.7102875989,"t":1731718800}
+{"o":0.0000012581,"h":0.0000012602,"l":0.0000012499,"c":0.0000012565,"v":0.0,"t":1731722400}
+{"o":0.0000012565,"h":0.0000012883,"l":0.0000012382,"c":0.000001273,"v":1026381.572780082,"t":1731726000}
+{"o":0.000001273,"h":0.0000012904,"l":0.0000012703,"c":0.0000012897,"v":108200.092127934,"t":1731729600}
+{"o":0.0000012897,"h":0.0000013093,"l":0.0000012781,"c":0.0000013002,"v":691635.0226931269,"t":1731733200}
+{"o":0.0000013002,"h":0.0000013188,"l":0.000001287,"c":0.0000013173,"v":844007.840964539,"t":1731736800}
+{"o":0.0000013173,"h":0.000001319,"l":0.0000013087,"c":0.0000013162,"v":0.0,"t":1731740400}
+{"o":0.0000013162,"h":0.0000013283,"l":0.0000012853,"c":0.0000012878,"v":1288327.721768986,"t":1731744000}
+{"o":0.0000012878,"h":0.000001314,"l":0.0000012844,"c":0.000001314,"v":1121315.1883319509,"t":1731747600}
+{"o":0.000001314,"h":0.0000013149,"l":0.0000013043,"c":0.0000013091,"v":0.0,"t":1731751200}
+{"o":0.0000013091,"h":0.0000013194,"l":0.0000013055,"c":0.0000013055,"v":0.0,"t":1731754800}
+{"o":0.0000013055,"h":0.0000013493,"l":0.0000012888,"c":0.0000013313,"v":635551.4454939121,"t":1731758400}
+{"o":0.0000013313,"h":0.000001405,"l":0.0000013195,"c":0.000001404,"v":3032493.6405275613,"t":1731762000}
+{"o":0.000001404,"h":0.0000014145,"l":0.0000013958,"c":0.0000014105,"v":70885.359048739,"t":1731765600}
+{"o":0.0000014105,"h":0.0000014327,"l":0.0000013882,"c":0.0000014133,"v":225024.071731636,"t":1731769200}
+{"o":0.0000014133,"h":0.0000014241,"l":0.000001404,"c":0.0000014159,"v":66364.655650038,"t":1731772800}
+{"o":0.0000014159,"h":0.000001421,"l":0.0000014038,"c":0.0000014086,"v":0.0,"t":1731776400}
+{"o":0.0000014086,"h":0.0000014242,"l":0.0000013875,"c":0.0000013902,"v":1546705.904029425,"t":1731780000}
+{"o":0.0000013902,"h":0.0000014024,"l":0.0000013643,"c":0.0000013689,"v":1466341.051554682,"t":1731783600}
+{"o":0.0000013689,"h":0.0000013784,"l":0.0000013573,"c":0.0000013668,"v":12844.730011773,"t":1731787200}
+{"o":0.0000013668,"h":0.0000013692,"l":0.000001352,"c":0.0000013576,"v":0.0,"t":1731790800}
+{"o":0.0000013576,"h":0.0000013778,"l":0.0000013543,"c":0.0000013778,"v":10279.02752683,"t":1731794400}
+{"o":0.0000013778,"h":0.0000013791,"l":0.0000013176,"c":0.0000013231,"v":2049199.4222821621,"t":1731798000}
+{"o":0.0000013231,"h":0.0000013577,"l":0.0000013061,"c":0.0000013449,"v":702166.773752074,"t":1731801600}
+{"o":0.0000013449,"h":0.0000013659,"l":0.0000012971,"c":0.0000013174,"v":723373.72181704,"t":1731805200}
+{"o":0.0000013174,"h":0.000001342,"l":0.0000012982,"c":0.0000013051,"v":54894.056077013,"t":1731808800}
+{"o":0.0000013051,"h":0.0000013252,"l":0.0000012742,"c":0.0000012877,"v":59456.704222552,"t":1731812400}
+{"o":0.0000012877,"h":0.0000013942,"l":0.0000012092,"c":0.0000013147,"v":592412.9889062219,"t":1731816000}
+{"o":0.0000013147,"h":0.0000013262,"l":0.00000129,"c":0.0000013127,"v":331193.611102644,"t":1731819600}
+{"o":0.0000013127,"h":0.000001336,"l":0.0000012867,"c":0.0000012888,"v":1260109.703578121,"t":1731823200}
+{"o":0.0000012888,"h":0.000001319,"l":0.0000012874,"c":0.0000013088,"v":56493.935046395,"t":1731826800}
+{"o":0.0000013088,"h":0.0000013285,"l":0.0000012751,"c":0.0000013236,"v":1073581.438351332,"t":1731830400}
+{"o":0.0000013236,"h":0.0000013458,"l":0.0000013165,"c":0.0000013312,"v":1358895.1380678988,"t":1731834000}
+{"o":0.0000013312,"h":0.000001373,"l":0.00000131,"c":0.0000013136,"v":3013089.3970465828,"t":1731837600}
+{"o":0.0000013136,"h":0.0000013472,"l":0.0000012924,"c":0.0000013393,"v":136902.591744013,"t":1731841200}
+{"o":0.0000001091,"h":0.0000001099,"l":0.000000109,"c":0.0000001091,"v":0.0,"t":1724644800}
+{"o":0.0000001091,"h":0.0000001102,"l":0.0000001091,"c":0.0000001101,"v":0.0,"t":1724648400}
+{"o":0.0000001101,"h":0.0000001109,"l":0.0000001099,"c":0.0000001104,"v":0.0,"t":1724652000}
+{"o":0.0000001104,"h":0.0000001109,"l":0.0000001068,"c":0.0000001071,"v":10735015.2470636554,"t":1724655600}
+{"o":0.0000001071,"h":0.0000001073,"l":0.000000106,"c":0.0000001067,"v":0.0,"t":1724659200}
+{"o":0.0000001067,"h":0.0000001075,"l":0.0000001061,"c":0.0000001061,"v":0.0,"t":1724662800}
+{"o":0.0000001061,"h":0.0000001063,"l":0.0000001034,"c":0.000000104,"v":397621.388228747,"t":1724666400}
+{"o":0.000000104,"h":0.0000001047,"l":0.0000001036,"c":0.0000001046,"v":0.0,"t":1724670000}
+{"o":0.0000001046,"h":0.0000001057,"l":0.000000104,"c":0.0000001052,"v":0.0,"t":1724673600}
+{"o":0.0000001052,"h":0.0000001055,"l":0.0000001045,"c":0.0000001047,"v":0.0,"t":1724677200}
+{"o":0.0000001047,"h":0.000000108,"l":0.0000001037,"c":0.0000001066,"v":0.0,"t":1724680800}
+{"o":0.0000001066,"h":0.0000001075,"l":0.0000001029,"c":0.0000001033,"v":1716120.756534318,"t":1724684400}
+{"o":0.0000001033,"h":0.0000001038,"l":0.0000001028,"c":0.0000001032,"v":0.0,"t":1724688000}
+{"o":0.0000001032,"h":0.0000001047,"l":0.0000001031,"c":0.0000001035,"v":0.0,"t":1724691600}
+{"o":0.0000001035,"h":0.0000001066,"l":0.0000001022,"c":0.000000105,"v":5498592.5319471788,"t":1724695200}
+{"o":0.000000105,"h":0.000000107,"l":0.0000001037,"c":0.0000001044,"v":5521470.5108370297,"t":1724698800}
+{"o":0.0000001044,"h":0.0000001048,"l":0.0000001012,"c":0.0000001015,"v":1022692.667260844,"t":1724702400}
+{"o":0.0000001015,"h":0.0000001031,"l":0.0000001014,"c":0.0000001023,"v":0.0,"t":1724706000}
+{"o":0.0000001023,"h":0.0000001034,"l":0.0000001018,"c":0.0000001026,"v":194627.519576078,"t":1724709600}
+{"o":0.0000001026,"h":0.000000103,"l":0.0000001021,"c":0.0000001028,"v":0.0,"t":1724713200}
+{"o":0.0000001028,"h":0.0000001032,"l":0.000000102,"c":0.0000001024,"v":194627.263859576,"t":1724716800}
+{"o":0.0000001024,"h":0.0000001025,"l":0.0000001015,"c":0.000000102,"v":0.0,"t":1724720400}
+{"o":0.000000102,"h":0.0000001021,"l":0.0000001015,"c":0.000000102,"v":0.0,"t":1724724000}
+{"o":0.000000102,"h":0.0000001025,"l":0.0000001017,"c":0.0000001018,"v":0.0,"t":1724727600}
+{"o":0.0000001018,"h":0.0000001021,"l":0.0000001015,"c":0.0000001018,"v":0.0,"t":1724731200}
+{"o":0.0000001018,"h":0.0000001018,"l":0.0000001011,"c":0.0000001013,"v":0.0,"t":1724734800}
+{"o":0.0000001013,"h":0.0000001024,"l":0.0000001013,"c":0.0000001021,"v":0.0,"t":1724738400}
+{"o":0.0000001021,"h":0.0000001028,"l":0.0000001019,"c":0.0000001023,"v":0.0,"t":1724742000}
+{"o":0.0000001023,"h":0.000000103,"l":0.0000001021,"c":0.0000001028,"v":0.0,"t":1724745600}
+{"o":0.0000001028,"h":0.0000001033,"l":0.0000001024,"c":0.0000001031,"v":0.0,"t":1724749200}
+{"o":0.0000001031,"h":0.0000001052,"l":0.0000001031,"c":0.0000001051,"v":0.0,"t":1724752800}
+{"o":0.0000001051,"h":0.0000001053,"l":0.0000001042,"c":0.0000001047,"v":0.0,"t":1724756400}
+{"o":0.0000001047,"h":0.0000001057,"l":0.0000001011,"c":0.0000001012,"v":2604346.8743104092,"t":1724760000}
+{"o":0.0000001012,"h":0.0000001017,"l":0.0000001004,"c":0.0000001012,"v":0.0,"t":1724763600}
+{"o":0.0000001012,"h":0.0000001018,"l":0.0000001002,"c":0.0000001015,"v":0.0,"t":1724767200}
+{"o":0.0000001015,"h":0.0000001019,"l":0.0000001008,"c":0.0000001015,"v":0.0,"t":1724770800}
+{"o":0.0000001015,"h":0.0000001019,"l":0.0000001005,"c":0.0000001016,"v":0.0,"t":1724774400}
+{"o":0.0000001016,"h":0.0000001017,"l":0.0000001007,"c":0.0000001007,"v":0.0,"t":1724778000}
+{"o":0.0000001007,"h":0.0000001011,"l":0.0000001003,"c":0.0000001004,"v":0.0,"t":1724781600}
+{"o":0.0000001004,"h":0.0000001011,"l":0.0000001004,"c":0.0000001007,"v":0.0,"t":1724785200}
+{"o":0.0000001007,"h":0.0000001014,"l":0.0000001006,"c":0.0000001013,"v":0.0,"t":1724788800}
+{"o":0.0000001013,"h":0.0000001058,"l":0.0000001012,"c":0.0000001046,"v":0.0,"t":1724792400}
+{"o":0.0000001046,"h":0.0000001085,"l":0.0000000993,"c":0.0000001006,"v":10849.316335515,"t":1724796000}
+{"o":0.0000001006,"h":0.0000001014,"l":0.0000001004,"c":0.0000001011,"v":0.0,"t":1724799600}
+{"o":0.0000001011,"h":0.0000001021,"l":0.0000001005,"c":0.0000001011,"v":527555.451903461,"t":1724803200}
+{"o":0.0000001011,"h":0.0000001016,"l":0.0000001003,"c":0.0000001005,"v":0.0,"t":1724806800}
+{"o":0.0000001005,"h":0.0000001013,"l":0.0000001004,"c":0.0000001006,"v":0.0,"t":1724810400}
+{"o":0.0000001006,"h":0.0000001007,"l":0.0000000995,"c":0.0000000996,"v":0.0,"t":1724814000}
+{"o":0.0000000996,"h":0.0000001003,"l":0.0000000995,"c":0.0000001002,"v":0.0,"t":1724817600}
+{"o":0.0000001002,"h":0.0000001003,"l":0.0000000992,"c":0.0000001001,"v":0.0,"t":1724821200}
+{"o":0.0000001001,"h":0.0000001004,"l":0.0000001001,"c":0.0000001003,"v":0.0,"t":1724824800}
+{"o":0.0000001003,"h":0.0000001027,"l":0.0000001001,"c":0.0000001026,"v":0.0,"t":1724828400}
+{"o":0.0000001026,"h":0.0000001034,"l":0.0000001013,"c":0.0000001018,"v":0.0,"t":1724832000}
+{"o":0.0000001018,"h":0.0000001019,"l":0.0000000997,"c":0.0000000998,"v":0.0,"t":1724835600}
+{"o":0.0000000998,"h":0.0000001007,"l":0.0000000997,"c":0.0000001006,"v":0.0,"t":1724839200}
+{"o":0.0000001006,"h":0.0000001007,"l":0.0000001,"c":0.0000001003,"v":0.0,"t":1724842800}
+{"o":0.0000001003,"h":0.0000001004,"l":0.0000000994,"c":0.0000001,"v":0.0,"t":1724846400}
+{"o":0.0000001,"h":0.0000001017,"l":0.0000000999,"c":0.0000001017,"v":0.0,"t":1724850000}
+{"o":0.0000001017,"h":0.0000001026,"l":0.0000001005,"c":0.0000001019,"v":0.0,"t":1724853600}
+{"o":0.0000001019,"h":0.0000001034,"l":0.0000001019,"c":0.0000001024,"v":0.0,"t":1724857200}
+{"o":0.0000001024,"h":0.0000001054,"l":0.0000000983,"c":0.0000000991,"v":3669265.6265775892,"t":1724860800}
+{"o":0.0000000991,"h":0.0000001,"l":0.0000000988,"c":0.0000000997,"v":0.0,"t":1724864400}
+{"o":0.0000000997,"h":0.0000000998,"l":0.000000098,"c":0.000000098,"v":0.0,"t":1724868000}
+{"o":0.000000098,"h":0.0000000986,"l":0.0000000972,"c":0.0000000982,"v":0.0,"t":1724871600}
+{"o":0.0000000982,"h":0.0000000989,"l":0.0000000968,"c":0.0000000983,"v":0.0,"t":1724875200}
+{"o":0.0000000983,"h":0.0000000992,"l":0.0000000977,"c":0.0000000989,"v":894380.966896313,"t":1724878800}
+{"o":0.0000000989,"h":0.0000001,"l":0.0000000986,"c":0.0000000987,"v":0.0,"t":1724882400}
+{"o":0.0000000987,"h":0.000000099,"l":0.0000000981,"c":0.0000000984,"v":0.0,"t":1724886000}
+{"o":0.0000000984,"h":0.0000000985,"l":0.0000000976,"c":0.0000000981,"v":0.0,"t":1724889600}
+{"o":0.0000000981,"h":0.000000099,"l":0.0000000977,"c":0.0000000987,"v":0.0,"t":1724893200}
+{"o":0.0000000987,"h":0.0000000991,"l":0.0000000979,"c":0.000000098,"v":81215.019408728,"t":1724896800}
+{"o":0.000000098,"h":0.0000000986,"l":0.0000000978,"c":0.0000000984,"v":0.0,"t":1724900400}
+{"o":0.0000000984,"h":0.0000000985,"l":0.000000098,"c":0.0000000983,"v":0.0,"t":1724904000}
+{"o":0.0000000983,"h":0.0000000984,"l":0.0000000977,"c":0.0000000977,"v":0.0,"t":1724907600}
+{"o":0.0000000977,"h":0.0000000979,"l":0.000000097,"c":0.0000000974,"v":0.0,"t":1724911200}
+{"o":0.0000000974,"h":0.0000000976,"l":0.0000000972,"c":0.0000000975,"v":0.0,"t":1724914800}
+{"o":0.0000000975,"h":0.0000000976,"l":0.0000000971,"c":0.0000000972,"v":0.0,"t":1724918400}
+{"o":0.0000000972,"h":0.0000000973,"l":0.0000000926,"c":0.0000000931,"v":12360072.6454043295,"t":1724922000}
+{"o":0.0000000931,"h":0.0000000933,"l":0.0000000927,"c":0.0000000931,"v":0.0,"t":1724925600}
+{"o":0.0000000931,"h":0.0000000932,"l":0.000000092,"c":0.0000000928,"v":0.0,"t":1724929200}
+{"o":0.0000000928,"h":0.0000000931,"l":0.0000000926,"c":0.0000000929,"v":0.0,"t":1724932800}
+{"o":0.0000000929,"h":0.0000000934,"l":0.0000000927,"c":0.0000000929,"v":0.0,"t":1724936400}
+{"o":0.0000000929,"h":0.0000000934,"l":0.0000000926,"c":0.000000093,"v":0.0,"t":1724940000}
+{"o":0.000000093,"h":0.000000093,"l":0.0000000917,"c":0.0000000925,"v":0.0,"t":1724943600}
+{"o":0.0000000925,"h":0.000000094,"l":0.0000000921,"c":0.0000000938,"v":0.0,"t":1724947200}
+{"o":0.0000000938,"h":0.0000000941,"l":0.0000000922,"c":0.0000000923,"v":11267.446525374,"t":1724950800}
+{"o":0.0000000923,"h":0.0000000958,"l":0.0000000923,"c":0.0000000954,"v":0.0,"t":1724954400}
+{"o":0.0000000954,"h":0.0000000967,"l":0.0000000944,"c":0.000000095,"v":0.0,"t":1724958000}
+{"o":0.000000095,"h":0.0000000957,"l":0.0000000943,"c":0.0000000951,"v":0.0,"t":1724961600}
+{"o":0.0000000951,"h":0.0000000958,"l":0.0000000951,"c":0.0000000957,"v":0.0,"t":1724965200}
+{"o":0.0000000957,"h":0.0000000966,"l":0.0000000952,"c":0.0000000954,"v":0.0,"t":1724968800}
+{"o":0.0000000954,"h":0.0000000956,"l":0.000000095,"c":0.0000000952,"v":0.0,"t":1724972400}
+{"o":0.0000000952,"h":0.0000000955,"l":0.0000000945,"c":0.000000095,"v":0.0,"t":1724976000}
+{"o":0.000000095,"h":0.0000000956,"l":0.0000000947,"c":0.0000000953,"v":0.0,"t":1724979600}
+{"o":0.0000000953,"h":0.0000000963,"l":0.0000000951,"c":0.0000000958,"v":0.0,"t":1724983200}
+{"o":0.0000000958,"h":0.0000000964,"l":0.0000000927,"c":0.000000093,"v":1936601.6808147649,"t":1724986800}
+{"o":0.000000093,"h":0.000000093,"l":0.0000000923,"c":0.0000000928,"v":0.0,"t":1724990400}
+{"o":0.0000000928,"h":0.0000000941,"l":0.0000000927,"c":0.0000000935,"v":0.0,"t":1724994000}
+{"o":0.0000000935,"h":0.0000000939,"l":0.0000000924,"c":0.0000000925,"v":0.0,"t":1724997600}
+{"o":0.0000000925,"h":0.0000000936,"l":0.0000000923,"c":0.000000093,"v":213631.408772917,"t":1725001200}
+{"o":0.000000093,"h":0.000000093,"l":0.0000000924,"c":0.0000000927,"v":0.0,"t":1725004800}
+{"o":0.0000000927,"h":0.0000000928,"l":0.0000000923,"c":0.0000000925,"v":0.0,"t":1725008400}
+{"o":0.0000000925,"h":0.0000000928,"l":0.0000000923,"c":0.0000000927,"v":0.0,"t":1725012000}
+{"o":0.0000000927,"h":0.0000000934,"l":0.0000000925,"c":0.0000000932,"v":0.0,"t":1725015600}
+{"o":0.0000000932,"h":0.0000000933,"l":0.0000000919,"c":0.0000000924,"v":0.0,"t":1725019200}
+{"o":0.0000000924,"h":0.0000000937,"l":0.000000092,"c":0.0000000925,"v":0.0,"t":1725022800}
+{"o":0.0000000925,"h":0.0000000953,"l":0.0000000921,"c":0.0000000952,"v":0.0,"t":1725026400}
+{"o":0.0000000952,"h":0.0000000978,"l":0.0000000951,"c":0.000000097,"v":0.0,"t":1725030000}
+{"o":0.000000097,"h":0.0000000978,"l":0.0000000961,"c":0.0000000965,"v":0.0,"t":1725033600}
+{"o":0.0000000965,"h":0.000000097,"l":0.0000000958,"c":0.0000000961,"v":0.0,"t":1725037200}
+{"o":0.0000000961,"h":0.0000000962,"l":0.0000000937,"c":0.0000000943,"v":0.0,"t":1725040800}
+{"o":0.0000000943,"h":0.0000000954,"l":0.0000000943,"c":0.0000000951,"v":0.0,"t":1725044400}
+{"o":0.0000000951,"h":0.0000000953,"l":0.0000000946,"c":0.0000000948,"v":0.0,"t":1725048000}
+{"o":0.0000000948,"h":0.0000000949,"l":0.0000000943,"c":0.0000000947,"v":0.0,"t":1725051600}
+{"o":0.0000000947,"h":0.0000000948,"l":0.0000000937,"c":0.0000000939,"v":0.0,"t":1725055200}
+{"o":0.0000000939,"h":0.000000094,"l":0.0000000933,"c":0.0000000937,"v":0.0,"t":1725058800}
+{"o":0.0000000937,"h":0.0000000938,"l":0.0000000929,"c":0.0000000935,"v":0.0,"t":1725062400}
+{"o":0.0000000935,"h":0.0000000938,"l":0.0000000933,"c":0.0000000937,"v":0.0,"t":1725066000}
+{"o":0.0000000937,"h":0.000000094,"l":0.0000000936,"c":0.0000000936,"v":0.0,"t":1725069600}
+{"o":0.0000000936,"h":0.0000000937,"l":0.0000000931,"c":0.0000000935,"v":0.0,"t":1725073200}
+{"o":0.0000000935,"h":0.0000000935,"l":0.0000000932,"c":0.0000000932,"v":0.0,"t":1725076800}
+{"o":0.0000000932,"h":0.0000000939,"l":0.0000000932,"c":0.0000000939,"v":0.0,"t":1725080400}
+{"o":0.0000000939,"h":0.0000000941,"l":0.0000000934,"c":0.0000000937,"v":0.0,"t":1725084000}
+{"o":0.0000000937,"h":0.0000000941,"l":0.0000000936,"c":0.0000000939,"v":0.0,"t":1725087600}
+{"o":0.0000000939,"h":0.0000000951,"l":0.0000000938,"c":0.0000000951,"v":0.0,"t":1725091200}
+{"o":0.0000000951,"h":0.0000000956,"l":0.0000000945,"c":0.0000000946,"v":0.0,"t":1725094800}
+{"o":0.0000000946,"h":0.0000000947,"l":0.0000000926,"c":0.0000000928,"v":57258.685802475,"t":1725098400}
+{"o":0.0000000928,"h":0.000000093,"l":0.0000000926,"c":0.0000000929,"v":0.0,"t":1725102000}
+{"o":0.0000000929,"h":0.0000000932,"l":0.0000000927,"c":0.000000093,"v":0.0,"t":1725105600}
+{"o":0.000000093,"h":0.0000000937,"l":0.0000000928,"c":0.0000000937,"v":0.0,"t":1725109200}
+{"o":0.0000000937,"h":0.0000000939,"l":0.0000000932,"c":0.0000000934,"v":0.0,"t":1725112800}
+{"o":0.0000000934,"h":0.0000000936,"l":0.0000000931,"c":0.0000000932,"v":0.0,"t":1725116400}
+{"o":0.0000000932,"h":0.0000000938,"l":0.0000000931,"c":0.0000000935,"v":0.0,"t":1725120000}
+{"o":0.0000000935,"h":0.0000000943,"l":0.0000000934,"c":0.0000000938,"v":0.0,"t":1725123600}
+{"o":0.0000000938,"h":0.0000000941,"l":0.0000000932,"c":0.000000094,"v":0.0,"t":1725127200}
+{"o":0.000000094,"h":0.0000000946,"l":0.0000000925,"c":0.0000000929,"v":95397.330437909,"t":1725130800}
+{"o":0.0000000929,"h":0.000000094,"l":0.0000000925,"c":0.0000000934,"v":1068485.022784973,"t":1725134400}
+{"o":0.0000000934,"h":0.0000000936,"l":0.0000000927,"c":0.000000093,"v":0.0,"t":1725138000}
+{"o":0.000000093,"h":0.0000000934,"l":0.0000000928,"c":0.0000000934,"v":0.0,"t":1725141600}
+{"o":0.0000000934,"h":0.0000000937,"l":0.0000000932,"c":0.0000000934,"v":0.0,"t":1725145200}
+{"o":0.0000000934,"h":0.0000000936,"l":0.0000000932,"c":0.0000000934,"v":0.0,"t":1725148800}
+{"o":0.0000000934,"h":0.0000000948,"l":0.0000000933,"c":0.0000000946,"v":0.0,"t":1725152400}
+{"o":0.0000000946,"h":0.0000000951,"l":0.0000000943,"c":0.0000000944,"v":0.0,"t":1725156000}
+{"o":0.0000000944,"h":0.0000000945,"l":0.000000094,"c":0.0000000943,"v":0.0,"t":1725159600}
+{"o":0.0000000943,"h":0.0000000948,"l":0.0000000943,"c":0.0000000945,"v":0.0,"t":1725163200}
+{"o":0.0000000945,"h":0.0000000965,"l":0.0000000944,"c":0.0000000961,"v":0.0,"t":1725166800}
+{"o":0.0000000961,"h":0.0000000961,"l":0.0000000952,"c":0.0000000953,"v":0.0,"t":1725170400}
+{"o":0.0000000953,"h":0.0000000957,"l":0.000000095,"c":0.0000000952,"v":0.0,"t":1725174000}
+{"o":0.0000000952,"h":0.0000000964,"l":0.0000000952,"c":0.0000000962,"v":0.0,"t":1725177600}
+{"o":0.0000000962,"h":0.0000000965,"l":0.0000000956,"c":0.0000000963,"v":0.0,"t":1725181200}
+{"o":0.0000000963,"h":0.000000097,"l":0.0000000962,"c":0.0000000969,"v":0.0,"t":1725184800}
+{"o":0.0000000969,"h":0.0000000971,"l":0.0000000958,"c":0.0000000958,"v":0.0,"t":1725188400}
+{"o":0.0000000958,"h":0.0000000966,"l":0.0000000928,"c":0.0000000936,"v":1068485.022784973,"t":1725192000}
+{"o":0.0000000936,"h":0.0000000948,"l":0.0000000932,"c":0.0000000932,"v":0.0,"t":1725195600}
+{"o":0.0000000932,"h":0.0000000943,"l":0.0000000925,"c":0.000000093,"v":0.0,"t":1725199200}
+{"o":0.000000093,"h":0.0000000933,"l":0.000000091,"c":0.0000000913,"v":0.0,"t":1725202800}
+{"o":0.0000000913,"h":0.0000000924,"l":0.000000091,"c":0.0000000922,"v":0.0,"t":1725206400}
+{"o":0.0000000922,"h":0.000000093,"l":0.0000000919,"c":0.0000000925,"v":0.0,"t":1725210000}
+{"o":0.0000000925,"h":0.0000000926,"l":0.0000000907,"c":0.000000091,"v":0.0,"t":1725213600}
+{"o":0.000000091,"h":0.0000000914,"l":0.0000000902,"c":0.0000000907,"v":0.0,"t":1725217200}
+{"o":0.0000000907,"h":0.0000000942,"l":0.0000000901,"c":0.0000000938,"v":20000.0,"t":1725220800}
+{"o":0.0000000938,"h":0.0000000951,"l":0.0000000938,"c":0.0000000946,"v":0.0,"t":1725224400}
+{"o":0.0000000946,"h":0.0000000989,"l":0.0000000945,"c":0.0000000981,"v":0.0,"t":1725228000}
+{"o":0.0000000981,"h":0.0000000993,"l":0.0000000922,"c":0.0000000936,"v":49810.54378562,"t":1725231600}
+{"o":0.0000000936,"h":0.0000000938,"l":0.0000000923,"c":0.0000000928,"v":0.0,"t":1725235200}
+{"o":0.0000000928,"h":0.0000000932,"l":0.0000000922,"c":0.0000000927,"v":0.0,"t":1725238800}
+{"o":0.0000000927,"h":0.0000000936,"l":0.0000000921,"c":0.000000093,"v":0.0,"t":1725242400}
+{"o":0.000000093,"h":0.0000000931,"l":0.0000000922,"c":0.0000000924,"v":0.0,"t":1725246000}
+{"o":0.0000000924,"h":0.0000000945,"l":0.0000000921,"c":0.0000000943,"v":0.0,"t":1725249600}
+{"o":0.0000000943,"h":0.0000000944,"l":0.0000000926,"c":0.0000000932,"v":0.0,"t":1725253200}
+{"o":0.0000000932,"h":0.0000000938,"l":0.0000000927,"c":0.0000000934,"v":0.0,"t":1725256800}
+{"o":0.0000000934,"h":0.0000000948,"l":0.000000092,"c":0.0000000932,"v":236169.567937679,"t":1725260400}
+{"o":0.0000000932,"h":0.0000000935,"l":0.0000000911,"c":0.0000000916,"v":0.0,"t":1725264000}
+{"o":0.0000000916,"h":0.0000000922,"l":0.0000000903,"c":0.0000000904,"v":0.0,"t":1725267600}
+{"o":0.0000000904,"h":0.0000000906,"l":0.0000000895,"c":0.0000000901,"v":0.0,"t":1725271200}
+{"o":0.0000000901,"h":0.0000000905,"l":0.0000000897,"c":0.0000000903,"v":0.0,"t":1725274800}
+{"o":0.0000000903,"h":0.0000000906,"l":0.0000000898,"c":0.0000000902,"v":0.0,"t":1725278400}
+{"o":0.0000000902,"h":0.000000091,"l":0.0000000898,"c":0.000000091,"v":0.0,"t":1725282000}
+{"o":0.000000091,"h":0.0000000948,"l":0.0000000893,"c":0.0000000928,"v":325379.589791082,"t":1725285600}
+{"o":0.0000000928,"h":0.0000000931,"l":0.0000000924,"c":0.000000093,"v":0.0,"t":1725289200}
+{"o":0.000000093,"h":0.0000000936,"l":0.0000000924,"c":0.0000000934,"v":0.0,"t":1725292800}
+{"o":0.0000000934,"h":0.0000000934,"l":0.0000000922,"c":0.0000000925,"v":0.0,"t":1725296400}
+{"o":0.0000000925,"h":0.000000093,"l":0.0000000921,"c":0.0000000925,"v":0.0,"t":1725300000}
+{"o":0.0000000925,"h":0.0000000928,"l":0.0000000923,"c":0.0000000927,"v":0.0,"t":1725303600}
+{"o":0.0000000927,"h":0.0000000928,"l":0.0000000913,"c":0.0000000915,"v":0.0,"t":1725307200}
+{"o":0.0000000915,"h":0.0000000939,"l":0.0000000912,"c":0.0000000937,"v":643407.297911958,"t":1725310800}
+{"o":0.0000000937,"h":0.0000000938,"l":0.0000000932,"c":0.0000000933,"v":0.0,"t":1725314400}
+{"o":0.0000000933,"h":0.0000000934,"l":0.0000000929,"c":0.0000000932,"v":0.0,"t":1725318000}
+{"o":0.0000000932,"h":0.0000000937,"l":0.0000000929,"c":0.000000093,"v":641282.173680081,"t":1725321600}
+{"o":0.000000093,"h":0.0000000934,"l":0.0000000927,"c":0.0000000927,"v":0.0,"t":1725325200}
+{"o":0.0000000927,"h":0.0000000928,"l":0.0000000914,"c":0.0000000925,"v":0.0,"t":1725328800}
+{"o":0.0000000925,"h":0.0000000928,"l":0.0000000922,"c":0.0000000927,"v":0.0,"t":1725332400}
+{"o":0.0000000927,"h":0.0000000934,"l":0.0000000924,"c":0.0000000931,"v":0.0,"t":1725336000}
+{"o":0.0000000931,"h":0.000000094,"l":0.0000000927,"c":0.0000000937,"v":473000.0,"t":1725339600}
+{"o":0.0000000937,"h":0.0000000947,"l":0.0000000937,"c":0.0000000946,"v":0.0,"t":1725343200}
+{"o":0.0000000946,"h":0.0000000946,"l":0.0000000938,"c":0.000000094,"v":0.0,"t":1725346800}
+{"o":0.000000094,"h":0.0000000953,"l":0.0000000939,"c":0.0000000949,"v":0.0,"t":1725350400}
+{"o":0.0000000949,"h":0.000000095,"l":0.0000000944,"c":0.0000000947,"v":0.0,"t":1725354000}
+{"o":0.0000000947,"h":0.0000000948,"l":0.0000000941,"c":0.0000000945,"v":0.0,"t":1725357600}
+{"o":0.0000000945,"h":0.0000000946,"l":0.000000094,"c":0.0000000942,"v":0.0,"t":1725361200}
+{"o":0.0000000942,"h":0.0000000942,"l":0.0000000933,"c":0.0000000941,"v":0.0,"t":1725364800}
+{"o":0.0000000941,"h":0.0000000964,"l":0.0000000939,"c":0.0000000961,"v":0.0,"t":1725368400}
+{"o":0.0000000961,"h":0.0000000973,"l":0.0000000961,"c":0.0000000971,"v":0.0,"t":1725372000}
+{"o":0.0000000971,"h":0.0000000982,"l":0.0000000967,"c":0.0000000975,"v":0.0,"t":1725375600}
+{"o":0.0000000975,"h":0.0000000979,"l":0.0000000969,"c":0.0000000973,"v":0.0,"t":1725379200}
+{"o":0.0000000973,"h":0.0000000974,"l":0.0000000963,"c":0.0000000972,"v":0.0,"t":1725382800}
+{"o":0.0000000972,"h":0.0000000975,"l":0.0000000964,"c":0.0000000966,"v":0.0,"t":1725386400}
+{"o":0.0000000966,"h":0.0000000967,"l":0.0000000957,"c":0.0000000966,"v":0.0,"t":1725390000}
+{"o":0.0000000966,"h":0.0000000973,"l":0.0000000962,"c":0.0000000969,"v":0.0,"t":1725393600}
+{"o":0.0000000969,"h":0.0000000978,"l":0.0000000968,"c":0.0000000972,"v":0.0,"t":1725397200}
+{"o":0.0000000972,"h":0.0000000978,"l":0.0000000927,"c":0.0000000933,"v":2000000.0,"t":1725400800}
+{"o":0.0000000933,"h":0.0000000951,"l":0.0000000933,"c":0.0000000947,"v":0.0,"t":1725404400}
+{"o":0.0000000947,"h":0.0000000974,"l":0.0000000938,"c":0.0000000954,"v":0.0,"t":1725408000}
+{"o":0.0000000954,"h":0.0000000986,"l":0.0000000912,"c":0.0000000917,"v":1284689.4715920391,"t":1725411600}
+{"o":0.0000000917,"h":0.0000000921,"l":0.0000000912,"c":0.0000000915,"v":0.0,"t":1725415200}
+{"o":0.0000000915,"h":0.0000000915,"l":0.0000000909,"c":0.0000000911,"v":0.0,"t":1725418800}
+{"o":0.0000000911,"h":0.0000000917,"l":0.0000000909,"c":0.000000091,"v":0.0,"t":1725422400}
+{"o":0.000000091,"h":0.0000000919,"l":0.000000091,"c":0.0000000917,"v":0.0,"t":1725426000}
+{"o":0.0000000917,"h":0.0000000917,"l":0.0000000903,"c":0.0000000907,"v":0.0,"t":1725429600}
+{"o":0.0000000907,"h":0.0000000908,"l":0.0000000885,"c":0.0000000893,"v":0.0,"t":1725433200}
+{"o":0.0000000893,"h":0.0000000896,"l":0.000000089,"c":0.0000000895,"v":0.0,"t":1725436800}
+{"o":0.0000000895,"h":0.0000000898,"l":0.000000089,"c":0.0000000898,"v":0.0,"t":1725440400}
+{"o":0.0000000898,"h":0.0000000906,"l":0.0000000896,"c":0.0000000905,"v":0.0,"t":1725444000}
+{"o":0.0000000905,"h":0.0000000908,"l":0.0000000899,"c":0.0000000905,"v":0.0,"t":1725447600}
+{"o":0.0000000905,"h":0.0000000909,"l":0.0000000898,"c":0.0000000904,"v":0.0,"t":1725451200}
+{"o":0.0000000904,"h":0.0000000909,"l":0.0000000898,"c":0.00000009,"v":0.0,"t":1725454800}
+{"o":0.00000009,"h":0.0000000904,"l":0.000000087,"c":0.0000000875,"v":0.0,"t":1725458400}
+{"o":0.0000000875,"h":0.0000000883,"l":0.0000000867,"c":0.0000000869,"v":0.0,"t":1725462000}
+{"o":0.0000000869,"h":0.0000000877,"l":0.0000000861,"c":0.0000000869,"v":0.0,"t":1725465600}
+{"o":0.0000000869,"h":0.0000000877,"l":0.0000000867,"c":0.0000000877,"v":0.0,"t":1725469200}
+{"o":0.0000000877,"h":0.0000000877,"l":0.0000000871,"c":0.0000000874,"v":0.0,"t":1725472800}
+{"o":0.0000000874,"h":0.0000000876,"l":0.0000000869,"c":0.0000000873,"v":0.0,"t":1725476400}
+{"o":0.0000000873,"h":0.0000000875,"l":0.0000000867,"c":0.0000000869,"v":0.0,"t":1725480000}
+{"o":0.0000000869,"h":0.0000000871,"l":0.0000000865,"c":0.0000000866,"v":0.0,"t":1725483600}
+{"o":0.0000000866,"h":0.0000000871,"l":0.0000000864,"c":0.0000000867,"v":0.0,"t":1725487200}
+{"o":0.0000000867,"h":0.0000000873,"l":0.0000000866,"c":0.0000000871,"v":0.0,"t":1725490800}
+{"o":0.0000000871,"h":0.0000000875,"l":0.0000000866,"c":0.0000000875,"v":0.0,"t":1725494400}
+{"o":0.0000000875,"h":0.0000000875,"l":0.0000000866,"c":0.0000000869,"v":0.0,"t":1725498000}
+{"o":0.0000000869,"h":0.0000000875,"l":0.0000000867,"c":0.0000000874,"v":0.0,"t":1725501600}
+{"o":0.0000000874,"h":0.0000000886,"l":0.0000000874,"c":0.0000000884,"v":0.0,"t":1725505200}
+{"o":0.0000000884,"h":0.0000000886,"l":0.0000000866,"c":0.0000000871,"v":0.0,"t":1725508800}
+{"o":0.0000000871,"h":0.000000088,"l":0.000000087,"c":0.0000000879,"v":0.0,"t":1725512400}
+{"o":0.0000000879,"h":0.0000000889,"l":0.0000000877,"c":0.0000000881,"v":0.0,"t":1725516000}
+{"o":0.0000000881,"h":0.0000000881,"l":0.0000000872,"c":0.0000000874,"v":0.0,"t":1725519600}
+{"o":0.0000000874,"h":0.0000000879,"l":0.0000000869,"c":0.0000000876,"v":0.0,"t":1725523200}
+{"o":0.0000000876,"h":0.0000000883,"l":0.0000000875,"c":0.0000000879,"v":0.0,"t":1725526800}
+{"o":0.0000000879,"h":0.0000000883,"l":0.0000000876,"c":0.0000000878,"v":0.0,"t":1725530400}
+{"o":0.0000000878,"h":0.0000000881,"l":0.0000000873,"c":0.0000000876,"v":0.0,"t":1725534000}
+{"o":0.0000000876,"h":0.0000000882,"l":0.0000000867,"c":0.0000000872,"v":0.0,"t":1725537600}
+{"o":0.0000000872,"h":0.0000000874,"l":0.0000000862,"c":0.0000000865,"v":0.0,"t":1725541200}
+{"o":0.0000000865,"h":0.0000000882,"l":0.0000000859,"c":0.0000000882,"v":0.0,"t":1725544800}
+{"o":0.0000000882,"h":0.0000000896,"l":0.0000000879,"c":0.0000000891,"v":0.0,"t":1725548400}
+{"o":0.0000000891,"h":0.0000000899,"l":0.0000000887,"c":0.0000000894,"v":0.0,"t":1725552000}
+{"o":0.0000000894,"h":0.0000000897,"l":0.0000000889,"c":0.000000089,"v":0.0,"t":1725555600}
+{"o":0.000000089,"h":0.0000000894,"l":0.0000000887,"c":0.0000000891,"v":0.0,"t":1725559200}
+{"o":0.0000000891,"h":0.0000000912,"l":0.000000089,"c":0.0000000906,"v":0.0,"t":1725562800}
+{"o":0.0000000906,"h":0.0000000909,"l":0.0000000902,"c":0.0000000907,"v":0.0,"t":1725566400}
+{"o":0.0000000907,"h":0.0000000907,"l":0.0000000897,"c":0.0000000899,"v":0.0,"t":1725570000}
+{"o":0.0000000899,"h":0.0000000906,"l":0.0000000896,"c":0.0000000898,"v":0.0,"t":1725573600}
+{"o":0.0000000898,"h":0.0000000901,"l":0.0000000897,"c":0.0000000899,"v":0.0,"t":1725577200}
+{"o":0.0000000899,"h":0.0000000904,"l":0.0000000896,"c":0.0000000899,"v":0.0,"t":1725580800}
+{"o":0.0000000899,"h":0.0000000903,"l":0.000000089,"c":0.0000000893,"v":0.0,"t":1725584400}
+{"o":0.0000000893,"h":0.0000000895,"l":0.0000000885,"c":0.0000000886,"v":0.0,"t":1725588000}
+{"o":0.0000000886,"h":0.000000089,"l":0.0000000884,"c":0.000000089,"v":0.0,"t":1725591600}
+{"o":0.000000089,"h":0.0000000892,"l":0.0000000887,"c":0.0000000892,"v":0.0,"t":1725595200}
+{"o":0.0000000892,"h":0.0000000898,"l":0.000000089,"c":0.0000000893,"v":0.0,"t":1725598800}
+{"o":0.0000000893,"h":0.0000000897,"l":0.0000000892,"c":0.0000000893,"v":0.0,"t":1725602400}
+{"o":0.0000000893,"h":0.0000000921,"l":0.0000000893,"c":0.0000000908,"v":0.0,"t":1725606000}
+{"o":0.0000000908,"h":0.0000000909,"l":0.0000000901,"c":0.0000000905,"v":0.0,"t":1725609600}
+{"o":0.0000000905,"h":0.0000000907,"l":0.0000000898,"c":0.0000000899,"v":0.0,"t":1725613200}
+{"o":0.0000000899,"h":0.0000000899,"l":0.0000000888,"c":0.0000000892,"v":0.0,"t":1725616800}
+{"o":0.0000000892,"h":0.0000000896,"l":0.000000089,"c":0.0000000893,"v":0.0,"t":1725620400}
+{"o":0.0000000893,"h":0.0000000897,"l":0.0000000867,"c":0.0000000871,"v":0.0,"t":1725624000}
+{"o":0.0000000871,"h":0.0000000893,"l":0.0000000866,"c":0.0000000889,"v":0.0,"t":1725627600}
+{"o":0.0000000889,"h":0.0000000909,"l":0.0000000889,"c":0.0000000901,"v":0.0,"t":1725631200}
+{"o":0.0000000901,"h":0.0000000918,"l":0.0000000895,"c":0.0000000909,"v":0.0,"t":1725634800}
+{"o":0.0000000909,"h":0.0000000929,"l":0.00000009,"c":0.0000000914,"v":500277.72595173,"t":1725638400}
+{"o":0.0000000914,"h":0.0000000921,"l":0.0000000903,"c":0.0000000911,"v":0.0,"t":1725642000}
+{"o":0.0000000911,"h":0.0000000926,"l":0.000000091,"c":0.0000000925,"v":0.0,"t":1725645600}
+{"o":0.0000000925,"h":0.0000000934,"l":0.0000000916,"c":0.0000000923,"v":0.0,"t":1725649200}
+{"o":0.0000000923,"h":0.0000000955,"l":0.0000000917,"c":0.0000000953,"v":0.0,"t":1725652800}
+{"o":0.0000000953,"h":0.0000000958,"l":0.0000000926,"c":0.0000000926,"v":0.0,"t":1725656400}
+{"o":0.0000000926,"h":0.0000000932,"l":0.0000000921,"c":0.0000000926,"v":0.0,"t":1725660000}
+{"o":0.0000000926,"h":0.0000000927,"l":0.0000000922,"c":0.0000000923,"v":0.0,"t":1725663600}
+{"o":0.0000000923,"h":0.0000000925,"l":0.0000000918,"c":0.0000000924,"v":0.0,"t":1725667200}
+{"o":0.0000000924,"h":0.000000093,"l":0.0000000922,"c":0.0000000927,"v":0.0,"t":1725670800}
+{"o":0.0000000927,"h":0.0000000928,"l":0.0000000921,"c":0.0000000923,"v":0.0,"t":1725674400}
+{"o":0.0000000923,"h":0.0000000924,"l":0.000000092,"c":0.0000000923,"v":0.0,"t":1725678000}
+{"o":0.0000000923,"h":0.0000000923,"l":0.0000000915,"c":0.0000000915,"v":0.0,"t":1725681600}
+{"o":0.0000000915,"h":0.0000000927,"l":0.0000000907,"c":0.0000000921,"v":500000.0,"t":1725685200}
+{"o":0.0000000921,"h":0.0000000922,"l":0.0000000917,"c":0.0000000918,"v":0.0,"t":1725688800}
+{"o":0.0000000918,"h":0.000000093,"l":0.000000091,"c":0.0000000926,"v":2115141.9928384912,"t":1725692400}
+{"o":0.0000000926,"h":0.0000000932,"l":0.0000000925,"c":0.0000000928,"v":0.0,"t":1725696000}
+{"o":0.0000000928,"h":0.0000000932,"l":0.0000000926,"c":0.000000093,"v":0.0,"t":1725699600}
+{"o":0.000000093,"h":0.0000000932,"l":0.0000000927,"c":0.0000000932,"v":0.0,"t":1725703200}
+{"o":0.0000000932,"h":0.0000000933,"l":0.0000000928,"c":0.0000000931,"v":0.0,"t":1725706800}
+{"o":0.0000000931,"h":0.0000000931,"l":0.0000000925,"c":0.0000000928,"v":0.0,"t":1725710400}
+{"o":0.0000000928,"h":0.0000000936,"l":0.0000000925,"c":0.000000093,"v":0.0,"t":1725714000}
+{"o":0.000000093,"h":0.0000000931,"l":0.0000000924,"c":0.0000000924,"v":0.0,"t":1725717600}
+{"o":0.0000000924,"h":0.0000000924,"l":0.0000000913,"c":0.0000000917,"v":0.0,"t":1725721200}
+{"o":0.0000000917,"h":0.0000000928,"l":0.0000000915,"c":0.0000000927,"v":0.0,"t":1725724800}
+{"o":0.0000000927,"h":0.0000000934,"l":0.0000000924,"c":0.0000000932,"v":0.0,"t":1725728400}
+{"o":0.0000000932,"h":0.0000000936,"l":0.0000000924,"c":0.0000000927,"v":0.0,"t":1725732000}
+{"o":0.0000000927,"h":0.0000000927,"l":0.0000000917,"c":0.0000000921,"v":0.0,"t":1725735600}
+{"o":0.0000000921,"h":0.0000000929,"l":0.000000092,"c":0.0000000929,"v":0.0,"t":1725739200}
+{"o":0.0000000929,"h":0.0000000933,"l":0.0000000924,"c":0.0000000932,"v":0.0,"t":1725742800}
+{"o":0.0000000932,"h":0.0000000939,"l":0.0000000929,"c":0.0000000932,"v":0.0,"t":1725746400}
+{"o":0.0000000932,"h":0.0000000935,"l":0.0000000925,"c":0.0000000926,"v":0.0,"t":1725750000}
+{"o":0.0000000926,"h":0.0000000932,"l":0.0000000924,"c":0.0000000927,"v":0.0,"t":1725753600}
+{"o":0.0000000927,"h":0.0000000927,"l":0.0000000921,"c":0.0000000924,"v":0.0,"t":1725757200}
+{"o":0.0000000924,"h":0.0000000924,"l":0.000000092,"c":0.0000000922,"v":0.0,"t":1725760800}
+{"o":0.0000000922,"h":0.0000000925,"l":0.000000092,"c":0.0000000922,"v":0.0,"t":1725764400}
+{"o":0.0000000922,"h":0.0000000923,"l":0.0000000918,"c":0.000000092,"v":0.0,"t":1725768000}
+{"o":0.000000092,"h":0.0000000925,"l":0.000000092,"c":0.0000000925,"v":0.0,"t":1725771600}
+{"o":0.0000000925,"h":0.0000000925,"l":0.000000092,"c":0.0000000921,"v":0.0,"t":1725775200}
+{"o":0.0000000921,"h":0.0000000921,"l":0.0000000909,"c":0.0000000912,"v":0.0,"t":1725778800}
+{"o":0.0000000912,"h":0.0000000915,"l":0.000000091,"c":0.0000000911,"v":0.0,"t":1725782400}
+{"o":0.0000000911,"h":0.0000000912,"l":0.0000000903,"c":0.0000000911,"v":0.0,"t":1725786000}
+{"o":0.0000000911,"h":0.0000000912,"l":0.0000000904,"c":0.0000000905,"v":0.0,"t":1725789600}
+{"o":0.0000000905,"h":0.0000000909,"l":0.0000000903,"c":0.0000000909,"v":0.0,"t":1725793200}
+{"o":0.0000000909,"h":0.0000000919,"l":0.0000000907,"c":0.0000000918,"v":0.0,"t":1725796800}
+{"o":0.0000000918,"h":0.0000000921,"l":0.0000000916,"c":0.0000000916,"v":0.0,"t":1725800400}
+{"o":0.0000000916,"h":0.0000000926,"l":0.0000000915,"c":0.0000000926,"v":0.0,"t":1725804000}
+{"o":0.0000000926,"h":0.0000000934,"l":0.0000000924,"c":0.0000000933,"v":0.0,"t":1725807600}
+{"o":0.0000000933,"h":0.0000000933,"l":0.0000000921,"c":0.0000000925,"v":0.0,"t":1725811200}
+{"o":0.0000000925,"h":0.0000000926,"l":0.0000000914,"c":0.0000000915,"v":0.0,"t":1725814800}
+{"o":0.0000000915,"h":0.0000000919,"l":0.0000000914,"c":0.0000000918,"v":0.0,"t":1725818400}
+{"o":0.0000000918,"h":0.0000000921,"l":0.0000000916,"c":0.0000000919,"v":0.0,"t":1725822000}
+{"o":0.0000000919,"h":0.0000000921,"l":0.0000000917,"c":0.0000000918,"v":0.0,"t":1725825600}
+{"o":0.0000000918,"h":0.0000000918,"l":0.000000091,"c":0.0000000915,"v":0.0,"t":1725829200}
+{"o":0.0000000915,"h":0.0000000918,"l":0.0000000898,"c":0.0000000914,"v":0.0,"t":1725832800}
+{"o":0.0000000914,"h":0.0000000915,"l":0.0000000907,"c":0.0000000908,"v":0.0,"t":1725836400}
+{"o":0.0000000908,"h":0.0000000915,"l":0.0000000902,"c":0.0000000908,"v":0.0,"t":1725840000}
+{"o":0.0000000908,"h":0.0000000915,"l":0.0000000903,"c":0.000000091,"v":0.0,"t":1725843600}
+{"o":0.000000091,"h":0.0000000921,"l":0.000000091,"c":0.0000000914,"v":0.0,"t":1725847200}
+{"o":0.0000000914,"h":0.0000000924,"l":0.0000000914,"c":0.0000000919,"v":0.0,"t":1725850800}
+{"o":0.0000000919,"h":0.0000000924,"l":0.0000000918,"c":0.0000000921,"v":0.0,"t":1725854400}
+{"o":0.0000000921,"h":0.0000000927,"l":0.000000092,"c":0.0000000925,"v":0.0,"t":1725858000}
+{"o":0.0000000925,"h":0.0000000926,"l":0.0000000918,"c":0.0000000919,"v":0.0,"t":1725861600}
+{"o":0.0000000919,"h":0.0000000922,"l":0.0000000914,"c":0.0000000914,"v":0.0,"t":1725865200}
+{"o":0.0000000914,"h":0.0000000915,"l":0.0000000899,"c":0.0000000901,"v":10704823.0,"t":1725868800}
+{"o":0.0000000901,"h":0.0000000905,"l":0.0000000894,"c":0.0000000904,"v":0.0,"t":1725872400}
+{"o":0.0000000904,"h":0.0000000906,"l":0.0000000898,"c":0.0000000901,"v":0.0,"t":1725876000}
+{"o":0.0000000901,"h":0.0000000906,"l":0.0000000901,"c":0.0000000904,"v":0.0,"t":1725879600}
+{"o":0.0000000904,"h":0.0000000911,"l":0.0000000904,"c":0.0000000905,"v":0.0,"t":1725883200}
+{"o":0.0000000905,"h":0.000000091,"l":0.0000000899,"c":0.0000000902,"v":0.0,"t":1725886800}
+{"o":0.0000000902,"h":0.0000000922,"l":0.00000009,"c":0.000000092,"v":0.0,"t":1725890400}
+{"o":0.000000092,"h":0.0000000922,"l":0.000000091,"c":0.0000000912,"v":0.0,"t":1725894000}
+{"o":0.0000000912,"h":0.0000000913,"l":0.0000000875,"c":0.0000000882,"v":0.0,"t":1725897600}
+{"o":0.0000000882,"h":0.0000000884,"l":0.0000000874,"c":0.0000000881,"v":0.0,"t":1725901200}
+{"o":0.0000000881,"h":0.0000000885,"l":0.0000000877,"c":0.0000000879,"v":0.0,"t":1725904800}
+{"o":0.0000000879,"h":0.000000088,"l":0.0000000866,"c":0.0000000867,"v":0.0,"t":1725908400}
+{"o":0.0000000867,"h":0.0000000894,"l":0.0000000865,"c":0.0000000888,"v":1014881.149228171,"t":1725912000}
+{"o":0.0000000888,"h":0.0000000889,"l":0.0000000873,"c":0.0000000885,"v":0.0,"t":1725915600}
+{"o":0.0000000885,"h":0.0000000893,"l":0.0000000881,"c":0.000000089,"v":0.0,"t":1725919200}
+{"o":0.000000089,"h":0.0000000893,"l":0.0000000884,"c":0.0000000885,"v":0.0,"t":1725922800}
+{"o":0.0000000885,"h":0.0000000896,"l":0.0000000884,"c":0.0000000892,"v":0.0,"t":1725926400}
+{"o":0.0000000892,"h":0.0000000899,"l":0.0000000891,"c":0.0000000897,"v":0.0,"t":1725930000}
+{"o":0.0000000897,"h":0.00000009,"l":0.0000000895,"c":0.0000000896,"v":0.0,"t":1725933600}
+{"o":0.0000000896,"h":0.0000000901,"l":0.0000000896,"c":0.00000009,"v":0.0,"t":1725937200}
+{"o":0.00000009,"h":0.0000000902,"l":0.0000000896,"c":0.00000009,"v":0.0,"t":1725940800}
+{"o":0.00000009,"h":0.00000009,"l":0.0000000889,"c":0.0000000889,"v":0.0,"t":1725944400}
+{"o":0.0000000889,"h":0.0000000894,"l":0.0000000889,"c":0.0000000893,"v":0.0,"t":1725948000}
+{"o":0.0000000893,"h":0.0000000894,"l":0.0000000884,"c":0.0000000886,"v":0.0,"t":1725951600}
+{"o":0.0000000886,"h":0.000000089,"l":0.0000000883,"c":0.0000000888,"v":0.0,"t":1725955200}
+{"o":0.0000000888,"h":0.0000000891,"l":0.000000088,"c":0.0000000883,"v":1000277.72595173,"t":1725958800}
+{"o":0.0000000883,"h":0.0000000887,"l":0.0000000879,"c":0.0000000881,"v":0.0,"t":1725962400}
+{"o":0.0000000881,"h":0.0000000883,"l":0.0000000878,"c":0.0000000879,"v":0.0,"t":1725966000}
+{"o":0.0000000879,"h":0.0000000885,"l":0.0000000877,"c":0.0000000884,"v":0.0,"t":1725969600}
+{"o":0.0000000884,"h":0.0000000891,"l":0.0000000884,"c":0.0000000887,"v":0.0,"t":1725973200}
+{"o":0.0000000887,"h":0.0000000889,"l":0.0000000874,"c":0.0000000879,"v":0.0,"t":1725976800}
+{"o":0.0000000879,"h":0.0000000886,"l":0.0000000872,"c":0.0000000886,"v":0.0,"t":1725980400}
+{"o":0.0000000886,"h":0.0000000888,"l":0.0000000881,"c":0.0000000884,"v":0.0,"t":1725984000}
+{"o":0.0000000884,"h":0.0000000885,"l":0.0000000868,"c":0.0000000875,"v":0.0,"t":1725987600}
+{"o":0.0000000875,"h":0.0000000875,"l":0.0000000861,"c":0.0000000869,"v":0.0,"t":1725991200}
+{"o":0.0000000869,"h":0.0000000875,"l":0.0000000867,"c":0.000000087,"v":0.0,"t":1725994800}
+{"o":0.000000087,"h":0.0000000876,"l":0.0000000864,"c":0.0000000876,"v":0.0,"t":1725998400}
+{"o":0.0000000876,"h":0.0000000884,"l":0.0000000873,"c":0.0000000882,"v":1014881.149228171,"t":1726002000}
+{"o":0.0000000882,"h":0.0000000884,"l":0.0000000878,"c":0.0000000878,"v":0.0,"t":1726005600}
+{"o":0.0000000878,"h":0.0000000882,"l":0.0000000878,"c":0.0000000881,"v":0.0,"t":1726009200}
+{"o":0.0000000881,"h":0.0000000884,"l":0.0000000879,"c":0.0000000881,"v":0.0,"t":1726012800}
+{"o":0.0000000881,"h":0.0000000896,"l":0.0000000881,"c":0.0000000895,"v":0.0,"t":1726016400}
+{"o":0.0000000895,"h":0.0000000896,"l":0.0000000888,"c":0.0000000891,"v":0.0,"t":1726020000}
+{"o":0.0000000891,"h":0.0000000896,"l":0.0000000891,"c":0.0000000894,"v":0.0,"t":1726023600}
+{"o":0.0000000894,"h":0.0000000908,"l":0.0000000894,"c":0.0000000903,"v":0.0,"t":1726027200}
+{"o":0.0000000903,"h":0.0000000911,"l":0.0000000903,"c":0.0000000909,"v":0.0,"t":1726030800}
+{"o":0.0000000909,"h":0.0000000911,"l":0.0000000903,"c":0.0000000907,"v":0.0,"t":1726034400}
+{"o":0.0000000907,"h":0.0000000908,"l":0.0000000901,"c":0.0000000902,"v":0.0,"t":1726038000}
+{"o":0.0000000902,"h":0.0000000912,"l":0.0000000902,"c":0.000000091,"v":0.0,"t":1726041600}
+{"o":0.000000091,"h":0.0000000911,"l":0.0000000906,"c":0.0000000908,"v":0.0,"t":1726045200}
+{"o":0.0000000908,"h":0.0000000924,"l":0.0000000908,"c":0.0000000912,"v":0.0,"t":1726048800}
+{"o":0.0000000912,"h":0.0000000912,"l":0.0000000903,"c":0.0000000906,"v":0.0,"t":1726052400}
+{"o":0.0000000906,"h":0.0000000914,"l":0.00000009,"c":0.0000000905,"v":0.0,"t":1726056000}
+{"o":0.0000000905,"h":0.0000000924,"l":0.0000000896,"c":0.0000000921,"v":0.0,"t":1726059600}
+{"o":0.0000000921,"h":0.0000000932,"l":0.0000000918,"c":0.0000000921,"v":0.0,"t":1726063200}
+{"o":0.0000000921,"h":0.0000000925,"l":0.0000000856,"c":0.0000000864,"v":5012625.9892211137,"t":1726066800}
+{"o":0.0000000864,"h":0.0000000864,"l":0.0000000855,"c":0.0000000858,"v":0.0,"t":1726070400}
+{"o":0.0000000858,"h":0.0000000859,"l":0.0000000849,"c":0.0000000851,"v":0.0,"t":1726074000}
+{"o":0.0000000851,"h":0.0000000862,"l":0.0000000848,"c":0.0000000856,"v":0.0,"t":1726077600}
+{"o":0.0000000856,"h":0.000000086,"l":0.0000000852,"c":0.0000000853,"v":0.0,"t":1726081200}
+{"o":0.0000000853,"h":0.0000000856,"l":0.0000000851,"c":0.0000000854,"v":0.0,"t":1726084800}
+{"o":0.0000000854,"h":0.0000000858,"l":0.0000000852,"c":0.0000000856,"v":0.0,"t":1726088400}
+{"o":0.0000000856,"h":0.0000000857,"l":0.0000000852,"c":0.0000000853,"v":123344.902182832,"t":1726092000}
+{"o":0.0000000853,"h":0.0000000855,"l":0.0000000851,"c":0.0000000853,"v":0.0,"t":1726095600}
+{"o":0.0000000853,"h":0.0000000854,"l":0.0000000842,"c":0.0000000846,"v":0.0,"t":1726099200}
+{"o":0.0000000846,"h":0.0000000846,"l":0.0000000838,"c":0.0000000839,"v":0.0,"t":1726102800}
+{"o":0.0000000839,"h":0.0000000839,"l":0.0000000831,"c":0.0000000835,"v":0.0,"t":1726106400}
+{"o":0.0000000835,"h":0.0000000837,"l":0.0000000831,"c":0.0000000833,"v":0.0,"t":1726110000}
+{"o":0.0000000833,"h":0.0000000837,"l":0.000000083,"c":0.0000000836,"v":0.0,"t":1726113600}
+{"o":0.0000000836,"h":0.000000084,"l":0.0000000834,"c":0.0000000838,"v":0.0,"t":1726117200}
+{"o":0.0000000838,"h":0.0000000841,"l":0.0000000829,"c":0.000000084,"v":0.0,"t":1726120800}
+{"o":0.000000084,"h":0.0000000841,"l":0.0000000836,"c":0.0000000838,"v":0.0,"t":1726124400}
+{"o":0.0000000838,"h":0.0000000839,"l":0.0000000835,"c":0.0000000838,"v":0.0,"t":1726128000}
+{"o":0.0000000838,"h":0.0000000841,"l":0.0000000837,"c":0.0000000841,"v":0.0,"t":1726131600}
+{"o":0.0000000841,"h":0.0000000842,"l":0.0000000838,"c":0.0000000841,"v":0.0,"t":1726135200}
+{"o":0.0000000841,"h":0.0000000842,"l":0.0000000837,"c":0.0000000839,"v":0.0,"t":1726138800}
+{"o":0.0000000839,"h":0.0000000843,"l":0.0000000836,"c":0.0000000843,"v":0.0,"t":1726142400}
+{"o":0.0000000843,"h":0.0000000844,"l":0.0000000837,"c":0.0000000841,"v":0.0,"t":1726146000}
+{"o":0.0000000841,"h":0.0000000842,"l":0.0000000826,"c":0.0000000841,"v":0.0,"t":1726149600}
+{"o":0.0000000841,"h":0.0000000847,"l":0.0000000834,"c":0.0000000847,"v":0.0,"t":1726153200}
+{"o":0.0000000847,"h":0.0000000847,"l":0.0000000838,"c":0.0000000839,"v":0.0,"t":1726156800}
+{"o":0.0000000839,"h":0.0000000841,"l":0.0000000834,"c":0.0000000835,"v":0.0,"t":1726160400}
+{"o":0.0000000835,"h":0.0000000839,"l":0.0000000833,"c":0.0000000836,"v":0.0,"t":1726164000}
+{"o":0.0000000836,"h":0.0000000837,"l":0.0000000833,"c":0.0000000833,"v":0.0,"t":1726167600}
+{"o":0.0000000833,"h":0.0000000837,"l":0.000000083,"c":0.0000000832,"v":0.0,"t":1726171200}
+{"o":0.0000000832,"h":0.0000000836,"l":0.0000000829,"c":0.0000000834,"v":0.0,"t":1726174800}
+{"o":0.0000000834,"h":0.0000000834,"l":0.0000000825,"c":0.0000000829,"v":0.0,"t":1726178400}
+{"o":0.0000000829,"h":0.0000000832,"l":0.0000000828,"c":0.0000000831,"v":0.0,"t":1726182000}
+{"o":0.0000000831,"h":0.0000000835,"l":0.000000083,"c":0.0000000834,"v":0.0,"t":1726185600}
+{"o":0.0000000834,"h":0.0000000841,"l":0.0000000833,"c":0.0000000838,"v":0.0,"t":1726189200}
+{"o":0.0000000838,"h":0.0000000841,"l":0.0000000837,"c":0.0000000839,"v":0.0,"t":1726192800}
+{"o":0.0000000839,"h":0.0000000841,"l":0.0000000838,"c":0.0000000841,"v":0.0,"t":1726196400}
+{"o":0.0000000841,"h":0.0000000843,"l":0.0000000839,"c":0.0000000842,"v":0.0,"t":1726200000}
+{"o":0.0000000842,"h":0.0000000842,"l":0.0000000838,"c":0.0000000839,"v":0.0,"t":1726203600}
+{"o":0.0000000839,"h":0.0000000845,"l":0.0000000839,"c":0.0000000845,"v":0.0,"t":1726207200}
+{"o":0.0000000845,"h":0.0000000845,"l":0.000000084,"c":0.000000084,"v":0.0,"t":1726210800}
+{"o":0.000000084,"h":0.0000000845,"l":0.0000000839,"c":0.0000000844,"v":0.0,"t":1726214400}
+{"o":0.0000000844,"h":0.0000000846,"l":0.0000000841,"c":0.0000000846,"v":0.0,"t":1726218000}
+{"o":0.0000000846,"h":0.0000000849,"l":0.0000000841,"c":0.0000000843,"v":0.0,"t":1726221600}
+{"o":0.0000000843,"h":0.0000000853,"l":0.0000000843,"c":0.0000000853,"v":0.0,"t":1726225200}
+{"o":0.0000000853,"h":0.0000000859,"l":0.0000000851,"c":0.0000000853,"v":0.0,"t":1726228800}
+{"o":0.0000000853,"h":0.0000000857,"l":0.0000000851,"c":0.0000000852,"v":0.0,"t":1726232400}
+{"o":0.0000000852,"h":0.0000000856,"l":0.0000000844,"c":0.0000000844,"v":0.0,"t":1726236000}
+{"o":0.0000000844,"h":0.0000000845,"l":0.0000000823,"c":0.0000000827,"v":0.0,"t":1726239600}
+{"o":0.0000000827,"h":0.0000000831,"l":0.000000082,"c":0.0000000828,"v":0.0,"t":1726243200}
+{"o":0.0000000828,"h":0.0000000829,"l":0.0000000821,"c":0.0000000824,"v":0.0,"t":1726246800}
+{"o":0.0000000824,"h":0.0000000826,"l":0.0000000818,"c":0.000000082,"v":0.0,"t":1726250400}
+{"o":0.000000082,"h":0.0000000822,"l":0.0000000817,"c":0.0000000819,"v":0.0,"t":1726254000}
+{"o":0.0000000819,"h":0.0000000819,"l":0.0000000814,"c":0.0000000818,"v":0.0,"t":1726257600}
+{"o":0.0000000818,"h":0.0000000822,"l":0.0000000809,"c":0.0000000814,"v":0.0,"t":1726261200}
+{"o":0.0000000814,"h":0.0000000814,"l":0.0000000808,"c":0.0000000811,"v":0.0,"t":1726264800}
+{"o":0.0000000811,"h":0.0000000817,"l":0.000000081,"c":0.0000000813,"v":0.0,"t":1726268400}
+{"o":0.0000000813,"h":0.0000000816,"l":0.0000000811,"c":0.0000000815,"v":0.0,"t":1726272000}
+{"o":0.0000000815,"h":0.0000000816,"l":0.0000000809,"c":0.0000000812,"v":0.0,"t":1726275600}
+{"o":0.0000000812,"h":0.0000000814,"l":0.0000000809,"c":0.0000000813,"v":0.0,"t":1726279200}
+{"o":0.0000000813,"h":0.0000000868,"l":0.0000000803,"c":0.0000000865,"v":2960477.4309687102,"t":1726282800}
+{"o":0.0000000865,"h":0.0000000867,"l":0.0000000864,"c":0.0000000867,"v":0.0,"t":1726286400}
+{"o":0.0000000867,"h":0.0000000874,"l":0.0000000866,"c":0.0000000874,"v":0.0,"t":1726290000}
+{"o":0.0000000874,"h":0.0000000877,"l":0.0000000872,"c":0.0000000874,"v":0.0,"t":1726293600}
+{"o":0.0000000874,"h":0.0000000878,"l":0.0000000874,"c":0.0000000877,"v":0.0,"t":1726297200}
+{"o":0.0000000877,"h":0.0000000883,"l":0.0000000876,"c":0.000000088,"v":0.0,"t":1726300800}
+{"o":0.000000088,"h":0.0000000881,"l":0.0000000877,"c":0.0000000877,"v":0.0,"t":1726304400}
+{"o":0.0000000877,"h":0.0000000881,"l":0.0000000877,"c":0.000000088,"v":0.0,"t":1726308000}
+{"o":0.000000088,"h":0.0000000884,"l":0.0000000879,"c":0.0000000881,"v":0.0,"t":1726311600}
+{"o":0.0000000881,"h":0.0000000883,"l":0.0000000878,"c":0.000000088,"v":0.0,"t":1726315200}
+{"o":0.000000088,"h":0.0000000883,"l":0.0000000879,"c":0.0000000879,"v":0.0,"t":1726318800}
+{"o":0.0000000879,"h":0.0000000881,"l":0.0000000873,"c":0.0000000875,"v":0.0,"t":1726322400}
+{"o":0.0000000875,"h":0.000000088,"l":0.0000000859,"c":0.0000000863,"v":2960477.4309687102,"t":1726326000}
+{"o":0.0000000863,"h":0.0000000864,"l":0.0000000845,"c":0.0000000848,"v":3087594.7648528139,"t":1726329600}
+{"o":0.0000000848,"h":0.0000000851,"l":0.0000000848,"c":0.0000000851,"v":0.0,"t":1726333200}
+{"o":0.0000000851,"h":0.0000000859,"l":0.000000085,"c":0.0000000851,"v":0.0,"t":1726336800}
+{"o":0.0000000851,"h":0.0000000854,"l":0.0000000851,"c":0.0000000853,"v":0.0,"t":1726340400}
+{"o":0.0000000853,"h":0.0000000853,"l":0.0000000849,"c":0.0000000851,"v":0.0,"t":1726344000}
+{"o":0.0000000851,"h":0.0000000851,"l":0.0000000849,"c":0.0000000851,"v":0.0,"t":1726347600}
+{"o":0.0000000851,"h":0.0000000852,"l":0.0000000848,"c":0.000000085,"v":0.0,"t":1726351200}
+{"o":0.000000085,"h":0.0000000851,"l":0.0000000848,"c":0.0000000849,"v":0.0,"t":1726354800}
+{"o":0.0000000849,"h":0.000000085,"l":0.0000000846,"c":0.0000000848,"v":0.0,"t":1726358400}
+{"o":0.0000000848,"h":0.0000000849,"l":0.0000000845,"c":0.0000000845,"v":0.0,"t":1726362000}
+{"o":0.0000000845,"h":0.0000000848,"l":0.0000000845,"c":0.0000000846,"v":0.0,"t":1726365600}
+{"o":0.0000000846,"h":0.0000000848,"l":0.0000000845,"c":0.0000000848,"v":0.0,"t":1726369200}
+{"o":0.0000000848,"h":0.0000000851,"l":0.0000000847,"c":0.0000000851,"v":0.0,"t":1726372800}
+{"o":0.0000000851,"h":0.0000000852,"l":0.0000000849,"c":0.000000085,"v":0.0,"t":1726376400}
+{"o":0.000000085,"h":0.000000085,"l":0.0000000848,"c":0.0000000848,"v":0.0,"t":1726380000}
+{"o":0.0000000848,"h":0.0000000851,"l":0.0000000848,"c":0.000000085,"v":0.0,"t":1726383600}
+{"o":0.000000085,"h":0.0000000853,"l":0.000000085,"c":0.0000000852,"v":0.0,"t":1726387200}
+{"o":0.0000000852,"h":0.0000000878,"l":0.0000000852,"c":0.0000000877,"v":14823696.193427084,"t":1726390800}
+{"o":0.0000000877,"h":0.0000000881,"l":0.0000000877,"c":0.000000088,"v":0.0,"t":1726394400}
+{"o":0.000000088,"h":0.0000000886,"l":0.000000088,"c":0.0000000883,"v":0.0,"t":1726398000}
+{"o":0.0000000883,"h":0.0000000886,"l":0.0000000881,"c":0.0000000881,"v":0.0,"t":1726401600}
+{"o":0.0000000881,"h":0.0000000883,"l":0.0000000878,"c":0.0000000882,"v":0.0,"t":1726405200}
+{"o":0.0000000882,"h":0.0000000889,"l":0.000000088,"c":0.0000000882,"v":0.0,"t":1726408800}
+{"o":0.0000000882,"h":0.0000000885,"l":0.000000088,"c":0.0000000882,"v":0.0,"t":1726412400}
+{"o":0.0000000882,"h":0.0000000895,"l":0.0000000881,"c":0.0000000894,"v":0.0,"t":1726416000}
+{"o":0.0000000894,"h":0.0000000907,"l":0.0000000892,"c":0.0000000904,"v":159925.85859744,"t":1726419600}
+{"o":0.0000000904,"h":0.0000000905,"l":0.0000000897,"c":0.0000000902,"v":0.0,"t":1726423200}
+{"o":0.0000000902,"h":0.0000000904,"l":0.0000000898,"c":0.0000000903,"v":0.0,"t":1726426800}
+{"o":0.0000000903,"h":0.0000000908,"l":0.0000000903,"c":0.0000000905,"v":0.0,"t":1726430400}
+{"o":0.0000000905,"h":0.0000000923,"l":0.0000000905,"c":0.0000000913,"v":0.0,"t":1726434000}
+{"o":0.0000000913,"h":0.0000000919,"l":0.0000000912,"c":0.0000000914,"v":0.0,"t":1726437600}
+{"o":0.0000000914,"h":0.0000000924,"l":0.0000000911,"c":0.0000000918,"v":0.0,"t":1726441200}
+{"o":0.0000000918,"h":0.0000000921,"l":0.0000000915,"c":0.000000092,"v":0.0,"t":1726444800}
+{"o":0.000000092,"h":0.0000000929,"l":0.000000092,"c":0.0000000926,"v":0.0,"t":1726448400}
+{"o":0.0000000926,"h":0.0000000933,"l":0.0000000924,"c":0.000000093,"v":0.0,"t":1726452000}
+{"o":0.000000093,"h":0.0000000931,"l":0.0000000922,"c":0.0000000923,"v":0.0,"t":1726455600}
+{"o":0.0000000923,"h":0.0000000924,"l":0.000000092,"c":0.0000000923,"v":0.0,"t":1726459200}
+{"o":0.0000000923,"h":0.0000000923,"l":0.0000000918,"c":0.0000000918,"v":0.0,"t":1726462800}
+{"o":0.0000000918,"h":0.0000000925,"l":0.0000000917,"c":0.0000000923,"v":0.0,"t":1726466400}
+{"o":0.0000000923,"h":0.0000000924,"l":0.0000000867,"c":0.0000000868,"v":14603482.5667419322,"t":1726470000}
+{"o":0.0000000868,"h":0.0000000869,"l":0.000000086,"c":0.0000000864,"v":0.0,"t":1726473600}
+{"o":0.0000000864,"h":0.000000087,"l":0.0000000861,"c":0.000000087,"v":0.0,"t":1726477200}
+{"o":0.000000087,"h":0.0000000872,"l":0.0000000861,"c":0.0000000863,"v":0.0,"t":1726480800}
+{"o":0.0000000863,"h":0.0000000865,"l":0.0000000861,"c":0.0000000864,"v":0.0,"t":1726484400}
+{"o":0.0000000864,"h":0.0000000866,"l":0.0000000861,"c":0.0000000865,"v":0.0,"t":1726488000}
+{"o":0.0000000865,"h":0.0000000868,"l":0.0000000861,"c":0.0000000862,"v":0.0,"t":1726491600}
+{"o":0.0000000862,"h":0.0000000876,"l":0.000000086,"c":0.0000000873,"v":0.0,"t":1726495200}
+{"o":0.0000000873,"h":0.0000000876,"l":0.0000000841,"c":0.0000000844,"v":901703.713566566,"t":1726498800}
+{"o":0.0000000844,"h":0.0000000851,"l":0.0000000842,"c":0.0000000851,"v":100000.0,"t":1726502400}
+{"o":0.0000000851,"h":0.0000000876,"l":0.000000084,"c":0.0000000859,"v":2709457.9499730389,"t":1726506000}
+{"o":0.0000000859,"h":0.0000000869,"l":0.0000000855,"c":0.0000000862,"v":1000000.0,"t":1726509600}
+{"o":0.0000000862,"h":0.0000000864,"l":0.0000000857,"c":0.0000000858,"v":0.0,"t":1726513200}
+{"o":0.0000000858,"h":0.0000000865,"l":0.0000000855,"c":0.0000000865,"v":0.0,"t":1726516800}
+{"o":0.0000000865,"h":0.0000000866,"l":0.0000000856,"c":0.0000000856,"v":0.0,"t":1726520400}
+{"o":0.0000000856,"h":0.0000000862,"l":0.0000000855,"c":0.0000000861,"v":0.0,"t":1726524000}
+{"o":0.0000000861,"h":0.0000000861,"l":0.0000000852,"c":0.0000000855,"v":0.0,"t":1726527600}
+{"o":0.0000000855,"h":0.0000000861,"l":0.0000000852,"c":0.000000086,"v":3117.293225672,"t":1726531200}
+{"o":0.000000086,"h":0.0000000863,"l":0.0000000857,"c":0.0000000862,"v":0.0,"t":1726534800}
+{"o":0.0000000862,"h":0.0000000864,"l":0.0000000855,"c":0.000000086,"v":0.0,"t":1726538400}
+{"o":0.000000086,"h":0.0000000861,"l":0.0000000856,"c":0.0000000858,"v":0.0,"t":1726542000}
+{"o":0.0000000858,"h":0.000000086,"l":0.0000000855,"c":0.0000000857,"v":0.0,"t":1726545600}
+{"o":0.0000000857,"h":0.0000000857,"l":0.0000000847,"c":0.0000000848,"v":0.0,"t":1726549200}
+{"o":0.0000000848,"h":0.0000000881,"l":0.0000000848,"c":0.0000000877,"v":15046252.3306761943,"t":1726552800}
+{"o":0.0000000877,"h":0.0000000878,"l":0.0000000857,"c":0.0000000858,"v":800000.0,"t":1726556400}
+{"o":0.0000000858,"h":0.0000000858,"l":0.0000000855,"c":0.0000000857,"v":0.0,"t":1726560000}
+{"o":0.0000000857,"h":0.0000000862,"l":0.0000000855,"c":0.0000000857,"v":0.0,"t":1726563600}
+{"o":0.0000000857,"h":0.0000000858,"l":0.000000085,"c":0.0000000854,"v":901703.713566566,"t":1726567200}
+{"o":0.0000000854,"h":0.000000086,"l":0.0000000852,"c":0.000000086,"v":0.0,"t":1726570800}
+{"o":0.000000086,"h":0.0000000862,"l":0.0000000856,"c":0.0000000857,"v":0.0,"t":1726574400}
+{"o":0.0000000857,"h":0.0000000866,"l":0.0000000855,"c":0.0000000864,"v":0.0,"t":1726578000}
+{"o":0.0000000864,"h":0.0000000866,"l":0.0000000841,"c":0.0000000849,"v":0.0,"t":1726581600}
+{"o":0.0000000849,"h":0.0000000856,"l":0.0000000832,"c":0.0000000848,"v":2018597.877129982,"t":1726585200}
+{"o":0.0000000848,"h":0.0000000865,"l":0.0000000846,"c":0.0000000863,"v":0.0,"t":1726588800}
+{"o":0.0000000863,"h":0.0000000864,"l":0.0000000854,"c":0.0000000858,"v":0.0,"t":1726592400}
+{"o":0.0000000858,"h":0.0000000865,"l":0.0000000856,"c":0.0000000862,"v":0.0,"t":1726596000}
+{"o":0.0000000862,"h":0.0000000871,"l":0.000000086,"c":0.0000000864,"v":0.0,"t":1726599600}
+{"o":0.0000000864,"h":0.0000000867,"l":0.0000000861,"c":0.0000000866,"v":0.0,"t":1726603200}
+{"o":0.0000000866,"h":0.0000000866,"l":0.0000000861,"c":0.0000000862,"v":0.0,"t":1726606800}
+{"o":0.0000000862,"h":0.0000000867,"l":0.0000000862,"c":0.0000000867,"v":0.0,"t":1726610400}
+{"o":0.0000000867,"h":0.0000000871,"l":0.0000000867,"c":0.0000000868,"v":0.0,"t":1726614000}
+{"o":0.0000000868,"h":0.0000000877,"l":0.000000085,"c":0.0000000853,"v":705518.87790747,"t":1726617600}
+{"o":0.0000000853,"h":0.0000000857,"l":0.0000000851,"c":0.0000000855,"v":0.0,"t":1726621200}
+{"o":0.0000000855,"h":0.0000000858,"l":0.000000085,"c":0.0000000852,"v":88540.20854504,"t":1726624800}
+{"o":0.0000000852,"h":0.0000000852,"l":0.0000000849,"c":0.0000000852,"v":0.0,"t":1726628400}
+{"o":0.0000000852,"h":0.0000000859,"l":0.0000000851,"c":0.0000000856,"v":0.0,"t":1726632000}
+{"o":0.0000000856,"h":0.0000000859,"l":0.0000000844,"c":0.0000000845,"v":1000000.0,"t":1726635600}
+{"o":0.0000000845,"h":0.0000000851,"l":0.0000000842,"c":0.0000000843,"v":0.0,"t":1726639200}
+{"o":0.0000000843,"h":0.0000000844,"l":0.0000000841,"c":0.0000000843,"v":0.0,"t":1726642800}
+{"o":0.0000000843,"h":0.0000000847,"l":0.0000000842,"c":0.0000000846,"v":0.0,"t":1726646400}
+{"o":0.0000000846,"h":0.0000000856,"l":0.0000000846,"c":0.0000000856,"v":0.0,"t":1726650000}
+{"o":0.0000000856,"h":0.0000000864,"l":0.0000000854,"c":0.0000000855,"v":0.0,"t":1726653600}
+{"o":0.0000000855,"h":0.0000000857,"l":0.0000000852,"c":0.0000000855,"v":0.0,"t":1726657200}
+{"o":0.0000000855,"h":0.0000000859,"l":0.0000000851,"c":0.0000000852,"v":0.0,"t":1726660800}
+{"o":0.0000000852,"h":0.0000000863,"l":0.0000000849,"c":0.000000086,"v":0.0,"t":1726664400}
+{"o":0.000000086,"h":0.0000000866,"l":0.0000000858,"c":0.0000000865,"v":0.0,"t":1726668000}
+{"o":0.0000000865,"h":0.0000000871,"l":0.0000000861,"c":0.0000000867,"v":0.0,"t":1726671600}
+{"o":0.0000000867,"h":0.000000087,"l":0.0000000858,"c":0.0000000859,"v":0.0,"t":1726675200}
+{"o":0.0000000859,"h":0.0000000865,"l":0.0000000853,"c":0.0000000856,"v":0.0,"t":1726678800}
+{"o":0.0000000856,"h":0.0000000858,"l":0.0000000832,"c":0.0000000842,"v":0.0,"t":1726682400}
+{"o":0.0000000842,"h":0.0000000858,"l":0.0000000842,"c":0.0000000855,"v":0.0,"t":1726686000}
+{"o":0.0000000855,"h":0.0000000861,"l":0.0000000845,"c":0.0000000846,"v":0.0,"t":1726689600}
+{"o":0.0000000846,"h":0.0000000848,"l":0.000000084,"c":0.0000000843,"v":0.0,"t":1726693200}
+{"o":0.0000000843,"h":0.0000000846,"l":0.000000084,"c":0.0000000842,"v":0.0,"t":1726696800}
+{"o":0.0000000842,"h":0.0000000842,"l":0.0000000823,"c":0.0000000824,"v":0.0,"t":1726700400}
+{"o":0.0000000824,"h":0.0000000824,"l":0.0000000811,"c":0.0000000815,"v":0.0,"t":1726704000}
+{"o":0.0000000815,"h":0.0000000821,"l":0.0000000813,"c":0.0000000817,"v":0.0,"t":1726707600}
+{"o":0.0000000817,"h":0.0000000845,"l":0.0000000806,"c":0.0000000832,"v":64947.479329751,"t":1726711200}
+{"o":0.0000000832,"h":0.0000000832,"l":0.0000000823,"c":0.0000000827,"v":0.0,"t":1726714800}
+{"o":0.0000000827,"h":0.0000000829,"l":0.000000082,"c":0.0000000822,"v":0.0,"t":1726718400}
+{"o":0.0000000822,"h":0.0000000826,"l":0.000000082,"c":0.0000000825,"v":0.0,"t":1726722000}
+{"o":0.0000000825,"h":0.000000083,"l":0.0000000818,"c":0.0000000824,"v":0.0,"t":1726725600}
+{"o":0.0000000824,"h":0.0000000826,"l":0.0000000821,"c":0.0000000824,"v":0.0,"t":1726729200}
+{"o":0.0000000824,"h":0.0000000825,"l":0.0000000821,"c":0.0000000825,"v":0.0,"t":1726732800}
+{"o":0.0000000825,"h":0.0000000826,"l":0.000000082,"c":0.0000000823,"v":0.0,"t":1726736400}
+{"o":0.0000000823,"h":0.0000000824,"l":0.0000000818,"c":0.0000000824,"v":0.0,"t":1726740000}
+{"o":0.0000000824,"h":0.0000000824,"l":0.0000000817,"c":0.0000000818,"v":0.0,"t":1726743600}
+{"o":0.0000000818,"h":0.000000082,"l":0.000000081,"c":0.0000000812,"v":0.0,"t":1726747200}
+{"o":0.0000000812,"h":0.0000000815,"l":0.0000000805,"c":0.0000000813,"v":0.0,"t":1726750800}
+{"o":0.0000000813,"h":0.0000000813,"l":0.0000000804,"c":0.000000081,"v":0.0,"t":1726754400}
+{"o":0.000000081,"h":0.0000000811,"l":0.0000000798,"c":0.0000000798,"v":0.0,"t":1726758000}
+{"o":0.0000000798,"h":0.0000000801,"l":0.000000079,"c":0.0000000797,"v":0.0,"t":1726761600}
+{"o":0.0000000797,"h":0.0000000801,"l":0.0000000794,"c":0.0000000797,"v":0.0,"t":1726765200}
+{"o":0.0000000797,"h":0.0000000798,"l":0.0000000792,"c":0.0000000794,"v":0.0,"t":1726768800}
+{"o":0.0000000794,"h":0.0000000798,"l":0.0000000793,"c":0.0000000798,"v":0.0,"t":1726772400}
+{"o":0.0000000798,"h":0.0000000799,"l":0.0000000794,"c":0.0000000795,"v":0.0,"t":1726776000}
+{"o":0.0000000795,"h":0.0000000863,"l":0.0000000794,"c":0.0000000863,"v":2094165.2055146578,"t":1726779600}
+{"o":0.0000000863,"h":0.0000000867,"l":0.0000000856,"c":0.0000000859,"v":0.0,"t":1726783200}
+{"o":0.0000000859,"h":0.000000086,"l":0.0000000855,"c":0.0000000856,"v":0.0,"t":1726786800}
+{"o":0.0000000856,"h":0.0000000863,"l":0.0000000852,"c":0.0000000863,"v":0.0,"t":1726790400}
+{"o":0.0000000863,"h":0.0000000866,"l":0.0000000858,"c":0.000000086,"v":0.0,"t":1726794000}
+{"o":0.000000086,"h":0.0000000866,"l":0.0000000858,"c":0.0000000859,"v":0.0,"t":1726797600}
+{"o":0.0000000859,"h":0.0000000859,"l":0.0000000846,"c":0.0000000846,"v":0.0,"t":1726801200}
+{"o":0.0000000846,"h":0.0000000847,"l":0.0000000822,"c":0.0000000826,"v":0.0,"t":1726804800}
+{"o":0.0000000826,"h":0.000000083,"l":0.0000000815,"c":0.0000000824,"v":0.0,"t":1726808400}
+{"o":0.0000000824,"h":0.0000000828,"l":0.0000000803,"c":0.0000000808,"v":0.0,"t":1726812000}
+{"o":0.0000000808,"h":0.0000000818,"l":0.0000000807,"c":0.000000081,"v":0.0,"t":1726815600}
+{"o":0.000000081,"h":0.0000000869,"l":0.0000000803,"c":0.0000000859,"v":3949216.5678922799,"t":1726819200}
+{"o":0.0000000859,"h":0.000000086,"l":0.0000000853,"c":0.0000000858,"v":0.0,"t":1726822800}
+{"o":0.0000000858,"h":0.0000000862,"l":0.0000000853,"c":0.0000000854,"v":0.0,"t":1726826400}
+{"o":0.0000000854,"h":0.0000000863,"l":0.0000000854,"c":0.000000086,"v":0.0,"t":1726830000}
+{"o":0.000000086,"h":0.0000000865,"l":0.0000000857,"c":0.0000000861,"v":0.0,"t":1726833600}
+{"o":0.0000000861,"h":0.0000000883,"l":0.000000086,"c":0.000000088,"v":0.0,"t":1726837200}
+{"o":0.000000088,"h":0.0000000888,"l":0.0000000868,"c":0.0000000876,"v":0.0,"t":1726840800}
+{"o":0.0000000876,"h":0.0000000883,"l":0.0000000871,"c":0.0000000876,"v":0.0,"t":1726844400}
+{"o":0.0000000876,"h":0.0000000881,"l":0.0000000872,"c":0.0000000877,"v":0.0,"t":1726848000}
+{"o":0.0000000877,"h":0.0000000889,"l":0.0000000875,"c":0.0000000888,"v":0.0,"t":1726851600}
+{"o":0.0000000888,"h":0.0000000894,"l":0.0000000885,"c":0.0000000886,"v":0.0,"t":1726855200}
+{"o":0.0000000886,"h":0.0000000887,"l":0.0000000879,"c":0.0000000883,"v":0.0,"t":1726858800}
+{"o":0.0000000883,"h":0.0000000885,"l":0.0000000879,"c":0.0000000883,"v":0.0,"t":1726862400}
+{"o":0.0000000883,"h":0.0000000883,"l":0.0000000873,"c":0.000000088,"v":0.0,"t":1726866000}
+{"o":0.000000088,"h":0.0000000882,"l":0.0000000876,"c":0.000000088,"v":0.0,"t":1726869600}
+{"o":0.000000088,"h":0.0000000885,"l":0.000000088,"c":0.0000000883,"v":0.0,"t":1726873200}
+{"o":0.0000000883,"h":0.000000089,"l":0.0000000875,"c":0.000000088,"v":0.0,"t":1726876800}
+{"o":0.000000088,"h":0.0000000891,"l":0.0000000879,"c":0.0000000891,"v":0.0,"t":1726880400}
+{"o":0.0000000891,"h":0.0000000893,"l":0.0000000888,"c":0.000000089,"v":0.0,"t":1726884000}
+{"o":0.000000089,"h":0.0000000891,"l":0.0000000855,"c":0.0000000858,"v":790597.52394067,"t":1726887600}
+{"o":0.0000000858,"h":0.0000000919,"l":0.0000000852,"c":0.0000000915,"v":28546409.3761701509,"t":1726891200}
+{"o":0.0000000915,"h":0.0000000986,"l":0.000000091,"c":0.000000098,"v":3009898.1828181343,"t":1726894800}
+{"o":0.000000098,"h":0.0000000982,"l":0.0000000972,"c":0.0000000974,"v":0.0,"t":1726898400}
+{"o":0.0000000974,"h":0.0000000975,"l":0.0000000968,"c":0.0000000971,"v":0.0,"t":1726902000}
+{"o":0.0000000971,"h":0.0000000974,"l":0.0000000967,"c":0.0000000973,"v":0.0,"t":1726905600}
+{"o":0.0000000973,"h":0.0000000973,"l":0.0000000968,"c":0.000000097,"v":0.0,"t":1726909200}
+{"o":0.000000097,"h":0.0000000977,"l":0.000000097,"c":0.0000000974,"v":0.0,"t":1726912800}
+{"o":0.0000000974,"h":0.0000000975,"l":0.0000000971,"c":0.0000000972,"v":0.0,"t":1726916400}
+{"o":0.0000000972,"h":0.0000000975,"l":0.000000097,"c":0.000000097,"v":0.0,"t":1726920000}
+{"o":0.000000097,"h":0.0000000973,"l":0.0000000963,"c":0.0000000963,"v":0.0,"t":1726923600}
+{"o":0.0000000963,"h":0.0000000982,"l":0.0000000957,"c":0.0000000977,"v":2200000.0,"t":1726927200}
+{"o":0.0000000977,"h":0.0000000987,"l":0.0000000976,"c":0.0000000986,"v":0.0,"t":1726930800}
+{"o":0.0000000986,"h":0.0000000989,"l":0.0000000982,"c":0.0000000984,"v":0.0,"t":1726934400}
+{"o":0.0000000984,"h":0.0000000986,"l":0.000000098,"c":0.0000000983,"v":0.0,"t":1726938000}
+{"o":0.0000000983,"h":0.0000000985,"l":0.0000000978,"c":0.0000000985,"v":0.0,"t":1726941600}
+{"o":0.0000000985,"h":0.0000000988,"l":0.0000000916,"c":0.0000000921,"v":23704926.2667263523,"t":1726945200}
+{"o":0.0000000921,"h":0.0000000922,"l":0.0000000866,"c":0.0000000868,"v":4358711.59716029,"t":1726948800}
+{"o":0.0000000868,"h":0.0000000869,"l":0.0000000864,"c":0.0000000866,"v":0.0,"t":1726952400}
+{"o":0.0000000866,"h":0.0000000866,"l":0.0000000862,"c":0.0000000862,"v":0.0,"t":1726956000}
+{"o":0.0000000862,"h":0.0000000864,"l":0.0000000855,"c":0.0000000857,"v":0.0,"t":1726959600}
+{"o":0.0000000857,"h":0.0000000864,"l":0.0000000854,"c":0.000000086,"v":0.0,"t":1726963200}
+{"o":0.000000086,"h":0.0000000867,"l":0.000000086,"c":0.0000000866,"v":0.0,"t":1726966800}
+{"o":0.0000000866,"h":0.0000000871,"l":0.0000000865,"c":0.0000000867,"v":0.0,"t":1726970400}
+{"o":0.0000000867,"h":0.0000000868,"l":0.0000000864,"c":0.0000000865,"v":0.0,"t":1726974000}
+{"o":0.0000000865,"h":0.0000000865,"l":0.0000000859,"c":0.0000000863,"v":0.0,"t":1726977600}
+{"o":0.0000000863,"h":0.000000087,"l":0.0000000862,"c":0.000000087,"v":0.0,"t":1726981200}
+{"o":0.000000087,"h":0.0000000875,"l":0.0000000868,"c":0.0000000874,"v":0.0,"t":1726984800}
+{"o":0.0000000874,"h":0.0000000875,"l":0.000000087,"c":0.000000087,"v":0.0,"t":1726988400}
+{"o":0.000000087,"h":0.0000000872,"l":0.0000000868,"c":0.000000087,"v":0.0,"t":1726992000}
+{"o":0.000000087,"h":0.0000000883,"l":0.0000000869,"c":0.0000000883,"v":0.0,"t":1726995600}
+{"o":0.0000000883,"h":0.0000000887,"l":0.000000088,"c":0.0000000883,"v":0.0,"t":1726999200}
+{"o":0.0000000883,"h":0.0000000889,"l":0.0000000865,"c":0.0000000866,"v":158998.623495588,"t":1727002800}
+{"o":0.0000000866,"h":0.0000000869,"l":0.0000000865,"c":0.0000000867,"v":0.0,"t":1727006400}
+{"o":0.0000000867,"h":0.0000000876,"l":0.0000000866,"c":0.0000000874,"v":0.0,"t":1727010000}
+{"o":0.0000000874,"h":0.000000088,"l":0.0000000871,"c":0.0000000876,"v":0.0,"t":1727013600}
+{"o":0.0000000876,"h":0.0000000877,"l":0.0000000873,"c":0.0000000877,"v":0.0,"t":1727017200}
+{"o":0.0000000877,"h":0.0000000881,"l":0.0000000872,"c":0.0000000874,"v":0.0,"t":1727020800}
+{"o":0.0000000874,"h":0.0000000874,"l":0.0000000863,"c":0.0000000865,"v":0.0,"t":1727024400}
+{"o":0.0000000865,"h":0.0000000873,"l":0.0000000865,"c":0.0000000871,"v":0.0,"t":1727028000}
+{"o":0.0000000871,"h":0.0000000876,"l":0.0000000866,"c":0.0000000868,"v":0.0,"t":1727031600}
+{"o":0.0000000868,"h":0.000000087,"l":0.0000000864,"c":0.0000000869,"v":0.0,"t":1727035200}
+{"o":0.0000000869,"h":0.0000000885,"l":0.0000000866,"c":0.0000000884,"v":0.0,"t":1727038800}
+{"o":0.0000000884,"h":0.0000000889,"l":0.0000000861,"c":0.0000000863,"v":0.0,"t":1727042400}
+{"o":0.0000000863,"h":0.000000087,"l":0.0000000861,"c":0.0000000868,"v":0.0,"t":1727046000}
+{"o":0.0000000868,"h":0.0000000883,"l":0.0000000857,"c":0.0000000862,"v":0.0,"t":1727049600}
+{"o":0.0000000862,"h":0.0000000863,"l":0.0000000851,"c":0.0000000856,"v":0.0,"t":1727053200}
+{"o":0.0000000856,"h":0.0000000861,"l":0.0000000854,"c":0.0000000856,"v":0.0,"t":1727056800}
+{"o":0.0000000856,"h":0.0000000856,"l":0.0000000839,"c":0.0000000849,"v":0.0,"t":1727060400}
+{"o":0.0000000849,"h":0.0000000856,"l":0.0000000847,"c":0.0000000854,"v":0.0,"t":1727064000}
+{"o":0.0000000854,"h":0.000000086,"l":0.0000000853,"c":0.0000000856,"v":0.0,"t":1727067600}
+{"o":0.0000000856,"h":0.0000000857,"l":0.0000000852,"c":0.0000000854,"v":0.0,"t":1727071200}
+{"o":0.0000000854,"h":0.0000000865,"l":0.0000000853,"c":0.0000000863,"v":0.0,"t":1727074800}
+{"o":0.0000000863,"h":0.0000000875,"l":0.0000000862,"c":0.0000000874,"v":0.0,"t":1727078400}
+{"o":0.0000000874,"h":0.0000000874,"l":0.0000000865,"c":0.0000000867,"v":0.0,"t":1727082000}
+{"o":0.0000000867,"h":0.0000000875,"l":0.0000000867,"c":0.0000000872,"v":0.0,"t":1727085600}
+{"o":0.0000000872,"h":0.0000000877,"l":0.0000000871,"c":0.0000000874,"v":0.0,"t":1727089200}
+{"o":0.0000000874,"h":0.000000088,"l":0.0000000874,"c":0.0000000877,"v":0.0,"t":1727092800}
+{"o":0.0000000877,"h":0.000000088,"l":0.0000000873,"c":0.0000000877,"v":0.0,"t":1727096400}
+{"o":0.0000000877,"h":0.0000000879,"l":0.0000000863,"c":0.0000000873,"v":0.0,"t":1727100000}
+{"o":0.0000000873,"h":0.0000000879,"l":0.0000000866,"c":0.000000087,"v":0.0,"t":1727103600}
+{"o":0.000000087,"h":0.0000000878,"l":0.0000000866,"c":0.0000000877,"v":0.0,"t":1727107200}
+{"o":0.0000000877,"h":0.0000000879,"l":0.0000000873,"c":0.0000000875,"v":0.0,"t":1727110800}
+{"o":0.0000000875,"h":0.0000000875,"l":0.000000087,"c":0.0000000872,"v":0.0,"t":1727114400}
+{"o":0.0000000872,"h":0.0000000877,"l":0.000000087,"c":0.0000000876,"v":0.0,"t":1727118000}
+{"o":0.0000000876,"h":0.0000000878,"l":0.0000000873,"c":0.0000000876,"v":0.0,"t":1727121600}
+{"o":0.0000000876,"h":0.0000000881,"l":0.0000000857,"c":0.0000000858,"v":1801307.0672334849,"t":1727125200}
+{"o":0.0000000858,"h":0.0000000861,"l":0.0000000856,"c":0.0000000856,"v":0.0,"t":1727128800}
+{"o":0.0000000856,"h":0.0000000859,"l":0.0000000852,"c":0.0000000854,"v":0.0,"t":1727132400}
+{"o":0.0000000854,"h":0.0000000864,"l":0.0000000852,"c":0.0000000859,"v":0.0,"t":1727136000}
+{"o":0.0000000859,"h":0.0000000864,"l":0.0000000852,"c":0.0000000856,"v":0.0,"t":1727139600}
+{"o":0.0000000856,"h":0.0000000863,"l":0.0000000843,"c":0.0000000844,"v":0.0,"t":1727143200}
+{"o":0.0000000844,"h":0.0000000848,"l":0.0000000842,"c":0.0000000844,"v":0.0,"t":1727146800}
+{"o":0.0000000844,"h":0.0000000851,"l":0.000000084,"c":0.0000000849,"v":0.0,"t":1727150400}
+{"o":0.0000000849,"h":0.000000085,"l":0.0000000844,"c":0.0000000845,"v":0.0,"t":1727154000}
+{"o":0.0000000845,"h":0.0000000848,"l":0.0000000843,"c":0.0000000845,"v":0.0,"t":1727157600}
+{"o":0.0000000845,"h":0.0000000846,"l":0.0000000839,"c":0.000000084,"v":0.0,"t":1727161200}
+{"o":0.000000084,"h":0.0000000841,"l":0.0000000831,"c":0.0000000834,"v":0.0,"t":1727164800}
+{"o":0.0000000834,"h":0.0000000844,"l":0.0000000832,"c":0.0000000844,"v":0.0,"t":1727168400}
+{"o":0.0000000844,"h":0.0000000845,"l":0.000000084,"c":0.0000000843,"v":0.0,"t":1727172000}
+{"o":0.0000000843,"h":0.0000000847,"l":0.0000000842,"c":0.0000000844,"v":0.0,"t":1727175600}
+{"o":0.0000000844,"h":0.0000000844,"l":0.0000000834,"c":0.0000000839,"v":0.0,"t":1727179200}
+{"o":0.0000000839,"h":0.0000000841,"l":0.0000000833,"c":0.0000000839,"v":0.0,"t":1727182800}
+{"o":0.0000000839,"h":0.0000000858,"l":0.0000000837,"c":0.0000000847,"v":2748013.801840683,"t":1727186400}
+{"o":0.0000000847,"h":0.0000000851,"l":0.0000000844,"c":0.0000000848,"v":0.0,"t":1727190000}
+{"o":0.0000000848,"h":0.0000000849,"l":0.0000000841,"c":0.0000000843,"v":0.0,"t":1727193600}
+{"o":0.0000000843,"h":0.0000000843,"l":0.0000000831,"c":0.0000000837,"v":0.0,"t":1727197200}
+{"o":0.0000000837,"h":0.0000000842,"l":0.0000000835,"c":0.0000000839,"v":0.0,"t":1727200800}
+{"o":0.0000000839,"h":0.0000000841,"l":0.0000000826,"c":0.0000000831,"v":0.0,"t":1727204400}
+{"o":0.0000000831,"h":0.0000000833,"l":0.0000000824,"c":0.0000000831,"v":0.0,"t":1727208000}
+{"o":0.0000000831,"h":0.0000000833,"l":0.0000000828,"c":0.000000083,"v":0.0,"t":1727211600}
+{"o":0.000000083,"h":0.000000083,"l":0.0000000802,"c":0.0000000805,"v":0.0,"t":1727215200}
+{"o":0.0000000805,"h":0.000000081,"l":0.0000000802,"c":0.0000000808,"v":0.0,"t":1727218800}
+{"o":0.0000000808,"h":0.0000000813,"l":0.0000000803,"c":0.0000000812,"v":0.0,"t":1727222400}
+{"o":0.0000000812,"h":0.0000000813,"l":0.0000000802,"c":0.0000000809,"v":0.0,"t":1727226000}
+{"o":0.0000000809,"h":0.0000000814,"l":0.0000000808,"c":0.0000000814,"v":0.0,"t":1727229600}
+{"o":0.0000000814,"h":0.0000000817,"l":0.0000000809,"c":0.0000000812,"v":0.0,"t":1727233200}
+{"o":0.0000000812,"h":0.0000000819,"l":0.0000000811,"c":0.0000000819,"v":0.0,"t":1727236800}
+{"o":0.0000000819,"h":0.0000000822,"l":0.0000000815,"c":0.0000000821,"v":0.0,"t":1727240400}
+{"o":0.0000000821,"h":0.0000000826,"l":0.000000082,"c":0.0000000824,"v":0.0,"t":1727244000}
+{"o":0.0000000824,"h":0.000000083,"l":0.0000000823,"c":0.0000000824,"v":0.0,"t":1727247600}
+{"o":0.0000000824,"h":0.0000000825,"l":0.000000082,"c":0.0000000821,"v":0.0,"t":1727251200}
+{"o":0.0000000821,"h":0.0000000824,"l":0.0000000819,"c":0.0000000823,"v":0.0,"t":1727254800}
+{"o":0.0000000823,"h":0.0000000826,"l":0.000000082,"c":0.0000000822,"v":0.0,"t":1727258400}
+{"o":0.0000000822,"h":0.0000000823,"l":0.0000000817,"c":0.0000000817,"v":0.0,"t":1727262000}
+{"o":0.0000000817,"h":0.0000000824,"l":0.0000000817,"c":0.0000000823,"v":0.0,"t":1727265600}
+{"o":0.0000000823,"h":0.0000000824,"l":0.0000000818,"c":0.0000000819,"v":0.0,"t":1727269200}
+{"o":0.0000000819,"h":0.0000000857,"l":0.0000000812,"c":0.000000085,"v":777604.149577844,"t":1727272800}
+{"o":0.000000085,"h":0.0000000858,"l":0.0000000843,"c":0.0000000858,"v":0.0,"t":1727276400}
+{"o":0.0000000858,"h":0.0000000859,"l":0.0000000849,"c":0.0000000852,"v":0.0,"t":1727280000}
+{"o":0.0000000852,"h":0.0000000867,"l":0.000000085,"c":0.0000000863,"v":0.0,"t":1727283600}
+{"o":0.0000000863,"h":0.0000000865,"l":0.0000000857,"c":0.0000000857,"v":0.0,"t":1727287200}
+{"o":0.0000000857,"h":0.0000000861,"l":0.0000000853,"c":0.000000086,"v":0.0,"t":1727290800}
+{"o":0.000000086,"h":0.000000086,"l":0.0000000855,"c":0.0000000859,"v":0.0,"t":1727294400}
+{"o":0.0000000859,"h":0.0000000863,"l":0.0000000858,"c":0.0000000863,"v":0.0,"t":1727298000}
+{"o":0.0000000863,"h":0.0000000869,"l":0.0000000862,"c":0.0000000865,"v":0.0,"t":1727301600}
+{"o":0.0000000865,"h":0.0000000876,"l":0.0000000865,"c":0.0000000872,"v":0.0,"t":1727305200}
+{"o":0.0000000872,"h":0.0000000881,"l":0.0000000868,"c":0.0000000876,"v":0.0,"t":1727308800}
+{"o":0.0000000876,"h":0.0000000878,"l":0.0000000869,"c":0.000000087,"v":0.0,"t":1727312400}
+{"o":0.000000087,"h":0.0000000871,"l":0.0000000864,"c":0.0000000864,"v":0.0,"t":1727316000}
+{"o":0.0000000864,"h":0.0000000868,"l":0.0000000863,"c":0.0000000865,"v":0.0,"t":1727319600}
+{"o":0.0000000865,"h":0.0000000868,"l":0.0000000863,"c":0.0000000866,"v":0.0,"t":1727323200}
+{"o":0.0000000866,"h":0.0000000867,"l":0.0000000858,"c":0.000000086,"v":0.0,"t":1727326800}
+{"o":0.000000086,"h":0.0000000861,"l":0.0000000853,"c":0.0000000857,"v":0.0,"t":1727330400}
+{"o":0.0000000857,"h":0.0000000857,"l":0.0000000849,"c":0.000000085,"v":0.0,"t":1727334000}
+{"o":0.000000085,"h":0.0000000856,"l":0.0000000849,"c":0.0000000855,"v":0.0,"t":1727337600}
+{"o":0.0000000855,"h":0.0000000857,"l":0.0000000852,"c":0.0000000856,"v":0.0,"t":1727341200}
+{"o":0.0000000856,"h":0.0000000857,"l":0.0000000841,"c":0.0000000845,"v":0.0,"t":1727344800}
+{"o":0.0000000845,"h":0.0000000875,"l":0.0000000842,"c":0.000000087,"v":11254555.9063476957,"t":1727348400}
+{"o":0.000000087,"h":0.0000000874,"l":0.0000000861,"c":0.0000000869,"v":11254555.9063476957,"t":1727352000}
+{"o":0.0000000869,"h":0.0000000874,"l":0.0000000836,"c":0.000000084,"v":178121.061059381,"t":1727355600}
+{"o":0.000000084,"h":0.000000084,"l":0.000000082,"c":0.0000000832,"v":0.0,"t":1727359200}
+{"o":0.0000000832,"h":0.0000000882,"l":0.0000000808,"c":0.0000000858,"v":7615314.1652543703,"t":1727362800}
+{"o":0.0000000858,"h":0.0000000861,"l":0.0000000852,"c":0.0000000861,"v":0.0,"t":1727366400}
+{"o":0.0000000861,"h":0.0000000918,"l":0.0000000855,"c":0.0000000885,"v":51196.877150695,"t":1727370000}
+{"o":0.0000000885,"h":0.0000000887,"l":0.0000000878,"c":0.0000000879,"v":0.0,"t":1727373600}
+{"o":0.0000000879,"h":0.0000000886,"l":0.0000000878,"c":0.0000000886,"v":0.0,"t":1727377200}
+{"o":0.0000000886,"h":0.0000000892,"l":0.0000000868,"c":0.0000000877,"v":923545.262526229,"t":1727380800}
+{"o":0.0000000877,"h":0.0000000877,"l":0.0000000869,"c":0.0000000871,"v":0.0,"t":1727384400}
+{"o":0.0000000871,"h":0.0000000872,"l":0.0000000866,"c":0.0000000867,"v":0.0,"t":1727388000}
+{"o":0.0000000867,"h":0.000000088,"l":0.0000000867,"c":0.0000000871,"v":0.0,"t":1727391600}
+{"o":0.0000000871,"h":0.0000000882,"l":0.0000000866,"c":0.0000000874,"v":725765.36186474,"t":1727395200}
+{"o":0.0000000874,"h":0.0000000885,"l":0.0000000874,"c":0.0000000882,"v":0.0,"t":1727398800}
+{"o":0.0000000882,"h":0.0000000887,"l":0.0000000879,"c":0.0000000885,"v":0.0,"t":1727402400}
+{"o":0.0000000885,"h":0.0000000887,"l":0.0000000877,"c":0.0000000877,"v":0.0,"t":1727406000}
+{"o":0.0000000877,"h":0.0000000877,"l":0.0000000868,"c":0.000000087,"v":0.0,"t":1727409600}
+{"o":0.000000087,"h":0.0000000874,"l":0.0000000867,"c":0.0000000868,"v":0.0,"t":1727413200}
+{"o":0.0000000868,"h":0.0000000869,"l":0.0000000859,"c":0.0000000866,"v":0.0,"t":1727416800}
+{"o":0.0000000866,"h":0.0000000871,"l":0.0000000859,"c":0.0000000867,"v":0.0,"t":1727420400}
+{"o":0.0000000867,"h":0.0000000868,"l":0.0000000859,"c":0.0000000863,"v":0.0,"t":1727424000}
+{"o":0.0000000863,"h":0.0000000866,"l":0.0000000858,"c":0.0000000865,"v":0.0,"t":1727427600}
+{"o":0.0000000865,"h":0.0000000876,"l":0.000000086,"c":0.0000000875,"v":0.0,"t":1727431200}
+{"o":0.0000000875,"h":0.0000000878,"l":0.0000000871,"c":0.0000000875,"v":0.0,"t":1727434800}
+{"o":0.0000000875,"h":0.0000000884,"l":0.0000000867,"c":0.0000000875,"v":227648.593246868,"t":1727438400}
+{"o":0.0000000875,"h":0.0000000884,"l":0.0000000872,"c":0.0000000875,"v":505190.486911457,"t":1727442000}
+{"o":0.0000000875,"h":0.0000000876,"l":0.0000000853,"c":0.0000000858,"v":0.0,"t":1727445600}
+{"o":0.0000000858,"h":0.0000000888,"l":0.0000000851,"c":0.0000000887,"v":110549.582852545,"t":1727449200}
+{"o":0.0000000887,"h":0.0000000894,"l":0.0000000884,"c":0.0000000886,"v":0.0,"t":1727452800}
+{"o":0.0000000886,"h":0.0000000899,"l":0.0000000872,"c":0.0000000881,"v":785578.22973407,"t":1727456400}
+{"o":0.0000000881,"h":0.0000000885,"l":0.0000000875,"c":0.0000000875,"v":785578.22973407,"t":1727460000}
+{"o":0.0000000875,"h":0.0000000882,"l":0.0000000873,"c":0.000000088,"v":0.0,"t":1727463600}
+{"o":0.000000088,"h":0.0000000882,"l":0.0000000875,"c":0.0000000878,"v":0.0,"t":1727467200}
+{"o":0.0000000878,"h":0.0000000988,"l":0.0000000876,"c":0.0000000986,"v":22294403.4935713112,"t":1727470800}
+{"o":0.0000000986,"h":0.0000000988,"l":0.0000000982,"c":0.0000000983,"v":64000.0,"t":1727474400}
+{"o":0.0000000983,"h":0.0000000987,"l":0.0000000982,"c":0.0000000986,"v":0.0,"t":1727478000}
+{"o":0.0000000986,"h":0.0000000986,"l":0.0000000942,"c":0.0000000943,"v":8398855.4666330349,"t":1727481600}
+{"o":0.0000000943,"h":0.0000000945,"l":0.000000094,"c":0.000000094,"v":0.0,"t":1727485200}
+{"o":0.000000094,"h":0.0000000943,"l":0.0000000935,"c":0.000000094,"v":0.0,"t":1727488800}
+{"o":0.000000094,"h":0.0000000943,"l":0.0000000937,"c":0.000000094,"v":0.0,"t":1727492400}
+{"o":0.000000094,"h":0.0000000954,"l":0.0000000938,"c":0.0000000952,"v":957322.779219429,"t":1727496000}
+{"o":0.0000000952,"h":0.0000000957,"l":0.0000000945,"c":0.000000095,"v":326800.394476914,"t":1727499600}
+{"o":0.000000095,"h":0.0000000988,"l":0.0000000945,"c":0.0000000954,"v":11245229.5245149117,"t":1727503200}
+{"o":0.0000000954,"h":0.0000000986,"l":0.0000000951,"c":0.0000000966,"v":7533387.903865451,"t":1727506800}
+{"o":0.0000000966,"h":0.0000000973,"l":0.0000000965,"c":0.0000000972,"v":0.0,"t":1727510400}
+{"o":0.0000000972,"h":0.0000000974,"l":0.0000000963,"c":0.0000000963,"v":0.0,"t":1727514000}
+{"o":0.0000000963,"h":0.0000000965,"l":0.0000000958,"c":0.0000000959,"v":0.0,"t":1727517600}
+{"o":0.0000000959,"h":0.0000000965,"l":0.0000000958,"c":0.0000000962,"v":0.0,"t":1727521200}
+{"o":0.0000000962,"h":0.0000000966,"l":0.0000000961,"c":0.0000000962,"v":0.0,"t":1727524800}
+{"o":0.0000000962,"h":0.0000000967,"l":0.0000000961,"c":0.0000000962,"v":0.0,"t":1727528400}
+{"o":0.0000000962,"h":0.0000000962,"l":0.0000000956,"c":0.0000000956,"v":0.0,"t":1727532000}
+{"o":0.0000000956,"h":0.0000000963,"l":0.0000000942,"c":0.0000000948,"v":1294209.2626008061,"t":1727535600}
+{"o":0.0000000948,"h":0.0000000951,"l":0.0000000946,"c":0.000000095,"v":0.0,"t":1727539200}
+{"o":0.000000095,"h":0.0000000951,"l":0.0000000945,"c":0.0000000949,"v":0.0,"t":1727542800}
+{"o":0.0000000949,"h":0.000000095,"l":0.0000000946,"c":0.000000095,"v":0.0,"t":1727546400}
+{"o":0.000000095,"h":0.000000095,"l":0.0000000947,"c":0.0000000949,"v":0.0,"t":1727550000}
+{"o":0.0000000949,"h":0.0000000951,"l":0.0000000947,"c":0.0000000951,"v":0.0,"t":1727553600}
+{"o":0.0000000951,"h":0.0000000956,"l":0.0000000949,"c":0.000000095,"v":0.0,"t":1727557200}
+{"o":0.000000095,"h":0.0000000952,"l":0.0000000852,"c":0.0000000854,"v":19890624.8457586393,"t":1727560800}
+{"o":0.0000000854,"h":0.0000000857,"l":0.0000000852,"c":0.0000000853,"v":701450.718867913,"t":1727564400}
+{"o":0.0000000853,"h":0.0000000856,"l":0.0000000848,"c":0.0000000853,"v":0.0,"t":1727568000}
+{"o":0.0000000853,"h":0.0000000854,"l":0.0000000846,"c":0.0000000847,"v":0.0,"t":1727571600}
+{"o":0.0000000847,"h":0.0000000859,"l":0.0000000843,"c":0.0000000859,"v":146435.694270508,"t":1727575200}
+{"o":0.0000000859,"h":0.0000000863,"l":0.0000000857,"c":0.0000000858,"v":0.0,"t":1727578800}
+{"o":0.0000000858,"h":0.0000000864,"l":0.0000000857,"c":0.0000000861,"v":0.0,"t":1727582400}
+{"o":0.0000000861,"h":0.0000000867,"l":0.0000000856,"c":0.0000000867,"v":0.0,"t":1727586000}
+{"o":0.0000000867,"h":0.0000000872,"l":0.0000000865,"c":0.0000000871,"v":0.0,"t":1727589600}
+{"o":0.0000000871,"h":0.0000000873,"l":0.0000000869,"c":0.0000000871,"v":0.0,"t":1727593200}
+{"o":0.0000000871,"h":0.0000000873,"l":0.0000000865,"c":0.0000000868,"v":0.0,"t":1727596800}
+{"o":0.0000000868,"h":0.0000000869,"l":0.0000000865,"c":0.0000000867,"v":0.0,"t":1727600400}
+{"o":0.0000000867,"h":0.0000000877,"l":0.0000000866,"c":0.0000000867,"v":0.0,"t":1727604000}
+{"o":0.0000000867,"h":0.0000000868,"l":0.0000000863,"c":0.0000000864,"v":0.0,"t":1727607600}
+{"o":0.0000000864,"h":0.0000000868,"l":0.0000000861,"c":0.0000000867,"v":0.0,"t":1727611200}
+{"o":0.0000000867,"h":0.0000000871,"l":0.000000086,"c":0.0000000861,"v":0.0,"t":1727614800}
+{"o":0.0000000861,"h":0.0000000864,"l":0.000000086,"c":0.0000000863,"v":0.0,"t":1727618400}
+{"o":0.0000000863,"h":0.0000000866,"l":0.000000086,"c":0.0000000861,"v":0.0,"t":1727622000}
+{"o":0.0000000861,"h":0.0000000865,"l":0.000000086,"c":0.000000086,"v":0.0,"t":1727625600}
+{"o":0.000000086,"h":0.0000000861,"l":0.0000000856,"c":0.0000000859,"v":0.0,"t":1727629200}
+{"o":0.0000000859,"h":0.0000000859,"l":0.0000000856,"c":0.0000000857,"v":0.0,"t":1727632800}
+{"o":0.0000000857,"h":0.0000000857,"l":0.0000000848,"c":0.0000000849,"v":0.0,"t":1727636400}
+{"o":0.0000000849,"h":0.0000000851,"l":0.0000000842,"c":0.0000000845,"v":0.0,"t":1727640000}
+{"o":0.0000000845,"h":0.0000000849,"l":0.0000000837,"c":0.0000000846,"v":0.0,"t":1727643600}
+{"o":0.0000000846,"h":0.0000000852,"l":0.0000000842,"c":0.0000000852,"v":0.0,"t":1727647200}
+{"o":0.0000000852,"h":0.0000000858,"l":0.000000085,"c":0.0000000855,"v":0.0,"t":1727650800}
+{"o":0.0000000855,"h":0.0000000865,"l":0.0000000852,"c":0.0000000854,"v":0.0,"t":1727654400}
+{"o":0.0000000854,"h":0.0000000862,"l":0.0000000848,"c":0.0000000861,"v":0.0,"t":1727658000}
+{"o":0.0000000861,"h":0.0000000869,"l":0.0000000858,"c":0.0000000868,"v":0.0,"t":1727661600}
+{"o":0.0000000868,"h":0.0000000872,"l":0.0000000863,"c":0.0000000867,"v":0.0,"t":1727665200}
+{"o":0.0000000867,"h":0.0000000873,"l":0.0000000867,"c":0.0000000868,"v":0.0,"t":1727668800}
+{"o":0.0000000868,"h":0.000000087,"l":0.0000000863,"c":0.0000000863,"v":0.0,"t":1727672400}
+{"o":0.0000000863,"h":0.0000000866,"l":0.000000086,"c":0.0000000866,"v":0.0,"t":1727676000}
+{"o":0.0000000866,"h":0.0000000866,"l":0.0000000859,"c":0.0000000864,"v":0.0,"t":1727679600}
+{"o":0.0000000864,"h":0.0000000868,"l":0.0000000863,"c":0.0000000866,"v":6004.407355407,"t":1727683200}
+{"o":0.0000000866,"h":0.0000000877,"l":0.0000000866,"c":0.0000000877,"v":0.0,"t":1727686800}
+{"o":0.0000000877,"h":0.0000000884,"l":0.0000000875,"c":0.0000000878,"v":0.0,"t":1727690400}
+{"o":0.0000000878,"h":0.000000088,"l":0.0000000844,"c":0.0000000859,"v":4668365.1764112934,"t":1727694000}
+{"o":0.0000000859,"h":0.0000000868,"l":0.0000000852,"c":0.0000000857,"v":227648.593246868,"t":1727697600}
+{"o":0.0000000857,"h":0.0000000859,"l":0.0000000854,"c":0.0000000857,"v":4622.106464256,"t":1727701200}
+{"o":0.0000000857,"h":0.0000000863,"l":0.0000000854,"c":0.0000000859,"v":0.0,"t":1727704800}
+{"o":0.0000000859,"h":0.0000000872,"l":0.0000000856,"c":0.0000000872,"v":0.0,"t":1727708400}
+{"o":0.0000000872,"h":0.0000000872,"l":0.0000000857,"c":0.0000000859,"v":923544.015284511,"t":1727712000}
+{"o":0.0000000859,"h":0.0000000862,"l":0.0000000854,"c":0.0000000855,"v":0.0,"t":1727715600}
+{"o":0.0000000855,"h":0.0000000864,"l":0.0000000854,"c":0.0000000858,"v":0.0,"t":1727719200}
+{"o":0.0000000858,"h":0.0000000863,"l":0.0000000856,"c":0.0000000858,"v":0.0,"t":1727722800}
+{"o":0.0000000858,"h":0.0000000859,"l":0.0000000848,"c":0.0000000848,"v":0.0,"t":1727726400}
+{"o":0.0000000848,"h":0.0000000864,"l":0.0000000847,"c":0.0000000864,"v":637431.353441573,"t":1727730000}
+{"o":0.0000000864,"h":0.0000000871,"l":0.0000000862,"c":0.0000000871,"v":0.0,"t":1727733600}
+{"o":0.0000000871,"h":0.0000000887,"l":0.0000000871,"c":0.0000000882,"v":0.0,"t":1727737200}
+{"o":0.0000000882,"h":0.0000000888,"l":0.0000000872,"c":0.0000000873,"v":0.0,"t":1727740800}
+{"o":0.0000000873,"h":0.0000000874,"l":0.0000000864,"c":0.0000000866,"v":693093.566690833,"t":1727744400}
+{"o":0.0000000866,"h":0.0000000873,"l":0.0000000866,"c":0.0000000868,"v":0.0,"t":1727748000}
+{"o":0.0000000868,"h":0.0000000869,"l":0.0000000861,"c":0.0000000862,"v":0.0,"t":1727751600}
+{"o":0.0000000862,"h":0.0000000863,"l":0.0000000857,"c":0.0000000858,"v":0.0,"t":1727755200}
+{"o":0.0000000858,"h":0.0000000883,"l":0.0000000858,"c":0.000000088,"v":6244383.2532777553,"t":1727758800}
+{"o":0.000000088,"h":0.000000088,"l":0.0000000871,"c":0.0000000872,"v":0.0,"t":1727762400}
+{"o":0.0000000872,"h":0.0000000876,"l":0.0000000872,"c":0.0000000873,"v":0.0,"t":1727766000}
+{"o":0.0000000873,"h":0.0000000877,"l":0.0000000871,"c":0.0000000875,"v":0.0,"t":1727769600}
+{"o":0.0000000875,"h":0.0000000876,"l":0.0000000869,"c":0.0000000873,"v":0.0,"t":1727773200}
+{"o":0.0000000873,"h":0.0000000874,"l":0.0000000869,"c":0.0000000871,"v":0.0,"t":1727776800}
+{"o":0.0000000871,"h":0.0000000875,"l":0.000000087,"c":0.0000000874,"v":0.0,"t":1727780400}
+{"o":0.0000000874,"h":0.0000000903,"l":0.0000000872,"c":0.0000000901,"v":1669577.8862809681,"t":1727784000}
+{"o":0.0000000901,"h":0.0000000923,"l":0.00000009,"c":0.0000000915,"v":0.0,"t":1727787600}
+{"o":0.0000000915,"h":0.0000000939,"l":0.0000000892,"c":0.0000000914,"v":300771.832244728,"t":1727791200}
+{"o":0.0000000914,"h":0.0000000963,"l":0.0000000912,"c":0.0000000921,"v":0.0,"t":1727794800}
+{"o":0.0000000921,"h":0.000000094,"l":0.0000000899,"c":0.0000000909,"v":1425650.065237338,"t":1727798400}
+{"o":0.0000000909,"h":0.0000000946,"l":0.0000000909,"c":0.0000000914,"v":0.0,"t":1727802000}
+{"o":0.0000000914,"h":0.0000000919,"l":0.0000000902,"c":0.0000000915,"v":0.0,"t":1727805600}
+{"o":0.0000000915,"h":0.0000000929,"l":0.0000000913,"c":0.0000000928,"v":0.0,"t":1727809200}
+{"o":0.0000000928,"h":0.0000000948,"l":0.0000000924,"c":0.0000000929,"v":0.0,"t":1727812800}
+{"o":0.0000000929,"h":0.0000000935,"l":0.0000000921,"c":0.0000000922,"v":0.0,"t":1727816400}
+{"o":0.0000000922,"h":0.0000000938,"l":0.0000000902,"c":0.0000000912,"v":2274339.076861246,"t":1727820000}
+{"o":0.0000000912,"h":0.0000000915,"l":0.0000000907,"c":0.0000000909,"v":0.0,"t":1727823600}
+{"o":0.0000000909,"h":0.000000092,"l":0.0000000906,"c":0.0000000913,"v":0.0,"t":1727827200}
+{"o":0.0000000913,"h":0.0000000914,"l":0.0000000902,"c":0.0000000903,"v":0.0,"t":1727830800}
+{"o":0.0000000903,"h":0.0000000905,"l":0.0000000895,"c":0.0000000895,"v":0.0,"t":1727834400}
+{"o":0.0000000895,"h":0.0000000897,"l":0.0000000891,"c":0.0000000896,"v":0.0,"t":1727838000}
+{"o":0.0000000896,"h":0.0000000901,"l":0.0000000896,"c":0.00000009,"v":0.0,"t":1727841600}
+{"o":0.00000009,"h":0.0000001046,"l":0.0000000897,"c":0.0000001042,"v":43719821.9698678553,"t":1727845200}
+{"o":0.0000001042,"h":0.0000001045,"l":0.0000001024,"c":0.0000001031,"v":0.0,"t":1727848800}
+{"o":0.0000001031,"h":0.0000001119,"l":0.0000001028,"c":0.0000001118,"v":17827170.4248937368,"t":1727852400}
+{"o":0.0000001118,"h":0.0000001122,"l":0.0000001111,"c":0.0000001114,"v":240669.396571739,"t":1727856000}
+{"o":0.0000001114,"h":0.0000001132,"l":0.0000001045,"c":0.0000001061,"v":17947170.4248937406,"t":1727859600}
+{"o":0.0000001061,"h":0.0000001063,"l":0.0000001052,"c":0.0000001062,"v":0.0,"t":1727863200}
+{"o":0.0000001062,"h":0.0000001067,"l":0.0000001056,"c":0.000000106,"v":0.0,"t":1727866800}
+{"o":0.000000106,"h":0.0000001078,"l":0.000000106,"c":0.0000001076,"v":0.0,"t":1727870400}
+{"o":0.0000001076,"h":0.0000001085,"l":0.0000001059,"c":0.0000001061,"v":0.0,"t":1727874000}
+{"o":0.0000001061,"h":0.0000001067,"l":0.0000001054,"c":0.0000001066,"v":0.0,"t":1727877600}
+{"o":0.0000001066,"h":0.0000001067,"l":0.0000000993,"c":0.0000001,"v":2007169.15915181,"t":1727881200}
+{"o":0.0000001,"h":0.0000001011,"l":0.0000000994,"c":0.000000101,"v":0.0,"t":1727884800}
+{"o":0.000000101,"h":0.0000001019,"l":0.0000001008,"c":0.0000001013,"v":0.0,"t":1727888400}
+{"o":0.0000001013,"h":0.0000001039,"l":0.0000001012,"c":0.0000001037,"v":0.0,"t":1727892000}
+{"o":0.0000001037,"h":0.0000001085,"l":0.0000001033,"c":0.0000001054,"v":0.0,"t":1727895600}
+{"o":0.0000001054,"h":0.0000001065,"l":0.0000001043,"c":0.0000001048,"v":0.0,"t":1727899200}
+{"o":0.0000001048,"h":0.0000001056,"l":0.0000001043,"c":0.0000001049,"v":0.0,"t":1727902800}
+{"o":0.0000001049,"h":0.0000001059,"l":0.0000001043,"c":0.0000001043,"v":0.0,"t":1727906400}
+{"o":0.0000001043,"h":0.0000001053,"l":0.0000001042,"c":0.0000001053,"v":0.0,"t":1727910000}
+{"o":0.0000001053,"h":0.0000001064,"l":0.0000001044,"c":0.0000001049,"v":0.0,"t":1727913600}
+{"o":0.0000001049,"h":0.000000105,"l":0.0000001038,"c":0.0000001044,"v":0.0,"t":1727917200}
+{"o":0.0000001044,"h":0.0000001046,"l":0.0000001005,"c":0.0000001007,"v":1102840.9878824081,"t":1727920800}
+{"o":0.0000001007,"h":0.000000101,"l":0.0000001001,"c":0.0000001001,"v":0.0,"t":1727924400}
+{"o":0.0000001001,"h":0.0000001009,"l":0.0000001001,"c":0.0000001007,"v":0.0,"t":1727928000}
+{"o":0.0000001007,"h":0.0000001015,"l":0.0000001005,"c":0.0000001013,"v":0.0,"t":1727931600}
+{"o":0.0000001013,"h":0.0000001014,"l":0.0000001006,"c":0.000000101,"v":0.0,"t":1727935200}
+{"o":0.000000101,"h":0.0000001023,"l":0.0000001007,"c":0.0000001022,"v":0.0,"t":1727938800}
+{"o":0.0000001022,"h":0.0000001054,"l":0.0000001021,"c":0.0000001051,"v":0.0,"t":1727942400}
+{"o":0.0000001051,"h":0.0000001058,"l":0.0000000989,"c":0.0000000997,"v":3794999.9110822738,"t":1727946000}
+{"o":0.0000000997,"h":0.0000001001,"l":0.000000099,"c":0.000000099,"v":0.0,"t":1727949600}
+{"o":0.000000099,"h":0.0000001001,"l":0.0000000988,"c":0.0000001,"v":0.0,"t":1727953200}
+{"o":0.0000001,"h":0.0000001012,"l":0.0000001,"c":0.0000001006,"v":0.0,"t":1727956800}
+{"o":0.0000001006,"h":0.0000001018,"l":0.0000000997,"c":0.0000001,"v":0.0,"t":1727960400}
+{"o":0.0000001,"h":0.0000001017,"l":0.0000000988,"c":0.0000001016,"v":0.0,"t":1727964000}
+{"o":0.0000001016,"h":0.0000001028,"l":0.0000001006,"c":0.000000101,"v":0.0,"t":1727967600}
+{"o":0.000000101,"h":0.0000001025,"l":0.0000000978,"c":0.0000000989,"v":74047.081891466,"t":1727971200}
+{"o":0.0000000989,"h":0.0000000996,"l":0.0000000977,"c":0.0000000982,"v":0.0,"t":1727974800}
+{"o":0.0000000982,"h":0.0000000988,"l":0.0000000975,"c":0.0000000981,"v":0.0,"t":1727978400}
+{"o":0.0000000981,"h":0.0000000989,"l":0.0000000972,"c":0.0000000972,"v":0.0,"t":1727982000}
+{"o":0.0000000972,"h":0.0000000982,"l":0.0000000969,"c":0.0000000981,"v":0.0,"t":1727985600}
+{"o":0.0000000981,"h":0.0000000987,"l":0.0000000973,"c":0.0000000974,"v":0.0,"t":1727989200}
+{"o":0.0000000974,"h":0.0000000979,"l":0.0000000971,"c":0.0000000975,"v":0.0,"t":1727992800}
+{"o":0.0000000975,"h":0.0000001012,"l":0.0000000971,"c":0.0000001006,"v":4784169.1065338058,"t":1727996400}
+{"o":0.0000001006,"h":0.0000001011,"l":0.0000001001,"c":0.0000001011,"v":0.0,"t":1728000000}
+{"o":0.0000001011,"h":0.0000001011,"l":0.0000000992,"c":0.0000000996,"v":0.0,"t":1728003600}
+{"o":0.0000000996,"h":0.0000001002,"l":0.0000000993,"c":0.0000000999,"v":0.0,"t":1728007200}
+{"o":0.0000000999,"h":0.0000001005,"l":0.0000000998,"c":0.0000001001,"v":0.0,"t":1728010800}
+{"o":0.0000001001,"h":0.0000001001,"l":0.0000000994,"c":0.0000000998,"v":0.0,"t":1728014400}
+{"o":0.0000000998,"h":0.0000000999,"l":0.0000000985,"c":0.0000000987,"v":0.0,"t":1728018000}
+{"o":0.0000000987,"h":0.0000000994,"l":0.0000000984,"c":0.0000000992,"v":0.0,"t":1728021600}
+{"o":0.0000000992,"h":0.0000000994,"l":0.0000000984,"c":0.0000000985,"v":0.0,"t":1728025200}
+{"o":0.0000000985,"h":0.0000000988,"l":0.0000000975,"c":0.0000000982,"v":0.0,"t":1728028800}
+{"o":0.0000000982,"h":0.0000000985,"l":0.0000000978,"c":0.0000000983,"v":0.0,"t":1728032400}
+{"o":0.0000000983,"h":0.0000000988,"l":0.000000098,"c":0.0000000986,"v":0.0,"t":1728036000}
+{"o":0.0000000986,"h":0.0000000986,"l":0.0000000981,"c":0.0000000981,"v":0.0,"t":1728039600}
+{"o":0.0000000981,"h":0.0000001023,"l":0.0000000966,"c":0.0000001002,"v":500000.0,"t":1728043200}
+{"o":0.0000001002,"h":0.0000001019,"l":0.0000000999,"c":0.0000001013,"v":140000.0,"t":1728046800}
+{"o":0.0000001013,"h":0.0000001036,"l":0.0000001013,"c":0.0000001023,"v":0.0,"t":1728050400}
+{"o":0.0000001023,"h":0.0000001068,"l":0.0000001004,"c":0.0000001048,"v":13852915.2658306863,"t":1728054000}
+{"o":0.0000001048,"h":0.0000001052,"l":0.0000001029,"c":0.0000001037,"v":0.0,"t":1728057600}
+{"o":0.0000001037,"h":0.0000001056,"l":0.0000001036,"c":0.0000001054,"v":60000.0,"t":1728061200}
+{"o":0.0000001054,"h":0.0000001057,"l":0.0000001046,"c":0.0000001046,"v":0.0,"t":1728064800}
+{"o":0.0000001046,"h":0.0000001048,"l":0.0000001041,"c":0.0000001046,"v":0.0,"t":1728068400}
+{"o":0.0000001046,"h":0.0000001054,"l":0.000000104,"c":0.0000001047,"v":0.0,"t":1728072000}
+{"o":0.0000001047,"h":0.0000001058,"l":0.0000001041,"c":0.0000001056,"v":1894372.0821279781,"t":1728075600}
+{"o":0.0000001056,"h":0.0000001063,"l":0.0000001053,"c":0.000000106,"v":0.0,"t":1728079200}
+{"o":0.000000106,"h":0.0000001065,"l":0.0000001057,"c":0.0000001058,"v":0.0,"t":1728082800}
+{"o":0.0000001058,"h":0.000000106,"l":0.0000001052,"c":0.0000001052,"v":0.0,"t":1728086400}
+{"o":0.0000001052,"h":0.0000001061,"l":0.0000001052,"c":0.0000001056,"v":0.0,"t":1728090000}
+{"o":0.0000001056,"h":0.0000001066,"l":0.0000001055,"c":0.0000001065,"v":0.0,"t":1728093600}
+{"o":0.0000001065,"h":0.000000107,"l":0.0000001064,"c":0.0000001068,"v":0.0,"t":1728097200}
+{"o":0.0000001068,"h":0.0000001075,"l":0.0000001062,"c":0.0000001065,"v":0.0,"t":1728100800}
+{"o":0.0000001065,"h":0.0000001065,"l":0.0000001056,"c":0.0000001056,"v":0.0,"t":1728104400}
+{"o":0.0000001056,"h":0.000000106,"l":0.0000001049,"c":0.000000105,"v":0.0,"t":1728108000}
+{"o":0.000000105,"h":0.0000001057,"l":0.0000001048,"c":0.0000001054,"v":0.0,"t":1728111600}
+{"o":0.0000001054,"h":0.0000001068,"l":0.0000001046,"c":0.0000001057,"v":656988.4434487631,"t":1728115200}
+{"o":0.0000001057,"h":0.0000001057,"l":0.0000001054,"c":0.0000001055,"v":0.0,"t":1728118800}
+{"o":0.0000001055,"h":0.0000001068,"l":0.0000001055,"c":0.000000106,"v":0.0,"t":1728122400}
+{"o":0.000000106,"h":0.0000001065,"l":0.0000001058,"c":0.0000001064,"v":0.0,"t":1728126000}
+{"o":0.0000001064,"h":0.0000001065,"l":0.0000001059,"c":0.000000106,"v":0.0,"t":1728129600}
+{"o":0.000000106,"h":0.000000107,"l":0.0000001059,"c":0.0000001069,"v":0.0,"t":1728133200}
+{"o":0.0000001069,"h":0.0000001071,"l":0.0000001061,"c":0.0000001066,"v":0.0,"t":1728136800}
+{"o":0.0000001066,"h":0.0000001071,"l":0.0000001065,"c":0.0000001068,"v":0.0,"t":1728140400}
+{"o":0.0000001068,"h":0.0000001074,"l":0.0000001067,"c":0.0000001074,"v":0.0,"t":1728144000}
+{"o":0.0000001074,"h":0.0000001074,"l":0.0000001069,"c":0.000000107,"v":0.0,"t":1728147600}
+{"o":0.000000107,"h":0.0000001079,"l":0.0000001068,"c":0.0000001073,"v":0.0,"t":1728151200}
+{"o":0.0000001073,"h":0.0000001075,"l":0.0000001069,"c":0.0000001074,"v":0.0,"t":1728154800}
+{"o":0.0000001074,"h":0.0000001083,"l":0.0000001073,"c":0.0000001082,"v":0.0,"t":1728158400}
+{"o":0.0000001082,"h":0.0000001082,"l":0.0000001073,"c":0.0000001078,"v":0.0,"t":1728162000}
+{"o":0.0000001078,"h":0.0000001078,"l":0.0000001068,"c":0.0000001068,"v":0.0,"t":1728165600}
+{"o":0.0000001068,"h":0.0000001073,"l":0.0000001068,"c":0.0000001071,"v":0.0,"t":1728169200}
+{"o":0.0000001071,"h":0.0000001075,"l":0.000000107,"c":0.0000001073,"v":0.0,"t":1728172800}
+{"o":0.0000001073,"h":0.0000001074,"l":0.0000001064,"c":0.0000001064,"v":0.0,"t":1728176400}
+{"o":0.0000001064,"h":0.0000001068,"l":0.0000001063,"c":0.0000001066,"v":0.0,"t":1728180000}
+{"o":0.0000001066,"h":0.000000107,"l":0.000000106,"c":0.000000107,"v":0.0,"t":1728183600}
+{"o":0.000000107,"h":0.0000001075,"l":0.0000001066,"c":0.0000001072,"v":0.0,"t":1728187200}
+{"o":0.0000001072,"h":0.0000001074,"l":0.000000106,"c":0.0000001065,"v":943942.7915107519,"t":1728190800}
+{"o":0.0000001065,"h":0.0000001066,"l":0.0000001059,"c":0.0000001062,"v":0.0,"t":1728194400}
+{"o":0.0000001062,"h":0.0000001064,"l":0.0000001059,"c":0.0000001062,"v":0.0,"t":1728198000}
+{"o":0.0000001062,"h":0.000000107,"l":0.0000001055,"c":0.0000001058,"v":342237.556595503,"t":1728201600}
+{"o":0.0000001058,"h":0.0000001058,"l":0.0000001051,"c":0.0000001055,"v":0.0,"t":1728205200}
+{"o":0.0000001055,"h":0.0000001058,"l":0.0000001052,"c":0.0000001056,"v":0.0,"t":1728208800}
+{"o":0.0000001056,"h":0.0000001057,"l":0.000000105,"c":0.0000001053,"v":0.0,"t":1728212400}
+{"o":0.0000001053,"h":0.0000001053,"l":0.0000001048,"c":0.0000001049,"v":0.0,"t":1728216000}
+{"o":0.0000001049,"h":0.0000001197,"l":0.0000001045,"c":0.0000001187,"v":31363256.0558853447,"t":1728219600}
+{"o":0.0000001187,"h":0.000000119,"l":0.0000001162,"c":0.0000001164,"v":1687486.512836932,"t":1728223200}
+{"o":0.0000001164,"h":0.0000001178,"l":0.0000001162,"c":0.0000001166,"v":0.0,"t":1728226800}
+{"o":0.0000001166,"h":0.0000001176,"l":0.0000001163,"c":0.0000001176,"v":0.0,"t":1728230400}
+{"o":0.0000001176,"h":0.0000001176,"l":0.0000001166,"c":0.000000117,"v":1000000.0,"t":1728234000}
+{"o":0.000000117,"h":0.0000001173,"l":0.0000001163,"c":0.0000001167,"v":77858.590007687,"t":1728237600}
+{"o":0.0000001167,"h":0.0000001172,"l":0.0000001152,"c":0.0000001161,"v":1538419.503994697,"t":1728241200}
+{"o":0.0000002791,"h":0.0000002802,"l":0.0000002778,"c":0.0000002791,"v":198365.230383865,"t":1721044800}
+{"o":0.0000002791,"h":0.0000002816,"l":0.0000002755,"c":0.0000002788,"v":8120.494265718,"t":1721048400}
+{"o":0.0000002788,"h":0.0000002814,"l":0.0000002771,"c":0.0000002784,"v":0.0,"t":1721052000}
+{"o":0.0000002784,"h":0.0000002804,"l":0.000000277,"c":0.0000002792,"v":0.0,"t":1721055600}
+{"o":0.0000002792,"h":0.0000002799,"l":0.0000002755,"c":0.0000002774,"v":0.0,"t":1721059200}
+{"o":0.0000002774,"h":0.0000002783,"l":0.0000002746,"c":0.0000002768,"v":0.0,"t":1721062800}
+{"o":0.0000002768,"h":0.0000002778,"l":0.0000002728,"c":0.000000274,"v":3000000.0,"t":1721066400}
+{"o":0.000000274,"h":0.000000276,"l":0.0000002716,"c":0.0000002748,"v":0.0,"t":1721070000}
+{"o":0.0000002748,"h":0.000000275,"l":0.0000002719,"c":0.0000002725,"v":0.0,"t":1721073600}
+{"o":0.0000002725,"h":0.0000002739,"l":0.0000002712,"c":0.0000002738,"v":0.0,"t":1721077200}
+{"o":0.0000002738,"h":0.0000002739,"l":0.0000002679,"c":0.000000269,"v":0.0,"t":1721080800}
+{"o":0.000000269,"h":0.0000002705,"l":0.0000002671,"c":0.0000002682,"v":0.0,"t":1721084400}
+{"o":0.0000002682,"h":0.0000002707,"l":0.0000002669,"c":0.0000002704,"v":0.0,"t":1721088000}
+{"o":0.0000002704,"h":0.0000002715,"l":0.0000002693,"c":0.0000002699,"v":0.0,"t":1721091600}
+{"o":0.0000002699,"h":0.0000002733,"l":0.0000002698,"c":0.0000002727,"v":0.0,"t":1721095200}
+{"o":0.0000002727,"h":0.0000002735,"l":0.0000002702,"c":0.0000002706,"v":0.0,"t":1721098800}
+{"o":0.0000002706,"h":0.0000002715,"l":0.0000002694,"c":0.0000002702,"v":0.0,"t":1721102400}
+{"o":0.0000002702,"h":0.000000279,"l":0.0000002691,"c":0.0000002748,"v":0.0,"t":1721106000}
+{"o":0.0000002748,"h":0.0000002779,"l":0.0000002723,"c":0.0000002777,"v":0.0,"t":1721109600}
+{"o":0.0000002777,"h":0.0000002778,"l":0.0000002745,"c":0.0000002765,"v":0.0,"t":1721113200}
+{"o":0.0000002765,"h":0.00000028,"l":0.0000002748,"c":0.0000002766,"v":0.0,"t":1721116800}
+{"o":0.0000002766,"h":0.0000002776,"l":0.0000002741,"c":0.0000002755,"v":0.0,"t":1721120400}
+{"o":0.0000002755,"h":0.0000002762,"l":0.0000002729,"c":0.0000002731,"v":0.0,"t":1721124000}
+{"o":0.0000002731,"h":0.0000002743,"l":0.0000002707,"c":0.0000002711,"v":130997.62888552,"t":1721127600}
+{"o":0.0000002711,"h":0.0000002738,"l":0.0000002687,"c":0.0000002722,"v":1229343.60146314,"t":1721131200}
+{"o":0.0000002722,"h":0.0000002727,"l":0.0000002698,"c":0.0000002726,"v":0.0,"t":1721134800}
+{"o":0.0000002726,"h":0.0000002746,"l":0.0000002715,"c":0.0000002722,"v":0.0,"t":1721138400}
+{"o":0.0000002722,"h":0.0000002727,"l":0.0000002585,"c":0.0000002592,"v":1000000.0,"t":1721142000}
+{"o":0.0000002592,"h":0.0000006683,"l":0.0000002578,"c":0.0000004732,"v":159664789.5470813513,"t":1721145600}
+{"o":0.0000004732,"h":0.0000004756,"l":0.0000002665,"c":0.000000275,"v":80770497.7082842141,"t":1721149200}
+{"o":0.000000275,"h":0.0000002989,"l":0.0000002722,"c":0.0000002754,"v":33847583.5257569402,"t":1721152800}
+{"o":0.0000002754,"h":0.0000002771,"l":0.0000002745,"c":0.0000002755,"v":0.0,"t":1721156400}
+{"o":0.0000002755,"h":0.0000002858,"l":0.0000002753,"c":0.0000002857,"v":5894132.4926260021,"t":1721160000}
+{"o":0.0000002857,"h":0.0000002859,"l":0.000000283,"c":0.0000002842,"v":0.0,"t":1721163600}
+{"o":0.0000002842,"h":0.0000002923,"l":0.0000002838,"c":0.0000002881,"v":426718.67683888,"t":1721167200}
+{"o":0.0000002881,"h":0.0000002885,"l":0.0000002848,"c":0.000000287,"v":0.0,"t":1721170800}
+{"o":0.000000287,"h":0.0000002873,"l":0.0000002852,"c":0.0000002857,"v":0.0,"t":1721174400}
+{"o":0.0000002857,"h":0.0000002934,"l":0.0000002813,"c":0.0000002909,"v":113889.601446706,"t":1721178000}
+{"o":0.0000002909,"h":0.0000002925,"l":0.0000002899,"c":0.0000002924,"v":0.0,"t":1721181600}
+{"o":0.0000002924,"h":0.0000002944,"l":0.0000002869,"c":0.0000002873,"v":216091.366800324,"t":1721185200}
+{"o":0.0000002873,"h":0.0000002886,"l":0.0000002862,"c":0.0000002867,"v":0.0,"t":1721188800}
+{"o":0.0000002867,"h":0.0000002872,"l":0.0000002845,"c":0.0000002865,"v":0.0,"t":1721192400}
+{"o":0.0000002865,"h":0.0000002874,"l":0.0000002851,"c":0.0000002869,"v":0.0,"t":1721196000}
+{"o":0.0000002869,"h":0.000000289,"l":0.0000002868,"c":0.0000002879,"v":0.0,"t":1721199600}
+{"o":0.0000002879,"h":0.0000002899,"l":0.0000002843,"c":0.0000002856,"v":0.0,"t":1721203200}
+{"o":0.0000002856,"h":0.0000002864,"l":0.0000002828,"c":0.0000002829,"v":0.0,"t":1721206800}
+{"o":0.0000002829,"h":0.0000002849,"l":0.0000002829,"c":0.0000002845,"v":0.0,"t":1721210400}
+{"o":0.0000002845,"h":0.0000002887,"l":0.0000002844,"c":0.0000002877,"v":0.0,"t":1721214000}
+{"o":0.0000002877,"h":0.0000002928,"l":0.0000002865,"c":0.000000292,"v":1715107.6022734281,"t":1721217600}
+{"o":0.000000292,"h":0.0000002942,"l":0.0000002825,"c":0.0000002829,"v":5000000.0,"t":1721221200}
+{"o":0.0000002829,"h":0.0000002861,"l":0.0000002795,"c":0.0000002825,"v":441101.398442872,"t":1721224800}
+{"o":0.0000002825,"h":0.0000002871,"l":0.0000002762,"c":0.0000002806,"v":282364.368387931,"t":1721228400}
+{"o":0.0000002806,"h":0.0000002869,"l":0.0000002803,"c":0.0000002846,"v":0.0,"t":1721232000}
+{"o":0.0000002846,"h":0.0000002851,"l":0.000000282,"c":0.0000002836,"v":0.0,"t":1721235600}
+{"o":0.0000002836,"h":0.000000351,"l":0.0000002784,"c":0.0000002807,"v":56935612.0508554205,"t":1721239200}
+{"o":0.0000002807,"h":0.0000002816,"l":0.0000002768,"c":0.000000278,"v":1500000.0,"t":1721242800}
+{"o":0.000000278,"h":0.000000279,"l":0.000000277,"c":0.000000279,"v":0.0,"t":1721246400}
+{"o":0.000000279,"h":0.0000002813,"l":0.0000002746,"c":0.0000002757,"v":72163.479329751,"t":1721250000}
+{"o":0.0000002757,"h":0.000000277,"l":0.0000002748,"c":0.0000002766,"v":0.0,"t":1721253600}
+{"o":0.0000002766,"h":0.0000002779,"l":0.000000276,"c":0.0000002773,"v":0.0,"t":1721257200}
+{"o":0.0000002773,"h":0.0000002774,"l":0.0000002725,"c":0.0000002731,"v":0.0,"t":1721260800}
+{"o":0.0000002731,"h":0.000000281,"l":0.0000002709,"c":0.0000002782,"v":1282340.541964988,"t":1721264400}
+{"o":0.0000002782,"h":0.000000282,"l":0.0000002769,"c":0.0000002792,"v":0.0,"t":1721268000}
+{"o":0.0000002792,"h":0.0000002795,"l":0.0000002775,"c":0.0000002785,"v":0.0,"t":1721271600}
+{"o":0.0000002785,"h":0.0000002811,"l":0.0000002783,"c":0.0000002807,"v":0.0,"t":1721275200}
+{"o":0.0000002807,"h":0.0000002818,"l":0.0000002775,"c":0.0000002781,"v":0.0,"t":1721278800}
+{"o":0.0000002781,"h":0.000000279,"l":0.0000002768,"c":0.0000002771,"v":0.0,"t":1721282400}
+{"o":0.0000002771,"h":0.0000002792,"l":0.0000002769,"c":0.0000002791,"v":0.0,"t":1721286000}
+{"o":0.0000002791,"h":0.0000002798,"l":0.0000002775,"c":0.0000002777,"v":0.0,"t":1721289600}
+{"o":0.0000002777,"h":0.0000002817,"l":0.0000002768,"c":0.0000002793,"v":382416.545986964,"t":1721293200}
+{"o":0.0000002793,"h":0.0000002814,"l":0.0000002793,"c":0.0000002798,"v":0.0,"t":1721296800}
+{"o":0.0000002798,"h":0.0000002829,"l":0.0000002791,"c":0.0000002811,"v":764810.888398319,"t":1721300400}
+{"o":0.0000002811,"h":0.0000002812,"l":0.0000002776,"c":0.0000002785,"v":0.0,"t":1721304000}
+{"o":0.0000002785,"h":0.0000002801,"l":0.0000002774,"c":0.0000002789,"v":0.0,"t":1721307600}
+{"o":0.0000002789,"h":0.0000002844,"l":0.0000002782,"c":0.0000002836,"v":0.0,"t":1721311200}
+{"o":0.0000002836,"h":0.0000002872,"l":0.0000002781,"c":0.0000002811,"v":460577.744987233,"t":1721314800}
+{"o":0.0000002811,"h":0.0000002852,"l":0.0000002788,"c":0.0000002808,"v":67788.912787393,"t":1721318400}
+{"o":0.0000002808,"h":0.0000002839,"l":0.0000002805,"c":0.0000002836,"v":0.0,"t":1721322000}
+{"o":0.0000002836,"h":0.0000002846,"l":0.0000002811,"c":0.0000002828,"v":0.0,"t":1721325600}
+{"o":0.0000002828,"h":0.0000002844,"l":0.0000002808,"c":0.0000002818,"v":0.0,"t":1721329200}
+{"o":0.0000002818,"h":0.0000002829,"l":0.0000002799,"c":0.0000002799,"v":0.0,"t":1721332800}
+{"o":0.0000002799,"h":0.0000002809,"l":0.0000002791,"c":0.0000002793,"v":0.0,"t":1721336400}
+{"o":0.0000002793,"h":0.0000002841,"l":0.0000002757,"c":0.0000002806,"v":248501.580038691,"t":1721340000}
+{"o":0.0000002806,"h":0.0000002963,"l":0.00000028,"c":0.0000002901,"v":13532066.7632319853,"t":1721343600}
+{"o":0.0000002901,"h":0.0000002928,"l":0.0000002797,"c":0.0000002824,"v":187057.240085388,"t":1721347200}
+{"o":0.0000002824,"h":0.0000002856,"l":0.0000002814,"c":0.0000002815,"v":0.0,"t":1721350800}
+{"o":0.0000002815,"h":0.0000002887,"l":0.0000002794,"c":0.0000002873,"v":3175238.9602640779,"t":1721354400}
+{"o":0.0000002873,"h":0.0000002902,"l":0.0000002816,"c":0.0000002846,"v":279405.590670149,"t":1721358000}
+{"o":0.0000002846,"h":0.0000002863,"l":0.0000002836,"c":0.0000002863,"v":0.0,"t":1721361600}
+{"o":0.0000002863,"h":0.0000003858,"l":0.0000002836,"c":0.0000003822,"v":30215199.6231738776,"t":1721365200}
+{"o":0.0000003822,"h":0.0000003824,"l":0.0000003745,"c":0.000000377,"v":0.0,"t":1721368800}
+{"o":0.000000377,"h":0.0000003854,"l":0.0000003769,"c":0.000000384,"v":0.0,"t":1721372400}
+{"o":0.000000384,"h":0.0000003892,"l":0.000000382,"c":0.0000003831,"v":0.0,"t":1721376000}
+{"o":0.0000003831,"h":0.0000003864,"l":0.0000003795,"c":0.0000003858,"v":0.0,"t":1721379600}
+{"o":0.0000003858,"h":0.0000003909,"l":0.0000003804,"c":0.0000003869,"v":26022.78010373,"t":1721383200}
+{"o":0.0000003869,"h":0.000000389,"l":0.0000003848,"c":0.0000003856,"v":2014425.432000217,"t":1721386800}
+{"o":0.0000003856,"h":0.0000003864,"l":0.000000288,"c":0.0000002887,"v":29636068.952282358,"t":1721390400}
+{"o":0.0000002887,"h":0.0000002913,"l":0.0000002819,"c":0.0000002833,"v":764810.888398319,"t":1721394000}
+{"o":0.0000002833,"h":0.000000284,"l":0.0000002802,"c":0.0000002803,"v":0.0,"t":1721397600}
+{"o":0.0000002803,"h":0.000000283,"l":0.0000002798,"c":0.0000002801,"v":0.0,"t":1721401200}
+{"o":0.0000002801,"h":0.0000002802,"l":0.0000002756,"c":0.0000002794,"v":0.0,"t":1721404800}
+{"o":0.0000002794,"h":0.0000002863,"l":0.0000002771,"c":0.0000002807,"v":2563652.0459881751,"t":1721408400}
+{"o":0.0000002807,"h":0.0000002844,"l":0.0000002741,"c":0.0000002754,"v":4306928.8359455867,"t":1721412000}
+{"o":0.0000002754,"h":0.0000002793,"l":0.0000002735,"c":0.0000002779,"v":179101.103159851,"t":1721415600}
+{"o":0.0000002779,"h":0.0000002821,"l":0.0000002778,"c":0.0000002802,"v":0.0,"t":1721419200}
+{"o":0.0000002802,"h":0.0000002821,"l":0.0000002788,"c":0.0000002818,"v":0.0,"t":1721422800}
+{"o":0.0000002818,"h":0.0000002818,"l":0.0000002796,"c":0.0000002808,"v":0.0,"t":1721426400}
+{"o":0.0000002808,"h":0.0000002808,"l":0.0000002793,"c":0.0000002801,"v":0.0,"t":1721430000}
+{"o":0.0000002801,"h":0.0000002815,"l":0.000000279,"c":0.0000002796,"v":0.0,"t":1721433600}
+{"o":0.0000002796,"h":0.0000002798,"l":0.0000002774,"c":0.0000002783,"v":0.0,"t":1721437200}
+{"o":0.0000002783,"h":0.000000279,"l":0.0000002758,"c":0.0000002771,"v":0.0,"t":1721440800}
+{"o":0.0000002771,"h":0.0000002794,"l":0.0000002762,"c":0.0000002793,"v":0.0,"t":1721444400}
+{"o":0.0000002793,"h":0.0000002794,"l":0.000000278,"c":0.0000002781,"v":0.0,"t":1721448000}
+{"o":0.0000002781,"h":0.0000002832,"l":0.0000002781,"c":0.0000002819,"v":944395.374574233,"t":1721451600}
+{"o":0.0000002819,"h":0.0000002834,"l":0.0000002813,"c":0.0000002832,"v":0.0,"t":1721455200}
+{"o":0.0000002832,"h":0.0000003804,"l":0.0000002827,"c":0.0000003768,"v":30950343.047425665,"t":1721458800}
+{"o":0.0000003768,"h":0.0000003773,"l":0.0000003248,"c":0.0000003262,"v":29263576.7638358437,"t":1721462400}
+{"o":0.0000003262,"h":0.000000327,"l":0.0000002809,"c":0.0000002822,"v":1062305.4639091999,"t":1721466000}
+{"o":0.0000002822,"h":0.0000002832,"l":0.0000002772,"c":0.0000002786,"v":2000000.0,"t":1721469600}
+{"o":0.0000002786,"h":0.0000002803,"l":0.0000002784,"c":0.0000002798,"v":0.0,"t":1721473200}
+{"o":0.0000002798,"h":0.0000002798,"l":0.0000002782,"c":0.000000279,"v":0.0,"t":1721476800}
+{"o":0.000000279,"h":0.0000002809,"l":0.0000002421,"c":0.0000002428,"v":30311586.034430448,"t":1721480400}
+{"o":0.0000002428,"h":0.0000002431,"l":0.0000002151,"c":0.0000002155,"v":548604.468412787,"t":1721484000}
+{"o":0.0000002155,"h":0.0000002159,"l":0.0000002147,"c":0.0000002153,"v":0.0,"t":1721487600}
+{"o":0.0000002153,"h":0.0000002157,"l":0.0000002138,"c":0.0000002147,"v":0.0,"t":1721491200}
+{"o":0.0000002147,"h":0.0000002224,"l":0.0000002089,"c":0.0000002162,"v":2345162.169021586,"t":1721494800}
+{"o":0.0000002162,"h":0.0000002175,"l":0.0000002157,"c":0.000000217,"v":0.0,"t":1721498400}
+{"o":0.000000217,"h":0.0000002187,"l":0.0000002162,"c":0.0000002184,"v":0.0,"t":1721502000}
+{"o":0.0000002184,"h":0.0000002184,"l":0.0000002163,"c":0.0000002169,"v":0.0,"t":1721505600}
+{"o":0.0000002169,"h":0.0000002228,"l":0.0000002157,"c":0.0000002206,"v":1245237.9324949819,"t":1721509200}
+{"o":0.0000002206,"h":0.0000002225,"l":0.0000002199,"c":0.000000222,"v":0.0,"t":1721512800}
+{"o":0.000000222,"h":0.0000002222,"l":0.0000002208,"c":0.0000002217,"v":0.0,"t":1721516400}
+{"o":0.0000002217,"h":0.0000002227,"l":0.000000221,"c":0.0000002225,"v":0.0,"t":1721520000}
+{"o":0.0000002225,"h":0.0000002239,"l":0.0000002206,"c":0.0000002225,"v":516022.304962219,"t":1721523600}
+{"o":0.0000002225,"h":0.0000002232,"l":0.0000002207,"c":0.0000002231,"v":0.0,"t":1721527200}
+{"o":0.0000002231,"h":0.0000002238,"l":0.0000002225,"c":0.0000002236,"v":0.0,"t":1721530800}
+{"o":0.0000002236,"h":0.0000002634,"l":0.0000002229,"c":0.0000002631,"v":37997251.1568616405,"t":1721534400}
+{"o":0.0000002631,"h":0.0000002641,"l":0.0000002623,"c":0.0000002627,"v":37617278.6452930272,"t":1721538000}
+{"o":0.0000002627,"h":0.0000002657,"l":0.0000002623,"c":0.0000002654,"v":0.0,"t":1721541600}
+{"o":0.0000002654,"h":0.000000266,"l":0.000000222,"c":0.0000002227,"v":78587.25921059,"t":1721545200}
+{"o":0.0000002227,"h":0.0000002228,"l":0.0000002219,"c":0.0000002225,"v":0.0,"t":1721548800}
+{"o":0.0000002225,"h":0.0000002241,"l":0.000000221,"c":0.0000002223,"v":379972.511568616,"t":1721552400}
+{"o":0.0000002223,"h":0.000000223,"l":0.0000002145,"c":0.0000002156,"v":4053000.0,"t":1721556000}
+{"o":0.0000002156,"h":0.0000002157,"l":0.0000002146,"c":0.0000002147,"v":0.0,"t":1721559600}
+{"o":0.0000002147,"h":0.0000002153,"l":0.0000002141,"c":0.0000002149,"v":0.0,"t":1721563200}
+{"o":0.0000002149,"h":0.0000002163,"l":0.0000002131,"c":0.0000002146,"v":100000.090895304,"t":1721566800}
+{"o":0.0000002146,"h":0.0000002155,"l":0.0000002117,"c":0.0000002123,"v":0.0,"t":1721570400}
+{"o":0.0000002123,"h":0.0000002134,"l":0.0000002093,"c":0.0000002106,"v":0.0,"t":1721574000}
+{"o":0.0000002106,"h":0.0000002117,"l":0.0000002085,"c":0.0000002088,"v":0.0,"t":1721577600}
+{"o":0.0000002088,"h":0.0000002219,"l":0.0000002085,"c":0.0000002208,"v":2292877.868632054,"t":1721581200}
+{"o":0.0000002208,"h":0.0000002246,"l":0.0000002154,"c":0.000000219,"v":0.0,"t":1721584800}
+{"o":0.000000219,"h":0.0000002198,"l":0.0000002065,"c":0.0000002066,"v":13945604.7358746994,"t":1721588400}
+{"o":0.0000002066,"h":0.0000002072,"l":0.0000001992,"c":0.0000002017,"v":0.0,"t":1721592000}
+{"o":0.0000002017,"h":0.0000002026,"l":0.0000001956,"c":0.0000001961,"v":58000.0,"t":1721595600}
+{"o":0.0000001961,"h":0.0000001997,"l":0.000000196,"c":0.0000001965,"v":0.0,"t":1721599200}
+{"o":0.0000001965,"h":0.0000001969,"l":0.0000001949,"c":0.000000196,"v":0.0,"t":1721602800}
+{"o":0.000000196,"h":0.0000001978,"l":0.0000001947,"c":0.0000001975,"v":0.0,"t":1721606400}
+{"o":0.0000001975,"h":0.0000001994,"l":0.0000001972,"c":0.0000001993,"v":0.0,"t":1721610000}
+{"o":0.0000001993,"h":0.0000001997,"l":0.0000001946,"c":0.0000001955,"v":213230.655568532,"t":1721613600}
+{"o":0.0000001955,"h":0.0000001973,"l":0.0000001953,"c":0.0000001971,"v":0.0,"t":1721617200}
+{"o":0.0000001971,"h":0.0000001974,"l":0.0000001961,"c":0.0000001966,"v":0.0,"t":1721620800}
+{"o":0.0000001966,"h":0.0000002,"l":0.0000001964,"c":0.0000001988,"v":0.0,"t":1721624400}
+{"o":0.0000001988,"h":0.0000001999,"l":0.0000001979,"c":0.0000001986,"v":0.0,"t":1721628000}
+{"o":0.0000001986,"h":0.0000002006,"l":0.0000001986,"c":0.0000001998,"v":0.0,"t":1721631600}
+{"o":0.0000001998,"h":0.0000002016,"l":0.0000001987,"c":0.0000002011,"v":0.0,"t":1721635200}
+{"o":0.0000002011,"h":0.0000002017,"l":0.0000001992,"c":0.0000001992,"v":0.0,"t":1721638800}
+{"o":0.0000001992,"h":0.0000001995,"l":0.0000001969,"c":0.0000001986,"v":0.0,"t":1721642400}
+{"o":0.0000001986,"h":0.0000001989,"l":0.0000001971,"c":0.0000001973,"v":0.0,"t":1721646000}
+{"o":0.0000001973,"h":0.0000001986,"l":0.0000001968,"c":0.0000001976,"v":0.0,"t":1721649600}
+{"o":0.0000001976,"h":0.0000002029,"l":0.0000001961,"c":0.0000002022,"v":4150903.9460064699,"t":1721653200}
+{"o":0.0000002022,"h":0.0000002039,"l":0.0000002006,"c":0.0000002029,"v":0.0,"t":1721656800}
+{"o":0.0000002029,"h":0.0000002041,"l":0.0000002001,"c":0.000000201,"v":0.0,"t":1721660400}
+{"o":0.000000201,"h":0.000000204,"l":0.0000002,"c":0.0000002038,"v":6040.916211797,"t":1721664000}
+{"o":0.0000002038,"h":0.0000002044,"l":0.0000002013,"c":0.0000002015,"v":0.0,"t":1721667600}
+{"o":0.0000002015,"h":0.0000002019,"l":0.0000001997,"c":0.0000002017,"v":0.0,"t":1721671200}
+{"o":0.0000002017,"h":0.000000202,"l":0.0000001995,"c":0.0000001997,"v":0.0,"t":1721674800}
+{"o":0.0000001997,"h":0.0000002023,"l":0.0000001991,"c":0.0000002014,"v":1000000.0,"t":1721678400}
+{"o":0.0000002014,"h":0.0000002046,"l":0.0000002014,"c":0.0000002042,"v":271371.511153554,"t":1721682000}
+{"o":0.0000002042,"h":0.0000002067,"l":0.0000002042,"c":0.0000002061,"v":0.0,"t":1721685600}
+{"o":0.0000002061,"h":0.0000002076,"l":0.0000002051,"c":0.0000002056,"v":0.0,"t":1721689200}
+{"o":0.0000002056,"h":0.0000002059,"l":0.0000002038,"c":0.0000002057,"v":0.0,"t":1721692800}
+{"o":0.0000002057,"h":0.0000002073,"l":0.0000001807,"c":0.0000001817,"v":18000000.0,"t":1721696400}
+{"o":0.0000001817,"h":0.000000183,"l":0.0000001806,"c":0.0000001806,"v":0.0,"t":1721700000}
+{"o":0.0000001806,"h":0.0000001812,"l":0.000000177,"c":0.0000001778,"v":313992.049427859,"t":1721703600}
+{"o":0.0000001778,"h":0.0000001815,"l":0.0000001777,"c":0.0000001812,"v":0.0,"t":1721707200}
+{"o":0.0000001812,"h":0.0000001832,"l":0.000000181,"c":0.0000001825,"v":0.0,"t":1721710800}
+{"o":0.0000001825,"h":0.0000001829,"l":0.0000001809,"c":0.0000001819,"v":0.0,"t":1721714400}
+{"o":0.0000001819,"h":0.0000001821,"l":0.0000001806,"c":0.0000001809,"v":0.0,"t":1721718000}
+{"o":0.0000001809,"h":0.0000001812,"l":0.0000001788,"c":0.0000001795,"v":0.0,"t":1721721600}
+{"o":0.0000001795,"h":0.0000001801,"l":0.0000001786,"c":0.000000179,"v":0.0,"t":1721725200}
+{"o":0.000000179,"h":0.0000001795,"l":0.0000001781,"c":0.0000001795,"v":0.0,"t":1721728800}
+{"o":0.0000001795,"h":0.0000001828,"l":0.0000001795,"c":0.0000001813,"v":0.0,"t":1721732400}
+{"o":0.0000001813,"h":0.0000001826,"l":0.0000001808,"c":0.0000001814,"v":0.0,"t":1721736000}
+{"o":0.0000001814,"h":0.0000001848,"l":0.000000181,"c":0.0000001831,"v":0.0,"t":1721739600}
+{"o":0.0000001831,"h":0.0000001833,"l":0.0000001784,"c":0.0000001787,"v":0.0,"t":1721743200}
+{"o":0.0000001787,"h":0.0000001811,"l":0.0000001785,"c":0.0000001803,"v":0.0,"t":1721746800}
+{"o":0.0000001803,"h":0.0000001857,"l":0.0000001799,"c":0.0000001855,"v":0.0,"t":1721750400}
+{"o":0.0000001855,"h":0.0000001978,"l":0.0000001829,"c":0.0000001943,"v":25806230.0268589891,"t":1721754000}
+{"o":0.0000001943,"h":0.0000002201,"l":0.0000001936,"c":0.0000002189,"v":3029955.2657881221,"t":1721757600}
+{"o":0.0000002189,"h":0.0000002202,"l":0.0000001952,"c":0.0000001973,"v":25806230.0268589891,"t":1721761200}
+{"o":0.0000001973,"h":0.0000001975,"l":0.0000001774,"c":0.0000001779,"v":727127.245064963,"t":1721764800}
+{"o":0.0000001779,"h":0.0000001787,"l":0.0000001769,"c":0.0000001787,"v":0.0,"t":1721768400}
+{"o":0.0000001787,"h":0.0000001804,"l":0.0000001765,"c":0.0000001773,"v":920357.998930824,"t":1721772000}
+{"o":0.0000001773,"h":0.000000179,"l":0.0000001768,"c":0.0000001772,"v":0.0,"t":1721775600}
+{"o":0.0000001772,"h":0.0000001793,"l":0.0000001758,"c":0.0000001792,"v":0.0,"t":1721779200}
+{"o":0.0000001792,"h":0.0000001793,"l":0.0000001769,"c":0.0000001787,"v":0.0,"t":1721782800}
+{"o":0.0000001787,"h":0.0000001792,"l":0.0000001768,"c":0.0000001768,"v":0.0,"t":1721786400}
+{"o":0.0000001768,"h":0.0000001775,"l":0.0000001756,"c":0.0000001765,"v":0.0,"t":1721790000}
+{"o":0.0000001765,"h":0.0000001774,"l":0.0000001763,"c":0.0000001767,"v":0.0,"t":1721793600}
+{"o":0.0000001767,"h":0.000000178,"l":0.0000001766,"c":0.000000177,"v":0.0,"t":1721797200}
+{"o":0.000000177,"h":0.0000001774,"l":0.0000001759,"c":0.0000001764,"v":0.0,"t":1721800800}
+{"o":0.0000001764,"h":0.0000001767,"l":0.0000001755,"c":0.000000176,"v":0.0,"t":1721804400}
+{"o":0.000000176,"h":0.0000001812,"l":0.0000001728,"c":0.000000177,"v":562356.983386352,"t":1721808000}
+{"o":0.000000177,"h":0.0000001778,"l":0.0000001754,"c":0.0000001759,"v":605666.519694594,"t":1721811600}
+{"o":0.0000001759,"h":0.0000001761,"l":0.0000001747,"c":0.0000001749,"v":0.0,"t":1721815200}
+{"o":0.0000001749,"h":0.000000175,"l":0.0000001739,"c":0.0000001746,"v":0.0,"t":1721818800}
+{"o":0.0000001746,"h":0.0000001762,"l":0.0000001744,"c":0.0000001759,"v":0.0,"t":1721822400}
+{"o":0.0000001759,"h":0.000000176,"l":0.0000001734,"c":0.0000001751,"v":2236.650595293,"t":1721826000}
+{"o":0.0000001751,"h":0.0000001753,"l":0.0000001707,"c":0.0000001715,"v":0.0,"t":1721829600}
+{"o":0.0000001715,"h":0.0000001747,"l":0.0000001708,"c":0.0000001746,"v":0.0,"t":1721833200}
+{"o":0.0000001746,"h":0.000000176,"l":0.000000172,"c":0.000000172,"v":0.0,"t":1721836800}
+{"o":0.000000172,"h":0.0000001772,"l":0.0000001499,"c":0.0000001507,"v":31419411.3136011884,"t":1721840400}
+{"o":0.0000001507,"h":0.0000001542,"l":0.0000001506,"c":0.0000001539,"v":0.0,"t":1721844000}
+{"o":0.0000001539,"h":0.0000001543,"l":0.000000145,"c":0.0000001465,"v":3433509.0503702951,"t":1721847600}
+{"o":0.0000001465,"h":0.0000001465,"l":0.0000001447,"c":0.0000001449,"v":1836.100371805,"t":1721851200}
+{"o":0.0000001449,"h":0.0000001486,"l":0.0000001448,"c":0.0000001471,"v":0.0,"t":1721854800}
+{"o":0.0000001471,"h":0.0000001473,"l":0.0000001456,"c":0.0000001472,"v":1837.139751498,"t":1721858400}
+{"o":0.0000001472,"h":0.0000001482,"l":0.0000001465,"c":0.0000001466,"v":0.0,"t":1721862000}
+{"o":0.0000001466,"h":0.0000001473,"l":0.0000001453,"c":0.0000001462,"v":0.0,"t":1721865600}
+{"o":0.0000001462,"h":0.0000001516,"l":0.0000001462,"c":0.0000001489,"v":0.0,"t":1721869200}
+{"o":0.0000001489,"h":0.000000155,"l":0.0000001489,"c":0.0000001528,"v":0.0,"t":1721872800}
+{"o":0.0000001528,"h":0.0000001542,"l":0.0000001525,"c":0.000000153,"v":0.0,"t":1721876400}
+{"o":0.000000153,"h":0.000000154,"l":0.000000151,"c":0.0000001517,"v":0.0,"t":1721880000}
+{"o":0.0000001517,"h":0.0000001533,"l":0.000000151,"c":0.0000001531,"v":0.0,"t":1721883600}
+{"o":0.0000001531,"h":0.0000001538,"l":0.0000001518,"c":0.0000001521,"v":0.0,"t":1721887200}
+{"o":0.0000001521,"h":0.0000001542,"l":0.0000001463,"c":0.0000001486,"v":42552.224490029,"t":1721890800}
+{"o":0.0000001486,"h":0.0000001492,"l":0.0000001473,"c":0.0000001479,"v":0.0,"t":1721894400}
+{"o":0.0000001479,"h":0.000000149,"l":0.000000147,"c":0.0000001487,"v":593781.233648549,"t":1721898000}
+{"o":0.0000001487,"h":0.0000001512,"l":0.0000001487,"c":0.0000001505,"v":0.0,"t":1721901600}
+{"o":0.0000001505,"h":0.0000001507,"l":0.0000001493,"c":0.0000001497,"v":0.0,"t":1721905200}
+{"o":0.0000001497,"h":0.0000001519,"l":0.0000001488,"c":0.0000001509,"v":0.0,"t":1721908800}
+{"o":0.0000001509,"h":0.0000001518,"l":0.0000001498,"c":0.0000001504,"v":0.0,"t":1721912400}
+{"o":0.0000001504,"h":0.0000001525,"l":0.0000001474,"c":0.0000001475,"v":0.0,"t":1721916000}
+{"o":0.0000001475,"h":0.000000149,"l":0.0000001469,"c":0.0000001483,"v":0.0,"t":1721919600}
+{"o":0.0000001483,"h":0.0000001491,"l":0.0000001465,"c":0.000000148,"v":0.0,"t":1721923200}
+{"o":0.000000148,"h":0.000000149,"l":0.0000001471,"c":0.0000001484,"v":0.0,"t":1721926800}
+{"o":0.0000001484,"h":0.0000001513,"l":0.0000001478,"c":0.0000001508,"v":0.0,"t":1721930400}
+{"o":0.0000001508,"h":0.0000001517,"l":0.0000001485,"c":0.0000001491,"v":6050.348077484,"t":1721934000}
+{"o":0.0000001491,"h":0.0000001514,"l":0.000000147,"c":0.000000147,"v":0.0,"t":1721937600}
+{"o":0.000000147,"h":0.0000001477,"l":0.0000001452,"c":0.0000001458,"v":0.0,"t":1721941200}
+{"o":0.0000001458,"h":0.0000001464,"l":0.000000145,"c":0.0000001455,"v":15.0,"t":1721944800}
+{"o":0.0000001455,"h":0.0000001464,"l":0.000000145,"c":0.0000001458,"v":0.0,"t":1721948400}
+{"o":0.0000001458,"h":0.000000146,"l":0.0000001444,"c":0.0000001449,"v":0.0,"t":1721952000}
+{"o":0.0000001449,"h":0.0000001452,"l":0.0000001438,"c":0.000000144,"v":0.0,"t":1721955600}
+{"o":0.000000144,"h":0.0000001441,"l":0.0000001423,"c":0.0000001427,"v":0.0,"t":1721959200}
+{"o":0.0000001427,"h":0.0000001431,"l":0.0000001416,"c":0.0000001426,"v":0.0,"t":1721962800}
+{"o":0.0000001426,"h":0.0000001427,"l":0.0000001413,"c":0.0000001414,"v":0.0,"t":1721966400}
+{"o":0.0000001414,"h":0.000000142,"l":0.000000141,"c":0.0000001416,"v":0.0,"t":1721970000}
+{"o":0.0000001416,"h":0.0000001418,"l":0.000000141,"c":0.0000001414,"v":0.0,"t":1721973600}
+{"o":0.0000001414,"h":0.0000001482,"l":0.0000001393,"c":0.00000014,"v":10000018.9325303659,"t":1721977200}
+{"o":0.00000014,"h":0.0000001401,"l":0.0000001388,"c":0.0000001389,"v":0.0,"t":1721980800}
+{"o":0.0000001389,"h":0.0000001389,"l":0.0000001374,"c":0.0000001383,"v":0.0,"t":1721984400}
+{"o":0.0000001383,"h":0.0000001389,"l":0.0000001378,"c":0.0000001386,"v":0.0,"t":1721988000}
+{"o":0.0000001386,"h":0.0000001389,"l":0.0000001382,"c":0.0000001385,"v":1.0,"t":1721991600}
+{"o":0.0000001385,"h":0.0000001392,"l":0.0000001294,"c":0.0000001303,"v":22473521.592524264,"t":1721995200}
+{"o":0.0000001303,"h":0.0000001308,"l":0.0000001266,"c":0.000000127,"v":0.0,"t":1721998800}
+{"o":0.000000127,"h":0.0000001296,"l":0.0000001268,"c":0.0000001283,"v":0.0,"t":1722002400}
+{"o":0.0000001283,"h":0.0000001284,"l":0.0000001274,"c":0.0000001279,"v":0.0,"t":1722006000}
+{"o":0.0000001279,"h":0.0000001284,"l":0.0000001275,"c":0.0000001281,"v":0.0,"t":1722009600}
+{"o":0.0000001281,"h":0.0000001282,"l":0.0000001271,"c":0.0000001277,"v":0.0,"t":1722013200}
+{"o":0.0000001277,"h":0.0000001279,"l":0.0000001272,"c":0.0000001272,"v":0.0,"t":1722016800}
+{"o":0.0000001272,"h":0.0000001277,"l":0.0000001269,"c":0.0000001274,"v":0.0,"t":1722020400}
+{"o":0.0000001274,"h":0.0000001282,"l":0.0000001273,"c":0.0000001279,"v":0.0,"t":1722024000}
+{"o":0.0000001279,"h":0.0000001281,"l":0.0000001203,"c":0.0000001207,"v":207982.165354569,"t":1722027600}
+{"o":0.0000001207,"h":0.0000001209,"l":0.00000012,"c":0.0000001201,"v":0.0,"t":1722031200}
+{"o":0.0000001201,"h":0.0000001203,"l":0.0000001198,"c":0.0000001202,"v":0.0,"t":1722034800}
+{"o":0.0000001202,"h":0.0000001209,"l":0.00000012,"c":0.0000001206,"v":0.0,"t":1722038400}
+{"o":0.0000001206,"h":0.0000001279,"l":0.0000001206,"c":0.000000122,"v":31723414.7298621498,"t":1722042000}
+{"o":0.000000122,"h":0.0000001229,"l":0.0000001203,"c":0.0000001204,"v":2976027.9920366039,"t":1722045600}
+{"o":0.0000001204,"h":0.0000001214,"l":0.0000001198,"c":0.0000001212,"v":0.0,"t":1722049200}
+{"o":0.0000001212,"h":0.0000001214,"l":0.0000001204,"c":0.0000001204,"v":0.0,"t":1722052800}
+{"o":0.0000001204,"h":0.0000001226,"l":0.0000001197,"c":0.0000001225,"v":236414.977554141,"t":1722056400}
+{"o":0.0000001225,"h":0.0000001226,"l":0.0000001217,"c":0.0000001218,"v":0.0,"t":1722060000}
+{"o":0.0000001218,"h":0.0000001224,"l":0.0000001209,"c":0.0000001211,"v":0.0,"t":1722063600}
+{"o":0.0000001211,"h":0.0000001211,"l":0.0000001201,"c":0.0000001202,"v":0.0,"t":1722067200}
+{"o":0.0000001202,"h":0.0000001208,"l":0.0000001202,"c":0.0000001207,"v":0.0,"t":1722070800}
+{"o":0.0000001207,"h":0.0000001228,"l":0.0000001206,"c":0.0000001227,"v":6537.919245076,"t":1722074400}
+{"o":0.0000001227,"h":0.0000001234,"l":0.0000001226,"c":0.0000001227,"v":0.0,"t":1722078000}
+{"o":0.0000001227,"h":0.0000001234,"l":0.0000001218,"c":0.0000001224,"v":2426383.5888461033,"t":1722081600}
+{"o":0.0000001224,"h":0.0000001225,"l":0.000000121,"c":0.0000001215,"v":0.0,"t":1722085200}
+{"o":0.0000001215,"h":0.0000001235,"l":0.0000001213,"c":0.0000001229,"v":0.0,"t":1722088800}
+{"o":0.0000001229,"h":0.0000001254,"l":0.0000001228,"c":0.0000001248,"v":0.0,"t":1722092400}
+{"o":0.0000001248,"h":0.0000001254,"l":0.0000001243,"c":0.0000001253,"v":0.0,"t":1722096000}
+{"o":0.0000001253,"h":0.0000001262,"l":0.0000001248,"c":0.000000126,"v":0.0,"t":1722099600}
+{"o":0.000000126,"h":0.0000001261,"l":0.0000001245,"c":0.0000001256,"v":0.0,"t":1722103200}
+{"o":0.0000001256,"h":0.0000001269,"l":0.0000001254,"c":0.0000001255,"v":0.0,"t":1722106800}
+{"o":0.0000001255,"h":0.0000001278,"l":0.0000001243,"c":0.0000001244,"v":0.0,"t":1722110400}
+{"o":0.0000001244,"h":0.0000001251,"l":0.000000122,"c":0.0000001224,"v":0.0,"t":1722114000}
+{"o":0.0000001224,"h":0.0000001229,"l":0.0000001219,"c":0.0000001227,"v":0.0,"t":1722117600}
+{"o":0.0000001227,"h":0.000000124,"l":0.0000001227,"c":0.0000001238,"v":0.0,"t":1722121200}
+{"o":0.0000001238,"h":0.0000001248,"l":0.000000123,"c":0.0000001232,"v":0.0,"t":1722124800}
+{"o":0.0000001232,"h":0.0000001232,"l":0.000000122,"c":0.0000001226,"v":0.0,"t":1722128400}
+{"o":0.0000001226,"h":0.0000001233,"l":0.0000001223,"c":0.0000001231,"v":1.0,"t":1722132000}
+{"o":0.0000001231,"h":0.0000001238,"l":0.000000123,"c":0.0000001235,"v":0.0,"t":1722135600}
+{"o":0.0000001235,"h":0.000000125,"l":0.0000001232,"c":0.000000125,"v":0.0,"t":1722139200}
+{"o":0.000000125,"h":0.0000001257,"l":0.000000121,"c":0.0000001212,"v":160000.0,"t":1722142800}
+{"o":0.0000001212,"h":0.0000001219,"l":0.000000121,"c":0.0000001215,"v":0.0,"t":1722146400}
+{"o":0.0000001215,"h":0.0000001218,"l":0.0000001203,"c":0.0000001204,"v":0.0,"t":1722150000}
+{"o":0.0000001204,"h":0.0000001219,"l":0.00000012,"c":0.0000001214,"v":288297.761439862,"t":1722153600}
+{"o":0.0000001214,"h":0.0000001216,"l":0.0000001209,"c":0.0000001215,"v":0.0,"t":1722157200}
+{"o":0.0000001215,"h":0.0000001216,"l":0.0000001208,"c":0.0000001209,"v":0.0,"t":1722160800}
+{"o":0.0000001209,"h":0.000000121,"l":0.00000012,"c":0.0000001204,"v":0.0,"t":1722164400}
+{"o":0.0000001204,"h":0.0000001207,"l":0.0000001197,"c":0.0000001201,"v":0.0,"t":1722168000}
+{"o":0.0000001201,"h":0.0000001203,"l":0.0000001195,"c":0.0000001197,"v":0.0,"t":1722171600}
+{"o":0.0000001197,"h":0.0000001212,"l":0.0000001195,"c":0.0000001208,"v":0.0,"t":1722175200}
+{"o":0.0000001208,"h":0.0000001214,"l":0.0000001206,"c":0.0000001212,"v":0.0,"t":1722178800}
+{"o":0.0000001212,"h":0.0000001216,"l":0.0000001206,"c":0.0000001215,"v":0.0,"t":1722182400}
+{"o":0.0000001215,"h":0.0000001218,"l":0.000000121,"c":0.0000001214,"v":0.0,"t":1722186000}
+{"o":0.0000001214,"h":0.0000001215,"l":0.0000001203,"c":0.0000001205,"v":1.0,"t":1722189600}
+{"o":0.0000001205,"h":0.000000121,"l":0.0000001202,"c":0.0000001208,"v":0.0,"t":1722193200}
+{"o":0.0000001208,"h":0.000000121,"l":0.0000001204,"c":0.0000001205,"v":0.0,"t":1722196800}
+{"o":0.0000001205,"h":0.0000001215,"l":0.0000001204,"c":0.0000001209,"v":0.0,"t":1722200400}
+{"o":0.0000001209,"h":0.0000001221,"l":0.0000001205,"c":0.0000001216,"v":393217.458019521,"t":1722204000}
+{"o":0.0000001216,"h":0.0000001218,"l":0.0000001204,"c":0.0000001206,"v":0.0,"t":1722207600}
+{"o":0.0000001206,"h":0.0000001209,"l":0.0000001179,"c":0.0000001186,"v":274.636097872,"t":1722211200}
+{"o":0.0000001186,"h":0.0000001191,"l":0.000000118,"c":0.0000001189,"v":0.0,"t":1722214800}
+{"o":0.0000001189,"h":0.0000001191,"l":0.0000001159,"c":0.000000116,"v":0.0,"t":1722218400}
+{"o":0.000000116,"h":0.0000001164,"l":0.0000001154,"c":0.000000116,"v":0.0,"t":1722222000}
+{"o":0.000000116,"h":0.0000001162,"l":0.0000001151,"c":0.0000001152,"v":0.0,"t":1722225600}
+{"o":0.0000001152,"h":0.0000001156,"l":0.000000115,"c":0.0000001152,"v":0.0,"t":1722229200}
+{"o":0.0000001152,"h":0.0000001158,"l":0.0000001151,"c":0.0000001157,"v":0.0,"t":1722232800}
+{"o":0.0000001157,"h":0.0000001167,"l":0.0000001155,"c":0.000000116,"v":0.0,"t":1722236400}
+{"o":0.000000116,"h":0.0000001222,"l":0.0000001159,"c":0.000000122,"v":328169.026516472,"t":1722240000}
+{"o":0.000000122,"h":0.0000001223,"l":0.0000001217,"c":0.0000001219,"v":42739.345375847,"t":1722243600}
+{"o":0.0000001219,"h":0.0000001227,"l":0.0000001219,"c":0.0000001226,"v":0.0,"t":1722247200}
+{"o":0.0000001226,"h":0.0000001229,"l":0.0000001219,"c":0.0000001226,"v":0.0,"t":1722250800}
+{"o":0.0000001226,"h":0.0000001227,"l":0.0000001212,"c":0.0000001215,"v":0.0,"t":1722254400}
+{"o":0.0000001215,"h":0.0000001229,"l":0.0000001214,"c":0.0000001227,"v":0.0,"t":1722258000}
+{"o":0.0000001227,"h":0.0000001252,"l":0.0000001217,"c":0.0000001238,"v":2440593.1568795331,"t":1722261600}
+{"o":0.0000001238,"h":0.0000001252,"l":0.0000001235,"c":0.0000001243,"v":0.0,"t":1722265200}
+{"o":0.0000001243,"h":0.0000001262,"l":0.0000001239,"c":0.0000001258,"v":0.0,"t":1722268800}
+{"o":0.0000001258,"h":0.000000126,"l":0.0000001243,"c":0.0000001245,"v":0.0,"t":1722272400}
+{"o":0.0000001245,"h":0.0000001252,"l":0.000000124,"c":0.0000001252,"v":0.0,"t":1722276000}
+{"o":0.0000001252,"h":0.0000001256,"l":0.0000001235,"c":0.0000001235,"v":43319.707692504,"t":1722279600}
+{"o":0.0000001235,"h":0.0000001243,"l":0.0000001227,"c":0.0000001242,"v":0.0,"t":1722283200}
+{"o":0.0000001242,"h":0.0000001261,"l":0.0000001242,"c":0.0000001255,"v":0.0,"t":1722286800}
+{"o":0.0000001255,"h":0.000000126,"l":0.0000001247,"c":0.000000126,"v":0.0,"t":1722290400}
+{"o":0.000000126,"h":0.0000001271,"l":0.0000001257,"c":0.0000001265,"v":0.0,"t":1722294000}
+{"o":0.0000001265,"h":0.0000001274,"l":0.0000001256,"c":0.0000001262,"v":0.0,"t":1722297600}
+{"o":0.0000001262,"h":0.000000128,"l":0.0000001257,"c":0.0000001279,"v":0.0,"t":1722301200}
+{"o":0.0000001279,"h":0.0000001287,"l":0.0000001271,"c":0.0000001276,"v":0.0,"t":1722304800}
+{"o":0.0000001276,"h":0.0000001279,"l":0.0000001263,"c":0.0000001264,"v":0.0,"t":1722308400}
+{"o":0.0000001264,"h":0.0000001267,"l":0.0000001227,"c":0.0000001228,"v":4451903.0655212663,"t":1722312000}
+{"o":0.0000001228,"h":0.0000001246,"l":0.0000001223,"c":0.0000001241,"v":0.0,"t":1722315600}
+{"o":0.0000001241,"h":0.0000001243,"l":0.0000001235,"c":0.0000001237,"v":0.0,"t":1722319200}
+{"o":0.0000001237,"h":0.0000001239,"l":0.000000123,"c":0.0000001238,"v":0.0,"t":1722322800}
+{"o":0.0000001238,"h":0.0000001249,"l":0.0000001218,"c":0.0000001231,"v":2440593.1568795331,"t":1722326400}
+{"o":0.0000001231,"h":0.0000001231,"l":0.0000001224,"c":0.0000001227,"v":0.0,"t":1722330000}
+{"o":0.0000001227,"h":0.0000001236,"l":0.0000001226,"c":0.0000001232,"v":0.0,"t":1722333600}
+{"o":0.0000001232,"h":0.0000001237,"l":0.000000123,"c":0.0000001231,"v":0.0,"t":1722337200}
+{"o":0.0000001231,"h":0.0000001242,"l":0.0000001227,"c":0.0000001228,"v":0.0,"t":1722340800}
+{"o":0.0000001228,"h":0.0000001242,"l":0.000000122,"c":0.0000001241,"v":0.0,"t":1722344400}
+{"o":0.0000001241,"h":0.0000001246,"l":0.0000001203,"c":0.0000001212,"v":1700529.1876540999,"t":1722348000}
+{"o":0.0000001212,"h":0.0000001222,"l":0.0000001203,"c":0.0000001209,"v":2868.113398721,"t":1722351600}
+{"o":0.0000001209,"h":0.0000001217,"l":0.0000001206,"c":0.0000001217,"v":0.0,"t":1722355200}
+{"o":0.0000001217,"h":0.0000001235,"l":0.0000001181,"c":0.0000001198,"v":1982974.504339095,"t":1722358800}
+{"o":0.0000001198,"h":0.0000001202,"l":0.0000001191,"c":0.0000001194,"v":0.0,"t":1722362400}
+{"o":0.0000001194,"h":0.0000001205,"l":0.0000001192,"c":0.0000001194,"v":0.0,"t":1722366000}
+{"o":0.0000001194,"h":0.000000121,"l":0.0000001181,"c":0.0000001182,"v":0.0,"t":1722369600}
+{"o":0.0000001182,"h":0.0000001198,"l":0.0000001181,"c":0.0000001194,"v":46650.158145976,"t":1722373200}
+{"o":0.0000001194,"h":0.00000012,"l":0.0000001194,"c":0.0000001195,"v":0.0,"t":1722376800}
+{"o":0.0000001195,"h":0.0000001199,"l":0.0000001191,"c":0.0000001197,"v":0.0,"t":1722380400}
+{"o":0.0000001197,"h":0.0000001204,"l":0.0000001185,"c":0.0000001186,"v":0.0,"t":1722384000}
+{"o":0.0000001186,"h":0.0000001192,"l":0.0000001181,"c":0.0000001182,"v":0.0,"t":1722387600}
+{"o":0.0000001182,"h":0.0000001191,"l":0.000000118,"c":0.0000001189,"v":0.0,"t":1722391200}
+{"o":0.0000001189,"h":0.000000119,"l":0.0000001181,"c":0.0000001185,"v":0.0,"t":1722394800}
+{"o":0.0000001185,"h":0.0000001204,"l":0.0000001184,"c":0.0000001197,"v":0.0,"t":1722398400}
+{"o":0.0000001197,"h":0.0000001203,"l":0.0000001179,"c":0.000000118,"v":0.0,"t":1722402000}
+{"o":0.000000118,"h":0.0000001181,"l":0.0000001167,"c":0.0000001169,"v":0.0,"t":1722405600}
+{"o":0.0000001169,"h":0.0000001172,"l":0.0000001166,"c":0.0000001171,"v":0.0,"t":1722409200}
+{"o":0.0000001171,"h":0.0000001175,"l":0.0000001165,"c":0.0000001166,"v":0.0,"t":1722412800}
+{"o":0.0000001166,"h":0.0000001171,"l":0.0000001162,"c":0.0000001168,"v":0.0,"t":1722416400}
+{"o":0.0000001168,"h":0.0000001178,"l":0.0000001168,"c":0.0000001177,"v":0.0,"t":1722420000}
+{"o":0.0000001177,"h":0.0000001183,"l":0.0000001174,"c":0.000000118,"v":0.0,"t":1722423600}
+{"o":0.000000118,"h":0.0000001184,"l":0.0000001175,"c":0.0000001184,"v":0.0,"t":1722427200}
+{"o":0.0000001184,"h":0.0000001184,"l":0.0000001164,"c":0.0000001174,"v":0.0,"t":1722430800}
+{"o":0.0000001174,"h":0.0000001191,"l":0.0000001167,"c":0.0000001188,"v":0.0,"t":1722434400}
+{"o":0.0000001188,"h":0.0000001193,"l":0.0000001184,"c":0.0000001191,"v":0.0,"t":1722438000}
+{"o":0.0000001191,"h":0.0000001195,"l":0.0000001178,"c":0.000000119,"v":0.0,"t":1722441600}
+{"o":0.000000119,"h":0.0000001193,"l":0.0000001174,"c":0.0000001179,"v":0.0,"t":1722445200}
+{"o":0.0000001179,"h":0.0000001202,"l":0.0000001177,"c":0.000000119,"v":60000.240215011,"t":1722448800}
+{"o":0.000000119,"h":0.0000001228,"l":0.0000001185,"c":0.0000001218,"v":0.0,"t":1722452400}
+{"o":0.0000001218,"h":0.000000124,"l":0.0000001216,"c":0.0000001239,"v":0.0,"t":1722456000}
+{"o":0.0000001239,"h":0.0000001245,"l":0.0000001119,"c":0.0000001127,"v":20000000.0,"t":1722459600}
+{"o":0.0000001127,"h":0.000000114,"l":0.0000001127,"c":0.0000001131,"v":0.0,"t":1722463200}
+{"o":0.0000001131,"h":0.0000001142,"l":0.0000001058,"c":0.0000001068,"v":161482.031538282,"t":1722466800}
+{"o":0.0000001068,"h":0.000000108,"l":0.0000001061,"c":0.0000001075,"v":1401749.694936333,"t":1722470400}
+{"o":0.0000001075,"h":0.0000001086,"l":0.0000001072,"c":0.000000108,"v":0.0,"t":1722474000}
+{"o":0.000000108,"h":0.0000001092,"l":0.0000001077,"c":0.0000001087,"v":0.0,"t":1722477600}
+{"o":0.0000001087,"h":0.0000001097,"l":0.0000001087,"c":0.0000001096,"v":0.0,"t":1722481200}
+{"o":0.0000001096,"h":0.0000001113,"l":0.0000001069,"c":0.0000001085,"v":8005.43461621,"t":1722484800}
+{"o":0.0000001085,"h":0.0000001088,"l":0.0000001066,"c":0.0000001069,"v":0.0,"t":1722488400}
+{"o":0.0000001069,"h":0.0000001073,"l":0.0000001065,"c":0.0000001073,"v":0.0,"t":1722492000}
+{"o":0.0000001073,"h":0.0000001076,"l":0.0000001066,"c":0.0000001074,"v":0.0,"t":1722495600}
+{"o":0.0000001074,"h":0.0000001075,"l":0.0000001067,"c":0.0000001067,"v":0.0,"t":1722499200}
+{"o":0.0000001067,"h":0.0000001076,"l":0.0000001063,"c":0.0000001075,"v":0.0,"t":1722502800}
+{"o":0.0000001075,"h":0.0000001076,"l":0.0000001068,"c":0.0000001069,"v":0.0,"t":1722506400}
+{"o":0.0000001069,"h":0.0000001073,"l":0.0000001063,"c":0.0000001065,"v":0.0,"t":1722510000}
+{"o":0.0000001065,"h":0.0000001066,"l":0.0000001054,"c":0.0000001057,"v":0.0,"t":1722513600}
+{"o":0.0000001057,"h":0.0000001069,"l":0.0000001054,"c":0.0000001065,"v":0.0,"t":1722517200}
+{"o":0.0000001065,"h":0.0000001098,"l":0.0000001063,"c":0.0000001098,"v":0.0,"t":1722520800}
+{"o":0.0000001098,"h":0.0000001119,"l":0.0000001095,"c":0.0000001111,"v":0.0,"t":1722524400}
+{"o":0.0000001111,"h":0.0000001127,"l":0.000000111,"c":0.0000001114,"v":0.0,"t":1722528000}
+{"o":0.0000001114,"h":0.0000001133,"l":0.0000001113,"c":0.0000001114,"v":0.0,"t":1722531600}
+{"o":0.0000001114,"h":0.0000001145,"l":0.0000001114,"c":0.0000001131,"v":0.0,"t":1722535200}
+{"o":0.0000001131,"h":0.0000001131,"l":0.0000001111,"c":0.0000001113,"v":0.0,"t":1722538800}
+{"o":0.0000001113,"h":0.0000001122,"l":0.0000001095,"c":0.0000001096,"v":0.0,"t":1722542400}
+{"o":0.0000001096,"h":0.0000001099,"l":0.0000001078,"c":0.0000001087,"v":0.0,"t":1722546000}
+{"o":0.0000001087,"h":0.0000001088,"l":0.0000001073,"c":0.000000108,"v":0.0,"t":1722549600}
+{"o":0.000000108,"h":0.0000001083,"l":0.0000001074,"c":0.000000108,"v":0.0,"t":1722553200}
+{"o":0.000000108,"h":0.0000001083,"l":0.0000001067,"c":0.0000001082,"v":0.0,"t":1722556800}
+{"o":0.0000001082,"h":0.00000011,"l":0.0000001082,"c":0.0000001099,"v":0.0,"t":1722560400}
+{"o":0.0000001099,"h":0.0000001119,"l":0.0000001094,"c":0.0000001108,"v":0.0,"t":1722564000}
+{"o":0.0000001108,"h":0.0000001112,"l":0.0000001097,"c":0.00000011,"v":0.0,"t":1722567600}
+{"o":0.00000011,"h":0.0000001104,"l":0.0000001095,"c":0.0000001095,"v":0.0,"t":1722571200}
+{"o":0.0000001095,"h":0.0000001115,"l":0.0000001094,"c":0.0000001113,"v":0.0,"t":1722574800}
+{"o":0.0000001113,"h":0.0000001136,"l":0.0000001069,"c":0.0000001074,"v":12737313.2911915798,"t":1722578400}
+{"o":0.0000001074,"h":0.0000001087,"l":0.0000001072,"c":0.0000001078,"v":0.0,"t":1722582000}
+{"o":0.0000001078,"h":0.0000001085,"l":0.0000001066,"c":0.0000001066,"v":0.0,"t":1722585600}
+{"o":0.0000001066,"h":0.0000001067,"l":0.0000001058,"c":0.0000001062,"v":0.0,"t":1722589200}
+{"o":0.0000001062,"h":0.0000001066,"l":0.0000001055,"c":0.0000001059,"v":0.0,"t":1722592800}
+{"o":0.0000001059,"h":0.0000001061,"l":0.0000001053,"c":0.0000001059,"v":0.0,"t":1722596400}
+{"o":0.0000001059,"h":0.0000001072,"l":0.0000001053,"c":0.0000001061,"v":0.0,"t":1722600000}
+{"o":0.0000001061,"h":0.000000107,"l":0.0000001038,"c":0.0000001048,"v":0.0,"t":1722603600}
+{"o":0.0000001048,"h":0.0000001118,"l":0.0000001046,"c":0.0000001104,"v":0.0,"t":1722607200}
+{"o":0.0000001104,"h":0.0000001138,"l":0.00000011,"c":0.0000001109,"v":0.0,"t":1722610800}
+{"o":0.0000001109,"h":0.0000001128,"l":0.0000001105,"c":0.0000001127,"v":0.0,"t":1722614400}
+{"o":0.0000001127,"h":0.0000001134,"l":0.0000001113,"c":0.0000001127,"v":0.0,"t":1722618000}
+{"o":0.0000001127,"h":0.000000114,"l":0.0000001124,"c":0.0000001136,"v":0.0,"t":1722621600}
+{"o":0.0000001136,"h":0.0000001161,"l":0.0000001133,"c":0.0000001151,"v":0.0,"t":1722625200}
+{"o":0.0000001151,"h":0.0000001161,"l":0.0000001131,"c":0.0000001136,"v":0.0,"t":1722628800}
+{"o":0.0000001136,"h":0.0000001156,"l":0.0000001123,"c":0.0000001126,"v":0.0,"t":1722632400}
+{"o":0.0000001126,"h":0.0000001143,"l":0.0000001123,"c":0.000000114,"v":0.0,"t":1722636000}
+{"o":0.000000114,"h":0.0000001153,"l":0.0000001132,"c":0.000000114,"v":0.0,"t":1722639600}
+{"o":0.000000114,"h":0.0000001161,"l":0.0000001131,"c":0.0000001152,"v":1860.860441912,"t":1722643200}
+{"o":0.0000001152,"h":0.0000001171,"l":0.0000001141,"c":0.0000001145,"v":0.0,"t":1722646800}
+{"o":0.0000001145,"h":0.0000001157,"l":0.0000001068,"c":0.0000001088,"v":2237712.9352371972,"t":1722650400}
+{"o":0.0000001088,"h":0.0000001092,"l":0.0000001066,"c":0.0000001067,"v":0.0,"t":1722654000}
+{"o":0.0000001067,"h":0.0000001083,"l":0.0000001067,"c":0.0000001081,"v":0.0,"t":1722657600}
+{"o":0.0000001081,"h":0.0000001084,"l":0.0000001074,"c":0.0000001079,"v":0.0,"t":1722661200}
+{"o":0.0000001079,"h":0.0000001082,"l":0.0000001073,"c":0.0000001074,"v":0.0,"t":1722664800}
+{"o":0.0000001074,"h":0.000000108,"l":0.0000001067,"c":0.000000108,"v":0.0,"t":1722668400}
+{"o":0.000000108,"h":0.0000001098,"l":0.0000001078,"c":0.0000001089,"v":4326.507912184,"t":1722672000}
+{"o":0.0000001089,"h":0.0000001104,"l":0.0000001084,"c":0.0000001084,"v":0.0,"t":1722675600}
+{"o":0.0000001084,"h":0.000000109,"l":0.0000001077,"c":0.000000108,"v":80496.763834061,"t":1722679200}
+{"o":0.000000108,"h":0.0000001083,"l":0.0000001075,"c":0.0000001076,"v":0.0,"t":1722682800}
+{"o":0.0000001076,"h":0.0000001086,"l":0.0000001067,"c":0.0000001081,"v":84823.271746245,"t":1722686400}
+{"o":0.0000001081,"h":0.000000109,"l":0.000000108,"c":0.0000001085,"v":0.0,"t":1722690000}
+{"o":0.0000001085,"h":0.0000001092,"l":0.0000001079,"c":0.000000109,"v":0.0,"t":1722693600}
+{"o":0.000000109,"h":0.000000113,"l":0.0000001066,"c":0.0000001108,"v":179101.103159851,"t":1722697200}
+{"o":0.0000001108,"h":0.0000001151,"l":0.0000001079,"c":0.0000001142,"v":12491452.2943845242,"t":1722700800}
+{"o":0.0000001142,"h":0.0000001178,"l":0.0000001081,"c":0.0000001112,"v":8804973.8982911296,"t":1722704400}
+{"o":0.0000001112,"h":0.0000001159,"l":0.000000109,"c":0.000000111,"v":19553519.8843799345,"t":1722708000}
+{"o":0.000000111,"h":0.000000112,"l":0.00000011,"c":0.0000001119,"v":0.0,"t":1722711600}
+{"o":0.0000001119,"h":0.0000001122,"l":0.0000001104,"c":0.0000001116,"v":0.0,"t":1722715200}
+{"o":0.0000001116,"h":0.0000001121,"l":0.0000001097,"c":0.0000001101,"v":0.0,"t":1722718800}
+{"o":0.0000001101,"h":0.0000001108,"l":0.0000001098,"c":0.00000011,"v":0.0,"t":1722722400}
+{"o":0.00000011,"h":0.0000001105,"l":0.0000001092,"c":0.0000001103,"v":0.0,"t":1722726000}
+{"o":0.0000001103,"h":0.0000001105,"l":0.000000109,"c":0.0000001091,"v":0.0,"t":1722729600}
+{"o":0.0000001091,"h":0.0000001108,"l":0.000000109,"c":0.0000001091,"v":0.0,"t":1722733200}
+{"o":0.0000001091,"h":0.0000001096,"l":0.0000001076,"c":0.000000108,"v":793169.152926588,"t":1722736800}
+{"o":0.000000108,"h":0.0000001091,"l":0.0000001078,"c":0.0000001089,"v":0.0,"t":1722740400}
+{"o":0.0000001089,"h":0.00000011,"l":0.0000001088,"c":0.0000001099,"v":0.0,"t":1722744000}
+{"o":0.0000001099,"h":0.00000011,"l":0.0000001088,"c":0.0000001094,"v":0.0,"t":1722747600}
+{"o":0.0000001094,"h":0.0000001099,"l":0.0000001091,"c":0.0000001094,"v":0.0,"t":1722751200}
+{"o":0.0000001094,"h":0.0000001118,"l":0.0000001093,"c":0.0000001116,"v":0.0,"t":1722754800}
+{"o":0.0000001116,"h":0.0000001126,"l":0.0000001102,"c":0.0000001105,"v":0.0,"t":1722758400}
+{"o":0.0000001105,"h":0.0000001107,"l":0.0000001095,"c":0.0000001095,"v":0.0,"t":1722762000}
+{"o":0.0000001095,"h":0.0000001102,"l":0.0000001089,"c":0.0000001091,"v":0.0,"t":1722765600}
+{"o":0.0000001091,"h":0.0000001097,"l":0.0000001087,"c":0.0000001095,"v":0.0,"t":1722769200}
+{"o":0.0000001095,"h":0.0000001098,"l":0.0000001083,"c":0.0000001084,"v":0.0,"t":1722772800}
+{"o":0.0000001084,"h":0.0000001094,"l":0.0000001083,"c":0.0000001093,"v":0.0,"t":1722776400}
+{"o":0.0000001093,"h":0.0000001147,"l":0.0000001092,"c":0.0000001141,"v":0.0,"t":1722780000}
+{"o":0.0000001141,"h":0.0000001165,"l":0.0000001141,"c":0.0000001164,"v":0.0,"t":1722783600}
+{"o":0.0000001164,"h":0.0000001184,"l":0.0000001149,"c":0.000000118,"v":0.0,"t":1722787200}
+{"o":0.000000118,"h":0.0000001197,"l":0.0000001157,"c":0.0000001164,"v":0.0,"t":1722790800}
+{"o":0.0000001164,"h":0.0000001168,"l":0.0000001122,"c":0.000000113,"v":0.0,"t":1722794400}
+{"o":0.000000113,"h":0.0000001137,"l":0.0000001095,"c":0.0000001106,"v":0.0,"t":1722798000}
+{"o":0.0000001106,"h":0.0000001113,"l":0.0000001081,"c":0.0000001101,"v":0.0,"t":1722801600}
+{"o":0.0000001101,"h":0.0000001122,"l":0.0000001063,"c":0.0000001082,"v":1015356.748748044,"t":1722805200}
+{"o":0.0000001082,"h":0.0000001086,"l":0.0000001064,"c":0.0000001079,"v":0.0,"t":1722808800}
+{"o":0.0000001079,"h":0.0000001251,"l":0.0000001078,"c":0.0000001181,"v":90331205.686566323,"t":1722812400}
+{"o":0.0000001181,"h":0.0000001257,"l":0.0000001171,"c":0.0000001244,"v":0.0,"t":1722816000}
+{"o":0.0000001244,"h":0.0000001384,"l":0.0000001219,"c":0.0000001246,"v":0.0,"t":1722819600}
+{"o":0.0000001246,"h":0.0000001302,"l":0.0000001242,"c":0.0000001246,"v":0.0,"t":1722823200}
+{"o":0.0000001246,"h":0.0000001296,"l":0.0000001103,"c":0.0000001147,"v":1066211.3679388971,"t":1722826800}
+{"o":0.0000001147,"h":0.0000001178,"l":0.000000111,"c":0.0000001167,"v":0.0,"t":1722830400}
+{"o":0.0000001167,"h":0.0000001297,"l":0.0000001165,"c":0.0000001222,"v":0.0,"t":1722834000}
+{"o":0.0000001222,"h":0.000000132,"l":0.0000001207,"c":0.0000001235,"v":0.0,"t":1722837600}
+{"o":0.0000001235,"h":0.0000001257,"l":0.0000001162,"c":0.0000001176,"v":0.0,"t":1722841200}
+{"o":0.0000001176,"h":0.000000121,"l":0.0000001121,"c":0.0000001149,"v":10274998.4410193935,"t":1722844800}
+{"o":0.0000001149,"h":0.0000001192,"l":0.0000001137,"c":0.0000001161,"v":0.0,"t":1722848400}
+{"o":0.0000001161,"h":0.0000001228,"l":0.0000001155,"c":0.0000001197,"v":0.0,"t":1722852000}
+{"o":0.0000001197,"h":0.0000001258,"l":0.000000119,"c":0.0000001198,"v":0.0,"t":1722855600}
+{"o":0.0000001198,"h":0.0000001252,"l":0.0000001172,"c":0.0000001242,"v":0.0,"t":1722859200}
+{"o":0.0000001242,"h":0.0000001266,"l":0.0000001119,"c":0.0000001131,"v":0.0,"t":1722862800}
+{"o":0.0000001131,"h":0.0000001172,"l":0.0000001042,"c":0.0000001111,"v":5010000.0,"t":1722866400}
+{"o":0.0000001111,"h":0.000000113,"l":0.0000001082,"c":0.0000001102,"v":0.0,"t":1722870000}
+{"o":0.0000001102,"h":0.0000001106,"l":0.0000001057,"c":0.0000001095,"v":0.0,"t":1722873600}
+{"o":0.0000001095,"h":0.0000001102,"l":0.0000001063,"c":0.000000107,"v":0.0,"t":1722877200}
+{"o":0.000000107,"h":0.0000001122,"l":0.0000001069,"c":0.0000001119,"v":0.0,"t":1722880800}
+{"o":0.0000001119,"h":0.0000001135,"l":0.0000001097,"c":0.0000001117,"v":0.0,"t":1722884400}
+{"o":0.0000001117,"h":0.0000001121,"l":0.0000001085,"c":0.0000001091,"v":0.0,"t":1722888000}
+{"o":0.0000001091,"h":0.0000001121,"l":0.0000001064,"c":0.0000001113,"v":3695565.2337659248,"t":1722891600}
+{"o":0.0000001113,"h":0.0000001117,"l":0.000000108,"c":0.0000001095,"v":341560.747372327,"t":1722895200}
+{"o":0.0000001095,"h":0.0000001124,"l":0.0000001077,"c":0.0000001117,"v":0.0,"t":1722898800}
+{"o":0.0000001117,"h":0.000000112,"l":0.0000001041,"c":0.0000001043,"v":0.0,"t":1722902400}
+{"o":0.0000001043,"h":0.0000001056,"l":0.0000001031,"c":0.0000001045,"v":0.0,"t":1722906000}
+{"o":0.0000001045,"h":0.0000001048,"l":0.0000001026,"c":0.0000001039,"v":0.0,"t":1722909600}
+{"o":0.0000001039,"h":0.0000001054,"l":0.0000001037,"c":0.0000001045,"v":0.0,"t":1722913200}
+{"o":0.0000001045,"h":0.0000001054,"l":0.0000001026,"c":0.0000001027,"v":0.0,"t":1722916800}
+{"o":0.0000001027,"h":0.000000104,"l":0.000000101,"c":0.0000001012,"v":0.0,"t":1722920400}
+{"o":0.0000001012,"h":0.0000001025,"l":0.0000001006,"c":0.0000001024,"v":0.0,"t":1722924000}
+{"o":0.0000001024,"h":0.0000001035,"l":0.0000001017,"c":0.000000102,"v":0.0,"t":1722927600}
+{"o":0.000000102,"h":0.000000106,"l":0.0000001019,"c":0.0000001054,"v":0.0,"t":1722931200}
+{"o":0.0000001054,"h":0.0000001062,"l":0.0000001038,"c":0.0000001043,"v":0.0,"t":1722934800}
+{"o":0.0000001043,"h":0.0000001051,"l":0.0000001036,"c":0.000000104,"v":0.0,"t":1722938400}
+{"o":0.000000104,"h":0.0000001052,"l":0.0000001028,"c":0.0000001039,"v":0.0,"t":1722942000}
+{"o":0.0000001039,"h":0.0000001054,"l":0.0000001031,"c":0.0000001052,"v":0.0,"t":1722945600}
+{"o":0.0000001052,"h":0.0000001066,"l":0.0000001032,"c":0.0000001043,"v":0.0,"t":1722949200}
+{"o":0.0000001043,"h":0.0000001045,"l":0.0000000988,"c":0.0000001001,"v":0.0,"t":1722952800}
+{"o":0.0000001001,"h":0.0000001012,"l":0.0000000989,"c":0.0000000994,"v":0.0,"t":1722956400}
+{"o":0.0000000994,"h":0.0000001084,"l":0.0000000979,"c":0.0000001066,"v":1658206.7300236861,"t":1722960000}
+{"o":0.0000001066,"h":0.0000001085,"l":0.0000001053,"c":0.0000001082,"v":0.0,"t":1722963600}
+{"o":0.0000001082,"h":0.0000001115,"l":0.0000001063,"c":0.0000001102,"v":4708166.4260864025,"t":1722967200}
+{"o":0.0000001102,"h":0.0000001115,"l":0.0000001086,"c":0.00000011,"v":0.0,"t":1722970800}
+{"o":0.00000011,"h":0.000000111,"l":0.0000001088,"c":0.0000001093,"v":0.0,"t":1722974400}
+{"o":0.0000001093,"h":0.0000001105,"l":0.0000001089,"c":0.0000001093,"v":0.0,"t":1722978000}
+{"o":0.0000001093,"h":0.0000001113,"l":0.0000001076,"c":0.0000001109,"v":0.0,"t":1722981600}
+{"o":0.0000001109,"h":0.0000001124,"l":0.0000001103,"c":0.0000001115,"v":0.0,"t":1722985200}
+{"o":0.0000001115,"h":0.0000001129,"l":0.0000001102,"c":0.0000001112,"v":0.0,"t":1722988800}
+{"o":0.0000001112,"h":0.0000001131,"l":0.0000001079,"c":0.000000108,"v":0.0,"t":1722992400}
+{"o":0.000000108,"h":0.000000109,"l":0.000000106,"c":0.0000001078,"v":0.0,"t":1722996000}
+{"o":0.0000001078,"h":0.000000108,"l":0.0000001061,"c":0.0000001062,"v":0.0,"t":1722999600}
+{"o":0.0000001062,"h":0.0000001111,"l":0.0000001042,"c":0.0000001095,"v":25801.586472849,"t":1723003200}
+{"o":0.0000001095,"h":0.0000001098,"l":0.0000001084,"c":0.0000001096,"v":0.0,"t":1723006800}
+{"o":0.0000001096,"h":0.0000001107,"l":0.0000001091,"c":0.0000001105,"v":0.0,"t":1723010400}
+{"o":0.0000001105,"h":0.0000001115,"l":0.0000001096,"c":0.0000001102,"v":0.0,"t":1723014000}
+{"o":0.0000001102,"h":0.0000001105,"l":0.0000001088,"c":0.0000001092,"v":0.0,"t":1723017600}
+{"o":0.0000001092,"h":0.0000001099,"l":0.0000001085,"c":0.0000001098,"v":0.0,"t":1723021200}
+{"o":0.0000001098,"h":0.0000001107,"l":0.0000001087,"c":0.0000001106,"v":264029.375093626,"t":1723024800}
+{"o":0.0000001106,"h":0.0000001119,"l":0.0000001104,"c":0.0000001112,"v":0.0,"t":1723028400}
+{"o":0.0000001112,"h":0.0000001118,"l":0.0000001098,"c":0.00000011,"v":0.0,"t":1723032000}
+{"o":0.00000011,"h":0.0000001115,"l":0.0000001092,"c":0.000000111,"v":0.0,"t":1723035600}
+{"o":0.000000111,"h":0.0000001155,"l":0.0000001105,"c":0.0000001147,"v":0.912053581,"t":1723039200}
+{"o":0.0000001147,"h":0.0000001153,"l":0.0000001132,"c":0.0000001137,"v":0.0,"t":1723042800}
+{"o":0.0000001137,"h":0.0000001152,"l":0.0000001129,"c":0.0000001141,"v":0.0,"t":1723046400}
+{"o":0.0000001141,"h":0.0000001161,"l":0.0000001137,"c":0.0000001155,"v":0.0,"t":1723050000}
+{"o":0.0000001155,"h":0.0000001181,"l":0.0000001152,"c":0.0000001175,"v":0.0,"t":1723053600}
+{"o":0.0000001175,"h":0.0000001187,"l":0.0000001165,"c":0.0000001179,"v":0.0,"t":1723057200}
+{"o":0.0000001179,"h":0.0000001188,"l":0.0000001156,"c":0.0000001166,"v":0.0,"t":1723060800}
+{"o":0.0000001166,"h":0.000000117,"l":0.0000001143,"c":0.0000001152,"v":0.0,"t":1723064400}
+{"o":0.0000001152,"h":0.0000001185,"l":0.000000115,"c":0.0000001157,"v":0.0,"t":1723068000}
+{"o":0.0000001157,"h":0.000000117,"l":0.0000001149,"c":0.0000001166,"v":0.0,"t":1723071600}
+{"o":0.0000001166,"h":0.0000001193,"l":0.0000001157,"c":0.0000001171,"v":0.0,"t":1723075200}
+{"o":0.0000001171,"h":0.0000001177,"l":0.0000001103,"c":0.0000001105,"v":0.0,"t":1723078800}
+{"o":0.0000001105,"h":0.0000001105,"l":0.0000001085,"c":0.000000109,"v":0.0,"t":1723082400}
+{"o":0.000000109,"h":0.0000001102,"l":0.0000001079,"c":0.0000001102,"v":0.0,"t":1723086000}
+{"o":0.0000001102,"h":0.0000001114,"l":0.0000001093,"c":0.0000001112,"v":0.0,"t":1723089600}
+{"o":0.0000001112,"h":0.0000001112,"l":0.0000001099,"c":0.0000001103,"v":0.0,"t":1723093200}
+{"o":0.0000001103,"h":0.0000001111,"l":0.000000109,"c":0.0000001095,"v":0.0,"t":1723096800}
+{"o":0.0000001095,"h":0.0000001099,"l":0.0000001085,"c":0.0000001098,"v":0.0,"t":1723100400}
+{"o":0.0000001098,"h":0.00000011,"l":0.0000001089,"c":0.0000001091,"v":0.0,"t":1723104000}
+{"o":0.0000001091,"h":0.0000001096,"l":0.0000001084,"c":0.0000001093,"v":0.0,"t":1723107600}
+{"o":0.0000001093,"h":0.0000001103,"l":0.0000001091,"c":0.0000001096,"v":0.0,"t":1723111200}
+{"o":0.0000001096,"h":0.00000011,"l":0.0000001088,"c":0.0000001094,"v":0.0,"t":1723114800}
+{"o":0.0000001094,"h":0.0000001106,"l":0.0000001065,"c":0.0000001083,"v":0.0,"t":1723118400}
+{"o":0.0000001083,"h":0.0000001104,"l":0.0000001069,"c":0.0000001095,"v":0.0,"t":1723122000}
+{"o":0.0000001095,"h":0.0000001097,"l":0.0000001051,"c":0.0000001057,"v":0.0,"t":1723125600}
+{"o":0.0000001057,"h":0.0000001064,"l":0.000000105,"c":0.0000001051,"v":0.0,"t":1723129200}
+{"o":0.0000001051,"h":0.0000001061,"l":0.0000001036,"c":0.0000001061,"v":0.0,"t":1723132800}
+{"o":0.0000001061,"h":0.0000001076,"l":0.0000001059,"c":0.0000001075,"v":0.0,"t":1723136400}
+{"o":0.0000001075,"h":0.0000001078,"l":0.0000001068,"c":0.0000001074,"v":0.0,"t":1723140000}
+{"o":0.0000001074,"h":0.0000001087,"l":0.0000001072,"c":0.0000001083,"v":0.0,"t":1723143600}
+{"o":0.0000001083,"h":0.0000001086,"l":0.0000001078,"c":0.0000001083,"v":0.0,"t":1723147200}
+{"o":0.0000001083,"h":0.0000001083,"l":0.000000105,"c":0.0000001052,"v":0.0,"t":1723150800}
+{"o":0.0000001052,"h":0.0000001077,"l":0.000000104,"c":0.0000001045,"v":0.0,"t":1723154400}
+{"o":0.0000001045,"h":0.0000001051,"l":0.0000001031,"c":0.0000001035,"v":0.0,"t":1723158000}
+{"o":0.0000001035,"h":0.000000105,"l":0.0000001032,"c":0.0000001046,"v":0.0,"t":1723161600}
+{"o":0.0000001046,"h":0.0000001054,"l":0.0000001042,"c":0.0000001052,"v":0.0,"t":1723165200}
+{"o":0.0000001052,"h":0.0000001066,"l":0.0000001049,"c":0.0000001066,"v":0.0,"t":1723168800}
+{"o":0.0000001066,"h":0.0000001066,"l":0.0000001053,"c":0.0000001062,"v":0.0,"t":1723172400}
+{"o":0.0000001062,"h":0.0000001083,"l":0.0000001061,"c":0.0000001081,"v":0.0,"t":1723176000}
+{"o":0.0000001081,"h":0.0000001086,"l":0.0000001071,"c":0.0000001074,"v":0.0,"t":1723179600}
+{"o":0.0000001074,"h":0.0000001081,"l":0.0000001067,"c":0.0000001073,"v":0.0,"t":1723183200}
+{"o":0.0000001073,"h":0.0000001073,"l":0.0000001061,"c":0.0000001069,"v":0.0,"t":1723186800}
+{"o":0.0000001069,"h":0.000000107,"l":0.0000001057,"c":0.0000001059,"v":0.0,"t":1723190400}
+{"o":0.0000001059,"h":0.0000001075,"l":0.0000001058,"c":0.0000001072,"v":0.0,"t":1723194000}
+{"o":0.0000001072,"h":0.0000001086,"l":0.0000001071,"c":0.0000001081,"v":0.0,"t":1723197600}
+{"o":0.0000001081,"h":0.0000001086,"l":0.0000001075,"c":0.0000001077,"v":0.0,"t":1723201200}
+{"o":0.0000001077,"h":0.0000001093,"l":0.0000001077,"c":0.0000001086,"v":0.0,"t":1723204800}
+{"o":0.0000001086,"h":0.0000001102,"l":0.0000001083,"c":0.0000001086,"v":0.0,"t":1723208400}
+{"o":0.0000001086,"h":0.0000001115,"l":0.0000001072,"c":0.0000001097,"v":0.0,"t":1723212000}
+{"o":0.0000001097,"h":0.0000001117,"l":0.0000001093,"c":0.0000001117,"v":0.0,"t":1723215600}
+{"o":0.0000001117,"h":0.000000112,"l":0.0000001105,"c":0.0000001106,"v":0.0,"t":1723219200}
+{"o":0.0000001106,"h":0.000000111,"l":0.0000001094,"c":0.0000001102,"v":0.0,"t":1723222800}
+{"o":0.0000001102,"h":0.0000001113,"l":0.0000001098,"c":0.00000011,"v":0.0,"t":1723226400}
+{"o":0.00000011,"h":0.0000001104,"l":0.0000001094,"c":0.0000001098,"v":0.0,"t":1723230000}
+{"o":0.0000001098,"h":0.0000001103,"l":0.0000001092,"c":0.0000001101,"v":0.0,"t":1723233600}
+{"o":0.0000001101,"h":0.0000001114,"l":0.0000001094,"c":0.0000001094,"v":0.0,"t":1723237200}
+{"o":0.0000001094,"h":0.0000001107,"l":0.0000001083,"c":0.0000001083,"v":0.0,"t":1723240800}
+{"o":0.0000001083,"h":0.0000001096,"l":0.0000001072,"c":0.0000001079,"v":0.0,"t":1723244400}
+{"o":0.0000001079,"h":0.0000001091,"l":0.0000001063,"c":0.0000001089,"v":0.0,"t":1723248000}
+{"o":0.0000001089,"h":0.0000001097,"l":0.0000001078,"c":0.0000001091,"v":0.0,"t":1723251600}
+{"o":0.0000001091,"h":0.0000001093,"l":0.000000108,"c":0.0000001093,"v":0.0,"t":1723255200}
+{"o":0.0000001093,"h":0.00000011,"l":0.0000001091,"c":0.0000001095,"v":0.0,"t":1723258800}
+{"o":0.0000001095,"h":0.0000001109,"l":0.0000001094,"c":0.0000001099,"v":0.0,"t":1723262400}
+{"o":0.0000001099,"h":0.0000001104,"l":0.0000001092,"c":0.0000001096,"v":0.0,"t":1723266000}
+{"o":0.0000001096,"h":0.0000001097,"l":0.0000001089,"c":0.0000001092,"v":0.0,"t":1723269600}
+{"o":0.0000001092,"h":0.0000001094,"l":0.0000001085,"c":0.0000001085,"v":0.0,"t":1723273200}
+{"o":0.0000001085,"h":0.0000001098,"l":0.0000001083,"c":0.0000001095,"v":0.0,"t":1723276800}
+{"o":0.0000001095,"h":0.0000001098,"l":0.0000001085,"c":0.000000109,"v":0.0,"t":1723280400}
+{"o":0.000000109,"h":0.0000001094,"l":0.0000001086,"c":0.0000001093,"v":0.0,"t":1723284000}
+{"o":0.0000001093,"h":0.0000001096,"l":0.0000001088,"c":0.0000001089,"v":0.0,"t":1723287600}
+{"o":0.0000001089,"h":0.0000001093,"l":0.0000001084,"c":0.0000001092,"v":0.0,"t":1723291200}
+{"o":0.0000001092,"h":0.0000001104,"l":0.0000001092,"c":0.0000001103,"v":0.0,"t":1723294800}
+{"o":0.0000001103,"h":0.0000001104,"l":0.0000001096,"c":0.0000001098,"v":0.0,"t":1723298400}
+{"o":0.0000001098,"h":0.00000011,"l":0.0000001088,"c":0.0000001096,"v":0.0,"t":1723302000}
+{"o":0.0000001096,"h":0.0000001103,"l":0.0000001076,"c":0.0000001082,"v":3073422.9461155022,"t":1723305600}
+{"o":0.0000001082,"h":0.0000001085,"l":0.0000001076,"c":0.0000001077,"v":0.0,"t":1723309200}
+{"o":0.0000001077,"h":0.0000001079,"l":0.0000001071,"c":0.0000001078,"v":0.0,"t":1723312800}
+{"o":0.0000001078,"h":0.0000001082,"l":0.0000001069,"c":0.0000001075,"v":0.0,"t":1723316400}
+{"o":0.0000001075,"h":0.000000108,"l":0.0000001072,"c":0.0000001076,"v":0.0,"t":1723320000}
+{"o":0.0000001076,"h":0.0000001083,"l":0.0000001071,"c":0.0000001079,"v":229642.809626574,"t":1723323600}
+{"o":0.0000001079,"h":0.0000001083,"l":0.0000001078,"c":0.0000001081,"v":0.0,"t":1723327200}
+{"o":0.0000001081,"h":0.0000001089,"l":0.0000001072,"c":0.0000001077,"v":738654.19517003,"t":1723330800}
+{"o":0.0000001077,"h":0.0000001079,"l":0.0000001069,"c":0.0000001072,"v":0.0,"t":1723334400}
+{"o":0.0000001072,"h":0.0000001077,"l":0.0000001068,"c":0.0000001069,"v":0.0,"t":1723338000}
+{"o":0.0000001069,"h":0.0000001073,"l":0.0000001067,"c":0.0000001071,"v":0.0,"t":1723341600}
+{"o":0.0000001071,"h":0.0000001071,"l":0.0000001057,"c":0.0000001065,"v":0.0,"t":1723345200}
+{"o":0.0000001065,"h":0.0000001071,"l":0.0000001063,"c":0.000000107,"v":0.0,"t":1723348800}
+{"o":0.000000107,"h":0.0000001072,"l":0.0000001064,"c":0.0000001067,"v":1603995.801038136,"t":1723352400}
+{"o":0.0000001067,"h":0.000000107,"l":0.0000001065,"c":0.0000001067,"v":0.0,"t":1723356000}
+{"o":0.0000001067,"h":0.0000001067,"l":0.0000001058,"c":0.0000001059,"v":0.0,"t":1723359600}
+{"o":0.0000001059,"h":0.0000001062,"l":0.0000001056,"c":0.0000001061,"v":0.0,"t":1723363200}
+{"o":0.0000001061,"h":0.0000001069,"l":0.000000105,"c":0.0000001066,"v":0.0,"t":1723366800}
+{"o":0.0000001066,"h":0.0000001071,"l":0.0000001062,"c":0.0000001069,"v":0.0,"t":1723370400}
+{"o":0.0000001069,"h":0.0000001084,"l":0.0000001069,"c":0.000000108,"v":0.0,"t":1723374000}
+{"o":0.000000108,"h":0.0000001102,"l":0.0000001079,"c":0.0000001095,"v":0.0,"t":1723377600}
+{"o":0.0000001095,"h":0.0000001107,"l":0.0000001092,"c":0.0000001095,"v":0.0,"t":1723381200}
+{"o":0.0000001095,"h":0.0000001116,"l":0.0000001094,"c":0.0000001112,"v":0.0,"t":1723384800}
+{"o":0.0000001112,"h":0.0000001125,"l":0.000000111,"c":0.0000001116,"v":0.0,"t":1723388400}
+{"o":0.0000001116,"h":0.000000112,"l":0.0000001111,"c":0.0000001115,"v":0.0,"t":1723392000}
+{"o":0.0000001115,"h":0.0000001122,"l":0.000000106,"c":0.0000001065,"v":160092.022294733,"t":1723395600}
+{"o":0.0000001065,"h":0.0000001081,"l":0.0000001064,"c":0.0000001073,"v":0.0,"t":1723399200}
+{"o":0.0000001073,"h":0.0000001097,"l":0.0000001073,"c":0.000000109,"v":0.0,"t":1723402800}
+{"o":0.000000109,"h":0.0000001104,"l":0.0000001089,"c":0.0000001103,"v":0.0,"t":1723406400}
+{"o":0.0000001103,"h":0.0000001112,"l":0.00000011,"c":0.0000001107,"v":0.0,"t":1723410000}
+{"o":0.0000001107,"h":0.0000001134,"l":0.00000011,"c":0.0000001117,"v":0.0,"t":1723413600}
+{"o":0.0000001117,"h":0.0000001127,"l":0.0000001117,"c":0.0000001122,"v":0.0,"t":1723417200}
+{"o":0.0000001122,"h":0.0000001124,"l":0.0000001104,"c":0.0000001112,"v":0.0,"t":1723420800}
+{"o":0.0000001112,"h":0.0000001116,"l":0.0000001102,"c":0.0000001106,"v":0.0,"t":1723424400}
+{"o":0.0000001106,"h":0.0000001112,"l":0.0000001099,"c":0.00000011,"v":0.0,"t":1723428000}
+{"o":0.00000011,"h":0.0000001109,"l":0.0000001096,"c":0.0000001103,"v":0.0,"t":1723431600}
+{"o":0.0000001103,"h":0.0000001107,"l":0.0000001099,"c":0.0000001106,"v":0.0,"t":1723435200}
+{"o":0.0000001106,"h":0.0000001116,"l":0.0000001103,"c":0.0000001109,"v":0.0,"t":1723438800}
+{"o":0.0000001109,"h":0.0000001116,"l":0.0000001105,"c":0.0000001106,"v":0.0,"t":1723442400}
+{"o":0.0000001106,"h":0.0000001116,"l":0.0000001082,"c":0.0000001088,"v":0.0,"t":1723446000}
+{"o":0.0000001088,"h":0.0000001099,"l":0.0000001073,"c":0.0000001096,"v":0.0,"t":1723449600}
+{"o":0.0000001096,"h":0.0000001102,"l":0.0000001089,"c":0.0000001099,"v":0.0,"t":1723453200}
+{"o":0.0000001099,"h":0.0000001106,"l":0.0000001077,"c":0.0000001077,"v":0.0,"t":1723456800}
+{"o":0.0000001077,"h":0.0000001079,"l":0.0000001053,"c":0.0000001056,"v":0.0,"t":1723460400}
+{"o":0.0000001056,"h":0.000000107,"l":0.0000001056,"c":0.0000001064,"v":0.0,"t":1723464000}
+{"o":0.0000001064,"h":0.0000001104,"l":0.000000106,"c":0.0000001101,"v":0.0,"t":1723467600}
+{"o":0.0000001101,"h":0.0000001113,"l":0.0000001055,"c":0.0000001065,"v":0.0,"t":1723471200}
+{"o":0.0000001065,"h":0.0000001091,"l":0.0000001058,"c":0.0000001075,"v":0.0,"t":1723474800}
+{"o":0.0000001075,"h":0.0000001089,"l":0.0000001071,"c":0.000000108,"v":0.0,"t":1723478400}
+{"o":0.000000108,"h":0.0000001094,"l":0.0000001075,"c":0.0000001094,"v":0.0,"t":1723482000}
+{"o":0.0000001094,"h":0.0000001112,"l":0.0000001015,"c":0.0000001039,"v":13099352.9908392075,"t":1723485600}
+{"o":0.0000001039,"h":0.0000001039,"l":0.0000001027,"c":0.0000001034,"v":0.0,"t":1723489200}
+{"o":0.0000001034,"h":0.0000001038,"l":0.0000001023,"c":0.0000001036,"v":0.0,"t":1723492800}
+{"o":0.0000001036,"h":0.0000001048,"l":0.0000001029,"c":0.0000001035,"v":0.0,"t":1723496400}
+{"o":0.0000001035,"h":0.0000001037,"l":0.0000001027,"c":0.0000001031,"v":0.0,"t":1723500000}
+{"o":0.0000001031,"h":0.0000001031,"l":0.0000001008,"c":0.0000001016,"v":0.0,"t":1723503600}
+{"o":0.0000001016,"h":0.0000001021,"l":0.0000001009,"c":0.0000001013,"v":0.0,"t":1723507200}
+{"o":0.0000001013,"h":0.0000001022,"l":0.0000001011,"c":0.0000001011,"v":0.0,"t":1723510800}
+{"o":0.0000001011,"h":0.0000001028,"l":0.0000001011,"c":0.000000102,"v":0.0,"t":1723514400}
+{"o":0.000000102,"h":0.000000104,"l":0.0000001019,"c":0.0000001034,"v":0.0,"t":1723518000}
+{"o":0.0000001034,"h":0.0000001039,"l":0.0000001024,"c":0.0000001025,"v":0.0,"t":1723521600}
+{"o":0.0000001025,"h":0.0000001029,"l":0.0000001017,"c":0.0000001019,"v":0.0,"t":1723525200}
+{"o":0.0000001019,"h":0.0000001028,"l":0.0000001012,"c":0.0000001014,"v":0.0,"t":1723528800}
+{"o":0.0000001014,"h":0.0000001018,"l":0.000000101,"c":0.0000001018,"v":0.0,"t":1723532400}
+{"o":0.0000001018,"h":0.0000001029,"l":0.0000001015,"c":0.0000001021,"v":0.0,"t":1723536000}
+{"o":0.0000001021,"h":0.0000001033,"l":0.0000001021,"c":0.0000001027,"v":0.0,"t":1723539600}
+{"o":0.0000001027,"h":0.0000001037,"l":0.0000001024,"c":0.0000001027,"v":0.0,"t":1723543200}
+{"o":0.0000001027,"h":0.0000001087,"l":0.0000000995,"c":0.0000000997,"v":28565344.2176797427,"t":1723546800}
+{"o":0.0000000997,"h":0.0000001001,"l":0.0000000987,"c":0.0000000994,"v":0.0,"t":1723550400}
+{"o":0.0000000994,"h":0.0000000998,"l":0.0000000984,"c":0.0000000987,"v":0.0,"t":1723554000}
+{"o":0.0000000987,"h":0.0000001004,"l":0.0000000985,"c":0.0000000993,"v":0.0,"t":1723557600}
+{"o":0.0000000993,"h":0.0000001001,"l":0.0000000991,"c":0.0000000995,"v":0.0,"t":1723561200}
+{"o":0.0000000995,"h":0.0000000996,"l":0.0000000973,"c":0.0000000973,"v":0.0,"t":1723564800}
+{"o":0.0000000973,"h":0.0000000986,"l":0.000000097,"c":0.000000098,"v":0.0,"t":1723568400}
+{"o":0.000000098,"h":0.0000000993,"l":0.000000098,"c":0.0000000991,"v":0.0,"t":1723572000}
+{"o":0.0000000991,"h":0.0000001003,"l":0.0000000988,"c":0.0000000992,"v":0.0,"t":1723575600}
+{"o":0.0000000992,"h":0.0000000997,"l":0.0000000989,"c":0.0000000996,"v":0.0,"t":1723579200}
+{"o":0.0000000996,"h":0.0000000997,"l":0.0000000983,"c":0.0000000984,"v":0.0,"t":1723582800}
+{"o":0.0000000984,"h":0.0000001078,"l":0.0000000983,"c":0.0000001031,"v":26110272.0651523061,"t":1723586400}
+{"o":0.0000001031,"h":0.0000001037,"l":0.0000001007,"c":0.0000001013,"v":4611799.032396568,"t":1723590000}
+{"o":0.0000001013,"h":0.0000001018,"l":0.0000001009,"c":0.0000001018,"v":0.0,"t":1723593600}
+{"o":0.0000001018,"h":0.0000001034,"l":0.0000001015,"c":0.0000001031,"v":0.0,"t":1723597200}
+{"o":0.0000001031,"h":0.0000001033,"l":0.0000001024,"c":0.0000001024,"v":0.0,"t":1723600800}
+{"o":0.0000001024,"h":0.0000001027,"l":0.0000001016,"c":0.0000001023,"v":0.0,"t":1723604400}
+{"o":0.0000001023,"h":0.0000001029,"l":0.0000001022,"c":0.0000001027,"v":0.0,"t":1723608000}
+{"o":0.0000001027,"h":0.0000001029,"l":0.000000102,"c":0.0000001026,"v":0.0,"t":1723611600}
+{"o":0.0000001026,"h":0.000000103,"l":0.000000102,"c":0.0000001023,"v":0.0,"t":1723615200}
+{"o":0.0000001023,"h":0.0000001026,"l":0.0000001019,"c":0.0000001019,"v":0.0,"t":1723618800}
+{"o":0.0000001019,"h":0.0000001026,"l":0.0000001018,"c":0.000000102,"v":0.0,"t":1723622400}
+{"o":0.000000102,"h":0.0000001021,"l":0.0000001014,"c":0.0000001015,"v":0.0,"t":1723626000}
+{"o":0.0000001015,"h":0.0000001015,"l":0.0000001003,"c":0.0000001011,"v":0.0,"t":1723629600}
+{"o":0.0000001011,"h":0.0000001013,"l":0.0000000997,"c":0.0000001003,"v":0.0,"t":1723633200}
+{"o":0.0000001003,"h":0.0000001008,"l":0.0000000976,"c":0.000000099,"v":0.0,"t":1723636800}
+{"o":0.000000099,"h":0.0000001013,"l":0.0000000982,"c":0.0000001009,"v":0.0,"t":1723640400}
+{"o":0.0000001009,"h":0.0000001022,"l":0.0000001006,"c":0.0000001013,"v":0.0,"t":1723644000}
+{"o":0.0000001013,"h":0.0000001027,"l":0.0000000986,"c":0.000000099,"v":100000.0,"t":1723647600}
+{"o":0.000000099,"h":0.0000001009,"l":0.0000000987,"c":0.0000001002,"v":0.0,"t":1723651200}
+{"o":0.0000001002,"h":0.0000001006,"l":0.0000000999,"c":0.0000001005,"v":0.0,"t":1723654800}
+{"o":0.0000001005,"h":0.0000001011,"l":0.0000000959,"c":0.0000000964,"v":12630513.3146333992,"t":1723658400}
+{"o":0.0000000964,"h":0.0000000969,"l":0.0000000963,"c":0.0000000966,"v":0.0,"t":1723662000}
+{"o":0.0000000966,"h":0.0000000968,"l":0.0000000935,"c":0.0000000938,"v":1022717.6565824091,"t":1723665600}
+{"o":0.0000000938,"h":0.0000000942,"l":0.0000000936,"c":0.0000000941,"v":0.0,"t":1723669200}
+{"o":0.0000000941,"h":0.0000000952,"l":0.0000000937,"c":0.0000000938,"v":0.0,"t":1723672800}
+{"o":0.0000000938,"h":0.0000000946,"l":0.0000000937,"c":0.0000000946,"v":953907.222052708,"t":1723676400}
+{"o":0.0000000946,"h":0.0000000946,"l":0.0000000935,"c":0.0000000937,"v":139637.500895283,"t":1723680000}
+{"o":0.0000000937,"h":0.0000000942,"l":0.0000000934,"c":0.0000000941,"v":0.0,"t":1723683600}
+{"o":0.0000000941,"h":0.0000000949,"l":0.0000000935,"c":0.0000000939,"v":0.0,"t":1723687200}
+{"o":0.0000000939,"h":0.000000094,"l":0.0000000936,"c":0.0000000939,"v":0.0,"t":1723690800}
+{"o":0.0000000939,"h":0.0000000946,"l":0.0000000938,"c":0.0000000939,"v":0.0,"t":1723694400}
+{"o":0.0000000939,"h":0.0000000952,"l":0.0000000938,"c":0.000000095,"v":0.0,"t":1723698000}
+{"o":0.000000095,"h":0.0000000964,"l":0.0000000949,"c":0.0000000957,"v":0.0,"t":1723701600}
+{"o":0.0000000957,"h":0.0000000963,"l":0.000000094,"c":0.0000000941,"v":401637.765887623,"t":1723705200}
+{"o":0.0000000941,"h":0.0000000957,"l":0.0000000936,"c":0.0000000947,"v":1262555.5097836391,"t":1723708800}
+{"o":0.0000000947,"h":0.0000000954,"l":0.0000000945,"c":0.0000000954,"v":2097.850956158,"t":1723712400}
+{"o":0.0000000954,"h":0.0000000959,"l":0.0000000952,"c":0.0000000957,"v":0.0,"t":1723716000}
+{"o":0.0000000957,"h":0.0000000957,"l":0.0000000945,"c":0.0000000947,"v":0.0,"t":1723719600}
+{"o":0.0000000947,"h":0.0000000951,"l":0.0000000931,"c":0.0000000949,"v":0.0,"t":1723723200}
+{"o":0.0000000949,"h":0.0000000957,"l":0.0000000934,"c":0.0000000939,"v":944368.1498321809,"t":1723726800}
+{"o":0.0000000939,"h":0.0000000956,"l":0.0000000929,"c":0.0000000951,"v":841416.784322576,"t":1723730400}
+{"o":0.0000000951,"h":0.0000000955,"l":0.0000000937,"c":0.0000000939,"v":834264.741655835,"t":1723734000}
+{"o":0.0000000939,"h":0.0000000942,"l":0.0000000929,"c":0.000000094,"v":0.0,"t":1723737600}
+{"o":0.000000094,"h":0.0000000958,"l":0.000000094,"c":0.0000000957,"v":0.0,"t":1723741200}
+{"o":0.0000000957,"h":0.0000000997,"l":0.0000000936,"c":0.0000000967,"v":147709.287443012,"t":1723744800}
+{"o":0.0000000967,"h":0.0000000976,"l":0.0000000954,"c":0.0000000958,"v":0.0,"t":1723748400}
+{"o":0.0000000958,"h":0.0000000967,"l":0.0000000944,"c":0.0000000945,"v":15103.185537137,"t":1723752000}
+{"o":0.0000000945,"h":0.0000000948,"l":0.0000000935,"c":0.0000000935,"v":0.0,"t":1723755600}
+{"o":0.0000000935,"h":0.000000097,"l":0.0000000915,"c":0.0000000951,"v":731526.599214091,"t":1723759200}
+{"o":0.0000000951,"h":0.0000000967,"l":0.0000000948,"c":0.0000000961,"v":4180143.3464261298,"t":1723762800}
+{"o":0.0000000961,"h":0.0000000967,"l":0.0000000959,"c":0.0000000966,"v":0.0,"t":1723766400}
+{"o":0.0000000966,"h":0.0000000974,"l":0.0000000961,"c":0.0000000965,"v":0.0,"t":1723770000}
+{"o":0.0000000965,"h":0.0000000971,"l":0.0000000949,"c":0.0000000957,"v":0.0,"t":1723773600}
+{"o":0.0000000957,"h":0.0000000967,"l":0.0000000957,"c":0.0000000965,"v":0.0,"t":1723777200}
+{"o":0.0000000965,"h":0.0000000968,"l":0.0000000961,"c":0.0000000962,"v":0.0,"t":1723780800}
+{"o":0.0000000962,"h":0.0000000964,"l":0.0000000957,"c":0.0000000958,"v":0.0,"t":1723784400}
+{"o":0.0000000958,"h":0.0000000965,"l":0.0000000946,"c":0.0000000955,"v":943324.421227118,"t":1723788000}
+{"o":0.0000000955,"h":0.0000000958,"l":0.0000000953,"c":0.0000000954,"v":0.0,"t":1723791600}
+{"o":0.0000000954,"h":0.0000000961,"l":0.0000000951,"c":0.0000000959,"v":0.0,"t":1723795200}
+{"o":0.0000000959,"h":0.0000000961,"l":0.0000000954,"c":0.0000000955,"v":0.0,"t":1723798800}
+{"o":0.0000000955,"h":0.0000000965,"l":0.0000000955,"c":0.000000096,"v":0.0,"t":1723802400}
+{"o":0.000000096,"h":0.0000000971,"l":0.0000000958,"c":0.0000000971,"v":0.0,"t":1723806000}
+{"o":0.0000000971,"h":0.0000000993,"l":0.0000000966,"c":0.000000099,"v":0.0,"t":1723809600}
+{"o":0.000000099,"h":0.0000000992,"l":0.0000000967,"c":0.0000000982,"v":0.0,"t":1723813200}
+{"o":0.0000000982,"h":0.0000001001,"l":0.0000000979,"c":0.0000000996,"v":0.0,"t":1723816800}
+{"o":0.0000000996,"h":0.0000001011,"l":0.000000099,"c":0.0000000999,"v":0.0,"t":1723820400}
+{"o":0.0000000999,"h":0.0000001003,"l":0.0000000986,"c":0.0000000996,"v":0.0,"t":1723824000}
+{"o":0.0000000996,"h":0.0000001012,"l":0.0000000985,"c":0.0000000987,"v":0.0,"t":1723827600}
+{"o":0.0000000987,"h":0.0000000995,"l":0.000000098,"c":0.0000000989,"v":0.0,"t":1723831200}
+{"o":0.0000000989,"h":0.0000000989,"l":0.0000000974,"c":0.0000000978,"v":0.0,"t":1723834800}
+{"o":0.0000000978,"h":0.0000000981,"l":0.0000000971,"c":0.0000000981,"v":0.0,"t":1723838400}
+{"o":0.0000000981,"h":0.0000000988,"l":0.0000000977,"c":0.0000000985,"v":0.0,"t":1723842000}
+{"o":0.0000000985,"h":0.0000000988,"l":0.0000000983,"c":0.0000000987,"v":0.0,"t":1723845600}
+{"o":0.0000000987,"h":0.0000000992,"l":0.0000000987,"c":0.0000000992,"v":0.0,"t":1723849200}
+{"o":0.0000000992,"h":0.0000001001,"l":0.000000099,"c":0.0000000992,"v":0.0,"t":1723852800}
+{"o":0.0000000992,"h":0.0000000994,"l":0.0000000985,"c":0.0000000989,"v":0.0,"t":1723856400}
+{"o":0.0000000989,"h":0.000000099,"l":0.0000000982,"c":0.0000000987,"v":0.0,"t":1723860000}
+{"o":0.0000000987,"h":0.0000000998,"l":0.0000000986,"c":0.0000000993,"v":0.0,"t":1723863600}
+{"o":0.0000000993,"h":0.0000000994,"l":0.0000000988,"c":0.0000000989,"v":0.0,"t":1723867200}
+{"o":0.0000000989,"h":0.0000000992,"l":0.0000000987,"c":0.0000000988,"v":0.0,"t":1723870800}
+{"o":0.0000000988,"h":0.0000000993,"l":0.0000000986,"c":0.0000000991,"v":0.0,"t":1723874400}
+{"o":0.0000000991,"h":0.0000000995,"l":0.0000000988,"c":0.0000000988,"v":0.0,"t":1723878000}
+{"o":0.0000000988,"h":0.0000000992,"l":0.0000000988,"c":0.0000000988,"v":0.0,"t":1723881600}
+{"o":0.0000000988,"h":0.0000000991,"l":0.0000000943,"c":0.0000000955,"v":1772578.912864326,"t":1723885200}
+{"o":0.0000000955,"h":0.0000000963,"l":0.0000000954,"c":0.0000000962,"v":0.0,"t":1723888800}
+{"o":0.0000000962,"h":0.0000000965,"l":0.0000000955,"c":0.0000000958,"v":0.0,"t":1723892400}
+{"o":0.0000000958,"h":0.000000096,"l":0.0000000953,"c":0.0000000954,"v":0.0,"t":1723896000}
+{"o":0.0000000954,"h":0.0000000956,"l":0.0000000947,"c":0.0000000954,"v":0.0,"t":1723899600}
+{"o":0.0000000954,"h":0.0000000955,"l":0.0000000944,"c":0.0000000944,"v":0.0,"t":1723903200}
+{"o":0.0000000944,"h":0.0000000951,"l":0.0000000941,"c":0.0000000951,"v":0.0,"t":1723906800}
+{"o":0.0000000951,"h":0.0000000951,"l":0.0000000943,"c":0.0000000944,"v":0.0,"t":1723910400}
+{"o":0.0000000944,"h":0.0000000949,"l":0.0000000941,"c":0.0000000949,"v":0.0,"t":1723914000}
+{"o":0.0000000949,"h":0.0000000952,"l":0.0000000948,"c":0.0000000949,"v":0.0,"t":1723917600}
+{"o":0.0000000949,"h":0.000000095,"l":0.0000000943,"c":0.0000000945,"v":0.0,"t":1723921200}
+{"o":0.0000000945,"h":0.0000000947,"l":0.0000000943,"c":0.0000000946,"v":0.0,"t":1723924800}
+{"o":0.0000000946,"h":0.0000001154,"l":0.0000000944,"c":0.0000001053,"v":68288676.5396679938,"t":1723928400}
+{"o":0.0000001053,"h":0.0000001053,"l":0.0000001049,"c":0.0000001051,"v":0.0,"t":1723932000}
+{"o":0.0000001051,"h":0.0000001052,"l":0.0000001048,"c":0.0000001048,"v":0.0,"t":1723935600}
+{"o":0.0000001048,"h":0.0000001052,"l":0.0000001039,"c":0.0000001043,"v":0.0,"t":1723939200}
+{"o":0.0000001043,"h":0.0000001054,"l":0.0000001042,"c":0.0000001053,"v":0.0,"t":1723942800}
+{"o":0.0000001053,"h":0.0000001055,"l":0.0000001039,"c":0.0000001041,"v":0.0,"t":1723946400}
+{"o":0.0000001041,"h":0.0000001054,"l":0.0000001038,"c":0.0000001054,"v":0.0,"t":1723950000}
+{"o":0.0000001054,"h":0.0000001058,"l":0.0000000966,"c":0.0000000968,"v":381260.880501151,"t":1723953600}
+{"o":0.0000000968,"h":0.000000097,"l":0.0000000964,"c":0.0000000968,"v":0.0,"t":1723957200}
+{"o":0.0000000968,"h":0.0000000969,"l":0.0000000964,"c":0.0000000965,"v":0.0,"t":1723960800}
+{"o":0.0000000965,"h":0.0000000968,"l":0.0000000963,"c":0.0000000966,"v":0.0,"t":1723964400}
+{"o":0.0000000966,"h":0.0000000968,"l":0.0000000963,"c":0.0000000963,"v":0.0,"t":1723968000}
+{"o":0.0000000963,"h":0.0000000964,"l":0.0000000955,"c":0.0000000956,"v":0.0,"t":1723971600}
+{"o":0.0000000956,"h":0.000000098,"l":0.0000000934,"c":0.0000000972,"v":166301.69468436,"t":1723975200}
+{"o":0.0000000972,"h":0.0000000977,"l":0.0000000968,"c":0.000000097,"v":584780.547843291,"t":1723978800}
+{"o":0.000000097,"h":0.0000000977,"l":0.0000000959,"c":0.0000000967,"v":204958.008795829,"t":1723982400}
+{"o":0.0000000967,"h":0.0000000972,"l":0.0000000959,"c":0.0000000971,"v":0.0,"t":1723986000}
+{"o":0.0000000971,"h":0.0000000971,"l":0.0000000965,"c":0.000000097,"v":0.0,"t":1723989600}
+{"o":0.000000097,"h":0.0000000972,"l":0.0000000963,"c":0.0000000966,"v":0.0,"t":1723993200}
+{"o":0.0000000966,"h":0.0000000968,"l":0.000000096,"c":0.0000000963,"v":0.0,"t":1723996800}
+{"o":0.0000000963,"h":0.0000000975,"l":0.0000000962,"c":0.0000000974,"v":0.0,"t":1724000400}
+{"o":0.0000000974,"h":0.0000000975,"l":0.0000000966,"c":0.0000000967,"v":0.0,"t":1724004000}
+{"o":0.0000000967,"h":0.0000000968,"l":0.000000096,"c":0.0000000961,"v":0.0,"t":1724007600}
+{"o":0.0000000961,"h":0.0000000963,"l":0.0000000957,"c":0.0000000959,"v":0.0,"t":1724011200}
+{"o":0.0000000959,"h":0.0000000972,"l":0.0000000959,"c":0.000000097,"v":0.0,"t":1724014800}
+{"o":0.000000097,"h":0.0000000984,"l":0.0000000966,"c":0.000000098,"v":1828100.5112823059,"t":1724018400}
+{"o":0.000000098,"h":0.0000000997,"l":0.0000000978,"c":0.0000000995,"v":0.0,"t":1724022000}
+{"o":0.0000000995,"h":0.0000000999,"l":0.0000000987,"c":0.0000000997,"v":0.0,"t":1724025600}
+{"o":0.0000000997,"h":0.0000001011,"l":0.0000000991,"c":0.0000001007,"v":9973466.4092822112,"t":1724029200}
+{"o":0.0000001007,"h":0.0000001011,"l":0.0000001002,"c":0.0000001003,"v":0.0,"t":1724032800}
+{"o":0.0000001003,"h":0.0000001005,"l":0.0000000998,"c":0.0000000999,"v":0.0,"t":1724036400}
+{"o":0.0000000999,"h":0.0000001004,"l":0.0000000998,"c":0.0000001,"v":0.0,"t":1724040000}
+{"o":0.0000001,"h":0.0000001009,"l":0.0000000998,"c":0.0000001006,"v":0.0,"t":1724043600}
+{"o":0.0000001006,"h":0.0000001067,"l":0.0000000997,"c":0.000000106,"v":10735015.2470636554,"t":1724047200}
+{"o":0.000000106,"h":0.0000001095,"l":0.0000001055,"c":0.0000001095,"v":95382.170903392,"t":1724050800}
+{"o":0.0000001095,"h":0.0000001096,"l":0.0000001091,"c":0.0000001092,"v":0.0,"t":1724054400}
+{"o":0.0000001092,"h":0.0000001139,"l":0.0000001087,"c":0.0000001138,"v":6811845.7319500381,"t":1724058000}
+{"o":0.0000001138,"h":0.0000001143,"l":0.0000001132,"c":0.0000001136,"v":0.0,"t":1724061600}
+{"o":0.0000001136,"h":0.000000114,"l":0.0000001126,"c":0.0000001127,"v":0.0,"t":1724065200}
+{"o":0.0000001127,"h":0.000000113,"l":0.0000001119,"c":0.000000112,"v":0.0,"t":1724068800}
+{"o":0.000000112,"h":0.0000001127,"l":0.0000001109,"c":0.0000001123,"v":0.0,"t":1724072400}
+{"o":0.0000001123,"h":0.0000001132,"l":0.0000001112,"c":0.0000001112,"v":0.0,"t":1724076000}
+{"o":0.0000001112,"h":0.000000112,"l":0.000000111,"c":0.0000001118,"v":20085.230996605,"t":1724079600}
+{"o":0.0000001118,"h":0.0000001125,"l":0.0000001115,"c":0.0000001116,"v":0.0,"t":1724083200}
+{"o":0.0000001116,"h":0.0000001124,"l":0.0000001101,"c":0.000000112,"v":0.0,"t":1724086800}
+{"o":0.000000112,"h":0.0000001127,"l":0.0000001113,"c":0.0000001121,"v":0.0,"t":1724090400}
+{"o":0.0000001121,"h":0.0000001128,"l":0.000000112,"c":0.0000001126,"v":0.0,"t":1724094000}
+{"o":0.0000001126,"h":0.0000001185,"l":0.0000001116,"c":0.000000118,"v":10434202.3569929246,"t":1724097600}
+{"o":0.000000118,"h":0.0000001181,"l":0.0000001164,"c":0.0000001168,"v":1262555.5097836391,"t":1724101200}
+{"o":0.0000001168,"h":0.0000001175,"l":0.0000001162,"c":0.0000001168,"v":0.0,"t":1724104800}
+{"o":0.0000001168,"h":0.0000001174,"l":0.0000001161,"c":0.0000001163,"v":0.0,"t":1724108400}
+{"o":0.0000001163,"h":0.0000001169,"l":0.0000001142,"c":0.0000001145,"v":0.0,"t":1724112000}
+{"o":0.0000001145,"h":0.0000001155,"l":0.0000001134,"c":0.000000115,"v":0.0,"t":1724115600}
+{"o":0.000000115,"h":0.0000001158,"l":0.0000001149,"c":0.0000001154,"v":0.0,"t":1724119200}
+{"o":0.0000001154,"h":0.0000001174,"l":0.000000115,"c":0.000000117,"v":8538.658371657,"t":1724122800}
+{"o":0.000000117,"h":0.0000001172,"l":0.0000001155,"c":0.0000001159,"v":0.0,"t":1724126400}
+{"o":0.0000001159,"h":0.000000116,"l":0.0000001145,"c":0.0000001154,"v":0.0,"t":1724130000}
+{"o":0.0000001154,"h":0.0000001161,"l":0.0000001153,"c":0.0000001158,"v":0.0,"t":1724133600}
+{"o":0.0000001158,"h":0.000000118,"l":0.0000001155,"c":0.0000001176,"v":2972234.5799927479,"t":1724137200}
+{"o":0.0000001176,"h":0.0000001187,"l":0.0000001173,"c":0.0000001185,"v":0.0,"t":1724140800}
+{"o":0.0000001185,"h":0.000000125,"l":0.000000118,"c":0.0000001246,"v":10787103.8388539217,"t":1724144400}
+{"o":0.0000001246,"h":0.000000125,"l":0.0000001245,"c":0.0000001249,"v":0.0,"t":1724148000}
+{"o":0.0000001249,"h":0.0000001258,"l":0.000000123,"c":0.0000001239,"v":2210000.0,"t":1724151600}
+{"o":0.0000001239,"h":0.000000124,"l":0.0000001232,"c":0.0000001234,"v":0.0,"t":1724155200}
+{"o":0.0000001234,"h":0.0000001242,"l":0.000000123,"c":0.0000001233,"v":0.0,"t":1724158800}
+{"o":0.0000001233,"h":0.0000001265,"l":0.0000001202,"c":0.0000001233,"v":25135.53380746,"t":1724162400}
+{"o":0.0000001233,"h":0.0000001246,"l":0.000000123,"c":0.0000001237,"v":0.0,"t":1724166000}
+{"o":0.0000001237,"h":0.0000001241,"l":0.000000123,"c":0.0000001232,"v":0.0,"t":1724169600}
+{"o":0.0000001232,"h":0.0000001234,"l":0.0000001225,"c":0.0000001226,"v":0.0,"t":1724173200}
+{"o":0.0000001226,"h":0.000000123,"l":0.000000122,"c":0.0000001225,"v":0.0,"t":1724176800}
+{"o":0.0000001225,"h":0.0000001227,"l":0.0000001218,"c":0.0000001221,"v":0.0,"t":1724180400}
+{"o":0.0000001221,"h":0.0000001225,"l":0.0000001216,"c":0.0000001225,"v":0.0,"t":1724184000}
+{"o":0.0000001225,"h":0.0000001233,"l":0.0000001224,"c":0.0000001228,"v":0.0,"t":1724187600}
+{"o":0.0000001228,"h":0.000000123,"l":0.0000001224,"c":0.0000001227,"v":0.0,"t":1724191200}
+{"o":0.0000001227,"h":0.0000001236,"l":0.0000001226,"c":0.0000001235,"v":0.0,"t":1724194800}
+{"o":0.0000001235,"h":0.000000124,"l":0.0000001229,"c":0.0000001239,"v":0.0,"t":1724198400}
+{"o":0.0000001239,"h":0.0000001241,"l":0.0000001232,"c":0.0000001233,"v":0.0,"t":1724202000}
+{"o":0.0000001233,"h":0.0000001235,"l":0.0000001228,"c":0.000000123,"v":0.0,"t":1724205600}
+{"o":0.000000123,"h":0.0000001238,"l":0.000000123,"c":0.0000001233,"v":0.0,"t":1724209200}
+{"o":0.0000001233,"h":0.0000001236,"l":0.000000123,"c":0.0000001231,"v":0.0,"t":1724212800}
+{"o":0.0000001231,"h":0.0000001233,"l":0.0000001225,"c":0.0000001227,"v":0.0,"t":1724216400}
+{"o":0.0000001227,"h":0.0000001235,"l":0.0000001224,"c":0.0000001233,"v":405561.424862198,"t":1724220000}
+{"o":0.0000001233,"h":0.0000001239,"l":0.0000001229,"c":0.0000001235,"v":0.0,"t":1724223600}
+{"o":0.0000001235,"h":0.0000001246,"l":0.0000001232,"c":0.0000001244,"v":0.0,"t":1724227200}
+{"o":0.0000001244,"h":0.0000001255,"l":0.0000001243,"c":0.0000001249,"v":0.0,"t":1724230800}
+{"o":0.0000001249,"h":0.0000001252,"l":0.0000001243,"c":0.0000001244,"v":0.0,"t":1724234400}
+{"o":0.0000001244,"h":0.0000001252,"l":0.0000001243,"c":0.0000001251,"v":0.0,"t":1724238000}
+{"o":0.0000001251,"h":0.0000001258,"l":0.0000001247,"c":0.0000001251,"v":0.0,"t":1724241600}
+{"o":0.0000001251,"h":0.0000001275,"l":0.000000118,"c":0.0000001183,"v":13585752.9918897152,"t":1724245200}
+{"o":0.0000001183,"h":0.00000012,"l":0.0000001173,"c":0.0000001194,"v":0.0,"t":1724248800}
+{"o":0.0000001194,"h":0.00000012,"l":0.0000001187,"c":0.0000001191,"v":0.0,"t":1724252400}
+{"o":0.0000001191,"h":0.0000001196,"l":0.0000001182,"c":0.0000001183,"v":0.0,"t":1724256000}
+{"o":0.0000001183,"h":0.0000001185,"l":0.0000001176,"c":0.0000001181,"v":0.0,"t":1724259600}
+{"o":0.0000001181,"h":0.0000001183,"l":0.0000001168,"c":0.0000001171,"v":0.0,"t":1724263200}
+{"o":0.0000001171,"h":0.0000001175,"l":0.0000001163,"c":0.0000001165,"v":0.0,"t":1724266800}
+{"o":0.0000001165,"h":0.0000001172,"l":0.0000001129,"c":0.0000001139,"v":401309.093456927,"t":1724270400}
+{"o":0.0000001139,"h":0.0000001142,"l":0.0000001132,"c":0.0000001135,"v":0.0,"t":1724274000}
+{"o":0.0000001135,"h":0.000000114,"l":0.0000001133,"c":0.000000114,"v":0.0,"t":1724277600}
+{"o":0.000000114,"h":0.0000001147,"l":0.0000001136,"c":0.0000001141,"v":0.0,"t":1724281200}
+{"o":0.0000001141,"h":0.0000001144,"l":0.0000001138,"c":0.0000001144,"v":0.0,"t":1724284800}
+{"o":0.0000001144,"h":0.0000001144,"l":0.0000001138,"c":0.0000001139,"v":0.0,"t":1724288400}
+{"o":0.0000001139,"h":0.0000001158,"l":0.0000001139,"c":0.0000001151,"v":0.0,"t":1724292000}
+{"o":0.0000001151,"h":0.0000001155,"l":0.0000001148,"c":0.0000001149,"v":0.0,"t":1724295600}
+{"o":0.0000001149,"h":0.0000001152,"l":0.0000001145,"c":0.0000001146,"v":0.0,"t":1724299200}
+{"o":0.0000001146,"h":0.0000001148,"l":0.0000001145,"c":0.0000001146,"v":0.0,"t":1724302800}
+{"o":0.0000001146,"h":0.0000001147,"l":0.0000001141,"c":0.0000001142,"v":0.0,"t":1724306400}
+{"o":0.0000001142,"h":0.0000001144,"l":0.0000001127,"c":0.000000113,"v":830300.858490985,"t":1724310000}
+{"o":0.000000113,"h":0.0000001132,"l":0.0000001127,"c":0.0000001131,"v":0.0,"t":1724313600}
+{"o":0.0000001131,"h":0.0000001135,"l":0.000000113,"c":0.0000001132,"v":0.0,"t":1724317200}
+{"o":0.0000001132,"h":0.0000001142,"l":0.0000001117,"c":0.0000001132,"v":140622.096768901,"t":1724320800}
+{"o":0.0000001132,"h":0.0000001137,"l":0.0000001126,"c":0.0000001129,"v":88240.432727697,"t":1724324400}
+{"o":0.0000001129,"h":0.0000001142,"l":0.0000001116,"c":0.0000001129,"v":67741.462040871,"t":1724328000}
+{"o":0.0000001129,"h":0.000000114,"l":0.0000001121,"c":0.0000001127,"v":117988.898710424,"t":1724331600}
+{"o":0.0000001127,"h":0.0000001134,"l":0.0000001126,"c":0.0000001129,"v":0.0,"t":1724335200}
+{"o":0.0000001129,"h":0.0000001135,"l":0.0000001123,"c":0.000000113,"v":0.0,"t":1724338800}
+{"o":0.000000113,"h":0.0000001137,"l":0.0000001125,"c":0.0000001135,"v":880420.778613614,"t":1724342400}
+{"o":0.0000001135,"h":0.0000001138,"l":0.0000001131,"c":0.0000001136,"v":0.0,"t":1724346000}
+{"o":0.0000001136,"h":0.0000001172,"l":0.0000001129,"c":0.0000001168,"v":8571527.2415118404,"t":1724349600}
+{"o":0.0000001168,"h":0.000000117,"l":0.000000116,"c":0.0000001164,"v":8571527.2415118404,"t":1724353200}
+{"o":0.0000001164,"h":0.0000001165,"l":0.0000001126,"c":0.0000001128,"v":405561.424862198,"t":1724356800}
+{"o":0.0000001128,"h":0.0000001131,"l":0.0000001125,"c":0.0000001128,"v":0.0,"t":1724360400}
+{"o":0.0000001128,"h":0.000000113,"l":0.0000001127,"c":0.0000001129,"v":0.0,"t":1724364000}
+{"o":0.0000001129,"h":0.0000001131,"l":0.0000001127,"c":0.0000001129,"v":0.0,"t":1724367600}
+{"o":0.0000001129,"h":0.0000001129,"l":0.0000001112,"c":0.000000112,"v":0.0,"t":1724371200}
+{"o":0.000000112,"h":0.0000001132,"l":0.0000001117,"c":0.0000001125,"v":435808.285413739,"t":1724374800}
+{"o":0.0000001125,"h":0.0000001126,"l":0.0000001117,"c":0.0000001125,"v":0.0,"t":1724378400}
+{"o":0.0000001125,"h":0.0000001128,"l":0.0000001122,"c":0.0000001127,"v":0.0,"t":1724382000}
+{"o":0.0000001127,"h":0.0000001128,"l":0.0000001123,"c":0.0000001128,"v":0.0,"t":1724385600}
+{"o":0.0000001128,"h":0.0000001128,"l":0.0000001116,"c":0.0000001119,"v":0.0,"t":1724389200}
+{"o":0.0000001119,"h":0.0000001124,"l":0.0000001116,"c":0.0000001118,"v":0.0,"t":1724392800}
+{"o":0.0000001118,"h":0.0000001123,"l":0.0000001117,"c":0.0000001122,"v":0.0,"t":1724396400}
+{"o":0.0000001122,"h":0.0000001123,"l":0.0000001119,"c":0.0000001122,"v":0.0,"t":1724400000}
+{"o":0.0000001122,"h":0.0000001129,"l":0.0000001122,"c":0.0000001128,"v":0.0,"t":1724403600}
+{"o":0.0000001128,"h":0.0000001129,"l":0.0000001125,"c":0.0000001129,"v":0.0,"t":1724407200}
+{"o":0.0000001129,"h":0.0000001142,"l":0.0000001128,"c":0.0000001135,"v":209408.7591131,"t":1724410800}
+{"o":0.0000001135,"h":0.0000001135,"l":0.0000001126,"c":0.0000001127,"v":0.0,"t":1724414400}
+{"o":0.0000001127,"h":0.0000001134,"l":0.0000001125,"c":0.0000001125,"v":0.0,"t":1724418000}
+{"o":0.0000001125,"h":0.000000114,"l":0.0000001106,"c":0.0000001134,"v":0.0,"t":1724421600}
+{"o":0.0000001134,"h":0.0000001136,"l":0.0000001122,"c":0.0000001127,"v":0.0,"t":1724425200}
+{"o":0.0000001127,"h":0.0000001131,"l":0.0000001121,"c":0.0000001124,"v":435808.285413739,"t":1724428800}
+{"o":0.0000001124,"h":0.0000001136,"l":0.0000001097,"c":0.0000001107,"v":182087.961143792,"t":1724432400}
+{"o":0.0000001107,"h":0.0000001112,"l":0.0000001097,"c":0.0000001106,"v":0.0,"t":1724436000}
+{"o":0.0000001106,"h":0.0000001107,"l":0.0000001092,"c":0.0000001096,"v":0.0,"t":1724439600}
+{"o":0.0000001096,"h":0.0000001096,"l":0.0000001082,"c":0.0000001087,"v":0.0,"t":1724443200}
+{"o":0.0000001087,"h":0.0000001088,"l":0.0000001077,"c":0.0000001078,"v":0.0,"t":1724446800}
+{"o":0.0000001078,"h":0.0000001083,"l":0.0000001065,"c":0.000000108,"v":0.0,"t":1724450400}
+{"o":0.000000108,"h":0.000000108,"l":0.0000001068,"c":0.000000107,"v":0.0,"t":1724454000}
+{"o":0.000000107,"h":0.0000001077,"l":0.0000001063,"c":0.0000001071,"v":0.0,"t":1724457600}
+{"o":0.0000001071,"h":0.0000001079,"l":0.000000107,"c":0.000000107,"v":0.0,"t":1724461200}
+{"o":0.000000107,"h":0.000000108,"l":0.0000001061,"c":0.000000107,"v":0.0,"t":1724464800}
+{"o":0.000000107,"h":0.0000001072,"l":0.0000001068,"c":0.000000107,"v":0.0,"t":1724468400}
+{"o":0.000000107,"h":0.0000001071,"l":0.0000001064,"c":0.0000001065,"v":0.0,"t":1724472000}
+{"o":0.0000001065,"h":0.0000001066,"l":0.0000001056,"c":0.0000001062,"v":0.0,"t":1724475600}
+{"o":0.0000001062,"h":0.0000001065,"l":0.0000001059,"c":0.0000001065,"v":0.0,"t":1724479200}
+{"o":0.0000001065,"h":0.0000001065,"l":0.000000106,"c":0.0000001061,"v":0.0,"t":1724482800}
+{"o":0.0000001061,"h":0.00000011,"l":0.0000001054,"c":0.0000001091,"v":8571608.8336971793,"t":1724486400}
+{"o":0.0000001091,"h":0.0000001095,"l":0.0000001064,"c":0.0000001074,"v":2287495.8542899499,"t":1724490000}
+{"o":0.0000001074,"h":0.0000001078,"l":0.0000001066,"c":0.0000001072,"v":0.0,"t":1724493600}
+{"o":0.0000001072,"h":0.0000001076,"l":0.0000001067,"c":0.0000001075,"v":0.0,"t":1724497200}
+{"o":0.0000001075,"h":0.0000001078,"l":0.0000001069,"c":0.0000001076,"v":0.0,"t":1724500800}
+{"o":0.0000001076,"h":0.0000001077,"l":0.0000001071,"c":0.0000001071,"v":0.0,"t":1724504400}
+{"o":0.0000001071,"h":0.0000001076,"l":0.0000001066,"c":0.0000001066,"v":0.0,"t":1724508000}
+{"o":0.0000001066,"h":0.000000107,"l":0.0000001058,"c":0.0000001061,"v":0.0,"t":1724511600}
+{"o":0.0000001061,"h":0.0000001087,"l":0.0000001044,"c":0.0000001075,"v":1173084.51319669,"t":1724515200}
+{"o":0.0000001075,"h":0.0000001079,"l":0.0000001067,"c":0.0000001077,"v":0.0,"t":1724518800}
+{"o":0.0000001077,"h":0.0000001081,"l":0.0000001069,"c":0.0000001073,"v":0.0,"t":1724522400}
+{"o":0.0000001073,"h":0.0000001122,"l":0.0000001069,"c":0.0000001116,"v":5904352.5529069761,"t":1724526000}
+{"o":0.0000001116,"h":0.0000001119,"l":0.0000001112,"c":0.0000001117,"v":0.0,"t":1724529600}
+{"o":0.0000001117,"h":0.0000001152,"l":0.0000001117,"c":0.0000001138,"v":0.0,"t":1724533200}
+{"o":0.0000001138,"h":0.0000001139,"l":0.0000001125,"c":0.0000001127,"v":0.0,"t":1724536800}
+{"o":0.0000001127,"h":0.0000001128,"l":0.0000001101,"c":0.0000001103,"v":179282.087174016,"t":1724540400}
+{"o":0.0000001103,"h":0.0000001117,"l":0.0000001102,"c":0.0000001115,"v":0.0,"t":1724544000}
+{"o":0.0000001115,"h":0.0000001125,"l":0.0000001108,"c":0.000000112,"v":0.0,"t":1724547600}
+{"o":0.000000112,"h":0.000000112,"l":0.0000001114,"c":0.0000001116,"v":0.0,"t":1724551200}
+{"o":0.0000001116,"h":0.0000001126,"l":0.0000001115,"c":0.0000001119,"v":0.0,"t":1724554800}
+{"o":0.0000001119,"h":0.0000001127,"l":0.0000001116,"c":0.0000001117,"v":894380.966896313,"t":1724558400}
+{"o":0.0000001117,"h":0.0000001121,"l":0.0000001115,"c":0.000000112,"v":0.0,"t":1724562000}
+{"o":0.000000112,"h":0.0000001146,"l":0.0000001119,"c":0.0000001141,"v":6249879.2965227058,"t":1724565600}
+{"o":0.0000001141,"h":0.0000001159,"l":0.0000001121,"c":0.0000001133,"v":2261332.1881730231,"t":1724569200}
+{"o":0.0000001133,"h":0.0000001135,"l":0.0000001124,"c":0.0000001125,"v":0.0,"t":1724572800}
+{"o":0.0000001125,"h":0.0000001129,"l":0.0000001097,"c":0.00000011,"v":3358000.36152793,"t":1724576400}
+{"o":0.00000011,"h":0.0000001108,"l":0.0000001099,"c":0.0000001105,"v":0.0,"t":1724580000}
+{"o":0.0000001105,"h":0.0000001105,"l":0.0000001097,"c":0.0000001101,"v":0.0,"t":1724583600}
+{"o":0.0000001101,"h":0.0000001103,"l":0.0000001097,"c":0.0000001097,"v":0.0,"t":1724587200}
+{"o":0.0000001097,"h":0.0000001098,"l":0.0000001089,"c":0.0000001093,"v":0.0,"t":1724590800}
+{"o":0.0000001093,"h":0.0000001093,"l":0.0000001084,"c":0.0000001089,"v":0.0,"t":1724594400}
+{"o":0.0000001089,"h":0.0000001091,"l":0.0000001083,"c":0.0000001087,"v":0.0,"t":1724598000}
+{"o":0.0000001087,"h":0.0000001118,"l":0.000000108,"c":0.0000001114,"v":288468.887703473,"t":1724601600}
+{"o":0.0000001114,"h":0.0000001116,"l":0.0000001109,"c":0.0000001111,"v":0.0,"t":1724605200}
+{"o":0.0000001111,"h":0.0000001115,"l":0.0000001107,"c":0.000000111,"v":0.0,"t":1724608800}
+{"o":0.000000111,"h":0.0000001116,"l":0.0000001109,"c":0.0000001113,"v":0.0,"t":1724612400}
+{"o":0.0000001113,"h":0.0000001117,"l":0.000000111,"c":0.0000001115,"v":0.0,"t":1724616000}
+{"o":0.0000001115,"h":0.0000001115,"l":0.0000001097,"c":0.0000001098,"v":0.0,"t":1724619600}
+{"o":0.0000001098,"h":0.0000001106,"l":0.0000001094,"c":0.0000001103,"v":0.0,"t":1724623200}
+{"o":0.0000001103,"h":0.0000001118,"l":0.0000001098,"c":0.0000001115,"v":0.0,"t":1724626800}
+{"o":0.0000001115,"h":0.0000001119,"l":0.0000001098,"c":0.0000001104,"v":285584.198826439,"t":1724630400}
+{"o":0.0000001104,"h":0.0000001112,"l":0.0000001103,"c":0.0000001111,"v":0.0,"t":1724634000}
+{"o":0.0000001111,"h":0.0000001115,"l":0.0000001107,"c":0.0000001107,"v":0.0,"t":1724637600}
+{"o":0.0000001107,"h":0.0000001109,"l":0.0000001096,"c":0.0000001097,"v":0.0,"t":1724641200}
+{"o":0.00000033,"h":0.0000003302,"l":0.0000003271,"c":0.00000033,"v":0.0,"t":1717444800}
+{"o":0.00000033,"h":0.0000003313,"l":0.0000003285,"c":0.0000003298,"v":226686.547792454,"t":1717448400}
+{"o":0.0000003298,"h":0.0000003308,"l":0.0000003285,"c":0.0000003289,"v":28000.0,"t":1717452000}
+{"o":0.0000003289,"h":0.0000003307,"l":0.0000003283,"c":0.0000003295,"v":100000.0,"t":1717455600}
+{"o":0.0000003295,"h":0.0000003306,"l":0.0000003281,"c":0.0000003286,"v":0.0,"t":1717459200}
+{"o":0.0000003286,"h":0.0000003296,"l":0.000000326,"c":0.0000003264,"v":0.0,"t":1717462800}
+{"o":0.0000003264,"h":0.0000003326,"l":0.0000003264,"c":0.0000003317,"v":603014.09900765,"t":1717466400}
+{"o":0.0000003317,"h":0.0000003322,"l":0.0000003308,"c":0.0000003312,"v":0.0,"t":1717470000}
+{"o":0.0000003312,"h":0.0000003322,"l":0.0000003299,"c":0.0000003317,"v":0.0,"t":1717473600}
+{"o":0.0000003317,"h":0.0000003335,"l":0.0000003311,"c":0.0000003335,"v":0.0,"t":1717477200}
+{"o":0.0000003335,"h":0.0000003343,"l":0.0000003286,"c":0.0000003292,"v":632132.959236717,"t":1717480800}
+{"o":0.0000003292,"h":0.0000003302,"l":0.0000003287,"c":0.0000003302,"v":0.0,"t":1717484400}
+{"o":0.0000003302,"h":0.0000003307,"l":0.0000003289,"c":0.0000003306,"v":0.0,"t":1717488000}
+{"o":0.0000003306,"h":0.0000003328,"l":0.00000033,"c":0.0000003313,"v":0.0,"t":1717491600}
+{"o":0.0000003313,"h":0.0000003317,"l":0.0000003293,"c":0.0000003296,"v":0.0,"t":1717495200}
+{"o":0.0000003296,"h":0.0000003303,"l":0.0000003289,"c":0.0000003295,"v":14.0,"t":1717498800}
+{"o":0.0000003295,"h":0.0000003315,"l":0.0000003279,"c":0.0000003305,"v":91654.826377354,"t":1717502400}
+{"o":0.0000003305,"h":0.0000003313,"l":0.0000003288,"c":0.0000003295,"v":0.0,"t":1717506000}
+{"o":0.0000003295,"h":0.0000003306,"l":0.0000003275,"c":0.0000003299,"v":0.0,"t":1717509600}
+{"o":0.0000003299,"h":0.0000003307,"l":0.0000003262,"c":0.0000003262,"v":0.0,"t":1717513200}
+{"o":0.0000003262,"h":0.0000003524,"l":0.0000003222,"c":0.000000349,"v":6202744.2838300988,"t":1717516800}
+{"o":0.000000349,"h":0.0000003562,"l":0.0000003488,"c":0.0000003542,"v":1666231.747066966,"t":1717520400}
+{"o":0.0000003542,"h":0.0000003545,"l":0.0000003518,"c":0.0000003527,"v":0.0,"t":1717524000}
+{"o":0.0000003527,"h":0.0000003559,"l":0.0000003527,"c":0.0000003536,"v":0.0,"t":1717527600}
+{"o":0.0000003536,"h":0.0000003567,"l":0.0000003528,"c":0.0000003543,"v":9863.586163729,"t":1717531200}
+{"o":0.0000003543,"h":0.0000003551,"l":0.0000003531,"c":0.000000354,"v":0.0,"t":1717534800}
+{"o":0.000000354,"h":0.0000003574,"l":0.0000003511,"c":0.0000003535,"v":43081.167697111,"t":1717538400}
+{"o":0.0000003535,"h":0.0000003542,"l":0.0000003516,"c":0.0000003519,"v":0.0,"t":1717542000}
+{"o":0.0000003519,"h":0.000000353,"l":0.0000003503,"c":0.0000003512,"v":0.0,"t":1717545600}
+{"o":0.0000003512,"h":0.0000003523,"l":0.0000003483,"c":0.0000003492,"v":0.0,"t":1717549200}
+{"o":0.0000003492,"h":0.0000003572,"l":0.0000003456,"c":0.0000003558,"v":352666.762806979,"t":1717552800}
+{"o":0.0000003558,"h":0.0000003576,"l":0.000000355,"c":0.0000003568,"v":0.0,"t":1717556400}
+{"o":0.0000003568,"h":0.0000003597,"l":0.0000003559,"c":0.000000358,"v":1394573.207449256,"t":1717560000}
+{"o":0.000000358,"h":0.0000003594,"l":0.0000003567,"c":0.0000003572,"v":0.0,"t":1717563600}
+{"o":0.0000003572,"h":0.0000003626,"l":0.0000003557,"c":0.0000003614,"v":3587.923121489,"t":1717567200}
+{"o":0.0000003614,"h":0.0000003627,"l":0.0000003608,"c":0.0000003625,"v":0.0,"t":1717570800}
+{"o":0.0000003625,"h":0.0000003643,"l":0.000000362,"c":0.0000003633,"v":0.0,"t":1717574400}
+{"o":0.0000003633,"h":0.0000003639,"l":0.0000003612,"c":0.0000003625,"v":0.0,"t":1717578000}
+{"o":0.0000003625,"h":0.0000003644,"l":0.0000003618,"c":0.0000003644,"v":0.0,"t":1717581600}
+{"o":0.0000003644,"h":0.0000003653,"l":0.0000003578,"c":0.000000358,"v":171495.428393588,"t":1717585200}
+{"o":0.000000358,"h":0.0000003598,"l":0.0000003566,"c":0.000000358,"v":0.0,"t":1717588800}
+{"o":0.000000358,"h":0.0000003609,"l":0.0000003559,"c":0.0000003604,"v":68483.908805185,"t":1717592400}
+{"o":0.0000003604,"h":0.0000003627,"l":0.0000003573,"c":0.0000003581,"v":32000.0,"t":1717596000}
+{"o":0.0000003581,"h":0.0000003591,"l":0.0000003533,"c":0.0000003549,"v":48600.939175042,"t":1717599600}
+{"o":0.0000003549,"h":0.0000003588,"l":0.0000003531,"c":0.0000003584,"v":1000000.0,"t":1717603200}
+{"o":0.0000003584,"h":0.0000003587,"l":0.0000003555,"c":0.000000357,"v":0.0,"t":1717606800}
+{"o":0.000000357,"h":0.0000003612,"l":0.0000003561,"c":0.00000036,"v":3.0,"t":1717610400}
+{"o":0.00000036,"h":0.0000003615,"l":0.0000003555,"c":0.0000003579,"v":829358.222533174,"t":1717614000}
+{"o":0.0000003579,"h":0.0000003605,"l":0.0000003567,"c":0.000000359,"v":63990.301663884,"t":1717617600}
+{"o":0.000000359,"h":0.0000003603,"l":0.0000003589,"c":0.0000003597,"v":0.0,"t":1717621200}
+{"o":0.0000003597,"h":0.0000003601,"l":0.0000003583,"c":0.0000003596,"v":0.0,"t":1717624800}
+{"o":0.0000003596,"h":0.00000036,"l":0.0000003586,"c":0.0000003589,"v":0.0,"t":1717628400}
+{"o":0.0000003589,"h":0.0000003602,"l":0.0000003582,"c":0.0000003591,"v":52829.989840136,"t":1717632000}
+{"o":0.0000003591,"h":0.0000003601,"l":0.000000358,"c":0.0000003593,"v":0.0,"t":1717635600}
+{"o":0.0000003593,"h":0.0000003594,"l":0.0000003576,"c":0.0000003577,"v":0.0,"t":1717639200}
+{"o":0.0000003577,"h":0.0000003658,"l":0.0000003577,"c":0.0000003653,"v":2740861.2925214209,"t":1717642800}
+{"o":0.0000003653,"h":0.000000368,"l":0.0000003641,"c":0.0000003655,"v":0.0,"t":1717646400}
+{"o":0.0000003655,"h":0.0000003687,"l":0.0000003655,"c":0.0000003686,"v":0.0,"t":1717650000}
+{"o":0.0000003686,"h":0.0000003702,"l":0.000000366,"c":0.0000003673,"v":632132.959236717,"t":1717653600}
+{"o":0.0000003673,"h":0.0000003683,"l":0.0000003648,"c":0.0000003651,"v":2511.704614386,"t":1717657200}
+{"o":0.0000003651,"h":0.0000003663,"l":0.0000003641,"c":0.0000003644,"v":0.0,"t":1717660800}
+{"o":0.0000003644,"h":0.0000003652,"l":0.0000003593,"c":0.0000003613,"v":2725076.5739688892,"t":1717664400}
+{"o":0.0000003613,"h":0.000000363,"l":0.0000003613,"c":0.0000003617,"v":0.0,"t":1717668000}
+{"o":0.0000003617,"h":0.0000003622,"l":0.000000352,"c":0.000000352,"v":1520240.926596154,"t":1717671600}
+{"o":0.000000352,"h":0.0000003531,"l":0.0000003512,"c":0.0000003523,"v":0.0,"t":1717675200}
+{"o":0.0000003523,"h":0.0000003534,"l":0.0000003514,"c":0.000000353,"v":0.0,"t":1717678800}
+{"o":0.000000353,"h":0.0000003537,"l":0.0000003517,"c":0.0000003517,"v":0.0,"t":1717682400}
+{"o":0.0000003517,"h":0.0000003524,"l":0.0000003507,"c":0.0000003523,"v":0.0,"t":1717686000}
+{"o":0.0000003523,"h":0.0000003555,"l":0.000000352,"c":0.000000355,"v":0.0,"t":1717689600}
+{"o":0.000000355,"h":0.0000003565,"l":0.0000003534,"c":0.0000003546,"v":0.0,"t":1717693200}
+{"o":0.0000003546,"h":0.000000357,"l":0.0000003541,"c":0.0000003562,"v":0.0,"t":1717696800}
+{"o":0.0000003562,"h":0.000000362,"l":0.0000003561,"c":0.0000003604,"v":0.0,"t":1717700400}
+{"o":0.0000003604,"h":0.0000003635,"l":0.0000003496,"c":0.0000003505,"v":3557.425774957,"t":1717704000}
+{"o":0.0000003505,"h":0.0000003518,"l":0.0000003497,"c":0.0000003511,"v":0.0,"t":1717707600}
+{"o":0.0000003511,"h":0.0000003517,"l":0.0000003498,"c":0.0000003502,"v":0.0,"t":1717711200}
+{"o":0.0000003502,"h":0.0000003526,"l":0.0000003497,"c":0.0000003511,"v":0.0,"t":1717714800}
+{"o":0.0000003511,"h":0.0000003518,"l":0.0000003502,"c":0.0000003511,"v":0.0,"t":1717718400}
+{"o":0.0000003511,"h":0.0000003527,"l":0.0000003507,"c":0.0000003512,"v":0.0,"t":1717722000}
+{"o":0.0000003512,"h":0.0000003535,"l":0.0000003503,"c":0.0000003517,"v":0.0,"t":1717725600}
+{"o":0.0000003517,"h":0.000000352,"l":0.0000003502,"c":0.0000003502,"v":0.0,"t":1717729200}
+{"o":0.0000003502,"h":0.0000003506,"l":0.0000003466,"c":0.0000003472,"v":0.0,"t":1717732800}
+{"o":0.0000003472,"h":0.0000003529,"l":0.0000003461,"c":0.0000003521,"v":247027.315784813,"t":1717736400}
+{"o":0.0000003521,"h":0.0000003528,"l":0.0000003494,"c":0.0000003498,"v":459655.130134297,"t":1717740000}
+{"o":0.0000003498,"h":0.0000003505,"l":0.000000349,"c":0.0000003501,"v":215995.98616345,"t":1717743600}
+{"o":0.0000003501,"h":0.0000003506,"l":0.0000003493,"c":0.00000035,"v":0.0,"t":1717747200}
+{"o":0.00000035,"h":0.0000003514,"l":0.0000003497,"c":0.0000003507,"v":85551.669227959,"t":1717750800}
+{"o":0.0000003507,"h":0.0000003524,"l":0.0000003502,"c":0.0000003513,"v":10.0,"t":1717754400}
+{"o":0.0000003513,"h":0.0000003521,"l":0.0000003495,"c":0.0000003499,"v":0.0,"t":1717758000}
+{"o":0.0000003499,"h":0.0000003558,"l":0.0000003484,"c":0.0000003519,"v":0.0,"t":1717761600}
+{"o":0.0000003519,"h":0.0000003531,"l":0.0000003504,"c":0.0000003513,"v":0.0,"t":1717765200}
+{"o":0.0000003513,"h":0.0000003537,"l":0.0000003505,"c":0.0000003512,"v":0.0,"t":1717768800}
+{"o":0.0000003512,"h":0.0000003556,"l":0.000000334,"c":0.0000003368,"v":3871232.202262965,"t":1717772400}
+{"o":0.0000003368,"h":0.0000003399,"l":0.0000003362,"c":0.0000003395,"v":0.0,"t":1717776000}
+{"o":0.0000003395,"h":0.0000003465,"l":0.0000003394,"c":0.0000003459,"v":0.0,"t":1717779600}
+{"o":0.0000003459,"h":0.0000003725,"l":0.0000003459,"c":0.0000003557,"v":0.0,"t":1717783200}
+{"o":0.0000003557,"h":0.0000003575,"l":0.0000003205,"c":0.0000003309,"v":2332016.7633294011,"t":1717786800}
+{"o":0.0000003309,"h":0.0000003341,"l":0.0000003248,"c":0.0000003255,"v":8650.664364576,"t":1717790400}
+{"o":0.0000003255,"h":0.0000003287,"l":0.0000003247,"c":0.0000003281,"v":200000.0,"t":1717794000}
+{"o":0.0000003281,"h":0.0000003286,"l":0.0000003268,"c":0.000000327,"v":0.0,"t":1717797600}
+{"o":0.000000327,"h":0.0000003284,"l":0.0000003267,"c":0.0000003283,"v":0.0,"t":1717801200}
+{"o":0.0000003283,"h":0.0000003294,"l":0.000000298,"c":0.0000002988,"v":10298511.2984605916,"t":1717804800}
+{"o":0.0000002988,"h":0.000000299,"l":0.0000002968,"c":0.000000297,"v":0.0,"t":1717808400}
+{"o":0.000000297,"h":0.0000002986,"l":0.0000002966,"c":0.0000002976,"v":7569.350079342,"t":1717812000}
+{"o":0.0000002976,"h":0.000000298,"l":0.0000002968,"c":0.0000002974,"v":0.0,"t":1717815600}
+{"o":0.0000002974,"h":0.0000002987,"l":0.0000002971,"c":0.0000002986,"v":0.0,"t":1717819200}
+{"o":0.0000002986,"h":0.0000003012,"l":0.0000002972,"c":0.0000002995,"v":322477.964100619,"t":1717822800}
+{"o":0.0000002995,"h":0.0000003001,"l":0.0000002975,"c":0.0000002978,"v":632132.959236717,"t":1717826400}
+{"o":0.0000002978,"h":0.0000002978,"l":0.0000002956,"c":0.0000002959,"v":0.0,"t":1717830000}
+{"o":0.0000002959,"h":0.0000002979,"l":0.0000002959,"c":0.0000002977,"v":0.0,"t":1717833600}
+{"o":0.0000002977,"h":0.0000002987,"l":0.0000002975,"c":0.0000002982,"v":0.0,"t":1717837200}
+{"o":0.0000002982,"h":0.0000002999,"l":0.000000298,"c":0.0000002988,"v":0.0,"t":1717840800}
+{"o":0.0000002988,"h":0.0000003024,"l":0.0000002983,"c":0.0000003016,"v":0.0,"t":1717844400}
+{"o":0.0000003016,"h":0.0000003074,"l":0.000000301,"c":0.0000003027,"v":0.0,"t":1717848000}
+{"o":0.0000003027,"h":0.0000003078,"l":0.0000003017,"c":0.0000003017,"v":0.0,"t":1717851600}
+{"o":0.0000003017,"h":0.0000003075,"l":0.0000003002,"c":0.0000003005,"v":0.0,"t":1717855200}
+{"o":0.0000003005,"h":0.0000003028,"l":0.0000002973,"c":0.0000002995,"v":730891.5706989011,"t":1717858800}
+{"o":0.0000002995,"h":0.0000003019,"l":0.0000002989,"c":0.0000003003,"v":0.0,"t":1717862400}
+{"o":0.0000003003,"h":0.0000003046,"l":0.0000002992,"c":0.0000002992,"v":0.0,"t":1717866000}
+{"o":0.0000002992,"h":0.0000003001,"l":0.0000002978,"c":0.0000002999,"v":0.0,"t":1717869600}
+{"o":0.0000002999,"h":0.0000003047,"l":0.000000299,"c":0.0000003002,"v":0.0,"t":1717873200}
+{"o":0.0000003002,"h":0.0000003024,"l":0.0000002998,"c":0.0000003012,"v":0.0,"t":1717876800}
+{"o":0.0000003012,"h":0.0000003023,"l":0.000000301,"c":0.000000302,"v":0.0,"t":1717880400}
+{"o":0.000000302,"h":0.0000003049,"l":0.0000003018,"c":0.0000003027,"v":0.0,"t":1717884000}
+{"o":0.0000003027,"h":0.0000003069,"l":0.0000002966,"c":0.0000002981,"v":1000000.0,"t":1717887600}
+{"o":0.0000002981,"h":0.0000002983,"l":0.0000002968,"c":0.0000002975,"v":0.0,"t":1717891200}
+{"o":0.0000002975,"h":0.0000002978,"l":0.0000002963,"c":0.0000002966,"v":0.0,"t":1717894800}
+{"o":0.0000002966,"h":0.0000003041,"l":0.0000002966,"c":0.0000002993,"v":0.0,"t":1717898400}
+{"o":0.0000002993,"h":0.0000003008,"l":0.0000002977,"c":0.0000002982,"v":0.0,"t":1717902000}
+{"o":0.0000002982,"h":0.0000002983,"l":0.0000002948,"c":0.0000002959,"v":45804.755305035,"t":1717905600}
+{"o":0.0000002959,"h":0.0000003001,"l":0.0000002938,"c":0.0000002944,"v":0.0,"t":1717909200}
+{"o":0.0000002944,"h":0.0000002946,"l":0.0000002933,"c":0.0000002936,"v":0.0,"t":1717912800}
+{"o":0.0000002936,"h":0.0000002943,"l":0.0000002928,"c":0.0000002941,"v":0.0,"t":1717916400}
+{"o":0.0000002941,"h":0.0000002974,"l":0.0000002929,"c":0.0000002958,"v":13105.678937049,"t":1717920000}
+{"o":0.0000002958,"h":0.0000002964,"l":0.0000002952,"c":0.0000002958,"v":0.0,"t":1717923600}
+{"o":0.0000002958,"h":0.0000002991,"l":0.0000002958,"c":0.0000002967,"v":0.0,"t":1717927200}
+{"o":0.0000002967,"h":0.0000002998,"l":0.0000002946,"c":0.0000002948,"v":84824.480039522,"t":1717930800}
+{"o":0.0000002948,"h":0.0000002955,"l":0.000000291,"c":0.0000002919,"v":0.0,"t":1717934400}
+{"o":0.0000002919,"h":0.0000002946,"l":0.0000002914,"c":0.000000293,"v":0.0,"t":1717938000}
+{"o":0.000000293,"h":0.0000002933,"l":0.0000002912,"c":0.0000002914,"v":0.0,"t":1717941600}
+{"o":0.0000002914,"h":0.0000002919,"l":0.0000002905,"c":0.0000002907,"v":0.0,"t":1717945200}
+{"o":0.0000002907,"h":0.0000002921,"l":0.0000002906,"c":0.0000002916,"v":0.0,"t":1717948800}
+{"o":0.0000002916,"h":0.0000002928,"l":0.0000002914,"c":0.0000002922,"v":0.0,"t":1717952400}
+{"o":0.0000002922,"h":0.0000002928,"l":0.0000002892,"c":0.0000002895,"v":0.0,"t":1717956000}
+{"o":0.0000002895,"h":0.0000003011,"l":0.0000002884,"c":0.0000003009,"v":1835713.5425733351,"t":1717959600}
+{"o":0.0000003009,"h":0.0000003027,"l":0.0000003009,"c":0.0000003023,"v":0.0,"t":1717963200}
+{"o":0.0000003023,"h":0.0000003027,"l":0.0000003011,"c":0.0000003015,"v":0.0,"t":1717966800}
+{"o":0.0000003015,"h":0.0000003031,"l":0.0000003006,"c":0.0000003025,"v":198365.230383865,"t":1717970400}
+{"o":0.0000003025,"h":0.0000003028,"l":0.000000302,"c":0.0000003022,"v":0.0,"t":1717974000}
+{"o":0.0000003022,"h":0.000000305,"l":0.000000302,"c":0.000000304,"v":0.0,"t":1717977600}
+{"o":0.000000304,"h":0.0000003048,"l":0.0000003001,"c":0.0000003011,"v":9489.0,"t":1717981200}
+{"o":0.0000003011,"h":0.000000302,"l":0.0000003003,"c":0.0000003016,"v":0.0,"t":1717984800}
+{"o":0.0000003016,"h":0.0000003041,"l":0.0000003016,"c":0.0000003037,"v":0.0,"t":1717988400}
+{"o":0.0000003037,"h":0.0000003047,"l":0.0000003024,"c":0.0000003029,"v":0.0,"t":1717992000}
+{"o":0.0000003029,"h":0.0000003048,"l":0.0000003029,"c":0.0000003037,"v":0.0,"t":1717995600}
+{"o":0.0000003037,"h":0.0000003058,"l":0.0000003,"c":0.0000003015,"v":632132.959236717,"t":1717999200}
+{"o":0.0000003015,"h":0.0000003049,"l":0.0000003014,"c":0.0000003046,"v":0.0,"t":1718002800}
+{"o":0.0000003046,"h":0.0000003047,"l":0.0000002992,"c":0.0000003001,"v":22456.16832066,"t":1718006400}
+{"o":0.0000003001,"h":0.0000003015,"l":0.0000002984,"c":0.0000002987,"v":0.0,"t":1718010000}
+{"o":0.0000002987,"h":0.0000002997,"l":0.0000002985,"c":0.0000002992,"v":0.0,"t":1718013600}
+{"o":0.0000002992,"h":0.0000003004,"l":0.0000002989,"c":0.0000002999,"v":0.0,"t":1718017200}
+{"o":0.0000002999,"h":0.0000003019,"l":0.0000002992,"c":0.0000003011,"v":3323.515312229,"t":1718020800}
+{"o":0.0000003011,"h":0.0000003026,"l":0.0000002998,"c":0.0000003003,"v":0.0,"t":1718024400}
+{"o":0.0000003003,"h":0.0000003018,"l":0.0000002983,"c":0.0000002985,"v":0.0,"t":1718028000}
+{"o":0.0000002985,"h":0.0000003062,"l":0.0000002924,"c":0.0000003012,"v":2033868.150772209,"t":1718031600}
+{"o":0.0000003012,"h":0.0000003041,"l":0.0000003005,"c":0.0000003019,"v":0.0,"t":1718035200}
+{"o":0.0000003019,"h":0.0000003061,"l":0.0000003006,"c":0.0000003037,"v":86355.505521259,"t":1718038800}
+{"o":0.0000003037,"h":0.0000003065,"l":0.0000003032,"c":0.0000003049,"v":0.0,"t":1718042400}
+{"o":0.0000003049,"h":0.0000003085,"l":0.0000003048,"c":0.000000308,"v":0.0,"t":1718046000}
+{"o":0.000000308,"h":0.0000003105,"l":0.0000003074,"c":0.0000003088,"v":0.0,"t":1718049600}
+{"o":0.0000003088,"h":0.0000003108,"l":0.000000308,"c":0.0000003096,"v":0.0,"t":1718053200}
+{"o":0.0000003096,"h":0.000000311,"l":0.0000003041,"c":0.0000003066,"v":217443.485516216,"t":1718056800}
+{"o":0.0000003066,"h":0.0000003087,"l":0.0000003064,"c":0.0000003072,"v":0.0,"t":1718060400}
+{"o":0.0000003072,"h":0.0000003083,"l":0.000000306,"c":0.0000003074,"v":0.0,"t":1718064000}
+{"o":0.0000003074,"h":0.0000003146,"l":0.0000003058,"c":0.0000003125,"v":0.0,"t":1718067600}
+{"o":0.0000003125,"h":0.0000003153,"l":0.0000003094,"c":0.0000003118,"v":0.0,"t":1718071200}
+{"o":0.0000003118,"h":0.0000003141,"l":0.000000294,"c":0.0000002958,"v":4946050.6837131213,"t":1718074800}
+{"o":0.0000002958,"h":0.0000003024,"l":0.0000002957,"c":0.0000002989,"v":0.0,"t":1718078400}
+{"o":0.0000002989,"h":0.0000003006,"l":0.0000002986,"c":0.0000002993,"v":0.0,"t":1718082000}
+{"o":0.0000002993,"h":0.0000003026,"l":0.0000002883,"c":0.0000002922,"v":10114933.5547242127,"t":1718085600}
+{"o":0.0000002922,"h":0.0000002942,"l":0.0000002911,"c":0.0000002924,"v":0.0,"t":1718089200}
+{"o":0.0000002924,"h":0.0000002933,"l":0.0000002905,"c":0.0000002918,"v":0.0,"t":1718092800}
+{"o":0.0000002918,"h":0.0000002938,"l":0.0000002907,"c":0.0000002914,"v":0.0,"t":1718096400}
+{"o":0.0000002914,"h":0.0000002926,"l":0.0000002889,"c":0.00000029,"v":0.0,"t":1718100000}
+{"o":0.00000029,"h":0.0000003007,"l":0.0000002899,"c":0.0000003004,"v":1041286.156395635,"t":1718103600}
+{"o":0.0000003004,"h":0.0000003011,"l":0.0000002989,"c":0.0000003003,"v":0.0,"t":1718107200}
+{"o":0.0000003003,"h":0.000000306,"l":0.0000002992,"c":0.0000003054,"v":0.0,"t":1718110800}
+{"o":0.0000003054,"h":0.0000003066,"l":0.0000003023,"c":0.0000003039,"v":0.0,"t":1718114400}
+{"o":0.0000003039,"h":0.0000003155,"l":0.0000003029,"c":0.0000003128,"v":0.0,"t":1718118000}
+{"o":0.0000003128,"h":0.0000003145,"l":0.0000002961,"c":0.0000002999,"v":603145.506133605,"t":1718121600}
+{"o":0.0000002999,"h":0.0000003059,"l":0.0000002981,"c":0.0000002999,"v":0.0,"t":1718125200}
+{"o":0.0000002999,"h":0.0000003008,"l":0.0000002963,"c":0.0000002977,"v":0.0,"t":1718128800}
+{"o":0.0000002977,"h":0.0000002996,"l":0.0000002955,"c":0.0000002968,"v":0.0,"t":1718132400}
+{"o":0.0000002968,"h":0.0000002989,"l":0.0000002965,"c":0.0000002986,"v":0.0,"t":1718136000}
+{"o":0.0000002986,"h":0.0000002987,"l":0.0000002958,"c":0.0000002964,"v":0.0,"t":1718139600}
+{"o":0.0000002964,"h":0.0000002974,"l":0.000000295,"c":0.0000002961,"v":0.0,"t":1718143200}
+{"o":0.0000002961,"h":0.0000002974,"l":0.0000002947,"c":0.0000002966,"v":0.0,"t":1718146800}
+{"o":0.0000002966,"h":0.0000003009,"l":0.0000002959,"c":0.0000002988,"v":0.0,"t":1718150400}
+{"o":0.0000002988,"h":0.0000003068,"l":0.0000002937,"c":0.0000002965,"v":1820844.2628784911,"t":1718154000}
+{"o":0.0000002965,"h":0.000000298,"l":0.0000002918,"c":0.0000002922,"v":0.0,"t":1718157600}
+{"o":0.0000002922,"h":0.0000002952,"l":0.000000291,"c":0.0000002916,"v":0.0,"t":1718161200}
+{"o":0.0000002916,"h":0.0000002918,"l":0.0000002872,"c":0.0000002885,"v":0.0,"t":1718164800}
+{"o":0.0000002885,"h":0.0000002908,"l":0.0000002883,"c":0.0000002907,"v":0.0,"t":1718168400}
+{"o":0.0000002907,"h":0.0000002926,"l":0.0000002878,"c":0.0000002913,"v":632132.959236717,"t":1718172000}
+{"o":0.0000002913,"h":0.0000002914,"l":0.0000002891,"c":0.0000002895,"v":0.0,"t":1718175600}
+{"o":0.0000002895,"h":0.0000002906,"l":0.0000002884,"c":0.0000002904,"v":0.0,"t":1718179200}
+{"o":0.0000002904,"h":0.0000002909,"l":0.0000002855,"c":0.0000002865,"v":1513886.2035600629,"t":1718182800}
+{"o":0.0000002865,"h":0.0000002865,"l":0.0000002837,"c":0.0000002854,"v":0.0,"t":1718186400}
+{"o":0.0000002854,"h":0.0000002874,"l":0.0000002849,"c":0.0000002873,"v":0.0,"t":1718190000}
+{"o":0.0000002873,"h":0.0000002875,"l":0.0000002733,"c":0.0000002745,"v":0.0,"t":1718193600}
+{"o":0.0000002745,"h":0.0000002927,"l":0.0000002696,"c":0.0000002909,"v":1722009.3757170681,"t":1718197200}
+{"o":0.0000002909,"h":0.000000292,"l":0.0000002882,"c":0.0000002894,"v":0.0,"t":1718200800}
+{"o":0.0000002894,"h":0.0000002938,"l":0.0000002889,"c":0.0000002916,"v":500000.0,"t":1718204400}
+{"o":0.0000002916,"h":0.0000002933,"l":0.0000002866,"c":0.0000002883,"v":1298387.84711066,"t":1718208000}
+{"o":0.0000002883,"h":0.0000002906,"l":0.0000002863,"c":0.0000002882,"v":1078409.0274546731,"t":1718211600}
+{"o":0.0000002882,"h":0.0000002958,"l":0.000000288,"c":0.0000002948,"v":0.0,"t":1718215200}
+{"o":0.0000002948,"h":0.0000003047,"l":0.0000002905,"c":0.0000003,"v":0.0,"t":1718218800}
+{"o":0.0000003,"h":0.000000302,"l":0.0000002962,"c":0.0000002968,"v":0.0,"t":1718222400}
+{"o":0.0000002968,"h":0.0000002976,"l":0.0000002953,"c":0.0000002962,"v":0.0,"t":1718226000}
+{"o":0.0000002962,"h":0.0000002971,"l":0.0000002897,"c":0.0000002899,"v":9585.742709149,"t":1718229600}
+{"o":0.0000002899,"h":0.0000002922,"l":0.0000002898,"c":0.0000002905,"v":0.0,"t":1718233200}
+{"o":0.0000002905,"h":0.0000002947,"l":0.0000002905,"c":0.0000002916,"v":0.0,"t":1718236800}
+{"o":0.0000002916,"h":0.0000002952,"l":0.0000002902,"c":0.0000002949,"v":0.0,"t":1718240400}
+{"o":0.0000002949,"h":0.0000002999,"l":0.0000002934,"c":0.000000297,"v":0.0,"t":1718244000}
+{"o":0.000000297,"h":0.0000003016,"l":0.000000297,"c":0.0000002977,"v":0.0,"t":1718247600}
+{"o":0.0000002977,"h":0.0000002982,"l":0.000000295,"c":0.0000002965,"v":0.0,"t":1718251200}
+{"o":0.0000002965,"h":0.0000002966,"l":0.0000002954,"c":0.000000296,"v":0.0,"t":1718254800}
+{"o":0.000000296,"h":0.0000003006,"l":0.0000002956,"c":0.0000002978,"v":0.0,"t":1718258400}
+{"o":0.0000002978,"h":0.0000003016,"l":0.0000002962,"c":0.0000002964,"v":0.0,"t":1718262000}
+{"o":0.0000002964,"h":0.0000002975,"l":0.0000002957,"c":0.0000002969,"v":0.0,"t":1718265600}
+{"o":0.0000002969,"h":0.0000003015,"l":0.0000002967,"c":0.0000002984,"v":0.0,"t":1718269200}
+{"o":0.0000002984,"h":0.0000003005,"l":0.0000002964,"c":0.0000002974,"v":0.0,"t":1718272800}
+{"o":0.0000002974,"h":0.0000003023,"l":0.0000002968,"c":0.0000003014,"v":0.0,"t":1718276400}
+{"o":0.0000003014,"h":0.0000003018,"l":0.0000002965,"c":0.0000003006,"v":0.0,"t":1718280000}
+{"o":0.0000003006,"h":0.0000003021,"l":0.000000297,"c":0.0000003003,"v":0.0,"t":1718283600}
+{"o":0.0000003003,"h":0.0000003071,"l":0.0000002997,"c":0.0000003023,"v":0.0,"t":1718287200}
+{"o":0.0000003023,"h":0.0000003086,"l":0.0000002836,"c":0.0000002884,"v":2000000.0,"t":1718290800}
+{"o":0.0000002884,"h":0.0000002905,"l":0.0000002862,"c":0.0000002869,"v":0.0,"t":1718294400}
+{"o":0.0000002869,"h":0.0000002883,"l":0.0000002848,"c":0.000000285,"v":0.0,"t":1718298000}
+{"o":0.000000285,"h":0.0000002877,"l":0.0000002838,"c":0.0000002845,"v":0.0,"t":1718301600}
+{"o":0.0000002845,"h":0.0000002882,"l":0.0000002844,"c":0.0000002866,"v":0.0,"t":1718305200}
+{"o":0.0000002866,"h":0.0000002887,"l":0.0000002805,"c":0.0000002826,"v":1775206.2808020711,"t":1718308800}
+{"o":0.0000002826,"h":0.0000002882,"l":0.000000281,"c":0.000000281,"v":0.0,"t":1718312400}
+{"o":0.000000281,"h":0.0000002833,"l":0.0000002803,"c":0.0000002807,"v":0.0,"t":1718316000}
+{"o":0.0000002807,"h":0.0000002833,"l":0.0000002807,"c":0.0000002825,"v":0.0,"t":1718319600}
+{"o":0.0000002825,"h":0.0000002843,"l":0.0000002807,"c":0.0000002828,"v":0.0,"t":1718323200}
+{"o":0.0000002828,"h":0.0000002872,"l":0.000000281,"c":0.0000002811,"v":0.0,"t":1718326800}
+{"o":0.0000002811,"h":0.0000002823,"l":0.0000002802,"c":0.0000002809,"v":0.0,"t":1718330400}
+{"o":0.0000002809,"h":0.0000002833,"l":0.0000002749,"c":0.0000002764,"v":2207826.183543148,"t":1718334000}
+{"o":0.0000002764,"h":0.0000002773,"l":0.0000002752,"c":0.0000002772,"v":0.0,"t":1718337600}
+{"o":0.0000002772,"h":0.0000002777,"l":0.0000002734,"c":0.0000002742,"v":0.0,"t":1718341200}
+{"o":0.0000002742,"h":0.0000002773,"l":0.0000002718,"c":0.0000002735,"v":632132.959236717,"t":1718344800}
+{"o":0.0000002735,"h":0.0000002761,"l":0.0000002729,"c":0.0000002749,"v":291691.452571858,"t":1718348400}
+{"o":0.0000002749,"h":0.0000002754,"l":0.0000002725,"c":0.0000002734,"v":0.0,"t":1718352000}
+{"o":0.0000002734,"h":0.000000276,"l":0.0000002734,"c":0.0000002746,"v":0.0,"t":1718355600}
+{"o":0.0000002746,"h":0.0000002752,"l":0.0000002735,"c":0.0000002745,"v":0.0,"t":1718359200}
+{"o":0.0000002745,"h":0.000000276,"l":0.0000002737,"c":0.0000002741,"v":0.0,"t":1718362800}
+{"o":0.0000002741,"h":0.0000002746,"l":0.0000002724,"c":0.0000002737,"v":0.0,"t":1718366400}
+{"o":0.0000002737,"h":0.0000002748,"l":0.0000002729,"c":0.0000002744,"v":0.0,"t":1718370000}
+{"o":0.0000002744,"h":0.0000002823,"l":0.0000002742,"c":0.0000002799,"v":0.0,"t":1718373600}
+{"o":0.0000002799,"h":0.000000286,"l":0.0000002784,"c":0.0000002823,"v":0.0,"t":1718377200}
+{"o":0.0000002823,"h":0.0000002948,"l":0.0000002818,"c":0.0000002869,"v":0.0,"t":1718380800}
+{"o":0.0000002869,"h":0.0000002909,"l":0.0000002844,"c":0.0000002866,"v":0.0,"t":1718384400}
+{"o":0.0000002866,"h":0.0000002911,"l":0.0000002863,"c":0.000000287,"v":0.0,"t":1718388000}
+{"o":0.000000287,"h":0.0000002908,"l":0.000000272,"c":0.0000002734,"v":184344.119544832,"t":1718391600}
+{"o":0.0000002734,"h":0.0000002738,"l":0.000000271,"c":0.0000002732,"v":0.0,"t":1718395200}
+{"o":0.0000002732,"h":0.000000274,"l":0.000000267,"c":0.0000002691,"v":0.0,"t":1718398800}
+{"o":0.0000002691,"h":0.0000002726,"l":0.0000002688,"c":0.0000002705,"v":0.0,"t":1718402400}
+{"o":0.0000002705,"h":0.0000002723,"l":0.0000002698,"c":0.0000002715,"v":500000.0,"t":1718406000}
+{"o":0.0000002715,"h":0.0000002717,"l":0.0000002696,"c":0.0000002706,"v":0.0,"t":1718409600}
+{"o":0.0000002706,"h":0.0000002712,"l":0.0000002688,"c":0.000000271,"v":0.0,"t":1718413200}
+{"o":0.000000271,"h":0.0000002717,"l":0.0000002698,"c":0.0000002702,"v":0.0,"t":1718416800}
+{"o":0.0000002702,"h":0.0000002703,"l":0.000000268,"c":0.0000002681,"v":0.0,"t":1718420400}
+{"o":0.0000002681,"h":0.0000002695,"l":0.0000002676,"c":0.0000002684,"v":0.0,"t":1718424000}
+{"o":0.0000002684,"h":0.000000272,"l":0.0000002669,"c":0.0000002716,"v":216866.57731874,"t":1718427600}
+{"o":0.0000002716,"h":0.0000002733,"l":0.0000002705,"c":0.0000002729,"v":0.0,"t":1718431200}
+{"o":0.0000002729,"h":0.000000274,"l":0.0000002717,"c":0.0000002737,"v":0.0,"t":1718434800}
+{"o":0.0000002737,"h":0.0000002743,"l":0.0000002604,"c":0.0000002613,"v":8293962.5718810773,"t":1718438400}
+{"o":0.0000002613,"h":0.0000002627,"l":0.0000002532,"c":0.0000002547,"v":18569.0,"t":1718442000}
+{"o":0.0000002547,"h":0.0000002555,"l":0.0000002536,"c":0.0000002538,"v":0.0,"t":1718445600}
+{"o":0.0000002538,"h":0.0000002542,"l":0.0000002508,"c":0.000000251,"v":9959.174342161,"t":1718449200}
+{"o":0.000000251,"h":0.0000002518,"l":0.0000002505,"c":0.0000002507,"v":0.0,"t":1718452800}
+{"o":0.0000002507,"h":0.0000002517,"l":0.0000002502,"c":0.0000002504,"v":0.0,"t":1718456400}
+{"o":0.0000002504,"h":0.0000002529,"l":0.0000002502,"c":0.0000002526,"v":9504.263896122,"t":1718460000}
+{"o":0.0000002526,"h":0.0000002528,"l":0.0000002505,"c":0.0000002512,"v":0.0,"t":1718463600}
+{"o":0.0000002512,"h":0.0000002515,"l":0.0000002501,"c":0.0000002512,"v":0.0,"t":1718467200}
+{"o":0.0000002512,"h":0.0000002518,"l":0.0000002505,"c":0.0000002506,"v":0.0,"t":1718470800}
+{"o":0.0000002506,"h":0.0000002522,"l":0.0000002506,"c":0.0000002519,"v":0.0,"t":1718474400}
+{"o":0.0000002519,"h":0.0000002531,"l":0.0000002513,"c":0.0000002522,"v":0.0,"t":1718478000}
+{"o":0.0000002522,"h":0.0000002535,"l":0.0000002516,"c":0.0000002528,"v":0.0,"t":1718481600}
+{"o":0.0000002528,"h":0.000000253,"l":0.0000002506,"c":0.000000251,"v":0.0,"t":1718485200}
+{"o":0.000000251,"h":0.0000002519,"l":0.0000002508,"c":0.0000002509,"v":0.0,"t":1718488800}
+{"o":0.0000002509,"h":0.0000002512,"l":0.0000002504,"c":0.0000002507,"v":0.0,"t":1718492400}
+{"o":0.0000002507,"h":0.0000002522,"l":0.0000002505,"c":0.0000002522,"v":0.0,"t":1718496000}
+{"o":0.0000002522,"h":0.0000002529,"l":0.0000002513,"c":0.0000002521,"v":0.0,"t":1718499600}
+{"o":0.0000002521,"h":0.0000002529,"l":0.0000002521,"c":0.0000002528,"v":0.0,"t":1718503200}
+{"o":0.0000002528,"h":0.0000002535,"l":0.0000002523,"c":0.0000002534,"v":0.0,"t":1718506800}
+{"o":0.0000002534,"h":0.0000002549,"l":0.0000002532,"c":0.0000002548,"v":0.0,"t":1718510400}
+{"o":0.0000002548,"h":0.0000002549,"l":0.0000002525,"c":0.0000002526,"v":0.0,"t":1718514000}
+{"o":0.0000002526,"h":0.0000002532,"l":0.0000002505,"c":0.0000002508,"v":632132.959236717,"t":1718517600}
+{"o":0.0000002508,"h":0.0000002514,"l":0.00000025,"c":0.0000002513,"v":0.0,"t":1718521200}
+{"o":0.0000002513,"h":0.0000002522,"l":0.0000002508,"c":0.000000252,"v":0.0,"t":1718524800}
+{"o":0.000000252,"h":0.0000002525,"l":0.0000002509,"c":0.0000002509,"v":0.0,"t":1718528400}
+{"o":0.0000002509,"h":0.0000002515,"l":0.0000002492,"c":0.0000002498,"v":0.0,"t":1718532000}
+{"o":0.0000002498,"h":0.0000002506,"l":0.0000002495,"c":0.0000002505,"v":0.0,"t":1718535600}
+{"o":0.0000002505,"h":0.0000002509,"l":0.0000002497,"c":0.0000002503,"v":0.0,"t":1718539200}
+{"o":0.0000002503,"h":0.0000002504,"l":0.0000002487,"c":0.0000002489,"v":0.0,"t":1718542800}
+{"o":0.0000002489,"h":0.0000002494,"l":0.0000002473,"c":0.0000002482,"v":0.0,"t":1718546400}
+{"o":0.0000002482,"h":0.0000002483,"l":0.0000002441,"c":0.0000002444,"v":0.0,"t":1718550000}
+{"o":0.0000002444,"h":0.0000002455,"l":0.0000002433,"c":0.0000002449,"v":0.0,"t":1718553600}
+{"o":0.0000002449,"h":0.0000002458,"l":0.0000002438,"c":0.0000002455,"v":0.0,"t":1718557200}
+{"o":0.0000002455,"h":0.0000002462,"l":0.0000002445,"c":0.0000002447,"v":0.0,"t":1718560800}
+{"o":0.0000002447,"h":0.000000245,"l":0.0000002437,"c":0.0000002442,"v":0.0,"t":1718564400}
+{"o":0.0000002442,"h":0.0000002448,"l":0.0000002432,"c":0.0000002438,"v":0.0,"t":1718568000}
+{"o":0.0000002438,"h":0.0000002443,"l":0.0000002429,"c":0.0000002433,"v":0.0,"t":1718571600}
+{"o":0.0000002433,"h":0.0000002434,"l":0.0000002403,"c":0.0000002414,"v":0.0,"t":1718575200}
+{"o":0.0000002414,"h":0.0000002418,"l":0.00000024,"c":0.00000024,"v":0.0,"t":1718578800}
+{"o":0.00000024,"h":0.0000002415,"l":0.0000002393,"c":0.0000002413,"v":0.0,"t":1718582400}
+{"o":0.0000002413,"h":0.0000002444,"l":0.0000002411,"c":0.0000002438,"v":0.0,"t":1718586000}
+{"o":0.0000002438,"h":0.0000002458,"l":0.0000002436,"c":0.0000002444,"v":0.0,"t":1718589600}
+{"o":0.0000002444,"h":0.0000002468,"l":0.0000002443,"c":0.0000002466,"v":0.0,"t":1718593200}
+{"o":0.0000002466,"h":0.0000002479,"l":0.0000002445,"c":0.0000002446,"v":0.0,"t":1718596800}
+{"o":0.0000002446,"h":0.0000002462,"l":0.0000002434,"c":0.0000002455,"v":0.0,"t":1718600400}
+{"o":0.0000002455,"h":0.0000002485,"l":0.0000002453,"c":0.000000248,"v":0.0,"t":1718604000}
+{"o":0.000000248,"h":0.0000002491,"l":0.0000002461,"c":0.0000002477,"v":0.0,"t":1718607600}
+{"o":0.0000002477,"h":0.0000002501,"l":0.0000002466,"c":0.0000002489,"v":0.0,"t":1718611200}
+{"o":0.0000002489,"h":0.000000252,"l":0.0000002473,"c":0.0000002514,"v":0.0,"t":1718614800}
+{"o":0.0000002514,"h":0.0000002562,"l":0.0000002511,"c":0.0000002535,"v":0.0,"t":1718618400}
+{"o":0.0000002535,"h":0.0000002538,"l":0.0000002505,"c":0.0000002522,"v":0.0,"t":1718622000}
+{"o":0.0000002522,"h":0.000000256,"l":0.0000002518,"c":0.0000002536,"v":0.0,"t":1718625600}
+{"o":0.0000002536,"h":0.000000256,"l":0.0000002523,"c":0.000000255,"v":0.0,"t":1718629200}
+{"o":0.000000255,"h":0.0000002552,"l":0.000000251,"c":0.0000002531,"v":0.0,"t":1718632800}
+{"o":0.0000002531,"h":0.0000002604,"l":0.0000002522,"c":0.0000002572,"v":0.0,"t":1718636400}
+{"o":0.0000002572,"h":0.0000002607,"l":0.0000002523,"c":0.0000002534,"v":0.0,"t":1718640000}
+{"o":0.0000002534,"h":0.0000002534,"l":0.0000002504,"c":0.000000251,"v":0.0,"t":1718643600}
+{"o":0.000000251,"h":0.0000002512,"l":0.0000002474,"c":0.0000002481,"v":0.0,"t":1718647200}
+{"o":0.0000002481,"h":0.0000002517,"l":0.000000248,"c":0.0000002513,"v":0.0,"t":1718650800}
+{"o":0.0000002513,"h":0.0000002554,"l":0.0000002511,"c":0.000000254,"v":0.0,"t":1718654400}
+{"o":0.000000254,"h":0.0000002565,"l":0.0000002525,"c":0.0000002537,"v":0.0,"t":1718658000}
+{"o":0.0000002537,"h":0.0000002545,"l":0.0000002522,"c":0.0000002524,"v":0.0,"t":1718661600}
+{"o":0.0000002524,"h":0.0000002541,"l":0.0000002518,"c":0.0000002533,"v":0.0,"t":1718665200}
+{"o":0.0000002533,"h":0.0000002592,"l":0.0000002491,"c":0.0000002531,"v":102888.936375579,"t":1718668800}
+{"o":0.0000002531,"h":0.0000002787,"l":0.0000002523,"c":0.00000027,"v":0.0,"t":1718672400}
+{"o":0.00000027,"h":0.0000002737,"l":0.0000002636,"c":0.0000002656,"v":0.0,"t":1718676000}
+{"o":0.0000002656,"h":0.0000002676,"l":0.0000002634,"c":0.0000002638,"v":0.0,"t":1718679600}
+{"o":0.0000002638,"h":0.0000002656,"l":0.0000002608,"c":0.0000002618,"v":0.0,"t":1718683200}
+{"o":0.0000002618,"h":0.0000002626,"l":0.0000002517,"c":0.0000002543,"v":3949056.217012669,"t":1718686800}
+{"o":0.0000002543,"h":0.0000002562,"l":0.0000002483,"c":0.0000002519,"v":2217991.0315683079,"t":1718690400}
+{"o":0.0000002519,"h":0.0000002556,"l":0.0000002501,"c":0.0000002531,"v":1010956.2140310931,"t":1718694000}
+{"o":0.0000002531,"h":0.0000002612,"l":0.0000002491,"c":0.0000002572,"v":3108089.6327094762,"t":1718697600}
+{"o":0.0000002572,"h":0.0000002599,"l":0.0000002546,"c":0.0000002573,"v":3108089.6327094762,"t":1718701200}
+{"o":0.0000002573,"h":0.0000002582,"l":0.0000002552,"c":0.0000002566,"v":0.0,"t":1718704800}
+{"o":0.0000002566,"h":0.0000002605,"l":0.000000256,"c":0.0000002576,"v":0.0,"t":1718708400}
+{"o":0.0000002576,"h":0.0000002612,"l":0.0000002567,"c":0.0000002598,"v":0.0,"t":1718712000}
+{"o":0.0000002598,"h":0.000000266,"l":0.0000002593,"c":0.0000002633,"v":0.0,"t":1718715600}
+{"o":0.0000002633,"h":0.0000002661,"l":0.0000002494,"c":0.0000002543,"v":1000040.358549008,"t":1718719200}
+{"o":0.0000002543,"h":0.0000002564,"l":0.000000251,"c":0.0000002527,"v":0.0,"t":1718722800}
+{"o":0.0000002527,"h":0.000000258,"l":0.0000002524,"c":0.0000002551,"v":0.0,"t":1718726400}
+{"o":0.0000002551,"h":0.000000259,"l":0.000000254,"c":0.0000002589,"v":0.0,"t":1718730000}
+{"o":0.0000002589,"h":0.0000002609,"l":0.000000247,"c":0.0000002507,"v":2008000.0,"t":1718733600}
+{"o":0.0000002507,"h":0.0000002546,"l":0.0000002449,"c":0.0000002451,"v":4524.117788071,"t":1718737200}
+{"o":0.0000002451,"h":0.0000002473,"l":0.0000002378,"c":0.0000002383,"v":0.0,"t":1718740800}
+{"o":0.0000002383,"h":0.0000002495,"l":0.000000235,"c":0.0000002468,"v":100234.742456875,"t":1718744400}
+{"o":0.0000002468,"h":0.0000002494,"l":0.0000002452,"c":0.0000002457,"v":67651.798238291,"t":1718748000}
+{"o":0.0000002457,"h":0.0000002476,"l":0.0000002455,"c":0.000000246,"v":0.0,"t":1718751600}
+{"o":0.000000246,"h":0.0000002484,"l":0.0000002444,"c":0.000000245,"v":0.0,"t":1718755200}
+{"o":0.000000245,"h":0.0000002465,"l":0.0000002404,"c":0.000000245,"v":0.0,"t":1718758800}
+{"o":0.000000245,"h":0.0000002476,"l":0.000000241,"c":0.0000002455,"v":338484.792750201,"t":1718762400}
+{"o":0.0000002455,"h":0.0000002458,"l":0.0000002399,"c":0.0000002423,"v":967783.480597749,"t":1718766000}
+{"o":0.0000002423,"h":0.0000002429,"l":0.0000002404,"c":0.0000002414,"v":0.0,"t":1718769600}
+{"o":0.0000002414,"h":0.0000002437,"l":0.0000002407,"c":0.0000002426,"v":0.0,"t":1718773200}
+{"o":0.0000002426,"h":0.0000002431,"l":0.0000002394,"c":0.0000002399,"v":0.0,"t":1718776800}
+{"o":0.0000002399,"h":0.000000243,"l":0.0000002394,"c":0.0000002426,"v":0.0,"t":1718780400}
+{"o":0.0000002426,"h":0.0000002452,"l":0.0000002422,"c":0.0000002448,"v":0.0,"t":1718784000}
+{"o":0.0000002448,"h":0.0000002466,"l":0.0000002439,"c":0.0000002452,"v":0.0,"t":1718787600}
+{"o":0.0000002452,"h":0.0000002465,"l":0.0000002437,"c":0.0000002438,"v":0.0,"t":1718791200}
+{"o":0.0000002438,"h":0.0000002481,"l":0.0000002434,"c":0.0000002463,"v":0.0,"t":1718794800}
+{"o":0.0000002463,"h":0.0000002474,"l":0.0000002445,"c":0.0000002453,"v":0.0,"t":1718798400}
+{"o":0.0000002453,"h":0.0000002472,"l":0.0000002448,"c":0.0000002472,"v":0.0,"t":1718802000}
+{"o":0.0000002472,"h":0.0000002507,"l":0.0000002469,"c":0.000000249,"v":0.0,"t":1718805600}
+{"o":0.000000249,"h":0.0000002496,"l":0.0000002477,"c":0.0000002481,"v":0.0,"t":1718809200}
+{"o":0.0000002481,"h":0.0000002498,"l":0.0000002469,"c":0.0000002481,"v":0.0,"t":1718812800}
+{"o":0.0000002481,"h":0.0000002485,"l":0.0000002439,"c":0.0000002464,"v":0.0,"t":1718816400}
+{"o":0.0000002464,"h":0.0000002472,"l":0.000000245,"c":0.0000002468,"v":0.0,"t":1718820000}
+{"o":0.0000002468,"h":0.0000002505,"l":0.0000002467,"c":0.0000002485,"v":0.0,"t":1718823600}
+{"o":0.0000002485,"h":0.000000252,"l":0.000000248,"c":0.000000251,"v":0.0,"t":1718827200}
+{"o":0.000000251,"h":0.0000002523,"l":0.0000002497,"c":0.0000002502,"v":0.0,"t":1718830800}
+{"o":0.0000002502,"h":0.0000002524,"l":0.0000002496,"c":0.0000002521,"v":0.0,"t":1718834400}
+{"o":0.0000002521,"h":0.0000002525,"l":0.0000002501,"c":0.0000002505,"v":0.0,"t":1718838000}
+{"o":0.0000002505,"h":0.0000002521,"l":0.000000225,"c":0.0000002285,"v":8744409.8344560843,"t":1718841600}
+{"o":0.0000002285,"h":0.0000002297,"l":0.0000002251,"c":0.0000002287,"v":0.0,"t":1718845200}
+{"o":0.0000002287,"h":0.000000231,"l":0.0000002285,"c":0.0000002299,"v":0.0,"t":1718848800}
+{"o":0.0000002299,"h":0.0000002331,"l":0.0000002297,"c":0.0000002323,"v":0.0,"t":1718852400}
+{"o":0.0000002323,"h":0.0000002333,"l":0.000000229,"c":0.0000002302,"v":0.0,"t":1718856000}
+{"o":0.0000002302,"h":0.0000002302,"l":0.0000002267,"c":0.0000002273,"v":0.0,"t":1718859600}
+{"o":0.0000002273,"h":0.0000002284,"l":0.0000002251,"c":0.0000002274,"v":632132.959236717,"t":1718863200}
+{"o":0.0000002274,"h":0.0000002278,"l":0.0000002234,"c":0.000000225,"v":0.0,"t":1718866800}
+{"o":0.000000225,"h":0.0000002261,"l":0.000000224,"c":0.000000224,"v":0.0,"t":1718870400}
+{"o":0.000000224,"h":0.0000002249,"l":0.0000002234,"c":0.0000002244,"v":0.0,"t":1718874000}
+{"o":0.0000002244,"h":0.0000002254,"l":0.0000002211,"c":0.0000002215,"v":0.0,"t":1718877600}
+{"o":0.0000002215,"h":0.0000002226,"l":0.0000002182,"c":0.0000002214,"v":0.0,"t":1718881200}
+{"o":0.0000002214,"h":0.0000002231,"l":0.0000002201,"c":0.0000002231,"v":0.0,"t":1718884800}
+{"o":0.0000002231,"h":0.0000002288,"l":0.000000222,"c":0.0000002285,"v":0.0,"t":1718888400}
+{"o":0.0000002285,"h":0.0000002325,"l":0.0000002283,"c":0.0000002293,"v":0.0,"t":1718892000}
+{"o":0.0000002293,"h":0.0000002317,"l":0.0000002242,"c":0.0000002276,"v":893068.38450964,"t":1718895600}
+{"o":0.0000002276,"h":0.0000002299,"l":0.0000002263,"c":0.0000002276,"v":0.0,"t":1718899200}
+{"o":0.0000002276,"h":0.0000002284,"l":0.0000002248,"c":0.0000002252,"v":0.0,"t":1718902800}
+{"o":0.0000002252,"h":0.000000226,"l":0.0000002232,"c":0.0000002259,"v":0.0,"t":1718906400}
+{"o":0.0000002259,"h":0.0000002272,"l":0.0000002254,"c":0.000000226,"v":0.0,"t":1718910000}
+{"o":0.000000226,"h":0.000000227,"l":0.0000002254,"c":0.0000002259,"v":0.0,"t":1718913600}
+{"o":0.0000002259,"h":0.000000227,"l":0.0000002232,"c":0.0000002252,"v":40000.0,"t":1718917200}
+{"o":0.0000002252,"h":0.0000002255,"l":0.000000224,"c":0.0000002249,"v":0.0,"t":1718920800}
+{"o":0.0000002249,"h":0.0000002258,"l":0.0000002243,"c":0.0000002256,"v":0.0,"t":1718924400}
+{"o":0.0000002256,"h":0.0000002278,"l":0.0000002246,"c":0.0000002264,"v":0.0,"t":1718928000}
+{"o":0.0000002264,"h":0.0000002272,"l":0.0000002239,"c":0.0000002243,"v":0.0,"t":1718931600}
+{"o":0.0000002243,"h":0.0000002266,"l":0.0000002234,"c":0.0000002264,"v":0.0,"t":1718935200}
+{"o":0.0000002264,"h":0.0000002286,"l":0.0000002263,"c":0.000000227,"v":0.0,"t":1718938800}
+{"o":0.000000227,"h":0.0000002284,"l":0.000000226,"c":0.0000002263,"v":0.0,"t":1718942400}
+{"o":0.0000002263,"h":0.0000002279,"l":0.0000002261,"c":0.0000002264,"v":0.0,"t":1718946000}
+{"o":0.0000002264,"h":0.0000002281,"l":0.0000002261,"c":0.0000002273,"v":0.0,"t":1718949600}
+{"o":0.0000002273,"h":0.0000002305,"l":0.0000002263,"c":0.0000002292,"v":0.0,"t":1718953200}
+{"o":0.0000002292,"h":0.0000002325,"l":0.0000002284,"c":0.0000002315,"v":0.0,"t":1718956800}
+{"o":0.0000002315,"h":0.0000002319,"l":0.0000002215,"c":0.0000002246,"v":1021718.7761497491,"t":1718960400}
+{"o":0.0000002246,"h":0.0000002257,"l":0.0000002238,"c":0.0000002251,"v":0.0,"t":1718964000}
+{"o":0.0000002251,"h":0.0000002258,"l":0.0000002239,"c":0.000000225,"v":0.0,"t":1718967600}
+{"o":0.000000225,"h":0.0000002276,"l":0.0000002242,"c":0.0000002265,"v":0.0,"t":1718971200}
+{"o":0.0000002265,"h":0.0000002312,"l":0.0000002264,"c":0.0000002283,"v":0.0,"t":1718974800}
+{"o":0.0000002283,"h":0.0000002294,"l":0.0000002227,"c":0.0000002236,"v":0.0,"t":1718978400}
+{"o":0.0000002236,"h":0.0000002277,"l":0.0000002221,"c":0.0000002262,"v":0.0,"t":1718982000}
+{"o":0.0000002262,"h":0.0000002279,"l":0.0000002256,"c":0.000000227,"v":0.0,"t":1718985600}
+{"o":0.000000227,"h":0.0000002303,"l":0.0000002267,"c":0.0000002301,"v":0.0,"t":1718989200}
+{"o":0.0000002301,"h":0.0000002311,"l":0.000000219,"c":0.0000002192,"v":2498229.561968727,"t":1718992800}
+{"o":0.0000002192,"h":0.0000002261,"l":0.0000002166,"c":0.000000224,"v":170487.940870987,"t":1718996400}
+{"o":0.000000224,"h":0.0000002242,"l":0.0000002196,"c":0.0000002219,"v":169038.793373584,"t":1719000000}
+{"o":0.0000002219,"h":0.0000002245,"l":0.0000002202,"c":0.0000002213,"v":0.0,"t":1719003600}
+{"o":0.0000002213,"h":0.0000002223,"l":0.0000002193,"c":0.0000002196,"v":0.0,"t":1719007200}
+{"o":0.0000002196,"h":0.0000002214,"l":0.0000002186,"c":0.0000002199,"v":0.0,"t":1719010800}
+{"o":0.0000002199,"h":0.0000002225,"l":0.0000002197,"c":0.0000002216,"v":0.0,"t":1719014400}
+{"o":0.0000002216,"h":0.0000002222,"l":0.0000002206,"c":0.0000002214,"v":0.0,"t":1719018000}
+{"o":0.0000002214,"h":0.0000002216,"l":0.0000002188,"c":0.0000002193,"v":0.0,"t":1719021600}
+{"o":0.0000002193,"h":0.0000002205,"l":0.0000002187,"c":0.0000002191,"v":0.0,"t":1719025200}
+{"o":0.0000002191,"h":0.0000002197,"l":0.0000002187,"c":0.000000219,"v":0.0,"t":1719028800}
+{"o":0.000000219,"h":0.0000002194,"l":0.0000002175,"c":0.0000002177,"v":0.0,"t":1719032400}
+{"o":0.0000002177,"h":0.000000223,"l":0.0000002158,"c":0.0000002229,"v":632132.959236717,"t":1719036000}
+{"o":0.0000002229,"h":0.0000002242,"l":0.0000002225,"c":0.0000002237,"v":0.0,"t":1719039600}
+{"o":0.0000002237,"h":0.0000002254,"l":0.0000002235,"c":0.0000002251,"v":0.0,"t":1719043200}
+{"o":0.0000002251,"h":0.0000002256,"l":0.000000224,"c":0.0000002243,"v":0.0,"t":1719046800}
+{"o":0.0000002243,"h":0.0000002252,"l":0.0000002239,"c":0.0000002247,"v":0.0,"t":1719050400}
+{"o":0.0000002247,"h":0.0000002254,"l":0.000000224,"c":0.0000002242,"v":0.0,"t":1719054000}
+{"o":0.0000002242,"h":0.0000002247,"l":0.0000002238,"c":0.0000002246,"v":0.0,"t":1719057600}
+{"o":0.0000002246,"h":0.0000002253,"l":0.0000002243,"c":0.000000225,"v":0.0,"t":1719061200}
+{"o":0.000000225,"h":0.000000225,"l":0.00000022,"c":0.0000002205,"v":24750.283359921,"t":1719064800}
+{"o":0.0000002205,"h":0.0000002214,"l":0.0000002201,"c":0.000000221,"v":0.0,"t":1719068400}
+{"o":0.000000221,"h":0.0000002214,"l":0.0000002202,"c":0.0000002202,"v":0.0,"t":1719072000}
+{"o":0.0000002202,"h":0.0000002214,"l":0.0000002197,"c":0.0000002213,"v":0.0,"t":1719075600}
+{"o":0.0000002213,"h":0.0000002214,"l":0.0000002207,"c":0.000000221,"v":0.0,"t":1719079200}
+{"o":0.000000221,"h":0.0000002213,"l":0.0000002177,"c":0.0000002177,"v":1475053.3836641801,"t":1719082800}
+{"o":0.0000002177,"h":0.0000002185,"l":0.0000002176,"c":0.0000002181,"v":0.0,"t":1719086400}
+{"o":0.0000002181,"h":0.0000002183,"l":0.0000002176,"c":0.0000002177,"v":0.0,"t":1719090000}
+{"o":0.0000002177,"h":0.0000002184,"l":0.0000002175,"c":0.000000218,"v":0.0,"t":1719093600}
+{"o":0.000000218,"h":0.0000002199,"l":0.000000218,"c":0.000000219,"v":0.0,"t":1719097200}
+{"o":0.000000219,"h":0.0000002192,"l":0.0000002168,"c":0.0000002175,"v":0.0,"t":1719100800}
+{"o":0.0000002175,"h":0.0000002182,"l":0.0000002165,"c":0.000000217,"v":0.0,"t":1719104400}
+{"o":0.000000217,"h":0.0000002181,"l":0.0000002167,"c":0.0000002173,"v":0.0,"t":1719108000}
+{"o":0.0000002173,"h":0.0000002178,"l":0.0000002165,"c":0.0000002173,"v":0.0,"t":1719111600}
+{"o":0.0000002173,"h":0.0000002176,"l":0.0000002168,"c":0.0000002176,"v":0.0,"t":1719115200}
+{"o":0.0000002176,"h":0.0000002181,"l":0.0000002171,"c":0.0000002178,"v":0.0,"t":1719118800}
+{"o":0.0000002178,"h":0.000000218,"l":0.0000002174,"c":0.0000002179,"v":0.0,"t":1719122400}
+{"o":0.0000002179,"h":0.000000218,"l":0.0000002172,"c":0.0000002172,"v":0.0,"t":1719126000}
+{"o":0.0000002172,"h":0.0000002178,"l":0.0000002172,"c":0.0000002176,"v":0.0,"t":1719129600}
+{"o":0.0000002176,"h":0.0000002186,"l":0.0000002172,"c":0.0000002178,"v":41528.862035533,"t":1719133200}
+{"o":0.0000002178,"h":0.0000002193,"l":0.0000002176,"c":0.0000002191,"v":0.0,"t":1719136800}
+{"o":0.0000002191,"h":0.0000002197,"l":0.0000002184,"c":0.0000002188,"v":0.0,"t":1719140400}
+{"o":0.0000002188,"h":0.0000002192,"l":0.0000002182,"c":0.0000002192,"v":0.0,"t":1719144000}
+{"o":0.0000002192,"h":0.0000002199,"l":0.0000002184,"c":0.0000002195,"v":0.0,"t":1719147600}
+{"o":0.0000002195,"h":0.000000222,"l":0.0000002194,"c":0.0000002218,"v":0.0,"t":1719151200}
+{"o":0.0000002218,"h":0.0000002232,"l":0.000000221,"c":0.0000002229,"v":0.0,"t":1719154800}
+{"o":0.0000002229,"h":0.0000002254,"l":0.000000222,"c":0.0000002244,"v":0.0,"t":1719158400}
+{"o":0.0000002244,"h":0.0000002248,"l":0.0000002228,"c":0.0000002236,"v":0.0,"t":1719162000}
+{"o":0.0000002236,"h":0.0000002237,"l":0.0000002223,"c":0.0000002226,"v":0.0,"t":1719165600}
+{"o":0.0000002226,"h":0.0000002234,"l":0.0000002159,"c":0.0000002176,"v":784141.243355953,"t":1719169200}
+{"o":0.0000002176,"h":0.0000002216,"l":0.0000002176,"c":0.0000002193,"v":0.0,"t":1719172800}
+{"o":0.0000002193,"h":0.000000221,"l":0.0000002186,"c":0.0000002192,"v":0.0,"t":1719176400}
+{"o":0.0000002192,"h":0.0000002225,"l":0.0000002191,"c":0.0000002216,"v":0.0,"t":1719180000}
+{"o":0.0000002216,"h":0.0000002234,"l":0.0000002211,"c":0.0000002225,"v":0.0,"t":1719183600}
+{"o":0.0000002225,"h":0.0000002233,"l":0.0000002205,"c":0.0000002218,"v":0.0,"t":1719187200}
+{"o":0.0000002218,"h":0.0000002264,"l":0.0000002215,"c":0.0000002241,"v":0.0,"t":1719190800}
+{"o":0.0000002241,"h":0.000000227,"l":0.0000002233,"c":0.0000002258,"v":0.0,"t":1719194400}
+{"o":0.0000002258,"h":0.000000227,"l":0.0000002243,"c":0.0000002267,"v":0.0,"t":1719198000}
+{"o":0.0000002267,"h":0.0000002283,"l":0.0000002259,"c":0.000000227,"v":0.0,"t":1719201600}
+{"o":0.000000227,"h":0.0000002323,"l":0.0000002266,"c":0.000000231,"v":0.0,"t":1719205200}
+{"o":0.000000231,"h":0.000000231,"l":0.0000002152,"c":0.0000002155,"v":632132.959236717,"t":1719208800}
+{"o":0.0000002155,"h":0.0000002166,"l":0.000000214,"c":0.0000002151,"v":0.0,"t":1719212400}
+{"o":0.0000002151,"h":0.0000002162,"l":0.0000002126,"c":0.0000002139,"v":0.0,"t":1719216000}
+{"o":0.0000002139,"h":0.0000002211,"l":0.0000002127,"c":0.0000002135,"v":0.0,"t":1719219600}
+{"o":0.0000002135,"h":0.0000002169,"l":0.0000002114,"c":0.0000002153,"v":10031.095751754,"t":1719223200}
+{"o":0.0000002153,"h":0.000000217,"l":0.0000002143,"c":0.0000002149,"v":0.0,"t":1719226800}
+{"o":0.0000002149,"h":0.0000002156,"l":0.000000212,"c":0.000000213,"v":0.0,"t":1719230400}
+{"o":0.000000213,"h":0.0000002164,"l":0.0000002109,"c":0.0000002117,"v":0.0,"t":1719234000}
+{"o":0.0000002117,"h":0.000000214,"l":0.0000002103,"c":0.0000002126,"v":0.0,"t":1719237600}
+{"o":0.0000002126,"h":0.00000022,"l":0.0000002117,"c":0.0000002163,"v":0.0,"t":1719241200}
+{"o":0.0000002163,"h":0.0000002171,"l":0.0000002137,"c":0.0000002152,"v":1092455.542734086,"t":1719244800}
+{"o":0.0000002152,"h":0.0000002158,"l":0.0000002106,"c":0.0000002126,"v":0.0,"t":1719248400}
+{"o":0.0000002126,"h":0.0000002153,"l":0.0000002092,"c":0.0000002092,"v":0.0,"t":1719252000}
+{"o":0.0000002092,"h":0.0000002149,"l":0.0000002091,"c":0.0000002139,"v":0.0,"t":1719255600}
+{"o":0.0000002139,"h":0.0000002175,"l":0.0000002113,"c":0.0000002125,"v":0.0,"t":1719259200}
+{"o":0.0000002125,"h":0.0000002129,"l":0.0000002074,"c":0.0000002082,"v":0.0,"t":1719262800}
+{"o":0.0000002082,"h":0.0000002094,"l":0.0000002073,"c":0.0000002093,"v":0.0,"t":1719266400}
+{"o":0.0000002093,"h":0.0000002173,"l":0.0000002054,"c":0.0000002138,"v":49979.551864763,"t":1719270000}
+{"o":0.0000002138,"h":0.0000002147,"l":0.0000002127,"c":0.0000002138,"v":0.0,"t":1719273600}
+{"o":0.0000002138,"h":0.0000002156,"l":0.0000002135,"c":0.000000214,"v":0.0,"t":1719277200}
+{"o":0.000000214,"h":0.0000002151,"l":0.0000002121,"c":0.0000002127,"v":0.0,"t":1719280800}
+{"o":0.0000002127,"h":0.0000002132,"l":0.0000002071,"c":0.0000002083,"v":0.0,"t":1719284400}
+{"o":0.0000002083,"h":0.0000002094,"l":0.0000002073,"c":0.0000002075,"v":172.413273776,"t":1719288000}
+{"o":0.0000002075,"h":0.0000002089,"l":0.0000002067,"c":0.0000002084,"v":0.0,"t":1719291600}
+{"o":0.0000002084,"h":0.0000002155,"l":0.0000002077,"c":0.0000002144,"v":207734.500533755,"t":1719295200}
+{"o":0.0000002144,"h":0.0000002167,"l":0.0000002124,"c":0.0000002166,"v":1136294.7718685239,"t":1719298800}
+{"o":0.0000002166,"h":0.0000002189,"l":0.0000002132,"c":0.0000002149,"v":46056.826797456,"t":1719302400}
+{"o":0.0000002149,"h":0.000000227,"l":0.0000002098,"c":0.0000002171,"v":27584794.1915363818,"t":1719306000}
+{"o":0.0000002171,"h":0.0000003253,"l":0.0000002139,"c":0.00000032,"v":108663755.1134061068,"t":1719309600}
+{"o":0.00000032,"h":0.0000003768,"l":0.0000002284,"c":0.0000002385,"v":125562846.0533585697,"t":1719313200}
+{"o":0.0000002385,"h":0.0000002409,"l":0.0000002182,"c":0.0000002236,"v":12929961.1161808111,"t":1719316800}
+{"o":0.0000002236,"h":0.0000002271,"l":0.0000002214,"c":0.0000002248,"v":6895892.2320742998,"t":1719320400}
+{"o":0.0000002248,"h":0.0000002547,"l":0.000000221,"c":0.0000002519,"v":24741355.141218178,"t":1719324000}
+{"o":0.0000002519,"h":0.0000002825,"l":0.0000002478,"c":0.0000002774,"v":29425010.4067197107,"t":1719327600}
+{"o":0.0000002774,"h":0.0000002856,"l":0.0000002606,"c":0.0000002646,"v":17169068.6579098329,"t":1719331200}
+{"o":0.0000002646,"h":0.0000003107,"l":0.0000002565,"c":0.0000002638,"v":44223055.4454219863,"t":1719334800}
+{"o":0.0000002638,"h":0.0000002644,"l":0.000000257,"c":0.0000002583,"v":2276905.3939539064,"t":1719338400}
+{"o":0.0000002583,"h":0.0000002638,"l":0.0000002557,"c":0.000000257,"v":9234835.9580521286,"t":1719342000}
+{"o":0.000000257,"h":0.0000002611,"l":0.0000002566,"c":0.00000026,"v":3829238.7655650401,"t":1719345600}
+{"o":0.00000026,"h":0.0000002621,"l":0.0000002539,"c":0.0000002557,"v":1595523.879048489,"t":1719349200}
+{"o":0.0000002557,"h":0.0000002573,"l":0.0000002495,"c":0.0000002518,"v":1146502.640035291,"t":1719352800}
+{"o":0.0000002518,"h":0.0000002537,"l":0.0000002445,"c":0.0000002477,"v":2581052.7934140102,"t":1719356400}
+{"o":0.0000002477,"h":0.0000002484,"l":0.0000002441,"c":0.0000002455,"v":1396004.5236815261,"t":1719360000}
+{"o":0.0000002455,"h":0.0000002458,"l":0.0000002402,"c":0.0000002409,"v":0.0,"t":1719363600}
+{"o":0.0000002409,"h":0.0000002417,"l":0.0000002386,"c":0.0000002412,"v":0.0,"t":1719367200}
+{"o":0.0000002412,"h":0.0000002431,"l":0.0000002405,"c":0.0000002419,"v":0.0,"t":1719370800}
+{"o":0.0000002419,"h":0.0000002482,"l":0.0000002413,"c":0.0000002463,"v":1172434.4854839318,"t":1719374400}
+{"o":0.0000002463,"h":0.0000002473,"l":0.000000245,"c":0.0000002465,"v":0.0,"t":1719378000}
+{"o":0.0000002465,"h":0.0000002469,"l":0.0000002416,"c":0.0000002427,"v":1691494.149726077,"t":1719381600}
+{"o":0.0000002427,"h":0.000000243,"l":0.0000002406,"c":0.000000241,"v":0.0,"t":1719385200}
+{"o":0.000000241,"h":0.0000002528,"l":0.0000002396,"c":0.0000002521,"v":9371764.5488664191,"t":1719388800}
+{"o":0.0000002521,"h":0.0000002614,"l":0.0000002509,"c":0.0000002601,"v":390123.48,"t":1719392400}
+{"o":0.0000002601,"h":0.0000002617,"l":0.0000002588,"c":0.0000002595,"v":100621.574760954,"t":1719396000}
+{"o":0.0000002595,"h":0.0000002599,"l":0.0000002578,"c":0.0000002586,"v":0.0,"t":1719399600}
+{"o":0.0000002586,"h":0.0000002599,"l":0.0000002577,"c":0.0000002591,"v":0.0,"t":1719403200}
+{"o":0.0000002591,"h":0.0000002598,"l":0.0000002456,"c":0.000000246,"v":9029903.0470919404,"t":1719406800}
+{"o":0.000000246,"h":0.0000002482,"l":0.0000002375,"c":0.0000002402,"v":26419.576143792,"t":1719410400}
+{"o":0.0000002402,"h":0.0000002435,"l":0.0000002401,"c":0.0000002419,"v":0.0,"t":1719414000}
+{"o":0.0000002419,"h":0.0000002442,"l":0.0000002283,"c":0.0000002307,"v":10539848.6090569142,"t":1719417600}
+{"o":0.0000002307,"h":0.0000002417,"l":0.0000002177,"c":0.0000002179,"v":1669521.8625109899,"t":1719421200}
+{"o":0.0000002179,"h":0.0000002198,"l":0.0000002177,"c":0.0000002188,"v":0.0,"t":1719424800}
+{"o":0.0000002188,"h":0.0000002194,"l":0.0000002155,"c":0.0000002156,"v":0.0,"t":1719428400}
+{"o":0.0000002156,"h":0.0000002185,"l":0.0000002145,"c":0.0000002172,"v":544061.891352997,"t":1719432000}
+{"o":0.0000002172,"h":0.0000002179,"l":0.0000002159,"c":0.0000002163,"v":0.0,"t":1719435600}
+{"o":0.0000002163,"h":0.0000002178,"l":0.0000002151,"c":0.0000002171,"v":103120.511203143,"t":1719439200}
+{"o":0.0000002171,"h":0.0000002187,"l":0.0000002168,"c":0.000000218,"v":0.0,"t":1719442800}
+{"o":0.000000218,"h":0.0000002193,"l":0.000000217,"c":0.000000218,"v":0.0,"t":1719446400}
+{"o":0.000000218,"h":0.0000002191,"l":0.0000002176,"c":0.0000002185,"v":0.0,"t":1719450000}
+{"o":0.0000002185,"h":0.00000022,"l":0.0000002178,"c":0.000000218,"v":0.0,"t":1719453600}
+{"o":0.000000218,"h":0.0000002185,"l":0.0000002163,"c":0.0000002169,"v":0.0,"t":1719457200}
+{"o":0.0000002169,"h":0.0000002179,"l":0.0000002165,"c":0.0000002178,"v":0.0,"t":1719460800}
+{"o":0.0000002178,"h":0.0000002194,"l":0.0000002174,"c":0.000000219,"v":0.0,"t":1719464400}
+{"o":0.000000219,"h":0.0000002207,"l":0.0000002189,"c":0.0000002196,"v":0.0,"t":1719468000}
+{"o":0.0000002196,"h":0.0000002202,"l":0.000000219,"c":0.0000002194,"v":0.0,"t":1719471600}
+{"o":0.0000002194,"h":0.0000002202,"l":0.0000002187,"c":0.0000002188,"v":0.0,"t":1719475200}
+{"o":0.0000002188,"h":0.0000002193,"l":0.0000002128,"c":0.000000213,"v":100383.328372993,"t":1719478800}
+{"o":0.000000213,"h":0.0000002136,"l":0.0000002113,"c":0.0000002129,"v":0.0,"t":1719482400}
+{"o":0.0000002129,"h":0.000000213,"l":0.0000002111,"c":0.0000002119,"v":0.0,"t":1719486000}
+{"o":0.0000002119,"h":0.0000002185,"l":0.0000002099,"c":0.0000002169,"v":46017.025887338,"t":1719489600}
+{"o":0.0000002169,"h":0.0000002171,"l":0.0000002017,"c":0.0000002047,"v":0.0,"t":1719493200}
+{"o":0.0000002047,"h":0.0000002054,"l":0.0000002002,"c":0.0000002047,"v":0.0,"t":1719496800}
+{"o":0.0000002047,"h":0.0000002214,"l":0.0000002037,"c":0.0000002111,"v":8841448.9806727152,"t":1719500400}
+{"o":0.0000002111,"h":0.000000218,"l":0.0000002099,"c":0.0000002143,"v":10604640.1120569576,"t":1719504000}
+{"o":0.0000002143,"h":0.0000002154,"l":0.0000002115,"c":0.0000002121,"v":102991.895929267,"t":1719507600}
+{"o":0.0000002121,"h":0.0000002131,"l":0.0000002104,"c":0.0000002114,"v":0.0,"t":1719511200}
+{"o":0.0000002114,"h":0.0000002138,"l":0.00000021,"c":0.0000002108,"v":2540636.8185332273,"t":1719514800}
+{"o":0.0000002108,"h":0.0000002116,"l":0.000000209,"c":0.0000002092,"v":474.427813136,"t":1719518400}
+{"o":0.0000002092,"h":0.0000002107,"l":0.000000207,"c":0.0000002086,"v":0.0,"t":1719522000}
+{"o":0.0000002086,"h":0.0000002094,"l":0.000000208,"c":0.0000002083,"v":0.0,"t":1719525600}
+{"o":0.0000002083,"h":0.0000002099,"l":0.000000208,"c":0.000000209,"v":0.0,"t":1719529200}
+{"o":0.000000209,"h":0.0000002129,"l":0.0000002065,"c":0.0000002097,"v":59284.922135814,"t":1719532800}
+{"o":0.0000002097,"h":0.0000002103,"l":0.0000002054,"c":0.0000002077,"v":0.0,"t":1719536400}
+{"o":0.0000002077,"h":0.0000002113,"l":0.0000002072,"c":0.0000002105,"v":0.0,"t":1719540000}
+{"o":0.0000002105,"h":0.0000002112,"l":0.0000002095,"c":0.0000002098,"v":0.0,"t":1719543600}
+{"o":0.0000002098,"h":0.0000002157,"l":0.0000002093,"c":0.0000002148,"v":4842802.9701815937,"t":1719547200}
+{"o":0.0000002148,"h":0.000000219,"l":0.0000002142,"c":0.0000002176,"v":0.0,"t":1719550800}
+{"o":0.0000002176,"h":0.0000002182,"l":0.0000002084,"c":0.0000002086,"v":5433772.1041717669,"t":1719554400}
+{"o":0.0000002086,"h":0.0000002101,"l":0.0000002083,"c":0.0000002086,"v":0.0,"t":1719558000}
+{"o":0.0000002086,"h":0.0000002104,"l":0.0000002074,"c":0.0000002093,"v":171037.233668867,"t":1719561600}
+{"o":0.0000002093,"h":0.0000002105,"l":0.0000002082,"c":0.000000209,"v":95638.628271959,"t":1719565200}
+{"o":0.000000209,"h":0.0000002128,"l":0.0000002086,"c":0.0000002105,"v":1230003.105111503,"t":1719568800}
+{"o":0.0000002105,"h":0.0000002109,"l":0.0000002093,"c":0.0000002102,"v":0.0,"t":1719572400}
+{"o":0.0000002102,"h":0.0000002162,"l":0.0000002083,"c":0.0000002133,"v":4659427.3216485046,"t":1719576000}
+{"o":0.0000002133,"h":0.0000002154,"l":0.0000002117,"c":0.0000002146,"v":0.0,"t":1719579600}
+{"o":0.0000002146,"h":0.0000002179,"l":0.0000002106,"c":0.0000002139,"v":475987.056430928,"t":1719583200}
+{"o":0.0000002139,"h":0.0000002154,"l":0.0000002087,"c":0.0000002118,"v":0.0,"t":1719586800}
+{"o":0.0000002118,"h":0.000000215,"l":0.0000002088,"c":0.0000002095,"v":7794.396538652,"t":1719590400}
+{"o":0.0000002095,"h":0.0000002139,"l":0.0000002095,"c":0.0000002126,"v":0.0,"t":1719594000}
+{"o":0.0000002126,"h":0.0000002132,"l":0.0000002115,"c":0.0000002119,"v":0.0,"t":1719597600}
+{"o":0.0000002119,"h":0.0000002143,"l":0.0000002099,"c":0.0000002117,"v":1000000.0,"t":1719601200}
+{"o":0.0000002117,"h":0.0000002134,"l":0.0000002105,"c":0.0000002129,"v":0.0,"t":1719604800}
+{"o":0.0000002129,"h":0.0000002145,"l":0.000000212,"c":0.0000002124,"v":0.0,"t":1719608400}
+{"o":0.0000002124,"h":0.0000002133,"l":0.000000212,"c":0.000000213,"v":0.0,"t":1719612000}
+{"o":0.000000213,"h":0.0000002136,"l":0.0000002127,"c":0.000000213,"v":0.0,"t":1719615600}
+{"o":0.000000213,"h":0.0000002131,"l":0.0000002107,"c":0.0000002114,"v":0.0,"t":1719619200}
+{"o":0.0000002114,"h":0.0000002116,"l":0.0000002092,"c":0.00000021,"v":360.057501489,"t":1719622800}
+{"o":0.00000021,"h":0.0000002105,"l":0.0000002094,"c":0.0000002099,"v":0.0,"t":1719626400}
+{"o":0.0000002099,"h":0.0000002107,"l":0.0000002097,"c":0.0000002103,"v":0.0,"t":1719630000}
+{"o":0.0000002103,"h":0.0000002111,"l":0.0000002102,"c":0.0000002108,"v":0.0,"t":1719633600}
+{"o":0.0000002108,"h":0.0000002127,"l":0.0000002108,"c":0.000000212,"v":0.0,"t":1719637200}
+{"o":0.000000212,"h":0.000000212,"l":0.0000002081,"c":0.0000002083,"v":1466356.6646941099,"t":1719640800}
+{"o":0.0000002083,"h":0.0000002083,"l":0.0000002063,"c":0.000000207,"v":0.0,"t":1719644400}
+{"o":0.000000207,"h":0.0000002097,"l":0.0000002066,"c":0.0000002086,"v":191673.054093402,"t":1719648000}
+{"o":0.0000002086,"h":0.0000002094,"l":0.0000002077,"c":0.0000002077,"v":0.0,"t":1719651600}
+{"o":0.0000002077,"h":0.0000002082,"l":0.0000002072,"c":0.000000208,"v":0.0,"t":1719655200}
+{"o":0.000000208,"h":0.0000002085,"l":0.0000002078,"c":0.000000208,"v":0.0,"t":1719658800}
+{"o":0.000000208,"h":0.0000002089,"l":0.0000002074,"c":0.0000002085,"v":0.0,"t":1719662400}
+{"o":0.0000002085,"h":0.0000002091,"l":0.0000002075,"c":0.000000208,"v":102116.464813869,"t":1719666000}
+{"o":0.000000208,"h":0.0000002247,"l":0.0000002073,"c":0.0000002243,"v":11075450.3328328077,"t":1719669600}
+{"o":0.0000002243,"h":0.0000002249,"l":0.0000002228,"c":0.000000223,"v":0.0,"t":1719673200}
+{"o":0.000000223,"h":0.0000002241,"l":0.0000002228,"c":0.0000002237,"v":0.0,"t":1719676800}
+{"o":0.0000002237,"h":0.0000002245,"l":0.0000002151,"c":0.0000002152,"v":9603067.1530562993,"t":1719680400}
+{"o":0.0000002152,"h":0.0000002164,"l":0.0000002151,"c":0.0000002158,"v":0.0,"t":1719684000}
+{"o":0.0000002158,"h":0.0000002176,"l":0.0000002157,"c":0.0000002162,"v":0.0,"t":1719687600}
+{"o":0.0000002162,"h":0.0000002177,"l":0.0000002069,"c":0.000000208,"v":674342.8876801401,"t":1719691200}
+{"o":0.000000208,"h":0.0000002088,"l":0.0000002061,"c":0.0000002068,"v":1420455.452024023,"t":1719694800}
+{"o":0.0000002068,"h":0.0000002095,"l":0.0000002065,"c":0.000000208,"v":4777558.5229807459,"t":1719698400}
+{"o":0.000000208,"h":0.0000002081,"l":0.0000002072,"c":0.0000002077,"v":0.0,"t":1719702000}
+{"o":0.0000002077,"h":0.000000215,"l":0.0000002065,"c":0.0000002089,"v":27205768.59604875,"t":1719705600}
+{"o":0.0000002089,"h":0.0000002156,"l":0.0000002088,"c":0.0000002137,"v":19509774.5172506161,"t":1719709200}
+{"o":0.0000002137,"h":0.0000002165,"l":0.0000002136,"c":0.0000002156,"v":0.0,"t":1719712800}
+{"o":0.0000002156,"h":0.0000002167,"l":0.000000215,"c":0.0000002165,"v":0.0,"t":1719716400}
+{"o":0.0000002165,"h":0.0000002179,"l":0.0000002165,"c":0.0000002176,"v":0.0,"t":1719720000}
+{"o":0.0000002176,"h":0.0000002183,"l":0.0000002088,"c":0.0000002091,"v":7384657.8139419667,"t":1719723600}
+{"o":0.0000002091,"h":0.0000002094,"l":0.0000002041,"c":0.0000002041,"v":3502133.4274017727,"t":1719727200}
+{"o":0.0000002041,"h":0.0000002042,"l":0.0000002012,"c":0.0000002019,"v":0.0,"t":1719730800}
+{"o":0.0000002019,"h":0.0000002024,"l":0.0000002007,"c":0.0000002011,"v":0.0,"t":1719734400}
+{"o":0.0000002011,"h":0.0000002016,"l":0.0000002004,"c":0.0000002014,"v":0.0,"t":1719738000}
+{"o":0.0000002014,"h":0.000000215,"l":0.0000002011,"c":0.0000002133,"v":18635269.8756415248,"t":1719741600}
+{"o":0.0000002133,"h":0.0000002135,"l":0.0000002044,"c":0.0000002049,"v":348000.0,"t":1719745200}
+{"o":0.0000002049,"h":0.0000002057,"l":0.0000002043,"c":0.000000205,"v":0.0,"t":1719748800}
+{"o":0.000000205,"h":0.0000002051,"l":0.000000203,"c":0.0000002031,"v":0.0,"t":1719752400}
+{"o":0.0000002031,"h":0.0000002041,"l":0.000000203,"c":0.0000002035,"v":0.0,"t":1719756000}
+{"o":0.0000002035,"h":0.0000002036,"l":0.0000002009,"c":0.0000002012,"v":0.0,"t":1719759600}
+{"o":0.0000002012,"h":0.0000002029,"l":0.000000201,"c":0.000000202,"v":0.0,"t":1719763200}
+{"o":0.000000202,"h":0.0000002057,"l":0.0000002005,"c":0.0000002042,"v":300005.856593119,"t":1719766800}
+{"o":0.0000002042,"h":0.0000002046,"l":0.0000002018,"c":0.0000002026,"v":0.0,"t":1719770400}
+{"o":0.0000002026,"h":0.0000002035,"l":0.0000002024,"c":0.0000002031,"v":0.0,"t":1719774000}
+{"o":0.0000002031,"h":0.0000002037,"l":0.0000002017,"c":0.0000002037,"v":0.0,"t":1719777600}
+{"o":0.0000002037,"h":0.0000002061,"l":0.0000002032,"c":0.0000002053,"v":618965.555695776,"t":1719781200}
+{"o":0.0000002053,"h":0.0000002124,"l":0.000000201,"c":0.0000002086,"v":3354339.8006490511,"t":1719784800}
+{"o":0.0000002086,"h":0.0000002122,"l":0.0000002084,"c":0.0000002106,"v":9425.784995573,"t":1719788400}
+{"o":0.0000002106,"h":0.0000002115,"l":0.0000002078,"c":0.0000002082,"v":287747.667595595,"t":1719792000}
+{"o":0.0000002082,"h":0.0000002087,"l":0.0000002063,"c":0.0000002077,"v":0.0,"t":1719795600}
+{"o":0.0000002077,"h":0.0000002093,"l":0.0000002068,"c":0.0000002087,"v":0.0,"t":1719799200}
+{"o":0.0000002087,"h":0.0000002088,"l":0.0000002079,"c":0.0000002084,"v":0.0,"t":1719802800}
+{"o":0.0000002084,"h":0.0000002089,"l":0.0000002076,"c":0.0000002086,"v":0.0,"t":1719806400}
+{"o":0.0000002086,"h":0.0000002086,"l":0.0000002072,"c":0.0000002077,"v":0.0,"t":1719810000}
+{"o":0.0000002077,"h":0.000000209,"l":0.0000002075,"c":0.0000002079,"v":0.0,"t":1719813600}
+{"o":0.0000002079,"h":0.0000002085,"l":0.0000002069,"c":0.0000002075,"v":0.0,"t":1719817200}
+{"o":0.0000002075,"h":0.0000002117,"l":0.0000002064,"c":0.0000002109,"v":300005.856593119,"t":1719820800}
+{"o":0.0000002109,"h":0.0000002117,"l":0.0000002087,"c":0.000000209,"v":100510.339769485,"t":1719824400}
+{"o":0.000000209,"h":0.0000002106,"l":0.0000002088,"c":0.0000002103,"v":0.0,"t":1719828000}
+{"o":0.0000002103,"h":0.0000002117,"l":0.0000002095,"c":0.0000002108,"v":11338.320354256,"t":1719831600}
+{"o":0.0000002108,"h":0.0000002109,"l":0.0000002088,"c":0.0000002088,"v":0.0,"t":1719835200}
+{"o":0.0000002088,"h":0.0000002105,"l":0.0000002073,"c":0.0000002095,"v":0.0,"t":1719838800}
+{"o":0.0000002095,"h":0.0000002106,"l":0.0000002081,"c":0.0000002084,"v":0.0,"t":1719842400}
+{"o":0.0000002084,"h":0.0000002089,"l":0.0000002072,"c":0.0000002075,"v":0.0,"t":1719846000}
+{"o":0.0000002075,"h":0.000000209,"l":0.0000002064,"c":0.0000002082,"v":0.0,"t":1719849600}
+{"o":0.0000002082,"h":0.0000002094,"l":0.0000002072,"c":0.000000208,"v":0.0,"t":1719853200}
+{"o":0.000000208,"h":0.0000002091,"l":0.0000002069,"c":0.0000002084,"v":0.0,"t":1719856800}
+{"o":0.0000002084,"h":0.00000021,"l":0.0000002082,"c":0.0000002089,"v":0.0,"t":1719860400}
+{"o":0.0000002089,"h":0.0000002092,"l":0.0000002079,"c":0.0000002087,"v":7.0,"t":1719864000}
+{"o":0.0000002087,"h":0.0000002096,"l":0.0000002077,"c":0.000000209,"v":170053.812359407,"t":1719867600}
+{"o":0.000000209,"h":0.0000002114,"l":0.0000002088,"c":0.0000002101,"v":0.0,"t":1719871200}
+{"o":0.0000002101,"h":0.0000002112,"l":0.0000002081,"c":0.0000002087,"v":613704.348472367,"t":1719874800}
+{"o":0.0000002087,"h":0.0000002442,"l":0.0000002073,"c":0.0000002084,"v":40513373.7193160653,"t":1719878400}
+{"o":0.0000002084,"h":0.0000002089,"l":0.0000002076,"c":0.0000002079,"v":0.0,"t":1719882000}
+{"o":0.0000002079,"h":0.000000208,"l":0.0000002059,"c":0.000000206,"v":0.0,"t":1719885600}
+{"o":0.000000206,"h":0.0000002068,"l":0.0000002046,"c":0.0000002058,"v":0.0,"t":1719889200}
+{"o":0.0000002058,"h":0.0000002072,"l":0.0000002048,"c":0.0000002071,"v":2000000.0,"t":1719892800}
+{"o":0.0000002071,"h":0.0000002074,"l":0.0000002066,"c":0.0000002069,"v":0.0,"t":1719896400}
+{"o":0.0000002069,"h":0.0000002091,"l":0.0000002068,"c":0.0000002088,"v":0.0,"t":1719900000}
+{"o":0.0000002088,"h":0.0000002099,"l":0.0000002087,"c":0.0000002092,"v":0.0,"t":1719903600}
+{"o":0.0000002092,"h":0.00000021,"l":0.0000002079,"c":0.0000002085,"v":0.0,"t":1719907200}
+{"o":0.0000002085,"h":0.0000002089,"l":0.0000002078,"c":0.000000208,"v":0.0,"t":1719910800}
+{"o":0.000000208,"h":0.0000002089,"l":0.0000002073,"c":0.0000002073,"v":0.0,"t":1719914400}
+{"o":0.0000002073,"h":0.0000002078,"l":0.0000002055,"c":0.0000002062,"v":0.0,"t":1719918000}
+{"o":0.0000002062,"h":0.0000002072,"l":0.000000203,"c":0.0000002043,"v":1067147.35843597,"t":1719921600}
+{"o":0.0000002043,"h":0.0000002071,"l":0.0000002027,"c":0.0000002066,"v":0.0,"t":1719925200}
+{"o":0.0000002066,"h":0.0000002089,"l":0.0000002061,"c":0.0000002075,"v":0.0,"t":1719928800}
+{"o":0.0000002075,"h":0.0000002083,"l":0.0000002064,"c":0.0000002073,"v":0.0,"t":1719932400}
+{"o":0.0000002073,"h":0.0000002083,"l":0.0000002064,"c":0.0000002066,"v":0.0,"t":1719936000}
+{"o":0.0000002066,"h":0.0000002081,"l":0.0000002024,"c":0.0000002025,"v":11240.953131245,"t":1719939600}
+{"o":0.0000002025,"h":0.0000002025,"l":0.0000001977,"c":0.0000001984,"v":0.0,"t":1719943200}
+{"o":0.0000001984,"h":0.0000001995,"l":0.0000001976,"c":0.0000001987,"v":0.0,"t":1719946800}
+{"o":0.0000001987,"h":0.0000001993,"l":0.0000001978,"c":0.0000001982,"v":0.0,"t":1719950400}
+{"o":0.0000001982,"h":0.0000001985,"l":0.0000001971,"c":0.0000001975,"v":0.0,"t":1719954000}
+{"o":0.0000001975,"h":0.0000001975,"l":0.0000001961,"c":0.0000001963,"v":0.0,"t":1719957600}
+{"o":0.0000001963,"h":0.0000001975,"l":0.0000001958,"c":0.0000001971,"v":0.0,"t":1719961200}
+{"o":0.0000001971,"h":0.0000001979,"l":0.0000001965,"c":0.0000001978,"v":0.0,"t":1719964800}
+{"o":0.0000001978,"h":0.0000001999,"l":0.0000001972,"c":0.0000001994,"v":0.0,"t":1719968400}
+{"o":0.0000001994,"h":0.0000002032,"l":0.0000001987,"c":0.0000002024,"v":1136735.440615094,"t":1719972000}
+{"o":0.0000002024,"h":0.0000002062,"l":0.0000002024,"c":0.0000002046,"v":0.0,"t":1719975600}
+{"o":0.0000002046,"h":0.0000002085,"l":0.0000002046,"c":0.0000002079,"v":0.0,"t":1719979200}
+{"o":0.0000002079,"h":0.0000002081,"l":0.0000002061,"c":0.0000002062,"v":0.0,"t":1719982800}
+{"o":0.0000002062,"h":0.0000002072,"l":0.0000002058,"c":0.000000207,"v":0.0,"t":1719986400}
+{"o":0.000000207,"h":0.0000002104,"l":0.0000002068,"c":0.0000002103,"v":0.0,"t":1719990000}
+{"o":0.0000002103,"h":0.0000002126,"l":0.0000002098,"c":0.0000002105,"v":0.0,"t":1719993600}
+{"o":0.0000002105,"h":0.0000002108,"l":0.0000002092,"c":0.0000002103,"v":0.0,"t":1719997200}
+{"o":0.0000002103,"h":0.0000002166,"l":0.0000002103,"c":0.0000002137,"v":0.0,"t":1720000800}
+{"o":0.0000002137,"h":0.0000002158,"l":0.0000002134,"c":0.0000002139,"v":0.0,"t":1720004400}
+{"o":0.0000002139,"h":0.0000002187,"l":0.0000001986,"c":0.000000202,"v":1045898.05857235,"t":1720008000}
+{"o":0.000000202,"h":0.0000002028,"l":0.0000001983,"c":0.0000001985,"v":0.0,"t":1720011600}
+{"o":0.0000001985,"h":0.0000002019,"l":0.0000001982,"c":0.0000002018,"v":0.0,"t":1720015200}
+{"o":0.0000002018,"h":0.0000002028,"l":0.0000002002,"c":0.0000002018,"v":0.0,"t":1720018800}
+{"o":0.0000002018,"h":0.0000002037,"l":0.0000001993,"c":0.0000002001,"v":2049621.7825451922,"t":1720022400}
+{"o":0.0000002001,"h":0.0000002018,"l":0.0000001997,"c":0.0000002008,"v":0.0,"t":1720026000}
+{"o":0.0000002008,"h":0.0000002019,"l":0.0000002001,"c":0.0000002012,"v":0.0,"t":1720029600}
+{"o":0.0000002012,"h":0.0000002047,"l":0.0000002011,"c":0.0000002031,"v":0.0,"t":1720033200}
+{"o":0.0000002031,"h":0.000000204,"l":0.0000001975,"c":0.0000001996,"v":891276.852701033,"t":1720036800}
+{"o":0.0000001996,"h":0.0000002006,"l":0.0000001966,"c":0.0000001972,"v":0.0,"t":1720040400}
+{"o":0.0000001972,"h":0.0000001987,"l":0.0000001969,"c":0.0000001976,"v":0.0,"t":1720044000}
+{"o":0.0000001976,"h":0.0000001991,"l":0.0000001976,"c":0.0000001984,"v":0.0,"t":1720047600}
+{"o":0.0000001984,"h":0.0000001985,"l":0.0000001957,"c":0.0000001976,"v":0.0,"t":1720051200}
+{"o":0.0000001976,"h":0.00000021,"l":0.0000001973,"c":0.0000002082,"v":0.0,"t":1720054800}
+{"o":0.0000002082,"h":0.0000002102,"l":0.0000002041,"c":0.000000205,"v":0.0,"t":1720058400}
+{"o":0.000000205,"h":0.000000206,"l":0.0000002035,"c":0.0000002037,"v":0.0,"t":1720062000}
+{"o":0.0000002037,"h":0.0000002051,"l":0.0000002034,"c":0.0000002045,"v":0.0,"t":1720065600}
+{"o":0.0000002045,"h":0.0000002055,"l":0.0000002042,"c":0.0000002053,"v":0.0,"t":1720069200}
+{"o":0.0000002053,"h":0.0000002086,"l":0.0000002053,"c":0.0000002075,"v":0.0,"t":1720072800}
+{"o":0.0000002075,"h":0.0000002085,"l":0.0000002065,"c":0.0000002079,"v":0.0,"t":1720076400}
+{"o":0.0000002079,"h":0.0000002103,"l":0.0000002059,"c":0.0000002064,"v":0.0,"t":1720080000}
+{"o":0.0000002064,"h":0.000000209,"l":0.0000002056,"c":0.000000208,"v":0.0,"t":1720083600}
+{"o":0.000000208,"h":0.0000002111,"l":0.0000002078,"c":0.000000208,"v":0.0,"t":1720087200}
+{"o":0.000000208,"h":0.0000002109,"l":0.0000002076,"c":0.0000002104,"v":0.0,"t":1720090800}
+{"o":0.0000002104,"h":0.0000002112,"l":0.0000002078,"c":0.0000002098,"v":0.0,"t":1720094400}
+{"o":0.0000002098,"h":0.0000002153,"l":0.0000002092,"c":0.0000002097,"v":0.0,"t":1720098000}
+{"o":0.0000002097,"h":0.0000002111,"l":0.0000002065,"c":0.0000002079,"v":0.0,"t":1720101600}
+{"o":0.0000002079,"h":0.000000209,"l":0.0000002055,"c":0.0000002063,"v":0.0,"t":1720105200}
+{"o":0.0000002063,"h":0.0000002085,"l":0.0000002063,"c":0.0000002065,"v":0.0,"t":1720108800}
+{"o":0.0000002065,"h":0.0000002073,"l":0.000000206,"c":0.0000002065,"v":0.0,"t":1720112400}
+{"o":0.0000002065,"h":0.0000002089,"l":0.0000002065,"c":0.0000002083,"v":0.0,"t":1720116000}
+{"o":0.0000002083,"h":0.0000002085,"l":0.0000002054,"c":0.0000002084,"v":0.0,"t":1720119600}
+{"o":0.0000002084,"h":0.0000002094,"l":0.0000001923,"c":0.0000001962,"v":16534669.6559833456,"t":1720123200}
+{"o":0.0000001962,"h":0.000000205,"l":0.0000001953,"c":0.000000204,"v":133917.407290765,"t":1720126800}
+{"o":0.000000204,"h":0.000000208,"l":0.0000002035,"c":0.0000002079,"v":0.0,"t":1720130400}
+{"o":0.0000002079,"h":0.0000002164,"l":0.0000002078,"c":0.0000002154,"v":0.0,"t":1720134000}
+{"o":0.0000002154,"h":0.0000002218,"l":0.0000002134,"c":0.0000002142,"v":0.0,"t":1720137600}
+{"o":0.0000002142,"h":0.0000002193,"l":0.0000002134,"c":0.000000214,"v":0.0,"t":1720141200}
+{"o":0.000000214,"h":0.0000002256,"l":0.0000002139,"c":0.0000002217,"v":0.0,"t":1720144800}
+{"o":0.0000002217,"h":0.0000002269,"l":0.0000002212,"c":0.0000002226,"v":0.0,"t":1720148400}
+{"o":0.0000002226,"h":0.000000227,"l":0.0000002171,"c":0.0000002195,"v":0.0,"t":1720152000}
+{"o":0.0000002195,"h":0.0000002197,"l":0.0000002156,"c":0.0000002163,"v":0.0,"t":1720155600}
+{"o":0.0000002163,"h":0.0000002211,"l":0.0000002163,"c":0.0000002201,"v":0.0,"t":1720159200}
+{"o":0.0000002201,"h":0.0000002216,"l":0.0000002076,"c":0.0000002081,"v":6327875.7872373769,"t":1720162800}
+{"o":0.0000002081,"h":0.0000002251,"l":0.0000002075,"c":0.0000002247,"v":8901218.0474356953,"t":1720166400}
+{"o":0.0000002247,"h":0.0000002366,"l":0.0000002181,"c":0.000000229,"v":298528.744062817,"t":1720170000}
+{"o":0.000000229,"h":0.0000002297,"l":0.0000002228,"c":0.0000002247,"v":0.0,"t":1720173600}
+{"o":0.0000002247,"h":0.0000002519,"l":0.0000002208,"c":0.0000002457,"v":11759354.6859925464,"t":1720177200}
+{"o":0.0000002457,"h":0.0000002483,"l":0.0000002408,"c":0.000000248,"v":0.0,"t":1720180800}
+{"o":0.000000248,"h":0.0000002581,"l":0.0000002394,"c":0.0000002488,"v":7956191.7406357611,"t":1720184400}
+{"o":0.0000002488,"h":0.0000002531,"l":0.000000248,"c":0.0000002498,"v":0.0,"t":1720188000}
+{"o":0.0000002498,"h":0.0000002509,"l":0.0000002456,"c":0.0000002457,"v":0.0,"t":1720191600}
+{"o":0.0000002457,"h":0.0000003129,"l":0.0000002429,"c":0.0000002481,"v":51879228.8516564295,"t":1720195200}
+{"o":0.0000002481,"h":0.0000002499,"l":0.0000002465,"c":0.0000002475,"v":0.0,"t":1720198800}
+{"o":0.0000002475,"h":0.0000002491,"l":0.0000002457,"c":0.0000002461,"v":0.0,"t":1720202400}
+{"o":0.0000002461,"h":0.0000002484,"l":0.0000002458,"c":0.0000002474,"v":0.0,"t":1720206000}
+{"o":0.0000002474,"h":0.0000002488,"l":0.0000002464,"c":0.0000002468,"v":0.0,"t":1720209600}
+{"o":0.0000002468,"h":0.0000002483,"l":0.0000002346,"c":0.0000002365,"v":9970390.3418729771,"t":1720213200}
+{"o":0.0000002365,"h":0.0000002377,"l":0.0000002354,"c":0.0000002373,"v":0.0,"t":1720216800}
+{"o":0.0000002373,"h":0.0000002374,"l":0.0000002361,"c":0.0000002371,"v":0.0,"t":1720220400}
+{"o":0.0000002371,"h":0.0000002386,"l":0.0000002247,"c":0.0000002295,"v":664985.697727695,"t":1720224000}
+{"o":0.0000002295,"h":0.0000002324,"l":0.0000002291,"c":0.0000002322,"v":0.0,"t":1720227600}
+{"o":0.0000002322,"h":0.0000002341,"l":0.0000002313,"c":0.000000232,"v":0.0,"t":1720231200}
+{"o":0.000000232,"h":0.0000002321,"l":0.0000002298,"c":0.0000002306,"v":0.0,"t":1720234800}
+{"o":0.0000002306,"h":0.0000002321,"l":0.0000002298,"c":0.000000232,"v":0.0,"t":1720238400}
+{"o":0.000000232,"h":0.000000232,"l":0.0000002297,"c":0.0000002305,"v":0.0,"t":1720242000}
+{"o":0.0000002305,"h":0.0000002307,"l":0.0000002266,"c":0.000000228,"v":0.0,"t":1720245600}
+{"o":0.000000228,"h":0.0000002291,"l":0.0000002252,"c":0.0000002267,"v":132120.65444833,"t":1720249200}
+{"o":0.0000002267,"h":0.0000002276,"l":0.000000225,"c":0.0000002266,"v":0.0,"t":1720252800}
+{"o":0.0000002266,"h":0.0000002272,"l":0.0000002219,"c":0.0000002221,"v":0.0,"t":1720256400}
+{"o":0.0000002221,"h":0.0000002229,"l":0.000000221,"c":0.0000002224,"v":0.0,"t":1720260000}
+{"o":0.0000002224,"h":0.0000002243,"l":0.0000002222,"c":0.0000002239,"v":0.0,"t":1720263600}
+{"o":0.0000002239,"h":0.0000002254,"l":0.0000002232,"c":0.0000002239,"v":0.0,"t":1720267200}
+{"o":0.0000002239,"h":0.0000002248,"l":0.0000002214,"c":0.0000002229,"v":0.0,"t":1720270800}
+{"o":0.0000002229,"h":0.0000002247,"l":0.0000002216,"c":0.0000002222,"v":0.0,"t":1720274400}
+{"o":0.0000002222,"h":0.0000002364,"l":0.0000002186,"c":0.0000002322,"v":5718953.3365953509,"t":1720278000}
+{"o":0.0000002322,"h":0.0000002349,"l":0.0000002294,"c":0.0000002323,"v":5670342.23323429,"t":1720281600}
+{"o":0.0000002323,"h":0.0000002333,"l":0.0000002313,"c":0.0000002323,"v":1319.82221122,"t":1720285200}
+{"o":0.0000002323,"h":0.0000002334,"l":0.0000002319,"c":0.0000002323,"v":0.0,"t":1720288800}
+{"o":0.0000002323,"h":0.0000002329,"l":0.0000002312,"c":0.0000002317,"v":0.0,"t":1720292400}
+{"o":0.0000002317,"h":0.0000002327,"l":0.0000002302,"c":0.0000002322,"v":0.0,"t":1720296000}
+{"o":0.0000002322,"h":0.0000002323,"l":0.0000002293,"c":0.0000002314,"v":0.0,"t":1720299600}
+{"o":0.0000002314,"h":0.0000002314,"l":0.0000002297,"c":0.00000023,"v":0.0,"t":1720303200}
+{"o":0.00000023,"h":0.0000002318,"l":0.0000002297,"c":0.0000002314,"v":0.0,"t":1720306800}
+{"o":0.0000002314,"h":0.0000002345,"l":0.0000002309,"c":0.0000002343,"v":0.0,"t":1720310400}
+{"o":0.0000002343,"h":0.000000236,"l":0.0000002329,"c":0.0000002343,"v":0.0,"t":1720314000}
+{"o":0.0000002343,"h":0.0000002344,"l":0.0000002294,"c":0.0000002302,"v":2752449.9538917961,"t":1720317600}
+{"o":0.0000002302,"h":0.0000002329,"l":0.00000023,"c":0.0000002309,"v":0.0,"t":1720321200}
+{"o":0.0000002309,"h":0.0000002356,"l":0.0000002309,"c":0.0000002353,"v":0.0,"t":1720324800}
+{"o":0.0000002353,"h":0.0000002368,"l":0.0000002337,"c":0.0000002342,"v":0.0,"t":1720328400}
+{"o":0.0000002342,"h":0.000000235,"l":0.0000002327,"c":0.0000002347,"v":0.0,"t":1720332000}
+{"o":0.0000002347,"h":0.0000002378,"l":0.0000002335,"c":0.0000002358,"v":0.0,"t":1720335600}
+{"o":0.0000002358,"h":0.0000002365,"l":0.0000002348,"c":0.0000002352,"v":0.0,"t":1720339200}
+{"o":0.0000002352,"h":0.0000002358,"l":0.0000002337,"c":0.0000002345,"v":0.0,"t":1720342800}
+{"o":0.0000002345,"h":0.0000002357,"l":0.0000002333,"c":0.000000235,"v":0.0,"t":1720346400}
+{"o":0.000000235,"h":0.0000002357,"l":0.0000002341,"c":0.0000002345,"v":0.0,"t":1720350000}
+{"o":0.0000002345,"h":0.0000002366,"l":0.0000002331,"c":0.0000002349,"v":0.0,"t":1720353600}
+{"o":0.0000002349,"h":0.0000002405,"l":0.0000002348,"c":0.0000002399,"v":0.0,"t":1720357200}
+{"o":0.0000002399,"h":0.0000002421,"l":0.000000239,"c":0.0000002395,"v":0.0,"t":1720360800}
+{"o":0.0000002395,"h":0.0000002413,"l":0.0000002377,"c":0.0000002394,"v":0.0,"t":1720364400}
+{"o":0.0000002394,"h":0.0000002399,"l":0.0000002366,"c":0.0000002373,"v":0.0,"t":1720368000}
+{"o":0.0000002373,"h":0.0000002392,"l":0.0000002363,"c":0.0000002366,"v":0.0,"t":1720371600}
+{"o":0.0000002366,"h":0.000000238,"l":0.0000002351,"c":0.0000002379,"v":0.0,"t":1720375200}
+{"o":0.0000002379,"h":0.0000002393,"l":0.0000002371,"c":0.0000002389,"v":0.0,"t":1720378800}
+{"o":0.0000002389,"h":0.0000002405,"l":0.000000238,"c":0.0000002398,"v":0.0,"t":1720382400}
+{"o":0.0000002398,"h":0.0000002466,"l":0.0000002397,"c":0.0000002444,"v":0.0,"t":1720386000}
+{"o":0.0000002444,"h":0.0000002477,"l":0.0000002429,"c":0.0000002467,"v":0.0,"t":1720389600}
+{"o":0.0000002467,"h":0.0000002515,"l":0.0000002455,"c":0.0000002493,"v":0.0,"t":1720393200}
+{"o":0.0000002493,"h":0.0000002549,"l":0.0000002468,"c":0.0000002542,"v":0.0,"t":1720396800}
+{"o":0.0000002542,"h":0.0000002622,"l":0.0000002528,"c":0.0000002531,"v":0.0,"t":1720400400}
+{"o":0.0000002531,"h":0.0000002553,"l":0.0000002482,"c":0.0000002505,"v":0.0,"t":1720404000}
+{"o":0.0000002505,"h":0.0000002522,"l":0.0000002485,"c":0.000000251,"v":0.0,"t":1720407600}
+{"o":0.000000251,"h":0.0000002526,"l":0.0000002311,"c":0.0000002318,"v":47312.238135633,"t":1720411200}
+{"o":0.0000002318,"h":0.0000002338,"l":0.0000002303,"c":0.0000002322,"v":0.0,"t":1720414800}
+{"o":0.0000002322,"h":0.0000002336,"l":0.0000002306,"c":0.0000002326,"v":0.0,"t":1720418400}
+{"o":0.0000002326,"h":0.0000002344,"l":0.0000002321,"c":0.0000002326,"v":0.0,"t":1720422000}
+{"o":0.0000002326,"h":0.0000002331,"l":0.0000002194,"c":0.0000002196,"v":0.0,"t":1720425600}
+{"o":0.0000002196,"h":0.000000222,"l":0.0000002177,"c":0.0000002209,"v":0.0,"t":1720429200}
+{"o":0.0000002209,"h":0.0000002238,"l":0.0000002189,"c":0.0000002229,"v":0.0,"t":1720432800}
+{"o":0.0000002229,"h":0.000000223,"l":0.0000002176,"c":0.0000002195,"v":0.0,"t":1720436400}
+{"o":0.0000002195,"h":0.0000002214,"l":0.0000002173,"c":0.0000002196,"v":0.0,"t":1720440000}
+{"o":0.0000002196,"h":0.0000002209,"l":0.0000002182,"c":0.0000002193,"v":0.0,"t":1720443600}
+{"o":0.0000002193,"h":0.0000002307,"l":0.000000218,"c":0.0000002231,"v":0.0,"t":1720447200}
+{"o":0.0000002231,"h":0.0000002257,"l":0.00000022,"c":0.0000002246,"v":0.0,"t":1720450800}
+{"o":0.0000002246,"h":0.0000002289,"l":0.0000002226,"c":0.0000002259,"v":0.0,"t":1720454400}
+{"o":0.0000002259,"h":0.0000002272,"l":0.0000002239,"c":0.0000002252,"v":0.0,"t":1720458000}
+{"o":0.0000002252,"h":0.0000002262,"l":0.0000002233,"c":0.0000002238,"v":0.0,"t":1720461600}
+{"o":0.0000002238,"h":0.0000002249,"l":0.0000002227,"c":0.000000223,"v":0.0,"t":1720465200}
+{"o":0.000000223,"h":0.0000002245,"l":0.0000002198,"c":0.0000002225,"v":0.0,"t":1720468800}
+{"o":0.0000002225,"h":0.0000002229,"l":0.0000002187,"c":0.0000002202,"v":0.0,"t":1720472400}
+{"o":0.0000002202,"h":0.0000002209,"l":0.0000002187,"c":0.0000002199,"v":0.0,"t":1720476000}
+{"o":0.0000002199,"h":0.0000002228,"l":0.0000002195,"c":0.0000002205,"v":0.0,"t":1720479600}
+{"o":0.0000002205,"h":0.0000002243,"l":0.0000002205,"c":0.0000002232,"v":0.0,"t":1720483200}
+{"o":0.0000002232,"h":0.0000002344,"l":0.0000002185,"c":0.000000234,"v":1070366.5463347931,"t":1720486800}
+{"o":0.000000234,"h":0.0000002353,"l":0.0000002295,"c":0.0000002297,"v":0.0,"t":1720490400}
+{"o":0.0000002297,"h":0.0000002318,"l":0.0000002282,"c":0.0000002287,"v":0.0,"t":1720494000}
+{"o":0.0000002287,"h":0.0000002292,"l":0.0000002267,"c":0.0000002281,"v":0.0,"t":1720497600}
+{"o":0.0000002281,"h":0.0000002286,"l":0.0000002268,"c":0.0000002269,"v":0.0,"t":1720501200}
+{"o":0.0000002269,"h":0.0000002279,"l":0.000000224,"c":0.000000225,"v":0.0,"t":1720504800}
+{"o":0.000000225,"h":0.0000002264,"l":0.000000224,"c":0.000000226,"v":0.0,"t":1720508400}
+{"o":0.000000226,"h":0.000000227,"l":0.0000002227,"c":0.0000002253,"v":0.0,"t":1720512000}
+{"o":0.0000002253,"h":0.0000002266,"l":0.0000002242,"c":0.0000002265,"v":0.0,"t":1720515600}
+{"o":0.0000002265,"h":0.000000228,"l":0.0000002259,"c":0.0000002271,"v":0.0,"t":1720519200}
+{"o":0.0000002271,"h":0.0000002289,"l":0.000000226,"c":0.0000002262,"v":0.0,"t":1720522800}
+{"o":0.0000002262,"h":0.000000228,"l":0.0000002256,"c":0.0000002277,"v":0.0,"t":1720526400}
+{"o":0.0000002277,"h":0.0000002299,"l":0.0000002269,"c":0.0000002283,"v":0.0,"t":1720530000}
+{"o":0.0000002283,"h":0.0000002308,"l":0.0000002247,"c":0.0000002307,"v":0.0,"t":1720533600}
+{"o":0.0000002307,"h":0.0000002316,"l":0.0000002283,"c":0.0000002285,"v":0.0,"t":1720537200}
+{"o":0.0000002285,"h":0.0000002292,"l":0.0000002251,"c":0.0000002251,"v":0.0,"t":1720540800}
+{"o":0.0000002251,"h":0.0000002278,"l":0.0000002245,"c":0.000000227,"v":0.0,"t":1720544400}
+{"o":0.000000227,"h":0.0000002277,"l":0.0000002241,"c":0.0000002252,"v":0.0,"t":1720548000}
+{"o":0.0000002252,"h":0.0000002267,"l":0.000000225,"c":0.000000226,"v":0.0,"t":1720551600}
+{"o":0.000000226,"h":0.0000002262,"l":0.0000002237,"c":0.0000002251,"v":0.0,"t":1720555200}
+{"o":0.0000002251,"h":0.0000002263,"l":0.000000224,"c":0.0000002261,"v":0.0,"t":1720558800}
+{"o":0.0000002261,"h":0.0000002279,"l":0.0000002254,"c":0.0000002272,"v":0.0,"t":1720562400}
+{"o":0.0000002272,"h":0.0000002356,"l":0.0000002261,"c":0.000000235,"v":212948.133198337,"t":1720566000}
+{"o":0.000000235,"h":0.000000239,"l":0.0000002349,"c":0.0000002388,"v":0.0,"t":1720569600}
+{"o":0.0000002388,"h":0.0000002397,"l":0.0000002361,"c":0.000000237,"v":0.0,"t":1720573200}
+{"o":0.000000237,"h":0.0000002382,"l":0.0000002354,"c":0.0000002357,"v":0.0,"t":1720576800}
+{"o":0.0000002357,"h":0.0000002365,"l":0.0000002343,"c":0.0000002344,"v":0.0,"t":1720580400}
+{"o":0.0000002344,"h":0.0000002344,"l":0.0000002281,"c":0.0000002287,"v":0.0,"t":1720584000}
+{"o":0.0000002287,"h":0.0000002338,"l":0.0000002274,"c":0.0000002333,"v":1061696.577309482,"t":1720587600}
+{"o":0.0000002333,"h":0.0000002343,"l":0.0000002318,"c":0.000000232,"v":0.0,"t":1720591200}
+{"o":0.000000232,"h":0.0000002347,"l":0.0000002318,"c":0.0000002332,"v":0.0,"t":1720594800}
+{"o":0.0000002332,"h":0.0000002346,"l":0.0000002317,"c":0.000000233,"v":774394.497197037,"t":1720598400}
+{"o":0.000000233,"h":0.0000002356,"l":0.0000002329,"c":0.0000002345,"v":89860.050524075,"t":1720602000}
+{"o":0.0000002345,"h":0.000000235,"l":0.000000233,"c":0.000000233,"v":0.0,"t":1720605600}
+{"o":0.000000233,"h":0.0000002357,"l":0.0000002329,"c":0.0000002349,"v":0.0,"t":1720609200}
+{"o":0.0000002349,"h":0.0000002385,"l":0.0000002342,"c":0.0000002362,"v":0.0,"t":1720612800}
+{"o":0.0000002362,"h":0.0000002377,"l":0.0000002346,"c":0.0000002364,"v":0.0,"t":1720616400}
+{"o":0.0000002364,"h":0.0000002393,"l":0.0000002354,"c":0.0000002382,"v":0.0,"t":1720620000}
+{"o":0.0000002382,"h":0.0000002396,"l":0.0000002319,"c":0.0000002329,"v":4994365.6611952744,"t":1720623600}
+{"o":0.0000002329,"h":0.0000002333,"l":0.0000002305,"c":0.0000002328,"v":0.0,"t":1720627200}
+{"o":0.0000002328,"h":0.0000002342,"l":0.0000002327,"c":0.000000233,"v":0.0,"t":1720630800}
+{"o":0.000000233,"h":0.0000002338,"l":0.0000002312,"c":0.0000002324,"v":200000.0,"t":1720634400}
+{"o":0.0000002324,"h":0.0000002333,"l":0.0000002315,"c":0.0000002321,"v":0.0,"t":1720638000}
+{"o":0.0000002321,"h":0.0000002332,"l":0.0000002313,"c":0.0000002326,"v":25177.753388568,"t":1720641600}
+{"o":0.0000002326,"h":0.0000002353,"l":0.0000002319,"c":0.0000002327,"v":2546899.1644820399,"t":1720645200}
+{"o":0.0000002327,"h":0.0000002328,"l":0.0000002314,"c":0.0000002321,"v":0.0,"t":1720648800}
+{"o":0.0000002321,"h":0.0000002326,"l":0.0000002306,"c":0.0000002313,"v":0.0,"t":1720652400}
+{"o":0.0000002313,"h":0.0000002341,"l":0.0000002313,"c":0.0000002319,"v":0.0,"t":1720656000}
+{"o":0.0000002319,"h":0.0000002335,"l":0.0000002296,"c":0.0000002301,"v":0.0,"t":1720659600}
+{"o":0.0000002301,"h":0.0000002318,"l":0.0000002294,"c":0.0000002318,"v":0.0,"t":1720663200}
+{"o":0.0000002318,"h":0.0000002361,"l":0.0000002315,"c":0.0000002342,"v":0.0,"t":1720666800}
+{"o":0.0000002342,"h":0.0000002357,"l":0.0000002331,"c":0.0000002348,"v":1234035.7119273429,"t":1720670400}
+{"o":0.0000002348,"h":0.0000002354,"l":0.0000002332,"c":0.0000002339,"v":145957.371024176,"t":1720674000}
+{"o":0.0000002339,"h":0.0000002344,"l":0.0000002329,"c":0.0000002334,"v":0.0,"t":1720677600}
+{"o":0.0000002334,"h":0.0000002339,"l":0.0000002316,"c":0.0000002324,"v":0.0,"t":1720681200}
+{"o":0.0000002324,"h":0.0000002324,"l":0.0000002309,"c":0.0000002317,"v":0.0,"t":1720684800}
+{"o":0.0000002317,"h":0.000000232,"l":0.0000002309,"c":0.0000002314,"v":0.0,"t":1720688400}
+{"o":0.0000002314,"h":0.0000002323,"l":0.0000002307,"c":0.0000002308,"v":0.0,"t":1720692000}
+{"o":0.0000002308,"h":0.0000002309,"l":0.0000002293,"c":0.0000002298,"v":0.0,"t":1720695600}
+{"o":0.0000002298,"h":0.0000002307,"l":0.0000002263,"c":0.0000002297,"v":0.0,"t":1720699200}
+{"o":0.0000002297,"h":0.0000002327,"l":0.0000002295,"c":0.0000002319,"v":0.0,"t":1720702800}
+{"o":0.0000002319,"h":0.0000002357,"l":0.0000002314,"c":0.0000002344,"v":0.0,"t":1720706400}
+{"o":0.0000002344,"h":0.0000002403,"l":0.0000002338,"c":0.0000002385,"v":0.0,"t":1720710000}
+{"o":0.0000002385,"h":0.0000002403,"l":0.0000002374,"c":0.0000002387,"v":0.0,"t":1720713600}
+{"o":0.0000002387,"h":0.0000002405,"l":0.0000002343,"c":0.0000002356,"v":609018.849039327,"t":1720717200}
+{"o":0.0000002356,"h":0.0000002389,"l":0.0000002338,"c":0.0000002376,"v":3799014.7261016457,"t":1720720800}
+{"o":0.0000002376,"h":0.0000002471,"l":0.0000002361,"c":0.0000002456,"v":8967519.8791511375,"t":1720724400}
+{"o":0.0000002456,"h":0.0000002473,"l":0.0000002437,"c":0.0000002449,"v":0.0,"t":1720728000}
+{"o":0.0000002449,"h":0.0000002474,"l":0.000000244,"c":0.0000002459,"v":638404.471043704,"t":1720731600}
+{"o":0.0000002459,"h":0.0000002472,"l":0.0000002432,"c":0.0000002438,"v":725882.839658364,"t":1720735200}
+{"o":0.0000002438,"h":0.0000002458,"l":0.0000002434,"c":0.0000002457,"v":0.0,"t":1720738800}
+{"o":0.0000002457,"h":0.0000002462,"l":0.0000002432,"c":0.0000002455,"v":0.0,"t":1720742400}
+{"o":0.0000002455,"h":0.0000002495,"l":0.0000002445,"c":0.0000002447,"v":0.0,"t":1720746000}
+{"o":0.0000002447,"h":0.0000002456,"l":0.0000002413,"c":0.0000002416,"v":0.0,"t":1720749600}
+{"o":0.0000002416,"h":0.000000245,"l":0.0000002416,"c":0.0000002443,"v":0.0,"t":1720753200}
+{"o":0.0000002443,"h":0.0000002462,"l":0.0000002437,"c":0.000000245,"v":0.0,"t":1720756800}
+{"o":0.000000245,"h":0.0000002469,"l":0.0000002448,"c":0.0000002459,"v":0.0,"t":1720760400}
+{"o":0.0000002459,"h":0.0000002462,"l":0.000000243,"c":0.0000002447,"v":0.0,"t":1720764000}
+{"o":0.0000002447,"h":0.0000002478,"l":0.0000002439,"c":0.0000002462,"v":0.0,"t":1720767600}
+{"o":0.0000002462,"h":0.000000247,"l":0.0000002454,"c":0.0000002455,"v":0.0,"t":1720771200}
+{"o":0.0000002455,"h":0.0000002483,"l":0.0000002453,"c":0.0000002476,"v":0.0,"t":1720774800}
+{"o":0.0000002476,"h":0.0000002488,"l":0.0000002459,"c":0.000000246,"v":0.0,"t":1720778400}
+{"o":0.000000246,"h":0.0000002467,"l":0.0000002454,"c":0.0000002458,"v":0.0,"t":1720782000}
+{"o":0.0000002458,"h":0.0000002461,"l":0.0000002426,"c":0.0000002438,"v":0.0,"t":1720785600}
+{"o":0.0000002438,"h":0.000000245,"l":0.0000002394,"c":0.0000002413,"v":203070.074969431,"t":1720789200}
+{"o":0.0000002413,"h":0.0000002431,"l":0.0000002405,"c":0.0000002428,"v":0.0,"t":1720792800}
+{"o":0.0000002428,"h":0.0000002429,"l":0.0000002401,"c":0.0000002412,"v":0.0,"t":1720796400}
+{"o":0.0000002412,"h":0.0000002429,"l":0.0000002401,"c":0.0000002418,"v":0.0,"t":1720800000}
+{"o":0.0000002418,"h":0.0000002427,"l":0.0000002405,"c":0.0000002409,"v":0.0,"t":1720803600}
+{"o":0.0000002409,"h":0.0000002415,"l":0.0000002381,"c":0.0000002392,"v":0.0,"t":1720807200}
+{"o":0.0000002392,"h":0.0000002418,"l":0.0000002388,"c":0.0000002416,"v":0.0,"t":1720810800}
+{"o":0.0000002416,"h":0.0000002449,"l":0.0000002414,"c":0.0000002424,"v":0.0,"t":1720814400}
+{"o":0.0000002424,"h":0.0000002434,"l":0.000000242,"c":0.0000002422,"v":0.0,"t":1720818000}
+{"o":0.0000002422,"h":0.0000002426,"l":0.0000002411,"c":0.0000002411,"v":0.0,"t":1720821600}
+{"o":0.0000002411,"h":0.0000002416,"l":0.0000002399,"c":0.00000024,"v":0.0,"t":1720825200}
+{"o":0.00000024,"h":0.0000002414,"l":0.0000002399,"c":0.0000002407,"v":0.0,"t":1720828800}
+{"o":0.0000002407,"h":0.000000241,"l":0.0000002393,"c":0.0000002407,"v":0.0,"t":1720832400}
+{"o":0.0000002407,"h":0.000000242,"l":0.0000002405,"c":0.0000002407,"v":0.0,"t":1720836000}
+{"o":0.0000002407,"h":0.0000002412,"l":0.0000002402,"c":0.0000002411,"v":0.0,"t":1720839600}
+{"o":0.0000002411,"h":0.0000002468,"l":0.0000002409,"c":0.0000002453,"v":5364499.9019186031,"t":1720843200}
+{"o":0.0000002453,"h":0.0000002457,"l":0.0000002435,"c":0.0000002435,"v":0.0,"t":1720846800}
+{"o":0.0000002435,"h":0.0000002443,"l":0.0000002427,"c":0.0000002437,"v":204903.366930899,"t":1720850400}
+{"o":0.0000002437,"h":0.0000002442,"l":0.0000002428,"c":0.000000243,"v":0.0,"t":1720854000}
+{"o":0.000000243,"h":0.0000002444,"l":0.0000002425,"c":0.0000002443,"v":0.0,"t":1720857600}
+{"o":0.0000002443,"h":0.0000002445,"l":0.0000002407,"c":0.0000002408,"v":0.0,"t":1720861200}
+{"o":0.0000002408,"h":0.0000002432,"l":0.0000002403,"c":0.0000002422,"v":0.0,"t":1720864800}
+{"o":0.0000002422,"h":0.0000002429,"l":0.0000002415,"c":0.0000002416,"v":0.0,"t":1720868400}
+{"o":0.0000002416,"h":0.0000002585,"l":0.0000002409,"c":0.0000002575,"v":12052369.655013863,"t":1720872000}
+{"o":0.0000002575,"h":0.0000002765,"l":0.0000002571,"c":0.0000002756,"v":3632043.9546171208,"t":1720875600}
+{"o":0.0000002756,"h":0.0000002773,"l":0.0000002755,"c":0.0000002759,"v":0.0,"t":1720879200}
+{"o":0.0000002759,"h":0.0000002803,"l":0.0000002748,"c":0.0000002786,"v":70838.924818491,"t":1720882800}
+{"o":0.0000002786,"h":0.0000002957,"l":0.0000002778,"c":0.0000002949,"v":10223214.6724488884,"t":1720886400}
+{"o":0.0000002949,"h":0.0000002956,"l":0.0000002945,"c":0.0000002949,"v":0.0,"t":1720890000}
+{"o":0.0000002949,"h":0.0000002959,"l":0.0000002913,"c":0.0000002924,"v":10000000.0,"t":1720893600}
+{"o":0.0000002924,"h":0.0000002924,"l":0.0000002911,"c":0.0000002914,"v":0.0,"t":1720897200}
+{"o":0.0000002914,"h":0.0000002917,"l":0.0000002845,"c":0.0000002893,"v":3807265.8472577929,"t":1720900800}
+{"o":0.0000002893,"h":0.00000029,"l":0.0000002883,"c":0.0000002884,"v":0.0,"t":1720904400}
+{"o":0.0000002884,"h":0.0000002909,"l":0.0000002843,"c":0.0000002847,"v":13118.549155196,"t":1720908000}
+{"o":0.0000002847,"h":0.0000002956,"l":0.0000002816,"c":0.0000002878,"v":8899243.9766570348,"t":1720911600}
+{"o":0.0000002878,"h":0.0000002879,"l":0.0000002814,"c":0.0000002818,"v":0.0,"t":1720915200}
+{"o":0.0000002818,"h":0.0000002843,"l":0.0000002813,"c":0.0000002818,"v":0.0,"t":1720918800}
+{"o":0.0000002818,"h":0.0000002853,"l":0.0000002813,"c":0.0000002843,"v":0.0,"t":1720922400}
+{"o":0.0000002843,"h":0.0000002844,"l":0.0000002825,"c":0.0000002837,"v":0.0,"t":1720926000}
+{"o":0.0000002837,"h":0.0000002839,"l":0.0000002797,"c":0.0000002817,"v":0.0,"t":1720929600}
+{"o":0.0000002817,"h":0.0000002832,"l":0.0000002798,"c":0.0000002806,"v":0.0,"t":1720933200}
+{"o":0.0000002806,"h":0.0000002829,"l":0.0000002799,"c":0.0000002827,"v":0.0,"t":1720936800}
+{"o":0.0000002827,"h":0.000000283,"l":0.0000002813,"c":0.0000002821,"v":0.0,"t":1720940400}
+{"o":0.0000002821,"h":0.0000002821,"l":0.0000002805,"c":0.0000002809,"v":0.0,"t":1720944000}
+{"o":0.0000002809,"h":0.0000003081,"l":0.0000002766,"c":0.0000002814,"v":44880897.1909964606,"t":1720947600}
+{"o":0.0000002814,"h":0.0000002845,"l":0.0000002781,"c":0.0000002813,"v":27944.575801781,"t":1720951200}
+{"o":0.0000002813,"h":0.0000002819,"l":0.0000002802,"c":0.0000002817,"v":0.0,"t":1720954800}
+{"o":0.0000002817,"h":0.000000284,"l":0.0000002814,"c":0.0000002835,"v":0.0,"t":1720958400}
+{"o":0.0000002835,"h":0.0000002836,"l":0.0000002794,"c":0.0000002801,"v":71327.3488839,"t":1720962000}
+{"o":0.0000002801,"h":0.000000282,"l":0.0000002767,"c":0.000000277,"v":706407.132991523,"t":1720965600}
+{"o":0.000000277,"h":0.0000002777,"l":0.000000275,"c":0.0000002753,"v":0.0,"t":1720969200}
+{"o":0.0000002753,"h":0.0000002809,"l":0.0000002752,"c":0.0000002802,"v":893373.327992856,"t":1720972800}
+{"o":0.0000002802,"h":0.0000002817,"l":0.0000002799,"c":0.0000002808,"v":0.0,"t":1720976400}
+{"o":0.0000002808,"h":0.0000002815,"l":0.0000002779,"c":0.0000002782,"v":1200000.0,"t":1720980000}
+{"o":0.0000002782,"h":0.000000279,"l":0.0000002778,"c":0.0000002779,"v":0.0,"t":1720983600}
+{"o":0.0000002779,"h":0.0000002788,"l":0.0000002758,"c":0.0000002778,"v":50000.0,"t":1720987200}
+{"o":0.0000002778,"h":0.0000002812,"l":0.0000002729,"c":0.0000002761,"v":1194272.6873243069,"t":1720990800}
+{"o":0.0000002761,"h":0.000000279,"l":0.0000002758,"c":0.0000002779,"v":0.0,"t":1720994400}
+{"o":0.0000002779,"h":0.0000002782,"l":0.0000002754,"c":0.000000277,"v":0.0,"t":1720998000}
+{"o":0.000000277,"h":0.0000002783,"l":0.0000002713,"c":0.0000002721,"v":0.0,"t":1721001600}
+{"o":0.0000002721,"h":0.0000002807,"l":0.0000002701,"c":0.0000002788,"v":70721.066418387,"t":1721005200}
+{"o":0.0000002788,"h":0.0000002794,"l":0.0000002765,"c":0.0000002768,"v":0.0,"t":1721008800}
+{"o":0.0000002768,"h":0.0000002788,"l":0.0000002766,"c":0.0000002777,"v":0.0,"t":1721012400}
+{"o":0.0000002777,"h":0.0000002791,"l":0.0000002766,"c":0.0000002768,"v":0.0,"t":1721016000}
+{"o":0.0000002768,"h":0.0000002776,"l":0.0000002763,"c":0.0000002767,"v":0.0,"t":1721019600}
+{"o":0.0000002767,"h":0.0000002772,"l":0.0000002734,"c":0.0000002747,"v":0.0,"t":1721023200}
+{"o":0.0000002747,"h":0.0000002748,"l":0.0000002729,"c":0.0000002744,"v":0.0,"t":1721026800}
+{"o":0.0000002744,"h":0.0000002756,"l":0.0000002729,"c":0.0000002752,"v":0.0,"t":1721030400}
+{"o":0.0000002752,"h":0.0000002767,"l":0.000000275,"c":0.0000002763,"v":0.0,"t":1721034000}
+{"o":0.0000002763,"h":0.000000278,"l":0.0000002756,"c":0.0000002778,"v":0.0,"t":1721037600}
+{"o":0.0000002778,"h":0.0000002785,"l":0.0000002766,"c":0.0000002773,"v":0.0,"t":1721041200}
+{"o":0.000000466,"h":0.0000004673,"l":0.0000004599,"c":0.000000466,"v":0.0,"t":1713844800}
+{"o":0.000000466,"h":0.0000004668,"l":0.0000004616,"c":0.0000004633,"v":0.0,"t":1713848400}
+{"o":0.0000004633,"h":0.0000004687,"l":0.0000004459,"c":0.0000004509,"v":1740505.9384550501,"t":1713852000}
+{"o":0.0000004509,"h":0.0000004552,"l":0.0000004497,"c":0.0000004532,"v":0.0,"t":1713855600}
+{"o":0.0000004532,"h":0.0000004549,"l":0.0000004501,"c":0.0000004512,"v":0.0,"t":1713859200}
+{"o":0.0000004512,"h":0.0000004539,"l":0.0000004502,"c":0.0000004527,"v":0.0,"t":1713862800}
+{"o":0.0000004527,"h":0.0000004539,"l":0.0000004427,"c":0.0000004441,"v":400000.0,"t":1713866400}
+{"o":0.0000004441,"h":0.0000004598,"l":0.0000004435,"c":0.0000004577,"v":4252194.615130797,"t":1713870000}
+{"o":0.0000004577,"h":0.0000004592,"l":0.0000004553,"c":0.000000456,"v":0.0,"t":1713873600}
+{"o":0.000000456,"h":0.0000004588,"l":0.0000004509,"c":0.0000004517,"v":0.0,"t":1713877200}
+{"o":0.0000004517,"h":0.0000004535,"l":0.0000004451,"c":0.0000004455,"v":0.0,"t":1713880800}
+{"o":0.0000004455,"h":0.0000004671,"l":0.0000004416,"c":0.0000004657,"v":700000.0,"t":1713884400}
+{"o":0.0000004657,"h":0.0000004672,"l":0.0000004613,"c":0.000000465,"v":0.0,"t":1713888000}
+{"o":0.000000465,"h":0.0000004668,"l":0.0000004577,"c":0.0000004617,"v":0.0,"t":1713891600}
+{"o":0.0000004617,"h":0.0000004655,"l":0.000000455,"c":0.000000457,"v":2131310.4794331542,"t":1713895200}
+{"o":0.000000457,"h":0.0000004626,"l":0.000000448,"c":0.000000453,"v":311035.393775491,"t":1713898800}
+{"o":0.000000453,"h":0.0000004585,"l":0.0000004502,"c":0.000000454,"v":441212.029815975,"t":1713902400}
+{"o":0.000000454,"h":0.0000004565,"l":0.0000004516,"c":0.0000004547,"v":0.0,"t":1713906000}
+{"o":0.0000004547,"h":0.0000004581,"l":0.000000453,"c":0.0000004574,"v":0.0,"t":1713909600}
+{"o":0.0000004574,"h":0.0000004598,"l":0.000000457,"c":0.0000004591,"v":0.0,"t":1713913200}
+{"o":0.0000004591,"h":0.0000004601,"l":0.00000045,"c":0.0000004536,"v":0.0,"t":1713916800}
+{"o":0.0000004536,"h":0.0000004537,"l":0.0000004465,"c":0.0000004495,"v":238012.054061662,"t":1713920400}
+{"o":0.0000004495,"h":0.0000004614,"l":0.0000004486,"c":0.0000004596,"v":2178357.1153329359,"t":1713924000}
+{"o":0.0000004596,"h":0.0000004608,"l":0.0000004483,"c":0.0000004581,"v":2898900.9214456002,"t":1713927600}
+{"o":0.0000004581,"h":0.0000004601,"l":0.0000004499,"c":0.0000004506,"v":436448.470732643,"t":1713931200}
+{"o":0.0000004506,"h":0.0000004546,"l":0.0000004486,"c":0.0000004536,"v":0.0,"t":1713934800}
+{"o":0.0000004536,"h":0.0000004566,"l":0.0000004512,"c":0.0000004532,"v":0.0,"t":1713938400}
+{"o":0.0000004532,"h":0.0000004574,"l":0.0000004512,"c":0.0000004566,"v":762721.194163853,"t":1713942000}
+{"o":0.0000004566,"h":0.0000004599,"l":0.000000453,"c":0.0000004563,"v":438114.297613616,"t":1713945600}
+{"o":0.0000004563,"h":0.0000004588,"l":0.000000453,"c":0.0000004537,"v":394376.607851895,"t":1713949200}
+{"o":0.0000004537,"h":0.0000004964,"l":0.0000004512,"c":0.0000004935,"v":12852194.3306379113,"t":1713952800}
+{"o":0.0000004935,"h":0.0000006491,"l":0.0000004878,"c":0.0000005802,"v":30682200.6289776191,"t":1713956400}
+{"o":0.0000005802,"h":0.0000005834,"l":0.0000005745,"c":0.0000005789,"v":270632.253185066,"t":1713960000}
+{"o":0.0000005789,"h":0.0000005893,"l":0.000000531,"c":0.0000005376,"v":5492376.7725253021,"t":1713963600}
+{"o":0.0000005376,"h":0.0000005837,"l":0.0000005296,"c":0.0000005737,"v":7861092.6098285113,"t":1713967200}
+{"o":0.0000005737,"h":0.000000698,"l":0.0000005728,"c":0.0000006894,"v":13835757.8145750891,"t":1713970800}
+{"o":0.0000006894,"h":0.0000007139,"l":0.0000006216,"c":0.0000006258,"v":10888776.3374406248,"t":1713974400}
+{"o":0.0000006258,"h":0.0000007546,"l":0.0000006166,"c":0.0000007346,"v":24643823.5827509053,"t":1713978000}
+{"o":0.0000007346,"h":0.0000009346,"l":0.0000007335,"c":0.0000008023,"v":21900827.950254079,"t":1713981600}
+{"o":0.0000008023,"h":0.0000008084,"l":0.0000006851,"c":0.0000006917,"v":15001181.2584678046,"t":1713985200}
+{"o":0.0000006917,"h":0.000000706,"l":0.0000006887,"c":0.0000007013,"v":1458262.0999722751,"t":1713988800}
+{"o":0.0000007013,"h":0.0000007456,"l":0.0000006942,"c":0.0000007354,"v":4033409.2188147893,"t":1713992400}
+{"o":0.0000007354,"h":0.0000007524,"l":0.0000006487,"c":0.0000006623,"v":8603263.170571994,"t":1713996000}
+{"o":0.0000006623,"h":0.0000006771,"l":0.0000006475,"c":0.0000006489,"v":3451470.9040778298,"t":1713999600}
+{"o":0.0000006489,"h":0.0000006607,"l":0.0000006412,"c":0.0000006501,"v":3904299.3952143937,"t":1714003200}
+{"o":0.0000006501,"h":0.0000006953,"l":0.000000647,"c":0.0000006943,"v":10197727.876673134,"t":1714006800}
+{"o":0.0000006943,"h":0.0000007065,"l":0.0000006883,"c":0.000000698,"v":1104750.445865575,"t":1714010400}
+{"o":0.000000698,"h":0.0000007444,"l":0.0000006947,"c":0.0000007421,"v":4227173.8411677377,"t":1714014000}
+{"o":0.0000007421,"h":0.000000784,"l":0.0000007329,"c":0.0000007703,"v":3029146.9043337954,"t":1714017600}
+{"o":0.0000007703,"h":0.0000009398,"l":0.0000007646,"c":0.0000009291,"v":11288926.3300486859,"t":1714021200}
+{"o":0.0000009291,"h":0.0000009847,"l":0.0000009205,"c":0.0000009641,"v":4268762.1210982222,"t":1714024800}
+{"o":0.0000009641,"h":0.0000010096,"l":0.0000008202,"c":0.0000009925,"v":26521933.5987871438,"t":1714028400}
+{"o":0.0000009925,"h":0.0000011707,"l":0.0000009817,"c":0.0000010414,"v":19303221.5353328995,"t":1714032000}
+{"o":0.0000010414,"h":0.0000010414,"l":0.0000010106,"c":0.0000010106,"v":1850287.0920535899,"t":1714035600}
+{"o":0.0000010106,"h":0.0000010157,"l":0.0000009482,"c":0.0000009482,"v":5647172.2055974845,"t":1714039200}
+{"o":0.0000009482,"h":0.0000009482,"l":0.0000009022,"c":0.0000009022,"v":1283275.8236722471,"t":1714042800}
+{"o":0.0000009022,"h":0.0000009062,"l":0.0000009022,"c":0.0000009062,"v":92558.112690259,"t":1714046400}
+{"o":0.0000009062,"h":0.0000009062,"l":0.0000008813,"c":0.0000008813,"v":1635339.7484238991,"t":1714050000}
+{"o":0.0000008813,"h":0.0000010266,"l":0.0000008813,"c":0.0000010112,"v":12006988.524122579,"t":1714053600}
+{"o":0.0000010112,"h":0.0000011645,"l":0.0000010087,"c":0.0000010614,"v":14662801.3578520771,"t":1714057200}
+{"o":0.0000010614,"h":0.0000010614,"l":0.000000943,"c":0.0000009434,"v":7011349.8271408686,"t":1714060800}
+{"o":0.0000009434,"h":0.0000009434,"l":0.0000009263,"c":0.0000009263,"v":1433156.873642911,"t":1714064400}
+{"o":0.0000009263,"h":0.0000009263,"l":0.0000009189,"c":0.0000009189,"v":307727.010518155,"t":1714068000}
+{"o":0.0000009189,"h":0.0000009539,"l":0.0000009093,"c":0.0000009318,"v":5048217.9868167667,"t":1714071600}
+{"o":0.0000009318,"h":0.0000009318,"l":0.0000008715,"c":0.0000008715,"v":4482600.9535302082,"t":1714075200}
+{"o":0.0000008715,"h":0.0000008916,"l":0.0000008272,"c":0.0000008272,"v":7672640.5647043744,"t":1714078800}
+{"o":0.0000008272,"h":0.0000008272,"l":0.000000727,"c":0.0000007473,"v":12294706.2625062671,"t":1714082400}
+{"o":0.0000007473,"h":0.0000007473,"l":0.0000007442,"c":0.0000007442,"v":5580259.8412873652,"t":1714086000}
+{"o":0.0000007442,"h":0.0000007442,"l":0.0000007442,"c":0.0000007442,"v":0.0,"t":1714089600}
+{"o":0.0000007442,"h":0.0000007442,"l":0.0000007442,"c":0.0000007442,"v":0.0,"t":1714093200}
+{"o":0.0000007442,"h":0.000000759,"l":0.0000007442,"c":0.0000007552,"v":0.0,"t":1714096800}
+{"o":0.0000007552,"h":0.0000007552,"l":0.0000007052,"c":0.0000007052,"v":2062322.3478977501,"t":1714100400}
+{"o":0.0000007052,"h":0.0000007052,"l":0.0000006899,"c":0.0000006899,"v":408415.737979614,"t":1714104000}
+{"o":0.0000006899,"h":0.0000006916,"l":0.0000006899,"c":0.0000006916,"v":81765.92834506,"t":1714107600}
+{"o":0.0000006916,"h":0.000000702,"l":0.0000006916,"c":0.0000006985,"v":1806437.417778515,"t":1714111200}
+{"o":0.0000006985,"h":0.0000007066,"l":0.0000006872,"c":0.0000007066,"v":1685885.741261496,"t":1714114800}
+{"o":0.0000007066,"h":0.0000007066,"l":0.0000007066,"c":0.0000007066,"v":973.050365022,"t":1714118400}
+{"o":0.0000007066,"h":0.0000007066,"l":0.0000007029,"c":0.0000007029,"v":188630.204649068,"t":1714122000}
+{"o":0.0000007029,"h":0.0000007064,"l":0.0000007029,"c":0.0000007064,"v":86945.733007005,"t":1714125600}
+{"o":0.0000007064,"h":0.000000716,"l":0.0000007064,"c":0.0000007118,"v":0.0,"t":1714129200}
+{"o":0.0000007118,"h":0.0000007162,"l":0.0000007002,"c":0.0000007066,"v":86206.694276446,"t":1714132800}
+{"o":0.0000007066,"h":0.0000007159,"l":0.0000006985,"c":0.0000006999,"v":0.0,"t":1714136400}
+{"o":0.0000006999,"h":0.0000007073,"l":0.0000006903,"c":0.0000007045,"v":0.0,"t":1714140000}
+{"o":0.0000007045,"h":0.0000007117,"l":0.0000007019,"c":0.0000007084,"v":0.0,"t":1714143600}
+{"o":0.0000007084,"h":0.000000713,"l":0.0000007051,"c":0.0000007109,"v":0.0,"t":1714147200}
+{"o":0.0000007109,"h":0.0000007114,"l":0.0000007006,"c":0.000000702,"v":99056.810246531,"t":1714150800}
+{"o":0.000000702,"h":0.0000007157,"l":0.0000006984,"c":0.0000007105,"v":1034267.5164076081,"t":1714154400}
+{"o":0.0000007105,"h":0.0000007165,"l":0.000000701,"c":0.0000007076,"v":311035.393775491,"t":1714158000}
+{"o":0.0000007076,"h":0.0000007099,"l":0.000000703,"c":0.0000007079,"v":0.0,"t":1714161600}
+{"o":0.0000007079,"h":0.0000007141,"l":0.0000007058,"c":0.0000007093,"v":0.0,"t":1714165200}
+{"o":0.0000007093,"h":0.0000007434,"l":0.0000007085,"c":0.0000007406,"v":100000.0,"t":1714168800}
+{"o":0.0000007406,"h":0.0000007472,"l":0.0000007367,"c":0.0000007411,"v":0.0,"t":1714172400}
+{"o":0.0000007411,"h":0.000000757,"l":0.0000007358,"c":0.0000007492,"v":0.0,"t":1714176000}
+{"o":0.0000007492,"h":0.0000007803,"l":0.0000007485,"c":0.0000007635,"v":0.0,"t":1714179600}
+{"o":0.0000007635,"h":0.0000007659,"l":0.0000007521,"c":0.0000007614,"v":0.0,"t":1714183200}
+{"o":0.0000007614,"h":0.0000007634,"l":0.0000007328,"c":0.0000007359,"v":270700.068034561,"t":1714186800}
+{"o":0.0000007359,"h":0.0000007367,"l":0.0000007309,"c":0.0000007323,"v":0.0,"t":1714190400}
+{"o":0.0000007323,"h":0.0000007403,"l":0.0000007302,"c":0.0000007357,"v":845561.157638912,"t":1714194000}
+{"o":0.0000007357,"h":0.0000007397,"l":0.0000007316,"c":0.0000007363,"v":0.0,"t":1714197600}
+{"o":0.0000007363,"h":0.0000007372,"l":0.0000007312,"c":0.0000007358,"v":0.0,"t":1714201200}
+{"o":0.0000007358,"h":0.0000007386,"l":0.0000007322,"c":0.0000007368,"v":0.0,"t":1714204800}
+{"o":0.0000007368,"h":0.0000007387,"l":0.0000007326,"c":0.0000007364,"v":0.0,"t":1714208400}
+{"o":0.0000007364,"h":0.0000007398,"l":0.0000007283,"c":0.0000007324,"v":10941.774346472,"t":1714212000}
+{"o":0.0000007324,"h":0.0000007358,"l":0.0000007277,"c":0.0000007312,"v":0.0,"t":1714215600}
+{"o":0.0000007312,"h":0.0000007324,"l":0.0000007215,"c":0.0000007238,"v":0.0,"t":1714219200}
+{"o":0.0000007238,"h":0.0000007257,"l":0.0000007098,"c":0.0000007156,"v":0.0,"t":1714222800}
+{"o":0.0000007156,"h":0.0000007213,"l":0.0000006613,"c":0.0000006692,"v":8182220.35928139,"t":1714226400}
+{"o":0.0000006692,"h":0.0000006741,"l":0.000000666,"c":0.000000672,"v":0.0,"t":1714230000}
+{"o":0.000000672,"h":0.0000006729,"l":0.0000006664,"c":0.000000669,"v":0.0,"t":1714233600}
+{"o":0.000000669,"h":0.0000006707,"l":0.0000006494,"c":0.0000006529,"v":0.0,"t":1714237200}
+{"o":0.0000006529,"h":0.0000006624,"l":0.0000006346,"c":0.0000006403,"v":270700.068034561,"t":1714240800}
+{"o":0.0000006403,"h":0.0000006466,"l":0.0000006354,"c":0.0000006398,"v":311035.393775491,"t":1714244400}
+{"o":0.0000006398,"h":0.0000006462,"l":0.0000006358,"c":0.0000006447,"v":0.0,"t":1714248000}
+{"o":0.0000006447,"h":0.0000006504,"l":0.0000006428,"c":0.0000006473,"v":154910.914881192,"t":1714251600}
+{"o":0.0000006473,"h":0.0000006499,"l":0.0000006453,"c":0.0000006469,"v":0.0,"t":1714255200}
+{"o":0.0000006469,"h":0.000000647,"l":0.0000006408,"c":0.0000006435,"v":0.0,"t":1714258800}
+{"o":0.0000006435,"h":0.0000006462,"l":0.0000004082,"c":0.000000409,"v":37175293.0971547067,"t":1714262400}
+{"o":0.000000409,"h":0.0000004232,"l":0.0000004049,"c":0.000000418,"v":5223179.0340444371,"t":1714266000}
+{"o":0.000000418,"h":0.000000428,"l":0.0000004081,"c":0.0000004234,"v":954955.411810903,"t":1714269600}
+{"o":0.0000004234,"h":0.000000426,"l":0.0000004213,"c":0.0000004242,"v":0.0,"t":1714273200}
+{"o":0.0000004242,"h":0.0000004287,"l":0.0000004235,"c":0.000000427,"v":120958.327550617,"t":1714276800}
+{"o":0.000000427,"h":0.0000004295,"l":0.0000004227,"c":0.0000004261,"v":260335.323215013,"t":1714280400}
+{"o":0.0000004261,"h":0.0000004277,"l":0.0000004245,"c":0.000000425,"v":0.0,"t":1714284000}
+{"o":0.000000425,"h":0.0000004268,"l":0.0000004233,"c":0.0000004261,"v":0.0,"t":1714287600}
+{"o":0.0000004261,"h":0.0000004298,"l":0.0000004245,"c":0.0000004287,"v":0.0,"t":1714291200}
+{"o":0.0000004287,"h":0.0000004305,"l":0.0000004268,"c":0.0000004295,"v":0.0,"t":1714294800}
+{"o":0.0000004295,"h":0.0000004328,"l":0.0000004206,"c":0.0000004219,"v":37013.368153623,"t":1714298400}
+{"o":0.0000004219,"h":0.000000426,"l":0.0000004202,"c":0.0000004241,"v":30000.0,"t":1714302000}
+{"o":0.0000004241,"h":0.0000004248,"l":0.000000422,"c":0.0000004225,"v":0.0,"t":1714305600}
+{"o":0.0000004225,"h":0.000000424,"l":0.0000004189,"c":0.0000004199,"v":0.0,"t":1714309200}
+{"o":0.0000004199,"h":0.0000004279,"l":0.0000004196,"c":0.0000004263,"v":46940.562005471,"t":1714312800}
+{"o":0.0000004263,"h":0.0000004275,"l":0.0000004248,"c":0.0000004269,"v":0.0,"t":1714316400}
+{"o":0.0000004269,"h":0.0000004274,"l":0.0000004241,"c":0.0000004255,"v":0.0,"t":1714320000}
+{"o":0.0000004255,"h":0.0000004267,"l":0.0000004229,"c":0.000000423,"v":9937.594237645,"t":1714323600}
+{"o":0.000000423,"h":0.0000004247,"l":0.0000004202,"c":0.0000004207,"v":0.0,"t":1714327200}
+{"o":0.0000004207,"h":0.0000004258,"l":0.0000004196,"c":0.0000004248,"v":311035.393775491,"t":1714330800}
+{"o":0.0000004248,"h":0.0000004284,"l":0.0000004108,"c":0.0000004126,"v":2846696.8310036189,"t":1714334400}
+{"o":0.0000004126,"h":0.0000004144,"l":0.0000004084,"c":0.000000412,"v":488743.894036326,"t":1714338000}
+{"o":0.000000412,"h":0.0000004258,"l":0.0000004101,"c":0.0000004235,"v":2012294.5373242039,"t":1714341600}
+{"o":0.0000004235,"h":0.0000004298,"l":0.000000407,"c":0.0000004101,"v":2486429.3642122308,"t":1714345200}
+{"o":0.0000004101,"h":0.0000004118,"l":0.0000004074,"c":0.0000004089,"v":0.0,"t":1714348800}
+{"o":0.0000004089,"h":0.0000004112,"l":0.0000004071,"c":0.0000004082,"v":0.0,"t":1714352400}
+{"o":0.0000004082,"h":0.0000006521,"l":0.0000004076,"c":0.0000005809,"v":52255460.8070522696,"t":1714356000}
+{"o":0.0000005809,"h":0.000000588,"l":0.0000004103,"c":0.0000004153,"v":24846975.4451937377,"t":1714359600}
+{"o":0.0000004153,"h":0.0000004171,"l":0.0000004106,"c":0.0000004117,"v":0.0,"t":1714363200}
+{"o":0.0000004117,"h":0.0000004138,"l":0.0000004055,"c":0.0000004059,"v":22320.227194087,"t":1714366800}
+{"o":0.0000004059,"h":0.0000004137,"l":0.0000004057,"c":0.0000004112,"v":0.0,"t":1714370400}
+{"o":0.0000004112,"h":0.0000004129,"l":0.0000004098,"c":0.0000004112,"v":0.0,"t":1714374000}
+{"o":0.0000004112,"h":0.000000415,"l":0.0000004102,"c":0.0000004115,"v":1452071.6471583899,"t":1714377600}
+{"o":0.0000004115,"h":0.0000004126,"l":0.0000004078,"c":0.0000004094,"v":0.0,"t":1714381200}
+{"o":0.0000004094,"h":0.0000004119,"l":0.0000004058,"c":0.0000004102,"v":0.0,"t":1714384800}
+{"o":0.0000004102,"h":0.0000004148,"l":0.0000004095,"c":0.0000004135,"v":240263.681661929,"t":1714388400}
+{"o":0.0000004135,"h":0.0000004168,"l":0.0000004095,"c":0.0000004105,"v":200724.02284286,"t":1714392000}
+{"o":0.0000004105,"h":0.0000004181,"l":0.0000004084,"c":0.0000004158,"v":253872.875068617,"t":1714395600}
+{"o":0.0000004158,"h":0.0000004171,"l":0.0000004078,"c":0.0000004101,"v":0.0,"t":1714399200}
+{"o":0.0000004101,"h":0.0000004138,"l":0.0000004086,"c":0.0000004111,"v":56960.718203194,"t":1714402800}
+{"o":0.0000004111,"h":0.0000004209,"l":0.0000004048,"c":0.0000004139,"v":135107.561277325,"t":1714406400}
+{"o":0.0000004139,"h":0.0000004148,"l":0.0000004069,"c":0.0000004097,"v":0.0,"t":1714410000}
+{"o":0.0000004097,"h":0.0000004142,"l":0.0000004094,"c":0.0000004115,"v":0.0,"t":1714413600}
+{"o":0.0000004115,"h":0.0000004143,"l":0.0000004068,"c":0.000000408,"v":311035.393775491,"t":1714417200}
+{"o":0.000000408,"h":0.0000004099,"l":0.0000004057,"c":0.000000408,"v":0.0,"t":1714420800}
+{"o":0.000000408,"h":0.000000411,"l":0.0000004068,"c":0.0000004081,"v":0.0,"t":1714424400}
+{"o":0.0000004081,"h":0.0000004088,"l":0.0000003988,"c":0.0000004002,"v":0.0,"t":1714428000}
+{"o":0.0000004002,"h":0.0000004032,"l":0.0000003969,"c":0.0000003997,"v":0.0,"t":1714431600}
+{"o":0.0000003997,"h":0.0000004022,"l":0.0000003937,"c":0.0000003957,"v":0.0,"t":1714435200}
+{"o":0.0000003957,"h":0.0000004156,"l":0.0000003951,"c":0.0000004155,"v":121557.825512393,"t":1714438800}
+{"o":0.0000004155,"h":0.0000004205,"l":0.0000004121,"c":0.0000004135,"v":0.0,"t":1714442400}
+{"o":0.0000004135,"h":0.0000004166,"l":0.0000004127,"c":0.0000004157,"v":0.0,"t":1714446000}
+{"o":0.0000004157,"h":0.0000004215,"l":0.0000004145,"c":0.0000004183,"v":0.0,"t":1714449600}
+{"o":0.0000004183,"h":0.0000006679,"l":0.000000417,"c":0.0000006637,"v":44771902.0303592682,"t":1714453200}
+{"o":0.0000006637,"h":0.0000006686,"l":0.0000004085,"c":0.0000004099,"v":38333172.8269822076,"t":1714456800}
+{"o":0.0000004099,"h":0.000000413,"l":0.0000004089,"c":0.0000004129,"v":80732.265908094,"t":1714460400}
+{"o":0.0000004129,"h":0.0000004281,"l":0.0000004074,"c":0.0000004219,"v":20634.208807794,"t":1714464000}
+{"o":0.0000004219,"h":0.0000004311,"l":0.0000004194,"c":0.0000004245,"v":0.0,"t":1714467600}
+{"o":0.0000004245,"h":0.0000004267,"l":0.0000004111,"c":0.0000004138,"v":258799.215349164,"t":1714471200}
+{"o":0.0000004138,"h":0.0000004199,"l":0.0000004079,"c":0.0000004121,"v":59945.196722545,"t":1714474800}
+{"o":0.0000004121,"h":0.0000004185,"l":0.0000004103,"c":0.0000004113,"v":0.0,"t":1714478400}
+{"o":0.0000004113,"h":0.000000417,"l":0.0000004098,"c":0.0000004157,"v":0.0,"t":1714482000}
+{"o":0.0000004157,"h":0.0000004166,"l":0.0000004071,"c":0.000000412,"v":0.0,"t":1714485600}
+{"o":0.000000412,"h":0.000000419,"l":0.0000004096,"c":0.0000004154,"v":0.0,"t":1714489200}
+{"o":0.0000004154,"h":0.0000004312,"l":0.0000004098,"c":0.000000417,"v":573105.098716889,"t":1714492800}
+{"o":0.000000417,"h":0.0000004233,"l":0.0000004157,"c":0.0000004201,"v":0.0,"t":1714496400}
+{"o":0.0000004201,"h":0.0000004243,"l":0.0000004179,"c":0.0000004218,"v":0.0,"t":1714500000}
+{"o":0.0000004218,"h":0.0000004323,"l":0.0000004032,"c":0.0000004098,"v":311035.393775491,"t":1714503600}
+{"o":0.0000004098,"h":0.0000004208,"l":0.0000003998,"c":0.0000004136,"v":52099.011716957,"t":1714507200}
+{"o":0.0000004136,"h":0.0000004138,"l":0.0000004083,"c":0.0000004111,"v":0.0,"t":1714510800}
+{"o":0.0000004111,"h":0.0000004114,"l":0.0000004011,"c":0.0000004056,"v":0.0,"t":1714514400}
+{"o":0.0000004056,"h":0.0000004091,"l":0.0000004041,"c":0.0000004076,"v":0.0,"t":1714518000}
+{"o":0.0000004076,"h":0.0000004148,"l":0.0000004057,"c":0.0000004129,"v":0.0,"t":1714521600}
+{"o":0.0000004129,"h":0.0000004153,"l":0.0000004052,"c":0.0000004071,"v":0.0,"t":1714525200}
+{"o":0.0000004071,"h":0.0000004172,"l":0.0000004061,"c":0.000000413,"v":0.0,"t":1714528800}
+{"o":0.000000413,"h":0.0000004144,"l":0.0000004081,"c":0.0000004095,"v":0.0,"t":1714532400}
+{"o":0.0000004095,"h":0.0000004111,"l":0.000000407,"c":0.0000004104,"v":0.0,"t":1714536000}
+{"o":0.0000004104,"h":0.0000004144,"l":0.000000408,"c":0.000000413,"v":0.0,"t":1714539600}
+{"o":0.000000413,"h":0.0000004217,"l":0.0000004118,"c":0.0000004204,"v":0.0,"t":1714543200}
+{"o":0.0000004204,"h":0.0000004448,"l":0.0000004185,"c":0.0000004287,"v":0.0,"t":1714546800}
+{"o":0.0000004287,"h":0.000000435,"l":0.0000004256,"c":0.0000004267,"v":0.0,"t":1714550400}
+{"o":0.0000004267,"h":0.0000004286,"l":0.0000004078,"c":0.000000414,"v":141810.454946857,"t":1714554000}
+{"o":0.000000414,"h":0.0000004156,"l":0.0000004097,"c":0.0000004108,"v":0.0,"t":1714557600}
+{"o":0.0000004108,"h":0.0000004122,"l":0.0000004062,"c":0.0000004066,"v":0.0,"t":1714561200}
+{"o":0.0000004066,"h":0.0000004802,"l":0.0000004,"c":0.0000004749,"v":16010333.7769537903,"t":1714564800}
+{"o":0.0000004749,"h":0.0000004817,"l":0.0000004736,"c":0.0000004766,"v":0.0,"t":1714568400}
+{"o":0.0000004766,"h":0.000000481,"l":0.000000453,"c":0.0000004556,"v":2523525.956256635,"t":1714572000}
+{"o":0.0000004556,"h":0.0000004645,"l":0.0000004551,"c":0.0000004573,"v":406513.609499018,"t":1714575600}
+{"o":0.0000004573,"h":0.0000004859,"l":0.0000004454,"c":0.0000004786,"v":6345555.6356781675,"t":1714579200}
+{"o":0.0000004786,"h":0.0000004814,"l":0.0000004667,"c":0.0000004697,"v":0.0,"t":1714582800}
+{"o":0.0000004697,"h":0.0000004874,"l":0.0000004381,"c":0.0000004601,"v":151124.58699252,"t":1714586400}
+{"o":0.0000004601,"h":0.0000004838,"l":0.0000004553,"c":0.0000004801,"v":311035.393775491,"t":1714590000}
+{"o":0.0000004801,"h":0.0000004835,"l":0.0000004675,"c":0.0000004724,"v":0.0,"t":1714593600}
+{"o":0.0000004724,"h":0.0000004755,"l":0.0000004629,"c":0.0000004671,"v":0.0,"t":1714597200}
+{"o":0.0000004671,"h":0.000000512,"l":0.0000004631,"c":0.0000005038,"v":7155168.2691996628,"t":1714600800}
+{"o":0.0000005038,"h":0.0000005055,"l":0.0000004972,"c":0.000000499,"v":0.0,"t":1714604400}
+{"o":0.000000499,"h":0.0000005124,"l":0.0000004976,"c":0.0000005111,"v":0.0,"t":1714608000}
+{"o":0.0000005111,"h":0.0000005205,"l":0.0000005088,"c":0.000000518,"v":0.0,"t":1714611600}
+{"o":0.000000518,"h":0.0000005221,"l":0.0000005145,"c":0.0000005183,"v":0.0,"t":1714615200}
+{"o":0.0000005183,"h":0.000000519,"l":0.0000005127,"c":0.0000005165,"v":0.0,"t":1714618800}
+{"o":0.0000005165,"h":0.0000005204,"l":0.0000004963,"c":0.000000502,"v":111656.170117363,"t":1714622400}
+{"o":0.000000502,"h":0.0000005075,"l":0.0000005013,"c":0.0000005023,"v":0.0,"t":1714626000}
+{"o":0.0000005023,"h":0.0000005032,"l":0.000000499,"c":0.0000005014,"v":0.0,"t":1714629600}
+{"o":0.0000005014,"h":0.000000502,"l":0.0000004877,"c":0.0000004951,"v":0.0,"t":1714633200}
+{"o":0.0000004951,"h":0.0000005037,"l":0.0000004856,"c":0.0000004952,"v":51722.502464493,"t":1714636800}
+{"o":0.0000004952,"h":0.0000004986,"l":0.0000004934,"c":0.0000004941,"v":0.0,"t":1714640400}
+{"o":0.0000004941,"h":0.0000004992,"l":0.0000004875,"c":0.0000004928,"v":105337.219433954,"t":1714644000}
+{"o":0.0000004928,"h":0.0000004934,"l":0.0000004761,"c":0.0000004779,"v":0.0,"t":1714647600}
+{"o":0.0000004779,"h":0.0000004845,"l":0.0000004764,"c":0.0000004837,"v":0.0,"t":1714651200}
+{"o":0.0000004837,"h":0.0000004892,"l":0.0000004177,"c":0.0000004232,"v":16871479.7081334405,"t":1714654800}
+{"o":0.0000004232,"h":0.0000004255,"l":0.0000004126,"c":0.0000004144,"v":0.0,"t":1714658400}
+{"o":0.0000004144,"h":0.0000004157,"l":0.0000004091,"c":0.0000004132,"v":0.0,"t":1714662000}
+{"o":0.0000004132,"h":0.0000004172,"l":0.0000004126,"c":0.0000004172,"v":0.0,"t":1714665600}
+{"o":0.0000004172,"h":0.0000004179,"l":0.000000411,"c":0.0000004133,"v":0.0,"t":1714669200}
+{"o":0.0000004133,"h":0.0000004172,"l":0.0000004082,"c":0.0000004132,"v":301046.416943333,"t":1714672800}
+{"o":0.0000004132,"h":0.000000416,"l":0.0000004081,"c":0.0000004088,"v":311035.393775491,"t":1714676400}
+{"o":0.0000004088,"h":0.0000004164,"l":0.0000004069,"c":0.0000004132,"v":0.0,"t":1714680000}
+{"o":0.0000004132,"h":0.000000414,"l":0.0000004069,"c":0.0000004073,"v":0.0,"t":1714683600}
+{"o":0.0000004073,"h":0.0000004093,"l":0.0000004012,"c":0.0000004065,"v":0.0,"t":1714687200}
+{"o":0.0000004065,"h":0.0000004161,"l":0.0000004052,"c":0.0000004129,"v":437247.714110704,"t":1714690800}
+{"o":0.0000004129,"h":0.0000004156,"l":0.0000004038,"c":0.0000004076,"v":676388.5848342,"t":1714694400}
+{"o":0.0000004076,"h":0.0000004121,"l":0.0000003978,"c":0.0000004065,"v":170141.162802553,"t":1714698000}
+{"o":0.0000004065,"h":0.0000004078,"l":0.0000004001,"c":0.000000406,"v":0.0,"t":1714701600}
+{"o":0.000000406,"h":0.0000004062,"l":0.0000004008,"c":0.0000004024,"v":0.0,"t":1714705200}
+{"o":0.0000004024,"h":0.0000004059,"l":0.0000004006,"c":0.000000405,"v":0.0,"t":1714708800}
+{"o":0.000000405,"h":0.0000004083,"l":0.0000004026,"c":0.0000004072,"v":0.0,"t":1714712400}
+{"o":0.0000004072,"h":0.0000004104,"l":0.0000003947,"c":0.0000003977,"v":2439251.1136419978,"t":1714716000}
+{"o":0.0000003977,"h":0.0000004029,"l":0.0000003955,"c":0.0000004014,"v":0.0,"t":1714719600}
+{"o":0.0000004014,"h":0.000000403,"l":0.0000003959,"c":0.0000004002,"v":1340514.3356436901,"t":1714723200}
+{"o":0.0000004002,"h":0.0000004017,"l":0.0000003953,"c":0.000000397,"v":0.0,"t":1714726800}
+{"o":0.000000397,"h":0.0000004038,"l":0.0000003958,"c":0.0000004008,"v":0.0,"t":1714730400}
+{"o":0.0000004008,"h":0.0000004046,"l":0.0000004003,"c":0.0000004019,"v":0.0,"t":1714734000}
+{"o":0.0000004019,"h":0.0000004031,"l":0.0000003858,"c":0.0000003875,"v":0.0,"t":1714737600}
+{"o":0.0000003875,"h":0.0000003896,"l":0.0000003819,"c":0.0000003848,"v":0.0,"t":1714741200}
+{"o":0.0000003848,"h":0.0000003895,"l":0.0000003822,"c":0.0000003857,"v":0.0,"t":1714744800}
+{"o":0.0000003857,"h":0.0000003905,"l":0.0000003842,"c":0.0000003873,"v":0.0,"t":1714748400}
+{"o":0.0000003873,"h":0.0000003887,"l":0.0000003843,"c":0.0000003881,"v":0.0,"t":1714752000}
+{"o":0.0000003881,"h":0.0000003999,"l":0.000000386,"c":0.000000397,"v":10000.0,"t":1714755600}
+{"o":0.000000397,"h":0.0000004015,"l":0.0000003951,"c":0.0000004007,"v":87753.8516762,"t":1714759200}
+{"o":0.0000004007,"h":0.0000004027,"l":0.0000003951,"c":0.0000003951,"v":312681.820219058,"t":1714762800}
+{"o":0.0000003951,"h":0.0000003965,"l":0.000000389,"c":0.0000003925,"v":0.0,"t":1714766400}
+{"o":0.0000003925,"h":0.0000004054,"l":0.0000003907,"c":0.0000004037,"v":249692.550960871,"t":1714770000}
+{"o":0.0000004037,"h":0.0000004044,"l":0.0000004013,"c":0.0000004027,"v":0.0,"t":1714773600}
+{"o":0.0000004027,"h":0.0000004033,"l":0.0000003982,"c":0.0000004019,"v":0.0,"t":1714777200}
+{"o":0.0000004019,"h":0.000000407,"l":0.0000003985,"c":0.0000004045,"v":4898918.146163201,"t":1714780800}
+{"o":0.0000004045,"h":0.0000004074,"l":0.0000003948,"c":0.0000003987,"v":824752.438194899,"t":1714784400}
+{"o":0.0000003987,"h":0.0000004021,"l":0.000000397,"c":0.0000003982,"v":0.0,"t":1714788000}
+{"o":0.0000003982,"h":0.0000003987,"l":0.0000003952,"c":0.0000003964,"v":0.0,"t":1714791600}
+{"o":0.0000003964,"h":0.0000004023,"l":0.0000003907,"c":0.0000003984,"v":69005.229677587,"t":1714795200}
+{"o":0.0000003984,"h":0.000000402,"l":0.0000003977,"c":0.0000003994,"v":0.0,"t":1714798800}
+{"o":0.0000003994,"h":0.0000004026,"l":0.0000003985,"c":0.0000004023,"v":0.0,"t":1714802400}
+{"o":0.0000004023,"h":0.0000004035,"l":0.000000401,"c":0.0000004026,"v":0.0,"t":1714806000}
+{"o":0.0000004026,"h":0.0000004167,"l":0.0000003989,"c":0.0000004133,"v":4102524.7596288901,"t":1714809600}
+{"o":0.0000004133,"h":0.0000004151,"l":0.0000004124,"c":0.0000004134,"v":0.0,"t":1714813200}
+{"o":0.0000004134,"h":0.0000004151,"l":0.0000004019,"c":0.0000004026,"v":0.0,"t":1714816800}
+{"o":0.0000004026,"h":0.0000004151,"l":0.000000402,"c":0.0000004139,"v":2000837.8557182341,"t":1714820400}
+{"o":0.0000004139,"h":0.000000415,"l":0.0000004093,"c":0.0000004094,"v":0.0,"t":1714824000}
+{"o":0.0000004094,"h":0.0000004333,"l":0.0000004031,"c":0.0000004207,"v":10762153.345071163,"t":1714827600}
+{"o":0.0000004207,"h":0.0000004238,"l":0.0000003974,"c":0.0000004038,"v":2797346.5774037438,"t":1714831200}
+{"o":0.0000004038,"h":0.000000407,"l":0.0000004027,"c":0.000000405,"v":0.0,"t":1714834800}
+{"o":0.000000405,"h":0.0000004078,"l":0.0000003917,"c":0.0000003922,"v":2895400.4755199999,"t":1714838400}
+{"o":0.0000003922,"h":0.0000003963,"l":0.0000003918,"c":0.0000003935,"v":0.0,"t":1714842000}
+{"o":0.0000003935,"h":0.0000003951,"l":0.0000003832,"c":0.0000003849,"v":475000.0,"t":1714845600}
+{"o":0.0000003849,"h":0.0000003858,"l":0.0000003829,"c":0.0000003834,"v":311035.393775491,"t":1714849200}
+{"o":0.0000003834,"h":0.0000003849,"l":0.0000003822,"c":0.0000003842,"v":0.0,"t":1714852800}
+{"o":0.0000003842,"h":0.0000003877,"l":0.0000003824,"c":0.000000386,"v":0.0,"t":1714856400}
+{"o":0.000000386,"h":0.0000003905,"l":0.0000003819,"c":0.00000039,"v":1278180.5709609771,"t":1714860000}
+{"o":0.00000039,"h":0.0000003904,"l":0.0000003862,"c":0.0000003875,"v":400000.0,"t":1714863600}
+{"o":0.0000003875,"h":0.0000003922,"l":0.0000003844,"c":0.00000039,"v":0.0,"t":1714867200}
+{"o":0.00000039,"h":0.0000003954,"l":0.0000003817,"c":0.0000003842,"v":1214285.7142857141,"t":1714870800}
+{"o":0.0000003842,"h":0.0000003847,"l":0.0000003815,"c":0.0000003844,"v":0.0,"t":1714874400}
+{"o":0.0000003844,"h":0.0000003874,"l":0.0000003837,"c":0.0000003841,"v":0.0,"t":1714878000}
+{"o":0.0000003841,"h":0.0000003855,"l":0.000000379,"c":0.0000003796,"v":835500.691636202,"t":1714881600}
+{"o":0.0000003796,"h":0.0000003809,"l":0.0000003762,"c":0.00000038,"v":0.0,"t":1714885200}
+{"o":0.00000038,"h":0.0000003811,"l":0.0000003764,"c":0.0000003785,"v":632132.959236717,"t":1714888800}
+{"o":0.0000003785,"h":0.000000382,"l":0.0000003744,"c":0.0000003785,"v":264329.141788691,"t":1714892400}
+{"o":0.0000003785,"h":0.0000003795,"l":0.0000003692,"c":0.0000003714,"v":2410570.3684985768,"t":1714896000}
+{"o":0.0000003714,"h":0.0000003735,"l":0.000000368,"c":0.0000003688,"v":42000.0,"t":1714899600}
+{"o":0.0000003688,"h":0.0000003703,"l":0.0000003676,"c":0.000000368,"v":0.0,"t":1714903200}
+{"o":0.000000368,"h":0.0000003691,"l":0.0000003662,"c":0.0000003666,"v":0.0,"t":1714906800}
+{"o":0.0000003666,"h":0.0000003689,"l":0.0000003659,"c":0.0000003684,"v":0.0,"t":1714910400}
+{"o":0.0000003684,"h":0.0000003699,"l":0.0000003646,"c":0.0000003659,"v":0.0,"t":1714914000}
+{"o":0.0000003659,"h":0.0000003901,"l":0.0000003631,"c":0.0000003847,"v":5468391.243801523,"t":1714917600}
+{"o":0.0000003847,"h":0.0000003869,"l":0.0000003843,"c":0.0000003857,"v":0.0,"t":1714921200}
+{"o":0.0000003857,"h":0.0000003882,"l":0.0000003847,"c":0.0000003865,"v":0.0,"t":1714924800}
+{"o":0.0000003865,"h":0.000000388,"l":0.0000003838,"c":0.0000003875,"v":0.0,"t":1714928400}
+{"o":0.0000003875,"h":0.0000003946,"l":0.0000003869,"c":0.0000003936,"v":889226.416721037,"t":1714932000}
+{"o":0.0000003936,"h":0.0000003948,"l":0.0000003913,"c":0.0000003931,"v":311035.393775491,"t":1714935600}
+{"o":0.0000003931,"h":0.0000003963,"l":0.0000003899,"c":0.0000003934,"v":182121.132133905,"t":1714939200}
+{"o":0.0000003934,"h":0.0000004009,"l":0.0000003926,"c":0.0000003985,"v":2087177.4326303739,"t":1714942800}
+{"o":0.0000003985,"h":0.000000401,"l":0.0000003982,"c":0.0000003995,"v":0.0,"t":1714946400}
+{"o":0.0000003995,"h":0.0000004442,"l":0.0000003965,"c":0.0000004422,"v":11003705.3691249788,"t":1714950000}
+{"o":0.0000004422,"h":0.0000004626,"l":0.0000004375,"c":0.0000004575,"v":1743754.7032319449,"t":1714953600}
+{"o":0.0000004575,"h":0.0000004632,"l":0.0000004518,"c":0.000000456,"v":1256049.179755602,"t":1714957200}
+{"o":0.000000456,"h":0.0000004586,"l":0.0000004532,"c":0.0000004581,"v":0.0,"t":1714960800}
+{"o":0.0000004581,"h":0.0000004604,"l":0.0000004567,"c":0.0000004575,"v":0.0,"t":1714964400}
+{"o":0.0000004575,"h":0.0000004588,"l":0.0000004511,"c":0.0000004526,"v":0.0,"t":1714968000}
+{"o":0.0000004526,"h":0.0000004623,"l":0.0000004493,"c":0.0000004578,"v":109176.757574569,"t":1714971600}
+{"o":0.0000004578,"h":0.0000004588,"l":0.0000004475,"c":0.0000004535,"v":475000.0,"t":1714975200}
+{"o":0.0000004535,"h":0.0000004569,"l":0.0000004511,"c":0.0000004539,"v":0.0,"t":1714978800}
+{"o":0.0000004539,"h":0.0000004814,"l":0.0000004364,"c":0.0000004635,"v":1606553.0202566059,"t":1714982400}
+{"o":0.0000004635,"h":0.0000004789,"l":0.0000004566,"c":0.0000004622,"v":10284385.6537594311,"t":1714986000}
+{"o":0.0000004622,"h":0.0000004762,"l":0.0000004602,"c":0.0000004735,"v":85446.796801837,"t":1714989600}
+{"o":0.0000004735,"h":0.0000005293,"l":0.0000004622,"c":0.0000005239,"v":19332486.4723177776,"t":1714993200}
+{"o":0.0000005239,"h":0.0000007073,"l":0.000000522,"c":0.0000007017,"v":26155296.6382215992,"t":1714996800}
+{"o":0.0000007017,"h":0.0000014332,"l":0.0000006856,"c":0.0000013486,"v":91160604.1349216551,"t":1715000400}
+{"o":0.0000013486,"h":0.0000026471,"l":0.0000013268,"c":0.0000024885,"v":116474576.2870853394,"t":1715004000}
+{"o":0.0000024885,"h":0.0000031877,"l":0.0000018137,"c":0.0000024624,"v":62077412.1900974065,"t":1715007600}
+{"o":0.0000024624,"h":0.0000028191,"l":0.0000011639,"c":0.0000011886,"v":68535162.1856409013,"t":1715011200}
+{"o":0.0000011886,"h":0.0000018802,"l":0.0000010982,"c":0.0000016589,"v":64143870.9828592017,"t":1715014800}
+{"o":0.0000016589,"h":0.0000016671,"l":0.0000015849,"c":0.0000015891,"v":2895520.20725581,"t":1715018400}
+{"o":0.0000015891,"h":0.0000016096,"l":0.0000012491,"c":0.0000012494,"v":12248685.2717987411,"t":1715022000}
+{"o":0.0000012494,"h":0.0000014291,"l":0.000001187,"c":0.0000011925,"v":19373608.3314936012,"t":1715025600}
+{"o":0.0000011925,"h":0.0000012227,"l":0.0000011827,"c":0.0000011898,"v":2114645.1920737508,"t":1715029200}
+{"o":0.0000011898,"h":0.0000013292,"l":0.0000011866,"c":0.0000012807,"v":9053952.672735367,"t":1715032800}
+{"o":0.0000012807,"h":0.0000012984,"l":0.0000011613,"c":0.0000011747,"v":4698569.023268831,"t":1715036400}
+{"o":0.0000011747,"h":0.0000011815,"l":0.0000010013,"c":0.0000010086,"v":9842792.4000215232,"t":1715040000}
+{"o":0.0000010086,"h":0.0000010105,"l":0.0000009327,"c":0.0000009391,"v":4082669.8568795603,"t":1715043600}
+{"o":0.0000009391,"h":0.0000009485,"l":0.0000009245,"c":0.0000009316,"v":907798.767223469,"t":1715047200}
+{"o":0.0000009316,"h":0.0000009664,"l":0.0000008999,"c":0.000000931,"v":6973324.4471848495,"t":1715050800}
+{"o":0.000000931,"h":0.000000932,"l":0.0000009086,"c":0.0000009135,"v":1014100.7190477549,"t":1715054400}
+{"o":0.0000009135,"h":0.000001095,"l":0.0000009087,"c":0.0000010875,"v":14698774.9721689839,"t":1715058000}
+{"o":0.0000010875,"h":0.0000013919,"l":0.0000010678,"c":0.0000011121,"v":26658873.0449371561,"t":1715061600}
+{"o":0.0000011121,"h":0.000001392,"l":0.0000010978,"c":0.0000013606,"v":27662911.8333280645,"t":1715065200}
+{"o":0.0000013606,"h":0.0000016947,"l":0.000001329,"c":0.0000015844,"v":39913750.9484313875,"t":1715068800}
+{"o":0.0000015844,"h":0.0000019639,"l":0.0000015457,"c":0.0000015651,"v":48588251.7358741239,"t":1715072400}
+{"o":0.0000015651,"h":0.0000015803,"l":0.0000014689,"c":0.0000014781,"v":2481413.1764908405,"t":1715076000}
+{"o":0.0000014781,"h":0.000001498,"l":0.0000013922,"c":0.0000014122,"v":3597092.9181706412,"t":1715079600}
+{"o":0.0000014122,"h":0.0000017663,"l":0.0000014044,"c":0.0000017009,"v":21753192.8646578602,"t":1715083200}
+{"o":0.0000017009,"h":0.0000017305,"l":0.000001439,"c":0.0000014612,"v":7246110.4857960241,"t":1715086800}
+{"o":0.0000014612,"h":0.0000014726,"l":0.0000014172,"c":0.0000014186,"v":1130995.3574284441,"t":1715090400}
+{"o":0.0000014186,"h":0.0000014329,"l":0.0000013446,"c":0.0000013777,"v":3565533.4001331707,"t":1715094000}
+{"o":0.0000013777,"h":0.0000013877,"l":0.0000012728,"c":0.0000012758,"v":3686687.294569727,"t":1715097600}
+{"o":0.0000012758,"h":0.000001296,"l":0.0000012743,"c":0.00000129,"v":77883.350032138,"t":1715101200}
+{"o":0.00000129,"h":0.0000013123,"l":0.0000012435,"c":0.000001271,"v":842183.67542719,"t":1715104800}
+{"o":0.000001271,"h":0.0000012794,"l":0.0000011867,"c":0.0000011966,"v":3459751.8446184089,"t":1715108400}
+{"o":0.0000011966,"h":0.0000011995,"l":0.0000011824,"c":0.0000011905,"v":26000.0,"t":1715112000}
+{"o":0.0000011905,"h":0.0000012035,"l":0.0000011841,"c":0.0000011941,"v":0.0,"t":1715115600}
+{"o":0.0000011941,"h":0.0000012048,"l":0.0000010051,"c":0.0000010141,"v":9312920.8346942496,"t":1715119200}
+{"o":0.0000010141,"h":0.0000010286,"l":0.000001013,"c":0.0000010276,"v":0.0,"t":1715122800}
+{"o":0.0000010276,"h":0.0000010325,"l":0.0000010162,"c":0.0000010196,"v":0.0,"t":1715126400}
+{"o":0.0000010196,"h":0.0000010274,"l":0.0000009634,"c":0.0000009713,"v":2516875.7486976082,"t":1715130000}
+{"o":0.0000009713,"h":0.0000009721,"l":0.0000009598,"c":0.0000009646,"v":111266.0,"t":1715133600}
+{"o":0.0000009646,"h":0.0000009787,"l":0.0000009486,"c":0.0000009497,"v":1689426.6813514451,"t":1715137200}
+{"o":0.0000009497,"h":0.0000009691,"l":0.0000009479,"c":0.0000009636,"v":0.0,"t":1715140800}
+{"o":0.0000009636,"h":0.0000009704,"l":0.0000009369,"c":0.0000009419,"v":70188.674404899,"t":1715144400}
+{"o":0.0000009419,"h":0.0000009512,"l":0.0000009316,"c":0.0000009363,"v":660376.04252385,"t":1715148000}
+{"o":0.0000009363,"h":0.0000009474,"l":0.0000009194,"c":0.0000009344,"v":132539.645289347,"t":1715151600}
+{"o":0.0000009344,"h":0.0000009411,"l":0.0000009306,"c":0.0000009336,"v":0.0,"t":1715155200}
+{"o":0.0000009336,"h":0.0000009455,"l":0.0000009267,"c":0.000000932,"v":7293.339601205,"t":1715158800}
+{"o":0.000000932,"h":0.0000009558,"l":0.0000009154,"c":0.0000009488,"v":3421918.4267736711,"t":1715162400}
+{"o":0.0000009488,"h":0.0000009605,"l":0.0000009401,"c":0.0000009503,"v":193407.652421665,"t":1715166000}
+{"o":0.0000009503,"h":0.0000009561,"l":0.0000009425,"c":0.0000009478,"v":67394.279157191,"t":1715169600}
+{"o":0.0000009478,"h":0.0000009646,"l":0.0000009343,"c":0.0000009455,"v":348974.501220359,"t":1715173200}
+{"o":0.0000009455,"h":0.0000009641,"l":0.0000009379,"c":0.0000009585,"v":430530.231965348,"t":1715176800}
+{"o":0.0000009585,"h":0.000000987,"l":0.0000009558,"c":0.0000009787,"v":977410.0953638561,"t":1715180400}
+{"o":0.0000009787,"h":0.0000009865,"l":0.0000009766,"c":0.0000009766,"v":0.0,"t":1715184000}
+{"o":0.0000009766,"h":0.0000011874,"l":0.0000009707,"c":0.0000011422,"v":29048352.917976968,"t":1715187600}
+{"o":0.0000011422,"h":0.0000011436,"l":0.000001117,"c":0.0000011332,"v":626407.884846042,"t":1715191200}
+{"o":0.0000011332,"h":0.0000011494,"l":0.000001104,"c":0.00000112,"v":311035.393775491,"t":1715194800}
+{"o":0.00000112,"h":0.0000011692,"l":0.0000010858,"c":0.0000011236,"v":264811.742345956,"t":1715198400}
+{"o":0.0000011236,"h":0.0000011321,"l":0.0000010966,"c":0.0000011044,"v":563767.096361438,"t":1715202000}
+{"o":0.0000011044,"h":0.0000011088,"l":0.0000010625,"c":0.0000010691,"v":3379966.2464888049,"t":1715205600}
+{"o":0.0000010691,"h":0.0000010726,"l":0.0000010281,"c":0.0000010322,"v":39190.860310625,"t":1715209200}
+{"o":0.0000010322,"h":0.0000010429,"l":0.0000010205,"c":0.0000010262,"v":492807.603716352,"t":1715212800}
+{"o":0.0000010262,"h":0.0000010274,"l":0.0000010159,"c":0.0000010169,"v":1214285.7142857141,"t":1715216400}
+{"o":0.0000010169,"h":0.0000010223,"l":0.0000009829,"c":0.000000988,"v":3398511.5283067701,"t":1715220000}
+{"o":0.000000988,"h":0.0000009951,"l":0.0000009581,"c":0.000000962,"v":94154.947995446,"t":1715223600}
+{"o":0.000000962,"h":0.0000009731,"l":0.0000009573,"c":0.0000009716,"v":71641.968861329,"t":1715227200}
+{"o":0.0000009716,"h":0.0000009727,"l":0.0000009632,"c":0.0000009669,"v":0.0,"t":1715230800}
+{"o":0.0000009669,"h":0.0000009677,"l":0.0000009341,"c":0.0000009401,"v":2211292.2528115599,"t":1715234400}
+{"o":0.0000009401,"h":0.0000009547,"l":0.0000009368,"c":0.0000009515,"v":0.0,"t":1715238000}
+{"o":0.0000009515,"h":0.0000009536,"l":0.0000009269,"c":0.0000009278,"v":91055.006159727,"t":1715241600}
+{"o":0.0000009278,"h":0.0000009411,"l":0.0000009264,"c":0.000000934,"v":0.0,"t":1715245200}
+{"o":0.000000934,"h":0.000000948,"l":0.0000009333,"c":0.000000947,"v":0.0,"t":1715248800}
+{"o":0.000000947,"h":0.0000009486,"l":0.0000009274,"c":0.0000009304,"v":65789.989680993,"t":1715252400}
+{"o":0.0000009304,"h":0.0000009306,"l":0.0000009103,"c":0.0000009114,"v":1330208.5050877351,"t":1715256000}
+{"o":0.0000009114,"h":0.0000009569,"l":0.0000009061,"c":0.0000009469,"v":3895290.1981167607,"t":1715259600}
+{"o":0.0000009469,"h":0.0000010498,"l":0.0000009327,"c":0.000000947,"v":15689676.8222203739,"t":1715263200}
+{"o":0.000000947,"h":0.0000009665,"l":0.0000009274,"c":0.0000009531,"v":728398.97082916,"t":1715266800}
+{"o":0.0000009531,"h":0.000000972,"l":0.0000009386,"c":0.0000009716,"v":304314.414785915,"t":1715270400}
+{"o":0.0000009716,"h":0.0000010053,"l":0.0000009354,"c":0.0000009429,"v":8501513.8383051716,"t":1715274000}
+{"o":0.0000009429,"h":0.0000009629,"l":0.0000009356,"c":0.0000009544,"v":1063135.037041049,"t":1715277600}
+{"o":0.0000009544,"h":0.0000009682,"l":0.0000009333,"c":0.0000009468,"v":555503.020391551,"t":1715281200}
+{"o":0.0000009468,"h":0.0000009736,"l":0.0000009139,"c":0.0000009218,"v":5189448.490639233,"t":1715284800}
+{"o":0.0000009218,"h":0.0000009262,"l":0.0000008733,"c":0.0000008758,"v":1969689.358953991,"t":1715288400}
+{"o":0.0000008758,"h":0.0000008776,"l":0.0000008539,"c":0.0000008559,"v":1396139.2240290369,"t":1715292000}
+{"o":0.0000008559,"h":0.0000008701,"l":0.0000008416,"c":0.0000008575,"v":1719315.4463241212,"t":1715295600}
+{"o":0.0000008575,"h":0.0000008652,"l":0.0000008471,"c":0.0000008549,"v":241544.84527271,"t":1715299200}
+{"o":0.0000008549,"h":0.0000008691,"l":0.0000008181,"c":0.0000008241,"v":5596982.0263316948,"t":1715302800}
+{"o":0.0000008241,"h":0.0000008285,"l":0.0000006535,"c":0.0000006546,"v":22241233.511292547,"t":1715306400}
+{"o":0.0000006546,"h":0.0000006675,"l":0.000000651,"c":0.0000006601,"v":2403623.5040008239,"t":1715310000}
+{"o":0.0000006601,"h":0.0000006664,"l":0.0000006566,"c":0.0000006653,"v":1231410.54512367,"t":1715313600}
+{"o":0.0000006653,"h":0.0000006718,"l":0.0000006635,"c":0.0000006676,"v":0.0,"t":1715317200}
+{"o":0.0000006676,"h":0.0000006745,"l":0.0000006588,"c":0.0000006655,"v":149441.78350187,"t":1715320800}
+{"o":0.0000006655,"h":0.0000006686,"l":0.000000662,"c":0.0000006676,"v":0.0,"t":1715324400}
+{"o":0.0000006676,"h":0.000000674,"l":0.000000667,"c":0.0000006706,"v":43279.609104532,"t":1715328000}
+{"o":0.0000006706,"h":0.0000006745,"l":0.0000006391,"c":0.0000006437,"v":3127017.1207192191,"t":1715331600}
+{"o":0.0000006437,"h":0.0000006478,"l":0.0000006327,"c":0.0000006334,"v":1329522.9816904999,"t":1715335200}
+{"o":0.0000006334,"h":0.0000006383,"l":0.0000006059,"c":0.0000006069,"v":3554242.074654859,"t":1715338800}
+{"o":0.0000006069,"h":0.0000006141,"l":0.0000005915,"c":0.0000005991,"v":299593.531079752,"t":1715342400}
+{"o":0.0000005991,"h":0.0000006027,"l":0.0000005945,"c":0.0000005975,"v":97890.711964925,"t":1715346000}
+{"o":0.0000005975,"h":0.0000006267,"l":0.0000005679,"c":0.0000005904,"v":1347000.245643741,"t":1715349600}
+{"o":0.0000005904,"h":0.0000006099,"l":0.0000005858,"c":0.0000006014,"v":4116866.9269625111,"t":1715353200}
+{"o":0.0000006014,"h":0.0000006153,"l":0.0000005874,"c":0.0000005902,"v":1297119.5050059869,"t":1715356800}
+{"o":0.0000005902,"h":0.0000005994,"l":0.0000005891,"c":0.000000596,"v":297676.730834554,"t":1715360400}
+{"o":0.000000596,"h":0.000000603,"l":0.0000004988,"c":0.0000005067,"v":19782501.3590650186,"t":1715364000}
+{"o":0.0000005067,"h":0.0000005119,"l":0.0000004943,"c":0.0000005005,"v":1493662.0042614429,"t":1715367600}
+{"o":0.0000005005,"h":0.0000005047,"l":0.0000004953,"c":0.0000005016,"v":337726.236826512,"t":1715371200}
+{"o":0.0000005016,"h":0.000000503,"l":0.0000004985,"c":0.0000005007,"v":0.0,"t":1715374800}
+{"o":0.0000005007,"h":0.0000005071,"l":0.0000005001,"c":0.0000005028,"v":0.0,"t":1715378400}
+{"o":0.0000005028,"h":0.0000005048,"l":0.0000004993,"c":0.0000005036,"v":543268.7227079039,"t":1715382000}
+{"o":0.0000005036,"h":0.000000515,"l":0.0000005,"c":0.0000005118,"v":1258153.343630228,"t":1715385600}
+{"o":0.0000005118,"h":0.000000513,"l":0.0000005027,"c":0.0000005086,"v":1214285.7142857141,"t":1715389200}
+{"o":0.0000005086,"h":0.0000005172,"l":0.0000005077,"c":0.000000514,"v":0.0,"t":1715392800}
+{"o":0.000000514,"h":0.0000005181,"l":0.0000004876,"c":0.0000004911,"v":3710616.4065590398,"t":1715396400}
+{"o":0.0000004911,"h":0.0000004915,"l":0.0000004697,"c":0.0000004708,"v":5939736.0509368097,"t":1715400000}
+{"o":0.0000004708,"h":0.0000004712,"l":0.0000004674,"c":0.0000004684,"v":0.0,"t":1715403600}
+{"o":0.0000004684,"h":0.0000004694,"l":0.000000457,"c":0.0000004598,"v":632132.959236717,"t":1715407200}
+{"o":0.0000004598,"h":0.0000004613,"l":0.0000004575,"c":0.0000004583,"v":34868.447131147,"t":1715410800}
+{"o":0.0000004583,"h":0.0000004637,"l":0.0000004581,"c":0.0000004635,"v":0.0,"t":1715414400}
+{"o":0.0000004635,"h":0.000000464,"l":0.0000004587,"c":0.0000004588,"v":240153.787003231,"t":1715418000}
+{"o":0.0000004588,"h":0.0000004699,"l":0.0000004587,"c":0.0000004685,"v":1607236.5297951379,"t":1715421600}
+{"o":0.0000004685,"h":0.0000004798,"l":0.0000004671,"c":0.0000004748,"v":4337244.8238565195,"t":1715425200}
+{"o":0.0000004748,"h":0.0000004757,"l":0.0000004716,"c":0.0000004737,"v":0.0,"t":1715428800}
+{"o":0.0000004737,"h":0.0000004751,"l":0.0000004705,"c":0.0000004715,"v":0.0,"t":1715432400}
+{"o":0.0000004715,"h":0.0000005222,"l":0.000000468,"c":0.0000005206,"v":10018077.6149147954,"t":1715436000}
+{"o":0.0000005206,"h":0.0000005224,"l":0.0000005133,"c":0.000000518,"v":0.0,"t":1715439600}
+{"o":0.000000518,"h":0.0000005328,"l":0.0000005145,"c":0.0000005316,"v":157801.801449162,"t":1715443200}
+{"o":0.0000005316,"h":0.0000005341,"l":0.0000005303,"c":0.0000005314,"v":0.0,"t":1715446800}
+{"o":0.0000005314,"h":0.0000005316,"l":0.0000005277,"c":0.0000005291,"v":0.0,"t":1715450400}
+{"o":0.0000005291,"h":0.0000005315,"l":0.0000005262,"c":0.0000005291,"v":377135.393775491,"t":1715454000}
+{"o":0.0000005291,"h":0.0000005338,"l":0.0000005206,"c":0.0000005227,"v":1304491.2449687161,"t":1715457600}
+{"o":0.0000005227,"h":0.0000005251,"l":0.0000005175,"c":0.000000519,"v":65555.0,"t":1715461200}
+{"o":0.000000519,"h":0.0000005235,"l":0.0000005175,"c":0.0000005209,"v":63188.088251062,"t":1715464800}
+{"o":0.0000005209,"h":0.0000005234,"l":0.0000005194,"c":0.0000005224,"v":0.0,"t":1715468400}
+{"o":0.0000005224,"h":0.0000005288,"l":0.0000005185,"c":0.0000005215,"v":3299390.0217333147,"t":1715472000}
+{"o":0.0000005215,"h":0.0000005218,"l":0.0000005091,"c":0.0000005113,"v":1214285.7142857141,"t":1715475600}
+{"o":0.0000005113,"h":0.0000005151,"l":0.0000005069,"c":0.0000005114,"v":976080.1619745319,"t":1715479200}
+{"o":0.0000005114,"h":0.0000005139,"l":0.0000005106,"c":0.000000513,"v":36991.326367405,"t":1715482800}
+{"o":0.000000513,"h":0.0000005137,"l":0.0000005087,"c":0.0000005105,"v":0.0,"t":1715486400}
+{"o":0.0000005105,"h":0.0000005117,"l":0.0000004579,"c":0.000000458,"v":10605939.1166802701,"t":1715490000}
+{"o":0.000000458,"h":0.000000462,"l":0.0000004549,"c":0.0000004586,"v":475000.0,"t":1715493600}
+{"o":0.0000004586,"h":0.0000004673,"l":0.0000004523,"c":0.0000004604,"v":24558.645864049,"t":1715497200}
+{"o":0.0000004604,"h":0.0000004615,"l":0.0000004577,"c":0.0000004584,"v":0.0,"t":1715500800}
+{"o":0.0000004584,"h":0.0000004595,"l":0.0000004527,"c":0.0000004535,"v":37883.350032138,"t":1715504400}
+{"o":0.0000004535,"h":0.0000004537,"l":0.0000004464,"c":0.0000004519,"v":2302175.6623204043,"t":1715508000}
+{"o":0.0000004519,"h":0.0000004603,"l":0.0000004514,"c":0.0000004576,"v":4013583.2753455662,"t":1715511600}
+{"o":0.0000004576,"h":0.0000004581,"l":0.0000004558,"c":0.0000004569,"v":0.0,"t":1715515200}
+{"o":0.0000004569,"h":0.000000459,"l":0.0000004566,"c":0.0000004575,"v":0.0,"t":1715518800}
+{"o":0.0000004575,"h":0.000000461,"l":0.0000004555,"c":0.0000004596,"v":316426.984878449,"t":1715522400}
+{"o":0.0000004596,"h":0.0000004607,"l":0.0000004547,"c":0.0000004552,"v":298789.391294144,"t":1715526000}
+{"o":0.0000004552,"h":0.0000004563,"l":0.0000004517,"c":0.0000004557,"v":0.0,"t":1715529600}
+{"o":0.0000004557,"h":0.000000458,"l":0.0000004539,"c":0.0000004547,"v":516868.865963583,"t":1715533200}
+{"o":0.0000004547,"h":0.000000456,"l":0.0000004521,"c":0.0000004557,"v":507174.529240105,"t":1715536800}
+{"o":0.0000004557,"h":0.0000004569,"l":0.0000004515,"c":0.0000004537,"v":487209.82711263,"t":1715540400}
+{"o":0.0000004537,"h":0.0000004557,"l":0.0000004529,"c":0.0000004547,"v":0.0,"t":1715544000}
+{"o":0.0000004547,"h":0.000000461,"l":0.0000004484,"c":0.0000004516,"v":100002.976981314,"t":1715547600}
+{"o":0.0000004516,"h":0.0000004539,"l":0.0000004513,"c":0.0000004536,"v":0.0,"t":1715551200}
+{"o":0.0000004536,"h":0.0000004541,"l":0.0000004511,"c":0.0000004526,"v":0.0,"t":1715554800}
+{"o":0.0000004526,"h":0.0000004527,"l":0.0000004452,"c":0.0000004473,"v":0.0,"t":1715558400}
+{"o":0.0000004473,"h":0.0000004597,"l":0.0000004444,"c":0.0000004514,"v":2805240.8871138208,"t":1715562000}
+{"o":0.0000004514,"h":0.0000004617,"l":0.0000004434,"c":0.000000452,"v":491708.929923803,"t":1715565600}
+{"o":0.000000452,"h":0.000000459,"l":0.0000004446,"c":0.0000004463,"v":111222.0,"t":1715569200}
+{"o":0.0000004463,"h":0.0000004531,"l":0.0000004459,"c":0.0000004507,"v":0.0,"t":1715572800}
+{"o":0.0000004507,"h":0.0000004532,"l":0.0000004483,"c":0.000000452,"v":0.0,"t":1715576400}
+{"o":0.000000452,"h":0.0000004544,"l":0.0000004413,"c":0.0000004446,"v":685496.719479445,"t":1715580000}
+{"o":0.0000004446,"h":0.0000004455,"l":0.0000004358,"c":0.0000004372,"v":0.0,"t":1715583600}
+{"o":0.0000004372,"h":0.0000004516,"l":0.0000004313,"c":0.0000004481,"v":297711.254544698,"t":1715587200}
+{"o":0.0000004481,"h":0.0000004483,"l":0.0000004399,"c":0.0000004439,"v":0.0,"t":1715590800}
+{"o":0.0000004439,"h":0.0000004831,"l":0.0000004435,"c":0.0000004794,"v":7377692.3627134282,"t":1715594400}
+{"o":0.0000004794,"h":0.0000005012,"l":0.0000004761,"c":0.0000004972,"v":2180724.4015535619,"t":1715598000}
+{"o":0.0000004972,"h":0.0000005711,"l":0.0000004947,"c":0.0000005632,"v":9745367.5323582739,"t":1715601600}
+{"o":0.0000005632,"h":0.0000007815,"l":0.0000005619,"c":0.0000007776,"v":25827147.6558210701,"t":1715605200}
+{"o":0.0000007776,"h":0.0000007778,"l":0.000000647,"c":0.0000006545,"v":13167204.1647866126,"t":1715608800}
+{"o":0.0000006545,"h":0.0000006548,"l":0.0000006409,"c":0.0000006448,"v":45960.475850911,"t":1715612400}
+{"o":0.0000006448,"h":0.0000006514,"l":0.0000006293,"c":0.0000006403,"v":246829.39828077,"t":1715616000}
+{"o":0.0000006403,"h":0.0000006536,"l":0.0000006388,"c":0.0000006499,"v":0.0,"t":1715619600}
+{"o":0.0000006499,"h":0.0000006575,"l":0.0000006399,"c":0.0000006404,"v":872270.8755165429,"t":1715623200}
+{"o":0.0000006404,"h":0.0000006477,"l":0.0000006343,"c":0.0000006403,"v":311035.393775491,"t":1715626800}
+{"o":0.0000006403,"h":0.0000006481,"l":0.0000006367,"c":0.0000006434,"v":776630.625768244,"t":1715630400}
+{"o":0.0000006434,"h":0.0000006498,"l":0.0000006317,"c":0.0000006411,"v":2241436.067216482,"t":1715634000}
+{"o":0.0000006411,"h":0.0000006456,"l":0.0000006396,"c":0.0000006449,"v":0.0,"t":1715637600}
+{"o":0.0000006449,"h":0.0000006551,"l":0.0000006388,"c":0.0000006505,"v":359720.880443516,"t":1715641200}
+{"o":0.0000006505,"h":0.0000006651,"l":0.0000006436,"c":0.0000006581,"v":3401927.0794999534,"t":1715644800}
+{"o":0.0000006581,"h":0.0000006597,"l":0.0000005438,"c":0.0000005456,"v":24553791.742289599,"t":1715648400}
+{"o":0.0000005456,"h":0.0000005511,"l":0.0000005439,"c":0.0000005492,"v":0.0,"t":1715652000}
+{"o":0.0000005492,"h":0.000000553,"l":0.000000485,"c":0.0000004871,"v":4102594.3121113009,"t":1715655600}
+{"o":0.0000004871,"h":0.0000005009,"l":0.0000004813,"c":0.0000004951,"v":39919.807893291,"t":1715659200}
+{"o":0.0000004951,"h":0.0000004966,"l":0.0000004916,"c":0.0000004932,"v":0.0,"t":1715662800}
+{"o":0.0000004932,"h":0.0000005142,"l":0.0000004928,"c":0.0000005075,"v":1978672.2836753761,"t":1715666400}
+{"o":0.0000005075,"h":0.0000005105,"l":0.000000498,"c":0.0000004989,"v":2443864.7855516123,"t":1715670000}
+{"o":0.0000004989,"h":0.0000005031,"l":0.0000004822,"c":0.0000004838,"v":3117176.418301248,"t":1715673600}
+{"o":0.0000004838,"h":0.0000004846,"l":0.0000004798,"c":0.0000004836,"v":0.0,"t":1715677200}
+{"o":0.0000004836,"h":0.0000004863,"l":0.0000004813,"c":0.000000484,"v":0.0,"t":1715680800}
+{"o":0.000000484,"h":0.0000004844,"l":0.0000004628,"c":0.000000466,"v":1847110.291377112,"t":1715684400}
+{"o":0.000000466,"h":0.0000004689,"l":0.0000004434,"c":0.0000004488,"v":4380715.8511705175,"t":1715688000}
+{"o":0.0000004488,"h":0.0000004564,"l":0.0000004477,"c":0.0000004558,"v":0.0,"t":1715691600}
+{"o":0.0000004558,"h":0.0000004638,"l":0.0000004385,"c":0.0000004444,"v":1096065.66251109,"t":1715695200}
+{"o":0.0000004444,"h":0.0000004477,"l":0.000000441,"c":0.0000004463,"v":0.0,"t":1715698800}
+{"o":0.0000004463,"h":0.0000004499,"l":0.0000004394,"c":0.0000004401,"v":227137.600813008,"t":1715702400}
+{"o":0.0000004401,"h":0.0000004432,"l":0.0000004393,"c":0.0000004409,"v":0.0,"t":1715706000}
+{"o":0.0000004409,"h":0.0000004422,"l":0.0000004373,"c":0.0000004377,"v":111708.745572827,"t":1715709600}
+{"o":0.0000004377,"h":0.0000004414,"l":0.0000004351,"c":0.0000004385,"v":405443.711954255,"t":1715713200}
+{"o":0.0000004385,"h":0.0000004417,"l":0.0000004384,"c":0.0000004409,"v":0.0,"t":1715716800}
+{"o":0.0000004409,"h":0.0000004431,"l":0.0000004393,"c":0.0000004402,"v":0.0,"t":1715720400}
+{"o":0.0000004402,"h":0.0000004435,"l":0.0000004401,"c":0.000000441,"v":0.0,"t":1715724000}
+{"o":0.000000441,"h":0.0000004454,"l":0.0000004409,"c":0.0000004449,"v":1580106.526552693,"t":1715727600}
+{"o":0.0000004449,"h":0.0000004529,"l":0.0000004401,"c":0.0000004514,"v":78262.433325012,"t":1715731200}
+{"o":0.0000004514,"h":0.000000452,"l":0.0000004406,"c":0.0000004421,"v":1214285.7142857141,"t":1715734800}
+{"o":0.0000004421,"h":0.0000004436,"l":0.0000004408,"c":0.0000004416,"v":0.0,"t":1715738400}
+{"o":0.0000004416,"h":0.0000004421,"l":0.0000004381,"c":0.0000004386,"v":0.0,"t":1715742000}
+{"o":0.0000004386,"h":0.0000004408,"l":0.0000004382,"c":0.0000004405,"v":52910.168280665,"t":1715745600}
+{"o":0.0000004405,"h":0.0000004433,"l":0.0000004332,"c":0.0000004348,"v":2469975.0598247,"t":1715749200}
+{"o":0.0000004348,"h":0.0000004376,"l":0.000000424,"c":0.0000004264,"v":1107132.9592367169,"t":1715752800}
+{"o":0.0000004264,"h":0.0000004278,"l":0.0000004134,"c":0.000000414,"v":4067722.2604583548,"t":1715756400}
+{"o":0.000000414,"h":0.0000004164,"l":0.0000004052,"c":0.0000004071,"v":217552.143756124,"t":1715760000}
+{"o":0.0000004071,"h":0.0000004099,"l":0.0000004018,"c":0.0000004045,"v":0.0,"t":1715763600}
+{"o":0.0000004045,"h":0.0000004063,"l":0.0000004026,"c":0.0000004058,"v":0.0,"t":1715767200}
+{"o":0.0000004058,"h":0.0000004106,"l":0.0000004049,"c":0.0000004077,"v":255026.725970487,"t":1715770800}
+{"o":0.0000004077,"h":0.0000004089,"l":0.0000003926,"c":0.0000003947,"v":0.0,"t":1715774400}
+{"o":0.0000003947,"h":0.0000003963,"l":0.000000384,"c":0.000000389,"v":0.0,"t":1715778000}
+{"o":0.000000389,"h":0.000000408,"l":0.0000003838,"c":0.0000003992,"v":2335928.5499566989,"t":1715781600}
+{"o":0.0000003992,"h":0.0000004243,"l":0.0000003946,"c":0.0000004142,"v":10787318.1836418249,"t":1715785200}
+{"o":0.0000004142,"h":0.000000417,"l":0.00000041,"c":0.0000004114,"v":0.0,"t":1715788800}
+{"o":0.0000004114,"h":0.0000004123,"l":0.0000004054,"c":0.0000004081,"v":491087.047145651,"t":1715792400}
+{"o":0.0000004081,"h":0.0000004112,"l":0.0000004049,"c":0.0000004072,"v":0.0,"t":1715796000}
+{"o":0.0000004072,"h":0.0000004197,"l":0.0000004042,"c":0.0000004117,"v":3819931.0816336027,"t":1715799600}
+{"o":0.0000004117,"h":0.000000415,"l":0.0000004045,"c":0.0000004049,"v":12410.0,"t":1715803200}
+{"o":0.0000004049,"h":0.0000004083,"l":0.0000004041,"c":0.0000004074,"v":0.0,"t":1715806800}
+{"o":0.0000004074,"h":0.0000004081,"l":0.0000004051,"c":0.0000004069,"v":0.0,"t":1715810400}
+{"o":0.0000004069,"h":0.0000004715,"l":0.0000003995,"c":0.0000004447,"v":27277538.7982396893,"t":1715814000}
+{"o":0.0000004447,"h":0.0000004706,"l":0.0000004357,"c":0.0000004573,"v":3002772.5377770849,"t":1715817600}
+{"o":0.0000004573,"h":0.000000463,"l":0.0000004551,"c":0.0000004596,"v":1214285.7142857141,"t":1715821200}
+{"o":0.0000004596,"h":0.0000004598,"l":0.0000004552,"c":0.0000004562,"v":3183.822462877,"t":1715824800}
+{"o":0.0000004562,"h":0.0000004574,"l":0.0000004494,"c":0.0000004513,"v":0.0,"t":1715828400}
+{"o":0.0000004513,"h":0.0000004537,"l":0.0000004503,"c":0.000000452,"v":0.0,"t":1715832000}
+{"o":0.000000452,"h":0.0000004645,"l":0.0000004509,"c":0.0000004633,"v":1092052.692797876,"t":1715835600}
+{"o":0.0000004633,"h":0.0000004686,"l":0.0000004613,"c":0.0000004671,"v":776648.125897098,"t":1715839200}
+{"o":0.0000004671,"h":0.0000004752,"l":0.0000004617,"c":0.0000004717,"v":1987952.994526515,"t":1715842800}
+{"o":0.0000004717,"h":0.0000004737,"l":0.0000004694,"c":0.0000004715,"v":0.0,"t":1715846400}
+{"o":0.0000004715,"h":0.0000004747,"l":0.0000004644,"c":0.0000004654,"v":1498744.42244984,"t":1715850000}
+{"o":0.0000004654,"h":0.0000004756,"l":0.0000004653,"c":0.0000004735,"v":484989.84918896,"t":1715853600}
+{"o":0.0000004735,"h":0.0000004767,"l":0.0000004705,"c":0.000000471,"v":105698.589699285,"t":1715857200}
+{"o":0.000000471,"h":0.0000004803,"l":0.000000469,"c":0.0000004757,"v":421485.984645873,"t":1715860800}
+{"o":0.0000004757,"h":0.0000004809,"l":0.0000004708,"c":0.0000004723,"v":0.0,"t":1715864400}
+{"o":0.0000004723,"h":0.0000004892,"l":0.0000004707,"c":0.0000004863,"v":417405.185497134,"t":1715868000}
+{"o":0.0000004863,"h":0.000000489,"l":0.0000004788,"c":0.0000004805,"v":0.0,"t":1715871600}
+{"o":0.0000004805,"h":0.0000004892,"l":0.0000004712,"c":0.0000004798,"v":331122.772555255,"t":1715875200}
+{"o":0.0000004798,"h":0.0000004853,"l":0.0000004753,"c":0.0000004759,"v":1240891.6987736661,"t":1715878800}
+{"o":0.0000004759,"h":0.0000004794,"l":0.0000004666,"c":0.0000004692,"v":3154358.1347678369,"t":1715882400}
+{"o":0.0000004692,"h":0.0000004711,"l":0.000000465,"c":0.0000004691,"v":311035.393775491,"t":1715886000}
+{"o":0.0000004691,"h":0.0000004717,"l":0.0000004678,"c":0.0000004696,"v":0.0,"t":1715889600}
+{"o":0.0000004696,"h":0.0000004718,"l":0.0000004678,"c":0.000000469,"v":0.0,"t":1715893200}
+{"o":0.000000469,"h":0.0000004738,"l":0.0000004678,"c":0.0000004694,"v":0.0,"t":1715896800}
+{"o":0.0000004694,"h":0.0000004711,"l":0.0000004673,"c":0.0000004681,"v":0.0,"t":1715900400}
+{"o":0.0000004681,"h":0.0000004685,"l":0.0000004589,"c":0.0000004589,"v":10020.611129193,"t":1715904000}
+{"o":0.0000004589,"h":0.0000004661,"l":0.0000004574,"c":0.0000004606,"v":1214285.7142857141,"t":1715907600}
+{"o":0.0000004606,"h":0.000000467,"l":0.0000004593,"c":0.0000004661,"v":2243688.0590315368,"t":1715911200}
+{"o":0.0000004661,"h":0.0000004789,"l":0.0000004536,"c":0.000000471,"v":4707055.5486099571,"t":1715914800}
+{"o":0.000000471,"h":0.000000475,"l":0.0000004628,"c":0.0000004669,"v":36337.921686421,"t":1715918400}
+{"o":0.0000004669,"h":0.0000004681,"l":0.0000004596,"c":0.0000004621,"v":181852.504308795,"t":1715922000}
+{"o":0.0000004621,"h":0.0000004686,"l":0.0000004496,"c":0.0000004566,"v":848127.945400167,"t":1715925600}
+{"o":0.0000004566,"h":0.000000465,"l":0.0000004483,"c":0.0000004579,"v":104538.347053714,"t":1715929200}
+{"o":0.0000004579,"h":0.0000004694,"l":0.0000004551,"c":0.0000004681,"v":53225.442187465,"t":1715932800}
+{"o":0.0000004681,"h":0.0000004698,"l":0.0000004654,"c":0.0000004689,"v":0.0,"t":1715936400}
+{"o":0.0000004689,"h":0.0000004705,"l":0.0000004657,"c":0.0000004658,"v":0.0,"t":1715940000}
+{"o":0.0000004658,"h":0.0000004711,"l":0.0000004656,"c":0.0000004701,"v":0.0,"t":1715943600}
+{"o":0.0000004701,"h":0.0000004749,"l":0.0000004664,"c":0.0000004688,"v":0.0,"t":1715947200}
+{"o":0.0000004688,"h":0.0000004742,"l":0.0000004677,"c":0.0000004734,"v":0.0,"t":1715950800}
+{"o":0.0000004734,"h":0.0000004742,"l":0.00000046,"c":0.0000004602,"v":215058.654128625,"t":1715954400}
+{"o":0.0000004602,"h":0.0000004711,"l":0.000000453,"c":0.0000004625,"v":8982.564872477,"t":1715958000}
+{"o":0.0000004625,"h":0.0000004738,"l":0.0000004557,"c":0.0000004697,"v":1081969.254091047,"t":1715961600}
+{"o":0.0000004697,"h":0.0000004733,"l":0.0000004682,"c":0.0000004725,"v":0.0,"t":1715965200}
+{"o":0.0000004725,"h":0.0000004777,"l":0.0000004636,"c":0.0000004709,"v":1773619.340913234,"t":1715968800}
+{"o":0.0000004709,"h":0.0000004774,"l":0.0000004689,"c":0.0000004704,"v":728520.0467943889,"t":1715972400}
+{"o":0.0000004704,"h":0.0000004745,"l":0.0000004694,"c":0.0000004731,"v":1270.909856321,"t":1715976000}
+{"o":0.0000004731,"h":0.000000476,"l":0.0000004711,"c":0.0000004754,"v":0.0,"t":1715979600}
+{"o":0.0000004754,"h":0.0000004762,"l":0.0000004723,"c":0.0000004725,"v":0.0,"t":1715983200}
+{"o":0.0000004725,"h":0.0000004748,"l":0.0000004692,"c":0.0000004702,"v":0.0,"t":1715986800}
+{"o":0.0000004702,"h":0.0000004727,"l":0.0000004671,"c":0.000000468,"v":0.0,"t":1715990400}
+{"o":0.000000468,"h":0.0000004713,"l":0.0000004525,"c":0.0000004532,"v":3119634.2939772243,"t":1715994000}
+{"o":0.0000004532,"h":0.0000004556,"l":0.0000004464,"c":0.0000004503,"v":0.0,"t":1715997600}
+{"o":0.0000004503,"h":0.0000004525,"l":0.0000004488,"c":0.0000004497,"v":0.0,"t":1716001200}
+{"o":0.0000004497,"h":0.0000004516,"l":0.0000004478,"c":0.0000004493,"v":0.0,"t":1716004800}
+{"o":0.0000004493,"h":0.0000004522,"l":0.0000004493,"c":0.0000004507,"v":0.0,"t":1716008400}
+{"o":0.0000004507,"h":0.0000004532,"l":0.0000004503,"c":0.0000004505,"v":0.0,"t":1716012000}
+{"o":0.0000004505,"h":0.0000004599,"l":0.0000004492,"c":0.0000004591,"v":500000.0,"t":1716015600}
+{"o":0.0000004591,"h":0.0000004598,"l":0.0000004514,"c":0.0000004519,"v":1505192.5220154701,"t":1716019200}
+{"o":0.0000004519,"h":0.0000004534,"l":0.0000004462,"c":0.0000004475,"v":0.0,"t":1716022800}
+{"o":0.0000004475,"h":0.0000004492,"l":0.0000004447,"c":0.0000004465,"v":195625.907107582,"t":1716026400}
+{"o":0.0000004465,"h":0.0000004492,"l":0.0000004443,"c":0.0000004485,"v":0.0,"t":1716030000}
+{"o":0.0000004485,"h":0.0000004518,"l":0.0000004479,"c":0.0000004511,"v":0.0,"t":1716033600}
+{"o":0.0000004511,"h":0.0000004522,"l":0.0000004462,"c":0.0000004499,"v":32768.376887615,"t":1716037200}
+{"o":0.0000004499,"h":0.0000004545,"l":0.0000004439,"c":0.0000004483,"v":15000.0,"t":1716040800}
+{"o":0.0000004483,"h":0.0000004505,"l":0.0000004465,"c":0.0000004479,"v":0.0,"t":1716044400}
+{"o":0.0000004479,"h":0.0000004537,"l":0.0000004446,"c":0.000000452,"v":65310.668772257,"t":1716048000}
+{"o":0.000000452,"h":0.0000004526,"l":0.0000004488,"c":0.0000004499,"v":0.0,"t":1716051600}
+{"o":0.0000004499,"h":0.0000004516,"l":0.0000004476,"c":0.0000004502,"v":71481.667619412,"t":1716055200}
+{"o":0.0000004502,"h":0.0000004512,"l":0.0000004452,"c":0.0000004459,"v":328204.250692821,"t":1716058800}
+{"o":0.0000004459,"h":0.0000004486,"l":0.0000004425,"c":0.0000004458,"v":181986.932233608,"t":1716062400}
+{"o":0.0000004458,"h":0.0000004489,"l":0.0000004441,"c":0.0000004476,"v":0.0,"t":1716066000}
+{"o":0.0000004476,"h":0.0000004523,"l":0.000000443,"c":0.0000004453,"v":1019415.1387302749,"t":1716069600}
+{"o":0.0000004453,"h":0.0000004467,"l":0.0000004436,"c":0.0000004445,"v":0.0,"t":1716073200}
+{"o":0.0000004445,"h":0.0000004458,"l":0.0000004419,"c":0.0000004429,"v":0.0,"t":1716076800}
+{"o":0.0000004429,"h":0.0000004441,"l":0.0000004404,"c":0.0000004427,"v":0.0,"t":1716080400}
+{"o":0.0000004427,"h":0.0000004514,"l":0.0000004393,"c":0.000000448,"v":524300.39469337,"t":1716084000}
+{"o":0.000000448,"h":0.00000045,"l":0.0000004449,"c":0.000000447,"v":500000.421953143,"t":1716087600}
+{"o":0.000000447,"h":0.0000004499,"l":0.0000004461,"c":0.0000004466,"v":0.0,"t":1716091200}
+{"o":0.0000004466,"h":0.0000004482,"l":0.0000004343,"c":0.0000004379,"v":2319125.0221905001,"t":1716094800}
+{"o":0.0000004379,"h":0.0000004416,"l":0.0000004298,"c":0.0000004328,"v":637132.959236717,"t":1716098400}
+{"o":0.0000004328,"h":0.0000004351,"l":0.0000004302,"c":0.0000004306,"v":32773.025928872,"t":1716102000}
+{"o":0.0000004306,"h":0.0000004335,"l":0.0000004296,"c":0.0000004329,"v":0.0,"t":1716105600}
+{"o":0.0000004329,"h":0.0000004362,"l":0.0000004312,"c":0.0000004335,"v":0.0,"t":1716109200}
+{"o":0.0000004335,"h":0.0000004352,"l":0.0000004304,"c":0.0000004344,"v":0.0,"t":1716112800}
+{"o":0.0000004344,"h":0.000000439,"l":0.000000434,"c":0.000000437,"v":0.0,"t":1716116400}
+{"o":0.000000437,"h":0.0000004437,"l":0.0000004357,"c":0.0000004433,"v":0.0,"t":1716120000}
+{"o":0.0000004433,"h":0.0000004484,"l":0.0000004424,"c":0.0000004442,"v":0.0,"t":1716123600}
+{"o":0.0000004442,"h":0.0000004478,"l":0.0000004319,"c":0.0000004361,"v":250000.210976571,"t":1716127200}
+{"o":0.0000004361,"h":0.0000004406,"l":0.0000004311,"c":0.0000004315,"v":969503.788444514,"t":1716130800}
+{"o":0.0000004315,"h":0.0000004368,"l":0.0000004302,"c":0.000000435,"v":753525.520616309,"t":1716134400}
+{"o":0.000000435,"h":0.0000004382,"l":0.0000004256,"c":0.0000004321,"v":832211.959943164,"t":1716138000}
+{"o":0.0000004321,"h":0.0000004374,"l":0.0000004301,"c":0.0000004368,"v":250000.0,"t":1716141600}
+{"o":0.0000004368,"h":0.00000044,"l":0.0000004333,"c":0.0000004375,"v":2262.495564242,"t":1716145200}
+{"o":0.0000004375,"h":0.0000004402,"l":0.0000004343,"c":0.000000437,"v":230189.647896974,"t":1716148800}
+{"o":0.000000437,"h":0.0000004418,"l":0.0000004319,"c":0.000000434,"v":152243.264351946,"t":1716152400}
+{"o":0.000000434,"h":0.0000004356,"l":0.0000004258,"c":0.0000004264,"v":2689811.5576776522,"t":1716156000}
+{"o":0.0000004264,"h":0.0000004324,"l":0.0000004149,"c":0.0000004189,"v":2017358.668258239,"t":1716159600}
+{"o":0.0000004189,"h":0.0000004215,"l":0.0000004101,"c":0.0000004111,"v":711402.686509493,"t":1716163200}
+{"o":0.0000004111,"h":0.0000004179,"l":0.0000004097,"c":0.0000004106,"v":0.0,"t":1716166800}
+{"o":0.0000004106,"h":0.0000004155,"l":0.0000004043,"c":0.0000004088,"v":150061.464827294,"t":1716170400}
+{"o":0.0000004088,"h":0.0000004125,"l":0.0000004072,"c":0.0000004119,"v":72812.014825411,"t":1716174000}
+{"o":0.0000004119,"h":0.0000004129,"l":0.0000003918,"c":0.0000003919,"v":3957506.6580916261,"t":1716177600}
+{"o":0.0000003919,"h":0.0000003965,"l":0.0000003854,"c":0.0000003884,"v":848981.937868698,"t":1716181200}
+{"o":0.0000003884,"h":0.0000003976,"l":0.0000003838,"c":0.0000003894,"v":2126929.231411512,"t":1716184800}
+{"o":0.0000003894,"h":0.0000003906,"l":0.0000003838,"c":0.0000003851,"v":0.0,"t":1716188400}
+{"o":0.0000003851,"h":0.000000387,"l":0.0000003826,"c":0.0000003862,"v":0.0,"t":1716192000}
+{"o":0.0000003862,"h":0.0000003882,"l":0.0000003845,"c":0.0000003877,"v":0.0,"t":1716195600}
+{"o":0.0000003877,"h":0.0000003905,"l":0.0000003794,"c":0.0000003811,"v":303252.262104264,"t":1716199200}
+{"o":0.0000003811,"h":0.0000003863,"l":0.0000003784,"c":0.0000003826,"v":1250208.965143041,"t":1716202800}
+{"o":0.0000003826,"h":0.0000003889,"l":0.0000003794,"c":0.0000003855,"v":3783347.0031059622,"t":1716206400}
+{"o":0.0000003855,"h":0.000000388,"l":0.0000003816,"c":0.0000003829,"v":461755.708533069,"t":1716210000}
+{"o":0.0000003829,"h":0.0000003899,"l":0.0000003827,"c":0.000000385,"v":270271.830470493,"t":1716213600}
+{"o":0.000000385,"h":0.0000003898,"l":0.0000003782,"c":0.0000003822,"v":293572.308821883,"t":1716217200}
+{"o":0.0000003822,"h":0.0000003841,"l":0.0000003779,"c":0.0000003801,"v":0.0,"t":1716220800}
+{"o":0.0000003801,"h":0.0000003895,"l":0.0000003766,"c":0.0000003828,"v":313011.254048171,"t":1716224400}
+{"o":0.0000003828,"h":0.0000003873,"l":0.0000003825,"c":0.0000003858,"v":0.0,"t":1716228000}
+{"o":0.0000003858,"h":0.0000003872,"l":0.0000003692,"c":0.0000003711,"v":0.0,"t":1716231600}
+{"o":0.0000003711,"h":0.0000003959,"l":0.0000003704,"c":0.0000003953,"v":2028224.1565694462,"t":1716235200}
+{"o":0.0000003953,"h":0.0000003994,"l":0.0000003877,"c":0.0000003938,"v":303244.842653033,"t":1716238800}
+{"o":0.0000003938,"h":0.0000003949,"l":0.0000003899,"c":0.0000003921,"v":0.0,"t":1716242400}
+{"o":0.0000003921,"h":0.0000003987,"l":0.0000003878,"c":0.0000003936,"v":126706.784389157,"t":1716246000}
+{"o":0.0000003936,"h":0.0000003966,"l":0.0000003885,"c":0.0000003951,"v":0.0,"t":1716249600}
+{"o":0.0000003951,"h":0.0000004006,"l":0.000000392,"c":0.0000003946,"v":48761.297416083,"t":1716253200}
+{"o":0.0000003946,"h":0.0000003989,"l":0.0000003938,"c":0.000000398,"v":0.0,"t":1716256800}
+{"o":0.000000398,"h":0.0000003985,"l":0.0000003892,"c":0.0000003908,"v":590868.869349818,"t":1716260400}
+{"o":0.0000003908,"h":0.0000003945,"l":0.0000003888,"c":0.0000003945,"v":0.0,"t":1716264000}
+{"o":0.0000003945,"h":0.0000003968,"l":0.000000393,"c":0.0000003951,"v":0.0,"t":1716267600}
+{"o":0.0000003951,"h":0.0000003964,"l":0.0000003773,"c":0.0000003807,"v":2352926.4827599167,"t":1716271200}
+{"o":0.0000003807,"h":0.0000003845,"l":0.0000003793,"c":0.0000003821,"v":0.0,"t":1716274800}
+{"o":0.0000003821,"h":0.0000003833,"l":0.0000003746,"c":0.0000003758,"v":2500000.0359613379,"t":1716278400}
+{"o":0.0000003758,"h":0.0000003768,"l":0.0000003717,"c":0.0000003726,"v":116080.624099994,"t":1716282000}
+{"o":0.0000003726,"h":0.000000374,"l":0.0000003697,"c":0.0000003734,"v":0.0,"t":1716285600}
+{"o":0.0000003734,"h":0.0000003782,"l":0.0000003721,"c":0.0000003779,"v":0.0,"t":1716289200}
+{"o":0.0000003779,"h":0.000000381,"l":0.0000003768,"c":0.0000003784,"v":0.0,"t":1716292800}
+{"o":0.0000003784,"h":0.0000003824,"l":0.0000003694,"c":0.0000003746,"v":13400.446910759,"t":1716296400}
+{"o":0.0000003746,"h":0.0000003785,"l":0.0000003723,"c":0.000000378,"v":0.0,"t":1716300000}
+{"o":0.000000378,"h":0.0000003809,"l":0.0000003718,"c":0.0000003766,"v":561133.809009934,"t":1716303600}
+{"o":0.0000003766,"h":0.0000003787,"l":0.000000372,"c":0.0000003783,"v":305495.594928015,"t":1716307200}
+{"o":0.0000003783,"h":0.000000379,"l":0.0000003746,"c":0.000000376,"v":0.0,"t":1716310800}
+{"o":0.000000376,"h":0.0000003785,"l":0.0000003659,"c":0.0000003669,"v":2005568.2729727291,"t":1716314400}
+{"o":0.0000003669,"h":0.0000003736,"l":0.000000365,"c":0.0000003703,"v":2757.017252545,"t":1716318000}
+{"o":0.0000003703,"h":0.0000003708,"l":0.0000003639,"c":0.0000003647,"v":165735.348102662,"t":1716321600}
+{"o":0.0000003647,"h":0.0000003682,"l":0.0000003638,"c":0.0000003643,"v":0.0,"t":1716325200}
+{"o":0.0000003643,"h":0.0000003656,"l":0.0000003634,"c":0.0000003637,"v":0.0,"t":1716328800}
+{"o":0.0000003637,"h":0.0000003648,"l":0.0000003634,"c":0.0000003644,"v":0.0,"t":1716332400}
+{"o":0.0000003644,"h":0.0000003711,"l":0.0000003619,"c":0.0000003709,"v":674375.168195841,"t":1716336000}
+{"o":0.0000003709,"h":0.0000003737,"l":0.0000003675,"c":0.0000003698,"v":3359659.1431521839,"t":1716339600}
+{"o":0.0000003698,"h":0.0000003724,"l":0.0000003698,"c":0.0000003714,"v":0.0,"t":1716343200}
+{"o":0.0000003714,"h":0.0000003758,"l":0.0000003704,"c":0.0000003726,"v":2669290.84572586,"t":1716346800}
+{"o":0.0000003726,"h":0.0000003851,"l":0.0000003718,"c":0.0000003804,"v":108786.434378404,"t":1716350400}
+{"o":0.0000003804,"h":0.0000003822,"l":0.0000003713,"c":0.0000003717,"v":0.0,"t":1716354000}
+{"o":0.0000003717,"h":0.0000003721,"l":0.0000003688,"c":0.0000003714,"v":0.0,"t":1716357600}
+{"o":0.0000003714,"h":0.00000038,"l":0.0000003704,"c":0.0000003787,"v":117827.521401044,"t":1716361200}
+{"o":0.0000003787,"h":0.0000003817,"l":0.0000003773,"c":0.0000003775,"v":0.0,"t":1716364800}
+{"o":0.0000003775,"h":0.0000003805,"l":0.0000003768,"c":0.0000003772,"v":0.0,"t":1716368400}
+{"o":0.0000003772,"h":0.0000003788,"l":0.0000003762,"c":0.0000003767,"v":225000.0,"t":1716372000}
+{"o":0.0000003767,"h":0.0000003838,"l":0.0000003744,"c":0.0000003809,"v":19920.306459051,"t":1716375600}
+{"o":0.0000003809,"h":0.0000003852,"l":0.0000003775,"c":0.0000003835,"v":0.0,"t":1716379200}
+{"o":0.0000003835,"h":0.0000003835,"l":0.0000003727,"c":0.0000003736,"v":610311.3001713001,"t":1716382800}
+{"o":0.0000003736,"h":0.0000003758,"l":0.0000003679,"c":0.0000003694,"v":0.0,"t":1716386400}
+{"o":0.0000003694,"h":0.00000038,"l":0.0000003676,"c":0.0000003767,"v":447193.940352156,"t":1716390000}
+{"o":0.0000003767,"h":0.0000003813,"l":0.0000003725,"c":0.0000003794,"v":231382.628418924,"t":1716393600}
+{"o":0.0000003794,"h":0.0000003834,"l":0.0000003704,"c":0.0000003774,"v":5733479.9567885175,"t":1716397200}
+{"o":0.0000003774,"h":0.0000003825,"l":0.0000003705,"c":0.000000373,"v":393460.636201888,"t":1716400800}
+{"o":0.000000373,"h":0.000000378,"l":0.0000003727,"c":0.0000003771,"v":278576.900356543,"t":1716404400}
+{"o":0.0000003771,"h":0.0000003792,"l":0.000000371,"c":0.0000003756,"v":1665411.5950436729,"t":1716408000}
+{"o":0.0000003756,"h":0.0000003774,"l":0.000000369,"c":0.00000037,"v":0.0,"t":1716411600}
+{"o":0.00000037,"h":0.0000003867,"l":0.0000003694,"c":0.0000003863,"v":4206929.4843855435,"t":1716415200}
+{"o":0.0000003863,"h":0.0000004011,"l":0.0000003863,"c":0.0000003986,"v":7322020.8157251254,"t":1716418800}
+{"o":0.0000003986,"h":0.0000004046,"l":0.0000003953,"c":0.0000004038,"v":1731635.5150679918,"t":1716422400}
+{"o":0.0000004038,"h":0.0000004086,"l":0.0000003997,"c":0.0000004041,"v":176666.429933929,"t":1716426000}
+{"o":0.0000004041,"h":0.0000004048,"l":0.0000003944,"c":0.0000003944,"v":3916535.7163321297,"t":1716429600}
+{"o":0.0000003944,"h":0.0000004019,"l":0.0000003921,"c":0.0000004002,"v":2315706.8902508523,"t":1716433200}
+{"o":0.0000004002,"h":0.0000004356,"l":0.0000003998,"c":0.0000004345,"v":6811026.858740123,"t":1716436800}
+{"o":0.0000004345,"h":0.0000004354,"l":0.000000428,"c":0.0000004289,"v":1140044.4891881591,"t":1716440400}
+{"o":0.0000004289,"h":0.0000004318,"l":0.0000004239,"c":0.0000004243,"v":632132.959236717,"t":1716444000}
+{"o":0.0000004243,"h":0.0000004283,"l":0.0000004238,"c":0.0000004268,"v":263682.53995976,"t":1716447600}
+{"o":0.0000004268,"h":0.0000004292,"l":0.0000004252,"c":0.0000004253,"v":473532.131375022,"t":1716451200}
+{"o":0.0000004253,"h":0.0000004328,"l":0.0000004248,"c":0.0000004294,"v":74703.990241581,"t":1716454800}
+{"o":0.0000004294,"h":0.0000004366,"l":0.0000004245,"c":0.0000004317,"v":1473506.4157597078,"t":1716458400}
+{"o":0.0000004317,"h":0.000000434,"l":0.0000004267,"c":0.0000004288,"v":231910.283681876,"t":1716462000}
+{"o":0.0000004288,"h":0.000000439,"l":0.0000004209,"c":0.0000004316,"v":489045.380331499,"t":1716465600}
+{"o":0.0000004316,"h":0.0000004412,"l":0.0000004294,"c":0.0000004356,"v":0.0,"t":1716469200}
+{"o":0.0000004356,"h":0.0000004381,"l":0.0000004321,"c":0.0000004375,"v":233166.30611744,"t":1716472800}
+{"o":0.0000004375,"h":0.0000004378,"l":0.0000004301,"c":0.0000004317,"v":0.0,"t":1716476400}
+{"o":0.0000004317,"h":0.0000004399,"l":0.0000004299,"c":0.0000004367,"v":649818.626212731,"t":1716480000}
+{"o":0.0000004367,"h":0.0000004474,"l":0.0000004315,"c":0.0000004434,"v":2023715.9096055259,"t":1716483600}
+{"o":0.0000004434,"h":0.000000448,"l":0.0000004388,"c":0.000000441,"v":226976.235400929,"t":1716487200}
+{"o":0.000000441,"h":0.0000004448,"l":0.0000004366,"c":0.0000004408,"v":876441.7633322589,"t":1716490800}
+{"o":0.0000004408,"h":0.0000004528,"l":0.0000004361,"c":0.000000437,"v":0.0,"t":1716494400}
+{"o":0.000000437,"h":0.0000004384,"l":0.0000004135,"c":0.0000004207,"v":0.0,"t":1716498000}
+{"o":0.0000004207,"h":0.0000004279,"l":0.0000004193,"c":0.0000004271,"v":0.0,"t":1716501600}
+{"o":0.0000004271,"h":0.0000004337,"l":0.0000004151,"c":0.0000004165,"v":8610927.6538079642,"t":1716505200}
+{"o":0.0000004165,"h":0.0000004214,"l":0.0000003951,"c":0.0000003992,"v":5379321.9345584493,"t":1716508800}
+{"o":0.0000003992,"h":0.0000004025,"l":0.0000003969,"c":0.0000004001,"v":8908.484326042,"t":1716512400}
+{"o":0.0000004001,"h":0.0000004033,"l":0.000000391,"c":0.0000003934,"v":618666.0,"t":1716516000}
+{"o":0.0000003934,"h":0.0000003964,"l":0.0000003926,"c":0.0000003953,"v":0.0,"t":1716519600}
+{"o":0.0000003953,"h":0.0000004024,"l":0.0000003953,"c":0.0000004021,"v":0.0,"t":1716523200}
+{"o":0.0000004021,"h":0.0000004091,"l":0.0000004021,"c":0.0000004063,"v":0.0,"t":1716526800}
+{"o":0.0000004063,"h":0.0000004106,"l":0.0000003925,"c":0.0000003965,"v":645568.25581692,"t":1716530400}
+{"o":0.0000003965,"h":0.0000003995,"l":0.0000003946,"c":0.0000003972,"v":518454.09907611,"t":1716534000}
+{"o":0.0000003972,"h":0.0000004058,"l":0.0000003967,"c":0.000000399,"v":0.0,"t":1716537600}
+{"o":0.000000399,"h":0.0000004014,"l":0.0000003935,"c":0.0000003939,"v":251782.846521849,"t":1716541200}
+{"o":0.0000003939,"h":0.0000003962,"l":0.0000003931,"c":0.0000003948,"v":461123.438786023,"t":1716544800}
+{"o":0.0000003948,"h":0.0000003954,"l":0.0000003902,"c":0.0000003909,"v":137520.830104882,"t":1716548400}
+{"o":0.0000003909,"h":0.000000397,"l":0.0000003875,"c":0.0000003954,"v":378820.508560099,"t":1716552000}
+{"o":0.0000003954,"h":0.0000003988,"l":0.0000003939,"c":0.0000003983,"v":0.0,"t":1716555600}
+{"o":0.0000003983,"h":0.0000003992,"l":0.0000003859,"c":0.0000003881,"v":2876347.3871306898,"t":1716559200}
+{"o":0.0000003881,"h":0.0000003898,"l":0.0000003795,"c":0.0000003835,"v":77469.739483222,"t":1716562800}
+{"o":0.0000003835,"h":0.0000003894,"l":0.0000003834,"c":0.0000003871,"v":0.0,"t":1716566400}
+{"o":0.0000003871,"h":0.0000003884,"l":0.0000003781,"c":0.0000003808,"v":152060.890185134,"t":1716570000}
+{"o":0.0000003808,"h":0.0000003869,"l":0.0000003769,"c":0.0000003858,"v":61372.906526922,"t":1716573600}
+{"o":0.0000003858,"h":0.0000003881,"l":0.0000003811,"c":0.0000003852,"v":906264.1674239109,"t":1716577200}
+{"o":0.0000003852,"h":0.0000003869,"l":0.0000003842,"c":0.0000003858,"v":0.0,"t":1716580800}
+{"o":0.0000003858,"h":0.0000003884,"l":0.0000003847,"c":0.000000387,"v":0.0,"t":1716584400}
+{"o":0.000000387,"h":0.0000003936,"l":0.0000003862,"c":0.0000003922,"v":1612398.937975405,"t":1716588000}
+{"o":0.0000003922,"h":0.0000003926,"l":0.0000003903,"c":0.0000003912,"v":0.0,"t":1716591600}
+{"o":0.0000003912,"h":0.000000395,"l":0.0000003883,"c":0.0000003916,"v":791599.659370555,"t":1716595200}
+{"o":0.0000003916,"h":0.0000003923,"l":0.0000003868,"c":0.000000388,"v":0.0,"t":1716598800}
+{"o":0.000000388,"h":0.0000003956,"l":0.0000003837,"c":0.0000003924,"v":1270807.6028102741,"t":1716602400}
+{"o":0.0000003924,"h":0.0000003947,"l":0.0000003914,"c":0.0000003915,"v":0.0,"t":1716606000}
+{"o":0.0000003915,"h":0.0000003927,"l":0.0000003904,"c":0.0000003907,"v":0.0,"t":1716609600}
+{"o":0.0000003907,"h":0.0000003932,"l":0.0000003702,"c":0.0000003711,"v":7330107.8106280351,"t":1716613200}
+{"o":0.0000003711,"h":0.0000003736,"l":0.0000003632,"c":0.0000003655,"v":632132.959236717,"t":1716616800}
+{"o":0.0000003655,"h":0.000000366,"l":0.0000003632,"c":0.000000364,"v":0.0,"t":1716620400}
+{"o":0.000000364,"h":0.0000003655,"l":0.000000359,"c":0.0000003615,"v":604538.347053714,"t":1716624000}
+{"o":0.0000003615,"h":0.0000003624,"l":0.0000003575,"c":0.0000003582,"v":1426535.081560709,"t":1716627600}
+{"o":0.0000003582,"h":0.0000003594,"l":0.0000003526,"c":0.0000003532,"v":1000000.0,"t":1716631200}
+{"o":0.0000003532,"h":0.0000003561,"l":0.0000003523,"c":0.0000003561,"v":0.0,"t":1716634800}
+{"o":0.0000003561,"h":0.0000003581,"l":0.0000003554,"c":0.0000003575,"v":0.0,"t":1716638400}
+{"o":0.0000003575,"h":0.0000003602,"l":0.0000003558,"c":0.0000003587,"v":1683834.455381741,"t":1716642000}
+{"o":0.0000003587,"h":0.0000003633,"l":0.0000003551,"c":0.0000003607,"v":564263.203362082,"t":1716645600}
+{"o":0.0000003607,"h":0.0000003832,"l":0.0000003594,"c":0.0000003826,"v":10485200.2437808048,"t":1716649200}
+{"o":0.0000003826,"h":0.0000004309,"l":0.0000003822,"c":0.0000004307,"v":11621018.6220996715,"t":1716652800}
+{"o":0.0000004307,"h":0.0000004617,"l":0.0000004288,"c":0.0000004615,"v":121014.44028546,"t":1716656400}
+{"o":0.0000004615,"h":0.0000004623,"l":0.0000004594,"c":0.0000004594,"v":0.0,"t":1716660000}
+{"o":0.0000004594,"h":0.0000004612,"l":0.0000004587,"c":0.0000004602,"v":0.0,"t":1716663600}
+{"o":0.0000004602,"h":0.000000462,"l":0.0000004588,"c":0.0000004604,"v":275918.050125348,"t":1716667200}
+{"o":0.0000004604,"h":0.0000004605,"l":0.0000004589,"c":0.0000004592,"v":0.0,"t":1716670800}
+{"o":0.0000004592,"h":0.0000004602,"l":0.0000004577,"c":0.0000004581,"v":0.0,"t":1716674400}
+{"o":0.0000004581,"h":0.0000004582,"l":0.000000456,"c":0.0000004568,"v":0.0,"t":1716678000}
+{"o":0.0000004568,"h":0.0000004589,"l":0.0000004568,"c":0.0000004589,"v":0.0,"t":1716681600}
+{"o":0.0000004589,"h":0.0000004616,"l":0.0000004572,"c":0.0000004612,"v":0.0,"t":1716685200}
+{"o":0.0000004612,"h":0.000000466,"l":0.0000004575,"c":0.0000004607,"v":326328.836383083,"t":1716688800}
+{"o":0.0000004607,"h":0.0000004634,"l":0.0000004589,"c":0.0000004594,"v":0.0,"t":1716692400}
+{"o":0.0000004594,"h":0.0000004628,"l":0.0000004562,"c":0.000000458,"v":7231.346214595,"t":1716696000}
+{"o":0.000000458,"h":0.0000004606,"l":0.0000004551,"c":0.0000004559,"v":13231.012763687,"t":1716699600}
+{"o":0.0000004559,"h":0.0000004581,"l":0.0000004551,"c":0.0000004576,"v":0.0,"t":1716703200}
+{"o":0.0000004576,"h":0.0000004616,"l":0.0000004557,"c":0.0000004595,"v":0.0,"t":1716706800}
+{"o":0.0000004595,"h":0.0000004636,"l":0.0000004581,"c":0.0000004625,"v":0.0,"t":1716710400}
+{"o":0.0000004625,"h":0.0000004685,"l":0.0000004616,"c":0.0000004663,"v":0.0,"t":1716714000}
+{"o":0.0000004663,"h":0.0000004663,"l":0.0000004626,"c":0.0000004626,"v":0.0,"t":1716717600}
+{"o":0.0000004626,"h":0.0000004652,"l":0.0000004542,"c":0.0000004559,"v":463260.658258335,"t":1716721200}
+{"o":0.0000004559,"h":0.0000004586,"l":0.0000004434,"c":0.0000004447,"v":3778296.854482444,"t":1716724800}
+{"o":0.0000004447,"h":0.0000004455,"l":0.0000004414,"c":0.0000004414,"v":0.0,"t":1716728400}
+{"o":0.0000004414,"h":0.000000444,"l":0.0000004274,"c":0.0000004276,"v":1250000.0,"t":1716732000}
+{"o":0.0000004276,"h":0.0000004351,"l":0.0000004242,"c":0.0000004316,"v":6947.168768631,"t":1716735600}
+{"o":0.0000004316,"h":0.0000004339,"l":0.0000004301,"c":0.0000004317,"v":23217.779734114,"t":1716739200}
+{"o":0.0000004317,"h":0.0000004372,"l":0.0000004279,"c":0.0000004364,"v":1173383.368854356,"t":1716742800}
+{"o":0.0000004364,"h":0.000000439,"l":0.0000004356,"c":0.000000437,"v":0.0,"t":1716746400}
+{"o":0.000000437,"h":0.0000004412,"l":0.0000004346,"c":0.0000004382,"v":358604.144360253,"t":1716750000}
+{"o":0.0000004382,"h":0.0000004403,"l":0.0000004379,"c":0.0000004397,"v":0.0,"t":1716753600}
+{"o":0.0000004397,"h":0.0000004424,"l":0.0000004365,"c":0.0000004365,"v":0.0,"t":1716757200}
+{"o":0.0000004365,"h":0.000000438,"l":0.0000004341,"c":0.0000004363,"v":355556.009133191,"t":1716760800}
+{"o":0.0000004363,"h":0.0000004389,"l":0.0000004359,"c":0.0000004373,"v":0.0,"t":1716764400}
+{"o":0.0000004373,"h":0.0000004373,"l":0.0000004299,"c":0.0000004315,"v":0.0,"t":1716768000}
+{"o":0.0000004315,"h":0.000000433,"l":0.0000004287,"c":0.000000431,"v":0.0,"t":1716771600}
+{"o":0.000000431,"h":0.0000004354,"l":0.0000004303,"c":0.0000004348,"v":0.0,"t":1716775200}
+{"o":0.0000004348,"h":0.0000004403,"l":0.0000004297,"c":0.000000437,"v":205478.870138823,"t":1716778800}
+{"o":0.000000437,"h":0.000000437,"l":0.0000004342,"c":0.000000436,"v":0.0,"t":1716782400}
+{"o":0.000000436,"h":0.0000004408,"l":0.0000004328,"c":0.0000004368,"v":91120.34503869,"t":1716786000}
+{"o":0.0000004368,"h":0.0000004371,"l":0.0000004328,"c":0.000000436,"v":911139.1270106169,"t":1716789600}
+{"o":0.000000436,"h":0.0000004374,"l":0.0000004333,"c":0.0000004334,"v":0.0,"t":1716793200}
+{"o":0.0000004334,"h":0.0000004345,"l":0.0000004305,"c":0.0000004337,"v":0.0,"t":1716796800}
+{"o":0.0000004337,"h":0.0000004379,"l":0.0000004321,"c":0.0000004358,"v":95397.330437909,"t":1716800400}
+{"o":0.0000004358,"h":0.0000004373,"l":0.0000004343,"c":0.0000004343,"v":0.0,"t":1716804000}
+{"o":0.0000004343,"h":0.0000004351,"l":0.0000004302,"c":0.0000004312,"v":0.0,"t":1716807600}
+{"o":0.0000004312,"h":0.0000004335,"l":0.0000004301,"c":0.0000004334,"v":0.0,"t":1716811200}
+{"o":0.0000004334,"h":0.0000004373,"l":0.0000004276,"c":0.0000004329,"v":753255.675318787,"t":1716814800}
+{"o":0.0000004329,"h":0.0000004352,"l":0.0000004311,"c":0.0000004314,"v":0.0,"t":1716818400}
+{"o":0.0000004314,"h":0.0000004319,"l":0.0000004255,"c":0.0000004264,"v":0.0,"t":1716822000}
+{"o":0.0000004264,"h":0.0000004368,"l":0.000000424,"c":0.0000004347,"v":109679.208657308,"t":1716825600}
+{"o":0.0000004347,"h":0.0000004352,"l":0.0000004325,"c":0.0000004351,"v":0.0,"t":1716829200}
+{"o":0.0000004351,"h":0.0000004378,"l":0.0000004276,"c":0.0000004354,"v":3559652.0545240701,"t":1716832800}
+{"o":0.0000004354,"h":0.0000004437,"l":0.0000004268,"c":0.0000004325,"v":1242382.8425303579,"t":1716836400}
+{"o":0.0000004325,"h":0.0000004329,"l":0.0000004225,"c":0.0000004229,"v":344342.044394524,"t":1716840000}
+{"o":0.0000004229,"h":0.0000004278,"l":0.0000004135,"c":0.000000415,"v":2313008.8844905989,"t":1716843600}
+{"o":0.000000415,"h":0.0000004206,"l":0.0000004111,"c":0.0000004167,"v":590963.579361866,"t":1716847200}
+{"o":0.0000004167,"h":0.0000004218,"l":0.0000004163,"c":0.0000004192,"v":0.0,"t":1716850800}
+{"o":0.0000004192,"h":0.0000004212,"l":0.0000004172,"c":0.00000042,"v":0.0,"t":1716854400}
+{"o":0.00000042,"h":0.0000004246,"l":0.0000004145,"c":0.0000004239,"v":478921.28689474,"t":1716858000}
+{"o":0.0000004239,"h":0.0000004275,"l":0.0000004107,"c":0.000000412,"v":474850.455956135,"t":1716861600}
+{"o":0.000000412,"h":0.0000004188,"l":0.0000004077,"c":0.0000004126,"v":1273499.217391592,"t":1716865200}
+{"o":0.0000004126,"h":0.0000004181,"l":0.0000004044,"c":0.0000004093,"v":1140575.67265451,"t":1716868800}
+{"o":0.0000004093,"h":0.0000004103,"l":0.000000406,"c":0.0000004063,"v":0.0,"t":1716872400}
+{"o":0.0000004063,"h":0.0000004083,"l":0.0000004051,"c":0.0000004065,"v":0.0,"t":1716876000}
+{"o":0.0000004065,"h":0.000000409,"l":0.0000004059,"c":0.000000408,"v":0.0,"t":1716879600}
+{"o":0.000000408,"h":0.0000004086,"l":0.0000004015,"c":0.0000004025,"v":691198.194065993,"t":1716883200}
+{"o":0.0000004025,"h":0.0000004039,"l":0.0000004011,"c":0.000000402,"v":0.0,"t":1716886800}
+{"o":0.000000402,"h":0.0000004022,"l":0.0000003963,"c":0.0000003979,"v":0.0,"t":1716890400}
+{"o":0.0000003979,"h":0.0000004112,"l":0.0000003966,"c":0.0000004073,"v":2315789.1710416521,"t":1716894000}
+{"o":0.0000004073,"h":0.0000004137,"l":0.0000004026,"c":0.0000004093,"v":3156.759971943,"t":1716897600}
+{"o":0.0000004093,"h":0.0000004138,"l":0.0000004047,"c":0.000000413,"v":1371.884514198,"t":1716901200}
+{"o":0.000000413,"h":0.0000004219,"l":0.0000004073,"c":0.0000004183,"v":2393714.2071993551,"t":1716904800}
+{"o":0.0000004183,"h":0.0000004334,"l":0.0000004171,"c":0.0000004286,"v":2554497.4624152011,"t":1716908400}
+{"o":0.0000004286,"h":0.0000004342,"l":0.0000004207,"c":0.0000004262,"v":783199.403963807,"t":1716912000}
+{"o":0.0000004262,"h":0.0000004273,"l":0.0000004237,"c":0.0000004261,"v":258163.152634154,"t":1716915600}
+{"o":0.0000004261,"h":0.0000004282,"l":0.000000423,"c":0.0000004238,"v":28744.037274683,"t":1716919200}
+{"o":0.0000004238,"h":0.0000004241,"l":0.0000004162,"c":0.000000417,"v":0.0,"t":1716922800}
+{"o":0.000000417,"h":0.0000004286,"l":0.0000004163,"c":0.0000004278,"v":68678.207628865,"t":1716926400}
+{"o":0.0000004278,"h":0.0000004299,"l":0.0000004252,"c":0.0000004278,"v":2578.654722795,"t":1716930000}
+{"o":0.0000004278,"h":0.0000004278,"l":0.0000004254,"c":0.0000004273,"v":0.0,"t":1716933600}
+{"o":0.0000004273,"h":0.0000004291,"l":0.0000004264,"c":0.0000004282,"v":0.0,"t":1716937200}
+{"o":0.0000004282,"h":0.0000004299,"l":0.0000004271,"c":0.0000004287,"v":0.0,"t":1716940800}
+{"o":0.0000004287,"h":0.0000004313,"l":0.0000004276,"c":0.0000004297,"v":1279.13280594,"t":1716944400}
+{"o":0.0000004297,"h":0.0000004301,"l":0.0000004253,"c":0.0000004259,"v":0.0,"t":1716948000}
+{"o":0.0000004259,"h":0.0000004259,"l":0.0000004187,"c":0.0000004193,"v":0.0,"t":1716951600}
+{"o":0.0000004193,"h":0.0000004324,"l":0.0000004176,"c":0.0000004314,"v":1349423.6069423319,"t":1716955200}
+{"o":0.0000004314,"h":0.0000004334,"l":0.0000004314,"c":0.0000004317,"v":0.0,"t":1716958800}
+{"o":0.0000004317,"h":0.0000004344,"l":0.0000004271,"c":0.0000004311,"v":632132.959236717,"t":1716962400}
+{"o":0.0000004311,"h":0.0000004368,"l":0.0000004307,"c":0.0000004368,"v":0.0,"t":1716966000}
+{"o":0.0000004368,"h":0.0000004437,"l":0.000000424,"c":0.0000004291,"v":15090.143690229,"t":1716969600}
+{"o":0.0000004291,"h":0.0000004327,"l":0.0000004271,"c":0.0000004291,"v":267186.899909096,"t":1716973200}
+{"o":0.0000004291,"h":0.00000043,"l":0.0000004246,"c":0.0000004248,"v":96526.895973543,"t":1716976800}
+{"o":0.0000004248,"h":0.0000004296,"l":0.0000004245,"c":0.0000004294,"v":0.0,"t":1716980400}
+{"o":0.0000004294,"h":0.0000004322,"l":0.0000004271,"c":0.0000004281,"v":0.0,"t":1716984000}
+{"o":0.0000004281,"h":0.0000004305,"l":0.0000004253,"c":0.0000004283,"v":0.0,"t":1716987600}
+{"o":0.0000004283,"h":0.0000004572,"l":0.000000426,"c":0.000000449,"v":5061785.3027309142,"t":1716991200}
+{"o":0.000000449,"h":0.0000004518,"l":0.0000004414,"c":0.0000004446,"v":2822320.156805608,"t":1716994800}
+{"o":0.0000004446,"h":0.0000004472,"l":0.0000004174,"c":0.0000004183,"v":5238166.802624614,"t":1716998400}
+{"o":0.0000004183,"h":0.0000004242,"l":0.0000004155,"c":0.0000004187,"v":238163.950597795,"t":1717002000}
+{"o":0.0000004187,"h":0.0000004229,"l":0.0000004128,"c":0.0000004165,"v":1453683.1824578419,"t":1717005600}
+{"o":0.0000004165,"h":0.0000004171,"l":0.0000004118,"c":0.0000004168,"v":0.0,"t":1717009200}
+{"o":0.0000004168,"h":0.0000004186,"l":0.000000416,"c":0.0000004177,"v":0.0,"t":1717012800}
+{"o":0.0000004177,"h":0.0000004205,"l":0.0000004069,"c":0.000000408,"v":1995377.452666905,"t":1717016400}
+{"o":0.000000408,"h":0.0000004097,"l":0.0000004068,"c":0.0000004073,"v":0.0,"t":1717020000}
+{"o":0.0000004073,"h":0.0000004112,"l":0.0000004071,"c":0.0000004107,"v":0.0,"t":1717023600}
+{"o":0.0000004107,"h":0.0000004115,"l":0.0000004081,"c":0.000000411,"v":0.0,"t":1717027200}
+{"o":0.000000411,"h":0.0000004119,"l":0.0000004043,"c":0.0000004049,"v":27164.812096059,"t":1717030800}
+{"o":0.0000004049,"h":0.0000004124,"l":0.0000003989,"c":0.0000004084,"v":1440638.282580012,"t":1717034400}
+{"o":0.0000004084,"h":0.0000004099,"l":0.0000004076,"c":0.0000004085,"v":0.0,"t":1717038000}
+{"o":0.0000004085,"h":0.0000004098,"l":0.0000004062,"c":0.0000004082,"v":0.0,"t":1717041600}
+{"o":0.0000004082,"h":0.0000004125,"l":0.0000004082,"c":0.0000004114,"v":0.0,"t":1717045200}
+{"o":0.0000004114,"h":0.000000418,"l":0.0000004114,"c":0.0000004178,"v":0.0,"t":1717048800}
+{"o":0.0000004178,"h":0.0000004223,"l":0.0000004165,"c":0.0000004206,"v":0.0,"t":1717052400}
+{"o":0.0000004206,"h":0.0000004244,"l":0.0000004189,"c":0.0000004193,"v":0.0,"t":1717056000}
+{"o":0.0000004193,"h":0.0000004215,"l":0.0000004112,"c":0.0000004112,"v":48600.939175042,"t":1717059600}
+{"o":0.0000004112,"h":0.0000004132,"l":0.000000408,"c":0.0000004091,"v":0.0,"t":1717063200}
+{"o":0.0000004091,"h":0.0000004105,"l":0.0000004077,"c":0.0000004104,"v":0.0,"t":1717066800}
+{"o":0.0000004104,"h":0.0000004134,"l":0.0000004065,"c":0.0000004096,"v":497795.128800353,"t":1717070400}
+{"o":0.0000004096,"h":0.0000004109,"l":0.0000004067,"c":0.0000004082,"v":0.0,"t":1717074000}
+{"o":0.0000004082,"h":0.0000004084,"l":0.0000004045,"c":0.0000004084,"v":0.0,"t":1717077600}
+{"o":0.0000004084,"h":0.0000004148,"l":0.0000004062,"c":0.0000004122,"v":442172.613678596,"t":1717081200}
+{"o":0.0000004122,"h":0.0000004129,"l":0.0000004063,"c":0.0000004067,"v":24062.971193044,"t":1717084800}
+{"o":0.0000004067,"h":0.000000413,"l":0.0000004002,"c":0.000000408,"v":2427.208830418,"t":1717088400}
+{"o":0.000000408,"h":0.0000004155,"l":0.0000004071,"c":0.0000004145,"v":1181631.2181439891,"t":1717092000}
+{"o":0.0000004145,"h":0.000000425,"l":0.0000004144,"c":0.0000004237,"v":239271.521007499,"t":1717095600}
+{"o":0.0000004237,"h":0.0000004293,"l":0.0000004237,"c":0.0000004266,"v":0.0,"t":1717099200}
+{"o":0.0000004266,"h":0.0000004306,"l":0.0000004136,"c":0.0000004152,"v":447998.026584567,"t":1717102800}
+{"o":0.0000004152,"h":0.0000004163,"l":0.0000004143,"c":0.0000004143,"v":0.0,"t":1717106400}
+{"o":0.0000004143,"h":0.0000004152,"l":0.0000004128,"c":0.0000004147,"v":2406.57755536,"t":1717110000}
+{"o":0.0000004147,"h":0.000000418,"l":0.0000004142,"c":0.0000004155,"v":10942.722772624,"t":1717113600}
+{"o":0.0000004155,"h":0.0000004163,"l":0.0000004131,"c":0.0000004163,"v":0.0,"t":1717117200}
+{"o":0.0000004163,"h":0.0000004163,"l":0.000000413,"c":0.0000004142,"v":0.0,"t":1717120800}
+{"o":0.0000004142,"h":0.0000004147,"l":0.0000004131,"c":0.0000004136,"v":0.0,"t":1717124400}
+{"o":0.0000004136,"h":0.0000004145,"l":0.0000004126,"c":0.000000414,"v":0.0,"t":1717128000}
+{"o":0.000000414,"h":0.0000004193,"l":0.0000004134,"c":0.0000004163,"v":203732.299742644,"t":1717131600}
+{"o":0.0000004163,"h":0.0000004171,"l":0.0000004113,"c":0.0000004141,"v":920430.720676579,"t":1717135200}
+{"o":0.0000004141,"h":0.0000004143,"l":0.0000004122,"c":0.0000004126,"v":0.0,"t":1717138800}
+{"o":0.0000004126,"h":0.0000004133,"l":0.0000004107,"c":0.000000412,"v":169262.285503147,"t":1717142400}
+{"o":0.000000412,"h":0.0000004144,"l":0.0000004117,"c":0.0000004125,"v":0.0,"t":1717146000}
+{"o":0.0000004125,"h":0.000000413,"l":0.0000004105,"c":0.0000004108,"v":0.0,"t":1717149600}
+{"o":0.0000004108,"h":0.0000004112,"l":0.0000004075,"c":0.0000004081,"v":0.0,"t":1717153200}
+{"o":0.0000004081,"h":0.0000004087,"l":0.0000004028,"c":0.000000406,"v":0.0,"t":1717156800}
+{"o":0.000000406,"h":0.0000004114,"l":0.0000004038,"c":0.0000004111,"v":0.0,"t":1717160400}
+{"o":0.0000004111,"h":0.0000004155,"l":0.0000004111,"c":0.0000004133,"v":0.0,"t":1717164000}
+{"o":0.0000004133,"h":0.000000418,"l":0.0000004126,"c":0.000000418,"v":0.0,"t":1717167600}
+{"o":0.000000418,"h":0.00000042,"l":0.0000004152,"c":0.0000004155,"v":0.0,"t":1717171200}
+{"o":0.0000004155,"h":0.0000004164,"l":0.0000004144,"c":0.0000004147,"v":0.0,"t":1717174800}
+{"o":0.0000004147,"h":0.0000004167,"l":0.0000004142,"c":0.0000004151,"v":0.0,"t":1717178400}
+{"o":0.0000004151,"h":0.0000004157,"l":0.0000004127,"c":0.0000004139,"v":0.0,"t":1717182000}
+{"o":0.0000004139,"h":0.0000004149,"l":0.0000004101,"c":0.0000004106,"v":226663.651004098,"t":1717185600}
+{"o":0.0000004106,"h":0.0000004112,"l":0.0000004089,"c":0.0000004102,"v":72193.112699396,"t":1717189200}
+{"o":0.0000004102,"h":0.000000411,"l":0.0000004096,"c":0.0000004108,"v":2.0,"t":1717192800}
+{"o":0.0000004108,"h":0.0000004136,"l":0.0000004106,"c":0.0000004124,"v":0.0,"t":1717196400}
+{"o":0.0000004124,"h":0.0000004124,"l":0.0000004087,"c":0.0000004092,"v":0.0,"t":1717200000}
+{"o":0.0000004092,"h":0.0000004106,"l":0.0000004086,"c":0.0000004094,"v":0.0,"t":1717203600}
+{"o":0.0000004094,"h":0.0000004096,"l":0.0000004074,"c":0.0000004074,"v":0.0,"t":1717207200}
+{"o":0.0000004074,"h":0.0000004088,"l":0.0000004069,"c":0.0000004085,"v":0.0,"t":1717210800}
+{"o":0.0000004085,"h":0.0000004095,"l":0.0000003581,"c":0.0000003583,"v":26385222.6328824982,"t":1717214400}
+{"o":0.0000003583,"h":0.0000003595,"l":0.0000003582,"c":0.0000003588,"v":0.0,"t":1717218000}
+{"o":0.0000003588,"h":0.0000003594,"l":0.0000003586,"c":0.0000003588,"v":0.0,"t":1717221600}
+{"o":0.0000003588,"h":0.0000003601,"l":0.0000003586,"c":0.0000003595,"v":0.0,"t":1717225200}
+{"o":0.0000003595,"h":0.0000003596,"l":0.0000003128,"c":0.0000003143,"v":912035.121862323,"t":1717228800}
+{"o":0.0000003143,"h":0.0000003149,"l":0.0000003131,"c":0.0000003139,"v":159664.269038124,"t":1717232400}
+{"o":0.0000003139,"h":0.0000003432,"l":0.0000003134,"c":0.0000003432,"v":9865437.421683291,"t":1717236000}
+{"o":0.0000003432,"h":0.0000003434,"l":0.0000003419,"c":0.000000342,"v":82300.7249662,"t":1717239600}
+{"o":0.000000342,"h":0.0000003423,"l":0.0000003411,"c":0.0000003422,"v":0.0,"t":1717243200}
+{"o":0.0000003422,"h":0.0000003422,"l":0.0000003411,"c":0.0000003415,"v":0.0,"t":1717246800}
+{"o":0.0000003415,"h":0.0000003418,"l":0.0000003405,"c":0.0000003409,"v":0.0,"t":1717250400}
+{"o":0.0000003409,"h":0.0000003412,"l":0.0000003399,"c":0.0000003412,"v":0.0,"t":1717254000}
+{"o":0.0000003412,"h":0.0000003455,"l":0.0000003408,"c":0.0000003434,"v":1443605.7146529309,"t":1717257600}
+{"o":0.0000003434,"h":0.0000003439,"l":0.0000003428,"c":0.0000003428,"v":0.0,"t":1717261200}
+{"o":0.0000003428,"h":0.0000003436,"l":0.0000003426,"c":0.000000343,"v":0.0,"t":1717264800}
+{"o":0.000000343,"h":0.0000003435,"l":0.0000003425,"c":0.0000003429,"v":0.0,"t":1717268400}
+{"o":0.0000003429,"h":0.0000003434,"l":0.0000003422,"c":0.000000343,"v":0.0,"t":1717272000}
+{"o":0.000000343,"h":0.0000003441,"l":0.0000003406,"c":0.0000003414,"v":157270.280667079,"t":1717275600}
+{"o":0.0000003414,"h":0.0000003425,"l":0.0000003409,"c":0.0000003422,"v":32090.757988015,"t":1717279200}
+{"o":0.0000003422,"h":0.0000003445,"l":0.0000003419,"c":0.0000003435,"v":0.0,"t":1717282800}
+{"o":0.0000003435,"h":0.0000003442,"l":0.0000003416,"c":0.0000003425,"v":85770.035459589,"t":1717286400}
+{"o":0.0000003425,"h":0.0000003432,"l":0.0000003417,"c":0.0000003431,"v":0.0,"t":1717290000}
+{"o":0.0000003431,"h":0.0000003451,"l":0.0000003425,"c":0.0000003444,"v":0.0,"t":1717293600}
+{"o":0.0000003444,"h":0.0000003447,"l":0.0000003434,"c":0.0000003437,"v":0.0,"t":1717297200}
+{"o":0.0000003437,"h":0.0000003445,"l":0.0000003434,"c":0.0000003443,"v":0.0,"t":1717300800}
+{"o":0.0000003443,"h":0.0000003443,"l":0.0000003435,"c":0.0000003439,"v":0.0,"t":1717304400}
+{"o":0.0000003439,"h":0.000000344,"l":0.0000003395,"c":0.0000003402,"v":632132.959236717,"t":1717308000}
+{"o":0.0000003402,"h":0.0000003458,"l":0.00000034,"c":0.0000003456,"v":2221423.4412256461,"t":1717311600}
+{"o":0.0000003456,"h":0.0000003458,"l":0.0000003445,"c":0.0000003452,"v":0.0,"t":1717315200}
+{"o":0.0000003452,"h":0.0000003656,"l":0.0000003448,"c":0.0000003646,"v":6254314.9858532604,"t":1717318800}
+{"o":0.0000003646,"h":0.0000003661,"l":0.0000003643,"c":0.0000003646,"v":0.0,"t":1717322400}
+{"o":0.0000003646,"h":0.0000003656,"l":0.0000003611,"c":0.0000003613,"v":0.0,"t":1717326000}
+{"o":0.0000003613,"h":0.0000003639,"l":0.0000003609,"c":0.0000003637,"v":0.0,"t":1717329600}
+{"o":0.0000003637,"h":0.0000003704,"l":0.0000003617,"c":0.0000003681,"v":19667.103647584,"t":1717333200}
+{"o":0.0000003681,"h":0.00000037,"l":0.0000003674,"c":0.0000003681,"v":0.0,"t":1717336800}
+{"o":0.0000003681,"h":0.0000003699,"l":0.0000003681,"c":0.0000003691,"v":0.0,"t":1717340400}
+{"o":0.0000003691,"h":0.0000003732,"l":0.0000003688,"c":0.0000003722,"v":48972.087922996,"t":1717344000}
+{"o":0.0000003722,"h":0.000000379,"l":0.0000003722,"c":0.000000379,"v":2678137.2916496978,"t":1717347600}
+{"o":0.000000379,"h":0.0000003869,"l":0.0000003765,"c":0.0000003827,"v":799987.928185532,"t":1717351200}
+{"o":0.0000003827,"h":0.0000003848,"l":0.000000382,"c":0.0000003824,"v":0.0,"t":1717354800}
+{"o":0.0000003824,"h":0.000000386,"l":0.0000003822,"c":0.0000003824,"v":0.0,"t":1717358400}
+{"o":0.0000003824,"h":0.0000003837,"l":0.000000382,"c":0.0000003837,"v":0.0,"t":1717362000}
+{"o":0.0000003837,"h":0.000000384,"l":0.0000003815,"c":0.0000003821,"v":0.0,"t":1717365600}
+{"o":0.0000003821,"h":0.0000003825,"l":0.0000003812,"c":0.0000003825,"v":0.0,"t":1717369200}
+{"o":0.0000003825,"h":0.0000003859,"l":0.0000003817,"c":0.0000003841,"v":0.0,"t":1717372800}
+{"o":0.0000003841,"h":0.0000003842,"l":0.0000003784,"c":0.0000003792,"v":0.0,"t":1717376400}
+{"o":0.0000003792,"h":0.0000003808,"l":0.0000003778,"c":0.0000003803,"v":0.0,"t":1717380000}
+{"o":0.0000003803,"h":0.0000003826,"l":0.00000038,"c":0.0000003812,"v":0.0,"t":1717383600}
+{"o":0.0000003812,"h":0.0000003859,"l":0.0000003801,"c":0.0000003835,"v":559558.193793555,"t":1717387200}
+{"o":0.0000003835,"h":0.0000003835,"l":0.0000003801,"c":0.0000003814,"v":0.0,"t":1717390800}
+{"o":0.0000003814,"h":0.0000003821,"l":0.0000003789,"c":0.0000003796,"v":0.0,"t":1717394400}
+{"o":0.0000003796,"h":0.0000003814,"l":0.0000003768,"c":0.0000003778,"v":2394967.1722981208,"t":1717398000}
+{"o":0.0000003778,"h":0.0000003781,"l":0.0000003742,"c":0.0000003768,"v":0.0,"t":1717401600}
+{"o":0.0000003768,"h":0.000000379,"l":0.0000003762,"c":0.0000003778,"v":1323822.632764484,"t":1717405200}
+{"o":0.0000003778,"h":0.0000003788,"l":0.0000003762,"c":0.0000003785,"v":0.0,"t":1717408800}
+{"o":0.0000003785,"h":0.0000003792,"l":0.0000003771,"c":0.0000003787,"v":0.0,"t":1717412400}
+{"o":0.0000003787,"h":0.0000003804,"l":0.0000003743,"c":0.0000003762,"v":232427.140451987,"t":1717416000}
+{"o":0.0000003762,"h":0.0000003783,"l":0.0000003746,"c":0.0000003781,"v":252929.835812477,"t":1717419600}
+{"o":0.0000003781,"h":0.0000003855,"l":0.0000003749,"c":0.0000003823,"v":13212.701821805,"t":1717423200}
+{"o":0.0000003823,"h":0.0000003825,"l":0.0000003302,"c":0.0000003311,"v":13032230.6453199387,"t":1717426800}
+{"o":0.0000003311,"h":0.0000003335,"l":0.0000003304,"c":0.0000003318,"v":9044.697569162,"t":1717430400}
+{"o":0.0000003318,"h":0.0000003354,"l":0.0000003284,"c":0.0000003323,"v":90984.423725486,"t":1717434000}
+{"o":0.0000003323,"h":0.0000003329,"l":0.000000329,"c":0.0000003291,"v":48972.087922996,"t":1717437600}
+{"o":0.0000003291,"h":0.0000003298,"l":0.0000003275,"c":0.0000003275,"v":0.0,"t":1717441200}
+{"o":0.0000002827,"h":0.0000002883,"l":0.0000002794,"c":0.0000002827,"v":0.0,"t":1710244800}
+{"o":0.0000002827,"h":0.0000003216,"l":0.0000002817,"c":0.0000003195,"v":11407135.2987246662,"t":1710248400}
+{"o":0.0000003195,"h":0.0000003788,"l":0.000000316,"c":0.000000376,"v":15222324.0841548312,"t":1710252000}
+{"o":0.000000376,"h":0.0000004074,"l":0.0000003691,"c":0.0000003994,"v":10503325.9211543817,"t":1710255600}
+{"o":0.0000003994,"h":0.000000412,"l":0.0000003413,"c":0.0000003522,"v":18829749.8615507632,"t":1710259200}
+{"o":0.0000003522,"h":0.000000474,"l":0.0000003022,"c":0.0000003255,"v":19495976.8075603321,"t":1710262800}
+{"o":0.0000003255,"h":0.0000003274,"l":0.0000003026,"c":0.000000305,"v":10090305.9890588447,"t":1710266400}
+{"o":0.000000305,"h":0.0000003248,"l":0.0000002944,"c":0.0000003106,"v":6824558.8953908263,"t":1710270000}
+{"o":0.0000003106,"h":0.0000003256,"l":0.0000003106,"c":0.0000003242,"v":4098356.2827187055,"t":1710273600}
+{"o":0.0000003242,"h":0.0000004062,"l":0.0000003236,"c":0.0000003992,"v":22030109.4751427248,"t":1710277200}
+{"o":0.0000003992,"h":0.0000004309,"l":0.0000003925,"c":0.000000427,"v":6537849.9594707415,"t":1710280800}
+{"o":0.000000427,"h":0.0000004391,"l":0.0000004182,"c":0.0000004298,"v":2514729.3266325179,"t":1710284400}
+{"o":0.0000004298,"h":0.0000004788,"l":0.0000004283,"c":0.0000004672,"v":9002030.8571648188,"t":1710288000}
+{"o":0.0000004672,"h":0.0000004725,"l":0.0000004629,"c":0.0000004648,"v":0.0,"t":1710291600}
+{"o":0.0000004648,"h":0.000000468,"l":0.0000004185,"c":0.0000004205,"v":9799032.9538610559,"t":1710295200}
+{"o":0.0000004205,"h":0.0000004262,"l":0.0000004077,"c":0.0000004224,"v":6852648.3612045683,"t":1710298800}
+{"o":0.0000004224,"h":0.0000004378,"l":0.0000004196,"c":0.0000004315,"v":3855295.2429350703,"t":1710302400}
+{"o":0.0000004315,"h":0.0000004439,"l":0.0000004229,"c":0.0000004367,"v":1968514.5884862179,"t":1710306000}
+{"o":0.0000004367,"h":0.0000004547,"l":0.0000004332,"c":0.000000449,"v":4859404.6963888183,"t":1710309600}
+{"o":0.000000449,"h":0.000000464,"l":0.0000004435,"c":0.0000004497,"v":8213156.8360884916,"t":1710313200}
+{"o":0.0000004497,"h":0.0000004505,"l":0.0000004185,"c":0.0000004206,"v":3803936.9066344071,"t":1710316800}
+{"o":0.0000004206,"h":0.0000004229,"l":0.0000004089,"c":0.0000004116,"v":3140224.2967379862,"t":1710320400}
+{"o":0.0000004116,"h":0.0000004141,"l":0.0000004097,"c":0.0000004099,"v":0.0,"t":1710324000}
+{"o":0.0000004099,"h":0.0000004133,"l":0.0000004046,"c":0.0000004086,"v":245225.954797043,"t":1710327600}
+{"o":0.0000004086,"h":0.000000413,"l":0.0000003775,"c":0.0000003963,"v":8672498.7653942164,"t":1710331200}
+{"o":0.0000003963,"h":0.0000004048,"l":0.0000003774,"c":0.0000003837,"v":6239407.3443623465,"t":1710334800}
+{"o":0.0000003837,"h":0.0000003844,"l":0.000000368,"c":0.0000003738,"v":1070133.892575779,"t":1710338400}
+{"o":0.0000003738,"h":0.0000003909,"l":0.0000003634,"c":0.0000003798,"v":1640975.408468337,"t":1710342000}
+{"o":0.0000003798,"h":0.0000006067,"l":0.0000003773,"c":0.0000005897,"v":45824096.2924157158,"t":1710345600}
+{"o":0.0000005897,"h":0.0000007353,"l":0.0000005334,"c":0.0000005406,"v":50791560.7194939032,"t":1710349200}
+{"o":0.0000005406,"h":0.0000006022,"l":0.0000005287,"c":0.0000005689,"v":12822044.224522369,"t":1710352800}
+{"o":0.0000005689,"h":0.0000005922,"l":0.0000005538,"c":0.0000005603,"v":7104592.9650188116,"t":1710356400}
+{"o":0.0000005603,"h":0.0000005794,"l":0.0000004891,"c":0.0000005056,"v":11887121.4624844529,"t":1710360000}
+{"o":0.0000005056,"h":0.0000005285,"l":0.0000004775,"c":0.0000005099,"v":5189291.2727315743,"t":1710363600}
+{"o":0.0000005099,"h":0.0000005987,"l":0.0000005085,"c":0.0000005786,"v":11486780.9932586867,"t":1710367200}
+{"o":0.0000005786,"h":0.0000005923,"l":0.0000005632,"c":0.0000005885,"v":4546310.6009864053,"t":1710370800}
+{"o":0.0000005885,"h":0.0000007812,"l":0.0000005693,"c":0.0000007588,"v":32645743.9922397397,"t":1710374400}
+{"o":0.0000007588,"h":0.0000010543,"l":0.0000007501,"c":0.0000007916,"v":53535070.3475632966,"t":1710378000}
+{"o":0.0000007916,"h":0.0000011045,"l":0.0000007743,"c":0.0000008012,"v":37159927.8159578219,"t":1710381600}
+{"o":0.0000008012,"h":0.0000008062,"l":0.0000007056,"c":0.0000007092,"v":8382879.787123953,"t":1710385200}
+{"o":0.0000007092,"h":0.0000007978,"l":0.0000006037,"c":0.0000007734,"v":57761700.0344356224,"t":1710388800}
+{"o":0.0000007734,"h":0.000001126,"l":0.0000007632,"c":0.0000009927,"v":37918684.5900248587,"t":1710392400}
+{"o":0.0000009927,"h":0.0000010342,"l":0.0000009716,"c":0.0000010172,"v":2170086.058282095,"t":1710396000}
+{"o":0.0000010172,"h":0.0000010594,"l":0.0000009811,"c":0.0000009904,"v":2871508.1543179583,"t":1710399600}
+{"o":0.0000009904,"h":0.0000009922,"l":0.0000008571,"c":0.0000008589,"v":8919733.1306007039,"t":1710403200}
+{"o":0.0000008589,"h":0.0000008864,"l":0.000000815,"c":0.0000008275,"v":2755165.7256899099,"t":1710406800}
+{"o":0.0000008275,"h":0.0000008786,"l":0.0000008157,"c":0.0000008384,"v":2461806.1312487689,"t":1710410400}
+{"o":0.0000008384,"h":0.0000012879,"l":0.0000008365,"c":0.0000012141,"v":26436012.9546906464,"t":1710414000}
+{"o":0.0000012141,"h":0.000001301,"l":0.0000010954,"c":0.0000011061,"v":17464455.4073210731,"t":1710417600}
+{"o":0.0000011061,"h":0.0000011881,"l":0.0000009418,"c":0.0000011204,"v":15299245.3639816456,"t":1710421200}
+{"o":0.0000011204,"h":0.0000013766,"l":0.0000010835,"c":0.0000013477,"v":14649021.8578915596,"t":1710424800}
+{"o":0.0000013477,"h":0.0000018388,"l":0.0000012737,"c":0.0000018114,"v":28854229.0429834463,"t":1710428400}
+{"o":0.0000018114,"h":0.0000018499,"l":0.0000010714,"c":0.0000015857,"v":43752664.271864593,"t":1710432000}
+{"o":0.0000015857,"h":0.0000016181,"l":0.0000011784,"c":0.0000012043,"v":17614457.7975552119,"t":1710435600}
+{"o":0.0000012043,"h":0.0000015679,"l":0.0000012015,"c":0.0000015406,"v":17401623.3222230449,"t":1710439200}
+{"o":0.0000015406,"h":0.0000016243,"l":0.0000013847,"c":0.0000015668,"v":10751825.7767927386,"t":1710442800}
+{"o":0.0000015668,"h":0.0000016014,"l":0.0000012715,"c":0.0000013385,"v":13448645.7808791082,"t":1710446400}
+{"o":0.0000013385,"h":0.0000013538,"l":0.0000011269,"c":0.0000011339,"v":11346987.0142541695,"t":1710450000}
+{"o":0.0000011339,"h":0.0000011873,"l":0.0000008431,"c":0.0000010545,"v":42300587.3612989038,"t":1710453600}
+{"o":0.0000010545,"h":0.0000022046,"l":0.0000010013,"c":0.0000020774,"v":41590609.4723361805,"t":1710457200}
+{"o":0.0000020774,"h":0.0000026793,"l":0.0000018588,"c":0.0000021193,"v":32461633.8593313992,"t":1710460800}
+{"o":0.0000021193,"h":0.0000026943,"l":0.0000018169,"c":0.0000026137,"v":19702469.296240557,"t":1710464400}
+{"o":0.0000026137,"h":0.0000028583,"l":0.0000020186,"c":0.0000020875,"v":19528072.88633582,"t":1710468000}
+{"o":0.0000020875,"h":0.0000028236,"l":0.0000020576,"c":0.000002474,"v":22886198.6204748712,"t":1710471600}
+{"o":0.000002474,"h":0.0000026004,"l":0.0000020872,"c":0.0000021613,"v":11301821.2713093385,"t":1710475200}
+{"o":0.0000021613,"h":0.0000021923,"l":0.0000020469,"c":0.0000021001,"v":1087655.9732031899,"t":1710478800}
+{"o":0.0000021001,"h":0.0000022755,"l":0.0000020022,"c":0.0000021888,"v":7548180.400729429,"t":1710482400}
+{"o":0.0000021888,"h":0.0000022681,"l":0.0000019551,"c":0.0000019959,"v":5110715.3608716857,"t":1710486000}
+{"o":0.0000019959,"h":0.000002549,"l":0.0000019834,"c":0.0000025292,"v":8712509.647383986,"t":1710489600}
+{"o":0.0000025292,"h":0.0000038983,"l":0.0000023764,"c":0.0000036887,"v":13957838.2833560444,"t":1710493200}
+{"o":0.0000036887,"h":0.0000037666,"l":0.0000023656,"c":0.0000024107,"v":21556981.700518243,"t":1710496800}
+{"o":0.0000024107,"h":0.0000028888,"l":0.0000023955,"c":0.0000025863,"v":11189968.3675312437,"t":1710500400}
+{"o":0.0000025863,"h":0.0000028202,"l":0.0000025349,"c":0.000002723,"v":4236083.3838374149,"t":1710504000}
+{"o":0.000002723,"h":0.0000029918,"l":0.0000024588,"c":0.0000028128,"v":10439568.0408703256,"t":1710507600}
+{"o":0.0000028128,"h":0.0000034356,"l":0.0000027941,"c":0.0000033684,"v":6950200.2263055118,"t":1710511200}
+{"o":0.0000033684,"h":0.0000041235,"l":0.0000033056,"c":0.0000038268,"v":9550311.6433596313,"t":1710514800}
+{"o":0.0000038268,"h":0.0000040411,"l":0.0000034986,"c":0.0000037237,"v":8074214.3060863093,"t":1710518400}
+{"o":0.0000037237,"h":0.000003891,"l":0.0000035883,"c":0.0000036208,"v":3309720.0682157949,"t":1710522000}
+{"o":0.0000036208,"h":0.0000038114,"l":0.000003334,"c":0.0000034732,"v":8112117.5273358542,"t":1710525600}
+{"o":0.0000034732,"h":0.0000036195,"l":0.0000029124,"c":0.0000030197,"v":7426857.4657262629,"t":1710529200}
+{"o":0.0000030197,"h":0.0000031516,"l":0.0000025775,"c":0.0000026742,"v":10210386.7048446145,"t":1710532800}
+{"o":0.0000026742,"h":0.0000026835,"l":0.0000020735,"c":0.0000020784,"v":13690347.5663677566,"t":1710536400}
+{"o":0.0000020784,"h":0.0000020986,"l":0.000001495,"c":0.0000018627,"v":36940836.8678051159,"t":1710540000}
+{"o":0.0000018627,"h":0.0000018845,"l":0.0000013492,"c":0.000001362,"v":19703501.2271875255,"t":1710543600}
+{"o":0.000001362,"h":0.0000014147,"l":0.0000011867,"c":0.0000012088,"v":15570655.5946871638,"t":1710547200}
+{"o":0.0000012088,"h":0.0000012134,"l":0.0000008947,"c":0.0000010537,"v":34421171.376866512,"t":1710550800}
+{"o":0.0000010537,"h":0.0000011051,"l":0.0000009273,"c":0.0000009282,"v":14436867.0060537849,"t":1710554400}
+{"o":0.0000009282,"h":0.000001195,"l":0.0000009101,"c":0.0000010359,"v":24596581.1082052365,"t":1710558000}
+{"o":0.0000010359,"h":0.0000010584,"l":0.0000009646,"c":0.0000009779,"v":5374660.416376736,"t":1710561600}
+{"o":0.0000009779,"h":0.0000010093,"l":0.000000938,"c":0.0000009682,"v":5815237.9693883685,"t":1710565200}
+{"o":0.0000009682,"h":0.000001147,"l":0.0000009468,"c":0.0000011392,"v":11853477.2973563597,"t":1710568800}
+{"o":0.0000011392,"h":0.0000011679,"l":0.0000011172,"c":0.0000011468,"v":380941.251073866,"t":1710572400}
+{"o":0.0000011468,"h":0.0000011674,"l":0.0000009475,"c":0.0000009593,"v":10411870.1600242686,"t":1710576000}
+{"o":0.0000009593,"h":0.000000986,"l":0.0000009231,"c":0.0000009381,"v":5059278.8822692372,"t":1710579600}
+{"o":0.0000009381,"h":0.0000009483,"l":0.0000008511,"c":0.000000861,"v":5962174.0815229239,"t":1710583200}
+{"o":0.000000861,"h":0.0000008947,"l":0.0000008029,"c":0.0000008244,"v":9140268.3681774456,"t":1710586800}
+{"o":0.0000008244,"h":0.0000008454,"l":0.0000008011,"c":0.0000008245,"v":778050.8850145119,"t":1710590400}
+{"o":0.0000008245,"h":0.000000871,"l":0.0000007901,"c":0.0000008099,"v":7379203.427952528,"t":1710594000}
+{"o":0.0000008099,"h":0.000000814,"l":0.0000007738,"c":0.0000007763,"v":2514415.5711563309,"t":1710597600}
+{"o":0.0000007763,"h":0.0000011088,"l":0.0000007551,"c":0.0000010747,"v":20435710.8905753382,"t":1710601200}
+{"o":0.0000010747,"h":0.0000011165,"l":0.0000010721,"c":0.0000010935,"v":1367143.2584906009,"t":1710604800}
+{"o":0.0000010935,"h":0.0000011438,"l":0.0000010569,"c":0.0000010969,"v":1813691.1935792561,"t":1710608400}
+{"o":0.0000010969,"h":0.0000011748,"l":0.0000009845,"c":0.0000010193,"v":9038756.6885638777,"t":1710612000}
+{"o":0.0000010193,"h":0.0000010437,"l":0.0000008641,"c":0.0000009006,"v":8063463.7358873226,"t":1710615600}
+{"o":0.0000009006,"h":0.000000957,"l":0.0000008679,"c":0.0000009271,"v":2836507.0442566527,"t":1710619200}
+{"o":0.0000009271,"h":0.0000010315,"l":0.0000009194,"c":0.0000009796,"v":5407432.9822294926,"t":1710622800}
+{"o":0.0000009796,"h":0.0000011286,"l":0.0000009392,"c":0.0000010189,"v":14722178.1852318197,"t":1710626400}
+{"o":0.0000010189,"h":0.0000010933,"l":0.0000010016,"c":0.0000010635,"v":2313941.2963666539,"t":1710630000}
+{"o":0.0000010635,"h":0.0000010732,"l":0.000001022,"c":0.0000010695,"v":167012.565362397,"t":1710633600}
+{"o":0.0000010695,"h":0.0000010698,"l":0.0000010431,"c":0.0000010436,"v":0.0,"t":1710637200}
+{"o":0.0000010436,"h":0.0000010684,"l":0.0000010097,"c":0.0000010133,"v":3271658.048380665,"t":1710640800}
+{"o":0.0000010133,"h":0.0000010333,"l":0.0000009991,"c":0.0000010167,"v":1143961.5930337959,"t":1710644400}
+{"o":0.0000010167,"h":0.000001052,"l":0.0000010145,"c":0.0000010451,"v":241331.90700628,"t":1710648000}
+{"o":0.0000010451,"h":0.0000010511,"l":0.0000009808,"c":0.0000009823,"v":1954134.206019965,"t":1710651600}
+{"o":0.0000009823,"h":0.0000010446,"l":0.0000008718,"c":0.0000009056,"v":7981238.0669080904,"t":1710655200}
+{"o":0.0000009056,"h":0.0000009284,"l":0.000000803,"c":0.0000008137,"v":12867339.1651692707,"t":1710658800}
+{"o":0.0000008137,"h":0.0000008237,"l":0.0000007359,"c":0.0000007606,"v":318754.020436883,"t":1710662400}
+{"o":0.0000007606,"h":0.0000007701,"l":0.0000007538,"c":0.0000007618,"v":67036.840564893,"t":1710666000}
+{"o":0.0000007618,"h":0.0000007618,"l":0.0000007291,"c":0.0000007327,"v":0.0,"t":1710669600}
+{"o":0.0000007327,"h":0.00000078,"l":0.0000007304,"c":0.0000007779,"v":1582331.0117532711,"t":1710673200}
+{"o":0.0000007779,"h":0.0000007916,"l":0.0000007547,"c":0.0000007782,"v":48946.331158074,"t":1710676800}
+{"o":0.0000007782,"h":0.0000007973,"l":0.0000007641,"c":0.0000007808,"v":974182.484403119,"t":1710680400}
+{"o":0.0000007808,"h":0.0000007916,"l":0.000000751,"c":0.0000007536,"v":2206323.111747779,"t":1710684000}
+{"o":0.0000007536,"h":0.000000761,"l":0.0000007194,"c":0.0000007302,"v":3000793.718403141,"t":1710687600}
+{"o":0.0000007302,"h":0.0000007576,"l":0.0000007278,"c":0.0000007527,"v":2613356.491809444,"t":1710691200}
+{"o":0.0000007527,"h":0.0000007912,"l":0.0000007416,"c":0.0000007771,"v":2066823.8189189434,"t":1710694800}
+{"o":0.0000007771,"h":0.0000007938,"l":0.0000007679,"c":0.0000007897,"v":385788.176079441,"t":1710698400}
+{"o":0.0000007897,"h":0.0000008083,"l":0.0000007766,"c":0.0000008033,"v":2096951.8153922951,"t":1710702000}
+{"o":0.0000008033,"h":0.0000008093,"l":0.0000007324,"c":0.0000007368,"v":5348304.3267565817,"t":1710705600}
+{"o":0.0000007368,"h":0.0000007498,"l":0.000000731,"c":0.0000007471,"v":752103.1134591431,"t":1710709200}
+{"o":0.0000007471,"h":0.0000007802,"l":0.0000007196,"c":0.0000007531,"v":982448.826137102,"t":1710712800}
+{"o":0.0000007531,"h":0.0000008151,"l":0.0000007429,"c":0.0000007631,"v":11369639.2134052161,"t":1710716400}
+{"o":0.0000007631,"h":0.0000007937,"l":0.0000007622,"c":0.0000007856,"v":0.0,"t":1710720000}
+{"o":0.0000007856,"h":0.0000007941,"l":0.0000006356,"c":0.0000006389,"v":15268888.7285891771,"t":1710723600}
+{"o":0.0000006389,"h":0.0000006416,"l":0.0000005983,"c":0.00000061,"v":969033.742991196,"t":1710727200}
+{"o":0.00000061,"h":0.0000006173,"l":0.0000006004,"c":0.0000006122,"v":340354.434063538,"t":1710730800}
+{"o":0.0000006122,"h":0.0000006212,"l":0.0000006011,"c":0.0000006066,"v":187881.587184138,"t":1710734400}
+{"o":0.0000006066,"h":0.0000006107,"l":0.0000005911,"c":0.0000005946,"v":1508997.8485209399,"t":1710738000}
+{"o":0.0000005946,"h":0.0000006025,"l":0.0000005922,"c":0.0000006017,"v":167699.360779572,"t":1710741600}
+{"o":0.0000006017,"h":0.0000006128,"l":0.0000005879,"c":0.000000591,"v":275353.257124151,"t":1710745200}
+{"o":0.000000591,"h":0.0000006088,"l":0.0000005689,"c":0.0000005716,"v":2491065.10028263,"t":1710748800}
+{"o":0.0000005716,"h":0.0000005795,"l":0.000000551,"c":0.0000005535,"v":2599065.1641030102,"t":1710752400}
+{"o":0.0000005535,"h":0.000000555,"l":0.0000005399,"c":0.0000005478,"v":2174635.2849464049,"t":1710756000}
+{"o":0.0000005478,"h":0.000000557,"l":0.0000005305,"c":0.000000539,"v":2691493.320486655,"t":1710759600}
+{"o":0.000000539,"h":0.0000005463,"l":0.0000005115,"c":0.0000005188,"v":5138797.485356071,"t":1710763200}
+{"o":0.0000005188,"h":0.000000537,"l":0.0000004926,"c":0.0000005135,"v":5761179.5788748516,"t":1710766800}
+{"o":0.0000005135,"h":0.0000005306,"l":0.0000004328,"c":0.0000004717,"v":12108526.7239797544,"t":1710770400}
+{"o":0.0000004717,"h":0.0000005054,"l":0.0000004614,"c":0.0000004679,"v":1490275.102662232,"t":1710774000}
+{"o":0.0000004679,"h":0.000000491,"l":0.0000003969,"c":0.0000004535,"v":8847046.2329644151,"t":1710777600}
+{"o":0.0000004535,"h":0.0000004627,"l":0.0000004075,"c":0.0000004224,"v":8404305.8134827446,"t":1710781200}
+{"o":0.0000004224,"h":0.0000004272,"l":0.0000004171,"c":0.0000004218,"v":594304.254470119,"t":1710784800}
+{"o":0.0000004218,"h":0.0000004296,"l":0.0000004173,"c":0.0000004249,"v":719090.295503508,"t":1710788400}
+{"o":0.0000004249,"h":0.0000004249,"l":0.0000004166,"c":0.0000004207,"v":0.0,"t":1710792000}
+{"o":0.0000004207,"h":0.0000004221,"l":0.0000004113,"c":0.0000004176,"v":0.0,"t":1710795600}
+{"o":0.0000004176,"h":0.0000004292,"l":0.0000003917,"c":0.0000004013,"v":9403645.3856508993,"t":1710799200}
+{"o":0.0000004013,"h":0.0000004071,"l":0.0000003704,"c":0.0000003779,"v":1483188.5770165049,"t":1710802800}
+{"o":0.0000003779,"h":0.000000384,"l":0.0000002983,"c":0.0000003139,"v":23400116.0469199605,"t":1710806400}
+{"o":0.0000003139,"h":0.0000003297,"l":0.0000003129,"c":0.0000003239,"v":0.0,"t":1710810000}
+{"o":0.0000003239,"h":0.0000003348,"l":0.0000003184,"c":0.0000003315,"v":0.0,"t":1710813600}
+{"o":0.0000003315,"h":0.00000034,"l":0.0000002865,"c":0.0000002893,"v":6568008.3750207387,"t":1710817200}
+{"o":0.0000002893,"h":0.0000002978,"l":0.0000002798,"c":0.0000002928,"v":499056.601681882,"t":1710820800}
+{"o":0.0000002928,"h":0.0000002986,"l":0.000000289,"c":0.0000002945,"v":0.0,"t":1710824400}
+{"o":0.0000002945,"h":0.0000003027,"l":0.0000002903,"c":0.0000002968,"v":0.0,"t":1710828000}
+{"o":0.0000002968,"h":0.0000003059,"l":0.0000002922,"c":0.0000002936,"v":0.0,"t":1710831600}
+{"o":0.0000002936,"h":0.0000003516,"l":0.0000002932,"c":0.0000003418,"v":14179087.7484541479,"t":1710835200}
+{"o":0.0000003418,"h":0.0000003549,"l":0.000000328,"c":0.0000003388,"v":1318592.3110460769,"t":1710838800}
+{"o":0.0000003388,"h":0.0000003524,"l":0.0000003381,"c":0.0000003462,"v":0.0,"t":1710842400}
+{"o":0.0000003462,"h":0.0000003575,"l":0.0000003395,"c":0.0000003416,"v":93349.486791105,"t":1710846000}
+{"o":0.0000003416,"h":0.0000003429,"l":0.0000003213,"c":0.0000003317,"v":0.0,"t":1710849600}
+{"o":0.0000003317,"h":0.0000003416,"l":0.0000003155,"c":0.0000003196,"v":9739502.0681541562,"t":1710853200}
+{"o":0.0000003196,"h":0.0000004081,"l":0.0000003055,"c":0.0000003993,"v":29848169.2089848071,"t":1710856800}
+{"o":0.0000003993,"h":0.0000004264,"l":0.0000003825,"c":0.0000003983,"v":11277667.7459821384,"t":1710860400}
+{"o":0.0000003983,"h":0.0000004646,"l":0.000000391,"c":0.000000458,"v":11922833.0442178342,"t":1710864000}
+{"o":0.000000458,"h":0.0000004749,"l":0.0000004312,"c":0.0000004401,"v":6737387.9227678888,"t":1710867600}
+{"o":0.0000004401,"h":0.0000004503,"l":0.0000003993,"c":0.0000004172,"v":19847121.5051049516,"t":1710871200}
+{"o":0.0000004172,"h":0.0000004269,"l":0.00000041,"c":0.000000423,"v":2216841.1921622599,"t":1710874800}
+{"o":0.000000423,"h":0.0000004426,"l":0.0000004033,"c":0.0000004203,"v":522864.265024673,"t":1710878400}
+{"o":0.0000004203,"h":0.0000004314,"l":0.0000003503,"c":0.0000003561,"v":18027664.5364145786,"t":1710882000}
+{"o":0.0000003561,"h":0.0000003755,"l":0.0000003241,"c":0.0000003321,"v":10591953.0800232161,"t":1710885600}
+{"o":0.0000003321,"h":0.0000003469,"l":0.0000003038,"c":0.0000003328,"v":8066360.3902125936,"t":1710889200}
+{"o":0.0000003328,"h":0.0000003517,"l":0.0000003202,"c":0.0000003387,"v":567695.93376234,"t":1710892800}
+{"o":0.0000003387,"h":0.0000003507,"l":0.0000003385,"c":0.0000003477,"v":0.0,"t":1710896400}
+{"o":0.0000003477,"h":0.0000003486,"l":0.0000003403,"c":0.0000003427,"v":0.0,"t":1710900000}
+{"o":0.0000003427,"h":0.0000003522,"l":0.000000325,"c":0.0000003385,"v":5000000.0,"t":1710903600}
+{"o":0.0000003385,"h":0.0000003455,"l":0.0000003357,"c":0.0000003433,"v":0.0,"t":1710907200}
+{"o":0.0000003433,"h":0.0000003565,"l":0.0000003198,"c":0.0000003238,"v":194372.868790243,"t":1710910800}
+{"o":0.0000003238,"h":0.0000003253,"l":0.0000003185,"c":0.0000003205,"v":1700.15256657,"t":1710914400}
+{"o":0.0000003205,"h":0.0000003213,"l":0.0000003074,"c":0.0000003101,"v":0.0,"t":1710918000}
+{"o":0.0000003101,"h":0.0000003176,"l":0.0000003016,"c":0.0000003144,"v":0.0,"t":1710921600}
+{"o":0.0000003144,"h":0.0000003151,"l":0.0000003107,"c":0.0000003137,"v":0.0,"t":1710925200}
+{"o":0.0000003137,"h":0.0000003173,"l":0.000000312,"c":0.0000003135,"v":0.0,"t":1710928800}
+{"o":0.0000003135,"h":0.0000003156,"l":0.0000003069,"c":0.0000003125,"v":0.0,"t":1710932400}
+{"o":0.0000003125,"h":0.0000003146,"l":0.000000304,"c":0.0000003069,"v":0.0,"t":1710936000}
+{"o":0.0000003069,"h":0.0000003134,"l":0.0000003069,"c":0.0000003124,"v":0.0,"t":1710939600}
+{"o":0.0000003124,"h":0.0000003481,"l":0.0000003061,"c":0.0000003412,"v":10208873.1038909033,"t":1710943200}
+{"o":0.0000003412,"h":0.0000003628,"l":0.0000003385,"c":0.0000003615,"v":7478979.5960848276,"t":1710946800}
+{"o":0.0000003615,"h":0.0000003851,"l":0.0000003579,"c":0.0000003746,"v":1809986.8538767607,"t":1710950400}
+{"o":0.0000003746,"h":0.0000003825,"l":0.0000003621,"c":0.0000003706,"v":682201.198359158,"t":1710954000}
+{"o":0.0000003706,"h":0.0000003988,"l":0.0000003457,"c":0.0000003732,"v":3485067.3999467371,"t":1710957600}
+{"o":0.0000003732,"h":0.0000004882,"l":0.000000372,"c":0.0000004848,"v":20755061.6665188558,"t":1710961200}
+{"o":0.0000004848,"h":0.0000005825,"l":0.0000004692,"c":0.0000005671,"v":24797448.438719701,"t":1710964800}
+{"o":0.0000005671,"h":0.0000009298,"l":0.000000557,"c":0.0000009042,"v":47468832.6079724133,"t":1710968400}
+{"o":0.0000009042,"h":0.0000009251,"l":0.0000007547,"c":0.0000007714,"v":21318349.3514970466,"t":1710972000}
+{"o":0.0000007714,"h":0.0000007864,"l":0.0000007145,"c":0.0000007247,"v":8267018.5603680573,"t":1710975600}
+{"o":0.0000007247,"h":0.0000007427,"l":0.0000006356,"c":0.0000006671,"v":29307755.866213534,"t":1710979200}
+{"o":0.0000006671,"h":0.0000006752,"l":0.0000006394,"c":0.0000006617,"v":6489677.9953994276,"t":1710982800}
+{"o":0.0000006617,"h":0.0000006642,"l":0.0000006291,"c":0.0000006326,"v":5299751.8617284624,"t":1710986400}
+{"o":0.0000006326,"h":0.0000006822,"l":0.0000006153,"c":0.0000006797,"v":6145872.6215006635,"t":1710990000}
+{"o":0.0000006797,"h":0.0000006898,"l":0.0000006759,"c":0.0000006862,"v":0.0,"t":1710993600}
+{"o":0.0000006862,"h":0.0000006999,"l":0.0000006675,"c":0.0000006712,"v":62401.494737322,"t":1710997200}
+{"o":0.0000006712,"h":0.0000006882,"l":0.0000006597,"c":0.0000006815,"v":770268.531630751,"t":1711000800}
+{"o":0.0000006815,"h":0.0000006897,"l":0.0000006629,"c":0.0000006736,"v":787330.328952571,"t":1711004400}
+{"o":0.0000006736,"h":0.0000006766,"l":0.0000006638,"c":0.0000006764,"v":0.0,"t":1711008000}
+{"o":0.0000006764,"h":0.0000006866,"l":0.0000006695,"c":0.0000006779,"v":1036116.839574645,"t":1711011600}
+{"o":0.0000006779,"h":0.0000006994,"l":0.0000006639,"c":0.000000691,"v":4258958.0830584513,"t":1711015200}
+{"o":0.000000691,"h":0.0000007303,"l":0.0000006749,"c":0.000000706,"v":7409331.0399296386,"t":1711018800}
+{"o":0.000000706,"h":0.0000007162,"l":0.0000006663,"c":0.0000006719,"v":4522580.38289381,"t":1711022400}
+{"o":0.0000006719,"h":0.0000006894,"l":0.0000006613,"c":0.000000676,"v":1716343.224226566,"t":1711026000}
+{"o":0.000000676,"h":0.0000007606,"l":0.0000006638,"c":0.000000755,"v":8284855.6754167806,"t":1711029600}
+{"o":0.000000755,"h":0.0000008387,"l":0.0000007538,"c":0.0000008257,"v":6429068.3338269591,"t":1711033200}
+{"o":0.0000008257,"h":0.000000881,"l":0.0000007924,"c":0.0000008661,"v":6646886.8642607573,"t":1711036800}
+{"o":0.0000008661,"h":0.0000011156,"l":0.0000008593,"c":0.0000010335,"v":23668797.5162067711,"t":1711040400}
+{"o":0.0000010335,"h":0.0000013277,"l":0.0000010215,"c":0.0000012057,"v":30585812.973673325,"t":1711044000}
+{"o":0.0000012057,"h":0.0000012784,"l":0.0000012003,"c":0.0000012604,"v":5122882.5355904968,"t":1711047600}
+{"o":0.0000012604,"h":0.0000012953,"l":0.0000010804,"c":0.0000010956,"v":8417765.9190121517,"t":1711051200}
+{"o":0.0000010956,"h":0.0000012164,"l":0.0000010889,"c":0.0000011968,"v":5554039.3169249734,"t":1711054800}
+{"o":0.0000011968,"h":0.0000012428,"l":0.0000010373,"c":0.0000010702,"v":12988960.2102515232,"t":1711058400}
+{"o":0.0000010702,"h":0.0000010863,"l":0.0000010603,"c":0.0000010753,"v":290203.081086985,"t":1711062000}
+{"o":0.0000010753,"h":0.0000011058,"l":0.0000010319,"c":0.0000010512,"v":3335676.564978742,"t":1711065600}
+{"o":0.0000010512,"h":0.0000010789,"l":0.0000008576,"c":0.000000883,"v":10520044.2263108883,"t":1711069200}
+{"o":0.000000883,"h":0.0000008853,"l":0.0000008697,"c":0.0000008709,"v":100000.0,"t":1711072800}
+{"o":0.0000008709,"h":0.0000008709,"l":0.0000006594,"c":0.0000006627,"v":21781082.9581329562,"t":1711076400}
+{"o":0.0000006627,"h":0.0000006683,"l":0.0000006137,"c":0.0000006159,"v":1500000.0,"t":1711080000}
+{"o":0.0000006159,"h":0.000000635,"l":0.0000006125,"c":0.000000628,"v":3182833.6106449021,"t":1711083600}
+{"o":0.000000628,"h":0.0000007274,"l":0.0000006238,"c":0.0000007211,"v":8618528.6669500954,"t":1711087200}
+{"o":0.0000007211,"h":0.0000007305,"l":0.0000007163,"c":0.0000007265,"v":122488.269403067,"t":1711090800}
+{"o":0.0000007265,"h":0.000000736,"l":0.0000007192,"c":0.0000007312,"v":411911.89674567,"t":1711094400}
+{"o":0.0000007312,"h":0.0000007371,"l":0.0000007271,"c":0.0000007357,"v":0.0,"t":1711098000}
+{"o":0.0000007357,"h":0.0000007445,"l":0.0000006626,"c":0.0000006798,"v":6132910.9569102935,"t":1711101600}
+{"o":0.0000006798,"h":0.0000006935,"l":0.0000006729,"c":0.0000006864,"v":377006.764420674,"t":1711105200}
+{"o":0.0000006864,"h":0.0000006949,"l":0.0000006758,"c":0.0000006863,"v":507599.67563755,"t":1711108800}
+{"o":0.0000006863,"h":0.0000007075,"l":0.000000674,"c":0.0000006934,"v":366421.108271964,"t":1711112400}
+{"o":0.0000006934,"h":0.0000006997,"l":0.0000006351,"c":0.0000006441,"v":6950306.4341234332,"t":1711116000}
+{"o":0.0000006441,"h":0.0000006665,"l":0.0000006263,"c":0.0000006521,"v":452242.373317475,"t":1711119600}
+{"o":0.0000006521,"h":0.0000007698,"l":0.0000006484,"c":0.0000007404,"v":15068523.9970520623,"t":1711123200}
+{"o":0.0000007404,"h":0.0000007736,"l":0.0000007308,"c":0.0000007516,"v":3229125.7794201518,"t":1711126800}
+{"o":0.0000007516,"h":0.000000809,"l":0.0000007475,"c":0.0000008042,"v":4895290.8926051073,"t":1711130400}
+{"o":0.0000008042,"h":0.0000008211,"l":0.0000007902,"c":0.0000008119,"v":780249.458492668,"t":1711134000}
+{"o":0.0000008119,"h":0.0000010106,"l":0.0000007925,"c":0.0000009902,"v":16136639.2019883376,"t":1711137600}
+{"o":0.0000009902,"h":0.0000011354,"l":0.0000009827,"c":0.0000010547,"v":14798729.2994192317,"t":1711141200}
+{"o":0.0000010547,"h":0.0000010857,"l":0.0000010375,"c":0.0000010412,"v":1597065.279719098,"t":1711144800}
+{"o":0.0000010412,"h":0.0000010989,"l":0.0000010124,"c":0.0000010679,"v":3160494.3534168578,"t":1711148400}
+{"o":0.0000010679,"h":0.0000010829,"l":0.0000010448,"c":0.0000010544,"v":6574123.483192197,"t":1711152000}
+{"o":0.0000010544,"h":0.0000010552,"l":0.000001017,"c":0.0000010251,"v":48117.599124478,"t":1711155600}
+{"o":0.0000010251,"h":0.0000012421,"l":0.0000010234,"c":0.0000012353,"v":9433554.4777056407,"t":1711159200}
+{"o":0.0000012353,"h":0.0000012983,"l":0.0000012119,"c":0.0000012772,"v":4239876.4115363806,"t":1711162800}
+{"o":0.0000012772,"h":0.0000013249,"l":0.0000012657,"c":0.0000013092,"v":2797997.4836710268,"t":1711166400}
+{"o":0.0000013092,"h":0.0000016358,"l":0.0000013018,"c":0.000001554,"v":12170078.8799985703,"t":1711170000}
+{"o":0.000001554,"h":0.0000015714,"l":0.0000012722,"c":0.000001446,"v":17948197.5071999133,"t":1711173600}
+{"o":0.000001446,"h":0.0000014761,"l":0.0000013311,"c":0.0000013428,"v":4464420.8511624485,"t":1711177200}
+{"o":0.0000013428,"h":0.0000013949,"l":0.0000013344,"c":0.000001386,"v":1927742.583565579,"t":1711180800}
+{"o":0.000001386,"h":0.0000014093,"l":0.0000012393,"c":0.0000013676,"v":10332226.8203423731,"t":1711184400}
+{"o":0.0000013676,"h":0.0000013883,"l":0.000001357,"c":0.0000013866,"v":270833.303731548,"t":1711188000}
+{"o":0.0000013866,"h":0.000001407,"l":0.0000012192,"c":0.0000013148,"v":15101641.8381104711,"t":1711191600}
+{"o":0.0000013148,"h":0.0000013652,"l":0.0000012989,"c":0.0000013496,"v":1214414.1099112481,"t":1711195200}
+{"o":0.0000013496,"h":0.0000013664,"l":0.0000012947,"c":0.0000013126,"v":2030075.507907697,"t":1711198800}
+{"o":0.0000013126,"h":0.0000013608,"l":0.0000012731,"c":0.0000013352,"v":3875541.561233663,"t":1711202400}
+{"o":0.0000013352,"h":0.0000013729,"l":0.0000012569,"c":0.0000012808,"v":3557141.9779988211,"t":1711206000}
+{"o":0.0000012808,"h":0.0000012904,"l":0.0000010973,"c":0.0000011066,"v":8897375.4429136142,"t":1711209600}
+{"o":0.0000011066,"h":0.0000011353,"l":0.0000010989,"c":0.0000011264,"v":1104620.518871286,"t":1711213200}
+{"o":0.0000011264,"h":0.0000011927,"l":0.0000011201,"c":0.0000011896,"v":4001291.5548128965,"t":1711216800}
+{"o":0.0000011896,"h":0.0000012491,"l":0.0000011696,"c":0.0000011843,"v":4876788.743559639,"t":1711220400}
+{"o":0.0000011843,"h":0.0000011968,"l":0.0000011391,"c":0.0000011551,"v":1822798.5728524581,"t":1711224000}
+{"o":0.0000011551,"h":0.0000011584,"l":0.0000010644,"c":0.0000010693,"v":3319248.6898622317,"t":1711227600}
+{"o":0.0000010693,"h":0.0000010722,"l":0.0000010393,"c":0.0000010435,"v":1871221.4367052929,"t":1711231200}
+{"o":0.0000010435,"h":0.0000010595,"l":0.0000008091,"c":0.0000008214,"v":13754131.15110844,"t":1711234800}
+{"o":0.0000008214,"h":0.0000008486,"l":0.0000007996,"c":0.00000083,"v":1197201.361617683,"t":1711238400}
+{"o":0.00000083,"h":0.00000084,"l":0.0000008278,"c":0.0000008365,"v":272707.06874242,"t":1711242000}
+{"o":0.0000008365,"h":0.0000008463,"l":0.0000008349,"c":0.000000844,"v":0.0,"t":1711245600}
+{"o":0.000000844,"h":0.0000008573,"l":0.0000008336,"c":0.0000008485,"v":84453.119620709,"t":1711249200}
+{"o":0.0000008485,"h":0.0000008508,"l":0.000000818,"c":0.0000008188,"v":1063679.2881658969,"t":1711252800}
+{"o":0.0000008188,"h":0.0000008348,"l":0.0000008134,"c":0.0000008284,"v":241597.825655333,"t":1711256400}
+{"o":0.0000008284,"h":0.0000008356,"l":0.0000008206,"c":0.0000008262,"v":5000.0,"t":1711260000}
+{"o":0.0000008262,"h":0.0000008435,"l":0.0000008204,"c":0.0000008319,"v":777114.377126568,"t":1711263600}
+{"o":0.0000008319,"h":0.0000008474,"l":0.0000008197,"c":0.0000008334,"v":331928.762287915,"t":1711267200}
+{"o":0.0000008334,"h":0.0000008443,"l":0.0000008321,"c":0.0000008412,"v":0.0,"t":1711270800}
+{"o":0.0000008412,"h":0.0000008573,"l":0.0000008352,"c":0.0000008536,"v":711963.8237620511,"t":1711274400}
+{"o":0.0000008536,"h":0.0000008922,"l":0.000000851,"c":0.0000008859,"v":2777049.9653006662,"t":1711278000}
+{"o":0.0000008859,"h":0.0000008997,"l":0.0000008756,"c":0.000000888,"v":32163.419171622,"t":1711281600}
+{"o":0.000000888,"h":0.0000008994,"l":0.0000008862,"c":0.0000008983,"v":223266.498793814,"t":1711285200}
+{"o":0.0000008983,"h":0.0000009116,"l":0.0000008875,"c":0.0000009027,"v":1389272.2812786719,"t":1711288800}
+{"o":0.0000009027,"h":0.0000009101,"l":0.0000008798,"c":0.0000008871,"v":1738512.015823202,"t":1711292400}
+{"o":0.0000008871,"h":0.0000008983,"l":0.0000008706,"c":0.0000008843,"v":301000.0,"t":1711296000}
+{"o":0.0000008843,"h":0.0000008936,"l":0.0000008823,"c":0.0000008852,"v":0.0,"t":1711299600}
+{"o":0.0000008852,"h":0.0000008854,"l":0.0000008719,"c":0.0000008739,"v":0.0,"t":1711303200}
+{"o":0.0000008739,"h":0.0000008763,"l":0.0000008662,"c":0.0000008702,"v":1148985.7587398,"t":1711306800}
+{"o":0.0000008702,"h":0.0000009875,"l":0.0000008486,"c":0.0000009686,"v":6945647.607196765,"t":1711310400}
+{"o":0.0000009686,"h":0.0000009758,"l":0.0000008961,"c":0.000000908,"v":4693081.6422458915,"t":1711314000}
+{"o":0.000000908,"h":0.0000009528,"l":0.000000891,"c":0.0000009159,"v":4029621.9467465975,"t":1711317600}
+{"o":0.0000009159,"h":0.0000009308,"l":0.0000008962,"c":0.0000009132,"v":1439770.0188021227,"t":1711321200}
+{"o":0.0000009132,"h":0.0000009411,"l":0.0000009095,"c":0.0000009333,"v":1014616.3944384609,"t":1711324800}
+{"o":0.0000009333,"h":0.0000009423,"l":0.0000009234,"c":0.0000009325,"v":176266.716730506,"t":1711328400}
+{"o":0.0000009325,"h":0.0000009841,"l":0.0000009238,"c":0.0000009743,"v":2430281.7532367883,"t":1711332000}
+{"o":0.0000009743,"h":0.0000014706,"l":0.0000009673,"c":0.0000014622,"v":45219214.1968543753,"t":1711335600}
+{"o":0.0000014622,"h":0.0000025304,"l":0.0000014557,"c":0.0000018911,"v":41167279.7534418255,"t":1711339200}
+{"o":0.0000018911,"h":0.0000018989,"l":0.0000013968,"c":0.0000014884,"v":16259740.8368185107,"t":1711342800}
+{"o":0.0000014884,"h":0.0000016185,"l":0.0000014612,"c":0.0000015973,"v":3451470.1323895808,"t":1711346400}
+{"o":0.0000015973,"h":0.0000016355,"l":0.0000015514,"c":0.0000015844,"v":840052.6360647411,"t":1711350000}
+{"o":0.0000015844,"h":0.0000016014,"l":0.0000013664,"c":0.0000013763,"v":7444843.1866584243,"t":1711353600}
+{"o":0.0000013763,"h":0.0000014119,"l":0.0000013501,"c":0.0000013927,"v":2865337.777567755,"t":1711357200}
+{"o":0.0000013927,"h":0.0000014838,"l":0.0000013696,"c":0.0000014767,"v":2817187.6998451944,"t":1711360800}
+{"o":0.0000014767,"h":0.0000018417,"l":0.0000014691,"c":0.0000018379,"v":9825464.6718597766,"t":1711364400}
+{"o":0.0000018379,"h":0.0000019549,"l":0.0000018238,"c":0.0000019409,"v":2559003.8246504678,"t":1711368000}
+{"o":0.0000019409,"h":0.0000019876,"l":0.0000015484,"c":0.0000015618,"v":12068082.6276088431,"t":1711371600}
+{"o":0.0000015618,"h":0.0000016181,"l":0.0000014514,"c":0.0000014836,"v":4009429.6344625955,"t":1711375200}
+{"o":0.0000014836,"h":0.0000017876,"l":0.0000014762,"c":0.000001768,"v":7928599.2447527871,"t":1711378800}
+{"o":0.000001768,"h":0.0000018453,"l":0.0000016433,"c":0.000001818,"v":6772282.5649461849,"t":1711382400}
+{"o":0.000001818,"h":0.0000018326,"l":0.0000017105,"c":0.0000017278,"v":3123314.4587178407,"t":1711386000}
+{"o":0.0000017278,"h":0.0000017405,"l":0.0000016621,"c":0.0000017102,"v":2751781.1539090513,"t":1711389600}
+{"o":0.0000017102,"h":0.0000017924,"l":0.0000015846,"c":0.0000015881,"v":6721771.4773835083,"t":1711393200}
+{"o":0.0000015881,"h":0.0000016073,"l":0.0000013208,"c":0.0000013296,"v":11187027.2282520905,"t":1711396800}
+{"o":0.0000013296,"h":0.0000013511,"l":0.0000011822,"c":0.0000012008,"v":5010026.7979081403,"t":1711400400}
+{"o":0.0000012008,"h":0.0000012126,"l":0.0000011834,"c":0.0000011953,"v":636355.9021040159,"t":1711404000}
+{"o":0.0000011953,"h":0.000001403,"l":0.0000011861,"c":0.0000013874,"v":7261188.6231739353,"t":1711407600}
+{"o":0.0000013874,"h":0.0000014616,"l":0.0000013662,"c":0.0000014546,"v":3582623.176270145,"t":1711411200}
+{"o":0.0000014546,"h":0.0000015124,"l":0.0000014453,"c":0.0000014982,"v":1534649.4609980597,"t":1711414800}
+{"o":0.0000014982,"h":0.0000015416,"l":0.0000014827,"c":0.0000015209,"v":1251979.387578079,"t":1711418400}
+{"o":0.0000015209,"h":0.0000015315,"l":0.0000014722,"c":0.000001476,"v":1641036.4299074551,"t":1711422000}
+{"o":0.000001476,"h":0.0000014846,"l":0.0000014339,"c":0.0000014644,"v":513267.866181672,"t":1711425600}
+{"o":0.0000014644,"h":0.0000015267,"l":0.0000013731,"c":0.0000013938,"v":6181617.9069005912,"t":1711429200}
+{"o":0.0000013938,"h":0.0000014083,"l":0.0000012562,"c":0.0000012582,"v":5465048.8156558014,"t":1711432800}
+{"o":0.0000012582,"h":0.0000012698,"l":0.000001251,"c":0.0000012678,"v":198797.010089623,"t":1711436400}
+{"o":0.0000012678,"h":0.0000012793,"l":0.0000012075,"c":0.000001211,"v":5858565.6053376049,"t":1711440000}
+{"o":0.000001211,"h":0.0000012699,"l":0.000001203,"c":0.0000012525,"v":2921969.069412075,"t":1711443600}
+{"o":0.0000012525,"h":0.0000012629,"l":0.0000012421,"c":0.0000012587,"v":780194.272318991,"t":1711447200}
+{"o":0.0000012587,"h":0.0000012651,"l":0.0000012492,"c":0.0000012585,"v":243168.076090441,"t":1711450800}
+{"o":0.0000012585,"h":0.0000012679,"l":0.0000012394,"c":0.0000012527,"v":512016.96497234,"t":1711454400}
+{"o":0.0000012527,"h":0.000001365,"l":0.0000012496,"c":0.0000013561,"v":5611590.8891136236,"t":1711458000}
+{"o":0.0000013561,"h":0.0000013789,"l":0.0000011115,"c":0.0000011196,"v":10746664.8345858976,"t":1711461600}
+{"o":0.0000011196,"h":0.0000011643,"l":0.0000010579,"c":0.0000011379,"v":8927948.3729783725,"t":1711465200}
+{"o":0.0000011379,"h":0.000001163,"l":0.0000010646,"c":0.0000010895,"v":3947200.5759845981,"t":1711468800}
+{"o":0.0000010895,"h":0.0000010968,"l":0.0000009953,"c":0.0000009977,"v":4745644.80855837,"t":1711472400}
+{"o":0.0000009977,"h":0.0000010006,"l":0.0000009835,"c":0.0000009942,"v":0.0,"t":1711476000}
+{"o":0.0000009942,"h":0.0000010498,"l":0.0000009373,"c":0.0000009481,"v":16902166.7450614981,"t":1711479600}
+{"o":0.0000009481,"h":0.0000009691,"l":0.0000009346,"c":0.0000009597,"v":1899752.6142073199,"t":1711483200}
+{"o":0.0000009597,"h":0.0000009928,"l":0.0000009461,"c":0.0000009751,"v":2743598.606361601,"t":1711486800}
+{"o":0.0000009751,"h":0.0000009829,"l":0.0000009688,"c":0.0000009701,"v":0.0,"t":1711490400}
+{"o":0.0000009701,"h":0.000000989,"l":0.0000009508,"c":0.0000009615,"v":2981168.6244757706,"t":1711494000}
+{"o":0.0000009615,"h":0.0000009709,"l":0.0000006243,"c":0.0000006247,"v":42249939.3536898494,"t":1711497600}
+{"o":0.0000006247,"h":0.000000709,"l":0.0000005024,"c":0.0000005118,"v":35999009.7921885103,"t":1711501200}
+{"o":0.0000005118,"h":0.0000005149,"l":0.0000003848,"c":0.0000004096,"v":49386207.7147850394,"t":1711504800}
+{"o":0.0000004096,"h":0.0000004194,"l":0.0000004025,"c":0.0000004062,"v":2870098.3563375259,"t":1711508400}
+{"o":0.0000004062,"h":0.0000004143,"l":0.0000003897,"c":0.0000003933,"v":5347200.5798658039,"t":1711512000}
+{"o":0.0000003933,"h":0.0000004049,"l":0.0000003906,"c":0.0000004008,"v":1646746.5533681088,"t":1711515600}
+{"o":0.0000004008,"h":0.0000004404,"l":0.0000003931,"c":0.0000004276,"v":16241826.2395728454,"t":1711519200}
+{"o":0.0000004276,"h":0.0000004607,"l":0.0000004269,"c":0.0000004399,"v":9785573.5933417063,"t":1711522800}
+{"o":0.0000004399,"h":0.000000485,"l":0.0000004378,"c":0.0000004844,"v":10366371.7562633567,"t":1711526400}
+{"o":0.0000004844,"h":0.0000006334,"l":0.0000004656,"c":0.0000006248,"v":28481288.8483350426,"t":1711530000}
+{"o":0.0000006248,"h":0.000000658,"l":0.0000006163,"c":0.0000006221,"v":15301278.787311906,"t":1711533600}
+{"o":0.0000006221,"h":0.00000064,"l":0.0000006144,"c":0.0000006183,"v":4373224.6005174369,"t":1711537200}
+{"o":0.0000006183,"h":0.0000006288,"l":0.0000006172,"c":0.0000006254,"v":1836431.7113808128,"t":1711540800}
+{"o":0.0000006254,"h":0.0000006413,"l":0.0000006119,"c":0.0000006312,"v":859897.3021294031,"t":1711544400}
+{"o":0.0000006312,"h":0.0000007741,"l":0.0000006097,"c":0.0000007509,"v":15817022.4292812068,"t":1711548000}
+{"o":0.0000007509,"h":0.0000011209,"l":0.0000007437,"c":0.0000010582,"v":34464449.6939029247,"t":1711551600}
+{"o":0.0000010582,"h":0.0000010633,"l":0.0000008644,"c":0.0000008656,"v":18378772.5946692377,"t":1711555200}
+{"o":0.0000008656,"h":0.000000888,"l":0.0000008599,"c":0.0000008763,"v":1270634.05897542,"t":1711558800}
+{"o":0.0000008763,"h":0.0000008857,"l":0.000000849,"c":0.0000008602,"v":3045111.2485763589,"t":1711562400}
+{"o":0.0000008602,"h":0.0000008618,"l":0.0000008285,"c":0.0000008322,"v":437504.283749601,"t":1711566000}
+{"o":0.0000008322,"h":0.0000009338,"l":0.0000008205,"c":0.0000008837,"v":10183348.7627991252,"t":1711569600}
+{"o":0.0000008837,"h":0.000000893,"l":0.0000008728,"c":0.0000008868,"v":1944070.3960911781,"t":1711573200}
+{"o":0.0000008868,"h":0.0000009097,"l":0.0000008733,"c":0.0000008954,"v":1475713.690724731,"t":1711576800}
+{"o":0.0000008954,"h":0.0000009124,"l":0.0000008277,"c":0.0000008311,"v":9994561.7930632029,"t":1711580400}
+{"o":0.0000008311,"h":0.0000008353,"l":0.0000006472,"c":0.0000006529,"v":11755998.0892168488,"t":1711584000}
+{"o":0.0000006529,"h":0.0000006634,"l":0.000000626,"c":0.0000006348,"v":2182071.3041734109,"t":1711587600}
+{"o":0.0000006348,"h":0.0000006461,"l":0.0000005942,"c":0.0000006045,"v":3257831.3848897121,"t":1711591200}
+{"o":0.0000006045,"h":0.0000006092,"l":0.0000006021,"c":0.0000006035,"v":0.0,"t":1711594800}
+{"o":0.0000006035,"h":0.0000006069,"l":0.0000005978,"c":0.0000005988,"v":0.0,"t":1711598400}
+{"o":0.0000005988,"h":0.0000006005,"l":0.0000005958,"c":0.0000005987,"v":0.0,"t":1711602000}
+{"o":0.0000005987,"h":0.0000006147,"l":0.0000005876,"c":0.0000005976,"v":1720424.2623869369,"t":1711605600}
+{"o":0.0000005976,"h":0.0000006005,"l":0.0000005949,"c":0.0000005961,"v":0.0,"t":1711609200}
+{"o":0.0000005961,"h":0.0000005977,"l":0.0000005925,"c":0.0000005974,"v":0.0,"t":1711612800}
+{"o":0.0000005974,"h":0.0000005987,"l":0.0000005931,"c":0.000000596,"v":0.0,"t":1711616400}
+{"o":0.000000596,"h":0.0000006024,"l":0.0000005948,"c":0.0000005989,"v":0.0,"t":1711620000}
+{"o":0.0000005989,"h":0.0000006056,"l":0.0000005891,"c":0.0000006034,"v":4039176.9981821012,"t":1711623600}
+{"o":0.0000006034,"h":0.0000006109,"l":0.000000522,"c":0.0000005287,"v":11300098.8732166551,"t":1711627200}
+{"o":0.0000005287,"h":0.0000005328,"l":0.0000005164,"c":0.0000005166,"v":1304367.801541165,"t":1711630800}
+{"o":0.0000005166,"h":0.0000006507,"l":0.0000005069,"c":0.0000006375,"v":16588247.4948231727,"t":1711634400}
+{"o":0.0000006375,"h":0.000000696,"l":0.0000006371,"c":0.0000006721,"v":8853631.8244711608,"t":1711638000}
+{"o":0.0000006721,"h":0.0000006815,"l":0.0000006503,"c":0.0000006597,"v":41298.583004566,"t":1711641600}
+{"o":0.0000006597,"h":0.0000006631,"l":0.0000005578,"c":0.0000005584,"v":11562589.6629425492,"t":1711645200}
+{"o":0.0000005584,"h":0.0000005624,"l":0.0000005523,"c":0.0000005573,"v":258098.773663312,"t":1711648800}
+{"o":0.0000005573,"h":0.0000005592,"l":0.0000005503,"c":0.0000005551,"v":93253.162747014,"t":1711652400}
+{"o":0.0000005551,"h":0.0000005688,"l":0.0000005488,"c":0.0000005622,"v":2120826.669407431,"t":1711656000}
+{"o":0.0000005622,"h":0.0000005676,"l":0.0000003851,"c":0.0000003887,"v":34499575.8442208171,"t":1711659600}
+{"o":0.0000003887,"h":0.0000003907,"l":0.0000003832,"c":0.0000003834,"v":0.0,"t":1711663200}
+{"o":0.0000003834,"h":0.000000385,"l":0.000000359,"c":0.0000003621,"v":3751570.2917619566,"t":1711666800}
+{"o":0.0000003621,"h":0.0000003671,"l":0.0000003074,"c":0.0000003183,"v":30681544.5326157361,"t":1711670400}
+{"o":0.0000003183,"h":0.0000003379,"l":0.0000003146,"c":0.0000003368,"v":1388507.862763634,"t":1711674000}
+{"o":0.0000003368,"h":0.0000003615,"l":0.0000003343,"c":0.0000003586,"v":12131383.3531795386,"t":1711677600}
+{"o":0.0000003586,"h":0.0000004106,"l":0.0000003565,"c":0.0000004096,"v":5886493.1174462177,"t":1711681200}
+{"o":0.0000004096,"h":0.0000004205,"l":0.000000408,"c":0.0000004134,"v":3914143.9244050751,"t":1711684800}
+{"o":0.0000004134,"h":0.0000004429,"l":0.0000004121,"c":0.0000004314,"v":7295647.1068689441,"t":1711688400}
+{"o":0.0000004314,"h":0.0000004339,"l":0.0000003852,"c":0.0000003864,"v":18317869.9779827334,"t":1711692000}
+{"o":0.0000003864,"h":0.0000003929,"l":0.0000003386,"c":0.0000003448,"v":2506564.385300843,"t":1711695600}
+{"o":0.0000003448,"h":0.0000003564,"l":0.0000003401,"c":0.0000003473,"v":11180423.8243220095,"t":1711699200}
+{"o":0.0000003473,"h":0.0000003513,"l":0.0000003417,"c":0.0000003462,"v":462963.5033908579,"t":1711702800}
+{"o":0.0000003462,"h":0.0000003468,"l":0.00000034,"c":0.0000003402,"v":1700000.0,"t":1711706400}
+{"o":0.0000003402,"h":0.0000003482,"l":0.0000003385,"c":0.0000003468,"v":1665737.5277773261,"t":1711710000}
+{"o":0.0000003468,"h":0.0000003879,"l":0.0000003414,"c":0.0000003852,"v":20634915.3525669612,"t":1711713600}
+{"o":0.0000003852,"h":0.0000004189,"l":0.0000003823,"c":0.000000415,"v":8188390.7510733046,"t":1711717200}
+{"o":0.000000415,"h":0.0000004178,"l":0.0000004084,"c":0.0000004126,"v":30579.059440297,"t":1711720800}
+{"o":0.0000004126,"h":0.0000004916,"l":0.0000004119,"c":0.0000004905,"v":14074691.0277957283,"t":1711724400}
+{"o":0.0000004905,"h":0.0000005053,"l":0.0000004673,"c":0.0000004736,"v":10787009.5179089978,"t":1711728000}
+{"o":0.0000004736,"h":0.0000004742,"l":0.0000004567,"c":0.0000004574,"v":3305114.3302879371,"t":1711731600}
+{"o":0.0000004574,"h":0.0000004605,"l":0.0000004563,"c":0.0000004569,"v":0.0,"t":1711735200}
+{"o":0.0000004569,"h":0.0000004872,"l":0.0000004489,"c":0.0000004814,"v":7203098.7114564404,"t":1711738800}
+{"o":0.0000004814,"h":0.0000005123,"l":0.0000004757,"c":0.0000005047,"v":2596717.6781601058,"t":1711742400}
+{"o":0.0000005047,"h":0.0000005207,"l":0.0000004819,"c":0.0000004906,"v":10158868.9806480296,"t":1711746000}
+{"o":0.0000004906,"h":0.0000004913,"l":0.0000004763,"c":0.0000004771,"v":1890314.174568881,"t":1711749600}
+{"o":0.0000004771,"h":0.0000004845,"l":0.0000004746,"c":0.0000004823,"v":522701.462586728,"t":1711753200}
+{"o":0.0000004823,"h":0.0000004883,"l":0.0000004764,"c":0.0000004801,"v":1231374.6733889701,"t":1711756800}
+{"o":0.0000004801,"h":0.0000004867,"l":0.0000004641,"c":0.0000004696,"v":4298883.617999007,"t":1711760400}
+{"o":0.0000004696,"h":0.0000004718,"l":0.0000004676,"c":0.0000004705,"v":0.0,"t":1711764000}
+{"o":0.0000004705,"h":0.0000004707,"l":0.0000004657,"c":0.0000004669,"v":225014.960188446,"t":1711767600}
+{"o":0.0000004669,"h":0.0000004769,"l":0.0000004535,"c":0.0000004629,"v":717409.06798142,"t":1711771200}
+{"o":0.0000004629,"h":0.0000006003,"l":0.0000004593,"c":0.000000596,"v":20802875.1271190234,"t":1711774800}
+{"o":0.000000596,"h":0.0000006286,"l":0.0000005494,"c":0.0000005551,"v":12109401.3337341752,"t":1711778400}
+{"o":0.0000005551,"h":0.0000005615,"l":0.0000005526,"c":0.0000005607,"v":0.0,"t":1711782000}
+{"o":0.0000005607,"h":0.0000007124,"l":0.0000005492,"c":0.0000007071,"v":18019609.6456254944,"t":1711785600}
+{"o":0.0000007071,"h":0.0000008102,"l":0.0000006993,"c":0.0000008034,"v":10220590.0483248271,"t":1711789200}
+{"o":0.0000008034,"h":0.0000008323,"l":0.0000007406,"c":0.0000007439,"v":7318051.4920772696,"t":1711792800}
+{"o":0.0000007439,"h":0.000000816,"l":0.0000007337,"c":0.0000008082,"v":5275853.8134229211,"t":1711796400}
+{"o":0.0000008082,"h":0.0000008501,"l":0.0000007972,"c":0.0000008425,"v":9394637.3751915041,"t":1711800000}
+{"o":0.0000008425,"h":0.0000008534,"l":0.0000008402,"c":0.0000008492,"v":394004.727062338,"t":1711803600}
+{"o":0.0000008492,"h":0.0000009386,"l":0.0000008418,"c":0.0000009349,"v":6343136.2601014627,"t":1711807200}
+{"o":0.0000009349,"h":0.0000018378,"l":0.0000009294,"c":0.0000018157,"v":95596212.2678090483,"t":1711810800}
+{"o":0.0000018157,"h":0.0000022059,"l":0.0000017344,"c":0.0000021831,"v":15822465.1100321878,"t":1711814400}
+{"o":0.0000021831,"h":0.0000023481,"l":0.0000015738,"c":0.0000016404,"v":21618991.0789518505,"t":1711818000}
+{"o":0.0000016404,"h":0.0000016778,"l":0.0000016215,"c":0.0000016767,"v":1832415.2203929881,"t":1711821600}
+{"o":0.0000016767,"h":0.0000017425,"l":0.0000016699,"c":0.0000017178,"v":944005.085744051,"t":1711825200}
+{"o":0.0000017178,"h":0.0000017269,"l":0.0000016347,"c":0.0000016422,"v":2824534.1077103433,"t":1711828800}
+{"o":0.0000016422,"h":0.0000016518,"l":0.0000015535,"c":0.0000015628,"v":4307195.4709606767,"t":1711832400}
+{"o":0.0000015628,"h":0.0000015674,"l":0.0000013731,"c":0.0000013827,"v":6640716.9503454668,"t":1711836000}
+{"o":0.0000013827,"h":0.0000014751,"l":0.0000011535,"c":0.0000014679,"v":26579668.8092671409,"t":1711839600}
+{"o":0.0000014679,"h":0.0000014949,"l":0.0000014329,"c":0.0000014505,"v":3007656.1812636857,"t":1711843200}
+{"o":0.0000014505,"h":0.0000015475,"l":0.000001436,"c":0.0000015284,"v":2418427.9270785907,"t":1711846800}
+{"o":0.0000015284,"h":0.000001549,"l":0.0000014763,"c":0.0000014901,"v":1982543.2158119171,"t":1711850400}
+{"o":0.0000014901,"h":0.0000015042,"l":0.000001453,"c":0.0000014668,"v":1025125.075583302,"t":1711854000}
+{"o":0.0000014668,"h":0.0000014806,"l":0.000001421,"c":0.0000014229,"v":2272716.449924631,"t":1711857600}
+{"o":0.0000014229,"h":0.0000014277,"l":0.0000013678,"c":0.0000013763,"v":2162218.9500712673,"t":1711861200}
+{"o":0.0000013763,"h":0.0000013917,"l":0.0000013633,"c":0.0000013898,"v":422289.081065344,"t":1711864800}
+{"o":0.0000013898,"h":0.0000014455,"l":0.0000013742,"c":0.0000014312,"v":1394633.4469690584,"t":1711868400}
+{"o":0.0000014312,"h":0.0000014397,"l":0.0000014136,"c":0.0000014168,"v":1062753.7540014791,"t":1711872000}
+{"o":0.0000014168,"h":0.0000014275,"l":0.0000013533,"c":0.0000013572,"v":2592935.5516771129,"t":1711875600}
+{"o":0.0000013572,"h":0.0000013709,"l":0.0000012654,"c":0.0000012723,"v":3942144.8248507134,"t":1711879200}
+{"o":0.0000012723,"h":0.000001277,"l":0.0000012384,"c":0.0000012481,"v":1484527.8293954763,"t":1711882800}
+{"o":0.0000012481,"h":0.0000012905,"l":0.0000012278,"c":0.0000012335,"v":4017324.4914040528,"t":1711886400}
+{"o":0.0000012335,"h":0.000001249,"l":0.000001219,"c":0.0000012383,"v":538870.598816728,"t":1711890000}
+{"o":0.0000012383,"h":0.000001246,"l":0.0000011677,"c":0.0000011795,"v":3137190.3603764032,"t":1711893600}
+{"o":0.0000011795,"h":0.0000011866,"l":0.0000011655,"c":0.0000011826,"v":678182.679525331,"t":1711897200}
+{"o":0.0000011826,"h":0.0000011979,"l":0.0000011759,"c":0.0000011919,"v":369764.778578118,"t":1711900800}
+{"o":0.0000011919,"h":0.0000011997,"l":0.0000009189,"c":0.0000009207,"v":14749867.5856711715,"t":1711904400}
+{"o":0.0000009207,"h":0.0000009362,"l":0.0000008993,"c":0.0000009042,"v":4157823.256938077,"t":1711908000}
+{"o":0.0000009042,"h":0.0000009065,"l":0.0000008812,"c":0.0000008876,"v":701509.4024664219,"t":1711911600}
+{"o":0.0000008876,"h":0.0000009891,"l":0.0000008564,"c":0.0000009341,"v":12929103.4628653992,"t":1711915200}
+{"o":0.0000009341,"h":0.0000009384,"l":0.0000009157,"c":0.0000009173,"v":1480430.5424045241,"t":1711918800}
+{"o":0.0000009173,"h":0.0000009211,"l":0.0000009036,"c":0.0000009061,"v":133737.975876415,"t":1711922400}
+{"o":0.0000009061,"h":0.0000009093,"l":0.0000008928,"c":0.0000008986,"v":0.0,"t":1711926000}
+{"o":0.0000008986,"h":0.0000009495,"l":0.0000008941,"c":0.0000009439,"v":2649381.1981951995,"t":1711929600}
+{"o":0.0000009439,"h":0.0000010371,"l":0.0000009327,"c":0.0000010148,"v":6245634.477082816,"t":1711933200}
+{"o":0.0000010148,"h":0.0000010596,"l":0.0000010096,"c":0.0000010564,"v":2152619.3242419921,"t":1711936800}
+{"o":0.0000010564,"h":0.0000011594,"l":0.0000010518,"c":0.0000011469,"v":4685228.2679407969,"t":1711940400}
+{"o":0.0000011469,"h":0.0000011685,"l":0.0000011395,"c":0.0000011638,"v":398748.204230042,"t":1711944000}
+{"o":0.0000011638,"h":0.0000012088,"l":0.0000011291,"c":0.0000011704,"v":313368.413600073,"t":1711947600}
+{"o":0.0000011704,"h":0.0000011931,"l":0.0000011477,"c":0.0000011683,"v":343419.737616483,"t":1711951200}
+{"o":0.0000011683,"h":0.0000011868,"l":0.0000011583,"c":0.0000011741,"v":617477.876602598,"t":1711954800}
+{"o":0.0000011741,"h":0.0000011911,"l":0.0000011585,"c":0.0000011843,"v":350219.946170349,"t":1711958400}
+{"o":0.0000011843,"h":0.0000012381,"l":0.0000011746,"c":0.0000012335,"v":2849899.4981696215,"t":1711962000}
+{"o":0.0000012335,"h":0.0000013003,"l":0.000001228,"c":0.0000012892,"v":2538552.1262776293,"t":1711965600}
+{"o":0.0000012892,"h":0.0000015225,"l":0.0000012827,"c":0.0000015135,"v":9381250.4221548103,"t":1711969200}
+{"o":0.0000015135,"h":0.0000015258,"l":0.0000014912,"c":0.0000015109,"v":1179894.009216906,"t":1711972800}
+{"o":0.0000015109,"h":0.0000015443,"l":0.0000011875,"c":0.0000011937,"v":13853837.8381674364,"t":1711976400}
+{"o":0.0000011937,"h":0.0000012331,"l":0.0000011503,"c":0.0000011878,"v":833419.7790189451,"t":1711980000}
+{"o":0.0000011878,"h":0.000001237,"l":0.000001107,"c":0.0000011297,"v":8000063.2122287005,"t":1711983600}
+{"o":0.0000011297,"h":0.0000011352,"l":0.0000009597,"c":0.0000009823,"v":10328809.3870928735,"t":1711987200}
+{"o":0.0000009823,"h":0.0000009992,"l":0.0000009703,"c":0.000000987,"v":862573.5599832878,"t":1711990800}
+{"o":0.000000987,"h":0.0000010022,"l":0.000000975,"c":0.000000989,"v":554337.3495463199,"t":1711994400}
+{"o":0.000000989,"h":0.0000010448,"l":0.0000009688,"c":0.0000010207,"v":1711094.4999962307,"t":1711998000}
+{"o":0.0000010207,"h":0.0000011462,"l":0.0000010182,"c":0.0000011318,"v":6655296.0659535173,"t":1712001600}
+{"o":0.0000011318,"h":0.0000011393,"l":0.000001103,"c":0.0000011292,"v":2764435.2048436319,"t":1712005200}
+{"o":0.0000011292,"h":0.0000011338,"l":0.0000011037,"c":0.000001108,"v":1085315.3393228331,"t":1712008800}
+{"o":0.000001108,"h":0.0000012027,"l":0.0000011026,"c":0.0000012023,"v":4493616.8582600569,"t":1712012400}
+{"o":0.0000012023,"h":0.000001279,"l":0.0000011676,"c":0.0000012702,"v":5997727.5446678465,"t":1712016000}
+{"o":0.0000012702,"h":0.0000012831,"l":0.000001238,"c":0.0000012502,"v":1380349.739930213,"t":1712019600}
+{"o":0.0000012502,"h":0.0000013071,"l":0.0000012214,"c":0.0000012532,"v":81563.921807252,"t":1712023200}
+{"o":0.0000012532,"h":0.0000012767,"l":0.0000012338,"c":0.0000012665,"v":2474755.258717251,"t":1712026800}
+{"o":0.0000012665,"h":0.0000012871,"l":0.0000012526,"c":0.0000012769,"v":198711.040234666,"t":1712030400}
+{"o":0.0000012769,"h":0.0000015319,"l":0.0000012516,"c":0.0000014531,"v":18114966.4656624161,"t":1712034000}
+{"o":0.0000014531,"h":0.0000015111,"l":0.0000014323,"c":0.0000014959,"v":4511168.5855303984,"t":1712037600}
+{"o":0.0000014959,"h":0.0000016466,"l":0.0000014912,"c":0.0000016429,"v":3337087.5704686986,"t":1712041200}
+{"o":0.0000016429,"h":0.0000016816,"l":0.0000016263,"c":0.0000016688,"v":2215782.9542791652,"t":1712044800}
+{"o":0.0000016688,"h":0.0000016826,"l":0.0000016056,"c":0.0000016287,"v":2135909.0628451882,"t":1712048400}
+{"o":0.0000016287,"h":0.0000016561,"l":0.000001417,"c":0.0000014308,"v":6915927.1647090102,"t":1712052000}
+{"o":0.0000014308,"h":0.0000014602,"l":0.0000014239,"c":0.0000014375,"v":684837.925199918,"t":1712055600}
+{"o":0.0000014375,"h":0.0000014499,"l":0.0000014169,"c":0.0000014388,"v":6602.798702707,"t":1712059200}
+{"o":0.0000014388,"h":0.0000014649,"l":0.000001432,"c":0.0000014429,"v":0.0,"t":1712062800}
+{"o":0.0000014429,"h":0.0000014546,"l":0.0000014128,"c":0.0000014326,"v":472790.384319535,"t":1712066400}
+{"o":0.0000014326,"h":0.0000015067,"l":0.0000014189,"c":0.0000014733,"v":1731021.7605519632,"t":1712070000}
+{"o":0.0000014733,"h":0.0000015162,"l":0.0000014419,"c":0.0000014861,"v":1012147.635592154,"t":1712073600}
+{"o":0.0000014861,"h":0.0000015473,"l":0.0000014692,"c":0.0000015159,"v":813633.809344592,"t":1712077200}
+{"o":0.0000015159,"h":0.0000015813,"l":0.0000014925,"c":0.0000015103,"v":3461141.0449514901,"t":1712080800}
+{"o":0.0000015103,"h":0.0000015171,"l":0.0000014446,"c":0.000001453,"v":2476686.1485268502,"t":1712084400}
+{"o":0.000001453,"h":0.0000014693,"l":0.0000012181,"c":0.0000012433,"v":15977580.0981168263,"t":1712088000}
+{"o":0.0000012433,"h":0.0000012654,"l":0.0000012391,"c":0.0000012532,"v":537086.6942183319,"t":1712091600}
+{"o":0.0000012532,"h":0.0000012587,"l":0.0000012296,"c":0.0000012373,"v":1080053.1130752531,"t":1712095200}
+{"o":0.0000012373,"h":0.0000012608,"l":0.0000011767,"c":0.0000011944,"v":1276374.5005569439,"t":1712098800}
+{"o":0.0000011944,"h":0.0000012302,"l":0.000001089,"c":0.0000011672,"v":7197127.4871535413,"t":1712102400}
+{"o":0.0000011672,"h":0.0000012474,"l":0.0000011355,"c":0.0000012026,"v":3050110.6078198738,"t":1712106000}
+{"o":0.0000012026,"h":0.0000012547,"l":0.0000011947,"c":0.000001241,"v":201136.428984475,"t":1712109600}
+{"o":0.000001241,"h":0.0000012509,"l":0.0000011841,"c":0.0000011882,"v":1670570.3691757948,"t":1712113200}
+{"o":0.0000011882,"h":0.0000012687,"l":0.000001183,"c":0.0000012303,"v":4211147.5591412503,"t":1712116800}
+{"o":0.0000012303,"h":0.0000012386,"l":0.0000011893,"c":0.0000011908,"v":596906.5255596139,"t":1712120400}
+{"o":0.0000011908,"h":0.0000012681,"l":0.0000011701,"c":0.0000012491,"v":1910070.4752930659,"t":1712124000}
+{"o":0.0000012491,"h":0.0000012586,"l":0.0000012171,"c":0.0000012285,"v":1298605.6420280989,"t":1712127600}
+{"o":0.0000012285,"h":0.0000012827,"l":0.0000012168,"c":0.0000012672,"v":2708937.1832585484,"t":1712131200}
+{"o":0.0000012672,"h":0.0000012736,"l":0.0000012496,"c":0.0000012622,"v":321424.594166524,"t":1712134800}
+{"o":0.0000012622,"h":0.0000012827,"l":0.0000012471,"c":0.0000012669,"v":658042.27297759,"t":1712138400}
+{"o":0.0000012669,"h":0.0000012819,"l":0.0000012594,"c":0.0000012669,"v":394302.896018804,"t":1712142000}
+{"o":0.0000012669,"h":0.0000012745,"l":0.0000012586,"c":0.0000012654,"v":0.0,"t":1712145600}
+{"o":0.0000012654,"h":0.0000012757,"l":0.0000011917,"c":0.0000012066,"v":3157420.0209114961,"t":1712149200}
+{"o":0.0000012066,"h":0.0000012232,"l":0.0000011772,"c":0.0000011996,"v":39722.522257697,"t":1712152800}
+{"o":0.0000011996,"h":0.0000012179,"l":0.0000011562,"c":0.0000011786,"v":2879051.786238099,"t":1712156400}
+{"o":0.0000011786,"h":0.0000014762,"l":0.0000011666,"c":0.000001465,"v":11262295.3079530653,"t":1712160000}
+{"o":0.000001465,"h":0.0000015092,"l":0.0000013697,"c":0.0000014867,"v":9416686.398851214,"t":1712163600}
+{"o":0.0000014867,"h":0.0000015152,"l":0.0000013743,"c":0.0000013928,"v":4031700.7832108769,"t":1712167200}
+{"o":0.0000013928,"h":0.0000014118,"l":0.0000013674,"c":0.0000013772,"v":855189.774553207,"t":1712170800}
+{"o":0.0000013772,"h":0.0000014001,"l":0.0000012597,"c":0.0000012764,"v":4394270.356983576,"t":1712174400}
+{"o":0.0000012764,"h":0.0000015159,"l":0.000001212,"c":0.0000013881,"v":17310894.9121595584,"t":1712178000}
+{"o":0.0000013881,"h":0.0000013951,"l":0.0000013657,"c":0.000001382,"v":223088.738581568,"t":1712181600}
+{"o":0.000001382,"h":0.0000014547,"l":0.000001377,"c":0.0000014332,"v":3473367.7150561051,"t":1712185200}
+{"o":0.0000014332,"h":0.0000014372,"l":0.0000013335,"c":0.0000013385,"v":4632597.1479612906,"t":1712188800}
+{"o":0.0000013385,"h":0.0000013559,"l":0.0000012693,"c":0.0000012764,"v":961460.694191014,"t":1712192400}
+{"o":0.0000012764,"h":0.0000012996,"l":0.0000010624,"c":0.0000010775,"v":15351926.7762689013,"t":1712196000}
+{"o":0.0000010775,"h":0.0000011972,"l":0.0000010626,"c":0.0000011916,"v":8340656.2260557376,"t":1712199600}
+{"o":0.0000011916,"h":0.0000012108,"l":0.0000011867,"c":0.000001189,"v":0.0,"t":1712203200}
+{"o":0.000001189,"h":0.0000011926,"l":0.0000011793,"c":0.0000011836,"v":0.0,"t":1712206800}
+{"o":0.0000011836,"h":0.000001222,"l":0.000001172,"c":0.0000012118,"v":56340.444214091,"t":1712210400}
+{"o":0.0000012118,"h":0.0000012223,"l":0.0000012003,"c":0.0000012133,"v":441366.824983827,"t":1712214000}
+{"o":0.0000012133,"h":0.0000012162,"l":0.0000012042,"c":0.0000012088,"v":0.0,"t":1712217600}
+{"o":0.0000012088,"h":0.0000012227,"l":0.0000012028,"c":0.0000012072,"v":62504.0,"t":1712221200}
+{"o":0.0000012072,"h":0.0000012284,"l":0.000001196,"c":0.0000012223,"v":680894.122982729,"t":1712224800}
+{"o":0.0000012223,"h":0.0000012291,"l":0.0000011599,"c":0.0000011652,"v":2711106.7675330159,"t":1712228400}
+{"o":0.0000011652,"h":0.0000011694,"l":0.0000010961,"c":0.0000011093,"v":3991143.3357269978,"t":1712232000}
+{"o":0.0000011093,"h":0.000001131,"l":0.000001072,"c":0.0000011097,"v":459884.013881449,"t":1712235600}
+{"o":0.0000011097,"h":0.0000011153,"l":0.0000010922,"c":0.0000011059,"v":313572.589984013,"t":1712239200}
+{"o":0.0000011059,"h":0.0000011542,"l":0.000001082,"c":0.0000011507,"v":7025347.8838326484,"t":1712242800}
+{"o":0.0000011507,"h":0.0000011572,"l":0.0000011035,"c":0.0000011206,"v":3200486.257826732,"t":1712246400}
+{"o":0.0000011206,"h":0.0000011268,"l":0.0000010719,"c":0.000001073,"v":2626354.624615611,"t":1712250000}
+{"o":0.000001073,"h":0.0000011031,"l":0.0000010534,"c":0.0000010976,"v":3258640.0400129287,"t":1712253600}
+{"o":0.0000010976,"h":0.0000011189,"l":0.0000010667,"c":0.0000010757,"v":1252040.5686014949,"t":1712257200}
+{"o":0.0000010757,"h":0.0000011047,"l":0.0000009874,"c":0.0000010052,"v":3829901.1446540952,"t":1712260800}
+{"o":0.0000010052,"h":0.0000010247,"l":0.0000009809,"c":0.0000010194,"v":2639818.7456193077,"t":1712264400}
+{"o":0.0000010194,"h":0.0000010231,"l":0.0000010094,"c":0.0000010148,"v":754597.1449701679,"t":1712268000}
+{"o":0.0000010148,"h":0.0000010179,"l":0.0000009181,"c":0.0000009196,"v":5810556.2829100145,"t":1712271600}
+{"o":0.0000009196,"h":0.0000009251,"l":0.0000009046,"c":0.0000009076,"v":270159.915833319,"t":1712275200}
+{"o":0.0000009076,"h":0.0000009261,"l":0.0000009004,"c":0.0000009155,"v":87408.140956076,"t":1712278800}
+{"o":0.0000009155,"h":0.0000009414,"l":0.0000008778,"c":0.0000009013,"v":1715902.2258970679,"t":1712282400}
+{"o":0.0000009013,"h":0.0000009043,"l":0.0000008588,"c":0.0000008633,"v":2134077.5880006622,"t":1712286000}
+{"o":0.0000008633,"h":0.0000008847,"l":0.0000008573,"c":0.0000008755,"v":0.0,"t":1712289600}
+{"o":0.0000008755,"h":0.0000008952,"l":0.0000008296,"c":0.0000008475,"v":811112.676483452,"t":1712293200}
+{"o":0.0000008475,"h":0.0000008529,"l":0.0000008409,"c":0.000000849,"v":47112.477878043,"t":1712296800}
+{"o":0.000000849,"h":0.0000008629,"l":0.0000008461,"c":0.0000008498,"v":0.0,"t":1712300400}
+{"o":0.0000008498,"h":0.0000008657,"l":0.0000008366,"c":0.000000857,"v":700000.0,"t":1712304000}
+{"o":0.000000857,"h":0.0000008674,"l":0.000000824,"c":0.0000008271,"v":843250.9178747931,"t":1712307600}
+{"o":0.0000008271,"h":0.00000084,"l":0.0000006371,"c":0.0000006412,"v":22305005.6158961132,"t":1712311200}
+{"o":0.0000006412,"h":0.0000006523,"l":0.0000006316,"c":0.0000006487,"v":3349278.0671821181,"t":1712314800}
+{"o":0.0000006487,"h":0.0000006737,"l":0.0000006362,"c":0.0000006439,"v":305024.471130702,"t":1712318400}
+{"o":0.0000006439,"h":0.0000006773,"l":0.0000006247,"c":0.0000006598,"v":1867100.4880782359,"t":1712322000}
+{"o":0.0000006598,"h":0.0000006716,"l":0.000000646,"c":0.0000006624,"v":330093.996056582,"t":1712325600}
+{"o":0.0000006624,"h":0.0000006814,"l":0.0000006581,"c":0.0000006664,"v":1172146.8454616568,"t":1712329200}
+{"o":0.0000006664,"h":0.0000006792,"l":0.0000006605,"c":0.0000006694,"v":186399.670320014,"t":1712332800}
+{"o":0.0000006694,"h":0.0000006804,"l":0.0000006563,"c":0.0000006627,"v":721006.85929558,"t":1712336400}
+{"o":0.0000006627,"h":0.0000006659,"l":0.0000006563,"c":0.000000657,"v":0.0,"t":1712340000}
+{"o":0.000000657,"h":0.00000066,"l":0.0000006488,"c":0.0000006539,"v":0.0,"t":1712343600}
+{"o":0.0000006539,"h":0.0000006555,"l":0.0000006417,"c":0.0000006455,"v":3940000.0,"t":1712347200}
+{"o":0.0000006455,"h":0.0000006485,"l":0.0000006242,"c":0.0000006338,"v":79277.292196544,"t":1712350800}
+{"o":0.0000006338,"h":0.0000006372,"l":0.0000006195,"c":0.0000006245,"v":1046408.8992511759,"t":1712354400}
+{"o":0.0000006245,"h":0.0000006266,"l":0.0000006121,"c":0.0000006166,"v":1520752.8549242581,"t":1712358000}
+{"o":0.0000006166,"h":0.0000006196,"l":0.0000005984,"c":0.0000006028,"v":2256668.2387397569,"t":1712361600}
+{"o":0.0000006028,"h":0.000000613,"l":0.000000596,"c":0.0000006019,"v":2704352.4118554019,"t":1712365200}
+{"o":0.0000006019,"h":0.0000006064,"l":0.0000005994,"c":0.0000006051,"v":0.0,"t":1712368800}
+{"o":0.0000006051,"h":0.0000006066,"l":0.0000005962,"c":0.0000005979,"v":0.0,"t":1712372400}
+{"o":0.0000005979,"h":0.0000006014,"l":0.0000005905,"c":0.0000005924,"v":30134.90577215,"t":1712376000}
+{"o":0.0000005924,"h":0.000000601,"l":0.0000005838,"c":0.000000593,"v":108480.176210568,"t":1712379600}
+{"o":0.000000593,"h":0.000000595,"l":0.0000005214,"c":0.0000005223,"v":12262553.4181789644,"t":1712383200}
+{"o":0.0000005223,"h":0.000000527,"l":0.0000005216,"c":0.000000524,"v":0.0,"t":1712386800}
+{"o":0.000000524,"h":0.0000005264,"l":0.0000004971,"c":0.000000498,"v":1138232.4888196569,"t":1712390400}
+{"o":0.000000498,"h":0.0000005081,"l":0.0000004962,"c":0.0000005073,"v":770492.021182232,"t":1712394000}
+{"o":0.0000005073,"h":0.00000051,"l":0.0000005052,"c":0.0000005077,"v":0.0,"t":1712397600}
+{"o":0.0000005077,"h":0.0000005104,"l":0.0000005061,"c":0.0000005089,"v":0.0,"t":1712401200}
+{"o":0.0000005089,"h":0.0000005127,"l":0.0000005003,"c":0.0000005038,"v":198076.997262114,"t":1712404800}
+{"o":0.0000005038,"h":0.000000511,"l":0.0000004854,"c":0.0000004892,"v":4448569.058284401,"t":1712408400}
+{"o":0.0000004892,"h":0.0000004915,"l":0.0000004839,"c":0.0000004862,"v":0.0,"t":1712412000}
+{"o":0.0000004862,"h":0.0000004871,"l":0.0000004704,"c":0.0000004745,"v":10461.707743766,"t":1712415600}
+{"o":0.0000004745,"h":0.0000004989,"l":0.0000004695,"c":0.000000496,"v":3154664.2962834421,"t":1712419200}
+{"o":0.000000496,"h":0.0000005022,"l":0.0000004897,"c":0.0000004929,"v":138925.64744282,"t":1712422800}
+{"o":0.0000004929,"h":0.0000004963,"l":0.0000004907,"c":0.0000004933,"v":43970.605640577,"t":1712426400}
+{"o":0.0000004933,"h":0.0000004943,"l":0.0000004743,"c":0.0000004786,"v":8780939.5426496267,"t":1712430000}
+{"o":0.0000004786,"h":0.0000004836,"l":0.0000004755,"c":0.0000004776,"v":1154215.773220222,"t":1712433600}
+{"o":0.0000004776,"h":0.0000004911,"l":0.0000004758,"c":0.0000004889,"v":2054095.0567038979,"t":1712437200}
+{"o":0.0000004889,"h":0.0000004973,"l":0.0000004852,"c":0.0000004925,"v":162245.989398309,"t":1712440800}
+{"o":0.0000004925,"h":0.000000531,"l":0.0000004881,"c":0.0000005298,"v":10477580.1243308112,"t":1712444400}
+{"o":0.0000005298,"h":0.0000005751,"l":0.0000005288,"c":0.0000005667,"v":282658.7210477151,"t":1712448000}
+{"o":0.0000005667,"h":0.0000005754,"l":0.0000005527,"c":0.0000005618,"v":53644.274325385,"t":1712451600}
+{"o":0.0000005618,"h":0.0000006102,"l":0.0000005589,"c":0.0000006086,"v":7114782.1554727349,"t":1712455200}
+{"o":0.0000006086,"h":0.000000622,"l":0.0000006035,"c":0.0000006204,"v":99333.31184757,"t":1712458800}
+{"o":0.0000006204,"h":0.0000006228,"l":0.0000006125,"c":0.0000006209,"v":0.0,"t":1712462400}
+{"o":0.0000006209,"h":0.0000006243,"l":0.0000006155,"c":0.0000006209,"v":47188.411588001,"t":1712466000}
+{"o":0.0000006209,"h":0.0000006379,"l":0.0000006177,"c":0.0000006365,"v":1626083.4803821549,"t":1712469600}
+{"o":0.0000006365,"h":0.000000638,"l":0.0000006343,"c":0.0000006358,"v":0.0,"t":1712473200}
+{"o":0.0000006358,"h":0.0000006403,"l":0.0000006318,"c":0.0000006374,"v":174561.503339877,"t":1712476800}
+{"o":0.0000006374,"h":0.0000006433,"l":0.0000006356,"c":0.0000006402,"v":0.0,"t":1712480400}
+{"o":0.0000006402,"h":0.0000006426,"l":0.0000006352,"c":0.0000006359,"v":141113.838907248,"t":1712484000}
+{"o":0.0000006359,"h":0.0000006413,"l":0.0000006331,"c":0.0000006374,"v":228446.256877091,"t":1712487600}
+{"o":0.0000006374,"h":0.000000642,"l":0.0000006342,"c":0.0000006361,"v":0.0,"t":1712491200}
+{"o":0.0000006361,"h":0.0000006378,"l":0.0000006331,"c":0.0000006346,"v":0.0,"t":1712494800}
+{"o":0.0000006346,"h":0.0000006384,"l":0.0000006317,"c":0.0000006337,"v":0.0,"t":1712498400}
+{"o":0.0000006337,"h":0.0000007141,"l":0.0000006296,"c":0.0000007136,"v":7403964.9070712877,"t":1712502000}
+{"o":0.0000007136,"h":0.000000739,"l":0.0000007021,"c":0.0000007306,"v":2600053.5083151427,"t":1712505600}
+{"o":0.0000007306,"h":0.0000007419,"l":0.0000007281,"c":0.0000007401,"v":6754.640305748,"t":1712509200}
+{"o":0.0000007401,"h":0.0000007505,"l":0.0000007282,"c":0.0000007358,"v":16389.110095163,"t":1712512800}
+{"o":0.0000007358,"h":0.0000007564,"l":0.0000007308,"c":0.0000007531,"v":2609533.665434056,"t":1712516400}
+{"o":0.0000007531,"h":0.0000008453,"l":0.0000007478,"c":0.0000008391,"v":6326404.5993565861,"t":1712520000}
+{"o":0.0000008391,"h":0.0000008757,"l":0.0000008353,"c":0.0000008734,"v":2788799.6648224709,"t":1712523600}
+{"o":0.0000008734,"h":0.0000008829,"l":0.0000008594,"c":0.0000008662,"v":841049.564935168,"t":1712527200}
+{"o":0.0000008662,"h":0.0000008681,"l":0.0000008366,"c":0.0000008391,"v":2292015.3461810299,"t":1712530800}
+{"o":0.0000008391,"h":0.0000008561,"l":0.0000008201,"c":0.0000008303,"v":35059.915849638,"t":1712534400}
+{"o":0.0000008303,"h":0.0000008359,"l":0.0000008231,"c":0.0000008332,"v":0.0,"t":1712538000}
+{"o":0.0000008332,"h":0.0000008733,"l":0.0000008277,"c":0.0000008635,"v":2545068.0114982771,"t":1712541600}
+{"o":0.0000008635,"h":0.000000876,"l":0.0000008596,"c":0.0000008663,"v":0.0,"t":1712545200}
+{"o":0.0000008663,"h":0.0000008706,"l":0.0000008545,"c":0.0000008595,"v":723044.738662921,"t":1712548800}
+{"o":0.0000008595,"h":0.0000008659,"l":0.0000008351,"c":0.0000008364,"v":2119666.9433193998,"t":1712552400}
+{"o":0.0000008364,"h":0.0000008407,"l":0.000000822,"c":0.0000008294,"v":131219.244503138,"t":1712556000}
+{"o":0.0000008294,"h":0.0000008322,"l":0.0000007669,"c":0.0000007837,"v":4340860.3134570401,"t":1712559600}
+{"o":0.0000007837,"h":0.0000007856,"l":0.0000007652,"c":0.0000007682,"v":0.0,"t":1712563200}
+{"o":0.0000007682,"h":0.0000007728,"l":0.0000007603,"c":0.0000007708,"v":0.0,"t":1712566800}
+{"o":0.0000007708,"h":0.0000007758,"l":0.000000766,"c":0.0000007701,"v":0.0,"t":1712570400}
+{"o":0.0000007701,"h":0.000000776,"l":0.0000007682,"c":0.0000007725,"v":0.0,"t":1712574000}
+{"o":0.0000007725,"h":0.0000007939,"l":0.0000007405,"c":0.0000007535,"v":2633125.237107107,"t":1712577600}
+{"o":0.0000007535,"h":0.00000076,"l":0.000000733,"c":0.000000751,"v":0.0,"t":1712581200}
+{"o":0.000000751,"h":0.0000007663,"l":0.0000007424,"c":0.0000007467,"v":185508.887670352,"t":1712584800}
+{"o":0.0000007467,"h":0.0000007515,"l":0.0000007392,"c":0.000000745,"v":59311.89,"t":1712588400}
+{"o":0.000000745,"h":0.0000007573,"l":0.0000007306,"c":0.0000007543,"v":553513.267929935,"t":1712592000}
+{"o":0.0000007543,"h":0.0000007607,"l":0.0000007253,"c":0.0000007581,"v":0.0,"t":1712595600}
+{"o":0.0000007581,"h":0.000000764,"l":0.0000007494,"c":0.0000007633,"v":310286.053806033,"t":1712599200}
+{"o":0.0000007633,"h":0.0000007697,"l":0.0000007608,"c":0.0000007663,"v":0.0,"t":1712602800}
+{"o":0.0000007663,"h":0.0000007698,"l":0.0000007613,"c":0.0000007641,"v":0.0,"t":1712606400}
+{"o":0.0000007641,"h":0.0000007651,"l":0.000000748,"c":0.0000007491,"v":860000.0,"t":1712610000}
+{"o":0.0000007491,"h":0.0000007543,"l":0.0000007395,"c":0.0000007444,"v":1035549.915536681,"t":1712613600}
+{"o":0.0000007444,"h":0.0000007491,"l":0.0000007351,"c":0.0000007462,"v":0.0,"t":1712617200}
+{"o":0.0000007462,"h":0.000000756,"l":0.0000007445,"c":0.0000007492,"v":0.0,"t":1712620800}
+{"o":0.0000007492,"h":0.0000007556,"l":0.0000007468,"c":0.0000007522,"v":0.0,"t":1712624400}
+{"o":0.0000007522,"h":0.0000007549,"l":0.0000007469,"c":0.0000007515,"v":0.0,"t":1712628000}
+{"o":0.0000007515,"h":0.0000007652,"l":0.0000007415,"c":0.0000007517,"v":213865.003083985,"t":1712631600}
+{"o":0.0000007517,"h":0.0000007558,"l":0.0000007489,"c":0.0000007511,"v":0.0,"t":1712635200}
+{"o":0.0000007511,"h":0.0000007531,"l":0.0000007437,"c":0.0000007495,"v":0.0,"t":1712638800}
+{"o":0.0000007495,"h":0.0000007698,"l":0.0000007474,"c":0.0000007657,"v":1321211.149528241,"t":1712642400}
+{"o":0.0000007657,"h":0.0000007726,"l":0.0000007635,"c":0.0000007688,"v":0.0,"t":1712646000}
+{"o":0.0000007688,"h":0.00000079,"l":0.000000765,"c":0.0000007679,"v":1039435.205464978,"t":1712649600}
+{"o":0.0000007679,"h":0.0000007728,"l":0.0000007515,"c":0.0000007568,"v":2639967.2201777212,"t":1712653200}
+{"o":0.0000007568,"h":0.0000007603,"l":0.0000007446,"c":0.0000007474,"v":575859.81482874,"t":1712656800}
+{"o":0.0000007474,"h":0.0000007577,"l":0.0000007425,"c":0.0000007536,"v":212203.542976997,"t":1712660400}
+{"o":0.0000007536,"h":0.0000007635,"l":0.0000007514,"c":0.0000007555,"v":0.0,"t":1712664000}
+{"o":0.0000007555,"h":0.000000766,"l":0.0000007537,"c":0.0000007652,"v":0.0,"t":1712667600}
+{"o":0.0000007652,"h":0.0000007827,"l":0.0000007365,"c":0.0000007507,"v":81189.34810077,"t":1712671200}
+{"o":0.0000007507,"h":0.0000007631,"l":0.0000007362,"c":0.0000007379,"v":800000.0,"t":1712674800}
+{"o":0.0000007379,"h":0.0000007415,"l":0.0000007295,"c":0.0000007319,"v":0.0,"t":1712678400}
+{"o":0.0000007319,"h":0.0000007472,"l":0.0000007168,"c":0.0000007334,"v":728268.407432648,"t":1712682000}
+{"o":0.0000007334,"h":0.0000007406,"l":0.0000007195,"c":0.0000007272,"v":1176029.804642377,"t":1712685600}
+{"o":0.0000007272,"h":0.0000007317,"l":0.0000007033,"c":0.0000007059,"v":2529373.285359541,"t":1712689200}
+{"o":0.0000007059,"h":0.0000007079,"l":0.0000006899,"c":0.0000006939,"v":428854.935812544,"t":1712692800}
+{"o":0.0000006939,"h":0.0000006994,"l":0.0000006719,"c":0.0000006775,"v":1967588.5845395729,"t":1712696400}
+{"o":0.0000006775,"h":0.0000006817,"l":0.0000006741,"c":0.000000678,"v":0.0,"t":1712700000}
+{"o":0.000000678,"h":0.0000006856,"l":0.000000675,"c":0.0000006839,"v":0.0,"t":1712703600}
+{"o":0.0000006839,"h":0.0000006889,"l":0.000000681,"c":0.0000006841,"v":0.0,"t":1712707200}
+{"o":0.0000006841,"h":0.0000006981,"l":0.0000006835,"c":0.0000006854,"v":0.0,"t":1712710800}
+{"o":0.0000006854,"h":0.0000006993,"l":0.0000006815,"c":0.0000006945,"v":0.0,"t":1712714400}
+{"o":0.0000006945,"h":0.0000006979,"l":0.0000006741,"c":0.000000678,"v":456597.742054923,"t":1712718000}
+{"o":0.000000678,"h":0.0000006807,"l":0.0000006705,"c":0.0000006746,"v":151532.754507287,"t":1712721600}
+{"o":0.0000006746,"h":0.0000006786,"l":0.0000006393,"c":0.0000006418,"v":6944010.064330264,"t":1712725200}
+{"o":0.0000006418,"h":0.0000006425,"l":0.0000006342,"c":0.0000006382,"v":0.0,"t":1712728800}
+{"o":0.0000006382,"h":0.0000006392,"l":0.0000006337,"c":0.0000006375,"v":0.0,"t":1712732400}
+{"o":0.0000006375,"h":0.0000006454,"l":0.0000006372,"c":0.0000006446,"v":218.887820602,"t":1712736000}
+{"o":0.0000006446,"h":0.0000006465,"l":0.0000006394,"c":0.0000006433,"v":0.0,"t":1712739600}
+{"o":0.0000006433,"h":0.0000006543,"l":0.0000006418,"c":0.0000006495,"v":0.0,"t":1712743200}
+{"o":0.0000006495,"h":0.0000006512,"l":0.0000006458,"c":0.0000006468,"v":0.0,"t":1712746800}
+{"o":0.0000006468,"h":0.0000006784,"l":0.0000006449,"c":0.0000006652,"v":0.0,"t":1712750400}
+{"o":0.0000006652,"h":0.0000006849,"l":0.0000006026,"c":0.000000604,"v":462385.789979472,"t":1712754000}
+{"o":0.000000604,"h":0.0000006263,"l":0.0000005892,"c":0.0000006109,"v":110866.332866204,"t":1712757600}
+{"o":0.0000006109,"h":0.0000006184,"l":0.0000006094,"c":0.0000006144,"v":0.0,"t":1712761200}
+{"o":0.0000006144,"h":0.000000619,"l":0.0000006004,"c":0.0000006015,"v":0.0,"t":1712764800}
+{"o":0.0000006015,"h":0.000000615,"l":0.000000596,"c":0.0000006034,"v":0.0,"t":1712768400}
+{"o":0.0000006034,"h":0.000000615,"l":0.0000006028,"c":0.0000006117,"v":0.0,"t":1712772000}
+{"o":0.0000006117,"h":0.0000006131,"l":0.0000005932,"c":0.0000005941,"v":1201267.98776187,"t":1712775600}
+{"o":0.0000005941,"h":0.0000005971,"l":0.0000005898,"c":0.0000005941,"v":0.0,"t":1712779200}
+{"o":0.0000005941,"h":0.0000006003,"l":0.0000005849,"c":0.0000005921,"v":319214.812317891,"t":1712782800}
+{"o":0.0000005921,"h":0.0000006126,"l":0.0000005828,"c":0.0000006052,"v":1078056.1043330799,"t":1712786400}
+{"o":0.0000006052,"h":0.00000061,"l":0.0000006004,"c":0.000000606,"v":55356.274477928,"t":1712790000}
+{"o":0.000000606,"h":0.0000006133,"l":0.0000006044,"c":0.0000006099,"v":0.0,"t":1712793600}
+{"o":0.0000006099,"h":0.0000006141,"l":0.0000006005,"c":0.0000006047,"v":43399.634024411,"t":1712797200}
+{"o":0.0000006047,"h":0.0000006079,"l":0.000000599,"c":0.0000006008,"v":0.0,"t":1712800800}
+{"o":0.0000006008,"h":0.0000006038,"l":0.000000599,"c":0.0000006002,"v":0.0,"t":1712804400}
+{"o":0.0000006002,"h":0.000000605,"l":0.0000005939,"c":0.000000595,"v":771691.880631094,"t":1712808000}
+{"o":0.000000595,"h":0.0000005991,"l":0.0000005938,"c":0.0000005944,"v":0.0,"t":1712811600}
+{"o":0.0000005944,"h":0.0000005969,"l":0.0000005903,"c":0.0000005913,"v":0.0,"t":1712815200}
+{"o":0.0000005913,"h":0.0000005933,"l":0.0000005869,"c":0.0000005917,"v":0.0,"t":1712818800}
+{"o":0.0000005917,"h":0.0000005935,"l":0.0000005879,"c":0.0000005916,"v":0.0,"t":1712822400}
+{"o":0.0000005916,"h":0.0000005991,"l":0.00000059,"c":0.0000005986,"v":53813.01655952,"t":1712826000}
+{"o":0.0000005986,"h":0.0000006017,"l":0.0000005959,"c":0.0000006008,"v":0.0,"t":1712829600}
+{"o":0.0000006008,"h":0.0000006088,"l":0.0000005987,"c":0.0000006069,"v":0.0,"t":1712833200}
+{"o":0.0000006069,"h":0.0000006089,"l":0.0000005946,"c":0.0000005982,"v":83311.28805746,"t":1712836800}
+{"o":0.0000005982,"h":0.0000005997,"l":0.0000005859,"c":0.0000005942,"v":0.0,"t":1712840400}
+{"o":0.0000005942,"h":0.0000006036,"l":0.0000005901,"c":0.0000005922,"v":0.0,"t":1712844000}
+{"o":0.0000005922,"h":0.0000006086,"l":0.0000005868,"c":0.0000005928,"v":0.0,"t":1712847600}
+{"o":0.0000005928,"h":0.0000005975,"l":0.0000005854,"c":0.0000005909,"v":0.0,"t":1712851200}
+{"o":0.0000005909,"h":0.0000006013,"l":0.0000005851,"c":0.000000597,"v":46459.417475554,"t":1712854800}
+{"o":0.000000597,"h":0.0000006025,"l":0.0000005915,"c":0.0000005975,"v":751223.726254358,"t":1712858400}
+{"o":0.0000005975,"h":0.0000005997,"l":0.0000005853,"c":0.00000059,"v":322104.747020469,"t":1712862000}
+{"o":0.00000059,"h":0.0000005918,"l":0.0000005768,"c":0.0000005815,"v":2150000.0,"t":1712865600}
+{"o":0.0000005815,"h":0.0000005892,"l":0.0000005795,"c":0.0000005879,"v":0.0,"t":1712869200}
+{"o":0.0000005879,"h":0.0000005898,"l":0.0000005687,"c":0.0000005723,"v":547478.7389905821,"t":1712872800}
+{"o":0.0000005723,"h":0.0000005755,"l":0.0000005713,"c":0.0000005739,"v":0.0,"t":1712876400}
+{"o":0.0000005739,"h":0.0000005793,"l":0.0000005693,"c":0.0000005749,"v":52230.467002638,"t":1712880000}
+{"o":0.0000005749,"h":0.0000005782,"l":0.0000005716,"c":0.0000005775,"v":0.0,"t":1712883600}
+{"o":0.0000005775,"h":0.0000005789,"l":0.0000005715,"c":0.0000005756,"v":0.0,"t":1712887200}
+{"o":0.0000005756,"h":0.000000576,"l":0.0000005704,"c":0.0000005721,"v":0.0,"t":1712890800}
+{"o":0.0000005721,"h":0.0000005784,"l":0.0000005697,"c":0.0000005737,"v":172105.357819457,"t":1712894400}
+{"o":0.0000005737,"h":0.0000005756,"l":0.0000005696,"c":0.0000005698,"v":0.0,"t":1712898000}
+{"o":0.0000005698,"h":0.0000005768,"l":0.0000005683,"c":0.0000005739,"v":63986.618411924,"t":1712901600}
+{"o":0.0000005739,"h":0.0000005788,"l":0.000000566,"c":0.0000005722,"v":17537.434874357,"t":1712905200}
+{"o":0.0000005722,"h":0.0000005784,"l":0.0000005703,"c":0.0000005731,"v":0.0,"t":1712908800}
+{"o":0.0000005731,"h":0.0000005767,"l":0.00000057,"c":0.0000005749,"v":0.0,"t":1712912400}
+{"o":0.0000005749,"h":0.0000005851,"l":0.0000005694,"c":0.0000005712,"v":3855971.6687877285,"t":1712916000}
+{"o":0.0000005712,"h":0.0000005734,"l":0.0000005673,"c":0.0000005693,"v":0.0,"t":1712919600}
+{"o":0.0000005693,"h":0.0000005988,"l":0.0000005679,"c":0.0000005797,"v":0.0,"t":1712923200}
+{"o":0.0000005797,"h":0.0000005965,"l":0.0000005497,"c":0.0000005578,"v":2000000.0,"t":1712926800}
+{"o":0.0000005578,"h":0.0000005632,"l":0.0000005444,"c":0.0000005491,"v":1400000.0,"t":1712930400}
+{"o":0.0000005491,"h":0.0000005585,"l":0.0000005447,"c":0.0000005514,"v":371979.797814603,"t":1712934000}
+{"o":0.0000005514,"h":0.0000005605,"l":0.0000005494,"c":0.000000556,"v":0.0,"t":1712937600}
+{"o":0.000000556,"h":0.0000005802,"l":0.0000005096,"c":0.0000005183,"v":4494995.0910609746,"t":1712941200}
+{"o":0.0000005183,"h":0.0000006007,"l":0.0000004822,"c":0.0000005221,"v":179276.809448384,"t":1712944800}
+{"o":0.0000005221,"h":0.000000554,"l":0.0000004829,"c":0.0000005069,"v":3765954.8402181752,"t":1712948400}
+{"o":0.0000005069,"h":0.0000005103,"l":0.0000004869,"c":0.0000004962,"v":0.0,"t":1712952000}
+{"o":0.0000004962,"h":0.000000507,"l":0.0000004858,"c":0.0000004959,"v":6039.895899214,"t":1712955600}
+{"o":0.0000004959,"h":0.0000005049,"l":0.0000004817,"c":0.0000004871,"v":2901756.9294773508,"t":1712959200}
+{"o":0.0000004871,"h":0.0000004933,"l":0.0000004778,"c":0.0000004814,"v":0.0,"t":1712962800}
+{"o":0.0000004814,"h":0.0000004882,"l":0.0000004704,"c":0.0000004778,"v":3888515.3515556157,"t":1712966400}
+{"o":0.0000004778,"h":0.0000005038,"l":0.0000004557,"c":0.0000004735,"v":253872.875068616,"t":1712970000}
+{"o":0.0000004735,"h":0.000000498,"l":0.0000004613,"c":0.0000004756,"v":142783.06641687,"t":1712973600}
+{"o":0.0000004756,"h":0.0000004831,"l":0.0000004638,"c":0.0000004731,"v":118758.434921426,"t":1712977200}
+{"o":0.0000004731,"h":0.0000004812,"l":0.0000004634,"c":0.0000004735,"v":209231.441346099,"t":1712980800}
+{"o":0.0000004735,"h":0.0000004773,"l":0.0000004691,"c":0.0000004765,"v":0.0,"t":1712984400}
+{"o":0.0000004765,"h":0.0000004793,"l":0.0000004727,"c":0.0000004748,"v":0.0,"t":1712988000}
+{"o":0.0000004748,"h":0.000000483,"l":0.0000004733,"c":0.0000004813,"v":0.0,"t":1712991600}
+{"o":0.0000004813,"h":0.0000004865,"l":0.0000004547,"c":0.0000004617,"v":5503024.5790328048,"t":1712995200}
+{"o":0.0000004617,"h":0.0000004628,"l":0.0000004565,"c":0.0000004577,"v":0.0,"t":1712998800}
+{"o":0.0000004577,"h":0.0000004597,"l":0.0000004544,"c":0.0000004552,"v":0.0,"t":1713002400}
+{"o":0.0000004552,"h":0.0000004726,"l":0.000000451,"c":0.0000004717,"v":2177497.8309810376,"t":1713006000}
+{"o":0.0000004717,"h":0.0000004808,"l":0.0000004669,"c":0.0000004751,"v":1075437.9264426278,"t":1713009600}
+{"o":0.0000004751,"h":0.0000004798,"l":0.0000004716,"c":0.0000004775,"v":0.0,"t":1713013200}
+{"o":0.0000004775,"h":0.0000004844,"l":0.0000004613,"c":0.0000004671,"v":3257657.246767689,"t":1713016800}
+{"o":0.0000004671,"h":0.0000004725,"l":0.0000004613,"c":0.0000004699,"v":0.0,"t":1713020400}
+{"o":0.0000004699,"h":0.0000004852,"l":0.0000004675,"c":0.000000481,"v":0.0,"t":1713024000}
+{"o":0.000000481,"h":0.0000005159,"l":0.0000004807,"c":0.0000005031,"v":0.0,"t":1713027600}
+{"o":0.0000005031,"h":0.0000005198,"l":0.0000004566,"c":0.0000004603,"v":69681.316138972,"t":1713031200}
+{"o":0.0000004603,"h":0.0000005166,"l":0.0000004514,"c":0.0000004874,"v":311035.393775491,"t":1713034800}
+{"o":0.0000004874,"h":0.0000005664,"l":0.0000004389,"c":0.0000004757,"v":1063763.528854952,"t":1713038400}
+{"o":0.0000004757,"h":0.0000005022,"l":0.000000444,"c":0.0000004455,"v":0.0,"t":1713042000}
+{"o":0.0000004455,"h":0.0000004957,"l":0.0000004135,"c":0.0000004429,"v":1500000.0,"t":1713045600}
+{"o":0.0000004429,"h":0.00000047,"l":0.0000004402,"c":0.0000004546,"v":2080327.6859337059,"t":1713049200}
+{"o":0.0000004546,"h":0.0000004652,"l":0.0000004454,"c":0.0000004558,"v":0.0,"t":1713052800}
+{"o":0.0000004558,"h":0.0000004673,"l":0.000000435,"c":0.0000004477,"v":464328.110879292,"t":1713056400}
+{"o":0.0000004477,"h":0.000000462,"l":0.0000004447,"c":0.0000004613,"v":0.0,"t":1713060000}
+{"o":0.0000004613,"h":0.0000004889,"l":0.00000044,"c":0.0000004599,"v":0.0,"t":1713063600}
+{"o":0.0000004599,"h":0.0000004635,"l":0.0000004386,"c":0.0000004427,"v":0.0,"t":1713067200}
+{"o":0.0000004427,"h":0.0000004551,"l":0.0000004318,"c":0.0000004402,"v":158541.534679967,"t":1713070800}
+{"o":0.0000004402,"h":0.0000004468,"l":0.0000004334,"c":0.0000004388,"v":0.0,"t":1713074400}
+{"o":0.0000004388,"h":0.0000004423,"l":0.0000004342,"c":0.0000004361,"v":0.0,"t":1713078000}
+{"o":0.0000004361,"h":0.0000004406,"l":0.0000004316,"c":0.0000004388,"v":0.0,"t":1713081600}
+{"o":0.0000004388,"h":0.0000004469,"l":0.0000004348,"c":0.0000004437,"v":0.0,"t":1713085200}
+{"o":0.0000004437,"h":0.0000004439,"l":0.0000004365,"c":0.0000004406,"v":0.0,"t":1713088800}
+{"o":0.0000004406,"h":0.0000004643,"l":0.0000004389,"c":0.000000452,"v":0.0,"t":1713092400}
+{"o":0.000000452,"h":0.0000004548,"l":0.0000004385,"c":0.0000004435,"v":0.0,"t":1713096000}
+{"o":0.0000004435,"h":0.0000004587,"l":0.0000004286,"c":0.0000004459,"v":1053021.017885851,"t":1713099600}
+{"o":0.0000004459,"h":0.0000004593,"l":0.0000004322,"c":0.0000004402,"v":11286.928314761,"t":1713103200}
+{"o":0.0000004402,"h":0.000000443,"l":0.0000004306,"c":0.0000004384,"v":118758.434921426,"t":1713106800}
+{"o":0.0000004384,"h":0.0000004409,"l":0.0000004262,"c":0.0000004359,"v":2182399.1168072778,"t":1713110400}
+{"o":0.0000004359,"h":0.0000004604,"l":0.000000432,"c":0.0000004401,"v":0.0,"t":1713114000}
+{"o":0.0000004401,"h":0.0000004481,"l":0.0000004236,"c":0.0000004324,"v":9270.428321403,"t":1713117600}
+{"o":0.0000004324,"h":0.0000004382,"l":0.0000004242,"c":0.000000428,"v":311035.393775491,"t":1713121200}
+{"o":0.000000428,"h":0.0000004359,"l":0.0000004221,"c":0.0000004343,"v":28890.513150264,"t":1713124800}
+{"o":0.0000004343,"h":0.0000004394,"l":0.0000004318,"c":0.000000433,"v":0.0,"t":1713128400}
+{"o":0.000000433,"h":0.0000004577,"l":0.0000004053,"c":0.0000004278,"v":2422306.931218476,"t":1713132000}
+{"o":0.0000004278,"h":0.000000429,"l":0.0000004124,"c":0.0000004161,"v":4888815.2402497903,"t":1713135600}
+{"o":0.0000004161,"h":0.0000004272,"l":0.0000004001,"c":0.0000004078,"v":218110.479085945,"t":1713139200}
+{"o":0.0000004078,"h":0.0000004747,"l":0.0000004043,"c":0.0000004705,"v":12913785.8773867358,"t":1713142800}
+{"o":0.0000004705,"h":0.0000004767,"l":0.0000004597,"c":0.0000004654,"v":1158891.362441191,"t":1713146400}
+{"o":0.0000004654,"h":0.0000004676,"l":0.0000004528,"c":0.0000004563,"v":1671544.967085009,"t":1713150000}
+{"o":0.0000004563,"h":0.0000004657,"l":0.0000004498,"c":0.0000004516,"v":35041.8841395,"t":1713153600}
+{"o":0.0000004516,"h":0.0000004563,"l":0.0000004404,"c":0.0000004408,"v":0.0,"t":1713157200}
+{"o":0.0000004408,"h":0.0000004432,"l":0.0000004268,"c":0.0000004302,"v":0.0,"t":1713160800}
+{"o":0.0000004302,"h":0.00000046,"l":0.0000004276,"c":0.0000004597,"v":25000.0,"t":1713164400}
+{"o":0.0000004597,"h":0.0000004807,"l":0.0000004562,"c":0.0000004792,"v":4170825.519977265,"t":1713168000}
+{"o":0.0000004792,"h":0.0000004869,"l":0.0000004739,"c":0.0000004809,"v":164727.447978572,"t":1713171600}
+{"o":0.0000004809,"h":0.0000005262,"l":0.0000004775,"c":0.0000005254,"v":8104264.4747537533,"t":1713175200}
+{"o":0.0000005254,"h":0.0000005393,"l":0.0000005221,"c":0.0000005367,"v":1345760.9685550763,"t":1713178800}
+{"o":0.0000005367,"h":0.0000005427,"l":0.0000005328,"c":0.0000005366,"v":0.0,"t":1713182400}
+{"o":0.0000005366,"h":0.0000005462,"l":0.0000005281,"c":0.0000005422,"v":0.0,"t":1713186000}
+{"o":0.0000005422,"h":0.0000005691,"l":0.0000005125,"c":0.0000005393,"v":930831.649875794,"t":1713189600}
+{"o":0.0000005393,"h":0.0000005543,"l":0.000000521,"c":0.0000005364,"v":1542106.8756085881,"t":1713193200}
+{"o":0.0000005364,"h":0.0000005705,"l":0.0000005274,"c":0.0000005501,"v":0.0,"t":1713196800}
+{"o":0.0000005501,"h":0.00000057,"l":0.0000005263,"c":0.0000005399,"v":3516104.8866273952,"t":1713200400}
+{"o":0.0000005399,"h":0.0000005762,"l":0.0000005361,"c":0.0000005558,"v":0.0,"t":1713204000}
+{"o":0.0000005558,"h":0.000000573,"l":0.0000004939,"c":0.0000005063,"v":1709523.240227402,"t":1713207600}
+{"o":0.0000005063,"h":0.0000005147,"l":0.0000004995,"c":0.0000005121,"v":196435.696105872,"t":1713211200}
+{"o":0.0000005121,"h":0.0000005179,"l":0.0000005027,"c":0.0000005047,"v":0.0,"t":1713214800}
+{"o":0.0000005047,"h":0.0000005194,"l":0.0000004936,"c":0.0000005044,"v":811197.294378223,"t":1713218400}
+{"o":0.0000005044,"h":0.000000516,"l":0.0000005035,"c":0.0000005095,"v":0.0,"t":1713222000}
+{"o":0.0000005095,"h":0.000000521,"l":0.0000005075,"c":0.0000005132,"v":0.0,"t":1713225600}
+{"o":0.0000005132,"h":0.0000005191,"l":0.0000005018,"c":0.0000005123,"v":0.0,"t":1713229200}
+{"o":0.0000005123,"h":0.0000005199,"l":0.0000005087,"c":0.0000005121,"v":0.0,"t":1713232800}
+{"o":0.0000005121,"h":0.000000528,"l":0.0000005091,"c":0.0000005243,"v":0.0,"t":1713236400}
+{"o":0.0000005243,"h":0.0000005537,"l":0.000000521,"c":0.000000534,"v":0.0,"t":1713240000}
+{"o":0.000000534,"h":0.000000536,"l":0.0000005243,"c":0.0000005279,"v":0.0,"t":1713243600}
+{"o":0.0000005279,"h":0.0000005347,"l":0.0000005165,"c":0.0000005194,"v":0.0,"t":1713247200}
+{"o":0.0000005194,"h":0.0000005207,"l":0.0000005075,"c":0.0000005117,"v":0.0,"t":1713250800}
+{"o":0.0000005117,"h":0.0000005182,"l":0.0000005068,"c":0.0000005116,"v":411917.032758057,"t":1713254400}
+{"o":0.0000005116,"h":0.0000005177,"l":0.0000005057,"c":0.0000005149,"v":0.0,"t":1713258000}
+{"o":0.0000005149,"h":0.0000005384,"l":0.0000004893,"c":0.0000005002,"v":1420562.9181455029,"t":1713261600}
+{"o":0.0000005002,"h":0.000000505,"l":0.0000004879,"c":0.0000004903,"v":0.0,"t":1713265200}
+{"o":0.0000004903,"h":0.0000005021,"l":0.0000004897,"c":0.0000004994,"v":0.0,"t":1713268800}
+{"o":0.0000004994,"h":0.0000005218,"l":0.0000004977,"c":0.0000005055,"v":0.0,"t":1713272400}
+{"o":0.0000005055,"h":0.0000005111,"l":0.0000004955,"c":0.000000509,"v":0.0,"t":1713276000}
+{"o":0.000000509,"h":0.000000524,"l":0.000000504,"c":0.0000005224,"v":0.0,"t":1713279600}
+{"o":0.0000005224,"h":0.0000005306,"l":0.0000005041,"c":0.0000005054,"v":0.0,"t":1713283200}
+{"o":0.0000005054,"h":0.0000005082,"l":0.0000004809,"c":0.0000005018,"v":92252.767811738,"t":1713286800}
+{"o":0.0000005018,"h":0.000000508,"l":0.0000004921,"c":0.0000004986,"v":243788.0,"t":1713290400}
+{"o":0.0000004986,"h":0.000000508,"l":0.0000004885,"c":0.0000004983,"v":311035.393775491,"t":1713294000}
+{"o":0.0000004983,"h":0.0000005012,"l":0.0000004905,"c":0.0000004912,"v":0.0,"t":1713297600}
+{"o":0.0000004912,"h":0.0000004934,"l":0.0000004758,"c":0.0000004801,"v":0.0,"t":1713301200}
+{"o":0.0000004801,"h":0.0000005004,"l":0.000000477,"c":0.0000004941,"v":311197.294378223,"t":1713304800}
+{"o":0.0000004941,"h":0.0000005,"l":0.0000004927,"c":0.0000004989,"v":0.0,"t":1713308400}
+{"o":0.0000004989,"h":0.0000005023,"l":0.0000004894,"c":0.000000495,"v":0.0,"t":1713312000}
+{"o":0.000000495,"h":0.0000005043,"l":0.0000004934,"c":0.000000496,"v":0.0,"t":1713315600}
+{"o":0.000000496,"h":0.000000503,"l":0.0000004944,"c":0.0000004966,"v":0.0,"t":1713319200}
+{"o":0.0000004966,"h":0.0000004986,"l":0.0000004937,"c":0.0000004949,"v":0.0,"t":1713322800}
+{"o":0.0000004949,"h":0.000000498,"l":0.0000004764,"c":0.000000481,"v":0.0,"t":1713326400}
+{"o":0.000000481,"h":0.0000004886,"l":0.0000004784,"c":0.0000004874,"v":0.0,"t":1713330000}
+{"o":0.0000004874,"h":0.0000004911,"l":0.0000004821,"c":0.0000004843,"v":0.0,"t":1713333600}
+{"o":0.0000004843,"h":0.0000004918,"l":0.0000004829,"c":0.0000004873,"v":0.0,"t":1713337200}
+{"o":0.0000004873,"h":0.0000004938,"l":0.0000004848,"c":0.0000004902,"v":0.0,"t":1713340800}
+{"o":0.0000004902,"h":0.0000004919,"l":0.0000004862,"c":0.0000004889,"v":0.0,"t":1713344400}
+{"o":0.0000004889,"h":0.0000005003,"l":0.0000004887,"c":0.0000004992,"v":1001183.643432465,"t":1713348000}
+{"o":0.0000004992,"h":0.0000005095,"l":0.0000004928,"c":0.000000509,"v":1301478.5428075711,"t":1713351600}
+{"o":0.000000509,"h":0.0000005231,"l":0.0000005056,"c":0.0000005174,"v":19646.806809101,"t":1713355200}
+{"o":0.0000005174,"h":0.0000005196,"l":0.000000506,"c":0.0000005114,"v":0.0,"t":1713358800}
+{"o":0.0000005114,"h":0.0000005321,"l":0.000000507,"c":0.0000005161,"v":215185.251386106,"t":1713362400}
+{"o":0.0000005161,"h":0.000000533,"l":0.0000005065,"c":0.0000005193,"v":214609.757437305,"t":1713366000}
+{"o":0.0000005193,"h":0.0000005271,"l":0.0000005083,"c":0.0000005212,"v":0.0,"t":1713369600}
+{"o":0.0000005212,"h":0.000000522,"l":0.0000005023,"c":0.0000005046,"v":0.0,"t":1713373200}
+{"o":0.0000005046,"h":0.0000005161,"l":0.0000004847,"c":0.0000005021,"v":426141.751248413,"t":1713376800}
+{"o":0.0000005021,"h":0.0000005129,"l":0.0000005004,"c":0.000000505,"v":311035.393775491,"t":1713380400}
+{"o":0.000000505,"h":0.0000005109,"l":0.0000004975,"c":0.0000005089,"v":0.0,"t":1713384000}
+{"o":0.0000005089,"h":0.0000005093,"l":0.0000004927,"c":0.0000005026,"v":0.0,"t":1713387600}
+{"o":0.0000005026,"h":0.0000005077,"l":0.000000501,"c":0.0000005043,"v":0.0,"t":1713391200}
+{"o":0.0000005043,"h":0.0000005203,"l":0.0000005021,"c":0.0000005153,"v":0.0,"t":1713394800}
+{"o":0.0000005153,"h":0.0000005238,"l":0.0000005107,"c":0.0000005137,"v":0.0,"t":1713398400}
+{"o":0.0000005137,"h":0.0000005155,"l":0.0000005035,"c":0.0000005058,"v":49142.631361617,"t":1713402000}
+{"o":0.0000005058,"h":0.0000005117,"l":0.0000005008,"c":0.0000005036,"v":0.0,"t":1713405600}
+{"o":0.0000005036,"h":0.000000505,"l":0.0000004941,"c":0.0000004979,"v":0.0,"t":1713409200}
+{"o":0.0000004979,"h":0.0000005031,"l":0.0000004932,"c":0.0000005025,"v":0.0,"t":1713412800}
+{"o":0.0000005025,"h":0.0000005091,"l":0.000000496,"c":0.0000005072,"v":0.0,"t":1713416400}
+{"o":0.0000005072,"h":0.0000005211,"l":0.0000005056,"c":0.000000515,"v":0.0,"t":1713420000}
+{"o":0.000000515,"h":0.0000005239,"l":0.0000005122,"c":0.0000005219,"v":0.0,"t":1713423600}
+{"o":0.0000005219,"h":0.0000005288,"l":0.0000004938,"c":0.0000004978,"v":1670.696339493,"t":1713427200}
+{"o":0.0000004978,"h":0.0000005005,"l":0.0000004921,"c":0.0000004952,"v":0.0,"t":1713430800}
+{"o":0.0000004952,"h":0.0000004968,"l":0.000000484,"c":0.0000004863,"v":0.0,"t":1713434400}
+{"o":0.0000004863,"h":0.0000004868,"l":0.0000004714,"c":0.0000004773,"v":0.0,"t":1713438000}
+{"o":0.0000004773,"h":0.0000005078,"l":0.0000004749,"c":0.0000005035,"v":3000000.0,"t":1713441600}
+{"o":0.0000005035,"h":0.0000005078,"l":0.0000004969,"c":0.0000004988,"v":0.0,"t":1713445200}
+{"o":0.0000004988,"h":0.0000005031,"l":0.0000004798,"c":0.0000004833,"v":0.0,"t":1713448800}
+{"o":0.0000004833,"h":0.0000004987,"l":0.000000474,"c":0.0000004951,"v":4077.683013705,"t":1713452400}
+{"o":0.0000004951,"h":0.000000498,"l":0.000000487,"c":0.0000004947,"v":0.0,"t":1713456000}
+{"o":0.0000004947,"h":0.0000005052,"l":0.0000004874,"c":0.0000004979,"v":30107.925257457,"t":1713459600}
+{"o":0.0000004979,"h":0.000000503,"l":0.0000004903,"c":0.0000004907,"v":0.0,"t":1713463200}
+{"o":0.0000004907,"h":0.0000004928,"l":0.0000004841,"c":0.0000004864,"v":311035.393775491,"t":1713466800}
+{"o":0.0000004864,"h":0.0000004898,"l":0.0000004842,"c":0.0000004874,"v":10500.0,"t":1713470400}
+{"o":0.0000004874,"h":0.0000004893,"l":0.0000004819,"c":0.0000004857,"v":0.0,"t":1713474000}
+{"o":0.0000004857,"h":0.0000004877,"l":0.0000004749,"c":0.0000004782,"v":0.0,"t":1713477600}
+{"o":0.0000004782,"h":0.000000487,"l":0.0000004753,"c":0.0000004861,"v":11190.989424086,"t":1713481200}
+{"o":0.0000004861,"h":0.0000005003,"l":0.0000004723,"c":0.0000004868,"v":892635.797849433,"t":1713484800}
+{"o":0.0000004868,"h":0.0000005184,"l":0.0000004851,"c":0.0000005095,"v":0.0,"t":1713488400}
+{"o":0.0000005095,"h":0.0000005345,"l":0.0000005054,"c":0.0000005068,"v":0.0,"t":1713492000}
+{"o":0.0000005068,"h":0.000000509,"l":0.0000004921,"c":0.0000004931,"v":0.0,"t":1713495600}
+{"o":0.0000004931,"h":0.0000004945,"l":0.0000004784,"c":0.0000004827,"v":0.0,"t":1713499200}
+{"o":0.0000004827,"h":0.0000004915,"l":0.0000004782,"c":0.0000004843,"v":0.0,"t":1713502800}
+{"o":0.0000004843,"h":0.0000004897,"l":0.0000004604,"c":0.0000004641,"v":0.0,"t":1713506400}
+{"o":0.0000004641,"h":0.0000004721,"l":0.0000004584,"c":0.0000004697,"v":0.0,"t":1713510000}
+{"o":0.0000004697,"h":0.0000004862,"l":0.0000004623,"c":0.0000004813,"v":1250317.0,"t":1713513600}
+{"o":0.0000004813,"h":0.0000004859,"l":0.0000004793,"c":0.0000004837,"v":0.0,"t":1713517200}
+{"o":0.0000004837,"h":0.0000004852,"l":0.0000004773,"c":0.0000004793,"v":0.0,"t":1713520800}
+{"o":0.0000004793,"h":0.0000004814,"l":0.0000004758,"c":0.0000004807,"v":0.0,"t":1713524400}
+{"o":0.0000004807,"h":0.0000004854,"l":0.0000004777,"c":0.0000004823,"v":0.0,"t":1713528000}
+{"o":0.0000004823,"h":0.0000004861,"l":0.000000479,"c":0.0000004812,"v":0.0,"t":1713531600}
+{"o":0.0000004812,"h":0.0000004919,"l":0.0000004732,"c":0.0000004769,"v":0.0,"t":1713535200}
+{"o":0.0000004769,"h":0.0000005005,"l":0.0000004698,"c":0.0000004956,"v":4196552.3029717095,"t":1713538800}
+{"o":0.0000004956,"h":0.0000005043,"l":0.0000004894,"c":0.0000004958,"v":363325.628018252,"t":1713542400}
+{"o":0.0000004958,"h":0.0000005147,"l":0.0000004918,"c":0.0000005084,"v":2836909.568883874,"t":1713546000}
+{"o":0.0000005084,"h":0.0000005154,"l":0.000000508,"c":0.000000514,"v":0.0,"t":1713549600}
+{"o":0.000000514,"h":0.00000052,"l":0.0000005103,"c":0.0000005156,"v":311035.393775491,"t":1713553200}
+{"o":0.0000005156,"h":0.0000005263,"l":0.0000005151,"c":0.0000005244,"v":0.0,"t":1713556800}
+{"o":0.0000005244,"h":0.0000005249,"l":0.0000005176,"c":0.0000005192,"v":0.0,"t":1713560400}
+{"o":0.0000005192,"h":0.0000005248,"l":0.0000005073,"c":0.0000005228,"v":350246.214357343,"t":1713564000}
+{"o":0.0000005228,"h":0.0000005361,"l":0.0000005212,"c":0.0000005274,"v":0.0,"t":1713567600}
+{"o":0.0000005274,"h":0.0000005347,"l":0.0000005046,"c":0.0000005186,"v":125602.403259317,"t":1713571200}
+{"o":0.0000005186,"h":0.000000523,"l":0.0000005111,"c":0.0000005136,"v":193416.894006892,"t":1713574800}
+{"o":0.0000005136,"h":0.000000516,"l":0.000000508,"c":0.0000005114,"v":0.0,"t":1713578400}
+{"o":0.0000005114,"h":0.000000514,"l":0.0000005099,"c":0.0000005124,"v":0.0,"t":1713582000}
+{"o":0.0000005124,"h":0.0000005212,"l":0.0000005032,"c":0.0000005099,"v":19315.915445039,"t":1713585600}
+{"o":0.0000005099,"h":0.0000005159,"l":0.0000005089,"c":0.0000005137,"v":0.0,"t":1713589200}
+{"o":0.0000005137,"h":0.000000517,"l":0.0000005083,"c":0.0000005119,"v":29852.007892769,"t":1713592800}
+{"o":0.0000005119,"h":0.0000005144,"l":0.0000005097,"c":0.0000005135,"v":0.0,"t":1713596400}
+{"o":0.0000005135,"h":0.0000005191,"l":0.0000005115,"c":0.0000005176,"v":0.0,"t":1713600000}
+{"o":0.0000005176,"h":0.0000005262,"l":0.0000005164,"c":0.0000005226,"v":0.0,"t":1713603600}
+{"o":0.0000005226,"h":0.000000526,"l":0.0000005196,"c":0.0000005213,"v":0.0,"t":1713607200}
+{"o":0.0000005213,"h":0.0000005235,"l":0.0000005185,"c":0.0000005208,"v":0.0,"t":1713610800}
+{"o":0.0000005208,"h":0.0000005268,"l":0.0000005153,"c":0.0000005217,"v":1549807.6902066621,"t":1713614400}
+{"o":0.0000005217,"h":0.0000005222,"l":0.0000005178,"c":0.0000005211,"v":0.0,"t":1713618000}
+{"o":0.0000005211,"h":0.0000005233,"l":0.0000005179,"c":0.0000005197,"v":0.0,"t":1713621600}
+{"o":0.0000005197,"h":0.0000005226,"l":0.0000005035,"c":0.0000005041,"v":0.0,"t":1713625200}
+{"o":0.0000005041,"h":0.0000005075,"l":0.0000005008,"c":0.0000005033,"v":0.0,"t":1713628800}
+{"o":0.0000005033,"h":0.0000005335,"l":0.0000004911,"c":0.0000005219,"v":537411.122086882,"t":1713632400}
+{"o":0.0000005219,"h":0.0000005259,"l":0.0000005147,"c":0.0000005193,"v":23044.738662921,"t":1713636000}
+{"o":0.0000005193,"h":0.0000005278,"l":0.0000005149,"c":0.000000521,"v":727925.6192136139,"t":1713639600}
+{"o":0.000000521,"h":0.0000005264,"l":0.0000005163,"c":0.00000052,"v":41982.79600969,"t":1713643200}
+{"o":0.00000052,"h":0.0000005236,"l":0.000000518,"c":0.000000522,"v":0.0,"t":1713646800}
+{"o":0.000000522,"h":0.0000005284,"l":0.000000521,"c":0.000000528,"v":891077.980270162,"t":1713650400}
+{"o":0.000000528,"h":0.0000005286,"l":0.0000005204,"c":0.0000005214,"v":0.0,"t":1713654000}
+{"o":0.0000005214,"h":0.0000005325,"l":0.0000005211,"c":0.0000005305,"v":0.0,"t":1713657600}
+{"o":0.0000005305,"h":0.0000005306,"l":0.0000005239,"c":0.0000005273,"v":0.0,"t":1713661200}
+{"o":0.0000005273,"h":0.0000005286,"l":0.0000005183,"c":0.0000005186,"v":0.0,"t":1713664800}
+{"o":0.0000005186,"h":0.0000005246,"l":0.0000005133,"c":0.0000005234,"v":0.0,"t":1713668400}
+{"o":0.0000005234,"h":0.000000526,"l":0.0000005209,"c":0.0000005222,"v":0.0,"t":1713672000}
+{"o":0.0000005222,"h":0.0000005259,"l":0.0000005192,"c":0.0000005241,"v":0.0,"t":1713675600}
+{"o":0.0000005241,"h":0.0000005309,"l":0.0000005192,"c":0.0000005272,"v":125000.0,"t":1713679200}
+{"o":0.0000005272,"h":0.0000005305,"l":0.0000005232,"c":0.000000525,"v":276968.769441184,"t":1713682800}
+{"o":0.000000525,"h":0.0000005257,"l":0.0000005196,"c":0.0000005233,"v":0.0,"t":1713686400}
+{"o":0.0000005233,"h":0.0000005259,"l":0.0000005208,"c":0.0000005251,"v":0.0,"t":1713690000}
+{"o":0.0000005251,"h":0.0000005304,"l":0.0000005234,"c":0.0000005255,"v":0.0,"t":1713693600}
+{"o":0.0000005255,"h":0.0000005271,"l":0.0000005202,"c":0.0000005239,"v":0.0,"t":1713697200}
+{"o":0.0000005239,"h":0.0000005299,"l":0.0000005229,"c":0.0000005286,"v":0.0,"t":1713700800}
+{"o":0.0000005286,"h":0.0000005341,"l":0.0000005256,"c":0.0000005324,"v":0.0,"t":1713704400}
+{"o":0.0000005324,"h":0.000000534,"l":0.0000005284,"c":0.0000005321,"v":0.0,"t":1713708000}
+{"o":0.0000005321,"h":0.0000005331,"l":0.0000005256,"c":0.0000005284,"v":0.0,"t":1713711600}
+{"o":0.0000005284,"h":0.0000005434,"l":0.0000005269,"c":0.0000005365,"v":0.0,"t":1713715200}
+{"o":0.0000005365,"h":0.0000005391,"l":0.0000005317,"c":0.0000005328,"v":0.0,"t":1713718800}
+{"o":0.0000005328,"h":0.0000005358,"l":0.0000005086,"c":0.0000005108,"v":4379726.8630331382,"t":1713722400}
+{"o":0.0000005108,"h":0.0000005128,"l":0.0000004939,"c":0.0000004985,"v":311035.393775491,"t":1713726000}
+{"o":0.0000004985,"h":0.0000005004,"l":0.0000004939,"c":0.0000004944,"v":0.0,"t":1713729600}
+{"o":0.0000004944,"h":0.0000005009,"l":0.000000489,"c":0.0000004953,"v":0.0,"t":1713733200}
+{"o":0.0000004953,"h":0.000000497,"l":0.0000004902,"c":0.0000004952,"v":0.0,"t":1713736800}
+{"o":0.0000004952,"h":0.0000004981,"l":0.0000004933,"c":0.0000004956,"v":0.0,"t":1713740400}
+{"o":0.0000004956,"h":0.0000004973,"l":0.0000004902,"c":0.0000004952,"v":0.0,"t":1713744000}
+{"o":0.0000004952,"h":0.0000004983,"l":0.0000004872,"c":0.0000004983,"v":0.0,"t":1713747600}
+{"o":0.0000004983,"h":0.0000005029,"l":0.0000004966,"c":0.0000005004,"v":0.0,"t":1713751200}
+{"o":0.0000005004,"h":0.000000501,"l":0.0000004872,"c":0.0000004909,"v":0.0,"t":1713754800}
+{"o":0.0000004909,"h":0.000000492,"l":0.0000004857,"c":0.0000004886,"v":0.0,"t":1713758400}
+{"o":0.0000004886,"h":0.0000004895,"l":0.0000004811,"c":0.0000004815,"v":0.0,"t":1713762000}
+{"o":0.0000004815,"h":0.0000004926,"l":0.0000004711,"c":0.0000004863,"v":1536634.3248399061,"t":1713765600}
+{"o":0.0000004863,"h":0.0000004907,"l":0.0000004828,"c":0.0000004906,"v":0.0,"t":1713769200}
+{"o":0.0000004906,"h":0.0000004945,"l":0.0000004855,"c":0.0000004909,"v":878509.9099473651,"t":1713772800}
+{"o":0.0000004909,"h":0.0000004921,"l":0.0000004742,"c":0.0000004744,"v":5321919.084519566,"t":1713776400}
+{"o":0.0000004744,"h":0.0000004758,"l":0.0000004718,"c":0.0000004738,"v":0.0,"t":1713780000}
+{"o":0.0000004738,"h":0.0000004789,"l":0.0000004729,"c":0.0000004764,"v":0.0,"t":1713783600}
+{"o":0.0000004764,"h":0.0000004767,"l":0.0000004715,"c":0.0000004735,"v":0.0,"t":1713787200}
+{"o":0.0000004735,"h":0.0000004775,"l":0.0000004711,"c":0.0000004732,"v":0.0,"t":1713790800}
+{"o":0.0000004732,"h":0.0000004772,"l":0.0000004653,"c":0.0000004702,"v":4262620.9588663084,"t":1713794400}
+{"o":0.0000004702,"h":0.0000004757,"l":0.0000004688,"c":0.0000004703,"v":0.0,"t":1713798000}
+{"o":0.0000004703,"h":0.0000004855,"l":0.0000004655,"c":0.0000004797,"v":3576531.3529606201,"t":1713801600}
+{"o":0.0000004797,"h":0.0000004906,"l":0.0000004716,"c":0.000000484,"v":134009.589413032,"t":1713805200}
+{"o":0.000000484,"h":0.0000004878,"l":0.000000474,"c":0.0000004784,"v":2666557.3242826937,"t":1713808800}
+{"o":0.0000004784,"h":0.000000481,"l":0.0000004593,"c":0.0000004601,"v":2321765.8096450861,"t":1713812400}
+{"o":0.0000004601,"h":0.0000004654,"l":0.0000004568,"c":0.000000463,"v":3212.0,"t":1713816000}
+{"o":0.000000463,"h":0.0000004648,"l":0.0000004588,"c":0.0000004595,"v":891077.980270162,"t":1713819600}
+{"o":0.0000004595,"h":0.0000004606,"l":0.0000004509,"c":0.0000004526,"v":0.0,"t":1713823200}
+{"o":0.0000004526,"h":0.0000004566,"l":0.0000004507,"c":0.0000004556,"v":0.0,"t":1713826800}
+{"o":0.0000004556,"h":0.0000004566,"l":0.0000004488,"c":0.0000004499,"v":0.0,"t":1713830400}
+{"o":0.0000004499,"h":0.0000004623,"l":0.000000449,"c":0.0000004612,"v":171599.76076909,"t":1713834000}
+{"o":0.0000004612,"h":0.0000004643,"l":0.0000004547,"c":0.0000004594,"v":538156.476859245,"t":1713837600}
+{"o":0.0000004594,"h":0.000000464,"l":0.0000004571,"c":0.000000464,"v":0.0,"t":1713841200}
+{"o":0.0000027971,"h":0.0000032865,"l":0.0000011033,"c":0.0000027179,"v":1382396669.9167454243,"t":1706868000}
+{"o":0.0000027179,"h":0.0000040567,"l":0.0000014077,"c":0.0000020334,"v":1076241739.2726569176,"t":1706871600}
+{"o":0.0000020334,"h":0.0000024535,"l":0.0000008634,"c":0.0000009259,"v":949381995.1983463764,"t":1706875200}
+{"o":0.0000009259,"h":0.0000010307,"l":0.0000001392,"c":0.0000002089,"v":2347935892.4559841156,"t":1706878800}
+{"o":0.0000002089,"h":0.0000004066,"l":0.0000001576,"c":0.0000001854,"v":1250442638.4057798386,"t":1706882400}
+{"o":0.0000001854,"h":0.0000009938,"l":0.0000001733,"c":0.000000793,"v":2239765209.8518385887,"t":1706886000}
+{"o":0.000000793,"h":0.000000969,"l":0.0000004491,"c":0.0000004848,"v":1173346310.9354934692,"t":1706889600}
+{"o":0.0000004848,"h":0.0000016504,"l":0.0000004718,"c":0.0000009884,"v":812176574.7130525112,"t":1706893200}
+{"o":0.0000009884,"h":0.0000016705,"l":0.00000086,"c":0.0000013733,"v":473909141.195553124,"t":1706896800}
+{"o":0.0000013733,"h":0.0000015372,"l":0.0000006408,"c":0.0000007815,"v":462270862.650406003,"t":1706900400}
+{"o":0.0000007815,"h":0.0000011062,"l":0.000000573,"c":0.0000007818,"v":249786426.7841320038,"t":1706904000}
+{"o":0.0000007818,"h":0.0000007829,"l":0.0000003349,"c":0.0000003639,"v":186801353.4906419814,"t":1706907600}
+{"o":0.0000003639,"h":0.0000004665,"l":0.0000003492,"c":0.0000004229,"v":91552467.6852117479,"t":1706911200}
+{"o":0.0000004229,"h":0.0000004233,"l":0.0000001862,"c":0.0000002673,"v":246107314.358664155,"t":1706914800}
+{"o":0.0000002673,"h":0.000000341,"l":0.0000001993,"c":0.0000003357,"v":111572802.4068221152,"t":1706918400}
+{"o":0.0000003357,"h":0.0000005735,"l":0.0000002853,"c":0.0000003176,"v":352729301.653663218,"t":1706922000}
+{"o":0.0000003176,"h":0.0000004872,"l":0.000000315,"c":0.0000004197,"v":238195026.5776478946,"t":1706925600}
+{"o":0.0000004197,"h":0.0000004591,"l":0.0000002896,"c":0.0000002915,"v":103443003.7721489668,"t":1706929200}
+{"o":0.0000002915,"h":0.0000003971,"l":0.0000002898,"c":0.000000391,"v":53208124.9899863303,"t":1706932800}
+{"o":0.000000391,"h":0.0000004211,"l":0.0000003458,"c":0.0000003485,"v":70365497.1731745899,"t":1706936400}
+{"o":0.0000003485,"h":0.000000588,"l":0.0000003349,"c":0.0000005533,"v":100420671.4087960571,"t":1706940000}
+{"o":0.0000005533,"h":0.0000006008,"l":0.000000412,"c":0.0000004164,"v":111317905.1106933951,"t":1706943600}
+{"o":0.0000004164,"h":0.0000004295,"l":0.0000003565,"c":0.0000003757,"v":57685163.4020822197,"t":1706947200}
+{"o":0.0000003757,"h":0.0000003757,"l":0.000000279,"c":0.0000003235,"v":93186588.3734993339,"t":1706950800}
+{"o":0.0000003235,"h":0.0000004638,"l":0.0000003042,"c":0.0000004218,"v":162598902.3101580441,"t":1706954400}
+{"o":0.0000004218,"h":0.0000005244,"l":0.0000004093,"c":0.0000004376,"v":94130909.1717450172,"t":1706958000}
+{"o":0.0000004376,"h":0.000000546,"l":0.0000003525,"c":0.0000004285,"v":121475152.6033863723,"t":1706961600}
+{"o":0.0000004285,"h":0.0000004399,"l":0.0000003971,"c":0.0000004363,"v":23374203.9240527153,"t":1706965200}
+{"o":0.0000004363,"h":0.0000004383,"l":0.0000002852,"c":0.0000003188,"v":120053964.1414464712,"t":1706968800}
+{"o":0.0000003188,"h":0.000000322,"l":0.0000002351,"c":0.0000002872,"v":78695046.085671097,"t":1706972400}
+{"o":0.0000002872,"h":0.000000288,"l":0.0000002373,"c":0.0000002656,"v":46880452.6343680322,"t":1706976000}
+{"o":0.0000002656,"h":0.0000003162,"l":0.000000239,"c":0.0000002854,"v":53102707.456499435,"t":1706979600}
+{"o":0.0000002854,"h":0.0000002888,"l":0.0000002401,"c":0.0000002423,"v":17469485.8284802921,"t":1706983200}
+{"o":0.0000002423,"h":0.0000002644,"l":0.0000002251,"c":0.00000025,"v":42005392.0357915461,"t":1706986800}
+{"o":0.00000025,"h":0.0000002897,"l":0.0000002495,"c":0.0000002831,"v":19873313.8886862323,"t":1706990400}
+{"o":0.0000002831,"h":0.0000003043,"l":0.0000002714,"c":0.0000002962,"v":25069727.3858459741,"t":1706994000}
+{"o":0.0000002962,"h":0.0000002966,"l":0.0000002129,"c":0.0000002581,"v":99533060.0069498569,"t":1706997600}
+{"o":0.0000002581,"h":0.0000002591,"l":0.0000002299,"c":0.0000002504,"v":28122476.1208139583,"t":1707001200}
+{"o":0.0000002504,"h":0.0000002529,"l":0.0000001995,"c":0.0000001997,"v":73655823.4675957263,"t":1707004800}
+{"o":0.0000001997,"h":0.0000002007,"l":0.0000001767,"c":0.0000001901,"v":84560881.9209077358,"t":1707008400}
+{"o":0.0000001901,"h":0.0000002295,"l":0.0000001887,"c":0.0000002254,"v":31458361.9851729572,"t":1707012000}
+{"o":0.0000002254,"h":0.0000002263,"l":0.0000002194,"c":0.0000002258,"v":11038073.4664901048,"t":1707015600}
+{"o":0.0000002258,"h":0.0000002342,"l":0.0000001978,"c":0.0000001995,"v":31094313.9600360133,"t":1707019200}
+{"o":0.0000001995,"h":0.0000002198,"l":0.0000001982,"c":0.0000002194,"v":16152292.5396703891,"t":1707022800}
+{"o":0.0000002194,"h":0.0000002212,"l":0.0000002083,"c":0.0000002163,"v":10623615.0029558837,"t":1707026400}
+{"o":0.0000002163,"h":0.0000002383,"l":0.0000002127,"c":0.0000002344,"v":18795442.0973664373,"t":1707030000}
+{"o":0.0000002344,"h":0.0000002349,"l":0.0000002203,"c":0.0000002208,"v":8878505.0844128355,"t":1707033600}
+{"o":0.0000002208,"h":0.0000002411,"l":0.0000002184,"c":0.0000002352,"v":14018935.4184763134,"t":1707037200}
+{"o":0.0000002352,"h":0.0000003045,"l":0.0000002349,"c":0.0000002813,"v":58647856.658964105,"t":1707040800}
+{"o":0.0000002813,"h":0.0000002867,"l":0.0000002758,"c":0.0000002817,"v":5538040.3765955456,"t":1707044400}
+{"o":0.0000002817,"h":0.0000002877,"l":0.0000002805,"c":0.0000002859,"v":2695259.9932185598,"t":1707048000}
+{"o":0.0000002859,"h":0.0000002864,"l":0.0000002817,"c":0.0000002823,"v":1046959.156178762,"t":1707051600}
+{"o":0.0000002823,"h":0.0000002879,"l":0.0000002272,"c":0.0000002291,"v":63309060.6702682972,"t":1707055200}
+{"o":0.0000002291,"h":0.0000002352,"l":0.000000188,"c":0.0000001901,"v":36280584.9729852676,"t":1707058800}
+{"o":0.0000001901,"h":0.0000002121,"l":0.0000001899,"c":0.0000002109,"v":14941234.1739047393,"t":1707062400}
+{"o":0.0000002109,"h":0.0000002548,"l":0.0000002107,"c":0.0000002194,"v":49076853.7970533073,"t":1707066000}
+{"o":0.0000002194,"h":0.000000221,"l":0.0000001682,"c":0.0000002038,"v":80543037.2016030848,"t":1707069600}
+{"o":0.0000002038,"h":0.0000002068,"l":0.0000002019,"c":0.0000002029,"v":6213193.4987805607,"t":1707073200}
+{"o":0.0000002029,"h":0.0000002044,"l":0.0000001597,"c":0.0000001643,"v":37543302.1089930758,"t":1707076800}
+{"o":0.0000001643,"h":0.000000218,"l":0.0000001638,"c":0.000000198,"v":62267547.3897877932,"t":1707080400}
+{"o":0.000000198,"h":0.0000002026,"l":0.0000001898,"c":0.0000001914,"v":17058174.7680040859,"t":1707084000}
+{"o":0.0000001914,"h":0.0000001925,"l":0.0000001798,"c":0.0000001809,"v":9064231.7589714639,"t":1707087600}
+{"o":0.0000001809,"h":0.0000001856,"l":0.0000001778,"c":0.0000001832,"v":11633612.629144473,"t":1707091200}
+{"o":0.0000001832,"h":0.0000001859,"l":0.0000001767,"c":0.0000001771,"v":5245766.579501478,"t":1707094800}
+{"o":0.0000001771,"h":0.000000179,"l":0.0000001755,"c":0.0000001782,"v":6386430.2200508621,"t":1707098400}
+{"o":0.0000001782,"h":0.0000001817,"l":0.0000001765,"c":0.0000001802,"v":5281347.1681500096,"t":1707102000}
+{"o":0.0000001802,"h":0.0000001804,"l":0.0000001785,"c":0.0000001792,"v":0.0,"t":1707105600}
+{"o":0.0000001792,"h":0.0000002006,"l":0.0000001792,"c":0.0000001998,"v":11451545.1409359463,"t":1707109200}
+{"o":0.0000001998,"h":0.0000002016,"l":0.0000001986,"c":0.0000002004,"v":725919.788539738,"t":1707112800}
+{"o":0.0000002004,"h":0.0000002005,"l":0.000000153,"c":0.0000001565,"v":39203834.5697929636,"t":1707116400}
+{"o":0.0000001565,"h":0.0000001598,"l":0.0000001561,"c":0.0000001571,"v":1585560.510493191,"t":1707120000}
+{"o":0.0000001571,"h":0.0000001578,"l":0.0000001477,"c":0.0000001485,"v":11575181.1847095042,"t":1707123600}
+{"o":0.0000001485,"h":0.0000001485,"l":0.0000001362,"c":0.0000001366,"v":9470650.7510725632,"t":1707127200}
+{"o":0.0000001366,"h":0.0000001425,"l":0.0000001099,"c":0.00000011,"v":46644897.9614360929,"t":1707130800}
+{"o":0.00000011,"h":0.0000001106,"l":0.0000001002,"c":0.0000001009,"v":18277324.5949504301,"t":1707134400}
+{"o":0.0000001009,"h":0.0000001289,"l":0.0000000998,"c":0.0000001277,"v":84238362.6660502702,"t":1707138000}
+{"o":0.0000001277,"h":0.000000158,"l":0.0000001273,"c":0.0000001579,"v":36208126.440904811,"t":1707141600}
+{"o":0.0000001579,"h":0.0000001696,"l":0.0000001469,"c":0.0000001501,"v":19251959.8289513327,"t":1707145200}
+{"o":0.0000001501,"h":0.0000001595,"l":0.0000001491,"c":0.000000158,"v":7162403.0091819316,"t":1707148800}
+{"o":0.000000158,"h":0.0000001591,"l":0.0000001481,"c":0.0000001493,"v":10432336.6856919285,"t":1707152400}
+{"o":0.0000001493,"h":0.0000001496,"l":0.0000001446,"c":0.0000001452,"v":4363623.9245568467,"t":1707156000}
+{"o":0.0000001452,"h":0.0000001454,"l":0.0000001299,"c":0.0000001307,"v":14482423.9117211625,"t":1707159600}
+{"o":0.0000001307,"h":0.0000001321,"l":0.0000001298,"c":0.0000001301,"v":157806.819828684,"t":1707163200}
+{"o":0.0000001301,"h":0.0000001316,"l":0.0000001283,"c":0.0000001315,"v":4116182.4163146149,"t":1707166800}
+{"o":0.0000001315,"h":0.0000001325,"l":0.0000001299,"c":0.0000001307,"v":2770873.8614012902,"t":1707170400}
+{"o":0.0000001307,"h":0.000000131,"l":0.0000001278,"c":0.0000001281,"v":1343629.3571760249,"t":1707174000}
+{"o":0.0000001281,"h":0.0000001284,"l":0.0000001272,"c":0.0000001277,"v":847027.973048795,"t":1707177600}
+{"o":0.0000001277,"h":0.0000001819,"l":0.000000127,"c":0.0000001364,"v":84198047.9769246578,"t":1707181200}
+{"o":0.0000001364,"h":0.0000001367,"l":0.0000001199,"c":0.0000001202,"v":18148186.6915619671,"t":1707184800}
+{"o":0.0000001202,"h":0.0000001214,"l":0.0000001189,"c":0.0000001198,"v":545995.9287653561,"t":1707188400}
+{"o":0.0000001198,"h":0.0000001207,"l":0.0000001194,"c":0.0000001202,"v":120363.614535908,"t":1707192000}
+{"o":0.0000001202,"h":0.0000001208,"l":0.0000001199,"c":0.0000001201,"v":0.0,"t":1707195600}
+{"o":0.0000001201,"h":0.0000001204,"l":0.0000001199,"c":0.0000001201,"v":0.0,"t":1707199200}
+{"o":0.0000001201,"h":0.0000001204,"l":0.0000001191,"c":0.0000001193,"v":97615.531824102,"t":1707202800}
+{"o":0.0000001193,"h":0.0000001194,"l":0.0000001186,"c":0.0000001187,"v":0.0,"t":1707206400}
+{"o":0.0000001187,"h":0.0000001193,"l":0.0000001186,"c":0.0000001188,"v":0.0,"t":1707210000}
+{"o":0.0000001188,"h":0.0000001188,"l":0.0000001188,"c":0.0000001188,"v":0.0,"t":1707213600}
+{"o":0.0000001188,"h":0.0000001188,"l":0.0000001188,"c":0.0000001188,"v":0.0,"t":1707217200}
+{"o":0.0000001188,"h":0.0000001188,"l":0.0000001188,"c":0.0000001188,"v":0.0,"t":1707220800}
+{"o":0.0000001188,"h":0.0000001188,"l":0.0000001188,"c":0.0000001188,"v":0.0,"t":1707224400}
+{"o":0.0000001188,"h":0.0000001213,"l":0.0000001188,"c":0.0000001211,"v":0.0,"t":1707228000}
+{"o":0.0000001211,"h":0.0000001244,"l":0.0000001152,"c":0.0000001224,"v":15465315.667701602,"t":1707231600}
+{"o":0.0000001224,"h":0.0000001243,"l":0.0000001196,"c":0.0000001207,"v":4778549.2436258057,"t":1707235200}
+{"o":0.0000001207,"h":0.0000001209,"l":0.0000001196,"c":0.0000001196,"v":1006951.719630391,"t":1707238800}
+{"o":0.0000001196,"h":0.0000001202,"l":0.0000001182,"c":0.0000001184,"v":1195268.4935216231,"t":1707242400}
+{"o":0.0000001184,"h":0.0000001187,"l":0.0000001125,"c":0.0000001126,"v":12702102.3467241693,"t":1707246000}
+{"o":0.0000001126,"h":0.0000001131,"l":0.0000001098,"c":0.0000001113,"v":3426843.1940867323,"t":1707249600}
+{"o":0.0000001113,"h":0.000000112,"l":0.0000001112,"c":0.0000001118,"v":46236.777431743,"t":1707253200}
+{"o":0.0000001118,"h":0.0000001122,"l":0.0000001099,"c":0.0000001111,"v":2075306.3189446642,"t":1707256800}
+{"o":0.0000001111,"h":0.0000001125,"l":0.0000000959,"c":0.0000000966,"v":24884029.0488894433,"t":1707260400}
+{"o":0.0000000966,"h":0.0000000967,"l":0.0000000932,"c":0.0000000935,"v":7732107.6122141806,"t":1707264000}
+{"o":0.0000000935,"h":0.0000000937,"l":0.0000000931,"c":0.0000000934,"v":0.0,"t":1707267600}
+{"o":0.0000000934,"h":0.0000000942,"l":0.000000092,"c":0.0000000927,"v":1078557.4712390299,"t":1707271200}
+{"o":0.0000000927,"h":0.0000000936,"l":0.0000000926,"c":0.0000000936,"v":0.0,"t":1707274800}
+{"o":0.0000000936,"h":0.0000000941,"l":0.0000000922,"c":0.0000000925,"v":507702.928810299,"t":1707278400}
+{"o":0.0000000925,"h":0.0000000929,"l":0.0000000911,"c":0.0000000914,"v":1808614.048349031,"t":1707282000}
+{"o":0.0000000914,"h":0.000000092,"l":0.0000000913,"c":0.0000000918,"v":228722.608323549,"t":1707285600}
+{"o":0.0000000918,"h":0.0000000923,"l":0.0000000859,"c":0.0000000909,"v":20078520.0420366712,"t":1707289200}
+{"o":0.0000000909,"h":0.0000000912,"l":0.0000000884,"c":0.0000000888,"v":8705902.7168971729,"t":1707292800}
+{"o":0.0000000888,"h":0.0000000891,"l":0.0000000881,"c":0.0000000884,"v":0.0,"t":1707296400}
+{"o":0.0000000884,"h":0.0000000894,"l":0.0000000836,"c":0.0000000843,"v":9645038.8450388145,"t":1707300000}
+{"o":0.0000000843,"h":0.0000000843,"l":0.0000000838,"c":0.0000000841,"v":0.0,"t":1707303600}
+{"o":0.0000000841,"h":0.0000000842,"l":0.0000000836,"c":0.0000000838,"v":0.0,"t":1707307200}
+{"o":0.0000000838,"h":0.0000000841,"l":0.0000000744,"c":0.0000000747,"v":18326149.4599010944,"t":1707310800}
+{"o":0.0000000747,"h":0.0000000765,"l":0.00000007,"c":0.0000000704,"v":38464144.0760830268,"t":1707314400}
+{"o":0.0000000704,"h":0.0000000712,"l":0.0000000693,"c":0.0000000696,"v":5629565.3976418516,"t":1707318000}
+{"o":0.0000000696,"h":0.0000000697,"l":0.0000000689,"c":0.0000000689,"v":0.0,"t":1707321600}
+{"o":0.0000000689,"h":0.0000000699,"l":0.0000000683,"c":0.0000000696,"v":1927987.2262093048,"t":1707325200}
+{"o":0.0000000696,"h":0.00000007,"l":0.0000000691,"c":0.0000000694,"v":425351.207479102,"t":1707328800}
+{"o":0.0000000694,"h":0.0000000698,"l":0.0000000687,"c":0.0000000693,"v":457242.0750483189,"t":1707332400}
+{"o":0.0000000693,"h":0.0000000707,"l":0.0000000681,"c":0.0000000699,"v":3560886.0935017341,"t":1707336000}
+{"o":0.0000000699,"h":0.0000000737,"l":0.000000068,"c":0.000000072,"v":6930468.0669085877,"t":1707339600}
+{"o":0.000000072,"h":0.0000000755,"l":0.0000000717,"c":0.0000000751,"v":8386631.7776713474,"t":1707343200}
+{"o":0.0000000751,"h":0.0000000912,"l":0.0000000747,"c":0.0000000909,"v":31607978.8322991133,"t":1707346800}
+{"o":0.0000000909,"h":0.0000001128,"l":0.0000000896,"c":0.0000001117,"v":41891614.2102872208,"t":1707350400}
+{"o":0.0000001117,"h":0.0000001125,"l":0.0000001112,"c":0.0000001114,"v":0.0,"t":1707354000}
+{"o":0.0000001114,"h":0.000000112,"l":0.0000001111,"c":0.0000001117,"v":0.0,"t":1707357600}
+{"o":0.0000001117,"h":0.000000116,"l":0.0000001113,"c":0.0000001153,"v":1714004.4196671681,"t":1707361200}
+{"o":0.0000001153,"h":0.0000001329,"l":0.0000001149,"c":0.0000001279,"v":35249190.083799541,"t":1707364800}
+{"o":0.0000001279,"h":0.000000166,"l":0.0000001279,"c":0.0000001657,"v":42554927.5858735591,"t":1707368400}
+{"o":0.0000001657,"h":0.0000001681,"l":0.000000165,"c":0.0000001663,"v":2333859.440699772,"t":1707372000}
+{"o":0.0000001663,"h":0.0000001666,"l":0.0000001581,"c":0.0000001587,"v":6204751.7466123644,"t":1707375600}
+{"o":0.0000001587,"h":0.0000001588,"l":0.0000001547,"c":0.0000001547,"v":4135148.8527885419,"t":1707379200}
+{"o":0.0000001547,"h":0.0000001557,"l":0.0000001253,"c":0.0000001264,"v":30152188.1062922776,"t":1707382800}
+{"o":0.0000001264,"h":0.0000001265,"l":0.0000001259,"c":0.0000001262,"v":0.0,"t":1707386400}
+{"o":0.0000001262,"h":0.0000001275,"l":0.0000001261,"c":0.0000001272,"v":485717.264687975,"t":1707390000}
+{"o":0.0000001272,"h":0.0000001277,"l":0.0000001266,"c":0.0000001274,"v":392591.82403541,"t":1707393600}
+{"o":0.0000001274,"h":0.0000001301,"l":0.0000001241,"c":0.0000001272,"v":4020665.8987984038,"t":1707397200}
+{"o":0.0000001272,"h":0.000000131,"l":0.0000001255,"c":0.0000001297,"v":8747174.6179407146,"t":1707400800}
+{"o":0.0000001297,"h":0.0000001367,"l":0.000000129,"c":0.0000001357,"v":8888137.0887419805,"t":1707404400}
+{"o":0.0000001357,"h":0.0000001392,"l":0.0000001355,"c":0.0000001381,"v":0.0,"t":1707408000}
+{"o":0.0000001381,"h":0.000000139,"l":0.0000001321,"c":0.0000001334,"v":1666210.5279293458,"t":1707411600}
+{"o":0.0000001334,"h":0.000000134,"l":0.0000001308,"c":0.000000131,"v":1823634.9153835759,"t":1707415200}
+{"o":0.000000131,"h":0.0000001318,"l":0.0000001307,"c":0.0000001315,"v":0.0,"t":1707418800}
+{"o":0.0000001315,"h":0.0000001325,"l":0.0000001305,"c":0.0000001317,"v":1303883.5493950171,"t":1707422400}
+{"o":0.0000001317,"h":0.0000001356,"l":0.0000001312,"c":0.0000001348,"v":8155455.4600964701,"t":1707426000}
+{"o":0.0000001348,"h":0.0000001352,"l":0.0000001345,"c":0.0000001349,"v":0.0,"t":1707429600}
+{"o":0.0000001349,"h":0.0000001349,"l":0.0000001341,"c":0.0000001347,"v":0.0,"t":1707433200}
+{"o":0.0000001347,"h":0.0000001347,"l":0.0000001287,"c":0.0000001292,"v":3670199.5843846397,"t":1707436800}
+{"o":0.0000001292,"h":0.0000001295,"l":0.0000001258,"c":0.0000001258,"v":2872567.4494336923,"t":1707440400}
+{"o":0.0000001258,"h":0.0000001268,"l":0.0000001237,"c":0.0000001247,"v":100000.0,"t":1707444000}
+{"o":0.0000001247,"h":0.0000001263,"l":0.0000001245,"c":0.0000001263,"v":0.0,"t":1707447600}
+{"o":0.0000001263,"h":0.000000127,"l":0.0000001256,"c":0.0000001263,"v":94890.43650629,"t":1707451200}
+{"o":0.0000001263,"h":0.0000001266,"l":0.0000001254,"c":0.0000001255,"v":102015.218219917,"t":1707454800}
+{"o":0.0000001255,"h":0.0000001262,"l":0.0000001223,"c":0.0000001227,"v":3805319.4950363827,"t":1707458400}
+{"o":0.0000001227,"h":0.0000001227,"l":0.0000001216,"c":0.0000001221,"v":0.0,"t":1707462000}
+{"o":0.0000001221,"h":0.0000001222,"l":0.0000001181,"c":0.0000001181,"v":10000000.0,"t":1707465600}
+{"o":0.0000001181,"h":0.0000001195,"l":0.0000001179,"c":0.0000001192,"v":0.0,"t":1707469200}
+{"o":0.0000001192,"h":0.0000001194,"l":0.0000001187,"c":0.0000001189,"v":0.0,"t":1707472800}
+{"o":0.0000001189,"h":0.0000001202,"l":0.0000001135,"c":0.0000001137,"v":334370.639893412,"t":1707476400}
+{"o":0.0000001137,"h":0.0000001159,"l":0.0000001126,"c":0.0000001156,"v":433215.914789155,"t":1707480000}
+{"o":0.0000001156,"h":0.0000001163,"l":0.0000001016,"c":0.0000001016,"v":18814593.2954265811,"t":1707483600}
+{"o":0.0000001016,"h":0.000000103,"l":0.0000001011,"c":0.0000001026,"v":0.0,"t":1707487200}
+{"o":0.0000001026,"h":0.0000001034,"l":0.0000000999,"c":0.0000001001,"v":2539615.5040229829,"t":1707490800}
+{"o":0.0000001001,"h":0.0000001012,"l":0.0000000997,"c":0.0000001007,"v":0.0,"t":1707494400}
+{"o":0.0000001007,"h":0.0000001009,"l":0.0000000949,"c":0.0000000951,"v":18289071.727568537,"t":1707498000}
+{"o":0.0000000951,"h":0.0000000952,"l":0.0000000889,"c":0.0000000896,"v":2044681.86314199,"t":1707501600}
+{"o":0.0000000896,"h":0.0000000907,"l":0.0000000894,"c":0.0000000907,"v":2774428.5806377302,"t":1707505200}
+{"o":0.0000000907,"h":0.0000000907,"l":0.0000000901,"c":0.0000000905,"v":0.0,"t":1707508800}
+{"o":0.0000000905,"h":0.0000000906,"l":0.0000000873,"c":0.0000000874,"v":0.0,"t":1707512400}
+{"o":0.0000000874,"h":0.0000000912,"l":0.0000000873,"c":0.0000000906,"v":494977.3666024799,"t":1707516000}
+{"o":0.0000000906,"h":0.0000000916,"l":0.0000000859,"c":0.0000000869,"v":10038855.6674573794,"t":1707519600}
+{"o":0.0000000869,"h":0.000000087,"l":0.0000000845,"c":0.000000085,"v":24079.58621926,"t":1707523200}
+{"o":0.000000085,"h":0.000000086,"l":0.0000000838,"c":0.0000000849,"v":583861.010365916,"t":1707526800}
+{"o":0.0000000849,"h":0.0000000861,"l":0.0000000842,"c":0.0000000854,"v":2220309.7237776732,"t":1707530400}
+{"o":0.0000000854,"h":0.0000000854,"l":0.0000000843,"c":0.0000000843,"v":0.0,"t":1707534000}
+{"o":0.0000000843,"h":0.0000000849,"l":0.000000084,"c":0.0000000846,"v":0.0,"t":1707537600}
+{"o":0.0000000846,"h":0.0000000849,"l":0.0000000844,"c":0.0000000847,"v":2480337.1415756098,"t":1707541200}
+{"o":0.0000000847,"h":0.0000000857,"l":0.0000000836,"c":0.0000000845,"v":432782.698874366,"t":1707544800}
+{"o":0.0000000845,"h":0.0000000847,"l":0.0000000843,"c":0.0000000846,"v":0.0,"t":1707548400}
+{"o":0.0000000846,"h":0.0000000851,"l":0.0000000827,"c":0.0000000838,"v":911755.464903809,"t":1707552000}
+{"o":0.0000000838,"h":0.0000000839,"l":0.0000000831,"c":0.0000000832,"v":0.0,"t":1707555600}
+{"o":0.0000000832,"h":0.0000000845,"l":0.0000000832,"c":0.0000000845,"v":0.0,"t":1707559200}
+{"o":0.0000000845,"h":0.0000000845,"l":0.0000000837,"c":0.0000000839,"v":0.0,"t":1707562800}
+{"o":0.0000000839,"h":0.0000000957,"l":0.0000000838,"c":0.0000000955,"v":23228628.0016241819,"t":1707566400}
+{"o":0.0000000955,"h":0.000000096,"l":0.0000000952,"c":0.0000000953,"v":0.0,"t":1707570000}
+{"o":0.0000000953,"h":0.0000000953,"l":0.0000000947,"c":0.0000000951,"v":0.0,"t":1707573600}
+{"o":0.0000000951,"h":0.0000000951,"l":0.0000000946,"c":0.0000000948,"v":0.0,"t":1707577200}
+{"o":0.0000000948,"h":0.0000000953,"l":0.0000000947,"c":0.0000000949,"v":0.0,"t":1707580800}
+{"o":0.0000000949,"h":0.0000000955,"l":0.0000000947,"c":0.0000000954,"v":0.0,"t":1707584400}
+{"o":0.0000000954,"h":0.0000000957,"l":0.000000094,"c":0.0000000945,"v":3393355.1360010551,"t":1707588000}
+{"o":0.0000000945,"h":0.0000000948,"l":0.0000000942,"c":0.0000000945,"v":0.0,"t":1707591600}
+{"o":0.0000000945,"h":0.0000000948,"l":0.0000000935,"c":0.0000000944,"v":0.0,"t":1707595200}
+{"o":0.0000000944,"h":0.0000000946,"l":0.0000000933,"c":0.0000000937,"v":54850.114309577,"t":1707598800}
+{"o":0.0000000937,"h":0.0000000947,"l":0.0000000936,"c":0.0000000941,"v":0.0,"t":1707602400}
+{"o":0.0000000941,"h":0.0000000947,"l":0.0000000937,"c":0.0000000944,"v":0.0,"t":1707606000}
+{"o":0.0000000944,"h":0.0000000949,"l":0.0000000929,"c":0.0000000933,"v":17401.381131531,"t":1707609600}
+{"o":0.0000000933,"h":0.0000000941,"l":0.0000000932,"c":0.0000000938,"v":0.0,"t":1707613200}
+{"o":0.0000000938,"h":0.0000000942,"l":0.0000000935,"c":0.000000094,"v":0.0,"t":1707616800}
+{"o":0.000000094,"h":0.000000094,"l":0.0000000926,"c":0.0000000928,"v":0.0,"t":1707620400}
+{"o":0.0000000928,"h":0.0000000931,"l":0.0000000924,"c":0.0000000929,"v":0.0,"t":1707624000}
+{"o":0.0000000929,"h":0.0000000933,"l":0.0000000928,"c":0.0000000931,"v":0.0,"t":1707627600}
+{"o":0.0000000931,"h":0.0000000934,"l":0.0000000928,"c":0.0000000929,"v":0.0,"t":1707631200}
+{"o":0.0000000929,"h":0.0000000933,"l":0.0000000925,"c":0.000000093,"v":0.0,"t":1707634800}
+{"o":0.000000093,"h":0.0000000934,"l":0.0000000928,"c":0.0000000933,"v":736586.244398076,"t":1707638400}
+{"o":0.0000000933,"h":0.0000000933,"l":0.0000000923,"c":0.0000000925,"v":0.0,"t":1707642000}
+{"o":0.0000000925,"h":0.0000000936,"l":0.0000000922,"c":0.000000093,"v":0.0,"t":1707645600}
+{"o":0.000000093,"h":0.0000000932,"l":0.0000000926,"c":0.0000000927,"v":0.0,"t":1707649200}
+{"o":0.0000000927,"h":0.0000001096,"l":0.0000000919,"c":0.0000001095,"v":25777421.4326835908,"t":1707652800}
+{"o":0.0000001095,"h":0.0000001283,"l":0.0000001092,"c":0.0000001226,"v":41080799.9703041017,"t":1707656400}
+{"o":0.0000001226,"h":0.0000001275,"l":0.0000001221,"c":0.0000001265,"v":4839342.1326411925,"t":1707660000}
+{"o":0.0000001265,"h":0.0000001405,"l":0.0000001265,"c":0.0000001321,"v":27835060.5896276645,"t":1707663600}
+{"o":0.0000001321,"h":0.000000133,"l":0.0000001319,"c":0.0000001326,"v":0.0,"t":1707667200}
+{"o":0.0000001326,"h":0.0000001327,"l":0.0000001312,"c":0.0000001314,"v":169350.856438223,"t":1707670800}
+{"o":0.0000001314,"h":0.0000001327,"l":0.0000001289,"c":0.0000001295,"v":3598376.0974180251,"t":1707674400}
+{"o":0.0000001295,"h":0.0000001299,"l":0.0000001292,"c":0.0000001297,"v":0.0,"t":1707678000}
+{"o":0.0000001297,"h":0.0000001308,"l":0.000000129,"c":0.0000001308,"v":0.0,"t":1707681600}
+{"o":0.0000001308,"h":0.0000001309,"l":0.0000001302,"c":0.0000001307,"v":0.0,"t":1707685200}
+{"o":0.0000001307,"h":0.0000001309,"l":0.0000001302,"c":0.0000001306,"v":0.0,"t":1707688800}
+{"o":0.0000001306,"h":0.0000001309,"l":0.0000001304,"c":0.0000001306,"v":0.0,"t":1707692400}
+{"o":0.0000001306,"h":0.000000131,"l":0.0000001285,"c":0.0000001294,"v":1544727.146720038,"t":1707696000}
+{"o":0.0000001294,"h":0.0000001306,"l":0.0000001286,"c":0.0000001294,"v":1062432.994811597,"t":1707699600}
+{"o":0.0000001294,"h":0.0000001333,"l":0.0000001292,"c":0.000000132,"v":0.0,"t":1707703200}
+{"o":0.000000132,"h":0.0000001324,"l":0.0000001255,"c":0.000000126,"v":5210150.126850496,"t":1707706800}
+{"o":0.000000126,"h":0.0000001269,"l":0.000000126,"c":0.0000001268,"v":0.0,"t":1707710400}
+{"o":0.0000001268,"h":0.0000001271,"l":0.0000001263,"c":0.000000127,"v":0.0,"t":1707714000}
+{"o":0.000000127,"h":0.000000128,"l":0.0000001265,"c":0.0000001271,"v":0.0,"t":1707717600}
+{"o":0.0000001271,"h":0.0000001271,"l":0.0000001259,"c":0.0000001265,"v":0.0,"t":1707721200}
+{"o":0.0000001265,"h":0.000000127,"l":0.0000001239,"c":0.0000001246,"v":21765.735874884,"t":1707724800}
+{"o":0.0000001246,"h":0.0000001259,"l":0.0000001233,"c":0.0000001245,"v":534477.782167599,"t":1707728400}
+{"o":0.0000001245,"h":0.0000001251,"l":0.0000001232,"c":0.000000124,"v":81470.391818084,"t":1707732000}
+{"o":0.000000124,"h":0.0000001252,"l":0.0000001223,"c":0.0000001229,"v":150000.0,"t":1707735600}
+{"o":0.0000001229,"h":0.000000124,"l":0.0000001222,"c":0.0000001231,"v":395984.526738447,"t":1707739200}
+{"o":0.0000001231,"h":0.0000001236,"l":0.0000001137,"c":0.000000114,"v":11644061.5097661819,"t":1707742800}
+{"o":0.000000114,"h":0.0000001141,"l":0.0000001116,"c":0.0000001117,"v":559281.375676245,"t":1707746400}
+{"o":0.0000001117,"h":0.0000001122,"l":0.0000001093,"c":0.0000001094,"v":0.0,"t":1707750000}
+{"o":0.0000001094,"h":0.0000001107,"l":0.0000001091,"c":0.0000001096,"v":0.0,"t":1707753600}
+{"o":0.0000001096,"h":0.0000001097,"l":0.0000001075,"c":0.0000001085,"v":0.0,"t":1707757200}
+{"o":0.0000001085,"h":0.0000001087,"l":0.0000001077,"c":0.0000001086,"v":0.0,"t":1707760800}
+{"o":0.0000001086,"h":0.0000001089,"l":0.0000001071,"c":0.0000001085,"v":0.0,"t":1707764400}
+{"o":0.0000001085,"h":0.0000001138,"l":0.0000001074,"c":0.0000001126,"v":36926.040709698,"t":1707768000}
+{"o":0.0000001126,"h":0.000000114,"l":0.0000001118,"c":0.0000001138,"v":2175354.1719397991,"t":1707771600}
+{"o":0.0000001138,"h":0.0000001138,"l":0.0000001123,"c":0.0000001123,"v":8898.815742305,"t":1707775200}
+{"o":0.0000001123,"h":0.0000001129,"l":0.0000001117,"c":0.0000001122,"v":65.072590115,"t":1707778800}
+{"o":0.0000001122,"h":0.0000001143,"l":0.0000001088,"c":0.000000112,"v":190107.385016491,"t":1707782400}
+{"o":0.000000112,"h":0.0000001125,"l":0.0000001116,"c":0.0000001118,"v":0.0,"t":1707786000}
+{"o":0.0000001118,"h":0.0000001129,"l":0.0000001116,"c":0.0000001125,"v":0.0,"t":1707789600}
+{"o":0.0000001125,"h":0.0000001132,"l":0.000000112,"c":0.000000113,"v":0.0,"t":1707793200}
+{"o":0.000000113,"h":0.000000113,"l":0.0000001118,"c":0.0000001122,"v":0.0,"t":1707796800}
+{"o":0.0000001122,"h":0.0000001124,"l":0.0000001107,"c":0.0000001107,"v":1482271.0979747619,"t":1707800400}
+{"o":0.0000001107,"h":0.0000001112,"l":0.0000001103,"c":0.000000111,"v":0.0,"t":1707804000}
+{"o":0.000000111,"h":0.0000001113,"l":0.0000001105,"c":0.0000001108,"v":0.0,"t":1707807600}
+{"o":0.0000001108,"h":0.000000111,"l":0.0000001098,"c":0.0000001103,"v":0.0,"t":1707811200}
+{"o":0.0000001103,"h":0.0000001109,"l":0.0000001101,"c":0.0000001102,"v":0.0,"t":1707814800}
+{"o":0.0000001102,"h":0.0000001115,"l":0.0000001097,"c":0.0000001109,"v":313110.966306163,"t":1707818400}
+{"o":0.0000001109,"h":0.0000001115,"l":0.0000001103,"c":0.0000001103,"v":0.0,"t":1707822000}
+{"o":0.0000001103,"h":0.0000001111,"l":0.0000001102,"c":0.0000001108,"v":0.0,"t":1707825600}
+{"o":0.0000001108,"h":0.0000001133,"l":0.0000001093,"c":0.0000001111,"v":291901.383810264,"t":1707829200}
+{"o":0.0000001111,"h":0.0000001139,"l":0.0000001106,"c":0.0000001133,"v":0.0,"t":1707832800}
+{"o":0.0000001133,"h":0.0000001142,"l":0.0000001085,"c":0.0000001112,"v":1427954.5535249352,"t":1707836400}
+{"o":0.0000001112,"h":0.0000001132,"l":0.0000001095,"c":0.0000001116,"v":638643.6486147961,"t":1707840000}
+{"o":0.0000001116,"h":0.0000001118,"l":0.0000001098,"c":0.0000001098,"v":0.0,"t":1707843600}
+{"o":0.0000001098,"h":0.0000001099,"l":0.0000000926,"c":0.0000000931,"v":27749462.5250083134,"t":1707847200}
+{"o":0.0000000931,"h":0.000000094,"l":0.0000000918,"c":0.0000000935,"v":278022.677619571,"t":1707850800}
+{"o":0.0000000935,"h":0.0000000935,"l":0.0000000917,"c":0.000000092,"v":789600.150002241,"t":1707854400}
+{"o":0.000000092,"h":0.0000000923,"l":0.00000008,"c":0.0000000806,"v":25770367.1377183236,"t":1707858000}
+{"o":0.0000000806,"h":0.0000000814,"l":0.0000000748,"c":0.0000000757,"v":9539461.6401862204,"t":1707861600}
+{"o":0.0000000757,"h":0.000000076,"l":0.0000000753,"c":0.0000000754,"v":0.0,"t":1707865200}
+{"o":0.0000000754,"h":0.0000000766,"l":0.0000000677,"c":0.00000007,"v":31346690.5334878825,"t":1707868800}
+{"o":0.00000007,"h":0.0000000703,"l":0.0000000694,"c":0.0000000697,"v":156787.932566175,"t":1707872400}
+{"o":0.0000000697,"h":0.00000007,"l":0.0000000695,"c":0.0000000697,"v":0.0,"t":1707876000}
+{"o":0.0000000697,"h":0.0000000703,"l":0.0000000673,"c":0.0000000675,"v":9361208.2957695406,"t":1707879600}
+{"o":0.0000000675,"h":0.0000000679,"l":0.0000000623,"c":0.0000000626,"v":12602120.1002360657,"t":1707883200}
+{"o":0.0000000626,"h":0.000000063,"l":0.0000000617,"c":0.0000000623,"v":1078931.8040942389,"t":1707886800}
+{"o":0.0000000623,"h":0.0000000626,"l":0.0000000623,"c":0.0000000625,"v":0.0,"t":1707890400}
+{"o":0.0000000625,"h":0.0000000625,"l":0.0000000621,"c":0.0000000622,"v":0.0,"t":1707894000}
+{"o":0.0000000622,"h":0.0000000624,"l":0.0000000613,"c":0.0000000613,"v":0.0,"t":1707897600}
+{"o":0.0000000613,"h":0.0000000614,"l":0.0000000605,"c":0.0000000606,"v":0.0,"t":1707901200}
+{"o":0.0000000606,"h":0.0000000612,"l":0.0000000605,"c":0.000000061,"v":0.0,"t":1707904800}
+{"o":0.000000061,"h":0.0000000615,"l":0.0000000607,"c":0.0000000608,"v":0.0,"t":1707908400}
+{"o":0.0000000608,"h":0.000000063,"l":0.0000000606,"c":0.0000000628,"v":1590974.055963611,"t":1707912000}
+{"o":0.0000000628,"h":0.0000000646,"l":0.0000000614,"c":0.0000000632,"v":632956.768133048,"t":1707915600}
+{"o":0.0000000632,"h":0.0000000697,"l":0.0000000629,"c":0.0000000693,"v":32449099.193827603,"t":1707919200}
+{"o":0.0000000693,"h":0.0000000705,"l":0.0000000693,"c":0.0000000699,"v":0.0,"t":1707922800}
+{"o":0.0000000699,"h":0.0000000707,"l":0.0000000699,"c":0.0000000704,"v":0.0,"t":1707926400}
+{"o":0.0000000704,"h":0.0000000749,"l":0.0000000636,"c":0.000000064,"v":28580010.0043618381,"t":1707930000}
+{"o":0.000000064,"h":0.0000000645,"l":0.000000064,"c":0.0000000642,"v":0.0,"t":1707933600}
+{"o":0.0000000642,"h":0.0000000644,"l":0.0000000637,"c":0.0000000639,"v":0.0,"t":1707937200}
+{"o":0.0000000639,"h":0.0000000643,"l":0.0000000635,"c":0.0000000641,"v":60652.320152183,"t":1707940800}
+{"o":0.0000000641,"h":0.0000000654,"l":0.0000000637,"c":0.0000000646,"v":2005335.7578456192,"t":1707944400}
+{"o":0.0000000646,"h":0.0000000649,"l":0.000000064,"c":0.0000000641,"v":3122262.4516352774,"t":1707948000}
+{"o":0.0000000641,"h":0.0000000643,"l":0.0000000637,"c":0.0000000639,"v":22542.513603524,"t":1707951600}
+{"o":0.0000000639,"h":0.0000000646,"l":0.0000000631,"c":0.0000000633,"v":2803295.2445523469,"t":1707955200}
+{"o":0.0000000633,"h":0.0000000644,"l":0.0000000633,"c":0.0000000641,"v":0.0,"t":1707958800}
+{"o":0.0000000641,"h":0.0000000642,"l":0.0000000637,"c":0.000000064,"v":0.0,"t":1707962400}
+{"o":0.000000064,"h":0.0000000641,"l":0.0000000628,"c":0.0000000629,"v":442586.767028165,"t":1707966000}
+{"o":0.0000000629,"h":0.0000000636,"l":0.0000000625,"c":0.0000000631,"v":31415.969257903,"t":1707969600}
+{"o":0.0000000631,"h":0.0000000637,"l":0.0000000618,"c":0.0000000623,"v":3923154.5513607091,"t":1707973200}
+{"o":0.0000000623,"h":0.0000000627,"l":0.0000000622,"c":0.0000000625,"v":0.0,"t":1707976800}
+{"o":0.0000000625,"h":0.0000000626,"l":0.0000000615,"c":0.0000000619,"v":266071.881769784,"t":1707980400}
+{"o":0.0000000619,"h":0.000000062,"l":0.0000000615,"c":0.0000000616,"v":0.0,"t":1707984000}
+{"o":0.0000000616,"h":0.0000000617,"l":0.0000000605,"c":0.0000000606,"v":2371897.7274107495,"t":1707987600}
+{"o":0.0000000606,"h":0.0000000616,"l":0.0000000602,"c":0.0000000613,"v":1628449.5567612429,"t":1707991200}
+{"o":0.0000000613,"h":0.0000000619,"l":0.0000000612,"c":0.0000000616,"v":291901.383810263,"t":1707994800}
+{"o":0.0000000616,"h":0.0000000621,"l":0.0000000611,"c":0.0000000615,"v":648732.383828728,"t":1707998400}
+{"o":0.0000000615,"h":0.0000000619,"l":0.0000000613,"c":0.0000000614,"v":250271.968796903,"t":1708002000}
+{"o":0.0000000614,"h":0.0000000617,"l":0.0000000608,"c":0.000000061,"v":0.0,"t":1708005600}
+{"o":0.000000061,"h":0.000000063,"l":0.0000000609,"c":0.0000000625,"v":0.0,"t":1708009200}
+{"o":0.0000000625,"h":0.0000000631,"l":0.000000062,"c":0.0000000624,"v":0.0,"t":1708012800}
+{"o":0.0000000624,"h":0.0000000629,"l":0.0000000623,"c":0.0000000629,"v":0.0,"t":1708016400}
+{"o":0.0000000629,"h":0.000000063,"l":0.0000000594,"c":0.0000000596,"v":11880017.2996003926,"t":1708020000}
+{"o":0.0000000596,"h":0.0000000598,"l":0.0000000579,"c":0.000000058,"v":130995.765523446,"t":1708023600}
+{"o":0.000000058,"h":0.0000000585,"l":0.0000000579,"c":0.0000000585,"v":0.0,"t":1708027200}
+{"o":0.0000000585,"h":0.0000000593,"l":0.0000000582,"c":0.0000000592,"v":855260.8943583861,"t":1708030800}
+{"o":0.0000000592,"h":0.0000000594,"l":0.0000000586,"c":0.0000000592,"v":0.0,"t":1708034400}
+{"o":0.0000000592,"h":0.0000000593,"l":0.0000000581,"c":0.0000000582,"v":855260.8943583861,"t":1708038000}
+{"o":0.0000000582,"h":0.0000000589,"l":0.0000000581,"c":0.0000000583,"v":0.0,"t":1708041600}
+{"o":0.0000000583,"h":0.0000000587,"l":0.0000000582,"c":0.0000000582,"v":0.0,"t":1708045200}
+{"o":0.0000000582,"h":0.0000000585,"l":0.0000000579,"c":0.000000058,"v":0.0,"t":1708048800}
+{"o":0.000000058,"h":0.0000000583,"l":0.0000000578,"c":0.000000058,"v":0.0,"t":1708052400}
+{"o":0.000000058,"h":0.0000000584,"l":0.0000000579,"c":0.0000000583,"v":312975.194383213,"t":1708056000}
+{"o":0.0000000583,"h":0.0000000585,"l":0.0000000582,"c":0.0000000584,"v":0.0,"t":1708059600}
+{"o":0.0000000584,"h":0.0000000587,"l":0.0000000582,"c":0.0000000587,"v":0.0,"t":1708063200}
+{"o":0.0000000587,"h":0.0000000593,"l":0.0000000586,"c":0.0000000592,"v":0.0,"t":1708066800}
+{"o":0.0000000592,"h":0.0000000595,"l":0.0000000589,"c":0.0000000594,"v":0.0,"t":1708070400}
+{"o":0.0000000594,"h":0.00000006,"l":0.0000000592,"c":0.0000000594,"v":0.0,"t":1708074000}
+{"o":0.0000000594,"h":0.0000000596,"l":0.0000000587,"c":0.0000000588,"v":0.0,"t":1708077600}
+{"o":0.0000000588,"h":0.000000059,"l":0.0000000586,"c":0.0000000589,"v":0.0,"t":1708081200}
+{"o":0.0000000589,"h":0.0000000591,"l":0.0000000583,"c":0.0000000584,"v":0.0,"t":1708084800}
+{"o":0.0000000584,"h":0.0000000591,"l":0.0000000584,"c":0.0000000588,"v":0.0,"t":1708088400}
+{"o":0.0000000588,"h":0.0000000605,"l":0.0000000587,"c":0.0000000602,"v":0.0,"t":1708092000}
+{"o":0.0000000602,"h":0.0000000611,"l":0.0000000602,"c":0.0000000602,"v":0.0,"t":1708095600}
+{"o":0.0000000602,"h":0.0000000607,"l":0.0000000598,"c":0.0000000604,"v":0.0,"t":1708099200}
+{"o":0.0000000604,"h":0.0000000607,"l":0.0000000603,"c":0.0000000606,"v":0.0,"t":1708102800}
+{"o":0.0000000606,"h":0.0000000611,"l":0.0000000604,"c":0.0000000605,"v":0.0,"t":1708106400}
+{"o":0.0000000605,"h":0.0000000609,"l":0.0000000576,"c":0.0000000581,"v":550463.252264463,"t":1708110000}
+{"o":0.0000000581,"h":0.0000000582,"l":0.0000000576,"c":0.0000000576,"v":1157462.9080747699,"t":1708113600}
+{"o":0.0000000576,"h":0.0000000579,"l":0.0000000574,"c":0.0000000575,"v":0.0,"t":1708117200}
+{"o":0.0000000575,"h":0.0000000577,"l":0.0000000574,"c":0.0000000574,"v":0.0,"t":1708120800}
+{"o":0.0000000574,"h":0.0000000575,"l":0.0000000569,"c":0.0000000571,"v":0.0,"t":1708124400}
+{"o":0.0000000571,"h":0.0000000572,"l":0.0000000567,"c":0.000000057,"v":0.0,"t":1708128000}
+{"o":0.000000057,"h":0.0000000577,"l":0.0000000569,"c":0.0000000574,"v":0.0,"t":1708131600}
+{"o":0.0000000574,"h":0.0000000577,"l":0.0000000573,"c":0.0000000574,"v":0.0,"t":1708135200}
+{"o":0.0000000574,"h":0.0000000577,"l":0.0000000572,"c":0.0000000574,"v":0.0,"t":1708138800}
+{"o":0.0000000574,"h":0.0000000577,"l":0.0000000572,"c":0.0000000576,"v":1272555.382825145,"t":1708142400}
+{"o":0.0000000576,"h":0.0000000579,"l":0.0000000575,"c":0.0000000575,"v":0.0,"t":1708146000}
+{"o":0.0000000575,"h":0.0000000576,"l":0.0000000573,"c":0.0000000574,"v":0.0,"t":1708149600}
+{"o":0.0000000574,"h":0.0000000575,"l":0.000000057,"c":0.0000000571,"v":0.0,"t":1708153200}
+{"o":0.0000000571,"h":0.0000000577,"l":0.0000000568,"c":0.0000000576,"v":0.0,"t":1708156800}
+{"o":0.0000000576,"h":0.000000058,"l":0.0000000575,"c":0.0000000579,"v":0.0,"t":1708160400}
+{"o":0.0000000579,"h":0.0000000581,"l":0.0000000576,"c":0.0000000576,"v":0.0,"t":1708164000}
+{"o":0.0000000576,"h":0.0000000577,"l":0.0000000574,"c":0.0000000575,"v":0.0,"t":1708167600}
+{"o":0.0000000575,"h":0.0000000578,"l":0.0000000575,"c":0.0000000577,"v":0.0,"t":1708171200}
+{"o":0.0000000577,"h":0.000000059,"l":0.0000000577,"c":0.0000000589,"v":0.0,"t":1708174800}
+{"o":0.0000000589,"h":0.0000000596,"l":0.0000000562,"c":0.0000000564,"v":5668472.9881128576,"t":1708178400}
+{"o":0.0000000564,"h":0.0000000567,"l":0.000000056,"c":0.0000000562,"v":0.0,"t":1708182000}
+{"o":0.0000000562,"h":0.0000000566,"l":0.0000000562,"c":0.0000000564,"v":0.0,"t":1708185600}
+{"o":0.0000000564,"h":0.0000000564,"l":0.0000000554,"c":0.0000000555,"v":706515.80142868,"t":1708189200}
+{"o":0.0000000555,"h":0.0000000557,"l":0.0000000548,"c":0.0000000549,"v":4531818.9959455403,"t":1708192800}
+{"o":0.0000000549,"h":0.000000055,"l":0.0000000546,"c":0.0000000547,"v":0.0,"t":1708196400}
+{"o":0.0000000547,"h":0.0000000548,"l":0.000000054,"c":0.0000000541,"v":777066.320373404,"t":1708200000}
+{"o":0.0000000541,"h":0.0000000543,"l":0.0000000535,"c":0.0000000537,"v":0.0,"t":1708203600}
+{"o":0.0000000537,"h":0.0000000538,"l":0.0000000535,"c":0.0000000537,"v":0.0,"t":1708207200}
+{"o":0.0000000537,"h":0.0000000539,"l":0.0000000536,"c":0.0000000538,"v":0.0,"t":1708210800}
+{"o":0.0000000538,"h":0.0000000548,"l":0.0000000526,"c":0.0000000529,"v":7868792.706253103,"t":1708214400}
+{"o":0.0000000529,"h":0.0000000534,"l":0.0000000514,"c":0.000000052,"v":4249974.422338428,"t":1708218000}
+{"o":0.000000052,"h":0.0000000524,"l":0.0000000519,"c":0.0000000523,"v":0.0,"t":1708221600}
+{"o":0.0000000523,"h":0.0000000523,"l":0.0000000519,"c":0.000000052,"v":0.0,"t":1708225200}
+{"o":0.000000052,"h":0.000000052,"l":0.0000000516,"c":0.0000000517,"v":0.0,"t":1708228800}
+{"o":0.0000000517,"h":0.0000000517,"l":0.0000000514,"c":0.0000000514,"v":0.0,"t":1708232400}
+{"o":0.0000000514,"h":0.0000000521,"l":0.0000000514,"c":0.0000000519,"v":0.0,"t":1708236000}
+{"o":0.0000000519,"h":0.000000052,"l":0.0000000514,"c":0.0000000516,"v":0.0,"t":1708239600}
+{"o":0.0000000516,"h":0.0000000517,"l":0.0000000515,"c":0.0000000515,"v":0.0,"t":1708243200}
+{"o":0.0000000515,"h":0.0000000515,"l":0.0000000508,"c":0.0000000508,"v":0.0,"t":1708246800}
+{"o":0.0000000508,"h":0.0000000508,"l":0.0000000498,"c":0.0000000505,"v":0.0,"t":1708250400}
+{"o":0.0000000505,"h":0.0000000507,"l":0.0000000502,"c":0.0000000504,"v":0.0,"t":1708254000}
+{"o":0.0000000504,"h":0.0000000509,"l":0.0000000503,"c":0.0000000508,"v":0.0,"t":1708257600}
+{"o":0.0000000508,"h":0.0000000515,"l":0.0000000506,"c":0.0000000513,"v":2054190.987218291,"t":1708261200}
+{"o":0.0000000513,"h":0.0000000513,"l":0.0000000507,"c":0.0000000508,"v":0.0,"t":1708264800}
+{"o":0.0000000508,"h":0.000000051,"l":0.0000000506,"c":0.0000000507,"v":3537673.1051155259,"t":1708268400}
+{"o":0.0000000507,"h":0.000000051,"l":0.0000000503,"c":0.0000000505,"v":0.0,"t":1708272000}
+{"o":0.0000000505,"h":0.0000000505,"l":0.0000000499,"c":0.0000000503,"v":0.0,"t":1708275600}
+{"o":0.0000000503,"h":0.0000000505,"l":0.0000000501,"c":0.0000000502,"v":0.0,"t":1708279200}
+{"o":0.0000000502,"h":0.0000000506,"l":0.0000000501,"c":0.0000000505,"v":0.0,"t":1708282800}
+{"o":0.0000000505,"h":0.0000000509,"l":0.0000000503,"c":0.0000000506,"v":0.0,"t":1708286400}
+{"o":0.0000000506,"h":0.0000000506,"l":0.0000000502,"c":0.0000000504,"v":0.0,"t":1708290000}
+{"o":0.0000000504,"h":0.0000000507,"l":0.0000000501,"c":0.0000000505,"v":0.0,"t":1708293600}
+{"o":0.0000000505,"h":0.0000000508,"l":0.0000000503,"c":0.0000000507,"v":0.0,"t":1708297200}
+{"o":0.0000000507,"h":0.0000000508,"l":0.0000000504,"c":0.0000000507,"v":0.0,"t":1708300800}
+{"o":0.0000000507,"h":0.000000051,"l":0.0000000507,"c":0.0000000507,"v":0.0,"t":1708304400}
+{"o":0.0000000507,"h":0.000000051,"l":0.0000000506,"c":0.0000000508,"v":0.0,"t":1708308000}
+{"o":0.0000000508,"h":0.0000000512,"l":0.0000000507,"c":0.000000051,"v":0.0,"t":1708311600}
+{"o":0.000000051,"h":0.0000000511,"l":0.0000000507,"c":0.0000000508,"v":0.0,"t":1708315200}
+{"o":0.0000000508,"h":0.0000000512,"l":0.0000000499,"c":0.00000005,"v":1628449.5567612429,"t":1708318800}
+{"o":0.00000005,"h":0.00000005,"l":0.0000000494,"c":0.0000000497,"v":0.0,"t":1708322400}
+{"o":0.0000000497,"h":0.0000000501,"l":0.0000000492,"c":0.0000000497,"v":1397809.7665031401,"t":1708326000}
+{"o":0.0000000497,"h":0.0000000504,"l":0.0000000496,"c":0.0000000504,"v":0.0,"t":1708329600}
+{"o":0.0000000504,"h":0.0000000504,"l":0.00000005,"c":0.0000000503,"v":0.0,"t":1708333200}
+{"o":0.0000000503,"h":0.0000000507,"l":0.0000000494,"c":0.0000000495,"v":101101.881069015,"t":1708336800}
+{"o":0.0000000495,"h":0.0000000495,"l":0.0000000491,"c":0.0000000491,"v":0.0,"t":1708340400}
+{"o":0.0000000491,"h":0.0000000495,"l":0.0000000491,"c":0.0000000495,"v":0.0,"t":1708344000}
+{"o":0.0000000495,"h":0.0000000496,"l":0.0000000483,"c":0.000000049,"v":0.0,"t":1708347600}
+{"o":0.000000049,"h":0.0000000497,"l":0.0000000489,"c":0.0000000493,"v":2668037.5055634901,"t":1708351200}
+{"o":0.0000000493,"h":0.0000000493,"l":0.0000000483,"c":0.0000000488,"v":3000000.0000000028,"t":1708354800}
+{"o":0.0000000488,"h":0.0000000493,"l":0.0000000486,"c":0.0000000492,"v":0.0,"t":1708358400}
+{"o":0.0000000492,"h":0.0000000493,"l":0.0000000488,"c":0.0000000493,"v":0.0,"t":1708362000}
+{"o":0.0000000493,"h":0.0000000495,"l":0.0000000492,"c":0.0000000495,"v":0.0,"t":1708365600}
+{"o":0.0000000495,"h":0.0000000497,"l":0.0000000494,"c":0.0000000495,"v":0.0,"t":1708369200}
+{"o":0.0000000495,"h":0.0000000497,"l":0.0000000455,"c":0.0000000457,"v":29250052.4369984642,"t":1708372800}
+{"o":0.0000000457,"h":0.0000000457,"l":0.0000000454,"c":0.0000000454,"v":0.0,"t":1708376400}
+{"o":0.0000000454,"h":0.0000000458,"l":0.000000038,"c":0.0000000383,"v":30897107.8726895787,"t":1708380000}
+{"o":0.0000000383,"h":0.0000000386,"l":0.0000000382,"c":0.0000000385,"v":0.0,"t":1708383600}
+{"o":0.0000000385,"h":0.0000000388,"l":0.0000000383,"c":0.0000000388,"v":0.0,"t":1708387200}
+{"o":0.0000000388,"h":0.0000000393,"l":0.0000000386,"c":0.0000000391,"v":0.0,"t":1708390800}
+{"o":0.0000000391,"h":0.0000000391,"l":0.0000000389,"c":0.0000000389,"v":0.0,"t":1708394400}
+{"o":0.0000000389,"h":0.0000000392,"l":0.0000000389,"c":0.0000000392,"v":0.0,"t":1708398000}
+{"o":0.0000000392,"h":0.0000000393,"l":0.0000000389,"c":0.0000000389,"v":0.0,"t":1708401600}
+{"o":0.0000000389,"h":0.0000000389,"l":0.0000000387,"c":0.0000000387,"v":0.0,"t":1708405200}
+{"o":0.0000000387,"h":0.0000000388,"l":0.0000000386,"c":0.0000000387,"v":0.0,"t":1708408800}
+{"o":0.0000000387,"h":0.0000000393,"l":0.0000000387,"c":0.0000000392,"v":0.0,"t":1708412400}
+{"o":0.0000000392,"h":0.0000000399,"l":0.0000000392,"c":0.0000000393,"v":0.0,"t":1708416000}
+{"o":0.0000000393,"h":0.0000000397,"l":0.0000000392,"c":0.0000000394,"v":0.0,"t":1708419600}
+{"o":0.0000000394,"h":0.0000000394,"l":0.000000039,"c":0.000000039,"v":0.0,"t":1708423200}
+{"o":0.000000039,"h":0.0000000391,"l":0.0000000363,"c":0.0000000364,"v":21209452.0,"t":1708426800}
+{"o":0.0000000364,"h":0.0000000368,"l":0.0000000346,"c":0.0000000351,"v":9271537.8945497107,"t":1708430400}
+{"o":0.0000000351,"h":0.0000000352,"l":0.0000000346,"c":0.0000000346,"v":0.0,"t":1708434000}
+{"o":0.0000000346,"h":0.000000036,"l":0.0000000346,"c":0.0000000355,"v":0.0,"t":1708437600}
+{"o":0.0000000355,"h":0.0000000366,"l":0.0000000355,"c":0.0000000359,"v":0.0,"t":1708441200}
+{"o":0.0000000359,"h":0.0000000362,"l":0.0000000356,"c":0.0000000361,"v":0.0,"t":1708444800}
+{"o":0.0000000361,"h":0.0000000365,"l":0.000000036,"c":0.0000000363,"v":0.0,"t":1708448400}
+{"o":0.0000000363,"h":0.0000000364,"l":0.0000000359,"c":0.000000036,"v":0.0,"t":1708452000}
+{"o":0.000000036,"h":0.0000000361,"l":0.0000000356,"c":0.0000000357,"v":0.0,"t":1708455600}
+{"o":0.0000000357,"h":0.0000000359,"l":0.0000000356,"c":0.0000000356,"v":0.0,"t":1708459200}
+{"o":0.0000000356,"h":0.0000000357,"l":0.0000000339,"c":0.0000000341,"v":674860.6638612309,"t":1708462800}
+{"o":0.0000000341,"h":0.0000000341,"l":0.0000000335,"c":0.0000000336,"v":1518436.493687771,"t":1708466400}
+{"o":0.0000000336,"h":0.0000000338,"l":0.0000000333,"c":0.0000000338,"v":0.0,"t":1708470000}
+{"o":0.0000000338,"h":0.0000000341,"l":0.0000000335,"c":0.0000000338,"v":2277654.740531656,"t":1708473600}
+{"o":0.0000000338,"h":0.0000000339,"l":0.0000000335,"c":0.0000000339,"v":0.0,"t":1708477200}
+{"o":0.0000000339,"h":0.0000000341,"l":0.0000000338,"c":0.000000034,"v":0.0,"t":1708480800}
+{"o":0.000000034,"h":0.0000000341,"l":0.0000000338,"c":0.000000034,"v":0.0,"t":1708484400}
+{"o":0.000000034,"h":0.0000000342,"l":0.0000000339,"c":0.0000000341,"v":0.0,"t":1708488000}
+{"o":0.0000000341,"h":0.0000000342,"l":0.0000000339,"c":0.0000000341,"v":0.0,"t":1708491600}
+{"o":0.0000000341,"h":0.0000000345,"l":0.000000034,"c":0.0000000343,"v":0.0,"t":1708495200}
+{"o":0.0000000343,"h":0.0000000347,"l":0.0000000343,"c":0.0000000346,"v":0.0,"t":1708498800}
+{"o":0.0000000346,"h":0.0000000347,"l":0.0000000344,"c":0.0000000345,"v":0.0,"t":1708502400}
+{"o":0.0000000345,"h":0.0000000353,"l":0.0000000345,"c":0.0000000352,"v":0.0,"t":1708506000}
+{"o":0.0000000352,"h":0.0000000355,"l":0.0000000349,"c":0.0000000351,"v":0.0,"t":1708509600}
+{"o":0.0000000351,"h":0.0000000355,"l":0.0000000349,"c":0.0000000353,"v":0.0,"t":1708513200}
+{"o":0.0000000353,"h":0.0000000356,"l":0.000000033,"c":0.0000000331,"v":2277654.7405316569,"t":1708516800}
+{"o":0.0000000331,"h":0.0000000334,"l":0.0000000329,"c":0.0000000332,"v":0.0,"t":1708520400}
+{"o":0.0000000332,"h":0.0000000339,"l":0.0000000313,"c":0.0000000318,"v":22952651.5158419088,"t":1708524000}
+{"o":0.0000000318,"h":0.0000000319,"l":0.0000000311,"c":0.0000000311,"v":0.0,"t":1708527600}
+{"o":0.0000000311,"h":0.0000000314,"l":0.0000000309,"c":0.0000000311,"v":0.0,"t":1708531200}
+{"o":0.0000000311,"h":0.0000000317,"l":0.000000031,"c":0.0000000317,"v":0.0,"t":1708534800}
+{"o":0.0000000317,"h":0.0000000324,"l":0.0000000317,"c":0.000000032,"v":0.0,"t":1708538400}
+{"o":0.000000032,"h":0.0000000321,"l":0.0000000317,"c":0.0000000317,"v":0.0,"t":1708542000}
+{"o":0.0000000317,"h":0.0000000319,"l":0.0000000317,"c":0.0000000318,"v":0.0,"t":1708545600}
+{"o":0.0000000318,"h":0.0000000319,"l":0.0000000309,"c":0.0000000309,"v":0.0,"t":1708549200}
+{"o":0.0000000309,"h":0.0000000311,"l":0.0000000307,"c":0.0000000309,"v":0.0,"t":1708552800}
+{"o":0.0000000309,"h":0.000000031,"l":0.0000000306,"c":0.0000000308,"v":0.0,"t":1708556400}
+{"o":0.0000000308,"h":0.0000000312,"l":0.0000000303,"c":0.0000000307,"v":707043.479231365,"t":1708560000}
+{"o":0.0000000307,"h":0.0000000312,"l":0.0000000285,"c":0.0000000291,"v":22776796.2471517622,"t":1708563600}
+{"o":0.0000000291,"h":0.0000000291,"l":0.0000000225,"c":0.0000000226,"v":100000000.0,"t":1708567200}
+{"o":0.0000000226,"h":0.0000000227,"l":0.0000000224,"c":0.0000000224,"v":0.0,"t":1708570800}
+{"o":0.0000000224,"h":0.0000000225,"l":0.0000000223,"c":0.0000000225,"v":0.0,"t":1708574400}
+{"o":0.0000000225,"h":0.0000000225,"l":0.0000000223,"c":0.0000000224,"v":0.0,"t":1708578000}
+{"o":0.0000000224,"h":0.0000000224,"l":0.000000022,"c":0.0000000222,"v":0.0,"t":1708581600}
+{"o":0.0000000222,"h":0.0000000224,"l":0.0000000221,"c":0.0000000221,"v":0.0,"t":1708585200}
+{"o":0.0000000221,"h":0.0000000222,"l":0.0000000219,"c":0.000000022,"v":0.0,"t":1708588800}
+{"o":0.000000022,"h":0.000000022,"l":0.0000000217,"c":0.0000000218,"v":0.0,"t":1708592400}
+{"o":0.0000000218,"h":0.000000022,"l":0.0000000217,"c":0.0000000219,"v":0.0,"t":1708596000}
+{"o":0.0000000219,"h":0.000000022,"l":0.0000000218,"c":0.0000000219,"v":0.0,"t":1708599600}
+{"o":0.0000000219,"h":0.0000000222,"l":0.0000000219,"c":0.0000000221,"v":0.0,"t":1708603200}
+{"o":0.0000000221,"h":0.0000000225,"l":0.0000000221,"c":0.0000000224,"v":0.0,"t":1708606800}
+{"o":0.0000000224,"h":0.0000000224,"l":0.0000000222,"c":0.0000000222,"v":0.0,"t":1708610400}
+{"o":0.0000000222,"h":0.0000000223,"l":0.0000000208,"c":0.000000021,"v":282597.969531228,"t":1708614000}
+{"o":0.000000021,"h":0.0000000213,"l":0.0000000209,"c":0.0000000212,"v":0.0,"t":1708617600}
+{"o":0.0000000212,"h":0.0000000212,"l":0.0000000211,"c":0.0000000212,"v":0.0,"t":1708621200}
+{"o":0.0000000212,"h":0.0000000213,"l":0.000000021,"c":0.0000000211,"v":0.0,"t":1708624800}
+{"o":0.0000000211,"h":0.0000000214,"l":0.0000000211,"c":0.0000000213,"v":0.0,"t":1708628400}
+{"o":0.0000000213,"h":0.0000000213,"l":0.000000021,"c":0.000000021,"v":0.0,"t":1708632000}
+{"o":0.000000021,"h":0.0000000214,"l":0.000000021,"c":0.0000000213,"v":0.0,"t":1708635600}
+{"o":0.0000000213,"h":0.0000000216,"l":0.0000000212,"c":0.0000000214,"v":0.0,"t":1708639200}
+{"o":0.0000000214,"h":0.0000000217,"l":0.0000000214,"c":0.0000000217,"v":0.0,"t":1708642800}
+{"o":0.0000000217,"h":0.0000000217,"l":0.0000000215,"c":0.0000000215,"v":0.0,"t":1708646400}
+{"o":0.0000000215,"h":0.0000000217,"l":0.0000000215,"c":0.0000000216,"v":0.0,"t":1708650000}
+{"o":0.0000000216,"h":0.0000000218,"l":0.0000000215,"c":0.0000000218,"v":0.0,"t":1708653600}
+{"o":0.0000000218,"h":0.0000000219,"l":0.0000000217,"c":0.0000000217,"v":0.0,"t":1708657200}
+{"o":0.0000000217,"h":0.0000000218,"l":0.0000000216,"c":0.0000000216,"v":0.0,"t":1708660800}
+{"o":0.0000000216,"h":0.0000000216,"l":0.0000000215,"c":0.0000000215,"v":0.0,"t":1708664400}
+{"o":0.0000000215,"h":0.0000000216,"l":0.0000000214,"c":0.0000000215,"v":0.0,"t":1708668000}
+{"o":0.0000000215,"h":0.0000000217,"l":0.0000000214,"c":0.0000000217,"v":0.0,"t":1708671600}
+{"o":0.0000000217,"h":0.0000000218,"l":0.0000000215,"c":0.0000000217,"v":0.0,"t":1708675200}
+{"o":0.0000000217,"h":0.0000000218,"l":0.0000000216,"c":0.0000000216,"v":0.0,"t":1708678800}
+{"o":0.0000000216,"h":0.0000000216,"l":0.0000000215,"c":0.0000000215,"v":0.0,"t":1708682400}
+{"o":0.0000000215,"h":0.0000000216,"l":0.0000000214,"c":0.0000000215,"v":0.0,"t":1708686000}
+{"o":0.0000000215,"h":0.0000000218,"l":0.0000000215,"c":0.0000000218,"v":0.0,"t":1708689600}
+{"o":0.0000000218,"h":0.0000000218,"l":0.0000000216,"c":0.0000000216,"v":0.0,"t":1708693200}
+{"o":0.0000000216,"h":0.0000000218,"l":0.0000000215,"c":0.0000000216,"v":0.0,"t":1708696800}
+{"o":0.0000000216,"h":0.000000022,"l":0.0000000216,"c":0.000000022,"v":0.0,"t":1708700400}
+{"o":0.000000022,"h":0.0000000224,"l":0.0000000219,"c":0.000000022,"v":0.0,"t":1708704000}
+{"o":0.000000022,"h":0.000000022,"l":0.0000000217,"c":0.0000000217,"v":0.0,"t":1708707600}
+{"o":0.0000000217,"h":0.0000000219,"l":0.0000000217,"c":0.0000000218,"v":0.0,"t":1708711200}
+{"o":0.0000000218,"h":0.0000000219,"l":0.0000000217,"c":0.0000000218,"v":0.0,"t":1708714800}
+{"o":0.0000000218,"h":0.0000000219,"l":0.0000000217,"c":0.0000000217,"v":0.0,"t":1708718400}
+{"o":0.0000000217,"h":0.0000000219,"l":0.0000000217,"c":0.0000000218,"v":0.0,"t":1708722000}
+{"o":0.0000000218,"h":0.0000000221,"l":0.0000000218,"c":0.0000000221,"v":0.0,"t":1708725600}
+{"o":0.0000000221,"h":0.0000000223,"l":0.000000022,"c":0.0000000221,"v":0.0,"t":1708729200}
+{"o":0.0000000221,"h":0.0000000222,"l":0.0000000219,"c":0.0000000219,"v":0.0,"t":1708732800}
+{"o":0.0000000219,"h":0.0000000224,"l":0.0000000219,"c":0.0000000224,"v":0.0,"t":1708736400}
+{"o":0.0000000224,"h":0.0000000224,"l":0.0000000221,"c":0.0000000221,"v":0.0,"t":1708740000}
+{"o":0.0000000221,"h":0.0000000222,"l":0.000000022,"c":0.000000022,"v":0.0,"t":1708743600}
+{"o":0.000000022,"h":0.000000022,"l":0.0000000218,"c":0.0000000218,"v":0.0,"t":1708747200}
+{"o":0.0000000218,"h":0.0000000219,"l":0.0000000218,"c":0.0000000218,"v":0.0,"t":1708750800}
+{"o":0.0000000218,"h":0.0000000219,"l":0.0000000217,"c":0.0000000218,"v":0.0,"t":1708754400}
+{"o":0.0000000218,"h":0.0000000218,"l":0.0000000216,"c":0.0000000216,"v":0.0,"t":1708758000}
+{"o":0.0000000216,"h":0.0000000217,"l":0.0000000216,"c":0.0000000217,"v":0.0,"t":1708761600}
+{"o":0.0000000217,"h":0.0000000217,"l":0.0000000215,"c":0.0000000215,"v":0.0,"t":1708765200}
+{"o":0.0000000215,"h":0.0000000216,"l":0.0000000215,"c":0.0000000216,"v":0.0,"t":1708768800}
+{"o":0.0000000216,"h":0.0000000217,"l":0.0000000215,"c":0.0000000216,"v":0.0,"t":1708772400}
+{"o":0.0000000216,"h":0.0000000217,"l":0.0000000215,"c":0.0000000216,"v":0.0,"t":1708776000}
+{"o":0.0000000216,"h":0.0000000216,"l":0.0000000215,"c":0.0000000216,"v":0.0,"t":1708779600}
+{"o":0.0000000216,"h":0.0000000217,"l":0.0000000216,"c":0.0000000216,"v":0.0,"t":1708783200}
+{"o":0.0000000216,"h":0.0000000217,"l":0.0000000215,"c":0.0000000216,"v":0.0,"t":1708786800}
+{"o":0.0000000216,"h":0.0000000217,"l":0.0000000215,"c":0.0000000215,"v":0.0,"t":1708790400}
+{"o":0.0000000215,"h":0.0000000215,"l":0.0000000213,"c":0.0000000213,"v":0.0,"t":1708794000}
+{"o":0.0000000213,"h":0.0000000214,"l":0.0000000212,"c":0.0000000214,"v":0.0,"t":1708797600}
+{"o":0.0000000214,"h":0.0000000214,"l":0.0000000212,"c":0.0000000212,"v":0.0,"t":1708801200}
+{"o":0.0000000212,"h":0.0000000213,"l":0.0000000211,"c":0.0000000212,"v":0.0,"t":1708804800}
+{"o":0.0000000212,"h":0.0000000213,"l":0.0000000211,"c":0.0000000211,"v":0.0,"t":1708808400}
+{"o":0.0000000211,"h":0.0000000212,"l":0.0000000211,"c":0.0000000212,"v":0.0,"t":1708812000}
+{"o":0.0000000212,"h":0.0000000212,"l":0.0000000211,"c":0.0000000212,"v":0.0,"t":1708815600}
+{"o":0.0000000212,"h":0.0000000213,"l":0.0000000212,"c":0.0000000213,"v":0.0,"t":1708819200}
+{"o":0.0000000213,"h":0.0000000214,"l":0.0000000212,"c":0.0000000213,"v":0.0,"t":1708822800}
+{"o":0.0000000213,"h":0.0000000214,"l":0.0000000211,"c":0.0000000214,"v":0.0,"t":1708826400}
+{"o":0.0000000214,"h":0.0000000216,"l":0.0000000213,"c":0.0000000213,"v":0.0,"t":1708830000}
+{"o":0.0000000213,"h":0.0000000215,"l":0.0000000213,"c":0.0000000214,"v":0.0,"t":1708833600}
+{"o":0.0000000214,"h":0.0000000215,"l":0.0000000213,"c":0.0000000214,"v":0.0,"t":1708837200}
+{"o":0.0000000214,"h":0.0000000214,"l":0.0000000213,"c":0.0000000214,"v":0.0,"t":1708840800}
+{"o":0.0000000214,"h":0.0000000215,"l":0.0000000214,"c":0.0000000214,"v":0.0,"t":1708844400}
+{"o":0.0000000214,"h":0.0000000216,"l":0.0000000214,"c":0.0000000215,"v":0.0,"t":1708848000}
+{"o":0.0000000215,"h":0.0000000216,"l":0.0000000215,"c":0.0000000215,"v":0.0,"t":1708851600}
+{"o":0.0000000215,"h":0.0000000216,"l":0.0000000215,"c":0.0000000215,"v":0.0,"t":1708855200}
+{"o":0.0000000215,"h":0.0000000216,"l":0.0000000214,"c":0.0000000215,"v":0.0,"t":1708858800}
+{"o":0.0000000215,"h":0.0000000216,"l":0.0000000214,"c":0.0000000214,"v":0.0,"t":1708862400}
+{"o":0.0000000214,"h":0.0000000215,"l":0.0000000214,"c":0.0000000215,"v":0.0,"t":1708866000}
+{"o":0.0000000215,"h":0.0000000215,"l":0.0000000198,"c":0.0000000198,"v":18567077.7007599212,"t":1708869600}
+{"o":0.0000000198,"h":0.00000002,"l":0.0000000197,"c":0.0000000199,"v":0.0,"t":1708873200}
+{"o":0.0000000199,"h":0.00000002,"l":0.0000000198,"c":0.0000000199,"v":0.0,"t":1708876800}
+{"o":0.0000000199,"h":0.0000000199,"l":0.0000000198,"c":0.0000000198,"v":0.0,"t":1708880400}
+{"o":0.0000000198,"h":0.0000000199,"l":0.0000000198,"c":0.0000000198,"v":0.0,"t":1708884000}
+{"o":0.0000000198,"h":0.0000000199,"l":0.0000000197,"c":0.0000000198,"v":0.0,"t":1708887600}
+{"o":0.0000000198,"h":0.00000002,"l":0.0000000196,"c":0.00000002,"v":941308.76225889,"t":1708891200}
+{"o":0.00000002,"h":0.0000000201,"l":0.0000000199,"c":0.00000002,"v":0.0,"t":1708894800}
+{"o":0.00000002,"h":0.0000000201,"l":0.0000000199,"c":0.00000002,"v":0.0,"t":1708898400}
+{"o":0.00000002,"h":0.0000000201,"l":0.00000002,"c":0.00000002,"v":0.0,"t":1708902000}
+{"o":0.00000002,"h":0.0000000201,"l":0.0000000199,"c":0.0000000199,"v":0.0,"t":1708905600}
+{"o":0.0000000199,"h":0.0000000202,"l":0.0000000198,"c":0.00000002,"v":0.0,"t":1708909200}
+{"o":0.00000002,"h":0.0000000202,"l":0.00000002,"c":0.0000000202,"v":0.0,"t":1708912800}
+{"o":0.0000000202,"h":0.0000000203,"l":0.00000002,"c":0.00000002,"v":0.0,"t":1708916400}
+{"o":0.00000002,"h":0.0000000211,"l":0.00000002,"c":0.0000000208,"v":38402647.2390488982,"t":1708920000}
+{"o":0.0000000208,"h":0.0000000349,"l":0.0000000206,"c":0.000000032,"v":294321313.3060945868,"t":1708923600}
+{"o":0.000000032,"h":0.000000032,"l":0.0000000269,"c":0.0000000269,"v":37487044.1011719406,"t":1708927200}
+{"o":0.0000000269,"h":0.0000000274,"l":0.0000000265,"c":0.0000000274,"v":14900472.615902843,"t":1708930800}
+{"o":0.0000000274,"h":0.0000000274,"l":0.0000000262,"c":0.0000000263,"v":24165335.189332597,"t":1708934400}
+{"o":0.0000000263,"h":0.0000000269,"l":0.0000000262,"c":0.0000000269,"v":0.0,"t":1708938000}
+{"o":0.0000000269,"h":0.0000000269,"l":0.0000000267,"c":0.0000000268,"v":0.0,"t":1708941600}
+{"o":0.0000000268,"h":0.0000000271,"l":0.0000000268,"c":0.000000027,"v":0.0,"t":1708945200}
+{"o":0.000000027,"h":0.0000000272,"l":0.0000000269,"c":0.0000000269,"v":0.0,"t":1708948800}
+{"o":0.0000000269,"h":0.000000027,"l":0.0000000267,"c":0.0000000269,"v":0.0,"t":1708952400}
+{"o":0.0000000269,"h":0.0000000269,"l":0.0000000263,"c":0.0000000263,"v":0.0,"t":1708956000}
+{"o":0.0000000263,"h":0.0000000265,"l":0.0000000236,"c":0.0000000236,"v":27255251.1275988817,"t":1708959600}
+{"o":0.0000000236,"h":0.0000000237,"l":0.0000000231,"c":0.0000000231,"v":0.0,"t":1708963200}
+{"o":0.0000000231,"h":0.0000000232,"l":0.0000000225,"c":0.0000000226,"v":0.0,"t":1708966800}
+{"o":0.0000000226,"h":0.0000000227,"l":0.0000000224,"c":0.0000000226,"v":0.0,"t":1708970400}
+{"o":0.0000000226,"h":0.0000000228,"l":0.0000000225,"c":0.0000000225,"v":0.0,"t":1708974000}
+{"o":0.0000000225,"h":0.0000000228,"l":0.0000000224,"c":0.0000000226,"v":0.0,"t":1708977600}
+{"o":0.0000000226,"h":0.0000000228,"l":0.0000000226,"c":0.0000000227,"v":0.0,"t":1708981200}
+{"o":0.0000000227,"h":0.0000000227,"l":0.0000000223,"c":0.0000000225,"v":0.0,"t":1708984800}
+{"o":0.0000000225,"h":0.0000000226,"l":0.0000000224,"c":0.0000000225,"v":0.0,"t":1708988400}
+{"o":0.0000000225,"h":0.0000000241,"l":0.0000000223,"c":0.0000000237,"v":3659524.9653824568,"t":1708992000}
+{"o":0.0000000237,"h":0.0000000238,"l":0.0000000234,"c":0.0000000237,"v":0.0,"t":1708995600}
+{"o":0.0000000237,"h":0.0000000239,"l":0.0000000235,"c":0.0000000236,"v":0.0,"t":1708999200}
+{"o":0.0000000236,"h":0.0000000239,"l":0.0000000234,"c":0.0000000238,"v":0.0,"t":1709002800}
+{"o":0.0000000238,"h":0.0000000241,"l":0.0000000238,"c":0.000000024,"v":0.0,"t":1709006400}
+{"o":0.000000024,"h":0.0000000241,"l":0.0000000238,"c":0.0000000238,"v":0.0,"t":1709010000}
+{"o":0.0000000238,"h":0.0000000238,"l":0.0000000235,"c":0.0000000235,"v":1068616.225025153,"t":1709013600}
+{"o":0.0000000235,"h":0.0000000237,"l":0.0000000235,"c":0.0000000237,"v":0.0,"t":1709017200}
+{"o":0.0000000237,"h":0.0000000237,"l":0.0000000234,"c":0.0000000236,"v":0.0,"t":1709020800}
+{"o":0.0000000236,"h":0.0000000236,"l":0.0000000234,"c":0.0000000235,"v":0.0,"t":1709024400}
+{"o":0.0000000235,"h":0.0000000236,"l":0.0000000233,"c":0.0000000234,"v":827967.505842572,"t":1709028000}
+{"o":0.0000000234,"h":0.0000000237,"l":0.0000000234,"c":0.0000000235,"v":0.0,"t":1709031600}
+{"o":0.0000000235,"h":0.0000000238,"l":0.0000000234,"c":0.0000000238,"v":0.0,"t":1709035200}
+{"o":0.0000000238,"h":0.000000024,"l":0.0000000237,"c":0.0000000237,"v":0.0,"t":1709038800}
+{"o":0.0000000237,"h":0.0000000241,"l":0.0000000234,"c":0.0000000236,"v":290031.603865068,"t":1709042400}
+{"o":0.0000000236,"h":0.0000000243,"l":0.0000000236,"c":0.0000000242,"v":0.0,"t":1709046000}
+{"o":0.0000000242,"h":0.0000000245,"l":0.0000000239,"c":0.0000000241,"v":0.0,"t":1709049600}
+{"o":0.0000000241,"h":0.0000000242,"l":0.000000024,"c":0.0000000241,"v":0.0,"t":1709053200}
+{"o":0.0000000241,"h":0.0000000241,"l":0.000000024,"c":0.0000000241,"v":0.0,"t":1709056800}
+{"o":0.0000000241,"h":0.0000000241,"l":0.0000000238,"c":0.0000000238,"v":0.0,"t":1709060400}
+{"o":0.0000000238,"h":0.000000024,"l":0.0000000237,"c":0.0000000237,"v":0.0,"t":1709064000}
+{"o":0.0000000237,"h":0.0000000238,"l":0.0000000236,"c":0.0000000237,"v":0.0,"t":1709067600}
+{"o":0.0000000237,"h":0.0000000238,"l":0.0000000236,"c":0.0000000238,"v":0.0,"t":1709071200}
+{"o":0.0000000238,"h":0.0000000242,"l":0.0000000235,"c":0.000000024,"v":9882139.442784356,"t":1709074800}
+{"o":0.000000024,"h":0.0000000248,"l":0.0000000238,"c":0.0000000247,"v":8148976.9904582296,"t":1709078400}
+{"o":0.0000000247,"h":0.000000025,"l":0.0000000246,"c":0.0000000248,"v":0.0,"t":1709082000}
+{"o":0.0000000248,"h":0.0000000249,"l":0.0000000248,"c":0.0000000248,"v":0.0,"t":1709085600}
+{"o":0.0000000248,"h":0.000000025,"l":0.0000000248,"c":0.0000000249,"v":0.0,"t":1709089200}
+{"o":0.0000000249,"h":0.0000000249,"l":0.0000000246,"c":0.0000000246,"v":0.0,"t":1709092800}
+{"o":0.0000000246,"h":0.0000000247,"l":0.0000000245,"c":0.0000000247,"v":0.0,"t":1709096400}
+{"o":0.0000000247,"h":0.0000000247,"l":0.0000000246,"c":0.0000000246,"v":0.0,"t":1709100000}
+{"o":0.0000000246,"h":0.0000000247,"l":0.0000000243,"c":0.0000000244,"v":0.0,"t":1709103600}
+{"o":0.0000000244,"h":0.0000000245,"l":0.0000000242,"c":0.0000000243,"v":0.0,"t":1709107200}
+{"o":0.0000000243,"h":0.0000000245,"l":0.0000000239,"c":0.0000000239,"v":0.0,"t":1709110800}
+{"o":0.0000000239,"h":0.0000000241,"l":0.0000000234,"c":0.0000000235,"v":0.0,"t":1709114400}
+{"o":0.0000000235,"h":0.0000000249,"l":0.0000000233,"c":0.0000000247,"v":14040210.81107633,"t":1709118000}
+{"o":0.0000000247,"h":0.0000000249,"l":0.0000000245,"c":0.0000000247,"v":0.0,"t":1709121600}
+{"o":0.0000000247,"h":0.0000000248,"l":0.0000000243,"c":0.0000000244,"v":0.0,"t":1709125200}
+{"o":0.0000000244,"h":0.0000000249,"l":0.0000000243,"c":0.0000000246,"v":0.0,"t":1709128800}
+{"o":0.0000000246,"h":0.0000000249,"l":0.0000000243,"c":0.0000000244,"v":0.0,"t":1709132400}
+{"o":0.0000000244,"h":0.0000000244,"l":0.0000000236,"c":0.0000000237,"v":0.0,"t":1709136000}
+{"o":0.0000000237,"h":0.0000000252,"l":0.0000000235,"c":0.000000024,"v":0.0,"t":1709139600}
+{"o":0.000000024,"h":0.0000000253,"l":0.000000024,"c":0.0000000244,"v":0.0,"t":1709143200}
+{"o":0.0000000244,"h":0.0000000248,"l":0.0000000242,"c":0.0000000247,"v":0.0,"t":1709146800}
+{"o":0.0000000247,"h":0.000000025,"l":0.0000000244,"c":0.0000000245,"v":0.0,"t":1709150400}
+{"o":0.0000000245,"h":0.0000000247,"l":0.0000000237,"c":0.0000000237,"v":0.0,"t":1709154000}
+{"o":0.0000000237,"h":0.0000000238,"l":0.0000000234,"c":0.0000000238,"v":0.0,"t":1709157600}
+{"o":0.0000000238,"h":0.0000000238,"l":0.0000000231,"c":0.0000000231,"v":0.0,"t":1709161200}
+{"o":0.0000000231,"h":0.0000000235,"l":0.0000000225,"c":0.0000000225,"v":0.0,"t":1709164800}
+{"o":0.0000000225,"h":0.0000000228,"l":0.0000000222,"c":0.0000000223,"v":0.0,"t":1709168400}
+{"o":0.0000000223,"h":0.0000000227,"l":0.0000000221,"c":0.0000000227,"v":0.0,"t":1709172000}
+{"o":0.0000000227,"h":0.0000000228,"l":0.0000000222,"c":0.0000000223,"v":0.0,"t":1709175600}
+{"o":0.0000000223,"h":0.0000000225,"l":0.0000000221,"c":0.0000000224,"v":0.0,"t":1709179200}
+{"o":0.0000000224,"h":0.0000000225,"l":0.0000000219,"c":0.0000000222,"v":0.0,"t":1709182800}
+{"o":0.0000000222,"h":0.0000000225,"l":0.000000022,"c":0.0000000223,"v":0.0,"t":1709186400}
+{"o":0.0000000223,"h":0.0000000238,"l":0.0000000219,"c":0.0000000232,"v":3226890.0544949281,"t":1709190000}
+{"o":0.0000000232,"h":0.0000000232,"l":0.000000022,"c":0.0000000221,"v":0.0,"t":1709193600}
+{"o":0.0000000221,"h":0.0000000227,"l":0.0000000219,"c":0.0000000225,"v":0.0,"t":1709197200}
+{"o":0.0000000225,"h":0.0000000227,"l":0.0000000225,"c":0.0000000226,"v":0.0,"t":1709200800}
+{"o":0.0000000226,"h":0.0000000227,"l":0.0000000222,"c":0.0000000225,"v":0.0,"t":1709204400}
+{"o":0.0000000225,"h":0.0000000229,"l":0.0000000223,"c":0.0000000225,"v":0.0,"t":1709208000}
+{"o":0.0000000225,"h":0.0000000225,"l":0.0000000217,"c":0.0000000219,"v":0.0,"t":1709211600}
+{"o":0.0000000219,"h":0.0000000222,"l":0.0000000216,"c":0.0000000221,"v":0.0,"t":1709215200}
+{"o":0.0000000221,"h":0.0000000223,"l":0.0000000219,"c":0.000000022,"v":0.0,"t":1709218800}
+{"o":0.000000022,"h":0.0000000228,"l":0.0000000219,"c":0.0000000223,"v":0.0,"t":1709222400}
+{"o":0.0000000223,"h":0.0000000242,"l":0.000000022,"c":0.0000000238,"v":4212086.6379533643,"t":1709226000}
+{"o":0.0000000238,"h":0.0000000242,"l":0.0000000236,"c":0.0000000239,"v":0.0,"t":1709229600}
+{"o":0.0000000239,"h":0.0000000241,"l":0.0000000234,"c":0.0000000235,"v":0.0,"t":1709233200}
+{"o":0.0000000235,"h":0.0000000235,"l":0.0000000231,"c":0.0000000234,"v":0.0,"t":1709236800}
+{"o":0.0000000234,"h":0.0000000245,"l":0.0000000234,"c":0.0000000239,"v":0.0,"t":1709240400}
+{"o":0.0000000239,"h":0.0000000249,"l":0.0000000238,"c":0.0000000247,"v":0.0,"t":1709244000}
+{"o":0.0000000247,"h":0.0000000247,"l":0.0000000242,"c":0.0000000243,"v":0.0,"t":1709247600}
+{"o":0.0000000243,"h":0.0000000243,"l":0.000000023,"c":0.000000023,"v":0.0,"t":1709251200}
+{"o":0.000000023,"h":0.0000000232,"l":0.0000000223,"c":0.0000000225,"v":0.0,"t":1709254800}
+{"o":0.0000000225,"h":0.0000000231,"l":0.0000000224,"c":0.0000000228,"v":0.0,"t":1709258400}
+{"o":0.0000000228,"h":0.0000000229,"l":0.0000000224,"c":0.0000000228,"v":0.0,"t":1709262000}
+{"o":0.0000000228,"h":0.0000000228,"l":0.0000000222,"c":0.0000000222,"v":0.0,"t":1709265600}
+{"o":0.0000000222,"h":0.0000000229,"l":0.0000000222,"c":0.0000000228,"v":0.0,"t":1709269200}
+{"o":0.0000000228,"h":0.000000023,"l":0.0000000226,"c":0.0000000229,"v":0.0,"t":1709272800}
+{"o":0.0000000229,"h":0.0000000232,"l":0.0000000228,"c":0.0000000232,"v":0.0,"t":1709276400}
+{"o":0.0000000232,"h":0.0000000233,"l":0.0000000229,"c":0.0000000231,"v":0.0,"t":1709280000}
+{"o":0.0000000231,"h":0.0000000231,"l":0.0000000227,"c":0.0000000228,"v":0.0,"t":1709283600}
+{"o":0.0000000228,"h":0.0000000229,"l":0.0000000226,"c":0.0000000228,"v":0.0,"t":1709287200}
+{"o":0.0000000228,"h":0.0000000229,"l":0.0000000226,"c":0.0000000226,"v":0.0,"t":1709290800}
+{"o":0.0000000226,"h":0.0000000228,"l":0.0000000226,"c":0.0000000228,"v":0.0,"t":1709294400}
+{"o":0.0000000228,"h":0.0000000229,"l":0.0000000226,"c":0.0000000227,"v":0.0,"t":1709298000}
+{"o":0.0000000227,"h":0.0000000232,"l":0.0000000226,"c":0.000000023,"v":0.0,"t":1709301600}
+{"o":0.000000023,"h":0.0000000235,"l":0.0000000229,"c":0.0000000233,"v":0.0,"t":1709305200}
+{"o":0.0000000233,"h":0.0000000236,"l":0.0000000232,"c":0.0000000236,"v":0.0,"t":1709308800}
+{"o":0.0000000236,"h":0.0000000236,"l":0.000000023,"c":0.0000000232,"v":0.0,"t":1709312400}
+{"o":0.0000000232,"h":0.0000000234,"l":0.0000000229,"c":0.000000023,"v":0.0,"t":1709316000}
+{"o":0.000000023,"h":0.0000000235,"l":0.0000000229,"c":0.0000000233,"v":0.0,"t":1709319600}
+{"o":0.0000000233,"h":0.0000000235,"l":0.0000000232,"c":0.0000000232,"v":0.0,"t":1709323200}
+{"o":0.0000000232,"h":0.0000000235,"l":0.0000000232,"c":0.0000000233,"v":0.0,"t":1709326800}
+{"o":0.0000000233,"h":0.0000000235,"l":0.0000000232,"c":0.0000000234,"v":0.0,"t":1709330400}
+{"o":0.0000000234,"h":0.0000000236,"l":0.0000000232,"c":0.0000000236,"v":0.0,"t":1709334000}
+{"o":0.0000000236,"h":0.0000000236,"l":0.0000000232,"c":0.0000000234,"v":0.0,"t":1709337600}
+{"o":0.0000000234,"h":0.000000024,"l":0.0000000234,"c":0.0000000237,"v":0.0,"t":1709341200}
+{"o":0.0000000237,"h":0.0000000238,"l":0.0000000235,"c":0.0000000235,"v":0.0,"t":1709344800}
+{"o":0.0000000235,"h":0.0000000236,"l":0.0000000234,"c":0.0000000235,"v":0.0,"t":1709348400}
+{"o":0.0000000235,"h":0.0000000236,"l":0.0000000234,"c":0.0000000236,"v":0.0,"t":1709352000}
+{"o":0.0000000236,"h":0.0000000239,"l":0.0000000236,"c":0.0000000238,"v":0.0,"t":1709355600}
+{"o":0.0000000238,"h":0.0000000239,"l":0.0000000236,"c":0.0000000236,"v":0.0,"t":1709359200}
+{"o":0.0000000236,"h":0.0000000238,"l":0.0000000236,"c":0.0000000236,"v":0.0,"t":1709362800}
+{"o":0.0000000236,"h":0.0000000239,"l":0.0000000234,"c":0.0000000235,"v":0.0,"t":1709366400}
+{"o":0.0000000235,"h":0.000000024,"l":0.0000000234,"c":0.0000000238,"v":0.0,"t":1709370000}
+{"o":0.0000000238,"h":0.0000000239,"l":0.0000000235,"c":0.0000000238,"v":0.0,"t":1709373600}
+{"o":0.0000000238,"h":0.0000000238,"l":0.0000000236,"c":0.0000000237,"v":0.0,"t":1709377200}
+{"o":0.0000000237,"h":0.0000000238,"l":0.0000000235,"c":0.0000000235,"v":0.0,"t":1709380800}
+{"o":0.0000000235,"h":0.0000000237,"l":0.0000000234,"c":0.0000000236,"v":0.986249302,"t":1709384400}
+{"o":0.0000000236,"h":0.000000024,"l":0.0000000236,"c":0.0000000238,"v":0.0,"t":1709388000}
+{"o":0.0000000238,"h":0.0000000239,"l":0.0000000237,"c":0.0000000239,"v":0.0,"t":1709391600}
+{"o":0.0000000239,"h":0.000000024,"l":0.0000000237,"c":0.0000000238,"v":0.0,"t":1709395200}
+{"o":0.0000000238,"h":0.0000000239,"l":0.0000000237,"c":0.0000000239,"v":0.0,"t":1709398800}
+{"o":0.0000000239,"h":0.0000000239,"l":0.0000000235,"c":0.0000000236,"v":0.0,"t":1709402400}
+{"o":0.0000000236,"h":0.0000000236,"l":0.0000000233,"c":0.0000000234,"v":0.0,"t":1709406000}
+{"o":0.0000000234,"h":0.0000000238,"l":0.0000000232,"c":0.0000000236,"v":0.0,"t":1709409600}
+{"o":0.0000000236,"h":0.0000000238,"l":0.0000000235,"c":0.0000000237,"v":0.0,"t":1709413200}
+{"o":0.0000000237,"h":0.0000000238,"l":0.0000000236,"c":0.0000000238,"v":0.0,"t":1709416800}
+{"o":0.0000000238,"h":0.0000000238,"l":0.0000000234,"c":0.0000000234,"v":3702728.0653682998,"t":1709420400}
+{"o":0.0000000234,"h":0.0000000237,"l":0.0000000234,"c":0.0000000237,"v":0.0,"t":1709424000}
+{"o":0.0000000237,"h":0.0000000237,"l":0.0000000233,"c":0.0000000234,"v":0.042779435,"t":1709427600}
+{"o":0.0000000234,"h":0.0000000238,"l":0.0000000234,"c":0.0000000236,"v":0.0,"t":1709431200}
+{"o":0.0000000236,"h":0.0000000236,"l":0.0000000234,"c":0.0000000234,"v":0.0,"t":1709434800}
+{"o":0.0000000234,"h":0.0000000235,"l":0.0000000233,"c":0.0000000234,"v":0.0,"t":1709438400}
+{"o":0.0000000234,"h":0.0000000236,"l":0.0000000234,"c":0.0000000235,"v":0.0,"t":1709442000}
+{"o":0.0000000235,"h":0.0000000237,"l":0.0000000234,"c":0.0000000236,"v":0.0,"t":1709445600}
+{"o":0.0000000236,"h":0.0000000244,"l":0.0000000235,"c":0.000000024,"v":0.0,"t":1709449200}
+{"o":0.000000024,"h":0.0000000243,"l":0.0000000239,"c":0.000000024,"v":0.0,"t":1709452800}
+{"o":0.000000024,"h":0.0000000241,"l":0.0000000232,"c":0.0000000235,"v":0.0,"t":1709456400}
+{"o":0.0000000235,"h":0.0000000236,"l":0.0000000234,"c":0.0000000236,"v":0.0,"t":1709460000}
+{"o":0.0000000236,"h":0.0000000237,"l":0.0000000235,"c":0.0000000237,"v":8897.311702309,"t":1709463600}
+{"o":0.0000000237,"h":0.0000000239,"l":0.0000000236,"c":0.0000000238,"v":0.0,"t":1709467200}
+{"o":0.0000000238,"h":0.0000000238,"l":0.0000000236,"c":0.0000000237,"v":0.0,"t":1709470800}
+{"o":0.0000000237,"h":0.0000000238,"l":0.0000000235,"c":0.0000000237,"v":0.0,"t":1709474400}
+{"o":0.0000000237,"h":0.0000001386,"l":0.0000000235,"c":0.0000001243,"v":1100903924.6503062248,"t":1709478000}
+{"o":0.0000001243,"h":0.0000002043,"l":0.0000000624,"c":0.0000000649,"v":349401638.0067548156,"t":1709481600}
+{"o":0.0000000649,"h":0.0000005459,"l":0.0000000639,"c":0.0000005416,"v":840604710.4205677509,"t":1709485200}
+{"o":0.0000005416,"h":0.0000014034,"l":0.0000003864,"c":0.0000010492,"v":684560019.2826468945,"t":1709488800}
+{"o":0.0000010492,"h":0.0000011434,"l":0.0000002592,"c":0.00000029,"v":473417449.0630738735,"t":1709492400}
+{"o":0.00000029,"h":0.0000003182,"l":0.0000001062,"c":0.0000001069,"v":227742983.3817077279,"t":1709496000}
+{"o":0.0000001069,"h":0.0000001393,"l":0.0000000941,"c":0.000000102,"v":158885380.6138338447,"t":1709499600}
+{"o":0.000000102,"h":0.0000001023,"l":0.0000000863,"c":0.0000000871,"v":26559822.2138376832,"t":1709503200}
+{"o":0.0000000871,"h":0.000000088,"l":0.0000000811,"c":0.0000000818,"v":13337860.372345021,"t":1709506800}
+{"o":0.0000000818,"h":0.0000000823,"l":0.0000000632,"c":0.0000000644,"v":92308263.6014731675,"t":1709510400}
+{"o":0.0000000644,"h":0.000000067,"l":0.0000000642,"c":0.0000000667,"v":7735687.6742474558,"t":1709514000}
+{"o":0.0000000667,"h":0.0000001281,"l":0.0000000665,"c":0.0000000922,"v":303865117.3781127334,"t":1709517600}
+{"o":0.0000000922,"h":0.000000114,"l":0.0000000827,"c":0.0000000987,"v":117504374.4745257348,"t":1709521200}
+{"o":0.0000000987,"h":0.0000000991,"l":0.0000000959,"c":0.000000098,"v":6953393.4472307451,"t":1709524800}
+{"o":0.000000098,"h":0.0000000987,"l":0.0000000874,"c":0.0000000881,"v":24833818.9815079868,"t":1709528400}
+{"o":0.0000000881,"h":0.0000001209,"l":0.0000000849,"c":0.0000001203,"v":64026910.0214830935,"t":1709532000}
+{"o":0.0000001203,"h":0.000000156,"l":0.00000012,"c":0.000000138,"v":98587443.9865191877,"t":1709535600}
+{"o":0.000000138,"h":0.0000001781,"l":0.000000135,"c":0.0000001729,"v":41004051.9005275071,"t":1709539200}
+{"o":0.0000001729,"h":0.0000002631,"l":0.000000169,"c":0.0000002563,"v":63075463.2767298818,"t":1709542800}
+{"o":0.0000002563,"h":0.0000004142,"l":0.0000002561,"c":0.0000003915,"v":91838153.6122404486,"t":1709546400}
+{"o":0.0000003915,"h":0.0000004906,"l":0.0000003791,"c":0.0000004618,"v":55192978.7208384871,"t":1709550000}
+{"o":0.0000004618,"h":0.0000004646,"l":0.0000004045,"c":0.0000004358,"v":21441059.8668260574,"t":1709553600}
+{"o":0.0000004358,"h":0.0000004517,"l":0.0000004275,"c":0.0000004358,"v":4935459.208392581,"t":1709557200}
+{"o":0.0000004358,"h":0.0000006177,"l":0.0000003076,"c":0.0000004285,"v":159924618.8531494439,"t":1709560800}
+{"o":0.0000004285,"h":0.0000004485,"l":0.0000003876,"c":0.0000004094,"v":21238348.2725792453,"t":1709564400}
+{"o":0.0000004094,"h":0.0000004365,"l":0.0000003067,"c":0.0000003212,"v":36938809.353665933,"t":1709568000}
+{"o":0.0000003212,"h":0.0000003961,"l":0.0000002789,"c":0.0000003684,"v":76512688.376060605,"t":1709571600}
+{"o":0.0000003684,"h":0.0000003814,"l":0.0000003319,"c":0.0000003737,"v":12765048.5350154266,"t":1709575200}
+{"o":0.0000003737,"h":0.0000005241,"l":0.0000003725,"c":0.0000004976,"v":48294568.1596169025,"t":1709578800}
+{"o":0.0000004976,"h":0.0000005005,"l":0.0000003106,"c":0.0000003321,"v":54167613.4876633584,"t":1709582400}
+{"o":0.0000003321,"h":0.0000004255,"l":0.0000003298,"c":0.0000004184,"v":65476009.1171964258,"t":1709586000}
+{"o":0.0000004184,"h":0.0000006267,"l":0.0000004164,"c":0.0000006218,"v":73261685.8867095113,"t":1709589600}
+{"o":0.0000006218,"h":0.0000006437,"l":0.0000005106,"c":0.0000005111,"v":19661892.4896449596,"t":1709593200}
+{"o":0.0000005111,"h":0.0000005173,"l":0.0000003867,"c":0.000000403,"v":24999280.6716742367,"t":1709596800}
+{"o":0.000000403,"h":0.0000004052,"l":0.0000003643,"c":0.0000003656,"v":7936145.3977522897,"t":1709600400}
+{"o":0.0000003656,"h":0.000000374,"l":0.0000003638,"c":0.0000003705,"v":10628.668181983,"t":1709604000}
+{"o":0.0000003705,"h":0.0000003726,"l":0.0000003336,"c":0.0000003343,"v":13204220.787515685,"t":1709607600}
+{"o":0.0000003343,"h":0.0000003368,"l":0.0000003074,"c":0.0000003142,"v":2393144.920436881,"t":1709611200}
+{"o":0.0000003142,"h":0.0000003284,"l":0.0000003071,"c":0.0000003162,"v":1888892.1692218829,"t":1709614800}
+{"o":0.0000003162,"h":0.0000003244,"l":0.0000003131,"c":0.000000315,"v":2596235.6657972778,"t":1709618400}
+{"o":0.000000315,"h":0.0000003207,"l":0.0000003119,"c":0.000000318,"v":348286.858248065,"t":1709622000}
+{"o":0.000000318,"h":0.0000003193,"l":0.000000303,"c":0.000000304,"v":6559308.0976213142,"t":1709625600}
+{"o":0.000000304,"h":0.000000306,"l":0.000000267,"c":0.0000002682,"v":13353598.4093883708,"t":1709629200}
+{"o":0.0000002682,"h":0.0000002715,"l":0.0000002548,"c":0.0000002682,"v":6696480.7630566638,"t":1709632800}
+{"o":0.0000002682,"h":0.0000002798,"l":0.0000002669,"c":0.0000002796,"v":3987516.1298151631,"t":1709636400}
+{"o":0.0000002796,"h":0.0000003161,"l":0.0000002757,"c":0.0000003081,"v":27111166.4278376326,"t":1709640000}
+{"o":0.0000003081,"h":0.0000003288,"l":0.0000003038,"c":0.0000003256,"v":10962611.1962151434,"t":1709643600}
+{"o":0.0000003256,"h":0.0000003848,"l":0.0000003115,"c":0.0000003697,"v":29325979.4132648967,"t":1709647200}
+{"o":0.0000003697,"h":0.0000003765,"l":0.0000003257,"c":0.0000003363,"v":16945006.8053317368,"t":1709650800}
+{"o":0.0000003363,"h":0.0000003555,"l":0.0000003004,"c":0.0000003172,"v":6615569.158924982,"t":1709654400}
+{"o":0.0000003172,"h":0.000000328,"l":0.0000002892,"c":0.0000002902,"v":14481750.0642134324,"t":1709658000}
+{"o":0.0000002902,"h":0.0000003235,"l":0.0000002783,"c":0.0000002939,"v":23916961.2929781042,"t":1709661600}
+{"o":0.0000002939,"h":0.0000003268,"l":0.000000283,"c":0.0000003163,"v":4588276.7929005753,"t":1709665200}
+{"o":0.0000003163,"h":0.0000003225,"l":0.0000001809,"c":0.0000002469,"v":132845470.8181672543,"t":1709668800}
+{"o":0.0000002469,"h":0.0000002721,"l":0.0000002342,"c":0.0000002654,"v":32862887.8948672712,"t":1709672400}
+{"o":0.0000002654,"h":0.000000272,"l":0.0000002467,"c":0.0000002469,"v":10844046.9988546073,"t":1709676000}
+{"o":0.0000002469,"h":0.0000002479,"l":0.0000002241,"c":0.0000002362,"v":17918004.1950355209,"t":1709679600}
+{"o":0.0000002362,"h":0.00000024,"l":0.0000002022,"c":0.0000002278,"v":50448248.4899519682,"t":1709683200}
+{"o":0.0000002278,"h":0.0000002487,"l":0.0000002256,"c":0.0000002435,"v":7992889.6034474559,"t":1709686800}
+{"o":0.0000002435,"h":0.0000002475,"l":0.0000002272,"c":0.0000002322,"v":6212530.309241036,"t":1709690400}
+{"o":0.0000002322,"h":0.000000237,"l":0.0000002275,"c":0.0000002327,"v":4452336.1820548363,"t":1709694000}
+{"o":0.0000002327,"h":0.0000002329,"l":0.0000001941,"c":0.0000002001,"v":34520980.1374900788,"t":1709697600}
+{"o":0.0000002001,"h":0.000000592,"l":0.0000001942,"c":0.0000004211,"v":412109067.1715915799,"t":1709701200}
+{"o":0.0000004211,"h":0.0000007046,"l":0.0000004109,"c":0.0000004659,"v":143668051.1225288808,"t":1709704800}
+{"o":0.0000004659,"h":0.0000363306,"l":0.0000004086,"c":0.0000009044,"v":446230767.4046349525,"t":1709708400}
+{"o":0.0000009044,"h":0.0000015825,"l":0.0000006569,"c":0.0000007324,"v":288654946.5118253827,"t":1709712000}
+{"o":0.0000007324,"h":0.0000010538,"l":0.0000007202,"c":0.000000923,"v":56563400.6275899559,"t":1709715600}
+{"o":0.000000923,"h":0.000001073,"l":0.0000008036,"c":0.0000008072,"v":32992366.0911389366,"t":1709719200}
+{"o":0.0000008072,"h":0.0000008929,"l":0.0000007322,"c":0.0000007379,"v":29065222.9289202169,"t":1709722800}
+{"o":0.0000007379,"h":0.0000012114,"l":0.0000005889,"c":0.0000009841,"v":145093170.832896471,"t":1709726400}
+{"o":0.0000009841,"h":0.0000013217,"l":0.0000009483,"c":0.0000009563,"v":96807961.1812009364,"t":1709730000}
+{"o":0.0000009563,"h":0.0000010234,"l":0.0000008609,"c":0.0000008803,"v":32969856.3233960345,"t":1709733600}
+{"o":0.0000008803,"h":0.0000010977,"l":0.00000084,"c":0.0000010644,"v":41659915.3637293875,"t":1709737200}
+{"o":0.0000010644,"h":0.0000014447,"l":0.0000009805,"c":0.0000012139,"v":74138511.4601118416,"t":1709740800}
+{"o":0.0000012139,"h":0.0000012841,"l":0.000000906,"c":0.0000009635,"v":39174172.1492704749,"t":1709744400}
+{"o":0.0000009635,"h":0.0000010814,"l":0.000000942,"c":0.0000010093,"v":22707189.3248683214,"t":1709748000}
+{"o":0.0000010093,"h":0.0000010254,"l":0.0000007301,"c":0.0000008048,"v":74675127.6317891032,"t":1709751600}
+{"o":0.0000008048,"h":0.0000009239,"l":0.0000006968,"c":0.0000006979,"v":34508675.3603427485,"t":1709755200}
+{"o":0.0000006979,"h":0.0000007049,"l":0.0000006246,"c":0.0000006524,"v":16269381.9171608277,"t":1709758800}
+{"o":0.0000006524,"h":0.0000007487,"l":0.000000652,"c":0.0000006946,"v":16111070.0851932745,"t":1709762400}
+{"o":0.0000006946,"h":0.0000007065,"l":0.000000595,"c":0.0000006636,"v":22555251.1554995142,"t":1709766000}
+{"o":0.0000006636,"h":0.0000006795,"l":0.0000006402,"c":0.0000006597,"v":4809330.9907061346,"t":1709769600}
+{"o":0.0000006597,"h":0.0000006698,"l":0.0000005569,"c":0.0000005574,"v":10280336.1555120982,"t":1709773200}
+{"o":0.0000005574,"h":0.0000005626,"l":0.0000004911,"c":0.0000004914,"v":10173372.596543923,"t":1709776800}
+{"o":0.0000004914,"h":0.0000005062,"l":0.0000004661,"c":0.0000004857,"v":22996843.8245302811,"t":1709780400}
+{"o":0.0000004857,"h":0.0000005283,"l":0.0000004628,"c":0.0000005264,"v":10017200.0692551807,"t":1709784000}
+{"o":0.0000005264,"h":0.0000005386,"l":0.0000005176,"c":0.0000005265,"v":876134.388192275,"t":1709787600}
+{"o":0.0000005265,"h":0.0000005415,"l":0.0000005203,"c":0.0000005267,"v":540858.101557359,"t":1709791200}
+{"o":0.0000005267,"h":0.0000005328,"l":0.0000005205,"c":0.0000005259,"v":567017.0132665139,"t":1709794800}
+{"o":0.0000005259,"h":0.0000005723,"l":0.000000515,"c":0.0000005324,"v":14136782.3461659886,"t":1709798400}
+{"o":0.0000005324,"h":0.0000005412,"l":0.0000005245,"c":0.0000005314,"v":1270666.813111064,"t":1709802000}
+{"o":0.0000005314,"h":0.0000005466,"l":0.0000005279,"c":0.0000005462,"v":1950520.945097896,"t":1709805600}
+{"o":0.0000005462,"h":0.0000005488,"l":0.0000003955,"c":0.0000004065,"v":34506657.4220129997,"t":1709809200}
+{"o":0.0000004065,"h":0.0000004096,"l":0.0000002973,"c":0.0000003442,"v":51234873.4909250811,"t":1709812800}
+{"o":0.0000003442,"h":0.0000003755,"l":0.0000003388,"c":0.0000003611,"v":11946910.9930479862,"t":1709816400}
+{"o":0.0000003611,"h":0.0000003805,"l":0.0000003325,"c":0.0000003343,"v":26235602.46520878,"t":1709820000}
+{"o":0.0000003343,"h":0.0000003673,"l":0.0000003156,"c":0.0000003654,"v":16306575.9652883895,"t":1709823600}
+{"o":0.0000003654,"h":0.0000003772,"l":0.0000003426,"c":0.0000003735,"v":13516370.3834484704,"t":1709827200}
+{"o":0.0000003735,"h":0.000000424,"l":0.0000003729,"c":0.0000003848,"v":20413729.7794847526,"t":1709830800}
+{"o":0.0000003848,"h":0.0000003903,"l":0.0000003657,"c":0.0000003659,"v":5802330.6002555136,"t":1709834400}
+{"o":0.0000003659,"h":0.0000004972,"l":0.0000003332,"c":0.0000004425,"v":288132914.772215426,"t":1709838000}
+{"o":0.0000004425,"h":0.0000006983,"l":0.0000004416,"c":0.0000006972,"v":43052292.792516686,"t":1709841600}
+{"o":0.0000006972,"h":0.0000007267,"l":0.0000006156,"c":0.0000006813,"v":19586996.7424410582,"t":1709845200}
+{"o":0.0000006813,"h":0.0000006894,"l":0.0000005682,"c":0.0000006024,"v":17479941.8772887141,"t":1709848800}
+{"o":0.0000006024,"h":0.0000006228,"l":0.0000005963,"c":0.0000006035,"v":6418940.5396415619,"t":1709852400}
+{"o":0.0000006035,"h":0.0000006038,"l":0.0000005863,"c":0.0000005886,"v":37070.785415412,"t":1709856000}
+{"o":0.0000005886,"h":0.000000598,"l":0.0000005571,"c":0.0000005648,"v":2905050.8264109343,"t":1709859600}
+{"o":0.0000005648,"h":0.0000005653,"l":0.0000005598,"c":0.0000005632,"v":0.0,"t":1709863200}
+{"o":0.0000005632,"h":0.0000005679,"l":0.0000005627,"c":0.0000005659,"v":0.0,"t":1709866800}
+{"o":0.0000005659,"h":0.0000006094,"l":0.0000005527,"c":0.0000005712,"v":13400053.1225210521,"t":1709870400}
+{"o":0.0000005712,"h":0.0000005872,"l":0.0000005654,"c":0.0000005723,"v":2998457.8555456279,"t":1709874000}
+{"o":0.0000005723,"h":0.0000005796,"l":0.0000005629,"c":0.000000568,"v":641533.752169294,"t":1709877600}
+{"o":0.000000568,"h":0.0000005703,"l":0.0000005618,"c":0.0000005655,"v":900000.0,"t":1709881200}
+{"o":0.0000005655,"h":0.0000005661,"l":0.0000005521,"c":0.0000005537,"v":1869493.1268707961,"t":1709884800}
+{"o":0.0000005537,"h":0.0000005573,"l":0.0000005417,"c":0.0000005464,"v":99556.949021001,"t":1709888400}
+{"o":0.0000005464,"h":0.000000547,"l":0.0000005358,"c":0.0000005393,"v":1836039.0154225121,"t":1709892000}
+{"o":0.0000005393,"h":0.0000005415,"l":0.0000004052,"c":0.0000004056,"v":21598939.319383435,"t":1709895600}
+{"o":0.0000004056,"h":0.0000004731,"l":0.0000004029,"c":0.000000471,"v":13401224.790334085,"t":1709899200}
+{"o":0.000000471,"h":0.0000004746,"l":0.0000004387,"c":0.0000004411,"v":8786940.4244318306,"t":1709902800}
+{"o":0.0000004411,"h":0.0000004467,"l":0.0000004233,"c":0.0000004366,"v":4531770.0236871112,"t":1709906400}
+{"o":0.0000004366,"h":0.0000004707,"l":0.0000004069,"c":0.0000004259,"v":4614038.585047638,"t":1709910000}
+{"o":0.0000004259,"h":0.0000005061,"l":0.0000004173,"c":0.0000004503,"v":22763945.2256009728,"t":1709913600}
+{"o":0.0000004503,"h":0.0000004557,"l":0.000000374,"c":0.0000004115,"v":25076517.650395371,"t":1709917200}
+{"o":0.0000004115,"h":0.0000005384,"l":0.000000411,"c":0.0000004362,"v":44887060.3794409558,"t":1709920800}
+{"o":0.0000004362,"h":0.0000005214,"l":0.0000004293,"c":0.0000004306,"v":32805733.5778001361,"t":1709924400}
+{"o":0.0000004306,"h":0.0000004425,"l":0.0000003905,"c":0.0000004059,"v":16765933.9758869205,"t":1709928000}
+{"o":0.0000004059,"h":0.0000004143,"l":0.0000003659,"c":0.000000373,"v":21235363.1277217194,"t":1709931600}
+{"o":0.000000373,"h":0.000000411,"l":0.0000003693,"c":0.00000041,"v":22463059.3426582143,"t":1709935200}
+{"o":0.00000041,"h":0.0000008186,"l":0.0000003985,"c":0.0000004282,"v":122179552.0649092793,"t":1709938800}
+{"o":0.0000004282,"h":0.0000004285,"l":0.0000004214,"c":0.0000004241,"v":0.0,"t":1709942400}
+{"o":0.0000004241,"h":0.0000004288,"l":0.0000004193,"c":0.0000004225,"v":477172.59987966,"t":1709946000}
+{"o":0.0000004225,"h":0.0000004242,"l":0.0000004076,"c":0.0000004088,"v":5233945.7058240063,"t":1709949600}
+{"o":0.0000004088,"h":0.0000004109,"l":0.0000003836,"c":0.000000385,"v":3144692.1698897383,"t":1709953200}
+{"o":0.000000385,"h":0.0000003865,"l":0.0000003822,"c":0.0000003822,"v":0.0,"t":1709956800}
+{"o":0.0000003822,"h":0.0000003839,"l":0.000000379,"c":0.0000003795,"v":0.0,"t":1709960400}
+{"o":0.0000003795,"h":0.0000003799,"l":0.000000377,"c":0.0000003777,"v":0.0,"t":1709964000}
+{"o":0.0000003777,"h":0.0000003849,"l":0.0000003769,"c":0.000000384,"v":100384.407539149,"t":1709967600}
+{"o":0.000000384,"h":0.0000003882,"l":0.0000003811,"c":0.000000385,"v":1618911.47580665,"t":1709971200}
+{"o":0.000000385,"h":0.0000004049,"l":0.0000003817,"c":0.0000004038,"v":4291842.764560218,"t":1709974800}
+{"o":0.0000004038,"h":0.0000004093,"l":0.0000003988,"c":0.0000004002,"v":338059.525072555,"t":1709978400}
+{"o":0.0000004002,"h":0.0000004057,"l":0.0000003993,"c":0.000000404,"v":422029.928460337,"t":1709982000}
+{"o":0.000000404,"h":0.0000004084,"l":0.0000003921,"c":0.0000003947,"v":2085542.7747386438,"t":1709985600}
+{"o":0.0000003947,"h":0.0000004108,"l":0.0000003931,"c":0.0000004062,"v":6209749.0030618459,"t":1709989200}
+{"o":0.0000004062,"h":0.0000004078,"l":0.0000003678,"c":0.000000369,"v":7537052.5160176326,"t":1709992800}
+{"o":0.000000369,"h":0.00000037,"l":0.0000003614,"c":0.0000003618,"v":2000000.0,"t":1709996400}
+{"o":0.0000003618,"h":0.0000003663,"l":0.0000003371,"c":0.0000003514,"v":13381515.9085417092,"t":1710000000}
+{"o":0.0000003514,"h":0.0000003611,"l":0.0000003435,"c":0.0000003452,"v":4658615.631731838,"t":1710003600}
+{"o":0.0000003452,"h":0.000000346,"l":0.0000003285,"c":0.0000003443,"v":8931145.1724587623,"t":1710007200}
+{"o":0.0000003443,"h":0.0000003537,"l":0.0000003032,"c":0.0000003042,"v":17066229.8582927212,"t":1710010800}
+{"o":0.0000003042,"h":0.0000003044,"l":0.000000284,"c":0.0000002846,"v":6190629.3099041674,"t":1710014400}
+{"o":0.0000002846,"h":0.0000002859,"l":0.0000002843,"c":0.0000002846,"v":0.0,"t":1710018000}
+{"o":0.0000002846,"h":0.0000002868,"l":0.0000002714,"c":0.0000002791,"v":10829719.4256684668,"t":1710021600}
+{"o":0.0000002791,"h":0.0000002954,"l":0.000000269,"c":0.0000002707,"v":17982306.7046239451,"t":1710025200}
+{"o":0.0000002707,"h":0.0000002715,"l":0.0000002673,"c":0.0000002679,"v":0.0,"t":1710028800}
+{"o":0.0000002679,"h":0.0000002783,"l":0.0000002555,"c":0.0000002755,"v":14639615.781659564,"t":1710032400}
+{"o":0.0000002755,"h":0.0000003316,"l":0.0000002729,"c":0.0000003295,"v":11468429.1740467399,"t":1710036000}
+{"o":0.0000003295,"h":0.0000003337,"l":0.0000003294,"c":0.0000003325,"v":19918.990200463,"t":1710039600}
+{"o":0.0000003325,"h":0.0000003612,"l":0.0000003275,"c":0.0000003605,"v":10496298.1574883088,"t":1710043200}
+{"o":0.0000003605,"h":0.0000004264,"l":0.0000003573,"c":0.000000412,"v":19635032.4783990346,"t":1710046800}
+{"o":0.000000412,"h":0.0000004132,"l":0.0000004,"c":0.0000004015,"v":3259971.8757519,"t":1710050400}
+{"o":0.0000004015,"h":0.0000004089,"l":0.0000003982,"c":0.0000004052,"v":870460.742183937,"t":1710054000}
+{"o":0.0000004052,"h":0.000000407,"l":0.0000003717,"c":0.0000003735,"v":10336685.8923071343,"t":1710057600}
+{"o":0.0000003735,"h":0.0000004152,"l":0.0000003731,"c":0.0000004135,"v":10261301.0735706054,"t":1710061200}
+{"o":0.0000004135,"h":0.0000004191,"l":0.0000004096,"c":0.0000004167,"v":812607.236883316,"t":1710064800}
+{"o":0.0000004167,"h":0.000000424,"l":0.0000004122,"c":0.000000417,"v":1799322.5576047821,"t":1710068400}
+{"o":0.000000417,"h":0.0000004232,"l":0.0000004157,"c":0.0000004197,"v":791853.892088011,"t":1710072000}
+{"o":0.0000004197,"h":0.000000426,"l":0.0000004183,"c":0.0000004244,"v":1038706.020447735,"t":1710075600}
+{"o":0.0000004244,"h":0.0000004361,"l":0.0000004223,"c":0.000000429,"v":2074802.6618456142,"t":1710079200}
+{"o":0.000000429,"h":0.0000004384,"l":0.0000004289,"c":0.0000004351,"v":765971.512209847,"t":1710082800}
+{"o":0.0000004351,"h":0.0000004364,"l":0.0000004169,"c":0.0000004197,"v":7856319.3861780744,"t":1710086400}
+{"o":0.0000004197,"h":0.000000421,"l":0.0000003982,"c":0.0000004008,"v":2949430.6227517049,"t":1710090000}
+{"o":0.0000004008,"h":0.0000004022,"l":0.0000003876,"c":0.0000003957,"v":12015688.0469673946,"t":1710093600}
+{"o":0.0000003957,"h":0.0000003966,"l":0.0000003849,"c":0.0000003855,"v":1303012.8512488031,"t":1710097200}
+{"o":0.0000003855,"h":0.0000003881,"l":0.0000003241,"c":0.000000325,"v":19371060.9401211664,"t":1710100800}
+{"o":0.000000325,"h":0.0000003279,"l":0.0000002745,"c":0.0000002776,"v":24356818.1015003063,"t":1710104400}
+{"o":0.0000002776,"h":0.0000002844,"l":0.0000002775,"c":0.0000002815,"v":0.0,"t":1710108000}
+{"o":0.0000002815,"h":0.0000002818,"l":0.000000246,"c":0.0000002462,"v":4447829.8052807897,"t":1710111600}
+{"o":0.0000002462,"h":0.0000002584,"l":0.0000002461,"c":0.0000002534,"v":0.0,"t":1710115200}
+{"o":0.0000002534,"h":0.0000002596,"l":0.0000002524,"c":0.0000002565,"v":0.0,"t":1710118800}
+{"o":0.0000002565,"h":0.0000002582,"l":0.0000002551,"c":0.0000002556,"v":0.0,"t":1710122400}
+{"o":0.0000002556,"h":0.000000256,"l":0.0000002309,"c":0.0000002359,"v":7570493.0971866269,"t":1710126000}
+{"o":0.0000002359,"h":0.0000002374,"l":0.0000002322,"c":0.0000002347,"v":2543336.3867019052,"t":1710129600}
+{"o":0.0000002347,"h":0.0000002348,"l":0.0000002313,"c":0.0000002335,"v":303995.818964264,"t":1710133200}
+{"o":0.0000002335,"h":0.0000002352,"l":0.0000002297,"c":0.0000002297,"v":0.0,"t":1710136800}
+{"o":0.0000002297,"h":0.000000251,"l":0.0000002219,"c":0.0000002431,"v":5390500.8926275969,"t":1710140400}
+{"o":0.0000002431,"h":0.000000249,"l":0.0000002394,"c":0.000000246,"v":938388.136481879,"t":1710144000}
+{"o":0.000000246,"h":0.0000002523,"l":0.0000002451,"c":0.0000002512,"v":2619366.9646798917,"t":1710147600}
+{"o":0.0000002512,"h":0.0000002528,"l":0.0000002282,"c":0.000000229,"v":12170862.7347544953,"t":1710151200}
+{"o":0.000000229,"h":0.0000002302,"l":0.0000002264,"c":0.0000002288,"v":1096199.424802315,"t":1710154800}
+{"o":0.0000002288,"h":0.0000002635,"l":0.0000002259,"c":0.0000002617,"v":16221452.7347172592,"t":1710158400}
+{"o":0.0000002617,"h":0.0000002767,"l":0.0000002613,"c":0.0000002759,"v":4423061.2566468976,"t":1710162000}
+{"o":0.0000002759,"h":0.0000003106,"l":0.0000002663,"c":0.0000003095,"v":14317998.6907323152,"t":1710165600}
+{"o":0.0000003095,"h":0.0000003441,"l":0.0000003056,"c":0.0000003413,"v":10647409.39137429,"t":1710169200}
+{"o":0.0000003413,"h":0.0000003605,"l":0.0000003394,"c":0.0000003578,"v":8330479.4176705368,"t":1710172800}
+{"o":0.0000003578,"h":0.00000036,"l":0.0000003441,"c":0.0000003445,"v":4010458.057518729,"t":1710176400}
+{"o":0.0000003445,"h":0.0000003455,"l":0.0000003275,"c":0.0000003308,"v":7844066.9171118429,"t":1710180000}
+{"o":0.0000003308,"h":0.0000003333,"l":0.0000002717,"c":0.000000274,"v":16079446.338184556,"t":1710183600}
+{"o":0.000000274,"h":0.0000002768,"l":0.0000002696,"c":0.0000002706,"v":253410.003865666,"t":1710187200}
+{"o":0.0000002706,"h":0.0000002805,"l":0.0000002667,"c":0.0000002753,"v":8065158.7738855649,"t":1710190800}
+{"o":0.0000002753,"h":0.000000277,"l":0.0000002703,"c":0.0000002734,"v":329486.183007941,"t":1710194400}
+{"o":0.0000002734,"h":0.0000002738,"l":0.0000002707,"c":0.0000002716,"v":0.0,"t":1710198000}
+{"o":0.0000002716,"h":0.0000002782,"l":0.0000002677,"c":0.0000002765,"v":3624017.826032728,"t":1710201600}
+{"o":0.0000002765,"h":0.0000002769,"l":0.000000273,"c":0.0000002732,"v":728539.03183409,"t":1710205200}
+{"o":0.0000002732,"h":0.0000002737,"l":0.0000002654,"c":0.0000002688,"v":0.0,"t":1710208800}
+{"o":0.0000002688,"h":0.0000002768,"l":0.0000002619,"c":0.0000002763,"v":437186.9583095,"t":1710212400}
+{"o":0.0000002763,"h":0.0000002915,"l":0.0000002603,"c":0.0000002615,"v":3655854.1358112888,"t":1710216000}
+{"o":0.0000002615,"h":0.0000002637,"l":0.0000002606,"c":0.0000002607,"v":0.0,"t":1710219600}
+{"o":0.0000002607,"h":0.000000285,"l":0.0000002605,"c":0.0000002787,"v":9895323.9989872556,"t":1710223200}
+{"o":0.0000002787,"h":0.0000002823,"l":0.0000002782,"c":0.0000002816,"v":0.0,"t":1710226800}
+{"o":0.0000002816,"h":0.0000002884,"l":0.0000002804,"c":0.0000002852,"v":0.0,"t":1710230400}
+{"o":0.0000002852,"h":0.0000002852,"l":0.0000002776,"c":0.0000002819,"v":0.0,"t":1710234000}
+{"o":0.0000002819,"h":0.0000002847,"l":0.000000281,"c":0.000000284,"v":0.0,"t":1710237600}
+{"o":0.000000284,"h":0.0000002849,"l":0.0000002809,"c":0.0000002843,"v":0.0,"t":1710241200}
diff --git a/So11111111111111111111111111111111111111112_Cx9oLynYgC3RrgXzin7U417hNY9D6YB1eMGw4ZMbWJgw.json b/So11111111111111111111111111111111111111112_Cx9oLynYgC3RrgXzin7U417hNY9D6YB1eMGw4ZMbWJgw.json
new file mode 100644
index 0000000000000000000000000000000000000000..d1e1bac78b49ce12d59fbb00500b584193fe1208
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_Cx9oLynYgC3RrgXzin7U417hNY9D6YB1eMGw4ZMbWJgw.json
@@ -0,0 +1,9000 @@
+{"o":113882.2733894743,"h":114423.8776648455,"l":112302.6095003425,"c":113820.7504213955,"v":1455843.1871632854,"t":1731844800}
+{"o":113820.7504213955,"h":116887.302211612,"l":111375.2752780538,"c":115243.0550198988,"v":1532679.6522670372,"t":1731848400}
+{"o":115243.0550198988,"h":116439.7180593399,"l":114992.4742279207,"c":116195.3926516236,"v":1469951.1536370395,"t":1731852000}
+{"o":116195.3926516236,"h":117064.7794796615,"l":115629.3078008926,"c":116481.2684408237,"v":1526437.4572096178,"t":1731855600}
+{"o":116481.2684408237,"h":116831.5537940398,"l":115614.5175028603,"c":116221.1571857298,"v":1566405.883958803,"t":1731859200}
+{"o":116221.1571857298,"h":117662.4658917893,"l":115274.1870546135,"c":117191.7242497623,"v":1362180.6200855395,"t":1731862800}
+{"o":117191.7242497623,"h":117431.7506268383,"l":115901.2095844959,"c":116780.4247636472,"v":1286103.1671145726,"t":1731866400}
+{"o":116780.4247636472,"h":118565.6735828383,"l":116120.5068288837,"c":118517.7682713125,"v":1378996.7946017315,"t":1731870000}
+{"o":118517.7682713125,"h":119374.9342537457,"l":117689.0131850668,"c":118706.0093968166,"v":1440843.6669740584,"t":1731873600}
+{"o":118706.0093968166,"h":119123.8526682741,"l":117162.9371638936,"c":117232.5036396523,"v":1369483.7756792514,"t":1731877200}
+{"o":117232.5036396523,"h":118677.9282339672,"l":116583.0787642776,"c":118251.1468870003,"v":1382584.3602635411,"t":1731880800}
+{"o":118251.1468870003,"h":120064.6003768879,"l":117453.0417057186,"c":119573.331379842,"v":1396491.567695688,"t":1731884400}
+{"o":119573.331379842,"h":120054.0023222973,"l":117807.9652721356,"c":118403.5717750102,"v":1461051.9759076887,"t":1731888000}
+{"o":118403.5717750102,"h":120688.4009150529,"l":115350.9962791777,"c":116941.5728080371,"v":1369302.9137487141,"t":1731891600}
+{"o":116941.5728080371,"h":118118.7679197339,"l":116732.5593551259,"c":117876.5727674771,"v":1353942.9754368691,"t":1731895200}
+{"o":117876.5727674771,"h":120172.2310666766,"l":116728.9527575092,"c":120039.230884795,"v":1300800.2428759229,"t":1731898800}
+{"o":120039.230884795,"h":120634.2591987048,"l":118405.7699488346,"c":119343.2467614893,"v":1293500.480405096,"t":1731902400}
+{"o":119343.2467614893,"h":120259.3300388949,"l":118178.0818168697,"c":118912.2462774335,"v":1188028.7344866274,"t":1731906000}
+{"o":118912.2462774335,"h":119285.1737862752,"l":118106.8842507625,"c":118426.0257433527,"v":1296264.5070050256,"t":1731909600}
+{"o":118426.0257433527,"h":118679.0796556662,"l":117265.461925658,"c":118469.8330720807,"v":1109547.1895865863,"t":1731913200}
+{"o":118469.8330720807,"h":121500.5425131468,"l":117326.3184451693,"c":121271.0103362843,"v":1158325.2509113913,"t":1731916800}
+{"o":121271.0103362843,"h":122879.3982661589,"l":120550.2040731349,"c":122512.4714165663,"v":1512909.4982307288,"t":1731920400}
+{"o":122512.4714165663,"h":124315.1024840166,"l":119374.2708858775,"c":121228.4821156604,"v":1380122.4280323037,"t":1731924000}
+{"o":121228.4821156604,"h":121228.4821156604,"l":118406.9331476206,"c":118785.1101425102,"v":1478826.2953371303,"t":1731927600}
+{"o":118785.1101425102,"h":119686.6053397633,"l":118262.1119560143,"c":119034.3193278447,"v":1225192.8439391821,"t":1731931200}
+{"o":119034.3193278447,"h":120859.9670283794,"l":116294.2857003331,"c":118339.4445603609,"v":1561953.8645350658,"t":1731934800}
+{"o":118339.4445603609,"h":121407.7387405409,"l":118037.2042202106,"c":119855.4740258756,"v":1513003.6542303192,"t":1731938400}
+{"o":119855.4740258756,"h":121490.622630466,"l":119169.2495211581,"c":120618.1903045874,"v":1629732.2952380446,"t":1731942000}
+{"o":120618.1903045874,"h":120944.6574903873,"l":118255.8330996258,"c":118994.289567419,"v":1693458.3076259929,"t":1731945600}
+{"o":118994.289567419,"h":120175.5949586574,"l":117802.8737714783,"c":118912.6274333336,"v":1776598.427047031,"t":1731949200}
+{"o":118912.6274333336,"h":119897.9944869927,"l":117618.2897508036,"c":118233.5033020015,"v":1679162.2380962013,"t":1731952800}
+{"o":118233.5033020015,"h":118483.9303918833,"l":116195.4754713585,"c":117284.4136119989,"v":1769628.3155521732,"t":1731956400}
+{"o":117284.4136119989,"h":119328.043744802,"l":116981.6856381847,"c":118529.7684676895,"v":1715393.4277866154,"t":1731960000}
+{"o":118529.7684676895,"h":119582.974624213,"l":115466.7135136549,"c":115534.2670609519,"v":1572868.3285388479,"t":1731963600}
+{"o":115534.2670609519,"h":116626.6679756281,"l":114725.6309273432,"c":115279.2452115054,"v":1433996.0831180466,"t":1731967200}
+{"o":115279.2452115054,"h":115643.8968295883,"l":114447.1023437095,"c":115450.6289090311,"v":1408324.1583871031,"t":1731970800}
+{"o":115450.6289090311,"h":116125.3494899045,"l":113830.7887677222,"c":114798.5736471046,"v":1493149.2861349189,"t":1731974400}
+{"o":114798.5736471046,"h":115316.4002758518,"l":114260.8616162201,"c":114395.5918111994,"v":1366284.266366313,"t":1731978000}
+{"o":114395.5918111994,"h":115647.4536228619,"l":114204.2772169722,"c":115647.4536228619,"v":1324211.5915587607,"t":1731981600}
+{"o":115647.4536228619,"h":116605.00826074,"l":115224.3725539937,"c":115315.9518915305,"v":1518428.0109485702,"t":1731985200}
+{"o":115315.9518915305,"h":115538.9849430542,"l":114406.9840690311,"c":114929.2764954355,"v":1554858.0719080679,"t":1731988800}
+{"o":114929.2764954355,"h":116061.2410468837,"l":114676.6216888678,"c":115454.7426091028,"v":1638024.10107207,"t":1731992400}
+{"o":115454.7426091028,"h":116568.2984656702,"l":115323.4890053098,"c":116568.2984656702,"v":2730370.1553580048,"t":1731996000}
+{"o":116568.2984656702,"h":117117.3733393729,"l":116216.1593199502,"c":116655.2151871394,"v":2367142.5782359787,"t":1731999600}
+{"o":116655.2151871394,"h":117543.4387633712,"l":116409.0030060874,"c":117092.4871992685,"v":1807811.807776415,"t":1732003200}
+{"o":117092.4871992685,"h":117908.7415083481,"l":115912.2575583716,"c":117297.5098699886,"v":1575364.6516965376,"t":1732006800}
+{"o":117297.5098699886,"h":117877.4462838834,"l":117086.6844413787,"c":117868.1630043115,"v":1270166.8328373465,"t":1732010400}
+{"o":117868.1630043115,"h":118341.2816647414,"l":117611.6219475062,"c":117957.3251198372,"v":1440811.2934955233,"t":1732014000}
+{"o":117957.3251198372,"h":118583.2613437767,"l":117268.9226943836,"c":117543.1532201504,"v":1613411.9394796111,"t":1732017600}
+{"o":117543.1532201504,"h":117625.8652953179,"l":96397.1415237298,"c":96397.1415237298,"v":1740920.8865294957,"t":1732021200}
+{"o":96397.1415237298,"h":98568.9322017202,"l":95779.2802374076,"c":98076.9241531012,"v":1891591.6260962663,"t":1732024800}
+{"o":98076.9241531012,"h":98892.8255170999,"l":97651.0824388859,"c":98686.394277449,"v":1694163.7277057373,"t":1732028400}
+{"o":98686.394277449,"h":99376.7837740766,"l":98436.3505542762,"c":99209.8798843496,"v":1734414.4531016022,"t":1732032000}
+{"o":99209.8798843496,"h":99730.0635159112,"l":95814.436130556,"c":96640.1017699443,"v":1762119.6147202151,"t":1732035600}
+{"o":96640.1017699443,"h":97357.9819184507,"l":81625.422502378,"c":82167.5360609613,"v":1674815.908575895,"t":1732039200}
+{"o":82167.5360609613,"h":82469.7607696292,"l":78871.7950579311,"c":79303.3829983592,"v":1532049.8655380346,"t":1732042800}
+{"o":79303.3829983592,"h":81346.9714727071,"l":77665.7889475995,"c":78038.4734652105,"v":1675860.6185230373,"t":1732046400}
+{"o":78038.4734652105,"h":79573.0093024955,"l":76328.3440920974,"c":78263.0962774382,"v":1895634.4236674258,"t":1732050000}
+{"o":78263.0962774382,"h":78675.5867174127,"l":77290.1163143235,"c":78103.8934636158,"v":1463219.6623210637,"t":1732053600}
+{"o":78103.8934636158,"h":79865.0659427067,"l":76886.9439429956,"c":77774.4824291821,"v":1175553.7105444812,"t":1732057200}
+{"o":77774.4824291821,"h":81088.5935871003,"l":77124.3023386892,"c":79702.5070471997,"v":1101727.7422475591,"t":1732060800}
+{"o":79702.5070471997,"h":81692.6366427649,"l":78302.9149700333,"c":78513.5005738574,"v":1596449.9880069261,"t":1732064400}
+{"o":78513.5005738574,"h":79690.4593472062,"l":77695.4325617642,"c":78939.1890235977,"v":1761357.413533522,"t":1732068000}
+{"o":78939.1890235977,"h":79444.830547991,"l":78072.7996541886,"c":79432.1570334177,"v":1695706.3002929622,"t":1732071600}
+{"o":79432.1570334177,"h":79475.0763106166,"l":76243.7010832337,"c":77731.349621629,"v":1710147.9289042102,"t":1732075200}
+{"o":77731.349621629,"h":79151.1431446256,"l":75983.1455239992,"c":78277.2458192718,"v":1530395.564533964,"t":1732078800}
+{"o":78277.2458192718,"h":80078.9340450478,"l":78039.2845808806,"c":79770.1947275606,"v":1317847.7742614357,"t":1732082400}
+{"o":79770.1947275606,"h":80329.6403344172,"l":79565.8078272375,"c":80170.6358135594,"v":1466678.772948748,"t":1732086000}
+{"o":80170.6358135594,"h":81154.6247501321,"l":78309.6224242755,"c":79050.5132550788,"v":1533048.5396086224,"t":1732089600}
+{"o":79050.5132550788,"h":79291.7612739339,"l":78697.9705171472,"c":79039.4817183135,"v":1353864.7790761711,"t":1732093200}
+{"o":79039.4817183135,"h":79282.4910519403,"l":78467.5261598974,"c":78559.5460944983,"v":1182798.765862596,"t":1732096800}
+{"o":78559.5460944983,"h":80549.9702367172,"l":77307.1842426149,"c":78227.1825048692,"v":1370502.2213425951,"t":1732100400}
+{"o":78227.1825048692,"h":78529.4210941363,"l":76795.9405845036,"c":77122.6483073993,"v":1420506.6117505035,"t":1732104000}
+{"o":77122.6483073993,"h":79745.0503313336,"l":76576.5353100595,"c":79640.3393686087,"v":1625432.9685604428,"t":1732107600}
+{"o":79640.3393686087,"h":101078.2686690508,"l":79501.2254391616,"c":98641.6243263828,"v":1987208.0522655251,"t":1732111200}
+{"o":98641.6243263828,"h":99591.3019992071,"l":97061.3054532885,"c":98657.4411579454,"v":2139617.8232187736,"t":1732114800}
+{"o":98657.4411579454,"h":133917.5904649498,"l":96297.4057424886,"c":128001.5968778205,"v":2351652.1484694453,"t":1732118400}
+{"o":128001.5968778205,"h":212383.4601151211,"l":126413.5041019195,"c":208958.8404169983,"v":1763716.0952442107,"t":1732122000}
+{"o":208958.8404169983,"h":211444.1305535122,"l":198780.21832234,"c":200448.0339991525,"v":2044624.5090289335,"t":1732125600}
+{"o":200448.0339991525,"h":204795.8863814326,"l":198554.0554808605,"c":204479.2473815791,"v":1714320.7794754175,"t":1732129200}
+{"o":204479.2473815791,"h":206569.8025389487,"l":203340.8092939683,"c":206205.887873844,"v":1482239.5680282121,"t":1732132800}
+{"o":206205.887873844,"h":208831.3364064031,"l":199481.3095309091,"c":205979.8116830344,"v":1545591.5828152106,"t":1732136400}
+{"o":205979.8116830344,"h":208643.9884454275,"l":204825.6590489462,"c":207161.579822388,"v":1367880.4668975461,"t":1732140000}
+{"o":207161.579822388,"h":209139.9962587597,"l":205929.7994481043,"c":207597.9319983553,"v":890754.298385461,"t":1732143600}
+{"o":207597.9319983553,"h":210026.063655659,"l":202807.9262185734,"c":205374.0693932693,"v":911393.8458368253,"t":1732147200}
+{"o":205374.0693932693,"h":210166.3997639595,"l":204072.2470803109,"c":208117.9258694951,"v":1068724.852729721,"t":1732150800}
+{"o":208117.9258694951,"h":209277.7482202435,"l":202284.9304575723,"c":205410.9839957696,"v":1417536.2789761594,"t":1732154400}
+{"o":205410.9839957696,"h":209550.1789769059,"l":200938.5823610686,"c":204586.4312230746,"v":1332611.7376874003,"t":1732158000}
+{"o":204586.4312230746,"h":209620.077671178,"l":203709.1859390745,"c":207801.4382234677,"v":1474829.8674094568,"t":1732161600}
+{"o":207801.4382234677,"h":209151.3453924964,"l":205799.2697770437,"c":206666.67089867,"v":1375255.0361871736,"t":1732165200}
+{"o":206666.67089867,"h":210692.5191016528,"l":204392.0861178915,"c":209650.8901915461,"v":1977539.3869779492,"t":1732168800}
+{"o":209650.8901915461,"h":213745.0709581125,"l":202088.3944760303,"c":204961.5132281258,"v":1571443.8299001704,"t":1732172400}
+{"o":204961.5132281258,"h":205903.9641002316,"l":204330.9555552596,"c":205372.2620053686,"v":1448947.9904609548,"t":1732176000}
+{"o":205372.2620053686,"h":228751.4463851028,"l":204900.8871130937,"c":225479.4364941203,"v":1693993.629860349,"t":1732179600}
+{"o":225479.4364941203,"h":226283.5304890643,"l":224010.1625141654,"c":225401.0493675759,"v":1519467.4741554756,"t":1732183200}
+{"o":225401.0493675759,"h":231336.3397832217,"l":223634.0554250714,"c":228964.9275656087,"v":1565258.7041486306,"t":1732186800}
+{"o":228964.9275656087,"h":234721.1277531545,"l":225424.7152859364,"c":227783.7546846926,"v":2033445.9786753326,"t":1732190400}
+{"o":227783.7546846926,"h":234043.9355418089,"l":222899.5853511454,"c":225962.9427536521,"v":3204311.1156573058,"t":1732194000}
+{"o":225962.9427536521,"h":232318.8089848047,"l":216436.7055389602,"c":224164.8181433462,"v":3107757.5721613937,"t":1732197600}
+{"o":224164.8181433462,"h":228477.3751403921,"l":215955.8447319723,"c":225303.220342996,"v":2164343.5649343901,"t":1732201200}
+{"o":225303.220342996,"h":230981.2590221388,"l":220586.4229865763,"c":226128.113198999,"v":1660770.5771441525,"t":1732204800}
+{"o":226128.113198999,"h":230056.3630880846,"l":224823.8500175128,"c":228354.8856775686,"v":1704736.2496876181,"t":1732208400}
+{"o":228354.8856775686,"h":229971.7938118149,"l":227278.771576775,"c":229130.4813697995,"v":1679033.9683933249,"t":1732212000}
+{"o":229130.4813697995,"h":230359.2106828347,"l":224656.7328309187,"c":225252.028731531,"v":1759261.7926909036,"t":1732215600}
+{"o":225252.028731531,"h":227867.5465149558,"l":224314.3933609903,"c":225469.6229334137,"v":1545393.7661573754,"t":1732219200}
+{"o":225469.6229334137,"h":226617.5921772879,"l":224297.0006671348,"c":224474.6605356692,"v":1685085.0681282931,"t":1732222800}
+{"o":224474.6605356692,"h":231423.111290329,"l":224457.5079216408,"c":231113.0392719629,"v":1267687.4944150001,"t":1732226400}
+{"o":231113.0392719629,"h":233389.9085144885,"l":230997.3494402072,"c":232428.2462924873,"v":1334320.2714314596,"t":1732230000}
+{"o":232428.2462924873,"h":234494.6489558487,"l":230249.8647943767,"c":230579.8362094298,"v":1540661.6131305459,"t":1732233600}
+{"o":230579.8362094298,"h":233239.0945589316,"l":228899.7075214374,"c":231161.5177266255,"v":1444454.9153965486,"t":1732237200}
+{"o":231161.5177266255,"h":235358.15516808,"l":226586.9613725131,"c":229160.7715743219,"v":1568934.3798837217,"t":1732240800}
+{"o":229160.7715743219,"h":234941.489871825,"l":228241.2430068472,"c":233070.9213544868,"v":1786697.2577230164,"t":1732244400}
+{"o":233070.9213544868,"h":233346.6482169381,"l":224164.4259152278,"c":224919.2264238958,"v":1510876.5368696081,"t":1732248000}
+{"o":224919.2264238958,"h":226326.4311059721,"l":223898.9838312056,"c":224497.6588304362,"v":1388882.9629624151,"t":1732251600}
+{"o":224497.6588304362,"h":227405.9148144723,"l":222248.7293601936,"c":225701.6753437059,"v":1329043.2509182293,"t":1732255200}
+{"o":225701.6753437059,"h":226973.3378405232,"l":225081.3144549086,"c":225798.498495089,"v":1200002.0155439379,"t":1732258800}
+{"o":225798.498495089,"h":227161.3609247931,"l":225153.890399616,"c":226167.5150002008,"v":1046702.606330306,"t":1732262400}
+{"o":226167.5150002008,"h":227015.0818480567,"l":223432.2142071965,"c":225607.9937250418,"v":1015407.3059430858,"t":1732266000}
+{"o":225607.9937250418,"h":226181.7365566498,"l":224058.5462583432,"c":224536.0332983321,"v":1088054.928265468,"t":1732269600}
+{"o":224536.0332983321,"h":226554.2742827518,"l":223679.9051566649,"c":226424.6662731796,"v":1059260.6423362424,"t":1732273200}
+{"o":226424.6662731796,"h":227341.7787021448,"l":221488.5307503694,"c":222712.5882829696,"v":1059664.1084447047,"t":1732276800}
+{"o":222712.5882829696,"h":224203.1102161036,"l":214851.486095447,"c":219928.7487896735,"v":1582558.2126414247,"t":1732280400}
+{"o":219928.7487896735,"h":221782.4491354626,"l":217680.8118407833,"c":218596.0756249231,"v":1506265.5776838225,"t":1732284000}
+{"o":218596.0756249231,"h":222064.5111967271,"l":218225.9894119399,"c":221267.5360898548,"v":1261331.0479738843,"t":1732287600}
+{"o":221267.5360898548,"h":221303.431421704,"l":213295.2246783434,"c":215191.6936828842,"v":1154719.3942916181,"t":1732291200}
+{"o":215191.6936828842,"h":220320.4606091735,"l":212634.1885361801,"c":218942.9464758142,"v":1190571.6033177129,"t":1732294800}
+{"o":218942.9464758142,"h":219432.0746408568,"l":215258.5670527941,"c":217581.2443212571,"v":1257063.7903239054,"t":1732298400}
+{"o":217581.2443212571,"h":219542.1872114905,"l":198967.9302023509,"c":210288.7417562217,"v":1439235.3609831608,"t":1732302000}
+{"o":210288.7417562217,"h":212679.3217169836,"l":208813.8709654475,"c":210376.5702707788,"v":1170685.3411192852,"t":1732305600}
+{"o":210376.5702707788,"h":212649.7246831479,"l":209085.1069472529,"c":212052.0439604968,"v":1281318.7819237392,"t":1732309200}
+{"o":212052.0439604968,"h":215252.666144275,"l":207191.185335307,"c":207599.4845769383,"v":1177843.0014494816,"t":1732312800}
+{"o":207599.4845769383,"h":209369.4904667675,"l":206590.161130299,"c":209342.1071344966,"v":1171869.1773916243,"t":1732316400}
+{"o":209342.1071344966,"h":210013.6746123534,"l":206824.7927345337,"c":206946.0464281311,"v":1168567.1433557644,"t":1732320000}
+{"o":206946.0464281311,"h":214271.2908188849,"l":206232.1914200114,"c":213399.8361007553,"v":1110403.2328485432,"t":1732323600}
+{"o":213399.8361007553,"h":213462.8557671164,"l":210709.1214876468,"c":211405.8550888319,"v":1142388.9400770916,"t":1732327200}
+{"o":211405.8550888319,"h":213970.091316629,"l":206508.2168902745,"c":209538.0903351343,"v":1133258.0689412642,"t":1732330800}
+{"o":209538.0903351343,"h":215048.2602411282,"l":208012.3509256557,"c":212409.3630830625,"v":1360344.4875973978,"t":1732334400}
+{"o":212409.3630830625,"h":217656.1548982789,"l":209129.7928965112,"c":214792.6041918071,"v":1081667.4719633602,"t":1732338000}
+{"o":214792.6041918071,"h":215119.9024870746,"l":213717.7832702594,"c":214162.6367680168,"v":1200677.7885916007,"t":1732341600}
+{"o":214162.6367680168,"h":215496.890231987,"l":212784.3813819994,"c":213646.0800642508,"v":981802.5111584485,"t":1732345200}
+{"o":213646.0800642508,"h":214617.5974194216,"l":211750.8061436478,"c":213394.6403118502,"v":991634.3793159889,"t":1732348800}
+{"o":213394.6403118502,"h":214274.0232290403,"l":208750.2927060541,"c":209436.7485690711,"v":844444.1440960519,"t":1732352400}
+{"o":209436.7485690711,"h":210198.7795603398,"l":208053.0166726868,"c":208260.9621109168,"v":860780.4994288806,"t":1732356000}
+{"o":208260.9621109168,"h":208745.1040635942,"l":206629.0548150568,"c":207698.4625873927,"v":845416.1612716498,"t":1732359600}
+{"o":207698.4625873927,"h":209510.6734294586,"l":207575.1109086965,"c":208971.3023014812,"v":850744.3182611703,"t":1732363200}
+{"o":208971.3023014812,"h":216110.7880679533,"l":208560.3364947669,"c":215741.1111705318,"v":868104.5368915499,"t":1732366800}
+{"o":215741.1111705318,"h":218777.5313252148,"l":214892.4862933357,"c":218400.734512335,"v":1164335.4669394328,"t":1732370400}
+{"o":218400.734512335,"h":219018.3394462326,"l":212213.5961170618,"c":212335.9229491266,"v":1044038.6262320469,"t":1732374000}
+{"o":212335.9229491266,"h":212787.1250391087,"l":208296.3873886364,"c":209812.444743636,"v":1458790.6198822395,"t":1732377600}
+{"o":209812.444743636,"h":211081.8037887963,"l":208278.6481239331,"c":210353.3581986929,"v":1103654.7603309241,"t":1732381200}
+{"o":210353.3581986929,"h":210353.3581986929,"l":208533.2846898248,"c":209168.8291165211,"v":934905.2476971117,"t":1732384800}
+{"o":209168.8291165211,"h":209584.4464647499,"l":207425.5584726455,"c":207676.3163347115,"v":1037918.8441072376,"t":1732388400}
+{"o":207676.3163347115,"h":208657.375167548,"l":206113.2585635059,"c":208536.1940193588,"v":1360772.1512730252,"t":1732392000}
+{"o":208536.1940193588,"h":208782.7701342237,"l":205710.7265938151,"c":206931.8238259742,"v":1141177.194176231,"t":1732395600}
+{"o":206931.8238259742,"h":211712.1986724607,"l":206253.5113996995,"c":210789.9450996966,"v":991379.5901084872,"t":1732399200}
+{"o":210789.9450996966,"h":211041.8557016815,"l":209085.510172102,"c":210672.4280980187,"v":1061328.4502341519,"t":1732402800}
+{"o":210672.4280980187,"h":213538.2101770822,"l":210343.2504025666,"c":213344.1006247846,"v":1282009.0222387919,"t":1732406400}
+{"o":213344.1006247846,"h":214733.5816453314,"l":213159.9994331224,"c":213827.1930939883,"v":1104872.6715571065,"t":1732410000}
+{"o":213827.1930939883,"h":214566.0908049551,"l":213000.1654805582,"c":213687.5319717767,"v":1161949.3264981068,"t":1732413600}
+{"o":213687.5319717767,"h":214188.3252997645,"l":212736.4589262383,"c":213777.6908709146,"v":975641.3585561588,"t":1732417200}
+{"o":213777.6908709146,"h":214295.7102980904,"l":211275.7585449993,"c":212357.7175118499,"v":1169103.2361155325,"t":1732420800}
+{"o":212357.7175118499,"h":212679.083082944,"l":208029.0520905108,"c":210954.6587913864,"v":928827.2212790551,"t":1732424400}
+{"o":210954.6587913864,"h":212030.5738638605,"l":209825.4320709343,"c":211679.3250466258,"v":940563.1934628988,"t":1732428000}
+{"o":211679.3250466258,"h":212167.3197827566,"l":205721.9965803442,"c":206619.7223624873,"v":850025.1687097959,"t":1732431600}
+{"o":206619.7223624873,"h":206744.2611791377,"l":204467.1277817396,"c":204566.4628638095,"v":904525.4721823086,"t":1732435200}
+{"o":204566.4628638095,"h":205517.9268705776,"l":203760.9868713662,"c":204896.1427072974,"v":915070.3125389176,"t":1732438800}
+{"o":204896.1427072974,"h":207174.8559074268,"l":201597.0673797046,"c":204827.0106770359,"v":997433.0621707236,"t":1732442400}
+{"o":204827.0106770359,"h":205088.602679824,"l":200805.3751088022,"c":201925.0534724827,"v":1197549.3682687106,"t":1732446000}
+{"o":201925.0534724827,"h":203407.9306300137,"l":195847.1533730488,"c":198947.6388385762,"v":1724631.8854926475,"t":1732449600}
+{"o":198947.6388385762,"h":202380.389577526,"l":197829.7354852478,"c":201265.2567269886,"v":1139589.429970169,"t":1732453200}
+{"o":201265.2567269886,"h":201504.6250608126,"l":197356.1145315923,"c":200898.6019225374,"v":1222922.5941335356,"t":1732456800}
+{"o":200898.6019225374,"h":201259.458057447,"l":197901.6670500411,"c":198351.8544978057,"v":1224544.233060539,"t":1732460400}
+{"o":198351.8544978057,"h":202176.1356213814,"l":197922.2888964227,"c":200734.0398863668,"v":1355978.8926283626,"t":1732464000}
+{"o":200734.0398863668,"h":201693.9647134295,"l":194165.7929293189,"c":200774.2454215102,"v":1191544.2672003896,"t":1732467600}
+{"o":200774.2454215102,"h":203718.8001704032,"l":194928.8197345951,"c":197566.1508759629,"v":1066403.6642964578,"t":1732471200}
+{"o":197566.1508759629,"h":201934.9848276726,"l":195847.7602675256,"c":200699.1277766178,"v":1069282.9002727019,"t":1732474800}
+{"o":200699.1277766178,"h":202620.8745691368,"l":200399.29470671,"c":202505.7583278359,"v":925153.60561129,"t":1732478400}
+{"o":202505.7583278359,"h":203016.9559578185,"l":201446.67600978,"c":202722.8841144006,"v":825293.1632417495,"t":1732482000}
+{"o":202722.8841144006,"h":205386.2773145541,"l":202491.7966879441,"c":204717.6610038269,"v":953334.1737493406,"t":1732485600}
+{"o":204717.6610038269,"h":205808.0587084113,"l":198004.8305054778,"c":203737.0253254224,"v":1304495.6334257154,"t":1732489200}
+{"o":203737.0253254224,"h":205371.5643443253,"l":201731.0341010408,"c":203631.0285618902,"v":1344625.9117707224,"t":1732492800}
+{"o":203631.0285618902,"h":204766.2720831032,"l":195795.7564134661,"c":198029.4195233778,"v":1403531.4804705693,"t":1732496400}
+{"o":198029.4195233778,"h":200435.021913224,"l":197908.6741251287,"c":199181.6493398032,"v":1106337.447442488,"t":1732500000}
+{"o":199181.6493398032,"h":201400.4020983543,"l":198990.3549540708,"c":201149.0128191781,"v":1053402.7236358048,"t":1732503600}
+{"o":201149.0128191781,"h":202346.0022508965,"l":199982.1938284729,"c":201110.7301838099,"v":1013674.4924210478,"t":1732507200}
+{"o":201110.7301838099,"h":202448.0926275602,"l":200840.7428592754,"c":201765.6783074405,"v":879171.9816695763,"t":1732510800}
+{"o":201765.6783074405,"h":202401.7466520976,"l":200558.0864614434,"c":200739.2515296022,"v":1015324.4751476318,"t":1732514400}
+{"o":200739.2515296022,"h":202462.2707012615,"l":200360.0917300145,"c":201859.4370604785,"v":1165955.1281298329,"t":1732518000}
+{"o":201859.4370604785,"h":203306.3786195479,"l":200738.9019941663,"c":202058.7617786367,"v":877890.3606789778,"t":1732521600}
+{"o":202058.7617786367,"h":207203.3980546792,"l":200360.7857926335,"c":205818.8933195534,"v":1074898.4633954174,"t":1732525200}
+{"o":205818.8933195534,"h":206441.6814769862,"l":199334.0176027287,"c":201197.7036796186,"v":903702.7639928232,"t":1732528800}
+{"o":201197.7036796186,"h":201282.5129733866,"l":186884.5091111933,"c":193398.7570815787,"v":944789.5363992864,"t":1732532400}
+{"o":193398.7570815787,"h":193665.7584032339,"l":191891.5649609405,"c":192588.2057414385,"v":1052668.7447233042,"t":1732536000}
+{"o":192588.2057414385,"h":193059.1415817358,"l":188577.1770103614,"c":189700.372603013,"v":1314964.9400210187,"t":1732539600}
+{"o":189700.372603013,"h":194120.6699241176,"l":184444.9799254258,"c":188594.2879993186,"v":1638672.5486517788,"t":1732543200}
+{"o":188594.2879993186,"h":193886.94808183,"l":183357.5653148338,"c":192099.9610365016,"v":2032540.675239675,"t":1732546800}
+{"o":192099.9610365016,"h":192977.7448410242,"l":189268.8858185611,"c":190530.312160007,"v":1605224.7313648248,"t":1732550400}
+{"o":190530.312160007,"h":190543.337059219,"l":185743.3138908476,"c":188000.774148233,"v":1643358.3349061809,"t":1732554000}
+{"o":188000.774148233,"h":190501.1129251605,"l":187033.4064710353,"c":188810.5251932819,"v":1226267.6770842185,"t":1732557600}
+{"o":188810.5251932819,"h":190407.9809248672,"l":186134.0678574392,"c":189367.5397105786,"v":1288453.1783276664,"t":1732561200}
+{"o":189367.5397105786,"h":190864.4484850291,"l":188347.5102827639,"c":189571.7010002002,"v":1269372.1635102369,"t":1732564800}
+{"o":189571.7010002002,"h":190242.6542030541,"l":182504.5229095088,"c":185137.6114029378,"v":1417236.4768630115,"t":1732568400}
+{"o":185137.6114029378,"h":185625.8854505945,"l":179385.2494930753,"c":183782.0848745857,"v":1414307.5326571881,"t":1732572000}
+{"o":183782.0848745857,"h":185421.5098821192,"l":181464.0348070267,"c":181810.4117120684,"v":1161732.9410114107,"t":1732575600}
+{"o":181810.4117120684,"h":185264.0641509436,"l":181283.5825284279,"c":182773.5100713541,"v":1409306.4120579499,"t":1732579200}
+{"o":182773.5100713541,"h":184787.6162939223,"l":173023.3346949059,"c":178130.2192596458,"v":1034305.5245627768,"t":1732582800}
+{"o":178130.2192596458,"h":179660.825207339,"l":157060.8880952079,"c":161269.2824819736,"v":958582.6158345435,"t":1732586400}
+{"o":161269.2824819736,"h":161447.5399144746,"l":156285.8351884192,"c":157283.14625946,"v":997770.4824733665,"t":1732590000}
+{"o":157283.14625946,"h":157984.3105174328,"l":156310.2966124178,"c":157095.3850421386,"v":1044884.9217766935,"t":1732593600}
+{"o":157095.3850421386,"h":162153.6653954716,"l":156653.6409365336,"c":162131.28664414,"v":997912.9838470231,"t":1732597200}
+{"o":162131.28664414,"h":162779.0890611798,"l":156934.8940733476,"c":157979.4227248583,"v":1068958.6799134072,"t":1732600800}
+{"o":157979.4227248583,"h":160440.8440223497,"l":154247.5979195075,"c":158645.5398438779,"v":1124265.0026841396,"t":1732604400}
+{"o":158645.5398438779,"h":159314.759249811,"l":154775.5093742283,"c":156536.5636273498,"v":1504628.2051082074,"t":1732608000}
+{"o":156536.5636273498,"h":160377.3969236149,"l":156274.2204974262,"c":158615.8790765422,"v":1134858.5787218998,"t":1732611600}
+{"o":158615.8790765422,"h":159222.8166516875,"l":153858.0921466991,"c":153925.8834903225,"v":1188845.1988796389,"t":1732615200}
+{"o":153925.8834903225,"h":156036.6063312496,"l":150341.112652824,"c":155576.2826889095,"v":1660378.3892040325,"t":1732618800}
+{"o":155576.2826889095,"h":157069.3525104314,"l":154206.1132048504,"c":155400.3058908313,"v":1430980.2644544498,"t":1732622400}
+{"o":155400.3058908313,"h":156823.27373271,"l":154400.152978224,"c":155562.2480270402,"v":1309501.1277872273,"t":1732626000}
+{"o":155562.2480270402,"h":159441.6812646947,"l":154102.2529875869,"c":157573.6816437863,"v":1460241.8871685667,"t":1732629600}
+{"o":157573.6816437863,"h":159112.2397143287,"l":155233.2284836288,"c":155280.771542372,"v":1531220.3800499488,"t":1732633200}
+{"o":155280.771542372,"h":186643.380512916,"l":154905.0296539082,"c":184992.3780658517,"v":1467547.3701750962,"t":1732636800}
+{"o":184992.3780658517,"h":185839.4013088979,"l":182695.5502001543,"c":183729.0459901614,"v":1383107.2785447519,"t":1732640400}
+{"o":183729.0459901614,"h":183786.0209649598,"l":178387.8640541227,"c":180201.2555473161,"v":1453703.1944472163,"t":1732644000}
+{"o":180201.2555473161,"h":183372.9808192037,"l":179843.2332581724,"c":183356.1411890363,"v":1452528.1594820186,"t":1732647600}
+{"o":183356.1411890363,"h":185423.1855551754,"l":180999.7196596567,"c":184544.6851095657,"v":1481596.3464635438,"t":1732651200}
+{"o":184544.6851095657,"h":187107.3567368962,"l":183213.6418811597,"c":184993.0224640081,"v":1155466.6254964359,"t":1732654800}
+{"o":184993.0224640081,"h":187208.2919673876,"l":183886.3820766887,"c":184744.7080723985,"v":1296083.5092131272,"t":1732658400}
+{"o":184744.7080723985,"h":185873.3601601449,"l":183501.2925090163,"c":185368.1888959259,"v":1024990.7332834713,"t":1732662000}
+{"o":185368.1888959259,"h":187758.9053337901,"l":184225.2383049674,"c":184471.6737314048,"v":1164794.4798813446,"t":1732665600}
+{"o":184471.6737314048,"h":186623.857718472,"l":181838.1718025986,"c":186483.6412489158,"v":1130581.7369660449,"t":1732669200}
+{"o":186483.6412489158,"h":187809.2600527026,"l":181473.5720284293,"c":184354.3060733831,"v":1239714.9647063247,"t":1732672800}
+{"o":184354.3060733831,"h":184412.9475326517,"l":181699.6419938835,"c":182659.9750672469,"v":1374129.8309466161,"t":1732676400}
+{"o":182659.9750672469,"h":184431.8928388365,"l":181229.8126972908,"c":181447.836061291,"v":1320036.3424558376,"t":1732680000}
+{"o":181447.836061291,"h":181583.3471829862,"l":179534.2949135135,"c":180541.240733347,"v":922287.79922679,"t":1732683600}
+{"o":180541.240733347,"h":183710.1878992067,"l":180541.240733347,"c":181980.8723374421,"v":1191104.9458112784,"t":1732687200}
+{"o":181980.8723374421,"h":185492.3517446097,"l":181836.766967046,"c":184943.7436196437,"v":1179682.3581685871,"t":1732690800}
+{"o":184943.7436196437,"h":202516.9252063015,"l":183859.8514559648,"c":200387.3277125715,"v":1094519.466152797,"t":1732694400}
+{"o":200387.3277125715,"h":200758.040901202,"l":198662.4393093945,"c":200551.7191685376,"v":1043540.0124790787,"t":1732698000}
+{"o":200551.7191685376,"h":203524.4551174558,"l":198889.7334122566,"c":202506.4925306572,"v":1061105.1511576774,"t":1732701600}
+{"o":202506.4925306572,"h":202944.9778751041,"l":200956.2167785183,"c":201743.7996493749,"v":1151505.6034957927,"t":1732705200}
+{"o":201743.7996493749,"h":201993.1613088313,"l":199431.9041995374,"c":201400.0831845494,"v":1373290.9378760271,"t":1732708800}
+{"o":201400.0831845494,"h":204572.7911167433,"l":200578.0165122941,"c":203835.5744115664,"v":1353562.2930092008,"t":1732712400}
+{"o":203835.5744115664,"h":205597.6161341437,"l":194363.3605606936,"c":196792.9946529985,"v":1405168.1077954622,"t":1732716000}
+{"o":196792.9946529985,"h":199208.6419354937,"l":194847.5040669373,"c":198103.8419872407,"v":1470930.9216675134,"t":1732719600}
+{"o":198103.8419872407,"h":207011.4900834798,"l":192196.0760838538,"c":204407.094832056,"v":1497731.740291324,"t":1732723200}
+{"o":204407.094832056,"h":206282.0114702188,"l":203103.1508891219,"c":205399.6326344957,"v":1278547.1358146919,"t":1732726800}
+{"o":205399.6326344957,"h":206869.8288943503,"l":203443.7770912866,"c":205113.2634284511,"v":1223886.941551765,"t":1732730400}
+{"o":205113.2634284511,"h":206429.250686633,"l":204429.7079535037,"c":204757.2458835663,"v":1061925.8737891519,"t":1732734000}
+{"o":204757.2458835663,"h":208200.5700059724,"l":202758.3870860582,"c":206517.2497093753,"v":1294503.6460650619,"t":1732737600}
+{"o":206517.2497093753,"h":207226.5458664408,"l":203049.4009931639,"c":205153.2868941867,"v":1057944.4080061039,"t":1732741200}
+{"o":205153.2868941867,"h":206920.871903214,"l":203527.0405438303,"c":205760.6104979287,"v":1009170.2702608133,"t":1732744800}
+{"o":205760.6104979287,"h":207884.4390939624,"l":205314.1098219664,"c":206765.1814313111,"v":1214232.6896011631,"t":1732748400}
+{"o":206765.1814313111,"h":210295.8266437244,"l":204746.9435507603,"c":209383.4816124312,"v":1541415.9227889869,"t":1732752000}
+{"o":209383.4816124312,"h":214256.8312342372,"l":206890.2436481162,"c":212784.3552866018,"v":1233736.6963120964,"t":1732755600}
+{"o":212784.3552866018,"h":214574.837705486,"l":207371.1715474169,"c":207580.5023766313,"v":1180984.4293786178,"t":1732759200}
+{"o":207580.5023766313,"h":208216.9669756707,"l":203547.772076259,"c":205763.0281607909,"v":1292868.2869605212,"t":1732762800}
+{"o":205763.0281607909,"h":207713.1141590488,"l":204265.812466809,"c":205577.4468425863,"v":1068461.2683574141,"t":1732766400}
+{"o":205577.4468425863,"h":206160.5296421431,"l":202491.9691991895,"c":203979.4857558293,"v":908298.6702641447,"t":1732770000}
+{"o":203979.4857558293,"h":204388.998306222,"l":202528.3886504639,"c":203981.3388860551,"v":988185.1029179754,"t":1732773600}
+{"o":203981.3388860551,"h":209134.564282779,"l":201630.7351707596,"c":207765.1677089508,"v":1021682.8253533,"t":1732777200}
+{"o":207765.1677089508,"h":208714.9065252183,"l":206572.3598621858,"c":208250.708190101,"v":1101842.8040472004,"t":1732780800}
+{"o":208250.708190101,"h":208450.5010396646,"l":205709.7406802176,"c":205780.7512765155,"v":1015626.756238588,"t":1732784400}
+{"o":205780.7512765155,"h":207051.8386090891,"l":203972.0748093341,"c":206051.6472751218,"v":1097542.6821908127,"t":1732788000}
+{"o":206051.6472751218,"h":207724.890182716,"l":204787.6691297816,"c":207141.2563930271,"v":1088589.7217677187,"t":1732791600}
+{"o":207141.2563930271,"h":207439.350074239,"l":204063.4225607217,"c":206278.2053319997,"v":1091170.8673863111,"t":1732795200}
+{"o":206278.2053319997,"h":207144.7722355709,"l":203564.6566932828,"c":206780.5344475589,"v":1191385.2032818459,"t":1732798800}
+{"o":206780.5344475589,"h":207900.5893883169,"l":204726.5332207695,"c":205730.9481169077,"v":1469915.3721292685,"t":1732802400}
+{"o":205730.9481169077,"h":206402.8989492233,"l":203073.5203130779,"c":203758.338814489,"v":1404309.4317954062,"t":1732806000}
+{"o":203758.338814489,"h":206482.67784069,"l":203757.6772007108,"c":205271.26103907,"v":1273848.088685977,"t":1732809600}
+{"o":205271.26103907,"h":206713.7869781957,"l":205263.1703963972,"c":205666.5181834624,"v":1247878.3163511229,"t":1732813200}
+{"o":205666.5181834624,"h":207234.0568015293,"l":205659.5688002418,"c":206917.8457515317,"v":1094315.722485909,"t":1732816800}
+{"o":206917.8457515317,"h":207013.4413846085,"l":205110.2766646289,"c":205855.9187948613,"v":994851.3560181941,"t":1732820400}
+{"o":205855.9187948613,"h":206451.6982126443,"l":204316.9885610508,"c":206102.5164474012,"v":942065.6198513957,"t":1732824000}
+{"o":206102.5164474012,"h":207054.9732858815,"l":205909.7039641935,"c":206220.7487117448,"v":834468.2295566128,"t":1732827600}
+{"o":206220.7487117448,"h":208089.3305680192,"l":205179.610752029,"c":208043.4646313954,"v":844792.1255927443,"t":1732831200}
+{"o":208043.4646313954,"h":208407.7558374585,"l":202864.2727587833,"c":203487.626481066,"v":875794.5953065611,"t":1732834800}
+{"o":203487.626481066,"h":204469.2224161369,"l":202713.5555271822,"c":202879.7266098503,"v":1001562.7046642902,"t":1732838400}
+{"o":202879.7266098503,"h":204071.7642325675,"l":199726.0385102856,"c":202306.5780005724,"v":930379.8404861584,"t":1732842000}
+{"o":202306.5780005724,"h":205756.2008107488,"l":201449.5148599874,"c":205303.0344360828,"v":978552.644916742,"t":1732845600}
+{"o":205303.0344360828,"h":206632.0927953568,"l":203195.9271579315,"c":203894.6910233609,"v":949771.5057088741,"t":1732849200}
+{"o":203894.6910233609,"h":204054.6021127148,"l":202296.6619617968,"c":202672.6305738802,"v":968668.7786914805,"t":1732852800}
+{"o":202672.6305738802,"h":204106.0573323795,"l":201500.2019435377,"c":202763.592154932,"v":1093325.797171995,"t":1732856400}
+{"o":202763.592154932,"h":206982.4248878535,"l":202114.4382715819,"c":206505.7961688426,"v":1042702.2345188271,"t":1732860000}
+{"o":206505.7961688426,"h":207179.9579043423,"l":203791.0211984568,"c":203903.5431692383,"v":1010868.5580629833,"t":1732863600}
+{"o":203903.5431692383,"h":205983.8872208543,"l":199669.7585437395,"c":204858.7990152576,"v":800338.1697392047,"t":1732867200}
+{"o":204858.7990152576,"h":206502.741569145,"l":200497.8792149904,"c":201925.9390746822,"v":752656.7921599161,"t":1732870800}
+{"o":201925.9390746822,"h":203385.7358886274,"l":201785.8809896701,"c":203067.9016157401,"v":733593.3513582943,"t":1732874400}
+{"o":203067.9016157401,"h":206194.5540140393,"l":202814.654938595,"c":205978.7269277415,"v":823338.1617387088,"t":1732878000}
+{"o":205978.7269277415,"h":207875.5872259898,"l":202977.1515338631,"c":203756.5834970104,"v":932213.7492621152,"t":1732881600}
+{"o":203756.5834970104,"h":204772.1434531363,"l":203264.0725238967,"c":204134.1543391787,"v":791457.4015780243,"t":1732885200}
+{"o":204134.1543391787,"h":205500.784900926,"l":202844.4813663503,"c":205465.9179054026,"v":902790.8001519789,"t":1732888800}
+{"o":205465.9179054026,"h":206854.0327098285,"l":203482.4219421221,"c":204379.6950204398,"v":1182922.5292360913,"t":1732892400}
+{"o":204379.6950204398,"h":206017.5951548228,"l":202962.4993817226,"c":203019.4999193625,"v":1082648.1139957916,"t":1732896000}
+{"o":203019.4999193625,"h":203436.3807076033,"l":201423.6699737429,"c":201530.0947178835,"v":945266.3562150932,"t":1732899600}
+{"o":201530.0947178835,"h":203399.5403437625,"l":201027.9791046208,"c":202731.1321869543,"v":868034.1814117939,"t":1732903200}
+{"o":202731.1321869543,"h":202811.7506703775,"l":200523.7935081899,"c":201761.7317677425,"v":848737.7387663566,"t":1732906800}
+{"o":201761.7317677425,"h":203953.2260489786,"l":201177.6698551714,"c":202877.7971010193,"v":803801.5103715563,"t":1732910400}
+{"o":202877.7971010193,"h":204387.2467397807,"l":198017.4750100983,"c":200832.8334425837,"v":787305.9249079258,"t":1732914000}
+{"o":200832.8334425837,"h":209974.1247841952,"l":199989.0113206748,"c":208309.9614107072,"v":815202.0747398802,"t":1732917600}
+{"o":208309.9614107072,"h":209026.6101730836,"l":207602.1408070731,"c":207782.1695187515,"v":853581.263894347,"t":1732921200}
+{"o":207782.1695187515,"h":207782.1695187515,"l":205073.5068611536,"c":205419.0539289085,"v":967832.5741068167,"t":1732924800}
+{"o":205419.0539289085,"h":206416.6959400862,"l":204037.9971238693,"c":205108.771312512,"v":915398.5610630449,"t":1732928400}
+{"o":205108.771312512,"h":206712.3487711459,"l":204890.7466449146,"c":206531.6655528546,"v":830900.8564302921,"t":1732932000}
+{"o":206531.6655528546,"h":207658.5565736675,"l":204781.9867178735,"c":207344.0644777699,"v":871699.2868344419,"t":1732935600}
+{"o":207344.0644777699,"h":207643.7288706107,"l":205892.1569417546,"c":206858.6641653448,"v":722274.30508021,"t":1732939200}
+{"o":206858.6641653448,"h":208228.5463195887,"l":205216.1654312462,"c":208023.4047893063,"v":644651.0625847651,"t":1732942800}
+{"o":208023.4047893063,"h":209293.2467345467,"l":206695.9765133079,"c":207237.6097468983,"v":745498.612586242,"t":1732946400}
+{"o":207237.6097468983,"h":210153.9418990701,"l":206682.8497598875,"c":208459.7599180072,"v":727103.5470936733,"t":1732950000}
+{"o":208459.7599180072,"h":209475.5512376711,"l":207800.4447410033,"c":208485.1043482771,"v":689963.1329441052,"t":1732953600}
+{"o":208485.1043482771,"h":209106.9700062157,"l":207617.0281860526,"c":208119.5304318826,"v":696704.7639012852,"t":1732957200}
+{"o":208119.5304318826,"h":208661.5333018332,"l":205066.5995980563,"c":205248.6850150175,"v":768576.2092748469,"t":1732960800}
+{"o":205248.6850150175,"h":207436.7225666129,"l":204959.1404637709,"c":206070.1090578946,"v":656184.3354061687,"t":1732964400}
+{"o":206070.1090578946,"h":207633.3511834138,"l":205877.1178601683,"c":206986.739930318,"v":725857.0569929866,"t":1732968000}
+{"o":206986.739930318,"h":207521.313702989,"l":199995.233382333,"c":200120.9743369225,"v":778822.8350343517,"t":1732971600}
+{"o":200120.9743369225,"h":201026.5944147466,"l":195878.2853382262,"c":198488.9680768182,"v":762873.7427528431,"t":1732975200}
+{"o":198488.9680768182,"h":199402.1734609539,"l":197598.5828254144,"c":199121.2172359522,"v":825139.4451762559,"t":1732978800}
+{"o":199121.2172359522,"h":199714.6620557503,"l":198441.5022954547,"c":199314.1170615517,"v":766210.2752302022,"t":1732982400}
+{"o":199314.1170615517,"h":201011.4045378261,"l":198228.5593229644,"c":200689.263952415,"v":858567.8488690259,"t":1732986000}
+{"o":200689.263952415,"h":202009.2378151063,"l":195859.0237333316,"c":201611.8183333822,"v":852895.778277115,"t":1732989600}
+{"o":201611.8183333822,"h":202861.5197473368,"l":200141.1931251974,"c":201847.1894776906,"v":736363.1044729183,"t":1732993200}
+{"o":201847.1894776906,"h":203233.9874922241,"l":201538.3753434827,"c":202622.0154195993,"v":663954.045196719,"t":1732996800}
+{"o":202622.0154195993,"h":202850.6945035951,"l":201748.363144861,"c":202343.1847500995,"v":713210.172208006,"t":1733000400}
+{"o":202343.1847500995,"h":202440.5865021175,"l":199967.0800231125,"c":200493.4518612646,"v":768197.1302698724,"t":1733004000}
+{"o":200493.4518612646,"h":201850.9442194494,"l":194409.9713967995,"c":198240.9281580734,"v":759557.893403184,"t":1733007600}
+{"o":198240.9281580734,"h":200160.4935614324,"l":196930.4285198092,"c":198252.8615847394,"v":940605.4304220645,"t":1733011200}
+{"o":198252.8615847394,"h":199985.3214233558,"l":174948.0113227435,"c":176818.9008956444,"v":1038227.4396273136,"t":1733014800}
+{"o":176818.9008956444,"h":179361.4314419688,"l":174681.7963132942,"c":175255.1284930527,"v":1054378.1040667528,"t":1733018400}
+{"o":175255.1284930527,"h":176670.5487860885,"l":175195.1437608863,"c":176044.8660591313,"v":793782.1163658939,"t":1733022000}
+{"o":176044.8660591313,"h":176997.7915032332,"l":175086.49894402,"c":176834.3474456471,"v":636991.1983654966,"t":1733025600}
+{"o":176834.3474456471,"h":176861.1969240512,"l":175741.1492231789,"c":175816.4939613925,"v":666241.2193277717,"t":1733029200}
+{"o":175816.4939613925,"h":176688.1323721991,"l":172082.694047857,"c":172485.7900259951,"v":602548.6950037954,"t":1733032800}
+{"o":172485.7900259951,"h":173119.8848063886,"l":171516.9536909609,"c":172423.4582198187,"v":630185.3813280325,"t":1733036400}
+{"o":172423.4582198187,"h":174991.5923567151,"l":172305.2813492223,"c":174613.414866314,"v":778237.0657807394,"t":1733040000}
+{"o":174613.414866314,"h":174743.0250903384,"l":173482.6825869818,"c":173929.6767199352,"v":580806.5827375879,"t":1733043600}
+{"o":173929.6767199352,"h":173991.2385495377,"l":171595.5676973471,"c":172886.4775765176,"v":580602.7833506023,"t":1733047200}
+{"o":172886.4775765176,"h":173734.1814114921,"l":172849.0064993295,"c":173603.6362650211,"v":610320.9212670946,"t":1733050800}
+{"o":173603.6362650211,"h":173808.7389930552,"l":173202.8407322329,"c":173528.2160937659,"v":681378.6881455294,"t":1733054400}
+{"o":173528.2160937659,"h":174620.2419773891,"l":172919.7949895959,"c":174165.9868239055,"v":841778.8825105205,"t":1733058000}
+{"o":174165.9868239055,"h":174810.3714533979,"l":172790.568216141,"c":173723.983090403,"v":989471.6870746906,"t":1733061600}
+{"o":173723.983090403,"h":178853.9997497845,"l":171966.7819737752,"c":178202.1946681625,"v":1052349.8023728998,"t":1733065200}
+{"o":178202.1946681625,"h":179643.4404743182,"l":177189.8427110369,"c":177898.5788924033,"v":991419.5799349,"t":1733068800}
+{"o":177898.5788924033,"h":178026.1763563606,"l":176564.7395457363,"c":177111.3017366615,"v":952247.6284781109,"t":1733072400}
+{"o":177111.3017366615,"h":177999.4570373276,"l":172720.8425050089,"c":172921.3255127469,"v":824334.0981859844,"t":1733076000}
+{"o":172921.3255127469,"h":173510.3469044072,"l":172033.0841555316,"c":172972.027327751,"v":915947.3595882704,"t":1733079600}
+{"o":172972.027327751,"h":177636.5253095182,"l":171183.9215493666,"c":176962.3066550276,"v":985090.3839999501,"t":1733083200}
+{"o":176962.3066550276,"h":178361.522270954,"l":176530.7887949018,"c":178073.0761105306,"v":1050527.9770263529,"t":1733086800}
+{"o":178073.0761105306,"h":179687.1204905035,"l":172509.0150460314,"c":173884.9738220577,"v":1020303.9081693987,"t":1733090400}
+{"o":173884.9738220577,"h":175396.7417406276,"l":172585.4468643214,"c":172798.0549566306,"v":896582.1588302579,"t":1733094000}
+{"o":172798.0549566306,"h":173122.3941976376,"l":166968.7511741711,"c":171185.4895076562,"v":988338.4204151467,"t":1733097600}
+{"o":171185.4895076562,"h":173288.4685084383,"l":170846.8013700293,"c":173142.4250383057,"v":1215622.1778060347,"t":1733101200}
+{"o":173142.4250383057,"h":173617.4617220348,"l":169221.5163726812,"c":170592.71049433,"v":1190381.8229127731,"t":1733104800}
+{"o":170592.71049433,"h":171224.2782271266,"l":165923.6070066375,"c":166628.2810672547,"v":1491634.1963516101,"t":1733108400}
+{"o":166628.2810672547,"h":168208.5360389606,"l":159348.6960491751,"c":163655.2120042586,"v":2069256.734468312,"t":1733112000}
+{"o":163655.2120042586,"h":165108.653833732,"l":153961.0546125636,"c":156532.3400399185,"v":986492.6825234654,"t":1733115600}
+{"o":156532.3400399185,"h":157427.3769702784,"l":154544.5338803246,"c":156716.871933494,"v":1138352.9429907894,"t":1733119200}
+{"o":156716.871933494,"h":157723.582927794,"l":151748.4464698337,"c":153447.2264456082,"v":1023937.268165656,"t":1733122800}
+{"o":153447.2264456082,"h":153535.19854739,"l":149042.4831295448,"c":151458.3650629996,"v":1417005.4327519266,"t":1733126400}
+{"o":151458.3650629996,"h":152901.5650421219,"l":150178.4269349289,"c":152862.1501649287,"v":923398.2116134601,"t":1733130000}
+{"o":152862.1501649287,"h":152895.8978141485,"l":149024.0127413526,"c":149984.0172443659,"v":851927.6003985562,"t":1733133600}
+{"o":149984.0172443659,"h":151118.5633345315,"l":149074.5272848368,"c":150805.3186013008,"v":846505.4061553075,"t":1733137200}
+{"o":150805.3186013008,"h":154370.1449410646,"l":147610.7534478753,"c":148664.4321837271,"v":1025815.5024258501,"t":1733140800}
+{"o":148664.4321837271,"h":154420.0990812719,"l":147706.7328197234,"c":154171.3460930916,"v":1203090.2670558088,"t":1733144400}
+{"o":154171.3460930916,"h":155773.9051427104,"l":149128.8419171481,"c":150551.0849822494,"v":1250702.8208314686,"t":1733148000}
+{"o":150551.0849822494,"h":157686.3822792237,"l":149008.8454064901,"c":156231.2056412747,"v":2517966.0992106725,"t":1733151600}
+{"o":156231.2056412747,"h":156769.6723287828,"l":149513.8133465183,"c":151308.6435733006,"v":1993225.5780439198,"t":1733155200}
+{"o":151308.6435733006,"h":156877.8929821139,"l":145825.3895665967,"c":151028.0509031379,"v":2002790.966592744,"t":1733158800}
+{"o":151028.0509031379,"h":154285.7226622475,"l":149934.6555539407,"c":153073.2970496737,"v":1583961.6004492759,"t":1733162400}
+{"o":153073.2970496737,"h":157719.9200745203,"l":150498.6843962965,"c":157706.9999626885,"v":1301063.1450216635,"t":1733166000}
+{"o":157706.9999626885,"h":158550.4533435178,"l":153739.6571300883,"c":154898.673705177,"v":1231052.6141528301,"t":1733169600}
+{"o":154898.673705177,"h":155899.1348618737,"l":153247.4713352876,"c":154371.0128360191,"v":1250459.7504728178,"t":1733173200}
+{"o":154371.0128360191,"h":159285.4263588726,"l":153964.6577947886,"c":158715.0415479997,"v":1160916.8065587324,"t":1733176800}
+{"o":158715.0415479997,"h":159898.9745864093,"l":140367.8332954003,"c":147220.8226624943,"v":1088818.3767532625,"t":1733180400}
+{"o":147220.8226624943,"h":150609.8394820518,"l":139430.5009434416,"c":142727.9294734979,"v":1259146.0573241836,"t":1733184000}
+{"o":142727.9294734979,"h":143328.3851421574,"l":124039.8591927316,"c":126422.6214308568,"v":1376373.6332273178,"t":1733187600}
+{"o":126422.6214308568,"h":130033.5991994248,"l":110465.253294116,"c":117144.1515557785,"v":1293702.7335937475,"t":1733191200}
+{"o":117144.1515557785,"h":118493.7505663968,"l":86882.577013899,"c":108757.801282072,"v":1041473.5291211582,"t":1733194800}
+{"o":108757.801282072,"h":117364.2113451428,"l":107989.4696522436,"c":114677.4059935203,"v":1221115.4116938901,"t":1733198400}
+{"o":114677.4059935203,"h":117159.4155004147,"l":79024.9850994338,"c":111936.634749354,"v":923012.6467201245,"t":1733202000}
+{"o":111936.634749354,"h":115544.0079517268,"l":100745.0296149666,"c":108039.4364811496,"v":1239968.5133989842,"t":1733205600}
+{"o":108039.4364811496,"h":114061.6740028694,"l":106797.631631628,"c":113333.2450223089,"v":1623296.5747938894,"t":1733209200}
+{"o":113333.2450223089,"h":116265.0460447391,"l":112492.841712073,"c":113069.9476676923,"v":1047063.5860671182,"t":1733212800}
+{"o":113069.9476676923,"h":113114.6623946531,"l":111710.7218949967,"c":112057.6487727112,"v":1037914.7594137333,"t":1733216400}
+{"o":112057.6487727112,"h":115194.9377079673,"l":111030.1182370004,"c":113783.3609594451,"v":919804.2850918645,"t":1733220000}
+{"o":113783.3609594451,"h":115442.6002267667,"l":110710.9060033657,"c":115039.6445870032,"v":943743.4894659451,"t":1733223600}
+{"o":115039.6445870032,"h":115285.5770497575,"l":111175.6001449949,"c":114568.9455180054,"v":908987.2329549412,"t":1733227200}
+{"o":114568.9455180054,"h":128359.7714169598,"l":107790.7125687796,"c":124020.5930804017,"v":1835647.4751361937,"t":1733230800}
+{"o":124020.5930804017,"h":131021.5026214215,"l":121539.5172179913,"c":130386.4422535553,"v":2386298.4133045734,"t":1733234400}
+{"o":130386.4422535553,"h":134280.8172018406,"l":125920.237577144,"c":130529.9804164338,"v":1921105.1673751718,"t":1733238000}
+{"o":130529.9804164338,"h":131715.9744379194,"l":129551.1609414854,"c":130454.7478155525,"v":1288382.3185080853,"t":1733241600}
+{"o":130454.7478155525,"h":146129.8578903791,"l":128390.9641022708,"c":145470.7786991218,"v":1454742.0249104628,"t":1733245200}
+{"o":145470.7786991218,"h":151063.4152912352,"l":144321.4770268767,"c":150751.7677440559,"v":1289531.2044658705,"t":1733248800}
+{"o":150751.7677440559,"h":151668.6954979425,"l":142023.6789395839,"c":144277.8772789019,"v":1183669.810747952,"t":1733252400}
+{"o":144277.8772789019,"h":145566.2458059386,"l":143996.3195949641,"c":144597.086125281,"v":1256837.3651302634,"t":1733256000}
+{"o":144597.086125281,"h":157044.4804442631,"l":141838.8683852293,"c":153348.4626284353,"v":2428865.2471941905,"t":1733259600}
+{"o":153348.4626284353,"h":157013.3784992969,"l":151117.9881748899,"c":156140.8736945162,"v":1541323.1259249272,"t":1733263200}
+{"o":156140.8736945162,"h":156381.7748789536,"l":151442.6830336877,"c":151800.1253135128,"v":1311627.0493626902,"t":1733266800}
+{"o":151800.1253135128,"h":167326.1356522939,"l":151742.2428487139,"c":164838.7807752006,"v":1391734.7630288806,"t":1733270400}
+{"o":164838.7807752006,"h":171212.7909584916,"l":157057.6986442742,"c":159373.6247852143,"v":1420734.5236904856,"t":1733274000}
+{"o":159373.6247852143,"h":160506.3408338972,"l":155158.4157758114,"c":157394.148186555,"v":1511374.3837002683,"t":1733277600}
+{"o":157394.148186555,"h":159463.8966452071,"l":157250.4372579932,"c":158566.8391506071,"v":1054997.2476380749,"t":1733281200}
+{"o":158566.8391506071,"h":159557.114933086,"l":157729.365517004,"c":159206.6538931983,"v":996102.6379339101,"t":1733284800}
+{"o":159206.6538931983,"h":162240.4921563712,"l":155672.128603784,"c":157749.6368199729,"v":946363.0162048512,"t":1733288400}
+{"o":157749.6368199729,"h":157999.0863179665,"l":156388.8610165381,"c":157568.8768929187,"v":819562.4491433889,"t":1733292000}
+{"o":157568.8768929187,"h":157674.1859466177,"l":156608.9288062177,"c":156860.3182810193,"v":681860.4712744016,"t":1733295600}
+{"o":156860.3182810193,"h":157293.0348185704,"l":155733.1126737447,"c":156201.0653237396,"v":735562.0067216104,"t":1733299200}
+{"o":156201.0653237396,"h":157288.8461295041,"l":153049.8785884939,"c":153225.2877172113,"v":679684.6590375254,"t":1733302800}
+{"o":153225.2877172113,"h":154654.5737779619,"l":137997.3553632133,"c":138792.6237751653,"v":663384.6246660829,"t":1733306400}
+{"o":138792.6237751653,"h":139172.0379546536,"l":137800.6948280955,"c":138319.1328943735,"v":778464.9037876303,"t":1733310000}
+{"o":138319.1328943735,"h":141469.8048696948,"l":135830.8414432963,"c":139417.1823231661,"v":1103749.5199461428,"t":1733313600}
+{"o":139417.1823231661,"h":139893.7822489649,"l":138043.5893364018,"c":138512.1760404812,"v":964303.5414918892,"t":1733317200}
+{"o":138512.1760404812,"h":140085.0003259695,"l":136919.1839105772,"c":139163.4927424721,"v":1384635.7829867862,"t":1733320800}
+{"o":139163.4927424721,"h":140982.0161161676,"l":138199.9579006674,"c":140145.8633937936,"v":1612140.0237862663,"t":1733324400}
+{"o":140145.8633937936,"h":142241.0960464846,"l":132919.8698796801,"c":136604.0856069167,"v":1947743.9664473529,"t":1733328000}
+{"o":136604.0856069167,"h":139066.9151704121,"l":135826.4259286311,"c":138897.140584409,"v":1643188.2574346142,"t":1733331600}
+{"o":138897.140584409,"h":140140.4547463022,"l":138425.7621575931,"c":139521.7068750841,"v":1212402.3441873873,"t":1733335200}
+{"o":139521.7068750841,"h":141365.5938667551,"l":136015.8867758762,"c":138316.3487048419,"v":997244.7318206904,"t":1733338800}
+{"o":138316.3487048419,"h":143581.3194995683,"l":133870.3960504033,"c":139079.1309568875,"v":1412743.1683117177,"t":1733342400}
+{"o":139079.1309568875,"h":143795.1357614594,"l":136053.929782313,"c":138821.9444509323,"v":1517897.1317284564,"t":1733346000}
+{"o":138821.9444509323,"h":142906.1125388179,"l":138389.3488519803,"c":141277.4682482615,"v":1039253.8691115817,"t":1733349600}
+{"o":141277.4682482615,"h":141611.9343034069,"l":139238.1585328764,"c":141441.1496385648,"v":1154400.3219769963,"t":1733353200}
+{"o":141441.1496385648,"h":148848.3903530095,"l":136615.2470327799,"c":146211.7761560635,"v":1135187.4187883744,"t":1733356800}
+{"o":146211.7761560635,"h":149366.7552797899,"l":143999.4227534882,"c":148752.9944445444,"v":1405754.811473514,"t":1733360400}
+{"o":148752.9944445444,"h":154864.6301701681,"l":145367.8470745676,"c":149202.0121079077,"v":1656428.1952166471,"t":1733364000}
+{"o":149202.0121079077,"h":153716.7205422292,"l":148153.6055961765,"c":149253.6476213828,"v":2121144.9709356623,"t":1733367600}
+{"o":149253.6476213828,"h":155709.6579444204,"l":149057.2961956376,"c":151600.2573297388,"v":1400752.5292072499,"t":1733371200}
+{"o":151600.2573297388,"h":151921.780338225,"l":148443.2768720083,"c":149862.9172460196,"v":1121609.9302634322,"t":1733374800}
+{"o":149862.9172460196,"h":150218.5544694515,"l":147193.4920409626,"c":148957.9430792115,"v":974607.9948117511,"t":1733378400}
+{"o":148957.9430792115,"h":153362.9062080291,"l":148775.0858230223,"c":152643.1033808251,"v":791318.0132097928,"t":1733382000}
+{"o":152643.1033808251,"h":154401.5596099603,"l":148760.3023135566,"c":150157.7224042191,"v":892899.8833941108,"t":1733385600}
+{"o":150157.7224042191,"h":151422.9118577005,"l":149528.3132419431,"c":151378.0174120083,"v":880953.4442664128,"t":1733389200}
+{"o":151378.0174120083,"h":155955.0105471059,"l":150860.4453983741,"c":153921.047045413,"v":859202.9953848997,"t":1733392800}
+{"o":153921.047045413,"h":157430.7038953349,"l":150695.4510591366,"c":154003.2490567063,"v":837589.4677623189,"t":1733396400}
+{"o":154003.2490567063,"h":156260.2844754367,"l":153336.7799115615,"c":153558.6883349957,"v":1208612.860281067,"t":1733400000}
+{"o":153558.6883349957,"h":154353.2970260623,"l":151688.4230601281,"c":152833.6401631436,"v":933509.2199394216,"t":1733403600}
+{"o":152833.6401631436,"h":153563.169323842,"l":151511.0252327567,"c":153285.9846642392,"v":1047722.3550686383,"t":1733407200}
+{"o":153285.9846642392,"h":157130.8290426261,"l":150292.8306998651,"c":155153.5505360589,"v":1415126.7312638611,"t":1733410800}
+{"o":155153.5505360589,"h":158389.5187927653,"l":154169.6298531136,"c":156198.9974702548,"v":1325132.8911858918,"t":1733414400}
+{"o":156198.9974702548,"h":156971.2745550912,"l":155576.3707421657,"c":156464.5753165692,"v":1008964.4724837652,"t":1733418000}
+{"o":156464.5753165692,"h":156648.1217535159,"l":153933.9914114443,"c":154140.7676044584,"v":1053652.3767890166,"t":1733421600}
+{"o":154140.7676044584,"h":154577.5745853285,"l":151319.5753258705,"c":151929.1133242049,"v":1449140.1972845388,"t":1733425200}
+{"o":151929.1133242049,"h":152417.5569263538,"l":149519.476786255,"c":151911.4812289862,"v":1506766.7970071074,"t":1733428800}
+{"o":151911.4812289862,"h":152772.6076770209,"l":148610.9504249126,"c":149761.6591142587,"v":842130.1189835791,"t":1733432400}
+{"o":149761.6591142587,"h":150717.3436973053,"l":144425.9301621466,"c":150716.3304064666,"v":1936417.9549354988,"t":1733436000}
+{"o":150716.3304064666,"h":158955.5581203078,"l":149387.3404869154,"c":155008.9529566038,"v":1880108.0677619765,"t":1733439600}
+{"o":155008.9529566038,"h":159405.9916427346,"l":154025.3879280075,"c":159350.3851278866,"v":1450051.4361343943,"t":1733443200}
+{"o":159350.3851278866,"h":162643.7899212238,"l":155012.786497382,"c":157793.6246498575,"v":1542641.0609363737,"t":1733446800}
+{"o":157793.6246498575,"h":157989.0895685496,"l":156092.4946176768,"c":157103.6648406828,"v":984219.0265117666,"t":1733450400}
+{"o":157103.6648406828,"h":160354.677316845,"l":154357.0194701373,"c":159794.9496029026,"v":1234991.0027758565,"t":1733454000}
+{"o":159794.9496029026,"h":160499.5908317808,"l":158484.8619096366,"c":159161.8395528197,"v":964632.2414494877,"t":1733457600}
+{"o":159161.8395528197,"h":159736.6525544277,"l":157399.244744121,"c":157631.9696293779,"v":830094.560328206,"t":1733461200}
+{"o":157631.9696293779,"h":158297.3500989508,"l":157018.3820599943,"c":157750.5508648501,"v":765459.8890839835,"t":1733464800}
+{"o":157750.5508648501,"h":158107.3035723999,"l":157141.2460501809,"c":158079.9591385115,"v":721957.2756412437,"t":1733468400}
+{"o":158079.9591385115,"h":158864.3906440672,"l":157094.7791947057,"c":157094.7791947057,"v":881519.4085076514,"t":1733472000}
+{"o":157094.7791947057,"h":157189.004153552,"l":155327.2251287742,"c":155632.8811269272,"v":936562.8585031446,"t":1733475600}
+{"o":155632.8811269272,"h":155983.4509709253,"l":154629.5033921597,"c":155704.758191426,"v":788578.829535296,"t":1733479200}
+{"o":155704.758191426,"h":156023.9427889689,"l":154254.7009903766,"c":154661.8383816556,"v":703585.0519500453,"t":1733482800}
+{"o":154661.8383816556,"h":156064.3491132756,"l":152559.3233902258,"c":153301.0429284295,"v":859036.0643262843,"t":1733486400}
+{"o":153301.0429284295,"h":156000.4967764637,"l":153059.4329137368,"c":155504.3799954379,"v":1316342.372074754,"t":1733490000}
+{"o":155504.3799954379,"h":157782.7861402712,"l":154781.920534034,"c":157752.8730985081,"v":1164497.526596515,"t":1733493600}
+{"o":157752.8730985081,"h":159038.3705874361,"l":156224.3439091603,"c":157814.9133767686,"v":1351209.5131616439,"t":1733497200}
+{"o":157814.9133767686,"h":158465.3073001912,"l":156981.9873878577,"c":158360.4291499998,"v":1205868.2920789216,"t":1733500800}
+{"o":158360.4291499998,"h":159470.7252439394,"l":158009.960885427,"c":158543.9080159719,"v":1077595.9729337811,"t":1733504400}
+{"o":158543.9080159719,"h":160962.7199137364,"l":157036.0147193417,"c":157395.5737870909,"v":991911.2653461036,"t":1733508000}
+{"o":157395.5737870909,"h":164021.8063585442,"l":156255.68001675,"c":162876.9874120414,"v":911900.7759205992,"t":1733511600}
+{"o":162876.9874120414,"h":168221.7040401184,"l":161454.7916535668,"c":163248.8400050086,"v":878735.5946270502,"t":1733515200}
+{"o":163248.8400050086,"h":168056.3076988788,"l":162731.3570661329,"c":166877.8605792483,"v":851937.5154668152,"t":1733518800}
+{"o":166877.8605792483,"h":167551.5518272392,"l":166441.4757759899,"c":166700.8309137428,"v":822194.4475527107,"t":1733522400}
+{"o":166700.8309137428,"h":167164.5673753108,"l":165258.715243526,"c":166322.2660221597,"v":958442.8473577511,"t":1733526000}
+{"o":166322.2660221597,"h":166703.8562085714,"l":165301.4458865722,"c":165966.0539185066,"v":854571.3469896108,"t":1733529600}
+{"o":165966.0539185066,"h":166460.564966453,"l":164432.8205781705,"c":165340.4259608005,"v":781417.9154650457,"t":1733533200}
+{"o":165340.4259608005,"h":166131.3973733764,"l":164420.2939600298,"c":165533.2987689686,"v":711322.5344354617,"t":1733536800}
+{"o":165533.2987689686,"h":165782.7715613778,"l":163731.6096123197,"c":164938.4088038967,"v":755354.1059708033,"t":1733540400}
+{"o":164938.4088038967,"h":165376.1533035814,"l":164331.9667628614,"c":165233.7596956418,"v":670282.8336928468,"t":1733544000}
+{"o":165233.7596956418,"h":165776.9643504628,"l":164763.951606438,"c":165256.5224474801,"v":629104.4897551482,"t":1733547600}
+{"o":165256.5224474801,"h":166006.1708279727,"l":164748.1438080599,"c":165644.5030974619,"v":681394.5243202721,"t":1733551200}
+{"o":165644.5030974619,"h":167567.6086297253,"l":165190.8004601676,"c":167195.4060616318,"v":680399.3778887352,"t":1733554800}
+{"o":167195.4060616318,"h":168642.7403848686,"l":166379.6834641802,"c":168302.9454472167,"v":657883.7501096509,"t":1733558400}
+{"o":168302.9454472167,"h":170246.2083970918,"l":167962.6067486823,"c":170181.3043043611,"v":757892.3419927893,"t":1733562000}
+{"o":170181.3043043611,"h":172005.0229558673,"l":167570.2145414313,"c":168455.8899142985,"v":719270.7513542544,"t":1733565600}
+{"o":168455.8899142985,"h":169079.1541848413,"l":168204.123904297,"c":168346.2161495192,"v":605054.3111369776,"t":1733569200}
+{"o":168346.2161495192,"h":174768.2271257633,"l":167784.7398590829,"c":172817.4968800405,"v":600964.3190554472,"t":1733572800}
+{"o":172817.4968800405,"h":177370.4006045471,"l":172281.0736298587,"c":177213.0397872139,"v":676109.9258348211,"t":1733576400}
+{"o":177213.0397872139,"h":179799.3398641621,"l":175971.1702253689,"c":179680.2687389676,"v":962996.1501091147,"t":1733580000}
+{"o":179680.2687389676,"h":181642.3461099597,"l":176756.545778414,"c":177576.0067140938,"v":999095.7096512399,"t":1733583600}
+{"o":177576.0067140938,"h":182817.3128437495,"l":176108.509145217,"c":179261.3324089199,"v":1031568.0712763143,"t":1733587200}
+{"o":179261.3324089199,"h":179394.2283377499,"l":176414.5645213439,"c":177247.0669312261,"v":952421.3662630336,"t":1733590800}
+{"o":177247.0669312261,"h":178321.1708326661,"l":176684.7244183308,"c":177952.4992556453,"v":1068376.5214052631,"t":1733594400}
+{"o":177952.4992556453,"h":178404.0274233809,"l":176836.870929159,"c":177778.4625968111,"v":924893.7245264238,"t":1733598000}
+{"o":177778.4625968111,"h":182817.0183341309,"l":176949.021237188,"c":181409.8148311407,"v":941859.7602588808,"t":1733601600}
+{"o":181409.8148311407,"h":182849.0536653925,"l":180586.2615402044,"c":181710.0726622493,"v":987037.4835224777,"t":1733605200}
+{"o":181710.0726622493,"h":183237.7598406703,"l":179399.8357329081,"c":179564.9708846206,"v":884023.9668671676,"t":1733608800}
+{"o":179564.9708846206,"h":180678.3213557972,"l":178991.096008972,"c":179148.8496951775,"v":809723.4039441878,"t":1733612400}
+{"o":179148.8496951775,"h":180153.2737027248,"l":177887.9795431962,"c":179855.6880810334,"v":889851.704472238,"t":1733616000}
+{"o":179855.6880810334,"h":180636.6998734801,"l":179264.221552264,"c":179981.4727991041,"v":760449.2634580949,"t":1733619600}
+{"o":179981.4727991041,"h":181718.3114636035,"l":179922.2359447527,"c":181410.1155256068,"v":779961.3752271694,"t":1733623200}
+{"o":181410.1155256068,"h":181957.461346953,"l":179991.2638770962,"c":181039.6704407864,"v":829841.5222837874,"t":1733626800}
+{"o":181039.6704407864,"h":181327.8128898395,"l":179297.4007253317,"c":179308.7342538313,"v":648719.3331316876,"t":1733630400}
+{"o":179308.7342538313,"h":179798.4551861014,"l":177447.7625034569,"c":178442.304616706,"v":755928.4648896053,"t":1733634000}
+{"o":178442.304616706,"h":179437.3761880139,"l":177917.3889966991,"c":179075.8801402275,"v":715307.8320976492,"t":1733637600}
+{"o":179075.8801402275,"h":179643.1518782697,"l":178540.6858243438,"c":178679.2239469724,"v":643279.0787054729,"t":1733641200}
+{"o":178679.2239469724,"h":178834.110890167,"l":176646.8100763453,"c":176704.7902804925,"v":820642.6822853087,"t":1733644800}
+{"o":176704.7902804925,"h":177507.3672134805,"l":175408.1194605101,"c":175888.0124222061,"v":761389.6040666238,"t":1733648400}
+{"o":175888.0124222061,"h":177808.5220909024,"l":175871.5540575448,"c":176904.8956156872,"v":628545.8636569958,"t":1733652000}
+{"o":176904.8956156872,"h":177845.6779222273,"l":176534.3044149171,"c":177470.6617474163,"v":542103.3894599942,"t":1733655600}
+{"o":177470.6617474163,"h":178601.3658807249,"l":176511.1654112163,"c":178157.5590978768,"v":621416.448954424,"t":1733659200}
+{"o":178157.5590978768,"h":179383.2881711955,"l":177630.4106788104,"c":179126.4922733822,"v":709354.460651996,"t":1733662800}
+{"o":179126.4922733822,"h":179239.2394600638,"l":177856.3978310691,"c":177952.7919270174,"v":644202.6821544606,"t":1733666400}
+{"o":177952.7919270174,"h":179267.1058224762,"l":176899.0584534528,"c":179098.8216740838,"v":784909.9708553216,"t":1733670000}
+{"o":179098.8216740838,"h":179378.8029214984,"l":177608.6769283015,"c":178012.2872363482,"v":883159.7985885732,"t":1733673600}
+{"o":178012.2872363482,"h":178633.1766324445,"l":177353.2184865502,"c":178591.557013281,"v":767379.2832081618,"t":1733677200}
+{"o":178591.557013281,"h":178690.7611631155,"l":177368.8283959142,"c":177453.6007887613,"v":732155.9178390721,"t":1733680800}
+{"o":177453.6007887613,"h":178656.6276209314,"l":176623.5564491225,"c":178454.4982132425,"v":766069.5190501267,"t":1733684400}
+{"o":178454.4982132425,"h":178660.6735670868,"l":177490.6558025586,"c":177609.0095550705,"v":771894.1015029397,"t":1733688000}
+{"o":177609.0095550705,"h":178003.0422249647,"l":176913.0875760764,"c":177876.6572332167,"v":700606.9690883013,"t":1733691600}
+{"o":177876.6572332167,"h":178689.7946129354,"l":177622.152720193,"c":178667.1902803793,"v":649868.3542742288,"t":1733695200}
+{"o":178667.1902803793,"h":179452.6562263689,"l":178054.8970930877,"c":178920.4637633019,"v":811492.5425713821,"t":1733698800}
+{"o":178920.4637633019,"h":179109.5171963009,"l":171653.1282176374,"c":176098.5026357313,"v":1111627.8053220497,"t":1733702400}
+{"o":176098.5026357313,"h":176963.9896273447,"l":174711.0282885556,"c":175132.8255540937,"v":906974.0793132244,"t":1733706000}
+{"o":175132.8255540937,"h":176961.4800976086,"l":173256.6310955433,"c":175645.1110611331,"v":906393.0226592328,"t":1733709600}
+{"o":175645.1110611331,"h":176340.404746607,"l":174232.7085457773,"c":175580.1239632636,"v":815116.0318810517,"t":1733713200}
+{"o":175580.1239632636,"h":176183.0487120522,"l":174708.2991131535,"c":176098.2241214427,"v":756776.724859196,"t":1733716800}
+{"o":176098.2241214427,"h":176342.7400014442,"l":175286.0772619205,"c":176150.1417795972,"v":639442.5621080472,"t":1733720400}
+{"o":176150.1417795972,"h":176189.2292792176,"l":174341.7642057142,"c":174560.4027548067,"v":792747.7019378712,"t":1733724000}
+{"o":174560.4027548067,"h":175951.7254456261,"l":172886.5175501638,"c":175349.1531992397,"v":1076137.8713510763,"t":1733727600}
+{"o":175349.1531992397,"h":175532.0548754991,"l":171345.8134034991,"c":171557.521877874,"v":1052909.1144948008,"t":1733731200}
+{"o":171557.521877874,"h":173092.5432738272,"l":170185.8641801294,"c":171701.7487625365,"v":1038478.9073664235,"t":1733734800}
+{"o":171701.7487625365,"h":173421.7698903975,"l":171228.2211970372,"c":173248.6788578174,"v":726334.6545079261,"t":1733738400}
+{"o":173248.6788578174,"h":173273.2192632294,"l":170845.8842951719,"c":171714.5526900836,"v":848547.7180542317,"t":1733742000}
+{"o":171714.5526900836,"h":173042.5145868702,"l":170933.5714079382,"c":172970.0157804763,"v":893853.9996246785,"t":1733745600}
+{"o":172970.0157804763,"h":174594.9297157266,"l":172245.9792646432,"c":174035.7335151327,"v":840498.3391161031,"t":1733749200}
+{"o":174035.7335151327,"h":176144.2625211683,"l":173405.7753080465,"c":175382.4325117403,"v":955970.4798633172,"t":1733752800}
+{"o":175382.4325117403,"h":176333.9241529163,"l":169177.6912524186,"c":170631.8139712075,"v":1664839.4474649087,"t":1733756400}
+{"o":170631.8139712075,"h":172212.1229756287,"l":169288.4040389457,"c":170872.1447403102,"v":1167109.4866353325,"t":1733760000}
+{"o":170872.1447403102,"h":171685.3872946709,"l":169749.0068978274,"c":169782.368205243,"v":1020446.7624941273,"t":1733763600}
+{"o":169782.368205243,"h":171471.0139141071,"l":169750.3083927786,"c":170788.316311352,"v":986261.180989561,"t":1733767200}
+{"o":170788.316311352,"h":170858.8496195538,"l":168473.7795255884,"c":168874.5381725783,"v":1197087.253408439,"t":1733770800}
+{"o":168874.5381725783,"h":170721.4756623781,"l":166268.4046959764,"c":167160.6730803127,"v":2356976.5249290601,"t":1733774400}
+{"o":167160.6730803127,"h":169024.7716878856,"l":156024.9352980748,"c":166987.7643732401,"v":3726089.4341753209,"t":1733778000}
+{"o":166987.7643732401,"h":167590.3529744303,"l":157565.2150397937,"c":166829.0496767607,"v":3016246.067057183,"t":1733781600}
+{"o":166829.0496767607,"h":168590.3720498683,"l":165441.4204046867,"c":165970.5474449171,"v":1733971.3668897252,"t":1733785200}
+{"o":165970.5474449171,"h":169248.2844735499,"l":163587.4383336034,"c":166760.1395400087,"v":1754788.8278972488,"t":1733788800}
+{"o":166760.1395400087,"h":168402.7927842712,"l":165313.9534432329,"c":168058.0061206397,"v":1326877.2566419328,"t":1733792400}
+{"o":168058.0061206397,"h":168079.487094102,"l":163056.7596107354,"c":163398.3807782741,"v":1429146.7395421055,"t":1733796000}
+{"o":163398.3807782741,"h":165669.4839690657,"l":158178.8250150713,"c":165641.2607402481,"v":2110059.1825615624,"t":1733799600}
+{"o":165641.2607402481,"h":166128.9274628456,"l":162865.7579015374,"c":165897.9829827952,"v":1287146.1893025148,"t":1733803200}
+{"o":165897.9829827952,"h":166907.4598002039,"l":164620.2647604439,"c":166031.7634416241,"v":1031246.5767280876,"t":1733806800}
+{"o":166031.7634416241,"h":167895.2086044577,"l":165390.4842442044,"c":167431.2155682934,"v":1090328.4984497048,"t":1733810400}
+{"o":167431.2155682934,"h":167463.3378174519,"l":165630.3861119013,"c":166810.0559422957,"v":899825.3317205984,"t":1733814000}
+{"o":166810.0559422957,"h":167183.6917511192,"l":165385.6393148231,"c":166688.5878739757,"v":983243.9677580642,"t":1733817600}
+{"o":166688.5878739757,"h":167827.4342721634,"l":165791.1243073187,"c":166572.1003456308,"v":1140742.2739305526,"t":1733821200}
+{"o":166572.1003456308,"h":167651.2915431606,"l":165944.2378616472,"c":166735.364303748,"v":890339.5459068192,"t":1733824800}
+{"o":166735.364303748,"h":166839.2060529923,"l":165108.9044639369,"c":165978.3380475194,"v":891990.4115197541,"t":1733828400}
+{"o":165978.3380475194,"h":166354.1031328967,"l":161432.0699958424,"c":162233.7092781142,"v":1380416.2207331823,"t":1733832000}
+{"o":162233.7092781142,"h":165282.6802216301,"l":162058.7807912722,"c":164615.1838628319,"v":1608039.7877970263,"t":1733835600}
+{"o":164615.1838628319,"h":168116.1208079469,"l":163700.5323081289,"c":166259.2754913685,"v":3170831.4447733304,"t":1733839200}
+{"o":166259.2754913685,"h":167424.82880861,"l":158185.3570709005,"c":158569.1361472359,"v":2929471.0517373737,"t":1733842800}
+{"o":158569.1361472359,"h":163085.6989193064,"l":156669.6238110095,"c":162201.8255802088,"v":2780407.6877253065,"t":1733846400}
+{"o":162201.8255802088,"h":162474.969194433,"l":156562.4602265752,"c":156778.4368317156,"v":2181096.6093970486,"t":1733850000}
+{"o":156778.4368317156,"h":162609.2163766036,"l":155253.3221946787,"c":161002.5226127519,"v":1892103.0414388569,"t":1733853600}
+{"o":161002.5226127519,"h":163740.5905963613,"l":160767.41725304,"c":163209.5028714797,"v":1450883.4401534575,"t":1733857200}
+{"o":163209.5028714797,"h":165006.6216639269,"l":162620.8050388234,"c":164306.2508864175,"v":1327873.2970055668,"t":1733860800}
+{"o":164306.2508864175,"h":166517.4288308342,"l":163263.5689742159,"c":164112.3756596781,"v":1473124.2951712587,"t":1733864400}
+{"o":164112.3756596781,"h":165397.2410106521,"l":163642.6164221594,"c":165103.4717759394,"v":1359245.6940238178,"t":1733868000}
+{"o":165103.4717759394,"h":165943.3827297826,"l":163928.3715437877,"c":164395.3432612342,"v":1238898.2763574382,"t":1733871600}
+{"o":164395.3432612342,"h":165886.4361392285,"l":162784.6224733386,"c":165468.7077623856,"v":1598454.6564339709,"t":1733875200}
+{"o":165468.7077623856,"h":166612.889262945,"l":162724.0076422536,"c":163212.0662370259,"v":2334100.4362759981,"t":1733878800}
+{"o":163212.0662370259,"h":167022.1228531951,"l":160238.1143209532,"c":163490.6076746548,"v":1548954.2739274197,"t":1733882400}
+{"o":163490.6076746548,"h":169583.6999141787,"l":163365.4194079052,"c":166392.6745863481,"v":1334124.1213445163,"t":1733886000}
+{"o":166392.6745863481,"h":166851.9189417542,"l":165094.3458569611,"c":165875.2465053122,"v":1054660.5322767613,"t":1733889600}
+{"o":165875.2465053122,"h":166186.8113600462,"l":164549.8088337223,"c":165605.6125391393,"v":866231.9860298567,"t":1733893200}
+{"o":165605.6125391393,"h":167117.4793110478,"l":165290.4330334323,"c":166696.1406167184,"v":921707.6744751562,"t":1733896800}
+{"o":166696.1406167184,"h":167072.2248553464,"l":164910.411617152,"c":165528.289673893,"v":1004523.915687479,"t":1733900400}
+{"o":165528.289673893,"h":168945.8332088337,"l":165406.8728470241,"c":168185.875363733,"v":1050770.238851591,"t":1733904000}
+{"o":168185.875363733,"h":168906.3862331691,"l":167088.263733021,"c":168674.7337517666,"v":933403.2508319962,"t":1733907600}
+{"o":168674.7337517666,"h":173228.0548654977,"l":167297.5652814776,"c":168342.3180364709,"v":863046.5270920583,"t":1733911200}
+{"o":168342.3180364709,"h":170302.1825427286,"l":167442.4693722439,"c":169029.8558486952,"v":951135.9172037323,"t":1733914800}
+{"o":169029.8558486952,"h":170388.4293664338,"l":168616.4548436934,"c":169056.0442166383,"v":899031.8287414494,"t":1733918400}
+{"o":169056.0442166383,"h":171020.0067802906,"l":168209.2371506013,"c":170304.1944976677,"v":1173968.3550245736,"t":1733922000}
+{"o":170304.1944976677,"h":171211.638541887,"l":168927.0586806928,"c":170953.4028635003,"v":1062342.2982515399,"t":1733925600}
+{"o":170953.4028635003,"h":173474.9479253186,"l":170661.1428557525,"c":171748.1050567072,"v":1728849.0075280026,"t":1733929200}
+{"o":171748.1050567072,"h":173471.5517712509,"l":170452.7562732611,"c":172280.0733087443,"v":1497066.3183385667,"t":1733932800}
+{"o":172280.0733087443,"h":173259.3166467128,"l":168403.1894875468,"c":169359.6662899365,"v":1224054.5183724074,"t":1733936400}
+{"o":169359.6662899365,"h":174006.649574442,"l":168435.8671906156,"c":173312.3094090781,"v":1243846.6741919927,"t":1733940000}
+{"o":173312.3094090781,"h":175997.3535048416,"l":170958.9709874385,"c":172588.7346809317,"v":1272818.3198253852,"t":1733943600}
+{"o":172588.7346809317,"h":173877.1861990927,"l":171470.8550788972,"c":171930.8779007054,"v":1172885.7977502076,"t":1733947200}
+{"o":171930.8779007054,"h":172263.8640826432,"l":170920.7631977623,"c":171907.3046105538,"v":1196155.1492898264,"t":1733950800}
+{"o":171907.3046105538,"h":172230.8821685919,"l":171161.4394128174,"c":171302.8030921515,"v":3611795.4882278293,"t":1733954400}
+{"o":171302.8030921515,"h":173120.9756737894,"l":168253.8544183297,"c":172000.6892084551,"v":1098047.8446406005,"t":1733958000}
+{"o":172000.6892084551,"h":172438.0261580102,"l":171358.7807877788,"c":171986.9090355432,"v":1212364.3239673933,"t":1733961600}
+{"o":171986.9090355432,"h":172413.7160900247,"l":170786.2765143837,"c":171141.6876899863,"v":1035957.2586201982,"t":1733965200}
+{"o":171141.6876899863,"h":173670.7449962053,"l":170362.9089179581,"c":173404.6547035343,"v":1066297.9085855894,"t":1733968800}
+{"o":173404.6547035343,"h":175628.101504178,"l":172356.1709342626,"c":174344.546746883,"v":1243746.9562070807,"t":1733972400}
+{"o":174344.546746883,"h":175149.3631866226,"l":172892.4323111245,"c":173954.2777975752,"v":963561.1542173127,"t":1733976000}
+{"o":173954.2777975752,"h":176271.9197643734,"l":171875.9800221673,"c":173237.2827367882,"v":978016.8949330426,"t":1733979600}
+{"o":173237.2827367882,"h":173607.8128270759,"l":171642.865269619,"c":172379.1473710573,"v":1049987.176376417,"t":1733983200}
+{"o":172379.1473710573,"h":173418.7963682855,"l":172083.5034360902,"c":172243.9550946526,"v":972031.5494597084,"t":1733986800}
+{"o":172243.9550946526,"h":174220.3433181793,"l":172218.4345796804,"c":173937.1101517253,"v":849536.1145597474,"t":1733990400}
+{"o":173937.1101517253,"h":174871.5035833154,"l":173529.4326625227,"c":173601.2716570898,"v":792562.9491258943,"t":1733994000}
+{"o":173601.2716570898,"h":173687.4557727579,"l":171669.4617992412,"c":172249.0639847841,"v":882637.2242106245,"t":1733997600}
+{"o":172249.0639847841,"h":172473.6707476954,"l":170968.7264321283,"c":171933.0062222451,"v":915681.1052970013,"t":1734001200}
+{"o":171933.0062222451,"h":173529.1465818823,"l":171900.4888927193,"c":173236.4583920251,"v":930759.3365353028,"t":1734004800}
+{"o":173236.4583920251,"h":174174.1721790517,"l":171283.8219564311,"c":172206.8084605052,"v":1532975.1774972992,"t":1734008400}
+{"o":172206.8084605052,"h":174676.1906980248,"l":171673.7300516319,"c":174139.5112810689,"v":1522336.9599666791,"t":1734012000}
+{"o":174139.5112810689,"h":174294.4543983439,"l":172343.8408425692,"c":173236.7728290974,"v":1313650.8308616765,"t":1734015600}
+{"o":173236.7728290974,"h":175342.6442425742,"l":172584.6375111838,"c":172839.0417929387,"v":1598089.643645308,"t":1734019200}
+{"o":172839.0417929387,"h":175490.9713267912,"l":172818.4765071508,"c":175326.6629799366,"v":1346262.8117747095,"t":1734022800}
+{"o":175326.6629799366,"h":175775.1766163546,"l":172863.0684562497,"c":173286.1090156295,"v":1286815.836469034,"t":1734026400}
+{"o":173286.1090156295,"h":173514.1838455336,"l":169634.1959081567,"c":170147.8436414236,"v":1798105.0747521226,"t":1734030000}
+{"o":170147.8436414236,"h":172004.3166076459,"l":170046.8338578828,"c":171324.9858992643,"v":1302899.7985422057,"t":1734033600}
+{"o":171324.9858992643,"h":171385.5386773924,"l":169583.4668599005,"c":170474.1073884077,"v":1302036.5335601619,"t":1734037200}
+{"o":170474.1073884077,"h":171079.8652810732,"l":169012.7722145905,"c":170877.8655551389,"v":1796640.5904538545,"t":1734040800}
+{"o":170877.8655551389,"h":171217.2861277666,"l":168864.4634224947,"c":169909.1112887869,"v":1227184.6497350361,"t":1734044400}
+{"o":169909.1112887869,"h":171094.0548815037,"l":169009.9112966642,"c":169649.268287512,"v":1261600.97291993,"t":1734048000}
+{"o":169649.268287512,"h":169767.1788247945,"l":167542.155787273,"c":168946.8604455462,"v":1275203.7649344495,"t":1734051600}
+{"o":168946.8604455462,"h":174009.0648429298,"l":168233.0031409506,"c":173113.4797127795,"v":1208283.9104764427,"t":1734055200}
+{"o":173113.4797127795,"h":173516.1149450237,"l":172498.0445573801,"c":172938.6539580179,"v":1198225.458600153,"t":1734058800}
+{"o":172938.6539580179,"h":173182.2802811133,"l":171630.4840755074,"c":171988.3796137354,"v":1002430.3125012746,"t":1734062400}
+{"o":171988.3796137354,"h":172692.1480552458,"l":171710.2675858344,"c":171769.9280365233,"v":1288511.3803926378,"t":1734066000}
+{"o":171769.9280365233,"h":173211.543955605,"l":169405.113868083,"c":171235.8592497755,"v":1186846.8947870613,"t":1734069600}
+{"o":171235.8592497755,"h":172051.4057648083,"l":168947.5633790384,"c":171782.8771189642,"v":1046996.2607881502,"t":1734073200}
+{"o":171782.8771189642,"h":172897.0494148534,"l":171057.6565157986,"c":172791.6694961981,"v":843776.090880589,"t":1734076800}
+{"o":172791.6694961981,"h":173071.369116059,"l":171357.8312349167,"c":172152.2169211422,"v":875045.993632763,"t":1734080400}
+{"o":172152.2169211422,"h":173075.1123074175,"l":171224.0585915457,"c":172792.286174135,"v":1059331.5310342032,"t":1734084000}
+{"o":172792.286174135,"h":173659.6023212724,"l":172324.7303731205,"c":172324.7303731205,"v":893430.3807260608,"t":1734087600}
+{"o":172324.7303731205,"h":173177.9614521063,"l":168534.5408276169,"c":169264.5291824056,"v":1096525.2941568249,"t":1734091200}
+{"o":169264.5291824056,"h":169349.2984749542,"l":166473.840422346,"c":167753.4820790228,"v":1186713.0079513907,"t":1734094800}
+{"o":167753.4820790228,"h":168474.0910293052,"l":166711.6859398313,"c":168138.6652758728,"v":1287368.9686991887,"t":1734098400}
+{"o":168138.6652758728,"h":173344.4356205638,"l":165649.6849227575,"c":169499.6761339463,"v":1629703.2167134471,"t":1734102000}
+{"o":169499.6761339463,"h":170860.4995786083,"l":169055.7260159463,"c":169316.1852564556,"v":1515207.9472428444,"t":1734105600}
+{"o":169316.1852564556,"h":171578.2372373251,"l":169266.1375161459,"c":171151.2286641936,"v":1310491.7447116857,"t":1734109200}
+{"o":171151.2286641936,"h":171656.8988382865,"l":169751.4799295102,"c":170524.617412263,"v":1320923.5695362403,"t":1734112800}
+{"o":170524.617412263,"h":171610.191985376,"l":169604.9138289777,"c":171434.3198480749,"v":1255170.3147982801,"t":1734116400}
+{"o":171434.3198480749,"h":172472.4535856541,"l":171217.5664930553,"c":171951.0162581871,"v":1133734.4263131521,"t":1734120000}
+{"o":171951.0162581871,"h":172178.3314876669,"l":171293.158132795,"c":171780.0265022126,"v":1167933.3812352035,"t":1734123600}
+{"o":171780.0265022126,"h":172255.4242963859,"l":169650.0140470714,"c":171705.1467788315,"v":1141771.4723967947,"t":1734127200}
+{"o":171705.1467788315,"h":172697.4102889756,"l":171235.4536883753,"c":172574.9498649221,"v":1063783.8478166189,"t":1734130800}
+{"o":172574.9498649221,"h":172929.1388767863,"l":168234.9185265848,"c":168806.5616392086,"v":1279497.9087622664,"t":1734134400}
+{"o":168806.5616392086,"h":170803.2734850411,"l":168748.2935307156,"c":169704.8353642751,"v":1197222.1014755305,"t":1734138000}
+{"o":169704.8353642751,"h":170635.0061579082,"l":169190.1379316341,"c":169936.9137440524,"v":1171259.8161475039,"t":1734141600}
+{"o":169936.9137440524,"h":170385.4116764173,"l":169675.1602623086,"c":170164.5098713641,"v":1122323.1321937907,"t":1734145200}
+{"o":170164.5098713641,"h":170245.2181168233,"l":168772.505361269,"c":169595.170970255,"v":1009823.0957001506,"t":1734148800}
+{"o":169595.170970255,"h":170139.9712667674,"l":169319.5823775251,"c":170132.1835693404,"v":876112.4075613648,"t":1734152400}
+{"o":170132.1835693404,"h":171284.616375291,"l":169967.7294865041,"c":170500.6697798471,"v":938900.2560878475,"t":1734156000}
+{"o":170500.6697798471,"h":170770.3078519068,"l":169841.7492165575,"c":169973.9345150448,"v":943086.8663875286,"t":1734159600}
+{"o":169973.9345150448,"h":170548.6885459927,"l":169407.7568124129,"c":170251.6348254321,"v":970798.8007508276,"t":1734163200}
+{"o":170251.6348254321,"h":170517.6548214528,"l":169567.1472453477,"c":169930.6559460256,"v":981480.0423585761,"t":1734166800}
+{"o":169930.6559460256,"h":170031.2244079186,"l":168932.430020695,"c":169199.193191081,"v":813606.3523552582,"t":1734170400}
+{"o":169199.193191081,"h":169460.305748852,"l":168549.3914934869,"c":168721.0860094445,"v":819174.1428675727,"t":1734174000}
+{"o":168721.0860094445,"h":168958.0211584753,"l":167017.4417504527,"c":167253.6429287284,"v":978225.1586969807,"t":1734177600}
+{"o":167253.6429287284,"h":167473.5253658823,"l":165274.7191678442,"c":166084.591327276,"v":1143465.600818472,"t":1734181200}
+{"o":166084.591327276,"h":167395.3841500085,"l":165559.6561559104,"c":166827.0297602121,"v":1100271.5742761989,"t":1734184800}
+{"o":166827.0297602121,"h":168012.0951474578,"l":166555.5668366009,"c":167396.0751918076,"v":1109037.1740236375,"t":1734188400}
+{"o":167396.0751918076,"h":170675.4216538442,"l":165779.8855459541,"c":169880.5399026216,"v":1330636.8829174403,"t":1734192000}
+{"o":169880.5399026216,"h":170435.5595947153,"l":167133.7896111103,"c":167553.5586116417,"v":1215004.8780672308,"t":1734195600}
+{"o":167553.5586116417,"h":168278.4066244018,"l":165553.976482112,"c":167176.4889142475,"v":1113422.766855096,"t":1734199200}
+{"o":167176.4889142475,"h":168282.7775366049,"l":165292.4989460009,"c":167378.981139946,"v":1034850.8738915795,"t":1734202800}
+{"o":167378.981139946,"h":167787.0189906424,"l":161495.327399416,"c":164842.0249495959,"v":1050635.9033910013,"t":1734206400}
+{"o":164842.0249495959,"h":166483.0315940308,"l":161409.8313331925,"c":162797.668357594,"v":965505.4933930971,"t":1734210000}
+{"o":162797.668357594,"h":164405.3783444775,"l":162199.4355839428,"c":163279.2912572683,"v":896964.4198698099,"t":1734213600}
+{"o":163279.2912572683,"h":165471.1039903397,"l":163117.3649556465,"c":164697.7371166128,"v":1013479.3726732789,"t":1734217200}
+{"o":164697.7371166128,"h":165205.5911708804,"l":163908.4976625602,"c":164609.2913142208,"v":963415.8441369059,"t":1734220800}
+{"o":164609.2913142208,"h":165898.49235751,"l":164486.8634051078,"c":165686.7010442102,"v":891756.9169759913,"t":1734224400}
+{"o":165686.7010442102,"h":181899.7515595932,"l":165417.3522946693,"c":180686.8863400682,"v":781105.7010298186,"t":1734228000}
+{"o":180686.8863400682,"h":180811.9747602038,"l":179371.2594094394,"c":179371.2594094394,"v":819076.6090379888,"t":1734231600}
+{"o":179371.2594094394,"h":181360.2784947315,"l":179294.8942751877,"c":180078.8048799921,"v":946280.9082752115,"t":1734235200}
+{"o":180078.8048799921,"h":180932.7376047609,"l":179857.9939396816,"c":179944.3957655873,"v":821645.3216533002,"t":1734238800}
+{"o":179944.3957655873,"h":180101.8519082015,"l":178405.4321528342,"c":178435.8666655235,"v":818429.5503066888,"t":1734242400}
+{"o":178435.8666655235,"h":178888.8376732855,"l":176312.0006208928,"c":177647.5290385111,"v":1035337.3533947011,"t":1734246000}
+{"o":177647.5290385111,"h":178823.7261917148,"l":176972.8519790509,"c":178693.2173843064,"v":868079.638038112,"t":1734249600}
+{"o":178693.2173843064,"h":179400.4361625744,"l":178190.981118976,"c":179230.1516226961,"v":843718.8775048408,"t":1734253200}
+{"o":179230.1516226961,"h":179978.0343991395,"l":178268.4359906947,"c":178304.6048128312,"v":813057.0534125121,"t":1734256800}
+{"o":178304.6048128312,"h":178738.6230635642,"l":177948.8848315232,"c":178507.7080483394,"v":762647.0043760285,"t":1734260400}
+{"o":178507.7080483394,"h":179779.2393656013,"l":177672.7814154372,"c":179510.0331793286,"v":866849.2359370211,"t":1734264000}
+{"o":179510.0331793286,"h":184228.3929451056,"l":178323.3405199845,"c":183257.8423620977,"v":941240.0179147334,"t":1734267600}
+{"o":183257.8423620977,"h":185001.1889404583,"l":183178.2276551102,"c":184855.8553247057,"v":987370.1042797883,"t":1734271200}
+{"o":184855.8553247057,"h":184962.5154975248,"l":183616.2237094945,"c":184505.4973093891,"v":1017061.4196915912,"t":1734274800}
+{"o":184505.4973093891,"h":185822.5117817436,"l":180501.1875876245,"c":185231.2694873583,"v":1052986.2961910297,"t":1734278400}
+{"o":185231.2694873583,"h":185287.4409420255,"l":184030.1276631,"c":184595.4073235444,"v":1010468.5698265083,"t":1734282000}
+{"o":184595.4073235444,"h":184682.7384988964,"l":180259.8218526726,"c":180652.8496631713,"v":882575.9038305058,"t":1734285600}
+{"o":180652.8496631713,"h":181621.9540006306,"l":180611.1245947678,"c":180892.5150446472,"v":992106.8715366434,"t":1734289200}
+{"o":180892.5150446472,"h":181107.2698285636,"l":179624.937180865,"c":180263.3458772365,"v":970419.1673566825,"t":1734292800}
+{"o":180263.3458772365,"h":180358.0174837755,"l":177101.2532643568,"c":177329.3616279329,"v":1231276.5670744299,"t":1734296400}
+{"o":177329.3616279329,"h":179696.238678837,"l":176483.9504918336,"c":179344.8299020184,"v":1205911.5827765749,"t":1734300000}
+{"o":179344.8299020184,"h":184398.9412667726,"l":179280.1842161916,"c":183351.7355077727,"v":1592465.7333902679,"t":1734303600}
+{"o":183351.7355077727,"h":185950.6804110697,"l":181609.7431329864,"c":184391.781819925,"v":1644030.7736995164,"t":1734307200}
+{"o":184391.781819925,"h":185332.5844002855,"l":183004.2949279798,"c":183356.0059968193,"v":1190163.3291206912,"t":1734310800}
+{"o":183356.0059968193,"h":183462.0430631562,"l":180435.0719130148,"c":180670.1051383461,"v":1233233.0117137474,"t":1734314400}
+{"o":180670.1051383461,"h":181183.5513186202,"l":179168.9997563762,"c":179783.9547474591,"v":1128356.9318582776,"t":1734318000}
+{"o":179783.9547474591,"h":180605.6239654057,"l":179432.9388540463,"c":179928.6399512735,"v":1053844.5696677382,"t":1734321600}
+{"o":179928.6399512735,"h":180810.0336141124,"l":179301.1220677425,"c":180676.3163299493,"v":988399.1409326482,"t":1734325200}
+{"o":180676.3163299493,"h":181601.6272849089,"l":180291.6020047662,"c":180962.9519196002,"v":992871.7336658017,"t":1734328800}
+{"o":180962.9519196002,"h":181978.9006245172,"l":179318.7148105616,"c":179936.4960295589,"v":1002219.3041810396,"t":1734332400}
+{"o":179936.4960295589,"h":180093.1485332704,"l":177255.5387536966,"c":177374.4689068643,"v":997961.9897716998,"t":1734336000}
+{"o":177374.4689068643,"h":177688.1765430694,"l":176100.7717815043,"c":176217.2115249955,"v":993145.0217535043,"t":1734339600}
+{"o":176217.2115249955,"h":176488.175291361,"l":173507.9900684226,"c":175421.2379586867,"v":953475.7673538893,"t":1734343200}
+{"o":175421.2379586867,"h":178905.4260954811,"l":171411.8765741744,"c":175716.2931455831,"v":1259362.8604356446,"t":1734346800}
+{"o":175716.2931455831,"h":177258.0245820709,"l":173872.2221496189,"c":175856.0011340904,"v":1775122.1227426541,"t":1734350400}
+{"o":175856.0011340904,"h":177673.5496738969,"l":175013.7538249218,"c":177489.0467347772,"v":1175672.3614838715,"t":1734354000}
+{"o":177489.0467347772,"h":179047.9814178049,"l":176177.2893135908,"c":177849.8128153174,"v":1216211.3303930548,"t":1734357600}
+{"o":177849.8128153174,"h":179100.6679310036,"l":177077.6635272324,"c":178176.4127725674,"v":1329756.423248807,"t":1734361200}
+{"o":178176.4127725674,"h":180373.4328819408,"l":178050.8146225655,"c":179465.170902675,"v":1505887.093132993,"t":1734364800}
+{"o":179465.170902675,"h":181592.1051901302,"l":179465.0899318265,"c":180239.471901887,"v":1379533.8078210701,"t":1734368400}
+{"o":180239.471901887,"h":182216.3248618627,"l":179258.9591718497,"c":182163.9448204152,"v":1474629.2366825382,"t":1734372000}
+{"o":182163.9448204152,"h":182224.520486557,"l":178150.6149235463,"c":179355.6459806149,"v":1371796.6888202885,"t":1734375600}
+{"o":179355.6459806149,"h":179555.3930352976,"l":176728.3753135278,"c":177783.3007484335,"v":1306845.9932648523,"t":1734379200}
+{"o":177783.3007484335,"h":180425.0930322736,"l":177783.3007484335,"c":180355.3473224634,"v":1265546.0278045516,"t":1734382800}
+{"o":180355.3473224634,"h":180594.812676426,"l":178737.7151441194,"c":179635.4960477221,"v":999209.5854485078,"t":1734386400}
+{"o":179635.4960477221,"h":180086.242165652,"l":177971.1246981728,"c":178248.0415900615,"v":1096521.3369152946,"t":1734390000}
+{"o":178248.0415900615,"h":178667.3935171105,"l":174661.5184939676,"c":174679.7138329919,"v":1451173.1307312457,"t":1734393600}
+{"o":174679.7138329919,"h":177135.3312253481,"l":174337.788701921,"c":176646.5646841064,"v":1259570.9394411037,"t":1734397200}
+{"o":176646.5646841064,"h":177553.0857617611,"l":175788.8828526863,"c":176387.6969127131,"v":995357.9018355825,"t":1734400800}
+{"o":176387.6969127131,"h":177839.1972432125,"l":171553.3387659386,"c":173705.5802044522,"v":1127182.4328579218,"t":1734404400}
+{"o":173705.5802044522,"h":173975.8695663796,"l":171196.0400322974,"c":172761.2755502584,"v":994636.6968652053,"t":1734408000}
+{"o":172761.2755502584,"h":173536.2451885587,"l":171851.2628163272,"c":173336.5959770148,"v":1028679.6492661822,"t":1734411600}
+{"o":173336.5959770148,"h":174164.2211672902,"l":172403.955186756,"c":173410.07260228,"v":889420.6798235438,"t":1734415200}
+{"o":173410.07260228,"h":174603.9231643793,"l":173224.9430098392,"c":173846.8339817528,"v":1007950.3976273185,"t":1734418800}
+{"o":173846.8339817528,"h":179643.1038544281,"l":172921.9960016355,"c":178470.5783702102,"v":1149679.1376079344,"t":1734422400}
+{"o":178470.5783702102,"h":182654.8081995452,"l":177770.9024248857,"c":182297.5812044469,"v":1313421.581928432,"t":1734426000}
+{"o":182297.5812044469,"h":183860.7722052469,"l":181081.2695792933,"c":183135.808443581,"v":1236619.0810775904,"t":1734429600}
+{"o":183135.808443581,"h":183543.6259678571,"l":181663.2835248045,"c":182066.0661838774,"v":1177157.7685010626,"t":1734433200}
+{"o":182066.0661838774,"h":188001.8538173915,"l":177997.5229335786,"c":183198.3183541653,"v":1649268.1431940713,"t":1734436800}
+{"o":183198.3183541653,"h":183264.7795973692,"l":178510.9648168024,"c":179995.3960122686,"v":3148258.1982745021,"t":1734440400}
+{"o":179995.3960122686,"h":180503.6926178552,"l":176335.8917787078,"c":178834.6944432792,"v":2304509.2046043263,"t":1734444000}
+{"o":178834.6944432792,"h":186907.1967626226,"l":174759.8762426029,"c":185392.5421643209,"v":2518734.4788088007,"t":1734447600}
+{"o":185392.5421643209,"h":191055.1489830371,"l":184499.0150043715,"c":190423.90226677,"v":2437173.2608750295,"t":1734451200}
+{"o":190423.90226677,"h":191643.1489804122,"l":188723.0039098655,"c":190864.4250686691,"v":1898960.3637745061,"t":1734454800}
+{"o":190864.4250686691,"h":192092.5987802306,"l":188473.1650007879,"c":191157.0057561256,"v":1696121.0468843172,"t":1734458400}
+{"o":191157.0057561256,"h":191997.7949818241,"l":189495.4490137329,"c":190614.5786103239,"v":1508739.6614631955,"t":1734462000}
+{"o":190614.5786103239,"h":191518.3513558383,"l":188563.3904371022,"c":189725.4315883685,"v":1570213.914589446,"t":1734465600}
+{"o":189725.4315883685,"h":190029.364624249,"l":188346.643972641,"c":189118.333432625,"v":1442077.7675626292,"t":1734469200}
+{"o":189118.333432625,"h":189334.3780086737,"l":185434.7241971112,"c":187474.241193194,"v":1563403.6315948237,"t":1734472800}
+{"o":187474.241193194,"h":194511.6509695963,"l":184829.8522988073,"c":193012.0615184366,"v":1631790.6215016744,"t":1734476400}
+{"o":193012.0615184366,"h":195483.0982563969,"l":191710.4860102705,"c":193934.6095051228,"v":1722260.0364904827,"t":1734480000}
+{"o":193934.6095051228,"h":194723.6550255257,"l":188581.1525384163,"c":188967.8330241557,"v":1748122.4908206924,"t":1734483600}
+{"o":188967.8330241557,"h":190876.9440881385,"l":188296.9014013875,"c":189113.7753349907,"v":1796476.8610278335,"t":1734487200}
+{"o":189113.7753349907,"h":190131.2304859259,"l":187607.7669582123,"c":188072.8799474177,"v":1530164.1592694104,"t":1734490800}
+{"o":188072.8799474177,"h":188446.8558470499,"l":185904.0648991924,"c":187776.8281790002,"v":1467496.8652975671,"t":1734494400}
+{"o":187776.8281790002,"h":188747.7574806306,"l":186215.4057197323,"c":186560.8567133573,"v":1369886.1880772267,"t":1734498000}
+{"o":186560.8567133573,"h":187398.9543951829,"l":184671.4209507607,"c":186212.022362887,"v":1434437.003957941,"t":1734501600}
+{"o":186212.022362887,"h":191552.5287240024,"l":185688.7110088047,"c":190486.9161230859,"v":1238586.8153443749,"t":1734505200}
+{"o":190486.9161230859,"h":191660.0689383361,"l":189063.6534341489,"c":190363.8751235136,"v":1195832.5487688207,"t":1734508800}
+{"o":190363.8751235136,"h":192102.3271438536,"l":190279.8318853135,"c":191144.5180179889,"v":1141568.1878384345,"t":1734512400}
+{"o":191144.5180179889,"h":192729.9177040217,"l":186177.1393657292,"c":187729.6362091428,"v":1309429.4141270313,"t":1734516000}
+{"o":187729.6362091428,"h":189071.1763288643,"l":187590.6514751604,"c":188028.414832953,"v":1162065.8153842289,"t":1734519600}
+{"o":188028.414832953,"h":193023.9997981986,"l":186325.0567388356,"c":191068.6479384986,"v":1287968.6028298889,"t":1734523200}
+{"o":191068.6479384986,"h":192457.2877982875,"l":186347.2683640194,"c":187183.1691655503,"v":1218004.6131944384,"t":1734526800}
+{"o":187183.1691655503,"h":192493.5329203618,"l":186243.3253566655,"c":186766.5679934143,"v":1505127.5792706113,"t":1734530400}
+{"o":186766.5679934143,"h":189619.2356695303,"l":185967.1376952836,"c":188702.3301469298,"v":1595446.2205977223,"t":1734534000}
+{"o":188702.3301469298,"h":189354.5236964716,"l":186458.7711253261,"c":187367.5120636397,"v":1633949.1193308034,"t":1734537600}
+{"o":187367.5120636397,"h":188736.1962523678,"l":185430.4262425083,"c":187797.1195561138,"v":1623690.7596852086,"t":1734541200}
+{"o":187797.1195561138,"h":189018.5364520547,"l":186632.6320995434,"c":188892.6745260905,"v":1601992.3000863157,"t":1734544800}
+{"o":188892.6745260905,"h":189262.7083567892,"l":183397.017994438,"c":183568.8325767007,"v":2212719.8339810129,"t":1734548400}
+{"o":183568.8325767007,"h":188272.2448802445,"l":178186.5724606747,"c":183358.4953247105,"v":3640920.5374523262,"t":1734552000}
+{"o":183358.4953247105,"h":186162.625650675,"l":179360.5274528788,"c":184857.9124921745,"v":1940377.0952868499,"t":1734555600}
+{"o":184857.9124921745,"h":186425.9092675334,"l":176828.7025609479,"c":182136.2450238868,"v":1405716.62925875,"t":1734559200}
+{"o":182136.2450238868,"h":183173.2729282823,"l":179266.9262057877,"c":182336.3782360525,"v":1552133.4461619086,"t":1734562800}
+{"o":182336.3782360525,"h":184610.5866794704,"l":181466.3536364687,"c":183632.0396992002,"v":1539320.1171595457,"t":1734566400}
+{"o":183632.0396992002,"h":183666.2701020125,"l":178946.0287214853,"c":179374.8708339783,"v":1401909.9414536871,"t":1734570000}
+{"o":179374.8708339783,"h":183067.647330354,"l":174951.8824927096,"c":182952.996100006,"v":2267611.3794721873,"t":1734573600}
+{"o":182952.996100006,"h":187674.1966003218,"l":182187.0325634365,"c":185660.9843139218,"v":1602748.1479227839,"t":1734577200}
+{"o":185660.9843139218,"h":186489.9830631067,"l":184086.1829295472,"c":184536.0686510997,"v":1165334.7197477708,"t":1734580800}
+{"o":184536.0686510997,"h":187208.5627870001,"l":184234.1928897636,"c":186635.3469739037,"v":1172459.6780759725,"t":1734584400}
+{"o":186635.3469739037,"h":187908.8165970489,"l":185444.2326237095,"c":187039.5566467548,"v":1450419.8072026663,"t":1734588000}
+{"o":187039.5566467548,"h":189188.4509983953,"l":186729.2466622433,"c":188363.3831314225,"v":1348533.6833922723,"t":1734591600}
+{"o":188363.3831314225,"h":188386.4563841457,"l":185185.2255029002,"c":185661.3184934578,"v":1498745.2546507397,"t":1734595200}
+{"o":185661.3184934578,"h":187003.9843422703,"l":184974.2800827222,"c":186744.1313058096,"v":1302262.8135226588,"t":1734598800}
+{"o":186744.1313058096,"h":187938.5907879163,"l":186000.0467533394,"c":187075.6148895983,"v":1187492.0101463189,"t":1734602400}
+{"o":187075.6148895983,"h":187383.3459236948,"l":181903.2371984837,"c":182825.1987509982,"v":1069258.3378646586,"t":1734606000}
+{"o":182825.1987509982,"h":183975.8632898043,"l":179440.2115445712,"c":180525.1224185524,"v":1336676.3392867707,"t":1734609600}
+{"o":180525.1224185524,"h":181696.7573633302,"l":179873.7280455228,"c":180464.7062879328,"v":1513077.300634684,"t":1734613200}
+{"o":180464.7062879328,"h":182928.6491253276,"l":178528.3899012067,"c":179281.7586960823,"v":1954335.7970207909,"t":1734616800}
+{"o":179281.7586960823,"h":179320.8456452242,"l":172246.5624841881,"c":176503.9952354927,"v":2264901.1800770541,"t":1734620400}
+{"o":176503.9952354927,"h":177720.9112870993,"l":170069.4460234969,"c":173319.2033011435,"v":1912019.7573542241,"t":1734624000}
+{"o":173319.2033011435,"h":191541.4095918829,"l":163841.8752791382,"c":183061.1690866686,"v":2366486.4059093711,"t":1734627600}
+{"o":183061.1690866686,"h":184987.7845035736,"l":171096.8849382872,"c":178875.6419432137,"v":3262521.9687644183,"t":1734631200}
+{"o":178875.6419432137,"h":184300.8431548475,"l":171646.7951072228,"c":179871.9929229824,"v":2810018.2171806041,"t":1734634800}
+{"o":179871.9929229824,"h":183678.5289754457,"l":175549.2085083225,"c":181533.9431413155,"v":2820759.7955711652,"t":1734638400}
+{"o":181533.9431413155,"h":186901.2257569956,"l":180073.9872091395,"c":182686.628013434,"v":1752245.5847457284,"t":1734642000}
+{"o":182686.628013434,"h":185103.9746700618,"l":180648.0057018577,"c":184822.3211033199,"v":1552917.2193422997,"t":1734645600}
+{"o":184822.3211033199,"h":184822.3211033199,"l":177777.0553507972,"c":178285.3781790363,"v":1556517.5473458366,"t":1734649200}
+{"o":178285.3781790363,"h":181023.3249673188,"l":176288.6039197478,"c":179559.6453335616,"v":1861056.7559965295,"t":1734652800}
+{"o":179559.6453335616,"h":180735.5493671898,"l":177684.8712309705,"c":178530.0719954021,"v":1413866.607226959,"t":1734656400}
+{"o":178530.0719954021,"h":183877.9177705482,"l":174941.7752664818,"c":179319.8624377107,"v":1659392.4267580777,"t":1734660000}
+{"o":179319.8624377107,"h":180155.7112174437,"l":171509.8874191965,"c":171798.3668447143,"v":1239231.7451774622,"t":1734663600}
+{"o":171798.3668447143,"h":173113.5945381314,"l":170343.7100432572,"c":170425.9582944597,"v":1343233.5662821196,"t":1734667200}
+{"o":170425.9582944597,"h":174422.9506539594,"l":167811.8093933044,"c":168321.0328658147,"v":1317896.1062007963,"t":1734670800}
+{"o":168321.0328658147,"h":173390.2743908098,"l":164322.0194018194,"c":169213.3543743397,"v":1877088.4218299473,"t":1734674400}
+{"o":169213.3543743397,"h":173896.0913010191,"l":156903.7441508985,"c":160160.8063985341,"v":1985979.3309385704,"t":1734678000}
+{"o":160160.8063985341,"h":160999.4139004183,"l":144371.5134544426,"c":152710.6632275999,"v":2689343.6540421895,"t":1734681600}
+{"o":152710.6632275999,"h":156755.2419155605,"l":134447.5604265611,"c":140519.1360285985,"v":2683653.2293129363,"t":1734685200}
+{"o":140519.1360285985,"h":141732.8667597244,"l":127869.4654376767,"c":133198.8655247395,"v":2688206.8183209156,"t":1734688800}
+{"o":133198.8655247395,"h":134420.7048748343,"l":116753.5309895436,"c":118626.5925784904,"v":2642540.4809339759,"t":1734692400}
+{"o":118626.5925784904,"h":125092.4001379938,"l":112079.0313983258,"c":119315.4775221871,"v":2396851.0994266081,"t":1734696000}
+{"o":119315.4775221871,"h":125730.4856427956,"l":118268.4441960096,"c":123063.0158647674,"v":2290796.4751162948,"t":1734699600}
+{"o":123063.0158647674,"h":123835.1582215443,"l":89453.2081465372,"c":90394.5271490013,"v":1804959.9052252593,"t":1734703200}
+{"o":90394.5271490013,"h":91797.3482828752,"l":76121.0316776891,"c":80838.7107791004,"v":1903581.6968055158,"t":1734706800}
+{"o":80838.7107791004,"h":83931.4814860273,"l":66154.6452652616,"c":80391.1411417788,"v":2221795.6937149055,"t":1734710400}
+{"o":80391.1411417788,"h":81264.4261041335,"l":55263.9358252782,"c":72191.2293077678,"v":1706491.7921257564,"t":1734714000}
+{"o":72191.2293077678,"h":78058.9694379333,"l":70170.4371019228,"c":77246.5302896979,"v":1573826.6587867448,"t":1734717600}
+{"o":77246.5302896979,"h":78376.1052101925,"l":75438.2430154826,"c":77491.2659664726,"v":1730444.8809900428,"t":1734721200}
+{"o":77491.2659664726,"h":83624.0315807299,"l":76353.0360828014,"c":82776.539450388,"v":1720598.8578437075,"t":1734724800}
+{"o":82776.539450388,"h":84939.9110968197,"l":81251.5950706249,"c":82738.3670474073,"v":1677731.7203484767,"t":1734728400}
+{"o":82738.3670474073,"h":87068.6068601684,"l":81415.2200599486,"c":86321.7271199304,"v":1320119.7060507436,"t":1734732000}
+{"o":86321.7271199304,"h":89595.1022572084,"l":85300.5391725802,"c":88063.0642814588,"v":1336830.3437583358,"t":1734735600}
+{"o":88063.0642814588,"h":88700.1799534016,"l":86067.1444074191,"c":86556.9250549904,"v":1541031.5635312414,"t":1734739200}
+{"o":86556.9250549904,"h":89606.752111507,"l":86422.6516890404,"c":88553.3887386895,"v":1729779.7773020028,"t":1734742800}
+{"o":88553.3887386895,"h":88850.1448821463,"l":86253.2600874556,"c":88220.0543683325,"v":1723776.2951240989,"t":1734746400}
+{"o":88220.0543683325,"h":88506.7447502048,"l":85807.070729513,"c":87892.1928590857,"v":1692388.2770580659,"t":1734750000}
+{"o":87892.1928590857,"h":88865.3872905373,"l":85945.3718728545,"c":88765.3871754916,"v":1471637.2761179209,"t":1734753600}
+{"o":88765.3871754916,"h":90373.7472897113,"l":86866.8143807825,"c":88999.7045736719,"v":1411331.3609547401,"t":1734757200}
+{"o":88999.7045736719,"h":89424.3133688747,"l":87963.4968045429,"c":88730.5982054469,"v":1381873.5699858423,"t":1734760800}
+{"o":88730.5982054469,"h":89919.2809884913,"l":81563.0400529838,"c":81563.0400529838,"v":1351706.6664503554,"t":1734764400}
+{"o":81563.0400529838,"h":83232.5740695258,"l":80179.0035852479,"c":81969.2154489309,"v":1284952.2203553212,"t":1734768000}
+{"o":81969.2154489309,"h":89007.9909968593,"l":79656.6628464951,"c":86703.5277592473,"v":1223867.6906423634,"t":1734771600}
+{"o":86703.5277592473,"h":89908.3720084331,"l":86168.789540613,"c":89217.4365669045,"v":1238687.2047344889,"t":1734775200}
+{"o":89217.4365669045,"h":90720.3513423001,"l":87701.9576190402,"c":89944.3876355162,"v":1294445.4083488432,"t":1734778800}
+{"o":89944.3876355162,"h":90029.3384503275,"l":84996.9426539752,"c":86667.5294317668,"v":1728835.3887604284,"t":1734782400}
+{"o":86667.5294317668,"h":87384.8887224586,"l":82566.045926782,"c":84769.6499698698,"v":1993776.4540556273,"t":1734786000}
+{"o":84769.6499698698,"h":86526.1287012428,"l":83906.3334879865,"c":84920.7787861533,"v":1554974.7412883174,"t":1734789600}
+{"o":84920.7787861533,"h":86399.5016831399,"l":79425.4312851309,"c":80877.3377794087,"v":1558560.5528055523,"t":1734793200}
+{"o":80877.3377794087,"h":82110.0652943875,"l":77591.6559368236,"c":80579.163384165,"v":1660088.24630018,"t":1734796800}
+{"o":80579.163384165,"h":81105.7009057091,"l":76417.3369046283,"c":80555.6326195552,"v":1912025.333036036,"t":1734800400}
+{"o":80555.6326195552,"h":81297.8454637968,"l":78639.883887052,"c":79976.6527384104,"v":1640312.7298150768,"t":1734804000}
+{"o":79976.6527384104,"h":86299.4810221654,"l":76105.3196715797,"c":84203.0297922159,"v":1660694.2340485088,"t":1734807600}
+{"o":84203.0297922159,"h":85079.7194340932,"l":82760.479225969,"c":83544.7404048905,"v":1317932.3959448445,"t":1734811200}
+{"o":83544.7404048905,"h":85533.5691436562,"l":82198.749656853,"c":84793.4002696834,"v":1307993.712178923,"t":1734814800}
+{"o":84793.4002696834,"h":85754.686353615,"l":84135.0976346893,"c":85025.1876127923,"v":1139656.3342400496,"t":1734818400}
+{"o":85025.1876127923,"h":85615.8347036701,"l":83801.6119386797,"c":85145.7717020287,"v":1245735.9765640029,"t":1734822000}
+{"o":85145.7717020287,"h":86065.5782512536,"l":84027.1722820141,"c":85367.4908645781,"v":1323102.3155420194,"t":1734825600}
+{"o":85367.4908645781,"h":86324.6605316298,"l":83195.7650292441,"c":84252.177244501,"v":1293430.1887682378,"t":1734829200}
+{"o":84252.177244501,"h":84750.2040881522,"l":83494.8479956894,"c":83813.6771139719,"v":1266395.8631274186,"t":1734832800}
+{"o":83813.6771139719,"h":84708.2458852882,"l":83172.1890012003,"c":84162.6405710193,"v":1228764.1602637416,"t":1734836400}
+{"o":84162.6405710193,"h":84485.9893455201,"l":82928.8272822718,"c":82928.8272822718,"v":1288680.0345243108,"t":1734840000}
+{"o":82928.8272822718,"h":83330.9320197731,"l":81968.0696504381,"c":83251.6610229641,"v":1592673.2971153755,"t":1734843600}
+{"o":83251.6610229641,"h":87328.1308588651,"l":82970.6275153066,"c":85535.8053725059,"v":1322260.9331628738,"t":1734847200}
+{"o":85535.8053725059,"h":86301.6458090663,"l":85335.3989510699,"c":86071.7744117269,"v":1241580.14251878,"t":1734850800}
+{"o":86071.7744117269,"h":86746.375394176,"l":85754.7241151416,"c":85973.8861254162,"v":1221028.1909884517,"t":1734854400}
+{"o":85973.8861254162,"h":87174.8220879489,"l":85682.539500647,"c":86541.8132499079,"v":1025947.2647458906,"t":1734858000}
+{"o":86541.8132499079,"h":89081.2150553233,"l":86415.8706702767,"c":86799.2229837959,"v":1171325.5416738461,"t":1734861600}
+{"o":86799.2229837959,"h":89333.0769104763,"l":86698.9407051165,"c":87497.6431767933,"v":1225626.762893921,"t":1734865200}
+{"o":87497.6431767933,"h":90008.3491139801,"l":87012.1309311079,"c":89079.318546863,"v":1190018.6487557148,"t":1734868800}
+{"o":89079.318546863,"h":89531.5954297245,"l":86719.1069218262,"c":86877.0808226856,"v":1266668.021923376,"t":1734872400}
+{"o":86877.0808226856,"h":88788.3790981223,"l":84139.2765029034,"c":85827.7631703939,"v":1544377.7826556433,"t":1734876000}
+{"o":85827.7631703939,"h":87589.4626707693,"l":85827.7631703939,"c":87307.4788536401,"v":1357508.641484885,"t":1734879600}
+{"o":87307.4788536401,"h":88073.0383852301,"l":86639.1314145241,"c":87847.6370600636,"v":1436354.480940786,"t":1734883200}
+{"o":87847.6370600636,"h":87992.1687014813,"l":85189.9472013243,"c":87139.5479798679,"v":1488087.5596319204,"t":1734886800}
+{"o":87139.5479798679,"h":88664.7300660132,"l":86900.8356943335,"c":87667.2741728133,"v":1527784.0028630777,"t":1734890400}
+{"o":87667.2741728133,"h":88164.1449339321,"l":85668.298259921,"c":86329.4489195326,"v":1588633.8413940195,"t":1734894000}
+{"o":86329.4489195326,"h":87679.0125472186,"l":85536.2507486202,"c":87569.8468370885,"v":1576933.7793129948,"t":1734897600}
+{"o":87569.8468370885,"h":88303.8456317199,"l":87199.0844312909,"c":87462.0408200818,"v":1338302.6398434555,"t":1734901200}
+{"o":87462.0408200818,"h":88009.4369565403,"l":85986.4511966751,"c":87890.3127834914,"v":1414001.1803156578,"t":1734904800}
+{"o":87890.3127834914,"h":88337.0093048587,"l":87144.7149015703,"c":87528.5687128076,"v":1301154.9666880786,"t":1734908400}
+{"o":87528.5687128076,"h":87567.9021042937,"l":86158.1233410345,"c":86861.7807125234,"v":1349320.6592077883,"t":1734912000}
+{"o":86861.7807125234,"h":88259.6217076457,"l":85580.9416532409,"c":86445.188834221,"v":1599109.2446689166,"t":1734915600}
+{"o":86445.188834221,"h":87258.0997536522,"l":85557.8652353969,"c":87143.9598716262,"v":1416303.0317183258,"t":1734919200}
+{"o":87143.9598716262,"h":92609.7084540277,"l":86858.4554428331,"c":91637.1056586271,"v":1514305.2225334544,"t":1734922800}
+{"o":91637.1056586271,"h":92376.5262918934,"l":90884.1930983101,"c":90894.6808803005,"v":1183884.2247639101,"t":1734926400}
+{"o":90894.6808803005,"h":92185.5353547525,"l":88449.0518658,"c":91464.4046429799,"v":1206259.3961566542,"t":1734930000}
+{"o":91464.4046429799,"h":91709.0632840316,"l":89830.869570587,"c":89897.7752479227,"v":1420807.9027487342,"t":1734933600}
+{"o":89897.7752479227,"h":90885.04832381,"l":89362.6135578785,"c":90591.7516616854,"v":1195523.63113286,"t":1734937200}
+{"o":90591.7516616854,"h":91709.5840437671,"l":88723.6566811613,"c":89976.3878430865,"v":1126988.4067548821,"t":1734940800}
+{"o":89976.3878430865,"h":91108.5541252502,"l":89930.6155698809,"c":90200.6588292873,"v":1239039.9968186063,"t":1734944400}
+{"o":90200.6588292873,"h":90703.7701276328,"l":88988.3997565538,"c":89526.6507368176,"v":1275736.3192772062,"t":1734948000}
+{"o":89526.6507368176,"h":89747.6062674172,"l":88086.349573051,"c":88168.5606103749,"v":1431630.8458081884,"t":1734951600}
+{"o":88168.5606103749,"h":90651.8711343196,"l":87811.5847220475,"c":90305.7853056512,"v":1327531.4330482292,"t":1734955200}
+{"o":90305.7853056512,"h":91210.1208468201,"l":88789.9143076753,"c":90287.6534929652,"v":1433786.8049653859,"t":1734958800}
+{"o":90287.6534929652,"h":91473.0951529785,"l":89620.803188745,"c":90827.7682273583,"v":1600335.1340477583,"t":1734962400}
+{"o":90827.7682273583,"h":93778.4408550585,"l":89260.8989257189,"c":91084.5354508596,"v":1689649.0350247042,"t":1734966000}
+{"o":91084.5354508596,"h":93435.193418275,"l":90758.1280281005,"c":93133.8332427037,"v":1514923.0061094945,"t":1734969600}
+{"o":93133.8332427037,"h":93714.4902792133,"l":92597.7198700451,"c":92881.6695572538,"v":1383899.0799697826,"t":1734973200}
+{"o":92881.6695572538,"h":95519.3462559098,"l":92501.987887712,"c":95022.0737609991,"v":1096949.8780617523,"t":1734976800}
+{"o":95022.0737609991,"h":97356.7124886552,"l":92939.7443610531,"c":94193.878230201,"v":1227834.2305815232,"t":1734980400}
+{"o":94193.878230201,"h":96355.5607935483,"l":93778.4478442472,"c":96044.7737650488,"v":1185619.2673699311,"t":1734984000}
+{"o":96044.7737650488,"h":97250.9950940195,"l":95375.5718588875,"c":95557.6919294955,"v":1475102.9574082347,"t":1734987600}
+{"o":95557.6919294955,"h":96853.5690923694,"l":95346.6044929306,"c":96763.9159838676,"v":1173565.5290200235,"t":1734991200}
+{"o":96763.9159838676,"h":96874.8251388432,"l":95070.0429240461,"c":95601.3299591956,"v":1154516.0954134946,"t":1734994800}
+{"o":95601.3299591956,"h":95764.751683845,"l":94717.3772216426,"c":95493.4580453902,"v":1042358.4125665539,"t":1734998400}
+{"o":95493.4580453902,"h":95712.5298987933,"l":94257.6008608952,"c":94339.3021484648,"v":976260.9400732539,"t":1735002000}
+{"o":94339.3021484648,"h":97232.30173252,"l":93545.9874317276,"c":96358.0729059096,"v":1036880.437442363,"t":1735005600}
+{"o":96358.0729059096,"h":97490.5625902757,"l":96340.1254077039,"c":97427.2258223697,"v":927427.2752328848,"t":1735009200}
+{"o":97427.2258223697,"h":98582.9104177497,"l":96054.2896755105,"c":96875.1531419903,"v":910871.1376675456,"t":1735012800}
+{"o":96875.1531419903,"h":99373.7943795415,"l":96484.8453359015,"c":99338.6350418275,"v":892820.4495919199,"t":1735016400}
+{"o":99338.6350418275,"h":99423.8245465869,"l":91048.1600453596,"c":92009.5661010142,"v":793479.77529641,"t":1735020000}
+{"o":92009.5661010142,"h":92817.5816769409,"l":91661.980462874,"c":92611.4808351896,"v":746543.2406869499,"t":1735023600}
+{"o":92611.4808351896,"h":93897.7515700881,"l":92364.3082871542,"c":93264.8406489499,"v":980476.841937169,"t":1735027200}
+{"o":93264.8406489499,"h":93854.1373355857,"l":92485.8780163728,"c":93133.7522426787,"v":1032848.8226807299,"t":1735030800}
+{"o":93133.7522426787,"h":93330.8097873157,"l":92173.0018817503,"c":92223.3826840987,"v":1145021.577562331,"t":1735034400}
+{"o":92223.3826840987,"h":93478.4507826764,"l":92133.3592353997,"c":93323.9197306407,"v":1162524.9767387642,"t":1735038000}
+{"o":93323.9197306407,"h":93522.8668669671,"l":92514.5974127369,"c":92645.995047101,"v":1002615.0677253881,"t":1735041600}
+{"o":92645.995047101,"h":94715.4255747724,"l":92488.4432246415,"c":94561.4196290298,"v":1185742.0198661857,"t":1735045200}
+{"o":94561.4196290298,"h":94701.9154458547,"l":90722.3647712262,"c":91616.345885349,"v":1247415.5060758786,"t":1735048800}
+{"o":91616.345885349,"h":93806.5980429425,"l":89440.1462125995,"c":91350.1100632629,"v":1347012.1203970383,"t":1735052400}
+{"o":91350.1100632629,"h":91759.6166274408,"l":90339.4066727351,"c":90415.879981754,"v":1195262.8690747833,"t":1735056000}
+{"o":90415.879981754,"h":94621.8091469159,"l":89669.8918737552,"c":94339.7439160093,"v":1130529.9883182072,"t":1735059600}
+{"o":94339.7439160093,"h":95246.1252827589,"l":90811.0394760389,"c":91117.0050011848,"v":1203979.1605472807,"t":1735063200}
+{"o":91117.0050011848,"h":91287.0695774328,"l":90175.0985629731,"c":90389.0108600258,"v":1108216.4087919139,"t":1735066800}
+{"o":90389.0108600258,"h":90514.4692514224,"l":89417.7374763254,"c":90048.8983167209,"v":1101671.5326228151,"t":1735070400}
+{"o":90048.8983167209,"h":97686.5513113848,"l":89858.0320207177,"c":96770.6202100262,"v":978061.9739796091,"t":1735074000}
+{"o":96770.6202100262,"h":97247.6084574482,"l":96314.0129859553,"c":96705.3925271556,"v":922318.7076480524,"t":1735077600}
+{"o":96705.3925271556,"h":97405.9144391362,"l":96119.8862295471,"c":96656.6802139615,"v":907421.4344018808,"t":1735081200}
+{"o":96656.6802139615,"h":97061.3638714617,"l":96174.0735147521,"c":96706.1268897301,"v":1013053.2044431227,"t":1735084800}
+{"o":96706.1268897301,"h":98946.0445127905,"l":96664.7821930819,"c":97559.1148172853,"v":1329342.309491355,"t":1735088400}
+{"o":97559.1148172853,"h":98839.0617293395,"l":97526.8233145898,"c":98700.1871156267,"v":1162753.3171336411,"t":1735092000}
+{"o":98700.1871156267,"h":99108.0472637759,"l":97711.7260835354,"c":97856.7016050209,"v":918418.2389734872,"t":1735095600}
+{"o":97856.7016050209,"h":97966.8840422904,"l":97174.0425743808,"c":97615.0676768479,"v":765050.5311502105,"t":1735099200}
+{"o":97615.0676768479,"h":97940.9180951231,"l":97132.7124869204,"c":97602.4563438125,"v":715290.1393371726,"t":1735102800}
+{"o":97602.4563438125,"h":98194.3182559651,"l":96975.8410469481,"c":97333.6309548656,"v":754469.0552245448,"t":1735106400}
+{"o":97333.6309548656,"h":97806.9770358607,"l":95994.6923816731,"c":97001.9616449437,"v":706457.4855867835,"t":1735110000}
+{"o":97001.9616449437,"h":99489.7584638885,"l":96642.1723483967,"c":97730.6105597721,"v":765874.5093634492,"t":1735113600}
+{"o":97730.6105597721,"h":98143.2506418955,"l":97322.7293768963,"c":97642.7334827817,"v":600419.0389279284,"t":1735117200}
+{"o":97642.7334827817,"h":99379.1702481746,"l":96890.951449996,"c":97349.0494313669,"v":798561.4421302815,"t":1735120800}
+{"o":97349.0494313669,"h":97684.8263288513,"l":96215.6162473462,"c":96563.9305301173,"v":687062.2962158904,"t":1735124400}
+{"o":96563.9305301173,"h":97085.5466465894,"l":96198.0347568453,"c":96695.3057349561,"v":776323.348898154,"t":1735128000}
+{"o":96695.3057349561,"h":97197.0886249342,"l":96454.6544065347,"c":96991.1209391703,"v":651506.2838669065,"t":1735131600}
+{"o":96991.1209391703,"h":128850.8118253625,"l":96944.0475272732,"c":127062.1880418349,"v":782638.4540221707,"t":1735135200}
+{"o":127062.1880418349,"h":127117.5605782484,"l":125792.0603523608,"c":126630.9382466101,"v":859294.8429733863,"t":1735138800}
+{"o":126630.9382466101,"h":126986.2113526804,"l":125246.3555648006,"c":126113.3933889145,"v":1019496.5029420408,"t":1735142400}
+{"o":126113.3933889145,"h":127007.9097007728,"l":125364.8091050895,"c":126814.8213663303,"v":927231.0815219622,"t":1735146000}
+{"o":126814.8213663303,"h":127097.1434833792,"l":125931.6964570908,"c":126435.5333934047,"v":730073.2915040093,"t":1735149600}
+{"o":126435.5333934047,"h":128197.6609579353,"l":126213.8229043966,"c":126865.0797510655,"v":795558.1239165162,"t":1735153200}
+{"o":126865.0797510655,"h":127454.8631759156,"l":125908.3607327124,"c":126158.5552082667,"v":840733.3731695664,"t":1735156800}
+{"o":126158.5552082667,"h":126551.0600239937,"l":124914.4119880367,"c":125110.5347339526,"v":883962.8233538246,"t":1735160400}
+{"o":125110.5347339526,"h":127734.7902896593,"l":124583.2220933873,"c":127389.0669613355,"v":811532.6041521786,"t":1735164000}
+{"o":127389.0669613355,"h":128108.2463803317,"l":124717.3407697392,"c":126803.3545625197,"v":753807.7833724023,"t":1735167600}
+{"o":126803.3545625197,"h":128571.3016128363,"l":126000.7381114488,"c":126356.1433822885,"v":904638.9634996883,"t":1735171200}
+{"o":126356.1433822885,"h":127237.4671881256,"l":126023.3435585331,"c":126441.8593674013,"v":911657.6200528446,"t":1735174800}
+{"o":126441.8593674013,"h":135377.382738007,"l":125830.1945766301,"c":133698.5478160559,"v":935909.1355506447,"t":1735178400}
+{"o":133698.5478160559,"h":134037.7052293684,"l":132728.6168830005,"c":133372.9905463522,"v":1118639.7008907704,"t":1735182000}
+{"o":133372.9905463522,"h":133375.4959598729,"l":131288.649528959,"c":132406.6071595897,"v":1176643.2062073553,"t":1735185600}
+{"o":132406.6071595897,"h":132705.8831267969,"l":131578.538433453,"c":132018.1032990385,"v":935270.340664994,"t":1735189200}
+{"o":132018.1032990385,"h":135025.2829643174,"l":130193.6938292453,"c":134266.9627233287,"v":1059310.395410697,"t":1735192800}
+{"o":134266.9627233287,"h":135583.4249301763,"l":133105.7592385568,"c":133870.0284688534,"v":911080.2837818824,"t":1735196400}
+{"o":133870.0284688534,"h":134147.884757508,"l":128048.9259909292,"c":128482.3396373974,"v":1504806.5868982128,"t":1735200000}
+{"o":128482.3396373974,"h":129342.5325165775,"l":128360.2280315112,"c":128742.0046618445,"v":917832.9171071735,"t":1735203600}
+{"o":128742.0046618445,"h":130475.1984355982,"l":127595.6506052466,"c":129637.3019849864,"v":810305.549470279,"t":1735207200}
+{"o":129637.3019849864,"h":131158.9765346875,"l":129581.7976472846,"c":130377.5335199866,"v":840889.1805023132,"t":1735210800}
+{"o":130377.5335199866,"h":130960.6890437748,"l":129643.1423185833,"c":130196.1184895779,"v":895108.4592481079,"t":1735214400}
+{"o":130196.1184895779,"h":130751.7314392178,"l":128962.8941478705,"c":130267.7263544385,"v":909738.0050009812,"t":1735218000}
+{"o":130267.7263544385,"h":130996.827338955,"l":129233.4662340172,"c":129948.0169024527,"v":1171418.4292011738,"t":1735221600}
+{"o":129948.0169024527,"h":130892.9621050705,"l":129470.3471641205,"c":130018.7080744081,"v":1099400.9858723949,"t":1735225200}
+{"o":130018.7080744081,"h":131600.5970356297,"l":129746.2120379343,"c":131345.3789545488,"v":1103920.4480379014,"t":1735228800}
+{"o":131345.3789545488,"h":131391.6777105463,"l":129123.1489209907,"c":129716.9060669951,"v":1109344.0258359776,"t":1735232400}
+{"o":129716.9060669951,"h":130499.9236744435,"l":129123.6360646085,"c":130440.1186962694,"v":916190.8625283272,"t":1735236000}
+{"o":130440.1186962694,"h":130563.2597654188,"l":129039.0928032433,"c":130312.5964682635,"v":790063.2181595743,"t":1735239600}
+{"o":130312.5964682635,"h":130754.532701634,"l":128867.7256809417,"c":129770.1655222236,"v":913262.3235425674,"t":1735243200}
+{"o":129770.1655222236,"h":131142.731178234,"l":128533.4688602562,"c":130828.3264288119,"v":971619.2076790227,"t":1735246800}
+{"o":130828.3264288119,"h":131248.6814682961,"l":130366.785118773,"c":130541.6245109663,"v":839056.5086098862,"t":1735250400}
+{"o":130541.6245109663,"h":130675.7683241771,"l":129199.4258808695,"c":130127.0947234744,"v":859887.3599868227,"t":1735254000}
+{"o":130127.0947234744,"h":130710.0167167675,"l":129286.6945607469,"c":130525.0852898484,"v":900959.4043674886,"t":1735257600}
+{"o":130525.0852898484,"h":131154.6870812093,"l":128879.3316776802,"c":130475.8480997929,"v":755845.2883431831,"t":1735261200}
+{"o":130475.8480997929,"h":131415.6800635813,"l":129855.2321883187,"c":130359.560586128,"v":779563.550365979,"t":1735264800}
+{"o":130359.560586128,"h":131070.1405593328,"l":130057.6428412118,"c":130780.5908442663,"v":745017.8852055038,"t":1735268400}
+{"o":130780.5908442663,"h":132360.5969872813,"l":130748.132704397,"c":131034.5265974832,"v":763147.4926693661,"t":1735272000}
+{"o":131034.5265974832,"h":131219.3449231811,"l":128513.4545715481,"c":130619.2658997409,"v":804524.1483082683,"t":1735275600}
+{"o":130619.2658997409,"h":131845.7138005643,"l":130619.2658997409,"c":131818.9278026733,"v":810381.0856843749,"t":1735279200}
+{"o":131818.9278026733,"h":131968.8069295968,"l":128263.9262970879,"c":128860.2639711639,"v":1022726.6998260407,"t":1735282800}
+{"o":128860.2639711639,"h":131467.291627088,"l":128848.9944205904,"c":130468.8672696122,"v":1000863.8163869373,"t":1735286400}
+{"o":130468.8672696122,"h":134325.5257493865,"l":130381.532521836,"c":133420.5971045218,"v":1300951.2515217348,"t":1735290000}
+{"o":133420.5971045218,"h":133871.9761767698,"l":130548.1810916725,"c":131972.9218020913,"v":861281.2491066502,"t":1735293600}
+{"o":131972.9218020913,"h":132333.5580475086,"l":131377.0189529468,"c":132224.6711297709,"v":827013.268665984,"t":1735297200}
+{"o":132224.6711297709,"h":132743.132006401,"l":131648.7483692838,"c":132314.6848243347,"v":808209.2532208271,"t":1735300800}
+{"o":132314.6848243347,"h":132464.6450779768,"l":131074.6789884606,"c":131377.4567056846,"v":833146.7081482019,"t":1735304400}
+{"o":131377.4567056846,"h":131465.5260953077,"l":129072.9520651084,"c":129975.6808768562,"v":1048704.5242180678,"t":1735308000}
+{"o":129975.6808768562,"h":130013.9887506566,"l":126846.5187637224,"c":127627.6078238854,"v":1277524.5689087852,"t":1735311600}
+{"o":127627.6078238854,"h":129227.0449986523,"l":126444.0397138352,"c":129129.2843081243,"v":1150148.8973051396,"t":1735315200}
+{"o":129129.2843081243,"h":130545.2592700952,"l":127807.4199545051,"c":130304.6735777797,"v":1100025.8948588665,"t":1735318800}
+{"o":130304.6735777797,"h":131089.630721998,"l":129956.0907656853,"c":130905.5618694683,"v":806068.049560477,"t":1735322400}
+{"o":130905.5618694683,"h":131381.1268670154,"l":129325.5431597036,"c":131075.0063702093,"v":877604.7359094835,"t":1735326000}
+{"o":131075.0063702093,"h":131360.948157158,"l":129315.9678991091,"c":130641.1681013993,"v":866644.4423843641,"t":1735329600}
+{"o":130641.1681013993,"h":130816.7655560628,"l":129696.6274389029,"c":129774.4623126115,"v":809409.5915376798,"t":1735333200}
+{"o":129774.4623126115,"h":130592.5629117819,"l":129261.4813074569,"c":129862.8964402454,"v":755211.6239431987,"t":1735336800}
+{"o":129862.8964402454,"h":130060.2923473014,"l":128650.0825574963,"c":129442.4273574052,"v":800856.8918438207,"t":1735340400}
+{"o":129442.4273574052,"h":130350.211876765,"l":129324.5017834304,"c":130113.2912765843,"v":919263.6139312958,"t":1735344000}
+{"o":130113.2912765843,"h":131401.8282372411,"l":129484.6452946507,"c":130226.2884895506,"v":847048.9283765183,"t":1735347600}
+{"o":130226.2884895506,"h":131057.0154979794,"l":128452.0878622432,"c":129381.9549320272,"v":853391.1143525466,"t":1735351200}
+{"o":129381.9549320272,"h":130997.2637215559,"l":129224.0613447482,"c":130388.0535638887,"v":817910.7865718168,"t":1735354800}
+{"o":130388.0535638887,"h":130604.6566426661,"l":129884.0937058424,"c":129995.0098700794,"v":655046.8882343582,"t":1735358400}
+{"o":129995.0098700794,"h":131263.5360083848,"l":129376.7896078556,"c":130977.8173288229,"v":679940.8624134761,"t":1735362000}
+{"o":130977.8173288229,"h":131571.2915843394,"l":130430.628397357,"c":131257.9815731243,"v":654281.5986060534,"t":1735365600}
+{"o":131257.9815731243,"h":131723.9441337266,"l":130682.3941417555,"c":130864.7274579101,"v":674468.1434358798,"t":1735369200}
+{"o":130864.7274579101,"h":131790.6216123363,"l":90427.3069921476,"c":91540.0200843356,"v":666432.00209851,"t":1735372800}
+{"o":91540.0200843356,"h":93360.2972589231,"l":85119.2751630076,"c":85214.9212808056,"v":661363.9819000331,"t":1735376400}
+{"o":85214.9212808056,"h":91176.5609510379,"l":73745.1702824333,"c":74544.4245077149,"v":680255.7486548598,"t":1735380000}
+{"o":74544.4245077149,"h":77360.4785552344,"l":73231.3147784886,"c":76415.8173346273,"v":736705.2295605412,"t":1735383600}
+{"o":76415.8173346273,"h":76903.4214447725,"l":76129.0086430216,"c":76258.8758190536,"v":733898.2412729283,"t":1735387200}
+{"o":76258.8758190536,"h":76967.1877534281,"l":76234.6661852444,"c":76833.7059973403,"v":880588.6224809536,"t":1735390800}
+{"o":76833.7059973403,"h":79932.1009842945,"l":76499.499329993,"c":78681.3102058114,"v":1161141.1486549231,"t":1735394400}
+{"o":78681.3102058114,"h":79506.3926370771,"l":77593.8621304663,"c":77772.560026265,"v":1011442.0068544946,"t":1735398000}
+{"o":77772.560026265,"h":78768.4688370397,"l":77543.0151400507,"c":78752.9676171719,"v":1021566.7394634475,"t":1735401600}
+{"o":78752.9676171719,"h":82315.1784671297,"l":78737.9623408708,"c":81579.5975461421,"v":1060724.8525188696,"t":1735405200}
+{"o":81579.5975461421,"h":82115.4175269292,"l":80990.4756299947,"c":81087.6500498081,"v":945203.0312583382,"t":1735408800}
+{"o":81087.6500498081,"h":81262.0777601479,"l":80932.202025085,"c":81125.8206539467,"v":878468.4643476037,"t":1735412400}
+{"o":81125.8206539467,"h":82979.3715159517,"l":80309.5423453805,"c":82630.3609080785,"v":718032.8124764734,"t":1735416000}
+{"o":82630.3609080785,"h":83205.3406774397,"l":82475.5120844461,"c":83144.2230227094,"v":760208.5648527889,"t":1735419600}
+{"o":83144.2230227094,"h":84275.4320525538,"l":81614.9959907968,"c":82103.9500664073,"v":850801.3329581433,"t":1735423200}
+{"o":82103.9500664073,"h":83661.4303214151,"l":81578.641826752,"c":83490.3835921248,"v":937186.8104866825,"t":1735426800}
+{"o":83490.3835921248,"h":83676.5322393508,"l":82742.4847792778,"c":82948.1484654792,"v":932336.4301756279,"t":1735430400}
+{"o":82948.1484654792,"h":83165.3617381074,"l":81760.7531074275,"c":82357.8276416964,"v":827395.2115776491,"t":1735434000}
+{"o":82357.8276416964,"h":83284.6030515689,"l":82276.3157244848,"c":82824.1102227138,"v":790253.1895397725,"t":1735437600}
+{"o":82824.1102227138,"h":83368.2427233296,"l":82629.9158916823,"c":83287.3863532004,"v":1069203.1722769239,"t":1735441200}
+{"o":59740.2590108282,"h":59813.8013055705,"l":59632.0241867894,"c":59735.4861440169,"v":380155.7770190337,"t":1728244800}
+{"o":59735.4861440169,"h":59955.3309431705,"l":59272.8819894407,"c":59325.2373446416,"v":392220.4570027255,"t":1728248400}
+{"o":59325.2373446416,"h":59748.0270266486,"l":59319.9349740925,"c":59695.323366676,"v":357899.5850234181,"t":1728252000}
+{"o":59695.323366676,"h":60272.4189528781,"l":59694.2782093054,"c":60158.4371460083,"v":430112.5334137317,"t":1728255600}
+{"o":60158.4371460083,"h":61825.576135565,"l":59180.0536844588,"c":60527.4459559706,"v":687385.8222378105,"t":1728259200}
+{"o":60527.4459559706,"h":61022.5411508213,"l":60234.0800192728,"c":60928.0897868246,"v":603145.9431759345,"t":1728262800}
+{"o":60928.0897868246,"h":61165.4865961993,"l":60432.6526985359,"c":60562.5822582262,"v":510915.0757243732,"t":1728266400}
+{"o":60562.5822582262,"h":62038.3385084578,"l":60385.5387370272,"c":61950.7861457871,"v":525001.7763133823,"t":1728270000}
+{"o":61950.7861457871,"h":62197.6714522638,"l":61788.8671620102,"c":61811.0026067701,"v":350937.4378112106,"t":1728273600}
+{"o":61811.0026067701,"h":62024.8775595657,"l":61467.0419677964,"c":61499.542868108,"v":351732.2192520947,"t":1728277200}
+{"o":61499.542868108,"h":61796.5662094333,"l":61442.6802608998,"c":61796.5662094333,"v":363373.4665504733,"t":1728280800}
+{"o":61796.5662094333,"h":61796.5662094333,"l":61122.2114110652,"c":61181.7156190807,"v":487052.2892122161,"t":1728284400}
+{"o":61181.7156190807,"h":61658.6902962929,"l":61137.3485426654,"c":61335.7166647419,"v":425854.2072554424,"t":1728288000}
+{"o":61335.7166647419,"h":61441.1776596196,"l":60631.2093973854,"c":60906.3459273923,"v":443106.3606669757,"t":1728291600}
+{"o":60906.3459273923,"h":60906.3459273923,"l":60371.137915438,"c":60597.4150791886,"v":383018.7337353702,"t":1728295200}
+{"o":60597.4150791886,"h":60906.9430525143,"l":60157.8764361235,"c":60887.5466092715,"v":405773.9351883141,"t":1728298800}
+{"o":60887.5466092715,"h":60911.0972999915,"l":60437.3267902614,"c":60533.7524210278,"v":498334.4029959007,"t":1728302400}
+{"o":60533.7524210278,"h":61138.2455518738,"l":60472.3878306202,"c":61105.4074391251,"v":564252.2182743171,"t":1728306000}
+{"o":61105.4074391251,"h":62929.201003401,"l":61057.7955578072,"c":62189.6314145833,"v":933578.0110301331,"t":1728309600}
+{"o":62189.6314145833,"h":62205.8077362093,"l":61300.8192091255,"c":61443.7951550782,"v":725753.8278050288,"t":1728313200}
+{"o":61443.7951550782,"h":61743.8633110871,"l":59838.4041768086,"c":60406.4498428484,"v":698738.010775558,"t":1728316800}
+{"o":60406.4498428484,"h":61726.9962145218,"l":60068.3430101308,"c":61627.341277091,"v":534715.2621950485,"t":1728320400}
+{"o":61627.341277091,"h":61647.6294573166,"l":60161.7517162146,"c":60218.977593819,"v":790256.4096524067,"t":1728324000}
+{"o":60218.977593819,"h":60904.5950771126,"l":60185.6739140797,"c":60793.3927780305,"v":581330.3253611351,"t":1728327600}
+{"o":60793.3927780305,"h":60896.3026130517,"l":58922.9100445157,"c":60237.174617736,"v":609022.2426665071,"t":1728331200}
+{"o":60237.174617736,"h":60792.8015401035,"l":59887.6204477418,"c":60711.7118868501,"v":392019.308817406,"t":1728334800}
+{"o":60711.7118868501,"h":60741.3814963051,"l":59659.7301497291,"c":59750.2740934703,"v":458001.3785611988,"t":1728338400}
+{"o":59750.2740934703,"h":60217.4984793097,"l":59328.4136080076,"c":59531.9344915592,"v":686950.6048637916,"t":1728342000}
+{"o":59531.9344915592,"h":59984.5276750379,"l":59340.9076546584,"c":59859.5841824137,"v":612701.5652469171,"t":1728345600}
+{"o":59859.5841824137,"h":60136.7641059125,"l":59493.3268912439,"c":59995.9877687004,"v":455183.0212988291,"t":1728349200}
+{"o":59995.9877687004,"h":60193.1574257648,"l":59566.5795960687,"c":60109.4046879301,"v":457975.0747098433,"t":1728352800}
+{"o":60109.4046879301,"h":60109.4046879301,"l":59759.9100242953,"c":59828.6726980458,"v":387543.0304394737,"t":1728356400}
+{"o":59828.6726980458,"h":59988.0050947615,"l":59409.6064868745,"c":59642.3325931022,"v":417835.0670479593,"t":1728360000}
+{"o":59642.3325931022,"h":59700.7148981635,"l":57154.7227123228,"c":58776.1604869833,"v":447877.0369302242,"t":1728363600}
+{"o":58776.1604869833,"h":59028.3939545144,"l":58160.1285084635,"c":58898.5059241385,"v":440926.422446419,"t":1728367200}
+{"o":58898.5059241385,"h":58903.9047717196,"l":58022.2309838801,"c":58504.2221588189,"v":459765.7562780982,"t":1728370800}
+{"o":58504.2221588189,"h":58780.1919828866,"l":58335.5390432771,"c":58697.9721252136,"v":395418.6979588114,"t":1728374400}
+{"o":58697.9721252136,"h":58874.7239900022,"l":58425.7108108393,"c":58757.9821338241,"v":369487.5538445776,"t":1728378000}
+{"o":58757.9821338241,"h":59015.0436970413,"l":58592.7181926662,"c":58915.3668980629,"v":347166.4909395938,"t":1728381600}
+{"o":58915.3668980629,"h":59163.7196783988,"l":58837.0965253158,"c":59085.7782087474,"v":331266.7931630809,"t":1728385200}
+{"o":59085.7782087474,"h":59114.819494965,"l":58564.3918500273,"c":58596.4721823216,"v":376617.4294976499,"t":1728388800}
+{"o":58596.4721823216,"h":59307.9838771011,"l":58325.4477882228,"c":59264.5577313184,"v":499082.7649497003,"t":1728392400}
+{"o":59264.5577313184,"h":59505.6249786066,"l":58223.576797038,"c":58897.6170562516,"v":700026.6010747299,"t":1728396000}
+{"o":58897.6170562516,"h":59009.057829483,"l":57710.8731305211,"c":58386.5904720032,"v":704771.2972929042,"t":1728399600}
+{"o":58386.5904720032,"h":58822.4855772682,"l":57076.3966070406,"c":57875.5862644476,"v":611638.2266285605,"t":1728403200}
+{"o":57875.5862644476,"h":57960.0556917134,"l":56107.5815389529,"c":57176.8146651852,"v":531321.0074215044,"t":1728406800}
+{"o":57176.8146651852,"h":57417.0313246217,"l":56644.0718814151,"c":57031.0672066265,"v":510431.3175150065,"t":1728410400}
+{"o":57031.0672066265,"h":57489.4180608629,"l":56752.8110455216,"c":57335.5945900033,"v":568872.3687048905,"t":1728414000}
+{"o":57335.5945900033,"h":57639.8542013998,"l":57201.0062121863,"c":57639.8542013998,"v":491440.764896505,"t":1728417600}
+{"o":57639.8542013998,"h":57736.8800876835,"l":57452.3719542387,"c":57540.660271067,"v":522855.3023338178,"t":1728421200}
+{"o":57540.660271067,"h":57562.1051498557,"l":57130.1605409814,"c":57175.1655191253,"v":533062.014183642,"t":1728424800}
+{"o":57175.1655191253,"h":57317.5457137252,"l":56928.6512220522,"c":57287.2740593471,"v":362731.1070848905,"t":1728428400}
+{"o":57287.2740593471,"h":57559.1602433425,"l":57103.3213918581,"c":57557.0749980369,"v":533008.658125653,"t":1728432000}
+{"o":57557.0749980369,"h":58010.6699641634,"l":57453.3442542513,"c":57762.7635363208,"v":823904.9235844576,"t":1728435600}
+{"o":57762.7635363208,"h":57817.3271781164,"l":57410.5512978763,"c":57454.2202666283,"v":489387.0295763336,"t":1728439200}
+{"o":57454.2202666283,"h":57700.1418305766,"l":57264.8923856454,"c":57437.9031471378,"v":444367.4601270892,"t":1728442800}
+{"o":57437.9031471378,"h":57495.6729567293,"l":57122.5360663835,"c":57204.9927216008,"v":358821.1054710145,"t":1728446400}
+{"o":57204.9927216008,"h":57671.313916969,"l":57066.7552256687,"c":57595.9789571301,"v":400901.4408317768,"t":1728450000}
+{"o":57595.9789571301,"h":57645.4210702237,"l":57265.8115944243,"c":57363.7663289729,"v":540976.8397450567,"t":1728453600}
+{"o":57363.7663289729,"h":57364.3499261708,"l":57013.0354794072,"c":57187.4249904618,"v":402501.3307802337,"t":1728457200}
+{"o":57187.4249904618,"h":57435.7856230265,"l":56923.932398153,"c":57206.4748504111,"v":374029.33175879,"t":1728460800}
+{"o":57206.4748504111,"h":57361.0991995423,"l":57103.3216746689,"c":57321.3478298859,"v":411216.9715147021,"t":1728464400}
+{"o":57321.3478298859,"h":57403.9703023074,"l":57000.6599436786,"c":57082.1742153184,"v":403398.2296496001,"t":1728468000}
+{"o":57082.1742153184,"h":57343.8525002289,"l":57040.4512598038,"c":57304.3937521789,"v":380815.7484647161,"t":1728471600}
+{"o":57304.3937521789,"h":57355.9471709383,"l":56479.2924211351,"c":56753.3892160346,"v":550809.7744300922,"t":1728475200}
+{"o":56753.3892160346,"h":56894.9371479203,"l":56123.4004847563,"c":56466.515885329,"v":690548.3557538957,"t":1728478800}
+{"o":56466.515885329,"h":56853.6820965267,"l":56301.2105597569,"c":56549.0326598002,"v":621350.1329963342,"t":1728482400}
+{"o":56549.0326598002,"h":57280.1563557695,"l":56545.9243153911,"c":57170.3470511859,"v":587115.9579926268,"t":1728486000}
+{"o":57170.3470511859,"h":57189.1346871745,"l":54635.2948980557,"c":54752.6340576355,"v":703987.3740749838,"t":1728489600}
+{"o":54752.6340576355,"h":54974.4602862108,"l":54571.2622030457,"c":54858.7577381295,"v":653357.9968685987,"t":1728493200}
+{"o":54858.7577381295,"h":56146.4000245222,"l":54354.5623452067,"c":55808.742379266,"v":709356.4904977606,"t":1728496800}
+{"o":55808.742379266,"h":56031.0522335572,"l":55396.2201262739,"c":55993.0913339571,"v":710790.7356202406,"t":1728500400}
+{"o":55993.0913339571,"h":56007.3460231063,"l":55061.6172328971,"c":55124.5240503608,"v":814421.3609022137,"t":1728504000}
+{"o":55124.5240503608,"h":56184.4922043087,"l":55055.0232806289,"c":56074.7390175202,"v":514947.8843290118,"t":1728507600}
+{"o":56074.7390175202,"h":56115.6020631603,"l":55815.042171349,"c":55818.2517703199,"v":573333.5575930576,"t":1728511200}
+{"o":55818.2517703199,"h":56029.2272742648,"l":55783.8144950868,"c":55887.5678467372,"v":301455.0274929726,"t":1728514800}
+{"o":55887.5678467372,"h":55887.5678467372,"l":55196.4950316236,"c":55528.0031779938,"v":469195.9113525522,"t":1728518400}
+{"o":55528.0031779938,"h":56083.653261479,"l":55512.7757836696,"c":55894.6726610711,"v":450995.0156814852,"t":1728522000}
+{"o":55894.6726610711,"h":56120.0454886387,"l":55841.3066244093,"c":56032.9483060654,"v":410558.9545106399,"t":1728525600}
+{"o":56032.9483060654,"h":56298.5961622696,"l":55926.483455713,"c":56084.2475207722,"v":322784.1813147033,"t":1728529200}
+{"o":56084.2475207722,"h":56267.1704408495,"l":56002.7466329673,"c":56083.2445993938,"v":322233.9336916361,"t":1728532800}
+{"o":56083.2445993938,"h":56468.9449745373,"l":55929.2385275271,"c":56368.4868755399,"v":402176.353475499,"t":1728536400}
+{"o":56368.4868755399,"h":56421.8286644227,"l":56190.2961770301,"c":56327.8911888624,"v":348161.6365843627,"t":1728540000}
+{"o":56327.8911888624,"h":56340.1831394563,"l":56013.8421665598,"c":56013.8421665598,"v":375880.6505421688,"t":1728543600}
+{"o":56013.8421665598,"h":56197.3260408063,"l":55561.7165803047,"c":55587.8802379984,"v":402017.3035891231,"t":1728547200}
+{"o":55587.8802379984,"h":55668.7706123696,"l":54992.371877441,"c":55510.9493670829,"v":415671.1288500546,"t":1728550800}
+{"o":55510.9493670829,"h":56002.5012859347,"l":55468.5433676246,"c":55929.9076417683,"v":373756.6582153764,"t":1728554400}
+{"o":55929.9076417683,"h":56322.5463090565,"l":55000.0817382754,"c":55452.6091461623,"v":383024.3665471054,"t":1728558000}
+{"o":55452.6091461623,"h":55586.3730927665,"l":54587.4715264146,"c":54908.0382147752,"v":653011.5883226859,"t":1728561600}
+{"o":54908.0382147752,"h":55373.769129312,"l":54224.4613590509,"c":54548.3185686687,"v":604740.423343253,"t":1728565200}
+{"o":54548.3185686687,"h":55669.6536327819,"l":53798.4994172325,"c":55187.9057995736,"v":642807.9021165643,"t":1728568800}
+{"o":55187.9057995736,"h":55683.994917053,"l":54982.6689238496,"c":55681.28125581,"v":532674.5809783771,"t":1728572400}
+{"o":55681.28125581,"h":55845.7963358618,"l":55298.8780341362,"c":55416.2190159254,"v":546055.6440730627,"t":1728576000}
+{"o":55416.2190159254,"h":55599.4686054788,"l":54775.1871527247,"c":54863.334161291,"v":633706.4845527589,"t":1728579600}
+{"o":54863.334161291,"h":55161.3789197065,"l":54392.6046820752,"c":55136.2743008074,"v":812992.104585954,"t":1728583200}
+{"o":55136.2743008074,"h":55525.3101054678,"l":55003.9620955251,"c":55492.9120200422,"v":570123.4136098418,"t":1728586800}
+{"o":55492.9120200422,"h":55780.5971958756,"l":55105.5977068776,"c":55281.736945461,"v":520530.8857401543,"t":1728590400}
+{"o":55281.736945461,"h":55736.7666995957,"l":53476.8640982722,"c":54011.723584565,"v":438476.8776754241,"t":1728594000}
+{"o":54011.723584565,"h":54257.2392232564,"l":53677.6120447178,"c":53997.1048128152,"v":478769.6330291968,"t":1728597600}
+{"o":53997.1048128152,"h":54211.973819136,"l":53992.6965917801,"c":54185.9373000467,"v":420499.891098097,"t":1728601200}
+{"o":54185.9373000467,"h":54473.134062117,"l":54102.5481441815,"c":54314.7317641896,"v":554894.4171121905,"t":1728604800}
+{"o":54314.7317641896,"h":54729.7266577878,"l":54014.380026154,"c":54607.8913085084,"v":516972.2633535332,"t":1728608400}
+{"o":54607.8913085084,"h":55977.7060260222,"l":54421.810894844,"c":55916.3693476242,"v":381756.5615751912,"t":1728612000}
+{"o":55916.3693476242,"h":56177.8914407727,"l":55903.1360735866,"c":55903.1360735866,"v":404852.9701749536,"t":1728615600}
+{"o":55903.1360735866,"h":56030.5470656043,"l":55795.1608077955,"c":56013.8987960157,"v":341717.8989473396,"t":1728619200}
+{"o":56013.8987960157,"h":56133.4724510984,"l":55907.5087163404,"c":55948.4633790758,"v":322152.215929354,"t":1728622800}
+{"o":55948.4633790758,"h":56337.9762939467,"l":55942.2984552657,"c":56196.731606284,"v":405731.7337225279,"t":1728626400}
+{"o":56196.731606284,"h":56403.7194963805,"l":56006.7376450561,"c":56042.1114032692,"v":369246.8619573101,"t":1728630000}
+{"o":56042.1114032692,"h":56241.6537194761,"l":55956.1872371995,"c":56142.9022360687,"v":349140.5833263794,"t":1728633600}
+{"o":56142.9022360687,"h":56672.8534371551,"l":54988.3990053707,"c":55759.9932491687,"v":426687.8647687417,"t":1728637200}
+{"o":55759.9932491687,"h":56043.51302646,"l":55559.452699115,"c":55653.681502184,"v":433368.8150041708,"t":1728640800}
+{"o":55653.681502184,"h":55817.8238356353,"l":55510.3501713821,"c":55678.9919290807,"v":371781.6735897921,"t":1728644400}
+{"o":55678.9919290807,"h":56144.2383275912,"l":55612.4904408945,"c":56092.4773282382,"v":516464.7503954281,"t":1728648000}
+{"o":56092.4773282382,"h":56438.091219849,"l":55817.7571103374,"c":56324.8890528699,"v":585578.1108046444,"t":1728651600}
+{"o":56324.8890528699,"h":56629.141209788,"l":56246.7508382394,"c":56399.726152078,"v":692847.6128216072,"t":1728655200}
+{"o":56399.726152078,"h":58265.436028675,"l":56318.2075336062,"c":56758.6841848674,"v":823039.9933198952,"t":1728658800}
+{"o":56758.6841848674,"h":56953.6221190827,"l":56563.6607697927,"c":56921.2046993713,"v":714655.5813088097,"t":1728662400}
+{"o":56921.2046993713,"h":57470.142646223,"l":56326.4541379333,"c":57404.0101777255,"v":768943.6549930095,"t":1728666000}
+{"o":57404.0101777255,"h":57477.4270127066,"l":57056.3558839424,"c":57334.4347899919,"v":672377.1392719432,"t":1728669600}
+{"o":57334.4347899919,"h":57614.8619525106,"l":57053.0333583915,"c":57157.1667165533,"v":618899.0604046173,"t":1728673200}
+{"o":57157.1667165533,"h":57422.4824775436,"l":57034.6140843192,"c":57376.6669151936,"v":501458.0546953615,"t":1728676800}
+{"o":57376.6669151936,"h":57529.0681540638,"l":57283.9084336656,"c":57319.2609236129,"v":495483.0671837085,"t":1728680400}
+{"o":57319.2609236129,"h":57403.665573813,"l":57061.3513493701,"c":57284.6069217473,"v":515827.4853466101,"t":1728684000}
+{"o":57284.6069217473,"h":57321.7736991426,"l":57016.8551057364,"c":57151.2878102673,"v":482259.2386301477,"t":1728687600}
+{"o":57151.2878102673,"h":57580.0447750922,"l":57131.9720104958,"c":57446.6322472453,"v":567455.6190024869,"t":1728691200}
+{"o":57446.6322472453,"h":57647.2120037271,"l":57229.4047692641,"c":57280.1263411756,"v":464123.1396122142,"t":1728694800}
+{"o":57280.1263411756,"h":57312.5810668739,"l":56868.966971124,"c":56960.6391466761,"v":402473.0516512105,"t":1728698400}
+{"o":56960.6391466761,"h":57055.0639781068,"l":56820.1854717934,"c":57005.0415767592,"v":406096.1121354419,"t":1728702000}
+{"o":57005.0415767592,"h":57315.4021989196,"l":56989.7478261686,"c":57104.8329503369,"v":400434.4555434526,"t":1728705600}
+{"o":57104.8329503369,"h":57313.4963640072,"l":57068.2961106558,"c":57280.5603358627,"v":365356.5782100867,"t":1728709200}
+{"o":57280.5603358627,"h":57334.1781183005,"l":57170.3942335198,"c":57227.7259140132,"v":388522.0196023435,"t":1728712800}
+{"o":57227.7259140132,"h":57309.9292497216,"l":57073.4460681134,"c":57190.9079159234,"v":441417.3485841934,"t":1728716400}
+{"o":57190.9079159234,"h":57296.6510422565,"l":57073.9075965155,"c":57159.2532655979,"v":383654.8063690991,"t":1728720000}
+{"o":57159.2532655979,"h":57224.0072027862,"l":57063.034967395,"c":57224.0072027862,"v":357608.3529601317,"t":1728723600}
+{"o":57224.0072027862,"h":57617.8424918866,"l":57135.9942110535,"c":57578.4606974779,"v":465130.7481638051,"t":1728727200}
+{"o":57578.4606974779,"h":57902.9503027734,"l":57344.6287205065,"c":57396.3677795937,"v":457713.5046375715,"t":1728730800}
+{"o":57396.3677795937,"h":58641.4965196943,"l":56449.338965056,"c":58042.5151544168,"v":732956.7544001653,"t":1728734400}
+{"o":58042.5151544168,"h":58588.666408483,"l":57757.6822273479,"c":58286.3464821423,"v":576381.8350879011,"t":1728738000}
+{"o":58286.3464821423,"h":58604.5402171382,"l":55828.6372480532,"c":57246.6718795549,"v":568475.5340605977,"t":1728741600}
+{"o":57246.6718795549,"h":57364.4589256402,"l":54744.0862916541,"c":55122.7557798521,"v":615345.4983992127,"t":1728745200}
+{"o":55122.7557798521,"h":55535.199465157,"l":46898.7350279449,"c":47679.6161827596,"v":710025.279134886,"t":1728748800}
+{"o":47679.6161827596,"h":47998.9331432583,"l":43364.387374656,"c":44624.7882118289,"v":614886.2056459123,"t":1728752400}
+{"o":44624.7882118289,"h":51481.0950976242,"l":43790.9818973979,"c":49495.7541021595,"v":513501.6120600643,"t":1728756000}
+{"o":49495.7541021595,"h":50447.8950194486,"l":47740.4087167151,"c":47926.1715018589,"v":427752.7367457224,"t":1728759600}
+{"o":47926.1715018589,"h":48885.2930005904,"l":46901.0116800244,"c":47176.750739052,"v":408243.6530726317,"t":1728763200}
+{"o":47176.750739052,"h":49112.8751466287,"l":47101.1457507349,"c":48747.8665147882,"v":479267.7221095936,"t":1728766800}
+{"o":48747.8665147882,"h":48908.9078322204,"l":35590.616125363,"c":36234.2478452888,"v":455304.3287721401,"t":1728770400}
+{"o":36234.2478452888,"h":36600.8581247629,"l":34709.6173266859,"c":34802.6294992279,"v":488651.3970233327,"t":1728774000}
+{"o":34802.6294992279,"h":35477.9498865447,"l":32942.511054451,"c":33530.7428206107,"v":463843.9379105473,"t":1728777600}
+{"o":33530.7428206107,"h":33544.6819148939,"l":31986.9790372585,"c":32215.2407112449,"v":451929.0376409913,"t":1728781200}
+{"o":32215.2407112449,"h":32253.8640776094,"l":30334.971091482,"c":30477.2913566925,"v":410260.5111812703,"t":1728784800}
+{"o":30477.2913566925,"h":30559.4226567532,"l":29942.290722534,"c":30381.1379418542,"v":439117.2100045901,"t":1728788400}
+{"o":30381.1379418542,"h":30717.6908512641,"l":29804.6883737308,"c":30218.5846179402,"v":445552.5664684044,"t":1728792000}
+{"o":30218.5846179402,"h":30995.5335679422,"l":29433.4786845308,"c":29567.1623687884,"v":539623.2978006466,"t":1728795600}
+{"o":29567.1623687884,"h":29730.8428748099,"l":26748.725978014,"c":26779.0780136456,"v":423468.7863811793,"t":1728799200}
+{"o":26779.0780136456,"h":28123.1717896559,"l":26682.2791442578,"c":27470.808474631,"v":466727.6377626444,"t":1728802800}
+{"o":27470.808474631,"h":28553.3255692728,"l":27330.7518580784,"c":27942.1654138928,"v":477656.6634650327,"t":1728806400}
+{"o":27942.1654138928,"h":28245.4027309588,"l":27249.0158918869,"c":27496.0376339579,"v":480760.5142452708,"t":1728810000}
+{"o":27496.0376339579,"h":27627.9906596946,"l":26117.7730907052,"c":26690.7358135694,"v":480356.1661691514,"t":1728813600}
+{"o":26690.7358135694,"h":27287.5221567588,"l":24958.167509986,"c":25109.2085151405,"v":536414.3362895154,"t":1728817200}
+{"o":25109.2085151405,"h":25312.3587620285,"l":22449.2952875793,"c":22716.8791604233,"v":572422.3047009967,"t":1728820800}
+{"o":22716.8791604233,"h":23117.5792030322,"l":21084.2435424686,"c":21202.1196756266,"v":527897.2422463663,"t":1728824400}
+{"o":21202.1196756266,"h":21437.2741794321,"l":20256.9161426492,"c":20559.7700192059,"v":595546.5927468495,"t":1728828000}
+{"o":20559.7700192059,"h":24147.9489082285,"l":19757.389099542,"c":23613.1924559002,"v":692449.556829468,"t":1728831600}
+{"o":23613.1924559002,"h":42255.3737021407,"l":22150.3079401408,"c":41314.012859417,"v":603969.4239858335,"t":1728835200}
+{"o":41314.012859417,"h":41640.6808504124,"l":40671.0511236957,"c":40921.7765982669,"v":578336.5918796702,"t":1728838800}
+{"o":40921.7765982669,"h":41873.6268869498,"l":33742.6871076494,"c":34215.0586013547,"v":584306.8922921509,"t":1728842400}
+{"o":34215.0586013547,"h":34680.7811990521,"l":34120.3965590971,"c":34400.0254833658,"v":1240421.6724613004,"t":1728846000}
+{"o":34400.0254833658,"h":37861.0163624864,"l":34014.6847494222,"c":37847.8860278612,"v":798645.9727073513,"t":1728849600}
+{"o":37847.8860278612,"h":38271.5555271911,"l":36747.6133695508,"c":37214.2733362479,"v":588023.9806653779,"t":1728853200}
+{"o":37214.2733362479,"h":37454.7956897382,"l":37082.6888372623,"c":37190.0740981221,"v":621489.8146039948,"t":1728856800}
+{"o":37190.0740981221,"h":37916.8369283274,"l":36863.2990139027,"c":37889.7302343188,"v":509400.0065393914,"t":1728860400}
+{"o":37889.7302343188,"h":37951.1483326874,"l":36967.8472712099,"c":37060.2678738103,"v":532911.6976478276,"t":1728864000}
+{"o":37060.2678738103,"h":37356.4912659948,"l":37059.3164997416,"c":37220.8326201484,"v":675682.9315143636,"t":1728867600}
+{"o":37220.8326201484,"h":46928.8005063761,"l":37049.5020158785,"c":46800.8469747516,"v":590979.0204677606,"t":1728871200}
+{"o":46800.8469747516,"h":48490.0084475857,"l":46317.1989381486,"c":47595.3942313846,"v":846815.0939231472,"t":1728874800}
+{"o":47595.3942313846,"h":48019.1169778829,"l":47109.1670491944,"c":47484.5864660719,"v":863731.2100576884,"t":1728878400}
+{"o":47484.5864660719,"h":48604.0242641017,"l":47061.0374147357,"c":48252.9503758586,"v":545221.6724564621,"t":1728882000}
+{"o":48252.9503758586,"h":49062.8594242614,"l":47527.3893864832,"c":47851.7302710023,"v":561877.8859761879,"t":1728885600}
+{"o":47851.7302710023,"h":48189.8314828771,"l":47724.4736383991,"c":48161.0449679248,"v":643185.7049481443,"t":1728889200}
+{"o":48161.0449679248,"h":49183.8240636178,"l":47792.0225908418,"c":47915.8239916774,"v":614424.4603360329,"t":1728892800}
+{"o":47915.8239916774,"h":50264.7712392589,"l":47783.7556411892,"c":49946.2746370547,"v":638830.548267976,"t":1728896400}
+{"o":49946.2746370547,"h":51730.9704985375,"l":49849.9333943372,"c":50863.9970577895,"v":606588.9528804821,"t":1728900000}
+{"o":50863.9970577895,"h":51107.7091736277,"l":50708.1451196498,"c":50851.8359300607,"v":534086.0939311151,"t":1728903600}
+{"o":50851.8359300607,"h":52307.4636681342,"l":50351.6580460828,"c":51913.7938928117,"v":546637.4741708017,"t":1728907200}
+{"o":51913.7938928117,"h":52250.9550808777,"l":50367.9869712553,"c":50724.180259436,"v":702867.1099203259,"t":1728910800}
+{"o":50724.180259436,"h":51481.7828024164,"l":48649.967785461,"c":49094.5583696029,"v":1152188.106154629,"t":1728914400}
+{"o":49094.5583696029,"h":50064.4770338749,"l":49084.5339454157,"c":49634.7239882766,"v":1257851.4861644325,"t":1728918000}
+{"o":49634.7239882766,"h":50561.3995090886,"l":48591.8073487004,"c":49513.7983446109,"v":961970.4367327673,"t":1728921600}
+{"o":49513.7983446109,"h":49876.6116679387,"l":49466.8557018303,"c":49728.975302955,"v":811383.0594988172,"t":1728925200}
+{"o":49728.975302955,"h":49952.9768415816,"l":49637.8566608014,"c":49813.8441524868,"v":807110.0543999337,"t":1728928800}
+{"o":49813.8441524868,"h":50009.9442733718,"l":48667.9988065722,"c":48776.1485364124,"v":792297.6331327326,"t":1728932400}
+{"o":48776.1485364124,"h":50396.4292531794,"l":48693.093981211,"c":50260.0577555624,"v":671073.3896020616,"t":1728936000}
+{"o":50260.0577555624,"h":50928.6552442471,"l":50027.5238811128,"c":50615.2328574983,"v":634970.1338979645,"t":1728939600}
+{"o":50615.2328574983,"h":51361.873366486,"l":49697.5586833804,"c":50451.2245408736,"v":725231.8010518698,"t":1728943200}
+{"o":50451.2245408736,"h":50453.3440550618,"l":50086.4948820992,"c":50291.567589977,"v":618397.8410577497,"t":1728946800}
+{"o":50291.567589977,"h":50542.3221233179,"l":50065.5862609662,"c":50279.9609685564,"v":811841.1617498092,"t":1728950400}
+{"o":50279.9609685564,"h":50506.9089568391,"l":50043.2576184213,"c":50201.3003981947,"v":658876.8680238886,"t":1728954000}
+{"o":50201.3003981947,"h":50465.9366855604,"l":50076.1711489999,"c":50268.3412922444,"v":573171.0856645474,"t":1728957600}
+{"o":50268.3412922444,"h":50300.2387167029,"l":49538.1899056167,"c":49618.7074948796,"v":637266.797988468,"t":1728961200}
+{"o":49618.7074948796,"h":49906.5805810003,"l":49481.3204794797,"c":49805.4877974157,"v":543463.9036077765,"t":1728964800}
+{"o":49805.4877974157,"h":49826.9856032805,"l":49168.3090291613,"c":49262.3281816285,"v":583372.5258630454,"t":1728968400}
+{"o":49262.3281816285,"h":50582.938067312,"l":49065.3903661804,"c":50527.2234721542,"v":503553.162055425,"t":1728972000}
+{"o":50527.2234721542,"h":51115.9744955573,"l":50497.5472615914,"c":51000.717439748,"v":468209.1541396227,"t":1728975600}
+{"o":51000.717439748,"h":51160.6442100909,"l":50894.6554282289,"c":50943.578217851,"v":452181.3097518315,"t":1728979200}
+{"o":50943.578217851,"h":51918.4001416037,"l":49862.3531652199,"c":51281.7559127809,"v":438302.7244100706,"t":1728982800}
+{"o":51281.7559127809,"h":53745.7178801499,"l":51180.4628428063,"c":52693.32108456,"v":408359.9011349511,"t":1728986400}
+{"o":52693.32108456,"h":52715.2868161445,"l":51629.168523504,"c":51862.479102955,"v":780059.7771272919,"t":1728990000}
+{"o":51862.479102955,"h":52374.8590103642,"l":51717.3755247596,"c":52227.6040386313,"v":699955.8877059245,"t":1728993600}
+{"o":52227.6040386313,"h":55956.2619940199,"l":52048.0178348127,"c":54790.6797817982,"v":1031938.0110655903,"t":1728997200}
+{"o":54790.6797817982,"h":55130.0168018872,"l":52309.1689665383,"c":52620.1898121685,"v":1885177.1027894898,"t":1729000800}
+{"o":52620.1898121685,"h":54469.490978752,"l":45228.249315577,"c":46482.5794403134,"v":1442937.6859767104,"t":1729004400}
+{"o":46482.5794403134,"h":54112.6119118769,"l":46402.0098883153,"c":53418.420129498,"v":1051581.3587392394,"t":1729008000}
+{"o":53418.420129498,"h":58497.9417785725,"l":53069.8026722642,"c":58100.4059702383,"v":926672.1583801642,"t":1729011600}
+{"o":58100.4059702383,"h":59613.797681422,"l":57769.5547094582,"c":59100.5445160666,"v":740486.3217436428,"t":1729015200}
+{"o":59100.5445160666,"h":59355.780029542,"l":58618.9791941888,"c":59119.8965321734,"v":770736.3230912812,"t":1729018800}
+{"o":59119.8965321734,"h":59191.0978715186,"l":58061.5227487004,"c":58257.4127028684,"v":914224.5866926251,"t":1729022400}
+{"o":58257.4127028684,"h":58772.5606968636,"l":57999.2030413713,"c":58772.5606968636,"v":718822.3855441117,"t":1729026000}
+{"o":58772.5606968636,"h":58949.868555347,"l":58528.2689116813,"c":58573.6496725337,"v":548516.5108388254,"t":1729029600}
+{"o":58573.6496725337,"h":59341.7284074643,"l":57993.8649814234,"c":59215.5646504268,"v":664873.2108951147,"t":1729033200}
+{"o":59215.5646504268,"h":59331.810366966,"l":58714.3397070465,"c":58875.5997421987,"v":684629.7523592839,"t":1729036800}
+{"o":58875.5997421987,"h":59413.6969499161,"l":58560.1519276745,"c":59247.2112481941,"v":903032.6887298567,"t":1729040400}
+{"o":59247.2112481941,"h":59742.9161727263,"l":57853.8736483936,"c":57895.6030588603,"v":802252.9435764701,"t":1729044000}
+{"o":57895.6030588603,"h":57976.5477182609,"l":57085.7282886762,"c":57283.3842692208,"v":647916.4133416795,"t":1729047600}
+{"o":57283.3842692208,"h":58195.2535088782,"l":56871.8640032083,"c":57912.0912949728,"v":672510.7202302971,"t":1729051200}
+{"o":57912.0912949728,"h":58152.1303679949,"l":57806.813558561,"c":58010.9213983044,"v":549643.9800090755,"t":1729054800}
+{"o":58010.9213983044,"h":58260.6568725499,"l":57662.4691297308,"c":57917.8040126035,"v":632105.5209238711,"t":1729058400}
+{"o":57917.8040126035,"h":57963.1683870332,"l":56425.6631899165,"c":56652.470207649,"v":679869.3877953214,"t":1729062000}
+{"o":56652.470207649,"h":57127.7781094614,"l":56575.1705800662,"c":56973.7476624078,"v":750995.300173262,"t":1729065600}
+{"o":56973.7476624078,"h":57313.1834510498,"l":56941.46588805,"c":57260.7099800834,"v":459745.1012026697,"t":1729069200}
+{"o":57260.7099800834,"h":57662.7156795779,"l":57153.6262777564,"c":57474.3407012861,"v":614677.3094848017,"t":1729072800}
+{"o":57474.3407012861,"h":58408.6198467991,"l":57238.5423319506,"c":57470.2236108645,"v":1550277.1261809033,"t":1729076400}
+{"o":57470.2236108645,"h":57668.749009724,"l":56924.4994141075,"c":57301.6604478694,"v":1287672.6359390633,"t":1729080000}
+{"o":57301.6604478694,"h":57464.4316243072,"l":56711.3915009176,"c":56888.8886505697,"v":845613.1506890221,"t":1729083600}
+{"o":56888.8886505697,"h":57822.934128204,"l":56806.0882000513,"c":57194.7348854289,"v":954693.1304834697,"t":1729087200}
+{"o":57194.7348854289,"h":57475.8880164613,"l":56786.6109437768,"c":57381.0379470707,"v":958820.0518339624,"t":1729090800}
+{"o":57381.0379470707,"h":57477.3431682367,"l":56813.4353443014,"c":57237.4232413042,"v":984008.0090887352,"t":1729094400}
+{"o":57237.4232413042,"h":57385.035803352,"l":57026.0991339848,"c":57162.5946261099,"v":801502.0704425728,"t":1729098000}
+{"o":57162.5946261099,"h":57224.7096675335,"l":56903.030334587,"c":56929.9839500242,"v":810483.6091574207,"t":1729101600}
+{"o":56929.9839500242,"h":57036.7593995341,"l":56795.2275934601,"c":56924.8647668676,"v":803285.2349778613,"t":1729105200}
+{"o":56924.8647668676,"h":57214.5829292023,"l":56774.4778234603,"c":56916.5989910503,"v":803383.7482775153,"t":1729108800}
+{"o":56916.5989910503,"h":57052.7656828812,"l":56629.5715227117,"c":56747.6417613669,"v":685184.156109895,"t":1729112400}
+{"o":56747.6417613669,"h":57166.1423843355,"l":51442.9025125687,"c":51895.6749911983,"v":603877.001070176,"t":1729116000}
+{"o":51895.6749911983,"h":51895.6749911983,"l":51626.9655463715,"c":51683.4410370283,"v":697659.2486058061,"t":1729119600}
+{"o":51683.4410370283,"h":52140.1141098277,"l":51683.4410370283,"c":51909.3580946825,"v":758336.8164853234,"t":1729123200}
+{"o":51909.3580946825,"h":52165.5197579344,"l":51257.2972955786,"c":52119.6851818825,"v":712938.7261768118,"t":1729126800}
+{"o":52119.6851818825,"h":52180.3138891726,"l":51552.1365619098,"c":51555.1121283757,"v":844118.2840813725,"t":1729130400}
+{"o":51555.1121283757,"h":51872.4467458819,"l":51497.9121563862,"c":51821.5479782254,"v":749540.4093629377,"t":1729134000}
+{"o":51821.5479782254,"h":51870.7133287948,"l":51298.215941559,"c":51352.4147754743,"v":623684.8082199146,"t":1729137600}
+{"o":51352.4147754743,"h":53898.8768128564,"l":51053.174076902,"c":53535.6594721109,"v":591094.9657184668,"t":1729141200}
+{"o":53535.6594721109,"h":53734.557141683,"l":53376.2654746009,"c":53376.7914158058,"v":562181.9392454979,"t":1729144800}
+{"o":53376.7914158058,"h":53512.7423671013,"l":53078.031858917,"c":53495.6042268537,"v":599370.2699824813,"t":1729148400}
+{"o":53495.6042268537,"h":53723.7773753432,"l":53235.9266829551,"c":53625.3241116674,"v":558264.8745206908,"t":1729152000}
+{"o":53625.3241116674,"h":53701.0744268202,"l":53462.580233334,"c":53562.7354828968,"v":508162.6478709131,"t":1729155600}
+{"o":53562.7354828968,"h":53652.430114257,"l":52972.5600419439,"c":53326.4788081417,"v":572953.3265021851,"t":1729159200}
+{"o":53326.4788081417,"h":53393.0438286601,"l":52516.6244651565,"c":52939.26334882,"v":607458.4556436469,"t":1729162800}
+{"o":52939.26334882,"h":53375.4054850323,"l":52856.0339463497,"c":53375.4054850323,"v":646533.1171653105,"t":1729166400}
+{"o":53375.4054850323,"h":54667.4612971551,"l":52985.4932349434,"c":54253.6741359136,"v":814937.1918266515,"t":1729170000}
+{"o":54253.6741359136,"h":54332.5786554433,"l":53511.561776843,"c":54210.0523350801,"v":1017160.176356773,"t":1729173600}
+{"o":54210.0523350801,"h":54604.2751120302,"l":53839.062484358,"c":54528.8135952227,"v":938168.3163024742,"t":1729177200}
+{"o":54528.8135952227,"h":54538.0161329509,"l":53631.1273330849,"c":53973.7321294912,"v":818251.2952384807,"t":1729180800}
+{"o":53973.7321294912,"h":54035.2203729329,"l":53245.3353062274,"c":53320.1850068912,"v":924757.2565756135,"t":1729184400}
+{"o":53320.1850068912,"h":53368.0247459703,"l":52646.8603669127,"c":53004.4305565398,"v":941805.9017732732,"t":1729188000}
+{"o":53004.4305565398,"h":53415.4139128373,"l":52932.9759615524,"c":53300.465060559,"v":765772.8457484718,"t":1729191600}
+{"o":53300.465060559,"h":53693.8438672898,"l":53278.449774169,"c":53389.6101508412,"v":716566.9633283977,"t":1729195200}
+{"o":53389.6101508412,"h":53650.5692593299,"l":53389.052405792,"c":53570.0245309515,"v":621956.5050657204,"t":1729198800}
+{"o":53570.0245309515,"h":53869.7964802284,"l":53570.0245309515,"c":53869.7964802284,"v":561259.8941062391,"t":1729202400}
+{"o":53869.7964802284,"h":53869.7964802284,"l":52459.8262413569,"c":53544.9021075956,"v":495426.5556840419,"t":1729206000}
+{"o":53544.9021075956,"h":53638.5775508057,"l":53256.3676824234,"c":53304.3408700826,"v":597580.8467422948,"t":1729209600}
+{"o":53304.3408700826,"h":54359.4120553627,"l":52053.5187911038,"c":53012.5002757573,"v":699719.3382975957,"t":1729213200}
+{"o":53012.5002757573,"h":53330.175124974,"l":52881.3408239773,"c":53290.6431989081,"v":700575.7817384717,"t":1729216800}
+{"o":53290.6431989081,"h":53307.1944737264,"l":52794.9535372663,"c":52845.4455693785,"v":674293.7851894364,"t":1729220400}
+{"o":52845.4455693785,"h":53142.4863909804,"l":52844.8348909691,"c":53038.7482999504,"v":587069.4345467519,"t":1729224000}
+{"o":53038.7482999504,"h":53256.8714033149,"l":52952.1329104044,"c":53253.6992109393,"v":648009.0253060297,"t":1729227600}
+{"o":53253.6992109393,"h":53587.4610328522,"l":53191.8485412015,"c":53465.4812622644,"v":672084.4624099213,"t":1729231200}
+{"o":53465.4812622644,"h":53658.1021810138,"l":53347.9787128568,"c":53559.4885232939,"v":700310.2910156909,"t":1729234800}
+{"o":53559.4885232939,"h":53695.0995428655,"l":53415.9025309066,"c":53474.7119183407,"v":553241.9154926102,"t":1729238400}
+{"o":53474.7119183407,"h":53625.4669522951,"l":53309.9667593486,"c":53402.9297223163,"v":600625.9111586345,"t":1729242000}
+{"o":53402.9297223163,"h":53565.1170295355,"l":53361.238449204,"c":53463.9577458544,"v":510979.0802401484,"t":1729245600}
+{"o":53463.9577458544,"h":53587.0180100225,"l":53171.0317319095,"c":53231.8387001751,"v":593787.0997741297,"t":1729249200}
+{"o":53231.8387001751,"h":53343.559658747,"l":52924.2389545687,"c":53024.3861974007,"v":666231.6994287109,"t":1729252800}
+{"o":53024.3861974007,"h":53549.3741652059,"l":52969.7825943793,"c":53508.6351602203,"v":744331.1954685056,"t":1729256400}
+{"o":53508.6351602203,"h":53844.3841871353,"l":53244.2831083841,"c":53731.7165460506,"v":987808.5961814965,"t":1729260000}
+{"o":53731.7165460506,"h":57511.4604395065,"l":53456.4162454593,"c":57074.0676067438,"v":865415.6978749475,"t":1729263600}
+{"o":57074.0676067438,"h":57549.1239128894,"l":56667.289656157,"c":57432.5959922262,"v":858120.7066515289,"t":1729267200}
+{"o":57432.5959922262,"h":57622.2839289492,"l":57286.1539971499,"c":57344.2184585775,"v":940714.3518806529,"t":1729270800}
+{"o":57344.2184585775,"h":57774.7336932003,"l":57238.8770495957,"c":57574.8619481627,"v":835212.7108310943,"t":1729274400}
+{"o":57574.8619481627,"h":57603.6639042112,"l":56978.5012169973,"c":57097.0883727681,"v":722512.7514841658,"t":1729278000}
+{"o":57097.0883727681,"h":57144.6764652497,"l":56852.5497747811,"c":56998.2273303993,"v":628960.0830808615,"t":1729281600}
+{"o":56998.2273303993,"h":57070.7052331518,"l":56711.3656560704,"c":56923.3534032788,"v":604924.068017324,"t":1729285200}
+{"o":56923.3534032788,"h":56936.0943360362,"l":56744.2220469105,"c":56909.2064784257,"v":525355.2660020307,"t":1729288800}
+{"o":56909.2064784257,"h":57219.6063836422,"l":56884.6441793718,"c":57145.517834361,"v":471365.2430241579,"t":1729292400}
+{"o":57145.517834361,"h":57204.5825539557,"l":56934.3774470483,"c":56971.0735424101,"v":495062.8381884369,"t":1729296000}
+{"o":56971.0735424101,"h":57164.0468497758,"l":56922.1700306737,"c":56922.1700306737,"v":597928.5492640649,"t":1729299600}
+{"o":56922.1700306737,"h":57172.7926699702,"l":56852.3447906384,"c":57168.9753905733,"v":585197.6639566846,"t":1729303200}
+{"o":57168.9753905733,"h":57529.7980838605,"l":56980.0092040025,"c":56986.1545601635,"v":598478.6522792967,"t":1729306800}
+{"o":56986.1545601635,"h":57183.8739555845,"l":56849.8361151997,"c":56852.5297598112,"v":574975.2967982945,"t":1729310400}
+{"o":56852.5297598112,"h":57156.9330198358,"l":56851.9434415418,"c":57133.5898208969,"v":501289.1056131054,"t":1729314000}
+{"o":57133.5898208969,"h":57204.5082903627,"l":56981.5185850022,"c":57007.9579634027,"v":479878.1202903892,"t":1729317600}
+{"o":57007.9579634027,"h":57045.4292034598,"l":56838.3251670098,"c":57000.1863623263,"v":546187.7435586366,"t":1729321200}
+{"o":57000.1863623263,"h":57153.6925784274,"l":56999.2734790999,"c":57075.6847393313,"v":681537.7312160106,"t":1729324800}
+{"o":57075.6847393313,"h":57143.78524081,"l":57003.6913383905,"c":57121.4588757236,"v":664874.5765386939,"t":1729328400}
+{"o":57121.4588757236,"h":57174.2435989404,"l":56882.0015650745,"c":56961.4631686728,"v":682707.427095423,"t":1729332000}
+{"o":56961.4631686728,"h":57082.588416341,"l":56677.7164691949,"c":56752.7516215331,"v":919588.2242329096,"t":1729335600}
+{"o":56752.7516215331,"h":58525.8683550479,"l":56720.6086903835,"c":57585.8029770704,"v":857371.841244389,"t":1729339200}
+{"o":57585.8029770704,"h":57709.4489192942,"l":57440.0791733699,"c":57633.7177327944,"v":830034.134895613,"t":1729342800}
+{"o":57633.7177327944,"h":58465.199139164,"l":57599.4616439392,"c":58426.6798360097,"v":1278636.0380422571,"t":1729346400}
+{"o":58426.6798360097,"h":58637.1152679888,"l":57887.5182713087,"c":58269.7809116725,"v":1252614.3392345083,"t":1729350000}
+{"o":58269.7809116725,"h":58426.6159785141,"l":56577.7379771138,"c":58097.8408677334,"v":1399890.7405128316,"t":1729353600}
+{"o":58097.8408677334,"h":59450.2892948878,"l":57603.9620908631,"c":58047.4125213885,"v":844946.5503987679,"t":1729357200}
+{"o":58047.4125213885,"h":58315.8160274614,"l":57860.6364963748,"c":58131.7628552743,"v":1075304.8276231447,"t":1729360800}
+{"o":58131.7628552743,"h":58506.648794175,"l":58102.4273091198,"c":58303.771191309,"v":949273.4254242739,"t":1729364400}
+{"o":58303.771191309,"h":58510.5149433939,"l":58234.2213744028,"c":58481.2460836829,"v":721510.335596004,"t":1729368000}
+{"o":58481.2460836829,"h":58876.0486438815,"l":58403.0806673713,"c":58509.3960708625,"v":721177.3370541617,"t":1729371600}
+{"o":58509.3960708625,"h":59227.5058832277,"l":58465.9791590198,"c":59197.5070565698,"v":694738.7567626061,"t":1729375200}
+{"o":59197.5070565698,"h":59547.7529221111,"l":58687.2082243408,"c":59386.5427073916,"v":750073.050492011,"t":1729378800}
+{"o":59386.5427073916,"h":59689.2745650815,"l":58993.341422678,"c":59018.8940746174,"v":770591.6066652251,"t":1729382400}
+{"o":59018.8940746174,"h":59246.4495195117,"l":58586.9786380863,"c":59004.0116444488,"v":739833.5067279942,"t":1729386000}
+{"o":59004.0116444488,"h":59227.4234636329,"l":58858.1363226083,"c":58949.6505670763,"v":585615.7632393028,"t":1729389600}
+{"o":58949.6505670763,"h":59137.8460205276,"l":58792.1151235817,"c":59122.8768104121,"v":558970.9250128941,"t":1729393200}
+{"o":59122.8768104121,"h":59468.2882893461,"l":58980.6619526699,"c":59289.0568071509,"v":553073.7537982706,"t":1729396800}
+{"o":59289.0568071509,"h":59724.5236101563,"l":58964.9168462824,"c":59233.9919966924,"v":586084.3918608228,"t":1729400400}
+{"o":59233.9919966924,"h":59255.785467732,"l":58950.4018580617,"c":59188.7148367952,"v":525340.5132502143,"t":1729404000}
+{"o":59188.7148367952,"h":59275.8653194593,"l":58987.7114458902,"c":59031.4974524058,"v":500506.3821856235,"t":1729407600}
+{"o":59031.4974524058,"h":59226.0467112676,"l":58878.0851470142,"c":59025.9416893637,"v":583789.618200062,"t":1729411200}
+{"o":59025.9416893637,"h":59270.4398424844,"l":58919.3665080743,"c":59163.2500935558,"v":445613.2633214548,"t":1729414800}
+{"o":59163.2500935558,"h":59259.5403673331,"l":58704.4080526401,"c":58769.0412213375,"v":516724.5486199924,"t":1729418400}
+{"o":58769.0412213375,"h":58971.6856956506,"l":58760.5317823352,"c":58925.1083919314,"v":671715.3664532085,"t":1729422000}
+{"o":58925.1083919314,"h":58961.3869094168,"l":58585.7565048423,"c":58603.1340595668,"v":709140.5351583241,"t":1729425600}
+{"o":58603.1340595668,"h":58758.396615547,"l":58327.0347287939,"c":58519.4297402795,"v":797236.860597362,"t":1729429200}
+{"o":58519.4297402795,"h":59755.4858196792,"l":58514.2798685952,"c":59512.2955643352,"v":1000339.6182865888,"t":1729432800}
+{"o":59512.2955643352,"h":59728.3473248382,"l":58163.1225692645,"c":59372.1265974613,"v":799888.197446215,"t":1729436400}
+{"o":59372.1265974613,"h":59593.0579265655,"l":59116.4099992584,"c":59410.6553970075,"v":771367.6734365614,"t":1729440000}
+{"o":59410.6553970075,"h":59710.7078213155,"l":59190.2151954891,"c":59555.0632480206,"v":736654.7883229209,"t":1729443600}
+{"o":59555.0632480206,"h":59935.6023208769,"l":59485.7446868816,"c":59629.9895162058,"v":717804.0694362919,"t":1729447200}
+{"o":59629.9895162058,"h":59824.8175499981,"l":59297.9810571671,"c":59528.4549914877,"v":657561.8601927825,"t":1729450800}
+{"o":59528.4549914877,"h":60663.4296502917,"l":59287.5416225288,"c":60459.8037270699,"v":706149.5132367144,"t":1729454400}
+{"o":60459.8037270699,"h":65666.570605756,"l":60377.4087559089,"c":65336.2043694647,"v":788344.7600762177,"t":1729458000}
+{"o":65336.2043694647,"h":66830.1671671343,"l":65038.5093104316,"c":66486.553572026,"v":1073867.1890963006,"t":1729461600}
+{"o":66486.553572026,"h":67086.2482058799,"l":65794.8320494356,"c":66746.6977644519,"v":1010410.589060955,"t":1729465200}
+{"o":66746.6977644519,"h":67943.1369543421,"l":64535.4054764964,"c":67206.1711161341,"v":1146754.8073145594,"t":1729468800}
+{"o":67206.1711161341,"h":67854.9403280892,"l":66889.9927611038,"c":67626.4094410903,"v":986163.0989955154,"t":1729472400}
+{"o":67626.4094410903,"h":67946.4098475743,"l":66802.6484330785,"c":67110.7575522615,"v":1046834.5575854527,"t":1729476000}
+{"o":67110.7575522615,"h":67625.7510110415,"l":66750.383638252,"c":67525.1008967808,"v":1438534.5173488522,"t":1729479600}
+{"o":67525.1008967808,"h":68121.9887402717,"l":66597.3597822064,"c":67868.9615330853,"v":962467.0475721916,"t":1729483200}
+{"o":67868.9615330853,"h":68366.9630152184,"l":67310.5130742429,"c":67499.8261955101,"v":891002.324743767,"t":1729486800}
+{"o":67499.8261955101,"h":68108.1477831017,"l":67135.6428303347,"c":67301.7358036756,"v":894925.9228447236,"t":1729490400}
+{"o":67301.7358036756,"h":67635.2401247237,"l":67020.9899939083,"c":67111.7374790868,"v":813039.07092044,"t":1729494000}
+{"o":67111.7374790868,"h":67523.5090425368,"l":65970.2075228553,"c":66209.8481264721,"v":1126880.527188964,"t":1729497600}
+{"o":66209.8481264721,"h":66573.2538027284,"l":64862.9564527898,"c":66292.9291374311,"v":965540.7870533649,"t":1729501200}
+{"o":66292.9291374311,"h":66630.9422336682,"l":65845.0855794238,"c":66085.2838927102,"v":726913.556510599,"t":1729504800}
+{"o":66085.2838927102,"h":66755.1615368753,"l":64995.3274419539,"c":66177.6386398679,"v":705586.6161703295,"t":1729508400}
+{"o":66177.6386398679,"h":67788.480758259,"l":65789.1244768617,"c":67225.5955369266,"v":696523.3976496306,"t":1729512000}
+{"o":67225.5955369266,"h":67417.2363831859,"l":65554.7851997491,"c":66000.1475554838,"v":1129020.2834600031,"t":1729515600}
+{"o":66000.1475554838,"h":66905.0941287996,"l":64161.941832774,"c":66658.2176676176,"v":983719.7049665111,"t":1729519200}
+{"o":66658.2176676176,"h":67075.4849817468,"l":66182.1377371307,"c":67075.4849817468,"v":829202.4270222377,"t":1729522800}
+{"o":67075.4849817468,"h":67090.9024316859,"l":66190.4408308622,"c":66810.4551732231,"v":937298.1232372626,"t":1729526400}
+{"o":66810.4551732231,"h":67402.6653647013,"l":66742.9124313007,"c":67246.8452179082,"v":1043503.5346612601,"t":1729530000}
+{"o":67246.8452179082,"h":67438.1782492806,"l":66902.5397508024,"c":67269.9697469182,"v":982794.1937437351,"t":1729533600}
+{"o":67269.9697469182,"h":68235.3000073861,"l":67262.5402498319,"c":68118.6824703945,"v":992974.8315946161,"t":1729537200}
+{"o":68118.6824703945,"h":68127.6209660055,"l":66049.8829270402,"c":66187.5114128885,"v":780167.931460223,"t":1729540800}
+{"o":66187.5114128885,"h":66849.273617136,"l":66186.2495674445,"c":66600.2393143107,"v":963499.9950953027,"t":1729544400}
+{"o":66600.2393143107,"h":66852.0522914995,"l":66365.2138951325,"c":66737.1577117064,"v":751328.0924705273,"t":1729548000}
+{"o":66737.1577117064,"h":66737.1577117064,"l":65569.1780545955,"c":66086.1803617483,"v":756704.9829560759,"t":1729551600}
+{"o":66086.1803617483,"h":66208.3981544983,"l":63883.4075180765,"c":65744.6660250551,"v":997995.957334864,"t":1729555200}
+{"o":65744.6660250551,"h":66534.1256715244,"l":65189.3742016396,"c":66392.2427970236,"v":815570.331666428,"t":1729558800}
+{"o":66392.2427970236,"h":66732.472558132,"l":65972.4006397132,"c":65988.6665560976,"v":848169.5021576401,"t":1729562400}
+{"o":65988.6665560976,"h":68023.9620791017,"l":65313.1338501545,"c":67111.3426469074,"v":880126.6241830852,"t":1729566000}
+{"o":67111.3426469074,"h":67932.4768905035,"l":67014.0165859215,"c":67472.4412254879,"v":881430.9109251716,"t":1729569600}
+{"o":67472.4412254879,"h":68585.74607341,"l":67365.7890647163,"c":67938.5270127919,"v":838680.6441296515,"t":1729573200}
+{"o":67938.5270127919,"h":69648.090595384,"l":67798.6447883604,"c":69226.9308766585,"v":763400.4484467702,"t":1729576800}
+{"o":69226.9308766585,"h":69405.8816116381,"l":68666.5382756475,"c":68801.7431275927,"v":841407.1243221503,"t":1729580400}
+{"o":68801.7431275927,"h":68845.2016182076,"l":67529.6492430052,"c":68205.7036812877,"v":897627.07475028,"t":1729584000}
+{"o":68205.7036812877,"h":70165.1815937915,"l":67361.3011308999,"c":69734.0674998519,"v":862128.294694597,"t":1729587600}
+{"o":69734.0674998519,"h":70422.6522580629,"l":69390.4153151493,"c":70343.124240784,"v":721737.9938859025,"t":1729591200}
+{"o":70343.124240784,"h":71487.8559992366,"l":70225.3243119121,"c":70900.9813717846,"v":783926.9399876712,"t":1729594800}
+{"o":70900.9813717846,"h":71530.0896315106,"l":69971.7007587894,"c":70191.7688082587,"v":917264.9495038571,"t":1729598400}
+{"o":70191.7688082587,"h":70585.5919272965,"l":69586.941515093,"c":70155.6861881941,"v":912543.8485269181,"t":1729602000}
+{"o":70155.6861881941,"h":72355.231527214,"l":69888.5001018031,"c":71765.3432286595,"v":1160764.8104019496,"t":1729605600}
+{"o":71765.3432286595,"h":72172.2553619778,"l":70056.5491330663,"c":70802.2712832107,"v":1140119.8867557684,"t":1729609200}
+{"o":70802.2712832107,"h":70968.8038225008,"l":69682.4485209212,"c":70093.660153939,"v":939495.2683996807,"t":1729612800}
+{"o":70093.660153939,"h":71245.2478359358,"l":69333.9836895209,"c":70546.7460184213,"v":893685.8536852075,"t":1729616400}
+{"o":70546.7460184213,"h":71763.1095621071,"l":70099.1237075307,"c":70880.8637561114,"v":899063.8195901397,"t":1729620000}
+{"o":70880.8637561114,"h":71353.1740093282,"l":70638.9117468127,"c":71103.5902010315,"v":842268.7093856756,"t":1729623600}
+{"o":71103.5902010315,"h":72919.8651967072,"l":70802.194262724,"c":72656.2647083061,"v":802636.3685571972,"t":1729627200}
+{"o":72656.2647083061,"h":72708.4505050999,"l":72146.7830127928,"c":72356.61069627,"v":745204.6337976187,"t":1729630800}
+{"o":72356.61069627,"h":73065.3487717093,"l":71082.5783292381,"c":71771.8345778392,"v":687269.1229945858,"t":1729634400}
+{"o":71771.8345778392,"h":71861.4867801927,"l":70297.285279997,"c":71197.8540801537,"v":684035.0020608279,"t":1729638000}
+{"o":71197.8540801537,"h":71332.0499341882,"l":70423.2971592294,"c":70573.3050510205,"v":663634.6052173255,"t":1729641600}
+{"o":70573.3050510205,"h":71140.8528180976,"l":70549.1539506452,"c":71080.7532165802,"v":667767.5434957354,"t":1729645200}
+{"o":71080.7532165802,"h":71155.1654928024,"l":70461.6945043215,"c":70534.4375490401,"v":758615.4622269486,"t":1729648800}
+{"o":70534.4375490401,"h":70702.8856586226,"l":69900.5775349355,"c":70288.4056836659,"v":804218.3018414665,"t":1729652400}
+{"o":70288.4056836659,"h":72016.5740531314,"l":70076.7025052452,"c":71902.4124220971,"v":695887.0836628006,"t":1729656000}
+{"o":71902.4124220971,"h":72120.7220264021,"l":71216.076333865,"c":71497.9515034829,"v":716831.965329517,"t":1729659600}
+{"o":71497.9515034829,"h":72125.0055195901,"l":71425.8057945466,"c":71596.434606721,"v":646043.1463138619,"t":1729663200}
+{"o":71596.434606721,"h":71819.0642661257,"l":71369.1302922042,"c":71819.0642661257,"v":711827.5280193497,"t":1729666800}
+{"o":71819.0642661257,"h":72106.8748268272,"l":71308.2268460402,"c":71455.9788950016,"v":1076073.6730953001,"t":1729670400}
+{"o":71455.9788950016,"h":71963.0521952589,"l":71144.7569980227,"c":71802.8567533831,"v":949339.1727110035,"t":1729674000}
+{"o":71802.8567533831,"h":72336.4021207801,"l":71722.4417399894,"c":71864.2949962702,"v":876594.0110694662,"t":1729677600}
+{"o":71864.2949962702,"h":72392.8442203873,"l":71783.7802894846,"c":72165.0540654726,"v":838721.7046299699,"t":1729681200}
+{"o":72165.0540654726,"h":72470.5161354877,"l":71564.913421999,"c":72208.2342778259,"v":1110968.2720678737,"t":1729684800}
+{"o":72208.2342778259,"h":73578.7628376294,"l":70676.5773071238,"c":71900.012881018,"v":1175916.0661182757,"t":1729688400}
+{"o":71900.012881018,"h":71992.7604398161,"l":71142.3948185162,"c":71381.6170362011,"v":1365998.241025364,"t":1729692000}
+{"o":71381.6170362011,"h":71701.4845666682,"l":70328.5766899203,"c":71470.7665496812,"v":1645382.5201766142,"t":1729695600}
+{"o":71470.7665496812,"h":71684.6474251977,"l":70303.4676695354,"c":70412.4966815618,"v":1279611.2815534093,"t":1729699200}
+{"o":70412.4966815618,"h":71136.7968501281,"l":70334.2419075622,"c":70679.399648277,"v":1409557.5298950879,"t":1729702800}
+{"o":70679.399648277,"h":72301.5197272033,"l":69442.6308470891,"c":72143.7224985659,"v":1407107.6827178842,"t":1729706400}
+{"o":72143.7224985659,"h":73828.1191105793,"l":71720.9001814295,"c":73490.8749860384,"v":1265961.4757149178,"t":1729710000}
+{"o":73490.8749860384,"h":74734.5151402107,"l":73016.3849563305,"c":73755.0752465548,"v":1155722.0149184132,"t":1729713600}
+{"o":73755.0752465548,"h":74081.0957610563,"l":72307.7463734336,"c":72660.8415405771,"v":1125245.0302906053,"t":1729717200}
+{"o":72660.8415405771,"h":73257.816621949,"l":69789.0851277475,"c":72640.7529147692,"v":1061649.2305025097,"t":1729720800}
+{"o":72640.7529147692,"h":73131.2531101711,"l":72471.9759547514,"c":72601.7503825589,"v":898445.4243376398,"t":1729724400}
+{"o":72601.7503825589,"h":73596.1430737089,"l":69778.8767976269,"c":73453.0013628616,"v":972981.8718487415,"t":1729728000}
+{"o":73453.0013628616,"h":74189.0962620748,"l":72961.4839602093,"c":73487.5736356978,"v":981996.6190900686,"t":1729731600}
+{"o":73487.5736356978,"h":75007.9432987097,"l":73174.7508481543,"c":74158.6022194791,"v":1172341.2020616513,"t":1729735200}
+{"o":74158.6022194791,"h":74461.8391154188,"l":73508.8386391634,"c":73917.4894387561,"v":1213879.2762565282,"t":1729738800}
+{"o":73917.4894387561,"h":74385.7706428239,"l":73604.6997065303,"c":73644.8414307342,"v":1005709.671671199,"t":1729742400}
+{"o":73644.8414307342,"h":74021.9738711281,"l":73094.6151415486,"c":73491.2698980425,"v":786586.5739387315,"t":1729746000}
+{"o":73491.2698980425,"h":73928.3491990114,"l":73244.1077310481,"c":73598.8876859076,"v":914362.0170577454,"t":1729749600}
+{"o":73598.8876859076,"h":74062.0755907937,"l":73391.0938291648,"c":73646.5769295588,"v":919301.2497037681,"t":1729753200}
+{"o":73646.5769295588,"h":74137.1063571744,"l":73001.1741562984,"c":73040.9851648048,"v":960956.5615373837,"t":1729756800}
+{"o":73040.9851648048,"h":73390.6226758815,"l":72287.6551181012,"c":72878.0050998033,"v":1026577.5198315701,"t":1729760400}
+{"o":72878.0050998033,"h":73557.357892875,"l":72600.2149466967,"c":73408.9685300723,"v":830976.5282699867,"t":1729764000}
+{"o":73408.9685300723,"h":73897.901515235,"l":73182.0182672642,"c":73818.2751848152,"v":979709.1842180337,"t":1729767600}
+{"o":73818.2751848152,"h":74737.2624135607,"l":73300.5237478219,"c":73677.0061635113,"v":1016618.9706127618,"t":1729771200}
+{"o":73677.0061635113,"h":74901.1391648691,"l":73507.1933579616,"c":74238.35814434,"v":1185308.1463074493,"t":1729774800}
+{"o":74238.35814434,"h":74771.1144654627,"l":73661.0460420067,"c":74200.0687400626,"v":1155837.1211475395,"t":1729778400}
+{"o":74200.0687400626,"h":75317.2719726597,"l":73713.1448380723,"c":74096.2644265787,"v":1174051.4736993185,"t":1729782000}
+{"o":74096.2644265787,"h":75458.8141824982,"l":73746.7327449899,"c":74648.9367108597,"v":984417.7603919765,"t":1729785600}
+{"o":74648.9367108597,"h":74850.3026800661,"l":70442.4589351505,"c":74078.3220696655,"v":990110.2600756603,"t":1729789200}
+{"o":74078.3220696655,"h":74593.2397845691,"l":73820.7578521906,"c":74442.2356819869,"v":972569.9557032433,"t":1729792800}
+{"o":74442.2356819869,"h":75032.7478872587,"l":74224.0010721118,"c":74931.5548123216,"v":1023060.3704595808,"t":1729796400}
+{"o":74931.5548123216,"h":75615.5034555266,"l":73921.8031275158,"c":74922.6156148745,"v":1040729.6440123298,"t":1729800000}
+{"o":74922.6156148745,"h":75481.4010169859,"l":74241.6786488409,"c":74806.3504840429,"v":1071637.5357724649,"t":1729803600}
+{"o":74806.3504840429,"h":75451.7723723831,"l":74654.9017985221,"c":75143.7307158582,"v":1243516.9448032521,"t":1729807200}
+{"o":75143.7307158582,"h":75343.0011533539,"l":73602.7749664256,"c":74354.985613331,"v":1048712.1011818976,"t":1729810800}
+{"o":74354.985613331,"h":74737.0047187316,"l":74051.7143704177,"c":74284.0351693913,"v":1029351.7477716617,"t":1729814400}
+{"o":74284.0351693913,"h":74455.4055818289,"l":73609.4829147043,"c":73889.8399196384,"v":924785.5125836945,"t":1729818000}
+{"o":73889.8399196384,"h":74215.807997627,"l":73612.0945450138,"c":73859.8275977846,"v":767641.3532984271,"t":1729821600}
+{"o":73859.8275977846,"h":74147.4273104938,"l":72950.2727981085,"c":73409.2469502193,"v":893955.024212484,"t":1729825200}
+{"o":73409.2469502193,"h":73576.0104698607,"l":72644.8682452896,"c":72776.2397670447,"v":765193.8882627669,"t":1729828800}
+{"o":72776.2397670447,"h":73178.7158187307,"l":72457.7695635652,"c":73053.025524503,"v":657190.8262329516,"t":1729832400}
+{"o":73053.025524503,"h":75119.9348533787,"l":72856.8749779246,"c":74761.6146991033,"v":845832.7546748252,"t":1729836000}
+{"o":74761.6146991033,"h":75202.5959124771,"l":73801.5146582582,"c":74333.8687296107,"v":799233.3191766277,"t":1729839600}
+{"o":74333.8687296107,"h":74738.0683841621,"l":73871.9002531986,"c":74531.2757866063,"v":1199713.7811721689,"t":1729843200}
+{"o":74531.2757866063,"h":74936.1184879201,"l":73846.7920577277,"c":74866.2580402321,"v":895213.0223364293,"t":1729846800}
+{"o":74866.2580402321,"h":75173.6671047544,"l":74522.7304668817,"c":75023.8943377426,"v":921322.2986715981,"t":1729850400}
+{"o":75023.8943377426,"h":75301.7736680537,"l":74877.194024326,"c":75111.7820401982,"v":706583.7801687167,"t":1729854000}
+{"o":75111.7820401982,"h":75463.1983705601,"l":74907.1012297288,"c":75026.2297828576,"v":770922.0529267016,"t":1729857600}
+{"o":75026.2297828576,"h":75814.2289743067,"l":74755.1918145076,"c":75737.9060429895,"v":917035.6563672549,"t":1729861200}
+{"o":75737.9060429895,"h":76776.7223212829,"l":75424.8796564603,"c":75994.9804350611,"v":1103049.4639827937,"t":1729864800}
+{"o":75994.9804350611,"h":76514.9878969504,"l":73563.2647695437,"c":74579.6715058915,"v":1197218.3063822044,"t":1729868400}
+{"o":74579.6715058915,"h":75165.0473349415,"l":73699.6398584175,"c":74390.9612581768,"v":1318634.1990723202,"t":1729872000}
+{"o":74390.9612581768,"h":74774.9201585671,"l":71945.652806247,"c":72595.2567581117,"v":1359302.9497102089,"t":1729875600}
+{"o":72595.2567581117,"h":74169.4587607168,"l":71249.202636121,"c":73192.9889278159,"v":1922036.8263842787,"t":1729879200}
+{"o":73192.9889278159,"h":73477.697903667,"l":71662.3124507015,"c":72570.4765949294,"v":1286853.1962966786,"t":1729882800}
+{"o":72570.4765949294,"h":72924.0489579912,"l":71335.7954495125,"c":72160.4625963477,"v":990976.3492883884,"t":1729886400}
+{"o":72160.4625963477,"h":72878.7170461326,"l":71946.2558319324,"c":72647.5261419269,"v":898517.4935410687,"t":1729890000}
+{"o":72647.5261419269,"h":72988.3939905274,"l":70665.3785003261,"c":70812.0923434524,"v":860192.2272475981,"t":1729893600}
+{"o":70812.0923434524,"h":71573.5076865149,"l":68893.5239685512,"c":71378.8357841629,"v":1931919.3540147038,"t":1729897200}
+{"o":71378.8357841629,"h":71819.7056280675,"l":70908.7807032123,"c":71367.0705119817,"v":1190016.8227107648,"t":1729900800}
+{"o":71367.0705119817,"h":71559.1798965587,"l":70699.2266587723,"c":70699.2266587723,"v":762283.2370345498,"t":1729904400}
+{"o":70699.2266587723,"h":71818.2686029064,"l":70329.8041665168,"c":71345.1755544571,"v":778504.7446962447,"t":1729908000}
+{"o":71345.1755544571,"h":71820.4338599126,"l":71053.8727087791,"c":71706.3685063024,"v":644948.1947208565,"t":1729911600}
+{"o":71706.3685063024,"h":72143.1174252222,"l":71568.5794996704,"c":72117.5825313398,"v":655633.4131556661,"t":1729915200}
+{"o":72117.5825313398,"h":72801.5134820352,"l":71969.1942665676,"c":72247.5832280852,"v":634399.3319265189,"t":1729918800}
+{"o":72247.5832280852,"h":73002.0026053792,"l":72062.4662658235,"c":72941.9500506793,"v":777250.1209005656,"t":1729922400}
+{"o":72941.9500506793,"h":73258.9193402774,"l":72215.784633853,"c":72499.3115251526,"v":778042.5193555183,"t":1729926000}
+{"o":72499.3115251526,"h":73065.7766100055,"l":72440.9359416876,"c":72928.1036016525,"v":707254.6709929829,"t":1729929600}
+{"o":72928.1036016525,"h":73429.9387876728,"l":72801.2871246708,"c":73228.7581442451,"v":746396.5491985306,"t":1729933200}
+{"o":73228.7581442451,"h":73756.3960207196,"l":72548.7611303511,"c":73307.1564415397,"v":869174.0267647388,"t":1729936800}
+{"o":73307.1564415397,"h":73809.5209736408,"l":72878.806953839,"c":73047.3509121615,"v":749898.4339629196,"t":1729940400}
+{"o":73047.3509121615,"h":73452.825662767,"l":72877.7687590306,"c":73190.5521708757,"v":697360.1922490905,"t":1729944000}
+{"o":73190.5521708757,"h":73304.153644139,"l":72537.5746593148,"c":72775.65517552,"v":697850.5394269702,"t":1729947600}
+{"o":72775.65517552,"h":73011.4144484189,"l":70518.4856957869,"c":70693.6192264893,"v":945199.2549022866,"t":1729951200}
+{"o":70693.6192264893,"h":71556.8059865467,"l":70525.0929521339,"c":71079.87538341,"v":855239.33617892,"t":1729954800}
+{"o":71079.87538341,"h":72507.7134025709,"l":70896.3353721847,"c":72282.6646191701,"v":695358.7633288716,"t":1729958400}
+{"o":72282.6646191701,"h":72709.5669651721,"l":71884.9609744266,"c":72645.278563732,"v":737420.569063688,"t":1729962000}
+{"o":72645.278563732,"h":72770.9133590915,"l":72300.5243579413,"c":72551.3098292995,"v":793037.4100874368,"t":1729965600}
+{"o":72551.3098292995,"h":73563.0426749577,"l":72551.3098292995,"c":73257.6636673173,"v":753419.664526645,"t":1729969200}
+{"o":73257.6636673173,"h":73933.7134341949,"l":73205.8885435285,"c":73690.7898869175,"v":751010.4384230352,"t":1729972800}
+{"o":73690.7898869175,"h":74002.3330845751,"l":73045.2327520594,"c":73176.0665229112,"v":747258.5306184163,"t":1729976400}
+{"o":73176.0665229112,"h":74601.5595175913,"l":72619.2496392887,"c":74303.8787522685,"v":629012.3393754916,"t":1729980000}
+{"o":74303.8787522685,"h":74378.0498001212,"l":73920.646105028,"c":74064.5676814993,"v":522581.4941951139,"t":1729983600}
+{"o":74064.5676814993,"h":74233.0493081042,"l":73526.5255897756,"c":73980.1266842467,"v":641657.9970088608,"t":1729987200}
+{"o":73980.1266842467,"h":75097.3363893281,"l":73787.199228923,"c":74746.3416252076,"v":725266.7169969608,"t":1729990800}
+{"o":74746.3416252076,"h":75122.5955488667,"l":74226.9102194779,"c":74370.5057682277,"v":712985.437450798,"t":1729994400}
+{"o":74370.5057682277,"h":74740.9676415671,"l":74000.1531756276,"c":74590.1250461588,"v":611866.4423676205,"t":1729998000}
+{"o":74590.1250461588,"h":74857.8198912823,"l":74408.9314611847,"c":74773.3317786698,"v":556814.9129650713,"t":1730001600}
+{"o":74773.3317786698,"h":75044.1714515253,"l":74552.6596313294,"c":74809.4064630224,"v":517210.1731946305,"t":1730005200}
+{"o":74809.4064630224,"h":75165.5652592352,"l":74642.3477757783,"c":75157.8080270611,"v":550015.6793671983,"t":1730008800}
+{"o":75157.8080270611,"h":75882.2455115081,"l":74875.5881522766,"c":75109.4475040554,"v":557222.0871358482,"t":1730012400}
+{"o":75109.4475040554,"h":76096.0585894275,"l":73480.1290893654,"c":74408.4425958818,"v":654596.473602439,"t":1730016000}
+{"o":74408.4425958818,"h":74487.967237,"l":73735.2835870444,"c":74122.4182276075,"v":737845.4440744891,"t":1730019600}
+{"o":74122.4182276075,"h":74169.8148330575,"l":73656.5831305527,"c":73730.4046863621,"v":675888.3407187782,"t":1730023200}
+{"o":73730.4046863621,"h":74272.411979585,"l":73628.7489508168,"c":73887.2787066373,"v":641067.8749325959,"t":1730026800}
+{"o":73887.2787066373,"h":75036.2653916144,"l":73876.7873945607,"c":74611.8721034595,"v":907169.9090112147,"t":1730030400}
+{"o":74611.8721034595,"h":75037.5051861012,"l":74270.7433901629,"c":74660.3421784549,"v":894324.7038993991,"t":1730034000}
+{"o":74660.3421784549,"h":75123.5497866558,"l":74525.2117892077,"c":74822.0041681502,"v":898651.0531645096,"t":1730037600}
+{"o":74822.0041681502,"h":75360.6242883513,"l":74502.1957837783,"c":74617.7987276856,"v":820709.7473575651,"t":1730041200}
+{"o":74617.7987276856,"h":74973.1891929412,"l":74033.7577118238,"c":74954.0275225458,"v":787730.6355266077,"t":1730044800}
+{"o":74954.0275225458,"h":75810.048389212,"l":74701.0978613402,"c":74724.3228841927,"v":814662.177832535,"t":1730048400}
+{"o":74724.3228841927,"h":75237.9113668471,"l":74550.4965508978,"c":74589.7628086696,"v":756662.5766391328,"t":1730052000}
+{"o":74589.7628086696,"h":75227.4318458457,"l":74362.7259522217,"c":75164.3797148073,"v":842010.5444966805,"t":1730055600}
+{"o":75164.3797148073,"h":75514.7189732033,"l":74910.1782765518,"c":75030.7523083295,"v":809374.5619634945,"t":1730059200}
+{"o":75030.7523083295,"h":75529.8517735673,"l":74901.4453811518,"c":75123.2818600481,"v":887239.4766081653,"t":1730062800}
+{"o":75123.2818600481,"h":75590.6299680192,"l":75123.2818600481,"c":75399.9358868411,"v":818859.8733198716,"t":1730066400}
+{"o":75399.9358868411,"h":77215.1815484608,"l":74932.1705706328,"c":76529.2028177552,"v":726918.0703852964,"t":1730070000}
+{"o":76529.2028177552,"h":76749.7492355299,"l":76126.9370953259,"c":76250.0355459474,"v":673068.7455611962,"t":1730073600}
+{"o":76250.0355459474,"h":76476.2049954331,"l":75354.5057939001,"c":76112.6479619149,"v":574704.0630374313,"t":1730077200}
+{"o":76112.6479619149,"h":76281.928520991,"l":75719.8477254603,"c":75861.6445021351,"v":685615.1424315808,"t":1730080800}
+{"o":75861.6445021351,"h":76547.6342791402,"l":75806.6109358876,"c":76120.2329281406,"v":740743.7953576297,"t":1730084400}
+{"o":76120.2329281406,"h":76143.5647049615,"l":75286.0548541975,"c":75905.9932469711,"v":706959.2237710882,"t":1730088000}
+{"o":75905.9932469711,"h":75955.1085524127,"l":73460.9272823545,"c":74016.8452247005,"v":771928.2448009535,"t":1730091600}
+{"o":74016.8452247005,"h":74155.170042958,"l":73585.9642956498,"c":74060.204210669,"v":599047.5825855152,"t":1730095200}
+{"o":74060.204210669,"h":74990.6451787637,"l":74003.5353486831,"c":74565.592604668,"v":728518.2040911873,"t":1730098800}
+{"o":74565.592604668,"h":75297.5173644838,"l":74536.5800444429,"c":75058.5060154293,"v":791594.985072323,"t":1730102400}
+{"o":75058.5060154293,"h":75574.732620593,"l":74885.381559805,"c":75439.9516309919,"v":621490.7217634267,"t":1730106000}
+{"o":75439.9516309919,"h":75857.8097171532,"l":75080.4203838244,"c":75086.6683517186,"v":695131.5494035837,"t":1730109600}
+{"o":75086.6683517186,"h":75599.0256271226,"l":74700.2427196182,"c":74977.4569562678,"v":683573.6348123461,"t":1730113200}
+{"o":74977.4569562678,"h":75475.747327077,"l":73551.5723043371,"c":75259.0112058184,"v":778626.2958790774,"t":1730116800}
+{"o":75259.0112058184,"h":75473.9216315415,"l":74170.7045021062,"c":74260.4293030287,"v":819955.4497743192,"t":1730120400}
+{"o":74260.4293030287,"h":74855.9287561533,"l":73390.9366636981,"c":74175.9486391811,"v":884844.0104967288,"t":1730124000}
+{"o":74175.9486391811,"h":74281.5536809086,"l":73297.0654885387,"c":73495.058165495,"v":851378.1894986914,"t":1730127600}
+{"o":73495.058165495,"h":74435.9363815696,"l":73234.3609926321,"c":73694.5523212411,"v":944443.385915884,"t":1730131200}
+{"o":73694.5523212411,"h":74785.2368058398,"l":72801.2411168187,"c":74093.7033980013,"v":1106341.4876364574,"t":1730134800}
+{"o":74093.7033980013,"h":81407.9228922005,"l":74031.4651335969,"c":80904.1721385116,"v":853221.878916247,"t":1730138400}
+{"o":80904.1721385116,"h":82193.1391783153,"l":80709.0302088885,"c":81305.5354511402,"v":995173.8476484646,"t":1730142000}
+{"o":81305.5354511402,"h":81444.7419482856,"l":80801.2854009433,"c":81381.2250293548,"v":811825.8193906968,"t":1730145600}
+{"o":81381.2250293548,"h":82151.3029878809,"l":81251.9673943452,"c":81864.9195149536,"v":697764.8493748039,"t":1730149200}
+{"o":81864.9195149536,"h":82838.7444935405,"l":81313.8953732405,"c":81888.7898082619,"v":1058347.0393365012,"t":1730152800}
+{"o":81888.7898082619,"h":82258.8106157118,"l":81356.8576633353,"c":81727.172438133,"v":834045.362491695,"t":1730156400}
+{"o":81727.172438133,"h":82156.8493629247,"l":81296.1505079889,"c":81896.4485399252,"v":705325.5151634058,"t":1730160000}
+{"o":81896.4485399252,"h":81923.2868669883,"l":81184.741457192,"c":81718.0021335132,"v":788452.7696051213,"t":1730163600}
+{"o":81718.0021335132,"h":83967.1767968671,"l":81038.0967224048,"c":82515.6583213228,"v":1204322.7017640891,"t":1730167200}
+{"o":82515.6583213228,"h":83360.487092063,"l":81991.6018654553,"c":82911.0391426564,"v":822015.4366649179,"t":1730170800}
+{"o":82911.0391426564,"h":83353.6809423617,"l":82625.5389358678,"c":82981.8764132872,"v":667846.1434552119,"t":1730174400}
+{"o":82981.8764132872,"h":83012.7711535555,"l":82113.8595538173,"c":82523.4884343338,"v":759281.5214870139,"t":1730178000}
+{"o":82523.4884343338,"h":82677.3295030199,"l":82101.1066620029,"c":82255.4031977088,"v":628309.6978031418,"t":1730181600}
+{"o":82255.4031977088,"h":82512.5694477814,"l":81746.5897883116,"c":82158.5447031465,"v":650723.8045815884,"t":1730185200}
+{"o":82158.5447031465,"h":82862.6657408013,"l":81887.8025731015,"c":82575.5198626478,"v":640784.3775832416,"t":1730188800}
+{"o":82575.5198626478,"h":82797.882058122,"l":82248.5622206126,"c":82586.9059705506,"v":622469.9353565404,"t":1730192400}
+{"o":82586.9059705506,"h":82780.9748428325,"l":82165.4632051684,"c":82576.82760396,"v":567804.5454568493,"t":1730196000}
+{"o":82576.82760396,"h":82962.6604270237,"l":82254.625683509,"c":82519.2187423571,"v":684750.0350104985,"t":1730199600}
+{"o":82519.2187423571,"h":82773.902942145,"l":81748.2233311297,"c":81765.6203653915,"v":755766.1756031835,"t":1730203200}
+{"o":81765.6203653915,"h":82241.8832909373,"l":81358.0846752061,"c":82055.186279468,"v":790565.0306553008,"t":1730206800}
+{"o":82055.186279468,"h":82458.461794722,"l":81397.1751526202,"c":81860.3151881264,"v":1068074.8516430305,"t":1730210400}
+{"o":81860.3151881264,"h":82605.8342339308,"l":81506.0769346427,"c":82349.0282275248,"v":1069074.3382757145,"t":1730214000}
+{"o":82349.0282275248,"h":84020.0667716383,"l":82237.685563233,"c":83257.4451335177,"v":1304799.1641319266,"t":1730217600}
+{"o":83257.4451335177,"h":83862.4435326484,"l":82063.250640986,"c":82561.8123419775,"v":1017215.874969652,"t":1730221200}
+{"o":82561.8123419775,"h":83108.2292883961,"l":82184.2967816121,"c":82732.0704479695,"v":1066764.560600884,"t":1730224800}
+{"o":82732.0704479695,"h":83066.1018403187,"l":80938.5360024515,"c":81289.8970094995,"v":1147809.8879023546,"t":1730228400}
+{"o":81289.8970094995,"h":81667.6259647441,"l":80265.0597332926,"c":81261.4357678946,"v":900752.3372237289,"t":1730232000}
+{"o":81261.4357678946,"h":83431.3803169826,"l":80926.4582501578,"c":83019.6282815554,"v":667634.7012828236,"t":1730235600}
+{"o":83019.6282815554,"h":83798.6593809618,"l":82952.6606403445,"c":83419.3167404475,"v":717569.3915910893,"t":1730239200}
+{"o":83419.3167404475,"h":83679.6719133562,"l":83045.7974721467,"c":83307.2505788396,"v":620222.7946810659,"t":1730242800}
+{"o":83307.2505788396,"h":84005.8901625316,"l":82531.6792016477,"c":83477.625770816,"v":620203.4557731372,"t":1730246400}
+{"o":83477.625770816,"h":84131.6353842508,"l":82634.8359788253,"c":84056.6885026924,"v":675068.5604795768,"t":1730250000}
+{"o":84056.6885026924,"h":84530.9521470512,"l":83653.7493547435,"c":83948.0232019729,"v":633249.6981223089,"t":1730253600}
+{"o":83948.0232019729,"h":84347.4093186297,"l":83802.328240094,"c":84160.6950448248,"v":645156.6032684802,"t":1730257200}
+{"o":84160.6950448248,"h":84520.0068437523,"l":83912.8735870426,"c":84436.8580060525,"v":512791.5637150251,"t":1730260800}
+{"o":84436.8580060525,"h":85025.1864088058,"l":83949.6623487778,"c":84116.9858523537,"v":566704.6604381171,"t":1730264400}
+{"o":84116.9858523537,"h":84518.3125927649,"l":83473.176943241,"c":83559.4086912034,"v":579918.2860108056,"t":1730268000}
+{"o":83559.4086912034,"h":83849.1194722965,"l":83286.6845435079,"c":83505.6258915621,"v":580573.9713412076,"t":1730271600}
+{"o":83505.6258915621,"h":84246.3773178477,"l":83099.287050821,"c":83562.9813465498,"v":691933.6215690797,"t":1730275200}
+{"o":83562.9813465498,"h":83960.0593660775,"l":81791.906208639,"c":82020.3109866784,"v":507912.4022084267,"t":1730278800}
+{"o":82020.3109866784,"h":82068.2406167997,"l":81562.8466761782,"c":81597.9574835658,"v":495835.1466393208,"t":1730282400}
+{"o":81597.9574835658,"h":81706.555316614,"l":80708.1181718112,"c":80868.2454168553,"v":651845.5971924391,"t":1730286000}
+{"o":80868.2454168553,"h":81069.7727405323,"l":80368.6472697082,"c":80819.4996906975,"v":667282.4531032733,"t":1730289600}
+{"o":80819.4996906975,"h":81326.1840899051,"l":80085.9729294935,"c":81246.0150754729,"v":740975.2894576379,"t":1730293200}
+{"o":81246.0150754729,"h":81648.0496072909,"l":80786.0450893915,"c":80972.5555577307,"v":792185.0599738817,"t":1730296800}
+{"o":80972.5555577307,"h":81045.5483690181,"l":79354.6397734582,"c":80098.4887586062,"v":912819.6984507939,"t":1730300400}
+{"o":80098.4887586062,"h":80724.1802204904,"l":79111.8250721252,"c":80255.3920641232,"v":867628.6821607933,"t":1730304000}
+{"o":80255.3920641232,"h":82077.6890319955,"l":79978.1231484579,"c":82028.5033092961,"v":885488.0576609122,"t":1730307600}
+{"o":82028.5033092961,"h":82229.4844017472,"l":81206.774900926,"c":81419.8634214458,"v":929626.4764159203,"t":1730311200}
+{"o":81419.8634214458,"h":81762.0909003201,"l":81071.3266346465,"c":81546.9327483013,"v":712562.1806136,"t":1730314800}
+{"o":81546.9327483013,"h":82739.2297852852,"l":81011.4508816375,"c":82647.601828098,"v":856976.748905464,"t":1730318400}
+{"o":82647.601828098,"h":82820.0248716497,"l":81289.7702591695,"c":81932.2860254527,"v":765988.0797174626,"t":1730322000}
+{"o":81932.2860254527,"h":82160.5573041089,"l":81730.1986516711,"c":82029.4510056165,"v":559674.8568149412,"t":1730325600}
+{"o":82029.4510056165,"h":82414.6440139818,"l":81754.6721198792,"c":81801.7092558208,"v":470938.5040894707,"t":1730329200}
+{"o":81801.7092558208,"h":82097.5926331408,"l":81650.2848211627,"c":82008.4966891729,"v":471339.474584161,"t":1730332800}
+{"o":82008.4966891729,"h":82398.1923465932,"l":81567.2293757621,"c":82137.0234169634,"v":576609.9597961444,"t":1730336400}
+{"o":82137.0234169634,"h":82609.3333264602,"l":81864.6680994226,"c":82247.8079942346,"v":605929.7325171381,"t":1730340000}
+{"o":82247.8079942346,"h":82376.8055321408,"l":81228.3273108451,"c":81551.7792010864,"v":519470.618458293,"t":1730343600}
+{"o":81551.7792010864,"h":82005.9716593158,"l":81469.1083732672,"c":81908.6606170372,"v":495502.1092455161,"t":1730347200}
+{"o":81908.6606170372,"h":82327.2724683809,"l":81803.3015268953,"c":81947.946529951,"v":499945.2424038043,"t":1730350800}
+{"o":81947.946529951,"h":82014.1157948583,"l":81095.1587766134,"c":81234.3928375443,"v":479471.9156588942,"t":1730354400}
+{"o":81234.3928375443,"h":81801.4716360794,"l":81005.670666745,"c":81626.490139578,"v":441775.101328245,"t":1730358000}
+{"o":81626.490139578,"h":81661.4438600407,"l":81048.6853225036,"c":81484.2793191394,"v":494676.7961966927,"t":1730361600}
+{"o":81484.2793191394,"h":82071.6380659579,"l":81387.6953571989,"c":81977.3660171992,"v":450759.1375631333,"t":1730365200}
+{"o":81977.3660171992,"h":82598.1102616745,"l":81688.0997388616,"c":82465.7493935824,"v":537173.7164573178,"t":1730368800}
+{"o":82465.7493935824,"h":82486.3162796922,"l":81684.5205898673,"c":81868.0275195438,"v":522908.8156953331,"t":1730372400}
+{"o":81868.0275195438,"h":82070.992939672,"l":81307.0201401622,"c":81514.432512321,"v":702004.8216585068,"t":1730376000}
+{"o":81514.432512321,"h":81612.6754806908,"l":79921.4332617107,"c":80413.4128076202,"v":904536.6135881776,"t":1730379600}
+{"o":80413.4128076202,"h":80795.1174770344,"l":78922.6963650872,"c":79997.8756363115,"v":1198803.4381742987,"t":1730383200}
+{"o":79997.8756363115,"h":81057.0814745762,"l":77104.0285388788,"c":78998.8643657234,"v":972677.8499303682,"t":1730386800}
+{"o":78998.8643657234,"h":79043.8714314831,"l":78329.0501068422,"c":78587.3229775099,"v":801380.9370986493,"t":1730390400}
+{"o":78587.3229775099,"h":79276.2631148604,"l":78426.7977835955,"c":78848.5142697809,"v":775778.6098881052,"t":1730394000}
+{"o":78848.5142697809,"h":78943.6961419079,"l":77999.4124832117,"c":78519.4607808109,"v":954438.250002488,"t":1730397600}
+{"o":78519.4607808109,"h":78864.8867826324,"l":77909.6452119292,"c":78049.5527520192,"v":800851.3457722529,"t":1730401200}
+{"o":78049.5527520192,"h":78776.6982741041,"l":77895.4103982622,"c":78448.6493390337,"v":725213.6597588439,"t":1730404800}
+{"o":78448.6493390337,"h":78624.8936280782,"l":78157.9355548737,"c":78235.3641695395,"v":671687.3419430786,"t":1730408400}
+{"o":78235.3641695395,"h":78532.4035806857,"l":77510.6295546678,"c":78409.6503088735,"v":778831.8273773181,"t":1730412000}
+{"o":78409.6503088735,"h":78732.6113291999,"l":77667.6550937662,"c":78033.1178128279,"v":657644.0881932426,"t":1730415600}
+{"o":78033.1178128279,"h":78453.1298079994,"l":77878.80475268,"c":78209.6107664136,"v":549575.146736588,"t":1730419200}
+{"o":78209.6107664136,"h":78444.3613703633,"l":76996.2481022759,"c":77340.7099185526,"v":740861.2554604444,"t":1730422800}
+{"o":77340.7099185526,"h":77657.1846792393,"l":76528.0862057783,"c":77576.4551108833,"v":856129.9135636925,"t":1730426400}
+{"o":77576.4551108833,"h":77911.0304937243,"l":77209.027929845,"c":77356.4786020901,"v":589579.933516272,"t":1730430000}
+{"o":77356.4786020901,"h":77505.4361203466,"l":77134.4004479551,"c":77458.4011888755,"v":499221.518257269,"t":1730433600}
+{"o":77458.4011888755,"h":77597.4864425293,"l":77193.3922742359,"c":77278.9446783652,"v":456584.1787743509,"t":1730437200}
+{"o":77278.9446783652,"h":77315.9546691361,"l":76550.3920014284,"c":76602.7539314344,"v":517089.9889994313,"t":1730440800}
+{"o":76602.7539314344,"h":76954.0307199432,"l":76399.3436456517,"c":76798.2441629543,"v":479832.4041196636,"t":1730444400}
+{"o":76798.2441629543,"h":77092.9148166506,"l":76633.0629910375,"c":76742.2761962085,"v":471582.4832755824,"t":1730448000}
+{"o":76742.2761962085,"h":77303.769738285,"l":76637.8477219294,"c":77282.2642361111,"v":700137.1832547558,"t":1730451600}
+{"o":77282.2642361111,"h":78111.280954428,"l":77258.8625211801,"c":77835.9765511093,"v":1046508.0600415288,"t":1730455200}
+{"o":77835.9765511093,"h":78093.2327079541,"l":77611.545706693,"c":77710.2132091731,"v":966794.336598682,"t":1730458800}
+{"o":77710.2132091731,"h":78584.7609183681,"l":77250.04454205,"c":78147.64297867,"v":1274401.3483196385,"t":1730462400}
+{"o":78147.64297867,"h":79690.2474192745,"l":77906.6195484698,"c":79670.3176100188,"v":1008446.7640679596,"t":1730466000}
+{"o":79670.3176100188,"h":80186.1331076179,"l":78493.6267141351,"c":79031.8974331296,"v":1157298.0652796386,"t":1730469600}
+{"o":79031.8974331296,"h":79140.3383848229,"l":75398.7805621204,"c":75649.6780806293,"v":1455219.6064409998,"t":1730473200}
+{"o":75649.6780806293,"h":77261.0064082836,"l":75445.2814218246,"c":76699.9130289725,"v":1350202.8226904576,"t":1730476800}
+{"o":76699.9130289725,"h":77327.6768607727,"l":76471.1657820856,"c":76719.4948518027,"v":1122744.0769990487,"t":1730480400}
+{"o":76719.4948518027,"h":77012.6497131699,"l":76237.5029095181,"c":76567.6417759111,"v":798512.1883412253,"t":1730484000}
+{"o":76567.6417759111,"h":78452.2466197667,"l":76051.8666272865,"c":78334.3453926704,"v":815389.8631268869,"t":1730487600}
+{"o":78334.3453926704,"h":78602.3341458869,"l":77891.6677494531,"c":77929.4011632716,"v":626480.1700959046,"t":1730491200}
+{"o":77929.4011632716,"h":77929.4011632716,"l":77089.551210986,"c":77703.47343248,"v":806892.1721725304,"t":1730494800}
+{"o":77703.47343248,"h":78036.3104727308,"l":77482.3669553329,"c":78004.9601558814,"v":614786.738233453,"t":1730498400}
+{"o":78004.9601558814,"h":78273.1837809589,"l":77834.3190134284,"c":78139.2479619855,"v":576275.3336036803,"t":1730502000}
+{"o":78139.2479619855,"h":78762.2103607891,"l":78097.0781343152,"c":78493.6999524875,"v":541698.5481573489,"t":1730505600}
+{"o":78493.6999524875,"h":78914.1398427216,"l":78448.4508172556,"c":78739.9141413259,"v":521704.2013039288,"t":1730509200}
+{"o":78739.9141413259,"h":79315.0960182007,"l":78647.8936925481,"c":78795.9782903938,"v":510998.4246988642,"t":1730512800}
+{"o":78795.9782903938,"h":78902.3622927809,"l":78427.183449681,"c":78561.1663634185,"v":457239.0493471723,"t":1730516400}
+{"o":78561.1663634185,"h":78636.4289691288,"l":77882.594435055,"c":78246.8620543656,"v":357672.7854391625,"t":1730520000}
+{"o":78246.8620543656,"h":78573.3070626233,"l":77928.6947789159,"c":78488.3723768125,"v":339261.6085508863,"t":1730523600}
+{"o":78488.3723768125,"h":78557.1664638668,"l":78209.1367316415,"c":78513.8933433048,"v":369003.7324453021,"t":1730527200}
+{"o":78513.8933433048,"h":78888.9949325642,"l":78304.1928279987,"c":78865.4204933356,"v":402087.2562086304,"t":1730530800}
+{"o":78865.4204933356,"h":78965.4703901421,"l":78322.7494740766,"c":78390.8085349591,"v":434330.3975309432,"t":1730534400}
+{"o":78390.8085349591,"h":78619.2735199917,"l":77921.5455896593,"c":78266.1231024791,"v":431651.9411527088,"t":1730538000}
+{"o":78266.1231024791,"h":78517.8946304954,"l":77812.4423316239,"c":78287.681246691,"v":505058.9338379028,"t":1730541600}
+{"o":78287.681246691,"h":78403.9838744012,"l":77629.3232622144,"c":78103.7021062036,"v":449174.5054394458,"t":1730545200}
+{"o":78103.7021062036,"h":78304.6538320658,"l":77537.5795965596,"c":77620.4330191016,"v":586725.1757442148,"t":1730548800}
+{"o":77620.4330191016,"h":78058.670860381,"l":76848.5776095608,"c":77277.5962893238,"v":657499.8583546577,"t":1730552400}
+{"o":77277.5962893238,"h":77581.4786276807,"l":76067.8368693718,"c":77012.9018590319,"v":727166.9807714743,"t":1730556000}
+{"o":77012.9018590319,"h":77247.6428687026,"l":76414.098587014,"c":77199.5261910416,"v":764671.4797651233,"t":1730559600}
+{"o":77199.5261910416,"h":77952.2891662322,"l":77101.1842139904,"c":77685.2867564404,"v":1122568.134239675,"t":1730563200}
+{"o":77685.2867564404,"h":77703.7017149688,"l":75285.1106599114,"c":75754.9415904644,"v":1007760.2138146989,"t":1730566800}
+{"o":75754.9415904644,"h":75965.0085198572,"l":75306.6616417461,"c":75755.8622427309,"v":946629.9886933817,"t":1730570400}
+{"o":75755.8622427309,"h":76423.0207472693,"l":75689.9752685059,"c":76297.041657835,"v":938592.9022630502,"t":1730574000}
+{"o":76297.041657835,"h":77337.870776879,"l":76213.5598642732,"c":77036.3043057157,"v":1045763.7661959113,"t":1730577600}
+{"o":77036.3043057157,"h":77155.5402744757,"l":76797.0460194309,"c":76827.986005044,"v":623111.349010294,"t":1730581200}
+{"o":76827.986005044,"h":77023.3107610451,"l":76572.740746862,"c":76663.5477867889,"v":597591.1127273744,"t":1730584800}
+{"o":76663.5477867889,"h":78202.664492302,"l":76122.5558086364,"c":78201.9010618863,"v":744904.91888542,"t":1730588400}
+{"o":78201.9010618863,"h":78414.0476022355,"l":77752.0267341285,"c":77760.2080269524,"v":655745.7543409771,"t":1730592000}
+{"o":77760.2080269524,"h":77873.1677153096,"l":77039.4542000996,"c":77125.7292724331,"v":661240.7408141718,"t":1730595600}
+{"o":77125.7292724331,"h":77495.0075231911,"l":75504.7166698553,"c":76467.914594773,"v":1050203.5742004167,"t":1730599200}
+{"o":76467.914594773,"h":76640.2407934647,"l":75833.6772374299,"c":76367.1243536266,"v":725303.6267277865,"t":1730602800}
+{"o":76367.1243536266,"h":77148.3209285613,"l":76230.4726635307,"c":76914.7956433229,"v":516118.5492471192,"t":1730606400}
+{"o":76914.7956433229,"h":77200.1721604007,"l":76356.1306438878,"c":76383.9047868885,"v":733298.5379309388,"t":1730610000}
+{"o":76383.9047868885,"h":77143.0665817304,"l":76239.1147463664,"c":76931.597983376,"v":647585.1304717301,"t":1730613600}
+{"o":76931.597983376,"h":77357.8944158228,"l":76831.7578950846,"c":77087.8432385026,"v":524296.7604269244,"t":1730617200}
+{"o":77087.8432385026,"h":77328.9663411068,"l":76691.7233473937,"c":77221.7169781497,"v":663006.2316731113,"t":1730620800}
+{"o":77221.7169781497,"h":77425.1865726812,"l":76677.0930886931,"c":76785.1775993497,"v":701295.7932853175,"t":1730624400}
+{"o":76785.1775993497,"h":77567.3175404113,"l":76785.1775993497,"c":77341.7406803351,"v":725512.5516188295,"t":1730628000}
+{"o":77341.7406803351,"h":77704.871197071,"l":77003.7779545611,"c":77148.1061495452,"v":714309.2549937472,"t":1730631600}
+{"o":77148.1061495452,"h":77603.7007596681,"l":76952.6261936439,"c":77091.3795923473,"v":792888.5040911554,"t":1730635200}
+{"o":77091.3795923473,"h":77358.7723470111,"l":75756.8157680855,"c":75907.5784503349,"v":1010127.4243835056,"t":1730638800}
+{"o":75907.5784503349,"h":76189.4834743179,"l":74882.1576933985,"c":75078.5911529805,"v":1040176.7334537315,"t":1730642400}
+{"o":75078.5911529805,"h":75610.1123019549,"l":74285.2997283794,"c":75497.8220392068,"v":1111389.4644878798,"t":1730646000}
+{"o":75497.8220392068,"h":76156.3868384056,"l":75213.2114774717,"c":75292.8906945043,"v":862662.8858863433,"t":1730649600}
+{"o":75292.8906945043,"h":76353.3132812635,"l":75256.7000125331,"c":76006.742332809,"v":789370.9033810706,"t":1730653200}
+{"o":76006.742332809,"h":76136.626709483,"l":74586.3044323665,"c":74978.5896035983,"v":769030.5238239658,"t":1730656800}
+{"o":74978.5896035983,"h":76107.5494183825,"l":74930.6587299563,"c":75991.4891325978,"v":781133.8465006737,"t":1730660400}
+{"o":75991.4891325978,"h":76838.2244825401,"l":75742.1835867188,"c":76838.2244825401,"v":796322.1120119483,"t":1730664000}
+{"o":76838.2244825401,"h":77299.3393523969,"l":76688.2756828405,"c":77025.7430706688,"v":861522.2990032804,"t":1730667600}
+{"o":77025.7430706688,"h":77277.510438357,"l":76604.4553805294,"c":76839.7236991098,"v":619667.361268773,"t":1730671200}
+{"o":76839.7236991098,"h":76972.0835407328,"l":76371.7194849266,"c":76696.6474081292,"v":572861.488484902,"t":1730674800}
+{"o":76696.6474081292,"h":76696.6474081292,"l":75719.1889697539,"c":76263.7170291082,"v":624642.9970252212,"t":1730678400}
+{"o":76263.7170291082,"h":77193.203508921,"l":76080.4131042716,"c":76843.9669769527,"v":796322.3118000116,"t":1730682000}
+{"o":76843.9669769527,"h":77590.6219821964,"l":76630.4086844506,"c":77590.6219821964,"v":1133304.5369881296,"t":1730685600}
+{"o":77590.6219821964,"h":77845.2716469786,"l":76769.6507963278,"c":76822.9439241162,"v":737069.0966614292,"t":1730689200}
+{"o":76822.9439241162,"h":77302.8152893122,"l":76771.8361519934,"c":76897.3623117538,"v":574487.1184023157,"t":1730692800}
+{"o":76897.3623117538,"h":76947.8367365635,"l":76092.152500077,"c":76161.188523901,"v":552411.5057443863,"t":1730696400}
+{"o":76161.188523901,"h":76747.2133953411,"l":75937.2540027399,"c":76688.0576443007,"v":480577.1604651337,"t":1730700000}
+{"o":76688.0576443007,"h":76816.7427635467,"l":75853.5224464287,"c":76185.5826993434,"v":520615.1450835262,"t":1730703600}
+{"o":76185.5826993434,"h":76440.8894920715,"l":75526.2767985185,"c":75837.5010357795,"v":582228.6659786932,"t":1730707200}
+{"o":75837.5010357795,"h":76465.7426340158,"l":75823.9370878498,"c":76382.3931187298,"v":563436.0052113867,"t":1730710800}
+{"o":76382.3931187298,"h":77311.9261013673,"l":76277.0751528123,"c":77144.5749438245,"v":683752.7974035685,"t":1730714400}
+{"o":77144.5749438245,"h":77797.8154631373,"l":76952.4916573098,"c":77458.0162192474,"v":677231.6899100727,"t":1730718000}
+{"o":77458.0162192474,"h":77867.3544508876,"l":76968.8649541816,"c":77499.0167941753,"v":696300.9601731213,"t":1730721600}
+{"o":77499.0167941753,"h":77863.9828922131,"l":77081.0789431304,"c":77109.9926627316,"v":674206.8917095468,"t":1730725200}
+{"o":77109.9926627316,"h":77614.1430804582,"l":76505.3367359029,"c":76757.8512408359,"v":680498.0123444252,"t":1730728800}
+{"o":76757.8512408359,"h":77217.631691615,"l":76300.3714293352,"c":77000.5608561807,"v":634600.7255211488,"t":1730732400}
+{"o":77000.5608561807,"h":77179.7283415448,"l":75306.6550575557,"c":75619.0097260791,"v":654754.135641617,"t":1730736000}
+{"o":75619.0097260791,"h":76332.3882799858,"l":75443.7596333667,"c":75807.7774925549,"v":678497.9576266933,"t":1730739600}
+{"o":75807.7774925549,"h":76174.5494074529,"l":74980.0722198215,"c":75158.1928563613,"v":840236.6902393389,"t":1730743200}
+{"o":75158.1928563613,"h":75650.0325585962,"l":75082.5985729966,"c":75342.7342076531,"v":598553.921343261,"t":1730746800}
+{"o":75342.7342076531,"h":75534.3816818397,"l":74434.7609430397,"c":74741.4263975188,"v":647929.2815592425,"t":1730750400}
+{"o":74741.4263975188,"h":75122.4614310051,"l":72826.3983067739,"c":73353.4803991761,"v":927513.743791781,"t":1730754000}
+{"o":73353.4803991761,"h":74959.0649666726,"l":73221.4991450884,"c":74616.0246971371,"v":815542.1891035445,"t":1730757600}
+{"o":74616.0246971371,"h":74946.4434048491,"l":74196.2080622045,"c":74575.2149888257,"v":604447.1742205134,"t":1730761200}
+{"o":74575.2149888257,"h":75336.5684700074,"l":74530.0627520143,"c":74868.589767991,"v":769304.6755927575,"t":1730764800}
+{"o":74868.589767991,"h":75009.2356658664,"l":74076.3912414854,"c":74737.2458576303,"v":685110.7464124099,"t":1730768400}
+{"o":74737.2458576303,"h":75158.051591311,"l":74619.0578766382,"c":74732.6452388089,"v":611433.6738704821,"t":1730772000}
+{"o":74732.6452388089,"h":75428.9773881686,"l":72767.5854706286,"c":73896.1797596319,"v":695604.2982507249,"t":1730775600}
+{"o":73896.1797596319,"h":74285.1410367605,"l":73763.7692460745,"c":74052.7167291247,"v":557687.3108742632,"t":1730779200}
+{"o":74052.7167291247,"h":74586.3616431667,"l":73805.5120874267,"c":74438.7372326162,"v":526404.7932886404,"t":1730782800}
+{"o":74438.7372326162,"h":74569.6317542388,"l":74050.3476975525,"c":74502.81984674,"v":550508.3167245575,"t":1730786400}
+{"o":74502.81984674,"h":75193.6023179458,"l":74421.1427230345,"c":75022.9203886949,"v":650156.2007265164,"t":1730790000}
+{"o":75022.9203886949,"h":75251.5980014124,"l":74860.0687301478,"c":75250.8411742862,"v":613390.5168673113,"t":1730793600}
+{"o":75250.8411742862,"h":76948.0597231413,"l":74828.1197043595,"c":76356.857272295,"v":540489.5850227621,"t":1730797200}
+{"o":76356.857272295,"h":76407.9575654134,"l":75992.2113526965,"c":76321.230413473,"v":506572.3617497822,"t":1730800800}
+{"o":76321.230413473,"h":76844.5750623492,"l":76304.6198465961,"c":76601.8273826659,"v":529147.7438528748,"t":1730804400}
+{"o":76601.8273826659,"h":77464.2508479338,"l":74899.5047178703,"c":75602.1143162319,"v":621458.9654753796,"t":1730808000}
+{"o":75602.1143162319,"h":75882.880431389,"l":75095.6733234588,"c":75783.6320703969,"v":725978.1927732999,"t":1730811600}
+{"o":75783.6320703969,"h":77778.7522692008,"l":75541.5134082002,"c":77176.567191381,"v":1147828.4885459105,"t":1730815200}
+{"o":77176.567191381,"h":77476.3308049609,"l":76142.5493024653,"c":76692.425786857,"v":1102884.7289577529,"t":1730818800}
+{"o":76692.425786857,"h":78072.0288963184,"l":76137.6510068404,"c":77468.5716465699,"v":928385.7127540894,"t":1730822400}
+{"o":77468.5716465699,"h":79002.9124120356,"l":76621.1049425325,"c":77814.1656908234,"v":780168.6019469246,"t":1730826000}
+{"o":77814.1656908234,"h":78104.598856831,"l":77484.9297775608,"c":77882.346894567,"v":675288.6954667758,"t":1730829600}
+{"o":77882.346894567,"h":78148.1033235262,"l":76317.9352608686,"c":76587.2178710836,"v":740019.1763877869,"t":1730833200}
+{"o":76587.2178710836,"h":77922.3713480564,"l":76197.888967484,"c":77865.8785417744,"v":739777.8447380951,"t":1730836800}
+{"o":77865.8785417744,"h":77936.0803409642,"l":76976.9283076513,"c":77181.1649195695,"v":548276.1745283129,"t":1730840400}
+{"o":77181.1649195695,"h":78147.3234433603,"l":76512.331973024,"c":78136.8458169924,"v":629979.1280452684,"t":1730844000}
+{"o":78136.8458169924,"h":78293.2742699049,"l":77648.6701365394,"c":77761.5101681894,"v":679922.2253177338,"t":1730847600}
+{"o":77761.5101681894,"h":80862.1155839232,"l":76099.0907816917,"c":78916.8403923328,"v":1262549.2831316204,"t":1730851200}
+{"o":78916.8403923328,"h":79878.1065105544,"l":78261.0325391817,"c":79177.4579753655,"v":1144628.7207101923,"t":1730854800}
+{"o":79177.4579753655,"h":82391.8763626701,"l":78647.8555283809,"c":81927.5587393974,"v":1244134.9612370189,"t":1730858400}
+{"o":81927.5587393974,"h":84433.4830641434,"l":81092.2451338363,"c":84115.1480679142,"v":2039728.6209468408,"t":1730862000}
+{"o":84115.1480679142,"h":85685.2438094917,"l":82824.3117581751,"c":84147.1124545802,"v":1634290.9855232148,"t":1730865600}
+{"o":84147.1124545802,"h":84379.7654135154,"l":82910.6044431541,"c":84177.0299503617,"v":1307138.5925891625,"t":1730869200}
+{"o":84177.0299503617,"h":85816.8918103043,"l":83868.1065442562,"c":84142.2014508386,"v":1444961.1242221424,"t":1730872800}
+{"o":84142.2014508386,"h":85509.4193326042,"l":83227.7327775509,"c":83576.8149986238,"v":1372956.6506670036,"t":1730876400}
+{"o":83576.8149986238,"h":85525.1089124433,"l":81860.1259089159,"c":84900.0690129739,"v":1236918.2965408515,"t":1730880000}
+{"o":84900.0690129739,"h":85796.3929369643,"l":84890.9685704617,"c":85481.5401907002,"v":799880.5815218602,"t":1730883600}
+{"o":85481.5401907002,"h":86033.6321219172,"l":85157.3983119685,"c":85899.1131232298,"v":680088.7054958007,"t":1730887200}
+{"o":85899.1131232298,"h":86657.4613550419,"l":85651.4706429063,"c":86557.3695408288,"v":663562.6291899821,"t":1730890800}
+{"o":86557.3695408288,"h":87497.1568089669,"l":86323.0078019972,"c":86399.7058424675,"v":742885.4671907807,"t":1730894400}
+{"o":86399.7058424675,"h":86969.2148014179,"l":86037.655930894,"c":86724.942103988,"v":775149.2244927972,"t":1730898000}
+{"o":86724.942103988,"h":87490.8295957308,"l":83872.0097128563,"c":84085.3147239213,"v":972755.8106472379,"t":1730901600}
+{"o":84085.3147239213,"h":87626.4095708656,"l":83784.2243059192,"c":86566.4147127622,"v":1014186.8522270817,"t":1730905200}
+{"o":86566.4147127622,"h":86882.0240061376,"l":86170.7033018561,"c":86829.4151852336,"v":755955.8625683935,"t":1730908800}
+{"o":86829.4151852336,"h":87130.7595905796,"l":86104.7174367636,"c":86628.7001190282,"v":769411.4712636726,"t":1730912400}
+{"o":86628.7001190282,"h":87704.3390941793,"l":85391.6284239046,"c":86316.6902304509,"v":714439.5776951306,"t":1730916000}
+{"o":86316.6902304509,"h":86740.4530971588,"l":85790.813103244,"c":86627.8161344779,"v":785768.526831587,"t":1730919600}
+{"o":86627.8161344779,"h":86822.5381732772,"l":85738.8186870337,"c":86219.2497478224,"v":873171.0255913167,"t":1730923200}
+{"o":86219.2497478224,"h":87365.7242409955,"l":85767.7754014561,"c":86826.5250320595,"v":980598.4218658439,"t":1730926800}
+{"o":86826.5250320595,"h":87320.7958280199,"l":86562.8017163316,"c":86863.1013566235,"v":790615.148999939,"t":1730930400}
+{"o":86863.1013566235,"h":86968.6221384376,"l":85746.8127013062,"c":85785.8134137325,"v":780307.5049239524,"t":1730934000}
+{"o":85785.8134137325,"h":86142.114210463,"l":85121.7595732179,"c":85747.5596007584,"v":795453.2438173668,"t":1730937600}
+{"o":85747.5596007584,"h":88243.7230306625,"l":85200.857188512,"c":86700.7220254142,"v":962929.6430285022,"t":1730941200}
+{"o":86700.7220254142,"h":87866.6153031859,"l":86370.9302058925,"c":87322.960334664,"v":839412.6005201408,"t":1730944800}
+{"o":87322.960334664,"h":87347.1323346167,"l":86022.5074419386,"c":86230.1970436369,"v":806082.6225647554,"t":1730948400}
+{"o":86230.1970436369,"h":86699.936597079,"l":85794.8647025568,"c":85951.3859112478,"v":664424.6716962978,"t":1730952000}
+{"o":85951.3859112478,"h":86170.4377628323,"l":85634.6011241235,"c":86118.3017048826,"v":596836.9848571375,"t":1730955600}
+{"o":86118.3017048826,"h":86182.792866232,"l":84828.6775977194,"c":85482.5000005296,"v":649584.3187632599,"t":1730959200}
+{"o":85482.5000005296,"h":86025.4162670619,"l":84994.7047178593,"c":85745.1498956355,"v":582659.6135462548,"t":1730962800}
+{"o":85745.1498956355,"h":86411.5763291449,"l":85695.8955000997,"c":86177.6923350192,"v":621230.0030096332,"t":1730966400}
+{"o":86177.6923350192,"h":86177.6923350192,"l":85448.9344700531,"c":85900.6519328804,"v":527615.5044154356,"t":1730970000}
+{"o":85900.6519328804,"h":85925.7283714042,"l":85095.4317700461,"c":85512.7348249115,"v":562730.0329641682,"t":1730973600}
+{"o":85512.7348249115,"h":85677.7054602337,"l":84790.0174585315,"c":84834.1861736684,"v":528910.3383446127,"t":1730977200}
+{"o":84834.1861736684,"h":88086.0845910199,"l":84706.710299709,"c":87903.2912065194,"v":551788.1483419732,"t":1730980800}
+{"o":87903.2912065194,"h":88280.9096439086,"l":85812.2952435608,"c":86047.4111726226,"v":622598.1196847745,"t":1730984400}
+{"o":86047.4111726226,"h":87084.557115292,"l":85996.2718944443,"c":86790.0295588693,"v":890915.1164163473,"t":1730988000}
+{"o":86790.0295588693,"h":89133.4604483686,"l":86205.5078937626,"c":88953.5861497956,"v":1086176.8767899773,"t":1730991600}
+{"o":88953.5861497956,"h":90199.9131860207,"l":87976.796252413,"c":89330.2279187153,"v":1019374.6122557997,"t":1730995200}
+{"o":89330.2279187153,"h":90371.5905451859,"l":88688.6720904548,"c":90063.6228244973,"v":986350.1817440016,"t":1730998800}
+{"o":90063.6228244973,"h":91160.1949919141,"l":89441.3092570375,"c":90412.2276487921,"v":1005366.8765796091,"t":1731002400}
+{"o":90412.2276487921,"h":90618.0801024584,"l":89304.5286999853,"c":90533.195759049,"v":941809.930015534,"t":1731006000}
+{"o":90533.195759049,"h":90844.7421852959,"l":89971.50941311,"c":90578.2889076189,"v":907566.4211263137,"t":1731009600}
+{"o":90578.2889076189,"h":90983.7314161657,"l":90156.4282208838,"c":90172.8445980055,"v":974818.1721596121,"t":1731013200}
+{"o":90172.8445980055,"h":90405.7422701022,"l":89241.4005083818,"c":89678.2311273652,"v":896780.3127820333,"t":1731016800}
+{"o":89678.2311273652,"h":117053.7034274827,"l":89177.758520473,"c":116927.6340796252,"v":725265.1180169109,"t":1731020400}
+{"o":116927.6340796252,"h":119674.0647718529,"l":114664.501259503,"c":116103.2799581229,"v":1036204.2404394692,"t":1731024000}
+{"o":116103.2799581229,"h":116931.9198395327,"l":115402.6664290681,"c":115782.4921789327,"v":933800.1183735981,"t":1731027600}
+{"o":115782.4921789327,"h":115911.1443631636,"l":114246.8722062526,"c":114429.7794884944,"v":1029510.5453888039,"t":1731031200}
+{"o":114429.7794884944,"h":115950.5267147812,"l":102601.4365899339,"c":104374.6283688774,"v":694836.4160065018,"t":1731034800}
+{"o":104374.6283688774,"h":104792.4982276167,"l":104025.2256816031,"c":104237.8451969965,"v":557518.5495627857,"t":1731038400}
+{"o":104237.8451969965,"h":105402.9612079511,"l":104121.0068800961,"c":104881.3010797398,"v":612616.8879421009,"t":1731042000}
+{"o":104881.3010797398,"h":105194.172913203,"l":104260.5110619337,"c":104700.8342984605,"v":571490.9062555763,"t":1731045600}
+{"o":104700.8342984605,"h":105781.4323206352,"l":99324.858118574,"c":101099.3470178215,"v":655597.1993821325,"t":1731049200}
+{"o":101099.3470178215,"h":101102.4466863727,"l":99899.4972952856,"c":100441.5612111684,"v":602632.5291809924,"t":1731052800}
+{"o":100441.5612111684,"h":102368.7330805844,"l":100283.6730645999,"c":101980.7557948647,"v":652474.2680303359,"t":1731056400}
+{"o":101980.7557948647,"h":102915.1231478067,"l":101352.6169490562,"c":102626.5425856093,"v":736160.8314941707,"t":1731060000}
+{"o":102626.5425856093,"h":103395.7590766773,"l":102333.4943593943,"c":102333.4943593943,"v":722381.238560656,"t":1731063600}
+{"o":102333.4943593943,"h":105611.3949852272,"l":101985.6307659506,"c":104672.7340021883,"v":768937.4350615711,"t":1731067200}
+{"o":104672.7340021883,"h":105932.6951556026,"l":104449.4107856912,"c":105645.8813209389,"v":731289.0033501745,"t":1731070800}
+{"o":105645.8813209389,"h":105923.8432523646,"l":102848.0761434364,"c":103019.6235900138,"v":977142.785897927,"t":1731074400}
+{"o":103019.6235900138,"h":106945.7076048012,"l":102365.8952473624,"c":106283.0160487368,"v":905903.4315632657,"t":1731078000}
+{"o":106283.0160487368,"h":106543.097773809,"l":104116.4956530483,"c":104203.8082199596,"v":854870.6619070395,"t":1731081600}
+{"o":104203.8082199596,"h":105506.977169885,"l":103744.8213895617,"c":105285.9683703838,"v":830909.6467899905,"t":1731085200}
+{"o":105285.9683703838,"h":106811.5832416661,"l":104894.4402569375,"c":105630.3939278159,"v":812470.1524401746,"t":1731088800}
+{"o":105630.3939278159,"h":106578.7432000083,"l":105488.2234926954,"c":105522.3443835005,"v":803656.0861349109,"t":1731092400}
+{"o":105522.3443835005,"h":105872.6726954634,"l":104487.7011297134,"c":104942.3806211812,"v":806850.7701771496,"t":1731096000}
+{"o":104942.3806211812,"h":105193.0334425279,"l":104199.5815273719,"c":105046.9650344511,"v":643522.0821264188,"t":1731099600}
+{"o":105046.9650344511,"h":105508.6876969913,"l":104767.5381602147,"c":105126.3985638633,"v":639471.4843304341,"t":1731103200}
+{"o":105126.3985638633,"h":105684.8708284831,"l":104741.6398166034,"c":105568.7492007927,"v":536599.7863075652,"t":1731106800}
+{"o":105568.7492007927,"h":105757.4214766755,"l":104985.6952954572,"c":105521.3296631359,"v":622645.9139428799,"t":1731110400}
+{"o":105521.3296631359,"h":105732.8394911949,"l":105013.2456368855,"c":105426.5659653632,"v":626693.831421372,"t":1731114000}
+{"o":105426.5659653632,"h":105620.7218953057,"l":104231.4294803383,"c":105428.1523236707,"v":617624.5046338078,"t":1731117600}
+{"o":105428.1523236707,"h":105827.7586873751,"l":104740.5264995942,"c":105224.3594261218,"v":577662.5183208743,"t":1731121200}
+{"o":105224.3594261218,"h":105749.1604823173,"l":105224.3594261218,"c":105508.5871262246,"v":518196.85714987,"t":1731124800}
+{"o":105508.5871262246,"h":106641.7058996953,"l":105403.8433116546,"c":106166.1892283712,"v":581355.4628114263,"t":1731128400}
+{"o":106166.1892283712,"h":107023.7734543505,"l":105918.6915715029,"c":106160.4322409521,"v":611150.3246620022,"t":1731132000}
+{"o":106160.4322409521,"h":106193.7790255491,"l":105479.4425710995,"c":105770.1601709768,"v":566669.1834935757,"t":1731135600}
+{"o":105770.1601709768,"h":107039.7539966874,"l":105635.5404782922,"c":106472.698847871,"v":624697.0876397722,"t":1731139200}
+{"o":106472.698847871,"h":107061.3692328728,"l":106472.698847871,"c":106588.0336936309,"v":691907.5301275851,"t":1731142800}
+{"o":106588.0336936309,"h":107504.1362810999,"l":106428.5705411376,"c":107233.643192852,"v":542183.8519228265,"t":1731146400}
+{"o":107233.643192852,"h":107336.9607816324,"l":106433.1306951184,"c":106887.9212033582,"v":556651.1720402177,"t":1731150000}
+{"o":106887.9212033582,"h":107039.0379384716,"l":105670.0584569955,"c":105690.7109116976,"v":575876.8011255783,"t":1731153600}
+{"o":105690.7109116976,"h":106202.8574653167,"l":105362.3110754701,"c":105507.0686467866,"v":539967.5902600234,"t":1731157200}
+{"o":105507.0686467866,"h":105507.0686467866,"l":104316.8132570895,"c":104698.8798527309,"v":643883.2014876724,"t":1731160800}
+{"o":104698.8798527309,"h":104991.0108574762,"l":104265.7370348169,"c":104851.8696439709,"v":538260.2504346763,"t":1731164400}
+{"o":104851.8696439709,"h":104977.4682472044,"l":103820.5762415554,"c":103961.6115755055,"v":602536.466995715,"t":1731168000}
+{"o":103961.6115755055,"h":104664.7654087336,"l":103014.0199172121,"c":104649.6193496537,"v":643483.7252148908,"t":1731171600}
+{"o":104649.6193496537,"h":105133.4384748571,"l":104505.4868884132,"c":105058.0435630857,"v":512677.8985085678,"t":1731175200}
+{"o":105058.0435630857,"h":105481.1365392394,"l":104174.3522060439,"c":104504.8816110765,"v":570207.1824219886,"t":1731178800}
+{"o":104504.8816110765,"h":105376.2117227239,"l":104294.8413580617,"c":104894.1463644332,"v":531040.6339121605,"t":1731182400}
+{"o":104894.1463644332,"h":105400.6546578289,"l":104612.7691037002,"c":104788.1323147003,"v":510265.8781451471,"t":1731186000}
+{"o":104788.1323147003,"h":105743.0684588233,"l":104690.2805110809,"c":105696.7119119775,"v":536437.4096359166,"t":1731189600}
+{"o":105696.7119119775,"h":106714.7985850719,"l":105563.4641338729,"c":105651.2358212813,"v":640918.6281335872,"t":1731193200}
+{"o":105651.2358212813,"h":106638.295029755,"l":105016.7137604499,"c":105963.2942036621,"v":739063.2721380139,"t":1731196800}
+{"o":105963.2942036621,"h":106040.4237363006,"l":105072.4896286118,"c":105751.1627953605,"v":743116.1269793893,"t":1731200400}
+{"o":105751.1627953605,"h":108298.0299025922,"l":103528.2240580725,"c":104777.6540867494,"v":764273.2220569436,"t":1731204000}
+{"o":104777.6540867494,"h":105215.250477681,"l":104280.9243991369,"c":104282.7810565855,"v":647237.9216761016,"t":1731207600}
+{"o":104282.7810565855,"h":106248.6801482836,"l":104029.7876849545,"c":106090.0427090264,"v":729624.6331492433,"t":1731211200}
+{"o":106090.0427090264,"h":108191.250070269,"l":105290.8629440934,"c":106925.4444897026,"v":857489.1473010803,"t":1731214800}
+{"o":106925.4444897026,"h":107157.4492012556,"l":103510.0856445039,"c":104065.5239650422,"v":633201.4845065093,"t":1731218400}
+{"o":104065.5239650422,"h":104585.4735651941,"l":103676.0142664558,"c":103676.0635028554,"v":528460.8752677232,"t":1731222000}
+{"o":103676.0635028554,"h":104017.1166012376,"l":103198.994420474,"c":103861.431021577,"v":598313.454679188,"t":1731225600}
+{"o":103861.431021577,"h":104370.4869660001,"l":103587.9631030702,"c":103958.2184881177,"v":675280.3929621349,"t":1731229200}
+{"o":103958.2184881177,"h":104309.9922049471,"l":103517.3772761474,"c":104007.4472359581,"v":634308.871924302,"t":1731232800}
+{"o":104007.4472359581,"h":104941.8226774593,"l":103650.8455994099,"c":104595.0382527694,"v":653339.2303662379,"t":1731236400}
+{"o":104595.0382527694,"h":105090.9490550361,"l":103055.7709494483,"c":103996.7307494299,"v":843301.2936470502,"t":1731240000}
+{"o":103996.7307494299,"h":104699.2901738107,"l":99643.5491457004,"c":102792.7136596838,"v":801963.4636600701,"t":1731243600}
+{"o":102792.7136596838,"h":106253.9942643239,"l":101624.7184196556,"c":102654.204756916,"v":1057278.0116804682,"t":1731247200}
+{"o":102654.204756916,"h":105475.1702209772,"l":102052.2837789286,"c":104857.5571165068,"v":1034859.2389692282,"t":1731250800}
+{"o":104857.5571165068,"h":105311.5206446283,"l":103693.3245934636,"c":104651.2739798545,"v":1277157.2815890063,"t":1731254400}
+{"o":104651.2739798545,"h":106804.4849830105,"l":104351.8374137248,"c":105526.4933576903,"v":904011.235384571,"t":1731258000}
+{"o":105526.4933576903,"h":106538.160098055,"l":105104.0619369413,"c":105187.5993479606,"v":1123384.3456041012,"t":1731261600}
+{"o":105187.5993479606,"h":105647.1662981365,"l":102306.7487376937,"c":103359.8011456736,"v":1126709.644878672,"t":1731265200}
+{"o":103359.8011456736,"h":105991.069863081,"l":100282.5888698262,"c":102399.9753789947,"v":1093668.1557562407,"t":1731268800}
+{"o":102399.9753789947,"h":105509.4337628649,"l":101070.8740299015,"c":105103.600996522,"v":1216730.6015504962,"t":1731272400}
+{"o":105103.600996522,"h":108418.8232006298,"l":102499.5329251631,"c":104358.5546325956,"v":1089272.3281009665,"t":1731276000}
+{"o":104358.5546325956,"h":104682.7962131932,"l":103322.756489665,"c":104117.4435490528,"v":934277.6125588309,"t":1731279600}
+{"o":104117.4435490528,"h":104669.5421134503,"l":103859.361382688,"c":104468.1225955167,"v":882602.2378576685,"t":1731283200}
+{"o":104468.1225955167,"h":105325.9141405267,"l":103875.1190313238,"c":104325.1420787133,"v":850330.1596987949,"t":1731286800}
+{"o":104325.1420787133,"h":104953.1994840751,"l":103761.9995166838,"c":104756.0797811575,"v":1093294.0956090812,"t":1731290400}
+{"o":104756.0797811575,"h":104756.0797811575,"l":103122.0336344027,"c":104032.2869614192,"v":1054929.7713831242,"t":1731294000}
+{"o":104032.2869614192,"h":104165.7267999872,"l":102252.5353473276,"c":102923.6895310692,"v":1044955.0153369929,"t":1731297600}
+{"o":102923.6895310692,"h":105132.3379191065,"l":101066.6521500527,"c":104147.1552559745,"v":2329911.0222735521,"t":1731301200}
+{"o":104147.1552559745,"h":105353.6157752081,"l":102779.3230151622,"c":104599.8378650603,"v":2180992.7427427862,"t":1731304800}
+{"o":104599.8378650603,"h":105696.3507947774,"l":104122.3587216335,"c":105110.0896815377,"v":1263217.087655104,"t":1731308400}
+{"o":105110.0896815377,"h":106040.1577407504,"l":103508.2923626121,"c":105504.4408163971,"v":979252.3536066562,"t":1731312000}
+{"o":105504.4408163971,"h":107165.0571281626,"l":103742.9116876092,"c":106643.6977752781,"v":1014547.6342072668,"t":1731315600}
+{"o":106643.6977752781,"h":109813.9868509185,"l":105698.1366856877,"c":108976.2002982921,"v":1181416.1938445147,"t":1731319200}
+{"o":108976.2002982921,"h":110045.9816434169,"l":107596.9514929357,"c":109913.1320796205,"v":924436.5057009843,"t":1731322800}
+{"o":109913.1320796205,"h":111307.81516028,"l":108417.1598553526,"c":109124.7470618601,"v":937286.5326285313,"t":1731326400}
+{"o":109124.7470618601,"h":109766.6416676479,"l":107457.5953847,"c":109652.0872677093,"v":837411.9262366096,"t":1731330000}
+{"o":109652.0872677093,"h":111531.4722866926,"l":108361.9325848131,"c":110583.3569823906,"v":941767.0842772977,"t":1731333600}
+{"o":110583.3569823906,"h":111516.5649023266,"l":109488.1093458813,"c":110693.3632291492,"v":1034697.9139934422,"t":1731337200}
+{"o":110693.3632291492,"h":112216.2456013941,"l":109288.1786258371,"c":110226.7040322833,"v":1032324.5818093264,"t":1731340800}
+{"o":110226.7040322833,"h":111473.8829498431,"l":108795.806681089,"c":110804.4368941566,"v":1002238.9677899512,"t":1731344400}
+{"o":110804.4368941566,"h":111077.322624861,"l":108957.1534743529,"c":110872.8868946496,"v":864528.8877061818,"t":1731348000}
+{"o":110872.8868946496,"h":111745.3294891528,"l":108551.8708945605,"c":110179.3369367597,"v":1165419.1790789508,"t":1731351600}
+{"o":110179.3369367597,"h":112768.000988815,"l":109180.5569118672,"c":110669.7211771353,"v":1031135.2288142645,"t":1731355200}
+{"o":110669.7211771353,"h":111801.1569096421,"l":109017.4125467145,"c":110643.6180113584,"v":1008214.4187520349,"t":1731358800}
+{"o":110643.6180113584,"h":111612.7531757892,"l":108919.0960572082,"c":111295.5514094208,"v":1008883.2524162583,"t":1731362400}
+{"o":111295.5514094208,"h":114083.3289850872,"l":102077.7359979375,"c":103511.3608068562,"v":1077668.5001862687,"t":1731366000}
+{"o":103511.3608068562,"h":103723.233758606,"l":100351.3631181325,"c":102672.8503377004,"v":1223055.0168270043,"t":1731369600}
+{"o":102672.8503377004,"h":103202.1837097974,"l":101734.2268917709,"c":102053.4870197947,"v":983203.6868277697,"t":1731373200}
+{"o":102053.4870197947,"h":102468.8909926231,"l":99571.2616970013,"c":101422.009525767,"v":996154.1554203673,"t":1731376800}
+{"o":101422.009525767,"h":102973.2271006506,"l":100863.6893625204,"c":102839.2647703177,"v":941936.1453027363,"t":1731380400}
+{"o":102839.2647703177,"h":103309.3140198521,"l":101120.4241747631,"c":101805.8143602012,"v":1062469.7869155204,"t":1731384000}
+{"o":101805.8143602012,"h":102580.3375910056,"l":100463.6735540763,"c":101490.895009273,"v":1115876.7760716514,"t":1731387600}
+{"o":101490.895009273,"h":102990.2048350266,"l":101295.3208651657,"c":102517.7023799824,"v":1187848.9573176946,"t":1731391200}
+{"o":102517.7023799824,"h":103415.0729032284,"l":101867.0927252175,"c":103415.0729032284,"v":1175941.7729041108,"t":1731394800}
+{"o":103415.0729032284,"h":105068.0969523972,"l":102815.5173469102,"c":105051.7775787958,"v":1134180.321467788,"t":1731398400}
+{"o":105051.7775787958,"h":105252.397911149,"l":100772.7793009173,"c":100772.7793009173,"v":1534854.7236200122,"t":1731402000}
+{"o":100772.7793009173,"h":103619.0741496832,"l":97493.4851792045,"c":101552.5726967315,"v":2230250.2281758916,"t":1731405600}
+{"o":101552.5726967315,"h":102808.3674670729,"l":100152.0705044899,"c":100627.2064414894,"v":1324384.3486910691,"t":1731409200}
+{"o":100627.2064414894,"h":102030.9899417616,"l":98419.0332332442,"c":99681.9689764624,"v":1349238.0129547324,"t":1731412800}
+{"o":99681.9689764624,"h":100374.4431536851,"l":96720.7204271932,"c":100078.0110184466,"v":1674502.4411090175,"t":1731416400}
+{"o":100078.0110184466,"h":101955.9786972895,"l":97940.3417458874,"c":101828.3251943699,"v":1884294.0254717893,"t":1731420000}
+{"o":101828.3251943699,"h":102148.0855326807,"l":100063.6530301414,"c":100671.6338753217,"v":1394822.9916425087,"t":1731423600}
+{"o":100671.6338753217,"h":101676.7762936419,"l":98854.9062008623,"c":101220.1154905025,"v":1511851.9036539597,"t":1731427200}
+{"o":101220.1154905025,"h":101901.1160452061,"l":99876.1051294539,"c":100294.7413482058,"v":1155088.7812683075,"t":1731430800}
+{"o":100294.7413482058,"h":102576.6994084927,"l":96138.8442111194,"c":98140.9877448259,"v":1057967.8076255152,"t":1731434400}
+{"o":98140.9877448259,"h":99243.2462875981,"l":97245.3858032912,"c":98168.9525315347,"v":1110672.6427872963,"t":1731438000}
+{"o":98168.9525315347,"h":98710.5045736617,"l":97178.5004945952,"c":97967.5493559293,"v":1130142.6020236209,"t":1731441600}
+{"o":97967.5493559293,"h":98385.6681834565,"l":96374.4097292545,"c":97991.5648199654,"v":1150739.4564565686,"t":1731445200}
+{"o":97991.5648199654,"h":99482.6193909468,"l":96777.0205152805,"c":99010.5619614276,"v":1109829.7669502667,"t":1731448800}
+{"o":99010.5619614276,"h":99641.202897574,"l":97351.7022293769,"c":98079.6566423351,"v":1208007.8065036202,"t":1731452400}
+{"o":98079.6566423351,"h":98800.4793256952,"l":97459.9237676556,"c":97567.1704346817,"v":1357878.034750812,"t":1731456000}
+{"o":97567.1704346817,"h":98204.2026044614,"l":95632.8003579847,"c":97518.942655118,"v":1334180.6745776078,"t":1731459600}
+{"o":97518.942655118,"h":98378.5357603258,"l":94095.9657902373,"c":96795.7564942003,"v":1518818.8507256701,"t":1731463200}
+{"o":96795.7564942003,"h":97150.0046154423,"l":94844.1490048427,"c":94854.0669655706,"v":1811918.3046693164,"t":1731466800}
+{"o":94854.0669655706,"h":96098.2689115599,"l":91787.4538480805,"c":95645.1642289997,"v":1732764.6083559238,"t":1731470400}
+{"o":95645.1642289997,"h":96567.8175058106,"l":94986.238238327,"c":95303.7209416127,"v":1352117.3117227014,"t":1731474000}
+{"o":95303.7209416127,"h":96181.9177189901,"l":93981.5698481247,"c":94193.3523374768,"v":1087027.7329527121,"t":1731477600}
+{"o":94193.3523374768,"h":95850.7666943834,"l":93893.3157529694,"c":95594.3818071468,"v":1039285.1733005129,"t":1731481200}
+{"o":95594.3818071468,"h":96554.2242536519,"l":94995.9159431275,"c":95879.9263228474,"v":1066744.5707950792,"t":1731484800}
+{"o":95879.9263228474,"h":97401.6611640363,"l":95582.8898677559,"c":96141.1091686822,"v":1566237.3220249061,"t":1731488400}
+{"o":96141.1091686822,"h":97104.2606903684,"l":95193.1646199299,"c":96531.0742805098,"v":1478146.1652041839,"t":1731492000}
+{"o":96531.0742805098,"h":97587.6688596032,"l":95929.7983236296,"c":96814.1940806628,"v":1246824.0337124036,"t":1731495600}
+{"o":96814.1940806628,"h":97155.3882480438,"l":95998.2892380143,"c":96701.381440046,"v":1465766.3349470678,"t":1731499200}
+{"o":96701.381440046,"h":100419.8442272485,"l":94120.3286238358,"c":97110.3547718946,"v":2226094.9680156633,"t":1731502800}
+{"o":97110.3547718946,"h":99191.1953800553,"l":95447.296203873,"c":98851.2327197777,"v":2125800.2760515488,"t":1731506400}
+{"o":98851.2327197777,"h":99032.9347374908,"l":96087.3575477987,"c":98438.994842673,"v":2228931.1948583634,"t":1731510000}
+{"o":98438.994842673,"h":99357.0503499067,"l":96696.4741199432,"c":98744.3114570184,"v":2354387.1222522538,"t":1731513600}
+{"o":98744.3114570184,"h":101232.9861008201,"l":97041.8322260151,"c":99281.4550645762,"v":1936945.0447005681,"t":1731517200}
+{"o":99281.4550645762,"h":99689.6186324441,"l":98264.7231266277,"c":99515.5401192796,"v":2004354.1713227036,"t":1731520800}
+{"o":99515.5401192796,"h":99810.1050395181,"l":95323.0562206959,"c":95612.3478079559,"v":3018473.3853807962,"t":1731524400}
+{"o":95612.3478079559,"h":97152.0079329132,"l":94388.6597615967,"c":96004.4536368198,"v":1885958.0147287485,"t":1731528000}
+{"o":96004.4536368198,"h":96089.8104879539,"l":93354.6765112238,"c":95193.3652773485,"v":1688721.9732054996,"t":1731531600}
+{"o":95193.3652773485,"h":97180.151372207,"l":94963.3886960785,"c":96554.8228396727,"v":1306306.7261998823,"t":1731535200}
+{"o":96554.8228396727,"h":99527.795424366,"l":96084.6739488796,"c":99358.3879440427,"v":1294831.2236450145,"t":1731538800}
+{"o":99358.3879440427,"h":100561.4588599508,"l":97592.9909734175,"c":99400.1139084639,"v":1835906.1678407174,"t":1731542400}
+{"o":99400.1139084639,"h":100723.1231720781,"l":98902.2045242913,"c":100723.1231720781,"v":1831168.9752402091,"t":1731546000}
+{"o":100723.1231720781,"h":100795.7933851927,"l":99378.6482963055,"c":100129.5242539566,"v":1696201.568789321,"t":1731549600}
+{"o":100129.5242539566,"h":102241.1734168011,"l":98022.0608144802,"c":101065.6841906104,"v":1896946.0682834212,"t":1731553200}
+{"o":101065.6841906104,"h":101461.2131212866,"l":99885.3865086414,"c":101301.7486323069,"v":1434509.7571506938,"t":1731556800}
+{"o":101301.7486323069,"h":101301.7486323069,"l":99957.7492256197,"c":100656.0542505317,"v":1596155.806449943,"t":1731560400}
+{"o":100656.0542505317,"h":101642.5090829535,"l":99320.5938070957,"c":99320.5938070957,"v":1520388.2364142691,"t":1731564000}
+{"o":99320.5938070957,"h":100738.0451471013,"l":98958.0392460336,"c":100374.8259306318,"v":1630634.188540672,"t":1731567600}
+{"o":100374.8259306318,"h":101616.5703780514,"l":100112.0810666914,"c":100908.989830884,"v":1479377.3015194875,"t":1731571200}
+{"o":100908.989830884,"h":102466.3175320619,"l":100777.0072601242,"c":101883.5514746805,"v":1560519.1353504087,"t":1731574800}
+{"o":101883.5514746805,"h":102057.1968163961,"l":99604.7020872218,"c":99783.4462354603,"v":1468864.6959199188,"t":1731578400}
+{"o":99783.4462354603,"h":102397.5254683238,"l":97990.8906587919,"c":101544.3911205278,"v":1661345.6827888342,"t":1731582000}
+{"o":101544.3911205278,"h":102220.872583782,"l":101079.9844196107,"c":101685.919236496,"v":1318610.5888185105,"t":1731585600}
+{"o":101685.919236496,"h":102380.0149635516,"l":100372.584225971,"c":100693.637310084,"v":1578115.2163876847,"t":1731589200}
+{"o":100693.637310084,"h":104381.8564164167,"l":97248.2847460658,"c":97524.0909856097,"v":1978923.8470596878,"t":1731592800}
+{"o":97524.0909856097,"h":99062.7133098746,"l":96928.4096035899,"c":97751.9287554645,"v":1910256.8667522015,"t":1731596400}
+{"o":97751.9287554645,"h":100734.7270881965,"l":92580.6986394413,"c":95774.962542628,"v":1744797.2802296297,"t":1731600000}
+{"o":95774.962542628,"h":95775.9170079618,"l":93593.7293253828,"c":93959.2241557176,"v":1534902.9982705172,"t":1731603600}
+{"o":93959.2241557176,"h":95985.0653348908,"l":93390.9064386236,"c":94916.9527433974,"v":1477873.4990208675,"t":1731607200}
+{"o":94916.9527433974,"h":99048.2183715961,"l":94883.8899670804,"c":98618.5632854288,"v":1481362.5113236993,"t":1731610800}
+{"o":98618.5632854288,"h":98618.5632854288,"l":97093.8462995691,"c":97726.5056053243,"v":1561218.7479317696,"t":1731614400}
+{"o":97726.5056053243,"h":98427.4907492069,"l":96967.3879591465,"c":98064.7439237803,"v":1558308.330308873,"t":1731618000}
+{"o":98064.7439237803,"h":100344.4434098164,"l":96068.1439135875,"c":99052.1247040978,"v":1598556.228483245,"t":1731621600}
+{"o":99052.1247040978,"h":99344.3120172508,"l":96563.0719202247,"c":97886.6444882752,"v":1891789.4368397042,"t":1731625200}
+{"o":97886.6444882752,"h":99470.457511327,"l":95920.2932278602,"c":96206.2047003746,"v":1563889.5556217504,"t":1731628800}
+{"o":96206.2047003746,"h":99051.7216621349,"l":95508.7464232772,"c":98511.33957391,"v":1466800.5873942843,"t":1731632400}
+{"o":98511.33957391,"h":98852.1213372154,"l":97601.7482458662,"c":98642.1534760419,"v":1226429.8464110594,"t":1731636000}
+{"o":98642.1534760419,"h":98903.8690955942,"l":98031.0484591137,"c":98109.262173005,"v":1231741.8293328159,"t":1731639600}
+{"o":98109.262173005,"h":98145.5309498494,"l":95961.4184645058,"c":96563.5208985395,"v":1318550.1348410253,"t":1731643200}
+{"o":96563.5208985395,"h":97949.30376063,"l":96190.6005733061,"c":97895.8290889907,"v":1176894.8664787926,"t":1731646800}
+{"o":97895.8290889907,"h":98750.8685177294,"l":97894.195240172,"c":98483.8842668954,"v":1028124.5255534248,"t":1731650400}
+{"o":98483.8842668954,"h":99433.7053027771,"l":98175.4046432102,"c":98732.0688598484,"v":1092390.1250938592,"t":1731654000}
+{"o":98732.0688598484,"h":99744.6783712027,"l":98095.8233894922,"c":99744.6783712027,"v":1251610.3167793108,"t":1731657600}
+{"o":99744.6783712027,"h":101025.8201648334,"l":99576.9943645283,"c":100805.0351034676,"v":1360046.8596777127,"t":1731661200}
+{"o":100805.0351034676,"h":101643.4333074352,"l":100510.4554559535,"c":101343.4208948833,"v":1163830.2545666487,"t":1731664800}
+{"o":101343.4208948833,"h":101536.3786075933,"l":100808.1706970847,"c":101431.9797281968,"v":1274968.6535727333,"t":1731668400}
+{"o":101431.9797281968,"h":102176.3219945469,"l":98712.2314085863,"c":99280.215430792,"v":1526370.6334988251,"t":1731672000}
+{"o":99280.215430792,"h":99716.7259899022,"l":98117.5689238321,"c":98857.6461384339,"v":1753700.2503508085,"t":1731675600}
+{"o":98857.6461384339,"h":101123.148765725,"l":96760.6207715434,"c":99305.6239650166,"v":2141879.0855892347,"t":1731679200}
+{"o":99305.6239650166,"h":99456.2863448406,"l":97093.3759977231,"c":97906.3358453981,"v":2054566.7645274668,"t":1731682800}
+{"o":97906.3358453981,"h":99400.0551389755,"l":97856.3372333418,"c":98520.5872736274,"v":2203407.1496839272,"t":1731686400}
+{"o":98520.5872736274,"h":99967.2202240793,"l":98444.8179021278,"c":99160.6617954088,"v":1688066.8909570526,"t":1731690000}
+{"o":99160.6617954088,"h":99446.5806659994,"l":98299.5336365612,"c":99023.5370839715,"v":1584579.4121678164,"t":1731693600}
+{"o":99023.5370839715,"h":100452.4539479058,"l":98950.7608663943,"c":99892.2600868342,"v":1620882.7890195227,"t":1731697200}
+{"o":99892.2600868342,"h":101648.8322090313,"l":97764.785989653,"c":99529.6379210398,"v":1444670.4435436286,"t":1731700800}
+{"o":99529.6379210398,"h":101077.3741243163,"l":99271.5965600844,"c":100816.149662507,"v":1486425.2353712425,"t":1731704400}
+{"o":100816.149662507,"h":101150.6002273981,"l":100096.4306176124,"c":100350.7559233809,"v":1415374.0169595783,"t":1731708000}
+{"o":100350.7559233809,"h":110274.6582597478,"l":100337.7262595463,"c":108852.0923720148,"v":1467185.1411241316,"t":1731711600}
+{"o":108852.0923720148,"h":108880.4595820051,"l":107561.6585497367,"c":108204.5452051404,"v":1279869.690107685,"t":1731715200}
+{"o":108204.5452051404,"h":109125.9098567462,"l":108095.4206239408,"c":108879.9369284537,"v":1027561.0468083158,"t":1731718800}
+{"o":108879.9369284537,"h":109595.4629836635,"l":108694.7703691328,"c":109021.0475396849,"v":1124240.7808721366,"t":1731722400}
+{"o":109021.0475396849,"h":110437.1372334682,"l":108986.7686173335,"c":110297.7700864242,"v":1090406.9482426711,"t":1731726000}
+{"o":110297.7700864242,"h":110532.4416074037,"l":109522.3875744867,"c":109580.4569749292,"v":1040444.7266830876,"t":1731729600}
+{"o":109580.4569749292,"h":110579.2548359696,"l":109379.7920881902,"c":110145.1306723139,"v":885156.1070074671,"t":1731733200}
+{"o":110145.1306723139,"h":110145.1306723139,"l":108871.5563277916,"c":108991.8190472724,"v":1204065.494430196,"t":1731736800}
+{"o":108991.8190472724,"h":109713.9986451384,"l":108856.7164834972,"c":109085.0225608536,"v":1104764.8894370161,"t":1731740400}
+{"o":109085.0225608536,"h":109443.7948741266,"l":108643.3784062691,"c":109238.4357710324,"v":1142269.5495158117,"t":1731744000}
+{"o":109238.4357710324,"h":109526.1647485115,"l":108356.7083108735,"c":108356.7083108735,"v":1179049.6107811292,"t":1731747600}
+{"o":108356.7083108735,"h":109164.2236130403,"l":108282.3559705875,"c":108767.820407566,"v":1216734.9167181749,"t":1731751200}
+{"o":108767.820407566,"h":109067.2416623367,"l":107594.1088994355,"c":108740.4630699413,"v":1177055.5788995281,"t":1731754800}
+{"o":108740.4630699413,"h":112377.4318691576,"l":107435.3248578884,"c":109059.4641286896,"v":1648154.0158066044,"t":1731758400}
+{"o":109059.4641286896,"h":110032.4817924591,"l":108324.9118844241,"c":108402.339423631,"v":1367365.6229081731,"t":1731762000}
+{"o":108402.339423631,"h":109042.2833974579,"l":107667.554112559,"c":107977.417118593,"v":1415117.379621356,"t":1731765600}
+{"o":107977.417118593,"h":108094.7362264888,"l":105597.500759496,"c":106199.9878799889,"v":1496498.5554460161,"t":1731769200}
+{"o":106199.9878799889,"h":106648.0152421414,"l":105399.7141605042,"c":105877.1959521499,"v":1357927.8536210663,"t":1731772800}
+{"o":105877.1959521499,"h":106784.9675644597,"l":105492.329633689,"c":106422.6098947667,"v":1323270.8108442284,"t":1731776400}
+{"o":106422.6098947667,"h":107127.7580466363,"l":106203.8585416482,"c":106917.0802838936,"v":1461071.0247236949,"t":1731780000}
+{"o":106917.0802838936,"h":107154.4408179073,"l":106586.5342457718,"c":106789.2385043347,"v":1225933.0114599096,"t":1731783600}
+{"o":106789.2385043347,"h":107122.199823278,"l":106056.5519682079,"c":106382.0471483726,"v":1272653.5585093817,"t":1731787200}
+{"o":106382.0471483726,"h":107539.9286814678,"l":106191.0954527907,"c":107102.8746260935,"v":1187604.7077016667,"t":1731790800}
+{"o":107102.8746260935,"h":107357.7481319309,"l":105795.6218083969,"c":105795.6218083969,"v":1152618.7266602172,"t":1731794400}
+{"o":105795.6218083969,"h":106788.8517764313,"l":105696.0792899005,"c":106532.910708005,"v":1168851.909350649,"t":1731798000}
+{"o":106532.910708005,"h":107920.2313768566,"l":106450.7365664296,"c":107466.4393293998,"v":1229209.8517869166,"t":1731801600}
+{"o":107466.4393293998,"h":108374.8217524179,"l":105809.9631795114,"c":106707.2577699021,"v":1578407.1054954461,"t":1731805200}
+{"o":106707.2577699021,"h":107319.9094701619,"l":104752.0498193102,"c":106753.6490974209,"v":2043419.9841375847,"t":1731808800}
+{"o":106753.6490974209,"h":109345.5167898757,"l":105220.8595114702,"c":108283.8396570044,"v":1579721.8311365843,"t":1731812400}
+{"o":108283.8396570044,"h":115311.0851908287,"l":107131.7791763128,"c":113616.8844327314,"v":2034823.3862728649,"t":1731816000}
+{"o":113616.8844327314,"h":115791.6447231146,"l":113100.9286703946,"c":114266.2697088087,"v":1553509.7896463561,"t":1731819600}
+{"o":114266.2697088087,"h":115890.0459267336,"l":113854.6800073965,"c":115706.5618998557,"v":1456751.546495016,"t":1731823200}
+{"o":115706.5618998557,"h":115829.6577268178,"l":114274.6464626551,"c":114591.8198395286,"v":1227201.4784584413,"t":1731826800}
+{"o":114591.8198395286,"h":116891.9013827928,"l":114477.4398117744,"c":114745.2146686869,"v":1429582.926504198,"t":1731830400}
+{"o":114745.2146686869,"h":115199.5688617165,"l":113777.0159104945,"c":114967.154907036,"v":1403387.7610661737,"t":1731834000}
+{"o":114967.154907036,"h":118983.9474164392,"l":114614.5286393226,"c":116534.9310575938,"v":1489597.3053079287,"t":1731837600}
+{"o":116534.9310575938,"h":117085.2609326465,"l":113635.5705335468,"c":113882.2733894743,"v":1530663.8455551127,"t":1731841200}
+{"o":76238.3765670402,"h":76322.6843430258,"l":75696.9679079609,"c":76238.3765670402,"v":201342.8923174231,"t":1724644800}
+{"o":76238.3765670402,"h":76276.1760375334,"l":75519.0751115729,"c":75569.7337821711,"v":178743.4458716336,"t":1724648400}
+{"o":75569.7337821711,"h":75685.0135914389,"l":75017.8836746583,"c":75329.746519383,"v":312730.6907859324,"t":1724652000}
+{"o":75329.746519383,"h":75564.2123768045,"l":73365.1477342367,"c":73719.783810642,"v":241081.3625809825,"t":1724655600}
+{"o":73719.783810642,"h":74463.9514027622,"l":73593.7694445984,"c":74032.5252860807,"v":201840.8700603341,"t":1724659200}
+{"o":74032.5252860807,"h":74445.8567324115,"l":73430.571400428,"c":74417.7061322524,"v":263608.3629433073,"t":1724662800}
+{"o":74417.7061322524,"h":75129.1988661478,"l":74295.2494020092,"c":74712.9364321271,"v":226676.0350666586,"t":1724666400}
+{"o":74712.9364321271,"h":75018.2101264687,"l":74210.7781450658,"c":74301.3317924269,"v":238084.6287677172,"t":1724670000}
+{"o":74301.3317924269,"h":74679.6614282496,"l":73519.1170292932,"c":73831.7605216894,"v":296608.2404038453,"t":1724673600}
+{"o":73831.7605216894,"h":74356.1670807879,"l":73626.0656368652,"c":74216.0273491029,"v":321771.4983759169,"t":1724677200}
+{"o":74216.0273491029,"h":76308.6700610042,"l":71935.1319705149,"c":74248.7888223589,"v":628144.549073454,"t":1724680800}
+{"o":74248.7888223589,"h":74720.2919493493,"l":73628.6747779935,"c":74412.4884981202,"v":362356.5298499556,"t":1724684400}
+{"o":74412.4884981202,"h":74772.0124069103,"l":74087.6189851279,"c":74472.488367027,"v":267327.0445592905,"t":1724688000}
+{"o":74472.488367027,"h":74563.4817064306,"l":73436.8608954608,"c":74311.3664326122,"v":469580.5236156543,"t":1724691600}
+{"o":74311.3664326122,"h":75218.8885548781,"l":73817.8724960069,"c":75003.9184446505,"v":453877.897631907,"t":1724695200}
+{"o":75003.9184446505,"h":75060.6368234945,"l":74380.9893552389,"c":74575.1146948677,"v":287824.1820618703,"t":1724698800}
+{"o":74575.1146948677,"h":75188.4650869455,"l":74287.4574314499,"c":74952.6233785977,"v":304577.9021505172,"t":1724702400}
+{"o":74952.6233785977,"h":74993.6156211776,"l":73825.8103082317,"c":74370.6334807289,"v":359703.3522935493,"t":1724706000}
+{"o":74370.6334807289,"h":74716.280202029,"l":72382.1417634659,"c":72604.3991026834,"v":265629.9245923416,"t":1724709600}
+{"o":72604.3991026834,"h":72990.8369553179,"l":72303.8565621837,"c":72458.5938452967,"v":239186.2856274956,"t":1724713200}
+{"o":72458.5938452967,"h":72986.7712908839,"l":72420.8520842063,"c":72672.7509235646,"v":296936.8178408362,"t":1724716800}
+{"o":72672.7509235646,"h":73303.7974414522,"l":72616.5507773242,"c":72976.686166996,"v":259450.2892614623,"t":1724720400}
+{"o":72976.686166996,"h":73336.0804864667,"l":72871.5518485038,"c":72971.0494984938,"v":222876.1793643499,"t":1724724000}
+{"o":72971.0494984938,"h":73167.9444305278,"l":72593.2489860518,"c":73119.4602740119,"v":184021.7421276582,"t":1724727600}
+{"o":73119.4602740119,"h":73293.9752393618,"l":72880.6643246583,"c":73139.8810388306,"v":196005.9831847799,"t":1724731200}
+{"o":73139.8810388306,"h":73639.3319139607,"l":73097.3954818347,"c":73485.934105679,"v":228783.3145348121,"t":1724734800}
+{"o":73485.934105679,"h":73492.6353688862,"l":72660.7551605332,"c":72903.4248309196,"v":217242.4633151303,"t":1724738400}
+{"o":72903.4248309196,"h":73035.5369994817,"l":72388.7789800505,"c":72720.6793218782,"v":203718.2876265134,"t":1724742000}
+{"o":72720.6793218782,"h":72879.0556681018,"l":72247.9325865177,"c":72370.5112018369,"v":229319.0148500064,"t":1724745600}
+{"o":72370.5112018369,"h":72718.8368911076,"l":72018.7246023607,"c":72165.75899567,"v":227705.9012430392,"t":1724749200}
+{"o":72165.75899567,"h":73407.2688772789,"l":70752.7607808456,"c":72069.7871402334,"v":348793.8773386792,"t":1724752800}
+{"o":72069.7871402334,"h":72677.6905120032,"l":71921.0971758082,"c":72354.8268583358,"v":199508.0586800718,"t":1724756400}
+{"o":72354.8268583358,"h":72455.4655771716,"l":71651.1060920583,"c":72367.7187809567,"v":267115.4771116725,"t":1724760000}
+{"o":72367.7187809567,"h":72931.9140578021,"l":71990.9097025383,"c":72328.0907871564,"v":365378.6692820969,"t":1724763600}
+{"o":72328.0907871564,"h":73091.1535325032,"l":71932.2210713454,"c":72124.173778985,"v":420388.8384040934,"t":1724767200}
+{"o":72124.173778985,"h":72639.1578167343,"l":71847.1347303718,"c":72106.4853942177,"v":332161.0922364415,"t":1724770800}
+{"o":72106.4853942177,"h":72862.0976299354,"l":71885.6837795275,"c":72059.3370389422,"v":328533.8146282505,"t":1724774400}
+{"o":72059.3370389422,"h":72700.220788026,"l":71983.3082487748,"c":72682.5098855882,"v":205163.4185313783,"t":1724778000}
+{"o":72682.5098855882,"h":72972.5628691935,"l":72387.7925765679,"c":72895.5600398392,"v":267756.4439307522,"t":1724781600}
+{"o":72895.5600398392,"h":72947.4009676323,"l":72414.0224626727,"c":72690.947174562,"v":216139.4573771671,"t":1724785200}
+{"o":72690.947174562,"h":72748.473066941,"l":72223.0125166133,"c":72259.0656973115,"v":188421.0671885833,"t":1724788800}
+{"o":72259.0656973115,"h":72451.4435486494,"l":69185.8503311551,"c":70118.4184529528,"v":664117.174399202,"t":1724792400}
+{"o":70118.4184529528,"h":70381.5920724045,"l":67584.1794627371,"c":69429.1267341788,"v":932371.2147016388,"t":1724796000}
+{"o":69429.1267341788,"h":69604.262650301,"l":68893.9762619362,"c":69115.8175371102,"v":310878.5023381708,"t":1724799600}
+{"o":69115.8175371102,"h":69165.0892162761,"l":68428.3568288969,"c":68706.3741520747,"v":295602.4812391739,"t":1724803200}
+{"o":68706.3741520747,"h":69288.0155995894,"l":68421.0294540437,"c":69160.4988518285,"v":261578.7066659431,"t":1724806800}
+{"o":69160.4988518285,"h":69197.3825666573,"l":68628.204629799,"c":69100.4803176379,"v":250883.4116256402,"t":1724810400}
+{"o":69100.4803176379,"h":69823.7990636218,"l":69004.0586287173,"c":69753.9028184285,"v":306897.3972948898,"t":1724814000}
+{"o":69753.9028184285,"h":69817.7279055465,"l":69308.5090625981,"c":69380.301731202,"v":199389.9117685769,"t":1724817600}
+{"o":69380.301731202,"h":70044.9337638193,"l":69280.5605206733,"c":69391.843528866,"v":251988.2978858013,"t":1724821200}
+{"o":69391.843528866,"h":69444.3422896639,"l":69202.5076296965,"c":69278.0611908488,"v":159661.0456879042,"t":1724824800}
+{"o":69278.0611908488,"h":69540.8447523938,"l":67675.2125482422,"c":67906.4090305944,"v":344911.4413704812,"t":1724828400}
+{"o":67906.4090305944,"h":68994.2230810906,"l":67254.963298689,"c":68331.4981770181,"v":323763.4862671291,"t":1724832000}
+{"o":68331.4981770181,"h":69736.6237649371,"l":68267.9728869142,"c":69689.8615458408,"v":279487.0337600039,"t":1724835600}
+{"o":69689.8615458408,"h":69742.0443158449,"l":69074.2832637465,"c":69140.3516944888,"v":285381.4247193256,"t":1724839200}
+{"o":69140.3516944888,"h":69580.024596818,"l":69034.1866698501,"c":69324.4977196833,"v":212937.6854868765,"t":1724842800}
+{"o":69324.4977196833,"h":69983.4902427452,"l":67853.1230522215,"c":68142.2486903273,"v":242828.0593508127,"t":1724846400}
+{"o":68142.2486903273,"h":68257.491951472,"l":67003.0163872635,"c":67029.1193516374,"v":317933.904146669,"t":1724850000}
+{"o":67029.1193516374,"h":67803.2954624754,"l":66452.0260208653,"c":66897.7772719179,"v":419665.2784581839,"t":1724853600}
+{"o":66897.7772719179,"h":68248.5912086663,"l":65906.8262810561,"c":67873.8819494946,"v":415733.1836576694,"t":1724857200}
+{"o":67873.8819494946,"h":67974.2503796657,"l":65994.9490753839,"c":67395.0922956556,"v":656636.9058393226,"t":1724860800}
+{"o":67395.0922956556,"h":67595.269970748,"l":66778.4283372618,"c":67007.004451893,"v":328601.2052796587,"t":1724864400}
+{"o":67007.004451893,"h":68201.452058934,"l":66928.1334703673,"c":68167.6273960584,"v":286459.6541805344,"t":1724868000}
+{"o":68167.6273960584,"h":68697.3406596529,"l":66407.3139260468,"c":66678.852980157,"v":389798.7326316854,"t":1724871600}
+{"o":66678.852980157,"h":67609.157750845,"l":66180.5200671943,"c":66608.1100439271,"v":478550.0731387372,"t":1724875200}
+{"o":66608.1100439271,"h":66952.0065622779,"l":66017.8897502281,"c":66124.2154991551,"v":302452.5828294641,"t":1724878800}
+{"o":66124.2154991551,"h":66323.739000803,"l":65427.0333614753,"c":66295.7337527658,"v":304958.2506565077,"t":1724882400}
+{"o":66295.7337527658,"h":66668.6469660642,"l":66104.7414204498,"c":66520.2933879295,"v":185244.9282334874,"t":1724886000}
+{"o":66520.2933879295,"h":67005.6488906606,"l":66417.45885486,"c":66688.7879270076,"v":241055.9668401738,"t":1724889600}
+{"o":66688.7879270076,"h":66929.8650699527,"l":66085.5316553934,"c":66293.9083793565,"v":241781.996538566,"t":1724893200}
+{"o":66293.9083793565,"h":66545.1327663552,"l":66058.5544180797,"c":66498.9155379049,"v":179442.9123991026,"t":1724896800}
+{"o":66498.9155379049,"h":66612.5985857358,"l":66101.3117805962,"c":66200.9827239721,"v":159876.9723760239,"t":1724900400}
+{"o":66200.9827239721,"h":66469.6294674187,"l":66155.8906170915,"c":66302.3721015365,"v":201904.3502704884,"t":1724904000}
+{"o":66302.3721015365,"h":66700.8573609682,"l":66174.9025468513,"c":66655.9768258108,"v":204528.7793301389,"t":1724907600}
+{"o":66655.9768258108,"h":67161.5396597968,"l":66569.6983224301,"c":66884.974591966,"v":240412.0295976212,"t":1724911200}
+{"o":66884.974591966,"h":67012.7317124436,"l":66770.1862954088,"c":66846.9687698069,"v":141627.5783849967,"t":1724914800}
+{"o":66846.9687698069,"h":67090.4782857238,"l":66725.3948046223,"c":67036.3449456242,"v":184976.3052243324,"t":1724918400}
+{"o":67036.3449456242,"h":67430.1401336784,"l":66951.7785474209,"c":67136.0967683696,"v":183634.6197412548,"t":1724922000}
+{"o":67136.0967683696,"h":67371.5417048211,"l":66973.191264398,"c":67080.4467473794,"v":163309.1261548036,"t":1724925600}
+{"o":67080.4467473794,"h":67870.0880844684,"l":67061.0992839904,"c":67304.6407020312,"v":261520.7737256405,"t":1724929200}
+{"o":67304.6407020312,"h":67499.9602802148,"l":67096.2539918507,"c":67250.6680742732,"v":248883.1128355162,"t":1724932800}
+{"o":67250.6680742732,"h":67382.6292110515,"l":66882.086417511,"c":67247.1427426733,"v":272092.760206398,"t":1724936400}
+{"o":67247.1427426733,"h":67438.0199973927,"l":66902.9442471346,"c":67176.3918494899,"v":328313.2665932123,"t":1724940000}
+{"o":67176.3918494899,"h":68114.1863982941,"l":67142.3405198197,"c":67515.0246046016,"v":367270.664500787,"t":1724943600}
+{"o":67515.0246046016,"h":67861.6859275925,"l":66436.2740235498,"c":66627.0953420904,"v":337258.0305645209,"t":1724947200}
+{"o":66627.0953420904,"h":66830.7115261349,"l":66360.6389822623,"c":66732.8576305918,"v":283220.4648643147,"t":1724950800}
+{"o":66732.8576305918,"h":66743.7845660697,"l":64289.1245739142,"c":64551.1211990194,"v":617764.2574366567,"t":1724954400}
+{"o":64551.1211990194,"h":66616.8497943947,"l":63671.9803537832,"c":66160.4460679694,"v":465108.4724845126,"t":1724958000}
+{"o":66160.4460679694,"h":66669.8336234491,"l":65667.7723896052,"c":66123.6954300774,"v":276333.0195084587,"t":1724961600}
+{"o":66123.6954300774,"h":66138.3789775446,"l":65659.5493586551,"c":65708.3415435821,"v":268105.2642229809,"t":1724965200}
+{"o":65708.3415435821,"h":66070.4943912445,"l":65113.012796245,"c":65922.1640487307,"v":280991.1905597745,"t":1724968800}
+{"o":65922.1640487307,"h":66186.2449530006,"l":65731.4602338999,"c":66025.8152361526,"v":193126.1043551592,"t":1724972400}
+{"o":66025.8152361526,"h":66545.170624098,"l":65832.8857943325,"c":66212.2731180913,"v":222614.237112982,"t":1724976000}
+{"o":66212.2731180913,"h":66375.9615523361,"l":65761.1443315649,"c":65984.7989104526,"v":183617.2585420298,"t":1724979600}
+{"o":65984.7989104526,"h":66104.8161758894,"l":65283.4012461543,"c":65645.67088215,"v":240869.7024170815,"t":1724983200}
+{"o":65645.67088215,"h":65708.8126722703,"l":65241.348658066,"c":65468.5863309106,"v":198061.1974444937,"t":1724986800}
+{"o":65468.5863309106,"h":66014.6620341566,"l":65468.5863309106,"c":65668.0774885453,"v":191087.7533898417,"t":1724990400}
+{"o":65668.0774885453,"h":65703.6432938173,"l":64754.0778988652,"c":65147.8824703475,"v":277367.9070622437,"t":1724994000}
+{"o":65147.8824703475,"h":65928.9566348737,"l":64858.1692035447,"c":65868.9489827228,"v":200172.2310933843,"t":1724997600}
+{"o":65868.9489827228,"h":65994.7814048013,"l":65588.5891300728,"c":65604.0456303047,"v":160345.3551327318,"t":1725001200}
+{"o":65604.0456303047,"h":66027.2679771194,"l":65595.3103930785,"c":65826.1609668974,"v":162279.8267425291,"t":1725004800}
+{"o":65826.1609668974,"h":66093.6895331794,"l":65751.0939011634,"c":65978.3907314267,"v":170206.6993906202,"t":1725008400}
+{"o":65978.3907314267,"h":66076.957080992,"l":65720.7320655687,"c":65822.5732967417,"v":148517.2774092304,"t":1725012000}
+{"o":65822.5732967417,"h":65933.0040348393,"l":65311.6009568415,"c":65440.8007095276,"v":172247.3014001337,"t":1725015600}
+{"o":65440.8007095276,"h":66405.7737635325,"l":63055.0543050478,"c":64060.45029301,"v":356528.733346588,"t":1725019200}
+{"o":64060.45029301,"h":64364.1804758886,"l":63185.6967986969,"c":64009.662377344,"v":313352.1022233748,"t":1725022800}
+{"o":64009.662377344,"h":64329.3677789872,"l":62090.9656402446,"c":62213.9555573788,"v":476421.5657161726,"t":1725026400}
+{"o":62213.9555573788,"h":62329.7950173512,"l":60573.9032775,"c":61131.5366537231,"v":701521.9853823803,"t":1725030000}
+{"o":61131.5366537231,"h":61766.500216787,"l":60619.0505413006,"c":61481.1661210325,"v":506126.8996001479,"t":1725033600}
+{"o":61481.1661210325,"h":61931.4421792991,"l":61204.3078647074,"c":61744.9501818348,"v":273680.7298396445,"t":1725037200}
+{"o":61744.9501818348,"h":63324.09493737,"l":61699.2677494842,"c":62929.4137421704,"v":401422.1593776923,"t":1725040800}
+{"o":62929.4137421704,"h":62929.4137421704,"l":62221.9060704536,"c":62433.7604620659,"v":288269.6811229417,"t":1725044400}
+{"o":62433.7604620659,"h":62722.6358156844,"l":62281.2938580126,"c":62628.8309916177,"v":218564.2994790306,"t":1725048000}
+{"o":62628.8309916177,"h":62918.5514634757,"l":62525.7531967098,"c":62659.0899826382,"v":188955.3901568601,"t":1725051600}
+{"o":62659.0899826382,"h":63358.8708797646,"l":62634.6246206161,"c":63210.6773607424,"v":280877.989382532,"t":1725055200}
+{"o":63210.6773607424,"h":63637.2083665824,"l":63177.3664172722,"c":63360.3231329113,"v":223074.3877753684,"t":1725058800}
+{"o":63360.3231329113,"h":63916.4673336076,"l":62049.4074604948,"c":62251.4277500348,"v":204963.6777250324,"t":1725062400}
+{"o":62251.4277500348,"h":62336.2783356506,"l":62054.0181833809,"c":62073.0694335302,"v":158118.4667990891,"t":1725066000}
+{"o":62073.0694335302,"h":62153.530892787,"l":61887.0966818455,"c":62151.8397253145,"v":165489.6698633517,"t":1725069600}
+{"o":62151.8397253145,"h":62476.9863420097,"l":62086.7899614684,"c":62232.5772944588,"v":129181.6749132634,"t":1725073200}
+{"o":62232.5772944588,"h":62450.7674987489,"l":62198.6233793999,"c":62405.1955025462,"v":98951.3871288486,"t":1725076800}
+{"o":62405.1955025462,"h":62405.1955025462,"l":61948.0802458414,"c":61971.4027029625,"v":128294.9643528563,"t":1725080400}
+{"o":61971.4027029625,"h":62265.9903004395,"l":61837.8998012502,"c":62091.2310442362,"v":109822.3134480957,"t":1725084000}
+{"o":62091.2310442362,"h":62185.8331490756,"l":61843.2893884484,"c":61946.368874905,"v":110189.0069922142,"t":1725087600}
+{"o":61946.368874905,"h":62045.4063497237,"l":61178.9822251469,"c":61196.4199899665,"v":143315.1150179802,"t":1725091200}
+{"o":61196.4199899665,"h":61551.9792934226,"l":60875.7802657206,"c":61483.2438536038,"v":133699.0297880617,"t":1725094800}
+{"o":61483.2438536038,"h":61885.7718689386,"l":61424.0865167339,"c":61719.1720419809,"v":121575.1286053257,"t":1725098400}
+{"o":61719.1720419809,"h":61827.2564325353,"l":61565.4094080724,"c":61666.8441449194,"v":102286.8397274385,"t":1725102000}
+{"o":61666.8441449194,"h":61791.5940269799,"l":61470.8418297031,"c":61616.1464901385,"v":112389.29514771,"t":1725105600}
+{"o":61616.1464901385,"h":61696.2917722315,"l":61115.9322024244,"c":61138.4851385863,"v":194378.2341298984,"t":1725109200}
+{"o":61138.4851385863,"h":61448.2904754197,"l":61024.6765284252,"c":61316.4332702017,"v":148160.6944362982,"t":1725112800}
+{"o":61316.4332702017,"h":61503.16411253,"l":61165.4698501713,"c":61468.780417402,"v":124960.3525302911,"t":1725116400}
+{"o":61468.780417402,"h":61521.9503639868,"l":61055.8319443739,"c":61257.2179906896,"v":136173.1117842361,"t":1725120000}
+{"o":61257.2179906896,"h":61352.5776554849,"l":60727.2194817882,"c":61091.1448646316,"v":184324.8415233045,"t":1725123600}
+{"o":61091.1448646316,"h":61444.5168675623,"l":60897.2407546189,"c":60945.1305686791,"v":141310.7761448869,"t":1725127200}
+{"o":60945.1305686791,"h":60987.063131833,"l":60578.6985759674,"c":60737.538760465,"v":124947.3546962879,"t":1725130800}
+{"o":60737.538760465,"h":61016.22620446,"l":60526.1634915089,"c":60923.188812018,"v":145544.7555329695,"t":1725134400}
+{"o":60923.188812018,"h":61349.6794785444,"l":60799.2245935277,"c":61177.2371316291,"v":138845.0904385542,"t":1725138000}
+{"o":61177.2371316291,"h":61309.066971952,"l":60905.3009199315,"c":60922.0053141773,"v":114574.3335907166,"t":1725141600}
+{"o":60922.0053141773,"h":61041.8484073263,"l":60695.107916064,"c":60906.1378127469,"v":102323.3010783323,"t":1725145200}
+{"o":60906.1378127469,"h":61029.8098369062,"l":60746.4803010024,"c":60916.5515312819,"v":136536.2534633812,"t":1725148800}
+{"o":60916.5515312819,"h":60982.8901850871,"l":59970.5896724654,"c":60125.6440009541,"v":219603.6189701036,"t":1725152400}
+{"o":60125.6440009541,"h":60289.4128897884,"l":59781.4490069226,"c":60286.1707396261,"v":246344.373999916,"t":1725156000}
+{"o":60286.1707396261,"h":60506.0569245971,"l":60166.3809818158,"c":60347.1212108022,"v":119618.3164628297,"t":1725159600}
+{"o":60347.1212108022,"h":60347.1212108022,"l":60006.4510454355,"c":60178.951920929,"v":111361.2515855949,"t":1725163200}
+{"o":60178.951920929,"h":60260.0073298187,"l":58973.6440871837,"c":59204.6503739525,"v":211295.6542968984,"t":1725166800}
+{"o":59204.6503739525,"h":60987.3284492317,"l":59171.6884244321,"c":60937.9182121165,"v":144869.0024147755,"t":1725170400}
+{"o":60937.9182121165,"h":61083.1829478435,"l":60654.4539462533,"c":60994.0779126491,"v":168141.8501566252,"t":1725174000}
+{"o":60994.0779126491,"h":61008.8386045256,"l":60241.2847404382,"c":60329.4806057276,"v":162912.309172562,"t":1725177600}
+{"o":60329.4806057276,"h":60728.0098497481,"l":60125.2052902622,"c":60271.9986310526,"v":193402.5858656077,"t":1725181200}
+{"o":60271.9986310526,"h":60343.0252481364,"l":59820.3290517784,"c":59923.2613940546,"v":182600.2974237347,"t":1725184800}
+{"o":59923.2613940546,"h":60639.0564169649,"l":59796.3779552787,"c":60601.6794842241,"v":175363.4163016657,"t":1725188400}
+{"o":60601.6794842241,"h":60717.3277356263,"l":60142.306018497,"c":60215.5829031661,"v":140097.812390915,"t":1725192000}
+{"o":60215.5829031661,"h":60492.2828441348,"l":59437.0715424625,"c":60449.6172670972,"v":218384.1903819178,"t":1725195600}
+{"o":60449.6172670972,"h":60949.2169462399,"l":59752.1914329765,"c":60587.336665601,"v":391449.8589740403,"t":1725199200}
+{"o":60587.336665601,"h":61949.8034052556,"l":60435.2959504435,"c":61703.9997213442,"v":373189.8066979314,"t":1725202800}
+{"o":61703.9997213442,"h":61907.6376419839,"l":60986.7869029471,"c":61113.9353551881,"v":233336.6076861095,"t":1725206400}
+{"o":61113.9353551881,"h":61359.4882520969,"l":59274.7258794932,"c":59603.4415751927,"v":204053.5981137351,"t":1725210000}
+{"o":59603.4415751927,"h":60775.0708880614,"l":59451.383822273,"c":60493.981727769,"v":288482.1693340751,"t":1725213600}
+{"o":60493.981727769,"h":61014.210538042,"l":60251.8842729564,"c":60718.5990063309,"v":263467.5323078248,"t":1725217200}
+{"o":60718.5990063309,"h":61110.7205750107,"l":60308.3885684745,"c":60535.7499770629,"v":356564.4816614072,"t":1725220800}
+{"o":60535.7499770629,"h":60568.3576744818,"l":59707.9268772024,"c":60040.4923227217,"v":186902.9904059448,"t":1725224400}
+{"o":60040.4923227217,"h":61335.4444753422,"l":57410.8558632207,"c":59115.7080637575,"v":423193.3165275977,"t":1725228000}
+{"o":59115.7080637575,"h":61023.6086375772,"l":58354.0656751736,"c":60092.3279763369,"v":386787.0555146352,"t":1725231600}
+{"o":60092.3279763369,"h":60956.6908225297,"l":59993.1478556191,"c":60610.5349264263,"v":284551.087086445,"t":1725235200}
+{"o":60610.5349264263,"h":61010.6083317713,"l":60386.8728007791,"c":60673.6879389187,"v":229222.9095858834,"t":1725238800}
+{"o":60673.6879389187,"h":61107.5023378763,"l":60073.2408385873,"c":60459.6440014656,"v":227467.4384804949,"t":1725242400}
+{"o":60459.6440014656,"h":61040.1229704294,"l":60427.5903044202,"c":60890.9627903122,"v":221636.1129759276,"t":1725246000}
+{"o":60890.9627903122,"h":61072.0829539696,"l":59533.2596655872,"c":59639.7780243782,"v":304002.550863226,"t":1725249600}
+{"o":59639.7780243782,"h":60780.5382151795,"l":58399.379155402,"c":59154.625303563,"v":270891.4875732295,"t":1725253200}
+{"o":59154.625303563,"h":59434.1497267299,"l":58785.0284812277,"c":59003.711303059,"v":175303.8105685173,"t":1725256800}
+{"o":59003.711303059,"h":59305.5562956487,"l":58120.7587946845,"c":58506.6521923701,"v":201888.140068463,"t":1725260400}
+{"o":58506.6521923701,"h":59867.0196186758,"l":58334.8016572869,"c":59540.4201415338,"v":303925.8544347477,"t":1725264000}
+{"o":59540.4201415338,"h":60420.4776167363,"l":59130.3808271945,"c":60361.2417494926,"v":284082.3857654363,"t":1725267600}
+{"o":60361.2417494926,"h":60929.2920817482,"l":60176.3055371368,"c":60510.91532015,"v":297929.3566224714,"t":1725271200}
+{"o":60510.91532015,"h":64308.524212204,"l":53425.2873632098,"c":60084.2194035677,"v":187722.9532773389,"t":1725274800}
+{"o":60084.2194035677,"h":60392.1160775073,"l":59879.8532364806,"c":60140.7377317766,"v":179143.2245114598,"t":1725278400}
+{"o":60140.7377317766,"h":60386.1301623843,"l":59600.6516062366,"c":59631.0432171648,"v":180743.7613174086,"t":1725282000}
+{"o":59631.0432171648,"h":60990.37878831,"l":59285.6562564224,"c":60801.909317357,"v":339335.4295929453,"t":1725285600}
+{"o":60801.909317357,"h":61051.2128331369,"l":60559.5640233036,"c":60649.5744943235,"v":245910.2120606502,"t":1725289200}
+{"o":60649.5744943235,"h":61042.5310749528,"l":60274.3193454051,"c":60361.4276852121,"v":227228.7826338094,"t":1725292800}
+{"o":60361.4276852121,"h":61154.384529538,"l":60361.4276852121,"c":61001.7364250873,"v":246984.099324296,"t":1725296400}
+{"o":61001.7364250873,"h":61251.0878967367,"l":60637.2917494433,"c":60983.1174050156,"v":202648.3480248898,"t":1725300000}
+{"o":60983.1174050156,"h":61099.3704840346,"l":60771.7485483529,"c":60869.1244695294,"v":151526.5296159398,"t":1725303600}
+{"o":60869.1244695294,"h":61762.416915313,"l":60749.8212371806,"c":61615.9248385885,"v":268512.4725618073,"t":1725307200}
+{"o":61615.9248385885,"h":61814.8951418472,"l":61246.4180354386,"c":61398.959751501,"v":274015.5960285415,"t":1725310800}
+{"o":61398.959751501,"h":61740.3478795791,"l":61309.4291857179,"c":61690.0271243049,"v":214448.120225904,"t":1725314400}
+{"o":61690.0271243049,"h":61952.0941187261,"l":61576.2088075719,"c":61729.7735045937,"v":175443.2451907448,"t":1725318000}
+{"o":61729.7735045937,"h":61863.4126533785,"l":61395.3999388993,"c":61796.3758030421,"v":197847.2446550337,"t":1725321600}
+{"o":61796.3758030421,"h":62005.6828017203,"l":61544.3064720618,"c":61983.6170163049,"v":212257.4622405466,"t":1725325200}
+{"o":61983.6170163049,"h":62875.0345880356,"l":60353.6683241383,"c":60889.4544179778,"v":349831.8499130214,"t":1725328800}
+{"o":60889.4544179778,"h":61088.1565849751,"l":60693.6376785615,"c":60759.6225353628,"v":225387.1912836342,"t":1725332400}
+{"o":60759.6225353628,"h":60926.7735613835,"l":60315.2092369919,"c":60505.0993979265,"v":292033.5288525484,"t":1725336000}
+{"o":60505.0993979265,"h":60742.0943930466,"l":60295.7292663275,"c":60529.4066105905,"v":183440.486629285,"t":1725339600}
+{"o":60529.4066105905,"h":60532.9176986905,"l":59872.9538304808,"c":59924.5550537014,"v":194109.9707138769,"t":1725343200}
+{"o":59924.5550537014,"h":61674.0463716726,"l":59924.5550537014,"c":61562.4228314281,"v":154301.4333664629,"t":1725346800}
+{"o":61562.4228314281,"h":61585.5473625964,"l":60740.7616088153,"c":60940.9972662682,"v":238681.3589739147,"t":1725350400}
+{"o":60940.9972662682,"h":61308.0549593307,"l":60917.628549358,"c":61097.3136637228,"v":180313.8220939339,"t":1725354000}
+{"o":61097.3136637228,"h":61480.2960782791,"l":61017.4278849808,"c":61248.2090124189,"v":161660.9301910314,"t":1725357600}
+{"o":61248.2090124189,"h":61530.0203608012,"l":61147.1561020294,"c":61448.5862298617,"v":164365.4058934411,"t":1725361200}
+{"o":61448.5862298617,"h":61994.4742513159,"l":61421.7575172282,"c":61500.8750948589,"v":228175.1270744653,"t":1725364800}
+{"o":61500.8750948589,"h":61641.610210342,"l":60010.5755457658,"c":60182.9285843793,"v":396734.5531670057,"t":1725368400}
+{"o":60182.9285843793,"h":60489.6411519116,"l":59492.7030144699,"c":59603.721811306,"v":387104.314523902,"t":1725372000}
+{"o":59603.721811306,"h":59828.6084138162,"l":58932.8423545939,"c":59348.864542033,"v":340067.6032614152,"t":1725375600}
+{"o":59348.864542033,"h":59740.5104959223,"l":59147.1940271566,"c":59456.7621128491,"v":272713.688047125,"t":1725379200}
+{"o":59456.7621128491,"h":60126.1490040205,"l":59411.8608343107,"c":59529.59056052,"v":294176.0765472366,"t":1725382800}
+{"o":59529.59056052,"h":60034.9501391232,"l":59361.5345925862,"c":59922.5461860347,"v":264999.8493369815,"t":1725386400}
+{"o":59922.5461860347,"h":60486.2298187353,"l":59825.3079263532,"c":59896.568285319,"v":296569.3231865728,"t":1725390000}
+{"o":59896.568285319,"h":60190.6692493679,"l":59511.9498192241,"c":59733.0255417846,"v":224466.2674593254,"t":1725393600}
+{"o":59733.0255417846,"h":59806.2785811032,"l":59159.6558365381,"c":59555.173669748,"v":235676.2067839607,"t":1725397200}
+{"o":59555.173669748,"h":59662.1524912157,"l":59218.2553917563,"c":59263.9976441933,"v":150230.8842043442,"t":1725400800}
+{"o":59263.9976441933,"h":59357.5769761979,"l":58182.9793687861,"c":58447.1041826267,"v":289048.6112963302,"t":1725404400}
+{"o":58447.1041826267,"h":59028.6067577743,"l":56837.1214080257,"c":58007.5920401441,"v":331939.2670049237,"t":1725408000}
+{"o":58007.5920401441,"h":58550.62113961,"l":56149.0190315195,"c":58197.5368139822,"v":772107.1621778494,"t":1725411600}
+{"o":58197.5368139822,"h":58524.8647217994,"l":57899.2213901406,"c":58324.6342412559,"v":236512.5783862387,"t":1725415200}
+{"o":58324.6342412559,"h":58712.0171292153,"l":58284.2866439056,"c":58573.533576932,"v":176256.3300342019,"t":1725418800}
+{"o":58573.533576932,"h":58750.9115732432,"l":58213.3864661167,"c":58694.8909709266,"v":160992.2527250842,"t":1725422400}
+{"o":58694.8909709266,"h":58694.8909709266,"l":58116.6058623598,"c":58217.5329270189,"v":178047.695886945,"t":1725426000}
+{"o":58217.5329270189,"h":59166.7278961652,"l":58217.5329270189,"c":58853.5706933632,"v":248020.6951957129,"t":1725429600}
+{"o":58853.5706933632,"h":60326.2924517359,"l":57618.7636919152,"c":58577.4994616817,"v":427378.527594533,"t":1725433200}
+{"o":58577.4994616817,"h":58778.5861058372,"l":58347.201259789,"c":58428.7742826486,"v":205524.8535832846,"t":1725436800}
+{"o":58428.7742826486,"h":58782.787386032,"l":58257.2756112569,"c":58260.9908433847,"v":178461.3411984285,"t":1725440400}
+{"o":58260.9908433847,"h":58391.7961694873,"l":57761.5671120495,"c":57800.2972953642,"v":224800.697525446,"t":1725444000}
+{"o":57800.2972953642,"h":58155.1458588346,"l":57612.0153938014,"c":57786.3259147073,"v":185568.9569270866,"t":1725447600}
+{"o":57786.3259147073,"h":58264.840532154,"l":57535.1813935427,"c":57851.110296088,"v":261469.6485630382,"t":1725451200}
+{"o":57851.110296088,"h":59504.3861615726,"l":57517.2701558437,"c":59432.3899818529,"v":333901.7262350292,"t":1725454800}
+{"o":59432.3899818529,"h":61437.0562090938,"l":57774.6256917025,"c":59913.9283768301,"v":591857.2369418791,"t":1725458400}
+{"o":59913.9283768301,"h":60512.8465305253,"l":59197.3158693277,"c":60112.2294672373,"v":528838.1024013595,"t":1725462000}
+{"o":60112.2294672373,"h":60649.8094593499,"l":59607.7443431823,"c":60159.6810347353,"v":433040.4567183018,"t":1725465600}
+{"o":60159.6810347353,"h":60266.7172033351,"l":59566.5924549513,"c":59573.685638259,"v":291244.1438508104,"t":1725469200}
+{"o":59573.685638259,"h":59987.195431522,"l":59569.072051469,"c":59760.7941133069,"v":248200.5149054419,"t":1725472800}
+{"o":59760.7941133069,"h":60135.5943797289,"l":59616.7936106082,"c":59856.1607187886,"v":209815.6753764614,"t":1725476400}
+{"o":59856.1607187886,"h":60250.3736964904,"l":59689.8477111993,"c":60146.980919907,"v":209812.9874320368,"t":1725480000}
+{"o":60146.980919907,"h":60405.7617718049,"l":60013.9572146365,"c":60311.8558372083,"v":166555.3466406138,"t":1725483600}
+{"o":60311.8558372083,"h":60498.5791770945,"l":59954.580107735,"c":60234.9195427038,"v":195530.3144261564,"t":1725487200}
+{"o":60234.9195427038,"h":60359.3499898326,"l":59856.9573154928,"c":60001.881504794,"v":169335.3006663184,"t":1725490800}
+{"o":60001.881504794,"h":60368.4942462294,"l":59701.7049835825,"c":59703.3181241115,"v":185678.3488652094,"t":1725494400}
+{"o":59703.3181241115,"h":60319.765718834,"l":59703.3181241115,"c":60120.2724853944,"v":184929.0377182137,"t":1725498000}
+{"o":60120.2724853944,"h":60260.789439503,"l":59737.64731573,"c":59784.2589119522,"v":232161.1214004747,"t":1725501600}
+{"o":59784.2589119522,"h":59784.2589119522,"l":58976.0943885246,"c":59119.2360317687,"v":276267.5257244815,"t":1725505200}
+{"o":59119.2360317687,"h":60308.2895741161,"l":58990.3692225379,"c":59959.3017767529,"v":216115.6374068271,"t":1725508800}
+{"o":59959.3017767529,"h":60024.9325276134,"l":59385.1087845153,"c":59457.0491644847,"v":207456.4415068786,"t":1725512400}
+{"o":59457.0491644847,"h":59579.9623989513,"l":58774.6213816754,"c":59322.8218917361,"v":219559.7726306375,"t":1725516000}
+{"o":59322.8218917361,"h":59898.0461312152,"l":59282.5426524797,"c":59787.9449294028,"v":177757.6969019745,"t":1725519600}
+{"o":59787.9449294028,"h":60111.4722133927,"l":59450.2074612183,"c":59634.2854951607,"v":184674.1601660954,"t":1725523200}
+{"o":59634.2854951607,"h":59680.4436807026,"l":59163.0324493402,"c":59412.2708912332,"v":175875.4565782938,"t":1725526800}
+{"o":59412.2708912332,"h":59645.2051503071,"l":59197.463228397,"c":59539.178184577,"v":193566.1377675202,"t":1725530400}
+{"o":59539.178184577,"h":59821.8897801115,"l":59324.4413722981,"c":59672.8860104453,"v":161342.6396812512,"t":1725534000}
+{"o":59672.8860104453,"h":60246.7374598679,"l":59245.1110625503,"c":59913.3354763822,"v":335252.2805689762,"t":1725537600}
+{"o":59913.3354763822,"h":60607.3039468409,"l":59814.560293606,"c":60433.1653604193,"v":418906.2230959071,"t":1725541200}
+{"o":60433.1653604193,"h":60814.429966172,"l":59248.4012160789,"c":59250.9322286111,"v":500040.5888490643,"t":1725544800}
+{"o":59250.9322286111,"h":59451.1210944231,"l":58321.5552264992,"c":58670.8874723636,"v":495525.273237341,"t":1725548400}
+{"o":58670.8874723636,"h":58903.7108939491,"l":58151.1218330823,"c":58423.7275499077,"v":328091.7668309982,"t":1725552000}
+{"o":58423.7275499077,"h":58774.0977035361,"l":58230.5103363524,"c":58730.9164743358,"v":294149.2542245902,"t":1725555600}
+{"o":58730.9164743358,"h":58893.4545788975,"l":58417.9466994938,"c":58646.8821404188,"v":258925.4594668331,"t":1725559200}
+{"o":58646.8821404188,"h":59891.4239344942,"l":57272.3165068953,"c":58875.3719749015,"v":458774.6534261316,"t":1725562800}
+{"o":58875.3719749015,"h":59145.8922645031,"l":58690.838203288,"c":58828.2665152588,"v":211445.6724180126,"t":1725566400}
+{"o":58828.2665152588,"h":59450.8819172362,"l":58812.2205093982,"c":59350.0571801743,"v":224888.5414649491,"t":1725570000}
+{"o":59350.0571801743,"h":59536.8652963891,"l":58864.1293728444,"c":59394.901425054,"v":170633.6190557472,"t":1725573600}
+{"o":59394.901425054,"h":59473.0106198748,"l":59167.2987566988,"c":59319.5066799172,"v":157147.0939653934,"t":1725577200}
+{"o":59319.5066799172,"h":59536.9042144525,"l":58967.7460385543,"c":59347.3064410733,"v":201391.6076417428,"t":1725580800}
+{"o":59347.3064410733,"h":59888.6297023035,"l":59032.6883102089,"c":59721.4775959827,"v":198824.0212513252,"t":1725584400}
+{"o":59721.4775959827,"h":60284.7511499821,"l":59577.0749173285,"c":60167.1116485885,"v":208626.9282157581,"t":1725588000}
+{"o":60167.1116485885,"h":60315.5287857505,"l":59915.0533610622,"c":59915.0533610622,"v":196644.2428858639,"t":1725591600}
+{"o":59915.0533610622,"h":60143.856273112,"l":59771.2148251664,"c":59797.354593867,"v":176144.466089377,"t":1725595200}
+{"o":59797.354593867,"h":59919.6417205487,"l":59386.846314579,"c":59704.1405907191,"v":177146.6021030113,"t":1725598800}
+{"o":59704.1405907191,"h":59888.4253955535,"l":59467.3799741256,"c":59802.579745583,"v":146594.700971903,"t":1725602400}
+{"o":59802.579745583,"h":59824.3854760565,"l":57980.2285701834,"c":58830.0446036221,"v":320684.6908232508,"t":1725606000}
+{"o":58830.0446036221,"h":59400.5989851102,"l":58769.6091828355,"c":59098.4069738073,"v":195281.9136681981,"t":1725609600}
+{"o":59098.4069738073,"h":59594.747604605,"l":59014.2708435502,"c":59517.890637609,"v":165099.2195181219,"t":1725613200}
+{"o":59517.890637609,"h":60282.977380152,"l":59499.0041013218,"c":60011.2258915231,"v":241406.3265738796,"t":1725616800}
+{"o":60011.2258915231,"h":60103.8260156527,"l":59704.7684371502,"c":59927.2443337967,"v":224644.6975370821,"t":1725620400}
+{"o":59927.2443337967,"h":61694.7995224547,"l":58444.4084234834,"c":60178.0902928721,"v":689284.7793380698,"t":1725624000}
+{"o":60178.0902928721,"h":60501.2079312619,"l":58667.2261596269,"c":58980.9435206407,"v":607588.5099886861,"t":1725627600}
+{"o":58980.9435206407,"h":58980.9435206407,"l":57674.8077514399,"c":58145.2719773326,"v":761289.2009798093,"t":1725631200}
+{"o":58145.2719773326,"h":59779.406463728,"l":57058.4055514946,"c":58887.1495509827,"v":647030.122692398,"t":1725634800}
+{"o":58887.1495509827,"h":59030.8608298534,"l":57583.8089803942,"c":58170.2889578339,"v":743754.5135983892,"t":1725638400}
+{"o":58170.2889578339,"h":58850.9931349094,"l":56569.2860772371,"c":57144.9511926496,"v":456469.5035278464,"t":1725642000}
+{"o":57144.9511926496,"h":57216.0187990099,"l":56231.5540786232,"c":56291.6869850617,"v":420597.5819353157,"t":1725645600}
+{"o":56291.6869850617,"h":57987.2656738798,"l":55772.2580387265,"c":57526.3672234374,"v":513617.0573390015,"t":1725649200}
+{"o":57526.3672234374,"h":57967.6506468276,"l":55601.02260635,"c":55798.178656115,"v":597033.3878421669,"t":1725652800}
+{"o":55798.178656115,"h":57446.1938433538,"l":55509.6926301471,"c":57446.1938433538,"v":491558.4582058577,"t":1725656400}
+{"o":57446.1938433538,"h":57755.7329066851,"l":57098.7098265193,"c":57437.9656698559,"v":223533.7796830661,"t":1725660000}
+{"o":57437.9656698559,"h":57697.2768930496,"l":57372.5558989701,"c":57603.4609302486,"v":177450.0308287159,"t":1725663600}
+{"o":57603.4609302486,"h":57914.9522473354,"l":57497.1751942069,"c":57555.7693628242,"v":242338.312011453,"t":1725667200}
+{"o":57555.7693628242,"h":57675.522674751,"l":57186.0200758209,"c":57368.622386788,"v":173551.0454841083,"t":1725670800}
+{"o":57368.622386788,"h":57766.0157239717,"l":57286.1839565246,"c":57634.5175175068,"v":149807.1690845586,"t":1725674400}
+{"o":57634.5175175068,"h":57795.4288789331,"l":57588.6799644594,"c":57656.6587017987,"v":132926.5739169037,"t":1725678000}
+{"o":57656.6587017987,"h":58139.5175320662,"l":57623.7842252076,"c":58117.4812838284,"v":174806.8652781088,"t":1725681600}
+{"o":58117.4812838284,"h":58624.2266241702,"l":56908.7894519657,"c":57298.7203184219,"v":208462.4717136263,"t":1725685200}
+{"o":57298.7203184219,"h":57550.1176482986,"l":57241.5260289037,"c":57513.1419831563,"v":170702.9589239878,"t":1725688800}
+{"o":57513.1419831563,"h":58012.7610752363,"l":57383.9686721238,"c":57623.1005023529,"v":188628.1544298278,"t":1725692400}
+{"o":57623.1005023529,"h":57694.4923550982,"l":57274.6080197385,"c":57541.277275232,"v":155234.7185874184,"t":1725696000}
+{"o":57541.277275232,"h":57640.7861687724,"l":57247.9220995709,"c":57395.1297468934,"v":131144.8527102761,"t":1725699600}
+{"o":57395.1297468934,"h":57587.0242732015,"l":57293.2748056661,"c":57293.2748056661,"v":138952.3283851795,"t":1725703200}
+{"o":57293.2748056661,"h":57545.6752352592,"l":57217.421638145,"c":57338.2403272753,"v":131756.5514621427,"t":1725706800}
+{"o":57338.2403272753,"h":57695.7187505612,"l":57338.2403272753,"c":57519.1843557757,"v":137788.8125269149,"t":1725710400}
+{"o":57519.1843557757,"h":57695.9214673911,"l":57034.3608850864,"c":57389.1725287348,"v":197630.7420090898,"t":1725714000}
+{"o":57389.1725287348,"h":57765.2223125224,"l":57333.5832827312,"c":57739.6419771225,"v":189365.4355058092,"t":1725717600}
+{"o":57739.6419771225,"h":74173.19261306,"l":57672.0488903863,"c":73245.2932185651,"v":303554.6714394465,"t":1725721200}
+{"o":73245.2932185651,"h":73439.160201556,"l":72451.3345936902,"c":72493.4020890015,"v":235712.4921376554,"t":1725724800}
+{"o":72493.4020890015,"h":72741.2282522094,"l":71936.9650795596,"c":72094.2383077123,"v":251874.2328000955,"t":1725728400}
+{"o":72094.2383077123,"h":72724.2817487364,"l":71772.4839643021,"c":72520.5554875236,"v":239443.1946342151,"t":1725732000}
+{"o":72520.5554875236,"h":73252.6585507748,"l":72472.1502704058,"c":72950.9754457758,"v":179235.1429747448,"t":1725735600}
+{"o":72950.9754457758,"h":73019.4792364369,"l":72365.6422493834,"c":72365.6422493834,"v":148698.2624546303,"t":1725739200}
+{"o":72365.6422493834,"h":72689.810913109,"l":72026.2720799788,"c":72135.4426692645,"v":157688.4233727512,"t":1725742800}
+{"o":72135.4426692645,"h":72360.4882982196,"l":71570.108509544,"c":72068.1246708858,"v":140188.3531458019,"t":1725746400}
+{"o":72068.1246708858,"h":72676.0115392695,"l":71868.0395191592,"c":72603.9047349983,"v":120628.9644955001,"t":1725750000}
+{"o":72603.9047349983,"h":72734.260525945,"l":72135.0083307663,"c":72502.7665292028,"v":145089.4138526942,"t":1725753600}
+{"o":72502.7665292028,"h":72924.677660061,"l":72474.0441944064,"c":72720.0868413585,"v":135864.6104294959,"t":1725757200}
+{"o":72720.0868413585,"h":73004.5544105853,"l":72695.9387025994,"c":72874.8575502411,"v":140906.4931004322,"t":1725760800}
+{"o":72874.8575502411,"h":73054.1960437375,"l":72661.4385639564,"c":72914.5296239598,"v":114435.3167427023,"t":1725764400}
+{"o":72914.5296239598,"h":73179.5067101703,"l":72795.4982669885,"c":73029.6542119513,"v":122300.4297936408,"t":1725768000}
+{"o":73029.6542119513,"h":73036.4236424559,"l":72682.3113906572,"c":72682.3113906572,"v":151932.864270508,"t":1725771600}
+{"o":72682.3113906572,"h":73063.5101032042,"l":72680.1279997535,"c":72976.7120210021,"v":97262.8923331086,"t":1725775200}
+{"o":72976.7120210021,"h":73952.1359830695,"l":72943.5327138367,"c":73667.079871624,"v":185635.1839738369,"t":1725778800}
+{"o":73667.079871624,"h":73828.9291242042,"l":73432.0258756004,"c":73784.4622473442,"v":205235.9073819515,"t":1725782400}
+{"o":73784.4622473442,"h":74453.3027291265,"l":73546.7708173241,"c":73576.0314793412,"v":229940.4431226352,"t":1725786000}
+{"o":73576.0314793412,"h":74163.5626081993,"l":73541.9022989093,"c":74109.2742880947,"v":152555.0913289481,"t":1725789600}
+{"o":74109.2742880947,"h":74273.3194684704,"l":73749.1615177165,"c":73796.0107408768,"v":145156.6104756593,"t":1725793200}
+{"o":73796.0107408768,"h":73894.3525166602,"l":72970.1467126364,"c":73037.5769629395,"v":186226.9689496969,"t":1725796800}
+{"o":73037.5769629395,"h":73219.182763025,"l":72789.4811666164,"c":73168.2313350042,"v":174214.9205708065,"t":1725800400}
+{"o":73168.2313350042,"h":73257.6632985148,"l":72386.7621546902,"c":72386.7621546902,"v":267760.5385935783,"t":1725804000}
+{"o":72386.7621546902,"h":72597.1515471544,"l":71829.3790738806,"c":71900.9724225136,"v":413552.1178711893,"t":1725807600}
+{"o":71900.9724225136,"h":72808.0641536499,"l":71836.3619560727,"c":72465.2029047284,"v":194214.1433530295,"t":1725811200}
+{"o":72465.2029047284,"h":73351.3446535045,"l":72450.0156836839,"c":73317.9151530368,"v":177821.7498382688,"t":1725814800}
+{"o":73317.9151530368,"h":73372.2215399254,"l":72946.1913721424,"c":73057.9852383161,"v":159974.8077660222,"t":1725818400}
+{"o":73057.9852383161,"h":73228.8235577432,"l":72839.8272572802,"c":73002.0101762759,"v":125750.155758226,"t":1725822000}
+{"o":73002.0101762759,"h":73140.7524055763,"l":72805.0933778153,"c":73059.6229882911,"v":113718.6362915734,"t":1725825600}
+{"o":73059.6229882911,"h":73681.0076068861,"l":73051.5221538261,"c":73277.7089506217,"v":224806.9103791144,"t":1725829200}
+{"o":73277.7089506217,"h":74695.6833564633,"l":73036.7252141236,"c":73369.6311759656,"v":458074.4364602726,"t":1725832800}
+{"o":73369.6311759656,"h":73933.3390481132,"l":73288.9027851216,"c":73826.6811735882,"v":186827.9901580557,"t":1725836400}
+{"o":73826.6811735882,"h":74337.4607364797,"l":73281.1099890021,"c":73822.3668692021,"v":237711.8027229914,"t":1725840000}
+{"o":73822.3668692021,"h":74228.1999181714,"l":73316.1514812672,"c":73645.9668811338,"v":240884.363894411,"t":1725843600}
+{"o":73645.9668811338,"h":73718.6135038591,"l":72823.5273307457,"c":73371.5262555252,"v":207363.4054712994,"t":1725847200}
+{"o":73371.5262555252,"h":73385.3992722315,"l":72578.6571249179,"c":72962.9489279495,"v":186432.2339621086,"t":1725850800}
+{"o":72962.9489279495,"h":74518.3081412384,"l":72561.0060080423,"c":73697.4692398716,"v":144779.4335337697,"t":1725854400}
+{"o":73697.4692398716,"h":73834.1755883867,"l":73261.7328382885,"c":73428.1316348203,"v":147492.2165703296,"t":1725858000}
+{"o":73428.1316348203,"h":73967.6916943343,"l":73352.3643500329,"c":73903.1977442759,"v":192948.7364379416,"t":1725861600}
+{"o":73903.1977442759,"h":74330.861265882,"l":73653.4338031473,"c":74301.933306032,"v":155304.469691406,"t":1725865200}
+{"o":74301.933306032,"h":74813.5213010078,"l":74228.031650863,"c":74643.2728508257,"v":220094.9876828039,"t":1725868800}
+{"o":74643.2728508257,"h":75254.707822064,"l":74297.7043569964,"c":74396.375231084,"v":217559.3321110111,"t":1725872400}
+{"o":74396.375231084,"h":74906.9205400875,"l":74235.3345943167,"c":74605.7298678027,"v":160050.6662580176,"t":1725876000}
+{"o":74605.7298678027,"h":74673.6991957984,"l":74224.0017246307,"c":74354.3151021471,"v":141374.1276354945,"t":1725879600}
+{"o":74354.3151021471,"h":74402.9263845372,"l":73839.3944519799,"c":74281.7357996695,"v":218634.2252763072,"t":1725883200}
+{"o":74281.7357996695,"h":74813.996378529,"l":73934.911671505,"c":74545.6053023607,"v":305371.1500797975,"t":1725886800}
+{"o":74545.6053023607,"h":74763.9861481577,"l":72961.0444800236,"c":73081.2698154948,"v":393420.4133109785,"t":1725890400}
+{"o":73081.2698154948,"h":73913.6408731334,"l":72959.3689897291,"c":73763.9171782927,"v":302793.2921680178,"t":1725894000}
+{"o":73763.9171782927,"h":76869.5365933855,"l":72445.2681607441,"c":75191.8579970714,"v":597800.1766407893,"t":1725897600}
+{"o":75191.8579970714,"h":75872.983444833,"l":75083.0786986808,"c":75308.7909801203,"v":418424.8881588798,"t":1725901200}
+{"o":75308.7909801203,"h":75649.9300270883,"l":74960.2967558916,"c":75503.8044809818,"v":325733.2226680632,"t":1725904800}
+{"o":75503.8044809818,"h":76618.6821978697,"l":75163.8656917295,"c":76409.1196565575,"v":302585.4968113154,"t":1725908400}
+{"o":76409.1196565575,"h":76576.9194869989,"l":75695.718579846,"c":76238.897155646,"v":238238.8899630564,"t":1725912000}
+{"o":76238.897155646,"h":77570.5325835791,"l":76111.8344572572,"c":76482.2857866206,"v":450851.0750149552,"t":1725915600}
+{"o":76482.2857866206,"h":76793.9137410473,"l":75816.3849958436,"c":76084.2110298702,"v":264428.5748337018,"t":1725919200}
+{"o":76084.2110298702,"h":76546.2893281774,"l":75827.3081632978,"c":76441.1288547474,"v":203292.7272472529,"t":1725922800}
+{"o":76441.1288547474,"h":76529.8710300002,"l":75530.0188940851,"c":75854.2296437226,"v":228050.8271902757,"t":1725926400}
+{"o":75854.2296437226,"h":75947.0820570609,"l":75247.8003373763,"c":75450.5400793904,"v":170648.3816425484,"t":1725930000}
+{"o":75450.5400793904,"h":75601.7542313525,"l":75165.5759567797,"c":75508.0149765347,"v":142503.3633821438,"t":1725933600}
+{"o":75508.0149765347,"h":75563.7140936402,"l":75152.7485900827,"c":75222.5263153819,"v":164505.4714066435,"t":1725937200}
+{"o":75222.5263153819,"h":75560.4742970442,"l":75006.4210662319,"c":75239.6222619224,"v":139165.1587189773,"t":1725940800}
+{"o":75239.6222619224,"h":76168.3158026447,"l":75194.0021620763,"c":76168.3158026447,"v":137031.1351079172,"t":1725944400}
+{"o":76168.3158026447,"h":76168.3158026447,"l":75694.5668950602,"c":75789.4692088158,"v":130590.4792469997,"t":1725948000}
+{"o":75789.4692088158,"h":76562.2436052754,"l":75673.2432207551,"c":76397.7599054336,"v":211931.4582776662,"t":1725951600}
+{"o":76397.7599054336,"h":76685.2192819423,"l":76068.064139605,"c":76208.1020052973,"v":188871.3057701277,"t":1725955200}
+{"o":76208.1020052973,"h":76408.394694926,"l":75968.1732901384,"c":76133.0923851792,"v":140905.4297334446,"t":1725958800}
+{"o":76133.0923851792,"h":76491.3828402908,"l":75864.6639753478,"c":76361.6449692086,"v":158212.887044141,"t":1725962400}
+{"o":76361.6449692086,"h":76617.4707954537,"l":76172.336183588,"c":76530.5594212302,"v":143989.5409905726,"t":1725966000}
+{"o":76530.5594212302,"h":76727.043205891,"l":75970.0978426874,"c":76021.7602530827,"v":161867.2566240852,"t":1725969600}
+{"o":76021.7602530827,"h":76082.1832711481,"l":75421.3702057375,"c":75812.4784535416,"v":262307.9623229972,"t":1725973200}
+{"o":75812.4784535416,"h":76920.925319704,"l":75623.3377398165,"c":76426.0519432366,"v":416014.9123261567,"t":1725976800}
+{"o":76426.0519432366,"h":77112.5964120961,"l":75867.7266460167,"c":75875.4464888341,"v":335025.6301627868,"t":1725980400}
+{"o":75875.4464888341,"h":76275.1171813231,"l":75642.3555459046,"c":76032.1583932522,"v":272478.8081728939,"t":1725984000}
+{"o":76032.1583932522,"h":77418.1644901277,"l":75977.8033366482,"c":76781.3215032162,"v":290920.1887632928,"t":1725987600}
+{"o":76781.3215032162,"h":78019.7995967419,"l":76737.1776052611,"c":77319.6312723154,"v":452325.159942274,"t":1725991200}
+{"o":77319.6312723154,"h":77428.7851941111,"l":76757.6501257442,"c":77234.7208763392,"v":300495.3610257755,"t":1725994800}
+{"o":77234.7208763392,"h":77772.7709867865,"l":76697.4601563901,"c":76697.4601563901,"v":226899.0797622633,"t":1725998400}
+{"o":76697.4601563901,"h":76909.829695576,"l":76399.5843114293,"c":76521.5772345502,"v":212761.2550429197,"t":1726002000}
+{"o":76521.5772345502,"h":76924.7269954431,"l":76383.0719908074,"c":76852.7734354375,"v":183203.9706351627,"t":1726005600}
+{"o":76852.7734354375,"h":76923.637944733,"l":76512.8800951541,"c":76648.9711447415,"v":127371.6546466446,"t":1726009200}
+{"o":76648.9711447415,"h":76807.2558970987,"l":76373.0393271044,"c":76610.2683751165,"v":168429.4148273269,"t":1726012800}
+{"o":76610.2683751165,"h":76645.3588176882,"l":75337.9189537167,"c":75408.869757542,"v":350636.9981925945,"t":1726016400}
+{"o":75408.869757542,"h":75979.5729067262,"l":75370.0694726072,"c":75723.3890970364,"v":230395.3373639913,"t":1726020000}
+{"o":75723.3890970364,"h":75783.7841035016,"l":75349.4142483641,"c":75503.8378475851,"v":183862.0234499697,"t":1726023600}
+{"o":75503.8378475851,"h":77043.1913344184,"l":74358.3202125522,"c":76266.4393470896,"v":253433.7510678228,"t":1726027200}
+{"o":76266.4393470896,"h":76291.5444046204,"l":75616.6122582343,"c":75744.4695478593,"v":198616.730863292,"t":1726030800}
+{"o":75744.4695478593,"h":76267.7978795016,"l":75592.1610382191,"c":75914.1348390136,"v":200653.4967744415,"t":1726034400}
+{"o":75914.1348390136,"h":76435.368590422,"l":75857.0438012851,"c":76364.4296913582,"v":222606.6338980932,"t":1726038000}
+{"o":76364.4296913582,"h":76370.4381859941,"l":75499.5688543541,"c":75722.2515936579,"v":232699.851057678,"t":1726041600}
+{"o":75722.2515936579,"h":75983.5271789504,"l":75623.0546119289,"c":75839.232403454,"v":176371.2395895969,"t":1726045200}
+{"o":75839.232403454,"h":75871.5967369356,"l":74521.66636445,"c":75552.5008717061,"v":212215.8923052072,"t":1726048800}
+{"o":75552.5008717061,"h":76267.2949879069,"l":75552.5008717061,"c":76087.1200762505,"v":198168.1580729503,"t":1726052400}
+{"o":76087.1200762505,"h":76532.0487109722,"l":75416.6801670249,"c":76151.6804547784,"v":437343.3913382379,"t":1726056000}
+{"o":76151.6804547784,"h":76949.6570652962,"l":74574.7397919248,"c":74808.0766834288,"v":469500.683231767,"t":1726059600}
+{"o":74808.0766834288,"h":75139.0938048516,"l":73987.7081155394,"c":74889.211876705,"v":418482.1629191647,"t":1726063200}
+{"o":74889.211876705,"h":76454.0362646802,"l":74567.8539204264,"c":75759.8425299624,"v":420611.3106857092,"t":1726066800}
+{"o":75759.8425299624,"h":76520.0398073178,"l":75712.5437226347,"c":76252.2903466684,"v":369151.894232168,"t":1726070400}
+{"o":76252.2903466684,"h":77098.8849683701,"l":76205.975381188,"c":76871.7227145298,"v":370802.8983885383,"t":1726074000}
+{"o":76871.7227145298,"h":77158.7848554453,"l":75940.6646471078,"c":76407.5003040142,"v":348959.0978488189,"t":1726077600}
+{"o":76407.5003040142,"h":76794.1440168643,"l":76060.4928343041,"c":76673.6711993888,"v":259495.1670045564,"t":1726081200}
+{"o":76673.6711993888,"h":76901.7879710751,"l":76452.5222265961,"c":76603.6938540236,"v":178478.2374739196,"t":1726084800}
+{"o":76603.6938540236,"h":76784.1781161808,"l":72799.5941120364,"c":73046.5301431219,"v":195155.8767896203,"t":1726088400}
+{"o":73046.5301431219,"h":73174.3726239468,"l":72922.8954235791,"c":73136.7733207459,"v":142207.5669397383,"t":1726092000}
+{"o":73136.7733207459,"h":75275.19712274,"l":72974.1690417263,"c":75019.9237160493,"v":136235.57556541,"t":1726095600}
+{"o":75019.9237160493,"h":76054.0582791449,"l":74930.4148307134,"c":75629.2873598376,"v":279132.8217027213,"t":1726099200}
+{"o":75629.2873598376,"h":76346.6406848159,"l":75605.9429668844,"c":76274.9682886884,"v":199534.191630509,"t":1726102800}
+{"o":76274.9682886884,"h":76979.5299334104,"l":76166.429876117,"c":76585.613885586,"v":290602.9410845812,"t":1726106400}
+{"o":76585.613885586,"h":76916.9293563964,"l":76386.6707417369,"c":76714.4617544983,"v":218257.6450491501,"t":1726110000}
+{"o":76714.4617544983,"h":77053.4646913969,"l":76386.3230281862,"c":76483.1073607344,"v":172942.0614684772,"t":1726113600}
+{"o":76483.1073607344,"h":76634.3373118337,"l":76057.2050753501,"c":76306.3320037491,"v":188145.7738826401,"t":1726117200}
+{"o":76306.3320037491,"h":77141.554422507,"l":75957.9547718122,"c":76110.4490662772,"v":140877.2275762291,"t":1726120800}
+{"o":76110.4490662772,"h":76475.1523918869,"l":76026.3142569299,"c":76308.4330527599,"v":190729.8539249298,"t":1726124400}
+{"o":76308.4330527599,"h":76569.2179964307,"l":76206.9803753536,"c":76306.2141833041,"v":199870.5235510459,"t":1726128000}
+{"o":76306.2141833041,"h":76374.5939903223,"l":75991.6573271422,"c":76016.9820526976,"v":149555.9811559028,"t":1726131600}
+{"o":76016.9820526976,"h":76241.5881592354,"l":75898.2202157259,"c":75958.4981136213,"v":155475.9989465339,"t":1726135200}
+{"o":75958.4981136213,"h":76368.7780108553,"l":75905.2864625002,"c":76209.1215747192,"v":183626.5663226683,"t":1726138800}
+{"o":76209.1215747192,"h":76453.7042017999,"l":75804.5877339236,"c":75854.3736988499,"v":217428.3968575495,"t":1726142400}
+{"o":75854.3736988499,"h":76386.2132925215,"l":75729.8854122285,"c":76045.7217767532,"v":244075.9338869908,"t":1726146000}
+{"o":76045.7217767532,"h":77364.4636904925,"l":75900.7740023147,"c":75930.8930829555,"v":332624.2322912511,"t":1726149600}
+{"o":75930.8930829555,"h":76593.708079536,"l":75405.9222875246,"c":75468.553737285,"v":334927.3191461908,"t":1726153200}
+{"o":75468.553737285,"h":76214.9773555006,"l":75441.8178995321,"c":76150.7468825669,"v":263569.7573722643,"t":1726156800}
+{"o":76150.7468825669,"h":76581.0495015244,"l":75992.6669527363,"c":76496.9690929724,"v":263495.039782047,"t":1726160400}
+{"o":76496.9690929724,"h":76713.8059648976,"l":76111.0279872252,"c":76390.3856805799,"v":231969.3794504216,"t":1726164000}
+{"o":76390.3856805799,"h":76739.102853054,"l":76314.3929907825,"c":76693.1606550525,"v":215255.3059054115,"t":1726167600}
+{"o":76693.1606550525,"h":76999.825685531,"l":76349.7819436823,"c":76771.2374527934,"v":341141.1693413353,"t":1726171200}
+{"o":76771.2374527934,"h":77107.5186471616,"l":76435.8704712056,"c":76600.8549541077,"v":233512.8173453693,"t":1726174800}
+{"o":76600.8549541077,"h":77441.6030939561,"l":76575.8720268097,"c":77085.3759243317,"v":181752.5441599523,"t":1726178400}
+{"o":77085.3759243317,"h":77133.3127503863,"l":76813.314293194,"c":76887.5108115655,"v":271277.4963686602,"t":1726182000}
+{"o":76887.5108115655,"h":76991.1901477926,"l":76538.7908915386,"c":76607.7894999826,"v":205942.5265550921,"t":1726185600}
+{"o":76607.7894999826,"h":76659.9272535367,"l":75944.130272487,"c":76216.1834723264,"v":172261.0238767859,"t":1726189200}
+{"o":76216.1834723264,"h":76313.1870073869,"l":75948.2550280689,"c":76141.7609440729,"v":305031.6070637134,"t":1726192800}
+{"o":76141.7609440729,"h":76284.4057170416,"l":75942.6503416611,"c":75973.1284366925,"v":216988.1385362249,"t":1726196400}
+{"o":75973.1284366925,"h":76188.1516478738,"l":75815.6702304242,"c":75909.460857348,"v":135614.1314733503,"t":1726200000}
+{"o":75909.460857348,"h":76221.5067101249,"l":75893.1905271382,"c":76159.3224466008,"v":121364.8982238639,"t":1726203600}
+{"o":76159.3224466008,"h":76161.3357882551,"l":75615.913232599,"c":75615.913232599,"v":108662.4907696084,"t":1726207200}
+{"o":75615.913232599,"h":76094.1951316342,"l":75594.2284823218,"c":76054.5189162133,"v":166688.6325360663,"t":1726210800}
+{"o":76054.5189162133,"h":79223.2435209294,"l":75634.8155768181,"c":78753.0850358317,"v":134731.6784194162,"t":1726214400}
+{"o":78753.0850358317,"h":79061.8952453054,"l":78598.4891620843,"c":78613.7943378523,"v":117495.2072185087,"t":1726218000}
+{"o":78613.7943378523,"h":79031.2959177229,"l":78341.4268937205,"c":78904.172985817,"v":186158.8024173953,"t":1726221600}
+{"o":78904.172985817,"h":78914.6207397371,"l":58248.5089478276,"c":59243.1926202698,"v":238407.4290762743,"t":1726225200}
+{"o":59243.1926202698,"h":59364.0225482563,"l":31641.8815882363,"c":32496.0323498962,"v":306002.3815916363,"t":1726228800}
+{"o":32496.0323498962,"h":32583.6808360257,"l":16710.9281571707,"c":17187.0932924812,"v":253606.9941584246,"t":1726232400}
+{"o":17187.0932924812,"h":21663.3705786546,"l":16935.7180752769,"c":17392.8226189285,"v":317845.0742200256,"t":1726236000}
+{"o":17392.8226189285,"h":24493.1842866597,"l":17353.1853911778,"c":20670.8949863463,"v":497271.2868932154,"t":1726239600}
+{"o":20670.8949863463,"h":21460.6538919074,"l":20531.8832836935,"c":20892.7565157107,"v":412954.3567465808,"t":1726243200}
+{"o":20892.7565157107,"h":23649.861818044,"l":20886.4522206027,"c":23365.6957023739,"v":431680.7859865758,"t":1726246800}
+{"o":23365.6957023739,"h":23542.3382833444,"l":22354.6142574578,"c":23190.303572729,"v":363961.6510879403,"t":1726250400}
+{"o":23190.303572729,"h":23280.936313596,"l":21764.6134709779,"c":21878.9889217216,"v":249605.4223254656,"t":1726254000}
+{"o":21878.9889217216,"h":22012.5757863813,"l":21861.4847221442,"c":21910.001825644,"v":238742.1986372287,"t":1726257600}
+{"o":21910.001825644,"h":22139.3405519617,"l":20500.5455913605,"c":20799.0553695409,"v":289445.4708698008,"t":1726261200}
+{"o":20799.0553695409,"h":21868.8724348985,"l":20799.0553695409,"c":21794.0450537504,"v":219574.6004400766,"t":1726264800}
+{"o":21794.0450537504,"h":22240.3980584626,"l":21637.3233506683,"c":22169.4772374873,"v":159863.1418179718,"t":1726268400}
+{"o":22169.4772374873,"h":22354.472722052,"l":21630.4243742919,"c":21871.7071138346,"v":167058.9142810543,"t":1726272000}
+{"o":21871.7071138346,"h":22926.2659366392,"l":21865.7777509795,"c":22862.4227079939,"v":167756.0247486947,"t":1726275600}
+{"o":22862.4227079939,"h":22932.046467598,"l":22142.927769965,"c":22148.3626348908,"v":153504.2777177598,"t":1726279200}
+{"o":22148.3626348908,"h":23069.5084527773,"l":22145.5017583615,"c":22590.084292054,"v":258734.6243218334,"t":1726282800}
+{"o":22590.084292054,"h":23097.0125659638,"l":22523.5435124864,"c":23011.3832345728,"v":198826.8153864821,"t":1726286400}
+{"o":23011.3832345728,"h":23054.2154963886,"l":22251.5990796179,"c":22709.8523219758,"v":126791.1123483359,"t":1726290000}
+{"o":22709.8523219758,"h":22753.7432670512,"l":22119.7443394217,"c":22192.5742277176,"v":210204.687566551,"t":1726293600}
+{"o":22192.5742277176,"h":22498.2663487055,"l":21997.5786060535,"c":22009.5912478392,"v":156725.4208668536,"t":1726297200}
+{"o":22009.5912478392,"h":22464.1967512596,"l":21411.3218738998,"c":21771.958609216,"v":157860.105580588,"t":1726300800}
+{"o":21771.958609216,"h":21851.4250076105,"l":20480.8628492673,"c":20976.6287626984,"v":193650.3655466883,"t":1726304400}
+{"o":20976.6287626984,"h":21720.4182804582,"l":19287.0908162336,"c":19328.1432313568,"v":126873.159541982,"t":1726308000}
+{"o":19328.1432313568,"h":19796.2191261052,"l":18973.8708062465,"c":19754.931299065,"v":154917.2888450786,"t":1726311600}
+{"o":19754.931299065,"h":19827.6848452829,"l":19185.517688275,"c":19255.9272754172,"v":156860.8645062686,"t":1726315200}
+{"o":19255.9272754172,"h":19792.6875078025,"l":19096.9811841873,"c":19627.770664089,"v":133745.8841003228,"t":1726318800}
+{"o":19627.770664089,"h":20118.3142046127,"l":17758.9323702146,"c":19716.7454319272,"v":205354.3332920098,"t":1726322400}
+{"o":19716.7454319272,"h":19995.9186590563,"l":19535.6757396647,"c":19914.3393824682,"v":138816.3714849187,"t":1726326000}
+{"o":19914.3393824682,"h":19989.629572883,"l":19890.0588085413,"c":19920.6675198311,"v":158433.7502446096,"t":1726329600}
+{"o":19920.6675198311,"h":19920.6675198311,"l":19840.1764275285,"c":19852.4506366241,"v":135780.8304739521,"t":1726333200}
+{"o":19852.4506366241,"h":19873.1152834686,"l":19666.5138632497,"c":19850.7149338522,"v":281069.8845752418,"t":1726336800}
+{"o":19850.7149338522,"h":19857.5901692352,"l":19784.0865261701,"c":19800.0225718541,"v":157849.9677602375,"t":1726340400}
+{"o":19800.0225718541,"h":19904.5625229041,"l":19799.7209247391,"c":19863.2174150956,"v":140244.2159986218,"t":1726344000}
+{"o":19863.2174150956,"h":19906.7079260547,"l":19843.2681882581,"c":19862.4259890849,"v":123887.6939127582,"t":1726347600}
+{"o":19862.4259890849,"h":19913.4678295202,"l":19830.6865138192,"c":19886.1816892908,"v":118570.4267101809,"t":1726351200}
+{"o":19886.1816892908,"h":19914.5941368489,"l":19213.5687920967,"c":19843.4847458698,"v":91117.0877350486,"t":1726354800}
+{"o":19843.4847458698,"h":19928.7673060473,"l":19823.0756926899,"c":19889.7923126814,"v":120429.7383535318,"t":1726358400}
+{"o":19889.7923126814,"h":20033.7732927856,"l":19851.9607537475,"c":20025.0571210578,"v":114895.25992305,"t":1726362000}
+{"o":20025.0571210578,"h":20040.5901913018,"l":19959.4189580449,"c":20010.0828486551,"v":106082.2899555712,"t":1726365600}
+{"o":20010.0828486551,"h":20026.0755226351,"l":19963.6717163383,"c":19965.7354967057,"v":179818.6978585089,"t":1726369200}
+{"o":19965.7354967057,"h":20051.0970818798,"l":19891.6013665667,"c":19965.6592172774,"v":177886.8360099096,"t":1726372800}
+{"o":19965.6592172774,"h":20032.5794075332,"l":19412.3189887457,"c":19731.6953643319,"v":119520.3512123508,"t":1726376400}
+{"o":19731.6953643319,"h":19884.4063944611,"l":19580.8477869777,"c":19880.4064977998,"v":115085.7144038277,"t":1726380000}
+{"o":19880.4064977998,"h":20262.0559525698,"l":19804.8047840151,"c":20171.445236536,"v":129028.8347209313,"t":1726383600}
+{"o":20171.445236536,"h":20175.5079182086,"l":20090.1011078899,"c":20113.7479992815,"v":120380.1654577664,"t":1726387200}
+{"o":20113.7479992815,"h":20127.890063103,"l":20034.6073022134,"c":20051.2843658276,"v":107395.5927527637,"t":1726390800}
+{"o":20051.2843658276,"h":20509.8087386176,"l":19966.7509592609,"c":20424.0280188317,"v":127552.0661264978,"t":1726394400}
+{"o":20424.0280188317,"h":20964.8418169388,"l":20305.9063653227,"c":20884.0691873246,"v":129296.5078984824,"t":1726398000}
+{"o":20884.0691873246,"h":31898.1861227591,"l":20802.3028300793,"c":31825.7457800295,"v":139812.4945283573,"t":1726401600}
+{"o":31825.7457800295,"h":39506.5459463423,"l":31730.8376528281,"c":33235.5574877443,"v":185078.7544837756,"t":1726405200}
+{"o":33235.5574877443,"h":33290.1527135409,"l":31104.5613411679,"c":31705.4653629262,"v":201543.9039750882,"t":1726408800}
+{"o":31705.4653629262,"h":31753.9379938118,"l":31600.2580495588,"c":31694.6188473523,"v":181680.0890867099,"t":1726412400}
+{"o":31694.6188473523,"h":31735.3191834949,"l":31233.2617484664,"c":31273.6401610214,"v":194749.6460990772,"t":1726416000}
+{"o":31273.6401610214,"h":31475.6377675587,"l":31057.3534554544,"c":31298.8517880858,"v":245861.3701418894,"t":1726419600}
+{"o":31298.8517880858,"h":31530.8162629196,"l":31260.9225784449,"c":31362.7693090116,"v":238923.0353319829,"t":1726423200}
+{"o":31362.7693090116,"h":31480.9221101403,"l":31298.7034371247,"c":31305.1927039854,"v":159267.2445005095,"t":1726426800}
+{"o":31305.1927039854,"h":31322.4021708349,"l":31154.0945874075,"c":31235.2516243071,"v":173305.9597272024,"t":1726430400}
+{"o":31235.2516243071,"h":31370.5444328695,"l":30636.9696624347,"c":31121.2237291388,"v":235851.7220119238,"t":1726434000}
+{"o":31121.2237291388,"h":31133.4608929873,"l":30907.0883122168,"c":31072.8893511916,"v":263279.4607485381,"t":1726437600}
+{"o":31072.8893511916,"h":31218.3331313983,"l":30727.3259467929,"c":30994.6957642152,"v":358380.4886476855,"t":1726441200}
+{"o":30994.6957642152,"h":31141.9814798813,"l":30875.1117593508,"c":30975.2068835246,"v":250328.2300135151,"t":1726444800}
+{"o":30975.2068835246,"h":30986.7080008904,"l":30658.4590732097,"c":30765.3601098625,"v":263242.5573614484,"t":1726448400}
+{"o":30765.3601098625,"h":30844.0240690754,"l":30547.0942404144,"c":30643.1194178855,"v":246638.9255781804,"t":1726452000}
+{"o":30643.1194178855,"h":30896.9514797091,"l":30017.6751683786,"c":30269.3176088776,"v":173870.374296064,"t":1726455600}
+{"o":30269.3176088776,"h":30354.1819228561,"l":30243.5737966977,"c":30268.3270369936,"v":167028.2434551456,"t":1726459200}
+{"o":30268.3270369936,"h":30433.1821045241,"l":30254.7692047031,"c":30417.4776034725,"v":120692.9498848935,"t":1726462800}
+{"o":30417.4776034725,"h":30472.3322738998,"l":30211.7016485556,"c":30257.4718303599,"v":164128.1711495065,"t":1726466400}
+{"o":30257.4718303599,"h":31024.9867520251,"l":30200.1017988345,"c":30989.0748606777,"v":160828.2365007734,"t":1726470000}
+{"o":30989.0748606777,"h":31260.9238769202,"l":30954.2764717149,"c":31106.9311682721,"v":210503.340531968,"t":1726473600}
+{"o":31106.9311682721,"h":31241.0534169501,"l":30896.3282443005,"c":30898.4349908067,"v":193292.6003813595,"t":1726477200}
+{"o":30898.4349908067,"h":31266.7513679217,"l":30853.0931403628,"c":31198.774517304,"v":206455.1446307283,"t":1726480800}
+{"o":31198.774517304,"h":32459.6925382075,"l":31129.8260633663,"c":32333.0837033374,"v":153202.5868734833,"t":1726484400}
+{"o":32333.0837033374,"h":32440.2247625447,"l":32234.628227637,"c":32282.1919086571,"v":199565.8349054621,"t":1726488000}
+{"o":32282.1919086571,"h":34553.9655274493,"l":32150.3992202746,"c":34355.6913454282,"v":261177.7853359559,"t":1726491600}
+{"o":34355.6913454282,"h":34410.1494602176,"l":33790.7213467285,"c":33903.2993822466,"v":342762.04087725,"t":1726495200}
+{"o":33903.2993822466,"h":34307.216357094,"l":33570.0937420182,"c":33929.5950115953,"v":272257.7096796842,"t":1726498800}
+{"o":33929.5950115953,"h":34457.4069845731,"l":33670.5832421156,"c":34130.0247599705,"v":226695.5116590723,"t":1726502400}
+{"o":34130.0247599705,"h":34486.327059756,"l":33731.5456765493,"c":34407.8889121823,"v":398777.359540655,"t":1726506000}
+{"o":34407.8889121823,"h":34431.8902639467,"l":34017.9078943639,"c":34159.757729772,"v":213642.3776397597,"t":1726509600}
+{"o":34159.757729772,"h":34382.3340836679,"l":34077.9156241885,"c":34327.4360941478,"v":197558.0281360758,"t":1726513200}
+{"o":34327.4360941478,"h":34450.3910279865,"l":34060.8980466845,"c":34060.8980466845,"v":189648.1790076921,"t":1726516800}
+{"o":34060.8980466845,"h":34422.5885548062,"l":34024.5462977208,"c":34422.5885548062,"v":181240.0605444126,"t":1726520400}
+{"o":34422.5885548062,"h":34429.3413469572,"l":34151.6146542946,"c":34205.5805129248,"v":130640.0107419986,"t":1726524000}
+{"o":34205.5805129248,"h":34554.199673395,"l":34205.5805129248,"c":34432.3207319968,"v":143205.1496871476,"t":1726527600}
+{"o":34432.3207319968,"h":34552.5105130917,"l":34221.4834605436,"c":34233.3985065408,"v":171874.2407408855,"t":1726531200}
+{"o":34233.3985065408,"h":34353.074688088,"l":34125.4942939386,"c":34177.206384875,"v":176024.2505118261,"t":1726534800}
+{"o":34177.206384875,"h":34431.2362870072,"l":34090.2084195837,"c":34249.5781977276,"v":211914.508280452,"t":1726538400}
+{"o":34249.5781977276,"h":34417.9901779423,"l":34225.2726395965,"c":34335.9323878659,"v":136529.0188325139,"t":1726542000}
+{"o":34335.9323878659,"h":34928.8941016517,"l":34229.7725458119,"c":34628.0933491608,"v":117626.9156377493,"t":1726545600}
+{"o":34628.0933491608,"h":35035.0371226161,"l":34616.2377425884,"c":34954.6291408339,"v":168165.3408579489,"t":1726549200}
+{"o":34954.6291408339,"h":46960.5932671518,"l":34792.8416072194,"c":46638.7097938369,"v":170387.1225181049,"t":1726552800}
+{"o":46638.7097938369,"h":55161.8313459408,"l":46594.061380831,"c":54090.2951379075,"v":178300.1584873454,"t":1726556400}
+{"o":54090.2951379075,"h":55414.0416981991,"l":53640.8666661387,"c":54281.8471562137,"v":148708.7373733557,"t":1726560000}
+{"o":54281.8471562137,"h":54423.31566526,"l":53987.9528343086,"c":54306.0862074244,"v":172136.5607817299,"t":1726563600}
+{"o":54306.0862074244,"h":55931.4008283468,"l":54204.1842106861,"c":55679.9190757971,"v":194385.8190794266,"t":1726567200}
+{"o":55679.9190757971,"h":56254.6599516181,"l":54258.7831672316,"c":54286.1677522772,"v":182562.1202249324,"t":1726570800}
+{"o":54286.1677522772,"h":54536.0558129895,"l":53491.7918175024,"c":53857.4573151432,"v":200104.7534031752,"t":1726574400}
+{"o":53857.4573151432,"h":54519.5987443357,"l":53280.5161024505,"c":53905.0760503859,"v":259591.0241771087,"t":1726578000}
+{"o":53905.0760503859,"h":55424.8475402023,"l":52533.40263394,"c":53542.6076346635,"v":533496.8475926628,"t":1726581600}
+{"o":53542.6076346635,"h":54631.7914637556,"l":53177.1912390846,"c":53650.0673866606,"v":403459.2337985967,"t":1726585200}
+{"o":53650.0673866606,"h":53766.626385984,"l":52625.8477584118,"c":52755.1919054363,"v":396492.5567521174,"t":1726588800}
+{"o":52755.1919054363,"h":54244.4633776564,"l":52667.7907230795,"c":54030.7113244146,"v":274097.504193137,"t":1726592400}
+{"o":54030.7113244146,"h":54157.3039239031,"l":53564.4476146742,"c":53760.973822826,"v":220867.0654095718,"t":1726596000}
+{"o":53760.973822826,"h":53902.3254814607,"l":53184.0087528168,"c":53650.6712100815,"v":262626.5499834783,"t":1726599600}
+{"o":53650.6712100815,"h":53837.6011123043,"l":53481.1065030371,"c":53557.6620280787,"v":235274.754596961,"t":1726603200}
+{"o":53557.6620280787,"h":53868.7284548154,"l":53552.8755504593,"c":53783.0471477818,"v":176031.7632991266,"t":1726606800}
+{"o":53783.0471477818,"h":53783.0471477818,"l":52150.5548430356,"c":52165.199998508,"v":172363.1512523709,"t":1726610400}
+{"o":52165.199998508,"h":53024.7257636737,"l":51952.7228297218,"c":52957.8902407734,"v":153981.0640129454,"t":1726614000}
+{"o":52957.8902407734,"h":53016.0527534734,"l":52429.0706621855,"c":52884.3488905901,"v":199114.3924569913,"t":1726617600}
+{"o":52884.3488905901,"h":53009.8648920855,"l":52633.2402339563,"c":52730.9537892036,"v":182273.8558090432,"t":1726621200}
+{"o":52730.9537892036,"h":53043.3014073739,"l":52672.7204076748,"c":53043.3014073739,"v":156953.7797863383,"t":1726624800}
+{"o":53043.3014073739,"h":53229.0073720639,"l":53016.8455075134,"c":53033.4343427602,"v":198515.4870375804,"t":1726628400}
+{"o":53033.4343427602,"h":53099.3311494192,"l":52604.0676877631,"c":52803.6934719517,"v":188683.45898218,"t":1726632000}
+{"o":52803.6934719517,"h":52832.0849636,"l":52607.7966763215,"c":52762.3305640652,"v":132508.1143815232,"t":1726635600}
+{"o":52762.3305640652,"h":53335.8069544008,"l":52355.8134097354,"c":53289.4179726293,"v":432249.5560864453,"t":1726639200}
+{"o":53289.4179726293,"h":53399.14193243,"l":53239.0502562827,"c":53316.7065486992,"v":219916.6379055518,"t":1726642800}
+{"o":53316.7065486992,"h":53318.1979882616,"l":53019.7451884219,"c":53076.0808646731,"v":162009.8183089346,"t":1726646400}
+{"o":53076.0808646731,"h":53570.0629168771,"l":51732.5776962229,"c":52909.5911418621,"v":215417.1549786046,"t":1726650000}
+{"o":52909.5911418621,"h":53327.9134897697,"l":52444.7522139584,"c":53261.51201145,"v":245898.0244750025,"t":1726653600}
+{"o":53261.51201145,"h":53891.380992105,"l":53135.0186025575,"c":53696.3474049163,"v":156527.1711323459,"t":1726657200}
+{"o":53696.3474049163,"h":54301.3366701461,"l":52697.3986520411,"c":53170.8357639229,"v":169218.1328662102,"t":1726660800}
+{"o":53170.8357639229,"h":53332.9553344714,"l":52293.5078740138,"c":52482.8177774938,"v":232157.5485407336,"t":1726664400}
+{"o":52482.8177774938,"h":52580.4764477413,"l":52116.1960887233,"c":52194.1443536323,"v":256174.856608539,"t":1726668000}
+{"o":52194.1443536323,"h":52406.9065459977,"l":51835.6577526295,"c":52074.6500953592,"v":295017.3605263049,"t":1726671600}
+{"o":52074.6500953592,"h":52620.0987326269,"l":51894.315589645,"c":52545.6212474192,"v":251788.6877377928,"t":1726675200}
+{"o":52545.6212474192,"h":52919.5249693768,"l":52145.7503579525,"c":52705.9111358381,"v":247171.4682963306,"t":1726678800}
+{"o":52705.9111358381,"h":54269.7160830295,"l":52599.2085694425,"c":53584.6378236782,"v":993510.9764993534,"t":1726682400}
+{"o":53584.6378236782,"h":53584.6378236782,"l":52607.3573887955,"c":52787.2759891561,"v":535892.0569924222,"t":1726686000}
+{"o":52787.2759891561,"h":53390.5420465819,"l":52406.5279808976,"c":53347.3532168568,"v":256481.159444409,"t":1726689600}
+{"o":53347.3532168568,"h":53709.7692669145,"l":53209.9041916056,"c":53510.0997822394,"v":232783.7605334833,"t":1726693200}
+{"o":53510.0997822394,"h":53717.0519008888,"l":53332.3597426758,"c":53600.3745617331,"v":201442.2670821541,"t":1726696800}
+{"o":53600.3745617331,"h":54832.046821301,"l":53416.9894636096,"c":54588.8914614232,"v":345527.1565681928,"t":1726700400}
+{"o":54588.8914614232,"h":55471.1440434711,"l":54511.384258218,"c":55104.2429811431,"v":548462.5987034597,"t":1726704000}
+{"o":55104.2429811431,"h":55245.6939954192,"l":54687.9948669364,"c":54990.3179445158,"v":323216.0302961641,"t":1726707600}
+{"o":54990.3179445158,"h":55735.8043689882,"l":54804.2788480266,"c":55671.3906315635,"v":278775.09025552,"t":1726711200}
+{"o":55671.3906315635,"h":56277.4916210883,"l":55583.5354525838,"c":55939.3318309256,"v":311620.2038055358,"t":1726714800}
+{"o":55939.3318309256,"h":56379.5261511865,"l":55824.9609587939,"c":56291.6118961237,"v":239445.4341559461,"t":1726718400}
+{"o":56291.6118961237,"h":56437.2577212555,"l":56011.964219375,"c":56075.0758520505,"v":232125.0225249619,"t":1726722000}
+{"o":56075.0758520505,"h":56579.0721792747,"l":55740.5968625248,"c":56098.9473901131,"v":310408.8262425197,"t":1726725600}
+{"o":56098.9473901131,"h":56293.6885535532,"l":55963.4467735472,"c":56123.4216999987,"v":275019.5575998524,"t":1726729200}
+{"o":56123.4216999987,"h":56333.0356491978,"l":56057.6666978057,"c":56069.9341683434,"v":254643.6004329732,"t":1726732800}
+{"o":56069.9341683434,"h":56382.5657427008,"l":55683.8947339618,"c":55850.190925388,"v":259666.2577653449,"t":1726736400}
+{"o":55850.190925388,"h":56174.3931223036,"l":55769.4858336363,"c":55821.7031934178,"v":283366.4305906915,"t":1726740000}
+{"o":55821.7031934178,"h":56250.8493620252,"l":55797.5718059504,"c":56184.876714677,"v":296504.5081963822,"t":1726743600}
+{"o":56184.876714677,"h":56751.0575875588,"l":56042.0093842011,"c":56626.3638116084,"v":496591.2926453676,"t":1726747200}
+{"o":56626.3638116084,"h":57093.404811724,"l":56427.7303031253,"c":56587.2092685947,"v":384029.2703477412,"t":1726750800}
+{"o":56587.2092685947,"h":57176.3325886391,"l":55616.5663686717,"c":55803.978276681,"v":388409.0319423664,"t":1726754400}
+{"o":55803.978276681,"h":56638.9395166461,"l":55719.560723024,"c":56618.2799909456,"v":334530.0560778732,"t":1726758000}
+{"o":56618.2799909456,"h":57177.4406251107,"l":56422.557011034,"c":56740.9546292085,"v":400744.8295770093,"t":1726761600}
+{"o":56740.9546292085,"h":56944.7617845353,"l":56455.4884404718,"c":56684.1219834094,"v":290006.9059075207,"t":1726765200}
+{"o":56684.1219834094,"h":57084.9491619051,"l":56662.6323946576,"c":56895.4662134655,"v":287715.716358386,"t":1726768800}
+{"o":56895.4662134655,"h":57030.3210040673,"l":56612.3919798908,"c":56635.3887559489,"v":247078.6545042784,"t":1726772400}
+{"o":56635.3887559489,"h":56948.051426515,"l":56584.9764031475,"c":56886.4883818375,"v":218542.6962845103,"t":1726776000}
+{"o":56886.4883818375,"h":56913.8988965381,"l":56092.9109946091,"c":56123.9862773339,"v":218973.8373564253,"t":1726779600}
+{"o":56123.9862773339,"h":56549.0984841776,"l":55872.0337902383,"c":56393.5857086799,"v":256071.7755424831,"t":1726783200}
+{"o":56393.5857086799,"h":56613.4477341241,"l":56279.8295654655,"c":56557.1111513392,"v":236375.5192392594,"t":1726786800}
+{"o":56557.1111513392,"h":56808.7635226321,"l":56110.8568763795,"c":56143.2421972068,"v":267174.7953040479,"t":1726790400}
+{"o":56143.2421972068,"h":56927.3588521544,"l":55893.9951844694,"c":56767.4385669083,"v":225974.2590435936,"t":1726794000}
+{"o":56767.4385669083,"h":56918.9298062378,"l":55238.496719091,"c":56861.1398325165,"v":197149.8609919136,"t":1726797600}
+{"o":56861.1398325165,"h":57730.5915305269,"l":56810.2386007899,"c":57730.5915305269,"v":255247.502098117,"t":1726801200}
+{"o":57730.5915305269,"h":59385.9342317807,"l":56462.4399739912,"c":57908.8001454149,"v":534472.2159187,"t":1726804800}
+{"o":57908.8001454149,"h":58637.5622705942,"l":57526.2643033242,"c":57945.0921876997,"v":359048.1288982479,"t":1726808400}
+{"o":57945.0921876997,"h":59516.1648652665,"l":57669.4348426934,"c":59120.3266966864,"v":408759.0274285384,"t":1726812000}
+{"o":59120.3266966864,"h":59150.5662148067,"l":57972.5751947872,"c":58546.0592079992,"v":366784.6640161547,"t":1726815600}
+{"o":58546.0592079992,"h":59066.7314063929,"l":58120.9865316377,"c":58458.6466998366,"v":579761.0398800228,"t":1726819200}
+{"o":58458.6466998366,"h":59848.6654049925,"l":58349.840655751,"c":59533.2695295332,"v":238573.141606812,"t":1726822800}
+{"o":59533.2695295332,"h":59854.2840398337,"l":59223.3460467724,"c":59764.2801433505,"v":248161.074281353,"t":1726826400}
+{"o":59764.2801433505,"h":60304.4436645746,"l":59164.8272146646,"c":59865.6453011498,"v":278571.1957013346,"t":1726830000}
+{"o":59865.6453011498,"h":60104.3616762345,"l":59524.9608262881,"c":59813.028009517,"v":256980.4353673847,"t":1726833600}
+{"o":59813.028009517,"h":59888.3903810022,"l":57459.5085965399,"c":57695.5722865578,"v":425973.1703595301,"t":1726837200}
+{"o":57695.5722865578,"h":59666.3615083166,"l":57155.4847403862,"c":59081.9120286258,"v":418557.722809366,"t":1726840800}
+{"o":59081.9120286258,"h":59455.0585280018,"l":58655.926166223,"c":59101.6216738331,"v":302645.5952811617,"t":1726844400}
+{"o":59101.6216738331,"h":60057.5603597533,"l":58766.6026540017,"c":59712.0562149462,"v":263385.5062028056,"t":1726848000}
+{"o":59712.0562149462,"h":59840.8325542934,"l":58924.6545989057,"c":58979.7952821572,"v":313608.6139185239,"t":1726851600}
+{"o":58979.7952821572,"h":59196.0623951741,"l":58547.9288868495,"c":59126.082751821,"v":280603.1646580089,"t":1726855200}
+{"o":59126.082751821,"h":59582.9204845565,"l":54776.8008503905,"c":58794.1432932071,"v":216469.533558083,"t":1726858800}
+{"o":58794.1432932071,"h":59048.2058840686,"l":58676.2086510687,"c":58788.4807357072,"v":176212.9270634223,"t":1726862400}
+{"o":58788.4807357072,"h":59507.5025434923,"l":58771.7273522815,"c":59034.2716182687,"v":232677.7401503889,"t":1726866000}
+{"o":59034.2716182687,"h":59244.22390068,"l":58873.549853134,"c":59001.583171242,"v":159089.4673334328,"t":1726869600}
+{"o":59001.583171242,"h":59005.6275448889,"l":58643.1665631339,"c":58781.968317285,"v":180767.9549046926,"t":1726873200}
+{"o":58781.968317285,"h":59336.0237106762,"l":58354.1497047242,"c":58985.7345121863,"v":286994.9944794967,"t":1726876800}
+{"o":58985.7345121863,"h":59091.2695636378,"l":58250.3298228641,"c":58293.7094723637,"v":228545.2161299629,"t":1726880400}
+{"o":58293.7094723637,"h":58493.0731240874,"l":58119.369297369,"c":58363.1614924881,"v":204232.3213535952,"t":1726884000}
+{"o":58363.1614924881,"h":58778.6416045968,"l":58283.3540458252,"c":58553.2890878243,"v":187484.9573814929,"t":1726887600}
+{"o":58553.2890878243,"h":58616.7461485275,"l":57986.2205087146,"c":58266.9791367561,"v":208809.7696662037,"t":1726891200}
+{"o":58266.9791367561,"h":58560.1809283585,"l":58193.2273990731,"c":58523.9223670422,"v":213292.5454453903,"t":1726894800}
+{"o":58523.9223670422,"h":59017.4621235134,"l":58423.6347562457,"c":58887.8198033712,"v":162883.6874240669,"t":1726898400}
+{"o":58887.8198033712,"h":59242.9419833238,"l":58814.6799144955,"c":59105.2067825652,"v":156672.1965623419,"t":1726902000}
+{"o":59105.2067825652,"h":59325.6491976766,"l":58869.9846799247,"c":58935.5120574142,"v":141522.2828707052,"t":1726905600}
+{"o":58935.5120574142,"h":59185.1651911184,"l":58894.6944680635,"c":59082.0241817747,"v":151862.3619085297,"t":1726909200}
+{"o":59082.0241817747,"h":59108.674083876,"l":58670.3268924624,"c":58835.5721920778,"v":140531.9146534171,"t":1726912800}
+{"o":58835.5721920778,"h":59027.9839784509,"l":58786.8677358409,"c":58971.7860719698,"v":147581.129496637,"t":1726916400}
+{"o":58971.7860719698,"h":59089.5092961145,"l":58785.6438595799,"c":59081.256886112,"v":124117.1880499788,"t":1726920000}
+{"o":59081.256886112,"h":60980.9953820064,"l":58895.786554447,"c":59932.7377884665,"v":168734.6176184473,"t":1726923600}
+{"o":59932.7377884665,"h":61601.440009138,"l":59790.2211784738,"c":60331.4095249865,"v":222932.3178818364,"t":1726927200}
+{"o":60331.4095249865,"h":60357.9058489016,"l":59690.7746493805,"c":59777.0677742703,"v":213691.679556611,"t":1726930800}
+{"o":59777.0677742703,"h":59982.7272474395,"l":59599.3108697329,"c":59859.6625080005,"v":303460.7054913969,"t":1726934400}
+{"o":59859.6625080005,"h":60121.2995874831,"l":59730.7032137025,"c":59968.3195920011,"v":204255.1743302244,"t":1726938000}
+{"o":59968.3195920011,"h":60235.8223278987,"l":59815.6751394358,"c":59822.111178907,"v":182793.0825534731,"t":1726941600}
+{"o":59822.111178907,"h":59980.5196804651,"l":59618.1948876831,"c":59655.7361429667,"v":267970.8137848764,"t":1726945200}
+{"o":59655.7361429667,"h":59854.5654810026,"l":59609.9382876481,"c":59751.6611470445,"v":159827.3886706595,"t":1726948800}
+{"o":59751.6611470445,"h":61190.2610188204,"l":59668.0976785741,"c":61049.4993486032,"v":151622.3506345803,"t":1726952400}
+{"o":61049.4993486032,"h":61354.8658086412,"l":61036.88085582,"c":61354.8658086412,"v":129999.6276699187,"t":1726956000}
+{"o":61354.8658086412,"h":61876.8343716019,"l":61228.3208215058,"c":61693.6465923594,"v":170434.7524506552,"t":1726959600}
+{"o":61693.6465923594,"h":61913.9691827885,"l":61185.1422551663,"c":61500.9308975061,"v":196936.7710134303,"t":1726963200}
+{"o":61500.9308975061,"h":61511.8411100387,"l":60994.2795747852,"c":61066.1670438557,"v":149641.6209865331,"t":1726966800}
+{"o":61066.1670438557,"h":74994.4937236501,"l":60746.8531571243,"c":74132.1675553484,"v":226767.0222896033,"t":1726970400}
+{"o":74132.1675553484,"h":74447.6042090861,"l":74038.0141487341,"c":74368.9669051167,"v":149503.7688198484,"t":1726974000}
+{"o":74368.9669051167,"h":74811.3679698899,"l":74317.86699661,"c":74547.922962411,"v":154513.5870767329,"t":1726977600}
+{"o":74547.922962411,"h":74576.4062465621,"l":73880.188471075,"c":73910.5723466276,"v":157522.3047636373,"t":1726981200}
+{"o":73910.5723466276,"h":74101.1108449609,"l":73494.7599143404,"c":73571.8416853542,"v":138076.9036440523,"t":1726984800}
+{"o":73571.8416853542,"h":73897.1423203107,"l":73512.3884326986,"c":73897.1423203107,"v":117024.1598243802,"t":1726988400}
+{"o":73897.1423203107,"h":74101.8748231535,"l":73750.5761658372,"c":73945.1966183752,"v":145264.5691577633,"t":1726992000}
+{"o":73945.1966183752,"h":73977.4729372475,"l":72788.713513115,"c":72798.6882390934,"v":219188.5499591023,"t":1726995600}
+{"o":72798.6882390934,"h":73078.2883583303,"l":72502.0310733098,"c":72829.1987682117,"v":162343.667043581,"t":1726999200}
+{"o":72829.1987682117,"h":72882.4762683428,"l":72161.4136027536,"c":72527.3551509937,"v":167396.3010342932,"t":1727002800}
+{"o":72527.3551509937,"h":72689.3694189268,"l":71708.5408760079,"c":71889.455902248,"v":148256.9976332527,"t":1727006400}
+{"o":71889.455902248,"h":73019.7990736545,"l":71152.7893925238,"c":72364.5315678125,"v":180627.1869954279,"t":1727010000}
+{"o":72364.5315678125,"h":72586.1293654979,"l":70129.5827564589,"c":70477.0359877826,"v":216768.4120656363,"t":1727013600}
+{"o":70477.0359877826,"h":70727.5580205238,"l":70338.2750398766,"c":70378.7593537775,"v":189659.4523588106,"t":1727017200}
+{"o":70378.7593537775,"h":70731.4890755809,"l":70019.0651010279,"c":70585.3113346023,"v":188028.8172013552,"t":1727020800}
+{"o":70585.3113346023,"h":71503.4891053461,"l":70572.0700050749,"c":71315.6396641638,"v":217258.0713883371,"t":1727024400}
+{"o":71315.6396641638,"h":71328.1452585274,"l":70684.7365833452,"c":70875.8780188042,"v":170469.5590933667,"t":1727028000}
+{"o":70875.8780188042,"h":71235.2542856246,"l":70454.3404386247,"c":71122.2210877177,"v":173099.7438767911,"t":1727031600}
+{"o":71122.2210877177,"h":72931.4371587515,"l":70928.8283231284,"c":72520.7002362391,"v":203193.3004005073,"t":1727035200}
+{"o":72520.7002362391,"h":72813.6498228542,"l":71198.015121773,"c":71266.9329013787,"v":227774.7137578554,"t":1727038800}
+{"o":71266.9329013787,"h":73195.3442654204,"l":70897.7605787278,"c":73072.2668430921,"v":443604.2067142695,"t":1727042400}
+{"o":73072.2668430921,"h":73192.663350215,"l":72422.1660176954,"c":72640.2193569216,"v":249720.7093634137,"t":1727046000}
+{"o":72640.2193569216,"h":73559.4311024527,"l":71395.8285837434,"c":73100.8207877858,"v":363786.5718500181,"t":1727049600}
+{"o":73100.8207877858,"h":74080.5812358835,"l":73017.9462002406,"c":73668.3284560078,"v":366701.9558842335,"t":1727053200}
+{"o":73668.3284560078,"h":73817.7126559306,"l":73247.8188752694,"c":73672.9003983942,"v":229042.3209343755,"t":1727056800}
+{"o":73672.9003983942,"h":75115.9468166129,"l":72217.3519988811,"c":72802.7644043308,"v":361694.4066299315,"t":1727060400}
+{"o":72802.7644043308,"h":73014.4713391784,"l":72042.9923187728,"c":72275.8291440036,"v":225971.4686133938,"t":1727064000}
+{"o":72275.8291440036,"h":72344.5044820421,"l":71778.0721225212,"c":72104.5233952732,"v":207053.6791386901,"t":1727067600}
+{"o":72104.5233952732,"h":72423.6515682835,"l":71555.8800813592,"c":71810.6742133938,"v":189849.4968465608,"t":1727071200}
+{"o":71810.6742133938,"h":71868.421618747,"l":70926.2690981948,"c":71107.0130135593,"v":260619.9883283095,"t":1727074800}
+{"o":71107.0130135593,"h":72325.864730463,"l":70083.232511523,"c":71363.4875980713,"v":306850.0567207352,"t":1727078400}
+{"o":71363.4875980713,"h":72034.4041067244,"l":71319.8309965186,"c":71897.5511180798,"v":289260.9325213977,"t":1727082000}
+{"o":71897.5511180798,"h":71941.6995396948,"l":71258.8956163423,"c":71474.7432776037,"v":257752.2198295562,"t":1727085600}
+{"o":71474.7432776037,"h":71562.6029536388,"l":71066.6919505319,"c":71331.2853427948,"v":230592.9579009931,"t":1727089200}
+{"o":71331.2853427948,"h":71373.7889545274,"l":70843.8931571262,"c":71105.3845205882,"v":247902.5509685866,"t":1727092800}
+{"o":71105.3845205882,"h":71442.9757618261,"l":70842.9774836064,"c":71089.1456468839,"v":322163.4182061571,"t":1727096400}
+{"o":71089.1456468839,"h":72249.852944005,"l":70959.3082484561,"c":71423.4501998396,"v":433467.0809309945,"t":1727100000}
+{"o":71423.4501998396,"h":72010.1577977846,"l":70919.9754052572,"c":71676.6485598713,"v":320594.4815774839,"t":1727103600}
+{"o":71676.6485598713,"h":72046.143742441,"l":71047.4073414974,"c":71140.3364236258,"v":364144.5642686766,"t":1727107200}
+{"o":71140.3364236258,"h":71399.3655003557,"l":70925.4919441081,"c":71278.53884396,"v":268969.0269662588,"t":1727110800}
+{"o":71278.53884396,"h":71691.4898790986,"l":71244.1131682653,"c":71511.6411789132,"v":219345.7867523902,"t":1727114400}
+{"o":71511.6411789132,"h":71648.5929723363,"l":71135.8893233971,"c":71205.2614664882,"v":277145.2179220399,"t":1727118000}
+{"o":71205.2614664882,"h":71397.1070707254,"l":71059.9779499539,"c":71232.7254678601,"v":232167.9402287941,"t":1727121600}
+{"o":71232.7254678601,"h":71715.328125691,"l":70809.9164254384,"c":71610.1578702616,"v":487689.0916307833,"t":1727125200}
+{"o":71610.1578702616,"h":71798.4337176453,"l":71395.7022246647,"c":71742.4508844831,"v":231446.9953544448,"t":1727128800}
+{"o":71742.4508844831,"h":72143.926399732,"l":71556.6677029031,"c":71935.7991567585,"v":201915.6408377808,"t":1727132400}
+{"o":71935.7991567585,"h":72141.8098328055,"l":71105.4133307731,"c":71486.2049680053,"v":343941.0741156017,"t":1727136000}
+{"o":71486.2049680053,"h":72126.0935281576,"l":71131.380422088,"c":71761.1647976378,"v":313424.570417855,"t":1727139600}
+{"o":71761.1647976378,"h":72910.3709147144,"l":71217.5889508816,"c":72834.7511631179,"v":368276.5522910785,"t":1727143200}
+{"o":72834.7511631179,"h":72954.9147494823,"l":72448.3841929022,"c":72824.256674185,"v":259692.0571185666,"t":1727146800}
+{"o":72824.256674185,"h":73343.2965315163,"l":70940.173399913,"c":72557.0314474994,"v":232438.3060554551,"t":1727150400}
+{"o":72557.0314474994,"h":73051.913773988,"l":72499.4602057987,"c":72898.1514377771,"v":233087.8931824499,"t":1727154000}
+{"o":72898.1514377771,"h":73115.954811093,"l":72659.1669467301,"c":72899.3408964272,"v":213561.6566788736,"t":1727157600}
+{"o":72899.3408964272,"h":73433.3542438622,"l":72810.0499395825,"c":73330.0211320521,"v":229577.0166037941,"t":1727161200}
+{"o":73330.0211320521,"h":74368.6772418958,"l":72148.6442033547,"c":72769.392744591,"v":344157.9205662491,"t":1727164800}
+{"o":72769.392744591,"h":72963.7734795031,"l":71880.9606303588,"c":71904.8930383243,"v":269539.654021175,"t":1727168400}
+{"o":71904.8930383243,"h":72210.1810963412,"l":71790.5500541783,"c":71985.809661893,"v":236457.8320929542,"t":1727172000}
+{"o":71985.809661893,"h":72019.8916244707,"l":71617.7974113591,"c":71862.6449121545,"v":251792.8768569092,"t":1727175600}
+{"o":71862.6449121545,"h":72769.6715363125,"l":71855.1498718397,"c":72288.8099477364,"v":300187.1532608921,"t":1727179200}
+{"o":72288.8099477364,"h":72870.2456222225,"l":72112.2586869984,"c":72329.5219875345,"v":331132.1228917178,"t":1727182800}
+{"o":72329.5219875345,"h":72367.3352349781,"l":70755.0202128681,"c":71507.9192126771,"v":611400.8198724489,"t":1727186400}
+{"o":71507.9192126771,"h":73208.1033560195,"l":71111.0652664464,"c":72871.7335036897,"v":307901.5749461979,"t":1727190000}
+{"o":72871.7335036897,"h":73450.1683190952,"l":72791.6798423523,"c":73353.0404928155,"v":336565.217925279,"t":1727193600}
+{"o":73353.0404928155,"h":74348.0577923392,"l":73282.0009736172,"c":73834.9418679333,"v":459107.3702044719,"t":1727197200}
+{"o":73834.9418679333,"h":74054.0603551005,"l":73409.8101474165,"c":73677.1895958125,"v":342956.9671248409,"t":1727200800}
+{"o":73677.1895958125,"h":74813.7646433912,"l":73470.7117964845,"c":74360.9126225045,"v":342494.6980122506,"t":1727204400}
+{"o":74360.9126225045,"h":74980.6191987418,"l":61226.3188867187,"c":61523.0227974794,"v":505433.0559417877,"t":1727208000}
+{"o":61523.0227974794,"h":61706.9796354457,"l":61355.3888685564,"c":61611.0655638683,"v":296826.1472093279,"t":1727211600}
+{"o":61611.0655638683,"h":63774.4374851479,"l":61611.0655638683,"c":63529.5102693835,"v":560068.3150329224,"t":1727215200}
+{"o":63529.5102693835,"h":63726.40482401,"l":63102.6978726104,"c":63273.6075535347,"v":403159.2187412931,"t":1727218800}
+{"o":63273.6075535347,"h":63617.5489293669,"l":62845.5123714284,"c":62950.5902173572,"v":332833.4641598823,"t":1727222400}
+{"o":62950.5902173572,"h":63753.5148953177,"l":62883.6273519109,"c":63173.390970457,"v":360529.8594213178,"t":1727226000}
+{"o":63173.390970457,"h":63269.9466418902,"l":62760.0713879956,"c":62782.0111628272,"v":328932.2592096272,"t":1727229600}
+{"o":62782.0111628272,"h":63159.2275330683,"l":62581.1034472595,"c":62977.7424634891,"v":282089.2439832627,"t":1727233200}
+{"o":62977.7424634891,"h":63060.8523227931,"l":62394.6786247818,"c":62404.0688773074,"v":364806.6307171692,"t":1727236800}
+{"o":62404.0688773074,"h":62682.9423477192,"l":62222.3480092361,"c":62254.1718872701,"v":304930.3226918795,"t":1727240400}
+{"o":62254.1718872701,"h":62350.1705688179,"l":61901.521237755,"c":62034.7628774701,"v":326577.2737712038,"t":1727244000}
+{"o":62034.7628774701,"h":62137.4258288172,"l":61592.6519480198,"c":62032.9748675678,"v":303468.5614179493,"t":1727247600}
+{"o":62032.9748675678,"h":62301.7004241265,"l":61990.9280097173,"c":62249.9617955355,"v":263801.3760315498,"t":1727251200}
+{"o":62249.9617955355,"h":62392.6003606159,"l":62040.1970375732,"c":62074.5470662707,"v":234251.6133456321,"t":1727254800}
+{"o":62074.5470662707,"h":62990.7818209847,"l":61899.9418454511,"c":62812.4656588273,"v":304612.00625471,"t":1727258400}
+{"o":62812.4656588273,"h":63216.9368843779,"l":62760.084797283,"c":63204.7225728637,"v":271355.967916473,"t":1727262000}
+{"o":63204.7225728637,"h":63226.2944107444,"l":62729.9608087872,"c":62765.6072701222,"v":273738.1447116752,"t":1727265600}
+{"o":62765.6072701222,"h":63177.8993098485,"l":62673.0864640458,"c":63117.4842172214,"v":374773.8168404454,"t":1727269200}
+{"o":63117.4842172214,"h":63600.3680037976,"l":63063.8270654501,"c":63544.6914661884,"v":717502.1836413302,"t":1727272800}
+{"o":63544.6914661884,"h":64041.0185235712,"l":62939.3669705734,"c":62973.3204510526,"v":510573.0065744256,"t":1727276400}
+{"o":62973.3204510526,"h":63622.3082217935,"l":62901.2925820917,"c":63431.8398712889,"v":542435.6046440329,"t":1727280000}
+{"o":63431.8398712889,"h":63519.0038561398,"l":62323.2668876005,"c":62557.4188207344,"v":485257.4523724749,"t":1727283600}
+{"o":62557.4188207344,"h":63039.9406838628,"l":62480.2226431302,"c":63028.0328866865,"v":366620.6997161565,"t":1727287200}
+{"o":63028.0328866865,"h":63292.5667673522,"l":62752.4621060496,"c":62790.5973969167,"v":385071.1675136241,"t":1727290800}
+{"o":62790.5973969167,"h":63178.0019815052,"l":62790.5973969167,"c":62910.8781417334,"v":396949.5185274665,"t":1727294400}
+{"o":62910.8781417334,"h":62960.7179918347,"l":62566.7059603176,"c":62622.5124574929,"v":357448.4795260096,"t":1727298000}
+{"o":62622.5124574929,"h":62675.5545382854,"l":62158.6106735424,"c":62441.782609806,"v":428967.6340359729,"t":1727301600}
+{"o":62441.782609806,"h":62464.5772642891,"l":61651.716559938,"c":61927.7428913435,"v":447676.321911485,"t":1727305200}
+{"o":61927.7428913435,"h":62228.8993468762,"l":61322.4668615267,"c":61645.828587101,"v":436162.7863057586,"t":1727308800}
+{"o":61645.828587101,"h":62125.5900681158,"l":61495.0552737265,"c":62104.6375112236,"v":416691.1386899637,"t":1727312400}
+{"o":62104.6375112236,"h":62498.3495467294,"l":62039.7489902563,"c":62481.557867265,"v":453283.1583278814,"t":1727316000}
+{"o":62481.557867265,"h":62616.7734216061,"l":62263.3267866638,"c":62459.4220439256,"v":361433.2154321672,"t":1727319600}
+{"o":62459.4220439256,"h":62560.9479037985,"l":62241.6060064795,"c":62387.1120290416,"v":305016.0432821899,"t":1727323200}
+{"o":62387.1120290416,"h":62930.9780377809,"l":62308.3709917754,"c":62791.8335837815,"v":372611.2055867286,"t":1727326800}
+{"o":62791.8335837815,"h":63330.9145286686,"l":62744.9183366602,"c":63061.0438507888,"v":427462.8452844884,"t":1727330400}
+{"o":63061.0438507888,"h":63594.7115894377,"l":63012.8452364537,"c":63531.0422048526,"v":356378.7380649479,"t":1727334000}
+{"o":63531.0422048526,"h":63623.4887896915,"l":63125.1700571672,"c":63183.356714241,"v":339118.0453943858,"t":1727337600}
+{"o":63183.356714241,"h":63406.9126387079,"l":63003.1285531566,"c":63096.9848526743,"v":314386.569863423,"t":1727341200}
+{"o":63096.9848526743,"h":64204.4372287152,"l":63062.9624674271,"c":63957.7805915242,"v":375760.664113697,"t":1727344800}
+{"o":63957.7805915242,"h":64120.8238035341,"l":63690.7645462622,"c":64029.4922509707,"v":382495.816693144,"t":1727348400}
+{"o":64029.4922509707,"h":64338.3241166045,"l":63738.0431576529,"c":63764.6227156672,"v":386225.8382016562,"t":1727352000}
+{"o":63764.6227156672,"h":63948.7419236043,"l":63361.370623356,"c":63658.6922288948,"v":492452.2346562902,"t":1727355600}
+{"o":63658.6922288948,"h":65211.2389745159,"l":62503.2371037108,"c":63084.3190031678,"v":863570.7516838586,"t":1727359200}
+{"o":63084.3190031678,"h":64991.7957351452,"l":62871.527944285,"c":64579.0685346424,"v":863162.8727609646,"t":1727362800}
+{"o":64579.0685346424,"h":66338.670301611,"l":64308.9828485975,"c":65628.9387252119,"v":689253.0247007236,"t":1727366400}
+{"o":65628.9387252119,"h":66122.3975855092,"l":62861.9402458639,"c":65205.8766829071,"v":597723.5188509558,"t":1727370000}
+{"o":65205.8766829071,"h":65794.1253208611,"l":65085.9981167123,"c":65670.1719207573,"v":474596.8015886923,"t":1727373600}
+{"o":65670.1719207573,"h":65840.2140389495,"l":65164.7929781674,"c":65239.5180557633,"v":390281.0335720592,"t":1727377200}
+{"o":65239.5180557633,"h":65465.3921662241,"l":64772.8787694035,"c":64837.1283733164,"v":589705.9720006778,"t":1727380800}
+{"o":64837.1283733164,"h":65411.8830475361,"l":64794.8548389332,"c":65220.9413848148,"v":447016.7216174508,"t":1727384400}
+{"o":65220.9413848148,"h":65603.9686265943,"l":65182.3588757331,"c":65578.9285793187,"v":404425.2945591059,"t":1727388000}
+{"o":65578.9285793187,"h":65584.5688079041,"l":64588.788700837,"c":65242.5089104379,"v":417931.029833481,"t":1727391600}
+{"o":65242.5089104379,"h":65611.3977438135,"l":64945.2249411939,"c":65545.8689538719,"v":488065.6221299553,"t":1727395200}
+{"o":65545.8689538719,"h":65550.4904391642,"l":64720.2947763333,"c":64978.0353101486,"v":420164.5671344475,"t":1727398800}
+{"o":64978.0353101486,"h":65143.9936843108,"l":64567.0095400246,"c":64697.0816272606,"v":423399.234795135,"t":1727402400}
+{"o":64697.0816272606,"h":65356.9605929182,"l":64593.5366044255,"c":65323.1840602361,"v":540126.4966041475,"t":1727406000}
+{"o":65323.1840602361,"h":65959.7104370403,"l":65285.1233791336,"c":65812.5228645201,"v":496662.8737945142,"t":1727409600}
+{"o":65812.5228645201,"h":66052.7164978522,"l":65510.3801237484,"c":65993.3393229529,"v":467875.1042523632,"t":1727413200}
+{"o":65993.3393229529,"h":66652.0271185008,"l":65939.6331251473,"c":66153.5614990033,"v":590546.628551217,"t":1727416800}
+{"o":66153.5614990033,"h":66668.2995521017,"l":65787.4226130392,"c":66052.980541112,"v":451743.0178053748,"t":1727420400}
+{"o":66052.980541112,"h":66671.7047545199,"l":64732.3463515974,"c":65089.1596360103,"v":518231.5873607571,"t":1727424000}
+{"o":65089.1596360103,"h":65491.3723142363,"l":64862.6606312811,"c":64914.3851677583,"v":500755.213328662,"t":1727427600}
+{"o":64914.3851677583,"h":65314.332126076,"l":64146.0633895383,"c":64166.7325517451,"v":465344.577410055,"t":1727431200}
+{"o":64166.7325517451,"h":64441.8974533202,"l":63999.3834460847,"c":64170.8537146775,"v":390180.9828505581,"t":1727434800}
+{"o":64170.8537146775,"h":64804.5682805555,"l":63961.0892862831,"c":64677.6792633215,"v":544726.1871329282,"t":1727438400}
+{"o":64677.6792633215,"h":64726.8330425831,"l":64019.539873738,"c":64564.3077047496,"v":556243.4643775661,"t":1727442000}
+{"o":64564.3077047496,"h":66230.4011003977,"l":64382.2573803885,"c":65746.8270416011,"v":1026316.7560613914,"t":1727445600}
+{"o":65746.8270416011,"h":66277.7119720888,"l":65344.4567968297,"c":65375.935417964,"v":917019.1723374588,"t":1727449200}
+{"o":65375.935417964,"h":65595.7397875489,"l":64914.9502421401,"c":65493.3458320808,"v":816525.3762647415,"t":1727452800}
+{"o":65493.3458320808,"h":65510.0587095412,"l":64550.974975064,"c":64869.8347311791,"v":683233.4471152714,"t":1727456400}
+{"o":64869.8347311791,"h":65117.9095706207,"l":64553.2982216374,"c":65111.1407529402,"v":559202.8754324021,"t":1727460000}
+{"o":65111.1407529402,"h":65252.0891040229,"l":64595.9241215057,"c":64750.9015870824,"v":539234.3791280625,"t":1727463600}
+{"o":64750.9015870824,"h":65130.1440480252,"l":64632.8745893306,"c":64933.1749530149,"v":491385.3791924582,"t":1727467200}
+{"o":64933.1749530149,"h":65068.6836528006,"l":64698.6994456789,"c":64787.1789493712,"v":446361.6912742486,"t":1727470800}
+{"o":64787.1789493712,"h":65047.2604850529,"l":64689.1181111668,"c":64936.5331892633,"v":446330.0268570545,"t":1727474400}
+{"o":64936.5331892633,"h":65035.5287187482,"l":64684.1659488969,"c":64781.0509986112,"v":368065.8505713277,"t":1727478000}
+{"o":64781.0509986112,"h":66350.7734810634,"l":64756.3503517653,"c":66307.6883362028,"v":362496.386714917,"t":1727481600}
+{"o":66307.6883362028,"h":66475.5346800749,"l":66123.1764973512,"c":66462.8320555455,"v":401722.6366860103,"t":1727485200}
+{"o":66462.8320555455,"h":66832.0735700248,"l":66266.9577573919,"c":66498.3436348778,"v":493540.9856251774,"t":1727488800}
+{"o":66498.3436348778,"h":66726.9398707531,"l":66295.9207329877,"c":66503.2914154546,"v":443593.4983954348,"t":1727492400}
+{"o":66503.2914154546,"h":66605.9217782874,"l":66302.2432086728,"c":66393.5530700838,"v":321951.8935981558,"t":1727496000}
+{"o":66393.5530700838,"h":66492.6502138204,"l":66054.7046003943,"c":66086.7579126839,"v":324502.6814542782,"t":1727499600}
+{"o":66086.7579126839,"h":66157.8866946963,"l":65485.6537105812,"c":65572.2030879374,"v":370137.5684801338,"t":1727503200}
+{"o":65572.2030879374,"h":65760.0937629717,"l":65379.6975425464,"c":65541.0043104773,"v":340011.1412627475,"t":1727506800}
+{"o":65541.0043104773,"h":65596.6117077333,"l":65096.6114084109,"c":65133.4798344632,"v":463339.0928907052,"t":1727510400}
+{"o":65133.4798344632,"h":65762.5322037801,"l":64990.7354751165,"c":65736.7783835374,"v":430128.000278142,"t":1727514000}
+{"o":65736.7783835374,"h":66056.8713004244,"l":65606.1113606519,"c":66014.7894657399,"v":393698.6311983294,"t":1727517600}
+{"o":66014.7894657399,"h":66070.5521616832,"l":65642.5265127575,"c":65835.9649589643,"v":454395.6727607796,"t":1727521200}
+{"o":65835.9649589643,"h":65915.4817468558,"l":65548.2367668789,"c":65812.8477303856,"v":426530.7361193915,"t":1727524800}
+{"o":65812.8477303856,"h":65895.2274495143,"l":65480.3881945771,"c":65807.8862624456,"v":360270.4995033076,"t":1727528400}
+{"o":65807.8862624456,"h":66242.1651871386,"l":65804.335952686,"c":66200.6732869942,"v":442781.5378341247,"t":1727532000}
+{"o":66200.6732869942,"h":66229.175080454,"l":65722.8923052821,"c":65780.8723901969,"v":387781.3405847884,"t":1727535600}
+{"o":65780.8723901969,"h":65898.3812402985,"l":65562.5657017628,"c":65643.6008768913,"v":464346.8016902477,"t":1727539200}
+{"o":65643.6008768913,"h":65979.0513408162,"l":65585.228863493,"c":65718.2196789591,"v":437607.6712286535,"t":1727542800}
+{"o":65718.2196789591,"h":65926.4622230591,"l":65611.8085869715,"c":65658.5404273424,"v":397069.37788292,"t":1727546400}
+{"o":65658.5404273424,"h":65820.8955145978,"l":65609.5904272473,"c":65698.0387055852,"v":381474.481415576,"t":1727550000}
+{"o":65698.0387055852,"h":65834.0326820874,"l":65573.5389632304,"c":65591.6805927896,"v":329432.2359094072,"t":1727553600}
+{"o":65591.6805927896,"h":65690.4904187647,"l":65222.0550388984,"c":65665.441204017,"v":433629.7737538541,"t":1727557200}
+{"o":65665.441204017,"h":65794.4742603384,"l":65469.3609146209,"c":65683.879956791,"v":312082.3434097695,"t":1727560800}
+{"o":65683.879956791,"h":65788.8465207592,"l":65458.0012013668,"c":65710.6612259256,"v":311399.8665866589,"t":1727564400}
+{"o":65710.6612259256,"h":66090.7180083981,"l":65490.4499883551,"c":65707.435359231,"v":486807.1260078779,"t":1727568000}
+{"o":65707.435359231,"h":66240.2997606086,"l":65666.8951156316,"c":66197.1259627558,"v":430595.9354766253,"t":1727571600}
+{"o":66197.1259627558,"h":66529.9535586475,"l":66075.3306462457,"c":66083.1305705914,"v":541270.0314680696,"t":1727575200}
+{"o":66083.1305705914,"h":66209.5696198399,"l":65796.2552615393,"c":66139.6168231697,"v":426408.3754768512,"t":1727578800}
+{"o":66139.6168231697,"h":66215.6068701121,"l":65726.9834435172,"c":65924.7333016535,"v":348642.0006131475,"t":1727582400}
+{"o":65924.7333016535,"h":66303.94708127,"l":65498.9578711689,"c":65498.9578711689,"v":364870.7562602127,"t":1727586000}
+{"o":65498.9578711689,"h":65630.9059254464,"l":65081.4624533695,"c":65178.6520982641,"v":389088.8385446587,"t":1727589600}
+{"o":65178.6520982641,"h":65366.6682459985,"l":65014.2050015972,"c":65171.189043186,"v":406977.4780127114,"t":1727593200}
+{"o":65171.189043186,"h":65615.1028865877,"l":65016.8306770814,"c":65374.4745275808,"v":385839.9023754366,"t":1727596800}
+{"o":65374.4745275808,"h":65670.8303892028,"l":65349.0621870413,"c":65454.7398642801,"v":317595.2942413024,"t":1727600400}
+{"o":65454.7398642801,"h":65531.7894873934,"l":64706.9392566816,"c":65462.9339309142,"v":356524.442312691,"t":1727604000}
+{"o":65462.9339309142,"h":65765.0598633994,"l":65412.1489076879,"c":65697.1705194199,"v":359366.6750391627,"t":1727607600}
+{"o":65697.1705194199,"h":65927.7946773724,"l":65442.0812985177,"c":65479.9308629752,"v":463591.3210052581,"t":1727611200}
+{"o":65479.9308629752,"h":66051.2763300534,"l":65210.3536787572,"c":65948.4604126734,"v":518920.822529764,"t":1727614800}
+{"o":65948.4604126734,"h":66024.4151283778,"l":65675.2173922792,"c":65758.4839542074,"v":499836.0001109272,"t":1727618400}
+{"o":65758.4839542074,"h":66029.4022597707,"l":65551.0907848707,"c":65928.4384017325,"v":551397.5368138253,"t":1727622000}
+{"o":65928.4384017325,"h":66014.7465630043,"l":65671.6391875429,"c":65987.2977363504,"v":462901.8065148604,"t":1727625600}
+{"o":65987.2977363504,"h":66307.699805874,"l":65951.5384753185,"c":66102.4310451421,"v":405527.9168561244,"t":1727629200}
+{"o":66102.4310451421,"h":66359.5853379084,"l":66064.7632547762,"c":66220.6535477747,"v":353952.6382138729,"t":1727632800}
+{"o":66220.6535477747,"h":66941.3440622837,"l":66220.6535477747,"c":66845.245629898,"v":384952.566208203,"t":1727636400}
+{"o":66845.245629898,"h":67393.7381122592,"l":66721.4009655647,"c":67169.4664975725,"v":635872.3915282675,"t":1727640000}
+{"o":67169.4664975725,"h":67808.5131492975,"l":65298.1109847907,"c":65718.3921058137,"v":500948.0072878716,"t":1727643600}
+{"o":65718.3921058137,"h":66028.8209621225,"l":65249.0893052631,"c":65278.3581258959,"v":457613.9592861627,"t":1727647200}
+{"o":65278.3581258959,"h":65380.801689713,"l":64794.2146042326,"c":65051.4391205778,"v":398077.4883124625,"t":1727650800}
+{"o":65051.4391205778,"h":65289.1040077485,"l":64311.6616838084,"c":65141.1952600403,"v":578814.3251165543,"t":1727654400}
+{"o":65141.1952600403,"h":65587.2855119443,"l":64472.4454345822,"c":64550.1544894647,"v":555417.9676285703,"t":1727658000}
+{"o":64550.1544894647,"h":64769.874406944,"l":64009.0244818983,"c":64047.2562257567,"v":565650.1845056691,"t":1727661600}
+{"o":64047.2562257567,"h":64413.0258330078,"l":63729.2131786682,"c":64097.8009277229,"v":480939.2706666883,"t":1727665200}
+{"o":64097.8009277229,"h":64111.3502176266,"l":63711.0102575691,"c":64023.6637414038,"v":328238.5553641362,"t":1727668800}
+{"o":64023.6637414038,"h":64431.1572342283,"l":63927.8640990722,"c":64411.2225952908,"v":305213.1170022044,"t":1727672400}
+{"o":64411.2225952908,"h":64654.7718791325,"l":64222.526808346,"c":64222.526808346,"v":374941.7206056006,"t":1727676000}
+{"o":64222.526808346,"h":64760.0561172036,"l":64216.5421123153,"c":64376.8703535252,"v":336059.6738761549,"t":1727679600}
+{"o":64376.8703535252,"h":65995.1839860199,"l":64023.925942385,"c":65788.5707809025,"v":346586.7285131267,"t":1727683200}
+{"o":65788.5707809025,"h":65813.1275896564,"l":64927.1635251161,"c":64950.105131669,"v":481639.3072113661,"t":1727686800}
+{"o":64950.105131669,"h":65128.9567785107,"l":64440.183129603,"c":64906.8747356022,"v":412116.5298431618,"t":1727690400}
+{"o":64906.8747356022,"h":65466.9257142986,"l":64713.0976371439,"c":65446.4788508959,"v":387605.6719185915,"t":1727694000}
+{"o":65446.4788508959,"h":65991.7442089285,"l":65113.3719952402,"c":65907.5286649287,"v":395319.9612875561,"t":1727697600}
+{"o":65907.5286649287,"h":66163.708250138,"l":65752.6422696962,"c":65910.5042424234,"v":636306.7237160499,"t":1727701200}
+{"o":65910.5042424234,"h":66154.5361055384,"l":65473.7507026632,"c":65767.5350614709,"v":554285.2388406061,"t":1727704800}
+{"o":65767.5350614709,"h":66312.8416366461,"l":64814.1841168405,"c":65155.9302041646,"v":502754.0471316053,"t":1727708400}
+{"o":65155.9302041646,"h":65565.6195218697,"l":65103.5722104484,"c":65406.2204269667,"v":475226.8089392565,"t":1727712000}
+{"o":65406.2204269667,"h":65760.1138479629,"l":65164.6822913415,"c":65751.4665324168,"v":468607.0960985288,"t":1727715600}
+{"o":65751.4665324168,"h":65788.8131441575,"l":65052.2414692626,"c":65451.5434736471,"v":520594.6052631464,"t":1727719200}
+{"o":65451.5434736471,"h":65626.7965355902,"l":65101.3291977102,"c":65505.3150202478,"v":539672.574611697,"t":1727722800}
+{"o":65505.3150202478,"h":66293.7311072488,"l":63107.321897906,"c":64781.4219397916,"v":633525.5007414937,"t":1727726400}
+{"o":64781.4219397916,"h":64872.6691771005,"l":64351.9183787886,"c":64385.722586315,"v":379428.2187929278,"t":1727730000}
+{"o":64385.722586315,"h":64540.9610119264,"l":63825.348771266,"c":63851.1801435118,"v":422895.4105244309,"t":1727733600}
+{"o":63851.1801435118,"h":63878.4175801824,"l":62189.483304248,"c":62531.3265476831,"v":528167.3952265327,"t":1727737200}
+{"o":62531.3265476831,"h":63476.7948698054,"l":62099.4472058701,"c":63236.7091335854,"v":536167.7442532872,"t":1727740800}
+{"o":63236.7091335854,"h":63458.3557219434,"l":63152.9103556907,"c":63305.4845075434,"v":529461.657493513,"t":1727744400}
+{"o":63305.4845075434,"h":63306.1110812739,"l":62756.401716113,"c":63113.7669103913,"v":402861.6941784842,"t":1727748000}
+{"o":63113.7669103913,"h":63763.5825921384,"l":63059.7485057051,"c":63688.6344607859,"v":389385.4652557246,"t":1727751600}
+{"o":63688.6344607859,"h":64028.5605551309,"l":63580.5012312897,"c":63945.6108789511,"v":444073.0093560931,"t":1727755200}
+{"o":63945.6108789511,"h":63991.7152105422,"l":63685.4516385223,"c":63849.6907564606,"v":368240.9771929931,"t":1727758800}
+{"o":63849.6907564606,"h":64546.0486293087,"l":63849.6907564606,"c":64432.8122910114,"v":330893.1804740007,"t":1727762400}
+{"o":64432.8122910114,"h":64478.80741463,"l":64166.0168884332,"c":64428.6111393127,"v":348951.8450007353,"t":1727766000}
+{"o":64428.6111393127,"h":64504.7582207444,"l":64088.6611856293,"c":64263.7888095618,"v":408311.7558463929,"t":1727769600}
+{"o":64263.7888095618,"h":64658.0183179131,"l":64176.1696720628,"c":64406.3885765488,"v":372288.7135459057,"t":1727773200}
+{"o":64406.3885765488,"h":64656.5244408315,"l":64313.2669053301,"c":64553.9873785347,"v":401571.0077357867,"t":1727776800}
+{"o":64553.9873785347,"h":64646.7592327272,"l":64269.5709580045,"c":64299.998277467,"v":330374.755406257,"t":1727780400}
+{"o":64299.998277467,"h":64500.2638970091,"l":64011.3223020682,"c":64124.7999632174,"v":369488.0302362024,"t":1727784000}
+{"o":64124.7999632174,"h":64171.8844052976,"l":62619.6355796622,"c":63132.2405437548,"v":732685.4952683776,"t":1727787600}
+{"o":63132.2405437548,"h":63451.1567962782,"l":61563.4104891039,"c":61932.2578210503,"v":941298.8209568652,"t":1727791200}
+{"o":61932.2578210503,"h":62956.5964250589,"l":58757.9584334974,"c":61781.9127082746,"v":1285415.8956177647,"t":1727794800}
+{"o":61781.9127082746,"h":61951.347745677,"l":60502.1974851569,"c":61310.1829255787,"v":900274.2028306088,"t":1727798400}
+{"o":61310.1829255787,"h":62662.4559270593,"l":58901.5472977259,"c":62314.1352475311,"v":1408067.8406910608,"t":1727802000}
+{"o":62314.1352475311,"h":63105.7029919191,"l":60441.1865987942,"c":60698.9179897662,"v":729432.4449190674,"t":1727805600}
+{"o":60698.9179897662,"h":62095.0356272368,"l":59821.8812225288,"c":61111.3475807573,"v":560839.8255457068,"t":1727809200}
+{"o":61111.3475807573,"h":61327.6553705744,"l":59789.8046512633,"c":61002.1360079388,"v":1013849.0764805265,"t":1727812800}
+{"o":61002.1360079388,"h":61535.5617213665,"l":60593.2868670378,"c":61468.7270536821,"v":523088.4564037903,"t":1727816400}
+{"o":61468.7270536821,"h":61468.7270536821,"l":60448.6691193977,"c":60799.8707747098,"v":420851.5969294764,"t":1727820000}
+{"o":60799.8707747098,"h":61128.0755625361,"l":60561.5209828966,"c":60980.9464060803,"v":425233.2074882905,"t":1727823600}
+{"o":60980.9464060803,"h":61168.0684625289,"l":59267.4874214297,"c":59732.6519531037,"v":507444.1722121454,"t":1727827200}
+{"o":59732.6519531037,"h":60462.8493781805,"l":59622.3521355833,"c":60401.1077135973,"v":512993.819757227,"t":1727830800}
+{"o":60401.1077135973,"h":60914.3333808493,"l":60215.2915179802,"c":60886.4226982105,"v":410709.8955219059,"t":1727834400}
+{"o":60886.4226982105,"h":61173.0021208193,"l":60766.2352347756,"c":60832.5225537013,"v":389414.0505393405,"t":1727838000}
+{"o":60832.5225537013,"h":60844.4546188387,"l":60531.0674656704,"c":60597.2602734446,"v":344584.8047211455,"t":1727841600}
+{"o":60597.2602734446,"h":60803.9127544463,"l":60418.0063125338,"c":60613.5459521714,"v":379461.6558907918,"t":1727845200}
+{"o":60613.5459521714,"h":61721.6560275026,"l":60464.3954972432,"c":61308.3991469607,"v":492432.7707097748,"t":1727848800}
+{"o":61308.3991469607,"h":61473.6869470963,"l":61018.131198507,"c":61068.4257539233,"v":409098.396324633,"t":1727852400}
+{"o":61068.4257539233,"h":61365.2948611478,"l":60823.3283037877,"c":61192.6942712281,"v":423584.8590046134,"t":1727856000}
+{"o":61192.6942712281,"h":61230.7916388167,"l":60236.4407943191,"c":60345.0864015961,"v":531768.7779774304,"t":1727859600}
+{"o":60345.0864015961,"h":60854.4115777803,"l":60202.456542644,"c":60249.0807835565,"v":464297.9186635615,"t":1727863200}
+{"o":60249.0807835565,"h":60617.0117429911,"l":59987.4546534948,"c":60374.7089532061,"v":480109.8627552761,"t":1727866800}
+{"o":60374.7089532061,"h":60412.9527282054,"l":59357.1757912395,"c":59493.4412998357,"v":588582.8454799355,"t":1727870400}
+{"o":59493.4412998357,"h":61612.1977236984,"l":58990.8661356092,"c":61482.383491326,"v":677367.1635594112,"t":1727874000}
+{"o":61482.383491326,"h":61911.9686511029,"l":58796.0435520768,"c":58851.113039338,"v":818027.0286816261,"t":1727877600}
+{"o":58851.113039338,"h":61040.6396809193,"l":58817.8428276888,"c":60973.3741879155,"v":681595.9668469803,"t":1727881200}
+{"o":60973.3741879155,"h":61339.9244338148,"l":60318.0503135749,"c":60361.3511856877,"v":873207.7912906524,"t":1727884800}
+{"o":60361.3511856877,"h":60485.1273428273,"l":59843.8376568847,"c":60209.9788227308,"v":887540.380510751,"t":1727888400}
+{"o":60209.9788227308,"h":60401.4866269676,"l":58729.0124676574,"c":58917.307700624,"v":888198.1170414262,"t":1727892000}
+{"o":58917.307700624,"h":59396.4151514646,"l":56316.0746017109,"c":58204.8908080987,"v":1194061.5349552198,"t":1727895600}
+{"o":58204.8908080987,"h":58851.8216682117,"l":57631.431767231,"c":58559.660315528,"v":778767.3189685113,"t":1727899200}
+{"o":58559.660315528,"h":58829.4937491722,"l":58100.8536829356,"c":58531.0641002829,"v":455207.3733943683,"t":1727902800}
+{"o":58531.0641002829,"h":58861.4903493229,"l":57954.0724162747,"c":58861.4903493229,"v":449652.4366359647,"t":1727906400}
+{"o":58861.4903493229,"h":58911.4615164857,"l":58282.6916772004,"c":58290.5804177048,"v":338701.7764595553,"t":1727910000}
+{"o":58290.5804177048,"h":58799.3160218891,"l":57667.1037912716,"c":58498.6886283304,"v":648783.0906135367,"t":1727913600}
+{"o":58498.6886283304,"h":59103.1671919571,"l":58465.9149864378,"c":58797.5167976656,"v":509160.4704588836,"t":1727917200}
+{"o":58797.5167976656,"h":59211.3103794486,"l":58658.4030070148,"c":59043.9401788183,"v":417121.9906785153,"t":1727920800}
+{"o":59043.9401788183,"h":59440.1099631233,"l":58889.004267943,"c":59395.2137257781,"v":388890.3091377213,"t":1727924400}
+{"o":59395.2137257781,"h":59401.4691075704,"l":58964.9408835912,"c":59069.8623630383,"v":340688.2525948017,"t":1727928000}
+{"o":59069.8623630383,"h":59188.9661914568,"l":58623.4830692021,"c":58744.0254985234,"v":413149.3359636313,"t":1727931600}
+{"o":58744.0254985234,"h":59135.2050747364,"l":58630.4179652003,"c":58907.888330507,"v":373979.461261179,"t":1727935200}
+{"o":58907.888330507,"h":59095.9912942176,"l":58155.3348968124,"c":58193.9824252425,"v":504004.8862455036,"t":1727938800}
+{"o":58193.9824252425,"h":58294.0026512416,"l":55327.3359192992,"c":56628.7994209824,"v":663730.5185269745,"t":1727942400}
+{"o":56628.7994209824,"h":57633.3657077378,"l":56284.6165597433,"c":57161.4000110588,"v":631235.4092442971,"t":1727946000}
+{"o":57161.4000110588,"h":57562.3853551034,"l":56941.0755041516,"c":57543.6393477563,"v":399680.3719324669,"t":1727949600}
+{"o":57543.6393477563,"h":57660.7641505177,"l":56949.1543379246,"c":57002.2938175876,"v":402751.9982126787,"t":1727953200}
+{"o":57002.2938175876,"h":57016.6466948219,"l":56323.4115368341,"c":56650.5934480165,"v":552610.9305192791,"t":1727956800}
+{"o":56650.5934480165,"h":57176.8615015925,"l":55961.3380963854,"c":57014.0015230421,"v":758821.1356637954,"t":1727960400}
+{"o":57014.0015230421,"h":57727.6370525407,"l":56051.3714870279,"c":56134.8400902134,"v":827069.5266078236,"t":1727964000}
+{"o":56134.8400902134,"h":56685.2944123418,"l":55461.4500739534,"c":56478.4674893046,"v":867010.952267846,"t":1727967600}
+{"o":56478.4674893046,"h":56909.4940901833,"l":55660.7014255441,"c":56240.0065958917,"v":692268.2355083632,"t":1727971200}
+{"o":56240.0065958917,"h":56950.8178046045,"l":55853.1750307277,"c":56660.9963562659,"v":615598.2747506083,"t":1727974800}
+{"o":56660.9963562659,"h":57051.36241722,"l":56312.0996569734,"c":56697.9260015126,"v":538924.4101016237,"t":1727978400}
+{"o":56697.9260015126,"h":57262.8634178461,"l":56263.5426957184,"c":57240.8719566887,"v":484737.6028746059,"t":1727982000}
+{"o":57240.8719566887,"h":57446.2703646754,"l":55516.3116537711,"c":55582.9737125532,"v":401428.0439501082,"t":1727985600}
+{"o":55582.9737125532,"h":56036.6951095401,"l":55222.3028677186,"c":55979.4594615055,"v":397003.9424510149,"t":1727989200}
+{"o":55979.4594615055,"h":56123.7931010913,"l":55688.7761476635,"c":55914.8435814268,"v":339847.5993617777,"t":1727992800}
+{"o":55914.8435814268,"h":56134.2688283104,"l":55492.9832149047,"c":55827.5244596738,"v":349430.0007283666,"t":1727996400}
+{"o":55827.5244596738,"h":56092.5954625454,"l":55501.9136150674,"c":55550.8471316542,"v":453646.7973700379,"t":1728000000}
+{"o":55550.8471316542,"h":56607.7341606261,"l":55501.5294550099,"c":56371.8637997861,"v":509662.1262139173,"t":1728003600}
+{"o":56371.8637997861,"h":56513.4073898133,"l":56043.1309041726,"c":56165.2161764484,"v":388111.9758539078,"t":1728007200}
+{"o":56165.2161764484,"h":56224.6444852362,"l":55836.9880597342,"c":56073.9202334244,"v":384291.8663681787,"t":1728010800}
+{"o":56073.9202334244,"h":56489.2125335963,"l":56073.9202334244,"c":56240.2761560911,"v":318713.3248509461,"t":1728014400}
+{"o":56240.2761560911,"h":58334.4142303644,"l":56171.121324534,"c":58222.3565222923,"v":345109.5409521184,"t":1728018000}
+{"o":58222.3565222923,"h":58388.436629174,"l":57853.4396659907,"c":57928.8139375783,"v":413284.4012090962,"t":1728021600}
+{"o":57928.8139375783,"h":58432.4390729563,"l":57805.3990040846,"c":58363.7279427537,"v":409636.4124001809,"t":1728025200}
+{"o":58363.7279427537,"h":58957.6745553662,"l":57232.8953510422,"c":57553.0255058479,"v":487015.4290694205,"t":1728028800}
+{"o":57553.0255058479,"h":57775.0549358046,"l":57376.0729027939,"c":57471.5250391424,"v":414116.9821652915,"t":1728032400}
+{"o":57471.5250391424,"h":57670.0639291509,"l":57209.953745913,"c":57300.2304870522,"v":327338.444280563,"t":1728036000}
+{"o":57300.2304870522,"h":57637.3907381447,"l":57300.0887695568,"c":57588.7292234294,"v":311051.1333786368,"t":1728039600}
+{"o":57588.7292234294,"h":58486.8955896646,"l":57236.8506798561,"c":58459.7816756193,"v":650894.7382768732,"t":1728043200}
+{"o":58459.7816756193,"h":58650.2101620985,"l":57716.8889232628,"c":58038.6313733527,"v":815278.27951327,"t":1728046800}
+{"o":58038.6313733527,"h":58050.3747048364,"l":56775.7666340924,"c":57503.5444072334,"v":802691.4521997051,"t":1728050400}
+{"o":57503.5444072334,"h":58605.1743127095,"l":57445.726199145,"c":58517.580279281,"v":686255.7637873057,"t":1728054000}
+{"o":58517.580279281,"h":59589.9833116669,"l":58242.1296111137,"c":59105.9758444838,"v":640870.848818279,"t":1728057600}
+{"o":59105.9758444838,"h":59163.1544287055,"l":58525.2049062293,"c":58634.8652774577,"v":604918.2460296091,"t":1728061200}
+{"o":58634.8652774577,"h":59077.009829084,"l":58441.6162463514,"c":59077.009829084,"v":562619.327349357,"t":1728064800}
+{"o":59077.009829084,"h":59352.8376827999,"l":58940.4530141439,"c":59078.5134202259,"v":463570.6256454465,"t":1728068400}
+{"o":59078.5134202259,"h":59381.9105317211,"l":58646.1615338216,"c":59017.7118614205,"v":423340.3715001731,"t":1728072000}
+{"o":59017.7118614205,"h":59364.2813220182,"l":58829.6479986662,"c":58959.8280092239,"v":453515.9089389856,"t":1728075600}
+{"o":58959.8280092239,"h":59118.2451806925,"l":58534.6111262811,"c":58690.4456798192,"v":398964.7776112069,"t":1728079200}
+{"o":58690.4456798192,"h":58897.1921933685,"l":58447.3857862369,"c":58814.2575726829,"v":322541.3203438419,"t":1728082800}
+{"o":58814.2575726829,"h":59142.8537344705,"l":58743.9514332185,"c":59142.8453170197,"v":341894.4155661275,"t":1728086400}
+{"o":59142.8453170197,"h":59149.314823856,"l":58656.8967985034,"c":58938.5894049519,"v":377573.1009429786,"t":1728090000}
+{"o":58938.5894049519,"h":60195.6739986158,"l":58347.5230818596,"c":58443.7710207329,"v":429211.2129855541,"t":1728093600}
+{"o":58443.7710207329,"h":58455.4453223941,"l":58161.5731830988,"c":58229.663933631,"v":517547.049101061,"t":1728097200}
+{"o":58229.663933631,"h":58602.0710124501,"l":57878.0628390275,"c":58419.0296751849,"v":497016.3422640046,"t":1728100800}
+{"o":58419.0296751849,"h":58932.9172077314,"l":58404.9269442435,"c":58922.9172458113,"v":499400.0087463368,"t":1728104400}
+{"o":58922.9172458113,"h":60492.607992934,"l":58692.9340865144,"c":60434.8832034496,"v":430280.6237597153,"t":1728108000}
+{"o":60434.8832034496,"h":60547.0848528316,"l":60063.1822657269,"c":60232.7376486992,"v":388379.9809921207,"t":1728111600}
+{"o":60232.7376486992,"h":60693.6155098682,"l":60181.4126052449,"c":60483.7101893278,"v":394044.9922847049,"t":1728115200}
+{"o":60483.7101893278,"h":60680.2201213979,"l":60463.4164895472,"c":60593.9255999952,"v":315641.4219385593,"t":1728118800}
+{"o":60593.9255999952,"h":60601.6469403055,"l":59833.6608630815,"c":60292.1768128481,"v":333058.5947570801,"t":1728122400}
+{"o":60292.1768128481,"h":60406.2799870068,"l":60013.1617225634,"c":60084.867828417,"v":310427.8371426145,"t":1728126000}
+{"o":60084.867828417,"h":60341.1189985004,"l":60045.9858494002,"c":60319.1172338406,"v":359578.3031479719,"t":1728129600}
+{"o":60319.1172338406,"h":60389.3230798615,"l":59769.9758222431,"c":59793.7086490739,"v":422603.8863033313,"t":1728133200}
+{"o":59793.7086490739,"h":60278.973642053,"l":59683.0922720633,"c":59944.969086604,"v":428975.7702561573,"t":1728136800}
+{"o":59944.969086604,"h":60025.055152509,"l":59696.8102923424,"c":59836.8292731728,"v":307394.8137162175,"t":1728140400}
+{"o":59836.8292731728,"h":59894.6722565292,"l":59526.6869200166,"c":59543.5192664563,"v":357745.4833299512,"t":1728144000}
+{"o":59543.5192664563,"h":59826.2893610576,"l":59515.8690925842,"c":59771.8364989684,"v":358092.6542220323,"t":1728147600}
+{"o":59771.8364989684,"h":59847.7402403868,"l":57831.9818253025,"c":58140.4942466268,"v":537881.7364067974,"t":1728151200}
+{"o":58140.4942466268,"h":59297.6063153497,"l":58009.3319918629,"c":59026.9222102756,"v":503572.0848301244,"t":1728154800}
+{"o":59026.9222102756,"h":59061.7651409493,"l":58538.5278940743,"c":58559.1918666471,"v":351810.0590905763,"t":1728158400}
+{"o":58559.1918666471,"h":59055.2936583483,"l":58559.1918666471,"c":58810.0508371085,"v":293348.6187529289,"t":1728162000}
+{"o":58810.0508371085,"h":59367.2122127622,"l":58802.2005709798,"c":59361.7557567962,"v":316158.7301489881,"t":1728165600}
+{"o":59361.7557567962,"h":59363.9198405756,"l":59095.0349350887,"c":59201.3153455476,"v":337712.2017211915,"t":1728169200}
+{"o":59201.3153455476,"h":59249.8726575311,"l":58959.9200358384,"c":59085.2468192428,"v":268867.5665764745,"t":1728172800}
+{"o":59085.2468192428,"h":59584.3168324517,"l":57742.1171570888,"c":58301.6482621729,"v":356228.7245643827,"t":1728176400}
+{"o":58301.6482621729,"h":58329.6259846366,"l":58060.0126082407,"c":58166.7384507106,"v":346160.7153284124,"t":1728180000}
+{"o":58166.7384507106,"h":58522.4681839512,"l":57950.256656516,"c":57989.1061522334,"v":259880.230790621,"t":1728183600}
+{"o":57989.1061522334,"h":58160.1390773302,"l":57722.000814133,"c":57862.8360482797,"v":238621.0385566605,"t":1728187200}
+{"o":57862.8360482797,"h":58063.7821422248,"l":57759.1076875081,"c":57951.047038901,"v":212903.5609869455,"t":1728190800}
+{"o":57951.047038901,"h":58255.1238089745,"l":57914.2271061424,"c":58127.8092377812,"v":228888.4809187709,"t":1728194400}
+{"o":58127.8092377812,"h":58275.6651363141,"l":58022.4597664324,"c":58087.6893655106,"v":231573.158282501,"t":1728198000}
+{"o":58087.6893655106,"h":58414.2442023468,"l":57950.13729776,"c":58226.1860804809,"v":387185.0771688413,"t":1728201600}
+{"o":58226.1860804809,"h":58611.8215202841,"l":58211.8492068744,"c":58402.1638237153,"v":307187.5363052845,"t":1728205200}
+{"o":58402.1638237153,"h":58530.723750992,"l":58244.8788998321,"c":58312.7910735448,"v":323567.1061334815,"t":1728208800}
+{"o":58312.7910735448,"h":58670.0196425624,"l":58259.9383942966,"c":58520.4906836786,"v":372123.346668551,"t":1728212400}
+{"o":58520.4906836786,"h":58764.3035880767,"l":58486.8553223943,"c":58725.3297534328,"v":360717.0228146891,"t":1728216000}
+{"o":58725.3297534328,"h":58920.9362724061,"l":58665.4223437523,"c":58668.6150967555,"v":419267.2457591165,"t":1728219600}
+{"o":58668.6150967555,"h":59560.6899341542,"l":58555.9346506049,"c":59475.4580129855,"v":521975.6387285317,"t":1728223200}
+{"o":59475.4580129855,"h":59591.5093013353,"l":58772.9321700202,"c":59339.1832357772,"v":710492.4764961608,"t":1728226800}
+{"o":59339.1832357772,"h":59540.2042832832,"l":58709.2469080495,"c":58711.2048533186,"v":597607.7713932175,"t":1728230400}
+{"o":58711.2048533186,"h":60234.2364332512,"l":58688.9122101424,"c":60010.9188576986,"v":429390.5608083559,"t":1728234000}
+{"o":60010.9188576986,"h":60398.7190303038,"l":60010.9188576986,"c":60341.9660814377,"v":408656.7019109172,"t":1728237600}
+{"o":60341.9660814377,"h":60618.5255128196,"l":58479.9335552788,"c":59740.2590108282,"v":430834.9024347891,"t":1728241200}
+{"o":34600.6220744629,"h":34753.1877024886,"l":34458.485993171,"c":34600.6220744629,"v":393308.9919419828,"t":1721044800}
+{"o":34600.6220744629,"h":35043.4053426898,"l":34465.2084512248,"c":34816.2831652054,"v":452897.5724246032,"t":1721048400}
+{"o":34816.2831652054,"h":35028.9295474681,"l":34496.515946762,"c":34865.7529812276,"v":476818.7803835162,"t":1721052000}
+{"o":34865.7529812276,"h":35041.9903124807,"l":34620.3054729078,"c":34762.3245761611,"v":529899.4264585753,"t":1721055600}
+{"o":34762.3245761611,"h":35229.2041547777,"l":34665.0948788801,"c":34969.3738189601,"v":656751.4677869147,"t":1721059200}
+{"o":34969.3738189601,"h":35331.817196578,"l":34863.6418239007,"c":35043.2148734772,"v":597471.9503237606,"t":1721062800}
+{"o":35043.2148734772,"h":35564.9916162904,"l":34913.9091562027,"c":35393.5016633964,"v":583286.6433498149,"t":1721066400}
+{"o":35393.5016633964,"h":35712.1106127376,"l":35129.5486971853,"c":35279.5938211673,"v":691018.3366137628,"t":1721070000}
+{"o":35279.5938211673,"h":37848.9205210125,"l":35248.3445163958,"c":37659.8885786106,"v":509256.8310394469,"t":1721073600}
+{"o":37659.8885786106,"h":37850.5842075166,"l":37457.7893089732,"c":37475.1085911424,"v":461159.2207184431,"t":1721077200}
+{"o":37475.1085911424,"h":38296.434851242,"l":37419.2112608736,"c":38103.2986916501,"v":579637.1560413681,"t":1721080800}
+{"o":38103.2986916501,"h":38377.4110150084,"l":37881.6005516707,"c":38205.2250139072,"v":618378.4482551244,"t":1721084400}
+{"o":38205.2250139072,"h":38394.964518574,"l":37855.4327021465,"c":37899.3743824198,"v":670165.9175636129,"t":1721088000}
+{"o":37899.3743824198,"h":38050.2816599859,"l":37740.273835093,"c":37961.6296771729,"v":458225.2301713902,"t":1721091600}
+{"o":37961.6296771729,"h":37973.1660904427,"l":37495.140772339,"c":37567.5447500927,"v":394518.801519013,"t":1721095200}
+{"o":37567.5447500927,"h":37917.1506927938,"l":37458.9806649899,"c":37863.9954984107,"v":393131.5764851304,"t":1721098800}
+{"o":37863.9954984107,"h":38032.0373537862,"l":37741.8348237022,"c":37919.4598506353,"v":358045.6254504008,"t":1721102400}
+{"o":37919.4598506353,"h":38075.2675420915,"l":36729.3251972892,"c":37286.5413401055,"v":584098.2308563569,"t":1721106000}
+{"o":37286.5413401055,"h":38392.3338898573,"l":36870.1372475055,"c":37647.845595857,"v":461750.487874034,"t":1721109600}
+{"o":37647.845595857,"h":38086.1246186446,"l":37639.0516410916,"c":37806.3879796508,"v":487408.8515214326,"t":1721113200}
+{"o":37806.3879796508,"h":38060.6676779001,"l":37338.2694933188,"c":37804.1585610121,"v":467965.4840295414,"t":1721116800}
+{"o":37804.1585610121,"h":38146.3584078029,"l":37666.5001094053,"c":37960.8492968846,"v":403710.9486138572,"t":1721120400}
+{"o":37960.8492968846,"h":38316.2542218519,"l":37032.9052342759,"c":37442.8682334001,"v":428769.0136486241,"t":1721124000}
+{"o":37442.8682334001,"h":37717.651916863,"l":37202.7894679759,"c":37572.7575883348,"v":473380.7594268996,"t":1721127600}
+{"o":37572.7575883348,"h":37720.1125407681,"l":37193.3240290598,"c":37228.8681215569,"v":493969.1931394817,"t":1721131200}
+{"o":37228.8681215569,"h":37557.0529633461,"l":37162.9386827549,"c":37177.7988128664,"v":485284.3908589192,"t":1721134800}
+{"o":37177.7988128664,"h":37327.3906513889,"l":36902.2391602976,"c":37234.4997358807,"v":519248.8217701135,"t":1721138400}
+{"o":37234.4997358807,"h":39402.4305135062,"l":37169.1458490237,"c":38557.3394956548,"v":682046.8311900926,"t":1721142000}
+{"o":38557.3394956548,"h":38770.6743069615,"l":38092.9131954073,"c":38562.0896700552,"v":802363.2110408624,"t":1721145600}
+{"o":38562.0896700552,"h":38932.9376195169,"l":38357.696234977,"c":38828.874683068,"v":589200.5038897974,"t":1721149200}
+{"o":38828.874683068,"h":38888.9247296542,"l":38589.6464231676,"c":38804.9783198791,"v":548293.3629416795,"t":1721152800}
+{"o":38804.9783198791,"h":40094.8310303704,"l":38559.5334684333,"c":39487.4219071061,"v":380021.0935680007,"t":1721156400}
+{"o":39487.4219071061,"h":39515.5720946961,"l":38937.2687124318,"c":38952.8653124991,"v":457089.394911117,"t":1721160000}
+{"o":38952.8653124991,"h":39316.0683848906,"l":38915.3878682695,"c":39150.8648075176,"v":371016.7246664676,"t":1721163600}
+{"o":39150.8648075176,"h":39953.5203090423,"l":38744.9771381995,"c":39758.3522309907,"v":429393.3212551347,"t":1721167200}
+{"o":39758.3522309907,"h":40221.9119142694,"l":39703.1808504757,"c":39919.5293778477,"v":352343.4845174724,"t":1721170800}
+{"o":39919.5293778477,"h":40173.8294256619,"l":39869.2406148062,"c":40094.6962736786,"v":398722.1855504686,"t":1721174400}
+{"o":40094.6962736786,"h":40718.775799145,"l":39301.9786184826,"c":39479.3692016455,"v":552148.8295706104,"t":1721178000}
+{"o":39479.3692016455,"h":39618.1990244914,"l":39262.4198311949,"c":39281.7516094279,"v":356117.0436660342,"t":1721181600}
+{"o":39281.7516094279,"h":39302.8302187488,"l":39014.327891394,"c":39245.2022710533,"v":359901.2765650902,"t":1721185200}
+{"o":39245.2022710533,"h":39397.1847266389,"l":39064.833024061,"c":39331.2227015601,"v":356841.1146823174,"t":1721188800}
+{"o":39331.2227015601,"h":39627.6165160342,"l":39264.1449430521,"c":39360.899270807,"v":425894.3057090354,"t":1721192400}
+{"o":39360.899270807,"h":39551.3797677307,"l":39230.392354161,"c":39298.3945547795,"v":334846.864087156,"t":1721196000}
+{"o":39298.3945547795,"h":39317.3064650881,"l":39019.9571774655,"c":39157.874728896,"v":342586.1137613029,"t":1721199600}
+{"o":39157.874728896,"h":39663.531061333,"l":38897.0935223999,"c":39473.706625059,"v":426921.2777976702,"t":1721203200}
+{"o":39473.706625059,"h":39868.9694098327,"l":39370.3366981679,"c":39857.1224311061,"v":345314.4878729347,"t":1721206800}
+{"o":39857.1224311061,"h":39857.4379694688,"l":39580.6224734663,"c":39626.1879676045,"v":304319.7220304788,"t":1721210400}
+{"o":39626.1879676045,"h":40441.8508581204,"l":39058.7174806778,"c":39986.6373209415,"v":367824.4158601669,"t":1721214000}
+{"o":39986.6373209415,"h":40151.9470559914,"l":39903.0987249985,"c":40000.921407006,"v":346347.4188153898,"t":1721217600}
+{"o":40000.921407006,"h":40288.6864775698,"l":39703.9771546717,"c":40237.4187074912,"v":435710.7255148822,"t":1721221200}
+{"o":40237.4187074912,"h":40278.1604352317,"l":39788.2707920057,"c":39860.4634969444,"v":405737.8616652376,"t":1721224800}
+{"o":39860.4634969444,"h":39941.2578572275,"l":39217.6713969192,"c":39321.2164730321,"v":435919.9713681596,"t":1721228400}
+{"o":39321.2164730321,"h":39396.1132428143,"l":38457.2989749118,"c":38795.9303841944,"v":589353.1842260322,"t":1721232000}
+{"o":38795.9303841944,"h":39156.645141367,"l":38727.4930676916,"c":38927.9307479242,"v":436586.9687805172,"t":1721235600}
+{"o":38927.9307479242,"h":39223.6175255924,"l":38852.3268297972,"c":38972.1162361896,"v":341985.1101623495,"t":1721239200}
+{"o":38972.1162361896,"h":39169.9588587355,"l":38849.4531874453,"c":39005.7348783579,"v":344895.2306137403,"t":1721242800}
+{"o":39005.7348783579,"h":39148.0448445424,"l":38860.833839552,"c":38868.4735380297,"v":353271.2907864622,"t":1721246400}
+{"o":38868.4735380297,"h":39013.1870128977,"l":38550.740183565,"c":38929.722060944,"v":411864.8356038606,"t":1721250000}
+{"o":38929.722060944,"h":39050.9627158327,"l":38740.5230959673,"c":38798.3482006898,"v":391417.6193506386,"t":1721253600}
+{"o":38798.3482006898,"h":38880.2319450002,"l":38619.2793618711,"c":38697.8716843274,"v":314262.8861167582,"t":1721257200}
+{"o":38697.8716843274,"h":39386.7184771069,"l":38684.4093085633,"c":39297.2315738383,"v":333718.8768178594,"t":1721260800}
+{"o":39297.2315738383,"h":39613.9097092437,"l":39206.3294009635,"c":39596.939313495,"v":316497.0850600965,"t":1721264400}
+{"o":39596.939313495,"h":39774.3409084542,"l":39063.0360302685,"c":39456.1303917577,"v":389378.3174582057,"t":1721268000}
+{"o":39456.1303917577,"h":39697.2591285616,"l":39406.9198577492,"c":39546.2111103134,"v":318381.1173419929,"t":1721271600}
+{"o":39546.2111103134,"h":39576.4929905265,"l":39185.3399969231,"c":39241.6607695015,"v":342007.2554103859,"t":1721275200}
+{"o":39241.6607695015,"h":39698.4856808402,"l":38159.6041298213,"c":38666.8282138658,"v":356226.549134275,"t":1721278800}
+{"o":38666.8282138658,"h":38855.1691227946,"l":38551.2310760941,"c":38816.1824214129,"v":401698.2835688762,"t":1721282400}
+{"o":38816.1824214129,"h":38845.2020175473,"l":38525.1328600441,"c":38539.6553763502,"v":440878.7863309729,"t":1721286000}
+{"o":38539.6553763502,"h":38762.5919514993,"l":38436.3768387519,"c":38730.6594373634,"v":413802.931792227,"t":1721289600}
+{"o":38730.6594373634,"h":38849.0312238477,"l":38631.0796350851,"c":38737.7834268274,"v":383363.4955481871,"t":1721293200}
+{"o":38737.7834268274,"h":38737.7834268274,"l":38446.4929505035,"c":38674.3016939796,"v":361493.1746196506,"t":1721296800}
+{"o":38674.3016939796,"h":38771.0675191317,"l":38490.3288989069,"c":38737.0899147315,"v":382938.775292767,"t":1721300400}
+{"o":38737.0899147315,"h":39228.6541343765,"l":38723.9366155571,"c":39096.3441938735,"v":438706.4474507624,"t":1721304000}
+{"o":39096.3441938735,"h":39255.8096871157,"l":38870.643907337,"c":39042.9453761304,"v":451845.9715211872,"t":1721307600}
+{"o":39042.9453761304,"h":39144.075834077,"l":38290.398543565,"c":38397.7848163877,"v":559310.1454070985,"t":1721311200}
+{"o":38397.7848163877,"h":38397.7848163877,"l":37913.1709480724,"c":37989.4846533002,"v":569747.6900432693,"t":1721314800}
+{"o":37989.4846533002,"h":38305.202541171,"l":37671.6426936856,"c":38268.8370692255,"v":496916.8785408235,"t":1721318400}
+{"o":38268.8370692255,"h":38300.8836881531,"l":37852.3747824523,"c":37888.6507980788,"v":396582.3105380422,"t":1721322000}
+{"o":37888.6507980788,"h":38923.8059457016,"l":37753.9787584845,"c":38690.1177664618,"v":455128.4955366428,"t":1721325600}
+{"o":38690.1177664618,"h":38963.3954634652,"l":38478.903572552,"c":38823.1707293262,"v":389409.3657772888,"t":1721329200}
+{"o":38823.1707293262,"h":39088.9455486625,"l":38679.2265300026,"c":39088.9455486625,"v":342971.5317343587,"t":1721332800}
+{"o":39088.9455486625,"h":39201.378585518,"l":38951.9744418176,"c":39181.4867106393,"v":327008.5164573999,"t":1721336400}
+{"o":39181.4867106393,"h":39692.9986770315,"l":39068.3632110068,"c":39557.9676190002,"v":406271.2560710859,"t":1721340000}
+{"o":39557.9676190002,"h":39640.0695596375,"l":39309.6361558732,"c":39382.9813177568,"v":336877.4922481179,"t":1721343600}
+{"o":39382.9813177568,"h":39427.2765628076,"l":39020.3480912107,"c":39095.3830324546,"v":421974.3564510486,"t":1721347200}
+{"o":39095.3830324546,"h":39231.4802151631,"l":38647.0466617816,"c":39215.6219158956,"v":353554.9290215406,"t":1721350800}
+{"o":39215.6219158956,"h":39514.0372161642,"l":38296.1901115433,"c":38477.1492452777,"v":336089.5478148411,"t":1721354400}
+{"o":38477.1492452777,"h":39260.4844972344,"l":38460.7037875709,"c":39217.1883280088,"v":425369.6757362011,"t":1721358000}
+{"o":39217.1883280088,"h":39351.791358869,"l":38968.6642422657,"c":38968.9655178127,"v":352194.4599184149,"t":1721361600}
+{"o":38968.9655178127,"h":39345.1145804044,"l":38935.2108186362,"c":39306.713679257,"v":331725.8766330482,"t":1721365200}
+{"o":39306.713679257,"h":40112.8623773073,"l":39231.7878446508,"c":39795.8259756103,"v":459835.9894629465,"t":1721368800}
+{"o":39795.8259756103,"h":39801.2878098167,"l":38926.0503679341,"c":39073.9381914744,"v":444158.1647894525,"t":1721372400}
+{"o":39073.9381914744,"h":40077.200232935,"l":38545.6659679344,"c":39960.893922658,"v":529184.2895770763,"t":1721376000}
+{"o":39960.893922658,"h":40340.9068086498,"l":39614.3295220846,"c":39680.5734036472,"v":487539.0837904204,"t":1721379600}
+{"o":39680.5734036472,"h":40240.9144682627,"l":39592.2254743547,"c":40004.1779276365,"v":390999.6804879212,"t":1721383200}
+{"o":40004.1779276365,"h":40217.0951139017,"l":39924.997249767,"c":40152.7908932815,"v":336283.6730361394,"t":1721386800}
+{"o":40152.7908932815,"h":40559.4691232463,"l":40069.4380680391,"c":40461.8404702444,"v":380138.749139689,"t":1721390400}
+{"o":40461.8404702444,"h":41437.3137212711,"l":39265.221599815,"c":40375.2058130322,"v":513541.5639176846,"t":1721394000}
+{"o":40375.2058130322,"h":40820.8190384245,"l":40260.1861971,"c":40781.402865559,"v":580211.1060191581,"t":1721397600}
+{"o":40781.402865559,"h":40852.8258690628,"l":40383.1551779054,"c":40803.4933816468,"v":592432.0619133289,"t":1721401200}
+{"o":40803.4933816468,"h":41468.3210951968,"l":40749.9581292747,"c":40873.5752973788,"v":680847.8773415945,"t":1721404800}
+{"o":40873.5752973788,"h":41211.0797168648,"l":40753.3904649777,"c":41169.8213291195,"v":464547.5971027486,"t":1721408400}
+{"o":41169.8213291195,"h":41194.6060960402,"l":40634.258089087,"c":41006.7463957518,"v":371139.0382229476,"t":1721412000}
+{"o":41006.7463957518,"h":41287.3283027513,"l":40959.4050799588,"c":41164.066661158,"v":464788.1330323518,"t":1721415600}
+{"o":41164.066661158,"h":41190.5005141421,"l":40562.4128032514,"c":40834.9957347973,"v":445730.709651046,"t":1721419200}
+{"o":40834.9957347973,"h":41043.6118761954,"l":40562.1966477571,"c":40599.4805846681,"v":396919.5680013166,"t":1721422800}
+{"o":40599.4805846681,"h":40924.6170930885,"l":40599.4805846681,"c":40748.136841262,"v":381453.1166500266,"t":1721426400}
+{"o":40748.136841262,"h":40958.1229701532,"l":40740.6334660366,"c":40852.2020457577,"v":339467.9758410325,"t":1721430000}
+{"o":40852.2020457577,"h":41002.6353189821,"l":40646.7247247635,"c":40917.1998019782,"v":376630.8885455792,"t":1721433600}
+{"o":40917.1998019782,"h":41249.8855259998,"l":40888.6433452872,"c":41113.1260764275,"v":336320.1050786026,"t":1721437200}
+{"o":41113.1260764275,"h":41489.9609881053,"l":41010.5435002461,"c":41284.1030595087,"v":292452.2275839559,"t":1721440800}
+{"o":41284.1030595087,"h":41419.9114038267,"l":40943.2868917095,"c":40967.6201016611,"v":279760.1337944234,"t":1721444400}
+{"o":40967.6201016611,"h":41155.7346711439,"l":40951.870642909,"c":41133.0731197117,"v":263746.1686092971,"t":1721448000}
+{"o":41133.0731197117,"h":41145.2373230256,"l":40859.8422494887,"c":41048.1194162729,"v":312248.312926789,"t":1721451600}
+{"o":41048.1194162729,"h":41131.4623055732,"l":40832.5168048762,"c":40863.5317958817,"v":294962.2093121923,"t":1721455200}
+{"o":40863.5317958817,"h":40930.8560292389,"l":40684.1449814608,"c":40719.4869192386,"v":278704.2593441529,"t":1721458800}
+{"o":40719.4869192386,"h":40917.719579848,"l":40662.8597607819,"c":40741.0597238098,"v":295276.6662331269,"t":1721462400}
+{"o":40741.0597238098,"h":41014.6044731926,"l":40641.4422480587,"c":40830.6534952875,"v":310547.2807600976,"t":1721466000}
+{"o":40830.6534952875,"h":40936.7017601915,"l":40686.8203463342,"c":40738.8154769956,"v":331107.4828837897,"t":1721469600}
+{"o":40738.8154769956,"h":40768.717468493,"l":40496.3715764416,"c":40568.0157472421,"v":309588.0134829651,"t":1721473200}
+{"o":40568.0157472421,"h":40798.3002543625,"l":40568.0157472421,"c":40679.1754099898,"v":325716.6935975787,"t":1721476800}
+{"o":40679.1754099898,"h":40745.6899024392,"l":40407.6084851418,"c":40627.4306892331,"v":376708.558482562,"t":1721480400}
+{"o":40627.4306892331,"h":40909.8387020682,"l":40582.5659814658,"c":40827.8062415384,"v":520065.6806201761,"t":1721484000}
+{"o":40827.8062415384,"h":40986.4462998116,"l":40753.370983434,"c":40861.9828000645,"v":416100.4023442087,"t":1721487600}
+{"o":40861.9828000645,"h":41159.6072796022,"l":40800.8280461514,"c":40977.0129706948,"v":443485.2020461307,"t":1721491200}
+{"o":40977.0129706948,"h":42113.9554923397,"l":40826.8505509643,"c":41999.7716638932,"v":515900.1332517574,"t":1721494800}
+{"o":41999.7716638932,"h":42085.0505339748,"l":41739.0055953822,"c":41849.391592802,"v":388218.4422533252,"t":1721498400}
+{"o":41849.391592802,"h":41996.5083407137,"l":41515.1200433507,"c":41579.391709966,"v":379935.3005008626,"t":1721502000}
+{"o":41579.391709966,"h":41970.3825308724,"l":41570.334531142,"c":41869.3369010924,"v":365042.9053664162,"t":1721505600}
+{"o":41869.3369010924,"h":42087.4744786374,"l":41640.222496705,"c":42068.5349799931,"v":362589.7550389986,"t":1721509200}
+{"o":42068.5349799931,"h":42203.5931370832,"l":41684.4750283638,"c":41784.6456220896,"v":361678.5030266021,"t":1721512800}
+{"o":41784.6456220896,"h":42926.1778433453,"l":41751.6259940412,"c":42747.1823797155,"v":259333.486168459,"t":1721516400}
+{"o":42747.1823797155,"h":42890.6947386466,"l":42554.3265431902,"c":42608.753928151,"v":269305.4451370573,"t":1721520000}
+{"o":42608.753928151,"h":42967.6123970463,"l":42591.6989328945,"c":42854.5961001689,"v":291563.6486080701,"t":1721523600}
+{"o":42854.5961001689,"h":43202.0778994569,"l":41935.6154514614,"c":41952.6309741748,"v":294223.6097256208,"t":1721527200}
+{"o":41952.6309741748,"h":42999.2848404958,"l":41818.7613510341,"c":42788.6923878106,"v":274138.9228280443,"t":1721530800}
+{"o":42788.6923878106,"h":42938.8857899572,"l":42731.9626747863,"c":42778.8557531039,"v":272063.5779119762,"t":1721534400}
+{"o":42778.8557531039,"h":42851.9581486791,"l":42628.8228996506,"c":42778.138847043,"v":295291.5925488268,"t":1721538000}
+{"o":42778.138847043,"h":42844.1198074617,"l":42295.7969237045,"c":42342.9057407074,"v":331372.4178998649,"t":1721541600}
+{"o":42342.9057407074,"h":42475.0237038175,"l":42256.7650789535,"c":42329.5173461975,"v":300853.6222382018,"t":1721545200}
+{"o":42329.5173461975,"h":42487.4538631002,"l":42314.8820328927,"c":42373.0406189038,"v":277393.0069654356,"t":1721548800}
+{"o":42373.0406189038,"h":42666.5856510039,"l":42323.3489690405,"c":42665.676669761,"v":276919.3182141507,"t":1721552400}
+{"o":42665.676669761,"h":42744.171331773,"l":42531.8525645223,"c":42540.4695269865,"v":299740.237271874,"t":1721556000}
+{"o":42540.4695269865,"h":42732.6408241316,"l":42519.3088066162,"c":42710.3330452894,"v":325561.9002313144,"t":1721559600}
+{"o":42710.3330452894,"h":42840.5383395658,"l":42592.5774203311,"c":42672.3393257297,"v":352495.2872454646,"t":1721563200}
+{"o":42672.3393257297,"h":42836.4796382004,"l":42401.9198408608,"c":42544.0541145092,"v":358103.1020145073,"t":1721566800}
+{"o":42544.0541145092,"h":43116.3406047746,"l":41003.7934167779,"c":42166.3281102217,"v":487556.7136640426,"t":1721570400}
+{"o":42166.3281102217,"h":42765.0032302199,"l":41895.8867258531,"c":42459.4521524775,"v":551079.7970508423,"t":1721574000}
+{"o":42459.4521524775,"h":42888.1448935907,"l":42242.1354668896,"c":42831.7468142321,"v":489601.989718708,"t":1721577600}
+{"o":42831.7468142321,"h":42884.9375926266,"l":41798.6579232021,"c":41998.3269279794,"v":602098.9240445107,"t":1721581200}
+{"o":41998.3269279794,"h":43045.0050632807,"l":41299.3504834683,"c":42339.525404099,"v":1140542.8053943745,"t":1721584800}
+{"o":42339.525404099,"h":43091.9278102727,"l":42177.2215421793,"c":43055.687994509,"v":555300.7957214911,"t":1721588400}
+{"o":43055.687994509,"h":44654.5827492671,"l":42822.4688504382,"c":43979.6054780859,"v":837308.1660450603,"t":1721592000}
+{"o":43979.6054780859,"h":44583.3898117967,"l":43784.6097479863,"c":44464.2486015878,"v":642034.5215363045,"t":1721595600}
+{"o":44464.2486015878,"h":44486.7075016201,"l":43677.8172319477,"c":44372.3877577446,"v":579239.2709063343,"t":1721599200}
+{"o":44372.3877577446,"h":44737.6049130745,"l":44285.9460324195,"c":44494.2140636229,"v":502305.1878532346,"t":1721602800}
+{"o":44494.2140636229,"h":44791.1645780098,"l":44074.8784289782,"c":44140.5811549371,"v":524855.9224902163,"t":1721606400}
+{"o":44140.5811549371,"h":44213.6196691438,"l":43724.4920697996,"c":43753.2559714091,"v":456306.2890410568,"t":1721610000}
+{"o":43753.2559714091,"h":44187.1786129009,"l":43673.0294578198,"c":43979.5499454089,"v":442536.8884588696,"t":1721613600}
+{"o":43979.5499454089,"h":44020.9650589616,"l":43587.1455545458,"c":43632.0298141171,"v":384090.7468988309,"t":1721617200}
+{"o":43632.0298141171,"h":43837.2079200996,"l":43565.1367159638,"c":43726.8043166072,"v":352349.5805654232,"t":1721620800}
+{"o":43726.8043166072,"h":43783.2636476679,"l":42986.1318676699,"c":43241.3925532534,"v":411317.8386058584,"t":1721624400}
+{"o":43241.3925532534,"h":43443.709535427,"l":43001.8848545992,"c":43290.1885572518,"v":539206.9179580003,"t":1721628000}
+{"o":43290.1885572518,"h":44169.5488332195,"l":42853.8946993925,"c":43907.2453716649,"v":432070.2691632116,"t":1721631600}
+{"o":43907.2453716649,"h":44142.8620924176,"l":43520.3712800988,"c":43625.6992230533,"v":433849.3998430363,"t":1721635200}
+{"o":43625.6992230533,"h":44037.7533117398,"l":43499.3504717137,"c":44037.7533117398,"v":386946.0224998274,"t":1721638800}
+{"o":44037.7533117398,"h":44554.7481359107,"l":43977.8832629152,"c":44165.7063507934,"v":393257.5364824691,"t":1721642400}
+{"o":44165.7063507934,"h":44513.885502193,"l":44113.5642962231,"c":44457.2712301875,"v":366817.350719157,"t":1721646000}
+{"o":44457.2712301875,"h":44585.038043258,"l":44162.7927333594,"c":44399.2178217944,"v":386800.4400728515,"t":1721649600}
+{"o":44399.2178217944,"h":44744.9441652964,"l":43835.3232343914,"c":43979.2125077597,"v":493003.1650356711,"t":1721653200}
+{"o":43979.2125077597,"h":44338.2675882333,"l":43600.7027453283,"c":43833.7295711026,"v":534684.128063224,"t":1721656800}
+{"o":43833.7295711026,"h":44454.2282165716,"l":43575.26584527,"c":44252.3719654016,"v":504198.9024923502,"t":1721660400}
+{"o":44252.3719654016,"h":44474.7914566545,"l":44051.0370743875,"c":44108.4903227094,"v":513024.9539246305,"t":1721664000}
+{"o":44108.4903227094,"h":44640.0352951223,"l":43972.5436114485,"c":44595.2778748519,"v":409686.703247564,"t":1721667600}
+{"o":44595.2778748519,"h":45001.2252340855,"l":44520.6656077102,"c":44552.8642066189,"v":449047.7905386602,"t":1721671200}
+{"o":44552.8642066189,"h":45056.4069620761,"l":43601.1760135945,"c":44109.0509822627,"v":420879.2484656224,"t":1721674800}
+{"o":44109.0509822627,"h":44234.5775177475,"l":43847.1482884711,"c":44030.4365001955,"v":549887.3707363328,"t":1721678400}
+{"o":44030.4365001955,"h":44033.5404425014,"l":43360.4372566977,"c":43454.362601176,"v":528513.5028751713,"t":1721682000}
+{"o":43454.362601176,"h":43462.6177455814,"l":42918.9916186795,"c":43058.2284292729,"v":503210.0251651056,"t":1721685600}
+{"o":43058.2284292729,"h":43272.1011138117,"l":42732.1741771109,"c":43149.3090464381,"v":396475.867773959,"t":1721689200}
+{"o":43149.3090464381,"h":43546.7882509382,"l":43084.0491165107,"c":43123.698095206,"v":390841.1819004074,"t":1721692800}
+{"o":43123.698095206,"h":44132.3553252227,"l":42789.9511329562,"c":43867.1818776178,"v":410399.1536373267,"t":1721696400}
+{"o":43867.1818776178,"h":44156.4241364326,"l":43573.6701710644,"c":44144.0983804847,"v":377755.2369619029,"t":1721700000}
+{"o":44144.0983804847,"h":44237.6854749438,"l":43999.8728535761,"c":44039.2026163756,"v":489774.2234507334,"t":1721703600}
+{"o":44039.2026163756,"h":44105.6329190625,"l":43147.2725832049,"c":43247.2182221331,"v":508273.0764510162,"t":1721707200}
+{"o":43247.2182221331,"h":43326.3349447048,"l":42776.5687573946,"c":42975.7595122394,"v":524188.739348435,"t":1721710800}
+{"o":42975.7595122394,"h":43368.8462774567,"l":42885.1765116653,"c":43131.7532622331,"v":534264.3194779718,"t":1721714400}
+{"o":43131.7532622331,"h":43436.919716781,"l":43070.779575794,"c":43374.0216094102,"v":422950.2156287433,"t":1721718000}
+{"o":43374.0216094102,"h":43880.4070096493,"l":43297.6312888644,"c":43690.6452455762,"v":418125.7696750775,"t":1721721600}
+{"o":43690.6452455762,"h":43923.8563850319,"l":43544.934317749,"c":43825.6778819191,"v":380059.6276119139,"t":1721725200}
+{"o":43825.6778819191,"h":44037.4374057869,"l":43688.6335061084,"c":43688.6335061084,"v":361766.0336970816,"t":1721728800}
+{"o":43688.6335061084,"h":43688.6335061084,"l":42917.7966431287,"c":43269.7290296736,"v":444106.855440949,"t":1721732400}
+{"o":43269.7290296736,"h":43385.0337976298,"l":42950.5546620185,"c":43231.4699089286,"v":403224.8255160914,"t":1721736000}
+{"o":43231.4699089286,"h":43375.0734767371,"l":42442.7870954334,"c":42869.2684219141,"v":594288.9059070939,"t":1721739600}
+{"o":42869.2684219141,"h":43988.8651233786,"l":42813.3979768548,"c":43933.7718575722,"v":700283.149151803,"t":1721743200}
+{"o":43933.7718575722,"h":43997.3114025569,"l":43344.4657155051,"c":43574.8254771628,"v":794281.0763968901,"t":1721746800}
+{"o":43574.8254771628,"h":43715.2573535457,"l":42293.7492729719,"c":42390.859140266,"v":717766.418263889,"t":1721750400}
+{"o":42390.859140266,"h":42999.2026451068,"l":42152.0892874188,"c":42927.4148666436,"v":830073.0988160446,"t":1721754000}
+{"o":42927.4148666436,"h":43108.9870767392,"l":42594.0795183762,"c":42671.9969228593,"v":610845.1243346542,"t":1721757600}
+{"o":42671.9969228593,"h":42975.029833826,"l":42416.256920813,"c":42518.8009812141,"v":550982.6473775782,"t":1721761200}
+{"o":42518.8009812141,"h":43082.9680098006,"l":42489.7331934612,"c":42977.3941461985,"v":516393.390010842,"t":1721764800}
+{"o":42977.3941461985,"h":43227.3884946502,"l":42786.7157543298,"c":42786.7157543298,"v":520055.4236858304,"t":1721768400}
+{"o":42786.7157543298,"h":42951.8796265168,"l":42387.005242432,"c":42742.4425031059,"v":440473.1485788211,"t":1721772000}
+{"o":42742.4425031059,"h":42865.6788210501,"l":42338.0122448464,"c":42772.7676003556,"v":399945.9840641442,"t":1721775600}
+{"o":42772.7676003556,"h":43101.6973267114,"l":42282.0135118247,"c":42295.9346537353,"v":446296.2418662311,"t":1721779200}
+{"o":42295.9346537353,"h":42846.3087832905,"l":42258.9557364575,"c":42422.0548308271,"v":415980.3205932694,"t":1721782800}
+{"o":42422.0548308271,"h":42877.3219823466,"l":42297.9280136245,"c":42859.1959636051,"v":376008.285769876,"t":1721786400}
+{"o":42859.1959636051,"h":43153.09026666,"l":42703.6496371237,"c":42934.6518077902,"v":354001.8666287453,"t":1721790000}
+{"o":42934.6518077902,"h":42981.9057135183,"l":42725.095055704,"c":42899.0319088622,"v":328792.9431445124,"t":1721793600}
+{"o":42899.0319088622,"h":42914.7992905195,"l":42582.2406188888,"c":42810.9036843869,"v":362815.485860998,"t":1721797200}
+{"o":42810.9036843869,"h":43079.8106414027,"l":42711.9839018802,"c":42969.6987747582,"v":317085.9735056894,"t":1721800800}
+{"o":42969.6987747582,"h":43173.5560980793,"l":42891.5763735711,"c":43070.4851513229,"v":336258.7562760355,"t":1721804400}
+{"o":43070.4851513229,"h":43861.0362690364,"l":42939.5283115467,"c":43680.4211243811,"v":470083.7709090839,"t":1721808000}
+{"o":43680.4211243811,"h":43772.9565329265,"l":43493.6569031808,"c":43634.9652018501,"v":384818.2810002484,"t":1721811600}
+{"o":43634.9652018501,"h":43932.4007891949,"l":43582.9071100961,"c":43879.1906996774,"v":358522.2072766832,"t":1721815200}
+{"o":43879.1906996774,"h":44128.2188917193,"l":43007.6551292274,"c":43098.7939593096,"v":368684.8488912918,"t":1721818800}
+{"o":43098.7939593096,"h":43148.8023159798,"l":42726.6343888701,"c":42791.9379255333,"v":380686.4775883216,"t":1721822400}
+{"o":42791.9379255333,"h":43405.4634128342,"l":42748.8798361263,"c":42983.8876079069,"v":477224.1372444278,"t":1721826000}
+{"o":42983.8876079069,"h":44085.7439384494,"l":42879.8934107935,"c":43834.087054094,"v":609619.8671369796,"t":1721829600}
+{"o":43834.087054094,"h":44005.3127138584,"l":43036.6724194745,"c":43054.6363518632,"v":583022.2932471132,"t":1721833200}
+{"o":43054.6363518632,"h":43716.0510551248,"l":42722.3291845835,"c":43716.0510551248,"v":603978.0892398525,"t":1721836800}
+{"o":43716.0510551248,"h":44194.0146264496,"l":43658.6759125026,"c":43940.4321122187,"v":565538.4253064527,"t":1721840400}
+{"o":43940.4321122187,"h":43969.852352191,"l":42935.2621483451,"c":43034.1469143608,"v":585455.7725162872,"t":1721844000}
+{"o":43034.1469143608,"h":43566.8497811581,"l":42902.1127036162,"c":43101.1388554789,"v":511113.8294672042,"t":1721847600}
+{"o":43101.1388554789,"h":43634.6196722743,"l":43101.1388554789,"c":43576.9602499335,"v":469365.397802814,"t":1721851200}
+{"o":43576.9602499335,"h":43612.9663007927,"l":42509.605455543,"c":42940.5602256026,"v":668895.434971365,"t":1721854800}
+{"o":42940.5602256026,"h":43370.020112041,"l":42873.2782283313,"c":42912.3656147753,"v":573910.3791119093,"t":1721858400}
+{"o":42912.3656147753,"h":43112.4769011135,"l":42598.5732457632,"c":43073.9987339798,"v":528154.8001209644,"t":1721862000}
+{"o":43073.9987339798,"h":43458.2937088378,"l":42861.9613524693,"c":43200.2138623334,"v":470183.3220065339,"t":1721865600}
+{"o":43200.2138623334,"h":44122.001089867,"l":41655.7710346972,"c":43324.839873816,"v":1091550.6311481625,"t":1721869200}
+{"o":43324.839873816,"h":43384.645498626,"l":41608.482225885,"c":42257.2117892969,"v":894738.5405010383,"t":1721872800}
+{"o":42257.2117892969,"h":42337.9927103071,"l":41892.4144559891,"c":42205.6585843905,"v":498483.122257727,"t":1721876400}
+{"o":42205.6585843905,"h":42758.3374836601,"l":41932.0575899895,"c":42567.3063536135,"v":444782.6121834634,"t":1721880000}
+{"o":42567.3063536135,"h":42779.5431741235,"l":42134.7849357786,"c":42197.9200939456,"v":358061.4781118094,"t":1721883600}
+{"o":42197.9200939456,"h":42551.1070007285,"l":42000.1437491686,"c":42462.0036731531,"v":374057.0803056028,"t":1721887200}
+{"o":42462.0036731531,"h":59571.4172778563,"l":41890.6756109294,"c":58650.381520896,"v":398465.9733319906,"t":1721890800}
+{"o":58650.381520896,"h":59186.4396945633,"l":58395.0472477283,"c":58947.6479918067,"v":452603.4680635822,"t":1721894400}
+{"o":58947.6479918067,"h":59278.7315073061,"l":58714.2465649279,"c":58828.0163506021,"v":371264.0432102815,"t":1721898000}
+{"o":58828.0163506021,"h":58898.2107427682,"l":57856.9829632978,"c":58187.3507881252,"v":569753.8054210019,"t":1721901600}
+{"o":58187.3507881252,"h":58664.6535817444,"l":58093.7238808578,"c":58484.521027709,"v":490797.9196772393,"t":1721905200}
+{"o":58484.521027709,"h":58832.7153039651,"l":57633.0981068215,"c":58020.5743196386,"v":629613.7317287668,"t":1721908800}
+{"o":58020.5743196386,"h":58473.0735483071,"l":56488.7904070178,"c":57021.9934135195,"v":665025.7718325584,"t":1721912400}
+{"o":57021.9934135195,"h":59269.8884570247,"l":56231.5238405011,"c":59225.1321053482,"v":840018.9717899874,"t":1721916000}
+{"o":59225.1321053482,"h":59481.2488019576,"l":58635.4687236065,"c":58902.5287269351,"v":665339.2472439761,"t":1721919600}
+{"o":58902.5287269351,"h":59624.475440177,"l":58597.9010324135,"c":59017.6030823893,"v":692524.7604017422,"t":1721923200}
+{"o":59017.6030823893,"h":59375.1969297276,"l":58633.2691525713,"c":58858.491527108,"v":573185.7474609915,"t":1721926800}
+{"o":58858.491527108,"h":59092.5402317793,"l":57749.1707993767,"c":57942.7358121683,"v":612254.2107483622,"t":1721930400}
+{"o":57942.7358121683,"h":58341.3496754508,"l":57592.6685969587,"c":58119.0726005167,"v":636881.0838845619,"t":1721934000}
+{"o":58119.0726005167,"h":58959.0075247604,"l":57220.0864581161,"c":58959.0075247604,"v":633522.223777158,"t":1721937600}
+{"o":58959.0075247604,"h":60135.3814126042,"l":58285.4011431747,"c":59040.9933628191,"v":676807.8197018979,"t":1721941200}
+{"o":59040.9933628191,"h":59351.5927049555,"l":58781.7886816172,"c":59172.9715096641,"v":494102.4424866871,"t":1721944800}
+{"o":59172.9715096641,"h":59378.9051257377,"l":58800.6335314514,"c":59037.6978389665,"v":441763.5382384511,"t":1721948400}
+{"o":59037.6978389665,"h":59595.0651855499,"l":58975.1217958849,"c":59400.5326138436,"v":469607.4494248679,"t":1721952000}
+{"o":59400.5326138436,"h":59854.6359015181,"l":59202.3932391803,"c":59707.3448753227,"v":511414.3900903363,"t":1721955600}
+{"o":59707.3448753227,"h":60397.1092866188,"l":59622.5755297273,"c":60229.8103006337,"v":498602.8956890819,"t":1721959200}
+{"o":60229.8103006337,"h":60674.8573663115,"l":59829.5550563065,"c":60035.7586571731,"v":551640.8663456414,"t":1721962800}
+{"o":60035.7586571731,"h":60593.712612535,"l":60001.3378218204,"c":60531.9201931084,"v":467603.7974498134,"t":1721966400}
+{"o":60531.9201931084,"h":60716.3660992829,"l":60276.1633260242,"c":60480.8054072427,"v":435259.5211716992,"t":1721970000}
+{"o":60480.8054072427,"h":60717.1451883755,"l":60391.3016592928,"c":60532.7677573667,"v":369060.8730664167,"t":1721973600}
+{"o":60532.7677573667,"h":60718.0176377628,"l":60356.1607385335,"c":60392.3470993971,"v":348095.9885079908,"t":1721977200}
+{"o":60392.3470993971,"h":60921.621370224,"l":60369.9319303585,"c":60859.9902689422,"v":381806.6144381028,"t":1721980800}
+{"o":60859.9902689422,"h":61515.9964894474,"l":60653.7227372413,"c":60948.1404926274,"v":461601.153591939,"t":1721984400}
+{"o":60948.1404926274,"h":61161.1350443166,"l":60679.9980905749,"c":60806.9226492577,"v":438224.7594550189,"t":1721988000}
+{"o":60806.9226492577,"h":60950.0362689055,"l":60649.2414711843,"c":60855.9258188831,"v":357034.2461849544,"t":1721991600}
+{"o":60855.9258188831,"h":61095.919665193,"l":60553.4560362937,"c":60689.0621619693,"v":414058.1487401699,"t":1721995200}
+{"o":60689.0621619693,"h":62427.6496621816,"l":60364.9855757539,"c":62132.4200033895,"v":539063.3101375969,"t":1721998800}
+{"o":62132.4200033895,"h":62262.2054885471,"l":60928.3656743867,"c":61533.3577217851,"v":702371.2223370525,"t":1722002400}
+{"o":61533.3577217851,"h":61955.734416479,"l":61455.4723400175,"c":61726.7725943992,"v":534357.2018021058,"t":1722006000}
+{"o":61726.7725943992,"h":61909.7631883406,"l":61455.287627662,"c":61607.9057429046,"v":459435.8341750966,"t":1722009600}
+{"o":61607.9057429046,"h":62816.7215181844,"l":61024.8599785797,"c":62528.3966319835,"v":415123.2817542588,"t":1722013200}
+{"o":62528.3966319835,"h":62773.0604231259,"l":62412.7296583809,"c":62767.810288114,"v":396042.0828330896,"t":1722016800}
+{"o":62767.810288114,"h":62935.5091390236,"l":62537.6808194276,"c":62686.7479329989,"v":422824.4894860972,"t":1722020400}
+{"o":62686.7479329989,"h":62718.2278622276,"l":62274.5241761019,"c":62432.7901573648,"v":382356.8549181041,"t":1722024000}
+{"o":62432.7901573648,"h":62909.9955992103,"l":62314.8068854885,"c":62706.9134182091,"v":364221.4041386999,"t":1722027600}
+{"o":62706.9134182091,"h":63055.7314797293,"l":62581.6016416223,"c":63024.404211387,"v":353694.7912357524,"t":1722031200}
+{"o":63024.404211387,"h":63177.3479934171,"l":62873.6797631258,"c":62947.6561820172,"v":342371.1252125981,"t":1722034800}
+{"o":62947.6561820172,"h":63069.0198908728,"l":62568.78159729,"c":62751.5095854894,"v":380622.6252445452,"t":1722038400}
+{"o":62751.5095854894,"h":62766.3717629306,"l":62437.6383919181,"c":62487.6959750103,"v":335736.4054168462,"t":1722042000}
+{"o":62487.6959750103,"h":63339.8983079464,"l":61599.9278158169,"c":62479.7172086143,"v":368658.6712555184,"t":1722045600}
+{"o":62479.7172086143,"h":62812.4149126531,"l":61057.2343853352,"c":61433.4726700901,"v":380642.5294139648,"t":1722049200}
+{"o":61433.4726700901,"h":62798.6445338948,"l":61373.371273723,"c":62449.3095043651,"v":315718.3752358438,"t":1722052800}
+{"o":62449.3095043651,"h":62801.5896353403,"l":62280.9194459653,"c":62312.1083326232,"v":365734.680649174,"t":1722056400}
+{"o":62312.1083326232,"h":62733.0377731583,"l":62274.2109965224,"c":62666.427713029,"v":331225.1733134589,"t":1722060000}
+{"o":62666.427713029,"h":63155.9459305829,"l":62368.9657867339,"c":63033.3376610018,"v":432511.7503241617,"t":1722063600}
+{"o":63033.3376610018,"h":63542.5730300356,"l":63027.7238048154,"c":63493.6659326434,"v":441972.5276269002,"t":1722067200}
+{"o":63493.6659326434,"h":63499.6482847366,"l":63147.0207703999,"c":63199.3069208187,"v":390741.7593221306,"t":1722070800}
+{"o":63199.3069208187,"h":63249.206025424,"l":62821.478739731,"c":62869.2979428821,"v":350852.8469487907,"t":1722074400}
+{"o":62869.2979428821,"h":62910.832502601,"l":62506.4722025705,"c":62866.4910762498,"v":439437.001489364,"t":1722078000}
+{"o":62866.4910762498,"h":63355.0836650979,"l":62862.6124950303,"c":63108.1410430901,"v":418227.1354926965,"t":1722081600}
+{"o":63108.1410430901,"h":63834.918257494,"l":63029.6270252435,"c":63582.4057096442,"v":499663.0551022697,"t":1722085200}
+{"o":63582.4057096442,"h":63650.6218030353,"l":62540.2021956833,"c":62808.4109289388,"v":579047.7289585997,"t":1722088800}
+{"o":62808.4109289388,"h":64230.1663187942,"l":61565.524414237,"c":63183.5323767669,"v":646384.6104385632,"t":1722092400}
+{"o":63183.5323767669,"h":63450.1091719601,"l":62868.6448375968,"c":62942.0096101569,"v":519951.2878179454,"t":1722096000}
+{"o":62942.0096101569,"h":63250.876143373,"l":62495.076196602,"c":62648.1634772963,"v":581785.3074119936,"t":1722099600}
+{"o":62648.1634772963,"h":63360.1444488047,"l":62595.9501022143,"c":62822.8169352184,"v":493863.1948224773,"t":1722103200}
+{"o":62822.8169352184,"h":62989.9756316781,"l":62180.2035479362,"c":62940.8936593707,"v":638669.8742620492,"t":1722106800}
+{"o":62940.8936593707,"h":63547.9874656329,"l":61780.9951166334,"c":63487.1903099671,"v":994043.3152162384,"t":1722110400}
+{"o":63487.1903099671,"h":64746.5654946494,"l":61779.7517652559,"c":63145.5091260672,"v":1164812.2799708694,"t":1722114000}
+{"o":63145.5091260672,"h":63401.8381507674,"l":62906.1132525966,"c":63032.8077421644,"v":888266.4261922039,"t":1722117600}
+{"o":63032.8077421644,"h":63032.8077421644,"l":62347.5261714366,"c":62451.9578803687,"v":848987.2785389918,"t":1722121200}
+{"o":62451.9578803687,"h":62856.2319510645,"l":61945.1353384076,"c":62764.9192910962,"v":1338046.8026268762,"t":1722124800}
+{"o":62764.9192910962,"h":63354.6965480519,"l":62737.6572557677,"c":63040.3672614834,"v":881599.0075719884,"t":1722128400}
+{"o":63040.3672614834,"h":63210.6410452901,"l":62698.9809339159,"c":62824.3931793848,"v":628206.1517765236,"t":1722132000}
+{"o":62824.3931793848,"h":62859.5645684714,"l":62469.8120290367,"c":62583.4108494803,"v":622221.1007353646,"t":1722135600}
+{"o":62583.4108494803,"h":62751.4529027323,"l":61845.4463855907,"c":61862.7475003799,"v":503263.7163294886,"t":1722139200}
+{"o":61862.7475003799,"h":62108.1569742977,"l":61484.1521346749,"c":62001.4318766556,"v":538636.9622477795,"t":1722142800}
+{"o":62001.4318766556,"h":63333.2476790357,"l":61660.9822690289,"c":63087.8914792712,"v":474039.5317318254,"t":1722146400}
+{"o":63087.8914792712,"h":63727.0990330187,"l":62921.5883971092,"c":63663.9372586003,"v":522927.8687960661,"t":1722150000}
+{"o":63663.9372586003,"h":63882.0986240694,"l":63385.1026157285,"c":63624.7249756167,"v":396621.2834026435,"t":1722153600}
+{"o":63624.7249756167,"h":63913.1537879637,"l":63549.8160982868,"c":63603.5077414678,"v":378849.4438725741,"t":1722157200}
+{"o":63603.5077414678,"h":63984.9358416727,"l":63538.6322493772,"c":63889.2279057487,"v":399147.9429959189,"t":1722160800}
+{"o":63889.2279057487,"h":64358.658855,"l":63876.6119403242,"c":64159.2755926292,"v":538795.4017522827,"t":1722164400}
+{"o":64159.2755926292,"h":64549.1022221314,"l":63990.7418092615,"c":64357.7749460882,"v":577994.9231777206,"t":1722168000}
+{"o":64357.7749460882,"h":64636.9152667326,"l":64246.5734788841,"c":64532.0763720657,"v":519499.4179233019,"t":1722171600}
+{"o":64532.0763720657,"h":64628.1877822692,"l":62479.1683512594,"c":62696.9279199372,"v":670245.4492781023,"t":1722175200}
+{"o":62696.9279199372,"h":62796.0259544006,"l":62255.8281850419,"c":62359.6810517233,"v":592300.4422569235,"t":1722178800}
+{"o":62359.6810517233,"h":62666.7476620422,"l":62132.1775300864,"c":62199.0229597394,"v":512544.0577923513,"t":1722182400}
+{"o":62199.0229597394,"h":62441.3336621341,"l":62030.5263243017,"c":62281.1418070695,"v":453912.7590850691,"t":1722186000}
+{"o":62281.1418070695,"h":63776.0684831118,"l":61864.3890531923,"c":63645.7114932671,"v":473563.796125804,"t":1722189600}
+{"o":63645.7114932671,"h":63798.5349305044,"l":63382.7230093414,"c":63525.3170587236,"v":496621.091745391,"t":1722193200}
+{"o":63525.3170587236,"h":63739.7889298137,"l":63395.1182281342,"c":63688.1270982528,"v":499093.2152730222,"t":1722196800}
+{"o":63688.1270982528,"h":63738.6457960546,"l":63157.3402850609,"c":63458.4673622622,"v":536884.8157127398,"t":1722200400}
+{"o":63458.4673622622,"h":63625.0253976283,"l":62814.1357658348,"c":63063.0148317712,"v":581821.2474608846,"t":1722204000}
+{"o":63063.0148317712,"h":63662.966638426,"l":62935.6825618827,"c":63577.5764739371,"v":416122.4691855763,"t":1722207600}
+{"o":63577.5764739371,"h":65033.7587652397,"l":62351.6861646819,"c":63596.9556389825,"v":588608.3565635558,"t":1722211200}
+{"o":63596.9556389825,"h":63891.9814518734,"l":63318.4207613123,"c":63419.5946193207,"v":505742.4776352948,"t":1722214800}
+{"o":63419.5946193207,"h":65076.5524638929,"l":63253.7584299714,"c":64932.4257196196,"v":579475.6231287755,"t":1722218400}
+{"o":64932.4257196196,"h":65281.6359494426,"l":64672.1358054739,"c":64852.1206639238,"v":538029.1334110354,"t":1722222000}
+{"o":64852.1206639238,"h":65354.6359829338,"l":64742.8179285304,"c":65297.42854907,"v":451357.5455362746,"t":1722225600}
+{"o":65297.42854907,"h":65422.0817389037,"l":65065.2108238051,"c":65297.7845570013,"v":500199.8877143016,"t":1722229200}
+{"o":65297.7845570013,"h":65354.0980975431,"l":64780.6406512747,"c":64823.4004920692,"v":492302.7938555035,"t":1722232800}
+{"o":64823.4004920692,"h":64929.1978765473,"l":64290.8025288901,"c":64680.8807031168,"v":483662.2412198911,"t":1722236400}
+{"o":64680.8807031168,"h":64723.1857652585,"l":64348.9854123526,"c":64455.4169968054,"v":374543.4583273834,"t":1722240000}
+{"o":64455.4169968054,"h":64622.8307500888,"l":64094.3224308568,"c":64308.1854534999,"v":313545.5979350469,"t":1722243600}
+{"o":64308.1854534999,"h":65611.6137254561,"l":63862.3635538426,"c":65224.6465285092,"v":366122.7464210835,"t":1722247200}
+{"o":65224.6465285092,"h":65583.8996828146,"l":65049.0335830626,"c":65233.7880249187,"v":421031.0112635267,"t":1722250800}
+{"o":65233.7880249187,"h":65989.2536897558,"l":65165.7159075025,"c":65792.7473831842,"v":526827.8428108897,"t":1722254400}
+{"o":65792.7473831842,"h":65881.7276280688,"l":65065.8142724007,"c":65166.0828825169,"v":593396.3871468964,"t":1722258000}
+{"o":65166.0828825169,"h":65403.4920577483,"l":63833.38053968,"c":64269.5583248765,"v":778764.534982275,"t":1722261600}
+{"o":64269.5583248765,"h":64516.8873192685,"l":63584.0062267006,"c":64101.0679601172,"v":850156.1197489568,"t":1722265200}
+{"o":64101.0679601172,"h":64291.1211017978,"l":63119.6311699414,"c":63357.5726189099,"v":679560.1288881433,"t":1722268800}
+{"o":63357.5726189099,"h":68792.7894865862,"l":63234.9491013791,"c":68313.6002296562,"v":555374.9982938173,"t":1722272400}
+{"o":68313.6002296562,"h":68591.4497855104,"l":67885.5369502383,"c":67936.5683655922,"v":493770.9455006503,"t":1722276000}
+{"o":67936.5683655922,"h":68372.155768477,"l":67700.0338388561,"c":68370.1168445925,"v":466766.8737033229,"t":1722279600}
+{"o":68370.1168445925,"h":68801.6047637855,"l":67937.6223273295,"c":67984.1408615993,"v":488503.2410226015,"t":1722283200}
+{"o":67984.1408615993,"h":68020.4430757813,"l":66961.5997286037,"c":67280.1116153014,"v":526855.7918451331,"t":1722286800}
+{"o":67280.1116153014,"h":67748.0610769459,"l":67011.588972833,"c":67047.2704011204,"v":522422.1432362493,"t":1722290400}
+{"o":67047.2704011204,"h":67194.1050670556,"l":66456.3051080572,"c":66779.9970258756,"v":573639.6725619603,"t":1722294000}
+{"o":66779.9970258756,"h":67237.1743746655,"l":66295.1971981941,"c":66909.8720286363,"v":606978.4173870787,"t":1722297600}
+{"o":66909.8720286363,"h":68570.1471585142,"l":65963.7699372663,"c":67348.9284086014,"v":494802.1827925794,"t":1722301200}
+{"o":67348.9284086014,"h":67806.8638273078,"l":66949.19983312,"c":67531.8403091143,"v":515042.9191648129,"t":1722304800}
+{"o":67531.8403091143,"h":68226.4158776296,"l":67382.1450933588,"c":68161.0063053083,"v":559176.3811111432,"t":1722308400}
+{"o":68161.0063053083,"h":68689.8916302972,"l":68023.5722881135,"c":68679.5078334346,"v":465921.9214521948,"t":1722312000}
+{"o":68679.5078334346,"h":68950.0591631563,"l":66297.3273535698,"c":66548.7791192199,"v":544085.1704947911,"t":1722315600}
+{"o":66548.7791192199,"h":66886.0116343013,"l":66470.0924742102,"c":66749.1356048375,"v":416735.6145222702,"t":1722319200}
+{"o":66749.1356048375,"h":67146.6191666222,"l":66673.293679752,"c":66709.9524341383,"v":442025.7969647273,"t":1722322800}
+{"o":66709.9524341383,"h":66871.5706367067,"l":66154.0970261265,"c":66209.3298899967,"v":456957.1521033655,"t":1722326400}
+{"o":66209.3298899967,"h":66571.1411487982,"l":66200.0055526598,"c":66401.3534189753,"v":418850.3707678122,"t":1722330000}
+{"o":66401.3534189753,"h":67804.2226082821,"l":65935.2483046593,"c":67448.1280653798,"v":488175.911110029,"t":1722333600}
+{"o":67448.1280653798,"h":67584.483616118,"l":67176.5193405823,"c":67520.0424793765,"v":373957.3712690096,"t":1722337200}
+{"o":67520.0424793765,"h":67707.8907261398,"l":66887.7901814093,"c":67666.0839174923,"v":428378.4602384988,"t":1722340800}
+{"o":67666.0839174923,"h":68118.3631966879,"l":66899.5768777899,"c":66994.3753807353,"v":602205.8887717309,"t":1722344400}
+{"o":66994.3753807353,"h":67867.3483711981,"l":66682.2260447196,"c":67371.820209074,"v":769919.7651743572,"t":1722348000}
+{"o":67371.820209074,"h":67861.9388017334,"l":66808.926134411,"c":67526.6117243828,"v":636862.1165152629,"t":1722351600}
+{"o":67526.6117243828,"h":67717.978958502,"l":67088.2190132809,"c":67096.3510051926,"v":544669.0011540091,"t":1722355200}
+{"o":67096.3510051926,"h":67142.6206411714,"l":66084.9639934742,"c":66191.937189446,"v":645587.8810861519,"t":1722358800}
+{"o":66191.937189446,"h":66736.0095992145,"l":65922.1405120101,"c":66571.500621467,"v":566770.1100371996,"t":1722362400}
+{"o":66571.500621467,"h":66908.1047721597,"l":65962.1257022442,"c":66804.5325216935,"v":581005.7662255655,"t":1722366000}
+{"o":66804.5325216935,"h":67555.4564500586,"l":65908.7500940587,"c":67474.7950861586,"v":649659.8486814209,"t":1722369600}
+{"o":67474.7950861586,"h":67566.6943327761,"l":67204.4252030383,"c":67397.4593121594,"v":441798.3143046672,"t":1722373200}
+{"o":67397.4593121594,"h":67433.4792666351,"l":67092.3491225922,"c":67342.905900627,"v":392087.5633851212,"t":1722376800}
+{"o":67342.905900627,"h":67579.313029286,"l":67153.4872654405,"c":67267.5591140261,"v":330851.730723517,"t":1722380400}
+{"o":67267.5591140261,"h":67939.7200869914,"l":66865.2548396615,"c":67872.0224854561,"v":456791.0337436002,"t":1722384000}
+{"o":67872.0224854561,"h":68175.8168587296,"l":67512.3778385736,"c":68110.7384683428,"v":394270.0246123626,"t":1722387600}
+{"o":68110.7384683428,"h":68228.7393246718,"l":67596.7229564586,"c":67725.4280124086,"v":369544.097740059,"t":1722391200}
+{"o":67725.4280124086,"h":68153.0538550731,"l":67663.0952539451,"c":67949.8293655212,"v":398120.7613143545,"t":1722394800}
+{"o":67949.8293655212,"h":67997.4256370414,"l":66883.3514846623,"c":67264.1059104421,"v":430476.2811690019,"t":1722398400}
+{"o":67264.1059104421,"h":68286.338712044,"l":66917.8638980515,"c":68229.07906587,"v":473069.5066739944,"t":1722402000}
+{"o":68229.07906587,"h":68960.8164856436,"l":66833.0464889689,"c":67538.7403000899,"v":477857.7117766294,"t":1722405600}
+{"o":67538.7403000899,"h":70906.3605895145,"l":67337.6982886507,"c":70486.2562374974,"v":383975.7310451421,"t":1722409200}
+{"o":70486.2562374974,"h":70871.7389496928,"l":70239.6218336699,"c":70808.4577678015,"v":403681.3626942699,"t":1722412800}
+{"o":70808.4577678015,"h":71035.0690856419,"l":70276.0228693929,"c":70432.8689727395,"v":350569.976664212,"t":1722416400}
+{"o":70432.8689727395,"h":70471.2399217803,"l":68849.6761558791,"c":69471.1219928014,"v":337378.8076934179,"t":1722420000}
+{"o":69471.1219928014,"h":69694.6611299846,"l":69164.1175629291,"c":69288.5371332607,"v":379821.5228274532,"t":1722423600}
+{"o":69288.5371332607,"h":69589.0469596208,"l":69073.4537451345,"c":69097.6840569632,"v":365243.3406272533,"t":1722427200}
+{"o":69097.6840569632,"h":70291.8285260694,"l":69079.3195044039,"c":69666.9358131206,"v":449190.7885524322,"t":1722430800}
+{"o":69666.9358131206,"h":70133.4196560355,"l":68696.5202309865,"c":68910.793867347,"v":560965.7749288413,"t":1722434400}
+{"o":68910.793867347,"h":69143.3750012234,"l":68600.2382790396,"c":68694.5838163173,"v":442861.1142934441,"t":1722438000}
+{"o":68694.5838163173,"h":69449.169401504,"l":68498.7829931251,"c":68759.9017754905,"v":448382.803885601,"t":1722441600}
+{"o":68759.9017754905,"h":69708.9670774854,"l":68593.1340094139,"c":69418.5274950472,"v":449289.0519210159,"t":1722445200}
+{"o":69418.5274950472,"h":69568.5908143001,"l":68276.563328231,"c":68970.2916705209,"v":596463.5257968123,"t":1722448800}
+{"o":68970.2916705209,"h":69349.6106122456,"l":66817.6692225531,"c":67484.4163736,"v":911859.3667551593,"t":1722452400}
+{"o":67484.4163736,"h":67663.0046123515,"l":66275.0534338024,"c":66380.1918541364,"v":721525.2305433039,"t":1722456000}
+{"o":66380.1918541364,"h":67019.9195135993,"l":66061.3139113148,"c":66532.1800443962,"v":537393.0699021383,"t":1722459600}
+{"o":66532.1800443962,"h":66572.5175650144,"l":65758.9060462635,"c":66356.6907142659,"v":466232.3083949059,"t":1722463200}
+{"o":66356.6907142659,"h":66411.0034830036,"l":65708.7740899066,"c":65761.2253085557,"v":380368.1465532794,"t":1722466800}
+{"o":65761.2253085557,"h":66228.6644578083,"l":65535.8282493863,"c":65870.6345852534,"v":462619.2860733618,"t":1722470400}
+{"o":65870.6345852534,"h":66035.8285170052,"l":65180.923601831,"c":65560.2487071738,"v":430504.2308977602,"t":1722474000}
+{"o":65560.2487071738,"h":65775.3278536719,"l":64800.9842256904,"c":65177.9701236086,"v":558747.2536930843,"t":1722477600}
+{"o":65177.9701236086,"h":65203.4744476122,"l":64567.5361959834,"c":64661.3285623463,"v":531411.3279461024,"t":1722481200}
+{"o":64661.3285623463,"h":64937.959710058,"l":63656.4600408447,"c":63964.7418711075,"v":520566.7007868801,"t":1722484800}
+{"o":63964.7418711075,"h":65079.7614402396,"l":63748.4461052597,"c":64901.855301164,"v":657783.7725359129,"t":1722488400}
+{"o":64901.855301164,"h":65248.025644776,"l":64639.6062846351,"c":64755.9068756465,"v":518022.9397659765,"t":1722492000}
+{"o":64755.9068756465,"h":65134.2253511358,"l":64530.7947110979,"c":64670.6355846372,"v":379602.7987750897,"t":1722495600}
+{"o":64670.6355846372,"h":65113.3156381464,"l":64623.7832621427,"c":65085.1072257905,"v":326860.6329705733,"t":1722499200}
+{"o":65085.1072257905,"h":65319.8149572845,"l":63275.9442723408,"c":63338.3820615441,"v":352136.8012874452,"t":1722502800}
+{"o":63338.3820615441,"h":63714.5806084047,"l":63257.3987490431,"c":63679.6161959554,"v":293597.0853113148,"t":1722506400}
+{"o":63679.6161959554,"h":64000.5215504943,"l":63448.1229237628,"c":63895.8836200761,"v":342371.6514132781,"t":1722510000}
+{"o":63895.8836200761,"h":64563.0138504906,"l":63731.2129152983,"c":64298.1554934019,"v":427487.3999670281,"t":1722513600}
+{"o":64298.1554934019,"h":64462.2958983986,"l":63585.7692117805,"c":63816.327824699,"v":405318.4331169045,"t":1722517200}
+{"o":63816.327824699,"h":63945.6405069406,"l":61901.1600058175,"c":61911.8949584429,"v":541965.1470346951,"t":1722520800}
+{"o":61911.8949584429,"h":63400.0176658335,"l":60712.2946078208,"c":62517.9007046401,"v":842664.7916302388,"t":1722524400}
+{"o":62517.9007046401,"h":62607.3728729758,"l":61636.2791316254,"c":62361.652991298,"v":722667.1138211959,"t":1722528000}
+{"o":62361.652991298,"h":62453.0230245361,"l":61334.1008641731,"c":62379.8578481855,"v":524152.2960064475,"t":1722531600}
+{"o":62379.8578481855,"h":62443.9834072399,"l":60730.5003761585,"c":61526.5724739712,"v":629902.6070590605,"t":1722535200}
+{"o":61526.5724739712,"h":62585.0213010702,"l":61475.0949720271,"c":62482.9375432764,"v":557210.8174661055,"t":1722538800}
+{"o":62482.9375432764,"h":63550.409183799,"l":60767.6701546935,"c":62168.8279509452,"v":537032.1249878078,"t":1722542400}
+{"o":62168.8279509452,"h":63252.5132569007,"l":61969.114754612,"c":62641.855759812,"v":562079.5777829817,"t":1722546000}
+{"o":62641.855759812,"h":63428.3190540411,"l":62538.4204659151,"c":63039.8949664673,"v":521821.2325811148,"t":1722549600}
+{"o":63039.8949664673,"h":63342.8612424055,"l":62854.3690686146,"c":62994.1998662668,"v":410221.205994136,"t":1722553200}
+{"o":62994.1998662668,"h":63798.0833817787,"l":62845.363293198,"c":62872.249960464,"v":406513.3462737708,"t":1722556800}
+{"o":62872.249960464,"h":62872.249960464,"l":61826.7048506877,"c":61902.8931788433,"v":463855.7366232471,"t":1722560400}
+{"o":61902.8931788433,"h":63461.6431468076,"l":60802.6633530304,"c":62682.4643567589,"v":510694.6710404917,"t":1722564000}
+{"o":62682.4643567589,"h":63299.591523664,"l":62428.4948848109,"c":63105.7915712322,"v":368585.9194591964,"t":1722567600}
+{"o":63105.7915712322,"h":63422.3128631853,"l":62888.1917941215,"c":63422.3128631853,"v":318659.6456440691,"t":1722571200}
+{"o":63422.3128631853,"h":63448.2825281436,"l":62277.4198720924,"c":62350.5852166827,"v":343261.7057371554,"t":1722574800}
+{"o":62350.5852166827,"h":62588.6244179878,"l":61096.3003581665,"c":62285.5189438631,"v":426483.3337124622,"t":1722578400}
+{"o":62285.5189438631,"h":62432.5913750984,"l":61572.4432597257,"c":62072.8728243124,"v":348060.0823503919,"t":1722582000}
+{"o":62072.8728243124,"h":62777.6985808019,"l":61657.0532922364,"c":62748.95974781,"v":351447.2732119864,"t":1722585600}
+{"o":62748.95974781,"h":63264.5246139476,"l":62724.4877006148,"c":63056.589914334,"v":402023.9787202635,"t":1722589200}
+{"o":63056.589914334,"h":63442.8647993372,"l":61577.2901964572,"c":61999.799433628,"v":328487.3287853507,"t":1722592800}
+{"o":61999.799433628,"h":62366.4269760277,"l":61871.5157575945,"c":61987.9977422815,"v":328644.5611127653,"t":1722596400}
+{"o":61987.9977422815,"h":62354.4681151049,"l":61232.7066401432,"c":61844.1055666052,"v":586589.7776967062,"t":1722600000}
+{"o":61844.1055666052,"h":63207.9683981384,"l":61288.2670577674,"c":62573.5471079122,"v":602307.0889580874,"t":1722603600}
+{"o":62573.5471079122,"h":63995.8728978614,"l":58646.9790053448,"c":60673.5500294873,"v":807423.5146433625,"t":1722607200}
+{"o":60673.5500294873,"h":60959.8359007659,"l":58817.6738948041,"c":60472.7021230215,"v":1107356.1429464961,"t":1722610800}
+{"o":60472.7021230215,"h":60681.841634702,"l":59460.7077714213,"c":59523.2501935901,"v":636095.1700692773,"t":1722614400}
+{"o":59523.2501935901,"h":60298.694425605,"l":59140.6642833813,"c":59555.2335405371,"v":510529.4105024826,"t":1722618000}
+{"o":59555.2335405371,"h":59722.4767546486,"l":58837.9203834716,"c":59109.534452605,"v":482628.4363774019,"t":1722621600}
+{"o":59109.534452605,"h":59281.6830952871,"l":57817.478002467,"c":58382.9376769897,"v":615447.3175914482,"t":1722625200}
+{"o":58382.9376769897,"h":59407.4010157401,"l":56703.6072978813,"c":57942.5347192218,"v":641448.1593814387,"t":1722628800}
+{"o":57942.5347192218,"h":58605.60879077,"l":56627.2339809694,"c":58127.589458627,"v":864253.3168762666,"t":1722632400}
+{"o":58127.589458627,"h":58275.8501716739,"l":57260.2413428647,"c":57446.1734127094,"v":700577.4623279992,"t":1722636000}
+{"o":57446.1734127094,"h":57847.5888865317,"l":56793.231433657,"c":57434.2145595179,"v":484451.341687538,"t":1722639600}
+{"o":57434.2145595179,"h":57900.7391266782,"l":56406.0135082707,"c":56815.7867746351,"v":596291.766535214,"t":1722643200}
+{"o":56815.7867746351,"h":57354.5784982079,"l":55895.5440232296,"c":57162.8442337292,"v":746189.2673893893,"t":1722646800}
+{"o":57162.8442337292,"h":57422.0195797589,"l":56597.904183228,"c":56617.3738313036,"v":429278.0858602371,"t":1722650400}
+{"o":56617.3738313036,"h":57764.9940963331,"l":56435.6880923363,"c":57738.4894969079,"v":368998.9984966941,"t":1722654000}
+{"o":57738.4894969079,"h":57751.2773958351,"l":56861.2631165073,"c":57010.1793893032,"v":278756.2898305824,"t":1722657600}
+{"o":57010.1793893032,"h":57376.544007799,"l":56840.3305646892,"c":57110.9562735876,"v":321394.4567530515,"t":1722661200}
+{"o":57110.9562735876,"h":57422.9888250717,"l":56942.6582181566,"c":57363.2222665691,"v":297826.4956992429,"t":1722664800}
+{"o":57363.2222665691,"h":57715.8421931841,"l":57020.9930252359,"c":57044.7451001502,"v":305608.8587800541,"t":1722668400}
+{"o":57044.7451001502,"h":58274.8260202448,"l":56077.5278050437,"c":57667.3706755347,"v":422860.1204984715,"t":1722672000}
+{"o":57667.3706755347,"h":57968.8621803437,"l":56918.2459688979,"c":57968.8621803437,"v":416512.1399711626,"t":1722675600}
+{"o":57968.8621803437,"h":58363.4786987836,"l":57706.1414926202,"c":58240.8539365213,"v":327043.6089027882,"t":1722679200}
+{"o":58240.8539365213,"h":58553.3825922825,"l":58090.2801535715,"c":58489.2211106159,"v":325097.5913886001,"t":1722682800}
+{"o":58489.2211106159,"h":58946.1164023743,"l":56898.5001034585,"c":57174.1161245204,"v":357089.3415375978,"t":1722686400}
+{"o":57174.1161245204,"h":57234.7293497998,"l":56385.0445556996,"c":56629.5905085891,"v":325480.9640036098,"t":1722690000}
+{"o":56629.5905085891,"h":56963.3654568455,"l":56267.2641624728,"c":56376.8532172395,"v":298363.7403449092,"t":1722693600}
+{"o":56376.8532172395,"h":57840.7760434515,"l":54389.3122941364,"c":55613.6380689936,"v":583658.0616129652,"t":1722697200}
+{"o":55613.6380689936,"h":56142.1062539083,"l":55016.0348627034,"c":55497.5838315336,"v":878388.1169356762,"t":1722700800}
+{"o":55497.5838315336,"h":55860.2122044415,"l":53777.7585013769,"c":54281.6989781081,"v":778242.3141115867,"t":1722704400}
+{"o":54281.6989781081,"h":54476.7134617876,"l":53309.535592343,"c":54008.790770644,"v":573063.8071273853,"t":1722708000}
+{"o":54008.790770644,"h":54529.7800475801,"l":53534.9134561889,"c":53570.0277284198,"v":470072.2684751844,"t":1722711600}
+{"o":53570.0277284198,"h":54357.0039963329,"l":53421.0095612417,"c":53761.5871225191,"v":458786.7940499738,"t":1722715200}
+{"o":53761.5871225191,"h":54717.6262989617,"l":53544.6900247941,"c":54522.1264905616,"v":399198.4803269581,"t":1722718800}
+{"o":54522.1264905616,"h":54649.1043084128,"l":54176.884843576,"c":54527.4530266273,"v":309653.3910108987,"t":1722722400}
+{"o":54527.4530266273,"h":54947.8070407455,"l":54310.7615494837,"c":54407.9048199087,"v":301610.9803047254,"t":1722726000}
+{"o":54407.9048199087,"h":55052.2463896714,"l":54307.2313211825,"c":55006.0969232436,"v":290364.6681823703,"t":1722729600}
+{"o":55006.0969232436,"h":55064.2254102572,"l":54173.7097976181,"c":54996.9560813627,"v":314124.5424230898,"t":1722733200}
+{"o":54996.9560813627,"h":55751.0091912757,"l":53866.3586937428,"c":54416.3058005806,"v":337671.0327687773,"t":1722736800}
+{"o":54416.3058005806,"h":54541.2718746799,"l":53872.3497414833,"c":53988.2056904434,"v":272707.9326526615,"t":1722740400}
+{"o":53988.2056904434,"h":54041.8735389827,"l":53446.8997142467,"c":53472.4276326693,"v":281256.8712071823,"t":1722744000}
+{"o":53472.4276326693,"h":54039.2215722746,"l":53439.8698550974,"c":53715.9187104446,"v":264691.4081647132,"t":1722747600}
+{"o":53715.9187104446,"h":53853.7071189271,"l":53490.0112281934,"c":53728.1206344843,"v":234419.101872761,"t":1722751200}
+{"o":53728.1206344843,"h":54872.0418654264,"l":52578.7809276122,"c":53736.7064793045,"v":310846.7781584725,"t":1722754800}
+{"o":53736.7064793045,"h":54421.5029753836,"l":53261.0890303633,"c":54292.4653758673,"v":357505.3967838045,"t":1722758400}
+{"o":54292.4653758673,"h":54783.7194648643,"l":54159.0189408097,"c":54751.2945853183,"v":269837.473233417,"t":1722762000}
+{"o":54751.2945853183,"h":55056.9138520965,"l":54415.8597524791,"c":54978.1585206836,"v":237890.9336945115,"t":1722765600}
+{"o":54978.1585206836,"h":55159.3810158076,"l":54662.8411820946,"c":54776.1722656548,"v":264783.1783674594,"t":1722769200}
+{"o":54776.1722656548,"h":55371.1060588837,"l":54635.7305841292,"c":55303.275619257,"v":276614.7922514633,"t":1722772800}
+{"o":55303.275619257,"h":55388.1782360868,"l":54828.332629532,"c":54850.327179119,"v":308165.7598661509,"t":1722776400}
+{"o":54850.327179119,"h":54974.26071788,"l":52289.7372492579,"c":52619.300869336,"v":861005.8135560233,"t":1722780000}
+{"o":52619.300869336,"h":52684.5220964726,"l":51527.8786544959,"c":51629.4154684057,"v":857295.9447626986,"t":1722783600}
+{"o":51629.4154684057,"h":52379.2436243018,"l":50749.0020669764,"c":51004.2165149054,"v":772993.0125194831,"t":1722787200}
+{"o":51004.2165149054,"h":52124.5874926474,"l":50281.2829604561,"c":51789.8613852435,"v":1100750.43466951,"t":1722790800}
+{"o":51789.8613852435,"h":53765.562618915,"l":50565.8120413928,"c":52286.3341256748,"v":810908.0228182717,"t":1722794400}
+{"o":52286.3341256748,"h":53944.9725703817,"l":51885.9968052813,"c":53313.9667568534,"v":737990.2274879052,"t":1722798000}
+{"o":53313.9667568534,"h":54566.1549303137,"l":52958.3235693085,"c":53555.9600618831,"v":525167.1468146495,"t":1722801600}
+{"o":53555.9600618831,"h":53596.5789986881,"l":52528.1874978085,"c":52685.0967598765,"v":393968.0007923392,"t":1722805200}
+{"o":52685.0967598765,"h":53544.4570419458,"l":52497.5510288988,"c":52814.5331162692,"v":545071.6930186857,"t":1722808800}
+{"o":52814.5331162692,"h":53935.1919241627,"l":51524.7037248343,"c":52954.2700512321,"v":471376.8739851032,"t":1722812400}
+{"o":52954.2700512321,"h":53525.6529844922,"l":49738.3715621474,"c":50422.5645346692,"v":1165541.6491101093,"t":1722816000}
+{"o":50422.5645346692,"h":51569.1733750458,"l":44465.6597250229,"c":49423.6533452832,"v":1867290.1740542261,"t":1722819600}
+{"o":49423.6533452832,"h":50607.6281465952,"l":47295.0305083661,"c":49422.7762491762,"v":1469621.0794465938,"t":1722823200}
+{"o":49422.7762491762,"h":49483.8371014538,"l":47538.8039060007,"c":47585.0291353149,"v":942071.9960723153,"t":1722826800}
+{"o":47585.0291353149,"h":50234.5493439152,"l":46329.7393806419,"c":47787.4260788757,"v":975820.6908950182,"t":1722830400}
+{"o":47787.4260788757,"h":47984.2467990166,"l":42256.4412726403,"c":45740.6473163168,"v":1369478.4514052086,"t":1722834000}
+{"o":45740.6473163168,"h":46448.9074544666,"l":42343.130578966,"c":45422.9804749121,"v":1733795.9962447078,"t":1722837600}
+{"o":45422.9804749121,"h":48249.3525528173,"l":43603.0021284907,"c":46604.9977452379,"v":1543990.5113626244,"t":1722841200}
+{"o":46604.9977452379,"h":46997.9283534697,"l":45290.9586336365,"c":45838.3813890463,"v":983488.9890914659,"t":1722844800}
+{"o":45838.3813890463,"h":47269.9988659049,"l":44201.0712122047,"c":46300.7966880774,"v":844542.837481712,"t":1722848400}
+{"o":46300.7966880774,"h":46590.2658433215,"l":43762.0022275913,"c":44956.9823247661,"v":1237731.0182226277,"t":1722852000}
+{"o":44956.9823247661,"h":45362.0199443519,"l":42045.4696138105,"c":44156.1237526826,"v":1412428.2269591731,"t":1722855600}
+{"o":44156.1237526826,"h":45145.7716348514,"l":42209.1251808654,"c":42558.4936106685,"v":1671011.1885757698,"t":1722859200}
+{"o":42558.4936106685,"h":48193.9246877185,"l":41715.7368032317,"c":46666.6021976283,"v":1972236.2932901862,"t":1722862800}
+{"o":46666.6021976283,"h":50682.2412950736,"l":46374.2446782413,"c":48906.5982929296,"v":1746216.1428551197,"t":1722866400}
+{"o":48906.5982929296,"h":50243.1350539601,"l":48030.3978039528,"c":49221.3173744454,"v":1485247.0570118511,"t":1722870000}
+{"o":49221.3173744454,"h":51336.2519499876,"l":49017.1129204528,"c":49498.7179785902,"v":1415136.7950801863,"t":1722873600}
+{"o":49498.7179785902,"h":51009.6649488843,"l":49189.1382139099,"c":50677.9057269932,"v":873243.1417349662,"t":1722877200}
+{"o":50677.9057269932,"h":51717.9774777551,"l":48328.6280282387,"c":49440.5720587962,"v":798950.4726948775,"t":1722880800}
+{"o":49440.5720587962,"h":50470.1584322526,"l":48709.4856747219,"c":49593.1718794687,"v":896709.2634466466,"t":1722884400}
+{"o":49593.1718794687,"h":60146.5665994655,"l":48442.6061756549,"c":59835.3076558434,"v":705449.532751184,"t":1722888000}
+{"o":59835.3076558434,"h":61340.0698433476,"l":59168.0813112131,"c":59582.2241842402,"v":790248.4313783536,"t":1722891600}
+{"o":59582.2241842402,"h":60881.3939083023,"l":59340.7449562919,"c":60086.3445070256,"v":707490.2232900101,"t":1722895200}
+{"o":60086.3445070256,"h":61136.5805341122,"l":58529.5672984289,"c":58939.9271174969,"v":544595.803930232,"t":1722898800}
+{"o":58939.9271174969,"h":63223.2936945696,"l":57525.665932882,"c":61773.2256073295,"v":1123699.9463181605,"t":1722902400}
+{"o":61773.2256073295,"h":62534.4509335839,"l":60938.8876292456,"c":61582.6356571286,"v":866118.9217550139,"t":1722906000}
+{"o":61582.6356571286,"h":62720.4042299639,"l":61418.0116303464,"c":61948.0566918927,"v":503765.0421228844,"t":1722909600}
+{"o":61948.0566918927,"h":62099.8064793614,"l":61097.4438091154,"c":61595.6904995161,"v":445213.7433258849,"t":1722913200}
+{"o":61595.6904995161,"h":62748.564544687,"l":61047.6903229044,"c":62681.9210112331,"v":448423.0505543094,"t":1722916800}
+{"o":62681.9210112331,"h":63745.5477528496,"l":61846.3326965793,"c":63559.7872016207,"v":584268.7029974381,"t":1722920400}
+{"o":63559.7872016207,"h":63895.0641347634,"l":62722.4801997676,"c":62777.2260160067,"v":527375.0328628652,"t":1722924000}
+{"o":62777.2260160067,"h":63196.6255362009,"l":62031.6765776867,"c":62929.1498817466,"v":423392.6731725645,"t":1722927600}
+{"o":62929.1498817466,"h":64207.8329261177,"l":60548.3066060189,"c":62105.2446802599,"v":658470.4441209194,"t":1722931200}
+{"o":62105.2446802599,"h":63057.4827799721,"l":61620.462300412,"c":62754.3201307847,"v":552947.0557016097,"t":1722934800}
+{"o":62754.3201307847,"h":63215.9042162844,"l":62275.5771340417,"c":62926.2242295288,"v":422377.7666959875,"t":1722938400}
+{"o":62926.2242295288,"h":63720.4436433415,"l":62260.5684341039,"c":63027.6147124176,"v":482155.0002725421,"t":1722942000}
+{"o":63027.6147124176,"h":63498.1666646863,"l":62143.7746911042,"c":62249.574790545,"v":537996.6814500849,"t":1722945600}
+{"o":62249.574790545,"h":63455.8550615584,"l":61442.3927650489,"c":62778.4240262057,"v":792832.5608116756,"t":1722949200}
+{"o":62778.4240262057,"h":66271.4027642105,"l":61352.9183095076,"c":64038.6943306552,"v":1013207.3065263611,"t":1722952800}
+{"o":64038.6943306552,"h":64780.9277216034,"l":63339.3578284089,"c":64503.8552498861,"v":646096.1859088596,"t":1722956400}
+{"o":64503.8552498861,"h":65485.9580247658,"l":64082.514506507,"c":65149.5906075455,"v":709937.58545643,"t":1722960000}
+{"o":65149.5906075455,"h":65990.126357804,"l":63993.0368308446,"c":64183.6057423919,"v":573923.7368587125,"t":1722963600}
+{"o":64183.6057423919,"h":65310.5587418474,"l":63770.7070893792,"c":64561.6409879991,"v":524064.8582656704,"t":1722967200}
+{"o":64561.6409879991,"h":65467.0657699593,"l":63764.4446743953,"c":64664.6894862242,"v":536204.9971835153,"t":1722970800}
+{"o":64664.6894862242,"h":65381.555292495,"l":64057.9751439382,"c":65081.3743833107,"v":551239.464704043,"t":1722974400}
+{"o":65081.3743833107,"h":65279.3871135194,"l":64368.9819911161,"c":65061.4109311263,"v":455379.1418723978,"t":1722978000}
+{"o":65061.4109311263,"h":67485.9524572584,"l":63915.4468981923,"c":65492.2911470349,"v":641767.9327938912,"t":1722981600}
+{"o":65492.2911470349,"h":65841.7761908623,"l":64641.9095780539,"c":65145.6380037542,"v":451166.2789250013,"t":1722985200}
+{"o":65145.6380037542,"h":65899.4070182198,"l":64363.0304208964,"c":65326.9280172907,"v":545602.194814575,"t":1722988800}
+{"o":65326.9280172907,"h":67319.492478705,"l":63016.1145596847,"c":66005.9576673652,"v":664421.2072040988,"t":1722992400}
+{"o":66005.9576673652,"h":67218.5247933904,"l":65351.2061904122,"c":66083.5994229861,"v":749582.1009059311,"t":1722996000}
+{"o":66083.5994229861,"h":67110.8796945608,"l":65911.0936637707,"c":67040.0107515849,"v":474743.266187186,"t":1722999600}
+{"o":67040.0107515849,"h":68332.917897721,"l":66786.9987646622,"c":67746.8805066913,"v":613352.0794185927,"t":1723003200}
+{"o":67746.8805066913,"h":68452.434355487,"l":67533.5768332729,"c":67666.9896634881,"v":467865.6923057766,"t":1723006800}
+{"o":67666.9896634881,"h":68000.5696177803,"l":66975.7088934015,"c":67116.2914026714,"v":414911.3692855124,"t":1723010400}
+{"o":67116.2914026714,"h":67631.3155159221,"l":66478.9340352917,"c":67313.5519050212,"v":409349.3070250613,"t":1723014000}
+{"o":67313.5519050212,"h":69518.6507278066,"l":67046.4825469185,"c":69224.9272437185,"v":426929.7184249875,"t":1723017600}
+{"o":69224.9272437185,"h":69712.1553523298,"l":68772.8516252229,"c":68840.9355919859,"v":419636.5457651087,"t":1723021200}
+{"o":68840.9355919859,"h":69529.9787134597,"l":68579.9636738934,"c":68621.578230113,"v":556515.6481837246,"t":1723024800}
+{"o":68621.578230113,"h":68741.1734148322,"l":67850.4594844248,"c":68271.8991142342,"v":505352.2376472576,"t":1723028400}
+{"o":68271.8991142342,"h":69162.895588928,"l":67938.6305213143,"c":69002.5870500308,"v":514378.6183964652,"t":1723032000}
+{"o":69002.5870500308,"h":69551.5192228665,"l":68095.5852705779,"c":68406.0129265287,"v":654518.578966243,"t":1723035600}
+{"o":68406.0129265287,"h":68722.8186503733,"l":65729.7987630037,"c":66184.2155122206,"v":933168.963935341,"t":1723039200}
+{"o":66184.2155122206,"h":67160.3045786767,"l":65822.9575561186,"c":66860.9791904669,"v":719985.05531267,"t":1723042800}
+{"o":66860.9791904669,"h":67343.8802871613,"l":66023.5705141871,"c":66628.2900397121,"v":633336.9366832944,"t":1723046400}
+{"o":66628.2900397121,"h":66898.180883157,"l":65470.9648879619,"c":65843.1711028941,"v":575778.916530398,"t":1723050000}
+{"o":65843.1711028941,"h":66087.6558759991,"l":64411.03436712,"c":64789.9656121551,"v":679080.7582262987,"t":1723053600}
+{"o":64789.9656121551,"h":65392.0992818314,"l":64139.3881442446,"c":64611.1822782774,"v":488092.1550038304,"t":1723057200}
+{"o":64611.1822782774,"h":65893.5008094729,"l":64124.6793078144,"c":65340.5957031267,"v":653473.3040534315,"t":1723060800}
+{"o":65340.5957031267,"h":66628.4368132191,"l":65081.1076768995,"c":66119.3102504589,"v":453518.0850202573,"t":1723064400}
+{"o":66119.3102504589,"h":66214.711087057,"l":64279.0465623727,"c":65827.7129245619,"v":528270.3215297064,"t":1723068000}
+{"o":65827.7129245619,"h":66282.4714183143,"l":65089.5156631194,"c":65322.2471702469,"v":345503.0210209818,"t":1723071600}
+{"o":65322.2471702469,"h":65852.7189791715,"l":63840.5515924942,"c":65065.178063533,"v":524326.3432391885,"t":1723075200}
+{"o":65065.178063533,"h":69078.9147084409,"l":63367.601856319,"c":67515.3976523767,"v":905385.1594885354,"t":1723078800}
+{"o":67515.3976523767,"h":68726.5096014411,"l":67407.7869102457,"c":68325.7194967542,"v":652579.261079099,"t":1723082400}
+{"o":68325.7194967542,"h":68974.4354199118,"l":67524.2914516076,"c":67547.0754613447,"v":444551.5416773455,"t":1723086000}
+{"o":67547.0754613447,"h":69530.0087152396,"l":66810.1281471371,"c":68345.3209457581,"v":390436.8448275525,"t":1723089600}
+{"o":68345.3209457581,"h":69153.3576408689,"l":66743.5501001661,"c":67303.5756214378,"v":295087.0172079926,"t":1723093200}
+{"o":67303.5756214378,"h":69278.7052411167,"l":66847.7200728462,"c":69007.3449375131,"v":330852.3811270797,"t":1723096800}
+{"o":69007.3449375131,"h":69633.2622253563,"l":68715.9229495111,"c":68779.4473827985,"v":385621.3685732274,"t":1723100400}
+{"o":68779.4473827985,"h":69341.2419256999,"l":68698.4565951284,"c":69262.643408978,"v":327299.0765504405,"t":1723104000}
+{"o":69262.643408978,"h":69705.2216460634,"l":68905.9150164699,"c":69122.4026065215,"v":337781.1200736884,"t":1723107600}
+{"o":69122.4026065215,"h":69335.7805724074,"l":68490.9084990104,"c":68993.084554688,"v":376672.6581764172,"t":1723111200}
+{"o":68993.084554688,"h":69513.9428234055,"l":68775.4657175022,"c":69107.2533670312,"v":316515.518482041,"t":1723114800}
+{"o":69107.2533670312,"h":71233.8549853537,"l":68382.1611039485,"c":69990.0698164181,"v":688440.4559511746,"t":1723118400}
+{"o":69990.0698164181,"h":70968.0288713875,"l":67409.7394898682,"c":67940.7098616403,"v":1008924.6315359727,"t":1723122000}
+{"o":67940.7098616403,"h":70788.4681491417,"l":67788.4716435775,"c":70333.5831509146,"v":928102.5931395048,"t":1723125600}
+{"o":70333.5831509146,"h":70820.8568028649,"l":69837.5339334617,"c":70728.4288176848,"v":673231.1579789629,"t":1723129200}
+{"o":70728.4288176848,"h":71720.6196041857,"l":69999.1814338292,"c":70035.8995157649,"v":803251.5644403084,"t":1723132800}
+{"o":70035.8995157649,"h":70155.7858281192,"l":68937.43520247,"c":69002.5712646781,"v":633436.5272540833,"t":1723136400}
+{"o":69002.5712646781,"h":69437.6716509729,"l":68781.5249391296,"c":69024.7186329132,"v":469714.285785716,"t":1723140000}
+{"o":69024.7186329132,"h":70455.6672613144,"l":68229.9472769092,"c":69770.6790984871,"v":409853.7248169985,"t":1723143600}
+{"o":69770.6790984871,"h":70092.3468730378,"l":69584.7501398177,"c":69777.6370365112,"v":355607.4781907595,"t":1723147200}
+{"o":69777.6370365112,"h":71971.0573899601,"l":69756.9892521476,"c":71815.0703124059,"v":486273.9016777956,"t":1723150800}
+{"o":71815.0703124059,"h":72629.3256152688,"l":70148.6520673574,"c":72301.8946534861,"v":831840.2306636655,"t":1723154400}
+{"o":72301.8946534861,"h":73278.1022194405,"l":70423.0968998585,"c":71556.8279492023,"v":759171.5979696579,"t":1723158000}
+{"o":71556.8279492023,"h":71754.2230528329,"l":70468.9253827002,"c":70731.1485888464,"v":615470.5120678343,"t":1723161600}
+{"o":70731.1485888464,"h":71016.5097304228,"l":70219.0977372599,"c":70331.6529691143,"v":475516.1242120242,"t":1723165200}
+{"o":70331.6529691143,"h":70579.3835007364,"l":69432.0220090383,"c":69462.1580207062,"v":350333.8047574583,"t":1723168800}
+{"o":69462.1580207062,"h":70283.18022166,"l":69413.1073077507,"c":69711.6213750987,"v":309675.8266685245,"t":1723172400}
+{"o":69711.6213750987,"h":69787.5442814417,"l":68355.62099654,"c":68450.8211324759,"v":312095.9358329926,"t":1723176000}
+{"o":68450.8211324759,"h":69096.7848227213,"l":68153.0944258994,"c":68942.3500503188,"v":272577.2458714918,"t":1723179600}
+{"o":68942.3500503188,"h":69355.1429654306,"l":68488.2124039877,"c":69007.0424663276,"v":285287.0505351506,"t":1723183200}
+{"o":69007.0424663276,"h":69774.2143855649,"l":68996.3279433304,"c":69259.7942912095,"v":295698.2539748398,"t":1723186800}
+{"o":69259.7942912095,"h":70040.0646249411,"l":69175.4663562174,"c":69884.2746504036,"v":260072.1258334737,"t":1723190400}
+{"o":69884.2746504036,"h":69955.3720418308,"l":68676.8458392839,"c":68917.9125873418,"v":271785.697631653,"t":1723194000}
+{"o":68917.9125873418,"h":68965.4179009826,"l":67987.6766447167,"c":68350.0979221834,"v":342548.8295137613,"t":1723197600}
+{"o":68350.0979221834,"h":68684.1051717674,"l":68022.277975581,"c":68549.0142112129,"v":227556.2627432795,"t":1723201200}
+{"o":68549.0142112129,"h":68594.7804220866,"l":67596.8124621726,"c":67981.6090700868,"v":316969.7649747916,"t":1723204800}
+{"o":67981.6090700868,"h":69484.3339001055,"l":67003.8147079233,"c":69237.047299931,"v":555906.1667759442,"t":1723208400}
+{"o":69237.047299931,"h":70198.5451282331,"l":67483.8031355649,"c":68585.4316580315,"v":811881.4617125535,"t":1723212000}
+{"o":68585.4316580315,"h":68883.8085197058,"l":67393.7491429438,"c":67411.2813080631,"v":424692.3984917663,"t":1723215600}
+{"o":67411.2813080631,"h":68154.195373065,"l":67183.051547728,"c":68055.0186393448,"v":399271.3738122701,"t":1723219200}
+{"o":68055.0186393448,"h":68845.2990058069,"l":67863.6992351165,"c":68306.2688015052,"v":302141.5137925344,"t":1723222800}
+{"o":68306.2688015052,"h":68581.8321652215,"l":67656.98431566,"c":68478.0420745372,"v":329048.9046591462,"t":1723226400}
+{"o":68478.0420745372,"h":68842.741445612,"l":68201.1872553451,"c":68559.0685645699,"v":249287.6971473108,"t":1723230000}
+{"o":68559.0685645699,"h":68963.8691645014,"l":68257.6297561404,"c":68412.7879806258,"v":345012.4956600206,"t":1723233600}
+{"o":68412.7879806258,"h":68853.8611054557,"l":67620.2481027639,"c":68803.1380839712,"v":364023.4324843824,"t":1723237200}
+{"o":68803.1380839712,"h":69538.9447545934,"l":68020.6435762074,"c":69526.0847301461,"v":455330.0650283815,"t":1723240800}
+{"o":69526.0847301461,"h":70208.9949667323,"l":68693.6407087385,"c":69764.0046556272,"v":437384.9345736763,"t":1723244400}
+{"o":69764.0046556272,"h":70853.0106295163,"l":67655.4480182775,"c":67734.6938131048,"v":561160.1811575692,"t":1723248000}
+{"o":67734.6938131048,"h":68434.2761063458,"l":67255.034499135,"c":67663.141299031,"v":329170.3990815691,"t":1723251600}
+{"o":67663.141299031,"h":68318.036945186,"l":67486.0558813119,"c":67533.7612603617,"v":285365.1503751228,"t":1723255200}
+{"o":67533.7612603617,"h":67644.6426371304,"l":67052.0157721538,"c":67408.4684803376,"v":284859.8649579692,"t":1723258800}
+{"o":67408.4684803376,"h":67466.9458908011,"l":66560.8793550367,"c":67130.3424191752,"v":241499.4724579137,"t":1723262400}
+{"o":67130.3424191752,"h":67575.6159276222,"l":66847.2371594412,"c":67342.8961133753,"v":232230.5656576231,"t":1723266000}
+{"o":67342.8961133753,"h":67773.125887775,"l":67287.6632822564,"c":67592.9743433868,"v":246960.7539907665,"t":1723269600}
+{"o":67592.9743433868,"h":67977.825834369,"l":67430.6794565602,"c":67977.825834369,"v":227696.4192734712,"t":1723273200}
+{"o":67977.825834369,"h":68149.04076355,"l":67192.3667194006,"c":67409.3616566656,"v":273348.8699470989,"t":1723276800}
+{"o":67409.3616566656,"h":68020.9373504011,"l":67091.0552868385,"c":67591.2028509406,"v":230840.5856914268,"t":1723280400}
+{"o":67591.2028509406,"h":67869.7293548505,"l":67366.7313429669,"c":67432.6804731635,"v":201068.4494084772,"t":1723284000}
+{"o":67432.6804731635,"h":67731.0453124973,"l":67233.2241464493,"c":67642.3570798521,"v":201682.1790931938,"t":1723287600}
+{"o":67642.3570798521,"h":67959.5157623753,"l":67441.4413597389,"c":67478.5505395149,"v":213346.4829223844,"t":1723291200}
+{"o":67478.5505395149,"h":67508.6278328524,"l":66760.2291090538,"c":66818.8658496717,"v":285633.9475381825,"t":1723294800}
+{"o":66818.8658496717,"h":68633.6788264843,"l":66729.8465076454,"c":68549.0802195277,"v":300405.0097229538,"t":1723298400}
+{"o":68549.0802195277,"h":69154.6275380859,"l":68422.3263443511,"c":68668.1792493902,"v":288308.9717422773,"t":1723302000}
+{"o":68668.1792493902,"h":68825.3464755679,"l":68225.054106844,"c":68463.2902254571,"v":309349.4074836783,"t":1723305600}
+{"o":68463.2902254571,"h":68878.1887625314,"l":68275.0068623567,"c":68801.0341555496,"v":242333.6093668872,"t":1723309200}
+{"o":68801.0341555496,"h":69166.7782154963,"l":68681.143648513,"c":68693.0354653213,"v":304721.1048139654,"t":1723312800}
+{"o":68693.0354653213,"h":69270.8257933206,"l":68471.8252259652,"c":68903.183397431,"v":268336.2840796739,"t":1723316400}
+{"o":68903.183397431,"h":69075.9089485121,"l":68567.4949604253,"c":68854.7977262651,"v":230933.7627395763,"t":1723320000}
+{"o":68854.7977262651,"h":69178.3998256626,"l":68845.6825071585,"c":69098.9016496743,"v":251154.9389918126,"t":1723323600}
+{"o":69098.9016496743,"h":69191.6723686433,"l":68867.765768821,"c":68994.1832353831,"v":203436.0453971269,"t":1723327200}
+{"o":68994.1832353831,"h":68994.1832353831,"l":68508.7124267571,"c":68690.2447262997,"v":204227.3151234714,"t":1723330800}
+{"o":68690.2447262997,"h":69157.0022517638,"l":68520.1112667271,"c":69008.2577574173,"v":264189.2480733637,"t":1723334400}
+{"o":69008.2577574173,"h":69261.9876683022,"l":68683.6055125015,"c":69199.7927460436,"v":222064.7953488253,"t":1723338000}
+{"o":69199.7927460436,"h":69339.9020546928,"l":68917.2068164602,"c":69021.5925647084,"v":192617.6842458688,"t":1723341600}
+{"o":69021.5925647084,"h":69990.6754354281,"l":69020.2388267209,"c":69430.2760018582,"v":301793.7667171078,"t":1723345200}
+{"o":69430.2760018582,"h":69564.2751565345,"l":69035.4219008249,"c":69110.7255499921,"v":263291.7930212732,"t":1723348800}
+{"o":69110.7255499921,"h":69489.7882989503,"l":69035.3088004803,"c":69344.9749142551,"v":161874.8299313433,"t":1723352400}
+{"o":69344.9749142551,"h":69500.7023617926,"l":69165.5091113583,"c":69350.9314748498,"v":178007.0480251346,"t":1723356000}
+{"o":69350.9314748498,"h":69950.9459585899,"l":69350.9314748498,"c":69860.4391239205,"v":198023.6138215238,"t":1723359600}
+{"o":69860.4391239205,"h":70094.4952782005,"l":69697.677972982,"c":69754.1691271966,"v":210625.1223763311,"t":1723363200}
+{"o":69754.1691271966,"h":70445.0168198884,"l":69208.7349190619,"c":69416.4112382175,"v":288217.0694904824,"t":1723366800}
+{"o":69416.4112382175,"h":69672.5502796848,"l":67822.3963878561,"c":67901.0790010908,"v":238467.30704831,"t":1723370400}
+{"o":67901.0790010908,"h":67956.2309068853,"l":66974.4063749572,"c":67259.6617400274,"v":317574.6945006207,"t":1723374000}
+{"o":67259.6617400274,"h":68709.9830555779,"l":65872.3300919604,"c":67684.0107639157,"v":347473.3897570859,"t":1723377600}
+{"o":67684.0107639157,"h":67890.548685211,"l":66938.3860359583,"c":67718.3428625025,"v":383157.8965238794,"t":1723381200}
+{"o":67718.3428625025,"h":67822.019775086,"l":66411.9232868759,"c":66737.4155364908,"v":353666.4730198792,"t":1723384800}
+{"o":66737.4155364908,"h":66835.4466049009,"l":65965.4364973308,"c":66519.7894265608,"v":464273.0617823029,"t":1723388400}
+{"o":66519.7894265608,"h":66779.7300064494,"l":66257.1578344132,"c":66528.5954026277,"v":322602.6958652801,"t":1723392000}
+{"o":66528.5954026277,"h":66981.086618279,"l":66113.9938374268,"c":66687.510455163,"v":276845.9439600671,"t":1723395600}
+{"o":66687.510455163,"h":66747.6917432244,"l":65704.4457950574,"c":66187.7682361036,"v":321980.7566385496,"t":1723399200}
+{"o":66187.7682361036,"h":66242.7304558089,"l":64745.3868535215,"c":65211.4649142273,"v":471489.2305686257,"t":1723402800}
+{"o":65211.4649142273,"h":65355.5825391906,"l":64361.5807377934,"c":64495.9603052766,"v":543195.4149632979,"t":1723406400}
+{"o":64495.9603052766,"h":64688.3454023831,"l":63977.3833498704,"c":64299.9345643641,"v":418579.0328987365,"t":1723410000}
+{"o":64299.9345643641,"h":64770.4717860412,"l":62767.85413571,"c":63791.9398918295,"v":521295.4985655944,"t":1723413600}
+{"o":63791.9398918295,"h":63810.488014938,"l":63223.093964882,"c":63517.1537646189,"v":274720.7629612471,"t":1723417200}
+{"o":63517.1537646189,"h":64518.0281986731,"l":63359.4666667911,"c":64041.0025167056,"v":473404.1741541267,"t":1723420800}
+{"o":64041.0025167056,"h":64669.7027944642,"l":63832.2466957926,"c":64388.5642591725,"v":346465.5496213973,"t":1723424400}
+{"o":64388.5642591725,"h":64811.8405754666,"l":64042.6598019294,"c":64742.8233723528,"v":249630.2447038023,"t":1723428000}
+{"o":64742.8233723528,"h":64983.3465906236,"l":64219.4569115927,"c":64587.9134554142,"v":248062.1087788462,"t":1723431600}
+{"o":64587.9134554142,"h":64805.291717465,"l":64330.6567611406,"c":64413.3676187939,"v":258654.199917647,"t":1723435200}
+{"o":64413.3676187939,"h":64577.8383848232,"l":63834.8275575169,"c":64259.1495008738,"v":215669.3451463149,"t":1723438800}
+{"o":64259.1495008738,"h":64574.98658827,"l":63859.1857914835,"c":64502.4126849615,"v":251595.3201838415,"t":1723442400}
+{"o":64502.4126849615,"h":65980.2974488891,"l":62741.3180660107,"c":64367.1408495214,"v":537042.271245043,"t":1723446000}
+{"o":64367.1408495214,"h":65282.5518225816,"l":63682.9528672483,"c":63886.497448764,"v":489050.0835831352,"t":1723449600}
+{"o":63886.497448764,"h":65622.7310109876,"l":63565.703341579,"c":64986.244646283,"v":381794.3323080574,"t":1723453200}
+{"o":64986.244646283,"h":66340.6795657578,"l":64619.7670456871,"c":66337.7574264976,"v":384513.4126605657,"t":1723456800}
+{"o":66337.7574264976,"h":67865.2298428028,"l":64794.9171120736,"c":66199.2122906416,"v":561297.5316278393,"t":1723460400}
+{"o":66199.2122906416,"h":66244.8318529692,"l":65324.3068766044,"c":65725.6365541827,"v":436687.0529983793,"t":1723464000}
+{"o":65725.6365541827,"h":67292.3079459646,"l":63335.0780593018,"c":64819.852002029,"v":529014.5607249507,"t":1723467600}
+{"o":64819.852002029,"h":67610.2838823638,"l":62845.5214030613,"c":65666.498314354,"v":904353.3081988121,"t":1723471200}
+{"o":65666.498314354,"h":66094.6299274246,"l":64094.851961656,"c":65031.7127951398,"v":765023.6321309687,"t":1723474800}
+{"o":65031.7127951398,"h":65285.2337441464,"l":64242.3242601843,"c":64759.2400031749,"v":475714.5252200642,"t":1723478400}
+{"o":64759.2400031749,"h":65083.8207084022,"l":63913.8470495172,"c":63941.3637346589,"v":354244.4383375635,"t":1723482000}
+{"o":63941.3637346589,"h":65816.9982245564,"l":62510.7099728337,"c":64299.8318221537,"v":475645.9311594023,"t":1723485600}
+{"o":64299.8318221537,"h":65032.6870816339,"l":64297.7804053795,"c":64624.1292919537,"v":377750.8881392337,"t":1723489200}
+{"o":64624.1292919537,"h":65304.1663395082,"l":64354.4241564638,"c":64475.9779558441,"v":353374.0288108973,"t":1723492800}
+{"o":64475.9779558441,"h":64931.8737017346,"l":63770.9403681097,"c":64546.1158827311,"v":469628.4288956801,"t":1723496400}
+{"o":64546.1158827311,"h":65077.7035952997,"l":64454.2335924171,"c":64812.1585435754,"v":299540.2279154685,"t":1723500000}
+{"o":64812.1585435754,"h":66319.9917684735,"l":64794.9057319008,"c":65792.8324342516,"v":469112.5284704836,"t":1723503600}
+{"o":65792.8324342516,"h":66261.2008067055,"l":65481.7075767168,"c":65982.8584380181,"v":599685.0397913849,"t":1723507200}
+{"o":65982.8584380181,"h":66132.5094800332,"l":65359.4385163714,"c":66095.3864332615,"v":402497.2953017434,"t":1723510800}
+{"o":66095.3864332615,"h":66096.2132395064,"l":65000.3073047282,"c":65514.7049919175,"v":361156.3873542718,"t":1723514400}
+{"o":65514.7049919175,"h":65552.9000292337,"l":64280.5587100605,"c":64625.3771050269,"v":489707.0293514878,"t":1723518000}
+{"o":64625.3771050269,"h":65232.5008156183,"l":64315.2200679155,"c":65168.1090495947,"v":298243.4976973277,"t":1723521600}
+{"o":65168.1090495947,"h":65739.0792036787,"l":64918.8912793905,"c":65592.5513273664,"v":239370.4200190219,"t":1723525200}
+{"o":65592.5513273664,"h":66054.0615527457,"l":65060.2885725132,"c":65932.0823431866,"v":250854.5839583043,"t":1723528800}
+{"o":65932.0823431866,"h":66171.1992086064,"l":65669.6552135238,"c":65683.6829939893,"v":220575.683049038,"t":1723532400}
+{"o":65683.6829939893,"h":65875.0011072976,"l":64999.9610803437,"c":65458.6881771217,"v":298595.4350558223,"t":1723536000}
+{"o":65458.6881771217,"h":65504.3883317398,"l":64721.1708193318,"c":65088.4990815612,"v":304045.0567159523,"t":1723539600}
+{"o":65088.4990815612,"h":65302.4869654161,"l":64468.1584374031,"c":65086.8008666347,"v":302272.4422511017,"t":1723543200}
+{"o":65086.8008666347,"h":65757.2446248513,"l":64912.5958213187,"c":65625.0480172907,"v":270513.098894283,"t":1723546800}
+{"o":65625.0480172907,"h":66302.6949267648,"l":65344.3626841844,"c":65829.9966373015,"v":506351.126961778,"t":1723550400}
+{"o":65829.9966373015,"h":66452.9594999885,"l":64259.0390434545,"c":64963.029878904,"v":397259.4498717036,"t":1723554000}
+{"o":64963.029878904,"h":65123.3996707444,"l":63871.1515280869,"c":64625.969873735,"v":432409.8640650398,"t":1723557600}
+{"o":64625.969873735,"h":64728.5439381665,"l":64096.3636799669,"c":64477.1192121466,"v":342003.623725967,"t":1723561200}
+{"o":64477.1192121466,"h":65939.8374499008,"l":64342.4846135597,"c":65875.5203552291,"v":488451.9401003074,"t":1723564800}
+{"o":65875.5203552291,"h":66081.8397755228,"l":65036.7406201366,"c":65377.7904172816,"v":486892.1869858429,"t":1723568400}
+{"o":65377.7904172816,"h":65428.4586108747,"l":64573.2957382911,"c":64695.6224000979,"v":398185.0375624052,"t":1723572000}
+{"o":64695.6224000979,"h":64857.2931495606,"l":63901.6903892143,"c":64628.0049662744,"v":399584.6944118791,"t":1723575600}
+{"o":64628.0049662744,"h":64796.4324000078,"l":64257.7442595206,"c":64356.4406993245,"v":279673.3415796485,"t":1723579200}
+{"o":64356.4406993245,"h":65210.5414863804,"l":64300.3349272476,"c":65169.9940531491,"v":317696.5127708953,"t":1723582800}
+{"o":65169.9940531491,"h":65206.550359396,"l":64595.2426537065,"c":64875.2800900958,"v":299956.93169856,"t":1723586400}
+{"o":64875.2800900958,"h":65064.8295843556,"l":64479.0671102753,"c":64680.5395400196,"v":265360.3189771445,"t":1723590000}
+{"o":64680.5395400196,"h":66260.3492107806,"l":64365.1059519079,"c":65674.0415471136,"v":312107.2462394388,"t":1723593600}
+{"o":65674.0415471136,"h":65872.5526899281,"l":64625.0918121442,"c":64832.1674740437,"v":307464.6362274188,"t":1723597200}
+{"o":64832.1674740437,"h":65293.7724747079,"l":64699.240715637,"c":65268.4395378312,"v":252697.2947684522,"t":1723600800}
+{"o":65268.4395378312,"h":65802.1095939496,"l":65076.9090845506,"c":65332.3993672469,"v":289710.8153084797,"t":1723604400}
+{"o":65332.3993672469,"h":65417.022792948,"l":64998.1681313361,"c":65093.6707726807,"v":284281.4993050692,"t":1723608000}
+{"o":65093.6707726807,"h":65538.2610667736,"l":64987.7925659608,"c":65162.0123029057,"v":235237.0698066413,"t":1723611600}
+{"o":65162.0123029057,"h":65539.2990521493,"l":64882.2200501268,"c":65376.9805844346,"v":236739.1690268209,"t":1723615200}
+{"o":65376.9805844346,"h":65592.9565341373,"l":65186.6870580772,"c":65592.9565341373,"v":205878.9194348489,"t":1723618800}
+{"o":65592.9565341373,"h":65671.3067662461,"l":65189.7547131206,"c":65550.4633827131,"v":222873.0100709017,"t":1723622400}
+{"o":65550.4633827131,"h":65942.545544554,"l":65462.3690799973,"c":65861.5099078053,"v":221319.7461486761,"t":1723626000}
+{"o":65861.5099078053,"h":66644.9736574438,"l":65856.4020580577,"c":66120.0124375815,"v":271749.0485813072,"t":1723629600}
+{"o":66120.0124375815,"h":67076.5736080963,"l":64641.8754130003,"c":65289.7468214374,"v":334362.7362754208,"t":1723633200}
+{"o":65289.7468214374,"h":67107.6590060753,"l":64940.8369831162,"c":66075.7293550757,"v":763055.4602581076,"t":1723636800}
+{"o":66075.7293550757,"h":68126.4010786017,"l":64614.7506588481,"c":66295.5881832958,"v":790650.6573425388,"t":1723640400}
+{"o":66295.5881832958,"h":66810.5220506175,"l":65488.9261476618,"c":66341.6230366008,"v":735361.7118872239,"t":1723644000}
+{"o":66341.6230366008,"h":66615.6625038736,"l":65405.1687187138,"c":66360.6169377435,"v":592816.83002012,"t":1723647600}
+{"o":66360.6169377435,"h":66868.8692011859,"l":65120.2117927903,"c":65832.6976842874,"v":654371.7945589782,"t":1723651200}
+{"o":65832.6976842874,"h":66066.5380878345,"l":65573.4549408926,"c":65661.2123233449,"v":452915.2507312784,"t":1723654800}
+{"o":65661.2123233449,"h":65982.0003259732,"l":65288.2350247654,"c":65631.7375265308,"v":314551.9520169935,"t":1723658400}
+{"o":65631.7375265308,"h":65738.7024869512,"l":65314.0516392967,"c":65528.6164527574,"v":302736.4867382921,"t":1723662000}
+{"o":65528.6164527574,"h":65719.9770040708,"l":65415.6910533259,"c":65511.5040586916,"v":245703.4159279215,"t":1723665600}
+{"o":65511.5040586916,"h":65633.6459346476,"l":65239.6057293065,"c":65340.1732903286,"v":202049.4074258863,"t":1723669200}
+{"o":65340.1732903286,"h":65597.4229164165,"l":64538.4314471365,"c":65594.6922053993,"v":334655.5004216272,"t":1723672800}
+{"o":65594.6922053993,"h":65619.7369743293,"l":65294.6634105666,"c":65294.6634105666,"v":207914.7024261145,"t":1723676400}
+{"o":65294.6634105666,"h":66044.5995805591,"l":65294.366379216,"c":65843.4481797233,"v":249848.9645681822,"t":1723680000}
+{"o":65843.4481797233,"h":66075.6437189347,"l":65494.1451972817,"c":65562.4729962885,"v":240348.6929557579,"t":1723683600}
+{"o":65562.4729962885,"h":66003.8584268571,"l":65050.0720002393,"c":65724.7455987367,"v":377812.3434252733,"t":1723687200}
+{"o":65724.7455987367,"h":65975.587152185,"l":65633.806454874,"c":65742.5791282267,"v":233435.4171799276,"t":1723690800}
+{"o":65742.5791282267,"h":65825.229395762,"l":65250.3343040201,"c":65728.6112445834,"v":346974.0478407822,"t":1723694400}
+{"o":65728.6112445834,"h":65820.5012394288,"l":64830.7356403448,"c":64966.2375730699,"v":249059.7433627953,"t":1723698000}
+{"o":64966.2375730699,"h":65112.2249809782,"l":64017.3554234318,"c":64524.1150322448,"v":321768.3362038724,"t":1723701600}
+{"o":64524.1150322448,"h":64859.2292207409,"l":64149.7473648624,"c":64757.3370793488,"v":239043.6340060426,"t":1723705200}
+{"o":64757.3370793488,"h":65077.7188566345,"l":64418.3563330094,"c":65077.7188566345,"v":229252.0005374638,"t":1723708800}
+{"o":65077.7188566345,"h":65250.0511805453,"l":64607.891187584,"c":64638.1925119047,"v":233481.9833678469,"t":1723712400}
+{"o":64638.1925119047,"h":64752.6182712189,"l":64236.0639556181,"c":64412.1275200915,"v":307973.0991564019,"t":1723716000}
+{"o":64412.1275200915,"h":65217.7542017717,"l":64412.1275200915,"c":65099.5417286514,"v":261376.8192219177,"t":1723719600}
+{"o":65099.5417286514,"h":66193.8776737029,"l":64808.4213537748,"c":64946.3773253825,"v":490609.2636705748,"t":1723723200}
+{"o":64946.3773253825,"h":66014.5677822243,"l":64637.1993078047,"c":65919.2700464218,"v":453352.8729400881,"t":1723726800}
+{"o":65919.2700464218,"h":66612.6014199081,"l":65542.3778888859,"c":65935.078152312,"v":432356.6179292105,"t":1723730400}
+{"o":65935.078152312,"h":66523.596503368,"l":64329.1786567321,"c":65061.0082965709,"v":376378.7640638482,"t":1723734000}
+{"o":65061.0082965709,"h":65793.0730630668,"l":64846.0843544663,"c":65010.8478515203,"v":339120.3535784926,"t":1723737600}
+{"o":65010.8478515203,"h":65023.8371811551,"l":63812.9609574755,"c":63824.2221933934,"v":358625.1238669393,"t":1723741200}
+{"o":63824.2221933934,"h":65228.389245435,"l":61289.9533297915,"c":63134.8360330537,"v":833128.6853978994,"t":1723744800}
+{"o":63134.8360330537,"h":63998.7253203099,"l":62583.2012838814,"c":63758.1099288827,"v":659706.981856306,"t":1723748400}
+{"o":63758.1099288827,"h":63997.9121311529,"l":63149.8620061644,"c":63948.0838160096,"v":414500.0406964268,"t":1723752000}
+{"o":63948.0838160096,"h":64596.9579950453,"l":63708.399670052,"c":64596.9579950453,"v":535127.0572965679,"t":1723755600}
+{"o":64596.9579950453,"h":65999.5448441868,"l":62888.3190454975,"c":64122.5376265432,"v":491849.4703088053,"t":1723759200}
+{"o":64122.5376265432,"h":64292.5230172075,"l":63556.9856893716,"c":63629.4139536718,"v":269409.3267102955,"t":1723762800}
+{"o":63629.4139536718,"h":63728.8987896499,"l":63229.1266610715,"c":63311.7390662954,"v":267087.2768658497,"t":1723766400}
+{"o":63311.7390662954,"h":63622.5558861951,"l":62778.1589800507,"c":63335.4943606258,"v":239079.3275907771,"t":1723770000}
+{"o":63335.4943606258,"h":64424.1908454485,"l":62960.2022912963,"c":63872.5694609234,"v":376537.7137502898,"t":1723773600}
+{"o":63872.5694609234,"h":63916.649098469,"l":63256.1040208873,"c":63351.7867553457,"v":305004.4677149808,"t":1723777200}
+{"o":63351.7867553457,"h":63610.4303250735,"l":63168.9281511572,"c":63573.4638277899,"v":192383.1769833103,"t":1723780800}
+{"o":63573.4638277899,"h":63898.0004688595,"l":63435.8891728109,"c":63822.43955454,"v":210455.8313697536,"t":1723784400}
+{"o":63822.43955454,"h":64611.4569891494,"l":63728.7485452015,"c":64380.3367655754,"v":256190.9161806819,"t":1723788000}
+{"o":64380.3367655754,"h":64547.7691634795,"l":64180.0914947642,"c":64487.1567506309,"v":198815.3185218101,"t":1723791600}
+{"o":64487.1567506309,"h":64641.864397292,"l":64006.5172398751,"c":64112.5832868891,"v":240302.3041762762,"t":1723795200}
+{"o":64112.5832868891,"h":64435.9562575113,"l":64016.5149072428,"c":64422.8858287242,"v":202176.3433286303,"t":1723798800}
+{"o":64422.8858287242,"h":64422.8858287242,"l":63717.5790176911,"c":64031.959453536,"v":218618.8301155536,"t":1723802400}
+{"o":64031.959453536,"h":64227.8900847706,"l":63318.7831663416,"c":63353.3198091402,"v":511300.7437895581,"t":1723806000}
+{"o":63353.3198091402,"h":64931.7663475428,"l":61959.4766885191,"c":63359.013096633,"v":482979.7605135218,"t":1723809600}
+{"o":63359.013096633,"h":64908.4966362539,"l":63240.0674726034,"c":63877.859158065,"v":605775.1085977211,"t":1723813200}
+{"o":63877.859158065,"h":64081.5632404474,"l":62693.9907818851,"c":63010.7434811855,"v":611777.811088805,"t":1723816800}
+{"o":63010.7434811855,"h":63441.1144362992,"l":62077.365300809,"c":62832.0343637307,"v":508277.9057490929,"t":1723820400}
+{"o":62832.0343637307,"h":63690.631336995,"l":62634.9303621026,"c":63050.2675693645,"v":432309.2251019707,"t":1723824000}
+{"o":63050.2675693645,"h":63738.7817695678,"l":62042.5146965941,"c":63612.2945017761,"v":436567.1031162327,"t":1723827600}
+{"o":63612.2945017761,"h":64083.4673443948,"l":61800.2254520382,"c":62167.020383708,"v":404142.832500729,"t":1723831200}
+{"o":62167.020383708,"h":63104.1497649796,"l":62078.3659692709,"c":62757.4964131492,"v":377940.204765413,"t":1723834800}
+{"o":62757.4964131492,"h":63214.9617687471,"l":62581.6363081778,"c":62585.5710502206,"v":269537.3798410872,"t":1723838400}
+{"o":62585.5710502206,"h":62871.0243759174,"l":62142.0702535678,"c":62304.3142822281,"v":283308.2643661425,"t":1723842000}
+{"o":62304.3142822281,"h":62472.8438790939,"l":62111.104332318,"c":62181.3155122063,"v":223302.9821972017,"t":1723845600}
+{"o":62181.3155122063,"h":62221.7152505301,"l":61873.696478716,"c":61900.5914787831,"v":199784.0941518406,"t":1723849200}
+{"o":61900.5914787831,"h":62034.5872579413,"l":61296.7995125379,"c":61881.7152807793,"v":263391.0481672903,"t":1723852800}
+{"o":61881.7152807793,"h":62324.1673409527,"l":61770.7460118403,"c":62068.2984706144,"v":199801.3951593961,"t":1723856400}
+{"o":62068.2984706144,"h":62489.0611077733,"l":62001.8403438141,"c":62196.9111030846,"v":191942.3932586313,"t":1723860000}
+{"o":62196.9111030846,"h":62277.0808420384,"l":61536.5962259884,"c":61825.1607471729,"v":205356.9667069556,"t":1723863600}
+{"o":61825.1607471729,"h":62105.2917722075,"l":61739.9068257823,"c":62064.3252467157,"v":167631.053642143,"t":1723867200}
+{"o":62064.3252467157,"h":62205.8711477429,"l":61894.6889907916,"c":62130.7270765546,"v":166803.0296508198,"t":1723870800}
+{"o":62130.7270765546,"h":62240.5806938612,"l":61806.2680802501,"c":61910.1447818983,"v":172719.9867041387,"t":1723874400}
+{"o":61910.1447818983,"h":62114.2038392741,"l":61714.1959963946,"c":62114.2038392741,"v":200227.0784239083,"t":1723878000}
+{"o":62114.2038392741,"h":62138.1832335068,"l":61866.3798567582,"c":62124.9661212673,"v":166125.6678030304,"t":1723881600}
+{"o":62124.9661212673,"h":62407.7224437941,"l":61923.7060723184,"c":62161.2706057459,"v":184968.3857972419,"t":1723885200}
+{"o":62161.2706057459,"h":62236.0274038324,"l":61635.7016890194,"c":61684.6786847787,"v":187602.8488083993,"t":1723888800}
+{"o":61684.6786847787,"h":62131.1789538928,"l":61505.4598754686,"c":61986.9959529828,"v":182500.0037260181,"t":1723892400}
+{"o":61986.9959529828,"h":62275.5212259555,"l":61865.8555521033,"c":62201.6620109049,"v":206054.6017413831,"t":1723896000}
+{"o":62201.6620109049,"h":62713.975916287,"l":62116.8056410111,"c":62244.3642770683,"v":283944.5748635314,"t":1723899600}
+{"o":62244.3642770683,"h":62856.4232471713,"l":62155.5084772019,"c":62830.7784023827,"v":271364.2137496423,"t":1723903200}
+{"o":62830.7784023827,"h":63071.1326355484,"l":62371.3355991397,"c":62404.5986259623,"v":293157.5347229561,"t":1723906800}
+{"o":62404.5986259623,"h":62942.7996010462,"l":62385.6238050847,"c":62862.0068954414,"v":253072.7289508752,"t":1723910400}
+{"o":62862.0068954414,"h":63079.44438398,"l":62489.6865291976,"c":62514.0934186165,"v":210612.7435523907,"t":1723914000}
+{"o":62514.0934186165,"h":62609.0288407831,"l":62185.2243779534,"c":62405.2994397275,"v":173030.6104554515,"t":1723917600}
+{"o":62405.2994397275,"h":62758.850334913,"l":62318.1047604481,"c":62661.5532275189,"v":150467.1535444622,"t":1723921200}
+{"o":62661.5532275189,"h":62778.0144525118,"l":62520.435964238,"c":62606.5226057517,"v":149024.2632962604,"t":1723924800}
+{"o":62606.5226057517,"h":62740.6786307418,"l":62462.9059488358,"c":62725.0589221095,"v":152193.9431259618,"t":1723928400}
+{"o":62725.0589221095,"h":62993.6917231355,"l":62725.0589221095,"c":62856.7184111319,"v":225780.6052634044,"t":1723932000}
+{"o":62856.7184111319,"h":63053.9802372068,"l":62772.9999998494,"c":63020.2477674159,"v":175336.2578067102,"t":1723935600}
+{"o":63020.2477674159,"h":63564.532689994,"l":62781.0892338643,"c":63361.2595318135,"v":239674.8426813464,"t":1723939200}
+{"o":63361.2595318135,"h":63418.4177176036,"l":62665.9327345138,"c":62734.1031041543,"v":328909.6800368673,"t":1723942800}
+{"o":62734.1031041543,"h":63560.5213953432,"l":62620.4754833515,"c":63444.9376396989,"v":262676.3227622209,"t":1723946400}
+{"o":63444.9376396989,"h":63633.3606788041,"l":62667.4049018357,"c":62700.5935715269,"v":228300.772536424,"t":1723950000}
+{"o":62700.5935715269,"h":62877.7920372602,"l":62436.1659576184,"c":62722.0233742896,"v":198137.8142393677,"t":1723953600}
+{"o":62722.0233742896,"h":62980.925092973,"l":62601.5587104997,"c":62712.7415453925,"v":180717.629972701,"t":1723957200}
+{"o":62712.7415453925,"h":63004.8506261664,"l":62657.4807847803,"c":62946.3646907691,"v":185621.9326616131,"t":1723960800}
+{"o":62946.3646907691,"h":63053.1985168969,"l":62739.2928077229,"c":62879.4795495189,"v":169823.5758776989,"t":1723964400}
+{"o":62879.4795495189,"h":63022.8658090327,"l":62752.6216410746,"c":63022.8658090327,"v":159333.5817633811,"t":1723968000}
+{"o":63022.8658090327,"h":63551.9439108365,"l":62968.244453166,"c":63481.3289273948,"v":185692.3855529027,"t":1723971600}
+{"o":63481.3289273948,"h":65028.3132801289,"l":63289.4041659048,"c":63755.5653753779,"v":410602.7881806777,"t":1723975200}
+{"o":63755.5653753779,"h":64032.2113186667,"l":63589.6419082514,"c":64032.2113186667,"v":193046.7507335479,"t":1723978800}
+{"o":64032.2113186667,"h":64799.465894477,"l":63733.4735572542,"c":64402.8186252653,"v":281730.1519471255,"t":1723982400}
+{"o":64402.8186252653,"h":64924.0892482039,"l":64080.5167367487,"c":64127.1117306945,"v":239736.9808563516,"t":1723986000}
+{"o":64127.1117306945,"h":64540.1602063,"l":64110.2245545898,"c":64209.4779000189,"v":245948.9224858459,"t":1723989600}
+{"o":64209.4779000189,"h":64624.2763573909,"l":64068.4347940811,"c":64474.5545769627,"v":205418.743344703,"t":1723993200}
+{"o":64474.5545769627,"h":64877.410578114,"l":64311.9673458836,"c":64642.9986417566,"v":239424.4815929528,"t":1723996800}
+{"o":64642.9986417566,"h":64721.3850084341,"l":63886.1666405257,"c":63951.1112941403,"v":276476.3315869023,"t":1724000400}
+{"o":63951.1112941403,"h":64442.9542260586,"l":63868.6367998608,"c":64420.5010851011,"v":228115.1862129092,"t":1724004000}
+{"o":64420.5010851011,"h":64851.1935063269,"l":64354.4727047309,"c":64810.4737386206,"v":200104.8299918784,"t":1724007600}
+{"o":64810.4737386206,"h":65073.533005557,"l":64596.5742727406,"c":64864.1826091986,"v":197016.4881697852,"t":1724011200}
+{"o":64864.1826091986,"h":64893.8934764454,"l":64050.992588186,"c":64151.0812908648,"v":270956.0169460805,"t":1724014800}
+{"o":64151.0812908648,"h":64438.4100045097,"l":63924.9640245265,"c":63941.2027179252,"v":285897.142766238,"t":1724018400}
+{"o":63941.2027179252,"h":65368.7317683908,"l":62835.5295159584,"c":64268.037095536,"v":379333.4446890511,"t":1724022000}
+{"o":64268.037095536,"h":64741.3374968801,"l":63999.4012657189,"c":64096.7629101332,"v":405980.640760825,"t":1724025600}
+{"o":64096.7629101332,"h":64482.0140075104,"l":63889.1717498923,"c":64112.6161952895,"v":256692.0610130324,"t":1724029200}
+{"o":64112.6161952895,"h":64486.0921414819,"l":63896.9741057212,"c":64385.5968005981,"v":189296.6283746667,"t":1724032800}
+{"o":64385.5968005981,"h":64700.5775388303,"l":64241.409254768,"c":64629.627633453,"v":203861.395121807,"t":1724036400}
+{"o":64629.627633453,"h":64710.96492999,"l":64336.9824812627,"c":64596.0190308534,"v":229542.5247528141,"t":1724040000}
+{"o":64596.0190308534,"h":64694.2076581609,"l":64039.9743584379,"c":64190.0478716732,"v":234809.3108280189,"t":1724043600}
+{"o":64190.0478716732,"h":64758.7594199675,"l":64016.1479453084,"c":64466.899432285,"v":254875.512447405,"t":1724047200}
+{"o":64466.899432285,"h":64763.0569154713,"l":64193.528811675,"c":64211.9223702739,"v":184828.0502932548,"t":1724050800}
+{"o":64211.9223702739,"h":64468.6612316627,"l":64141.6155112025,"c":64370.865194858,"v":204812.3676436503,"t":1724054400}
+{"o":64370.865194858,"h":64690.8560818228,"l":63580.7478321143,"c":63623.4970647163,"v":234390.8875496381,"t":1724058000}
+{"o":63623.4970647163,"h":63925.9868345829,"l":63343.5456631682,"c":63712.0595398799,"v":297855.0983937904,"t":1724061600}
+{"o":63712.0595398799,"h":64297.0103976267,"l":63522.8325277103,"c":64240.4996051729,"v":233054.6195376532,"t":1724065200}
+{"o":64240.4996051729,"h":64670.6731873291,"l":64069.2794323059,"c":64617.3812633029,"v":262523.2546584248,"t":1724068800}
+{"o":64617.3812633029,"h":65281.8607022849,"l":64260.7331020713,"c":64438.2537421552,"v":398065.1187036546,"t":1724072400}
+{"o":64438.2537421552,"h":65126.7239525644,"l":63942.9947977277,"c":65072.4838378533,"v":359772.4853786549,"t":1724076000}
+{"o":65072.4838378533,"h":65210.7181095441,"l":64844.8592996941,"c":64940.1902255411,"v":306319.8516242394,"t":1724079600}
+{"o":64940.1902255411,"h":65141.4832574266,"l":64546.3284849529,"c":65053.8021839264,"v":330370.487589531,"t":1724083200}
+{"o":65053.8021839264,"h":65964.0770564472,"l":62982.2517599171,"c":63217.8181799061,"v":497924.0399353461,"t":1724086800}
+{"o":63217.8181799061,"h":63925.2219501741,"l":62841.0343041678,"c":63463.7293983874,"v":324560.5002525045,"t":1724090400}
+{"o":63463.7293983874,"h":63499.1158829095,"l":63033.8806070016,"c":63190.5213131231,"v":258545.2436079178,"t":1724094000}
+{"o":63190.5213131231,"h":63751.1635698565,"l":63093.6221580219,"c":63382.6133983344,"v":336069.9393565464,"t":1724097600}
+{"o":63382.6133983344,"h":63681.7881452103,"l":63279.7393066936,"c":63470.0338463212,"v":201115.4902659701,"t":1724101200}
+{"o":63470.0338463212,"h":63837.7019978912,"l":63126.9262264457,"c":63493.3136921838,"v":234801.7132147256,"t":1724104800}
+{"o":63493.3136921838,"h":63896.7569812548,"l":63191.3250404144,"c":63784.2534251492,"v":276621.2466361855,"t":1724108400}
+{"o":63784.2534251492,"h":64962.7959230644,"l":63204.964604489,"c":64697.0809734068,"v":443428.5684465326,"t":1724112000}
+{"o":64697.0809734068,"h":65287.2607663437,"l":63863.6781517848,"c":64361.3538106947,"v":357291.0157344793,"t":1724115600}
+{"o":64361.3538106947,"h":64419.6531122505,"l":63967.820461925,"c":64181.1920106429,"v":259871.7654636345,"t":1724119200}
+{"o":64181.1920106429,"h":64366.4984918853,"l":64075.7527973833,"c":64281.5549119796,"v":252175.7742753648,"t":1724122800}
+{"o":64281.5549119796,"h":65112.0313870083,"l":64199.7972981265,"c":64920.8727834662,"v":256783.4952178384,"t":1724126400}
+{"o":64920.8727834662,"h":65694.3653012298,"l":64843.3126942916,"c":65131.8869858764,"v":385822.0687220622,"t":1724130000}
+{"o":65131.8869858764,"h":65201.4180261946,"l":64764.7724662857,"c":64901.9179036204,"v":206304.6299531233,"t":1724133600}
+{"o":64901.9179036204,"h":65103.2875643424,"l":64837.1558236138,"c":65050.8539571744,"v":211015.2965604429,"t":1724137200}
+{"o":65050.8539571744,"h":65181.9629899225,"l":64425.4599592901,"c":64517.584335611,"v":223634.6813666025,"t":1724140800}
+{"o":64517.584335611,"h":64831.6743751127,"l":64473.1911813927,"c":64662.3227856588,"v":165714.8271289272,"t":1724144400}
+{"o":64662.3227856588,"h":64715.0379330502,"l":64465.5831159024,"c":64501.4647270485,"v":181124.5888775841,"t":1724148000}
+{"o":64501.4647270485,"h":64603.2295210567,"l":64069.2575914097,"c":64158.4093416797,"v":247420.3052099394,"t":1724151600}
+{"o":64158.4093416797,"h":64501.3618418358,"l":64114.4359502695,"c":64414.8901316019,"v":220462.7735257144,"t":1724155200}
+{"o":64414.8901316019,"h":64610.0037547641,"l":63997.5821122147,"c":64446.7073730644,"v":291935.2028710779,"t":1724158800}
+{"o":64446.7073730644,"h":65800.3518151573,"l":62860.6076150139,"c":64152.1278474023,"v":493390.8925113332,"t":1724162400}
+{"o":64152.1278474023,"h":64302.3934204803,"l":63471.3934177888,"c":63947.6848420141,"v":479984.5919516024,"t":1724166000}
+{"o":63947.6848420141,"h":64330.3388209736,"l":63778.7569699365,"c":64196.5742617409,"v":313715.3330888768,"t":1724169600}
+{"o":64196.5742617409,"h":64608.3867745982,"l":64135.2771604306,"c":64541.2293886581,"v":243592.5489455799,"t":1724173200}
+{"o":64541.2293886581,"h":64839.1103202884,"l":64351.4735452625,"c":64592.3772503554,"v":266296.9970637382,"t":1724176800}
+{"o":64592.3772503554,"h":64962.4522585154,"l":64500.7504298477,"c":64813.1588214343,"v":197947.3252939531,"t":1724180400}
+{"o":64813.1588214343,"h":65064.246484662,"l":64595.7895646816,"c":64596.6779037938,"v":205603.3516433509,"t":1724184000}
+{"o":64596.6779037938,"h":64627.1354079251,"l":64166.4464877882,"c":64431.7277768068,"v":188666.7020045144,"t":1724187600}
+{"o":64431.7277768068,"h":64640.1566394914,"l":64323.8480766287,"c":64483.4725223236,"v":170740.003564021,"t":1724191200}
+{"o":64483.4725223236,"h":64537.6580153688,"l":64023.5985081841,"c":64043.9955508967,"v":155574.2543412579,"t":1724194800}
+{"o":64043.9955508967,"h":64358.8776002553,"l":63822.3890559614,"c":63847.9530786785,"v":189357.3314637896,"t":1724198400}
+{"o":63847.9530786785,"h":64239.868622082,"l":63737.2055282256,"c":64169.5631718529,"v":231689.2859081534,"t":1724202000}
+{"o":64169.5631718529,"h":64419.123996737,"l":64064.334596123,"c":64312.569125489,"v":136119.4597298515,"t":1724205600}
+{"o":64312.569125489,"h":64346.0721330908,"l":63925.3657797722,"c":64177.9470632715,"v":117454.7725199071,"t":1724209200}
+{"o":64177.9470632715,"h":64307.5431034275,"l":64034.4566162038,"c":64263.2883067793,"v":118311.737242887,"t":1724212800}
+{"o":64263.2883067793,"h":64567.0902484874,"l":64169.0974802307,"c":64504.2644384509,"v":118761.3903801278,"t":1724216400}
+{"o":64504.2644384509,"h":64651.6145862611,"l":64463.0230821445,"c":64554.8440590856,"v":148013.4396603325,"t":1724220000}
+{"o":64554.8440590856,"h":64764.1602138134,"l":64223.560574056,"c":64472.163264895,"v":163881.9271417019,"t":1724223600}
+{"o":64472.163264895,"h":64619.9987418858,"l":63886.5358084623,"c":64001.2668277386,"v":174339.5039488855,"t":1724227200}
+{"o":64001.2668277386,"h":64057.2895021094,"l":63443.0397224038,"c":63709.8887743029,"v":155049.7921752891,"t":1724230800}
+{"o":63709.8887743029,"h":64060.9845101789,"l":63598.5097897802,"c":63984.0904723629,"v":145394.8182038531,"t":1724234400}
+{"o":63984.0904723629,"h":64051.5938470516,"l":63598.5088443335,"c":63630.8407089742,"v":147905.2918807068,"t":1724238000}
+{"o":63630.8407089742,"h":65559.6040759108,"l":63273.274964503,"c":65310.8162497103,"v":156916.0781266927,"t":1724241600}
+{"o":65310.8162497103,"h":65440.8317721112,"l":64127.4136011721,"c":65305.1118406546,"v":344023.5420015124,"t":1724245200}
+{"o":65305.1118406546,"h":65868.5765197131,"l":64310.4663389562,"c":64625.0247183929,"v":597276.8466477736,"t":1724248800}
+{"o":64625.0247183929,"h":65050.4440572476,"l":64302.9678994243,"c":64830.8408631491,"v":378797.2163536851,"t":1724252400}
+{"o":64830.8408631491,"h":65289.8737958376,"l":64534.0608722565,"c":65265.1963296252,"v":248123.0238503182,"t":1724256000}
+{"o":65265.1963296252,"h":65642.3424894575,"l":65120.0210148851,"c":65354.1006129416,"v":241934.2321690525,"t":1724259600}
+{"o":65354.1006129416,"h":66101.8864087681,"l":65218.0931903293,"c":65908.2796429312,"v":331160.0874813377,"t":1724263200}
+{"o":65908.2796429312,"h":66357.3201591032,"l":65536.7943314571,"c":66132.4097997085,"v":302994.2563656674,"t":1724266800}
+{"o":66132.4097997085,"h":66556.6542925504,"l":65732.0408232108,"c":65949.1472806548,"v":335475.564271929,"t":1724270400}
+{"o":65949.1472806548,"h":66350.8289440556,"l":65759.8653765475,"c":66209.5981491832,"v":283546.6535597511,"t":1724274000}
+{"o":66209.5981491832,"h":66318.1922278777,"l":65872.4962563145,"c":65887.5739087208,"v":218776.7531043811,"t":1724277600}
+{"o":65887.5739087208,"h":66118.2403602007,"l":65509.8388261065,"c":65824.7224338105,"v":214916.7575623551,"t":1724281200}
+{"o":65824.7224338105,"h":67372.693033437,"l":65663.4117842385,"c":67012.7174620156,"v":232744.3745476091,"t":1724284800}
+{"o":67012.7174620156,"h":67363.6709638019,"l":66970.5343210582,"c":67272.1996042873,"v":224838.6880511141,"t":1724288400}
+{"o":67272.1996042873,"h":67313.7180479609,"l":66178.6899488798,"c":66558.9782035994,"v":238364.6826657567,"t":1724292000}
+{"o":66558.9782035994,"h":66739.8465229224,"l":66381.4314371229,"c":66679.3570245667,"v":164112.7703244295,"t":1724295600}
+{"o":66679.3570245667,"h":66919.5517609246,"l":66516.2476330467,"c":66868.4215157401,"v":143559.021355348,"t":1724299200}
+{"o":66868.4215157401,"h":66944.3948646925,"l":66735.0985722337,"c":66889.0867144985,"v":124576.9023420644,"t":1724302800}
+{"o":66889.0867144985,"h":67163.3688331954,"l":66837.1211731583,"c":67136.5637454386,"v":135747.2906365074,"t":1724306400}
+{"o":67136.5637454386,"h":67557.7450935464,"l":66983.9374846231,"c":67406.0620981562,"v":159690.8156530841,"t":1724310000}
+{"o":67406.0620981562,"h":67548.7544602226,"l":67251.7147792161,"c":67344.7523912858,"v":158957.9071141001,"t":1724313600}
+{"o":67344.7523912858,"h":67365.1413137131,"l":67096.1128087952,"c":67237.9280882125,"v":153948.2956110118,"t":1724317200}
+{"o":67237.9280882125,"h":67873.1655466449,"l":65868.658186488,"c":66483.6137778348,"v":206774.1929789308,"t":1724320800}
+{"o":66483.6137778348,"h":66801.5006871431,"l":66226.3586123117,"c":66678.2159927043,"v":263203.0939153363,"t":1724324400}
+{"o":66678.2159927043,"h":66858.951787471,"l":65964.138326628,"c":66075.3645816064,"v":434027.7246425626,"t":1724328000}
+{"o":66075.3645816064,"h":66358.2154116223,"l":65693.4822929566,"c":66001.4559413419,"v":330043.8496399734,"t":1724331600}
+{"o":66001.4559413419,"h":66048.3099535744,"l":65584.7847444579,"c":65877.079496473,"v":302227.3156843891,"t":1724335200}
+{"o":65877.079496473,"h":66216.1113261878,"l":65525.4538935445,"c":65795.2102754713,"v":258264.1571933144,"t":1724338800}
+{"o":65795.2102754713,"h":66109.8354324897,"l":65748.8636933043,"c":65864.2106021427,"v":239761.6508366387,"t":1724342400}
+{"o":65864.2106021427,"h":66102.4717192044,"l":65705.8820621969,"c":65779.9095695749,"v":195467.8513083713,"t":1724346000}
+{"o":65779.9095695749,"h":66224.7786943312,"l":65589.4556521705,"c":65832.9376519525,"v":167364.5905417576,"t":1724349600}
+{"o":65832.9376519525,"h":65947.6846815736,"l":65677.1505925242,"c":65727.7899767467,"v":186391.5586354339,"t":1724353200}
+{"o":65727.7899767467,"h":66112.7929600682,"l":65697.5446204447,"c":66041.9008717154,"v":259885.9897029224,"t":1724356800}
+{"o":66041.9008717154,"h":66204.034233386,"l":65872.8321150732,"c":66021.0200509319,"v":180792.7576860674,"t":1724360400}
+{"o":66021.0200509319,"h":66065.2742432635,"l":65886.4557204709,"c":65958.0988349616,"v":157633.7336273612,"t":1724364000}
+{"o":65958.0988349616,"h":66061.8057389933,"l":65873.0115002697,"c":65967.5395200412,"v":165863.5670836927,"t":1724367600}
+{"o":65967.5395200412,"h":66974.9956188142,"l":65939.5852852072,"c":66498.448695119,"v":248011.7966125683,"t":1724371200}
+{"o":66498.448695119,"h":66664.8621973204,"l":66271.0861489028,"c":66654.2086578093,"v":212945.3380350455,"t":1724374800}
+{"o":66654.2086578093,"h":67104.6106074189,"l":66466.9927480791,"c":66573.5445159673,"v":241773.999204575,"t":1724378400}
+{"o":66573.5445159673,"h":66710.3822716696,"l":66372.7483942279,"c":66428.5115158608,"v":173117.5232674325,"t":1724382000}
+{"o":66428.5115158608,"h":66691.0230490431,"l":66371.0032937361,"c":66392.6766420045,"v":161802.920303718,"t":1724385600}
+{"o":66392.6766420045,"h":67091.7706173559,"l":66376.2119816702,"c":66864.8374007318,"v":183269.8620593172,"t":1724389200}
+{"o":66864.8374007318,"h":67080.2744583951,"l":66606.6736597721,"c":66931.194309473,"v":171911.8642115536,"t":1724392800}
+{"o":66931.194309473,"h":67000.6115566228,"l":66601.1975557054,"c":66671.6393500237,"v":159871.1618772426,"t":1724396400}
+{"o":66671.6393500237,"h":66831.6536280641,"l":66588.8793908041,"c":66670.3346511803,"v":133264.9067972453,"t":1724400000}
+{"o":66670.3346511803,"h":66670.3346511803,"l":66233.729037536,"c":66285.5014391169,"v":203524.7984988358,"t":1724403600}
+{"o":66285.5014391169,"h":66486.2046892904,"l":66244.771180751,"c":66264.339744698,"v":133117.7894900051,"t":1724407200}
+{"o":66264.339744698,"h":66300.4721272828,"l":65838.6393920243,"c":65877.9449460648,"v":170956.4365997474,"t":1724410800}
+{"o":65877.9449460648,"h":66390.1805356537,"l":65877.9449460648,"c":66324.8850048117,"v":165994.389988697,"t":1724414400}
+{"o":66324.8850048117,"h":66431.7384241202,"l":65935.1575768712,"c":66429.751868671,"v":215309.3398134449,"t":1724418000}
+{"o":66429.751868671,"h":67564.8844737318,"l":65501.4649244226,"c":65898.2519072414,"v":832285.7113853169,"t":1724421600}
+{"o":65898.2519072414,"h":66563.9371338659,"l":65772.6477546501,"c":66253.8813490663,"v":361570.9499575891,"t":1724425200}
+{"o":66253.8813490663,"h":66635.6875573347,"l":66112.2421234352,"c":66566.3253407674,"v":260147.8870702085,"t":1724428800}
+{"o":66566.3253407674,"h":68171.9358506866,"l":66495.8137769275,"c":67948.45995549,"v":409555.6209097605,"t":1724432400}
+{"o":67948.45995549,"h":70214.7326139417,"l":67649.4634091884,"c":68431.0484742716,"v":530264.1669588822,"t":1724436000}
+{"o":68431.0484742716,"h":69326.1772873058,"l":68365.3726248071,"c":69069.8519333125,"v":332718.4495624493,"t":1724439600}
+{"o":69069.8519333125,"h":69946.9584099507,"l":68992.5273770966,"c":69577.7120984462,"v":340214.6643005883,"t":1724443200}
+{"o":69577.7120984462,"h":71872.1136705372,"l":69493.4195843805,"c":70607.2105975801,"v":336797.6754429402,"t":1724446800}
+{"o":70607.2105975801,"h":71450.7760038648,"l":70237.6373711506,"c":70418.9004072256,"v":389107.3616553643,"t":1724450400}
+{"o":70418.9004072256,"h":71214.3370057243,"l":70418.9004072256,"c":71057.2302603339,"v":237449.0292087705,"t":1724454000}
+{"o":71057.2302603339,"h":71502.7219379892,"l":70610.0587346774,"c":70988.0382481406,"v":286482.9477492548,"t":1724457600}
+{"o":70988.0382481406,"h":71065.2445763827,"l":70432.7496760103,"c":71060.9944701474,"v":202745.1779343055,"t":1724461200}
+{"o":71060.9944701474,"h":71660.2709404166,"l":70384.3472861047,"c":71067.419101193,"v":187358.7276836038,"t":1724464800}
+{"o":71067.419101193,"h":71199.380932854,"l":70911.2363999763,"c":71027.2852514765,"v":147006.0190595967,"t":1724468400}
+{"o":71027.2852514765,"h":71414.3829685298,"l":70972.385241355,"c":71376.3838610557,"v":136279.4729168267,"t":1724472000}
+{"o":71376.3838610557,"h":72004.2215123234,"l":71302.2804325537,"c":71576.1259669924,"v":209685.5633205023,"t":1724475600}
+{"o":71576.1259669924,"h":71759.7354517845,"l":71351.5774409381,"c":71353.3311978945,"v":211464.4833220171,"t":1724479200}
+{"o":71353.3311978945,"h":71677.4062107517,"l":71352.8168230421,"c":71628.2107595037,"v":135476.9977639663,"t":1724482800}
+{"o":71628.2107595037,"h":72087.7033503419,"l":71479.9270959799,"c":72050.8228934269,"v":206687.6613049912,"t":1724486400}
+{"o":72050.8228934269,"h":73163.898977935,"l":71696.1482732432,"c":72889.5932016558,"v":191216.0519669068,"t":1724490000}
+{"o":72889.5932016558,"h":73452.8620965119,"l":72561.0983740359,"c":72967.3039882117,"v":276766.7445536252,"t":1724493600}
+{"o":72967.3039882117,"h":73308.4968555312,"l":72698.8661756053,"c":72744.9020404459,"v":225011.8525175634,"t":1724497200}
+{"o":72744.9020404459,"h":73186.1665523941,"l":72577.0971288543,"c":72720.4999639104,"v":225035.7696582988,"t":1724500800}
+{"o":72720.4999639104,"h":73022.1076889356,"l":72655.881843902,"c":73022.0394320162,"v":262750.43320039,"t":1724504400}
+{"o":73022.0394320162,"h":73373.9443452318,"l":72720.0333775662,"c":73373.9443452318,"v":260025.4955765832,"t":1724508000}
+{"o":73373.9443452318,"h":73901.9186557801,"l":73101.2696977745,"c":73671.5815812462,"v":289273.9393927061,"t":1724511600}
+{"o":73671.5815812462,"h":74934.7362075642,"l":73486.4749292371,"c":74349.5764902924,"v":449424.6456691211,"t":1724515200}
+{"o":74349.5764902924,"h":74869.6995574908,"l":74030.9589361296,"c":74204.0160001317,"v":389410.9750486761,"t":1724518800}
+{"o":74204.0160001317,"h":74765.5337776901,"l":73890.5910795542,"c":74463.9634996706,"v":328084.0185450536,"t":1724522400}
+{"o":74463.9634996706,"h":74719.0284016563,"l":73975.0491892084,"c":74067.1336255604,"v":233556.846982308,"t":1724526000}
+{"o":74067.1336255604,"h":74332.7627889719,"l":73900.4035557732,"c":74018.4606270652,"v":204983.2077986193,"t":1724529600}
+{"o":74018.4606270652,"h":74022.3761000159,"l":71803.9521283446,"c":72646.8746967282,"v":379872.0351000389,"t":1724533200}
+{"o":72646.8746967282,"h":73530.9797149003,"l":72624.5918951249,"c":73359.8355946763,"v":300277.84095069,"t":1724536800}
+{"o":73359.8355946763,"h":74191.9851864145,"l":73290.944270906,"c":74099.3979865792,"v":198555.459207336,"t":1724540400}
+{"o":74099.3979865792,"h":74121.3676050492,"l":73172.8878624404,"c":73283.6360234295,"v":272747.9894445796,"t":1724544000}
+{"o":73283.6360234295,"h":73760.1196135864,"l":72608.8762404333,"c":72972.8380450096,"v":277541.5586856405,"t":1724547600}
+{"o":72972.8380450096,"h":73372.4380339161,"l":72939.4977019247,"c":73244.8406934696,"v":159355.0518815079,"t":1724551200}
+{"o":73244.8406934696,"h":73299.411545262,"l":72591.9192884456,"c":73007.7704080691,"v":206323.3971903379,"t":1724554800}
+{"o":73007.7704080691,"h":74942.7611435264,"l":72626.0294427268,"c":74942.7611435264,"v":184479.7554025652,"t":1724558400}
+{"o":74942.7611435264,"h":75053.7905909803,"l":74666.8178683222,"c":74721.0596651889,"v":221226.8148078171,"t":1724562000}
+{"o":74721.0596651889,"h":74786.4172291637,"l":74340.703511005,"c":74446.1007660338,"v":186061.2982364015,"t":1724565600}
+{"o":74446.1007660338,"h":74726.7556062589,"l":73274.6325927666,"c":73952.5164751763,"v":283050.7626616496,"t":1724569200}
+{"o":73952.5164751763,"h":74501.5546725468,"l":73785.7347845964,"c":74467.1089923587,"v":201539.5037717863,"t":1724572800}
+{"o":74467.1089923587,"h":74803.5638341725,"l":74218.6426550445,"c":74588.391614691,"v":181668.6142940074,"t":1724576400}
+{"o":74588.391614691,"h":74618.6992251747,"l":74047.571385062,"c":74267.6918165716,"v":151550.9827538332,"t":1724580000}
+{"o":74267.6918165716,"h":74799.1299047514,"l":74232.8804947185,"c":74495.4049332475,"v":177517.8047883713,"t":1724583600}
+{"o":74495.4049332475,"h":74779.469080248,"l":74344.1940407286,"c":74779.469080248,"v":137431.5489684368,"t":1724587200}
+{"o":74779.469080248,"h":75345.0437724674,"l":74723.2261873335,"c":75078.7376919667,"v":256337.9364382503,"t":1724590800}
+{"o":75078.7376919667,"h":75705.1677865007,"l":75074.2263340108,"c":75360.1398369307,"v":222240.40495925,"t":1724594400}
+{"o":75360.1398369307,"h":75766.2816962908,"l":75153.7706047898,"c":75483.8163824541,"v":239505.2323792957,"t":1724598000}
+{"o":75483.8163824541,"h":75953.3694576289,"l":75089.5898223339,"c":75341.5632108262,"v":236283.7381222571,"t":1724601600}
+{"o":75341.5632108262,"h":75702.8891865812,"l":75208.5979961471,"c":75544.0347055142,"v":190083.2721618972,"t":1724605200}
+{"o":75544.0347055142,"h":75787.2412814179,"l":75289.6314751268,"c":75578.4291620694,"v":194850.681903975,"t":1724608800}
+{"o":75578.4291620694,"h":75702.8686896503,"l":75203.4043848892,"c":75395.3986681742,"v":181689.3078950295,"t":1724612400}
+{"o":75395.3986681742,"h":75585.1230266921,"l":75134.7596864721,"c":75300.0073481462,"v":193588.1093863701,"t":1724616000}
+{"o":75300.0073481462,"h":76525.1017890019,"l":75239.3135747694,"c":76409.8360022852,"v":323277.1853944354,"t":1724619600}
+{"o":76409.8360022852,"h":76745.4678081889,"l":75852.6640694409,"c":76089.4094936335,"v":244205.4452364027,"t":1724623200}
+{"o":76089.4094936335,"h":76399.0212504563,"l":75077.6129429455,"c":75287.1321677786,"v":290760.5291870171,"t":1724626800}
+{"o":75287.1321677786,"h":75747.3174185836,"l":74985.3704380462,"c":75351.320926478,"v":277910.3594573613,"t":1724630400}
+{"o":75351.320926478,"h":75429.6016202054,"l":74810.7584076306,"c":74875.0444037958,"v":203178.1120492292,"t":1724634000}
+{"o":74875.0444037958,"h":75126.9550965076,"l":74587.5276908078,"c":75118.3592185418,"v":204331.6943286314,"t":1724637600}
+{"o":75118.3592185418,"h":75868.9081390139,"l":74993.8414866239,"c":75853.3801516468,"v":167032.4342566646,"t":1724641200}
+{"o":5625.1189880195,"h":5674.7220832109,"l":5621.8915965655,"c":5625.1189880195,"v":776450.9108888266,"t":1717444800}
+{"o":5625.1189880195,"h":5639.8200336646,"l":5603.5868849679,"c":5618.110319118,"v":655967.7620763008,"t":1717448400}
+{"o":5618.110319118,"h":5623.216816641,"l":5566.5310508381,"c":5605.9043336841,"v":393831.2992177492,"t":1717452000}
+{"o":5605.9043336841,"h":5796.5922184036,"l":5574.6016921356,"c":5775.8666752225,"v":368126.3172160829,"t":1717455600}
+{"o":5775.8666752225,"h":5831.9303063999,"l":5721.693763243,"c":5796.4391880344,"v":412992.7237825663,"t":1717459200}
+{"o":5796.4391880344,"h":5842.4661669468,"l":5776.3966983442,"c":5832.638548005,"v":407083.6049819706,"t":1717462800}
+{"o":5832.638548005,"h":5832.638548005,"l":5804.1909713452,"c":5818.9930663778,"v":329051.8776932337,"t":1717466400}
+{"o":5818.9930663778,"h":5834.5604325521,"l":5809.7929520327,"c":5828.819376755,"v":322251.9487924653,"t":1717470000}
+{"o":5828.819376755,"h":5850.4572105132,"l":5809.8569696662,"c":5818.404022432,"v":335827.1621892271,"t":1717473600}
+{"o":5818.404022432,"h":5828.7574061596,"l":5785.9961993294,"c":5785.9961993294,"v":305429.3730391289,"t":1717477200}
+{"o":5785.9961993294,"h":5811.1140586585,"l":5772.9825445631,"c":5799.4707808189,"v":412415.9077649051,"t":1717480800}
+{"o":5799.4707808189,"h":5809.0593602604,"l":5782.5262248768,"c":5782.5262248768,"v":296699.784892425,"t":1717484400}
+{"o":5782.5262248768,"h":5842.406078243,"l":5773.3429686821,"c":5811.1592365448,"v":319671.6446532176,"t":1717488000}
+{"o":5811.1592365448,"h":5822.9235711596,"l":5772.4961493723,"c":5800.3326020596,"v":315754.3057381992,"t":1717491600}
+{"o":5800.3326020596,"h":5848.1176275509,"l":5792.9413617096,"c":5842.3270930262,"v":304425.8995842778,"t":1717495200}
+{"o":5842.3270930262,"h":5853.8520094844,"l":5830.1498839194,"c":5844.267488368,"v":321558.8145237464,"t":1717498800}
+{"o":5844.267488368,"h":5866.7765303619,"l":5683.7291388858,"c":5794.9631661138,"v":389315.4819305814,"t":1717502400}
+{"o":5794.9631661138,"h":5823.7423024927,"l":5774.8107436647,"c":5805.0794528898,"v":543724.3909211396,"t":1717506000}
+{"o":5805.0794528898,"h":5840.4822581798,"l":5727.0595175863,"c":5737.610500436,"v":542797.3893916581,"t":1717509600}
+{"o":5737.610500436,"h":5803.2572384878,"l":5725.3682017674,"c":5803.2572384878,"v":497862.5707778016,"t":1717513200}
+{"o":5803.2572384878,"h":5875.3672904095,"l":5764.8033919899,"c":5819.634102997,"v":672114.7964645284,"t":1717516800}
+{"o":5819.634102997,"h":5824.0234153339,"l":5781.1311038764,"c":5814.030470084,"v":464543.9774078411,"t":1717520400}
+{"o":5814.030470084,"h":5853.6541354272,"l":5809.3827417195,"c":5837.8378565267,"v":429718.9147484193,"t":1717524000}
+{"o":5837.8378565267,"h":6062.9039713185,"l":5785.425245149,"c":6034.7532949481,"v":487657.8296211933,"t":1717527600}
+{"o":6034.7532949481,"h":6048.8256910835,"l":5990.6425766898,"c":6031.5997139898,"v":446879.7479914675,"t":1717531200}
+{"o":6031.5997139898,"h":6052.4809269766,"l":6017.7528192739,"c":6037.7081483775,"v":387577.8563192702,"t":1717534800}
+{"o":6037.7081483775,"h":6086.9870992363,"l":6037.5944868684,"c":6084.5221405834,"v":623095.3019424938,"t":1717538400}
+{"o":6084.5221405834,"h":6118.7187950166,"l":5274.8392783505,"c":5309.2985301928,"v":403762.4835086641,"t":1717542000}
+{"o":5309.2985301928,"h":5333.7740921282,"l":5291.6757892779,"c":5319.3465149821,"v":408318.0367730467,"t":1717545600}
+{"o":5319.3465149821,"h":5363.5758951389,"l":5300.3104534141,"c":5346.9964943895,"v":382637.6471977585,"t":1717549200}
+{"o":5346.9964943895,"h":5402.17295675,"l":5335.5321115492,"c":5356.2075182933,"v":514170.0704770718,"t":1717552800}
+{"o":5356.2075182933,"h":5368.0349355826,"l":5329.6823476612,"c":5341.1750725253,"v":359043.0779247435,"t":1717556400}
+{"o":5341.1750725253,"h":5471.6535797812,"l":5321.1542779244,"c":5462.1155683665,"v":362508.3684422229,"t":1717560000}
+{"o":5462.1155683665,"h":5481.9698073187,"l":5440.8143959304,"c":5474.871414429,"v":383382.5066569566,"t":1717563600}
+{"o":5474.871414429,"h":6106.1809929089,"l":5471.1698896332,"c":6098.4979175439,"v":374958.9241106789,"t":1717567200}
+{"o":6098.4979175439,"h":6108.479827236,"l":6075.7945988083,"c":6079.0638441832,"v":453086.8040392975,"t":1717570800}
+{"o":6079.0638441832,"h":6093.5651549125,"l":6048.5869411145,"c":6072.0486660656,"v":493128.1561823084,"t":1717574400}
+{"o":6072.0486660656,"h":6107.5225760997,"l":6061.6691359071,"c":6085.1134783563,"v":484822.2527316358,"t":1717578000}
+{"o":6085.1134783563,"h":6097.4217514491,"l":6053.14428832,"c":6053.14428832,"v":459150.9135867233,"t":1717581600}
+{"o":6053.14428832,"h":6070.6314061915,"l":6039.2052987604,"c":6067.8933744472,"v":436444.912978971,"t":1717585200}
+{"o":6067.8933744472,"h":6091.7809181656,"l":6037.1815949681,"c":6068.4094152532,"v":553367.8559489831,"t":1717588800}
+{"o":6068.4094152532,"h":6115.5043411115,"l":6042.1915373588,"c":6063.0140032514,"v":727688.2266746816,"t":1717592400}
+{"o":6063.0140032514,"h":6091.1654979596,"l":6023.8997032285,"c":6077.2577158891,"v":647334.2029094035,"t":1717596000}
+{"o":6077.2577158891,"h":6160.3282075385,"l":6073.7938602246,"c":6146.6730931617,"v":584454.6221607925,"t":1717599600}
+{"o":6146.6730931617,"h":6176.5833768963,"l":6112.9556118704,"c":6121.1627231848,"v":585720.7444555575,"t":1717603200}
+{"o":6121.1627231848,"h":6169.5930032405,"l":6115.698060576,"c":6143.8452895772,"v":504327.7192944777,"t":1717606800}
+{"o":6143.8452895772,"h":6159.8890531893,"l":6072.9051086065,"c":6092.6030102112,"v":542050.4753732855,"t":1717610400}
+{"o":6092.6030102112,"h":6218.9407470387,"l":6067.4603199621,"c":6182.8441473019,"v":463841.1363367934,"t":1717614000}
+{"o":6182.8441473019,"h":6370.5031885272,"l":6175.38910804,"c":6366.4711076624,"v":425058.5773307055,"t":1717617600}
+{"o":6366.4711076624,"h":6369.2685350922,"l":6344.102983517,"c":6354.6961902293,"v":398608.2572230533,"t":1717621200}
+{"o":6354.6961902293,"h":6379.6235575871,"l":6236.4369553306,"c":6245.6231300326,"v":413625.2679632615,"t":1717624800}
+{"o":6245.6231300326,"h":6262.9507122605,"l":6238.1442858615,"c":6257.1316465597,"v":423860.7376391983,"t":1717628400}
+{"o":6257.1316465597,"h":6270.0611204566,"l":6243.1032941244,"c":6263.2461261588,"v":388994.4550637208,"t":1717632000}
+{"o":6263.2461261588,"h":6282.3735926389,"l":6245.1039082901,"c":6259.9241118892,"v":385235.0102790852,"t":1717635600}
+{"o":6259.9241118892,"h":6289.3331800745,"l":6256.9053175152,"c":6286.9366526756,"v":371333.9984438688,"t":1717639200}
+{"o":6286.9366526756,"h":6286.9366526756,"l":6260.8766774636,"c":6269.1040571099,"v":350171.9309123076,"t":1717642800}
+{"o":6269.1040571099,"h":6288.7904557887,"l":6222.6421386747,"c":6264.9576413588,"v":426115.2406619705,"t":1717646400}
+{"o":6264.9576413588,"h":6264.9576413588,"l":6211.0197319545,"c":6212.910768697,"v":350172.5275404846,"t":1717650000}
+{"o":6212.910768697,"h":6222.7233773377,"l":6185.5067292988,"c":6200.4045644376,"v":357840.5377611025,"t":1717653600}
+{"o":6200.4045644376,"h":6228.587339648,"l":6184.123049067,"c":6223.7027030246,"v":450107.4333949531,"t":1717657200}
+{"o":6223.7027030246,"h":6240.1302312541,"l":6203.4995829721,"c":6235.7649428458,"v":507056.5356952446,"t":1717660800}
+{"o":6235.7649428458,"h":6268.8977812154,"l":6221.9277879132,"c":6232.7920017495,"v":483209.7187342914,"t":1717664400}
+{"o":6232.7920017495,"h":6233.1144103344,"l":6203.8064646379,"c":6227.294421526,"v":508651.6409146105,"t":1717668000}
+{"o":6227.294421526,"h":6239.7090425962,"l":6218.0987013059,"c":6239.7090425962,"v":477207.2118830972,"t":1717671600}
+{"o":6239.7090425962,"h":6254.1814373025,"l":6190.4377599789,"c":6204.5762442899,"v":515203.3596022959,"t":1717675200}
+{"o":6204.5762442899,"h":6220.3334379911,"l":6186.7491752264,"c":6193.7156483475,"v":494985.4655217276,"t":1717678800}
+{"o":6193.7156483475,"h":6216.3517056075,"l":6180.6270598774,"c":6216.0155561506,"v":715567.7544500898,"t":1717682400}
+{"o":6216.0155561506,"h":6233.0956769242,"l":6202.8902879925,"c":6205.6455861346,"v":882959.8692451984,"t":1717686000}
+{"o":6205.6455861346,"h":6342.6649095,"l":6149.4537102311,"c":6289.5322876948,"v":720691.8301018709,"t":1717689600}
+{"o":6289.5322876948,"h":6317.5804580627,"l":6262.941594597,"c":6297.0871979492,"v":863381.4018612336,"t":1717693200}
+{"o":6297.0871979492,"h":6304.4356224491,"l":6254.017351726,"c":6268.878529166,"v":782682.905654265,"t":1717696800}
+{"o":6268.878529166,"h":6296.2915025276,"l":6167.5920371523,"c":6222.5342907615,"v":908723.3786496635,"t":1717700400}
+{"o":6222.5342907615,"h":6286.9193799558,"l":6167.9410990246,"c":6271.6034948566,"v":810113.0762238838,"t":1717704000}
+{"o":6271.6034948566,"h":6286.0900507197,"l":6248.7813564036,"c":6260.892377997,"v":648996.7695470965,"t":1717707600}
+{"o":6260.892377997,"h":6289.8949418444,"l":6250.6837782204,"c":6283.7152943232,"v":613220.6406731132,"t":1717711200}
+{"o":6283.7152943232,"h":6292.486643392,"l":6240.6465911177,"c":6267.5426212919,"v":682073.1132955892,"t":1717714800}
+{"o":6267.5426212919,"h":6283.9593517086,"l":6255.0165295693,"c":6267.0988043546,"v":619601.2478449101,"t":1717718400}
+{"o":6267.0988043546,"h":6275.0016314004,"l":6239.6963553768,"c":6265.5778505353,"v":557097.8905051034,"t":1717722000}
+{"o":6265.5778505353,"h":6281.9852568057,"l":6225.7367580025,"c":6257.5459701621,"v":584501.0988805,"t":1717725600}
+{"o":6257.5459701621,"h":6284.0889040226,"l":6251.2938629474,"c":6284.0889040226,"v":495790.6282421274,"t":1717729200}
+{"o":6284.0889040226,"h":6348.5663660693,"l":6148.3302225104,"c":6208.4701819249,"v":491347.1421586412,"t":1717732800}
+{"o":6208.4701819249,"h":6227.9667374272,"l":6196.6435405292,"c":6211.9502181306,"v":466979.5402685073,"t":1717736400}
+{"o":6211.9502181306,"h":6224.257655119,"l":6198.4888725044,"c":6217.4417720887,"v":453778.0765635045,"t":1717740000}
+{"o":6217.4417720887,"h":6227.0135836103,"l":6204.9661684854,"c":6208.3635657083,"v":539957.1533141222,"t":1717743600}
+{"o":6208.3635657083,"h":6221.8057056579,"l":6198.8521677661,"c":6209.0484269217,"v":456103.0491623228,"t":1717747200}
+{"o":6209.0484269217,"h":6213.1054261132,"l":6183.9624812671,"c":6194.7197755499,"v":461139.3254994578,"t":1717750800}
+{"o":6194.7197755499,"h":6297.0973154114,"l":6135.6014908243,"c":6277.1191353762,"v":474504.9352047364,"t":1717754400}
+{"o":6277.1191353762,"h":6335.7223933373,"l":6262.7787244828,"c":6329.1592730294,"v":549752.3954434464,"t":1717758000}
+{"o":6329.1592730294,"h":6355.179107869,"l":6108.2218203953,"c":6175.1072767378,"v":958575.7697164669,"t":1717761600}
+{"o":6175.1072767378,"h":6201.1030472487,"l":6154.1151382171,"c":6186.942086683,"v":797498.0381722942,"t":1717765200}
+{"o":6186.942086683,"h":6334.2609163395,"l":6144.2721206327,"c":6323.3128046731,"v":977039.3579953065,"t":1717768800}
+{"o":6323.3128046731,"h":6323.3128046731,"l":6079.9994868705,"c":6180.2783590356,"v":992863.041580471,"t":1717772400}
+{"o":6180.2783590356,"h":6191.1614677358,"l":6123.6318737669,"c":6130.6761453949,"v":1019728.0527218364,"t":1717776000}
+{"o":6130.6761453949,"h":6139.5967892786,"l":6006.2599349193,"c":6023.5882026665,"v":1259423.4526176199,"t":1717779600}
+{"o":6023.5882026665,"h":6050.2750924895,"l":5593.1407242858,"c":5884.123898213,"v":2619062.6032583574,"t":1717783200}
+{"o":5884.123898213,"h":6113.431682467,"l":5853.7900204315,"c":5921.7556125371,"v":1098079.3194473435,"t":1717786800}
+{"o":5921.7556125371,"h":5958.9763749122,"l":5864.9177709162,"c":5946.4521339374,"v":879157.1478717009,"t":1717790400}
+{"o":5946.4521339374,"h":5960.6719224,"l":5929.7832512663,"c":5940.1028609669,"v":1030784.7888464294,"t":1717794000}
+{"o":5940.1028609669,"h":5964.5365577426,"l":5931.0617644811,"c":5960.0269665491,"v":1040255.191431368,"t":1717797600}
+{"o":5960.0269665491,"h":5966.0739728656,"l":5935.2847427836,"c":5937.0544230782,"v":710002.8093823588,"t":1717801200}
+{"o":5937.0544230782,"h":5939.8660880144,"l":5915.7114997281,"c":5923.6901957843,"v":680575.8657603412,"t":1717804800}
+{"o":5923.6901957843,"h":5964.9715206539,"l":5921.2740513005,"c":5960.0396360564,"v":524530.605723241,"t":1717808400}
+{"o":5960.0396360564,"h":5987.0571475493,"l":5927.9599656116,"c":5966.7558367474,"v":431017.4796874554,"t":1717812000}
+{"o":5966.7558367474,"h":5982.727510131,"l":5958.48598905,"c":5970.5037431137,"v":387029.8347671117,"t":1717815600}
+{"o":5970.5037431137,"h":5986.3138955907,"l":5814.5146389049,"c":5956.1327205516,"v":425893.9505593058,"t":1717819200}
+{"o":5956.1327205516,"h":5983.4854213922,"l":5842.0025959036,"c":5873.8213935189,"v":420133.1426994537,"t":1717822800}
+{"o":5873.8213935189,"h":5886.7544619357,"l":5863.1762313653,"c":5880.602862893,"v":509720.1164097334,"t":1717826400}
+{"o":5880.602862893,"h":5923.3868398588,"l":5880.602862893,"c":5917.7291234036,"v":377403.8190572162,"t":1717830000}
+{"o":5917.7291234036,"h":5918.5810495268,"l":5877.1759908512,"c":5881.72519023,"v":387425.4275958266,"t":1717833600}
+{"o":5881.72519023,"h":5884.8873340194,"l":5862.4728612107,"c":5872.8129645637,"v":436720.204434582,"t":1717837200}
+{"o":5872.8129645637,"h":5875.8605704631,"l":5838.4517601947,"c":5859.6643757174,"v":483020.4487588285,"t":1717840800}
+{"o":5859.6643757174,"h":5996.8195185796,"l":5790.832787905,"c":5931.7499418969,"v":566915.6680712041,"t":1717844400}
+{"o":5931.7499418969,"h":5943.6084786309,"l":5820.540736735,"c":5909.7418633445,"v":566000.0255795338,"t":1717848000}
+{"o":5909.7418633445,"h":5940.0604405159,"l":5813.4437138374,"c":5940.0604405159,"v":767079.2127427877,"t":1717851600}
+{"o":5940.0604405159,"h":5969.8364135375,"l":5827.7884954363,"c":5963.7546248962,"v":525090.6404462983,"t":1717855200}
+{"o":5963.7546248962,"h":5974.2369909879,"l":5919.2479023509,"c":5930.4935007894,"v":761176.9866334972,"t":1717858800}
+{"o":5930.4935007894,"h":5943.3508200006,"l":5883.8219493914,"c":5914.290664442,"v":568292.8704528735,"t":1717862400}
+{"o":5914.290664442,"h":5937.5359745009,"l":5832.3763087985,"c":5936.0494766717,"v":574218.4537840213,"t":1717866000}
+{"o":5936.0494766717,"h":5964.9511563486,"l":5919.8342252836,"c":5923.7645813311,"v":914986.8713689964,"t":1717869600}
+{"o":5923.7645813311,"h":5941.0311422634,"l":5830.365148338,"c":5917.7542806077,"v":544253.3569816102,"t":1717873200}
+{"o":5917.7542806077,"h":5925.9186302,"l":5873.8099039952,"c":5896.887803546,"v":431407.2296628078,"t":1717876800}
+{"o":5896.887803546,"h":5902.3193079891,"l":5875.6523159291,"c":5882.5571878865,"v":393142.6380918688,"t":1717880400}
+{"o":5882.5571878865,"h":5889.4272962806,"l":5826.1708582874,"c":5871.880966106,"v":416364.6887044882,"t":1717884000}
+{"o":5871.880966106,"h":5876.9343854414,"l":5791.1931934344,"c":5848.2607087968,"v":425831.474131599,"t":1717887600}
+{"o":5848.2607087968,"h":5873.64707093,"l":5842.8319870836,"c":5860.1250515804,"v":416780.2392534644,"t":1717891200}
+{"o":5860.1250515804,"h":5882.9669467008,"l":5853.3774544565,"c":5877.7959382276,"v":378982.3652655115,"t":1717894800}
+{"o":5877.7959382276,"h":5878.5653503232,"l":5732.7720136361,"c":5824.5592760667,"v":456553.7943490006,"t":1717898400}
+{"o":5824.5592760667,"h":5856.8835960285,"l":5795.164325481,"c":5847.7215872331,"v":379743.6955845376,"t":1717902000}
+{"o":5847.7215872331,"h":5878.528795412,"l":5686.580551935,"c":5773.0863621743,"v":302244.0055961016,"t":1717905600}
+{"o":5773.0863621743,"h":5813.74341432,"l":5692.2915088027,"c":5801.9945108435,"v":398889.8599814618,"t":1717909200}
+{"o":5801.9945108435,"h":5823.5473683583,"l":5797.9464952674,"c":5817.3749253069,"v":353257.4738673209,"t":1717912800}
+{"o":5817.3749253069,"h":5834.7049421313,"l":5803.9510173343,"c":5808.2207708286,"v":312553.116296959,"t":1717916400}
+{"o":5808.2207708286,"h":5831.7123839069,"l":5673.2253711428,"c":5705.8234099132,"v":264901.5143134447,"t":1717920000}
+{"o":5705.8234099132,"h":5715.5678193733,"l":5694.2719360828,"c":5704.9801585284,"v":281038.323088158,"t":1717923600}
+{"o":5704.9801585284,"h":5705.1235052601,"l":5641.0382081034,"c":5687.4806526542,"v":317756.6452042312,"t":1717927200}
+{"o":5687.4806526542,"h":5709.9414740558,"l":5628.2319992043,"c":5704.6788422024,"v":315400.2286329214,"t":1717930800}
+{"o":5704.6788422024,"h":5778.755792943,"l":5692.52260293,"c":5762.5834138995,"v":461926.9311047287,"t":1717934400}
+{"o":5762.5834138995,"h":5770.8090670833,"l":5708.7952712611,"c":5740.1893227938,"v":510291.6746364281,"t":1717938000}
+{"o":5740.1893227938,"h":5774.84015044,"l":5675.3928415971,"c":5713.2365693731,"v":467921.8129101308,"t":1717941600}
+{"o":5713.2365693731,"h":5730.7680924376,"l":5702.7184140334,"c":5725.7887422079,"v":484506.0024252883,"t":1717945200}
+{"o":5725.7887422079,"h":5727.9955394881,"l":5699.1835842457,"c":5708.2289216706,"v":447678.8926370709,"t":1717948800}
+{"o":5708.2289216706,"h":5712.531333121,"l":5685.6287679692,"c":5696.9492454092,"v":469563.5737914328,"t":1717952400}
+{"o":5696.9492454092,"h":5756.7949596521,"l":5685.5771952395,"c":5750.8124245544,"v":450578.7790190522,"t":1717956000}
+{"o":5750.8124245544,"h":5771.7088069693,"l":5739.3930565506,"c":5742.6090352713,"v":553946.1393283851,"t":1717959600}
+{"o":5742.6090352713,"h":5742.6090352713,"l":5709.6148386811,"c":5716.7380078376,"v":455762.6848288988,"t":1717963200}
+{"o":5716.7380078376,"h":5738.3530038715,"l":5708.7022772254,"c":5731.000049137,"v":451286.0045987417,"t":1717966800}
+{"o":5731.000049137,"h":5748.4200785966,"l":5721.1215727453,"c":5733.2786450652,"v":387901.5244268168,"t":1717970400}
+{"o":5733.2786450652,"h":5741.8015129691,"l":5727.5656002236,"c":5738.9484392155,"v":284457.6655864515,"t":1717974000}
+{"o":5738.9484392155,"h":5743.1362128857,"l":5686.4423357015,"c":5704.5185343379,"v":449738.5816295976,"t":1717977600}
+{"o":5704.5185343379,"h":5726.8361775175,"l":5690.2028932474,"c":5708.5736513587,"v":322084.9938026667,"t":1717981200}
+{"o":5708.5736513587,"h":5723.5435148307,"l":5690.4731834395,"c":5697.6448010108,"v":308026.0047837341,"t":1717984800}
+{"o":5697.6448010108,"h":5698.030410452,"l":5651.3599150836,"c":5658.5627486405,"v":529350.9823568255,"t":1717988400}
+{"o":5658.5627486405,"h":5682.8470297559,"l":5640.2439902264,"c":5673.0707508993,"v":366585.3528806388,"t":1717992000}
+{"o":5673.0707508993,"h":5673.3843980224,"l":5639.3004303969,"c":5658.6433809197,"v":338161.7290081184,"t":1717995600}
+{"o":5658.6433809197,"h":5781.4290883517,"l":5619.8645511255,"c":5751.1616418272,"v":406765.5533620637,"t":1717999200}
+{"o":5751.1616418272,"h":5755.8613567267,"l":5687.7546721638,"c":5695.1130819046,"v":370848.0534931708,"t":1718002800}
+{"o":5695.1130819046,"h":5774.0944029528,"l":5550.9906688781,"c":5613.4376274577,"v":387943.867774848,"t":1718006400}
+{"o":5613.4376274577,"h":5729.9384559139,"l":5586.7700109883,"c":5725.2759235693,"v":324312.0964860486,"t":1718010000}
+{"o":5725.2759235693,"h":5728.8526163464,"l":5705.293631773,"c":5715.3277691986,"v":355280.8700135963,"t":1718013600}
+{"o":5715.3277691986,"h":5787.3718661107,"l":5691.9407102932,"c":5768.9228512544,"v":391247.4620691318,"t":1718017200}
+{"o":5768.9228512544,"h":5792.7083047314,"l":5730.6074744642,"c":5756.478390746,"v":396300.7140951355,"t":1718020800}
+{"o":5756.478390746,"h":5782.9940954213,"l":5728.1123690522,"c":5772.2892812262,"v":559326.8056367654,"t":1718024400}
+{"o":5772.2892812262,"h":5811.6996817772,"l":5744.2341031987,"c":5806.7571930912,"v":526048.4762638322,"t":1718028000}
+{"o":5806.7571930912,"h":5928.4355730586,"l":5643.8862200474,"c":5737.8219766504,"v":702161.8765885793,"t":1718031600}
+{"o":5737.8219766504,"h":5751.8697172679,"l":5682.395946792,"c":5723.3708776937,"v":655330.4962839956,"t":1718035200}
+{"o":5723.3708776937,"h":5748.2497776231,"l":5700.5514048995,"c":5745.7028003722,"v":491406.7707491547,"t":1718038800}
+{"o":5745.7028003722,"h":5754.9715740238,"l":5692.7150615852,"c":5721.5314957325,"v":548415.3669727262,"t":1718042400}
+{"o":5721.5314957325,"h":5724.3400733207,"l":5654.9877886466,"c":5665.2775502845,"v":621146.2070396225,"t":1718046000}
+{"o":5665.2775502845,"h":5747.3886168363,"l":5618.2809314991,"c":5720.101710397,"v":625510.74495716,"t":1718049600}
+{"o":5720.101710397,"h":5735.7915084927,"l":5683.3933964901,"c":5706.1982151324,"v":562594.4724170119,"t":1718053200}
+{"o":5706.1982151324,"h":5710.0865542876,"l":5679.4298010085,"c":5699.2866636735,"v":474040.1409070277,"t":1718056800}
+{"o":5699.2866636735,"h":5703.2824729932,"l":5661.3094360571,"c":5689.6519634078,"v":414786.3623025777,"t":1718060400}
+{"o":5689.6519634078,"h":5711.8725047906,"l":5668.066487894,"c":5684.8286302061,"v":456846.1859973595,"t":1718064000}
+{"o":5684.8286302061,"h":5720.0489322238,"l":5555.6145667376,"c":5597.5519958847,"v":547480.6062374398,"t":1718067600}
+{"o":5597.5519958847,"h":5656.561899576,"l":5547.7252673678,"c":5611.6981214599,"v":716389.0289658759,"t":1718071200}
+{"o":5611.6981214599,"h":5624.8384225246,"l":5572.2203641156,"c":5591.0181491227,"v":493070.8898239718,"t":1718074800}
+{"o":5591.0181491227,"h":5597.8291358752,"l":5467.5065670267,"c":5538.5242900764,"v":538673.3425047641,"t":1718078400}
+{"o":5538.5242900764,"h":5543.5844837366,"l":5505.7973814859,"c":5530.4421769678,"v":403649.5998593163,"t":1718082000}
+{"o":5530.4421769678,"h":5548.5040760073,"l":5469.5153146451,"c":5506.7330728478,"v":420727.7947575729,"t":1718085600}
+{"o":5506.7330728478,"h":5531.3065363652,"l":5470.5041947055,"c":5505.4012504158,"v":401870.6645383353,"t":1718089200}
+{"o":5505.4012504158,"h":5542.3507815876,"l":5488.3458317775,"c":5517.213653583,"v":416816.5606472795,"t":1718092800}
+{"o":5517.213653583,"h":5537.4934738935,"l":5479.7736132157,"c":5523.8611904972,"v":393150.7401133876,"t":1718096400}
+{"o":5523.8611904972,"h":5573.6028428552,"l":5503.0231900455,"c":5553.005356038,"v":422395.3190409805,"t":1718100000}
+{"o":5553.005356038,"h":5554.5412959162,"l":5509.1757216164,"c":5514.9343815758,"v":508650.8406814756,"t":1718103600}
+{"o":5514.9343815758,"h":5542.0835970693,"l":5502.2359061919,"c":5515.6881968788,"v":522463.356879503,"t":1718107200}
+{"o":5515.6881968788,"h":5541.209752631,"l":5413.6614979273,"c":5427.8362595019,"v":716937.1095398084,"t":1718110800}
+{"o":5427.8362595019,"h":5484.0490732815,"l":5406.1779778151,"c":5455.2932775887,"v":662055.2366296494,"t":1718114400}
+{"o":5455.2932775887,"h":5482.1500582817,"l":5254.467152223,"c":5309.4256681028,"v":957436.4033287838,"t":1718118000}
+{"o":5309.4256681028,"h":5381.6180795203,"l":5280.702614269,"c":5313.074048541,"v":674144.0172959341,"t":1718121600}
+{"o":5313.074048541,"h":5350.3072540987,"l":5207.7219708148,"c":5317.7407251136,"v":542571.268078536,"t":1718125200}
+{"o":5317.7407251136,"h":5383.8101396545,"l":5302.3881274742,"c":5357.420091499,"v":534652.9791634398,"t":1718128800}
+{"o":5357.420091499,"h":5396.9210672355,"l":5324.3740497221,"c":5374.3850142719,"v":575636.32722043,"t":1718132400}
+{"o":5374.3850142719,"h":5378.7321942266,"l":5335.7335116413,"c":5342.455528446,"v":513617.6651622719,"t":1718136000}
+{"o":5342.455528446,"h":5391.8478908676,"l":5340.418996297,"c":5381.4966984237,"v":657423.1418874984,"t":1718139600}
+{"o":5381.4966984237,"h":5406.5213393776,"l":5255.0393127624,"c":5278.3626316376,"v":439968.681180168,"t":1718143200}
+{"o":5278.3626316376,"h":5302.9446868973,"l":5256.1200027449,"c":5269.6930383002,"v":520830.8505385315,"t":1718146800}
+{"o":5269.6930383002,"h":5281.3142395974,"l":5194.2999603169,"c":5230.4700901335,"v":640373.5611638509,"t":1718150400}
+{"o":5230.4700901335,"h":5351.1502003251,"l":5093.618520181,"c":5300.0345340329,"v":678601.2171923148,"t":1718154000}
+{"o":5300.0345340329,"h":5385.9363301078,"l":5273.7203518389,"c":5378.3828090595,"v":508610.1717359883,"t":1718157600}
+{"o":5378.3828090595,"h":5400.874289689,"l":5324.1695662842,"c":5389.2357199441,"v":394288.3132691946,"t":1718161200}
+{"o":5389.2357199441,"h":5471.9112399841,"l":5278.847068092,"c":5339.4878309075,"v":450093.3151193014,"t":1718164800}
+{"o":5339.4878309075,"h":5342.515192509,"l":5296.1327411788,"c":5298.913395011,"v":379140.4929356507,"t":1718168400}
+{"o":5298.913395011,"h":5351.800357322,"l":5298.6809229317,"c":5324.0571921516,"v":354472.9675119897,"t":1718172000}
+{"o":5324.0571921516,"h":5363.0948639108,"l":5320.6031880635,"c":5357.0474745229,"v":334191.4553080142,"t":1718175600}
+{"o":5357.0474745229,"h":5377.5219018266,"l":5335.7818475764,"c":5340.3899045861,"v":288073.4032793865,"t":1718179200}
+{"o":5340.3899045861,"h":5389.9576806254,"l":5329.471153943,"c":5371.3097596829,"v":396806.9277756051,"t":1718182800}
+{"o":5371.3097596829,"h":5423.2732492139,"l":5368.9434506912,"c":5388.2652709579,"v":488215.7829427308,"t":1718186400}
+{"o":5388.2652709579,"h":5398.9499319399,"l":5350.9559108915,"c":5353.1285993423,"v":447782.0864959827,"t":1718190000}
+{"o":5353.1285993423,"h":5626.9954041128,"l":5334.4157831899,"c":5587.5960439529,"v":928599.8933828353,"t":1718193600}
+{"o":5587.5960439529,"h":5689.8753215189,"l":5559.8315418783,"c":5594.1954076017,"v":783030.0898805506,"t":1718197200}
+{"o":5594.1954076017,"h":5646.1955944605,"l":5572.7774167319,"c":5623.0162033133,"v":659233.7940659029,"t":1718200800}
+{"o":5623.0162033133,"h":5629.5752284941,"l":5539.8291005701,"c":5577.8949525583,"v":620388.8692339465,"t":1718204400}
+{"o":5577.8949525583,"h":5611.0051610441,"l":5544.6320326088,"c":5577.7477289144,"v":627700.3030637422,"t":1718208000}
+{"o":5577.7477289144,"h":5615.9705093093,"l":5557.1687304132,"c":5603.2637299127,"v":659414.0222491099,"t":1718211600}
+{"o":5603.2637299127,"h":5606.2857507488,"l":5459.4971429517,"c":5477.9873398413,"v":1055383.573926958,"t":1718215200}
+{"o":5477.9873398413,"h":5686.2651655453,"l":5300.3923063325,"c":5505.5297456253,"v":1061495.8783105216,"t":1718218800}
+{"o":5505.5297456253,"h":5576.3287590516,"l":5469.1762380678,"c":5565.5770529211,"v":659108.5820328888,"t":1718222400}
+{"o":5565.5770529211,"h":5593.6608038058,"l":5549.5769805338,"c":5576.7791030603,"v":597308.2228661822,"t":1718226000}
+{"o":5576.7791030603,"h":5591.4258322471,"l":5449.3064055204,"c":5475.8283197282,"v":474912.8034939669,"t":1718229600}
+{"o":5475.8283197282,"h":5478.1077597169,"l":5432.7494405751,"c":5463.7770493224,"v":431132.4463939109,"t":1718233200}
+{"o":5463.7770493224,"h":5463.7770493224,"l":5386.8119651832,"c":5443.8632818809,"v":434051.7009073852,"t":1718236800}
+{"o":5443.8632818809,"h":5470.7412460352,"l":5378.3211307893,"c":5383.1666219505,"v":451947.2525936241,"t":1718240400}
+{"o":5383.1666219505,"h":5519.9706420069,"l":5293.2101056744,"c":5452.6405496252,"v":528324.6476945952,"t":1718244000}
+{"o":5452.6405496252,"h":5454.7328057564,"l":5370.8092088809,"c":5443.233740168,"v":711082.005136314,"t":1718247600}
+{"o":5443.233740168,"h":5492.1328084618,"l":5432.4204243942,"c":5464.2032159126,"v":430122.893293756,"t":1718251200}
+{"o":5464.2032159126,"h":5484.0303948256,"l":5463.0558560284,"c":5474.5949314546,"v":425895.9664005161,"t":1718254800}
+{"o":5474.5949314546,"h":5483.0534239661,"l":5389.3496367295,"c":5443.0441890597,"v":823229.302637103,"t":1718258400}
+{"o":5443.0441890597,"h":5471.0750052607,"l":5223.0800543643,"c":5382.5479659195,"v":591801.4022756175,"t":1718262000}
+{"o":5382.5479659195,"h":5394.3537684175,"l":5228.9949575471,"c":5320.0661856127,"v":430789.7097169713,"t":1718265600}
+{"o":5320.0661856127,"h":5344.5732505425,"l":5238.6600148146,"c":5313.1423197334,"v":456534.8624592729,"t":1718269200}
+{"o":5313.1423197334,"h":5349.5405620643,"l":5276.404358066,"c":5332.4914463052,"v":452516.0250752283,"t":1718272800}
+{"o":5332.4914463052,"h":5346.0475505018,"l":5246.2561791672,"c":5264.9195034256,"v":418203.43501603,"t":1718276400}
+{"o":5264.9195034256,"h":5351.4876106196,"l":5256.9181480645,"c":5277.8469207588,"v":637278.5802218659,"t":1718280000}
+{"o":5277.8469207588,"h":5351.3988669853,"l":5252.3127483973,"c":5291.8228342251,"v":617770.478950717,"t":1718283600}
+{"o":5291.8228342251,"h":5309.0789764304,"l":5175.9692305877,"c":5263.8275771281,"v":746101.10492288,"t":1718287200}
+{"o":5263.8275771281,"h":5278.1807300131,"l":5156.3368758904,"c":5189.5689168721,"v":848268.7057699562,"t":1718290800}
+{"o":5189.5689168721,"h":5238.7782941242,"l":5151.6596583305,"c":5226.3955011414,"v":796958.6137047173,"t":1718294400}
+{"o":5226.3955011414,"h":5264.5610159466,"l":5200.9584283541,"c":5262.1414486796,"v":535838.5439901659,"t":1718298000}
+{"o":5262.1414486796,"h":5283.9651631277,"l":5211.9955082265,"c":5270.3715101238,"v":456520.9042067722,"t":1718301600}
+{"o":5270.3715101238,"h":5278.8663136386,"l":5204.0350844426,"c":5237.9325009483,"v":526928.2864123754,"t":1718305200}
+{"o":5237.9325009483,"h":5256.3186824329,"l":5200.0457177631,"c":5217.502331417,"v":580065.4941765735,"t":1718308800}
+{"o":5217.502331417,"h":5247.6647914835,"l":5117.0165185785,"c":5247.2196797618,"v":453832.9639756206,"t":1718312400}
+{"o":5247.2196797618,"h":5260.0556585023,"l":5204.4577000092,"c":5252.5441460258,"v":422046.7730505,"t":1718316000}
+{"o":5252.5441460258,"h":5252.5441460258,"l":5205.9234322601,"c":5219.6398905445,"v":341636.3199564346,"t":1718319600}
+{"o":5219.6398905445,"h":5253.7471393508,"l":5187.463812004,"c":5213.8234865953,"v":484034.2261700728,"t":1718323200}
+{"o":5213.8234865953,"h":5247.0036713191,"l":5133.9881089817,"c":5246.4880885517,"v":523414.3363049355,"t":1718326800}
+{"o":5246.4880885517,"h":5263.5155687675,"l":5223.292875808,"c":5249.1255051792,"v":406517.3949274268,"t":1718330400}
+{"o":5249.1255051792,"h":5254.8765661214,"l":5205.6151342027,"c":5226.7696053855,"v":414207.914060939,"t":1718334000}
+{"o":5226.7696053855,"h":5248.6331796408,"l":5209.0907171164,"c":5211.6815996394,"v":391583.3808948586,"t":1718337600}
+{"o":5211.6815996394,"h":5283.2844895033,"l":5201.9491700777,"c":5268.4355666916,"v":454056.5399055462,"t":1718341200}
+{"o":5268.4355666916,"h":5273.9518098299,"l":5209.9009725603,"c":5241.8471542759,"v":353372.3391175678,"t":1718344800}
+{"o":5241.8471542759,"h":5251.6777780114,"l":5209.3518211223,"c":5231.6043496827,"v":328546.7162484227,"t":1718348400}
+{"o":5231.6043496827,"h":5277.3689940323,"l":5222.9406136624,"c":5260.3673558888,"v":363216.9703337303,"t":1718352000}
+{"o":5260.3673558888,"h":5260.493420709,"l":5210.624844061,"c":5236.988482045,"v":342527.0809909964,"t":1718355600}
+{"o":5236.988482045,"h":5258.8671866032,"l":5225.869830125,"c":5239.2576776652,"v":328468.9031575348,"t":1718359200}
+{"o":5239.2576776652,"h":5254.6632159322,"l":5211.3136647418,"c":5247.2011102691,"v":369824.7454739177,"t":1718362800}
+{"o":5247.2011102691,"h":5366.9596966312,"l":5237.8976886471,"c":5316.8058734073,"v":474972.1586510743,"t":1718366400}
+{"o":5316.8058734073,"h":5332.661934751,"l":5296.6571105087,"c":5304.5096972617,"v":463961.1559264541,"t":1718370000}
+{"o":5304.5096972617,"h":5414.1772940413,"l":5155.067134887,"c":5304.7814792749,"v":633571.6298696701,"t":1718373600}
+{"o":5304.7814792749,"h":5333.6312264645,"l":5190.6565076832,"c":5259.4927771639,"v":668720.793519525,"t":1718377200}
+{"o":5259.4927771639,"h":5271.8211473874,"l":5036.7708034102,"c":5177.3671641379,"v":1130373.8071625161,"t":1718380800}
+{"o":5177.3671641379,"h":5225.2202393773,"l":5105.9160869294,"c":5185.8258485877,"v":671232.5560171433,"t":1718384400}
+{"o":5185.8258485877,"h":5190.971150355,"l":5106.2000129294,"c":5178.4443511391,"v":594424.3211192269,"t":1718388000}
+{"o":5178.4443511391,"h":5219.7643677499,"l":5112.0392206341,"c":5191.6207898567,"v":595987.4963100305,"t":1718391600}
+{"o":5191.6207898567,"h":5257.3719353203,"l":5185.7156721515,"c":5213.9852429697,"v":451088.097551989,"t":1718395200}
+{"o":5213.9852429697,"h":5336.4541996241,"l":5113.9688849189,"c":5206.5589900653,"v":633282.9813328028,"t":1718398800}
+{"o":5206.5589900653,"h":5325.5628024245,"l":5139.8653792676,"c":5291.6476371885,"v":610059.5177321956,"t":1718402400}
+{"o":5291.6476371885,"h":5305.2883871776,"l":5268.4458331649,"c":5283.025639997,"v":390736.0761231264,"t":1718406000}
+{"o":5283.025639997,"h":5320.2576039331,"l":5279.0417759953,"c":5302.1692842412,"v":392020.7305427605,"t":1718409600}
+{"o":5302.1692842412,"h":5336.5646709362,"l":5092.456953629,"c":5187.4272976152,"v":361678.9439480448,"t":1718413200}
+{"o":5187.4272976152,"h":5575.6135580499,"l":5174.6861460784,"c":5551.9301331109,"v":310532.730022668,"t":1718416800}
+{"o":5551.9301331109,"h":5596.1559445411,"l":5549.5171759498,"c":5593.8140290453,"v":321259.9534164051,"t":1718420400}
+{"o":5593.8140290453,"h":5604.7905779302,"l":5564.815990654,"c":5588.246668444,"v":336553.783770663,"t":1718424000}
+{"o":5588.246668444,"h":5619.2525124104,"l":5540.8689258007,"c":5549.4704026254,"v":311358.9719210279,"t":1718427600}
+{"o":5549.4704026254,"h":5571.3807938902,"l":5515.139215157,"c":5523.4147868716,"v":330483.8752473415,"t":1718431200}
+{"o":5523.4147868716,"h":5546.7518535034,"l":5501.2358405639,"c":5506.7375561548,"v":342889.8455441703,"t":1718434800}
+{"o":5506.7375561548,"h":5530.5536264959,"l":5494.618613411,"c":5513.0628614058,"v":287546.9218884793,"t":1718438400}
+{"o":5513.0628614058,"h":5527.7583516968,"l":5483.9613621488,"c":5496.5578425976,"v":328225.356630631,"t":1718442000}
+{"o":5496.5578425976,"h":5586.3031881889,"l":5477.8867682851,"c":5581.178154785,"v":282833.6891225043,"t":1718445600}
+{"o":5581.178154785,"h":5605.6396753764,"l":5573.8639908802,"c":5601.6195457101,"v":315028.680877405,"t":1718449200}
+{"o":5601.6195457101,"h":5613.7263826317,"l":5583.0130268629,"c":5607.8788715612,"v":315938.2353623886,"t":1718452800}
+{"o":5607.8788715612,"h":5619.2650424713,"l":5453.1994526794,"c":5483.5627010744,"v":361308.403584559,"t":1718456400}
+{"o":5483.5627010744,"h":5487.4388909145,"l":5459.8497483803,"c":5466.3212617063,"v":463621.600468357,"t":1718460000}
+{"o":5466.3212617063,"h":5511.0980999741,"l":5461.7760159658,"c":5496.0001846655,"v":460379.3915944708,"t":1718463600}
+{"o":5496.0001846655,"h":5520.2785283436,"l":5490.5244661872,"c":5496.45219008,"v":397038.8527673784,"t":1718467200}
+{"o":5496.45219008,"h":5606.3061790742,"l":5483.7445985385,"c":5603.4190866736,"v":403633.2691789943,"t":1718470800}
+{"o":5603.4190866736,"h":5842.4666527927,"l":5567.8823412049,"c":5802.8073443535,"v":419920.6062117675,"t":1718474400}
+{"o":5802.8073443535,"h":6173.8385896465,"l":5774.3350820142,"c":6139.8332052325,"v":390258.9248717502,"t":1718478000}
+{"o":6139.8332052325,"h":6152.8159529516,"l":6099.2660880179,"c":6116.922943362,"v":383904.5405262877,"t":1718481600}
+{"o":6116.922943362,"h":6169.1685589413,"l":6110.8441017417,"c":6157.5838657674,"v":332549.24489652,"t":1718485200}
+{"o":6157.5838657674,"h":6164.2582395906,"l":6135.8516313283,"c":6161.1673616547,"v":328598.7599653288,"t":1718488800}
+{"o":6161.1673616547,"h":6171.8793422339,"l":6152.0712633121,"c":6164.0091890826,"v":313341.0127358511,"t":1718492400}
+{"o":6164.0091890826,"h":6169.9254438107,"l":6127.1719780492,"c":6128.9925679656,"v":316503.1647305674,"t":1718496000}
+{"o":6128.9925679656,"h":6149.0383233288,"l":6111.9870176446,"c":6129.8893730069,"v":355077.7777561268,"t":1718499600}
+{"o":6129.8893730069,"h":6130.378922071,"l":6110.224664831,"c":6113.7087284358,"v":310276.7406682954,"t":1718503200}
+{"o":6113.7087284358,"h":6125.0632504897,"l":6095.9626851071,"c":6099.784332009,"v":293935.3480366998,"t":1718506800}
+{"o":6099.784332009,"h":6104.1203071554,"l":6064.3170240091,"c":6065.272458404,"v":365132.4654591142,"t":1718510400}
+{"o":6065.272458404,"h":6120.820489886,"l":6062.1918119027,"c":6118.3611609309,"v":360894.1232037348,"t":1718514000}
+{"o":6118.3611609309,"h":6141.2612424081,"l":6104.7288313514,"c":6133.994541888,"v":383228.0508862322,"t":1718517600}
+{"o":6133.994541888,"h":6153.9692392724,"l":6119.0697948103,"c":6122.3578241652,"v":333708.672471498,"t":1718521200}
+{"o":6122.3578241652,"h":6135.4926358814,"l":6100.3320695518,"c":6106.008352696,"v":293593.8911392797,"t":1718524800}
+{"o":6106.008352696,"h":6131.8122766011,"l":6094.0808626562,"c":6131.6618104588,"v":389905.8075164608,"t":1718528400}
+{"o":6131.6618104588,"h":6172.7297052492,"l":6117.5330369965,"c":6160.2934006848,"v":412736.2558455251,"t":1718532000}
+{"o":6160.2934006848,"h":6166.0493556317,"l":6138.8707268942,"c":6142.2343435135,"v":322047.1766898753,"t":1718535600}
+{"o":6142.2343435135,"h":6162.2531285042,"l":6132.6219260128,"c":6146.666933628,"v":367988.4710814309,"t":1718539200}
+{"o":6146.666933628,"h":6185.5263386138,"l":6143.9762252017,"c":6180.3421675155,"v":477020.9237291515,"t":1718542800}
+{"o":6180.3421675155,"h":6222.3399316482,"l":6163.2305272119,"c":6193.9645672228,"v":462969.0075910983,"t":1718546400}
+{"o":6193.9645672228,"h":6296.8352442763,"l":6144.8353562179,"c":6240.854274039,"v":417034.8980686435,"t":1718550000}
+{"o":6240.854274039,"h":6394.2805394237,"l":6213.7627460761,"c":6265.7172608828,"v":409257.3112076503,"t":1718553600}
+{"o":6265.7172608828,"h":6294.5146461886,"l":6242.9510301994,"c":6251.6304246454,"v":372409.3057904909,"t":1718557200}
+{"o":6251.6304246454,"h":6276.8929169233,"l":6234.0228581293,"c":6270.2767692041,"v":368548.0967697001,"t":1718560800}
+{"o":6270.2767692041,"h":6434.8954091728,"l":6263.5894513462,"c":6421.7685907751,"v":452844.1915710998,"t":1718564400}
+{"o":6421.7685907751,"h":6448.3888835119,"l":6408.0059055622,"c":6432.3213016395,"v":329142.8556307932,"t":1718568000}
+{"o":6432.3213016395,"h":6457.2423922569,"l":6421.1695288364,"c":6445.5355583975,"v":332319.160127226,"t":1718571600}
+{"o":6445.5355583975,"h":6526.6447897005,"l":6326.057860535,"c":6378.1528155396,"v":448914.6572977541,"t":1718575200}
+{"o":6378.1528155396,"h":6417.0740986487,"l":6369.0830234526,"c":6415.4826215017,"v":325849.5833573095,"t":1718578800}
+{"o":6415.4826215017,"h":6435.9555485234,"l":6376.5969870313,"c":6381.434369143,"v":382420.8519064143,"t":1718582400}
+{"o":6381.434369143,"h":6387.5544828861,"l":6299.5304001322,"c":6316.1561733878,"v":403048.707056792,"t":1718586000}
+{"o":6316.1561733878,"h":6320.7296480182,"l":6264.6301970717,"c":6300.9991718564,"v":421168.4256828678,"t":1718589600}
+{"o":6300.9991718564,"h":6302.6032659928,"l":6239.5626281101,"c":6245.3983965445,"v":373130.0419513053,"t":1718593200}
+{"o":6245.3983965445,"h":6425.6098211983,"l":6212.6159651933,"c":6423.2039273024,"v":348146.0638041,"t":1718596800}
+{"o":6423.2039273024,"h":6454.4574703803,"l":6379.9012743378,"c":6399.2389952405,"v":378403.8100128283,"t":1718600400}
+{"o":6399.2389952405,"h":6403.688566546,"l":6323.2316344506,"c":6334.5922864604,"v":461786.7322636967,"t":1718604000}
+{"o":6334.5922864604,"h":6384.1850094191,"l":6307.3371845727,"c":6342.6291923238,"v":490862.2715213429,"t":1718607600}
+{"o":6342.6291923238,"h":6374.675905875,"l":6283.0741268196,"c":6314.2378642736,"v":476817.3654520254,"t":1718611200}
+{"o":6314.2378642736,"h":6356.9074829049,"l":6236.9598807952,"c":6254.2455790429,"v":503354.8303109842,"t":1718614800}
+{"o":6254.2455790429,"h":6271.1174728386,"l":6136.0057993487,"c":6211.1562935134,"v":566800.8317755818,"t":1718618400}
+{"o":6211.1562935134,"h":6284.3760510318,"l":6203.0159482744,"c":6243.5832691827,"v":556883.2177773905,"t":1718622000}
+{"o":6243.5832691827,"h":6252.1035762102,"l":6151.3415725727,"c":6208.2952606379,"v":597253.0633667898,"t":1718625600}
+{"o":6208.2952606379,"h":6241.082639751,"l":6150.9803900187,"c":6174.6260648663,"v":570355.9672296119,"t":1718629200}
+{"o":6174.6260648663,"h":6294.2966522863,"l":6169.6845350485,"c":6241.8872272221,"v":639322.1340560627,"t":1718632800}
+{"o":6241.8872272221,"h":6264.9242205486,"l":6068.9879323293,"c":6143.9921243671,"v":698711.7436434363,"t":1718636400}
+{"o":6143.9921243671,"h":6262.8066581515,"l":5918.4787394805,"c":6171.3605807713,"v":735494.754870019,"t":1718640000}
+{"o":6171.3605807713,"h":6245.2477400349,"l":6047.5565372419,"c":6105.6618784014,"v":634039.173577403,"t":1718643600}
+{"o":6105.6618784014,"h":6194.9052824468,"l":6101.0363583856,"c":6176.5312563256,"v":719287.8975947836,"t":1718647200}
+{"o":6176.5312563256,"h":6179.1771530656,"l":6088.9687456279,"c":6097.8463706282,"v":620361.7092359615,"t":1718650800}
+{"o":6097.8463706282,"h":6102.6599179728,"l":6000.9532700495,"c":6033.4183366937,"v":713346.9534347095,"t":1718654400}
+{"o":6033.4183366937,"h":6192.8512596152,"l":5973.0647826377,"c":6163.8451764547,"v":693196.5950430754,"t":1718658000}
+{"o":6163.8451764547,"h":6200.5291823287,"l":6144.3840618909,"c":6193.9439658222,"v":830898.5381603579,"t":1718661600}
+{"o":6193.9439658222,"h":6210.6432034897,"l":6153.3724970864,"c":6172.5244099192,"v":1263993.5591037269,"t":1718665200}
+{"o":6172.5244099192,"h":6194.8025490515,"l":6033.4387848972,"c":6095.0956160606,"v":1144319.8459864238,"t":1718668800}
+{"o":6095.0956160606,"h":6141.7508125527,"l":5536.5987550594,"c":5738.9836364224,"v":1455313.7273302439,"t":1718672400}
+{"o":5738.9836364224,"h":5879.1617216703,"l":5549.5626751532,"c":5719.9494480876,"v":1245016.4570462571,"t":1718676000}
+{"o":5719.9494480876,"h":5767.1849315954,"l":5677.691312541,"c":5758.559581899,"v":959247.6677068527,"t":1718679600}
+{"o":5758.559581899,"h":5825.1712908655,"l":5717.8090024361,"c":5801.0484810292,"v":1203322.591119081,"t":1718683200}
+{"o":5801.0484810292,"h":5850.7472112519,"l":5782.5357320689,"c":5789.9100844675,"v":920870.1694740301,"t":1718686800}
+{"o":5789.9100844675,"h":5817.5410368084,"l":5746.8852863315,"c":5771.9575758551,"v":635524.5989687541,"t":1718690400}
+{"o":5771.9575758551,"h":5812.3446695801,"l":5767.4730120352,"c":5799.4348741804,"v":618537.9532454311,"t":1718694000}
+{"o":5799.4348741804,"h":5890.3641853961,"l":5789.1904655897,"c":5877.4764687552,"v":686271.554101489,"t":1718697600}
+{"o":5877.4764687552,"h":5885.8882703575,"l":5818.3249979684,"c":5824.1844608133,"v":476035.3700702289,"t":1718701200}
+{"o":5824.1844608133,"h":5871.2016046441,"l":5802.5010258493,"c":5838.5936979204,"v":477139.1903533334,"t":1718704800}
+{"o":5838.5936979204,"h":5970.6649490992,"l":5751.7821372049,"c":5933.4335849164,"v":653385.8939488895,"t":1718708400}
+{"o":5933.4335849164,"h":5953.9380790274,"l":5852.8336364579,"c":5884.6098141062,"v":733860.4243297086,"t":1718712000}
+{"o":5884.6098141062,"h":5900.2619423071,"l":5747.2214331564,"c":5811.0398554801,"v":855188.8952798558,"t":1718715600}
+{"o":5811.0398554801,"h":5964.8679717305,"l":5749.4737019737,"c":5848.8429023417,"v":1060238.4058355996,"t":1718719200}
+{"o":5848.8429023417,"h":5926.190187101,"l":5801.162186226,"c":5886.1225415438,"v":752309.5276285748,"t":1718722800}
+{"o":5886.1225415438,"h":5892.5875160573,"l":5764.4550473193,"c":5831.1227276911,"v":783053.2613498212,"t":1718726400}
+{"o":5831.1227276911,"h":5855.4352324426,"l":5741.9646183423,"c":5745.674180864,"v":791170.6876766019,"t":1718730000}
+{"o":5745.674180864,"h":5817.0061284354,"l":5701.7329196046,"c":5730.5118241036,"v":955943.516010342,"t":1718733600}
+{"o":5730.5118241036,"h":5761.029559311,"l":5515.4559801189,"c":5756.651953072,"v":1021553.5805818083,"t":1718737200}
+{"o":5756.651953072,"h":5933.0168275445,"l":5590.6638881652,"c":5801.2929949602,"v":966632.9438722614,"t":1718740800}
+{"o":5801.2929949602,"h":5882.1247240178,"l":5781.5454761491,"c":5845.3583140632,"v":804933.5652946697,"t":1718744400}
+{"o":5845.3583140632,"h":5848.8728428897,"l":5782.9849203263,"c":5837.2119339419,"v":623009.4303330944,"t":1718748000}
+{"o":5837.2119339419,"h":5841.6002259122,"l":5791.7455279917,"c":5829.6806487193,"v":523603.1392736156,"t":1718751600}
+{"o":5829.6806487193,"h":5867.5420338262,"l":5773.9245278636,"c":5854.4116135673,"v":851349.3700426979,"t":1718755200}
+{"o":5854.4116135673,"h":5966.8657078372,"l":5809.1509339678,"c":5844.8495674876,"v":1044756.0053634559,"t":1718758800}
+{"o":5844.8495674876,"h":5942.5284845075,"l":5842.4581085496,"c":5892.3042339605,"v":726335.4395438358,"t":1718762400}
+{"o":5892.3042339605,"h":5998.3386055814,"l":5879.734012275,"c":5933.0822414956,"v":712285.0707198197,"t":1718766000}
+{"o":5933.0822414956,"h":5978.9270878437,"l":5918.8720764192,"c":5954.0626077512,"v":505820.7495425405,"t":1718769600}
+{"o":5954.0626077512,"h":5972.8667031174,"l":5899.3642789905,"c":5925.5385151942,"v":462173.4227424977,"t":1718773200}
+{"o":5925.5385151942,"h":6004.2285791153,"l":5912.5045458768,"c":5993.087629985,"v":478705.8173278506,"t":1718776800}
+{"o":5993.087629985,"h":6004.9694545027,"l":5916.7026933794,"c":5925.3390356634,"v":412127.7741723481,"t":1718780400}
+{"o":5925.3390356634,"h":5935.6756658543,"l":5861.8952087017,"c":5871.5633652835,"v":375312.0953068068,"t":1718784000}
+{"o":5871.5633652835,"h":6014.291940772,"l":5830.1835534604,"c":5981.0583673206,"v":425268.0135228529,"t":1718787600}
+{"o":5981.0583673206,"h":6019.9927346733,"l":5951.2479411935,"c":6017.1588543676,"v":408228.8013839965,"t":1718791200}
+{"o":6017.1588543676,"h":6026.5163101028,"l":5911.7866345915,"c":5956.5492783333,"v":465443.9501931133,"t":1718794800}
+{"o":5956.5492783333,"h":6003.7636881653,"l":5928.7026178363,"c":5984.2363508653,"v":503396.1399329287,"t":1718798400}
+{"o":5984.2363508653,"h":5997.219037594,"l":5939.9204971343,"c":5939.9204971343,"v":494518.9430948533,"t":1718802000}
+{"o":5939.9204971343,"h":5951.3684449831,"l":5855.4210382357,"c":5901.5399341708,"v":692863.1074394278,"t":1718805600}
+{"o":5901.5399341708,"h":5933.7818221354,"l":5888.7421679323,"c":5923.4836135959,"v":576428.503609083,"t":1718809200}
+{"o":5923.4836135959,"h":5952.3788101962,"l":5884.1382664767,"c":5924.663012782,"v":577436.1919188334,"t":1718812800}
+{"o":5924.663012782,"h":6025.0603816936,"l":5914.3414041535,"c":5963.8241254533,"v":575685.0451259802,"t":1718816400}
+{"o":5963.8241254533,"h":5997.319486481,"l":5945.5329792465,"c":5955.3027158656,"v":570365.5879921335,"t":1718820000}
+{"o":5955.3027158656,"h":6026.562850261,"l":5866.0830455539,"c":5932.11000938,"v":711618.8830868661,"t":1718823600}
+{"o":5932.11000938,"h":6065.7897391024,"l":5847.5327777574,"c":5993.5959242197,"v":818038.4780104681,"t":1718827200}
+{"o":5993.5959242197,"h":6024.1943602468,"l":5963.0611607737,"c":6010.9654591488,"v":726572.611599026,"t":1718830800}
+{"o":6010.9654591488,"h":6025.9283466605,"l":5960.237769302,"c":5966.2566632454,"v":550712.6674601582,"t":1718834400}
+{"o":5966.2566632454,"h":6014.9009220774,"l":5957.8998282596,"c":6003.7628624326,"v":742537.7379283872,"t":1718838000}
+{"o":6003.7628624326,"h":6028.2965106543,"l":5965.9039661931,"c":5990.3249887362,"v":702462.8645887438,"t":1718841600}
+{"o":5990.3249887362,"h":6079.2647233064,"l":5958.6171038064,"c":5983.7421720013,"v":665485.3233646177,"t":1718845200}
+{"o":5983.7421720013,"h":5990.7759051837,"l":5924.5959697104,"c":5954.375804457,"v":523972.4407418393,"t":1718848800}
+{"o":5954.375804457,"h":5958.6208007657,"l":5871.5702638691,"c":5891.3512060161,"v":462634.6483037241,"t":1718852400}
+{"o":5891.3512060161,"h":5976.4972522446,"l":5867.0945736011,"c":5946.1876184777,"v":497668.2398616,"t":1718856000}
+{"o":5946.1876184777,"h":6038.7911695802,"l":5946.0140536301,"c":6021.9074079588,"v":547253.350028254,"t":1718859600}
+{"o":6021.9074079588,"h":6067.555730716,"l":5992.4353133667,"c":6004.9846278514,"v":536326.1119048924,"t":1718863200}
+{"o":6004.9846278514,"h":6113.6418884041,"l":5875.9916856864,"c":5949.0433918483,"v":593170.9387159455,"t":1718866800}
+{"o":5949.0433918483,"h":5976.8427100657,"l":5921.1008891109,"c":5976.8427100657,"v":500363.4681887181,"t":1718870400}
+{"o":5976.8427100657,"h":6340.0186923127,"l":5952.4448148186,"c":6296.8392268874,"v":554281.7381593672,"t":1718874000}
+{"o":6296.8392268874,"h":6391.232956618,"l":6268.9153311904,"c":6379.8632027348,"v":606902.8089241495,"t":1718877600}
+{"o":6379.8632027348,"h":11635.7103693714,"l":6341.438780662,"c":11370.3816314936,"v":660325.4434199677,"t":1718881200}
+{"o":11370.3816314936,"h":11439.0959845677,"l":10941.0445630606,"c":11067.032852748,"v":636721.1833436682,"t":1718884800}
+{"o":11067.032852748,"h":11141.9719962839,"l":10108.4124954158,"c":10151.0410355952,"v":714621.7099336551,"t":1718888400}
+{"o":10151.0410355952,"h":10164.3309976966,"l":9322.8193276287,"c":9676.9535612986,"v":890319.2829467211,"t":1718892000}
+{"o":9676.9535612986,"h":9703.0605748808,"l":9577.9572485544,"c":9588.0922207226,"v":732763.6008185348,"t":1718895600}
+{"o":9588.0922207226,"h":9865.7814893096,"l":9436.5371377183,"c":9679.3816564133,"v":778566.522054116,"t":1718899200}
+{"o":9679.3816564133,"h":20310.000529753,"l":9643.6160537483,"c":20271.8894733683,"v":710130.9560065056,"t":1718902800}
+{"o":20271.8894733683,"h":20449.9884200077,"l":19261.1955336519,"c":19269.6120944412,"v":751070.0531074601,"t":1718906400}
+{"o":19269.6120944412,"h":19314.7178906134,"l":19154.7984981318,"c":19255.7612503601,"v":599792.3404453034,"t":1718910000}
+{"o":19255.7612503601,"h":31134.9057908365,"l":19008.4144637428,"c":24689.8852176791,"v":699309.3111832642,"t":1718913600}
+{"o":24689.8852176791,"h":24817.3148214144,"l":24014.8572345645,"c":24033.8415284419,"v":480742.4872693023,"t":1718917200}
+{"o":24033.8415284419,"h":24584.8094755662,"l":17261.3354802102,"c":17577.2709195436,"v":457056.1335925082,"t":1718920800}
+{"o":17577.2709195436,"h":17654.3687050009,"l":17505.6369941886,"c":17551.5932943493,"v":440148.2640492231,"t":1718924400}
+{"o":17551.5932943493,"h":17661.7942838072,"l":17384.0708532523,"c":17522.1724423165,"v":561612.6419469021,"t":1718928000}
+{"o":17522.1724423165,"h":17717.5241747796,"l":16999.576929267,"c":17457.5139570431,"v":546911.5877199897,"t":1718931600}
+{"o":17457.5139570431,"h":17529.0287975843,"l":16930.3399340583,"c":16946.6452523351,"v":420659.4853213294,"t":1718935200}
+{"o":16946.6452523351,"h":17034.4125492494,"l":16627.3285174662,"c":16976.3049585961,"v":491882.4545111312,"t":1718938800}
+{"o":16976.3049585961,"h":17059.1038643477,"l":15756.8439180693,"c":15938.4214722412,"v":480997.8888599278,"t":1718942400}
+{"o":15938.4214722412,"h":15962.2959007012,"l":15828.1059209464,"c":15938.0822379002,"v":414319.3753615487,"t":1718946000}
+{"o":15938.0822379002,"h":15964.9906430849,"l":15468.8139733508,"c":15799.1261722185,"v":427807.6229562222,"t":1718949600}
+{"o":15799.1261722185,"h":15867.7048413523,"l":15578.4376201428,"c":15671.9079085761,"v":437877.9012488991,"t":1718953200}
+{"o":15671.9079085761,"h":15734.8420337007,"l":15449.4743893235,"c":15520.4125789058,"v":578027.9554436402,"t":1718956800}
+{"o":15520.4125789058,"h":15830.3286881023,"l":15175.9415250312,"c":15765.6071022784,"v":586162.6507610297,"t":1718960400}
+{"o":15765.6071022784,"h":15819.95107744,"l":15689.4543008602,"c":15732.3295563607,"v":473740.9293246336,"t":1718964000}
+{"o":15732.3295563607,"h":16496.5204278792,"l":15678.984374996,"c":16395.9267993909,"v":456356.5610069007,"t":1718967600}
+{"o":16395.9267993909,"h":16454.4943685906,"l":16193.7129404274,"c":16274.2437206809,"v":583847.4264004388,"t":1718971200}
+{"o":16274.2437206809,"h":16786.8762599404,"l":15945.6423563524,"c":16644.1743950364,"v":691174.8948804826,"t":1718974800}
+{"o":16644.1743950364,"h":17069.2742997035,"l":16335.408464834,"c":16762.1243453456,"v":686777.9611370015,"t":1718978400}
+{"o":16762.1243453456,"h":17220.7524151232,"l":16460.4248954044,"c":16907.7999842216,"v":696780.1295879476,"t":1718982000}
+{"o":16907.7999842216,"h":18243.1821045047,"l":16778.9343766,"c":18128.9960351121,"v":504741.7139707824,"t":1718985600}
+{"o":18128.9960351121,"h":18152.8841702196,"l":17866.7036503012,"c":17882.6408191899,"v":546991.7705366635,"t":1718989200}
+{"o":17882.6408191899,"h":18345.7539861852,"l":17458.3476640354,"c":18335.8982179707,"v":745649.4798288029,"t":1718992800}
+{"o":18335.8982179707,"h":18550.4061852853,"l":17917.2040417988,"c":18078.9494784656,"v":586391.1847411123,"t":1718996400}
+{"o":18078.9494784656,"h":18367.831246939,"l":18061.7924382809,"c":18171.1062170305,"v":526733.267834801,"t":1719000000}
+{"o":18171.1062170305,"h":18751.7083039716,"l":17961.0635163055,"c":18330.6673522748,"v":511084.5779442755,"t":1719003600}
+{"o":18330.6673522748,"h":18494.4815952789,"l":18236.8833448403,"c":18463.5821185505,"v":476468.0751924975,"t":1719007200}
+{"o":18463.5821185505,"h":18544.0370654481,"l":18310.1177664351,"c":18430.6893950496,"v":495108.2829781219,"t":1719010800}
+{"o":18430.6893950496,"h":18448.307131137,"l":18219.3127798358,"c":18293.9655565831,"v":346107.5434436238,"t":1719014400}
+{"o":18293.9655565831,"h":18374.2449643928,"l":18241.9040114289,"c":18307.0342860492,"v":310280.7557384344,"t":1719018000}
+{"o":18307.0342860492,"h":18526.7410795355,"l":18295.7938900761,"c":18482.470048686,"v":339961.0151104587,"t":1719021600}
+{"o":18482.470048686,"h":18928.665050983,"l":18382.5452355255,"c":18900.9215467186,"v":356936.1438145908,"t":1719025200}
+{"o":18900.9215467186,"h":18932.0298283959,"l":18492.000672095,"c":18555.9337619723,"v":357053.5185238914,"t":1719028800}
+{"o":18555.9337619723,"h":18681.4678791149,"l":18516.0366939149,"c":18656.7175315218,"v":373566.0344913713,"t":1719032400}
+{"o":18656.7175315218,"h":18819.9106862381,"l":18552.2721004803,"c":18559.9507442249,"v":378637.9405437256,"t":1719036000}
+{"o":18559.9507442249,"h":18593.0890630359,"l":18452.7199227244,"c":18491.695558022,"v":342989.0086840007,"t":1719039600}
+{"o":18491.695558022,"h":18508.0238812991,"l":18348.1771220997,"c":18378.023528615,"v":357779.6219246773,"t":1719043200}
+{"o":18378.023528615,"h":19014.3339511872,"l":18337.6003598978,"c":18995.2330963895,"v":335225.8714462725,"t":1719046800}
+{"o":18995.2330963895,"h":19022.5632533578,"l":18915.75773949,"c":18960.6453309238,"v":317749.7972583974,"t":1719050400}
+{"o":18960.6453309238,"h":19018.3638240833,"l":18895.6684236432,"c":18998.3606903943,"v":314611.6149943193,"t":1719054000}
+{"o":18998.3606903943,"h":19037.1893901848,"l":18957.4029333529,"c":18965.8845221255,"v":323864.9213633508,"t":1719057600}
+{"o":18965.8845221255,"h":18991.4528938831,"l":18903.6710089614,"c":18930.3835754402,"v":364104.3761681793,"t":1719061200}
+{"o":18930.3835754402,"h":19036.5351910063,"l":18664.0397776245,"c":18730.3058595396,"v":361825.9348575255,"t":1719064800}
+{"o":18730.3058595396,"h":18759.7092076617,"l":18655.5743788973,"c":18691.2619499216,"v":495972.2596158684,"t":1719068400}
+{"o":18691.2619499216,"h":19135.1553032281,"l":18656.2443551957,"c":18794.3119591989,"v":403156.2790727274,"t":1719072000}
+{"o":18794.3119591989,"h":18846.4487499483,"l":18675.4363220644,"c":18685.107318346,"v":353723.1121206234,"t":1719075600}
+{"o":18685.107318346,"h":18728.9793218612,"l":18673.8803363736,"c":18704.3116079297,"v":331254.1444796327,"t":1719079200}
+{"o":18704.3116079297,"h":19134.0470355321,"l":18673.3702773405,"c":18744.9846256561,"v":385758.9191291651,"t":1719082800}
+{"o":18744.9846256561,"h":18754.6133492175,"l":18676.7490115741,"c":18710.5333379212,"v":398977.8594414704,"t":1719086400}
+{"o":18710.5333379212,"h":19308.3862309759,"l":18694.3373632137,"c":18970.1422381344,"v":345204.9878640978,"t":1719090000}
+{"o":18970.1422381344,"h":18985.5694890721,"l":18909.1820804772,"c":18936.4813826912,"v":328290.262908618,"t":1719093600}
+{"o":18936.4813826912,"h":19198.0017090504,"l":18773.4486463102,"c":19105.7144993511,"v":323478.6107779967,"t":1719097200}
+{"o":19105.7144993511,"h":19301.0482656969,"l":19090.8368229708,"c":19239.3383396935,"v":398460.890688222,"t":1719100800}
+{"o":19239.3383396935,"h":19331.2244175464,"l":18759.8373277955,"c":18860.6042032255,"v":368275.5655954111,"t":1719104400}
+{"o":18860.6042032255,"h":18885.616200958,"l":18766.0579140341,"c":18834.4648331251,"v":373292.221549905,"t":1719108000}
+{"o":18834.4648331251,"h":18899.6969740297,"l":18732.9933220394,"c":18780.6623521855,"v":339105.5957893952,"t":1719111600}
+{"o":18780.6623521855,"h":18821.6920012809,"l":18755.7121316131,"c":18755.8509125433,"v":287188.4996723357,"t":1719115200}
+{"o":18755.8509125433,"h":18801.6150614966,"l":18708.7963862763,"c":18738.5346617768,"v":279278.691719629,"t":1719118800}
+{"o":18738.5346617768,"h":18775.2535984398,"l":18718.7926566559,"c":18732.2004391294,"v":296286.0257183347,"t":1719122400}
+{"o":18732.2004391294,"h":18791.9390001024,"l":18724.0939077889,"c":18785.4435511699,"v":267885.9023440448,"t":1719126000}
+{"o":18785.4435511699,"h":18789.8531141782,"l":18735.6918376837,"c":18753.5921752902,"v":248740.7941037841,"t":1719129600}
+{"o":18753.5921752902,"h":18787.8306080817,"l":18702.7746001744,"c":18763.6183486457,"v":278340.0608626865,"t":1719133200}
+{"o":18763.6183486457,"h":18780.859977516,"l":18640.855701018,"c":18658.0898564073,"v":292439.5103867667,"t":1719136800}
+{"o":18658.0898564073,"h":18712.0917178959,"l":18604.0831787085,"c":18683.5126320025,"v":349624.8610917766,"t":1719140400}
+{"o":18683.5126320025,"h":18731.3278747249,"l":18647.0667197303,"c":18648.4570340111,"v":368233.4052978224,"t":1719144000}
+{"o":18648.4570340111,"h":18713.8847218062,"l":18592.2495837141,"c":18619.0086328467,"v":347224.1597561518,"t":1719147600}
+{"o":18619.0086328467,"h":18992.0248515196,"l":18410.470697447,"c":18786.7729170073,"v":427703.0384076782,"t":1719151200}
+{"o":18786.7729170073,"h":18853.5917759829,"l":18666.7439185088,"c":18692.3620220317,"v":429230.9772564804,"t":1719154800}
+{"o":18692.3620220317,"h":18770.8030602391,"l":18482.4659335958,"c":18572.6066883921,"v":507774.3870675993,"t":1719158400}
+{"o":18572.6066883921,"h":18716.7177669766,"l":18543.1925337395,"c":18653.4908643869,"v":484891.981840356,"t":1719162000}
+{"o":18653.4908643869,"h":18760.5038900311,"l":18645.8723256166,"c":18732.8968303652,"v":394146.8033080046,"t":1719165600}
+{"o":18732.8968303652,"h":18841.3822962283,"l":18670.9464877065,"c":18693.393453943,"v":363040.9072457933,"t":1719169200}
+{"o":18693.393453943,"h":18715.3285056739,"l":18361.4000014046,"c":18570.1095451689,"v":569587.0614111288,"t":1719172800}
+{"o":18570.1095451689,"h":18622.8508339309,"l":18423.530657828,"c":18576.060856871,"v":488248.2481880004,"t":1719176400}
+{"o":18576.060856871,"h":18593.3313993409,"l":18296.8410303491,"c":18388.7655549742,"v":508051.0527174894,"t":1719180000}
+{"o":18388.7655549742,"h":18429.8819915689,"l":17856.7140095274,"c":18276.5526302823,"v":410132.9546926764,"t":1719183600}
+{"o":18276.5526302823,"h":18441.8157167989,"l":18205.7824930087,"c":18330.7752429828,"v":466617.1739678488,"t":1719187200}
+{"o":18330.7752429828,"h":18360.0257007594,"l":17958.4073661094,"c":18146.2181652104,"v":597136.3858381312,"t":1719190800}
+{"o":18146.2181652104,"h":18209.4048694831,"l":17537.0173865671,"c":17969.0297839705,"v":449031.6483925479,"t":1719194400}
+{"o":17969.0297839705,"h":18094.720528206,"l":17872.2570080497,"c":17900.190363616,"v":422332.2836663802,"t":1719198000}
+{"o":17900.190363616,"h":17967.6646378361,"l":17770.7866021427,"c":17880.4540466668,"v":453637.4655519248,"t":1719201600}
+{"o":17880.4540466668,"h":17932.5824671717,"l":17470.8590725432,"c":17589.0077769625,"v":622494.1520758943,"t":1719205200}
+{"o":17589.0077769625,"h":17766.2213885069,"l":17215.6322899231,"c":17365.9632810677,"v":440261.3584233884,"t":1719208800}
+{"o":17365.9632810677,"h":17493.0726315401,"l":17281.4074017664,"c":17401.0871802288,"v":382915.2831257889,"t":1719212400}
+{"o":17401.0871802288,"h":17962.3692750862,"l":17313.2551413096,"c":17853.7918598556,"v":418898.7489984193,"t":1719216000}
+{"o":17853.7918598556,"h":18138.8491699805,"l":17266.7696530043,"c":17875.2665836297,"v":745340.599992511,"t":1719219600}
+{"o":17875.2665836297,"h":18055.0605674892,"l":17847.9978866273,"c":17980.6261134911,"v":644432.3649668086,"t":1719223200}
+{"o":17980.6261134911,"h":18069.5255261572,"l":17842.4394287628,"c":18020.7503849086,"v":454956.0729916082,"t":1719226800}
+{"o":18020.7503849086,"h":18263.5808644121,"l":17949.4509972095,"c":18162.7798572187,"v":553352.9031893713,"t":1719230400}
+{"o":18162.7798572187,"h":18349.2897697128,"l":17848.1957485868,"c":18247.1320319429,"v":668706.2461313547,"t":1719234000}
+{"o":18247.1320319429,"h":18367.5123186986,"l":18019.3643082083,"c":18135.4921247441,"v":695096.1163504593,"t":1719237600}
+{"o":18135.4921247441,"h":18215.1636810466,"l":17525.3973618576,"c":17829.3776362748,"v":1016936.6862056536,"t":1719241200}
+{"o":17829.3776362748,"h":18001.3764190025,"l":17763.5441553459,"c":17873.8879411505,"v":818111.8721249488,"t":1719244800}
+{"o":17873.8879411505,"h":18266.5505140086,"l":17821.8631847132,"c":18091.0394819965,"v":1089992.1217538279,"t":1719248400}
+{"o":18091.0394819965,"h":18388.232867786,"l":17862.8037666848,"c":18387.7757594237,"v":818289.227755405,"t":1719252000}
+{"o":18387.7757594237,"h":18783.51531072,"l":17899.0847341789,"c":18359.9405143342,"v":812952.5220827836,"t":1719255600}
+{"o":18359.9405143342,"h":18608.6668104237,"l":18062.9472685322,"c":18502.7142371193,"v":1116086.6965891081,"t":1719259200}
+{"o":18502.7142371193,"h":18952.7749571611,"l":18089.6886180597,"c":18499.0499650301,"v":1028591.4933070021,"t":1719262800}
+{"o":18499.0499650301,"h":18577.2462238782,"l":18389.9740884705,"c":18399.3269451138,"v":668711.2929655515,"t":1719266400}
+{"o":18399.3269451138,"h":18743.8557376784,"l":18388.5187966078,"c":18691.9885620429,"v":661468.6557645261,"t":1719270000}
+{"o":18691.9885620429,"h":18787.6065190794,"l":18604.6529901451,"c":18687.3756306547,"v":620091.1826388822,"t":1719273600}
+{"o":18687.3756306547,"h":18711.699007358,"l":18526.2268569321,"c":18662.0780922448,"v":583805.1727418144,"t":1719277200}
+{"o":18662.0780922448,"h":18834.7396635633,"l":18570.8223839775,"c":18777.0206919026,"v":527679.7226614973,"t":1719280800}
+{"o":18777.0206919026,"h":19281.573591459,"l":18698.9487924733,"c":19144.2057134819,"v":708946.9036638374,"t":1719284400}
+{"o":19144.2057134819,"h":19230.317538998,"l":19039.0475934971,"c":19216.1403140781,"v":493351.5562891437,"t":1719288000}
+{"o":19216.1403140781,"h":19291.7466244456,"l":19087.9047963646,"c":19128.6060233786,"v":535346.9763955515,"t":1719291600}
+{"o":19128.6060233786,"h":19191.6373713139,"l":19064.9724756013,"c":19166.1254309971,"v":432165.8940534461,"t":1719295200}
+{"o":19166.1254309971,"h":19213.6962339092,"l":18978.2308097508,"c":18990.9116828683,"v":433991.3365438864,"t":1719298800}
+{"o":18990.9116828683,"h":19073.3988410235,"l":18793.6666093278,"c":18929.4569474072,"v":403402.2644858253,"t":1719302400}
+{"o":18929.4569474072,"h":19384.7856885413,"l":18869.7876989471,"c":19300.3436073964,"v":535593.1456896347,"t":1719306000}
+{"o":19300.3436073964,"h":31472.2033275684,"l":19222.3498686052,"c":30158.6912273138,"v":518886.8020460387,"t":1719309600}
+{"o":30158.6912273138,"h":48798.7996897694,"l":29559.3819170459,"c":47135.9930424628,"v":505493.4882957159,"t":1719313200}
+{"o":47135.9930424628,"h":48110.1297568625,"l":46391.8241143693,"c":46886.4485234276,"v":539777.2560155465,"t":1719316800}
+{"o":46886.4485234276,"h":57657.2359649333,"l":46695.1048044779,"c":50799.933083801,"v":606579.8428677686,"t":1719320400}
+{"o":50799.933083801,"h":51680.0481182938,"l":19202.1113135727,"c":19413.4982215401,"v":632791.2950821485,"t":1719324000}
+{"o":19413.4982215401,"h":27688.454735553,"l":19293.948119632,"c":27004.2392105137,"v":713459.493786009,"t":1719327600}
+{"o":27004.2392105137,"h":27042.7065635103,"l":24797.7879494278,"c":24954.247272991,"v":638036.2390354212,"t":1719331200}
+{"o":24954.247272991,"h":25310.2988263631,"l":24912.104935044,"c":25048.9007301863,"v":509579.0531711516,"t":1719334800}
+{"o":25048.9007301863,"h":25765.9605601513,"l":24712.5731119571,"c":25724.2795104977,"v":561803.0956931362,"t":1719338400}
+{"o":25724.2795104977,"h":25776.2097533787,"l":25157.2179964308,"c":25243.1856076042,"v":497392.2694201638,"t":1719342000}
+{"o":25243.1856076042,"h":28298.7274731085,"l":25118.3710243197,"c":28156.6583496475,"v":466819.8543719609,"t":1719345600}
+{"o":28156.6583496475,"h":28314.8988534655,"l":27932.2009556363,"c":28116.5324832013,"v":461793.552752545,"t":1719349200}
+{"o":28116.5324832013,"h":28281.0448792059,"l":27947.4974689216,"c":28017.4419840537,"v":519073.5309812759,"t":1719352800}
+{"o":28017.4419840537,"h":28335.6397761782,"l":27272.324816091,"c":27961.8694399013,"v":586342.7647808127,"t":1719356400}
+{"o":27961.8694399013,"h":28104.3918127154,"l":26109.4682173555,"c":27380.7462612207,"v":469452.1303482301,"t":1719360000}
+{"o":27380.7462612207,"h":27980.5247661927,"l":27243.9126948033,"c":27796.2342711051,"v":562593.9291904753,"t":1719363600}
+{"o":27796.2342711051,"h":28070.454440566,"l":27684.8550418404,"c":27743.3779590341,"v":518708.0726828961,"t":1719367200}
+{"o":27743.3779590341,"h":27827.1895699958,"l":27531.6850429712,"c":27666.472707537,"v":472808.488622178,"t":1719370800}
+{"o":27666.472707537,"h":27733.0133818328,"l":27342.4375022623,"c":27353.7889751385,"v":449732.8386650042,"t":1719374400}
+{"o":27353.7889751385,"h":27494.1716377855,"l":27237.0521569397,"c":27332.3708562375,"v":648044.2771772658,"t":1719378000}
+{"o":27332.3708562375,"h":28172.7636133547,"l":27286.3516353716,"c":28047.4806810764,"v":447327.1897888617,"t":1719381600}
+{"o":28047.4806810764,"h":28289.8296149159,"l":27551.9236149937,"c":27780.255302327,"v":393840.9250043111,"t":1719385200}
+{"o":27780.255302327,"h":27836.3068670405,"l":27360.5051030205,"c":27433.2221727558,"v":359516.4184246243,"t":1719388800}
+{"o":27433.2221727558,"h":27572.0765615468,"l":27362.9555448128,"c":27500.8410803099,"v":361034.837067995,"t":1719392400}
+{"o":27500.8410803099,"h":27550.1109778151,"l":27328.7196539483,"c":27466.3270826637,"v":389920.192721538,"t":1719396000}
+{"o":27466.3270826637,"h":27655.2128525205,"l":27379.8997320672,"c":27513.0019062799,"v":487560.2253684623,"t":1719399600}
+{"o":27513.0019062799,"h":27611.0149674427,"l":27373.3128866798,"c":27467.2459542367,"v":460968.9655518942,"t":1719403200}
+{"o":27467.2459542367,"h":28418.4882126601,"l":27386.6492529002,"c":28371.584000666,"v":588721.8791930111,"t":1719406800}
+{"o":28371.584000666,"h":28536.5366751109,"l":28128.4746732004,"c":28206.0880259463,"v":584629.3757715005,"t":1719410400}
+{"o":28206.0880259463,"h":28223.9245291421,"l":27831.0407211614,"c":28013.6319394873,"v":580436.8399649501,"t":1719414000}
+{"o":28013.6319394873,"h":28114.6707077563,"l":27742.8492169296,"c":27818.3876906332,"v":533692.7031001817,"t":1719417600}
+{"o":27818.3876906332,"h":27939.8950268191,"l":26558.1588559567,"c":27904.5649190926,"v":930262.292969802,"t":1719421200}
+{"o":27904.5649190926,"h":27931.7979733974,"l":27667.5062233654,"c":27791.2610412209,"v":464650.4179121269,"t":1719424800}
+{"o":27791.2610412209,"h":28220.8026745059,"l":25983.3511686786,"c":26499.5306232494,"v":562250.2741247015,"t":1719428400}
+{"o":26499.5306232494,"h":26721.7642388555,"l":26214.7929361395,"c":26451.3130213795,"v":540255.9408314122,"t":1719432000}
+{"o":26451.3130213795,"h":26710.7598652248,"l":26373.6449561528,"c":26654.0467642739,"v":521393.6065382551,"t":1719435600}
+{"o":26654.0467642739,"h":26809.133536822,"l":26521.539319635,"c":26605.8186760682,"v":486953.9289465853,"t":1719439200}
+{"o":26605.8186760682,"h":26642.3674005709,"l":24113.6449079501,"c":24280.6976020777,"v":435502.0215435317,"t":1719442800}
+{"o":24280.6976020777,"h":24390.5843565119,"l":24135.557405892,"c":24275.9078381877,"v":425784.0746213481,"t":1719446400}
+{"o":24275.9078381877,"h":24317.6461652061,"l":24160.0732440523,"c":24221.6269668427,"v":431230.5989430818,"t":1719450000}
+{"o":24221.6269668427,"h":24299.0919477679,"l":24059.8181678504,"c":24281.2758786293,"v":401272.6868949856,"t":1719453600}
+{"o":24281.2758786293,"h":24467.7979930058,"l":24218.3611929803,"c":24397.789439702,"v":389680.8060685179,"t":1719457200}
+{"o":24397.789439702,"h":24446.2602836222,"l":24286.4250652102,"c":24305.4221677445,"v":413069.5431615208,"t":1719460800}
+{"o":24305.4221677445,"h":24342.6418053012,"l":24119.530028066,"c":24162.2614652324,"v":397335.7328789832,"t":1719464400}
+{"o":24162.2614652324,"h":24202.7537268599,"l":23983.9745590665,"c":24124.2616784285,"v":452482.7794785561,"t":1719468000}
+{"o":24124.2616784285,"h":24189.0916410452,"l":24057.3667979735,"c":24137.3732041689,"v":378104.9674950312,"t":1719471600}
+{"o":24137.3732041689,"h":24217.9876188206,"l":24058.8166900111,"c":24213.5792020422,"v":389315.7218706553,"t":1719475200}
+{"o":24213.5792020422,"h":28165.8085089878,"l":24149.8083484999,"c":28142.7045060659,"v":476763.0993676954,"t":1719478800}
+{"o":28142.7045060659,"h":28369.7979184501,"l":28063.0432424565,"c":28152.7378721938,"v":549395.8840644056,"t":1719482400}
+{"o":28152.7378721938,"h":32066.0975047602,"l":28147.0127264489,"c":31942.3882059291,"v":540260.2741861476,"t":1719486000}
+{"o":31942.3882059291,"h":32234.8895586211,"l":31836.9924663405,"c":32068.2233620148,"v":594612.8690208887,"t":1719489600}
+{"o":32068.2233620148,"h":34493.3100812077,"l":31325.1792039264,"c":33233.3876360866,"v":1655677.0618495662,"t":1719493200}
+{"o":33233.3876360866,"h":39407.1442954934,"l":33115.9618790246,"c":37402.9811253139,"v":1092830.6652880488,"t":1719496800}
+{"o":37402.9811253139,"h":37610.7735640573,"l":32937.8669110877,"c":33456.2138376688,"v":699391.8907179279,"t":1719500400}
+{"o":33456.2138376688,"h":33622.6308944302,"l":33200.491999022,"c":33516.6192457422,"v":586897.5464572568,"t":1719504000}
+{"o":33516.6192457422,"h":33746.3844754942,"l":33343.1383834192,"c":33641.2999573415,"v":685150.6447613162,"t":1719507600}
+{"o":33641.2999573415,"h":33914.6486770526,"l":33496.3212305666,"c":33756.352667852,"v":771817.3681589884,"t":1719511200}
+{"o":33756.352667852,"h":38525.0802533924,"l":33494.5449755159,"c":37463.3532360347,"v":682958.2167354684,"t":1719514800}
+{"o":37463.3532360347,"h":37781.1083974636,"l":37305.798766621,"c":37734.5814331427,"v":584353.7356636558,"t":1719518400}
+{"o":37734.5814331427,"h":38141.3751020493,"l":37479.4821315709,"c":37854.276059779,"v":602113.2754830283,"t":1719522000}
+{"o":37854.276059779,"h":37961.4206912737,"l":37714.2726724348,"c":37902.7314809136,"v":539573.1511068018,"t":1719525600}
+{"o":37902.7314809136,"h":37965.7849914219,"l":37609.5884007739,"c":37778.5363163357,"v":509007.6516041285,"t":1719529200}
+{"o":37778.5363163357,"h":37936.6299646622,"l":37165.2074649486,"c":37356.8936412635,"v":490881.2660595884,"t":1719532800}
+{"o":37356.8936412635,"h":38141.6444775727,"l":37251.790889032,"c":37711.5752969591,"v":662225.304208091,"t":1719536400}
+{"o":37711.5752969591,"h":37935.7500524738,"l":37075.8725972404,"c":37342.5269522035,"v":655068.1371851719,"t":1719540000}
+{"o":37342.5269522035,"h":37648.4714625266,"l":36688.6441178007,"c":36932.3023361599,"v":496831.3223995789,"t":1719543600}
+{"o":36932.3023361599,"h":37016.4170316649,"l":36435.8220818849,"c":36583.8695429922,"v":464756.1359302525,"t":1719547200}
+{"o":36583.8695429922,"h":36687.8917049751,"l":35841.7346083145,"c":36064.6458145663,"v":543517.9452426353,"t":1719550800}
+{"o":36064.6458145663,"h":37234.2697425468,"l":35973.5776612918,"c":37190.1398293061,"v":496252.9059743796,"t":1719554400}
+{"o":37190.1398293061,"h":37253.2694842558,"l":36925.0403064952,"c":37201.5303544177,"v":461467.2160316024,"t":1719558000}
+{"o":37201.5303544177,"h":37604.8246274473,"l":37054.4109534751,"c":37443.5942279644,"v":458715.9203421502,"t":1719561600}
+{"o":37443.5942279644,"h":37641.5320803724,"l":37277.2456645482,"c":37547.1267139283,"v":455326.6523440563,"t":1719565200}
+{"o":37547.1267139283,"h":37654.361655096,"l":36119.7579637491,"c":36520.3453796952,"v":403637.8783148301,"t":1719568800}
+{"o":36520.3453796952,"h":36717.6080530754,"l":36438.9920719731,"c":36563.391406078,"v":433561.5382433856,"t":1719572400}
+{"o":36563.391406078,"h":36914.1740144308,"l":36235.6410507748,"c":36317.1644807529,"v":563749.6788569157,"t":1719576000}
+{"o":36317.1644807529,"h":36597.7887058059,"l":35956.0557487957,"c":36094.2475579806,"v":573131.0015367626,"t":1719579600}
+{"o":36094.2475579806,"h":36259.2949990535,"l":34354.6510997708,"c":34457.0032805283,"v":623095.2653945617,"t":1719583200}
+{"o":34457.0032805283,"h":35552.6227557712,"l":34217.2640753868,"c":35025.6761319036,"v":614054.8648736088,"t":1719586800}
+{"o":35025.6761319036,"h":35172.8718571212,"l":33653.4810944766,"c":34706.707587046,"v":613033.8993049259,"t":1719590400}
+{"o":34706.707587046,"h":34715.5468935801,"l":33995.6302338017,"c":34208.9105657882,"v":493049.3597974301,"t":1719594000}
+{"o":34208.9105657882,"h":34396.3583585242,"l":34106.8420356168,"c":34318.8713485303,"v":434690.5213595994,"t":1719597600}
+{"o":34318.8713485303,"h":34402.5467108282,"l":33936.7673044442,"c":34121.5007322708,"v":463699.2444490284,"t":1719601200}
+{"o":34121.5007322708,"h":34337.5263469402,"l":33850.160362397,"c":33956.5033902736,"v":420145.4321463025,"t":1719604800}
+{"o":33956.5033902736,"h":34116.1798120007,"l":33692.0415792071,"c":34039.6764712301,"v":409677.6624459887,"t":1719608400}
+{"o":34039.6764712301,"h":34114.4194584676,"l":33910.5006142071,"c":33959.4719800681,"v":337820.8018292526,"t":1719612000}
+{"o":33959.4719800681,"h":33994.8129677786,"l":33857.460507329,"c":33951.184902549,"v":304113.4127543673,"t":1719615600}
+{"o":33951.184902549,"h":34319.280085152,"l":33938.4151525084,"c":34201.5333687581,"v":314571.5127793258,"t":1719619200}
+{"o":34201.5333687581,"h":34571.3999734874,"l":34177.1660340156,"c":34432.7683472924,"v":332421.0840474538,"t":1719622800}
+{"o":34432.7683472924,"h":34528.0194035429,"l":34354.1092505378,"c":34457.4708064363,"v":279618.2181451457,"t":1719626400}
+{"o":34457.4708064363,"h":34508.4282632225,"l":34325.3641797622,"c":34402.3265555792,"v":252933.7246434819,"t":1719630000}
+{"o":34402.3265555792,"h":34428.4155902362,"l":34272.6993985509,"c":34315.0706026369,"v":236443.502609558,"t":1719633600}
+{"o":34315.0706026369,"h":34318.6547231631,"l":34017.0323605176,"c":34124.8501852048,"v":303486.7050098387,"t":1719637200}
+{"o":34124.8501852048,"h":34298.8360553455,"l":34123.0349126758,"c":34252.9429917682,"v":277835.85826878,"t":1719640800}
+{"o":34252.9429917682,"h":34587.0042018008,"l":34252.9429917682,"c":34466.5765912234,"v":285722.4509561798,"t":1719644400}
+{"o":34466.5765912234,"h":34539.9275939931,"l":34335.8966420118,"c":34508.4153133152,"v":287302.4521632218,"t":1719648000}
+{"o":34508.4153133152,"h":34661.5700867961,"l":33707.9850593578,"c":33976.8359723167,"v":269048.2735992322,"t":1719651600}
+{"o":33976.8359723167,"h":34059.6795093197,"l":33902.8931384539,"c":33935.3666464461,"v":265174.9932190187,"t":1719655200}
+{"o":33935.3666464461,"h":33960.113987555,"l":33792.0109889687,"c":33879.8332226274,"v":254303.2171758135,"t":1719658800}
+{"o":33879.8332226274,"h":33967.2471801562,"l":33730.3656969871,"c":33801.2812664576,"v":261111.0117262311,"t":1719662400}
+{"o":33801.2812664576,"h":33839.4881674994,"l":33701.2873852266,"c":33759.8823645865,"v":298191.2301823256,"t":1719666000}
+{"o":33759.8823645865,"h":33873.0142064112,"l":33555.2577305591,"c":33621.9233443638,"v":300746.4317905959,"t":1719669600}
+{"o":33621.9233443638,"h":33846.5373891075,"l":33530.7720561706,"c":33821.774175943,"v":300095.3056739158,"t":1719673200}
+{"o":33821.774175943,"h":33846.3527558797,"l":33648.1425040107,"c":33718.15785642,"v":340613.4270629242,"t":1719676800}
+{"o":33718.15785642,"h":33779.5871771185,"l":33597.2233602545,"c":33757.0970888885,"v":336913.5984507364,"t":1719680400}
+{"o":33757.0970888885,"h":63388.0855215512,"l":33580.5705685101,"c":62962.0611925221,"v":328311.1617551131,"t":1719684000}
+{"o":62962.0611925221,"h":62996.6582138226,"l":52650.9078235656,"c":52972.2471946487,"v":322411.690581953,"t":1719687600}
+{"o":52972.2471946487,"h":54992.4491888621,"l":52521.5086179157,"c":54686.5215275143,"v":328815.8971633182,"t":1719691200}
+{"o":54686.5215275143,"h":56565.4839251608,"l":44146.4739834756,"c":55404.8284925666,"v":282020.3192516362,"t":1719694800}
+{"o":55404.8284925666,"h":55482.7081569975,"l":41274.064191455,"c":41741.0707811539,"v":291597.0773526041,"t":1719698400}
+{"o":41741.0707811539,"h":41901.6193549945,"l":40572.4332752412,"c":41159.2820454354,"v":264150.4083323982,"t":1719702000}
+{"o":41159.2820454354,"h":41409.2056501347,"l":31289.3300092221,"c":32401.7793795854,"v":275636.4937047728,"t":1719705600}
+{"o":32401.7793795854,"h":32409.9598635512,"l":32160.6350634512,"c":32246.6789723159,"v":283977.4625105291,"t":1719709200}
+{"o":32246.6789723159,"h":32287.6859342764,"l":31828.1673772047,"c":31989.0866657692,"v":328013.2251454823,"t":1719712800}
+{"o":31989.0866657692,"h":32080.3887402381,"l":31825.2937949491,"c":31854.5359213044,"v":349953.173545317,"t":1719716400}
+{"o":31854.5359213044,"h":31872.6483810718,"l":31653.856553463,"c":31711.0818986476,"v":310191.1651367667,"t":1719720000}
+{"o":31711.0818986476,"h":31763.1130942789,"l":31615.7894745479,"c":31718.7700216912,"v":303584.1407391425,"t":1719723600}
+{"o":31718.7700216912,"h":32208.001290534,"l":31674.2753208317,"c":32208.001290534,"v":337509.8959257356,"t":1719727200}
+{"o":32208.001290534,"h":34202.3040471849,"l":32186.6683267497,"c":34020.260560241,"v":360741.5157296062,"t":1719730800}
+{"o":34020.260560241,"h":36810.182873406,"l":33910.8936984796,"c":36587.8101448169,"v":297472.1432396491,"t":1719734400}
+{"o":36587.8101448169,"h":39375.5405067557,"l":36495.8124500901,"c":39070.5156963196,"v":251038.9448004407,"t":1719738000}
+{"o":39070.5156963196,"h":39138.2683808491,"l":38897.3907578637,"c":39017.3665903298,"v":261773.7309401337,"t":1719741600}
+{"o":39017.3665903298,"h":39208.2940815686,"l":38984.9626264074,"c":39127.5388326093,"v":260158.9135246228,"t":1719745200}
+{"o":39127.5388326093,"h":39236.2327154188,"l":35240.1103373019,"c":35355.4559221254,"v":296543.3127530197,"t":1719748800}
+{"o":35355.4559221254,"h":35704.8810765737,"l":34713.6421705022,"c":35057.3507905754,"v":341978.0055594961,"t":1719752400}
+{"o":35057.3507905754,"h":35733.4951297886,"l":34889.5380876444,"c":35648.7735243311,"v":481594.4036294039,"t":1719756000}
+{"o":35648.7735243311,"h":36112.9590055125,"l":35636.6892872523,"c":36051.7257150917,"v":432216.575410563,"t":1719759600}
+{"o":36051.7257150917,"h":36094.7258398675,"l":35746.0190431346,"c":35919.0154256388,"v":353258.1991599718,"t":1719763200}
+{"o":35919.0154256388,"h":36267.0071607868,"l":35879.1097202876,"c":36230.2886242766,"v":343613.0393215938,"t":1719766800}
+{"o":36230.2886242766,"h":37266.649688466,"l":36162.0526710097,"c":36818.4183183981,"v":363281.2037239273,"t":1719770400}
+{"o":36818.4183183981,"h":36849.917032116,"l":36095.8722699615,"c":36361.9709027478,"v":333778.8417277162,"t":1719774000}
+{"o":36361.9709027478,"h":36615.3381566537,"l":34408.7105338564,"c":34984.8054984855,"v":363051.254459169,"t":1719777600}
+{"o":34984.8054984855,"h":35077.1737223213,"l":34861.0683054289,"c":35004.7608972986,"v":328981.6170087185,"t":1719781200}
+{"o":35004.7608972986,"h":35897.4616001205,"l":34988.0190289007,"c":35776.1700874217,"v":445805.1287466913,"t":1719784800}
+{"o":35776.1700874217,"h":35821.026992736,"l":35599.9461575078,"c":35661.18780413,"v":323592.146289398,"t":1719788400}
+{"o":35661.18780413,"h":36025.7250312388,"l":34949.0874094706,"c":35392.9824264801,"v":322473.1888511794,"t":1719792000}
+{"o":35392.9824264801,"h":35707.1946199012,"l":35296.8637671011,"c":35475.3382073732,"v":441734.7603936631,"t":1719795600}
+{"o":35475.3382073732,"h":35630.4644547326,"l":35205.8266123437,"c":35297.3082170192,"v":364058.0604139738,"t":1719799200}
+{"o":35297.3082170192,"h":35439.3736731277,"l":35283.6132630437,"c":35351.5399220129,"v":284344.0761316629,"t":1719802800}
+{"o":35351.5399220129,"h":35479.6945153307,"l":35264.0262086638,"c":35322.6679830561,"v":403284.7591512884,"t":1719806400}
+{"o":35322.6679830561,"h":40093.115996261,"l":35311.4669083193,"c":39776.7493405334,"v":389780.3940744281,"t":1719810000}
+{"o":39776.7493405334,"h":39824.4078864557,"l":39529.0019417964,"c":39752.0715156804,"v":361732.5119909856,"t":1719813600}
+{"o":39752.0715156804,"h":40827.6044616652,"l":39625.6466155304,"c":39963.1293673756,"v":378734.3665523854,"t":1719817200}
+{"o":39963.1293673756,"h":40986.7851719148,"l":39576.2685674827,"c":40537.1279355486,"v":374497.2024825448,"t":1719820800}
+{"o":40537.1279355486,"h":40701.9196554377,"l":40383.8800393651,"c":40643.295773542,"v":303245.6178442338,"t":1719824400}
+{"o":40643.295773542,"h":40670.4814743275,"l":35846.8798014218,"c":36048.9889222561,"v":317228.5880138518,"t":1719828000}
+{"o":36048.9889222561,"h":36088.8675696155,"l":35806.4384502872,"c":35877.732699396,"v":312230.5730282624,"t":1719831600}
+{"o":35877.732699396,"h":36212.4620450457,"l":35865.2422397122,"c":36212.1964911639,"v":333302.8321357722,"t":1719835200}
+{"o":36212.1964911639,"h":36478.9891084413,"l":35928.9003072306,"c":36102.2292524955,"v":458200.3508804946,"t":1719838800}
+{"o":36102.2292524955,"h":36343.1638017124,"l":35904.8525142323,"c":36294.0783825421,"v":461829.9541639053,"t":1719842400}
+{"o":36294.0783825421,"h":36499.5562587115,"l":36192.8517631523,"c":36440.6428563982,"v":399888.6083862022,"t":1719846000}
+{"o":36440.6428563982,"h":36642.2326147672,"l":36181.086095804,"c":36328.6905610919,"v":490604.6222840588,"t":1719849600}
+{"o":36328.6905610919,"h":36489.1186593034,"l":36111.0390862682,"c":36361.1073791169,"v":422519.593796148,"t":1719853200}
+{"o":36361.1073791169,"h":36551.4015108269,"l":36161.7776312436,"c":36284.4243732831,"v":457905.127726763,"t":1719856800}
+{"o":36284.4243732831,"h":36317.6406979605,"l":36006.6920118646,"c":36194.6149299386,"v":391986.091222704,"t":1719860400}
+{"o":36194.6149299386,"h":36370.9943607881,"l":36149.755143791,"c":36240.3344447651,"v":429861.3600527508,"t":1719864000}
+{"o":36240.3344447651,"h":36417.0342276519,"l":36145.2193350077,"c":36245.1621810415,"v":354000.6609436262,"t":1719867600}
+{"o":36245.1621810415,"h":36287.3771498579,"l":35846.0310571628,"c":36052.4671728549,"v":424422.091588226,"t":1719871200}
+{"o":36052.4671728549,"h":36133.3049393562,"l":35877.8216598164,"c":36018.8248654622,"v":296975.8875372731,"t":1719874800}
+{"o":36018.8248654622,"h":36259.1176936399,"l":35891.8424482447,"c":36181.2273286586,"v":378997.772715831,"t":1719878400}
+{"o":36181.2273286586,"h":36310.7447709986,"l":36092.7402435747,"c":36261.0399376937,"v":323567.0457834785,"t":1719882000}
+{"o":36261.0399376937,"h":36608.6072299089,"l":36246.1507048456,"c":36594.2325072529,"v":329367.6977945304,"t":1719885600}
+{"o":36594.2325072529,"h":36847.6815487812,"l":36454.6108105616,"c":36632.046947429,"v":358272.2388746009,"t":1719889200}
+{"o":36632.046947429,"h":36849.422074255,"l":36551.2808097921,"c":36609.7001587967,"v":359453.3625188788,"t":1719892800}
+{"o":36609.7001587967,"h":36707.3096269864,"l":36569.6166568054,"c":36644.1901432604,"v":265534.0385654679,"t":1719896400}
+{"o":36644.1901432604,"h":36671.7506663563,"l":36273.397797721,"c":36327.4816328805,"v":302219.1010639521,"t":1719900000}
+{"o":36327.4816328805,"h":36333.0944847416,"l":36131.573484051,"c":36242.5806962515,"v":285881.6187290272,"t":1719903600}
+{"o":36242.5806962515,"h":36468.3110091815,"l":36103.2089869007,"c":36372.4116096693,"v":291801.8463946781,"t":1719907200}
+{"o":36372.4116096693,"h":36495.690849537,"l":36304.6332798571,"c":36456.3516792812,"v":280388.5950274121,"t":1719910800}
+{"o":36456.3516792812,"h":36588.6194777273,"l":36293.8463071398,"c":36578.2831328685,"v":325140.1508549242,"t":1719914400}
+{"o":36578.2831328685,"h":37733.6187562857,"l":36318.9219946391,"c":37090.3643350805,"v":353506.9522232205,"t":1719918000}
+{"o":37090.3643350805,"h":37564.4576857653,"l":36900.4472812725,"c":37308.4890586626,"v":380865.9749163647,"t":1719921600}
+{"o":37308.4890586626,"h":37604.4849191172,"l":36814.5792032814,"c":36893.5645251856,"v":505356.3095953551,"t":1719925200}
+{"o":36893.5645251856,"h":37768.2567157613,"l":36483.6631349339,"c":36783.9984954616,"v":521981.68838831,"t":1719928800}
+{"o":36783.9984954616,"h":37786.2717778522,"l":36641.8779070175,"c":37634.6218001191,"v":363797.9700532726,"t":1719932400}
+{"o":37634.6218001191,"h":37793.7542317218,"l":37446.7403400952,"c":37766.3163303196,"v":415275.0716169775,"t":1719936000}
+{"o":37766.3163303196,"h":38024.221075664,"l":37487.5660341938,"c":38010.0171549551,"v":377192.7208800667,"t":1719939600}
+{"o":38010.0171549551,"h":38930.0112908308,"l":37318.9709898032,"c":38080.8668653758,"v":581817.168605841,"t":1719943200}
+{"o":38080.8668653758,"h":38228.8727814126,"l":37876.9771509189,"c":38016.9231344216,"v":417606.7925655396,"t":1719946800}
+{"o":38016.9231344216,"h":38190.6460841211,"l":37907.1075147075,"c":38107.6032974628,"v":381720.7496608014,"t":1719950400}
+{"o":38107.6032974628,"h":39582.1096609751,"l":38054.8390678179,"c":38701.0195082044,"v":379008.3016905046,"t":1719954000}
+{"o":38701.0195082044,"h":38973.9110695827,"l":38701.0195082044,"c":38943.3561311687,"v":426719.6956516217,"t":1719957600}
+{"o":38943.3561311687,"h":39043.4861615674,"l":38625.5317884914,"c":38695.8079891913,"v":333395.4830547936,"t":1719961200}
+{"o":38695.8079891913,"h":38823.5085615611,"l":38543.7484180268,"c":38572.946665799,"v":348149.0464593339,"t":1719964800}
+{"o":38572.946665799,"h":38689.1650373339,"l":38157.1789013138,"c":38257.942538871,"v":392233.4102589199,"t":1719968400}
+{"o":38257.942538871,"h":38395.4735350245,"l":38097.0591286329,"c":38239.8799248264,"v":379555.4698628216,"t":1719972000}
+{"o":38239.8799248264,"h":39035.2695878337,"l":37536.0658849507,"c":38620.3402605177,"v":470600.438864796,"t":1719975600}
+{"o":38620.3402605177,"h":38668.0987794269,"l":37905.7659728502,"c":38056.8839236648,"v":433773.9189183369,"t":1719979200}
+{"o":38056.8839236648,"h":38381.4294868664,"l":38017.6009977826,"c":38364.5343564761,"v":355010.1147950381,"t":1719982800}
+{"o":38364.5343564761,"h":38487.2157340008,"l":38187.7934845066,"c":38264.7304660749,"v":324010.4082217272,"t":1719986400}
+{"o":38264.7304660749,"h":43104.7397517232,"l":37648.2910833918,"c":41802.2309264172,"v":394168.6743788839,"t":1719990000}
+{"o":41802.2309264172,"h":41896.6790714747,"l":41354.2441954238,"c":41761.9872102577,"v":386765.8445577747,"t":1719993600}
+{"o":41761.9872102577,"h":42015.6804058168,"l":41697.0004682192,"c":41798.6727436184,"v":347306.0921983253,"t":1719997200}
+{"o":41798.6727436184,"h":41799.465045856,"l":40587.1288445392,"c":41137.0761817979,"v":745778.1137089829,"t":1720000800}
+{"o":41137.0761817979,"h":41198.2948565664,"l":40743.3901442274,"c":41103.3859309348,"v":531377.5968049475,"t":1720004400}
+{"o":41103.3859309348,"h":41948.3567715923,"l":40205.6501326676,"c":41234.5895724642,"v":574868.0654576035,"t":1720008000}
+{"o":41234.5895724642,"h":42001.1369213691,"l":41086.8541650771,"c":41970.1481476629,"v":605205.8278879094,"t":1720011600}
+{"o":41970.1481476629,"h":42029.191644944,"l":41263.7379589564,"c":41286.7771234395,"v":523425.7642651403,"t":1720015200}
+{"o":41286.7771234395,"h":41614.3305514649,"l":41073.1936476155,"c":41287.6427332264,"v":543540.3510117116,"t":1720018800}
+{"o":41287.6427332264,"h":41701.0022167359,"l":41109.4906759873,"c":41525.8155880287,"v":531344.8877679564,"t":1720022400}
+{"o":41525.8155880287,"h":41615.4428923657,"l":41179.6489244428,"c":41383.4901183463,"v":423864.2898625972,"t":1720026000}
+{"o":41383.4901183463,"h":41533.8038808931,"l":41166.9795983254,"c":41311.0072383876,"v":507949.1727475985,"t":1720029600}
+{"o":41311.0072383876,"h":41347.6797586653,"l":40594.8564067097,"c":40933.3193671198,"v":674259.463797737,"t":1720033200}
+{"o":40933.3193671198,"h":41251.2435556455,"l":40765.0299500082,"c":40811.5445270226,"v":449854.5630484985,"t":1720036800}
+{"o":40811.5445270226,"h":41431.2454700867,"l":40598.3559206321,"c":41325.4127062642,"v":473242.4496856453,"t":1720040400}
+{"o":41325.4127062642,"h":41385.4177208674,"l":40998.8369612694,"c":41224.7369212413,"v":384714.3465735487,"t":1720044000}
+{"o":41224.7369212413,"h":41243.1584784948,"l":40123.0490086449,"c":41064.4792955402,"v":366379.03216235,"t":1720047600}
+{"o":41064.4792955402,"h":41642.2132462636,"l":40127.1804118119,"c":41154.1603338145,"v":398622.9926202913,"t":1720051200}
+{"o":41154.1603338145,"h":41381.0829953769,"l":38727.0301378568,"c":39226.0638554835,"v":911354.5572387972,"t":1720054800}
+{"o":39226.0638554835,"h":40009.8484694373,"l":38851.7676568194,"c":39835.0826659427,"v":590325.7651318145,"t":1720058400}
+{"o":39835.0826659427,"h":40134.0629241665,"l":38817.3590035987,"c":39258.8677656761,"v":385623.4620555942,"t":1720062000}
+{"o":39258.8677656761,"h":39327.3131226209,"l":39002.9373349353,"c":39118.7315502825,"v":320182.5476418,"t":1720065600}
+{"o":39118.7315502825,"h":39164.7062302284,"l":38916.1544082273,"c":38949.5126710382,"v":323281.6738264275,"t":1720069200}
+{"o":38949.5126710382,"h":39720.7562243706,"l":38332.8754910304,"c":39303.9802899149,"v":494629.9495688727,"t":1720072800}
+{"o":39303.9802899149,"h":39491.1490348861,"l":39105.1345407294,"c":39225.427630592,"v":501282.901825516,"t":1720076400}
+{"o":39225.427630592,"h":39601.4230257631,"l":38772.5105610474,"c":39520.4517207683,"v":573967.9634972234,"t":1720080000}
+{"o":39520.4517207683,"h":39656.9509744589,"l":39018.9006764978,"c":39209.7916364881,"v":552642.8083223833,"t":1720083600}
+{"o":39209.7916364881,"h":39278.8423857087,"l":38630.8806528014,"c":39236.9474917167,"v":612034.7894975728,"t":1720087200}
+{"o":39236.9474917167,"h":39478.5237514079,"l":38700.6708731388,"c":38941.7483935746,"v":432090.9658292082,"t":1720090800}
+{"o":38941.7483935746,"h":39440.539865095,"l":38792.7560125723,"c":39049.393300152,"v":505174.9807639095,"t":1720094400}
+{"o":39049.393300152,"h":39363.4103526357,"l":38065.9463848367,"c":39262.4408845163,"v":807402.5763075373,"t":1720098000}
+{"o":39262.4408845163,"h":43237.6571647119,"l":39006.622279494,"c":42924.8057193784,"v":568491.6172112636,"t":1720101600}
+{"o":42924.8057193784,"h":43429.0287889025,"l":42680.0366426617,"c":43232.8033265593,"v":512038.7461202969,"t":1720105200}
+{"o":43232.8033265593,"h":43247.5202287217,"l":42783.1288587915,"c":43196.943360102,"v":463616.5596921422,"t":1720108800}
+{"o":43196.943360102,"h":43306.2354251877,"l":43023.0877340122,"c":43197.445110741,"v":414266.1775774296,"t":1720112400}
+{"o":43197.445110741,"h":43203.4577126792,"l":42705.8380380062,"c":42817.9293501781,"v":522155.5287312164,"t":1720116000}
+{"o":42817.9293501781,"h":43428.6468368377,"l":42770.352270068,"c":42787.8846654804,"v":531756.2959259801,"t":1720119600}
+{"o":42787.8846654804,"h":43120.5512114469,"l":42582.3538817912,"c":43109.6139430317,"v":421420.0892092537,"t":1720123200}
+{"o":43109.6139430317,"h":43315.5585566156,"l":42894.5578474303,"c":43092.4264571599,"v":415012.4048317102,"t":1720126800}
+{"o":43092.4264571599,"h":43213.3839331893,"l":42266.9821989546,"c":42286.5412131795,"v":533189.272856831,"t":1720130400}
+{"o":42286.5412131795,"h":43239.8254058141,"l":40639.72154054,"c":41715.8518726307,"v":710010.1998925213,"t":1720134000}
+{"o":41715.8518726307,"h":42128.4188310516,"l":40495.0806389638,"c":41961.2648950797,"v":957584.8472615435,"t":1720137600}
+{"o":41961.2648950797,"h":42124.346343171,"l":40991.4974732474,"c":42005.6166592364,"v":562516.5742446482,"t":1720141200}
+{"o":42005.6166592364,"h":42032.9738969097,"l":39844.1162845837,"c":40559.0828596173,"v":690802.9049176318,"t":1720144800}
+{"o":40559.0828596173,"h":40705.3649044073,"l":39629.7942274001,"c":40450.9142228012,"v":1040722.5816321212,"t":1720148400}
+{"o":40450.9142228012,"h":41470.9024502512,"l":39667.9399799429,"c":41032.6178172583,"v":796729.7122081466,"t":1720152000}
+{"o":41032.6178172583,"h":42443.4971911838,"l":40174.1819907064,"c":42058.4180899436,"v":482302.4567835736,"t":1720155600}
+{"o":42058.4180899436,"h":42066.2700731177,"l":41144.9359212549,"c":41333.7010332421,"v":444240.1274185434,"t":1720159200}
+{"o":41333.7010332421,"h":41970.7166294385,"l":41055.2025883588,"c":41887.7078089196,"v":480863.3343849115,"t":1720162800}
+{"o":41887.7078089196,"h":42842.2447087608,"l":40504.5930227993,"c":41408.3105304308,"v":435229.8058081821,"t":1720166400}
+{"o":41408.3105304308,"h":42653.1880943735,"l":41169.3377936765,"c":42536.8694608008,"v":474554.3746619434,"t":1720170000}
+{"o":42536.8694608008,"h":43705.2267505883,"l":41462.6806022101,"c":42385.3217300246,"v":538655.0911165734,"t":1720173600}
+{"o":42385.3217300246,"h":43130.1003838721,"l":42322.7513627081,"c":42881.6309557016,"v":516325.6572265381,"t":1720177200}
+{"o":42881.6309557016,"h":43755.6767513451,"l":42428.1485441775,"c":42477.4138774088,"v":671616.0321222281,"t":1720180800}
+{"o":42477.4138774088,"h":44003.2976162911,"l":42320.2606627451,"c":43898.1259429435,"v":644175.8970774054,"t":1720184400}
+{"o":43898.1259429435,"h":44041.3043933109,"l":43143.6941393162,"c":43724.2788077002,"v":627980.5575979665,"t":1720188000}
+{"o":43724.2788077002,"h":44465.6434574842,"l":43506.1005342814,"c":44414.1624769078,"v":785021.1133133317,"t":1720191600}
+{"o":44414.1624769078,"h":44888.7994792565,"l":43902.8378971393,"c":44296.9362346527,"v":796391.6506689243,"t":1720195200}
+{"o":44296.9362346527,"h":44586.6019434475,"l":43986.9199991429,"c":44403.1949950366,"v":578673.147191552,"t":1720198800}
+{"o":44403.1949950366,"h":44742.2810804994,"l":44127.306819883,"c":44667.5279905365,"v":612166.731288582,"t":1720202400}
+{"o":44667.5279905365,"h":44723.9641584132,"l":44245.5792762274,"c":44420.7219479894,"v":465465.7425345539,"t":1720206000}
+{"o":44420.7219479894,"h":44595.2512092643,"l":44164.1517823148,"c":44522.5355428619,"v":379920.6241171297,"t":1720209600}
+{"o":44522.5355428619,"h":44679.8484817565,"l":44252.0032953761,"c":44338.4344900355,"v":395985.8762017559,"t":1720213200}
+{"o":44338.4344900355,"h":44540.4043778358,"l":44104.2194722208,"c":44174.2144138585,"v":413716.2748283896,"t":1720216800}
+{"o":44174.2144138585,"h":44412.9871934388,"l":44155.2260189626,"c":44209.9739020201,"v":415087.415124178,"t":1720220400}
+{"o":44209.9739020201,"h":45386.4328498485,"l":43904.7146616901,"c":44402.1694304495,"v":579113.3444109557,"t":1720224000}
+{"o":44402.1694304495,"h":44490.5722163773,"l":43844.5936815323,"c":43893.3764731414,"v":410339.2374010619,"t":1720227600}
+{"o":43893.3764731414,"h":44961.4558977929,"l":43525.7954509162,"c":44822.9111231013,"v":395595.7704125076,"t":1720231200}
+{"o":44822.9111231013,"h":45252.5207662805,"l":44790.9575852851,"c":45095.6775669127,"v":373894.4744577937,"t":1720234800}
+{"o":45095.6775669127,"h":45254.8083548331,"l":44809.3397015106,"c":44827.7216997014,"v":358668.4851288762,"t":1720238400}
+{"o":44827.7216997014,"h":45268.6882083862,"l":44816.8288875291,"c":45110.769821586,"v":324160.5591193175,"t":1720242000}
+{"o":45110.769821586,"h":45893.8994852208,"l":45080.2449773896,"c":45600.6092664252,"v":342899.0087891023,"t":1720245600}
+{"o":45600.6092664252,"h":46167.0985379417,"l":45499.8494270588,"c":45968.8472349375,"v":446444.1009294536,"t":1720249200}
+{"o":45968.8472349375,"h":46326.9250675654,"l":44866.4426633059,"c":45078.0376482732,"v":358725.1117361209,"t":1720252800}
+{"o":45078.0376482732,"h":46017.3921943693,"l":44911.818315332,"c":45943.4001242872,"v":421278.0026690328,"t":1720256400}
+{"o":45943.4001242872,"h":46178.1195208723,"l":45768.981256746,"c":45874.1449261954,"v":410798.6274721554,"t":1720260000}
+{"o":45874.1449261954,"h":45908.2730379508,"l":45483.4758280691,"c":45553.5722110449,"v":350307.412450643,"t":1720263600}
+{"o":45553.5722110449,"h":45695.12262431,"l":39054.3910317411,"c":39943.225197607,"v":410534.8503348998,"t":1720267200}
+{"o":39943.225197607,"h":40399.1623702446,"l":39786.8008115141,"c":40114.9916551224,"v":485127.3238838759,"t":1720270800}
+{"o":40114.9916551224,"h":40358.1879240633,"l":39798.1853243119,"c":40243.6721999436,"v":519563.1567622553,"t":1720274400}
+{"o":40243.6721999436,"h":40915.0555508305,"l":40101.8466149962,"c":40838.5614032587,"v":594053.563571525,"t":1720278000}
+{"o":40838.5614032587,"h":41323.8036264564,"l":40542.3517613305,"c":41005.4158787235,"v":579379.4004278713,"t":1720281600}
+{"o":41005.4158787235,"h":41175.2524494738,"l":40828.8608938062,"c":40995.2820065391,"v":509760.6427510891,"t":1720285200}
+{"o":40995.2820065391,"h":41063.7907917189,"l":39985.0263165566,"c":40170.4651474526,"v":442912.5621875931,"t":1720288800}
+{"o":40170.4651474526,"h":40356.6175099768,"l":40065.6908382872,"c":40275.4313446782,"v":369072.9621721618,"t":1720292400}
+{"o":40275.4313446782,"h":40541.9215610896,"l":40082.9162933514,"c":40176.8199586053,"v":406285.5631922735,"t":1720296000}
+{"o":40176.8199586053,"h":40675.7058327238,"l":40158.6261410284,"c":40319.4586363378,"v":457760.1256534689,"t":1720299600}
+{"o":40319.4586363378,"h":40607.2891918438,"l":40299.6443395114,"c":40558.2167215457,"v":449575.7026876512,"t":1720303200}
+{"o":40558.2167215457,"h":40607.7571195189,"l":40236.8874761835,"c":40313.6129222342,"v":359728.6974145039,"t":1720306800}
+{"o":40313.6129222342,"h":40398.671783595,"l":39768.8319929911,"c":39804.8272565364,"v":382506.2548818088,"t":1720310400}
+{"o":39804.8272565364,"h":40053.4047688215,"l":39513.7630611173,"c":39799.5608676101,"v":461224.8543372881,"t":1720314000}
+{"o":39799.5608676101,"h":40314.218638126,"l":39788.2106994226,"c":40180.660688229,"v":347504.0991042362,"t":1720317600}
+{"o":40180.660688229,"h":40203.1854025845,"l":39703.6345775588,"c":40057.6054654107,"v":298590.8270201233,"t":1720321200}
+{"o":40057.6054654107,"h":40874.8882066005,"l":39252.835211048,"c":40097.8187666305,"v":326284.9603330623,"t":1720324800}
+{"o":40097.8187666305,"h":40380.3038569906,"l":39843.3552420313,"c":40290.7816539657,"v":341075.614035044,"t":1720328400}
+{"o":40290.7816539657,"h":40557.1127748274,"l":40164.2023314421,"c":40201.2906836835,"v":356715.5333780599,"t":1720332000}
+{"o":40201.2906836835,"h":40417.492809342,"l":39676.6292541533,"c":40016.3205949413,"v":345617.2256957644,"t":1720335600}
+{"o":40016.3205949413,"h":40187.2615663923,"l":39907.455244195,"c":40119.7337225286,"v":312079.3675601568,"t":1720339200}
+{"o":40119.7337225286,"h":40382.3580667488,"l":40027.328765386,"c":40251.0210131154,"v":331883.3881618219,"t":1720342800}
+{"o":40251.0210131154,"h":40460.5914963196,"l":39134.8359646636,"c":39256.3257076842,"v":360811.9124219614,"t":1720346400}
+{"o":39256.3257076842,"h":39390.7471889934,"l":39125.5680516449,"c":39330.4559519217,"v":418191.6244116918,"t":1720350000}
+{"o":39330.4559519217,"h":39571.5649148545,"l":38990.7786183127,"c":39263.2314584109,"v":388291.9671680512,"t":1720353600}
+{"o":39263.2314584109,"h":40003.1689670373,"l":38358.1238141523,"c":39163.3956682709,"v":515776.5437616388,"t":1720357200}
+{"o":39163.3956682709,"h":39321.3379288912,"l":38809.5964821627,"c":39229.6824734542,"v":534130.6551056954,"t":1720360800}
+{"o":39229.6824734542,"h":39538.9658391949,"l":38949.1181402197,"c":39253.0792987042,"v":475926.1817509703,"t":1720364400}
+{"o":39253.0792987042,"h":39712.7295933298,"l":39174.9877598609,"c":39596.1988219445,"v":435523.5580831851,"t":1720368000}
+{"o":39596.1988219445,"h":39771.0517230004,"l":39290.5523943761,"c":39713.9630412421,"v":420614.3771912426,"t":1720371600}
+{"o":39713.9630412421,"h":39969.9161618092,"l":39477.1787540992,"c":39499.018748197,"v":385852.7642268648,"t":1720375200}
+{"o":39499.018748197,"h":39630.1072784671,"l":32206.9215518418,"c":32415.9102967926,"v":387539.7323783992,"t":1720378800}
+{"o":32415.9102967926,"h":32543.0369269969,"l":32207.8308774279,"c":32297.2683095468,"v":419226.2272878431,"t":1720382400}
+{"o":32297.2683095468,"h":32362.5766996412,"l":31411.4384547218,"c":31735.5323736946,"v":585211.0202853159,"t":1720386000}
+{"o":31735.5323736946,"h":31950.7778285741,"l":31311.2196750484,"c":31454.1071659061,"v":446431.4396798261,"t":1720389600}
+{"o":31454.1071659061,"h":31613.4123695822,"l":30204.2007317082,"c":31058.0789900108,"v":676291.2808796497,"t":1720393200}
+{"o":31058.0789900108,"h":31430.3323864847,"l":30383.9904598827,"c":30513.1003112538,"v":647867.0323615358,"t":1720396800}
+{"o":30513.1003112538,"h":30700.652309184,"l":29574.4648884773,"c":30661.1676863058,"v":817420.7844663307,"t":1720400400}
+{"o":30661.1676863058,"h":31265.5153282984,"l":30400.1923712249,"c":30970.8452444658,"v":621088.0729438713,"t":1720404000}
+{"o":30970.8452444658,"h":31231.1853798101,"l":30770.5360282954,"c":30919.0232449481,"v":394218.3430524495,"t":1720407600}
+{"o":30919.0232449481,"h":31565.2965642452,"l":30108.0841365983,"c":30837.3802956869,"v":423557.4511331461,"t":1720411200}
+{"o":30837.3802956869,"h":31719.7480255249,"l":30570.35491918,"c":30869.3403751003,"v":401463.6853669541,"t":1720414800}
+{"o":30869.3403751003,"h":31079.5716622361,"l":30502.9929778088,"c":30629.1484834091,"v":398131.1415566601,"t":1720418400}
+{"o":30629.1484834091,"h":31256.7252258285,"l":30398.3603119983,"c":31189.8450266867,"v":402007.8592896141,"t":1720422000}
+{"o":31189.8450266867,"h":33054.4662190689,"l":30429.3371206539,"c":32300.0518840135,"v":824873.7987334527,"t":1720425600}
+{"o":32300.0518840135,"h":32576.630830976,"l":31938.7547473991,"c":32090.0021429776,"v":706988.9583203971,"t":1720429200}
+{"o":32090.0021429776,"h":32742.1320217419,"l":31401.8253998384,"c":32161.1550169429,"v":502339.3796130496,"t":1720432800}
+{"o":32161.1550169429,"h":32938.2016398004,"l":32141.7263614698,"c":32659.3438822759,"v":498641.2902834364,"t":1720436400}
+{"o":32659.3438822759,"h":32981.2556747534,"l":32377.265819107,"c":32641.8071528554,"v":480572.5239941087,"t":1720440000}
+{"o":32641.8071528554,"h":32856.1607371804,"l":32078.0313424166,"c":32308.5531413792,"v":622486.2741010414,"t":1720443600}
+{"o":32308.5531413792,"h":33185.3971881409,"l":30710.3522072731,"c":31786.2243015399,"v":991997.8577784733,"t":1720447200}
+{"o":31786.2243015399,"h":32225.0884125205,"l":31383.3046885639,"c":31535.8532006719,"v":738949.3877322805,"t":1720450800}
+{"o":31535.8532006719,"h":31823.365946736,"l":30948.918764719,"c":31357.295927783,"v":747343.5709710331,"t":1720454400}
+{"o":31357.295927783,"h":32389.7602829307,"l":31174.0774841115,"c":31659.7771629665,"v":709521.8340492779,"t":1720458000}
+{"o":31659.7771629665,"h":31927.5732638621,"l":31519.8071593429,"c":31857.30573962,"v":533880.9908435933,"t":1720461600}
+{"o":31857.30573962,"h":32014.0230343814,"l":31706.8458831369,"c":31969.6289981551,"v":436221.4556645715,"t":1720465200}
+{"o":31969.6289981551,"h":32443.4521648738,"l":31746.8510664169,"c":32036.1755845358,"v":532153.4309421378,"t":1720468800}
+{"o":32036.1755845358,"h":32602.1242753479,"l":31968.3625150308,"c":32352.6531983764,"v":596850.5561715915,"t":1720472400}
+{"o":32352.6531983764,"h":32578.0652646549,"l":32241.926597552,"c":32399.5801356541,"v":449747.0395298139,"t":1720476000}
+{"o":32399.5801356541,"h":32448.6439777121,"l":31976.6189097348,"c":32305.2800769085,"v":547241.5604348236,"t":1720479600}
+{"o":32305.2800769085,"h":32305.2800769085,"l":31745.1000714518,"c":31889.8635975735,"v":785473.7281446257,"t":1720483200}
+{"o":31889.8635975735,"h":33209.5924553027,"l":31609.2335931562,"c":32284.6485804814,"v":612206.0245988207,"t":1720486800}
+{"o":32284.6485804814,"h":32923.6152531928,"l":32110.6418626238,"c":32891.4008956144,"v":445698.1555007183,"t":1720490400}
+{"o":32891.4008956144,"h":33105.1126098928,"l":32595.7106412294,"c":33042.2940023668,"v":497467.4654108101,"t":1720494000}
+{"o":33042.2940023668,"h":33331.5096706471,"l":32308.618611462,"c":32470.9573444432,"v":460415.3720568548,"t":1720497600}
+{"o":32470.9573444432,"h":32657.7661642275,"l":32392.6806465162,"c":32634.7698282922,"v":454709.0468169341,"t":1720501200}
+{"o":32634.7698282922,"h":33060.1891320096,"l":32431.6017910412,"c":32855.4829508274,"v":492704.8244554839,"t":1720504800}
+{"o":32855.4829508274,"h":33001.6638395658,"l":32654.2456569684,"c":32712.7664279501,"v":425737.6000128931,"t":1720508400}
+{"o":32712.7664279501,"h":33192.2836253946,"l":32568.4977446929,"c":32813.2972911281,"v":444273.6198395443,"t":1720512000}
+{"o":32813.2972911281,"h":32977.4898211304,"l":32620.404166308,"c":32641.4430103135,"v":367393.1998626846,"t":1720515600}
+{"o":32641.4430103135,"h":32725.8702475874,"l":32421.9864965522,"c":32558.5570383352,"v":370325.7441854259,"t":1720519200}
+{"o":32558.5570383352,"h":32716.270826084,"l":32299.9102121407,"c":32681.5924195727,"v":404425.3610221427,"t":1720522800}
+{"o":32681.5924195727,"h":33505.7337382838,"l":32427.4314724221,"c":33201.8463520875,"v":334338.2342936791,"t":1720526400}
+{"o":33201.8463520875,"h":33319.3969858021,"l":32131.2005223696,"c":32798.5610753204,"v":557995.481824737,"t":1720530000}
+{"o":32798.5610753204,"h":33340.1569339227,"l":32443.7242938579,"c":32460.8228779886,"v":679936.7378977146,"t":1720533600}
+{"o":32460.8228779886,"h":32808.5162378687,"l":32347.8217035413,"c":32784.4551658085,"v":533254.1306221337,"t":1720537200}
+{"o":32784.4551658085,"h":33271.756224256,"l":32030.930035703,"c":32608.1813055061,"v":530757.983969096,"t":1720540800}
+{"o":32608.1813055061,"h":32702.2139820122,"l":32229.3923953102,"c":32333.9117590443,"v":481164.1867945208,"t":1720544400}
+{"o":32333.9117590443,"h":32759.8560203117,"l":32237.7391106125,"c":32603.2892942526,"v":567974.3287946231,"t":1720548000}
+{"o":32603.2892942526,"h":32621.3281703907,"l":32380.8306818674,"c":32479.6509824006,"v":542218.5674688392,"t":1720551600}
+{"o":32479.6509824006,"h":32808.8839994485,"l":32447.4055866155,"c":32601.9615505129,"v":476530.965465136,"t":1720555200}
+{"o":32601.9615505129,"h":32767.8836465422,"l":32427.7728999031,"c":32462.5715056245,"v":381465.2329936979,"t":1720558800}
+{"o":32462.5715056245,"h":32564.6571405921,"l":32210.8440141159,"c":32305.9796424786,"v":470411.85995593,"t":1720562400}
+{"o":32305.9796424786,"h":33479.3797108874,"l":32228.1879022802,"c":32729.5903874668,"v":472602.0507699773,"t":1720566000}
+{"o":32729.5903874668,"h":32743.5163763231,"l":32175.9105541058,"c":32204.459448064,"v":462356.8191102295,"t":1720569600}
+{"o":32204.459448064,"h":32571.1132356114,"l":32081.5330717331,"c":32456.8535724637,"v":419685.6430075396,"t":1720573200}
+{"o":32456.8535724637,"h":32672.3183056065,"l":32283.0518683472,"c":32637.5473528177,"v":373723.4798625031,"t":1720576800}
+{"o":32637.5473528177,"h":32832.6880684039,"l":32282.7605607467,"c":32574.291875207,"v":341962.2014566052,"t":1720580400}
+{"o":32574.291875207,"h":33473.6722964552,"l":32314.8592383834,"c":33118.6324694784,"v":544832.5979582431,"t":1720584000}
+{"o":33118.6324694784,"h":33318.4684725526,"l":32789.354404818,"c":32850.6114614856,"v":442582.0085950073,"t":1720587600}
+{"o":32850.6114614856,"h":33068.4288412062,"l":32721.9669249713,"c":33046.0934883057,"v":372923.6984087117,"t":1720591200}
+{"o":33046.0934883057,"h":33070.1629749287,"l":32655.8604118657,"c":32869.3879850182,"v":355798.8118433886,"t":1720594800}
+{"o":32869.3879850182,"h":32950.5022222664,"l":32680.848767889,"c":32828.8206245392,"v":365962.2799747619,"t":1720598400}
+{"o":32828.8206245392,"h":33493.8023566997,"l":32463.0686640685,"c":33274.6363282758,"v":381445.2210711609,"t":1720602000}
+{"o":33274.6363282758,"h":33488.378782317,"l":33192.1928165957,"c":33478.1254353366,"v":375954.5003533348,"t":1720605600}
+{"o":33478.1254353366,"h":33493.735051587,"l":33104.2036431372,"c":33216.6445262069,"v":392707.6922739238,"t":1720609200}
+{"o":33216.6445262069,"h":33312.8774297442,"l":32717.5715256665,"c":33031.7871986585,"v":567411.42219001,"t":1720612800}
+{"o":33031.7871986585,"h":33248.6421150371,"l":32824.7689273584,"c":32995.6525173688,"v":612797.066012159,"t":1720616400}
+{"o":32995.6525173688,"h":33141.5079512368,"l":32596.3461339187,"c":32751.1603853141,"v":509692.2127064443,"t":1720620000}
+{"o":32751.1603853141,"h":32976.985656684,"l":32563.2359974352,"c":32836.5561180053,"v":990190.0194930144,"t":1720623600}
+{"o":32836.5561180053,"h":33176.8517416013,"l":32776.0141408666,"c":32849.819761222,"v":440997.2011981402,"t":1720627200}
+{"o":32849.819761222,"h":32863.6406203201,"l":32646.7564623101,"c":32819.2612106435,"v":435190.6511650305,"t":1720630800}
+{"o":32819.2612106435,"h":32936.5591103884,"l":32702.4955498816,"c":32775.2505468583,"v":473433.9773272444,"t":1720634400}
+{"o":32775.2505468583,"h":32899.3490779684,"l":32651.7377364478,"c":32821.2556329001,"v":485196.3964347927,"t":1720638000}
+{"o":32821.2556329001,"h":32931.9993751977,"l":32693.116670914,"c":32773.2562029496,"v":397301.6905068492,"t":1720641600}
+{"o":32773.2562029496,"h":32870.2130208238,"l":32626.3475661871,"c":32852.5610165832,"v":362693.7914521456,"t":1720645200}
+{"o":32852.5610165832,"h":33034.9556957078,"l":32831.505150515,"c":32939.4088780303,"v":332447.2934655145,"t":1720648800}
+{"o":32939.4088780303,"h":33141.6198841525,"l":32131.6239110607,"c":32302.9553898449,"v":352858.4293778132,"t":1720652400}
+{"o":32302.9553898449,"h":32302.9553898449,"l":31928.2194037078,"c":32227.8321855379,"v":391169.531095761,"t":1720656000}
+{"o":32227.8321855379,"h":32541.8118258318,"l":32003.6805521317,"c":32478.509842954,"v":422195.178548176,"t":1720659600}
+{"o":32478.509842954,"h":32572.7852129765,"l":32233.2734753014,"c":32233.2734753014,"v":407606.4791829268,"t":1720663200}
+{"o":32233.2734753014,"h":32864.1516955472,"l":31657.8049976599,"c":32479.1910684132,"v":393164.1191655749,"t":1720666800}
+{"o":32479.1910684132,"h":32634.7641100938,"l":32424.3724806191,"c":32550.2324457719,"v":318101.339574535,"t":1720670400}
+{"o":32550.2324457719,"h":32726.3122611512,"l":32468.1661088333,"c":32685.917679127,"v":325019.9180183523,"t":1720674000}
+{"o":32685.917679127,"h":32827.8206977541,"l":32612.566544253,"c":32750.5276266856,"v":325150.3566616194,"t":1720677600}
+{"o":32750.5276266856,"h":33402.6498836655,"l":32674.0100252303,"c":33025.3476650472,"v":351514.791539403,"t":1720681200}
+{"o":33025.3476650472,"h":33707.7269823244,"l":32588.2946005048,"c":33534.9857629872,"v":387202.8200313373,"t":1720684800}
+{"o":33534.9857629872,"h":33650.6705676845,"l":32559.0106244458,"c":32640.5316071359,"v":344030.1387993866,"t":1720688400}
+{"o":32640.5316071359,"h":33211.1658711885,"l":32161.9331250646,"c":33105.1519837694,"v":409439.959266478,"t":1720692000}
+{"o":33105.1519837694,"h":33330.045280975,"l":32463.0607127645,"c":32613.948427075,"v":350337.1897598565,"t":1720695600}
+{"o":32613.948427075,"h":33121.7398459572,"l":32485.2245635673,"c":32635.8168415296,"v":635060.9534071966,"t":1720699200}
+{"o":32635.8168415296,"h":33282.7655563905,"l":32175.7657208944,"c":32305.845041469,"v":619479.49509898,"t":1720702800}
+{"o":32305.845041469,"h":33028.2476586906,"l":31774.4857205839,"c":32606.5253329297,"v":597295.5506251164,"t":1720706400}
+{"o":32606.5253329297,"h":32698.2639313494,"l":31809.0792899763,"c":32052.7678802947,"v":553304.5346460353,"t":1720710000}
+{"o":32052.7678802947,"h":32232.4952846076,"l":31228.2944194129,"c":31445.0138257811,"v":529238.5089145227,"t":1720713600}
+{"o":31445.0138257811,"h":31863.7106477258,"l":30947.2218753474,"c":31680.5565166624,"v":536011.4700606554,"t":1720717200}
+{"o":31680.5565166624,"h":31836.3439530192,"l":30880.7295423359,"c":31055.6789378742,"v":396003.4037139569,"t":1720720800}
+{"o":31055.6789378742,"h":31736.1471688764,"l":30361.3595096399,"c":31227.921371081,"v":477045.2312580227,"t":1720724400}
+{"o":31227.921371081,"h":31475.2091226338,"l":30512.8778404369,"c":30812.167495596,"v":536673.9437157301,"t":1720728000}
+{"o":30812.167495596,"h":31554.6312164783,"l":30562.1827042533,"c":31362.1599729994,"v":434790.9870106383,"t":1720731600}
+{"o":31362.1599729994,"h":31659.1645754616,"l":30728.8051306932,"c":30916.8304822021,"v":395488.7135507265,"t":1720735200}
+{"o":30916.8304822021,"h":30967.7293662358,"l":28357.1407279381,"c":28483.5987671258,"v":394716.3377949732,"t":1720738800}
+{"o":28483.5987671258,"h":28775.274282283,"l":28427.0994256543,"c":28506.2553346122,"v":417248.1711638613,"t":1720742400}
+{"o":28506.2553346122,"h":30746.400269176,"l":28052.1363529827,"c":30360.0959621397,"v":522926.1087710114,"t":1720746000}
+{"o":30360.0959621397,"h":30781.7051837302,"l":30191.414232523,"c":30690.3663534403,"v":351480.8502693304,"t":1720749600}
+{"o":30690.3663534403,"h":30690.3663534403,"l":30259.7514449693,"c":30352.6183778662,"v":403705.7232341668,"t":1720753200}
+{"o":30352.6183778662,"h":30425.9460114959,"l":30025.5746518946,"c":30171.4087348839,"v":374401.0234814097,"t":1720756800}
+{"o":30171.4087348839,"h":30711.9500642763,"l":29722.9199354123,"c":30571.9753991751,"v":321856.5040246532,"t":1720760400}
+{"o":30571.9753991751,"h":30939.2232783531,"l":30087.136014671,"c":30280.0732565207,"v":316270.2583974063,"t":1720764000}
+{"o":30280.0732565207,"h":30376.1766505426,"l":29898.127305183,"c":30096.3232521327,"v":315978.1845642803,"t":1720767600}
+{"o":30096.3232521327,"h":30866.065305236,"l":29989.4189107052,"c":30205.4035375212,"v":327596.2905157259,"t":1720771200}
+{"o":30205.4035375212,"h":30895.4443440653,"l":29868.3782117183,"c":30609.4956273294,"v":322207.3411233291,"t":1720774800}
+{"o":30609.4956273294,"h":30821.0292607125,"l":29891.5428796953,"c":30230.9214982311,"v":331511.694057518,"t":1720778400}
+{"o":30230.9214982311,"h":30301.8152556454,"l":30149.9979179147,"c":30257.2727198316,"v":292965.0005815951,"t":1720782000}
+{"o":30257.2727198316,"h":31142.801174711,"l":30094.8862023889,"c":30998.6505595631,"v":442141.3095462506,"t":1720785600}
+{"o":30998.6505595631,"h":31868.343314157,"l":30815.3409706661,"c":31292.8093483592,"v":481197.4168581703,"t":1720789200}
+{"o":31292.8093483592,"h":31386.0010114471,"l":31051.2669158189,"c":31090.2710810481,"v":470151.2840310354,"t":1720792800}
+{"o":31090.2710810481,"h":31430.2437892115,"l":31075.0802521674,"c":31298.9440878486,"v":465314.62933915,"t":1720796400}
+{"o":31298.9440878486,"h":31440.7531307111,"l":31074.6808484289,"c":31214.2385700445,"v":373717.2056858873,"t":1720800000}
+{"o":31214.2385700445,"h":31379.5171787537,"l":31075.1763092745,"c":31309.5759468558,"v":405635.6352824556,"t":1720803600}
+{"o":31309.5759468558,"h":32085.707021695,"l":31008.539042456,"c":31499.3837714003,"v":557041.3578026282,"t":1720807200}
+{"o":31499.3837714003,"h":31549.7080265005,"l":31161.8165318205,"c":31186.1896389062,"v":501125.1766192276,"t":1720810800}
+{"o":31186.1896389062,"h":31212.9006604306,"l":30769.7251062579,"c":31082.3026389343,"v":417951.0372513678,"t":1720814400}
+{"o":31082.3026389343,"h":31135.7486136416,"l":30962.2017133298,"c":31116.9230668282,"v":367082.1758355548,"t":1720818000}
+{"o":31116.9230668282,"h":31247.9741629321,"l":31064.0670778664,"c":31247.9741629321,"v":289633.8642782128,"t":1720821600}
+{"o":31247.9741629321,"h":31411.1665330506,"l":31183.3330917205,"c":31389.9278892338,"v":298949.1145233408,"t":1720825200}
+{"o":31389.9278892338,"h":31406.8017524186,"l":31212.9039501233,"c":31304.0283386355,"v":332414.4468712399,"t":1720828800}
+{"o":31304.0283386355,"h":31492.9289929438,"l":31262.057810424,"c":31308.6933485298,"v":300329.2566137347,"t":1720832400}
+{"o":31308.6933485298,"h":31331.772572104,"l":31138.4523454228,"c":31307.514097445,"v":242527.0318058105,"t":1720836000}
+{"o":31307.514097445,"h":32196.1923123146,"l":31236.8448676954,"c":31627.1298854374,"v":265637.8598647113,"t":1720839600}
+{"o":31627.1298854374,"h":31654.0228876857,"l":31461.6198412093,"c":31488.0876294666,"v":283818.9223297379,"t":1720843200}
+{"o":31488.0876294666,"h":31721.8933033774,"l":31438.2122932343,"c":31721.8933033774,"v":294706.668061144,"t":1720846800}
+{"o":31721.8933033774,"h":31788.8518977444,"l":31614.273348777,"c":31661.6265796866,"v":295041.9977639352,"t":1720850400}
+{"o":31661.6265796866,"h":31766.8905738332,"l":31592.6942064659,"c":31750.3270609256,"v":273923.7153595199,"t":1720854000}
+{"o":31750.3270609256,"h":31813.0544994615,"l":31560.27128695,"c":31578.2915075581,"v":286257.8373889375,"t":1720857600}
+{"o":31578.2915075581,"h":32046.7259978482,"l":31519.5141904223,"c":32008.7213621785,"v":380345.4376556767,"t":1720861200}
+{"o":32008.7213621785,"h":32076.7599814484,"l":31698.8502614969,"c":31826.3549117556,"v":385374.2685988417,"t":1720864800}
+{"o":31826.3549117556,"h":31913.1089596326,"l":31728.7343681774,"c":31897.4375214977,"v":269786.4598555486,"t":1720868400}
+{"o":31897.4375214977,"h":31996.4820021395,"l":31804.9990347921,"c":31923.140679077,"v":299162.3885087532,"t":1720872000}
+{"o":31923.140679077,"h":31978.614623268,"l":31795.5006212217,"c":31899.4379181744,"v":464531.6303176424,"t":1720875600}
+{"o":31899.4379181744,"h":31901.2678269644,"l":31701.5508539205,"c":31861.8911450316,"v":325851.882195506,"t":1720879200}
+{"o":31861.8911450316,"h":31989.1366350763,"l":31764.1313103031,"c":31963.8410986063,"v":323846.5193242672,"t":1720882800}
+{"o":31963.8410986063,"h":32060.9604632013,"l":31712.4104344864,"c":31790.3523925714,"v":432032.8840018091,"t":1720886400}
+{"o":31790.3523925714,"h":31841.1178179784,"l":31718.3331489921,"c":31798.014771038,"v":446292.7465814211,"t":1720890000}
+{"o":31798.014771038,"h":31850.9356140493,"l":31691.3020683989,"c":31732.8824744748,"v":308103.0410603503,"t":1720893600}
+{"o":31732.8824744748,"h":32527.5849996741,"l":31725.8091248269,"c":32493.4660438268,"v":362875.2773827398,"t":1720897200}
+{"o":32493.4660438268,"h":32579.2713368884,"l":32460.0774357095,"c":32486.3435393144,"v":404515.7710825208,"t":1720900800}
+{"o":32486.3435393144,"h":32587.9144206982,"l":32398.468064951,"c":32587.7211044844,"v":362562.204919482,"t":1720904400}
+{"o":32587.7211044844,"h":33047.5804757397,"l":32330.2030027496,"c":33030.2971994882,"v":572550.981166507,"t":1720908000}
+{"o":33030.2971994882,"h":33394.9942637126,"l":32227.7525194481,"c":32322.6692737547,"v":715800.3092422398,"t":1720911600}
+{"o":32322.6692737547,"h":33061.2838230964,"l":32286.5159353821,"c":32984.803462971,"v":522328.0621005843,"t":1720915200}
+{"o":32984.803462971,"h":33044.7595800273,"l":32690.9343905851,"c":32980.5449258276,"v":527905.2273014511,"t":1720918800}
+{"o":32980.5449258276,"h":33043.2023139172,"l":32577.4263445082,"c":32691.8853191017,"v":430858.160191827,"t":1720922400}
+{"o":32691.8853191017,"h":32901.9418306823,"l":32678.6821403663,"c":32759.993369306,"v":339775.6728077119,"t":1720926000}
+{"o":32759.993369306,"h":33233.5441757264,"l":32728.284255821,"c":32986.2795102275,"v":411323.2664318603,"t":1720929600}
+{"o":32986.2795102275,"h":33208.0711417323,"l":32790.3160826672,"c":33100.456299243,"v":495864.0831183546,"t":1720933200}
+{"o":33100.456299243,"h":33183.6171957472,"l":32829.1008279062,"c":32856.5338571579,"v":370328.4841020869,"t":1720936800}
+{"o":32856.5338571579,"h":33721.1476554261,"l":32813.4029760865,"c":33622.3630676939,"v":329082.6713437625,"t":1720940400}
+{"o":33622.3630676939,"h":33814.4887094035,"l":33002.9421318279,"c":33144.5967325776,"v":360828.8563256355,"t":1720944000}
+{"o":33144.5967325776,"h":33494.7380440711,"l":33041.7214962503,"c":33389.8549762326,"v":461242.1344625698,"t":1720947600}
+{"o":33389.8549762326,"h":33432.1532739077,"l":33034.6918749312,"c":33053.7633033768,"v":384872.8424852718,"t":1720951200}
+{"o":33053.7633033768,"h":33178.7115719638,"l":32975.6857189238,"c":33004.740236633,"v":428458.6770938764,"t":1720954800}
+{"o":33004.740236633,"h":33033.8546833127,"l":32735.5852293455,"c":32790.3648707371,"v":379244.3762534572,"t":1720958400}
+{"o":32790.3648707371,"h":32984.3619977039,"l":32780.7081014645,"c":32899.1496852004,"v":459894.0211440224,"t":1720962000}
+{"o":32899.1496852004,"h":33055.6293208032,"l":32679.7202038507,"c":33022.3032225028,"v":465815.6961830557,"t":1720965600}
+{"o":33022.3032225028,"h":33271.2305015932,"l":32947.0504451354,"c":33230.9674488502,"v":549241.5869580362,"t":1720969200}
+{"o":33230.9674488502,"h":33244.3421869951,"l":33048.6953427891,"c":33137.2423355335,"v":438280.4650724581,"t":1720972800}
+{"o":33137.2423355335,"h":33169.4642594946,"l":32959.6463480282,"c":33055.961653275,"v":432556.0489303783,"t":1720976400}
+{"o":33055.961653275,"h":33081.1597273967,"l":32982.3271359893,"c":33048.5323441932,"v":418842.5055538478,"t":1720980000}
+{"o":33048.5323441932,"h":33097.8327448308,"l":32948.4840756044,"c":33088.0000697669,"v":324775.1506985594,"t":1720983600}
+{"o":33088.0000697669,"h":33331.5405025359,"l":33050.0576216381,"c":33171.3543686409,"v":336363.6731644846,"t":1720987200}
+{"o":33171.3543686409,"h":33769.960757738,"l":33137.0460073131,"c":33747.0104320534,"v":441389.8778969836,"t":1720990800}
+{"o":33747.0104320534,"h":33783.4728526746,"l":33400.4621984511,"c":33536.3839820117,"v":462640.5336586063,"t":1720994400}
+{"o":33536.3839820117,"h":33843.8361756912,"l":33497.0037572672,"c":33637.3019347971,"v":392919.3988252489,"t":1720998000}
+{"o":33637.3019347971,"h":34353.7126449925,"l":33470.9894468065,"c":34223.1282426255,"v":465310.1628106236,"t":1721001600}
+{"o":34223.1282426255,"h":34476.7122514206,"l":34104.9875771438,"c":34340.4315382744,"v":434481.4851178108,"t":1721005200}
+{"o":34340.4315382744,"h":34623.7482139539,"l":34238.0705770822,"c":34557.6788830573,"v":408511.5220850468,"t":1721008800}
+{"o":34557.6788830573,"h":34592.3370423032,"l":34309.2672119808,"c":34455.4100818624,"v":370775.0310991541,"t":1721012400}
+{"o":34455.4100818624,"h":34589.1596476785,"l":34273.0853501319,"c":34558.5087198547,"v":376714.109688707,"t":1721016000}
+{"o":34558.5087198547,"h":34620.6504888381,"l":34453.2951980423,"c":34567.9264214138,"v":376021.7480286981,"t":1721019600}
+{"o":34567.9264214138,"h":34981.1744974759,"l":34489.8148480262,"c":34802.9870443464,"v":411817.8562263376,"t":1721023200}
+{"o":34802.9870443464,"h":35034.9037145199,"l":34774.2778767308,"c":34830.8525102858,"v":453053.6004221408,"t":1721026800}
+{"o":34830.8525102858,"h":35015.3975125719,"l":34671.685236836,"c":34722.6560432347,"v":444879.5811994719,"t":1721030400}
+{"o":34722.6560432347,"h":34750.6372477095,"l":34536.7362968832,"c":34595.5326994792,"v":428029.5914127058,"t":1721034000}
+{"o":34595.5326994792,"h":34672.1895250945,"l":34379.8146703291,"c":34399.1585121562,"v":367758.8712913395,"t":1721037600}
+{"o":34399.1585121562,"h":34552.7881963354,"l":34320.351317508,"c":34458.7607421679,"v":362046.676669135,"t":1721041200}
+{"o":2789.5231971532,"h":2826.6681663838,"l":2781.5864581498,"c":2789.5231971532,"v":312494.312934056,"t":1713844800}
+{"o":2789.5231971532,"h":2816.3629933897,"l":2785.0727469786,"c":2805.7822866344,"v":303817.8751868127,"t":1713848400}
+{"o":2805.7822866344,"h":2814.0295000302,"l":2773.7177686108,"c":2782.9589810264,"v":296381.3269971265,"t":1713852000}
+{"o":2782.9589810264,"h":2847.2969013506,"l":2757.0780931236,"c":2825.4546304602,"v":303877.0058149913,"t":1713855600}
+{"o":2825.4546304602,"h":2844.8394647195,"l":2814.9238304483,"c":2837.8619114711,"v":322383.9291908531,"t":1713859200}
+{"o":2837.8619114711,"h":2844.8569058796,"l":2820.8343590459,"c":2829.4814807288,"v":280708.8859274877,"t":1713862800}
+{"o":2829.4814807288,"h":2861.2493634644,"l":2707.5277862245,"c":2737.0611174933,"v":258907.2087385372,"t":1713866400}
+{"o":2737.0611174933,"h":2814.0694719796,"l":2708.0934766756,"c":2793.0269489373,"v":323953.2565861609,"t":1713870000}
+{"o":2793.0269489373,"h":2807.7691336988,"l":2783.8993108362,"c":2803.2836721063,"v":396729.3899757725,"t":1713873600}
+{"o":2803.2836721063,"h":2835.0374035913,"l":2734.422839305,"c":2777.1046575084,"v":476516.7865815518,"t":1713877200}
+{"o":2777.1046575084,"h":2881.1594722421,"l":2764.9653870504,"c":2827.4041916195,"v":585741.3756162369,"t":1713880800}
+{"o":2827.4041916195,"h":2929.2149877721,"l":2809.9777233028,"c":2894.1256973971,"v":617954.0017064428,"t":1713884400}
+{"o":2894.1256973971,"h":2962.8909847195,"l":2858.7381878182,"c":2939.4437008119,"v":506651.2275872825,"t":1713888000}
+{"o":2939.4437008119,"h":3006.9858631457,"l":2894.0637139898,"c":2925.6036382332,"v":480988.5096347627,"t":1713891600}
+{"o":2925.6036382332,"h":3003.3619047934,"l":2901.5725685864,"c":2938.9271824529,"v":491372.108402933,"t":1713895200}
+{"o":2938.9271824529,"h":2942.0315676519,"l":2903.3391948217,"c":2909.2024753598,"v":416885.9413217828,"t":1713898800}
+{"o":2909.2024753598,"h":2959.3193387985,"l":2867.3438846532,"c":2934.5562276734,"v":460593.1176486678,"t":1713902400}
+{"o":2934.5562276734,"h":2950.2574245101,"l":2918.3883673116,"c":2930.3881335609,"v":438468.0286518475,"t":1713906000}
+{"o":2930.3881335609,"h":2942.390616745,"l":2908.586023034,"c":2913.9997341952,"v":398545.2136766309,"t":1713909600}
+{"o":2913.9997341952,"h":2916.659973059,"l":2898.8813874003,"c":2903.2645630958,"v":406244.8048252595,"t":1713913200}
+{"o":2903.2645630958,"h":2961.6559652017,"l":2897.0098940472,"c":2938.1096855053,"v":526095.0701839073,"t":1713916800}
+{"o":2938.1096855053,"h":2982.4418411984,"l":2937.9362164316,"c":2962.8448859323,"v":490782.1074015835,"t":1713920400}
+{"o":2962.8448859323,"h":2968.8995548491,"l":2913.3300233346,"c":2924.4699934954,"v":457677.3506804805,"t":1713924000}
+{"o":2924.4699934954,"h":2953.2583030272,"l":2921.6259165033,"c":2939.9022022425,"v":336570.1220860186,"t":1713927600}
+{"o":2939.9022022425,"h":2990.5284555379,"l":2927.1855681801,"c":2985.9188881577,"v":460904.5101160894,"t":1713931200}
+{"o":2985.9188881577,"h":2999.6102109827,"l":2898.7462243347,"c":2905.3235722646,"v":421063.5804620817,"t":1713934800}
+{"o":2905.3235722646,"h":2920.8686854301,"l":2886.2779401049,"c":2907.6697376007,"v":420826.1191206517,"t":1713938400}
+{"o":2907.6697376007,"h":2977.797664172,"l":2896.9056801401,"c":2958.8527710525,"v":319011.4462304103,"t":1713942000}
+{"o":2958.8527710525,"h":2968.4913447088,"l":2937.6559533411,"c":2946.8274983858,"v":333355.503423795,"t":1713945600}
+{"o":2946.8274983858,"h":2951.4275956652,"l":2871.9691977904,"c":2887.3688658468,"v":316451.4349914287,"t":1713949200}
+{"o":2887.3688658468,"h":2903.2146935189,"l":2875.0744458387,"c":2892.386258988,"v":318655.7516947863,"t":1713952800}
+{"o":2892.386258988,"h":2926.0926171565,"l":2882.6574203974,"c":2921.673004722,"v":364146.7355393234,"t":1713956400}
+{"o":2921.673004722,"h":2930.6168555978,"l":2905.4978964747,"c":2908.6944432158,"v":430625.1810833051,"t":1713960000}
+{"o":2908.6944432158,"h":2969.354131139,"l":2856.159108228,"c":2933.1845145714,"v":563572.8668081305,"t":1713963600}
+{"o":2933.1845145714,"h":2953.4869461347,"l":2852.8784215827,"c":2908.6092105026,"v":1004725.7168313626,"t":1713967200}
+{"o":2908.6092105026,"h":2958.9982404036,"l":2816.3954978466,"c":2882.1686487374,"v":1136277.3825815651,"t":1713970800}
+{"o":2882.1686487374,"h":2907.6900858762,"l":2864.2622818723,"c":2888.0575230638,"v":769359.9068212159,"t":1713974400}
+{"o":2888.0575230638,"h":2931.2868076727,"l":2812.4154484487,"c":2883.925389202,"v":475847.4839599354,"t":1713978000}
+{"o":2883.925389202,"h":2889.7359230913,"l":2801.8559523284,"c":2814.4650183756,"v":505428.1113198026,"t":1713981600}
+{"o":2814.4650183756,"h":2865.4099678832,"l":2793.297271677,"c":2838.1973638197,"v":633056.3788631925,"t":1713985200}
+{"o":2838.1973638197,"h":2850.6839938552,"l":2808.6824123292,"c":2820.8119493218,"v":506150.505276756,"t":1713988800}
+{"o":2820.8119493218,"h":2845.1434235597,"l":2750.3018315963,"c":2782.6535394539,"v":387584.2394433666,"t":1713992400}
+{"o":2782.6535394539,"h":2841.8989603533,"l":2719.770125134,"c":2783.7304493258,"v":420466.6403721416,"t":1713996000}
+{"o":2783.7304493258,"h":2807.5237480973,"l":2744.7368028317,"c":2801.5824531842,"v":462187.7717592983,"t":1713999600}
+{"o":2801.5824531842,"h":2834.9734905254,"l":2728.513932234,"c":2750.9186287004,"v":378589.2958672276,"t":1714003200}
+{"o":2750.9186287004,"h":2813.8450434521,"l":2698.7007126952,"c":2751.5051578204,"v":379071.507693904,"t":1714006800}
+{"o":2751.5051578204,"h":2775.6235344761,"l":2728.1686610649,"c":2762.0562138739,"v":453017.1136738055,"t":1714010400}
+{"o":2762.0562138739,"h":2774.9716060042,"l":2686.5462564756,"c":2694.8398686049,"v":362264.702956559,"t":1714014000}
+{"o":2694.8398686049,"h":2810.1464055986,"l":2673.8233519059,"c":2773.507342671,"v":404874.5926807419,"t":1714017600}
+{"o":2773.507342671,"h":2794.1911973021,"l":2751.1536007324,"c":2782.6687335433,"v":279489.8600690853,"t":1714021200}
+{"o":2782.6687335433,"h":2808.8105807895,"l":2763.4418594172,"c":2770.0404634547,"v":413892.7040117689,"t":1714024800}
+{"o":2770.0404634547,"h":2833.0938822691,"l":2736.5577043077,"c":2800.7168985703,"v":325000.8465470226,"t":1714028400}
+{"o":2800.7168985703,"h":2831.629674131,"l":2765.3406479162,"c":2803.9367745015,"v":425060.7182032147,"t":1714032000}
+{"o":2803.9367745015,"h":2803.9367745015,"l":2803.9367745015,"c":2803.9367745015,"v":665.73848068,"t":1714035600}
+{"o":2803.9367745015,"h":2803.9367745015,"l":2803.9367745015,"c":2803.9367745015,"v":2447.95304219,"t":1714039200}
+{"o":2803.9367745015,"h":2804.639570541,"l":2803.9367745015,"c":2804.639570541,"v":171.859,"t":1714042800}
+{"o":2804.639570541,"h":2804.639570541,"l":2804.639570541,"c":2804.639570541,"v":74.52993797,"t":1714046400}
+{"o":2804.639570541,"h":2804.8519098556,"l":2804.639570541,"c":2804.8519098556,"v":262.22210971,"t":1714050000}
+{"o":2804.8519098556,"h":2804.8519098556,"l":2804.8519098556,"c":2804.8519098556,"v":1669.74291287,"t":1714053600}
+{"o":2804.8519098556,"h":2804.8519098556,"l":2749.0141910037,"c":2749.0141910037,"v":3508.34360905,"t":1714057200}
+{"o":2749.0141910037,"h":2816.2209850169,"l":2749.0141910037,"c":2771.425970899,"v":6777.88136956,"t":1714060800}
+{"o":2771.425970899,"h":2771.425970899,"l":2720.5597461374,"c":2720.5597461374,"v":2181.2279191,"t":1714064400}
+{"o":2720.5597461374,"h":2750.2579671091,"l":2702.9766102714,"c":2750.2579671091,"v":1655.85208545,"t":1714068000}
+{"o":2750.2579671091,"h":2752.5089452318,"l":2750.2579671091,"c":2752.5089452318,"v":1659.65234731,"t":1714071600}
+{"o":2752.5089452318,"h":2775.2070068814,"l":2752.5089452318,"c":2775.2070068814,"v":217.15416673,"t":1714075200}
+{"o":2775.2070068814,"h":2775.2070068814,"l":2775.2070068814,"c":2775.2070068814,"v":233.06978683,"t":1714078800}
+{"o":2775.2070068814,"h":2812.3531063315,"l":2775.2070068814,"c":2812.3531063315,"v":447.04928276,"t":1714082400}
+{"o":2812.3531063315,"h":2926.5828066038,"l":2812.3531063315,"c":2887.9183741112,"v":716.83600989,"t":1714086000}
+{"o":2887.9183741112,"h":2887.9183741112,"l":2887.9183741112,"c":2887.9183741112,"v":1205.29920082,"t":1714089600}
+{"o":2887.9183741112,"h":2887.9183741112,"l":2887.9183741112,"c":2887.9183741112,"v":1174.78379187,"t":1714093200}
+{"o":2887.9183741112,"h":2887.9183741112,"l":2831.5831189506,"c":2845.8276821054,"v":452255.5834153345,"t":1714096800}
+{"o":2845.8276821054,"h":2845.8276821054,"l":2845.8276821054,"c":2845.8276821054,"v":418.095,"t":1714100400}
+{"o":2845.8276821054,"h":2845.8276821054,"l":2845.8276821054,"c":2845.8276821054,"v":1690.75937688,"t":1714104000}
+{"o":2845.8276821054,"h":2845.8276821054,"l":2845.8276821054,"c":2845.8276821054,"v":1086.39466154,"t":1714107600}
+{"o":2845.8276821054,"h":2845.8276821054,"l":2845.8276821054,"c":2845.8276821054,"v":678.34592356,"t":1714111200}
+{"o":2845.8276821054,"h":2848.0948465631,"l":2818.5268023403,"c":2848.0948465631,"v":13.793,"t":1714114800}
+{"o":2848.0948465631,"h":2848.0948465631,"l":2848.0038464586,"c":2848.0038464586,"v":77.15086808,"t":1714118400}
+{"o":2848.0038464586,"h":2901.342239145,"l":2790.4546834706,"c":2901.342239145,"v":185.25484706,"t":1714122000}
+{"o":2901.342239145,"h":2901.342239145,"l":2840.561466732,"c":2840.561466732,"v":470.8311996,"t":1714125600}
+{"o":2840.561466732,"h":2840.561466732,"l":2791.0308776141,"c":2807.5393197548,"v":340611.0052128735,"t":1714129200}
+{"o":2807.5393197548,"h":2830.3697739287,"l":2779.2794573301,"c":2793.6134128214,"v":438262.8032520072,"t":1714132800}
+{"o":2793.6134128214,"h":2878.3295049937,"l":2746.2546616461,"c":2808.9362908343,"v":576375.4525478893,"t":1714136400}
+{"o":2808.9362908343,"h":2904.5363207094,"l":2776.1581642944,"c":2787.1567342208,"v":569649.1008184903,"t":1714140000}
+{"o":2787.1567342208,"h":2849.5806400462,"l":2748.2279499768,"c":2761.1511117899,"v":594310.6037655679,"t":1714143600}
+{"o":2761.1511117899,"h":2825.5868178088,"l":2733.9954231656,"c":2741.9342675729,"v":434653.4695280562,"t":1714147200}
+{"o":2741.9342675729,"h":2818.8423726583,"l":2730.5012829195,"c":2756.3652564513,"v":435413.1123550754,"t":1714150800}
+{"o":2756.3652564513,"h":2770.6856661948,"l":2739.6657965568,"c":2759.6220421675,"v":421301.774528067,"t":1714154400}
+{"o":2759.6220421675,"h":2762.1616540292,"l":2725.9294342589,"c":2725.9815746087,"v":453770.3413724577,"t":1714158000}
+{"o":2725.9815746087,"h":2798.5337562667,"l":2706.5480043981,"c":2733.8519178119,"v":368064.5762290676,"t":1714161600}
+{"o":2733.8519178119,"h":2742.2473973867,"l":2693.6611706794,"c":2711.9954061056,"v":314123.253472189,"t":1714165200}
+{"o":2711.9954061056,"h":2796.2929444553,"l":2638.2982839136,"c":2675.3750193911,"v":494991.9559694025,"t":1714168800}
+{"o":2675.3750193911,"h":2689.746457103,"l":2626.2963799637,"c":2647.9319594219,"v":510505.9718557947,"t":1714172400}
+{"o":2647.9319594219,"h":2717.1898380245,"l":2583.3954186912,"c":2610.5220308252,"v":605685.5022972911,"t":1714176000}
+{"o":2610.5220308252,"h":2663.9287768397,"l":2494.1177327314,"c":2549.0902819853,"v":744190.4751847814,"t":1714179600}
+{"o":2549.0902819853,"h":2629.7299922766,"l":2531.7998044378,"c":2597.8043000253,"v":392756.7406295208,"t":1714183200}
+{"o":2597.8043000253,"h":2627.1350567122,"l":2529.7621724327,"c":2554.2031500122,"v":336185.0636766378,"t":1714186800}
+{"o":2554.2031500122,"h":2571.7244597267,"l":2542.6525505531,"c":2558.0312093176,"v":326872.6043652624,"t":1714190400}
+{"o":2558.0312093176,"h":2561.0317811683,"l":2521.3351400904,"c":2532.6371904147,"v":318895.662309933,"t":1714194000}
+{"o":2532.6371904147,"h":2589.0379428063,"l":2507.0918025118,"c":2518.8792628417,"v":329788.5434155059,"t":1714197600}
+{"o":2518.8792628417,"h":2536.4392563063,"l":2448.9124480387,"c":2453.3857351043,"v":312621.274179651,"t":1714201200}
+{"o":2453.3857351043,"h":2465.5120052104,"l":2435.451912518,"c":2441.588666127,"v":258878.6520508506,"t":1714204800}
+{"o":2441.588666127,"h":2455.3554226019,"l":2426.5733993727,"c":2434.4397114502,"v":277969.9515292651,"t":1714208400}
+{"o":2434.4397114502,"h":2441.2399445037,"l":2414.4612683117,"c":2419.1493121422,"v":317583.2038286683,"t":1714212000}
+{"o":2419.1493121422,"h":2479.2819771374,"l":2400.2071989487,"c":2415.4355788424,"v":381328.1072204228,"t":1714215600}
+{"o":2415.4355788424,"h":2447.9156187162,"l":2403.4267735495,"c":2432.2900655025,"v":378500.8642235592,"t":1714219200}
+{"o":2432.2900655025,"h":2525.3089589905,"l":2417.9893064857,"c":2452.1502068399,"v":357359.1147229908,"t":1714222800}
+{"o":2452.1502068399,"h":2469.3335307753,"l":2423.9237547823,"c":2431.7578840028,"v":387405.6586316804,"t":1714226400}
+{"o":2431.7578840028,"h":2443.4859465815,"l":2406.5128165519,"c":2413.9891998664,"v":385743.1454861152,"t":1714230000}
+{"o":2413.9891998664,"h":2434.1490296507,"l":2395.1440078762,"c":2408.9305168025,"v":359237.9800427768,"t":1714233600}
+{"o":2408.9305168025,"h":2586.3563682319,"l":2400.0494996922,"c":2543.4021197228,"v":414380.7433281915,"t":1714237200}
+{"o":2543.4021197228,"h":2559.278774504,"l":2493.7206685636,"c":2523.3311814421,"v":464663.1133755957,"t":1714240800}
+{"o":2523.3311814421,"h":2542.6394695343,"l":2511.1251963617,"c":2537.8523541008,"v":281596.9824545392,"t":1714244400}
+{"o":2537.8523541008,"h":2631.8880813832,"l":2512.8159259255,"c":2547.3091263826,"v":286589.8120949581,"t":1714248000}
+{"o":2547.3091263826,"h":2552.8292879698,"l":2525.0277978364,"c":2535.0766865635,"v":272753.0021636431,"t":1714251600}
+{"o":2535.0766865635,"h":2543.02459008,"l":2524.9114982886,"c":2536.7104705383,"v":274631.3346573066,"t":1714255200}
+{"o":2536.7104705383,"h":2560.7509233507,"l":2536.2756837721,"c":2550.1045456937,"v":274606.6785503349,"t":1714258800}
+{"o":2550.1045456937,"h":2565.4679940957,"l":2539.3057343394,"c":2560.0277683868,"v":300582.8197680037,"t":1714262400}
+{"o":2560.0277683868,"h":2586.4512246818,"l":2550.3372903737,"c":2582.3674988877,"v":279750.1570697902,"t":1714266000}
+{"o":2582.3674988877,"h":2644.4929302789,"l":2570.6213377981,"c":2598.4499208415,"v":398804.5536049353,"t":1714269600}
+{"o":2598.4499208415,"h":2611.6257857749,"l":2582.8352538953,"c":2593.6966646753,"v":345876.0019544784,"t":1714273200}
+{"o":2593.6966646753,"h":2597.8978537152,"l":2568.7219960562,"c":2579.0255915868,"v":252095.5638791799,"t":1714276800}
+{"o":2579.0255915868,"h":2604.3284383417,"l":2567.549145573,"c":2588.1254869257,"v":367254.5635347785,"t":1714280400}
+{"o":2588.1254869257,"h":2598.051888306,"l":2576.8953662077,"c":2593.1220115196,"v":255921.8368350926,"t":1714284000}
+{"o":2593.1220115196,"h":2604.0832471955,"l":2582.6315162631,"c":2586.8622858125,"v":272546.2955430678,"t":1714287600}
+{"o":2586.8622858125,"h":2596.6810740066,"l":2562.9603876799,"c":2569.238889479,"v":297465.8628070836,"t":1714291200}
+{"o":2569.238889479,"h":2633.886269375,"l":2558.5215811298,"c":2617.1651487703,"v":402124.7165408551,"t":1714294800}
+{"o":2617.1651487703,"h":2623.636233307,"l":2597.5383565719,"c":2615.3808533716,"v":291145.2062770055,"t":1714298400}
+{"o":2615.3808533716,"h":2620.2443986171,"l":2589.91881777,"c":2596.4848912058,"v":273191.3334072767,"t":1714302000}
+{"o":2596.4848912058,"h":2609.9156332383,"l":2591.7829384299,"c":2606.5387834708,"v":262821.7095021085,"t":1714305600}
+{"o":2606.5387834708,"h":2629.2686550222,"l":2597.6425906542,"c":2623.2694515171,"v":300278.1869500582,"t":1714309200}
+{"o":2623.2694515171,"h":2625.3585350845,"l":2605.548096246,"c":2614.834886335,"v":376358.4587155574,"t":1714312800}
+{"o":2614.834886335,"h":2624.2196719524,"l":2607.7840463706,"c":2611.192578551,"v":372263.411560921,"t":1714316400}
+{"o":2611.192578551,"h":2628.7029865908,"l":2608.3616571779,"c":2620.1131318826,"v":372747.3835572156,"t":1714320000}
+{"o":2620.1131318826,"h":2631.6403536671,"l":2612.732562578,"c":2630.8938442632,"v":303296.5760293212,"t":1714323600}
+{"o":2630.8938442632,"h":2679.6575079855,"l":2620.8754946156,"c":2676.752787233,"v":332936.3721642818,"t":1714327200}
+{"o":2676.752787233,"h":2685.1675997315,"l":2592.2907278188,"c":2594.6322174983,"v":319572.4789362359,"t":1714330800}
+{"o":2594.6322174983,"h":2647.4478381226,"l":2572.3967966806,"c":2635.9342689618,"v":286141.0907265401,"t":1714334400}
+{"o":2635.9342689618,"h":2641.7070888801,"l":2624.6461269703,"c":2627.1559534292,"v":294781.772918627,"t":1714338000}
+{"o":2627.1559534292,"h":2634.7780158164,"l":2571.5739652237,"c":2585.5488869458,"v":395504.5120243416,"t":1714341600}
+{"o":2585.5488869458,"h":2585.847865635,"l":2547.7210845384,"c":2566.3013267104,"v":382845.261557417,"t":1714345200}
+{"o":2566.3013267104,"h":2583.5354724462,"l":2555.8029697025,"c":2573.6713951336,"v":380763.1814453778,"t":1714348800}
+{"o":2573.6713951336,"h":2584.8579438527,"l":2559.1665971223,"c":2577.8712597067,"v":644008.3897865817,"t":1714352400}
+{"o":2577.8712597067,"h":2582.1303484003,"l":2526.8066449274,"c":2536.4098559204,"v":597445.8894483106,"t":1714356000}
+{"o":2536.4098559204,"h":2541.9033314697,"l":2505.9995091866,"c":2510.9423398807,"v":453091.7031476182,"t":1714359600}
+{"o":2510.9423398807,"h":2539.7830342242,"l":2500.1330902131,"c":2533.1721160563,"v":455186.9658860646,"t":1714363200}
+{"o":2533.1721160563,"h":2545.5731717753,"l":2519.9792380765,"c":2543.0223112196,"v":302352.9050135968,"t":1714366800}
+{"o":2543.0223112196,"h":2544.3856681713,"l":2494.6618364544,"c":2510.3801882544,"v":393077.4908745327,"t":1714370400}
+{"o":2510.3801882544,"h":2518.8983348168,"l":2500.1343653555,"c":2510.4820772803,"v":361949.6821025995,"t":1714374000}
+{"o":2510.4820772803,"h":2516.5629169166,"l":2487.8122787606,"c":2509.4375720667,"v":304389.8497314777,"t":1714377600}
+{"o":2509.4375720667,"h":2535.2900180513,"l":2502.7005176986,"c":2525.2492519266,"v":334569.522230992,"t":1714381200}
+{"o":2525.2492519266,"h":2559.3215670125,"l":2510.228443225,"c":2531.6571381611,"v":328788.5810724763,"t":1714384800}
+{"o":2531.6571381611,"h":2548.2327513516,"l":2512.6088121426,"c":2532.3464396562,"v":286950.1948648567,"t":1714388400}
+{"o":2532.3464396562,"h":2560.2534746929,"l":2517.7785405535,"c":2559.2418137219,"v":457369.5747427269,"t":1714392000}
+{"o":2559.2418137219,"h":2572.7953673404,"l":2523.5049594388,"c":2537.0624371537,"v":513259.7194112206,"t":1714395600}
+{"o":2537.0624371537,"h":2587.4402316725,"l":2529.4767508016,"c":2573.1925747799,"v":497136.6791033817,"t":1714399200}
+{"o":2573.1925747799,"h":2582.4878087112,"l":2553.5659562866,"c":2570.5542310738,"v":446407.7569362079,"t":1714402800}
+{"o":2570.5542310738,"h":2573.4553579308,"l":2510.3843443083,"c":2516.9743996238,"v":490046.4534163657,"t":1714406400}
+{"o":2516.9743996238,"h":2560.5004522251,"l":2456.7263907303,"c":2542.8536982851,"v":595970.7321497663,"t":1714410000}
+{"o":2542.8536982851,"h":2556.3610413558,"l":2515.0340474915,"c":2543.4737667687,"v":478968.2079593412,"t":1714413600}
+{"o":2543.4737667687,"h":2559.7342825217,"l":2476.3555409364,"c":2501.7126058871,"v":572484.7093818618,"t":1714417200}
+{"o":2501.7126058871,"h":2515.9957388543,"l":2490.4795666033,"c":2501.7597557046,"v":517192.0741816509,"t":1714420800}
+{"o":2501.7597557046,"h":2560.1843320592,"l":2483.8290380956,"c":2552.1604241975,"v":354155.9336593276,"t":1714424400}
+{"o":2552.1604241975,"h":2611.6137442192,"l":2547.9602921512,"c":2602.4594755208,"v":449871.6879492207,"t":1714428000}
+{"o":2602.4594755208,"h":2624.3904960074,"l":2582.892036621,"c":2605.9354868988,"v":437751.9426758788,"t":1714431600}
+{"o":2605.9354868988,"h":2645.1395045465,"l":2589.2276640944,"c":2631.8819133726,"v":385113.5966737455,"t":1714435200}
+{"o":2631.8819133726,"h":2635.7303439743,"l":2582.0885031308,"c":2582.8429808838,"v":381507.5867226537,"t":1714438800}
+{"o":2582.8429808838,"h":2604.2232002918,"l":2552.2570778784,"c":2595.7424930722,"v":396335.0385047022,"t":1714442400}
+{"o":2595.7424930722,"h":2600.684296742,"l":2576.2741854774,"c":2582.0825196271,"v":301795.0991259447,"t":1714446000}
+{"o":2582.0825196271,"h":2589.9285017606,"l":2546.5174374858,"c":2566.0295062388,"v":357258.1511969378,"t":1714449600}
+{"o":2566.0295062388,"h":2574.017654141,"l":2543.2595605013,"c":2559.6859892116,"v":325608.0789964203,"t":1714453200}
+{"o":2559.6859892116,"h":2580.3134654313,"l":2547.856680371,"c":2571.0080240815,"v":323616.2552957647,"t":1714456800}
+{"o":2571.0080240815,"h":2577.588904418,"l":2554.7690218573,"c":2555.5725816725,"v":248334.658436988,"t":1714460400}
+{"o":2555.5725816725,"h":2566.571317652,"l":2464.6520768805,"c":2478.3433789884,"v":507783.0729834293,"t":1714464000}
+{"o":2478.3433789884,"h":2493.7686245749,"l":2425.2449376654,"c":2463.1237808159,"v":473558.9076866484,"t":1714467600}
+{"o":2463.1237808159,"h":2475.5957052548,"l":2450.4953753285,"c":2463.0933822693,"v":328058.0427095221,"t":1714471200}
+{"o":2463.0933822693,"h":2463.6857506031,"l":2427.2563401456,"c":2438.2557750688,"v":445482.5220257145,"t":1714474800}
+{"o":2438.2557750688,"h":2449.2904139496,"l":2401.2364708364,"c":2443.1250069145,"v":667878.3396691757,"t":1714478400}
+{"o":2443.1250069145,"h":2452.3088080766,"l":2409.9312006715,"c":2417.0608773411,"v":467761.0436535918,"t":1714482000}
+{"o":2417.0608773411,"h":2472.8975545503,"l":2412.0313754735,"c":2443.6876806722,"v":628858.4280888336,"t":1714485600}
+{"o":2443.6876806722,"h":2459.2954437689,"l":2402.9009362345,"c":2425.4667168927,"v":580269.6728603654,"t":1714489200}
+{"o":2425.4667168927,"h":2426.1023638033,"l":2336.397402272,"c":2384.4591668761,"v":1029596.1656846628,"t":1714492800}
+{"o":2384.4591668761,"h":2392.0228947268,"l":2348.8628587794,"c":2367.0580834096,"v":636035.0581685108,"t":1714496400}
+{"o":2367.0580834096,"h":2381.0167882747,"l":2343.3653488101,"c":2358.8741691843,"v":490479.2996370691,"t":1714500000}
+{"o":2358.8741691843,"h":2373.876440761,"l":2301.7581698137,"c":2335.787219454,"v":720410.58378526,"t":1714503600}
+{"o":2335.787219454,"h":2399.4331614478,"l":2334.415504637,"c":2379.9529356672,"v":657063.4898960931,"t":1714507200}
+{"o":2379.9529356672,"h":2410.5721452822,"l":2378.679240334,"c":2394.3683084593,"v":482561.6628578014,"t":1714510800}
+{"o":2394.3683084593,"h":2453.7895831189,"l":2349.6866780814,"c":2383.4347187376,"v":621147.2488417669,"t":1714514400}
+{"o":2383.4347187376,"h":2392.2623509248,"l":2362.8986256199,"c":2371.5650479149,"v":349260.032948036,"t":1714518000}
+{"o":2371.5650479149,"h":2431.3270662432,"l":2330.7769798456,"c":2341.563647298,"v":432269.3632505155,"t":1714521600}
+{"o":2341.563647298,"h":2385.9718079082,"l":2328.3281445197,"c":2374.954772904,"v":434266.353616241,"t":1714525200}
+{"o":2374.954772904,"h":2428.9468389606,"l":2317.2787271874,"c":2388.6378520194,"v":486073.5629045302,"t":1714528800}
+{"o":2388.6378520194,"h":2416.9277347641,"l":2380.4953968954,"c":2409.0656280253,"v":375906.6625523931,"t":1714532400}
+{"o":2409.0656280253,"h":2423.3328027674,"l":2399.217245414,"c":2403.5619458154,"v":324998.772212273,"t":1714536000}
+{"o":2403.5619458154,"h":2417.9214236791,"l":2380.2591929497,"c":2388.446062199,"v":328234.3625485898,"t":1714539600}
+{"o":2388.446062199,"h":2395.802304651,"l":2339.0725107103,"c":2346.3415105122,"v":421240.1010215094,"t":1714543200}
+{"o":2346.3415105122,"h":2357.8433163343,"l":2217.8211724794,"c":2301.9022689452,"v":983470.1183329273,"t":1714546800}
+{"o":2301.9022689452,"h":2339.4745443462,"l":2268.4989351225,"c":2333.2264434643,"v":725566.9272893058,"t":1714550400}
+{"o":2333.2264434643,"h":2361.8636131806,"l":2298.7632943562,"c":2301.9577946134,"v":455152.3464369313,"t":1714554000}
+{"o":2301.9577946134,"h":2326.1438663663,"l":2293.1264977103,"c":2319.811524222,"v":444386.1205916345,"t":1714557600}
+{"o":2319.811524222,"h":2346.1683187432,"l":2311.672960136,"c":2343.1598209423,"v":335281.9938560175,"t":1714561200}
+{"o":2343.1598209423,"h":2381.8131070837,"l":2329.200999777,"c":2355.4707933119,"v":510327.0037853391,"t":1714564800}
+{"o":2355.4707933119,"h":2361.6224422214,"l":2321.7451105712,"c":2347.0048627394,"v":559922.8361344911,"t":1714568400}
+{"o":2347.0048627394,"h":2360.0300583019,"l":2314.83364057,"c":2337.3699150623,"v":430918.8415553063,"t":1714572000}
+{"o":2337.3699150623,"h":2386.8807905068,"l":2296.7325179491,"c":2382.8701665291,"v":630362.1780539193,"t":1714575600}
+{"o":2382.8701665291,"h":2448.2675600472,"l":2296.748640125,"c":2331.6257844331,"v":572640.8806812873,"t":1714579200}
+{"o":2331.6257844331,"h":2438.2943063539,"l":2315.8697465779,"c":2375.2120546946,"v":661795.3418421536,"t":1714582800}
+{"o":2375.2120546946,"h":2714.5418014688,"l":2367.6969157936,"c":2621.0691948633,"v":1300273.8489589174,"t":1714586400}
+{"o":2621.0691948633,"h":2732.4463785828,"l":2518.5755729481,"c":2618.5996904771,"v":1147248.8543419212,"t":1714590000}
+{"o":2618.5996904771,"h":2688.9310307878,"l":2599.9610091567,"c":2661.1702603095,"v":1104464.2292049474,"t":1714593600}
+{"o":2661.1702603095,"h":2715.653772581,"l":2591.3634416585,"c":2637.8717446056,"v":573636.1810881272,"t":1714597200}
+{"o":2637.8717446056,"h":2660.6679790108,"l":2622.0274353133,"c":2637.4679371799,"v":453476.8520151073,"t":1714600800}
+{"o":2637.4679371799,"h":2672.7852699136,"l":2628.1514591491,"c":2662.5147324754,"v":402365.107284517,"t":1714604400}
+{"o":2662.5147324754,"h":2669.8287176771,"l":2555.2849555019,"c":2581.8975078306,"v":466324.753738632,"t":1714608000}
+{"o":2581.8975078306,"h":2593.7452225199,"l":2535.0247345656,"c":2547.3524004971,"v":449956.6208900909,"t":1714611600}
+{"o":2547.3524004971,"h":2564.7621440897,"l":2527.7309871793,"c":2545.935999681,"v":401264.1687454149,"t":1714615200}
+{"o":2545.935999681,"h":2573.6394568359,"l":2542.5595845544,"c":2554.8770269914,"v":417754.3727176984,"t":1714618800}
+{"o":2554.8770269914,"h":2575.7249402509,"l":2535.6863343766,"c":2546.7135938893,"v":358837.1808018787,"t":1714622400}
+{"o":2546.7135938893,"h":2550.0012965408,"l":2518.8159339366,"c":2544.996691744,"v":337725.4835277227,"t":1714626000}
+{"o":2544.996691744,"h":2729.6294267746,"l":2540.3759318662,"c":2688.3118008723,"v":288411.8783292546,"t":1714629600}
+{"o":2688.3118008723,"h":2763.5360701739,"l":2678.0563028132,"c":2715.2069458774,"v":380011.0506244995,"t":1714633200}
+{"o":2715.2069458774,"h":2768.6834212351,"l":2705.529121789,"c":2751.7225662519,"v":332732.7812544664,"t":1714636800}
+{"o":2751.7225662519,"h":2761.8408877114,"l":2732.8355494364,"c":2757.7782049268,"v":306141.2176869152,"t":1714640400}
+{"o":2757.7782049268,"h":2795.046888662,"l":2736.3791943224,"c":2772.0780986388,"v":443706.6144340368,"t":1714644000}
+{"o":2772.0780986388,"h":2869.0167205189,"l":2768.2451825177,"c":2858.3754569467,"v":737239.4069069278,"t":1714647600}
+{"o":2858.3754569467,"h":2867.1361055203,"l":2819.4128723194,"c":2823.7116915041,"v":609911.3031814316,"t":1714651200}
+{"o":2823.7116915041,"h":2836.1606566588,"l":2791.9186646202,"c":2799.3226619415,"v":550225.4925060548,"t":1714654800}
+{"o":2799.3226619415,"h":2870.9354807006,"l":2783.9283367082,"c":2858.7882838935,"v":615826.1064128111,"t":1714658400}
+{"o":2858.7882838935,"h":2895.6705290671,"l":2849.9182829099,"c":2866.9165780261,"v":723134.7254298682,"t":1714662000}
+{"o":2866.9165780261,"h":2870.925602601,"l":2839.2110031722,"c":2839.3287930327,"v":517399.5115420643,"t":1714665600}
+{"o":2839.3287930327,"h":2882.3134014173,"l":2834.516324836,"c":2866.0856502345,"v":519272.6762358466,"t":1714669200}
+{"o":2866.0856502345,"h":2922.8576501979,"l":2825.3077328687,"c":2887.8583214304,"v":452208.7731800802,"t":1714672800}
+{"o":2887.8583214304,"h":2899.4646015671,"l":2867.9306501768,"c":2894.4337610888,"v":403397.6233072513,"t":1714676400}
+{"o":2894.4337610888,"h":2908.2977364351,"l":2842.0346857028,"c":2863.4420317968,"v":460959.4422545616,"t":1714680000}
+{"o":2863.4420317968,"h":2908.412483078,"l":2858.5435874259,"c":2905.2542321693,"v":522270.1463114295,"t":1714683600}
+{"o":2905.2542321693,"h":2949.5005477885,"l":2832.1876971605,"c":2851.9209044787,"v":512476.5880383356,"t":1714687200}
+{"o":2851.9209044787,"h":2861.1164972201,"l":2824.4640604329,"c":2825.9406026753,"v":350058.141144991,"t":1714690800}
+{"o":2825.9406026753,"h":2858.4672967787,"l":2624.3994423027,"c":2701.1672532378,"v":400395.2434802645,"t":1714694400}
+{"o":2701.1672532378,"h":2767.3311946073,"l":2696.3335964146,"c":2733.5169086284,"v":485699.7601407592,"t":1714698000}
+{"o":2733.5169086284,"h":2777.088820986,"l":2725.2760641064,"c":2736.9735047962,"v":479720.0360298718,"t":1714701600}
+{"o":2736.9735047962,"h":2772.5602361971,"l":2735.8658036861,"c":2761.2297152515,"v":498682.5422275321,"t":1714705200}
+{"o":2761.2297152515,"h":2773.6391378993,"l":2737.8490671777,"c":2743.479146871,"v":458992.6997060739,"t":1714708800}
+{"o":2743.479146871,"h":2760.3598304728,"l":2721.6653590494,"c":2728.9298493061,"v":374817.6689112451,"t":1714712400}
+{"o":2728.9298493061,"h":2734.5606041934,"l":2707.6447783264,"c":2714.1071032012,"v":304211.1991535303,"t":1714716000}
+{"o":2714.1071032012,"h":2728.7358868113,"l":2678.625375293,"c":2688.6037181752,"v":319997.6435488557,"t":1714719600}
+{"o":2688.6037181752,"h":2718.6670937485,"l":2678.0293775308,"c":2693.6883082833,"v":320446.7957609891,"t":1714723200}
+{"o":2693.6883082833,"h":2736.2714345154,"l":2683.6021013219,"c":2724.5675962043,"v":299749.8503782786,"t":1714726800}
+{"o":2724.5675962043,"h":2732.4073169226,"l":2678.3597547538,"c":2698.2358523792,"v":308330.381411977,"t":1714730400}
+{"o":2698.2358523792,"h":2702.2194241469,"l":2673.1355046398,"c":2691.1390216924,"v":308307.1023793949,"t":1714734000}
+{"o":2691.1390216924,"h":2836.8009893091,"l":2682.8274201919,"c":2824.6262105951,"v":695946.4074173485,"t":1714737600}
+{"o":2824.6262105951,"h":2865.3799766341,"l":2735.1696538151,"c":2769.1926207416,"v":755889.1133652554,"t":1714741200}
+{"o":2769.1926207416,"h":2787.5112528168,"l":2702.8770024936,"c":2729.4622698559,"v":630261.8321933051,"t":1714744800}
+{"o":2729.4622698559,"h":2785.8202614822,"l":2695.7634773421,"c":2763.9515337291,"v":460190.7521314292,"t":1714748400}
+{"o":2763.9515337291,"h":2800.2051622874,"l":2706.7615900676,"c":2711.2789647995,"v":493504.4358118487,"t":1714752000}
+{"o":2711.2789647995,"h":2726.1606165466,"l":2660.9699109673,"c":2680.1967765428,"v":627327.0169965916,"t":1714755600}
+{"o":2680.1967765428,"h":2752.7873107459,"l":2666.4645526161,"c":2672.1884415532,"v":389127.5845787178,"t":1714759200}
+{"o":2672.1884415532,"h":2751.2484189247,"l":2659.3262172078,"c":2750.8211832734,"v":417539.1014505498,"t":1714762800}
+{"o":2750.8211832734,"h":2793.9804238126,"l":2741.3718983313,"c":2769.5416106416,"v":498965.0933504321,"t":1714766400}
+{"o":2769.5416106416,"h":2781.6560841284,"l":2745.0352480118,"c":2756.7416040071,"v":384260.3505796412,"t":1714770000}
+{"o":2756.7416040071,"h":2772.7515708162,"l":2751.7261469343,"c":2763.1689533423,"v":363913.705139551,"t":1714773600}
+{"o":2763.1689533423,"h":2794.1822475791,"l":2759.2865086616,"c":2768.7931844629,"v":465364.7850509844,"t":1714777200}
+{"o":2768.7931844629,"h":2792.743952594,"l":2763.3284249621,"c":2779.3767320519,"v":443544.2379762914,"t":1714780800}
+{"o":2779.3767320519,"h":2790.3352872105,"l":2759.6670048797,"c":2763.0772429224,"v":419653.1424857898,"t":1714784400}
+{"o":2763.0772429224,"h":2774.4399887461,"l":2739.5289739007,"c":2766.458949463,"v":386324.2571682443,"t":1714788000}
+{"o":2766.458949463,"h":2787.1948737729,"l":2762.852621357,"c":2778.6503638598,"v":328174.4511563688,"t":1714791600}
+{"o":2778.6503638598,"h":2819.5633877963,"l":2775.2015573895,"c":2802.3090875005,"v":377658.4119822931,"t":1714795200}
+{"o":2802.3090875005,"h":2807.297773931,"l":2776.7745786276,"c":2795.2531284259,"v":371071.2779672759,"t":1714798800}
+{"o":2795.2531284259,"h":2801.7454968532,"l":2772.907818306,"c":2775.1455416219,"v":291445.3713797626,"t":1714802400}
+{"o":2775.1455416219,"h":2784.1185256086,"l":2719.0763769455,"c":2724.6397615396,"v":306176.7217458256,"t":1714806000}
+{"o":2724.6397615396,"h":2749.8987212977,"l":2714.8679709512,"c":2737.2253389866,"v":313730.1703833897,"t":1714809600}
+{"o":2737.2253389866,"h":2743.1347170321,"l":2725.4635855419,"c":2736.5923789376,"v":299069.4350295624,"t":1714813200}
+{"o":2736.5923789376,"h":2814.9157734554,"l":2725.0884810068,"c":2809.7277778014,"v":405268.9500684027,"t":1714816800}
+{"o":2809.7277778014,"h":2872.0528205524,"l":2756.4148751075,"c":2821.0215677682,"v":556742.5064016241,"t":1714820400}
+{"o":2821.0215677682,"h":2852.6240385309,"l":2813.9548274516,"c":2852.4055627232,"v":470833.6841520905,"t":1714824000}
+{"o":2852.4055627232,"h":2859.2173726612,"l":2807.286909627,"c":2831.7069720891,"v":446061.7080981859,"t":1714827600}
+{"o":2831.7069720891,"h":2872.2453714409,"l":2811.4426760864,"c":2826.7271351615,"v":468311.0749306729,"t":1714831200}
+{"o":2826.7271351615,"h":2834.6425808098,"l":2804.3475207468,"c":2818.8023041937,"v":401917.4848006013,"t":1714834800}
+{"o":2818.8023041937,"h":2833.4423615983,"l":2799.4478177739,"c":2829.7934917407,"v":417499.0338032331,"t":1714838400}
+{"o":2829.7934917407,"h":2832.8182467984,"l":2800.3777136462,"c":2820.64576274,"v":468476.0872005747,"t":1714842000}
+{"o":2820.64576274,"h":2842.965032613,"l":2729.2254429142,"c":2749.8343538369,"v":429373.0297789203,"t":1714845600}
+{"o":2749.8343538369,"h":2764.3116274584,"l":2744.2281009302,"c":2761.4438436586,"v":327811.6892363299,"t":1714849200}
+{"o":2761.4438436586,"h":2770.4109751271,"l":2750.7649693064,"c":2755.6795633396,"v":354236.2936798496,"t":1714852800}
+{"o":2755.6795633396,"h":2769.1695500644,"l":2730.8933869533,"c":2743.1923705444,"v":329599.0301711498,"t":1714856400}
+{"o":2743.1923705444,"h":2750.1278502633,"l":2730.3525607306,"c":2733.774596797,"v":284262.3791072576,"t":1714860000}
+{"o":2733.774596797,"h":2813.5512288495,"l":2730.6123075616,"c":2803.5664352298,"v":292788.1923285868,"t":1714863600}
+{"o":2803.5664352298,"h":2826.1245962852,"l":2770.231886034,"c":2785.5248203831,"v":427229.0478893737,"t":1714867200}
+{"o":2785.5248203831,"h":2792.4046848919,"l":2747.8679951167,"c":2774.6033878328,"v":450886.2863941264,"t":1714870800}
+{"o":2774.6033878328,"h":2793.9220508285,"l":2770.6134345463,"c":2773.1434155264,"v":328084.5527354429,"t":1714874400}
+{"o":2773.1434155264,"h":2777.8494389588,"l":2751.6306698774,"c":2775.1034254093,"v":287835.6182495467,"t":1714878000}
+{"o":2775.1034254093,"h":2781.6566164621,"l":2765.3432930773,"c":2777.3644346454,"v":286049.6381275433,"t":1714881600}
+{"o":2777.3644346454,"h":2802.461014215,"l":2767.6298408246,"c":2774.1086430782,"v":426084.2900899179,"t":1714885200}
+{"o":2774.1086430782,"h":2790.2128782755,"l":2765.924184699,"c":2775.1679234512,"v":422516.5943698511,"t":1714888800}
+{"o":2775.1679234512,"h":2805.678230367,"l":2770.3385830359,"c":2795.6609888024,"v":369223.1625599678,"t":1714892400}
+{"o":2795.6609888024,"h":2816.618679783,"l":2787.9992868748,"c":2800.0864875793,"v":365558.1285414526,"t":1714896000}
+{"o":2800.0864875793,"h":2802.9485469548,"l":2784.3052664097,"c":2797.2991720071,"v":290831.641865888,"t":1714899600}
+{"o":2797.2991720071,"h":2806.3258762596,"l":2735.9368089513,"c":2753.0003991147,"v":258190.9399871685,"t":1714903200}
+{"o":2753.0003991147,"h":2829.3857321091,"l":2744.4508034456,"c":2826.1028702472,"v":236577.3071969306,"t":1714906800}
+{"o":2826.1028702472,"h":2831.6345026162,"l":2808.1552294246,"c":2812.1709834782,"v":319476.8360548702,"t":1714910400}
+{"o":2812.1709834782,"h":2841.3095533305,"l":2800.8187112624,"c":2831.3001218163,"v":367547.3486291084,"t":1714914000}
+{"o":2831.3001218163,"h":2853.1868176229,"l":2810.0638973152,"c":2849.3561870707,"v":363148.9596290379,"t":1714917600}
+{"o":2849.3561870707,"h":2852.410726688,"l":2782.600538824,"c":2791.3995818625,"v":421378.1769011546,"t":1714921200}
+{"o":2791.3995818625,"h":2798.9508379135,"l":2773.5255723222,"c":2785.7918730968,"v":389583.3557462874,"t":1714924800}
+{"o":2785.7918730968,"h":2864.7736363473,"l":2774.0044631159,"c":2837.6714587857,"v":424451.6256224328,"t":1714928400}
+{"o":2837.6714587857,"h":2842.1199414762,"l":2817.2145072856,"c":2824.5452730931,"v":468066.162104828,"t":1714932000}
+{"o":2824.5452730931,"h":2841.8107346922,"l":2816.0168905714,"c":2829.1674084038,"v":425009.6091520548,"t":1714935600}
+{"o":2829.1674084038,"h":2829.7978319584,"l":2806.1317271275,"c":2817.4786869983,"v":431124.9541561119,"t":1714939200}
+{"o":2817.4786869983,"h":2822.6504316388,"l":2803.0172677836,"c":2820.4012160871,"v":348622.0432974086,"t":1714942800}
+{"o":2820.4012160871,"h":2822.3191095404,"l":2802.3736445464,"c":2813.1856287214,"v":420557.0697962043,"t":1714946400}
+{"o":2813.1856287214,"h":2872.4257492077,"l":2810.2538124713,"c":2860.7357807381,"v":367373.8126512507,"t":1714950000}
+{"o":2860.7357807381,"h":2891.9874246743,"l":2854.1228378109,"c":2886.1838392036,"v":340117.0885541415,"t":1714953600}
+{"o":2886.1838392036,"h":2908.2618201705,"l":2876.6267154484,"c":2881.7614663607,"v":458883.45572194,"t":1714957200}
+{"o":2881.7614663607,"h":2899.5838347738,"l":2865.5939306054,"c":2868.4659901678,"v":393984.5241281788,"t":1714960800}
+{"o":2868.4659901678,"h":2877.0798918027,"l":2853.9750347732,"c":2871.9864125615,"v":345244.7725977123,"t":1714964400}
+{"o":2871.9864125615,"h":2913.3334029425,"l":2864.0243618808,"c":2903.4489891928,"v":366724.0709934985,"t":1714968000}
+{"o":2903.4489891928,"h":2924.639499656,"l":2890.2276029252,"c":2918.6861854221,"v":358439.0234044139,"t":1714971600}
+{"o":2918.6861854221,"h":2960.2812862542,"l":2860.72082225,"c":2868.9163926739,"v":380736.7277150555,"t":1714975200}
+{"o":2868.9163926739,"h":2884.3019045361,"l":2845.8056508789,"c":2864.5438928585,"v":334369.5005666344,"t":1714978800}
+{"o":2864.5438928585,"h":2979.9613054261,"l":2864.0060984183,"c":2974.3563121825,"v":624812.1895624319,"t":1714982400}
+{"o":2974.3563121825,"h":3014.1184054178,"l":2971.7987523687,"c":3009.3369589317,"v":560916.7523568112,"t":1714986000}
+{"o":3009.3369589317,"h":3022.2031740747,"l":2921.7084601414,"c":2938.3209515736,"v":545914.3828620187,"t":1714989600}
+{"o":2938.3209515736,"h":2979.5620094834,"l":2936.1052051057,"c":2966.3784620461,"v":532148.6393963469,"t":1714993200}
+{"o":2966.3784620461,"h":2977.0248577521,"l":2885.3375638646,"c":2908.6794513369,"v":532110.7868335226,"t":1714996800}
+{"o":2908.6794513369,"h":2976.6812653333,"l":2899.5528773467,"c":2960.1528031139,"v":650113.0899887944,"t":1715000400}
+{"o":2960.1528031139,"h":3008.6986010458,"l":2936.2732300533,"c":2939.776468276,"v":569080.959615125,"t":1715004000}
+{"o":2939.776468276,"h":2976.3789715199,"l":2906.832464299,"c":2963.7045586106,"v":576902.5454170466,"t":1715007600}
+{"o":2963.7045586106,"h":2969.6057474856,"l":2907.4663548061,"c":2915.6045316288,"v":467998.854712869,"t":1715011200}
+{"o":2915.6045316288,"h":2947.8885123924,"l":2841.3890044986,"c":2866.9195047401,"v":535972.3486341262,"t":1715014800}
+{"o":2866.9195047401,"h":2905.823932505,"l":2863.2253981377,"c":2898.1847318263,"v":509579.4636566814,"t":1715018400}
+{"o":2898.1847318263,"h":2906.5708104272,"l":2861.1932604674,"c":2905.8356556581,"v":565931.7373895682,"t":1715022000}
+{"o":2905.8356556581,"h":2940.3645895894,"l":2889.4974924358,"c":2923.6989053152,"v":459458.7528509038,"t":1715025600}
+{"o":2923.6989053152,"h":2948.014675623,"l":2916.6310682928,"c":2944.1929913296,"v":402172.4802217617,"t":1715029200}
+{"o":2944.1929913296,"h":2945.5684237773,"l":2917.6930696778,"c":2926.0057680382,"v":364815.0878557929,"t":1715032800}
+{"o":2926.0057680382,"h":2926.0057680382,"l":2886.1672880137,"c":2892.5490837511,"v":346424.8445139198,"t":1715036400}
+{"o":2892.5490837511,"h":2926.6029548763,"l":2875.9319613956,"c":2905.5514037236,"v":427201.3747222261,"t":1715040000}
+{"o":2905.5514037236,"h":3001.4945473001,"l":2899.6786868476,"c":2980.5190810401,"v":497862.6341972569,"t":1715043600}
+{"o":2980.5190810401,"h":2990.1660505803,"l":2950.7937564396,"c":2967.1132141752,"v":398426.8493539892,"t":1715047200}
+{"o":2967.1132141752,"h":2968.9886770144,"l":2860.1456313953,"c":2912.2807228311,"v":526407.6724289489,"t":1715050800}
+{"o":2912.2807228311,"h":2948.8476053589,"l":2909.4934573939,"c":2933.224609215,"v":375117.2383624504,"t":1715054400}
+{"o":2933.224609215,"h":3008.7158992236,"l":2912.7477278669,"c":2992.5518936471,"v":375575.2997115566,"t":1715058000}
+{"o":2992.5518936471,"h":3002.0967597873,"l":2956.4310885525,"c":2978.4599246462,"v":345721.9757222963,"t":1715061600}
+{"o":2978.4599246462,"h":3017.4684505892,"l":2965.5347804063,"c":2996.2977786611,"v":501574.3079153833,"t":1715065200}
+{"o":2996.2977786611,"h":3067.4276533499,"l":2989.059269432,"c":3056.3834726797,"v":533121.7915434522,"t":1715068800}
+{"o":3056.3834726797,"h":3076.4597898787,"l":3036.5951625021,"c":3038.3277908258,"v":375041.4667878007,"t":1715072400}
+{"o":3038.3277908258,"h":3047.7657380788,"l":3009.2156715168,"c":3028.747050033,"v":343162.5302736011,"t":1715076000}
+{"o":3028.747050033,"h":3034.0153153276,"l":2988.4704545859,"c":2991.0502818778,"v":375526.2595364002,"t":1715079600}
+{"o":2991.0502818778,"h":3007.644666588,"l":2977.0111171336,"c":2999.9521019439,"v":455004.3521746921,"t":1715083200}
+{"o":2999.9521019439,"h":3024.9500339512,"l":2948.7414592435,"c":2979.0798316512,"v":519163.7833568929,"t":1715086800}
+{"o":2979.0798316512,"h":3029.1614950687,"l":2957.5221482881,"c":3026.3382046429,"v":547265.3941764049,"t":1715090400}
+{"o":3026.3382046429,"h":3054.0758610371,"l":2996.1654264624,"c":3006.5657290661,"v":469050.8972053264,"t":1715094000}
+{"o":3006.5657290661,"h":3027.6789224977,"l":2984.8583548877,"c":3020.5813618872,"v":417348.4739622694,"t":1715097600}
+{"o":3020.5813618872,"h":3021.3003194093,"l":2973.6372901483,"c":2984.5845850942,"v":404220.9737218165,"t":1715101200}
+{"o":2984.5845850942,"h":2989.6400460991,"l":2933.957609001,"c":2954.6572061372,"v":563290.4642661726,"t":1715104800}
+{"o":2954.6572061372,"h":2957.5987707175,"l":2935.141431158,"c":2944.5596564167,"v":454371.2051866875,"t":1715108400}
+{"o":2944.5596564167,"h":2968.3115158965,"l":2937.5725154282,"c":2948.118108498,"v":515041.4004053295,"t":1715112000}
+{"o":2948.118108498,"h":2964.3674660001,"l":2916.1917868237,"c":2939.5321151562,"v":529203.9030004516,"t":1715115600}
+{"o":2939.5321151562,"h":2946.7657177495,"l":2913.3807770158,"c":2920.351908669,"v":698453.710698124,"t":1715119200}
+{"o":2920.351908669,"h":2924.0557611468,"l":2879.241268989,"c":2882.5033368268,"v":589338.2681627488,"t":1715122800}
+{"o":2882.5033368268,"h":2915.1398640947,"l":2868.7139295113,"c":2905.4114746264,"v":609252.9020813246,"t":1715126400}
+{"o":2905.4114746264,"h":2910.1620795366,"l":2883.2552431519,"c":2893.7939583358,"v":397172.2043838434,"t":1715130000}
+{"o":2893.7939583358,"h":2921.5802927388,"l":2891.4673254701,"c":2907.2090197696,"v":304340.2679928442,"t":1715133600}
+{"o":2907.2090197696,"h":2915.3512353535,"l":2887.5760361971,"c":2912.1625841753,"v":318264.2413967191,"t":1715137200}
+{"o":2912.1625841753,"h":2917.9623375869,"l":2853.7630209793,"c":2870.5885260851,"v":332554.0686371057,"t":1715140800}
+{"o":2870.5885260851,"h":2882.7296381021,"l":2850.5254279226,"c":2867.3536100883,"v":288883.1427738823,"t":1715144400}
+{"o":2867.3536100883,"h":2889.0799460427,"l":2839.3860511137,"c":2874.7932543686,"v":356945.2170251821,"t":1715148000}
+{"o":2874.7932543686,"h":2889.3351424762,"l":2840.9667184705,"c":2853.2773365869,"v":323461.7282106723,"t":1715151600}
+{"o":2853.2773365869,"h":2864.6901323412,"l":2832.3520840478,"c":2855.2782057632,"v":302415.3882922888,"t":1715155200}
+{"o":2855.2782057632,"h":2859.0092236317,"l":2819.5838935052,"c":2842.9923445957,"v":308254.6861022878,"t":1715158800}
+{"o":2842.9923445957,"h":2861.1937624182,"l":2836.1656848898,"c":2857.1180127489,"v":301202.8460172991,"t":1715162400}
+{"o":2857.1180127489,"h":2862.178178843,"l":2822.2663632672,"c":2831.4803537456,"v":297805.2088065891,"t":1715166000}
+{"o":2831.4803537456,"h":2849.4701734433,"l":2814.3556695363,"c":2838.6965877096,"v":343455.1707797204,"t":1715169600}
+{"o":2838.6965877096,"h":2879.7492737413,"l":2821.6128499112,"c":2878.7823727018,"v":460116.3459384816,"t":1715173200}
+{"o":2878.7823727018,"h":2938.1884456179,"l":2863.3457537308,"c":2916.1734373515,"v":457947.0875897458,"t":1715176800}
+{"o":2916.1734373515,"h":2924.3482310572,"l":2858.0517323617,"c":2875.7710694144,"v":453060.2499434588,"t":1715180400}
+{"o":2875.7710694144,"h":2921.4801393273,"l":2836.6588134688,"c":2865.2762271949,"v":344507.8811347493,"t":1715184000}
+{"o":2865.2762271949,"h":2882.6632192679,"l":2862.9486283584,"c":2872.391712042,"v":344123.8278751477,"t":1715187600}
+{"o":2872.391712042,"h":2983.1866609708,"l":2869.0415422504,"c":2940.5382578685,"v":424919.6785420762,"t":1715191200}
+{"o":2940.5382578685,"h":2992.2488832402,"l":2899.3073752788,"c":2949.5079753789,"v":415195.119447165,"t":1715194800}
+{"o":2949.5079753789,"h":2957.5506841607,"l":2825.4515869204,"c":2858.1589556218,"v":616319.2126623176,"t":1715198400}
+{"o":2858.1589556218,"h":2904.3826264326,"l":2836.571740368,"c":2883.7763057535,"v":512229.9639737547,"t":1715202000}
+{"o":2883.7763057535,"h":2907.9170935226,"l":2809.7678796325,"c":2827.1140350052,"v":484147.4005973821,"t":1715205600}
+{"o":2827.1140350052,"h":2851.2103642034,"l":2817.892327827,"c":2840.0114341186,"v":401475.9881985707,"t":1715209200}
+{"o":2840.0114341186,"h":2872.3320256758,"l":2815.1326686066,"c":2843.4894635963,"v":389657.6157482362,"t":1715212800}
+{"o":2843.4894635963,"h":2865.5413966749,"l":2840.1516163309,"c":2862.8827019261,"v":409630.311228631,"t":1715216400}
+{"o":2862.8827019261,"h":2874.9026179587,"l":2847.7356283956,"c":2859.9714465609,"v":344788.128781679,"t":1715220000}
+{"o":2859.9714465609,"h":2869.7379297952,"l":2839.5509216767,"c":2857.9770542173,"v":303542.4584599108,"t":1715223600}
+{"o":2857.9770542173,"h":2872.1123467093,"l":2848.3617730981,"c":2852.5878073083,"v":270630.1947041305,"t":1715227200}
+{"o":2852.5878073083,"h":2877.633451552,"l":2849.5959380447,"c":2866.5539678755,"v":345202.7805582262,"t":1715230800}
+{"o":2866.5539678755,"h":2892.8796771116,"l":2854.6363180316,"c":2864.8301397864,"v":356294.1879048076,"t":1715234400}
+{"o":2864.8301397864,"h":2874.8454233743,"l":2817.8659173594,"c":2827.4094863008,"v":349580.5090636568,"t":1715238000}
+{"o":2827.4094863008,"h":2842.1496452769,"l":2821.2541252753,"c":2839.3967543991,"v":349789.9725049119,"t":1715241600}
+{"o":2839.3967543991,"h":2843.7580913281,"l":2799.3251583468,"c":2820.6147476984,"v":340954.8042085954,"t":1715245200}
+{"o":2820.6147476984,"h":2882.6657089316,"l":2779.1466899613,"c":2841.0045343576,"v":344351.7506543969,"t":1715248800}
+{"o":2841.0045343576,"h":2888.8731189561,"l":2836.2101081042,"c":2879.5765390295,"v":311692.7062223708,"t":1715252400}
+{"o":2879.5765390295,"h":2912.8049738351,"l":2878.60323711,"c":2908.8204953975,"v":343410.5703653518,"t":1715256000}
+{"o":2908.8204953975,"h":2919.2843762183,"l":2855.0145373233,"c":2883.0162928011,"v":469178.4496445601,"t":1715259600}
+{"o":2883.0162928011,"h":2948.5767665551,"l":2875.115294643,"c":2948.5767665551,"v":469479.4502180403,"t":1715263200}
+{"o":2948.5767665551,"h":3010.9104463961,"l":2887.8747572437,"c":2928.5367371672,"v":584144.2167346022,"t":1715266800}
+{"o":2928.5367371672,"h":2973.8554158102,"l":2921.9845025456,"c":2923.2165029329,"v":675373.0211469348,"t":1715270400}
+{"o":2923.2165029329,"h":2948.0989976759,"l":2914.7573129449,"c":2934.0314927813,"v":490121.0745568222,"t":1715274000}
+{"o":2934.0314927813,"h":2956.9557243144,"l":2928.0505034096,"c":2953.9945006845,"v":382738.5580845539,"t":1715277600}
+{"o":2953.9945006845,"h":3020.8699967638,"l":2953.2286930118,"c":3020.0477370447,"v":479177.4391361112,"t":1715281200}
+{"o":3020.0477370447,"h":3031.9494687063,"l":2985.4158401176,"c":3006.0343595605,"v":483544.5672318619,"t":1715284800}
+{"o":3006.0343595605,"h":3018.0229915154,"l":2991.4241659141,"c":3008.980918104,"v":410855.049953994,"t":1715288400}
+{"o":3008.980918104,"h":3068.2718284453,"l":3002.0423994824,"c":3060.3840237853,"v":559954.0256779902,"t":1715292000}
+{"o":3060.3840237853,"h":3065.9242455655,"l":3023.1275547807,"c":3051.0794588215,"v":574002.39287333,"t":1715295600}
+{"o":3051.0794588215,"h":3066.3391562546,"l":3023.9666933756,"c":3038.499643721,"v":441369.0159768692,"t":1715299200}
+{"o":3038.499643721,"h":3090.6797016041,"l":3024.9198165181,"c":3068.4171125763,"v":437209.4185780328,"t":1715302800}
+{"o":3068.4171125763,"h":3075.65480906,"l":3052.0390946621,"c":3070.4797012037,"v":373993.9049992645,"t":1715306400}
+{"o":3070.4797012037,"h":3087.7707196536,"l":3054.8872289345,"c":3077.6304935745,"v":404222.6516211085,"t":1715310000}
+{"o":3077.6304935745,"h":3093.7540481356,"l":3068.0943194931,"c":3073.1041346125,"v":355890.9324828736,"t":1715313600}
+{"o":3073.1041346125,"h":3081.4870867637,"l":3043.6093329069,"c":3062.8070163833,"v":305113.884409471,"t":1715317200}
+{"o":3062.8070163833,"h":3103.5108583529,"l":3055.0443730324,"c":3096.6608645515,"v":307096.2170273267,"t":1715320800}
+{"o":3096.6608645515,"h":3112.9340267261,"l":3082.3264047288,"c":3086.818037901,"v":363479.8299003546,"t":1715324400}
+{"o":3086.818037901,"h":3089.6215223152,"l":3065.9550258924,"c":3081.7831046389,"v":327277.3411079944,"t":1715328000}
+{"o":3081.7831046389,"h":3091.1257751264,"l":3063.5660864279,"c":3081.4760080782,"v":318592.2364700197,"t":1715331600}
+{"o":3081.4760080782,"h":3085.0097127453,"l":3061.9906199615,"c":3081.4396796716,"v":268268.9800138279,"t":1715335200}
+{"o":3081.4396796716,"h":3104.0752800999,"l":3057.9533176378,"c":3098.9156715644,"v":343451.2175207256,"t":1715338800}
+{"o":3098.9156715644,"h":3105.6250681119,"l":3062.3534739187,"c":3065.9895960097,"v":354880.3079726796,"t":1715342400}
+{"o":3065.9895960097,"h":3073.8509900891,"l":3047.6999082515,"c":3058.0878488997,"v":352592.4540783046,"t":1715346000}
+{"o":3058.0878488997,"h":3129.6584986795,"l":2915.8679360969,"c":3009.9301491579,"v":753048.8596969417,"t":1715349600}
+{"o":3009.9301491579,"h":3054.7973627882,"l":2921.1541819994,"c":3008.2252211241,"v":726565.044123302,"t":1715353200}
+{"o":3008.2252211241,"h":3057.833179132,"l":2967.2791705083,"c":3024.8785233279,"v":662879.9032905982,"t":1715356800}
+{"o":3024.8785233279,"h":3033.5235104735,"l":2979.4758670533,"c":2999.4774741203,"v":544721.8734545552,"t":1715360400}
+{"o":2999.4774741203,"h":3033.4543314267,"l":2980.6233030719,"c":3029.6135176601,"v":437735.0102969409,"t":1715364000}
+{"o":3029.6135176601,"h":3039.3981845747,"l":2994.377546903,"c":3012.0074509833,"v":397731.5884606814,"t":1715367600}
+{"o":3012.0074509833,"h":3030.3447428422,"l":2986.736790883,"c":2992.2916529525,"v":389723.4159111074,"t":1715371200}
+{"o":2992.2916529525,"h":3011.0578666711,"l":2984.1288899538,"c":2997.6909934457,"v":392869.4577308054,"t":1715374800}
+{"o":2997.6909934457,"h":3001.6196312721,"l":2959.8278607214,"c":2985.6969958699,"v":393019.2853276701,"t":1715378400}
+{"o":2985.6969958699,"h":3002.5481859666,"l":2979.5494228917,"c":2986.1945342162,"v":344300.0769030691,"t":1715382000}
+{"o":2986.1945342162,"h":3000.65964143,"l":2966.2603878779,"c":2985.0468844484,"v":349659.7807041552,"t":1715385600}
+{"o":2985.0468844484,"h":3026.5591875559,"l":2977.8924706572,"c":2991.317774631,"v":364446.4443478187,"t":1715389200}
+{"o":2991.317774631,"h":2997.2126088129,"l":2941.8047365164,"c":2960.3059631583,"v":358752.922176587,"t":1715392800}
+{"o":2960.3059631583,"h":2964.7525696613,"l":2937.0076667894,"c":2943.5979220445,"v":318550.1162262142,"t":1715396400}
+{"o":2943.5979220445,"h":2971.497795179,"l":2941.2214767323,"c":2964.3561163826,"v":293091.3233576415,"t":1715400000}
+{"o":2964.3561163826,"h":2986.4471418453,"l":2954.1294048005,"c":2979.6725648761,"v":277178.6750143992,"t":1715403600}
+{"o":2979.6725648761,"h":3000.8172352337,"l":2973.5387518607,"c":2982.3997907382,"v":291318.6376188911,"t":1715407200}
+{"o":2982.3997907382,"h":2992.3973762401,"l":2972.5347920313,"c":2986.6807506047,"v":261510.0558959276,"t":1715410800}
+{"o":2986.6807506047,"h":2988.9582376721,"l":2951.9840101736,"c":2953.8471842469,"v":280809.2245714928,"t":1715414400}
+{"o":2953.8471842469,"h":2973.639473467,"l":2884.629235016,"c":2958.9005321431,"v":274723.6995988901,"t":1715418000}
+{"o":2958.9005321431,"h":2959.5613220662,"l":2931.501764505,"c":2940.5337227502,"v":302627.3224450229,"t":1715421600}
+{"o":2940.5337227502,"h":2949.6646166885,"l":2919.6313858919,"c":2939.8042063082,"v":294762.1935050387,"t":1715425200}
+{"o":2939.8042063082,"h":3091.0531990785,"l":2934.2555093168,"c":3076.7497848667,"v":269486.487145887,"t":1715428800}
+{"o":3076.7497848667,"h":3108.5967958017,"l":3068.1002876547,"c":3102.2809483478,"v":309485.9592544468,"t":1715432400}
+{"o":3102.2809483478,"h":3110.1265626501,"l":3088.4461433179,"c":3097.7249242117,"v":310907.5434033118,"t":1715436000}
+{"o":3097.7249242117,"h":3142.345142747,"l":3087.0629417208,"c":3113.5036036365,"v":446013.522143317,"t":1715439600}
+{"o":3113.5036036365,"h":3142.6913822995,"l":3105.9939563006,"c":3121.0694724533,"v":386841.5958999601,"t":1715443200}
+{"o":3121.0694724533,"h":3161.8985456359,"l":3106.5178961754,"c":3155.3197789598,"v":333766.6401159191,"t":1715446800}
+{"o":3155.3197789598,"h":3177.5990072451,"l":3153.9655517775,"c":3168.8959535277,"v":317281.1584194887,"t":1715450400}
+{"o":3168.8959535277,"h":3175.8307974538,"l":3159.2241836917,"c":3173.1654801899,"v":312572.5174739981,"t":1715454000}
+{"o":3173.1654801899,"h":3174.739921104,"l":3145.4201677226,"c":3162.2059554272,"v":280194.5330636766,"t":1715457600}
+{"o":3162.2059554272,"h":3163.4275908641,"l":3147.527878794,"c":3154.1528413343,"v":291683.9622001456,"t":1715461200}
+{"o":3154.1528413343,"h":3163.2276345109,"l":3142.7788007664,"c":3158.6106288057,"v":320055.8480727206,"t":1715464800}
+{"o":3158.6106288057,"h":3167.7262089306,"l":3143.157924591,"c":3149.4349626035,"v":268072.6515699894,"t":1715468400}
+{"o":3149.4349626035,"h":3171.2814176719,"l":3143.5303818821,"c":3153.0464778451,"v":292336.616647299,"t":1715472000}
+{"o":3153.0464778451,"h":3167.9090264094,"l":3150.9415223224,"c":3154.2271373561,"v":271844.9122333144,"t":1715475600}
+{"o":3154.2271373561,"h":3181.8421270717,"l":3152.2778509516,"c":3175.1484858395,"v":273735.8075436554,"t":1715479200}
+{"o":3175.1484858395,"h":3179.7785418258,"l":3165.2539512628,"c":3170.6625293578,"v":238819.2859027353,"t":1715482800}
+{"o":3170.6625293578,"h":3197.2560354557,"l":3166.5828435866,"c":3186.1076983026,"v":291218.640190131,"t":1715486400}
+{"o":3186.1076983026,"h":3195.664148845,"l":3178.9304454946,"c":3195.3390473968,"v":250808.5818561855,"t":1715490000}
+{"o":3195.3390473968,"h":3199.637383935,"l":3167.3943771055,"c":3173.7520771302,"v":289996.6323566009,"t":1715493600}
+{"o":3173.7520771302,"h":3179.812124693,"l":3114.1410193708,"c":3123.7201710982,"v":388961.8917677741,"t":1715497200}
+{"o":3123.7201710982,"h":3142.157631447,"l":3116.6435375811,"c":3137.3245876341,"v":253349.12992138,"t":1715500800}
+{"o":3137.3245876341,"h":3144.6042450926,"l":3130.3900101375,"c":3139.2348164961,"v":265840.8749904639,"t":1715504400}
+{"o":3139.2348164961,"h":3194.5124254601,"l":3137.4600493857,"c":3176.789803,"v":274132.7357203055,"t":1715508000}
+{"o":3176.789803,"h":3180.326044681,"l":3164.2576093417,"c":3169.1667845256,"v":264213.7261721221,"t":1715511600}
+{"o":3169.1667845256,"h":3181.9768533341,"l":3165.6243310932,"c":3174.0453513404,"v":315928.0102837365,"t":1715515200}
+{"o":3174.0453513404,"h":3176.8713147831,"l":3159.5286974325,"c":3170.7027077924,"v":349105.2101901005,"t":1715518800}
+{"o":3170.7027077924,"h":3177.5063790777,"l":3146.0163684905,"c":3153.9971232022,"v":332227.2557898767,"t":1715522400}
+{"o":3153.9971232022,"h":3176.7440721592,"l":3146.1019959365,"c":3173.0191666265,"v":340215.9091850948,"t":1715526000}
+{"o":3173.0191666265,"h":3199.5131800758,"l":3165.3320152166,"c":3171.6223484242,"v":422027.8781535079,"t":1715529600}
+{"o":3171.6223484242,"h":3182.2237469114,"l":3156.0547400188,"c":3176.4494504729,"v":363596.668764341,"t":1715533200}
+{"o":3176.4494504729,"h":3301.3595337948,"l":3171.067501153,"c":3287.1929494624,"v":346629.6630489366,"t":1715536800}
+{"o":3287.1929494624,"h":3291.6499353424,"l":3278.0596819259,"c":3284.9429519677,"v":350794.5896104457,"t":1715540400}
+{"o":3284.9429519677,"h":3290.828660353,"l":3270.2988710993,"c":3277.9300323574,"v":388813.6367901759,"t":1715544000}
+{"o":3277.9300323574,"h":3280.3316048307,"l":3232.98867054,"c":3257.6606221847,"v":399380.0778048727,"t":1715547600}
+{"o":3257.6606221847,"h":3259.6512192289,"l":3241.0792246415,"c":3243.3195930215,"v":375065.8519005225,"t":1715551200}
+{"o":3243.3195930215,"h":3260.8036043455,"l":3239.2513508974,"c":3250.29881216,"v":329453.3073847858,"t":1715554800}
+{"o":3250.29881216,"h":3354.8227785848,"l":3249.7747019566,"c":3338.903450975,"v":503105.7299349873,"t":1715558400}
+{"o":3338.903450975,"h":3342.9387199549,"l":3272.4587470123,"c":3290.7506278909,"v":450888.8313444577,"t":1715562000}
+{"o":3290.7506278909,"h":3294.2107639089,"l":3217.2479787414,"c":3231.1055780084,"v":655963.0884570107,"t":1715565600}
+{"o":3231.1055780084,"h":3232.1393486443,"l":3182.1458663154,"c":3220.1839116245,"v":659325.0597923658,"t":1715569200}
+{"o":3220.1839116245,"h":3222.9834332217,"l":3171.6481390868,"c":3188.7631119817,"v":453713.8596627527,"t":1715572800}
+{"o":3188.7631119817,"h":3205.4559062072,"l":3170.6502969811,"c":3179.6688369444,"v":356944.2161047378,"t":1715576400}
+{"o":3179.6688369444,"h":3256.8464096827,"l":3177.1968774114,"c":3246.4838698633,"v":362774.7984949995,"t":1715580000}
+{"o":3246.4838698633,"h":3312.4036903267,"l":3240.2974951749,"c":3301.8113533429,"v":445325.3933831414,"t":1715583600}
+{"o":3301.8113533429,"h":3346.8375974863,"l":3301.8113533429,"c":3327.2937578877,"v":621341.4174859101,"t":1715587200}
+{"o":3327.2937578877,"h":3389.3892316286,"l":3326.2386994592,"c":3359.3571602523,"v":442881.0552409961,"t":1715590800}
+{"o":3359.3571602523,"h":3945.6823614605,"l":3315.1658231655,"c":3917.1932242752,"v":390956.3822397364,"t":1715594400}
+{"o":3917.1932242752,"h":3943.9474283971,"l":3897.1962961562,"c":3928.7362903264,"v":410748.2948166158,"t":1715598000}
+{"o":3928.7362903264,"h":3948.2105130675,"l":3904.1883085846,"c":3934.9335848015,"v":468469.4441618115,"t":1715601600}
+{"o":3934.9335848015,"h":3944.0366283943,"l":3909.5990453786,"c":3921.7563485689,"v":614021.5225310411,"t":1715605200}
+{"o":3921.7563485689,"h":3973.6193798997,"l":3919.4761945283,"c":3927.5925014954,"v":929141.4090129653,"t":1715608800}
+{"o":3927.5925014954,"h":3996.9011837444,"l":3922.9257235876,"c":3970.12090889,"v":1034825.166078336,"t":1715612400}
+{"o":3970.12090889,"h":4067.9578243451,"l":3962.8281184379,"c":4031.462890016,"v":992938.1415474403,"t":1715616000}
+{"o":4031.462890016,"h":4040.7567368507,"l":3949.0134269306,"c":3971.5956354821,"v":857442.6338208674,"t":1715619600}
+{"o":3971.5956354821,"h":3981.7667049575,"l":3925.8909755182,"c":3978.5256752693,"v":593828.185373549,"t":1715623200}
+{"o":3978.5256752693,"h":4017.3380184998,"l":3953.2165227735,"c":3998.7348727649,"v":616263.6282233739,"t":1715626800}
+{"o":3998.7348727649,"h":4021.9197930066,"l":3970.6367282083,"c":3999.4315849762,"v":546505.2797048964,"t":1715630400}
+{"o":3999.4315849762,"h":4016.5385792572,"l":3960.1201509079,"c":3972.1156764629,"v":551870.2998295145,"t":1715634000}
+{"o":3972.1156764629,"h":3981.9029075912,"l":3944.723237203,"c":3948.8955203004,"v":472709.8709095781,"t":1715637600}
+{"o":3948.8955203004,"h":3986.7883916376,"l":3940.5970093391,"c":3968.8989632658,"v":424769.4930432343,"t":1715641200}
+{"o":3968.8989632658,"h":3986.1166564026,"l":3924.4503124234,"c":3946.4262585671,"v":509449.0233206305,"t":1715644800}
+{"o":3946.4262585671,"h":3980.6160406395,"l":3936.9431155593,"c":3967.2249449934,"v":483979.4625117151,"t":1715648400}
+{"o":3967.2249449934,"h":4052.2608014087,"l":3928.0957557568,"c":4013.3449673276,"v":468107.1761677035,"t":1715652000}
+{"o":4013.3449673276,"h":4019.0872602844,"l":3985.5603999481,"c":4002.0290091845,"v":469093.2812102757,"t":1715655600}
+{"o":4002.0290091845,"h":4049.4526277765,"l":4001.6301769914,"c":4048.7754994916,"v":451758.3105898322,"t":1715659200}
+{"o":4048.7754994916,"h":4077.654979841,"l":3952.0444948918,"c":3979.477162506,"v":491946.2292394937,"t":1715662800}
+{"o":3979.477162506,"h":3982.2699676087,"l":3763.5108925877,"c":3813.9177651709,"v":618345.0484559681,"t":1715666400}
+{"o":3813.9177651709,"h":3843.0560881785,"l":3812.3219692589,"c":3836.4973051127,"v":488961.1316802422,"t":1715670000}
+{"o":3836.4973051127,"h":3838.675075001,"l":3800.3749880481,"c":3822.2409691221,"v":401221.5785585782,"t":1715673600}
+{"o":3822.2409691221,"h":3854.0872480991,"l":3815.7754091764,"c":3823.3798011961,"v":401686.0513075838,"t":1715677200}
+{"o":3823.3798011961,"h":3918.5095880985,"l":3802.4529559279,"c":3897.2784339396,"v":453318.8670091855,"t":1715680800}
+{"o":3897.2784339396,"h":3937.8766032666,"l":3893.8743026799,"c":3911.5182837734,"v":592569.766753123,"t":1715684400}
+{"o":3911.5182837734,"h":3960.2578732638,"l":3886.8096128472,"c":3912.1665583593,"v":895206.7577724882,"t":1715688000}
+{"o":3912.1665583593,"h":3943.80015678,"l":3847.5384719346,"c":3873.9955093864,"v":754371.962138276,"t":1715691600}
+{"o":3873.9955093864,"h":3922.456664565,"l":3806.4672178315,"c":3870.468688906,"v":931292.8270683129,"t":1715695200}
+{"o":3870.468688906,"h":3899.9997076887,"l":3841.8588651607,"c":3853.6780068294,"v":671124.4203702302,"t":1715698800}
+{"o":3853.6780068294,"h":3867.486536934,"l":3733.0653077863,"c":3833.0782331548,"v":633885.3605786866,"t":1715702400}
+{"o":3833.0782331548,"h":3840.1714384281,"l":3627.4316924525,"c":3647.0121454214,"v":627710.4568571154,"t":1715706000}
+{"o":3647.0121454214,"h":3674.4877456105,"l":3635.4958313053,"c":3670.9184047089,"v":474504.42270574,"t":1715709600}
+{"o":3670.9184047089,"h":3692.6064726333,"l":3663.5982519005,"c":3670.8449419958,"v":422930.7975804906,"t":1715713200}
+{"o":3670.8449419958,"h":3672.1262210723,"l":3644.6694012613,"c":3650.806281308,"v":406004.9362918552,"t":1715716800}
+{"o":3650.806281308,"h":3664.2428061611,"l":3630.5587302786,"c":3654.5411171514,"v":369766.6244503971,"t":1715720400}
+{"o":3654.5411171514,"h":3655.5379690234,"l":3627.9454343795,"c":3648.1426668408,"v":346739.8405308591,"t":1715724000}
+{"o":3648.1426668408,"h":3649.3463608613,"l":3618.1998858042,"c":3622.4836480989,"v":364432.013477605,"t":1715727600}
+{"o":3622.4836480989,"h":3661.9909075203,"l":3602.2849421467,"c":3614.9900296129,"v":550144.2441702305,"t":1715731200}
+{"o":3614.9900296129,"h":3656.8115598398,"l":3609.9984170161,"c":3644.3944900957,"v":461574.5209065326,"t":1715734800}
+{"o":3644.3944900957,"h":3654.8044004511,"l":3632.3975827718,"c":3648.1626849689,"v":392859.6144369283,"t":1715738400}
+{"o":3648.1626849689,"h":3677.4929932998,"l":3643.8183217582,"c":3672.9703962441,"v":436146.204674152,"t":1715742000}
+{"o":3672.9703962441,"h":3676.5222581914,"l":3655.6614185417,"c":3658.3337718268,"v":467372.2002346149,"t":1715745600}
+{"o":3658.3337718268,"h":3687.0253237637,"l":3656.5722358166,"c":3672.9979913139,"v":360652.976126046,"t":1715749200}
+{"o":3672.9979913139,"h":3689.1497926596,"l":3650.055254799,"c":3667.6178359135,"v":447227.2675032784,"t":1715752800}
+{"o":3667.6178359135,"h":3687.7673478004,"l":3655.7660297037,"c":3682.1670699063,"v":383439.3207676162,"t":1715756400}
+{"o":3682.1670699063,"h":3690.3058148641,"l":3653.9226600941,"c":3670.6498519122,"v":486103.6127431504,"t":1715760000}
+{"o":3670.6498519122,"h":3718.9693822721,"l":3644.9407078149,"c":3693.6533471507,"v":432049.4255788017,"t":1715763600}
+{"o":3693.6533471507,"h":3711.1286132136,"l":3677.5728362555,"c":3681.6204289058,"v":455874.9282223766,"t":1715767200}
+{"o":3681.6204289058,"h":3689.9941124913,"l":3643.2895438949,"c":3669.612327654,"v":460496.8169776751,"t":1715770800}
+{"o":3669.612327654,"h":3810.1156360385,"l":3658.2725272674,"c":3789.8936697671,"v":863557.5813790406,"t":1715774400}
+{"o":3789.8936697671,"h":3895.1228685162,"l":3774.0770834493,"c":3844.6511792457,"v":926577.3726340171,"t":1715778000}
+{"o":3844.6511792457,"h":3896.7744685992,"l":3830.8181831263,"c":3878.0187115674,"v":742692.3973325553,"t":1715781600}
+{"o":3878.0187115674,"h":3923.1566115269,"l":3859.9787468707,"c":3868.7780210717,"v":753805.7669785186,"t":1715785200}
+{"o":3868.7780210717,"h":3909.0111155683,"l":3842.7571406317,"c":3895.3427953308,"v":681396.1312388078,"t":1715788800}
+{"o":3895.3427953308,"h":3939.7372128637,"l":3887.4450048446,"c":3913.7361971213,"v":547682.5105887373,"t":1715792400}
+{"o":3913.7361971213,"h":3943.9905425523,"l":3883.7584911347,"c":3922.4944679511,"v":556142.3332652908,"t":1715796000}
+{"o":3922.4944679511,"h":3968.780043839,"l":3897.9818748444,"c":3963.4884089701,"v":594506.520990821,"t":1715799600}
+{"o":3963.4884089701,"h":4039.103229339,"l":3929.9472469798,"c":4015.4918735322,"v":740585.1138995027,"t":1715803200}
+{"o":4015.4918735322,"h":4049.2991494752,"l":3982.0614280511,"c":3993.6809462003,"v":543405.1429766141,"t":1715806800}
+{"o":3993.6809462003,"h":4016.6857340091,"l":3986.7766063563,"c":3998.5141183798,"v":436242.06336692,"t":1715810400}
+{"o":3998.5141183798,"h":4073.2692885397,"l":3988.96390923,"c":4060.6292241078,"v":488436.4165132484,"t":1715814000}
+{"o":4060.6292241078,"h":4144.8944800792,"l":4040.0599921877,"c":4133.6259858208,"v":674239.4760804899,"t":1715817600}
+{"o":4133.6259858208,"h":4139.9903058231,"l":4081.967482893,"c":4099.9051053602,"v":495936.8026717996,"t":1715821200}
+{"o":4099.9051053602,"h":4138.8419610566,"l":4098.1246180882,"c":4130.6668135207,"v":381973.9623028731,"t":1715824800}
+{"o":4130.6668135207,"h":4192.7225536287,"l":4116.1011659434,"c":4171.5116960182,"v":528501.1400530704,"t":1715828400}
+{"o":4171.5116960182,"h":4180.6829805519,"l":4149.5772620329,"c":4165.18242303,"v":488368.851223314,"t":1715832000}
+{"o":4165.18242303,"h":4206.3142374971,"l":4122.9470920106,"c":4164.441068162,"v":460536.4786057959,"t":1715835600}
+{"o":4164.441068162,"h":4176.8135462578,"l":4151.382194971,"c":4166.2969018723,"v":411394.6727132417,"t":1715839200}
+{"o":4166.2969018723,"h":4214.5104157166,"l":4162.88612707,"c":4193.8415560857,"v":404444.6093061651,"t":1715842800}
+{"o":4193.8415560857,"h":4213.8743408193,"l":4175.8357070569,"c":4195.542942188,"v":336815.3037276754,"t":1715846400}
+{"o":4195.542942188,"h":4381.7082705563,"l":4167.5737410212,"c":4328.6662090396,"v":364974.0190602227,"t":1715850000}
+{"o":4328.6662090396,"h":4329.9930881124,"l":4196.7700909293,"c":4215.2177238197,"v":355954.8388290569,"t":1715853600}
+{"o":4215.2177238197,"h":4234.3202781216,"l":4183.7656971504,"c":4226.9214557868,"v":438521.5965831536,"t":1715857200}
+{"o":4226.9214557868,"h":4259.8674531723,"l":4145.3028534001,"c":4199.2907698903,"v":566458.7274980453,"t":1715860800}
+{"o":4199.2907698903,"h":5799.9831396968,"l":4084.4746471028,"c":4229.1414447797,"v":527644.0781802587,"t":1715864400}
+{"o":4229.1414447797,"h":5597.1092085225,"l":4089.0514364474,"c":4197.500954048,"v":617589.867307995,"t":1715868000}
+{"o":4197.500954048,"h":4301.2159831262,"l":4174.3002774443,"c":4285.5562196803,"v":626507.7312772259,"t":1715871600}
+{"o":4285.5562196803,"h":4300.2476845953,"l":4184.6395465159,"c":4197.5383608972,"v":649080.8332809574,"t":1715875200}
+{"o":4197.5383608972,"h":4238.0880462466,"l":4157.1128577443,"c":4233.6183494311,"v":650927.7118196537,"t":1715878800}
+{"o":4233.6183494311,"h":4261.1860444963,"l":4202.7532941519,"c":4239.7001899087,"v":479965.2209298758,"t":1715882400}
+{"o":4239.7001899087,"h":4259.7632588047,"l":4223.0481174121,"c":4223.0481174121,"v":465202.1267314267,"t":1715886000}
+{"o":4223.0481174121,"h":4234.5524454213,"l":4199.1094812611,"c":4218.0279103109,"v":398679.0501533505,"t":1715889600}
+{"o":4218.0279103109,"h":4234.5928730124,"l":4198.1461229507,"c":4223.3508100565,"v":371019.2407565154,"t":1715893200}
+{"o":4223.3508100565,"h":4234.0522745637,"l":4180.9375205787,"c":4219.7854028848,"v":381368.5287691443,"t":1715896800}
+{"o":4219.7854028848,"h":4239.3110840207,"l":4204.4248708565,"c":4231.9551507639,"v":342285.5393599485,"t":1715900400}
+{"o":4231.9551507639,"h":4311.3001930681,"l":4136.6465409377,"c":4217.9592317272,"v":397507.9777182249,"t":1715904000}
+{"o":4217.9592317272,"h":4219.8488211932,"l":4135.3701204569,"c":4171.9175845406,"v":450818.7996119822,"t":1715907600}
+{"o":4171.9175845406,"h":4183.6682909478,"l":4144.7881998554,"c":4150.9588797469,"v":395431.6471137491,"t":1715911200}
+{"o":4150.9588797469,"h":4217.6617405638,"l":4133.5137135734,"c":4198.5048218033,"v":453146.1343810805,"t":1715914800}
+{"o":4198.5048218033,"h":4213.3117174775,"l":4163.0627760071,"c":4176.5997281361,"v":472531.5146627079,"t":1715918400}
+{"o":4176.5997281361,"h":4433.8794557079,"l":4174.5559714597,"c":4407.0520728557,"v":371301.3248931249,"t":1715922000}
+{"o":4407.0520728557,"h":4517.2125581519,"l":4335.0426785022,"c":4448.0605086266,"v":489255.95542709,"t":1715925600}
+{"o":4448.0605086266,"h":4540.5702459154,"l":4443.9933099619,"c":4520.7370114798,"v":504114.2069252718,"t":1715929200}
+{"o":4520.7370114798,"h":4548.7498328583,"l":4484.9028243369,"c":4497.538259597,"v":400163.2441273731,"t":1715932800}
+{"o":4497.538259597,"h":4522.8724438684,"l":4481.0459883567,"c":4489.2148323293,"v":377054.4915915036,"t":1715936400}
+{"o":4489.2148323293,"h":4612.7283376226,"l":4461.6680458833,"c":4506.3419148996,"v":312426.6846816552,"t":1715940000}
+{"o":4506.3419148996,"h":4508.6173748769,"l":4455.7470594599,"c":4465.3764742859,"v":352412.8845276701,"t":1715943600}
+{"o":4465.3764742859,"h":4500.8754503631,"l":4420.260899193,"c":4477.7502164329,"v":466719.6946937992,"t":1715947200}
+{"o":4477.7502164329,"h":4488.557736599,"l":4426.6247124167,"c":4433.7897993892,"v":448605.1768367395,"t":1715950800}
+{"o":4433.7897993892,"h":4489.9740968691,"l":4426.3749438295,"c":4488.1589715986,"v":465755.939374736,"t":1715954400}
+{"o":4488.1589715986,"h":4559.7318559833,"l":4465.6969137764,"c":4523.5517293092,"v":597659.5626080437,"t":1715958000}
+{"o":4523.5517293092,"h":4591.171838695,"l":4480.7146624662,"c":4484.310433481,"v":665770.1943783468,"t":1715961600}
+{"o":4484.310433481,"h":4498.4948849925,"l":4449.6933540469,"c":4457.4604878106,"v":478093.3348301435,"t":1715965200}
+{"o":4457.4604878106,"h":4487.9987961884,"l":4415.9542732132,"c":4479.3959884741,"v":463572.6759245999,"t":1715968800}
+{"o":4479.3959884741,"h":4498.472783177,"l":4461.8174771909,"c":4494.5902575119,"v":397102.9006439767,"t":1715972400}
+{"o":4494.5902575119,"h":4503.3442370216,"l":4474.124693339,"c":4488.017742118,"v":354137.343946901,"t":1715976000}
+{"o":4488.017742118,"h":4506.4207712912,"l":4460.4191053289,"c":4466.3935043786,"v":329843.3937518862,"t":1715979600}
+{"o":4466.3935043786,"h":4495.6021407321,"l":4458.8302717463,"c":4493.1428776268,"v":337139.6926515514,"t":1715983200}
+{"o":4493.1428776268,"h":4525.2053121099,"l":4471.8973486991,"c":4515.9602702696,"v":348820.3028261849,"t":1715986800}
+{"o":4515.9602702696,"h":4774.7594048158,"l":4491.9985166886,"c":4765.2362064066,"v":382690.5845696701,"t":1715990400}
+{"o":4765.2362064066,"h":4857.5825658218,"l":4732.5473318885,"c":4850.1617119701,"v":428999.6596409124,"t":1715994000}
+{"o":4850.1617119701,"h":4924.0203867695,"l":4824.6388760052,"c":4880.5157418957,"v":473330.8171019905,"t":1715997600}
+{"o":4880.5157418957,"h":4896.9165440986,"l":4857.0997305937,"c":4887.5355450187,"v":360760.3817366458,"t":1716001200}
+{"o":4887.5355450187,"h":4908.2268549562,"l":4866.9624623761,"c":4892.2606053035,"v":286647.9380715354,"t":1716004800}
+{"o":4892.2606053035,"h":4892.2606053035,"l":4860.0892094787,"c":4876.2226306905,"v":280215.9065541441,"t":1716008400}
+{"o":4876.2226306905,"h":4880.6853770761,"l":4849.6614505669,"c":4879.2388363844,"v":332051.4267960909,"t":1716012000}
+{"o":4879.2388363844,"h":4892.9785881189,"l":4856.458508476,"c":4864.7294430906,"v":311151.9148316878,"t":1716015600}
+{"o":4864.7294430906,"h":4940.7118508903,"l":4857.5215681358,"c":4935.2624197811,"v":328958.2665786349,"t":1716019200}
+{"o":4935.2624197811,"h":4998.084494154,"l":4791.5890041312,"c":4854.3462504228,"v":370164.8907828208,"t":1716022800}
+{"o":4854.3462504228,"h":4878.6491687981,"l":4836.3013231521,"c":4859.6305267927,"v":359620.9004751033,"t":1716026400}
+{"o":4859.6305267927,"h":4883.2824662053,"l":4830.4275084565,"c":4837.4319044637,"v":362344.6847691194,"t":1716030000}
+{"o":4837.4319044637,"h":4843.5876235649,"l":4801.699474615,"c":4809.5489185632,"v":451331.7874944499,"t":1716033600}
+{"o":4809.5489185632,"h":4852.0924481072,"l":4798.2037023046,"c":4812.4558157405,"v":636833.9696123247,"t":1716037200}
+{"o":4812.4558157405,"h":4826.0458209598,"l":4763.85947114,"c":4778.7694667303,"v":637882.6139553634,"t":1716040800}
+{"o":4778.7694667303,"h":4797.6163654312,"l":4755.2348093539,"c":4782.6005130224,"v":551398.6313892417,"t":1716044400}
+{"o":4782.6005130224,"h":4808.9115868523,"l":4721.2224549712,"c":4729.8673022972,"v":543614.1451687826,"t":1716048000}
+{"o":4729.8673022972,"h":4764.310057877,"l":4724.0619165487,"c":4752.6197823113,"v":455679.6755475033,"t":1716051600}
+{"o":4752.6197823113,"h":4777.2899615319,"l":4742.8501126901,"c":4758.2007126343,"v":392722.5876584686,"t":1716055200}
+{"o":4758.2007126343,"h":4782.2251371875,"l":4746.7400895144,"c":4774.9269461502,"v":430085.9931550193,"t":1716058800}
+{"o":4774.9269461502,"h":4811.3842717588,"l":4771.9897224251,"c":4802.6326389986,"v":467411.336978622,"t":1716062400}
+{"o":4802.6326389986,"h":4820.7863928965,"l":4769.7724891275,"c":4782.8490075843,"v":454610.6662948114,"t":1716066000}
+{"o":4782.8490075843,"h":4799.21924726,"l":4750.9028085479,"c":4774.0616420113,"v":393487.2582211256,"t":1716069600}
+{"o":4774.0616420113,"h":4792.3332443797,"l":4759.8041633362,"c":4782.6648844534,"v":342484.2578643712,"t":1716073200}
+{"o":4782.6648844534,"h":4810.6272454967,"l":4768.9232318627,"c":4800.5979082912,"v":314844.9842818327,"t":1716076800}
+{"o":4800.5979082912,"h":4826.9614956963,"l":4787.3591932088,"c":4802.0291639185,"v":331335.9710669487,"t":1716080400}
+{"o":4802.0291639185,"h":4839.0197618921,"l":4795.8297273173,"c":4831.5785131246,"v":351596.3200724355,"t":1716084000}
+{"o":4831.5785131246,"h":4855.9272514026,"l":4810.6688172938,"c":4833.732284138,"v":337626.2414215882,"t":1716087600}
+{"o":4833.732284138,"h":4843.1150491097,"l":4802.1931055326,"c":4838.4344472724,"v":310867.275140838,"t":1716091200}
+{"o":4838.4344472724,"h":4863.73077024,"l":4820.2142820707,"c":4823.4296671254,"v":304821.0608148266,"t":1716094800}
+{"o":4823.4296671254,"h":4834.7477052716,"l":4783.3432989541,"c":4800.4985078597,"v":297546.517471339,"t":1716098400}
+{"o":4800.4985078597,"h":4830.4133085637,"l":4779.3745586879,"c":4829.2204954746,"v":303283.8708605787,"t":1716102000}
+{"o":4829.2204954746,"h":4840.6408252003,"l":4797.2270278483,"c":4804.1518971879,"v":333840.567063057,"t":1716105600}
+{"o":4804.1518971879,"h":4822.1543493501,"l":4767.3800660926,"c":4797.2574102857,"v":333301.453366729,"t":1716109200}
+{"o":4797.2574102857,"h":4831.1835280648,"l":4777.8558542735,"c":4786.9696181544,"v":321963.4270028717,"t":1716112800}
+{"o":4786.9696181544,"h":4791.8055866888,"l":4694.6366708609,"c":4716.26498929,"v":366654.0332603045,"t":1716116400}
+{"o":4716.26498929,"h":4820.840041033,"l":4624.37825835,"c":4708.3674654363,"v":358838.2466240202,"t":1716120000}
+{"o":4708.3674654363,"h":4718.879488396,"l":4655.2736072762,"c":4699.5727607468,"v":414475.0900468919,"t":1716123600}
+{"o":4699.5727607468,"h":4717.0479123953,"l":4662.3911034997,"c":4671.8462070393,"v":370711.9926090756,"t":1716127200}
+{"o":4671.8462070393,"h":4690.1388254698,"l":4624.3433972528,"c":4686.140165022,"v":352910.0213492063,"t":1716130800}
+{"o":4686.140165022,"h":4699.7903731018,"l":4656.9729683994,"c":4676.9575428769,"v":388403.9942943541,"t":1716134400}
+{"o":4676.9575428769,"h":4779.8035699152,"l":4666.4980325443,"c":4733.3023539445,"v":425737.7945797379,"t":1716138000}
+{"o":4733.3023539445,"h":4755.0290708072,"l":4597.8961043142,"c":4604.5215946772,"v":363511.7228326868,"t":1716141600}
+{"o":4604.5215946772,"h":4641.3765351475,"l":4592.1283887721,"c":4617.6684057596,"v":477588.8713608694,"t":1716145200}
+{"o":4617.6684057596,"h":4651.5510629817,"l":4602.8064086681,"c":4636.6685196485,"v":340493.3670195458,"t":1716148800}
+{"o":4636.6685196485,"h":4660.1969173357,"l":4585.9361111959,"c":4645.4587724208,"v":338315.9883281634,"t":1716152400}
+{"o":4645.4587724208,"h":4688.9621993436,"l":4550.6571881901,"c":4603.6505275981,"v":362459.1714425386,"t":1716156000}
+{"o":4603.6505275981,"h":4609.4630904718,"l":4514.7946484677,"c":4565.340042282,"v":330727.7982535551,"t":1716159600}
+{"o":4565.340042282,"h":4587.2458809728,"l":4537.5551869085,"c":4575.4392829675,"v":370442.3354018507,"t":1716163200}
+{"o":4575.4392829675,"h":4591.0817486427,"l":4501.3197620351,"c":4581.5272431896,"v":485673.1269168193,"t":1716166800}
+{"o":4581.5272431896,"h":4652.5614002591,"l":4567.7298033,"c":4642.5197336198,"v":397646.0072642225,"t":1716170400}
+{"o":4642.5197336198,"h":4661.1132706315,"l":4620.2275217731,"c":4626.1868437034,"v":390681.2340962873,"t":1716174000}
+{"o":4626.1868437034,"h":4717.3409535878,"l":4615.0254471392,"c":4716.9148075187,"v":465985.7790485854,"t":1716177600}
+{"o":4716.9148075187,"h":4795.9643036834,"l":4707.7298548795,"c":4790.2310491562,"v":550483.5581719853,"t":1716181200}
+{"o":4790.2310491562,"h":4799.5062742224,"l":4672.3641734594,"c":4695.7083255314,"v":441428.3971121128,"t":1716184800}
+{"o":4695.7083255314,"h":4764.526358593,"l":4673.3027091116,"c":4739.8908046496,"v":372025.2000993484,"t":1716188400}
+{"o":4739.8908046496,"h":4770.9188790688,"l":4715.7813697718,"c":4726.6618064398,"v":384162.1979079692,"t":1716192000}
+{"o":4726.6618064398,"h":4747.5151506648,"l":4701.8984106454,"c":4707.4934065397,"v":364662.6225830074,"t":1716195600}
+{"o":4707.4934065397,"h":4752.486484834,"l":4674.5079586084,"c":4730.9094662565,"v":444045.5084455661,"t":1716199200}
+{"o":4730.9094662565,"h":4765.4305729014,"l":4724.4077904231,"c":4730.2931181235,"v":371237.8530550055,"t":1716202800}
+{"o":4730.2931181235,"h":4749.0584285511,"l":4701.4159557802,"c":4716.9212061788,"v":366114.5068988225,"t":1716206400}
+{"o":4716.9212061788,"h":4735.5718847529,"l":4686.6224866817,"c":4719.2184247684,"v":411853.6617762642,"t":1716210000}
+{"o":4719.2184247684,"h":4742.0521096584,"l":4597.1633054707,"c":4712.995755555,"v":467919.2697298383,"t":1716213600}
+{"o":4712.995755555,"h":4814.1972893317,"l":4618.3434031257,"c":4802.8309414062,"v":478281.0656144017,"t":1716217200}
+{"o":4802.8309414062,"h":4999.1137641375,"l":4778.8777982821,"c":4906.370875132,"v":631364.4944899428,"t":1716220800}
+{"o":4906.370875132,"h":4952.6185608992,"l":4886.0384328692,"c":4947.4508793066,"v":510486.2889716423,"t":1716224400}
+{"o":4947.4508793066,"h":4951.6928654995,"l":4890.3967840598,"c":4909.9411055093,"v":476482.5372593001,"t":1716228000}
+{"o":4909.9411055093,"h":5130.4150086681,"l":4891.3247452278,"c":5104.6249973404,"v":803169.4235273977,"t":1716231600}
+{"o":5104.6249973404,"h":5113.8720929176,"l":4955.3912508776,"c":4962.6576826812,"v":795137.0844678812,"t":1716235200}
+{"o":4962.6576826812,"h":5015.7454568783,"l":4925.9609342774,"c":4996.0046479694,"v":585377.922881489,"t":1716238800}
+{"o":4996.0046479694,"h":5046.3012542964,"l":4982.6218396577,"c":5017.7118721255,"v":572689.2336966287,"t":1716242400}
+{"o":5017.7118721255,"h":5073.8093163052,"l":4982.663416337,"c":5046.7543331575,"v":538306.3971224043,"t":1716246000}
+{"o":5046.7543331575,"h":5112.6505566525,"l":5008.7168281786,"c":5027.5596285438,"v":619318.3846028384,"t":1716249600}
+{"o":5027.5596285438,"h":5027.5596285438,"l":4958.6444137922,"c":4994.8378031303,"v":492848.3258478489,"t":1716253200}
+{"o":4994.8378031303,"h":5003.9369663046,"l":4940.8340948042,"c":4951.8921092373,"v":373426.128316957,"t":1716256800}
+{"o":4951.8921092373,"h":4996.0635420231,"l":4945.0533459532,"c":4976.3284819125,"v":303691.5396685825,"t":1716260400}
+{"o":4976.3284819125,"h":5001.9623109595,"l":4930.1080394873,"c":4930.1080394873,"v":327380.6631759278,"t":1716264000}
+{"o":4930.1080394873,"h":4948.8152862415,"l":4900.5096278574,"c":4922.0060384695,"v":328009.4550721354,"t":1716267600}
+{"o":4922.0060384695,"h":4962.9609004152,"l":4905.5329217728,"c":4918.6085758359,"v":366452.1037285514,"t":1716271200}
+{"o":4918.6085758359,"h":4936.9286758546,"l":4864.9621890696,"c":4895.5707834811,"v":299968.5384014281,"t":1716274800}
+{"o":4895.5707834811,"h":4919.3142958003,"l":4880.9564419342,"c":4903.8766567255,"v":245453.0868431068,"t":1716278400}
+{"o":4903.8766567255,"h":4954.3713866676,"l":4885.8417874348,"c":4939.1846202932,"v":338342.3250617319,"t":1716282000}
+{"o":4939.1846202932,"h":4977.7040392009,"l":4920.1967676692,"c":4927.8287081273,"v":320000.7599689976,"t":1716285600}
+{"o":4927.8287081273,"h":4945.5150283465,"l":4865.6833512031,"c":4868.8997163028,"v":362599.4635372854,"t":1716289200}
+{"o":4868.8997163028,"h":4883.0710744427,"l":4829.7972844864,"c":4862.5617315056,"v":476180.0989164974,"t":1716292800}
+{"o":4862.5617315056,"h":4894.3083452571,"l":4811.7105659911,"c":4826.4659810843,"v":521956.0037520187,"t":1716296400}
+{"o":4826.4659810843,"h":4855.4179206571,"l":4775.7558063606,"c":4781.8383406307,"v":494053.2142524726,"t":1716300000}
+{"o":4781.8383406307,"h":4815.6418283437,"l":4745.8658239099,"c":4765.5796012842,"v":535829.4847534754,"t":1716303600}
+{"o":4765.5796012842,"h":4824.325543201,"l":4752.0715559347,"c":4756.7598547317,"v":512973.3161875521,"t":1716307200}
+{"o":4756.7598547317,"h":4804.3680125182,"l":4746.9725300123,"c":4785.4225236452,"v":452964.7364310195,"t":1716310800}
+{"o":4785.4225236452,"h":4800.2960691097,"l":4753.5282806729,"c":4786.2101994206,"v":393239.2556953015,"t":1716314400}
+{"o":4786.2101994206,"h":4851.5225248484,"l":4701.4166158307,"c":4782.1059800175,"v":396369.1178079504,"t":1716318000}
+{"o":4782.1059800175,"h":4866.3796090234,"l":4752.4910334804,"c":4831.6036224177,"v":386595.1744726477,"t":1716321600}
+{"o":4831.6036224177,"h":4844.5970976306,"l":4786.0749788244,"c":4838.0844602065,"v":369058.6566412507,"t":1716325200}
+{"o":4838.0844602065,"h":4978.5927007055,"l":4820.2384757816,"c":4967.0586935274,"v":405660.1286502724,"t":1716328800}
+{"o":4967.0586935274,"h":4978.5592758963,"l":4937.936155423,"c":4943.4859944854,"v":344384.9076318898,"t":1716332400}
+{"o":4943.4859944854,"h":4978.2263104913,"l":4929.2555490455,"c":4932.1231772649,"v":351243.715431985,"t":1716336000}
+{"o":4932.1231772649,"h":4963.5268079492,"l":4925.8335385025,"c":4952.9641242807,"v":338099.6482878208,"t":1716339600}
+{"o":4952.9641242807,"h":4953.3806501254,"l":4918.9577583567,"c":4932.4332493377,"v":342922.6561547937,"t":1716343200}
+{"o":4932.4332493377,"h":4944.6928113249,"l":4894.5472034891,"c":4935.3781407575,"v":325083.2281622605,"t":1716346800}
+{"o":4935.3781407575,"h":4946.5271445824,"l":4856.5104209291,"c":4916.8823890267,"v":355325.0639770628,"t":1716350400}
+{"o":4916.8823890267,"h":5036.9079470735,"l":4893.1886716771,"c":5031.5975359028,"v":427388.725782146,"t":1716354000}
+{"o":5031.5975359028,"h":5071.2002612834,"l":5026.9617109318,"c":5035.4111253509,"v":388970.2212380069,"t":1716357600}
+{"o":5035.4111253509,"h":5049.5658385945,"l":4980.3790827395,"c":4993.2646199845,"v":301035.4190294881,"t":1716361200}
+{"o":4993.2646199845,"h":5011.422658564,"l":4954.0713079446,"c":5008.6561223091,"v":347903.3789735784,"t":1716364800}
+{"o":5008.6561223091,"h":5018.2880405105,"l":4969.7745088704,"c":5012.8469789517,"v":297554.2197361643,"t":1716368400}
+{"o":5012.8469789517,"h":5026.15554569,"l":4995.8751519983,"c":5024.2536959901,"v":336097.0720986923,"t":1716372000}
+{"o":5024.2536959901,"h":5030.3354015922,"l":4944.9424116035,"c":4944.9424116035,"v":356560.1520797267,"t":1716375600}
+{"o":4944.9424116035,"h":4989.1035981648,"l":4813.0693495037,"c":4833.7107689376,"v":529777.0189227889,"t":1716379200}
+{"o":4833.7107689376,"h":5028.5869078057,"l":4833.7107689376,"c":5028.5869078057,"v":484280.9675976069,"t":1716382800}
+{"o":5028.5869078057,"h":5106.4200734076,"l":4998.5587099717,"c":5085.5345429117,"v":656292.65919248,"t":1716386400}
+{"o":5085.5345429117,"h":5129.194489801,"l":5027.66545344,"c":5090.1131734392,"v":700095.6157977789,"t":1716390000}
+{"o":5090.1131734392,"h":5148.3600307,"l":5056.4185455068,"c":5081.936414897,"v":681042.1990263803,"t":1716393600}
+{"o":5081.936414897,"h":5118.002674713,"l":5041.1790447492,"c":5050.2578640801,"v":600077.7599164568,"t":1716397200}
+{"o":5050.2578640801,"h":5061.8524512717,"l":4883.4268875277,"c":4927.2833470515,"v":526584.6669711387,"t":1716400800}
+{"o":4927.2833470515,"h":4931.9287910341,"l":4891.9328937439,"c":4902.9260352344,"v":468587.0939943814,"t":1716404400}
+{"o":4902.9260352344,"h":4943.3578623868,"l":4875.5161482891,"c":4882.8471539501,"v":473909.059966632,"t":1716408000}
+{"o":4882.8471539501,"h":5070.5957507677,"l":4859.1454268215,"c":5057.164619111,"v":479359.1128172513,"t":1716411600}
+{"o":5057.164619111,"h":5065.0403963276,"l":4980.2351391214,"c":4984.4324103828,"v":414863.9032044084,"t":1716415200}
+{"o":4984.4324103828,"h":4984.8543060551,"l":4934.6894330473,"c":4966.5236264239,"v":358781.1638799353,"t":1716418800}
+{"o":4966.5236264239,"h":5007.9520502043,"l":4964.2670757078,"c":4973.593710242,"v":350604.672984353,"t":1716422400}
+{"o":4973.593710242,"h":5001.507710006,"l":4929.1018018164,"c":4984.132025714,"v":386982.4970174234,"t":1716426000}
+{"o":4984.132025714,"h":5016.0583494571,"l":4975.092814798,"c":5016.0583494571,"v":340656.4782539421,"t":1716429600}
+{"o":5016.0583494571,"h":5030.7517588249,"l":4993.0603356922,"c":5013.6326716334,"v":392761.0961551233,"t":1716433200}
+{"o":5013.6326716334,"h":5018.4456668625,"l":4968.4347035351,"c":4981.7868844123,"v":323755.6262204893,"t":1716436800}
+{"o":4981.7868844123,"h":4991.3474031572,"l":4971.4154544056,"c":4980.4166373597,"v":307601.9398809675,"t":1716440400}
+{"o":4980.4166373597,"h":4994.0638348839,"l":4946.6706667482,"c":4990.1359914849,"v":303713.5595483453,"t":1716444000}
+{"o":4990.1359914849,"h":4995.2696305801,"l":4957.7584399598,"c":4975.4677419841,"v":317063.5648286647,"t":1716447600}
+{"o":4975.4677419841,"h":4989.4225556666,"l":4961.6265820236,"c":4988.5099453805,"v":296908.2504812145,"t":1716451200}
+{"o":4988.5099453805,"h":4993.726453069,"l":4942.5322340345,"c":4950.967953334,"v":324259.8891505212,"t":1716454800}
+{"o":4950.967953334,"h":4961.7815646701,"l":4869.0387157395,"c":4879.0853421626,"v":396228.6987832622,"t":1716458400}
+{"o":4879.0853421626,"h":4936.9992331262,"l":4874.2196725669,"c":4933.011000583,"v":419208.8825975849,"t":1716462000}
+{"o":4933.011000583,"h":4973.2434777246,"l":4818.5104378228,"c":4850.7393198687,"v":595915.9867038344,"t":1716465600}
+{"o":4850.7393198687,"h":4877.4059916365,"l":4745.4088468017,"c":4808.063073535,"v":688074.4522152361,"t":1716469200}
+{"o":4808.063073535,"h":4843.9315334713,"l":4780.6882506943,"c":4783.7754885605,"v":486192.7078881633,"t":1716472800}
+{"o":4783.7754885605,"h":4865.8096400641,"l":4780.6790971837,"c":4847.5158792032,"v":450197.2602326812,"t":1716476400}
+{"o":4847.5158792032,"h":4868.7871897406,"l":4831.6725600577,"c":4867.1693563598,"v":393992.8075519465,"t":1716480000}
+{"o":4867.1693563598,"h":4920.8740819065,"l":4833.2112634226,"c":4833.2112634226,"v":413487.9188794078,"t":1716483600}
+{"o":4833.2112634226,"h":4848.405494318,"l":4783.7019910471,"c":4824.9865467045,"v":557431.0014899084,"t":1716487200}
+{"o":4824.9865467045,"h":4841.3096263006,"l":4788.8630931448,"c":4795.2810696278,"v":411475.9831185204,"t":1716490800}
+{"o":4795.2810696278,"h":4846.9185487934,"l":4668.0636908348,"c":4837.0803865598,"v":782140.7074976986,"t":1716494400}
+{"o":4837.0803865598,"h":5210.1233955238,"l":4821.7882428115,"c":5116.7553948143,"v":1118124.2736751228,"t":1716498000}
+{"o":5116.7553948143,"h":5252.7453217403,"l":5030.9033893468,"c":5157.1875468468,"v":478361.5354804356,"t":1716501600}
+{"o":5157.1875468468,"h":5176.7043236732,"l":5120.2217704769,"c":5158.4243214444,"v":404846.300976364,"t":1716505200}
+{"o":5158.4243214444,"h":5158.4243214444,"l":5098.7661027519,"c":5104.7128396055,"v":388196.3290979881,"t":1716508800}
+{"o":5104.7128396055,"h":5104.7128396055,"l":5062.8295207594,"c":5064.1007930248,"v":298368.9633445304,"t":1716512400}
+{"o":5064.1007930248,"h":5105.0394235155,"l":5024.2442195267,"c":5074.4227987312,"v":345367.5066163332,"t":1716516000}
+{"o":5074.4227987312,"h":5085.1503506244,"l":5035.1719843986,"c":5049.4301868469,"v":375569.0268410437,"t":1716519600}
+{"o":5049.4301868469,"h":5050.1004111704,"l":4960.1567876822,"c":4964.7009887823,"v":301050.0924212675,"t":1716523200}
+{"o":4964.7009887823,"h":4965.5610831216,"l":4879.8789085272,"c":4914.6455033933,"v":405096.7630535034,"t":1716526800}
+{"o":4914.6455033933,"h":4937.2082003533,"l":4766.5681583996,"c":4789.4442512542,"v":458335.8839233631,"t":1716530400}
+{"o":4789.4442512542,"h":4811.4994606565,"l":4754.5958905706,"c":4780.5271265402,"v":382622.5136673945,"t":1716534000}
+{"o":4780.5271265402,"h":4786.7059310494,"l":4678.5649912657,"c":4758.7114652386,"v":440885.3547653617,"t":1716537600}
+{"o":4758.7114652386,"h":4777.8725702902,"l":4731.0154554804,"c":4773.0350049885,"v":352661.9006076584,"t":1716541200}
+{"o":4773.0350049885,"h":4779.3579430554,"l":4744.5249703824,"c":4759.2313049878,"v":332336.1516392031,"t":1716544800}
+{"o":4759.2313049878,"h":4792.3950071905,"l":4752.0491938061,"c":4783.9550000563,"v":325116.3713873636,"t":1716548400}
+{"o":4783.9550000563,"h":4825.3022289779,"l":4778.4373072759,"c":4797.7140042918,"v":350758.085651524,"t":1716552000}
+{"o":4797.7140042918,"h":4815.3523541007,"l":4756.3191124453,"c":4762.8105279522,"v":510826.8409185617,"t":1716555600}
+{"o":4762.8105279522,"h":4845.8752310596,"l":4751.7350966354,"c":4818.7438509112,"v":545041.9043266146,"t":1716559200}
+{"o":4818.7438509112,"h":4864.8522710062,"l":4797.6955768134,"c":4813.9839160255,"v":630276.8197984954,"t":1716562800}
+{"o":4813.9839160255,"h":4815.8875353217,"l":4741.8014474158,"c":4769.8179000774,"v":434906.5884190891,"t":1716566400}
+{"o":4769.8179000774,"h":4851.9252199638,"l":4757.1123585405,"c":4851.9252199638,"v":424539.6670905934,"t":1716570000}
+{"o":4851.9252199638,"h":4901.7994545668,"l":4841.3411392476,"c":4855.096142295,"v":436229.8087433896,"t":1716573600}
+{"o":4855.096142295,"h":4864.7360658724,"l":4826.4603913891,"c":4844.324788736,"v":391158.9398545232,"t":1716577200}
+{"o":4844.324788736,"h":4857.2122901204,"l":4823.1884800515,"c":4835.940447947,"v":370729.8575406834,"t":1716580800}
+{"o":4835.940447947,"h":4850.6627433675,"l":4803.6119843196,"c":4821.4516237617,"v":360078.8295496327,"t":1716584400}
+{"o":4821.4516237617,"h":4831.7048090196,"l":4798.6571289558,"c":4815.9597215531,"v":300549.6253772685,"t":1716588000}
+{"o":4815.9597215531,"h":4936.9918973134,"l":4810.4245375612,"c":4925.0304985112,"v":319308.0346702327,"t":1716591600}
+{"o":4925.0304985112,"h":4925.0304985112,"l":4877.4877637256,"c":4882.4456665786,"v":359278.7146812548,"t":1716595200}
+{"o":4882.4456665786,"h":4943.2705871444,"l":4873.7003301822,"c":4928.3376517264,"v":439540.033131408,"t":1716598800}
+{"o":4928.3376517264,"h":4984.2487197717,"l":4926.3824376722,"c":4966.9592543089,"v":385784.276628872,"t":1716602400}
+{"o":4966.9592543089,"h":4979.5129650475,"l":4937.9346785223,"c":4979.3105181766,"v":358255.97151039,"t":1716606000}
+{"o":4979.3105181766,"h":4993.4042869143,"l":4963.013390185,"c":4989.131092187,"v":358521.9094599205,"t":1716609600}
+{"o":4989.131092187,"h":4989.5536532042,"l":4957.2148202068,"c":4976.8127990216,"v":330555.5123244604,"t":1716613200}
+{"o":4976.8127990216,"h":4977.4076684778,"l":4943.9626858877,"c":4945.8373729736,"v":303743.2861394083,"t":1716616800}
+{"o":4945.8373729736,"h":4976.5940957648,"l":4938.4555538918,"c":4966.300891391,"v":340453.4871467232,"t":1716620400}
+{"o":4966.300891391,"h":4990.3155103219,"l":4945.1072085709,"c":4956.1470912894,"v":349307.9705240307,"t":1716624000}
+{"o":4956.1470912894,"h":4988.0297934182,"l":4944.1729200271,"c":4977.6815006596,"v":362709.9453949195,"t":1716627600}
+{"o":4977.6815006596,"h":5001.8076350642,"l":4960.8507895321,"c":4992.4870555244,"v":307781.4518041518,"t":1716631200}
+{"o":4992.4870555244,"h":5005.9478157501,"l":4951.7083474928,"c":4952.4165363821,"v":289300.1337118573,"t":1716634800}
+{"o":4952.4165363821,"h":4962.2057885851,"l":4924.0198350538,"c":4933.1760579205,"v":309703.1451540214,"t":1716638400}
+{"o":4933.1760579205,"h":4947.3060260008,"l":4895.6051500733,"c":4906.4884165049,"v":412776.1119037274,"t":1716642000}
+{"o":4906.4884165049,"h":4952.8510236529,"l":4906.252607244,"c":4941.6708219852,"v":314967.4942058125,"t":1716645600}
+{"o":4941.6708219852,"h":4959.0484024621,"l":4923.4707873489,"c":4931.8589736478,"v":358115.0200300355,"t":1716649200}
+{"o":4931.8589736478,"h":4936.5254316092,"l":4904.3525762107,"c":4906.6833235171,"v":329606.6002426443,"t":1716652800}
+{"o":4906.6833235171,"h":4936.8491235295,"l":4894.8234755735,"c":4904.7421329925,"v":333482.1969321315,"t":1716656400}
+{"o":4904.7421329925,"h":5048.1421037774,"l":4896.9023724118,"c":5048.1421037774,"v":337596.6427271495,"t":1716660000}
+{"o":5048.1421037774,"h":5056.8448591588,"l":5029.2926694573,"c":5040.0282725014,"v":402796.7717860515,"t":1716663600}
+{"o":5040.0282725014,"h":5050.5915639117,"l":5019.850200132,"c":5034.0226013914,"v":334563.861305237,"t":1716667200}
+{"o":5034.0226013914,"h":5049.8509028399,"l":5032.7671623848,"c":5046.5303973447,"v":295928.6308404664,"t":1716670800}
+{"o":5046.5303973447,"h":5062.7053105893,"l":5035.8750008718,"c":5058.5250527695,"v":289689.1533415564,"t":1716674400}
+{"o":5058.5250527695,"h":5082.2290969583,"l":5058.1916584622,"c":5073.5418551224,"v":420423.1518473694,"t":1716678000}
+{"o":5073.5418551224,"h":5073.5418551224,"l":5049.8671284373,"c":5049.8671284373,"v":451240.7016293777,"t":1716681600}
+{"o":5049.8671284373,"h":5068.2921782356,"l":5020.7449182458,"c":5025.2817842302,"v":464922.8187338266,"t":1716685200}
+{"o":5025.2817842302,"h":5031.8870201382,"l":4973.374722901,"c":4997.0166825516,"v":479387.0922518968,"t":1716688800}
+{"o":4997.0166825516,"h":5016.2525638035,"l":4967.0158705161,"c":5010.7743975656,"v":387579.5451102858,"t":1716692400}
+{"o":5010.7743975656,"h":5010.7743975656,"l":4973.9784787112,"c":4992.0809871173,"v":316338.0669430862,"t":1716696000}
+{"o":4992.0809871173,"h":5023.7244904797,"l":4971.7200983504,"c":5023.7244904797,"v":300620.7290750647,"t":1716699600}
+{"o":5023.7244904797,"h":5032.032531377,"l":4999.2176178035,"c":5004.5086108465,"v":265192.1390714669,"t":1716703200}
+{"o":5004.5086108465,"h":5025.4954475913,"l":4961.4406472103,"c":4983.6404501301,"v":337464.8577485479,"t":1716706800}
+{"o":4983.6404501301,"h":4999.5628003312,"l":4939.8441982028,"c":4951.0716487892,"v":380417.9205843866,"t":1716710400}
+{"o":4951.0716487892,"h":4960.9178578376,"l":4888.6271590314,"c":4910.9964936191,"v":384941.4349545882,"t":1716714000}
+{"o":4910.9964936191,"h":4950.0553869693,"l":4874.4032660036,"c":4913.2107048263,"v":310313.4195246393,"t":1716717600}
+{"o":4913.2107048263,"h":4921.9142459839,"l":4886.207307349,"c":4903.4422979392,"v":322647.3001166646,"t":1716721200}
+{"o":4903.4422979392,"h":4907.0561457493,"l":4874.3653202806,"c":4892.5679139829,"v":345235.3571972029,"t":1716724800}
+{"o":4892.5679139829,"h":4928.7976188441,"l":4883.4989181075,"c":4928.7976188441,"v":303517.041142194,"t":1716728400}
+{"o":4928.7976188441,"h":4945.7915259235,"l":4899.6013805392,"c":4943.6455581399,"v":474481.2932680181,"t":1716732000}
+{"o":4943.6455581399,"h":4958.3930900113,"l":4858.2928063362,"c":4872.5492251722,"v":474285.3195642623,"t":1716735600}
+{"o":4872.5492251722,"h":4889.3513106149,"l":4852.5161543363,"c":4876.3565256761,"v":428340.066516288,"t":1716739200}
+{"o":4876.3565256761,"h":5528.4223713229,"l":4837.8293063623,"c":5489.9548448629,"v":390100.1381489409,"t":1716742800}
+{"o":5489.9548448629,"h":5500.1314415157,"l":5457.9847664872,"c":5481.7978259244,"v":479113.8661335017,"t":1716746400}
+{"o":5481.7978259244,"h":5513.2233107448,"l":5473.6379569664,"c":5510.818483631,"v":444940.052724136,"t":1716750000}
+{"o":5510.818483631,"h":5515.2146633549,"l":5485.1836479925,"c":5492.4039249689,"v":483375.5763864859,"t":1716753600}
+{"o":5492.4039249689,"h":5532.3064213151,"l":5458.1918161281,"c":5532.3064213151,"v":646349.8273933697,"t":1716757200}
+{"o":5532.3064213151,"h":5644.5733716204,"l":5428.5735118227,"c":5449.4747748004,"v":804977.0958574087,"t":1716760800}
+{"o":5449.4747748004,"h":5455.4968245247,"l":5417.676077759,"c":5438.1575638608,"v":535486.3248076272,"t":1716764400}
+{"o":5438.1575638608,"h":5531.1654974909,"l":5434.0970648274,"c":5507.0584144566,"v":462658.4998381141,"t":1716768000}
+{"o":5507.0584144566,"h":5544.0142622348,"l":5486.9158077662,"c":5513.3023739242,"v":422429.2792348369,"t":1716771600}
+{"o":5513.3023739242,"h":5521.9185008181,"l":5456.8227831271,"c":5464.5104343063,"v":482255.1956029687,"t":1716775200}
+{"o":5464.5104343063,"h":5529.3322414153,"l":5459.1844897385,"c":5500.5772054872,"v":389775.8399532757,"t":1716778800}
+{"o":5500.5772054872,"h":5535.5671387829,"l":5500.0682248982,"c":5512.908244536,"v":468116.8527806049,"t":1716782400}
+{"o":5512.908244536,"h":5529.3100130771,"l":5453.1779197434,"c":5479.2049442087,"v":408504.7333576517,"t":1716786000}
+{"o":5479.2049442087,"h":5507.5475399007,"l":5449.8974597647,"c":5449.9217084117,"v":379185.4957553837,"t":1716789600}
+{"o":5449.9217084117,"h":5483.5070688079,"l":5433.165673002,"c":5482.296800027,"v":363069.2008403222,"t":1716793200}
+{"o":5482.296800027,"h":5519.9245041884,"l":5468.3601093992,"c":5478.5217357202,"v":400262.1756530204,"t":1716796800}
+{"o":5478.5217357202,"h":5498.2797269331,"l":5464.1593720695,"c":5490.9217243029,"v":379538.3175423137,"t":1716800400}
+{"o":5490.9217243029,"h":5509.8050698131,"l":5471.6153656729,"c":5509.3504466792,"v":385735.2427008951,"t":1716804000}
+{"o":5509.3504466792,"h":5562.1218443081,"l":5498.9458302914,"c":5547.6876131533,"v":404305.5005227072,"t":1716807600}
+{"o":5547.6876131533,"h":5561.732098553,"l":5518.4052834038,"c":5520.4839787242,"v":443174.4916148812,"t":1716811200}
+{"o":5520.4839787242,"h":5595.004575287,"l":5518.123454582,"c":5574.3255601131,"v":617009.9857116106,"t":1716814800}
+{"o":5574.3255601131,"h":5597.4626323419,"l":5544.8057412104,"c":5593.3864670625,"v":725979.31196291,"t":1716818400}
+{"o":5593.3864670625,"h":5670.3654912612,"l":5581.1301524241,"c":5654.2142167126,"v":642450.7138251553,"t":1716822000}
+{"o":5654.2142167126,"h":5686.3898897766,"l":5633.7736365331,"c":5661.4391135489,"v":878847.0567323739,"t":1716825600}
+{"o":5661.4391135489,"h":5689.9699782767,"l":5653.2781341305,"c":5654.9380854652,"v":764077.5854058147,"t":1716829200}
+{"o":5654.9380854652,"h":5671.840090901,"l":5620.3000874291,"c":5620.3000874291,"v":552068.9050556952,"t":1716832800}
+{"o":5620.3000874291,"h":5642.4751354679,"l":5515.3900694492,"c":5567.0909722435,"v":625247.8931347585,"t":1716836400}
+{"o":5567.0909722435,"h":5637.3258796747,"l":5561.1845351956,"c":5631.5915080012,"v":544407.4734440402,"t":1716840000}
+{"o":5631.5915080012,"h":5651.3074708279,"l":5614.2810037045,"c":5630.5281525216,"v":405051.2124466087,"t":1716843600}
+{"o":5630.5281525216,"h":5684.5059840541,"l":5618.1535773898,"c":5650.9964769234,"v":514944.7745227813,"t":1716847200}
+{"o":5650.9964769234,"h":5655.4797241824,"l":5582.4132153437,"c":5616.7067021404,"v":443699.471327353,"t":1716850800}
+{"o":5616.7067021404,"h":5643.9217770442,"l":5590.2115434909,"c":5606.6332257724,"v":543973.3092351152,"t":1716854400}
+{"o":5606.6332257724,"h":5679.8066260657,"l":5456.8413676898,"c":5464.5028600351,"v":581521.5503827685,"t":1716858000}
+{"o":5464.5028600351,"h":5683.2720867382,"l":5418.3860405141,"c":5665.2067089218,"v":595654.1276157729,"t":1716861600}
+{"o":5665.2067089218,"h":5677.5812678268,"l":5573.6777132812,"c":5610.3624942007,"v":414485.1485403343,"t":1716865200}
+{"o":5610.3624942007,"h":5622.2231596218,"l":5536.1271687046,"c":5555.564912325,"v":438146.3950587866,"t":1716868800}
+{"o":5555.564912325,"h":5599.714007144,"l":5540.8188137043,"c":5595.8376524944,"v":363159.0159614558,"t":1716872400}
+{"o":5595.8376524944,"h":5612.2290537474,"l":5569.1996517314,"c":5593.2985494981,"v":325264.7462858079,"t":1716876000}
+{"o":5593.2985494981,"h":5602.1692280392,"l":5559.3029077424,"c":5573.215270014,"v":332157.0188325117,"t":1716879600}
+{"o":5573.215270014,"h":5637.3054207345,"l":5564.3393760483,"c":5623.5833243912,"v":461849.7012363618,"t":1716883200}
+{"o":5623.5833243912,"h":5643.5207844749,"l":5604.0789027589,"c":5630.530065022,"v":417990.827382557,"t":1716886800}
+{"o":5630.530065022,"h":5761.4841181708,"l":5626.9369539738,"c":5738.630627505,"v":504771.3019811813,"t":1716890400}
+{"o":5738.630627505,"h":5756.8020280455,"l":5704.2044965205,"c":5749.8239753907,"v":486866.689814307,"t":1716894000}
+{"o":5749.8239753907,"h":5816.2346213364,"l":5650.159884901,"c":5710.2447384541,"v":541761.4298237904,"t":1716897600}
+{"o":5710.2447384541,"h":5775.170280855,"l":5646.119315992,"c":5657.3451470869,"v":787314.5328258504,"t":1716901200}
+{"o":5657.3451470869,"h":5735.9603890713,"l":5569.6904702334,"c":5617.9073165387,"v":799108.8207008693,"t":1716904800}
+{"o":5617.9073165387,"h":5634.4854993597,"l":5543.887476022,"c":5605.2893698555,"v":726830.8736425427,"t":1716908400}
+{"o":5605.2893698555,"h":5618.6559356732,"l":5532.907672552,"c":5558.5284632121,"v":614441.9829120445,"t":1716912000}
+{"o":5558.5284632121,"h":5592.0931725964,"l":5546.39880852,"c":5562.0141720662,"v":517202.9580254268,"t":1716915600}
+{"o":5562.0141720662,"h":5597.5582523606,"l":5509.829706559,"c":5559.7291782564,"v":570069.8187788189,"t":1716919200}
+{"o":5559.7291782564,"h":5662.3863427321,"l":5555.7852039552,"c":5650.2724423288,"v":552263.9351882556,"t":1716922800}
+{"o":5650.2724423288,"h":5660.6422204872,"l":5473.9762183455,"c":5484.7002070939,"v":480031.9473064487,"t":1716926400}
+{"o":5484.7002070939,"h":5492.8308188401,"l":5457.1801460966,"c":5459.4697566315,"v":466444.8621646862,"t":1716930000}
+{"o":5459.4697566315,"h":5489.8197664179,"l":5458.4755648776,"c":5464.965332549,"v":636626.9433093424,"t":1716933600}
+{"o":5464.965332549,"h":5476.2285575121,"l":5442.5671332215,"c":5454.475225849,"v":494367.679787388,"t":1716937200}
+{"o":5454.475225849,"h":5468.5075604088,"l":5431.9195264692,"c":5447.8272242402,"v":724745.8347194399,"t":1716940800}
+{"o":5447.8272242402,"h":5626.4514636224,"l":5411.0548795865,"c":5430.9739505082,"v":578953.1381059369,"t":1716944400}
+{"o":5430.9739505082,"h":5487.0496714917,"l":5426.0311793512,"c":5479.383409758,"v":579668.906313007,"t":1716948000}
+{"o":5479.383409758,"h":5573.8335901689,"l":5479.3820810657,"c":5566.4131374961,"v":686058.3080379176,"t":1716951600}
+{"o":5566.4131374961,"h":5588.3624718741,"l":5547.1617649042,"c":5560.1581299998,"v":570126.7865579466,"t":1716955200}
+{"o":5560.1581299998,"h":5618.8238858068,"l":5533.6618145791,"c":5614.2646519565,"v":478384.3623732379,"t":1716958800}
+{"o":5614.2646519565,"h":5674.9104822368,"l":5608.4003711608,"c":5650.6389697977,"v":477165.1210577654,"t":1716962400}
+{"o":5650.6389697977,"h":5675.464351486,"l":5577.0775588099,"c":5595.866519324,"v":540876.3881763527,"t":1716966000}
+{"o":5595.866519324,"h":5616.7966757167,"l":5509.2513988007,"c":5550.8774496849,"v":588716.0706654944,"t":1716969600}
+{"o":5550.8774496849,"h":5573.4307617651,"l":5504.6731757189,"c":5547.3905179592,"v":465124.5464971043,"t":1716973200}
+{"o":5547.3905179592,"h":5773.2810955072,"l":5536.2021067684,"c":5652.8838564161,"v":403271.0832375563,"t":1716976800}
+{"o":5652.8838564161,"h":5656.733129358,"l":5589.9229881816,"c":5591.6221929394,"v":378567.7357695451,"t":1716980400}
+{"o":5591.6221929394,"h":5622.6254642226,"l":5545.7143571249,"c":5599.7105757606,"v":504363.8146249764,"t":1716984000}
+{"o":5599.7105757606,"h":5635.6364989337,"l":5568.3027714896,"c":5597.2126522157,"v":656077.7165502956,"t":1716987600}
+{"o":5597.2126522157,"h":5626.6232187371,"l":5516.8153772882,"c":5617.6572637879,"v":683867.51810726,"t":1716991200}
+{"o":5617.6572637879,"h":5634.0111269618,"l":5582.2974156827,"c":5593.3393958833,"v":542816.3179197045,"t":1716994800}
+{"o":5593.3393958833,"h":5697.3287186175,"l":5554.0349477732,"c":5681.8231400827,"v":717032.637340873,"t":1716998400}
+{"o":5681.8231400827,"h":5684.3334886581,"l":5602.7040652683,"c":5641.3331398487,"v":661280.8442138484,"t":1717002000}
+{"o":5641.3331398487,"h":5666.7676698703,"l":5584.5848858791,"c":5616.2027459978,"v":585897.136549382,"t":1717005600}
+{"o":5616.2027459978,"h":5680.2409941315,"l":5608.5709662555,"c":5611.4529758168,"v":474921.676583337,"t":1717009200}
+{"o":5611.4529758168,"h":5622.5152876383,"l":5587.3057530327,"c":5599.532620945,"v":464708.9788414778,"t":1717012800}
+{"o":5599.532620945,"h":5626.6279693848,"l":5562.5054949782,"c":5612.2069159676,"v":579621.7069885532,"t":1717016400}
+{"o":5612.2069159676,"h":5628.6498973236,"l":5588.4081877365,"c":5621.2903409226,"v":460477.3651413263,"t":1717020000}
+{"o":5621.2903409226,"h":5623.7191719967,"l":5567.4608237104,"c":5574.5135489932,"v":459946.7324209263,"t":1717023600}
+{"o":5574.5135489932,"h":5610.0331581544,"l":5563.2707277239,"c":5570.5434341472,"v":642228.2921264534,"t":1717027200}
+{"o":5570.5434341472,"h":5587.7151059335,"l":5558.4951159173,"c":5579.1849953646,"v":567268.8679397671,"t":1717030800}
+{"o":5579.1849953646,"h":5662.5309737087,"l":5576.5519891092,"c":5630.5744000263,"v":416028.1633942823,"t":1717034400}
+{"o":5630.5744000263,"h":5642.06240085,"l":5610.514020067,"c":5630.363410925,"v":339013.6842303451,"t":1717038000}
+{"o":5630.363410925,"h":5661.0442538251,"l":5612.0993471559,"c":5634.2845220006,"v":347220.1065239969,"t":1717041600}
+{"o":5634.2845220006,"h":5634.5446031002,"l":5575.5047892681,"c":5589.7633759967,"v":374382.6241597364,"t":1717045200}
+{"o":5589.7633759967,"h":5589.8050187768,"l":5501.9390958885,"c":5504.4857065157,"v":548315.2014698004,"t":1717048800}
+{"o":5504.4857065157,"h":5521.2170707567,"l":5370.6142533961,"c":5392.8068407071,"v":552030.1273639337,"t":1717052400}
+{"o":5392.8068407071,"h":5414.1576476544,"l":5343.7030210111,"c":5409.5018720597,"v":476385.3988829487,"t":1717056000}
+{"o":5409.5018720597,"h":5473.2582249099,"l":5381.5402268635,"c":5472.97078734,"v":350535.6505337653,"t":1717059600}
+{"o":5472.97078734,"h":5542.6607865397,"l":5113.8677447675,"c":5165.6856769708,"v":397870.8443032852,"t":1717063200}
+{"o":5165.6856769708,"h":5182.9622352576,"l":5148.2629066818,"c":5149.6048166162,"v":373766.4402412153,"t":1717066800}
+{"o":5149.6048166162,"h":5355.7608976857,"l":5145.4941320506,"c":5348.9020064544,"v":402419.8087822672,"t":1717070400}
+{"o":5348.9020064544,"h":5443.9648823806,"l":5333.0911073616,"c":5424.5550687417,"v":506581.4239534184,"t":1717074000}
+{"o":5424.5550687417,"h":5477.5306975998,"l":5421.3856529606,"c":5425.2459367062,"v":499571.655607031,"t":1717077600}
+{"o":5425.2459367062,"h":5467.8656967349,"l":5404.6517985976,"c":5451.624235385,"v":487096.1472631437,"t":1717081200}
+{"o":5451.624235385,"h":5499.4725162282,"l":5443.1838101703,"c":5494.6670001332,"v":539754.3171135589,"t":1717084800}
+{"o":5494.6670001332,"h":5584.0905005554,"l":5481.5418314776,"c":5549.5456325774,"v":536636.1681515732,"t":1717088400}
+{"o":5549.5456325774,"h":5561.9244925267,"l":5516.1573822965,"c":5529.1108124754,"v":472059.3728005576,"t":1717092000}
+{"o":5529.1108124754,"h":5555.5444105572,"l":5436.392016298,"c":5478.1932180996,"v":463154.999444203,"t":1717095600}
+{"o":5478.1932180996,"h":5478.1932180996,"l":5406.1193691684,"c":5441.2110345804,"v":551543.5011942424,"t":1717099200}
+{"o":5441.2110345804,"h":5445.4328593091,"l":5390.7451583409,"c":5425.2939158963,"v":688725.6760591296,"t":1717102800}
+{"o":5425.2939158963,"h":5436.4474636498,"l":5410.4038175206,"c":5436.4474636498,"v":513619.4215890687,"t":1717106400}
+{"o":5436.4474636498,"h":5451.570052321,"l":5424.8854765335,"c":5427.3063020458,"v":444941.3674398527,"t":1717110000}
+{"o":5427.3063020458,"h":5431.1738406679,"l":5384.6727277772,"c":5415.1716100834,"v":433285.0906440957,"t":1717113600}
+{"o":5415.1716100834,"h":5446.3394057046,"l":5403.6293877916,"c":5404.6839615207,"v":354981.4369034944,"t":1717117200}
+{"o":5404.6839615207,"h":5446.9083675466,"l":5404.6525249483,"c":5431.6706781827,"v":333599.0021749467,"t":1717120800}
+{"o":5431.6706781827,"h":5446.3871910002,"l":5424.7562650589,"c":5439.8636175189,"v":299637.7372481023,"t":1717124400}
+{"o":5439.8636175189,"h":5452.5899698844,"l":5427.8350054245,"c":5433.6242216277,"v":319798.718380475,"t":1717128000}
+{"o":5433.6242216277,"h":5433.6875210269,"l":5365.2445649675,"c":5395.8390258702,"v":377761.0561334004,"t":1717131600}
+{"o":5395.8390258702,"h":5421.0467475627,"l":5385.3290286227,"c":5396.2500661784,"v":283531.8795868108,"t":1717135200}
+{"o":5396.2500661784,"h":5421.5374275012,"l":5394.5724299504,"c":5416.7215610416,"v":258240.3128705029,"t":1717138800}
+{"o":5416.7215610416,"h":5441.0486377626,"l":5414.4645997844,"c":5431.7682920072,"v":268927.4861207698,"t":1717142400}
+{"o":5431.7682920072,"h":5436.0239824111,"l":5400.938121248,"c":5425.7869729862,"v":443222.7171733516,"t":1717146000}
+{"o":5425.7869729862,"h":5451.6550096838,"l":5419.3413345767,"c":5447.6315150428,"v":319674.3991582179,"t":1717149600}
+{"o":5447.6315150428,"h":5492.3446831504,"l":5442.5565180349,"c":5484.1680375139,"v":320850.1142117006,"t":1717153200}
+{"o":5484.1680375139,"h":5555.5827306702,"l":5476.0223278059,"c":5512.2402046741,"v":517505.0524229971,"t":1717156800}
+{"o":5512.2402046741,"h":5542.3185090045,"l":5439.5047887364,"c":5443.8152772708,"v":487930.1706213247,"t":1717160400}
+{"o":5443.8152772708,"h":5443.8152772708,"l":5386.8300813546,"c":5415.5295021389,"v":634313.0549206227,"t":1717164000}
+{"o":5415.5295021389,"h":5424.314602854,"l":5354.2286186978,"c":5354.6368168585,"v":483517.6975166055,"t":1717167600}
+{"o":5354.6368168585,"h":5390.008520469,"l":5327.986347789,"c":5385.72463418,"v":588336.1059926741,"t":1717171200}
+{"o":5385.72463418,"h":5400.2714575337,"l":5374.3645879023,"c":5396.3945823406,"v":392348.394815911,"t":1717174800}
+{"o":5396.3945823406,"h":5402.6882936573,"l":5371.076817926,"c":5391.2022440392,"v":341433.6502177633,"t":1717178400}
+{"o":5391.2022440392,"h":5423.3529794689,"l":5383.4393029333,"c":5406.7666981867,"v":399747.0478593303,"t":1717182000}
+{"o":5406.7666981867,"h":5535.2245438564,"l":5393.9066116756,"c":5528.7795510336,"v":416800.7516183474,"t":1717185600}
+{"o":5528.7795510336,"h":5541.25623679,"l":5521.3708502185,"c":5523.6205043553,"v":402638.0078147276,"t":1717189200}
+{"o":5523.6205043553,"h":5532.3844951163,"l":5512.7110314077,"c":5516.4545352134,"v":317007.1512909143,"t":1717192800}
+{"o":5516.4545352134,"h":5518.1230778462,"l":5478.7650335875,"c":5495.1821410603,"v":388296.2799840823,"t":1717196400}
+{"o":5495.1821410603,"h":5544.9196943717,"l":5495.1821410603,"c":5537.497866572,"v":379700.9160300826,"t":1717200000}
+{"o":5537.497866572,"h":5631.2041037157,"l":5518.751475868,"c":5620.7220225988,"v":341883.5457760004,"t":1717203600}
+{"o":5620.7220225988,"h":5647.6054771549,"l":5618.0544178187,"c":5647.6054771549,"v":316333.9339301481,"t":1717207200}
+{"o":5647.6054771549,"h":5654.8078438296,"l":5628.5931209188,"c":5633.2694280583,"v":299235.5768574549,"t":1717210800}
+{"o":5633.2694280583,"h":5643.4117913307,"l":5618.4794848826,"c":5639.9225738737,"v":311489.5283976072,"t":1717214400}
+{"o":5639.9225738737,"h":5641.3698308011,"l":5620.7734675418,"c":5631.6617051757,"v":313092.5579566528,"t":1717218000}
+{"o":5631.6617051757,"h":5635.3595925022,"l":5623.3379176999,"c":5632.7572568477,"v":292523.5580578779,"t":1717221600}
+{"o":5632.7572568477,"h":5635.7985108541,"l":5611.3879368958,"c":5621.1422124135,"v":299595.681308733,"t":1717225200}
+{"o":5621.1422124135,"h":5642.8887856833,"l":5619.4013717873,"c":5635.8586997305,"v":300160.9789945339,"t":1717228800}
+{"o":5635.8586997305,"h":5640.7317786812,"l":5624.7388060205,"c":5626.5975116126,"v":273210.8442297212,"t":1717232400}
+{"o":5626.5975116126,"h":5635.2893878033,"l":5616.6060469521,"c":5616.7072725384,"v":244550.634710077,"t":1717236000}
+{"o":5616.7072725384,"h":5626.7859929429,"l":5612.6126461199,"c":5626.5127645238,"v":268823.7911723626,"t":1717239600}
+{"o":5626.5127645238,"h":5640.0394727575,"l":5620.945029378,"c":5622.56670128,"v":245933.9192164887,"t":1717243200}
+{"o":5622.56670128,"h":5639.943554167,"l":5621.6927415445,"c":5633.5022548918,"v":324093.2965878564,"t":1717246800}
+{"o":5633.5022548918,"h":5650.7028537656,"l":5628.2383067351,"c":5644.1168437127,"v":519405.0005172889,"t":1717250400}
+{"o":5644.1168437127,"h":5660.2653798632,"l":5638.3644332157,"c":5638.3644332157,"v":405388.5566629814,"t":1717254000}
+{"o":5638.3644332157,"h":5645.0392592493,"l":5625.1844365848,"c":5633.5335290625,"v":374247.0382224679,"t":1717257600}
+{"o":5633.5335290625,"h":5643.8094861328,"l":5624.6877378642,"c":5642.978906941,"v":391403.6952867469,"t":1717261200}
+{"o":5642.978906941,"h":5645.988773566,"l":5630.2854990763,"c":5639.9826510787,"v":389064.405875512,"t":1717264800}
+{"o":5639.9826510787,"h":5648.4789087045,"l":5632.2973659725,"c":5642.5821105336,"v":469799.3521991915,"t":1717268400}
+{"o":5642.5821105336,"h":5653.9425530026,"l":5632.8803967781,"c":5639.5676417731,"v":426843.9863103579,"t":1717272000}
+{"o":5639.5676417731,"h":5640.9684659131,"l":5622.1505403256,"c":5627.4497181114,"v":441371.3228989667,"t":1717275600}
+{"o":5627.4497181114,"h":5636.0547590791,"l":5615.7142966102,"c":5619.582463492,"v":401930.8881886487,"t":1717279200}
+{"o":5619.582463492,"h":5625.594350857,"l":5582.8800111169,"c":5599.108419562,"v":416759.4533875772,"t":1717282800}
+{"o":5599.108419562,"h":5624.1817754488,"l":5592.2441326415,"c":5619.6812259174,"v":333194.0541607232,"t":1717286400}
+{"o":5619.6812259174,"h":5632.358249797,"l":5607.4027685545,"c":5609.0874253896,"v":426618.5365620387,"t":1717290000}
+{"o":5609.0874253896,"h":5628.4204900106,"l":5576.974921964,"c":5596.2842385828,"v":467145.9670046358,"t":1717293600}
+{"o":5596.2842385828,"h":5612.611039004,"l":5591.6749411803,"c":5608.9122172602,"v":399208.4091696605,"t":1717297200}
+{"o":5608.9122172602,"h":5612.5914439726,"l":5594.7428007249,"c":5599.3127678609,"v":344714.2184453392,"t":1717300800}
+{"o":5599.3127678609,"h":5611.4777601147,"l":5599.3127678609,"c":5604.661651612,"v":283611.6201311241,"t":1717304400}
+{"o":5604.661651612,"h":5622.6179578682,"l":5603.8474200974,"c":5611.03718708,"v":291298.6492993078,"t":1717308000}
+{"o":5611.03718708,"h":5614.309960191,"l":5567.2357580142,"c":5570.1286198452,"v":323597.5054657824,"t":1717311600}
+{"o":5570.1286198452,"h":5587.8883411209,"l":5566.3676836142,"c":5577.0853156615,"v":249761.2970018518,"t":1717315200}
+{"o":5577.0853156615,"h":5583.2352242658,"l":5541.4943510416,"c":5555.8116117835,"v":315851.52344294,"t":1717318800}
+{"o":5555.8116117835,"h":5560.1363071737,"l":5533.3791714592,"c":5556.3711442039,"v":258167.129785316,"t":1717322400}
+{"o":5556.3711442039,"h":5623.4190764793,"l":5541.5333626179,"c":5619.2323726219,"v":307612.9173192701,"t":1717326000}
+{"o":5619.2323726219,"h":5626.1576581883,"l":5579.9153377822,"c":5583.0162428939,"v":307156.9753788867,"t":1717329600}
+{"o":5583.0162428939,"h":5613.7154508077,"l":5569.2907962945,"c":5604.4736923672,"v":300100.8353424394,"t":1717333200}
+{"o":5604.4736923672,"h":5614.4214418429,"l":5574.9933408041,"c":5603.4452433343,"v":434316.9496748771,"t":1717336800}
+{"o":5603.4452433343,"h":5604.161010864,"l":5576.6463735685,"c":5588.8162332207,"v":505215.0257516516,"t":1717340400}
+{"o":5588.8162332207,"h":5593.7497197935,"l":5549.2121883587,"c":5564.9083691992,"v":452344.6610434594,"t":1717344000}
+{"o":5564.9083691992,"h":5565.1714291064,"l":5489.402143995,"c":5489.402143995,"v":470888.4794855536,"t":1717347600}
+{"o":5489.402143995,"h":5526.7268261083,"l":5457.2411880067,"c":5517.0081722484,"v":541097.5184860176,"t":1717351200}
+{"o":5517.0081722484,"h":5526.8984603524,"l":5487.4084460606,"c":5521.3235235532,"v":425511.2331402377,"t":1717354800}
+{"o":5521.3235235532,"h":5537.5383466713,"l":5469.2579853355,"c":5535.3146098241,"v":427249.8397509778,"t":1717358400}
+{"o":5535.3146098241,"h":5541.4069992765,"l":5516.4392470972,"c":5516.4392470972,"v":599897.2490057164,"t":1717362000}
+{"o":5516.4392470972,"h":5547.6446763878,"l":5512.0262551202,"c":5539.563802642,"v":410476.374473982,"t":1717365600}
+{"o":5539.563802642,"h":5557.5837459863,"l":5533.7422251772,"c":5539.2884027629,"v":348847.4902370573,"t":1717369200}
+{"o":5539.2884027629,"h":5551.2255793749,"l":5490.2038716457,"c":5516.6696139508,"v":767653.3715931363,"t":1717372800}
+{"o":5516.6696139508,"h":5598.7942514204,"l":5514.9615482092,"c":5587.9567997857,"v":690241.7082569071,"t":1717376400}
+{"o":5587.9567997857,"h":5608.7310648302,"l":5564.4201727773,"c":5571.6401008151,"v":442529.0861215239,"t":1717380000}
+{"o":5571.6401008151,"h":5579.7525019794,"l":5538.217620691,"c":5562.7183609085,"v":415105.627191045,"t":1717383600}
+{"o":5562.7183609085,"h":5578.0538162762,"l":5530.0868660025,"c":5564.4702921206,"v":456775.9731995396,"t":1717387200}
+{"o":5564.4702921206,"h":5613.1294131362,"l":5564.2154401701,"c":5594.5035128398,"v":437125.5161000013,"t":1717390800}
+{"o":5594.5035128398,"h":5632.177201861,"l":5583.7568597387,"c":5621.8159548212,"v":429066.9935292059,"t":1717394400}
+{"o":5621.8159548212,"h":5633.8608977722,"l":5594.8961967663,"c":5619.0830950483,"v":393245.1740097224,"t":1717398000}
+{"o":5619.0830950483,"h":5675.7105427249,"l":5600.6132629904,"c":5619.8627331115,"v":431340.5256820207,"t":1717401600}
+{"o":5619.8627331115,"h":5623.3580624518,"l":5586.7077052164,"c":5599.9551868972,"v":340037.3250447389,"t":1717405200}
+{"o":5599.9551868972,"h":5641.6800006413,"l":5585.1856854637,"c":5608.6241302402,"v":373070.1952257201,"t":1717408800}
+{"o":5608.6241302402,"h":5628.4849707255,"l":5597.6917503275,"c":5605.4052816408,"v":371553.3883444267,"t":1717412400}
+{"o":5605.4052816408,"h":5679.5045232098,"l":5605.4052816408,"c":5677.9397573758,"v":436518.6259663201,"t":1717416000}
+{"o":5677.9397573758,"h":5699.4852003388,"l":5617.5686354466,"c":5621.1268170718,"v":571068.6343963665,"t":1717419600}
+{"o":5621.1268170718,"h":5689.6646364577,"l":5512.6821191253,"c":5578.390139184,"v":690643.6352480756,"t":1717423200}
+{"o":5578.390139184,"h":5640.3671503578,"l":5575.2603967595,"c":5624.513869471,"v":637487.5190998313,"t":1717426800}
+{"o":5624.513869471,"h":5629.1882938844,"l":5584.7290218813,"c":5605.8550919089,"v":492997.0549781322,"t":1717430400}
+{"o":5605.8550919089,"h":5663.1413728306,"l":5588.6809800156,"c":5641.9712174242,"v":514183.4278307747,"t":1717434000}
+{"o":5641.9712174242,"h":5672.6147378845,"l":5631.6867510356,"c":5671.8244786383,"v":447822.0723426009,"t":1717437600}
+{"o":5671.8244786383,"h":5699.358235637,"l":5629.2689714326,"c":5668.971952446,"v":517487.6531235682,"t":1717441200}
+{"o":6151.953270293,"h":6224.824059779,"l":6032.3198146364,"c":6151.953270293,"v":576831.4452435754,"t":1710244800}
+{"o":6151.953270293,"h":6301.3583505556,"l":6070.5629719187,"c":6112.3134946275,"v":585215.9898516474,"t":1710248400}
+{"o":6112.3134946275,"h":6383.5076693845,"l":6017.5512704763,"c":6263.0282735314,"v":711903.8501160954,"t":1710252000}
+{"o":6263.0282735314,"h":6385.2010477657,"l":6074.0610412378,"c":6194.6334077095,"v":808291.7255525037,"t":1710255600}
+{"o":6194.6334077095,"h":6415.8668186525,"l":6004.7325853816,"c":6218.8460401198,"v":894796.4497715706,"t":1710259200}
+{"o":6218.8460401198,"h":6397.2129216694,"l":4619.8326377302,"c":6268.7128994695,"v":1311738.036547024,"t":1710262800}
+{"o":6268.7128994695,"h":6404.2905588488,"l":6125.4223211723,"c":6226.3558792664,"v":587396.0187453832,"t":1710266400}
+{"o":6226.3558792664,"h":6257.1050683238,"l":5978.1571476974,"c":6251.068784767,"v":463689.6904060871,"t":1710270000}
+{"o":6251.068784767,"h":6252.2827705954,"l":6156.4980785475,"c":6183.7247604133,"v":667559.618862602,"t":1710273600}
+{"o":6183.7247604133,"h":6326.7379505543,"l":6128.7577775227,"c":6278.258825531,"v":480155.9150995055,"t":1710277200}
+{"o":6278.258825531,"h":6335.4304910573,"l":6138.730904728,"c":6195.3905550042,"v":433795.7917132039,"t":1710280800}
+{"o":6195.3905550042,"h":6444.4091736829,"l":6174.3549108279,"c":6311.6472286383,"v":437282.6539389849,"t":1710284400}
+{"o":6311.6472286383,"h":6334.6756498546,"l":6244.1900899598,"c":6249.9553234794,"v":490010.8515577398,"t":1710288000}
+{"o":6249.9553234794,"h":6308.632559827,"l":6180.6620576724,"c":6282.3764521365,"v":552198.3318538432,"t":1710291600}
+{"o":6282.3764521365,"h":6292.1059878092,"l":6212.5710779714,"c":6235.2254023136,"v":357506.2448080452,"t":1710295200}
+{"o":6235.2254023136,"h":6246.7819630392,"l":6188.9954852241,"c":6212.3338238593,"v":356321.7499047002,"t":1710298800}
+{"o":6212.3338238593,"h":6253.9199525536,"l":6159.5697368733,"c":6211.2153020628,"v":338411.2143263583,"t":1710302400}
+{"o":6211.2153020628,"h":6338.2173931606,"l":6186.3591294964,"c":6281.7965042206,"v":575339.2269290753,"t":1710306000}
+{"o":6281.7965042206,"h":6333.2952023249,"l":6270.1236745241,"c":6314.0235813508,"v":268233.2712793064,"t":1710309600}
+{"o":6314.0235813508,"h":6332.6088891843,"l":6225.3367350777,"c":6244.7586429758,"v":343992.9368358728,"t":1710313200}
+{"o":6244.7586429758,"h":6341.5583609351,"l":6231.5313911659,"c":6308.4463852088,"v":370096.3206471722,"t":1710316800}
+{"o":6308.4463852088,"h":6337.8748420774,"l":6273.3253227464,"c":6296.0043320979,"v":295902.7739445415,"t":1710320400}
+{"o":6296.0043320979,"h":6324.2069237004,"l":6257.5484877856,"c":6321.1488142656,"v":324416.8039224151,"t":1710324000}
+{"o":6321.1488142656,"h":6554.8533103796,"l":6293.4503125396,"c":6516.3481880649,"v":346400.3957249392,"t":1710327600}
+{"o":6516.3481880649,"h":6648.0456909694,"l":6446.345187417,"c":6476.9864109554,"v":444178.9061251834,"t":1710331200}
+{"o":6476.9864109554,"h":6516.1513305405,"l":6234.9234313701,"c":6285.8196329225,"v":520815.1772395439,"t":1710334800}
+{"o":6285.8196329225,"h":6595.378708014,"l":6273.1545347073,"c":6472.9490366512,"v":567139.1723865643,"t":1710338400}
+{"o":6472.9490366512,"h":6794.3954616906,"l":6423.9733331384,"c":6556.9829254159,"v":795906.7907654608,"t":1710342000}
+{"o":6556.9829254159,"h":6760.2554912146,"l":6409.8298976765,"c":6628.414835486,"v":745094.4603243,"t":1710345600}
+{"o":6628.414835486,"h":6834.2287092424,"l":6575.138058438,"c":6705.0151091825,"v":679688.7543085123,"t":1710349200}
+{"o":6705.0151091825,"h":6961.0065509742,"l":6679.359909928,"c":6792.491899447,"v":636650.7291766945,"t":1710352800}
+{"o":6792.491899447,"h":6820.4591299066,"l":6713.6188053191,"c":6778.1786061285,"v":523182.3048665748,"t":1710356400}
+{"o":6778.1786061285,"h":6821.7289673892,"l":6553.8169782312,"c":6722.3397534401,"v":515883.0131310647,"t":1710360000}
+{"o":6722.3397534401,"h":7133.1457980795,"l":6563.0105664197,"c":6802.0847883432,"v":687667.6542300456,"t":1710363600}
+{"o":6802.0847883432,"h":6821.4772549806,"l":6554.619414634,"c":6712.756691967,"v":690764.6221530021,"t":1710367200}
+{"o":6712.756691967,"h":6797.7848121335,"l":6687.3013651594,"c":6729.6322253463,"v":511260.9756710138,"t":1710370800}
+{"o":6729.6322253463,"h":6956.919701341,"l":6694.1033807575,"c":6891.4722525688,"v":658453.1287319491,"t":1710374400}
+{"o":6891.4722525688,"h":6935.9888173801,"l":6736.4736954668,"c":6836.5309352652,"v":653943.7588887117,"t":1710378000}
+{"o":6836.5309352652,"h":6916.9248405001,"l":6328.1314473692,"c":6808.7285071734,"v":629596.5419333003,"t":1710381600}
+{"o":6808.7285071734,"h":7059.4581305382,"l":6766.6847535466,"c":7023.4817905996,"v":605251.711557645,"t":1710385200}
+{"o":7023.4817905996,"h":7023.4817905996,"l":6950.0003587335,"c":6976.7387171464,"v":484141.3927305382,"t":1710388800}
+{"o":6976.7387171464,"h":7069.4770755412,"l":6925.6909512227,"c":6987.8164662959,"v":513217.9880899508,"t":1710392400}
+{"o":6987.8164662959,"h":7139.7534389532,"l":6969.287757846,"c":7086.2071627304,"v":527958.7071710653,"t":1710396000}
+{"o":7086.2071627304,"h":7122.9267792387,"l":6708.1768366492,"c":6774.9216754356,"v":509588.1959115748,"t":1710399600}
+{"o":6774.9216754356,"h":6817.0392952721,"l":6259.1933211934,"c":6307.2913733002,"v":518407.2566206808,"t":1710403200}
+{"o":6307.2913733002,"h":6521.5509010055,"l":6125.3179047492,"c":6327.7841400967,"v":677946.8436213429,"t":1710406800}
+{"o":6327.7841400967,"h":6403.7630374956,"l":5940.6548558064,"c":6225.6033265153,"v":740483.6547850412,"t":1710410400}
+{"o":6225.6033265153,"h":6366.1043227052,"l":6057.9914325263,"c":6350.7018745049,"v":670932.0269080495,"t":1710414000}
+{"o":6350.7018745049,"h":6379.3818948102,"l":6070.7340866154,"c":6293.5871706702,"v":623651.3904310714,"t":1710417600}
+{"o":6293.5871706702,"h":6313.825762296,"l":5729.3601277464,"c":5943.0052859099,"v":923608.6340091126,"t":1710421200}
+{"o":5943.0052859099,"h":6228.4429861747,"l":5919.0390964784,"c":6135.769219115,"v":942148.8872367739,"t":1710424800}
+{"o":6135.769219115,"h":6258.6472408759,"l":5826.1968330498,"c":5980.5783482085,"v":1115801.2472163432,"t":1710428400}
+{"o":5980.5783482085,"h":6180.8321990598,"l":5856.3279066523,"c":6070.1376379719,"v":1086616.4173447411,"t":1710432000}
+{"o":6070.1376379719,"h":6137.714514511,"l":5851.5977573645,"c":5859.1439317228,"v":796983.8786758976,"t":1710435600}
+{"o":5859.1439317228,"h":5988.4039528607,"l":5658.9100731432,"c":5875.6253269872,"v":836894.8168180292,"t":1710439200}
+{"o":5875.6253269872,"h":5994.4776734376,"l":5473.9176723185,"c":5683.840482186,"v":1159190.3490875922,"t":1710442800}
+{"o":5683.840482186,"h":5924.304857106,"l":5505.9645929093,"c":5717.2261562443,"v":731077.5022154675,"t":1710446400}
+{"o":5717.2261562443,"h":5845.9604191865,"l":5647.2143262675,"c":5699.2185668761,"v":572212.2952224625,"t":1710450000}
+{"o":5699.2185668761,"h":6008.8159989269,"l":5698.4536658043,"c":5877.745075809,"v":722860.4354238115,"t":1710453600}
+{"o":5877.745075809,"h":6071.8214667634,"l":5867.8443997738,"c":5988.7561123098,"v":678287.3176929227,"t":1710457200}
+{"o":5988.7561123098,"h":6113.9481324046,"l":5870.8256283803,"c":5993.5523693358,"v":750346.2511375337,"t":1710460800}
+{"o":5993.5523693358,"h":6175.035117297,"l":5990.8602143681,"c":6127.9035068407,"v":947727.0353153372,"t":1710464400}
+{"o":6127.9035068407,"h":6310.9076414613,"l":5854.4479904872,"c":6102.5667038866,"v":1235718.7734081619,"t":1710468000}
+{"o":6102.5667038866,"h":6192.3246668661,"l":5688.7483786275,"c":5866.9258321802,"v":1555558.949822363,"t":1710471600}
+{"o":5866.9258321802,"h":6105.21985815,"l":5737.9381549987,"c":5895.8519487386,"v":1234046.6366234801,"t":1710475200}
+{"o":5895.8519487386,"h":6111.6562158563,"l":5877.320711139,"c":5956.6566410113,"v":1062481.2092934276,"t":1710478800}
+{"o":5956.6566410113,"h":6225.6596887585,"l":5810.4512152581,"c":6132.2106378104,"v":1063076.5206620323,"t":1710482400}
+{"o":6132.2106378104,"h":6162.0873698854,"l":5917.7974804511,"c":6036.1416131741,"v":782077.3198151514,"t":1710486000}
+{"o":6036.1416131741,"h":6085.2378230885,"l":5731.0633133799,"c":5746.8230381975,"v":1282539.6801984503,"t":1710489600}
+{"o":5746.8230381975,"h":6003.2147654727,"l":5561.9264408111,"c":5973.0755922908,"v":1661394.2274254053,"t":1710493200}
+{"o":5973.0755922908,"h":5973.0755922908,"l":5724.6508336333,"c":5749.4897992044,"v":1023700.1454514032,"t":1710496800}
+{"o":5749.4897992044,"h":5927.8954541718,"l":5608.2212708203,"c":5793.5990267173,"v":1015091.9113312308,"t":1710500400}
+{"o":5793.5990267173,"h":6145.0921316501,"l":5737.3050253694,"c":5943.0673798353,"v":1076331.7205563788,"t":1710504000}
+{"o":5943.0673798353,"h":6363.2726351509,"l":5760.1709053677,"c":6110.4168707972,"v":1263109.4234717391,"t":1710507600}
+{"o":6110.4168707972,"h":6226.8834816397,"l":5916.1032693677,"c":6034.0386187933,"v":1239439.4516119978,"t":1710511200}
+{"o":6034.0386187933,"h":6118.2322808951,"l":5552.2466865626,"c":5653.6346091709,"v":1441675.4993229024,"t":1710514800}
+{"o":5653.6346091709,"h":5719.6511577429,"l":5353.5320216595,"c":5446.3473761962,"v":1434364.1502245907,"t":1710518400}
+{"o":5446.3473761962,"h":5572.8845443197,"l":5262.2164166823,"c":5322.8571065139,"v":966830.1726899781,"t":1710522000}
+{"o":5322.8571065139,"h":5782.5147321274,"l":5294.1751898145,"c":5742.9648030559,"v":1064248.1377553514,"t":1710525600}
+{"o":5742.9648030559,"h":5944.1757664703,"l":5524.0228390483,"c":5755.7587327022,"v":1089933.2709853114,"t":1710529200}
+{"o":5755.7587327022,"h":5810.7883793189,"l":5444.2018260059,"c":5599.1554981909,"v":1187167.1266332027,"t":1710532800}
+{"o":5599.1554981909,"h":5742.2953327267,"l":5468.2561974491,"c":5627.5324216946,"v":682832.7330347263,"t":1710536400}
+{"o":5627.5324216946,"h":5906.4897706286,"l":5605.7158480427,"c":5789.9810405307,"v":658036.3233385812,"t":1710540000}
+{"o":5789.9810405307,"h":6008.6875640227,"l":5722.0659173721,"c":5951.9072591735,"v":793198.3836350087,"t":1710543600}
+{"o":5951.9072591735,"h":6076.4189112183,"l":5743.7856453896,"c":5861.9372884246,"v":756328.9526505619,"t":1710547200}
+{"o":5861.9372884246,"h":6158.4262341407,"l":5838.3877194687,"c":5985.3660372218,"v":865407.3192427534,"t":1710550800}
+{"o":5985.3660372218,"h":6161.1893995987,"l":5919.416767517,"c":6155.0967997903,"v":838872.4948848005,"t":1710554400}
+{"o":6155.0967997903,"h":6255.6838554763,"l":6006.9180098254,"c":6207.1460674877,"v":1120986.4416221743,"t":1710558000}
+{"o":6207.1460674877,"h":6288.061663957,"l":6029.0064823062,"c":6086.5375338719,"v":1041493.5013303141,"t":1710561600}
+{"o":6086.5375338719,"h":6373.3069323867,"l":6000.3597227309,"c":6223.3050521704,"v":1351933.7329305103,"t":1710565200}
+{"o":6223.3050521704,"h":6287.3801511856,"l":6044.3654649585,"c":6209.766978065,"v":959295.5506303959,"t":1710568800}
+{"o":6209.766978065,"h":6332.1159524823,"l":6038.5762394848,"c":6149.7664764902,"v":1026620.6261418845,"t":1710572400}
+{"o":6149.7664764902,"h":6304.1024614287,"l":6071.3627669117,"c":6102.6642553159,"v":712614.4777704858,"t":1710576000}
+{"o":6102.6642553159,"h":6196.4981034898,"l":6065.0138080673,"c":6151.6910163835,"v":1072791.4804636911,"t":1710579600}
+{"o":6151.6910163835,"h":6400.5770107611,"l":6035.2201104577,"c":6131.3999040639,"v":1254375.4837577387,"t":1710583200}
+{"o":6131.3999040639,"h":6287.8823347383,"l":5914.2540854741,"c":6143.812043647,"v":1516020.0318176763,"t":1710586800}
+{"o":6143.812043647,"h":6419.0746186591,"l":5879.7504112654,"c":6186.702859151,"v":1464470.777413466,"t":1710590400}
+{"o":6186.702859151,"h":6709.494633906,"l":6120.3504432297,"c":6428.3382573945,"v":1204559.2236896909,"t":1710594000}
+{"o":6428.3382573945,"h":6508.3276774433,"l":6039.9453554772,"c":6126.5832735911,"v":1286319.857225846,"t":1710597600}
+{"o":6126.5832735911,"h":6422.0781673397,"l":6067.5326984511,"c":6264.316251801,"v":1188344.6121583204,"t":1710601200}
+{"o":6264.316251801,"h":6405.8028770416,"l":6137.3059965732,"c":6189.8709992591,"v":1290178.2944459256,"t":1710604800}
+{"o":6189.8709992591,"h":6452.9738022977,"l":5915.9835087229,"c":6273.2670923305,"v":1527790.3718531013,"t":1710608400}
+{"o":6273.2670923305,"h":6550.9843968747,"l":5925.0535497604,"c":6326.9645406546,"v":1666440.4399746852,"t":1710612000}
+{"o":6326.9645406546,"h":6535.8501278608,"l":6068.2472725837,"c":6208.8907697798,"v":1057492.0411915472,"t":1710615600}
+{"o":6208.8907697798,"h":6412.4218106848,"l":6111.4421370462,"c":6307.9801801283,"v":906296.813194226,"t":1710619200}
+{"o":6307.9801801283,"h":6497.1250242757,"l":6088.6599787164,"c":6233.8639183703,"v":993699.0925024832,"t":1710622800}
+{"o":6233.8639183703,"h":6351.6820357767,"l":6033.5982334841,"c":6252.2017786293,"v":874612.3985286055,"t":1710626400}
+{"o":6252.2017786293,"h":6359.8658238366,"l":6112.903940936,"c":6284.22801463,"v":1159998.7584841934,"t":1710630000}
+{"o":6284.22801463,"h":6685.3612663847,"l":6266.6026093559,"c":6320.7806443794,"v":991775.4983417386,"t":1710633600}
+{"o":6320.7806443794,"h":6720.3988900352,"l":6317.6094256702,"c":6615.8361790404,"v":720744.0128839369,"t":1710637200}
+{"o":6615.8361790404,"h":6662.1740470608,"l":6517.5654612725,"c":6637.9707636225,"v":786132.5688652333,"t":1710640800}
+{"o":6637.9707636225,"h":6786.9206575849,"l":6509.2253944305,"c":6735.7322320078,"v":901127.640598295,"t":1710644400}
+{"o":6735.7322320078,"h":6886.3502578646,"l":6554.6759394591,"c":6683.5077089571,"v":984940.7523112305,"t":1710648000}
+{"o":6683.5077089571,"h":6837.203267013,"l":6644.849175223,"c":6826.1541436587,"v":1345594.5233993202,"t":1710651600}
+{"o":6826.1541436587,"h":7054.9817756239,"l":6646.3875545389,"c":6791.4794329873,"v":1801971.3644683107,"t":1710655200}
+{"o":6791.4794329873,"h":6845.2786276553,"l":6499.2892436171,"c":6621.0829137498,"v":1805657.1571022091,"t":1710658800}
+{"o":6621.0829137498,"h":6836.0329833529,"l":6531.4321544409,"c":6777.6011028568,"v":1228661.1813016022,"t":1710662400}
+{"o":6777.6011028568,"h":7049.0230616334,"l":6716.0064996001,"c":6853.6677947106,"v":909777.918145014,"t":1710666000}
+{"o":6853.6677947106,"h":7380.9697971114,"l":6853.0908189705,"c":7200.5392823183,"v":962500.706418558,"t":1710669600}
+{"o":7200.5392823183,"h":7386.5238221636,"l":7128.8449481078,"c":7309.8733897626,"v":870649.0126360357,"t":1710673200}
+{"o":7309.8733897626,"h":7456.1972371743,"l":7040.0298226241,"c":7228.4212862299,"v":1261674.9492819633,"t":1710676800}
+{"o":7228.4212862299,"h":7363.2425237478,"l":7064.4906173316,"c":7213.9738410608,"v":981556.9286590923,"t":1710680400}
+{"o":7213.9738410608,"h":7368.8816735366,"l":7115.1452620511,"c":7197.2218845977,"v":898104.6493982773,"t":1710684000}
+{"o":7197.2218845977,"h":7490.1331274507,"l":7127.3647754349,"c":7326.3553415627,"v":839305.2712214023,"t":1710687600}
+{"o":7326.3553415627,"h":7503.3866658207,"l":7168.1410776305,"c":7335.7738650228,"v":768975.6131966382,"t":1710691200}
+{"o":7335.7738650228,"h":7444.7441402648,"l":7161.9113929255,"c":7291.9614873154,"v":692371.5649790858,"t":1710694800}
+{"o":7291.9614873154,"h":7530.1952658005,"l":7226.9334749452,"c":7414.3070769063,"v":812166.5985191189,"t":1710698400}
+{"o":7414.3070769063,"h":7476.1707925027,"l":7023.542428063,"c":7178.4515674293,"v":601916.4549758784,"t":1710702000}
+{"o":7178.4515674293,"h":7263.3625167463,"l":7148.3595213236,"c":7220.0027546728,"v":668063.1550127338,"t":1710705600}
+{"o":7220.0027546728,"h":7276.9765782829,"l":7053.1281045272,"c":7075.1222681627,"v":609476.3294992066,"t":1710709200}
+{"o":7075.1222681627,"h":7514.7334230234,"l":7052.6562494141,"c":7257.0134102787,"v":816189.8079290998,"t":1710712800}
+{"o":7257.0134102787,"h":7551.5123239041,"l":7155.9172083465,"c":7346.3000748508,"v":1073172.8427689029,"t":1710716400}
+{"o":7346.3000748508,"h":7354.9751619311,"l":7055.4800675704,"c":7128.1422483325,"v":789788.1639312732,"t":1710720000}
+{"o":7128.1422483325,"h":7433.645392824,"l":7050.5581927907,"c":7250.8065381663,"v":712322.3843982281,"t":1710723600}
+{"o":7250.8065381663,"h":7582.050451995,"l":7218.2880180698,"c":7390.2034790575,"v":650388.5291081815,"t":1710727200}
+{"o":7390.2034790575,"h":7484.0338640407,"l":7356.1076209625,"c":7418.0598297297,"v":796900.0810189919,"t":1710730800}
+{"o":7418.0598297297,"h":7613.5156516756,"l":7309.7188295691,"c":7394.3896699656,"v":721043.1352079588,"t":1710734400}
+{"o":7394.3896699656,"h":7453.7474306703,"l":7344.1715343893,"c":7409.8051235288,"v":679368.6329557714,"t":1710738000}
+{"o":7409.8051235288,"h":7590.8143008233,"l":7311.6476325549,"c":7321.5615962496,"v":553093.5556524626,"t":1710741600}
+{"o":7321.5615962496,"h":7555.423166594,"l":7180.9161272003,"c":7376.7910330425,"v":1387473.1868946529,"t":1710745200}
+{"o":7376.7910330425,"h":7475.0229571547,"l":7176.1013605977,"c":7438.8863566366,"v":2462795.5334035805,"t":1710748800}
+{"o":7438.8863566366,"h":7793.3224504606,"l":7198.1896323924,"c":7757.1690877076,"v":2974229.0219793753,"t":1710752400}
+{"o":7757.1690877076,"h":8121.4839246246,"l":7587.1593260486,"c":7860.8487807335,"v":3669253.7085433099,"t":1710756000}
+{"o":7860.8487807335,"h":8069.6054569875,"l":7729.9508673424,"c":7872.9989025848,"v":2479465.568923383,"t":1710759600}
+{"o":7872.9989025848,"h":8073.0291472032,"l":7765.6399843338,"c":7900.3249026867,"v":1764218.4759631867,"t":1710763200}
+{"o":7900.3249026867,"h":8157.5895173678,"l":7630.5661939378,"c":7909.3422377895,"v":1833384.7410095187,"t":1710766800}
+{"o":7909.3422377895,"h":8890.4354774471,"l":7661.2713993652,"c":8238.8405088874,"v":1573011.7073878238,"t":1710770400}
+{"o":8238.8405088874,"h":8401.6715970631,"l":7609.5494975072,"c":8392.760244902,"v":1325990.7262531882,"t":1710774000}
+{"o":8392.760244902,"h":9641.2149130513,"l":7901.1013792068,"c":8355.6542433945,"v":1403785.0268847116,"t":1710777600}
+{"o":8355.6542433945,"h":8649.6076228572,"l":8165.3298878093,"c":8419.1093496251,"v":1418415.627074166,"t":1710781200}
+{"o":8419.1093496251,"h":8526.0156839887,"l":7971.479017587,"c":8125.425563434,"v":852048.6275664879,"t":1710784800}
+{"o":8125.425563434,"h":8384.8077355044,"l":8049.3477330351,"c":8258.5535414291,"v":711070.3127070972,"t":1710788400}
+{"o":8258.5535414291,"h":8433.2634678847,"l":8103.8271276266,"c":8186.355019607,"v":642338.8635003632,"t":1710792000}
+{"o":8186.355019607,"h":8553.9550134551,"l":8157.5968214778,"c":8425.4395294895,"v":786127.9845504642,"t":1710795600}
+{"o":8425.4395294895,"h":8487.3480880387,"l":7891.5043692999,"c":8193.1702445168,"v":1366820.6260094563,"t":1710799200}
+{"o":8193.1702445168,"h":8271.4132048677,"l":7879.82929318,"c":7911.0008363847,"v":1126042.7845711182,"t":1710802800}
+{"o":7911.0008363847,"h":8048.1064040196,"l":7784.9280959812,"c":7825.5035792261,"v":1528959.5097281646,"t":1710806400}
+{"o":7825.5035792261,"h":8015.1814497774,"l":7450.5746613604,"c":7585.541352323,"v":2070014.4052499866,"t":1710810000}
+{"o":7585.541352323,"h":7870.0787435256,"l":7325.6521602803,"c":7399.2998268139,"v":1313385.5681587197,"t":1710813600}
+{"o":7399.2998268139,"h":7658.8509507034,"l":7213.687816832,"c":7584.098720625,"v":1253867.5274014361,"t":1710817200}
+{"o":7584.098720625,"h":7841.4126656864,"l":7548.7647374435,"c":7675.5920137731,"v":1929075.9734468099,"t":1710820800}
+{"o":7675.5920137731,"h":7776.6039044129,"l":7367.5149771079,"c":7468.1837551856,"v":2283445.2220813427,"t":1710824400}
+{"o":7468.1837551856,"h":7729.4766510533,"l":7236.0486402055,"c":7379.5279445241,"v":1406898.6414693482,"t":1710828000}
+{"o":7379.5279445241,"h":7621.6312506564,"l":7132.6861590558,"c":7431.493743738,"v":1567829.3909320389,"t":1710831600}
+{"o":7431.493743738,"h":7594.2454610459,"l":6822.9958567483,"c":7162.8692471537,"v":1353468.0081256733,"t":1710835200}
+{"o":7162.8692471537,"h":7356.5549761543,"l":6839.3162117407,"c":7162.8749254815,"v":1317696.0389970355,"t":1710838800}
+{"o":7162.8749254815,"h":7449.5079184978,"l":6886.5194598358,"c":7275.8665264388,"v":995781.1085462508,"t":1710842400}
+{"o":7275.8665264388,"h":7489.4665727181,"l":7045.3167911798,"c":7442.2687975522,"v":1237519.6412636382,"t":1710846000}
+{"o":7442.2687975522,"h":7933.7018165904,"l":7278.3440071876,"c":7523.8300200308,"v":1210239.7661357392,"t":1710849600}
+{"o":7523.8300200308,"h":7555.9545136381,"l":7364.0834155305,"c":7444.1585255679,"v":917942.3820741206,"t":1710853200}
+{"o":7444.1585255679,"h":7640.6888374343,"l":7245.0724654969,"c":7392.181856621,"v":845336.1690586904,"t":1710856800}
+{"o":7392.181856621,"h":7613.1792603923,"l":7189.5560853718,"c":7524.4212495479,"v":1034016.498378701,"t":1710860400}
+{"o":7524.4212495479,"h":7935.4649561056,"l":7461.5825097981,"c":7702.8665946583,"v":1154417.7925811517,"t":1710864000}
+{"o":7702.8665946583,"h":7813.2826954743,"l":7590.6667376201,"c":7655.1540101844,"v":954030.1212898537,"t":1710867600}
+{"o":7655.1540101844,"h":7926.2677521655,"l":7479.1452889456,"c":7695.9174421447,"v":653937.9874887414,"t":1710871200}
+{"o":7695.9174421447,"h":7855.6216341163,"l":7510.7633995637,"c":7731.5293260356,"v":725209.1584181702,"t":1710874800}
+{"o":7731.5293260356,"h":7801.230337646,"l":7239.3012449323,"c":7337.3618965342,"v":899256.1277369519,"t":1710878400}
+{"o":7337.3618965342,"h":7522.6330418275,"l":7141.6129051912,"c":7253.4268510128,"v":747858.9533629199,"t":1710882000}
+{"o":7253.4268510128,"h":7420.7373875887,"l":6865.7035334501,"c":7087.5621810731,"v":1598058.2464201266,"t":1710885600}
+{"o":7087.5621810731,"h":7384.1728782274,"l":6818.4942380475,"c":7152.6327065458,"v":1241209.4523673123,"t":1710889200}
+{"o":7152.6327065458,"h":7434.766654171,"l":7121.7345901113,"c":7395.6917316713,"v":1185689.1852417237,"t":1710892800}
+{"o":7395.6917316713,"h":7400.0206029722,"l":7123.2481445351,"c":7184.4585546954,"v":968334.4587191873,"t":1710896400}
+{"o":7184.4585546954,"h":7341.545836757,"l":7148.1219697266,"c":7272.0472615914,"v":625893.617910036,"t":1710900000}
+{"o":7272.0472615914,"h":7391.4239587735,"l":7059.8662615131,"c":7079.2144064794,"v":803172.9128041513,"t":1710903600}
+{"o":7079.2144064794,"h":7275.5665071542,"l":6922.2285932273,"c":6964.9299050547,"v":877472.3805270307,"t":1710907200}
+{"o":6964.9299050547,"h":6994.6685055466,"l":6694.00714605,"c":6894.7834748263,"v":925689.8755736776,"t":1710910800}
+{"o":6894.7834748263,"h":7008.7319054018,"l":6844.0909747907,"c":6948.062286292,"v":565027.5626793602,"t":1710914400}
+{"o":6948.062286292,"h":7243.5961077662,"l":6908.5697481462,"c":7157.1255333296,"v":671382.2626461835,"t":1710918000}
+{"o":7157.1255333296,"h":7359.8472087017,"l":6972.0365495734,"c":7043.5561748804,"v":576861.367322796,"t":1710921600}
+{"o":7043.5561748804,"h":7270.4701029579,"l":7014.7042551893,"c":7045.3316616288,"v":494217.4482786733,"t":1710925200}
+{"o":7045.3316616288,"h":7227.9166698989,"l":6940.2275180953,"c":7025.0271611624,"v":449790.9193428882,"t":1710928800}
+{"o":7025.0271611624,"h":7318.8559226927,"l":6961.8067455956,"c":7172.6082712907,"v":525412.3599486424,"t":1710932400}
+{"o":7172.6082712907,"h":7375.7259335195,"l":6978.4680856939,"c":7164.8017481452,"v":1070806.6872523478,"t":1710936000}
+{"o":7164.8017481452,"h":7309.6954194371,"l":7016.0894760023,"c":7180.1138790716,"v":1043835.8565544868,"t":1710939600}
+{"o":7180.1138790716,"h":7341.6142650038,"l":7154.0992478369,"c":7314.3678096772,"v":804940.5321443353,"t":1710943200}
+{"o":7314.3678096772,"h":7448.3338265996,"l":7035.4610484114,"c":7205.8013190461,"v":972157.3278797553,"t":1710946800}
+{"o":7205.8013190461,"h":7281.8385113865,"l":6988.1531159319,"c":7098.7231467294,"v":1078545.9916118467,"t":1710950400}
+{"o":7098.7231467294,"h":7344.0770668037,"l":6906.3225299066,"c":7128.4946176815,"v":860643.0841028152,"t":1710954000}
+{"o":7128.4946176815,"h":7919.9664310493,"l":7124.1634814647,"c":7790.4209168676,"v":1221379.0409702186,"t":1710957600}
+{"o":7790.4209168676,"h":7981.3835588974,"l":7680.2390178467,"c":7737.5076510914,"v":1035951.762699952,"t":1710961200}
+{"o":7737.5076510914,"h":8187.3322126018,"l":7701.6514354092,"c":7973.3594597572,"v":922724.2186482106,"t":1710964800}
+{"o":7973.3594597572,"h":8118.1779196448,"l":7887.7364750401,"c":8111.1297784646,"v":590161.6755350468,"t":1710968400}
+{"o":8111.1297784646,"h":8254.6930206333,"l":7926.6963791786,"c":8108.6979662589,"v":706037.4026352948,"t":1710972000}
+{"o":8108.6979662589,"h":8305.1503686167,"l":8070.2191974833,"c":8188.4514438422,"v":797969.2532725714,"t":1710975600}
+{"o":8188.4514438422,"h":8366.6002536601,"l":8080.9738455453,"c":8237.1264922367,"v":917794.0782689636,"t":1710979200}
+{"o":8237.1264922367,"h":8279.6040440671,"l":8137.8213450778,"c":8181.3884526648,"v":704193.4774520599,"t":1710982800}
+{"o":8181.3884526648,"h":8243.2709404621,"l":8148.4219410269,"c":8195.8999149686,"v":589188.7009652738,"t":1710986400}
+{"o":8195.8999149686,"h":8300.3201003087,"l":8091.8284192092,"c":8121.9418044096,"v":679638.8389740695,"t":1710990000}
+{"o":8121.9418044096,"h":8331.3012041456,"l":8003.0626566536,"c":8206.354477506,"v":522435.0058877915,"t":1710993600}
+{"o":8206.354477506,"h":8258.4862345952,"l":8046.0199007496,"c":8234.1800661486,"v":618028.016294899,"t":1710997200}
+{"o":8234.1800661486,"h":8379.4207125871,"l":8058.0209982344,"c":8137.5722695631,"v":1179938.8352654176,"t":1711000800}
+{"o":8137.5722695631,"h":8189.3677407272,"l":8038.9466745115,"c":8057.557009745,"v":1197008.8964414552,"t":1711004400}
+{"o":8057.557009745,"h":8176.9939696661,"l":8022.2157317387,"c":8024.0353591685,"v":699246.4535000045,"t":1711008000}
+{"o":8024.0353591685,"h":8270.2261209064,"l":7953.520095877,"c":8167.7421249203,"v":582555.7585293668,"t":1711011600}
+{"o":8167.7421249203,"h":8272.8789845573,"l":8137.5043655684,"c":8235.9903351972,"v":866370.1985973275,"t":1711015200}
+{"o":8235.9903351972,"h":8322.6787485014,"l":8164.6281071361,"c":8228.6608093918,"v":775948.9346248016,"t":1711018800}
+{"o":8228.6608093918,"h":8329.3497604795,"l":5695.4305477635,"c":5778.3302428707,"v":657709.0586729002,"t":1711022400}
+{"o":5778.3302428707,"h":5830.7427442529,"l":5585.7475691874,"c":5694.8783836427,"v":735565.0134502454,"t":1711026000}
+{"o":5694.8783836427,"h":5996.4605631822,"l":5564.1137852232,"c":5813.5019299056,"v":808342.8568629618,"t":1711029600}
+{"o":5813.5019299056,"h":6095.9730154065,"l":5683.8735260522,"c":6000.9609761917,"v":823977.1203419162,"t":1711033200}
+{"o":6000.9609761917,"h":6121.5945343808,"l":5828.508903997,"c":6097.4230759484,"v":697893.438267466,"t":1711036800}
+{"o":6097.4230759484,"h":6152.7878225003,"l":5748.5132999994,"c":5775.3731139666,"v":642705.2459028816,"t":1711040400}
+{"o":5775.3731139666,"h":6015.4312457926,"l":5648.4566594903,"c":5904.3588387526,"v":697789.0557575841,"t":1711044000}
+{"o":5904.3588387526,"h":5932.4431695912,"l":5850.7171645794,"c":5885.9879491034,"v":446912.7155667199,"t":1711047600}
+{"o":5885.9879491034,"h":6022.4482894815,"l":5684.4242119584,"c":5927.7612499088,"v":558566.7149272591,"t":1711051200}
+{"o":5927.7612499088,"h":5949.1199462882,"l":5739.8882956914,"c":5816.9177702565,"v":347387.7279962667,"t":1711054800}
+{"o":5816.9177702565,"h":5988.4263759292,"l":5761.8065906958,"c":5884.0243170102,"v":406436.4029910705,"t":1711058400}
+{"o":5884.0243170102,"h":5972.6557120178,"l":5875.1792114714,"c":5958.8326941708,"v":378941.5203208042,"t":1711062000}
+{"o":5958.8326941708,"h":6053.3493036091,"l":5900.3225387237,"c":5956.1060575343,"v":682827.149699913,"t":1711065600}
+{"o":5956.1060575343,"h":5982.3847611816,"l":5803.0170820727,"c":5810.2588075423,"v":598353.163478712,"t":1711069200}
+{"o":5810.2588075423,"h":5865.4390633968,"l":5795.4008453441,"c":5857.7568942772,"v":542076.0707321601,"t":1711072800}
+{"o":5857.7568942772,"h":5989.189150016,"l":5741.5596670061,"c":5841.5035849663,"v":613841.2944762419,"t":1711076400}
+{"o":5841.5035849663,"h":5872.6833581795,"l":5792.8872476967,"c":5851.1813010958,"v":622497.2970592389,"t":1711080000}
+{"o":5851.1813010958,"h":6034.6928130613,"l":5796.7299886831,"c":5915.4412058218,"v":527029.9927587898,"t":1711083600}
+{"o":5915.4412058218,"h":5955.0652420442,"l":5885.0272674074,"c":5936.6304807743,"v":562832.8621040612,"t":1711087200}
+{"o":5936.6304807743,"h":6065.8175759585,"l":5863.15748462,"c":6005.1000677878,"v":470457.7723953145,"t":1711090800}
+{"o":6005.1000677878,"h":6064.1739216383,"l":5817.7050761118,"c":5964.8582970059,"v":410768.7465111128,"t":1711094400}
+{"o":5964.8582970059,"h":5998.5940750656,"l":5799.3591988167,"c":5928.0101501051,"v":398298.5409051873,"t":1711098000}
+{"o":5928.0101501051,"h":5951.581631478,"l":5857.9984291975,"c":5872.6814194295,"v":539291.7081062258,"t":1711101600}
+{"o":5872.6814194295,"h":5906.0391580832,"l":5777.7907346195,"c":5790.2669960899,"v":638647.0698300665,"t":1711105200}
+{"o":5790.2669960899,"h":5933.6926310887,"l":5760.3258430723,"c":5900.2766352272,"v":623099.6242452684,"t":1711108800}
+{"o":5900.2766352272,"h":5944.9709666323,"l":5736.2682585806,"c":5778.5307821168,"v":729670.8964002097,"t":1711112400}
+{"o":5778.5307821168,"h":5824.3023055983,"l":5734.920923764,"c":5763.8678988846,"v":736295.6001494561,"t":1711116000}
+{"o":5763.8678988846,"h":5928.7052456398,"l":5760.2452310385,"c":5876.6079141348,"v":725847.3038488809,"t":1711119600}
+{"o":5876.6079141348,"h":5886.846041674,"l":5763.5314485307,"c":5843.3855941644,"v":805404.132340492,"t":1711123200}
+{"o":5843.3855941644,"h":5920.2064398914,"l":5824.5499262872,"c":5919.2307660571,"v":560973.789767233,"t":1711126800}
+{"o":5919.2307660571,"h":5938.2711875409,"l":5869.6559590567,"c":5904.112457238,"v":463463.4601832938,"t":1711130400}
+{"o":5904.112457238,"h":6009.7096274398,"l":5746.5063766034,"c":5811.2868957978,"v":385960.9657288748,"t":1711134000}
+{"o":5811.2868957978,"h":5952.3059857558,"l":5728.1608757246,"c":5869.8130719001,"v":422704.5711825365,"t":1711137600}
+{"o":5869.8130719001,"h":5994.8474137102,"l":5754.3409530979,"c":5839.6675818728,"v":570419.9576693604,"t":1711141200}
+{"o":5839.6675818728,"h":5861.1148718767,"l":5764.003333974,"c":5840.3751886007,"v":406267.3564708353,"t":1711144800}
+{"o":5840.3751886007,"h":6126.379304665,"l":5829.1006044571,"c":6120.3649739593,"v":452619.3735811998,"t":1711148400}
+{"o":6120.3649739593,"h":6133.9566624567,"l":6070.735718896,"c":6077.9520985268,"v":389877.2594826409,"t":1711152000}
+{"o":6077.9520985268,"h":6229.994503289,"l":5951.9875937527,"c":6057.4684027256,"v":474863.1385257517,"t":1711155600}
+{"o":6057.4684027256,"h":6067.20654783,"l":5969.4051644174,"c":6002.5099834401,"v":415830.3822189746,"t":1711159200}
+{"o":6002.5099834401,"h":6125.8187726529,"l":5840.9930464424,"c":5894.2426039572,"v":442164.1988285932,"t":1711162800}
+{"o":5894.2426039572,"h":5950.0995809403,"l":5747.0316176139,"c":5844.1567417727,"v":348481.5701726404,"t":1711166400}
+{"o":5844.1567417727,"h":5877.2657198733,"l":5676.5274106931,"c":5717.3030739951,"v":296112.832500594,"t":1711170000}
+{"o":5717.3030739951,"h":5907.6531784359,"l":5691.3013251764,"c":5892.2415068103,"v":335955.4091630667,"t":1711173600}
+{"o":5892.2415068103,"h":6009.7013332894,"l":5626.771395818,"c":5818.1988193746,"v":378833.5164862087,"t":1711177200}
+{"o":5818.1988193746,"h":5858.6623330402,"l":5775.7034410707,"c":5816.3049922906,"v":355562.3962017356,"t":1711180800}
+{"o":5816.3049922906,"h":5827.8396661692,"l":5720.4779078787,"c":5801.0106187998,"v":293693.5455503369,"t":1711184400}
+{"o":5801.0106187998,"h":5848.4722347432,"l":5776.3414876403,"c":5785.719457614,"v":275931.3498237332,"t":1711188000}
+{"o":5785.719457614,"h":5831.0801264591,"l":5775.2404137363,"c":5818.0742305831,"v":291652.3772541452,"t":1711191600}
+{"o":5818.0742305831,"h":5875.563360386,"l":5672.9209226502,"c":5738.6484584263,"v":302720.5803909045,"t":1711195200}
+{"o":5738.6484584263,"h":5758.9928619307,"l":5658.4047954445,"c":5715.0494027248,"v":365346.440307097,"t":1711198800}
+{"o":5715.0494027248,"h":5908.7807132279,"l":5260.819149929,"c":5544.4783315933,"v":453232.3177393684,"t":1711202400}
+{"o":5544.4783315933,"h":5618.5695574703,"l":5392.3429692418,"c":5514.0822498594,"v":432607.6691344967,"t":1711206000}
+{"o":5514.0822498594,"h":5566.6883081156,"l":5377.9176269546,"c":5423.5702850242,"v":373523.5362428201,"t":1711209600}
+{"o":5423.5702850242,"h":5461.5947728785,"l":5393.6010087951,"c":5436.3615936895,"v":408013.6816069016,"t":1711213200}
+{"o":5436.3615936895,"h":5467.1451950377,"l":5423.9731665225,"c":5437.8581502652,"v":348267.8564759818,"t":1711216800}
+{"o":5437.8581502652,"h":5575.1131130006,"l":5387.9764543133,"c":5396.3454122889,"v":285920.6788189639,"t":1711220400}
+{"o":5396.3454122889,"h":5418.1538428854,"l":5333.3732402352,"c":5336.4445891938,"v":338411.7665822142,"t":1711224000}
+{"o":5336.4445891938,"h":5497.5854440326,"l":5286.5952729788,"c":5405.9399041064,"v":315045.7176085183,"t":1711227600}
+{"o":5405.9399041064,"h":5454.2727165016,"l":5287.3042775279,"c":5323.4213067392,"v":269366.2100567606,"t":1711231200}
+{"o":5323.4213067392,"h":5448.1935432998,"l":5243.0728417569,"c":5366.1176330221,"v":343085.0761964815,"t":1711234800}
+{"o":5366.1176330221,"h":5512.7160711772,"l":5236.9200509098,"c":5462.6058099766,"v":386571.486700866,"t":1711238400}
+{"o":5462.6058099766,"h":5477.3940616661,"l":5318.5104432297,"c":5341.0901350348,"v":326293.0685283063,"t":1711242000}
+{"o":5341.0901350348,"h":5447.9956359985,"l":5178.0140328106,"c":5273.3376696774,"v":262463.7347679578,"t":1711245600}
+{"o":5273.3376696774,"h":5290.4455457368,"l":5062.2436876796,"c":5167.7043321919,"v":320088.5463489016,"t":1711249200}
+{"o":5167.7043321919,"h":5204.299885908,"l":4971.7375030258,"c":5115.3701345111,"v":281305.1164251165,"t":1711252800}
+{"o":5115.3701345111,"h":5149.7207241484,"l":4927.3262024301,"c":4965.8420630051,"v":215010.8833143541,"t":1711256400}
+{"o":4965.8420630051,"h":5075.9565398078,"l":4901.4849817891,"c":4924.2119440793,"v":220748.4873748514,"t":1711260000}
+{"o":4924.2119440793,"h":5048.9194602952,"l":4898.2729991024,"c":5045.1143980966,"v":208818.953672897,"t":1711263600}
+{"o":5045.1143980966,"h":5178.9799753032,"l":4934.939315699,"c":5086.0463208018,"v":291321.8895853597,"t":1711267200}
+{"o":5086.0463208018,"h":5093.9441065139,"l":5019.438067852,"c":5037.7883000264,"v":229597.7570112818,"t":1711270800}
+{"o":5037.7883000264,"h":5180.3783134061,"l":5032.0613180522,"c":5056.3652926969,"v":240136.2254481683,"t":1711274400}
+{"o":5056.3652926969,"h":5294.8743533601,"l":5025.2812610463,"c":5284.0742596454,"v":211165.1054132665,"t":1711278000}
+{"o":5284.0742596454,"h":5383.3317809178,"l":5267.0074589697,"c":5373.0640468732,"v":299323.1824828592,"t":1711281600}
+{"o":5373.0640468732,"h":5403.8013325699,"l":5220.0506921542,"c":5226.1672119278,"v":276611.9401868111,"t":1711285200}
+{"o":5226.1672119278,"h":5427.7344212569,"l":5222.5598421946,"c":5411.8280392031,"v":335534.8706300234,"t":1711288800}
+{"o":5411.8280392031,"h":5450.6234258489,"l":5312.4971247764,"c":5330.5603974951,"v":372309.5977763629,"t":1711292400}
+{"o":5330.5603974951,"h":5352.1746143396,"l":5258.1859023489,"c":5262.8105040857,"v":356131.9359484169,"t":1711296000}
+{"o":5262.8105040857,"h":5274.8003391328,"l":5203.5438598251,"c":5252.881500673,"v":428918.4680473235,"t":1711299600}
+{"o":5252.881500673,"h":5478.1025890018,"l":5251.5726376485,"c":5389.3282400416,"v":357594.4267258386,"t":1711303200}
+{"o":5389.3282400416,"h":5520.9647604328,"l":5372.6432974371,"c":5495.9510354543,"v":308044.331274509,"t":1711306800}
+{"o":5495.9510354543,"h":5604.0385543828,"l":5474.6066592021,"c":5581.4026243444,"v":401970.4720140536,"t":1711310400}
+{"o":5581.4026243444,"h":5840.4215262016,"l":5477.5632790087,"c":5819.3454813848,"v":560430.3269153802,"t":1711314000}
+{"o":5819.3454813848,"h":6059.1205241881,"l":5702.4080258207,"c":5946.9092803167,"v":469546.5408910051,"t":1711317600}
+{"o":5946.9092803167,"h":6206.9457130272,"l":5889.504113469,"c":5959.7556024523,"v":504667.2375355055,"t":1711321200}
+{"o":5959.7556024523,"h":6118.0751801823,"l":5866.2901541687,"c":5917.8989557483,"v":430201.761847832,"t":1711324800}
+{"o":5917.8989557483,"h":5981.8731051271,"l":5908.9530966952,"c":5971.051863482,"v":436582.8800908683,"t":1711328400}
+{"o":5971.051863482,"h":6027.4199417214,"l":5952.2731038577,"c":6012.0751675659,"v":407077.603544676,"t":1711332000}
+{"o":6012.0751675659,"h":6187.003620316,"l":5996.1465602444,"c":6047.5982885132,"v":348533.6470722323,"t":1711335600}
+{"o":6047.5982885132,"h":6164.8636439539,"l":5982.4306196689,"c":6150.4237351056,"v":350702.7292396975,"t":1711339200}
+{"o":6150.4237351056,"h":6219.8076316548,"l":5978.5462345521,"c":6029.3510946351,"v":323502.6588459554,"t":1711342800}
+{"o":6029.3510946351,"h":6105.3331466147,"l":6006.7302853816,"c":6086.1901812998,"v":275162.6250506047,"t":1711346400}
+{"o":6086.1901812998,"h":6142.6931161872,"l":6003.1877065641,"c":6008.368302911,"v":360117.1427141441,"t":1711350000}
+{"o":6008.368302911,"h":6071.0529254866,"l":6003.0446343929,"c":6048.9867628298,"v":304334.6312839515,"t":1711353600}
+{"o":6048.9867628298,"h":6127.7856903951,"l":6033.2640902827,"c":6116.3520533594,"v":315539.3608157927,"t":1711357200}
+{"o":6116.3520533594,"h":6301.6064800706,"l":6035.0092823597,"c":6063.9575897376,"v":431990.0042836014,"t":1711360800}
+{"o":6063.9575897376,"h":6206.4517509496,"l":5999.6728089792,"c":6121.9548393228,"v":365662.3894376922,"t":1711364400}
+{"o":6121.9548393228,"h":6167.5207842739,"l":6064.7902410359,"c":6116.0355896152,"v":368042.0934326861,"t":1711368000}
+{"o":6116.0355896152,"h":6256.1836358652,"l":6089.8212410912,"c":6245.8626933945,"v":392800.2854346604,"t":1711371600}
+{"o":6245.8626933945,"h":6603.18249064,"l":6202.2625292483,"c":6460.0518478037,"v":716057.9019732348,"t":1711375200}
+{"o":6460.0518478037,"h":6492.5992895352,"l":5918.4184620966,"c":6069.0473213325,"v":622285.0527078296,"t":1711378800}
+{"o":6069.0473213325,"h":6094.5640779098,"l":5792.5797019809,"c":5928.5663068642,"v":613261.5793730014,"t":1711382400}
+{"o":5928.5663068642,"h":5988.622488694,"l":5905.5614756002,"c":5942.2917914254,"v":589842.2065116076,"t":1711386000}
+{"o":5942.2917914254,"h":5963.9492244802,"l":5768.5046942208,"c":5895.3557225889,"v":404285.2162189232,"t":1711389600}
+{"o":5895.3557225889,"h":5908.9767993295,"l":5730.7030340595,"c":5778.8895238759,"v":465247.991764376,"t":1711393200}
+{"o":5778.8895238759,"h":5925.2566634595,"l":5747.083541658,"c":5770.5765001794,"v":387314.7722268896,"t":1711396800}
+{"o":5770.5765001794,"h":5789.1172349763,"l":5659.6058140787,"c":5680.1018928178,"v":461740.5860913051,"t":1711400400}
+{"o":5680.1018928178,"h":5868.1288577385,"l":5662.8582726581,"c":5850.7062933174,"v":424592.9938557047,"t":1711404000}
+{"o":5850.7062933174,"h":5924.0414066307,"l":5690.1373937369,"c":5706.101627217,"v":367697.4396329193,"t":1711407600}
+{"o":5706.101627217,"h":5885.668478041,"l":5680.0745843281,"c":5714.1010499586,"v":445466.8689961327,"t":1711411200}
+{"o":5714.1010499586,"h":5750.9334258697,"l":5695.7599533642,"c":5739.4522692732,"v":334758.5354520082,"t":1711414800}
+{"o":5739.4522692732,"h":5912.4468320104,"l":5713.8460743096,"c":5907.6088833813,"v":392998.9081202822,"t":1711418400}
+{"o":5907.6088833813,"h":5922.8433385448,"l":5880.2535968907,"c":5907.7626347942,"v":345225.8985353514,"t":1711422000}
+{"o":5907.7626347942,"h":5990.8439937799,"l":5776.517630986,"c":5856.158220001,"v":380668.4459296105,"t":1711425600}
+{"o":5856.158220001,"h":5920.4334096,"l":5841.1344502128,"c":5881.385334698,"v":441391.8614009998,"t":1711429200}
+{"o":5881.385334698,"h":5909.9521360764,"l":5846.4907637618,"c":5900.6718292127,"v":595380.1511578533,"t":1711432800}
+{"o":5900.6718292127,"h":5934.6826244307,"l":5850.6727198798,"c":5859.5711334221,"v":762819.3311960201,"t":1711436400}
+{"o":5859.5711334221,"h":5998.4659972449,"l":5801.807445074,"c":5861.6987487036,"v":612410.2368357249,"t":1711440000}
+{"o":5861.6987487036,"h":6022.8223649387,"l":5833.7959275092,"c":6014.8153187113,"v":424894.665459368,"t":1711443600}
+{"o":6014.8153187113,"h":6084.2680624675,"l":5870.2789181571,"c":5956.8456478083,"v":440613.1263263805,"t":1711447200}
+{"o":5956.8456478083,"h":6143.0324466824,"l":5931.9622042979,"c":5999.1677215336,"v":486436.057965146,"t":1711450800}
+{"o":5999.1677215336,"h":6027.4308604865,"l":5952.0294991575,"c":5996.0172742175,"v":499588.5687298406,"t":1711454400}
+{"o":5996.0172742175,"h":6065.9249996337,"l":5811.6406119476,"c":5866.3017364576,"v":743360.8596626319,"t":1711458000}
+{"o":5866.3017364576,"h":6199.6323587366,"l":5769.3283048346,"c":6064.7142393034,"v":1240480.545082072,"t":1711461600}
+{"o":6064.7142393034,"h":6292.4640160133,"l":5950.0369672373,"c":6150.8688229565,"v":781057.2129540882,"t":1711465200}
+{"o":6150.8688229565,"h":6192.8389119057,"l":6015.3650026136,"c":6048.2870338504,"v":712419.0228572409,"t":1711468800}
+{"o":6048.2870338504,"h":6227.2232460985,"l":5999.6561811721,"c":6079.4994610887,"v":540307.1422538998,"t":1711472400}
+{"o":6079.4994610887,"h":6299.2318123955,"l":6022.3502725903,"c":6185.6994239949,"v":437692.5521795145,"t":1711476000}
+{"o":6185.6994239949,"h":6203.8339252129,"l":6119.3759806793,"c":6150.0360333604,"v":533698.8065822752,"t":1711479600}
+{"o":6150.0360333604,"h":6226.4154706457,"l":6146.399072253,"c":6220.6963583992,"v":486189.9451757885,"t":1711483200}
+{"o":6220.6963583992,"h":6309.8870982828,"l":6089.9314675894,"c":6155.2991272754,"v":418626.0873871145,"t":1711486800}
+{"o":6155.2991272754,"h":6195.3218610233,"l":6103.5570534595,"c":6183.9244778888,"v":458498.5346974599,"t":1711490400}
+{"o":6183.9244778888,"h":6194.3480580718,"l":6111.9195363096,"c":6113.9072605997,"v":427518.2129884121,"t":1711494000}
+{"o":6113.9072605997,"h":6175.9854927296,"l":6051.2894148097,"c":6168.9575782281,"v":605207.2456684929,"t":1711497600}
+{"o":6168.9575782281,"h":6303.1061037716,"l":6093.0326729133,"c":6105.5385533183,"v":542739.2798047842,"t":1711501200}
+{"o":6105.5385533183,"h":6145.7048108518,"l":6068.7275202579,"c":6144.8431462772,"v":467444.8593605473,"t":1711504800}
+{"o":6144.8431462772,"h":6305.4046044816,"l":6059.9545296488,"c":6248.4794431205,"v":527222.1676264369,"t":1711508400}
+{"o":6248.4794431205,"h":6270.0867601371,"l":6177.8235395126,"c":6216.0981541764,"v":526708.7394574899,"t":1711512000}
+{"o":6216.0981541764,"h":6267.9947757655,"l":6072.9411876184,"c":6260.8063661513,"v":368799.8971196701,"t":1711515600}
+{"o":6260.8063661513,"h":6274.5962273605,"l":6063.2191687499,"c":6243.819218099,"v":445609.9890165981,"t":1711519200}
+{"o":6243.819218099,"h":6256.4981523921,"l":6122.0420949549,"c":6152.2758525045,"v":460025.0870906182,"t":1711522800}
+{"o":6152.2758525045,"h":6182.4332553219,"l":6089.9671749562,"c":6098.006729284,"v":400309.5988659647,"t":1711526400}
+{"o":6098.006729284,"h":6253.6395123725,"l":6020.8136654838,"c":6243.6641654588,"v":490299.0413946016,"t":1711530000}
+{"o":6243.6641654588,"h":6308.2986771285,"l":6148.6199183502,"c":6184.3482655266,"v":409541.5648297378,"t":1711533600}
+{"o":6184.3482655266,"h":6254.4824999422,"l":6138.618882936,"c":6245.1529227281,"v":401593.6185252172,"t":1711537200}
+{"o":6245.1529227281,"h":6255.8634708191,"l":6167.1091074889,"c":6200.8941223461,"v":433129.7207366778,"t":1711540800}
+{"o":6200.8941223461,"h":6337.1786531585,"l":6127.8918979059,"c":6145.8494271563,"v":833665.1403454186,"t":1711544400}
+{"o":6145.8494271563,"h":6292.7577832191,"l":5964.7434871773,"c":6108.3415814255,"v":959571.2404483759,"t":1711548000}
+{"o":6108.3415814255,"h":6250.2134497302,"l":5971.59387018,"c":6091.7578787354,"v":647486.5313502687,"t":1711551600}
+{"o":6091.7578787354,"h":6172.1658691861,"l":6062.3300638483,"c":6163.8532797635,"v":632002.9770094092,"t":1711555200}
+{"o":6163.8532797635,"h":6204.5007527121,"l":6018.6604319391,"c":6038.4839889922,"v":403250.1024721296,"t":1711558800}
+{"o":6038.4839889922,"h":6061.4232882688,"l":5971.0079850713,"c":5979.2834859875,"v":439032.0596771179,"t":1711562400}
+{"o":5979.2834859875,"h":6157.7779694293,"l":5967.9036623808,"c":6142.1952867541,"v":377219.3842139562,"t":1711566000}
+{"o":6142.1952867541,"h":6233.7621288281,"l":6119.2409787046,"c":6231.8007973258,"v":423981.5515513067,"t":1711569600}
+{"o":6231.8007973258,"h":6245.1645044889,"l":6044.0238414898,"c":6203.723268036,"v":388168.2869830016,"t":1711573200}
+{"o":6203.723268036,"h":6302.8317399689,"l":6192.9795203467,"c":6295.6147749558,"v":408454.426421199,"t":1711576800}
+{"o":6295.6147749558,"h":6296.6262784357,"l":6218.4809409646,"c":6270.4444150183,"v":391220.8861703369,"t":1711580400}
+{"o":6270.4444150183,"h":6334.3703599945,"l":6117.1650880673,"c":6156.186374518,"v":584260.452812909,"t":1711584000}
+{"o":6156.186374518,"h":6170.5676272827,"l":6058.5433742073,"c":6085.1438670328,"v":453867.9569257461,"t":1711587600}
+{"o":6085.1438670328,"h":6229.8340535234,"l":5977.4747147852,"c":6124.0245590737,"v":545387.1038412243,"t":1711591200}
+{"o":6124.0245590737,"h":6166.6209504093,"l":5966.9225434222,"c":6022.5169051959,"v":436690.3052074439,"t":1711594800}
+{"o":6022.5169051959,"h":6109.5975319251,"l":5805.2090954022,"c":5990.935653186,"v":406778.4536258844,"t":1711598400}
+{"o":5990.935653186,"h":6190.1987839261,"l":5973.11381715,"c":6083.3149937581,"v":332992.5334935344,"t":1711602000}
+{"o":6083.3149937581,"h":6198.1284009694,"l":6067.0004309082,"c":6189.2103113976,"v":364244.6261114317,"t":1711605600}
+{"o":6189.2103113976,"h":6217.8041522433,"l":6158.6041582938,"c":6204.0764943996,"v":316374.502027866,"t":1711609200}
+{"o":6204.0764943996,"h":6241.7163604988,"l":6186.957843983,"c":6190.3138433578,"v":340285.62165156,"t":1711612800}
+{"o":6190.3138433578,"h":6430.0116533652,"l":6177.0382515812,"c":6322.1349124987,"v":340159.3748221896,"t":1711616400}
+{"o":6322.1349124987,"h":6334.9088674887,"l":6251.9086906005,"c":6289.1174589696,"v":408152.8114788883,"t":1711620000}
+{"o":6289.1174589696,"h":6309.8225603476,"l":6227.2614919363,"c":6249.3162118316,"v":352974.0479828155,"t":1711623600}
+{"o":6249.3162118316,"h":6401.0705470669,"l":6169.9916875889,"c":6207.8147465103,"v":405923.7529376522,"t":1711627200}
+{"o":6207.8147465103,"h":6275.0750480701,"l":6144.9643089557,"c":6257.3262911557,"v":514877.4118828775,"t":1711630800}
+{"o":6257.3262911557,"h":6501.3214915143,"l":6224.0606405648,"c":6480.4055408419,"v":683852.4378647153,"t":1711634400}
+{"o":6480.4055408419,"h":6483.8919926964,"l":6247.1171515401,"c":6294.6344102824,"v":586793.7303020451,"t":1711638000}
+{"o":6294.6344102824,"h":6445.4640914725,"l":6207.8452483731,"c":6354.3051906019,"v":549867.1159805016,"t":1711641600}
+{"o":6354.3051906019,"h":6362.577968358,"l":6321.8015815852,"c":6354.6931240457,"v":479297.225039446,"t":1711645200}
+{"o":6354.6931240457,"h":6425.2801991903,"l":6095.8326208639,"c":6151.8966980948,"v":440334.9822541228,"t":1711648800}
+{"o":6151.8966980948,"h":6213.8934447194,"l":5995.6362742148,"c":6023.0027069221,"v":547463.532528175,"t":1711652400}
+{"o":6023.0027069221,"h":6203.1140723085,"l":5897.8201206084,"c":5944.1849794074,"v":545649.2304326985,"t":1711656000}
+{"o":5944.1849794074,"h":6079.0411380333,"l":5772.1699068342,"c":5934.8583860472,"v":576151.0694880687,"t":1711659600}
+{"o":5934.8583860472,"h":6020.101803937,"l":5689.0170275408,"c":5797.6198501387,"v":451362.6339260364,"t":1711663200}
+{"o":5797.6198501387,"h":5949.1368751989,"l":5670.364250209,"c":5794.3783861849,"v":493996.7089723542,"t":1711666800}
+{"o":5794.3783861849,"h":5796.6519183925,"l":5522.5640713046,"c":5661.5680898587,"v":446949.4197318056,"t":1711670400}
+{"o":5661.5680898587,"h":5727.4495090913,"l":5528.6558699697,"c":5661.7671880157,"v":495941.8148154986,"t":1711674000}
+{"o":5661.7671880157,"h":5704.591436459,"l":5630.8974364362,"c":5678.3933369642,"v":507326.9627688175,"t":1711677600}
+{"o":5678.3933369642,"h":5724.373433683,"l":5533.9276461135,"c":5546.7385514102,"v":466443.8620010193,"t":1711681200}
+{"o":5546.7385514102,"h":5680.4271864665,"l":5504.6413491671,"c":5515.4505158531,"v":435310.4577569775,"t":1711684800}
+{"o":5515.4505158531,"h":5532.4930434979,"l":5459.2669237853,"c":5467.3148737112,"v":462952.9531815926,"t":1711688400}
+{"o":5467.3148737112,"h":5610.251979858,"l":5446.2501794771,"c":5592.9200333496,"v":353687.3951391025,"t":1711692000}
+{"o":5592.9200333496,"h":5608.5640158296,"l":5386.9114373144,"c":5394.3668837211,"v":409293.42825727,"t":1711695600}
+{"o":5394.3668837211,"h":5580.1178743913,"l":5385.6341085051,"c":5448.8070944226,"v":351922.6621630636,"t":1711699200}
+{"o":5448.8070944226,"h":5469.1342876623,"l":5385.4084323438,"c":5397.0277494181,"v":357814.3850476666,"t":1711702800}
+{"o":5397.0277494181,"h":5454.4935845771,"l":5386.7914103882,"c":5451.4174648211,"v":360892.3266623789,"t":1711706400}
+{"o":5451.4174648211,"h":5592.4746252025,"l":5437.31768796,"c":5571.7563239423,"v":356535.5957225305,"t":1711710000}
+{"o":5571.7563239423,"h":5591.0203833136,"l":5534.6946555582,"c":5570.8360958123,"v":406351.1033128157,"t":1711713600}
+{"o":5570.8360958123,"h":5613.7486334715,"l":5550.5851962665,"c":5602.2788392618,"v":498725.3777117218,"t":1711717200}
+{"o":5602.2788392618,"h":5695.2215634179,"l":5474.4684684835,"c":5656.932042731,"v":584092.3150955115,"t":1711720800}
+{"o":5656.932042731,"h":5666.3286237857,"l":5420.3762150359,"c":5541.6697459945,"v":682041.9932362582,"t":1711724400}
+{"o":5541.6697459945,"h":5614.3300652189,"l":5533.711416227,"c":5539.3069072788,"v":597174.6123920849,"t":1711728000}
+{"o":5539.3069072788,"h":5602.4086718946,"l":5532.6104809236,"c":5593.5075719112,"v":671476.6153918322,"t":1711731600}
+{"o":5593.5075719112,"h":5612.2950209184,"l":5556.0345432953,"c":5604.6772365795,"v":607634.9904592095,"t":1711735200}
+{"o":5604.6772365795,"h":5653.7694341146,"l":5473.0078537749,"c":5538.3629246953,"v":630458.2799873208,"t":1711738800}
+{"o":5538.3629246953,"h":5719.7001116995,"l":5514.0348642782,"c":5711.1831125922,"v":618584.9738531271,"t":1711742400}
+{"o":5711.1831125922,"h":5720.019104225,"l":5642.2243010599,"c":5678.7421626952,"v":644672.5058409896,"t":1711746000}
+{"o":5678.7421626952,"h":5798.5221988327,"l":5558.4577478011,"c":5674.7797855506,"v":563772.0686795012,"t":1711749600}
+{"o":5674.7797855506,"h":5704.5816443844,"l":5646.2856534958,"c":5671.923090288,"v":631670.7039474623,"t":1711753200}
+{"o":5671.923090288,"h":5741.724456354,"l":5634.6460308939,"c":5730.8469794184,"v":649896.0617163791,"t":1711756800}
+{"o":5730.8469794184,"h":5862.8127463972,"l":5672.7712654996,"c":5793.7236992978,"v":634082.0554284863,"t":1711760400}
+{"o":5793.7236992978,"h":5818.1323310703,"l":5653.2677714448,"c":5668.8964530983,"v":533113.0774373703,"t":1711764000}
+{"o":5668.8964530983,"h":5820.1181407599,"l":5664.4416563404,"c":5690.9613396508,"v":536390.2790798545,"t":1711767600}
+{"o":5690.9613396508,"h":5860.1464718937,"l":5684.8799022867,"c":5856.2963714581,"v":779021.7793808667,"t":1711771200}
+{"o":5856.2963714581,"h":5902.2157289414,"l":5823.6232240605,"c":5865.1327879057,"v":733349.6627896441,"t":1711774800}
+{"o":5865.1327879057,"h":5897.8682604741,"l":5822.6655584376,"c":5837.5620635946,"v":744917.8899358142,"t":1711778400}
+{"o":5837.5620635946,"h":5985.0531437361,"l":5770.9920464633,"c":5898.0422354481,"v":730758.3029392186,"t":1711782000}
+{"o":5898.0422354481,"h":5925.3865652132,"l":5703.8148285893,"c":5746.7593556795,"v":682327.0811668308,"t":1711785600}
+{"o":5746.7593556795,"h":5955.4763966953,"l":5736.1555174496,"c":5823.1166274344,"v":558663.0223087221,"t":1711789200}
+{"o":5823.1166274344,"h":5974.7989506582,"l":5797.0011752392,"c":5948.1077164703,"v":475890.8010013656,"t":1711792800}
+{"o":5948.1077164703,"h":6030.8816771689,"l":5948.1077164703,"c":6005.8957172835,"v":488916.9027649061,"t":1711796400}
+{"o":6005.8957172835,"h":6070.0951351436,"l":5854.4094480487,"c":6052.8546901035,"v":498413.4697176522,"t":1711800000}
+{"o":6052.8546901035,"h":6056.299289311,"l":5997.9393074788,"c":6027.6745672687,"v":533337.2705417044,"t":1711803600}
+{"o":6027.6745672687,"h":6176.7950364807,"l":5880.1649550102,"c":5995.9127555278,"v":569813.8056161746,"t":1711807200}
+{"o":5995.9127555278,"h":6159.1227908267,"l":5963.2134513117,"c":6136.6385834355,"v":678558.3567413904,"t":1711810800}
+{"o":6136.6385834355,"h":6217.4260419892,"l":6008.43711987,"c":6071.009535268,"v":733675.3604147336,"t":1711814400}
+{"o":6071.009535268,"h":6158.3218189951,"l":5900.2940166967,"c":6024.3510757228,"v":532634.5898639301,"t":1711818000}
+{"o":6024.3510757228,"h":6139.5490030844,"l":5938.5418073506,"c":5942.389855505,"v":485741.2132579964,"t":1711821600}
+{"o":5942.389855505,"h":6116.913338042,"l":5865.1363615659,"c":5940.2854603479,"v":574035.972043477,"t":1711825200}
+{"o":5940.2854603479,"h":5947.6478294396,"l":5902.04128176,"c":5913.6944437216,"v":430854.2580915273,"t":1711828800}
+{"o":5913.6944437216,"h":6071.8551017484,"l":5879.2170375778,"c":5946.4472434005,"v":397780.620733596,"t":1711832400}
+{"o":5946.4472434005,"h":6154.9077111917,"l":5916.8380284533,"c":6020.7233102812,"v":460261.0113453118,"t":1711836000}
+{"o":6020.7233102812,"h":6028.4628402943,"l":5927.1629304627,"c":5956.0011591319,"v":501265.1853030321,"t":1711839600}
+{"o":5956.0011591319,"h":6036.7979272455,"l":5937.9394552445,"c":5984.9869985537,"v":536660.428084523,"t":1711843200}
+{"o":5984.9869985537,"h":6045.3851085947,"l":5943.7128566141,"c":6017.9494898532,"v":531878.6465764679,"t":1711846800}
+{"o":6017.9494898532,"h":6030.4252481183,"l":5928.1751120265,"c":5939.8110983592,"v":548203.4525183358,"t":1711850400}
+{"o":5939.8110983592,"h":5960.5859669876,"l":5860.7899595568,"c":5881.24611254,"v":494455.1013991081,"t":1711854000}
+{"o":5881.24611254,"h":5921.7734031361,"l":5868.4014347067,"c":5913.6760789868,"v":376372.1931633227,"t":1711857600}
+{"o":5913.6760789868,"h":6077.105413501,"l":5893.6999440984,"c":5951.50905515,"v":378071.3370110907,"t":1711861200}
+{"o":5951.50905515,"h":5958.9916912935,"l":5898.3641905308,"c":5906.7355455696,"v":373035.1923817963,"t":1711864800}
+{"o":5906.7355455696,"h":5973.6120767956,"l":5885.0017296651,"c":5943.673258923,"v":374269.6918632304,"t":1711868400}
+{"o":5943.673258923,"h":5961.145933957,"l":5905.5263283783,"c":5937.1630956774,"v":462411.2547512687,"t":1711872000}
+{"o":5937.1630956774,"h":6057.4482243706,"l":5887.0828954316,"c":6040.026057443,"v":490458.0818279352,"t":1711875600}
+{"o":6040.026057443,"h":6056.1508590237,"l":6003.2424325011,"c":6023.4172258545,"v":413558.4160573506,"t":1711879200}
+{"o":6023.4172258545,"h":6052.1150167035,"l":5875.5338927066,"c":5887.75971675,"v":366357.8131434062,"t":1711882800}
+{"o":5887.75971675,"h":6048.9726171555,"l":5876.7916984301,"c":6021.2634136084,"v":384946.9722490637,"t":1711886400}
+{"o":6021.2634136084,"h":6075.3658793938,"l":6001.1370801473,"c":6053.9438316582,"v":500012.2847363994,"t":1711890000}
+{"o":6053.9438316582,"h":6065.9036118282,"l":6016.1576108075,"c":6034.5245973692,"v":484596.5660744924,"t":1711893600}
+{"o":6034.5245973692,"h":6060.7975541279,"l":5895.242958843,"c":5899.4763060032,"v":513732.8090508675,"t":1711897200}
+{"o":5899.4763060032,"h":6052.6003259291,"l":5893.5510535507,"c":6039.3956089154,"v":511793.1016651909,"t":1711900800}
+{"o":6039.3956089154,"h":6075.111607418,"l":6021.8109536597,"c":6063.5488187142,"v":514315.4525762796,"t":1711904400}
+{"o":6063.5488187142,"h":6160.5700338149,"l":5769.6477085213,"c":5837.262402117,"v":535381.0856923526,"t":1711908000}
+{"o":5837.262402117,"h":5974.608322193,"l":5747.7027208021,"c":5811.1709434411,"v":625682.4684587063,"t":1711911600}
+{"o":5811.1709434411,"h":5899.4399392453,"l":5696.6303119949,"c":5839.0646054646,"v":520101.6161588357,"t":1711915200}
+{"o":5839.0646054646,"h":5856.5616735025,"l":5456.7691037986,"c":5604.7588935001,"v":541950.1439051076,"t":1711918800}
+{"o":5604.7588935001,"h":5651.8001896333,"l":5581.5797499187,"c":5635.570588852,"v":563996.8691336775,"t":1711922400}
+{"o":5635.570588852,"h":5720.6223647092,"l":5616.3468827873,"c":5683.4722664644,"v":665198.7212063173,"t":1711926000}
+{"o":5683.4722664644,"h":5719.0505123516,"l":5517.1137051547,"c":5653.7173413795,"v":659809.285582968,"t":1711929600}
+{"o":5653.7173413795,"h":5722.0339069255,"l":5640.2246555238,"c":5682.5771395991,"v":683458.2659706465,"t":1711933200}
+{"o":5682.5771395991,"h":5701.350701544,"l":5657.9351817974,"c":5675.0399517353,"v":602799.1477044069,"t":1711936800}
+{"o":5675.0399517353,"h":5701.6481190424,"l":5524.0700350862,"c":5671.9463862126,"v":635804.2229976046,"t":1711940400}
+{"o":5671.9463862126,"h":5711.5367885655,"l":5628.8511296369,"c":5634.2566210621,"v":627463.2007594107,"t":1711944000}
+{"o":5634.2566210621,"h":5666.5486342563,"l":5424.2270835473,"c":5466.6515093697,"v":1033054.0400529092,"t":1711947600}
+{"o":5466.6515093697,"h":5591.6127129887,"l":5450.7309967044,"c":5584.0129780578,"v":826701.8437735512,"t":1711951200}
+{"o":5584.0129780578,"h":5636.942901678,"l":5570.299067871,"c":5583.2658914883,"v":525616.2719797484,"t":1711954800}
+{"o":5583.2658914883,"h":5602.0570412919,"l":4946.5606480049,"c":5083.1729491038,"v":610469.7508456717,"t":1711958400}
+{"o":5083.1729491038,"h":5187.5943104598,"l":4905.4741811735,"c":5014.111603812,"v":435340.1057635996,"t":1711962000}
+{"o":5014.111603812,"h":5037.839011857,"l":4693.9176013137,"c":4818.0797562993,"v":429089.505620726,"t":1711965600}
+{"o":4818.0797562993,"h":4843.6696091862,"l":4785.2069120461,"c":4787.6782546266,"v":434059.6719671161,"t":1711969200}
+{"o":4787.6782546266,"h":4831.5489738664,"l":4780.9394424304,"c":4829.4444492692,"v":483267.1272320381,"t":1711972800}
+{"o":4829.4444492692,"h":4869.4914433032,"l":4807.2651724753,"c":4843.8750738028,"v":610441.9280418333,"t":1711976400}
+{"o":4843.8750738028,"h":4863.1892112573,"l":4578.3525332231,"c":4601.2022399321,"v":861158.5225429549,"t":1711980000}
+{"o":4601.2022399321,"h":4709.1362719515,"l":4494.007631288,"c":4613.7589040919,"v":944537.9134976279,"t":1711983600}
+{"o":4613.7589040919,"h":4686.7570512822,"l":4591.4040270337,"c":4647.6736089316,"v":716766.9299014336,"t":1711987200}
+{"o":4647.6736089316,"h":4673.0151093972,"l":4606.5916645299,"c":4667.4829263996,"v":552535.1017297786,"t":1711990800}
+{"o":4667.4829263996,"h":4673.2386202969,"l":4602.3793168088,"c":4657.6447940356,"v":615927.0925902927,"t":1711994400}
+{"o":4657.6447940356,"h":4755.7460704174,"l":4640.2643115235,"c":4750.8131527757,"v":565248.6831439668,"t":1711998000}
+{"o":4750.8131527757,"h":4762.6512019062,"l":4614.507380074,"c":4665.1016550509,"v":525307.6958228272,"t":1712001600}
+{"o":4665.1016550509,"h":4804.9003874078,"l":4634.4504531411,"c":4775.1554547415,"v":445290.5592555344,"t":1712005200}
+{"o":4775.1554547415,"h":4800.4460743655,"l":4649.6359720976,"c":4672.9627045831,"v":511870.0913031733,"t":1712008800}
+{"o":4672.9627045831,"h":4726.009930492,"l":4611.587453013,"c":4686.4157284896,"v":492025.2661315472,"t":1712012400}
+{"o":4686.4157284896,"h":4706.1377240475,"l":4593.320728364,"c":4628.2806588992,"v":628294.6785569793,"t":1712016000}
+{"o":4628.2806588992,"h":4683.6799391836,"l":4613.9356035402,"c":4637.9620767791,"v":515884.5692387876,"t":1712019600}
+{"o":4637.9620767791,"h":4644.7302048445,"l":4436.2186155063,"c":4526.7808653281,"v":1120510.9311404836,"t":1712023200}
+{"o":4526.7808653281,"h":4551.8665188293,"l":4466.3720541359,"c":4482.3237854813,"v":841080.5525450177,"t":1712026800}
+{"o":4482.3237854813,"h":4511.2180102912,"l":4445.6728945675,"c":4483.367419665,"v":649998.7862986173,"t":1712030400}
+{"o":4483.367419665,"h":4518.5070404014,"l":4424.987316995,"c":4515.1690228146,"v":651202.4701136549,"t":1712034000}
+{"o":4515.1690228146,"h":4559.6143732653,"l":4406.4214311933,"c":4451.1532580877,"v":647768.1874755371,"t":1712037600}
+{"o":4451.1532580877,"h":4543.6505749201,"l":4372.6665054523,"c":4471.4742764827,"v":495545.2455853969,"t":1712041200}
+{"o":4471.4742764827,"h":4491.1739927208,"l":4406.0827383213,"c":4425.5612297778,"v":468450.1000772545,"t":1712044800}
+{"o":4425.5612297778,"h":4493.425119907,"l":4390.3686723521,"c":4474.4876535586,"v":600696.9440881163,"t":1712048400}
+{"o":4474.4876535586,"h":4482.5345864278,"l":4408.1197090178,"c":4439.4066495937,"v":458000.5133048296,"t":1712052000}
+{"o":4439.4066495937,"h":4584.8540301622,"l":4349.7788256505,"c":4545.3123698428,"v":548194.3382071574,"t":1712055600}
+{"o":4545.3123698428,"h":4593.7443308928,"l":4327.8689628693,"c":4344.6316015457,"v":528595.1806525829,"t":1712059200}
+{"o":4344.6316015457,"h":4453.2485076202,"l":4267.1446090049,"c":4419.5606827658,"v":716242.0435971136,"t":1712062800}
+{"o":4419.5606827658,"h":4513.7917257976,"l":4400.2061632315,"c":4467.771801911,"v":675802.4004019846,"t":1712066400}
+{"o":4467.771801911,"h":4525.7244617495,"l":4373.2801473215,"c":4407.42619597,"v":721565.331263011,"t":1712070000}
+{"o":4407.42619597,"h":4619.9086579457,"l":4394.4860296427,"c":4513.4089594579,"v":986624.358725987,"t":1712073600}
+{"o":4513.4089594579,"h":4565.2800287771,"l":4466.2484688239,"c":4558.8367184182,"v":706831.9398622251,"t":1712077200}
+{"o":4558.8367184182,"h":4630.3686144679,"l":4538.6614105079,"c":4623.9967588752,"v":627785.9244072411,"t":1712080800}
+{"o":4623.9967588752,"h":4670.7017060603,"l":4602.6106963568,"c":4643.1152774462,"v":580819.990321463,"t":1712084400}
+{"o":4643.1152774462,"h":4657.3002801659,"l":4591.7001315485,"c":4616.0501924061,"v":651254.0728505891,"t":1712088000}
+{"o":4616.0501924061,"h":4631.4900292656,"l":4557.6450120466,"c":4593.448507146,"v":630846.0775849565,"t":1712091600}
+{"o":4593.448507146,"h":4628.0437766152,"l":4571.9645736972,"c":4597.7876750304,"v":471616.1100878541,"t":1712095200}
+{"o":4597.7876750304,"h":4692.7564287052,"l":4512.1617045276,"c":4623.2596755741,"v":487659.1244633506,"t":1712098800}
+{"o":4623.2596755741,"h":4651.7385201783,"l":4488.8115317246,"c":4614.9764063379,"v":736477.1169741516,"t":1712102400}
+{"o":4614.9764063379,"h":4763.4753767082,"l":4497.8517459323,"c":4665.4445160613,"v":642361.9373044807,"t":1712106000}
+{"o":4665.4445160613,"h":4696.1444511858,"l":4627.6954779544,"c":4679.0157199453,"v":528595.4932049321,"t":1712109600}
+{"o":4679.0157199453,"h":4762.1251693103,"l":4640.602019205,"c":4744.5159505414,"v":480156.9133887268,"t":1712113200}
+{"o":4744.5159505414,"h":4765.1783545614,"l":4708.0389774222,"c":4733.4235542294,"v":562255.1995955671,"t":1712116800}
+{"o":4733.4235542294,"h":4754.9845370923,"l":4700.678337894,"c":4747.943412167,"v":479814.680691823,"t":1712120400}
+{"o":4747.943412167,"h":4930.3005000711,"l":4727.5224839673,"c":4897.7037383747,"v":483862.0798792936,"t":1712124000}
+{"o":4897.7037383747,"h":4918.3955274164,"l":4860.7293296065,"c":4875.7764339531,"v":368218.9190414741,"t":1712127600}
+{"o":4875.7764339531,"h":4922.5871807937,"l":4744.7632871233,"c":4802.5987566765,"v":428141.5365443233,"t":1712131200}
+{"o":4802.5987566765,"h":4823.9183666733,"l":4627.6386915092,"c":4723.9055538611,"v":393732.4907310691,"t":1712134800}
+{"o":4723.9055538611,"h":4743.5203051902,"l":4648.224624998,"c":4681.7254192856,"v":395340.7422968526,"t":1712138400}
+{"o":4681.7254192856,"h":4691.7534932759,"l":4626.5496674491,"c":4664.2033594067,"v":662062.3039502153,"t":1712142000}
+{"o":4664.2033594067,"h":4695.1884254121,"l":4636.0394773246,"c":4670.0172876948,"v":742657.0114267241,"t":1712145600}
+{"o":4670.0172876948,"h":4703.3272540395,"l":4632.374376718,"c":4645.2008490863,"v":703563.7241250252,"t":1712149200}
+{"o":4645.2008490863,"h":4763.7601625237,"l":4639.7353319039,"c":4733.2323473127,"v":700739.6227908779,"t":1712152800}
+{"o":4733.2323473127,"h":4742.4223305922,"l":4570.4108537124,"c":4604.2305342998,"v":614576.7983068342,"t":1712156400}
+{"o":4604.2305342998,"h":4651.7278399095,"l":4575.8908805826,"c":4611.0223934572,"v":692118.3544162686,"t":1712160000}
+{"o":4611.0223934572,"h":4725.8407679425,"l":4554.786720819,"c":4570.6895762819,"v":683747.1047137529,"t":1712163600}
+{"o":4570.6895762819,"h":4576.9438466041,"l":4484.9679294912,"c":4534.0103747494,"v":595227.6665091998,"t":1712167200}
+{"o":4534.0103747494,"h":4545.8226029498,"l":4477.5492329489,"c":4516.9254196952,"v":487514.8667188497,"t":1712170800}
+{"o":4516.9254196952,"h":4615.1427390609,"l":4442.9738027783,"c":4554.5373021469,"v":610461.5907008415,"t":1712174400}
+{"o":4554.5373021469,"h":4616.0794822239,"l":4502.958265313,"c":4598.6625919561,"v":606741.2792568712,"t":1712178000}
+{"o":4598.6625919561,"h":4641.8830654509,"l":4582.0397705723,"c":4634.7834258833,"v":486803.7557176527,"t":1712181600}
+{"o":4634.7834258833,"h":4665.3014759473,"l":4576.6563186561,"c":4618.8854648268,"v":417031.7013371204,"t":1712185200}
+{"o":4618.8854648268,"h":4679.3791365161,"l":4605.9787218124,"c":4661.8398876431,"v":482196.7974269486,"t":1712188800}
+{"o":4661.8398876431,"h":4663.2759806864,"l":4602.0058341843,"c":4637.3635702394,"v":464599.9934407229,"t":1712192400}
+{"o":4637.3635702394,"h":4647.8323197368,"l":4554.6009234814,"c":4582.9216525384,"v":586674.4718597378,"t":1712196000}
+{"o":4582.9216525384,"h":4608.7907676188,"l":4514.3099018286,"c":4538.7178057202,"v":564472.9572496719,"t":1712199600}
+{"o":4538.7178057202,"h":4559.1390837995,"l":4466.709741962,"c":4550.3680188669,"v":547178.134416324,"t":1712203200}
+{"o":4550.3680188669,"h":4588.2947540634,"l":4446.5452761222,"c":4480.5088650875,"v":451572.191451756,"t":1712206800}
+{"o":4480.5088650875,"h":4617.2731480494,"l":4471.9787887968,"c":4601.7447857129,"v":318000.8344923231,"t":1712210400}
+{"o":4601.7447857129,"h":4645.7261241665,"l":4588.8336621168,"c":4622.8632830691,"v":308103.2672731545,"t":1712214000}
+{"o":4622.8632830691,"h":4657.5567502537,"l":4495.0400292537,"c":4522.5252671557,"v":319884.7018131696,"t":1712217600}
+{"o":4522.5252671557,"h":4626.5967641138,"l":4471.3720903763,"c":4609.5487761236,"v":355999.3202354605,"t":1712221200}
+{"o":4609.5487761236,"h":4636.0013368095,"l":4591.6686694736,"c":4614.8670292834,"v":323266.0483324282,"t":1712224800}
+{"o":4614.8670292834,"h":4635.1354609528,"l":4589.0406540755,"c":4613.9829743343,"v":347229.392501147,"t":1712228400}
+{"o":4613.9829743343,"h":4663.5013131344,"l":4597.4246156073,"c":4607.8866381865,"v":600925.3038919743,"t":1712232000}
+{"o":4607.8866381865,"h":4768.1344242274,"l":4502.179835822,"c":4588.4957258929,"v":895990.315140921,"t":1712235600}
+{"o":4588.4957258929,"h":4716.2453225085,"l":4564.4317315052,"c":4682.7036443793,"v":555039.590056185,"t":1712239200}
+{"o":4682.7036443793,"h":4698.8192502905,"l":4540.5195863163,"c":4554.4336490119,"v":501116.0476026494,"t":1712242800}
+{"o":4554.4336490119,"h":4591.1845234922,"l":4544.9845826909,"c":4561.5856342544,"v":421068.5755485399,"t":1712246400}
+{"o":4561.5856342544,"h":4606.766973151,"l":4536.3628210817,"c":4601.8546259969,"v":500637.3004927108,"t":1712250000}
+{"o":4601.8546259969,"h":4730.4119521905,"l":4515.1308571185,"c":4617.8838237096,"v":695609.5278781141,"t":1712253600}
+{"o":4617.8838237096,"h":4648.7849018719,"l":4529.9148193899,"c":4609.9088846574,"v":515930.9626756439,"t":1712257200}
+{"o":4609.9088846574,"h":4617.5140790579,"l":4399.4737804653,"c":4535.5068397299,"v":693514.2684575556,"t":1712260800}
+{"o":4535.5068397299,"h":4566.6568186339,"l":4501.0252508071,"c":4524.1971685413,"v":545432.5679701378,"t":1712264400}
+{"o":4524.1971685413,"h":4554.5468103283,"l":4507.9871367284,"c":4530.0884477048,"v":408231.6176703646,"t":1712268000}
+{"o":4530.0884477048,"h":4582.307780775,"l":4516.1121990028,"c":4574.9010810339,"v":366758.5716477447,"t":1712271600}
+{"o":4574.9010810339,"h":4600.4083652326,"l":4547.919670863,"c":4599.2571414106,"v":388243.258357385,"t":1712275200}
+{"o":4599.2571414106,"h":4601.3993705978,"l":4507.2366163704,"c":4532.44453121,"v":473882.6518585252,"t":1712278800}
+{"o":4532.44453121,"h":4544.3685759184,"l":4407.8768879321,"c":4425.7370854337,"v":538312.9597517985,"t":1712282400}
+{"o":4425.7370854337,"h":4481.4128765806,"l":4411.3181873137,"c":4457.7975484173,"v":366186.1363355089,"t":1712286000}
+{"o":4457.7975484173,"h":4490.5671660971,"l":4349.9728526647,"c":4397.3233058367,"v":390166.3965373354,"t":1712289600}
+{"o":4397.3233058367,"h":4461.6381791853,"l":4300.2171280631,"c":4367.1662907791,"v":566673.9800196788,"t":1712293200}
+{"o":4367.1662907791,"h":4398.8321358355,"l":4339.6468657246,"c":4356.5938524773,"v":378861.7247399869,"t":1712296800}
+{"o":4356.5938524773,"h":4371.729858322,"l":4286.1164085044,"c":4352.5224102453,"v":328399.6906478259,"t":1712300400}
+{"o":4352.5224102453,"h":4404.7239721537,"l":4272.3425092626,"c":4300.3539104802,"v":365938.2249895174,"t":1712304000}
+{"o":4300.3539104802,"h":4305.4875002167,"l":4248.5884613741,"c":4289.5278022592,"v":446534.2474635507,"t":1712307600}
+{"o":4289.5278022592,"h":4306.6061634033,"l":4223.5624846753,"c":4279.5269453858,"v":425411.1404703381,"t":1712311200}
+{"o":4279.5269453858,"h":4297.6359548783,"l":4206.5279231819,"c":4220.3409742618,"v":389863.3801117365,"t":1712314800}
+{"o":4220.3409742618,"h":4304.9770948477,"l":4109.0901267993,"c":4300.7113197984,"v":585285.2257971405,"t":1712318400}
+{"o":4300.7113197984,"h":4432.9289085036,"l":4247.755896947,"c":4360.8905447848,"v":595903.8485881521,"t":1712322000}
+{"o":4360.8905447848,"h":4478.2834628267,"l":4324.9984979263,"c":4409.3702283171,"v":565931.0144288943,"t":1712325600}
+{"o":4409.3702283171,"h":4436.4580085128,"l":4315.1529569545,"c":4412.6269651599,"v":482869.7099390099,"t":1712329200}
+{"o":4412.6269651599,"h":4427.7003967342,"l":4329.2044022115,"c":4369.2669223738,"v":420579.6904725811,"t":1712332800}
+{"o":4369.2669223738,"h":4379.5580648856,"l":4298.3085727622,"c":4336.9498933697,"v":375898.5659888697,"t":1712336400}
+{"o":4336.9498933697,"h":4379.3324377935,"l":4316.4556953021,"c":4374.6713562225,"v":390341.6990891648,"t":1712340000}
+{"o":4374.6713562225,"h":4430.5038549208,"l":4355.2222541663,"c":4395.7486356044,"v":432325.5412892138,"t":1712343600}
+{"o":4395.7486356044,"h":4430.8783799119,"l":4384.6996423956,"c":4404.4075332524,"v":503460.6110724628,"t":1712347200}
+{"o":4404.4075332524,"h":4451.9370253518,"l":4384.2972233365,"c":4384.7365334863,"v":395190.1495829082,"t":1712350800}
+{"o":4384.7365334863,"h":4402.78440522,"l":4361.2435126838,"c":4367.6370118401,"v":313285.1839455844,"t":1712354400}
+{"o":4367.6370118401,"h":4410.3211147169,"l":4272.547448351,"c":4377.8866333874,"v":277604.2789149527,"t":1712358000}
+{"o":4377.8866333874,"h":4437.7341968755,"l":4356.6139857745,"c":4405.855754574,"v":376962.9474839777,"t":1712361600}
+{"o":4405.855754574,"h":4434.9836773114,"l":4383.9479823358,"c":4392.0369223772,"v":297057.6319243374,"t":1712365200}
+{"o":4392.0369223772,"h":4409.9248910922,"l":4359.1887664975,"c":4368.665918244,"v":286018.3976951393,"t":1712368800}
+{"o":4368.665918244,"h":4433.9092584244,"l":4274.3554204967,"c":4337.2680491554,"v":275813.2601684953,"t":1712372400}
+{"o":4337.2680491554,"h":4345.4697708489,"l":4307.5724566353,"c":4327.9635037646,"v":271594.9667716049,"t":1712376000}
+{"o":4327.9635037646,"h":4473.8530687845,"l":4303.6656299869,"c":4361.5873599153,"v":355455.5511410601,"t":1712379600}
+{"o":4361.5873599153,"h":4378.6818636836,"l":4337.7951392388,"c":4361.3271914684,"v":303829.4996185338,"t":1712383200}
+{"o":4361.3271914684,"h":4456.0976567522,"l":4323.1291943512,"c":4435.5058739903,"v":282137.4049328621,"t":1712386800}
+{"o":4435.5058739903,"h":4458.4168043762,"l":4415.3484811896,"c":4450.6727958931,"v":286174.8602497029,"t":1712390400}
+{"o":4450.6727958931,"h":4466.7760582586,"l":4310.8391664674,"c":4317.4663459664,"v":288623.1460665449,"t":1712394000}
+{"o":4317.4663459664,"h":4426.072472913,"l":4294.8048845213,"c":4320.0804621139,"v":240738.719090092,"t":1712397600}
+{"o":4320.0804621139,"h":4420.9960100942,"l":4292.67333504,"c":4305.2020801317,"v":222830.1285795437,"t":1712401200}
+{"o":4305.2020801317,"h":4321.6461726643,"l":4273.2167800526,"c":4291.8642523425,"v":243586.2000824691,"t":1712404800}
+{"o":4291.8642523425,"h":4389.2801783572,"l":4230.2039288528,"c":4355.274822774,"v":225867.17891166,"t":1712408400}
+{"o":4355.274822774,"h":4403.2757253292,"l":4334.0176781571,"c":4382.7115960604,"v":243647.3031735198,"t":1712412000}
+{"o":4382.7115960604,"h":4468.6502367427,"l":4373.9496229852,"c":4429.2746156044,"v":313820.6450635003,"t":1712415600}
+{"o":4429.2746156044,"h":4476.9957005906,"l":4417.5572191095,"c":4443.681831264,"v":444284.3669711064,"t":1712419200}
+{"o":4443.681831264,"h":4462.3566678391,"l":4291.8222893351,"c":4340.2950350501,"v":349988.1989165772,"t":1712422800}
+{"o":4340.2950350501,"h":4356.6936776386,"l":4309.7708856956,"c":4333.6607096484,"v":294259.4017274331,"t":1712426400}
+{"o":4333.6607096484,"h":4352.3064304671,"l":4323.6607469023,"c":4339.0214687394,"v":278548.3612084679,"t":1712430000}
+{"o":4339.0214687394,"h":4444.3610434378,"l":4321.93687421,"c":4439.1083546621,"v":304831.2210188123,"t":1712433600}
+{"o":4439.1083546621,"h":4457.3255715326,"l":4414.5966908747,"c":4435.7739810562,"v":320610.6222952188,"t":1712437200}
+{"o":4435.7739810562,"h":4470.0114004966,"l":4416.5514626316,"c":4458.7989410229,"v":425909.9198586494,"t":1712440800}
+{"o":4458.7989410229,"h":4499.6185270543,"l":4362.7530893339,"c":4372.5613733758,"v":472917.8147868604,"t":1712444400}
+{"o":4372.5613733758,"h":4380.5335213212,"l":4290.8538357451,"c":4354.5318748363,"v":303440.198714212,"t":1712448000}
+{"o":4354.5318748363,"h":4465.350125203,"l":4349.8986465577,"c":4455.0537372191,"v":418389.7510864414,"t":1712451600}
+{"o":4455.0537372191,"h":4478.100188909,"l":4409.5390495712,"c":4420.6360648336,"v":378679.8504675934,"t":1712455200}
+{"o":4420.6360648336,"h":4550.4667926804,"l":4407.9344837327,"c":4506.8840318081,"v":368762.7480039085,"t":1712458800}
+{"o":4506.8840318081,"h":4564.9478349408,"l":4397.5997929609,"c":4410.9523026174,"v":343145.9367356999,"t":1712462400}
+{"o":4410.9523026174,"h":4436.4770331011,"l":4388.3436719601,"c":4412.6494540417,"v":276693.7894399663,"t":1712466000}
+{"o":4412.6494540417,"h":4430.1143270651,"l":4367.0734312114,"c":4376.3814909592,"v":360398.7040375868,"t":1712469600}
+{"o":4376.3814909592,"h":4391.4982166935,"l":4366.4103297424,"c":4381.2304493594,"v":282719.1749882387,"t":1712473200}
+{"o":4381.2304493594,"h":4408.9709884375,"l":4369.8199668787,"c":4389.3054751447,"v":271471.4755826058,"t":1712476800}
+{"o":4389.3054751447,"h":4401.9892657073,"l":4348.9779581982,"c":4370.6701856927,"v":244824.6544298154,"t":1712480400}
+{"o":4370.6701856927,"h":4401.2139439209,"l":4354.2468982923,"c":4396.9095807587,"v":230318.6805231222,"t":1712484000}
+{"o":4396.9095807587,"h":4519.7519366001,"l":4377.4570020318,"c":4508.0729455464,"v":226994.9803700001,"t":1712487600}
+{"o":4508.0729455464,"h":4545.9813547902,"l":4475.8930184239,"c":4532.4399555662,"v":216695.2012186792,"t":1712491200}
+{"o":4532.4399555662,"h":4554.033638461,"l":4520.5938657977,"c":4543.4291419156,"v":323754.3138121317,"t":1712494800}
+{"o":4543.4291419156,"h":4564.3128460685,"l":4393.3193328061,"c":4485.8448329086,"v":269527.5689243746,"t":1712498400}
+{"o":4485.8448329086,"h":4518.865924885,"l":4346.9877187462,"c":4437.8017169543,"v":319732.9667653239,"t":1712502000}
+{"o":4437.8017169543,"h":4524.1814201898,"l":4434.6660674849,"c":4498.8693091694,"v":376868.981513099,"t":1712505600}
+{"o":4498.8693091694,"h":4514.4713992477,"l":4451.1554480175,"c":4461.9546949639,"v":350425.7673578372,"t":1712509200}
+{"o":4461.9546949639,"h":4475.5781661086,"l":4399.7066989149,"c":4429.4265778519,"v":409493.181421171,"t":1712512800}
+{"o":4429.4265778519,"h":4447.699137565,"l":4396.6299153613,"c":4416.1666234313,"v":451880.7047173231,"t":1712516400}
+{"o":4416.1666234313,"h":4447.2772202113,"l":4395.7348125274,"c":4428.2080741128,"v":370218.176719682,"t":1712520000}
+{"o":4428.2080741128,"h":4452.8904718407,"l":4396.1115330209,"c":4408.5027540946,"v":294932.4315392583,"t":1712523600}
+{"o":4408.5027540946,"h":4462.6089093681,"l":4382.5789557572,"c":4427.4033102895,"v":290559.4242101269,"t":1712527200}
+{"o":4427.4033102895,"h":4463.8379190968,"l":4417.9780133664,"c":4450.4184016393,"v":261051.9265595026,"t":1712530800}
+{"o":4450.4184016393,"h":4464.1454077668,"l":4275.4191901278,"c":4409.5088512415,"v":312223.0448874986,"t":1712534400}
+{"o":4409.5088512415,"h":4447.8271286448,"l":4380.1945207926,"c":4394.1361583541,"v":266238.4338852523,"t":1712538000}
+{"o":4394.1361583541,"h":4411.4688739871,"l":4367.9155130826,"c":4378.9966018397,"v":311795.3857405398,"t":1712541600}
+{"o":4378.9966018397,"h":4398.6252100682,"l":4316.5008191257,"c":4364.8872117488,"v":324421.6085777877,"t":1712545200}
+{"o":4364.8872117488,"h":4391.3518612716,"l":4245.4152940196,"c":4255.5497459042,"v":301592.1455910362,"t":1712548800}
+{"o":4255.5497459042,"h":4373.1475811648,"l":4219.8700009138,"c":4276.7765678036,"v":285558.3844919817,"t":1712552400}
+{"o":4276.7765678036,"h":4311.2429548509,"l":4252.5680435884,"c":4270.1925703669,"v":306331.1450676559,"t":1712556000}
+{"o":4270.1925703669,"h":4375.9997018024,"l":4256.1793242432,"c":4343.8436905106,"v":471852.0398276009,"t":1712559600}
+{"o":4343.8436905106,"h":4448.9196516134,"l":4332.4240252153,"c":4430.6793632798,"v":532190.9336457343,"t":1712563200}
+{"o":4430.6793632798,"h":4567.638891231,"l":4403.4210743792,"c":4417.0203802533,"v":425671.2802487258,"t":1712566800}
+{"o":4417.0203802533,"h":4536.9042403694,"l":4388.9477761492,"c":4512.7285612297,"v":333450.2316672222,"t":1712570400}
+{"o":4512.7285612297,"h":4836.8646050366,"l":4478.2593591176,"c":4807.7027116969,"v":283692.4628037331,"t":1712574000}
+{"o":4807.7027116969,"h":4833.85638264,"l":4744.0335716828,"c":4750.5148381524,"v":326592.6381638771,"t":1712577600}
+{"o":4750.5148381524,"h":4983.4202386447,"l":4510.3965302993,"c":4599.0790269931,"v":457885.4607161164,"t":1712581200}
+{"o":4599.0790269931,"h":4615.0014590529,"l":4507.305468651,"c":4588.8022716179,"v":372608.206133695,"t":1712584800}
+{"o":4588.8022716179,"h":4650.331523287,"l":4424.0386483441,"c":4479.9394592997,"v":592737.524523861,"t":1712588400}
+{"o":4479.9394592997,"h":4567.9573994954,"l":4464.7784398908,"c":4482.7157216157,"v":569337.1243292686,"t":1712592000}
+{"o":4482.7157216157,"h":4661.5511497097,"l":4166.9545767707,"c":4181.2359934156,"v":494160.1800535903,"t":1712595600}
+{"o":4181.2359934156,"h":4293.8382672751,"l":4104.4958878342,"c":4108.5117232632,"v":352965.0782821475,"t":1712599200}
+{"o":4108.5117232632,"h":4205.7637043431,"l":4074.1186788737,"c":4175.4269211125,"v":392449.2181846958,"t":1712602800}
+{"o":4175.4269211125,"h":4203.0200792667,"l":3937.4533933621,"c":3966.828923967,"v":349360.9345053649,"t":1712606400}
+{"o":3966.828923967,"h":4002.9917613252,"l":3933.3940946625,"c":3968.6219973744,"v":328793.7520238877,"t":1712610000}
+{"o":3968.6219973744,"h":3977.1366554527,"l":3908.3181506878,"c":3931.0781719089,"v":327080.3476036525,"t":1712613600}
+{"o":3931.0781719089,"h":4060.5520788309,"l":3905.1767790119,"c":3919.9914376959,"v":398555.4994520341,"t":1712617200}
+{"o":3919.9914376959,"h":3929.1369426764,"l":3869.449652665,"c":3904.5165127378,"v":404749.6826202532,"t":1712620800}
+{"o":3904.5165127378,"h":3916.7535006798,"l":3871.1297146947,"c":3888.7929377592,"v":429728.3614464046,"t":1712624400}
+{"o":3888.7929377592,"h":3916.3448874601,"l":3875.0440650347,"c":3892.4446403844,"v":354255.8403306752,"t":1712628000}
+{"o":3892.4446403844,"h":3980.3589933568,"l":3816.6096601972,"c":3926.2604351743,"v":341802.2604274219,"t":1712631600}
+{"o":3926.2604351743,"h":3940.9957584134,"l":3905.3533814669,"c":3929.642433112,"v":335123.7954575398,"t":1712635200}
+{"o":3929.642433112,"h":3968.5756535659,"l":3919.3414339599,"c":3937.978442959,"v":289613.9198473616,"t":1712638800}
+{"o":3937.978442959,"h":3950.8627459327,"l":3875.6085617318,"c":3898.1234237894,"v":475496.9339505335,"t":1712642400}
+{"o":3898.1234237894,"h":3910.9168821984,"l":3863.0657795485,"c":3884.0584588262,"v":525861.6809596611,"t":1712646000}
+{"o":3884.0584588262,"h":3891.0386658062,"l":3779.7959015838,"c":3876.4144349324,"v":494121.2364153977,"t":1712649600}
+{"o":3876.4144349324,"h":3900.9091791362,"l":3851.8400818783,"c":3873.7277429152,"v":343650.4307138242,"t":1712653200}
+{"o":3873.7277429152,"h":3898.127660292,"l":3856.1296186277,"c":3883.6122653772,"v":293987.8209715058,"t":1712656800}
+{"o":3883.6122653772,"h":3909.1318259193,"l":3873.0742025876,"c":3894.1558070042,"v":289813.2358545386,"t":1712660400}
+{"o":3894.1558070042,"h":3915.906257048,"l":3762.0601017749,"c":3879.4619635539,"v":291678.988816784,"t":1712664000}
+{"o":3879.4619635539,"h":3889.8413594293,"l":3825.9924003799,"c":3831.6085719284,"v":352306.3496480605,"t":1712667600}
+{"o":3831.6085719284,"h":3877.2964709508,"l":3745.7494540528,"c":3803.9807118673,"v":521445.3610554846,"t":1712671200}
+{"o":3803.9807118673,"h":3842.2907093902,"l":3670.3312773761,"c":3814.5560661912,"v":559515.4228510449,"t":1712674800}
+{"o":3814.5560661912,"h":3859.9357958344,"l":3721.6551347019,"c":3770.475510916,"v":470987.2621553282,"t":1712678400}
+{"o":3770.475510916,"h":3849.9107746119,"l":3741.3664867133,"c":3793.8708073152,"v":446036.9514094198,"t":1712682000}
+{"o":3793.8708073152,"h":3889.3806038698,"l":3756.8420483627,"c":3848.329625643,"v":312132.3418188925,"t":1712685600}
+{"o":3848.329625643,"h":3859.4281124032,"l":3824.8325249762,"c":3845.6953190494,"v":292822.2486040393,"t":1712689200}
+{"o":3845.6953190494,"h":3883.6246851162,"l":3834.7091245056,"c":3861.14760743,"v":226638.6131288732,"t":1712692800}
+{"o":3861.14760743,"h":3871.5760177999,"l":3745.4851930217,"c":3821.2255935053,"v":191917.6687086879,"t":1712696400}
+{"o":3821.2255935053,"h":3840.6546668897,"l":3797.5202483108,"c":3818.5834419296,"v":224170.8353656581,"t":1712700000}
+{"o":3818.5834419296,"h":3836.0125947959,"l":3776.213399423,"c":3786.1475726497,"v":249292.013767943,"t":1712703600}
+{"o":3786.1475726497,"h":3802.3185075532,"l":3759.1134309242,"c":3785.113696749,"v":229413.7480968684,"t":1712707200}
+{"o":3785.113696749,"h":3789.0398675617,"l":3709.4043444042,"c":3778.4859238326,"v":278006.0790738173,"t":1712710800}
+{"o":3778.4859238326,"h":3800.5644845669,"l":3703.7680503511,"c":3729.2548198978,"v":335048.1790739372,"t":1712714400}
+{"o":3729.2548198978,"h":3768.9350349424,"l":3710.7699736159,"c":3764.3108307758,"v":341634.5120074128,"t":1712718000}
+{"o":3764.3108307758,"h":3779.2283640934,"l":3749.2634504199,"c":3756.1045786751,"v":299945.3008485548,"t":1712721600}
+{"o":3756.1045786751,"h":3783.3229412957,"l":3734.0999063935,"c":3768.8754033109,"v":336058.3256403877,"t":1712725200}
+{"o":3768.8754033109,"h":3813.9535890514,"l":3764.6870713796,"c":3789.9902583194,"v":210796.1708407369,"t":1712728800}
+{"o":3789.9902583194,"h":3816.946506442,"l":3783.7323202947,"c":3793.9338589161,"v":235982.995808423,"t":1712732400}
+{"o":3793.9338589161,"h":3795.7896192616,"l":3747.7475686587,"c":3752.051147523,"v":301395.5438732871,"t":1712736000}
+{"o":3752.051147523,"h":3783.0161384963,"l":3653.424552346,"c":3732.4780813798,"v":272407.1505841322,"t":1712739600}
+{"o":3732.4780813798,"h":3742.3938400265,"l":3669.5233250418,"c":3697.9230238598,"v":304612.2989390066,"t":1712743200}
+{"o":3697.9230238598,"h":3719.4162256808,"l":3688.2205758554,"c":3713.1955014733,"v":283414.4498060888,"t":1712746800}
+{"o":3713.1955014733,"h":3724.9829199677,"l":3540.6222054081,"c":3611.8042496979,"v":692382.2004974621,"t":1712750400}
+{"o":3611.8042496979,"h":3625.4405871241,"l":3191.4394630936,"c":3379.2959237785,"v":478458.4354684574,"t":1712754000}
+{"o":3379.2959237785,"h":3475.882799809,"l":3294.7463406311,"c":3456.5373990694,"v":511541.4339822218,"t":1712757600}
+{"o":3456.5373990694,"h":3466.1020371934,"l":3342.5965898672,"c":3364.5926845268,"v":370509.2877382616,"t":1712761200}
+{"o":3364.5926845268,"h":3514.567461411,"l":3339.7299235325,"c":3508.1852177897,"v":449545.7720736461,"t":1712764800}
+{"o":3508.1852177897,"h":3588.5018878138,"l":3431.2380111113,"c":3521.4227120783,"v":419954.7129405387,"t":1712768400}
+{"o":3521.4227120783,"h":3618.2348159863,"l":3454.5579344019,"c":3504.4027256608,"v":382098.2584312846,"t":1712772000}
+{"o":3504.4027256608,"h":3558.4334044952,"l":3496.2278810154,"c":3552.9032226763,"v":334543.7538616842,"t":1712775600}
+{"o":3552.9032226763,"h":3669.9724792287,"l":3532.8005753239,"c":3585.3072096351,"v":313776.4032968649,"t":1712779200}
+{"o":3585.3072096351,"h":3774.4080505765,"l":3572.397261906,"c":3730.3810583978,"v":291804.9499901835,"t":1712782800}
+{"o":3730.3810583978,"h":3887.8488524547,"l":3710.0257982603,"c":3853.1124891075,"v":624009.955681461,"t":1712786400}
+{"o":3853.1124891075,"h":3876.0462009099,"l":3603.0071693858,"c":3619.188056094,"v":438106.8202370485,"t":1712790000}
+{"o":3619.188056094,"h":3699.2013709654,"l":3513.1602834768,"c":3532.4649051122,"v":389376.768827321,"t":1712793600}
+{"o":3532.4649051122,"h":3604.6185969989,"l":3471.8785568493,"c":3478.3325384475,"v":358456.4142150428,"t":1712797200}
+{"o":3478.3325384475,"h":3565.767855068,"l":3430.9328380604,"c":3471.4820311445,"v":476514.2793516175,"t":1712800800}
+{"o":3471.4820311445,"h":3538.190777827,"l":3437.2971122716,"c":3531.0849903934,"v":375531.9207648841,"t":1712804400}
+{"o":3531.0849903934,"h":3557.6346000752,"l":3419.6222199027,"c":3461.1507640578,"v":385587.1550594167,"t":1712808000}
+{"o":3461.1507640578,"h":3579.5260121064,"l":3436.9738881198,"c":3509.8886115118,"v":436072.0973428082,"t":1712811600}
+{"o":3509.8886115118,"h":3534.2166012892,"l":3454.061344519,"c":3487.1841687139,"v":380718.1272228521,"t":1712815200}
+{"o":3487.1841687139,"h":3578.6087652389,"l":3461.9370744399,"c":3473.8017299036,"v":365676.4976524862,"t":1712818800}
+{"o":3473.8017299036,"h":3536.0867302539,"l":3368.3350717349,"c":3379.5557142709,"v":331675.6993671103,"t":1712822400}
+{"o":3379.5557142709,"h":3421.7331780651,"l":3305.4184103393,"c":3308.7006833427,"v":282129.1120496548,"t":1712826000}
+{"o":3308.7006833427,"h":3395.2937200973,"l":3276.2875292669,"c":3281.3692113318,"v":310414.4793259304,"t":1712829600}
+{"o":3281.3692113318,"h":3337.9319848194,"l":3202.9899778129,"c":3275.2921633812,"v":344951.4964270376,"t":1712833200}
+{"o":3275.2921633812,"h":3318.1815243641,"l":3179.6869347701,"c":3215.6986062406,"v":399651.4956947253,"t":1712836800}
+{"o":3215.6986062406,"h":3340.3259505035,"l":3172.4327084498,"c":3202.0068629534,"v":490222.8197790714,"t":1712840400}
+{"o":3202.0068629534,"h":3287.0950453652,"l":2982.4495925407,"c":3040.016069622,"v":496689.0654732334,"t":1712844000}
+{"o":3040.016069622,"h":3083.8531067191,"l":2841.7388482652,"c":2951.5115395163,"v":515307.8618253566,"t":1712847600}
+{"o":2951.5115395163,"h":3054.8607197702,"l":2927.9198062253,"c":3026.8061705706,"v":408943.7424155722,"t":1712851200}
+{"o":3026.8061705706,"h":3099.4232417567,"l":3019.2587935356,"c":3083.5375780584,"v":400609.0818474078,"t":1712854800}
+{"o":3083.5375780584,"h":3128.3491107712,"l":3064.9609149918,"c":3103.0276613435,"v":465968.0500100791,"t":1712858400}
+{"o":3103.0276613435,"h":3123.7025918979,"l":2931.6296279781,"c":2997.8124610259,"v":362783.4414221118,"t":1712862000}
+{"o":2997.8124610259,"h":3036.9397327664,"l":2961.926392595,"c":2968.4047107724,"v":376561.3498534191,"t":1712865600}
+{"o":2968.4047107724,"h":3043.2526753391,"l":2929.5731910743,"c":2941.4200127227,"v":448309.4532641235,"t":1712869200}
+{"o":2941.4200127227,"h":3097.3262558648,"l":2932.1784910098,"c":3089.3765995837,"v":413159.3935150885,"t":1712872800}
+{"o":3089.3765995837,"h":3115.2693910978,"l":3032.6062171964,"c":3041.3019896955,"v":400594.0817476851,"t":1712876400}
+{"o":3041.3019896955,"h":3065.6663274577,"l":3032.5002385021,"c":3056.1500075673,"v":354376.7453438835,"t":1712880000}
+{"o":3056.1500075673,"h":3073.7058840185,"l":3036.545896824,"c":3040.2060960251,"v":388517.3877311876,"t":1712883600}
+{"o":3040.2060960251,"h":3135.2486200099,"l":3032.9933472991,"c":3052.8825597068,"v":378936.358440692,"t":1712887200}
+{"o":3052.8825597068,"h":3080.6888623732,"l":3049.165762336,"c":3069.9769176256,"v":321275.4947000801,"t":1712890800}
+{"o":3069.9769176256,"h":3146.9666729819,"l":3049.9872850437,"c":3138.8397891006,"v":318128.9549525381,"t":1712894400}
+{"o":3138.8397891006,"h":3163.5051789676,"l":3128.5783185761,"c":3162.373424758,"v":376345.204405585,"t":1712898000}
+{"o":3162.373424758,"h":3167.0286485923,"l":3123.8835491419,"c":3136.0713933633,"v":323824.7842033887,"t":1712901600}
+{"o":3136.0713933633,"h":3151.5879387708,"l":3109.7203899533,"c":3117.4121119363,"v":282165.2938077822,"t":1712905200}
+{"o":3117.4121119363,"h":3127.733492186,"l":3022.8204807396,"c":3050.5298605157,"v":300327.6977764865,"t":1712908800}
+{"o":3050.5298605157,"h":3622.5701898834,"l":3031.1985651273,"c":3443.4040488511,"v":257231.1744530716,"t":1712912400}
+{"o":3443.4040488511,"h":3448.8566563367,"l":3327.9482712859,"c":3412.5225210363,"v":294259.5982201382,"t":1712916000}
+{"o":3412.5225210363,"h":3443.1808381631,"l":3399.8435163254,"c":3431.4034746211,"v":308692.4337234065,"t":1712919600}
+{"o":3431.4034746211,"h":3454.513517575,"l":3262.1555559161,"c":3384.3706462359,"v":394717.3576990932,"t":1712923200}
+{"o":3384.3706462359,"h":3410.3672957586,"l":3289.1325324295,"c":3360.7851420297,"v":681268.8706007948,"t":1712926800}
+{"o":3360.7851420297,"h":3382.6793656977,"l":3328.6837064691,"c":3353.6784935582,"v":493891.8433476713,"t":1712930400}
+{"o":3353.6784935582,"h":3385.6454980477,"l":3231.7132814361,"c":3321.0526375905,"v":458190.7578543812,"t":1712934000}
+{"o":3321.0526375905,"h":3343.1777847479,"l":3267.4409568273,"c":3303.6758547085,"v":619376.7020968548,"t":1712937600}
+{"o":3303.6758547085,"h":3326.6040020392,"l":3165.7590266166,"c":3270.6333927218,"v":920698.9368013907,"t":1712941200}
+{"o":3270.6333927218,"h":3712.2908196746,"l":2821.8754960753,"c":3428.4457280659,"v":1301114.7199368828,"t":1712944800}
+{"o":3428.4457280659,"h":3559.9592259972,"l":3131.9476017738,"c":3347.2031436169,"v":1018628.8791229588,"t":1712948400}
+{"o":3347.2031436169,"h":3484.8573027185,"l":3145.2818385067,"c":3286.3584685221,"v":605485.8285987531,"t":1712952000}
+{"o":3286.3584685221,"h":3391.2135233598,"l":3131.7599268038,"c":3322.1558834571,"v":522027.9152722628,"t":1712955600}
+{"o":3322.1558834571,"h":3345.1856234831,"l":3266.3615118594,"c":3307.801524717,"v":551297.6443105165,"t":1712959200}
+{"o":3307.801524717,"h":3373.9077215153,"l":3266.2451213548,"c":3348.8445878277,"v":469606.0793523626,"t":1712962800}
+{"o":3348.8445878277,"h":3364.084016892,"l":3301.9684251148,"c":3312.3255677575,"v":475668.2260048667,"t":1712966400}
+{"o":3312.3255677575,"h":3318.2562294381,"l":3140.9618464259,"c":3192.9573979969,"v":575019.0071738492,"t":1712970000}
+{"o":3192.9573979969,"h":3277.5489289498,"l":3119.7081261858,"c":3266.5489933113,"v":570252.7681298567,"t":1712973600}
+{"o":3266.5489933113,"h":3349.236600484,"l":3249.2712328468,"c":3318.0265903247,"v":490911.7390000162,"t":1712977200}
+{"o":3318.0265903247,"h":3387.4927373804,"l":3238.4519895013,"c":3291.2253153808,"v":446100.9719354991,"t":1712980800}
+{"o":3291.2253153808,"h":3321.6447960123,"l":3264.9820941127,"c":3270.0419390116,"v":327235.4108459913,"t":1712984400}
+{"o":3270.0419390116,"h":3296.7182455413,"l":3251.2330547879,"c":3282.304097288,"v":300229.986835626,"t":1712988000}
+{"o":3282.304097288,"h":3292.3225834056,"l":3206.3961673767,"c":3217.7011853046,"v":259693.2389070086,"t":1712991600}
+{"o":3217.7011853046,"h":3287.100699333,"l":3183.5520499432,"c":3237.6175626896,"v":261335.3254184601,"t":1712995200}
+{"o":3237.6175626896,"h":3273.9305991903,"l":3157.5507913727,"c":3250.2252968054,"v":321600.8020972632,"t":1712998800}
+{"o":3250.2252968054,"h":3273.681573853,"l":3235.901395471,"c":3267.8210501699,"v":313275.0101754339,"t":1713002400}
+{"o":3267.8210501699,"h":3337.6384634932,"l":3245.9029787637,"c":3262.0042029087,"v":320142.1527203612,"t":1713006000}
+{"o":3262.0042029087,"h":3384.4062513442,"l":3237.5677938518,"c":3320.0699426818,"v":307590.7931676332,"t":1713009600}
+{"o":3320.0699426818,"h":3344.8212676032,"l":3287.1004750436,"c":3302.8781569385,"v":322847.8373284125,"t":1713013200}
+{"o":3302.8781569385,"h":3384.4398364105,"l":3255.7587524528,"c":3342.4093922975,"v":329710.7420481417,"t":1713016800}
+{"o":3342.4093922975,"h":3399.2071004699,"l":3237.2684771409,"c":3337.0607284408,"v":451645.3748554373,"t":1713020400}
+{"o":3337.0607284408,"h":3355.8561987054,"l":3231.9470935996,"c":3261.6483638285,"v":505745.8500975942,"t":1713024000}
+{"o":3261.6483638285,"h":3265.0940818866,"l":3041.0911330753,"c":3119.9899353751,"v":1035497.6045561398,"t":1713027600}
+{"o":3119.9899353751,"h":3271.7164244849,"l":3019.959858727,"c":3244.7310412535,"v":690845.9478574046,"t":1713031200}
+{"o":3244.7310412535,"h":3269.4977284064,"l":2891.5672822712,"c":3028.1450272387,"v":695156.3008874955,"t":1713034800}
+{"o":3028.1450272387,"h":3307.1273373556,"l":2603.1812207395,"c":3030.5589964866,"v":2045557.5223201418,"t":1713038400}
+{"o":3030.5589964866,"h":3396.9665671181,"l":2870.5624575297,"c":3385.8130981662,"v":1377346.1699867893,"t":1713042000}
+{"o":3385.8130981662,"h":3647.7570943346,"l":3156.3814420987,"c":3532.0362255978,"v":1454908.3982093148,"t":1713045600}
+{"o":3532.0362255978,"h":3553.9556885507,"l":3369.8092442969,"c":3453.3003393929,"v":1094016.6739870701,"t":1713049200}
+{"o":3453.3003393929,"h":3596.6393232156,"l":3374.7004973047,"c":3515.0108737098,"v":820917.2660027619,"t":1713052800}
+{"o":3515.0108737098,"h":3579.6311358776,"l":3427.9370611124,"c":3539.4922516071,"v":506771.7284363848,"t":1713056400}
+{"o":3539.4922516071,"h":3564.3245759548,"l":3429.4664597416,"c":3435.6168970698,"v":482946.3484716521,"t":1713060000}
+{"o":3435.6168970698,"h":3602.4601945323,"l":3241.5676754903,"c":3446.2810980528,"v":525794.7847626437,"t":1713063600}
+{"o":3446.2810980528,"h":3613.5700661851,"l":3350.7031227956,"c":3508.1433770738,"v":546854.108022369,"t":1713067200}
+{"o":3508.1433770738,"h":3596.9763190479,"l":3493.9303702645,"c":3570.4020252665,"v":569586.6546318701,"t":1713070800}
+{"o":3570.4020252665,"h":3626.9812797528,"l":3517.1276010703,"c":3581.845763088,"v":469050.9864306284,"t":1713074400}
+{"o":3581.845763088,"h":3619.7303003514,"l":3553.5359955545,"c":3604.166384981,"v":379801.3202075419,"t":1713078000}
+{"o":3604.166384981,"h":3712.7414517461,"l":3563.8158695733,"c":3651.0762361474,"v":424135.495332757,"t":1713081600}
+{"o":3651.0762361474,"h":3688.4336068062,"l":3585.0998062598,"c":3614.3303134651,"v":408911.0851353324,"t":1713085200}
+{"o":3614.3303134651,"h":3681.1155235034,"l":3613.0262618604,"c":3646.6694548603,"v":449452.1909573888,"t":1713088800}
+{"o":3646.6694548603,"h":3666.9588177321,"l":3460.6153811165,"c":3560.6813629637,"v":389149.2052166823,"t":1713092400}
+{"o":3560.6813629637,"h":3673.2390877786,"l":3539.0181511864,"c":3631.5326636972,"v":437492.7620781802,"t":1713096000}
+{"o":3631.5326636972,"h":3678.3589544803,"l":3441.468011272,"c":3464.8068192109,"v":533493.7082841435,"t":1713099600}
+{"o":3464.8068192109,"h":3586.4694128559,"l":3364.0909590538,"c":3521.4393815148,"v":598100.0974592204,"t":1713103200}
+{"o":3521.4393815148,"h":3600.0015077478,"l":3434.2941230364,"c":3541.4623016567,"v":568226.9574370212,"t":1713106800}
+{"o":3541.4623016567,"h":3642.9768161666,"l":3416.7017430065,"c":3483.6994770819,"v":574135.2446355114,"t":1713110400}
+{"o":3483.6994770819,"h":3514.7026205708,"l":3055.5527246802,"c":3209.1971213339,"v":851365.3251176947,"t":1713114000}
+{"o":3209.1971213339,"h":3334.3434421086,"l":2768.6161992851,"c":2921.0635389775,"v":613334.382929309,"t":1713117600}
+{"o":2921.0635389775,"h":2933.5741187754,"l":2676.3003933777,"c":2700.0110744926,"v":432825.5025714876,"t":1713121200}
+{"o":2700.0110744926,"h":2776.7355157642,"l":2665.7315065809,"c":2727.8242057827,"v":457108.3263236984,"t":1713124800}
+{"o":2727.8242057827,"h":2743.7914513052,"l":2696.1204302497,"c":2736.4474336838,"v":435577.2797487822,"t":1713128400}
+{"o":2736.4474336838,"h":2922.8915655568,"l":2614.9014683926,"c":2786.6217921899,"v":764927.2966292386,"t":1713132000}
+{"o":2786.6217921899,"h":2830.6385985405,"l":2772.9833525516,"c":2799.0046285883,"v":534048.6422429708,"t":1713135600}
+{"o":2799.0046285883,"h":2799.0046285883,"l":2721.5035913822,"c":2740.3606150202,"v":457298.1618449016,"t":1713139200}
+{"o":2740.3606150202,"h":2815.4914787028,"l":2710.0504325104,"c":2792.4684897516,"v":410028.2248456255,"t":1713142800}
+{"o":2792.4684897516,"h":2804.8656656934,"l":2755.8234764929,"c":2770.4743634574,"v":347784.877426221,"t":1713146400}
+{"o":2770.4743634574,"h":2810.0194810119,"l":2628.2259223933,"c":2706.3482145784,"v":336623.5996630729,"t":1713150000}
+{"o":2706.3482145784,"h":2721.1340514914,"l":2652.0364187067,"c":2710.6386371133,"v":366272.586947425,"t":1713153600}
+{"o":2710.6386371133,"h":2779.7274869692,"l":2682.5469191781,"c":2776.7980691826,"v":362883.3982750463,"t":1713157200}
+{"o":2776.7980691826,"h":2868.6260553263,"l":2761.9107050843,"c":2846.4992111481,"v":616045.6001248978,"t":1713160800}
+{"o":2846.4992111481,"h":2863.488450512,"l":2751.71395826,"c":2802.9788139718,"v":469203.1794432961,"t":1713164400}
+{"o":2802.9788139718,"h":2829.6794213182,"l":2780.8818573379,"c":2794.7615980646,"v":385455.9737046023,"t":1713168000}
+{"o":2794.7615980646,"h":2826.1926271589,"l":2721.349458568,"c":2755.3623180831,"v":340800.273798642,"t":1713171600}
+{"o":2755.3623180831,"h":2826.6044270003,"l":2741.4632513146,"c":2799.0071245954,"v":298167.4339033788,"t":1713175200}
+{"o":2799.0071245954,"h":2811.0975163272,"l":2683.5941574538,"c":2742.4959972134,"v":319659.3859454776,"t":1713178800}
+{"o":2742.4959972134,"h":2762.6566705544,"l":2711.9578666467,"c":2743.1264442929,"v":393982.1615063759,"t":1713182400}
+{"o":2743.1264442929,"h":2787.0162779154,"l":2638.109095198,"c":2657.3772943577,"v":427784.8467078072,"t":1713186000}
+{"o":2657.3772943577,"h":2764.8830419893,"l":2531.896627789,"c":2576.8667426026,"v":764189.0551943263,"t":1713189600}
+{"o":2576.8667426026,"h":2679.045851211,"l":2506.9815968697,"c":2602.1509926707,"v":849727.2647308587,"t":1713193200}
+{"o":2602.1509926707,"h":2646.6969170914,"l":2386.0521587743,"c":2512.9420673251,"v":660135.0600577954,"t":1713196800}
+{"o":2512.9420673251,"h":2566.3156861852,"l":2425.5010945528,"c":2501.6131393603,"v":726072.7829501361,"t":1713200400}
+{"o":2501.6131393603,"h":2520.1730970913,"l":2343.714132269,"c":2431.2685916013,"v":706714.1960014199,"t":1713204000}
+{"o":2431.2685916013,"h":2509.2934352228,"l":2357.9405807488,"c":2486.5571717744,"v":723091.0666332482,"t":1713207600}
+{"o":2486.5571717744,"h":2515.2891222377,"l":2446.0842514113,"c":2453.1781013771,"v":481171.9538224033,"t":1713211200}
+{"o":2453.1781013771,"h":2503.8501204579,"l":2425.7040506846,"c":2493.9462396736,"v":391320.715308251,"t":1713214800}
+{"o":2493.9462396736,"h":2537.6042865068,"l":2453.0483748876,"c":2526.9483954698,"v":419608.040425477,"t":1713218400}
+{"o":2526.9483954698,"h":2533.1114998239,"l":2470.1190586269,"c":2503.413888597,"v":305568.3707186901,"t":1713222000}
+{"o":2503.413888597,"h":2515.1392493037,"l":2447.9536761325,"c":2487.1664846556,"v":429807.1596723776,"t":1713225600}
+{"o":2487.1664846556,"h":2544.0312575904,"l":2459.2603302694,"c":2491.5282447526,"v":487114.1330404128,"t":1713229200}
+{"o":2491.5282447526,"h":2511.1913774024,"l":2455.2490248528,"c":2494.4864575256,"v":402400.6985153111,"t":1713232800}
+{"o":2494.4864575256,"h":2509.5018146339,"l":2419.6638195156,"c":2436.496686469,"v":430640.3609751723,"t":1713236400}
+{"o":2436.496686469,"h":2453.1752375199,"l":2307.41200872,"c":2392.9141722928,"v":684855.4892759825,"t":1713240000}
+{"o":2392.9141722928,"h":2437.4059220959,"l":2384.3381558422,"c":2420.9236400695,"v":430455.2974378909,"t":1713243600}
+{"o":2420.9236400695,"h":2476.3716496046,"l":2390.0209745105,"c":2462.3139897907,"v":408007.4914068533,"t":1713247200}
+{"o":2462.3139897907,"h":2520.1014816316,"l":2455.9759617858,"c":2499.4287502881,"v":373349.8103146928,"t":1713250800}
+{"o":2499.4287502881,"h":2502.9044739994,"l":2468.0589278477,"c":2479.294761972,"v":322451.0747988477,"t":1713254400}
+{"o":2479.294761972,"h":2550.0219298696,"l":2431.3053687167,"c":2504.4827055715,"v":305515.1559630442,"t":1713258000}
+{"o":2504.4827055715,"h":2516.7933915933,"l":2395.0748842235,"c":2462.1657041763,"v":625303.3824926529,"t":1713261600}
+{"o":2462.1657041763,"h":2524.0452258672,"l":2438.3736685871,"c":2511.6695767966,"v":594792.3780789521,"t":1713265200}
+{"o":2511.6695767966,"h":2522.8744858156,"l":2412.6791889385,"c":2425.8066985806,"v":504797.1213341256,"t":1713268800}
+{"o":2425.8066985806,"h":2485.0844396465,"l":2321.4990044661,"c":2446.8956582873,"v":715859.7341861255,"t":1713272400}
+{"o":2446.8956582873,"h":2499.1389814427,"l":2420.1268741631,"c":2432.8381047963,"v":729410.0414732902,"t":1713276000}
+{"o":2432.8381047963,"h":2461.9697258482,"l":2362.9644465229,"c":2375.5141686345,"v":737844.3990981845,"t":1713279600}
+{"o":2375.5141686345,"h":2461.8232073266,"l":2291.7938579826,"c":2406.0144699869,"v":744973.9742225109,"t":1713283200}
+{"o":2406.0144699869,"h":2565.7099395585,"l":2392.3278518065,"c":2458.9431158457,"v":691253.2566279676,"t":1713286800}
+{"o":2458.9431158457,"h":2509.7272374631,"l":2400.6446337722,"c":2445.6266948404,"v":659861.3749518868,"t":1713290400}
+{"o":2445.6266948404,"h":2512.9276868941,"l":2400.5556584531,"c":2463.5760769391,"v":460291.7210780664,"t":1713294000}
+{"o":2463.5760769391,"h":2502.6709412016,"l":2400.5901053576,"c":2499.0655675393,"v":364268.798230712,"t":1713297600}
+{"o":2499.0655675393,"h":2579.8240221788,"l":2438.491324903,"c":2506.0746127707,"v":481523.2871975361,"t":1713301200}
+{"o":2506.0746127707,"h":2573.9532152216,"l":2482.629225588,"c":2565.705524764,"v":454469.4777354081,"t":1713304800}
+{"o":2565.705524764,"h":2573.2294506353,"l":2535.5169200667,"c":2540.9237568213,"v":382354.9778329089,"t":1713308400}
+{"o":2540.9237568213,"h":2590.6413265776,"l":2523.9566617681,"c":2561.1972920711,"v":362628.3343120496,"t":1713312000}
+{"o":2561.1972920711,"h":2569.2701305133,"l":2514.0597811498,"c":2555.7668287338,"v":386718.3831492258,"t":1713315600}
+{"o":2555.7668287338,"h":2564.0215510211,"l":2520.5616256304,"c":2552.618863002,"v":372197.195958973,"t":1713319200}
+{"o":2552.618863002,"h":2568.0629676089,"l":2542.5475663739,"c":2561.42267638,"v":283632.0537862888,"t":1713322800}
+{"o":2561.42267638,"h":2660.955593264,"l":2545.7221250247,"c":2635.7016922461,"v":432634.6627682022,"t":1713326400}
+{"o":2635.7016922461,"h":2650.618802368,"l":2594.7117066881,"c":2601.6075394576,"v":545047.2405821987,"t":1713330000}
+{"o":2601.6075394576,"h":2630.7221319446,"l":2582.2318358131,"c":2618.8727670346,"v":322605.9064500061,"t":1713333600}
+{"o":2618.8727670346,"h":2627.1883487029,"l":2579.3462275624,"c":2603.2457947337,"v":320702.309219853,"t":1713337200}
+{"o":2603.2457947337,"h":2621.3623596025,"l":2568.9967455397,"c":2592.6228958511,"v":302693.6081191055,"t":1713340800}
+{"o":2592.6228958511,"h":2613.9489117915,"l":2583.4034532883,"c":2599.1568852442,"v":258475.2606342333,"t":1713344400}
+{"o":2599.1568852442,"h":2600.5959233755,"l":2547.9367060674,"c":2553.8707620901,"v":295059.4729951971,"t":1713348000}
+{"o":2553.8707620901,"h":2572.0705156057,"l":2506.7726181951,"c":2509.5675368379,"v":326720.6221798515,"t":1713351600}
+{"o":2509.5675368379,"h":2528.0033808769,"l":2443.9255969307,"c":2472.2240416095,"v":465679.0017669807,"t":1713355200}
+{"o":2472.2240416095,"h":2527.9899510621,"l":2461.883743997,"c":2501.5247362138,"v":459972.617144022,"t":1713358800}
+{"o":2501.5247362138,"h":2505.7300816948,"l":2403.9233404041,"c":2461.423289457,"v":886943.5829721757,"t":1713362400}
+{"o":2461.423289457,"h":2470.4783324061,"l":2383.4849936993,"c":2409.9840369134,"v":865701.9316827902,"t":1713366000}
+{"o":2409.9840369134,"h":2462.1628317865,"l":2373.9229921948,"c":2400.8198361282,"v":730672.6060309621,"t":1713369600}
+{"o":2400.8198361282,"h":2496.2303374556,"l":2355.8008879334,"c":2437.0435239446,"v":525562.1256990272,"t":1713373200}
+{"o":2437.0435239446,"h":2588.2746361959,"l":2424.3130051571,"c":2543.4810550657,"v":705828.6854560752,"t":1713376800}
+{"o":2543.4810550657,"h":2575.2932227395,"l":2467.482334493,"c":2552.2064635394,"v":415691.2986604889,"t":1713380400}
+{"o":2552.2064635394,"h":2593.2748940829,"l":2472.762634435,"c":2487.4739443151,"v":447041.103409173,"t":1713384000}
+{"o":2487.4739443151,"h":2622.9147548762,"l":2485.5005371833,"c":2570.9920925638,"v":466633.1323214824,"t":1713387600}
+{"o":2570.9920925638,"h":2579.162293642,"l":2545.3266979917,"c":2562.5347318786,"v":344467.4721597774,"t":1713391200}
+{"o":2562.5347318786,"h":2573.8017265641,"l":2483.5982106761,"c":2507.8318225188,"v":408985.7742606053,"t":1713394800}
+{"o":2507.8318225188,"h":2530.9060902705,"l":2467.1747897979,"c":2516.0334106898,"v":465563.6499205359,"t":1713398400}
+{"o":2516.0334106898,"h":2551.890063427,"l":2457.2566144863,"c":2489.5781456382,"v":436511.6845951354,"t":1713402000}
+{"o":2489.5781456382,"h":2514.3169984784,"l":2461.040689014,"c":2500.6069984726,"v":409495.0909902726,"t":1713405600}
+{"o":2500.6069984726,"h":2548.7372771754,"l":2492.7553536041,"c":2528.3458613901,"v":393341.7563250946,"t":1713409200}
+{"o":2528.3458613901,"h":2552.4170540623,"l":2502.0204949436,"c":2505.0943884379,"v":317625.1867607132,"t":1713412800}
+{"o":2505.0943884379,"h":2591.2239912424,"l":2472.8876726057,"c":2534.1492349857,"v":350877.6387761604,"t":1713416400}
+{"o":2534.1492349857,"h":2545.7461251319,"l":2466.2765610877,"c":2499.5209695386,"v":351622.1450925994,"t":1713420000}
+{"o":2499.5209695386,"h":2515.3615674643,"l":2457.0540878769,"c":2468.4414660831,"v":484118.699390528,"t":1713423600}
+{"o":2468.4414660831,"h":2505.1549679803,"l":2381.2707125579,"c":2429.080814161,"v":374361.8201169322,"t":1713427200}
+{"o":2429.080814161,"h":2499.5360662927,"l":2408.3571693258,"c":2482.8632723895,"v":315533.0744262657,"t":1713430800}
+{"o":2482.8632723895,"h":2540.2329442198,"l":2475.0522808541,"c":2528.4300197224,"v":312143.172788978,"t":1713434400}
+{"o":2528.4300197224,"h":2608.4842163096,"l":2475.1057273554,"c":2524.7883758471,"v":488162.9361085122,"t":1713438000}
+{"o":2524.7883758471,"h":2537.2662148687,"l":2419.1438150054,"c":2454.722124595,"v":378663.9065129234,"t":1713441600}
+{"o":2454.722124595,"h":2488.4473101591,"l":2433.7970783097,"c":2479.0145341887,"v":422039.042263229,"t":1713445200}
+{"o":2479.0145341887,"h":2577.3021571303,"l":2409.9563633338,"c":2508.8523569976,"v":652353.3702376384,"t":1713448800}
+{"o":2508.8523569976,"h":2610.0036366694,"l":2500.5974831963,"c":2570.2268822335,"v":570378.2843419776,"t":1713452400}
+{"o":2570.2268822335,"h":2613.9125334078,"l":2555.2784914939,"c":2573.4726860926,"v":515973.2355639433,"t":1713456000}
+{"o":2573.4726860926,"h":2582.0979585621,"l":2519.572447427,"c":2527.6891636547,"v":424399.9685956915,"t":1713459600}
+{"o":2527.6891636547,"h":2573.9820041837,"l":2502.0548594279,"c":2571.5749070526,"v":424704.3443189972,"t":1713463200}
+{"o":2571.5749070526,"h":2614.1504119774,"l":2519.8390636087,"c":2552.8782397649,"v":349472.7115840413,"t":1713466800}
+{"o":2552.8782397649,"h":2564.9066432575,"l":2539.0385815985,"c":2551.4616206422,"v":315901.0752826205,"t":1713470400}
+{"o":2551.4616206422,"h":2580.6994556865,"l":2541.5185478937,"c":2560.0200843204,"v":335993.301612909,"t":1713474000}
+{"o":2560.0200843204,"h":2618.5449393852,"l":2549.7327985754,"c":2600.1803779962,"v":417364.8136475046,"t":1713477600}
+{"o":2600.1803779962,"h":2669.2056720724,"l":2579.3875960241,"c":2637.066267041,"v":314456.4572736385,"t":1713481200}
+{"o":2637.066267041,"h":2652.9039453432,"l":2562.3432279717,"c":2573.7290223123,"v":370153.9155836503,"t":1713484800}
+{"o":2573.7290223123,"h":2590.8698127266,"l":2416.710181893,"c":2467.1116006049,"v":901530.1892131292,"t":1713488400}
+{"o":2467.1116006049,"h":2487.5022935334,"l":2351.7537717439,"c":2480.7894215769,"v":1152533.0436428897,"t":1713492000}
+{"o":2480.7894215769,"h":2554.6555797954,"l":2420.4734213137,"c":2498.2197720869,"v":799956.2619702454,"t":1713495600}
+{"o":2498.2197720869,"h":2575.3661426575,"l":2490.6195135806,"c":2551.8652441305,"v":596129.4713650664,"t":1713499200}
+{"o":2551.8652441305,"h":2575.8952709626,"l":2505.9573478181,"c":2543.3061244336,"v":488440.2804985644,"t":1713502800}
+{"o":2543.3061244336,"h":2674.8745896786,"l":2514.5988015069,"c":2653.2002091309,"v":649990.5659045799,"t":1713506400}
+{"o":2653.2002091309,"h":2686.2452564182,"l":2608.0298281748,"c":2621.3391577514,"v":577583.4835150483,"t":1713510000}
+{"o":2621.3391577514,"h":2718.2799402706,"l":2612.5972828265,"c":2693.5339628528,"v":475353.1645663497,"t":1713513600}
+{"o":2693.5339628528,"h":2704.8264362488,"l":2616.2068988542,"c":2628.26338497,"v":347235.0452411236,"t":1713517200}
+{"o":2628.26338497,"h":2663.7964101712,"l":2616.806833471,"c":2648.9973731959,"v":381244.4026588744,"t":1713520800}
+{"o":2648.9973731959,"h":2668.922948089,"l":2634.2965058112,"c":2638.2036242601,"v":390772.5572082713,"t":1713524400}
+{"o":2638.2036242601,"h":2654.8871520554,"l":2612.8170419913,"c":2629.5192072704,"v":444354.9073410277,"t":1713528000}
+{"o":2629.5192072704,"h":2701.7063767279,"l":2608.8723704699,"c":2689.4765778532,"v":451873.6677071032,"t":1713531600}
+{"o":2689.4765778532,"h":2734.6134869025,"l":2630.702823538,"c":2713.154168268,"v":495051.9188543168,"t":1713535200}
+{"o":2713.154168268,"h":2754.6181445032,"l":2697.5605321776,"c":2724.3579949092,"v":449721.1448740478,"t":1713538800}
+{"o":2724.3579949092,"h":2750.5336429438,"l":2623.8486354474,"c":2660.6959344445,"v":560326.7344234071,"t":1713542400}
+{"o":2660.6959344445,"h":2682.370208204,"l":2640.0205227041,"c":2672.8176803039,"v":409616.3158919667,"t":1713546000}
+{"o":2672.8176803039,"h":2733.1790117593,"l":2636.6037812809,"c":2701.2552808333,"v":299820.5662146746,"t":1713549600}
+{"o":2701.2552808333,"h":2720.9030007826,"l":2690.993211369,"c":2714.2283622017,"v":279358.4275881654,"t":1713553200}
+{"o":2714.2283622017,"h":2716.9154845235,"l":2658.5681578174,"c":2668.6854025893,"v":367011.438575991,"t":1713556800}
+{"o":2668.6854025893,"h":2703.4116976864,"l":2666.0441511273,"c":2695.2463946536,"v":287598.758495897,"t":1713560400}
+{"o":2695.2463946536,"h":2733.7365289571,"l":2670.2933208578,"c":2680.4185438137,"v":279718.2741410245,"t":1713564000}
+{"o":2680.4185438137,"h":2689.878836671,"l":2613.9369125847,"c":2658.224813401,"v":476403.0054871532,"t":1713567600}
+{"o":2658.224813401,"h":2712.7373529848,"l":2621.8304720826,"c":2639.6462391383,"v":474174.391523924,"t":1713571200}
+{"o":2639.6462391383,"h":2675.958157647,"l":2617.6853524856,"c":2662.8619049609,"v":337699.4531188287,"t":1713574800}
+{"o":2662.8619049609,"h":2692.4229730117,"l":2650.6545066196,"c":2674.2648433076,"v":294889.8829891281,"t":1713578400}
+{"o":2674.2648433076,"h":2682.3987634485,"l":2660.680531416,"c":2669.1747276459,"v":222746.1790676975,"t":1713582000}
+{"o":2669.1747276459,"h":2717.769325791,"l":2602.2253756001,"c":2659.7313568741,"v":257405.5863379138,"t":1713585600}
+{"o":2659.7313568741,"h":2664.7875187648,"l":2628.9030233468,"c":2640.0932276422,"v":314726.4566473659,"t":1713589200}
+{"o":2640.0932276422,"h":2664.0206547949,"l":2623.3574930486,"c":2645.2874409288,"v":218937.6522180628,"t":1713592800}
+{"o":2645.2874409288,"h":2656.8590668115,"l":2632.690923273,"c":2636.8811641033,"v":184996.9053177467,"t":1713596400}
+{"o":2636.8811641033,"h":2647.6169508421,"l":2608.4736156185,"c":2616.1102016945,"v":207895.9606224756,"t":1713600000}
+{"o":2616.1102016945,"h":2622.2086224324,"l":2573.7067500906,"c":2591.0547316877,"v":264464.9634160139,"t":1713603600}
+{"o":2591.0547316877,"h":2659.0971458605,"l":2574.5815508842,"c":2650.2428643419,"v":253443.6823630869,"t":1713607200}
+{"o":2650.2428643419,"h":2664.6576734413,"l":2639.3191267677,"c":2652.9834339959,"v":203107.7843848726,"t":1713610800}
+{"o":2652.9834339959,"h":2681.879025118,"l":2642.286975079,"c":2668.9373346663,"v":217825.281212581,"t":1713614400}
+{"o":2668.9373346663,"h":2689.0519016752,"l":2666.2716503314,"c":2672.2188806796,"v":267867.7865837935,"t":1713618000}
+{"o":2672.2188806796,"h":2688.6416127932,"l":2608.0008184723,"c":2625.977046094,"v":226996.2691306739,"t":1713621600}
+{"o":2625.977046094,"h":2710.8467689019,"l":2611.0179932935,"c":2706.7291931614,"v":345533.5685664486,"t":1713625200}
+{"o":2706.7291931614,"h":2725.0473598568,"l":2688.569136456,"c":2710.9276159933,"v":505951.5177773365,"t":1713628800}
+{"o":2710.9276159933,"h":2778.3276047466,"l":2708.4851778105,"c":2768.6505330529,"v":535145.5399038843,"t":1713632400}
+{"o":2768.6505330529,"h":2791.9122906046,"l":2747.4713522579,"c":2767.1747423365,"v":387363.1013315722,"t":1713636000}
+{"o":2767.1747423365,"h":2790.6955625058,"l":2754.4969803975,"c":2777.7687722328,"v":340042.044082202,"t":1713639600}
+{"o":2777.7687722328,"h":2800.3775877973,"l":2765.0979433954,"c":2780.5615512581,"v":405820.6748062154,"t":1713643200}
+{"o":2780.5615512581,"h":2791.351144013,"l":2761.3790322972,"c":2769.5546411963,"v":275256.593144941,"t":1713646800}
+{"o":2769.5546411963,"h":2775.0974124016,"l":2740.8958544247,"c":2743.2146451987,"v":252341.284784655,"t":1713650400}
+{"o":2743.2146451987,"h":2783.1763395012,"l":2739.7184126777,"c":2777.6234001073,"v":275683.9639396133,"t":1713654000}
+{"o":2777.6234001073,"h":2836.2493404324,"l":2720.095066924,"c":2785.8957604449,"v":288602.8217692015,"t":1713657600}
+{"o":2785.8957604449,"h":2821.2828541682,"l":2785.5568294716,"c":2802.8380526474,"v":284947.0110786507,"t":1713661200}
+{"o":2802.8380526474,"h":2851.5201629408,"l":2795.9481000409,"c":2850.1425005868,"v":312941.3320722718,"t":1713664800}
+{"o":2850.1425005868,"h":2879.2577219755,"l":2817.4689637481,"c":2823.9511486032,"v":285516.8493505552,"t":1713668400}
+{"o":2823.9511486032,"h":2837.3463210871,"l":2809.8096932821,"c":2830.1384529243,"v":216496.4236926039,"t":1713672000}
+{"o":2830.1384529243,"h":2846.542228769,"l":2810.4422809963,"c":2820.1240004561,"v":355192.6788405213,"t":1713675600}
+{"o":2820.1240004561,"h":2846.3974904239,"l":2812.6008428729,"c":2832.4366949795,"v":254596.3307824193,"t":1713679200}
+{"o":2832.4366949795,"h":2848.8391263464,"l":2814.7593176774,"c":2839.0400822254,"v":193615.1937114109,"t":1713682800}
+{"o":2839.0400822254,"h":2868.6296732343,"l":2784.8924303629,"c":2798.0703748712,"v":209727.8039736763,"t":1713686400}
+{"o":2798.0703748712,"h":2811.4281869393,"l":2783.8044210582,"c":2788.4821299204,"v":233264.482442673,"t":1713690000}
+{"o":2788.4821299204,"h":2854.3960611781,"l":2760.2719314711,"c":2842.4568086668,"v":291592.9010704588,"t":1713693600}
+{"o":2842.4568086668,"h":2871.6605762938,"l":2833.9618636223,"c":2851.6431180231,"v":309246.068118265,"t":1713697200}
+{"o":2851.6431180231,"h":2856.6641479793,"l":2819.0924624616,"c":2825.924751172,"v":260645.1240912423,"t":1713700800}
+{"o":2825.924751172,"h":2842.2012400486,"l":2797.2055621001,"c":2806.0684022689,"v":336176.9968126808,"t":1713704400}
+{"o":2806.0684022689,"h":2826.9621913608,"l":2797.4599596627,"c":2807.6499294048,"v":290449.8963647134,"t":1713708000}
+{"o":2807.6499294048,"h":2842.1520472674,"l":2723.948848728,"c":2780.8122418731,"v":288551.2856878344,"t":1713711600}
+{"o":2780.8122418731,"h":2789.044945928,"l":2703.9618354727,"c":2739.3311420556,"v":466849.0084808441,"t":1713715200}
+{"o":2739.3311420556,"h":2763.6390511252,"l":2725.9354302656,"c":2758.1497719747,"v":275078.2799058381,"t":1713718800}
+{"o":2758.1497719747,"h":2763.6038527835,"l":2742.7371106412,"c":2751.814811521,"v":271419.7631040406,"t":1713722400}
+{"o":2751.814811521,"h":2766.8421252269,"l":2740.817639214,"c":2740.817639214,"v":314263.0081213821,"t":1713726000}
+{"o":2740.817639214,"h":2766.7567442008,"l":2730.595523136,"c":2763.7892884616,"v":347434.0069279847,"t":1713729600}
+{"o":2763.7892884616,"h":2794.4597724674,"l":2659.1171930598,"c":2728.2064310969,"v":355732.5276305946,"t":1713733200}
+{"o":2728.2064310969,"h":2757.1855593761,"l":2719.102052511,"c":2729.0365148666,"v":304934.1354142224,"t":1713736800}
+{"o":2729.0365148666,"h":2739.4334332661,"l":2713.1369058926,"c":2726.8909619146,"v":260560.8322578573,"t":1713740400}
+{"o":2726.8909619146,"h":2756.8235377822,"l":2717.8733212217,"c":2729.2373475129,"v":269083.84799993,"t":1713744000}
+{"o":2729.2373475129,"h":2773.8480849949,"l":2712.3616444915,"c":2712.3616444915,"v":355947.9397039328,"t":1713747600}
+{"o":2712.3616444915,"h":2727.373076341,"l":2687.5156791487,"c":2706.3908963043,"v":342000.8932391491,"t":1713751200}
+{"o":2706.3908963043,"h":2779.840632942,"l":2703.2683469903,"c":2759.0584245015,"v":299490.7995962728,"t":1713754800}
+{"o":2759.0584245015,"h":2788.1061567325,"l":2752.9578925693,"c":2772.0648804093,"v":297241.1849041387,"t":1713758400}
+{"o":2772.0648804093,"h":2814.7653763083,"l":2711.1642195554,"c":2756.4788658921,"v":251441.2370948133,"t":1713762000}
+{"o":2756.4788658921,"h":2816.9435300145,"l":2750.392011809,"c":2786.302475999,"v":429280.9860857159,"t":1713765600}
+{"o":2786.302475999,"h":2807.7628859461,"l":2734.5770829336,"c":2762.8545529845,"v":330641.5687011236,"t":1713769200}
+{"o":2762.8545529845,"h":2777.9538625711,"l":2741.2235756349,"c":2747.0633889162,"v":305913.4206455367,"t":1713772800}
+{"o":2747.0633889162,"h":2771.854592011,"l":2740.4773810818,"c":2770.8660656632,"v":253498.479784351,"t":1713776400}
+{"o":2770.8660656632,"h":2786.0840256867,"l":2762.8902113969,"c":2774.3447255479,"v":285982.3980565427,"t":1713780000}
+{"o":2774.3447255479,"h":2783.4564120689,"l":2744.6242698693,"c":2763.2884478498,"v":279274.031050755,"t":1713783600}
+{"o":2763.2884478498,"h":2792.0354055866,"l":2761.1193019239,"c":2779.7073115267,"v":359558.0472683097,"t":1713787200}
+{"o":2779.7073115267,"h":2794.2793878529,"l":2756.5318903605,"c":2781.9129606576,"v":432568.2120225175,"t":1713790800}
+{"o":2781.9129606576,"h":2795.2258519319,"l":2758.5889317338,"c":2766.1686627542,"v":904142.4545864754,"t":1713794400}
+{"o":2766.1686627542,"h":2774.2595863987,"l":2734.1453108565,"c":2765.5828033301,"v":1965117.5336188411,"t":1713798000}
+{"o":2765.5828033301,"h":2796.6967051759,"l":2734.8053558078,"c":2770.6083520107,"v":1450526.6916329397,"t":1713801600}
+{"o":2770.6083520107,"h":2818.599217793,"l":2705.3406221611,"c":2741.9814740659,"v":1078543.496209017,"t":1713805200}
+{"o":2741.9814740659,"h":2750.1588876585,"l":2720.7273083152,"c":2724.9913715049,"v":818936.6076877922,"t":1713808800}
+{"o":2724.9913715049,"h":2738.0427506836,"l":2709.8783777391,"c":2732.9179715935,"v":406256.5591433957,"t":1713812400}
+{"o":2732.9179715935,"h":2752.69472702,"l":2723.7261785281,"c":2737.8404821939,"v":356174.8477916809,"t":1713816000}
+{"o":2737.8404821939,"h":2811.7718896736,"l":2727.0226742047,"c":2807.7192579344,"v":402111.4788343905,"t":1713819600}
+{"o":2807.7192579344,"h":2890.1234394717,"l":2776.6838145996,"c":2825.5828695509,"v":412629.6508134464,"t":1713823200}
+{"o":2825.5828695509,"h":2912.7918456037,"l":2801.1800279088,"c":2881.8851812552,"v":404039.5133132153,"t":1713826800}
+{"o":2881.8851812552,"h":2925.2644205188,"l":2822.1570659096,"c":2864.2292395428,"v":395479.1849457643,"t":1713830400}
+{"o":2864.2292395428,"h":2869.8392861237,"l":2835.1542143885,"c":2842.2362764839,"v":425663.0251489971,"t":1713834000}
+{"o":2842.2362764839,"h":2858.7292969694,"l":2823.2267289259,"c":2829.5914138265,"v":406019.4260208644,"t":1713837600}
+{"o":2829.5914138265,"h":2844.1809238446,"l":2801.5342259649,"c":2801.8532336817,"v":413517.4601956417,"t":1713841200}
+{"o":1391.5172213984,"h":1399.8411389724,"l":1359.6948338044,"c":1391.5172213984,"v":254708.9053018839,"t":1706644800}
+{"o":1391.5172213984,"h":1424.2310098779,"l":1381.1547143746,"c":1412.1427697405,"v":243359.4251258274,"t":1706648400}
+{"o":1412.1427697405,"h":1454.1533218957,"l":1400.1001462567,"c":1437.9041508563,"v":253265.2045046069,"t":1706652000}
+{"o":1437.9041508563,"h":1457.5070582435,"l":1388.9054459789,"c":1393.5837468813,"v":446653.4452346667,"t":1706655600}
+{"o":1393.5837468813,"h":1401.023982882,"l":1357.5777001358,"c":1383.5402354081,"v":670123.3486197024,"t":1706659200}
+{"o":1383.5402354081,"h":2004.6439856915,"l":1367.4953699572,"c":1905.0420169252,"v":371207.5218489452,"t":1706662800}
+{"o":1905.0420169252,"h":2214.8157694061,"l":1683.0402263721,"c":1796.0070345351,"v":322986.2033315551,"t":1706666400}
+{"o":1796.0070345351,"h":1856.1252542059,"l":1744.0681877976,"c":1801.8376988056,"v":222325.6665220621,"t":1706670000}
+{"o":1801.8376988056,"h":1898.8827292444,"l":1783.9583664736,"c":1892.3539733928,"v":243060.5723767517,"t":1706673600}
+{"o":1892.3539733928,"h":2952.4984762782,"l":1890.478486828,"c":2450.6740489613,"v":269591.0526221259,"t":1706677200}
+{"o":2450.6740489613,"h":2536.3955587509,"l":2407.1948511153,"c":2500.5630379083,"v":241828.7711431718,"t":1706680800}
+{"o":2500.5630379083,"h":3037.849368483,"l":2495.220691921,"c":2898.1113401272,"v":226994.441033608,"t":1706684400}
+{"o":2898.1113401272,"h":3039.3278503231,"l":2877.4660280978,"c":2893.8229958078,"v":249765.1447554036,"t":1706688000}
+{"o":2893.8229958078,"h":2893.9821807494,"l":2774.6093243066,"c":2781.7126117081,"v":294952.8326217551,"t":1706691600}
+{"o":2781.7126117081,"h":2928.3837415615,"l":2705.0468771104,"c":2804.8896445908,"v":426690.0097567801,"t":1706695200}
+{"o":2804.8896445908,"h":2919.2023490155,"l":2678.481547774,"c":2770.5281421784,"v":292557.0559021994,"t":1706698800}
+{"o":2770.5281421784,"h":3135.4510208043,"l":2685.4706859741,"c":3025.0958789194,"v":273077.6631549939,"t":1706702400}
+{"o":3025.0958789194,"h":3490.1986032823,"l":2908.7887088078,"c":3125.6722396503,"v":473994.8237963589,"t":1706706000}
+{"o":3125.6722396503,"h":3298.306335989,"l":2996.1881087404,"c":3036.7175710493,"v":859244.7539476213,"t":1706709600}
+{"o":3036.7175710493,"h":3326.9536956086,"l":2909.0884559184,"c":3246.9285596177,"v":2038057.0944809732,"t":1706713200}
+{"o":3246.9285596177,"h":3393.0910225663,"l":3146.9130995196,"c":3260.3251960683,"v":1330862.9644074154,"t":1706716800}
+{"o":3260.3251960683,"h":3305.7083223617,"l":2823.5880014609,"c":2871.0020568606,"v":825776.4795119212,"t":1706720400}
+{"o":2871.0020568606,"h":2874.1204472851,"l":2666.7311357774,"c":2682.2476929443,"v":645092.0419196255,"t":1706724000}
+{"o":2682.2476929443,"h":2759.7147551996,"l":2454.7139958733,"c":2487.2594905486,"v":752235.2913658905,"t":1706727600}
+{"o":2487.2594905486,"h":2595.1032928216,"l":2362.4424632462,"c":2463.946972905,"v":742026.5984953645,"t":1706731200}
+{"o":2463.946972905,"h":2532.1063551412,"l":2366.6267263053,"c":2402.0695844502,"v":728855.8677508995,"t":1706734800}
+{"o":2402.0695844502,"h":2482.2681084668,"l":2373.2276096374,"c":2431.4062702069,"v":544509.3500164781,"t":1706738400}
+{"o":2431.4062702069,"h":2434.5994886216,"l":2380.2818136734,"c":2392.5155747405,"v":439570.0612607822,"t":1706742000}
+{"o":2392.5155747405,"h":2407.5783145483,"l":2319.4526703834,"c":2349.2560997752,"v":549106.8277802914,"t":1706745600}
+{"o":2349.2560997752,"h":2425.8191339938,"l":2252.5322806694,"c":2295.8549156831,"v":832060.8154415245,"t":1706749200}
+{"o":2295.8549156831,"h":2306.5598228482,"l":2257.8086187597,"c":2278.6566351114,"v":567053.6504477327,"t":1706752800}
+{"o":2278.6566351114,"h":2325.8037742112,"l":2146.7582962168,"c":2151.9853085988,"v":491464.8519013164,"t":1706756400}
+{"o":2151.9853085988,"h":2220.0108251331,"l":2122.0531908892,"c":2164.8033398233,"v":575763.9449157176,"t":1706760000}
+{"o":2164.8033398233,"h":2339.2117211103,"l":2148.360856504,"c":2332.5052049565,"v":481014.6958824941,"t":1706763600}
+{"o":2332.5052049565,"h":2453.0345920885,"l":2264.1059527802,"c":2450.9541110455,"v":460931.0043826749,"t":1706767200}
+{"o":2450.9541110455,"h":2500.7599472112,"l":2339.7224906423,"c":2474.7266097008,"v":372697.0978777777,"t":1706770800}
+{"o":2474.7266097008,"h":2484.1863799961,"l":2390.5571787481,"c":2407.8261580279,"v":330707.3750519531,"t":1706774400}
+{"o":2407.8261580279,"h":2475.0244634309,"l":2377.0401968332,"c":2426.5340264282,"v":380885.4481914534,"t":1706778000}
+{"o":2426.5340264282,"h":2480.7193636418,"l":2398.0188281733,"c":2417.76519917,"v":341595.727804534,"t":1706781600}
+{"o":2417.76519917,"h":2460.113184707,"l":2310.6419151324,"c":2432.83022056,"v":387722.2014397899,"t":1706785200}
+{"o":2432.83022056,"h":2445.2766036753,"l":2352.9300906894,"c":2358.1702776198,"v":399029.1102077415,"t":1706788800}
+{"o":2358.1702776198,"h":2479.6425005442,"l":2340.4212253358,"c":2467.8691017086,"v":356016.3559200246,"t":1706792400}
+{"o":2467.8691017086,"h":2510.0902091996,"l":2401.5716320504,"c":2488.380135409,"v":457431.4626609093,"t":1706796000}
+{"o":2488.380135409,"h":2506.891536081,"l":2403.0741748083,"c":2456.6311832384,"v":449673.6392058285,"t":1706799600}
+{"o":2456.6311832384,"h":2481.7707104213,"l":2380.6379134855,"c":2427.7960195699,"v":461955.4281569499,"t":1706803200}
+{"o":2427.7960195699,"h":2456.7075725215,"l":2274.9039236298,"c":2292.557990557,"v":406967.0252344816,"t":1706806800}
+{"o":2292.557990557,"h":2335.2359711031,"l":2210.3391369107,"c":2217.7113253959,"v":394822.2450740691,"t":1706810400}
+{"o":2217.7113253959,"h":2289.8826997013,"l":2058.0509351071,"c":2090.2905967608,"v":372455.9472717063,"t":1706814000}
+{"o":2090.2905967608,"h":2093.0302986682,"l":1944.8715154646,"c":1951.1424566012,"v":366095.5656880344,"t":1706817600}
+{"o":1951.1424566012,"h":1968.0310278131,"l":1838.7986719555,"c":1880.7606796101,"v":458839.3317865434,"t":1706821200}
+{"o":1880.7606796101,"h":1916.7619919019,"l":1830.7523145735,"c":1844.0379389212,"v":330167.6179407946,"t":1706824800}
+{"o":1844.0379389212,"h":1944.8994229711,"l":1788.6155968007,"c":1921.8627407417,"v":332714.7101273989,"t":1706828400}
+{"o":1921.8627407417,"h":1987.6622065246,"l":1898.9515274403,"c":1926.2949063069,"v":483296.58314827,"t":1706832000}
+{"o":1926.2949063069,"h":2017.4926595348,"l":1916.7655697784,"c":1975.9520401629,"v":316162.6868195315,"t":1706835600}
+{"o":1975.9520401629,"h":2056.8502399311,"l":1964.1959015308,"c":2003.6157537433,"v":312308.5287190044,"t":1706839200}
+{"o":2003.6157537433,"h":2016.909166711,"l":1974.5043771391,"c":1974.7186605881,"v":270388.3935785933,"t":1706842800}
+{"o":1974.7186605881,"h":1982.7143187634,"l":1944.6143023213,"c":1951.7572112377,"v":259486.4617879156,"t":1706846400}
+{"o":1951.7572112377,"h":1991.158663576,"l":1917.1625636948,"c":1934.8832865755,"v":268780.4686308493,"t":1706850000}
+{"o":1934.8832865755,"h":1954.6370851445,"l":1910.5239098839,"c":1929.1372044057,"v":227039.2824696765,"t":1706853600}
+{"o":1929.1372044057,"h":1954.2474577287,"l":1905.2288507192,"c":1927.4737700407,"v":304179.8853404534,"t":1706857200}
+{"o":1927.4737700407,"h":1952.0315072713,"l":1882.0935211629,"c":1931.8189635159,"v":316819.399785143,"t":1706860800}
+{"o":1931.8189635159,"h":1970.6438046766,"l":1883.019006687,"c":1913.7208202427,"v":286419.7325626496,"t":1706864400}
+{"o":1913.7208202427,"h":1990.6937790646,"l":1903.0312310315,"c":1930.2479053956,"v":307741.2684979285,"t":1706868000}
+{"o":1930.2479053956,"h":1939.9529485333,"l":1883.9672743319,"c":1892.9191460301,"v":190413.4971192718,"t":1706871600}
+{"o":1892.9191460301,"h":2038.5768344784,"l":1860.4597793209,"c":2013.5790305914,"v":224972.6255244898,"t":1706875200}
+{"o":2013.5790305914,"h":2049.8828889672,"l":1931.3193545554,"c":1979.0336435166,"v":441982.3313917469,"t":1706878800}
+{"o":1979.0336435166,"h":2027.5466802786,"l":1953.8774674621,"c":1987.1152031409,"v":347741.3777551379,"t":1706882400}
+{"o":1987.1152031409,"h":2077.0333029721,"l":1980.5429520933,"c":2025.5604156547,"v":432740.3336562858,"t":1706886000}
+{"o":2025.5604156547,"h":2071.6869691777,"l":1976.9590116626,"c":2020.474895663,"v":377829.9123817161,"t":1706889600}
+{"o":2020.474895663,"h":2060.3773725934,"l":1938.060044997,"c":1983.1460787554,"v":306671.3384007906,"t":1706893200}
+{"o":1983.1460787554,"h":2056.702811441,"l":1962.7954307836,"c":2014.7658151226,"v":293444.8619507878,"t":1706896800}
+{"o":2014.7658151226,"h":2059.6064027948,"l":1999.6422614129,"c":2016.118582432,"v":242255.3007103463,"t":1706900400}
+{"o":2016.118582432,"h":2063.9043414916,"l":2001.0832579727,"c":2049.2331420343,"v":269863.0985483568,"t":1706904000}
+{"o":2049.2331420343,"h":2065.9270914781,"l":2004.1939991035,"c":2015.1233413747,"v":282860.5283261436,"t":1706907600}
+{"o":2015.1233413747,"h":2083.8616409434,"l":2012.5780478422,"c":2081.4111553719,"v":233090.9183157389,"t":1706911200}
+{"o":2081.4111553719,"h":2097.6292152717,"l":2038.7743790723,"c":2050.5447924819,"v":269226.1132008649,"t":1706914800}
+{"o":2050.5447924819,"h":2063.1602695422,"l":2031.8084478394,"c":2033.9455209834,"v":282746.6268593253,"t":1706918400}
+{"o":2033.9455209834,"h":2091.2988033374,"l":2022.7643139016,"c":2041.4707143211,"v":267828.5493692312,"t":1706922000}
+{"o":2041.4707143211,"h":2138.776064149,"l":2023.9786350947,"c":2080.6504852687,"v":305444.399508568,"t":1706925600}
+{"o":2080.6504852687,"h":2130.0901922523,"l":2068.7190347648,"c":2069.2027702713,"v":229491.9674944391,"t":1706929200}
+{"o":2069.2027702713,"h":2081.4595071313,"l":2061.687453175,"c":2072.1640061928,"v":193134.3304585979,"t":1706932800}
+{"o":2072.1640061928,"h":2122.4366169708,"l":2059.2234886017,"c":2071.698697551,"v":158018.6242152501,"t":1706936400}
+{"o":2071.698697551,"h":2074.1160295376,"l":2057.7426118367,"c":2057.8985122356,"v":131673.4587485273,"t":1706940000}
+{"o":2057.8985122356,"h":2062.3675414567,"l":2032.1938563658,"c":2038.4042993538,"v":173541.9782241105,"t":1706943600}
+{"o":2038.4042993538,"h":2104.7085085444,"l":2025.3118490596,"c":2060.1742223172,"v":155674.0137191898,"t":1706947200}
+{"o":2060.1742223172,"h":2113.6044965876,"l":2053.0900886449,"c":2070.7074915788,"v":132802.6977727691,"t":1706950800}
+{"o":2070.7074915788,"h":2110.9428131097,"l":2054.6135999965,"c":2059.3538515198,"v":126149.2468797212,"t":1706954400}
+{"o":2059.3538515198,"h":2059.4972400578,"l":2039.8658773313,"c":2044.8504145487,"v":131275.1948889066,"t":1706958000}
+{"o":2044.8504145487,"h":2063.3545297085,"l":2013.3897383106,"c":2057.6623785812,"v":143347.8927971573,"t":1706961600}
+{"o":2057.6623785812,"h":2060.9528732409,"l":1992.3336467455,"c":1995.9736990003,"v":192076.302101454,"t":1706965200}
+{"o":1995.9736990003,"h":1999.738653007,"l":1980.5087920312,"c":1982.8321041255,"v":208788.5126249893,"t":1706968800}
+{"o":1982.8321041255,"h":2036.1248562104,"l":1958.8519117257,"c":1986.2363261595,"v":289234.7908633727,"t":1706972400}
+{"o":1986.2363261595,"h":1992.2428379156,"l":1974.3834267277,"c":1974.4908654601,"v":220082.832062942,"t":1706976000}
+{"o":1974.4908654601,"h":2037.1245992812,"l":1960.754797876,"c":1979.1555857649,"v":200105.3576777143,"t":1706979600}
+{"o":1979.1555857649,"h":2018.9797156476,"l":1951.0696548165,"c":1957.4312166263,"v":204498.5986656741,"t":1706983200}
+{"o":1957.4312166263,"h":1968.6492908997,"l":1932.183083026,"c":1944.4561846527,"v":182886.7014501461,"t":1706986800}
+{"o":1944.4561846527,"h":1984.4066243653,"l":1854.9349780912,"c":1880.0617484156,"v":188786.7336643003,"t":1706990400}
+{"o":1880.0617484156,"h":1887.1098213327,"l":1826.5246108471,"c":1830.8527943494,"v":188250.2565707398,"t":1706994000}
+{"o":1830.8527943494,"h":1871.452677182,"l":1800.5912395453,"c":1862.6576340001,"v":247023.8728247282,"t":1706997600}
+{"o":1862.6576340001,"h":1868.3420717736,"l":1814.1605336223,"c":1821.0607675607,"v":187604.5870401397,"t":1707001200}
+{"o":1821.0607675607,"h":1822.4736816627,"l":1797.1574217145,"c":1814.9162472365,"v":287014.2594912978,"t":1707004800}
+{"o":1814.9162472365,"h":1825.6955829066,"l":1800.6525452052,"c":1818.7147802675,"v":299979.9611451852,"t":1707008400}
+{"o":1818.7147802675,"h":1820.5254673569,"l":1797.1354399198,"c":1797.738396091,"v":175207.9748387977,"t":1707012000}
+{"o":1797.738396091,"h":1809.1665946285,"l":1792.076484031,"c":1796.3098120598,"v":159786.2787017773,"t":1707015600}
+{"o":1796.3098120598,"h":1796.4323405069,"l":1768.7032215202,"c":1775.5045970158,"v":248532.5416499487,"t":1707019200}
+{"o":1775.5045970158,"h":1823.1196402863,"l":1767.8480941951,"c":1771.5093701957,"v":185652.0818583232,"t":1707022800}
+{"o":1771.5093701957,"h":1776.6189052014,"l":1754.7173549801,"c":1757.2379296481,"v":195911.3821645222,"t":1707026400}
+{"o":1757.2379296481,"h":1763.0769212478,"l":1735.6097391845,"c":1740.4265968708,"v":175994.6732851553,"t":1707030000}
+{"o":1740.4265968708,"h":1777.5216196764,"l":1732.3495900095,"c":1736.4142900476,"v":166608.8520434316,"t":1707033600}
+{"o":1736.4142900476,"h":1775.3145981292,"l":1709.4809966886,"c":1733.3932611412,"v":216157.7527920226,"t":1707037200}
+{"o":1733.3932611412,"h":1771.170823191,"l":1720.8384341729,"c":1725.4895379938,"v":133201.9463774129,"t":1707040800}
+{"o":1725.4895379938,"h":1799.297271129,"l":1722.0735366833,"c":1753.2569304757,"v":180758.5881405011,"t":1707044400}
+{"o":1753.2569304757,"h":1761.057133576,"l":1744.3091298268,"c":1744.371906216,"v":162606.1530392041,"t":1707048000}
+{"o":1744.371906216,"h":1779.3364869096,"l":1736.644231976,"c":1775.9164474337,"v":170012.1794483735,"t":1707051600}
+{"o":1775.9164474337,"h":1784.5271773247,"l":1726.8729718337,"c":1726.8729718337,"v":205096.8338023431,"t":1707055200}
+{"o":1726.8729718337,"h":1732.4240617166,"l":1713.4241925516,"c":1719.232182042,"v":203757.1932575277,"t":1707058800}
+{"o":1719.232182042,"h":1762.8583346979,"l":1703.9458010396,"c":1758.4853082352,"v":222380.695375471,"t":1707062400}
+{"o":1758.4853082352,"h":1774.5556192081,"l":1727.6956193865,"c":1728.1045033642,"v":213662.9020302273,"t":1707066000}
+{"o":1728.1045033642,"h":1793.2828122447,"l":1713.5626085164,"c":1730.4828999779,"v":210726.6051453799,"t":1707069600}
+{"o":1730.4828999779,"h":1811.335443894,"l":1709.4856044718,"c":1765.3698370055,"v":224750.0569974364,"t":1707073200}
+{"o":1765.3698370055,"h":1868.7108573401,"l":1751.4729026854,"c":1782.9950808175,"v":367062.7097541162,"t":1707076800}
+{"o":1782.9950808175,"h":1789.1763364355,"l":1756.8725765715,"c":1760.5452975451,"v":208056.0183559498,"t":1707080400}
+{"o":1760.5452975451,"h":1817.1652396279,"l":1741.3518759777,"c":1770.8486152204,"v":241439.2870876085,"t":1707084000}
+{"o":1770.8486152204,"h":1917.5875721406,"l":1759.1554602121,"c":1903.8685224299,"v":214932.2439764537,"t":1707087600}
+{"o":1903.8685224299,"h":2157.538660496,"l":1887.5058184174,"c":2079.0391750891,"v":238245.4889224332,"t":1707091200}
+{"o":2079.0391750891,"h":2370.316374929,"l":2036.6214298,"c":2365.9087757273,"v":266614.3437134919,"t":1707094800}
+{"o":2365.9087757273,"h":2374.8953340459,"l":2254.0234714238,"c":2263.0882349129,"v":150290.6801067155,"t":1707098400}
+{"o":2263.0882349129,"h":2283.9726624211,"l":2177.4078673624,"c":2196.0576580411,"v":169847.7961051007,"t":1707102000}
+{"o":2196.0576580411,"h":2217.0572169041,"l":2179.3399903832,"c":2192.8805857907,"v":305884.3063330108,"t":1707105600}
+{"o":2192.8805857907,"h":2242.274606805,"l":2176.562380741,"c":2190.0684471559,"v":119042.4482514285,"t":1707109200}
+{"o":2190.0684471559,"h":2203.5978161835,"l":2180.138255094,"c":2193.2690176167,"v":114227.5949070358,"t":1707112800}
+{"o":2193.2690176167,"h":2222.9335466068,"l":2183.8946109526,"c":2207.0202950599,"v":236578.5629669015,"t":1707116400}
+{"o":2207.0202950599,"h":2212.518275332,"l":2180.5831657254,"c":2190.0424449178,"v":169303.147793989,"t":1707120000}
+{"o":2190.0424449178,"h":2197.3323047328,"l":2172.165146539,"c":2178.4440537089,"v":172396.8328818753,"t":1707123600}
+{"o":2178.4440537089,"h":2315.1467577213,"l":2176.6050841811,"c":2258.3372902297,"v":189868.0061883919,"t":1707127200}
+{"o":2258.3372902297,"h":2319.881391739,"l":2246.7737494439,"c":2266.7711114535,"v":165520.1520962171,"t":1707130800}
+{"o":2266.7711114535,"h":2270.3328198729,"l":2247.7976312997,"c":2252.6017939984,"v":180688.6067178677,"t":1707134400}
+{"o":2252.6017939984,"h":2320.4997758811,"l":2243.1375475557,"c":2264.2441378321,"v":264775.1244445457,"t":1707138000}
+{"o":2264.2441378321,"h":2330.4995531303,"l":2244.2320081758,"c":2261.60297188,"v":223099.0609671875,"t":1707141600}
+{"o":2261.60297188,"h":2373.8328380013,"l":2203.8054716698,"c":2288.2903737684,"v":490184.5618751476,"t":1707145200}
+{"o":2288.2903737684,"h":2375.4303522552,"l":2278.9892157252,"c":2321.4032589511,"v":276098.1923446415,"t":1707148800}
+{"o":2321.4032589511,"h":2531.1895286767,"l":2278.6323055102,"c":2457.8627068013,"v":248209.7190650632,"t":1707152400}
+{"o":2457.8627068013,"h":2520.1943499751,"l":2423.5177002501,"c":2466.5794223498,"v":270991.6857474654,"t":1707156000}
+{"o":2466.5794223498,"h":2534.1083291667,"l":2458.3210992994,"c":2462.319611822,"v":227637.3147185863,"t":1707159600}
+{"o":2462.319611822,"h":2514.2888598565,"l":2428.4709241247,"c":2453.0068977945,"v":342790.2205328832,"t":1707163200}
+{"o":2453.0068977945,"h":2458.528179825,"l":2416.3103530167,"c":2417.9954439716,"v":351386.1133102238,"t":1707166800}
+{"o":2417.9954439716,"h":2428.6696527071,"l":2370.3536657219,"c":2382.6987580824,"v":292566.9871894546,"t":1707170400}
+{"o":2382.6987580824,"h":2412.6671185364,"l":2337.089588906,"c":2365.5566167455,"v":236850.1583041949,"t":1707174000}
+{"o":2365.5566167455,"h":2419.4031903837,"l":2351.5016322799,"c":2354.4919613296,"v":188605.3333063608,"t":1707177600}
+{"o":2354.4919613296,"h":2415.8131535059,"l":2293.9169835523,"c":2308.7644549117,"v":283353.3078865416,"t":1707181200}
+{"o":2308.7644549117,"h":2382.0423310432,"l":2300.9271272556,"c":2333.045847203,"v":232728.6650425617,"t":1707184800}
+{"o":2333.045847203,"h":2384.559952255,"l":2305.1515865151,"c":2314.4964977272,"v":229575.6174874452,"t":1707188400}
+{"o":2314.4964977272,"h":2316.1314540043,"l":2289.295435451,"c":2290.7373045019,"v":187321.3777444163,"t":1707192000}
+{"o":2290.7373045019,"h":2296.3542479264,"l":2271.4361150571,"c":2284.6625614314,"v":168777.2991296902,"t":1707195600}
+{"o":2284.6625614314,"h":2327.5057365382,"l":2270.4554679398,"c":2277.2024369479,"v":119431.0038833623,"t":1707199200}
+{"o":2277.2024369479,"h":2285.27008796,"l":2261.0198184746,"c":2272.7214765287,"v":152573.5204846201,"t":1707202800}
+{"o":2272.7214765287,"h":2332.3324359564,"l":2267.051241247,"c":2281.8821929563,"v":164702.3770196449,"t":1707206400}
+{"o":2281.8821929563,"h":2330.698791535,"l":2265.5780137399,"c":2275.2177340906,"v":135139.3271768625,"t":1707210000}
+{"o":2275.2177340906,"h":2275.2177340906,"l":2275.2177340906,"c":2275.2177340906,"v":0.0,"t":1707213600}
+{"o":2275.2177340906,"h":2275.2177340906,"l":2275.2177340906,"c":2275.2177340906,"v":0.0,"t":1707217200}
+{"o":2275.2177340906,"h":2275.2177340906,"l":2275.2177340906,"c":2275.2177340906,"v":0.0,"t":1707220800}
+{"o":2275.2177340906,"h":2275.2177340906,"l":2275.2177340906,"c":2275.2177340906,"v":0.0,"t":1707224400}
+{"o":2275.2177340906,"h":2320.9742865077,"l":2227.5767567353,"c":2230.1870298947,"v":109042.1375095206,"t":1707228000}
+{"o":2230.1870298947,"h":2327.0377768768,"l":2207.5885734964,"c":2246.0034649858,"v":476763.0998275406,"t":1707231600}
+{"o":2246.0034649858,"h":2302.3377052833,"l":2229.9437644083,"c":2278.9939276105,"v":364599.5896156921,"t":1707235200}
+{"o":2278.9939276105,"h":2293.3108062988,"l":2223.3074677581,"c":2240.5070610103,"v":458454.4849438664,"t":1707238800}
+{"o":2240.5070610103,"h":2295.2858597954,"l":2068.4493854533,"c":2138.9185819141,"v":294845.5693096853,"t":1707242400}
+{"o":2138.9185819141,"h":2249.5189313007,"l":2081.7624582633,"c":2247.4189408078,"v":311147.1528685571,"t":1707246000}
+{"o":2247.4189408078,"h":2254.6216629142,"l":2164.939203555,"c":2183.526859266,"v":302862.7754623019,"t":1707249600}
+{"o":2183.526859266,"h":2185.8067051026,"l":2104.7846766731,"c":2108.0146091769,"v":227982.0435059351,"t":1707253200}
+{"o":2108.0146091769,"h":2157.5918974141,"l":1974.9926841202,"c":1991.5170422029,"v":253050.824268602,"t":1707256800}
+{"o":1991.5170422029,"h":2007.2671292082,"l":1962.6046792123,"c":1992.3340561322,"v":227538.7531221563,"t":1707260400}
+{"o":1992.3340561322,"h":2053.8226539439,"l":1990.4790255789,"c":1999.4445276551,"v":219319.6334864251,"t":1707264000}
+{"o":1999.4445276551,"h":2058.9554353478,"l":1967.6254218838,"c":2006.2850975414,"v":267501.3907203535,"t":1707267600}
+{"o":2006.2850975414,"h":2007.9592548245,"l":1862.2171513537,"c":1863.7083300375,"v":249881.4414159072,"t":1707271200}
+{"o":1863.7083300375,"h":1880.6502769508,"l":1639.4466924356,"c":1639.7624661341,"v":234624.2761913532,"t":1707274800}
+{"o":1639.7624661341,"h":1644.2637650198,"l":1592.6743707323,"c":1601.0419552319,"v":248051.5441229618,"t":1707278400}
+{"o":1601.0419552319,"h":1647.5648052339,"l":1594.7896335564,"c":1642.782055966,"v":209191.3279920934,"t":1707282000}
+{"o":1642.782055966,"h":1673.2639986653,"l":1623.8922070568,"c":1671.3888602882,"v":146368.3902885253,"t":1707285600}
+{"o":1671.3888602882,"h":1683.8478357098,"l":1648.2894256574,"c":1652.6589449958,"v":145160.3073670597,"t":1707289200}
+{"o":1652.6589449958,"h":1684.2722655902,"l":1630.4871114844,"c":1676.6771695625,"v":147702.2320166551,"t":1707292800}
+{"o":1676.6771695625,"h":1798.1145179353,"l":1671.2239182347,"c":1764.815781186,"v":171907.1747204405,"t":1707296400}
+{"o":1764.815781186,"h":1765.070013363,"l":1715.1783773776,"c":1720.6897391522,"v":173372.8020391815,"t":1707300000}
+{"o":1720.6897391522,"h":1743.1340917558,"l":1654.2196577926,"c":1660.3422058492,"v":202984.4751543077,"t":1707303600}
+{"o":1660.3422058492,"h":1706.0731358157,"l":1646.035130977,"c":1653.8476164561,"v":189889.4843314245,"t":1707307200}
+{"o":1653.8476164561,"h":1702.6665863049,"l":1640.994418961,"c":1695.9111987769,"v":216890.0491138249,"t":1707310800}
+{"o":1695.9111987769,"h":1774.0930756419,"l":1663.8030446318,"c":1730.3434057735,"v":406917.0548476485,"t":1707314400}
+{"o":1730.3434057735,"h":1897.0945630632,"l":1725.9314481229,"c":1851.8078116654,"v":526471.5429105287,"t":1707318000}
+{"o":1851.8078116654,"h":2037.4841512584,"l":1849.0031448632,"c":1995.5922045985,"v":369678.1934148191,"t":1707321600}
+{"o":1995.5922045985,"h":2053.2613385542,"l":1972.0409790953,"c":1980.697303713,"v":390712.2582164942,"t":1707325200}
+{"o":1980.697303713,"h":2016.047208622,"l":1959.6772196657,"c":2013.8988299639,"v":297709.331606147,"t":1707328800}
+{"o":2013.8988299639,"h":2043.2580451814,"l":1963.3911487343,"c":1986.5725744393,"v":238390.497563545,"t":1707332400}
+{"o":1986.5725744393,"h":2066.0104699517,"l":1982.6994366662,"c":2020.9522917807,"v":437937.03174916,"t":1707336000}
+{"o":2020.9522917807,"h":2118.2830665261,"l":2017.2089142482,"c":2068.3972104202,"v":507748.0988930998,"t":1707339600}
+{"o":2068.3972104202,"h":2127.3674635883,"l":2063.6941837544,"c":2086.8509520312,"v":311683.0820614193,"t":1707343200}
+{"o":2086.8509520312,"h":2135.3597636662,"l":2076.1841218528,"c":2083.9614903365,"v":235823.7002437995,"t":1707346800}
+{"o":2083.9614903365,"h":2149.9047942307,"l":2074.0190605539,"c":2094.6026855277,"v":329117.3905419991,"t":1707350400}
+{"o":2094.6026855277,"h":2105.1595769716,"l":2073.1617656647,"c":2093.2883756114,"v":286542.2919226959,"t":1707354000}
+{"o":2093.2883756114,"h":2098.9638704234,"l":2075.8936480029,"c":2081.3763921864,"v":199544.8170121526,"t":1707357600}
+{"o":2081.3763921864,"h":2135.5164933215,"l":2069.5990416366,"c":2082.9807689967,"v":147052.5725012216,"t":1707361200}
+{"o":2082.9807689967,"h":2088.8073974819,"l":2072.9365051665,"c":2076.0215907114,"v":215520.9530708373,"t":1707364800}
+{"o":2076.0215907114,"h":2113.9770700314,"l":2056.3320090978,"c":2060.8145365449,"v":218158.6880178855,"t":1707368400}
+{"o":2060.8145365449,"h":2117.7346364029,"l":2044.8795622241,"c":2062.022904026,"v":253217.0815479351,"t":1707372000}
+{"o":2062.022904026,"h":2112.87163284,"l":2051.8247179807,"c":2057.3662328535,"v":178447.3981742209,"t":1707375600}
+{"o":2057.3662328535,"h":2152.8509382499,"l":2051.5980004607,"c":2111.9035118337,"v":160294.2596372234,"t":1707379200}
+{"o":2111.9035118337,"h":2158.1997124353,"l":2094.1215917099,"c":2104.357759549,"v":211611.0834746985,"t":1707382800}
+{"o":2104.357759549,"h":2156.7637242414,"l":2096.7411879017,"c":2151.8447197686,"v":141397.8049596228,"t":1707386400}
+{"o":2151.8447197686,"h":2153.3812570689,"l":2083.8235919629,"c":2088.8301070059,"v":175949.7225259965,"t":1707390000}
+{"o":2088.8301070059,"h":2145.7659517482,"l":2079.0661264508,"c":2094.3411940545,"v":173861.0433682789,"t":1707393600}
+{"o":2094.3411940545,"h":2192.4193892073,"l":2086.7493291093,"c":2134.0296850703,"v":359602.2030356168,"t":1707397200}
+{"o":2134.0296850703,"h":2224.0307674243,"l":2127.195211407,"c":2168.0158324947,"v":491718.4699775809,"t":1707400800}
+{"o":2168.0158324947,"h":2320.1717943462,"l":2161.8271141921,"c":2318.2172955965,"v":312998.0451139336,"t":1707404400}
+{"o":2318.2172955965,"h":2360.9903825484,"l":2216.9624681148,"c":2315.846150461,"v":316235.793597834,"t":1707408000}
+{"o":2315.846150461,"h":2361.4788347255,"l":2287.2673342726,"c":2338.5799593024,"v":297000.2689609082,"t":1707411600}
+{"o":2338.5799593024,"h":2499.5660774608,"l":2313.359918224,"c":2471.1408066508,"v":234874.1948549506,"t":1707415200}
+{"o":2471.1408066508,"h":2545.1772841252,"l":2456.7101229508,"c":2529.7524139051,"v":209610.6923561073,"t":1707418800}
+{"o":2529.7524139051,"h":2556.2780265494,"l":2466.6478258354,"c":2518.2939328895,"v":225047.0281634085,"t":1707422400}
+{"o":2518.2939328895,"h":2527.1973790165,"l":2441.0913900106,"c":2445.2560946424,"v":206549.5145422748,"t":1707426000}
+{"o":2445.2560946424,"h":2458.0218197768,"l":2386.7607602112,"c":2413.2369103652,"v":170760.0849032618,"t":1707429600}
+{"o":2413.2369103652,"h":2426.4686999175,"l":2399.4667817362,"c":2403.515583181,"v":224294.9949902521,"t":1707433200}
+{"o":2403.515583181,"h":2426.0253665673,"l":2402.0982026413,"c":2415.7093298223,"v":262454.6214108368,"t":1707436800}
+{"o":2415.7093298223,"h":2496.3067168176,"l":2409.9578051244,"c":2456.9558075308,"v":241115.0575008416,"t":1707440400}
+{"o":2456.9558075308,"h":2590.748761237,"l":2452.7087446547,"c":2578.7694360675,"v":308346.9055192609,"t":1707444000}
+{"o":2578.7694360675,"h":2582.8368912193,"l":2543.8880896541,"c":2545.2848177099,"v":236209.5338718754,"t":1707447600}
+{"o":2545.2848177099,"h":2558.847065568,"l":2532.6059049146,"c":2545.3306138884,"v":192651.34065306,"t":1707451200}
+{"o":2545.3306138884,"h":2592.8883957842,"l":2517.819903911,"c":2539.6965179016,"v":163996.8846131678,"t":1707454800}
+{"o":2539.6965179016,"h":2594.4030742758,"l":2510.2745795119,"c":2518.2110011544,"v":143428.0681587175,"t":1707458400}
+{"o":2518.2110011544,"h":2592.7763816131,"l":2516.478250404,"c":2531.0255852411,"v":164573.9514342707,"t":1707462000}
+{"o":2531.0255852411,"h":2604.0633202209,"l":2526.4226342945,"c":2551.4748352176,"v":199507.4525848564,"t":1707465600}
+{"o":2551.4748352176,"h":2556.1147697087,"l":2522.1809262274,"c":2528.3852666768,"v":310948.5098337573,"t":1707469200}
+{"o":2528.3852666768,"h":2589.5472598287,"l":2522.4506920669,"c":2586.0012748506,"v":178949.5783400885,"t":1707472800}
+{"o":2586.0012748506,"h":2599.02498842,"l":2508.1510506541,"c":2543.5330222989,"v":324550.7848657321,"t":1707476400}
+{"o":2543.5330222989,"h":2622.1665927665,"l":2531.7661456335,"c":2592.330253035,"v":454121.0094849848,"t":1707480000}
+{"o":2592.330253035,"h":2615.0970043644,"l":2525.4489958127,"c":2564.0333313802,"v":302285.471085866,"t":1707483600}
+{"o":2564.0333313802,"h":2643.5233848695,"l":2530.8188647895,"c":2546.6018441177,"v":450966.8051953999,"t":1707487200}
+{"o":2546.6018441177,"h":2629.5943627962,"l":2526.8745686221,"c":2575.8535009006,"v":364176.1702164558,"t":1707490800}
+{"o":2575.8535009006,"h":2584.9666280183,"l":2545.3619001121,"c":2559.6501026877,"v":384973.2328024591,"t":1707494400}
+{"o":2559.6501026877,"h":2623.283699091,"l":2552.4989571159,"c":2566.7797800252,"v":264289.7405745501,"t":1707498000}
+{"o":2566.7797800252,"h":2625.1792362699,"l":2539.8999055246,"c":2556.3535420124,"v":325602.4024593006,"t":1707501600}
+{"o":2556.3535420124,"h":2613.6747051944,"l":2537.0867731719,"c":2539.4710246956,"v":279342.6965484209,"t":1707505200}
+{"o":2539.4710246956,"h":2647.0370977526,"l":2537.1847621922,"c":2615.9026273133,"v":217217.2618680355,"t":1707508800}
+{"o":2615.9026273133,"h":2778.6555027146,"l":2614.0912797866,"c":2713.1677005651,"v":355594.8731952437,"t":1707512400}
+{"o":2713.1677005651,"h":2716.8029699363,"l":2642.6572739166,"c":2653.6769375335,"v":342529.2017122663,"t":1707516000}
+{"o":2653.6769375335,"h":2687.7373523435,"l":2595.1462742375,"c":2602.9853609807,"v":296849.077113366,"t":1707519600}
+{"o":2602.9853609807,"h":2631.9641138809,"l":2600.5393025309,"c":2617.1243343915,"v":240162.290523571,"t":1707523200}
+{"o":2617.1243343915,"h":2720.3863826413,"l":2613.5332150599,"c":2665.4864363456,"v":233416.0329828667,"t":1707526800}
+{"o":2665.4864363456,"h":2754.0008526474,"l":2663.0003956094,"c":2688.7156740154,"v":238984.8217937978,"t":1707530400}
+{"o":2688.7156740154,"h":2800.0672554008,"l":2688.3698209327,"c":2748.7852780238,"v":266792.4206260112,"t":1707534000}
+{"o":2748.7852780238,"h":2757.2216566095,"l":2726.0609331624,"c":2735.0672699717,"v":230359.1545899513,"t":1707537600}
+{"o":2735.0672699717,"h":2803.4187967885,"l":2726.1303485112,"c":2740.5300914384,"v":155773.6384023697,"t":1707541200}
+{"o":2740.5300914384,"h":2741.8496176834,"l":2705.9234586553,"c":2709.6453019169,"v":177519.8726221079,"t":1707544800}
+{"o":2709.6453019169,"h":2780.4960327375,"l":2701.9775211589,"c":2722.1146210458,"v":131013.1001315539,"t":1707548400}
+{"o":2722.1146210458,"h":2740.7771046889,"l":2703.8761055417,"c":2703.9871912911,"v":150910.0084626107,"t":1707552000}
+{"o":2703.9871912911,"h":2800.0841733015,"l":2702.6163926491,"c":2754.747382829,"v":197010.3087458715,"t":1707555600}
+{"o":2754.747382829,"h":2756.6823666134,"l":2670.0039846471,"c":2672.0664137444,"v":194929.5710593176,"t":1707559200}
+{"o":2672.0664137444,"h":2697.1618223858,"l":2669.0052104925,"c":2689.4653443732,"v":167510.7056038912,"t":1707562800}
+{"o":2689.4653443732,"h":2767.2969408589,"l":2673.4230337249,"c":2717.4810094356,"v":147390.9799312019,"t":1707566400}
+{"o":2717.4810094356,"h":2779.6081707657,"l":2700.4604154808,"c":2725.1969796186,"v":169183.4214987597,"t":1707570000}
+{"o":2725.1969796186,"h":2821.3386653263,"l":2720.4629888528,"c":2760.5393287567,"v":173367.8541124538,"t":1707573600}
+{"o":2760.5393287567,"h":2774.8851484294,"l":2757.8466477233,"c":2766.9431526208,"v":175884.5127010279,"t":1707577200}
+{"o":2766.9431526208,"h":2769.6168948708,"l":2737.6422187808,"c":2749.2421983574,"v":195292.6740491174,"t":1707580800}
+{"o":2749.2421983574,"h":2845.7921421532,"l":2727.3634724939,"c":2806.2484889939,"v":190791.6890635199,"t":1707584400}
+{"o":2806.2484889939,"h":2886.3467116679,"l":2785.3016027831,"c":2824.2033990748,"v":180238.772969674,"t":1707588000}
+{"o":2824.2033990748,"h":2901.8458462068,"l":2816.0821913033,"c":2844.034429818,"v":169361.5053293172,"t":1707591600}
+{"o":2844.034429818,"h":2936.5400901119,"l":2829.9410154766,"c":2901.6294495528,"v":253622.8248799175,"t":1707595200}
+{"o":2901.6294495528,"h":2943.9237306939,"l":2841.1969613741,"c":2870.1110457672,"v":271808.3320401617,"t":1707598800}
+{"o":2870.1110457672,"h":2975.3378048983,"l":2839.2279603163,"c":2901.0260523366,"v":209871.9575509311,"t":1707602400}
+{"o":2901.0260523366,"h":2973.8190298066,"l":2867.1168952593,"c":2887.5936076465,"v":167225.0578058804,"t":1707606000}
+{"o":2887.5936076465,"h":2962.4414683746,"l":2871.62677882,"c":2893.2067123307,"v":184348.167816677,"t":1707609600}
+{"o":2893.2067123307,"h":2894.9327041553,"l":2866.2540420648,"c":2875.668991996,"v":197419.6534898124,"t":1707613200}
+{"o":2875.668991996,"h":2948.1212042893,"l":2863.8356123115,"c":2875.912480235,"v":152419.1648004731,"t":1707616800}
+{"o":2875.912480235,"h":2982.7456338663,"l":2875.323573182,"c":2918.0964844909,"v":175109.1459853468,"t":1707620400}
+{"o":2918.0964844909,"h":2997.1030585318,"l":2907.2140356284,"c":2926.0596142581,"v":154688.286399363,"t":1707624000}
+{"o":2926.0596142581,"h":2931.1884881385,"l":2912.4480582429,"c":2918.5553143099,"v":147827.8447071254,"t":1707627600}
+{"o":2918.5553143099,"h":2992.4871255011,"l":2909.4339422269,"c":2931.4043089831,"v":121456.4316618918,"t":1707631200}
+{"o":2931.4043089831,"h":3004.3654079979,"l":2918.8386493358,"c":2928.8426509548,"v":144559.4859264024,"t":1707634800}
+{"o":2928.8426509548,"h":2995.7790077639,"l":2920.3353616438,"c":2924.3513079463,"v":135404.885961745,"t":1707638400}
+{"o":2924.3513079463,"h":3012.7714483311,"l":2922.8235386415,"c":2948.7488479178,"v":150950.7000564967,"t":1707642000}
+{"o":2948.7488479178,"h":3018.6282777897,"l":2911.5663315246,"c":2932.3697903883,"v":205849.9961315126,"t":1707645600}
+{"o":2932.3697903883,"h":2945.9839533044,"l":2925.6234646174,"c":2941.6109283319,"v":134432.2013957885,"t":1707649200}
+{"o":2941.6109283319,"h":3010.2770290991,"l":2901.7586142732,"c":2932.8670094316,"v":215941.3384278429,"t":1707652800}
+{"o":2932.8670094316,"h":3043.1552760448,"l":2918.5842742137,"c":2959.0519097851,"v":165802.6926806445,"t":1707656400}
+{"o":2959.0519097851,"h":3126.2236716745,"l":2946.2575028375,"c":3065.5982603989,"v":190371.4705375732,"t":1707660000}
+{"o":3065.5982603989,"h":3094.0988577565,"l":2964.1788357043,"c":3040.0177757052,"v":189037.022497128,"t":1707663600}
+{"o":3040.0177757052,"h":3180.8198719173,"l":2894.2380154954,"c":3148.3143647767,"v":230387.6595052144,"t":1707667200}
+{"o":3148.3143647767,"h":3167.5247913933,"l":2908.5339648943,"c":2923.1758863012,"v":238711.083561828,"t":1707670800}
+{"o":2923.1758863012,"h":2975.6237288051,"l":2881.9262812145,"c":2897.1680789202,"v":228139.2190347828,"t":1707674400}
+{"o":2897.1680789202,"h":2971.2453329392,"l":2888.6099200551,"c":2902.2469518946,"v":192103.700136133,"t":1707678000}
+{"o":2902.2469518946,"h":2978.6811576848,"l":2791.9935271143,"c":2792.588296328,"v":269539.9899787031,"t":1707681600}
+{"o":2792.588296328,"h":2806.4083934594,"l":2602.9359411951,"c":2606.3316018813,"v":191716.3930846407,"t":1707685200}
+{"o":2606.3316018813,"h":2663.9467728647,"l":2597.8977267402,"c":2603.9226032066,"v":164085.0387442431,"t":1707688800}
+{"o":2603.9226032066,"h":2660.3003324259,"l":2595.989832845,"c":2602.8875023464,"v":162925.564792737,"t":1707692400}
+{"o":2602.8875023464,"h":2699.8542656048,"l":2588.6250286124,"c":2619.3351218753,"v":232570.9745332803,"t":1707696000}
+{"o":2619.3351218753,"h":2620.8379274377,"l":2594.6125330727,"c":2602.5966574882,"v":194368.2934267515,"t":1707699600}
+{"o":2602.5966574882,"h":2660.8918686922,"l":2518.985301945,"c":2543.6001511781,"v":346747.1811663011,"t":1707703200}
+{"o":2543.6001511781,"h":2615.939481183,"l":2523.1757582678,"c":2539.8954701028,"v":153454.2060095526,"t":1707706800}
+{"o":2539.8954701028,"h":2590.3197779081,"l":2519.1673227563,"c":2523.4951396588,"v":161400.4170621539,"t":1707710400}
+{"o":2523.4951396588,"h":2590.4146731541,"l":2517.6075555248,"c":2526.3350007683,"v":182813.5660905588,"t":1707714000}
+{"o":2526.3350007683,"h":2568.3324886391,"l":2476.3719003073,"c":2492.9006136116,"v":183195.7661630193,"t":1707717600}
+{"o":2492.9006136116,"h":2516.447868395,"l":2488.0613949006,"c":2500.8879390594,"v":153289.0372845801,"t":1707721200}
+{"o":2500.8879390594,"h":2510.4505697354,"l":2473.2566513158,"c":2479.2201166679,"v":140393.9936458068,"t":1707724800}
+{"o":2479.2201166679,"h":2516.9041054111,"l":2436.8308755788,"c":2443.1837979197,"v":213237.1917386305,"t":1707728400}
+{"o":2443.1837979197,"h":2514.2365443165,"l":2431.9278565415,"c":2456.726640554,"v":226327.0001383994,"t":1707732000}
+{"o":2456.726640554,"h":2459.603100292,"l":2431.7373249085,"c":2447.7147477319,"v":229052.4213433818,"t":1707735600}
+{"o":2447.7147477319,"h":2521.7849820146,"l":2437.6138691572,"c":2476.927130931,"v":194608.8863052232,"t":1707739200}
+{"o":2476.927130931,"h":2481.4448355651,"l":2397.401572019,"c":2405.5650987223,"v":156211.0477574106,"t":1707742800}
+{"o":2405.5650987223,"h":2483.9962502936,"l":2378.2971195951,"c":2434.0618250859,"v":274093.6238714193,"t":1707746400}
+{"o":2434.0618250859,"h":2608.0705473493,"l":2423.4143883385,"c":2553.7307270498,"v":577730.8518807861,"t":1707750000}
+{"o":2553.7307270498,"h":2666.9136654194,"l":2524.7725435944,"c":2620.0651710472,"v":451702.0976698094,"t":1707753600}
+{"o":2620.0651710472,"h":2751.2184098018,"l":2615.9647019415,"c":2689.2118305936,"v":583647.1987239617,"t":1707757200}
+{"o":2689.2118305936,"h":2785.8089609332,"l":2653.9896998318,"c":2661.8159290542,"v":443988.8995022909,"t":1707760800}
+{"o":2661.8159290542,"h":2789.563019023,"l":2654.5323718442,"c":2754.6837284845,"v":430880.1033341449,"t":1707764400}
+{"o":2754.6837284845,"h":2783.3696585208,"l":2697.6713103361,"c":2726.5374381605,"v":320579.9409668423,"t":1707768000}
+{"o":2726.5374381605,"h":2786.4548839905,"l":2682.0899247896,"c":2686.6791885916,"v":433740.8294885015,"t":1707771600}
+{"o":2686.6791885916,"h":2838.4229954902,"l":2685.4476030118,"c":2825.0465232894,"v":269200.0455683631,"t":1707775200}
+{"o":2825.0465232894,"h":2899.0418477178,"l":2809.1827770991,"c":2826.9917652757,"v":224112.9909653728,"t":1707778800}
+{"o":2826.9917652757,"h":2909.3692670707,"l":2824.8717029501,"c":2883.4844051654,"v":426366.9797403433,"t":1707782400}
+{"o":2883.4844051654,"h":2953.2020428022,"l":2869.1920035241,"c":2889.8161615057,"v":346048.2954790335,"t":1707786000}
+{"o":2889.8161615057,"h":2962.681369524,"l":2859.7030230994,"c":2890.2217538553,"v":237783.2366937407,"t":1707789600}
+{"o":2890.2217538553,"h":2902.4215014084,"l":2870.6458294505,"c":2875.6207798888,"v":201462.3639810075,"t":1707793200}
+{"o":2875.6207798888,"h":2906.777666215,"l":2873.8019856241,"c":2895.5887295311,"v":196954.594378439,"t":1707796800}
+{"o":2895.5887295311,"h":2991.6238813121,"l":2888.5833644195,"c":2960.0591182031,"v":159700.4468105576,"t":1707800400}
+{"o":2960.0591182031,"h":3395.6049156759,"l":2947.5762981325,"c":3311.727084424,"v":181073.0365009807,"t":1707804000}
+{"o":3311.727084424,"h":3391.1013655385,"l":3296.1775034348,"c":3311.0517206865,"v":221819.5496640018,"t":1707807600}
+{"o":3311.0517206865,"h":3406.7775031553,"l":3256.8390363145,"c":3279.5956036889,"v":165169.4323859489,"t":1707811200}
+{"o":3279.5956036889,"h":3421.6507052243,"l":3260.9958403135,"c":3322.7235165438,"v":154951.2207902336,"t":1707814800}
+{"o":3322.7235165438,"h":3390.0605674825,"l":3278.7096461127,"c":3283.5022771663,"v":110318.1010358989,"t":1707818400}
+{"o":3283.5022771663,"h":3301.8865607929,"l":3250.2374199799,"c":3286.9760130115,"v":200302.1674580252,"t":1707822000}
+{"o":3286.9760130115,"h":3364.9859045613,"l":3261.2169540437,"c":3285.2608917704,"v":202411.2962763457,"t":1707825600}
+{"o":3285.2608917704,"h":3380.1214678546,"l":3213.0017058163,"c":3274.417912664,"v":415943.039502273,"t":1707829200}
+{"o":3274.417912664,"h":3354.5535396535,"l":3182.4728204283,"c":3199.0867834929,"v":632932.2135064534,"t":1707832800}
+{"o":3199.0867834929,"h":3296.2883170704,"l":3169.4387195291,"c":3205.5946839445,"v":330844.3170662347,"t":1707836400}
+{"o":3205.5946839445,"h":3278.4164534143,"l":3147.9809016893,"c":3151.2546402182,"v":260327.1640649872,"t":1707840000}
+{"o":3151.2546402182,"h":3233.6491010112,"l":3098.7237711877,"c":3152.9808386542,"v":285765.5923446594,"t":1707843600}
+{"o":3152.9808386542,"h":3268.3294211446,"l":3145.0120534623,"c":3181.8517564556,"v":265741.0558597274,"t":1707847200}
+{"o":3181.8517564556,"h":3272.4916400599,"l":3159.8931805267,"c":3189.7924090986,"v":339500.7098697991,"t":1707850800}
+{"o":3189.7924090986,"h":3228.4913523736,"l":3183.1712065488,"c":3213.2723958227,"v":252742.9698436889,"t":1707854400}
+{"o":3213.2723958227,"h":3421.7289546519,"l":3204.4566496861,"c":3238.0115221829,"v":279385.1336969837,"t":1707858000}
+{"o":3238.0115221829,"h":3307.922440657,"l":3137.6176177761,"c":3142.898954726,"v":214792.3429491601,"t":1707861600}
+{"o":3142.898954726,"h":3219.8660319629,"l":3105.5887147673,"c":3129.510403633,"v":178029.2831071266,"t":1707865200}
+{"o":3129.510403633,"h":3177.6467481634,"l":3057.890090259,"c":3071.8280482778,"v":203256.7018128961,"t":1707868800}
+{"o":3071.8280482778,"h":3151.4734742298,"l":2856.4699100148,"c":2870.46849949,"v":188450.2608782237,"t":1707872400}
+{"o":2870.46849949,"h":2936.7555760579,"l":2829.9793486112,"c":2849.1192198974,"v":171650.3104932106,"t":1707876000}
+{"o":2849.1192198974,"h":2931.8038129513,"l":2808.725738674,"c":2827.5156122977,"v":159981.2201269259,"t":1707879600}
+{"o":2827.5156122977,"h":2877.3361632322,"l":2787.6612681842,"c":2796.5870940672,"v":183594.8240048591,"t":1707883200}
+{"o":2796.5870940672,"h":2883.8191588593,"l":2780.3465826961,"c":2815.6592695105,"v":201829.7521078002,"t":1707886800}
+{"o":2815.6592695105,"h":2862.5184840812,"l":2782.0872401726,"c":2785.7875816849,"v":145143.9541383839,"t":1707890400}
+{"o":2785.7875816849,"h":2859.0484623991,"l":2766.5897659494,"c":2780.5357340435,"v":128808.0972111997,"t":1707894000}
+{"o":2780.5357340435,"h":2876.192122748,"l":2743.6964687213,"c":2795.476752111,"v":181692.4431003505,"t":1707897600}
+{"o":2795.476752111,"h":3061.7178683633,"l":2785.9028611658,"c":2998.509655382,"v":407613.3921653259,"t":1707901200}
+{"o":2998.509655382,"h":3050.0549740894,"l":2948.7540934075,"c":2959.189204734,"v":233480.792845447,"t":1707904800}
+{"o":2959.189204734,"h":3097.167830399,"l":2931.9869966741,"c":3016.1423062491,"v":212982.4019990373,"t":1707908400}
+{"o":3016.1423062491,"h":3074.6404536704,"l":2977.9275209033,"c":2987.1081667371,"v":231781.2588333989,"t":1707912000}
+{"o":2987.1081667371,"h":3055.1471468522,"l":2930.6352028489,"c":2996.8240172754,"v":363724.806592491,"t":1707915600}
+{"o":2996.8240172754,"h":3063.1083887121,"l":2959.2343265149,"c":2975.4522464362,"v":369612.3228563353,"t":1707919200}
+{"o":2975.4522464362,"h":3036.0359060218,"l":2906.3080818216,"c":2930.3217702369,"v":371737.0131925981,"t":1707922800}
+{"o":2930.3217702369,"h":3004.4478093235,"l":2895.6780146371,"c":2922.3148150028,"v":299815.4826851818,"t":1707926400}
+{"o":2922.3148150028,"h":2977.8889636427,"l":2876.4347063945,"c":2885.5259655396,"v":250981.5690665787,"t":1707930000}
+{"o":2885.5259655396,"h":2958.5733870261,"l":2835.6773056221,"c":2928.0175055046,"v":229017.9865934095,"t":1707933600}
+{"o":2928.0175055046,"h":3095.1429692184,"l":2918.1683384139,"c":3007.5319208072,"v":252928.5154282481,"t":1707937200}
+{"o":3007.5319208072,"h":3073.5220626746,"l":2964.7753764718,"c":3007.6379149688,"v":234621.0546714463,"t":1707940800}
+{"o":3007.6379149688,"h":3075.8739136464,"l":2964.9356796046,"c":3002.2659590242,"v":255569.9189577014,"t":1707944400}
+{"o":3002.2659590242,"h":3046.849632031,"l":2950.2228966886,"c":2967.3722001491,"v":234385.9242137929,"t":1707948000}
+{"o":2967.3722001491,"h":2971.8244161113,"l":2921.372770987,"c":2927.1447638397,"v":229885.9067393694,"t":1707951600}
+{"o":2927.1447638397,"h":2962.0086370256,"l":2874.9810817066,"c":2930.2611304543,"v":355043.8621262769,"t":1707955200}
+{"o":2930.2611304543,"h":2999.863099237,"l":2879.1076823226,"c":2893.3630393837,"v":308950.2142937471,"t":1707958800}
+{"o":2893.3630393837,"h":2958.322420233,"l":2867.8848302563,"c":2875.8625249617,"v":222814.6198888593,"t":1707962400}
+{"o":2875.8625249617,"h":2948.7986040012,"l":2860.2301248698,"c":2877.388535058,"v":215073.9458574557,"t":1707966000}
+{"o":2877.388535058,"h":2924.6121320793,"l":2828.5921037966,"c":2833.9092327255,"v":198384.2645697694,"t":1707969600}
+{"o":2833.9092327255,"h":2838.7321117207,"l":2782.4290659593,"c":2790.1908173873,"v":211692.8141712567,"t":1707973200}
+{"o":2790.1908173873,"h":2843.3818967744,"l":2758.8735397947,"c":2765.8741141222,"v":185926.7187121476,"t":1707976800}
+{"o":2765.8741141222,"h":2834.8817748478,"l":2745.3848489441,"c":2767.5543100782,"v":184976.4286657579,"t":1707980400}
+{"o":2767.5543100782,"h":2825.1749632652,"l":2743.3248929959,"c":2767.5784628413,"v":201741.1733336744,"t":1707984000}
+{"o":2767.5784628413,"h":2888.5739746024,"l":2761.349946536,"c":2838.8741634346,"v":182272.754081583,"t":1707987600}
+{"o":2838.8741634346,"h":2857.9268107525,"l":2814.9070716508,"c":2826.9660136367,"v":196855.1195256496,"t":1707991200}
+{"o":2826.9660136367,"h":2869.4380578092,"l":2782.3596093825,"c":2791.7528637423,"v":209392.4151518751,"t":1707994800}
+{"o":2791.7528637423,"h":2858.2361570804,"l":2751.9726322593,"c":2771.9393597338,"v":255186.9974055581,"t":1707998400}
+{"o":2771.9393597338,"h":2779.9135672655,"l":2735.3621260395,"c":2753.547474088,"v":227396.1955698806,"t":1708002000}
+{"o":2753.547474088,"h":2781.5280759067,"l":2740.862955201,"c":2771.1678470907,"v":302676.2532441386,"t":1708005600}
+{"o":2771.1678470907,"h":2864.0484352449,"l":2682.8650769317,"c":2788.3457193081,"v":598986.4644903581,"t":1708009200}
+{"o":2788.3457193081,"h":2817.013973972,"l":2707.3653296797,"c":2737.3709605591,"v":447127.5751151008,"t":1708012800}
+{"o":2737.3709605591,"h":2797.5419759622,"l":2715.8363330732,"c":2770.6534175286,"v":862811.2966784284,"t":1708016400}
+{"o":2770.6534175286,"h":2810.1893957304,"l":2765.3474560566,"c":2799.0144577408,"v":285601.2578031134,"t":1708020000}
+{"o":2799.0144577408,"h":2840.894243301,"l":2788.9791956399,"c":2832.7383420602,"v":294026.2312234592,"t":1708023600}
+{"o":2832.7383420602,"h":2841.2140424043,"l":2807.891651245,"c":2809.9877132121,"v":265726.2965383358,"t":1708027200}
+{"o":2809.9877132121,"h":2825.570967628,"l":2777.5709759691,"c":2782.7025547243,"v":332701.5345909963,"t":1708030800}
+{"o":2782.7025547243,"h":2808.4545414625,"l":2771.1308397874,"c":2782.7552210636,"v":340085.3072014087,"t":1708034400}
+{"o":2782.7552210636,"h":2824.7491584257,"l":2778.4959614872,"c":2820.4757153186,"v":216951.4305484102,"t":1708038000}
+{"o":2820.4757153186,"h":2842.6308496982,"l":2788.9378542713,"c":2832.1844370609,"v":251066.1509493861,"t":1708041600}
+{"o":2832.1844370609,"h":2838.5078287084,"l":2812.2208939924,"c":2835.9689132048,"v":226426.5366587288,"t":1708045200}
+{"o":2835.9689132048,"h":2852.9600976047,"l":2770.7301128912,"c":2795.9849856912,"v":196570.3252256716,"t":1708048800}
+{"o":2795.9849856912,"h":2801.4664958699,"l":2781.6841708016,"c":2791.9115002868,"v":167565.753201657,"t":1708052400}
+{"o":2791.9115002868,"h":2794.6065880434,"l":2773.699993668,"c":2777.3267462008,"v":160103.8068747465,"t":1708056000}
+{"o":2777.3267462008,"h":2835.6552086812,"l":2767.4700033719,"c":2828.5770719006,"v":150720.5099680359,"t":1708059600}
+{"o":2828.5770719006,"h":2835.3512161968,"l":2811.1517389847,"c":2814.9075226746,"v":169580.7762955524,"t":1708063200}
+{"o":2814.9075226746,"h":2819.77977584,"l":2728.1412915847,"c":2785.1374733163,"v":381416.082544613,"t":1708066800}
+{"o":2785.1374733163,"h":2801.2246368925,"l":2770.6191306257,"c":2776.3423842381,"v":276403.74411436,"t":1708070400}
+{"o":2776.3423842381,"h":2785.8796600953,"l":2751.1764562211,"c":2779.3315641795,"v":254131.3224905118,"t":1708074000}
+{"o":2779.3315641795,"h":2809.6318737482,"l":2769.407836437,"c":2807.5202764745,"v":191763.8762497411,"t":1708077600}
+{"o":2807.5202764745,"h":2814.4421582602,"l":2795.2370928452,"c":2801.0600897887,"v":143955.1326448648,"t":1708081200}
+{"o":2801.0600897887,"h":2827.4618885111,"l":2791.0150540602,"c":2824.1763010352,"v":170830.9101970075,"t":1708084800}
+{"o":2824.1763010352,"h":2830.7016508551,"l":2705.7927343952,"c":2763.2642048827,"v":258668.7498670271,"t":1708088400}
+{"o":2763.2642048827,"h":2769.9083662178,"l":2686.4128912168,"c":2702.2400246846,"v":446511.4900138643,"t":1708092000}
+{"o":2702.2400246846,"h":2728.3120766011,"l":2659.6283855614,"c":2725.9225294963,"v":461656.2953059889,"t":1708095600}
+{"o":2725.9225294963,"h":2771.0052499908,"l":2677.7786575793,"c":2688.6213673264,"v":308427.527545493,"t":1708099200}
+{"o":2688.6213673264,"h":2692.1744431174,"l":2674.5023316008,"c":2679.3743039786,"v":284730.7190338145,"t":1708102800}
+{"o":2679.3743039786,"h":2691.0544132598,"l":2660.0362125115,"c":2686.934383131,"v":320780.9864307086,"t":1708106400}
+{"o":2686.934383131,"h":2698.5804741936,"l":2665.7303755484,"c":2673.6193989549,"v":228970.777492157,"t":1708110000}
+{"o":2673.6193989549,"h":2748.8737298416,"l":2666.5937586314,"c":2748.8628132299,"v":223001.1841443331,"t":1708113600}
+{"o":2748.8628132299,"h":2757.2712040957,"l":2734.3905612946,"c":2750.5034948049,"v":210471.7642959941,"t":1708117200}
+{"o":2750.5034948049,"h":2768.4078453216,"l":2698.8160728735,"c":2714.0993115983,"v":164986.6715009354,"t":1708120800}
+{"o":2714.0993115983,"h":2787.176008868,"l":2704.6901809757,"c":2723.1222151209,"v":250163.7250313257,"t":1708124400}
+{"o":2723.1222151209,"h":2802.9745845003,"l":2717.3271668825,"c":2741.5064646942,"v":170000.732381908,"t":1708128000}
+{"o":2741.5064646942,"h":2747.7652588149,"l":2709.0866756041,"c":2721.7246632988,"v":171597.5676386596,"t":1708131600}
+{"o":2721.7246632988,"h":2784.0869584318,"l":2708.9605802694,"c":2777.9638566204,"v":196144.0561264298,"t":1708135200}
+{"o":2777.9638566204,"h":2798.3052876414,"l":2763.0766266536,"c":2791.9898098298,"v":135244.3242356524,"t":1708138800}
+{"o":2791.9898098298,"h":2794.1296110403,"l":2730.391138992,"c":2731.9753101469,"v":136440.8429022341,"t":1708142400}
+{"o":2731.9753101469,"h":2734.9540273655,"l":2714.4262180511,"c":2734.6434247508,"v":175147.8617186646,"t":1708146000}
+{"o":2734.6434247508,"h":2743.2479418666,"l":2731.2987594268,"c":2737.8000176422,"v":137164.7475535009,"t":1708149600}
+{"o":2737.8000176422,"h":2840.1945964458,"l":2735.7999723955,"c":2806.4058559185,"v":126329.5395213119,"t":1708153200}
+{"o":2806.4058559185,"h":2818.7527626138,"l":2776.2489718489,"c":2781.8683475385,"v":185190.6032069376,"t":1708156800}
+{"o":2781.8683475385,"h":2846.952009765,"l":2761.195588238,"c":2765.6455934113,"v":157115.6090817016,"t":1708160400}
+{"o":2765.6455934113,"h":2779.6806319532,"l":2757.3986634299,"c":2778.901453235,"v":171240.5319594568,"t":1708164000}
+{"o":2778.901453235,"h":2791.1561016349,"l":2776.2880150771,"c":2782.6665802091,"v":133149.5327928575,"t":1708167600}
+{"o":2782.6665802091,"h":2842.1163908107,"l":2772.1627109238,"c":2828.3712171281,"v":133927.0736131129,"t":1708171200}
+{"o":2828.3712171281,"h":2828.3884914014,"l":2770.0024687343,"c":2774.4499434661,"v":367035.608479324,"t":1708174800}
+{"o":2774.4499434661,"h":2795.1286933052,"l":2742.4833433878,"c":2787.7210850339,"v":415677.4881087266,"t":1708178400}
+{"o":2787.7210850339,"h":2868.3806343257,"l":2772.3169487068,"c":2820.0590919473,"v":240417.6995176751,"t":1708182000}
+{"o":2820.0590919473,"h":2823.6029475119,"l":2800.4679020287,"c":2813.7562002931,"v":176627.2656305812,"t":1708185600}
+{"o":2813.7562002931,"h":2835.975242218,"l":2812.5794307406,"c":2832.0960949455,"v":243692.6552297321,"t":1708189200}
+{"o":2832.0960949455,"h":2907.3867286209,"l":2820.2810734327,"c":2860.3493284213,"v":151537.4403072387,"t":1708192800}
+{"o":2860.3493284213,"h":2966.0447278017,"l":2855.206655253,"c":2964.6864297503,"v":158696.6896180239,"t":1708196400}
+{"o":2964.6864297503,"h":2983.2871663387,"l":2896.245916296,"c":2928.0811941131,"v":161629.6163824727,"t":1708200000}
+{"o":2928.0811941131,"h":2961.9216273192,"l":2912.4049934871,"c":2946.1011086439,"v":201429.9604937776,"t":1708203600}
+{"o":2946.1011086439,"h":2955.3228909332,"l":2934.9469831322,"c":2939.582747663,"v":164081.6797637751,"t":1708207200}
+{"o":2939.582747663,"h":2940.9014826256,"l":2922.708811115,"c":2925.0825252447,"v":123503.2750198547,"t":1708210800}
+{"o":2925.0825252447,"h":3005.4364608226,"l":2912.3875488946,"c":2934.1484337916,"v":293320.0886355736,"t":1708214400}
+{"o":2934.1484337916,"h":3004.6693317804,"l":2899.8062751098,"c":2905.6947761002,"v":161382.287654429,"t":1708218000}
+{"o":2905.6947761002,"h":2912.7900861067,"l":2879.6583522179,"c":2884.8472472488,"v":194477.3044700121,"t":1708221600}
+{"o":2884.8472472488,"h":2959.7481420099,"l":2876.3724926528,"c":2896.8645448512,"v":151267.5434976493,"t":1708225200}
+{"o":2896.8645448512,"h":2971.0424856883,"l":2890.4416778751,"c":2907.7478055568,"v":165183.7765407788,"t":1708228800}
+{"o":2907.7478055568,"h":2988.032474513,"l":2903.5475872175,"c":2926.4203495714,"v":147827.3825671864,"t":1708232400}
+{"o":2926.4203495714,"h":2985.3420582153,"l":2885.4124532644,"c":2899.0785547451,"v":150543.5227081439,"t":1708236000}
+{"o":2899.0785547451,"h":2926.7932989587,"l":2886.6578540042,"c":2910.5537500078,"v":153689.8421622009,"t":1708239600}
+{"o":2910.5537500078,"h":2915.5298818055,"l":2895.0140170221,"c":2907.3033849078,"v":117049.0765955838,"t":1708243200}
+{"o":2907.3033849078,"h":2950.5956670408,"l":2900.6051761722,"c":2942.8998726885,"v":194197.6329224814,"t":1708246800}
+{"o":2942.8998726885,"h":3077.6106175172,"l":2941.4724966768,"c":2982.3982038793,"v":331539.6513790801,"t":1708250400}
+{"o":2982.3982038793,"h":3001.904137626,"l":2966.6133737838,"c":2986.5205063989,"v":147969.2385363639,"t":1708254000}
+{"o":2986.5205063989,"h":2993.7032189425,"l":2950.8371502948,"c":2953.8495023538,"v":168307.6986711358,"t":1708257600}
+{"o":2953.8495023538,"h":3026.0569895719,"l":2947.8606585566,"c":2959.7885343666,"v":168380.3621890369,"t":1708261200}
+{"o":2959.7885343666,"h":3056.7227009207,"l":2959.3213179023,"c":2984.3200892471,"v":210257.9258673961,"t":1708264800}
+{"o":2984.3200892471,"h":3052.8687808814,"l":2972.615166754,"c":2986.065792303,"v":216325.0010709511,"t":1708268400}
+{"o":2986.065792303,"h":3066.1126481894,"l":2965.4760115905,"c":2990.7243029388,"v":288967.9157858267,"t":1708272000}
+{"o":2990.7243029388,"h":3028.5095516169,"l":2984.6359963561,"c":3001.7858819615,"v":320187.9865119433,"t":1708275600}
+{"o":3001.7858819615,"h":3010.6685086565,"l":2979.6691960961,"c":3001.2514459586,"v":213393.3383472781,"t":1708279200}
+{"o":3001.2514459586,"h":3004.5939968076,"l":2970.4712592957,"c":2976.9280279569,"v":209193.8394885375,"t":1708282800}
+{"o":2976.9280279569,"h":3045.6724607998,"l":2949.5541285695,"c":2966.4651107736,"v":205060.9574170759,"t":1708286400}
+{"o":2966.4651107736,"h":3089.3463885011,"l":2964.5528239378,"c":3020.8034137971,"v":186563.8035661403,"t":1708290000}
+{"o":3020.8034137971,"h":3150.6675727092,"l":3002.0162524792,"c":3070.2833448218,"v":248196.2607729377,"t":1708293600}
+{"o":3070.2833448218,"h":3146.1082581257,"l":3047.8063538172,"c":3055.946370448,"v":201931.7198449668,"t":1708297200}
+{"o":3055.946370448,"h":3073.4290933506,"l":3017.042375145,"c":3025.107049247,"v":223960.7980698711,"t":1708300800}
+{"o":3025.107049247,"h":3119.9403214193,"l":3007.0320797512,"c":3058.1962065192,"v":242280.7002390974,"t":1708304400}
+{"o":3058.1962065192,"h":3064.1034225051,"l":2979.9318164841,"c":2994.0311343342,"v":215877.5034252408,"t":1708308000}
+{"o":2994.0311343342,"h":2997.1860487318,"l":2965.165374663,"c":2977.0926461947,"v":194978.1766094565,"t":1708311600}
+{"o":2977.0926461947,"h":3056.0521396524,"l":2967.9428857493,"c":2989.9732747092,"v":178190.2472534077,"t":1708315200}
+{"o":2989.9732747092,"h":2991.0835256706,"l":2962.701886584,"c":2979.4676441927,"v":176258.0898237225,"t":1708318800}
+{"o":2979.4676441927,"h":3012.7028361692,"l":2975.7360524565,"c":2994.5312377912,"v":249521.2755886441,"t":1708322400}
+{"o":2994.5312377912,"h":3026.1831208194,"l":2988.9991770701,"c":3016.1879220303,"v":170674.8955464405,"t":1708326000}
+{"o":3016.1879220303,"h":3098.7936418101,"l":2972.4500814427,"c":3053.7367424782,"v":220655.1736421426,"t":1708329600}
+{"o":3053.7367424782,"h":3074.3751899435,"l":3010.5753897917,"c":3014.6386989413,"v":165954.6499409663,"t":1708333200}
+{"o":3014.6386989413,"h":3085.8954395722,"l":2989.2387546251,"c":3078.5796946368,"v":204789.0967743145,"t":1708336800}
+{"o":3078.5796946368,"h":3106.7737124257,"l":3017.4259762928,"c":3039.8265599394,"v":164244.5316866687,"t":1708340400}
+{"o":3039.8265599394,"h":3041.4469986452,"l":3017.7251685327,"c":3018.1731253056,"v":181564.5542062366,"t":1708344000}
+{"o":3018.1731253056,"h":3093.7700142468,"l":3014.2744679074,"c":3047.7746133149,"v":458373.2464516456,"t":1708347600}
+{"o":3047.7746133149,"h":3114.0464638766,"l":3022.1638341582,"c":3050.0038522463,"v":291691.3765924367,"t":1708351200}
+{"o":3050.0038522463,"h":3155.7897958813,"l":3043.2558398445,"c":3060.3429774611,"v":346897.9011129418,"t":1708354800}
+{"o":3060.3429774611,"h":3072.3978971362,"l":3018.8560922127,"c":3026.7376037858,"v":293314.9629987158,"t":1708358400}
+{"o":3026.7376037858,"h":3052.9563194629,"l":3012.6049488262,"c":3016.5470659009,"v":287529.2026484085,"t":1708362000}
+{"o":3016.5470659009,"h":3022.9778900772,"l":2994.2760566976,"c":2996.7908562704,"v":193671.3938799533,"t":1708365600}
+{"o":2996.7908562704,"h":3065.7559315391,"l":2976.792633004,"c":2988.7069018513,"v":170331.8872321271,"t":1708369200}
+{"o":2988.7069018513,"h":3002.4785566592,"l":2972.1923316114,"c":2985.867754201,"v":181240.7760976932,"t":1708372800}
+{"o":2985.867754201,"h":3006.2162142547,"l":2977.9621157289,"c":2998.2685044049,"v":177674.4748602793,"t":1708376400}
+{"o":2998.2685044049,"h":3067.5316269468,"l":2971.4471642315,"c":2982.9297562078,"v":210624.304938192,"t":1708380000}
+{"o":2982.9297562078,"h":2988.210208608,"l":2931.7731057004,"c":2943.1606325097,"v":167795.877742441,"t":1708383600}
+{"o":2943.1606325097,"h":2958.3652408832,"l":2887.7673019601,"c":2889.3761174566,"v":250920.6020717403,"t":1708387200}
+{"o":2889.3761174566,"h":2898.4129965352,"l":2834.6767524482,"c":2849.9266001822,"v":319804.69927128,"t":1708390800}
+{"o":2849.9266001822,"h":2921.9364367005,"l":2841.1673683301,"c":2857.2161312809,"v":179820.5531462808,"t":1708394400}
+{"o":2857.2161312809,"h":2861.2957593772,"l":2831.5455558439,"c":2832.9366710946,"v":254611.5079290002,"t":1708398000}
+{"o":2832.9366710946,"h":2856.1399668005,"l":2811.3357007894,"c":2845.3777730867,"v":170821.7942681311,"t":1708401600}
+{"o":2845.3777730867,"h":3210.1221878406,"l":2841.6668215357,"c":3175.8871080307,"v":146538.9874992307,"t":1708405200}
+{"o":3175.8871080307,"h":3183.6142714226,"l":3161.5442768752,"c":3170.0458189289,"v":159428.7856782772,"t":1708408800}
+{"o":3170.0458189289,"h":3171.3980590755,"l":3119.0743150143,"c":3124.5880387364,"v":192451.0543695457,"t":1708412400}
+{"o":3124.5880387364,"h":3205.6607648289,"l":3063.4579858986,"c":3151.3252662721,"v":192131.6705741267,"t":1708416000}
+{"o":3151.3252662721,"h":3156.7511531466,"l":2697.5043465268,"c":2774.2631719597,"v":216401.9566658125,"t":1708419600}
+{"o":2774.2631719597,"h":2800.8359961318,"l":2712.3132540685,"c":2740.0280682512,"v":159664.0744007459,"t":1708423200}
+{"o":2740.0280682512,"h":2814.814874648,"l":2731.8356991571,"c":2805.2396958372,"v":175634.7989293399,"t":1708426800}
+{"o":2805.2396958372,"h":2814.3771318417,"l":2772.5192106856,"c":2774.2146983756,"v":193650.1977959603,"t":1708430400}
+{"o":2774.2146983756,"h":2814.6263001985,"l":2767.4684517644,"c":2811.629807663,"v":302425.7868095743,"t":1708434000}
+{"o":2811.629807663,"h":2814.4164715848,"l":2704.667430657,"c":2739.9299097582,"v":642691.935273968,"t":1708437600}
+{"o":2739.9299097582,"h":2744.0978443288,"l":2660.585716067,"c":2711.4133156595,"v":668910.1595912236,"t":1708441200}
+{"o":2711.4133156595,"h":2737.6673921362,"l":2689.8795384173,"c":2696.5040690445,"v":375363.2193373805,"t":1708444800}
+{"o":2696.5040690445,"h":2705.1334222418,"l":2614.5531932336,"c":2630.1922953888,"v":379440.4581225974,"t":1708448400}
+{"o":2630.1922953888,"h":2756.6597216896,"l":2622.6198829031,"c":2735.3291521025,"v":237991.5655697228,"t":1708452000}
+{"o":2735.3291521025,"h":2764.2079961763,"l":2459.9123079529,"c":2537.0113049888,"v":256192.8427332013,"t":1708455600}
+{"o":2537.0113049888,"h":2543.2314623306,"l":2522.8344707177,"c":2542.6331957497,"v":230701.4642415063,"t":1708459200}
+{"o":2542.6331957497,"h":2551.7548917276,"l":2483.5325891854,"c":2490.0366924601,"v":180138.4187370546,"t":1708462800}
+{"o":2490.0366924601,"h":2576.5017331631,"l":2489.533226204,"c":2572.0748486493,"v":228197.2395782611,"t":1708466400}
+{"o":2572.0748486493,"h":2633.8346592095,"l":2539.7807933362,"c":2600.9831364432,"v":195930.2986183431,"t":1708470000}
+{"o":2600.9831364432,"h":2607.593108544,"l":2574.509778351,"c":2584.3258463249,"v":168491.0704675903,"t":1708473600}
+{"o":2584.3258463249,"h":2603.832575313,"l":2573.5264504194,"c":2576.6118480792,"v":235324.4672670471,"t":1708477200}
+{"o":2576.6118480792,"h":2581.502922217,"l":2559.9550850432,"c":2567.7248835629,"v":217554.309591673,"t":1708480800}
+{"o":2567.7248835629,"h":2578.4885489734,"l":2561.6352263922,"c":2564.4389287568,"v":171445.9760253383,"t":1708484400}
+{"o":2564.4389287568,"h":2583.0722614605,"l":2552.3538765571,"c":2567.4773011803,"v":145118.9399135033,"t":1708488000}
+{"o":2567.4773011803,"h":2594.7656616201,"l":2561.4813033494,"c":2581.3334482299,"v":131375.5215944763,"t":1708491600}
+{"o":2581.3334482299,"h":2606.1039153641,"l":2555.2743273915,"c":2578.5288359938,"v":203750.5748010629,"t":1708495200}
+{"o":2578.5288359938,"h":2585.7839318075,"l":2547.5979352264,"c":2563.7037288832,"v":227287.8638199923,"t":1708498800}
+{"o":2563.7037288832,"h":2602.304462503,"l":2513.0196831771,"c":2591.2160367822,"v":212539.7538874119,"t":1708502400}
+{"o":2591.2160367822,"h":2610.6297209409,"l":2499.4795282859,"c":2557.4768948257,"v":317657.1353462069,"t":1708506000}
+{"o":2557.4768948257,"h":2576.7945699985,"l":2539.1685840884,"c":2568.6418432041,"v":292266.4298395853,"t":1708509600}
+{"o":2568.6418432041,"h":2578.1213342545,"l":2539.3289006573,"c":2549.7358494649,"v":199855.6467068885,"t":1708513200}
+{"o":2549.7358494649,"h":2580.2549523762,"l":2527.5501353142,"c":2573.8229268229,"v":340504.7660286364,"t":1708516800}
+{"o":2573.8229268229,"h":2589.5376684272,"l":2497.4391251475,"c":2560.7575754291,"v":249735.2208644535,"t":1708520400}
+{"o":2560.7575754291,"h":2562.1199629236,"l":2507.7475914708,"c":2526.9871880154,"v":397675.7447628126,"t":1708524000}
+{"o":2526.9871880154,"h":2581.673657179,"l":2518.0577592599,"c":2577.8328390531,"v":325673.0159343675,"t":1708527600}
+{"o":2577.8328390531,"h":2594.3408428612,"l":2501.6310324119,"c":2526.4436281865,"v":292988.4867585582,"t":1708531200}
+{"o":2526.4436281865,"h":2579.6318044916,"l":2478.2482119652,"c":2526.4868050796,"v":302394.6521143846,"t":1708534800}
+{"o":2526.4868050796,"h":2528.5385676283,"l":2474.2488761656,"c":2503.5930137808,"v":394202.6055655577,"t":1708538400}
+{"o":2503.5930137808,"h":2528.1457786444,"l":2493.6069655744,"c":2525.9950359597,"v":237264.3700265645,"t":1708542000}
+{"o":2525.9950359597,"h":2530.7446456533,"l":2510.7829240542,"c":2516.7216505323,"v":183676.1981451185,"t":1708545600}
+{"o":2516.7216505323,"h":2593.7817178456,"l":2443.2121543404,"c":2550.2498604147,"v":390502.4118727301,"t":1708549200}
+{"o":2550.2498604147,"h":2568.476292996,"l":2537.1072511675,"c":2552.2086129184,"v":314710.2873918093,"t":1708552800}
+{"o":2552.2086129184,"h":2582.4102849219,"l":2544.3183334845,"c":2567.0980283777,"v":268641.612739049,"t":1708556400}
+{"o":2567.0980283777,"h":2570.5146168062,"l":2533.8974048815,"c":2538.9705473428,"v":232562.0438786077,"t":1708560000}
+{"o":2538.9705473428,"h":2550.0921969127,"l":2496.5985179211,"c":2503.7437133834,"v":220995.9621307349,"t":1708563600}
+{"o":2503.7437133834,"h":2539.7265535645,"l":2500.1053790522,"c":2528.2098210768,"v":226800.9357276424,"t":1708567200}
+{"o":2528.2098210768,"h":2555.1257637836,"l":2472.0428334722,"c":2496.7129276166,"v":199393.8087479315,"t":1708570800}
+{"o":2496.7129276166,"h":2621.0082013155,"l":2488.5890298734,"c":2604.5980215981,"v":174316.3170985498,"t":1708574400}
+{"o":2604.5980215981,"h":2624.5961956914,"l":2601.6800876087,"c":2615.1522816308,"v":169433.0716046982,"t":1708578000}
+{"o":2615.1522816308,"h":2658.5665069664,"l":2563.0478426054,"c":2590.7358620335,"v":188381.9879959364,"t":1708581600}
+{"o":2590.7358620335,"h":2598.7136035904,"l":2566.4269413608,"c":2596.4849977867,"v":252635.2824481511,"t":1708585200}
+{"o":2596.4849977867,"h":2621.0438521171,"l":2589.5093878351,"c":2611.5398704091,"v":227881.6985656189,"t":1708588800}
+{"o":2611.5398704091,"h":2641.9048203646,"l":2604.9304146525,"c":2634.6399248912,"v":229423.790412674,"t":1708592400}
+{"o":2634.6399248912,"h":2644.0742631267,"l":2607.5769693521,"c":2623.9567711647,"v":217345.2919398454,"t":1708596000}
+{"o":2623.9567711647,"h":2680.9560627824,"l":2601.6359082349,"c":2667.8152481285,"v":189025.5237680524,"t":1708599600}
+{"o":2667.8152481285,"h":2675.8439867466,"l":2640.3483462777,"c":2649.3156600045,"v":186344.6397995031,"t":1708603200}
+{"o":2649.3156600045,"h":2653.4734480841,"l":2600.1583243364,"c":2619.9240077375,"v":272976.6689789442,"t":1708606800}
+{"o":2619.9240077375,"h":2642.456287358,"l":2613.9262462577,"c":2639.3977758499,"v":241251.2576404808,"t":1708610400}
+{"o":2639.3977758499,"h":2671.0657407125,"l":2632.2071091808,"c":2658.1297823097,"v":256656.6997916426,"t":1708614000}
+{"o":2658.1297823097,"h":2660.5639092189,"l":2615.0608013872,"c":2624.8006737635,"v":243815.6967719893,"t":1708617600}
+{"o":2624.8006737635,"h":2640.4919600219,"l":2623.0405173568,"c":2630.0730950196,"v":217330.779742241,"t":1708621200}
+{"o":2630.0730950196,"h":2648.9103478319,"l":2615.8652924684,"c":2642.8513714863,"v":204179.0067484131,"t":1708624800}
+{"o":2642.8513714863,"h":2659.9112022331,"l":2608.1218050858,"c":2629.9281229346,"v":203644.7887044636,"t":1708628400}
+{"o":2629.9281229346,"h":2673.6529876265,"l":2590.8325217064,"c":2635.3413477408,"v":331687.940925605,"t":1708632000}
+{"o":2635.3413477408,"h":2697.5513956592,"l":2586.7894023725,"c":2656.1339208402,"v":219765.0169952878,"t":1708635600}
+{"o":2656.1339208402,"h":2669.3079603848,"l":2623.6580501611,"c":2642.3802510336,"v":224027.2422018646,"t":1708639200}
+{"o":2642.3802510336,"h":2645.8028105942,"l":2604.7638215305,"c":2609.3841482958,"v":203855.9287801867,"t":1708642800}
+{"o":2609.3841482958,"h":2637.3734635223,"l":2607.131832238,"c":2636.7767480504,"v":202825.2877872706,"t":1708646400}
+{"o":2636.7767480504,"h":2644.0418366379,"l":2622.2713146081,"c":2623.6891744165,"v":198759.6832459314,"t":1708650000}
+{"o":2623.6891744165,"h":2641.3741045366,"l":2602.2998788414,"c":2608.5777869726,"v":238846.5454968448,"t":1708653600}
+{"o":2608.5777869726,"h":2618.4598945148,"l":2597.166803751,"c":2617.9674828045,"v":250088.9486259188,"t":1708657200}
+{"o":2617.9674828045,"h":2633.9196074964,"l":2607.225361876,"c":2632.615630502,"v":191268.6790447475,"t":1708660800}
+{"o":2632.615630502,"h":2674.7492990443,"l":2607.4928853545,"c":2671.0591092125,"v":144951.2095638016,"t":1708664400}
+{"o":2671.0591092125,"h":2686.883678833,"l":2615.7425863228,"c":2628.0321129293,"v":139968.377676365,"t":1708668000}
+{"o":2628.0321129293,"h":2684.6926044338,"l":2594.9327701658,"c":2656.6369364772,"v":161024.3879580312,"t":1708671600}
+{"o":2656.6369364772,"h":2679.4788455663,"l":2638.0294547835,"c":2652.9261511295,"v":218190.6648335176,"t":1708675200}
+{"o":2652.9261511295,"h":2674.3959019867,"l":2592.6081078662,"c":2673.559087384,"v":210730.5932349964,"t":1708678800}
+{"o":2673.559087384,"h":2691.5947034945,"l":2614.1314778911,"c":2689.7769437949,"v":153871.9923522074,"t":1708682400}
+{"o":2689.7769437949,"h":2700.7420255994,"l":2631.6681065082,"c":2638.5377195373,"v":142783.243704633,"t":1708686000}
+{"o":2638.5377195373,"h":2639.7657015149,"l":2599.140285414,"c":2601.1687992756,"v":199449.3386663441,"t":1708689600}
+{"o":2601.1687992756,"h":2681.2385283849,"l":2596.9442425906,"c":2625.9193502962,"v":256748.1957107527,"t":1708693200}
+{"o":2625.9193502962,"h":2699.8639608585,"l":2602.1458930126,"c":2683.9738760235,"v":407192.834728901,"t":1708696800}
+{"o":2683.9738760235,"h":2684.0867423445,"l":2628.0880113446,"c":2633.3765282546,"v":528281.3461818647,"t":1708700400}
+{"o":2633.3765282546,"h":2644.4359462661,"l":2591.4502633959,"c":2636.8843691725,"v":539884.4124676911,"t":1708704000}
+{"o":2636.8843691725,"h":2667.4793876783,"l":2633.7628703784,"c":2666.9017034428,"v":230006.6536637312,"t":1708707600}
+{"o":2666.9017034428,"h":2689.96380828,"l":2637.9253668055,"c":2653.8954251219,"v":189983.4451809138,"t":1708711200}
+{"o":2653.8954251219,"h":2661.3439294657,"l":2642.8984499104,"c":2653.698921744,"v":190218.9414520643,"t":1708714800}
+{"o":2653.698921744,"h":2720.9137509118,"l":2641.9969159002,"c":2665.3727891584,"v":182175.0682738464,"t":1708718400}
+{"o":2665.3727891584,"h":2669.968015537,"l":2649.2603191901,"c":2653.5142174769,"v":196088.0403262976,"t":1708722000}
+{"o":2653.5142174769,"h":2719.3716766835,"l":2618.7961026681,"c":2679.3025772778,"v":301423.7754402267,"t":1708725600}
+{"o":2679.3025772778,"h":2690.5726874831,"l":2652.9406583237,"c":2679.9933942414,"v":293431.9252752727,"t":1708729200}
+{"o":2679.9933942414,"h":2704.9453221593,"l":2667.8614697538,"c":2698.8417131066,"v":272089.9036488202,"t":1708732800}
+{"o":2698.8417131066,"h":2699.371605559,"l":2643.2644848617,"c":2649.6733708541,"v":351472.5390198523,"t":1708736400}
+{"o":2649.6733708541,"h":2680.1526338932,"l":2643.9651267236,"c":2675.0645271354,"v":215272.8151774952,"t":1708740000}
+{"o":2675.0645271354,"h":2695.3587810882,"l":2668.1229626815,"c":2689.5651251911,"v":140750.842913151,"t":1708743600}
+{"o":2689.5651251911,"h":2717.9997008367,"l":2639.5242471903,"c":2664.0922441785,"v":149250.1265489711,"t":1708747200}
+{"o":2664.0922441785,"h":2672.0159080883,"l":2651.7979953264,"c":2669.0724238684,"v":142690.1458984731,"t":1708750800}
+{"o":2669.0724238684,"h":2676.0564444431,"l":2661.2836260623,"c":2671.0424712853,"v":182266.7347136299,"t":1708754400}
+{"o":2671.0424712853,"h":2747.5168478714,"l":2660.3378788011,"c":2692.7341893869,"v":172573.6166081406,"t":1708758000}
+{"o":2692.7341893869,"h":2767.9952475943,"l":2675.2921198565,"c":2707.5116078004,"v":157882.0109942938,"t":1708761600}
+{"o":2707.5116078004,"h":2735.8390263825,"l":2703.8351811756,"c":2728.8815365993,"v":175281.0333490815,"t":1708765200}
+{"o":2728.8815365993,"h":2845.5807173015,"l":2718.0582255132,"c":2825.7814110352,"v":130260.6377824274,"t":1708768800}
+{"o":2825.7814110352,"h":2830.5249057894,"l":2814.6884017255,"c":2822.2911942529,"v":126408.8891989685,"t":1708772400}
+{"o":2822.2911942529,"h":2833.8573012974,"l":2810.7910086773,"c":2825.97899962,"v":150064.9808681838,"t":1708776000}
+{"o":2825.97899962,"h":2927.054919122,"l":2819.512116377,"c":2892.1793550298,"v":166932.7653812084,"t":1708779600}
+{"o":2892.1793550298,"h":2895.6466316729,"l":2874.5919474808,"c":2885.0761557788,"v":155607.0024364399,"t":1708783200}
+{"o":2885.0761557788,"h":2893.6090330303,"l":2876.5760229268,"c":2877.3484532038,"v":187531.4657228388,"t":1708786800}
+{"o":2877.3484532038,"h":2898.2115596987,"l":2875.8132815756,"c":2893.1821700484,"v":179847.4049954723,"t":1708790400}
+{"o":2893.1821700484,"h":2996.2968382028,"l":2890.2976931639,"c":2926.4923476244,"v":254847.7664798708,"t":1708794000}
+{"o":2926.4923476244,"h":2938.5377892608,"l":2918.1564786684,"c":2923.4573234535,"v":227020.4850085249,"t":1708797600}
+{"o":2923.4573234535,"h":2945.9941580729,"l":2920.2119627689,"c":2943.5564993098,"v":167508.6196572195,"t":1708801200}
+{"o":2943.5564993098,"h":2954.1758583052,"l":2933.7317138851,"c":2943.5105775423,"v":214435.9628527244,"t":1708804800}
+{"o":2943.5105775423,"h":2957.7331325959,"l":2935.8126166491,"c":2954.5504709589,"v":210163.5954870967,"t":1708808400}
+{"o":2954.5504709589,"h":2963.6748670053,"l":2941.3849714608,"c":2945.2835629892,"v":170855.9727602348,"t":1708812000}
+{"o":2945.2835629892,"h":2952.9505782902,"l":2938.3273502988,"c":2942.5506499306,"v":220098.8003921502,"t":1708815600}
+{"o":2942.5506499306,"h":3004.8265489931,"l":2924.8037255365,"c":2993.4363951618,"v":157834.7419675255,"t":1708819200}
+{"o":2993.4363951618,"h":3001.3673945158,"l":2979.3025274862,"c":2994.3589514618,"v":160636.9272320669,"t":1708822800}
+{"o":2994.3589514618,"h":3014.8361535959,"l":2974.8686222095,"c":2981.9736402716,"v":220726.0647159237,"t":1708826400}
+{"o":2981.9736402716,"h":2985.5754846136,"l":2949.9852575706,"c":2983.5388964547,"v":174590.1087794315,"t":1708830000}
+{"o":2983.5388964547,"h":2985.4135931307,"l":2967.0534789341,"c":2978.584862128,"v":155317.8073994479,"t":1708833600}
+{"o":2978.584862128,"h":2986.1189079474,"l":2965.9071351921,"c":2982.0617944801,"v":112473.9407244328,"t":1708837200}
+{"o":2982.0617944801,"h":2992.9276887851,"l":2972.8369187895,"c":2978.3835647237,"v":139894.4237778158,"t":1708840800}
+{"o":2978.3835647237,"h":2982.4696415754,"l":2905.8744140198,"c":2913.8798404747,"v":132292.6826329316,"t":1708844400}
+{"o":2913.8798404747,"h":2916.1385060703,"l":2896.3373149809,"c":2898.2856624217,"v":157348.2448510217,"t":1708848000}
+{"o":2898.2856624217,"h":2905.6082742441,"l":2890.0632818649,"c":2896.5875707289,"v":116112.9885826925,"t":1708851600}
+{"o":2896.5875707289,"h":2901.2375476305,"l":2886.1987660687,"c":2896.2428698422,"v":112294.4648138743,"t":1708855200}
+{"o":2896.2428698422,"h":2976.1487280471,"l":2890.0640715848,"c":2972.9794418797,"v":116085.2562373642,"t":1708858800}
+{"o":2972.9794418797,"h":2990.1763327922,"l":2958.0398251236,"c":2987.581665279,"v":147222.8923073631,"t":1708862400}
+{"o":2987.581665279,"h":2991.5819853378,"l":2972.1986199063,"c":2976.1178445884,"v":180397.3979655663,"t":1708866000}
+{"o":2976.1178445884,"h":3006.2438245671,"l":2917.0562155948,"c":2944.0979080254,"v":245786.323914668,"t":1708869600}
+{"o":2944.0979080254,"h":2953.2152888342,"l":2901.8732699551,"c":2910.8480293957,"v":213653.7527303075,"t":1708873200}
+{"o":2910.8480293957,"h":2982.611720188,"l":2894.8411851915,"c":2966.3207019442,"v":232079.8369701794,"t":1708876800}
+{"o":2966.3207019442,"h":2988.1278916889,"l":2963.2795658432,"c":2986.635849901,"v":217462.4860677387,"t":1708880400}
+{"o":2986.635849901,"h":2988.4543676835,"l":2900.3554981359,"c":2910.4086781,"v":177812.5444711848,"t":1708884000}
+{"o":2910.4086781,"h":2988.144034851,"l":2903.5542985485,"c":2916.8941225746,"v":197880.9073888867,"t":1708887600}
+{"o":2916.8941225746,"h":3008.4585135859,"l":2915.0648079643,"c":2985.8429780061,"v":309851.4177801767,"t":1708891200}
+{"o":2985.8429780061,"h":2992.8326424771,"l":2916.0313264824,"c":2924.208030197,"v":224415.9168117672,"t":1708894800}
+{"o":2924.208030197,"h":3001.4441308616,"l":2912.5821477133,"c":2933.7573519092,"v":250328.2939221835,"t":1708898400}
+{"o":2933.7573519092,"h":3005.53313277,"l":2921.2133730292,"c":2999.9918628677,"v":164997.24386685,"t":1708902000}
+{"o":2999.9918628677,"h":3020.6032777182,"l":2935.9356149003,"c":2959.516777364,"v":209257.2242076798,"t":1708905600}
+{"o":2959.516777364,"h":2980.62461153,"l":2923.0376911015,"c":2943.9002853538,"v":265944.1156825843,"t":1708909200}
+{"o":2943.9002853538,"h":2947.1643486168,"l":2919.5875761297,"c":2919.9475534081,"v":189190.510771946,"t":1708912800}
+{"o":2919.9475534081,"h":3005.7614185518,"l":2910.8942828384,"c":3004.9595962707,"v":208735.8292654832,"t":1708916400}
+{"o":3004.9595962707,"h":3010.5635667524,"l":2989.8415224678,"c":2996.6981194828,"v":185367.8642578195,"t":1708920000}
+{"o":2996.6981194828,"h":3023.1041454457,"l":2993.2631738939,"c":3020.0343877211,"v":186434.5381801813,"t":1708923600}
+{"o":3020.0343877211,"h":3027.0694311591,"l":2953.3409363933,"c":2966.0580450542,"v":167664.9948760219,"t":1708927200}
+{"o":2966.0580450542,"h":2968.3167964829,"l":2937.192279647,"c":2940.5055901641,"v":172409.8574366354,"t":1708930800}
+{"o":2940.5055901641,"h":3026.0908441027,"l":2936.752393457,"c":3009.163491982,"v":178096.2068802742,"t":1708934400}
+{"o":3009.163491982,"h":3023.3934663195,"l":2944.2113556806,"c":2950.080410967,"v":368836.1655823427,"t":1708938000}
+{"o":2950.080410967,"h":2975.0215393954,"l":2948.0692531601,"c":2960.1934893685,"v":217417.0467984704,"t":1708941600}
+{"o":2960.1934893685,"h":2962.8564333929,"l":2925.0746176657,"c":2935.8511261378,"v":263996.2517445374,"t":1708945200}
+{"o":2935.8511261378,"h":2952.0152101979,"l":2916.0928839404,"c":2949.0267927303,"v":266606.7399085468,"t":1708948800}
+{"o":2949.0267927303,"h":2970.7685906813,"l":2875.2102501484,"c":2896.2321456886,"v":313531.4465190204,"t":1708952400}
+{"o":2896.2321456886,"h":3020.5903667025,"l":2894.7630772708,"c":2965.8732613795,"v":250096.4706465011,"t":1708956000}
+{"o":2965.8732613795,"h":3009.3889647137,"l":2953.6997128642,"c":3007.6062424127,"v":496788.6425370993,"t":1708959600}
+{"o":3007.6062424127,"h":3110.4462383506,"l":2975.6385960064,"c":3043.3582270614,"v":508099.5160042478,"t":1708963200}
+{"o":3043.3582270614,"h":3125.8474874147,"l":3039.9873372522,"c":3119.3243674,"v":479151.0037926284,"t":1708966800}
+{"o":3119.3243674,"h":3137.9564987353,"l":3095.8534072071,"c":3110.5237840551,"v":522776.2221273804,"t":1708970400}
+{"o":3110.5237840551,"h":3199.5510300361,"l":3084.8341132673,"c":3193.314797914,"v":440818.2982660409,"t":1708974000}
+{"o":3193.314797914,"h":3213.5397351261,"l":3160.6421546537,"c":3177.4191803305,"v":429282.1879470152,"t":1708977600}
+{"o":3177.4191803305,"h":3180.1374169304,"l":3155.6950867815,"c":3171.9248581414,"v":271315.7595466936,"t":1708981200}
+{"o":3171.9248581414,"h":3225.298926867,"l":3168.5838414205,"c":3194.7136108605,"v":362157.7340358227,"t":1708984800}
+{"o":3194.7136108605,"h":3210.0360296482,"l":3185.2933690498,"c":3200.5535591765,"v":259223.1771760684,"t":1708988400}
+{"o":3200.5535591765,"h":3231.9090886066,"l":3179.1260744446,"c":3224.8305173754,"v":355004.7831364438,"t":1708992000}
+{"o":3224.8305173754,"h":3306.8483697513,"l":3155.0040637605,"c":3233.3964140244,"v":520320.330217295,"t":1708995600}
+{"o":3233.3964140244,"h":3268.5983558791,"l":3207.5749125674,"c":3247.0278454291,"v":698839.1945740271,"t":1708999200}
+{"o":3247.0278454291,"h":3274.2795204518,"l":3215.2678985901,"c":3217.1387342824,"v":475921.4181819215,"t":1709002800}
+{"o":3217.1387342824,"h":3314.9924223544,"l":3186.8148624342,"c":3277.0150192115,"v":470229.4805541687,"t":1709006400}
+{"o":3277.0150192115,"h":3325.9882629471,"l":3272.0455540974,"c":3321.9423907315,"v":278098.2722186363,"t":1709010000}
+{"o":3321.9423907315,"h":3373.4346698294,"l":3266.8306830725,"c":3369.4955232736,"v":282652.2430998138,"t":1709013600}
+{"o":3369.4955232736,"h":3379.0306059618,"l":3265.3387201772,"c":3348.2543613633,"v":278526.7805666091,"t":1709017200}
+{"o":3348.2543613633,"h":3429.0215581798,"l":3278.9359865712,"c":3408.2215963918,"v":229837.8705577406,"t":1709020800}
+{"o":3408.2215963918,"h":3442.6394677061,"l":3342.4684472886,"c":3433.8569148408,"v":284207.6678047567,"t":1709024400}
+{"o":3433.8569148408,"h":3547.7989904157,"l":3372.5585214974,"c":3496.2203526206,"v":262506.6417692588,"t":1709028000}
+{"o":3496.2203526206,"h":3498.9857788816,"l":3411.6559730655,"c":3438.850420707,"v":275118.8852578119,"t":1709031600}
+{"o":3438.850420707,"h":3449.3320441644,"l":3395.674240825,"c":3395.8712024576,"v":347404.0628131284,"t":1709035200}
+{"o":3395.8712024576,"h":3530.1286738805,"l":3360.8565265239,"c":3461.6032652459,"v":382958.2418454607,"t":1709038800}
+{"o":3461.6032652459,"h":3465.7547792943,"l":3404.719622547,"c":3425.8447344856,"v":418653.4721217006,"t":1709042400}
+{"o":3425.8447344856,"h":3506.1935300763,"l":3335.2223431364,"c":3418.8082581249,"v":607850.2139237627,"t":1709046000}
+{"o":3418.8082581249,"h":3450.0103285867,"l":3368.787634587,"c":3421.5634293633,"v":562758.2136653895,"t":1709049600}
+{"o":3421.5634293633,"h":3479.5407891611,"l":3411.613595263,"c":3438.4353255861,"v":395161.3815253659,"t":1709053200}
+{"o":3438.4353255861,"h":3534.1852246997,"l":3430.1576984572,"c":3458.1262714988,"v":274109.9644292843,"t":1709056800}
+{"o":3458.1262714988,"h":3497.3055764897,"l":3446.7841880519,"c":3491.1955451516,"v":489848.5133573385,"t":1709060400}
+{"o":3491.1955451516,"h":3589.5935932692,"l":3465.8467159848,"c":3521.0284354843,"v":356620.6739051917,"t":1709064000}
+{"o":3521.0284354843,"h":3539.8101733195,"l":3500.2671665726,"c":3519.7545010873,"v":276566.206173442,"t":1709067600}
+{"o":3519.7545010873,"h":3610.7659403588,"l":3498.9816021327,"c":3519.6492608887,"v":245078.6082270478,"t":1709071200}
+{"o":3519.6492608887,"h":3524.7690706257,"l":3497.3340139343,"c":3516.2634110779,"v":206034.9131368959,"t":1709074800}
+{"o":3516.2634110779,"h":3556.8550921264,"l":3502.2561962974,"c":3524.1164799761,"v":321957.9958710076,"t":1709078400}
+{"o":3524.1164799761,"h":3603.2347293949,"l":3482.2649226851,"c":3576.6719415366,"v":300759.4214628405,"t":1709082000}
+{"o":3576.6719415366,"h":3584.7729961598,"l":3566.073399012,"c":3575.4200341848,"v":276296.7976578685,"t":1709085600}
+{"o":3575.4200341848,"h":3576.8034881859,"l":3551.9280621738,"c":3562.0898651744,"v":223036.4679903611,"t":1709089200}
+{"o":3562.0898651744,"h":3602.662884851,"l":3423.316808527,"c":3497.3269972962,"v":377859.1711617445,"t":1709092800}
+{"o":3497.3269972962,"h":3510.9545229009,"l":3490.7315209211,"c":3495.5154105262,"v":184987.1546255705,"t":1709096400}
+{"o":3495.5154105262,"h":3507.502048157,"l":3485.1755764723,"c":3498.2626070392,"v":190811.4763576373,"t":1709100000}
+{"o":3498.2626070392,"h":3542.3037584317,"l":3418.2257299642,"c":3462.7666830132,"v":230529.9618434938,"t":1709103600}
+{"o":3462.7666830132,"h":3555.0646518374,"l":3418.2480703507,"c":3455.1128128263,"v":444246.4239166141,"t":1709107200}
+{"o":3455.1128128263,"h":3505.2693318852,"l":3425.1210051294,"c":3501.5913123953,"v":524007.7845462949,"t":1709110800}
+{"o":3501.5913123953,"h":3577.4753706671,"l":3473.2323256303,"c":3571.7065662874,"v":654840.3009942566,"t":1709114400}
+{"o":3571.7065662874,"h":3672.4706411815,"l":3453.7057521035,"c":3495.2445851782,"v":691189.7966186897,"t":1709118000}
+{"o":3495.2445851782,"h":3605.8892491488,"l":3473.7179225574,"c":3568.9391168554,"v":552627.1558503046,"t":1709121600}
+{"o":3568.9391168554,"h":3633.6254883197,"l":3489.1612007281,"c":3553.760668399,"v":688774.5307419454,"t":1709125200}
+{"o":3553.760668399,"h":3564.7114970518,"l":3479.0198397768,"c":3522.1139073891,"v":708837.3746578627,"t":1709128800}
+{"o":3522.1139073891,"h":3637.2380639688,"l":3395.0977758689,"c":3464.470277032,"v":607617.6247367291,"t":1709132400}
+{"o":3464.470277032,"h":3594.9588762144,"l":3423.4101292657,"c":3584.1464290969,"v":857249.0272402132,"t":1709136000}
+{"o":3584.1464290969,"h":3706.5329779745,"l":3373.4659717002,"c":3565.8790767064,"v":1357103.044786111,"t":1709139600}
+{"o":3565.8790767064,"h":3656.3822425913,"l":3383.456767607,"c":3547.8892185295,"v":1164686.0689808107,"t":1709143200}
+{"o":3547.8892185295,"h":3648.3178510002,"l":3488.4037483382,"c":3495.46174793,"v":624269.5495865402,"t":1709146800}
+{"o":3495.46174793,"h":3614.56455208,"l":3423.6597704036,"c":3484.7080774289,"v":537007.7395448119,"t":1709150400}
+{"o":3484.7080774289,"h":3687.0027105521,"l":3460.0231993558,"c":3678.7860505876,"v":582292.7422399307,"t":1709154000}
+{"o":3678.7860505876,"h":3734.2894954159,"l":3589.2902034837,"c":3600.5884791926,"v":672135.6064498546,"t":1709157600}
+{"o":3600.5884791926,"h":3701.2647841462,"l":3599.1101231364,"c":3699.0191587928,"v":640648.3785294625,"t":1709161200}
+{"o":3699.0191587928,"h":3897.9704983121,"l":3646.4858960912,"c":3835.3223422413,"v":963193.405395944,"t":1709164800}
+{"o":3835.3223422413,"h":3888.2197863504,"l":3784.5741350353,"c":3870.0850220978,"v":644352.6402363431,"t":1709168400}
+{"o":3870.0850220978,"h":3973.0087608601,"l":3798.1152044643,"c":3880.0631738144,"v":580657.2739499402,"t":1709172000}
+{"o":3880.0631738144,"h":3960.8889343847,"l":3786.7705808278,"c":3865.5449905935,"v":525998.2869818704,"t":1709175600}
+{"o":3865.5449905935,"h":3901.4750655921,"l":3827.7650327999,"c":3846.3703682662,"v":472488.9540191619,"t":1709179200}
+{"o":3846.3703682662,"h":4028.4801775228,"l":3830.2221032232,"c":3902.6915661489,"v":528374.4918409657,"t":1709182800}
+{"o":3902.6915661489,"h":3936.0514229605,"l":3859.0912460608,"c":3888.3889624109,"v":462900.729974615,"t":1709186400}
+{"o":3888.3889624109,"h":4048.7804319097,"l":3847.4451161805,"c":3952.6194853591,"v":401337.0813565883,"t":1709190000}
+{"o":3952.6194853591,"h":4165.4414841381,"l":3939.8487438021,"c":4140.3855292051,"v":763672.4837582876,"t":1709193600}
+{"o":4140.3855292051,"h":4181.635667448,"l":4037.2482162305,"c":4060.4207621047,"v":548223.9718273976,"t":1709197200}
+{"o":4060.4207621047,"h":4064.6377550909,"l":4003.9520518875,"c":4029.6399901047,"v":382139.2254038145,"t":1709200800}
+{"o":4029.6399901047,"h":4277.3807508671,"l":4001.7225103445,"c":4110.1334255031,"v":402911.3908545178,"t":1709204400}
+{"o":4110.1334255031,"h":4229.1386864542,"l":4040.0019075101,"c":4099.8626176944,"v":477545.2479914916,"t":1709208000}
+{"o":4099.8626176944,"h":4253.972116999,"l":4094.5214989812,"c":4211.9257394493,"v":566619.9452585317,"t":1709211600}
+{"o":4211.9257394493,"h":4615.9447780487,"l":4152.4253720937,"c":4486.8527504029,"v":726619.0250548775,"t":1709215200}
+{"o":4486.8527504029,"h":4556.2465955554,"l":4396.1999471473,"c":4455.635999652,"v":499560.6842844874,"t":1709218800}
+{"o":4455.635999652,"h":4556.9604069153,"l":4288.3995634796,"c":4471.6923048375,"v":674495.5063000483,"t":1709222400}
+{"o":4471.6923048375,"h":4519.2452444759,"l":3991.2573253101,"c":4054.0518908206,"v":730818.7440273195,"t":1709226000}
+{"o":4054.0518908206,"h":4174.1579983604,"l":3901.2867627836,"c":4006.2710035375,"v":559428.6222759432,"t":1709229600}
+{"o":4006.2710035375,"h":4094.0871768624,"l":3735.094887886,"c":3829.1922739087,"v":336399.5853232911,"t":1709233200}
+{"o":3829.1922739087,"h":3961.6220137542,"l":3824.3209240178,"c":3919.7902403196,"v":349239.3110493774,"t":1709236800}
+{"o":3919.7902403196,"h":3923.3816864572,"l":3672.4399199444,"c":3760.3475432697,"v":682608.2496109799,"t":1709240400}
+{"o":3760.3475432697,"h":3863.1273547943,"l":3610.9176872107,"c":3728.2706035682,"v":617358.7599791924,"t":1709244000}
+{"o":3728.2706035682,"h":3815.5157969492,"l":3726.8364755291,"c":3792.5314141955,"v":483356.3180485984,"t":1709247600}
+{"o":3792.5314141955,"h":4009.0101217016,"l":3717.442974232,"c":3926.5955647397,"v":676940.3982774842,"t":1709251200}
+{"o":3926.5955647397,"h":4145.5692887301,"l":3888.7358802443,"c":4029.5766254462,"v":810946.3006317079,"t":1709254800}
+{"o":4029.5766254462,"h":4055.7786785299,"l":3929.1570091252,"c":3977.5812391533,"v":698516.8088882675,"t":1709258400}
+{"o":3977.5812391533,"h":4048.5806498209,"l":3967.0002920212,"c":3978.985178582,"v":638207.251237153,"t":1709262000}
+{"o":3978.985178582,"h":4084.5460514507,"l":3971.5554561045,"c":4079.2006993154,"v":577893.9614853954,"t":1709265600}
+{"o":4079.2006993154,"h":4177.2846070352,"l":3964.1803292736,"c":4060.0065694422,"v":442781.2958888909,"t":1709269200}
+{"o":4060.0065694422,"h":4094.8478881914,"l":4019.6631756573,"c":4041.6257086896,"v":345572.4669971509,"t":1709272800}
+{"o":4041.6257086896,"h":4067.1392938341,"l":3907.6212119834,"c":3996.2587346116,"v":394792.1637760567,"t":1709276400}
+{"o":3996.2587346116,"h":4062.2729429313,"l":3967.7828978248,"c":4034.782172545,"v":426994.6252903646,"t":1709280000}
+{"o":4034.782172545,"h":4094.771651316,"l":3972.8025137652,"c":4027.2668143975,"v":345820.0107788043,"t":1709283600}
+{"o":4027.2668143975,"h":4056.2938351316,"l":4003.9856085665,"c":4029.9264713044,"v":383486.4374437816,"t":1709287200}
+{"o":4029.9264713044,"h":4068.1818109305,"l":4006.5234908936,"c":4064.9483199154,"v":439808.5068495686,"t":1709290800}
+{"o":4064.9483199154,"h":4064.9483199154,"l":4014.2136723064,"c":4030.9132344414,"v":423968.5454576127,"t":1709294400}
+{"o":4030.9132344414,"h":4051.9065964657,"l":4005.2963005633,"c":4049.0687676009,"v":455891.3057134902,"t":1709298000}
+{"o":4049.0687676009,"h":4051.3681384608,"l":3945.1866191949,"c":3988.927416872,"v":580821.6656949663,"t":1709301600}
+{"o":3988.927416872,"h":4092.2400234563,"l":3907.5647325703,"c":3939.9406797549,"v":707750.9544026138,"t":1709305200}
+{"o":3939.9406797549,"h":4025.4278982542,"l":3886.9529204304,"c":3964.803896378,"v":546655.7366630282,"t":1709308800}
+{"o":3964.803896378,"h":4066.3816913691,"l":3882.5577433777,"c":3958.077251617,"v":602207.5160765181,"t":1709312400}
+{"o":3958.077251617,"h":4000.3514579497,"l":3919.3275865908,"c":3983.7959967931,"v":528415.5049136622,"t":1709316000}
+{"o":3983.7959967931,"h":4081.1595093968,"l":3899.8745029902,"c":4011.3944967622,"v":462485.5814230241,"t":1709319600}
+{"o":4011.3944967622,"h":4039.1692498766,"l":3978.4680445451,"c":4037.0270425334,"v":557263.8348401265,"t":1709323200}
+{"o":4037.0270425334,"h":4039.2061478177,"l":3978.6006118557,"c":4010.7456759319,"v":492524.7880089484,"t":1709326800}
+{"o":4010.7456759319,"h":4036.5278535245,"l":3983.0219315014,"c":4005.4543204978,"v":499409.077382443,"t":1709330400}
+{"o":4005.4543204978,"h":4034.3910836826,"l":3966.9083949884,"c":3970.2387708377,"v":446520.8385261065,"t":1709334000}
+{"o":3970.2387708377,"h":4033.3362327328,"l":3884.6981756689,"c":3917.2264603893,"v":678307.9071687927,"t":1709337600}
+{"o":3917.2264603893,"h":3997.382994528,"l":3822.2197354112,"c":3956.7691023985,"v":753186.6283908159,"t":1709341200}
+{"o":3956.7691023985,"h":3988.4846767951,"l":3941.3039058138,"c":3980.5603872918,"v":389070.6614507145,"t":1709344800}
+{"o":3980.5603872918,"h":3994.6660506376,"l":3960.9776805145,"c":3990.4431472778,"v":429475.8098412455,"t":1709348400}
+{"o":3990.4431472778,"h":4010.3590220451,"l":3963.8823338406,"c":3968.0430225724,"v":290509.0801550053,"t":1709352000}
+{"o":3968.0430225724,"h":3974.0826429608,"l":3924.4543874656,"c":3938.3762572108,"v":353434.0096727748,"t":1709355600}
+{"o":3938.3762572108,"h":3974.1942217711,"l":3926.0559218854,"c":3962.9421694195,"v":291744.6125337008,"t":1709359200}
+{"o":3962.9421694195,"h":3966.4685994871,"l":3842.0295391582,"c":3875.8875818647,"v":335334.6467246246,"t":1709362800}
+{"o":3875.8875818647,"h":3916.118167187,"l":3836.6919068938,"c":3895.6081272123,"v":483776.814093018,"t":1709366400}
+{"o":3895.6081272123,"h":3993.5238308662,"l":3821.5718687763,"c":3935.3211441137,"v":535042.2321704545,"t":1709370000}
+{"o":3935.3211441137,"h":3978.8049165251,"l":3919.0862521532,"c":3927.6964607743,"v":326938.8691551251,"t":1709373600}
+{"o":3927.6964607743,"h":3958.3237277978,"l":3926.4478578682,"c":3942.6418734323,"v":283957.9604990737,"t":1709377200}
+{"o":3942.6418734323,"h":3987.6368984448,"l":3857.1187528568,"c":3972.640891519,"v":317664.4783225508,"t":1709380800}
+{"o":3972.640891519,"h":3994.8868330833,"l":3861.7243596837,"c":3877.3342261611,"v":378456.3058962739,"t":1709384400}
+{"o":3877.3342261611,"h":3961.2642660225,"l":3819.2219685407,"c":3858.208853733,"v":553787.2324477123,"t":1709388000}
+{"o":3858.208853733,"h":3947.809256365,"l":3829.2666459315,"c":3919.3194454338,"v":436759.5715865457,"t":1709391600}
+{"o":3919.3194454338,"h":3943.3518000406,"l":3903.9348621206,"c":3931.2690221323,"v":447867.8362530912,"t":1709395200}
+{"o":3931.2690221323,"h":3956.3573793672,"l":3795.9080420706,"c":3845.202820137,"v":336138.8552327302,"t":1709398800}
+{"o":3845.202820137,"h":3897.5510732654,"l":3842.3399729943,"c":3894.8844664056,"v":368734.6147150073,"t":1709402400}
+{"o":3894.8844664056,"h":3931.0498323043,"l":3891.270028488,"c":3926.8357271155,"v":390617.5073380782,"t":1709406000}
+{"o":3926.8357271155,"h":3953.5849606594,"l":3861.5083449395,"c":3887.7655373122,"v":484640.7489346198,"t":1709409600}
+{"o":3887.7655373122,"h":3913.12392859,"l":3867.050410581,"c":3885.5975571008,"v":386255.7495975189,"t":1709413200}
+{"o":3885.5975571008,"h":3906.0299311356,"l":3760.2633184515,"c":3804.8831403005,"v":444835.9478018488,"t":1709416800}
+{"o":3804.8831403005,"h":3862.0365879793,"l":3804.2593609794,"c":3861.1155752419,"v":495385.5524394881,"t":1709420400}
+{"o":3861.1155752419,"h":3867.4554017064,"l":3821.9166785274,"c":3824.7765875952,"v":741097.2213705446,"t":1709424000}
+{"o":3824.7765875952,"h":3878.8900389995,"l":3811.5900159785,"c":3860.6563317379,"v":625318.6134305835,"t":1709427600}
+{"o":3860.6563317379,"h":3871.0323754788,"l":3808.1056544468,"c":3836.6651734616,"v":475794.6118146378,"t":1709431200}
+{"o":3836.6651734616,"h":3873.5494522488,"l":3831.418902571,"c":3867.5998597339,"v":404709.2340125948,"t":1709434800}
+{"o":3867.5998597339,"h":3879.9057843874,"l":3852.7811806496,"c":3870.1437759525,"v":512921.572394304,"t":1709438400}
+{"o":3870.1437759525,"h":3873.2730792871,"l":3843.0951600057,"c":3850.6958626217,"v":496476.6004515099,"t":1709442000}
+{"o":3850.6958626217,"h":3870.64193005,"l":3740.7411276143,"c":3762.2650870617,"v":459778.4906337422,"t":1709445600}
+{"o":3762.2650870617,"h":3848.1072992122,"l":3633.2748828971,"c":3767.8566956448,"v":883063.3040086249,"t":1709449200}
+{"o":3767.8566956448,"h":3788.2619322485,"l":3581.3958434007,"c":3677.0017533959,"v":681524.3386151796,"t":1709452800}
+{"o":3677.0017533959,"h":3805.0369342747,"l":3669.3384468055,"c":3765.1773158162,"v":531593.2963031344,"t":1709456400}
+{"o":3765.1773158162,"h":3783.2131146178,"l":3737.6256823497,"c":3744.0392506082,"v":443265.3795558406,"t":1709460000}
+{"o":3744.0392506082,"h":3761.3354626543,"l":3502.4855163754,"c":3566.5938224326,"v":433394.6509838646,"t":1709463600}
+{"o":3566.5938224326,"h":3575.9775740522,"l":3532.7061876191,"c":3551.8666016118,"v":688834.4671393782,"t":1709467200}
+{"o":3551.8666016118,"h":3573.0966626384,"l":3547.7068212737,"c":3564.9943018532,"v":480431.8232512995,"t":1709470800}
+{"o":3564.9943018532,"h":3593.5200172976,"l":3479.2930401026,"c":3493.1645055923,"v":663812.8240886778,"t":1709474400}
+{"o":3493.1645055923,"h":3589.9072126489,"l":3484.9654974434,"c":3579.4634643169,"v":577778.7277621824,"t":1709478000}
+{"o":3579.4634643169,"h":3615.0699973848,"l":3501.6529988747,"c":3613.895021666,"v":572877.9820911965,"t":1709481600}
+{"o":3613.895021666,"h":3633.6278063421,"l":3520.7589579377,"c":3537.8730614807,"v":620180.8108210635,"t":1709485200}
+{"o":3537.8730614807,"h":3558.6431018303,"l":3525.0363686597,"c":3539.1575806044,"v":631202.8165468944,"t":1709488800}
+{"o":3539.1575806044,"h":3619.9173711726,"l":3520.8925721864,"c":3525.9266972024,"v":597809.3855480028,"t":1709492400}
+{"o":3525.9266972024,"h":3606.4833230988,"l":3442.9928630159,"c":3446.8599295871,"v":576023.0876075038,"t":1709496000}
+{"o":3446.8599295871,"h":3530.2116816764,"l":3387.6066141311,"c":3404.4386900919,"v":481571.7181490664,"t":1709499600}
+{"o":3404.4386900919,"h":3524.8676949092,"l":3384.0489945089,"c":3494.2231082279,"v":718147.4863590054,"t":1709503200}
+{"o":3494.2231082279,"h":3503.791749005,"l":3385.667468048,"c":3449.4972609272,"v":702255.5175813818,"t":1709506800}
+{"o":3449.4972609272,"h":3524.250066086,"l":3427.6169277094,"c":3467.5776698995,"v":975423.2212603351,"t":1709510400}
+{"o":3467.5776698995,"h":3479.9969227835,"l":3434.3183854408,"c":3451.2139717653,"v":843415.2493179198,"t":1709514000}
+{"o":3451.2139717653,"h":3461.3023573181,"l":3422.9267333895,"c":3450.236176298,"v":655714.105352588,"t":1709517600}
+{"o":3450.236176298,"h":3466.0685130703,"l":3407.3231703179,"c":3434.9227928741,"v":517112.9931016169,"t":1709521200}
+{"o":3434.9227928741,"h":3465.2121366139,"l":3356.937051739,"c":3388.1223370537,"v":445974.5160897336,"t":1709524800}
+{"o":3388.1223370537,"h":3460.217780413,"l":3348.3929796557,"c":3406.095637808,"v":436219.2772871929,"t":1709528400}
+{"o":3406.095637808,"h":3419.3434326713,"l":3330.9084335165,"c":3414.1762548105,"v":396891.2041701877,"t":1709532000}
+{"o":3414.1762548105,"h":3428.065462206,"l":3336.8023764188,"c":3359.2487368925,"v":434673.2262918256,"t":1709535600}
+{"o":3359.2487368925,"h":3429.780515202,"l":3354.1369589255,"c":3417.7187265679,"v":673845.6731729178,"t":1709539200}
+{"o":3417.7187265679,"h":3497.65807141,"l":3385.8239445441,"c":3475.6426141103,"v":658621.6150583803,"t":1709542800}
+{"o":3475.6426141103,"h":3545.5291216505,"l":3366.5078118972,"c":3455.3590327486,"v":803181.5159240805,"t":1709546400}
+{"o":3455.3590327486,"h":3498.5413860481,"l":3374.3515926982,"c":3420.5717640645,"v":504451.6466560452,"t":1709550000}
+{"o":3420.5717640645,"h":3515.3478833435,"l":3394.916274356,"c":3489.5949031912,"v":556750.5626772571,"t":1709553600}
+{"o":3489.5949031912,"h":3511.2529762608,"l":3425.0944367486,"c":3444.9214167418,"v":624832.4543355814,"t":1709557200}
+{"o":3444.9214167418,"h":3484.9090182,"l":3346.4871591818,"c":3408.3031588513,"v":851929.3296340761,"t":1709560800}
+{"o":3408.3031588513,"h":3436.7665470373,"l":3398.1691858778,"c":3405.2798106247,"v":806795.4263233579,"t":1709564400}
+{"o":3405.2798106247,"h":3513.986800194,"l":3341.7381123024,"c":3393.9865406724,"v":884772.0117096793,"t":1709568000}
+{"o":3393.9865406724,"h":3491.5758166436,"l":3336.7127060245,"c":3405.488499623,"v":1230572.7063576127,"t":1709571600}
+{"o":3405.488499623,"h":3488.7216119164,"l":3403.1177477658,"c":3488.7216119164,"v":1396733.1961008327,"t":1709575200}
+{"o":3488.7216119164,"h":3523.2112630634,"l":3394.3360083889,"c":3499.7483398861,"v":864509.657317534,"t":1709578800}
+{"o":3499.7483398861,"h":3509.4977131842,"l":3479.2919791191,"c":3502.7531246607,"v":763253.4295499149,"t":1709582400}
+{"o":3502.7531246607,"h":3527.330979499,"l":3385.9988182378,"c":3442.896676486,"v":667010.9081901534,"t":1709586000}
+{"o":3442.896676486,"h":3526.9119254597,"l":3425.1293440602,"c":3519.6359506043,"v":531369.8786430523,"t":1709589600}
+{"o":3519.6359506043,"h":3588.6149017026,"l":3514.6953264299,"c":3585.6632063275,"v":829259.6600781638,"t":1709593200}
+{"o":3585.6632063275,"h":3656.0706740183,"l":3472.625792576,"c":3607.0884316184,"v":743015.8854626456,"t":1709596800}
+{"o":3607.0884316184,"h":3710.747862242,"l":3587.8541311968,"c":3625.7434995484,"v":714102.5726997553,"t":1709600400}
+{"o":3625.7434995484,"h":3628.2755579255,"l":3544.9729041992,"c":3562.1669144458,"v":649650.5888170846,"t":1709604000}
+{"o":3562.1669144458,"h":3573.0283610521,"l":3542.5892428592,"c":3566.2364573728,"v":473089.277621449,"t":1709607600}
+{"o":3566.2364573728,"h":3622.3944763716,"l":3538.1235608138,"c":3553.4153089221,"v":765304.0037245794,"t":1709611200}
+{"o":3553.4153089221,"h":3719.1695272363,"l":3490.7519930438,"c":3654.9473729626,"v":867812.2848084399,"t":1709614800}
+{"o":3654.9473729626,"h":3822.7421856102,"l":3609.6288146039,"c":3769.7227033443,"v":640419.7297604411,"t":1709618400}
+{"o":3769.7227033443,"h":3852.6482767485,"l":3701.7321446256,"c":3778.6267139119,"v":539125.3248157708,"t":1709622000}
+{"o":3778.6267139119,"h":3813.6709188858,"l":3691.7691242708,"c":3800.8009085605,"v":693236.2030785565,"t":1709625600}
+{"o":3800.8009085605,"h":3820.5051580786,"l":3702.216279659,"c":3725.7761177466,"v":477455.1311613783,"t":1709629200}
+{"o":3725.7761177466,"h":3895.1210478714,"l":3718.6441179722,"c":3833.9083615161,"v":951023.5335323875,"t":1709632800}
+{"o":3833.9083615161,"h":3852.2088378095,"l":3808.1445689434,"c":3810.2575604356,"v":606484.1349321303,"t":1709636400}
+{"o":3810.2575604356,"h":3864.9902148369,"l":3809.08163496,"c":3853.3254341124,"v":728946.5973085535,"t":1709640000}
+{"o":3853.3254341124,"h":3878.5275371201,"l":3830.712731127,"c":3865.8079552327,"v":799465.7771557503,"t":1709643600}
+{"o":3865.8079552327,"h":4122.9461832681,"l":3816.5841596145,"c":4053.7702105756,"v":1262209.5791478597,"t":1709647200}
+{"o":4053.7702105756,"h":4250.4811958602,"l":3926.518055917,"c":4081.6823269317,"v":1454685.5012375619,"t":1709650800}
+{"o":4081.6823269317,"h":4204.6248114404,"l":3861.8429419387,"c":3981.9453895688,"v":1318567.727546721,"t":1709654400}
+{"o":3981.9453895688,"h":4184.289820486,"l":3850.651298393,"c":4087.2083820253,"v":1064608.5905401891,"t":1709658000}
+{"o":4087.2083820253,"h":4087.2083820253,"l":3956.3668815056,"c":3968.6698103492,"v":806716.4770588292,"t":1709661600}
+{"o":3968.6698103492,"h":4104.7445302043,"l":3568.684364762,"c":3692.6047319849,"v":1352980.7280502459,"t":1709665200}
+{"o":3692.6047319849,"h":4188.6721866867,"l":3546.0719275083,"c":3995.7425459789,"v":1727493.6715647685,"t":1709668800}
+{"o":3995.7425459789,"h":4325.3942243385,"l":3982.8902419847,"c":4124.9992710506,"v":1256870.0734343848,"t":1709672400}
+{"o":4124.9992710506,"h":4148.1717198121,"l":4016.556934958,"c":4137.5639073622,"v":957681.8754324049,"t":1709676000}
+{"o":4137.5639073622,"h":4376.6866868141,"l":4073.018084468,"c":4276.3378326907,"v":824373.3554306435,"t":1709679600}
+{"o":4276.3378326907,"h":4322.990712021,"l":3956.3461438933,"c":4005.6166576198,"v":778898.2887693369,"t":1709683200}
+{"o":4005.6166576198,"h":4045.867539957,"l":3866.9688706912,"c":3950.1761608112,"v":600110.2820330068,"t":1709686800}
+{"o":3950.1761608112,"h":3972.7861590955,"l":3765.40233904,"c":3838.985424557,"v":583604.9246989263,"t":1709690400}
+{"o":3838.985424557,"h":3917.8016637073,"l":3759.1585394009,"c":3829.6146181015,"v":502217.9025011546,"t":1709694000}
+{"o":3829.6146181015,"h":4071.1041577361,"l":3828.6736850745,"c":4027.5765870982,"v":565106.7023485986,"t":1709697600}
+{"o":4027.5765870982,"h":4150.193893147,"l":3998.4078043796,"c":4143.8616699287,"v":802531.5976222851,"t":1709701200}
+{"o":4143.8616699287,"h":4384.5477505765,"l":4089.2864196764,"c":4178.1181537902,"v":849877.3540541069,"t":1709704800}
+{"o":4178.1181537902,"h":4218.6778379775,"l":4144.1436803519,"c":4213.5305398797,"v":716253.4754439509,"t":1709708400}
+{"o":4213.5305398797,"h":4267.2992778235,"l":4174.3032065687,"c":4183.6969763677,"v":781749.2991707617,"t":1709712000}
+{"o":4183.6969763677,"h":4294.9356833207,"l":4087.849248547,"c":4177.5940453028,"v":667710.4640049449,"t":1709715600}
+{"o":4177.5940453028,"h":4253.5214638044,"l":4096.1651372145,"c":4234.7647889174,"v":824049.374223284,"t":1709719200}
+{"o":4234.7647889174,"h":4346.3004039022,"l":4141.1991456946,"c":4272.0968299649,"v":894690.9078924017,"t":1709722800}
+{"o":4272.0968299649,"h":4368.476328992,"l":4125.4188182391,"c":4236.4442197265,"v":833161.6003259103,"t":1709726400}
+{"o":4236.4442197265,"h":4259.7425464576,"l":4096.2630955657,"c":4144.5160845991,"v":842620.4077909589,"t":1709730000}
+{"o":4144.5160845991,"h":4194.9106627776,"l":4095.1013626341,"c":4124.2213174906,"v":915974.1515384922,"t":1709733600}
+{"o":4124.2213174906,"h":4258.3213813146,"l":4064.2868304155,"c":4239.9205474489,"v":821203.7580343098,"t":1709737200}
+{"o":4239.9205474489,"h":4286.8406981197,"l":4233.5124777701,"c":4278.3349015242,"v":895028.4934715364,"t":1709740800}
+{"o":4278.3349015242,"h":4313.9596281541,"l":4160.9187249592,"c":4214.5602574369,"v":817908.9547464428,"t":1709744400}
+{"o":4214.5602574369,"h":4313.9478814597,"l":4167.4937550765,"c":4308.0016331028,"v":802913.9375853839,"t":1709748000}
+{"o":4308.0016331028,"h":4379.5370958874,"l":4284.2079197941,"c":4339.5906751308,"v":867318.0383632568,"t":1709751600}
+{"o":4339.5906751308,"h":4405.6421655188,"l":4231.6783698147,"c":4311.8623445646,"v":797523.0578912522,"t":1709755200}
+{"o":4311.8623445646,"h":4343.3511697478,"l":4275.7760016141,"c":4329.9480537164,"v":747680.9476575669,"t":1709758800}
+{"o":4329.9480537164,"h":4331.111357132,"l":4265.7160130291,"c":4280.5624366926,"v":912724.3441962323,"t":1709762400}
+{"o":4280.5624366926,"h":4326.7224068798,"l":4266.3363604783,"c":4282.5872391456,"v":794196.4837215143,"t":1709766000}
+{"o":4282.5872391456,"h":4710.2007128366,"l":4272.8245234902,"c":4605.8958641389,"v":944568.452993558,"t":1709769600}
+{"o":4605.8958641389,"h":4699.9283928017,"l":4461.6766577684,"c":4670.8426123036,"v":1156879.0422570263,"t":1709773200}
+{"o":4670.8426123036,"h":4793.3346959117,"l":4489.9126679747,"c":4673.6202227644,"v":1199383.2055440994,"t":1709776800}
+{"o":4673.6202227644,"h":4720.7944814737,"l":4526.2196265321,"c":4535.9947162354,"v":1065192.6567157938,"t":1709780400}
+{"o":4535.9947162354,"h":4595.0190221159,"l":4514.7168007948,"c":4531.1537874558,"v":884152.6624199213,"t":1709784000}
+{"o":4531.1537874558,"h":4771.9891802566,"l":4467.142464595,"c":4686.6438895054,"v":846103.5185708968,"t":1709787600}
+{"o":4686.6438895054,"h":4948.3872862782,"l":4638.7174553176,"c":4748.637446282,"v":603346.7882827665,"t":1709791200}
+{"o":4748.637446282,"h":4871.7679162547,"l":4559.564569405,"c":4647.0813328872,"v":574109.328552279,"t":1709794800}
+{"o":4647.0813328872,"h":4745.1283713397,"l":4550.1080947233,"c":4639.5374173858,"v":696200.5270407905,"t":1709798400}
+{"o":4639.5374173858,"h":4669.1093507319,"l":4519.7444484417,"c":4524.602045512,"v":567824.1083144011,"t":1709802000}
+{"o":4524.602045512,"h":4554.6313865834,"l":4489.2534115204,"c":4491.9096393226,"v":525546.1978962197,"t":1709805600}
+{"o":4491.9096393226,"h":4759.2038053086,"l":4469.7197963744,"c":4629.6406600973,"v":924293.2199113165,"t":1709809200}
+{"o":4629.6406600973,"h":4735.2920475884,"l":4502.6725749962,"c":4616.6982462928,"v":699389.9742328619,"t":1709812800}
+{"o":4616.6982462928,"h":4783.0478169099,"l":4575.4430593111,"c":4674.3190362517,"v":670763.5191144218,"t":1709816400}
+{"o":4674.3190362517,"h":4902.7053499136,"l":4639.1601554657,"c":4781.6664440566,"v":904375.0193507852,"t":1709820000}
+{"o":4781.6664440566,"h":4910.2469689452,"l":4687.964690045,"c":4722.7010172917,"v":748313.3133319898,"t":1709823600}
+{"o":4722.7010172917,"h":4877.9207582456,"l":4715.0959279874,"c":4864.1643687152,"v":742312.9794935799,"t":1709827200}
+{"o":4864.1643687152,"h":4877.1346719348,"l":4740.5536513548,"c":4850.4636451861,"v":828199.7234504821,"t":1709830800}
+{"o":4850.4636451861,"h":4909.4649122944,"l":4587.8559373779,"c":4802.4611634983,"v":1057942.3172745844,"t":1709834400}
+{"o":4802.4611634983,"h":4830.153812465,"l":4659.2096852196,"c":4801.929294288,"v":935596.3444941865,"t":1709838000}
+{"o":4801.929294288,"h":4811.1905035925,"l":4622.9637732332,"c":4712.5226038915,"v":927447.736356186,"t":1709841600}
+{"o":4712.5226038915,"h":4826.3451005708,"l":4639.4453596397,"c":4772.2021698627,"v":900619.7294239156,"t":1709845200}
+{"o":4772.2021698627,"h":4916.723485719,"l":4739.2769922528,"c":4873.3021597994,"v":786205.7158519145,"t":1709848800}
+{"o":4873.3021597994,"h":4903.2162241081,"l":4831.9682629778,"c":4844.6722814677,"v":537179.9800438535,"t":1709852400}
+{"o":4844.6722814677,"h":4923.7894167294,"l":4841.5888653539,"c":4904.0084543045,"v":730232.0109580458,"t":1709856000}
+{"o":4904.0084543045,"h":4938.6550061484,"l":4827.1020210935,"c":4876.1048509843,"v":673613.689388116,"t":1709859600}
+{"o":4876.1048509843,"h":4919.9334216268,"l":4775.359482963,"c":4793.3535612783,"v":681095.4839811381,"t":1709863200}
+{"o":4793.3535612783,"h":4797.9845163756,"l":4754.0865018411,"c":4770.5786434196,"v":649357.9953838759,"t":1709866800}
+{"o":4770.5786434196,"h":4786.9586826405,"l":4723.0621206575,"c":4766.3549939828,"v":592154.9151726292,"t":1709870400}
+{"o":4766.3549939828,"h":4775.0281650536,"l":4690.6899962227,"c":4711.5460615749,"v":517333.9066034671,"t":1709874000}
+{"o":4711.5460615749,"h":4862.3357597296,"l":4639.3145470787,"c":4859.4130141926,"v":584145.2451047782,"t":1709877600}
+{"o":4859.4130141926,"h":4878.2132920483,"l":4738.5624139953,"c":4745.5937098435,"v":486652.4619473437,"t":1709881200}
+{"o":4745.5937098435,"h":4882.7376395561,"l":4723.0095325625,"c":4868.7890574784,"v":462137.6751551796,"t":1709884800}
+{"o":4868.7890574784,"h":4890.3709081318,"l":4742.2339652143,"c":4752.5984652521,"v":479460.8696427183,"t":1709888400}
+{"o":4752.5984652521,"h":4812.9773479625,"l":4747.3747912067,"c":4782.3168188102,"v":427210.0731029132,"t":1709892000}
+{"o":4782.3168188102,"h":4974.8264445006,"l":4762.5672190391,"c":4871.5404993993,"v":500738.4301197195,"t":1709895600}
+{"o":4871.5404993993,"h":4904.1848670222,"l":4848.8682775724,"c":4870.8989707318,"v":538528.6098380155,"t":1709899200}
+{"o":4870.8989707318,"h":4903.3051685283,"l":4833.1269589415,"c":4876.052968103,"v":611709.2620790763,"t":1709902800}
+{"o":4876.052968103,"h":5099.5998493462,"l":4848.3915790945,"c":5066.4708192361,"v":817093.3481292998,"t":1709906400}
+{"o":5066.4708192361,"h":5088.9907463864,"l":4723.1566129255,"c":4858.1839660685,"v":1400593.3354956449,"t":1709910000}
+{"o":4858.1839660685,"h":5052.3630617596,"l":4738.7861159833,"c":4944.7754155868,"v":1293643.4097946892,"t":1709913600}
+{"o":4944.7754155868,"h":5025.8419696269,"l":4886.9965481061,"c":4984.5363551251,"v":1040682.8460668852,"t":1709917200}
+{"o":4984.5363551251,"h":5098.9781506225,"l":4909.0203059943,"c":5034.53795818,"v":984544.2681643873,"t":1709920800}
+{"o":5034.53795818,"h":5109.372892032,"l":4975.8430748845,"c":5094.217620707,"v":1081147.3058856132,"t":1709924400}
+{"o":5094.217620707,"h":5138.2419880754,"l":5039.4389752432,"c":5052.4408514358,"v":1012604.7675603748,"t":1709928000}
+{"o":5052.4408514358,"h":5070.5462739443,"l":4851.6096823642,"c":4972.161676425,"v":1089089.448765432,"t":1709931600}
+{"o":4972.161676425,"h":5026.7361742738,"l":4857.9603864055,"c":4990.8977288625,"v":894525.4631104952,"t":1709935200}
+{"o":4990.8977288625,"h":5274.7826413602,"l":4906.8892617122,"c":5059.7767516473,"v":601051.0806417515,"t":1709938800}
+{"o":5059.7767516473,"h":5141.6649714059,"l":5055.0939439011,"c":5107.7370183814,"v":439404.9606197951,"t":1709942400}
+{"o":5107.7370183814,"h":5220.2827829894,"l":5051.6647062367,"c":5080.5670262776,"v":375831.3487165007,"t":1709946000}
+{"o":5080.5670262776,"h":5135.4561408146,"l":5045.8569967672,"c":5107.0625563781,"v":371409.1200380201,"t":1709949600}
+{"o":5107.0625563781,"h":5216.5549031263,"l":5081.5378881932,"c":5196.8427752752,"v":308674.705708564,"t":1709953200}
+{"o":5196.8427752752,"h":5236.0517936216,"l":5082.1868476249,"c":5139.511727328,"v":289844.7896848151,"t":1709956800}
+{"o":5139.511727328,"h":5183.3239034966,"l":5115.4660694318,"c":5175.7766607284,"v":300750.9367681909,"t":1709960400}
+{"o":5175.7766607284,"h":5310.3936523176,"l":5162.465335994,"c":5299.3630891009,"v":309978.4216276314,"t":1709964000}
+{"o":5299.3630891009,"h":5315.448595758,"l":5170.0204463351,"c":5183.0666335754,"v":332343.8672787517,"t":1709967600}
+{"o":5183.0666335754,"h":5193.2977660537,"l":5129.5210646356,"c":5135.4146616904,"v":306633.9591876878,"t":1709971200}
+{"o":5135.4146616904,"h":5283.300203426,"l":5115.4790411931,"c":5231.6321977603,"v":334959.7039803275,"t":1709974800}
+{"o":5231.6321977603,"h":5247.209695225,"l":5057.1995733912,"c":5131.2508964898,"v":328286.6987720261,"t":1709978400}
+{"o":5131.2508964898,"h":5255.3842490025,"l":5107.2484481231,"c":5240.5313216217,"v":251304.6190153011,"t":1709982000}
+{"o":5240.5313216217,"h":5254.8761573606,"l":5183.734672251,"c":5220.7172471724,"v":321260.6993397683,"t":1709985600}
+{"o":5220.7172471724,"h":5242.6842723996,"l":5096.3574413698,"c":5122.2984128696,"v":316795.3912131586,"t":1709989200}
+{"o":5122.2984128696,"h":5250.6051297866,"l":5097.5982814741,"c":5123.9845647634,"v":364454.7764443475,"t":1709992800}
+{"o":5123.9845647634,"h":5263.9852508316,"l":5109.8503234322,"c":5258.2537233208,"v":429200.4713209721,"t":1709996400}
+{"o":5258.2537233208,"h":5264.8878377662,"l":5193.3725864124,"c":5198.6623216382,"v":447980.9654175161,"t":1710000000}
+{"o":5198.6623216382,"h":5208.8516922954,"l":5139.4919728642,"c":5183.084827658,"v":513361.8577914903,"t":1710003600}
+{"o":5183.084827658,"h":5215.1185936562,"l":5171.4278448035,"c":5182.0612572265,"v":402747.0688613183,"t":1710007200}
+{"o":5182.0612572265,"h":5298.2277068331,"l":5084.8801076454,"c":5281.9497664884,"v":442262.9060944141,"t":1710010800}
+{"o":5281.9497664884,"h":5314.5892616698,"l":5185.7369329062,"c":5211.8101864626,"v":441868.8835189839,"t":1710014400}
+{"o":5211.8101864626,"h":5322.1532339856,"l":5175.4995583717,"c":5199.1420109893,"v":433254.3791105299,"t":1710018000}
+{"o":5199.1420109893,"h":5226.2699234278,"l":5160.335297322,"c":5164.320052554,"v":443213.4353306994,"t":1710021600}
+{"o":5164.320052554,"h":5174.0799500398,"l":5117.3129163262,"c":5141.0568378404,"v":454351.8783658019,"t":1710025200}
+{"o":5141.0568378404,"h":5300.9354603821,"l":5125.3156521487,"c":5287.9023844695,"v":491009.6845429738,"t":1710028800}
+{"o":5287.9023844695,"h":5338.3567928461,"l":5274.8588688046,"c":5330.2870094503,"v":464933.8554489078,"t":1710032400}
+{"o":5330.2870094503,"h":5382.6002286507,"l":5215.4992641898,"c":5354.0476073859,"v":351087.7945044173,"t":1710036000}
+{"o":5354.0476073859,"h":5625.7942969256,"l":5304.1550409521,"c":5557.5182531598,"v":383368.3055257899,"t":1710039600}
+{"o":5557.5182531598,"h":5578.6512504799,"l":5552.6769807013,"c":5562.5055383534,"v":363571.2520850937,"t":1710043200}
+{"o":5562.5055383534,"h":5720.2559851754,"l":5550.8244774487,"c":5579.3097470775,"v":365636.9153888521,"t":1710046800}
+{"o":5579.3097470775,"h":5596.932345568,"l":5562.8538344945,"c":5575.0786895528,"v":372238.706684245,"t":1710050400}
+{"o":5575.0786895528,"h":5621.4331971331,"l":5560.5372876523,"c":5610.8220449119,"v":430671.949880507,"t":1710054000}
+{"o":5610.8220449119,"h":5623.4913037562,"l":5578.2439584255,"c":5588.2926627094,"v":362066.7061987121,"t":1710057600}
+{"o":5588.2926627094,"h":5732.2948191648,"l":5507.4156524507,"c":5666.729828153,"v":442708.0042887193,"t":1710061200}
+{"o":5666.729828153,"h":5719.9746711318,"l":5662.1121781969,"c":5685.2260045237,"v":414171.8644460082,"t":1710064800}
+{"o":5685.2260045237,"h":5696.7817085196,"l":5500.8017721291,"c":5543.2821328439,"v":365190.926552769,"t":1710068400}
+{"o":5543.2821328439,"h":5673.3337477934,"l":5500.0826163278,"c":5657.5111338832,"v":378609.8222806017,"t":1710072000}
+{"o":5657.5111338832,"h":5686.5864674088,"l":5602.2483871393,"c":5648.4765249084,"v":453331.3601057527,"t":1710075600}
+{"o":5648.4765249084,"h":5658.0643789564,"l":5432.4774676422,"c":5522.234221548,"v":579733.8445135291,"t":1710079200}
+{"o":5522.234221548,"h":5629.1384504788,"l":5341.5861712883,"c":5473.6247524778,"v":491025.9642300278,"t":1710082800}
+{"o":5473.6247524778,"h":5665.3116180501,"l":5469.443347801,"c":5628.2934054936,"v":469032.3576023417,"t":1710086400}
+{"o":5628.2934054936,"h":5676.1120791089,"l":5498.4503353882,"c":5530.1351127435,"v":404695.5954844464,"t":1710090000}
+{"o":5530.1351127435,"h":5621.2279120121,"l":5481.7041281038,"c":5604.6263994455,"v":395695.8322663409,"t":1710093600}
+{"o":5604.6263994455,"h":5631.3845461468,"l":5443.3307017966,"c":5581.6808160571,"v":402392.8712841176,"t":1710097200}
+{"o":5581.6808160571,"h":5657.2292818413,"l":5427.4996397991,"c":5642.5817705021,"v":416026.5924965566,"t":1710100800}
+{"o":5642.5817705021,"h":5663.9816856613,"l":5481.042176687,"c":5486.9265355129,"v":438900.3226238298,"t":1710104400}
+{"o":5486.9265355129,"h":5488.5901168079,"l":5356.1882128717,"c":5409.8781398095,"v":610445.792033628,"t":1710108000}
+{"o":5409.8781398095,"h":5511.3466601359,"l":5405.3680826186,"c":5507.1412144297,"v":441363.7256764425,"t":1710111600}
+{"o":5507.1412144297,"h":5650.7263618292,"l":5245.900938933,"c":5487.2398431181,"v":637793.1584859816,"t":1710115200}
+{"o":5487.2398431181,"h":5517.7224484728,"l":5355.9036328875,"c":5427.7984665349,"v":730746.4600664283,"t":1710118800}
+{"o":5427.7984665349,"h":5469.0535138044,"l":5392.5630806374,"c":5456.9816598029,"v":410998.7512233416,"t":1710122400}
+{"o":5456.9816598029,"h":6509.2544414952,"l":5447.8539337065,"c":6490.1431897023,"v":427733.2216004655,"t":1710126000}
+{"o":6490.1431897023,"h":6528.172725118,"l":6321.3183050704,"c":6328.8529086349,"v":348209.640514733,"t":1710129600}
+{"o":6328.8529086349,"h":6401.7904773297,"l":6311.7388222615,"c":6332.2314055488,"v":339742.857073043,"t":1710133200}
+{"o":6332.2314055488,"h":6571.0726317477,"l":6286.9798648764,"c":6442.2174796193,"v":334448.1046187637,"t":1710136800}
+{"o":6442.2174796193,"h":6670.7785264876,"l":6169.2256859433,"c":6368.9389269007,"v":788177.8724285587,"t":1710140400}
+{"o":6368.9389269007,"h":6544.7309683213,"l":6175.2985986806,"c":6232.9889835937,"v":463604.6696114035,"t":1710144000}
+{"o":6232.9889835937,"h":6389.4800921173,"l":6199.8898380417,"c":6359.6403423913,"v":394864.218251766,"t":1710147600}
+{"o":6359.6403423913,"h":6381.642933947,"l":6197.7181477292,"c":6231.9043632564,"v":308968.548180211,"t":1710151200}
+{"o":6231.9043632564,"h":6421.7310293883,"l":6200.6067216551,"c":6354.8735156914,"v":423040.3478137149,"t":1710154800}
+{"o":6354.8735156914,"h":6437.1463599247,"l":6115.5737642541,"c":6316.3041183962,"v":427704.7658059735,"t":1710158400}
+{"o":6316.3041183962,"h":6369.582993166,"l":6121.2581299336,"c":6138.2407069626,"v":531248.242618739,"t":1710162000}
+{"o":6138.2407069626,"h":6399.4821998787,"l":6136.1702543667,"c":6283.6022885805,"v":506508.5489224851,"t":1710165600}
+{"o":6283.6022885805,"h":6342.8245516847,"l":5967.1701420363,"c":6016.0183969482,"v":536313.8969361749,"t":1710169200}
+{"o":6016.0183969482,"h":6170.4576143657,"l":5958.0514089466,"c":6126.6924698716,"v":638798.0741338197,"t":1710172800}
+{"o":6126.6924698716,"h":6151.9078681626,"l":5969.2222298328,"c":6145.1999427685,"v":484021.2962500994,"t":1710176400}
+{"o":6145.1999427685,"h":6226.0422978335,"l":6023.9868458938,"c":6042.7679347065,"v":414606.7994763755,"t":1710180000}
+{"o":6042.7679347065,"h":6081.7017770448,"l":5998.2903101202,"c":6029.921407844,"v":449257.884166321,"t":1710183600}
+{"o":6029.921407844,"h":6190.7769623753,"l":5969.59074038,"c":6166.2763818943,"v":395702.3754473209,"t":1710187200}
+{"o":6166.2763818943,"h":6264.6754348687,"l":6025.2009660961,"c":6100.2117720372,"v":393824.5779237444,"t":1710190800}
+{"o":6100.2117720372,"h":6144.4614602101,"l":6061.744815256,"c":6075.1520359958,"v":372770.2968019019,"t":1710194400}
+{"o":6075.1520359958,"h":6259.3557791177,"l":6064.9853398934,"c":6239.3527883285,"v":376795.1118346392,"t":1710198000}
+{"o":6239.3527883285,"h":6336.132873259,"l":6061.5285320397,"c":6064.8374500295,"v":433635.404430537,"t":1710201600}
+{"o":6064.8374500295,"h":6126.0078087782,"l":6055.2560660653,"c":6118.7304871107,"v":359494.5011924729,"t":1710205200}
+{"o":6118.7304871107,"h":6376.2286790348,"l":6045.1741637589,"c":6156.3591588682,"v":536804.5340206655,"t":1710208800}
+{"o":6156.3591588682,"h":6318.228526697,"l":6119.5888558506,"c":6130.0119139224,"v":687154.851150036,"t":1710212400}
+{"o":6130.0119139224,"h":6401.4643890689,"l":5806.5391479096,"c":6243.2728906257,"v":574856.7786856614,"t":1710216000}
+{"o":6243.2728906257,"h":6265.8683017607,"l":6173.3801371885,"c":6244.6640070513,"v":362736.4661258275,"t":1710219600}
+{"o":6244.6640070513,"h":6249.4603235571,"l":6059.1417129616,"c":6198.1408605042,"v":515931.2296131487,"t":1710223200}
+{"o":6198.1408605042,"h":6344.4776158082,"l":6117.0567908949,"c":6157.5276141712,"v":432822.8708030868,"t":1710226800}
+{"o":6157.5276141712,"h":6309.5365413201,"l":6010.5315062363,"c":6201.9932616573,"v":653607.5028060559,"t":1710230400}
+{"o":6201.9932616573,"h":6391.5885519406,"l":6098.4737325946,"c":6171.1380507707,"v":384862.5754699913,"t":1710234000}
+{"o":6171.1380507707,"h":6189.8964989419,"l":6109.0975922294,"c":6125.648557432,"v":423868.2358010546,"t":1710237600}
+{"o":6125.648557432,"h":6191.5375610222,"l":6104.1378728243,"c":6117.0374246273,"v":401436.32249708,"t":1710241200}
+{"o":781.9429516298,"h":803.9170885376,"l":734.7070613647,"c":781.9429516298,"v":381218.3347504988,"t":1703044800}
+{"o":781.9429516298,"h":799.872277251,"l":765.9965751987,"c":772.2296174553,"v":316122.6063756155,"t":1703048400}
+{"o":772.2296174553,"h":782.3560243439,"l":734.7536659726,"c":744.9177142291,"v":374443.1210578867,"t":1703052000}
+{"o":744.9177142291,"h":770.5943924256,"l":736.6797100955,"c":751.2044403772,"v":288355.7555586948,"t":1703055600}
+{"o":751.2044403772,"h":759.3760797322,"l":732.618014861,"c":742.2815613276,"v":323566.3302332215,"t":1703059200}
+{"o":742.2815613276,"h":773.8997492259,"l":741.37924196,"c":772.8793952285,"v":347280.2055495975,"t":1703062800}
+{"o":772.8793952285,"h":781.7711823496,"l":764.0412876051,"c":775.5415293438,"v":475340.6082493742,"t":1703066400}
+{"o":775.5415293438,"h":790.0976540474,"l":762.3245740505,"c":781.1926963276,"v":308078.2590268534,"t":1703070000}
+{"o":781.1926963276,"h":787.078108434,"l":756.3586968353,"c":781.7389312629,"v":313347.3476738935,"t":1703073600}
+{"o":781.7389312629,"h":811.259894383,"l":745.8579846854,"c":788.9949929492,"v":464427.4769048798,"t":1703077200}
+{"o":788.9949929492,"h":809.0308075586,"l":764.4405242674,"c":768.4931431658,"v":582532.939374749,"t":1703080800}
+{"o":768.4931431658,"h":805.4194912966,"l":717.6227235533,"c":733.7981295,"v":834494.3002859034,"t":1703084400}
+{"o":733.7981295,"h":738.1199535985,"l":684.5170249721,"c":718.6547334939,"v":613050.9096415603,"t":1703088000}
+{"o":718.6547334939,"h":767.5862114158,"l":698.9839286268,"c":726.636275599,"v":804690.502453931,"t":1703091600}
+{"o":726.636275599,"h":740.5670325201,"l":674.1255513358,"c":683.2974152449,"v":661039.2396866941,"t":1703095200}
+{"o":683.2974152449,"h":694.9051737117,"l":632.1381892065,"c":632.4436660295,"v":548452.5240029303,"t":1703098800}
+{"o":632.4436660295,"h":644.2488867915,"l":609.3072888382,"c":627.4185353809,"v":638870.2798293075,"t":1703102400}
+{"o":627.4185353809,"h":650.5139567115,"l":624.4044210831,"c":638.5497556843,"v":478405.8877034092,"t":1703106000}
+{"o":638.5497556843,"h":696.4066324461,"l":636.4706833135,"c":692.290246655,"v":448837.6286174728,"t":1703109600}
+{"o":692.290246655,"h":704.3286619737,"l":669.4572788586,"c":696.5275428217,"v":340532.3964871695,"t":1703113200}
+{"o":696.5275428217,"h":706.2538939797,"l":671.7283015069,"c":689.0395094379,"v":484575.3467386555,"t":1703116800}
+{"o":689.0395094379,"h":699.2896737797,"l":666.2890274251,"c":686.038411666,"v":530388.9438861,"t":1703120400}
+{"o":686.038411666,"h":713.8144446767,"l":678.8666719031,"c":703.3246579095,"v":679177.2691083921,"t":1703124000}
+{"o":703.3246579095,"h":713.2159887042,"l":682.0053557011,"c":696.1227504339,"v":523777.5890849531,"t":1703127600}
+{"o":696.1227504339,"h":715.4940351106,"l":684.5404458947,"c":698.9195470647,"v":434543.2023986446,"t":1703131200}
+{"o":698.9195470647,"h":712.8946630749,"l":675.1629889691,"c":684.6169053232,"v":489352.3483748609,"t":1703134800}
+{"o":684.6169053232,"h":715.1746819784,"l":672.0305229623,"c":695.8336887234,"v":406387.8325640412,"t":1703138400}
+{"o":695.8336887234,"h":700.3476924685,"l":638.0547487732,"c":650.7283444545,"v":377005.6298183121,"t":1703142000}
+{"o":650.7283444545,"h":667.7654614575,"l":632.8101689457,"c":638.2779467259,"v":355116.9579010363,"t":1703145600}
+{"o":638.2779467259,"h":688.3787858582,"l":626.6705014175,"c":666.5157108897,"v":401057.1983161178,"t":1703149200}
+{"o":666.5157108897,"h":687.9573168153,"l":644.0062031041,"c":673.4315566297,"v":430990.145822623,"t":1703152800}
+{"o":673.4315566297,"h":694.0191422901,"l":658.3008334139,"c":678.8458859513,"v":503223.9360979616,"t":1703156400}
+{"o":678.8458859513,"h":707.864777266,"l":659.9932939225,"c":689.4342506869,"v":637438.0261773258,"t":1703160000}
+{"o":689.4342506869,"h":857.0421014482,"l":686.7442527794,"c":751.8141561005,"v":461270.3100395871,"t":1703163600}
+{"o":751.8141561005,"h":790.1122705727,"l":731.0577285522,"c":738.5291189245,"v":688988.0296639358,"t":1703167200}
+{"o":738.5291189245,"h":765.2468068561,"l":713.132109421,"c":740.3456307349,"v":551693.7641611909,"t":1703170800}
+{"o":740.3456307349,"h":828.1292793965,"l":735.6118658479,"c":802.8271027395,"v":528183.2351339473,"t":1703174400}
+{"o":802.8271027395,"h":852.3557453753,"l":781.6095582234,"c":815.7064640334,"v":898853.6894307892,"t":1703178000}
+{"o":815.7064640334,"h":861.0932824333,"l":788.2452672095,"c":827.7450054777,"v":833949.0228805746,"t":1703181600}
+{"o":827.7450054777,"h":850.5482432027,"l":789.8640238347,"c":844.9228534778,"v":641717.2296690573,"t":1703185200}
+{"o":844.9228534778,"h":859.0042599743,"l":829.4189842452,"c":842.3550060739,"v":481522.341092459,"t":1703188800}
+{"o":842.3550060739,"h":877.5668221616,"l":820.4197078631,"c":866.4896516135,"v":591985.5120610904,"t":1703192400}
+{"o":866.4896516135,"h":911.4458663769,"l":858.0498929887,"c":905.0063628842,"v":518474.7896443326,"t":1703196000}
+{"o":905.0063628842,"h":913.0220890576,"l":866.187698473,"c":880.280867884,"v":521960.4226661787,"t":1703199600}
+{"o":880.280867884,"h":982.6840205775,"l":873.6263683096,"c":952.0116870464,"v":499740.1046764763,"t":1703203200}
+{"o":952.0116870464,"h":1042.2499268892,"l":940.1652259341,"c":1026.9131171596,"v":616134.5508224021,"t":1703206800}
+{"o":1026.9131171596,"h":1114.3417108975,"l":1001.8006118399,"c":1054.905627131,"v":661271.9757855127,"t":1703210400}
+{"o":1054.905627131,"h":1073.8172362738,"l":1009.4909273042,"c":1047.4061673317,"v":582612.8489940404,"t":1703214000}
+{"o":1047.4061673317,"h":1089.4962851407,"l":1043.3784555008,"c":1086.4093452687,"v":477812.8200135278,"t":1703217600}
+{"o":1086.4093452687,"h":1094.9249790568,"l":1042.5950958115,"c":1064.5516945867,"v":549688.9109655838,"t":1703221200}
+{"o":1064.5516945867,"h":1088.5115679114,"l":987.1567506202,"c":1031.5559678488,"v":869903.7446353586,"t":1703224800}
+{"o":1031.5559678488,"h":1078.9610501355,"l":1003.4725011205,"c":1056.3954655334,"v":796967.9142272114,"t":1703228400}
+{"o":1056.3954655334,"h":1111.9403957165,"l":1007.4277103472,"c":1029.1605779842,"v":638399.3150168639,"t":1703232000}
+{"o":1029.1605779842,"h":1034.4615019324,"l":964.6152289668,"c":981.6270378217,"v":644635.8961230193,"t":1703235600}
+{"o":981.6270378217,"h":1024.2960617038,"l":955.5914790615,"c":1008.1315300279,"v":413814.5566419333,"t":1703239200}
+{"o":1008.1315300279,"h":1033.5194533162,"l":1004.3647567765,"c":1032.4787190299,"v":363072.663815677,"t":1703242800}
+{"o":1032.4787190299,"h":1044.125226111,"l":1007.4815638662,"c":1034.0007791621,"v":450116.4204418974,"t":1703246400}
+{"o":1034.0007791621,"h":1044.911500866,"l":990.1154832554,"c":1009.6604435683,"v":380433.3594419739,"t":1703250000}
+{"o":1009.6604435683,"h":1021.2926080913,"l":922.5422843985,"c":961.6599280722,"v":434437.6445753021,"t":1703253600}
+{"o":961.6599280722,"h":996.4877864771,"l":954.9502103046,"c":993.3272787894,"v":483719.0816596469,"t":1703257200}
+{"o":993.3272787894,"h":1021.7920964862,"l":953.5165099873,"c":984.878593956,"v":552237.6708420319,"t":1703260800}
+{"o":984.878593956,"h":1050.5156764254,"l":974.6874063918,"c":1047.6406972088,"v":524059.8258971589,"t":1703264400}
+{"o":1047.6406972088,"h":1126.2972856947,"l":1018.1197539906,"c":1099.8383966772,"v":408185.0351852162,"t":1703268000}
+{"o":1099.8383966772,"h":1150.3885750029,"l":1084.556645091,"c":1142.1404890144,"v":477189.2519525579,"t":1703271600}
+{"o":1142.1404890144,"h":1149.0702364691,"l":1103.2863752658,"c":1109.3851157429,"v":381558.3615790418,"t":1703275200}
+{"o":1109.3851157429,"h":1124.0149479033,"l":1082.5844205657,"c":1085.7079471973,"v":394224.7491104717,"t":1703278800}
+{"o":1085.7079471973,"h":1141.2869423131,"l":1082.5376088419,"c":1139.985694864,"v":387409.7253855517,"t":1703282400}
+{"o":1139.985694864,"h":1260.7641397818,"l":1131.1526984614,"c":1172.4567473465,"v":427167.4851735265,"t":1703286000}
+{"o":1172.4567473465,"h":1249.0631212569,"l":1143.3329351415,"c":1144.6980200998,"v":511571.4503514492,"t":1703289600}
+{"o":1144.6980200998,"h":1177.2115042196,"l":1114.0167956983,"c":1152.5216436174,"v":599502.5792308761,"t":1703293200}
+{"o":1152.5216436174,"h":1186.5012719776,"l":1149.1454096601,"c":1176.155773494,"v":622332.4672100712,"t":1703296800}
+{"o":1176.155773494,"h":1196.4713939063,"l":1135.6644609786,"c":1155.8006699473,"v":806584.1459132106,"t":1703300400}
+{"o":1155.8006699473,"h":1238.9697543341,"l":1118.8943868258,"c":1236.8298241171,"v":635733.0654904274,"t":1703304000}
+{"o":1236.8298241171,"h":1284.2521359546,"l":1213.5188143021,"c":1257.9612405643,"v":421930.7124245777,"t":1703307600}
+{"o":1257.9612405643,"h":1297.9390024584,"l":1221.4627722892,"c":1258.1808408091,"v":304640.7600453392,"t":1703311200}
+{"o":1258.1808408091,"h":1262.3961214598,"l":1245.6922568603,"c":1247.9976198178,"v":281322.6119302125,"t":1703314800}
+{"o":1247.9976198178,"h":1259.8287709609,"l":1222.7829308899,"c":1234.6486433436,"v":265040.2681529452,"t":1703318400}
+{"o":1234.6486433436,"h":1284.0438886541,"l":1224.714713514,"c":1253.028162368,"v":243922.6941122805,"t":1703322000}
+{"o":1253.028162368,"h":1296.0183161299,"l":1240.9118398516,"c":1287.1075766609,"v":201814.3095112954,"t":1703325600}
+{"o":1287.1075766609,"h":1299.3198081546,"l":1276.8991113553,"c":1297.7898080099,"v":237240.0004025762,"t":1703329200}
+{"o":1297.7898080099,"h":1327.0141180011,"l":1261.5576287508,"c":1278.844667267,"v":301855.9122224388,"t":1703332800}
+{"o":1278.844667267,"h":1309.4747514347,"l":1259.5814805531,"c":1296.6143333854,"v":288191.6268977247,"t":1703336400}
+{"o":1296.6143333854,"h":1302.7487963194,"l":1259.0619833573,"c":1274.6630546782,"v":483363.067451229,"t":1703340000}
+{"o":1274.6630546782,"h":1303.3343186641,"l":1256.0890574413,"c":1299.6935124478,"v":504029.1004481341,"t":1703343600}
+{"o":1299.6935124478,"h":1324.3406467156,"l":1265.3260801444,"c":1284.5737887854,"v":373894.3889137696,"t":1703347200}
+{"o":1284.5737887854,"h":1341.2796410417,"l":1269.1123608015,"c":1282.3763358338,"v":449412.4779218972,"t":1703350800}
+{"o":1282.3763358338,"h":1367.0083551838,"l":1278.8310804564,"c":1363.007207241,"v":782329.8170044818,"t":1703354400}
+{"o":1363.007207241,"h":1382.741391271,"l":1316.5226936057,"c":1341.3000412406,"v":522794.5805454594,"t":1703358000}
+{"o":1341.3000412406,"h":1452.380225241,"l":1333.7419873333,"c":1438.7847943389,"v":366540.0672149118,"t":1703361600}
+{"o":1438.7847943389,"h":1455.1952605,"l":1405.4340316819,"c":1449.6741542933,"v":415378.5291257228,"t":1703365200}
+{"o":1449.6741542933,"h":1564.2889488301,"l":1382.0362291417,"c":1463.5091307483,"v":519862.028181709,"t":1703368800}
+{"o":1463.5091307483,"h":1467.7577300523,"l":1417.3192776161,"c":1455.6157954066,"v":554947.8064249802,"t":1703372400}
+{"o":1455.6157954066,"h":1567.3954535173,"l":1450.0646296342,"c":1564.6225698462,"v":447669.4959225318,"t":1703376000}
+{"o":1564.6225698462,"h":1613.7101385295,"l":1521.7330454764,"c":1572.2587416258,"v":432823.9752334108,"t":1703379600}
+{"o":1572.2587416258,"h":1625.2351936933,"l":1511.5028041786,"c":1600.2423345514,"v":485393.0582379255,"t":1703383200}
+{"o":1600.2423345514,"h":1662.8404953616,"l":1573.959027751,"c":1630.8150403482,"v":476227.8960355039,"t":1703386800}
+{"o":1630.8150403482,"h":1674.1456256814,"l":1578.1008212048,"c":1594.3760321206,"v":561796.6708804754,"t":1703390400}
+{"o":1594.3760321206,"h":1604.1096693153,"l":1528.4316273927,"c":1559.7191267482,"v":454143.588290763,"t":1703394000}
+{"o":1559.7191267482,"h":1560.5498791719,"l":1516.0764313607,"c":1547.7852646093,"v":475955.8030304741,"t":1703397600}
+{"o":1547.7852646093,"h":1646.4947776684,"l":1542.5606346866,"c":1641.64265175,"v":328920.3687118331,"t":1703401200}
+{"o":1641.64265175,"h":1645.1200273208,"l":1575.4687085852,"c":1619.4344917296,"v":320007.2269377897,"t":1703404800}
+{"o":1619.4344917296,"h":1652.5949633473,"l":1568.7433251547,"c":1590.8337031227,"v":261530.8476176875,"t":1703408400}
+{"o":1590.8337031227,"h":1591.9088644892,"l":1376.4226029666,"c":1402.1490682664,"v":495070.8667204153,"t":1703412000}
+{"o":1402.1490682664,"h":1411.0009651915,"l":1271.1049689395,"c":1310.9509246143,"v":364861.645290207,"t":1703415600}
+{"o":1310.9509246143,"h":1347.0599838095,"l":1287.294981505,"c":1330.5493812247,"v":328599.5320477195,"t":1703419200}
+{"o":1330.5493812247,"h":1332.1642183721,"l":1302.3333022476,"c":1306.1724334775,"v":331413.7889091098,"t":1703422800}
+{"o":1306.1724334775,"h":1369.7033054875,"l":1292.4662845491,"c":1313.3759322167,"v":368538.8713808202,"t":1703426400}
+{"o":1313.3759322167,"h":1323.2926152136,"l":1279.2544261214,"c":1288.5404400755,"v":374628.7587251128,"t":1703430000}
+{"o":1288.5404400755,"h":1355.772151571,"l":1281.7267436415,"c":1348.0223760889,"v":470577.9994932147,"t":1703433600}
+{"o":1348.0223760889,"h":1368.0759262511,"l":1296.9436940553,"c":1352.1635990253,"v":466345.8834741509,"t":1703437200}
+{"o":1352.1635990253,"h":1378.3295163773,"l":1349.2563026011,"c":1376.9715415342,"v":352585.1981965564,"t":1703440800}
+{"o":1376.9715415342,"h":1380.5920399497,"l":1357.0140362848,"c":1364.81656595,"v":362237.8830295912,"t":1703444400}
+{"o":1364.81656595,"h":1376.3657400679,"l":1316.5869774183,"c":1337.9305833755,"v":483436.9078996103,"t":1703448000}
+{"o":1337.9305833755,"h":1359.8853028449,"l":1333.4823031177,"c":1357.0586779784,"v":363961.0767710716,"t":1703451600}
+{"o":1357.0586779784,"h":1448.301776073,"l":1312.0293415452,"c":1423.0196279539,"v":573019.6706178739,"t":1703455200}
+{"o":1423.0196279539,"h":1443.5654973497,"l":1414.9214182274,"c":1436.6729206876,"v":354100.0424709485,"t":1703458800}
+{"o":1436.6729206876,"h":1639.0163526903,"l":1380.8070127646,"c":1552.0590727704,"v":540445.3286211008,"t":1703462400}
+{"o":1552.0590727704,"h":1622.1496913436,"l":1546.1988202976,"c":1585.3225478777,"v":402125.6624991502,"t":1703466000}
+{"o":1585.3225478777,"h":1688.0204780386,"l":1542.4416936085,"c":1683.8809032735,"v":421859.8427512757,"t":1703469600}
+{"o":1683.8809032735,"h":1713.4930072235,"l":1616.5812929432,"c":1646.1997837187,"v":369677.7881975226,"t":1703473200}
+{"o":1646.1997837187,"h":1709.213592608,"l":1628.5783317376,"c":1679.8068504563,"v":370951.1232123376,"t":1703476800}
+{"o":1679.8068504563,"h":1705.9128846572,"l":1641.3491503398,"c":1663.1508539541,"v":409781.1556057176,"t":1703480400}
+{"o":1663.1508539541,"h":1679.8604323263,"l":1641.6040910796,"c":1649.2437090011,"v":320666.1617401726,"t":1703484000}
+{"o":1649.2437090011,"h":1689.5260693052,"l":1626.8217730991,"c":1681.498630579,"v":326296.8118456124,"t":1703487600}
+{"o":1681.498630579,"h":1698.5569073515,"l":1625.5294606412,"c":1627.6702990648,"v":321144.7955017275,"t":1703491200}
+{"o":1627.6702990648,"h":1675.3071546735,"l":1611.2451031985,"c":1621.9579713433,"v":324541.5192124543,"t":1703494800}
+{"o":1621.9579713433,"h":1636.6192024641,"l":1599.416294864,"c":1609.415336374,"v":233675.3175232151,"t":1703498400}
+{"o":1609.415336374,"h":1689.0185550727,"l":1586.4015024235,"c":1678.7564520926,"v":315137.50340534,"t":1703502000}
+{"o":1678.7564520926,"h":1763.4507222224,"l":1632.6673694468,"c":1708.8337697181,"v":358082.9743375338,"t":1703505600}
+{"o":1708.8337697181,"h":1732.5625612051,"l":1700.1797705578,"c":1714.0462671642,"v":451572.6381289898,"t":1703509200}
+{"o":1714.0462671642,"h":1775.1691968927,"l":1700.5561308594,"c":1772.9451820069,"v":458322.9686602968,"t":1703512800}
+{"o":1772.9451820069,"h":1881.6578398796,"l":1760.3340388546,"c":1874.5278250193,"v":655165.8796613386,"t":1703516400}
+{"o":1874.5278250193,"h":1902.3959757866,"l":1798.538828314,"c":1815.8047637984,"v":626628.1471808135,"t":1703520000}
+{"o":1815.8047637984,"h":1859.7428667427,"l":1784.6992459169,"c":1850.4918365886,"v":487017.0679756668,"t":1703523600}
+{"o":1850.4918365886,"h":1903.4514768771,"l":1800.6910200628,"c":1848.7441769214,"v":464931.5321237506,"t":1703527200}
+{"o":1848.7441769214,"h":1889.1977064281,"l":1776.9635282331,"c":1848.9661694727,"v":527730.6242946995,"t":1703530800}
+{"o":1848.9661694727,"h":1868.9968470585,"l":1748.9689022916,"c":1785.4426132446,"v":606748.548567244,"t":1703534400}
+{"o":1785.4426132446,"h":1792.2133521239,"l":1686.1915421621,"c":1720.4588026578,"v":349529.0800380484,"t":1703538000}
+{"o":1720.4588026578,"h":1734.174197042,"l":1708.3650339013,"c":1723.4508728057,"v":328529.4448995094,"t":1703541600}
+{"o":1723.4508728057,"h":1762.5679855161,"l":1700.4927418552,"c":1752.7248762235,"v":345511.1866579646,"t":1703545200}
+{"o":1752.7248762235,"h":1772.6032350108,"l":1676.961185406,"c":1687.0045836372,"v":402983.2338015803,"t":1703548800}
+{"o":1687.0045836372,"h":1710.6644510669,"l":1628.5752839885,"c":1635.8290736438,"v":350265.7714597415,"t":1703552400}
+{"o":1635.8290736438,"h":1646.7375155882,"l":1593.3416064803,"c":1595.008188008,"v":380733.7746883855,"t":1703556000}
+{"o":1595.008188008,"h":1664.6031077792,"l":1587.033149024,"c":1655.2461234096,"v":351440.8427432305,"t":1703559600}
+{"o":1655.2461234096,"h":1693.8846456907,"l":1651.9384741705,"c":1688.9920978401,"v":333840.251305768,"t":1703563200}
+{"o":1688.9920978401,"h":1692.0668012115,"l":1581.6636873128,"c":1596.1657885299,"v":594361.774275093,"t":1703566800}
+{"o":1596.1657885299,"h":1610.2202203789,"l":1536.266422091,"c":1554.9377605312,"v":598192.3964832622,"t":1703570400}
+{"o":1554.9377605312,"h":1589.5607938843,"l":1502.8456748646,"c":1545.1840251185,"v":400907.9906896392,"t":1703574000}
+{"o":1545.1840251185,"h":1574.5985873624,"l":1515.8411017011,"c":1571.129034864,"v":342297.5054926249,"t":1703577600}
+{"o":1571.129034864,"h":1582.1803309057,"l":1545.0029483293,"c":1562.3252853494,"v":375900.055511991,"t":1703581200}
+{"o":1562.3252853494,"h":1599.5433677224,"l":1527.1063127578,"c":1554.2175916058,"v":337124.4019069214,"t":1703584800}
+{"o":1554.2175916058,"h":1567.7353538338,"l":1540.0566231656,"c":1559.1040332322,"v":297232.2081566334,"t":1703588400}
+{"o":1559.1040332322,"h":1605.5984680909,"l":1545.9604666794,"c":1590.8345270206,"v":319585.0384097787,"t":1703592000}
+{"o":1590.8345270206,"h":1621.2773206354,"l":1568.542423179,"c":1602.0276820068,"v":303784.5005108014,"t":1703595600}
+{"o":1602.0276820068,"h":1610.7281692674,"l":1539.6524302756,"c":1552.5166892242,"v":389756.3440098244,"t":1703599200}
+{"o":1552.5166892242,"h":1621.0178870167,"l":1503.3551477448,"c":1575.4902705592,"v":618393.8696075608,"t":1703602800}
+{"o":1575.4902705592,"h":1629.8552732216,"l":1563.3494857239,"c":1602.6172282463,"v":615690.0329790807,"t":1703606400}
+{"o":1602.6172282463,"h":1669.272756376,"l":1469.8299589724,"c":1585.4399982264,"v":1038055.1165148158,"t":1703610000}
+{"o":1585.4399982264,"h":1607.2927217573,"l":1516.6852722177,"c":1590.1058758012,"v":730789.684880115,"t":1703613600}
+{"o":1590.1058758012,"h":1596.6335104238,"l":1524.9670444643,"c":1530.2210882303,"v":475736.518637877,"t":1703617200}
+{"o":1530.2210882303,"h":1599.0897196875,"l":1525.7324406932,"c":1552.1827455164,"v":424994.3493933531,"t":1703620800}
+{"o":1552.1827455164,"h":1594.1094704742,"l":1518.1081155151,"c":1560.1532088687,"v":438742.1124043792,"t":1703624400}
+{"o":1560.1532088687,"h":1591.5339414771,"l":1541.1405905197,"c":1579.6379113819,"v":414914.7342343024,"t":1703628000}
+{"o":1579.6379113819,"h":1596.9107441079,"l":1560.2330890025,"c":1587.2553742118,"v":460487.3303002733,"t":1703631600}
+{"o":1587.2553742118,"h":1602.3889745529,"l":1546.4924864359,"c":1549.1818658397,"v":450488.6036333377,"t":1703635200}
+{"o":1549.1818658397,"h":1605.1486633279,"l":1540.9771960844,"c":1592.6068936987,"v":358783.6824056947,"t":1703638800}
+{"o":1592.6068936987,"h":1593.6074822576,"l":1556.8429305189,"c":1568.4653228134,"v":437432.2427945285,"t":1703642400}
+{"o":1568.4653228134,"h":1589.4395866507,"l":1545.5199959994,"c":1557.4952309231,"v":521770.865784083,"t":1703646000}
+{"o":1557.4952309231,"h":1597.0109048175,"l":1551.6970296149,"c":1590.1186737077,"v":348420.8723836204,"t":1703649600}
+{"o":1590.1186737077,"h":1613.1911464187,"l":1584.1496703058,"c":1611.5235782953,"v":344902.2888745818,"t":1703653200}
+{"o":1611.5235782953,"h":1630.4434494016,"l":1601.9083393062,"c":1616.8001419491,"v":339085.6767342579,"t":1703656800}
+{"o":1616.8001419491,"h":1625.1825053794,"l":1591.6780168104,"c":1599.7366797147,"v":246789.4472511103,"t":1703660400}
+{"o":1599.7366797147,"h":1634.7484037029,"l":1567.5465244451,"c":1594.5799936522,"v":316173.076831051,"t":1703664000}
+{"o":1594.5799936522,"h":1643.6730546962,"l":1572.4465296745,"c":1612.5512349894,"v":265722.5501718708,"t":1703667600}
+{"o":1612.5512349894,"h":1687.4816773478,"l":1602.2164837923,"c":1656.7700495026,"v":285911.746302076,"t":1703671200}
+{"o":1656.7700495026,"h":1661.427720238,"l":1611.9773348233,"c":1618.4464216869,"v":375299.8042296951,"t":1703674800}
+{"o":1618.4464216869,"h":1688.5698427123,"l":1594.4752410021,"c":1667.1541874326,"v":323202.6336467299,"t":1703678400}
+{"o":1667.1541874326,"h":1695.182916044,"l":1635.3568649591,"c":1670.6550516935,"v":409586.5983375897,"t":1703682000}
+{"o":1670.6550516935,"h":1678.815954148,"l":1582.8339725337,"c":1596.3801628701,"v":630565.2601235071,"t":1703685600}
+{"o":1596.3801628701,"h":1633.366068791,"l":1561.8183929764,"c":1580.5363383397,"v":602233.9406837499,"t":1703689200}
+{"o":1580.5363383397,"h":1608.4231138705,"l":1521.4015325009,"c":1541.9210246199,"v":672874.6148590612,"t":1703692800}
+{"o":1541.9210246199,"h":1651.9412198404,"l":1508.0721785068,"c":1639.9109949477,"v":473501.7776187262,"t":1703696400}
+{"o":1639.9109949477,"h":1813.3018971607,"l":1612.1048072296,"c":1787.9525407994,"v":429686.7207965617,"t":1703700000}
+{"o":1787.9525407994,"h":1792.4177631799,"l":1665.3413435589,"c":1697.0448114477,"v":384039.5027885812,"t":1703703600}
+{"o":1697.0448114477,"h":1731.2822238467,"l":1570.1266149354,"c":1604.93257952,"v":354777.4578801619,"t":1703707200}
+{"o":1604.93257952,"h":1609.5812192702,"l":1525.3473685846,"c":1532.7353627403,"v":316099.0423471513,"t":1703710800}
+{"o":1532.7353627403,"h":1549.6833217261,"l":1488.6146589334,"c":1499.1800089207,"v":380114.879382692,"t":1703714400}
+{"o":1499.1800089207,"h":1516.9099564527,"l":1476.8043997041,"c":1482.5625672146,"v":317612.0798321795,"t":1703718000}
+{"o":1482.5625672146,"h":1557.6794036345,"l":1477.6882713157,"c":1528.0097607143,"v":413566.7865066655,"t":1703721600}
+{"o":1528.0097607143,"h":1551.3502023343,"l":1459.9179918621,"c":1507.8114299959,"v":490824.0486750994,"t":1703725200}
+{"o":1507.8114299959,"h":1526.7284544491,"l":1330.8173776779,"c":1386.2166029127,"v":480676.4213540005,"t":1703728800}
+{"o":1386.2166029127,"h":1419.7096246559,"l":1381.9330088204,"c":1410.4657257014,"v":440936.3368052664,"t":1703732400}
+{"o":1410.4657257014,"h":1445.2988611443,"l":1400.2954010433,"c":1429.9099261433,"v":266172.4428614249,"t":1703736000}
+{"o":1429.9099261433,"h":1450.285876483,"l":1425.9995082707,"c":1442.1706629387,"v":321406.2245365308,"t":1703739600}
+{"o":1442.1706629387,"h":1464.2580998608,"l":1429.6665767268,"c":1434.252737807,"v":319642.4478658313,"t":1703743200}
+{"o":1434.252737807,"h":1453.548842652,"l":1404.2378969142,"c":1449.6038761127,"v":431073.3755889622,"t":1703746800}
+{"o":1449.6038761127,"h":1453.975675438,"l":1436.4429404196,"c":1440.4491360702,"v":278201.6986083743,"t":1703750400}
+{"o":1440.4491360702,"h":1449.1733655425,"l":1387.6539320533,"c":1406.003942207,"v":267592.6769451705,"t":1703754000}
+{"o":1406.003942207,"h":1430.1297613852,"l":1400.7394224656,"c":1416.8872017877,"v":245968.4626077348,"t":1703757600}
+{"o":1416.8872017877,"h":1425.8608831504,"l":1403.8613336509,"c":1408.5594103505,"v":204425.3847941307,"t":1703761200}
+{"o":1408.5594103505,"h":1438.0958919506,"l":1350.2798069329,"c":1383.7245440315,"v":600335.6499579402,"t":1703764800}
+{"o":1383.7245440315,"h":1407.5398340914,"l":1325.6523955787,"c":1390.64603713,"v":517167.1860221753,"t":1703768400}
+{"o":1390.64603713,"h":1409.5428390563,"l":1316.813376577,"c":1349.1456634982,"v":786750.8497055791,"t":1703772000}
+{"o":1349.1456634982,"h":1446.6276017131,"l":1345.6985348697,"c":1432.9483741939,"v":437149.7684896382,"t":1703775600}
+{"o":1432.9483741939,"h":1457.0969442552,"l":1405.3940463174,"c":1436.3978670902,"v":358786.4932741391,"t":1703779200}
+{"o":1436.3978670902,"h":1534.6157881259,"l":1407.0292551897,"c":1522.7126261962,"v":342305.3810224248,"t":1703782800}
+{"o":1522.7126261962,"h":1538.0654164827,"l":1473.5360228188,"c":1520.7954139637,"v":310318.4800801082,"t":1703786400}
+{"o":1520.7954139637,"h":1561.6624592292,"l":1518.1232467631,"c":1555.1336367573,"v":262391.4714653238,"t":1703790000}
+{"o":1555.1336367573,"h":1558.0334598496,"l":1489.4995298132,"c":1503.6072945293,"v":334042.9136469699,"t":1703793600}
+{"o":1503.6072945293,"h":1569.3583139891,"l":1499.0967544318,"c":1530.3398791321,"v":388845.926448544,"t":1703797200}
+{"o":1530.3398791321,"h":1630.6692524576,"l":1525.8582375712,"c":1594.2905112148,"v":388800.1864933749,"t":1703800800}
+{"o":1594.2905112148,"h":1637.2386644723,"l":1567.1187158411,"c":1599.3664223492,"v":351075.7810525471,"t":1703804400}
+{"o":1599.3664223492,"h":1609.0540840494,"l":1516.3067840806,"c":1553.2690392529,"v":484814.4105959688,"t":1703808000}
+{"o":1553.2690392529,"h":1621.913883737,"l":1537.2323948551,"c":1598.668391224,"v":533571.3472425217,"t":1703811600}
+{"o":1598.668391224,"h":1650.5863434568,"l":1587.8295378689,"c":1628.409811134,"v":514817.2995474604,"t":1703815200}
+{"o":1628.409811134,"h":1665.4145578387,"l":1615.4227362793,"c":1639.130663624,"v":325249.9753195507,"t":1703818800}
+{"o":1639.130663624,"h":1654.6297955685,"l":1615.7797577198,"c":1631.0549475528,"v":303076.0033497884,"t":1703822400}
+{"o":1631.0549475528,"h":1700.9288254755,"l":1619.0708605594,"c":1665.5591317357,"v":244419.4503680522,"t":1703826000}
+{"o":1665.5591317357,"h":1729.5340321253,"l":1654.6075695017,"c":1688.3321433029,"v":337804.3587387888,"t":1703829600}
+{"o":1688.3321433029,"h":1697.2040799241,"l":1632.5575798923,"c":1636.5423684974,"v":311524.890440942,"t":1703833200}
+{"o":1636.5423684974,"h":1699.5469788352,"l":1630.8118323708,"c":1687.0712995474,"v":271106.6816844771,"t":1703836800}
+{"o":1687.0712995474,"h":1737.1656493246,"l":1663.879596453,"c":1713.7618980429,"v":369828.2058324215,"t":1703840400}
+{"o":1713.7618980429,"h":1726.9326578145,"l":1670.8198066059,"c":1672.559549758,"v":296282.5994146848,"t":1703844000}
+{"o":1672.559549758,"h":1696.7393149626,"l":1659.992541142,"c":1664.8834266528,"v":231228.6498512547,"t":1703847600}
+{"o":1664.8834266528,"h":1673.9269766945,"l":1637.1261834214,"c":1647.9997652103,"v":282929.621509638,"t":1703851200}
+{"o":1647.9997652103,"h":1699.592239554,"l":1633.0026481159,"c":1680.7579624124,"v":242437.8046952532,"t":1703854800}
+{"o":1680.7579624124,"h":1742.8979917373,"l":1675.8624992928,"c":1721.2321603506,"v":338303.5481530696,"t":1703858400}
+{"o":1721.2321603506,"h":1738.4580343568,"l":1619.88396324,"c":1634.2365117538,"v":462796.9410862113,"t":1703862000}
+{"o":1634.2365117538,"h":1697.4201977017,"l":1598.9070195992,"c":1616.921048922,"v":533051.9552487142,"t":1703865600}
+{"o":1616.921048922,"h":1648.6095546501,"l":1568.5826230944,"c":1619.2580273302,"v":471550.2416694351,"t":1703869200}
+{"o":1619.2580273302,"h":1670.4624528162,"l":1599.1884084642,"c":1646.3732836544,"v":325842.022216558,"t":1703872800}
+{"o":1646.3732836544,"h":1668.9540083399,"l":1596.4322327979,"c":1610.9742545524,"v":213299.8565731298,"t":1703876400}
+{"o":1610.9742545524,"h":1628.894696963,"l":1572.7101821797,"c":1584.0721312139,"v":233865.9218194861,"t":1703880000}
+{"o":1584.0721312139,"h":1598.8531943388,"l":1552.3896186325,"c":1562.2889313675,"v":263579.6593045181,"t":1703883600}
+{"o":1562.2889313675,"h":1595.9754248593,"l":1537.5002742268,"c":1573.4123337685,"v":286191.7486777144,"t":1703887200}
+{"o":1573.4123337685,"h":1620.4534872111,"l":1563.7479771317,"c":1596.4184910637,"v":206478.8789393763,"t":1703890800}
+{"o":1596.4184910637,"h":1614.8466432461,"l":1574.9016799232,"c":1579.9642870222,"v":208032.7803926079,"t":1703894400}
+{"o":1579.9642870222,"h":1611.1266999447,"l":1560.0575766272,"c":1584.508115957,"v":204822.3402202957,"t":1703898000}
+{"o":1584.508115957,"h":1618.2972494168,"l":1559.44487011,"c":1585.5709619502,"v":178902.6770114257,"t":1703901600}
+{"o":1585.5709619502,"h":1602.2147100859,"l":1517.3442314072,"c":1525.0033526355,"v":227413.8434147367,"t":1703905200}
+{"o":1525.0033526355,"h":1653.2172605669,"l":1521.7112700208,"c":1646.4216406583,"v":214342.6953388767,"t":1703908800}
+{"o":1646.4216406583,"h":1666.420094094,"l":1607.98771057,"c":1630.9530055721,"v":291418.9408178436,"t":1703912400}
+{"o":1630.9530055721,"h":1634.3110481434,"l":1586.1211078661,"c":1596.1702005458,"v":204624.2256813104,"t":1703916000}
+{"o":1596.1702005458,"h":1610.8677189631,"l":1569.7368803348,"c":1582.3867916576,"v":210555.3652457177,"t":1703919600}
+{"o":1582.3867916576,"h":1631.5003551246,"l":1537.1670857785,"c":1584.1593256595,"v":307357.2404727832,"t":1703923200}
+{"o":1584.1593256595,"h":1613.5257220991,"l":1572.8253970891,"c":1602.2604281374,"v":273933.1912057922,"t":1703926800}
+{"o":1602.2604281374,"h":1614.0237629159,"l":1575.4040544676,"c":1600.5586374206,"v":233046.2864867457,"t":1703930400}
+{"o":1600.5586374206,"h":1609.8990173537,"l":1596.7945323184,"c":1604.6588574351,"v":159045.8175410875,"t":1703934000}
+{"o":1604.6588574351,"h":1655.1669638196,"l":1603.4455037387,"c":1624.9167680388,"v":176558.6148751719,"t":1703937600}
+{"o":1624.9167680388,"h":1654.5059012158,"l":1602.4568893753,"c":1638.1762724881,"v":205503.0192854567,"t":1703941200}
+{"o":1638.1762724881,"h":1663.3102738397,"l":1629.6010927159,"c":1655.5533394784,"v":221038.687586974,"t":1703944800}
+{"o":1655.5533394784,"h":1672.7809666146,"l":1614.6846424954,"c":1639.344244521,"v":270751.5346384565,"t":1703948400}
+{"o":1639.344244521,"h":1669.946549026,"l":1619.5928225225,"c":1648.0717478545,"v":348111.9094406008,"t":1703952000}
+{"o":1648.0717478545,"h":1671.8444575123,"l":1612.6801906347,"c":1627.9566201489,"v":238502.5648825548,"t":1703955600}
+{"o":1627.9566201489,"h":1660.8684319849,"l":1609.9832124196,"c":1645.2125418397,"v":208227.8224353476,"t":1703959200}
+{"o":1645.2125418397,"h":1666.9475998115,"l":1625.8762108996,"c":1645.0176733948,"v":212395.4349125436,"t":1703962800}
+{"o":1645.0176733948,"h":1660.3168706088,"l":1631.1198335541,"c":1645.0499519488,"v":215791.3674173118,"t":1703966400}
+{"o":1645.0499519488,"h":1655.6125932543,"l":1603.2445971718,"c":1610.7679881137,"v":191893.7496818906,"t":1703970000}
+{"o":1610.7679881137,"h":1625.3013791884,"l":1588.1134001658,"c":1604.727329014,"v":181434.3184336043,"t":1703973600}
+{"o":1604.727329014,"h":1613.457372681,"l":1355.2080949055,"c":1393.4620573278,"v":197706.2099039312,"t":1703977200}
+{"o":1393.4620573278,"h":1430.8277332686,"l":1382.9392114346,"c":1394.3644417277,"v":204372.3158419458,"t":1703980800}
+{"o":1394.3644417277,"h":1420.5732236594,"l":1375.6145342057,"c":1399.3576777931,"v":197588.984107645,"t":1703984400}
+{"o":1399.3576777931,"h":1464.8641881902,"l":1371.8971154234,"c":1448.889887123,"v":233804.6533275534,"t":1703988000}
+{"o":1448.889887123,"h":1506.441501157,"l":1422.5206563808,"c":1505.0083507969,"v":218193.1507138139,"t":1703991600}
+{"o":1505.0083507969,"h":1528.9054795671,"l":1500.9903355044,"c":1522.7918632985,"v":193638.8660171416,"t":1703995200}
+{"o":1522.7918632985,"h":1542.8299636813,"l":1480.4230960881,"c":1481.3730395106,"v":160216.8801792609,"t":1703998800}
+{"o":1481.3730395106,"h":1502.6141524654,"l":1478.0701166445,"c":1494.4538795127,"v":167630.2690279804,"t":1704002400}
+{"o":1494.4538795127,"h":1528.5451935031,"l":1469.1903968995,"c":1493.7840581564,"v":209307.8714099941,"t":1704006000}
+{"o":1493.7840581564,"h":1533.6686749446,"l":1485.2749920121,"c":1527.5371943252,"v":194469.3623901065,"t":1704009600}
+{"o":1527.5371943252,"h":1589.0254795592,"l":1524.671911547,"c":1579.4832762096,"v":171183.4812517106,"t":1704013200}
+{"o":1579.4832762096,"h":1639.0095438303,"l":1530.7996467366,"c":1630.8019047833,"v":145750.0318731179,"t":1704016800}
+{"o":1630.8019047833,"h":1640.1762490497,"l":1597.9442877725,"c":1638.7080049978,"v":165982.1395911334,"t":1704020400}
+{"o":1638.7080049978,"h":1654.6163901094,"l":1621.9294995351,"c":1627.5019835257,"v":186810.5460064456,"t":1704024000}
+{"o":1627.5019835257,"h":1642.1589468407,"l":1617.0706516765,"c":1633.5013528971,"v":193069.1259082459,"t":1704027600}
+{"o":1633.5013528971,"h":1641.1396286507,"l":1567.9784253744,"c":1571.7293178293,"v":167518.2234265977,"t":1704031200}
+{"o":1571.7293178293,"h":1581.8772093488,"l":1281.6676146546,"c":1340.8688038474,"v":202885.8605961052,"t":1704034800}
+{"o":1340.8688038474,"h":1398.2599424927,"l":1303.0471870644,"c":1392.2204805208,"v":158750.3360576968,"t":1704038400}
+{"o":1392.2204805208,"h":1405.3855479159,"l":1355.9147126934,"c":1370.1289553032,"v":180052.9550880969,"t":1704042000}
+{"o":1370.1289553032,"h":1371.1072166329,"l":1322.3655520787,"c":1326.9975070785,"v":165596.1808226302,"t":1704045600}
+{"o":1326.9975070785,"h":1360.3495109669,"l":1316.0534255926,"c":1319.1096347912,"v":146796.3785931956,"t":1704049200}
+{"o":1319.1096347912,"h":1354.3700658674,"l":1315.6751011124,"c":1353.6170998392,"v":226963.5462868232,"t":1704052800}
+{"o":1353.6170998392,"h":1361.2817232215,"l":1318.5522381985,"c":1320.1230534769,"v":235412.5764192609,"t":1704056400}
+{"o":1320.1230534769,"h":1327.147152146,"l":1265.127288665,"c":1283.7885625541,"v":262879.5838045746,"t":1704060000}
+{"o":1283.7885625541,"h":1339.5147939501,"l":1226.5394002851,"c":1248.9422039367,"v":318815.4897626079,"t":1704063600}
+{"o":1248.9422039367,"h":1305.0477383424,"l":1248.9422039367,"c":1282.2299628106,"v":335650.2052488847,"t":1704067200}
+{"o":1282.2299628106,"h":1329.3697636812,"l":1277.4711112347,"c":1312.325288692,"v":270330.0508939269,"t":1704070800}
+{"o":1312.325288692,"h":1316.4548930713,"l":1302.2576681419,"c":1308.6539487797,"v":172055.5520536867,"t":1704074400}
+{"o":1308.6539487797,"h":1321.8232197365,"l":1294.2563137654,"c":1309.7648663838,"v":192648.9438162786,"t":1704078000}
+{"o":1309.7648663838,"h":1334.861057887,"l":1291.8634443178,"c":1317.115958311,"v":186894.4682494282,"t":1704081600}
+{"o":1317.115958311,"h":1333.8064225152,"l":1290.5470339032,"c":1292.0607502024,"v":134807.0769714678,"t":1704085200}
+{"o":1292.0607502024,"h":1303.0364415634,"l":1271.791681086,"c":1281.6315860008,"v":102906.9664072256,"t":1704088800}
+{"o":1281.6315860008,"h":1296.7458246021,"l":1273.0289905548,"c":1280.1529623324,"v":136517.8718676768,"t":1704092400}
+{"o":1280.1529623324,"h":1285.787717803,"l":1271.1216963791,"c":1277.2843427968,"v":102099.1887061339,"t":1704096000}
+{"o":1277.2843427968,"h":1297.9216837925,"l":1265.5890728889,"c":1292.9007540196,"v":136975.5199064655,"t":1704099600}
+{"o":1292.9007540196,"h":1300.815367166,"l":1288.8389039796,"c":1291.6336210337,"v":122347.6241235444,"t":1704103200}
+{"o":1291.6336210337,"h":1323.4647437681,"l":1285.922600968,"c":1319.7985344006,"v":106236.3339156117,"t":1704106800}
+{"o":1319.7985344006,"h":1341.0115105687,"l":1314.6087276664,"c":1327.0464515582,"v":171439.4645769135,"t":1704110400}
+{"o":1327.0464515582,"h":1338.6819432222,"l":1321.2831926793,"c":1333.7545318552,"v":174893.1401722803,"t":1704114000}
+{"o":1333.7545318552,"h":1335.4196354918,"l":1320.7330737828,"c":1322.9081514318,"v":199410.4189394315,"t":1704117600}
+{"o":1322.9081514318,"h":1353.9965536915,"l":1321.9329357218,"c":1349.6616032899,"v":220172.1147494873,"t":1704121200}
+{"o":1349.6616032899,"h":1419.3061494155,"l":1347.6785545873,"c":1358.7985856174,"v":302822.0274106049,"t":1704124800}
+{"o":1358.7985856174,"h":1435.6743168854,"l":1353.441834803,"c":1433.9069203666,"v":192647.6905880012,"t":1704128400}
+{"o":1433.9069203666,"h":1484.9459799503,"l":1433.8870608973,"c":1473.6442197176,"v":275954.1551695745,"t":1704132000}
+{"o":1473.6442197176,"h":1502.4134093711,"l":1440.4734749715,"c":1498.4793092342,"v":234390.2407141159,"t":1704135600}
+{"o":1498.4793092342,"h":1512.3084319542,"l":1485.3067521743,"c":1490.9949678196,"v":283869.2504622847,"t":1704139200}
+{"o":1490.9949678196,"h":1498.3345885727,"l":1482.6273208528,"c":1494.4513212505,"v":235525.8617074099,"t":1704142800}
+{"o":1494.4513212505,"h":1502.7844584081,"l":1481.0987043011,"c":1498.2438886786,"v":181037.1057682664,"t":1704146400}
+{"o":1498.2438886786,"h":1521.6698149079,"l":1469.8865838247,"c":1492.8044423615,"v":247705.8410343728,"t":1704150000}
+{"o":1492.8044423615,"h":1516.7032029168,"l":1454.4819819392,"c":1479.4859849554,"v":330952.3959326255,"t":1704153600}
+{"o":1479.4859849554,"h":1510.9566371745,"l":1461.4902189048,"c":1470.9376765349,"v":399865.448278251,"t":1704157200}
+{"o":1470.9376765349,"h":1512.4416322724,"l":1467.6624241364,"c":1511.9772824908,"v":230969.5774545859,"t":1704160800}
+{"o":1511.9772824908,"h":1512.5650153834,"l":1495.3020506514,"c":1504.2789489401,"v":239352.3021586016,"t":1704164400}
+{"o":1504.2789489401,"h":1541.7557774322,"l":1469.2256759951,"c":1489.0451730554,"v":329031.7804858648,"t":1704168000}
+{"o":1489.0451730554,"h":1536.8465375402,"l":1479.3838205217,"c":1485.5339147312,"v":281092.1414938237,"t":1704171600}
+{"o":1485.5339147312,"h":1493.7544094128,"l":1475.7992953961,"c":1485.9614099247,"v":273595.116309763,"t":1704175200}
+{"o":1485.9614099247,"h":1512.4056487044,"l":1468.3247804013,"c":1491.6890960731,"v":252784.0286390626,"t":1704178800}
+{"o":1491.6890960731,"h":1498.5954094967,"l":1482.074796764,"c":1492.426852321,"v":234980.5626645687,"t":1704182400}
+{"o":1492.426852321,"h":1559.3659887117,"l":1490.1594776259,"c":1515.4687599247,"v":253104.3530085277,"t":1704186000}
+{"o":1515.4687599247,"h":1523.3353074287,"l":1494.7035822402,"c":1507.9005816577,"v":255638.7618602828,"t":1704189600}
+{"o":1507.9005816577,"h":1518.8479256897,"l":1357.5042053184,"c":1368.8305251881,"v":240857.4174031592,"t":1704193200}
+{"o":1368.8305251881,"h":1373.7527662136,"l":1219.1322728766,"c":1224.4913581127,"v":166495.6447065913,"t":1704196800}
+{"o":1224.4913581127,"h":1235.7441636885,"l":1139.5122452044,"c":1143.9926301247,"v":176228.8507307594,"t":1704200400}
+{"o":1143.9926301247,"h":1174.7257775731,"l":1103.9418875955,"c":1137.8409907476,"v":319408.3516895068,"t":1704204000}
+{"o":1137.8409907476,"h":1187.0520908223,"l":1117.1746519432,"c":1176.8654944791,"v":347372.7326138972,"t":1704207600}
+{"o":1176.8654944791,"h":1196.9224852176,"l":1136.8957525412,"c":1153.0960101147,"v":284162.348445658,"t":1704211200}
+{"o":1153.0960101147,"h":1156.0316859992,"l":1096.140248391,"c":1103.0247036161,"v":269407.372288001,"t":1704214800}
+{"o":1103.0247036161,"h":1110.2792228837,"l":1101.0584776286,"c":1103.7964541854,"v":197179.3045294404,"t":1704218400}
+{"o":1103.7964541854,"h":1138.5124293906,"l":1096.0409037949,"c":1123.7195823848,"v":240498.6332870064,"t":1704222000}
+{"o":1123.7195823848,"h":1147.5420056811,"l":1117.3254339954,"c":1130.8226725378,"v":230444.4586840544,"t":1704225600}
+{"o":1130.8226725378,"h":1143.1593073608,"l":1126.0763757948,"c":1142.7261309888,"v":226307.543025176,"t":1704229200}
+{"o":1142.7261309888,"h":1152.5340328346,"l":1110.0605093754,"c":1113.9409166174,"v":228133.8122998479,"t":1704232800}
+{"o":1113.9409166174,"h":1114.9045244439,"l":1055.5156893983,"c":1085.2047777228,"v":207299.4692981677,"t":1704236400}
+{"o":1085.2047777228,"h":1097.7027716288,"l":1031.1623799864,"c":1037.5493097564,"v":254924.3237150937,"t":1704240000}
+{"o":1037.5493097564,"h":1056.2528345267,"l":1010.2710818169,"c":1023.3322185681,"v":205735.934860672,"t":1704243600}
+{"o":1023.3322185681,"h":1028.4530505573,"l":1014.5891165538,"c":1016.5107531316,"v":160140.9178193554,"t":1704247200}
+{"o":1016.5107531316,"h":1026.3240605342,"l":995.9692382249,"c":1024.8896846279,"v":165785.8523671153,"t":1704250800}
+{"o":1024.8896846279,"h":1032.80602823,"l":1017.1880275069,"c":1029.6750829624,"v":175156.5989583375,"t":1704254400}
+{"o":1029.6750829624,"h":1044.245315648,"l":1027.2201850255,"c":1039.292293001,"v":209421.595071605,"t":1704258000}
+{"o":1039.292293001,"h":1052.6625670143,"l":1014.2838676357,"c":1048.5812648736,"v":272260.5513814493,"t":1704261600}
+{"o":1048.5812648736,"h":1054.6041494011,"l":918.7904400683,"c":922.14601745,"v":197336.659812254,"t":1704265200}
+{"o":922.14601745,"h":930.2092453191,"l":891.2227784425,"c":897.0340186002,"v":151355.7160867325,"t":1704268800}
+{"o":897.0340186002,"h":905.6347269705,"l":887.3911840784,"c":893.5482637301,"v":191912.9017204497,"t":1704272400}
+{"o":893.5482637301,"h":940.7953840337,"l":873.0371356495,"c":923.2106762396,"v":224930.3797448388,"t":1704276000}
+{"o":923.2106762396,"h":952.0189049593,"l":882.5384859196,"c":917.1536983417,"v":480492.6390123213,"t":1704279600}
+{"o":917.1536983417,"h":1089.2585187343,"l":846.6307195463,"c":1024.4562123461,"v":975489.2048881879,"t":1704283200}
+{"o":1024.4562123461,"h":1039.5011017363,"l":910.912438439,"c":923.6595499952,"v":564705.3597294046,"t":1704286800}
+{"o":923.6595499952,"h":959.4497933444,"l":896.2888167417,"c":941.5452752547,"v":479602.4353177007,"t":1704290400}
+{"o":941.5452752547,"h":988.6426366809,"l":921.5242960606,"c":983.7661086872,"v":478940.3945980619,"t":1704294000}
+{"o":983.7661086872,"h":1023.6626334196,"l":961.0266994706,"c":986.8586643884,"v":618730.6743404735,"t":1704297600}
+{"o":986.8586643884,"h":1036.8868566593,"l":957.9326239567,"c":997.5575950581,"v":321134.467342995,"t":1704301200}
+{"o":997.5575950581,"h":1028.5174705809,"l":973.9230907073,"c":987.2248414278,"v":297000.6850885449,"t":1704304800}
+{"o":987.2248414278,"h":1030.6725668203,"l":984.428282466,"c":1016.7357150642,"v":257654.1615360813,"t":1704308400}
+{"o":1016.7357150642,"h":1040.918182529,"l":1015.0319162923,"c":1039.0019806054,"v":228927.486854014,"t":1704312000}
+{"o":1039.0019806054,"h":1067.5116335207,"l":1024.8294076063,"c":1065.5673297683,"v":275678.5067322711,"t":1704315600}
+{"o":1065.5673297683,"h":1067.7664795485,"l":1025.4865354444,"c":1051.9885717218,"v":227921.5417574219,"t":1704319200}
+{"o":1051.9885717218,"h":1087.6210844007,"l":1040.9311039637,"c":1082.4475596649,"v":238619.9120538178,"t":1704322800}
+{"o":1082.4475596649,"h":1101.8972796875,"l":1056.9015600771,"c":1077.816754421,"v":296984.4075958359,"t":1704326400}
+{"o":1077.816754421,"h":1080.7680779275,"l":1053.283619238,"c":1059.1612890876,"v":235547.758168173,"t":1704330000}
+{"o":1059.1612890876,"h":1085.9741169392,"l":1051.5846811516,"c":1080.714995875,"v":285239.853825887,"t":1704333600}
+{"o":1080.714995875,"h":1117.44818998,"l":1074.5879260165,"c":1109.0708635802,"v":350180.1162185509,"t":1704337200}
+{"o":1109.0708635802,"h":1114.2945390775,"l":1100.3751286057,"c":1105.008054581,"v":266053.1527320298,"t":1704340800}
+{"o":1105.008054581,"h":1115.4379354183,"l":1073.4144930003,"c":1089.0902874212,"v":284309.0343585681,"t":1704344400}
+{"o":1089.0902874212,"h":1091.8158957289,"l":1080.6671709615,"c":1084.3331120496,"v":187073.4257204872,"t":1704348000}
+{"o":1084.3331120496,"h":1387.7615885809,"l":1063.4994500027,"c":1266.4119595738,"v":212228.7650032978,"t":1704351600}
+{"o":1266.4119595738,"h":1556.4831516737,"l":1235.4271392824,"c":1517.4512227059,"v":213106.647209889,"t":1704355200}
+{"o":1517.4512227059,"h":1762.3056441585,"l":1335.2196147433,"c":1341.1414944628,"v":132694.7881492312,"t":1704358800}
+{"o":1341.1414944628,"h":1392.5127974893,"l":1304.8943055397,"c":1351.9697236321,"v":194881.2845442274,"t":1704362400}
+{"o":1351.9697236321,"h":1379.6084158503,"l":1334.6792593401,"c":1346.8283697602,"v":157561.9084956305,"t":1704366000}
+{"o":1346.8283697602,"h":1408.5054428208,"l":1342.3664427458,"c":1402.6037719813,"v":213915.7467060109,"t":1704369600}
+{"o":1402.6037719813,"h":1423.9159073826,"l":1380.2532020326,"c":1412.6578599653,"v":219578.6561888835,"t":1704373200}
+{"o":1412.6578599653,"h":1451.8126424351,"l":1380.8341399151,"c":1431.2495719769,"v":261936.4981342299,"t":1704376800}
+{"o":1431.2495719769,"h":1460.8483281972,"l":1309.9333255545,"c":1345.2464155343,"v":366692.2034479844,"t":1704380400}
+{"o":1345.2464155343,"h":1385.0939502325,"l":1282.3749432816,"c":1351.8925852654,"v":317566.6134547209,"t":1704384000}
+{"o":1351.8925852654,"h":1387.2106138855,"l":1329.0711077274,"c":1355.5753790877,"v":265428.246795034,"t":1704387600}
+{"o":1355.5753790877,"h":1400.3139997315,"l":1338.8201793044,"c":1352.5272206346,"v":214158.2863468143,"t":1704391200}
+{"o":1352.5272206346,"h":1400.0433850305,"l":1349.5375331331,"c":1372.2604257164,"v":366300.3722021937,"t":1704394800}
+{"o":1372.2604257164,"h":1409.6527366039,"l":1363.3295892537,"c":1387.795462389,"v":356732.6451369976,"t":1704398400}
+{"o":1387.795462389,"h":1399.9901498204,"l":1335.8511623824,"c":1365.9043390428,"v":261739.474442673,"t":1704402000}
+{"o":1365.9043390428,"h":1389.8224101612,"l":1331.3841377376,"c":1355.1847056277,"v":260814.0690420742,"t":1704405600}
+{"o":1355.1847056277,"h":1379.8208804017,"l":1332.1054013953,"c":1363.3243696254,"v":211761.8932725048,"t":1704409200}
+{"o":1363.3243696254,"h":1435.845838636,"l":1338.6133977459,"c":1409.1702017659,"v":265634.4258194939,"t":1704412800}
+{"o":1409.1702017659,"h":1458.4656673218,"l":1355.4648095522,"c":1382.329881181,"v":374526.4019634803,"t":1704416400}
+{"o":1382.329881181,"h":1404.1898841281,"l":1362.3809100461,"c":1378.9477318624,"v":305506.4487550766,"t":1704420000}
+{"o":1378.9477318624,"h":1390.9126276792,"l":1363.6486610383,"c":1378.3626928095,"v":197248.6490353604,"t":1704423600}
+{"o":1378.3626928095,"h":1427.6361608496,"l":1366.5781385364,"c":1413.2310430534,"v":234022.3617898345,"t":1704427200}
+{"o":1413.2310430534,"h":1445.056050429,"l":1383.9044981744,"c":1402.9781559971,"v":188941.6918573595,"t":1704430800}
+{"o":1402.9781559971,"h":1407.7623827515,"l":1378.9048368158,"c":1392.0382429001,"v":148282.1103618559,"t":1704434400}
+{"o":1392.0382429001,"h":1400.5729219855,"l":1350.3705709616,"c":1359.0329069066,"v":140711.0397790233,"t":1704438000}
+{"o":1359.0329069066,"h":1376.4375880043,"l":1348.5352825493,"c":1353.0207159764,"v":140263.3799598025,"t":1704441600}
+{"o":1353.0207159764,"h":1386.209801335,"l":1352.0745877081,"c":1372.3751036895,"v":233934.9175900735,"t":1704445200}
+{"o":1372.3751036895,"h":1383.0494337702,"l":1293.5465072958,"c":1309.1148333164,"v":199714.7369017566,"t":1704448800}
+{"o":1309.1148333164,"h":1320.0007919034,"l":1294.6428613585,"c":1305.5398310945,"v":207669.1468113727,"t":1704452400}
+{"o":1305.5398310945,"h":1324.5116617073,"l":1283.8918727022,"c":1307.1985950565,"v":223972.1945619883,"t":1704456000}
+{"o":1307.1985950565,"h":1329.015583701,"l":1298.6128801098,"c":1315.2405369817,"v":228874.6521656161,"t":1704459600}
+{"o":1315.2405369817,"h":1329.6556114533,"l":1264.5761028791,"c":1276.344406412,"v":476912.6538992805,"t":1704463200}
+{"o":1276.344406412,"h":1315.8024714912,"l":1275.9672932511,"c":1305.1434346864,"v":333319.280706624,"t":1704466800}
+{"o":1305.1434346864,"h":1325.7798839561,"l":1271.6211240985,"c":1295.1690548602,"v":280965.4456306846,"t":1704470400}
+{"o":1295.1690548602,"h":1365.2951726251,"l":1281.7644675876,"c":1357.6634606956,"v":359428.7340040526,"t":1704474000}
+{"o":1357.6634606956,"h":1366.5633442439,"l":1334.9944716261,"c":1347.474088198,"v":182339.9279495981,"t":1704477600}
+{"o":1347.474088198,"h":1361.6355131473,"l":1335.9921124387,"c":1342.1747057638,"v":190946.7921555078,"t":1704481200}
+{"o":1342.1747057638,"h":1405.7938512626,"l":1321.747748631,"c":1351.9657758655,"v":199085.8081384244,"t":1704484800}
+{"o":1351.9657758655,"h":1365.6131654754,"l":1306.4092496921,"c":1328.3752185601,"v":192073.1102598723,"t":1704488400}
+{"o":1328.3752185601,"h":1339.3741419633,"l":1308.7290374691,"c":1323.2182632762,"v":162348.2505871744,"t":1704492000}
+{"o":1323.2182632762,"h":1351.0283034634,"l":1317.1472892782,"c":1332.2857323401,"v":195856.5627559235,"t":1704495600}
+{"o":1332.2857323401,"h":1342.8351427273,"l":1286.8128356139,"c":1297.6539082513,"v":220663.7634612146,"t":1704499200}
+{"o":1297.6539082513,"h":1306.5716398508,"l":1273.7642650722,"c":1297.0756671869,"v":150880.2690336104,"t":1704502800}
+{"o":1297.0756671869,"h":1318.6897307,"l":1292.9687402081,"c":1314.1613150426,"v":164969.9422252782,"t":1704506400}
+{"o":1314.1613150426,"h":1327.1008425684,"l":1298.974642245,"c":1317.4111389305,"v":133191.3603317935,"t":1704510000}
+{"o":1317.4111389305,"h":1322.7352550261,"l":1250.0872463834,"c":1275.8084994474,"v":246389.0372283916,"t":1704513600}
+{"o":1275.8084994474,"h":1290.5251565949,"l":1219.3365779926,"c":1251.7634551477,"v":377390.0313904199,"t":1704517200}
+{"o":1251.7634551477,"h":1277.6208076705,"l":1213.3154114862,"c":1228.027320894,"v":411004.4495768404,"t":1704520800}
+{"o":1228.027320894,"h":1284.8983561751,"l":1227.1223989455,"c":1278.3458411958,"v":284353.8212420286,"t":1704524400}
+{"o":1278.3458411958,"h":1289.712735161,"l":1259.104605904,"c":1281.9931249135,"v":179517.6703816023,"t":1704528000}
+{"o":1281.9931249135,"h":1300.8366527447,"l":1272.2039629452,"c":1283.4360165526,"v":139255.4355081603,"t":1704531600}
+{"o":1283.4360165526,"h":1296.0878625315,"l":1276.0280550272,"c":1280.20490631,"v":157282.2073078979,"t":1704535200}
+{"o":1280.20490631,"h":1292.6644758136,"l":1271.518488888,"c":1286.0537260856,"v":147183.5695638482,"t":1704538800}
+{"o":1286.0537260856,"h":1295.4863105045,"l":1254.7760058127,"c":1265.8603172157,"v":168938.4523720075,"t":1704542400}
+{"o":1265.8603172157,"h":1290.3243698941,"l":1246.280017696,"c":1277.9225823528,"v":243498.0603617018,"t":1704546000}
+{"o":1277.9225823528,"h":1339.1053517504,"l":1277.1424708732,"c":1324.4262770682,"v":227012.9941633013,"t":1704549600}
+{"o":1324.4262770682,"h":1338.4297859081,"l":1307.9929307217,"c":1316.1378851628,"v":210258.2300540483,"t":1704553200}
+{"o":1316.1378851628,"h":1341.7648320063,"l":1291.9967521004,"c":1302.1203956482,"v":193709.8183010981,"t":1704556800}
+{"o":1302.1203956482,"h":1335.9444721411,"l":1292.4305869048,"c":1324.5327017814,"v":250731.7234385096,"t":1704560400}
+{"o":1324.5327017814,"h":1333.5418498916,"l":1309.603799087,"c":1320.672705658,"v":206179.6757098363,"t":1704564000}
+{"o":1320.672705658,"h":1333.1504967357,"l":1229.2399456365,"c":1238.7078166663,"v":186991.0878469225,"t":1704567600}
+{"o":1238.7078166663,"h":1265.2005441747,"l":1225.2824029081,"c":1231.7251308575,"v":176528.6144088551,"t":1704571200}
+{"o":1231.7251308575,"h":1242.0258292622,"l":1214.6566345167,"c":1230.8665878184,"v":234323.2717221032,"t":1704574800}
+{"o":1230.8665878184,"h":1255.830262644,"l":1210.8738522272,"c":1238.9211578923,"v":180199.1830062351,"t":1704578400}
+{"o":1238.9211578923,"h":1249.3705337345,"l":1220.0484871882,"c":1239.5870305685,"v":200245.0781063316,"t":1704582000}
+{"o":1239.5870305685,"h":1272.6211117017,"l":1234.7768355652,"c":1261.6358186728,"v":187447.1411854788,"t":1704585600}
+{"o":1261.6358186728,"h":1275.219656298,"l":1241.4503453873,"c":1242.9439232679,"v":154483.9739528766,"t":1704589200}
+{"o":1242.9439232679,"h":1263.1014618442,"l":1208.3197424024,"c":1216.4170538318,"v":238493.1953153729,"t":1704592800}
+{"o":1216.4170538318,"h":1242.2276506757,"l":1214.7323515124,"c":1228.7691136734,"v":143489.7213993738,"t":1704596400}
+{"o":1228.7691136734,"h":1252.4746899006,"l":1204.0785794393,"c":1231.9085587382,"v":143642.2310630037,"t":1704600000}
+{"o":1231.9085587382,"h":1248.258620033,"l":1219.1420834108,"c":1223.7915005405,"v":144696.6101989288,"t":1704603600}
+{"o":1223.7915005405,"h":1245.7574720715,"l":1208.1407764495,"c":1220.9248109366,"v":127288.2357474282,"t":1704607200}
+{"o":1220.9248109366,"h":1237.6067659207,"l":1214.3184146871,"c":1229.740517103,"v":123383.7432409597,"t":1704610800}
+{"o":1229.740517103,"h":1236.6846555108,"l":1204.9724084467,"c":1209.7441282681,"v":153897.2876334034,"t":1704614400}
+{"o":1209.7441282681,"h":1221.1970149181,"l":1195.4007647612,"c":1198.2570606068,"v":151486.5922690061,"t":1704618000}
+{"o":1198.2570606068,"h":1214.5963850732,"l":1190.2227545046,"c":1201.010619746,"v":142445.7282386937,"t":1704621600}
+{"o":1201.010619746,"h":1221.9706873716,"l":1197.0009713147,"c":1215.2362754274,"v":140637.8426562028,"t":1704625200}
+{"o":1215.2362754274,"h":1241.6212772055,"l":1204.1305385417,"c":1239.4612265595,"v":143403.7996642864,"t":1704628800}
+{"o":1239.4612265595,"h":1260.5116582057,"l":1193.7384039107,"c":1219.3964404368,"v":186752.9783615729,"t":1704632400}
+{"o":1219.3964404368,"h":1247.4694073496,"l":1208.8797424417,"c":1230.7627784819,"v":184434.5666530548,"t":1704636000}
+{"o":1230.7627784819,"h":1236.0139987418,"l":1186.0323564956,"c":1192.209311013,"v":198276.3078554176,"t":1704639600}
+{"o":1192.209311013,"h":1227.3636856037,"l":1177.3666705248,"c":1206.4053316308,"v":195023.6610350735,"t":1704643200}
+{"o":1206.4053316308,"h":1230.0327031707,"l":1195.1213099173,"c":1215.1083985167,"v":183482.6921099896,"t":1704646800}
+{"o":1215.1083985167,"h":1238.0746066974,"l":1208.0441347932,"c":1225.4974028914,"v":123054.9114271633,"t":1704650400}
+{"o":1225.4974028914,"h":1242.9094626973,"l":1215.7104743394,"c":1235.9650091644,"v":108539.8498332395,"t":1704654000}
+{"o":1235.9650091644,"h":1242.6729542056,"l":1205.7287851925,"c":1206.5247390657,"v":136479.6559992368,"t":1704657600}
+{"o":1206.5247390657,"h":1237.3289750839,"l":1182.8128880875,"c":1195.7109933387,"v":178750.1683766787,"t":1704661200}
+{"o":1195.7109933387,"h":1206.4389809508,"l":1121.155161871,"c":1135.7805850623,"v":429048.6323131553,"t":1704664800}
+{"o":1135.7805850623,"h":1217.2038562878,"l":1103.4640156162,"c":1193.2864789638,"v":405477.7994130467,"t":1704668400}
+{"o":1193.2864789638,"h":1219.8735081019,"l":1174.2861774723,"c":1199.9803790673,"v":326206.9470934157,"t":1704672000}
+{"o":1199.9803790673,"h":1231.3508202244,"l":1176.9373467651,"c":1209.7280691205,"v":284101.4880703029,"t":1704675600}
+{"o":1209.7280691205,"h":1230.2436986476,"l":1165.4141270743,"c":1195.9498897954,"v":340631.4262456308,"t":1704679200}
+{"o":1195.9498897954,"h":1210.9224850175,"l":1150.4534306527,"c":1195.0926958384,"v":465722.1663397996,"t":1704682800}
+{"o":1195.0926958384,"h":1232.8314894615,"l":1182.72686217,"c":1214.1002527529,"v":218520.5714056729,"t":1704686400}
+{"o":1214.1002527529,"h":1237.9253329734,"l":1182.3160194303,"c":1225.6543835853,"v":204220.4272154213,"t":1704690000}
+{"o":1225.6543835853,"h":1251.0214105842,"l":1205.2499701392,"c":1219.4607334089,"v":177496.1137390724,"t":1704693600}
+{"o":1219.4607334089,"h":1238.9705817939,"l":1179.3174194146,"c":1212.1532133093,"v":152244.8362631041,"t":1704697200}
+{"o":1212.1532133093,"h":1238.4595166995,"l":1210.5522555398,"c":1218.5229598303,"v":263129.5912945183,"t":1704700800}
+{"o":1218.5229598303,"h":1233.882580838,"l":1197.7802281004,"c":1215.2831508893,"v":141032.5759995816,"t":1704704400}
+{"o":1215.2831508893,"h":1248.3847629993,"l":1208.2043494235,"c":1231.6783188246,"v":148475.3972714533,"t":1704708000}
+{"o":1231.6783188246,"h":1263.4864983303,"l":1204.9846614813,"c":1230.9978468292,"v":158187.4253755412,"t":1704711600}
+{"o":1230.9978468292,"h":1261.6299587179,"l":1191.3936115953,"c":1230.5520139022,"v":346550.0363450734,"t":1704715200}
+{"o":1230.5520139022,"h":1246.7739923908,"l":1213.7370074217,"c":1227.0828673898,"v":273478.5151828385,"t":1704718800}
+{"o":1227.0828673898,"h":1278.9289444462,"l":1209.5908939715,"c":1226.6798064233,"v":284611.7160373572,"t":1704722400}
+{"o":1226.6798064233,"h":1239.0784811492,"l":1210.5372942845,"c":1233.8241637414,"v":353547.4634805363,"t":1704726000}
+{"o":1233.8241637414,"h":1267.7897354268,"l":1209.9805097786,"c":1230.2765521235,"v":230605.2282705832,"t":1704729600}
+{"o":1230.2765521235,"h":1280.9410579448,"l":1206.4526688207,"c":1223.6422466686,"v":384395.6716308403,"t":1704733200}
+{"o":1223.6422466686,"h":1282.6581359222,"l":1173.0776885313,"c":1245.9343475944,"v":448177.2160962047,"t":1704736800}
+{"o":1245.9343475944,"h":1270.3951694231,"l":1178.4143336596,"c":1198.1262278009,"v":456084.2694594312,"t":1704740400}
+{"o":1198.1262278009,"h":1205.3772248613,"l":1129.3184838554,"c":1146.2483702392,"v":339654.5941715811,"t":1704744000}
+{"o":1146.2483702392,"h":1164.3594066283,"l":1132.0847957418,"c":1148.0905474715,"v":207813.2641226238,"t":1704747600}
+{"o":1148.0905474715,"h":1174.2830100158,"l":1140.7499377809,"c":1163.6005950639,"v":190427.3200711153,"t":1704751200}
+{"o":1163.6005950639,"h":1178.5266134608,"l":1154.5019314217,"c":1170.6567858655,"v":245766.7967981856,"t":1704754800}
+{"o":1170.6567858655,"h":1189.5220120337,"l":1133.439059267,"c":1169.8511668085,"v":337072.4862101643,"t":1704758400}
+{"o":1169.8511668085,"h":1182.9190689551,"l":1151.6538675275,"c":1160.2372525234,"v":206985.389765796,"t":1704762000}
+{"o":1160.2372525234,"h":1204.0106698295,"l":1154.9452480057,"c":1192.1567998187,"v":198815.2635919527,"t":1704765600}
+{"o":1192.1567998187,"h":1234.656787864,"l":1182.5056619741,"c":1234.656787864,"v":196971.5381714365,"t":1704769200}
+{"o":1234.656787864,"h":1294.3234135448,"l":1197.7920908949,"c":1264.8698646952,"v":415580.8087714592,"t":1704772800}
+{"o":1264.8698646952,"h":1268.7696534469,"l":1241.1112393706,"c":1248.9378903702,"v":306495.7245592454,"t":1704776400}
+{"o":1248.9378903702,"h":1256.4859974876,"l":1236.5075478227,"c":1242.4241272939,"v":207085.499043688,"t":1704780000}
+{"o":1242.4241272939,"h":1249.07219257,"l":1231.6431278967,"c":1245.4286100906,"v":198080.9077782318,"t":1704783600}
+{"o":1245.4286100906,"h":1281.9876004348,"l":1230.2199216401,"c":1259.1368259552,"v":242268.8900542862,"t":1704787200}
+{"o":1259.1368259552,"h":1268.2445503551,"l":1242.8356926564,"c":1250.4449836845,"v":291410.6885482527,"t":1704790800}
+{"o":1250.4449836845,"h":1263.3758457012,"l":1191.8604040171,"c":1200.0399414052,"v":164505.6514555939,"t":1704794400}
+{"o":1200.0399414052,"h":1220.5878734454,"l":1195.1720181337,"c":1212.547200555,"v":182267.7088757806,"t":1704798000}
+{"o":1212.547200555,"h":1224.2437198347,"l":1174.9113984244,"c":1176.3631651158,"v":330520.0425142031,"t":1704801600}
+{"o":1176.3631651158,"h":1236.2910440964,"l":1172.7369701394,"c":1231.7848157958,"v":371746.4469608698,"t":1704805200}
+{"o":1231.7848157958,"h":1247.0282688275,"l":1188.3662799387,"c":1190.825558771,"v":344022.5452532322,"t":1704808800}
+{"o":1190.825558771,"h":1222.6155492645,"l":1172.4069954851,"c":1186.1822586915,"v":309117.4514211041,"t":1704812400}
+{"o":1186.1822586915,"h":1206.8490933559,"l":1177.5396713356,"c":1194.0998800129,"v":243225.0724375398,"t":1704816000}
+{"o":1194.0998800129,"h":1199.0168318849,"l":1153.5820281229,"c":1175.531718465,"v":262099.0372951231,"t":1704819600}
+{"o":1175.531718465,"h":1181.441312496,"l":1142.1982026685,"c":1171.8530994964,"v":307131.5047184427,"t":1704823200}
+{"o":1171.8530994964,"h":1191.939349635,"l":1139.3150894774,"c":1148.7097442088,"v":215072.7749353289,"t":1704826800}
+{"o":1148.7097442088,"h":1209.9779520849,"l":1118.6625625394,"c":1155.1369980199,"v":246260.237314805,"t":1704830400}
+{"o":1155.1369980199,"h":1237.1965204726,"l":1141.9270040033,"c":1171.2930047237,"v":773342.2685030972,"t":1704834000}
+{"o":1171.2930047237,"h":1214.3850912453,"l":1166.4898051662,"c":1209.4704393092,"v":434687.7665642254,"t":1704837600}
+{"o":1209.4704393092,"h":1212.2287755512,"l":1185.8012084622,"c":1209.2353237134,"v":250353.2808630058,"t":1704841200}
+{"o":1209.2353237134,"h":1219.2064222099,"l":1193.1357994815,"c":1194.7619008815,"v":315424.8056458071,"t":1704844800}
+{"o":1194.7619008815,"h":1206.6892312511,"l":1187.6638067309,"c":1206.2152626457,"v":215605.9599418592,"t":1704848400}
+{"o":1206.2152626457,"h":1215.7312775802,"l":1199.8226590629,"c":1203.5017411238,"v":181919.2333941503,"t":1704852000}
+{"o":1203.5017411238,"h":1215.8479482747,"l":1201.816967478,"c":1213.1112357308,"v":167684.2911417894,"t":1704855600}
+{"o":1213.1112357308,"h":1222.4288012022,"l":1200.7120334021,"c":1203.9482183493,"v":206442.5824556748,"t":1704859200}
+{"o":1203.9482183493,"h":1212.6234018082,"l":1203.0894496488,"c":1210.9114298635,"v":143298.2559213714,"t":1704862800}
+{"o":1210.9114298635,"h":1211.5969400992,"l":1185.4086425275,"c":1196.6841946912,"v":121773.5146760606,"t":1704866400}
+{"o":1196.6841946912,"h":1205.7512567185,"l":1187.7654314434,"c":1188.9392282923,"v":105065.5194944705,"t":1704870000}
+{"o":1188.9392282923,"h":1207.7702970021,"l":1167.3763946569,"c":1189.8629611565,"v":174336.0941596672,"t":1704873600}
+{"o":1189.8629611565,"h":1203.0613798451,"l":1153.7373146223,"c":1164.2324963829,"v":161361.8833917323,"t":1704877200}
+{"o":1164.2324963829,"h":1178.2006943132,"l":1162.4203025408,"c":1169.2645788752,"v":139059.4345879854,"t":1704880800}
+{"o":1169.2645788752,"h":1173.5427069414,"l":1159.7796181809,"c":1167.0905550761,"v":168258.7720519966,"t":1704884400}
+{"o":1167.0905550761,"h":1197.6813026093,"l":1109.502554351,"c":1147.8095819862,"v":375339.3001669014,"t":1704888000}
+{"o":1147.8095819862,"h":1166.1031388032,"l":1117.460542539,"c":1144.4071636274,"v":283556.0304931697,"t":1704891600}
+{"o":1144.4071636274,"h":1150.8511334856,"l":1091.6524144489,"c":1102.7918867629,"v":262582.3676289432,"t":1704895200}
+{"o":1102.7918867629,"h":1131.2344411826,"l":1088.8403098736,"c":1119.4715845032,"v":331838.3603441585,"t":1704898800}
+{"o":1119.4715845032,"h":1130.1028183872,"l":1108.5912254436,"c":1123.8000739862,"v":230236.7520136945,"t":1704902400}
+{"o":1123.8000739862,"h":1150.9399694241,"l":1099.9422424699,"c":1150.2946321215,"v":207097.0074640014,"t":1704906000}
+{"o":1150.2946321215,"h":1169.4010879844,"l":1143.473533422,"c":1165.6823432755,"v":281298.8065309688,"t":1704909600}
+{"o":1165.6823432755,"h":1169.3293266717,"l":1098.7351425972,"c":1123.029888915,"v":306479.1237963595,"t":1704913200}
+{"o":1123.029888915,"h":1135.4472296997,"l":1093.585094092,"c":1126.1192170905,"v":482997.5282125564,"t":1704916800}
+{"o":1126.1192170905,"h":1187.7773915853,"l":1049.3023570453,"c":1115.0185147059,"v":621183.8671475408,"t":1704920400}
+{"o":1115.0185147059,"h":1142.3128314818,"l":1013.5356412092,"c":1056.2793622259,"v":1055182.605660626,"t":1704924000}
+{"o":1056.2793622259,"h":1094.71363125,"l":999.4286425234,"c":1061.0172938543,"v":694687.0758107714,"t":1704927600}
+{"o":1061.0172938543,"h":1085.0584027514,"l":1036.072213613,"c":1067.8227904842,"v":493325.2379359941,"t":1704931200}
+{"o":1067.8227904842,"h":1094.9091160752,"l":1054.4580413125,"c":1075.6436392687,"v":306930.9597452058,"t":1704934800}
+{"o":1075.6436392687,"h":1090.8531380972,"l":1074.4538069824,"c":1088.5255335876,"v":226301.6131538069,"t":1704938400}
+{"o":1088.5255335876,"h":1091.4720407844,"l":1044.7660498521,"c":1052.9379532658,"v":246467.4369100099,"t":1704942000}
+{"o":1052.9379532658,"h":1187.5033846792,"l":1049.8314859625,"c":1182.6956905095,"v":227378.4767697062,"t":1704945600}
+{"o":1182.6956905095,"h":1182.8893612425,"l":1160.2541724529,"c":1167.7860545662,"v":277082.1318662068,"t":1704949200}
+{"o":1167.7860545662,"h":1169.1056798788,"l":1106.2998786047,"c":1117.4356625626,"v":191345.0772441435,"t":1704952800}
+{"o":1117.4356625626,"h":1133.4078797773,"l":1117.4356625626,"c":1125.0297386074,"v":158379.905288703,"t":1704956400}
+{"o":1125.0297386074,"h":1135.4310949086,"l":1107.2931787807,"c":1118.0795796098,"v":223160.9877127569,"t":1704960000}
+{"o":1118.0795796098,"h":1150.8454982105,"l":1111.5644369025,"c":1121.868637123,"v":161374.0319445754,"t":1704963600}
+{"o":1121.868637123,"h":1162.4369521231,"l":1121.3979438764,"c":1156.9443885324,"v":238592.883686482,"t":1704967200}
+{"o":1156.9443885324,"h":1166.0456340017,"l":1149.1872566478,"c":1164.4646960799,"v":253660.944846673,"t":1704970800}
+{"o":1164.4646960799,"h":1198.7080537188,"l":1159.514900573,"c":1192.0277540739,"v":335849.6547475508,"t":1704974400}
+{"o":1192.0277540739,"h":1216.9037024778,"l":1159.8789322914,"c":1203.7408150385,"v":564314.2383882781,"t":1704978000}
+{"o":1203.7408150385,"h":1223.6711877203,"l":1186.1952574607,"c":1205.0158185271,"v":557364.0901524407,"t":1704981600}
+{"o":1205.0158185271,"h":1210.4028621377,"l":1144.1441981653,"c":1155.8241813111,"v":659584.5902885196,"t":1704985200}
+{"o":1155.8241813111,"h":1162.4694820587,"l":1091.8062559997,"c":1109.2420192645,"v":579088.3275317077,"t":1704988800}
+{"o":1109.2420192645,"h":1150.7102782926,"l":1100.1892631619,"c":1131.4382957107,"v":301662.3788571171,"t":1704992400}
+{"o":1131.4382957107,"h":1145.5207987653,"l":1109.9011676894,"c":1141.5896488811,"v":225207.3090633063,"t":1704996000}
+{"o":1141.5896488811,"h":1211.6908222,"l":1132.4437948055,"c":1164.3584328304,"v":260866.9370357933,"t":1704999600}
+{"o":1164.3584328304,"h":1175.2088809739,"l":1145.7975660915,"c":1148.9616258613,"v":274965.0963542477,"t":1705003200}
+{"o":1148.9616258613,"h":1178.0765506527,"l":1141.5386709583,"c":1166.3920842831,"v":196062.7272920124,"t":1705006800}
+{"o":1166.3920842831,"h":1172.9758093165,"l":1157.7451515731,"c":1172.8624086838,"v":186202.1582180762,"t":1705010400}
+{"o":1172.8624086838,"h":1189.283025079,"l":1139.4906971261,"c":1178.9971354523,"v":169069.0474345015,"t":1705014000}
+{"o":1178.9971354523,"h":1194.0878478975,"l":1169.4787815811,"c":1187.1470299257,"v":246596.3957005229,"t":1705017600}
+{"o":1187.1470299257,"h":1189.3835731996,"l":1121.9009190225,"c":1135.5951135247,"v":240372.9674641587,"t":1705021200}
+{"o":1135.5951135247,"h":1165.700926621,"l":1130.2811339383,"c":1162.8140617352,"v":186293.4759935418,"t":1705024800}
+{"o":1162.8140617352,"h":1162.9079377556,"l":1146.2065193576,"c":1146.5573232769,"v":174163.4241158349,"t":1705028400}
+{"o":1146.5573232769,"h":1156.3068696241,"l":1108.947771731,"c":1116.2612312235,"v":207637.2432914059,"t":1705032000}
+{"o":1116.2612312235,"h":1136.4939366016,"l":1101.5776020145,"c":1121.3139567079,"v":163756.3915654511,"t":1705035600}
+{"o":1121.3139567079,"h":1131.4800268677,"l":1115.0219891243,"c":1115.0219891243,"v":146238.5405222375,"t":1705039200}
+{"o":1115.0219891243,"h":1117.3517425979,"l":1103.4320288106,"c":1109.7050526446,"v":129210.7340192786,"t":1705042800}
+{"o":1109.7050526446,"h":1110.4629447706,"l":1088.0262650933,"c":1095.5392704928,"v":157049.6324140699,"t":1705046400}
+{"o":1095.5392704928,"h":1099.898863303,"l":1079.1589202839,"c":1086.2686385654,"v":140791.9011794323,"t":1705050000}
+{"o":1086.2686385654,"h":1090.6938226412,"l":1058.9417708088,"c":1062.8854194369,"v":130847.7305824677,"t":1705053600}
+{"o":1062.8854194369,"h":1073.0878232452,"l":1022.4548913478,"c":1024.4226396468,"v":147650.3533597103,"t":1705057200}
+{"o":1024.4226396468,"h":1053.0871229754,"l":1009.8816084114,"c":1035.4106364967,"v":223223.9901412409,"t":1705060800}
+{"o":1035.4106364967,"h":1046.7357348835,"l":992.2036307834,"c":999.5414106289,"v":207129.3491575439,"t":1705064400}
+{"o":999.5414106289,"h":1033.5304121783,"l":972.4950515753,"c":980.4301040278,"v":246177.5182028663,"t":1705068000}
+{"o":980.4301040278,"h":981.1164123208,"l":941.3113138774,"c":943.7231950889,"v":412282.52613902,"t":1705071600}
+{"o":943.7231950889,"h":993.6887394308,"l":923.4819738238,"c":974.5777990621,"v":406194.1095482374,"t":1705075200}
+{"o":974.5777990621,"h":1046.6318058336,"l":949.6139063141,"c":1041.8847693303,"v":434729.1092167257,"t":1705078800}
+{"o":1041.8847693303,"h":1054.3623355544,"l":994.936375005,"c":1004.4141629685,"v":297893.2472809727,"t":1705082400}
+{"o":1004.4141629685,"h":1010.3021819879,"l":998.2409174821,"c":1004.1509195382,"v":205743.7148170071,"t":1705086000}
+{"o":1004.1509195382,"h":1011.9285004985,"l":973.9135031048,"c":977.1766334558,"v":273841.0037806372,"t":1705089600}
+{"o":977.1766334558,"h":1010.1334639994,"l":938.6361290736,"c":981.4861276022,"v":356265.5421886388,"t":1705093200}
+{"o":981.4861276022,"h":1067.6843954725,"l":923.5658032685,"c":1034.6607092694,"v":710191.8707423494,"t":1705096800}
+{"o":1034.6607092694,"h":1055.4640605615,"l":1008.1964506119,"c":1029.8348198142,"v":365418.907750226,"t":1705100400}
+{"o":1029.8348198142,"h":1038.4258220402,"l":1016.623083933,"c":1018.4992488801,"v":251021.2314857946,"t":1705104000}
+{"o":1018.4992488801,"h":1048.169785397,"l":997.5701815811,"c":1041.3308584023,"v":353578.6288385252,"t":1705107600}
+{"o":1041.3308584023,"h":1052.9706025775,"l":962.8522162581,"c":967.6036714551,"v":268683.6044774349,"t":1705111200}
+{"o":967.6036714551,"h":989.9741731245,"l":959.4752915505,"c":985.336098304,"v":223933.5138435836,"t":1705114800}
+{"o":985.336098304,"h":996.1904503602,"l":982.5671248093,"c":994.082956381,"v":165604.177828534,"t":1705118400}
+{"o":994.082956381,"h":1019.8546029576,"l":991.103838053,"c":1018.8663861887,"v":133077.0203036484,"t":1705122000}
+{"o":1018.8663861887,"h":1025.6027816967,"l":998.4589493629,"c":1004.271013125,"v":124240.1684107321,"t":1705125600}
+{"o":1004.271013125,"h":1009.1284143863,"l":1000.5164848952,"c":1001.7208605684,"v":135083.5040569037,"t":1705129200}
+{"o":1001.7208605684,"h":1032.5703734498,"l":1001.3215889272,"c":1029.355666124,"v":126307.1842080527,"t":1705132800}
+{"o":1029.355666124,"h":1044.8260773339,"l":1020.3050794646,"c":1038.6773238031,"v":128812.2937367184,"t":1705136400}
+{"o":1038.6773238031,"h":1039.6447718104,"l":1027.4220308229,"c":1028.8106049087,"v":153034.1742444193,"t":1705140000}
+{"o":1028.8106049087,"h":1036.3085132946,"l":983.78295782,"c":991.9658707924,"v":128178.4037483702,"t":1705143600}
+{"o":991.9658707924,"h":995.7826148211,"l":985.2551611376,"c":992.2870834733,"v":125757.4129453734,"t":1705147200}
+{"o":992.2870834733,"h":996.3574695294,"l":987.6266583437,"c":990.7501848227,"v":179938.3559737469,"t":1705150800}
+{"o":990.7501848227,"h":991.6451483319,"l":979.2776335899,"c":986.2026660928,"v":197937.6405397887,"t":1705154400}
+{"o":986.2026660928,"h":1002.5290156531,"l":983.8562877744,"c":996.5393579035,"v":256189.2758529134,"t":1705158000}
+{"o":996.5393579035,"h":997.7612837201,"l":976.6006596659,"c":978.3580878268,"v":258528.2385934159,"t":1705161600}
+{"o":978.3580878268,"h":1007.8602137474,"l":965.302084938,"c":978.1316889497,"v":290587.4495057967,"t":1705165200}
+{"o":978.1316889497,"h":983.6930151253,"l":943.2677834984,"c":952.9476856741,"v":258829.3287955426,"t":1705168800}
+{"o":952.9476856741,"h":1022.0040984254,"l":950.4252687625,"c":997.9154220081,"v":329845.3008639088,"t":1705172400}
+{"o":997.9154220081,"h":1037.243717879,"l":993.6961134003,"c":1035.8434353408,"v":338997.1559040924,"t":1705176000}
+{"o":1035.8434353408,"h":1041.3138241829,"l":1006.6973931802,"c":1014.7845608877,"v":280205.2732410754,"t":1705179600}
+{"o":1014.7845608877,"h":1017.0756080906,"l":998.6793082862,"c":1009.9548480585,"v":255081.0832074388,"t":1705183200}
+{"o":1009.9548480585,"h":1034.0741674451,"l":1001.3177070377,"c":1027.4713738011,"v":262439.3716054021,"t":1705186800}
+{"o":1027.4713738011,"h":1036.1942029655,"l":1009.7555912813,"c":1018.4104797656,"v":265904.715175876,"t":1705190400}
+{"o":1018.4104797656,"h":1037.8443008978,"l":998.9736714419,"c":1015.2232239722,"v":229869.0090577342,"t":1705194000}
+{"o":1015.2232239722,"h":1020.7612242425,"l":1001.4706219551,"c":1012.1713550855,"v":203022.9013286576,"t":1705197600}
+{"o":1012.1713550855,"h":1025.0112127423,"l":1004.4361757328,"c":1022.5804200954,"v":188660.0016854664,"t":1705201200}
+{"o":1022.5804200954,"h":1023.5674557108,"l":996.8455289229,"c":999.2966620673,"v":256014.0201115119,"t":1705204800}
+{"o":999.2966620673,"h":1020.587702428,"l":985.4403817153,"c":999.3031269031,"v":229149.7132205906,"t":1705208400}
+{"o":999.3031269031,"h":1011.9219417465,"l":989.6422429337,"c":995.1857173817,"v":215478.5184085516,"t":1705212000}
+{"o":995.1857173817,"h":998.9500772649,"l":985.4280769493,"c":994.1055242085,"v":192985.722209316,"t":1705215600}
+{"o":994.1055242085,"h":997.3566891185,"l":984.3309926322,"c":987.1906098528,"v":164813.2006799378,"t":1705219200}
+{"o":987.1906098528,"h":999.3339445384,"l":978.0284593536,"c":987.0633626746,"v":130744.2347413943,"t":1705222800}
+{"o":987.0633626746,"h":1012.0821888673,"l":977.532865385,"c":1004.9301142601,"v":164763.5668740669,"t":1705226400}
+{"o":1004.9301142601,"h":1007.9695352897,"l":989.9423947451,"c":1002.5110026868,"v":190866.4581017841,"t":1705230000}
+{"o":1002.5110026868,"h":1007.713733705,"l":991.3861750191,"c":997.8932860365,"v":165041.9124184922,"t":1705233600}
+{"o":997.8932860365,"h":1014.5694950478,"l":991.4770068452,"c":1007.5889446396,"v":196170.4596705541,"t":1705237200}
+{"o":1007.5889446396,"h":1030.4030655421,"l":1003.3914878892,"c":1012.2179417795,"v":286782.6593840407,"t":1705240800}
+{"o":1012.2179417795,"h":1067.9078150711,"l":1010.7756052736,"c":1037.3781321534,"v":295477.3369499489,"t":1705244400}
+{"o":1037.3781321534,"h":1081.8999701893,"l":1032.3834992754,"c":1071.5293463391,"v":477280.2796889291,"t":1705248000}
+{"o":1071.5293463391,"h":1084.2444328313,"l":1042.0644036986,"c":1061.0893143926,"v":312405.1377466467,"t":1705251600}
+{"o":1061.0893143926,"h":1072.9169296673,"l":1003.7176428792,"c":1015.4390790054,"v":290092.3100465992,"t":1705255200}
+{"o":1015.4390790054,"h":1018.7804710471,"l":947.2753937903,"c":953.8624282142,"v":321474.2435439668,"t":1705258800}
+{"o":953.8624282142,"h":964.8063111283,"l":906.2374500884,"c":919.1939403092,"v":338004.9646534981,"t":1705262400}
+{"o":919.1939403092,"h":929.5447898409,"l":900.9551691988,"c":918.6881053076,"v":351867.0731927559,"t":1705266000}
+{"o":918.6881053076,"h":941.4994455712,"l":908.5155631441,"c":931.6641561457,"v":286643.5421554682,"t":1705269600}
+{"o":931.6641561457,"h":952.687172192,"l":903.5903112075,"c":923.1120736706,"v":449183.8763569979,"t":1705273200}
+{"o":923.1120736706,"h":945.0607138553,"l":922.4599667837,"c":941.4242120993,"v":256259.2728144702,"t":1705276800}
+{"o":941.4242120993,"h":946.6321970905,"l":897.3440903319,"c":900.9983118688,"v":230263.6055589474,"t":1705280400}
+{"o":900.9983118688,"h":910.5064888248,"l":898.4794070062,"c":909.6445280731,"v":216818.2350029251,"t":1705284000}
+{"o":909.6445280731,"h":911.5284859629,"l":897.6765773,"c":899.9428480663,"v":221584.7699016375,"t":1705287600}
+{"o":899.9428480663,"h":903.7735922342,"l":890.8294288974,"c":898.4340068411,"v":199785.1470282491,"t":1705291200}
+{"o":898.4340068411,"h":904.0824781538,"l":892.3810391219,"c":897.52856927,"v":255865.365033021,"t":1705294800}
+{"o":897.52856927,"h":900.0408385197,"l":888.3387166934,"c":891.2029967425,"v":211517.6642020034,"t":1705298400}
+{"o":891.2029967425,"h":894.0145693913,"l":884.3771278718,"c":889.4224211034,"v":239164.9023988044,"t":1705302000}
+{"o":889.4224211034,"h":890.2713193999,"l":878.1799280988,"c":881.8410062841,"v":273791.6502180102,"t":1705305600}
+{"o":881.8410062841,"h":912.6959404745,"l":878.2174262486,"c":911.1909969067,"v":190578.3098547064,"t":1705309200}
+{"o":911.1909969067,"h":921.4246359583,"l":905.8828931942,"c":917.507470409,"v":189354.3297594401,"t":1705312800}
+{"o":917.507470409,"h":918.4097229377,"l":911.6537449065,"c":918.1767365374,"v":167997.3985142658,"t":1705316400}
+{"o":918.1767365374,"h":925.0513918456,"l":909.6191776561,"c":918.7940297318,"v":194198.743707687,"t":1705320000}
+{"o":918.7940297318,"h":928.9537788359,"l":915.333553567,"c":926.491300087,"v":214006.5373773361,"t":1705323600}
+{"o":926.491300087,"h":990.4863248743,"l":902.7835842475,"c":933.2122254933,"v":333861.7826060586,"t":1705327200}
+{"o":933.2122254933,"h":940.5367762497,"l":920.7012715317,"c":924.5248981209,"v":286846.7299200902,"t":1705330800}
+{"o":924.5248981209,"h":956.7504027802,"l":922.6679728824,"c":952.7415356296,"v":257849.2942300654,"t":1705334400}
+{"o":952.7415356296,"h":963.8209668481,"l":922.013905646,"c":929.9203719017,"v":199263.4428431595,"t":1705338000}
+{"o":929.9203719017,"h":969.4266674797,"l":929.8161312685,"c":958.6663412406,"v":235532.7617437764,"t":1705341600}
+{"o":958.6663412406,"h":968.082796654,"l":957.2080089464,"c":962.9637954749,"v":256870.9544879425,"t":1705345200}
+{"o":962.9637954749,"h":968.3548149108,"l":928.3176131102,"c":936.8774319823,"v":352037.9881338337,"t":1705348800}
+{"o":936.8774319823,"h":937.3905918372,"l":884.9902644448,"c":885.4669907063,"v":263831.9039293667,"t":1705352400}
+{"o":885.4669907063,"h":917.0354746045,"l":863.7662056444,"c":911.220113651,"v":337516.4271152789,"t":1705356000}
+{"o":911.220113651,"h":915.6821781863,"l":888.9815725859,"c":893.4408342625,"v":234969.9698978088,"t":1705359600}
+{"o":893.4408342625,"h":900.0180379398,"l":874.228417674,"c":879.6340761742,"v":228712.8863954792,"t":1705363200}
+{"o":879.6340761742,"h":888.0976294251,"l":869.170055154,"c":874.7809668075,"v":242041.8806752651,"t":1705366800}
+{"o":874.7809668075,"h":881.1408005239,"l":863.0350865499,"c":865.857137563,"v":192404.2622044625,"t":1705370400}
+{"o":865.857137563,"h":872.0623661321,"l":861.2903134846,"c":867.3288339491,"v":188529.4501345124,"t":1705374000}
+{"o":867.3288339491,"h":869.1773944686,"l":863.7519315968,"c":863.7519315968,"v":183430.0159459473,"t":1705377600}
+{"o":863.7519315968,"h":870.1942388005,"l":860.9904754083,"c":861.8257115707,"v":167679.8268396711,"t":1705381200}
+{"o":861.8257115707,"h":883.4753163083,"l":860.3954707206,"c":883.2024859862,"v":145467.9832604895,"t":1705384800}
+{"o":883.2024859862,"h":904.949285375,"l":857.4000704284,"c":875.1082071076,"v":225901.9867951054,"t":1705388400}
+{"o":875.1082071076,"h":879.9237122953,"l":867.0658406163,"c":874.5199646273,"v":221358.4857560411,"t":1705392000}
+{"o":874.5199646273,"h":878.0848443942,"l":815.712814996,"c":817.4883976798,"v":153098.5044930453,"t":1705395600}
+{"o":817.4883976798,"h":818.4816392002,"l":797.9890168387,"c":800.9518330803,"v":141127.98494298,"t":1705399200}
+{"o":800.9518330803,"h":805.2144224479,"l":796.7146696179,"c":800.2385014887,"v":153379.7495418347,"t":1705402800}
+{"o":800.2385014887,"h":808.3112357212,"l":785.6961734501,"c":806.6768841951,"v":152232.0822774781,"t":1705406400}
+{"o":806.6768841951,"h":814.0742928089,"l":785.4002179562,"c":787.8736570026,"v":211043.5618423093,"t":1705410000}
+{"o":787.8736570026,"h":809.1798740927,"l":771.7479700132,"c":787.6249586407,"v":336073.5928409265,"t":1705413600}
+{"o":787.6249586407,"h":800.8014809295,"l":780.2842715532,"c":794.5948212745,"v":333450.4883991705,"t":1705417200}
+{"o":794.5948212745,"h":804.744214603,"l":765.6525336965,"c":772.1154405632,"v":265283.0401869827,"t":1705420800}
+{"o":772.1154405632,"h":777.351502118,"l":746.8219082497,"c":776.0750577419,"v":229903.1117401934,"t":1705424400}
+{"o":776.0750577419,"h":795.6131535947,"l":769.0082603988,"c":791.9609844256,"v":220243.2005749346,"t":1705428000}
+{"o":791.9609844256,"h":815.0571770995,"l":789.3415544185,"c":813.1542916454,"v":226397.8171103355,"t":1705431600}
+{"o":813.1542916454,"h":817.2417145697,"l":789.201513518,"c":810.3753699645,"v":225165.9470469485,"t":1705435200}
+{"o":810.3753699645,"h":822.7334395279,"l":777.1007302285,"c":787.2334211038,"v":306174.1235088934,"t":1705438800}
+{"o":787.2334211038,"h":789.6283369771,"l":778.3310594557,"c":780.3616485821,"v":258197.315825197,"t":1705442400}
+{"o":780.3616485821,"h":796.5002698041,"l":771.3223574922,"c":772.3531858639,"v":234501.3292527857,"t":1705446000}
+{"o":772.3531858639,"h":783.4507910258,"l":762.7534170505,"c":773.4571821051,"v":244236.8656766626,"t":1705449600}
+{"o":773.4571821051,"h":789.4698094284,"l":769.6767336786,"c":778.6263018567,"v":306914.3270162151,"t":1705453200}
+{"o":778.6263018567,"h":804.2554591354,"l":774.2192476657,"c":792.6787687789,"v":266582.3181970254,"t":1705456800}
+{"o":792.6787687789,"h":797.3094962597,"l":778.6905163775,"c":782.4908508212,"v":220622.5471843011,"t":1705460400}
+{"o":782.4908508212,"h":792.3111884034,"l":772.8116949735,"c":777.522869671,"v":184829.4325344001,"t":1705464000}
+{"o":777.522869671,"h":783.5021953768,"l":763.7028961463,"c":770.5734702811,"v":197245.7390737874,"t":1705467600}
+{"o":770.5734702811,"h":779.6477718701,"l":763.8137005434,"c":772.0933482223,"v":152744.1386318362,"t":1705471200}
+{"o":772.0933482223,"h":778.9741482042,"l":761.2666264515,"c":767.6358841654,"v":158986.4874000206,"t":1705474800}
+{"o":767.6358841654,"h":775.6902384882,"l":761.418581258,"c":770.020710112,"v":187399.4198323188,"t":1705478400}
+{"o":770.020710112,"h":791.4566291214,"l":769.9918407133,"c":788.6185188886,"v":191914.7295186746,"t":1705482000}
+{"o":788.6185188886,"h":828.5048001942,"l":782.8945826678,"c":820.3639431225,"v":301218.8964363746,"t":1705485600}
+{"o":820.3639431225,"h":834.8519993684,"l":801.8951658178,"c":819.3788698271,"v":299188.923200116,"t":1705489200}
+{"o":819.3788698271,"h":827.4552004715,"l":801.6237989103,"c":815.272216595,"v":282960.3862063835,"t":1705492800}
+{"o":815.272216595,"h":823.5370308101,"l":783.8097582715,"c":790.4672786804,"v":257246.291441845,"t":1705496400}
+{"o":790.4672786804,"h":810.8313579729,"l":773.562845266,"c":786.6252938828,"v":430638.2930517267,"t":1705500000}
+{"o":786.6252938828,"h":814.2910586585,"l":768.4824391387,"c":792.0774557386,"v":458459.0212698111,"t":1705503600}
+{"o":792.0774557386,"h":798.5703992706,"l":768.7816525813,"c":779.9513080859,"v":458858.6446029397,"t":1705507200}
+{"o":779.9513080859,"h":793.8341425036,"l":761.3739725396,"c":791.5648495596,"v":337913.1615604929,"t":1705510800}
+{"o":791.5648495596,"h":806.097345397,"l":772.5110889096,"c":789.3894864995,"v":330118.4626049746,"t":1705514400}
+{"o":789.3894864995,"h":814.332259407,"l":783.8197858649,"c":806.8222920978,"v":451711.1148034146,"t":1705518000}
+{"o":806.8222920978,"h":816.4554904311,"l":798.2241536086,"c":808.6764115265,"v":373567.7484738327,"t":1705521600}
+{"o":808.6764115265,"h":833.4833785346,"l":804.8748566172,"c":831.665186997,"v":324575.6377273223,"t":1705525200}
+{"o":831.665186997,"h":837.9315838754,"l":806.3594277812,"c":814.630406536,"v":370075.3958481178,"t":1705528800}
+{"o":814.630406536,"h":830.8407590852,"l":806.5709823747,"c":820.6544641573,"v":438535.2602155787,"t":1705532400}
+{"o":820.6544641573,"h":831.6735270487,"l":791.6549041417,"c":809.4279859663,"v":432599.8309725829,"t":1705536000}
+{"o":809.4279859663,"h":822.4151048226,"l":798.2815700946,"c":809.0326754254,"v":304596.310243657,"t":1705539600}
+{"o":809.0326754254,"h":820.9864000498,"l":798.5878947628,"c":811.8551361557,"v":275523.6958552842,"t":1705543200}
+{"o":811.8551361557,"h":812.759143667,"l":796.4593370857,"c":803.0912967403,"v":270865.6434970211,"t":1705546800}
+{"o":803.0912967403,"h":812.9197750382,"l":798.4226084679,"c":809.3378631628,"v":198580.7463388382,"t":1705550400}
+{"o":809.3378631628,"h":820.3265263639,"l":803.3630633173,"c":819.6206021991,"v":191812.6604706699,"t":1705554000}
+{"o":819.6206021991,"h":826.1989492938,"l":799.4230949157,"c":806.0089771227,"v":238551.223126385,"t":1705557600}
+{"o":806.0089771227,"h":808.5777731049,"l":795.23591556,"c":801.6423168768,"v":386072.4588450277,"t":1705561200}
+{"o":801.6423168768,"h":824.9162789363,"l":798.9265899269,"c":820.1873357875,"v":277034.3154001324,"t":1705564800}
+{"o":820.1873357875,"h":823.4348366904,"l":797.9505588294,"c":798.346011144,"v":235027.1510396404,"t":1705568400}
+{"o":798.346011144,"h":806.7300595266,"l":783.947745985,"c":790.7166700519,"v":240710.9016036114,"t":1705572000}
+{"o":790.7166700519,"h":806.6696337453,"l":790.2286554297,"c":798.0742471013,"v":230140.4345944284,"t":1705575600}
+{"o":798.0742471013,"h":805.6258451049,"l":789.3681899313,"c":800.7529126138,"v":234143.3693717884,"t":1705579200}
+{"o":800.7529126138,"h":811.8654629434,"l":787.4667700077,"c":808.04552459,"v":285575.0874206129,"t":1705582800}
+{"o":808.04552459,"h":813.20691332,"l":782.9364312921,"c":788.4943586739,"v":264160.8733147121,"t":1705586400}
+{"o":788.4943586739,"h":793.6364165906,"l":764.8685713321,"c":785.4132596457,"v":288456.3601235502,"t":1705590000}
+{"o":785.4132596457,"h":793.0149927219,"l":742.1644719044,"c":763.6861453378,"v":542242.7488601439,"t":1705593600}
+{"o":763.6861453378,"h":781.7511260003,"l":752.1403007792,"c":761.1826164497,"v":551025.81998264,"t":1705597200}
+{"o":761.1826164497,"h":762.558119123,"l":746.1622230057,"c":755.2416095468,"v":408157.3051158649,"t":1705600800}
+{"o":755.2416095468,"h":769.6437809338,"l":725.6753633307,"c":746.8102645724,"v":478713.000585918,"t":1705604400}
+{"o":746.8102645724,"h":783.955844912,"l":746.809913535,"c":776.5291763384,"v":460871.425604921,"t":1705608000}
+{"o":776.5291763384,"h":784.7620946725,"l":772.5771392625,"c":781.7252602743,"v":334422.1016162322,"t":1705611600}
+{"o":781.7252602743,"h":792.238398251,"l":779.7606915816,"c":790.1348203179,"v":285716.1852153206,"t":1705615200}
+{"o":790.1348203179,"h":795.6199807489,"l":758.6741207053,"c":763.017525287,"v":310586.3493123675,"t":1705618800}
+{"o":763.017525287,"h":766.0635766333,"l":756.913102651,"c":760.8688986188,"v":266859.2263837238,"t":1705622400}
+{"o":760.8688986188,"h":761.3322952344,"l":750.5832990419,"c":755.1212761121,"v":245051.7276157309,"t":1705626000}
+{"o":755.1212761121,"h":757.0743695976,"l":745.0523269416,"c":745.9703486052,"v":257430.086156893,"t":1705629600}
+{"o":745.9703486052,"h":771.6852716074,"l":737.9442195342,"c":770.0089184312,"v":298587.4472413568,"t":1705633200}
+{"o":770.0089184312,"h":780.3377918744,"l":768.4513843079,"c":779.0573915715,"v":180312.6247846338,"t":1705636800}
+{"o":779.0573915715,"h":790.8154967578,"l":775.7510012697,"c":787.3740531551,"v":148620.8064725222,"t":1705640400}
+{"o":787.3740531551,"h":797.5960035111,"l":786.9343683953,"c":796.7896392762,"v":166701.5452946739,"t":1705644000}
+{"o":796.7896392762,"h":799.136415501,"l":737.1826794185,"c":738.8962763966,"v":148042.4376853477,"t":1705647600}
+{"o":738.8962763966,"h":740.9965666706,"l":727.2688872491,"c":732.9465689129,"v":130919.8851382885,"t":1705651200}
+{"o":732.9465689129,"h":751.9874802451,"l":729.0285740529,"c":733.0439239521,"v":132704.0148646558,"t":1705654800}
+{"o":733.0439239521,"h":756.1562339277,"l":727.4549817069,"c":732.4438152695,"v":144981.9042749557,"t":1705658400}
+{"o":732.4438152695,"h":750.4528192122,"l":727.4615823873,"c":746.8327456989,"v":156022.3251759838,"t":1705662000}
+{"o":746.8327456989,"h":748.5056992475,"l":740.4112704349,"c":744.2403766796,"v":153325.1079982018,"t":1705665600}
+{"o":744.2403766796,"h":749.3445255465,"l":726.4754284675,"c":729.4516824439,"v":197941.2621978087,"t":1705669200}
+{"o":729.4516824439,"h":730.2440742178,"l":650.4248717282,"c":653.732835302,"v":372561.5851384535,"t":1705672800}
+{"o":653.732835302,"h":662.737532672,"l":547.4557521104,"c":616.1131208507,"v":539371.2803112462,"t":1705676400}
+{"o":616.1131208507,"h":739.7862334715,"l":572.9679610862,"c":672.738784234,"v":800672.4781538161,"t":1705680000}
+{"o":672.738784234,"h":725.3925929587,"l":590.3693716488,"c":725.3008139048,"v":517981.533450108,"t":1705683600}
+{"o":725.3008139048,"h":749.4092745842,"l":646.0822610516,"c":681.1912301703,"v":493600.2628598366,"t":1705687200}
+{"o":681.1912301703,"h":883.4136701294,"l":677.4051661048,"c":861.1945107321,"v":359888.9264623327,"t":1705690800}
+{"o":861.1945107321,"h":884.2309011474,"l":819.5751633653,"c":867.1110047295,"v":342157.9172644524,"t":1705694400}
+{"o":867.1110047295,"h":991.490592816,"l":864.7954416564,"c":912.3888287365,"v":292375.768211419,"t":1705698000}
+{"o":912.3888287365,"h":1000.6748801639,"l":868.3327281868,"c":996.6305757909,"v":269369.4609692342,"t":1705701600}
+{"o":996.6305757909,"h":1001.5239035432,"l":823.8873335823,"c":828.7757173465,"v":276398.7246517441,"t":1705705200}
+{"o":828.7757173465,"h":828.7757173465,"l":788.1739421658,"c":794.5978960278,"v":282714.3695832418,"t":1705708800}
+{"o":794.5978960278,"h":830.6516613942,"l":791.9503170137,"c":807.3287337476,"v":262811.1461079983,"t":1705712400}
+{"o":807.3287337476,"h":824.7282957099,"l":794.664050496,"c":798.0667177603,"v":246906.3616782295,"t":1705716000}
+{"o":798.0667177603,"h":816.804965978,"l":794.5145707252,"c":799.2566733107,"v":261073.0393101471,"t":1705719600}
+{"o":799.2566733107,"h":823.9766696049,"l":794.4567074011,"c":809.3961616885,"v":225153.8277577501,"t":1705723200}
+{"o":809.3961616885,"h":863.2341844925,"l":804.077775103,"c":858.4284648686,"v":213273.447925055,"t":1705726800}
+{"o":858.4284648686,"h":902.432744393,"l":854.3297033331,"c":897.0910272168,"v":209178.0554116735,"t":1705730400}
+{"o":897.0910272168,"h":911.9729850212,"l":875.0634338378,"c":904.4590674848,"v":182819.7484243874,"t":1705734000}
+{"o":904.4590674848,"h":908.2008320368,"l":866.4928113264,"c":887.6218125042,"v":218782.9644658353,"t":1705737600}
+{"o":887.6218125042,"h":892.2700191082,"l":880.9057697704,"c":883.8430271979,"v":208627.3589845124,"t":1705741200}
+{"o":883.8430271979,"h":893.8458442863,"l":851.0843420012,"c":879.8693240916,"v":206499.9373299698,"t":1705744800}
+{"o":879.8693240916,"h":891.0794516115,"l":851.3671683621,"c":855.8897218033,"v":215054.5725105488,"t":1705748400}
+{"o":855.8897218033,"h":867.9590245012,"l":838.008925433,"c":857.5259986495,"v":192875.4886699879,"t":1705752000}
+{"o":857.5259986495,"h":879.1253297911,"l":856.517539991,"c":877.731229724,"v":216377.4234908221,"t":1705755600}
+{"o":877.731229724,"h":878.0718168145,"l":837.4320311385,"c":852.2184771102,"v":267018.9958526386,"t":1705759200}
+{"o":852.2184771102,"h":874.4728679732,"l":844.4052595279,"c":867.9599549916,"v":295709.7376811836,"t":1705762800}
+{"o":867.9599549916,"h":876.4143470566,"l":850.317274153,"c":872.7820288861,"v":258385.910775969,"t":1705766400}
+{"o":872.7820288861,"h":886.3387135174,"l":842.2837197506,"c":852.9375053613,"v":289560.499200432,"t":1705770000}
+{"o":852.9375053613,"h":856.9544384855,"l":849.4325174485,"c":852.0559537064,"v":296343.7573700289,"t":1705773600}
+{"o":852.0559537064,"h":878.2986106514,"l":848.201073851,"c":874.2220225244,"v":235924.3181873297,"t":1705777200}
+{"o":874.2220225244,"h":894.8819540378,"l":853.4653456681,"c":892.0076590756,"v":235772.2654000748,"t":1705780800}
+{"o":892.0076590756,"h":898.0773868926,"l":851.7923542261,"c":867.7161648678,"v":240673.9030869959,"t":1705784400}
+{"o":867.7161648678,"h":874.2981167751,"l":850.4642910948,"c":873.0419187008,"v":240158.124716759,"t":1705788000}
+{"o":873.0419187008,"h":873.3940034702,"l":848.926287876,"c":853.2247459056,"v":233395.1800626671,"t":1705791600}
+{"o":853.2247459056,"h":854.4107257876,"l":842.3271824413,"c":844.3426698508,"v":307533.8149792759,"t":1705795200}
+{"o":844.3426698508,"h":885.3773903705,"l":842.9622844578,"c":881.7004107635,"v":238625.2997780345,"t":1705798800}
+{"o":881.7004107635,"h":889.8470724917,"l":863.1817849871,"c":868.750758511,"v":208407.3201634477,"t":1705802400}
+{"o":868.750758511,"h":889.851781903,"l":864.2577144485,"c":885.7985930391,"v":211433.5781866615,"t":1705806000}
+{"o":885.7985930391,"h":890.3064365481,"l":864.6197287072,"c":868.3038929721,"v":189790.5068294067,"t":1705809600}
+{"o":868.3038929721,"h":885.6836012392,"l":863.2627633384,"c":882.1372649874,"v":185440.390921279,"t":1705813200}
+{"o":882.1372649874,"h":882.5738937501,"l":856.6155078512,"c":877.0266752057,"v":184859.5549046485,"t":1705816800}
+{"o":877.0266752057,"h":886.3559677545,"l":861.9406799213,"c":867.2516613485,"v":177106.8190823173,"t":1705820400}
+{"o":867.2516613485,"h":889.0350010435,"l":864.391296253,"c":867.5736013524,"v":225156.0200987856,"t":1705824000}
+{"o":867.5736013524,"h":894.4522393358,"l":866.4662715994,"c":894.4522393358,"v":188111.8650196293,"t":1705827600}
+{"o":894.4522393358,"h":904.573642924,"l":872.1904226067,"c":892.7296058425,"v":200854.9519941355,"t":1705831200}
+{"o":892.7296058425,"h":969.8903153155,"l":885.8262876586,"c":931.9860717221,"v":168818.2501440408,"t":1705834800}
+{"o":931.9860717221,"h":959.5291572239,"l":928.0105306376,"c":928.4868591384,"v":175750.985017256,"t":1705838400}
+{"o":928.4868591384,"h":952.8248837912,"l":926.1776999449,"c":931.8847357612,"v":262637.9927901282,"t":1705842000}
+{"o":931.8847357612,"h":934.0001059282,"l":917.0590492054,"c":919.6931892282,"v":198234.8655934791,"t":1705845600}
+{"o":919.6931892282,"h":938.7872064153,"l":902.9175050427,"c":928.3618198092,"v":331839.9507594432,"t":1705849200}
+{"o":928.3618198092,"h":1001.6657847794,"l":920.4602010447,"c":980.5519232518,"v":257451.4784899899,"t":1705852800}
+{"o":980.5519232518,"h":995.5936136818,"l":937.2091951752,"c":940.4154642432,"v":202281.4045710399,"t":1705856400}
+{"o":940.4154642432,"h":954.0722795038,"l":905.5434473241,"c":910.2153226234,"v":209333.0892822966,"t":1705860000}
+{"o":910.2153226234,"h":912.5546524703,"l":881.2596166343,"c":883.6165542074,"v":224018.0946285589,"t":1705863600}
+{"o":883.6165542074,"h":901.4090408888,"l":876.4234251962,"c":895.0563068314,"v":254750.6463934039,"t":1705867200}
+{"o":895.0563068314,"h":905.0050631133,"l":876.1862154038,"c":901.35124583,"v":311857.7013357276,"t":1705870800}
+{"o":901.35124583,"h":902.9731605966,"l":854.8739997301,"c":856.9462718914,"v":252289.6717108463,"t":1705874400}
+{"o":856.9462718914,"h":872.5508738164,"l":843.6833329783,"c":846.6070740205,"v":241595.2767148274,"t":1705878000}
+{"o":846.6070740205,"h":853.973921025,"l":842.0564823701,"c":849.4563987352,"v":241996.2375600052,"t":1705881600}
+{"o":849.4563987352,"h":889.3267059565,"l":836.0239833348,"c":872.9072478111,"v":308799.8277191842,"t":1705885200}
+{"o":872.9072478111,"h":885.0510583334,"l":862.3325211194,"c":872.8080872347,"v":277726.114605101,"t":1705888800}
+{"o":872.8080872347,"h":875.8655124361,"l":825.1594883243,"c":834.4636392812,"v":297783.4980060665,"t":1705892400}
+{"o":834.4636392812,"h":853.189349001,"l":798.4545030937,"c":834.4164209005,"v":228557.2315201907,"t":1705896000}
+{"o":834.4164209005,"h":880.940176447,"l":830.7920672412,"c":879.218664693,"v":207967.3050892014,"t":1705899600}
+{"o":879.218664693,"h":882.7226828595,"l":874.7612303727,"c":879.3192975059,"v":152702.9590792782,"t":1705903200}
+{"o":879.3192975059,"h":879.9450748826,"l":870.7066425355,"c":873.1336217888,"v":164644.7423824537,"t":1705906800}
+{"o":873.1336217888,"h":873.453970675,"l":838.6797588091,"c":860.8158092524,"v":255014.1382768644,"t":1705910400}
+{"o":860.8158092524,"h":868.2919755869,"l":851.5908114915,"c":854.7655080545,"v":254119.1848497469,"t":1705914000}
+{"o":854.7655080545,"h":863.1658443528,"l":844.1694154093,"c":858.5009031998,"v":350972.4405614432,"t":1705917600}
+{"o":858.5009031998,"h":870.3455655648,"l":857.1054858882,"c":865.4770099644,"v":223357.5886435605,"t":1705921200}
+{"o":865.4770099644,"h":871.6238302263,"l":857.6365716722,"c":871.0773275271,"v":217907.0302994636,"t":1705924800}
+{"o":871.0773275271,"h":890.4376239076,"l":851.5971119956,"c":872.3950833486,"v":279038.7905332151,"t":1705928400}
+{"o":872.3950833486,"h":872.975215987,"l":851.1716655245,"c":859.6221377368,"v":337080.7408718414,"t":1705932000}
+{"o":859.6221377368,"h":865.8922350065,"l":806.7461731627,"c":842.7148121975,"v":461359.032850143,"t":1705935600}
+{"o":842.7148121975,"h":864.6393517866,"l":826.3479395947,"c":846.7567547549,"v":368363.686660344,"t":1705939200}
+{"o":846.7567547549,"h":863.6424683671,"l":844.2992416889,"c":857.9410762135,"v":341028.9048776141,"t":1705942800}
+{"o":857.9410762135,"h":872.9599154237,"l":837.3918616726,"c":860.5995671906,"v":414220.9612478925,"t":1705946400}
+{"o":860.5995671906,"h":872.2722272924,"l":821.9298743143,"c":840.7391867801,"v":807953.4661790305,"t":1705950000}
+{"o":840.7391867801,"h":882.4147190417,"l":838.9235199254,"c":868.7524039276,"v":466378.4075203339,"t":1705953600}
+{"o":868.7524039276,"h":872.4606418343,"l":838.0005359778,"c":855.4237877936,"v":316461.4221930639,"t":1705957200}
+{"o":855.4237877936,"h":861.6111894649,"l":803.9394823581,"c":807.7165492037,"v":318727.798532963,"t":1705960800}
+{"o":807.7165492037,"h":848.4901422705,"l":791.0776867415,"c":834.0224658728,"v":326648.1865281239,"t":1705964400}
+{"o":834.0224658728,"h":888.0883433904,"l":830.3489624398,"c":884.4701191511,"v":336944.2653663297,"t":1705968000}
+{"o":884.4701191511,"h":886.7039932206,"l":851.6314110965,"c":857.7116345355,"v":232970.1472077874,"t":1705971600}
+{"o":857.7116345355,"h":890.1162838476,"l":856.4336065767,"c":872.9587121922,"v":217078.3188461552,"t":1705975200}
+{"o":872.9587121922,"h":895.681266384,"l":866.7132060734,"c":887.3892262607,"v":219838.8015526459,"t":1705978800}
+{"o":887.3892262607,"h":900.9045392115,"l":878.9524255721,"c":881.2003467138,"v":213159.1981478234,"t":1705982400}
+{"o":881.2003467138,"h":902.8390337855,"l":878.3237626427,"c":900.2566762156,"v":238880.4487802,"t":1705986000}
+{"o":900.2566762156,"h":901.2553239269,"l":891.2629374344,"c":893.0769422388,"v":206169.271969889,"t":1705989600}
+{"o":893.0769422388,"h":900.4415993618,"l":867.2674790271,"c":878.686421874,"v":247543.5933952741,"t":1705993200}
+{"o":878.686421874,"h":885.5203571729,"l":837.8686682599,"c":840.6642800071,"v":440861.9965481496,"t":1705996800}
+{"o":840.6642800071,"h":864.2349542915,"l":775.3268432029,"c":851.2290549243,"v":529510.534860884,"t":1706000400}
+{"o":851.2290549243,"h":866.9237261633,"l":840.1090266453,"c":843.163835619,"v":304212.2221315412,"t":1706004000}
+{"o":843.163835619,"h":853.5812786913,"l":838.0838416699,"c":850.5147386976,"v":396239.4981164921,"t":1706007600}
+{"o":850.5147386976,"h":896.0592460459,"l":838.367945888,"c":867.6762448132,"v":390611.3120016439,"t":1706011200}
+{"o":867.6762448132,"h":889.9066818738,"l":846.9304872457,"c":850.1091722532,"v":284035.3716987598,"t":1706014800}
+{"o":850.1091722532,"h":892.6794035658,"l":838.853116286,"c":891.2919001666,"v":518130.8632453553,"t":1706018400}
+{"o":891.2919001666,"h":923.6329496624,"l":861.6656343544,"c":897.6027766258,"v":591443.9809987654,"t":1706022000}
+{"o":897.6027766258,"h":932.5843178132,"l":884.8157062414,"c":930.0015131128,"v":381829.7077299063,"t":1706025600}
+{"o":930.0015131128,"h":936.7539819244,"l":901.9464893602,"c":904.5454139201,"v":417837.2510742793,"t":1706029200}
+{"o":904.5454139201,"h":916.1269530062,"l":816.5259219563,"c":847.660172533,"v":355956.284013403,"t":1706032800}
+{"o":847.660172533,"h":853.0286069574,"l":806.6698715166,"c":807.0479961669,"v":279506.6841683209,"t":1706036400}
+{"o":807.0479961669,"h":819.6357943379,"l":804.4597833559,"c":809.5774082618,"v":256928.848422213,"t":1706040000}
+{"o":809.5774082618,"h":873.3278965121,"l":800.561196902,"c":865.7111586352,"v":268691.7072033031,"t":1706043600}
+{"o":865.7111586352,"h":910.1327378883,"l":861.7581232558,"c":898.0826155627,"v":255322.7026593556,"t":1706047200}
+{"o":898.0826155627,"h":942.6767541268,"l":896.5096155161,"c":921.138844907,"v":333673.3103836084,"t":1706050800}
+{"o":921.138844907,"h":936.9154134099,"l":856.365931247,"c":895.8883084754,"v":420160.9387815428,"t":1706054400}
+{"o":895.8883084754,"h":898.9647824147,"l":849.3649690313,"c":850.0544392417,"v":282904.9369099195,"t":1706058000}
+{"o":850.0544392417,"h":879.1933722695,"l":835.2168463456,"c":841.7950507884,"v":263874.6984074236,"t":1706061600}
+{"o":841.7950507884,"h":843.2178844673,"l":801.9282304876,"c":803.2173756386,"v":387830.7898023695,"t":1706065200}
+{"o":803.2173756386,"h":809.7388725688,"l":733.1133186262,"c":735.7553371085,"v":262759.4951553083,"t":1706068800}
+{"o":735.7553371085,"h":747.1403798433,"l":701.4758672853,"c":714.0027486208,"v":236965.5857516947,"t":1706072400}
+{"o":714.0027486208,"h":733.3911114813,"l":706.5642374817,"c":717.9478359521,"v":211750.8235362298,"t":1706076000}
+{"o":717.9478359521,"h":731.4366992633,"l":670.4462024818,"c":695.3130997233,"v":245781.5030677108,"t":1706079600}
+{"o":695.3130997233,"h":744.5172085853,"l":693.4449131208,"c":709.447952822,"v":245047.5782654047,"t":1706083200}
+{"o":709.447952822,"h":714.3624783796,"l":647.0835679118,"c":651.2529449572,"v":227355.8417612196,"t":1706086800}
+{"o":651.2529449572,"h":664.9657736466,"l":624.673415478,"c":659.5586918697,"v":263884.4661462305,"t":1706090400}
+{"o":659.5586918697,"h":668.4756671984,"l":648.9497394916,"c":653.1577554619,"v":204428.175827826,"t":1706094000}
+{"o":653.1577554619,"h":676.4784486282,"l":648.0815251445,"c":654.2720966632,"v":263184.7925965864,"t":1706097600}
+{"o":654.2720966632,"h":666.2962884891,"l":646.175986672,"c":659.3927627787,"v":270839.4556080387,"t":1706101200}
+{"o":659.3927627787,"h":668.2740323919,"l":639.5614645525,"c":658.8809347382,"v":360208.5390298822,"t":1706104800}
+{"o":658.8809347382,"h":682.0761817277,"l":654.7909773242,"c":679.0961299203,"v":295960.4495923689,"t":1706108400}
+{"o":679.0961299203,"h":753.5532861229,"l":673.6805639439,"c":740.2611505174,"v":337484.4487795295,"t":1706112000}
+{"o":740.2611505174,"h":773.5013864033,"l":733.6006486694,"c":768.2921182452,"v":277511.4685282062,"t":1706115600}
+{"o":768.2921182452,"h":774.1120144231,"l":754.2917512015,"c":765.5597674898,"v":287963.4430226443,"t":1706119200}
+{"o":765.5597674898,"h":778.2849403856,"l":745.2008636853,"c":777.0550930971,"v":233857.2255425061,"t":1706122800}
+{"o":777.0550930971,"h":803.7639512374,"l":753.9747668095,"c":755.2739786322,"v":320899.2980681771,"t":1706126400}
+{"o":755.2739786322,"h":818.3355495756,"l":747.5141611392,"c":799.3532416669,"v":275524.3858058434,"t":1706130000}
+{"o":799.3532416669,"h":864.4588019754,"l":794.9323349748,"c":843.7290751277,"v":262366.2147366134,"t":1706133600}
+{"o":843.7290751277,"h":879.9331378241,"l":835.5577316922,"c":873.9003966031,"v":330304.803970733,"t":1706137200}
+{"o":873.9003966031,"h":881.9674552329,"l":851.5645134913,"c":861.5465936193,"v":331687.8954484567,"t":1706140800}
+{"o":861.5465936193,"h":877.9847503423,"l":834.5157304547,"c":836.1308677709,"v":239692.227639586,"t":1706144400}
+{"o":836.1308677709,"h":863.0552716894,"l":832.9662359741,"c":839.2800910586,"v":224385.9143288191,"t":1706148000}
+{"o":839.2800910586,"h":864.4151564808,"l":835.8528877639,"c":845.2611985482,"v":199461.253998353,"t":1706151600}
+{"o":845.2611985482,"h":864.9209128727,"l":831.5886379524,"c":835.6088175764,"v":237218.567150234,"t":1706155200}
+{"o":835.6088175764,"h":835.6088175764,"l":820.1875224505,"c":823.6902641784,"v":228625.45140655,"t":1706158800}
+{"o":823.6902641784,"h":837.7082245406,"l":819.9935620539,"c":833.3196440622,"v":210833.3120833796,"t":1706162400}
+{"o":833.3196440622,"h":852.9651798507,"l":825.1454585613,"c":828.6809527767,"v":194585.2590898973,"t":1706166000}
+{"o":828.6809527767,"h":847.1476453962,"l":821.5032677132,"c":822.2167623969,"v":199831.3126490663,"t":1706169600}
+{"o":822.2167623969,"h":861.8778533819,"l":816.6447967683,"c":852.752359606,"v":156022.1515487718,"t":1706173200}
+{"o":852.752359606,"h":861.412942412,"l":828.2613674845,"c":842.3427348756,"v":177441.326938128,"t":1706176800}
+{"o":842.3427348756,"h":854.3850229866,"l":835.4770746229,"c":847.8793833528,"v":231481.6568994921,"t":1706180400}
+{"o":847.8793833528,"h":851.5055463764,"l":821.2117619562,"c":825.9059057379,"v":251014.3136552079,"t":1706184000}
+{"o":825.9059057379,"h":847.5571316482,"l":817.8569677356,"c":830.2327338345,"v":227272.5553850816,"t":1706187600}
+{"o":830.2327338345,"h":875.7770485007,"l":818.5576628938,"c":862.7134426084,"v":264707.1927832011,"t":1706191200}
+{"o":862.7134426084,"h":927.405442611,"l":839.8587216756,"c":908.800284072,"v":362943.5171495305,"t":1706194800}
+{"o":908.800284072,"h":927.7238143583,"l":885.8572388435,"c":916.2321650142,"v":298159.7315625844,"t":1706198400}
+{"o":916.2321650142,"h":929.7682234702,"l":891.0328852292,"c":925.3088984264,"v":310355.9968481839,"t":1706202000}
+{"o":925.3088984264,"h":976.363736406,"l":925.3088984264,"c":932.6824196916,"v":344222.0638135574,"t":1706205600}
+{"o":932.6824196916,"h":970.8417914276,"l":927.020206985,"c":946.9720909313,"v":299028.2381952726,"t":1706209200}
+{"o":946.9720909313,"h":969.4240181056,"l":932.6894933166,"c":960.2463576929,"v":280271.6233206333,"t":1706212800}
+{"o":960.2463576929,"h":966.0038500547,"l":920.3251244429,"c":933.7429971121,"v":297998.4145733067,"t":1706216400}
+{"o":933.7429971121,"h":951.9763132098,"l":916.1741179632,"c":929.6143027106,"v":219314.4612004179,"t":1706220000}
+{"o":929.6143027106,"h":945.5353835136,"l":916.9707524511,"c":937.446742233,"v":224851.5753566938,"t":1706223600}
+{"o":937.446742233,"h":984.2189832832,"l":930.9639911981,"c":959.0180063857,"v":229053.0409519527,"t":1706227200}
+{"o":959.0180063857,"h":959.0180063857,"l":942.4337612684,"c":946.6706639871,"v":243865.1723902077,"t":1706230800}
+{"o":946.6706639871,"h":982.3442781542,"l":942.3338683199,"c":960.8672194784,"v":232788.3867054565,"t":1706234400}
+{"o":960.8672194784,"h":978.8048610179,"l":949.3568753668,"c":975.5677116015,"v":185071.1289614498,"t":1706238000}
+{"o":975.5677116015,"h":984.2110197171,"l":954.4396394632,"c":959.0379533344,"v":186956.5081766846,"t":1706241600}
+{"o":959.0379533344,"h":990.9047488549,"l":953.4232052739,"c":975.7420368666,"v":198907.2304875743,"t":1706245200}
+{"o":975.7420368666,"h":1024.3942588446,"l":949.9863035941,"c":1015.4328477402,"v":203478.9174491156,"t":1706248800}
+{"o":1015.4328477402,"h":1023.9002437906,"l":990.3910746311,"c":1018.7586426493,"v":245800.2428965379,"t":1706252400}
+{"o":1018.7586426493,"h":1041.6610015702,"l":1007.0932304625,"c":1014.9483683662,"v":214901.2731571564,"t":1706256000}
+{"o":1014.9483683662,"h":1159.8244424675,"l":1011.6036783918,"c":1080.9186227265,"v":178854.2983952275,"t":1706259600}
+{"o":1080.9186227265,"h":1140.9606932846,"l":1010.4721800032,"c":1069.5126688686,"v":258530.0575342709,"t":1706263200}
+{"o":1069.5126688686,"h":1091.7420266385,"l":1045.3013107334,"c":1081.7560694533,"v":341291.8071097328,"t":1706266800}
+{"o":1081.7560694533,"h":1085.0795988472,"l":1043.5349256359,"c":1046.1985006819,"v":271319.6936317842,"t":1706270400}
+{"o":1046.1985006819,"h":1113.2135875622,"l":1039.9371873534,"c":1087.471075575,"v":219780.9365314799,"t":1706274000}
+{"o":1087.471075575,"h":1142.5180452633,"l":1071.3727631618,"c":1118.3824450152,"v":306024.8129754285,"t":1706277600}
+{"o":1118.3824450152,"h":1156.2608704536,"l":1103.1914802338,"c":1153.0727854151,"v":463402.3542244172,"t":1706281200}
+{"o":1153.0727854151,"h":1199.5395210185,"l":1102.5408106898,"c":1115.0136727054,"v":520444.8469809402,"t":1706284800}
+{"o":1115.0136727054,"h":1118.9068245839,"l":1053.0721039147,"c":1086.2836525537,"v":330575.6065240388,"t":1706288400}
+{"o":1086.2836525537,"h":1107.8395636625,"l":1058.0075582526,"c":1101.782504178,"v":289713.2601399751,"t":1706292000}
+{"o":1101.782504178,"h":1137.0006716584,"l":1093.9111830639,"c":1132.8344717047,"v":285520.5888439463,"t":1706295600}
+{"o":1132.8344717047,"h":1155.9812270227,"l":1097.0160515587,"c":1137.5880054828,"v":320940.7682839211,"t":1706299200}
+{"o":1137.5880054828,"h":1142.3573109769,"l":1099.4146147153,"c":1106.8308401084,"v":289305.8689534924,"t":1706302800}
+{"o":1106.8308401084,"h":1137.294988051,"l":1087.9873034848,"c":1096.3647380796,"v":317477.0466399426,"t":1706306400}
+{"o":1096.3647380796,"h":1132.6692380052,"l":1090.3875876187,"c":1108.0506847997,"v":296743.8785941057,"t":1706310000}
+{"o":1108.0506847997,"h":1168.7506022868,"l":1095.0478862997,"c":1167.0567076551,"v":254906.411708086,"t":1706313600}
+{"o":1167.0567076551,"h":1178.1484317301,"l":1136.5309196322,"c":1141.7329353962,"v":262113.9282315377,"t":1706317200}
+{"o":1141.7329353962,"h":1213.8262252881,"l":1140.3578111383,"c":1171.3942557684,"v":214566.1941857884,"t":1706320800}
+{"o":1171.3942557684,"h":1205.6688650143,"l":1165.0330591959,"c":1174.2683624833,"v":252010.333861597,"t":1706324400}
+{"o":1174.2683624833,"h":1188.4590978582,"l":1156.7776114945,"c":1160.8970731273,"v":230041.6253728893,"t":1706328000}
+{"o":1160.8970731273,"h":1184.8911437994,"l":1144.9157655688,"c":1170.2621802881,"v":234818.2619525699,"t":1706331600}
+{"o":1170.2621802881,"h":1174.8438918841,"l":1136.3222198385,"c":1139.6396021854,"v":227970.267457711,"t":1706335200}
+{"o":1139.6396021854,"h":1165.4750715414,"l":1131.6743520849,"c":1160.5223512573,"v":238680.7697036903,"t":1706338800}
+{"o":1160.5223512573,"h":1163.2651726101,"l":1126.1234972498,"c":1129.8765098515,"v":165532.7080994356,"t":1706342400}
+{"o":1129.8765098515,"h":1169.4827010738,"l":1127.4277015122,"c":1165.593748396,"v":190195.2596637416,"t":1706346000}
+{"o":1165.593748396,"h":1172.422286585,"l":1164.4198150696,"c":1168.1797191451,"v":156267.5804872897,"t":1706349600}
+{"o":1168.1797191451,"h":1211.4632735525,"l":1142.899919493,"c":1165.3844525956,"v":206901.5677458353,"t":1706353200}
+{"o":1165.3844525956,"h":1169.0391827997,"l":1138.1102266667,"c":1167.5410657438,"v":149130.3652870141,"t":1706356800}
+{"o":1167.5410657438,"h":1173.0142617468,"l":1140.4190559206,"c":1144.1929248275,"v":181940.7564645502,"t":1706360400}
+{"o":1144.1929248275,"h":1181.8685821187,"l":1141.8454645929,"c":1153.2534692417,"v":257293.7774717646,"t":1706364000}
+{"o":1153.2534692417,"h":1157.8048480641,"l":1084.5919038832,"c":1087.8674384015,"v":219745.0211975507,"t":1706367600}
+{"o":1087.8674384015,"h":1112.0582619147,"l":1033.9926667081,"c":1056.8296924046,"v":226538.381844326,"t":1706371200}
+{"o":1056.8296924046,"h":1062.1373777639,"l":954.130284083,"c":980.056175555,"v":185154.1463673618,"t":1706374800}
+{"o":980.056175555,"h":987.252262458,"l":902.1936024103,"c":928.8825623945,"v":186816.5274525805,"t":1706378400}
+{"o":928.8825623945,"h":943.2145689955,"l":928.1816984312,"c":939.9518424111,"v":179514.2419817037,"t":1706382000}
+{"o":939.9518424111,"h":947.4644103473,"l":923.7636786089,"c":946.0732939218,"v":191861.8347494392,"t":1706385600}
+{"o":946.0732939218,"h":1008.1369337284,"l":943.2751421883,"c":1005.8825768002,"v":215504.5567493171,"t":1706389200}
+{"o":1005.8825768002,"h":1029.5878932608,"l":999.1491168123,"c":1029.5878932608,"v":206053.0514461066,"t":1706392800}
+{"o":1029.5878932608,"h":1045.4603118811,"l":1027.5096286936,"c":1043.3501482668,"v":216208.6305030809,"t":1706396400}
+{"o":1043.3501482668,"h":1044.9636417659,"l":1000.3548298293,"c":1004.3441465742,"v":210173.6780605355,"t":1706400000}
+{"o":1004.3441465742,"h":1017.118641018,"l":1003.2379533686,"c":1006.5900980902,"v":254048.8194670134,"t":1706403600}
+{"o":1006.5900980902,"h":1049.5757853537,"l":1004.1507730381,"c":1046.8831696552,"v":242062.8824456449,"t":1706407200}
+{"o":1046.8831696552,"h":1073.6616328747,"l":1045.8001534291,"c":1072.6453321603,"v":298408.7524776714,"t":1706410800}
+{"o":1072.6453321603,"h":1083.0054771823,"l":1070.3718283192,"c":1079.8463623253,"v":343572.0078365335,"t":1706414400}
+{"o":1079.8463623253,"h":1084.3924338704,"l":1045.0447214089,"c":1074.059814404,"v":272705.3133111864,"t":1706418000}
+{"o":1074.059814404,"h":1081.5864218682,"l":1063.8914765844,"c":1074.0031408572,"v":221171.1193116657,"t":1706421600}
+{"o":1074.0031408572,"h":1086.3036461367,"l":1072.717397104,"c":1082.8849088691,"v":187603.6530837957,"t":1706425200}
+{"o":1082.8849088691,"h":1098.7910788808,"l":1058.3813134046,"c":1068.3229468049,"v":201122.699443558,"t":1706428800}
+{"o":1068.3229468049,"h":1105.6896918675,"l":1068.134109303,"c":1096.8477998258,"v":232914.7238504553,"t":1706432400}
+{"o":1096.8477998258,"h":1161.2248977862,"l":1096.760774141,"c":1154.4278381736,"v":295820.4260756591,"t":1706436000}
+{"o":1154.4278381736,"h":1158.987035712,"l":1139.1197912207,"c":1149.8451372804,"v":259068.3063265992,"t":1706439600}
+{"o":1149.8451372804,"h":1150.5207553027,"l":1131.8416790518,"c":1144.1135846903,"v":350154.1559870499,"t":1706443200}
+{"o":1144.1135846903,"h":1155.307672236,"l":1113.1861619356,"c":1115.8813044982,"v":333807.9002928157,"t":1706446800}
+{"o":1115.8813044982,"h":1137.6416208482,"l":1096.2963564373,"c":1120.7014208149,"v":309010.3583798098,"t":1706450400}
+{"o":1120.7014208149,"h":1135.5280686779,"l":1099.1193044108,"c":1103.6991728687,"v":353937.9225304053,"t":1706454000}
+{"o":1103.6991728687,"h":1134.252027397,"l":1101.8271761614,"c":1107.7060721064,"v":265639.342789026,"t":1706457600}
+{"o":1107.7060721064,"h":1107.7060721064,"l":1049.9239811742,"c":1056.3137889523,"v":309089.9160432533,"t":1706461200}
+{"o":1056.3137889523,"h":1096.5130609371,"l":1044.7559915558,"c":1080.4363707588,"v":321149.6322977619,"t":1706464800}
+{"o":1080.4363707588,"h":1087.9459208887,"l":1051.4786182279,"c":1071.7851638609,"v":392681.6819933996,"t":1706468400}
+{"o":1071.7851638609,"h":1106.7697151422,"l":1059.0513473683,"c":1101.3873115109,"v":393720.9787321934,"t":1706472000}
+{"o":1101.3873115109,"h":1116.8698929499,"l":1096.7007214751,"c":1112.8852126256,"v":310473.6968104217,"t":1706475600}
+{"o":1112.8852126256,"h":1116.8962747027,"l":1098.7364216313,"c":1102.1872694275,"v":329109.6358879216,"t":1706479200}
+{"o":1102.1872694275,"h":1125.3604595781,"l":1076.6213922227,"c":1100.9095664212,"v":364816.815998546,"t":1706482800}
+{"o":1100.9095664212,"h":1127.3457078727,"l":1100.9095664212,"c":1127.3457078727,"v":312110.0354468178,"t":1706486400}
+{"o":1127.3457078727,"h":1140.1370154046,"l":1093.0813586445,"c":1108.4082814197,"v":320311.8220123854,"t":1706490000}
+{"o":1108.4082814197,"h":1142.1028316115,"l":1103.0817628518,"c":1135.5751472544,"v":320068.9487180941,"t":1706493600}
+{"o":1135.5751472544,"h":1161.6483307278,"l":1133.4055608303,"c":1148.3717315452,"v":325715.3293851639,"t":1706497200}
+{"o":1148.3717315452,"h":1187.5787886882,"l":1117.7770042682,"c":1177.4383501531,"v":292746.0453453579,"t":1706500800}
+{"o":1177.4383501531,"h":1227.7193383762,"l":1164.0609303683,"c":1213.0169301687,"v":241192.3371965928,"t":1706504400}
+{"o":1213.0169301687,"h":1229.830005774,"l":1190.4173386249,"c":1225.6091604668,"v":225358.3721102527,"t":1706508000}
+{"o":1225.6091604668,"h":1232.1437316526,"l":1217.1183402657,"c":1218.6843264413,"v":212205.1517328958,"t":1706511600}
+{"o":1218.6843264413,"h":1227.3630520246,"l":1213.031859965,"c":1223.8579175637,"v":244669.5976125084,"t":1706515200}
+{"o":1223.8579175637,"h":1230.5820171582,"l":1215.1231886668,"c":1226.6296827843,"v":223302.7700466166,"t":1706518800}
+{"o":1226.6296827843,"h":1236.2625102099,"l":1196.9971674369,"c":1233.6449609673,"v":172424.3807781641,"t":1706522400}
+{"o":1233.6449609673,"h":1236.7767876262,"l":1197.3023154869,"c":1201.9674999133,"v":236847.7769867895,"t":1706526000}
+{"o":1201.9674999133,"h":1236.0923829816,"l":1191.1987357075,"c":1224.8970403211,"v":272740.1782446905,"t":1706529600}
+{"o":1224.8970403211,"h":1236.4340515793,"l":1193.3870506154,"c":1225.7417961602,"v":404283.7336199602,"t":1706533200}
+{"o":1225.7417961602,"h":1255.489746339,"l":1193.1089250784,"c":1218.1524903141,"v":372686.5619870257,"t":1706536800}
+{"o":1218.1524903141,"h":1264.5376604767,"l":1212.1586939929,"c":1263.9330422284,"v":241912.6273042098,"t":1706540400}
+{"o":1263.9330422284,"h":1488.9144910626,"l":1241.7237678266,"c":1420.3232866095,"v":442186.3100214779,"t":1706544000}
+{"o":1420.3232866095,"h":1790.3981116488,"l":1164.190053963,"c":1254.4091826078,"v":341736.8506288078,"t":1706547600}
+{"o":1254.4091826078,"h":1264.1228681856,"l":1217.4400556823,"c":1243.2918948281,"v":294611.2314463921,"t":1706551200}
+{"o":1243.2918948281,"h":1506.9909666248,"l":1221.5034279893,"c":1465.5234831589,"v":222930.6947991944,"t":1706554800}
+{"o":1465.5234831589,"h":1504.2226749861,"l":1413.7552068539,"c":1424.3099473275,"v":202200.947100598,"t":1706558400}
+{"o":1424.3099473275,"h":1428.284218592,"l":1339.7229838139,"c":1368.1841608726,"v":200285.6746712177,"t":1706562000}
+{"o":1368.1841608726,"h":1373.9405294607,"l":1214.4884187588,"c":1245.1628931599,"v":211062.4364709613,"t":1706565600}
+{"o":1245.1628931599,"h":1256.9471716984,"l":1203.8407222878,"c":1215.9759259812,"v":256377.0252416792,"t":1706569200}
+{"o":1215.9759259812,"h":1267.4534293904,"l":1206.2967476787,"c":1245.2616239585,"v":228024.3000261401,"t":1706572800}
+{"o":1245.2616239585,"h":1295.1314760993,"l":1243.9466501288,"c":1292.9482974824,"v":295206.2181982913,"t":1706576400}
+{"o":1292.9482974824,"h":1312.5007725065,"l":1287.0110328828,"c":1304.4783995414,"v":259843.3161165785,"t":1706580000}
+{"o":1304.4783995414,"h":1323.2490249249,"l":1289.9827579086,"c":1302.7714689888,"v":266079.9075624443,"t":1706583600}
+{"o":1302.7714689888,"h":1308.7851801801,"l":1293.881199302,"c":1306.0925887655,"v":183439.2006073513,"t":1706587200}
+{"o":1306.0925887655,"h":1316.8861843793,"l":1301.1757916876,"c":1312.6906014681,"v":204928.9994471705,"t":1706590800}
+{"o":1312.6906014681,"h":1320.0748548913,"l":1306.3551575556,"c":1319.7837632918,"v":217953.0151665129,"t":1706594400}
+{"o":1319.7837632918,"h":1321.8506798984,"l":1313.6185635343,"c":1315.0838627266,"v":178572.9104460778,"t":1706598000}
+{"o":1315.0838627266,"h":1330.2810541874,"l":1274.0106714541,"c":1286.2637532455,"v":213211.8819641605,"t":1706601600}
+{"o":1286.2637532455,"h":1325.8807631817,"l":1281.4674027265,"c":1289.4441238928,"v":177326.0090938208,"t":1706605200}
+{"o":1289.4441238928,"h":1332.6896032052,"l":1281.5207424759,"c":1328.8902579949,"v":173736.0399641348,"t":1706608800}
+{"o":1328.8902579949,"h":1372.460557068,"l":1328.8902579949,"c":1368.5299064686,"v":265946.3301317532,"t":1706612400}
+{"o":1368.5299064686,"h":1372.8858217584,"l":1343.8447310115,"c":1351.53549434,"v":327550.3453648089,"t":1706616000}
+{"o":1351.53549434,"h":1360.647969808,"l":1310.0176617344,"c":1346.3900545077,"v":308784.3387471742,"t":1706619600}
+{"o":1346.3900545077,"h":1377.2096913042,"l":1309.8351995352,"c":1372.0834253525,"v":295723.3752845299,"t":1706623200}
+{"o":1372.0834253525,"h":1389.8224673605,"l":1361.9290797179,"c":1368.6731770824,"v":398237.9420813041,"t":1706626800}
+{"o":1368.6731770824,"h":1370.7700510033,"l":1348.9703880171,"c":1364.3241795651,"v":337850.6272740231,"t":1706630400}
+{"o":1364.3241795651,"h":1384.293126273,"l":1362.1614701891,"c":1376.8767018227,"v":280545.0579689402,"t":1706634000}
+{"o":1376.8767018227,"h":1390.4660204919,"l":1343.1597955672,"c":1386.8599256496,"v":273113.4454620202,"t":1706637600}
+{"o":1386.8599256496,"h":1399.0363726384,"l":1383.8213756666,"c":1394.561394686,"v":181956.2243542099,"t":1706641200}
diff --git a/So11111111111111111111111111111111111111112_DjzG1gPn2cotdV9cvkho4KxD3Poy2VjJeghCivv8U8Wj.json b/So11111111111111111111111111111111111111112_DjzG1gPn2cotdV9cvkho4KxD3Poy2VjJeghCivv8U8Wj.json
new file mode 100644
index 0000000000000000000000000000000000000000..257e3448e09283168ea7f8a97902d95c4a54c6ca
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_DjzG1gPn2cotdV9cvkho4KxD3Poy2VjJeghCivv8U8Wj.json
@@ -0,0 +1,9000 @@
+{"o":668.6723597791,"h":671.8524491653,"l":659.397188596,"c":668.3111208696,"v":1455843.1871632854,"t":1731844800}
+{"o":668.3111208696,"h":668.6263472912,"l":653.9522431777,"c":659.2208175798,"v":1532679.6522670372,"t":1731848400}
+{"o":659.2208175798,"h":666.066047317,"l":657.7874290382,"c":664.6684412313,"v":1469951.1536370395,"t":1731852000}
+{"o":664.6684412313,"h":669.6415643012,"l":661.4302858556,"c":666.3037265111,"v":1526437.4572096178,"t":1731855600}
+{"o":666.3037265111,"h":668.3074515677,"l":661.345681431,"c":664.8158211947,"v":1566405.883958803,"t":1731859200}
+{"o":664.8158211947,"h":668.3324223209,"l":659.3989010693,"c":665.6585713224,"v":1362180.6200855395,"t":1731862800}
+{"o":665.6585713224,"h":667.0219407606,"l":658.3283425554,"c":663.3223566275,"v":1286103.1671145726,"t":1731866400}
+{"o":663.3223566275,"h":670.6568463191,"l":659.5739688258,"c":670.3858739189,"v":1378996.7946017315,"t":1731870000}
+{"o":670.3858739189,"h":675.2343618259,"l":665.6980898772,"c":671.4506441493,"v":1440843.6669740584,"t":1731873600}
+{"o":671.4506441493,"h":673.8141397735,"l":662.722384729,"c":663.1158816985,"v":1369483.7756792514,"t":1731877200}
+{"o":663.1158816985,"h":671.2918053931,"l":659.4424640416,"c":668.8777522901,"v":1382584.3602635411,"t":1731880800}
+{"o":668.8777522901,"h":679.1354007454,"l":664.3633368802,"c":676.3565786268,"v":1396491.567695688,"t":1731884400}
+{"o":676.3565786268,"h":679.0754537333,"l":666.3709324392,"c":669.7399309596,"v":1461051.9759076887,"t":1731888000}
+{"o":669.7399309596,"h":682.6638764755,"l":667.4627404288,"c":676.666393653,"v":1369302.9137487141,"t":1731891600}
+{"o":676.666393653,"h":683.4780719272,"l":675.4569659361,"c":682.076642852,"v":1353942.9754368691,"t":1731895200}
+{"o":682.076642852,"h":695.3601551657,"l":675.436096853,"c":694.5905678302,"v":1300800.2428759229,"t":1731898800}
+{"o":694.5905678302,"h":698.033617668,"l":685.1387698582,"c":690.5633510291,"v":1293500.480405096,"t":1731902400}
+{"o":690.5633510291,"h":695.8641414386,"l":687.5087457765,"c":691.7797957015,"v":1188028.7344866274,"t":1731906000}
+{"o":691.7797957015,"h":693.9493259556,"l":687.0945492638,"c":688.9511758389,"v":1296264.5070050256,"t":1731909600}
+{"o":688.9511758389,"h":690.4233335791,"l":682.1995196736,"c":689.2060278484,"v":1109547.1895865863,"t":1731913200}
+{"o":689.2060278484,"h":692.0839309472,"l":682.5535564692,"c":690.7764838531,"v":1158325.2509113913,"t":1731916800}
+{"o":690.7764838531,"h":698.9783896032,"l":686.6706714696,"c":696.8911891281,"v":1512909.4982307288,"t":1731920400}
+{"o":696.8911891281,"h":707.1451468977,"l":693.6319214167,"c":704.405935687,"v":1380122.4280323037,"t":1731924000}
+{"o":704.405935687,"h":704.405935687,"l":688.0111429268,"c":690.2085648139,"v":1478826.2953371303,"t":1731927600}
+{"o":690.2085648139,"h":695.446760961,"l":687.1696500268,"c":691.6566109027,"v":1225192.8439391821,"t":1731931200}
+{"o":691.6566109027,"h":694.1580338105,"l":678.8359893482,"c":679.6814377664,"v":1561953.8645350658,"t":1731934800}
+{"o":679.6814377664,"h":697.3041552603,"l":677.9455233406,"c":688.3887381145,"v":1513003.6542303192,"t":1731938400}
+{"o":688.3887381145,"h":697.7801980682,"l":684.4474144102,"c":692.7693915716,"v":1629732.2952380446,"t":1731942000}
+{"o":692.7693915716,"h":694.6444526474,"l":679.2012161627,"c":683.442533634,"v":1693458.3076259929,"t":1731945600}
+{"o":683.442533634,"h":690.2273495484,"l":676.5996487094,"c":682.9735079688,"v":1776598.427047031,"t":1731949200}
+{"o":682.9735079688,"h":688.6329539654,"l":675.5394921993,"c":679.0729651893,"v":1679162.2380962013,"t":1731952800}
+{"o":679.0729651893,"h":680.1752703489,"l":667.367572357,"c":673.2892593317,"v":1769628.3155521732,"t":1731956400}
+{"o":673.2892593317,"h":685.0210331973,"l":671.5514027232,"c":680.4384108904,"v":1715393.4277866154,"t":1731960000}
+{"o":680.4384108904,"h":686.484503216,"l":678.6151104465,"c":679.0121327274,"v":1572868.3285388479,"t":1731963600}
+{"o":679.0121327274,"h":685.43233596,"l":679.0121327274,"c":682.2887398182,"v":1433996.0831180466,"t":1731967200}
+{"o":682.2887398182,"h":684.4469573925,"l":677.3636407028,"c":683.303086909,"v":1408324.1583871031,"t":1731970800}
+{"o":683.303086909,"h":687.296470575,"l":676.7005449319,"c":682.4538262923,"v":1493149.2861349189,"t":1731974400}
+{"o":682.4538262923,"h":685.5321987225,"l":679.2572392506,"c":680.0581824519,"v":1366284.266366313,"t":1731978000}
+{"o":680.0581824519,"h":687.5002425422,"l":678.920856676,"c":687.5002425422,"v":1324211.5915587607,"t":1731981600}
+{"o":687.5002425422,"h":693.1927072283,"l":684.9851129103,"c":685.5295331703,"v":1518428.0109485702,"t":1731985200}
+{"o":685.5295331703,"h":686.8554186283,"l":680.1259070734,"c":683.230827749,"v":1554858.0719080679,"t":1731988800}
+{"o":683.230827749,"h":689.9601233737,"l":681.7288470711,"c":686.3546153403,"v":1638024.10107207,"t":1731992400}
+{"o":686.3546153403,"h":692.9744750734,"l":685.5743397561,"c":692.9744750734,"v":2730370.1553580048,"t":1731996000}
+{"o":692.9744750734,"h":696.2386118704,"l":690.8810805325,"c":693.4911770432,"v":2367142.5782359787,"t":1731999600}
+{"o":693.4911770432,"h":698.7714828776,"l":692.0274964442,"c":696.0906689039,"v":1807811.807776415,"t":1732003200}
+{"o":696.0906689039,"h":700.9431322992,"l":689.0744472842,"c":697.3094863653,"v":1575364.6516965376,"t":1732006800}
+{"o":697.3094863653,"h":700.757088649,"l":696.0561727059,"c":700.701901468,"v":1270166.8328373465,"t":1732010400}
+{"o":700.701901468,"h":703.5144942541,"l":699.1768178345,"c":701.231951842,"v":1440811.2934955233,"t":1732014000}
+{"o":701.231951842,"h":704.9530135022,"l":697.1395415066,"c":698.7697853821,"v":1613411.9394796111,"t":1732017600}
+{"o":698.7697853821,"h":699.2614915974,"l":683.360158222,"c":683.360158222,"v":1740920.8865294957,"t":1732021200}
+{"o":683.360158222,"h":685.7534563936,"l":678.9801342948,"c":682.3305095038,"v":1891591.6260962663,"t":1732024800}
+{"o":682.3305095038,"h":687.3472033802,"l":679.367888109,"c":685.912418455,"v":1694163.7277057373,"t":1732028400}
+{"o":685.912418455,"h":690.7109191275,"l":684.1745082179,"c":689.550866098,"v":1734414.4531016022,"t":1732032000}
+{"o":689.550866098,"h":693.1663636079,"l":685.9711368103,"c":691.8823838014,"v":1762119.6147202151,"t":1732035600}
+{"o":691.8823838014,"h":697.0219544282,"l":689.7965071396,"c":694.3777764025,"v":1674815.908575895,"t":1732039200}
+{"o":694.3777764025,"h":696.9318035918,"l":690.3585515531,"c":694.1362064829,"v":1532049.8655380346,"t":1732042800}
+{"o":694.1362064829,"h":695.9403781002,"l":679.9580901705,"c":683.2209148487,"v":1675860.6185230373,"t":1732046400}
+{"o":683.2209148487,"h":685.2388858111,"l":668.248861925,"c":673.9586370223,"v":1895634.4236674258,"t":1732050000}
+{"o":673.9586370223,"h":676.1648141158,"l":665.5798700047,"c":671.2514873925,"v":1463219.6623210637,"t":1732053600}
+{"o":671.2514873925,"h":678.2242241947,"l":669.3244313618,"c":677.050726128,"v":1175553.7105444812,"t":1732057200}
+{"o":677.050726128,"h":677.7257676193,"l":671.4230595419,"c":675.4528707555,"v":1101727.7422475591,"t":1732060800}
+{"o":675.4528707555,"h":678.2016365784,"l":667.8061132791,"c":669.6020918024,"v":1596449.9880069261,"t":1732064400}
+{"o":669.6020918024,"h":670.3126680327,"l":662.6252018647,"c":663.9933919342,"v":1761357.413533522,"t":1732068000}
+{"o":663.9933919342,"h":666.5092955287,"l":656.7057972268,"c":666.4029699791,"v":1695706.3002929622,"t":1732071600}
+{"o":666.4029699791,"h":666.7630449772,"l":659.7850949315,"c":665.651425581,"v":1710147.9289042102,"t":1732075200}
+{"o":665.651425581,"h":669.992932146,"l":662.9692168871,"c":669.7257859158,"v":1530395.564533964,"t":1732078800}
+{"o":669.7257859158,"h":671.5111889965,"l":667.689833121,"c":668.9222196421,"v":1317847.7742614357,"t":1732082400}
+{"o":668.9222196421,"h":673.6135156629,"l":667.2083095846,"c":672.2801648119,"v":1466678.772948748,"t":1732086000}
+{"o":672.2801648119,"h":680.5315181627,"l":671.2097443397,"c":677.2709692039,"v":1533048.5396086224,"t":1732089600}
+{"o":677.2709692039,"h":679.3378789914,"l":674.2505338902,"c":677.1764557177,"v":1353864.7790761711,"t":1732093200}
+{"o":677.1764557177,"h":679.2584556964,"l":673.8788975289,"c":674.6691644726,"v":1182798.765862596,"t":1732096800}
+{"o":674.6691644726,"h":678.8906436842,"l":669.3219123301,"c":677.2872133854,"v":1370502.2213425951,"t":1732100400}
+{"o":677.2872133854,"h":679.9039806694,"l":671.216021523,"c":674.0715299821,"v":1420506.6117505035,"t":1732104000}
+{"o":674.0715299821,"h":680.4496480426,"l":671.0484925064,"c":679.5561689184,"v":1625432.9685604428,"t":1732107600}
+{"o":679.5561689184,"h":690.8681710392,"l":678.3691356926,"c":683.6044279786,"v":1987208.0522655251,"t":1732111200}
+{"o":683.6044279786,"h":685.5146443848,"l":672.6525302717,"c":679.0866203541,"v":2139617.8232187736,"t":1732114800}
+{"o":679.0866203541,"h":681.3955585057,"l":662.8418398754,"c":668.9372935883,"v":2351652.1484694453,"t":1732118400}
+{"o":668.9372935883,"h":671.4650823652,"l":660.637908976,"c":660.637908976,"v":1763716.0952442107,"t":1732122000}
+{"o":660.637908976,"h":667.2865546511,"l":658.8073000971,"c":664.3348578811,"v":2044624.5090289335,"t":1732125600}
+{"o":664.3348578811,"h":665.1287977237,"l":658.0577399435,"c":664.1004288389,"v":1714320.7794754175,"t":1732129200}
+{"o":664.1004288389,"h":670.8900595437,"l":660.4030500982,"c":669.7081504344,"v":1482239.5680282121,"t":1732132800}
+{"o":669.7081504344,"h":678.2349888236,"l":668.2705520119,"c":673.9224048077,"v":1545591.5828152106,"t":1732136400}
+{"o":673.9224048077,"h":678.0197968843,"l":670.1462613481,"c":673.2024886983,"v":1367880.4668975461,"t":1732140000}
+{"o":673.2024886983,"h":676.1814972514,"l":669.1996344325,"c":671.1957683659,"v":890754.298385461,"t":1732143600}
+{"o":671.1957683659,"h":679.0462882518,"l":669.2523069305,"c":677.7204041671,"v":911393.8458368253,"t":1732147200}
+{"o":677.7204041671,"h":680.0969962154,"l":673.4244794347,"c":673.4681490542,"v":1068724.852729721,"t":1732150800}
+{"o":673.4681490542,"h":673.9998301242,"l":654.5926167948,"c":661.5465308481,"v":1417536.2789761594,"t":1732154400}
+{"o":661.5465308481,"h":674.8772205075,"l":660.2446557803,"c":672.2307695865,"v":1332611.7376874003,"t":1732158000}
+{"o":672.2307695865,"h":688.7703416657,"l":671.4456060483,"c":684.9340739469,"v":1474829.8674094568,"t":1732161600}
+{"o":684.9340739469,"h":689.3835013649,"l":678.7061243964,"c":681.5667295588,"v":1375255.0361871736,"t":1732165200}
+{"o":681.5667295588,"h":681.7058309094,"l":674.7293597519,"c":678.3355902161,"v":1977539.3869779492,"t":1732168800}
+{"o":678.3355902161,"h":691.5825100083,"l":678.3355902161,"c":687.9795814483,"v":1571443.8299001704,"t":1732172400}
+{"o":687.9795814483,"h":691.1430385594,"l":685.8630338242,"c":689.3583123495,"v":1448947.9904609548,"t":1732176000}
+{"o":689.3583123495,"h":693.3266915692,"l":687.776082125,"c":688.9002450309,"v":1693993.629860349,"t":1732179600}
+{"o":688.9002450309,"h":691.356968175,"l":684.4112183572,"c":688.6607513036,"v":1519467.4741554756,"t":1732183200}
+{"o":688.6607513036,"h":690.5367270577,"l":683.262110173,"c":683.4580846239,"v":1565258.7041486306,"t":1732186800}
+{"o":683.4580846239,"h":700.6402862682,"l":683.2699693323,"c":690.4202978826,"v":2033445.9786753326,"t":1732190400}
+{"o":690.4202978826,"h":709.3951187084,"l":689.1690283189,"c":698.6404279231,"v":3204311.1156573058,"t":1732194000}
+{"o":698.6404279231,"h":718.2917258282,"l":691.1723964215,"c":715.8514733613,"v":3107757.5721613937,"t":1732197600}
+{"o":715.8514733613,"h":719.0041188485,"l":693.4049364809,"c":709.0152507088,"v":2164343.5649343901,"t":1732201200}
+{"o":709.0152507088,"h":726.8836860178,"l":707.1975709349,"c":724.9641669204,"v":1660770.5771441525,"t":1732204800}
+{"o":724.9641669204,"h":737.5580915237,"l":721.550903639,"c":732.883428952,"v":1704736.2496876181,"t":1732208400}
+{"o":732.883428952,"h":738.0727428316,"l":729.4297424246,"c":735.3726300423,"v":1679033.9683933249,"t":1732212000}
+{"o":735.3726300423,"h":739.3161206732,"l":721.8510132872,"c":723.7637756765,"v":1759261.7926909036,"t":1732215600}
+{"o":723.7637756765,"h":732.1677711341,"l":720.7510324847,"c":724.4629338683,"v":1545393.7661573754,"t":1732219200}
+{"o":724.4629338683,"h":728.1515068814,"l":720.6951475196,"c":721.2659915558,"v":1685085.0681282931,"t":1732222800}
+{"o":721.2659915558,"h":727.5092349547,"l":721.210877998,"c":726.5344824522,"v":1267687.4944150001,"t":1732226400}
+{"o":726.5344824522,"h":733.6921228084,"l":726.1707961267,"c":730.6690101058,"v":1334320.2714314596,"t":1732230000}
+{"o":730.6690101058,"h":737.1650208644,"l":723.8209790328,"c":724.8582879273,"v":1540661.6131305459,"t":1732233600}
+{"o":724.8582879273,"h":733.2180191426,"l":719.5765806267,"c":726.6868809023,"v":1444454.9153965486,"t":1732237200}
+{"o":726.6868809023,"h":739.8795671357,"l":726.6852101797,"c":734.9396560495,"v":1568934.3798837217,"t":1732240800}
+{"o":734.9396560495,"h":753.4789509214,"l":732.5795504299,"c":748.0812342887,"v":1786697.2577230164,"t":1732244400}
+{"o":748.0812342887,"h":748.9662271072,"l":741.1881370321,"c":743.6838460661,"v":1510876.5368696081,"t":1732248000}
+{"o":743.6838460661,"h":748.3366959216,"l":740.310466443,"c":742.2899545155,"v":1388882.9629624151,"t":1732251600}
+{"o":742.2899545155,"h":744.2948398209,"l":734.8539849697,"c":738.7168994013,"v":1329043.2509182293,"t":1732255200}
+{"o":738.7168994013,"h":742.8790243625,"l":736.6864710866,"c":739.0337995664,"v":1200002.0155439379,"t":1732258800}
+{"o":739.0337995664,"h":743.4944200153,"l":736.9240106475,"c":740.2415829294,"v":1046702.606330306,"t":1732262400}
+{"o":740.2415829294,"h":740.8134253781,"l":731.2890001997,"c":736.2217050231,"v":1015407.3059430858,"t":1732266000}
+{"o":736.2217050231,"h":738.0939876437,"l":731.165426489,"c":732.7235996588,"v":1088054.928265468,"t":1732269600}
+{"o":732.7235996588,"h":739.3096819787,"l":729.9298151401,"c":738.8867349536,"v":1059260.6423362424,"t":1732273200}
+{"o":738.8867349536,"h":741.8795281831,"l":736.5674094694,"c":740.63805314,"v":1059664.1084447047,"t":1732276800}
+{"o":740.63805314,"h":740.7476724091,"l":719.9567036728,"c":726.6255521824,"v":1582558.2126414247,"t":1732280400}
+{"o":726.6255521824,"h":732.205707847,"l":719.1985630519,"c":721.6860256952,"v":1506265.5776838225,"t":1732284000}
+{"o":721.6860256952,"h":733.1369242351,"l":720.4642011613,"c":730.5057434337,"v":1261331.0479738843,"t":1732287600}
+{"o":730.5057434337,"h":730.6242504074,"l":720.7887292558,"c":727.1974685322,"v":1154719.3942916181,"t":1732291200}
+{"o":727.1974685322,"h":729.772029228,"l":718.5548892736,"c":725.2092606062,"v":1190571.6033177129,"t":1732294800}
+{"o":725.2092606062,"h":726.8294099676,"l":713.005414261,"c":720.6988663297,"v":1257063.7903239054,"t":1732298400}
+{"o":720.6988663297,"h":727.1941381181,"l":716.4596642443,"c":723.8275641992,"v":1439235.3609831608,"t":1732302000}
+{"o":723.8275641992,"h":728.0189889272,"l":721.6528314937,"c":727.0534611226,"v":1170685.3411192852,"t":1732305600}
+{"o":727.0534611226,"h":734.9093967007,"l":722.5902127767,"c":732.8438347539,"v":1281318.7819237392,"t":1732309200}
+{"o":732.8438347539,"h":734.0027661044,"l":724.7292072563,"c":726.1573876359,"v":1177843.0014494816,"t":1732312800}
+{"o":726.1573876359,"h":732.3486498911,"l":722.6268987294,"c":732.2528663728,"v":1171869.1773916243,"t":1732316400}
+{"o":732.2528663728,"h":734.6019265659,"l":471.3950526536,"c":471.6714140633,"v":1168567.1433557644,"t":1732320000}
+{"o":471.6714140633,"h":486.4753504031,"l":468.825488991,"c":483.5045540816,"v":1110403.2328485432,"t":1732323600}
+{"o":483.5045540816,"h":483.647339082,"l":477.4081446703,"c":478.986748831,"v":1142388.9400770916,"t":1732327200}
+{"o":478.986748831,"h":497.4596981787,"l":477.579947972,"c":497.2445951616,"v":1133258.0689412642,"t":1732330800}
+{"o":497.2445951616,"h":510.3205099025,"l":496.5058711351,"c":507.0011246232,"v":1360344.4875973978,"t":1732334400}
+{"o":507.0011246232,"h":509.2242876034,"l":499.1730997719,"c":502.5247776851,"v":1081667.4719633602,"t":1732338000}
+{"o":502.5247776851,"h":503.290518683,"l":500.0101466684,"c":501.0509176294,"v":1200677.7885916007,"t":1732341600}
+{"o":501.0509176294,"h":503.6264025805,"l":497.8263769891,"c":499.3009718718,"v":981802.5111584485,"t":1732345200}
+{"o":499.3009718718,"h":501.5714537804,"l":494.8716272742,"c":498.713345304,"v":991634.3793159889,"t":1732348800}
+{"o":498.713345304,"h":500.7685046829,"l":497.538982134,"c":499.1750926608,"v":844444.1440960519,"t":1732352400}
+{"o":499.1750926608,"h":500.9913302279,"l":495.87708263,"c":496.3727033084,"v":860780.4994288806,"t":1732356000}
+{"o":496.3727033084,"h":497.5266154357,"l":492.4831878285,"c":495.0320324199,"v":845416.1612716498,"t":1732359600}
+{"o":495.0320324199,"h":499.3512864247,"l":494.7380339404,"c":498.0657401458,"v":850744.3182611703,"t":1732363200}
+{"o":498.0657401458,"h":503.0536709133,"l":497.0862372838,"c":502.1931524637,"v":868104.5368915499,"t":1732366800}
+{"o":502.1931524637,"h":509.2612045443,"l":500.2177589004,"c":508.3841126527,"v":1164335.4669394328,"t":1732370400}
+{"o":508.3841126527,"h":509.8217476359,"l":502.186750553,"c":502.4762273605,"v":1044038.6262320469,"t":1732374000}
+{"o":502.4762273605,"h":503.5439615469,"l":492.9169848143,"c":496.5046150637,"v":1458790.6198822395,"t":1732377600}
+{"o":496.5046150637,"h":499.5084532053,"l":492.8750062425,"c":497.7846441255,"v":1103654.7603309241,"t":1732381200}
+{"o":497.7846441255,"h":497.7846441255,"l":493.8734379586,"c":495.3786101974,"v":934905.2476971117,"t":1732384800}
+{"o":495.3786101974,"h":496.3629248547,"l":491.2499883927,"c":491.8438631193,"v":1037918.8441072376,"t":1732388400}
+{"o":491.8438631193,"h":494.1673238529,"l":488.1420429694,"c":493.8803281804,"v":1360772.1512730252,"t":1732392000}
+{"o":493.8803281804,"h":494.4642991937,"l":490.8054366751,"c":493.7188538322,"v":1141177.194176231,"t":1732395600}
+{"o":493.7188538322,"h":495.1254688856,"l":492.1004675084,"c":492.9686199392,"v":991379.5901084872,"t":1732399200}
+{"o":492.9686199392,"h":493.5577563032,"l":488.982505072,"c":492.6937861747,"v":1061328.4502341519,"t":1732402800}
+{"o":492.6937861747,"h":499.3959115341,"l":491.9239473944,"c":498.9419528879,"v":1282009.0222387919,"t":1732406400}
+{"o":498.9419528879,"h":502.1914937558,"l":498.5114005182,"c":500.0717478966,"v":1104872.6715571065,"t":1732410000}
+{"o":500.0717478966,"h":501.7997875556,"l":498.1376012699,"c":499.7451262892,"v":1161949.3264981068,"t":1732413600}
+{"o":499.7451262892,"h":500.9163178072,"l":497.5208780382,"c":499.9559784153,"v":975641.3585561588,"t":1732417200}
+{"o":499.9559784153,"h":501.1674561355,"l":494.1047784195,"c":496.635125958,"v":1169103.2361155325,"t":1732420800}
+{"o":496.635125958,"h":497.386694739,"l":486.5117957492,"c":493.3538312985,"v":928827.2212790551,"t":1732424400}
+{"o":493.3538312985,"h":495.8700441483,"l":490.7129399708,"c":495.0485882453,"v":940563.1934628988,"t":1732428000}
+{"o":495.0485882453,"h":496.1898480501,"l":493.8755187572,"c":496.0306834635,"v":850025.1687097959,"t":1732431600}
+{"o":496.0306834635,"h":496.3296630267,"l":490.8629630306,"c":491.1014361448,"v":904525.4721823086,"t":1732435200}
+{"o":491.1014361448,"h":493.3856098731,"l":489.1677349353,"c":491.8928964963,"v":915070.3125389176,"t":1732438800}
+{"o":491.8928964963,"h":492.8083891589,"l":483.972826859,"c":487.2235520371,"v":997433.0621707236,"t":1732442400}
+{"o":487.2235520371,"h":487.8458029031,"l":477.6572572399,"c":480.3206445915,"v":1197549.3682687106,"t":1732446000}
+{"o":480.3206445915,"h":483.8479756478,"l":465.8630978764,"c":473.2382459907,"v":1724631.8854926475,"t":1732449600}
+{"o":473.2382459907,"h":481.4037560119,"l":470.5790808696,"c":478.7511811067,"v":1139589.429970169,"t":1732453200}
+{"o":478.7511811067,"h":479.3205683641,"l":469.4524751422,"c":477.8790165635,"v":1222922.5941335356,"t":1732456800}
+{"o":477.8790165635,"h":478.7373877678,"l":470.7501850243,"c":471.8210492948,"v":1224544.233060539,"t":1732460400}
+{"o":471.8210492948,"h":480.4545255396,"l":470.7992383655,"c":477.0275067175,"v":1355978.8926283626,"t":1732464000}
+{"o":477.0275067175,"h":479.3086870651,"l":472.2081196105,"c":478.2625441941,"v":1191544.2672003896,"t":1732467600}
+{"o":478.2625441941,"h":484.0155191935,"l":476.1672319918,"c":482.6096383591,"v":1066403.6642964578,"t":1732471200}
+{"o":482.6096383591,"h":483.1498976659,"l":478.4119968784,"c":480.1929845374,"v":1069282.9002727019,"t":1732474800}
+{"o":480.1929845374,"h":484.7909583206,"l":479.4756035587,"c":484.5155310574,"v":925153.60561129,"t":1732478400}
+{"o":484.5155310574,"h":485.7386231473,"l":481.9815693765,"c":485.0350264864,"v":825293.1632417495,"t":1732482000}
+{"o":485.0350264864,"h":491.4074643935,"l":484.4821264203,"c":489.8077321709,"v":953334.1737493406,"t":1732485600}
+{"o":489.8077321709,"h":492.4166190848,"l":485.9383765138,"c":488.5520858911,"v":1304495.6334257154,"t":1732489200}
+{"o":488.5520858911,"h":489.531238828,"l":483.7418105109,"c":485.3824335125,"v":1344625.9117707224,"t":1732492800}
+{"o":485.3824335125,"h":519.5905971743,"l":475.034578863,"c":513.6699516019,"v":1403531.4804705693,"t":1732496400}
+{"o":513.6699516019,"h":520.7499864697,"l":513.3567492352,"c":517.4936007123,"v":1106337.447442488,"t":1732500000}
+{"o":517.4936007123,"h":523.2581395537,"l":516.9965990015,"c":522.6050053734,"v":1053402.7236358048,"t":1732503600}
+{"o":522.6050053734,"h":525.714902159,"l":519.5734943739,"c":522.5055433051,"v":1013674.4924210478,"t":1732507200}
+{"o":522.5055433051,"h":525.9801430424,"l":521.8040895658,"c":524.2071632279,"v":879171.9816695763,"t":1732510800}
+{"o":524.2071632279,"h":525.8597316199,"l":521.0697203226,"c":521.5404050657,"v":1015324.4751476318,"t":1732514400}
+{"o":521.5404050657,"h":526.0169790784,"l":520.5553104519,"c":524.45075773,"v":1165955.1281298329,"t":1732518000}
+{"o":524.45075773,"h":528.2100548335,"l":523.8958829262,"c":527.3405022812,"v":877890.3606789778,"t":1732521600}
+{"o":527.3405022812,"h":531.093657642,"l":523.9572239947,"c":527.5449625399,"v":1074898.4633954174,"t":1732525200}
+{"o":527.5449625399,"h":529.1412628109,"l":520.5511674685,"c":525.4180937202,"v":903702.7639928232,"t":1732528800}
+{"o":525.4180937202,"h":525.6395690981,"l":520.0157446113,"c":521.9594191125,"v":944789.5363992864,"t":1732532400}
+{"o":521.9594191125,"h":522.6800227858,"l":517.8916932613,"c":519.7718409034,"v":1052668.7447233042,"t":1732536000}
+{"o":519.7718409034,"h":521.0428387182,"l":510.2579112927,"c":513.297088388,"v":1314964.9400210187,"t":1732539600}
+{"o":513.297088388,"h":515.243255735,"l":499.0768856403,"c":500.574900137,"v":1638672.5486517788,"t":1732543200}
+{"o":500.574900137,"h":511.5211763032,"l":486.675370291,"c":506.8066675417,"v":2032540.675239675,"t":1732546800}
+{"o":506.8066675417,"h":509.1224758448,"l":499.3375988911,"c":502.665550011,"v":1605224.7313648248,"t":1732550400}
+{"o":502.665550011,"h":502.6999128798,"l":490.0362781088,"c":495.992010239,"v":1643358.3349061809,"t":1732554000}
+{"o":495.992010239,"h":534.8609244315,"l":493.4398577757,"c":530.1143415731,"v":1226267.6770842185,"t":1732557600}
+{"o":530.1143415731,"h":532.5631655728,"l":522.5997794644,"c":529.653094976,"v":1288453.1783276664,"t":1732561200}
+{"o":529.653094976,"h":533.839886263,"l":526.8001152931,"c":530.2241255713,"v":1269372.1635102369,"t":1732564800}
+{"o":530.2241255713,"h":532.1007536408,"l":519.4220185917,"c":526.9159925414,"v":1417236.4768630115,"t":1732568400}
+{"o":526.9159925414,"h":528.3056583284,"l":510.5443246656,"c":523.0580589713,"v":1414307.5326571881,"t":1732572000}
+{"o":523.0580589713,"h":527.7239896188,"l":516.4607088011,"c":517.4465243214,"v":1161732.9410114107,"t":1732575600}
+{"o":517.4465243214,"h":527.2758868639,"l":515.9471276289,"c":520.1875769041,"v":1409306.4120579499,"t":1732579200}
+{"o":520.1875769041,"h":525.9198793321,"l":518.2039115084,"c":524.871733801,"v":1034305.5245627768,"t":1732582800}
+{"o":524.871733801,"h":529.3817591121,"l":522.2716428411,"c":527.5742850458,"v":958582.6158345435,"t":1732586400}
+{"o":527.5742850458,"h":528.1574341493,"l":521.5262034664,"c":524.8542328808,"v":997770.4824733665,"t":1732590000}
+{"o":524.8542328808,"h":527.1940196761,"l":521.6078312964,"c":524.2276732523,"v":1044884.9217766935,"t":1732593600}
+{"o":524.2276732523,"h":527.8049367664,"l":522.753572122,"c":527.7320946545,"v":997912.9838470231,"t":1732597200}
+{"o":527.7320946545,"h":529.8406705719,"l":523.3421538301,"c":526.8254191514,"v":1068958.6799134072,"t":1732600800}
+{"o":526.8254191514,"h":526.9649076817,"l":517.3892317801,"c":521.068265175,"v":1124265.0026841396,"t":1732604400}
+{"o":521.068265175,"h":523.2663036148,"l":508.3572235348,"c":514.1413728116,"v":1504628.2051082074,"t":1732608000}
+{"o":514.1413728116,"h":522.8407117917,"l":513.2797117795,"c":517.098049405,"v":1134858.5787218998,"t":1732611600}
+{"o":517.098049405,"h":519.0767052498,"l":501.5873555499,"c":501.8083597253,"v":1188845.1988796389,"t":1732615200}
+{"o":501.8083597253,"h":504.9875931572,"l":490.121774382,"c":503.4978290968,"v":1660378.3892040325,"t":1732618800}
+{"o":503.4978290968,"h":508.3299114736,"l":499.0634940632,"c":502.9283082529,"v":1430980.2644544498,"t":1732622400}
+{"o":502.9283082529,"h":507.5335167518,"l":499.6914728461,"c":503.4524081518,"v":1309501.1277872273,"t":1732626000}
+{"o":503.4524081518,"h":516.0075751703,"l":498.7273670327,"c":509.962092288,"v":1460241.8871685667,"t":1732629600}
+{"o":509.962092288,"h":514.9413901287,"l":502.3875888684,"c":502.5414543963,"v":1531220.3800499488,"t":1732633200}
+{"o":502.5414543963,"h":516.9573520744,"l":501.325425694,"c":512.3844716917,"v":1467547.3701750962,"t":1732636800}
+{"o":512.3844716917,"h":514.7305227098,"l":506.0228099582,"c":508.8853451604,"v":1383107.2785447519,"t":1732640400}
+{"o":508.8853451604,"h":509.0431521613,"l":494.0915535831,"c":499.1142126349,"v":1453703.1944472163,"t":1732644000}
+{"o":499.1142126349,"h":506.1988295059,"l":498.122576853,"c":506.1523439166,"v":1452528.1594820186,"t":1732647600}
+{"o":506.1523439166,"h":511.8583941427,"l":499.6474716357,"c":509.433304605,"v":1481596.3464635438,"t":1732651200}
+{"o":509.433304605,"h":514.4559249085,"l":505.7589763521,"c":508.6425148272,"v":1155466.6254964359,"t":1732654800}
+{"o":508.6425148272,"h":514.733448616,"l":505.5997819602,"c":507.9597687705,"v":1296083.5092131272,"t":1732658400}
+{"o":507.9597687705,"h":511.0630233075,"l":504.5409694519,"c":509.6740434485,"v":1024990.7332834713,"t":1732662000}
+{"o":509.6740434485,"h":516.2473725665,"l":506.5314748523,"c":507.2090546517,"v":1164794.4798813446,"t":1732665600}
+{"o":507.2090546517,"h":513.1265333813,"l":499.9681813148,"c":512.7410050152,"v":1130581.7369660449,"t":1732669200}
+{"o":512.7410050152,"h":516.3858240093,"l":508.092688268,"c":516.1582147726,"v":1239714.9647063247,"t":1732672800}
+{"o":516.1582147726,"h":516.3224000937,"l":508.7256426712,"c":511.4143989867,"v":1374129.8309466161,"t":1732676400}
+{"o":511.4143989867,"h":516.3754434732,"l":507.4102068881,"c":508.0206322844,"v":1320036.3424558376,"t":1732680000}
+{"o":508.0206322844,"h":508.4000385492,"l":502.6630683426,"c":505.4823317914,"v":922287.79922679,"t":1732683600}
+{"o":505.4823317914,"h":514.3548021268,"l":505.4823317914,"c":509.5130360073,"v":1191104.9458112784,"t":1732687200}
+{"o":509.5130360073,"h":519.3445337391,"l":509.1095674238,"c":517.8085316981,"v":1179682.3581685871,"t":1732690800}
+{"o":517.8085316981,"h":519.3306170834,"l":514.7738326117,"c":515.8582647076,"v":1094519.466152797,"t":1732694400}
+{"o":515.8582647076,"h":516.812593828,"l":511.4178744462,"c":516.28145859,"v":1043540.0124790787,"t":1732698000}
+{"o":516.28145859,"h":523.9341900554,"l":512.0029989789,"c":521.31364304,"v":1061105.1511576774,"t":1732701600}
+{"o":521.31364304,"h":522.4424384157,"l":517.322759143,"c":519.350238314,"v":1151505.6034957927,"t":1732705200}
+{"o":519.350238314,"h":519.9921714862,"l":513.398712394,"c":518.465407017,"v":1373290.9378760271,"t":1732708800}
+{"o":518.465407017,"h":526.6329275234,"l":517.1588801059,"c":525.5579809863,"v":1353562.2930092008,"t":1732712400}
+{"o":525.5579809863,"h":530.1011285345,"l":522.642268094,"c":529.1755440621,"v":1405168.1077954622,"t":1732716000}
+{"o":529.1755440621,"h":534.930582743,"l":523.9441279685,"c":531.9638877523,"v":1470930.9216675134,"t":1732719600}
+{"o":531.9638877523,"h":534.6632264517,"l":526.5504315109,"c":527.9366705126,"v":1497731.740291324,"t":1732723200}
+{"o":527.9366705126,"h":532.7791504091,"l":524.5688822059,"c":530.5001681407,"v":1278547.1358146919,"t":1732726800}
+{"o":530.5001681407,"h":534.2973480726,"l":525.4486416057,"c":529.7605421248,"v":1223886.941551765,"t":1732730400}
+{"o":529.7605421248,"h":533.1594355541,"l":527.9950750218,"c":528.8410304149,"v":1061925.8737891519,"t":1732734000}
+{"o":528.8410304149,"h":537.7343473233,"l":524.9104503929,"c":534.6415707718,"v":1294503.6460650619,"t":1732737600}
+{"o":534.6415707718,"h":536.477830029,"l":525.6638408851,"c":531.110479674,"v":1057944.4080061039,"t":1732741200}
+{"o":531.110479674,"h":535.6864868939,"l":526.9003766224,"c":532.6827475883,"v":1009170.2702608133,"t":1732744800}
+{"o":532.6827475883,"h":538.1810149642,"l":531.5268256347,"c":535.2834280764,"v":1214232.6896011631,"t":1732748400}
+{"o":535.2834280764,"h":544.4237284865,"l":530.0585189119,"c":542.0618067521,"v":1541415.9227889869,"t":1732752000}
+{"o":542.0618067521,"h":542.6294872488,"l":535.6071950263,"c":538.9002765448,"v":1233736.6963120964,"t":1732755600}
+{"o":538.9002765448,"h":543.434874351,"l":534.9057888049,"c":535.4457494537,"v":1180984.4293786178,"t":1732759200}
+{"o":535.4457494537,"h":537.0874848784,"l":525.0434801013,"c":530.7576461276,"v":1292868.2869605212,"t":1732762800}
+{"o":530.7576461276,"h":535.7878163357,"l":527.9081587498,"c":531.297969702,"v":1068461.2683574141,"t":1732766400}
+{"o":531.297969702,"h":532.8048991456,"l":523.3238070073,"c":527.1681709615,"v":908298.6702641447,"t":1732770000}
+{"o":527.1681709615,"h":528.2265224,"l":523.4179300777,"c":527.1729602238,"v":988185.1029179754,"t":1732773600}
+{"o":527.1729602238,"h":529.7070567339,"l":521.0980186352,"c":526.2385768529,"v":1021682.8253533,"t":1732777200}
+{"o":526.2385768529,"h":528.6441254276,"l":523.2173702154,"c":527.468379397,"v":1101842.8040472004,"t":1732780800}
+{"o":527.468379397,"h":527.9744252659,"l":521.0324828462,"c":521.2123422304,"v":1015626.756238588,"t":1732784400}
+{"o":521.2123422304,"h":523.3784246729,"l":516.6312310626,"c":520.850175862,"v":1097542.6821908127,"t":1732788000}
+{"o":520.850175862,"h":525.0797409939,"l":517.6551359388,"c":523.6044518321,"v":1088589.7217677187,"t":1732791600}
+{"o":523.6044518321,"h":524.3579626549,"l":515.8244106918,"c":521.4228614257,"v":1091170.8673863111,"t":1732795200}
+{"o":521.4228614257,"h":523.6133390564,"l":514.5636477073,"c":522.6926314646,"v":1191385.2032818459,"t":1732798800}
+{"o":522.6926314646,"h":525.5238673251,"l":517.5005987178,"c":520.0395237019,"v":1469915.3721292685,"t":1732802400}
+{"o":520.0395237019,"h":521.7380576074,"l":513.3221702749,"c":515.0532306261,"v":1404309.4317954062,"t":1732806000}
+{"o":515.0532306261,"h":521.9397199101,"l":515.0515582218,"c":518.8775427205,"v":1273848.088685977,"t":1732809600}
+{"o":518.8775427205,"h":522.5239095368,"l":518.8570914758,"c":519.8766599607,"v":1247878.3163511229,"t":1732813200}
+{"o":519.8766599607,"h":523.8390294719,"l":519.8590935519,"c":523.0397221954,"v":1094315.722485909,"t":1732816800}
+{"o":523.0397221954,"h":523.2813655064,"l":518.4706120269,"c":520.3554202281,"v":994851.3560181941,"t":1732820400}
+{"o":520.3554202281,"h":521.8614106855,"l":516.4653659941,"c":520.9787611836,"v":942065.6198513957,"t":1732824000}
+{"o":520.9787611836,"h":523.3863483997,"l":520.4913765055,"c":521.2776245826,"v":834468.2295566128,"t":1732827600}
+{"o":521.2776245826,"h":526.0009607041,"l":518.6458723177,"c":525.8850223873,"v":844792.1255927443,"t":1732831200}
+{"o":525.8850223873,"h":526.8058650073,"l":523.5456914919,"c":525.15442304,"v":875794.5953065611,"t":1732834800}
+{"o":525.15442304,"h":527.6876947472,"l":523.156725233,"c":523.5855743013,"v":1001562.7046642902,"t":1732838400}
+{"o":523.5855743013,"h":526.6619472525,"l":519.2796844779,"c":525.9889835873,"v":930379.8404861584,"t":1732842000}
+{"o":525.9889835873,"h":534.9578644493,"l":523.7606538185,"c":533.7796500622,"v":978552.644916742,"t":1732845600}
+{"o":533.7796500622,"h":537.2351484569,"l":532.9423664526,"c":534.7750846239,"v":949771.5057088741,"t":1732849200}
+{"o":534.7750846239,"h":535.1944994988,"l":530.5837733036,"c":531.5698639435,"v":968668.7786914805,"t":1732852800}
+{"o":531.5698639435,"h":535.3294562714,"l":528.49481762,"c":531.808438018,"v":1093325.797171995,"t":1732856400}
+{"o":531.808438018,"h":533.2763189939,"l":530.1058369293,"c":532.0483171047,"v":1042702.2345188271,"t":1732860000}
+{"o":532.0483171047,"h":533.7852495467,"l":525.0538816888,"c":525.3437869907,"v":1010868.5580629833,"t":1732863600}
+{"o":525.3437869907,"h":530.703653746,"l":525.2027550252,"c":528.1444155949,"v":800338.1697392047,"t":1732867200}
+{"o":528.1444155949,"h":532.382647409,"l":527.5898441365,"c":531.3476388909,"v":752656.7921599161,"t":1732870800}
+{"o":531.3476388909,"h":535.1889462232,"l":530.9790902383,"c":534.3525975538,"v":733593.3513582943,"t":1732874400}
+{"o":534.3525975538,"h":542.5800663827,"l":533.6862045952,"c":542.0121392841,"v":823338.1617387088,"t":1732878000}
+{"o":542.0121392841,"h":547.003534869,"l":535.1754912745,"c":537.2305643733,"v":932213.7492621152,"t":1732881600}
+{"o":537.2305643733,"h":539.9082194411,"l":535.9319955443,"c":538.2260786932,"v":791457.4015780243,"t":1732885200}
+{"o":538.2260786932,"h":541.8293767824,"l":534.8256892326,"c":541.7374454427,"v":902790.8001519789,"t":1732888800}
+{"o":541.7374454427,"h":545.3973895142,"l":536.5077020033,"c":538.8734784312,"v":1182922.5292360913,"t":1732892400}
+{"o":538.8734784312,"h":543.1920138055,"l":535.1368589819,"c":535.2871482657,"v":1082648.1139957916,"t":1732896000}
+{"o":535.2871482657,"h":536.3863083384,"l":531.0795363809,"c":531.3601389723,"v":945266.3562150932,"t":1732899600}
+{"o":531.3601389723,"h":536.2891739582,"l":530.6910601176,"c":535.1871910483,"v":868034.1814117939,"t":1732903200}
+{"o":535.1871910483,"h":535.4000146992,"l":530.0985772681,"c":533.371153049,"v":848737.7387663566,"t":1732906800}
+{"o":533.371153049,"h":539.1645204108,"l":531.827144812,"c":536.3215492836,"v":803801.5103715563,"t":1732910400}
+{"o":536.3215492836,"h":540.3118842556,"l":533.666443799,"c":540.3051224081,"v":787305.9249079258,"t":1732914000}
+{"o":540.3051224081,"h":543.6585022533,"l":538.0349686337,"c":539.3497019759,"v":815202.0747398802,"t":1732917600}
+{"o":539.3497019759,"h":541.2052267611,"l":537.5170347859,"c":537.9831595518,"v":853581.263894347,"t":1732921200}
+{"o":537.9831595518,"h":537.9831595518,"l":530.9699740697,"c":531.864653838,"v":967832.5741068167,"t":1732924800}
+{"o":531.864653838,"h":534.4477176424,"l":528.2888643215,"c":531.0612796952,"v":915398.5610630449,"t":1732928400}
+{"o":531.0612796952,"h":535.213212798,"l":530.4967769768,"c":534.7453934039,"v":830900.8564302921,"t":1732932000}
+{"o":534.7453934039,"h":537.6631047419,"l":530.2151791414,"c":536.8488315451,"v":871699.2868344419,"t":1732935600}
+{"o":536.8488315451,"h":537.6247133123,"l":533.0895975097,"c":535.5920480861,"v":722274.30508021,"t":1732939200}
+{"o":535.5920480861,"h":539.1389045429,"l":531.3393412221,"c":538.6077584447,"v":644651.0625847651,"t":1732942800}
+{"o":538.6077584447,"h":541.8955938899,"l":535.1708222549,"c":536.5732022522,"v":745498.612586242,"t":1732946400}
+{"o":536.5732022522,"h":544.1240791593,"l":535.1368348714,"c":539.7375556326,"v":727103.5470936733,"t":1732950000}
+{"o":539.7375556326,"h":542.3676110645,"l":538.0304771913,"c":539.8031766467,"v":689963.1329441052,"t":1732953600}
+{"o":539.8031766467,"h":541.4132919528,"l":537.5555807266,"c":538.856643982,"v":696704.7639012852,"t":1732957200}
+{"o":538.856643982,"h":540.2599810303,"l":530.952089998,"c":531.4235399215,"v":768576.2092748469,"t":1732960800}
+{"o":531.4235399215,"h":537.0887389997,"l":530.6738601349,"c":533.5503456187,"v":656184.3354061687,"t":1732964400}
+{"o":533.5503456187,"h":537.5978437259,"l":533.0506587854,"c":535.9236578911,"v":725857.0569929866,"t":1732968000}
+{"o":535.9236578911,"h":537.3077597507,"l":531.4380004685,"c":531.7721260391,"v":778822.8350343517,"t":1732971600}
+{"o":531.7721260391,"h":534.1785880093,"l":528.1010446506,"c":528.5963522062,"v":762873.7427528431,"t":1732975200}
+{"o":528.5963522062,"h":531.0283112191,"l":526.2251655327,"c":530.2800961565,"v":825139.4451762559,"t":1732978800}
+{"o":530.2800961565,"h":531.8605001962,"l":528.4699459927,"c":530.7938080527,"v":766210.2752302022,"t":1732982400}
+{"o":530.7938080527,"h":530.940773815,"l":527.9028571536,"c":530.0898889008,"v":858567.8488690259,"t":1732986000}
+{"o":530.0898889008,"h":530.9508409466,"l":525.1997041129,"c":529.9062837258,"v":852895.778277115,"t":1732989600}
+{"o":529.9062837258,"h":533.1909355756,"l":526.0409669737,"c":530.5249213107,"v":736363.1044729183,"t":1732993200}
+{"o":530.5249213107,"h":534.1699109161,"l":529.7132498939,"c":532.5614345409,"v":663954.045196719,"t":1732996800}
+{"o":532.5614345409,"h":533.1624830537,"l":530.2651711869,"c":531.828570143,"v":713210.172208006,"t":1733000400}
+{"o":531.828570143,"h":532.0845759707,"l":525.5833369219,"c":526.9668259798,"v":768197.1302698724,"t":1733004000}
+{"o":526.9668259798,"h":530.5347900836,"l":524.6170085965,"c":525.2183017857,"v":759557.893403184,"t":1733007600}
+{"o":525.2183017857,"h":530.3039866172,"l":521.7462720646,"c":525.2499181333,"v":940605.4304220645,"t":1733011200}
+{"o":525.2499181333,"h":529.8398866267,"l":521.2199261697,"c":523.8615883576,"v":1038227.4396273136,"t":1733014800}
+{"o":523.8615883576,"h":530.7474689236,"l":517.5299858234,"c":518.5965294532,"v":1054378.1040667528,"t":1733018400}
+{"o":518.5965294532,"h":522.7848922018,"l":518.4190289476,"c":520.9334377336,"v":793782.1163658939,"t":1733022000}
+{"o":520.9334377336,"h":523.7532344059,"l":518.0975386411,"c":523.2695879543,"v":636991.1983654966,"t":1733025600}
+{"o":523.2695879543,"h":523.3490381047,"l":520.0347108408,"c":520.2576630596,"v":666241.2193277717,"t":1733029200}
+{"o":520.2576630596,"h":522.8369236991,"l":519.6388291154,"c":520.8560597223,"v":602548.6950037954,"t":1733032800}
+{"o":520.8560597223,"h":522.770838376,"l":517.9304605996,"c":520.6678361071,"v":630185.3813280325,"t":1733036400}
+{"o":520.6678361071,"h":528.4228414741,"l":520.310976918,"c":527.2808573287,"v":778237.0657807394,"t":1733040000}
+{"o":527.2808573287,"h":527.6722418629,"l":523.8663803475,"c":525.2161703956,"v":580806.5827375879,"t":1733043600}
+{"o":525.2161703956,"h":525.4020689093,"l":518.1678516426,"c":522.0660175902,"v":580602.7833506023,"t":1733047200}
+{"o":522.0660175902,"h":524.6258323971,"l":521.9528660221,"c":524.2316246737,"v":610320.9212670946,"t":1733050800}
+{"o":524.2316246737,"h":524.8509742372,"l":523.0213407313,"c":524.0038780679,"v":681378.6881455294,"t":1733054400}
+{"o":524.0038780679,"h":527.3014731845,"l":522.1666263215,"c":525.9297570024,"v":841778.8825105205,"t":1733058000}
+{"o":525.9297570024,"h":527.8756079564,"l":523.7991802514,"c":526.6287441045,"v":989471.6870746906,"t":1733061600}
+{"o":526.6287441045,"h":529.3375067695,"l":521.3019458079,"c":527.4084200436,"v":1052349.8023728998,"t":1733065200}
+{"o":527.4084200436,"h":531.6739408747,"l":524.4122563474,"c":526.5098367411,"v":991419.5799349,"t":1733068800}
+{"o":526.5098367411,"h":526.887475058,"l":522.5621967935,"c":524.1798059487,"v":952247.6284781109,"t":1733072400}
+{"o":524.1798059487,"h":526.8083963808,"l":521.6017802379,"c":522.2072213197,"v":824334.0981859844,"t":1733076000}
+{"o":522.2072213197,"h":523.9860142091,"l":519.5248104046,"c":522.3603363497,"v":915947.3595882704,"t":1733079600}
+{"o":522.3603363497,"h":523.1200928435,"l":516.9604138867,"c":521.1345928203,"v":985090.3839999501,"t":1733083200}
+{"o":521.1345928203,"h":525.2551294139,"l":519.8638200293,"c":524.4056870937,"v":1050527.9770263529,"t":1733086800}
+{"o":524.4056870937,"h":529.1588708459,"l":522.6711731793,"c":526.8400798739,"v":1020303.9081693987,"t":1733090400}
+{"o":526.8400798739,"h":531.4204637533,"l":522.9027477907,"c":523.5469119291,"v":896582.1588302579,"t":1733094000}
+{"o":523.5469119291,"h":524.158736801,"l":516.4424154035,"c":519.6729580899,"v":988338.4204151467,"t":1733097600}
+{"o":519.6729580899,"h":526.0570349254,"l":518.6447922865,"c":525.6136863545,"v":1215622.1778060347,"t":1733101200}
+{"o":525.6136863545,"h":526.7287826288,"l":513.7108655575,"c":517.5521507617,"v":1190381.8229127731,"t":1733104800}
+{"o":517.5521507617,"h":518.9641958254,"l":503.386806034,"c":505.0341737819,"v":1491634.1963516101,"t":1733108400}
+{"o":505.0341737819,"h":508.9935564544,"l":497.8264507581,"c":507.0801955258,"v":2069256.734468312,"t":1733112000}
+{"o":507.0801955258,"h":511.5836363759,"l":502.3291468912,"c":505.2055083606,"v":986492.6825234654,"t":1733115600}
+{"o":505.2055083606,"h":507.1412176195,"l":498.7898972408,"c":504.8523756378,"v":1138352.9429907894,"t":1733119200}
+{"o":504.8523756378,"h":508.0954242692,"l":499.8910414441,"c":505.4871770951,"v":1023937.268165656,"t":1733122800}
+{"o":505.4871770951,"h":505.7769755517,"l":490.9770336651,"c":498.9354527713,"v":1417005.4327519266,"t":1733126400}
+{"o":498.9354527713,"h":503.6896545925,"l":494.7190695482,"c":503.559813764,"v":923398.2116134601,"t":1733130000}
+{"o":503.559813764,"h":503.6709855612,"l":490.9161883529,"c":494.0786434684,"v":851927.6003985562,"t":1733133600}
+{"o":494.0786434684,"h":497.816074986,"l":491.0825937979,"c":496.7841814835,"v":846505.4061553075,"t":1733137200}
+{"o":496.7841814835,"h":499.3252344524,"l":487.4071122091,"c":490.8863337282,"v":1025815.5024258501,"t":1733140800}
+{"o":490.8863337282,"h":499.9187227423,"l":487.724033757,"c":499.1134112779,"v":1203090.2670558088,"t":1733144400}
+{"o":499.1134112779,"h":504.3015265425,"l":494.3898593465,"c":499.1048597439,"v":1250702.8208314686,"t":1733148000}
+{"o":499.1048597439,"h":511.5467509352,"l":493.9920485859,"c":506.8260460118,"v":2517966.0992106725,"t":1733151600}
+{"o":506.8260460118,"h":508.5728733567,"l":443.8163710855,"c":455.8454499915,"v":1993225.5780439198,"t":1733155200}
+{"o":455.8454499915,"h":469.8978679432,"l":439.3261267653,"c":455.9552099282,"v":2002790.966592744,"t":1733158800}
+{"o":455.9552099282,"h":465.790153847,"l":447.0301658741,"c":458.5311116935,"v":1583961.6004492759,"t":1733162400}
+{"o":458.5311116935,"h":469.4814289615,"l":451.149053956,"c":469.4429699478,"v":1301063.1450216635,"t":1733166000}
+{"o":469.4429699478,"h":471.9536591385,"l":454.899065269,"c":460.9852175139,"v":1231052.6141528301,"t":1733169600}
+{"o":460.9852175139,"h":464.9732779332,"l":453.3817685922,"c":456.7057597044,"v":1250459.7504728178,"t":1733173200}
+{"o":456.7057597044,"h":464.7047674808,"l":455.503560636,"c":463.0407072653,"v":1160916.8065587324,"t":1733176800}
+{"o":463.0407072653,"h":466.4947541288,"l":460.4417159682,"c":464.2103808486,"v":1088818.3767532625,"t":1733180400}
+{"o":464.2103808486,"h":466.1211572403,"l":456.3031041626,"c":458.8348243471,"v":1259146.0573241836,"t":1733184000}
+{"o":458.8348243471,"h":463.9573272795,"l":455.0638755006,"c":458.5355139479,"v":1376373.6332273178,"t":1733187600}
+{"o":458.5355139479,"h":469.3515144187,"l":447.126194133,"c":461.4401044018,"v":1293702.7335937475,"t":1733191200}
+{"o":461.4401044018,"h":464.5706402132,"l":459.1453499639,"c":460.8738971322,"v":1041473.5291211582,"t":1733194800}
+{"o":460.8738971322,"h":463.7973718808,"l":457.6180020299,"c":462.113598603,"v":1221115.4116938901,"t":1733198400}
+{"o":462.113598603,"h":462.2825602341,"l":458.9622238315,"c":461.1981891539,"v":923012.6467201245,"t":1733202000}
+{"o":461.1981891539,"h":467.0027960051,"l":457.7948078811,"c":459.1333917436,"v":1239968.5133989842,"t":1733205600}
+{"o":459.1333917436,"h":460.8489978693,"l":454.1525546432,"c":458.7471879917,"v":1623296.5747938894,"t":1733209200}
+{"o":458.7471879917,"h":462.0438932675,"l":456.4691101642,"c":458.810868431,"v":1047063.5860671182,"t":1733212800}
+{"o":458.810868431,"h":458.9923101238,"l":453.2954545652,"c":454.703201056,"v":1037914.7594137333,"t":1733216400}
+{"o":454.703201056,"h":457.0030240337,"l":450.5337273174,"c":451.4029963279,"v":919804.2850918645,"t":1733220000}
+{"o":451.4029963279,"h":457.6276724176,"l":450.8560703206,"c":456.0303101687,"v":943743.4894659451,"t":1733223600}
+{"o":456.0303101687,"h":456.2298023056,"l":449.1291323843,"c":453.3938130134,"v":908987.2329549412,"t":1733227200}
+{"o":453.3938130134,"h":454.2955828455,"l":436.5490477151,"c":441.6789165027,"v":1835647.4751361937,"t":1733230800}
+{"o":441.6789165027,"h":455.5210134828,"l":432.8429734432,"c":453.3131061042,"v":2386298.4133045734,"t":1733234400}
+{"o":453.3131061042,"h":457.4069128089,"l":445.3890050615,"c":451.3799567747,"v":1921105.1673751718,"t":1733238000}
+{"o":451.3799567747,"h":455.4811902878,"l":447.9951444053,"c":451.1197982423,"v":1288382.3185080853,"t":1733241600}
+{"o":451.1197982423,"h":454.3300295367,"l":443.9831189881,"c":454.0913877748,"v":1454742.0249104628,"t":1733245200}
+{"o":454.0913877748,"h":460.0746627693,"l":450.5038082211,"c":459.1255174061,"v":1289531.2044658705,"t":1733248800}
+{"o":459.1255174061,"h":467.3437718252,"l":454.1856612507,"c":466.8140251191,"v":1183669.810747952,"t":1733252400}
+{"o":466.8140251191,"h":470.9825678596,"l":465.9030394696,"c":467.8468318754,"v":1256837.3651302634,"t":1733256000}
+{"o":467.8468318754,"h":490.3822209473,"l":463.0972726722,"c":486.0167590947,"v":2428865.2471941905,"t":1733259600}
+{"o":486.0167590947,"h":486.7022721753,"l":478.9475785722,"c":483.9977251168,"v":1541323.1259249272,"t":1733263200}
+{"o":483.9977251168,"h":484.7444586433,"l":477.695439524,"c":478.8229191984,"v":1311627.0493626902,"t":1733266800}
+{"o":478.8229191984,"h":491.0183283405,"l":478.6403406221,"c":486.0163248404,"v":1391734.7630288806,"t":1733270400}
+{"o":486.0163248404,"h":491.3704616423,"l":482.8728878714,"c":489.4167665087,"v":1420734.5236904856,"t":1733274000}
+{"o":489.4167665087,"h":492.329947675,"l":476.4723789645,"c":482.7837475981,"v":1511374.3837002683,"t":1733277600}
+{"o":482.7837475981,"h":489.1324011469,"l":482.3429351443,"c":486.3808072405,"v":1054997.2476380749,"t":1733281200}
+{"o":486.3808072405,"h":487.6595624161,"l":483.8119781957,"c":486.5884370237,"v":996102.6379339101,"t":1733284800}
+{"o":486.5884370237,"h":492.9914466915,"l":486.1805781316,"c":487.0177026263,"v":946363.0162048512,"t":1733288400}
+{"o":487.0177026263,"h":487.7878237111,"l":482.8166032201,"c":486.4596456559,"v":819562.4491433889,"t":1733292000}
+{"o":486.4596456559,"h":486.7847644608,"l":483.4960146692,"c":484.2721250106,"v":681860.4712744016,"t":1733295600}
+{"o":484.2721250106,"h":485.6080432304,"l":480.7921227975,"c":482.2368248528,"v":735562.0067216104,"t":1733299200}
+{"o":482.2368248528,"h":485.5951115637,"l":481.6537722823,"c":482.2057914627,"v":679684.6590375254,"t":1733302800}
+{"o":482.2057914627,"h":486.703808901,"l":481.5808999877,"c":484.3562146055,"v":663384.6246660829,"t":1733306400}
+{"o":484.3562146055,"h":485.6802879658,"l":480.8945972883,"c":482.703833921,"v":778464.9037876303,"t":1733310000}
+{"o":482.703833921,"h":483.1764859423,"l":474.0202353601,"c":476.1659514335,"v":1103749.5199461428,"t":1733313600}
+{"o":476.1659514335,"h":477.793732553,"l":471.474576952,"c":473.0749896849,"v":964303.5414918892,"t":1733317200}
+{"o":473.0749896849,"h":478.4468194685,"l":467.6342785723,"c":475.2994991171,"v":1384635.7829867862,"t":1733320800}
+{"o":475.2994991171,"h":481.5104904599,"l":472.008638715,"c":478.6546914116,"v":1612140.0237862663,"t":1733324400}
+{"o":478.6546914116,"h":480.9853446127,"l":458.4852976147,"c":461.923909597,"v":1947743.9664473529,"t":1733328000}
+{"o":461.923909597,"h":469.3148916632,"l":459.2942693682,"c":468.74194632,"v":1643188.2574346142,"t":1733331600}
+{"o":468.74194632,"h":472.9378102354,"l":467.1511659749,"c":470.8496961086,"v":1212402.3441873873,"t":1733335200}
+{"o":470.8496961086,"h":477.072338084,"l":468.6646684663,"c":476.5912809585,"v":997244.7318206904,"t":1733338800}
+{"o":476.5912809585,"h":484.168527973,"l":471.9184424828,"c":477.1690770624,"v":1412743.1683117177,"t":1733342400}
+{"o":477.1690770624,"h":480.6036846021,"l":466.7898602636,"c":470.4348903132,"v":1517897.1317284564,"t":1733346000}
+{"o":470.4348903132,"h":474.5861497404,"l":468.9689256636,"c":469.1774796043,"v":1039253.8691115817,"t":1733349600}
+{"o":469.1774796043,"h":469.9803265513,"l":462.4050041044,"c":469.413528047,"v":1154400.3219769963,"t":1733353200}
+{"o":469.413528047,"h":470.4422007454,"l":462.9235038851,"c":463.4683387518,"v":1135187.4187883744,"t":1733356800}
+{"o":463.4683387518,"h":464.3208064134,"l":456.4555263561,"c":462.4128723123,"v":1405754.811473514,"t":1733360400}
+{"o":462.4128723123,"h":481.4114749352,"l":461.6508531235,"c":473.827174052,"v":1656428.1952166471,"t":1733364000}
+{"o":473.827174052,"h":488.1647255962,"l":473.2650473702,"c":476.7790451502,"v":2121144.9709356623,"t":1733367600}
+{"o":476.7790451502,"h":487.5595016984,"l":476.3716750438,"c":484.4987153561,"v":1400752.5292072499,"t":1733371200}
+{"o":484.4987153561,"h":485.5262695787,"l":476.172874273,"c":480.7267634862,"v":1121609.9302634322,"t":1733374800}
+{"o":480.7267634862,"h":481.8675682599,"l":472.1638437008,"c":477.8238085042,"v":974607.9948117511,"t":1733378400}
+{"o":477.8238085042,"h":480.9585327238,"l":477.2372432713,"c":478.7011725825,"v":791318.0132097928,"t":1733382000}
+{"o":478.7011725825,"h":484.2158341701,"l":477.8486118676,"c":482.3374119045,"v":892899.8833941108,"t":1733385600}
+{"o":482.3374119045,"h":486.4014600054,"l":480.3156205408,"c":486.2572498349,"v":880953.4442664128,"t":1733389200}
+{"o":486.2572498349,"h":491.2877201581,"l":484.5947023379,"c":484.8803512116,"v":859202.9953848997,"t":1733392800}
+{"o":484.8803512116,"h":495.9364327462,"l":484.2555548733,"c":494.8850698551,"v":837589.4677623189,"t":1733396400}
+{"o":494.8850698551,"h":502.137989113,"l":493.2831322106,"c":493.9970097437,"v":1208612.860281067,"t":1733400000}
+{"o":493.9970097437,"h":496.5532592243,"l":487.9803820737,"c":491.6645358687,"v":933509.2199394216,"t":1733403600}
+{"o":491.6645358687,"h":494.0114250472,"l":487.409694754,"c":493.1197243269,"v":1047722.3550686383,"t":1733407200}
+{"o":493.1197243269,"h":495.5970735638,"l":483.4907731804,"c":489.360656131,"v":1415126.7312638611,"t":1733410800}
+{"o":489.360656131,"h":497.1107010014,"l":486.2573299788,"c":490.2356779665,"v":1325132.8911858918,"t":1733414400}
+{"o":490.2356779665,"h":492.6594949333,"l":488.2815435539,"c":491.06920275,"v":1008964.4724837652,"t":1733418000}
+{"o":491.06920275,"h":491.6452692639,"l":483.1268821431,"c":483.7758560086,"v":1053652.3767890166,"t":1733421600}
+{"o":483.7758560086,"h":485.1467890483,"l":474.9214514876,"c":476.8345064924,"v":1449140.1972845388,"t":1733425200}
+{"o":476.8345064924,"h":478.3675027621,"l":469.2717831654,"c":476.7791675831,"v":1506766.7970071074,"t":1733428800}
+{"o":476.7791675831,"h":479.4818411912,"l":474.9557240858,"c":478.6333513211,"v":842130.1189835791,"t":1733432400}
+{"o":478.6333513211,"h":481.6876879083,"l":461.5805365674,"c":481.684449464,"v":1936417.9549354988,"t":1733436000}
+{"o":481.684449464,"h":495.2541723569,"l":477.4370412634,"c":482.9578255221,"v":1880108.0677619765,"t":1733439600}
+{"o":482.9578255221,"h":496.6575777112,"l":479.8933546099,"c":496.4843257732,"v":1450051.4361343943,"t":1733443200}
+{"o":496.4843257732,"h":506.7455112546,"l":490.1827372609,"c":498.976327056,"v":1542641.0609363737,"t":1733446800}
+{"o":498.976327056,"h":499.5944278659,"l":493.5969993602,"c":496.7945303443,"v":984219.0265117666,"t":1733450400}
+{"o":496.7945303443,"h":496.7945303443,"l":488.1090652517,"c":495.060438945,"v":1234991.0027758565,"t":1733454000}
+{"o":495.060438945,"h":497.2434866379,"l":491.0016586763,"c":493.0990018653,"v":964632.2414494877,"t":1733457600}
+{"o":493.0990018653,"h":494.8798289665,"l":487.638310136,"c":488.3593146743,"v":830094.560328206,"t":1733461200}
+{"o":488.3593146743,"h":490.4207286811,"l":486.4583601561,"c":488.7266909814,"v":765459.8890839835,"t":1733464800}
+{"o":488.7266909814,"h":489.8319458873,"l":486.8390048577,"c":489.7472301471,"v":721957.2756412437,"t":1733468400}
+{"o":489.7472301471,"h":492.1774759492,"l":486.6950459784,"c":486.6950459784,"v":881519.4085076514,"t":1733472000}
+{"o":486.6950459784,"h":486.9869641498,"l":481.2189899834,"c":482.1659422681,"v":936562.8585031446,"t":1733475600}
+{"o":482.1659422681,"h":483.2520420559,"l":479.0573795567,"c":482.3886244692,"v":788578.829535296,"t":1733479200}
+{"o":482.3886244692,"h":483.3774896828,"l":477.8962049263,"c":479.1575565281,"v":703585.0519500453,"t":1733482800}
+{"o":479.1575565281,"h":481.8688858921,"l":472.643758707,"c":473.3368202395,"v":859036.0643262843,"t":1733486400}
+{"o":473.3368202395,"h":481.6717335343,"l":472.5908180342,"c":480.1399087331,"v":1316342.372074754,"t":1733490000}
+{"o":480.1399087331,"h":487.1747827249,"l":448.3546399592,"c":456.960556999,"v":1164497.526596515,"t":1733493600}
+{"o":456.960556999,"h":460.6842397252,"l":452.5328877209,"c":457.1402682116,"v":1351209.5131616439,"t":1733497200}
+{"o":457.1402682116,"h":459.0242552584,"l":454.7275430653,"c":458.7204561771,"v":1205868.2920789216,"t":1733500800}
+{"o":458.7204561771,"h":461.9366354552,"l":457.7052596216,"c":459.2519368604,"v":1077595.9729337811,"t":1733504400}
+{"o":459.2519368604,"h":463.163380578,"l":458.1066858239,"c":459.1555943382,"v":991911.2653461036,"t":1733508000}
+{"o":459.1555943382,"h":461.3683647202,"l":455.5794196202,"c":460.5179656527,"v":911900.7759205992,"t":1733511600}
+{"o":460.5179656527,"h":462.4968928725,"l":456.4968531072,"c":457.6838730389,"v":878735.5946270502,"t":1733515200}
+{"o":457.6838730389,"h":459.6677991526,"l":456.2330596935,"c":456.4445092843,"v":851937.5154668152,"t":1733518800}
+{"o":456.4445092843,"h":458.2871903328,"l":455.2509090866,"c":455.960297547,"v":822194.4475527107,"t":1733522400}
+{"o":455.960297547,"h":457.2287100308,"l":452.0158211668,"c":454.9248464358,"v":958442.8473577511,"t":1733526000}
+{"o":454.9248464358,"h":455.9685723367,"l":452.1326980691,"c":453.9505346949,"v":854571.3469896108,"t":1733529600}
+{"o":453.9505346949,"h":455.3031218615,"l":449.7568331624,"c":452.2393164113,"v":781417.9154650457,"t":1733533200}
+{"o":452.2393164113,"h":454.402782296,"l":449.7225703426,"c":452.7668623301,"v":711322.5344354617,"t":1733536800}
+{"o":452.7668623301,"h":453.4492205885,"l":447.8388801512,"c":451.139718638,"v":755354.1059708033,"t":1733540400}
+{"o":451.139718638,"h":452.3370378789,"l":449.480977695,"c":451.9475627246,"v":670282.8336928468,"t":1733544000}
+{"o":451.9475627246,"h":453.4333366987,"l":450.6625431181,"c":452.0098234287,"v":629104.4897551482,"t":1733547600}
+{"o":452.0098234287,"h":454.0602625102,"l":450.6193056104,"c":453.0710285327,"v":681394.5243202721,"t":1733551200}
+{"o":453.0710285327,"h":454.4552086032,"l":451.8300605761,"c":453.4457689083,"v":680399.3778887352,"t":1733554800}
+{"o":453.4457689083,"h":454.0612438222,"l":451.2334715185,"c":453.1463647608,"v":657883.7501096509,"t":1733558400}
+{"o":453.1463647608,"h":458.3784926905,"l":452.2300216534,"c":458.2037420133,"v":757892.3419927893,"t":1733562000}
+{"o":458.2037420133,"h":459.4061442011,"l":455.1173969258,"c":457.5228737662,"v":719270.7513542544,"t":1733565600}
+{"o":457.5228737662,"h":459.2156472294,"l":456.8390822498,"c":457.2250019847,"v":605054.3111369776,"t":1733569200}
+{"o":457.2250019847,"h":459.068082676,"l":455.7000434564,"c":457.1379654973,"v":600964.3190554472,"t":1733572800}
+{"o":457.1379654973,"h":459.8014954643,"l":455.7190152309,"c":459.393565286,"v":676109.9258348211,"t":1733576400}
+{"o":459.393565286,"h":466.0980923043,"l":456.1742373724,"c":465.7894214029,"v":962996.1501091147,"t":1733580000}
+{"o":465.7894214029,"h":466.8405389936,"l":460.1121536091,"c":462.2452793401,"v":999095.7096512399,"t":1733583600}
+{"o":462.2452793401,"h":464.9354477141,"l":458.425259754,"c":464.379446251,"v":1031568.0712763143,"t":1733587200}
+{"o":464.379446251,"h":464.7237153525,"l":460.2886202593,"c":462.4607276851,"v":952421.3662630336,"t":1733590800}
+{"o":462.4607276851,"h":465.2632049304,"l":460.9935026854,"c":464.3012926757,"v":1068376.5214052631,"t":1733594400}
+{"o":464.3012926757,"h":465.479388588,"l":461.3904727867,"c":463.8472083217,"v":924893.7245264238,"t":1733598000}
+{"o":463.8472083217,"h":466.447433671,"l":461.6830875755,"c":462.8570323583,"v":941859.7602588808,"t":1733601600}
+{"o":462.8570323583,"h":466.5291700334,"l":460.7557820341,"c":463.6231234806,"v":987037.4835224777,"t":1733605200}
+{"o":463.6231234806,"h":467.5209321766,"l":457.7286827076,"c":458.1500158441,"v":884023.9668671676,"t":1733608800}
+{"o":458.1500158441,"h":460.9906675229,"l":456.6858060816,"c":457.0883058201,"v":809723.4039441878,"t":1733612400}
+{"o":457.0883058201,"h":459.6510376976,"l":453.8712658971,"c":458.8917645687,"v":889851.704472238,"t":1733616000}
+{"o":458.8917645687,"h":460.8844726304,"l":457.3826706837,"c":459.2126972667,"v":760449.2634580949,"t":1733619600}
+{"o":459.2126972667,"h":463.6441443231,"l":459.0615577342,"c":462.8577995635,"v":779961.3752271694,"t":1733623200}
+{"o":462.8577995635,"h":464.2543219224,"l":459.2376786566,"c":461.9126295749,"v":829841.5222837874,"t":1733626800}
+{"o":461.9126295749,"h":462.6478089751,"l":457.4673254946,"c":457.496242361,"v":648719.3331316876,"t":1733630400}
+{"o":457.496242361,"h":458.7457380269,"l":452.7480766541,"c":455.285595429,"v":755928.4648896053,"t":1733634000}
+{"o":455.285595429,"h":457.8244650867,"l":453.9463024787,"c":456.9021280674,"v":715307.8320976492,"t":1733637600}
+{"o":456.9021280674,"h":458.3494902922,"l":455.5366095974,"c":455.8900818964,"v":643279.0787054729,"t":1733641200}
+{"o":455.8900818964,"h":456.2852672999,"l":450.7044911743,"c":450.8524244339,"v":820642.6822853087,"t":1733644800}
+{"o":450.8524244339,"h":452.9001547498,"l":447.5440411017,"c":448.7684612485,"v":761389.6040666238,"t":1733648400}
+{"o":448.7684612485,"h":453.6685346359,"l":448.7264686483,"c":451.3629820445,"v":628545.8636569958,"t":1733652000}
+{"o":451.3629820445,"h":453.7633356687,"l":450.4174392492,"c":452.8065027988,"v":542103.3894599942,"t":1733655600}
+{"o":452.8065027988,"h":454.0634672451,"l":450.3584013709,"c":452.9351643028,"v":621416.448954424,"t":1733659200}
+{"o":452.9351643028,"h":456.0513711145,"l":451.5949794855,"c":455.3985114056,"v":709354.460651996,"t":1733662800}
+{"o":455.3985114056,"h":455.6851518703,"l":452.169513221,"c":452.4145787456,"v":644202.6821544606,"t":1733666400}
+{"o":452.4145787456,"h":455.7559973371,"l":449.7356413691,"c":455.3281636331,"v":784909.9708553216,"t":1733670000}
+{"o":455.3281636331,"h":456.0399681333,"l":451.539725137,"c":452.5658354077,"v":883159.7985885732,"t":1733673600}
+{"o":452.5658354077,"h":457.3770427893,"l":450.8902656817,"c":457.2704788312,"v":767379.2832081618,"t":1733677200}
+{"o":457.2704788312,"h":457.5244837229,"l":454.1397726003,"c":454.3568260451,"v":732155.9178390721,"t":1733680800}
+{"o":454.3568260451,"h":457.4370873116,"l":452.2315588769,"c":456.9195499062,"v":766069.5190501267,"t":1733684400}
+{"o":456.9195499062,"h":457.4474466576,"l":454.4517026685,"c":454.7547387022,"v":771894.1015029397,"t":1733688000}
+{"o":454.7547387022,"h":455.7636302234,"l":452.972881923,"c":455.4400307954,"v":700606.9690883013,"t":1733691600}
+{"o":455.4400307954,"h":457.5220089427,"l":454.7883908048,"c":457.4641322202,"v":649868.3542742288,"t":1733695200}
+{"o":457.4641322202,"h":459.4752597071,"l":455.8964007797,"c":458.1126202493,"v":811492.5425713821,"t":1733698800}
+{"o":458.1126202493,"h":458.5966775882,"l":449.3414132409,"c":451.5697000947,"v":1111627.8053220497,"t":1733702400}
+{"o":451.5697000947,"h":453.7890699098,"l":448.0117971854,"c":449.0934126554,"v":906974.0793132244,"t":1733706000}
+{"o":449.0934126554,"h":451.4595802253,"l":444.2822839048,"c":448.1012933693,"v":906393.0226592328,"t":1733709600}
+{"o":448.1012933693,"h":449.8751087511,"l":444.49800837,"c":447.9354999553,"v":815116.0318810517,"t":1733713200}
+{"o":447.9354999553,"h":449.4736660796,"l":445.7113228031,"c":449.257263764,"v":756776.724859196,"t":1733716800}
+{"o":449.257263764,"h":449.8810663932,"l":447.1853355677,"c":449.3897147593,"v":639442.5621080472,"t":1733720400}
+{"o":449.3897147593,"h":449.4894337838,"l":444.7762283669,"c":445.3340134145,"v":792747.7019378712,"t":1733724000}
+{"o":445.3340134145,"h":448.8835201072,"l":441.0636404982,"c":447.346253278,"v":1076137.8713510763,"t":1733727600}
+{"o":447.346253278,"h":447.812867334,"l":437.1330356744,"c":437.6731408934,"v":1052909.1144948008,"t":1733731200}
+{"o":437.6731408934,"h":441.5892480297,"l":434.1738030257,"c":438.0410888151,"v":1038478.9073664235,"t":1733734800}
+{"o":438.0410888151,"h":440.6951871326,"l":436.8330374593,"c":440.2553324071,"v":726334.6545079261,"t":1733738400}
+{"o":440.2553324071,"h":440.3176938889,"l":434.1494092574,"c":436.3568482721,"v":848547.7180542317,"t":1733742000}
+{"o":436.3568482721,"h":439.731432772,"l":434.3722376174,"c":439.547200567,"v":893853.9996246785,"t":1733745600}
+{"o":439.547200567,"h":443.6763923705,"l":437.7072965686,"c":442.2553765752,"v":840498.3391161031,"t":1733749200}
+{"o":442.2553765752,"h":447.6135192436,"l":440.6545420886,"c":445.6775753377,"v":955970.4798633172,"t":1733752800}
+{"o":445.6775753377,"h":447.3340921066,"l":429.9102376378,"c":432.8686493764,"v":1664839.4474649087,"t":1733756400}
+{"o":432.8686493764,"h":436.8776686115,"l":429.4606094019,"c":433.4783343642,"v":1167109.4866353325,"t":1733760000}
+{"o":433.4783343642,"h":435.5414150871,"l":430.6290933603,"c":430.7137262535,"v":1020446.7624941273,"t":1733763600}
+{"o":430.7137262535,"h":434.9975803031,"l":430.6323950679,"c":433.2656735598,"v":986261.180989561,"t":1733767200}
+{"o":433.2656735598,"h":433.4446065333,"l":427.3940228455,"c":428.4106905478,"v":1197087.253408439,"t":1733770800}
+{"o":428.4106905478,"h":432.64484415,"l":421.7993004918,"c":423.6210065093,"v":2356976.5249290601,"t":1733774400}
+{"o":423.6210065093,"h":426.4348062052,"l":395.400658023,"c":421.2956138207,"v":3726089.4341753209,"t":1733778000}
+{"o":421.2956138207,"h":422.8158924805,"l":397.5233409234,"c":420.895190438,"v":3016246.067057183,"t":1733781600}
+{"o":420.895190438,"h":425.3388536794,"l":417.3943224066,"c":418.7292639338,"v":1733971.3668897252,"t":1733785200}
+{"o":418.7292639338,"h":426.9987095342,"l":412.7168868018,"c":420.7213361531,"v":1754788.8278972488,"t":1733788800}
+{"o":420.7213361531,"h":423.8969439163,"l":417.0727343431,"c":423.02906037,"v":1326877.2566419328,"t":1733792400}
+{"o":423.02906037,"h":423.0831314388,"l":410.4401176555,"c":411.3000331385,"v":1429146.7395421055,"t":1733796000}
+{"o":411.3000331385,"h":417.0167655393,"l":398.1615708836,"c":416.9457231282,"v":2110059.1825615624,"t":1733799600}
+{"o":416.9457231282,"h":418.173258788,"l":409.9593356003,"c":417.5919343474,"v":1287146.1893025148,"t":1733803200}
+{"o":417.5919343474,"h":420.1329500324,"l":414.3757118568,"c":417.9286813022,"v":1031246.5767280876,"t":1733806800}
+{"o":417.9286813022,"h":422.6192728098,"l":416.3144783102,"c":421.4513276304,"v":1090328.4984497048,"t":1733810400}
+{"o":421.4513276304,"h":421.5321845035,"l":416.9183499377,"c":419.8877688391,"v":899825.3317205984,"t":1733814000}
+{"o":419.8877688391,"h":420.8282703288,"l":416.3022828429,"c":419.5820141536,"v":983243.9677580642,"t":1733817600}
+{"o":419.5820141536,"h":422.4486739031,"l":417.322953856,"c":419.2887962891,"v":1140742.2739305526,"t":1733821200}
+{"o":419.2887962891,"h":422.0052942935,"l":417.708365325,"c":419.6997579588,"v":890339.5459068192,"t":1733824800}
+{"o":419.6997579588,"h":419.9611443611,"l":415.6056966662,"c":417.7942009833,"v":891990.4115197541,"t":1733828400}
+{"o":417.7942009833,"h":418.740062205,"l":406.3505123041,"c":408.3683674492,"v":1380416.2207331823,"t":1733832000}
+{"o":408.3683674492,"h":416.0431182279,"l":407.9280442827,"c":414.3629224194,"v":1608039.7877970263,"t":1733835600}
+{"o":414.3629224194,"h":423.175344395,"l":412.0605971885,"c":418.5013657631,"v":3170831.4447733304,"t":1733839200}
+{"o":418.5013657631,"h":421.4352511279,"l":398.1780131198,"c":399.1440468471,"v":2929471.0517373737,"t":1733842800}
+{"o":399.1440468471,"h":409.4631281861,"l":394.362668457,"c":407.2439664525,"v":2780407.6877253065,"t":1733846400}
+{"o":407.2439664525,"h":407.9297545962,"l":393.0850782484,"c":393.6273358279,"v":2181096.6093970486,"t":1733850000}
+{"o":393.6273358279,"h":408.2668121771,"l":389.7981943749,"c":404.2328480776,"v":1892103.0414388569,"t":1733853600}
+{"o":404.2328480776,"h":411.1073802357,"l":403.6425634807,"c":409.7739657021,"v":1450883.4401534575,"t":1733857200}
+{"o":409.7739657021,"h":414.2860344325,"l":408.2959081059,"c":412.5275969279,"v":1327873.2970055668,"t":1733860800}
+{"o":412.5275969279,"h":418.0792537813,"l":409.9097107472,"c":412.0408298027,"v":1473124.2951712587,"t":1733864400}
+{"o":412.0408298027,"h":415.2667716811,"l":410.8613941553,"c":414.5291983034,"v":1359245.6940238178,"t":1733868000}
+{"o":414.5291983034,"h":416.6379826348,"l":411.5788463094,"c":412.7512832642,"v":1238898.2763574382,"t":1733871600}
+{"o":412.7512832642,"h":416.4950054807,"l":408.70720842,"c":415.4462049479,"v":1598454.6564339709,"t":1733875200}
+{"o":415.4462049479,"h":418.3189285499,"l":408.5550213275,"c":409.7804016047,"v":2334100.4362759981,"t":1733878800}
+{"o":409.7804016047,"h":419.3464010207,"l":409.0355327458,"c":417.3380852148,"v":1548954.2739274197,"t":1733882400}
+{"o":417.3380852148,"h":423.9072931031,"l":417.018520487,"c":423.8663041454,"v":1334124.1213445163,"t":1733886000}
+{"o":423.8663041454,"h":425.0361766059,"l":420.5589602286,"c":422.5482152997,"v":1054660.5322767613,"t":1733889600}
+{"o":422.5482152997,"h":423.341891126,"l":419.1718144538,"c":421.8613536155,"v":866231.9860298567,"t":1733893200}
+{"o":421.8613536155,"h":425.7126612681,"l":421.0584698794,"c":424.639349143,"v":921707.6744751562,"t":1733896800}
+{"o":424.639349143,"h":425.597380719,"l":420.520268843,"c":422.0958530889,"v":1004523.915687479,"t":1733900400}
+{"o":422.0958530889,"h":430.8105625605,"l":421.7862411234,"c":428.8726759578,"v":1050770.238851591,"t":1733904000}
+{"o":428.8726759578,"h":430.709973079,"l":426.0737748241,"c":430.1192610505,"v":933403.2508319962,"t":1733907600}
+{"o":430.1192610505,"h":432.770087841,"l":429.9430502806,"c":432.6279918427,"v":863046.5270920583,"t":1733911200}
+{"o":432.6279918427,"h":437.6647066481,"l":430.3154436664,"c":434.3949159678,"v":951135.9172037323,"t":1733914800}
+{"o":434.3949159678,"h":437.8863549572,"l":433.3325042777,"c":434.4622182431,"v":899031.8287414494,"t":1733918400}
+{"o":434.4622182431,"h":439.5094647696,"l":432.2859832671,"c":437.6698772317,"v":1173968.3550245736,"t":1733922000}
+{"o":437.6698772317,"h":440.0019450037,"l":434.1307344306,"c":439.3382973584,"v":1062342.2982515399,"t":1733925600}
+{"o":439.3382973584,"h":445.8184919355,"l":438.5872095647,"c":441.3806264529,"v":1728849.0075280026,"t":1733929200}
+{"o":441.3806264529,"h":445.8097640569,"l":438.0516706119,"c":442.7477476812,"v":1497066.3183385667,"t":1733932800}
+{"o":442.7477476812,"h":445.2643346201,"l":438.3047550249,"c":440.7941872728,"v":1224054.5183724074,"t":1733936400}
+{"o":440.7941872728,"h":443.3889206552,"l":438.3898056269,"c":441.6196621973,"v":1243846.6741919927,"t":1733940000}
+{"o":441.6196621973,"h":486.8407346397,"l":431.7771157803,"c":455.6128091674,"v":1272818.3198253852,"t":1733943600}
+{"o":455.6128091674,"h":459.0141610386,"l":452.661745955,"c":453.8761490301,"v":1172885.7977502076,"t":1733947200}
+{"o":453.8761490301,"h":454.7551911648,"l":451.2095717576,"c":453.8139184739,"v":1196155.1492898264,"t":1733950800}
+{"o":453.8139184739,"h":454.6681230109,"l":451.8449270526,"c":452.2181095965,"v":3611795.4882278293,"t":1733954400}
+{"o":452.2181095965,"h":453.1990481917,"l":449.2588571313,"c":450.2663431407,"v":1098047.8446406005,"t":1733958000}
+{"o":450.2663431407,"h":451.4112112799,"l":448.585944309,"c":450.2302691686,"v":1212364.3239673933,"t":1733961600}
+{"o":450.2302691686,"h":451.3475719686,"l":447.0872328398,"c":448.0176342881,"v":1035957.2586201982,"t":1733965200}
+{"o":448.0176342881,"h":454.6382437177,"l":445.9789339119,"c":453.9416680029,"v":1066297.9085855894,"t":1733968800}
+{"o":453.9416680029,"h":459.7622450291,"l":451.1969292766,"c":456.4021334537,"v":1243746.9562070807,"t":1733972400}
+{"o":456.4021334537,"h":458.5089956813,"l":452.6007634719,"c":455.3804807298,"v":963561.1542173127,"t":1733976000}
+{"o":455.3804807298,"h":461.4476434714,"l":454.5763916309,"c":458.1767555436,"v":978016.8949330426,"t":1733979600}
+{"o":458.1767555436,"h":459.1567309388,"l":453.9598513614,"c":455.9071651213,"v":1049987.176376417,"t":1733983200}
+{"o":455.9071651213,"h":458.6568215286,"l":455.1252481068,"c":455.5496095328,"v":972031.5494597084,"t":1733986800}
+{"o":455.5496095328,"h":460.7767473039,"l":455.4821130531,"c":460.0276542033,"v":849536.1145597474,"t":1733990400}
+{"o":460.0276542033,"h":466.2529988324,"l":458.9494316269,"c":462.8662295036,"v":792562.9491258943,"t":1733994000}
+{"o":462.8662295036,"h":463.0960188149,"l":457.7155210066,"c":459.2608914735,"v":882637.2242106245,"t":1733997600}
+{"o":459.2608914735,"h":459.8597516343,"l":455.8471779112,"c":458.4181991161,"v":915681.1052970013,"t":1734001200}
+{"o":458.4181991161,"h":462.6739252578,"l":458.3314994418,"c":461.8935422712,"v":930759.3365353028,"t":1734004800}
+{"o":461.8935422712,"h":464.393731589,"l":456.6873046906,"c":459.1482272342,"v":1532975.1774972992,"t":1734008400}
+{"o":459.1482272342,"h":465.7322437831,"l":457.7269012797,"c":464.3013166026,"v":1522336.9599666791,"t":1734012000}
+{"o":464.3013166026,"h":464.7144353303,"l":459.5135912745,"c":461.8943806424,"v":1313650.8308616765,"t":1734015600}
+{"o":461.8943806424,"h":467.5091826059,"l":460.1556179429,"c":460.8339260541,"v":1598089.643645308,"t":1734019200}
+{"o":460.8339260541,"h":467.9046612654,"l":460.779093643,"c":467.4665723951,"v":1346262.8117747095,"t":1734022800}
+{"o":467.4665723951,"h":468.6624266293,"l":460.8979873996,"c":462.0259237723,"v":1286815.836469034,"t":1734026400}
+{"o":462.0259237723,"h":462.6340307035,"l":452.288971765,"c":453.6584904749,"v":1798105.0747521226,"t":1734030000}
+{"o":453.6584904749,"h":458.6083311866,"l":453.3891720695,"c":456.7970584892,"v":1302899.7985422057,"t":1734033600}
+{"o":456.7970584892,"h":456.9585079754,"l":452.1537149027,"c":454.5283946464,"v":1302036.5335601619,"t":1734037200}
+{"o":454.5283946464,"h":456.1435030444,"l":450.6320942593,"c":455.6049191354,"v":1796640.5904538545,"t":1734040800}
+{"o":455.6049191354,"h":456.5099028326,"l":450.2366643714,"c":453.0219678108,"v":1227184.6497350361,"t":1734044400}
+{"o":453.0219678108,"h":456.1813362169,"l":451.7493481235,"c":453.4582958509,"v":1261600.97291993,"t":1734048000}
+{"o":453.4582958509,"h":453.7734608489,"l":447.8261604862,"c":451.5808184753,"v":1275203.7649344495,"t":1734051600}
+{"o":451.5808184753,"h":456.4023863642,"l":449.6727376442,"c":454.0533869545,"v":1208283.9104764427,"t":1734055200}
+{"o":454.0533869545,"h":455.1094450455,"l":452.4391832702,"c":453.5948425003,"v":1198225.458600153,"t":1734058800}
+{"o":453.5948425003,"h":454.2338415969,"l":450.1636887458,"c":451.1024006334,"v":1002430.3125012746,"t":1734062400}
+{"o":451.1024006334,"h":452.9482906532,"l":450.3729501687,"c":450.5294315112,"v":1288511.3803926378,"t":1734066000}
+{"o":450.5294315112,"h":452.6351863037,"l":444.3268418314,"c":447.4723409502,"v":1186846.8947870613,"t":1734069600}
+{"o":447.4723409502,"h":449.6035213573,"l":441.4925823029,"c":448.9018041919,"v":1046996.2607881502,"t":1734073200}
+{"o":448.9018041919,"h":451.8133513856,"l":447.0066628212,"c":451.5379733247,"v":843776.090880589,"t":1734076800}
+{"o":451.5379733247,"h":452.2688824006,"l":447.7910772824,"c":449.8669603608,"v":875045.993632763,"t":1734080400}
+{"o":449.8669603608,"h":452.2786640819,"l":447.4415035532,"c":451.5395848231,"v":1059331.5310342032,"t":1734084000}
+{"o":451.5395848231,"h":453.8060492681,"l":450.317771298,"c":450.317771298,"v":893430.3807260608,"t":1734087600}
+{"o":450.317771298,"h":452.5474287422,"l":448.156467831,"c":450.0976070244,"v":1096525.2941568249,"t":1734091200}
+{"o":450.0976070244,"h":450.3230202041,"l":442.6767827152,"c":446.0795254534,"v":1186713.0079513907,"t":1734094800}
+{"o":446.0795254534,"h":447.9957235233,"l":443.3092465797,"c":447.1037804229,"v":1287368.9686991887,"t":1734098400}
+{"o":447.1037804229,"h":451.5112316764,"l":440.4852401636,"c":441.4967649005,"v":1629703.2167134471,"t":1734102000}
+{"o":441.4967649005,"h":445.0413094219,"l":440.3404055177,"c":441.0188251743,"v":1515207.9472428444,"t":1734105600}
+{"o":441.0188251743,"h":446.9108047602,"l":440.8884655421,"c":445.7985731151,"v":1310491.7447116857,"t":1734109200}
+{"o":445.7985731151,"h":446.3734439981,"l":442.1526396707,"c":443.4290801937,"v":1320923.5695362403,"t":1734112800}
+{"o":443.4290801937,"h":446.2519883565,"l":441.0374999036,"c":445.7946536838,"v":1255170.3147982801,"t":1734116400}
+{"o":445.7946536838,"h":448.49419757,"l":445.2310122442,"c":447.1382615298,"v":1133734.4263131521,"t":1734120000}
+{"o":447.1382615298,"h":447.7293678735,"l":445.4275793546,"c":446.6936229118,"v":1167933.3812352035,"t":1734123600}
+{"o":446.6936229118,"h":447.929838596,"l":441.1547776816,"c":446.4989070557,"v":1141771.4723967947,"t":1734127200}
+{"o":446.4989070557,"h":449.0791708457,"l":445.2775257781,"c":448.7607270103,"v":1063783.8478166189,"t":1734130800}
+{"o":448.7607270103,"h":449.6817536054,"l":446.5087289367,"c":448.0259147972,"v":1279497.9087622664,"t":1734134400}
+{"o":448.0259147972,"h":453.3253453562,"l":447.8712666463,"c":450.4100040382,"v":1197222.1014755305,"t":1734138000}
+{"o":450.4100040382,"h":452.8787506123,"l":449.0439564991,"c":451.0259583435,"v":1171259.8161475039,"t":1734141600}
+{"o":451.0259583435,"h":452.216307193,"l":450.3312439795,"c":451.6300163976,"v":1122323.1321937907,"t":1734145200}
+{"o":451.6300163976,"h":451.84422244,"l":447.9355267523,"c":450.118946096,"v":1009823.0957001506,"t":1734148800}
+{"o":450.118946096,"h":451.5648890076,"l":449.3875122574,"c":451.544219845,"v":876112.4075613648,"t":1734152400}
+{"o":451.544219845,"h":454.6028673118,"l":451.1077457519,"c":452.5222112806,"v":938900.2560878475,"t":1734156000}
+{"o":452.5222112806,"h":453.2378519685,"l":450.7733841895,"c":451.1242143865,"v":943086.8663875286,"t":1734159600}
+{"o":451.1242143865,"h":452.6496568693,"l":449.6215341548,"c":451.8612528902,"v":970798.8007508276,"t":1734163200}
+{"o":451.8612528902,"h":452.5672909193,"l":450.0445689221,"c":451.0093496545,"v":981480.0423585761,"t":1734166800}
+{"o":451.0093496545,"h":451.2762662761,"l":448.3599793988,"c":449.0679898712,"v":813606.3523552582,"t":1734170400}
+{"o":449.0679898712,"h":449.7610031724,"l":447.3433649681,"c":447.7990557412,"v":819174.1428675727,"t":1734174000}
+{"o":447.7990557412,"h":448.4279002948,"l":443.2774496483,"c":443.9043461857,"v":978225.1586969807,"t":1734177600}
+{"o":443.9043461857,"h":444.4879314983,"l":438.6521266056,"c":440.8015911263,"v":1143465.600818472,"t":1734181200}
+{"o":440.8015911263,"h":444.2805385547,"l":439.408371822,"c":442.7720812237,"v":1100271.5742761989,"t":1734184800}
+{"o":442.7720812237,"h":445.9173381324,"l":442.051597236,"c":444.2823726341,"v":1109037.1740236375,"t":1734188400}
+{"o":444.2823726341,"h":444.2823726341,"l":439.992877975,"c":442.2132290692,"v":1330636.8829174403,"t":1734192000}
+{"o":442.2132290692,"h":443.2391163022,"l":435.0632087281,"c":435.7441101429,"v":1215004.8780672308,"t":1734195600}
+{"o":435.7441101429,"h":437.6291685978,"l":430.543945235,"c":434.7634929533,"v":1113422.766855096,"t":1734199200}
+{"o":434.7634929533,"h":437.6405357049,"l":429.8639400042,"c":435.2900994631,"v":1034850.8738915795,"t":1734202800}
+{"o":435.2900994631,"h":436.3512532316,"l":429.4157415596,"c":430.4248780245,"v":1050635.9033910013,"t":1734206400}
+{"o":430.4248780245,"h":434.7097688768,"l":430.1613057417,"c":433.8599267094,"v":965505.4933930971,"t":1734210000}
+{"o":433.8599267094,"h":438.1445147144,"l":432.2656211524,"c":435.1434639865,"v":896964.4198698099,"t":1734213600}
+{"o":435.1434639865,"h":440.9847006659,"l":434.7119262743,"c":438.9236582779,"v":1013479.3726732789,"t":1734217200}
+{"o":438.9236582779,"h":440.2771022491,"l":436.8203150596,"c":438.687947965,"v":963415.8441369059,"t":1734220800}
+{"o":438.687947965,"h":442.1237015344,"l":438.3616744734,"c":441.5592722979,"v":891756.9169759913,"t":1734224400}
+{"o":441.5592722979,"h":442.6442650356,"l":440.8414510298,"c":441.0855692165,"v":781105.7010298186,"t":1734228000}
+{"o":441.0855692165,"h":441.3909300433,"l":437.8739135988,"c":437.8739135988,"v":819076.6090379888,"t":1734231600}
+{"o":437.8739135988,"h":442.7294270961,"l":437.6874941004,"c":439.6011451812,"v":946280.9082752115,"t":1734235200}
+{"o":439.6011451812,"h":441.6857314487,"l":439.0621103831,"c":439.27303105,"v":821645.3216533002,"t":1734238800}
+{"o":439.27303105,"h":439.6574066608,"l":435.5161748947,"c":435.5904704046,"v":818429.5503066888,"t":1734242400}
+{"o":435.5904704046,"h":436.6962450341,"l":430.4057739265,"c":433.666012255,"v":1035337.3533947011,"t":1734246000}
+{"o":433.666012255,"h":436.5372975006,"l":432.0190177174,"c":436.2187046422,"v":868079.638038112,"t":1734249600}
+{"o":436.2187046422,"h":437.9451387166,"l":434.9926656447,"c":437.5294469377,"v":843718.8775048408,"t":1734253200}
+{"o":437.5294469377,"h":439.3551483311,"l":435.1817453664,"c":435.2700392422,"v":813057.0534125121,"t":1734256800}
+{"o":435.2700392422,"h":436.3295471625,"l":434.4016699122,"c":435.7658467026,"v":762647.0043760285,"t":1734260400}
+{"o":435.7658467026,"h":438.8698578803,"l":433.7276573432,"c":438.2126825516,"v":866849.2359370211,"t":1734264000}
+{"o":438.2126825516,"h":440.1444159714,"l":435.315776098,"c":437.8256505916,"v":941240.0179147334,"t":1734267600}
+{"o":437.8256505916,"h":441.9907211831,"l":437.6354412099,"c":441.6435012003,"v":987370.1042797883,"t":1734271200}
+{"o":441.6435012003,"h":441.8983255448,"l":438.6818679549,"c":440.8064525697,"v":1017061.4196915912,"t":1734274800}
+{"o":440.8064525697,"h":443.9529630315,"l":440.0956903759,"c":443.243552033,"v":1052986.2961910297,"t":1734278400}
+{"o":443.243552033,"h":443.3779658129,"l":440.3693161107,"c":441.7219849408,"v":1010468.5698265083,"t":1734282000}
+{"o":441.7219849408,"h":441.9309614299,"l":440.0079264851,"c":440.9672936373,"v":882575.9038305058,"t":1734285600}
+{"o":440.9672936373,"h":443.3328434625,"l":440.8654442033,"c":441.5523084591,"v":992106.8715366434,"t":1734289200}
+{"o":441.5523084591,"h":442.0765173827,"l":438.4581951854,"c":440.0165285059,"v":970419.1673566825,"t":1734292800}
+{"o":440.0165285059,"h":440.2476185895,"l":432.2979709281,"c":432.854775473,"v":1231276.5670744299,"t":1734296400}
+{"o":432.854775473,"h":438.6322396506,"l":430.7911564302,"c":437.7744631053,"v":1205911.5827765749,"t":1734300000}
+{"o":437.7744631053,"h":450.1113723454,"l":437.6166652451,"c":447.5551796793,"v":1592465.7333902679,"t":1734303600}
+{"o":447.5551796793,"h":453.8991133756,"l":444.0567321295,"c":450.8591370372,"v":1644030.7736995164,"t":1734307200}
+{"o":450.8591370372,"h":453.1595076682,"l":449.304934971,"c":450.1684421307,"v":1190163.3291206912,"t":1734310800}
+{"o":450.1684421307,"h":450.4287801583,"l":442.997079846,"c":443.5741241611,"v":1233233.0117137474,"t":1734314400}
+{"o":443.5741241611,"h":444.8347169943,"l":439.8886693673,"c":441.3984826336,"v":1128356.9318582776,"t":1734318000}
+{"o":441.3984826336,"h":443.4158125257,"l":440.5366822413,"c":441.7537080457,"v":1053844.5696677382,"t":1734321600}
+{"o":441.7537080457,"h":443.9176710419,"l":440.2130508608,"c":443.589373634,"v":988399.1409326482,"t":1734325200}
+{"o":443.589373634,"h":445.8611606355,"l":442.6448381796,"c":444.2931100409,"v":992871.7336658017,"t":1734328800}
+{"o":444.2931100409,"h":446.7874272753,"l":443.7214038736,"c":445.2500940054,"v":1002219.3041810396,"t":1734332400}
+{"o":445.2500940054,"h":445.6377282183,"l":438.6161064295,"c":438.9103972657,"v":997961.9897716998,"t":1734336000}
+{"o":438.9103972657,"h":439.6866619902,"l":435.7586533043,"c":436.04678166,"v":993145.0217535043,"t":1734339600}
+{"o":436.04678166,"h":436.7172773355,"l":429.3428548034,"c":434.0771573034,"v":953475.7673538893,"t":1734343200}
+{"o":434.0771573034,"h":434.8116726655,"l":424.1560541768,"c":427.0608052795,"v":1259362.8604356446,"t":1734346800}
+{"o":427.0608052795,"h":430.8078287171,"l":422.5789759031,"c":427.4003515163,"v":1775122.1227426541,"t":1734350400}
+{"o":427.4003515163,"h":431.8177207263,"l":425.3533540088,"c":431.3693048603,"v":1175672.3614838715,"t":1734354000}
+{"o":431.3693048603,"h":435.1581390612,"l":428.1812101732,"c":432.2461105914,"v":1216211.3303930548,"t":1734357600}
+{"o":432.2461105914,"h":435.2861883408,"l":430.369479285,"c":433.0398789907,"v":1329756.423248807,"t":1734361200}
+{"o":433.0398789907,"h":438.3795157446,"l":432.7346252996,"c":436.1720762105,"v":1505887.093132993,"t":1734364800}
+{"o":436.1720762105,"h":441.3413764121,"l":436.171879419,"c":438.0539370347,"v":1379533.8078210701,"t":1734368400}
+{"o":438.0539370347,"h":442.8584796408,"l":435.6708993062,"c":442.73117521,"v":1474629.2366825382,"t":1734372000}
+{"o":442.73117521,"h":442.8783982837,"l":432.9771799093,"c":435.9058868858,"v":1371796.6888202885,"t":1734375600}
+{"o":435.9058868858,"h":436.3913520438,"l":429.5205693567,"c":432.0844596919,"v":1306845.9932648523,"t":1734379200}
+{"o":432.0844596919,"h":436.8775376112,"l":432.0844596919,"c":436.7086568117,"v":1265546.0278045516,"t":1734382800}
+{"o":436.7086568117,"h":437.2884931994,"l":432.7917561691,"c":434.9656240269,"v":999209.5854485078,"t":1734386400}
+{"o":434.9656240269,"h":436.0570512269,"l":430.9355501351,"c":431.6060708915,"v":1096521.3369152946,"t":1734390000}
+{"o":431.6060708915,"h":432.6214808558,"l":422.9217390589,"c":422.9657968714,"v":1451173.1307312457,"t":1734393600}
+{"o":422.9657968714,"h":428.9117773426,"l":422.1378665276,"c":427.7282882868,"v":1259570.9394411037,"t":1734397200}
+{"o":427.7282882868,"h":429.9233194187,"l":425.6515154817,"c":427.1014712923,"v":995357.9018355825,"t":1734400800}
+{"o":427.1014712923,"h":430.6161037615,"l":424.6954673237,"c":430.0235314121,"v":1127182.4328579218,"t":1734404400}
+{"o":430.0235314121,"h":430.6926566398,"l":423.8109426986,"c":427.6858216986,"v":994636.6968652053,"t":1734408000}
+{"o":427.6858216986,"h":429.6043275993,"l":425.4330046675,"c":429.1100783132,"v":1028679.6492661822,"t":1734411600}
+{"o":429.1100783132,"h":431.1589376912,"l":426.8012435269,"c":429.2919761995,"v":889420.6798235438,"t":1734415200}
+{"o":429.2919761995,"h":432.2474588852,"l":428.8336715151,"c":430.3732176344,"v":1007950.3976273185,"t":1734418800}
+{"o":430.3732176344,"h":436.4043896369,"l":428.0836993948,"c":433.5559904649,"v":1149679.1376079344,"t":1734422400}
+{"o":433.5559904649,"h":443.7206793708,"l":431.8562778274,"c":442.8528730069,"v":1313421.581928432,"t":1734426000}
+{"o":442.8528730069,"h":446.6503102586,"l":439.8981047971,"c":444.8891662952,"v":1236619.0810775904,"t":1734429600}
+{"o":444.8891662952,"h":445.8798714987,"l":441.311982843,"c":442.2904569215,"v":1177157.7685010626,"t":1734433200}
+{"o":442.2904569215,"h":456.7101798256,"l":441.2811483673,"c":454.1746591185,"v":1649268.1431940713,"t":1734436800}
+{"o":454.1746591185,"h":454.3394259829,"l":442.5540437431,"c":446.2341595774,"v":3148258.1982745021,"t":1734440400}
+{"o":446.2341595774,"h":447.4942990789,"l":437.161728658,"c":443.3566154811,"v":2304509.2046043263,"t":1734444000}
+{"o":443.3566154811,"h":443.4683372115,"l":433.2545622314,"c":440.221761398,"v":2518734.4788088007,"t":1734447600}
+{"o":440.221761398,"h":453.6678402895,"l":438.9343231064,"c":453.0299884949,"v":2437173.2608750295,"t":1734451200}
+{"o":453.0299884949,"h":455.930650219,"l":448.9834483606,"c":454.0780189023,"v":1898960.3637745061,"t":1734454800}
+{"o":454.0780189023,"h":456.9999184947,"l":448.3890664749,"c":454.7740860656,"v":1696121.0468843172,"t":1734458400}
+{"o":454.7740860656,"h":456.7743745205,"l":451.3483535062,"c":454.0139441756,"v":1508739.6614631955,"t":1734462000}
+{"o":454.0139441756,"h":456.1665886995,"l":449.1283365817,"c":451.8961358247,"v":1570213.914589446,"t":1734465600}
+{"o":451.8961358247,"h":452.62005651,"l":448.6120805957,"c":450.4501235091,"v":1442077.7675626292,"t":1734469200}
+{"o":450.4501235091,"h":450.9647077073,"l":441.676345711,"c":446.5341543967,"v":1563403.6315948237,"t":1734472800}
+{"o":446.5341543967,"h":446.8467539434,"l":440.2356359905,"c":445.5240772432,"v":1631790.6215016744,"t":1734476400}
+{"o":445.5240772432,"h":451.2278988275,"l":442.5196886953,"c":447.6535676867,"v":1722260.0364904827,"t":1734480000}
+{"o":447.6535676867,"h":449.4748983052,"l":435.2963400793,"c":436.1889032966,"v":1748122.4908206924,"t":1734483600}
+{"o":436.1889032966,"h":440.5956483386,"l":434.6402115217,"c":436.5257776497,"v":1796476.8610278335,"t":1734487200}
+{"o":436.5257776497,"h":438.8743395152,"l":433.0495027107,"c":434.1231093739,"v":1530164.1592694104,"t":1734490800}
+{"o":434.1231093739,"h":434.9863469679,"l":429.1168972467,"c":433.4397417652,"v":1467496.8652975671,"t":1734494400}
+{"o":433.4397417652,"h":435.6809093781,"l":429.8355561258,"c":430.6329505164,"v":1369886.1880772267,"t":1734498000}
+{"o":430.6329505164,"h":432.5675067995,"l":426.2716213952,"c":429.8277464225,"v":1434437.003957941,"t":1734501600}
+{"o":429.8277464225,"h":433.3968154964,"l":428.6198021816,"c":430.9858156998,"v":1238586.8153443749,"t":1734505200}
+{"o":430.9858156998,"h":433.6401304071,"l":427.7656153657,"c":430.7074295164,"v":1195832.5487688207,"t":1734508800}
+{"o":430.7074295164,"h":434.6407608826,"l":430.5172776451,"c":432.4736716368,"v":1141568.1878384345,"t":1734512400}
+{"o":432.4736716368,"h":436.0607147304,"l":430.4337139533,"c":434.0230213435,"v":1309429.4141270313,"t":1734516000}
+{"o":434.0230213435,"h":437.1246056632,"l":433.7016944855,"c":434.7137849525,"v":1162065.8153842289,"t":1734519600}
+{"o":434.7137849525,"h":436.3982999172,"l":430.7756926972,"c":431.9775427668,"v":1287968.6028298889,"t":1734523200}
+{"o":431.9775427668,"h":435.1170491216,"l":428.5794230948,"c":430.5019083903,"v":1218004.6131944384,"t":1734526800}
+{"o":430.5019083903,"h":434.0511692576,"l":428.789886046,"c":429.994552845,"v":1505127.5792706113,"t":1734530400}
+{"o":429.994552845,"h":436.562278402,"l":428.1540164081,"c":434.4512775712,"v":1595446.2205977223,"t":1734534000}
+{"o":434.4512775712,"h":435.9528293571,"l":429.2859090117,"c":431.3781124378,"v":1633949.1193308034,"t":1734537600}
+{"o":431.3781124378,"h":434.5292478473,"l":426.9183402182,"c":432.3672020998,"v":1623690.7596852086,"t":1734541200}
+{"o":432.3672020998,"h":435.1792825361,"l":429.6861908859,"c":434.8895093548,"v":1601992.3000863157,"t":1734544800}
+{"o":434.8895093548,"h":435.7414419746,"l":422.2368039038,"c":422.6323743491,"v":2212719.8339810129,"t":1734548400}
+{"o":422.6323743491,"h":424.3939487557,"l":410.2407426093,"c":413.3176184214,"v":3640920.5374523262,"t":1734552000}
+{"o":413.3176184214,"h":419.6385498078,"l":404.3055977,"c":416.6975301707,"v":1940377.0952868499,"t":1734555600}
+{"o":416.6975301707,"h":419.153409844,"l":408.4531170516,"c":411.9029080451,"v":1405716.62925875,"t":1734559200}
+{"o":411.9029080451,"h":414.2481568421,"l":405.41391534,"c":412.3555112712,"v":1552133.4461619086,"t":1734562800}
+{"o":412.3555112712,"h":417.4986560155,"l":410.3879420891,"c":415.285662403,"v":1539320.1171595457,"t":1734566400}
+{"o":415.285662403,"h":415.3630747954,"l":404.6882025257,"c":405.6580331775,"v":1401909.9414536871,"t":1734570000}
+{"o":405.6580331775,"h":473.1308040148,"l":395.6554015773,"c":472.8344926262,"v":2267611.3794721873,"t":1734573600}
+{"o":472.8344926262,"h":485.0362411121,"l":470.8548913739,"c":479.8331767716,"v":1602748.1479227839,"t":1734577200}
+{"o":479.8331767716,"h":481.9756899379,"l":475.7631673734,"c":476.9258785146,"v":1165334.7197477708,"t":1734580800}
+{"o":476.9258785146,"h":483.8328296755,"l":476.1456930271,"c":482.3513769858,"v":1172459.6780759725,"t":1734584400}
+{"o":482.3513769858,"h":485.6426068425,"l":479.2729909444,"c":483.3960402581,"v":1450419.8072026663,"t":1734588000}
+{"o":483.3960402581,"h":488.9497693149,"l":482.5940568678,"c":486.8174153519,"v":1348533.6833922723,"t":1734591600}
+{"o":486.8174153519,"h":486.8770472245,"l":478.6035976949,"c":479.8340404449,"v":1498745.2546507397,"t":1734595200}
+{"o":479.8340404449,"h":483.3041051004,"l":478.0584179338,"c":482.6325256168,"v":1302262.8135226588,"t":1734598800}
+{"o":482.6325256168,"h":485.719557014,"l":480.7094696989,"c":483.4892313035,"v":1187492.0101463189,"t":1734602400}
+{"o":483.4892313035,"h":484.2845495025,"l":481.1865414082,"c":483.6253957002,"v":1069258.3378646586,"t":1734606000}
+{"o":483.6253957002,"h":486.6692353716,"l":474.6711279716,"c":477.5410302297,"v":1336676.3392867707,"t":1734609600}
+{"o":477.5410302297,"h":480.6403426748,"l":475.8179041859,"c":477.3812121341,"v":1513077.300634684,"t":1734613200}
+{"o":477.3812121341,"h":483.8990517857,"l":472.2590966647,"c":474.2519744737,"v":1954335.7970207909,"t":1734616800}
+{"o":474.2519744737,"h":474.3553707308,"l":447.9107855488,"c":456.6556248739,"v":2264901.1800770541,"t":1734620400}
+{"o":456.6556248739,"h":465.0597255688,"l":449.5219522828,"c":463.3479229383,"v":1912019.7573542241,"t":1734624000}
+{"o":463.3479229383,"h":463.4510792442,"l":438.0114329801,"c":442.932400684,"v":2366486.4059093711,"t":1734627600}
+{"o":442.932400684,"h":447.5940140456,"l":418.3792041065,"c":437.400416362,"v":3262521.9687644183,"t":1734631200}
+{"o":437.400416362,"h":441.1967280744,"l":419.7238865588,"c":430.5945289852,"v":2810018.2171806041,"t":1734634800}
+{"o":430.5945289852,"h":439.7069737407,"l":420.2462402456,"c":434.573062051,"v":2820759.7955711652,"t":1734638400}
+{"o":434.573062051,"h":447.4217690247,"l":431.0780819447,"c":437.3324677346,"v":1752245.5847457284,"t":1734642000}
+{"o":437.3324677346,"h":443.1193399879,"l":432.4522215119,"c":442.445091135,"v":1552917.2193422997,"t":1734645600}
+{"o":442.445091135,"h":442.445091135,"l":434.0980631142,"c":435.339291656,"v":1556517.5473458366,"t":1734649200}
+{"o":435.339291656,"h":442.0248416858,"l":430.7206064915,"c":438.7126429039,"v":1861056.7559965295,"t":1734652800}
+{"o":438.7126429039,"h":441.5856936132,"l":434.1320641226,"c":436.1971175507,"v":1413866.607226959,"t":1734656400}
+{"o":436.1971175507,"h":449.2633471564,"l":435.3471095091,"c":446.2420920955,"v":1659392.4267580777,"t":1734660000}
+{"o":446.2420920955,"h":447.0486904433,"l":440.5527671807,"c":441.2937764082,"v":1239231.7451774622,"t":1734663600}
+{"o":441.2937764082,"h":444.6721658908,"l":437.557239181,"c":437.7685080192,"v":1343233.5662821196,"t":1734667200}
+{"o":437.7685080192,"h":439.3587112348,"l":431.6697837961,"c":432.9796819915,"v":1317896.1062007963,"t":1734670800}
+{"o":432.9796819915,"h":436.8811818375,"l":422.6928417289,"c":426.3568444163,"v":1877088.4218299473,"t":1734674400}
+{"o":426.3568444163,"h":438.1556586805,"l":426.3044136018,"c":429.8788166924,"v":1985979.3309385704,"t":1734678000}
+{"o":429.8788166924,"h":430.3958031283,"l":387.4996434112,"c":408.2376882859,"v":2689343.6540421895,"t":1734681600}
+{"o":408.2376882859,"h":419.0499617629,"l":400.2785344667,"c":410.6938263873,"v":2683653.2293129363,"t":1734685200}
+{"o":410.6938263873,"h":414.2411846494,"l":396.536870496,"c":410.2187885323,"v":2688206.8183209156,"t":1734688800}
+{"o":410.2187885323,"h":413.9817444404,"l":393.4833808772,"c":395.2314583172,"v":2642540.4809339759,"t":1734692400}
+{"o":395.2314583172,"h":416.7737659515,"l":394.8323916082,"c":413.0079399915,"v":2396851.0994266081,"t":1734696000}
+{"o":413.0079399915,"h":424.3218393505,"l":409.3836568211,"c":423.4381564469,"v":2290796.4751162948,"t":1734699600}
+{"o":423.4381564469,"h":426.0949622612,"l":418.8032387598,"c":423.2103187864,"v":1804959.9052252593,"t":1734703200}
+{"o":423.2103187864,"h":429.7780657286,"l":421.2158785577,"c":426.7466010694,"v":1903581.6968055158,"t":1734706800}
+{"o":426.7466010694,"h":433.5669505233,"l":423.1854782343,"c":429.0293145634,"v":2221795.6937149055,"t":1734710400}
+{"o":429.0293145634,"h":433.6898386398,"l":426.9883708338,"c":431.8948370584,"v":1706491.7921257564,"t":1734714000}
+{"o":431.8948370584,"h":432.7925487234,"l":424.8726501732,"c":428.2880361455,"v":1573826.6587867448,"t":1734717600}
+{"o":428.2880361455,"h":434.550886044,"l":428.2431146263,"c":430.8573264279,"v":1730444.8809900428,"t":1734721200}
+{"o":430.8573264279,"h":430.9562592137,"l":424.528681794,"c":427.283718583,"v":1720598.8578437075,"t":1734724800}
+{"o":427.283718583,"h":429.5207916563,"l":422.3714881869,"c":429.2435095818,"v":1677731.7203484767,"t":1734728400}
+{"o":429.2435095818,"h":433.2771468058,"l":427.7734842033,"c":433.0547962484,"v":1320119.7060507436,"t":1734732000}
+{"o":433.0547962484,"h":437.3948969507,"l":432.4335178463,"c":437.3948969507,"v":1336830.3437583358,"t":1734735600}
+{"o":437.3948969507,"h":438.6563927685,"l":434.0136893782,"c":436.4835227543,"v":1541031.5635312414,"t":1734739200}
+{"o":436.4835227543,"h":442.1805036578,"l":436.0281876685,"c":439.1747955146,"v":1729779.7773020028,"t":1734742800}
+{"o":439.1747955146,"h":440.345890501,"l":436.2107593765,"c":437.2231294884,"v":1723776.2951240989,"t":1734746400}
+{"o":437.2231294884,"h":438.337997888,"l":435.0742879082,"c":436.8122761782,"v":1692388.2770580659,"t":1734750000}
+{"o":436.8122761782,"h":441.6489204914,"l":436.5070272102,"c":441.6489204914,"v":1471637.2761179209,"t":1734753600}
+{"o":441.6489204914,"h":447.8566342504,"l":441.0632714155,"c":447.5213460938,"v":1411331.3609547401,"t":1734757200}
+{"o":447.5213460938,"h":449.6564262101,"l":444.3509366561,"c":448.2259784448,"v":1381873.5699858423,"t":1734760800}
+{"o":448.2259784448,"h":454.2306545573,"l":446.7284522647,"c":446.7284522647,"v":1351706.6664503554,"t":1734764400}
+{"o":446.7284522647,"h":447.3119301202,"l":441.7949546606,"c":441.7949546606,"v":1284952.2203553212,"t":1734768000}
+{"o":441.7949546606,"h":442.6838097371,"l":436.945625678,"c":438.5293728354,"v":1223867.6906423634,"t":1734771600}
+{"o":438.5293728354,"h":440.5553345196,"l":435.8247722071,"c":437.1697177213,"v":1238687.2047344889,"t":1734775200}
+{"o":437.1697177213,"h":437.5138506887,"l":432.14993277,"c":433.7716377858,"v":1294445.4083488432,"t":1734778800}
+{"o":433.7716377858,"h":434.1813270954,"l":419.7246987151,"c":420.7480389401,"v":1728835.3887604284,"t":1734782400}
+{"o":420.7480389401,"h":424.2306294414,"l":411.933112432,"c":417.3582677402,"v":1993776.4540556273,"t":1734786000}
+{"o":417.3582677402,"h":422.0769956596,"l":413.1077810209,"c":414.2460516509,"v":1554974.7412883174,"t":1734789600}
+{"o":414.2460516509,"h":421.1378679351,"l":413.0604182348,"c":419.8175461325,"v":1558560.5528055523,"t":1734793200}
+{"o":419.8175461325,"h":421.4886659732,"l":411.4433367107,"c":413.630216445,"v":1660088.24630018,"t":1734796800}
+{"o":413.630216445,"h":416.333047051,"l":406.0465230272,"c":413.5986555356,"v":1912025.333036036,"t":1734800400}
+{"o":413.5986555356,"h":416.4128751204,"l":403.7625823233,"c":409.6456396761,"v":1640312.7298150768,"t":1734804000}
+{"o":409.6456396761,"h":409.9650461294,"l":401.07310676,"c":408.0443842605,"v":1660694.2340485088,"t":1734807600}
+{"o":408.0443842605,"h":412.2927858441,"l":404.4957107558,"c":408.3288239272,"v":1317932.3959448445,"t":1734811200}
+{"o":408.3288239272,"h":409.7484406292,"l":401.7502312294,"c":406.2026626972,"v":1307993.712178923,"t":1734814800}
+{"o":406.2026626972,"h":410.8077023072,"l":403.0490648659,"c":407.3130396328,"v":1139656.3342400496,"t":1734818400}
+{"o":407.3130396328,"h":410.1425336767,"l":401.4515021162,"c":407.8906975398,"v":1245735.9765640029,"t":1734822000}
+{"o":407.8906975398,"h":412.2970294981,"l":402.5320486183,"c":408.9528428708,"v":1323102.3155420194,"t":1734825600}
+{"o":408.9528428708,"h":413.5381627916,"l":405.7682092286,"c":410.9206168378,"v":1293430.1887682378,"t":1734829200}
+{"o":410.9206168378,"h":413.3496282235,"l":407.2269176095,"c":408.7819333044,"v":1266395.8631274186,"t":1734832800}
+{"o":408.7819333044,"h":413.1449867392,"l":405.6532225742,"c":410.483922306,"v":1228764.1602637416,"t":1734836400}
+{"o":410.483922306,"h":412.0609815846,"l":404.4662817623,"c":404.4662817623,"v":1288680.0345243108,"t":1734840000}
+{"o":404.4662817623,"h":406.427455137,"l":399.7804073836,"c":406.0408290821,"v":1592673.2971153755,"t":1734843600}
+{"o":406.0408290821,"h":413.0335919056,"l":404.6701527851,"c":411.694721853,"v":1322260.9331628738,"t":1734847200}
+{"o":411.694721853,"h":415.3808093825,"l":410.7301402305,"c":414.2744090794,"v":1241580.14251878,"t":1734850800}
+{"o":414.2744090794,"h":417.5213494996,"l":413.2296107441,"c":414.2856952121,"v":1221028.1909884517,"t":1734854400}
+{"o":414.2856952121,"h":420.0726918522,"l":412.8817719462,"c":417.0223876452,"v":1025947.2647458906,"t":1734858000}
+{"o":417.0223876452,"h":420.1591875213,"l":416.4155032584,"c":417.1912021079,"v":1171325.5416738461,"t":1734861600}
+{"o":417.1912021079,"h":420.3403829383,"l":416.7092060375,"c":419.4610666683,"v":1225626.762893921,"t":1734865200}
+{"o":419.4610666683,"h":422.301025507,"l":417.1335355822,"c":417.9422014081,"v":1190018.6487557148,"t":1734868800}
+{"o":417.9422014081,"h":420.0641933492,"l":414.7570332119,"c":415.512585117,"v":1266668.021923376,"t":1734872400}
+{"o":415.512585117,"h":416.2996727062,"l":402.4183128454,"c":402.4183128454,"v":1544377.7826556433,"t":1734876000}
+{"o":402.4183128454,"h":410.0655035976,"l":402.4183128454,"c":408.7453466695,"v":1357508.641484885,"t":1734879600}
+{"o":408.7453466695,"h":412.3294485156,"l":405.616360364,"c":411.2741924939,"v":1436354.480940786,"t":1734883200}
+{"o":411.2741924939,"h":411.9508428411,"l":407.3728143154,"c":408.4235091564,"v":1488087.5596319204,"t":1734886800}
+{"o":408.4235091564,"h":413.6381109529,"l":407.3046634475,"c":408.984786332,"v":1527784.0028630777,"t":1734890400}
+{"o":408.984786332,"h":409.6788712173,"l":399.6591771542,"c":401.1534531716,"v":1588633.8413940195,"t":1734894000}
+{"o":401.1534531716,"h":406.9371201517,"l":397.4676404009,"c":406.4304586553,"v":1576933.7793129948,"t":1734897600}
+{"o":406.4304586553,"h":409.837104636,"l":404.7096707348,"c":405.9301077866,"v":1338302.6398434555,"t":1734901200}
+{"o":405.9301077866,"h":407.930818516,"l":399.081579565,"c":407.3786683933,"v":1414001.1803156578,"t":1734904800}
+{"o":407.3786683933,"h":409.4491426957,"l":403.9227622453,"c":405.7019555321,"v":1301154.9666880786,"t":1734908400}
+{"o":405.7019555321,"h":405.8842689651,"l":399.3498310149,"c":402.6113395239,"v":1349320.6592077883,"t":1734912000}
+{"o":402.6113395239,"h":409.0904449587,"l":396.6745474717,"c":400.6804026633,"v":1599109.2446689166,"t":1734915600}
+{"o":400.6804026633,"h":404.4483101538,"l":396.5675864191,"c":403.9192626208,"v":1416303.0317183258,"t":1734919200}
+{"o":403.9192626208,"h":421.0004048522,"l":402.5959266315,"c":418.4024916135,"v":1514305.2225334544,"t":1734922800}
+{"o":418.4024916135,"h":421.7785850975,"l":415.1534700013,"c":415.2013775519,"v":1183884.2247639101,"t":1734926400}
+{"o":415.2013775519,"h":416.6667128929,"l":411.3786314342,"c":413.4072952187,"v":1206259.3961566542,"t":1734930000}
+{"o":413.4072952187,"h":414.5131206755,"l":406.0239276829,"c":406.3263327027,"v":1420807.9027487342,"t":1734933600}
+{"o":406.3263327027,"h":410.7886794871,"l":403.9074709865,"c":409.4630164572,"v":1195523.63113286,"t":1734937200}
+{"o":409.4630164572,"h":414.5154744422,"l":408.381527469,"c":414.1476588995,"v":1126988.4067548821,"t":1734940800}
+{"o":414.1476588995,"h":419.3588484847,"l":413.9369760721,"c":415.1799442148,"v":1239039.9968186063,"t":1734944400}
+{"o":415.1799442148,"h":417.4956891716,"l":413.5965141933,"c":416.0981742951,"v":1275736.3192772062,"t":1734948000}
+{"o":416.0981742951,"h":417.125122049,"l":412.0027529697,"c":412.3872753601,"v":1431630.8458081884,"t":1734951600}
+{"o":412.3872753601,"h":415.6296015908,"l":410.7176063427,"c":414.0428332949,"v":1327531.4330482292,"t":1734955200}
+{"o":414.0428332949,"h":414.5437099471,"l":407.0927190714,"c":410.3511594317,"v":1433786.8049653859,"t":1734958800}
+{"o":410.3511594317,"h":415.7389100355,"l":407.320370781,"c":412.8059436564,"v":1600335.1340477583,"t":1734962400}
+{"o":412.8059436564,"h":417.4118584836,"l":405.6846307224,"c":406.453503165,"v":1689649.0350247042,"t":1734966000}
+{"o":406.453503165,"h":416.9430243649,"l":405.1771900691,"c":415.7831995164,"v":1514923.0061094945,"t":1734969600}
+{"o":415.7831995164,"h":418.3754630586,"l":413.38979504,"c":414.6574493965,"v":1383899.0799697826,"t":1734973200}
+{"o":414.6574493965,"h":417.898031696,"l":412.9624127609,"c":415.722459888,"v":1096949.8780617523,"t":1734976800}
+{"o":415.722459888,"h":425.9365261191,"l":415.3236820104,"c":420.9280819347,"v":1227834.2305815232,"t":1734980400}
+{"o":420.9280819347,"h":430.5880822685,"l":419.0716309761,"c":429.1992554121,"v":1185619.2673699311,"t":1734984000}
+{"o":429.1992554121,"h":434.5895465853,"l":426.2087651586,"c":427.0226126553,"v":1475102.9574082347,"t":1734987600}
+{"o":427.0226126553,"h":432.8135525639,"l":426.0793174915,"c":432.4129160076,"v":1173565.5290200235,"t":1734991200}
+{"o":432.4129160076,"h":432.9085403385,"l":424.8434353629,"c":427.2176197246,"v":1154516.0954134946,"t":1734994800}
+{"o":427.2176197246,"h":427.9479091489,"l":423.2674635432,"c":426.735568039,"v":1042358.4125665539,"t":1734998400}
+{"o":426.735568039,"h":427.7145434968,"l":421.2128418917,"c":421.5779438168,"v":976260.9400732539,"t":1735002000}
+{"o":421.5779438168,"h":425.8333153049,"l":418.0328255101,"c":422.0045901494,"v":1036880.437442363,"t":1735005600}
+{"o":422.0045901494,"h":426.9643805508,"l":421.9259882596,"c":426.6869942771,"v":927427.2752328848,"t":1735009200}
+{"o":426.6869942771,"h":429.3830246584,"l":425.1074367027,"c":428.7403318634,"v":910871.1376675456,"t":1735012800}
+{"o":428.7403318634,"h":430.9158442408,"l":427.0129467405,"c":430.763382359,"v":892820.4495919199,"t":1735016400}
+{"o":430.763382359,"h":431.1327906884,"l":426.6837346356,"c":427.2783697016,"v":793479.77529641,"t":1735020000}
+{"o":427.2783697016,"h":431.0306706047,"l":425.6642350948,"c":430.0735697793,"v":746543.2406869499,"t":1735023600}
+{"o":430.0735697793,"h":436.046814583,"l":428.925738224,"c":433.1076729479,"v":980476.841937169,"t":1735027200}
+{"o":433.1076729479,"h":435.8442767404,"l":429.4902894757,"c":432.4989184141,"v":1032848.8226807299,"t":1735030800}
+{"o":432.4989184141,"h":433.4140235492,"l":428.0373405011,"c":428.2713012511,"v":1145021.577562331,"t":1735034400}
+{"o":428.2713012511,"h":434.0996457781,"l":427.8532461072,"c":433.3820271785,"v":1162524.9767387642,"t":1735038000}
+{"o":433.3820271785,"h":434.3059072886,"l":429.6236579652,"c":430.2338485071,"v":1002615.0677253881,"t":1735041600}
+{"o":430.2338485071,"h":439.8439677538,"l":429.502201911,"c":439.1287876676,"v":1185742.0198661857,"t":1735045200}
+{"o":439.1287876676,"h":439.7812287789,"l":435.5986671014,"c":436.892489601,"v":1247415.5060758786,"t":1735048800}
+{"o":436.892489601,"h":447.3371838173,"l":435.164852883,"c":444.4576500584,"v":1347012.1203970383,"t":1735052400}
+{"o":444.4576500584,"h":446.4500759577,"l":439.540142531,"c":439.9122181333,"v":1195262.8690747833,"t":1735056000}
+{"o":439.9122181333,"h":443.5370793566,"l":436.2826645266,"c":442.2149064893,"v":1130529.9883182072,"t":1735059600}
+{"o":442.2149064893,"h":446.4635437519,"l":440.2952596127,"c":441.7787265028,"v":1203979.1605472807,"t":1735063200}
+{"o":441.7787265028,"h":442.6032807331,"l":437.9605866936,"c":438.999511592,"v":1108216.4087919139,"t":1735066800}
+{"o":438.999511592,"h":439.6088353585,"l":434.2822507546,"c":437.3476599015,"v":1101671.5326228151,"t":1735070400}
+{"o":437.3476599015,"h":444.9781679206,"l":436.4206643527,"c":442.1356812938,"v":978061.9739796091,"t":1735074000}
+{"o":442.1356812938,"h":444.3149948425,"l":440.9028829824,"c":442.6945264069,"v":922318.7076480524,"t":1735077600}
+{"o":442.6945264069,"h":445.9013508451,"l":440.549000857,"c":443.0093039511,"v":907421.4344018808,"t":1735081200}
+{"o":443.0093039511,"h":444.8641020368,"l":441.4513885481,"c":443.8935820893,"v":1013053.2044431227,"t":1735084800}
+{"o":443.8935820893,"h":454.1750925712,"l":443.7038046048,"c":447.8089065761,"v":1329342.309491355,"t":1735088400}
+{"o":447.8089065761,"h":453.6840278114,"l":447.6606844183,"c":453.0465754418,"v":1162753.3171336411,"t":1735092000}
+{"o":453.0465754418,"h":454.9187060707,"l":448.5094119507,"c":449.1748682731,"v":918418.2389734872,"t":1735095600}
+{"o":449.1748682731,"h":449.6806198561,"l":446.0413753683,"c":448.0657374105,"v":765050.5311502105,"t":1735099200}
+{"o":448.0657374105,"h":449.5614328131,"l":445.8516649419,"c":448.007849767,"v":715290.1393371726,"t":1735102800}
+{"o":448.007849767,"h":450.7245721996,"l":445.131604821,"c":446.7739065962,"v":754469.0552245448,"t":1735106400}
+{"o":446.7739065962,"h":448.9466260941,"l":440.6280060357,"c":445.2515017312,"v":706457.4855867835,"t":1735110000}
+{"o":445.2515017312,"h":447.3498205571,"l":443.6000225046,"c":444.6645927389,"v":765874.5093634492,"t":1735113600}
+{"o":444.6645927389,"h":446.542064219,"l":443.519350631,"c":444.9776740273,"v":600419.0389279284,"t":1735117200}
+{"o":444.9776740273,"h":452.8909673713,"l":441.5516513383,"c":443.6392964395,"v":798561.4421302815,"t":1735120800}
+{"o":443.6392964395,"h":445.1694996355,"l":438.4740123073,"c":440.0613509023,"v":687062.2962158904,"t":1735124400}
+{"o":440.0613509023,"h":442.4384609847,"l":438.3938899011,"c":440.6600542669,"v":776323.348898154,"t":1735128000}
+{"o":440.6600542669,"h":442.9467803272,"l":440.2656533735,"c":442.7143458701,"v":651506.2838669065,"t":1735131600}
+{"o":442.7143458701,"h":448.2130610355,"l":442.4994800705,"c":447.0578284291,"v":782638.4540221707,"t":1735135200}
+{"o":447.0578284291,"h":447.2526521313,"l":442.5889889149,"c":445.5405115945,"v":859294.8429733863,"t":1735138800}
+{"o":445.5405115945,"h":446.790510715,"l":440.6689716301,"c":443.7195727002,"v":1019496.5029420408,"t":1735142400}
+{"o":443.7195727002,"h":446.866854563,"l":441.6912623026,"c":446.8000145162,"v":927231.0815219622,"t":1735146000}
+{"o":446.8000145162,"h":447.7947052364,"l":443.6885468027,"c":445.4636890774,"v":730073.2915040093,"t":1735149600}
+{"o":445.4636890774,"h":451.672100783,"l":445.3016090391,"c":447.599342481,"v":795558.1239165162,"t":1735153200}
+{"o":447.599342481,"h":449.6801883188,"l":444.2238919284,"c":445.1066161813,"v":840733.3731695664,"t":1735156800}
+{"o":445.1066161813,"h":446.4914330102,"l":440.7170892254,"c":441.4090401728,"v":883962.8233538246,"t":1735160400}
+{"o":441.4090401728,"h":443.3945748165,"l":439.5486007858,"c":442.1944957479,"v":811532.6041521786,"t":1735164000}
+{"o":442.1944957479,"h":444.6909201909,"l":441.8084418731,"c":443.7889503698,"v":753807.7833724023,"t":1735167600}
+{"o":443.7889503698,"h":449.9764472896,"l":440.9799370468,"c":442.2237916171,"v":904638.9634996883,"t":1735171200}
+{"o":442.2237916171,"h":445.3082665356,"l":441.0590520487,"c":442.5237821591,"v":911657.6200528446,"t":1735174800}
+{"o":442.5237821591,"h":447.5699635594,"l":440.383065327,"c":442.8923502376,"v":935909.1355506447,"t":1735178400}
+{"o":442.8923502376,"h":444.0158495301,"l":439.6793385966,"c":441.8139030392,"v":1118639.7008907704,"t":1735182000}
+{"o":441.8139030392,"h":441.8222025197,"l":434.9092753752,"c":438.6126430675,"v":1176643.2062073553,"t":1735185600}
+{"o":438.6126430675,"h":439.6040303238,"l":435.8695668691,"c":437.3256777961,"v":935270.340664994,"t":1735189200}
+{"o":437.3256777961,"h":438.4609208576,"l":431.2821043163,"c":435.9984650577,"v":1059310.395410697,"t":1735192800}
+{"o":435.9984650577,"h":440.2733476487,"l":432.2277464333,"c":434.7095200919,"v":911080.2837818824,"t":1735196400}
+{"o":434.7095200919,"h":435.6117890708,"l":423.5234368925,"c":424.9569579918,"v":1504806.5868982128,"t":1735200000}
+{"o":424.9569579918,"h":427.8020567832,"l":424.553072316,"c":425.8158033335,"v":917832.9171071735,"t":1735203600}
+{"o":425.8158033335,"h":427.201882382,"l":422.0242228404,"c":424.4584419026,"v":810305.549470279,"t":1735207200}
+{"o":424.4584419026,"h":428.8852264795,"l":424.2767096054,"c":426.3299353878,"v":840889.1805023132,"t":1735210800}
+{"o":426.3299353878,"h":427.1058470304,"l":423.9285020657,"c":424.6123311781,"v":895108.4592481079,"t":1735214400}
+{"o":424.6123311781,"h":426.4243676083,"l":420.5903813022,"c":424.8458679592,"v":909738.0050009812,"t":1735218000}
+{"o":424.8458679592,"h":427.2237058878,"l":421.4728057983,"c":423.8031903642,"v":1171418.4292011738,"t":1735221600}
+{"o":423.8031903642,"h":426.8849672249,"l":422.2453523619,"c":424.0337375085,"v":1099400.9858723949,"t":1735225200}
+{"o":424.0337375085,"h":429.1927972968,"l":423.1450383781,"c":428.3604472573,"v":1103920.4480379014,"t":1735228800}
+{"o":428.3604472573,"h":428.5114427166,"l":421.1130247848,"c":423.0494619755,"v":1109344.0258359776,"t":1735232400}
+{"o":423.0494619755,"h":425.6031397311,"l":421.1146135203,"c":425.4080960424,"v":916190.8625283272,"t":1735236000}
+{"o":425.4080960424,"h":425.8096995391,"l":420.8388901599,"c":424.9922041469,"v":790063.2181595743,"t":1735239600}
+{"o":424.9922041469,"h":426.4335034457,"l":420.2800056545,"c":423.2231585626,"v":913262.3235425674,"t":1735243200}
+{"o":423.2231585626,"h":426.7065923602,"l":419.1898843092,"c":425.6835956752,"v":971619.2076790227,"t":1735246800}
+{"o":425.6835956752,"h":427.0513288684,"l":424.1818523619,"c":424.7507372752,"v":839056.5086098862,"t":1735250400}
+{"o":424.7507372752,"h":425.1872086595,"l":420.3835489562,"c":423.401958037,"v":859887.3599868227,"t":1735254000}
+{"o":423.401958037,"h":425.29864461,"l":420.6675000427,"c":424.6969226671,"v":900959.4043674886,"t":1735257600}
+{"o":424.6969226671,"h":426.7454939643,"l":419.3420401707,"c":424.5367168105,"v":755845.2883431831,"t":1735261200}
+{"o":424.5367168105,"h":427.5947017331,"l":422.5173833837,"c":424.1583454875,"v":779563.550365979,"t":1735264800}
+{"o":424.1583454875,"h":426.4704001187,"l":423.1759784821,"c":425.5282756782,"v":745017.8852055038,"t":1735268400}
+{"o":425.5282756782,"h":430.6692318802,"l":425.4226647752,"c":426.3545209376,"v":763147.4926693661,"t":1735272000}
+{"o":426.3545209376,"h":426.9558748766,"l":418.1515649398,"c":425.003363495,"v":804524.1483082683,"t":1735275600}
+{"o":425.003363495,"h":428.993927057,"l":425.003363495,"c":428.9067719263,"v":810381.0856843749,"t":1735279200}
+{"o":428.9067719263,"h":429.3944421993,"l":417.3396605457,"c":419.2799984853,"v":1022726.6998260407,"t":1735282800}
+{"o":419.2799984853,"h":427.7626332242,"l":419.2433301051,"c":424.5140028847,"v":1000863.8163869373,"t":1735286400}
+{"o":424.5140028847,"h":436.6418848306,"l":424.2298368293,"c":433.7003013383,"v":1300951.2515217348,"t":1735290000}
+{"o":433.7003013383,"h":435.1675653433,"l":424.3631546205,"c":428.9944521027,"v":861281.2491066502,"t":1735293600}
+{"o":428.9944521027,"h":430.1667452246,"l":427.0573955248,"c":429.8127947098,"v":827013.268665984,"t":1735297200}
+{"o":429.8127947098,"h":430.0370592991,"l":427.9406859036,"c":428.6490540332,"v":808209.2532208271,"t":1735300800}
+{"o":428.6490540332,"h":429.1348679922,"l":424.6319086253,"c":425.6127928124,"v":833146.7081482019,"t":1735304400}
+{"o":425.6127928124,"h":425.8981040052,"l":418.1470777596,"c":421.0715743997,"v":1048704.5242180678,"t":1735308000}
+{"o":421.0715743997,"h":421.1956772829,"l":410.934284034,"c":413.4647143275,"v":1277524.5689087852,"t":1735311600}
+{"o":413.4647143275,"h":414.6309385323,"l":409.6304056003,"c":414.3172688444,"v":1150148.8973051396,"t":1735315200}
+{"o":414.3172688444,"h":418.8604898662,"l":410.0760060534,"c":418.0885595678,"v":1100025.8948588665,"t":1735318800}
+{"o":418.0885595678,"h":420.6071307959,"l":416.9701155259,"c":420.0165373866,"v":806068.049560477,"t":1735322400}
+{"o":420.0165373866,"h":420.7077099732,"l":414.9469744283,"c":419.7274530957,"v":877604.7359094835,"t":1735326000}
+{"o":419.7274530957,"h":419.9616572893,"l":414.0946726151,"c":417.6605165824,"v":866644.4423843641,"t":1735329600}
+{"o":417.6605165824,"h":418.2219025887,"l":414.6408150077,"c":414.8896535173,"v":809409.5915376798,"t":1735333200}
+{"o":414.8896535173,"h":417.5051255299,"l":413.2496504867,"c":415.1723778986,"v":755211.6239431987,"t":1735336800}
+{"o":415.1723778986,"h":415.8034536745,"l":411.2950053969,"c":413.8281359809,"v":800856.8918438207,"t":1735340400}
+{"o":413.8281359809,"h":416.7303279684,"l":413.4511272871,"c":415.9728915362,"v":919263.6139312958,"t":1735344000}
+{"o":415.9728915362,"h":419.8490427174,"l":413.9631069532,"c":416.093012498,"v":847048.9283765183,"t":1735347600}
+{"o":416.093012498,"h":418.7473130045,"l":410.4241687311,"c":413.3952369753,"v":853391.1143525466,"t":1735351200}
+{"o":413.3952369753,"h":417.3718535568,"l":412.8907426896,"c":415.4308422296,"v":817910.7865718168,"t":1735354800}
+{"o":415.4308422296,"h":416.1209637322,"l":413.8251700644,"c":414.1785613013,"v":655046.8882343582,"t":1735358400}
+{"o":414.1785613013,"h":418.2202266811,"l":412.2088427788,"c":417.3098951864,"v":679940.8624134761,"t":1735362000}
+{"o":417.3098951864,"h":417.9185263405,"l":415.5664903848,"c":416.9233391945,"v":654281.5986060534,"t":1735365600}
+{"o":416.9233391945,"h":418.4034066492,"l":415.0950630698,"c":415.6742203454,"v":674468.1434358798,"t":1735369200}
+{"o":415.6742203454,"h":418.6151986995,"l":413.2497598322,"c":418.3348213408,"v":666432.00209851,"t":1735372800}
+{"o":418.3348213408,"h":421.2357671821,"l":417.8624987009,"c":418.3320389513,"v":661363.9819000331,"t":1735376400}
+{"o":418.3320389513,"h":419.0200844828,"l":416.625604602,"c":417.2695129238,"v":680255.7486548598,"t":1735380000}
+{"o":417.2695129238,"h":423.6673750762,"l":417.1888929922,"c":420.3844218733,"v":736705.2295605412,"t":1735383600}
+{"o":420.3844218733,"h":423.0668661512,"l":418.8066084021,"c":419.5210434447,"v":733898.2412729283,"t":1735387200}
+{"o":419.5210434447,"h":423.4176621478,"l":419.3878595926,"c":422.6833423064,"v":880588.6224809536,"t":1735390800}
+{"o":422.6833423064,"h":427.8642878339,"l":421.0373001646,"c":426.0903688929,"v":1161141.1486549231,"t":1735394400}
+{"o":426.0903688929,"h":429.5285451195,"l":426.0893920772,"c":427.0706717261,"v":1011442.0068544946,"t":1735398000}
+{"o":427.0706717261,"h":432.5394828936,"l":425.8101771672,"c":432.4543614011,"v":1021566.7394634475,"t":1735401600}
+{"o":432.4543614011,"h":439.276904498,"l":432.3719632722,"c":437.3690462895,"v":1060724.8525188696,"t":1735405200}
+{"o":437.3690462895,"h":440.2417139789,"l":434.4344856525,"c":434.9557311293,"v":945203.0312583382,"t":1735408800}
+{"o":434.9557311293,"h":435.8913647583,"l":434.121904903,"c":435.1604789919,"v":878468.4643476037,"t":1735412400}
+{"o":435.1604789919,"h":435.7027232211,"l":430.7819462771,"c":433.8701608685,"v":718032.8124764734,"t":1735416000}
+{"o":433.8701608685,"h":436.8892274959,"l":433.0570906691,"c":436.5683148629,"v":760208.5648527889,"t":1735419600}
+{"o":436.5683148629,"h":442.507994157,"l":435.6287407087,"c":438.2385852065,"v":850801.3329581433,"t":1735423200}
+{"o":438.2385852065,"h":439.8609298751,"l":436.2114122723,"c":438.9616292881,"v":937186.8104866825,"t":1735426800}
+{"o":438.9616292881,"h":439.4150929787,"l":435.029453302,"c":435.5900919282,"v":932336.4301756279,"t":1735430400}
+{"o":435.5900919282,"h":436.730755718,"l":429.3546585552,"c":432.490108304,"v":827395.2115776491,"t":1735434000}
+{"o":432.490108304,"h":437.3569340674,"l":432.0620603708,"c":434.9387232048,"v":790253.1895397725,"t":1735437600}
+{"o":434.9387232048,"h":437.796155593,"l":433.9189400262,"c":437.3715501696,"v":1069203.1722769239,"t":1735441200}
+{"o":476.5921412128,"h":477.1788423805,"l":475.7286721318,"c":476.5540645313,"v":380155.7770190337,"t":1728244800}
+{"o":476.5540645313,"h":478.3079287645,"l":472.8635297359,"c":473.2812070486,"v":392220.4570027255,"t":1728248400}
+{"o":473.2812070486,"h":476.6541124086,"l":473.2389061249,"c":476.2336564118,"v":357899.5850234181,"t":1728252000}
+{"o":476.2336564118,"h":480.8375738649,"l":476.22531842,"c":479.92825686,"v":430112.5334137317,"t":1728255600}
+{"o":479.92825686,"h":489.5857858232,"l":478.084812749,"c":488.9696927334,"v":687385.8222378105,"t":1728259200}
+{"o":488.9696927334,"h":492.9693087998,"l":487.1672130091,"c":492.7802945761,"v":603145.9431759345,"t":1728262800}
+{"o":492.7802945761,"h":494.7003362197,"l":488.7732489726,"c":489.8241062524,"v":510915.0757243732,"t":1728266400}
+{"o":489.8241062524,"h":491.8790397899,"l":488.3921959655,"c":491.1848694894,"v":525001.7763133823,"t":1728270000}
+{"o":491.1848694894,"h":493.1423317685,"l":489.9010737564,"c":490.0765775106,"v":350937.4378112106,"t":1728273600}
+{"o":490.0765775106,"h":491.7723129049,"l":487.3494408256,"c":487.607128443,"v":351732.2192520947,"t":1728277200}
+{"o":487.607128443,"h":489.9621166557,"l":487.1562858623,"c":489.9621166557,"v":363373.4665504733,"t":1728280800}
+{"o":489.9621166557,"h":489.9621166557,"l":484.6154068844,"c":485.0871937408,"v":487052.2892122161,"t":1728284400}
+{"o":485.0871937408,"h":488.8689495369,"l":484.7354236021,"c":486.3082110712,"v":425854.2072554424,"t":1728288000}
+{"o":486.3082110712,"h":487.1443722925,"l":480.7224335258,"c":482.903889307,"v":443106.3606669757,"t":1728291600}
+{"o":482.903889307,"h":482.903889307,"l":478.6604229386,"c":480.4544908764,"v":383018.7337353702,"t":1728295200}
+{"o":480.4544908764,"h":482.9086236912,"l":476.9695515486,"c":482.7548364669,"v":405773.9351883141,"t":1728298800}
+{"o":482.7548364669,"h":482.9415611829,"l":479.1852100457,"c":479.9497332069,"v":498334.4029959007,"t":1728302400}
+{"o":479.9497332069,"h":484.7425356563,"l":479.4631960666,"c":484.4821744062,"v":564252.2182743171,"t":1728306000}
+{"o":484.4821744062,"h":498.9423590072,"l":484.1046774095,"c":493.0785852835,"v":933578.0110301331,"t":1728309600}
+{"o":493.0785852835,"h":493.2068413545,"l":486.0315220532,"c":487.1651254459,"v":725753.8278050288,"t":1728313200}
+{"o":487.1651254459,"h":489.5442548681,"l":484.1411518357,"c":488.7371013239,"v":698738.010775558,"t":1728316800}
+{"o":488.7371013239,"h":489.2405775098,"l":486.0015432206,"c":488.4507247366,"v":534715.2621950485,"t":1728320400}
+{"o":488.4507247366,"h":488.611526357,"l":476.8346421937,"c":477.2882074589,"v":790256.4096524067,"t":1728324000}
+{"o":477.2882074589,"h":482.7223272776,"l":477.0242465907,"c":481.8409515367,"v":581330.3253611351,"t":1728327600}
+{"o":481.8409515367,"h":482.4921366086,"l":476.84592063,"c":477.2697493517,"v":609022.2426665071,"t":1728331200}
+{"o":477.2697493517,"h":481.6720793689,"l":474.5001700652,"c":481.0295917567,"v":392019.308817406,"t":1728334800}
+{"o":481.0295917567,"h":481.2646693008,"l":472.6945550758,"c":473.4119506975,"v":458001.3785611988,"t":1728338400}
+{"o":473.4119506975,"h":477.1138518397,"l":470.0694757319,"c":471.6820075562,"v":686950.6048637916,"t":1728342000}
+{"o":471.6820075562,"h":475.2679831038,"l":470.1684682651,"c":474.2780337945,"v":612701.5652469171,"t":1728345600}
+{"o":474.2780337945,"h":476.4741791724,"l":471.3761127356,"c":475.3587834454,"v":455183.0212988291,"t":1728349200}
+{"o":475.3587834454,"h":476.9209933831,"l":471.9565068243,"c":476.2574056825,"v":457975.0747098433,"t":1728352800}
+{"o":476.2574056825,"h":476.2574056825,"l":473.4882978754,"c":474.0331166567,"v":387543.0304394737,"t":1728356400}
+{"o":474.0331166567,"h":475.2955353131,"l":470.7127812187,"c":472.5567111688,"v":417835.0670479593,"t":1728360000}
+{"o":472.5567111688,"h":473.0192844598,"l":468.0578639249,"c":470.8765901983,"v":447877.0369302242,"t":1728363600}
+{"o":470.8765901983,"h":472.8973216333,"l":465.9413403436,"c":471.856742726,"v":440926.422446419,"t":1728367200}
+{"o":471.856742726,"h":471.8999948017,"l":464.8365945482,"c":468.697996162,"v":459765.7562780982,"t":1728370800}
+{"o":468.697996162,"h":470.9088879365,"l":467.3466161193,"c":470.2501956043,"v":395418.6979588114,"t":1728374400}
+{"o":470.2501956043,"h":471.6662172483,"l":468.0690140114,"c":470.7309569878,"v":369487.5538445776,"t":1728378000}
+{"o":470.7309569878,"h":472.7903680033,"l":469.4069691592,"c":471.991821946,"v":347166.4909395938,"t":1728381600}
+{"o":471.991821946,"h":473.9814638246,"l":471.3647703331,"c":473.3570471706,"v":331266.7931630809,"t":1728385200}
+{"o":473.3570471706,"h":473.5897071762,"l":469.1800368192,"c":469.4370436968,"v":376617.4294976499,"t":1728388800}
+{"o":469.4370436968,"h":475.1372152961,"l":467.2657715093,"c":474.7893130976,"v":499082.7649497003,"t":1728392400}
+{"o":474.7893130976,"h":476.7205879967,"l":466.4496470028,"c":471.8496216913,"v":700026.6010747299,"t":1728396000}
+{"o":471.8496216913,"h":472.7424131032,"l":462.3421967667,"c":467.7556071538,"v":704771.2972929042,"t":1728399600}
+{"o":467.7556071538,"h":471.2477168655,"l":464.2454311021,"c":470.7458440414,"v":611638.2266285605,"t":1728403200}
+{"o":470.7458440414,"h":471.4328976749,"l":465.8054745171,"c":469.39531406,"v":531321.0074215044,"t":1728406800}
+{"o":469.39531406,"h":471.2549522868,"l":465.0217411745,"c":468.0871204116,"v":510431.3175150065,"t":1728410400}
+{"o":468.0871204116,"h":471.8490723091,"l":465.8033103486,"c":470.586553667,"v":568872.3687048905,"t":1728414000}
+{"o":470.586553667,"h":473.0837891622,"l":469.4819086148,"c":473.0837891622,"v":491440.764896505,"t":1728417600}
+{"o":473.0837891622,"h":473.8801370116,"l":471.5450133774,"c":472.2696469151,"v":522855.3023338178,"t":1728421200}
+{"o":472.2696469151,"h":472.4456575011,"l":468.900437009,"c":469.2698190258,"v":533062.014183642,"t":1728424800}
+{"o":469.2698190258,"h":470.4384160477,"l":467.2465328923,"c":470.1899589835,"v":362731.1070848905,"t":1728428400}
+{"o":470.1899589835,"h":472.4214869415,"l":468.6801525107,"c":472.4043721211,"v":533008.658125653,"t":1728432000}
+{"o":472.4043721211,"h":476.1272896804,"l":471.5529936088,"c":474.0925775204,"v":823904.9235844576,"t":1728435600}
+{"o":474.0925775204,"h":474.5404130462,"l":471.2017669405,"c":471.5601835516,"v":489387.0295763336,"t":1728439200}
+{"o":471.5601835516,"h":473.5786047797,"l":470.0062595771,"c":471.4262594668,"v":444367.4601270892,"t":1728442800}
+{"o":471.4262594668,"h":471.9004098754,"l":468.8378585139,"c":469.5146282149,"v":358821.1054710145,"t":1728446400}
+{"o":469.5146282149,"h":472.6922442416,"l":468.3800327291,"c":472.0747751947,"v":400901.4408317768,"t":1728450000}
+{"o":472.0747751947,"h":472.4800183184,"l":469.3686195507,"c":470.171487392,"v":540976.8397450567,"t":1728453600}
+{"o":470.171487392,"h":470.1762707383,"l":467.2967869361,"c":468.7261382679,"v":402501.3307802337,"t":1728457200}
+{"o":468.7261382679,"h":469.8852902312,"l":466.5664700318,"c":468.0092863118,"v":374029.33175879,"t":1728460800}
+{"o":468.0092863118,"h":469.2742765331,"l":456.9291512611,"c":458.6737521553,"v":411216.9715147021,"t":1728464400}
+{"o":458.6737521553,"h":459.334880354,"l":456.1076729962,"c":456.759933598,"v":403398.2296496001,"t":1728468000}
+{"o":456.759933598,"h":458.8538299445,"l":456.4260750046,"c":458.5380890781,"v":380815.7484647161,"t":1728471600}
+{"o":458.5380890781,"h":461.4573693671,"l":451.9357962545,"c":456.6094883282,"v":550809.7744300922,"t":1728475200}
+{"o":456.6094883282,"h":479.6165395731,"l":451.5409129318,"c":476.0050069176,"v":690548.3557538957,"t":1728478800}
+{"o":476.0050069176,"h":479.2687651317,"l":474.6115056291,"c":476.700612042,"v":621350.1329963342,"t":1728482400}
+{"o":476.700612042,"h":482.8638848152,"l":476.6744091237,"c":481.9382073944,"v":587115.9579926268,"t":1728486000}
+{"o":481.9382073944,"h":482.0965845965,"l":474.2746054164,"c":475.2931957565,"v":703987.3740749838,"t":1728489600}
+{"o":475.2931957565,"h":477.2188108232,"l":473.7187544557,"c":476.2144274765,"v":653357.9968685987,"t":1728493200}
+{"o":476.2144274765,"h":477.0911211071,"l":471.8376400632,"c":474.2219529244,"v":709356.4904977606,"t":1728496800}
+{"o":474.2219529244,"h":476.1109797822,"l":470.7166399555,"c":475.7884157685,"v":710790.7356202406,"t":1728500400}
+{"o":475.7884157685,"h":475.8058769732,"l":467.8734288243,"c":468.3059343267,"v":814421.3609022137,"t":1728504000}
+{"o":468.3059343267,"h":472.6128924823,"l":467.7154961603,"c":471.6896702721,"v":514947.8843290118,"t":1728507600}
+{"o":471.6896702721,"h":472.0334021711,"l":469.5051515051,"c":469.53215002,"v":573333.5575930576,"t":1728511200}
+{"o":469.53215002,"h":471.3068344436,"l":469.2424704373,"c":470.1152232149,"v":301455.0274929726,"t":1728514800}
+{"o":470.1152232149,"h":470.1152232149,"l":464.3020546829,"c":467.0906359763,"v":469195.9113525522,"t":1728518400}
+{"o":467.0906359763,"h":471.7646551382,"l":466.9625461317,"c":470.174987515,"v":450995.0156814852,"t":1728522000}
+{"o":470.174987515,"h":472.0707793918,"l":469.7260829159,"c":471.3381350309,"v":410558.9545106399,"t":1728525600}
+{"o":471.3381350309,"h":473.5727125233,"l":470.4425736598,"c":471.7696539304,"v":322784.1813147033,"t":1728529200}
+{"o":471.7696539304,"h":473.3083655387,"l":471.0840844999,"c":471.7612175531,"v":322233.9336916361,"t":1728532800}
+{"o":471.7612175531,"h":475.005653211,"l":470.4657487818,"c":474.1606194503,"v":402176.353475499,"t":1728536400}
+{"o":474.1606194503,"h":474.6093200819,"l":472.6617143587,"c":473.8191365224,"v":348161.6365843627,"t":1728540000}
+{"o":473.8191365224,"h":473.922533992,"l":471.1774179451,"c":471.1774179451,"v":375880.6505421688,"t":1728543600}
+{"o":471.1774179451,"h":472.7208481894,"l":467.3742264824,"c":467.5943100225,"v":402017.3035891231,"t":1728547200}
+{"o":467.5943100225,"h":468.2747439342,"l":462.5850108771,"c":466.9471826747,"v":415671.1288500546,"t":1728550800}
+{"o":466.9471826747,"h":471.0820206889,"l":466.5904717519,"c":470.4713772391,"v":373756.6582153764,"t":1728554400}
+{"o":470.4713772391,"h":473.7741764452,"l":469.6642021748,"c":473.528485959,"v":383024.3665471054,"t":1728558000}
+{"o":473.528485959,"h":474.6707413025,"l":466.1407847573,"c":468.8782115606,"v":653011.5883226859,"t":1728561600}
+{"o":468.8782115606,"h":472.8552445302,"l":463.0409188071,"c":465.8064444785,"v":604740.423343253,"t":1728565200}
+{"o":465.8064444785,"h":467.6926209309,"l":459.4034864754,"c":463.6453547448,"v":642807.9021165643,"t":1728568800}
+{"o":463.6453547448,"h":467.8131051156,"l":461.9211160248,"c":467.7903070693,"v":532674.5809783771,"t":1728572400}
+{"o":467.7903070693,"h":469.1724333078,"l":464.5776561307,"c":465.5634627189,"v":546055.6440730627,"t":1728576000}
+{"o":465.5634627189,"h":467.1029815632,"l":460.1780174604,"c":460.9185592596,"v":633706.4845527589,"t":1728579600}
+{"o":460.9185592596,"h":489.8541163396,"l":456.9638606129,"c":489.6311777339,"v":812992.104585954,"t":1728583200}
+{"o":489.6311777339,"h":493.0859642901,"l":488.456194808,"c":492.7982569156,"v":570123.4136098418,"t":1728586800}
+{"o":492.7982569156,"h":495.3530111721,"l":489.3587578614,"c":490.9229415848,"v":520530.8857401543,"t":1728590400}
+{"o":490.9229415848,"h":494.9410885283,"l":489.8194554188,"c":494.7184820674,"v":438476.8776754241,"t":1728594000}
+{"o":494.7184820674,"h":496.9672739229,"l":491.658199172,"c":494.5845819418,"v":478769.6330291968,"t":1728597600}
+{"o":494.5845819418,"h":496.5526670462,"l":494.5442049963,"c":496.3141864656,"v":420499.891098097,"t":1728601200}
+{"o":496.3141864656,"h":498.9447551043,"l":495.550386426,"c":497.493874829,"v":554894.4171121905,"t":1728604800}
+{"o":497.493874829,"h":501.2950059576,"l":494.7428136507,"c":500.179059362,"v":516972.2633535332,"t":1728608400}
+{"o":500.179059362,"h":503.1838554232,"l":498.4746623592,"c":502.6324997407,"v":381756.5615751912,"t":1728612000}
+{"o":502.6324997407,"h":504.9833230318,"l":502.5135457798,"c":502.5135457798,"v":404852.9701749536,"t":1728615600}
+{"o":502.5135457798,"h":503.6588437697,"l":501.5429556219,"c":503.5091923982,"v":341717.8989473396,"t":1728619200}
+{"o":503.5091923982,"h":504.5840405305,"l":502.5528514855,"c":502.9209931361,"v":322152.215929354,"t":1728622800}
+{"o":502.9209931361,"h":506.4223265089,"l":502.8655766078,"c":505.1526773657,"v":405731.7337225279,"t":1728626400}
+{"o":505.1526773657,"h":507.0132924562,"l":503.4448207795,"c":503.7627956538,"v":369246.8619573101,"t":1728630000}
+{"o":503.7627956538,"h":505.5564824466,"l":502.9904229321,"c":504.6688049107,"v":349140.5833263794,"t":1728633600}
+{"o":504.6688049107,"h":507.7767807881,"l":504.6236926469,"c":507.2628694537,"v":426687.8647687417,"t":1728637200}
+{"o":507.2628694537,"h":509.8421211249,"l":505.5870793359,"c":506.4445547612,"v":433368.8150041708,"t":1728640800}
+{"o":506.4445547612,"h":507.9382383547,"l":505.1402498158,"c":506.6748778509,"v":371781.6735897921,"t":1728644400}
+{"o":506.6748778509,"h":510.9085870825,"l":506.0697190247,"c":510.4375656592,"v":516464.7503954281,"t":1728648000}
+{"o":510.4375656592,"h":513.5826275623,"l":507.9376311593,"c":512.552495871,"v":585578.1108046444,"t":1728651600}
+{"o":512.552495871,"h":515.3211689216,"l":512.1905088693,"c":513.5835227354,"v":692847.6128216072,"t":1728655200}
+{"o":513.5835227354,"h":519.460774899,"l":512.8412031871,"c":515.5743389343,"v":823039.9933198952,"t":1728658800}
+{"o":515.5743389343,"h":517.3450811213,"l":513.8028202716,"c":517.0506135878,"v":714655.5813088097,"t":1728662400}
+{"o":517.0506135878,"h":522.0369574949,"l":511.6481252823,"c":521.436235258,"v":768943.6549930095,"t":1728666000}
+{"o":521.436235258,"h":522.1031259146,"l":518.2782756388,"c":520.8042388499,"v":672377.1392719432,"t":1728669600}
+{"o":520.8042388499,"h":523.3515327312,"l":518.5744624758,"c":519.5209660542,"v":618899.0604046173,"t":1728673200}
+{"o":519.5209660542,"h":521.932511419,"l":518.4070434169,"c":521.51607816,"v":501458.0546953615,"t":1728676800}
+{"o":521.51607816,"h":522.9013049547,"l":520.6729647115,"c":520.9942955399,"v":495483.0671837085,"t":1728680400}
+{"o":520.9942955399,"h":521.7614781687,"l":518.6500675304,"c":520.6793135077,"v":515827.4853466101,"t":1728684000}
+{"o":520.6793135077,"h":521.017135013,"l":518.2456260087,"c":519.4675306716,"v":482259.2386301477,"t":1728687600}
+{"o":519.4675306716,"h":523.3646488348,"l":519.2919627851,"c":522.1520169055,"v":567455.6190024869,"t":1728691200}
+{"o":522.1520169055,"h":523.9751546648,"l":520.1775623323,"c":520.6385879841,"v":464123.1396122142,"t":1728694800}
+{"o":520.6385879841,"h":520.9335800457,"l":516.9014203566,"c":517.7346599998,"v":402473.0516512105,"t":1728698400}
+{"o":517.7346599998,"h":518.5929194704,"l":516.4580286856,"c":518.1382488181,"v":406096.1121354419,"t":1728702000}
+{"o":518.1382488181,"h":520.9592222762,"l":517.9992387072,"c":519.045286619,"v":400434.4555434526,"t":1728705600}
+{"o":519.045286619,"h":520.9418994933,"l":518.7131908323,"c":520.6425327097,"v":365356.5782100867,"t":1728709200}
+{"o":520.6425327097,"h":521.1298830059,"l":519.6411954635,"c":520.1623026448,"v":388522.0196023435,"t":1728712800}
+{"o":520.1623026448,"h":520.9094767759,"l":518.7600005506,"c":519.8276513135,"v":441417.3485841934,"t":1728716400}
+{"o":519.8276513135,"h":520.7887866234,"l":519.2682833837,"c":520.0447730433,"v":383654.8063690991,"t":1728720000}
+{"o":520.0447730433,"h":520.6339155643,"l":519.1693623233,"c":520.6339155643,"v":357608.3529601317,"t":1728723600}
+{"o":520.6339155643,"h":524.2170971462,"l":519.8331581419,"c":523.8587947688,"v":465130.7481638051,"t":1728727200}
+{"o":523.8587947688,"h":526.8110573247,"l":521.7313509964,"c":522.2020819053,"v":457713.5046375715,"t":1728730800}
+{"o":522.2020819053,"h":525.6252961621,"l":520.6268164742,"c":524.7668348972,"v":732956.7544001653,"t":1728734400}
+{"o":524.7668348972,"h":525.7494235898,"l":522.1916385396,"c":523.0365349586,"v":576381.8350879011,"t":1728738000}
+{"o":523.0365349586,"h":525.8918683024,"l":521.8833153994,"c":524.543061294,"v":568475.5340605977,"t":1728741600}
+{"o":524.543061294,"h":525.6223271396,"l":520.1974409569,"c":521.6330970177,"v":615345.4983992127,"t":1728745200}
+{"o":521.6330970177,"h":525.5360999403,"l":520.6967085545,"c":522.7877611098,"v":710025.279134886,"t":1728748800}
+{"o":522.7877611098,"h":526.2889427935,"l":520.9633659854,"c":524.5730999119,"v":614886.2056459123,"t":1728752400}
+{"o":524.5730999119,"h":525.578635333,"l":521.59404413,"c":522.7991775356,"v":513501.6120600643,"t":1728756000}
+{"o":522.7991775356,"h":525.1486584562,"l":521.985095204,"c":524.0161922912,"v":427752.7367457224,"t":1728759600}
+{"o":524.0161922912,"h":524.5642005716,"l":523.3090567721,"c":523.8389836076,"v":408243.6530726317,"t":1728763200}
+{"o":523.8389836076,"h":527.7971267455,"l":522.999484498,"c":523.8745197601,"v":479267.7221095936,"t":1728766800}
+{"o":523.8745197601,"h":525.6051686861,"l":522.7601099074,"c":525.0207605394,"v":455304.3287721401,"t":1728770400}
+{"o":525.0207605394,"h":525.3844205747,"l":522.3465817355,"c":522.68700629,"v":488651.3970233327,"t":1728774000}
+{"o":522.68700629,"h":525.1986655153,"l":522.5611252671,"c":523.5859633851,"v":463843.9379105473,"t":1728777600}
+{"o":523.5859633851,"h":523.8036237616,"l":518.9505238343,"c":521.1032175974,"v":451929.0376409913,"t":1728781200}
+{"o":521.1032175974,"h":521.7279765637,"l":520.2863570374,"c":521.6628282457,"v":410260.5111812703,"t":1728784800}
+{"o":521.6628282457,"h":521.7558233387,"l":512.5055202467,"c":518.7118820556,"v":439117.2100045901,"t":1728788400}
+{"o":518.7118820556,"h":521.4888652509,"l":518.4711808269,"c":521.0407739654,"v":445552.5664684044,"t":1728792000}
+{"o":521.0407739654,"h":523.7773293881,"l":520.5954570525,"c":522.9599454452,"v":539623.2978006466,"t":1728795600}
+{"o":522.9599454452,"h":524.6907888135,"l":522.1430765495,"c":522.7355573008,"v":423468.7863811793,"t":1728799200}
+{"o":522.7355573008,"h":524.0493948157,"l":520.8460146172,"c":522.7263245515,"v":466727.6377626444,"t":1728802800}
+{"o":522.7263245515,"h":524.9865122842,"l":498.2066288386,"c":499.2271102211,"v":477656.6634650327,"t":1728806400}
+{"o":499.2271102211,"h":504.6448825114,"l":499.0084352023,"c":502.6361413349,"v":480760.5142452708,"t":1728810000}
+{"o":502.6361413349,"h":505.0482837889,"l":500.9373559151,"c":500.9431654342,"v":480356.1661691514,"t":1728813600}
+{"o":500.9431654342,"h":502.3908139724,"l":498.4112135204,"c":498.8577140081,"v":536414.3362895154,"t":1728817200}
+{"o":498.8577140081,"h":502.5448545959,"l":498.5091724103,"c":501.5540779628,"v":572422.3047009967,"t":1728820800}
+{"o":501.5540779628,"h":503.9860947438,"l":501.0257440576,"c":501.0576690963,"v":527897.2422463663,"t":1728824400}
+{"o":501.0576690963,"h":501.3950126255,"l":492.9172266476,"c":494.9521196601,"v":595546.5927468495,"t":1728828000}
+{"o":494.9521196601,"h":497.0328463333,"l":489.7906373865,"c":494.7202015088,"v":692449.556829468,"t":1728831600}
+{"o":494.7202015088,"h":497.5570483008,"l":492.0552136569,"c":496.861617339,"v":603969.4239858335,"t":1728835200}
+{"o":496.861617339,"h":500.7902791926,"l":492.0702713324,"c":495.1037447464,"v":578336.5918796702,"t":1728838800}
+{"o":495.1037447464,"h":496.3992179653,"l":492.3813916976,"c":494.7567813205,"v":584306.8922921509,"t":1728842400}
+{"o":494.7567813205,"h":501.146427547,"l":493.3879487288,"c":497.0894334694,"v":1240421.6724613004,"t":1728846000}
+{"o":497.0894334694,"h":498.3771853901,"l":491.5211583174,"c":498.2043464164,"v":798645.9727073513,"t":1728849600}
+{"o":498.2043464164,"h":503.7812493339,"l":464.671272632,"c":470.5721587231,"v":588023.9806653779,"t":1728853200}
+{"o":470.5721587231,"h":473.6135488392,"l":468.9082809635,"c":470.2661608705,"v":621489.8146039948,"t":1728856800}
+{"o":470.2661608705,"h":470.4135382135,"l":466.1341103692,"c":470.077240229,"v":509400.0065393914,"t":1728860400}
+{"o":470.077240229,"h":470.8392211142,"l":467.1352460748,"c":468.3030966294,"v":532911.6976478276,"t":1728864000}
+{"o":468.3030966294,"h":472.0462517605,"l":468.2910748214,"c":470.3320341474,"v":675682.9315143636,"t":1728867600}
+{"o":470.3320341474,"h":473.6466945647,"l":468.1670564738,"c":472.3552750811,"v":590979.0204677606,"t":1728871200}
+{"o":472.3552750811,"h":486.7244636837,"l":472.1810349932,"c":485.2116065804,"v":846815.0939231472,"t":1728874800}
+{"o":485.2116065804,"h":489.5312513253,"l":480.4869543001,"c":484.3160207749,"v":863731.2100576884,"t":1728878400}
+{"o":484.3160207749,"h":485.357710873,"l":479.9960591534,"c":481.8519020161,"v":545221.6724564621,"t":1728882000}
+{"o":481.8519020161,"h":487.2661754233,"l":480.3728351159,"c":483.6510406359,"v":561877.8859761879,"t":1728885600}
+{"o":483.6510406359,"h":487.0683256962,"l":482.364821675,"c":486.7773722064,"v":643185.7049481443,"t":1728889200}
+{"o":486.7773722064,"h":487.8663692996,"l":483.8026779313,"c":485.0559299598,"v":614424.4603360329,"t":1728892800}
+{"o":485.0559299598,"h":488.8204534605,"l":483.7189909023,"c":486.7149087763,"v":638830.548267976,"t":1728896400}
+{"o":486.7149087763,"h":489.8452336482,"l":485.7760856208,"c":487.2065499795,"v":606588.9528804821,"t":1728900000}
+{"o":487.2065499795,"h":489.5409740518,"l":485.7137045588,"c":487.0900632418,"v":534086.0939311151,"t":1728903600}
+{"o":487.0900632418,"h":491.0930337324,"l":482.2990527958,"c":487.3970318487,"v":546637.4741708017,"t":1728907200}
+{"o":487.3970318487,"h":490.5624980956,"l":485.6037874079,"c":489.0378895071,"v":702867.1099203259,"t":1728910800}
+{"o":489.0378895071,"h":496.3420262484,"l":488.7724459586,"c":493.2391216247,"v":1152188.106154629,"t":1728914400}
+{"o":493.2391216247,"h":502.9836197096,"l":493.1384090744,"c":498.6660125905,"v":1257851.4861644325,"t":1728918000}
+{"o":498.6660125905,"h":499.3460835016,"l":492.1416752833,"c":493.4837875086,"v":961970.4367327673,"t":1728921600}
+{"o":493.4837875086,"h":496.5945225353,"l":493.0159293775,"c":495.1245868736,"v":811383.0594988172,"t":1728925200}
+{"o":495.1245868736,"h":497.3548493834,"l":494.2173676964,"c":495.9695802362,"v":807110.0543999337,"t":1728928800}
+{"o":495.9695802362,"h":497.9220433776,"l":494.215128224,"c":495.3133700649,"v":792297.6331327326,"t":1728932400}
+{"o":495.3133700649,"h":498.1986161521,"l":494.4699653912,"c":496.8505029543,"v":671073.3896020616,"t":1728936000}
+{"o":496.8505029543,"h":498.7677225247,"l":494.551767584,"c":495.6982330737,"v":634970.1338979645,"t":1728939600}
+{"o":495.6982330737,"h":503.0104266595,"l":495.4177395259,"c":502.9307732718,"v":725231.8010518698,"t":1728943200}
+{"o":502.9307732718,"h":502.9519019742,"l":499.2949097027,"c":501.3392084584,"v":618397.8410577497,"t":1728946800}
+{"o":501.3392084584,"h":503.8388935008,"l":499.0864789047,"c":501.2235060718,"v":811841.1617498092,"t":1728950400}
+{"o":501.2235060718,"h":503.4858719168,"l":498.8638924053,"c":500.4393661061,"v":658876.8680238886,"t":1728954000}
+{"o":500.4393661061,"h":503.0774335436,"l":499.1919959852,"c":501.1076735455,"v":573171.0856645474,"t":1728957600}
+{"o":501.1076735455,"h":501.4256479157,"l":493.8290474106,"c":494.6316993541,"v":637266.797988468,"t":1728961200}
+{"o":494.6316993541,"h":497.5014063855,"l":493.2621358099,"c":496.4936474602,"v":543463.9036077765,"t":1728964800}
+{"o":496.4936474602,"h":496.7079516367,"l":490.1418331376,"c":491.0790774857,"v":583372.5258630454,"t":1728968400}
+{"o":491.0790774857,"h":493.100371057,"l":489.1158726535,"c":492.5572454776,"v":503553.162055425,"t":1728972000}
+{"o":492.5572454776,"h":494.4538840748,"l":492.2679512808,"c":493.3389821391,"v":468209.1541396227,"t":1728975600}
+{"o":493.3389821391,"h":494.8859821434,"l":492.3130254971,"c":492.786264315,"v":452181.3097518315,"t":1728979200}
+{"o":492.786264315,"h":493.0110525098,"l":482.3273826815,"c":491.1904599841,"v":438302.7244100706,"t":1728982800}
+{"o":491.1904599841,"h":493.9427986104,"l":490.2202476981,"c":492.9464462423,"v":408359.9011349511,"t":1728986400}
+{"o":492.9464462423,"h":493.1519358395,"l":482.9912904002,"c":485.1739127638,"v":780059.7771272919,"t":1728990000}
+{"o":485.1739127638,"h":489.9672309545,"l":483.8164676126,"c":488.5896594993,"v":699955.8877059245,"t":1728993600}
+{"o":488.5896594993,"h":505.8245207478,"l":486.9096291056,"c":504.5279403264,"v":1031938.0110655903,"t":1728997200}
+{"o":504.5279403264,"h":507.6526507426,"l":482.2087741999,"c":485.0759002446,"v":1885177.1027894898,"t":1729000800}
+{"o":485.0759002446,"h":492.6903881027,"l":477.8915694041,"c":488.0380184071,"v":1442937.6859767104,"t":1729004400}
+{"o":488.0380184071,"h":497.4491595376,"l":487.1920884916,"c":493.1327249041,"v":1051581.3587392394,"t":1729008000}
+{"o":493.1327249041,"h":495.3449527737,"l":490.1232979088,"c":492.7223452109,"v":926672.1583801642,"t":1729011600}
+{"o":492.7223452109,"h":497.8056612513,"l":492.0632805163,"c":493.5197351518,"v":740486.3217436428,"t":1729015200}
+{"o":493.5197351518,"h":495.6510820631,"l":489.4984187315,"c":493.6813343713,"v":770736.3230912812,"t":1729018800}
+{"o":493.6813343713,"h":494.2759019243,"l":484.843372664,"c":486.4791538415,"v":914224.5866926251,"t":1729022400}
+{"o":486.4791538415,"h":488.7869713541,"l":484.322971275,"c":488.7869713541,"v":718822.3855441117,"t":1729026000}
+{"o":488.7869713541,"h":490.2615671539,"l":486.7552980632,"c":487.1327109986,"v":548516.5108388254,"t":1729029600}
+{"o":487.1327109986,"h":493.5205027531,"l":482.3108825834,"c":492.4712511982,"v":664873.2108951147,"t":1729033200}
+{"o":492.4712511982,"h":493.4380185305,"l":488.3027715686,"c":489.6439042885,"v":684629.7523592839,"t":1729036800}
+{"o":489.6439042885,"h":494.1190352227,"l":487.020455862,"c":492.7344428048,"v":903032.6887298567,"t":1729040400}
+{"o":492.7344428048,"h":496.8570147308,"l":491.4363207254,"c":491.7907887438,"v":802252.9435764701,"t":1729044000}
+{"o":491.7907887438,"h":492.4783683835,"l":489.3994845679,"c":491.0940015322,"v":647916.4133416795,"t":1729047600}
+{"o":491.0940015322,"h":492.6049076041,"l":487.5660128016,"c":490.2080266248,"v":672510.7202302971,"t":1729051200}
+{"o":490.2080266248,"h":492.2398834904,"l":489.3168829921,"c":491.0445930282,"v":549643.9800090755,"t":1729054800}
+{"o":491.0445930282,"h":493.1585269455,"l":488.0950518334,"c":490.2563830211,"v":632105.5209238711,"t":1729058400}
+{"o":490.2563830211,"h":490.4310180995,"l":487.0092914934,"c":488.9668604215,"v":679869.3877953214,"t":1729062000}
+{"o":488.9668604215,"h":493.0692378047,"l":488.2996881681,"c":491.7398026746,"v":750995.300173262,"t":1729065600}
+{"o":491.7398026746,"h":494.6694693119,"l":491.4611790277,"c":494.2165713489,"v":459745.1012026697,"t":1729069200}
+{"o":494.2165713489,"h":497.6862782131,"l":493.292333067,"c":496.0604158036,"v":614677.3094848017,"t":1729072800}
+{"o":496.0604158036,"h":504.1241690497,"l":494.3321934282,"c":496.33307448,"v":1550277.1261809033,"t":1729076400}
+{"o":496.33307448,"h":498.0476096842,"l":491.6200082802,"c":494.8773036881,"v":1287672.6359390633,"t":1729080000}
+{"o":494.8773036881,"h":496.2830528459,"l":489.7795333506,"c":491.3124611951,"v":845613.1506890221,"t":1729083600}
+{"o":491.3124611951,"h":499.3792066241,"l":490.5973673675,"c":493.9538569045,"v":954693.1304834697,"t":1729087200}
+{"o":493.9538569045,"h":496.3819942799,"l":490.4291549284,"c":495.5628357036,"v":958820.0518339624,"t":1729090800}
+{"o":495.5628357036,"h":496.3945614827,"l":490.6608198906,"c":494.3225285676,"v":984008.0090887352,"t":1729094400}
+{"o":494.3225285676,"h":495.5973625973,"l":492.4974592133,"c":493.6762823151,"v":801502.0704425728,"t":1729098000}
+{"o":493.6762823151,"h":494.2127296707,"l":491.4345937546,"c":491.6673746623,"v":810483.6091574207,"t":1729101600}
+{"o":491.6673746623,"h":492.5895250178,"l":490.5035713472,"c":491.6231635952,"v":803285.2349778613,"t":1729105200}
+{"o":491.6231635952,"h":494.1252715949,"l":490.3243690318,"c":491.5517774465,"v":803383.7482775153,"t":1729108800}
+{"o":491.5517774465,"h":492.7277609133,"l":489.072907227,"c":490.0926033561,"v":685184.156109895,"t":1729112400}
+{"o":490.0926033561,"h":493.7069220036,"l":489.9329252001,"c":492.9864460277,"v":603877.001070176,"t":1729116000}
+{"o":492.9864460277,"h":492.9864460277,"l":490.43382263,"c":490.9703153422,"v":697659.2486058061,"t":1729119600}
+{"o":490.9703153422,"h":495.3085118334,"l":490.9703153422,"c":493.1164295872,"v":758336.8164853234,"t":1729123200}
+{"o":493.1164295872,"h":495.549854492,"l":486.9221342822,"c":495.1144458619,"v":712938.7261768118,"t":1729126800}
+{"o":495.1144458619,"h":495.6903923341,"l":489.7229796722,"c":489.7512462654,"v":844118.2840813725,"t":1729130400}
+{"o":489.7512462654,"h":492.765787753,"l":489.2078712942,"c":492.2822714951,"v":749540.4093629377,"t":1729134000}
+{"o":492.2822714951,"h":492.7493210411,"l":487.3108437048,"c":487.8257091635,"v":623684.8082199146,"t":1729137600}
+{"o":487.8257091635,"h":489.0340765211,"l":484.9830520727,"c":486.0971533105,"v":591094.9657184668,"t":1729141200}
+{"o":486.0971533105,"h":487.9031195007,"l":484.6498755669,"c":484.6546510478,"v":562181.9392454979,"t":1729144800}
+{"o":484.6546510478,"h":485.8890688371,"l":481.9419512967,"c":485.7334566476,"v":599370.2699824813,"t":1729148400}
+{"o":485.7334566476,"h":487.8052405583,"l":484.1323379395,"c":487.6735534174,"v":558264.8745206908,"t":1729152000}
+{"o":487.6735534174,"h":488.3624336428,"l":486.1935458508,"c":487.1043667597,"v":508162.6478709131,"t":1729155600}
+{"o":487.1043667597,"h":487.9200578595,"l":481.7372578574,"c":484.9558271657,"v":572953.3265021851,"t":1729159200}
+{"o":484.9558271657,"h":485.56117549,"l":477.5909384357,"c":481.434454715,"v":607458.4556436469,"t":1729162800}
+{"o":481.434454715,"h":485.4007707958,"l":480.6775589923,"c":485.4007707958,"v":646533.1171653105,"t":1729166400}
+{"o":485.4007707958,"h":487.7328904789,"l":481.8548734857,"c":484.0411586258,"v":814937.1918266515,"t":1729170000}
+{"o":484.0411586258,"h":484.745130028,"l":477.4201706128,"c":483.6519730572,"v":1017160.176356773,"t":1729173600}
+{"o":483.6519730572,"h":487.1691551237,"l":480.342070824,"c":486.4959015495,"v":938168.3163024742,"t":1729177200}
+{"o":486.4959015495,"h":486.5780048742,"l":478.4869121985,"c":481.5435682728,"v":818251.2952384807,"t":1729180800}
+{"o":481.5435682728,"h":482.0921549091,"l":475.0449477114,"c":475.7127427761,"v":924757.2565756135,"t":1729184400}
+{"o":475.7127427761,"h":475.9326761518,"l":469.7054659593,"c":472.6901661201,"v":941805.9017732732,"t":1729188000}
+{"o":472.6901661201,"h":476.3552897507,"l":472.0529385521,"c":475.3301831416,"v":765772.8457484718,"t":1729191600}
+{"o":475.3301831416,"h":478.8383105103,"l":475.1338522071,"c":476.1251734299,"v":716566.9633283977,"t":1729195200}
+{"o":476.1251734299,"h":478.452390288,"l":476.1201994948,"c":477.7340974842,"v":621956.5050657204,"t":1729198800}
+{"o":477.7340974842,"h":480.4074448066,"l":477.7340974842,"c":480.4074448066,"v":561259.8941062391,"t":1729202400}
+{"o":480.4074448066,"h":480.4074448066,"l":477.9949703391,"c":478.8854772493,"v":495426.5556840419,"t":1729206000}
+{"o":478.8854772493,"h":479.7232752013,"l":476.3049338089,"c":476.7339879665,"v":597580.8467422948,"t":1729209600}
+{"o":476.7339879665,"h":486.1701480528,"l":476.1514295796,"c":484.9235628659,"v":699719.3382975957,"t":1729213200}
+{"o":484.9235628659,"h":487.8294439112,"l":483.7238022749,"c":487.4678317945,"v":700575.7817384717,"t":1729216800}
+{"o":487.4678317945,"h":487.6192319947,"l":482.9335880681,"c":483.3954560422,"v":674293.7851894364,"t":1729220400}
+{"o":483.3954560422,"h":486.1125905441,"l":483.3898699569,"c":485.1636625658,"v":587069.4345467519,"t":1729224000}
+{"o":485.1636625658,"h":487.1589095713,"l":484.371361824,"c":487.1298924372,"v":648009.0253060297,"t":1729227600}
+{"o":487.1298924372,"h":490.1829265516,"l":486.5641231002,"c":489.06713566,"v":672084.4624099213,"t":1729231200}
+{"o":489.06713566,"h":490.8291054165,"l":487.9922994495,"c":489.9270523912,"v":700310.2910156909,"t":1729234800}
+{"o":489.9270523912,"h":491.167533003,"l":488.6136219617,"c":489.1515716441,"v":553241.9154926102,"t":1729238400}
+{"o":489.1515716441,"h":490.5305797611,"l":487.6445910443,"c":488.4949552222,"v":600625.9111586345,"t":1729242000}
+{"o":488.4949552222,"h":489.9785382726,"l":488.1135908158,"c":489.0531995316,"v":510979.0802401484,"t":1729245600}
+{"o":489.0531995316,"h":490.1788740695,"l":486.3737045899,"c":486.9299268308,"v":593787.0997741297,"t":1729249200}
+{"o":486.9299268308,"h":487.9518768425,"l":484.1162062215,"c":485.0322874769,"v":666231.6994287109,"t":1729252800}
+{"o":485.0322874769,"h":489.834532881,"l":484.5328095503,"c":489.4618791985,"v":744331.1954685056,"t":1729256400}
+{"o":489.4618791985,"h":492.5330909602,"l":487.0437601104,"c":491.5024813181,"v":987808.5961814965,"t":1729260000}
+{"o":491.5024813181,"h":495.2697508562,"l":488.9842148352,"c":492.6698803625,"v":865415.6978749475,"t":1729263600}
+{"o":492.6698803625,"h":496.7706207395,"l":489.1585265611,"c":495.7647383985,"v":858120.7066515289,"t":1729267200}
+{"o":495.7647383985,"h":497.402146367,"l":494.5006343453,"c":495.0018534185,"v":940714.3518806529,"t":1729270800}
+{"o":495.0018534185,"h":498.7181101709,"l":494.092534326,"c":496.9927944042,"v":835212.7108310943,"t":1729274400}
+{"o":496.9927944042,"h":497.2414161835,"l":491.8449403542,"c":492.8685982482,"v":722512.7514841658,"t":1729278000}
+{"o":492.8685982482,"h":493.2793841062,"l":490.7577130973,"c":492.0152184216,"v":628960.0830808615,"t":1729281600}
+{"o":492.0152184216,"h":492.640855969,"l":489.5389956343,"c":491.3688981178,"v":604924.068017324,"t":1729285200}
+{"o":491.3688981178,"h":491.4788793068,"l":489.8226157585,"c":491.2467802442,"v":525355.2660020307,"t":1729288800}
+{"o":491.2467802442,"h":493.9261877331,"l":491.034755669,"c":493.2866469006,"v":471365.2430241579,"t":1729292400}
+{"o":493.2866469006,"h":493.7965003166,"l":491.4640589247,"c":491.7808238175,"v":495062.8381884369,"t":1729296000}
+{"o":491.7808238175,"h":493.4465914812,"l":491.3586831101,"c":491.3586831101,"v":597928.5492640649,"t":1729299600}
+{"o":491.3586831101,"h":493.5220864016,"l":490.7559436507,"c":493.4891352091,"v":585197.6639566846,"t":1729303200}
+{"o":493.4891352091,"h":496.6037979726,"l":491.8579574706,"c":491.9110048879,"v":598478.6522792967,"t":1729306800}
+{"o":491.9110048879,"h":493.6177413266,"l":490.7342884773,"c":490.7575403258,"v":574975.2967982945,"t":1729310400}
+{"o":490.7575403258,"h":493.3851840874,"l":490.7524791594,"c":493.1836829239,"v":501289.1056131054,"t":1729314000}
+{"o":493.1836829239,"h":493.7958592648,"l":491.87098662,"c":492.0992143588,"v":479878.1202903892,"t":1729317600}
+{"o":492.0992143588,"h":492.4226703894,"l":490.6349246558,"c":492.0321290093,"v":546187.7435586366,"t":1729321200}
+{"o":492.0321290093,"h":493.3572122265,"l":492.0242488969,"c":492.683839636,"v":681537.7312160106,"t":1729324800}
+{"o":492.683839636,"h":493.2716909549,"l":492.0623843636,"c":493.0789672175,"v":664874.5765386939,"t":1729328400}
+{"o":493.0789672175,"h":493.5346109864,"l":491.0119443201,"c":491.6978659721,"v":682707.427095423,"t":1729332000}
+{"o":491.6978659721,"h":492.7434329656,"l":489.248532004,"c":489.8962440224,"v":919588.2242329096,"t":1729335600}
+{"o":489.8962440224,"h":492.878016505,"l":489.6187825638,"c":492.2592086913,"v":857371.841244389,"t":1729339200}
+{"o":492.2592086913,"h":493.3161680551,"l":491.0135217236,"c":492.6687971405,"v":830034.134895613,"t":1729342800}
+{"o":492.6687971405,"h":499.7765278308,"l":492.5846233566,"c":499.6589075591,"v":1278636.0380422571,"t":1729346400}
+{"o":499.6589075591,"h":501.4585295528,"l":495.0480537646,"c":498.3171242273,"v":1252614.3392345083,"t":1729350000}
+{"o":498.3171242273,"h":499.6583614564,"l":483.8469485029,"c":496.8467108004,"v":1399890.7405128316,"t":1729353600}
+{"o":496.8467108004,"h":497.838761126,"l":492.6231107121,"c":495.4527866216,"v":844946.5503987679,"t":1729357200}
+{"o":495.4527866216,"h":497.7436943339,"l":493.8585949419,"c":496.1727430531,"v":1075304.8276231447,"t":1729360800}
+{"o":496.1727430531,"h":499.3725115703,"l":495.9223550089,"c":497.6408878973,"v":949273.4254242739,"t":1729364400}
+{"o":497.6408878973,"h":499.4055103608,"l":497.0472584985,"c":499.1556915063,"v":721510.335596004,"t":1729368000}
+{"o":499.1556915063,"h":502.5254546037,"l":498.9365824234,"c":499.8448332121,"v":721177.3370541617,"t":1729371600}
+{"o":499.8448332121,"h":505.9796338337,"l":499.4739232298,"c":505.7233543382,"v":694738.7567626061,"t":1729375200}
+{"o":505.7233543382,"h":508.715499156,"l":502.5518099781,"c":508.5403689993,"v":750073.050492011,"t":1729378800}
+{"o":508.5403689993,"h":511.1327302245,"l":505.173297651,"c":505.3921107769,"v":770591.6066652251,"t":1729382400}
+{"o":505.3921107769,"h":507.3407194118,"l":501.6935214088,"c":505.2646691684,"v":739833.5067279942,"t":1729386000}
+{"o":505.2646691684,"h":507.1777950011,"l":504.0155058628,"c":504.7991629933,"v":585615.7632393028,"t":1729389600}
+{"o":504.7991629933,"h":506.4107231377,"l":503.4501514343,"c":506.2825384129,"v":558970.9250128941,"t":1729393200}
+{"o":506.2825384129,"h":509.2403748679,"l":505.0647204876,"c":507.7055752325,"v":553073.7537982706,"t":1729396800}
+{"o":507.7055752325,"h":511.4345757534,"l":504.9298915878,"c":507.2340428322,"v":586084.3918608228,"t":1729400400}
+{"o":507.2340428322,"h":507.4206652436,"l":504.8055964676,"c":506.8463242927,"v":525340.5132502143,"t":1729404000}
+{"o":506.8463242927,"h":507.592613546,"l":505.1250868891,"c":505.5000363456,"v":500506.3821856235,"t":1729407600}
+{"o":505.5000363456,"h":507.1660055598,"l":504.1863321487,"c":505.4524610927,"v":583789.618200062,"t":1729411200}
+{"o":505.4524610927,"h":507.5461539621,"l":504.5398337608,"c":506.6282639489,"v":445613.2633214548,"t":1729414800}
+{"o":506.6282639489,"h":507.4528192964,"l":504.8962923236,"c":505.4521798339,"v":516724.5486199924,"t":1729418400}
+{"o":505.4521798339,"h":507.1950548093,"l":505.3789930947,"c":506.7944595434,"v":671715.3664532085,"t":1729422000}
+{"o":506.7944595434,"h":507.106478514,"l":503.8758114338,"c":504.0252697666,"v":709140.5351583241,"t":1729425600}
+{"o":504.0252697666,"h":505.3606292643,"l":501.6506349981,"c":503.3053578918,"v":797236.860597362,"t":1729429200}
+{"o":503.3053578918,"h":513.9362483529,"l":503.2610656281,"c":511.8446531503,"v":1000339.6182865888,"t":1729432800}
+{"o":511.8446531503,"h":512.3798601262,"l":505.8162399032,"c":509.3240192291,"v":799888.197446215,"t":1729436400}
+{"o":509.3240192291,"h":510.3313587793,"l":507.1303533956,"c":508.7693357183,"v":771367.6734365614,"t":1729440000}
+{"o":508.7693357183,"h":511.3388659074,"l":506.8815730915,"c":510.005987392,"v":736654.7883229209,"t":1729443600}
+{"o":510.005987392,"h":513.2647733795,"l":509.4123706735,"c":510.647626294,"v":717804.0694362919,"t":1729447200}
+{"o":510.647626294,"h":512.3160564547,"l":507.8044372729,"c":509.7781248157,"v":657561.8601927825,"t":1729450800}
+{"o":509.7781248157,"h":519.4975985256,"l":507.715038087,"c":517.7538267223,"v":706149.5132367144,"t":1729454400}
+{"o":517.7538267223,"h":521.5209195323,"l":517.0482288045,"c":521.0677381695,"v":788344.7600762177,"t":1729458000}
+{"o":521.0677381695,"h":532.9823546276,"l":519.020213099,"c":530.5758937134,"v":1073867.1890963006,"t":1729461600}
+{"o":530.5758937134,"h":535.3615759186,"l":525.0558186707,"c":532.6518960022,"v":1010410.589060955,"t":1729465200}
+{"o":532.6518960022,"h":542.199718206,"l":515.6559244002,"c":536.9960882156,"v":1146754.8073145594,"t":1729468800}
+{"o":536.9960882156,"h":542.17993552,"l":534.4697348018,"c":540.3539098691,"v":986163.0989955154,"t":1729472400}
+{"o":540.3539098691,"h":542.9108025421,"l":533.7718292122,"c":536.2337071766,"v":1046834.5575854527,"t":1729476000}
+{"o":536.2337071766,"h":540.348648829,"l":533.354218896,"c":539.544426289,"v":1438534.5173488522,"t":1729479600}
+{"o":539.544426289,"h":544.3137269609,"l":532.5701210031,"c":542.7389490249,"v":962467.0475721916,"t":1729483200}
+{"o":542.7389490249,"h":546.7213998378,"l":538.2731118766,"c":539.7870234225,"v":891002.324743767,"t":1729486800}
+{"o":539.7870234225,"h":544.6516892677,"l":536.8746980766,"c":538.2029212254,"v":894925.9228447236,"t":1729490400}
+{"o":538.2029212254,"h":540.8699103853,"l":535.957834778,"c":536.6835302008,"v":813039.07092044,"t":1729494000}
+{"o":536.6835302008,"h":539.976411962,"l":527.5548688108,"c":529.4712424581,"v":1126880.527188964,"t":1729497600}
+{"o":529.4712424581,"h":532.3773487303,"l":518.7003310589,"c":530.1356301186,"v":965540.7870533649,"t":1729501200}
+{"o":530.1356301186,"h":532.8386753467,"l":526.5542854728,"c":528.4751190492,"v":726913.556510599,"t":1729504800}
+{"o":528.4751190492,"h":533.8320403923,"l":519.7588840398,"c":529.2136675297,"v":705586.6161703295,"t":1729508400}
+{"o":529.2136675297,"h":531.5302215698,"l":526.106772069,"c":527.1166323719,"v":696523.3976496306,"t":1729512000}
+{"o":527.1166323719,"h":528.6192903506,"l":514.0157901818,"c":517.5078813008,"v":1129020.2834600031,"t":1729515600}
+{"o":517.5078813008,"h":524.6035773135,"l":503.0944900556,"c":522.667816272,"v":983719.7049665111,"t":1729519200}
+{"o":522.667816272,"h":525.9396138614,"l":518.9348683123,"c":525.9396138614,"v":829202.4270222377,"t":1729522800}
+{"o":525.9396138614,"h":526.0605022555,"l":518.9999729614,"c":523.8615122242,"v":937298.1232372626,"t":1729526400}
+{"o":523.8615122242,"h":528.5050388348,"l":523.3319088435,"c":527.2832513537,"v":1043503.5346612601,"t":1729530000}
+{"o":527.2832513537,"h":528.6563515686,"l":524.5835484075,"c":527.3377439866,"v":982794.1937437351,"t":1729533600}
+{"o":527.3377439866,"h":534.905089173,"l":527.2795032255,"c":533.9909096498,"v":992974.8315946161,"t":1729537200}
+{"o":533.9909096498,"h":534.0609796399,"l":528.6683309849,"c":529.7699199459,"v":780167.931460223,"t":1729540800}
+{"o":529.7699199459,"h":535.066715406,"l":529.7598200382,"c":533.0734257377,"v":963499.9950953027,"t":1729544400}
+{"o":533.0734257377,"h":535.0889561289,"l":531.192264249,"c":534.1693310963,"v":751328.0924705273,"t":1729548000}
+{"o":534.1693310963,"h":534.1693310963,"l":524.8207323012,"c":528.9588584374,"v":756704.9829560759,"t":1729551600}
+{"o":528.9588584374,"h":529.9370990284,"l":511.3276955769,"c":526.225351482,"v":997995.957334864,"t":1729555200}
+{"o":526.225351482,"h":532.5442470679,"l":521.7807531196,"c":531.4086056537,"v":815570.331666428,"t":1729558800}
+{"o":531.4086056537,"h":534.1318307676,"l":528.0481568119,"c":528.1783504547,"v":848169.5021576401,"t":1729562400}
+{"o":528.1783504547,"h":529.9562473697,"l":522.7713348424,"c":529.4714612337,"v":880126.6241830852,"t":1729566000}
+{"o":529.4714612337,"h":535.9497573112,"l":528.7036123173,"c":532.3203297633,"v":881430.9109251716,"t":1729569600}
+{"o":532.3203297633,"h":541.1036906883,"l":531.5667191313,"c":536.0860521074,"v":838680.6441296515,"t":1729573200}
+{"o":536.0860521074,"h":538.6750791861,"l":534.9822761977,"c":535.4177286558,"v":763400.4484467702,"t":1729576800}
+{"o":535.4177286558,"h":536.3164149792,"l":531.0835175361,"c":531.6480874774,"v":841407.1243221503,"t":1729580400}
+{"o":531.6480874774,"h":531.983901984,"l":521.8183033747,"c":527.0423432436,"v":897627.07475028,"t":1729584000}
+{"o":527.0423432436,"h":527.4831301964,"l":520.5174358711,"c":524.823978685,"v":862128.294694597,"t":1729587600}
+{"o":524.823978685,"h":530.0063207657,"l":522.2376257971,"c":529.4077867644,"v":721737.9938859025,"t":1729591200}
+{"o":529.4077867644,"h":538.0231264046,"l":528.974618061,"c":534.0640275965,"v":783926.9399876712,"t":1729594800}
+{"o":534.0640275965,"h":538.8028067288,"l":527.0641901141,"c":528.7218601008,"v":917264.9495038571,"t":1729598400}
+{"o":528.7218601008,"h":531.6883459948,"l":524.165978166,"c":528.4500665511,"v":912543.8485269181,"t":1729602000}
+{"o":528.4500665511,"h":545.0182158195,"l":526.952282879,"c":541.1034918599,"v":1160764.8104019496,"t":1729605600}
+{"o":541.1034918599,"h":544.1715685431,"l":528.2193557241,"c":533.8420259608,"v":1140119.8867557684,"t":1729609200}
+{"o":533.8420259608,"h":535.0976646084,"l":525.3986746205,"c":528.4991691003,"v":939495.2683996807,"t":1729612800}
+{"o":528.4991691003,"h":537.18202475,"l":522.7712847331,"c":531.9153910864,"v":893685.8536852075,"t":1729616400}
+{"o":531.9153910864,"h":541.0866502381,"l":528.5403637465,"c":534.4346053258,"v":899063.8195901397,"t":1729620000}
+{"o":534.4346053258,"h":537.9957772754,"l":532.6103114368,"c":536.1139403872,"v":842268.7093856756,"t":1729623600}
+{"o":536.1139403872,"h":537.2325889783,"l":533.8414452341,"c":535.2905287118,"v":802636.3685571972,"t":1729627200}
+{"o":535.2905287118,"h":535.6750043364,"l":531.5369538858,"c":533.0828463436,"v":745204.6337976187,"t":1729630800}
+{"o":533.0828463436,"h":538.3044302035,"l":532.4197928194,"c":537.5824315096,"v":687269.1229945858,"t":1729634400}
+{"o":537.5824315096,"h":538.2539407335,"l":526.537823251,"c":533.2832264886,"v":684035.0020608279,"t":1729638000}
+{"o":533.2832264886,"h":534.2883747328,"l":527.4816722251,"c":528.6052551416,"v":663634.6052173255,"t":1729641600}
+{"o":528.6052551416,"h":532.8562779894,"l":528.4243595669,"c":532.406122436,"v":667767.5434957354,"t":1729645200}
+{"o":532.406122436,"h":532.9634821945,"l":527.7692744337,"c":528.3141313833,"v":758615.4622269486,"t":1729648800}
+{"o":528.3141313833,"h":529.5758344576,"l":523.5664192811,"c":526.4713136652,"v":804218.3018414665,"t":1729652400}
+{"o":526.4713136652,"h":528.6423462106,"l":524.8856232606,"c":527.8043353323,"v":695887.0836628006,"t":1729656000}
+{"o":527.8043353323,"h":529.4068511828,"l":522.7662406333,"c":524.8353636507,"v":716831.965329517,"t":1729659600}
+{"o":524.8353636507,"h":529.4382944431,"l":524.3057733815,"c":525.5582852759,"v":646043.1463138619,"t":1729663200}
+{"o":525.5582852759,"h":527.1925127719,"l":523.88974317,"c":527.1925127719,"v":711827.5280193497,"t":1729666800}
+{"o":527.1925127719,"h":529.3052049136,"l":463.7157711676,"c":464.6765993687,"v":1076073.6730953001,"t":1729670400}
+{"o":464.6765993687,"h":467.9740854635,"l":462.6527304781,"c":466.9323381623,"v":949339.1727110035,"t":1729674000}
+{"o":466.9323381623,"h":470.0181406779,"l":466.4094011662,"c":466.9505439167,"v":876594.0110694662,"t":1729677600}
+{"o":466.9505439167,"h":470.3848828704,"l":466.4273858431,"c":468.9047773918,"v":838721.7046299699,"t":1729681200}
+{"o":468.9047773918,"h":470.8895694189,"l":465.0052609503,"c":469.1853482044,"v":1110968.2720678737,"t":1729684800}
+{"o":469.1853482044,"h":478.0905918513,"l":468.320360161,"c":476.4271447625,"v":1175916.0661182757,"t":1729688400}
+{"o":476.4271447625,"h":477.0417128669,"l":471.4069814013,"c":472.9921265712,"v":1365998.241025364,"t":1729692000}
+{"o":472.9921265712,"h":475.111647391,"l":466.0144225988,"c":473.5828531436,"v":1645382.5201766142,"t":1729695600}
+{"o":473.5828531436,"h":475.0000803562,"l":465.8480440627,"c":466.570497075,"v":1279611.2815534093,"t":1729699200}
+{"o":466.570497075,"h":471.3698878878,"l":466.0519617223,"c":468.3390616867,"v":1409557.5298950879,"t":1729702800}
+{"o":468.3390616867,"h":479.0876277397,"l":460.1439278464,"c":478.0420245461,"v":1407107.6827178842,"t":1729706400}
+{"o":478.0420245461,"h":489.2032502032,"l":475.5379808443,"c":487.2736149844,"v":1265961.4757149178,"t":1729710000}
+{"o":487.2736149844,"h":495.5194418817,"l":484.1275581155,"c":489.0253673761,"v":1155722.0149184132,"t":1729713600}
+{"o":489.0253673761,"h":491.1870125421,"l":479.4290035797,"c":481.7701644185,"v":1125245.0302906053,"t":1729717200}
+{"o":481.7701644185,"h":485.7283457031,"l":462.7292817389,"c":481.6369688712,"v":1061649.2305025097,"t":1729720800}
+{"o":481.6369688712,"h":484.8891794812,"l":480.5179107643,"c":481.3783666316,"v":898445.4243376398,"t":1729724400}
+{"o":481.3783666316,"h":487.9715841082,"l":462.6615964661,"c":487.0224978589,"v":972981.8718487415,"t":1729728000}
+{"o":487.0224978589,"h":491.9030986488,"l":483.7635427619,"c":487.2517257238,"v":981996.6190900686,"t":1729731600}
+{"o":487.2517257238,"h":497.3323788926,"l":485.1775867159,"c":491.700911066,"v":1172341.2020616513,"t":1729735200}
+{"o":491.700911066,"h":493.7114918151,"l":488.0164564849,"c":490.7294406491,"v":1213879.2762565282,"t":1729738800}
+{"o":490.7294406491,"h":493.8383039923,"l":488.6528667354,"c":488.9193628788,"v":1005709.671671199,"t":1729742400}
+{"o":488.9193628788,"h":491.4231003966,"l":485.2664758399,"c":487.8998196975,"v":786586.5739387315,"t":1729746000}
+{"o":487.8998196975,"h":490.8015373087,"l":486.2589394014,"c":488.6142814202,"v":914362.0170577454,"t":1729749600}
+{"o":488.6142814202,"h":491.6893309546,"l":487.234762664,"c":488.9308846496,"v":919301.2497037681,"t":1729753200}
+{"o":488.9308846496,"h":492.1874513087,"l":484.6461322274,"c":484.9104327885,"v":960956.5615373837,"t":1729756800}
+{"o":484.9104327885,"h":487.2316347333,"l":479.9091640056,"c":483.8284274777,"v":1026577.5198315701,"t":1729760400}
+{"o":483.8284274777,"h":488.3385700526,"l":481.9842116163,"c":487.3534306822,"v":830976.5282699867,"t":1729764000}
+{"o":487.3534306822,"h":490.5993987494,"l":485.8467348194,"c":490.0707689909,"v":979709.1842180337,"t":1729767600}
+{"o":490.0707689909,"h":496.171816147,"l":489.1582584031,"c":491.6706481291,"v":1016618.9706127618,"t":1729771200}
+{"o":491.6706481291,"h":499.8396861712,"l":490.5374319941,"c":495.4167326488,"v":1185308.1463074493,"t":1729774800}
+{"o":495.4167326488,"h":498.9719890217,"l":491.5641410424,"c":495.1612149887,"v":1155837.1211475395,"t":1729778400}
+{"o":495.1612149887,"h":502.6166758722,"l":491.9118132697,"c":494.4684950107,"v":1174051.4736993185,"t":1729782000}
+{"o":494.4684950107,"h":503.5612331183,"l":492.1359563073,"c":498.1566570895,"v":984417.7603919765,"t":1729785600}
+{"o":498.1566570895,"h":499.500437758,"l":470.0854614477,"c":494.3487598218,"v":990110.2600756603,"t":1729789200}
+{"o":494.3487598218,"h":497.7849733679,"l":492.6299499469,"c":496.7772738311,"v":972569.9557032433,"t":1729792800}
+{"o":496.7772738311,"h":500.7179540217,"l":495.3209232318,"c":500.0426596886,"v":1023060.3704595808,"t":1729796400}
+{"o":500.0426596886,"h":504.6068716484,"l":493.3042579651,"c":499.9830055139,"v":1040729.6440123298,"t":1729800000}
+{"o":499.9830055139,"h":503.7119624182,"l":497.8867894863,"c":501.6736468454,"v":1071637.5357724649,"t":1729803600}
+{"o":501.6736468454,"h":506.00203809,"l":500.6579868929,"c":503.9362190758,"v":1243516.9448032521,"t":1729807200}
+{"o":503.9362190758,"h":505.2725859276,"l":493.6021112703,"c":498.6466597075,"v":1048712.1011818976,"t":1729810800}
+{"o":498.6466597075,"h":501.2085935076,"l":496.6128325066,"c":498.1708449173,"v":1029351.7477716617,"t":1729814400}
+{"o":498.1708449173,"h":499.3201058987,"l":493.6470967675,"c":495.5272542699,"v":924785.5125836945,"t":1729818000}
+{"o":495.5272542699,"h":497.7132932008,"l":493.6646111375,"c":495.3259827086,"v":767641.3532984271,"t":1729821600}
+{"o":495.3259827086,"h":497.2547119645,"l":489.2262375612,"c":492.3042548045,"v":893955.024212484,"t":1729825200}
+{"o":492.3042548045,"h":493.4226205918,"l":487.1781037492,"c":488.059120267,"v":765193.8882627669,"t":1729828800}
+{"o":488.059120267,"h":490.7582444364,"l":485.9233643137,"c":489.915327921,"v":657190.8262329516,"t":1729832400}
+{"o":489.915327921,"h":491.7646636118,"l":488.5998839862,"c":489.4189588335,"v":845832.7546748252,"t":1729836000}
+{"o":489.4189588335,"h":490.21243341,"l":483.1337660342,"c":484.5495854576,"v":799233.3191766277,"t":1729839600}
+{"o":484.5495854576,"h":487.1843840817,"l":481.5382174558,"c":485.8363946775,"v":1199713.7811721689,"t":1729843200}
+{"o":485.8363946775,"h":488.4753850388,"l":481.374548244,"c":488.0199957049,"v":895213.0223364293,"t":1729846800}
+{"o":488.0199957049,"h":490.0238593182,"l":485.7806915209,"c":489.0475569488,"v":921322.2986715981,"t":1729850400}
+{"o":489.0475569488,"h":490.8589292964,"l":488.0912825443,"c":489.6204579765,"v":706583.7801687167,"t":1729854000}
+{"o":489.6204579765,"h":491.9111854754,"l":488.2862343775,"c":489.0627806817,"v":770922.0529267016,"t":1729857600}
+{"o":489.0627806817,"h":494.1993985933,"l":487.2960041442,"c":493.7018831893,"v":917035.6563672549,"t":1729861200}
+{"o":493.7018831893,"h":500.4734666629,"l":491.6614027405,"c":495.3776373541,"v":1103049.4639827937,"t":1729864800}
+{"o":495.3776373541,"h":498.7673358106,"l":479.5263593591,"c":486.1518649486,"v":1197218.3063822044,"t":1729868400}
+{"o":486.1518649486,"h":489.9676708544,"l":480.4153281954,"c":484.9217463786,"v":1318634.1990723202,"t":1729872000}
+{"o":484.9217463786,"h":487.4246044862,"l":468.981863026,"c":473.2163436331,"v":1359302.9497102089,"t":1729875600}
+{"o":473.2163436331,"h":483.4778696484,"l":464.4420126591,"c":477.112695054,"v":1922036.8263842787,"t":1729879200}
+{"o":477.112695054,"h":478.9685868377,"l":467.1348926722,"c":473.0548127186,"v":1286853.1962966786,"t":1729882800}
+{"o":473.0548127186,"h":475.3595944403,"l":465.0064728782,"c":470.3821129595,"v":990976.3492883884,"t":1729886400}
+{"o":470.3821129595,"h":475.0640957736,"l":468.9857938835,"c":473.5570646085,"v":898517.4935410687,"t":1729890000}
+{"o":473.5570646085,"h":475.3893997251,"l":460.6363215547,"c":461.2146703324,"v":860192.2272475981,"t":1729893600}
+{"o":461.2146703324,"h":465.5691693055,"l":448.7186142033,"c":464.3028734539,"v":1931919.3540147038,"t":1729897200}
+{"o":464.3028734539,"h":467.1706301649,"l":461.2452735033,"c":464.2263430704,"v":1190016.8227107648,"t":1729900800}
+{"o":464.2263430704,"h":465.4759703345,"l":459.8821727479,"c":459.8821727479,"v":762283.2370345498,"t":1729904400}
+{"o":459.8821727479,"h":467.1612826475,"l":457.4791645903,"c":464.0839214186,"v":778504.7446962447,"t":1729908000}
+{"o":464.0839214186,"h":467.1753671452,"l":462.1890635548,"c":466.4333983129,"v":644948.1947208565,"t":1729911600}
+{"o":466.4333983129,"h":469.2743493567,"l":465.5371125861,"c":469.108250758,"v":655633.4131556661,"t":1729915200}
+{"o":469.108250758,"h":473.5570639414,"l":468.1430193002,"c":469.9538753243,"v":634399.3319265189,"t":1729918800}
+{"o":469.9538753243,"h":474.8611994746,"l":468.7497321555,"c":474.4705714488,"v":777250.1209005656,"t":1729922400}
+{"o":474.4705714488,"h":476.532383614,"l":469.7470327986,"c":471.5913098716,"v":778042.5193555183,"t":1729926000}
+{"o":471.5913098716,"h":475.2760346744,"l":471.2115901571,"c":474.3805034896,"v":707254.6709929829,"t":1729929600}
+{"o":474.3805034896,"h":477.6448256981,"l":473.5555915389,"c":476.3361919862,"v":746396.5491985306,"t":1729933200}
+{"o":476.3361919862,"h":479.7683547484,"l":471.9129681549,"c":476.8461548387,"v":869174.0267647388,"t":1729936800}
+{"o":476.8461548387,"h":480.1139203215,"l":474.0598401588,"c":475.1561797571,"v":749898.4339629196,"t":1729940400}
+{"o":475.1561797571,"h":477.793699545,"l":474.0530869409,"c":476.0876709362,"v":697360.1922490905,"t":1729944000}
+{"o":476.0876709362,"h":476.8266223338,"l":471.8402027394,"c":473.3888616181,"v":697850.5394269702,"t":1729947600}
+{"o":473.3888616181,"h":474.9224213441,"l":471.2122713492,"c":472.3825328484,"v":945199.2549022866,"t":1729951200}
+{"o":472.3825328484,"h":478.1504416427,"l":471.2564217622,"c":474.9635389382,"v":855239.33617892,"t":1729954800}
+{"o":474.9635389382,"h":478.1562924793,"l":473.7371044123,"c":476.6721953143,"v":695358.7633288716,"t":1729958400}
+{"o":476.6721953143,"h":479.4874274246,"l":474.0495157213,"c":479.0634738583,"v":737420.569063688,"t":1729962000}
+{"o":479.0634738583,"h":479.8919797529,"l":476.7899723904,"c":478.4437916265,"v":793037.4100874368,"t":1729965600}
+{"o":478.4437916265,"h":485.115722153,"l":478.4437916265,"c":483.1018826973,"v":753419.664526645,"t":1729969200}
+{"o":483.1018826973,"h":487.5601318255,"l":482.7604486612,"c":485.9581585006,"v":751010.4384230352,"t":1729972800}
+{"o":485.9581585006,"h":488.0126480624,"l":481.7009947906,"c":482.5637856285,"v":747258.5306184163,"t":1729976400}
+{"o":482.5637856285,"h":484.696579924,"l":481.2429543206,"c":482.7625071004,"v":629012.3393754916,"t":1729980000}
+{"o":482.7625071004,"h":483.2444065869,"l":480.272591948,"c":481.2076702003,"v":522581.4941951139,"t":1729983600}
+{"o":481.2076702003,"h":482.302318472,"l":477.7119368215,"c":480.6590454418,"v":641657.9970088608,"t":1729987200}
+{"o":480.6590454418,"h":487.9177103627,"l":479.4055692628,"c":485.6372491653,"v":725266.7169969608,"t":1729990800}
+{"o":485.6372491653,"h":488.0818225919,"l":482.2624319699,"c":483.1953919754,"v":712985.437450798,"t":1729994400}
+{"o":483.1953919754,"h":485.6023336554,"l":480.7891603073,"c":484.6222885924,"v":611866.4423676205,"t":1729998000}
+{"o":484.6222885924,"h":486.3615387734,"l":483.4450489809,"c":485.8126078999,"v":556814.9129650713,"t":1730001600}
+{"o":485.8126078999,"h":487.5722904587,"l":484.3788706457,"c":486.0469900796,"v":517210.1731946305,"t":1730005200}
+{"o":486.0469900796,"h":488.3610027028,"l":484.9615868403,"c":488.3106028998,"v":550015.6793671983,"t":1730008800}
+{"o":488.3106028998,"h":493.0173727495,"l":486.4769816058,"c":487.9963979387,"v":557222.0871358482,"t":1730012400}
+{"o":487.9963979387,"h":494.4065456874,"l":487.6319874368,"c":493.7925013846,"v":654596.473602439,"t":1730016000}
+{"o":493.7925013846,"h":494.3202462223,"l":489.325254669,"c":491.8943741918,"v":737845.4440744891,"t":1730019600}
+{"o":491.8943741918,"h":492.2089095798,"l":488.8029793207,"c":489.2928770988,"v":675888.3407187782,"t":1730023200}
+{"o":489.2928770988,"h":492.8897691685,"l":488.6182649421,"c":490.3339312073,"v":641067.8749325959,"t":1730026800}
+{"o":490.3339312073,"h":497.9588859764,"l":490.2643083117,"c":495.1425090168,"v":907169.9090112147,"t":1730030400}
+{"o":495.1425090168,"h":497.9671135538,"l":493.2020512224,"c":495.7892196385,"v":894324.7038993991,"t":1730034000}
+{"o":495.7892196385,"h":498.865194539,"l":494.8918732257,"c":496.862751709,"v":898651.0531645096,"t":1730037600}
+{"o":496.862751709,"h":500.4395106855,"l":494.7390332167,"c":495.506705741,"v":820709.7473575651,"t":1730041200}
+{"o":495.506705741,"h":497.8667104811,"l":491.6283249161,"c":497.7394655565,"v":787730.6355266077,"t":1730044800}
+{"o":497.7394655565,"h":503.423954873,"l":496.0598616906,"c":496.2140897,"v":814662.177832535,"t":1730048400}
+{"o":496.2140897,"h":499.6246236676,"l":495.05977913,"c":495.3205305106,"v":756662.5766391328,"t":1730052000}
+{"o":495.3205305106,"h":499.5550333953,"l":493.8128703177,"c":499.1363296239,"v":842010.5444966805,"t":1730055600}
+{"o":499.1363296239,"h":501.4627913365,"l":497.4482803996,"c":498.2489639135,"v":809374.5619634945,"t":1730059200}
+{"o":498.2489639135,"h":501.5632821602,"l":497.3902887635,"c":498.8634153465,"v":887239.4766081653,"t":1730062800}
+{"o":498.8634153465,"h":501.9668856359,"l":498.8634153465,"c":500.7005631555,"v":818859.8733198716,"t":1730066400}
+{"o":500.7005631555,"h":502.156448568,"l":497.5943223544,"c":497.6952968061,"v":726918.0703852964,"t":1730070000}
+{"o":497.6952968061,"h":499.1295847748,"l":495.0792267211,"c":495.8797775914,"v":673068.7455611962,"t":1730073600}
+{"o":495.8797775914,"h":497.3506340377,"l":490.0558446438,"c":494.9862996524,"v":574704.0630374313,"t":1730077200}
+{"o":494.9862996524,"h":496.087188398,"l":492.431786825,"c":493.3539392355,"v":685615.1424315808,"t":1730080800}
+{"o":493.3539392355,"h":497.8151628351,"l":492.9960373356,"c":495.0356272538,"v":740743.7953576297,"t":1730084400}
+{"o":495.0356272538,"h":495.187361692,"l":489.6106850251,"c":493.642354127,"v":706959.2237710882,"t":1730088000}
+{"o":493.642354127,"h":493.9617675746,"l":487.5398326321,"c":491.2293060787,"v":771928.2448009535,"t":1730091600}
+{"o":491.2293060787,"h":492.1473295945,"l":488.3696686659,"c":491.5170676622,"v":599047.5825855152,"t":1730095200}
+{"o":491.5170676622,"h":497.6921467231,"l":491.1409721171,"c":494.8711904883,"v":728518.2040911873,"t":1730098800}
+{"o":494.8711904883,"h":499.7287724451,"l":494.6786421598,"c":498.142520305,"v":791594.985072323,"t":1730102400}
+{"o":498.142520305,"h":501.5685733375,"l":496.9935412322,"c":500.6740692311,"v":621490.7217634267,"t":1730106000}
+{"o":500.6740692311,"h":503.4472776417,"l":499.1974585119,"c":499.2390002304,"v":695131.5494035837,"t":1730109600}
+{"o":499.2390002304,"h":502.645580114,"l":496.6697192853,"c":498.5128714905,"v":683573.6348123461,"t":1730113200}
+{"o":498.5128714905,"h":501.8259228218,"l":489.0323972106,"c":500.384879733,"v":778626.2958790774,"t":1730116800}
+{"o":500.384879733,"h":501.8137840702,"l":493.1489061223,"c":493.7454716764,"v":819955.4497743192,"t":1730120400}
+{"o":493.7454716764,"h":497.704850327,"l":487.9643570592,"c":493.1837735336,"v":884844.0104967288,"t":1730124000}
+{"o":493.1837735336,"h":493.8859242164,"l":487.3402229397,"c":488.6566439271,"v":851378.1894986914,"t":1730127600}
+{"o":488.6566439271,"h":494.9123895907,"l":486.9233109827,"c":489.983048002,"v":944443.385915884,"t":1730131200}
+{"o":489.983048002,"h":497.2348310896,"l":484.0435676337,"c":492.6369383513,"v":1106341.4876364574,"t":1730134800}
+{"o":492.6369383513,"h":495.9343651168,"l":492.2231262914,"c":494.3714029551,"v":853221.878916247,"t":1730138400}
+{"o":494.3714029551,"h":502.2477389584,"l":493.7135461386,"c":497.3624899765,"v":995173.8476484646,"t":1730142000}
+{"o":497.3624899765,"h":498.2140444206,"l":494.2778899041,"c":497.8254985143,"v":811825.8193906968,"t":1730145600}
+{"o":497.8254985143,"h":502.5362219455,"l":497.0348032826,"c":500.7843560191,"v":697764.8493748039,"t":1730149200}
+{"o":500.7843560191,"h":506.7414413942,"l":500.0011393513,"c":503.536179349,"v":1058347.0393365012,"t":1730152800}
+{"o":503.536179349,"h":505.8114463801,"l":500.265315528,"c":502.5423901715,"v":834045.362491695,"t":1730156400}
+{"o":502.5423901715,"h":505.184484133,"l":499.8920257391,"c":503.5832730781,"v":705325.5151634058,"t":1730160000}
+{"o":503.5832730781,"h":503.7483026102,"l":499.2069687501,"c":502.4860017432,"v":788452.7696051213,"t":1730163600}
+{"o":502.4860017432,"h":516.3162319778,"l":500.5612150679,"c":509.6879105261,"v":1204322.7017640891,"t":1730167200}
+{"o":509.6879105261,"h":514.9063020371,"l":506.6119595962,"c":512.2930038755,"v":822015.4366649179,"t":1730170800}
+{"o":512.2930038755,"h":515.0280111744,"l":510.5289473632,"c":512.7306951472,"v":667846.1434552119,"t":1730174400}
+{"o":512.7306951472,"h":512.9215884161,"l":507.367368756,"c":509.8983949239,"v":759281.5214870139,"t":1730178000}
+{"o":509.8983949239,"h":510.8489523407,"l":507.2885708381,"c":508.2419425071,"v":628309.6978031418,"t":1730181600}
+{"o":508.2419425071,"h":509.8309283901,"l":505.0980722504,"c":507.6434705829,"v":650723.8045815884,"t":1730185200}
+{"o":507.6434705829,"h":511.9941129727,"l":505.9706016802,"c":510.219888141,"v":640784.3775832416,"t":1730188800}
+{"o":510.219888141,"h":511.5938257763,"l":508.1996732901,"c":510.2902409369,"v":622469.9353565404,"t":1730192400}
+{"o":510.2902409369,"h":511.4893590106,"l":507.6862188131,"c":510.2279684489,"v":567804.5454568493,"t":1730196000}
+{"o":510.2279684489,"h":512.6119628839,"l":508.237138381,"c":509.8720132339,"v":684750.0350104985,"t":1730199600}
+{"o":509.8720132339,"h":511.4456629565,"l":505.1081656296,"c":505.2156589023,"v":755766.1756031835,"t":1730203200}
+{"o":505.2156589023,"h":508.1584053361,"l":502.6975661963,"c":507.0048367184,"v":790565.0306553008,"t":1730206800}
+{"o":507.0048367184,"h":509.4966065386,"l":502.9390995108,"c":505.8007618716,"v":1068074.8516430305,"t":1730210400}
+{"o":505.8007618716,"h":510.4071954101,"l":503.6119848301,"c":508.8204354105,"v":1069074.3382757145,"t":1730214000}
+{"o":508.8204354105,"h":519.1454942231,"l":508.132468301,"c":514.4333867178,"v":1304799.1641319266,"t":1730217600}
+{"o":514.4333867178,"h":518.1715674285,"l":507.0546650166,"c":510.1351917361,"v":1017215.874969652,"t":1730221200}
+{"o":510.1351917361,"h":513.5114077592,"l":507.802588232,"c":511.1871871936,"v":1066764.560600884,"t":1730224800}
+{"o":511.1871871936,"h":513.251109527,"l":500.1052473439,"c":502.2762463762,"v":1147809.8879023546,"t":1730228400}
+{"o":502.2762463762,"h":504.6101684104,"l":497.0339435954,"c":503.2039098476,"v":900752.3372237289,"t":1730232000}
+{"o":503.2039098476,"h":506.4198898198,"l":501.129592614,"c":503.9205973519,"v":667634.7012828236,"t":1730235600}
+{"o":503.9205973519,"h":508.6492359292,"l":503.5141106636,"c":506.3466651521,"v":717569.3915910893,"t":1730239200}
+{"o":506.3466651521,"h":507.9269942498,"l":504.0794416448,"c":505.6664350876,"v":620222.7946810659,"t":1730242800}
+{"o":505.6664350876,"h":506.7416165001,"l":500.958796668,"c":503.5550119503,"v":620203.4557731372,"t":1730246400}
+{"o":503.5550119503,"h":507.5001387513,"l":498.4711224667,"c":507.0480430252,"v":675068.5604795768,"t":1730250000}
+{"o":507.0480430252,"h":509.9089034401,"l":504.6174273292,"c":506.3925505348,"v":633249.6981223089,"t":1730253600}
+{"o":506.3925505348,"h":508.8017335811,"l":505.5136871557,"c":507.6754328806,"v":645156.6032684802,"t":1730257200}
+{"o":507.6754328806,"h":509.842879014,"l":506.1805204896,"c":509.3413073225,"v":512791.5637150251,"t":1730260800}
+{"o":509.3413073225,"h":512.890230919,"l":506.4024382213,"c":507.4117696207,"v":566704.6604381171,"t":1730264400}
+{"o":507.4117696207,"h":509.8326589273,"l":503.5281756645,"c":504.0483441345,"v":579918.2860108056,"t":1730268000}
+{"o":504.0483441345,"h":505.7959419428,"l":502.4032133563,"c":503.7239147073,"v":580573.9713412076,"t":1730271600}
+{"o":503.7239147073,"h":505.6720612054,"l":501.2727913324,"c":501.5701133184,"v":691933.6215690797,"t":1730275200}
+{"o":501.5701133184,"h":503.9534948594,"l":500.8314636707,"c":502.2300409211,"v":507912.4022084267,"t":1730278800}
+{"o":502.2300409211,"h":502.5235255447,"l":499.4288772018,"c":499.6438690986,"v":495835.1466393208,"t":1730282400}
+{"o":499.6438690986,"h":500.308839683,"l":494.1951695194,"c":495.1756670555,"v":651845.5971924391,"t":1730286000}
+{"o":495.1756670555,"h":496.4096672049,"l":492.1165077464,"c":494.8771852801,"v":667282.4531032733,"t":1730289600}
+{"o":494.8771852801,"h":497.9797354105,"l":490.3856249475,"c":497.4888413025,"v":740975.2894576379,"t":1730293200}
+{"o":497.4888413025,"h":499.9505951893,"l":494.6723347305,"c":495.8143830722,"v":792185.0599738817,"t":1730296800}
+{"o":495.8143830722,"h":496.2613355667,"l":485.9074965855,"c":490.4622623717,"v":912819.6984507939,"t":1730300400}
+{"o":490.4622623717,"h":494.2935212968,"l":486.5384279805,"c":493.5713751545,"v":867628.6821607933,"t":1730304000}
+{"o":493.5713751545,"h":494.7575246082,"l":491.8661688566,"c":494.4610371377,"v":885488.0576609122,"t":1730307600}
+{"o":494.4610371377,"h":495.672534549,"l":489.5077262194,"c":490.7922062064,"v":929626.4764159203,"t":1730311200}
+{"o":490.7922062064,"h":492.8551251591,"l":488.691255267,"c":491.5581696046,"v":712562.1806136,"t":1730314800}
+{"o":491.5581696046,"h":498.7452375834,"l":488.3303291774,"c":498.1929118318,"v":856976.748905464,"t":1730318400}
+{"o":498.1929118318,"h":499.2322636851,"l":490.0080153782,"c":493.8810473044,"v":765988.0797174626,"t":1730322000}
+{"o":493.8810473044,"h":495.2570477023,"l":492.6628813206,"c":494.4667497727,"v":559674.8568149412,"t":1730325600}
+{"o":494.4667497727,"h":496.7886613855,"l":492.8104053639,"c":493.093941331,"v":470938.5040894707,"t":1730329200}
+{"o":493.093941331,"h":494.8775018706,"l":492.1811673563,"c":494.3404388854,"v":471339.474584161,"t":1730332800}
+{"o":494.3404388854,"h":496.6894920945,"l":491.6805159971,"c":495.115187376,"v":576609.9597961444,"t":1730336400}
+{"o":495.115187376,"h":497.9622324674,"l":493.4734520358,"c":495.7829876499,"v":605929.7325171381,"t":1730340000}
+{"o":495.7829876499,"h":496.5605741449,"l":489.6376423648,"c":491.5873836213,"v":519470.618458293,"t":1730343600}
+{"o":491.5873836213,"h":494.3252182141,"l":491.0890507052,"c":493.7386352954,"v":495502.1092455161,"t":1730347200}
+{"o":493.7386352954,"h":496.2619929312,"l":493.1035394095,"c":493.9754475309,"v":499945.2424038043,"t":1730350800}
+{"o":493.9754475309,"h":494.37431039,"l":488.8349134487,"c":489.6742048584,"v":479471.9156588942,"t":1730354400}
+{"o":489.6742048584,"h":493.0925089789,"l":488.2954865199,"c":492.0377349827,"v":441775.101328245,"t":1730358000}
+{"o":492.0377349827,"h":492.2484331202,"l":488.554775309,"c":491.1804999128,"v":494676.7961966927,"t":1730361600}
+{"o":491.1804999128,"h":494.7210498851,"l":490.5982997742,"c":494.1527857681,"v":450759.1375631333,"t":1730365200}
+{"o":494.1527857681,"h":497.8945807606,"l":492.4091125542,"c":497.0967203892,"v":537173.7164573178,"t":1730368800}
+{"o":497.0967203892,"h":497.2206958785,"l":492.38753774,"c":493.4937023426,"v":522908.8156953331,"t":1730372400}
+{"o":493.4937023426,"h":494.7171611172,"l":490.1119962349,"c":491.3622608687,"v":702004.8216585068,"t":1730376000}
+{"o":491.3622608687,"h":491.9544613609,"l":481.7597930698,"c":484.7254051035,"v":904536.6135881776,"t":1730379600}
+{"o":484.7254051035,"h":485.2906073517,"l":475.7394896166,"c":480.5020261951,"v":1198803.4381742987,"t":1730383200}
+{"o":480.5020261951,"h":486.8640770296,"l":479.9780328836,"c":480.9296790634,"v":972677.8499303682,"t":1730386800}
+{"o":480.9296790634,"h":481.203673302,"l":476.8519804896,"c":478.4242953551,"v":801380.9370986493,"t":1730390400}
+{"o":478.4242953551,"h":482.6184285469,"l":477.4470492819,"c":480.0143770021,"v":775778.6098881052,"t":1730394000}
+{"o":480.0143770021,"h":480.5938256763,"l":474.8452109263,"c":478.0111635368,"v":954438.250002488,"t":1730397600}
+{"o":478.0111635368,"h":480.1140496672,"l":474.2987252861,"c":475.150455104,"v":800851.3457722529,"t":1730401200}
+{"o":475.150455104,"h":479.5771752268,"l":474.2120665168,"c":477.5800772897,"v":725213.6597588439,"t":1730404800}
+{"o":477.5800772897,"h":478.6530181483,"l":475.8102684698,"c":476.2816387749,"v":671687.3419430786,"t":1730408400}
+{"o":476.2816387749,"h":478.0899567782,"l":471.869595785,"c":477.3426588,"v":778831.8273773181,"t":1730412000}
+{"o":477.3426588,"h":479.3087825045,"l":472.8255366422,"c":475.0504023995,"v":657644.0881932426,"t":1730415600}
+{"o":475.0504023995,"h":477.6073535109,"l":474.1109745851,"c":476.1248570794,"v":549575.146736588,"t":1730419200}
+{"o":476.1248570794,"h":477.5539729727,"l":468.7381418229,"c":470.8351581798,"v":740861.2554604444,"t":1730422800}
+{"o":470.8351581798,"h":472.7617948006,"l":465.888063503,"c":472.2703289332,"v":856129.9135636925,"t":1730426400}
+{"o":472.2703289332,"h":474.3071586115,"l":470.0335039146,"c":470.9311548498,"v":589579.933516272,"t":1730430000}
+{"o":470.9311548498,"h":471.8379791697,"l":469.5791863595,"c":471.5516396802,"v":499221.518257269,"t":1730433600}
+{"o":471.5516396802,"h":472.3983635785,"l":469.9383170927,"c":470.4591434437,"v":456584.1787743509,"t":1730437200}
+{"o":470.4591434437,"h":470.6844530494,"l":466.0238568366,"c":466.3426260543,"v":517089.9889994313,"t":1730440800}
+{"o":466.3426260543,"h":468.481130633,"l":465.1043039056,"c":467.5327324572,"v":479832.4041196636,"t":1730444400}
+{"o":467.5327324572,"h":469.3266299271,"l":466.5271416979,"c":467.1920103911,"v":471582.4832755824,"t":1730448000}
+{"o":467.1920103911,"h":470.6102735668,"l":466.5562702064,"c":470.4793522638,"v":700137.1832547558,"t":1730451600}
+{"o":470.4793522638,"h":475.5262443613,"l":470.3368871874,"c":473.8502448467,"v":1046508.0600415288,"t":1730455200}
+{"o":473.8502448467,"h":475.4163701568,"l":472.4839536368,"c":473.0846221487,"v":966794.336598682,"t":1730458800}
+{"o":473.0846221487,"h":478.4086980387,"l":472.5804484604,"c":478.0715452518,"v":1274401.3483196385,"t":1730462400}
+{"o":478.0715452518,"h":487.5084938342,"l":476.5970741183,"c":487.3865723745,"v":1008446.7640679596,"t":1730466000}
+{"o":487.3865723745,"h":490.5420957224,"l":480.1881155377,"c":483.481009662,"v":1157298.0652796386,"t":1730469600}
+{"o":483.481009662,"h":484.1444018178,"l":461.2552619568,"c":462.7901382474,"v":1455219.6064409998,"t":1730473200}
+{"o":462.7901382474,"h":472.6475081455,"l":461.5397329531,"c":469.2149954215,"v":1350202.8226904576,"t":1730476800}
+{"o":469.2149954215,"h":473.0553674875,"l":467.815624364,"c":469.3347880594,"v":1122744.0769990487,"t":1730480400}
+{"o":469.3347880594,"h":471.1281754506,"l":466.3861817565,"c":468.4058203788,"v":798512.1883412253,"t":1730484000}
+{"o":468.4058203788,"h":470.1588201862,"l":465.2505438675,"c":469.4522463885,"v":815389.8631268869,"t":1730487600}
+{"o":469.4522463885,"h":471.05828422,"l":466.7993102723,"c":467.0254439789,"v":626480.1700959046,"t":1730491200}
+{"o":467.0254439789,"h":467.0254439789,"l":461.9922820274,"c":465.6714749094,"v":806892.1721725304,"t":1730494800}
+{"o":465.6714749094,"h":467.666143984,"l":464.3463992754,"c":467.4782637305,"v":614786.738233453,"t":1730498400}
+{"o":467.4782637305,"h":469.0857091325,"l":466.4556233133,"c":468.2830411486,"v":576275.3336036803,"t":1730502000}
+{"o":468.2830411486,"h":472.0164111802,"l":468.0303203244,"c":470.4072471063,"v":541698.5481573489,"t":1730505600}
+{"o":470.4072471063,"h":472.9269139262,"l":470.1360722076,"c":471.8827914983,"v":521704.2013039288,"t":1730509200}
+{"o":471.8827914983,"h":475.3298162079,"l":471.3313193927,"c":472.2187800177,"v":510998.4246988642,"t":1730512800}
+{"o":472.2187800177,"h":472.8563318942,"l":470.008618363,"c":470.8115685826,"v":457239.0493471723,"t":1730516400}
+{"o":470.8115685826,"h":471.2626121081,"l":466.7449345345,"c":468.9279648683,"v":357672.7854391625,"t":1730520000}
+{"o":468.9279648683,"h":470.8843269427,"l":467.021210667,"c":470.3753193184,"v":339261.6085508863,"t":1730523600}
+{"o":470.3753193184,"h":470.7875974646,"l":468.701879651,"c":470.5282646834,"v":369003.7324453021,"t":1730527200}
+{"o":470.5282646834,"h":472.7762222405,"l":469.27154418,"c":472.634942277,"v":402087.2562086304,"t":1730530800}
+{"o":472.634942277,"h":473.2345343024,"l":469.3827528604,"c":469.7906260463,"v":434330.3975309432,"t":1730534400}
+{"o":469.7906260463,"h":471.1598007028,"l":466.9783660764,"c":469.0433949809,"v":431651.9411527088,"t":1730538000}
+{"o":469.0433949809,"h":470.5522441174,"l":466.3245178912,"c":469.1725914295,"v":505058.9338379028,"t":1730541600}
+{"o":469.1725914295,"h":469.869584933,"l":465.2270981316,"c":468.0700173241,"v":449174.5054394458,"t":1730545200}
+{"o":468.0700173241,"h":469.2743069451,"l":464.6772847679,"c":465.1738195272,"v":586725.1757442148,"t":1730548800}
+{"o":465.1738195272,"h":467.8001482213,"l":460.5481441088,"c":463.1192230136,"v":657499.8583546577,"t":1730552400}
+{"o":463.1192230136,"h":464.1735695497,"l":455.8692195261,"c":460.7717484845,"v":727166.9807714743,"t":1730556000}
+{"o":460.7717484845,"h":462.1762147863,"l":457.1890808537,"c":461.8883304817,"v":764671.4797651233,"t":1730559600}
+{"o":461.8883304817,"h":466.3921461269,"l":461.2999458913,"c":464.7946583782,"v":1122568.134239675,"t":1730563200}
+{"o":464.7946583782,"h":464.9048359255,"l":459.4451952907,"c":462.3124496754,"v":1007760.2138146989,"t":1730566800}
+{"o":462.3124496754,"h":463.5944328,"l":459.5767152549,"c":462.3180681736,"v":946629.9886933817,"t":1730570400}
+{"o":462.3180681736,"h":466.3895607532,"l":461.9159773289,"c":465.6207435616,"v":938592.9022630502,"t":1730574000}
+{"o":465.6207435616,"h":471.9726494521,"l":465.1112761701,"c":470.1322687311,"v":1045763.7661959113,"t":1730577600}
+{"o":470.1322687311,"h":470.8599344338,"l":468.6721384463,"c":468.8609570269,"v":623111.349010294,"t":1730581200}
+{"o":468.8609570269,"h":470.0529725513,"l":467.3032624646,"c":467.8574339047,"v":597591.1127273744,"t":1730584800}
+{"o":467.8574339047,"h":468.5310072861,"l":465.3294038404,"c":468.5264333905,"v":744904.91888542,"t":1730588400}
+{"o":468.5264333905,"h":469.7974544342,"l":465.8311278878,"c":465.8801439845,"v":655745.7543409771,"t":1730592000}
+{"o":465.8801439845,"h":466.5569126971,"l":461.5619341295,"c":462.0788288773,"v":661240.7408141718,"t":1730595600}
+{"o":462.0788288773,"h":463.4292306804,"l":452.3669517637,"c":457.2870945498,"v":1050203.5742004167,"t":1730599200}
+{"o":457.2870945498,"h":458.3176254219,"l":453.4942807934,"c":456.6843570908,"v":725303.6267277865,"t":1730602800}
+{"o":456.6843570908,"h":461.3560041982,"l":455.8671639627,"c":459.9594956135,"v":516118.5492471192,"t":1730606400}
+{"o":459.9594956135,"h":461.6660806438,"l":456.6186134177,"c":456.7847060491,"v":733298.5379309388,"t":1730610000}
+{"o":456.7847060491,"h":461.3245825881,"l":455.9188446313,"c":460.0599755769,"v":647585.1304717301,"t":1730613600}
+{"o":460.0599755769,"h":462.6092782229,"l":459.4629201435,"c":460.9943405211,"v":524296.7604269244,"t":1730617200}
+{"o":460.9943405211,"h":462.4362849445,"l":458.6254971303,"c":461.7949211799,"v":663006.2316731113,"t":1730620800}
+{"o":461.7949211799,"h":463.0116932104,"l":458.538006468,"c":459.1843645138,"v":701295.7932853175,"t":1730624400}
+{"o":459.1843645138,"h":463.8616530612,"l":459.1843645138,"c":462.5126769908,"v":725512.5516188295,"t":1730628000}
+{"o":462.5126769908,"h":464.6842400551,"l":460.4916202672,"c":461.3547197945,"v":714309.2549937472,"t":1730631600}
+{"o":461.3547197945,"h":464.079228978,"l":460.1857267397,"c":461.0154883317,"v":792888.5040911554,"t":1730635200}
+{"o":461.0154883317,"h":462.6145283544,"l":453.0346401953,"c":453.936218711,"v":1010127.4243835056,"t":1730638800}
+{"o":453.936218711,"h":455.6220438056,"l":447.8040823618,"c":448.9787774804,"v":1040176.7334537315,"t":1730642400}
+{"o":448.9787774804,"h":451.7642804649,"l":444.234801754,"c":451.0933552644,"v":1111389.4644878798,"t":1730646000}
+{"o":451.0933552644,"h":455.0282264555,"l":449.3928302722,"c":449.868907123,"v":862662.8858863433,"t":1730649600}
+{"o":449.868907123,"h":456.2048459585,"l":449.6526707373,"c":454.1341126877,"v":789370.9033810706,"t":1730653200}
+{"o":454.1341126877,"h":454.91016129,"l":445.6471115908,"c":447.9909836302,"v":769030.5238239658,"t":1730656800}
+{"o":447.9909836302,"h":454.7364268371,"l":447.7046005528,"c":454.0429760552,"v":781133.8465006737,"t":1730660400}
+{"o":454.0429760552,"h":459.102151005,"l":452.5533956654,"c":459.102151005,"v":796322.1120119483,"t":1730664000}
+{"o":459.102151005,"h":461.8572749038,"l":458.2062191046,"c":460.2225593401,"v":861522.2990032804,"t":1730667600}
+{"o":460.2225593401,"h":461.7268489152,"l":457.7053996056,"c":459.1111087022,"v":619667.361268773,"t":1730671200}
+{"o":459.1111087022,"h":459.9019480066,"l":456.3148215306,"c":458.2562394833,"v":572861.488484902,"t":1730674800}
+{"o":458.2562394833,"h":458.2562394833,"l":452.4160046965,"c":455.6695156283,"v":624642.9970252212,"t":1730678400}
+{"o":455.6695156283,"h":461.2231218586,"l":454.5742895641,"c":459.1364619427,"v":796322.3118000116,"t":1730682000}
+{"o":459.1364619427,"h":463.5976649608,"l":457.8604684888,"c":463.5976649608,"v":1133304.5369881296,"t":1730685600}
+{"o":463.5976649608,"h":465.119176027,"l":458.6924287989,"c":459.0108509094,"v":737069.0966614292,"t":1730689200}
+{"o":459.0108509094,"h":461.8780433445,"l":458.7054861216,"c":459.4554947318,"v":574487.1184023157,"t":1730692800}
+{"o":459.4554947318,"h":459.7570753208,"l":454.6444315007,"c":455.0569161364,"v":552411.5057443863,"t":1730696400}
+{"o":455.0569161364,"h":458.5583671503,"l":453.7189255589,"c":458.204916342,"v":480577.1604651337,"t":1730700000}
+{"o":458.204916342,"h":458.6014530864,"l":453.21863631,"c":454.8333823227,"v":520615.1450835262,"t":1730703600}
+{"o":454.8333823227,"h":456.3575821509,"l":450.8972788995,"c":452.7553098744,"v":582228.6659786932,"t":1730707200}
+{"o":452.7553098744,"h":456.5059571874,"l":452.6743321343,"c":456.0083546147,"v":563436.0052113867,"t":1730710800}
+{"o":456.0083546147,"h":461.55773306,"l":455.3795988192,"c":460.5586346699,"v":683752.7974035685,"t":1730714400}
+{"o":460.5586346699,"h":464.4585273313,"l":459.4118836995,"c":462.4299015213,"v":677231.6899100727,"t":1730718000}
+{"o":462.4299015213,"h":464.873680066,"l":459.5096334539,"c":462.6746778886,"v":696300.9601731213,"t":1730721600}
+{"o":462.6746778886,"h":464.8535516193,"l":460.1795590006,"c":460.3521759763,"v":674206.8917095468,"t":1730725200}
+{"o":460.3521759763,"h":463.3619900588,"l":456.7423368099,"c":458.2498664802,"v":680498.0123444252,"t":1730728800}
+{"o":458.2498664802,"h":460.9947886839,"l":455.5186792577,"c":459.6988602577,"v":634600.7255211488,"t":1730732400}
+{"o":459.6988602577,"h":460.7685029707,"l":449.5861213847,"c":451.4509011152,"v":654754.135641617,"t":1730736000}
+{"o":451.4509011152,"h":455.7098221479,"l":450.4046455167,"c":452.5778581936,"v":678497.9576266933,"t":1730739600}
+{"o":452.5778581936,"h":454.7675127803,"l":447.6363984656,"c":448.6997914162,"v":840236.6902393389,"t":1730743200}
+{"o":448.6997914162,"h":470.508358362,"l":448.2484881332,"c":468.5971041597,"v":598553.921343261,"t":1730746800}
+{"o":468.5971041597,"h":469.7890631769,"l":462.9499286633,"c":464.857246541,"v":647929.2815592425,"t":1730750400}
+{"o":464.857246541,"h":467.2271089459,"l":452.9466538721,"c":456.2248617146,"v":927513.743791781,"t":1730754000}
+{"o":456.2248617146,"h":466.2108581976,"l":455.4039991043,"c":464.0773057243,"v":815542.1891035445,"t":1730757600}
+{"o":464.0773057243,"h":466.1323578965,"l":461.4662396211,"c":463.8234881354,"v":604447.1742205134,"t":1730761200}
+{"o":463.8234881354,"h":468.5587561115,"l":463.5426620194,"c":465.6481441343,"v":769304.6755927575,"t":1730764800}
+{"o":465.6481441343,"h":466.3320001118,"l":460.7210341835,"c":464.6410409898,"v":685110.7464124099,"t":1730768400}
+{"o":464.6410409898,"h":467.2571878909,"l":463.9062669706,"c":464.6124389682,"v":611433.6738704821,"t":1730772000}
+{"o":464.6124389682,"h":468.9415320601,"l":461.5703591338,"c":468.7291190119,"v":695604.2982507249,"t":1730775600}
+{"o":468.7291190119,"h":471.1963301363,"l":467.889228999,"c":469.7220449797,"v":557687.3108742632,"t":1730779200}
+{"o":469.7220449797,"h":473.1069954769,"l":468.1540070338,"c":472.1706025521,"v":526404.7932886404,"t":1730782800}
+{"o":472.1706025521,"h":473.0008765121,"l":469.7070180312,"c":472.5770834738,"v":550508.3167245575,"t":1730786400}
+{"o":472.5770834738,"h":476.9587695124,"l":472.0589992324,"c":475.8761209832,"v":650156.2007265164,"t":1730790000}
+{"o":475.8761209832,"h":477.3266405675,"l":474.8431404599,"c":477.3218399552,"v":613390.5168673113,"t":1730793600}
+{"o":477.3218399552,"h":478.8864136028,"l":475.1379501703,"c":475.2070638906,"v":540489.5850227621,"t":1730797200}
+{"o":475.2070638906,"h":475.5250866737,"l":472.9376892332,"c":474.9853400588,"v":506572.3617497822,"t":1730800800}
+{"o":474.9853400588,"h":478.242376596,"l":474.8819641605,"c":476.7316358944,"v":529147.7438528748,"t":1730804400}
+{"o":476.7316358944,"h":482.0989301676,"l":475.2986087517,"c":479.7572412334,"v":621458.9654753796,"t":1730808000}
+{"o":479.7572412334,"h":481.5389318389,"l":476.5434589769,"c":480.9091198251,"v":725978.1927732999,"t":1730811600}
+{"o":480.9091198251,"h":493.5697890559,"l":479.9549418901,"c":490.343298015,"v":1147828.4885459105,"t":1730815200}
+{"o":490.343298015,"h":492.2478538181,"l":483.7736388515,"c":487.2672931907,"v":1102884.7289577529,"t":1730818800}
+{"o":487.2672931907,"h":496.0326369118,"l":486.6966688595,"c":495.2043471672,"v":928385.7127540894,"t":1730822400}
+{"o":495.2043471672,"h":497.335247281,"l":489.7870639128,"c":489.8519074078,"v":780168.6019469246,"t":1730826000}
+{"o":489.8519074078,"h":491.6802279852,"l":487.7793176851,"c":490.2811183671,"v":675288.6954667758,"t":1730829600}
+{"o":490.2811183671,"h":491.9540951635,"l":480.4329112196,"c":482.1280858587,"v":740019.1763877869,"t":1730833200}
+{"o":482.1280858587,"h":490.5330783376,"l":479.6772016997,"c":490.1774476029,"v":739777.8447380951,"t":1730836800}
+{"o":490.1774476029,"h":490.6193785152,"l":484.5813718253,"c":485.8670720962,"v":548276.1745283129,"t":1730840400}
+{"o":485.8670720962,"h":491.9491857003,"l":481.6566678376,"c":491.8832274623,"v":629979.1280452684,"t":1730844000}
+{"o":491.8832274623,"h":492.8679681628,"l":473.6132839543,"c":474.3015447816,"v":679922.2253177338,"t":1730847600}
+{"o":474.3015447816,"h":493.2134966619,"l":473.7717768587,"c":491.3143023484,"v":1262549.2831316204,"t":1730851200}
+{"o":491.3143023484,"h":497.2988778825,"l":487.7307511737,"c":493.4420081286,"v":1144628.7207101923,"t":1730854800}
+{"o":493.4420081286,"h":513.4745919543,"l":491.1357095882,"c":511.6166159391,"v":1244134.9612370189,"t":1730858400}
+{"o":511.6166159391,"h":527.2654713738,"l":507.470427247,"c":526.3875732817,"v":2039728.6209468408,"t":1730862000}
+{"o":526.3875732817,"h":536.2131386669,"l":518.8670629396,"c":527.1539740848,"v":1634290.9855232148,"t":1730865600}
+{"o":527.1539740848,"h":528.6114683268,"l":519.4076582196,"c":527.3413973526,"v":1307138.5925891625,"t":1730869200}
+{"o":527.3413973526,"h":537.6145923703,"l":525.406093853,"c":527.1232082621,"v":1444961.1242221424,"t":1730872800}
+{"o":527.1232082621,"h":535.6883784597,"l":521.3943628955,"c":523.5812481581,"v":1372956.6506670036,"t":1730876400}
+{"o":523.5812481581,"h":525.3277569045,"l":512.8267558231,"c":521.488524046,"v":1236918.2965408515,"t":1730880000}
+{"o":521.488524046,"h":526.9940865929,"l":521.4326256658,"c":525.0601412398,"v":799880.5815218602,"t":1730883600}
+{"o":525.0601412398,"h":528.2821228408,"l":523.0691385011,"c":527.4561204922,"v":680088.7054958007,"t":1730887200}
+{"o":527.4561204922,"h":532.1126926242,"l":525.9354931284,"c":531.4980874426,"v":663562.6291899821,"t":1730890800}
+{"o":531.4980874426,"h":537.2687703812,"l":530.0590093304,"c":530.5299670551,"v":742885.4671907807,"t":1730894400}
+{"o":530.5299670551,"h":534.0269878642,"l":528.3068306939,"c":532.5270523626,"v":775149.2244927972,"t":1730898000}
+{"o":532.5270523626,"h":537.1652690377,"l":525.4305083741,"c":526.7667939929,"v":972755.8106472379,"t":1730901600}
+{"o":526.7667939929,"h":534.9070606951,"l":524.8805617214,"c":528.4364231706,"v":1014186.8522270817,"t":1730905200}
+{"o":528.4364231706,"h":530.3630300038,"l":526.0208405999,"c":530.0418844737,"v":755955.8625683935,"t":1730908800}
+{"o":530.0418844737,"h":531.8814126583,"l":525.6180361793,"c":528.8166384933,"v":769411.4712636726,"t":1730912400}
+{"o":528.8166384933,"h":535.3827740383,"l":528.6595866001,"c":534.3866444072,"v":714439.5776951306,"t":1730916000}
+{"o":534.3866444072,"h":537.0101603895,"l":531.6470817188,"c":536.8340032882,"v":785768.526831587,"t":1730919600}
+{"o":536.8340032882,"h":538.0406989696,"l":531.3248714652,"c":534.3021106613,"v":873171.0255913167,"t":1730923200}
+{"o":534.3021106613,"h":541.4068319772,"l":531.6573572868,"c":538.220335375,"v":980598.4218658439,"t":1730926800}
+{"o":538.220335375,"h":541.2842215949,"l":536.5855670668,"c":538.4470647261,"v":790615.148999939,"t":1730930400}
+{"o":538.4470647261,"h":539.1011670359,"l":531.5274136837,"c":531.7691713323,"v":780307.5049239524,"t":1730934000}
+{"o":531.7691713323,"h":533.9778090065,"l":529.6306706198,"c":533.5244210535,"v":795453.2438173668,"t":1730937600}
+{"o":533.5244210535,"h":549.0556403092,"l":530.1228188465,"c":539.4550321771,"v":962929.6430285022,"t":1730941200}
+{"o":539.4550321771,"h":546.7092623724,"l":539.40041634,"c":545.3459983385,"v":839412.6005201408,"t":1730944800}
+{"o":545.3459983385,"h":545.4969563844,"l":537.2244598754,"c":538.5215149998,"v":806082.6225647554,"t":1730948400}
+{"o":538.5215149998,"h":541.4551144191,"l":535.8027941818,"c":536.7802944233,"v":664424.6716962978,"t":1730952000}
+{"o":536.7802944233,"h":538.1483086343,"l":534.8019222365,"c":537.8227105274,"v":596836.9848571375,"t":1730955600}
+{"o":537.8227105274,"h":538.2254682516,"l":529.76879958,"c":533.8520261407,"v":649584.3187632599,"t":1730959200}
+{"o":533.8520261407,"h":537.2426259583,"l":530.8056657746,"c":535.4923171788,"v":582659.6135462548,"t":1730962800}
+{"o":535.4923171788,"h":539.654257948,"l":535.1847155194,"c":538.1936146099,"v":621230.0030096332,"t":1730966400}
+{"o":538.1936146099,"h":538.1936146099,"l":533.6424039788,"c":536.4634525299,"v":527615.5044154356,"t":1730970000}
+{"o":536.4634525299,"h":536.6200589408,"l":531.4347224926,"c":534.0408475048,"v":562730.0329641682,"t":1730973600}
+{"o":534.0408475048,"h":535.071115781,"l":529.5273607634,"c":529.803201527,"v":528910.3383446127,"t":1730977200}
+{"o":529.803201527,"h":535.3596895668,"l":529.0070940945,"c":534.2487285106,"v":551788.1483419732,"t":1730980800}
+{"o":534.2487285106,"h":536.5437753429,"l":528.5781362122,"c":530.0263801873,"v":622598.1196847745,"t":1730984400}
+{"o":530.0263801873,"h":536.4148897569,"l":529.7113774914,"c":534.600687883,"v":890915.1164163473,"t":1730988000}
+{"o":534.600687883,"h":549.0355229891,"l":531.8713218342,"c":548.8264335231,"v":1086176.8767899773,"t":1730991600}
+{"o":548.8264335231,"h":556.5160304456,"l":544.1829086448,"c":552.5545976833,"v":1019374.6122557997,"t":1730995200}
+{"o":552.5545976833,"h":558.9959750369,"l":549.479736753,"c":557.9983846207,"v":986350.1817440016,"t":1730998800}
+{"o":557.9983846207,"h":564.7923096134,"l":554.745642185,"c":560.7676106828,"v":1005366.8765796091,"t":1731002400}
+{"o":560.7676106828,"h":562.0443781245,"l":553.8972823098,"c":561.5178963457,"v":941809.930015534,"t":1731006000}
+{"o":561.5178963457,"h":563.4502140156,"l":558.0341251971,"c":561.7975795018,"v":907566.4211263137,"t":1731009600}
+{"o":561.7975795018,"h":564.3122728425,"l":559.1810549952,"c":559.2828749903,"v":974818.1721596121,"t":1731013200}
+{"o":559.2828749903,"h":560.7273861423,"l":553.5057396381,"c":556.2151127931,"v":896780.3127820333,"t":1731016800}
+{"o":556.2151127931,"h":559.8807055435,"l":553.1110102256,"c":559.2777020215,"v":725265.1180169109,"t":1731020400}
+{"o":559.2777020215,"h":572.4141813354,"l":559.2777020215,"c":566.2953651643,"v":1036204.2404394692,"t":1731024000}
+{"o":566.2953651643,"h":570.3370677278,"l":563.1200793637,"c":564.9734811353,"v":933800.1183735981,"t":1731027600}
+{"o":564.9734811353,"h":565.6012537028,"l":557.4802535727,"c":558.3727698938,"v":1029510.5453888039,"t":1731031200}
+{"o":558.3727698938,"h":565.7934242449,"l":557.5373586162,"c":564.7419219272,"v":694836.4160065018,"t":1731034800}
+{"o":564.7419219272,"h":567.0028988603,"l":562.8514017096,"c":564.0018264406,"v":557518.5495627857,"t":1731038400}
+{"o":564.0018264406,"h":570.3059433086,"l":563.369646986,"c":567.4833862562,"v":612616.8879421009,"t":1731042000}
+{"o":567.4833862562,"h":569.176248241,"l":564.1244650964,"c":566.5069309768,"v":571490.9062555763,"t":1731045600}
+{"o":566.5069309768,"h":572.3537446461,"l":562.3390563655,"c":571.4380695498,"v":655597.1993821325,"t":1731049200}
+{"o":571.4380695498,"h":571.4555896295,"l":564.6562274369,"c":567.7201043738,"v":602632.5291809924,"t":1731052800}
+{"o":567.7201043738,"h":578.6129479503,"l":566.8276822134,"c":576.4200060795,"v":652474.2680303359,"t":1731056400}
+{"o":576.4200060795,"h":581.7012773455,"l":572.8696127284,"c":580.0701499027,"v":736160.8314941707,"t":1731060000}
+{"o":580.0701499027,"h":584.417948377,"l":578.4137701375,"c":578.4137701375,"v":722381.238560656,"t":1731063600}
+{"o":578.4137701375,"h":581.5720834465,"l":576.4475606004,"c":577.2505729611,"v":768937.4350615711,"t":1731067200}
+{"o":577.2505729611,"h":584.199023335,"l":576.0189871435,"c":582.6172986197,"v":731289.0033501745,"t":1731070800}
+{"o":582.6172986197,"h":584.1502067424,"l":567.8556326925,"c":568.8027985265,"v":977142.785897927,"t":1731074400}
+{"o":568.8027985265,"h":576.4290252995,"l":565.193364733,"c":572.8571694832,"v":905903.4315632657,"t":1731078000}
+{"o":572.8571694832,"h":574.2589897025,"l":561.1797934768,"c":561.6504014046,"v":854870.6619070395,"t":1731081600}
+{"o":561.6504014046,"h":568.674380435,"l":559.1764981765,"c":567.483160238,"v":830909.6467899905,"t":1731085200}
+{"o":567.483160238,"h":575.7061054401,"l":565.3728542344,"c":569.3395871372,"v":812470.1524401746,"t":1731088800}
+{"o":569.3395871372,"h":574.4511157704,"l":568.5732995772,"c":568.7572085181,"v":803656.0861349109,"t":1731092400}
+{"o":568.7572085181,"h":570.6454508041,"l":563.1805620527,"c":565.6312490597,"v":806850.7701771496,"t":1731096000}
+{"o":565.6312490597,"h":566.9822482231,"l":561.6276198611,"c":566.1949508927,"v":643522.0821264188,"t":1731099600}
+{"o":566.1949508927,"h":568.6836000427,"l":564.6888618278,"c":566.6230914227,"v":639471.4843304341,"t":1731103200}
+{"o":566.6230914227,"h":569.6332133842,"l":564.5492717751,"c":569.0073268651,"v":536599.7863075652,"t":1731106800}
+{"o":569.0073268651,"h":570.0242557211,"l":565.8647117768,"c":568.7517392545,"v":622645.9139428799,"t":1731110400}
+{"o":568.7517392545,"h":569.891760736,"l":566.013205969,"c":568.2409703123,"v":626693.831421372,"t":1731114000}
+{"o":568.2409703123,"h":569.2874556362,"l":561.7992778443,"c":568.2495206599,"v":617624.5046338078,"t":1731117600}
+{"o":568.2495206599,"h":570.4033678025,"l":564.5432710832,"c":567.1510928321,"v":577662.5183208743,"t":1731121200}
+{"o":567.1510928321,"h":569.9797296056,"l":567.1510928321,"c":568.6830579741,"v":518196.85714987,"t":1731124800}
+{"o":568.6830579741,"h":574.7904798124,"l":568.1184969806,"c":572.2274820306,"v":581355.4628114263,"t":1731128400}
+{"o":572.2274820306,"h":576.8497941417,"l":570.8934889578,"c":572.1964523173,"v":611150.3246620022,"t":1731132000}
+{"o":572.1964523173,"h":572.3761888862,"l":568.5259710944,"c":570.0929162901,"v":566669.1834935757,"t":1731135600}
+{"o":570.0929162901,"h":576.9359280189,"l":569.367326643,"c":573.8795449808,"v":624697.0876397722,"t":1731139200}
+{"o":573.8795449808,"h":577.0524324566,"l":573.8795449808,"c":574.5011908066,"v":691907.5301275851,"t":1731142800}
+{"o":574.5011908066,"h":579.4389123234,"l":573.6416968482,"c":577.9809756684,"v":542183.8519228265,"t":1731146400}
+{"o":577.9809756684,"h":578.5378494162,"l":573.6662757226,"c":576.1175611014,"v":556651.1720402177,"t":1731150000}
+{"o":576.1175611014,"h":576.9320685209,"l":569.5533758568,"c":569.6646909774,"v":575876.8011255783,"t":1731153600}
+{"o":569.6646909774,"h":572.4251209687,"l":567.8946414659,"c":568.6748734883,"v":539967.5902600234,"t":1731157200}
+{"o":568.6748734883,"h":568.6748734883,"l":562.2594897436,"c":564.3187989039,"v":643883.2014876724,"t":1731160800}
+{"o":564.3187989039,"h":565.8933622416,"l":561.984192888,"c":565.1434019498,"v":538260.2504346763,"t":1731164400}
+{"o":565.1434019498,"h":565.8203686282,"l":559.584810922,"c":560.3449803753,"v":602536.466995715,"t":1731168000}
+{"o":560.3449803753,"h":564.1349247107,"l":555.237535222,"c":564.0532886332,"v":643483.7252148908,"t":1731171600}
+{"o":564.0532886332,"h":566.661035994,"l":563.2764259053,"c":566.2546632982,"v":512677.8985085678,"t":1731175200}
+{"o":566.2546632982,"h":568.5351014506,"l":561.4916357863,"c":563.2731635076,"v":570207.1824219886,"t":1731178800}
+{"o":563.2731635076,"h":567.9695648707,"l":562.141062921,"c":565.3712701768,"v":531040.6339121605,"t":1731182400}
+{"o":565.3712701768,"h":568.1013103851,"l":563.8546686807,"c":564.7998627147,"v":510265.8781451471,"t":1731186000}
+{"o":564.7998627147,"h":569.946894074,"l":564.2724491229,"c":569.697035901,"v":536437.4096359166,"t":1731189600}
+{"o":569.697035901,"h":575.1844436875,"l":568.9788407665,"c":569.451923318,"v":640918.6281335872,"t":1731193200}
+{"o":569.451923318,"h":574.7720954894,"l":566.0318988846,"c":571.1338936674,"v":739063.2721380139,"t":1731196800}
+{"o":571.1338936674,"h":571.5496158344,"l":566.332526465,"c":569.9905219168,"v":743116.1269793893,"t":1731200400}
+{"o":569.9905219168,"h":583.7179370424,"l":569.5871084669,"c":576.4611685963,"v":764273.2220569436,"t":1731204000}
+{"o":576.4611685963,"h":578.8687175063,"l":573.7282826705,"c":573.7384975482,"v":647237.9216761016,"t":1731207600}
+{"o":573.7384975482,"h":584.5543962016,"l":572.3465895509,"c":583.6816115948,"v":729624.6331492433,"t":1731211200}
+{"o":583.6816115948,"h":595.2419434374,"l":580.1152816011,"c":589.1212457192,"v":857489.1473010803,"t":1731214800}
+{"o":589.1212457192,"h":590.3995093293,"l":583.2017098704,"c":585.9408492303,"v":633201.4845065093,"t":1731218400}
+{"o":585.9408492303,"h":588.868425037,"l":583.7477151848,"c":583.7479924103,"v":528460.8752677232,"t":1731222000}
+{"o":583.7479924103,"h":585.4003551042,"l":581.0618553245,"c":584.5241686015,"v":598313.454679188,"t":1731225600}
+{"o":584.5241686015,"h":587.3890964169,"l":582.9851121285,"c":585.0688810405,"v":675280.3929621349,"t":1731229200}
+{"o":585.0688810405,"h":587.0486365411,"l":582.5878605078,"c":585.3459366579,"v":634308.871924302,"t":1731232800}
+{"o":585.3459366579,"h":590.6045299849,"l":583.3390099954,"c":588.6528538379,"v":653339.2303662379,"t":1731236400}
+{"o":588.6528538379,"h":591.4438018014,"l":579.989975502,"c":585.2856250936,"v":843301.2936470502,"t":1731240000}
+{"o":585.2856250936,"h":589.2395756544,"l":583.6834911162,"c":588.994019634,"v":801963.4636600701,"t":1731243600}
+{"o":588.994019634,"h":596.7296235775,"l":582.4617529341,"c":588.3622506274,"v":1057278.0116804682,"t":1731247200}
+{"o":588.3622506274,"h":604.5306052828,"l":585.7478925736,"c":601.8492759501,"v":1034859.2389692282,"t":1731250800}
+{"o":601.8492759501,"h":604.4548832923,"l":595.1669487979,"c":600.6652758661,"v":1277157.2815890063,"t":1731254400}
+{"o":600.6652758661,"h":613.024027289,"l":599.6097838177,"c":606.3594033172,"v":904011.235384571,"t":1731258000}
+{"o":606.3594033172,"h":612.1724804084,"l":603.9320956708,"c":604.4121049376,"v":1123384.3456041012,"t":1731261600}
+{"o":604.4121049376,"h":607.0527948044,"l":587.8586234231,"c":593.9095041967,"v":1126709.644878672,"t":1731265200}
+{"o":593.9095041967,"h":596.435618124,"l":576.2277207877,"c":576.2277207877,"v":1093668.1557562407,"t":1731268800}
+{"o":576.2277207877,"h":593.0547331332,"l":568.7485681976,"c":590.7736002112,"v":1216730.6015504962,"t":1731272400}
+{"o":590.7736002112,"h":609.4080307963,"l":588.8796249332,"c":599.5600639028,"v":1089272.3281009665,"t":1731276000}
+{"o":599.5600639028,"h":601.4228944438,"l":593.6092034012,"c":598.1748341325,"v":934277.6125588309,"t":1731279600}
+{"o":598.1748341325,"h":601.3467470794,"l":596.6921022118,"c":600.189553024,"v":882602.2378576685,"t":1731283200}
+{"o":600.189553024,"h":605.1177312204,"l":596.7826329484,"c":599.3681023237,"v":850330.1596987949,"t":1731286800}
+{"o":599.3681023237,"h":602.9764134911,"l":596.7246367955,"c":602.4414906296,"v":1093294.0956090812,"t":1731290400}
+{"o":602.4414906296,"h":602.4414906296,"l":593.0442585218,"c":598.2790322201,"v":1054929.7713831242,"t":1731294000}
+{"o":598.2790322201,"h":599.0464310711,"l":588.5354590715,"c":592.3984247603,"v":1044955.0153369929,"t":1731297600}
+{"o":592.3984247603,"h":592.8945351412,"l":581.7098648744,"c":587.3385908082,"v":2329911.0222735521,"t":1731301200}
+{"o":587.3385908082,"h":594.1424331166,"l":579.6246915777,"c":589.8914974627,"v":2180992.7427427862,"t":1731304800}
+{"o":589.8914974627,"h":596.0752895918,"l":587.198750584,"c":592.7690660541,"v":1263217.087655104,"t":1731308400}
+{"o":592.7690660541,"h":598.0141912033,"l":583.7357191734,"c":594.9930119628,"v":979252.3536066562,"t":1731312000}
+{"o":594.9930119628,"h":604.3580689538,"l":585.0588564534,"c":601.4178593352,"v":1014547.6342072668,"t":1731315600}
+{"o":601.4178593352,"h":619.2967261518,"l":596.0853611358,"c":614.5720231869,"v":1181416.1938445147,"t":1731319200}
+{"o":614.5720231869,"h":620.6050623628,"l":606.793740163,"c":619.8558563437,"v":924436.5057009843,"t":1731322800}
+{"o":619.8558563437,"h":627.7211810682,"l":611.4193108046,"c":615.4097536709,"v":937286.5326285313,"t":1731326400}
+{"o":615.4097536709,"h":619.0297226685,"l":606.0078404423,"c":618.3836923505,"v":837411.9262366096,"t":1731330000}
+{"o":618.3836923505,"h":628.9824969546,"l":611.1078562365,"c":623.6355942439,"v":941767.0842772977,"t":1731333600}
+{"o":623.6355942439,"h":628.8984266591,"l":617.4589377444,"c":624.2559752211,"v":1034697.9139934422,"t":1731337200}
+{"o":624.2559752211,"h":632.8442807229,"l":616.3314270882,"c":621.6242475047,"v":1032324.5818093264,"t":1731340800}
+{"o":621.6242475047,"h":628.6577214976,"l":613.5546921551,"c":624.8823759108,"v":1002238.9677899512,"t":1731344400}
+{"o":624.8823759108,"h":626.4213168462,"l":614.4646084937,"c":625.2684001544,"v":864528.8877061818,"t":1731348000}
+{"o":625.2684001544,"h":630.1885461032,"l":612.1790146269,"c":621.3571204471,"v":1165419.1790789508,"t":1731351600}
+{"o":621.3571204471,"h":635.9559089851,"l":615.7244936999,"c":624.1226457079,"v":1031135.2288142645,"t":1731355200}
+{"o":624.1226457079,"h":630.503385221,"l":614.8044399423,"c":623.9754367269,"v":1008214.4187520349,"t":1731358800}
+{"o":623.9754367269,"h":629.4408810818,"l":614.2499834307,"c":627.6520195618,"v":1008883.2524162583,"t":1731362400}
+{"o":627.6520195618,"h":643.3737101711,"l":624.3478913255,"c":633.1165088663,"v":1077668.5001862687,"t":1731366000}
+{"o":633.1165088663,"h":634.4124078139,"l":613.788710554,"c":627.9878464978,"v":1223055.0168270043,"t":1731369600}
+{"o":627.9878464978,"h":631.2254592,"l":622.2468534842,"c":624.1995749642,"v":983203.6868277697,"t":1731373200}
+{"o":624.1995749642,"h":626.7403503052,"l":609.0173010733,"c":620.337208328,"v":996154.1554203673,"t":1731376800}
+{"o":620.337208328,"h":629.8250698328,"l":616.9223009224,"c":629.0057031252,"v":941936.1453027363,"t":1731380400}
+{"o":629.0057031252,"h":631.8807106369,"l":618.4925927896,"c":622.6847108144,"v":1062469.7869155204,"t":1731384000}
+{"o":622.6847108144,"h":627.4220018721,"l":614.4756456939,"c":620.7585392475,"v":1115876.7760716514,"t":1731387600}
+{"o":620.7585392475,"h":629.9289123852,"l":619.5623302674,"c":627.0389000964,"v":1187848.9573176946,"t":1731391200}
+{"o":627.0389000964,"h":632.5275738845,"l":623.0595135822,"c":632.5275738845,"v":1175941.7729041108,"t":1731394800}
+{"o":632.5275738845,"h":641.0312660857,"l":628.8604544715,"c":640.9316999089,"v":1134180.321467788,"t":1731398400}
+{"o":640.9316999089,"h":642.155705191,"l":614.8250913073,"c":614.8250913073,"v":1534854.7236200122,"t":1731402000}
+{"o":614.8250913073,"h":619.6015319234,"l":594.8177805852,"c":607.2446615645,"v":2230250.2281758916,"t":1731405600}
+{"o":607.2446615645,"h":614.7538230763,"l":598.8702062734,"c":601.7113333232,"v":1324384.3486910691,"t":1731409200}
+{"o":601.7113333232,"h":609.3240736179,"l":588.5073212838,"c":595.2958354875,"v":1349238.0129547324,"t":1731412800}
+{"o":595.2958354875,"h":598.8305863697,"l":577.6114042175,"c":597.0620821191,"v":1674502.4411090175,"t":1731416400}
+{"o":597.0620821191,"h":608.2659747732,"l":584.3088184025,"c":607.5043982244,"v":1884294.0254717893,"t":1731420000}
+{"o":607.5043982244,"h":608.5406133666,"l":596.9764228389,"c":599.7447481041,"v":1394822.9916425087,"t":1731423600}
+{"o":599.7447481041,"h":605.7328190559,"l":588.9217104762,"c":603.0122918547,"v":1511851.9036539597,"t":1731427200}
+{"o":603.0122918547,"h":607.0693086172,"l":595.0054370496,"c":597.4994352484,"v":1155088.7812683075,"t":1731430800}
+{"o":597.4994352484,"h":611.0940528122,"l":595.6745801291,"c":608.0798260896,"v":1057967.8076255152,"t":1731434400}
+{"o":608.0798260896,"h":614.7030873004,"l":602.5306922835,"c":608.0490154797,"v":1110672.6427872963,"t":1731438000}
+{"o":608.0490154797,"h":611.4033365512,"l":601.9142511738,"c":606.801543652,"v":1130142.6020236209,"t":1731441600}
+{"o":606.801543652,"h":608.9245178485,"l":596.9337905942,"c":606.485349573,"v":1150739.4564565686,"t":1731445200}
+{"o":606.485349573,"h":615.7137229986,"l":598.968342078,"c":612.7920846342,"v":1109829.7669502667,"t":1731448800}
+{"o":612.7920846342,"h":612.8905188282,"l":602.5251384299,"c":603.285487308,"v":1208007.8065036202,"t":1731452400}
+{"o":603.285487308,"h":607.7192494018,"l":599.4735260705,"c":600.1331976069,"v":1357878.034750812,"t":1731456000}
+{"o":600.1331976069,"h":604.0515663709,"l":588.2349361905,"c":599.8365497546,"v":1334180.6745776078,"t":1731459600}
+{"o":599.8365497546,"h":600.7256574982,"l":578.781905635,"c":591.0607838755,"v":1518818.8507256701,"t":1731463200}
+{"o":591.0607838755,"h":593.2239176719,"l":579.143746453,"c":579.2043081744,"v":1811918.3046693164,"t":1731466800}
+{"o":579.2043081744,"h":586.3411216892,"l":572.2813971304,"c":585.1948985124,"v":1732764.6083559238,"t":1731470400}
+{"o":585.1948985124,"h":590.8400557458,"l":581.1633289987,"c":583.1058135961,"v":1352117.3117227014,"t":1731474000}
+{"o":583.1058135961,"h":588.4789684038,"l":575.0163709023,"c":576.3121398349,"v":1087027.7329527121,"t":1731477600}
+{"o":576.3121398349,"h":586.4528556171,"l":574.4763974841,"c":584.8841915944,"v":1039285.1733005129,"t":1731481200}
+{"o":584.8841915944,"h":590.7568868592,"l":581.2225410198,"c":586.6312657432,"v":1066744.5707950792,"t":1731484800}
+{"o":586.6312657432,"h":595.9418406493,"l":584.8138793694,"c":588.229285572,"v":1566237.3220249061,"t":1731488400}
+{"o":588.229285572,"h":594.122227066,"l":582.4293863458,"c":590.6152461784,"v":1478146.1652041839,"t":1731492000}
+{"o":590.6152461784,"h":597.0799092114,"l":586.9364023455,"c":592.3474849596,"v":1246824.0337124036,"t":1731495600}
+{"o":592.3474849596,"h":594.4350456613,"l":587.3554568164,"c":591.6572526587,"v":1465766.3349470678,"t":1731499200}
+{"o":591.6572526587,"h":614.408276936,"l":588.0582623079,"c":606.7397693382,"v":2226094.9680156633,"t":1731502800}
+{"o":606.7397693382,"h":619.7407387363,"l":597.0003548141,"c":618.2911759121,"v":2125800.2760515488,"t":1731506400}
+{"o":618.2911759121,"h":619.4276792323,"l":602.6991167518,"c":617.4495454941,"v":2228931.1948583634,"t":1731510000}
+{"o":617.4495454941,"h":623.2079642649,"l":606.5197444535,"c":619.3646158893,"v":2354387.1222522538,"t":1731513600}
+{"o":619.3646158893,"h":628.5799850098,"l":614.5024450699,"c":624.2193959796,"v":1936945.0447005681,"t":1731517200}
+{"o":624.2193959796,"h":626.7856719839,"l":617.8268245194,"c":625.6911756928,"v":2004354.1713227036,"t":1731520800}
+{"o":625.6911756928,"h":627.5432147918,"l":599.3314717065,"c":601.1503554018,"v":3018473.3853807962,"t":1731524400}
+{"o":601.1503554018,"h":610.8307706676,"l":593.4565739935,"c":603.6156704346,"v":1885958.0147287485,"t":1731528000}
+{"o":603.6156704346,"h":604.152340672,"l":586.9555371223,"c":598.5160565591,"v":1688721.9732054996,"t":1731531600}
+{"o":598.5160565591,"h":611.0077189271,"l":597.0701083449,"c":607.0760461025,"v":1306306.7261998823,"t":1731535200}
+{"o":607.0760461025,"h":614.1982131091,"l":604.1200453424,"c":613.1527788034,"v":1294831.2236450145,"t":1731538800}
+{"o":613.1527788034,"h":614.7566961644,"l":602.2582979183,"c":607.6571115563,"v":1835906.1678407174,"t":1731542400}
+{"o":607.6571115563,"h":615.744989488,"l":604.6132701933,"c":615.744989488,"v":1831168.9752402091,"t":1731546000}
+{"o":615.744989488,"h":616.1892402043,"l":607.5258870399,"c":612.1161746927,"v":1696201.568789321,"t":1731549600}
+{"o":612.1161746927,"h":625.0252004519,"l":606.2023791748,"c":625.0252004519,"v":1896946.0682834212,"t":1731553200}
+{"o":625.0252004519,"h":627.4712883715,"l":618.118488364,"c":626.8833302038,"v":1434509.7571506938,"t":1731556800}
+{"o":626.8833302038,"h":626.8833302038,"l":618.9090894929,"c":623.2327895612,"v":1596155.806449943,"t":1731560400}
+{"o":623.2327895612,"h":629.3406287922,"l":614.9640098668,"c":614.9640098668,"v":1520388.2364142691,"t":1731564000}
+{"o":614.9640098668,"h":623.7404531644,"l":612.7191782752,"c":621.4915062214,"v":1630634.188540672,"t":1731567600}
+{"o":621.4915062214,"h":629.1800239331,"l":619.8646670242,"c":624.7988925492,"v":1479377.3015194875,"t":1731571200}
+{"o":624.7988925492,"h":634.441409283,"l":624.6783787694,"c":631.5374259348,"v":1560519.1353504087,"t":1731574800}
+{"o":631.5374259348,"h":632.6137874333,"l":618.1789387612,"c":619.2882826532,"v":1468864.6959199188,"t":1731578400}
+{"o":619.2882826532,"h":620.631099672,"l":608.1631040137,"c":615.4602549078,"v":1661345.6827888342,"t":1731582000}
+{"o":615.4602549078,"h":619.5604070601,"l":612.645487264,"c":616.318056401,"v":1318610.5888185105,"t":1731585600}
+{"o":616.318056401,"h":620.5249685543,"l":608.357936778,"c":610.3038385734,"v":1578115.2163876847,"t":1731589200}
+{"o":610.3038385734,"h":620.7739078429,"l":599.1469105064,"c":599.582979665,"v":1978923.8470596878,"t":1731592800}
+{"o":599.582979665,"h":607.9388526891,"l":595.9207007927,"c":599.8946872155,"v":1910256.8667522015,"t":1731596400}
+{"o":599.8946872155,"h":618.1998490227,"l":597.5817938414,"c":618.1998490227,"v":1744797.2802296297,"t":1731600000}
+{"o":618.1998490227,"h":618.2060098221,"l":610.6757836219,"c":613.0605463996,"v":1534902.9982705172,"t":1731603600}
+{"o":613.0605463996,"h":617.3649041006,"l":609.3524147787,"c":610.4949267212,"v":1477873.4990208675,"t":1731607200}
+{"o":610.4949267212,"h":615.6261498029,"l":610.2822707454,"c":614.0248240473,"v":1481362.5113236993,"t":1731610800}
+{"o":614.0248240473,"h":614.0248240473,"l":604.53153954,"c":608.4706409217,"v":1561218.7479317696,"t":1731614400}
+{"o":608.4706409217,"h":612.835156742,"l":603.7441770229,"c":610.5766006625,"v":1558308.330308873,"t":1731618000}
+{"o":610.5766006625,"h":611.6040302462,"l":598.1452497169,"c":603.7272878784,"v":1598556.228483245,"t":1731621600}
+{"o":603.7272878784,"h":605.5081830853,"l":588.556395875,"c":596.6236319813,"v":1891789.4368397042,"t":1731625200}
+{"o":596.6236319813,"h":606.2770457144,"l":595.7771114223,"c":597.5529557769,"v":1563889.5556217504,"t":1731628800}
+{"o":597.5529557769,"h":601.0640955017,"l":593.2209248407,"c":597.7849574349,"v":1466800.5873942843,"t":1731632400}
+{"o":597.7849574349,"h":599.8528839574,"l":592.2653896809,"c":598.5787602931,"v":1226429.8464110594,"t":1731636000}
+{"o":598.5787602931,"h":600.1668988888,"l":594.8704624655,"c":595.3450776909,"v":1231741.8293328159,"t":1731639600}
+{"o":595.3450776909,"h":595.5651633106,"l":582.311566367,"c":585.965234863,"v":1318550.1348410253,"t":1731643200}
+{"o":585.965234863,"h":594.3744205752,"l":583.7022856258,"c":594.0499264159,"v":1176894.8664787926,"t":1731646800}
+{"o":594.0499264159,"h":599.2384631948,"l":594.0400119203,"c":597.6183535738,"v":1028124.5255534248,"t":1731650400}
+{"o":597.6183535738,"h":599.9800963498,"l":595.7464423856,"c":595.7464423856,"v":1092390.1250938592,"t":1731654000}
+{"o":595.7464423856,"h":601.8564988331,"l":591.907355655,"c":601.8564988331,"v":1251610.3167793108,"t":1731657600}
+{"o":601.8564988331,"h":607.8746403171,"l":600.8446983961,"c":606.5461716193,"v":1360046.8596777127,"t":1731661200}
+{"o":606.5461716193,"h":609.2554884797,"l":604.7736792308,"c":607.4572000609,"v":1163830.2545666487,"t":1731664800}
+{"o":607.4572000609,"h":608.6137976068,"l":604.2488853661,"c":607.9880258457,"v":1274968.6535727333,"t":1731668400}
+{"o":607.9880258457,"h":612.4496481692,"l":605.8436482827,"c":609.3296348445,"v":1526370.6334988251,"t":1731672000}
+{"o":609.3296348445,"h":612.0087065854,"l":606.8538943321,"c":611.4312472436,"v":1753700.2503508085,"t":1731675600}
+{"o":611.4312472436,"h":612.999534836,"l":598.4612152262,"c":601.9818611284,"v":2141879.0855892347,"t":1731679200}
+{"o":601.9818611284,"h":601.9818611284,"l":588.571410688,"c":592.6004321549,"v":2054566.7645274668,"t":1731682800}
+{"o":592.6004321549,"h":601.6415089274,"l":592.2978041497,"c":596.3183290476,"v":2203407.1496839272,"t":1731686400}
+{"o":596.3183290476,"h":605.074404987,"l":595.8597176421,"c":600.1925261049,"v":1688066.8909570526,"t":1731690000}
+{"o":600.1925261049,"h":601.9231152931,"l":594.9803514824,"c":599.3625475079,"v":1584579.4121678164,"t":1731693600}
+{"o":599.3625475079,"h":608.0113927922,"l":598.9220528493,"c":604.6206916564,"v":1620882.7890195227,"t":1731697200}
+{"o":604.6206916564,"h":615.2527451362,"l":604.3431304905,"c":615.2527451362,"v":1444670.4435436286,"t":1731700800}
+{"o":615.2527451362,"h":624.8202364655,"l":613.8530134464,"c":623.4038679628,"v":1486425.2353712425,"t":1731704400}
+{"o":623.4038679628,"h":625.4719669379,"l":619.600989335,"c":621.1752733539,"v":1415374.0169595783,"t":1731708000}
+{"o":621.1752733539,"h":627.5529527996,"l":621.0946192031,"c":622.1208034533,"v":1467185.1411241316,"t":1731711600}
+{"o":622.1208034533,"h":622.282930162,"l":614.7456055235,"c":618.4198864112,"v":1279869.690107685,"t":1731715200}
+{"o":618.4198864112,"h":623.6857485994,"l":617.7962082563,"c":622.2799430477,"v":1027561.0468083158,"t":1731718800}
+{"o":622.2799430477,"h":626.369378856,"l":621.221663265,"c":623.0864305016,"v":1124240.7808721366,"t":1731722400}
+{"o":623.0864305016,"h":631.179787633,"l":622.890516668,"c":630.3832645749,"v":1090406.9482426711,"t":1731726000}
+{"o":630.3832645749,"h":631.7244793554,"l":625.9517320173,"c":626.2836152294,"v":1040444.7266830876,"t":1731729600}
+{"o":626.2836152294,"h":631.9920303297,"l":625.1367580781,"c":629.5108867191,"v":885156.1070074671,"t":1731733200}
+{"o":629.5108867191,"h":629.5108867191,"l":622.2320455208,"c":622.9193813179,"v":1204065.494430196,"t":1731736800}
+{"o":622.9193813179,"h":627.0468440232,"l":622.1472315714,"c":623.4520660232,"v":1104764.8894370161,"t":1731740400}
+{"o":623.4520660232,"h":625.5025522833,"l":620.9279435162,"c":624.3288663446,"v":1142269.5495158117,"t":1731744000}
+{"o":624.3288663446,"h":625.9733196459,"l":619.2895420286,"c":619.2895420286,"v":1179049.6107811292,"t":1731747600}
+{"o":619.2895420286,"h":623.9047226617,"l":618.8645971638,"c":621.6391651027,"v":1216734.9167181749,"t":1731751200}
+{"o":621.6391651027,"h":623.3504431088,"l":616.7790127509,"c":623.3504431088,"v":1177055.5788995281,"t":1731754800}
+{"o":623.3504431088,"h":631.4200279878,"l":615.8687894554,"c":624.227819623,"v":1648154.0158066044,"t":1731758400}
+{"o":624.227819623,"h":629.7971179829,"l":620.0234348912,"c":620.4666098542,"v":1367365.6229081731,"t":1731762000}
+{"o":620.4666098542,"h":624.1294816155,"l":616.8275151142,"c":618.6027205567,"v":1415117.379621356,"t":1731765600}
+{"o":618.6027205567,"h":619.2748418321,"l":609.0086053606,"c":612.483307303,"v":1496498.5554460161,"t":1731769200}
+{"o":612.483307303,"h":615.0671991283,"l":607.8679179395,"c":610.6216812192,"v":1357927.8536210663,"t":1731772800}
+{"o":610.6216812192,"h":615.8570392497,"l":608.4020557719,"c":613.7672271095,"v":1323270.8108442284,"t":1731776400}
+{"o":613.7672271095,"h":617.8340022647,"l":612.5056304284,"c":616.6189681063,"v":1461071.0247236949,"t":1731780000}
+{"o":616.6189681063,"h":617.9878888359,"l":614.7126220258,"c":615.8816708851,"v":1225933.0114599096,"t":1731783600}
+{"o":615.8816708851,"h":617.8019465263,"l":611.6560746131,"c":613.5332910652,"v":1272653.5585093817,"t":1731787200}
+{"o":613.5332910652,"h":620.2110988975,"l":612.4320223327,"c":617.6904930232,"v":1187604.7077016667,"t":1731790800}
+{"o":617.6904930232,"h":619.1604156749,"l":610.1512216424,"c":610.1512216424,"v":1152618.7266602172,"t":1731794400}
+{"o":610.1512216424,"h":615.8794405234,"l":609.5771337149,"c":614.4033609569,"v":1168851.909350649,"t":1731798000}
+{"o":614.4033609569,"h":622.4044047283,"l":613.9294410346,"c":619.7872664442,"v":1229209.8517869166,"t":1731801600}
+{"o":619.7872664442,"h":625.0261471809,"l":610.2339321077,"c":615.4088663927,"v":1578407.1054954461,"t":1731805200}
+{"o":615.4088663927,"h":618.9421901443,"l":604.132667064,"c":615.6764173998,"v":2043419.9841375847,"t":1731808800}
+{"o":615.6764173998,"h":630.6244011807,"l":612.3336008265,"c":630.1586373305,"v":1579721.8311365843,"t":1731812400}
+{"o":630.1586373305,"h":671.0537467375,"l":630.145721591,"c":668.2909046807,"v":2034823.3862728649,"t":1731816000}
+{"o":668.2909046807,"h":681.0827756176,"l":666.3119042425,"c":673.1772820562,"v":1553509.7896463561,"t":1731819600}
+{"o":673.1772820562,"h":682.743440677,"l":670.7524821811,"c":681.6624805754,"v":1456751.546495016,"t":1731823200}
+{"o":681.6624805754,"h":682.3876754596,"l":673.226632056,"c":675.0951967018,"v":1227201.4784584413,"t":1731826800}
+{"o":675.0951967018,"h":688.6456752966,"l":675.070223558,"c":676.6492843128,"v":1429582.926504198,"t":1731830400}
+{"o":676.6492843128,"h":679.3285981336,"l":670.9398436298,"c":677.9580596188,"v":1403387.7610661737,"t":1731834000}
+{"o":677.9580596188,"h":686.135329334,"l":675.8786324953,"c":684.2477325727,"v":1489597.3053079287,"t":1731837600}
+{"o":684.2477325727,"h":687.4790552822,"l":667.2238166834,"c":668.6723597791,"v":1530663.8455551127,"t":1731841200}
+{"o":511.2980080242,"h":511.8634240241,"l":507.6670129613,"c":511.2980080242,"v":201342.8923174231,"t":1724644800}
+{"o":511.2980080242,"h":511.5515128184,"l":506.4739624724,"c":506.8137083922,"v":178743.4458716336,"t":1724648400}
+{"o":506.8137083922,"h":507.5868405009,"l":503.1126870247,"c":505.2042170187,"v":312730.6907859324,"t":1724652000}
+{"o":505.2042170187,"h":506.7766787007,"l":503.0262353114,"c":505.4577883843,"v":241081.3625809825,"t":1724655600}
+{"o":505.4577883843,"h":510.5601542061,"l":504.5937741473,"c":507.6020922108,"v":201840.8700603341,"t":1724659200}
+{"o":507.6020922108,"h":510.4360885674,"l":503.4748109842,"c":510.2430747065,"v":263608.3629433073,"t":1724662800}
+{"o":510.2430747065,"h":515.1214062091,"l":509.4034533072,"c":512.2673136113,"v":226676.0350666586,"t":1724666400}
+{"o":512.2673136113,"h":514.3604147901,"l":508.8242783218,"c":509.4451570596,"v":238084.6287677172,"t":1724670000}
+{"o":509.4451570596,"h":512.039164409,"l":504.0819217952,"c":506.2255538035,"v":296608.2404038453,"t":1724673600}
+{"o":506.2255538035,"h":509.821133794,"l":504.8152121531,"c":508.8602693533,"v":321771.4983759169,"t":1724677200}
+{"o":508.8602693533,"h":513.526081481,"l":493.2213692643,"c":499.6639247961,"v":628144.549073454,"t":1724680800}
+{"o":499.6639247961,"h":502.836947639,"l":495.4908113738,"c":500.7655565369,"v":362356.5298499556,"t":1724684400}
+{"o":500.7655565369,"h":503.1850051255,"l":498.5793178321,"c":501.1693310692,"v":267327.0445592905,"t":1724688000}
+{"o":501.1693310692,"h":501.7816789582,"l":494.1999825414,"c":500.0850464715,"v":469580.5236156543,"t":1724691600}
+{"o":500.0850464715,"h":506.1922984906,"l":496.7640344909,"c":504.7456377343,"v":453877.897631907,"t":1724695200}
+{"o":504.7456377343,"h":505.1273291832,"l":500.5535802123,"c":501.8599642037,"v":287824.1820618703,"t":1724698800}
+{"o":501.8599642037,"h":505.9875610177,"l":499.9241486906,"c":504.4004429583,"v":304577.9021505172,"t":1724702400}
+{"o":504.4004429583,"h":504.676303954,"l":496.8174527146,"c":500.4838894202,"v":359703.3522935493,"t":1724706000}
+{"o":500.4838894202,"h":502.8099502233,"l":498.5450348999,"c":500.0758723446,"v":265629.9245923416,"t":1724709600}
+{"o":500.0758723446,"h":502.7375326386,"l":498.0058314796,"c":499.0716123799,"v":239186.2856274956,"t":1724713200}
+{"o":499.0716123799,"h":502.7095296427,"l":498.8116592044,"c":500.5466578187,"v":296936.8178408362,"t":1724716800}
+{"o":500.5466578187,"h":504.8931043401,"l":500.1595691917,"c":502.640066536,"v":259450.2892614623,"t":1724720400}
+{"o":502.640066536,"h":505.1154596257,"l":501.9159349863,"c":502.6012429667,"v":222876.1793643499,"t":1724724000}
+{"o":502.6012429667,"h":503.957392265,"l":499.9990739085,"c":503.6234489067,"v":184021.7421276582,"t":1724727600}
+{"o":503.6234489067,"h":504.8254521546,"l":501.9786988067,"c":503.7641006014,"v":196005.9831847799,"t":1724731200}
+{"o":503.7641006014,"h":507.2041584376,"l":503.4714736775,"c":506.1476034115,"v":228783.3145348121,"t":1724734800}
+{"o":506.1476034115,"h":506.1937595685,"l":500.4640348408,"c":502.1354658919,"v":217242.4633151303,"t":1724738400}
+{"o":502.1354658919,"h":503.0454122417,"l":498.5907499243,"c":500.8767732923,"v":203718.2876265134,"t":1724742000}
+{"o":500.8767732923,"h":501.967618895,"l":497.6206450273,"c":498.4649273124,"v":229319.0148500064,"t":1724745600}
+{"o":498.4649273124,"h":500.8640832186,"l":496.041933764,"c":497.0546596237,"v":227705.9012430392,"t":1724749200}
+{"o":497.0546596237,"h":497.0546596237,"l":487.3223799873,"c":487.9983149357,"v":348793.8773386792,"t":1724752800}
+{"o":487.9983149357,"h":492.0080660765,"l":486.9915067437,"c":489.8223675392,"v":199508.0586800718,"t":1724756400}
+{"o":489.8223675392,"h":490.5036641115,"l":485.0583706258,"c":489.9096423256,"v":267115.4771116725,"t":1724760000}
+{"o":489.9096423256,"h":493.7290898768,"l":487.3587480327,"c":489.6413716575,"v":365378.6692820969,"t":1724763600}
+{"o":489.6413716575,"h":494.8070975218,"l":486.9614420681,"c":488.2609093434,"v":420388.8384040934,"t":1724767200}
+{"o":488.2609093434,"h":491.7472102796,"l":486.3854308358,"c":488.1411638214,"v":332161.0922364415,"t":1724770800}
+{"o":488.1411638214,"h":493.2564517754,"l":486.6463973441,"c":487.8219823652,"v":328533.8146282505,"t":1724774400}
+{"o":487.8219823652,"h":492.1605898766,"l":487.3072882719,"c":492.0406919162,"v":205163.4185313783,"t":1724778000}
+{"o":492.0406919162,"h":494.0042712005,"l":490.0455364258,"c":493.4829831287,"v":267756.4439307522,"t":1724781600}
+{"o":493.4829831287,"h":493.8339320161,"l":490.2231055732,"c":492.0978100525,"v":216139.4573771671,"t":1724785200}
+{"o":492.0978100525,"h":492.4872445936,"l":488.9300205357,"c":489.1740906979,"v":188421.0671885833,"t":1724788800}
+{"o":489.1740906979,"h":489.7690547552,"l":468.3901885627,"c":473.9978921686,"v":664117.174399202,"t":1724792400}
+{"o":473.9978921686,"h":474.9290074551,"l":456.8665311637,"c":468.5018522231,"v":932371.2147016388,"t":1724796000}
+{"o":468.5018522231,"h":469.683654515,"l":464.8907022742,"c":466.3876683633,"v":310878.5023381708,"t":1724799600}
+{"o":466.3876683633,"h":466.7201494708,"l":461.7487418741,"c":463.6247791654,"v":295602.4812391739,"t":1724803200}
+{"o":463.6247791654,"h":467.5496462682,"l":461.6992973707,"c":466.6891740813,"v":261578.7066659431,"t":1724806800}
+{"o":466.6891740813,"h":466.9380622573,"l":463.0972978662,"c":466.2841741085,"v":250883.4116256402,"t":1724810400}
+{"o":466.2841741085,"h":471.165067592,"l":465.6335287385,"c":470.6934136641,"v":306897.3972948898,"t":1724814000}
+{"o":470.6934136641,"h":471.1240999328,"l":467.6879344165,"c":468.1723852486,"v":199389.9117685769,"t":1724817600}
+{"o":468.1723852486,"h":472.6572657732,"l":467.4993400286,"c":468.2502683193,"v":251988.2978858013,"t":1724821200}
+{"o":468.2502683193,"h":468.6045254997,"l":466.9726457475,"c":467.4824747632,"v":159661.0456879042,"t":1724824800}
+{"o":467.4824747632,"h":468.2471826243,"l":456.6928673911,"c":457.241852956,"v":344911.4413704812,"t":1724828400}
+{"o":457.241852956,"h":463.063042055,"l":453.6297216945,"c":460.7232922604,"v":323763.4862671291,"t":1724832000}
+{"o":460.7232922604,"h":470.1973138196,"l":460.294974697,"c":469.8820208126,"v":279487.0337600039,"t":1724835600}
+{"o":469.8820208126,"h":470.2338617386,"l":465.7315007693,"c":466.1769653901,"v":285381.4247193256,"t":1724839200}
+{"o":466.1769653901,"h":469.1414481321,"l":465.4611505613,"c":467.4185650221,"v":212937.6854868765,"t":1724842800}
+{"o":467.4185650221,"h":471.8618044197,"l":466.8490786594,"c":468.8383465324,"v":242828.0593508127,"t":1724846400}
+{"o":468.8383465324,"h":469.6312534446,"l":461.0000993429,"c":461.1796952748,"v":317933.904146669,"t":1724850000}
+{"o":461.1796952748,"h":466.5062504547,"l":457.2091265279,"c":460.2760238423,"v":419665.2784581839,"t":1724853600}
+{"o":460.2760238423,"h":460.2760238423,"l":453.4579948958,"c":457.748943285,"v":415733.1836576694,"t":1724857200}
+{"o":457.748943285,"h":457.9430346322,"l":445.0772128207,"c":454.0412422763,"v":656636.9058393226,"t":1724860800}
+{"o":454.0412422763,"h":455.3898407748,"l":449.8867725635,"c":451.4266915622,"v":328601.2052796587,"t":1724864400}
+{"o":451.4266915622,"h":459.4736940495,"l":450.8953371681,"c":459.245817042,"v":286459.6541805344,"t":1724868000}
+{"o":459.245817042,"h":462.8144992718,"l":456.4656991678,"c":458.3321843011,"v":389798.7326316854,"t":1724871600}
+{"o":458.3321843011,"h":464.7268446552,"l":454.9067802592,"c":457.8459167209,"v":478550.0731387372,"t":1724875200}
+{"o":457.8459167209,"h":460.209767258,"l":453.7889039749,"c":454.5197580699,"v":302452.5828294641,"t":1724878800}
+{"o":454.5197580699,"h":455.8912280074,"l":449.7275188856,"c":455.6987275979,"v":304958.2506565077,"t":1724882400}
+{"o":455.6987275979,"h":458.2620309537,"l":454.3858985833,"c":457.2422890644,"v":185244.9282334874,"t":1724886000}
+{"o":457.2422890644,"h":460.5784899405,"l":456.5354326316,"c":458.4004744064,"v":241055.9668401738,"t":1724889600}
+{"o":458.4004744064,"h":460.0575727002,"l":454.2538559163,"c":455.6861804807,"v":241781.996538566,"t":1724893200}
+{"o":455.6861804807,"h":457.4130281528,"l":454.0684217711,"c":457.0953435748,"v":179442.9123991026,"t":1724896800}
+{"o":457.0953435748,"h":457.8767697287,"l":454.3623241777,"c":455.0474349609,"v":159876.9723760239,"t":1724900400}
+{"o":455.0474349609,"h":456.8940391424,"l":454.7374841606,"c":455.7443577903,"v":201904.3502704884,"t":1724904000}
+{"o":455.7443577903,"h":458.4834363918,"l":454.8681669619,"c":458.1749398777,"v":204528.7793301389,"t":1724907600}
+{"o":458.1749398777,"h":461.6500404177,"l":457.5818850612,"c":459.7490078418,"v":240412.0295976212,"t":1724911200}
+{"o":459.7490078418,"h":460.6271753188,"l":458.9599845107,"c":459.4877662231,"v":141627.5783849967,"t":1724914800}
+{"o":459.4877662231,"h":461.161583983,"l":458.6521000632,"c":460.7894862203,"v":184976.3052243324,"t":1724918400}
+{"o":460.7894862203,"h":463.4963265549,"l":460.2081999463,"c":461.4751529462,"v":183634.6197412548,"t":1724922000}
+{"o":461.4751529462,"h":463.0935369943,"l":460.3553851018,"c":461.0926299342,"v":163309.1261548036,"t":1724925600}
+{"o":461.0926299342,"h":466.5204083477,"l":460.9596407666,"c":462.633677813,"v":261520.7737256405,"t":1724929200}
+{"o":462.633677813,"h":463.9762511313,"l":461.201284606,"c":462.2626847429,"v":248883.1128355162,"t":1724932800}
+{"o":462.2626847429,"h":463.1697494772,"l":459.7291553211,"c":462.2384525785,"v":272092.760206398,"t":1724936400}
+{"o":462.2384525785,"h":463.5504905812,"l":459.8725263328,"c":461.7521303044,"v":328313.2665932123,"t":1724940000}
+{"o":461.7521303044,"h":468.1982733433,"l":461.5180707846,"c":464.0797991737,"v":367270.664500787,"t":1724943600}
+{"o":464.0797991737,"h":466.4626542212,"l":456.6647629511,"c":457.9764164639,"v":337258.0305645209,"t":1724947200}
+{"o":457.9764164639,"h":459.37601838,"l":456.1448683799,"c":458.7033974862,"v":283220.4648643147,"t":1724950800}
+{"o":458.7033974862,"h":458.7785062498,"l":441.905845344,"c":443.7067384322,"v":617764.2574366567,"t":1724954400}
+{"o":443.7067384322,"h":448.6402843065,"l":437.6637648972,"c":445.566571001,"v":465108.4724845126,"t":1724958000}
+{"o":445.566571001,"h":448.9971111484,"l":442.2485927446,"c":445.3190688048,"v":276333.0195084587,"t":1724961600}
+{"o":445.3190688048,"h":445.417957163,"l":442.1932136182,"c":442.5218112595,"v":268105.2642229809,"t":1724965200}
+{"o":442.5218112595,"h":444.9607791339,"l":438.5124884038,"c":443.9618281591,"v":280991.1905597745,"t":1724968800}
+{"o":443.9618281591,"h":445.7403171201,"l":442.6775072408,"c":444.6598812544,"v":193126.1043551592,"t":1724972400}
+{"o":444.6598812544,"h":448.1575511325,"l":443.3605715467,"c":445.915607357,"v":222614.237112982,"t":1724976000}
+{"o":445.915607357,"h":447.0179895006,"l":442.8774188556,"c":444.3836512003,"v":183617.2585420298,"t":1724979600}
+{"o":444.3836512003,"h":445.1919238858,"l":439.6599927191,"c":442.0997471204,"v":240869.7024170815,"t":1724983200}
+{"o":442.0997471204,"h":442.1980215126,"l":439.3767838142,"c":440.5813797176,"v":198061.1974444937,"t":1724986800}
+{"o":440.5813797176,"h":444.256283977,"l":440.5813797176,"c":441.9238875431,"v":191087.7533898417,"t":1724990400}
+{"o":441.9238875431,"h":442.163233349,"l":435.7729803241,"c":438.4231515156,"v":277367.9070622437,"t":1724994000}
+{"o":438.4231515156,"h":443.6795157103,"l":436.4734794978,"c":443.2756845653,"v":200172.2310933843,"t":1724997600}
+{"o":443.2756845653,"h":444.1224940848,"l":441.3889578522,"c":441.4929748561,"v":160345.3551327318,"t":1725001200}
+{"o":441.4929748561,"h":444.3411176974,"l":441.4341896725,"c":442.9877357321,"v":162279.8267425291,"t":1725004800}
+{"o":442.9877357321,"h":444.7881122401,"l":442.4825598417,"c":444.0121904125,"v":170206.6993906202,"t":1725008400}
+{"o":444.0121904125,"h":444.6755085124,"l":442.2782349865,"c":442.9635919288,"v":148517.2774092304,"t":1725012000}
+{"o":442.9635919288,"h":443.7067533392,"l":439.524921398,"c":440.3943919103,"v":172247.3014001337,"t":1725015600}
+{"o":440.3943919103,"h":446.8883332546,"l":439.8626704238,"c":444.3812460308,"v":356528.733346588,"t":1725019200}
+{"o":444.3812460308,"h":446.4881933986,"l":438.3131643049,"c":444.0289350941,"v":313352.1022233748,"t":1725022800}
+{"o":444.0289350941,"h":445.8459358804,"l":430.7191184617,"c":431.1847014508,"v":476421.5657161726,"t":1725026400}
+{"o":431.1847014508,"h":431.511079547,"l":419.8180322473,"c":423.215500203,"v":701521.9853823803,"t":1725030000}
+{"o":423.215500203,"h":427.1990602965,"l":419.6675431535,"c":425.2255883149,"v":506126.8996001479,"t":1725033600}
+{"o":425.2255883149,"h":428.3398575108,"l":423.3107382502,"c":427.0500125983,"v":273680.7298396445,"t":1725037200}
+{"o":427.0500125983,"h":437.9719387762,"l":426.7340566658,"c":435.2421834054,"v":401422.1593776923,"t":1725040800}
+{"o":435.2421834054,"h":435.2421834054,"l":430.3488089799,"c":431.8140692213,"v":288269.6811229417,"t":1725044400}
+{"o":431.8140692213,"h":433.8120338004,"l":430.7595560184,"c":433.1632463096,"v":218564.2994790306,"t":1725048000}
+{"o":433.1632463096,"h":435.1670560267,"l":432.4503236579,"c":433.3725282421,"v":188955.3901568601,"t":1725051600}
+{"o":433.3725282421,"h":438.2124615492,"l":433.2033171061,"c":437.1875025205,"v":280877.989382532,"t":1725055200}
+{"o":437.1875025205,"h":440.1375424976,"l":436.9571122006,"c":438.222505848,"v":223074.3877753684,"t":1725058800}
+{"o":438.222505848,"h":442.0689967305,"l":437.8225727446,"c":439.2480342684,"v":204963.6777250324,"t":1725062400}
+{"o":439.2480342684,"h":439.8467426721,"l":437.8551061504,"c":437.9895323713,"v":158118.4667990891,"t":1725066000}
+{"o":437.9895323713,"h":438.5572709613,"l":436.6773027798,"c":438.5453380303,"v":165489.6698633517,"t":1725069600}
+{"o":438.5453380303,"h":440.8395827954,"l":438.0863448485,"c":439.1150248603,"v":129181.6749132634,"t":1725073200}
+{"o":439.1150248603,"h":440.6545818118,"l":438.8754449666,"c":440.3330243717,"v":98951.3871288486,"t":1725076800}
+{"o":440.3330243717,"h":440.3330243717,"l":437.1076047275,"c":437.2721687193,"v":128294.9643528563,"t":1725080400}
+{"o":437.2721687193,"h":439.3507880826,"l":436.3301680413,"c":438.1176812683,"v":109822.3134480957,"t":1725084000}
+{"o":438.1176812683,"h":438.7851966987,"l":436.3681971383,"c":437.0955292403,"v":110189.0069922142,"t":1725087600}
+{"o":437.0955292403,"h":437.794340781,"l":431.6808248775,"c":431.8038662951,"v":143315.1150179802,"t":1725091200}
+{"o":431.8038662951,"h":434.3127039355,"l":429.5414223051,"c":433.827704508,"v":133699.0297880617,"t":1725094800}
+{"o":433.827704508,"h":436.6679548583,"l":433.4102884764,"c":435.4924212336,"v":121575.1286053257,"t":1725098400}
+{"o":435.4924212336,"h":436.2550680966,"l":434.4074672474,"c":435.1231939444,"v":102286.8397274385,"t":1725102000}
+{"o":435.1231939444,"h":436.0034330401,"l":433.7401954368,"c":434.765469696,"v":112389.29514771,"t":1725105600}
+{"o":434.765469696,"h":435.3309773299,"l":431.235941932,"c":431.3950761596,"v":194378.2341298984,"t":1725109200}
+{"o":431.3950761596,"h":433.5810723709,"l":430.5920390229,"c":432.6506837792,"v":148160.6944362982,"t":1725112800}
+{"o":432.6506837792,"h":433.9682624822,"l":431.5854811342,"c":433.7256500467,"v":124960.3525302911,"t":1725116400}
+{"o":433.7256500467,"h":434.1008188639,"l":430.8118726188,"c":432.2328589025,"v":136173.1117842361,"t":1725120000}
+{"o":432.2328589025,"h":432.9057196998,"l":428.4931727361,"c":431.061041696,"v":184324.8415233045,"t":1725123600}
+{"o":431.061041696,"h":433.5544456751,"l":429.6928481905,"c":430.0307602264,"v":141310.7761448869,"t":1725127200}
+{"o":430.0307602264,"h":430.3266377123,"l":427.4452045482,"c":428.5659858913,"v":124947.3546962879,"t":1725130800}
+{"o":428.5659858913,"h":430.532413271,"l":427.0745153381,"c":429.8759385005,"v":145544.7555329695,"t":1725134400}
+{"o":429.8759385005,"h":432.8852700721,"l":429.0012430717,"c":431.6685114427,"v":138845.0904385542,"t":1725138000}
+{"o":431.6685114427,"h":432.5987069469,"l":429.7497209707,"c":429.8675877025,"v":114574.3335907166,"t":1725141600}
+{"o":429.8675877025,"h":430.7132043411,"l":428.2665925172,"c":429.7556261128,"v":102323.3010783323,"t":1725145200}
+{"o":429.7556261128,"h":430.6282598092,"l":428.6290776829,"c":429.8291056386,"v":136536.2534633812,"t":1725148800}
+{"o":429.8291056386,"h":430.2971932686,"l":423.154368978,"c":424.2484372019,"v":219603.6189701036,"t":1725152400}
+{"o":424.2484372019,"h":425.403995638,"l":421.8197864866,"c":425.3811189244,"v":246344.373999916,"t":1725156000}
+{"o":425.3811189244,"h":426.9326427689,"l":424.5358786216,"c":425.8111873681,"v":119618.3164628297,"t":1725159600}
+{"o":425.8111873681,"h":425.8111873681,"l":423.4074079549,"c":424.6245795637,"v":111361.2515855949,"t":1725163200}
+{"o":424.6245795637,"h":425.196509081,"l":416.1198895382,"c":417.7498771712,"v":211295.6542968984,"t":1725166800}
+{"o":417.7498771712,"h":421.6668207875,"l":417.5172966175,"c":421.3251980582,"v":144869.0024147755,"t":1725170400}
+{"o":421.3251980582,"h":422.3295594697,"l":419.3653241167,"c":421.7134866254,"v":168141.8501566252,"t":1725174000}
+{"o":421.7134866254,"h":421.8155421536,"l":416.5086693017,"c":417.1184561389,"v":162912.309172562,"t":1725177600}
+{"o":417.1184561389,"h":419.8738901543,"l":415.7060951612,"c":416.721025359,"v":193402.5858656077,"t":1725181200}
+{"o":416.721025359,"h":417.2121038925,"l":413.5981786893,"c":414.3098536327,"v":182600.2974237347,"t":1725184800}
+{"o":414.3098536327,"h":419.0519621536,"l":413.4325806385,"c":418.7936653078,"v":175363.4163016657,"t":1725188400}
+{"o":418.7936653078,"h":419.5928635397,"l":415.6191213167,"c":416.125508192,"v":140097.812390915,"t":1725192000}
+{"o":416.125508192,"h":418.03766943,"l":410.7455314487,"c":417.7428249052,"v":218384.1903819178,"t":1725195600}
+{"o":417.7428249052,"h":421.195355967,"l":412.9231973992,"c":418.6945478967,"v":391449.8589740403,"t":1725199200}
+{"o":418.6945478967,"h":428.110003782,"l":417.6438560855,"c":426.4113540645,"v":373189.8066979314,"t":1725202800}
+{"o":426.4113540645,"h":427.8186132677,"l":421.4549867233,"c":422.3336581859,"v":233336.6076861095,"t":1725206400}
+{"o":422.3336581859,"h":424.0305748159,"l":418.940041814,"c":421.2633282613,"v":204053.5981137351,"t":1725210000}
+{"o":421.2633282613,"h":429.5441330401,"l":420.5652228467,"c":427.9406679966,"v":288482.1693340751,"t":1725213600}
+{"o":427.9406679966,"h":431.6208202732,"l":426.2280456237,"c":429.5296337992,"v":263467.5323078248,"t":1725217200}
+{"o":429.5296337992,"h":459.5488705176,"l":426.9231734141,"c":455.5403391815,"v":356564.4816614072,"t":1725220800}
+{"o":455.5403391815,"h":455.7857168558,"l":449.3108497338,"c":451.8134531691,"v":186902.9904059448,"t":1725224400}
+{"o":451.8134531691,"h":452.2570160392,"l":432.0250556496,"c":435.8897854031,"v":423193.3165275977,"t":1725228000}
+{"o":435.8897854031,"h":440.5283354781,"l":430.273813808,"c":433.8054370996,"v":386787.0555146352,"t":1725231600}
+{"o":433.8054370996,"h":440.0452569724,"l":433.0894575883,"c":437.5463637713,"v":284551.087086445,"t":1725235200}
+{"o":437.5463637713,"h":440.4344865038,"l":435.9317509007,"c":438.002264235,"v":229222.9095858834,"t":1725238800}
+{"o":438.002264235,"h":441.1339625948,"l":433.6676473948,"c":436.4570848923,"v":227467.4384804949,"t":1725242400}
+{"o":436.4570848923,"h":440.6475521506,"l":436.2256898286,"c":439.5707674875,"v":221636.1129759276,"t":1725246000}
+{"o":439.5707674875,"h":440.8782706981,"l":429.7695329987,"c":430.538487119,"v":304002.550863226,"t":1725249600}
+{"o":430.538487119,"h":438.7736144616,"l":430.3417528272,"c":435.9071193759,"v":270891.4875732295,"t":1725253200}
+{"o":435.9071193759,"h":437.9669191882,"l":433.1835811009,"c":434.795042562,"v":175303.8105685173,"t":1725256800}
+{"o":434.795042562,"h":436.7863979849,"l":428.2886150004,"c":430.9024561184,"v":201888.140068463,"t":1725260400}
+{"o":430.9024561184,"h":440.9215845978,"l":429.6367740997,"c":438.5161740745,"v":303925.8544347477,"t":1725264000}
+{"o":438.5161740745,"h":444.9978118606,"l":435.4962277772,"c":444.5615387237,"v":284082.3857654363,"t":1725267600}
+{"o":444.5615387237,"h":448.7452387679,"l":443.1994804766,"c":445.6638870344,"v":297929.3566224714,"t":1725271200}
+{"o":445.6638870344,"h":447.8475198076,"l":443.9955478669,"c":444.8861597075,"v":187722.9532773389,"t":1725274800}
+{"o":444.8861597075,"h":447.1659424893,"l":443.3729557389,"c":445.3046426675,"v":179143.2245114598,"t":1725278400}
+{"o":445.3046426675,"h":447.1216205223,"l":441.3056418535,"c":441.5306727719,"v":180743.7613174086,"t":1725282000}
+{"o":441.5306727719,"h":449.9729289803,"l":438.9732978055,"c":448.5824447506,"v":339335.4295929453,"t":1725285600}
+{"o":448.5824447506,"h":450.4217485134,"l":446.7944771407,"c":447.4585536079,"v":245910.2120606502,"t":1725289200}
+{"o":447.4585536079,"h":450.3576965065,"l":444.6900077843,"c":445.3326729978,"v":227228.7826338094,"t":1725292800}
+{"o":445.3326729978,"h":451.1829254619,"l":445.3326729978,"c":450.0567230014,"v":246984.099324296,"t":1725296400}
+{"o":450.0567230014,"h":451.8963805715,"l":447.3679343529,"c":449.9193561713,"v":202648.3480248898,"t":1725300000}
+{"o":449.9193561713,"h":450.7770445397,"l":448.3599255625,"c":449.07834262,"v":151526.5296159398,"t":1725303600}
+{"o":449.07834262,"h":455.6688479792,"l":448.1981509248,"c":454.5880632694,"v":268512.4725618073,"t":1725307200}
+{"o":454.5880632694,"h":456.0560202147,"l":451.8619274133,"c":452.987344965,"v":274015.5960285415,"t":1725310800}
+{"o":452.987344965,"h":455.5060277304,"l":452.3268091277,"c":455.1347728195,"v":214448.120225904,"t":1725314400}
+{"o":455.1347728195,"h":457.06824258,"l":454.295047565,"c":455.4280124339,"v":175443.2451907448,"t":1725318000}
+{"o":455.4280124339,"h":456.4139712097,"l":452.9610814897,"c":455.91938881,"v":197847.2446550337,"t":1725321600}
+{"o":455.91938881,"h":457.4636075069,"l":454.0596795015,"c":457.3008112382,"v":212257.4622405466,"t":1725325200}
+{"o":457.3008112382,"h":463.8774842096,"l":456.9439899797,"c":458.3812431551,"v":349831.8499130214,"t":1725328800}
+{"o":458.3812431551,"h":459.8770907891,"l":457.028042529,"c":457.5249138832,"v":225387.1912836342,"t":1725332400}
+{"o":457.5249138832,"h":458.7835747437,"l":454.1784454954,"c":455.6083338967,"v":292033.5288525484,"t":1725336000}
+{"o":455.6083338967,"h":457.3929255417,"l":454.0317597273,"c":455.7913691908,"v":183440.486629285,"t":1725339600}
+{"o":455.7913691908,"h":455.8178079706,"l":450.8482262094,"c":451.2367876294,"v":194109.9707138769,"t":1725343200}
+{"o":451.2367876294,"h":455.1550646961,"l":451.2367876294,"c":454.3312818786,"v":154301.4333664629,"t":1725346800}
+{"o":454.3312818786,"h":454.5019411446,"l":448.2674140292,"c":449.7451551373,"v":238681.3589739147,"t":1725350400}
+{"o":449.7451551373,"h":452.4540444977,"l":449.5726937782,"c":450.8987716775,"v":180313.8220939339,"t":1725354000}
+{"o":450.8987716775,"h":453.7251856381,"l":450.30921385,"c":452.0123808249,"v":161660.9301910314,"t":1725357600}
+{"o":452.0123808249,"h":454.0921513289,"l":451.2666093591,"c":453.491166647,"v":164365.4058934411,"t":1725361200}
+{"o":453.491166647,"h":457.519825578,"l":453.2931704857,"c":453.8770589815,"v":228175.1270744653,"t":1725364800}
+{"o":453.8770589815,"h":454.9156855086,"l":442.878633751,"c":444.1506008596,"v":396734.5531670057,"t":1725368400}
+{"o":444.1506008596,"h":444.1506008596,"l":439.0567294111,"c":439.7435113683,"v":387104.314523902,"t":1725372000}
+{"o":439.7435113683,"h":441.4026766225,"l":434.7939062257,"c":437.863228945,"v":340067.6032614152,"t":1725375600}
+{"o":437.863228945,"h":440.7527090268,"l":436.3753470199,"c":438.6592741451,"v":272713.688047125,"t":1725379200}
+{"o":438.6592741451,"h":443.5978674585,"l":438.3280021157,"c":439.1965868554,"v":294176.0765472366,"t":1725382800}
+{"o":439.1965868554,"h":442.9250217391,"l":437.9567058681,"c":442.0957294143,"v":264999.8493369815,"t":1725386400}
+{"o":442.0957294143,"h":446.2544666947,"l":441.3783263319,"c":441.9040700191,"v":296569.3231865728,"t":1725390000}
+{"o":441.9040700191,"h":444.0738840289,"l":439.0664372391,"c":440.6974866361,"v":224466.2674593254,"t":1725393600}
+{"o":440.6974866361,"h":441.0921063084,"l":436.4672875842,"c":439.240120248,"v":235676.2067839607,"t":1725397200}
+{"o":439.240120248,"h":440.0291262657,"l":436.7552307612,"c":437.092595783,"v":150230.8842043442,"t":1725400800}
+{"o":437.092595783,"h":437.3550954198,"l":429.1197100029,"c":430.6466019841,"v":289048.6112963302,"t":1725404400}
+{"o":430.6466019841,"h":434.9311959179,"l":418.7840192123,"c":427.4082138152,"v":331939.2670049237,"t":1725408000}
+{"o":427.4082138152,"h":430.6227741852,"l":413.713982734,"c":428.2385637378,"v":772107.1621778494,"t":1725411600}
+{"o":428.2385637378,"h":445.2139148216,"l":426.0434507547,"c":443.6907093168,"v":236512.5783862387,"t":1725415200}
+{"o":443.6907093168,"h":446.637632012,"l":443.3837746173,"c":445.5841515001,"v":176256.3300342019,"t":1725418800}
+{"o":445.5841515001,"h":446.4873755436,"l":442.8444184673,"c":446.0616376098,"v":160992.2527250842,"t":1725422400}
+{"o":446.0616376098,"h":446.0616376098,"l":441.666863239,"c":442.4338753417,"v":178047.695886945,"t":1725426000}
+{"o":442.4338753417,"h":449.6474412134,"l":442.4338753417,"c":447.2675506914,"v":248020.6951957129,"t":1725429600}
+{"o":447.2675506914,"h":458.4597459305,"l":447.0955992479,"c":454.534956083,"v":427378.527594533,"t":1725433200}
+{"o":454.534956083,"h":456.0952976785,"l":452.7479459845,"c":453.3809158228,"v":205524.8535832846,"t":1725436800}
+{"o":453.3809158228,"h":456.1278977165,"l":452.0501635411,"c":452.0789920655,"v":178461.3411984285,"t":1725440400}
+{"o":452.0789920655,"h":453.0939823553,"l":448.2036893319,"c":448.504218073,"v":224800.697525446,"t":1725444000}
+{"o":448.504218073,"h":451.2576827599,"l":447.0432355005,"c":448.3958064653,"v":185568.9569270866,"t":1725447600}
+{"o":448.3958064653,"h":452.1088639127,"l":446.4470383385,"c":448.8985040235,"v":261469.6485630382,"t":1725451200}
+{"o":448.8985040235,"h":451.7367560461,"l":446.3080552184,"c":451.1901859061,"v":333901.7262350292,"t":1725454800}
+{"o":451.1901859061,"h":466.4089197989,"l":448.8390929795,"c":463.6913550918,"v":591857.2369418791,"t":1725458400}
+{"o":463.6913550918,"h":468.3265572526,"l":459.8466856224,"c":466.9537643717,"v":528838.1024013595,"t":1725462000}
+{"o":466.9537643717,"h":471.1297033311,"l":463.0349074297,"c":467.3223696998,"v":433040.4567183018,"t":1725465600}
+{"o":467.3223696998,"h":468.153830158,"l":462.7152382161,"c":462.770338296,"v":291244.1438508104,"t":1725469200}
+{"o":462.770338296,"h":465.9824958932,"l":462.7344998029,"c":464.2238030492,"v":248200.5149054419,"t":1725472800}
+{"o":464.2238030492,"h":467.135263776,"l":463.105202435,"c":464.9646139594,"v":209815.6753764614,"t":1725476400}
+{"o":464.9646139594,"h":468.0268732623,"l":463.6726890775,"c":467.2237147925,"v":209812.9874320368,"t":1725480000}
+{"o":467.2237147925,"h":469.2339329131,"l":466.1903822997,"c":468.5044685421,"v":166555.3466406138,"t":1725483600}
+{"o":468.5044685421,"h":469.9549415528,"l":465.7291389914,"c":467.9068248903,"v":195530.3144261564,"t":1725487200}
+{"o":467.9068248903,"h":468.8734046729,"l":464.9708019487,"c":466.0965777907,"v":169335.3006663184,"t":1725490800}
+{"o":466.0965777907,"h":468.9444375556,"l":463.7647967571,"c":463.7773276855,"v":185678.3488652094,"t":1725494400}
+{"o":463.7773276855,"h":468.5659127612,"l":463.7773276855,"c":467.0162427998,"v":184929.0377182137,"t":1725498000}
+{"o":467.0162427998,"h":468.1077830947,"l":464.0439979687,"c":464.4060783725,"v":232161.1214004747,"t":1725501600}
+{"o":464.4060783725,"h":464.4060783725,"l":458.1282299248,"c":459.2401588908,"v":276267.5257244815,"t":1725505200}
+{"o":459.2401588908,"h":468.4767656937,"l":458.2391173023,"c":465.7658170708,"v":216115.6374068271,"t":1725508800}
+{"o":465.7658170708,"h":466.2756388898,"l":461.305467129,"c":461.8643023533,"v":207456.4415068786,"t":1725512400}
+{"o":461.8643023533,"h":462.8190963783,"l":456.5631810188,"c":460.8216205089,"v":219559.7726306375,"t":1725516000}
+{"o":460.8216205089,"h":465.289981213,"l":460.5087300611,"c":464.4347114766,"v":177757.6969019745,"t":1725519600}
+{"o":464.4347114766,"h":466.9478819991,"l":461.8111557786,"c":463.2410799662,"v":184674.1601660954,"t":1725523200}
+{"o":463.2410799662,"h":463.5996382611,"l":459.5803708948,"c":461.5164632623,"v":175875.4565782938,"t":1725526800}
+{"o":461.5164632623,"h":463.3259042045,"l":459.8478303125,"c":462.5022832673,"v":193566.1377675202,"t":1725530400}
+{"o":462.5022832673,"h":464.698396187,"l":460.8342006869,"c":463.5409300313,"v":161342.6396812512,"t":1725534000}
+{"o":463.5409300313,"h":467.9986268573,"l":460.2179602464,"c":465.4087493462,"v":335252.2805689762,"t":1725537600}
+{"o":465.4087493462,"h":470.7995191198,"l":464.6414604961,"c":469.4468048856,"v":418906.2230959071,"t":1725541200}
+{"o":469.4468048856,"h":472.4084808117,"l":460.2435182666,"c":460.2631792547,"v":500040.5888490643,"t":1725544800}
+{"o":460.2631792547,"h":461.8182529112,"l":453.0437483086,"c":455.7573726188,"v":495525.273237341,"t":1725548400}
+{"o":455.7573726188,"h":457.5659525718,"l":451.7198161348,"c":453.8374262582,"v":328091.7668309982,"t":1725552000}
+{"o":453.8374262582,"h":456.5591130699,"l":452.3365086245,"c":456.2236798693,"v":294149.2542245902,"t":1725555600}
+{"o":456.2236798693,"h":457.4862811811,"l":453.7925204232,"c":455.5708984152,"v":258925.4594668331,"t":1725559200}
+{"o":455.5708984152,"h":455.8271158957,"l":444.8932276211,"c":448.0940549011,"v":458774.6534261316,"t":1725562800}
+{"o":448.0940549011,"h":450.152955413,"l":446.6895884287,"c":447.7355403692,"v":211445.6724180126,"t":1725566400}
+{"o":447.7355403692,"h":452.4741985001,"l":447.6134159632,"c":451.7068323884,"v":224888.5414649491,"t":1725570000}
+{"o":451.7068323884,"h":453.1286086503,"l":448.0084886791,"c":452.0481370605,"v":170633.6190557472,"t":1725573600}
+{"o":452.0481370605,"h":452.6426176499,"l":450.3158778977,"c":451.4743158526,"v":157147.0939653934,"t":1725577200}
+{"o":451.4743158526,"h":453.1289048515,"l":448.7971038562,"c":451.6858968122,"v":201391.6076417428,"t":1725580800}
+{"o":451.6858968122,"h":455.8058492983,"l":449.2913724249,"c":454.5336727906,"v":198824.0212513252,"t":1725584400}
+{"o":454.5336727906,"h":458.8206865684,"l":453.4346397035,"c":457.9253451136,"v":208626.9282157581,"t":1725588000}
+{"o":457.9253451136,"h":459.054931808,"l":456.0069568922,"c":456.0069568922,"v":196644.2428858639,"t":1725591600}
+{"o":456.0069568922,"h":457.7483509793,"l":454.9122174343,"c":455.1111643718,"v":176144.466089377,"t":1725595200}
+{"o":455.1111643718,"h":468.9554528789,"l":451.9868304905,"c":467.2688535096,"v":177146.6021030113,"t":1725598800}
+{"o":467.2688535096,"h":467.9971016202,"l":465.4158687621,"c":467.3262622199,"v":146594.700971903,"t":1725602400}
+{"o":467.3262622199,"h":467.4966627371,"l":453.0855293473,"c":459.72640257,"v":320684.6908232508,"t":1725606000}
+{"o":459.72640257,"h":463.3758950342,"l":459.254130982,"c":461.0185367567,"v":195281.9136681981,"t":1725609600}
+{"o":461.0185367567,"h":464.8904216866,"l":460.3622023875,"c":464.2908710679,"v":165099.2195181219,"t":1725613200}
+{"o":464.2908710679,"h":470.2592074174,"l":464.1435397984,"c":468.1393114665,"v":241406.3265738796,"t":1725616800}
+{"o":468.1393114665,"h":468.8616722866,"l":465.7486790547,"c":467.4841828963,"v":224644.6975370821,"t":1725620400}
+{"o":467.4841828963,"h":481.2726375847,"l":465.464732317,"c":479.272174107,"v":689284.7793380698,"t":1725624000}
+{"o":479.272174107,"h":481.8455574146,"l":467.2393040974,"c":469.7378214304,"v":607588.5099886861,"t":1725627600}
+{"o":469.7378214304,"h":469.7378214304,"l":459.3354552746,"c":463.0823407488,"v":761289.2009798093,"t":1725631200}
+{"o":463.0823407488,"h":466.3585772685,"l":454.4262861559,"c":459.3977911215,"v":647030.122692398,"t":1725634800}
+{"o":459.3977911215,"h":460.2011477484,"l":449.2300077635,"c":453.4921796314,"v":743754.5135983892,"t":1725638400}
+{"o":453.4921796314,"h":458.7989096903,"l":450.0481257704,"c":454.6279432691,"v":456469.5035278464,"t":1725642000}
+{"o":454.6279432691,"h":455.1933356448,"l":447.3612321657,"c":447.8396313769,"v":420597.5819353157,"t":1725645600}
+{"o":447.8396313769,"h":452.2440496684,"l":443.7072118259,"c":448.6494918066,"v":513617.0573390015,"t":1725649200}
+{"o":448.6494918066,"h":451.8564750129,"l":433.6336838267,"c":434.9454918106,"v":597033.3878421669,"t":1725652800}
+{"o":434.9454918106,"h":447.4820329984,"l":432.6967500154,"c":447.4820329984,"v":491558.4582058577,"t":1725656400}
+{"o":447.4820329984,"h":449.8932139676,"l":444.7752765732,"c":447.4179389382,"v":223533.7796830661,"t":1725660000}
+{"o":447.4179389382,"h":449.4378658571,"l":446.9084239417,"c":448.7070784028,"v":177450.0308287159,"t":1725663600}
+{"o":448.7070784028,"h":451.1334666194,"l":447.8791565848,"c":448.3355808653,"v":242338.312011453,"t":1725667200}
+{"o":448.3355808653,"h":449.2684095158,"l":445.4553872166,"c":446.8777835126,"v":173551.0454841083,"t":1725670800}
+{"o":446.8777835126,"h":449.9733128511,"l":446.2356223196,"c":448.9489963415,"v":149807.1690845586,"t":1725674400}
+{"o":448.9489963415,"h":450.2024291336,"l":448.5919408074,"c":449.1214669875,"v":132926.5739169037,"t":1725678000}
+{"o":449.1214669875,"h":452.8827370833,"l":448.8653884445,"c":452.7110838457,"v":174806.8652781088,"t":1725681600}
+{"o":452.7110838457,"h":456.6584199516,"l":452.3112390184,"c":455.4104107814,"v":208462.4717136263,"t":1725685200}
+{"o":455.4104107814,"h":457.4085175565,"l":454.955830387,"c":457.1146348527,"v":170702.9589239878,"t":1725688800}
+{"o":457.1146348527,"h":461.0856089808,"l":456.087964967,"c":457.9885855119,"v":188628.1544298278,"t":1725692400}
+{"o":457.9885855119,"h":458.5560081839,"l":455.218766155,"c":457.3382542433,"v":155234.7185874184,"t":1725696000}
+{"o":457.3382542433,"h":458.1291512447,"l":455.0066663769,"c":456.1766732246,"v":131144.8527102761,"t":1725699600}
+{"o":456.1766732246,"h":457.7018515282,"l":455.3671298288,"c":455.3671298288,"v":138952.3283851795,"t":1725703200}
+{"o":455.3671298288,"h":457.3732092435,"l":454.7642486128,"c":455.7245159371,"v":131756.5514621427,"t":1725706800}
+{"o":455.7245159371,"h":458.5657555789,"l":455.7245159371,"c":457.1626596494,"v":137788.8125269149,"t":1725710400}
+{"o":457.1626596494,"h":458.5673667729,"l":453.309281167,"c":456.1293252358,"v":197630.7420090898,"t":1725714000}
+{"o":456.1293252358,"h":459.1181701098,"l":455.6875017323,"c":458.9148575229,"v":189365.4355058092,"t":1725717600}
+{"o":458.9148575229,"h":464.6411649956,"l":458.9148575229,"c":462.3954640836,"v":303554.6714394465,"t":1725721200}
+{"o":462.3954640836,"h":463.619340863,"l":457.3832257448,"c":457.6487966526,"v":235712.4921376554,"t":1725724800}
+{"o":457.6487966526,"h":459.2133162103,"l":454.1360255528,"c":455.1288869931,"v":251874.2328000955,"t":1725728400}
+{"o":455.1288869931,"h":459.1063334133,"l":453.0976609252,"c":457.8202152894,"v":239443.1946342151,"t":1725732000}
+{"o":457.8202152894,"h":462.4419612175,"l":457.514634523,"c":460.5374443098,"v":179235.1429747448,"t":1725735600}
+{"o":460.5374443098,"h":460.9699068024,"l":456.8422523993,"c":456.8422523993,"v":148698.2624546303,"t":1725739200}
+{"o":456.8422523993,"h":458.8887200031,"l":454.6998181201,"c":455.389008962,"v":157688.4233727512,"t":1725742800}
+{"o":455.389008962,"h":456.8097156514,"l":451.8200704042,"c":454.9640323426,"v":140188.3531458019,"t":1725746400}
+{"o":454.9640323426,"h":458.8016049464,"l":453.7009004398,"c":458.3463967308,"v":120628.9644955001,"t":1725750000}
+{"o":458.3463967308,"h":459.1693291515,"l":455.3862669953,"c":457.7079140987,"v":145089.4138526942,"t":1725753600}
+{"o":457.7079140987,"h":460.3714271326,"l":457.5265908117,"c":459.0798510817,"v":135864.6104294959,"t":1725757200}
+{"o":459.0798510817,"h":460.875686799,"l":458.9274045648,"c":460.0569141886,"v":140906.4931004322,"t":1725760800}
+{"o":460.0569141886,"h":461.1890730248,"l":458.7096061655,"c":460.3073628677,"v":114435.3167427023,"t":1725764400}
+{"o":460.3073628677,"h":461.9801557171,"l":459.5559212784,"c":461.034141135,"v":122300.4297936408,"t":1725768000}
+{"o":461.034141135,"h":461.0768763583,"l":458.84137573,"c":458.84137573,"v":151932.864270508,"t":1725771600}
+{"o":458.84137573,"h":461.2478724187,"l":458.827592045,"c":460.6999185812,"v":97262.8923331086,"t":1725775200}
+{"o":460.6999185812,"h":466.8577424604,"l":460.4904585537,"c":465.0581912926,"v":185635.1839738369,"t":1725778800}
+{"o":465.0581912926,"h":466.0799410457,"l":463.5743020651,"c":465.79922291,"v":205235.9073819515,"t":1725782400}
+{"o":465.79922291,"h":470.0215939509,"l":465.2988134264,"c":465.4839330606,"v":229940.4431226352,"t":1725786000}
+{"o":465.4839330606,"h":469.2009900309,"l":465.2680124025,"c":468.8575311592,"v":152555.0913289481,"t":1725789600}
+{"o":468.8575311592,"h":469.8953745196,"l":466.5792524136,"c":466.8756473158,"v":145156.6104756593,"t":1725793200}
+{"o":466.8756473158,"h":467.4978134704,"l":461.6507605109,"c":462.0773627275,"v":186226.9689496969,"t":1725796800}
+{"o":462.0773627275,"h":463.2263045825,"l":460.5077672393,"c":462.9039567929,"v":174214.9205708065,"t":1725800400}
+{"o":462.9039567929,"h":463.4697543941,"l":457.9599371128,"c":457.9599371128,"v":267760.5385935783,"t":1725804000}
+{"o":457.9599371128,"h":459.2909803875,"l":454.4336138869,"c":454.8865542376,"v":413552.1178711893,"t":1725807600}
+{"o":454.8865542376,"h":460.6253338125,"l":454.4777915818,"c":458.4561980297,"v":194214.1433530295,"t":1725811200}
+{"o":458.4561980297,"h":464.0624360691,"l":458.3601150086,"c":463.8509419854,"v":177821.7498382688,"t":1725814800}
+{"o":463.8509419854,"h":464.194515158,"l":461.499205366,"c":462.2064771157,"v":159974.8077660222,"t":1725818400}
+{"o":462.2064771157,"h":463.2872977477,"l":460.8262853195,"c":461.8523469525,"v":125750.155758226,"t":1725822000}
+{"o":461.8523469525,"h":462.7301094151,"l":460.6065389905,"c":462.216838456,"v":113718.6362915734,"t":1725825600}
+{"o":462.216838456,"h":466.1480719078,"l":462.1655879575,"c":463.5965746207,"v":224806.9103791144,"t":1725829200}
+{"o":463.5965746207,"h":472.5674893349,"l":462.0719740788,"c":464.1781270384,"v":458074.4364602726,"t":1725832800}
+{"o":464.1781270384,"h":467.7444645011,"l":463.6673932012,"c":467.0696859635,"v":186827.9901580557,"t":1725836400}
+{"o":467.0696859635,"h":470.3011687587,"l":463.618091529,"c":467.0423912136,"v":237711.8027229914,"t":1725840000}
+{"o":467.0423912136,"h":469.6099225143,"l":463.839783992,"c":465.9263842942,"v":240884.363894411,"t":1725843600}
+{"o":465.9263842942,"h":466.3859882574,"l":460.723162689,"c":464.1901163924,"v":207363.4054712994,"t":1725847200}
+{"o":464.1901163924,"h":464.2778850074,"l":459.1739741257,"c":461.6052232203,"v":186432.2339621086,"t":1725850800}
+{"o":461.6052232203,"h":462.3284777136,"l":459.0623030945,"c":460.3887053098,"v":144779.4335337697,"t":1725854400}
+{"o":460.3887053098,"h":461.2427110097,"l":457.6666563731,"c":458.7061510436,"v":147492.2165703296,"t":1725858000}
+{"o":458.7061510436,"h":462.0767872377,"l":458.2328321833,"c":461.6738929935,"v":192948.7364379416,"t":1725861600}
+{"o":461.6738929935,"h":464.3455105816,"l":460.1136155691,"c":464.1647973751,"v":155304.469691406,"t":1725865200}
+{"o":464.1647973751,"h":467.3606918486,"l":463.7031331185,"c":466.2971483597,"v":220094.9876828039,"t":1725868800}
+{"o":466.2971483597,"h":470.1167877271,"l":464.1383790951,"c":464.7547768689,"v":217559.3321110111,"t":1725872400}
+{"o":464.7547768689,"h":467.9441576745,"l":463.7487546672,"c":466.0626170315,"v":160050.6662580176,"t":1725876000}
+{"o":466.0626170315,"h":466.4872219906,"l":463.6779581357,"c":464.4920268925,"v":141374.1276354945,"t":1725879600}
+{"o":464.4920268925,"h":464.7957019792,"l":461.2753132941,"c":464.0386233843,"v":218634.2252763072,"t":1725883200}
+{"o":464.0386233843,"h":467.3636596619,"l":461.8720101616,"c":465.6870183694,"v":305371.1500797975,"t":1725886800}
+{"o":465.6870183694,"h":467.0512453354,"l":455.7882536899,"c":456.5393023639,"v":393420.4133109785,"t":1725890400}
+{"o":456.5393023639,"h":461.7391313066,"l":455.7777868881,"c":460.8038061356,"v":302793.2921680178,"t":1725894000}
+{"o":460.8038061356,"h":480.2046365365,"l":460.3349375977,"c":476.1739702189,"v":597800.1766407893,"t":1725897600}
+{"o":476.1739702189,"h":480.4873921414,"l":475.4850941654,"c":476.9144818151,"v":418424.8881588798,"t":1725901200}
+{"o":476.9144818151,"h":479.0748425074,"l":474.7075423569,"c":478.149460647,"v":325733.2226680632,"t":1725904800}
+{"o":478.149460647,"h":485.2097430087,"l":477.5304324236,"c":484.5626520617,"v":302585.4968113154,"t":1725908400}
+{"o":484.5626520617,"h":485.626785914,"l":480.0384863696,"c":483.4831543937,"v":238238.8899630564,"t":1725912000}
+{"o":483.4831543937,"h":491.9279682777,"l":482.6773626455,"c":485.0266486917,"v":450851.0750149552,"t":1725915600}
+{"o":485.0266486917,"h":487.0028953588,"l":480.8037149027,"c":482.50218354,"v":264428.5748337018,"t":1725919200}
+{"o":482.50218354,"h":485.4325390616,"l":480.8729862019,"c":484.7656443489,"v":203292.7272472529,"t":1725922800}
+{"o":484.7656443489,"h":485.3284193683,"l":478.9876709756,"c":481.0437137801,"v":228050.8271902757,"t":1725926400}
+{"o":481.0437137801,"h":481.6325546392,"l":477.1979294773,"c":478.4836412812,"v":170648.3816425484,"t":1725930000}
+{"o":478.4836412812,"h":479.4425939668,"l":476.6764882657,"c":478.8481290375,"v":142503.3633821438,"t":1725933600}
+{"o":478.8481290375,"h":479.2013553542,"l":476.5951411326,"c":477.0376495633,"v":164505.4714066435,"t":1725937200}
+{"o":477.0376495633,"h":479.1808095812,"l":475.6671779085,"c":477.1460666898,"v":139165.1587189773,"t":1725940800}
+{"o":477.1460666898,"h":483.0355496085,"l":476.8567583367,"c":483.0355496085,"v":137031.1351079172,"t":1725944400}
+{"o":483.0355496085,"h":483.0355496085,"l":480.0311827462,"c":480.6330234302,"v":130590.4792469997,"t":1725948000}
+{"o":480.6330234302,"h":485.5337160789,"l":479.8959546972,"c":484.4906120859,"v":211931.4582776662,"t":1725951600}
+{"o":484.4906120859,"h":486.3135892183,"l":482.3997850304,"c":483.2878612168,"v":188871.3057701277,"t":1725955200}
+{"o":483.2878612168,"h":484.5580545826,"l":481.7663086188,"c":482.8121737515,"v":140905.4297334446,"t":1725958800}
+{"o":482.8121737515,"h":485.0843393506,"l":481.109885036,"c":484.2615824968,"v":158212.887044141,"t":1725962400}
+{"o":484.2615824968,"h":485.8839495832,"l":483.0610456024,"c":485.3327849294,"v":143989.5409905726,"t":1725966000}
+{"o":485.3327849294,"h":486.5788234155,"l":482.0671970588,"c":482.395020164,"v":161867.2566240852,"t":1725969600}
+{"o":482.395020164,"h":482.778433583,"l":478.6205142467,"c":481.1024690319,"v":262307.9623229972,"t":1725973200}
+{"o":481.1024690319,"h":488.1366213902,"l":479.9021908426,"c":484.9961779153,"v":416014.9123261567,"t":1725976800}
+{"o":484.9961779153,"h":489.3529572451,"l":481.5338686486,"c":481.5828666342,"v":335025.6301627868,"t":1725980400}
+{"o":481.5828666342,"h":484.1195839348,"l":480.1034340947,"c":482.5775199991,"v":272478.8081728939,"t":1725984000}
+{"o":482.5775199991,"h":491.3745264115,"l":482.2325274463,"c":487.3324721578,"v":290920.1887632928,"t":1725987600}
+{"o":487.3324721578,"h":495.1931155957,"l":487.3324721578,"c":491.0314430392,"v":452325.159942274,"t":1725991200}
+{"o":491.0314430392,"h":491.7246435479,"l":487.4624863742,"c":490.4922051564,"v":300495.3610257755,"t":1725994800}
+{"o":490.4922051564,"h":493.9091837143,"l":487.0802397569,"c":487.0802397569,"v":226899.0797622633,"t":1725998400}
+{"o":487.0802397569,"h":488.4289285642,"l":485.1885286404,"c":485.9632654064,"v":212761.2550429197,"t":1726002000}
+{"o":485.9632654064,"h":488.5235363958,"l":485.0836643454,"c":488.0665830992,"v":183203.9706351627,"t":1726005600}
+{"o":488.0665830992,"h":488.5166201944,"l":485.9080327464,"c":486.7723020576,"v":127371.6546466446,"t":1726009200}
+{"o":486.7723020576,"h":487.7775162456,"l":485.0199502116,"c":486.5265135495,"v":168429.4148273269,"t":1726012800}
+{"o":486.5265135495,"h":486.7493613615,"l":478.4462425736,"c":478.8968276968,"v":350636.9981925945,"t":1726016400}
+{"o":478.8968276968,"h":482.5211749199,"l":478.6504199012,"c":480.8942361505,"v":230395.3373639913,"t":1726020000}
+{"o":480.8942361505,"h":481.2777848908,"l":478.5192453935,"c":479.499938673,"v":183862.0234499697,"t":1726023600}
+{"o":479.499938673,"h":479.499938673,"l":472.2251344855,"c":474.6656045309,"v":253433.7510678228,"t":1726027200}
+{"o":474.6656045309,"h":474.8218529071,"l":470.6212231409,"c":471.4169788913,"v":198616.730863292,"t":1726030800}
+{"o":471.4169788913,"h":474.6740597389,"l":470.4690441061,"c":472.472938481,"v":200653.4967744415,"t":1726034400}
+{"o":472.472938481,"h":475.7169831201,"l":472.1176163738,"c":475.2754749588,"v":222606.6338980932,"t":1726038000}
+{"o":475.2754749588,"h":475.3128705126,"l":469.8927706455,"c":471.2786992135,"v":232699.851057678,"t":1726041600}
+{"o":471.2786992135,"h":472.9048211972,"l":470.6613189385,"c":472.0067621371,"v":176371.2395895969,"t":1726045200}
+{"o":472.0067621371,"h":472.0173583272,"l":463.8065198579,"c":470.0321781829,"v":212215.8923052072,"t":1726048800}
+{"o":470.0321781829,"h":474.4791022624,"l":470.0321781829,"c":473.3581862741,"v":198168.1580729503,"t":1726052400}
+{"o":473.3581862741,"h":476.1262055045,"l":469.1872014988,"c":473.7598335392,"v":437343.3913382379,"t":1726056000}
+{"o":473.7598335392,"h":478.5329745951,"l":463.9492667668,"c":465.2149577311,"v":469500.683231767,"t":1726059600}
+{"o":465.2149577311,"h":466.8580157567,"l":460.1132662353,"c":465.3054367297,"v":418482.1629191647,"t":1726063200}
+{"o":465.3054367297,"h":475.0280827158,"l":463.3087592318,"c":470.7148831131,"v":420611.3106857092,"t":1726066800}
+{"o":470.7148831131,"h":475.4381792632,"l":470.4210037726,"c":473.7745847801,"v":369151.894232168,"t":1726070400}
+{"o":473.7745847801,"h":479.0346892773,"l":473.4868182955,"c":477.6232732792,"v":370802.8983885383,"t":1726074000}
+{"o":477.6232732792,"h":479.4068622835,"l":471.8383762316,"c":474.7389431326,"v":348959.0978488189,"t":1726077600}
+{"o":474.7389431326,"h":477.1412573934,"l":472.5828987813,"c":476.3927295942,"v":259495.1670045564,"t":1726081200}
+{"o":476.3927295942,"h":477.8100762509,"l":475.0186756178,"c":475.9579428147,"v":178478.2374739196,"t":1726084800}
+{"o":475.9579428147,"h":477.0793367555,"l":473.8141436873,"c":475.1140409601,"v":195155.8767896203,"t":1726088400}
+{"o":475.1140409601,"h":475.9455624239,"l":474.3098878937,"c":475.7010065655,"v":142207.5669397383,"t":1726092000}
+{"o":475.7010065655,"h":476.8394312978,"l":474.6433851299,"c":475.367952325,"v":136235.57556541,"t":1726095600}
+{"o":475.367952325,"h":481.9208039587,"l":475.13436756,"c":479.5659239297,"v":279132.8217027213,"t":1726099200}
+{"o":479.5659239297,"h":484.1146671757,"l":479.5659239297,"c":483.809528784,"v":199534.191630509,"t":1726102800}
+{"o":483.809528784,"h":488.2785393254,"l":483.4453971259,"c":486.106051961,"v":290602.9410845812,"t":1726106400}
+{"o":486.106051961,"h":488.2089854925,"l":484.8433152496,"c":486.9238782561,"v":218257.6450491501,"t":1726110000}
+{"o":486.9238782561,"h":489.0756058574,"l":484.8411082338,"c":485.455420079,"v":172942.0614684772,"t":1726113600}
+{"o":485.455420079,"h":486.4153104649,"l":482.7521228413,"c":484.333387278,"v":188145.7738826401,"t":1726117200}
+{"o":484.333387278,"h":489.6347311191,"l":482.1221589256,"c":483.0900743821,"v":140877.2275762291,"t":1726120800}
+{"o":483.0900743821,"h":485.4049281093,"l":482.556051895,"c":484.3467231068,"v":190729.8539249298,"t":1726124400}
+{"o":484.3467231068,"h":486.0019835787,"l":483.7027802307,"c":484.3326394452,"v":199870.5235510459,"t":1726128000}
+{"o":484.3326394452,"h":484.7666614023,"l":482.336076596,"c":482.4968183037,"v":149555.9811559028,"t":1726131600}
+{"o":482.4968183037,"h":483.9224435896,"l":481.7430103133,"c":482.1256076378,"v":155475.9989465339,"t":1726135200}
+{"o":482.1256076378,"h":484.7297460774,"l":481.7878613649,"c":483.7163709029,"v":183626.5663226683,"t":1726138800}
+{"o":483.7163709029,"h":485.2687916409,"l":481.148703971,"c":481.4647066459,"v":217428.3968575495,"t":1726142400}
+{"o":481.4647066459,"h":484.8404117169,"l":480.6745515965,"c":482.679235772,"v":244075.9338869908,"t":1726146000}
+{"o":482.679235772,"h":491.0495861906,"l":481.9445028481,"c":482.1357489261,"v":332624.2322912511,"t":1726149600}
+{"o":482.1357489261,"h":486.3444022396,"l":478.8023601387,"c":479.2000488753,"v":334927.3191461908,"t":1726153200}
+{"o":479.2000488753,"h":483.9395889435,"l":479.0302852569,"c":483.5317469451,"v":263569.7573722643,"t":1726156800}
+{"o":483.5317469451,"h":486.2640245074,"l":482.5279923169,"c":485.7301420638,"v":263495.039782047,"t":1726160400}
+{"o":485.7301420638,"h":487.1069836021,"l":483.2795452579,"c":485.0533730799,"v":231969.3794504216,"t":1726164000}
+{"o":485.0533730799,"h":487.2676103724,"l":484.5708449425,"c":486.9758927968,"v":215255.3059054115,"t":1726167600}
+{"o":486.9758927968,"h":488.9231130669,"l":484.795552945,"c":487.4716543219,"v":341141.1693413353,"t":1726171200}
+{"o":487.4716543219,"h":489.606927317,"l":485.3421862718,"c":486.3897825004,"v":233512.8173453693,"t":1726174800}
+{"o":486.3897825004,"h":491.7282517005,"l":486.2311492765,"c":489.4663284405,"v":181752.5441599523,"t":1726178400}
+{"o":489.4663284405,"h":489.7707112364,"l":487.7388281708,"c":488.209951221,"v":271277.4963686602,"t":1726182000}
+{"o":488.209951221,"h":488.8682802935,"l":485.9956964825,"c":486.4338145449,"v":205942.5265550921,"t":1726185600}
+{"o":486.4338145449,"h":486.7648718239,"l":482.2198006477,"c":483.9472473815,"v":172261.0238767859,"t":1726189200}
+{"o":483.9472473815,"h":484.5631873518,"l":482.2459914647,"c":483.4746892443,"v":305031.6070637134,"t":1726192800}
+{"o":483.4746892443,"h":484.3804357942,"l":482.2104035825,"c":482.4039292816,"v":216988.1385362249,"t":1726196400}
+{"o":482.4039292816,"h":483.7692546815,"l":481.4041223899,"c":481.9996614691,"v":135614.1314733503,"t":1726200000}
+{"o":481.9996614691,"h":483.9810481593,"l":481.8963503197,"c":483.5861989056,"v":121364.8982238639,"t":1726203600}
+{"o":483.5861989056,"h":483.598982951,"l":480.1357323336,"c":480.1357323336,"v":108662.4907696084,"t":1726207200}
+{"o":480.1357323336,"h":483.1726622606,"l":479.9980414295,"c":482.9207315765,"v":166688.6325360663,"t":1726210800}
+{"o":482.9207315765,"h":483.3481443022,"l":480.2557558908,"c":480.4796650378,"v":134731.6784194162,"t":1726214400}
+{"o":480.4796650378,"h":482.3637439401,"l":479.5364616877,"c":479.6298399436,"v":117495.2072185087,"t":1726218000}
+{"o":479.6298399436,"h":482.1770546864,"l":477.968101635,"c":481.401466229,"v":186158.8024173953,"t":1726221600}
+{"o":481.401466229,"h":481.4652089167,"l":475.6031832797,"c":475.8060300701,"v":238407.4290762743,"t":1726225200}
+{"o":475.8060300701,"h":476.7764640694,"l":472.5339830104,"c":475.4311943267,"v":306002.3815916363,"t":1726228800}
+{"o":475.4311943267,"h":476.7135300899,"l":473.1742016332,"c":476.1349119546,"v":253606.9941584246,"t":1726232400}
+{"o":476.1349119546,"h":480.5048822967,"l":473.8721787896,"c":480.4307716023,"v":317845.0742200256,"t":1726236000}
+{"o":480.4307716023,"h":492.8925506801,"l":480.0065756207,"c":490.3622064228,"v":497271.2868932154,"t":1726239600}
+{"o":490.3622064228,"h":494.9203393272,"l":488.0407404407,"c":489.8094268866,"v":412954.3567465808,"t":1726243200}
+{"o":489.8094268866,"h":494.3547348202,"l":489.6616290997,"c":492.4282185384,"v":431680.7859865758,"t":1726246800}
+{"o":492.4282185384,"h":496.1509320657,"l":490.9526612032,"c":494.4680338332,"v":363961.6510879403,"t":1726250400}
+{"o":494.4680338332,"h":496.4005222561,"l":493.7715523825,"c":495.6326714657,"v":249605.4223254656,"t":1726254000}
+{"o":495.6326714657,"h":498.5586818551,"l":495.236142484,"c":496.2355035431,"v":238742.1986372287,"t":1726257600}
+{"o":496.2355035431,"h":501.4297531485,"l":493.805242072,"c":498.612125117,"v":289445.4708698008,"t":1726261200}
+{"o":498.612125117,"h":502.1701258592,"l":498.612125117,"c":500.4518811019,"v":219574.6004400766,"t":1726264800}
+{"o":500.4518811019,"h":500.7927897425,"l":496.8531149746,"c":499.1958472915,"v":159863.1418179718,"t":1726268400}
+{"o":499.1958472915,"h":500.4939853302,"l":497.3066566312,"c":497.5755089496,"v":167058.9142810543,"t":1726272000}
+{"o":497.5755089496,"h":501.2559044378,"l":497.4406175246,"c":499.8600471531,"v":167756.0247486947,"t":1726275600}
+{"o":499.8600471531,"h":501.3822889647,"l":498.6911205453,"c":498.8135216527,"v":153504.2777177598,"t":1726279200}
+{"o":498.8135216527,"h":504.9194657322,"l":498.7490905288,"c":500.7030787537,"v":258734.6243218334,"t":1726282800}
+{"o":500.7030787537,"h":501.1221029154,"l":499.2282204592,"c":499.2642543952,"v":198826.8153864821,"t":1726286400}
+{"o":499.2642543952,"h":500.1935604278,"l":495.3222535478,"c":495.5775045357,"v":126791.1123483359,"t":1726290000}
+{"o":495.5775045357,"h":496.5352987443,"l":493.5680271184,"c":495.1931139065,"v":210204.687566551,"t":1726293600}
+{"o":495.1931139065,"h":495.4541718225,"l":493.3440686612,"c":493.6134785667,"v":156725.4208668536,"t":1726297200}
+{"o":493.6134785667,"h":494.0266970091,"l":490.6071578926,"c":491.8905779139,"v":157860.105580588,"t":1726300800}
+{"o":491.8905779139,"h":493.6859502702,"l":491.3917848272,"c":493.6820950464,"v":193650.3655466883,"t":1726304400}
+{"o":493.6820950464,"h":493.6820950464,"l":491.2413159501,"c":492.286919075,"v":126873.159541982,"t":1726308000}
+{"o":492.286919075,"h":492.3124197708,"l":489.9282752627,"c":491.2856322864,"v":154917.2888450786,"t":1726311600}
+{"o":491.2856322864,"h":493.0949411325,"l":490.3062558128,"c":492.1056475002,"v":156860.8645062686,"t":1726315200}
+{"o":492.1056475002,"h":492.7629624393,"l":490.5401948636,"c":492.4931892385,"v":133745.8841003228,"t":1726318800}
+{"o":492.4931892385,"h":495.9464189863,"l":491.388094773,"c":494.9949205707,"v":205354.3332920098,"t":1726322400}
+{"o":494.9949205707,"h":495.1839910292,"l":492.0990073909,"c":493.1637411745,"v":138816.3714849187,"t":1726326000}
+{"o":493.1637411745,"h":495.0282465073,"l":492.5624508959,"c":493.3204527699,"v":158433.7502446096,"t":1726329600}
+{"o":493.3204527699,"h":493.3204527699,"l":491.3271509863,"c":491.6311126072,"v":135780.8304739521,"t":1726333200}
+{"o":491.6311126072,"h":492.1428571522,"l":487.0265272871,"c":491.5881292244,"v":281069.8845752418,"t":1726336800}
+{"o":491.5881292244,"h":491.6436683541,"l":489.9381264716,"c":490.2183823797,"v":157849.9677602375,"t":1726340400}
+{"o":490.2183823797,"h":492.8066322421,"l":490.2109140568,"c":491.7829903853,"v":140244.2159986218,"t":1726344000}
+{"o":491.7829903853,"h":492.8597491544,"l":491.2890779327,"c":491.7633958835,"v":123887.6939127582,"t":1726347600}
+{"o":491.7633958835,"h":493.0271140617,"l":490.9775748489,"c":492.3515508154,"v":118570.4267101809,"t":1726351200}
+{"o":492.3515508154,"h":493.0549997146,"l":491.6570065424,"c":492.419949362,"v":91117.0877350486,"t":1726354800}
+{"o":492.419949362,"h":494.5362527484,"l":491.9134947215,"c":493.5690806762,"v":120429.7383535318,"t":1726358400}
+{"o":493.5690806762,"h":495.0024187996,"l":492.6302831529,"c":494.7870561704,"v":114895.25992305,"t":1726362000}
+{"o":494.7870561704,"h":495.1708534327,"l":493.1652423971,"c":494.4170659069,"v":106082.2899555712,"t":1726365600}
+{"o":494.4170659069,"h":494.8122192406,"l":493.2703212363,"c":493.3213139404,"v":179818.6978585089,"t":1726369200}
+{"o":493.3213139404,"h":493.8928671355,"l":491.4895784407,"c":491.7883861817,"v":177886.8360099096,"t":1726372800}
+{"o":491.7883861817,"h":492.9903959407,"l":491.0544790537,"c":492.1378011268,"v":119520.3512123508,"t":1726376400}
+{"o":492.1378011268,"h":493.4518254635,"l":492.1171222934,"c":493.3525639482,"v":115085.7144038277,"t":1726380000}
+{"o":493.3525639482,"h":493.364328037,"l":491.4764303119,"c":492.3065987935,"v":129028.8347209313,"t":1726383600}
+{"o":492.3065987935,"h":492.4057530669,"l":490.3213046891,"c":490.8984334241,"v":120380.1654577664,"t":1726387200}
+{"o":490.8984334241,"h":491.2435862507,"l":489.4103025746,"c":489.8176939762,"v":107395.5927527637,"t":1726390800}
+{"o":489.8176939762,"h":490.1639884262,"l":487.7526911807,"c":488.1139147138,"v":127552.0661264978,"t":1726394400}
+{"o":488.1139147138,"h":488.1139147138,"l":485.290924917,"c":486.8369830927,"v":129296.5078984824,"t":1726398000}
+{"o":486.8369830927,"h":487.9525401571,"l":484.9308944697,"c":487.9289768166,"v":139812.4945283573,"t":1726401600}
+{"o":487.9289768166,"h":489.6596081052,"l":486.4739150651,"c":487.3431143692,"v":185078.7544837756,"t":1726405200}
+{"o":487.3431143692,"h":488.1436608135,"l":483.303396746,"c":487.3574484789,"v":201543.9039750882,"t":1726408800}
+{"o":487.3574484789,"h":488.1025407663,"l":485.7402645891,"c":487.1907223295,"v":181680.0890867099,"t":1726412400}
+{"o":487.1907223295,"h":487.5795487451,"l":480.0990169728,"c":480.4863398147,"v":194749.6460990772,"t":1726416000}
+{"o":480.4863398147,"h":481.6122000707,"l":477.1633237867,"c":478.9071783284,"v":245861.3701418894,"t":1726419600}
+{"o":478.9071783284,"h":482.4564923053,"l":478.3268193143,"c":479.8851873556,"v":238923.0353319829,"t":1726423200}
+{"o":479.8851873556,"h":481.6930563785,"l":478.904908394,"c":479.0042013809,"v":159267.2445005095,"t":1726426800}
+{"o":479.0042013809,"h":479.2675253285,"l":476.6922324579,"c":477.9340252177,"v":173305.9597272024,"t":1726430400}
+{"o":477.9340252177,"h":477.9636263826,"l":468.779647027,"c":474.1649601547,"v":235851.7220119238,"t":1726434000}
+{"o":474.1649601547,"h":474.2886889685,"l":470.9023792127,"c":473.3659390935,"v":263279.4607485381,"t":1726437600}
+{"o":473.3659390935,"h":474.9699958552,"l":468.1016090343,"c":471.5674746854,"v":358380.4886476855,"t":1726441200}
+{"o":471.5674746854,"h":473.106322488,"l":469.7480689518,"c":470.572697066,"v":250328.2300135151,"t":1726444800}
+{"o":470.572697066,"h":470.572697066,"l":465.7606913884,"c":467.2112469221,"v":263242.5573614484,"t":1726448400}
+{"o":467.2112469221,"h":468.3594677279,"l":463.8966012081,"c":465.3087764405,"v":246638.9255781804,"t":1726452000}
+{"o":465.3087764405,"h":469.1046234918,"l":465.0045254641,"c":468.902724541,"v":173870.374296064,"t":1726455600}
+{"o":468.902724541,"h":470.2173596628,"l":468.5039265295,"c":468.8873795682,"v":167028.2434551456,"t":1726459200}
+{"o":468.8873795682,"h":471.4411533704,"l":468.6773548633,"c":471.1978745682,"v":120692.9498848935,"t":1726462800}
+{"o":471.1978745682,"h":472.0476295825,"l":468.0101943188,"c":468.7192213021,"v":164128.1711495065,"t":1726466400}
+{"o":468.7192213021,"h":471.5269201767,"l":468.308284037,"c":470.9811206359,"v":160828.2365007734,"t":1726470000}
+{"o":470.9811206359,"h":475.112762348,"l":470.4522444334,"c":472.772335639,"v":210503.340531968,"t":1726473600}
+{"o":472.772335639,"h":474.8107652233,"l":469.5715301427,"c":469.6035490989,"v":193292.6003813595,"t":1726477200}
+{"o":469.6035490989,"h":474.7479515424,"l":468.914430252,"c":473.7158049595,"v":206455.1446307283,"t":1726480800}
+{"o":473.7158049595,"h":474.510161429,"l":472.6689057507,"c":473.2704114555,"v":153202.5868734833,"t":1726484400}
+{"o":473.2704114555,"h":474.8386718058,"l":471.8292849635,"c":472.5254908402,"v":199565.8349054621,"t":1726488000}
+{"o":472.5254908402,"h":474.5341142099,"l":470.5963961572,"c":474.2124399396,"v":261177.7853359559,"t":1726491600}
+{"o":474.2124399396,"h":474.9641266173,"l":466.4141453606,"c":467.9680627122,"v":342762.04087725,"t":1726495200}
+{"o":467.9680627122,"h":473.5433385013,"l":466.725191325,"c":471.7233393825,"v":272257.7096796842,"t":1726498800}
+{"o":471.7233393825,"h":472.6390174314,"l":468.1222973778,"c":468.1484411954,"v":226695.5116590723,"t":1726502400}
+{"o":468.1484411954,"h":472.8817183527,"l":462.6826566533,"c":471.806162642,"v":398777.359540655,"t":1726506000}
+{"o":471.806162642,"h":472.1352727976,"l":466.4586841033,"c":468.4037504422,"v":213642.3776397597,"t":1726509600}
+{"o":468.4037504422,"h":471.2548532975,"l":467.2815191459,"c":470.5024045564,"v":197558.0281360758,"t":1726513200}
+{"o":470.5024045564,"h":472.1876627232,"l":466.8491520416,"c":466.8491520416,"v":189648.1790076921,"t":1726516800}
+{"o":466.8491520416,"h":471.8065934686,"l":466.3509037818,"c":471.8065934686,"v":181240.0605444126,"t":1726520400}
+{"o":471.8065934686,"h":471.8991493162,"l":468.0925417866,"c":468.8322144549,"v":130640.0107419986,"t":1726524000}
+{"o":468.8322144549,"h":473.6104959678,"l":468.8322144549,"c":471.9399856846,"v":143205.1496871476,"t":1726527600}
+{"o":471.9399856846,"h":473.5873438168,"l":469.0501851496,"c":469.2134964373,"v":171874.2407408855,"t":1726531200}
+{"o":469.2134964373,"h":470.8538150161,"l":467.7345280882,"c":468.4433099227,"v":176024.2505118261,"t":1726534800}
+{"o":468.4433099227,"h":471.9251219478,"l":467.2508890338,"c":469.4352602646,"v":211914.508280452,"t":1726538400}
+{"o":469.4352602646,"h":471.7435667,"l":469.102120804,"c":470.6188573731,"v":136529.0188325139,"t":1726542000}
+{"o":470.6188573731,"h":471.9195980746,"l":469.1637979036,"c":471.2422336606,"v":117626.9156377493,"t":1726545600}
+{"o":471.2422336606,"h":476.7801964598,"l":471.1764802662,"c":475.7824709334,"v":168165.3408579489,"t":1726549200}
+{"o":475.7824709334,"h":476.1947544426,"l":473.5803113225,"c":473.739798949,"v":170387.1225181049,"t":1726552800}
+{"o":473.739798949,"h":475.272060489,"l":473.2862758928,"c":474.6242748202,"v":178300.1584873454,"t":1726556400}
+{"o":474.6242748202,"h":476.6579359056,"l":474.6242748202,"c":475.3737376322,"v":148708.7373733557,"t":1726560000}
+{"o":475.3737376322,"h":476.612649302,"l":472.7999556113,"c":475.5860113291,"v":172136.5607817299,"t":1726563600}
+{"o":475.5860113291,"h":478.5580221222,"l":474.6936037269,"c":476.4063039761,"v":194385.8190794266,"t":1726567200}
+{"o":476.4063039761,"h":477.7344319866,"l":473.0993672002,"c":473.3381419957,"v":182562.1202249324,"t":1726570800}
+{"o":473.3381419957,"h":475.5169944596,"l":471.8489064081,"c":475.0744267975,"v":200104.7534031752,"t":1726574400}
+{"o":475.0744267975,"h":476.1937193644,"l":469.9852519724,"c":470.8262578642,"v":259591.0241771087,"t":1726578000}
+{"o":470.8262578642,"h":484.1004868568,"l":470.1581474442,"c":479.1902285534,"v":533496.8475926628,"t":1726581600}
+{"o":479.1902285534,"h":488.9380961126,"l":479.0091941681,"c":483.2687651818,"v":403459.2337985967,"t":1726585200}
+{"o":483.2687651818,"h":484.3187046584,"l":474.0428055674,"c":475.2079110232,"v":396492.5567521174,"t":1726588800}
+{"o":475.2079110232,"h":479.8279059832,"l":474.4206191608,"c":477.9371286813,"v":274097.504193137,"t":1726592400}
+{"o":477.9371286813,"h":479.056923369,"l":473.8127199297,"c":475.5511233179,"v":220867.0654095718,"t":1726596000}
+{"o":475.5511233179,"h":476.700993271,"l":470.4474883268,"c":474.4754150597,"v":262626.5499834783,"t":1726599600}
+{"o":474.4754150597,"h":476.1285843667,"l":472.9758199393,"c":473.6528611338,"v":235274.754596961,"t":1726603200}
+{"o":473.6528611338,"h":476.4038681316,"l":473.6105305179,"c":475.6461204129,"v":176031.7632991266,"t":1726606800}
+{"o":475.6461204129,"h":475.6461204129,"l":472.6324765846,"c":472.7652033815,"v":172363.1512523709,"t":1726610400}
+{"o":472.7652033815,"h":472.7652033815,"l":470.8395554032,"c":472.1693019578,"v":153981.0640129454,"t":1726614000}
+{"o":472.1693019578,"h":472.4542036502,"l":467.4543790228,"c":471.2805205782,"v":199114.3924569913,"t":1726617600}
+{"o":471.2805205782,"h":472.3990603309,"l":469.0427579717,"c":469.9135353595,"v":182273.8558090432,"t":1726621200}
+{"o":469.9135353595,"h":472.6970308772,"l":469.3945867682,"c":472.6970308772,"v":156953.7797863383,"t":1726624800}
+{"o":472.6970308772,"h":474.3519553596,"l":472.4612683025,"c":472.6091002239,"v":198515.4870375804,"t":1726628400}
+{"o":472.6091002239,"h":473.1963416667,"l":468.7827859186,"c":470.5617573055,"v":188683.45898218,"t":1726632000}
+{"o":470.5617573055,"h":470.8147689667,"l":468.8160169162,"c":470.193150465,"v":132508.1143815232,"t":1726635600}
+{"o":470.193150465,"h":471.5414349955,"l":466.5704601958,"c":471.1313103853,"v":432249.5560864453,"t":1726639200}
+{"o":471.1313103853,"h":472.1013790205,"l":470.6860098152,"c":471.3725684642,"v":219916.6379055518,"t":1726642800}
+{"o":471.3725684642,"h":471.3857542692,"l":468.747135496,"c":469.245198751,"v":162009.8183089346,"t":1726646400}
+{"o":469.245198751,"h":469.5309156316,"l":463.7306302841,"c":463.7420122705,"v":215417.1549786046,"t":1726650000}
+{"o":463.7420122705,"h":465.0649040115,"l":459.6677917907,"c":464.4858264681,"v":245898.0244750025,"t":1726653600}
+{"o":464.4858264681,"h":466.1631293011,"l":463.3826960207,"c":464.4760790595,"v":156527.1711323459,"t":1726657200}
+{"o":464.4760790595,"h":466.7629503792,"l":462.2034079251,"c":466.3558756398,"v":169218.1328662102,"t":1726660800}
+{"o":466.3558756398,"h":467.7778095477,"l":460.1771950951,"c":461.8431017043,"v":232157.5485407336,"t":1726664400}
+{"o":461.8431017043,"h":462.7024874058,"l":458.616870624,"c":459.3028068973,"v":256174.856608539,"t":1726668000}
+{"o":459.3028068973,"h":461.175091104,"l":456.1481637067,"c":458.2512703904,"v":295017.3605263049,"t":1726671600}
+{"o":458.2512703904,"h":463.0511592136,"l":456.6643463077,"c":462.395765425,"v":251788.6877377928,"t":1726675200}
+{"o":462.395765425,"h":465.6860776072,"l":458.8769449864,"c":463.8062990506,"v":247171.4682963306,"t":1726678800}
+{"o":463.8062990506,"h":477.5676129026,"l":462.8673280443,"c":471.5389985558,"v":993510.9764993534,"t":1726682400}
+{"o":471.5389985558,"h":471.5389985558,"l":462.9390367704,"c":464.5223009312,"v":535892.0569924222,"t":1726686000}
+{"o":464.5223009312,"h":469.8309767781,"l":461.1717597722,"c":469.4509197628,"v":256481.159444409,"t":1726689600}
+{"o":469.4509197628,"h":472.6401416787,"l":468.2413832547,"c":470.8830718791,"v":232783.7605334833,"t":1726693200}
+{"o":470.8830718791,"h":472.7042280675,"l":469.3189788169,"c":471.6774801432,"v":201442.2670821541,"t":1726696800}
+{"o":471.6774801432,"h":482.5160623827,"l":471.6774801432,"c":482.0254946392,"v":345527.1565681928,"t":1726700400}
+{"o":482.0254946392,"h":489.8158751704,"l":481.9221697063,"c":487.163492523,"v":548462.5987034597,"t":1726704000}
+{"o":487.163492523,"h":488.4140272623,"l":483.6381113525,"c":486.3117321831,"v":323216.0302961641,"t":1726707600}
+{"o":486.3117321831,"h":492.9045072016,"l":484.6664790067,"c":492.3348586272,"v":278775.09025552,"t":1726711200}
+{"o":492.3348586272,"h":497.6949662445,"l":492.329282841,"c":495.4807372125,"v":311620.2038055358,"t":1726714800}
+{"o":495.4807372125,"h":499.3797434963,"l":494.467701086,"c":498.6010459594,"v":239445.4341559461,"t":1726718400}
+{"o":498.6010459594,"h":499.891098923,"l":496.1240761334,"c":496.6830852824,"v":232125.0225249619,"t":1726722000}
+{"o":496.6830852824,"h":501.1472156821,"l":493.898861482,"c":497.0740861396,"v":310408.8262425197,"t":1726725600}
+{"o":497.0740861396,"h":498.7996227202,"l":495.8734603118,"c":497.2909448471,"v":275019.5575998524,"t":1726729200}
+{"o":497.2909448471,"h":499.1482642281,"l":496.7083116758,"c":496.8170096459,"v":254643.6004329732,"t":1726732800}
+{"o":496.8170096459,"h":499.587133888,"l":496.2223697463,"c":497.7043043449,"v":259666.2577653449,"t":1726736400}
+{"o":497.7043043449,"h":500.5934051019,"l":496.985107671,"c":497.4504383046,"v":283366.4305906915,"t":1726740000}
+{"o":497.4504383046,"h":501.2747384863,"l":497.2353934638,"c":500.6868287584,"v":296504.5081963822,"t":1726743600}
+{"o":500.6868287584,"h":505.7323022438,"l":499.4136784942,"c":504.6211040906,"v":496591.2926453676,"t":1726747200}
+{"o":504.6211040906,"h":508.7831008933,"l":502.8509981962,"c":504.2721816559,"v":384029.2703477412,"t":1726750800}
+{"o":504.2721816559,"h":509.52210484,"l":504.1749046626,"c":505.8738297675,"v":388409.0319423664,"t":1726754400}
+{"o":505.8738297675,"h":513.4429145032,"l":505.1085683563,"c":513.2556319168,"v":334530.0560778732,"t":1726758000}
+{"o":513.2556319168,"h":518.3245309486,"l":511.4813653415,"c":514.3677011812,"v":400744.8295770093,"t":1726761600}
+{"o":514.3677011812,"h":516.2152523663,"l":511.7798951031,"c":513.8525022819,"v":290006.9059075207,"t":1726765200}
+{"o":513.8525022819,"h":517.4860779896,"l":513.6576950137,"c":515.7683785036,"v":287715.716358386,"t":1726768800}
+{"o":515.7683785036,"h":516.990863199,"l":513.2022559605,"c":513.4107261725,"v":247078.6545042784,"t":1726772400}
+{"o":513.4107261725,"h":516.2450736055,"l":512.9537284679,"c":515.6869927277,"v":218542.6962845103,"t":1726776000}
+{"o":515.6869927277,"h":515.935474332,"l":508.4930606015,"c":508.774764035,"v":218973.8373564253,"t":1726779600}
+{"o":508.774764035,"h":512.6284882102,"l":506.4907661284,"c":511.218734896,"v":256071.7755424831,"t":1726783200}
+{"o":511.218734896,"h":513.2118265764,"l":510.18751351,"c":512.701124584,"v":236375.5192392594,"t":1726786800}
+{"o":512.701124584,"h":514.982401883,"l":508.6557434822,"c":508.9493226638,"v":267174.7953040479,"t":1726790400}
+{"o":508.9493226638,"h":511.5891179434,"l":506.6898504042,"c":510.1519622538,"v":225974.2590435936,"t":1726794000}
+{"o":510.1519622538,"h":511.5133686332,"l":506.7477207167,"c":511.2862594571,"v":197149.8609919136,"t":1726797600}
+{"o":511.2862594571,"h":519.1042298278,"l":510.8285637365,"c":519.1042298278,"v":255247.502098117,"t":1726801200}
+{"o":519.1042298278,"h":533.9888061894,"l":518.4121243972,"c":531.691937481,"v":534472.2159187,"t":1726804800}
+{"o":531.691937481,"h":538.383095739,"l":528.5990712423,"c":532.4476095295,"v":359048.1288982479,"t":1726808400}
+{"o":532.4476095295,"h":546.8839295004,"l":530.2258948337,"c":543.5657243932,"v":408759.0274285384,"t":1726812000}
+{"o":543.5657243932,"h":543.8437533976,"l":536.746768714,"c":542.0564464361,"v":366784.6640161547,"t":1726815600}
+{"o":542.0564464361,"h":546.8771589731,"l":538.1208547405,"c":541.2471261472,"v":579761.0398800228,"t":1726819200}
+{"o":541.2471261472,"h":544.8346105092,"l":540.2397309714,"c":541.9633921153,"v":238573.141606812,"t":1726822800}
+{"o":541.9633921153,"h":544.885759966,"l":539.1419918572,"c":544.0664060581,"v":248161.074281353,"t":1726826400}
+{"o":544.0664060581,"h":544.3393801914,"l":538.6092634349,"c":540.3785571631,"v":278571.1957013346,"t":1726830000}
+{"o":540.3785571631,"h":542.5333357459,"l":537.3033612966,"c":539.9036060289,"v":256980.4353673847,"t":1726833600}
+{"o":539.9036060289,"h":540.5838661241,"l":526.3006688565,"c":528.4628954572,"v":425973.1703595301,"t":1726837200}
+{"o":528.4628954572,"h":535.7297056336,"l":523.5159607594,"c":530.4820763196,"v":418557.722809366,"t":1726840800}
+{"o":530.4820763196,"h":533.8324677162,"l":526.6572531713,"c":530.6590444161,"v":302645.5952811617,"t":1726844400}
+{"o":530.6590444161,"h":533.0289251684,"l":527.6509903579,"c":529.9624718885,"v":263385.5062028056,"t":1726848000}
+{"o":529.9624718885,"h":531.1054006611,"l":522.9740455428,"c":523.4634357037,"v":313608.6139185239,"t":1726851600}
+{"o":523.4634357037,"h":525.3828714269,"l":519.6304914561,"c":524.7617810287,"v":280603.1646580089,"t":1726855200}
+{"o":524.7617810287,"h":528.8163534122,"l":523.7488204099,"c":526.3216220557,"v":216469.533558083,"t":1726858800}
+{"o":526.3216220557,"h":528.5959750343,"l":525.2658782576,"c":526.2709311827,"v":176212.9270634223,"t":1726862400}
+{"o":526.2709311827,"h":532.7075710072,"l":526.1209559055,"c":528.4712363279,"v":232677.7401503889,"t":1726866000}
+{"o":528.4712363279,"h":530.3507164877,"l":527.0324647873,"c":528.1786113232,"v":159089.4673334328,"t":1726869600}
+{"o":528.1786113232,"h":528.2148163119,"l":524.9700874807,"c":526.2126324061,"v":180767.9549046926,"t":1726873200}
+{"o":526.2126324061,"h":531.172502846,"l":522.3828260088,"c":528.0367350839,"v":286994.9944794967,"t":1726876800}
+{"o":528.0367350839,"h":528.9814784946,"l":521.4534366927,"c":521.8417686967,"v":228545.2161299629,"t":1726880400}
+{"o":521.8417686967,"h":523.6264600737,"l":520.281085973,"c":522.4634989889,"v":204232.3213535952,"t":1726884000}
+{"o":522.4634989889,"h":526.1828518749,"l":521.7490675434,"c":524.1655097466,"v":187484.9573814929,"t":1726887600}
+{"o":524.1655097466,"h":524.7335735239,"l":519.0891460536,"c":521.6024803458,"v":208809.7696662037,"t":1726891200}
+{"o":521.6024803458,"h":524.2272050871,"l":520.9422592416,"c":523.9026206347,"v":213292.5454453903,"t":1726894800}
+{"o":523.9026206347,"h":528.3207587455,"l":523.004851996,"c":527.1602085205,"v":162883.6874240669,"t":1726898400}
+{"o":527.1602085205,"h":530.3392408409,"l":526.5054646499,"c":529.1062436372,"v":156672.1965623419,"t":1726902000}
+{"o":529.1062436372,"h":531.0796308318,"l":527.4049012079,"c":527.9919484144,"v":141522.2828707052,"t":1726905600}
+{"o":527.9919484144,"h":530.2285429546,"l":527.6262714604,"c":529.3045224348,"v":151862.3619085297,"t":1726909200}
+{"o":529.3045224348,"h":529.5432737962,"l":525.6162053854,"c":527.0966063298,"v":140531.9146534171,"t":1726912800}
+{"o":527.0966063298,"h":528.8203866184,"l":526.6602724481,"c":528.3169203533,"v":147581.129496637,"t":1726916400}
+{"o":528.3169203533,"h":529.3715801385,"l":526.6493079754,"c":529.2976483802,"v":124117.1880499788,"t":1726920000}
+{"o":529.2976483802,"h":533.491647418,"l":527.6360552529,"c":533.0471355663,"v":168734.6176184473,"t":1726923600}
+{"o":533.0471355663,"h":536.3519040353,"l":532.1535815782,"c":534.9682370986,"v":222932.3178818364,"t":1726927200}
+{"o":534.9682370986,"h":535.2031842315,"l":529.2876254118,"c":530.0528003225,"v":213691.679556611,"t":1726930800}
+{"o":530.0528003225,"h":531.8764156942,"l":528.4766014801,"c":530.7851810086,"v":303460.7054913969,"t":1726934400}
+{"o":530.7851810086,"h":533.1051587494,"l":529.6416783642,"c":531.748660714,"v":204255.1743302244,"t":1726938000}
+{"o":531.748660714,"h":534.1206501664,"l":530.3951379911,"c":530.4522073803,"v":182793.0825534731,"t":1726941600}
+{"o":530.4522073803,"h":531.8568408455,"l":528.6440490812,"c":528.9769333833,"v":267970.8137848764,"t":1726945200}
+{"o":528.9769333833,"h":530.7399848567,"l":528.5708364909,"c":529.827515704,"v":159827.3886706595,"t":1726948800}
+{"o":529.827515704,"h":531.8944068349,"l":529.0865450925,"c":530.6708404725,"v":151622.3506345803,"t":1726952400}
+{"o":530.6708404725,"h":533.3252287596,"l":530.5611546235,"c":533.3252287596,"v":129999.6276699187,"t":1726956000}
+{"o":533.3252287596,"h":537.8624239694,"l":532.2252404649,"c":536.2700699974,"v":170434.7524506552,"t":1726959600}
+{"o":536.2700699974,"h":538.1852171401,"l":531.8499121439,"c":534.5948949206,"v":196936.7710134303,"t":1726963200}
+{"o":534.5948949206,"h":534.6897315977,"l":530.1908443367,"c":530.8157238859,"v":149641.6209865331,"t":1726966800}
+{"o":530.8157238859,"h":531.5514877396,"l":528.0400980338,"c":530.0029410097,"v":226767.0222896033,"t":1726970400}
+{"o":530.0029410097,"h":532.2581341289,"l":529.3297975679,"c":531.6959220184,"v":149503.7688198484,"t":1726974000}
+{"o":531.6959220184,"h":534.8588386465,"l":531.3305866628,"c":532.9753563019,"v":154513.5870767329,"t":1726977600}
+{"o":532.9753563019,"h":533.1789956243,"l":528.2014335111,"c":528.4186609838,"v":157522.3047636373,"t":1726981200}
+{"o":528.4186609838,"h":529.7809031496,"l":525.4458379936,"c":525.9969289259,"v":138076.9036440523,"t":1726984800}
+{"o":525.9969289259,"h":528.3226439148,"l":525.5718718987,"c":528.3226439148,"v":117024.1598243802,"t":1726988400}
+{"o":528.3226439148,"h":529.7863651603,"l":527.2747790609,"c":528.6662048836,"v":145264.5691577633,"t":1726992000}
+{"o":528.6662048836,"h":528.8969622523,"l":520.3980067824,"c":520.4693204142,"v":219188.5499591023,"t":1726995600}
+{"o":520.4693204142,"h":522.4683026427,"l":518.3483899798,"c":520.687453388,"v":162343.667043581,"t":1726999200}
+{"o":520.687453388,"h":521.0683572883,"l":517.3568234549,"c":519.9804189129,"v":167396.3010342932,"t":1727002800}
+{"o":519.9804189129,"h":521.1419702576,"l":518.4718349457,"c":519.7798987339,"v":148256.9976332527,"t":1727006400}
+{"o":519.7798987339,"h":520.4277945485,"l":514.4536038132,"c":515.7575622659,"v":180627.1869954279,"t":1727010000}
+{"o":515.7575622659,"h":517.336937375,"l":511.988285964,"c":514.5249042835,"v":216768.4120656363,"t":1727013600}
+{"o":514.5249042835,"h":516.3538663434,"l":513.5118656045,"c":513.8074255332,"v":189659.4523588106,"t":1727017200}
+{"o":513.8074255332,"h":516.3825654182,"l":511.1814403684,"c":515.3153796728,"v":188028.8172013552,"t":1727020800}
+{"o":515.3153796728,"h":522.0186316326,"l":515.2187099745,"c":520.6472173217,"v":217258.0713883371,"t":1727024400}
+{"o":520.6472173217,"h":520.7385157092,"l":516.041244004,"c":517.4366918603,"v":170469.5590933667,"t":1727028000}
+{"o":517.4366918603,"h":520.0603555359,"l":514.3592130751,"c":519.2351449617,"v":173099.7438767911,"t":1727031600}
+{"o":519.2351449617,"h":521.2662521944,"l":517.8232610439,"c":518.3305730884,"v":203193.3004005073,"t":1727035200}
+{"o":518.3305730884,"h":520.4243852913,"l":508.8768842636,"c":509.3694635145,"v":227774.7137578554,"t":1727038800}
+{"o":509.3694635145,"h":523.1524877299,"l":506.7308610059,"c":522.272810746,"v":443604.2067142695,"t":1727042400}
+{"o":522.272810746,"h":523.1333263,"l":517.6263148863,"c":519.1848176575,"v":249720.7093634137,"t":1727046000}
+{"o":519.1848176575,"h":525.7547425106,"l":510.2907256188,"c":522.4768956827,"v":363786.5718500181,"t":1727049600}
+{"o":522.4768956827,"h":529.4795830933,"l":521.8845622894,"c":526.5330696295,"v":366701.9558842335,"t":1727053200}
+{"o":526.5330696295,"h":527.6007702682,"l":523.527541949,"c":526.565746886,"v":229042.3209343755,"t":1727056800}
+{"o":526.565746886,"h":536.8796996541,"l":526.1989328755,"c":530.4644365878,"v":361694.4066299315,"t":1727060400}
+{"o":530.4644365878,"h":532.0070016378,"l":526.0220786699,"c":527.7221372995,"v":225971.4686133938,"t":1727064000}
+{"o":527.7221372995,"h":528.2235704425,"l":524.0877632309,"c":526.4713479704,"v":207053.6791386901,"t":1727067600}
+{"o":526.4713479704,"h":528.8014630798,"l":525.5907245596,"c":527.4622329852,"v":189849.4968465608,"t":1727071200}
+{"o":527.4622329852,"h":527.8863979956,"l":520.9661193915,"c":522.2937157446,"v":260619.9883283095,"t":1727074800}
+{"o":522.2937157446,"h":522.6810652676,"l":514.7738650315,"c":515.7262046984,"v":306850.0567207352,"t":1727078400}
+{"o":515.7262046984,"h":520.5747517121,"l":467.2324068414,"c":471.0171825357,"v":289260.9325213977,"t":1727082000}
+{"o":471.0171825357,"h":471.3064088701,"l":466.8332053298,"c":468.2472723694,"v":257752.2198295562,"t":1727085600}
+{"o":468.2472723694,"h":468.6554846342,"l":465.574035473,"c":467.1406114666,"v":230592.9579009931,"t":1727089200}
+{"o":467.1406114666,"h":467.4189628671,"l":463.9487345427,"c":465.6612122422,"v":247902.5509685866,"t":1727092800}
+{"o":465.6612122422,"h":467.8720595317,"l":463.9427378992,"c":465.5548656741,"v":322163.4182061571,"t":1727096400}
+{"o":465.5548656741,"h":473.156207973,"l":464.7045750702,"c":467.7441888096,"v":433467.0809309945,"t":1727100000}
+{"o":467.7441888096,"h":471.586471263,"l":464.4469886782,"c":469.4023565568,"v":320594.4815774839,"t":1727103600}
+{"o":469.4023565568,"h":471.8221391907,"l":465.2815261793,"c":465.8901083468,"v":364144.5642686766,"t":1727107200}
+{"o":465.8901083468,"h":467.5864608058,"l":464.4831158743,"c":466.7951805439,"v":268969.0269662588,"t":1727110800}
+{"o":466.7951805439,"h":469.4995506969,"l":466.5697306432,"c":468.32174167,"v":219345.7867523902,"t":1727114400}
+{"o":468.32174167,"h":469.2186236512,"l":465.8609847847,"c":466.3152951926,"v":277145.2179220399,"t":1727118000}
+{"o":466.3152951926,"h":467.5716706027,"l":465.3638496884,"c":466.4951538666,"v":232167.9402287941,"t":1727121600}
+{"o":466.4951538666,"h":469.6556647083,"l":463.7262247262,"c":468.9669164656,"v":487689.0916307833,"t":1727125200}
+{"o":468.9669164656,"h":470.1999139371,"l":467.5624704229,"c":469.8332886227,"v":231446.9953544448,"t":1727128800}
+{"o":469.8332886227,"h":472.4625068792,"l":468.6166153408,"c":471.0995048377,"v":201915.6408377808,"t":1727132400}
+{"o":471.0995048377,"h":472.4486457191,"l":465.6614009168,"c":468.1551627691,"v":343941.0741156017,"t":1727136000}
+{"o":468.1551627691,"h":472.3457213973,"l":465.8314564942,"c":469.9558439474,"v":313424.570417855,"t":1727139600}
+{"o":469.9558439474,"h":477.4818663042,"l":466.3960265095,"c":476.9866410068,"v":368276.5522910785,"t":1727143200}
+{"o":476.9866410068,"h":477.7735788973,"l":474.4563669223,"c":476.9179137723,"v":259692.0571185666,"t":1727146800}
+{"o":476.9179137723,"h":478.7927978854,"l":472.922392248,"c":473.6599762471,"v":232438.3060554551,"t":1727150400}
+{"o":473.6599762471,"h":476.8906204223,"l":473.2841450915,"c":475.8868436268,"v":233087.8931824499,"t":1727154000}
+{"o":475.8868436268,"h":477.3086870866,"l":474.3267275898,"c":475.8946085386,"v":213561.6566788736,"t":1727157600}
+{"o":475.8946085386,"h":479.3807041577,"l":475.3117077273,"c":478.7061346734,"v":229577.0166037941,"t":1727161200}
+{"o":478.7061346734,"h":484.0595587715,"l":478.429291067,"c":482.5455747171,"v":344157.9205662491,"t":1727164800}
+{"o":482.5455747171,"h":483.8345447072,"l":476.6542381402,"c":476.8129377956,"v":269539.654021175,"t":1727168400}
+{"o":476.8129377956,"h":478.837352125,"l":476.0547110341,"c":477.3495089714,"v":236457.8320929542,"t":1727172000}
+{"o":477.3495089714,"h":477.5755119597,"l":474.9091604094,"c":476.53278366,"v":251792.8768569092,"t":1727175600}
+{"o":476.53278366,"h":482.54742343,"l":476.4830828394,"c":479.3587527146,"v":300187.1532608921,"t":1727179200}
+{"o":479.3587527146,"h":483.2143464076,"l":478.1880128422,"c":479.6287208138,"v":331132.1228917178,"t":1727182800}
+{"o":479.6287208138,"h":479.8794665537,"l":469.1879457147,"c":474.1805403601,"v":611400.8198724489,"t":1727186400}
+{"o":474.1805403601,"h":475.6049161241,"l":471.5489378643,"c":473.419650449,"v":307901.5749461979,"t":1727190000}
+{"o":473.419650449,"h":477.1775191719,"l":472.8995725732,"c":476.5465170075,"v":336565.217925279,"t":1727193600}
+{"o":476.5465170075,"h":483.0107620512,"l":476.0850005493,"c":479.6772450633,"v":459107.3702044719,"t":1727197200}
+{"o":479.6772450633,"h":481.1007736747,"l":476.9153276388,"c":478.6523891702,"v":342956.9671248409,"t":1727200800}
+{"o":478.6523891702,"h":486.0362805072,"l":477.3109822503,"c":483.0942749431,"v":342494.6980122506,"t":1727204400}
+{"o":483.0942749431,"h":487.1202704368,"l":481.9143516766,"c":483.2312711233,"v":505433.0559417877,"t":1727208000}
+{"o":483.2312711233,"h":484.6761561858,"l":481.9145940019,"c":483.9228011551,"v":296826.1472093279,"t":1727211600}
+{"o":483.9228011551,"h":500.9149597959,"l":483.9228011551,"c":498.9911842006,"v":560068.3150329224,"t":1727215200}
+{"o":498.9911842006,"h":500.5376882828,"l":495.6387953282,"c":496.9812017738,"v":403159.2187412931,"t":1727218800}
+{"o":496.9812017738,"h":499.6826819788,"l":493.6187372914,"c":494.4440689923,"v":332833.4641598823,"t":1727222400}
+{"o":494.4440689923,"h":500.7506237601,"l":493.9181105931,"c":496.1940527583,"v":360529.8594213178,"t":1727226000}
+{"o":496.1940527583,"h":496.9524472214,"l":492.9476429083,"c":493.119968402,"v":328932.2592096272,"t":1727229600}
+{"o":493.119968402,"h":496.0828063412,"l":491.5419430327,"c":494.6573357308,"v":282089.2439832627,"t":1727233200}
+{"o":494.6573357308,"h":495.3101203491,"l":490.0776732384,"c":490.1514287767,"v":364806.6307171692,"t":1727236800}
+{"o":490.1514287767,"h":492.3418345055,"l":488.724106092,"c":488.9740660637,"v":304930.3226918795,"t":1727240400}
+{"o":488.9740660637,"h":489.7280856616,"l":486.2041790543,"c":487.2507226732,"v":326577.2737712038,"t":1727244000}
+{"o":487.2507226732,"h":488.0570866362,"l":483.778171802,"c":487.2366787875,"v":303468.5614179493,"t":1727247600}
+{"o":487.2366787875,"h":489.3473779433,"l":486.9064226388,"c":488.9409979879,"v":263801.3760315498,"t":1727251200}
+{"o":488.9409979879,"h":490.0613495568,"l":487.2934051679,"c":487.5632067361,"v":234251.6133456321,"t":1727254800}
+{"o":487.5632067361,"h":489.5316255382,"l":486.1917737511,"c":488.1458449811,"v":304612.00625471,"t":1727258400}
+{"o":488.1458449811,"h":491.2891851779,"l":487.7387681429,"c":491.1942618956,"v":271355.967916473,"t":1727262000}
+{"o":491.1942618956,"h":491.3619070106,"l":487.5046601571,"c":487.7816859323,"v":273738.1447116752,"t":1727265600}
+{"o":487.7816859323,"h":490.9858054331,"l":487.0626623024,"c":490.5162907256,"v":374773.8168404454,"t":1727269200}
+{"o":490.5162907256,"h":494.2690126026,"l":490.099295223,"c":493.8363234825,"v":717502.1836413302,"t":1727272800}
+{"o":493.8363234825,"h":497.6935194749,"l":489.1320560365,"c":489.3959248442,"v":510573.0065744256,"t":1727276400}
+{"o":489.3959248442,"h":494.4395205765,"l":488.8361616732,"c":492.959299526,"v":542435.6046440329,"t":1727280000}
+{"o":492.959299526,"h":493.6366927248,"l":484.3440463248,"c":486.1637534809,"v":485257.4523724749,"t":1727283600}
+{"o":486.1637534809,"h":489.9136626769,"l":485.5638249006,"c":489.8211214647,"v":366620.6997161565,"t":1727287200}
+{"o":489.8211214647,"h":491.8769413302,"l":487.6795285475,"c":487.9758962126,"v":385071.1675136241,"t":1727290800}
+{"o":487.9758962126,"h":490.9866033439,"l":487.9758962126,"c":488.9106556619,"v":396949.5185274665,"t":1727294400}
+{"o":488.9106556619,"h":489.2979850795,"l":486.235928304,"c":486.6696274023,"v":357448.4795260096,"t":1727298000}
+{"o":486.6696274023,"h":487.0818428929,"l":483.0644237865,"c":485.2650889355,"v":428967.6340359729,"t":1727301600}
+{"o":485.2650889355,"h":485.4422371458,"l":479.1251061239,"c":481.2702393449,"v":447676.321911485,"t":1727305200}
+{"o":481.2702393449,"h":483.6106708328,"l":476.56634855,"c":479.0793478584,"v":436162.7863057586,"t":1727308800}
+{"o":479.0793478584,"h":482.807804799,"l":477.9076160105,"c":482.644972414,"v":416691.1386899637,"t":1727312400}
+{"o":482.644972414,"h":485.7046977764,"l":482.1406925459,"c":485.5742015688,"v":453283.1583278814,"t":1727316000}
+{"o":485.5742015688,"h":486.6250265975,"l":483.8782230059,"c":485.4021734518,"v":361433.2154321672,"t":1727319600}
+{"o":485.4021734518,"h":486.1911796807,"l":483.7094203887,"c":484.8402175893,"v":305016.0432821899,"t":1727323200}
+{"o":484.8402175893,"h":489.0668616099,"l":484.2282831625,"c":487.9855032145,"v":372611.2055867286,"t":1727326800}
+{"o":487.9855032145,"h":492.1749602052,"l":487.6209022916,"c":490.0776655248,"v":427462.8452844884,"t":1727330400}
+{"o":490.0776655248,"h":494.2250538893,"l":489.7030909388,"c":493.7302485157,"v":356378.7380649479,"t":1727334000}
+{"o":493.7302485157,"h":494.4486953367,"l":490.57602108,"c":491.0282175443,"v":339118.0453943858,"t":1727337600}
+{"o":491.0282175443,"h":492.7655780269,"l":489.6275779251,"c":490.3569803161,"v":314386.569863423,"t":1727341200}
+{"o":490.3569803161,"h":498.963524737,"l":490.0925760164,"c":497.0466375185,"v":375760.664113697,"t":1727344800}
+{"o":497.0466375185,"h":498.313724643,"l":494.9715275595,"c":497.6039432735,"v":382495.816693144,"t":1727348400}
+{"o":497.6039432735,"h":500.0040240604,"l":495.3389523607,"c":495.5455148745,"v":386225.8382016562,"t":1727352000}
+{"o":495.5455148745,"h":496.976393688,"l":492.4116491478,"c":494.7222781741,"v":492452.2346562902,"t":1727355600}
+{"o":494.7222781741,"h":506.7878647589,"l":452.9906724598,"c":457.2020492234,"v":863570.7516838586,"t":1727359200}
+{"o":457.2020492234,"h":471.026439888,"l":455.9982349629,"c":468.3827835939,"v":863162.8727609646,"t":1727362800}
+{"o":468.3827835939,"h":471.9249536565,"l":466.7672541954,"c":466.8760125219,"v":689253.0247007236,"t":1727366400}
+{"o":466.8760125219,"h":470.3864167661,"l":447.1919334893,"c":463.8664023835,"v":597723.5188509558,"t":1727370000}
+{"o":463.8664023835,"h":468.0511291792,"l":463.013601347,"c":467.169340287,"v":474596.8015886923,"t":1727373600}
+{"o":467.169340287,"h":467.9052739295,"l":463.5741380772,"c":463.6363203323,"v":390281.0335720592,"t":1727377200}
+{"o":463.6363203323,"h":465.2415351553,"l":460.3200646624,"c":460.7766659806,"v":589705.9720006778,"t":1727380800}
+{"o":460.7766659806,"h":464.8612630192,"l":452.8492045419,"c":455.827110023,"v":447016.7216174508,"t":1727384400}
+{"o":455.827110023,"h":458.5040753806,"l":455.5574580793,"c":458.329071277,"v":404425.2945591059,"t":1727388000}
+{"o":458.329071277,"h":458.3684906574,"l":451.4090147776,"c":455.9778447819,"v":417931.029833481,"t":1727391600}
+{"o":455.9778447819,"h":458.5559972474,"l":453.9001364618,"c":458.0980185935,"v":488065.6221299553,"t":1727395200}
+{"o":458.0980185935,"h":458.130318009,"l":452.3281066072,"c":454.1294470995,"v":420164.5671344475,"t":1727398800}
+{"o":454.1294470995,"h":455.2893249619,"l":451.256800907,"c":452.1658706377,"v":423399.234795135,"t":1727402400}
+{"o":452.1658706377,"h":456.7777439945,"l":451.4421977266,"c":456.5416808689,"v":540126.4966041475,"t":1727406000}
+{"o":456.5416808689,"h":460.990343716,"l":456.2756759646,"c":459.9616543965,"v":496662.8737945142,"t":1727409600}
+{"o":459.9616543965,"h":461.6403601527,"l":457.8499882749,"c":461.225374943,"v":467875.1042523632,"t":1727413200}
+{"o":461.225374943,"h":465.8289232494,"l":460.850024014,"c":462.3451626971,"v":590546.628551217,"t":1727416800}
+{"o":462.3451626971,"h":465.9426507765,"l":459.7862295275,"c":461.6422055427,"v":451743.0178053748,"t":1727420400}
+{"o":461.6422055427,"h":467.5567427692,"l":454.0921051276,"c":456.5951210785,"v":518231.5873607571,"t":1727424000}
+{"o":456.5951210785,"h":459.4166100567,"l":455.0062491209,"c":455.3690925057,"v":500755.213328662,"t":1727427600}
+{"o":455.3690925057,"h":469.8842456312,"l":449.9793781921,"c":461.6281869268,"v":465344.577410055,"t":1727431200}
+{"o":461.6281869268,"h":463.6077777454,"l":460.4242443049,"c":461.6578353894,"v":390180.9828505581,"t":1727434800}
+{"o":461.6578353894,"h":466.2169035302,"l":460.1487485323,"c":465.3040388005,"v":544726.1871329282,"t":1727438400}
+{"o":465.3040388005,"h":465.6576608271,"l":460.5692536389,"c":464.4884213466,"v":556243.4643775661,"t":1727442000}
+{"o":464.4884213466,"h":476.4746273274,"l":463.5795098853,"c":473.4049891476,"v":1026316.7560613914,"t":1727445600}
+{"o":473.4049891476,"h":477.2275854015,"l":470.5077530385,"c":470.7344124374,"v":917019.1723374588,"t":1727449200}
+{"o":470.7344124374,"h":472.3170969544,"l":467.4151240097,"c":471.5798171257,"v":816525.3762647415,"t":1727452800}
+{"o":471.5798171257,"h":471.700156919,"l":464.7943479949,"c":467.0902732308,"v":683233.4471152714,"t":1727456400}
+{"o":467.0902732308,"h":468.8765170992,"l":464.8110763538,"c":468.8277787463,"v":559202.8754324021,"t":1727460000}
+{"o":468.8277787463,"h":469.8426665457,"l":465.1180008789,"c":466.233904242,"v":539234.3791280625,"t":1727463600}
+{"o":466.233904242,"h":468.9646105161,"l":465.3840598905,"c":467.5463496436,"v":491385.3791924582,"t":1727467200}
+{"o":467.5463496436,"h":468.5220696507,"l":465.8580267237,"c":466.4951166088,"v":446361.6912742486,"t":1727470800}
+{"o":466.4951166088,"h":468.3678137733,"l":465.7890370589,"c":467.5705303663,"v":446330.0268570545,"t":1727474400}
+{"o":467.5705303663,"h":468.2833400892,"l":465.753379394,"c":466.450992769,"v":368065.8505713277,"t":1727478000}
+{"o":466.450992769,"h":468.3133340803,"l":466.2731376545,"c":468.0092329104,"v":362496.386714917,"t":1727481600}
+{"o":468.0092329104,"h":469.1939166268,"l":466.7069217255,"c":469.1042596698,"v":401722.6366860103,"t":1727485200}
+{"o":469.1042596698,"h":471.7104195629,"l":467.7217506074,"c":469.3549055212,"v":493540.9856251774,"t":1727488800}
+{"o":469.3549055212,"h":470.968370742,"l":467.9261754687,"c":469.3898276705,"v":443593.4983954348,"t":1727492400}
+{"o":469.3898276705,"h":470.1142075817,"l":467.9708004145,"c":468.615278593,"v":321951.8935981558,"t":1727496000}
+{"o":468.615278593,"h":469.3147205338,"l":466.2236371958,"c":466.4498740995,"v":324502.6814542782,"t":1727499600}
+{"o":466.4498740995,"h":466.9519113073,"l":462.2071938978,"c":462.8180718928,"v":370137.5684801338,"t":1727503200}
+{"o":462.8180718928,"h":464.144231391,"l":461.4593399736,"c":462.5978664193,"v":340011.1412627475,"t":1727506800}
+{"o":462.5978664193,"h":462.9903514536,"l":459.4612771877,"c":459.7214998591,"v":463339.0928907052,"t":1727510400}
+{"o":459.7214998591,"h":464.1614422581,"l":458.7139895719,"c":463.9796680784,"v":430128.000278142,"t":1727514000}
+{"o":463.9796680784,"h":466.2389300773,"l":463.0574013748,"c":465.9419104154,"v":393698.6311983294,"t":1727517600}
+{"o":465.9419104154,"h":466.3354915703,"l":463.3144247733,"c":464.6797412411,"v":454395.6727607796,"t":1727521200}
+{"o":464.6797412411,"h":465.2409822048,"l":462.6489141403,"c":464.5165765058,"v":426530.7361193915,"t":1727524800}
+{"o":464.5165765058,"h":465.0980244513,"l":462.170029126,"c":464.4815577491,"v":360270.4995033076,"t":1727528400}
+{"o":464.4815577491,"h":467.5467610689,"l":464.4564991505,"c":467.2539052501,"v":442781.5378341247,"t":1727532000}
+{"o":467.2539052501,"h":467.4550750213,"l":463.8816581342,"c":464.2908899405,"v":387781.3405847884,"t":1727535600}
+{"o":464.2908899405,"h":465.1202843618,"l":462.7500498304,"c":463.3220077904,"v":464346.8016902477,"t":1727539200}
+{"o":463.3220077904,"h":465.6896655725,"l":462.9100096964,"c":463.8486780634,"v":437607.6712286535,"t":1727542800}
+{"o":463.8486780634,"h":465.3184839904,"l":463.0976132203,"c":463.4274532934,"v":397069.37788292,"t":1727546400}
+{"o":463.4274532934,"h":464.5733789281,"l":463.0819571289,"c":463.7062378411,"v":381474.481415576,"t":1727550000}
+{"o":463.7062378411,"h":464.666102952,"l":462.8275006934,"c":462.9555469328,"v":329432.2359094072,"t":1727553600}
+{"o":462.9555469328,"h":463.6529609434,"l":460.346676434,"c":463.476159971,"v":433629.7737538541,"t":1727557200}
+{"o":463.476159971,"h":464.3868939028,"l":462.0921969927,"c":463.6063033489,"v":312082.3434097695,"t":1727560800}
+{"o":463.6063033489,"h":464.3471725047,"l":462.0120184973,"c":463.7953294111,"v":311399.8665866589,"t":1727564400}
+{"o":463.7953294111,"h":466.4778250265,"l":462.2410467184,"c":463.7725607785,"v":486807.1260078779,"t":1727568000}
+{"o":463.7725607785,"h":467.5335946192,"l":463.4864218889,"c":467.2288677237,"v":430595.9354766253,"t":1727571600}
+{"o":467.2288677237,"h":469.5780129247,"l":466.3692188039,"c":466.4242717955,"v":541270.0314680696,"t":1727575200}
+{"o":466.4242717955,"h":467.3166968511,"l":464.3994644663,"c":466.8229599176,"v":426408.3754768512,"t":1727578800}
+{"o":466.8229599176,"h":467.3593086348,"l":457.9460630646,"c":459.323865061,"v":348642.0006131475,"t":1727582400}
+{"o":459.323865061,"h":461.9659984488,"l":456.3573181129,"c":456.3573181129,"v":364870.7562602127,"t":1727586000}
+{"o":456.3573181129,"h":457.2766527426,"l":453.4484613099,"c":454.1256202623,"v":389088.8385446587,"t":1727589600}
+{"o":454.1256202623,"h":455.4356036228,"l":452.9798518647,"c":454.0736221861,"v":406977.4780127114,"t":1727593200}
+{"o":454.0736221861,"h":457.1665466789,"l":452.9981459912,"c":455.4899930947,"v":385839.9023754366,"t":1727596800}
+{"o":455.4899930947,"h":457.5548223777,"l":455.3129352001,"c":456.0492336534,"v":317595.2942413024,"t":1727600400}
+{"o":456.0492336534,"h":456.5860690552,"l":450.839009081,"c":456.1063249781,"v":356524.442312691,"t":1727604000}
+{"o":456.1063249781,"h":458.2113566422,"l":455.7524855011,"c":457.7383445523,"v":359366.6750391627,"t":1727607600}
+{"o":457.7383445523,"h":459.3451948845,"l":455.9610363857,"c":456.2247493712,"v":463591.3210052581,"t":1727611200}
+{"o":456.2247493712,"h":460.2055407234,"l":454.3464977957,"c":459.4891812905,"v":518920.822529764,"t":1727614800}
+{"o":459.4891812905,"h":460.0183880364,"l":457.5853883748,"c":458.1655396646,"v":499836.0001109272,"t":1727618400}
+{"o":458.1655396646,"h":460.0531353665,"l":456.7205488796,"c":459.3496799684,"v":551397.5368138253,"t":1727622000}
+{"o":459.3496799684,"h":459.9510232919,"l":457.5604575977,"c":459.7597763878,"v":462901.8065148604,"t":1727625600}
+{"o":459.7597763878,"h":461.9921451753,"l":459.5106273785,"c":460.5619559908,"v":405527.9168561244,"t":1727629200}
+{"o":460.5619559908,"h":462.3536523353,"l":460.2995094978,"c":461.3856592373,"v":353952.6382138729,"t":1727632800}
+{"o":461.3856592373,"h":466.4069969972,"l":461.3856592373,"c":465.7374409569,"v":384952.566208203,"t":1727636400}
+{"o":465.7374409569,"h":469.5590064656,"l":464.8745658713,"c":467.9964168316,"v":635872.3915282675,"t":1727640000}
+{"o":467.9964168316,"h":472.4489092926,"l":465.880002017,"c":467.5609705231,"v":500948.0072878716,"t":1727643600}
+{"o":467.5609705231,"h":469.7695519063,"l":464.2220624053,"c":464.4302987565,"v":457613.9592861627,"t":1727647200}
+{"o":464.4302987565,"h":465.1591451355,"l":460.9858046414,"c":462.8158577004,"v":398077.4883124625,"t":1727650800}
+{"o":462.8158577004,"h":464.5067515544,"l":457.5526270396,"c":463.4544379567,"v":578814.3251165543,"t":1727654400}
+{"o":463.4544379567,"h":466.6281977588,"l":458.69654131,"c":459.2494112138,"v":555417.9676285703,"t":1727658000}
+{"o":459.2494112138,"h":460.8126335412,"l":455.3994802674,"c":455.6714843547,"v":565650.1845056691,"t":1727661600}
+{"o":455.6714843547,"h":458.2737938007,"l":453.4087309458,"c":456.031090382,"v":480939.2706666883,"t":1727665200}
+{"o":456.031090382,"h":456.1274883451,"l":453.2792241946,"c":455.5036329431,"v":328238.5553641362,"t":1727668800}
+{"o":455.5036329431,"h":458.4027917156,"l":454.8220554987,"c":458.260964461,"v":305213.1170022044,"t":1727672400}
+{"o":458.260964461,"h":459.9937235239,"l":456.9184668366,"c":456.9184668366,"v":374941.7206056006,"t":1727676000}
+{"o":456.9184668366,"h":460.7427802028,"l":456.8758880365,"c":458.0165615323,"v":336059.6738761549,"t":1727679600}
+{"o":458.0165615323,"h":458.2549537052,"l":455.5054984018,"c":456.8202804605,"v":346586.7285131267,"t":1727683200}
+{"o":456.8202804605,"h":456.9907971342,"l":450.8388721473,"c":450.9981732389,"v":481639.3072113661,"t":1727686800}
+{"o":450.9981732389,"h":452.2400767869,"l":447.4573954225,"c":450.69799159,"v":412116.5298431618,"t":1727690400}
+{"o":450.69799159,"h":454.5868531677,"l":449.352449235,"c":454.4448749827,"v":387605.6719185915,"t":1727694000}
+{"o":454.4448749827,"h":458.2310687064,"l":452.1318597368,"c":457.6462958808,"v":395319.9612875561,"t":1727697600}
+{"o":457.6462958808,"h":459.4251463494,"l":456.5708013736,"c":457.6669575873,"v":636306.7237160499,"t":1727701200}
+{"o":457.6669575873,"h":459.3614571459,"l":454.6342442732,"c":456.6742133984,"v":554285.2388406061,"t":1727704800}
+{"o":456.6742133984,"h":458.211102473,"l":450.0543698491,"c":450.2170299848,"v":502754.0471316053,"t":1727708400}
+{"o":450.2170299848,"h":453.0479174766,"l":449.8552446438,"c":451.9464952904,"v":475226.8089392565,"t":1727712000}
+{"o":451.9464952904,"h":454.3918420828,"l":450.2775055038,"c":454.332090519,"v":468607.0960985288,"t":1727715600}
+{"o":454.332090519,"h":454.5901496176,"l":449.500557453,"c":452.2596702754,"v":520594.6052631464,"t":1727719200}
+{"o":452.2596702754,"h":453.4706408317,"l":449.8397457854,"c":452.6312230402,"v":539672.574611697,"t":1727722800}
+{"o":452.6312230402,"h":458.0790517792,"l":452.2386975124,"c":457.5803392819,"v":633525.5007414937,"t":1727726400}
+{"o":457.5803392819,"h":458.2248595866,"l":454.5465623242,"c":454.7853366562,"v":379428.2187929278,"t":1727730000}
+{"o":454.7853366562,"h":455.8818555243,"l":450.8271641935,"c":451.0096228016,"v":422895.4105244309,"t":1727733600}
+{"o":451.0096228016,"h":451.2020130756,"l":443.0975689036,"c":445.2863706357,"v":528167.3952265327,"t":1727737200}
+{"o":445.2863706357,"h":450.3753215876,"l":442.2109523568,"c":449.9807093643,"v":536167.7442532872,"t":1727740800}
+{"o":449.9807093643,"h":451.5579054333,"l":449.3844127822,"c":450.4701021867,"v":529461.657493513,"t":1727744400}
+{"o":450.4701021867,"h":450.4745607693,"l":446.5629307451,"c":449.1058752757,"v":402861.6941784842,"t":1727748000}
+{"o":449.1058752757,"h":453.1731990779,"l":448.7214903134,"c":452.6405363405,"v":389385.4652557246,"t":1727751600}
+{"o":452.6405363405,"h":455.0564199744,"l":451.872024291,"c":454.466889578,"v":444073.0093560931,"t":1727755200}
+{"o":454.466889578,"h":454.7945569799,"l":452.6179157522,"c":453.7851771178,"v":368240.9771929931,"t":1727758800}
+{"o":453.7851771178,"h":458.7342516853,"l":453.7851771178,"c":457.929471408,"v":330893.1804740007,"t":1727762400}
+{"o":457.929471408,"h":458.2563626595,"l":456.033333814,"c":457.899613466,"v":348951.8450007353,"t":1727766000}
+{"o":457.899613466,"h":458.4407972434,"l":455.4835602617,"c":456.7282071645,"v":408311.7558463929,"t":1727769600}
+{"o":456.7282071645,"h":459.5300297756,"l":456.1054905098,"c":457.7416758243,"v":372288.7135459057,"t":1727773200}
+{"o":457.7416758243,"h":459.5194126642,"l":457.079852195,"c":458.7906730506,"v":401571.0077357867,"t":1727776800}
+{"o":458.7906730506,"h":459.4500105005,"l":456.7693013847,"c":456.9855509294,"v":330374.755406257,"t":1727780400}
+{"o":456.9855509294,"h":458.4088557028,"l":454.9339062452,"c":455.7404016245,"v":369488.0302362024,"t":1727784000}
+{"o":455.7404016245,"h":456.0750347548,"l":445.0430704661,"c":448.6861974988,"v":732685.4952683776,"t":1727787600}
+{"o":448.6861974988,"h":450.9527624018,"l":437.5363890066,"c":440.1578183334,"v":941298.8209568652,"t":1727791200}
+{"o":440.1578183334,"h":440.7659914006,"l":417.5978028856,"c":436.7205747072,"v":1285415.8956177647,"t":1727794800}
+{"o":436.7205747072,"h":437.9182677482,"l":427.6745943676,"c":433.3860372548,"v":900274.2028306088,"t":1727798400}
+{"o":433.3860372548,"h":433.3860372548,"l":416.3600066652,"c":430.9769819958,"v":1408067.8406910608,"t":1727802000}
+{"o":430.9769819958,"h":436.4516223188,"l":428.451344864,"c":430.2783335002,"v":729432.4449190674,"t":1727805600}
+{"o":430.2783335002,"h":431.4735884526,"l":424.0612553195,"c":424.6383333143,"v":560839.8255457068,"t":1727809200}
+{"o":424.6383333143,"h":426.1413697059,"l":415.4554596059,"c":423.8794657374,"v":1013849.0764805265,"t":1727812800}
+{"o":423.8794657374,"h":427.586027855,"l":421.0385364396,"c":427.1216204574,"v":523088.4564037903,"t":1727816400}
+{"o":427.1216204574,"h":427.1216204574,"l":420.0336455027,"c":422.47400546,"v":420851.5969294764,"t":1727820000}
+{"o":422.47400546,"h":424.7545693749,"l":420.8178080048,"c":423.7322276618,"v":425233.2074882905,"t":1727823600}
+{"o":423.7322276618,"h":425.0324640552,"l":418.7968371408,"c":422.0837899558,"v":507444.1722121454,"t":1727827200}
+{"o":422.0837899558,"h":427.2435223051,"l":421.3043876777,"c":426.807242399,"v":512993.819757227,"t":1727830800}
+{"o":426.807242399,"h":430.4338055542,"l":425.4942251209,"c":430.2365826565,"v":410709.8955219059,"t":1727834400}
+{"o":430.2365826565,"h":432.2616146091,"l":429.3873121417,"c":429.8557126209,"v":389414.0505393405,"t":1727838000}
+{"o":429.8557126209,"h":429.9400271643,"l":427.725566011,"c":428.193298654,"v":344584.8047211455,"t":1727841600}
+{"o":428.193298654,"h":429.6535496145,"l":426.9266515404,"c":428.3083767692,"v":379461.6558907918,"t":1727845200}
+{"o":428.3083767692,"h":436.1385213382,"l":427.2544475156,"c":433.2183591713,"v":492432.7707097748,"t":1727848800}
+{"o":433.2183591713,"h":434.3863183834,"l":431.1672633003,"c":431.5226554663,"v":409098.396324633,"t":1727852400}
+{"o":431.5226554663,"h":433.6203965477,"l":429.7907440698,"c":432.4007635871,"v":423584.8590046134,"t":1727856000}
+{"o":432.4007635871,"h":432.6699677958,"l":425.6436704648,"c":426.4113837369,"v":531768.7779774304,"t":1727859600}
+{"o":426.4113837369,"h":430.0103851817,"l":425.4035304195,"c":425.7329873524,"v":464297.9186635615,"t":1727863200}
+{"o":425.7329873524,"h":428.3328667939,"l":423.8842807419,"c":426.6207030696,"v":480109.8627552761,"t":1727866800}
+{"o":426.6207030696,"h":426.8909418246,"l":419.4305944881,"c":420.3934759344,"v":588582.8454799355,"t":1727870400}
+{"o":420.3934759344,"h":427.1510556419,"l":416.8421715286,"c":426.2510668662,"v":677367.1635594112,"t":1727874000}
+{"o":426.2510668662,"h":429.2293367749,"l":423.8982916739,"c":424.2953228373,"v":818027.0286816261,"t":1727877600}
+{"o":424.2953228373,"h":431.3544146604,"l":424.0554565975,"c":430.8790712251,"v":681595.9668469803,"t":1727881200}
+{"o":430.8790712251,"h":433.4693629977,"l":426.2481098245,"c":426.554103052,"v":873207.7912906524,"t":1727884800}
+{"o":426.554103052,"h":427.4287890332,"l":422.8970026929,"c":425.4844036294,"v":887540.380510751,"t":1727888400}
+{"o":425.4844036294,"h":425.9113958159,"l":415.0188944447,"c":415.445946148,"v":888198.1170414262,"t":1727892000}
+{"o":415.445946148,"h":417.1212851696,"l":397.1037681343,"c":408.75360567,"v":1194061.5349552198,"t":1727895600}
+{"o":408.75360567,"h":413.2967861144,"l":404.7263933962,"c":411.2450340247,"v":778767.3189685113,"t":1727899200}
+{"o":411.2450340247,"h":413.139984559,"l":408.0229875133,"c":411.0442123081,"v":455207.3733943683,"t":1727902800}
+{"o":411.0442123081,"h":413.3646860488,"l":406.9921914554,"c":413.3646860488,"v":449652.4366359647,"t":1727906400}
+{"o":413.3646860488,"h":413.7156169495,"l":409.2999753191,"c":409.3553753221,"v":338701.7764595553,"t":1727910000}
+{"o":409.3553753221,"h":412.9280564088,"l":404.9769061666,"c":410.8168501275,"v":648783.0906135367,"t":1727913600}
+{"o":410.8168501275,"h":415.0619022013,"l":410.5866917317,"c":412.915421055,"v":509160.4704588836,"t":1727917200}
+{"o":412.915421055,"h":415.8213558692,"l":411.9384711332,"c":414.6459705702,"v":417121.9906785153,"t":1727920800}
+{"o":414.6459705702,"h":417.4281393114,"l":413.5579071559,"c":417.1128479563,"v":388890.3091377213,"t":1727924400}
+{"o":417.1128479563,"h":417.1567774238,"l":414.0911847726,"c":414.8280134556,"v":340688.2525948017,"t":1727928000}
+{"o":414.8280134556,"h":415.6644400623,"l":411.6932400144,"c":412.5397694372,"v":413149.3359636313,"t":1727931600}
+{"o":412.5397694372,"h":415.2868936053,"l":411.7419414844,"c":413.6905236518,"v":373979.461261179,"t":1727935200}
+{"o":413.6905236518,"h":415.0115082561,"l":408.4055909733,"c":408.6769997222,"v":504004.8862455036,"t":1727938800}
+{"o":408.6769997222,"h":409.0414408492,"l":396.4954545079,"c":397.3569261884,"v":663730.5185269745,"t":1727942400}
+{"o":397.3569261884,"h":404.2345233333,"l":394.9418397803,"c":400.9242042831,"v":631235.4092442971,"t":1727946000}
+{"o":400.9242042831,"h":403.7366744108,"l":399.3788707609,"c":403.6051918356,"v":399680.3719324669,"t":1727949600}
+{"o":403.6051918356,"h":404.4266932043,"l":399.4355348734,"c":399.8082497403,"v":402751.9982126787,"t":1727953200}
+{"o":399.8082497403,"h":399.908919351,"l":395.0466389652,"c":397.341459375,"v":552610.9305192791,"t":1727956800}
+{"o":397.341459375,"h":401.0326495939,"l":392.5070929433,"c":399.8903663871,"v":758821.1356637954,"t":1727960400}
+{"o":399.8903663871,"h":404.5842136264,"l":393.1385779226,"c":393.4210942027,"v":827069.5266078236,"t":1727964000}
+{"o":393.4210942027,"h":397.2789539805,"l":388.7016394648,"c":395.829407242,"v":867010.952267846,"t":1727967600}
+{"o":395.829407242,"h":398.850257692,"l":390.0980928018,"c":394.158153784,"v":692268.2355083632,"t":1727971200}
+{"o":394.158153784,"h":399.1398749941,"l":391.4470442949,"c":397.1086610253,"v":615598.2747506083,"t":1727974800}
+{"o":397.1086610253,"h":399.8445420324,"l":394.6634180892,"c":397.3674824884,"v":538924.4101016237,"t":1727978400}
+{"o":397.3674824884,"h":401.3268470494,"l":394.3231065679,"c":401.1727198674,"v":484737.6028746059,"t":1727982000}
+{"o":401.1727198674,"h":402.6122548566,"l":397.0711933184,"c":397.5479826159,"v":401428.0439501082,"t":1727985600}
+{"o":397.5479826159,"h":400.7931495077,"l":394.968344335,"c":400.3837810467,"v":397003.9424510149,"t":1727989200}
+{"o":400.3837810467,"h":401.4161034182,"l":398.3047169506,"c":399.9216267024,"v":339847.5993617777,"t":1727992800}
+{"o":399.9216267024,"h":401.4910293163,"l":396.9043405362,"c":399.2970911948,"v":349430.0007283666,"t":1727996400}
+{"o":399.2970911948,"h":401.192967493,"l":396.9682137393,"c":397.3182025848,"v":453646.7973700379,"t":1728000000}
+{"o":397.3182025848,"h":404.8774114245,"l":396.9654660983,"c":403.1903878659,"v":509662.1262139173,"t":1728003600}
+{"o":403.1903878659,"h":404.2027548716,"l":400.8391804593,"c":401.7123750809,"v":388111.9758539078,"t":1728007200}
+{"o":401.7123750809,"h":402.1374261837,"l":399.3647780216,"c":401.0593960202,"v":384291.8663681787,"t":1728010800}
+{"o":401.0593960202,"h":404.0297051832,"l":401.0593960202,"c":402.2492291118,"v":318713.3248509461,"t":1728014400}
+{"o":402.2492291118,"h":407.4619725839,"l":401.7546106713,"c":406.6792570055,"v":345109.5409521184,"t":1728018000}
+{"o":406.6792570055,"h":407.8393154178,"l":404.1023974969,"c":404.6288817308,"v":413284.4012090962,"t":1728021600}
+{"o":404.6288817308,"h":408.1466695377,"l":403.7668366942,"c":407.6667268997,"v":409636.4124001809,"t":1728025200}
+{"o":407.6667268997,"h":411.8154041698,"l":406.5456036859,"c":408.8196019914,"v":487015.4290694205,"t":1728028800}
+{"o":408.8196019914,"h":410.3967559705,"l":407.5626447399,"c":408.2406752005,"v":414116.9821652915,"t":1728032400}
+{"o":408.2406752005,"h":409.6509675228,"l":406.3826413083,"c":407.0239090967,"v":327338.444280563,"t":1728036000}
+{"o":407.0239090967,"h":409.4188782307,"l":407.0229024269,"c":409.0732181911,"v":311051.1333786368,"t":1728039600}
+{"o":409.0732181911,"h":415.4532132155,"l":406.5736997927,"c":415.2606134442,"v":650894.7382768732,"t":1728043200}
+{"o":415.2606134442,"h":416.6132946867,"l":409.9835821036,"c":412.2690331157,"v":815278.27951327,"t":1728046800}
+{"o":412.2690331157,"h":412.3524501743,"l":403.2984558865,"c":408.4681201559,"v":802691.4521997051,"t":1728050400}
+{"o":408.4681201559,"h":416.2933890369,"l":408.2877925256,"c":415.9058516092,"v":686255.7637873057,"t":1728054000}
+{"o":415.9058516092,"h":423.5278122973,"l":414.2052572571,"c":420.3487422861,"v":640870.848818279,"t":1728057600}
+{"o":420.3487422861,"h":420.7553838417,"l":416.2184266968,"c":416.9983072159,"v":604918.2460296091,"t":1728061200}
+{"o":416.9983072159,"h":420.1427423348,"l":415.623962473,"c":420.1427423348,"v":562619.327349357,"t":1728064800}
+{"o":420.1427423348,"h":422.1043695602,"l":419.1715802046,"c":420.1534355454,"v":463570.6256454465,"t":1728068400}
+{"o":420.1534355454,"h":422.311129288,"l":417.0786437146,"c":419.7210281888,"v":423340.3715001731,"t":1728072000}
+{"o":419.7210281888,"h":422.1857542135,"l":418.3835592265,"c":419.309370922,"v":453515.9089389856,"t":1728075600}
+{"o":419.309370922,"h":420.4359991154,"l":416.2853216716,"c":417.3935828525,"v":398964.7776112069,"t":1728079200}
+{"o":417.3935828525,"h":418.8639187314,"l":415.6649941758,"c":418.274105891,"v":322541.3203438419,"t":1728082800}
+{"o":418.274105891,"h":420.6110097549,"l":417.7741040405,"c":420.6109498918,"v":341894.4155661275,"t":1728086400}
+{"o":420.6109498918,"h":420.6569596061,"l":417.1549905636,"c":419.1583266246,"v":377573.1009429786,"t":1728090000}
+{"o":419.1583266246,"h":419.7478661606,"l":415.1196653803,"c":415.8044315892,"v":429211.2129855541,"t":1728093600}
+{"o":415.8044315892,"h":415.8874896514,"l":413.796705027,"c":414.2811439215,"v":517547.049101061,"t":1728097200}
+{"o":414.2811439215,"h":416.9306737349,"l":411.779640498,"c":415.628406652,"v":497016.3422640046,"t":1728100800}
+{"o":415.628406652,"h":419.2845142173,"l":415.5280712712,"c":419.2133684235,"v":499400.0087463368,"t":1728104400}
+{"o":419.2133684235,"h":421.8336286924,"l":417.5771287497,"c":421.4310959166,"v":430280.6237597153,"t":1728108000}
+{"o":421.4310959166,"h":422.2135126527,"l":418.8391105394,"c":420.021472564,"v":388379.9809921207,"t":1728111600}
+{"o":420.021472564,"h":423.235316156,"l":419.6635671928,"c":421.7715815613,"v":394044.9922847049,"t":1728115200}
+{"o":421.7715815613,"h":423.1419059773,"l":421.6300673284,"c":422.5401476417,"v":315641.4219385593,"t":1728118800}
+{"o":422.5401476417,"h":422.5939909312,"l":417.2385869489,"c":420.4359602036,"v":333058.5947570801,"t":1728122400}
+{"o":420.4359602036,"h":421.231636859,"l":418.4903018513,"c":418.990330662,"v":310427.8371426145,"t":1728126000}
+{"o":418.990330662,"h":420.7772491719,"l":418.7191946201,"c":420.6238240753,"v":359578.3031479719,"t":1728129600}
+{"o":420.6238240753,"h":421.1133911111,"l":416.7944915005,"c":416.959987828,"v":422603.8863033313,"t":1728133200}
+{"o":416.959987828,"h":420.343890418,"l":416.1886256855,"c":418.0147735507,"v":428975.7702561573,"t":1728136800}
+{"o":418.0147735507,"h":469.6725453466,"l":416.2842856755,"c":468.199751567,"v":307394.8137162175,"t":1728140400}
+{"o":468.199751567,"h":468.6523502553,"l":465.7730091333,"c":465.9047156511,"v":357745.4833299512,"t":1728144000}
+{"o":465.9047156511,"h":468.1172808831,"l":465.6883638708,"c":467.6912085659,"v":358092.6542220323,"t":1728147600}
+{"o":467.6912085659,"h":468.2851256117,"l":463.7579766711,"c":466.2319554588,"v":537881.7364067974,"t":1728151200}
+{"o":466.2319554588,"h":467.937235859,"l":465.1801578208,"c":465.8011770905,"v":503572.0848301244,"t":1728154800}
+{"o":465.8011770905,"h":466.0761343052,"l":461.947094261,"c":462.110160577,"v":351810.0590905763,"t":1728158400}
+{"o":462.110160577,"h":466.0250656724,"l":462.110160577,"c":464.0897725802,"v":293348.6187529289,"t":1728162000}
+{"o":464.0897725802,"h":468.4865192662,"l":464.0278235057,"c":468.4434605479,"v":316158.7301489881,"t":1728165600}
+{"o":468.4434605479,"h":468.4605380565,"l":466.3386773735,"c":467.1773716242,"v":337712.2017211915,"t":1728169200}
+{"o":467.1773716242,"h":467.5605536068,"l":465.2724405318,"c":466.261436079,"v":268867.5665764745,"t":1728172800}
+{"o":466.261436079,"h":470.1997644027,"l":465.6713430465,"c":470.1837789254,"v":356228.7245643827,"t":1728176400}
+{"o":470.1837789254,"h":470.4094101325,"l":468.2350661827,"c":469.095775295,"v":346160.7153284124,"t":1728180000}
+{"o":469.095775295,"h":471.964619577,"l":467.3499202275,"c":467.6632287402,"v":259880.230790621,"t":1728183600}
+{"o":467.6632287402,"h":469.042553501,"l":465.5091113013,"c":466.6449015331,"v":238621.0385566605,"t":1728187200}
+{"o":466.6449015331,"h":468.2654662449,"l":465.8083661331,"c":467.3562944036,"v":212903.5609869455,"t":1728190800}
+{"o":467.3562944036,"h":469.8085743837,"l":467.0593536543,"c":468.781823889,"v":228888.4809187709,"t":1728194400}
+{"o":468.781823889,"h":469.9742334894,"l":467.9322147609,"c":468.4582702037,"v":231573.158282501,"t":1728198000}
+{"o":468.4582702037,"h":471.0918284612,"l":467.348957638,"c":469.575201041,"v":387185.0771688413,"t":1728201600}
+{"o":469.575201041,"h":472.6852250932,"l":469.4595788312,"c":470.9944041474,"v":307187.5363052845,"t":1728205200}
+{"o":470.9944041474,"h":472.0311980328,"l":469.7259525327,"c":470.273642065,"v":323567.1061334815,"t":1728208800}
+{"o":470.273642065,"h":473.1545739688,"l":469.8474024441,"c":471.9486716823,"v":372123.346668551,"t":1728212400}
+{"o":471.9486716823,"h":473.9149432399,"l":471.6774134633,"c":473.6006319743,"v":360717.0228146891,"t":1728216000}
+{"o":473.6006319743,"h":475.1781347554,"l":473.1174982532,"c":473.1432467649,"v":419267.2457591165,"t":1728219600}
+{"o":473.1432467649,"h":480.3375393902,"l":472.234515716,"c":479.6501717432,"v":521975.6387285317,"t":1728223200}
+{"o":479.6501717432,"h":480.5860875352,"l":473.9845299392,"c":478.5511601092,"v":710492.4764961608,"t":1728226800}
+{"o":478.5511601092,"h":480.172329297,"l":474.7904511263,"c":474.8062853222,"v":597607.7713932175,"t":1728230400}
+{"o":474.8062853222,"h":477.1592350798,"l":474.6260013863,"c":475.390173997,"v":429390.5608083559,"t":1728234000}
+{"o":475.390173997,"h":478.4622214683,"l":475.390173997,"c":478.0126400463,"v":408656.7019109172,"t":1728237600}
+{"o":478.0126400463,"h":480.2034686273,"l":475.9456901398,"c":476.5921412128,"v":430834.9024347891,"t":1728241200}
+{"o":367.7558526178,"h":369.3774102446,"l":366.2451463753,"c":367.7558526178,"v":393308.9919419828,"t":1721044800}
+{"o":367.7558526178,"h":372.4620147782,"l":366.316596631,"c":370.0480260976,"v":452897.5724246032,"t":1721048400}
+{"o":370.0480260976,"h":372.3081574746,"l":366.6493511893,"c":370.5738205279,"v":476818.7803835162,"t":1721052000}
+{"o":370.5738205279,"h":372.4469750012,"l":367.965059405,"c":369.4745223358,"v":529899.4264585753,"t":1721055600}
+{"o":369.4745223358,"h":374.4367943185,"l":368.661562912,"c":371.8975543323,"v":656751.4677869147,"t":1721059200}
+{"o":371.8975543323,"h":375.7521216579,"l":370.7730998144,"c":372.6828502809,"v":597471.9503237606,"t":1721062800}
+{"o":372.6828502809,"h":378.2319200344,"l":371.4571978408,"c":376.5596940417,"v":583286.6433498149,"t":1721066400}
+{"o":376.5596940417,"h":379.949448738,"l":373.8965266207,"c":375.4935112895,"v":691018.3366137628,"t":1721070000}
+{"o":375.4935112895,"h":461.7991573665,"l":375.1609136062,"c":460.7386926869,"v":509256.8310394469,"t":1721073600}
+{"o":460.7386926869,"h":463.0717015746,"l":458.4646543131,"c":458.6766336866,"v":461159.2207184431,"t":1721077200}
+{"o":458.6766336866,"h":468.7292573695,"l":458.4053378474,"c":466.7857745069,"v":579637.1560413681,"t":1721080800}
+{"o":466.7857745069,"h":470.1437969762,"l":464.2443057165,"c":468.2103687021,"v":618378.4482551244,"t":1721084400}
+{"o":468.2103687021,"h":470.5356528328,"l":463.9236150657,"c":464.4621264948,"v":670165.9175636129,"t":1721088000}
+{"o":464.4621264948,"h":466.3115162587,"l":462.5123270656,"c":465.2250738272,"v":458225.2301713902,"t":1721091600}
+{"o":465.2250738272,"h":465.3664541832,"l":459.5081871436,"c":460.3955080037,"v":394518.801519013,"t":1721095200}
+{"o":460.3955080037,"h":464.6799776612,"l":459.0650399775,"c":464.0285533298,"v":393131.5764851304,"t":1721098800}
+{"o":464.0285533298,"h":466.087929738,"l":462.531457199,"c":464.7082767131,"v":358045.6254504008,"t":1721102400}
+{"o":464.7082767131,"h":466.6177217337,"l":450.1230103092,"c":456.9517719663,"v":584098.2308563569,"t":1721106000}
+{"o":456.9517719663,"h":461.1433825267,"l":451.848681652,"c":452.2010803699,"v":461750.487874034,"t":1721109600}
+{"o":452.2010803699,"h":457.4653988049,"l":452.0954531877,"c":454.1053868741,"v":487408.8515214326,"t":1721113200}
+{"o":454.1053868741,"h":466.6085617617,"l":445.1083338805,"c":463.4638625903,"v":467965.4840295414,"t":1721116800}
+{"o":463.4638625903,"h":467.6590958347,"l":461.7762250359,"c":465.384828337,"v":403710.9486138572,"t":1721120400}
+{"o":465.384828337,"h":469.7419505579,"l":464.2299477486,"c":469.3690828085,"v":428769.0136486241,"t":1721124000}
+{"o":469.3690828085,"h":472.8136630868,"l":467.4756134569,"c":472.1244872779,"v":473380.7594268996,"t":1721127600}
+{"o":472.1244872779,"h":473.9760916271,"l":467.3566744761,"c":467.8033075561,"v":493969.1931394817,"t":1721131200}
+{"o":467.8033075561,"h":471.9271491399,"l":466.9748641708,"c":467.1615907184,"v":485284.3908589192,"t":1721134800}
+{"o":467.1615907184,"h":469.0413028981,"l":463.6990165547,"c":467.8740722057,"v":519248.8217701135,"t":1721138400}
+{"o":467.8740722057,"h":484.2895454472,"l":467.0528609796,"c":482.9115004315,"v":682046.8311900926,"t":1721142000}
+{"o":482.9115004315,"h":485.5834128396,"l":477.0947920064,"c":482.9709940033,"v":802363.2110408624,"t":1721145600}
+{"o":482.9709940033,"h":487.6156801266,"l":480.5739207369,"c":486.4771969081,"v":589200.5038897974,"t":1721149200}
+{"o":486.4771969081,"h":487.229548826,"l":483.4799662583,"c":486.1778053889,"v":548293.3629416795,"t":1721152800}
+{"o":486.1778053889,"h":487.6535164377,"l":483.1026886284,"c":485.9028228391,"v":380021.0935680007,"t":1721156400}
+{"o":485.9028228391,"h":486.2492180949,"l":479.1330471137,"c":479.3249672653,"v":457089.394911117,"t":1721160000}
+{"o":479.3249672653,"h":483.794273936,"l":478.8637977317,"c":481.7614016767,"v":371016.7246664676,"t":1721163600}
+{"o":481.7614016767,"h":482.4168623454,"l":477.3450574514,"c":480.0603147592,"v":429393.3212551347,"t":1721167200}
+{"o":480.0603147592,"h":485.6575438941,"l":479.3941505746,"c":482.006440479,"v":352343.4845174724,"t":1721170800}
+{"o":482.006440479,"h":485.0769741944,"l":481.3992312246,"c":484.1214847509,"v":398722.1855504686,"t":1721174400}
+{"o":484.1214847509,"h":491.6569030119,"l":483.8265286302,"c":486.0102932415,"v":552148.8295706104,"t":1721178000}
+{"o":486.0102932415,"h":487.7193560831,"l":483.3395406616,"c":483.5775242818,"v":356117.0436660342,"t":1721181600}
+{"o":483.5775242818,"h":483.8370122449,"l":480.2854078613,"c":483.1275840974,"v":359901.2765650902,"t":1721185200}
+{"o":483.1275840974,"h":484.9985622639,"l":480.9071506812,"c":484.1865375584,"v":356841.1146823174,"t":1721188800}
+{"o":484.1865375584,"h":487.835289998,"l":483.3607776301,"c":484.5518706023,"v":425894.3057090354,"t":1721192400}
+{"o":484.5518706023,"h":486.8967784374,"l":482.945266796,"c":483.7824070577,"v":334846.864087156,"t":1721196000}
+{"o":483.7824070577,"h":484.015221899,"l":480.3547071188,"c":482.0525394543,"v":342586.1137613029,"t":1721199600}
+{"o":482.0525394543,"h":488.27741557,"l":478.842195591,"c":485.9405841615,"v":426921.2777976702,"t":1721203200}
+{"o":485.9405841615,"h":490.8064618546,"l":484.6680499368,"c":490.6606197674,"v":345314.4878729347,"t":1721206800}
+{"o":490.6606197674,"h":490.6645041986,"l":487.2567704099,"c":487.8177038699,"v":304319.7220304788,"t":1721210400}
+{"o":487.8177038699,"h":488.0209688079,"l":480.831865359,"c":482.5278040117,"v":367824.4158601669,"t":1721214000}
+{"o":482.5278040117,"h":484.5226340044,"l":481.5197248645,"c":482.7001733116,"v":346347.4188153898,"t":1721217600}
+{"o":482.7001733116,"h":486.1726995572,"l":479.1326615133,"c":485.5700335168,"v":435710.7255148822,"t":1721221200}
+{"o":485.5700335168,"h":486.061689362,"l":480.1498854213,"c":481.0210798289,"v":405737.8616652376,"t":1721224800}
+{"o":481.0210798289,"h":481.9420599304,"l":473.2641065543,"c":474.4604722696,"v":435919.9713681596,"t":1721228400}
+{"o":474.4604722696,"h":474.9766440525,"l":464.0362092145,"c":467.7405789552,"v":589353.1842260322,"t":1721232000}
+{"o":467.7405789552,"h":472.0895126626,"l":466.9154689572,"c":469.3320326449,"v":436586.9687805172,"t":1721235600}
+{"o":469.3320326449,"h":472.8969608012,"l":468.4205189865,"c":469.8647520734,"v":341985.1101623495,"t":1721239200}
+{"o":469.8647520734,"h":472.250028619,"l":468.3858731068,"c":470.270073018,"v":344895.2306137403,"t":1721242800}
+{"o":470.270073018,"h":471.9858237505,"l":468.5230831892,"c":468.6151907106,"v":353271.2907864622,"t":1721246400}
+{"o":468.6151907106,"h":470.3599191872,"l":464.7844594535,"c":469.3536294923,"v":411864.8356038606,"t":1721250000}
+{"o":469.3536294923,"h":470.8153594611,"l":467.0725646347,"c":467.7697292005,"v":391417.6193506386,"t":1721253600}
+{"o":467.7697292005,"h":468.7569551696,"l":465.6107975417,"c":466.5583407,"v":314262.8861167582,"t":1721257200}
+{"o":466.5583407,"h":474.8633766787,"l":466.3960324535,"c":473.7844837244,"v":333718.8768178594,"t":1721260800}
+{"o":473.7844837244,"h":477.6024928025,"l":472.6885276655,"c":477.3978903441,"v":316497.0850600965,"t":1721264400}
+{"o":477.3978903441,"h":479.5367209872,"l":470.9609205813,"c":475.7002368551,"v":389378.3174582057,"t":1721268000}
+{"o":475.7002368551,"h":478.6073895857,"l":475.1069332936,"c":476.7862891042,"v":318381.1173419929,"t":1721271600}
+{"o":476.7862891042,"h":477.1513805981,"l":472.4354702983,"c":473.1144979827,"v":342007.2554103859,"t":1721275200}
+{"o":473.1144979827,"h":478.6221774325,"l":471.2184875748,"c":477.482005533,"v":356226.549134275,"t":1721278800}
+{"o":477.482005533,"h":479.8077560295,"l":476.054540294,"c":479.3263240315,"v":401698.2835688762,"t":1721282400}
+{"o":479.3263240315,"h":479.6846760247,"l":475.7322633161,"c":475.9115963654,"v":440878.7863309729,"t":1721286000}
+{"o":475.9115963654,"h":478.6645556312,"l":474.6362488508,"c":478.2702331177,"v":413802.931792227,"t":1721289600}
+{"o":478.2702331177,"h":479.7319614419,"l":477.0405598836,"c":478.3582045633,"v":383363.4955481871,"t":1721293200}
+{"o":478.3582045633,"h":478.3582045633,"l":474.7611688805,"c":477.5742927062,"v":361493.1746196506,"t":1721296800}
+{"o":477.5742927062,"h":478.7692172033,"l":475.3024823919,"c":478.3496406453,"v":382938.775292767,"t":1721300400}
+{"o":478.3496406453,"h":484.4197808737,"l":478.1872155394,"c":482.7859355685,"v":438706.4474507624,"t":1721304000}
+{"o":482.7859355685,"h":484.7551145015,"l":479.9988482784,"c":482.1265338082,"v":451845.9715211872,"t":1721307600}
+{"o":482.1265338082,"h":483.3753555014,"l":472.8336182144,"c":474.1596905944,"v":559310.1454070985,"t":1721311200}
+{"o":474.1596905944,"h":474.1596905944,"l":468.1753776201,"c":469.1177466404,"v":569747.6900432693,"t":1721314800}
+{"o":469.1177466404,"h":473.0164271696,"l":465.1928367544,"c":472.5673637404,"v":496916.8785408235,"t":1721318400}
+{"o":472.5673637404,"h":472.9630952907,"l":467.4246288148,"c":467.8725875819,"v":396582.3105380422,"t":1721322000}
+{"o":467.8725875819,"h":471.9925323986,"l":466.2095736103,"c":469.1588147589,"v":455128.4955366428,"t":1721325600}
+{"o":469.1588147589,"h":472.4725973946,"l":466.5976180866,"c":470.7722234007,"v":389409.3657772888,"t":1721329200}
+{"o":470.7722234007,"h":475.5791539239,"l":469.0267469369,"c":475.5791539239,"v":342971.5317343587,"t":1721332800}
+{"o":475.5791539239,"h":476.947080528,"l":473.9126826955,"c":476.7050642522,"v":327008.5164573999,"t":1721336400}
+{"o":476.7050642522,"h":482.9284203644,"l":475.328737071,"c":481.2855529135,"v":406271.2560710859,"t":1721340000}
+{"o":481.2855529135,"h":482.2844535212,"l":478.2642059452,"c":479.1565664207,"v":336877.4922481179,"t":1721343600}
+{"o":479.1565664207,"h":479.6954884834,"l":474.7445568193,"c":475.6574761466,"v":421974.3564510486,"t":1721347200}
+{"o":475.6574761466,"h":477.3133146987,"l":470.202751573,"c":477.1203732816,"v":353554.9290215406,"t":1721350800}
+{"o":477.1203732816,"h":480.7510697363,"l":475.4517370257,"c":477.6983661084,"v":336089.5478148411,"t":1721354400}
+{"o":477.6983661084,"h":487.42356606,"l":469.6951621855,"c":478.9336080256,"v":425369.6757362011,"t":1721358000}
+{"o":478.9336080256,"h":480.5774259016,"l":475.9733749639,"c":475.9770548216,"v":352194.4599184149,"t":1721361600}
+{"o":475.9770548216,"h":480.571437059,"l":475.6258436524,"c":480.1640587484,"v":331725.8766330482,"t":1721365200}
+{"o":480.1640587484,"h":490.0118326928,"l":479.8898410588,"c":486.7892505399,"v":459835.9894629465,"t":1721368800}
+{"o":486.7892505399,"h":486.8560606165,"l":476.1500087145,"c":477.9589974971,"v":444158.1647894525,"t":1721372400}
+{"o":477.9589974971,"h":480.4623123016,"l":471.4970826235,"c":479.0679833952,"v":529184.2895770763,"t":1721376000}
+{"o":479.0679833952,"h":483.623737511,"l":474.913223774,"c":475.7073832543,"v":487539.0837904204,"t":1721379600}
+{"o":475.7073832543,"h":482.4249873289,"l":474.6482311642,"c":479.58689023,"v":390999.6804879212,"t":1721383200}
+{"o":479.58689023,"h":482.1394309026,"l":478.6376390009,"c":481.3685248925,"v":336283.6730361394,"t":1721386800}
+{"o":481.3685248925,"h":486.2439543535,"l":480.369256208,"c":485.0735410488,"v":380138.749139689,"t":1721390400}
+{"o":485.0735410488,"h":496.7679241657,"l":480.7988322365,"c":494.3904813288,"v":513541.5639176846,"t":1721394000}
+{"o":494.3904813288,"h":499.8469720773,"l":493.1701465966,"c":499.5548289608,"v":580211.1060191581,"t":1721397600}
+{"o":499.5548289608,"h":500.4297303569,"l":494.7565236311,"c":499.9063210532,"v":592432.0619133289,"t":1721401200}
+{"o":499.9063210532,"h":508.0514956173,"l":499.715507652,"c":501.2314212566,"v":680847.8773415945,"t":1721404800}
+{"o":501.2314212566,"h":505.3702277747,"l":499.7575982812,"c":504.86427741,"v":464547.5971027486,"t":1721408400}
+{"o":504.86427741,"h":505.1682122593,"l":498.2966815483,"c":502.8644944199,"v":371139.0382229476,"t":1721412000}
+{"o":502.8644944199,"h":506.305261884,"l":502.283949292,"c":504.7937080903,"v":464788.1330323518,"t":1721415600}
+{"o":504.7937080903,"h":505.1178656323,"l":497.4156449748,"c":500.7583212441,"v":445730.709651046,"t":1721419200}
+{"o":500.7583212441,"h":503.3165746949,"l":497.4129942665,"c":497.8702060604,"v":396919.5680013166,"t":1721422800}
+{"o":497.8702060604,"h":501.8573452581,"l":497.8702060604,"c":499.693173252,"v":381453.1166500266,"t":1721426400}
+{"o":499.693173252,"h":502.2682268181,"l":499.6011595879,"c":500.9693217165,"v":339467.9758410325,"t":1721430000}
+{"o":500.9693217165,"h":502.8140804095,"l":498.4495595257,"c":501.7663872409,"v":376630.8885455792,"t":1721433600}
+{"o":501.7663872409,"h":505.8461022419,"l":501.4162002737,"c":504.169025236,"v":336320.1050786026,"t":1721437200}
+{"o":504.169025236,"h":508.7901403938,"l":502.9110581978,"c":506.2657108234,"v":292452.2275839559,"t":1721440800}
+{"o":506.2657108234,"h":507.9311244542,"l":502.0862924356,"c":502.3846898554,"v":279760.1337944234,"t":1721444400}
+{"o":502.3846898554,"h":504.6915331481,"l":502.1915547177,"c":504.4136352262,"v":263746.1686092971,"t":1721448000}
+{"o":504.4136352262,"h":504.5628044846,"l":501.0630133045,"c":503.3718505229,"v":312248.312926789,"t":1721451600}
+{"o":503.3718505229,"h":504.393881861,"l":500.7279222012,"c":501.1082581006,"v":294962.2093121923,"t":1721455200}
+{"o":501.1082581006,"h":501.933853144,"l":498.9084430051,"c":499.3418401223,"v":278704.2593441529,"t":1721458800}
+{"o":499.3418401223,"h":501.7727612613,"l":498.6474229858,"c":499.6063867742,"v":295276.6662331269,"t":1721462400}
+{"o":499.6063867742,"h":502.9608577866,"l":498.3847806732,"c":500.7050724919,"v":310547.2807600976,"t":1721466000}
+{"o":500.7050724919,"h":502.0055391664,"l":498.9412509239,"c":499.5788656432,"v":331107.4828837897,"t":1721469600}
+{"o":499.5788656432,"h":499.9455528631,"l":496.605783402,"c":497.484353708,"v":309588.0134829651,"t":1721473200}
+{"o":497.484353708,"h":500.3083256741,"l":497.484353708,"c":498.8475013,"v":325716.6935975787,"t":1721476800}
+{"o":498.8475013,"h":499.6631665151,"l":495.5172842902,"c":498.2129573498,"v":376708.558482562,"t":1721480400}
+{"o":498.2129573498,"h":501.6761182947,"l":497.6627827914,"c":500.6701567051,"v":520065.6806201761,"t":1721484000}
+{"o":500.6701567051,"h":502.6155549556,"l":499.7573593797,"c":501.0892628116,"v":416100.4023442087,"t":1721487600}
+{"o":501.0892628116,"h":504.7390228288,"l":500.3393239086,"c":502.4998743251,"v":443485.2020461307,"t":1721491200}
+{"o":502.4998743251,"h":516.4421661815,"l":501.4707361637,"c":515.8775690696,"v":515900.1332517574,"t":1721494800}
+{"o":515.8775690696,"h":516.9250380069,"l":512.6746143823,"c":514.0304708013,"v":388218.4422533252,"t":1721498400}
+{"o":514.0304708013,"h":515.8374861082,"l":509.9246581383,"c":510.7140984095,"v":379935.3005008626,"t":1721502000}
+{"o":510.7140984095,"h":515.5165862857,"l":510.6028502953,"c":514.2754563511,"v":365042.9053664162,"t":1721505600}
+{"o":514.2754563511,"h":516.9548109945,"l":511.4612748142,"c":516.7221796698,"v":362589.7550389986,"t":1721509200}
+{"o":516.7221796698,"h":518.3810809209,"l":512.142866065,"c":513.3735797763,"v":361678.5030266021,"t":1721512800}
+{"o":513.3735797763,"h":516.1823514751,"l":512.9678947597,"c":514.0299516119,"v":259333.486168459,"t":1721516400}
+{"o":514.0299516119,"h":515.7556712222,"l":511.7108823587,"c":512.365365403,"v":269305.4451370573,"t":1721520000}
+{"o":512.365365403,"h":516.6805972179,"l":512.1602810466,"c":515.3215892463,"v":291563.6486080701,"t":1721523600}
+{"o":515.3215892463,"h":519.5000179176,"l":513.8928588293,"c":514.101372655,"v":294223.6097256208,"t":1721527200}
+{"o":514.101372655,"h":515.3222048478,"l":512.4608901533,"c":512.7983729411,"v":274138.9228280443,"t":1721530800}
+{"o":512.7983729411,"h":514.5983562533,"l":512.1184992896,"c":512.6804864157,"v":272063.5779119762,"t":1721534400}
+{"o":512.6804864157,"h":513.5565774439,"l":510.8824271892,"c":512.6718947005,"v":295291.5925488268,"t":1721538000}
+{"o":512.6718947005,"h":513.4626393402,"l":506.8912984801,"c":507.4558711128,"v":331372.4178998649,"t":1721541600}
+{"o":507.4558711128,"h":509.0392304711,"l":506.4235238097,"c":507.2954187471,"v":300853.6222382018,"t":1721545200}
+{"o":507.2954187471,"h":509.1881989274,"l":507.120022762,"c":507.8170206513,"v":277393.0069654356,"t":1721548800}
+{"o":507.8170206513,"h":511.3349924902,"l":507.2214942218,"c":511.3240988621,"v":276919.3182141507,"t":1721552400}
+{"o":511.3240988621,"h":512.2648131658,"l":509.7202923516,"c":509.8235617924,"v":299740.237271874,"t":1721556000}
+{"o":509.8235617924,"h":512.1266265275,"l":509.5699624798,"c":511.8592803653,"v":325561.9002313144,"t":1721559600}
+{"o":511.8592803653,"h":513.4197174651,"l":510.4480455387,"c":511.4039470405,"v":352495.2872454646,"t":1721563200}
+{"o":511.4039470405,"h":513.3710762158,"l":508.1631218571,"c":509.8665210544,"v":358103.1020145073,"t":1721566800}
+{"o":509.8665210544,"h":516.7250522384,"l":507.6958984581,"c":515.4017153164,"v":487556.7136640426,"t":1721570400}
+{"o":515.4017153164,"h":522.7193594555,"l":512.5870625595,"c":519.4821629898,"v":551079.7970508423,"t":1721574000}
+{"o":519.4821629898,"h":524.7271254451,"l":516.8233406038,"c":524.0371072096,"v":489601.989718708,"t":1721577600}
+{"o":524.0371072096,"h":524.6878848153,"l":511.3974893044,"c":513.8403961537,"v":602098.9240445107,"t":1721581200}
+{"o":513.8403961537,"h":526.6462755073,"l":505.2885713688,"c":518.0148853051,"v":1140542.8053943745,"t":1721584800}
+{"o":518.0148853051,"h":527.2203651119,"l":516.2149844917,"c":526.9667014016,"v":555300.7957214911,"t":1721588400}
+{"o":526.9667014016,"h":546.5358764409,"l":525.4339885044,"c":539.6321169596,"v":837308.1660450603,"t":1721592000}
+{"o":539.6321169596,"h":547.0405831031,"l":537.3212961224,"c":545.6617708192,"v":642034.5215363045,"t":1721595600}
+{"o":545.6617708192,"h":545.9373846786,"l":536.0107467429,"c":544.5344617496,"v":579239.2709063343,"t":1721599200}
+{"o":544.5344617496,"h":549.0163780302,"l":468.1590481506,"c":470.3607074124,"v":502305.1878532346,"t":1721602800}
+{"o":470.3607074124,"h":473.4998538599,"l":466.0274604385,"c":466.7221707954,"v":524855.9224902163,"t":1721606400}
+{"o":466.7221707954,"h":467.4944463978,"l":462.3226364898,"c":462.6267727347,"v":456306.2890410568,"t":1721610000}
+{"o":462.6267727347,"h":467.2148708497,"l":461.7784945381,"c":465.0195009684,"v":442536.8884588696,"t":1721613600}
+{"o":465.0195009684,"h":465.4574053003,"l":460.8703977092,"c":461.344983193,"v":384090.7468988309,"t":1721617200}
+{"o":461.344983193,"h":463.5144419658,"l":460.6376863889,"c":462.3470851224,"v":352349.5805654232,"t":1721620800}
+{"o":462.3470851224,"h":462.9440600798,"l":454.5155558545,"c":457.2145647523,"v":411317.8386058584,"t":1721624400}
+{"o":457.2145647523,"h":459.35377132,"l":454.6821206813,"c":457.7305112197,"v":539206.9179580003,"t":1721628000}
+{"o":457.7305112197,"h":457.7336970851,"l":453.1173409551,"c":455.0154186243,"v":432070.2691632116,"t":1721631600}
+{"o":455.0154186243,"h":457.4571395731,"l":451.0071848155,"c":452.0987117863,"v":433849.3998430363,"t":1721635200}
+{"o":452.0987117863,"h":456.3688811131,"l":450.7893434843,"c":456.3688811131,"v":386946.0224998274,"t":1721638800}
+{"o":456.3688811131,"h":461.7265647301,"l":455.7484401246,"c":457.6948748543,"v":393257.5364824691,"t":1721642400}
+{"o":457.6948748543,"h":461.3031000203,"l":457.1545200607,"c":460.7163990642,"v":366817.350719157,"t":1721646000}
+{"o":460.7163990642,"h":462.0404629217,"l":457.6646806634,"c":460.1147841533,"v":386800.4400728515,"t":1721649600}
+{"o":460.1147841533,"h":463.6975905567,"l":454.2710722796,"c":455.7622152593,"v":493003.1650356711,"t":1721653200}
+{"o":455.7622152593,"h":459.483149072,"l":451.8396700843,"c":454.2545569428,"v":534684.128063224,"t":1721656800}
+{"o":454.2545569428,"h":460.6428039977,"l":451.5760642292,"c":458.5511327828,"v":504198.9024923502,"t":1721660400}
+{"o":458.5511327828,"h":460.8558840342,"l":456.4648639967,"c":457.060205013,"v":513024.9539246305,"t":1721664000}
+{"o":457.060205013,"h":462.5681707649,"l":455.6515004469,"c":462.1043862296,"v":409686.703247564,"t":1721667600}
+{"o":462.1043862296,"h":466.3108866534,"l":461.3312403371,"c":461.6648880796,"v":449047.7905386602,"t":1721671200}
+{"o":461.6648880796,"h":466.8826897626,"l":461.042592171,"c":466.412905852,"v":420879.2484656224,"t":1721674800}
+{"o":466.412905852,"h":467.7402342546,"l":463.6435242004,"c":465.5816295447,"v":549887.3707363328,"t":1721678400}
+{"o":465.5816295447,"h":465.6144508981,"l":458.4969998118,"c":459.4901744976,"v":528513.5028751713,"t":1721682000}
+{"o":459.4901744976,"h":459.5774651059,"l":453.8291155971,"c":455.30141763,"v":503210.0251651056,"t":1721685600}
+{"o":455.30141763,"h":457.5629258252,"l":451.8536918724,"c":456.2645119241,"v":396475.867773959,"t":1721689200}
+{"o":456.2645119241,"h":460.4674912823,"l":455.7652701831,"c":456.1846975084,"v":390841.1819004074,"t":1721692800}
+{"o":456.1846975084,"h":457.5995561328,"l":452.6541501819,"c":454.8500257479,"v":410399.1536373267,"t":1721696400}
+{"o":454.8500257479,"h":457.8491208171,"l":451.8066616299,"c":457.7213175216,"v":377755.2369619029,"t":1721700000}
+{"o":457.7213175216,"h":458.6917033659,"l":456.2258719101,"c":456.6336743459,"v":489774.2234507334,"t":1721703600}
+{"o":456.6336743459,"h":456.8235275843,"l":447.3854304153,"c":447.9325083645,"v":508273.0764510162,"t":1721707200}
+{"o":447.9325083645,"h":448.4882547237,"l":443.0577625666,"c":444.8593079398,"v":524188.739348435,"t":1721710800}
+{"o":444.8593079398,"h":448.8122619723,"l":443.9216470024,"c":446.3586515677,"v":534264.3194779718,"t":1721714400}
+{"o":446.3586515677,"h":449.5167352729,"l":445.7276516569,"c":448.8658200592,"v":422950.2156287433,"t":1721718000}
+{"o":448.8658200592,"h":454.1062632902,"l":448.0752776423,"c":452.1424709859,"v":418125.7696750775,"t":1721721600}
+{"o":452.1424709859,"h":454.5559089258,"l":450.6345486701,"c":453.5398866,"v":380059.6276119139,"t":1721725200}
+{"o":453.5398866,"h":455.7313276703,"l":452.1216520474,"c":452.1216520474,"v":361766.0336970816,"t":1721728800}
+{"o":452.1216520474,"h":452.1216520474,"l":444.1444733632,"c":447.7865248361,"v":444106.855440949,"t":1721732400}
+{"o":447.7865248361,"h":448.9797821663,"l":444.4834770909,"c":447.3905917183,"v":403224.8255160914,"t":1721736000}
+{"o":447.3905917183,"h":448.5771676318,"l":439.2287302005,"c":443.3462232049,"v":594288.9059070939,"t":1721739600}
+{"o":443.3462232049,"h":454.9248898671,"l":442.7684211636,"c":454.355125273,"v":700283.149151803,"t":1721743200}
+{"o":454.355125273,"h":454.6554513331,"l":448.260627699,"c":450.2896043536,"v":794281.0763968901,"t":1721746800}
+{"o":450.2896043536,"h":451.3626385384,"l":437.0513345312,"c":437.6881480239,"v":717766.418263889,"t":1721750400}
+{"o":437.6881480239,"h":443.8404161088,"l":435.2228350575,"c":443.0994182413,"v":830073.0988160446,"t":1721754000}
+{"o":443.0994182413,"h":444.6535051736,"l":439.6587102612,"c":440.1461108499,"v":610845.1243346542,"t":1721757600}
+{"o":440.1461108499,"h":443.2717849884,"l":437.5082458469,"c":438.5659504924,"v":550982.6473775782,"t":1721761200}
+{"o":438.5659504924,"h":444.3851279719,"l":438.2661268456,"c":443.2961720097,"v":516393.390010842,"t":1721764800}
+{"o":443.2961720097,"h":445.8747726879,"l":441.3293938259,"c":441.3293938259,"v":520055.4236858304,"t":1721768400}
+{"o":441.3293938259,"h":443.0329990293,"l":437.2065254353,"c":440.87273136,"v":440473.1485788211,"t":1721772000}
+{"o":440.87273136,"h":442.1438691077,"l":436.7011805042,"c":441.1855236964,"v":399945.9840641442,"t":1721775600}
+{"o":441.1855236964,"h":444.5783140563,"l":436.1235739629,"c":436.2671654729,"v":446296.2418662311,"t":1721779200}
+{"o":436.2671654729,"h":441.9440742211,"l":435.8857414056,"c":437.5680491776,"v":415980.3205932694,"t":1721782800}
+{"o":437.5680491776,"h":442.2639640771,"l":436.2877262543,"c":442.0770007937,"v":376008.285769876,"t":1721786400}
+{"o":442.0770007937,"h":445.1084135191,"l":440.4725970724,"c":442.855300352,"v":354001.8666287453,"t":1721790000}
+{"o":442.855300352,"h":443.3427071838,"l":440.6937987565,"c":442.4878940642,"v":328792.9431445124,"t":1721793600}
+{"o":442.4878940642,"h":442.6505288649,"l":439.2203072558,"c":441.5788835173,"v":362815.485860998,"t":1721797200}
+{"o":441.5788835173,"h":444.3525608666,"l":440.5585619787,"c":443.2167970552,"v":317085.9735056894,"t":1721800800}
+{"o":443.2167970552,"h":445.3195111183,"l":442.4109929323,"c":444.2563718319,"v":336258.7562760355,"t":1721804400}
+{"o":444.2563718319,"h":452.4106187616,"l":442.9055997127,"c":450.5476393087,"v":470083.7709090839,"t":1721808000}
+{"o":450.5476393087,"h":451.5021083545,"l":448.6212343702,"c":450.0787780188,"v":384818.2810002484,"t":1721811600}
+{"o":450.0787780188,"h":453.1467178023,"l":449.5418177574,"c":452.5978751034,"v":358522.2072766832,"t":1721815200}
+{"o":452.5978751034,"h":455.16651023,"l":452.4238130127,"c":453.3825580755,"v":368684.8488912918,"t":1721818800}
+{"o":453.3825580755,"h":453.9086265472,"l":449.4675840691,"c":450.1545518885,"v":380686.4775883216,"t":1721822400}
+{"o":450.1545518885,"h":456.6086015108,"l":449.7871523912,"c":452.259813122,"v":477224.1372444278,"t":1721826000}
+{"o":452.259813122,"h":463.8531185644,"l":451.6153923694,"c":461.6650567304,"v":609619.8671369796,"t":1721829600}
+{"o":461.6650567304,"h":463.4684227691,"l":453.2666048116,"c":453.455802772,"v":583022.2932471132,"t":1721833200}
+{"o":453.455802772,"h":460.4218896013,"l":449.9559099364,"c":460.4218896013,"v":603978.0892398525,"t":1721836800}
+{"o":460.4218896013,"h":465.4558504774,"l":460.094701423,"c":463.0639745829,"v":565538.4253064527,"t":1721840400}
+{"o":463.0639745829,"h":463.3740182625,"l":452.471042829,"c":453.5131348289,"v":585455.7725162872,"t":1721844000}
+{"o":453.5131348289,"h":459.1269964801,"l":452.1216991176,"c":454.2191259407,"v":511113.8294672042,"t":1721847600}
+{"o":454.2191259407,"h":459.8411859777,"l":454.2191259407,"c":459.2335451331,"v":469365.397802814,"t":1721851200}
+{"o":459.2335451331,"h":459.6129930406,"l":447.9852817542,"c":452.5268763425,"v":668895.434971365,"t":1721854800}
+{"o":452.5268763425,"h":457.052717177,"l":451.817828489,"c":452.2297488924,"v":573910.3791119093,"t":1721858400}
+{"o":452.2297488924,"h":454.3386113491,"l":448.9228642169,"c":453.9331111719,"v":528154.8001209644,"t":1721862000}
+{"o":453.9331111719,"h":457.9829839181,"l":451.6985661771,"c":455.2632227838,"v":470183.3220065339,"t":1721865600}
+{"o":455.2632227838,"h":455.2751828608,"l":438.987191805,"c":447.0496330344,"v":1091550.6311481625,"t":1721869200}
+{"o":447.0496330344,"h":447.0606482899,"l":429.3393066051,"c":435.4429148913,"v":894738.5405010383,"t":1721872800}
+{"o":435.4429148913,"h":436.2753285367,"l":431.6838307626,"c":434.9116806506,"v":498483.122257727,"t":1721876400}
+{"o":434.9116806506,"h":440.6068058306,"l":432.0923366979,"c":438.6383098371,"v":444782.6121834634,"t":1721880000}
+{"o":438.6383098371,"h":440.8253216123,"l":434.1813573086,"c":434.8319387393,"v":358061.4781118094,"t":1721883600}
+{"o":434.8319387393,"h":438.4713822728,"l":432.7939361258,"c":437.5532097043,"v":374057.0803056028,"t":1721887200}
+{"o":437.5532097043,"h":438.7364060114,"l":431.6659126906,"c":431.9530871601,"v":398465.9733319906,"t":1721890800}
+{"o":431.9530871601,"h":435.9010918791,"l":430.072580594,"c":434.1424193774,"v":452603.4680635822,"t":1721894400}
+{"o":434.1424193774,"h":436.5808101077,"l":432.4234456167,"c":433.2613465625,"v":371264.0432102815,"t":1721898000}
+{"o":433.2613465625,"h":433.4320438976,"l":426.1098011078,"c":428.2008241512,"v":569753.8054210019,"t":1721901600}
+{"o":428.2008241512,"h":431.7132963093,"l":427.5118235641,"c":430.3877005046,"v":490797.9196772393,"t":1721905200}
+{"o":430.3877005046,"h":432.95006284,"l":424.1220776246,"c":426.9735158052,"v":629613.7317287668,"t":1721908800}
+{"o":426.9735158052,"h":430.3034584821,"l":424.580313374,"c":428.5879668918,"v":665025.7718325584,"t":1721912400}
+{"o":428.5879668918,"h":437.1504732687,"l":422.6466497454,"c":436.8203687109,"v":840018.9717899874,"t":1721916000}
+{"o":436.8203687109,"h":438.7093807885,"l":432.4712526065,"c":434.4409780418,"v":665339.2472439761,"t":1721919600}
+{"o":434.4409780418,"h":439.7657619344,"l":432.1941686704,"c":435.289719456,"v":692524.7604017422,"t":1721923200}
+{"o":435.289719456,"h":437.9271855231,"l":432.4550294695,"c":434.1161776542,"v":573185.7474609915,"t":1721926800}
+{"o":434.1161776542,"h":435.8424252426,"l":425.9342813531,"c":427.3619377762,"v":612254.2107483622,"t":1721930400}
+{"o":427.3619377762,"h":430.3019507156,"l":424.7799850715,"c":428.662525857,"v":636881.0838845619,"t":1721934000}
+{"o":428.662525857,"h":434.7306634594,"l":422.0319714922,"c":434.7306634594,"v":633522.223777158,"t":1721937600}
+{"o":434.7306634594,"h":440.11027489,"l":432.6641431513,"c":438.2730547119,"v":676807.8197018979,"t":1721941200}
+{"o":438.2730547119,"h":440.5786955,"l":436.3489267297,"c":439.252754786,"v":494102.4424866871,"t":1721944800}
+{"o":439.252754786,"h":440.7814410401,"l":436.4888158039,"c":438.2485913819,"v":441763.5382384511,"t":1721948400}
+{"o":438.2485913819,"h":442.3860402233,"l":437.7840769489,"c":440.9419861926,"v":469607.4494248679,"t":1721952000}
+{"o":440.9419861926,"h":444.3128853544,"l":440.0215171953,"c":443.7745679233,"v":511414.3900903363,"t":1721955600}
+{"o":443.7745679233,"h":448.901238758,"l":443.2969262823,"c":447.8117481443,"v":498602.8956890819,"t":1721959200}
+{"o":447.8117481443,"h":451.1206960472,"l":446.5262590696,"c":448.0652195786,"v":551640.8663456414,"t":1721962800}
+{"o":448.0652195786,"h":452.229400512,"l":447.808326362,"c":451.7682247961,"v":467603.7974498134,"t":1721966400}
+{"o":451.7682247961,"h":453.1448009783,"l":449.8594331131,"c":451.3867395236,"v":435259.5211716992,"t":1721970000}
+{"o":451.3867395236,"h":453.1506155584,"l":450.7187456916,"c":451.7745504272,"v":369060.8730664167,"t":1721973600}
+{"o":451.7745504272,"h":453.1571269149,"l":450.4564782576,"c":450.7265481307,"v":348095.9885079908,"t":1721977200}
+{"o":450.7265481307,"h":454.6766838112,"l":450.5592568719,"c":454.2167120619,"v":381806.6144381028,"t":1721980800}
+{"o":454.2167120619,"h":459.1126870243,"l":454.2167120619,"c":456.4215143195,"v":461601.153591939,"t":1721984400}
+{"o":456.4215143195,"h":458.0165637343,"l":454.4134799446,"c":455.3639781683,"v":438224.7594550189,"t":1721988000}
+{"o":455.3639781683,"h":456.4357111937,"l":454.1831532655,"c":455.7309475411,"v":357034.2461849544,"t":1721991600}
+{"o":455.7309475411,"h":457.5281862078,"l":453.4658461764,"c":454.4813579333,"v":414058.1487401699,"t":1721995200}
+{"o":454.4813579333,"h":467.5010946014,"l":452.6916030853,"c":465.9460206382,"v":539063.3101375969,"t":1721998800}
+{"o":465.9460206382,"h":466.9193133305,"l":456.9165264836,"c":461.4535079337,"v":702371.2223370525,"t":1722002400}
+{"o":461.4535079337,"h":464.6210127579,"l":460.8694266489,"c":462.903972767,"v":534357.2018021058,"t":1722006000}
+{"o":462.903972767,"h":464.2762634175,"l":460.8680414464,"c":462.0125615451,"v":459435.8341750966,"t":1722009600}
+{"o":462.0125615451,"h":465.7358521839,"l":461.6900226565,"c":463.5981532824,"v":415123.2817542588,"t":1722013200}
+{"o":463.5981532824,"h":465.4121400126,"l":462.7405749941,"c":465.3732144519,"v":396042.0828330896,"t":1722016800}
+{"o":465.3732144519,"h":466.6165675807,"l":463.6669881221,"c":464.7722017896,"v":422824.4894860972,"t":1722020400}
+{"o":464.7722017896,"h":465.0056003388,"l":461.7158916532,"c":462.8893075825,"v":382356.8549181041,"t":1722024000}
+{"o":462.8893075825,"h":466.4274050469,"l":462.0145557912,"c":464.9217127671,"v":364221.4041386999,"t":1722027600}
+{"o":464.9217127671,"h":467.5079202802,"l":463.9926259627,"c":467.2756535897,"v":353694.7912357524,"t":1722031200}
+{"o":467.2756535897,"h":468.4096096596,"l":466.1581521082,"c":466.7066282092,"v":342371.1252125981,"t":1722034800}
+{"o":466.7066282092,"h":467.6064432426,"l":463.8975755665,"c":465.2523577526,"v":380622.6252445452,"t":1722038400}
+{"o":465.2523577526,"h":465.3625489359,"l":462.9252533721,"c":463.2963903967,"v":335736.4054168462,"t":1722042000}
+{"o":463.2963903967,"h":469.6147905005,"l":462.4057548697,"c":469.0099781655,"v":368658.6712555184,"t":1722045600}
+{"o":469.0099781655,"h":471.5074053287,"l":465.3989217031,"c":465.9572896937,"v":380642.5294139648,"t":1722049200}
+{"o":465.9572896937,"h":469.2569145474,"l":465.5014358645,"c":469.2569145474,"v":315718.3752358438,"t":1722052800}
+{"o":469.2569145474,"h":471.9040196737,"l":468.2655706806,"c":468.5000675689,"v":365734.680649174,"t":1722056400}
+{"o":468.5000675689,"h":471.6648693483,"l":468.2151325057,"c":471.1640546832,"v":331225.1733134589,"t":1722060000}
+{"o":471.1640546832,"h":474.8445483165,"l":468.9275562514,"c":473.9227052892,"v":432511.7503241617,"t":1722063600}
+{"o":473.9227052892,"h":477.7514443768,"l":473.8804969276,"c":477.3837312782,"v":441972.5276269002,"t":1722067200}
+{"o":477.3837312782,"h":477.4287102147,"l":474.9351714888,"c":475.3284209487,"v":390741.7593221306,"t":1722070800}
+{"o":475.3284209487,"h":475.7037171941,"l":472.4867367364,"c":472.8463898312,"v":350852.8469487907,"t":1722074400}
+{"o":472.8463898312,"h":473.158775483,"l":470.1175405032,"c":472.8252791015,"v":439437.001489364,"t":1722078000}
+{"o":472.8252791015,"h":476.5000337003,"l":472.7961078974,"c":474.6427531018,"v":418227.1354926965,"t":1722081600}
+{"o":474.6427531018,"h":480.1089185162,"l":474.0522411809,"c":478.2097459384,"v":499663.0551022697,"t":1722085200}
+{"o":478.2097459384,"h":478.7228061211,"l":470.3712272151,"c":472.3884524011,"v":579047.7289585997,"t":1722088800}
+{"o":472.3884524011,"h":473.0781879388,"l":463.0405764,"c":465.3693539577,"v":646384.6104385632,"t":1722092400}
+{"o":465.3693539577,"h":467.332787566,"l":463.0500944108,"c":463.5904522465,"v":519951.2878179454,"t":1722096000}
+{"o":463.5904522465,"h":465.5416741013,"l":460.2986275241,"c":461.1055637946,"v":581785.3074119936,"t":1722099600}
+{"o":461.1055637946,"h":466.3459151322,"l":460.7212607852,"c":462.3910552873,"v":493863.1948224773,"t":1722103200}
+{"o":462.3910552873,"h":463.2407949918,"l":457.6612660676,"c":462.8798364164,"v":638669.8742620492,"t":1722106800}
+{"o":462.8798364164,"h":467.3445248787,"l":454.3497120965,"c":466.8974105174,"v":994043.3152162384,"t":1722110400}
+{"o":466.8974105174,"h":476.1591058252,"l":464.1130035142,"c":474.3730925027,"v":1164812.2799708694,"t":1722114000}
+{"o":474.3730925027,"h":476.2987336738,"l":472.5746596069,"c":473.526436822,"v":888266.4261922039,"t":1722117600}
+{"o":473.526436822,"h":473.526436822,"l":468.3783409013,"c":469.1628716369,"v":848987.2785389918,"t":1722121200}
+{"o":469.1628716369,"h":472.1999322891,"l":465.355427847,"c":471.5139568414,"v":1338046.8026268762,"t":1722124800}
+{"o":471.5139568414,"h":475.944588016,"l":471.3091540584,"c":473.5832268076,"v":881599.0075719884,"t":1722128400}
+{"o":473.5832268076,"h":474.8623882637,"l":471.0186028116,"c":471.9607473211,"v":628206.1517765236,"t":1722132000}
+{"o":471.9607473211,"h":472.2249681792,"l":469.2969987955,"c":470.1503963609,"v":622221.1007353646,"t":1722135600}
+{"o":470.1503963609,"h":471.4127922078,"l":464.6065265001,"c":464.7364990577,"v":503263.7163294886,"t":1722139200}
+{"o":464.7364990577,"h":466.5801084083,"l":461.8923466085,"c":465.7783488641,"v":538636.9622477795,"t":1722142800}
+{"o":465.7783488641,"h":466.3999578267,"l":463.2207618647,"c":464.5931008375,"v":474039.5317318254,"t":1722146400}
+{"o":464.5931008375,"h":469.3003657739,"l":463.3684083837,"c":468.8352285829,"v":522927.8687960661,"t":1722150000}
+{"o":468.8352285829,"h":470.4418168344,"l":466.7818289793,"c":468.5464607113,"v":396621.2834026435,"t":1722153600}
+{"o":468.5464607113,"h":470.6705138879,"l":467.9948152722,"c":468.3902123351,"v":378849.4438725741,"t":1722157200}
+{"o":468.3902123351,"h":471.1991327105,"l":467.9124549504,"c":470.4943184319,"v":399147.9429959189,"t":1722160800}
+{"o":470.4943184319,"h":473.9513111325,"l":470.4014116892,"c":472.4830089599,"v":538795.4017522827,"t":1722164400}
+{"o":472.4830089599,"h":475.3537779513,"l":471.2418891321,"c":473.944801833,"v":577994.9231777206,"t":1722168000}
+{"o":473.944801833,"h":476.0004525148,"l":473.1258897842,"c":475.2283958488,"v":519499.4179233019,"t":1722171600}
+{"o":475.2283958488,"h":475.9361814008,"l":469.5204537287,"c":471.156880304,"v":670245.4492781023,"t":1722175200}
+{"o":471.156880304,"h":471.9015853846,"l":468.6800481188,"c":469.4618828156,"v":592300.4422569235,"t":1722178800}
+{"o":469.4618828156,"h":471.773569896,"l":467.7491698925,"c":468.2524018003,"v":512544.0577923513,"t":1722182400}
+{"o":468.2524018003,"h":470.0765875025,"l":466.9839099416,"c":468.8706164549,"v":453912.7590850691,"t":1722186000}
+{"o":468.8706164549,"h":473.0117938522,"l":468.1035459851,"c":472.0449673438,"v":473563.796125804,"t":1722189600}
+{"o":472.0449673438,"h":473.1784221006,"l":470.0944448751,"c":471.1520307172,"v":496621.091745391,"t":1722193200}
+{"o":471.1520307172,"h":472.7427171124,"l":470.1863772381,"c":472.3595537064,"v":499093.2152730222,"t":1722196800}
+{"o":472.3595537064,"h":472.7342387636,"l":468.4228353004,"c":470.6562225623,"v":536884.8157127398,"t":1722200400}
+{"o":470.6562225623,"h":471.8915435371,"l":465.8773697494,"c":467.7232460512,"v":581821.2474608846,"t":1722204000}
+{"o":467.7232460512,"h":472.1729446143,"l":466.7788531648,"c":471.5396262577,"v":416122.4691855763,"t":1722207600}
+{"o":471.5396262577,"h":482.3397808324,"l":470.2682572469,"c":479.6603160909,"v":588608.3565635558,"t":1722211200}
+{"o":479.6603160909,"h":481.8854567953,"l":477.5595531515,"c":478.3226256009,"v":505742.4776352948,"t":1722214800}
+{"o":478.3226256009,"h":490.8197163105,"l":477.6071767045,"c":490.282210801,"v":579475.6231287755,"t":1722218400}
+{"o":490.282210801,"h":492.9189760476,"l":488.733355078,"c":490.0935174205,"v":538029.1334110354,"t":1722222000}
+{"o":490.0935174205,"h":493.8910725001,"l":489.3516989518,"c":493.5436643018,"v":451357.5455362746,"t":1722225600}
+{"o":493.5436643018,"h":494.4858421708,"l":491.8424050552,"c":493.60048165,"v":500199.8877143016,"t":1722229200}
+{"o":493.60048165,"h":494.0261682323,"l":491.0217828254,"c":491.3458922051,"v":492302.7938555035,"t":1722232800}
+{"o":491.3458922051,"h":492.147811109,"l":487.308926859,"c":490.2656262467,"v":483662.2412198911,"t":1722236400}
+{"o":490.2656262467,"h":490.5862885129,"l":487.7499392182,"c":488.5566652065,"v":374543.4583273834,"t":1722240000}
+{"o":488.5566652065,"h":489.8256214684,"l":487.8352816332,"c":489.4630377889,"v":313545.5979350469,"t":1722243600}
+{"o":489.4630377889,"h":489.4971029547,"l":486.0697941484,"c":486.6101243987,"v":366122.7464210835,"t":1722247200}
+{"o":486.6101243987,"h":489.2903416389,"l":485.2999595795,"c":486.6783247638,"v":421031.0112635267,"t":1722250800}
+{"o":486.6783247638,"h":492.3144954556,"l":486.1704710109,"c":490.8484551875,"v":526827.8428108897,"t":1722254400}
+{"o":490.8484551875,"h":491.512294554,"l":485.4251523365,"c":486.1732088372,"v":593396.3871468964,"t":1722258000}
+{"o":486.1732088372,"h":486.8426832362,"l":476.2305493159,"c":478.4020430845,"v":778764.534982275,"t":1722261600}
+{"o":478.4020430845,"h":479.9185322562,"l":473.2990124592,"c":476.825397655,"v":850156.1197489568,"t":1722265200}
+{"o":476.825397655,"h":478.0115671184,"l":469.5248330523,"c":471.0705313169,"v":679560.1288881433,"t":1722268800}
+{"o":471.0705313169,"h":476.6524787552,"l":470.1588119569,"c":475.8602292047,"v":555374.9982938173,"t":1722272400}
+{"o":475.8602292047,"h":477.7956791427,"l":473.0522171192,"c":473.4078234127,"v":493770.9455006503,"t":1722276000}
+{"o":473.4078234127,"h":476.4431619538,"l":471.7595609503,"c":476.4289539574,"v":466766.8737033229,"t":1722279600}
+{"o":476.4289539574,"h":479.4357257383,"l":473.4151678186,"c":473.7393266418,"v":488503.2410226015,"t":1722283200}
+{"o":473.7393266418,"h":473.9922942647,"l":466.6138714744,"c":468.8333833314,"v":526855.7918451331,"t":1722286800}
+{"o":468.8333833314,"h":472.094232995,"l":466.9622155234,"c":467.2108572742,"v":522422.1432362493,"t":1722290400}
+{"o":467.2108572742,"h":468.2340570218,"l":463.0927865528,"c":465.348394835,"v":573639.6725619603,"t":1722294000}
+{"o":465.348394835,"h":468.534180323,"l":461.9701254179,"c":466.2534132051,"v":606978.4173870787,"t":1722297600}
+{"o":466.2534132051,"h":468.3525922429,"l":459.6606143256,"c":460.0113389291,"v":494802.1827925794,"t":1722301200}
+{"o":460.0113389291,"h":463.1391613025,"l":457.281084988,"c":461.2606765243,"v":515042.9191648129,"t":1722304800}
+{"o":461.2606765243,"h":466.0048149214,"l":460.2382178415,"c":465.5580499074,"v":559176.3811111432,"t":1722308400}
+{"o":465.5580499074,"h":469.1704792694,"l":464.6193385164,"c":469.0995551373,"v":465921.9214521948,"t":1722312000}
+{"o":469.0995551373,"h":470.9474936625,"l":462.2168755898,"c":463.9699666135,"v":544085.1704947911,"t":1722315600}
+{"o":463.9699666135,"h":466.3211105538,"l":463.4213729272,"c":465.3668275803,"v":416735.6145222702,"t":1722319200}
+{"o":465.3668275803,"h":468.1380344654,"l":464.8380669342,"c":465.093647296,"v":442025.7969647273,"t":1722322800}
+{"o":465.093647296,"h":466.2204296809,"l":461.2182912262,"c":461.6033680127,"v":456957.1521033655,"t":1722326400}
+{"o":461.6033680127,"h":464.1258719547,"l":461.5383598707,"c":462.9421326228,"v":418850.3707678122,"t":1722330000}
+{"o":462.9421326228,"h":463.485887325,"l":459.6925046478,"c":461.0517499094,"v":488175.911110029,"t":1722333600}
+{"o":461.0517499094,"h":461.9412249857,"l":459.1951279178,"c":461.5007685961,"v":373957.3712690096,"t":1722337200}
+{"o":461.5007685961,"h":462.784714919,"l":457.1793121701,"c":462.4989645904,"v":428378.4602384988,"t":1722340800}
+{"o":462.4989645904,"h":465.590302026,"l":457.259874463,"c":457.9078240253,"v":602205.8887717309,"t":1722344400}
+{"o":457.9078240253,"h":463.8746109417,"l":455.7742774042,"c":460.4876665726,"v":769919.7651743572,"t":1722348000}
+{"o":460.4876665726,"h":463.837636432,"l":456.6402749159,"c":461.5456695101,"v":636862.1165152629,"t":1722351600}
+{"o":461.5456695101,"h":462.8536681782,"l":458.5492470304,"c":458.604829349,"v":544669.0011540091,"t":1722355200}
+{"o":458.604829349,"h":458.849067426,"l":451.6919799769,"c":452.3521477187,"v":645587.8810861519,"t":1722358800}
+{"o":452.3521477187,"h":454.7810090068,"l":450.508371699,"c":453.6599416949,"v":566770.1100371996,"t":1722362400}
+{"o":453.6599416949,"h":454.3723081921,"l":449.5072789526,"c":453.6689500165,"v":581005.7662255655,"t":1722366000}
+{"o":453.6689500165,"h":458.7684673286,"l":447.5857000026,"c":458.2206967675,"v":649659.8486814209,"t":1722369600}
+{"o":458.2206967675,"h":458.8447836841,"l":456.3846174423,"c":457.6955102559,"v":441798.3143046672,"t":1722373200}
+{"o":457.6955102559,"h":457.9401214269,"l":455.6235098375,"c":457.325038553,"v":392087.5633851212,"t":1722376800}
+{"o":457.325038553,"h":458.930477133,"l":456.0386983887,"c":456.8133592361,"v":330851.730723517,"t":1722380400}
+{"o":456.8133592361,"h":461.3779980613,"l":454.0813147048,"c":460.918264288,"v":456791.0337436002,"t":1722384000}
+{"o":460.918264288,"h":462.9813290104,"l":458.4759208845,"c":462.5393822754,"v":394270.0246123626,"t":1722387600}
+{"o":462.5393822754,"h":463.3407249773,"l":459.0487077842,"c":459.9227426048,"v":369544.097740059,"t":1722391200}
+{"o":459.9227426048,"h":462.8267456674,"l":459.4994414302,"c":461.4466500764,"v":398120.7613143545,"t":1722394800}
+{"o":461.4466500764,"h":461.7698759072,"l":454.2042088503,"c":456.7899085631,"v":430476.2811690019,"t":1722398400}
+{"o":456.7899085631,"h":463.7318818735,"l":454.438582324,"c":463.3430321566,"v":473069.5066739944,"t":1722402000}
+{"o":463.3430321566,"h":468.3122540699,"l":462.8203627704,"c":467.7073084182,"v":477857.7117766294,"t":1722405600}
+{"o":467.7073084182,"h":468.7720562766,"l":466.3150879292,"c":466.8138950787,"v":383975.7310451421,"t":1722409200}
+{"o":466.8138950787,"h":469.3668564072,"l":465.1804934362,"c":468.9477600247,"v":403681.3626942699,"t":1722412800}
+{"o":468.9477600247,"h":470.4485534786,"l":466.9271214006,"c":467.9692364286,"v":350569.976664212,"t":1722416400}
+{"o":467.9692364286,"h":468.2241802351,"l":464.1246666602,"c":464.3496345428,"v":337378.8076934179,"t":1722420000}
+{"o":464.3496345428,"h":465.8437851147,"l":462.2975963617,"c":463.129225107,"v":379821.5228274532,"t":1722423600}
+{"o":463.129225107,"h":465.137852923,"l":461.6915933283,"c":461.8535503562,"v":365243.3406272533,"t":1722427200}
+{"o":461.8535503562,"h":469.8352920054,"l":461.7308004564,"c":465.658467239,"v":449190.7885524322,"t":1722430800}
+{"o":465.658467239,"h":468.5541148141,"l":459.1721444621,"c":460.3858785157,"v":560965.7749288413,"t":1722434400}
+{"o":460.3858785157,"h":461.9397289887,"l":458.3110887864,"c":458.941401552,"v":442861.1142934441,"t":1722438000}
+{"o":458.941401552,"h":463.9827097137,"l":457.6332765263,"c":459.377784074,"v":448382.803885601,"t":1722441600}
+{"o":459.377784074,"h":465.7183910864,"l":458.2636258966,"c":463.7779943095,"v":449289.0519210159,"t":1722445200}
+{"o":463.7779943095,"h":464.6057128546,"l":456.1486499547,"c":460.7094460432,"v":596463.5257968123,"t":1722448800}
+{"o":460.7094460432,"h":462.5984906994,"l":446.3303058145,"c":450.1566610764,"v":911859.3667551593,"t":1722452400}
+{"o":450.1566610764,"h":450.9060340616,"l":442.0895722244,"c":442.3573741763,"v":721525.2305433039,"t":1722456000}
+{"o":442.3573741763,"h":446.5664135104,"l":440.232372643,"c":443.3165130767,"v":537393.0699021383,"t":1722459600}
+{"o":443.3165130767,"h":443.3165130767,"l":438.1640420127,"c":441.8792892732,"v":466232.3083949059,"t":1722463200}
+{"o":441.8792892732,"h":442.1681277011,"l":437.5647139923,"c":437.8418687418,"v":380368.1465532794,"t":1722466800}
+{"o":437.8418687418,"h":440.8524938276,"l":436.3411626778,"c":438.4692604728,"v":462619.2860733618,"t":1722470400}
+{"o":438.4692604728,"h":439.5688773437,"l":433.8781848479,"c":436.4031703663,"v":430504.2308977602,"t":1722474000}
+{"o":436.4031703663,"h":437.5013709389,"l":431.349110423,"c":433.5280752615,"v":558747.2536930843,"t":1722477600}
+{"o":433.5280752615,"h":433.5281934232,"l":429.4678038966,"c":429.9235461524,"v":531411.3279461024,"t":1722481200}
+{"o":429.9235461524,"h":431.1656922909,"l":423.2423249684,"c":424.7038609498,"v":520566.7007868801,"t":1722484800}
+{"o":424.7038609498,"h":432.1072069525,"l":423.267731542,"c":430.9259714477,"v":657783.7725359129,"t":1722488400}
+{"o":430.9259714477,"h":432.7593833632,"l":429.1847282786,"c":429.495391649,"v":518022.9397659765,"t":1722492000}
+{"o":429.495391649,"h":432.0045996833,"l":428.0023288237,"c":428.9298273894,"v":379602.7987750897,"t":1722495600}
+{"o":428.9298273894,"h":431.865915418,"l":428.6190780297,"c":431.6788223218,"v":326860.6329705733,"t":1722499200}
+{"o":431.6788223218,"h":433.2355280175,"l":428.3514247928,"c":428.7741022617,"v":352136.8012874452,"t":1722502800}
+{"o":428.7741022617,"h":431.3208075761,"l":428.2258794308,"c":431.0841132674,"v":293597.0853113148,"t":1722506400}
+{"o":431.0841132674,"h":433.256507017,"l":429.5170015614,"c":432.5481524109,"v":342371.6514132781,"t":1722510000}
+{"o":432.5481524109,"h":437.0643423786,"l":432.0085375519,"c":435.8516157367,"v":427487.3999670281,"t":1722513600}
+{"o":435.8516157367,"h":436.9642582406,"l":431.022632549,"c":432.5854976607,"v":405318.4331169045,"t":1722517200}
+{"o":432.5854976607,"h":433.4620568879,"l":419.6033369461,"c":419.6761049191,"v":541965.1470346951,"t":1722520800}
+{"o":419.6761049191,"h":420.5952570837,"l":411.5444913908,"c":414.7432995649,"v":842664.7916302388,"t":1722524400}
+{"o":414.7432995649,"h":415.2041221611,"l":408.8946284477,"c":413.5745392049,"v":722667.1138211959,"t":1722528000}
+{"o":413.5745392049,"h":413.8774115653,"l":406.7599443842,"c":413.392544503,"v":524152.2960064475,"t":1722531600}
+{"o":413.392544503,"h":413.5955817492,"l":402.4622201054,"c":407.5191419075,"v":629902.6070590605,"t":1722535200}
+{"o":407.5191419075,"h":414.5297414002,"l":407.1781824395,"c":413.8535931328,"v":557210.8174661055,"t":1722538800}
+{"o":413.8535931328,"h":420.9239549206,"l":410.7115305328,"c":420.1815605924,"v":537032.1249878078,"t":1722542400}
+{"o":420.1815605924,"h":427.5058836986,"l":419.3870711261,"c":423.9399662403,"v":562079.5777829817,"t":1722546000}
+{"o":423.9399662403,"h":429.2624972918,"l":423.3882331013,"c":426.7832405408,"v":521821.2325811148,"t":1722549600}
+{"o":426.7832405408,"h":428.8343373754,"l":425.5272209371,"c":426.4738824279,"v":410221.205994136,"t":1722553200}
+{"o":426.4738824279,"h":431.9162140173,"l":425.570124643,"c":425.7521931638,"v":406513.3462737708,"t":1722556800}
+{"o":425.7521931638,"h":425.7521931638,"l":418.6720723821,"c":419.1879970997,"v":463855.7366232471,"t":1722560400}
+{"o":419.1879970997,"h":421.1619951882,"l":411.7375676715,"c":415.9909898761,"v":510694.6710404917,"t":1722564000}
+{"o":415.9909898761,"h":420.0865426543,"l":414.3055262761,"c":418.8003929332,"v":368585.9194591964,"t":1722567600}
+{"o":418.8003929332,"h":420.9009805043,"l":417.3562961255,"c":420.9009805043,"v":318659.6456440691,"t":1722571200}
+{"o":420.9009805043,"h":421.0733276949,"l":413.3029198098,"c":413.7884802362,"v":343261.7057371554,"t":1722574800}
+{"o":413.7884802362,"h":414.9471309633,"l":405.4644424812,"c":412.9376164862,"v":426483.3337124622,"t":1722578400}
+{"o":412.9376164862,"h":413.912670403,"l":408.2101007109,"c":411.5278252017,"v":348060.0823503919,"t":1722582000}
+{"o":411.5278252017,"h":416.200645993,"l":408.7710443419,"c":416.010114624,"v":351447.2732119864,"t":1722585600}
+{"o":416.010114624,"h":419.1320573371,"l":415.8478709916,"c":417.754474893,"v":402023.9787202635,"t":1722589200}
+{"o":417.754474893,"h":420.3135739811,"l":416.1151414072,"c":418.9702928828,"v":328487.3287853507,"t":1722592800}
+{"o":418.9702928828,"h":421.4478178139,"l":418.1034021862,"c":418.8905416881,"v":328644.5611127653,"t":1722596400}
+{"o":418.8905416881,"h":421.3670045289,"l":413.7865810758,"c":417.9181748814,"v":586589.7776967062,"t":1722600000}
+{"o":417.9181748814,"h":427.1346242119,"l":414.6387472634,"c":423.3341621521,"v":602307.0889580874,"t":1722603600}
+{"o":423.3341621521,"h":423.9205377111,"l":396.7694156312,"c":401.9128545116,"v":807423.5146433625,"t":1722607200}
+{"o":401.9128545116,"h":403.0928725885,"l":389.6191866028,"c":399.8717327855,"v":1107356.1429464961,"t":1722610800}
+{"o":399.8717327855,"h":401.2546539382,"l":393.1799872419,"c":393.5935448612,"v":636095.1700692773,"t":1722614400}
+{"o":393.5935448612,"h":398.5880398909,"l":391.0637208996,"c":393.6735948977,"v":510529.4105024826,"t":1722618000}
+{"o":393.6735948977,"h":394.6473242,"l":388.9319923144,"c":390.5969891748,"v":482628.4363774019,"t":1722621600}
+{"o":390.5969891748,"h":391.3521247658,"l":382.0590542385,"c":385.4189948223,"v":615447.3175914482,"t":1722625200}
+{"o":385.4189948223,"h":392.0829203607,"l":382.1489701659,"c":390.498612468,"v":641448.1593814387,"t":1722628800}
+{"o":390.498612468,"h":394.9673418075,"l":383.6799639925,"c":393.8456792354,"v":864253.3168762666,"t":1722632400}
+{"o":393.8456792354,"h":394.8502252999,"l":387.9689292967,"c":389.228719063,"v":700577.4623279992,"t":1722636000}
+{"o":389.228719063,"h":391.9485247769,"l":384.8046860068,"c":389.1476914012,"v":484451.341687538,"t":1722639600}
+{"o":389.1476914012,"h":392.3086462377,"l":382.1810763189,"c":384.9575105721,"v":596291.766535214,"t":1722643200}
+{"o":384.9575105721,"h":388.6081142581,"l":378.7223710305,"c":387.3090115027,"v":746189.2673893893,"t":1722646800}
+{"o":387.3090115027,"h":389.065063855,"l":383.4812388394,"c":383.6131561757,"v":429278.0858602371,"t":1722650400}
+{"o":383.6131561757,"h":391.3889006543,"l":382.3821375848,"c":391.2093177392,"v":368998.9984966941,"t":1722654000}
+{"o":391.2093177392,"h":391.2959626317,"l":385.2656372451,"c":386.2746250796,"v":278756.2898305824,"t":1722657600}
+{"o":386.2746250796,"h":388.7569423985,"l":385.1238079492,"c":386.9574426678,"v":321394.4567530515,"t":1722661200}
+{"o":386.9574426678,"h":389.0716310132,"l":385.8171328326,"c":388.6666804373,"v":297826.4956992429,"t":1722664800}
+{"o":388.6666804373,"h":391.0558700769,"l":386.3478932785,"c":386.5088263598,"v":305608.8587800541,"t":1722668400}
+{"o":386.5088263598,"h":387.1456297105,"l":380.0936916363,"c":383.1100332445,"v":422860.1204984715,"t":1722672000}
+{"o":383.1100332445,"h":384.9335247361,"l":378.1332640958,"c":384.9335247361,"v":416512.1399711626,"t":1722675600}
+{"o":384.9335247361,"h":387.5539164714,"l":383.1889674592,"c":386.7396451508,"v":327043.6089027882,"t":1722679200}
+{"o":386.7396451508,"h":388.8149447603,"l":385.7397825552,"c":388.3888900757,"v":325097.5913886001,"t":1722682800}
+{"o":388.3888900757,"h":391.4228346535,"l":387.1905732837,"c":389.0661222877,"v":357089.3415375978,"t":1722686400}
+{"o":389.0661222877,"h":389.478591323,"l":385.7448140208,"c":387.4178167445,"v":325480.9640036098,"t":1722690000}
+{"o":387.4178167445,"h":389.7012583265,"l":384.9390475939,"c":385.6887749353,"v":298363.7403449092,"t":1722693600}
+{"o":385.6887749353,"h":387.4472481816,"l":372.0914884601,"c":372.5287332765,"v":583658.0616129652,"t":1722697200}
+{"o":372.5287332765,"h":376.0031515757,"l":368.5256798319,"c":371.6865614397,"v":878388.1169356762,"t":1722700800}
+{"o":371.6865614397,"h":373.37998798,"l":360.1682948934,"c":362.8289136783,"v":778242.3141115867,"t":1722704400}
+{"o":362.8289136783,"h":364.0753531217,"l":356.3307938366,"c":360.9481615533,"v":573063.8071273853,"t":1722708000}
+{"o":360.9481615533,"h":364.4300043981,"l":357.7811744201,"c":358.0158479209,"v":470072.2684751844,"t":1722711600}
+{"o":358.0158479209,"h":362.9925323342,"l":357.0199390566,"c":359.0163772313,"v":458786.7940499738,"t":1722715200}
+{"o":359.0163772313,"h":365.4007445833,"l":357.5679525395,"c":364.095209596,"v":399198.4803269581,"t":1722718800}
+{"o":364.095209596,"h":364.9431591934,"l":361.7897083635,"c":364.1307798569,"v":309653.3910108987,"t":1722722400}
+{"o":364.1307798569,"h":366.9378765849,"l":362.683728286,"c":363.3324447188,"v":301610.9803047254,"t":1722726000}
+{"o":363.3324447188,"h":367.6353157548,"l":362.6601536513,"c":367.3271326237,"v":290364.6681823703,"t":1722729600}
+{"o":367.3271326237,"h":367.715310874,"l":361.7685056134,"c":367.266090677,"v":314124.5424230898,"t":1722733200}
+{"o":367.266090677,"h":372.3016082324,"l":367.0715624793,"c":370.8191694957,"v":337671.0327687773,"t":1722736800}
+{"o":370.8191694957,"h":371.6707490936,"l":367.112388392,"c":367.9018871671,"v":272707.9326526615,"t":1722740400}
+{"o":367.9018871671,"h":368.2676059848,"l":364.2131650169,"c":364.3871246669,"v":281256.8712071823,"t":1722744000}
+{"o":364.3871246669,"h":368.2495341941,"l":364.1652601382,"c":366.0463912766,"v":264691.4081647132,"t":1722747600}
+{"o":366.0463912766,"h":366.9853484963,"l":364.5069478374,"c":366.1295411206,"v":234419.101872761,"t":1722751200}
+{"o":366.1295411206,"h":366.5006905835,"l":358.2973814527,"c":358.9175719513,"v":310846.7781584725,"t":1722754800}
+{"o":358.9175719513,"h":363.491456578,"l":355.7408335329,"c":362.6295901753,"v":357505.3967838045,"t":1722758400}
+{"o":362.6295901753,"h":365.9107686543,"l":361.7382763305,"c":365.6941967838,"v":269837.473233417,"t":1722762000}
+{"o":365.6941967838,"h":367.7354853621,"l":363.4537644306,"c":367.2094636875,"v":237890.9336945115,"t":1722765600}
+{"o":367.2094636875,"h":368.4198828255,"l":365.1033998631,"c":365.8603594909,"v":264783.1783674594,"t":1722769200}
+{"o":365.8603594909,"h":369.8340342196,"l":364.922323079,"c":369.3809819525,"v":276614.7922514633,"t":1722772800}
+{"o":369.3809819525,"h":369.9480625029,"l":366.2087483741,"c":366.3556541086,"v":308165.7598661509,"t":1722776400}
+{"o":366.3556541086,"h":366.8522824969,"l":349.2529922485,"c":351.1372481455,"v":861005.8135560233,"t":1722780000}
+{"o":351.1372481455,"h":351.1438666161,"l":343.8540082173,"c":344.1115503621,"v":857295.9447626986,"t":1722783600}
+{"o":344.1115503621,"h":348.5628727447,"l":338.2435695265,"c":339.4126184419,"v":772993.0125194831,"t":1722787200}
+{"o":339.4126184419,"h":346.2308955813,"l":334.6017853884,"c":344.0075202892,"v":1100750.43466951,"t":1722790800}
+{"o":344.0075202892,"h":357.1308626587,"l":342.9355179631,"c":354.6040368362,"v":810908.0228182717,"t":1722794400}
+{"o":354.6040368362,"h":365.8528630923,"l":352.407086864,"c":362.1057871251,"v":737990.2274879052,"t":1722798000}
+{"o":362.1057871251,"h":370.6105863693,"l":359.7771121131,"c":363.8372091271,"v":525167.1468146495,"t":1722801600}
+{"o":363.8372091271,"h":364.1131575106,"l":356.8549442046,"c":357.9209213233,"v":393968.0007923392,"t":1722805200}
+{"o":357.9209213233,"h":363.7590623314,"l":356.6468126104,"c":358.8002587979,"v":545071.6930186857,"t":1722808800}
+{"o":358.8002587979,"h":359.0760332962,"l":350.0376873588,"c":352.5455005858,"v":471376.8739851032,"t":1722812400}
+{"o":352.5455005858,"h":355.3007522909,"l":331.1355077453,"c":334.7025979636,"v":1165541.6491101093,"t":1722816000}
+{"o":334.7025979636,"h":341.3223075061,"l":300.6324804897,"c":334.153492649,"v":1867290.1740542261,"t":1722819600}
+{"o":334.153492649,"h":335.134480044,"l":319.7618662243,"c":333.913935532,"v":1469621.0794465938,"t":1722823200}
+{"o":333.913935532,"h":334.3264795257,"l":321.1852976997,"c":321.4976081244,"v":942071.9960723153,"t":1722826800}
+{"o":321.4976081244,"h":332.0616930497,"l":313.0165236118,"c":315.885656734,"v":975820.6908950182,"t":1722830400}
+{"o":315.885656734,"h":316.4517992072,"l":284.2072196453,"c":301.6554620681,"v":1369478.4514052086,"t":1722834000}
+{"o":301.6554620681,"h":305.3368752734,"l":279.2491442432,"c":298.5928342321,"v":1733795.9962447078,"t":1722837600}
+{"o":298.5928342321,"h":317.1722942436,"l":293.3037233466,"c":313.4972065675,"v":1543990.5113626244,"t":1722841200}
+{"o":313.4972065675,"h":316.1403275634,"l":304.6580774883,"c":308.3404187164,"v":983488.9890914659,"t":1722844800}
+{"o":308.3404187164,"h":311.7108312099,"l":297.3267465448,"c":305.3196566022,"v":844542.837481712,"t":1722848400}
+{"o":305.3196566022,"h":306.6988075327,"l":288.5781767939,"c":295.9470743447,"v":1237731.0182226277,"t":1722852000}
+{"o":295.9470743447,"h":297.7880277018,"l":281.7148912681,"c":295.7675215814,"v":1412428.2269591731,"t":1722855600}
+{"o":295.7675215814,"h":302.3964028434,"l":282.9274965715,"c":285.2693109256,"v":1671011.1885757698,"t":1722859200}
+{"o":285.2693109256,"h":316.6469044745,"l":279.9412991764,"c":313.1650127379,"v":1972236.2932901862,"t":1722862800}
+{"o":313.1650127379,"h":340.1127143035,"l":313.0116220035,"c":330.1042154877,"v":1746216.1428551197,"t":1722866400}
+{"o":330.1042154877,"h":339.1254198726,"l":324.6999842921,"c":332.7509599974,"v":1485247.0570118511,"t":1722870000}
+{"o":332.7509599974,"h":347.0407312824,"l":331.7008930631,"c":334.9599350256,"v":1415136.7950801863,"t":1722873600}
+{"o":334.9599350256,"h":345.1845775955,"l":332.8649955586,"c":342.9395487958,"v":873243.1417349662,"t":1722877200}
+{"o":342.9395487958,"h":342.9961170024,"l":327.0418864428,"c":327.8922546002,"v":798950.4726948775,"t":1722880800}
+{"o":327.8922546002,"h":334.2869637153,"l":323.0436544971,"c":328.478280306,"v":896709.2634466466,"t":1722884400}
+{"o":328.478280306,"h":338.0582568732,"l":327.3535977197,"c":336.3088028001,"v":705449.532751184,"t":1722888000}
+{"o":336.3088028001,"h":344.7664307393,"l":332.5586074397,"c":334.8863283001,"v":790248.4313783536,"t":1722891600}
+{"o":334.8863283001,"h":342.1884084873,"l":333.5290763157,"c":337.7197741177,"v":707490.2232900101,"t":1722895200}
+{"o":337.7197741177,"h":343.3379849623,"l":328.9697918787,"c":331.0017608697,"v":544595.803930232,"t":1722898800}
+{"o":331.0017608697,"h":355.0567936599,"l":329.9566630278,"c":354.3198858339,"v":1123699.9463181605,"t":1722902400}
+{"o":354.3198858339,"h":358.6861346098,"l":349.9791333493,"c":353.6762532946,"v":866118.9217550139,"t":1722906000}
+{"o":353.6762532946,"h":360.2105908016,"l":352.7307983238,"c":355.7749088826,"v":503765.0421228844,"t":1722909600}
+{"o":355.7749088826,"h":356.6464255967,"l":350.8897399681,"c":353.7512287758,"v":445213.7433258849,"t":1722913200}
+{"o":353.7512287758,"h":360.3723187708,"l":350.6039998987,"c":359.9895771917,"v":448423.0505543094,"t":1722916800}
+{"o":359.9895771917,"h":366.0981095217,"l":355.6083317691,"c":365.4604712822,"v":584268.7029974381,"t":1722920400}
+{"o":365.4604712822,"h":367.3882698383,"l":360.8303499748,"c":361.1452921131,"v":527375.0328628652,"t":1722924000}
+{"o":361.1452921131,"h":363.558016788,"l":357.2413380877,"c":362.4099000503,"v":423392.6731725645,"t":1722927600}
+{"o":362.4099000503,"h":362.7207047308,"l":348.6985885959,"c":350.8428347648,"v":658470.4441209194,"t":1722931200}
+{"o":350.8428347648,"h":356.0370679044,"l":348.104218642,"c":354.3253417784,"v":552947.0557016097,"t":1722934800}
+{"o":354.3253417784,"h":356.9315518133,"l":351.6222485796,"c":355.295951904,"v":422377.7666959875,"t":1722938400}
+{"o":355.295951904,"h":359.7802975978,"l":351.5375060037,"c":355.8684259174,"v":482155.0002725421,"t":1722942000}
+{"o":355.8684259174,"h":358.525270593,"l":350.8780616368,"c":351.4754333607,"v":537996.6814500849,"t":1722945600}
+{"o":351.4754333607,"h":358.1955725832,"l":346.9178977764,"c":354.3716102813,"v":792832.5608116756,"t":1722949200}
+{"o":354.3716102813,"h":374.0887745661,"l":353.901710512,"c":369.3940579688,"v":1013207.3065263611,"t":1722952800}
+{"o":369.3940579688,"h":373.6754788676,"l":365.3600789636,"c":372.0772432111,"v":646096.1859088596,"t":1722956400}
+{"o":372.0772432111,"h":377.7423013942,"l":369.988481428,"c":376.1493799076,"v":709937.58545643,"t":1722960000}
+{"o":376.1493799076,"h":381.0023190942,"l":369.5851008437,"c":370.6857116895,"v":573923.7368587125,"t":1722963600}
+{"o":370.6857116895,"h":377.19431104,"l":368.3010586418,"c":372.8690147689,"v":524064.8582656704,"t":1722967200}
+{"o":372.8690147689,"h":378.0982010354,"l":368.2648907181,"c":373.4641606081,"v":536204.9971835153,"t":1722970800}
+{"o":373.4641606081,"h":377.6043442034,"l":369.9601452889,"c":375.870680713,"v":551239.464704043,"t":1722974400}
+{"o":375.870680713,"h":377.0142825561,"l":371.7563328535,"c":375.7553838799,"v":455379.1418723978,"t":1722978000}
+{"o":375.7553838799,"h":381.5879873682,"l":369.1369882911,"c":370.3151642226,"v":641767.9327938912,"t":1722981600}
+{"o":370.3151642226,"h":372.2912687249,"l":365.5068244188,"c":368.3550722265,"v":451166.2789250013,"t":1722985200}
+{"o":368.3550722265,"h":372.617132562,"l":363.929949048,"c":369.3801461697,"v":545602.194814575,"t":1722988800}
+{"o":369.3801461697,"h":380.6467673679,"l":363.2134766624,"c":380.4463910908,"v":664421.2072040988,"t":1722992400}
+{"o":380.4463910908,"h":387.435408497,"l":376.9564338403,"c":381.1809976581,"v":749582.1009059311,"t":1722996000}
+{"o":381.1809976581,"h":387.106518093,"l":380.3764326297,"c":386.8914732811,"v":474743.266187186,"t":1722999600}
+{"o":386.8914732811,"h":394.3529092948,"l":385.8749385975,"c":391.4208429669,"v":613352.0794185927,"t":1723003200}
+{"o":391.4208429669,"h":395.4973182258,"l":390.2785958503,"c":391.0495926564,"v":467865.6923057766,"t":1723006800}
+{"o":391.0495926564,"h":392.9773613645,"l":387.0546600475,"c":387.8670906471,"v":414911.3692855124,"t":1723010400}
+{"o":387.8670906471,"h":390.8434306719,"l":384.1837830235,"c":389.0070650936,"v":409349.3070250613,"t":1723014000}
+{"o":389.0070650936,"h":394.0576391299,"l":387.7399350521,"c":392.3927048787,"v":426929.7184249875,"t":1723017600}
+{"o":392.3927048787,"h":395.1544955088,"l":389.8301716726,"c":390.216096988,"v":419636.5457651087,"t":1723021200}
+{"o":390.216096988,"h":394.1218503774,"l":388.7368108274,"c":388.9726976521,"v":556515.6481837246,"t":1723024800}
+{"o":388.9726976521,"h":389.6506077618,"l":384.6017090147,"c":386.9905860113,"v":505352.2376472576,"t":1723028400}
+{"o":386.9905860113,"h":392.0410863248,"l":385.101495335,"c":391.1323977397,"v":514378.6183964652,"t":1723032000}
+{"o":391.1323977397,"h":394.2439500182,"l":385.9911733897,"c":387.7507931168,"v":654518.578966243,"t":1723035600}
+{"o":387.7507931168,"h":389.5465661115,"l":372.5810131507,"c":375.1568167588,"v":933168.963935341,"t":1723039200}
+{"o":375.1568167588,"h":380.1638452328,"l":373.1090719334,"c":378.4695007644,"v":719985.05531267,"t":1723042800}
+{"o":378.4695007644,"h":381.20298357,"l":373.7293122795,"c":377.1523536363,"v":633336.9366832944,"t":1723046400}
+{"o":377.1523536363,"h":378.5267532611,"l":370.6012639319,"c":372.5572422594,"v":575778.916530398,"t":1723050000}
+{"o":372.5572422594,"h":373.4539284409,"l":364.4538519779,"c":366.1208263584,"v":679080.7582262987,"t":1723053600}
+{"o":366.1208263584,"h":369.4506805946,"l":362.4444860808,"c":365.0386748383,"v":488092.1550038304,"t":1723057200}
+{"o":365.0386748383,"h":372.2834866625,"l":362.2900422738,"c":369.1596969374,"v":653473.3040534315,"t":1723060800}
+{"o":369.1596969374,"h":376.4357100926,"l":367.6936478435,"c":373.5592593105,"v":453518.0850202573,"t":1723064400}
+{"o":373.5592593105,"h":473.3799059899,"l":363.162182607,"c":470.6131922072,"v":528270.3215297064,"t":1723068000}
+{"o":470.6131922072,"h":473.8643357897,"l":465.3356980599,"c":466.9995340438,"v":345503.0210209818,"t":1723071600}
+{"o":466.9995340438,"h":470.7296683039,"l":456.4066476325,"c":465.1001532324,"v":524326.3432391885,"t":1723075200}
+{"o":465.1001532324,"h":493.7912224669,"l":462.7619237925,"c":493.0525124507,"v":905385.1594885354,"t":1723078800}
+{"o":493.0525124507,"h":501.8970399231,"l":493.0137827513,"c":499.7274494881,"v":652579.261079099,"t":1723082400}
+{"o":499.7274494881,"h":504.4720925905,"l":493.993278329,"c":494.1599612726,"v":444551.5416773455,"t":1723086000}
+{"o":494.1599612726,"h":498.3901286694,"l":488.7686122947,"c":489.8983033298,"v":390436.8448275525,"t":1723089600}
+{"o":489.8983033298,"h":495.6902990435,"l":489.5615409592,"c":493.6693080283,"v":295087.0172079926,"t":1723093200}
+{"o":493.6693080283,"h":499.4715281187,"l":490.3256239646,"c":497.5151297559,"v":330852.3811270797,"t":1723096800}
+{"o":497.5151297559,"h":502.0277409998,"l":495.4140947385,"c":495.8720802862,"v":385621.3685732274,"t":1723100400}
+{"o":495.8720802862,"h":499.9223923966,"l":495.2881693667,"c":499.355728786,"v":327299.0765504405,"t":1723104000}
+{"o":499.355728786,"h":502.5465394055,"l":496.7838609269,"c":498.3446491524,"v":337781.1200736884,"t":1723107600}
+{"o":498.3446491524,"h":499.229340995,"l":493.7918312875,"c":496.7618717364,"v":376672.6581764172,"t":1723111200}
+{"o":496.7618717364,"h":500.5121393197,"l":495.1949793213,"c":497.5839064849,"v":316515.518482041,"t":1723114800}
+{"o":497.5839064849,"h":511.5673614727,"l":492.3631196174,"c":502.6350932803,"v":688440.4559511746,"t":1723118400}
+{"o":502.6350932803,"h":509.6583258918,"l":493.2987509296,"c":497.1843470342,"v":1008924.6315359727,"t":1723122000}
+{"o":497.1843470342,"h":518.0240004256,"l":496.5276268299,"c":515.1697077932,"v":928102.5931395048,"t":1723125600}
+{"o":515.1697077932,"h":518.7388224841,"l":511.6399428545,"c":518.1667685022,"v":673231.1579789629,"t":1723129200}
+{"o":518.1667685022,"h":525.4357026801,"l":513.1317487521,"c":513.4009120939,"v":803251.5644403084,"t":1723132800}
+{"o":513.4009120939,"h":514.2797434152,"l":506.2521980717,"c":506.7305343279,"v":633436.5272540833,"t":1723136400}
+{"o":506.7305343279,"h":509.9257580303,"l":505.107248114,"c":506.893176785,"v":469714.285785716,"t":1723140000}
+{"o":506.893176785,"h":507.7698559001,"l":501.0566563987,"c":502.8331864418,"v":409853.7248169985,"t":1723143600}
+{"o":502.8331864418,"h":505.1514272006,"l":501.4932073568,"c":502.8833318925,"v":355607.4781907595,"t":1723147200}
+{"o":502.8833318925,"h":518.6911835543,"l":502.7345245233,"c":517.5669938479,"v":486273.9016777956,"t":1723150800}
+{"o":517.5669938479,"h":523.4352839922,"l":505.5572154291,"c":521.0755082815,"v":831840.2306636655,"t":1723154400}
+{"o":521.0755082815,"h":528.110978874,"l":518.0581770034,"c":526.3983191796,"v":759171.5979696579,"t":1723158000}
+{"o":526.3983191796,"h":527.8504300926,"l":518.501566815,"c":520.4309724715,"v":615470.5120678343,"t":1723161600}
+{"o":520.4309724715,"h":522.530624172,"l":516.6633661486,"c":517.4915335111,"v":475516.1242120242,"t":1723165200}
+{"o":517.4915335111,"h":519.3143038754,"l":510.8721610739,"c":511.0938980904,"v":350333.8047574583,"t":1723168800}
+{"o":511.0938980904,"h":517.134877079,"l":510.7329890602,"c":512.9294183486,"v":309675.8266685245,"t":1723172400}
+{"o":512.9294183486,"h":513.4880496273,"l":502.952136631,"c":503.6526073615,"v":312095.9358329926,"t":1723176000}
+{"o":503.6526073615,"h":508.4055276548,"l":501.4619713754,"c":507.2692158546,"v":272577.2458714918,"t":1723179600}
+{"o":507.2692158546,"h":510.3064946564,"l":503.9277276753,"c":507.7452145856,"v":285287.0505351506,"t":1723183200}
+{"o":507.7452145856,"h":513.3899699155,"l":507.6663784613,"c":509.6049309997,"v":295698.2539748398,"t":1723186800}
+{"o":509.6049309997,"h":515.3460628303,"l":509.1704157777,"c":514.3876442674,"v":260072.1258334737,"t":1723190400}
+{"o":514.3876442674,"h":514.9109611348,"l":506.3924697984,"c":508.1699886177,"v":271785.697631653,"t":1723194000}
+{"o":508.1699886177,"h":508.5202716398,"l":501.3108431412,"c":503.9831762043,"v":342548.8295137613,"t":1723197600}
+{"o":503.9831762043,"h":506.4459968825,"l":501.5659779422,"c":505.4498963143,"v":227556.2627432795,"t":1723201200}
+{"o":505.4498963143,"h":505.7873559672,"l":498.4287847657,"c":501.2661035486,"v":316969.7649747916,"t":1723204800}
+{"o":501.2661035486,"h":503.01760058,"l":494.0562834708,"c":501.2274198977,"v":555906.1667759442,"t":1723208400}
+{"o":501.2274198977,"h":507.8909860274,"l":488.5351679426,"c":496.2200063873,"v":811881.4617125535,"t":1723212000}
+{"o":496.2200063873,"h":498.3787821598,"l":487.5981067951,"c":487.7249531366,"v":424692.3984917663,"t":1723215600}
+{"o":487.7249531366,"h":492.9177197614,"l":486.0736961511,"c":492.2004349461,"v":399271.3738122701,"t":1723219200}
+{"o":492.2004349461,"h":497.9160507505,"l":490.8167384039,"c":494.0175741016,"v":302141.5137925344,"t":1723222800}
+{"o":494.0175741016,"h":496.0105558124,"l":489.3216954915,"c":495.2599054004,"v":329048.9046591462,"t":1723226400}
+{"o":495.2599054004,"h":497.8975534778,"l":493.25758338,"c":495.8459205751,"v":249287.6971473108,"t":1723230000}
+{"o":495.8459205751,"h":498.7735963783,"l":493.6657975572,"c":494.7879623454,"v":345012.4956600206,"t":1723233600}
+{"o":494.7879623454,"h":497.9779751942,"l":489.0560048734,"c":497.6111265218,"v":364023.4324843824,"t":1723237200}
+{"o":497.6111265218,"h":502.9327673142,"l":491.9518210839,"c":502.8397586023,"v":455330.0650283815,"t":1723240800}
+{"o":502.8397586023,"h":507.7788317551,"l":496.8191988023,"c":504.5604882875,"v":437384.9345736763,"t":1723244400}
+{"o":504.5604882875,"h":512.436604182,"l":499.3226888709,"c":499.9075526847,"v":561160.1811575692,"t":1723248000}
+{"o":499.9075526847,"h":505.0707335073,"l":496.3674862834,"c":499.3794681805,"v":329170.3990815691,"t":1723251600}
+{"o":499.3794681805,"h":504.2128447163,"l":498.0725110984,"c":498.424594764,"v":285365.1503751228,"t":1723255200}
+{"o":498.424594764,"h":499.2429410882,"l":494.8691316111,"c":497.4998868558,"v":284859.8649579692,"t":1723258800}
+{"o":497.4998868558,"h":497.9314721706,"l":491.2443598657,"c":495.4472117679,"v":241499.4724579137,"t":1723262400}
+{"o":495.4472117679,"h":498.733497973,"l":493.3577883192,"c":497.0159380897,"v":232230.5656576231,"t":1723266000}
+{"o":497.0159380897,"h":500.1911958713,"l":496.6082989925,"c":498.8616096194,"v":246960.7539907665,"t":1723269600}
+{"o":498.8616096194,"h":501.7019585776,"l":497.6638122261,"c":501.7019585776,"v":227696.4192734712,"t":1723273200}
+{"o":501.7019585776,"h":502.9655892432,"l":495.9049744651,"c":497.5064788335,"v":273348.8699470989,"t":1723276800}
+{"o":497.5064788335,"h":502.0201378039,"l":495.782080881,"c":499.4780161889,"v":230840.5856914268,"t":1723280400}
+{"o":499.4780161889,"h":501.5362406288,"l":497.8192413963,"c":498.3065850051,"v":201068.4494084772,"t":1723284000}
+{"o":498.3065850051,"h":500.5114085881,"l":496.83266464,"c":499.8560300679,"v":201682.1790931938,"t":1723287600}
+{"o":499.8560300679,"h":502.1997343206,"l":498.3713252384,"c":498.6455505624,"v":213346.4829223844,"t":1723291200}
+{"o":498.6455505624,"h":498.8678124275,"l":493.3373780793,"c":493.7706853981,"v":285633.9475381825,"t":1723294800}
+{"o":493.7706853981,"h":496.7855393364,"l":493.1128600823,"c":496.1731961646,"v":300405.0097229538,"t":1723298400}
+{"o":496.1731961646,"h":500.5562797525,"l":495.2557239656,"c":497.0352609234,"v":288308.9717422773,"t":1723302000}
+{"o":497.0352609234,"h":498.1728715915,"l":493.8278244768,"c":495.552229473,"v":309349.4074836783,"t":1723305600}
+{"o":495.552229473,"h":498.5553555918,"l":494.1893934181,"c":497.9968937157,"v":242333.6093668872,"t":1723309200}
+{"o":497.9968937157,"h":500.6442290062,"l":497.1291000724,"c":497.2151756366,"v":304721.1048139654,"t":1723312800}
+{"o":497.2151756366,"h":501.3973480718,"l":495.6140076685,"c":498.7362722116,"v":268336.2840796739,"t":1723316400}
+{"o":498.7362722116,"h":499.9864974293,"l":496.3064860763,"c":498.3860461687,"v":230933.7627395763,"t":1723320000}
+{"o":498.3860461687,"h":500.7283487558,"l":498.3200682243,"c":500.152923616,"v":251154.9389918126,"t":1723323600}
+{"o":500.152923616,"h":500.8244183172,"l":498.4799116896,"c":499.3949488897,"v":203436.0453971269,"t":1723327200}
+{"o":499.3949488897,"h":499.3949488897,"l":495.8810052746,"c":497.1949756588,"v":204227.3151234714,"t":1723330800}
+{"o":497.1949756588,"h":500.5734684482,"l":495.9635125649,"c":499.4968233505,"v":264189.2480733637,"t":1723334400}
+{"o":499.4968233505,"h":501.333375795,"l":497.146919581,"c":500.8831953802,"v":222064.7953488253,"t":1723338000}
+{"o":500.8831953802,"h":501.8973371202,"l":498.8377767776,"c":499.5933435945,"v":192617.6842458688,"t":1723341600}
+{"o":499.5933435945,"h":506.6077768119,"l":499.5835449437,"c":502.5514834643,"v":301793.7667171078,"t":1723345200}
+{"o":502.5514834643,"h":503.5213985768,"l":499.6934433461,"c":500.2385075858,"v":263291.7930212732,"t":1723348800}
+{"o":500.2385075858,"h":502.9822464528,"l":499.6926247012,"c":501.9340555843,"v":161874.8299313433,"t":1723352400}
+{"o":501.9340555843,"h":503.0612448205,"l":500.6350429536,"c":501.9771704693,"v":178007.0480251346,"t":1723356000}
+{"o":501.9771704693,"h":506.3202061918,"l":501.9771704693,"c":505.665097979,"v":198023.6138215238,"t":1723359600}
+{"o":505.665097979,"h":507.3592474815,"l":504.4869972632,"c":504.8958925606,"v":210625.1223763311,"t":1723363200}
+{"o":504.8958925606,"h":509.8963988643,"l":500.9479207792,"c":502.4511272805,"v":288217.0694904824,"t":1723366800}
+{"o":502.4511272805,"h":504.3051175377,"l":500.1869387355,"c":500.7672192555,"v":238467.30704831,"t":1723370400}
+{"o":500.7672192555,"h":501.1739619304,"l":493.9330528332,"c":496.036797546,"v":317574.6945006207,"t":1723374000}
+{"o":496.036797546,"h":496.5045898707,"l":485.8052928069,"c":489.0908207321,"v":347473.3897570859,"t":1723377600}
+{"o":489.0908207321,"h":490.446875459,"l":483.7028685992,"c":489.2028465136,"v":383157.8965238794,"t":1723381200}
+{"o":489.2028465136,"h":489.6475463417,"l":479.7651646667,"c":481.8171425003,"v":353666.4730198792,"t":1723384800}
+{"o":481.8171425003,"h":482.323739032,"l":476.2437661307,"c":480.0457719017,"v":464273.0617823029,"t":1723388400}
+{"o":480.0457719017,"h":481.9216554154,"l":478.1504684669,"c":480.1093209841,"v":322602.6958652801,"t":1723392000}
+{"o":480.1093209841,"h":483.3747626935,"l":477.1173131904,"c":481.2561451054,"v":276845.9439600671,"t":1723395600}
+{"o":481.2561451054,"h":481.653917914,"l":474.1617745781,"c":477.6134882918,"v":321980.7566385496,"t":1723399200}
+{"o":477.6134882918,"h":477.6134882918,"l":467.2052086059,"c":470.1780107793,"v":471489.2305686257,"t":1723402800}
+{"o":470.1780107793,"h":470.6528089685,"l":464.0503022238,"c":464.462310723,"v":543195.4149632979,"t":1723406400}
+{"o":464.462310723,"h":465.7589941565,"l":460.7278217743,"c":462.9624186666,"v":418579.0328987365,"t":1723410000}
+{"o":462.9624186666,"h":465.9235345915,"l":451.9313707247,"c":458.8845085308,"v":521295.4985655944,"t":1723413600}
+{"o":458.8845085308,"h":458.9619966894,"l":454.7925404223,"c":456.8521668259,"v":274720.7629612471,"t":1723417200}
+{"o":456.8521668259,"h":464.0510355852,"l":455.7179898665,"c":460.6199905285,"v":473404.1741541267,"t":1723420800}
+{"o":460.6199905285,"h":465.1419671467,"l":459.1184977275,"c":463.1198559309,"v":346465.5496213973,"t":1723424400}
+{"o":463.1198559309,"h":466.1643044114,"l":460.631910684,"c":465.6678927033,"v":249630.2447038023,"t":1723428000}
+{"o":465.6678927033,"h":467.3978750298,"l":461.9035379193,"c":464.5536908378,"v":248062.1087788462,"t":1723431600}
+{"o":464.5536908378,"h":466.1172012307,"l":462.7033516579,"c":463.2982560624,"v":258654.199917647,"t":1723435200}
+{"o":463.2982560624,"h":464.4812250934,"l":459.1370607801,"c":462.1890300162,"v":215669.3451463149,"t":1723438800}
+{"o":462.1890300162,"h":463.7220353361,"l":459.3122593101,"c":463.200871958,"v":251595.3201838415,"t":1723442400}
+{"o":463.200871958,"h":473.8137697212,"l":459.0522644814,"c":470.9477370889,"v":537042.271245043,"t":1723446000}
+{"o":470.9477370889,"h":477.6454204189,"l":466.0689653675,"c":467.5586232468,"v":489050.0835831352,"t":1723449600}
+{"o":467.5586232468,"h":470.714476452,"l":465.2108650022,"c":466.1489342791,"v":381794.3323080574,"t":1723453200}
+{"o":466.1489342791,"h":475.8643501752,"l":463.5201757797,"c":475.8433895533,"v":384513.4126605657,"t":1723456800}
+{"o":475.8433895533,"h":486.8000103409,"l":474.8205330791,"c":485.1112814126,"v":561297.5316278393,"t":1723460400}
+{"o":485.1112814126,"h":485.4455839454,"l":478.6999288929,"c":481.6408937084,"v":436687.0529983793,"t":1723464000}
+{"o":481.6408937084,"h":483.3494049645,"l":464.1227563377,"c":465.5901670102,"v":529014.5607249507,"t":1723467600}
+{"o":465.5901670102,"h":485.4931231327,"l":460.3819286832,"c":481.0473120263,"v":904353.3081988121,"t":1723471200}
+{"o":481.0473120263,"h":484.1836382649,"l":469.6025165364,"c":476.4665967485,"v":765023.6321309687,"t":1723474800}
+{"o":476.4665967485,"h":478.3240637993,"l":470.6829989837,"c":474.4702755951,"v":475714.5252200642,"t":1723478400}
+{"o":474.4702755951,"h":476.8483747923,"l":468.2763513352,"c":468.4779573019,"v":354244.4383375635,"t":1723482000}
+{"o":468.4779573019,"h":472.4648609395,"l":460.6301847186,"c":461.5739386449,"v":475645.9311594023,"t":1723485600}
+{"o":461.5739386449,"h":466.8347127245,"l":461.5592126262,"c":463.9018959067,"v":377750.8881392337,"t":1723489200}
+{"o":463.9018959067,"h":468.7835164269,"l":461.9658276756,"c":462.8383970797,"v":353374.0288108973,"t":1723492800}
+{"o":462.8383970797,"h":465.9570470513,"l":457.7773111166,"c":463.1888137635,"v":469628.4288956801,"t":1723496400}
+{"o":463.1888137635,"h":467.0035356663,"l":462.5294580691,"c":465.0979601591,"v":299540.2279154685,"t":1723500000}
+{"o":465.0979601591,"h":475.9183088856,"l":464.9741524092,"c":472.1353654297,"v":469112.5284704836,"t":1723503600}
+{"o":472.1353654297,"h":475.4964195826,"l":469.9027050795,"c":473.4990093619,"v":599685.0397913849,"t":1723507200}
+{"o":473.4990093619,"h":474.5729188866,"l":469.0252911523,"c":474.3065205176,"v":402497.2953017434,"t":1723510800}
+{"o":474.3065205176,"h":474.3124537546,"l":466.4481328271,"c":470.1394975401,"v":361156.3873542718,"t":1723514400}
+{"o":470.1394975401,"h":470.413588611,"l":461.2831512753,"c":463.7575995228,"v":489707.0293514878,"t":1723518000}
+{"o":463.7575995228,"h":468.1143746358,"l":461.5318843402,"c":467.6522934507,"v":298243.4976973277,"t":1723521600}
+{"o":467.6522934507,"h":471.4776308777,"l":465.8638840046,"c":470.4267397363,"v":239370.4200190219,"t":1723525200}
+{"o":470.4267397363,"h":473.7366696946,"l":466.609375914,"c":472.861840454,"v":250854.5839583043,"t":1723528800}
+{"o":472.861840454,"h":474.5767755364,"l":470.9797252362,"c":471.0803318279,"v":220575.683049038,"t":1723532400}
+{"o":471.0803318279,"h":472.4524564743,"l":466.1767099347,"c":469.4666794236,"v":298595.4350558223,"t":1723536000}
+{"o":469.4666794236,"h":469.7944388156,"l":464.1772390968,"c":466.8117003781,"v":304045.0567159523,"t":1723539600}
+{"o":466.8117003781,"h":468.3464115688,"l":462.3626460137,"c":466.7995208594,"v":302272.4422511017,"t":1723543200}
+{"o":466.7995208594,"h":471.6079124369,"l":465.5501303439,"c":470.6598044911,"v":270513.098894283,"t":1723546800}
+{"o":470.6598044911,"h":475.5198567359,"l":468.646742284,"c":472.1296865002,"v":506351.126961778,"t":1723550400}
+{"o":472.1296865002,"h":476.5975472945,"l":470.0121009832,"c":475.1613253814,"v":397259.4498717036,"t":1723554000}
+{"o":475.1613253814,"h":476.3343236695,"l":467.174961979,"c":472.6959557844,"v":432409.8640650398,"t":1723557600}
+{"o":472.6959557844,"h":473.4462167943,"l":468.822238973,"c":471.6072122671,"v":342003.623725967,"t":1723561200}
+{"o":471.6072122671,"h":482.3060226183,"l":470.8405014756,"c":482.058832905,"v":488451.9401003074,"t":1723564800}
+{"o":482.058832905,"h":483.5686213426,"l":476.0352817782,"c":478.531589784,"v":486892.1869858429,"t":1723568400}
+{"o":478.531589784,"h":478.902454738,"l":472.6431050975,"c":473.5384729522,"v":398185.0375624052,"t":1723572000}
+{"o":473.5384729522,"h":474.721819166,"l":467.7273015295,"c":473.0435483318,"v":399584.6944118791,"t":1723575600}
+{"o":473.0435483318,"h":474.2763499776,"l":470.3334315856,"c":471.0558384449,"v":279673.3415796485,"t":1723579200}
+{"o":471.0558384449,"h":477.307414169,"l":470.6451732307,"c":477.0106279429,"v":317696.5127708953,"t":1723582800}
+{"o":477.0106279429,"h":477.2782011851,"l":472.8037451598,"c":474.8534742617,"v":299956.93169856,"t":1723586400}
+{"o":474.8534742617,"h":476.2408784589,"l":471.9534003082,"c":473.4280742225,"v":265360.3189771445,"t":1723590000}
+{"o":473.4280742225,"h":475.3598439109,"l":471.1192636092,"c":471.1536010703,"v":312107.2462394388,"t":1723593600}
+{"o":471.1536010703,"h":472.4388977162,"l":463.6283074637,"c":464.9772399464,"v":307464.6362274188,"t":1723597200}
+{"o":464.9772399464,"h":468.2878776671,"l":464.0238873185,"c":468.1061894786,"v":252697.2947684522,"t":1723600800}
+{"o":468.1061894786,"h":471.9336788161,"l":466.7325303059,"c":468.5649102974,"v":289710.8153084797,"t":1723604400}
+{"o":468.5649102974,"h":469.1718307267,"l":466.1677990541,"c":466.8527453749,"v":284281.4993050692,"t":1723608000}
+{"o":466.8527453749,"h":470.0413533747,"l":466.0933853496,"c":467.3428918151,"v":235237.0698066413,"t":1723611600}
+{"o":467.3428918151,"h":470.0487978208,"l":465.3362177438,"c":468.8846474299,"v":236739.1690268209,"t":1723615200}
+{"o":468.8846474299,"h":470.4336300553,"l":467.519859515,"c":470.4336300553,"v":205878.9194348489,"t":1723618800}
+{"o":470.4336300553,"h":470.9955590498,"l":467.5418607812,"c":470.1288685606,"v":222873.0100709017,"t":1723622400}
+{"o":470.1288685606,"h":472.9408874788,"l":469.4970549513,"c":472.3596987236,"v":221319.7461486761,"t":1723626000}
+{"o":472.3596987236,"h":477.9787120328,"l":472.3230651515,"c":474.2136825945,"v":271749.0485813072,"t":1723629600}
+{"o":474.2136825945,"h":481.0741531022,"l":473.1263596856,"c":477.8682555397,"v":334362.7362754208,"t":1723633200}
+{"o":477.8682555397,"h":491.1739056102,"l":475.8319251392,"c":484.1474635163,"v":763055.4602581076,"t":1723636800}
+{"o":484.1474635163,"h":488.2481441089,"l":473.4426383569,"c":475.1270782051,"v":790650.6573425388,"t":1723640400}
+{"o":475.1270782051,"h":476.8042699034,"l":469.3458944703,"c":473.4578950335,"v":735361.7118872239,"t":1723644000}
+{"o":473.4578950335,"h":475.4136227258,"l":466.7747349019,"c":473.5934481303,"v":592816.83002012,"t":1723647600}
+{"o":473.5934481303,"h":475.2001905698,"l":464.7410929717,"c":467.8366908101,"v":654371.7945589782,"t":1723651200}
+{"o":467.8366908101,"h":469.4984656487,"l":465.9943955457,"c":466.6180388847,"v":452915.2507312784,"t":1723654800}
+{"o":466.6180388847,"h":468.8511644908,"l":463.9674948351,"c":466.3622869092,"v":314551.9520169935,"t":1723658400}
+{"o":466.3622869092,"h":467.1223524726,"l":464.1048925072,"c":465.6295350181,"v":302736.4867382921,"t":1723662000}
+{"o":465.6295350181,"h":466.9892939959,"l":464.840626362,"c":465.5214687823,"v":245703.4159279215,"t":1723665600}
+{"o":465.5214687823,"h":466.3894028393,"l":463.5893728631,"c":464.304000918,"v":202049.4074258863,"t":1723669200}
+{"o":464.304000918,"h":465.8911578423,"l":458.6154311618,"c":465.8717635725,"v":334655.5004216272,"t":1723672800}
+{"o":465.8717635725,"h":466.0496384931,"l":463.7408755529,"c":463.7408755529,"v":207914.7024261145,"t":1723676400}
+{"o":463.7408755529,"h":469.0671309911,"l":463.7387659535,"c":467.6384977481,"v":249848.9645681822,"t":1723680000}
+{"o":467.6384977481,"h":469.2876151036,"l":465.1576507317,"c":465.6429337805,"v":240348.6929557579,"t":1723683600}
+{"o":465.6429337805,"h":468.7777759765,"l":462.00371927,"c":466.7954389748,"v":377812.3434252733,"t":1723687200}
+{"o":466.7954389748,"h":468.5769855139,"l":466.1495638604,"c":466.9220976655,"v":233435.4171799276,"t":1723690800}
+{"o":466.9220976655,"h":467.5091028728,"l":463.4260378983,"c":466.8228938677,"v":346974.0478407822,"t":1723694400}
+{"o":466.8228938677,"h":467.4755221904,"l":460.4459313856,"c":461.4083038314,"v":249059.7433627953,"t":1723698000}
+{"o":461.4083038314,"h":462.1548843228,"l":454.6690786653,"c":457.980585481,"v":321768.3362038724,"t":1723701600}
+{"o":457.980585481,"h":460.359165833,"l":455.3233909823,"c":459.6359537046,"v":239043.6340060426,"t":1723705200}
+{"o":459.6359537046,"h":461.9099660465,"l":457.229929219,"c":461.9099660465,"v":229252.0005374638,"t":1723708800}
+{"o":461.9099660465,"h":463.1331499455,"l":458.5752135925,"c":458.790286953,"v":233481.9833678469,"t":1723712400}
+{"o":458.790286953,"h":459.6024604516,"l":455.9360506484,"c":457.1857182231,"v":307973.0991564019,"t":1723716000}
+{"o":457.1857182231,"h":462.903911788,"l":457.1857182231,"c":462.0648608746,"v":261376.8192219177,"t":1723719600}
+{"o":462.0648608746,"h":469.8322609633,"l":459.9985407141,"c":460.9777274354,"v":490609.2636705748,"t":1723723200}
+{"o":460.9777274354,"h":468.5595515424,"l":458.7832373686,"c":467.883145321,"v":453352.8729400881,"t":1723726800}
+{"o":467.883145321,"h":472.8042869469,"l":457.8342004363,"c":460.5773357468,"v":432356.6179292105,"t":1723730400}
+{"o":460.5773357468,"h":464.6883222165,"l":458.5153558309,"c":463.7315755111,"v":376378.7640638482,"t":1723734000}
+{"o":463.7315755111,"h":468.9494710899,"l":462.2640599204,"c":463.4385987354,"v":339120.3535784926,"t":1723737600}
+{"o":463.4385987354,"h":463.5311949239,"l":454.8993004187,"c":454.9795776581,"v":358625.1238669393,"t":1723741200}
+{"o":454.9795776581,"h":455.0695928897,"l":436.9137001964,"c":440.4637990157,"v":833128.6853978994,"t":1723744800}
+{"o":440.4637990157,"h":446.4051480921,"l":436.6152875986,"c":444.7268029547,"v":659706.981856306,"t":1723748400}
+{"o":444.7268029547,"h":446.3994759193,"l":440.4841402663,"c":446.0519124907,"v":414500.0406964268,"t":1723752000}
+{"o":446.0519124907,"h":450.5779522288,"l":444.3800629947,"c":450.5779522288,"v":535127.0572965679,"t":1723755600}
+{"o":450.5779522288,"h":460.3613031779,"l":447.730939591,"c":456.5179107383,"v":491849.4703088053,"t":1723759200}
+{"o":456.5179107383,"h":457.7281151106,"l":452.491485735,"c":453.0071359435,"v":269409.3267102955,"t":1723762800}
+{"o":453.0071359435,"h":453.7154143609,"l":450.1573061446,"c":450.745461948,"v":267087.2768658497,"t":1723766400}
+{"o":450.745461948,"h":452.9583101991,"l":446.9466592929,"c":450.9145868413,"v":239079.3275907771,"t":1723770000}
+{"o":450.9145868413,"h":458.6655190888,"l":448.2427095615,"c":454.7382721129,"v":376537.7137502898,"t":1723773600}
+{"o":454.7382721129,"h":455.0520953766,"l":450.3493704077,"c":451.0305799114,"v":305004.4677149808,"t":1723777200}
+{"o":451.0305799114,"h":452.8719827386,"l":449.7287251964,"c":452.6088012001,"v":192383.1769833103,"t":1723780800}
+{"o":452.6088012001,"h":454.919327184,"l":451.6293437989,"c":454.3813741956,"v":210455.8313697536,"t":1723784400}
+{"o":454.3813741956,"h":459.9987531098,"l":453.7143447014,"c":458.3533016741,"v":256190.9161806819,"t":1723788000}
+{"o":458.3533016741,"h":459.5453301139,"l":456.9276632629,"c":459.1138023999,"v":198815.3185218101,"t":1723791600}
+{"o":459.1138023999,"h":460.2152374684,"l":455.6919081114,"c":456.4470412046,"v":240302.3041762762,"t":1723795200}
+{"o":456.4470412046,"h":458.749282482,"l":455.763086115,"c":458.656228073,"v":202176.3433286303,"t":1723798800}
+{"o":458.656228073,"h":458.656228073,"l":453.6348236851,"c":455.8730429612,"v":218618.8301155536,"t":1723802400}
+{"o":455.8730429612,"h":457.2679634639,"l":450.7956121441,"c":451.0414944282,"v":511300.7437895581,"t":1723806000}
+{"o":451.0414944282,"h":453.1165576551,"l":441.1180825846,"c":442.141335831,"v":482979.7605135218,"t":1723809600}
+{"o":442.141335831,"h":452.9541734775,"l":441.3112916979,"c":445.7620249718,"v":605775.1085977211,"t":1723813200}
+{"o":445.7620249718,"h":447.0600309919,"l":437.5005777095,"c":439.5895404084,"v":611777.811088805,"t":1723816800}
+{"o":439.5895404084,"h":442.3264976175,"l":433.0779002869,"c":438.0798468822,"v":508277.9057490929,"t":1723820400}
+{"o":438.0798468822,"h":444.0661886327,"l":436.7055910312,"c":439.6014205552,"v":432309.2251019707,"t":1723824000}
+{"o":439.6014205552,"h":444.323132364,"l":432.5751284947,"c":443.4413894522,"v":436567.1031162327,"t":1723827600}
+{"o":443.4413894522,"h":446.7259359639,"l":440.1166625258,"c":442.7288303614,"v":404142.832500729,"t":1723831200}
+{"o":442.7288303614,"h":449.4026936462,"l":442.7288303614,"c":447.5722347002,"v":377940.204765413,"t":1723834800}
+{"o":447.5722347002,"h":450.83477389,"l":446.3180403063,"c":446.3461019944,"v":269537.3798410872,"t":1723838400}
+{"o":446.3461019944,"h":448.3818903892,"l":443.2631105244,"c":444.4204069021,"v":283308.2643661425,"t":1723842000}
+{"o":444.4204069021,"h":445.6225386144,"l":443.0422287527,"c":443.5430493057,"v":223302.9821972017,"t":1723845600}
+{"o":443.5430493057,"h":443.8312230599,"l":441.348784308,"c":441.540627955,"v":199784.0941518406,"t":1723849200}
+{"o":441.540627955,"h":442.4964278765,"l":437.233743682,"c":441.4059829036,"v":263391.0481672903,"t":1723852800}
+{"o":441.4059829036,"h":444.5620199595,"l":440.6144324593,"c":442.7368919764,"v":199801.3951593961,"t":1723856400}
+{"o":442.7368919764,"h":445.7382170783,"l":442.2628421759,"c":443.6542935899,"v":191942.3932586313,"t":1723860000}
+{"o":443.6542935899,"h":444.2261491415,"l":438.9442280071,"c":441.0025760268,"v":205356.9667069556,"t":1723863600}
+{"o":441.0025760268,"h":443.0007674132,"l":440.3944546973,"c":442.7085507322,"v":167631.053642143,"t":1723867200}
+{"o":442.7085507322,"h":443.7182061253,"l":441.4985251545,"c":443.1821989631,"v":166803.0296508198,"t":1723870800}
+{"o":443.1821989631,"h":443.9657913975,"l":440.8678135016,"c":441.6087722385,"v":172719.9867041387,"t":1723874400}
+{"o":441.6087722385,"h":443.0643377215,"l":440.2110578108,"c":443.0643377215,"v":200227.0784239083,"t":1723878000}
+{"o":443.0643377215,"h":443.2353841774,"l":441.2965944052,"c":443.1411057239,"v":166125.6678030304,"t":1723881600}
+{"o":443.1411057239,"h":445.1580235145,"l":441.7055057357,"c":443.4000677869,"v":184968.3857972419,"t":1723885200}
+{"o":443.4000677869,"h":443.9333125069,"l":439.6511532131,"c":440.0005090584,"v":187602.8488083993,"t":1723888800}
+{"o":440.0005090584,"h":443.1854222312,"l":438.7221305532,"c":442.1569562466,"v":182500.0037260181,"t":1723892400}
+{"o":442.1569562466,"h":444.2150243065,"l":441.2928545087,"c":443.6881821001,"v":206054.6017413831,"t":1723896000}
+{"o":443.6881821001,"h":447.3425478838,"l":443.0828965292,"c":443.9927799232,"v":283944.5748635314,"t":1723899600}
+{"o":443.9927799232,"h":448.3586332301,"l":443.5278858844,"c":448.3464618989,"v":271364.2137496423,"t":1723903200}
+{"o":448.3464618989,"h":450.061576255,"l":445.0679802293,"c":445.3053377915,"v":293157.5347229561,"t":1723906800}
+{"o":445.3053377915,"h":449.1458202605,"l":445.1699376894,"c":448.5693014806,"v":253072.7289508752,"t":1723910400}
+{"o":448.5693014806,"h":450.1208870434,"l":445.9633981282,"c":446.1375801404,"v":210612.7435523907,"t":1723914000}
+{"o":446.1375801404,"h":446.8150955165,"l":444.7529335188,"c":446.3269252556,"v":173030.6104554515,"t":1723917600}
+{"o":446.3269252556,"h":448.8555451867,"l":445.7033030079,"c":448.1596696894,"v":150467.1535444622,"t":1723921200}
+{"o":448.1596696894,"h":448.9926082528,"l":447.1503894714,"c":447.766086958,"v":149024.2632962604,"t":1723924800}
+{"o":447.766086958,"h":448.7255799286,"l":446.7389309076,"c":448.6138667153,"v":152193.9431259618,"t":1723928400}
+{"o":448.6138667153,"h":450.5351466896,"l":448.6138667153,"c":449.5555042916,"v":225780.6052634044,"t":1723932000}
+{"o":449.5555042916,"h":450.9663342226,"l":448.956744548,"c":450.7250773156,"v":175336.2578067102,"t":1723935600}
+{"o":450.7250773156,"h":454.6178399197,"l":449.0145992971,"c":453.1640165347,"v":239674.8426813464,"t":1723939200}
+{"o":453.1640165347,"h":453.572815748,"l":448.1909922198,"c":448.6785513174,"v":328909.6800368673,"t":1723942800}
+{"o":448.6785513174,"h":454.5891508689,"l":447.8658788829,"c":453.7624880257,"v":262676.3227622209,"t":1723946400}
+{"o":453.7624880257,"h":455.110102354,"l":448.2015212602,"c":448.438888872,"v":228300.772536424,"t":1723950000}
+{"o":448.438888872,"h":449.706224292,"l":446.5476846806,"c":448.5921562718,"v":198137.8142393677,"t":1723953600}
+{"o":448.5921562718,"h":450.4438388866,"l":447.7305848432,"c":448.5257720033,"v":180717.629972701,"t":1723957200}
+{"o":448.5257720033,"h":450.6149559193,"l":448.1305433033,"c":450.1966605509,"v":185621.9326616131,"t":1723960800}
+{"o":450.1966605509,"h":450.960743306,"l":448.7156684285,"c":449.7182934939,"v":169823.5758776989,"t":1723964400}
+{"o":449.7182934939,"h":450.7438017264,"l":448.8109971468,"c":450.7438017264,"v":159333.5817633811,"t":1723968000}
+{"o":450.7438017264,"h":454.5278041192,"l":450.3531460925,"c":454.0227609783,"v":185692.3855529027,"t":1723971600}
+{"o":454.0227609783,"h":465.0868977707,"l":453.9981500872,"c":457.3420957213,"v":410602.7881806777,"t":1723975200}
+{"o":457.3420957213,"h":459.3265787187,"l":456.1518657274,"c":459.3265787187,"v":193046.7507335479,"t":1723978800}
+{"o":459.3265787187,"h":464.8303776982,"l":457.3530017635,"c":462.1562387281,"v":281730.1519471255,"t":1723982400}
+{"o":462.1562387281,"h":465.8968897679,"l":459.9564167219,"c":460.2908657486,"v":239736.9808563516,"t":1723986000}
+{"o":460.2908657486,"h":463.2556404796,"l":460.1696531647,"c":460.882072718,"v":245948.9224858459,"t":1723989600}
+{"o":460.882072718,"h":463.8594084486,"l":459.8696950889,"c":462.7847371267,"v":205418.743344703,"t":1723993200}
+{"o":462.7847371267,"h":465.6763524285,"l":461.6177203169,"c":463.993793052,"v":239424.4815929528,"t":1723996800}
+{"o":463.993793052,"h":464.5564338386,"l":458.5614127737,"c":459.0275717825,"v":276476.3315869023,"t":1724000400}
+{"o":459.0275717825,"h":462.5579164812,"l":458.4355872793,"c":462.396752577,"v":228115.1862129092,"t":1724004000}
+{"o":462.396752577,"h":465.4881718237,"l":461.9228148065,"c":465.1958939302,"v":200104.8299918784,"t":1724007600}
+{"o":465.1958939302,"h":467.0840777959,"l":463.8823038758,"c":465.8040585981,"v":197016.4881697852,"t":1724011200}
+{"o":465.8040585981,"h":466.0174189148,"l":459.9643609874,"c":460.6831201246,"v":270956.0169460805,"t":1724014800}
+{"o":460.6831201246,"h":462.7464912423,"l":459.0593219645,"c":459.1759356176,"v":285897.142766238,"t":1724018400}
+{"o":459.1759356176,"h":460.1097792815,"l":451.2358515182,"c":452.3623384289,"v":379333.4446890511,"t":1724022000}
+{"o":452.3623384289,"h":455.6937499051,"l":450.4714959876,"c":451.1567937364,"v":405980.640760825,"t":1724025600}
+{"o":451.1567937364,"h":453.8684540759,"l":449.6956253714,"c":451.2683799847,"v":256692.0610130324,"t":1724029200}
+{"o":451.2683799847,"h":453.8971587681,"l":449.7505436805,"c":453.1898039233,"v":189296.6283746667,"t":1724032800}
+{"o":453.1898039233,"h":455.4068534824,"l":452.1749134995,"c":454.9074595915,"v":203861.395121807,"t":1724036400}
+{"o":454.9074595915,"h":455.4799670357,"l":452.8476231415,"c":454.6708992926,"v":229542.5247528141,"t":1724040000}
+{"o":454.6708992926,"h":455.3620179118,"l":450.7570771245,"c":451.8133970068,"v":234809.3108280189,"t":1724043600}
+{"o":451.8133970068,"h":455.8163772985,"l":450.5893705561,"c":453.7620673726,"v":254875.512447405,"t":1724047200}
+{"o":453.7620673726,"h":455.8466260069,"l":451.8378982399,"c":451.9673646677,"v":184828.0502932548,"t":1724050800}
+{"o":451.9673646677,"h":453.7744681199,"l":451.4724969758,"c":453.0861128208,"v":204812.3676436503,"t":1724054400}
+{"o":453.0861128208,"h":455.3272723172,"l":447.5247271928,"c":447.8146546263,"v":234390.8875496381,"t":1724058000}
+{"o":447.8146546263,"h":449.9437320595,"l":445.844213736,"c":448.4380025411,"v":297855.0983937904,"t":1724061600}
+{"o":448.4380025411,"h":452.5551853182,"l":447.1061262216,"c":452.1574335099,"v":233054.6195376532,"t":1724065200}
+{"o":452.1574335099,"h":455.1852148016,"l":450.9522985187,"c":454.8101190327,"v":262523.2546584248,"t":1724068800}
+{"o":454.8101190327,"h":459.487064567,"l":452.2998471911,"c":453.5493280873,"v":398065.1187036546,"t":1724072400}
+{"o":453.5493280873,"h":458.3951329191,"l":450.0634427873,"c":458.0133633001,"v":359772.4853786549,"t":1724076000}
+{"o":458.0133633001,"h":458.9863266782,"l":456.4112255893,"c":457.0822133155,"v":306319.8516242394,"t":1724079600}
+{"o":457.0822133155,"h":458.4990164419,"l":454.3100133034,"c":457.881872282,"v":330370.487589531,"t":1724083200}
+{"o":457.881872282,"h":464.2888515657,"l":454.7614979793,"c":456.4623983922,"v":497924.0399353461,"t":1724086800}
+{"o":456.4623983922,"h":459.3563554138,"l":453.74184149,"c":456.0401442193,"v":324560.5002525045,"t":1724090400}
+{"o":456.0401442193,"h":456.2944258012,"l":452.9513199937,"c":454.0769148947,"v":258545.2436079178,"t":1724094000}
+{"o":454.0769148947,"h":458.1055999096,"l":453.3806131632,"c":455.4572576995,"v":336069.9393565464,"t":1724097600}
+{"o":455.4572576995,"h":457.6070792749,"l":454.7180210358,"c":456.0854469674,"v":201115.4902659701,"t":1724101200}
+{"o":456.0854469674,"h":458.7274511241,"l":453.6199308382,"c":456.2527321926,"v":234801.7132147256,"t":1724104800}
+{"o":456.2527321926,"h":459.1518107289,"l":454.0826903496,"c":458.3433782835,"v":276621.2466361855,"t":1724108400}
+{"o":458.3433782835,"h":466.8121949732,"l":455.6596571022,"c":465.4734120567,"v":443428.5684465326,"t":1724112000}
+{"o":465.4734120567,"h":469.7195541981,"l":461.3947687179,"c":463.1718047197,"v":357291.0157344793,"t":1724115600}
+{"o":463.1718047197,"h":463.591351406,"l":460.3397705785,"c":461.8752834203,"v":259871.7654636345,"t":1724119200}
+{"o":461.8752834203,"h":463.2088280439,"l":461.1164977857,"c":462.5975377451,"v":252175.7742753648,"t":1724122800}
+{"o":462.5975377451,"h":468.5740013361,"l":462.0091750194,"c":467.1983423397,"v":256783.4952178384,"t":1724126400}
+{"o":467.1983423397,"h":472.764725024,"l":466.8242527799,"c":468.9017758496,"v":385822.0687220622,"t":1724130000}
+{"o":468.9017758496,"h":469.4023483003,"l":466.2588207912,"c":467.2461672676,"v":206304.6299531233,"t":1724133600}
+{"o":467.2461672676,"h":468.6958810082,"l":466.7799278305,"c":468.3183975258,"v":211015.2965604429,"t":1724137200}
+{"o":468.3183975258,"h":469.2622863202,"l":463.8160198152,"c":464.4792477002,"v":223634.6813666025,"t":1724140800}
+{"o":464.4792477002,"h":466.740465425,"l":464.1596495769,"c":465.5212582945,"v":165714.8271289272,"t":1724144400}
+{"o":465.5212582945,"h":465.9007686598,"l":464.1048770901,"c":464.3631983513,"v":181124.5888775841,"t":1724148000}
+{"o":464.3631983513,"h":465.0958301671,"l":461.2516242389,"c":461.8934513985,"v":247420.3052099394,"t":1724151600}
+{"o":461.8934513985,"h":464.3624576533,"l":461.5768752592,"c":463.7399248147,"v":220462.7735257144,"t":1724155200}
+{"o":463.7399248147,"h":465.1445996771,"l":460.7356134025,"c":463.9689855976,"v":291935.2028710779,"t":1724158800}
+{"o":463.9689855976,"h":464.3562129207,"l":452.5502316255,"c":452.7246179733,"v":493390.8925113332,"t":1724162400}
+{"o":452.7246179733,"h":453.6145091203,"l":447.9206427205,"c":451.1122545518,"v":479984.5919516024,"t":1724166000}
+{"o":451.1122545518,"h":453.8116470253,"l":449.9205705461,"c":452.8680189324,"v":313715.3330888768,"t":1724169600}
+{"o":452.8680189324,"h":455.7731072336,"l":452.4356049421,"c":455.2993524784,"v":243592.5489455799,"t":1724173200}
+{"o":455.2993524784,"h":457.4007223558,"l":453.9607397274,"c":455.6601697193,"v":266296.9970637382,"t":1724176800}
+{"o":455.6601697193,"h":458.2708251589,"l":455.0137978971,"c":457.2176502213,"v":197947.3252939531,"t":1724180400}
+{"o":457.2176502213,"h":458.9889218808,"l":455.6842415338,"c":455.6905082292,"v":205603.3516433509,"t":1724184000}
+{"o":455.6905082292,"h":455.9053675066,"l":452.655485702,"c":454.5268848101,"v":188666.7020045144,"t":1724187600}
+{"o":454.5268848101,"h":455.9972244228,"l":453.7658587482,"c":454.8919127055,"v":170740.003564021,"t":1724191200}
+{"o":454.8919127055,"h":455.274158599,"l":451.6477795701,"c":451.7916683746,"v":155574.2543412579,"t":1724194800}
+{"o":451.7916683746,"h":454.0129708589,"l":450.2283685335,"c":450.4087072581,"v":189357.3314637896,"t":1724198400}
+{"o":450.4087072581,"h":453.1734344693,"l":449.6274502463,"c":452.6774720238,"v":231689.2859081534,"t":1724202000}
+{"o":452.6774720238,"h":454.4379727619,"l":451.935148042,"c":453.686292567,"v":136119.4597298515,"t":1724205600}
+{"o":453.686292567,"h":453.9226360301,"l":450.9548070615,"c":452.736615309,"v":117454.7725199071,"t":1724209200}
+{"o":452.736615309,"h":453.65083702,"l":451.7243769575,"c":453.3386461856,"v":118311.737242887,"t":1724212800}
+{"o":453.3386461856,"h":455.4817852093,"l":452.674186851,"c":455.0385871032,"v":118761.3903801278,"t":1724216400}
+{"o":455.0385871032,"h":456.0780533099,"l":454.7476542685,"c":455.395395747,"v":148013.4396603325,"t":1724220000}
+{"o":455.395395747,"h":456.8719946685,"l":453.0583910502,"c":454.8121327318,"v":163881.9271417019,"t":1724223600}
+{"o":454.8121327318,"h":455.8550226424,"l":450.68088509,"c":451.490243066,"v":174339.5039488855,"t":1724227200}
+{"o":451.490243066,"h":451.8398352549,"l":447.5522883354,"c":449.3893805316,"v":155049.7921752891,"t":1724230800}
+{"o":449.3893805316,"h":451.8658986717,"l":448.603748445,"c":451.3235124788,"v":145394.8182038531,"t":1724234400}
+{"o":451.3235124788,"h":451.7996599077,"l":448.6037417761,"c":448.8318005108,"v":147905.2918807068,"t":1724238000}
+{"o":448.8318005108,"h":450.3653336708,"l":446.3096449789,"c":448.6562719103,"v":156916.0781266927,"t":1724241600}
+{"o":448.6562719103,"h":449.5494207472,"l":440.5268218291,"c":448.6170851561,"v":344023.5420015124,"t":1724245200}
+{"o":448.6170851561,"h":452.4878369975,"l":442.0961354411,"c":444.258536864,"v":597276.8466477736,"t":1724248800}
+{"o":444.258536864,"h":447.1830413243,"l":442.0445881374,"c":445.6734002197,"v":378797.2163536851,"t":1724252400}
+{"o":445.6734002197,"h":448.8289781082,"l":443.6332146244,"c":448.6593352325,"v":248123.0238503182,"t":1724256000}
+{"o":448.6593352325,"h":451.2519903515,"l":447.6613414492,"c":449.270499205,"v":241934.2321690525,"t":1724259600}
+{"o":449.270499205,"h":454.4110809686,"l":448.5641292425,"c":453.3111690589,"v":331160.0874813377,"t":1724263200}
+{"o":453.3111690589,"h":456.3996289981,"l":451.5641154297,"c":455.6680478054,"v":302994.2563656674,"t":1724266800}
+{"o":455.6680478054,"h":458.5911933619,"l":452.9094102407,"c":454.4053254195,"v":335475.564271929,"t":1724270400}
+{"o":454.4053254195,"h":457.1730077095,"l":453.1011280374,"c":456.1998939097,"v":283546.6535597511,"t":1724274000}
+{"o":456.1998939097,"h":456.9481329652,"l":453.8771816133,"c":453.9810702279,"v":218776.7531043811,"t":1724277600}
+{"o":453.9810702279,"h":455.5704169939,"l":451.3783855805,"c":453.5480086026,"v":214916.7575623551,"t":1724281200}
+{"o":453.5480086026,"h":454.9754276934,"l":452.4365398235,"c":452.5444718834,"v":232744.3745476091,"t":1724284800}
+{"o":452.5444718834,"h":454.9145006352,"l":452.2596043542,"c":454.296784183,"v":224838.6880511141,"t":1724288400}
+{"o":454.296784183,"h":454.5771629361,"l":446.9121896128,"c":449.480319274,"v":238364.6826657567,"t":1724292000}
+{"o":449.480319274,"h":450.7017435223,"l":448.2813258484,"c":450.2932510879,"v":164112.7703244295,"t":1724295600}
+{"o":450.2932510879,"h":451.9153133506,"l":449.1917548908,"c":451.5700250131,"v":143559.021355348,"t":1724299200}
+{"o":451.5700250131,"h":452.0830816444,"l":450.6696800734,"c":451.7095794411,"v":124576.9023420644,"t":1724302800}
+{"o":451.7095794411,"h":453.561837658,"l":451.3586502541,"c":453.380819864,"v":135747.2906365074,"t":1724306400}
+{"o":453.380819864,"h":456.2251052171,"l":452.350117436,"c":455.2007727674,"v":159690.8156530841,"t":1724310000}
+{"o":455.2007727674,"h":456.1643904519,"l":454.1584478389,"c":454.786741372,"v":158957.9071141001,"t":1724313600}
+{"o":454.786741372,"h":454.9244300747,"l":453.1076501068,"c":454.0653447528,"v":153948.2956110118,"t":1724317200}
+{"o":454.0653447528,"h":458.3551752661,"l":453.4110095628,"c":457.6440946626,"v":206774.1929789308,"t":1724320800}
+{"o":457.6440946626,"h":459.8322889942,"l":456.005934258,"c":459.1172278761,"v":263203.0939153363,"t":1724324400}
+{"o":459.1172278761,"h":460.3616960406,"l":454.2003992888,"c":454.9662549599,"v":434027.7246425626,"t":1724328000}
+{"o":454.9662549599,"h":456.9138428947,"l":452.3367794238,"c":454.4573521716,"v":330043.8496399734,"t":1724331600}
+{"o":454.4573521716,"h":454.7799685448,"l":451.5883353271,"c":453.6009500059,"v":302227.3156843891,"t":1724335200}
+{"o":453.6009500059,"h":455.9353758976,"l":451.1798088632,"c":453.0372341171,"v":258264.1571933144,"t":1724338800}
+{"o":453.0372341171,"h":455.2036062637,"l":452.7181116869,"c":453.5123403903,"v":239761.6508366387,"t":1724342400}
+{"o":453.5123403903,"h":455.1529029331,"l":452.4221588479,"c":452.9318801035,"v":195467.8513083713,"t":1724346000}
+{"o":452.9318801035,"h":455.9950556292,"l":452.3290404553,"c":454.0081819917,"v":167364.5905417576,"t":1724349600}
+{"o":454.0081819917,"h":454.7995197652,"l":452.933817059,"c":453.2830449013,"v":186391.5586354339,"t":1724353200}
+{"o":453.2830449013,"h":455.9381672572,"l":453.0744617859,"c":455.4492693089,"v":259885.9897029224,"t":1724356800}
+{"o":455.4492693089,"h":456.567400679,"l":454.2833089011,"c":455.3052674791,"v":180792.7576860674,"t":1724360400}
+{"o":455.3052674791,"h":455.6104606867,"l":454.377262301,"c":454.8713396021,"v":157633.7336273612,"t":1724364000}
+{"o":454.8713396021,"h":455.5865406039,"l":454.2845460074,"c":454.9364460431,"v":165863.5670836927,"t":1724367600}
+{"o":454.9364460431,"h":461.8842343107,"l":454.7436633451,"c":458.5977912295,"v":248011.7966125683,"t":1724371200}
+{"o":458.5977912295,"h":459.7454400249,"l":457.0298153812,"c":459.6719692931,"v":212945.3380350455,"t":1724374800}
+{"o":459.6719692931,"h":462.7781070048,"l":459.1110284653,"c":459.8470192137,"v":241773.999204575,"t":1724378400}
+{"o":459.8470192137,"h":460.7922059922,"l":458.4600493787,"c":458.8452249834,"v":173117.5232674325,"t":1724382000}
+{"o":458.8452249834,"h":460.6584849941,"l":458.4479953524,"c":458.5977008348,"v":161802.920303718,"t":1724385600}
+{"o":458.5977008348,"h":463.426590194,"l":458.5977008348,"c":461.9736466302,"v":183269.8620593172,"t":1724389200}
+{"o":461.9736466302,"h":463.4621157122,"l":460.1899760273,"c":462.4321109636,"v":171911.8642115536,"t":1724392800}
+{"o":462.4321109636,"h":462.9117193804,"l":460.5442376225,"c":461.0313394112,"v":159871.1618772426,"t":1724396400}
+{"o":461.0313394112,"h":462.1378308317,"l":460.4590580751,"c":461.0223174784,"v":133264.9067972453,"t":1724400000}
+{"o":461.0223174784,"h":461.0223174784,"l":458.0032096116,"c":458.3612134027,"v":203524.7984988358,"t":1724403600}
+{"o":458.3612134027,"h":459.7490672061,"l":458.0795655273,"c":458.2148812528,"v":133117.7894900051,"t":1724407200}
+{"o":458.2148812528,"h":458.4647350272,"l":455.2711827673,"c":455.5429788773,"v":170956.4365997474,"t":1724410800}
+{"o":455.5429788773,"h":459.0850645717,"l":455.5429788773,"c":458.6335489597,"v":165994.389988697,"t":1724414400}
+{"o":458.6335489597,"h":459.3724354714,"l":455.9386016049,"c":459.3586985312,"v":215309.3398134449,"t":1724418000}
+{"o":459.3586985312,"h":467.2080886231,"l":453.3065672163,"c":456.0525538183,"v":832285.7113853169,"t":1724421600}
+{"o":456.0525538183,"h":460.6594658206,"l":455.1833032252,"c":458.5137073461,"v":361570.9499575891,"t":1724425200}
+{"o":458.5137073461,"h":461.1560186565,"l":457.5334851293,"c":460.6759935406,"v":260147.8870702085,"t":1724428800}
+{"o":460.6759935406,"h":471.7877112614,"l":460.6178401998,"c":470.6803495118,"v":409555.6209097605,"t":1724432400}
+{"o":470.6803495118,"h":475.2493111316,"l":468.8439880156,"c":471.0311157684,"v":530264.1669588822,"t":1724436000}
+{"o":471.0311157684,"h":477.1925517387,"l":470.7844820637,"c":475.6357380965,"v":332718.4495624493,"t":1724439600}
+{"o":475.6357380965,"h":481.675756639,"l":475.5216974287,"c":479.5550042604,"v":340214.6643005883,"t":1724443200}
+{"o":479.5550042604,"h":484.0028612899,"l":479.0721595733,"c":483.5915677853,"v":336797.6754429402,"t":1724446800}
+{"o":483.5915677853,"h":489.3691804951,"l":481.4404492653,"c":482.6829078785,"v":389107.3616553643,"t":1724450400}
+{"o":482.6829078785,"h":488.1351891294,"l":482.6829078785,"c":487.0583086289,"v":237449.0292087705,"t":1724454000}
+{"o":487.0583086289,"h":490.1119095395,"l":484.0493918403,"c":486.6405347581,"v":286482.9477492548,"t":1724457600}
+{"o":486.6405347581,"h":487.1698032066,"l":482.8338944515,"c":487.1406676787,"v":202745.1779343055,"t":1724461200}
+{"o":487.1406676787,"h":491.2488558912,"l":482.6057500971,"c":487.2893821602,"v":187358.7276836038,"t":1724464800}
+{"o":487.2893821602,"h":488.1942074688,"l":486.2184811349,"c":487.0141955968,"v":147006.0190595967,"t":1724468400}
+{"o":487.0141955968,"h":489.6684161913,"l":486.6377616084,"c":489.4078669574,"v":136279.4729168267,"t":1724472000}
+{"o":489.4078669574,"h":493.7127738339,"l":489.070518075,"c":490.948855999,"v":209685.5633205023,"t":1724475600}
+{"o":490.948855999,"h":492.2082545106,"l":489.4086519087,"c":489.4206811288,"v":211464.4833220171,"t":1724479200}
+{"o":489.4206811288,"h":491.6435488052,"l":489.4171529727,"c":491.3061115636,"v":135476.9977639663,"t":1724482800}
+{"o":491.3061115636,"h":494.4578239365,"l":490.3530235931,"c":494.2693745437,"v":206687.6613049912,"t":1724486400}
+{"o":494.2693745437,"h":501.905087753,"l":492.3495218035,"c":500.5451090694,"v":191216.0519669068,"t":1724490000}
+{"o":500.5451090694,"h":504.413171409,"l":498.5838263888,"c":501.3749576417,"v":276766.7445536252,"t":1724493600}
+{"o":501.3749576417,"h":503.7193715099,"l":499.6476841729,"c":499.9640813117,"v":225011.8525175634,"t":1724497200}
+{"o":499.9640813117,"h":502.9968217532,"l":498.8107849829,"c":499.7963697411,"v":225035.7696582988,"t":1724500800}
+{"o":499.7963697411,"h":501.8692714143,"l":499.3522597334,"c":501.8688022954,"v":262750.43320039,"t":1724504400}
+{"o":501.8688022954,"h":504.2873885016,"l":499.7931629677,"c":504.2873885016,"v":260025.4955765832,"t":1724508000}
+{"o":504.2873885016,"h":507.9160715258,"l":502.5961651618,"c":506.517253903,"v":289273.9393927061,"t":1724511600}
+{"o":506.517253903,"h":515.2018728408,"l":506.1195927417,"c":512.0639874211,"v":449424.6456691211,"t":1724515200}
+{"o":512.0639874211,"h":515.6462040834,"l":509.8695892423,"c":511.0614761962,"v":389410.9750486761,"t":1724518800}
+{"o":511.0614761962,"h":514.9287885032,"l":508.9028409737,"c":512.8517991464,"v":328084.0185450536,"t":1724522400}
+{"o":512.8517991464,"h":514.6084944355,"l":509.484524938,"c":510.1187333072,"v":233556.846982308,"t":1724526000}
+{"o":510.1187333072,"h":511.9481872868,"l":508.9704219329,"c":509.7835102856,"v":204983.2077986193,"t":1724529600}
+{"o":509.7835102856,"h":509.8104771197,"l":494.531640597,"c":500.3370575453,"v":379872.0351000389,"t":1724533200}
+{"o":500.3370575453,"h":506.426108247,"l":500.1835903599,"c":505.2473962118,"v":300277.84095069,"t":1724536800}
+{"o":505.2473962118,"h":510.978616996,"l":504.7729245656,"c":510.3409459698,"v":198555.459207336,"t":1724540400}
+{"o":510.3409459698,"h":510.4922561853,"l":503.959840778,"c":504.7225908513,"v":272747.9894445796,"t":1724544000}
+{"o":504.7225908513,"h":508.0042516036,"l":500.0753527453,"c":502.5820480315,"v":277541.5586856405,"t":1724547600}
+{"o":502.5820480315,"h":505.3341923388,"l":502.3524248133,"c":504.4553977845,"v":159355.0518815079,"t":1724551200}
+{"o":504.4553977845,"h":504.8312407857,"l":499.9585660081,"c":502.8226358863,"v":206323.3971903379,"t":1724554800}
+{"o":502.8226358863,"h":504.5036609747,"l":500.193491107,"c":504.5036609747,"v":184479.7554025652,"t":1724558400}
+{"o":504.5036609747,"h":505.2510949077,"l":502.6460513745,"c":503.0111991844,"v":221226.8148078171,"t":1724562000}
+{"o":503.0111991844,"h":503.4511767058,"l":500.4506974183,"c":501.1602162592,"v":186061.2982364015,"t":1724565600}
+{"o":501.1602162592,"h":501.1602162592,"l":493.2740645734,"c":495.9677273411,"v":283050.7626616496,"t":1724569200}
+{"o":495.9677273411,"h":499.6498904365,"l":494.849194261,"c":499.4188780716,"v":201539.5037717863,"t":1724572800}
+{"o":499.4188780716,"h":501.6753360152,"l":497.7525211914,"c":500.2322684663,"v":181668.6142940074,"t":1724576400}
+{"o":500.2322684663,"h":500.4355285771,"l":496.6052197467,"c":498.0814728259,"v":151550.9827538332,"t":1724580000}
+{"o":498.0814728259,"h":501.6455995572,"l":497.8480082596,"c":499.6086467795,"v":177517.8047883713,"t":1724583600}
+{"o":499.6086467795,"h":501.5137428617,"l":498.5945403462,"c":501.5137428617,"v":137431.5489684368,"t":1724587200}
+{"o":501.5137428617,"h":505.3068091171,"l":501.1365459642,"c":503.5208087506,"v":256337.9364382503,"t":1724590800}
+{"o":503.5208087506,"h":507.7220060206,"l":503.4905530128,"c":505.4080519299,"v":222240.40495925,"t":1724594400}
+{"o":505.4080519299,"h":508.1318707337,"l":504.0240222317,"c":506.237497338,"v":239505.2323792957,"t":1724598000}
+{"o":506.237497338,"h":509.3865878985,"l":503.5935893224,"c":505.2834664868,"v":236283.7381222571,"t":1724601600}
+{"o":505.2834664868,"h":507.7067244308,"l":504.391725969,"c":506.641355736,"v":190083.2721618972,"t":1724605200}
+{"o":506.641355736,"h":508.2724376582,"l":504.9351826669,"c":506.872024566,"v":194850.681903975,"t":1724608800}
+{"o":506.872024566,"h":507.7065869667,"l":504.3568946516,"c":505.6445177492,"v":181689.3078950295,"t":1724612400}
+{"o":505.6445177492,"h":506.9169174376,"l":503.8965241775,"c":505.0047691855,"v":193588.1093863701,"t":1724616000}
+{"o":505.0047691855,"h":513.2209507918,"l":504.5977221466,"c":512.4479127263,"v":323277.1853944354,"t":1724619600}
+{"o":512.4479127263,"h":514.6988509219,"l":508.7112001648,"c":510.2989499208,"v":244205.4452364027,"t":1724623200}
+{"o":510.2989499208,"h":512.3753828363,"l":503.5132655426,"c":504.9184208872,"v":290760.5291870171,"t":1724626800}
+{"o":504.9184208872,"h":508.004685478,"l":502.8946347279,"c":505.3489072897,"v":277910.3594573613,"t":1724630400}
+{"o":505.3489072897,"h":505.8739022407,"l":501.7235869256,"c":502.1547254579,"v":203178.1120492292,"t":1724634000}
+{"o":502.1547254579,"h":503.8441821487,"l":500.2264745003,"c":503.7865332915,"v":204331.6943286314,"t":1724637600}
+{"o":503.7865332915,"h":508.8201421542,"l":502.951446408,"c":508.7160026202,"v":167032.4342566646,"t":1724641200}
+{"o":221.4413736676,"h":223.3940750346,"l":221.3143224891,"c":221.4413736676,"v":776450.9108888266,"t":1717444800}
+{"o":221.4413736676,"h":222.020102713,"l":220.5937296466,"c":221.165466745,"v":655967.7620763008,"t":1717448400}
+{"o":221.165466745,"h":221.3664917951,"l":220.4641035385,"c":221.0978949449,"v":393831.2992177492,"t":1717452000}
+{"o":221.0978949449,"h":221.365431488,"l":219.8645870849,"c":220.5739459675,"v":368126.3172160829,"t":1717455600}
+{"o":220.5739459675,"h":221.5363864202,"l":219.805574519,"c":221.1769719663,"v":412992.7237825663,"t":1717459200}
+{"o":221.1769719663,"h":222.9332412024,"l":220.4885952258,"c":222.6353810288,"v":407083.6049819706,"t":1717462800}
+{"o":222.6353810288,"h":222.6353810288,"l":221.5495196271,"c":222.1145246485,"v":329051.8776932337,"t":1717466400}
+{"o":222.1145246485,"h":222.7087405375,"l":221.7633506566,"c":222.4896009261,"v":322251.9487924653,"t":1717470000}
+{"o":222.4896009261,"h":223.3155302759,"l":221.8088718881,"c":222.1351814929,"v":335827.1621892271,"t":1717473600}
+{"o":222.1351814929,"h":222.5304532486,"l":220.8979147718,"c":220.8979147718,"v":305429.3730391289,"t":1717477200}
+{"o":220.8979147718,"h":221.8568650646,"l":220.4010791186,"c":221.4123476976,"v":412415.9077649051,"t":1717480800}
+{"o":221.4123476976,"h":221.7784207352,"l":220.7654379961,"c":220.7654379961,"v":296699.784892425,"t":1717484400}
+{"o":220.7654379961,"h":221.653774355,"l":220.4148394,"c":220.4683072194,"v":319671.6446532176,"t":1717488000}
+{"o":220.4683072194,"h":220.9146317533,"l":219.0014767585,"c":220.0575578868,"v":315754.3057381992,"t":1717491600}
+{"o":220.0575578868,"h":227.5261437776,"l":219.7771432256,"c":227.3008579549,"v":304425.8995842778,"t":1717495200}
+{"o":227.3008579549,"h":227.7492449344,"l":226.8270929579,"c":227.3763507369,"v":321558.8145237464,"t":1717498800}
+{"o":227.3763507369,"h":228.2520847511,"l":227.0139980914,"c":227.7014084521,"v":389315.4819305814,"t":1717502400}
+{"o":227.7014084521,"h":228.8322266644,"l":227.1442879845,"c":228.3348662927,"v":543724.3909211396,"t":1717506000}
+{"o":228.3348662927,"h":229.7273872527,"l":227.6292396619,"c":228.0486018487,"v":542797.3893916581,"t":1717509600}
+{"o":228.0486018487,"h":230.6578146609,"l":227.5620161709,"c":230.6578146609,"v":497862.5707778016,"t":1717513200}
+{"o":230.6578146609,"h":233.5239200751,"l":230.5561218735,"c":232.749007776,"v":672114.7964645284,"t":1717516800}
+{"o":232.749007776,"h":232.9245528486,"l":231.2091283466,"c":232.5248974664,"v":464543.9774078411,"t":1717520400}
+{"o":232.5248974664,"h":234.1095965437,"l":232.3390173671,"c":233.477044195,"v":429718.9147484193,"t":1717524000}
+{"o":233.477044195,"h":233.477044195,"l":231.3808671712,"c":232.9070288893,"v":487657.8296211933,"t":1717527600}
+{"o":232.9070288893,"h":233.4501430504,"l":231.2464414747,"c":232.8274391944,"v":446879.7479914675,"t":1717531200}
+{"o":232.8274391944,"h":233.6334806391,"l":232.2929314037,"c":233.06323255,"v":387577.8563192702,"t":1717534800}
+{"o":233.06323255,"h":234.9654628834,"l":233.06323255,"c":234.8747339177,"v":623095.3019424938,"t":1717538400}
+{"o":234.8747339177,"h":236.1947932297,"l":225.6738394392,"c":227.1481121624,"v":403762.4835086641,"t":1717542000}
+{"o":227.1481121624,"h":228.1952519411,"l":226.4304846398,"c":227.6145133069,"v":408318.0367730467,"t":1717545600}
+{"o":227.6145133069,"h":229.5070857892,"l":226.9186336315,"c":228.917371766,"v":382637.6471977585,"t":1717549200}
+{"o":228.917371766,"h":231.2796046121,"l":228.5568852571,"c":229.4425526035,"v":514170.0704770718,"t":1717552800}
+{"o":229.4425526035,"h":229.9492007877,"l":228.3063003509,"c":228.7986113975,"v":359043.0779247435,"t":1717556400}
+{"o":228.7986113975,"h":229.4119697202,"l":227.9409855115,"c":229.0120661163,"v":362508.3684422229,"t":1717560000}
+{"o":229.0120661163,"h":229.8445018689,"l":228.1189642679,"c":229.5468850203,"v":383382.5066569566,"t":1717563600}
+{"o":229.5468850203,"h":230.460864105,"l":229.391689871,"c":230.1708877369,"v":374958.9241106789,"t":1717567200}
+{"o":230.1708877369,"h":230.5476272302,"l":229.3140139462,"c":229.4374025446,"v":453086.8040392975,"t":1717570800}
+{"o":229.4374025446,"h":229.7582751568,"l":228.2871363758,"c":228.9469945289,"v":493128.1561823084,"t":1717574400}
+{"o":228.9469945289,"h":230.2695778994,"l":228.5556336613,"c":229.4246962942,"v":484822.2527316358,"t":1717578000}
+{"o":229.4246962942,"h":229.8887503872,"l":228.2250178276,"c":228.2250178276,"v":459150.9135867233,"t":1717581600}
+{"o":228.2250178276,"h":228.8626847058,"l":227.699468462,"c":228.7594609628,"v":436444.912978971,"t":1717585200}
+{"o":228.7594609628,"h":229.6600208915,"l":227.60162748,"c":228.7789156911,"v":553367.8559489831,"t":1717588800}
+{"o":228.7789156911,"h":230.0962946892,"l":227.7905022097,"c":228.1213419176,"v":727688.2266746816,"t":1717592400}
+{"o":228.1213419176,"h":229.0917923337,"l":226.6496635403,"c":228.5687136679,"v":647334.2029094035,"t":1717596000}
+{"o":228.5687136679,"h":231.6930365628,"l":228.4384363174,"c":231.1794608558,"v":584454.6221607925,"t":1717599600}
+{"o":231.1794608558,"h":232.304401643,"l":229.9113294572,"c":230.220003034,"v":585720.7444555575,"t":1717603200}
+{"o":230.220003034,"h":232.0414901804,"l":230.0144743299,"c":231.0731057434,"v":504327.7192944777,"t":1717606800}
+{"o":231.0731057434,"h":231.6765197473,"l":228.4050099229,"c":229.1458578912,"v":542050.4753732855,"t":1717610400}
+{"o":229.1458578912,"h":229.5329890145,"l":228.2002286885,"c":228.8551535427,"v":463841.1363367934,"t":1717614000}
+{"o":228.8551535427,"h":229.6450437246,"l":228.5792086678,"c":229.499694549,"v":425058.5773307055,"t":1717617600}
+{"o":229.499694549,"h":229.6005367157,"l":228.6933643902,"c":229.0752302094,"v":398608.2572230533,"t":1717621200}
+{"o":229.0752302094,"h":229.9738164274,"l":228.8195560532,"c":229.1566037027,"v":413625.2679632615,"t":1717624800}
+{"o":229.1566037027,"h":229.7923657093,"l":228.8821992928,"c":229.5788598181,"v":423860.7376391983,"t":1717628400}
+{"o":229.5788598181,"h":230.0532519267,"l":229.0641490306,"c":229.8032046672,"v":388994.4550637208,"t":1717632000}
+{"o":229.8032046672,"h":230.5050057789,"l":229.137553067,"c":229.6813174685,"v":385235.0102790852,"t":1717635600}
+{"o":229.6813174685,"h":230.7603582692,"l":229.5705556355,"c":230.6724278789,"v":371333.9984438688,"t":1717639200}
+{"o":230.6724278789,"h":230.6724278789,"l":229.7162678148,"c":230.0181365536,"v":350171.9309123076,"t":1717642800}
+{"o":230.0181365536,"h":230.7404453075,"l":228.3134138689,"c":229.8660014454,"v":426115.2406619705,"t":1717646400}
+{"o":229.8660014454,"h":229.8660014454,"l":221.4527031262,"c":221.5201276742,"v":350172.5275404846,"t":1717650000}
+{"o":221.5201276742,"h":221.8699943309,"l":220.543041968,"c":221.0742213885,"v":357840.5377611025,"t":1717653600}
+{"o":221.0742213885,"h":222.079072769,"l":220.4937071178,"c":221.9049119982,"v":450107.4333949531,"t":1717657200}
+{"o":221.9049119982,"h":222.490632329,"l":221.1845736737,"c":222.334988818,"v":507056.5356952446,"t":1717660800}
+{"o":222.334988818,"h":223.5163337398,"l":221.8416277444,"c":222.2289891802,"v":483209.7187342914,"t":1717664400}
+{"o":222.2289891802,"h":222.2404845957,"l":221.1955154799,"c":222.0329740243,"v":508651.6409146105,"t":1717668000}
+{"o":222.0329740243,"h":222.4756149292,"l":221.7051024045,"c":222.4756149292,"v":477207.2118830972,"t":1717671600}
+{"o":222.4756149292,"h":222.9916253536,"l":221.746848391,"c":222.2533011587,"v":515203.3596022959,"t":1717675200}
+{"o":222.2533011587,"h":222.8177375004,"l":221.6147200867,"c":221.8642651947,"v":494985.4655217276,"t":1717678800}
+{"o":221.8642651947,"h":222.6751083938,"l":221.3954206063,"c":222.6630672288,"v":715567.7544500898,"t":1717682400}
+{"o":222.6630672288,"h":223.2748919653,"l":222.1929087422,"c":222.2916059108,"v":882959.8692451984,"t":1717686000}
+{"o":222.2916059108,"h":222.4595584553,"l":220.2787641911,"c":220.5960106004,"v":720691.8301018709,"t":1717689600}
+{"o":220.5960106004,"h":221.5797585493,"l":219.6633815036,"c":220.8609878652,"v":863381.4018612336,"t":1717693200}
+{"o":220.8609878652,"h":221.1187229486,"l":219.3503769295,"c":219.8716106725,"v":782682.905654265,"t":1717696800}
+{"o":219.8716106725,"h":219.8800987703,"l":216.319137286,"c":217.3043376255,"v":908723.3786496635,"t":1717700400}
+{"o":217.3043376255,"h":219.552804007,"l":212.7744706263,"c":216.3504955985,"v":810113.0762238838,"t":1717704000}
+{"o":216.3504955985,"h":216.8502359828,"l":199.0816717756,"c":199.4675201976,"v":648996.7695470965,"t":1717707600}
+{"o":199.4675201976,"h":200.1812397575,"l":199.142281564,"c":199.9845672354,"v":613220.6406731132,"t":1717711200}
+{"o":199.9845672354,"h":200.2637228568,"l":198.6138692377,"c":199.4698582033,"v":682073.1132955892,"t":1717714800}
+{"o":199.4698582033,"h":210.3847703355,"l":199.0712047133,"c":209.8202850828,"v":619601.2478449101,"t":1717718400}
+{"o":209.8202850828,"h":215.596613111,"l":206.824259103,"c":207.6821407619,"v":557097.8905051034,"t":1717722000}
+{"o":207.6821407619,"h":208.2259892847,"l":206.361546942,"c":207.4159118282,"v":584501.0988805,"t":1717725600}
+{"o":207.4159118282,"h":211.4378812761,"l":207.2086761922,"c":211.4378812761,"v":495790.6282421274,"t":1717729200}
+{"o":211.4378812761,"h":213.6073251165,"l":211.1891577137,"c":213.254906773,"v":491347.1421586412,"t":1717732800}
+{"o":213.254906773,"h":213.9245944745,"l":212.8486731543,"c":213.3744426288,"v":466979.5402685073,"t":1717736400}
+{"o":213.3744426288,"h":213.797191108,"l":212.9120585113,"c":213.5630721612,"v":453778.0765635045,"t":1717740000}
+{"o":213.5630721612,"h":213.8918545688,"l":213.1345473225,"c":213.2512446097,"v":539957.1533141222,"t":1717743600}
+{"o":213.2512446097,"h":215.33405813,"l":211.9703821629,"c":214.8925341205,"v":456103.0491623228,"t":1717747200}
+{"o":214.8925341205,"h":215.0329451429,"l":214.024320175,"c":214.3966255703,"v":461139.3254994578,"t":1717750800}
+{"o":214.3966255703,"h":214.733111954,"l":213.3835442455,"c":214.0518493729,"v":474504.9352047364,"t":1717754400}
+{"o":214.0518493729,"h":215.1279457535,"l":213.5628365939,"c":214.9050965657,"v":549752.3954434464,"t":1717758000}
+{"o":214.9050965657,"h":215.7885938641,"l":211.3410945081,"c":213.6552942811,"v":958575.7697164669,"t":1717761600}
+{"o":213.6552942811,"h":214.5547335539,"l":212.928977906,"c":214.0647721555,"v":797498.0381722942,"t":1717765200}
+{"o":214.0647721555,"h":214.4936815701,"l":212.588414945,"c":214.1229515341,"v":977039.3579953065,"t":1717768800}
+{"o":214.1229515341,"h":214.1229515341,"l":211.4751251838,"c":212.3854122112,"v":992863.041580471,"t":1717772400}
+{"o":212.3854122112,"h":212.7594104995,"l":210.4387544031,"c":210.6808309644,"v":1019728.0527218364,"t":1717776000}
+{"o":210.6808309644,"h":210.7344178845,"l":206.4052649442,"c":206.7525599859,"v":1259423.4526176199,"t":1717779600}
+{"o":206.7525599859,"h":206.7525599859,"l":191.9779580211,"c":201.074771086,"v":2619062.6032583574,"t":1717783200}
+{"o":201.074771086,"h":208.9107736966,"l":200.038188982,"c":202.3607379478,"v":1098079.3194473435,"t":1717786800}
+{"o":202.3607379478,"h":203.6326615856,"l":200.418451179,"c":203.2046779247,"v":879157.1478717009,"t":1717790400}
+{"o":203.2046779247,"h":203.6906025517,"l":202.6350618144,"c":202.9877078828,"v":1030784.7888464294,"t":1717794000}
+{"o":202.9877078828,"h":222.0833224785,"l":202.6787517089,"c":221.9154125352,"v":1040255.191431368,"t":1717797600}
+{"o":221.9154125352,"h":222.1405665335,"l":220.9941615367,"c":221.0600537441,"v":710002.8093823588,"t":1717801200}
+{"o":221.0600537441,"h":221.1647431671,"l":220.2653721652,"c":220.5624506242,"v":680575.8657603412,"t":1717804800}
+{"o":220.5624506242,"h":222.0995178707,"l":220.4724879943,"c":221.9158842712,"v":524530.605723241,"t":1717808400}
+{"o":221.9158842712,"h":221.9427495857,"l":220.7214310681,"c":221.1901713776,"v":431017.4796874554,"t":1717812000}
+{"o":221.1901713776,"h":221.7822480889,"l":220.8836046135,"c":221.3291078574,"v":387029.8347671117,"t":1717815600}
+{"o":221.3291078574,"h":221.5851694765,"l":220.3257519129,"c":220.4680044059,"v":425893.9505593058,"t":1717819200}
+{"o":220.4680044059,"h":221.4804726722,"l":219.7606863625,"c":220.9576253724,"v":420133.1426994537,"t":1717822800}
+{"o":220.9576253724,"h":221.4441332001,"l":220.5571825272,"c":221.2127263142,"v":509720.1164097334,"t":1717826400}
+{"o":221.2127263142,"h":222.8221463699,"l":221.2127263142,"c":222.6093180407,"v":377403.8190572162,"t":1717830000}
+{"o":222.6093180407,"h":222.6413652483,"l":221.0838164516,"c":221.2549453002,"v":387425.4275958266,"t":1717833600}
+{"o":221.2549453002,"h":221.3738967861,"l":220.5307236023,"c":220.9196909423,"v":436720.204434582,"t":1717837200}
+{"o":220.9196909423,"h":221.0343338157,"l":219.6271133146,"c":220.4250758061,"v":483020.4487588285,"t":1717840800}
+{"o":220.4250758061,"h":220.782885998,"l":217.8358135227,"c":218.3872412924,"v":566915.6680712041,"t":1717844400}
+{"o":218.3872412924,"h":218.8238330483,"l":214.2928894131,"c":217.5769772711,"v":566000.0255795338,"t":1717848000}
+{"o":217.5769772711,"h":218.3329676748,"l":214.0316007096,"c":218.3329676748,"v":767079.2127427877,"t":1717851600}
+{"o":218.3329676748,"h":219.4274138711,"l":214.2062980556,"c":219.2038715392,"v":525090.6404462983,"t":1717855200}
+{"o":219.2038715392,"h":219.5891615745,"l":217.5679816501,"c":217.9813250673,"v":761176.9866334972,"t":1717858800}
+{"o":217.9813250673,"h":218.4539089219,"l":216.2658646903,"c":217.385773325,"v":568292.8704528735,"t":1717862400}
+{"o":217.385773325,"h":218.2401783568,"l":214.3749278055,"c":218.185540616,"v":574218.4537840213,"t":1717866000}
+{"o":218.185540616,"h":219.2478512706,"l":217.5895325463,"c":217.7339967834,"v":914986.8713689964,"t":1717869600}
+{"o":217.7339967834,"h":218.3686468055,"l":214.3010055557,"c":217.5130820627,"v":544253.3569816102,"t":1717873200}
+{"o":217.5130820627,"h":217.8131710421,"l":215.8978617708,"c":216.746113459,"v":431407.2296628078,"t":1717876800}
+{"o":216.746113459,"h":216.9164203277,"l":215.9655814968,"c":216.1901417028,"v":393142.6380918688,"t":1717880400}
+{"o":216.1901417028,"h":216.3518645108,"l":214.1178849959,"c":215.7072888912,"v":416364.6887044882,"t":1717884000}
+{"o":215.7072888912,"h":215.8929294705,"l":212.7431721473,"c":214.8395836879,"v":425831.474131599,"t":1717887600}
+{"o":214.8395836879,"h":215.7721678772,"l":214.6401561366,"c":215.2754278801,"v":416780.2392534644,"t":1717891200}
+{"o":215.2754278801,"h":216.1145394524,"l":215.0275506001,"c":215.9245791611,"v":378982.3652655115,"t":1717894800}
+{"o":215.9245791611,"h":215.9282578857,"l":210.597032881,"c":213.9445362063,"v":456553.7943490006,"t":1717898400}
+{"o":213.9445362063,"h":215.1037482114,"l":212.8648169054,"c":214.7672582674,"v":379743.6955845376,"t":1717902000}
+{"o":214.7672582674,"h":215.898704,"l":214.6582035927,"c":215.1320060977,"v":302244.0055961016,"t":1717905600}
+{"o":215.1320060977,"h":216.6470766581,"l":212.1212146773,"c":216.2092579567,"v":398889.8599814618,"t":1717909200}
+{"o":216.2092579567,"h":217.0124175118,"l":216.0584100987,"c":216.782403621,"v":353257.4738673209,"t":1717912800}
+{"o":216.782403621,"h":217.4282005225,"l":216.2821664739,"c":216.4412773163,"v":312553.116296959,"t":1717916400}
+{"o":216.4412773163,"h":217.3166839067,"l":215.8940985965,"c":217.1346141297,"v":264901.5143134447,"t":1717920000}
+{"o":217.1346141297,"h":217.5054367851,"l":216.6950237967,"c":217.1025242715,"v":281038.323088158,"t":1717923600}
+{"o":217.1025242715,"h":217.1079793189,"l":214.6692189035,"c":216.4365820959,"v":317756.6452042312,"t":1717927200}
+{"o":216.4365820959,"h":217.2913267029,"l":214.1818797365,"c":217.0910577049,"v":315400.2286329214,"t":1717930800}
+{"o":217.0910577049,"h":219.9100496294,"l":216.6284530756,"c":219.29461115,"v":461926.9311047287,"t":1717934400}
+{"o":219.29461115,"h":219.6076376672,"l":217.2477080551,"c":218.4424059586,"v":510291.6746364281,"t":1717938000}
+{"o":218.4424059586,"h":219.7610401941,"l":218.2160283319,"c":219.6711008182,"v":467921.8129101308,"t":1717941600}
+{"o":219.6711008182,"h":220.345179149,"l":219.2666829835,"c":220.1537256125,"v":484506.0024252883,"t":1717945200}
+{"o":220.1537256125,"h":220.2385758689,"l":219.1307705386,"c":219.4785592579,"v":447678.8926370709,"t":1717948800}
+{"o":219.4785592579,"h":219.6439848355,"l":218.6095946033,"c":219.0448613231,"v":469563.5737914328,"t":1717952400}
+{"o":219.0448613231,"h":221.3458992317,"l":218.6076116575,"c":221.1158737366,"v":450578.7790190522,"t":1717956000}
+{"o":221.1158737366,"h":221.9193292337,"l":220.6768047238,"c":220.800457504,"v":553946.1393283851,"t":1717959600}
+{"o":220.800457504,"h":220.800457504,"l":219.5318470767,"c":219.8057293834,"v":455762.6848288988,"t":1717963200}
+{"o":219.8057293834,"h":220.6368152163,"l":219.4967595432,"c":220.3540977686,"v":451286.0045987417,"t":1717966800}
+{"o":220.3540977686,"h":221.0238892259,"l":219.974275271,"c":220.4417086473,"v":387901.5244268168,"t":1717970400}
+{"o":220.4417086473,"h":220.7694086737,"l":220.2220449183,"c":220.6597094087,"v":284457.6655864515,"t":1717974000}
+{"o":220.6597094087,"h":220.8207272208,"l":218.6408758774,"c":219.3358967128,"v":449738.5816295976,"t":1717977600}
+{"o":219.3358967128,"h":220.1939989785,"l":218.7854674422,"c":219.4918139427,"v":322084.9938026667,"t":1717981200}
+{"o":219.4918139427,"h":220.067397738,"l":218.7958599655,"c":219.0716050896,"v":308026.0047837341,"t":1717984800}
+{"o":219.0716050896,"h":219.0864315805,"l":217.2919742762,"c":217.5689196393,"v":529350.9823568255,"t":1717988400}
+{"o":217.5689196393,"h":218.5026381543,"l":216.8645725013,"c":218.126745101,"v":366585.3528806388,"t":1717992000}
+{"o":218.126745101,"h":218.1388046767,"l":216.8282930958,"c":217.5720199103,"v":338161.7290081184,"t":1717995600}
+{"o":217.5720199103,"h":217.8282595494,"l":216.0809932172,"c":216.6878658688,"v":406765.5533620637,"t":1717999200}
+{"o":216.6878658688,"h":216.7931736047,"l":214.2988666034,"c":214.5051040225,"v":370848.0534931708,"t":1718002800}
+{"o":214.5051040225,"h":217.4799170321,"l":214.415655522,"c":216.827766505,"v":387943.867774848,"t":1718006400}
+{"o":216.827766505,"h":218.039304307,"l":215.7976883068,"c":217.8618826267,"v":324312.0964860486,"t":1718010000}
+{"o":217.8618826267,"h":217.9979852412,"l":217.1015036043,"c":217.4833290568,"v":355280.8700135963,"t":1718013600}
+{"o":217.4833290568,"h":217.6585689978,"l":216.5933896459,"c":216.9647158524,"v":391247.4620691318,"t":1718017200}
+{"o":216.9647158524,"h":217.0466960565,"l":215.5237042368,"c":215.689199232,"v":396300.7140951355,"t":1718020800}
+{"o":215.689199232,"h":216.6518794478,"l":214.6263541922,"c":216.2508383822,"v":559326.8056367654,"t":1718024400}
+{"o":216.2508383822,"h":217.7272945584,"l":215.1997899205,"c":217.5421310522,"v":526048.4762638322,"t":1718028000}
+{"o":217.5421310522,"h":222.100643351,"l":217.4141052906,"c":221.0327038378,"v":702161.8765885793,"t":1718031600}
+{"o":221.0327038378,"h":221.5738516992,"l":218.8975791699,"c":220.4760177837,"v":655330.4962839956,"t":1718035200}
+{"o":220.4760177837,"h":221.4344041788,"l":219.5969647575,"c":221.3362893765,"v":491406.7707491547,"t":1718038800}
+{"o":221.3362893765,"h":221.6933416012,"l":219.2950926956,"c":220.4051610074,"v":548415.3669727262,"t":1718042400}
+{"o":220.4051610074,"h":220.5133531926,"l":217.8417605463,"c":218.2381433281,"v":621146.2070396225,"t":1718046000}
+{"o":218.2381433281,"h":218.6655636122,"l":216.4277369119,"c":217.6274039933,"v":625510.74495716,"t":1718049600}
+{"o":217.6274039933,"h":228.1593405592,"l":216.2307968236,"c":226.9821732427,"v":562594.4724170119,"t":1718053200}
+{"o":226.9821732427,"h":227.1368442931,"l":225.9173744778,"c":226.7072443126,"v":474040.1409070277,"t":1718056800}
+{"o":226.7072443126,"h":226.8377219526,"l":225.1965793596,"c":226.295593142,"v":414786.3623025777,"t":1718060400}
+{"o":226.295593142,"h":227.1793748961,"l":225.4370699817,"c":226.1037538072,"v":456846.1859973595,"t":1718064000}
+{"o":226.1037538072,"h":227.3147562249,"l":220.9644986607,"c":222.4467277251,"v":547480.6062374398,"t":1718067600}
+{"o":222.4467277251,"h":224.6817689874,"l":220.4666134323,"c":222.8997548931,"v":716389.0289658759,"t":1718071200}
+{"o":222.8997548931,"h":223.4216949232,"l":221.3316765244,"c":222.0783349475,"v":493070.8898239718,"t":1718074800}
+{"o":222.0783349475,"h":222.1213354212,"l":217.1723865555,"c":219.7681246986,"v":538673.3425047641,"t":1718078400}
+{"o":219.7681246986,"h":219.9689127087,"l":218.4695240333,"c":219.447427208,"v":403649.5998593163,"t":1718082000}
+{"o":219.447427208,"h":220.1641216689,"l":217.0298550218,"c":218.5066521788,"v":420727.7947575729,"t":1718085600}
+{"o":218.5066521788,"h":219.393340922,"l":217.0690936899,"c":218.3658355406,"v":401870.6645383353,"t":1718089200}
+{"o":218.3658355406,"h":219.8313990627,"l":217.6893506539,"c":218.8343618424,"v":416816.5606472795,"t":1718092800}
+{"o":218.8343618424,"h":219.638739163,"l":217.3493427991,"c":219.098029264,"v":393150.7401133876,"t":1718096400}
+{"o":219.098029264,"h":220.9977828628,"l":218.2715123267,"c":220.1810761387,"v":422395.3190409805,"t":1718100000}
+{"o":220.1810761387,"h":220.2419773757,"l":218.4431962962,"c":218.6715317408,"v":508650.8406814756,"t":1718103600}
+{"o":218.6715317408,"h":219.7480197145,"l":218.1680270985,"c":218.7014211167,"v":522463.356879503,"t":1718107200}
+{"o":218.7014211167,"h":219.5435416909,"l":214.655981408,"c":215.0516672941,"v":716937.1095398084,"t":1718110800}
+{"o":215.0516672941,"h":217.2788272062,"l":214.1935630027,"c":216.1395183707,"v":662055.2366296494,"t":1718114400}
+{"o":216.1395183707,"h":216.8338617558,"l":208.1827578806,"c":210.0021449761,"v":957436.4033287838,"t":1718118000}
+{"o":210.0021449761,"h":212.8575500983,"l":208.866070513,"c":210.1464482898,"v":674144.0172959341,"t":1718121600}
+{"o":210.1464482898,"h":211.392909301,"l":205.9794886819,"c":210.1061919255,"v":542571.268078536,"t":1718125200}
+{"o":210.1061919255,"h":212.7166225218,"l":209.4996042799,"c":211.673940524,"v":534652.9791634398,"t":1718128800}
+{"o":211.673940524,"h":213.2346408324,"l":210.3682773947,"c":212.3442318196,"v":575636.32722043,"t":1718132400}
+{"o":212.3442318196,"h":212.5159907438,"l":210.817094554,"c":211.0826842896,"v":513617.6651622719,"t":1718136000}
+{"o":211.0826842896,"h":213.034197482,"l":211.0022200405,"c":212.6252174773,"v":657423.1418874984,"t":1718139600}
+{"o":212.6252174773,"h":213.6139516573,"l":211.883813812,"c":212.8242128195,"v":439968.681180168,"t":1718143200}
+{"o":212.8242128195,"h":213.8153642286,"l":211.9273873614,"c":212.4746537789,"v":520830.8505385315,"t":1718146800}
+{"o":212.4746537789,"h":212.9432220056,"l":209.4347958544,"c":210.8931798161,"v":640373.5611638509,"t":1718150400}
+{"o":210.8931798161,"h":211.4511288037,"l":205.3753081425,"c":209.4312891557,"v":678601.2171923148,"t":1718154000}
+{"o":209.4312891557,"h":212.8257055085,"l":208.3914821385,"c":212.5272275192,"v":508610.1717359883,"t":1718157600}
+{"o":212.5272275192,"h":213.4159801779,"l":210.3849868884,"c":212.9560811622,"v":394288.3132691946,"t":1718161200}
+{"o":212.9560811622,"h":216.223010959,"l":212.8125070393,"c":215.2571910009,"v":450093.3151193014,"t":1718164800}
+{"o":215.2571910009,"h":215.3792366681,"l":213.5093651558,"c":213.6214649961,"v":379140.4929356507,"t":1718168400}
+{"o":213.6214649961,"h":215.753560678,"l":213.6120930697,"c":214.6351171131,"v":354472.9675119897,"t":1718172000}
+{"o":214.6351171131,"h":216.2088896981,"l":214.4958716946,"c":215.9650940207,"v":334191.4553080142,"t":1718175600}
+{"o":215.9650940207,"h":216.7905042189,"l":215.1077872403,"c":215.2935573814,"v":288073.4032793865,"t":1718179200}
+{"o":215.2935573814,"h":217.2918427175,"l":214.9019147741,"c":216.5889858221,"v":396806.9277756051,"t":1718182800}
+{"o":216.5889858221,"h":218.6843256928,"l":216.5889858221,"c":217.36844895,"v":488215.7829427308,"t":1718186400}
+{"o":217.36844895,"h":217.7994797305,"l":215.8633490113,"c":215.9509976134,"v":447782.0864959827,"t":1718190000}
+{"o":215.9509976134,"h":226.9990807307,"l":215.8038865975,"c":226.0462986072,"v":928599.8933828353,"t":1718193600}
+{"o":226.0462986072,"h":230.1840086235,"l":225.268279535,"c":226.660603898,"v":783030.0898805506,"t":1718197200}
+{"o":226.660603898,"h":228.7675009399,"l":225.7928089085,"c":227.8283391101,"v":659233.7940659029,"t":1718200800}
+{"o":227.8283391101,"h":228.0940918234,"l":224.4578385161,"c":226.000156646,"v":620388.8692339465,"t":1718204400}
+{"o":226.000156646,"h":227.3416864467,"l":224.6524394188,"c":225.9941915701,"v":627700.3030637422,"t":1718208000}
+{"o":225.9941915701,"h":227.5428679848,"l":225.1603901227,"c":227.0280260671,"v":659414.0222491099,"t":1718211600}
+{"o":227.0280260671,"h":227.1504696033,"l":221.2030201375,"c":221.9521893902,"v":1055383.573926958,"t":1718215200}
+{"o":221.9521893902,"h":225.2352880452,"l":214.7565527327,"c":218.0762841682,"v":1061495.8783105216,"t":1718218800}
+{"o":218.0762841682,"h":220.8806620363,"l":216.6363068706,"c":220.4547825606,"v":659108.5820328888,"t":1718222400}
+{"o":220.4547825606,"h":221.5671914152,"l":219.8210131517,"c":220.8985003466,"v":597308.2228661822,"t":1718226000}
+{"o":220.8985003466,"h":221.478663278,"l":220.2413364076,"c":221.3132566475,"v":474912.8034939669,"t":1718229600}
+{"o":221.3132566475,"h":221.4053834012,"l":219.572163523,"c":220.8261877066,"v":431132.4463939109,"t":1718233200}
+{"o":220.8261877066,"h":220.8261877066,"l":217.7155362353,"c":220.0213449563,"v":434051.7009073852,"t":1718236800}
+{"o":220.0213449563,"h":221.1076554525,"l":217.3723672933,"c":217.5682045924,"v":451947.2525936241,"t":1718240400}
+{"o":217.5682045924,"h":218.665715283,"l":213.9324862296,"c":215.9985302986,"v":528324.6476945952,"t":1718244000}
+{"o":215.9985302986,"h":216.009895259,"l":212.756899171,"c":215.5545270417,"v":711082.005136314,"t":1718247600}
+{"o":215.5545270417,"h":217.4909523437,"l":215.1263148284,"c":216.3849278002,"v":430122.893293756,"t":1718251200}
+{"o":216.3849278002,"h":217.1700930856,"l":216.3394918279,"c":216.7964444529,"v":425895.9664005161,"t":1718254800}
+{"o":216.7964444529,"h":217.0554149322,"l":213.4206920851,"c":215.4715855561,"v":823229.302637103,"t":1718258400}
+{"o":215.4715855561,"h":216.5812301229,"l":212.7022390333,"c":216.4698781036,"v":591801.4022756175,"t":1718262000}
+{"o":216.4698781036,"h":216.9446719454,"l":215.6887561311,"c":216.1385151966,"v":430789.7097169713,"t":1718265600}
+{"o":216.1385151966,"h":228.7903457713,"l":212.8312238453,"c":227.4448513435,"v":456534.8624592729,"t":1718269200}
+{"o":227.4448513435,"h":228.9919769832,"l":225.8766277197,"c":228.2621739883,"v":452516.0250752283,"t":1718272800}
+{"o":228.2621739883,"h":228.7025463957,"l":224.5707944991,"c":225.2319092989,"v":418203.43501603,"t":1718276400}
+{"o":225.2319092989,"h":228.9352707757,"l":224.8896133637,"c":225.7849409048,"v":637278.5802218659,"t":1718280000}
+{"o":225.7849409048,"h":228.5373791861,"l":224.6925955443,"c":225.9931191285,"v":617770.478950717,"t":1718283600}
+{"o":225.9931191285,"h":226.4747427848,"l":221.0454634589,"c":224.5444081518,"v":746101.10492288,"t":1718287200}
+{"o":224.5444081518,"h":224.8054438068,"l":219.9590687695,"c":221.0313369699,"v":848268.7057699562,"t":1718290800}
+{"o":221.0313369699,"h":222.698925336,"l":219.4167261548,"c":222.1725364462,"v":796958.6137047173,"t":1718294400}
+{"o":222.1725364462,"h":223.7949412618,"l":221.0912139593,"c":223.6920861685,"v":535838.5439901659,"t":1718298000}
+{"o":223.6920861685,"h":224.6198058546,"l":221.5603969803,"c":224.0419436613,"v":456520.9042067722,"t":1718301600}
+{"o":224.0419436613,"h":224.1449811626,"l":221.2220017053,"c":222.4068979968,"v":526928.2864123754,"t":1718305200}
+{"o":222.4068979968,"h":223.1875903004,"l":220.7981941959,"c":221.5394162891,"v":580065.4941765735,"t":1718308800}
+{"o":221.5394162891,"h":222.8201390128,"l":217.2727064905,"c":222.8012392051,"v":453832.9639756206,"t":1718312400}
+{"o":222.8012392051,"h":223.3462653607,"l":220.9855305705,"c":223.0273203974,"v":422046.7730505,"t":1718316000}
+{"o":223.0273203974,"h":223.0273203974,"l":221.0477667607,"c":221.6301787979,"v":341636.3199564346,"t":1718319600}
+{"o":221.6301787979,"h":223.0784004779,"l":220.2639561869,"c":221.3832095291,"v":484034.2261700728,"t":1718323200}
+{"o":221.3832095291,"h":222.7920673099,"l":217.9933340998,"c":222.7701752439,"v":523414.3363049355,"t":1718326800}
+{"o":222.7701752439,"h":223.4931759803,"l":221.7852875399,"c":222.882162111,"v":406517.3949274268,"t":1718330400}
+{"o":222.882162111,"h":223.1263568623,"l":221.034676173,"c":221.9329123213,"v":414207.914060939,"t":1718334000}
+{"o":221.9329123213,"h":222.861257566,"l":221.1822522662,"c":221.2922632571,"v":391583.3808948586,"t":1718337600}
+{"o":221.2922632571,"h":224.3325805234,"l":220.879016338,"c":223.7020831162,"v":454056.5399055462,"t":1718341200}
+{"o":223.7020831162,"h":223.9363073114,"l":221.216656375,"c":222.5731173788,"v":353372.3391175678,"t":1718344800}
+{"o":222.5731173788,"h":222.9905337029,"l":221.1933389558,"c":222.1381995184,"v":328546.7162484227,"t":1718348400}
+{"o":222.1381995184,"h":224.0814037475,"l":221.7703302011,"c":223.3595002866,"v":363216.9703337303,"t":1718352000}
+{"o":223.3595002866,"h":223.364853102,"l":221.247392551,"c":222.3668141821,"v":342527.0809909964,"t":1718355600}
+{"o":222.3668141821,"h":227.8788474729,"l":221.8947071278,"c":227.0291222112,"v":328468.9031575348,"t":1718359200}
+{"o":227.0291222112,"h":227.6966797251,"l":225.818243664,"c":227.3733294715,"v":369824.7454739177,"t":1718362800}
+{"o":227.3733294715,"h":228.8205397672,"l":226.9701907495,"c":227.6636064522,"v":474972.1586510743,"t":1718366400}
+{"o":227.6636064522,"h":228.3425569717,"l":226.8008440839,"c":227.1370888637,"v":463961.1559264541,"t":1718370000}
+{"o":227.1370888637,"h":227.2677789308,"l":220.7380151496,"c":222.6757342865,"v":633571.6298696701,"t":1718373600}
+{"o":222.6757342865,"h":248.1141333443,"l":217.8851765701,"c":244.6653015233,"v":668720.793519525,"t":1718377200}
+{"o":244.6653015233,"h":245.1135780483,"l":234.3045421928,"c":240.7219355499,"v":1130373.8071625161,"t":1718380800}
+{"o":240.7219355499,"h":242.8233969368,"l":237.3998142752,"c":240.9926837126,"v":671232.5560171433,"t":1718384400}
+{"o":240.9926837126,"h":241.2028333323,"l":237.2923581736,"c":240.6207650881,"v":594424.3211192269,"t":1718388000}
+{"o":240.6207650881,"h":242.5407343561,"l":237.5351949391,"c":241.2330193773,"v":595987.4963100305,"t":1718391600}
+{"o":241.2330193773,"h":243.4236435156,"l":240.9586331246,"c":241.4147792271,"v":451088.097551989,"t":1718395200}
+{"o":241.4147792271,"h":247.0852625053,"l":240.7625931818,"c":245.121679895,"v":633282.9813328028,"t":1718398800}
+{"o":245.121679895,"h":245.4090708288,"l":241.9817846305,"c":243.8462145643,"v":610059.5177321956,"t":1718402400}
+{"o":243.8462145643,"h":244.474798604,"l":242.7770443417,"c":243.4489013792,"v":390736.0761231264,"t":1718406000}
+{"o":243.4489013792,"h":245.1646001727,"l":243.2653195871,"c":244.3310661608,"v":392020.7305427605,"t":1718409600}
+{"o":244.3310661608,"h":245.9160516736,"l":243.7649649563,"c":243.9297322612,"v":361678.9439480448,"t":1718413200}
+{"o":243.9297322612,"h":245.0489795496,"l":243.330601805,"c":244.693018763,"v":310532.730022668,"t":1718416800}
+{"o":244.693018763,"h":246.6422052705,"l":244.5996308706,"c":246.5520518781,"v":321259.9534164051,"t":1718420400}
+{"o":246.5520518781,"h":247.03585249,"l":245.2988376899,"c":246.3316693303,"v":336553.783770663,"t":1718424000}
+{"o":246.3316693303,"h":247.6984166764,"l":246.2033550317,"c":246.5855536509,"v":311358.9719210279,"t":1718427600}
+{"o":246.5855536509,"h":247.5591214995,"l":245.0600792803,"c":245.4277966092,"v":330483.8752473415,"t":1718431200}
+{"o":245.4277966092,"h":246.4647574502,"l":244.4422957672,"c":244.6867593802,"v":342889.8455441703,"t":1718434800}
+{"o":244.6867593802,"h":245.7450043053,"l":244.1482654358,"c":244.9678184334,"v":287546.9218884793,"t":1718438400}
+{"o":244.9678184334,"h":245.6207988706,"l":243.6747203924,"c":244.2344332803,"v":328225.356630631,"t":1718442000}
+{"o":244.2344332803,"h":245.2463047046,"l":243.4048014664,"c":245.0213087705,"v":282833.6891225043,"t":1718445600}
+{"o":245.0213087705,"h":246.0952027807,"l":244.7002070313,"c":245.9187136228,"v":315028.680877405,"t":1718449200}
+{"o":245.9187136228,"h":246.4502202233,"l":245.1018621493,"c":246.1935065374,"v":315938.2353623886,"t":1718452800}
+{"o":246.1935065374,"h":246.6933749202,"l":245.1904752182,"c":246.5556883134,"v":361308.403584559,"t":1718456400}
+{"o":246.5556883134,"h":246.7299722062,"l":245.4894903519,"c":245.7804669504,"v":463621.600468357,"t":1718460000}
+{"o":245.7804669504,"h":247.7937537097,"l":245.5761005096,"c":247.1149109383,"v":460379.3915944708,"t":1718463600}
+{"o":247.1149109383,"h":248.206530395,"l":246.8687079473,"c":247.1352343142,"v":397038.8527673784,"t":1718467200}
+{"o":247.1352343142,"h":247.8346993918,"l":246.5638669113,"c":247.7070713861,"v":403633.2691789943,"t":1718470800}
+{"o":247.7070713861,"h":247.7140969586,"l":246.1361192566,"c":246.4846494248,"v":419920.6062117675,"t":1718474400}
+{"o":246.4846494248,"h":247.0790560725,"l":245.2894651946,"c":246.1924536842,"v":390258.9248717502,"t":1718478000}
+{"o":246.1924536842,"h":246.7130304507,"l":244.9058630725,"c":245.6148446671,"v":383904.5405262877,"t":1718481600}
+{"o":245.6148446671,"h":247.712680274,"l":245.4285132055,"c":247.3057122637,"v":332549.24489652,"t":1718485200}
+{"o":247.3057122637,"h":247.5737736995,"l":246.4529803594,"c":247.4698134845,"v":328598.7599653288,"t":1718488800}
+{"o":247.4698134845,"h":247.9000715314,"l":247.1202095123,"c":247.5997395098,"v":313341.0127358511,"t":1718492400}
+{"o":247.5997395098,"h":247.8373872947,"l":246.1200395976,"c":246.1931701812,"v":316503.1647305674,"t":1718496000}
+{"o":246.1931701812,"h":246.9983805003,"l":245.5100807015,"c":246.2291936016,"v":355077.7777561268,"t":1718499600}
+{"o":246.2291936016,"h":246.2488581117,"l":245.4392894219,"c":245.5792394471,"v":310276.7406682954,"t":1718503200}
+{"o":245.5792394471,"h":246.0353349227,"l":244.8664053856,"c":245.0199156657,"v":293935.3480366998,"t":1718506800}
+{"o":245.0199156657,"h":245.1940858014,"l":243.5952428671,"c":243.6336213478,"v":365132.4654591142,"t":1718510400}
+{"o":243.6336213478,"h":245.8649090865,"l":243.5098760307,"c":245.7661212376,"v":360894.1232037348,"t":1718514000}
+{"o":245.7661212376,"h":246.6859858962,"l":245.2185293782,"c":246.3940925682,"v":383228.0508862322,"t":1718517600}
+{"o":246.3940925682,"h":247.1964485864,"l":245.7945860822,"c":245.9266616822,"v":333708.672471498,"t":1718521200}
+{"o":245.9266616822,"h":246.4542689358,"l":245.0419175266,"c":245.2699259842,"v":293593.8911392797,"t":1718524800}
+{"o":245.2699259842,"h":246.3064339843,"l":244.7908151756,"c":246.3003899671,"v":389905.8075164608,"t":1718528400}
+{"o":246.3003899671,"h":247.9500306053,"l":245.7328566424,"c":247.4504814197,"v":412736.2558455251,"t":1718532000}
+{"o":247.4504814197,"h":247.6816901836,"l":246.5899621882,"c":246.7250740242,"v":322047.1766898753,"t":1718535600}
+{"o":246.7250740242,"h":247.5292009807,"l":246.3389564835,"c":246.9031250498,"v":367988.4710814309,"t":1718539200}
+{"o":246.9031250498,"h":248.4640537014,"l":246.7950430069,"c":248.2558127053,"v":477020.9237291515,"t":1718542800}
+{"o":248.2558127053,"h":249.9428049112,"l":247.7842891858,"c":249.0199094055,"v":462969.0075910983,"t":1718546400}
+{"o":249.0199094055,"h":280.6811818276,"l":248.9354519724,"c":280.3148810478,"v":417034.8980686435,"t":1718550000}
+{"o":280.3148810478,"h":281.6570423733,"l":279.0980350673,"c":279.7725264607,"v":409257.3112076503,"t":1718553600}
+{"o":279.7725264607,"h":281.0583676353,"l":278.7559842819,"c":279.143530673,"v":372409.3057904909,"t":1718557200}
+{"o":279.143530673,"h":280.2715342192,"l":278.3573296423,"c":279.9761145113,"v":368548.0967697001,"t":1718560800}
+{"o":279.9761145113,"h":281.1229014225,"l":279.677516963,"c":280.5494267909,"v":452844.1915710998,"t":1718564400}
+{"o":280.5494267909,"h":281.7123942449,"l":279.9481728851,"c":281.0104457364,"v":329142.8556307932,"t":1718568000}
+{"o":281.0104457364,"h":282.0991797182,"l":280.5232554206,"c":281.5877403098,"v":332319.160127226,"t":1718571600}
+{"o":281.5877403098,"h":285.1311797888,"l":281.4875603736,"c":283.805604583,"v":448914.6572977541,"t":1718575200}
+{"o":283.805604583,"h":285.5374662369,"l":283.4165385814,"c":285.4812649199,"v":325849.5833573095,"t":1718578800}
+{"o":285.4812649199,"h":286.3922855628,"l":283.7509009284,"c":283.9661586176,"v":382420.8519064143,"t":1718582400}
+{"o":283.9661586176,"h":284.2384963225,"l":280.3215304494,"c":281.0613573742,"v":403048.707056792,"t":1718586000}
+{"o":281.0613573742,"h":281.2648714977,"l":278.768513365,"c":280.3868890256,"v":421168.4256828678,"t":1718589600}
+{"o":280.3868890256,"h":280.4582692864,"l":277.6530366787,"c":277.9127213592,"v":373130.0419513053,"t":1718593200}
+{"o":277.9127213592,"h":280.2545254372,"l":276.4539425702,"c":280.1495917934,"v":348146.0638041,"t":1718596800}
+{"o":280.1495917934,"h":281.5127226288,"l":278.260936118,"c":279.1043554892,"v":378403.8100128283,"t":1718600400}
+{"o":279.1043554892,"h":279.2984246171,"l":275.7892760771,"c":276.2847736605,"v":461786.7322636967,"t":1718604000}
+{"o":276.2847736605,"h":278.4212071405,"l":275.096035804,"c":276.6089130509,"v":490862.2715213429,"t":1718607600}
+{"o":276.6089130509,"h":277.9144987467,"l":274.0116522878,"c":275.2796027481,"v":476817.3654520254,"t":1718611200}
+{"o":275.2796027481,"h":277.0399704787,"l":271.9226105872,"c":272.565868741,"v":503354.8303109842,"t":1718614800}
+{"o":272.565868741,"h":272.9164678126,"l":267.4128686126,"c":270.3069818098,"v":566800.8317755818,"t":1718618400}
+{"o":270.3069818098,"h":273.4934757134,"l":269.952717314,"c":271.7181905297,"v":556883.2177773905,"t":1718622000}
+{"o":271.7181905297,"h":272.0889908071,"l":267.703869616,"c":270.1824708291,"v":597253.0633667898,"t":1718625600}
+{"o":270.1824708291,"h":271.6093641595,"l":267.6881510989,"c":268.7172011983,"v":570355.9672296119,"t":1718629200}
+{"o":268.7172011983,"h":272.9550258217,"l":268.5021478415,"c":270.6822673609,"v":639322.1340560627,"t":1718632800}
+{"o":270.6822673609,"h":271.6812770129,"l":263.1844111096,"c":266.4370018763,"v":698711.7436434363,"t":1718636400}
+{"o":266.4370018763,"h":271.5894479602,"l":262.8542343736,"c":270.3966151248,"v":735494.754870019,"t":1718640000}
+{"o":270.3966151248,"h":273.6339624657,"l":270.3596921328,"c":272.9573267395,"v":634039.173577403,"t":1718643600}
+{"o":272.9573267395,"h":276.9470073806,"l":272.809840532,"c":276.1856196387,"v":719287.8975947836,"t":1718647200}
+{"o":276.1856196387,"h":276.3039317787,"l":272.2702332721,"c":272.6671991838,"v":620361.7092359615,"t":1718650800}
+{"o":272.6671991838,"h":272.8824385311,"l":268.3345924323,"c":269.7862785286,"v":713346.9534347095,"t":1718654400}
+{"o":269.7862785286,"h":271.3836072374,"l":267.0875495766,"c":270.1141455598,"v":693196.5950430754,"t":1718658000}
+{"o":270.1141455598,"h":271.7217246957,"l":269.2613138969,"c":271.4331450706,"v":830898.5381603579,"t":1718661600}
+{"o":271.4331450706,"h":272.1649448133,"l":269.6552081987,"c":270.494489917,"v":1263993.5591037269,"t":1718665200}
+{"o":270.494489917,"h":302.3076717059,"l":264.403737676,"c":297.4419523345,"v":1144319.8459864238,"t":1718668800}
+{"o":297.4419523345,"h":298.4829133697,"l":270.1871876559,"c":278.9088336309,"v":1455313.7273302439,"t":1718672400}
+{"o":278.9088336309,"h":285.5862932668,"l":275.0518024329,"c":283.4966460628,"v":1245016.4570462571,"t":1718676000}
+{"o":283.4966460628,"h":285.8377683527,"l":281.4022150185,"c":285.4102719679,"v":959247.6677068527,"t":1718679600}
+{"o":285.4102719679,"h":288.7117340266,"l":283.4536861543,"c":287.5801858382,"v":1203322.591119081,"t":1718683200}
+{"o":287.5801858382,"h":290.0439421953,"l":286.7533461459,"c":287.1190369646,"v":920870.1694740301,"t":1718686800}
+{"o":287.1190369646,"h":288.4892434636,"l":284.9854565762,"c":286.228780137,"v":635524.5989687541,"t":1718690400}
+{"o":286.228780137,"h":288.2315579499,"l":286.0063926342,"c":287.5913670025,"v":618537.9532454311,"t":1718694000}
+{"o":287.5913670025,"h":292.1005106484,"l":287.0833513881,"c":291.4614145767,"v":686271.554101489,"t":1718697600}
+{"o":291.4614145767,"h":291.8785520348,"l":288.5281197449,"c":288.818687872,"v":476035.3700702289,"t":1718701200}
+{"o":288.818687872,"h":291.1502468877,"l":287.7434160847,"c":289.5332354593,"v":477139.1903533334,"t":1718704800}
+{"o":289.5332354593,"h":290.2083009513,"l":285.2282892086,"c":288.3986447348,"v":653385.8939488895,"t":1718708400}
+{"o":288.3986447348,"h":289.3952798581,"l":284.4810284729,"c":286.0255315734,"v":733860.4243297086,"t":1718712000}
+{"o":286.0255315734,"h":286.5647286867,"l":279.3508237373,"c":282.2313781755,"v":855188.8952798558,"t":1718715600}
+{"o":282.2313781755,"h":289.6782630878,"l":279.2412248147,"c":284.0436135474,"v":1060238.4058355996,"t":1718719200}
+{"o":284.0436135474,"h":287.7999124646,"l":281.7280439334,"c":285.8540645387,"v":752309.5276285748,"t":1718722800}
+{"o":285.8540645387,"h":286.1680300107,"l":279.9453958862,"c":283.1830497531,"v":783053.2613498212,"t":1718726400}
+{"o":283.1830497531,"h":284.3488859095,"l":278.8705332201,"c":279.0187214565,"v":791170.6876766019,"t":1718730000}
+{"o":279.0187214565,"h":282.3444142439,"l":276.8848666381,"c":278.1461749516,"v":955943.516010342,"t":1718733600}
+{"o":278.1461749516,"h":279.5388210642,"l":273.8846352201,"c":279.3264092245,"v":1021553.5805818083,"t":1718737200}
+{"o":279.3264092245,"h":287.884051323,"l":276.8053850672,"c":287.2191399918,"v":966632.9438722614,"t":1718740800}
+{"o":287.2191399918,"h":291.2210788223,"l":286.4787270169,"c":289.6406878886,"v":804933.5652946697,"t":1718744400}
+{"o":289.6406878886,"h":289.8148347059,"l":286.5500522599,"c":289.237030317,"v":623009.4303330944,"t":1718748000}
+{"o":289.237030317,"h":289.454472574,"l":286.9841451408,"c":288.8638510326,"v":523603.1392736156,"t":1718751600}
+{"o":288.8638510326,"h":290.7399032842,"l":286.101104879,"c":290.0892838095,"v":851349.3700426979,"t":1718755200}
+{"o":290.0892838095,"h":295.6614454239,"l":288.2764798314,"c":290.0480083255,"v":1044756.0053634559,"t":1718758800}
+{"o":290.0480083255,"h":294.8952802715,"l":289.9293332605,"c":292.4029246218,"v":726335.4395438358,"t":1718762400}
+{"o":292.4029246218,"h":297.664832212,"l":292.0706894657,"c":294.7207165006,"v":712285.0707198197,"t":1718766000}
+{"o":294.7207165006,"h":296.9980194965,"l":294.0148388703,"c":295.7628980048,"v":505820.7495425405,"t":1718769600}
+{"o":295.7628980048,"h":296.6969751394,"l":293.0458059458,"c":294.3459884368,"v":462173.4227424977,"t":1718773200}
+{"o":294.3459884368,"h":298.2548491396,"l":293.7197655752,"c":297.7229497402,"v":478705.8173278506,"t":1718776800}
+{"o":297.7229497402,"h":298.2976320443,"l":293.9283199858,"c":294.3419807195,"v":412127.7741723481,"t":1718780400}
+{"o":294.3419807195,"h":294.8554541572,"l":291.1904004335,"c":291.6706673585,"v":375312.0953068068,"t":1718784000}
+{"o":291.6706673585,"h":292.8042477313,"l":289.6151198699,"c":291.1862798026,"v":425268.0135228529,"t":1718787600}
+{"o":291.1862798026,"h":293.081789408,"l":289.7349669161,"c":292.9438226782,"v":408228.8013839965,"t":1718791200}
+{"o":292.9438226782,"h":293.3971107707,"l":287.8405201371,"c":289.990810362,"v":465443.9501931133,"t":1718794800}
+{"o":289.990810362,"h":292.0415196898,"l":288.6351134197,"c":291.0916499819,"v":503396.1399329287,"t":1718798400}
+{"o":291.0916499819,"h":291.7231677695,"l":288.9359906418,"c":288.9359906418,"v":494518.9430948533,"t":1718802000}
+{"o":288.9359906418,"h":289.1816796115,"l":284.8256772332,"c":286.7604730298,"v":692863.1074394278,"t":1718805600}
+{"o":286.7604730298,"h":288.3271317574,"l":286.1386194897,"c":287.8267336943,"v":576428.503609083,"t":1718809200}
+{"o":287.8267336943,"h":289.2307740529,"l":285.9149122922,"c":287.8840416296,"v":577436.1919188334,"t":1718812800}
+{"o":287.8840416296,"h":292.7624288507,"l":287.3825065378,"c":289.7869109348,"v":575685.0451259802,"t":1718816400}
+{"o":289.7869109348,"h":291.4144769056,"l":288.8981297358,"c":289.372848932,"v":570365.5879921335,"t":1718820000}
+{"o":289.372848932,"h":289.4937932038,"l":285.0375948886,"c":287.3474783139,"v":711618.8830868661,"t":1718823600}
+{"o":287.3474783139,"h":287.9551668514,"l":283.3713853234,"c":284.5279821146,"v":818038.4780104681,"t":1718827200}
+{"o":284.5279821146,"h":285.9805510514,"l":283.0897005142,"c":285.3639038327,"v":726572.611599026,"t":1718830800}
+{"o":285.3639038327,"h":286.0742502857,"l":282.9556631423,"c":283.2414034421,"v":550712.6674601582,"t":1718834400}
+{"o":283.2414034421,"h":285.5507355609,"l":282.84467199,"c":285.0219685595,"v":742537.7379283872,"t":1718838000}
+{"o":285.0219685595,"h":286.186676239,"l":283.2246595416,"c":284.3840204423,"v":702462.8645887438,"t":1718841600}
+{"o":284.3840204423,"h":288.6063354822,"l":282.8787238493,"c":284.0715085348,"v":665485.3233646177,"t":1718845200}
+{"o":284.0715085348,"h":284.364067206,"l":281.2693747031,"c":282.6585301657,"v":523972.4407418393,"t":1718848800}
+{"o":282.6585301657,"h":282.8375117433,"l":278.7276912062,"c":279.6444297482,"v":462634.6483037241,"t":1718852400}
+{"o":279.6444297482,"h":283.6860522402,"l":278.4930415688,"c":282.2473465929,"v":497668.2398616,"t":1718856000}
+{"o":282.2473465929,"h":286.642954041,"l":282.2391080002,"c":285.8415334966,"v":547253.350028254,"t":1718859600}
+{"o":285.8415334966,"h":288.0083198144,"l":284.4425832732,"c":285.038260864,"v":536326.1119048924,"t":1718863200}
+{"o":285.038260864,"h":290.1958888177,"l":284.5827445233,"c":288.1207439188,"v":593170.9387159455,"t":1718866800}
+{"o":288.1207439188,"h":289.4671049583,"l":286.7674482466,"c":289.4671049583,"v":500363.4681887181,"t":1718870400}
+{"o":289.4671049583,"h":290.1655467552,"l":288.2854797346,"c":288.8395980692,"v":554281.7381593672,"t":1718874000}
+{"o":288.8395980692,"h":293.1694921594,"l":287.5587130856,"c":292.6479550797,"v":606902.8089241495,"t":1718877600}
+{"o":292.6479550797,"h":297.1065348312,"l":291.2375387743,"c":292.8030007678,"v":660325.4434199677,"t":1718881200}
+{"o":292.8030007678,"h":294.5724900803,"l":290.5392902033,"c":290.6093457963,"v":636721.1833436682,"t":1718884800}
+{"o":290.6093457963,"h":292.0739621817,"l":283.3022028685,"c":283.7513431028,"v":714621.7099336551,"t":1718888400}
+{"o":283.7513431028,"h":283.9921151109,"l":278.7994670026,"c":282.6927351382,"v":890319.2829467211,"t":1718892000}
+{"o":282.6927351382,"h":283.4553990312,"l":279.8007569716,"c":280.0968297991,"v":732763.6008185348,"t":1718895600}
+{"o":280.0968297991,"h":281.6163898481,"l":277.2614955655,"c":280.0822697953,"v":778566.522054116,"t":1718899200}
+{"o":280.0822697953,"h":283.5820964088,"l":279.0473574909,"c":283.0499638148,"v":710130.9560065056,"t":1718902800}
+{"o":283.0499638148,"h":285.5367029256,"l":282.0734028813,"c":282.1966604402,"v":751070.0531074601,"t":1718906400}
+{"o":282.1966604402,"h":282.8572188875,"l":280.5152558902,"c":281.9938197226,"v":599792.3404453034,"t":1718910000}
+{"o":281.9938197226,"h":282.8203336339,"l":280.7759208076,"c":282.141611448,"v":699309.3111832642,"t":1718913600}
+{"o":282.141611448,"h":283.5978026545,"l":280.8150018566,"c":281.036992538,"v":480742.4872693023,"t":1718917200}
+{"o":281.036992538,"h":282.6193563628,"l":280.7051301309,"c":281.4372752651,"v":457056.1335925082,"t":1718920800}
+{"o":281.4372752651,"h":282.1950348273,"l":280.2903135519,"c":280.5522283881,"v":440148.2640492231,"t":1718924400}
+{"o":280.5522283881,"h":281.7991413058,"l":277.8744775215,"c":279.5714336105,"v":561612.6419469021,"t":1718928000}
+{"o":279.5714336105,"h":282.688328167,"l":278.5805555648,"c":282.2012392952,"v":546911.5877199897,"t":1718931600}
+{"o":282.2012392952,"h":283.357278848,"l":279.3216224362,"c":279.5906322714,"v":420659.4853213294,"t":1718935200}
+{"o":279.5906322714,"h":279.7710502932,"l":276.8978397955,"c":278.8166985291,"v":491882.4545111312,"t":1718938800}
+{"o":278.8166985291,"h":280.1219488878,"l":277.1529442163,"c":279.7162211621,"v":480997.8888599278,"t":1718942400}
+{"o":279.7162211621,"h":279.9601869154,"l":277.7802045247,"c":279.5355073075,"v":414319.3753615487,"t":1718946000}
+{"o":279.5355073075,"h":280.0074495765,"l":277.5392489178,"c":278.5406558442,"v":427807.6229562222,"t":1718949600}
+{"o":278.5406558442,"h":279.6583178014,"l":274.6498878762,"c":276.2075200081,"v":437877.9012488991,"t":1718953200}
+{"o":276.2075200081,"h":277.1870034174,"l":272.2872691313,"c":273.40958653,"v":578027.9554436402,"t":1718956800}
+{"o":273.40958653,"h":278.869108617,"l":273.0155546763,"c":278.0923432057,"v":586162.6507610297,"t":1718960400}
+{"o":278.0923432057,"h":279.0509262335,"l":276.7490704189,"c":277.5053546641,"v":473740.9293246336,"t":1718964000}
+{"o":277.5053546641,"h":299.9208766169,"l":276.5643895374,"c":298.4607498001,"v":456356.5610069007,"t":1718967600}
+{"o":298.4607498001,"h":299.5268756027,"l":295.0467736676,"c":296.5140311757,"v":583847.4264004388,"t":1718971200}
+{"o":296.5140311757,"h":296.6190879795,"l":290.5269686209,"c":294.0975886627,"v":691174.8948804826,"t":1718974800}
+{"o":294.0975886627,"h":301.608976968,"l":292.7389470811,"c":300.3859158014,"v":686777.9611370015,"t":1718978400}
+{"o":300.3859158014,"h":302.4325527478,"l":294.9793060125,"c":296.9364512834,"v":696780.1295879476,"t":1718982000}
+{"o":296.9364512834,"h":297.6995003842,"l":294.6733007697,"c":295.8361666952,"v":504741.7139707824,"t":1718985600}
+{"o":295.8361666952,"h":296.2259827835,"l":291.5559752535,"c":291.8160443132,"v":546991.7705366635,"t":1718989200}
+{"o":291.8160443132,"h":299.3060423154,"l":290.6540691506,"c":299.1452481077,"v":745649.4798288029,"t":1718992800}
+{"o":299.1452481077,"h":302.6448879039,"l":297.215603821,"c":299.8986824705,"v":586391.1847411123,"t":1718996400}
+{"o":299.8986824705,"h":304.6907342354,"l":299.6878846019,"c":301.5016589116,"v":526733.267834801,"t":1719000000}
+{"o":301.5016589116,"h":303.8440797089,"l":298.0165533845,"c":302.3896774501,"v":511084.5779442755,"t":1719003600}
+{"o":302.3896774501,"h":305.0920196591,"l":300.997866175,"c":304.7395058982,"v":476468.0751924975,"t":1719007200}
+{"o":304.7395058982,"h":317.6409745133,"l":302.2450582066,"c":315.7396241725,"v":495108.2829781219,"t":1719010800}
+{"o":315.7396241725,"h":316.0414369399,"l":312.1184914186,"c":313.3973822494,"v":346107.5434436238,"t":1719014400}
+{"o":313.3973822494,"h":314.7726639607,"l":312.5055060776,"c":313.6212651244,"v":310280.7557384344,"t":1719018000}
+{"o":313.6212651244,"h":317.3851037371,"l":313.4287037761,"c":316.6266883386,"v":339961.0151104587,"t":1719021600}
+{"o":316.6266883386,"h":317.4739802029,"l":314.9148574745,"c":317.0086626172,"v":356936.1438145908,"t":1719025200}
+{"o":317.0086626172,"h":317.5304146781,"l":316.0462408377,"c":317.1389194007,"v":357053.5185238914,"t":1719028800}
+{"o":317.1389194007,"h":319.284419313,"l":316.5899069447,"c":318.9952885079,"v":373566.0344913713,"t":1719032400}
+{"o":318.9952885079,"h":321.7855889658,"l":317.2851758096,"c":317.4164977208,"v":378637.9405437256,"t":1719036000}
+{"o":317.4164977208,"h":317.983236784,"l":315.5826118298,"c":316.2491820068,"v":342989.0086840007,"t":1719039600}
+{"o":316.2491820068,"h":316.5284327041,"l":313.7946970829,"c":314.3051371135,"v":357779.6219246773,"t":1719043200}
+{"o":314.3051371135,"h":315.7678392896,"l":313.6138108909,"c":315.4506346132,"v":335225.8714462725,"t":1719046800}
+{"o":315.4506346132,"h":315.9045019238,"l":314.1308007558,"c":314.8762414215,"v":317749.7972583974,"t":1719050400}
+{"o":314.8762414215,"h":315.8347627096,"l":313.7971808734,"c":315.5025740397,"v":314611.6149943193,"t":1719054000}
+{"o":315.5025740397,"h":316.147395713,"l":314.8223954715,"c":314.9632477868,"v":323864.9213633508,"t":1719057600}
+{"o":314.9632477868,"h":315.3878574273,"l":313.930078459,"c":314.3736895484,"v":364104.3761681793,"t":1719061200}
+{"o":314.3736895484,"h":316.1365315375,"l":314.3736895484,"c":315.4898633732,"v":361825.9348575255,"t":1719064800}
+{"o":315.4898633732,"h":315.9851280181,"l":314.2310999128,"c":314.8322148647,"v":495972.2596158684,"t":1719068400}
+{"o":314.8322148647,"h":315.9269485949,"l":314.2423848716,"c":315.8918045622,"v":403156.2790727274,"t":1719072000}
+{"o":315.8918045622,"h":316.6743193574,"l":314.2403792673,"c":314.4031073282,"v":353723.1121206234,"t":1719075600}
+{"o":314.4031073282,"h":315.1413152494,"l":314.2141976282,"c":314.7262464045,"v":331254.1444796327,"t":1719079200}
+{"o":314.7262464045,"h":315.5537568561,"l":314.28673897,"c":315.4920618261,"v":385758.9191291651,"t":1719082800}
+{"o":315.4920618261,"h":315.6541204199,"l":314.3436055853,"c":314.9122209771,"v":398977.8594414704,"t":1719086400}
+{"o":314.9122209771,"h":315.5679392007,"l":314.639630652,"c":315.5531710004,"v":345204.9878640978,"t":1719090000}
+{"o":315.5531710004,"h":315.8097910032,"l":297.8224855811,"c":298.2524537312,"v":328290.262908618,"t":1719093600}
+{"o":298.2524537312,"h":298.3782524061,"l":295.6846634073,"c":296.943910605,"v":323478.6107779967,"t":1719097200}
+{"o":296.943910605,"h":299.9798176083,"l":296.7126795037,"c":299.020712585,"v":398460.890688222,"t":1719100800}
+{"o":299.020712585,"h":300.4488199341,"l":298.0946463579,"c":299.6958364733,"v":368275.5655954111,"t":1719104400}
+{"o":299.6958364733,"h":300.0932782255,"l":298.1934917489,"c":299.2804807242,"v":373292.221549905,"t":1719108000}
+{"o":299.2804807242,"h":300.3170223335,"l":298.5191896756,"c":299.278818423,"v":339105.5957893952,"t":1719111600}
+{"o":299.278818423,"h":299.9326454644,"l":298.8812247496,"c":298.88343629,"v":287188.4996723357,"t":1719115200}
+{"o":298.88343629,"h":299.6127098464,"l":298.1335999552,"c":298.6074935691,"v":279278.691719629,"t":1719118800}
+{"o":298.6074935691,"h":299.1926273505,"l":298.2928952949,"c":298.506554708,"v":296286.0257183347,"t":1719122400}
+{"o":298.506554708,"h":299.4585171898,"l":298.3773732619,"c":299.3550091108,"v":267885.9023440448,"t":1719126000}
+{"o":299.3550091108,"h":299.425277602,"l":298.5621918104,"c":298.8474422338,"v":248740.7941037841,"t":1719129600}
+{"o":298.8474422338,"h":299.393048002,"l":298.0376399196,"c":299.0072140916,"v":278340.0608626865,"t":1719133200}
+{"o":299.0072140916,"h":299.2819676769,"l":297.0509327082,"c":297.3255672,"v":292439.5103867667,"t":1719136800}
+{"o":297.3255672,"h":298.1861126374,"l":296.464945014,"c":297.7306912632,"v":349624.8610917766,"t":1719140400}
+{"o":297.7306912632,"h":299.4477423319,"l":297.1499082558,"c":298.1229304274,"v":368233.4052978224,"t":1719144000}
+{"o":298.1229304274,"h":299.1688879552,"l":297.2243719159,"c":297.6521545538,"v":347224.1597561518,"t":1719147600}
+{"o":297.6521545538,"h":297.7916450461,"l":294.3183698716,"c":294.5733304269,"v":427703.0384076782,"t":1719151200}
+{"o":294.5733304269,"h":295.6210385091,"l":292.7368105787,"c":293.1385604474,"v":429230.9772564804,"t":1719154800}
+{"o":293.1385604474,"h":294.3062118276,"l":289.8469145262,"c":291.1987036827,"v":507774.3870675993,"t":1719158400}
+{"o":291.1987036827,"h":293.270321842,"l":290.737521047,"c":292.2796260212,"v":484891.981840356,"t":1719162000}
+{"o":292.2796260212,"h":293.9564020918,"l":292.1602519223,"c":293.523829919,"v":394146.8033080046,"t":1719165600}
+{"o":293.523829919,"h":295.2236775036,"l":292.5531363841,"c":292.9048555848,"v":363040.9072457933,"t":1719169200}
+{"o":292.9048555848,"h":293.0176269236,"l":287.7028843905,"c":290.7439978404,"v":569587.0614111288,"t":1719172800}
+{"o":290.7439978404,"h":291.5697448888,"l":288.4490769838,"c":290.8371748975,"v":488248.2481880004,"t":1719176400}
+{"o":290.8371748975,"h":290.8966246381,"l":286.4655534786,"c":287.6961484908,"v":508051.0527174894,"t":1719180000}
+{"o":287.6961484908,"h":288.339423887,"l":285.3760091729,"c":286.5382775218,"v":410132.9546926764,"t":1719183600}
+{"o":286.5382775218,"h":289.1292584965,"l":285.4287491744,"c":287.3883751501,"v":466617.1739678488,"t":1719187200}
+{"o":287.3883751501,"h":287.8090587287,"l":281.555590736,"c":284.4574432921,"v":597136.3858381312,"t":1719190800}
+{"o":284.4574432921,"h":285.4479487619,"l":280.7747332779,"c":282.2906265608,"v":449031.6483925479,"t":1719194400}
+{"o":282.2906265608,"h":284.2652083479,"l":280.7727584581,"c":281.2115908503,"v":422332.2836663802,"t":1719198000}
+{"o":281.2115908503,"h":282.2105256687,"l":279.1786606475,"c":280.8407457183,"v":453637.4655519248,"t":1719201600}
+{"o":280.8407457183,"h":281.3831005534,"l":274.4074103189,"c":275.9920135876,"v":622494.1520758943,"t":1719205200}
+{"o":275.9920135876,"h":278.7727015096,"l":275.9448793093,"c":278.3544955528,"v":440261.3584233884,"t":1719208800}
+{"o":278.3544955528,"h":280.3918981753,"l":276.9991714198,"c":278.9174873705,"v":382915.2831257889,"t":1719212400}
+{"o":278.9174873705,"h":282.1998087063,"l":277.5096505295,"c":280.4939910974,"v":418898.7489984193,"t":1719216000}
+{"o":280.4939910974,"h":282.0143086782,"l":271.3788549462,"c":280.9424967616,"v":745340.599992511,"t":1719219600}
+{"o":280.9424967616,"h":283.7682879459,"l":280.5643419858,"c":282.649211753,"v":644432.3649668086,"t":1719223200}
+{"o":282.649211753,"h":284.0466797142,"l":280.4769649543,"c":283.2799513956,"v":454956.0729916082,"t":1719226800}
+{"o":283.2799513956,"h":287.0971623864,"l":282.3757962837,"c":285.731826879,"v":553352.9031893713,"t":1719230400}
+{"o":285.731826879,"h":288.6659492131,"l":281.2633648823,"c":287.5500597959,"v":668706.2461313547,"t":1719234000}
+{"o":287.5500597959,"h":289.4470898933,"l":284.4344416107,"c":286.2675113066,"v":695096.1163504593,"t":1719237600}
+{"o":286.2675113066,"h":287.525121411,"l":276.6372069161,"c":281.4355148994,"v":1016936.6862056536,"t":1719241200}
+{"o":281.4355148994,"h":284.1505040014,"l":280.3963378748,"c":282.1381070384,"v":818111.8721249488,"t":1719244800}
+{"o":282.1381070384,"h":288.3362590787,"l":281.3168997919,"c":285.5658293603,"v":1089992.1217538279,"t":1719248400}
+{"o":285.5658293603,"h":290.2570067676,"l":281.9631440974,"c":290.2497913432,"v":818289.227755405,"t":1719252000}
+{"o":290.2497913432,"h":290.348890664,"l":282.5358367048,"c":283.801422301,"v":812952.5220827836,"t":1719255600}
+{"o":283.801422301,"h":287.3690390281,"l":279.2106064698,"c":285.7328396441,"v":1116086.6965891081,"t":1719259200}
+{"o":285.7328396441,"h":292.6830160291,"l":285.2340162742,"c":291.6887310882,"v":1028591.4933070021,"t":1719262800}
+{"o":291.6887310882,"h":292.921711569,"l":290.012030422,"c":290.1468539259,"v":668711.2929655515,"t":1719266400}
+{"o":290.1468539259,"h":295.5798757722,"l":290.1405960461,"c":294.9248351413,"v":661468.6557645261,"t":1719270000}
+{"o":294.9248351413,"h":296.4335087702,"l":293.6470017244,"c":294.9526565717,"v":620091.1826388822,"t":1719273600}
+{"o":294.9526565717,"h":295.336565191,"l":292.4091609064,"c":294.5533722471,"v":583805.1727418144,"t":1719277200}
+{"o":294.5533722471,"h":297.2785804387,"l":293.1655657501,"c":296.4206851169,"v":527679.7226614973,"t":1719280800}
+{"o":296.4206851169,"h":304.3857355165,"l":295.670024931,"c":302.7104808624,"v":708946.9036638374,"t":1719284400}
+{"o":302.7104808624,"h":304.0720913935,"l":301.0477080347,"c":303.8479194097,"v":493351.5562891437,"t":1719288000}
+{"o":303.8479194097,"h":305.0434154731,"l":301.8708256828,"c":302.5145062301,"v":535346.9763955515,"t":1719291600}
+{"o":302.5145062301,"h":303.5113325056,"l":301.5081563025,"c":303.1078670351,"v":432165.8940534461,"t":1719295200}
+{"o":303.1078670351,"h":303.8601883458,"l":300.1363568007,"c":300.3369018934,"v":433991.3365438864,"t":1719298800}
+{"o":300.3369018934,"h":301.6414173343,"l":297.2175164058,"c":299.3650093817,"v":403402.2644858253,"t":1719302400}
+{"o":299.3650093817,"h":306.5659287341,"l":298.5783033283,"c":305.3910271747,"v":535593.1456896347,"t":1719306000}
+{"o":305.3910271747,"h":310.0168160864,"l":304.1569254153,"c":309.2087198475,"v":518886.8020460387,"t":1719309600}
+{"o":309.2087198475,"h":309.4715941024,"l":305.680874721,"c":307.0762366092,"v":505493.4882957159,"t":1719313200}
+{"o":307.0762366092,"h":307.8540259796,"l":304.0772102238,"c":304.5890154975,"v":539777.2560155465,"t":1719316800}
+{"o":304.5890154975,"h":306.9299649443,"l":304.1149486937,"c":304.8800093539,"v":606579.8428677686,"t":1719320400}
+{"o":304.8800093539,"h":310.1620926887,"l":304.5530885463,"c":307.9057686057,"v":632791.2950821485,"t":1719324000}
+{"o":307.9057686057,"h":313.0672914363,"l":306.0096566534,"c":310.7564836379,"v":713459.493786009,"t":1719327600}
+{"o":310.7564836379,"h":311.1991541112,"l":305.8322133989,"c":306.4706881864,"v":638036.2390354212,"t":1719331200}
+{"o":306.4706881864,"h":309.302103746,"l":305.9531253374,"c":306.1077131299,"v":509579.0531711516,"t":1719334800}
+{"o":306.1077131299,"h":310.6961379481,"l":305.3766798373,"c":310.1935313745,"v":561803.0956931362,"t":1719338400}
+{"o":310.1935313745,"h":310.8197267716,"l":308.230242589,"c":309.2835314562,"v":497392.2694201638,"t":1719342000}
+{"o":309.2835314562,"h":309.7869658027,"l":262.8289506752,"c":263.2367016457,"v":466819.8543719609,"t":1719345600}
+{"o":263.2367016457,"h":263.2367016457,"l":261.1382486501,"c":261.3925379319,"v":461793.552752545,"t":1719349200}
+{"o":261.3925379319,"h":262.9219695124,"l":259.8210606735,"c":260.471317754,"v":519073.5309812759,"t":1719352800}
+{"o":260.471317754,"h":263.324291948,"l":258.5014931914,"c":259.850828496,"v":586342.7647808127,"t":1719356400}
+{"o":259.850828496,"h":261.1752948996,"l":259.140708006,"c":259.6838433783,"v":469452.1303482301,"t":1719360000}
+{"o":259.6838433783,"h":265.3722488681,"l":259.3200333519,"c":264.5772829692,"v":562593.9291904753,"t":1719363600}
+{"o":264.5772829692,"h":267.1874360807,"l":263.719280499,"c":264.2767557536,"v":518708.0726828961,"t":1719367200}
+{"o":264.2767557536,"h":265.075125032,"l":262.2602198741,"c":263.544174797,"v":472808.488622178,"t":1719370800}
+{"o":263.544174797,"h":264.1780252803,"l":260.4574932499,"c":260.5656246544,"v":449732.8386650042,"t":1719374400}
+{"o":260.5656246544,"h":261.9028761853,"l":259.4536177591,"c":260.3616007974,"v":648044.2771772658,"t":1719378000}
+{"o":260.3616007974,"h":261.7584264066,"l":259.9232327511,"c":260.5943992044,"v":447327.1897888617,"t":1719381600}
+{"o":260.5943992044,"h":262.8461085657,"l":260.3047625681,"c":262.4619921862,"v":393840.9250043111,"t":1719385200}
+{"o":262.4619921862,"h":262.9915555462,"l":259.0875991702,"c":259.7761862758,"v":359516.4184246243,"t":1719388800}
+{"o":259.7761862758,"h":261.0910541882,"l":259.1859198576,"c":260.4919918313,"v":361034.837067995,"t":1719392400}
+{"o":260.4919918313,"h":260.9586835118,"l":258.8616324885,"c":260.165070194,"v":389920.192721538,"t":1719396000}
+{"o":260.165070194,"h":261.954223852,"l":259.8322534255,"c":261.095378499,"v":487560.2253684623,"t":1719399600}
+{"o":261.095378499,"h":262.025511728,"l":259.7697449833,"c":260.6611595193,"v":460968.9655518942,"t":1719403200}
+{"o":260.6611595193,"h":264.3990292783,"l":259.8963056399,"c":263.9626433584,"v":588721.8791930111,"t":1719406800}
+{"o":263.9626433584,"h":265.4973248191,"l":261.7008105083,"c":262.4229071579,"v":584629.3757715005,"t":1719410400}
+{"o":262.4229071579,"h":262.5888538506,"l":258.9335539391,"c":260.6323403249,"v":580436.8399649501,"t":1719414000}
+{"o":260.6323403249,"h":261.5723816124,"l":258.1130406192,"c":258.815833075,"v":533692.7031001817,"t":1719417600}
+{"o":258.815833075,"h":259.5977502089,"l":247.0909560139,"c":259.2694878274,"v":930262.292969802,"t":1719421200}
+{"o":259.2694878274,"h":259.5225181134,"l":257.0669060346,"c":258.2167483036,"v":464650.4179121269,"t":1719424800}
+{"o":258.2167483036,"h":262.2077454607,"l":257.5305079901,"c":262.0432316207,"v":562250.2741247015,"t":1719428400}
+{"o":262.0432316207,"h":263.430002678,"l":259.227574817,"c":260.763825239,"v":540255.9408314122,"t":1719432000}
+{"o":260.763825239,"h":262.404619948,"l":259.9981535398,"c":261.8474744465,"v":521393.6065382551,"t":1719435600}
+{"o":261.8474744465,"h":263.3710359556,"l":260.5457306614,"c":261.3736851114,"v":486953.9289465853,"t":1719439200}
+{"o":261.3736851114,"h":261.7327372017,"l":259.4411591738,"c":260.323406876,"v":435502.0215435317,"t":1719442800}
+{"o":260.323406876,"h":261.5015482438,"l":258.7672987705,"c":260.2720538352,"v":425784.0746213481,"t":1719446400}
+{"o":260.2720538352,"h":260.7195477114,"l":259.0301432166,"c":259.6900861509,"v":431230.5989430818,"t":1719450000}
+{"o":259.6900861509,"h":260.5206202681,"l":257.9552670569,"c":260.3296068182,"v":401272.6868949856,"t":1719453600}
+{"o":260.3296068182,"h":262.3293875934,"l":259.6550724379,"c":261.5787969223,"v":389680.8060685179,"t":1719457200}
+{"o":261.5787969223,"h":262.0984728983,"l":260.3848133784,"c":260.5884891761,"v":413069.5431615208,"t":1719460800}
+{"o":260.5884891761,"h":260.9875363126,"l":258.5954626203,"c":259.0536040414,"v":397335.7328789832,"t":1719464400}
+{"o":259.0536040414,"h":259.2801741949,"l":257.1421163414,"c":258.439301614,"v":452482.7794785561,"t":1719468000}
+{"o":258.439301614,"h":259.133814486,"l":257.7226676122,"c":258.5797632621,"v":378104.9674950312,"t":1719471600}
+{"o":258.5797632621,"h":259.443372408,"l":257.7382000704,"c":259.3961457542,"v":389315.7218706553,"t":1719475200}
+{"o":259.3961457542,"h":263.2798631295,"l":258.712978946,"c":263.0638984884,"v":476763.0993676954,"t":1719478800}
+{"o":263.0638984884,"h":265.1866539034,"l":262.319264917,"c":263.1576853669,"v":549395.8840644056,"t":1719482400}
+{"o":263.1576853669,"h":265.4818034863,"l":263.1041695735,"c":264.4575888073,"v":540260.2741861476,"t":1719486000}
+{"o":264.4575888073,"h":266.8792675483,"l":263.5849958445,"c":265.4994038948,"v":594612.8690208887,"t":1719489600}
+{"o":265.4994038948,"h":285.5771946434,"l":265.273698813,"c":281.4331437633,"v":1655677.0618495662,"t":1719493200}
+{"o":281.4331437633,"h":287.6455402872,"l":280.4387371644,"c":281.3361400134,"v":1092830.6652880488,"t":1719496800}
+{"o":281.3361400134,"h":282.7721139001,"l":277.7997299558,"c":280.9767670268,"v":699391.8907179279,"t":1719500400}
+{"o":280.9767670268,"h":282.0193133977,"l":277.372040144,"c":279.6609993112,"v":586897.5464572568,"t":1719504000}
+{"o":279.6609993112,"h":281.2610844404,"l":278.2134836485,"c":280.3852517847,"v":685150.6447613162,"t":1719507600}
+{"o":280.3852517847,"h":282.6634916178,"l":279.1769186685,"c":281.344164884,"v":771817.3681589884,"t":1719511200}
+{"o":281.344164884,"h":281.7409878132,"l":279.1621143738,"c":280.7184206621,"v":682958.2167354684,"t":1719514800}
+{"o":280.7184206621,"h":283.0994068624,"l":279.5378418297,"c":282.7507734697,"v":584353.7356636558,"t":1719518400}
+{"o":282.7507734697,"h":285.7989383137,"l":280.8392768506,"c":283.647662927,"v":602113.2754830283,"t":1719522000}
+{"o":283.647662927,"h":284.4505134232,"l":282.5985969361,"c":284.0107465305,"v":539573.1511068018,"t":1719525600}
+{"o":284.0107465305,"h":284.4832157666,"l":281.8141822783,"c":283.0801338799,"v":509007.6516041285,"t":1719529200}
+{"o":283.0801338799,"h":283.5636962226,"l":278.4843705102,"c":279.2303599497,"v":490881.2660595884,"t":1719532800}
+{"o":279.2303599497,"h":285.0961115456,"l":278.4447518202,"c":281.8814874053,"v":662225.304208091,"t":1719536400}
+{"o":281.8814874053,"h":282.6236889345,"l":277.1298210765,"c":278.2041400729,"v":655068.1371851719,"t":1719540000}
+{"o":278.2041400729,"h":279.5063287712,"l":277.2588023256,"c":279.1001455374,"v":496831.3223995789,"t":1719543600}
+{"o":279.1001455374,"h":279.7358065245,"l":275.3482074653,"c":276.4670130997,"v":464756.1359302525,"t":1719547200}
+{"o":276.4670130997,"h":277.2531162861,"l":271.1859698656,"c":272.8725621113,"v":543517.9452426353,"t":1719550800}
+{"o":272.8725621113,"h":275.0720870808,"l":272.1835216466,"c":274.7460727015,"v":496252.9059743796,"t":1719554400}
+{"o":274.7460727015,"h":275.2124496726,"l":272.7876220718,"c":274.8302214048,"v":461467.2160316024,"t":1719558000}
+{"o":274.8302214048,"h":276.3346381676,"l":273.7433613442,"c":275.1498555089,"v":458715.9203421502,"t":1719561600}
+{"o":275.1498555089,"h":276.6043785752,"l":273.9274626235,"c":275.9106518251,"v":455326.6523440563,"t":1719565200}
+{"o":275.9106518251,"h":276.4774827862,"l":273.9708356483,"c":274.9449511559,"v":403637.8783148301,"t":1719568800}
+{"o":274.9449511559,"h":276.4300514618,"l":274.3324793683,"c":275.26902497,"v":433561.5382433856,"t":1719572400}
+{"o":275.26902497,"h":277.7426267279,"l":272.8015426805,"c":273.2507208274,"v":563749.6788569157,"t":1719576000}
+{"o":273.2507208274,"h":275.3133650731,"l":270.5337349968,"c":271.5253873629,"v":573131.0015367626,"t":1719579600}
+{"o":271.5253873629,"h":272.4581821183,"l":267.4775257551,"c":268.2744166327,"v":623095.2653945617,"t":1719583200}
+{"o":268.2744166327,"h":274.9171589273,"l":266.4078615269,"c":270.8424477665,"v":614054.8648736088,"t":1719586800}
+{"o":270.8424477665,"h":271.9806656375,"l":266.8438283866,"c":271.0458506283,"v":613033.8993049259,"t":1719590400}
+{"o":271.0458506283,"h":271.0637690093,"l":265.4926138198,"c":267.1078828194,"v":493049.3597974301,"t":1719594000}
+{"o":267.1078828194,"h":268.5715009888,"l":266.3109176853,"c":267.9664717481,"v":434690.5213595994,"t":1719597600}
+{"o":267.9664717481,"h":294.4368369525,"l":264.9829507722,"c":292.0314833704,"v":463699.2444490284,"t":1719601200}
+{"o":292.0314833704,"h":293.667562004,"l":289.7091959852,"c":290.4089090183,"v":420145.4321463025,"t":1719604800}
+{"o":290.4089090183,"h":291.6185280097,"l":288.1471312038,"c":290.9645922013,"v":409677.6624459887,"t":1719608400}
+{"o":290.9645922013,"h":291.6034808471,"l":289.8604218784,"c":290.279019673,"v":337820.8018292526,"t":1719612000}
+{"o":290.279019673,"h":290.5811076228,"l":289.4070452701,"c":290.2081833319,"v":304113.4127543673,"t":1719615600}
+{"o":290.2081833319,"h":293.3545899903,"l":290.0990299704,"c":292.3481137581,"v":314571.5127793258,"t":1719619200}
+{"o":292.3481137581,"h":298.074982049,"l":292.1398264784,"c":296.8796986783,"v":332421.0840474538,"t":1719622800}
+{"o":296.8796986783,"h":297.7009543088,"l":296.2014991009,"c":297.0926835465,"v":279618.2181451457,"t":1719626400}
+{"o":297.0926835465,"h":297.3889354092,"l":295.9536587918,"c":296.4745653417,"v":252933.7246434819,"t":1719630000}
+{"o":296.4745653417,"h":296.6993970895,"l":295.3574561551,"c":295.7226054217,"v":236443.502609558,"t":1719633600}
+{"o":295.7226054217,"h":295.7534928844,"l":293.1541524381,"c":294.0833117686,"v":303486.7050098387,"t":1719637200}
+{"o":294.0833117686,"h":295.582698304,"l":294.0676679971,"c":295.1871981318,"v":277835.85826878,"t":1719640800}
+{"o":295.1871981318,"h":298.0660921474,"l":295.1871981318,"c":297.0282633993,"v":285722.4509561798,"t":1719644400}
+{"o":297.0282633993,"h":297.6603923522,"l":295.902081393,"c":297.3888238087,"v":287302.4521632218,"t":1719648000}
+{"o":297.3888238087,"h":298.7086907899,"l":296.3450774065,"c":298.7086907899,"v":269048.2735992322,"t":1719651600}
+{"o":298.7086907899,"h":299.4370130062,"l":298.0586194556,"c":298.3441115792,"v":265174.9932190187,"t":1719655200}
+{"o":298.3441115792,"h":298.5616788027,"l":297.5590013012,"c":298.3323289421,"v":254303.2171758135,"t":1719658800}
+{"o":298.3323289421,"h":299.1020614659,"l":297.0161773917,"c":297.6406316757,"v":261111.0117262311,"t":1719662400}
+{"o":297.6406316757,"h":297.9770664419,"l":296.76012535,"c":297.2760894204,"v":298191.2301823256,"t":1719666000}
+{"o":297.2760894204,"h":300.1022019849,"l":295.9933882245,"c":298.4009957141,"v":300746.4317905959,"t":1719669600}
+{"o":298.4009957141,"h":300.3944882909,"l":297.59201061,"c":300.1747100412,"v":300095.3056739158,"t":1719673200}
+{"o":300.1747100412,"h":300.3928496357,"l":298.6336957672,"c":299.2550954016,"v":340613.4270629242,"t":1719676800}
+{"o":299.2550954016,"h":299.8002923635,"l":298.1817786344,"c":299.6006885321,"v":336913.5984507364,"t":1719680400}
+{"o":299.6006885321,"h":299.7568844342,"l":298.0339819248,"c":298.8305546164,"v":328311.1617551131,"t":1719684000}
+{"o":298.8305546164,"h":298.9947590098,"l":296.3729001596,"c":298.1817252166,"v":322411.690581953,"t":1719687600}
+{"o":298.1817252166,"h":298.3773974675,"l":296.1798088948,"c":296.7174986859,"v":328815.8971633182,"t":1719691200}
+{"o":296.7174986859,"h":297.0776434113,"l":295.563120098,"c":296.0161985672,"v":282020.3192516362,"t":1719694800}
+{"o":296.0161985672,"h":296.4322930276,"l":293.9172215973,"c":294.6732258354,"v":291597.0773526041,"t":1719698400}
+{"o":294.6732258354,"h":295.8066267107,"l":294.5230122794,"c":295.0289604943,"v":264150.4083323982,"t":1719702000}
+{"o":295.0289604943,"h":296.8204081978,"l":294.4831462058,"c":296.177424973,"v":275636.4937047728,"t":1719705600}
+{"o":296.177424973,"h":296.252200949,"l":293.9731786641,"c":294.7596868081,"v":283977.4625105291,"t":1719709200}
+{"o":294.7596868081,"h":294.9299618717,"l":290.9341658356,"c":292.2024244739,"v":328013.2251454823,"t":1719712800}
+{"o":292.2024244739,"h":292.9973266827,"l":290.7062681608,"c":290.9345626461,"v":349953.173545317,"t":1719716400}
+{"o":290.9345626461,"h":290.9725178086,"l":289.1017133383,"c":289.4975413453,"v":310191.1651367667,"t":1719720000}
+{"o":289.4975413453,"h":289.9725457383,"l":288.6275955461,"c":289.5677279358,"v":303584.1407391425,"t":1719723600}
+{"o":289.5677279358,"h":292.6639594709,"l":289.1615258849,"c":292.6639594709,"v":337509.8959257356,"t":1719727200}
+{"o":292.6639594709,"h":296.8620629199,"l":292.4701135507,"c":295.8674868386,"v":360741.5157296062,"t":1719730800}
+{"o":295.8674868386,"h":297.6902957809,"l":295.1101500977,"c":297.0155340388,"v":297472.1432396491,"t":1719734400}
+{"o":297.0155340388,"h":298.1374452823,"l":296.268707587,"c":296.5502074078,"v":251038.9448004407,"t":1719738000}
+{"o":296.5502074078,"h":297.0644589423,"l":295.2361669993,"c":296.1467989008,"v":261773.7309401337,"t":1719741600}
+{"o":296.1467989008,"h":297.5959629601,"l":295.9008486733,"c":296.9830202999,"v":260158.9135246228,"t":1719745200}
+{"o":296.9830202999,"h":297.8080207616,"l":295.7726328553,"c":296.7407361611,"v":296543.3127530197,"t":1719748800}
+{"o":296.7407361611,"h":299.6734851487,"l":296.5900968265,"c":299.5267109797,"v":341978.0055594961,"t":1719752400}
+{"o":299.5267109797,"h":299.7159013268,"l":298.0929350144,"c":299.00529599,"v":481594.4036294039,"t":1719756000}
+{"o":299.00529599,"h":302.8986674436,"l":298.903939042,"c":302.3850711451,"v":432216.575410563,"t":1719759600}
+{"o":302.3850711451,"h":302.7457361488,"l":299.8209460744,"c":301.2719590951,"v":353258.1991599718,"t":1719763200}
+{"o":301.2719590951,"h":303.4542110734,"l":300.9372486391,"c":303.1469788146,"v":343613.0393215938,"t":1719766800}
+{"o":303.1469788146,"h":306.7462887436,"l":302.5760332366,"c":305.5602156022,"v":363281.2037239273,"t":1719770400}
+{"o":305.5602156022,"h":305.821626988,"l":304.1468519636,"c":304.8270065964,"v":333778.8417277162,"t":1719774000}
+{"o":304.8270065964,"h":306.9510163698,"l":303.9132958243,"c":303.9132958243,"v":363051.254459169,"t":1719777600}
+{"o":303.9132958243,"h":304.6836590197,"l":219.8597458935,"c":220.7427647616,"v":328981.6170087185,"t":1719781200}
+{"o":220.7427647616,"h":225.4335558629,"l":220.6371892278,"c":224.6718536204,"v":445805.1287466913,"t":1719784800}
+{"o":224.6718536204,"h":225.8325451815,"l":223.5651796279,"c":224.8248440123,"v":323592.146289398,"t":1719788400}
+{"o":224.8248440123,"h":232.3025767527,"l":223.9081066306,"c":231.9230635408,"v":322473.1888511794,"t":1719792000}
+{"o":231.9230635408,"h":233.9820325653,"l":231.2932173844,"c":232.462724335,"v":441734.7603936631,"t":1719795600}
+{"o":232.462724335,"h":233.4792352944,"l":230.6966693011,"c":231.2961297749,"v":364058.0604139738,"t":1719799200}
+{"o":231.2961297749,"h":232.2270560079,"l":231.2063895082,"c":231.6514991815,"v":284344.0761316629,"t":1719802800}
+{"o":231.6514991815,"h":247.0714329156,"l":231.078039498,"c":245.9779406839,"v":403284.7591512884,"t":1719806400}
+{"o":245.9779406839,"h":247.600036778,"l":245.8999392912,"c":246.9462022939,"v":389780.3940744281,"t":1719810000}
+{"o":246.9462022939,"h":247.2420810954,"l":245.4081108143,"c":246.792994824,"v":361732.5119909856,"t":1719813600}
+{"o":246.792994824,"h":248.0112951993,"l":246.0081104509,"c":247.2752542219,"v":378734.3665523854,"t":1719817200}
+{"o":247.2752542219,"h":248.5538902163,"l":244.9118767004,"c":245.8270587536,"v":374497.2024825448,"t":1719820800}
+{"o":245.8270587536,"h":246.8263960493,"l":244.8977260283,"c":246.4708864907,"v":303245.6178442338,"t":1719824400}
+{"o":246.4708864907,"h":246.6357472296,"l":244.5915375658,"c":244.8839038158,"v":317228.5880138518,"t":1719828000}
+{"o":244.8839038158,"h":245.0823713718,"l":243.2362374533,"c":243.6485376675,"v":312230.5730282624,"t":1719831600}
+{"o":243.6485376675,"h":245.9217112893,"l":243.5637139619,"c":245.9199078917,"v":333302.8321357722,"t":1719835200}
+{"o":245.9199078917,"h":247.7317177852,"l":243.9960209639,"c":245.1731116235,"v":458200.3508804946,"t":1719838800}
+{"o":245.1731116235,"h":246.8093173192,"l":243.832710488,"c":246.4759743317,"v":461829.9541639053,"t":1719842400}
+{"o":246.4759743317,"h":247.8713909393,"l":245.7885363045,"c":247.4713053362,"v":399888.6083862022,"t":1719846000}
+{"o":247.4713053362,"h":248.8403174265,"l":245.7086347213,"c":246.7110283904,"v":490604.6222840588,"t":1719849600}
+{"o":246.7110283904,"h":247.8005083711,"l":245.2329399057,"c":246.9311735811,"v":422519.593796148,"t":1719853200}
+{"o":246.9311735811,"h":248.2234761719,"l":245.577509402,"c":246.4104131866,"v":457905.127726763,"t":1719856800}
+{"o":246.4104131866,"h":246.6359878906,"l":244.5243106202,"c":245.8005101104,"v":391986.091222704,"t":1719860400}
+{"o":245.8005101104,"h":246.9983168604,"l":245.4958637331,"c":246.1109949737,"v":429861.3600527508,"t":1719864000}
+{"o":246.1109949737,"h":247.3109772598,"l":245.4650606947,"c":246.1437805149,"v":354000.6609436262,"t":1719867600}
+{"o":246.1437805149,"h":246.4304657273,"l":243.4332492925,"c":244.8351733809,"v":424422.091588226,"t":1719871200}
+{"o":244.8351733809,"h":245.3841490857,"l":243.6491418048,"c":244.6067057944,"v":296975.8875372731,"t":1719874800}
+{"o":244.6067057944,"h":246.2385535114,"l":243.7443580947,"c":245.7095938448,"v":378997.772715831,"t":1719878400}
+{"o":245.7095938448,"h":246.5891571019,"l":245.1086710088,"c":246.2516076237,"v":323567.0457834785,"t":1719882000}
+{"o":246.2516076237,"h":248.6119647622,"l":246.1504936587,"c":248.5143448768,"v":329367.6977945304,"t":1719885600}
+{"o":248.5143448768,"h":250.2355374856,"l":247.5661628244,"c":248.7711457491,"v":358272.2388746009,"t":1719889200}
+{"o":248.7711457491,"h":249.9613579276,"l":248.2226564816,"c":248.3352478792,"v":359453.3625188788,"t":1719892800}
+{"o":248.3352478792,"h":248.9973639679,"l":248.0633487279,"c":248.5692044209,"v":265534.0385654679,"t":1719896400}
+{"o":248.5692044209,"h":248.7561562207,"l":246.0540019297,"c":246.4208697967,"v":302219.1010639521,"t":1719900000}
+{"o":246.4208697967,"h":246.4589435573,"l":245.0919624719,"c":245.8449597223,"v":285881.6187290272,"t":1719903600}
+{"o":245.8449597223,"h":247.3761602777,"l":244.8995570602,"c":246.7256441291,"v":291801.8463946781,"t":1719907200}
+{"o":246.7256441291,"h":247.561886449,"l":246.2658821463,"c":247.2950363367,"v":280388.5950274121,"t":1719910800}
+{"o":247.2950363367,"h":248.1922509102,"l":246.1927106772,"c":248.1221361933,"v":325140.1508549242,"t":1719914400}
+{"o":248.1221361933,"h":250.2937144147,"l":247.5373220152,"c":249.4377824421,"v":353506.9522232205,"t":1719918000}
+{"o":249.4377824421,"h":252.6261251878,"l":248.3035116662,"c":251.0492292306,"v":380865.9749163647,"t":1719921600}
+{"o":251.0492292306,"h":253.0409885995,"l":247.7257044342,"c":248.2571975256,"v":505356.3095953551,"t":1719925200}
+{"o":248.2571975256,"h":248.8402089828,"l":245.498966606,"c":247.1599171062,"v":521981.68838831,"t":1719928800}
+{"o":247.1599171062,"h":248.4665200013,"l":246.2049770699,"c":247.4693339744,"v":363797.9700532726,"t":1719932400}
+{"o":247.4693339744,"h":248.515721449,"l":246.2339050646,"c":248.3353014298,"v":415275.0716169775,"t":1719936000}
+{"o":248.3353014298,"h":250.0311738076,"l":246.5023575386,"c":249.9377748406,"v":377192.7208800667,"t":1719939600}
+{"o":249.9377748406,"h":255.987266643,"l":249.936279359,"c":255.0389232784,"v":581817.168605841,"t":1719943200}
+{"o":255.0389232784,"h":256.0301630419,"l":253.6734130492,"c":254.6106730405,"v":417606.7925655396,"t":1719946800}
+{"o":254.6106730405,"h":255.7741474488,"l":253.9180039662,"c":255.2610103916,"v":381720.7496608014,"t":1719950400}
+{"o":255.2610103916,"h":256.6954249133,"l":254.9075730351,"c":256.2124043793,"v":379008.3016905046,"t":1719954000}
+{"o":256.2124043793,"h":258.0190286999,"l":256.2124043793,"c":257.8167458056,"v":426719.6956516217,"t":1719957600}
+{"o":257.8167458056,"h":258.4796367621,"l":256.2216462716,"c":256.6878219591,"v":333395.4830547936,"t":1719961200}
+{"o":256.6878219591,"h":257.5349209987,"l":255.6791380174,"c":255.872823975,"v":348149.0464593339,"t":1719964800}
+{"o":255.872823975,"h":256.6437560788,"l":253.1148373234,"c":253.783250777,"v":392233.4102589199,"t":1719968400}
+{"o":253.783250777,"h":254.6955597244,"l":252.7160340859,"c":253.6634328097,"v":379555.4698628216,"t":1719972000}
+{"o":253.6634328097,"h":253.6665305503,"l":248.9946972968,"c":250.9701566301,"v":470600.438864796,"t":1719975600}
+{"o":250.9701566301,"h":251.0113680592,"l":246.3265719364,"c":247.0437078441,"v":433773.9189183369,"t":1719979200}
+{"o":247.0437078441,"h":249.1504735861,"l":246.7887053671,"c":249.040799981,"v":355010.1147950381,"t":1719982800}
+{"o":249.040799981,"h":249.5472724419,"l":247.8934984724,"c":248.1047001303,"v":324010.4082217272,"t":1719986400}
+{"o":248.1047001303,"h":248.3445509168,"l":244.1077685872,"c":244.1806284021,"v":394168.6743788839,"t":1719990000}
+{"o":244.1806284021,"h":244.7323311916,"l":241.5637900405,"c":243.9455515728,"v":386765.8445577747,"t":1719993600}
+{"o":243.9455515728,"h":245.427457264,"l":243.5659425626,"c":244.1598438819,"v":347306.0921983253,"t":1719997200}
+{"o":244.1598438819,"h":244.1644719808,"l":237.082816076,"c":240.2952399927,"v":745778.1137089829,"t":1720000800}
+{"o":240.2952399927,"h":240.6528384784,"l":237.9955899043,"c":240.0984441174,"v":531377.5968049475,"t":1720004400}
+{"o":240.0984441174,"h":240.0984441174,"l":234.8544730062,"c":236.0130780349,"v":574868.0654576035,"t":1720008000}
+{"o":236.0130780349,"h":263.3351042527,"l":235.1674896928,"c":263.1408135131,"v":605205.8278879094,"t":1720011600}
+{"o":263.1408135131,"h":263.5109993379,"l":258.7118238637,"c":258.8562728293,"v":523425.7642651403,"t":1720015200}
+{"o":258.8562728293,"h":260.9099390498,"l":257.5171655814,"c":258.8616999549,"v":543540.3510117116,"t":1720018800}
+{"o":258.8616999549,"h":261.4533455784,"l":257.744737558,"c":260.3549755694,"v":531344.8877679564,"t":1720022400}
+{"o":260.3549755694,"h":260.9169131088,"l":258.1846096907,"c":259.46263562,"v":423864.2898625972,"t":1720026000}
+{"o":259.46263562,"h":260.4050598788,"l":258.1051766429,"c":259.0081887133,"v":507949.1727475985,"t":1720029600}
+{"o":259.0081887133,"h":264.173952724,"l":254.5437813275,"c":261.5265678375,"v":674259.463797737,"t":1720033200}
+{"o":261.5265678375,"h":263.5578133642,"l":260.4513519903,"c":260.7485377028,"v":449854.5630484985,"t":1720036800}
+{"o":260.7485377028,"h":264.6584308508,"l":259.3864569971,"c":263.9823823061,"v":473242.4496856453,"t":1720040400}
+{"o":263.9823823061,"h":264.3656880172,"l":261.8962508552,"c":263.3392759986,"v":384714.3465735487,"t":1720044000}
+{"o":263.3392759986,"h":263.3710326292,"l":261.4523056497,"c":262.2676189687,"v":366379.03216235,"t":1720047600}
+{"o":262.2676189687,"h":265.957447995,"l":262.2195985503,"c":263.4143747016,"v":398622.9926202913,"t":1720051200}
+{"o":263.4143747016,"h":263.7283356273,"l":247.879104933,"c":249.9940500584,"v":911354.5572387972,"t":1720054800}
+{"o":249.9940500584,"h":254.9644301286,"l":247.6085998391,"c":253.8507277478,"v":590325.7651318145,"t":1720058400}
+{"o":253.8507277478,"h":255.7559919283,"l":252.5896334858,"c":255.4625887629,"v":385623.4620555942,"t":1720062000}
+{"o":255.4625887629,"h":255.9079716552,"l":253.7972159669,"c":254.5507040754,"v":320182.5476418,"t":1720065600}
+{"o":254.5507040754,"h":254.8498673327,"l":253.2325081091,"c":253.4495746894,"v":323281.6738264275,"t":1720069200}
+{"o":253.4495746894,"h":253.5168893703,"l":249.4370358849,"c":250.8568257534,"v":494629.9495688727,"t":1720072800}
+{"o":250.8568257534,"h":252.0231276217,"l":249.5876969505,"c":250.3273567712,"v":501282.901825516,"t":1720076400}
+{"o":250.3273567712,"h":252.7268700236,"l":247.4369476743,"c":252.2101303989,"v":573967.9634972234,"t":1720080000}
+{"o":252.2101303989,"h":253.0812361954,"l":249.0093508337,"c":250.2275715729,"v":552642.8083223833,"t":1720083600}
+{"o":250.2275715729,"h":250.4835573793,"l":246.5330992598,"c":250.2163911024,"v":612034.7894975728,"t":1720087200}
+{"o":250.2163911024,"h":250.7320438753,"l":246.7965226184,"c":247.3229300133,"v":432090.9658292082,"t":1720090800}
+{"o":247.3229300133,"h":250.490804423,"l":246.3766645337,"c":248.0065935568,"v":505174.9807639095,"t":1720094400}
+{"o":248.0065935568,"h":248.8073801866,"l":241.7606240603,"c":248.1691745886,"v":807402.5763075373,"t":1720098000}
+{"o":248.1691745886,"h":252.0426771848,"l":246.5522019649,"c":250.3084717548,"v":568491.6172112636,"t":1720101600}
+{"o":250.3084717548,"h":253.2487600995,"l":249.010204181,"c":252.2352376076,"v":512038.7461202969,"t":1720105200}
+{"o":252.2352376076,"h":252.3211011424,"l":249.6116800888,"c":252.0260180691,"v":463616.5596921422,"t":1720108800}
+{"o":252.0260180691,"h":252.6636660559,"l":251.0116837724,"c":252.0289454571,"v":414266.1775774296,"t":1720112400}
+{"o":252.0289454571,"h":252.0640250717,"l":249.160738511,"c":249.8147182806,"v":522155.5287312164,"t":1720116000}
+{"o":249.8147182806,"h":253.3778568815,"l":249.630829871,"c":249.7331583809,"v":531756.2959259801,"t":1720119600}
+{"o":249.7331583809,"h":251.6747796567,"l":248.5335699424,"c":251.6109438628,"v":421420.0892092537,"t":1720123200}
+{"o":251.6109438628,"h":252.8129476357,"l":250.3557605696,"c":251.5106284309,"v":415012.4048317102,"t":1720126800}
+{"o":251.5106284309,"h":252.2166014594,"l":246.6928908101,"c":246.8070477598,"v":533189.272856831,"t":1720130400}
+{"o":246.8070477598,"h":247.0159370782,"l":237.1953204835,"c":238.3099410006,"v":710010.1998925213,"t":1720134000}
+{"o":238.3099410006,"h":240.5196392538,"l":231.3360472022,"c":239.5653237229,"v":957584.8472615435,"t":1720137600}
+{"o":239.5653237229,"h":240.4963885991,"l":234.0287259362,"c":239.818536889,"v":562516.5742446482,"t":1720141200}
+{"o":239.818536889,"h":239.8789737526,"l":227.4780953348,"c":231.4675901013,"v":690802.9049176318,"t":1720144800}
+{"o":231.4675901013,"h":231.979551195,"l":226.1642108077,"c":230.529438782,"v":1040722.5816321212,"t":1720148400}
+{"o":230.529438782,"h":236.3423435867,"l":226.0672747926,"c":233.8445629454,"v":796729.7122081466,"t":1720152000}
+{"o":233.8445629454,"h":238.008160702,"l":233.5718746096,"c":237.2608201907,"v":482302.4567835736,"t":1720155600}
+{"o":237.2608201907,"h":237.305114961,"l":232.1076656401,"c":233.1725313038,"v":444240.1274185434,"t":1720159200}
+{"o":233.1725313038,"h":236.7660768933,"l":231.601460102,"c":236.2978058138,"v":480863.3343849115,"t":1720162800}
+{"o":236.2978058138,"h":236.8925146112,"l":228.4953500041,"c":228.9636986586,"v":435229.8058081821,"t":1720166400}
+{"o":228.9636986586,"h":235.8471422902,"l":227.6423194237,"c":235.2039683905,"v":474554.3746619434,"t":1720170000}
+{"o":235.2039683905,"h":241.6642997345,"l":234.4204793406,"c":239.6368805066,"v":538655.0911165734,"t":1720173600}
+{"o":239.6368805066,"h":243.847688069,"l":239.330724649,"c":242.4911301915,"v":516325.6572265381,"t":1720177200}
+{"o":242.4911301915,"h":247.433767589,"l":239.9267346673,"c":240.2053249651,"v":671616.0321222281,"t":1720180800}
+{"o":240.2053249651,"h":248.8340376361,"l":239.4510974053,"c":248.3787733455,"v":644175.8970774054,"t":1720184400}
+{"o":248.3787733455,"h":249.188887379,"l":244.1405085979,"c":247.4259072883,"v":627980.5575979665,"t":1720188000}
+{"o":247.4259072883,"h":251.6211239072,"l":246.3453009261,"c":251.4870348385,"v":785021.1133133317,"t":1720191600}
+{"o":251.4870348385,"h":284.043358204,"l":248.7205858417,"c":280.4434828784,"v":796391.6506689243,"t":1720195200}
+{"o":280.4434828784,"h":282.2773537315,"l":278.4807730337,"c":281.1162060819,"v":578673.147191552,"t":1720198800}
+{"o":281.1162060819,"h":283.2629568706,"l":279.3695606634,"c":282.7896957676,"v":612166.731288582,"t":1720202400}
+{"o":282.7896957676,"h":283.1469926108,"l":280.1702094748,"c":281.2792413789,"v":465465.7425345539,"t":1720206000}
+{"o":281.2792413789,"h":282.3843890681,"l":279.65459733,"c":281.923941633,"v":379920.6241171297,"t":1720209600}
+{"o":281.923941633,"h":282.9200727667,"l":280.2108874096,"c":280.7581838019,"v":395985.8762017559,"t":1720213200}
+{"o":280.7581838019,"h":290.7258744315,"l":279.2750961878,"c":288.3356649358,"v":413716.2748283896,"t":1720216800}
+{"o":288.3356649358,"h":289.8941919879,"l":288.2117231399,"c":288.5690756695,"v":415087.415124178,"t":1720220400}
+{"o":288.5690756695,"h":296.2481046572,"l":286.7711381751,"c":290.0203489108,"v":579113.3444109557,"t":1720224000}
+{"o":290.0203489108,"h":295.5944144375,"l":271.9540943332,"c":272.2566785014,"v":410339.2374010619,"t":1720227600}
+{"o":272.2566785014,"h":273.3279385756,"l":261.4731878916,"c":263.903173527,"v":395595.7704125076,"t":1720231200}
+{"o":263.903173527,"h":266.4325797028,"l":263.7150411673,"c":265.5091363783,"v":373894.4744577937,"t":1720234800}
+{"o":265.5091363783,"h":266.4460483032,"l":263.823269274,"c":263.9314966858,"v":358668.4851288762,"t":1720238400}
+{"o":263.9314966858,"h":266.5277685063,"l":263.8673632409,"c":265.5979948171,"v":324160.5591193175,"t":1720242000}
+{"o":265.5979948171,"h":270.2088154519,"l":265.4182741552,"c":268.482015082,"v":342899.0087891023,"t":1720245600}
+{"o":268.482015082,"h":271.8173253681,"l":267.888772905,"c":270.6500841804,"v":446444.1009294536,"t":1720249200}
+{"o":270.6500841804,"h":272.7583336009,"l":269.5985945926,"c":270.8700506561,"v":358725.1117361209,"t":1720252800}
+{"o":270.8700506561,"h":276.5145513211,"l":270.1181779479,"c":276.3225359341,"v":421278.0026690328,"t":1720256400}
+{"o":276.3225359341,"h":277.734235084,"l":275.3613405396,"c":275.9940399836,"v":410798.6274721554,"t":1720260000}
+{"o":275.9940399836,"h":276.1993660001,"l":273.6436453798,"c":274.0653684213,"v":350307.412450643,"t":1720263600}
+{"o":274.0653684213,"h":274.91698256,"l":272.2288003787,"c":274.1065328627,"v":410534.8503348998,"t":1720267200}
+{"o":274.1065328627,"h":277.2353577629,"l":273.0330855906,"c":275.2852636211,"v":485127.3238838759,"t":1720270800}
+{"o":275.2852636211,"h":276.9541745755,"l":273.1112107123,"c":276.1683214567,"v":519563.1567622553,"t":1720274400}
+{"o":276.1683214567,"h":280.7756249887,"l":275.1950570503,"c":280.2506912741,"v":594053.563571525,"t":1720278000}
+{"o":280.2506912741,"h":283.5806192592,"l":278.2179811575,"c":281.3957140292,"v":579379.4004278713,"t":1720281600}
+{"o":281.3957140292,"h":282.5612011257,"l":280.184122463,"c":281.3261713081,"v":509760.6427510891,"t":1720285200}
+{"o":281.3261713081,"h":281.7963062429,"l":280.0455869389,"c":281.3443562789,"v":442912.5621875931,"t":1720288800}
+{"o":281.3443562789,"h":282.6481230242,"l":280.6105420087,"c":282.0795144873,"v":369072.9621721618,"t":1720292400}
+{"o":282.0795144873,"h":283.9459483988,"l":280.8358989718,"c":281.4938231621,"v":406285.5631922735,"t":1720296000}
+{"o":281.4938231621,"h":284.9892041348,"l":281.3663504733,"c":282.4932030724,"v":457760.1256534689,"t":1720299600}
+{"o":282.4932030724,"h":284.5098515671,"l":282.4097188587,"c":284.221728739,"v":449575.7026876512,"t":1720303200}
+{"o":284.221728739,"h":284.568895323,"l":281.9699346269,"c":282.5076071548,"v":359728.6974145039,"t":1720306800}
+{"o":282.5076071548,"h":283.1036781504,"l":278.6899201358,"c":278.9421658423,"v":382506.2548818088,"t":1720310400}
+{"o":278.9421658423,"h":280.6841342023,"l":276.9024615485,"c":278.9052603202,"v":461224.8543372881,"t":1720314000}
+{"o":278.9052603202,"h":282.5118518587,"l":278.8257212111,"c":281.5759115123,"v":347504.0991042362,"t":1720317600}
+{"o":281.5759115123,"h":281.7337590157,"l":278.2330331318,"c":280.713571622,"v":298590.8270201233,"t":1720321200}
+{"o":280.713571622,"h":280.7253683555,"l":275.0739451437,"c":275.3885193917,"v":326284.9603330623,"t":1720324800}
+{"o":275.3885193917,"h":277.3286037448,"l":273.6408848461,"c":276.7137726218,"v":341075.614035044,"t":1720328400}
+{"o":276.7137726218,"h":278.5429128418,"l":275.8444362517,"c":276.0991560026,"v":356715.5333780599,"t":1720332000}
+{"o":276.0991560026,"h":277.5576133197,"l":272.4958244823,"c":274.8026576156,"v":345617.2256957644,"t":1720335600}
+{"o":274.8026576156,"h":275.9765544795,"l":274.0550504578,"c":275.5128229149,"v":312079.3675601568,"t":1720339200}
+{"o":275.5128229149,"h":277.3163337494,"l":274.8782536337,"c":276.4144074642,"v":331883.3881618219,"t":1720342800}
+{"o":276.4144074642,"h":277.8535834025,"l":274.9963840472,"c":275.8500797177,"v":360811.9124219614,"t":1720346400}
+{"o":275.8500797177,"h":276.7946453556,"l":274.9312593953,"c":276.370985162,"v":418191.6244116918,"t":1720350000}
+{"o":276.370985162,"h":278.0652325335,"l":273.9841081972,"c":275.8986057031,"v":388291.9671680512,"t":1720353600}
+{"o":275.8986057031,"h":275.9737202143,"l":269.5385093028,"c":270.1802951587,"v":515776.5437616388,"t":1720357200}
+{"o":270.1802951587,"h":271.1928865879,"l":267.7395065882,"c":270.5607537857,"v":534130.6551056954,"t":1720360800}
+{"o":270.5607537857,"h":272.6938309684,"l":268.6257471096,"c":270.7221178926,"v":475926.1817509703,"t":1720364400}
+{"o":270.7221178926,"h":273.8922513821,"l":270.183533222,"c":273.0885575626,"v":435523.5580831851,"t":1720368000}
+{"o":273.0885575626,"h":274.2944896458,"l":238.7246165605,"c":241.2972081419,"v":420614.3771912426,"t":1720371600}
+{"o":241.2972081419,"h":242.8523481652,"l":206.5719399018,"c":206.6862218766,"v":385852.7642268648,"t":1720375200}
+{"o":206.6862218766,"h":207.3721678548,"l":205.4735965141,"c":205.8183678644,"v":387539.7323783992,"t":1720378800}
+{"o":205.8183678644,"h":206.5757587192,"l":204.4972090234,"c":205.015675721,"v":419226.2272878431,"t":1720382400}
+{"o":205.015675721,"h":205.1549665218,"l":199.392630313,"c":201.1799660485,"v":585211.0202853159,"t":1720386000}
+{"o":201.1799660485,"h":202.4554123561,"l":198.4901351895,"c":199.3082694491,"v":446431.4396798261,"t":1720389600}
+{"o":199.3082694491,"h":200.3065931651,"l":195.5294653599,"c":197.209093439,"v":676291.2808796497,"t":1720393200}
+{"o":197.209093439,"h":199.2735062899,"l":192.9288419795,"c":193.4581032116,"v":647867.0323615358,"t":1720396800}
+{"o":193.4581032116,"h":194.5484540358,"l":187.5069993694,"c":194.2982420122,"v":817420.7844663307,"t":1720400400}
+{"o":194.2982420122,"h":198.1279619239,"l":192.6444548686,"c":196.2606527644,"v":621088.0729438713,"t":1720404000}
+{"o":196.2606527644,"h":197.9104148067,"l":194.991303568,"c":195.9322594198,"v":394218.3430524495,"t":1720407600}
+{"o":195.9322594198,"h":200.0276601914,"l":194.6927730611,"c":199.408738745,"v":423557.4511331461,"t":1720411200}
+{"o":199.408738745,"h":200.7415030965,"l":197.6820293738,"c":199.0679469578,"v":401463.6853669541,"t":1720414800}
+{"o":199.0679469578,"h":200.4236711232,"l":197.8831467046,"c":198.7015597842,"v":398131.1415566601,"t":1720418400}
+{"o":198.7015597842,"h":199.2035032608,"l":197.2043595057,"c":198.777266351,"v":402007.8592896141,"t":1720422000}
+{"o":198.777266351,"h":217.6154041107,"l":198.3387923313,"c":217.4825325352,"v":824873.7987334527,"t":1720425600}
+{"o":217.4825325352,"h":219.3444255986,"l":215.1108442313,"c":216.1295112147,"v":706988.9583203971,"t":1720429200}
+{"o":216.1295112147,"h":218.1333396738,"l":213.4104033811,"c":214.2627776027,"v":502339.3796130496,"t":1720432800}
+{"o":214.2627776027,"h":219.4395869447,"l":214.1333407811,"c":217.5817917986,"v":498641.2902834364,"t":1720436400}
+{"o":217.5817917986,"h":219.7264198371,"l":215.7025424594,"c":217.464959292,"v":480572.5239941087,"t":1720440000}
+{"o":217.464959292,"h":218.8930172813,"l":216.1858626481,"c":217.7394353544,"v":622486.2741010414,"t":1720443600}
+{"o":217.7394353544,"h":222.2569680391,"l":206.9685609221,"c":217.1828509488,"v":991997.8577784733,"t":1720447200}
+{"o":217.1828509488,"h":222.1251576329,"l":214.6361192216,"c":217.5834029844,"v":738949.3877322805,"t":1720450800}
+{"o":217.5834029844,"h":219.5671134391,"l":199.3143641756,"c":201.9443570105,"v":747343.5709710331,"t":1720454400}
+{"o":201.9443570105,"h":203.7688887596,"l":200.7644105354,"c":202.5862690511,"v":709521.8340492779,"t":1720458000}
+{"o":202.5862690511,"h":204.2998570106,"l":201.6906215339,"c":203.8502254324,"v":533880.9908435933,"t":1720461600}
+{"o":203.8502254324,"h":204.8530364086,"l":202.8874548857,"c":204.5689654841,"v":436221.4556645715,"t":1720465200}
+{"o":204.5689654841,"h":207.6008904102,"l":203.1753502294,"c":205.0269861657,"v":532153.4309421378,"t":1720468800}
+{"o":205.0269861657,"h":208.6489776264,"l":204.7175856022,"c":207.1784892793,"v":596850.5561715915,"t":1720472400}
+{"o":207.1784892793,"h":208.6219730972,"l":206.4858671962,"c":207.4955223554,"v":449747.0395298139,"t":1720476000}
+{"o":207.4955223554,"h":207.8097402402,"l":204.7867662499,"c":206.8915997161,"v":547241.5604348236,"t":1720479600}
+{"o":206.8915997161,"h":206.8915997161,"l":203.4425597003,"c":204.3702953899,"v":785473.7281446257,"t":1720483200}
+{"o":204.3702953899,"h":208.7507918629,"l":202.5718418869,"c":202.9367257446,"v":612206.0245988207,"t":1720486800}
+{"o":202.9367257446,"h":206.9531796979,"l":201.8429441756,"c":206.7506848114,"v":445698.1555007183,"t":1720490400}
+{"o":206.7506848114,"h":208.0940463611,"l":204.8920177762,"c":207.6991774966,"v":497467.4654108101,"t":1720494000}
+{"o":207.6991774966,"h":209.517146201,"l":207.1957076824,"c":208.2367886728,"v":460415.3720568548,"t":1720497600}
+{"o":208.2367886728,"h":209.4347967363,"l":207.7719609603,"c":209.3247606367,"v":454709.0468169341,"t":1720501200}
+{"o":209.3247606367,"h":212.0534697524,"l":208.345006989,"c":211.0680770294,"v":492704.8244554839,"t":1720504800}
+{"o":211.0680770294,"h":212.0071628779,"l":209.7753013698,"c":210.1512467369,"v":425737.6000128931,"t":1720508400}
+{"o":210.1512467369,"h":213.2317302263,"l":209.2244451556,"c":210.7970706319,"v":444273.6198395443,"t":1720512000}
+{"o":210.7970706319,"h":211.8518657059,"l":209.5578990456,"c":209.6930554319,"v":367393.1998626846,"t":1720515600}
+{"o":209.6930554319,"h":210.2354274508,"l":208.2832370336,"c":209.1605847102,"v":370325.7441854259,"t":1720519200}
+{"o":209.1605847102,"h":210.1737594656,"l":207.4990024314,"c":209.9509806805,"v":404425.3610221427,"t":1720522800}
+{"o":209.9509806805,"h":210.471175894,"l":208.3182162968,"c":208.5622627506,"v":334338.2342936791,"t":1720526400}
+{"o":208.5622627506,"h":209.3006742804,"l":206.6147148327,"c":208.0070683521,"v":557995.481824737,"t":1720530000}
+{"o":208.0070683521,"h":211.3916251262,"l":205.756708695,"c":205.8162507967,"v":679936.7378977146,"t":1720533600}
+{"o":205.8162507967,"h":208.0207834429,"l":205.0997724083,"c":207.868225399,"v":533254.1306221337,"t":1720537200}
+{"o":207.868225399,"h":210.957933791,"l":207.2234190073,"c":210.957933791,"v":530757.983969096,"t":1720540800}
+{"o":210.957933791,"h":211.566276187,"l":208.5073670118,"c":209.1835528073,"v":481164.1867945208,"t":1720544400}
+{"o":209.1835528073,"h":211.9391901249,"l":208.5613659085,"c":210.9262850285,"v":567974.3287946231,"t":1720548000}
+{"o":210.9262850285,"h":211.0429871531,"l":209.5230154095,"c":210.1624408632,"v":542218.5674688392,"t":1720551600}
+{"o":210.1624408632,"h":212.2927720824,"l":209.9537941912,"c":210.9538621612,"v":476530.965465136,"t":1720555200}
+{"o":210.9538621612,"h":212.0274756897,"l":209.8267591636,"c":210.0519266053,"v":381465.2329936979,"t":1720558800}
+{"o":210.0519266053,"h":210.7124806929,"l":208.4231017119,"c":209.03868517,"v":470411.85995593,"t":1720562400}
+{"o":209.03868517,"h":210.0108825345,"l":208.535326867,"c":209.1164161088,"v":472602.0507699773,"t":1720566000}
+{"o":209.1164161088,"h":209.2053922568,"l":205.578836168,"c":205.7612412124,"v":462356.8191102295,"t":1720569600}
+{"o":205.7612412124,"h":208.1038713858,"l":204.9758380662,"c":207.3738417405,"v":419685.6430075396,"t":1720573200}
+{"o":207.3738417405,"h":208.7504924183,"l":206.263385146,"c":208.5283332973,"v":373723.4798625031,"t":1720576800}
+{"o":208.5283332973,"h":209.775129441,"l":207.7434275771,"c":209.619466474,"v":341962.2014566052,"t":1720580400}
+{"o":209.619466474,"h":215.4070871162,"l":209.6140065201,"c":214.8277729197,"v":544832.5979582431,"t":1720584000}
+{"o":214.8277729197,"h":216.1240318618,"l":212.691873336,"c":213.089224195,"v":442582.0085950073,"t":1720587600}
+{"o":213.089224195,"h":214.50212138,"l":212.2547567905,"c":214.3572405754,"v":372923.6984087117,"t":1720591200}
+{"o":214.3572405754,"h":214.5133700355,"l":211.8259493813,"c":213.2110202485,"v":355798.8118433886,"t":1720594800}
+{"o":213.2110202485,"h":213.7371769658,"l":211.9880391921,"c":212.947875455,"v":365962.2799747619,"t":1720598400}
+{"o":212.947875455,"h":212.9616390493,"l":210.5753838015,"c":211.568128807,"v":381445.2210711609,"t":1720602000}
+{"o":211.568128807,"h":212.9271546609,"l":211.0439331606,"c":212.8619614184,"v":375954.5003533348,"t":1720605600}
+{"o":212.8619614184,"h":212.9612111072,"l":210.4844768649,"c":211.1994030025,"v":392707.6922739238,"t":1720609200}
+{"o":211.1994030025,"h":211.8112749139,"l":208.0261770108,"c":210.0240357198,"v":567411.42219001,"t":1720612800}
+{"o":210.0240357198,"h":211.4028513566,"l":208.7077638346,"c":209.7942827382,"v":612797.066012159,"t":1720616400}
+{"o":209.7942827382,"h":210.7104866035,"l":207.2553968573,"c":208.2286947164,"v":509692.2127064443,"t":1720620000}
+{"o":208.2286947164,"h":209.6366165304,"l":207.0338897222,"c":208.7438977824,"v":990190.0194930144,"t":1720623600}
+{"o":208.7438977824,"h":210.9071768611,"l":208.3590289112,"c":208.828215534,"v":440997.2011981402,"t":1720627200}
+{"o":208.828215534,"h":208.9160755395,"l":207.537330328,"c":208.63395305,"v":435190.6511650305,"t":1720630800}
+{"o":208.63395305,"h":209.3796226235,"l":207.8916669507,"c":208.3541746997,"v":473433.9773272444,"t":1720634400}
+{"o":208.3541746997,"h":209.1430762824,"l":207.5689965775,"c":208.6466317083,"v":485196.3964347927,"t":1720638000}
+{"o":208.6466317083,"h":209.3506361216,"l":207.8320448715,"c":208.3414965394,"v":397301.6905068492,"t":1720641600}
+{"o":208.3414965394,"h":208.9578566719,"l":207.4075897879,"c":208.8456418539,"v":362693.7914521456,"t":1720645200}
+{"o":208.8456418539,"h":210.0051354414,"l":208.7117884882,"c":209.3977387622,"v":332447.2934655145,"t":1720648800}
+{"o":209.3977387622,"h":210.6832058934,"l":208.9310055425,"c":210.0450624679,"v":352858.4293778132,"t":1720652400}
+{"o":210.0450624679,"h":210.0450624679,"l":207.6083986188,"c":209.5565852388,"v":391169.531095761,"t":1720656000}
+{"o":209.5565852388,"h":211.5981901744,"l":208.0990732783,"c":211.1865786427,"v":422195.178548176,"t":1720659600}
+{"o":211.1865786427,"h":211.7995899213,"l":209.5919663993,"c":209.5919663993,"v":407606.4791829268,"t":1720663200}
+{"o":209.5919663993,"h":209.9066889087,"l":205.8500700038,"c":207.4479061186,"v":393164.1191655749,"t":1720666800}
+{"o":207.4479061186,"h":208.4415670037,"l":207.0977742071,"c":207.9016546418,"v":318101.339574535,"t":1720670400}
+{"o":207.9016546418,"h":209.0262943821,"l":207.3774885773,"c":208.7682900666,"v":325019.9180183523,"t":1720674000}
+{"o":208.7682900666,"h":209.6746391202,"l":208.2997888866,"c":209.1809603917,"v":325150.3566616194,"t":1720677600}
+{"o":209.1809603917,"h":210.7996290144,"l":208.6922346666,"c":210.1146716485,"v":351514.791539403,"t":1720681200}
+{"o":210.1146716485,"h":211.419007864,"l":210.1146716485,"c":210.6878747972,"v":387202.8200313373,"t":1720684800}
+{"o":210.6878747972,"h":211.4146795086,"l":210.4864854748,"c":211.0134998039,"v":344030.1387993866,"t":1720688400}
+{"o":211.0134998039,"h":211.6466813594,"l":210.2024387289,"c":211.5180426234,"v":409439.959266478,"t":1720692000}
+{"o":211.5180426234,"h":212.9549485784,"l":211.4658971267,"c":212.448786761,"v":350337.1897598565,"t":1720695600}
+{"o":212.448786761,"h":215.756563834,"l":211.6102734883,"c":212.5912386364,"v":635060.9534071966,"t":1720699200}
+{"o":212.5912386364,"h":212.7400494377,"l":209.8386539629,"c":210.5620628834,"v":619479.49509898,"t":1720702800}
+{"o":210.5620628834,"h":210.9566982847,"l":207.0987851206,"c":208.263090366,"v":597295.5506251164,"t":1720706400}
+{"o":208.263090366,"h":208.8490394611,"l":203.1696749956,"c":204.7261529824,"v":553304.5346460353,"t":1720710000}
+{"o":204.7261529824,"h":205.619435369,"l":203.151700892,"c":204.5615414496,"v":529238.5089145227,"t":1720713600}
+{"o":204.5615414496,"h":205.5695445757,"l":203.0063036313,"c":204.3879210125,"v":536011.4700606554,"t":1720717200}
+{"o":204.3879210125,"h":205.3929876445,"l":203.9323420242,"c":205.0876851944,"v":396003.4037139569,"t":1720720800}
+{"o":205.0876851944,"h":205.2935513648,"l":201.5973896403,"c":202.0059601406,"v":477045.2312580227,"t":1720724400}
+{"o":202.0059601406,"h":203.6056055057,"l":200.6465402925,"c":202.6146087968,"v":536673.9437157301,"t":1720728000}
+{"o":202.6146087968,"h":203.368738658,"l":200.9707591484,"c":202.1282667366,"v":434790.9870106383,"t":1720731600}
+{"o":202.1282667366,"h":202.8352330181,"l":201.0617718438,"c":202.2920412983,"v":395488.7135507265,"t":1720735200}
+{"o":202.2920412983,"h":202.6250779968,"l":200.6454585999,"c":200.7420539854,"v":394716.3377949732,"t":1720738800}
+{"o":200.7420539854,"h":202.7976770297,"l":200.343867157,"c":200.9017292403,"v":417248.1711638613,"t":1720742400}
+{"o":200.9017292403,"h":201.7686164965,"l":197.7012636716,"c":201.5695228722,"v":522926.1087710114,"t":1720746000}
+{"o":201.5695228722,"h":204.3687093353,"l":200.8560163573,"c":204.1754214898,"v":351480.8502693304,"t":1720749600}
+{"o":204.1754214898,"h":204.1754214898,"l":201.3106469405,"c":201.9284676908,"v":403705.7232341668,"t":1720753200}
+{"o":201.9284676908,"h":202.4162983127,"l":200.3488573454,"c":201.3219508575,"v":374401.0234814097,"t":1720756800}
+{"o":201.3219508575,"h":201.4716191065,"l":199.8017954532,"c":200.5533797127,"v":321856.5040246532,"t":1720760400}
+{"o":200.5533797127,"h":202.9625404685,"l":200.3079476803,"c":201.5924455776,"v":316270.2583974063,"t":1720764000}
+{"o":201.5924455776,"h":202.2322629937,"l":199.049604358,"c":200.3691125808,"v":315978.1845642803,"t":1720767600}
+{"o":200.3691125808,"h":200.9511955849,"l":199.657386838,"c":200.8779785226,"v":327596.2905157259,"t":1720771200}
+{"o":200.8779785226,"h":201.04612085,"l":198.6366257106,"c":199.1853649527,"v":322207.3411233291,"t":1720774800}
+{"o":199.1853649527,"h":200.5618791063,"l":198.2308702106,"c":200.4815174641,"v":331511.694057518,"t":1720778400}
+{"o":200.4815174641,"h":200.9516615206,"l":199.9448589245,"c":200.6562700892,"v":292965.0005815951,"t":1720782000}
+{"o":200.6562700892,"h":203.2736216508,"l":200.3948739177,"c":202.3327294863,"v":442141.3095462506,"t":1720785600}
+{"o":202.3327294863,"h":206.0161090142,"l":202.1138242047,"c":205.245477359,"v":481197.4168581703,"t":1720789200}
+{"o":205.245477359,"h":205.8567093888,"l":203.7078575952,"c":203.963739423,"v":470151.2840310354,"t":1720792800}
+{"o":203.963739423,"h":215.3447468298,"l":203.8640819368,"c":214.4451451233,"v":465314.62933915,"t":1720796400}
+{"o":214.4451451233,"h":215.4167517273,"l":212.9086024595,"c":213.8647841051,"v":373717.2056858873,"t":1720800000}
+{"o":213.8647841051,"h":214.9971927618,"l":213.0735550875,"c":214.680766052,"v":405635.6352824556,"t":1720803600}
+{"o":214.680766052,"h":217.1893188421,"l":214.1148077134,"c":216.1796565759,"v":557041.3578026282,"t":1720807200}
+{"o":216.1796565759,"h":246.9055001873,"l":213.8629391933,"c":244.0606342621,"v":501125.1766192276,"t":1720810800}
+{"o":244.0606342621,"h":244.2696725874,"l":240.801416026,"c":243.2476228811,"v":417951.0372513678,"t":1720814400}
+{"o":243.2476228811,"h":243.665886819,"l":242.3077226106,"c":243.5185595902,"v":367082.1758355548,"t":1720818000}
+{"o":243.5185595902,"h":244.5441550223,"l":243.1049128338,"c":244.5441550223,"v":289633.8642782128,"t":1720821600}
+{"o":244.5441550223,"h":245.8212855027,"l":244.0382791515,"c":245.6550735692,"v":298949.1145233408,"t":1720825200}
+{"o":245.6550735692,"h":245.7871270774,"l":244.2696983323,"c":244.9828305332,"v":332414.4468712399,"t":1720828800}
+{"o":244.9828305332,"h":246.4611519966,"l":244.6543725249,"c":245.0193385288,"v":300329.2566137347,"t":1720832400}
+{"o":245.0193385288,"h":280.0256461586,"l":243.6870460084,"c":279.808837645,"v":242527.0318058105,"t":1720836000}
+{"o":279.808837645,"h":280.3425029919,"l":279.1772360757,"c":279.2887071762,"v":265637.8598647113,"t":1720839600}
+{"o":279.2887071762,"h":279.5261903704,"l":277.8271428026,"c":278.060871073,"v":283818.9223297379,"t":1720843200}
+{"o":278.060871073,"h":280.1255315285,"l":277.6204385005,"c":280.1255315285,"v":294706.668061144,"t":1720846800}
+{"o":280.1255315285,"h":280.7168206946,"l":279.1751753598,"c":279.5933360556,"v":295041.9977639352,"t":1720850400}
+{"o":279.5933360556,"h":280.5228875181,"l":278.9846171024,"c":280.3766206224,"v":273923.7153595199,"t":1720854000}
+{"o":280.3766206224,"h":280.930545853,"l":278.6983010406,"c":278.8574316394,"v":286257.8373889375,"t":1720857600}
+{"o":278.8574316394,"h":282.9940214489,"l":278.5726224712,"c":282.8962844396,"v":380345.4376556767,"t":1720861200}
+{"o":282.8962844396,"h":283.4976165694,"l":280.1576126243,"c":281.2845114904,"v":385374.2685988417,"t":1720864800}
+{"o":281.2845114904,"h":282.0512524522,"l":280.4217313515,"c":281.9127467128,"v":269786.4598555486,"t":1720868400}
+{"o":281.9127467128,"h":282.78811175,"l":281.0957661114,"c":282.1399137931,"v":299162.3885087532,"t":1720872000}
+{"o":282.1399137931,"h":282.6301980665,"l":281.0118181812,"c":281.9304264189,"v":464531.6303176424,"t":1720875600}
+{"o":281.9304264189,"h":281.946599336,"l":280.1814807306,"c":281.5985842783,"v":325851.882195506,"t":1720879200}
+{"o":281.5985842783,"h":287.1280532367,"l":280.7345730703,"c":286.9010055916,"v":323846.5193242672,"t":1720882800}
+{"o":286.9010055916,"h":287.7727294648,"l":284.6442145461,"c":285.3438058775,"v":432032.8840018091,"t":1720886400}
+{"o":285.3438058775,"h":285.7994661204,"l":284.6973756396,"c":285.4125818447,"v":446292.7465814211,"t":1720890000}
+{"o":285.4125818447,"h":285.8875886823,"l":284.4547500997,"c":284.8279674574,"v":308103.0410603503,"t":1720893600}
+{"o":284.8279674574,"h":286.0255343636,"l":284.7644784943,"c":285.7255153926,"v":362875.2773827398,"t":1720897200}
+{"o":285.7255153926,"h":286.4800289786,"l":285.4319186046,"c":285.6628849158,"v":404515.7710825208,"t":1720900800}
+{"o":285.6628849158,"h":286.5560303991,"l":284.8901675587,"c":286.5543305073,"v":362562.204919482,"t":1720904400}
+{"o":286.5543305073,"h":297.4403592444,"l":284.2898908738,"c":297.2848034118,"v":572550.981166507,"t":1720908000}
+{"o":297.2848034118,"h":300.5672109054,"l":295.9858664276,"c":296.8576001219,"v":715800.3092422398,"t":1720911600}
+{"o":296.8576001219,"h":303.641177947,"l":296.7433489204,"c":303.161265919,"v":522328.0621005843,"t":1720915200}
+{"o":303.161265919,"h":303.7123188415,"l":300.5185855841,"c":303.1808939593,"v":527905.2273014511,"t":1720918800}
+{"o":303.1808939593,"h":303.756885744,"l":299.475137971,"c":300.5273272031,"v":430858.160191827,"t":1720922400}
+{"o":300.5273272031,"h":302.4583177645,"l":300.4059540862,"c":301.153425395,"v":339775.6728077119,"t":1720926000}
+{"o":301.153425395,"h":305.5066450628,"l":300.9331640584,"c":303.3054035444,"v":411323.2664318603,"t":1720929600}
+{"o":303.3054035444,"h":305.3447544896,"l":301.6704739494,"c":304.5237598369,"v":495864.0831183546,"t":1720933200}
+{"o":304.5237598369,"h":305.2888389841,"l":302.0272930923,"c":302.2796765983,"v":370328.4841020869,"t":1720936800}
+{"o":302.2796765983,"h":303.7349642316,"l":301.8828730633,"c":302.8451862938,"v":329082.6713437625,"t":1720940400}
+{"o":302.8451862938,"h":304.5757108746,"l":302.8451862938,"c":304.1450526445,"v":360828.8563256355,"t":1720944000}
+{"o":304.1450526445,"h":307.358057421,"l":303.4312118773,"c":306.628217328,"v":461242.1344625698,"t":1720947600}
+{"o":306.628217328,"h":307.0166542237,"l":303.3666569322,"c":303.5417951025,"v":384872.8424852718,"t":1720951200}
+{"o":303.5417951025,"h":304.689229402,"l":302.8247871804,"c":303.0916028038,"v":428458.6770938764,"t":1720954800}
+{"o":303.0916028038,"h":303.3589687714,"l":300.6198783795,"c":301.1229348857,"v":379244.3762534572,"t":1720958400}
+{"o":301.1229348857,"h":302.9044638336,"l":301.0342541187,"c":302.1219357425,"v":459894.0211440224,"t":1720962000}
+{"o":302.1219357425,"h":303.5589312535,"l":300.1068544927,"c":303.2528885313,"v":465815.6961830557,"t":1720965600}
+{"o":303.2528885313,"h":305.5388561668,"l":302.5618215892,"c":305.1691094849,"v":549241.5869580362,"t":1720969200}
+{"o":305.1691094849,"h":305.2919333821,"l":303.4952546272,"c":304.3084060037,"v":438280.4650724581,"t":1720972800}
+{"o":304.3084060037,"h":304.6043087894,"l":302.6774932282,"c":303.5619831539,"v":432556.0489303783,"t":1720976400}
+{"o":303.5619831539,"h":303.7933839957,"l":302.8857771391,"c":303.4937577663,"v":418842.5055538478,"t":1720980000}
+{"o":303.4937577663,"h":303.9464968983,"l":302.5749870119,"c":303.8562007402,"v":324775.1506985594,"t":1720983600}
+{"o":303.8562007402,"h":306.0926994851,"l":303.5077648084,"c":304.6216661813,"v":336363.6731644846,"t":1720987200}
+{"o":304.6216661813,"h":310.1188332131,"l":304.3066030677,"c":309.9080740631,"v":441389.8778969836,"t":1720990800}
+{"o":309.9080740631,"h":310.2429184954,"l":306.7256263657,"c":307.9738334699,"v":462640.5336586063,"t":1720994400}
+{"o":307.9738334699,"h":310.797251485,"l":307.6121940402,"c":308.9005907733,"v":392919.3988252489,"t":1720998000}
+{"o":308.9005907733,"h":315.4795872708,"l":307.5600957944,"c":314.4713907372,"v":465310.1628106236,"t":1721001600}
+{"o":314.4713907372,"h":316.8015376293,"l":313.3858131969,"c":315.5492738067,"v":434481.4851178108,"t":1721005200}
+{"o":315.5492738067,"h":318.1526298877,"l":314.857609346,"c":317.7967675827,"v":408511.5220850468,"t":1721008800}
+{"o":317.7967675827,"h":318.1154883804,"l":315.5123425678,"c":316.8562908061,"v":370775.0310991541,"t":1721012400}
+{"o":316.8562908061,"h":318.0862686592,"l":314.5776977529,"c":317.197474339,"v":376714.109688707,"t":1721016000}
+{"o":317.197474339,"h":356.1780842383,"l":316.2317653249,"c":355.6356577656,"v":376021.7480286981,"t":1721019600}
+{"o":355.6356577656,"h":359.8871639034,"l":355.021134706,"c":358.244774757,"v":411817.8562263376,"t":1721023200}
+{"o":358.244774757,"h":360.6320105182,"l":358.068556714,"c":358.6511021648,"v":453053.6004221408,"t":1721026800}
+{"o":358.6511021648,"h":360.5513504705,"l":357.0121667401,"c":357.5370099345,"v":444879.5811994719,"t":1721030400}
+{"o":357.5370099345,"h":369.3503025044,"l":355.6226059754,"c":367.7017597338,"v":428029.5914127058,"t":1721034000}
+{"o":367.7017597338,"h":368.5165137635,"l":365.408981079,"c":365.6145788578,"v":367758.8712913395,"t":1721037600}
+{"o":365.6145788578,"h":367.247445902,"l":364.7769694357,"c":366.24806657,"v":362046.676669135,"t":1721041200}
+{"o":355.923732418,"h":360.6631717969,"l":354.9110597963,"c":355.923732418,"v":312494.312934056,"t":1713844800}
+{"o":355.923732418,"h":359.3483034929,"l":355.3558859707,"c":357.9982789999,"v":303817.8751868127,"t":1713848400}
+{"o":357.9982789999,"h":359.0505659917,"l":353.9070698123,"c":355.0861841564,"v":296381.3269971265,"t":1713852000}
+{"o":355.0861841564,"h":356.0281740533,"l":351.7839631066,"c":353.2969998584,"v":303877.0058149913,"t":1713855600}
+{"o":353.2969998584,"h":355.7208943045,"l":351.9802206009,"c":354.8484157298,"v":322383.9291908531,"t":1713859200}
+{"o":354.8484157298,"h":355.6366183839,"l":352.7192776003,"c":353.7145307753,"v":280708.8859274877,"t":1713862800}
+{"o":353.7145307753,"h":357.6858455947,"l":352.7290153881,"c":356.5765337451,"v":258907.2087385372,"t":1713866400}
+{"o":356.5765337451,"h":357.0851825644,"l":352.8027119303,"c":354.4150376881,"v":323953.2565861609,"t":1713870000}
+{"o":354.4150376881,"h":356.2857149366,"l":353.2568060416,"c":355.7165421114,"v":396729.3899757725,"t":1713873600}
+{"o":355.7165421114,"h":359.7458623245,"l":353.5982188524,"c":359.1175608785,"v":476516.7865815518,"t":1713877200}
+{"o":359.1175608785,"h":364.441293683,"l":357.7109620641,"c":364.0995634678,"v":585741.3756162369,"t":1713880800}
+{"o":364.0995634678,"h":367.3437551501,"l":361.8668958201,"c":362.9433162114,"v":617954.0017064428,"t":1713884400}
+{"o":362.9433162114,"h":366.4370232419,"l":361.7557670978,"c":363.5371686868,"v":506651.2275872825,"t":1713888000}
+{"o":363.5371686868,"h":369.2619112912,"l":362.1388705177,"c":366.0855122197,"v":480988.5096347627,"t":1713891600}
+{"o":366.0855122197,"h":367.3602206236,"l":363.0784656308,"c":365.7943402945,"v":491372.108402933,"t":1713895200}
+{"o":365.7943402945,"h":366.1807284101,"l":361.3648721077,"c":362.0946468531,"v":416885.9413217828,"t":1713898800}
+{"o":362.0946468531,"h":362.7768670348,"l":357.7612658084,"c":359.741208208,"v":460593.1176486678,"t":1713902400}
+{"o":359.741208208,"h":361.6659856129,"l":357.773649154,"c":359.2447351164,"v":438468.0286518475,"t":1713906000}
+{"o":359.2447351164,"h":360.5846191378,"l":356.5719514904,"c":357.1053681122,"v":398545.2136766309,"t":1713909600}
+{"o":357.1053681122,"h":357.4240308222,"l":355.2526422062,"c":355.782481424,"v":406244.8048252595,"t":1713913200}
+{"o":355.782481424,"h":362.9380945221,"l":355.0159988571,"c":360.0526000601,"v":526095.0701839073,"t":1713916800}
+{"o":360.0526000601,"h":365.485313482,"l":360.0313421774,"c":363.0837916016,"v":490782.1074015835,"t":1713920400}
+{"o":363.0837916016,"h":363.8257650196,"l":357.0159599247,"c":358.3811149564,"v":457677.3506804805,"t":1713924000}
+{"o":358.3811149564,"h":361.7764657843,"l":358.0325856552,"c":360.1403329294,"v":336570.1220860186,"t":1713927600}
+{"o":360.1403329294,"h":366.3420887915,"l":358.5825352511,"c":365.7774131605,"v":460904.5101160894,"t":1713931200}
+{"o":365.7774131605,"h":367.4546109791,"l":362.5673492182,"c":363.3900261341,"v":421063.5804620817,"t":1713934800}
+{"o":363.3900261341,"h":365.3343669068,"l":361.0078498993,"c":363.6834781581,"v":420826.1191206517,"t":1713938400}
+{"o":363.6834781581,"h":365.3391006162,"l":362.337138921,"c":363.0147955444,"v":319011.4462304103,"t":1713942000}
+{"o":363.0147955444,"h":364.1973298292,"l":360.4142070586,"c":361.5394426843,"v":333355.503423795,"t":1713945600}
+{"o":361.5394426843,"h":362.1038179684,"l":359.6228270297,"c":361.5511458173,"v":316451.4349914287,"t":1713949200}
+{"o":361.5511458173,"h":363.5353319111,"l":360.3436556437,"c":362.5134088635,"v":318655.7516947863,"t":1713952800}
+{"o":362.5134088635,"h":366.7379507144,"l":361.2940577375,"c":366.1840244314,"v":364146.7355393234,"t":1713956400}
+{"o":366.1840244314,"h":367.3049901597,"l":364.1567386181,"c":364.557373579,"v":430625.1810833051,"t":1713960000}
+{"o":364.557373579,"h":364.878379268,"l":358.0813455208,"c":360.4338063107,"v":563572.8668081305,"t":1713963600}
+{"o":360.4338063107,"h":362.1211260456,"l":350.5863540624,"c":356.6187566572,"v":1004725.7168313626,"t":1713967200}
+{"o":356.6187566572,"h":357.2187726334,"l":345.312617821,"c":347.9436834961,"v":1136277.3825815651,"t":1713970800}
+{"o":347.9436834961,"h":351.0247047438,"l":345.7819754199,"c":348.6546053312,"v":769359.9068212159,"t":1713974400}
+{"o":348.6546053312,"h":353.8733688231,"l":347.3836319412,"c":350.016085849,"v":475847.4839599354,"t":1713978000}
+{"o":350.016085849,"h":350.5320169174,"l":340.0554872947,"c":341.4014725537,"v":505428.1113198026,"t":1713981600}
+{"o":341.4014725537,"h":347.5776331924,"l":338.8337732409,"c":344.2767119911,"v":633056.3788631925,"t":1713985200}
+{"o":344.2767119911,"h":345.7913550484,"l":340.6965133117,"c":342.1678405587,"v":506150.505276756,"t":1713988800}
+{"o":342.1678405587,"h":345.1080527129,"l":340.4409690725,"c":344.4455647309,"v":387584.2394433666,"t":1713992400}
+{"o":344.4455647309,"h":344.6768875687,"l":336.6616588833,"c":337.6219775895,"v":420466.6403721416,"t":1713996000}
+{"o":337.6219775895,"h":340.5026343176,"l":332.9132207369,"c":339.7820610472,"v":462187.7717592983,"t":1713999600}
+{"o":339.7820610472,"h":343.8317992497,"l":338.7115163882,"c":341.4927844715,"v":378589.2958672276,"t":1714003200}
+{"o":341.4927844715,"h":343.1152676779,"l":335.0105710937,"c":335.5136527293,"v":379071.507693904,"t":1714006800}
+{"o":335.5136527293,"h":338.391805313,"l":332.6853178274,"c":336.7377372973,"v":453017.1136738055,"t":1714010400}
+{"o":336.7377372973,"h":338.3123250629,"l":334.257505414,"c":335.289388671,"v":362264.702956559,"t":1714014000}
+{"o":335.289388671,"h":339.5002810572,"l":332.6745338449,"c":338.5974321984,"v":404874.5926807419,"t":1714017600}
+{"o":338.5974321984,"h":341.1225742661,"l":335.8684256787,"c":339.7158800845,"v":279489.8600690853,"t":1714021200}
+{"o":339.7158800845,"h":342.9073489566,"l":337.9119637982,"c":338.7188370244,"v":413892.7040117689,"t":1714024800}
+{"o":338.7188370244,"h":339.948662622,"l":334.6245859157,"c":336.0636828912,"v":325000.8465470226,"t":1714028400}
+{"o":336.0636828912,"h":339.7729693273,"l":331.8188150547,"c":336.4500423138,"v":425060.7182032147,"t":1714032000}
+{"o":336.4500423138,"h":336.4500423138,"l":336.4500423138,"c":336.4500423138,"v":665.73848068,"t":1714035600}
+{"o":336.4500423138,"h":336.4500423138,"l":336.4500423138,"c":336.4500423138,"v":2447.95304219,"t":1714039200}
+{"o":336.4500423138,"h":336.4500423138,"l":336.4500423138,"c":336.4500423138,"v":171.859,"t":1714042800}
+{"o":336.4500423138,"h":336.4500423138,"l":336.4500423138,"c":336.4500423138,"v":74.52993797,"t":1714046400}
+{"o":336.4500423138,"h":336.4500423138,"l":336.4500423138,"c":336.4500423138,"v":262.22210971,"t":1714050000}
+{"o":336.4500423138,"h":377.1059194997,"l":336.4500423138,"c":377.1059194997,"v":1669.74291287,"t":1714053600}
+{"o":377.1059194997,"h":377.1059194997,"l":377.1059194997,"c":377.1059194997,"v":3508.34360905,"t":1714057200}
+{"o":377.1059194997,"h":377.1059194997,"l":377.1059194997,"c":377.1059194997,"v":6777.88136956,"t":1714060800}
+{"o":377.1059194997,"h":377.1059194997,"l":377.1059194997,"c":377.1059194997,"v":2181.2279191,"t":1714064400}
+{"o":377.1059194997,"h":391.755220339,"l":377.1059194997,"c":391.755220339,"v":1655.85208545,"t":1714068000}
+{"o":391.755220339,"h":391.755220339,"l":391.755220339,"c":391.755220339,"v":1659.65234731,"t":1714071600}
+{"o":391.755220339,"h":391.755220339,"l":366.0054906166,"c":366.0054906166,"v":217.15416673,"t":1714075200}
+{"o":366.0054906166,"h":370.5053084722,"l":366.0054906166,"c":370.5053084722,"v":233.06978683,"t":1714078800}
+{"o":370.5053084722,"h":370.5053084722,"l":370.5053084722,"c":370.5053084722,"v":447.04928276,"t":1714082400}
+{"o":370.5053084722,"h":370.5053084722,"l":370.5053084722,"c":370.5053084722,"v":716.83600989,"t":1714086000}
+{"o":370.5053084722,"h":370.5053084722,"l":370.5053084722,"c":370.5053084722,"v":1205.29920082,"t":1714089600}
+{"o":370.5053084722,"h":370.5053084722,"l":370.5053084722,"c":370.5053084722,"v":1174.78379187,"t":1714093200}
+{"o":370.5053084722,"h":370.5053084722,"l":363.2777804097,"c":365.1052857551,"v":452255.5834153345,"t":1714096800}
+{"o":365.1052857551,"h":365.1052857551,"l":365.1052857551,"c":365.1052857551,"v":418.095,"t":1714100400}
+{"o":365.1052857551,"h":365.1052857551,"l":365.1052857551,"c":365.1052857551,"v":1690.75937688,"t":1714104000}
+{"o":365.1052857551,"h":365.1052857551,"l":365.1052857551,"c":365.1052857551,"v":1086.39466154,"t":1714107600}
+{"o":365.1052857551,"h":365.1052857551,"l":365.1052857551,"c":365.1052857551,"v":678.34592356,"t":1714111200}
+{"o":365.1052857551,"h":365.1052857551,"l":365.1052857551,"c":365.1052857551,"v":13.793,"t":1714114800}
+{"o":365.1052857551,"h":365.1052857551,"l":365.1052857551,"c":365.1052857551,"v":77.15086808,"t":1714118400}
+{"o":365.1052857551,"h":365.1052857551,"l":365.1052857551,"c":365.1052857551,"v":185.25484706,"t":1714122000}
+{"o":365.1052857551,"h":365.1052857551,"l":365.1052857551,"c":365.1052857551,"v":470.8311996,"t":1714125600}
+{"o":365.1052857551,"h":365.1052857551,"l":360.1651559023,"c":362.2954675678,"v":340611.0052128735,"t":1714129200}
+{"o":362.2954675678,"h":365.241595521,"l":360.0705158973,"c":361.927556482,"v":438262.8032520072,"t":1714132800}
+{"o":361.927556482,"h":415.8633675439,"l":357.2072996421,"c":415.0344384417,"v":576375.4525478893,"t":1714136400}
+{"o":415.0344384417,"h":420.8124246472,"l":410.7166717379,"c":412.3438470524,"v":569649.1008184903,"t":1714140000}
+{"o":412.3438470524,"h":413.878579553,"l":408.1735783876,"c":410.0929581834,"v":594310.6037655679,"t":1714143600}
+{"o":410.0929581834,"h":411.9646899782,"l":407.4195468247,"c":408.6025921083,"v":434653.4695280562,"t":1714147200}
+{"o":408.6025921083,"h":413.0588471209,"l":408.3500669793,"c":412.2180583221,"v":435413.1123550754,"t":1714150800}
+{"o":412.2180583221,"h":414.3596944805,"l":411.2930992695,"c":414.289036262,"v":421301.774528067,"t":1714154400}
+{"o":414.289036262,"h":414.6702962079,"l":410.8263691047,"c":410.8263691047,"v":453770.3413724577,"t":1714158000}
+{"o":410.8263691047,"h":413.4724349167,"l":409.4563685208,"c":410.6084708666,"v":368064.5762290676,"t":1714161600}
+{"o":410.6084708666,"h":411.8694224961,"l":407.0707258687,"c":409.8414271746,"v":314123.253472189,"t":1714165200}
+{"o":409.8414271746,"h":417.7913550037,"l":398.7041908541,"c":407.5210989139,"v":494991.9559694025,"t":1714168800}
+{"o":407.5210989139,"h":409.7101991511,"l":403.9491438707,"c":407.2768999708,"v":510505.9718557947,"t":1714172400}
+{"o":407.2768999708,"h":410.2254470071,"l":398.6900586146,"c":402.8764524216,"v":605685.5022972911,"t":1714176000}
+{"o":402.8764524216,"h":403.2607256598,"l":386.8057223036,"c":395.3312607503,"v":744190.4751847814,"t":1714179600}
+{"o":395.3312607503,"h":401.2831140138,"l":394.0797667343,"c":396.4196769337,"v":392756.7406295208,"t":1714183200}
+{"o":396.4196769337,"h":400.8954910241,"l":395.3925512101,"c":399.2125863836,"v":336185.0636766378,"t":1714186800}
+{"o":399.2125863836,"h":401.9511028434,"l":398.7466921419,"c":401.1584213066,"v":326872.6043652624,"t":1714190400}
+{"o":401.1584213066,"h":401.6289803296,"l":396.8488217001,"c":398.6277226017,"v":318895.662309933,"t":1714194000}
+{"o":398.6277226017,"h":400.8675063847,"l":396.4280080349,"c":398.2918725387,"v":329788.5434155059,"t":1714197600}
+{"o":398.2918725387,"h":401.0685052983,"l":397.8064306562,"c":398.5330807095,"v":312621.274179651,"t":1714201200}
+{"o":398.5330807095,"h":400.5028972425,"l":397.0251754568,"c":398.0255834984,"v":258878.6520508506,"t":1714204800}
+{"o":398.0255834984,"h":400.2698277296,"l":396.9695326077,"c":398.2564033158,"v":277969.9515292651,"t":1714208400}
+{"o":398.2564033158,"h":399.368871349,"l":396.4077194212,"c":397.1774053084,"v":317583.2038286683,"t":1714212000}
+{"o":397.1774053084,"h":399.6959138731,"l":395.3145030931,"c":397.8226196562,"v":381328.1072204228,"t":1714215600}
+{"o":397.8226196562,"h":403.1720873308,"l":397.1288006553,"c":401.8980096208,"v":378500.8642235592,"t":1714219200}
+{"o":401.8980096208,"h":409.7999214332,"l":400.8395490816,"c":406.5025352071,"v":357359.1147229908,"t":1714222800}
+{"o":406.5025352071,"h":409.3510820553,"l":403.2561541182,"c":404.5594792802,"v":387405.6586316804,"t":1714226400}
+{"o":404.5594792802,"h":406.5106187917,"l":401.6350561294,"c":402.8828274322,"v":385743.1454861152,"t":1714230000}
+{"o":402.8828274322,"h":406.2474030585,"l":402.3543964313,"c":404.6703584193,"v":359237.9800427768,"t":1714233600}
+{"o":404.6703584193,"h":416.9110484917,"l":403.624400717,"c":414.6395348688,"v":414380.7433281915,"t":1714237200}
+{"o":414.6395348688,"h":417.2278352806,"l":408.6958300509,"c":413.548696409,"v":464663.1133755957,"t":1714240800}
+{"o":413.548696409,"h":416.7131313548,"l":412.0820455406,"c":416.4680402527,"v":281596.9824545392,"t":1714244400}
+{"o":416.4680402527,"h":419.1165028899,"l":412.3594985717,"c":413.3342373319,"v":286589.8120949581,"t":1714248000}
+{"o":413.3342373319,"h":428.2501959409,"l":409.7188002238,"c":425.2721060755,"v":272753.0021636431,"t":1714251600}
+{"o":425.2721060755,"h":426.6054076223,"l":423.5668436473,"c":425.5461817102,"v":274631.3346573066,"t":1714255200}
+{"o":425.5461817102,"h":429.5790908733,"l":425.4732440019,"c":427.7931064602,"v":274606.6785503349,"t":1714258800}
+{"o":427.7931064602,"h":430.3704036651,"l":425.9815505132,"c":429.4577779221,"v":300582.8197680037,"t":1714262400}
+{"o":429.4577779221,"h":433.8638339443,"l":427.8321505731,"c":433.1832121181,"v":279750.1570697902,"t":1714266000}
+{"o":433.1832121181,"h":443.6045382601,"l":431.3429864959,"c":436.0125439852,"v":398804.5536049353,"t":1714269600}
+{"o":436.0125439852,"h":438.2234168378,"l":433.3924470558,"c":435.2149610506,"v":345876.0019544784,"t":1714273200}
+{"o":435.2149610506,"h":435.9199086835,"l":431.0721715717,"c":432.8012778382,"v":252095.5638791799,"t":1714276800}
+{"o":432.8012778382,"h":437.0474956517,"l":430.8753487136,"c":434.3283841778,"v":367254.5635347785,"t":1714280400}
+{"o":434.3283841778,"h":435.9941913011,"l":432.6809328936,"c":435.4055138461,"v":255921.8368350926,"t":1714284000}
+{"o":435.4055138461,"h":437.2459912439,"l":433.644077455,"c":434.3544568284,"v":272546.2955430678,"t":1714287600}
+{"o":434.3544568284,"h":436.003108338,"l":430.6017420622,"c":431.6565901298,"v":297465.8628070836,"t":1714291200}
+{"o":431.6565901298,"h":433.6225144007,"l":429.8559803086,"c":430.869679381,"v":402124.7165408551,"t":1714294800}
+{"o":430.869679381,"h":431.935028322,"l":427.6384772286,"c":430.5759268882,"v":291145.2062770055,"t":1714298400}
+{"o":430.5759268882,"h":431.2694948282,"l":426.3840557252,"c":427.3588860453,"v":273191.3334072767,"t":1714302000}
+{"o":427.3588860453,"h":429.5053377539,"l":426.5849854124,"c":428.9496205569,"v":262821.7095021085,"t":1714305600}
+{"o":428.9496205569,"h":432.5877253429,"l":427.4856030033,"c":431.6006897301,"v":300278.1869500582,"t":1714309200}
+{"o":431.6006897301,"h":431.9221531855,"l":428.6850345527,"c":430.1908098408,"v":376358.4587155574,"t":1714312800}
+{"o":430.1908098408,"h":431.7347882182,"l":415.9853970802,"c":416.5291152667,"v":372263.411560921,"t":1714316400}
+{"o":416.5291152667,"h":419.3223197315,"l":416.0775357147,"c":417.9520934942,"v":372747.3835572156,"t":1714320000}
+{"o":417.9520934942,"h":419.7908791628,"l":416.774768609,"c":419.6717983626,"v":303296.5760293212,"t":1714323600}
+{"o":419.6717983626,"h":422.4782933344,"l":418.0737031668,"c":422.0203312768,"v":332936.3721642818,"t":1714327200}
+{"o":422.0203312768,"h":422.4672591696,"l":416.9081808318,"c":417.2847536415,"v":319572.4789362359,"t":1714330800}
+{"o":417.2847536415,"h":417.9151167942,"l":413.7087161455,"c":416.0976326001,"v":286141.0907265401,"t":1714334400}
+{"o":416.0976326001,"h":416.993039651,"l":414.3157334024,"c":414.6961452574,"v":294781.772918627,"t":1714338000}
+{"o":414.6961452574,"h":415.8436073403,"l":405.9225373471,"c":408.0738375863,"v":395504.5120243416,"t":1714341600}
+{"o":408.0738375863,"h":408.0872552042,"l":402.1081313019,"c":405.0025055077,"v":382845.261557417,"t":1714345200}
+{"o":405.0025055077,"h":407.7223233758,"l":403.3457004991,"c":406.1656176279,"v":380763.1814453778,"t":1714348800}
+{"o":406.1656176279,"h":407.9310300571,"l":403.8765335382,"c":406.8284219749,"v":644008.3897865817,"t":1714352400}
+{"o":406.8284219749,"h":407.4771065854,"l":398.7696267301,"c":400.2621129663,"v":597445.8894483106,"t":1714356000}
+{"o":400.2621129663,"h":401.0926282651,"l":395.4631607736,"c":396.2183939252,"v":453091.7031476182,"t":1714359600}
+{"o":396.2183939252,"h":400.7693600749,"l":394.5134910811,"c":399.7269501078,"v":455186.9658860646,"t":1714363200}
+{"o":399.7269501078,"h":401.6837994468,"l":397.6451535949,"c":401.281281314,"v":302352.9050135968,"t":1714366800}
+{"o":401.281281314,"h":401.4544686054,"l":393.6501436739,"c":396.089066638,"v":393077.4908745327,"t":1714370400}
+{"o":396.089066638,"h":397.4330641477,"l":394.4724754747,"c":396.1051427405,"v":361949.6821025995,"t":1714374000}
+{"o":396.1051427405,"h":397.0098898167,"l":392.5282903663,"c":395.8858041223,"v":304389.8497314777,"t":1714377600}
+{"o":395.8858041223,"h":399.4274787517,"l":394.8229746598,"c":397.8455856075,"v":334569.522230992,"t":1714381200}
+{"o":397.8455856075,"h":401.405042794,"l":395.4791014161,"c":397.0661424424,"v":328788.5810724763,"t":1714384800}
+{"o":397.0661424424,"h":397.8241442962,"l":394.0785951881,"c":395.3440104258,"v":286950.1948648567,"t":1714388400}
+{"o":395.3440104258,"h":399.2434084778,"l":393.0697040495,"c":399.104900909,"v":457369.5747427269,"t":1714392000}
+{"o":399.104900909,"h":401.2119285501,"l":393.5318622024,"c":395.6395934881,"v":513259.7194112206,"t":1714395600}
+{"o":395.6395934881,"h":403.4300133894,"l":394.4566514285,"c":401.2085389218,"v":497136.6791033817,"t":1714399200}
+{"o":401.2085389218,"h":402.657838621,"l":398.1822531044,"c":400.83126615,"v":446407.7569362079,"t":1714402800}
+{"o":400.83126615,"h":401.266182201,"l":391.4541867331,"c":392.4593853638,"v":490046.4534163657,"t":1714406400}
+{"o":392.4593853638,"h":399.2214156796,"l":391.6491680475,"c":396.5219632309,"v":595970.7321497663,"t":1714410000}
+{"o":396.5219632309,"h":396.7647399011,"l":392.1838833183,"c":394.7645466316,"v":478968.2079593412,"t":1714413600}
+{"o":394.7645466316,"h":397.2882900305,"l":392.0491125171,"c":396.0635662761,"v":572484.7093818618,"t":1714417200}
+{"o":396.0635662761,"h":398.3248286478,"l":394.2851855027,"c":396.0710308925,"v":517192.0741816509,"t":1714420800}
+{"o":396.0710308925,"h":397.268565569,"l":393.2322939626,"c":396.023480859,"v":354155.9336593276,"t":1714424400}
+{"o":396.023480859,"h":405.248963129,"l":395.3717385558,"c":403.8284782252,"v":449871.6879492207,"t":1714428000}
+{"o":403.8284782252,"h":407.2315554728,"l":400.7921623294,"c":404.3678573772,"v":437751.9426758788,"t":1714431600}
+{"o":404.3678573772,"h":410.4512177277,"l":401.7752734308,"c":408.3940126418,"v":385113.5966737455,"t":1714435200}
+{"o":408.3940126418,"h":408.9911807776,"l":400.6674765429,"c":400.7845502594,"v":381507.5867226537,"t":1714438800}
+{"o":400.7845502594,"h":404.0737956774,"l":396.0384787905,"c":402.7684745794,"v":396335.0385047022,"t":1714442400}
+{"o":402.7684745794,"h":403.4964151562,"l":399.7476739516,"c":400.6103476736,"v":301795.0991259447,"t":1714446000}
+{"o":400.6103476736,"h":401.809824784,"l":395.1019399675,"c":398.1020578721,"v":357258.1511969378,"t":1714449600}
+{"o":398.1020578721,"h":399.3344193981,"l":394.5949831099,"c":397.1109975485,"v":325608.0789964203,"t":1714453200}
+{"o":397.1109975485,"h":400.162490863,"l":395.2757925062,"c":398.7193760481,"v":323616.2552957647,"t":1714456800}
+{"o":398.7193760481,"h":399.7282470445,"l":396.2009845169,"c":396.313991931,"v":248334.658436988,"t":1714460400}
+{"o":396.313991931,"h":397.866721868,"l":382.2141896163,"c":384.1897355744,"v":507783.0729834293,"t":1714464000}
+{"o":384.1897355744,"h":386.5373000427,"l":375.9624959656,"c":381.8247352175,"v":473558.9076866484,"t":1714467600}
+{"o":381.8247352175,"h":383.6871045897,"l":379.8671244718,"c":381.749397194,"v":328058.0427095221,"t":1714471200}
+{"o":381.749397194,"h":381.7998329801,"l":376.211292053,"c":377.8589243601,"v":445482.5220257145,"t":1714474800}
+{"o":377.8589243601,"h":379.5689733306,"l":372.1220059363,"c":378.6135140657,"v":667878.3396691757,"t":1714478400}
+{"o":378.6135140657,"h":449.5023118906,"l":373.4694368731,"c":443.0414508837,"v":467761.0436535918,"t":1714482000}
+{"o":443.0414508837,"h":452.4197509645,"l":442.1195552767,"c":447.0757674092,"v":628858.4280888336,"t":1714485600}
+{"o":447.0757674092,"h":449.617091117,"l":439.6137806693,"c":443.4324036234,"v":580269.6728603654,"t":1714489200}
+{"o":443.4324036234,"h":443.4324036234,"l":427.1904500937,"c":435.8210418014,"v":1029596.1656846628,"t":1714492800}
+{"o":435.8210418014,"h":437.2035069732,"l":429.314903934,"c":432.640547696,"v":636035.0581685108,"t":1714496400}
+{"o":432.640547696,"h":434.8934462126,"l":428.3100930505,"c":430.8490900485,"v":490479.2996370691,"t":1714500000}
+{"o":430.8490900485,"h":433.2137400887,"l":420.4168352562,"c":426.2627574107,"v":720410.58378526,"t":1714503600}
+{"o":426.2627574107,"h":436.9523787688,"l":426.0124302681,"c":433.4049030023,"v":657063.4898960931,"t":1714507200}
+{"o":433.4049030023,"h":438.9808601459,"l":433.1729548011,"c":436.0300361102,"v":482561.6628578014,"t":1714510800}
+{"o":436.0300361102,"h":446.8510365569,"l":435.702426627,"c":441.9489105219,"v":621147.2488417669,"t":1714514400}
+{"o":441.9489105219,"h":443.585776175,"l":438.1410009079,"c":439.7479741811,"v":349260.032948036,"t":1714518000}
+{"o":439.7479741811,"h":441.8059454384,"l":432.184837627,"c":434.1061754898,"v":432269.3632505155,"t":1714521600}
+{"o":434.1061754898,"h":442.3390743842,"l":431.6524247671,"c":440.2966088991,"v":434266.353616241,"t":1714525200}
+{"o":440.2966088991,"h":441.3969598941,"l":429.6039558711,"c":434.0718657393,"v":486073.5629045302,"t":1714528800}
+{"o":434.0718657393,"h":439.2128050299,"l":432.5921894944,"c":437.7840747024,"v":375906.6625523931,"t":1714532400}
+{"o":437.7840747024,"h":440.3767570355,"l":435.9943911758,"c":436.7839257668,"v":324998.772212273,"t":1714536000}
+{"o":436.7839257668,"h":439.3933817553,"l":432.5492656634,"c":434.037013003,"v":328234.3625485898,"t":1714539600}
+{"o":434.037013003,"h":475.5601443929,"l":425.0646735608,"c":465.7475697198,"v":421240.1010215094,"t":1714543200}
+{"o":465.7475697198,"h":467.8591632695,"l":440.2363494519,"c":456.7911259127,"v":983470.1183329273,"t":1714546800}
+{"o":456.7911259127,"h":460.0855468452,"l":450.1625445555,"c":458.856783353,"v":725566.9272893058,"t":1714550400}
+{"o":458.856783353,"h":464.4886240246,"l":456.8745357903,"c":457.5094362282,"v":455152.3464369313,"t":1714554000}
+{"o":457.5094362282,"h":462.3163688653,"l":455.8250099557,"c":461.1294283939,"v":444386.1205916345,"t":1714557600}
+{"o":461.1294283939,"h":466.3686012598,"l":459.5775761206,"c":465.8373954889,"v":335281.9938560175,"t":1714561200}
+{"o":465.8373954889,"h":473.5219528897,"l":463.9249623384,"c":469.1573201201,"v":510327.0037853391,"t":1714564800}
+{"o":469.1573201201,"h":470.3825915711,"l":462.4399152689,"c":467.4710953064,"v":559922.8361344911,"t":1714568400}
+{"o":467.4710953064,"h":470.0654241605,"l":463.1589389465,"c":467.6680651311,"v":430918.8415553063,"t":1714572000}
+{"o":467.6680651311,"h":468.1534068083,"l":460.1303525264,"c":467.3667788016,"v":630362.1780539193,"t":1714575600}
+{"o":467.3667788016,"h":479.907616394,"l":464.6410149907,"c":471.6967943861,"v":572640.8806812873,"t":1714579200}
+{"o":471.6967943861,"h":483.7854977854,"l":468.9966556403,"c":480.6421034485,"v":661795.3418421536,"t":1714582800}
+{"o":480.6421034485,"h":515.3606350456,"l":479.1618483929,"c":507.6638903318,"v":1300273.8489589174,"t":1714586400}
+{"o":507.6638903318,"h":513.0207870434,"l":487.8123309233,"c":491.6459055482,"v":1147248.8543419212,"t":1714590000}
+{"o":491.6459055482,"h":504.8507171203,"l":488.1521307172,"c":499.6400646502,"v":1104464.2292049474,"t":1714593600}
+{"o":499.6400646502,"h":509.8694535772,"l":496.4013790275,"c":505.3105059172,"v":573636.1810881272,"t":1714597200}
+{"o":505.3105059172,"h":509.6773508041,"l":502.3410087919,"c":505.2991766507,"v":453476.8520151073,"t":1714600800}
+{"o":505.2991766507,"h":512.0654462611,"l":503.6151359477,"c":510.1999408331,"v":402365.107284517,"t":1714604400}
+{"o":510.1999408331,"h":511.6014710375,"l":496.8770190573,"c":498.1072456776,"v":466324.753738632,"t":1714608000}
+{"o":498.1072456776,"h":500.3929415713,"l":489.0644126769,"c":491.442702173,"v":449956.6208900909,"t":1714611600}
+{"o":491.442702173,"h":494.8014410085,"l":487.6572815223,"c":491.1694459701,"v":401264.1687454149,"t":1714615200}
+{"o":491.1694459701,"h":496.5140782405,"l":490.5180580533,"c":492.8943752028,"v":417754.3727176984,"t":1714618800}
+{"o":492.8943752028,"h":496.9164158222,"l":489.1920504544,"c":491.3194617272,"v":358837.1808018787,"t":1714622400}
+{"o":491.3194617272,"h":491.9537349729,"l":485.937363283,"c":490.9882319258,"v":337725.4835277227,"t":1714626000}
+{"o":490.9882319258,"h":494.2724451908,"l":490.0967813671,"c":491.8916950043,"v":288411.8783292546,"t":1714629600}
+{"o":491.8916950043,"h":505.6557953294,"l":491.2706358456,"c":498.085660616,"v":380011.0506244995,"t":1714633200}
+{"o":498.085660616,"h":507.8955447563,"l":497.0869838721,"c":505.5741074435,"v":332732.7812544664,"t":1714636800}
+{"o":505.5741074435,"h":507.4331470878,"l":502.103995018,"c":506.6867102021,"v":306141.2176869152,"t":1714640400}
+{"o":506.6867102021,"h":513.5340870947,"l":503.4052345866,"c":509.9726779217,"v":443706.6144340368,"t":1714644000}
+{"o":509.9726779217,"h":527.8062478411,"l":509.3125620466,"c":525.8950820045,"v":737239.4069069278,"t":1714647600}
+{"o":525.8950820045,"h":527.50690035,"l":518.7265934884,"c":519.5175070341,"v":609911.3031814316,"t":1714651200}
+{"o":519.5175070341,"h":521.8079162717,"l":513.6681017576,"c":515.0303181064,"v":550225.4925060548,"t":1714654800}
+{"o":515.0303181064,"h":528.2059242369,"l":512.1980100164,"c":525.9710355187,"v":615826.1064128111,"t":1714658400}
+{"o":525.9710355187,"h":532.7567750558,"l":524.3390980896,"c":527.4665108241,"v":723134.7254298682,"t":1714662000}
+{"o":527.4665108241,"h":528.2041068255,"l":522.3691309385,"c":522.3908023772,"v":517399.5115420643,"t":1714665600}
+{"o":522.3908023772,"h":530.299278535,"l":521.5053856798,"c":527.3136334832,"v":519272.6762358466,"t":1714669200}
+{"o":527.3136334832,"h":529.4386125257,"l":522.4707755804,"c":523.0989277789,"v":452208.7731800802,"t":1714672800}
+{"o":523.0989277789,"h":524.6216682237,"l":435.1581474326,"c":438.6948693093,"v":403397.6233072513,"t":1714676400}
+{"o":438.6948693093,"h":440.7961628108,"l":430.7530031532,"c":433.9976076845,"v":460959.4422545616,"t":1714680000}
+{"o":433.9976076845,"h":440.8135543864,"l":433.2551749359,"c":440.3348740696,"v":522270.1463114295,"t":1714683600}
+{"o":440.3348740696,"h":447.0410671458,"l":438.1851347376,"c":441.2381803095,"v":512476.5880383356,"t":1714687200}
+{"o":441.2381803095,"h":442.6608868795,"l":436.9901635132,"c":437.2186084224,"v":350058.141144991,"t":1714690800}
+{"o":437.2186084224,"h":442.2510128258,"l":434.3245791724,"c":438.1262126675,"v":400395.2434802645,"t":1714694400}
+{"o":438.1262126675,"h":448.8579276373,"l":437.3421991064,"c":443.3732894564,"v":485699.7601407592,"t":1714698000}
+{"o":443.3732894564,"h":450.4406033804,"l":442.0366339808,"c":443.9339453676,"v":479720.0360298718,"t":1714701600}
+{"o":443.9339453676,"h":449.7060721514,"l":443.7542775253,"c":447.8682747238,"v":498682.5422275321,"t":1714705200}
+{"o":447.8682747238,"h":449.881068763,"l":444.0759605759,"c":444.9891530079,"v":458992.6997060739,"t":1714708800}
+{"o":444.9891530079,"h":447.7271804161,"l":441.4509817855,"c":442.6292737255,"v":374817.6689112451,"t":1714712400}
+{"o":442.6292737255,"h":443.5425756731,"l":439.176859765,"c":440.2250414054,"v":304211.1991535303,"t":1714716000}
+{"o":440.2250414054,"h":442.5978132326,"l":434.469946067,"c":436.0884217724,"v":319997.6435488557,"t":1714719600}
+{"o":436.0884217724,"h":440.6994075301,"l":434.3732759175,"c":436.6503145092,"v":320446.7957609891,"t":1714723200}
+{"o":436.6503145092,"h":442.1386431242,"l":435.0153274811,"c":440.2474860098,"v":299749.8503782786,"t":1714726800}
+{"o":440.2474860098,"h":441.5142621919,"l":419.842685191,"c":422.9583361723,"v":308330.381411977,"t":1714730400}
+{"o":422.9583361723,"h":423.5827756131,"l":419.0237648828,"c":421.845882012,"v":308307.1023793949,"t":1714734000}
+{"o":421.845882012,"h":439.4683984385,"l":420.5430080848,"c":437.5823195338,"v":695946.4074173485,"t":1714737600}
+{"o":437.5823195338,"h":443.8957663914,"l":435.2106943915,"c":440.6243107061,"v":755889.1133652554,"t":1714741200}
+{"o":440.6243107061,"h":443.5391078101,"l":435.3180695859,"c":439.5998209408,"v":630261.8321933051,"t":1714744800}
+{"o":439.5998209408,"h":441.2436881001,"l":434.1723844385,"c":437.7799190188,"v":460190.7521314292,"t":1714748400}
+{"o":437.7799190188,"h":441.2128283734,"l":436.1204554556,"c":436.8483066017,"v":493504.4358118487,"t":1714752000}
+{"o":436.8483066017,"h":439.2460769712,"l":435.2318256233,"c":438.3765976746,"v":627327.0169965916,"t":1714755600}
+{"o":438.3765976746,"h":440.5347752788,"l":436.1305366181,"c":436.9577844812,"v":389127.5845787178,"t":1714759200}
+{"o":436.9577844812,"h":440.3884379757,"l":434.8545461893,"c":440.3200509701,"v":417539.1014505498,"t":1714762800}
+{"o":440.3200509701,"h":447.2284894791,"l":438.8075173119,"c":443.3166032662,"v":498965.0933504321,"t":1714766400}
+{"o":443.3166032662,"h":445.2557498802,"l":439.3939045071,"c":441.2677243322,"v":384260.3505796412,"t":1714770000}
+{"o":441.2677243322,"h":443.8304170453,"l":440.4649072216,"c":442.2965410375,"v":363913.705139551,"t":1714773600}
+{"o":442.2965410375,"h":447.2607951236,"l":441.675083616,"c":443.1968037477,"v":465364.7850509844,"t":1714777200}
+{"o":443.1968037477,"h":447.0305692823,"l":442.3220674339,"c":444.8908972214,"v":443544.2379762914,"t":1714780800}
+{"o":444.8908972214,"h":446.6450176256,"l":441.7359891068,"c":442.2818610805,"v":419653.1424857898,"t":1714784400}
+{"o":442.2818610805,"h":444.1006797121,"l":438.5125230083,"c":442.8231660572,"v":386324.2571682443,"t":1714788000}
+{"o":442.8231660572,"h":446.1423360943,"l":442.2459062247,"c":444.7746284936,"v":328174.4511563688,"t":1714791600}
+{"o":444.7746284936,"h":451.3235182923,"l":444.2225829263,"c":448.5616468802,"v":377658.4119822931,"t":1714795200}
+{"o":448.5616468802,"h":449.360178852,"l":444.4743742081,"c":447.4322095041,"v":371071.2779672759,"t":1714798800}
+{"o":447.4322095041,"h":448.4714337235,"l":443.8554273597,"c":444.2136165617,"v":291445.3713797626,"t":1714802400}
+{"o":444.2136165617,"h":445.6499094005,"l":442.9180849408,"c":443.8243204814,"v":306176.7217458256,"t":1714806000}
+{"o":443.8243204814,"h":447.9388242807,"l":443.3446433044,"c":446.9956567101,"v":313730.1703833897,"t":1714809600}
+{"o":446.9956567101,"h":447.9606727366,"l":445.0749333301,"c":446.8922927712,"v":299069.4350295624,"t":1714813200}
+{"o":446.8922927712,"h":459.6826964949,"l":445.0136778333,"c":458.8354839942,"v":405268.9500684027,"t":1714816800}
+{"o":458.8354839942,"h":459.6060260581,"l":450.1293553422,"c":451.4396472474,"v":556742.5064016241,"t":1714820400}
+{"o":451.4396472474,"h":456.496896159,"l":450.3087779225,"c":456.4619341287,"v":470833.6841520905,"t":1714824000}
+{"o":456.4619341287,"h":457.2893905907,"l":449.2417309687,"c":452.8895102483,"v":446061.7080981859,"t":1714827600}
+{"o":452.8895102483,"h":459.373025672,"l":449.6485368063,"c":452.093059228,"v":468311.0749306729,"t":1714831200}
+{"o":452.093059228,"h":453.3590173015,"l":448.5137719953,"c":450.8256001119,"v":401917.4848006013,"t":1714834800}
+{"o":450.8256001119,"h":453.1091583442,"l":447.7301372119,"c":452.5256503215,"v":417499.0338032331,"t":1714838400}
+{"o":452.5256503215,"h":453.0093531971,"l":447.8216342331,"c":451.0627937466,"v":468476.0872005747,"t":1714842000}
+{"o":451.0627937466,"h":454.6319736685,"l":449.2253969998,"c":452.6175851443,"v":429373.0297789203,"t":1714845600}
+{"o":452.6175851443,"h":455.0005172714,"l":451.6948064144,"c":454.5284854283,"v":327811.6892363299,"t":1714849200}
+{"o":454.5284854283,"h":456.0044584757,"l":452.7707627078,"c":453.5796956823,"v":354236.2936798496,"t":1714852800}
+{"o":453.5796956823,"h":455.8001222351,"l":449.4999374652,"c":451.5243271325,"v":329599.0301711498,"t":1714856400}
+{"o":451.5243271325,"h":452.6658941064,"l":449.4109184817,"c":449.9741792099,"v":284262.3791072576,"t":1714860000}
+{"o":449.9741792099,"h":451.862733465,"l":449.4536723237,"c":450.2591528755,"v":292788.1923285868,"t":1714863600}
+{"o":450.2591528755,"h":453.8820449032,"l":444.905548376,"c":447.3616284526,"v":427229.0478893737,"t":1714867200}
+{"o":447.3616284526,"h":448.4665503573,"l":441.3138565748,"c":445.6076215182,"v":450886.2863941264,"t":1714870800}
+{"o":445.6076215182,"h":448.7102427816,"l":444.9668259358,"c":445.3731466416,"v":328084.5527354429,"t":1714874400}
+{"o":445.3731466416,"h":446.1289447199,"l":441.9181507085,"c":445.6879286916,"v":287835.6182495467,"t":1714878000}
+{"o":445.6879286916,"h":446.7403860954,"l":444.1204292164,"c":446.0510519229,"v":286049.6381275433,"t":1714881600}
+{"o":446.0510519229,"h":450.0816197436,"l":444.4876539908,"c":445.5281643842,"v":426084.2900899179,"t":1714885200}
+{"o":445.5281643842,"h":448.1145412242,"l":444.2137217335,"c":445.6982872239,"v":422516.5943698511,"t":1714888800}
+{"o":445.6982872239,"h":450.5983119828,"l":444.9226841574,"c":448.9895201795,"v":369223.1625599678,"t":1714892400}
+{"o":448.9895201795,"h":452.3553730691,"l":447.7590334052,"c":449.7002653594,"v":365558.1285414526,"t":1714896000}
+{"o":449.7002653594,"h":450.1599186117,"l":447.1657653077,"c":449.2526161321,"v":290831.641865888,"t":1714899600}
+{"o":449.2526161321,"h":450.7023253878,"l":447.4315204105,"c":450.2220775848,"v":258190.9399871685,"t":1714903200}
+{"o":450.2220775848,"h":452.4815207898,"l":448.8238879129,"c":451.9565183799,"v":236577.3071969306,"t":1714906800}
+{"o":451.9565183799,"h":452.8411490609,"l":449.0862926197,"c":449.728500743,"v":319476.8360548702,"t":1714910400}
+{"o":449.728500743,"h":454.3884042164,"l":447.9130206767,"c":452.787674156,"v":367547.3486291084,"t":1714914000}
+{"o":452.787674156,"h":456.2878421576,"l":449.3915309405,"c":455.6752393872,"v":363148.9596290379,"t":1714917600}
+{"o":455.6752393872,"h":456.1637280071,"l":453.0609960845,"c":454.493649873,"v":421378.1769011546,"t":1714921200}
+{"o":454.493649873,"h":455.7231398915,"l":451.5834166385,"c":453.5806068099,"v":389583.3557462874,"t":1714924800}
+{"o":453.5806068099,"h":456.7377945632,"l":451.7993952263,"c":452.4168287982,"v":424451.6256224328,"t":1714928400}
+{"o":452.4168287982,"h":453.1260611603,"l":449.1553275078,"c":450.3240892434,"v":468066.162104828,"t":1714932000}
+{"o":450.3240892434,"h":452.2793286881,"l":448.9643885764,"c":450.2671203956,"v":425009.6091520548,"t":1714935600}
+{"o":450.2671203956,"h":450.3674534468,"l":446.6009499725,"c":448.4068392002,"v":431124.9541561119,"t":1714939200}
+{"o":448.4068392002,"h":449.2299317326,"l":446.1052781235,"c":448.8719650012,"v":348622.0432974086,"t":1714942800}
+{"o":448.8719650012,"h":449.1772012202,"l":446.0028443189,"c":447.7235911951,"v":420557.0697962043,"t":1714946400}
+{"o":447.7235911951,"h":451.1052122864,"l":447.2569873255,"c":449.2693403898,"v":367373.8126512507,"t":1714950000}
+{"o":449.2693403898,"h":454.1773104134,"l":448.2307990023,"c":453.2658760076,"v":340117.0885541415,"t":1714953600}
+{"o":453.2658760076,"h":456.7331518088,"l":451.7649605039,"c":452.5713565964,"v":458883.45572194,"t":1714957200}
+{"o":452.5713565964,"h":455.3703021527,"l":450.0322971791,"c":450.4833448829,"v":393984.5241281788,"t":1714960800}
+{"o":450.4833448829,"h":451.8361303907,"l":448.2075870113,"c":451.0362158812,"v":345244.7725977123,"t":1714964400}
+{"o":451.0362158812,"h":457.5296275484,"l":449.7858014663,"c":455.9773122051,"v":366724.0709934985,"t":1714968000}
+{"o":455.9773122051,"h":459.3052136221,"l":453.9009360758,"c":458.3702647964,"v":358439.0234044139,"t":1714971600}
+{"o":458.3702647964,"h":464.9026414108,"l":457.3697653622,"c":458.6800666306,"v":380736.7277150555,"t":1714975200}
+{"o":458.6800666306,"h":461.1398900064,"l":455.2860724725,"c":458.2792860838,"v":334369.5005666344,"t":1714978800}
+{"o":458.2792860838,"h":476.7274127045,"l":458.2792860838,"c":475.9367963841,"v":624812.1895624319,"t":1714982400}
+{"o":475.9367963841,"h":482.2992631788,"l":475.5875101992,"c":481.5948827316,"v":560916.7523568112,"t":1714986000}
+{"o":481.5948827316,"h":483.6539088418,"l":467.5794541891,"c":470.2380560937,"v":545914.3828620187,"t":1714989600}
+{"o":470.2380560937,"h":476.8381230102,"l":469.8834561949,"c":474.7282766655,"v":532148.6393963469,"t":1714993200}
+{"o":474.7282766655,"h":476.4320865977,"l":461.7587899917,"c":465.4943396377,"v":532110.7868335226,"t":1714996800}
+{"o":465.4943396377,"h":476.3770993333,"l":464.0337563717,"c":473.7319451543,"v":650113.0899887944,"t":1715000400}
+{"o":473.7319451543,"h":481.5010357428,"l":469.9824505963,"c":470.5431819575,"v":569080.959615125,"t":1715004000}
+{"o":470.5431819575,"h":476.4018105062,"l":465.2701359878,"c":474.373132937,"v":576902.5454170466,"t":1715007600}
+{"o":474.373132937,"h":475.317682368,"l":466.2065525094,"c":467.5114932713,"v":467998.854712869,"t":1715011200}
+{"o":467.5114932713,"h":472.6881665449,"l":462.2678625121,"c":466.4214401309,"v":535972.3486341262,"t":1715014800}
+{"o":466.4214401309,"h":472.7508327754,"l":465.8204429566,"c":471.5080050727,"v":509579.4636566814,"t":1715018400}
+{"o":471.5080050727,"h":472.8723429453,"l":465.4898328445,"c":472.7527400246,"v":565931.7373895682,"t":1715022000}
+{"o":472.7527400246,"h":478.370280058,"l":470.5852940944,"c":476.1553567023,"v":459458.7528509038,"t":1715025600}
+{"o":476.1553567023,"h":480.1154376338,"l":475.0275839941,"c":479.5165554834,"v":402172.4802217617,"t":1715029200}
+{"o":479.5165554834,"h":479.7405702241,"l":475.2005506602,"c":476.5544281051,"v":364815.0878557929,"t":1715032800}
+{"o":476.5544281051,"h":476.5544281051,"l":470.065991113,"c":471.105385174,"v":346424.8445139198,"t":1715036400}
+{"o":471.105385174,"h":476.6516910823,"l":468.3989779183,"c":473.2230546695,"v":427201.3747222261,"t":1715040000}
+{"o":473.2230546695,"h":488.8491789981,"l":472.3211301587,"c":485.4890120074,"v":497862.6341972569,"t":1715043600}
+{"o":485.4890120074,"h":487.0603818203,"l":480.7059595028,"c":483.3645189403,"v":398426.8493539892,"t":1715047200}
+{"o":483.3645189403,"h":483.6700456013,"l":465.9387146448,"c":474.4319036716,"v":526407.6724289489,"t":1715050800}
+{"o":474.4319036716,"h":480.3889172084,"l":473.9778376755,"c":477.8438164757,"v":375117.2383624504,"t":1715054400}
+{"o":477.8438164757,"h":480.3642653663,"l":474.5079822194,"c":477.7835595355,"v":375575.2997115566,"t":1715058000}
+{"o":477.7835595355,"h":479.307469657,"l":472.0165996148,"c":475.5336700267,"v":345721.9757222963,"t":1715061600}
+{"o":475.5336700267,"h":481.7616764372,"l":473.4700729223,"c":478.3816184295,"v":501574.3079153833,"t":1715065200}
+{"o":478.3816184295,"h":489.738041284,"l":477.225935645,"c":487.9747542499,"v":533121.7915434522,"t":1715068800}
+{"o":487.9747542499,"h":491.1800902423,"l":484.8154007584,"c":485.092027984,"v":375041.4667878007,"t":1715072400}
+{"o":485.092027984,"h":486.5988676959,"l":480.4440577955,"c":483.5623902027,"v":343162.5302736011,"t":1715076000}
+{"o":483.5623902027,"h":484.4035086309,"l":477.1319268983,"c":477.5438158513,"v":375526.2595364002,"t":1715079600}
+{"o":477.5438158513,"h":480.1932349682,"l":475.3023569418,"c":478.9650588001,"v":455004.3521746921,"t":1715083200}
+{"o":478.9650588001,"h":479.8870761247,"l":470.7888920952,"c":472.6100907148,"v":519163.7833568929,"t":1715086800}
+{"o":472.6100907148,"h":480.5551948504,"l":469.1901156669,"c":480.1072996547,"v":547265.3941764049,"t":1715090400}
+{"o":480.1072996547,"h":484.5076840168,"l":475.3206003251,"c":476.9705352831,"v":469050.8972053264,"t":1715094000}
+{"o":476.9705352831,"h":479.4282389168,"l":473.5268128388,"c":478.3043512552,"v":417348.4739622694,"t":1715097600}
+{"o":478.3043512552,"h":478.4181970584,"l":470.870830655,"c":472.604317749,"v":404220.9737218165,"t":1715101200}
+{"o":472.604317749,"h":473.2630146508,"l":464.5876149838,"c":467.7251960352,"v":563290.4642661726,"t":1715104800}
+{"o":467.7251960352,"h":468.1228694007,"l":464.6358293029,"c":466.0619359759,"v":454371.2051866875,"t":1715108400}
+{"o":466.0619359759,"h":469.821356366,"l":464.9560183393,"c":466.6251641864,"v":515041.4004053295,"t":1715112000}
+{"o":466.6251641864,"h":469.1427374857,"l":461.5718981554,"c":465.2122785885,"v":529203.9030004516,"t":1715115600}
+{"o":465.2122785885,"h":466.2920165721,"l":444.7844022519,"c":445.7864856869,"v":698453.710698124,"t":1715119200}
+{"o":445.7864856869,"h":446.3050679189,"l":439.5110202086,"c":439.9694585324,"v":589338.2681627488,"t":1715122800}
+{"o":439.9694585324,"h":444.9053938045,"l":437.8647192273,"c":443.4206578573,"v":609252.9020813246,"t":1715126400}
+{"o":443.4206578573,"h":444.0989486191,"l":440.039198528,"c":441.6011271173,"v":397172.2043838434,"t":1715130000}
+{"o":441.6011271173,"h":445.841400187,"l":441.246076374,"c":443.6483033623,"v":304340.2679928442,"t":1715133600}
+{"o":443.6483033623,"h":457.25401308,"l":440.652254646,"c":456.7538937359,"v":318264.2413967191,"t":1715137200}
+{"o":456.7538937359,"h":457.599012075,"l":447.59429941,"c":450.1697834444,"v":332554.0686371057,"t":1715140800}
+{"o":450.1697834444,"h":452.0737699328,"l":447.0234597993,"c":449.6624793078,"v":288883.1427738823,"t":1715144400}
+{"o":449.6624793078,"h":453.0602981971,"l":445.2789278523,"c":450.8198850168,"v":356945.2170251821,"t":1715148000}
+{"o":450.8198850168,"h":453.075780137,"l":445.5152687628,"c":447.4215663724,"v":323461.7282106723,"t":1715151600}
+{"o":447.4215663724,"h":449.2112034636,"l":444.1951832909,"c":447.7650626101,"v":302415.3882922888,"t":1715155200}
+{"o":447.7650626101,"h":448.2719669276,"l":442.1674763816,"c":445.7606361455,"v":308254.6861022878,"t":1715158800}
+{"o":445.7606361455,"h":472.826628373,"l":444.6902652811,"c":472.1530902856,"v":301202.8460172991,"t":1715162400}
+{"o":472.1530902856,"h":472.9686989928,"l":466.3936803029,"c":467.8959503758,"v":297805.2088065891,"t":1715166000}
+{"o":467.8959503758,"h":470.8687288284,"l":465.066133675,"c":469.0884172931,"v":343455.1707797204,"t":1715169600}
+{"o":469.0884172931,"h":490.6194052182,"l":466.2707458173,"c":490.4603334282,"v":460116.3459384816,"t":1715173200}
+{"o":490.4603334282,"h":494.4020600767,"l":487.8303849613,"c":490.6976464078,"v":457947.0875897458,"t":1715176800}
+{"o":490.6976464078,"h":492.0731997202,"l":480.9176437926,"c":483.8992349683,"v":453060.2499434588,"t":1715180400}
+{"o":483.8992349683,"h":484.9124077344,"l":480.0567309486,"c":484.8997462652,"v":344507.8811347493,"t":1715184000}
+{"o":484.8997462652,"h":487.8422018528,"l":484.5058393621,"c":486.1039222411,"v":344123.8278751477,"t":1715187600}
+{"o":486.1039222411,"h":495.0258757191,"l":485.5369624253,"c":487.9488585918,"v":424919.6785420762,"t":1715191200}
+{"o":487.9488585918,"h":490.2759571758,"l":481.1070628612,"c":483.2729168774,"v":415195.119447165,"t":1715194800}
+{"o":483.2729168774,"h":484.5907038998,"l":462.9464443918,"c":468.3055027865,"v":616319.2126623176,"t":1715198400}
+{"o":468.3055027865,"h":472.1239685654,"l":464.7684665858,"c":468.7742935577,"v":512229.9639737547,"t":1715202000}
+{"o":468.7742935577,"h":472.6985163589,"l":466.9142073844,"c":469.7967111121,"v":484147.4005973821,"t":1715205600}
+{"o":469.7967111121,"h":473.8009274497,"l":468.2642905414,"c":471.9399411377,"v":401475.9881985707,"t":1715209200}
+{"o":471.9399411377,"h":477.3108272875,"l":471.1606639004,"c":475.9066591789,"v":389657.6157482362,"t":1715212800}
+{"o":475.9066591789,"h":479.5974278398,"l":475.3480132752,"c":479.1524497409,"v":409630.311228631,"t":1715216400}
+{"o":479.1524497409,"h":481.1641885414,"l":476.6173275776,"c":478.6652012976,"v":344788.128781679,"t":1715220000}
+{"o":478.6652012976,"h":480.2997895271,"l":475.2474767374,"c":478.331405583,"v":303542.4584599108,"t":1715223600}
+{"o":478.331405583,"h":480.6971888618,"l":476.7221236169,"c":477.4294228168,"v":270630.1947041305,"t":1715227200}
+{"o":477.4294228168,"h":481.6212403114,"l":476.928682257,"c":479.7668989715,"v":345202.7805582262,"t":1715230800}
+{"o":479.7668989715,"h":484.1729572648,"l":479.3942044404,"c":481.1061069478,"v":356294.1879048076,"t":1715234400}
+{"o":481.1061069478,"h":482.7880265946,"l":473.7177538871,"c":475.3221446479,"v":349580.5090636568,"t":1715238000}
+{"o":475.3221446479,"h":477.8001458044,"l":474.2873531125,"c":477.33735115,"v":349789.9725049119,"t":1715241600}
+{"o":477.33735115,"h":478.0705452744,"l":470.6008253418,"c":474.1798659152,"v":340954.8042085954,"t":1715245200}
+{"o":474.1798659152,"h":474.5453471644,"l":467.2085778038,"c":467.6870713365,"v":344351.7506543969,"t":1715248800}
+{"o":467.6870713365,"h":475.4135307722,"l":466.8978113596,"c":473.8836193829,"v":311692.7062223708,"t":1715252400}
+{"o":473.8836193829,"h":479.3519272187,"l":473.7717236452,"c":478.744997613,"v":343410.5703653518,"t":1715256000}
+{"o":478.744997613,"h":480.3878967712,"l":469.8894036323,"c":474.4197394876,"v":469178.4496445601,"t":1715259600}
+{"o":474.4197394876,"h":480.921758729,"l":473.1541010132,"c":480.921758729,"v":469479.4502180403,"t":1715263200}
+{"o":480.921758729,"h":491.0885698079,"l":479.3832603924,"c":486.1330934524,"v":584144.2167346022,"t":1715266800}
+{"o":486.1330934524,"h":493.6559321316,"l":485.0454314657,"c":485.2499418452,"v":675373.0211469348,"t":1715270400}
+{"o":485.2499418452,"h":489.3804019445,"l":483.8457278756,"c":487.04521537,"v":490121.0745568222,"t":1715274000}
+{"o":487.04521537,"h":490.8506064545,"l":486.0523793136,"c":490.3590473816,"v":382738.5580845539,"t":1715277600}
+{"o":490.3590473816,"h":501.4602882752,"l":490.2319243552,"c":501.3237942863,"v":479177.4391361112,"t":1715281200}
+{"o":501.3237942863,"h":503.2994654659,"l":495.5749467572,"c":498.9975927879,"v":483544.5672318619,"t":1715284800}
+{"o":498.9975927879,"h":500.9876892974,"l":496.6400748919,"c":499.5548693974,"v":410855.049953994,"t":1715288400}
+{"o":499.5548693974,"h":509.3984223405,"l":445.0829466881,"c":453.7326786385,"v":559954.0256779902,"t":1715292000}
+{"o":453.7326786385,"h":454.554072179,"l":448.2090327997,"c":452.3531834013,"v":574002.39287333,"t":1715295600}
+{"o":452.3531834013,"h":454.6155868572,"l":426.3500519322,"c":428.3990573488,"v":441369.0159768692,"t":1715299200}
+{"o":428.3990573488,"h":435.7186492373,"l":426.4844330754,"c":432.5801081537,"v":437209.4185780328,"t":1715302800}
+{"o":432.5801081537,"h":433.6004660167,"l":430.2711636717,"c":432.8708883113,"v":373993.9049992645,"t":1715306400}
+{"o":432.8708883113,"h":435.3085460211,"l":405.4725235906,"c":408.4912173155,"v":404222.6516211085,"t":1715310000}
+{"o":408.4912173155,"h":410.631282682,"l":407.2254892279,"c":407.8904376292,"v":355890.9324828736,"t":1715313600}
+{"o":407.8904376292,"h":409.0030995735,"l":403.9756182646,"c":406.523710087,"v":305113.884409471,"t":1715317200}
+{"o":406.523710087,"h":411.9262956119,"l":405.4933811899,"c":411.0171018954,"v":307096.2170273267,"t":1715320800}
+{"o":411.0171018954,"h":413.1770245502,"l":409.1145015167,"c":409.7106720791,"v":363479.8299003546,"t":1715324400}
+{"o":409.7106720791,"h":410.0827761259,"l":406.9415426498,"c":409.0423897685,"v":327277.3411079944,"t":1715328000}
+{"o":409.0423897685,"h":410.2824342925,"l":406.6244607935,"c":409.0016291093,"v":318592.2364700197,"t":1715331600}
+{"o":409.0016291093,"h":409.4706546548,"l":404.251955503,"c":406.819670887,"v":268268.9800138279,"t":1715335200}
+{"o":406.819670887,"h":409.808081654,"l":403.7189403629,"c":409.1268967325,"v":343451.2175207256,"t":1715338800}
+{"o":409.1268967325,"h":438.5726798716,"l":404.299860425,"c":432.9754056236,"v":354880.3079726796,"t":1715342400}
+{"o":432.9754056236,"h":434.0855823491,"l":430.3925576628,"c":431.859530291,"v":352592.4540783046,"t":1715346000}
+{"o":431.859530291,"h":432.9224594947,"l":411.7754032888,"c":416.3605593487,"v":753048.8596969417,"t":1715349600}
+{"o":416.3605593487,"h":419.640553463,"l":411.2427791927,"c":415.1877115807,"v":726565.044123302,"t":1715353200}
+{"o":415.1877115807,"h":419.7543701069,"l":409.8421742684,"c":417.7978274575,"v":662879.9032905982,"t":1715356800}
+{"o":417.7978274575,"h":439.0940972232,"l":411.52678847,"c":434.1736460326,"v":544721.8734545552,"t":1715360400}
+{"o":434.1736460326,"h":439.0780734639,"l":378.7820635815,"c":384.5030604755,"v":437735.0102969409,"t":1715364000}
+{"o":384.5030604755,"h":385.7448803817,"l":380.5539855495,"c":382.2812468159,"v":397731.5884606814,"t":1715367600}
+{"o":382.2812468159,"h":384.598408591,"l":379.073917615,"c":379.7688729918,"v":389723.4159111074,"t":1715371200}
+{"o":379.7688729918,"h":382.1506006644,"l":378.7328899848,"c":380.4541342202,"v":392869.4577308054,"t":1715374800}
+{"o":380.4541342202,"h":380.9293970601,"l":375.6487071729,"c":378.9086880269,"v":393019.2853276701,"t":1715378400}
+{"o":378.9086880269,"h":381.0472380338,"l":378.7201967412,"c":379.5648338024,"v":344300.0769030691,"t":1715382000}
+{"o":379.5648338024,"h":381.4034434283,"l":377.0341037675,"c":379.4220094033,"v":349659.7807041552,"t":1715385600}
+{"o":379.4220094033,"h":383.8103446988,"l":378.5288969679,"c":379.3412370408,"v":364446.4443478187,"t":1715389200}
+{"o":379.3412370408,"h":380.0571225223,"l":373.0622862429,"c":375.3772297753,"v":358752.922176587,"t":1715392800}
+{"o":375.3772297753,"h":375.9313668568,"l":372.4229236805,"c":373.2489522515,"v":318550.1162262142,"t":1715396400}
+{"o":373.2489522515,"h":376.754057238,"l":372.947618392,"c":375.8485689464,"v":293091.3233576415,"t":1715400000}
+{"o":375.8485689464,"h":378.6474065052,"l":375.5796359375,"c":377.7884674791,"v":277178.6750143992,"t":1715403600}
+{"o":377.7884674791,"h":380.4693703084,"l":377.0107700078,"c":378.1342485864,"v":291318.6376188911,"t":1715407200}
+{"o":378.1342485864,"h":379.3140294753,"l":376.8834793619,"c":378.5893943309,"v":261510.0558959276,"t":1715410800}
+{"o":378.5893943309,"h":378.8136350265,"l":374.191261741,"c":374.3637415452,"v":280809.2245714928,"t":1715414400}
+{"o":374.3637415452,"h":376.8721703785,"l":373.9453361085,"c":376.807156325,"v":274723.6995988901,"t":1715418000}
+{"o":376.807156325,"h":376.851451325,"l":373.3180049972,"c":374.4285995449,"v":302627.3224450229,"t":1715421600}
+{"o":374.4285995449,"h":375.5830039575,"l":371.7670307771,"c":374.3274705216,"v":294762.1935050387,"t":1715425200}
+{"o":374.3274705216,"h":376.9137882703,"l":373.6209507795,"c":375.1696726927,"v":269486.487145887,"t":1715428800}
+{"o":375.1696726927,"h":377.724135375,"l":374.1149788551,"c":376.9566997199,"v":309485.9592544468,"t":1715432400}
+{"o":376.9566997199,"h":377.9100166257,"l":375.2756390641,"c":376.4030993688,"v":310907.5434033118,"t":1715436000}
+{"o":376.4030993688,"h":381.8087961759,"l":375.1075668883,"c":378.3044219498,"v":446013.522143317,"t":1715439600}
+{"o":378.3044219498,"h":380.8721339719,"l":377.3919666724,"c":378.2517102834,"v":386841.5958999601,"t":1715443200}
+{"o":378.2517102834,"h":379.1714422837,"l":376.48816139,"c":378.3825237232,"v":333766.6401159191,"t":1715446800}
+{"o":378.3825237232,"h":381.0542246016,"l":378.2201262691,"c":380.0105638444,"v":317281.1584194887,"t":1715450400}
+{"o":380.0105638444,"h":380.8421828023,"l":378.8507357016,"c":380.5225608485,"v":312572.5174739981,"t":1715454000}
+{"o":380.5225608485,"h":380.7113660943,"l":377.1953730867,"c":379.2083065323,"v":280194.5330636766,"t":1715457600}
+{"o":379.2083065323,"h":379.3548037281,"l":377.4481275111,"c":378.2425858295,"v":291683.9622001456,"t":1715461200}
+{"o":378.2425858295,"h":379.3308251792,"l":376.8786232278,"c":378.7771588655,"v":320055.8480727206,"t":1715464800}
+{"o":378.7771588655,"h":379.8702893418,"l":376.9240873454,"c":377.676822932,"v":268072.6515699894,"t":1715468400}
+{"o":377.676822932,"h":380.2966261159,"l":360.5299238219,"c":369.1866459167,"v":292336.616647299,"t":1715472000}
+{"o":369.1866459167,"h":370.9268849182,"l":368.9401790553,"c":369.3248880035,"v":271844.9122333144,"t":1715475600}
+{"o":369.3248880035,"h":372.5582959161,"l":369.0966482631,"c":371.7745450349,"v":273735.8075436554,"t":1715479200}
+{"o":371.7745450349,"h":372.3166730536,"l":370.6160051723,"c":371.2492894642,"v":238819.2859027353,"t":1715482800}
+{"o":371.2492894642,"h":374.3630930152,"l":370.7716036714,"c":373.057746827,"v":291218.640190131,"t":1715486400}
+{"o":373.057746827,"h":374.1767008125,"l":372.2173704134,"c":374.1386350516,"v":250808.5818561855,"t":1715490000}
+{"o":374.1386350516,"h":374.6419224153,"l":370.8666252133,"c":371.6110411185,"v":289996.6323566009,"t":1715493600}
+{"o":371.6110411185,"h":372.3206052335,"l":364.631249787,"c":365.7528618285,"v":388961.8917677741,"t":1715497200}
+{"o":365.7528618285,"h":367.9116832075,"l":364.9242668139,"c":367.3457875738,"v":253349.12992138,"t":1715500800}
+{"o":367.3457875738,"h":368.1981544321,"l":366.5338257379,"c":367.5694541107,"v":265840.8749904639,"t":1715504400}
+{"o":367.5694541107,"h":370.9416037594,"l":367.3616486371,"c":368.8836815721,"v":274132.7357203055,"t":1715508000}
+{"o":368.8836815721,"h":369.294304223,"l":367.4284635622,"c":367.9985090256,"v":264213.7261721221,"t":1715511600}
+{"o":367.9985090256,"h":369.4777365163,"l":367.5871650762,"c":368.5567639452,"v":315928.0102837365,"t":1715515200}
+{"o":368.5567639452,"h":368.8478568091,"l":366.8711512978,"c":368.1400142051,"v":349105.2101901005,"t":1715518800}
+{"o":368.1400142051,"h":368.9299664253,"l":365.2777838693,"c":366.20441363,"v":332227.2557898767,"t":1715522400}
+{"o":366.20441363,"h":368.7924336363,"l":365.2877259039,"c":368.3600044115,"v":340215.9091850948,"t":1715526000}
+{"o":368.3600044115,"h":371.2053382524,"l":367.4675928065,"c":367.9694629756,"v":422027.8781535079,"t":1715529600}
+{"o":367.9694629756,"h":369.0328900967,"l":366.1633196598,"c":368.3710833311,"v":363596.668764341,"t":1715533200}
+{"o":368.3710833311,"h":369.5843199878,"l":367.7469416496,"c":367.9983832294,"v":346629.6630489366,"t":1715536800}
+{"o":367.9983832294,"h":368.4973389108,"l":366.9759218958,"c":367.7464979726,"v":350794.5896104457,"t":1715540400}
+{"o":367.7464979726,"h":368.4053978922,"l":366.1071058936,"c":366.9614077397,"v":388813.6367901759,"t":1715544000}
+{"o":366.9614077397,"h":367.2302616832,"l":361.9302614872,"c":364.6922649522,"v":399380.0778048727,"t":1715547600}
+{"o":364.6922649522,"h":364.9151105548,"l":362.8359919614,"c":363.0867992472,"v":375065.8519005225,"t":1715551200}
+{"o":363.0867992472,"h":365.0441190634,"l":362.6313630902,"c":363.8681167417,"v":329453.3073847858,"t":1715554800}
+{"o":363.8681167417,"h":369.9276190165,"l":363.8094430616,"c":368.172235991,"v":503105.7299349873,"t":1715558400}
+{"o":368.172235991,"h":368.6171946503,"l":266.5418711321,"c":268.0317454232,"v":450888.8313444577,"t":1715562000}
+{"o":268.0317454232,"h":268.3135736141,"l":262.0449522649,"c":263.1736541748,"v":655963.0884570107,"t":1715565600}
+{"o":263.1736541748,"h":263.2578548267,"l":259.1858840687,"c":262.2840840935,"v":659325.0597923658,"t":1715569200}
+{"o":262.2840840935,"h":262.5121052184,"l":258.3308438453,"c":259.724858943,"v":453713.8596627527,"t":1715572800}
+{"o":259.724858943,"h":261.0844875743,"l":258.2495695735,"c":258.9841299461,"v":356944.2161047378,"t":1715576400}
+{"o":258.9841299461,"h":265.27024575,"l":258.7827887619,"c":264.4262165454,"v":362774.7984949995,"t":1715580000}
+{"o":264.4262165454,"h":269.7953880612,"l":263.9223361263,"c":268.9326418702,"v":445325.3933831414,"t":1715583600}
+{"o":268.9326418702,"h":272.6000309167,"l":268.9326418702,"c":271.0081845472,"v":621341.4174859101,"t":1715587200}
+{"o":271.0081845472,"h":276.0658628983,"l":270.922250004,"c":273.6197497102,"v":442881.0552409961,"t":1715590800}
+{"o":273.6197497102,"h":273.8541823268,"l":270.0203638705,"c":272.1276942157,"v":390956.3822397364,"t":1715594400}
+{"o":272.1276942157,"h":273.9863106947,"l":270.7385061852,"c":272.9295918421,"v":410748.2948166158,"t":1715598000}
+{"o":272.9295918421,"h":274.2824674925,"l":271.2390284692,"c":273.3750214573,"v":468469.4441618115,"t":1715601600}
+{"o":273.3750214573,"h":274.0074450252,"l":271.6149332349,"c":272.4595480038,"v":614021.5225310411,"t":1715605200}
+{"o":272.4595480038,"h":276.0626729353,"l":272.361451587,"c":272.9254476511,"v":929141.4090129653,"t":1715608800}
+{"o":272.9254476511,"h":277.74165583,"l":272.7733372931,"c":276.0549666449,"v":1034825.166078336,"t":1715612400}
+{"o":276.0549666449,"h":282.8578744284,"l":275.6162800713,"c":280.3898558764,"v":992938.1415474403,"t":1715616000}
+{"o":280.3898558764,"h":281.0298488409,"l":274.6554627535,"c":276.2197760924,"v":857442.6338208674,"t":1715619600}
+{"o":276.2197760924,"h":276.927161937,"l":273.0410710831,"c":276.701752158,"v":593828.185373549,"t":1715623200}
+{"o":276.701752158,"h":279.3982146862,"l":275.5381931432,"c":278.7108106406,"v":616263.6282233739,"t":1715626800}
+{"o":278.7108106406,"h":280.3267937255,"l":276.752377062,"c":278.7593713058,"v":546505.2797048964,"t":1715630400}
+{"o":278.7593713058,"h":279.9517244863,"l":271.9008548501,"c":272.7244646216,"v":551870.2998295145,"t":1715634000}
+{"o":272.7244646216,"h":273.3964534525,"l":270.8437066225,"c":271.130174532,"v":472709.8709095781,"t":1715637600}
+{"o":271.130174532,"h":273.73188956,"l":270.5604008538,"c":272.5036059015,"v":424769.4930432343,"t":1715641200}
+{"o":272.5036059015,"h":273.6857683875,"l":269.4517726993,"c":270.9606356416,"v":509449.0233206305,"t":1715644800}
+{"o":270.9606356416,"h":273.3080974908,"l":270.3095254247,"c":272.3886682274,"v":483979.4625117151,"t":1715648400}
+{"o":272.3886682274,"h":273.2546489137,"l":269.7020679229,"c":270.6304514348,"v":468107.1761677035,"t":1715652000}
+{"o":270.6304514348,"h":271.0176694158,"l":268.7568646701,"c":269.8673864888,"v":469093.2812102757,"t":1715655600}
+{"o":269.8673864888,"h":273.0652863486,"l":269.8404921806,"c":273.0196257999,"v":451758.3105898322,"t":1715659200}
+{"o":273.0196257999,"h":274.9670454381,"l":272.190008986,"c":274.0793849923,"v":491946.2292394937,"t":1715662800}
+{"o":274.0793849923,"h":274.2717344577,"l":265.1982312096,"c":268.7501841152,"v":618345.0484559681,"t":1715666400}
+{"o":268.7501841152,"h":270.8034349075,"l":268.6476076042,"c":270.3512008979,"v":488961.1316802422,"t":1715670000}
+{"o":270.3512008979,"h":270.5046645023,"l":268.0815521033,"c":269.6239962471,"v":401221.5785585782,"t":1715673600}
+{"o":269.6239962471,"h":271.8704587471,"l":269.1679103737,"c":269.7043303906,"v":401686.0513075838,"t":1715677200}
+{"o":269.7043303906,"h":270.997288011,"l":268.2281336527,"c":269.5289784231,"v":453318.8670091855,"t":1715680800}
+{"o":269.5289784231,"h":272.3366769979,"l":269.2997677263,"c":270.520022835,"v":592569.766753123,"t":1715684400}
+{"o":270.520022835,"h":273.8908455962,"l":268.8111748281,"c":270.5648574089,"v":895206.7577724882,"t":1715688000}
+{"o":270.5648574089,"h":271.2583476345,"l":266.0951885625,"c":266.4571172079,"v":754371.962138276,"t":1715691600}
+{"o":266.4571172079,"h":268.35302915,"l":261.8124567136,"c":264.7962962297,"v":931292.8270683129,"t":1715695200}
+{"o":264.7962962297,"h":266.8082782703,"l":262.8389685848,"c":263.6393002756,"v":671124.4203702302,"t":1715698800}
+{"o":263.6393002756,"h":264.5742907467,"l":261.5722753378,"c":264.1339006322,"v":633885.3605786866,"t":1715702400}
+{"o":264.1339006322,"h":264.5890975648,"l":262.2678757713,"c":263.6835671591,"v":627710.4568571154,"t":1715706000}
+{"o":263.6835671591,"h":265.6700876254,"l":262.8575019356,"c":265.4186626655,"v":474504.42270574,"t":1715709600}
+{"o":265.4186626655,"h":266.9867765133,"l":264.9061590611,"c":265.4301501505,"v":422930.7975804906,"t":1715713200}
+{"o":265.4301501505,"h":265.5227964222,"l":263.5374584631,"c":263.9812018023,"v":406004.9362918552,"t":1715716800}
+{"o":263.9812018023,"h":264.9527652613,"l":262.6688161184,"c":264.4039278837,"v":369766.6244503971,"t":1715720400}
+{"o":264.4039278837,"h":264.4760495379,"l":262.4797456775,"c":263.9410037189,"v":346739.8405308591,"t":1715724000}
+{"o":263.9410037189,"h":264.0280902824,"l":261.7746608966,"c":262.0845886114,"v":364432.013477605,"t":1715727600}
+{"o":262.0845886114,"h":264.9429158913,"l":260.6232239637,"c":261.5424296649,"v":550144.2441702305,"t":1715731200}
+{"o":261.5424296649,"h":264.5648513577,"l":261.1841211267,"c":263.6726840234,"v":461574.5209065326,"t":1715734800}
+{"o":263.6726840234,"h":286.329328657,"l":262.8047053337,"c":285.8089949465,"v":392859.6144369283,"t":1715738400}
+{"o":285.8089949465,"h":310.9059554434,"l":285.4862691786,"c":310.5427747677,"v":436146.204674152,"t":1715742000}
+{"o":310.5427747677,"h":310.8430780497,"l":309.0909785226,"c":309.3169295058,"v":467372.2002346149,"t":1715745600}
+{"o":309.3169295058,"h":311.7428379389,"l":309.1679893205,"c":310.5568085405,"v":360652.976126046,"t":1715749200}
+{"o":310.5568085405,"h":311.9162434906,"l":308.6169700085,"c":310.0957245524,"v":447227.2675032784,"t":1715752800}
+{"o":310.0957245524,"h":311.7993582917,"l":309.0936587434,"c":311.3258568777,"v":383439.3207676162,"t":1715756400}
+{"o":311.3258568777,"h":312.0139847382,"l":309.5040085114,"c":310.9114667398,"v":486103.6127431504,"t":1715760000}
+{"o":310.9114667398,"h":315.0042286928,"l":308.7823404508,"c":312.9090475743,"v":432049.4255788017,"t":1715763600}
+{"o":312.9090475743,"h":314.3894704364,"l":311.546781851,"c":311.889674982,"v":455874.9282223766,"t":1715767200}
+{"o":311.889674982,"h":312.5990543171,"l":308.642461561,"c":310.8724047694,"v":460496.8169776751,"t":1715770800}
+{"o":310.8724047694,"h":322.7751883485,"l":309.9412756437,"c":321.0926659526,"v":863557.5813790406,"t":1715774400}
+{"o":321.0926659526,"h":330.0080411337,"l":319.7871152532,"c":325.7670372335,"v":926577.3726340171,"t":1715778000}
+{"o":325.7670372335,"h":330.1835756272,"l":324.5949324178,"c":328.5943528045,"v":742692.3973325553,"t":1715781600}
+{"o":328.5943528045,"h":332.419001453,"l":327.0657808803,"c":327.8113656817,"v":753805.7669785186,"t":1715785200}
+{"o":327.8113656817,"h":333.8893448295,"l":325.606550542,"c":332.7218611989,"v":681396.1312388078,"t":1715788800}
+{"o":332.7218611989,"h":336.513823551,"l":332.0472690801,"c":334.292939073,"v":547682.5105887373,"t":1715792400}
+{"o":334.292939073,"h":336.877122969,"l":331.7323844172,"c":335.0410293758,"v":556142.3332652908,"t":1715796000}
+{"o":335.0410293758,"h":337.4630981921,"l":332.947278959,"c":337.0437446583,"v":594506.520990821,"t":1715799600}
+{"o":337.0437446583,"h":354.5566935268,"l":334.3735293494,"c":354.1789802198,"v":740585.1138995027,"t":1715803200}
+{"o":354.1789802198,"h":354.8915289215,"l":351.2303100539,"c":352.015396807,"v":543405.1429766141,"t":1715806800}
+{"o":352.015396807,"h":354.0431099915,"l":351.4068269281,"c":352.4414075589,"v":436242.06336692,"t":1715810400}
+{"o":352.4414075589,"h":359.0305595822,"l":351.9563489312,"c":358.2795604576,"v":488436.4165132484,"t":1715814000}
+{"o":358.2795604576,"h":365.7144965734,"l":356.8786612895,"c":365.1438124543,"v":674239.4760804899,"t":1715817600}
+{"o":365.1438124543,"h":365.7060046016,"l":360.5805590856,"c":362.1650787969,"v":495936.8026717996,"t":1715821200}
+{"o":362.1650787969,"h":365.6019875774,"l":362.0077994706,"c":364.8798410891,"v":381973.9623028731,"t":1715824800}
+{"o":364.8798410891,"h":370.3614956527,"l":363.9090750181,"c":368.8079815155,"v":528501.1400530704,"t":1715828400}
+{"o":368.8079815155,"h":369.6188249659,"l":366.8687338487,"c":368.248403462,"v":488368.851223314,"t":1715832000}
+{"o":368.248403462,"h":369.1566908995,"l":364.5143309441,"c":365.4817965011,"v":460536.4786057959,"t":1715835600}
+{"o":365.4817965011,"h":366.4374256013,"l":364.3357170259,"c":365.5147863569,"v":411394.6727132417,"t":1715839200}
+{"o":365.5147863569,"h":369.7446222585,"l":365.2155545324,"c":367.9313156243,"v":404444.6093061651,"t":1715842800}
+{"o":367.9313156243,"h":369.688818559,"l":366.3516384635,"c":368.0805804972,"v":336815.3037276754,"t":1715846400}
+{"o":368.0805804972,"h":372.213655901,"l":365.6268051591,"c":371.3768365981,"v":364974.0190602227,"t":1715850000}
+{"o":371.3768365981,"h":371.4906758568,"l":367.1508131241,"c":368.7646883828,"v":355954.8388290569,"t":1715853600}
+{"o":368.7646883828,"h":370.4358588764,"l":366.2705301543,"c":370.0486295363,"v":438521.5965831536,"t":1715857200}
+{"o":370.0486295363,"h":370.8380854304,"l":362.9032751043,"c":365.5646487574,"v":566458.7274980453,"t":1715860800}
+{"o":365.5646487574,"h":369.4210327243,"l":361.6071448087,"c":368.196994288,"v":527644.0781802587,"t":1715864400}
+{"o":368.196994288,"h":369.4548046195,"l":357.9085102682,"c":358.3202885559,"v":617589.867307995,"t":1715868000}
+{"o":358.3202885559,"h":363.9530884139,"l":356.3397593729,"c":362.6280167847,"v":626507.7312772259,"t":1715871600}
+{"o":362.6280167847,"h":363.8711545509,"l":356.202190761,"c":357.3001553264,"v":649080.8332809574,"t":1715875200}
+{"o":357.3001553264,"h":360.6853948396,"l":353.8590816985,"c":360.3049982213,"v":650927.7118196537,"t":1715878800}
+{"o":360.3049982213,"h":362.6511658495,"l":357.6782064868,"c":360.8225974335,"v":479965.2209298758,"t":1715882400}
+{"o":360.8225974335,"h":362.5300786957,"l":359.4054113633,"c":359.4054113633,"v":465202.1267314267,"t":1715886000}
+{"o":359.4054113633,"h":360.3844951023,"l":357.3680972873,"c":358.978163189,"v":398679.0501533505,"t":1715889600}
+{"o":358.978163189,"h":360.3879357202,"l":357.2861100165,"c":359.4311722288,"v":371019.2407565154,"t":1715893200}
+{"o":359.4311722288,"h":360.3419277178,"l":355.8215600889,"c":359.1277358019,"v":381368.5287691443,"t":1715896800}
+{"o":359.1277358019,"h":360.7894823096,"l":357.8204671706,"c":360.1634505561,"v":342285.5393599485,"t":1715900400}
+{"o":360.1634505561,"h":366.9161648932,"l":359.8374015066,"c":366.9106061117,"v":397507.9777182249,"t":1715904000}
+{"o":366.9106061117,"h":367.0749771685,"l":361.2836025152,"c":364.4729184709,"v":450818.7996119822,"t":1715907600}
+{"o":364.4729184709,"h":365.4995001739,"l":362.1028030954,"c":362.6418946914,"v":395431.6471137491,"t":1715911200}
+{"o":362.6418946914,"h":368.4541513606,"l":361.1576595981,"c":366.8361303059,"v":453146.1343810805,"t":1715914800}
+{"o":366.8361303059,"h":368.1298537959,"l":363.7394510161,"c":364.9222156778,"v":472531.5146627079,"t":1715918400}
+{"o":364.9222156778,"h":370.7256552784,"l":364.7436464436,"c":369.4486866964,"v":371301.3248931249,"t":1715922000}
+{"o":369.4486866964,"h":378.6835779447,"l":367.2867660149,"c":376.8622088437,"v":489255.95542709,"t":1715925600}
+{"o":376.8622088437,"h":383.9181988321,"l":376.5176151788,"c":382.3090786817,"v":504114.2069252718,"t":1715929200}
+{"o":382.3090786817,"h":384.678063187,"l":379.27865797,"c":380.3472097572,"v":400163.2441273731,"t":1715932800}
+{"o":380.3472097572,"h":382.4896676404,"l":378.9524935843,"c":379.6433152811,"v":377054.4915915036,"t":1715936400}
+{"o":379.6433152811,"h":382.2460795179,"l":378.4028748927,"c":382.1917539161,"v":312426.6846816552,"t":1715940000}
+{"o":382.1917539161,"h":382.3847401689,"l":377.9007043454,"c":378.7173940265,"v":352412.8845276701,"t":1715943600}
+{"o":378.7173940265,"h":381.7281322673,"l":374.8910530388,"c":379.7668355254,"v":466719.6946937992,"t":1715947200}
+{"o":379.7668355254,"h":380.6834426461,"l":375.4307806013,"c":376.0384657722,"v":448605.1768367395,"t":1715950800}
+{"o":376.0384657722,"h":380.8035669567,"l":375.4095972343,"c":380.6496225992,"v":465755.939374736,"t":1715954400}
+{"o":380.6496225992,"h":386.7198602182,"l":378.7445711323,"c":383.6513522507,"v":597659.5626080437,"t":1715958000}
+{"o":383.6513522507,"h":389.3863472187,"l":380.3087396413,"c":380.6139371925,"v":665770.1943783468,"t":1715961600}
+{"o":380.6139371925,"h":381.8178681016,"l":377.6757501305,"c":378.3349996197,"v":478093.3348301435,"t":1715965200}
+{"o":378.3349996197,"h":380.9269936307,"l":374.8120847836,"c":380.1968148075,"v":463572.6759245999,"t":1715968800}
+{"o":380.1968148075,"h":381.8159921701,"l":338.7456256512,"c":341.2337677661,"v":397102.9006439767,"t":1715972400}
+{"o":341.2337677661,"h":341.8983786071,"l":339.6800017559,"c":340.7347758529,"v":354137.343946901,"t":1715976000}
+{"o":340.7347758529,"h":342.1319521523,"l":338.639459867,"c":339.0930421918,"v":329843.3937518862,"t":1715979600}
+{"o":339.0930421918,"h":341.3105909478,"l":338.5188340394,"c":341.123881244,"v":337139.6926515514,"t":1715983200}
+{"o":341.123881244,"h":343.5580931957,"l":339.510899533,"c":342.8562004135,"v":348820.3028261849,"t":1715986800}
+{"o":342.8562004135,"h":345.1054949085,"l":341.0370002221,"c":344.4171862795,"v":382690.5845696701,"t":1715990400}
+{"o":344.4171862795,"h":347.9978921923,"l":342.0545310623,"c":347.4662611878,"v":428999.6596409124,"t":1715994000}
+{"o":347.4662611878,"h":352.7575069468,"l":345.6378016612,"c":349.6408281232,"v":473330.8171019905,"t":1715997600}
+{"o":349.6408281232,"h":350.8157838794,"l":347.9633018092,"c":350.1437277976,"v":360760.3817366458,"t":1716001200}
+{"o":350.1437277976,"h":351.626056126,"l":348.669869289,"c":350.4822317751,"v":286647.9380715354,"t":1716004800}
+{"o":350.4822317751,"h":350.4822317751,"l":348.1774684933,"c":349.333269038,"v":280215.9065541441,"t":1716008400}
+{"o":349.333269038,"h":349.6529808112,"l":347.4304223911,"c":349.5493504344,"v":332051.4267960909,"t":1716012000}
+{"o":349.5493504344,"h":350.533668164,"l":347.9173645673,"c":348.5098954761,"v":311151.9148316878,"t":1716015600}
+{"o":348.5098954761,"h":350.9436855496,"l":347.9935223095,"c":350.5566070282,"v":328958.2665786349,"t":1716019200}
+{"o":350.5566070282,"h":355.018921565,"l":349.3899302447,"c":353.9660217846,"v":370164.8907828208,"t":1716022800}
+{"o":353.9660217846,"h":355.7381259756,"l":352.6502336661,"c":354.3513371676,"v":359620.9004751033,"t":1716026400}
+{"o":354.3513371676,"h":356.0759737035,"l":352.2219307158,"c":352.7326726493,"v":362344.6847691194,"t":1716030000}
+{"o":352.7326726493,"h":353.1815313193,"l":350.1271588706,"c":350.6995194531,"v":451331.7874944499,"t":1716033600}
+{"o":350.6995194531,"h":353.8016805122,"l":349.8722564483,"c":350.9114826663,"v":636833.9696123247,"t":1716037200}
+{"o":350.9114826663,"h":351.9024297137,"l":326.5875542527,"c":332.1412170795,"v":637882.6139553634,"t":1716040800}
+{"o":332.1412170795,"h":333.4511425564,"l":330.5054759543,"c":332.4074882163,"v":551398.6313892417,"t":1716044400}
+{"o":332.4074882163,"h":334.2362000102,"l":328.1414981858,"c":328.7423453562,"v":543614.1451687826,"t":1716048000}
+{"o":328.7423453562,"h":331.1362375156,"l":328.3388507115,"c":330.3237224149,"v":455679.6755475033,"t":1716051600}
+{"o":330.3237224149,"h":332.0383862858,"l":329.6446961549,"c":330.7116166213,"v":392722.5876584686,"t":1716055200}
+{"o":330.7116166213,"h":332.3813982809,"l":329.9150631701,"c":331.8741484396,"v":430085.9931550193,"t":1716058800}
+{"o":331.8741484396,"h":334.4080602726,"l":331.6700011021,"c":333.7997911404,"v":467411.336978622,"t":1716062400}
+{"o":333.7997911404,"h":335.0615406256,"l":331.5158956214,"c":332.4247594587,"v":454610.6662948114,"t":1716066000}
+{"o":332.4247594587,"h":333.5625484581,"l":330.2043867241,"c":331.8140067709,"v":393487.2582211256,"t":1716069600}
+{"o":331.8140067709,"h":333.0839471375,"l":330.8230620617,"c":332.4119622562,"v":342484.2578643712,"t":1716073200}
+{"o":332.4119622562,"h":334.3554442957,"l":331.4568692667,"c":333.658370229,"v":314844.9842818327,"t":1716076800}
+{"o":333.658370229,"h":335.4907319004,"l":332.738233158,"c":333.7578475085,"v":331335.9710669487,"t":1716080400}
+{"o":333.7578475085,"h":336.3288236389,"l":333.3269649492,"c":335.8116307842,"v":351596.3200724355,"t":1716084000}
+{"o":335.8116307842,"h":337.5039533836,"l":334.3583336812,"c":335.9613254139,"v":337626.2414215882,"t":1716087600}
+{"o":335.9613254139,"h":336.6134604455,"l":333.7692420249,"c":336.2881422225,"v":310867.275140838,"t":1716091200}
+{"o":336.2881422225,"h":338.0463252771,"l":335.0217769192,"c":335.2452574434,"v":304821.0608148266,"t":1716094800}
+{"o":335.2452574434,"h":336.0319007395,"l":332.4591144404,"c":333.6514615508,"v":297546.517471339,"t":1716098400}
+{"o":333.6514615508,"h":335.7306449857,"l":332.1832730901,"c":335.6477402978,"v":303283.8708605787,"t":1716102000}
+{"o":335.6477402978,"h":336.4414932171,"l":333.4240822306,"c":333.9053849063,"v":333840.567063057,"t":1716105600}
+{"o":333.9053849063,"h":335.1566183908,"l":331.3496138402,"c":333.4261939165,"v":333301.453366729,"t":1716109200}
+{"o":333.4261939165,"h":335.784177939,"l":332.0777178136,"c":332.7111563271,"v":321963.4270028717,"t":1716112800}
+{"o":332.7111563271,"h":333.0472730797,"l":329.2144098388,"c":330.731109551,"v":366654.0332603045,"t":1716116400}
+{"o":330.731109551,"h":331.7058215499,"l":325.7110384373,"c":326.0232343883,"v":358838.2466240202,"t":1716120000}
+{"o":326.0232343883,"h":326.7046589082,"l":322.3468366792,"c":325.3679861055,"v":414475.0900468919,"t":1716123600}
+{"o":325.3679861055,"h":326.5778524462,"l":322.7937689257,"c":323.4483790687,"v":370711.9926090756,"t":1716127200}
+{"o":323.4483790687,"h":324.7081794983,"l":320.1595921212,"c":324.4313438218,"v":352910.0213492063,"t":1716130800}
+{"o":324.4313438218,"h":325.3763764489,"l":322.4120374284,"c":323.7956115694,"v":388403.9942943541,"t":1716134400}
+{"o":323.7956115694,"h":330.9158584216,"l":323.071477661,"c":327.6964813958,"v":425737.7945797379,"t":1716138000}
+{"o":327.6964813958,"h":329.2006677198,"l":325.0630790163,"c":325.5314894041,"v":363511.7228326868,"t":1716141600}
+{"o":325.5314894041,"h":328.1370681633,"l":324.6553117831,"c":326.4609455712,"v":477588.8713608694,"t":1716145200}
+{"o":326.4609455712,"h":328.8563891898,"l":325.5838629446,"c":327.979131379,"v":340493.3670195458,"t":1716148800}
+{"o":327.979131379,"h":328.7638788383,"l":324.3923533169,"c":327.7241438711,"v":338315.9883281634,"t":1716152400}
+{"o":327.7241438711,"h":330.7931891564,"l":326.5222501871,"c":330.3246689835,"v":362459.1714425386,"t":1716156000}
+{"o":330.3246689835,"h":330.5607337835,"l":325.7458086883,"c":327.3965155437,"v":330727.7982535551,"t":1716159600}
+{"o":327.3965155437,"h":328.9674599183,"l":325.4039663031,"c":328.120767446,"v":370442.3354018507,"t":1716163200}
+{"o":328.120767446,"h":329.2425434165,"l":322.8053971423,"c":328.5573563846,"v":485673.1269168193,"t":1716166800}
+{"o":328.5573563846,"h":333.6514644453,"l":327.5678936717,"c":332.9313413794,"v":397646.0072642225,"t":1716170400}
+{"o":332.9313413794,"h":334.2647490058,"l":331.3326888333,"c":331.7600526697,"v":390681.2340962873,"t":1716174000}
+{"o":331.7600526697,"h":338.2970329773,"l":260.1457083414,"c":302.1766263839,"v":465985.7790485854,"t":1716177600}
+{"o":302.1766263839,"h":307.2407225237,"l":301.5882167739,"c":306.8734367909,"v":550483.5581719853,"t":1716181200}
+{"o":306.8734367909,"h":307.4676294643,"l":301.5310754394,"c":303.0375905607,"v":441428.3971121128,"t":1716184800}
+{"o":303.0375905607,"h":307.4787631124,"l":302.1707118719,"c":306.4762262978,"v":372025.2000993484,"t":1716188400}
+{"o":306.4762262978,"h":308.4824681184,"l":304.9173362465,"c":305.6208535443,"v":384162.1979079692,"t":1716192000}
+{"o":305.6208535443,"h":306.9692082865,"l":304.0196790856,"c":304.3814454846,"v":364662.6225830074,"t":1716195600}
+{"o":304.3814454846,"h":307.290649391,"l":302.2486420042,"c":305.8955026459,"v":444045.5084455661,"t":1716199200}
+{"o":305.8955026459,"h":321.5520877379,"l":305.4751113002,"c":319.1811536179,"v":371237.8530550055,"t":1716202800}
+{"o":319.1811536179,"h":320.4473612885,"l":317.2326388515,"c":318.2788707838,"v":366114.5068988225,"t":1716206400}
+{"o":318.2788707838,"h":319.537343558,"l":316.2344350585,"c":318.4338778545,"v":411853.6617762642,"t":1716210000}
+{"o":318.4338778545,"h":318.5469896973,"l":314.8250793006,"c":316.5951313209,"v":467919.2697298383,"t":1716213600}
+{"o":316.5951313209,"h":322.3053817093,"l":315.2245262338,"c":321.5444168201,"v":478281.0656144017,"t":1716217200}
+{"o":321.5444168201,"h":325.1935513097,"l":319.9407793965,"c":323.2765641724,"v":631364.4944899428,"t":1716220800}
+{"o":323.2765641724,"h":326.3237844777,"l":322.0681487359,"c":326.1162120505,"v":510486.2889716423,"t":1716224400}
+{"o":326.1162120505,"h":326.3958268465,"l":322.3554338481,"c":323.6437174984,"v":476482.5372593001,"t":1716228000}
+{"o":323.6437174984,"h":338.1764770766,"l":322.416601344,"c":336.476502482,"v":803169.4235273977,"t":1716231600}
+{"o":336.476502482,"h":337.0860341086,"l":288.7114774678,"c":289.1348350102,"v":795137.0844678812,"t":1716235200}
+{"o":289.1348350102,"h":292.2278399715,"l":287.2618114786,"c":291.3464732018,"v":585377.922881489,"t":1716238800}
+{"o":291.3464732018,"h":294.2795647219,"l":290.5660427823,"c":292.6123493661,"v":572689.2336966287,"t":1716242400}
+{"o":292.6123493661,"h":295.8837219266,"l":290.5684673635,"c":294.3059864203,"v":538306.3971224043,"t":1716246000}
+{"o":294.3059864203,"h":298.1406528007,"l":292.0964280315,"c":293.1952952403,"v":619318.3846028384,"t":1716249600}
+{"o":293.1952952403,"h":293.1952952403,"l":289.1763241632,"c":291.2870363689,"v":492848.3258478489,"t":1716253200}
+{"o":291.2870363689,"h":291.8176778789,"l":288.1376688075,"c":288.7825458545,"v":373426.128316957,"t":1716256800}
+{"o":288.7825458545,"h":291.3585185398,"l":288.3837254787,"c":290.2076168691,"v":303691.5396685825,"t":1716260400}
+{"o":290.2076168691,"h":291.7025206855,"l":287.5121508251,"c":287.5121508251,"v":327380.6631759278,"t":1716264000}
+{"o":287.5121508251,"h":288.6031128704,"l":285.7860420014,"c":287.0396614354,"v":328009.4550721354,"t":1716267600}
+{"o":287.0396614354,"h":289.4280513755,"l":286.0789885304,"c":286.8415295119,"v":366452.1037285514,"t":1716271200}
+{"o":286.8415295119,"h":287.9099140823,"l":283.9608689355,"c":285.7474487132,"v":299968.5384014281,"t":1716274800}
+{"o":285.7474487132,"h":287.1333234903,"l":284.8944305471,"c":286.2322506278,"v":245453.0868431068,"t":1716278400}
+{"o":286.2322506278,"h":289.1795556291,"l":285.4054981899,"c":288.5215094013,"v":338342.3250617319,"t":1716282000}
+{"o":288.5215094013,"h":290.7716137685,"l":287.4123376815,"c":287.8581559997,"v":320000.7599689976,"t":1716285600}
+{"o":287.8581559997,"h":288.891298957,"l":284.2279470562,"c":284.4158303983,"v":362599.4635372854,"t":1716289200}
+{"o":284.4158303983,"h":300.0392316152,"l":282.1316694454,"c":298.7790395349,"v":476180.0989164974,"t":1716292800}
+{"o":298.7790395349,"h":322.8925944956,"l":295.7008056131,"c":318.4666945803,"v":521956.0037520187,"t":1716296400}
+{"o":318.4666945803,"h":320.3770423449,"l":315.1511176921,"c":315.5525028448,"v":494053.2142524726,"t":1716300000}
+{"o":315.5525028448,"h":317.7831878644,"l":313.1786840587,"c":314.4795920669,"v":535829.4847534754,"t":1716303600}
+{"o":314.4795920669,"h":334.9830067313,"l":313.6281996651,"c":330.3336309426,"v":512973.3161875521,"t":1716307200}
+{"o":330.3336309426,"h":358.0888004806,"l":329.7359080649,"c":356.7653944931,"v":452964.7364310195,"t":1716310800}
+{"o":356.7653944931,"h":357.8742550564,"l":354.3875977322,"c":356.8241177213,"v":393239.2556953015,"t":1716314400}
+{"o":356.8241177213,"h":357.2368589516,"l":350.5025408594,"c":352.1254432449,"v":396369.1178079504,"t":1716318000}
+{"o":352.1254432449,"h":358.3308450264,"l":352.0327247799,"c":357.8928558253,"v":386595.1744726477,"t":1716321600}
+{"o":357.8928558253,"h":358.8553254967,"l":354.5203986556,"c":358.3729129089,"v":369058.6566412507,"t":1716325200}
+{"o":358.3729129089,"h":359.2208259833,"l":357.0510018355,"c":358.8835768008,"v":405660.1286502724,"t":1716328800}
+{"o":358.8835768008,"h":359.1671746923,"l":357.8181543777,"c":358.2203129127,"v":344384.9076318898,"t":1716332400}
+{"o":358.2203129127,"h":360.7377038559,"l":357.1891307421,"c":357.3969279684,"v":351243.715431985,"t":1716336000}
+{"o":357.3969279684,"h":359.6725323542,"l":356.9411612548,"c":358.9071275664,"v":338099.6482878208,"t":1716339600}
+{"o":358.9071275664,"h":378.2773752898,"l":356.4429209203,"c":376.6776743282,"v":342922.6561547937,"t":1716343200}
+{"o":376.6776743282,"h":377.6139066225,"l":373.7844111215,"c":376.9025683704,"v":325083.2281622605,"t":1716346800}
+{"o":376.9025683704,"h":377.7539900966,"l":370.8796365266,"c":375.490093757,"v":355325.0639770628,"t":1716350400}
+{"o":375.490093757,"h":384.656147463,"l":373.6806634218,"c":384.2506045538,"v":427388.725782146,"t":1716354000}
+{"o":384.2506045538,"h":387.2749663119,"l":383.8965781169,"c":384.5418389064,"v":388970.2212380069,"t":1716357600}
+{"o":384.5418389064,"h":385.6227991944,"l":380.3391785203,"c":381.32321499,"v":301035.4190294881,"t":1716361200}
+{"o":381.32321499,"h":382.709899289,"l":378.3301191117,"c":382.4986257877,"v":347903.3789735784,"t":1716364800}
+{"o":382.4986257877,"h":383.2341914535,"l":379.5293335573,"c":382.8186710987,"v":297554.2197361643,"t":1716368400}
+{"o":382.8186710987,"h":383.83501328,"l":381.5225748349,"c":383.6897737429,"v":336097.0720986923,"t":1716372000}
+{"o":383.6897737429,"h":384.1542184919,"l":377.6329679757,"c":377.6329679757,"v":356560.1520797267,"t":1716375600}
+{"o":377.6329679757,"h":381.0054480902,"l":373.4231097006,"c":375.0245790487,"v":529777.0189227889,"t":1716379200}
+{"o":375.0245790487,"h":380.9341000212,"l":375.0245790487,"c":380.9341000212,"v":484280.9675976069,"t":1716382800}
+{"o":380.9341000212,"h":386.8302508552,"l":378.6593527161,"c":385.2480944943,"v":656292.65919248,"t":1716386400}
+{"o":385.2480944943,"h":387.0803212068,"l":364.7365989108,"c":367.8649801927,"v":700095.6157977789,"t":1716390000}
+{"o":367.8649801927,"h":372.0745091879,"l":365.4298528753,"c":367.274041835,"v":681042.1990263803,"t":1716393600}
+{"o":367.274041835,"h":371.8624050217,"l":364.3284866673,"c":366.9402215429,"v":600077.7599164568,"t":1716397200}
+{"o":366.9402215429,"h":367.782657812,"l":362.038710387,"c":365.2900616233,"v":526584.6669711387,"t":1716400800}
+{"o":365.2900616233,"h":365.6344571856,"l":362.6693133615,"c":363.4843030931,"v":468587.0939943814,"t":1716404400}
+{"o":363.4843030931,"h":366.4817651004,"l":361.452238244,"c":361.9957311428,"v":473909.059966632,"t":1716408000}
+{"o":361.9957311428,"h":368.4118244349,"l":360.2385751699,"c":367.4359651945,"v":479359.1128172513,"t":1716411600}
+{"o":367.4359651945,"h":368.0081917327,"l":361.8465371531,"c":362.1514962623,"v":414863.9032044084,"t":1716415200}
+{"o":362.1514962623,"h":362.1514962623,"l":358.5373448028,"c":360.8197656542,"v":358781.1638799353,"t":1716418800}
+{"o":360.8197656542,"h":363.8295558585,"l":360.6558264159,"c":361.3334098405,"v":350604.672984353,"t":1716422400}
+{"o":361.3334098405,"h":363.3613721761,"l":358.1010563515,"c":362.0990223302,"v":386982.4970174234,"t":1716426000}
+{"o":362.0990223302,"h":364.4184814766,"l":361.4423203371,"c":364.4184814766,"v":340656.4782539421,"t":1716429600}
+{"o":364.4184814766,"h":365.485963064,"l":362.7476673295,"c":364.2422550918,"v":392761.0961551233,"t":1716433200}
+{"o":364.2422550918,"h":364.591920963,"l":360.9586061083,"c":361.9286469533,"v":323755.6262204893,"t":1716436800}
+{"o":361.9286469533,"h":362.6232221516,"l":361.1751587539,"c":361.8290980016,"v":307601.9398809675,"t":1716440400}
+{"o":361.8290980016,"h":362.8205719143,"l":359.3774408418,"c":362.5352126487,"v":303713.5595483453,"t":1716444000}
+{"o":362.5352126487,"h":362.9029782206,"l":360.1829716382,"c":361.4643843353,"v":317063.5648286647,"t":1716447600}
+{"o":361.4643843353,"h":362.4781921616,"l":360.4588333755,"c":362.4118916383,"v":296908.2504812145,"t":1716451200}
+{"o":362.4118916383,"h":362.7908674126,"l":359.0716418393,"c":359.6844911715,"v":324259.8891505212,"t":1716454800}
+{"o":359.6844911715,"h":360.4250860666,"l":353.7323871761,"c":354.4180112435,"v":396228.6987832622,"t":1716458400}
+{"o":354.4180112435,"h":358.624891144,"l":354.0645677555,"c":358.3351849086,"v":419208.8825975849,"t":1716462000}
+{"o":358.3351849086,"h":361.2533058493,"l":350.0178346485,"c":352.354680193,"v":595915.9867038344,"t":1716465600}
+{"o":352.354680193,"h":354.1219882,"l":344.7035402936,"c":349.0873751152,"v":688074.4522152361,"t":1716469200}
+{"o":349.0873751152,"h":351.6915893979,"l":347.0998377423,"c":347.3239853349,"v":486192.7078881633,"t":1716472800}
+{"o":347.3239853349,"h":353.2800400248,"l":347.0991731556,"c":351.9518292958,"v":450197.2602326812,"t":1716476400}
+{"o":351.9518292958,"h":353.496223753,"l":350.8015318456,"c":353.3787616483,"v":393992.8075519465,"t":1716480000}
+{"o":353.3787616483,"h":357.2779704119,"l":350.9132487492,"c":350.9132487492,"v":413487.9188794078,"t":1716483600}
+{"o":350.9132487492,"h":351.9683277736,"l":347.3186490792,"c":350.2682373337,"v":557431.0014899084,"t":1716487200}
+{"o":350.2682373337,"h":351.4297150513,"l":347.6458676582,"c":348.0885111614,"v":411475.9831185204,"t":1716490800}
+{"o":348.0885111614,"h":351.8013746397,"l":338.8684031595,"c":351.087296414,"v":782140.7074976986,"t":1716494400}
+{"o":351.087296414,"h":371.0007437473,"l":349.9773546772,"c":364.6751256718,"v":1118124.2736751228,"t":1716498000}
+{"o":364.6751256718,"h":365.9102368324,"l":358.5563866532,"c":359.2536095069,"v":478361.5354804356,"t":1716501600}
+{"o":359.2536095069,"h":360.6131630343,"l":356.6785453913,"c":359.3397641666,"v":404846.300976364,"t":1716505200}
+{"o":359.3397641666,"h":359.3397641666,"l":355.1839272483,"c":355.5981814634,"v":388196.3290979881,"t":1716508800}
+{"o":355.5981814634,"h":355.5981814634,"l":352.6805575964,"c":352.7691153899,"v":298368.9633445304,"t":1716512400}
+{"o":352.7691153899,"h":354.6882428742,"l":349.9926761463,"c":352.5610591354,"v":345367.5066163332,"t":1716516000}
+{"o":352.5610591354,"h":353.2829846506,"l":349.8339886444,"c":350.8013813151,"v":375569.0268410437,"t":1716519600}
+{"o":350.8013813151,"h":350.8013813151,"l":344.6045212816,"c":344.8691754383,"v":301050.0924212675,"t":1716523200}
+{"o":344.8691754383,"h":344.8758461597,"l":338.9770741935,"c":341.339578385,"v":405096.7630535034,"t":1716526800}
+{"o":341.339578385,"h":342.8778980291,"l":337.7710788001,"c":339.3921366148,"v":458335.8839233631,"t":1716530400}
+{"o":339.3921366148,"h":340.9550245512,"l":336.9226936127,"c":338.7602465978,"v":382622.5136673945,"t":1716534000}
+{"o":338.7602465978,"h":339.1980923173,"l":331.5586636805,"c":337.2237589521,"v":440885.3547653617,"t":1716537600}
+{"o":337.2237589521,"h":338.5816012837,"l":335.2610947758,"c":338.2387895862,"v":352661.9006076584,"t":1716541200}
+{"o":338.2387895862,"h":338.6868614977,"l":336.2184399374,"c":337.2605971416,"v":332336.1516392031,"t":1716544800}
+{"o":337.2605971416,"h":339.610726667,"l":336.7516403478,"c":339.0126296922,"v":325116.3713873636,"t":1716548400}
+{"o":339.0126296922,"h":341.9426808334,"l":338.6216210938,"c":339.9876547933,"v":350758.085651524,"t":1716552000}
+{"o":339.9876547933,"h":341.2375878199,"l":337.0542260423,"c":337.5142370252,"v":510826.8409185617,"t":1716555600}
+{"o":337.5142370252,"h":343.4005765569,"l":336.7293820055,"c":341.4779245815,"v":545041.9043266146,"t":1716559200}
+{"o":341.4779245815,"h":344.7453752049,"l":339.9863489391,"c":341.1406141255,"v":630276.8197984954,"t":1716562800}
+{"o":341.1406141255,"h":341.2755131752,"l":336.0254388153,"c":338.0108110212,"v":434906.5884190891,"t":1716566400}
+{"o":338.0108110212,"h":343.8293060596,"l":337.1104390386,"c":343.8293060596,"v":424539.6670905934,"t":1716570000}
+{"o":343.8293060596,"h":347.3636192851,"l":343.0792703598,"c":344.0540119187,"v":436229.8087433896,"t":1716573600}
+{"o":344.0540119187,"h":344.737140385,"l":342.0247534458,"c":343.2907052205,"v":391158.9398545232,"t":1716577200}
+{"o":343.2907052205,"h":344.2039716986,"l":341.7928910502,"c":342.696553014,"v":370729.8575406834,"t":1716580800}
+{"o":342.696553014,"h":343.7398412735,"l":340.4056122614,"c":341.6698095793,"v":360078.8295496327,"t":1716584400}
+{"o":341.6698095793,"h":342.3963965344,"l":340.0544888611,"c":341.2806286172,"v":300549.6253772685,"t":1716588000}
+{"o":341.2806286172,"h":342.9279825025,"l":340.8883805126,"c":342.0971327778,"v":319308.0346702327,"t":1716591600}
+{"o":342.0971327778,"h":342.0971327778,"l":338.7947708412,"c":339.1391513179,"v":359278.7146812548,"t":1716595200}
+{"o":339.1391513179,"h":343.3468410843,"l":338.5316922357,"c":342.3096378575,"v":439540.033131408,"t":1716598800}
+{"o":342.3096378575,"h":346.1917920962,"l":342.173833726,"c":344.9909148188,"v":385784.276628872,"t":1716602400}
+{"o":344.9909148188,"h":345.8266462829,"l":342.9749500322,"c":345.8125863692,"v":358255.97151039,"t":1716606000}
+{"o":345.8125863692,"h":346.7913971104,"l":344.680752562,"c":346.4946241907,"v":358521.9094599205,"t":1716609600}
+{"o":346.4946241907,"h":346.5239710084,"l":344.2780424932,"c":345.6391200393,"v":330555.5123244604,"t":1716613200}
+{"o":345.6391200393,"h":345.6804336598,"l":343.3576831729,"c":343.4878799918,"v":303743.2861394083,"t":1716616800}
+{"o":343.4878799918,"h":345.6239311214,"l":342.975213441,"c":344.9090691714,"v":340453.4871467232,"t":1716620400}
+{"o":344.9090691714,"h":346.5768819043,"l":343.4371701517,"c":344.2038888333,"v":349307.9705240307,"t":1716624000}
+{"o":344.2038888333,"h":378.7625273687,"l":343.3722839116,"c":377.9767370503,"v":362709.9453949195,"t":1716627600}
+{"o":377.9767370503,"h":379.808738065,"l":376.6987088612,"c":379.1009864257,"v":307781.4518041518,"t":1716631200}
+{"o":379.1009864257,"h":380.1231197678,"l":376.0044839675,"c":376.0582597918,"v":289300.1337118573,"t":1716634800}
+{"o":376.0582597918,"h":376.8015997595,"l":373.9141171797,"c":374.6094110868,"v":309703.1451540214,"t":1716638400}
+{"o":374.6094110868,"h":375.6340136812,"l":371.7563980385,"c":372.5348557955,"v":412776.1119037274,"t":1716642000}
+{"o":372.5348557955,"h":376.055028616,"l":372.51695151,"c":375.2061496496,"v":314967.4942058125,"t":1716645600}
+{"o":375.2061496496,"h":382.2178562979,"l":373.8242759543,"c":380.1222354546,"v":358115.0200300355,"t":1716649200}
+{"o":380.1222354546,"h":380.4819019498,"l":378.0021843057,"c":378.1818262787,"v":329606.6002426443,"t":1716652800}
+{"o":378.1818262787,"h":379.8528975649,"l":377.26773041,"c":377.3825094525,"v":333482.1969321315,"t":1716656400}
+{"o":377.3825094525,"h":379.1037200915,"l":376.7792996524,"c":379.1037200915,"v":337596.6427271495,"t":1716660000}
+{"o":379.1037200915,"h":379.7572767609,"l":377.6881714549,"c":378.4943902514,"v":402796.7717860515,"t":1716663600}
+{"o":378.4943902514,"h":379.2876688453,"l":376.9790639903,"c":378.043378332,"v":334563.861305237,"t":1716667200}
+{"o":378.043378332,"h":379.2320469231,"l":377.9490977853,"c":378.9826846904,"v":295928.6308404664,"t":1716670800}
+{"o":378.9826846904,"h":380.1973830204,"l":378.1824892207,"c":379.8834553897,"v":289689.1533415564,"t":1716674400}
+{"o":379.8834553897,"h":381.663573926,"l":379.8584182533,"c":381.0111822878,"v":420423.1518473694,"t":1716678000}
+{"o":381.0111822878,"h":381.0111822878,"l":379.2332654277,"c":379.2332654277,"v":451240.7016293777,"t":1716681600}
+{"o":379.2332654277,"h":380.6169437746,"l":350.1330437967,"c":350.4494324447,"v":464922.8187338266,"t":1716685200}
+{"o":350.4494324447,"h":350.9100635644,"l":346.8295756956,"c":348.4783014183,"v":479387.0922518968,"t":1716688800}
+{"o":348.4783014183,"h":349.8197592622,"l":346.3861266902,"c":349.4377269044,"v":387579.5451102858,"t":1716692400}
+{"o":349.4377269044,"h":349.4377269044,"l":346.8716799776,"c":348.1340994933,"v":316338.0669430862,"t":1716696000}
+{"o":348.1340994933,"h":350.34083103,"l":346.7141866966,"c":350.34083103,"v":300620.7290750647,"t":1716699600}
+{"o":350.34083103,"h":350.920211121,"l":348.6317886342,"c":349.0007680444,"v":265192.1390714669,"t":1716703200}
+{"o":349.0007680444,"h":350.4643327442,"l":345.9973258374,"c":347.5454794868,"v":337464.8577485479,"t":1716706800}
+{"o":347.5454794868,"h":348.6558607213,"l":344.4912484426,"c":345.2742201952,"v":380417.9205843866,"t":1716710400}
+{"o":345.2742201952,"h":345.9608679338,"l":340.919511955,"c":342.4794882802,"v":384941.4349545882,"t":1716714000}
+{"o":342.4794882802,"h":345.2033488703,"l":342.4767290188,"c":345.2033488703,"v":310313.4195246393,"t":1716717600}
+{"o":345.2033488703,"h":345.8148617353,"l":343.3245230367,"c":344.5355226018,"v":322647.3001166646,"t":1716721200}
+{"o":344.5355226018,"h":344.7894460434,"l":342.4924575294,"c":343.77144477,"v":345235.3571972029,"t":1716724800}
+{"o":343.77144477,"h":346.3170891438,"l":329.5266317744,"c":332.5832779471,"v":303517.041142194,"t":1716728400}
+{"o":332.5832779471,"h":333.7299854727,"l":330.6131867829,"c":333.585180785,"v":474481.2932680181,"t":1716732000}
+{"o":333.585180785,"h":334.5803083741,"l":327.8329630778,"c":328.7949726182,"v":474285.3195642623,"t":1716735600}
+{"o":328.7949726182,"h":329.9287613123,"l":327.4431601125,"c":329.0518856235,"v":428340.066516288,"t":1716739200}
+{"o":329.0518856235,"h":329.3181239379,"l":326.4521056246,"c":327.0269821459,"v":390100.1381489409,"t":1716742800}
+{"o":327.0269821459,"h":327.6331841614,"l":325.1225806444,"c":326.5410828331,"v":479113.8661335017,"t":1716746400}
+{"o":326.5410828331,"h":338.3466194748,"l":326.0550137496,"c":338.199035189,"v":444940.052724136,"t":1716750000}
+{"o":338.199035189,"h":338.4688288223,"l":336.6258248382,"c":337.0689333736,"v":483375.5763864859,"t":1716753600}
+{"o":337.0689333736,"h":339.5177503335,"l":334.9693356031,"c":339.5177503335,"v":646349.8273933697,"t":1716757200}
+{"o":339.5177503335,"h":341.3636805901,"l":338.9724103253,"c":340.2775324674,"v":804977.0958574087,"t":1716760800}
+{"o":340.2775324674,"h":340.653562875,"l":338.2919498907,"c":339.5708602151,"v":535486.3248076272,"t":1716764400}
+{"o":339.5708602151,"h":345.3784859889,"l":339.5037124993,"c":344.0620869215,"v":462658.4998381141,"t":1716768000}
+{"o":344.0620869215,"h":346.3709613067,"l":342.87872661,"c":344.5276296587,"v":422429.2792348369,"t":1716771600}
+{"o":344.5276296587,"h":345.0660535605,"l":340.9982060535,"c":341.478609278,"v":482255.1956029687,"t":1716775200}
+{"o":341.478609278,"h":345.529340045,"l":341.1457896841,"c":343.7324307342,"v":389775.8399532757,"t":1716778800}
+{"o":343.7324307342,"h":345.9189603244,"l":343.7006244112,"c":344.5030004157,"v":468116.8527806049,"t":1716782400}
+{"o":344.5030004157,"h":345.5279509906,"l":340.7704376387,"c":342.3968728381,"v":408504.7333576517,"t":1716786000}
+{"o":342.3968728381,"h":344.1680086565,"l":342.1303996985,"c":342.1319219656,"v":379185.4957553837,"t":1716789600}
+{"o":342.1319219656,"h":344.2403236119,"l":341.080021607,"c":344.164346083,"v":363069.2008403222,"t":1716793200}
+{"o":344.164346083,"h":346.5265155659,"l":343.3368403352,"c":343.9748489162,"v":400262.1756530204,"t":1716796800}
+{"o":343.9748489162,"h":345.2153755345,"l":343.0730925474,"c":344.7533954667,"v":379538.3175423137,"t":1716800400}
+{"o":344.7533954667,"h":345.9390065188,"l":343.5412250833,"c":345.9104625189,"v":385735.2427008951,"t":1716804000}
+{"o":345.9104625189,"h":349.2237711817,"l":345.3521273375,"c":348.4132737683,"v":404305.5005227072,"t":1716807600}
+{"o":348.4132737683,"h":349.2953142648,"l":346.5742458556,"c":346.7047948505,"v":443174.4916148812,"t":1716811200}
+{"o":346.7047948505,"h":351.3849367082,"l":346.7047948505,"c":350.2359843262,"v":617009.9857116106,"t":1716814800}
+{"o":350.2359843262,"h":351.689691179,"l":348.3812482296,"c":351.4335849032,"v":725979.31196291,"t":1716818400}
+{"o":351.4335849032,"h":356.2701923138,"l":350.9911610873,"c":355.5873378259,"v":642450.7138251553,"t":1716822000}
+{"o":355.5873378259,"h":357.610830656,"l":354.4263978043,"c":356.1668609459,"v":878847.0567323739,"t":1716825600}
+{"o":356.1668609459,"h":357.9617665037,"l":355.7162287975,"c":355.8206764498,"v":764077.5854058147,"t":1716829200}
+{"o":355.8206764498,"h":356.8841864152,"l":353.641180281,"c":353.641180281,"v":552068.9050556952,"t":1716832800}
+{"o":353.641180281,"h":355.0364812506,"l":347.0400198439,"c":350.2931501041,"v":625247.8931347585,"t":1716836400}
+{"o":350.2931501041,"h":354.7124791745,"l":349.9998232712,"c":354.4309706074,"v":544407.4734440402,"t":1716840000}
+{"o":354.4309706074,"h":355.6718183911,"l":353.3496119301,"c":354.3721691776,"v":405051.2124466087,"t":1716843600}
+{"o":354.3721691776,"h":357.7694066533,"l":353.5991849128,"c":355.6662737429,"v":514944.7745227813,"t":1716847200}
+{"o":355.6662737429,"h":355.9484434192,"l":351.3497336093,"c":353.5081204907,"v":443699.471327353,"t":1716850800}
+{"o":353.5081204907,"h":355.2210014525,"l":351.8405501095,"c":352.8741091587,"v":543973.3092351152,"t":1716854400}
+{"o":352.8741091587,"h":357.4795465759,"l":349.0093937401,"c":349.4994084974,"v":581521.5503827685,"t":1716858000}
+{"o":349.4994084974,"h":352.0810121164,"l":346.5498627551,"c":350.9618546296,"v":595654.1276157729,"t":1716861600}
+{"o":350.9618546296,"h":351.7284635755,"l":345.291596206,"c":347.5642332711,"v":414485.1485403343,"t":1716865200}
+{"o":347.5642332711,"h":348.2990063072,"l":342.965324731,"c":344.1695008364,"v":438146.3950587866,"t":1716868800}
+{"o":344.1695008364,"h":346.9045551767,"l":343.2559740427,"c":346.6644134331,"v":363159.0159614558,"t":1716872400}
+{"o":346.6644134331,"h":347.6798673925,"l":345.0141784757,"c":346.507114972,"v":325264.7462858079,"t":1716876000}
+{"o":346.507114972,"h":347.0566571075,"l":344.4010711694,"c":345.2629476579,"v":332157.0188325117,"t":1716879600}
+{"o":345.2629476579,"h":349.2333585037,"l":344.7130824248,"c":348.3832690666,"v":461849.7012363618,"t":1716883200}
+{"o":348.3832690666,"h":349.6184028097,"l":347.1749622313,"c":348.8136224677,"v":417990.827382557,"t":1716886800}
+{"o":348.8136224677,"h":353.8007859906,"l":348.5910277802,"c":352.3974005444,"v":504771.3019811813,"t":1716890400}
+{"o":352.3974005444,"h":353.5132685502,"l":350.2833632666,"c":353.0847608145,"v":486866.689814307,"t":1716894000}
+{"o":353.0847608145,"h":357.1629007958,"l":352.1036827186,"c":355.8480189219,"v":541761.4298237904,"t":1716897600}
+{"o":355.8480189219,"h":359.8940146189,"l":351.9788332369,"c":352.6786510604,"v":787314.5328258504,"t":1716901200}
+{"o":352.6786510604,"h":357.5795218355,"l":329.3769797749,"c":332.2283984121,"v":799108.8207008693,"t":1716904800}
+{"o":332.2283984121,"h":333.2087889413,"l":306.858083975,"c":314.8804167433,"v":726830.8736425427,"t":1716908400}
+{"o":314.8804167433,"h":315.631291415,"l":310.8143324598,"c":312.2535953966,"v":614441.9829120445,"t":1716912000}
+{"o":312.2535953966,"h":314.1391126253,"l":311.5722049327,"c":312.4494071352,"v":517202.9580254268,"t":1716915600}
+{"o":312.4494071352,"h":314.4461166853,"l":310.9730343576,"c":313.7893446527,"v":570069.8187788189,"t":1716919200}
+{"o":313.7893446527,"h":319.5832823306,"l":313.5667479989,"c":318.8995776488,"v":552263.9351882556,"t":1716922800}
+{"o":318.8995776488,"h":319.4848446264,"l":316.8517650132,"c":317.4725047876,"v":480031.9473064487,"t":1716926400}
+{"o":317.4725047876,"h":317.9431313632,"l":315.8795530552,"c":316.0120832508,"v":466444.8621646862,"t":1716930000}
+{"o":316.0120832508,"h":317.768841736,"l":315.954536159,"c":316.3301852776,"v":636626.9433093424,"t":1716933600}
+{"o":316.3301852776,"h":316.9821378194,"l":315.0337037608,"c":315.7229833661,"v":494367.679787388,"t":1716937200}
+{"o":315.7229833661,"h":316.5352210878,"l":314.4173852278,"c":315.3381751463,"v":724745.8347194399,"t":1716940800}
+{"o":315.3381751463,"h":316.1231455945,"l":313.4061741696,"c":314.5598789369,"v":578953.1381059369,"t":1716944400}
+{"o":314.5598789369,"h":317.8077626802,"l":314.2735955721,"c":317.3637358104,"v":579668.906313007,"t":1716948000}
+{"o":317.3637358104,"h":322.8342531774,"l":317.3636588531,"c":322.4044634719,"v":686058.3080379176,"t":1716951600}
+{"o":322.4044634719,"h":323.6757603015,"l":321.2894315298,"c":322.0421758935,"v":570126.7865579466,"t":1716955200}
+{"o":322.0421758935,"h":322.0615928588,"l":320.5075197072,"c":321.8002651956,"v":478384.3623732379,"t":1716958800}
+{"o":321.8002651956,"h":325.2763828134,"l":321.464134423,"c":323.885180292,"v":477165.1210577654,"t":1716962400}
+{"o":323.885180292,"h":324.2158588722,"l":319.6687631774,"c":319.6687631774,"v":540876.3881763527,"t":1716966000}
+{"o":319.6687631774,"h":320.030974588,"l":314.720798755,"c":316.2750625675,"v":588716.0706654944,"t":1716969600}
+{"o":316.2750625675,"h":317.5600936737,"l":313.6424590248,"c":316.0763859512,"v":465124.5464971043,"t":1716973200}
+{"o":316.0763859512,"h":318.5217568421,"l":315.4388983681,"c":318.3565074813,"v":403271.0832375563,"t":1716976800}
+{"o":318.3565074813,"h":318.5732890606,"l":314.8107063242,"c":314.9064013545,"v":378567.7357695451,"t":1716980400}
+{"o":314.9064013545,"h":316.6524292965,"l":312.8565634208,"c":315.9027122688,"v":504363.8146249764,"t":1716984000}
+{"o":315.9027122688,"h":317.9294414037,"l":314.1308688098,"c":315.7617941245,"v":656077.7165502956,"t":1716987600}
+{"o":315.7617941245,"h":327.8517502986,"l":311.2262530702,"c":327.3293225637,"v":683867.51810726,"t":1716991200}
+{"o":327.3293225637,"h":328.2822284999,"l":325.2689770171,"c":325.912370469,"v":542816.3179197045,"t":1716994800}
+{"o":325.912370469,"h":331.9716142011,"l":286.8057518196,"c":293.4046279365,"v":717032.637340873,"t":1716998400}
+{"o":293.4046279365,"h":293.5342602519,"l":289.3189846251,"c":291.3137579532,"v":661280.8442138484,"t":1717002000}
+{"o":291.3137579532,"h":292.627175959,"l":288.3833252503,"c":290.0160452867,"v":585897.136549382,"t":1717005600}
+{"o":290.0160452867,"h":293.3229272336,"l":289.6219465194,"c":289.7707710995,"v":474921.676583337,"t":1717009200}
+{"o":289.7707710995,"h":290.3420196942,"l":288.5238285703,"c":289.1552138743,"v":464708.9788414778,"t":1717012800}
+{"o":289.1552138743,"h":294.4210967559,"l":287.2431638421,"c":293.6664951746,"v":579621.7069885532,"t":1717016400}
+{"o":293.6664951746,"h":294.526896934,"l":292.4211937782,"c":294.1417979584,"v":460477.3651413263,"t":1717020000}
+{"o":294.1417979584,"h":294.2688899063,"l":284.5121233352,"c":284.8725364407,"v":459946.7324209263,"t":1717023600}
+{"o":284.8725364407,"h":286.6876833708,"l":284.2979982351,"c":284.6696529647,"v":642228.2921264534,"t":1717027200}
+{"o":284.6696529647,"h":285.5471712725,"l":284.0539517122,"c":285.1112598316,"v":567268.8679397671,"t":1717030800}
+{"o":285.1112598316,"h":289.3704620102,"l":284.976706177,"c":287.7373957129,"v":416028.1633942823,"t":1717034400}
+{"o":287.7373957129,"h":288.3244632489,"l":286.7122566993,"c":287.7266136061,"v":339013.6842303451,"t":1717038000}
+{"o":287.7266136061,"h":289.294486652,"l":286.7932711493,"c":287.9269928586,"v":347220.1065239969,"t":1717041600}
+{"o":287.9269928586,"h":287.9402836977,"l":284.9231914672,"c":285.6518433454,"v":374382.6241597364,"t":1717045200}
+{"o":285.6518433454,"h":285.6539714027,"l":281.1637879813,"c":281.2939265885,"v":548315.2014698004,"t":1717048800}
+{"o":281.2939265885,"h":282.1489440043,"l":278.2821409388,"c":279.4320654015,"v":552030.1273639337,"t":1717052400}
+{"o":279.4320654015,"h":284.1540850381,"l":276.887716575,"c":283.9097335175,"v":476385.3988829487,"t":1717056000}
+{"o":283.9097335175,"h":284.4966443459,"l":282.4422077777,"c":284.4817035153,"v":350535.6505337653,"t":1717059600}
+{"o":284.4817035153,"h":286.7209273046,"l":283.1184838082,"c":285.9872741508,"v":397870.8443032852,"t":1717063200}
+{"o":285.9872741508,"h":286.9437543008,"l":285.0226992822,"c":285.0969912907,"v":373766.4402412153,"t":1717066800}
+{"o":285.0969912907,"h":287.8268728829,"l":284.8694119243,"c":287.4582654614,"v":402419.8087822672,"t":1717070400}
+{"o":287.4582654614,"h":289.5330530124,"l":286.6085632939,"c":288.5007571173,"v":506581.4239534184,"t":1717074000}
+{"o":288.5007571173,"h":291.1109400822,"l":288.3321941954,"c":288.3321941954,"v":499571.655607031,"t":1717077600}
+{"o":288.3321941954,"h":289.9096714001,"l":287.23769026,"c":289.0485389246,"v":487096.1472631437,"t":1717081200}
+{"o":289.0485389246,"h":291.5854848091,"l":288.6010222817,"c":291.3306933293,"v":539754.3171135589,"t":1717084800}
+{"o":291.3306933293,"h":296.0719834525,"l":290.6347886486,"c":294.2403928686,"v":536636.1681515732,"t":1717088400}
+{"o":294.2403928686,"h":294.8967277933,"l":292.4701268811,"c":293.15692588,"v":472059.3728005576,"t":1717092000}
+{"o":293.15692588,"h":293.1984561538,"l":288.2409171074,"c":289.1161829265,"v":463154.999444203,"t":1717095600}
+{"o":289.1161829265,"h":289.1161829265,"l":285.3124258734,"c":287.1644175708,"v":551543.5011942424,"t":1717099200}
+{"o":287.1644175708,"h":287.3872278664,"l":284.5010391674,"c":286.3243784531,"v":688725.6760591296,"t":1717102800}
+{"o":286.3243784531,"h":286.9130161708,"l":285.5385411826,"c":286.9130161708,"v":513619.4215890687,"t":1717106400}
+{"o":286.9130161708,"h":287.7111233091,"l":286.3028227276,"c":286.4305837984,"v":444941.3674398527,"t":1717110000}
+{"o":286.4305837984,"h":286.6346963514,"l":284.1805616166,"c":285.7901653828,"v":433285.0906440957,"t":1717113600}
+{"o":285.7901653828,"h":287.435071603,"l":275.7738684944,"c":275.8276885949,"v":354981.4369034944,"t":1717117200}
+{"o":275.8276885949,"h":277.9826083644,"l":267.8568072326,"c":269.1958380453,"v":333599.0021749467,"t":1717120800}
+{"o":269.1958380453,"h":269.9251944875,"l":260.440908588,"c":261.1662080132,"v":299637.7372481023,"t":1717124400}
+{"o":261.1662080132,"h":261.7771963436,"l":260.5887179823,"c":260.8666565024,"v":319798.718380475,"t":1717128000}
+{"o":260.8666565024,"h":260.8696954874,"l":257.5837698547,"c":259.0526006751,"v":377761.0561334004,"t":1717131600}
+{"o":259.0526006751,"h":260.2628157742,"l":258.548018884,"c":259.0723345961,"v":283531.8795868108,"t":1717135200}
+{"o":259.0723345961,"h":260.2863731698,"l":258.9917917878,"c":260.0551648767,"v":258240.3128705029,"t":1717138800}
+{"o":260.0551648767,"h":261.2231004769,"l":259.9468088489,"c":260.7775538823,"v":268927.4861207698,"t":1717142400}
+{"o":260.7775538823,"h":260.9818682922,"l":259.2974067029,"c":260.490392564,"v":443222.7171733516,"t":1717146000}
+{"o":260.490392564,"h":261.7323091869,"l":260.1809394122,"c":261.5391424254,"v":319674.3991582179,"t":1717149600}
+{"o":261.5391424254,"h":263.6858081111,"l":261.295493353,"c":263.2932498256,"v":320850.1142117006,"t":1717153200}
+{"o":263.2932498256,"h":266.7218476581,"l":262.9021767647,"c":264.6409860858,"v":517505.0524229971,"t":1717156800}
+{"o":264.6409860858,"h":266.0850363852,"l":261.1489807518,"c":261.3559260034,"v":487930.1706213247,"t":1717160400}
+{"o":261.3559260034,"h":261.3559260034,"l":258.620083972,"c":259.9979344891,"v":634313.0549206227,"t":1717164000}
+{"o":259.9979344891,"h":260.419704519,"l":257.054897604,"c":257.0744950743,"v":483517.6975166055,"t":1717167600}
+{"o":257.0744950743,"h":258.7726798731,"l":255.7950141097,"c":258.5670117872,"v":588336.1059926741,"t":1717171200}
+{"o":258.5670117872,"h":259.2654003795,"l":258.0216193992,"c":259.0792727733,"v":392348.394815911,"t":1717174800}
+{"o":259.0792727733,"h":259.3814319513,"l":257.8637745564,"c":258.8299901809,"v":341433.6502177633,"t":1717178400}
+{"o":258.8299901809,"h":260.3735372709,"l":248.0936890523,"c":249.1687229142,"v":399747.0478593303,"t":1717182000}
+{"o":249.1687229142,"h":249.7970016048,"l":248.5760708707,"c":249.5061480234,"v":416800.7516183474,"t":1717185600}
+{"o":249.5061480234,"h":250.0692035358,"l":249.1718036378,"c":249.2733274068,"v":402638.0078147276,"t":1717189200}
+{"o":249.2733274068,"h":249.6688341467,"l":248.7809980334,"c":248.9499371647,"v":317007.1512909143,"t":1717192800}
+{"o":248.9499371647,"h":249.025236178,"l":247.2490622637,"c":247.9899435395,"v":388296.2799840823,"t":1717196400}
+{"o":247.9899435395,"h":250.2345302922,"l":231.8065769897,"c":233.5916067179,"v":379700.9160300826,"t":1717200000}
+{"o":233.5916067179,"h":233.9358788717,"l":232.8008164313,"c":233.5004240714,"v":341883.5457760004,"t":1717203600}
+{"o":233.5004240714,"h":234.6172375366,"l":232.9800059906,"c":234.2054846829,"v":316333.9339301481,"t":1717207200}
+{"o":234.2054846829,"h":234.5041659178,"l":233.417044675,"c":233.6109705405,"v":299235.5768574549,"t":1717210800}
+{"o":233.6109705405,"h":234.0315730623,"l":232.997633468,"c":233.8868756558,"v":311489.5283976072,"t":1717214400}
+{"o":233.8868756558,"h":243.21621873,"l":233.0927646386,"c":242.7976725831,"v":313092.5579566528,"t":1717218000}
+{"o":242.7976725831,"h":242.9570994954,"l":242.438809368,"c":242.8449050715,"v":292523.5580578779,"t":1717221600}
+{"o":242.8449050715,"h":242.9760225699,"l":241.9236101819,"c":242.3441459878,"v":299595.681308733,"t":1717225200}
+{"o":242.3441459878,"h":243.2817053891,"l":242.2690931749,"c":242.9786174913,"v":300160.9789945339,"t":1717228800}
+{"o":242.9786174913,"h":243.1887104069,"l":242.4992058267,"c":242.5793401486,"v":273210.8442297212,"t":1717232400}
+{"o":242.5793401486,"h":242.9540727622,"l":242.1485784139,"c":242.1529425498,"v":244550.634710077,"t":1717236000}
+{"o":242.1529425498,"h":242.5874661389,"l":241.9764110362,"c":242.5756864497,"v":268823.7911723626,"t":1717239600}
+{"o":242.5756864497,"h":243.1588630411,"l":242.3356448411,"c":242.4055599362,"v":245933.9192164887,"t":1717243200}
+{"o":242.4055599362,"h":243.1547277056,"l":242.3678809347,"c":242.8770241512,"v":324093.2965878564,"t":1717246800}
+{"o":242.8770241512,"h":243.6185930864,"l":242.6500797025,"c":243.3346506203,"v":519405.0005172889,"t":1717250400}
+{"o":243.3346506203,"h":244.0308620048,"l":243.0866471085,"c":243.0866471085,"v":405388.5566629814,"t":1717254000}
+{"o":243.0866471085,"h":251.6026698834,"l":242.5184182847,"c":251.0898528239,"v":374247.0382224679,"t":1717257600}
+{"o":251.0898528239,"h":254.8534201211,"l":250.6955907859,"c":254.8159142577,"v":391403.6952867469,"t":1717261200}
+{"o":254.8159142577,"h":254.9518286264,"l":254.2427272259,"c":254.6806145003,"v":389064.405875512,"t":1717264800}
+{"o":254.6806145003,"h":255.0642738566,"l":254.3335756432,"c":254.7979964095,"v":469799.3521991915,"t":1717268400}
+{"o":254.7979964095,"h":255.3109916877,"l":254.3599031433,"c":254.6618742255,"v":426843.9863103579,"t":1717272000}
+{"o":254.6618742255,"h":254.7251302273,"l":236.7220777787,"c":236.9452010066,"v":441371.3228989667,"t":1717275600}
+{"o":236.9452010066,"h":237.3075184441,"l":236.4510781008,"c":236.6139482508,"v":401930.8881886487,"t":1717279200}
+{"o":236.6139482508,"h":236.8670802966,"l":235.0685821629,"c":235.7518834261,"v":416759.4533875772,"t":1717282800}
+{"o":235.7518834261,"h":236.80760345,"l":235.4628608803,"c":236.6181066678,"v":333194.0541607232,"t":1717286400}
+{"o":236.6181066678,"h":237.151875981,"l":236.1011190991,"c":236.1720520034,"v":426618.5365620387,"t":1717290000}
+{"o":236.1720520034,"h":236.6328385142,"l":234.8199468829,"c":235.2817503345,"v":467145.9670046358,"t":1717293600}
+{"o":235.2817503345,"h":235.9681697544,"l":235.087963973,"c":235.8126620609,"v":399208.4091696605,"t":1717297200}
+{"o":235.8126620609,"h":235.9673459303,"l":227.8301060697,"c":228.0162050798,"v":344714.2184453392,"t":1717300800}
+{"o":228.0162050798,"h":228.5115900465,"l":228.0162050798,"c":228.2340232702,"v":283611.6201311241,"t":1717304400}
+{"o":228.2340232702,"h":228.9652431501,"l":228.2008659904,"c":228.4936489534,"v":291298.6492993078,"t":1717308000}
+{"o":228.4936489534,"h":228.626923399,"l":226.7099594103,"c":226.8277630415,"v":323597.5054657824,"t":1717311600}
+{"o":226.8277630415,"h":227.5509775531,"l":225.6404944904,"c":226.0749486861,"v":249761.2970018518,"t":1717315200}
+{"o":226.0749486861,"h":226.3242438275,"l":224.6322191877,"c":225.212589364,"v":315851.52344294,"t":1717318800}
+{"o":225.212589364,"h":225.3878969365,"l":224.3032590403,"c":225.2352707927,"v":258167.129785316,"t":1717322400}
+{"o":225.2352707927,"h":227.4365980789,"l":224.6338005765,"c":227.2672687671,"v":307612.9173192701,"t":1717326000}
+{"o":227.2672687671,"h":227.5473587565,"l":225.6771093767,"c":225.8025240577,"v":307156.9753788867,"t":1717329600}
+{"o":225.8025240577,"h":227.0441394018,"l":225.2474046829,"c":226.6703607324,"v":300100.8353424394,"t":1717333200}
+{"o":226.6703607324,"h":227.0726928845,"l":225.4780414728,"c":226.6287655843,"v":434316.9496748771,"t":1717336800}
+{"o":226.6287655843,"h":226.6577144728,"l":225.5448976226,"c":226.0371019988,"v":505215.0257516516,"t":1717340400}
+{"o":226.0371019988,"h":226.2366345941,"l":224.43533462,"c":225.0701594347,"v":452344.6610434594,"t":1717344000}
+{"o":225.0701594347,"h":225.0807987717,"l":222.0163448851,"c":222.0163448851,"v":470888.4794855536,"t":1717347600}
+{"o":222.0163448851,"h":223.5259244859,"l":220.7156098125,"c":223.1328580006,"v":541097.5184860176,"t":1717351200}
+{"o":223.1328580006,"h":223.5328661539,"l":221.9357106892,"c":223.3073903993,"v":425511.2331402377,"t":1717354800}
+{"o":223.3073903993,"h":223.4025447045,"l":221.2016236534,"c":223.3128318322,"v":427249.8397509778,"t":1717358400}
+{"o":223.3128318322,"h":223.5586188989,"l":222.5513375,"c":222.5513375,"v":599897.2490057164,"t":1717362000}
+{"o":222.5513375,"h":223.8102673485,"l":222.3733028615,"c":223.4842582728,"v":410476.374473982,"t":1717365600}
+{"o":223.4842582728,"h":223.9867520758,"l":223.2493966541,"c":223.2493966541,"v":348847.4902370573,"t":1717369200}
+{"o":223.2493966541,"h":223.7304995111,"l":221.2711476155,"c":222.3377938293,"v":767653.3715931363,"t":1717372800}
+{"o":222.3377938293,"h":225.6476550303,"l":222.2689538234,"c":225.2108742811,"v":690241.7082569071,"t":1717376400}
+{"o":225.2108742811,"h":226.0481374456,"l":224.2622799136,"c":224.5532639644,"v":442529.0861215239,"t":1717380000}
+{"o":224.5532639644,"h":224.7214629159,"l":223.2062410294,"c":224.0354222538,"v":415105.627191045,"t":1717383600}
+{"o":224.0354222538,"h":224.6530492835,"l":222.7323672298,"c":224.1172101949,"v":456775.9731995396,"t":1717387200}
+{"o":224.1172101949,"h":226.0770277301,"l":224.1069456584,"c":225.326842251,"v":437125.5161000013,"t":1717390800}
+{"o":225.326842251,"h":226.844205385,"l":224.8940050203,"c":226.4268909491,"v":429066.9935292059,"t":1717394400}
+{"o":226.4268909491,"h":227.5563036001,"l":225.3426581727,"c":226.9594159197,"v":393245.1740097224,"t":1717398000}
+{"o":226.9594159197,"h":229.1334559379,"l":226.76667216,"c":227.5460757852,"v":431340.5256820207,"t":1717401600}
+{"o":227.5460757852,"h":227.6876003228,"l":226.2036414859,"c":226.7400269127,"v":340037.3250447389,"t":1717405200}
+{"o":226.7400269127,"h":227.6662498455,"l":226.1420154928,"c":226.3323021475,"v":373070.1952257201,"t":1717408800}
+{"o":226.3323021475,"h":227.1337731759,"l":225.8911332162,"c":226.2024076499,"v":371553.3883444267,"t":1717412400}
+{"o":226.2024076499,"h":228.829251855,"l":226.2024076499,"c":228.7662068845,"v":436518.6259663201,"t":1717416000}
+{"o":228.7662068845,"h":229.6342804241,"l":228.1140072132,"c":228.2584951797,"v":571068.6343963665,"t":1717419600}
+{"o":228.2584951797,"h":228.7932900369,"l":217.9832412098,"c":218.4587377875,"v":690643.6352480756,"t":1717423200}
+{"o":218.4587377875,"h":220.885857314,"l":218.336172036,"c":220.2650173143,"v":637487.5190998313,"t":1717426800}
+{"o":220.2650173143,"h":220.4480752991,"l":218.7069786381,"c":219.5343095486,"v":492997.0549781322,"t":1717430400}
+{"o":219.5343095486,"h":221.7495817631,"l":218.8617436804,"c":220.9206296324,"v":514183.4278307747,"t":1717434000}
+{"o":220.9206296324,"h":222.1205268976,"l":220.5179244958,"c":222.0895830017,"v":447822.0723426009,"t":1717437600}
+{"o":222.0895830017,"h":223.167712382,"l":221.6047440834,"c":223.167712382,"v":517487.6531235682,"t":1717441200}
+{"o":178.3126699437,"h":180.4248096924,"l":174.8451272048,"c":178.3126699437,"v":576831.4452435754,"t":1710244800}
+{"o":178.3126699437,"h":178.9774018116,"l":175.9535945781,"c":177.1018405576,"v":585215.9898516474,"t":1710248400}
+{"o":177.1018405576,"h":179.0325052488,"l":174.3561429871,"c":175.6535278609,"v":711903.8501160954,"t":1710252000}
+{"o":175.6535278609,"h":178.9356883277,"l":173.6191815279,"c":177.0655867318,"v":808291.7255525037,"t":1710255600}
+{"o":177.0655867318,"h":177.8220095541,"l":171.6375172541,"c":172.3613864219,"v":894796.4497715706,"t":1710259200}
+{"o":172.3613864219,"h":177.2242078912,"l":128.0431696394,"c":173.664327217,"v":1311738.036547024,"t":1710262800}
+{"o":173.664327217,"h":177.4202821283,"l":173.1940297687,"c":176.0478884496,"v":587396.0187453832,"t":1710266400}
+{"o":176.0478884496,"h":176.9167108484,"l":169.0301619566,"c":176.7460377622,"v":463689.6904060871,"t":1710270000}
+{"o":176.7460377622,"h":176.780362642,"l":174.0720954032,"c":174.841917062,"v":667559.618862602,"t":1710273600}
+{"o":174.841917062,"h":175.1600543312,"l":173.2987765609,"c":173.8178766973,"v":480155.9150995055,"t":1710277200}
+{"o":173.8178766973,"h":175.2191742289,"l":173.2376222153,"c":174.8365818768,"v":433795.7917132039,"t":1710280800}
+{"o":174.8365818768,"h":178.2106099172,"l":174.2675377355,"c":178.0245063576,"v":437282.6539389849,"t":1710284400}
+{"o":178.0245063576,"h":178.6740393829,"l":176.1218297062,"c":176.2844422247,"v":490010.8515577398,"t":1710288000}
+{"o":176.2844422247,"h":177.9394754762,"l":174.3299762996,"c":177.1989032545,"v":552198.3318538432,"t":1710291600}
+{"o":177.1989032545,"h":177.4733317393,"l":175.9938214147,"c":176.6355880943,"v":357506.2448080452,"t":1710295200}
+{"o":176.6355880943,"h":176.9629699881,"l":175.3259564346,"c":175.9871003234,"v":356321.7499047002,"t":1710298800}
+{"o":175.9871003234,"h":177.1651796749,"l":175.3037020234,"c":176.7735544899,"v":338411.2143263583,"t":1710302400}
+{"o":176.7735544899,"h":180.388082401,"l":176.0661383464,"c":178.7823224007,"v":575339.2269290753,"t":1710306000}
+{"o":178.7823224007,"h":180.2479949741,"l":178.4977888424,"c":179.739073254,"v":268233.2712793064,"t":1710309600}
+{"o":179.739073254,"h":180.2600567413,"l":177.2196534594,"c":177.7645712862,"v":343992.9368358728,"t":1710313200}
+{"o":177.7645712862,"h":180.520091771,"l":177.4331265923,"c":179.6231609544,"v":370096.3206471722,"t":1710316800}
+{"o":179.6231609544,"h":180.4610903148,"l":178.6264319208,"c":179.2721931896,"v":295902.7739445415,"t":1710320400}
+{"o":179.2721931896,"h":180.0752327339,"l":178.1772029089,"c":179.9881562396,"v":324416.8039224151,"t":1710324000}
+{"o":179.9881562396,"h":182.3679106415,"l":179.209592042,"c":181.2966282843,"v":346400.3957249392,"t":1710327600}
+{"o":181.2966282843,"h":184.9606917354,"l":179.3490178097,"c":180.2015122366,"v":444178.9061251834,"t":1710331200}
+{"o":180.2015122366,"h":181.2911513509,"l":176.8817423164,"c":178.325642776,"v":520815.1772395439,"t":1710334800}
+{"o":178.325642776,"h":183.0478599308,"l":178.0062339624,"c":182.8860662585,"v":567139.1723865643,"t":1710338400}
+{"o":182.8860662585,"h":188.1035806374,"l":181.6822693169,"c":185.4440353319,"v":795906.7907654608,"t":1710342000}
+{"o":185.4440353319,"h":186.6843635677,"l":181.2946178684,"c":186.5052235545,"v":745094.4603243,"t":1710345600}
+{"o":186.5052235545,"h":188.2923324541,"l":185.5965579219,"c":187.6871268903,"v":679688.7543085123,"t":1710349200}
+{"o":187.6871268903,"h":190.9686334939,"l":186.9689852367,"c":190.1124657982,"v":636650.7291766945,"t":1710352800}
+{"o":190.1124657982,"h":190.8952299477,"l":171.6501333493,"c":173.300763023,"v":523182.3048665748,"t":1710356400}
+{"o":173.300763023,"h":175.6624808685,"l":167.5955555155,"c":173.1353429332,"v":515883.0131310647,"t":1710360000}
+{"o":173.1353429332,"h":184.6082172495,"l":172.7512127602,"c":180.9280485986,"v":687667.6542300456,"t":1710363600}
+{"o":180.9280485986,"h":181.4438670947,"l":174.7035520082,"c":178.9184640126,"v":690764.6221530021,"t":1710367200}
+{"o":178.9184640126,"h":181.1847610581,"l":178.2399904462,"c":179.3682560504,"v":511260.9756710138,"t":1710370800}
+{"o":179.3682560504,"h":185.4262629111,"l":178.4309698276,"c":183.6918266157,"v":658453.1287319491,"t":1710374400}
+{"o":183.6918266157,"h":184.8784132847,"l":179.5603483142,"c":182.227368723,"v":653943.7588887117,"t":1710378000}
+{"o":182.227368723,"h":184.3702639942,"l":168.6792923033,"c":181.4898308652,"v":629596.5419333003,"t":1710381600}
+{"o":181.4898308652,"h":184.4178171567,"l":175.8513997504,"c":179.1577505447,"v":605251.711557645,"t":1710385200}
+{"o":179.1577505447,"h":179.1577505447,"l":177.2833571267,"c":177.9654097452,"v":484141.3927305382,"t":1710388800}
+{"o":177.9654097452,"h":180.3310164592,"l":176.6632631481,"c":178.2479853506,"v":513217.9880899508,"t":1710392400}
+{"o":178.2479853506,"h":182.1236537238,"l":177.7753477293,"c":180.7577741381,"v":527958.7071710653,"t":1710396000}
+{"o":180.7577741381,"h":181.6944326347,"l":178.2129219385,"c":179.9861001111,"v":509588.1959115748,"t":1710399600}
+{"o":179.9861001111,"h":181.1050187501,"l":179.6553072023,"c":180.9213096354,"v":518407.2566206808,"t":1710403200}
+{"o":180.9213096354,"h":187.0234967542,"l":180.5623001953,"c":184.1783141038,"v":677946.8436213429,"t":1710406800}
+{"o":184.1783141038,"h":186.3897778517,"l":169.7990463027,"c":179.5643915638,"v":740483.6547850412,"t":1710410400}
+{"o":179.5643915638,"h":179.9813176354,"l":174.7299801527,"c":179.546605488,"v":670932.0269080495,"t":1710414000}
+{"o":179.546605488,"h":180.2909372845,"l":167.1729849109,"c":169.8647306387,"v":623651.3904310714,"t":1710417600}
+{"o":169.8647306387,"h":171.8700244325,"l":157.8635306742,"c":165.4943240641,"v":923608.6340091126,"t":1710421200}
+{"o":165.4943240641,"h":170.2865022677,"l":164.8269397814,"c":167.7527885162,"v":942148.8872367739,"t":1710424800}
+{"o":167.7527885162,"h":171.1122908152,"l":164.0742131686,"c":166.5531434464,"v":1115801.2472163432,"t":1710428400}
+{"o":166.5531434464,"h":171.7026662573,"l":163.0928925457,"c":168.6275866131,"v":1086616.4173447411,"t":1710432000}
+{"o":168.6275866131,"h":183.4033345242,"l":166.6312248556,"c":179.4678029467,"v":796983.8786758976,"t":1710435600}
+{"o":179.4678029467,"h":179.884658616,"l":173.4247481848,"c":176.4969204517,"v":836894.8168180292,"t":1710439200}
+{"o":176.4969204517,"h":179.1950597188,"l":170.4881575116,"c":173.5963108869,"v":1159190.3490875922,"t":1710442800}
+{"o":173.5963108869,"h":180.9405930702,"l":173.3808257149,"c":180.0333756314,"v":731077.5022154675,"t":1710446400}
+{"o":180.0333756314,"h":181.9011036289,"l":178.4605441248,"c":180.6519318924,"v":572212.2952224625,"t":1710450000}
+{"o":180.6519318924,"h":185.7987690214,"l":180.646394372,"c":184.5595758311,"v":722860.4354238115,"t":1710453600}
+{"o":184.5595758311,"h":190.6349886061,"l":184.392249971,"c":188.1918024478,"v":678287.3176929227,"t":1710457200}
+{"o":188.1918024478,"h":192.1258601172,"l":188.1918024478,"c":192.1258601172,"v":750346.2511375337,"t":1710460800}
+{"o":192.1258601172,"h":197.9433664806,"l":192.1258601172,"c":196.5208150147,"v":947727.0353153372,"t":1710464400}
+{"o":196.5208150147,"h":198.3725047877,"l":187.7958452347,"c":191.8236664931,"v":1235718.7734081619,"t":1710468000}
+{"o":191.8236664931,"h":194.6145715988,"l":182.4389870437,"c":188.1531638672,"v":1555558.949822363,"t":1710471600}
+{"o":188.1531638672,"h":191.8690370859,"l":184.0165103189,"c":185.2892217625,"v":1234046.6366234801,"t":1710475200}
+{"o":185.2892217625,"h":191.101667152,"l":184.7068396703,"c":186.2550795635,"v":1062481.2092934276,"t":1710478800}
+{"o":186.2550795635,"h":194.4297036132,"l":185.2641448732,"c":191.6424734453,"v":1063076.5206620323,"t":1710482400}
+{"o":191.6424734453,"h":192.1197920422,"l":184.9416814728,"c":188.1930913748,"v":782077.3198151514,"t":1710486000}
+{"o":188.1930913748,"h":189.3810121922,"l":168.4019074489,"c":168.5651601608,"v":1282539.6801984503,"t":1710489600}
+{"o":168.5651601608,"h":175.3936309433,"l":165.9420690652,"c":174.5130662418,"v":1661394.2274254053,"t":1710493200}
+{"o":174.5130662418,"h":174.5130662418,"l":170.9042179826,"c":171.247722207,"v":1023700.1454514032,"t":1710496800}
+{"o":171.247722207,"h":172.0275258538,"l":167.341558444,"c":171.1386579084,"v":1015091.9113312308,"t":1710500400}
+{"o":171.1386579084,"h":177.3563722576,"l":169.4826497473,"c":175.699622755,"v":1076331.7205563788,"t":1710504000}
+{"o":175.699622755,"h":188.1224845737,"l":171.9132600504,"c":182.3664092235,"v":1263109.4234717391,"t":1710507600}
+{"o":182.3664092235,"h":183.5842483431,"l":178.9668463206,"c":182.5344847805,"v":1239439.4516119978,"t":1710511200}
+{"o":182.5344847805,"h":185.0814102652,"l":178.7746481965,"c":182.0391987864,"v":1441675.4993229024,"t":1710514800}
+{"o":182.0391987864,"h":184.1648401551,"l":178.4831179817,"c":181.5775188011,"v":1434364.1502245907,"t":1710518400}
+{"o":181.5775188011,"h":183.2654251238,"l":168.1131659126,"c":170.0504671453,"v":966830.1726899781,"t":1710522000}
+{"o":170.0504671453,"h":176.4261045869,"l":167.2157060562,"c":173.2319478438,"v":1064248.1377553514,"t":1710525600}
+{"o":173.2319478438,"h":175.2306381716,"l":168.8480807314,"c":169.6762201385,"v":1089933.2709853114,"t":1710529200}
+{"o":169.6762201385,"h":170.0619318379,"l":160.3511274894,"c":161.6717480698,"v":1187167.1266332027,"t":1710532800}
+{"o":161.6717480698,"h":164.2951866976,"l":161.111720642,"c":163.9101525549,"v":682832.7330347263,"t":1710536400}
+{"o":163.9101525549,"h":168.3330502934,"l":161.0554424702,"c":166.0388376152,"v":658036.3233385812,"t":1710540000}
+{"o":166.0388376152,"h":167.3479797793,"l":161.5004605436,"c":163.2452803254,"v":793198.3836350087,"t":1710543600}
+{"o":163.2452803254,"h":165.9649588382,"l":160.2985318093,"c":162.932813894,"v":756328.9526505619,"t":1710547200}
+{"o":162.932813894,"h":167.7517369464,"l":162.3098491131,"c":166.3959135754,"v":865407.3192427534,"t":1710550800}
+{"o":166.3959135754,"h":167.5793139976,"l":158.7516550367,"c":161.145995598,"v":838872.4948848005,"t":1710554400}
+{"o":161.145995598,"h":164.36319533,"l":156.9007040751,"c":163.0879029539,"v":1120986.4416221743,"t":1710558000}
+{"o":163.0879029539,"h":165.175297554,"l":156.6770637488,"c":158.1721353266,"v":1041493.5013303141,"t":1710561600}
+{"o":158.1721353266,"h":163.3336583352,"l":155.4808789081,"c":162.5007331058,"v":1351933.7329305103,"t":1710565200}
+{"o":162.5007331058,"h":163.5168666456,"l":159.5027586967,"c":161.4983688653,"v":959295.5506303959,"t":1710568800}
+{"o":161.4983688653,"h":164.6803175391,"l":161.0729614248,"c":164.0388494165,"v":1026620.6261418845,"t":1710572400}
+{"o":164.0388494165,"h":165.0821763726,"l":162.736081598,"c":163.0543790706,"v":712614.4777704858,"t":1710576000}
+{"o":163.0543790706,"h":165.775024533,"l":162.7685258943,"c":165.3076455997,"v":1072791.4804636911,"t":1710579600}
+{"o":165.3076455997,"h":168.5967363049,"l":164.4599075227,"c":166.667148713,"v":1254375.4837577387,"t":1710583200}
+{"o":166.667148713,"h":167.9606835215,"l":161.6056506597,"c":164.1123060744,"v":1516020.0318176763,"t":1710586800}
+{"o":164.1123060744,"h":165.716897063,"l":160.0291009769,"c":162.526192249,"v":1464470.777413466,"t":1710590400}
+{"o":162.526192249,"h":164.8691235042,"l":160.7830981079,"c":160.8400863354,"v":1204559.2236896909,"t":1710594000}
+{"o":160.8400863354,"h":162.8414597404,"l":160.030670606,"c":162.3261755021,"v":1286319.857225846,"t":1710597600}
+{"o":162.3261755021,"h":166.8873596053,"l":160.993188241,"c":166.1098415969,"v":1188344.6121583204,"t":1710601200}
+{"o":166.1098415969,"h":168.6278835312,"l":162.7925828376,"c":166.2242120956,"v":1290178.2944459256,"t":1710604800}
+{"o":166.2242120956,"h":168.5294391341,"l":158.9149534556,"c":164.0669452799,"v":1527790.3718531013,"t":1710608400}
+{"o":164.0669452799,"h":165.0077892449,"l":154.9599948833,"c":159.3651225887,"v":1666440.4399746852,"t":1710612000}
+{"o":159.3651225887,"h":162.1766784065,"l":155.643684458,"c":156.7840041517,"v":1057492.0411915472,"t":1710615600}
+{"o":156.7840041517,"h":161.9224959619,"l":154.4008518132,"c":159.366233238,"v":906296.813194226,"t":1710619200}
+{"o":159.366233238,"h":160.7165183483,"l":153.859404794,"c":157.142759093,"v":993699.0925024832,"t":1710622800}
+{"o":157.142759093,"h":160.1127090763,"l":152.1729922801,"c":157.6863782068,"v":874612.3985286055,"t":1710626400}
+{"o":157.6863782068,"h":160.4017661538,"l":154.2911631631,"c":158.6154239177,"v":1159998.7584841934,"t":1710630000}
+{"o":158.6154239177,"h":177.250525784,"l":158.2734781883,"c":170.5681331045,"v":991775.4983417386,"t":1710633600}
+{"o":170.5681331045,"h":174.8798469532,"l":170.5103947238,"c":174.8010696882,"v":720744.0128839369,"t":1710637200}
+{"o":174.8010696882,"h":176.0253909497,"l":172.2264361757,"c":175.4081420203,"v":786132.5688652333,"t":1710640800}
+{"o":175.4081420203,"h":175.7739872198,"l":172.0060502052,"c":174.4482617373,"v":901127.640598295,"t":1710644400}
+{"o":174.4482617373,"h":174.8310972201,"l":168.7633598493,"c":169.8898287417,"v":984940.7523112305,"t":1710648000}
+{"o":169.8898287417,"h":173.7912624747,"l":168.9211270919,"c":173.5301466209,"v":1345594.5233993202,"t":1710651600}
+{"o":173.5301466209,"h":175.670642705,"l":167.3040237467,"c":167.4507889005,"v":1801971.3644683107,"t":1710655200}
+{"o":167.4507889005,"h":176.786713471,"l":163.3340962572,"c":174.4573346675,"v":1805657.1571022091,"t":1710658800}
+{"o":174.4573346675,"h":180.1210027892,"l":172.3504049598,"c":178.8462724732,"v":1228661.1813016022,"t":1710662400}
+{"o":178.8462724732,"h":179.9992556525,"l":177.2210005829,"c":178.1143833718,"v":909777.918145014,"t":1710666000}
+{"o":178.1143833718,"h":186.0945843123,"l":178.0993888198,"c":185.1663466183,"v":962500.706418558,"t":1710669600}
+{"o":185.1663466183,"h":185.7627349589,"l":183.3226822179,"c":183.8350631201,"v":870649.0126360357,"t":1710673200}
+{"o":183.8350631201,"h":187.5149426872,"l":167.9571817123,"c":169.0623640885,"v":1261674.9492819633,"t":1710676800}
+{"o":169.0623640885,"h":172.1855511049,"l":168.5233887255,"c":172.089310288,"v":981556.9286590923,"t":1710680400}
+{"o":172.089310288,"h":213.7893981812,"l":169.7317550247,"c":213.0581481986,"v":898104.6493982773,"t":1710684000}
+{"o":213.0581481986,"h":217.0084843106,"l":191.9669380666,"c":197.0250571898,"v":839305.2712214023,"t":1710687600}
+{"o":197.0250571898,"h":197.6734027869,"l":193.3132296897,"c":194.5785162695,"v":768975.6131966382,"t":1710691200}
+{"o":194.5785162695,"h":197.4689099573,"l":193.7789515733,"c":197.2977009072,"v":692371.5649790858,"t":1710694800}
+{"o":197.2977009072,"h":199.6427464329,"l":195.5737175222,"c":196.5702847644,"v":812166.5985191189,"t":1710698400}
+{"o":196.5702847644,"h":198.2104337447,"l":196.0508424514,"c":197.2518367801,"v":601916.4549758784,"t":1710702000}
+{"o":197.2518367801,"h":199.4658846582,"l":196.4249577086,"c":198.2751423153,"v":668063.1550127338,"t":1710705600}
+{"o":198.2751423153,"h":199.8397529351,"l":197.5595810228,"c":198.1756421078,"v":609476.3294992066,"t":1710709200}
+{"o":198.1756421078,"h":205.7679058172,"l":197.5463642632,"c":202.3201745793,"v":816189.8079290998,"t":1710712800}
+{"o":202.3201745793,"h":205.1052579049,"l":192.0301241241,"c":195.2882044015,"v":1073172.8427689029,"t":1710716400}
+{"o":195.2882044015,"h":198.8655948995,"l":187.7602623173,"c":192.9367779821,"v":789788.1639312732,"t":1710720000}
+{"o":192.9367779821,"h":197.0571035357,"l":190.8786012148,"c":196.0587666986,"v":712322.3843982281,"t":1710723600}
+{"o":196.0587666986,"h":200.9788328611,"l":195.2346048754,"c":199.8551655797,"v":650388.5291081815,"t":1710727200}
+{"o":199.8551655797,"h":202.377150534,"l":198.9849090527,"c":200.6607348103,"v":796900.0810189919,"t":1710730800}
+{"o":200.6607348103,"h":201.8608404255,"l":197.7546919503,"c":200.0006841079,"v":721043.1352079588,"t":1710734400}
+{"o":200.0006841079,"h":201.6061706021,"l":198.6609270228,"c":200.4363253235,"v":679368.6329557714,"t":1710738000}
+{"o":200.4363253235,"h":201.2446710543,"l":198.0497637669,"c":198.3183021684,"v":553093.5556524626,"t":1710741600}
+{"o":198.3183021684,"h":200.7884248113,"l":194.7082001,"c":200.0192843246,"v":1387473.1868946529,"t":1710745200}
+{"o":200.0192843246,"h":200.7197540751,"l":195.5877841092,"c":199.7494119624,"v":2462795.5334035805,"t":1710748800}
+{"o":199.7494119624,"h":204.9559197762,"l":193.89083058,"c":200.7316082283,"v":2974229.0219793753,"t":1710752400}
+{"o":200.7316082283,"h":205.3355830088,"l":200.1830025637,"c":202.3746381577,"v":3669253.7085433099,"t":1710756000}
+{"o":202.3746381577,"h":202.8044767822,"l":199.0444203315,"c":201.8371393817,"v":2479465.568923383,"t":1710759600}
+{"o":201.8371393817,"h":202.6600864177,"l":199.1398938365,"c":202.348943384,"v":1764218.4759631867,"t":1710763200}
+{"o":202.348943384,"h":204.7177081615,"l":195.4637763126,"c":198.4878514098,"v":1833384.7410095187,"t":1710766800}
+{"o":198.4878514098,"h":209.7860827212,"l":192.2624225137,"c":194.5070906837,"v":1573011.7073878238,"t":1710770400}
+{"o":194.5070906837,"h":197.6058317558,"l":182.753521186,"c":197.3962383272,"v":1325990.7262531882,"t":1710774000}
+{"o":197.3962383272,"h":219.8838584138,"l":189.5771359252,"c":193.3149241367,"v":1403785.0268847116,"t":1710777600}
+{"o":193.3149241367,"h":196.1126753965,"l":189.4334557228,"c":191.6192074131,"v":1418415.627074166,"t":1710781200}
+{"o":191.6192074131,"h":194.0523991211,"l":190.6516524765,"c":193.0370134921,"v":852048.6275664879,"t":1710784800}
+{"o":193.0370134921,"h":195.1110924302,"l":191.270049795,"c":192.1732082822,"v":711070.3127070972,"t":1710788400}
+{"o":192.1732082822,"h":201.3083314261,"l":192.1732082822,"c":199.3621309769,"v":642338.8635003632,"t":1710792000}
+{"o":199.3621309769,"h":203.9064114244,"l":192.2561546468,"c":194.3669446506,"v":786127.9845504642,"t":1710795600}
+{"o":194.3669446506,"h":195.4529496017,"l":189.5732753115,"c":190.7696931639,"v":1366820.6260094563,"t":1710799200}
+{"o":190.7696931639,"h":213.6133200896,"l":188.0448486768,"c":209.3954657464,"v":1126042.7845711182,"t":1710802800}
+{"o":209.3954657464,"h":213.0244988846,"l":206.0584593751,"c":207.1324476589,"v":1528959.5097281646,"t":1710806400}
+{"o":207.1324476589,"h":226.0166279593,"l":197.2084927761,"c":218.3303561251,"v":2070014.4052499866,"t":1710810000}
+{"o":218.3303561251,"h":226.7654820483,"l":211.1946093003,"c":217.8461388624,"v":1313385.5681587197,"t":1710813600}
+{"o":217.8461388624,"h":220.9257159694,"l":212.3814515748,"c":218.8071517817,"v":1253867.5274014361,"t":1710817200}
+{"o":218.8071517817,"h":226.2308593977,"l":217.7877388619,"c":221.4468045101,"v":1929075.9734468099,"t":1710820800}
+{"o":221.4468045101,"h":224.3610761858,"l":217.1987152659,"c":220.1664906059,"v":2283445.2220813427,"t":1710824400}
+{"o":220.1664906059,"h":223.3906352845,"l":214.2197436787,"c":218.4673795532,"v":1406898.6414693482,"t":1710828000}
+{"o":218.4673795532,"h":221.9545430516,"l":211.9637496539,"c":220.8434864966,"v":1567829.3909320389,"t":1710831600}
+{"o":220.8434864966,"h":221.1746684756,"l":202.788928232,"c":208.6112753663,"v":1353468.0081256733,"t":1710835200}
+{"o":208.6112753663,"h":214.2252098439,"l":203.1974649479,"c":212.8104596331,"v":1317696.0389970355,"t":1710838800}
+{"o":212.8104596331,"h":213.2718396957,"l":204.5998829753,"c":208.3006631379,"v":995781.1085462508,"t":1710842400}
+{"o":208.3006631379,"h":212.3484238652,"l":201.7002585584,"c":211.0102280045,"v":1237519.6412636382,"t":1710846000}
+{"o":211.0102280045,"h":224.3386753193,"l":210.2262891297,"c":217.3168599329,"v":1210239.7661357392,"t":1710849600}
+{"o":217.3168599329,"h":218.2447376307,"l":213.13951774,"c":215.4571409082,"v":917942.3820741206,"t":1710853200}
+{"o":215.4571409082,"h":215.744582568,"l":209.97064672,"c":212.660501077,"v":845336.1690586904,"t":1710856800}
+{"o":212.660501077,"h":245.46036996,"l":207.3652175912,"c":243.2249234193,"v":1034016.498378701,"t":1710860400}
+{"o":243.2249234193,"h":247.7326167812,"l":241.3115227228,"c":244.7906390626,"v":1154417.7925811517,"t":1710864000}
+{"o":244.7906390626,"h":248.2995701273,"l":241.9020119903,"c":243.9571148581,"v":954030.1212898537,"t":1710867600}
+{"o":243.9571148581,"h":244.3715253207,"l":238.6530551204,"c":241.2567821321,"v":653937.9874887414,"t":1710871200}
+{"o":241.2567821321,"h":245.500336931,"l":239.4411205627,"c":241.6222602028,"v":725209.1584181702,"t":1710874800}
+{"o":241.6222602028,"h":242.659740763,"l":230.9441771828,"c":232.8524157116,"v":899256.1277369519,"t":1710878400}
+{"o":232.8524157116,"h":233.7440326752,"l":226.82379106,"c":229.945349301,"v":747858.9533629199,"t":1710882000}
+{"o":229.945349301,"h":230.703155451,"l":218.0994733619,"c":225.1471493898,"v":1598058.2464201266,"t":1710885600}
+{"o":225.1471493898,"h":228.7118561615,"l":216.7393909245,"c":225.9025502387,"v":1241209.4523673123,"t":1710889200}
+{"o":225.9025502387,"h":234.813224237,"l":225.5359475916,"c":234.2118091727,"v":1185689.1852417237,"t":1710892800}
+{"o":234.2118091727,"h":234.3488988211,"l":226.1986765566,"c":228.1424125446,"v":968334.4587191873,"t":1710896400}
+{"o":228.1424125446,"h":233.1307176809,"l":227.5299615591,"c":231.474594431,"v":625893.617910036,"t":1710900000}
+{"o":231.474594431,"h":235.2744422002,"l":225.2357448621,"c":225.8530219721,"v":803172.9128041513,"t":1710903600}
+{"o":225.8530219721,"h":227.7367865575,"l":221.3158933441,"c":222.6811298206,"v":877472.3805270307,"t":1710907200}
+{"o":222.6811298206,"h":223.631925485,"l":214.4596563532,"c":220.8920400561,"v":925689.8755736776,"t":1710910800}
+{"o":220.8920400561,"h":224.5426697507,"l":219.8297872172,"c":223.169309057,"v":565027.5626793602,"t":1710914400}
+{"o":223.169309057,"h":232.6617511256,"l":222.5788514818,"c":230.586769649,"v":671382.2626461835,"t":1710918000}
+{"o":230.586769649,"h":237.1180140772,"l":225.1514331978,"c":227.461051919,"v":576861.367322796,"t":1710921600}
+{"o":227.461051919,"h":254.5671424745,"l":226.9535515956,"c":252.1199482036,"v":494217.4482786733,"t":1710925200}
+{"o":252.1199482036,"h":265.4508835775,"l":249.279854756,"c":264.2329636583,"v":449790.9193428882,"t":1710928800}
+{"o":264.2329636583,"h":269.8752148153,"l":261.5039904287,"c":264.0364178619,"v":525412.3599486424,"t":1710932400}
+{"o":264.0364178619,"h":271.4371782743,"l":251.9074126617,"c":258.2833719642,"v":1070806.6872523478,"t":1710936000}
+{"o":258.2833719642,"h":258.2833719642,"l":252.9224550188,"c":253.7046918319,"v":1043835.8565544868,"t":1710939600}
+{"o":253.7046918319,"h":258.9239174983,"l":252.7854816199,"c":257.9629900106,"v":804940.5321443353,"t":1710943200}
+{"o":257.9629900106,"h":267.2965910207,"l":250.6149128583,"c":258.5928843945,"v":972157.3278797553,"t":1710946800}
+{"o":258.5928843945,"h":275.1442187007,"l":250.7847357444,"c":268.2252058907,"v":1078545.9916118467,"t":1710950400}
+{"o":268.2252058907,"h":277.4959020945,"l":260.3362832213,"c":271.0282113151,"v":860643.0841028152,"t":1710954000}
+{"o":271.0282113151,"h":290.4961888572,"l":265.5196931694,"c":283.7773325026,"v":1221379.0409702186,"t":1710957600}
+{"o":283.7773325026,"h":284.6680263381,"l":268.8370071702,"c":271.5952031928,"v":1035951.762699952,"t":1710961200}
+{"o":271.5952031928,"h":281.8242353755,"l":267.31572003,"c":274.6045545967,"v":922724.2186482106,"t":1710964800}
+{"o":274.6045545967,"h":279.7289853893,"l":271.6877551149,"c":279.5383686335,"v":590161.6755350468,"t":1710968400}
+{"o":279.5383686335,"h":284.4860683507,"l":269.5193297958,"c":275.707651314,"v":706037.4026352948,"t":1710972000}
+{"o":275.707651314,"h":282.3873217956,"l":272.05817349,"c":276.0439449052,"v":797969.2532725714,"t":1710975600}
+{"o":276.0439449052,"h":282.0495859693,"l":270.2127050687,"c":275.852051289,"v":917794.0782689636,"t":1710979200}
+{"o":275.852051289,"h":283.4833132395,"l":267.6977701276,"c":280.1205339189,"v":704193.4774520599,"t":1710982800}
+{"o":280.1205339189,"h":282.2393130995,"l":279.0682927148,"c":280.6943249976,"v":589188.7009652738,"t":1710986400}
+{"o":280.6943249976,"h":284.2705220893,"l":277.1300698753,"c":278.1613972975,"v":679638.8389740695,"t":1710990000}
+{"o":278.1613972975,"h":279.7092488435,"l":265.8042962948,"c":271.938796432,"v":522435.0058877915,"t":1710993600}
+{"o":271.938796432,"h":273.6084125335,"l":266.6256952311,"c":272.8031351528,"v":618028.016294899,"t":1710997200}
+{"o":272.8031351528,"h":277.5359532147,"l":265.4869856778,"c":268.1079551735,"v":1179938.8352654176,"t":1711000800}
+{"o":268.1079551735,"h":269.8144564986,"l":264.9019248764,"c":265.5151785557,"v":1197008.8964414552,"t":1711004400}
+{"o":265.5151785557,"h":269.4509032054,"l":264.3506015346,"c":264.4105624758,"v":699246.4535000045,"t":1711008000}
+{"o":264.4105624758,"h":267.1298435302,"l":256.5160795528,"c":258.2119206917,"v":582555.7585293668,"t":1711011600}
+{"o":258.2119206917,"h":261.5234210634,"l":257.2559955657,"c":260.3669970137,"v":866370.1985973275,"t":1711015200}
+{"o":260.3669970137,"h":263.1075055535,"l":258.1110000705,"c":260.1352863698,"v":775948.9346248016,"t":1711018800}
+{"o":260.1352863698,"h":263.3183983891,"l":259.6632280861,"c":261.1269747174,"v":657709.0586729002,"t":1711022400}
+{"o":261.1269747174,"h":263.4955340327,"l":257.7189663134,"c":257.7677554823,"v":735565.0134502454,"t":1711026000}
+{"o":257.7677554823,"h":262.4838621049,"l":256.7915945297,"c":258.7238062735,"v":808342.8568629618,"t":1711029600}
+{"o":258.7238062735,"h":259.1276355055,"l":252.9548301124,"c":255.0888635155,"v":823977.1203419162,"t":1711033200}
+{"o":255.0888635155,"h":257.7771996885,"l":252.4034718577,"c":256.7593519967,"v":697893.438267466,"t":1711036800}
+{"o":256.7593519967,"h":258.7936386455,"l":248.1307239885,"c":249.2901098572,"v":642705.2459028816,"t":1711040400}
+{"o":249.2901098572,"h":250.4651138084,"l":243.9456558605,"c":245.8403808619,"v":697789.0557575841,"t":1711044000}
+{"o":245.8403808619,"h":246.9464409804,"l":243.6068970969,"c":245.0126759133,"v":446912.7155667199,"t":1711047600}
+{"o":245.0126759133,"h":250.6261374024,"l":241.8234835236,"c":247.1405802516,"v":558566.7149272591,"t":1711051200}
+{"o":247.1405802516,"h":248.0310683118,"l":244.3080499651,"c":247.5866713862,"v":347387.7279962667,"t":1711054800}
+{"o":247.5866713862,"h":249.8115234415,"l":245.2409628782,"c":245.4563162883,"v":406436.4029910705,"t":1711058400}
+{"o":245.4563162883,"h":247.7440182875,"l":245.0873363341,"c":247.1706435357,"v":378941.5203208042,"t":1711062000}
+{"o":247.1706435357,"h":250.4048432838,"l":244.7436593398,"c":246.3822471023,"v":682827.149699913,"t":1711065600}
+{"o":246.3822471023,"h":247.3951599804,"l":240.0495180648,"c":240.2770742107,"v":598353.163478712,"t":1711069200}
+{"o":240.2770742107,"h":242.5483625125,"l":239.6626389844,"c":242.2306885037,"v":542076.0707321601,"t":1711072800}
+{"o":242.2306885037,"h":277.5527906259,"l":242.2306885037,"c":276.180480219,"v":613841.2944762419,"t":1711076400}
+{"o":276.180480219,"h":277.6546288887,"l":273.881948141,"c":276.6380330132,"v":622497.2970592389,"t":1711080000}
+{"o":276.6380330132,"h":278.160913824,"l":274.0862377876,"c":277.16008284,"v":527029.9927587898,"t":1711083600}
+{"o":277.16008284,"h":279.0155623979,"l":275.8076295497,"c":278.2260652356,"v":562832.8621040612,"t":1711087200}
+{"o":278.2260652356,"h":278.6145865355,"l":275.1415704102,"c":276.1969672229,"v":470457.7723953145,"t":1711090800}
+{"o":276.1969672229,"h":278.0207292441,"l":272.6552912917,"c":273.4674623453,"v":410768.7465111128,"t":1711094400}
+{"o":273.4674623453,"h":275.0141273551,"l":271.2885543095,"c":271.7900174262,"v":398298.5409051873,"t":1711098000}
+{"o":271.7900174262,"h":272.8229845533,"l":268.5896380905,"c":269.2061659215,"v":539291.7081062258,"t":1711101600}
+{"o":269.2061659215,"h":270.7179199888,"l":264.8563373484,"c":265.4112164523,"v":638647.0698300665,"t":1711105200}
+{"o":265.4112164523,"h":268.3635038774,"l":264.0387896108,"c":266.8521964518,"v":623099.6242452684,"t":1711108800}
+{"o":266.8521964518,"h":272.4708163306,"l":259.4345788975,"c":264.8425044011,"v":729670.8964002097,"t":1711112400}
+{"o":264.8425044011,"h":266.8652160316,"l":262.8437707198,"c":264.0990570147,"v":736295.6001494561,"t":1711116000}
+{"o":264.0990570147,"h":271.6356530926,"l":263.9330672352,"c":269.2487082065,"v":725847.3038488809,"t":1711119600}
+{"o":269.2487082065,"h":269.2508621774,"l":264.0678806377,"c":267.263080795,"v":805404.132340492,"t":1711123200}
+{"o":267.263080795,"h":270.7766904255,"l":266.4015804636,"c":270.7320653378,"v":560973.789767233,"t":1711126800}
+{"o":270.7320653378,"h":271.6029306304,"l":268.4646271489,"c":270.0405885002,"v":463463.4601832938,"t":1711130400}
+{"o":270.0405885002,"h":274.8415600151,"l":267.2608149528,"c":270.2736532267,"v":385960.9657288748,"t":1711134000}
+{"o":270.2736532267,"h":271.2303337001,"l":266.4099263514,"c":267.4713568252,"v":422704.5711825365,"t":1711137600}
+{"o":267.4713568252,"h":267.904907025,"l":262.2581088183,"c":266.1469295324,"v":570419.9576693604,"t":1711141200}
+{"o":266.1469295324,"h":271.8565309188,"l":262.6984785767,"c":270.8945606331,"v":406267.3564708353,"t":1711144800}
+{"o":270.8945606331,"h":278.5814595407,"l":270.4665502161,"c":278.3079732052,"v":452619.3735811998,"t":1711148400}
+{"o":278.3079732052,"h":278.9260205429,"l":276.0512095241,"c":276.3793559659,"v":389877.2594826409,"t":1711152000}
+{"o":276.3793559659,"h":283.2930961907,"l":276.1768447935,"c":281.0712362131,"v":474863.1385257517,"t":1711155600}
+{"o":281.0712362131,"h":281.5230937055,"l":276.9850335934,"c":278.5211228948,"v":415830.3822189746,"t":1711159200}
+{"o":278.5211228948,"h":280.3081600576,"l":271.0689275173,"c":275.2853169822,"v":442164.1988285932,"t":1711162800}
+{"o":275.2853169822,"h":277.385256885,"l":273.0426885129,"c":275.4706377662,"v":348481.5701726404,"t":1711166400}
+{"o":275.4706377662,"h":277.0270340327,"l":274.5133847633,"c":276.4852708371,"v":296112.832500594,"t":1711170000}
+{"o":276.4852708371,"h":279.4387780238,"l":275.2278422084,"c":278.7097882615,"v":335955.4091630667,"t":1711173600}
+{"o":278.7097882615,"h":284.2657729117,"l":266.2785337609,"c":269.3941278224,"v":378833.5164862087,"t":1711177200}
+{"o":269.3941278224,"h":271.0985228466,"l":267.4265076482,"c":269.1385169858,"v":355562.3962017356,"t":1711180800}
+{"o":269.1385169858,"h":269.6722622116,"l":264.7042998291,"c":268.4307987687,"v":293693.5455503369,"t":1711184400}
+{"o":268.4307987687,"h":270.5199357935,"l":267.2892813647,"c":267.6183282419,"v":275931.3498237332,"t":1711188000}
+{"o":267.6183282419,"h":269.702244509,"l":267.1336202943,"c":269.1006888394,"v":291652.3772541452,"t":1711191600}
+{"o":269.1006888394,"h":271.7597068955,"l":267.8238652001,"c":270.9269232053,"v":302720.5803909045,"t":1711195200}
+{"o":270.9269232053,"h":271.8874013886,"l":268.1006764986,"c":270.7845526228,"v":365346.440307097,"t":1711198800}
+{"o":270.7845526228,"h":274.3202564055,"l":268.4900694484,"c":272.0627421046,"v":453232.3177393684,"t":1711202400}
+{"o":272.0627421046,"h":273.2296924082,"l":264.5975918457,"c":268.148499655,"v":432607.6691344967,"t":1711206000}
+{"o":268.148499655,"h":270.7067196733,"l":266.1510996461,"c":268.4104323451,"v":373523.5362428201,"t":1711209600}
+{"o":268.4104323451,"h":270.292249799,"l":267.1463552212,"c":269.2642972757,"v":408013.6816069016,"t":1711213200}
+{"o":269.2642972757,"h":270.7890164545,"l":268.7430275141,"c":269.4309904619,"v":348267.8564759818,"t":1711216800}
+{"o":269.4309904619,"h":273.4080632978,"l":267.2712232735,"c":270.0064885923,"v":285920.6788189639,"t":1711220400}
+{"o":270.0064885923,"h":271.0976748151,"l":267.1910719188,"c":267.3449402088,"v":338411.7665822142,"t":1711224000}
+{"o":267.3449402088,"h":270.0560726119,"l":266.5854169527,"c":268.8254537259,"v":315045.7176085183,"t":1711227600}
+{"o":268.8254537259,"h":276.6611652934,"l":268.1065838944,"c":275.5371164315,"v":269366.2100567606,"t":1711231200}
+{"o":275.5371164315,"h":276.3640457502,"l":271.3783277362,"c":272.2017949472,"v":343085.0761964815,"t":1711234800}
+{"o":272.2017949472,"h":279.6381503779,"l":271.3865695704,"c":277.4667651845,"v":386571.486700866,"t":1711238400}
+{"o":277.4667651845,"h":278.2179173821,"l":276.1951833884,"c":277.3677677399,"v":326293.0685283063,"t":1711242000}
+{"o":277.3677677399,"h":277.8803297463,"l":274.1575798667,"c":274.8990180663,"v":262463.7347679578,"t":1711245600}
+{"o":274.8990180663,"h":275.608266567,"l":270.6301042492,"c":270.7803987221,"v":320088.5463489016,"t":1711249200}
+{"o":270.7803987221,"h":272.6325040749,"l":270.0394162021,"c":272.3546167459,"v":281305.1164251165,"t":1711252800}
+{"o":272.3546167459,"h":274.1835248072,"l":271.2080474758,"c":273.3280230801,"v":215010.8833143541,"t":1711256400}
+{"o":273.3280230801,"h":274.0921776615,"l":270.9773840857,"c":272.2338385709,"v":220748.4873748514,"t":1711260000}
+{"o":272.2338385709,"h":273.5787916534,"l":271.2018833514,"c":273.3726120289,"v":208818.953672897,"t":1711263600}
+{"o":273.3726120289,"h":277.444869979,"l":272.4379890769,"c":277.033181619,"v":291321.8895853597,"t":1711267200}
+{"o":277.033181619,"h":277.4633681658,"l":267.3429660632,"c":268.3203275588,"v":229597.7570112818,"t":1711270800}
+{"o":268.3203275588,"h":276.688928856,"l":268.0152997197,"c":275.5741104002,"v":240136.2254481683,"t":1711274400}
+{"o":275.5741104002,"h":279.8836590015,"l":273.9199749886,"c":279.3127729815,"v":211165.1054132665,"t":1711278000}
+{"o":279.3127729815,"h":282.609062262,"l":278.4106328546,"c":282.0700364675,"v":299323.1824828592,"t":1711281600}
+{"o":282.0700364675,"h":282.6542876399,"l":279.5686072353,"c":279.8961877541,"v":276611.9401868111,"t":1711285200}
+{"o":279.8961877541,"h":283.2985325734,"l":279.702988992,"c":282.4683050153,"v":335534.8706300234,"t":1711288800}
+{"o":282.4683050153,"h":282.9098780414,"l":276.1863264617,"c":277.125400652,"v":372309.5977763629,"t":1711292400}
+{"o":277.125400652,"h":278.2490814765,"l":273.6914949452,"c":273.9322080326,"v":356131.9359484169,"t":1711296000}
+{"o":273.9322080326,"h":274.5562856022,"l":271.0837359458,"c":273.6540288777,"v":428918.4680473235,"t":1711299600}
+{"o":273.6540288777,"h":277.8246289144,"l":273.5971195661,"c":277.2128283505,"v":357594.4267258386,"t":1711303200}
+{"o":277.2128283505,"h":278.215791194,"l":276.4432155357,"c":276.9552844552,"v":308044.331274509,"t":1711306800}
+{"o":276.9552844552,"h":283.4960280038,"l":268.3069636286,"c":273.5409654335,"v":401970.4720140536,"t":1711310400}
+{"o":273.5409654335,"h":279.2566513027,"l":273.5409654335,"c":278.248911421,"v":560430.3269153802,"t":1711314000}
+{"o":278.248911421,"h":283.5532400598,"l":278.1974330067,"c":282.8831275732,"v":469546.5408910051,"t":1711317600}
+{"o":282.8831275732,"h":285.5961896576,"l":280.1524733172,"c":281.1825886901,"v":504667.2375355055,"t":1711321200}
+{"o":281.1825886901,"h":281.7492481865,"l":269.3928686087,"c":269.9178779295,"v":430201.761847832,"t":1711324800}
+{"o":269.9178779295,"h":272.8357659793,"l":269.509853509,"c":272.3422045644,"v":436582.8800908683,"t":1711328400}
+{"o":272.3422045644,"h":274.9131764879,"l":271.4856973841,"c":274.2132948393,"v":407077.603544676,"t":1711332000}
+{"o":274.2132948393,"h":276.1936911058,"l":273.5001665534,"c":275.0877059439,"v":348533.6470722323,"t":1711335600}
+{"o":275.0877059439,"h":276.3094483589,"l":273.6484034689,"c":275.6622510357,"v":350702.7292396975,"t":1711339200}
+{"o":275.6622510357,"h":278.7720402034,"l":274.5191746873,"c":276.8520007144,"v":323502.6588459554,"t":1711342800}
+{"o":276.8520007144,"h":280.3408974097,"l":276.0962872834,"c":279.7486207841,"v":275162.6250506047,"t":1711346400}
+{"o":279.7486207841,"h":282.3457493053,"l":250.2310418796,"c":250.4469848227,"v":360117.1427141441,"t":1711350000}
+{"o":250.4469848227,"h":253.0598697072,"l":250.3265008897,"c":252.2422841223,"v":304334.6312839515,"t":1711353600}
+{"o":252.2422841223,"h":255.5281933588,"l":251.7740556553,"c":255.2413982292,"v":315539.3608157927,"t":1711357200}
+{"o":255.2413982292,"h":259.5466408979,"l":254.4240947068,"c":255.6444982809,"v":431990.0042836014,"t":1711360800}
+{"o":255.6444982809,"h":256.9588815982,"l":242.1348436659,"c":242.6385482201,"v":365662.3894376922,"t":1711364400}
+{"o":242.6385482201,"h":243.6401737651,"l":240.3728772862,"c":241.6063157188,"v":368042.0934326861,"t":1711368000}
+{"o":241.6063157188,"h":246.3314658388,"l":240.5707507563,"c":245.9250882394,"v":392800.2854346604,"t":1711371600}
+{"o":245.9250882394,"h":254.0370575578,"l":244.2083719519,"c":248.5305480219,"v":716057.9019732348,"t":1711375200}
+{"o":248.5305480219,"h":267.2148863823,"l":246.1491015532,"c":266.2438047649,"v":622285.0527078296,"t":1711378800}
+{"o":266.2438047649,"h":286.277611517,"l":262.6035275212,"c":285.3143541388,"v":613261.5793730014,"t":1711382400}
+{"o":285.3143541388,"h":287.8277308949,"l":276.623701218,"c":277.9802388941,"v":589842.2065116076,"t":1711386000}
+{"o":277.9802388941,"h":307.3581239463,"l":275.9370819778,"c":304.9481420455,"v":404285.2162189232,"t":1711389600}
+{"o":304.9481420455,"h":305.6143662568,"l":302.4041802059,"c":304.9469390722,"v":465247.991764376,"t":1711393200}
+{"o":304.9469390722,"h":306.2942663499,"l":303.2685652459,"c":304.261764888,"v":387314.7722268896,"t":1711396800}
+{"o":304.261764888,"h":305.2393512161,"l":299.4328241627,"c":300.5172104155,"v":461740.5860913051,"t":1711400400}
+{"o":300.5172104155,"h":303.4227212002,"l":299.6049020229,"c":302.5218544955,"v":424592.9938557047,"t":1711404000}
+{"o":302.5218544955,"h":304.8608912823,"l":298.7283098362,"c":299.5664211427,"v":367697.4396329193,"t":1711407600}
+{"o":299.5664211427,"h":302.5657300778,"l":298.2000192451,"c":299.6316665863,"v":445466.8689961327,"t":1711411200}
+{"o":299.6316665863,"h":301.5630545827,"l":298.6699101715,"c":300.9610144621,"v":334758.5354520082,"t":1711414800}
+{"o":300.9610144621,"h":317.8529271813,"l":299.7887477538,"c":317.5928392386,"v":392998.9081202822,"t":1711418400}
+{"o":317.5928392386,"h":318.4118429954,"l":316.1222200293,"c":317.6011049089,"v":345225.8985353514,"t":1711422000}
+{"o":317.6011049089,"h":322.0675557538,"l":317.1017932571,"c":321.473661432,"v":380668.4459296105,"t":1711425600}
+{"o":321.473661432,"h":325.0020463839,"l":320.648931959,"c":322.8585032727,"v":441391.8614009998,"t":1711429200}
+{"o":322.8585032727,"h":324.4266771317,"l":320.9429666595,"c":323.9172349147,"v":595380.1511578533,"t":1711432800}
+{"o":323.9172349147,"h":325.7842566815,"l":321.1725350378,"c":321.6610132303,"v":762819.3311960201,"t":1711436400}
+{"o":321.6610132303,"h":322.9750013025,"l":310.4854905323,"c":313.6703760952,"v":612410.2368357249,"t":1711440000}
+{"o":313.6703760952,"h":315.7594357904,"l":312.2682931178,"c":315.3396491445,"v":424894.665459368,"t":1711443600}
+{"o":315.3396491445,"h":317.0206271929,"l":314.0609121433,"c":315.026383478,"v":440613.1263263805,"t":1711447200}
+{"o":315.026383478,"h":316.7317250264,"l":313.9005233464,"c":314.3921011502,"v":486436.057965146,"t":1711450800}
+{"o":314.3921011502,"h":315.8732578795,"l":312.0634065413,"c":314.3696745013,"v":499588.5687298406,"t":1711454400}
+{"o":314.3696745013,"h":315.1404105963,"l":309.0720661548,"c":311.1004430771,"v":743360.8596626319,"t":1711458000}
+{"o":311.1004430771,"h":312.0133621515,"l":305.9577690552,"c":309.7555530142,"v":1240480.545082072,"t":1711461600}
+{"o":309.7555530142,"h":309.9167385751,"l":303.8984061767,"c":307.4873461194,"v":781057.2129540882,"t":1711465200}
+{"o":307.4873461194,"h":309.5563475593,"l":300.8368633231,"c":302.4833404043,"v":712419.0228572409,"t":1711468800}
+{"o":302.4833404043,"h":314.5574048578,"l":300.4920593893,"c":313.8239894615,"v":540307.1422538998,"t":1711472400}
+{"o":313.8239894615,"h":318.3358894293,"l":312.8995621059,"c":314.9365870383,"v":437692.5521795145,"t":1711476000}
+{"o":314.9365870383,"h":315.7403327419,"l":311.5598179058,"c":313.0023219442,"v":533698.8065822752,"t":1711479600}
+{"o":313.0023219442,"h":316.1581094252,"l":312.8172210334,"c":315.8677106036,"v":486189.9451757885,"t":1711483200}
+{"o":315.8677106036,"h":320.3965403665,"l":314.8053732229,"c":318.1844080468,"v":418626.0873871145,"t":1711486800}
+{"o":318.1844080468,"h":320.253293666,"l":312.0316096126,"c":316.1402263725,"v":458498.5346974599,"t":1711490400}
+{"o":316.1402263725,"h":316.6731101441,"l":313.0632526297,"c":313.1650673588,"v":427518.2129884121,"t":1711494000}
+{"o":313.1650673588,"h":316.3448234326,"l":310.1244825972,"c":316.1548962491,"v":605207.2456684929,"t":1711497600}
+{"o":316.1548962491,"h":316.9320628566,"l":312.7139910834,"c":313.2847796396,"v":542739.2798047842,"t":1711501200}
+{"o":313.2847796396,"h":315.3457734456,"l":311.395947675,"c":315.3015600819,"v":467444.8593605473,"t":1711504800}
+{"o":315.3015600819,"h":315.3608519232,"l":310.9457917378,"c":312.5137757229,"v":527222.1676264369,"t":1711508400}
+{"o":312.5137757229,"h":313.5944521155,"l":308.9799650711,"c":310.8942458896,"v":526708.7394574899,"t":1711512000}
+{"o":310.8942458896,"h":313.0254201725,"l":309.4780333237,"c":312.6664289767,"v":368799.8971196701,"t":1711515600}
+{"o":312.6664289767,"h":313.35509852,"l":302.7988688239,"c":311.8180860303,"v":445609.9890165981,"t":1711519200}
+{"o":311.8180860303,"h":312.3520754165,"l":305.7365022857,"c":307.1488369784,"v":460025.0870906182,"t":1711522800}
+{"o":307.1488369784,"h":308.6377008361,"l":304.038112053,"c":304.422983457,"v":400309.5988659647,"t":1711526400}
+{"o":304.422983457,"h":309.2405379679,"l":301.7650929229,"c":308.747260151,"v":490299.0413946016,"t":1711530000}
+{"o":308.747260151,"h":310.2509707505,"l":307.7742461225,"c":309.5626580366,"v":409541.5648297378,"t":1711533600}
+{"o":309.5626580366,"h":313.073285041,"l":307.3645137838,"c":312.698740255,"v":401593.6185252172,"t":1711537200}
+{"o":312.698740255,"h":313.2350241438,"l":308.7910372713,"c":310.4826742441,"v":433129.7207366778,"t":1711540800}
+{"o":310.4826742441,"h":317.3065265386,"l":307.0684089573,"c":307.9682600036,"v":833665.1403454186,"t":1711544400}
+{"o":307.9682600036,"h":309.476794032,"l":299.8117470665,"c":307.3080424115,"v":959571.2404483759,"t":1711548000}
+{"o":307.3080424115,"h":308.3570291762,"l":300.5395538977,"c":300.5395538977,"v":647486.5313502687,"t":1711551600}
+{"o":300.5395538977,"h":304.5065174673,"l":299.1050684623,"c":304.1140514981,"v":632002.9770094092,"t":1711555200}
+{"o":304.1140514981,"h":306.1195287735,"l":303.0761529588,"c":304.0579581045,"v":403250.1024721296,"t":1711558800}
+{"o":304.0579581045,"h":305.2130288989,"l":300.8155590889,"c":301.2324735263,"v":439032.0596771179,"t":1711562400}
+{"o":301.2324735263,"h":308.1409313246,"l":300.6591652994,"c":307.3611594043,"v":377219.3842139562,"t":1711566000}
+{"o":307.3611594043,"h":311.7656328892,"l":306.2125045006,"c":311.6675419219,"v":423981.5515513067,"t":1711569600}
+{"o":311.6675419219,"h":312.3358934784,"l":308.4445974317,"c":310.2935334629,"v":388168.2869830016,"t":1711573200}
+{"o":310.2935334629,"h":315.0669843847,"l":303.101568702,"c":307.945286361,"v":408454.426421199,"t":1711576800}
+{"o":307.945286361,"h":307.9947632969,"l":304.1723425826,"c":306.7140970371,"v":391220.8861703369,"t":1711580400}
+{"o":306.7140970371,"h":309.8409868064,"l":305.2032615613,"c":307.1501476962,"v":584260.452812909,"t":1711584000}
+{"o":307.1501476962,"h":307.8676704679,"l":302.2784527633,"c":303.6056291681,"v":453867.9569257461,"t":1711587600}
+{"o":303.6056291681,"h":304.7602686846,"l":298.2975429328,"c":299.5873919963,"v":545387.1038412243,"t":1711591200}
+{"o":299.5873919963,"h":300.7685826572,"l":297.30275128,"c":300.0727481403,"v":436690.3052074439,"t":1711594800}
+{"o":300.0727481403,"h":302.9361884747,"l":298.4053174498,"c":302.4534194609,"v":406778.4536258844,"t":1711598400}
+{"o":302.4534194609,"h":303.9867392246,"l":301.5859037851,"c":302.4796632468,"v":332992.5334935344,"t":1711602000}
+{"o":302.4796632468,"h":308.1885112656,"l":299.7363257699,"c":305.7740277559,"v":364244.6261114317,"t":1711605600}
+{"o":305.7740277559,"h":307.1866884096,"l":304.3003912827,"c":306.5472071705,"v":316374.502027866,"t":1711609200}
+{"o":306.5472071705,"h":308.3869286216,"l":305.7013642025,"c":305.8501705778,"v":340285.62165156,"t":1711612800}
+{"o":305.8501705778,"h":311.1704054203,"l":302.0602826635,"c":309.6653251997,"v":340159.3748221896,"t":1711616400}
+{"o":309.6653251997,"h":310.2910079763,"l":306.3492301929,"c":308.1724937929,"v":408152.8114788883,"t":1711620000}
+{"o":308.1724937929,"h":309.1870626521,"l":305.1973975334,"c":306.2782969181,"v":352974.0479828155,"t":1711623600}
+{"o":306.2782969181,"h":307.2646265911,"l":302.5100747716,"c":304.3645110434,"v":405923.7529376522,"t":1711627200}
+{"o":304.3645110434,"h":307.6622332907,"l":302.0188174277,"c":307.5412958803,"v":514877.4118828775,"t":1711630800}
+{"o":307.5412958803,"h":313.4476163869,"l":306.101267979,"c":312.4391975768,"v":683852.4378647153,"t":1711634400}
+{"o":312.4391975768,"h":312.6072895601,"l":307.4125068338,"c":309.7507693113,"v":586793.7303020451,"t":1711638000}
+{"o":309.7507693113,"h":310.7556610473,"l":305.4799875761,"c":306.3606098767,"v":549867.1159805016,"t":1711641600}
+{"o":306.3606098767,"h":306.7594659535,"l":304.7935108497,"c":306.379313342,"v":479297.225039446,"t":1711645200}
+{"o":306.379313342,"h":309.7825334805,"l":305.0394905922,"c":307.8449740466,"v":440334.9822541228,"t":1711648800}
+{"o":307.8449740466,"h":310.8646608151,"l":306.7693149441,"c":308.1695302725,"v":547463.532528175,"t":1711652400}
+{"o":308.1695302725,"h":311.7427129673,"l":300.7384164072,"c":308.2616948001,"v":545649.2304326985,"t":1711656000}
+{"o":308.2616948001,"h":310.6572070006,"l":305.3442073848,"c":307.7955895423,"v":576151.0694880687,"t":1711659600}
+{"o":307.7955895423,"h":312.2165118891,"l":306.2044265051,"c":312.0498414246,"v":451362.6339260364,"t":1711663200}
+{"o":312.0498414246,"h":314.3837867584,"l":310.7883521313,"c":311.6472448298,"v":493996.7089723542,"t":1711666800}
+{"o":311.6472448298,"h":311.7695254268,"l":308.2792211552,"c":309.9407314463,"v":446949.4197318056,"t":1711670400}
+{"o":309.9407314463,"h":313.5473886377,"l":309.0932496373,"c":310.1542966542,"v":495941.8148154986,"t":1711674000}
+{"o":310.1542966542,"h":312.4341358833,"l":308.4632369954,"c":310.9992950768,"v":507326.9627688175,"t":1711677600}
+{"o":310.9992950768,"h":312.8413515836,"l":308.7924524201,"c":309.5072992915,"v":466443.8620010193,"t":1711681200}
+{"o":309.5072992915,"h":310.744350044,"l":307.5648999863,"c":308.1688485562,"v":435310.4577569775,"t":1711684800}
+{"o":308.1688485562,"h":309.1210783162,"l":305.2261665273,"c":305.6761252742,"v":462952.9531815926,"t":1711688400}
+{"o":305.6761252742,"h":307.4355455314,"l":304.4984038036,"c":306.4857742111,"v":353687.3951391025,"t":1711692000}
+{"o":306.4857742111,"h":307.343046987,"l":301.3985320973,"c":301.8156654824,"v":409293.42825727,"t":1711695600}
+{"o":301.8156654824,"h":305.9668146988,"l":301.3270653519,"c":304.7823525001,"v":351922.6621630636,"t":1711699200}
+{"o":304.7823525001,"h":312.805894997,"l":301.2980444691,"c":308.7452435962,"v":357814.3850476666,"t":1711702800}
+{"o":308.7452435962,"h":312.0326647655,"l":307.4604904348,"c":311.1491349129,"v":360892.3266623789,"t":1711706400}
+{"o":311.1491349129,"h":312.7512887914,"l":310.344365621,"c":311.5926468922,"v":356535.5957225305,"t":1711710000}
+{"o":311.5926468922,"h":312.5902239968,"l":309.5200251409,"c":311.4617339326,"v":406351.1033128157,"t":1711713600}
+{"o":311.4617339326,"h":313.8609453179,"l":310.3295196334,"c":313.2196767667,"v":498725.3777117218,"t":1711717200}
+{"o":313.2196767667,"h":318.2994555562,"l":312.2136360295,"c":316.1594977947,"v":584092.3150955115,"t":1711720800}
+{"o":316.1594977947,"h":316.6846620223,"l":296.57244934,"c":297.2359259152,"v":682041.9932362582,"t":1711724400}
+{"o":297.2359259152,"h":301.1331731804,"l":296.8090687358,"c":297.1091914497,"v":597174.6123920849,"t":1711728000}
+{"o":297.1091914497,"h":309.5929137997,"l":296.7500183883,"c":309.1010329603,"v":671476.6153918322,"t":1711731600}
+{"o":309.1010329603,"h":310.2060331312,"l":307.030247911,"c":309.7849785266,"v":607634.9904592095,"t":1711735200}
+{"o":309.7849785266,"h":312.2795511239,"l":308.4740333442,"c":312.1576279716,"v":630458.2799873208,"t":1711738800}
+{"o":312.1576279716,"h":315.9279101374,"l":307.6977415542,"c":312.3223621816,"v":618584.9738531271,"t":1711742400}
+{"o":312.3223621816,"h":312.8055681522,"l":308.5512733395,"c":310.5482929733,"v":644672.5058409896,"t":1711746000}
+{"o":310.5482929733,"h":317.0985966654,"l":310.0941587727,"c":316.5835099703,"v":563772.0686795012,"t":1711749600}
+{"o":316.5835099703,"h":318.2439001903,"l":314.9938848782,"c":316.4225044143,"v":631670.7039474623,"t":1711753200}
+{"o":316.4225044143,"h":320.316549293,"l":314.4032516244,"c":319.7710938738,"v":649896.0617163791,"t":1711756800}
+{"o":319.7710938738,"h":320.5813771489,"l":316.5305720742,"c":316.8035553382,"v":634082.0554284863,"t":1711760400}
+{"o":316.8035553382,"h":318.1382308816,"l":315.3475969442,"c":316.2193878096,"v":533113.0774373703,"t":1711764000}
+{"o":316.2193878096,"h":318.2151206361,"l":303.0853248636,"c":304.5043044063,"v":536390.2790798545,"t":1711767600}
+{"o":304.5043044063,"h":313.5568348901,"l":304.2129881128,"c":313.3859376201,"v":779021.7793808667,"t":1711771200}
+{"o":313.3859376201,"h":315.8432041221,"l":311.6945238738,"c":313.9162170091,"v":733349.6627896441,"t":1711774800}
+{"o":313.9162170091,"h":315.6682993714,"l":311.6432672731,"c":312.4405645748,"v":744917.8899358142,"t":1711778400}
+{"o":312.4405645748,"h":313.8613302034,"l":308.8775748353,"c":309.2984033987,"v":730758.3029392186,"t":1711782000}
+{"o":309.2984033987,"h":310.6072838557,"l":305.1022371634,"c":307.3993789331,"v":682327.0811668308,"t":1711785600}
+{"o":307.3993789331,"h":310.8353524558,"l":306.8717652,"c":309.4983052791,"v":558663.0223087221,"t":1711789200}
+{"o":309.4983052791,"h":310.8472229324,"l":308.493974456,"c":309.4585743616,"v":475890.8010013656,"t":1711792800}
+{"o":309.4585743616,"h":313.7650047581,"l":309.4585743616,"c":312.4650754539,"v":488916.9027649061,"t":1711796400}
+{"o":312.4650754539,"h":313.6348032049,"l":310.6674671195,"c":312.7440093266,"v":498413.4697176522,"t":1711800000}
+{"o":312.7440093266,"h":312.9219877883,"l":309.9065949469,"c":311.4429814689,"v":533337.2705417044,"t":1711803600}
+{"o":311.4429814689,"h":312.2575292231,"l":308.1097282599,"c":309.3446062653,"v":569813.8056161746,"t":1711807200}
+{"o":309.3446062653,"h":311.169192571,"l":308.4729083767,"c":310.0332527794,"v":678558.3567413904,"t":1711810800}
+{"o":310.0332527794,"h":330.65790955,"l":301.2368572282,"c":330.3249201096,"v":733675.3604147336,"t":1711814400}
+{"o":330.3249201096,"h":330.7761469131,"l":328.3309607401,"c":329.2539389703,"v":532634.5898639301,"t":1711818000}
+{"o":329.2539389703,"h":330.4913053758,"l":327.4800147235,"c":327.6922147731,"v":485741.2132579964,"t":1711821600}
+{"o":327.6922147731,"h":328.6667670724,"l":323.4320822097,"c":326.849151351,"v":574035.972043477,"t":1711825200}
+{"o":326.849151351,"h":327.2542470498,"l":325.1133020391,"c":325.7552151982,"v":430854.2580915273,"t":1711828800}
+{"o":325.7552151982,"h":327.015003426,"l":323.8560310309,"c":326.1875438788,"v":397780.620733596,"t":1711832400}
+{"o":326.1875438788,"h":328.7227300763,"l":325.2215128827,"c":327.8133898339,"v":460261.0113453118,"t":1711836000}
+{"o":327.8133898339,"h":352.0418895835,"l":322.9910849183,"c":348.1033307621,"v":501265.1853030321,"t":1711839600}
+{"o":348.1033307621,"h":352.825563573,"l":347.2479348334,"c":349.9992532623,"v":536660.428084523,"t":1711843200}
+{"o":349.9992532623,"h":353.5313066181,"l":348.5768237927,"c":352.9305283622,"v":531878.6465764679,"t":1711846800}
+{"o":352.9305283622,"h":353.6621855427,"l":349.3623052473,"c":350.0480432581,"v":548203.4525183358,"t":1711850400}
+{"o":350.0480432581,"h":351.2723586432,"l":346.7596960718,"c":347.9700055079,"v":494455.1013991081,"t":1711854000}
+{"o":347.9700055079,"h":350.3678445478,"l":347.2100368668,"c":349.8887579946,"v":376372.1931633227,"t":1711857600}
+{"o":349.8887579946,"h":352.3451332273,"l":348.7068493252,"c":351.878247979,"v":378071.3370110907,"t":1711861200}
+{"o":351.878247979,"h":352.3206529005,"l":348.7361000501,"c":349.2310497708,"v":373035.1923817963,"t":1711864800}
+{"o":349.2310497708,"h":353.1850715862,"l":340.7825636773,"c":344.1800536142,"v":374269.6918632304,"t":1711868400}
+{"o":344.1800536142,"h":345.1918431202,"l":342.8604872033,"c":344.6972409229,"v":462411.2547512687,"t":1711872000}
+{"o":344.6972409229,"h":344.9127056746,"l":342.1063216584,"c":343.920682877,"v":490458.0818279352,"t":1711875600}
+{"o":343.920682877,"h":344.8388333482,"l":312.7116009563,"c":313.7625150247,"v":413558.4160573506,"t":1711879200}
+{"o":313.7625150247,"h":315.2573958697,"l":312.7397849877,"c":313.3905346306,"v":366357.8131434062,"t":1711882800}
+{"o":313.3905346306,"h":315.556609158,"l":276.5010714026,"c":291.3343547377,"v":384946.9722490637,"t":1711886400}
+{"o":291.3343547377,"h":293.5231528993,"l":290.3605570529,"c":292.4881753987,"v":500012.2847363994,"t":1711890000}
+{"o":292.4881753987,"h":293.0654968257,"l":290.6625848252,"c":291.5494644172,"v":484596.5660744924,"t":1711893600}
+{"o":291.5494644172,"h":292.5308406462,"l":290.1904062151,"c":290.3987906261,"v":513732.8090508675,"t":1711897200}
+{"o":290.3987906261,"h":292.0619532459,"l":290.1071230175,"c":291.4247733174,"v":511793.1016651909,"t":1711900800}
+{"o":291.4247733174,"h":292.7784996482,"l":290.5762440102,"c":292.2212529428,"v":514315.4525762796,"t":1711904400}
+{"o":292.2212529428,"h":296.0357392772,"l":291.024664551,"c":294.4351922845,"v":535381.0856923526,"t":1711908000}
+{"o":294.4351922845,"h":299.0582058116,"l":293.6826794732,"c":296.9256303687,"v":625682.4684587063,"t":1711911600}
+{"o":296.9256303687,"h":298.1337633017,"l":294.5352248149,"c":295.9362070192,"v":520101.6161588357,"t":1711915200}
+{"o":295.9362070192,"h":296.822995623,"l":294.5672805456,"c":296.3193942719,"v":541950.1439051076,"t":1711918800}
+{"o":296.3193942719,"h":305.274534599,"l":295.0939303552,"c":304.4080820149,"v":563996.8691336775,"t":1711922400}
+{"o":304.4080820149,"h":308.9665554327,"l":303.3697041967,"c":306.9601062813,"v":665198.7212063173,"t":1711926000}
+{"o":306.9601062813,"h":308.5172068302,"l":304.8130734114,"c":306.6023917071,"v":659809.285582968,"t":1711929600}
+{"o":306.6023917071,"h":320.2740283208,"l":305.87068025,"c":318.0655517508,"v":683458.2659706465,"t":1711933200}
+{"o":318.0655517508,"h":338.6872551577,"l":316.6862905966,"c":337.1242719103,"v":602799.1477044069,"t":1711936800}
+{"o":337.1242719103,"h":338.5796848857,"l":334.6972951373,"c":336.815913581,"v":635804.2229976046,"t":1711940400}
+{"o":336.815913581,"h":363.5793354695,"l":334.2567976751,"c":358.6599113309,"v":627463.2007594107,"t":1711944000}
+{"o":358.6599113309,"h":360.1302037805,"l":345.2900596596,"c":347.4259993402,"v":1033054.0400529092,"t":1711947600}
+{"o":347.4259993402,"h":372.9194841411,"l":346.4141916526,"c":372.4126376595,"v":826701.8437735512,"t":1711951200}
+{"o":372.4126376595,"h":384.4112536963,"l":371.4980206116,"c":380.750750629,"v":525616.2719797484,"t":1711954800}
+{"o":380.750750629,"h":382.0322128649,"l":375.7245368825,"c":377.8659587257,"v":610469.7508456717,"t":1711958400}
+{"o":377.8659587257,"h":380.960200841,"l":377.6411269439,"c":378.4958355542,"v":435340.1057635996,"t":1711962000}
+{"o":378.4958355542,"h":380.2005658891,"l":374.6541128251,"c":377.8785860574,"v":429089.505620726,"t":1711965600}
+{"o":377.8785860574,"h":379.8115251759,"l":375.3153855872,"c":375.4210189094,"v":434059.6719671161,"t":1711969200}
+{"o":375.4210189094,"h":378.7438340544,"l":374.892601667,"c":378.5788609331,"v":483267.1272320381,"t":1711972800}
+{"o":378.5788609331,"h":380.5562957461,"l":376.840233347,"c":378.5543473289,"v":610441.9280418333,"t":1711976400}
+{"o":378.5543473289,"h":380.0637691424,"l":366.4550247451,"c":368.0925345322,"v":861158.5225429549,"t":1711980000}
+{"o":368.0925345322,"h":369.0889045449,"l":359.5170507507,"c":361.6748538823,"v":944537.9134976279,"t":1711983600}
+{"o":361.6748538823,"h":367.3972149262,"l":359.9224439576,"c":364.3334444529,"v":716766.9299014336,"t":1711987200}
+{"o":364.3334444529,"h":366.6915022483,"l":361.1130104104,"c":366.2573918407,"v":552535.1017297786,"t":1711990800}
+{"o":366.2573918407,"h":366.5236497011,"l":361.1487115039,"c":365.3006207529,"v":615927.0925902927,"t":1711994400}
+{"o":365.3006207529,"h":372.9127186548,"l":363.9374637645,"c":372.5259133667,"v":565248.6831439668,"t":1711998000}
+{"o":372.5259133667,"h":373.4541713139,"l":369.2389217464,"c":373.2873225833,"v":525307.6958228272,"t":1712001600}
+{"o":373.2873225833,"h":373.7323303162,"l":370.8347061258,"c":371.4187250166,"v":445290.5592555344,"t":1712005200}
+{"o":371.4187250166,"h":373.2107870739,"l":369.8959775169,"c":371.7517065603,"v":511870.0913031733,"t":1712008800}
+{"o":371.7517065603,"h":373.5719301571,"l":370.3615680954,"c":370.4619808087,"v":492025.2661315472,"t":1712012400}
+{"o":370.4619808087,"h":371.7785924511,"l":336.8598231624,"c":339.2025009436,"v":628294.6785569793,"t":1712016000}
+{"o":339.2025009436,"h":343.2626640598,"l":335.2626233885,"c":337.0084601624,"v":515884.5692387876,"t":1712019600}
+{"o":337.0084601624,"h":337.3985743923,"l":322.349165389,"c":328.8305979441,"v":1120510.9311404836,"t":1712023200}
+{"o":328.8305979441,"h":330.5054245633,"l":324.4424320274,"c":325.4560123023,"v":841080.5525450177,"t":1712026800}
+{"o":325.4560123023,"h":327.4132098492,"l":322.7948362305,"c":325.3918818503,"v":649998.7862986173,"t":1712030400}
+{"o":325.3918818503,"h":327.3082007406,"l":321.1547962644,"c":327.0664039434,"v":651202.4701136549,"t":1712034000}
+{"o":327.0664039434,"h":330.2859026754,"l":325.6122386859,"c":328.9176942632,"v":647768.1874755371,"t":1712037600}
+{"o":328.9176942632,"h":329.9491757152,"l":323.9713281936,"c":324.7079033544,"v":495545.2455853969,"t":1712041200}
+{"o":324.7079033544,"h":325.9031873175,"l":319.9593242638,"c":321.1419804245,"v":468450.1000772545,"t":1712044800}
+{"o":321.1419804245,"h":324.424111295,"l":318.5882235107,"c":323.0568312077,"v":600696.9440881163,"t":1712048400}
+{"o":323.0568312077,"h":323.6378176434,"l":318.2650830753,"c":320.5239919523,"v":458000.5133048296,"t":1712052000}
+{"o":320.5239919523,"h":321.4682560816,"l":314.0528866476,"c":318.6957820831,"v":548194.3382071574,"t":1712055600}
+{"o":318.6957820831,"h":322.0916018748,"l":315.9700000055,"c":317.1938103815,"v":528595.1806525829,"t":1712059200}
+{"o":317.1938103815,"h":318.6934509113,"l":311.5366231506,"c":316.282606527,"v":716242.0435971136,"t":1712062800}
+{"o":316.282606527,"h":323.0261817475,"l":314.8975145855,"c":319.732799775,"v":675802.4004019846,"t":1712066400}
+{"o":319.732799775,"h":322.8137733819,"l":312.9705740802,"c":314.3757189039,"v":721565.331263011,"t":1712070000}
+{"o":314.3757189039,"h":320.7399473458,"l":313.4527144312,"c":319.7912733473,"v":986624.358725987,"t":1712073600}
+{"o":319.7912733473,"h":323.4665253478,"l":316.6700489904,"c":323.2348260599,"v":706831.9398622251,"t":1712077200}
+{"o":323.2348260599,"h":328.3066462205,"l":321.8670758668,"c":327.9187806676,"v":627785.9244072411,"t":1712080800}
+{"o":327.9187806676,"h":344.3652163611,"l":326.4324298395,"c":342.3630588882,"v":580819.990321463,"t":1712084400}
+{"o":342.3630588882,"h":343.4089990881,"l":338.5719303957,"c":340.3673976243,"v":651254.0728505891,"t":1712088000}
+{"o":340.3673976243,"h":341.5058638178,"l":336.0608544936,"c":338.7008479826,"v":630846.0775849565,"t":1712091600}
+{"o":338.7008479826,"h":341.2517521861,"l":337.2201809984,"c":339.1248481858,"v":471616.1100878541,"t":1712095200}
+{"o":339.1248481858,"h":339.248982097,"l":332.8092250427,"c":334.224919349,"v":487659.1244633506,"t":1712098800}
+{"o":334.224919349,"h":336.2435101555,"l":324.5053874196,"c":333.5862193072,"v":736477.1169741516,"t":1712102400}
+{"o":333.5862193072,"h":349.085218335,"l":328.9681123762,"c":347.4020676296,"v":642361.9373044807,"t":1712106000}
+{"o":347.4020676296,"h":349.6880707964,"l":344.5911685085,"c":348.4126174868,"v":528595.4932049321,"t":1712109600}
+{"o":348.4126174868,"h":354.6011798948,"l":345.6448986818,"c":353.3846962597,"v":480156.9133887268,"t":1712113200}
+{"o":353.3846962597,"h":354.9236893719,"l":350.6677902148,"c":352.5585038425,"v":562255.1995955671,"t":1712116800}
+{"o":352.5585038425,"h":354.1644255971,"l":350.1941847115,"c":353.7153688812,"v":479814.680691823,"t":1712120400}
+{"o":353.7153688812,"h":359.9550724579,"l":352.2203168546,"c":357.57522366,"v":483862.0798792936,"t":1712124000}
+{"o":357.57522366,"h":359.0859052956,"l":354.8757683252,"c":355.9743385919,"v":368218.9190414741,"t":1712127600}
+{"o":355.9743385919,"h":362.5347499406,"l":353.3947681071,"c":360.8304550961,"v":428141.5365443233,"t":1712131200}
+{"o":360.8304550961,"h":362.4322471606,"l":359.0176554988,"c":360.0869349972,"v":393732.4907310691,"t":1712134800}
+{"o":360.0869349972,"h":361.5159011287,"l":354.3180402974,"c":356.8063536986,"v":395340.7422968526,"t":1712138400}
+{"o":356.8063536986,"h":357.5551858041,"l":352.6194152109,"c":355.455609761,"v":662062.3039502153,"t":1712142000}
+{"o":355.455609761,"h":357.7830223112,"l":353.3219743633,"c":355.8649298063,"v":742657.0114267241,"t":1712145600}
+{"o":355.8649298063,"h":387.7152463037,"l":352.996462508,"c":382.9236398098,"v":703563.7241250252,"t":1712149200}
+{"o":382.9236398098,"h":392.4854339973,"l":382.4730940098,"c":389.9702522095,"v":700739.6227908779,"t":1712152800}
+{"o":389.9702522095,"h":390.7274134546,"l":384.1196338353,"c":386.9620048474,"v":614576.7983068342,"t":1712156400}
+{"o":386.9620048474,"h":390.9539102193,"l":384.6372397581,"c":387.5903014663,"v":692118.3544162686,"t":1712160000}
+{"o":387.5903014663,"h":389.3535481272,"l":383.2517414283,"c":384.5898495382,"v":683747.1047137529,"t":1712163600}
+{"o":384.5898495382,"h":385.1161003024,"l":377.3770045853,"c":381.5035649934,"v":595227.6665091998,"t":1712167200}
+{"o":381.5035649934,"h":382.4974769601,"l":353.3716426765,"c":356.4792417377,"v":487514.8667188497,"t":1712170800}
+{"o":356.4792417377,"h":356.9471415373,"l":345.5798271153,"c":347.1733172695,"v":610461.5907008415,"t":1712174400}
+{"o":347.1733172695,"h":351.5960889402,"l":343.2416631559,"c":350.2694847249,"v":606741.2792568712,"t":1712178000}
+{"o":350.2694847249,"h":352.8356084276,"l":349.0033628983,"c":352.29595553,"v":486803.7557176527,"t":1712181600}
+{"o":352.29595553,"h":353.5860599268,"l":281.5159930135,"c":309.3797572145,"v":417031.7013371204,"t":1712185200}
+{"o":309.3797572145,"h":313.431712519,"l":308.5152445413,"c":312.2569077746,"v":482196.7974269486,"t":1712188800}
+{"o":312.2569077746,"h":312.3530994036,"l":308.2491346715,"c":310.6174479539,"v":464599.9934407229,"t":1712192400}
+{"o":310.6174479539,"h":311.0857617386,"l":305.0738838722,"c":306.7412021759,"v":586674.4718597378,"t":1712196000}
+{"o":306.7412021759,"h":308.2515614194,"l":302.1489240416,"c":303.5648440119,"v":564472.9572496719,"t":1712199600}
+{"o":303.5648440119,"h":304.8319811976,"l":298.7487004273,"c":304.2455325169,"v":547178.134416324,"t":1712203200}
+{"o":304.2455325169,"h":306.7414883338,"l":303.315253632,"c":305.6320353044,"v":451572.191451756,"t":1712206800}
+{"o":305.6320353044,"h":308.6609109269,"l":305.0501673389,"c":307.6228526812,"v":318000.8344923231,"t":1712210400}
+{"o":307.6228526812,"h":310.5629689697,"l":306.7597546919,"c":309.0346068535,"v":308103.2672731545,"t":1712214000}
+{"o":309.0346068535,"h":311.3538365895,"l":308.2906259536,"c":310.1756906342,"v":319884.7018131696,"t":1712217600}
+{"o":310.1756906342,"h":310.9307877761,"l":306.6673692875,"c":309.7850764453,"v":355999.3202354605,"t":1712221200}
+{"o":309.7850764453,"h":311.5628228002,"l":308.5834425166,"c":310.1424900538,"v":323266.0483324282,"t":1712224800}
+{"o":310.1424900538,"h":311.4418771667,"l":308.4068265417,"c":310.0206090733,"v":347229.392501147,"t":1712228400}
+{"o":310.0206090733,"h":313.3478223813,"l":308.9080274955,"c":309.6109868757,"v":600925.3038919743,"t":1712232000}
+{"o":309.6109868757,"h":320.3782819671,"l":308.7769133705,"c":314.6967910926,"v":895990.315140921,"t":1712235600}
+{"o":314.6967910926,"h":316.9910339737,"l":310.5431894178,"c":312.157722123,"v":555039.590056185,"t":1712239200}
+{"o":312.157722123,"h":313.1348583066,"l":309.1315506387,"c":310.0788597946,"v":501116.0476026494,"t":1712242800}
+{"o":310.0788597946,"h":312.5809643665,"l":309.6984425338,"c":310.8296498504,"v":421068.5755485399,"t":1712246400}
+{"o":310.8296498504,"h":313.9083380248,"l":309.1109496405,"c":313.5736072386,"v":500637.3004927108,"t":1712250000}
+{"o":313.5736072386,"h":315.8861333926,"l":301.2349988921,"c":301.9277855383,"v":695609.5278781141,"t":1712253600}
+{"o":301.9277855383,"h":303.8785587891,"l":296.1761712309,"c":301.3373381622,"v":515930.9626756439,"t":1712257200}
+{"o":301.3373381622,"h":301.729297278,"l":293.4251382411,"c":296.3705725897,"v":693514.2684575556,"t":1712260800}
+{"o":296.3705725897,"h":298.4060533882,"l":294.1173892931,"c":295.6315474169,"v":545432.5679701378,"t":1712264400}
+{"o":295.6315474169,"h":297.5410653793,"l":294.5723104716,"c":295.9432407053,"v":408231.6176703646,"t":1712268000}
+{"o":295.9432407053,"h":299.3507938537,"l":295.0389795969,"c":298.8669325433,"v":366758.5716477447,"t":1712271600}
+{"o":298.8669325433,"h":307.2072175546,"l":297.0737136886,"c":300.4271179109,"v":388243.258357385,"t":1712275200}
+{"o":300.4271179109,"h":312.8953348142,"l":294.4162643586,"c":308.2064030742,"v":473882.6518585252,"t":1712278800}
+{"o":308.2064030742,"h":308.9296525014,"l":299.735798523,"c":300.873794381,"v":538312.9597517985,"t":1712282400}
+{"o":300.873794381,"h":304.6256442351,"l":299.893557981,"c":303.020383851,"v":366186.1363355089,"t":1712286000}
+{"o":303.020383851,"h":305.1432701501,"l":295.6909615655,"c":298.807158165,"v":390166.3965373354,"t":1712289600}
+{"o":298.807158165,"h":303.1357501911,"l":292.2085937651,"c":296.7170748943,"v":566673.9800196788,"t":1712293200}
+{"o":296.7170748943,"h":298.8685379469,"l":294.8473308174,"c":295.9987548765,"v":378861.7247399869,"t":1712296800}
+{"o":295.9987548765,"h":297.0271360008,"l":291.2236964237,"c":295.7298563784,"v":328399.6906478259,"t":1712300400}
+{"o":295.7298563784,"h":299.2755572022,"l":290.2820749847,"c":292.184214235,"v":365938.2249895174,"t":1712304000}
+{"o":292.184214235,"h":292.5260525265,"l":288.6670509069,"c":291.4417090131,"v":446534.2474635507,"t":1712307600}
+{"o":291.4417090131,"h":292.5257081348,"l":286.9598532522,"c":290.6863554924,"v":425411.1404703381,"t":1712311200}
+{"o":290.6863554924,"h":291.8359160111,"l":285.7279056474,"c":286.5871113873,"v":389863.3801117365,"t":1712314800}
+{"o":286.5871113873,"h":292.2122831076,"l":279.0324945428,"c":291.9227317723,"v":585285.2257971405,"t":1712318400}
+{"o":291.9227317723,"h":300.8973680157,"l":288.3282352922,"c":296.007563896,"v":595903.8485881521,"t":1712322000}
+{"o":296.007563896,"h":302.3072537751,"l":293.5712914777,"c":297.6552546674,"v":565931.0144288943,"t":1712325600}
+{"o":297.6552546674,"h":299.4838196767,"l":291.2951024349,"c":297.8751012178,"v":482869.7099390099,"t":1712329200}
+{"o":297.8751012178,"h":298.8926356687,"l":292.2436475331,"c":294.9480744748,"v":420579.6904725811,"t":1712332800}
+{"o":294.9480744748,"h":295.6427797245,"l":283.9982140242,"c":286.5513266857,"v":375898.5659888697,"t":1712336400}
+{"o":286.5513266857,"h":289.3516298092,"l":285.1972322668,"c":289.0436624264,"v":390341.6990891648,"t":1712340000}
+{"o":289.0436624264,"h":292.7326320866,"l":272.1764992294,"c":274.7091664465,"v":432325.5412892138,"t":1712343600}
+{"o":274.7091664465,"h":276.9045746866,"l":274.0186675199,"c":275.2502980608,"v":503460.6110724628,"t":1712347200}
+{"o":275.2502980608,"h":278.2206196689,"l":273.9935186286,"c":274.0209730022,"v":395190.1495829082,"t":1712350800}
+{"o":274.0209730022,"h":275.1488618355,"l":272.5527934731,"c":272.9523506292,"v":313285.1839455844,"t":1712354400}
+{"o":272.9523506292,"h":274.8561688729,"l":268.6202734637,"c":269.02354752,"v":277604.2789149527,"t":1712358000}
+{"o":269.02354752,"h":272.4214882524,"l":267.7163315948,"c":270.4645497992,"v":376962.9474839777,"t":1712361600}
+{"o":270.4645497992,"h":272.2526406829,"l":269.1196860348,"c":269.6162459879,"v":297057.6319243374,"t":1712365200}
+{"o":269.6162459879,"h":270.7143439908,"l":267.5997792249,"c":268.181558049,"v":286018.3976951393,"t":1712368800}
+{"o":268.181558049,"h":272.1866847741,"l":267.4932259784,"c":271.4132119157,"v":275813.2601684953,"t":1712372400}
+{"o":271.4132119157,"h":271.9264510337,"l":269.8107053829,"c":271.0879265707,"v":271594.9667716049,"t":1712376000}
+{"o":271.0879265707,"h":275.0660939455,"l":270.243040594,"c":273.8801596822,"v":355455.5511410601,"t":1712379600}
+{"o":273.8801596822,"h":274.9535866333,"l":272.9595137104,"c":274.440288465,"v":303829.4996185338,"t":1712383200}
+{"o":274.440288465,"h":274.8438204199,"l":272.0366464342,"c":273.5737575354,"v":282137.4049328621,"t":1712386800}
+{"o":273.5737575354,"h":276.446079941,"l":272.3304870163,"c":275.965909315,"v":286174.8602497029,"t":1712390400}
+{"o":275.965909315,"h":276.9643991266,"l":272.9530519541,"c":273.3726706874,"v":288623.1460665449,"t":1712394000}
+{"o":273.3726706874,"h":274.4985891453,"l":271.9377957537,"c":273.1508061608,"v":240738.719090092,"t":1712397600}
+{"o":273.1508061608,"h":277.2085156313,"l":271.7217519595,"c":275.6934362148,"v":222830.1285795437,"t":1712401200}
+{"o":275.6934362148,"h":276.7464711924,"l":273.6505465228,"c":274.844703348,"v":243586.2000824691,"t":1712404800}
+{"o":274.844703348,"h":275.3850410485,"l":270.9205279754,"c":273.2515326229,"v":225867.17891166,"t":1712408400}
+{"o":273.2515326229,"h":276.2218432761,"l":271.917851608,"c":274.9318350989,"v":243647.3031735198,"t":1712412000}
+{"o":274.9318350989,"h":280.3228510649,"l":274.3821878579,"c":277.8527793888,"v":313820.6450635003,"t":1712415600}
+{"o":277.8527793888,"h":280.8463702699,"l":277.1177355124,"c":278.7565582831,"v":444284.3669711064,"t":1712419200}
+{"o":278.7565582831,"h":279.9280492601,"l":275.2727348152,"c":278.3817231137,"v":349988.1989165772,"t":1712422800}
+{"o":278.3817231137,"h":279.4335139122,"l":266.7738907051,"c":268.2526656686,"v":294259.4017274331,"t":1712426400}
+{"o":268.2526656686,"h":269.4068317762,"l":267.7005335312,"c":268.6515964549,"v":278548.3612084679,"t":1712430000}
+{"o":268.6515964549,"h":269.7316476267,"l":267.6975768783,"c":269.412857955,"v":304831.2210188123,"t":1712433600}
+{"o":269.412857955,"h":270.4160249097,"l":267.9252264609,"c":269.1085378676,"v":320610.6222952188,"t":1712437200}
+{"o":269.1085378676,"h":271.185645927,"l":267.9423504447,"c":270.5054109584,"v":425909.9198586494,"t":1712440800}
+{"o":270.5054109584,"h":272.9818444197,"l":270.1784430623,"c":270.7858546799,"v":472917.8147868604,"t":1712444400}
+{"o":270.7858546799,"h":271.2795572745,"l":265.7258352721,"c":269.6693161675,"v":303440.198714212,"t":1712448000}
+{"o":269.6693161675,"h":276.5321162696,"l":269.5393288137,"c":276.055212254,"v":418389.7510864414,"t":1712451600}
+{"o":276.055212254,"h":277.4832742905,"l":273.2586639377,"c":273.9463447883,"v":378679.8504675934,"t":1712455200}
+{"o":273.9463447883,"h":276.289659423,"l":273.1592291641,"c":273.6434548231,"v":368762.7480039085,"t":1712458800}
+{"o":273.6434548231,"h":277.1689015791,"l":272.5601614838,"c":273.3877406997,"v":343145.9367356999,"t":1712462400}
+{"o":273.3877406997,"h":276.8611229888,"l":272.6238247717,"c":276.0194376217,"v":276693.7894399663,"t":1712466000}
+{"o":276.0194376217,"h":277.1118979407,"l":273.1685725526,"c":273.7508090171,"v":360398.7040375868,"t":1712469600}
+{"o":273.7508090171,"h":274.696388352,"l":273.1270943214,"c":274.0541203915,"v":282719.1749882387,"t":1712473200}
+{"o":274.0541203915,"h":275.7893427506,"l":273.3741479998,"c":274.593153419,"v":271471.4755826058,"t":1712476800}
+{"o":274.593153419,"h":275.3866461635,"l":272.07028047,"c":273.4273373407,"v":244824.6544298154,"t":1712480400}
+{"o":273.4273373407,"h":275.33814235,"l":267.206666852,"c":269.8247437427,"v":230318.6805231222,"t":1712484000}
+{"o":269.8247437427,"h":271.0031852796,"l":268.6309991424,"c":270.3029159239,"v":226994.9803700001,"t":1712487600}
+{"o":270.3029159239,"h":271.6425065971,"l":268.3734156163,"c":270.8333480588,"v":216695.2012186792,"t":1712491200}
+{"o":270.8333480588,"h":272.1236661861,"l":270.125491764,"c":271.4900005817,"v":323754.3138121317,"t":1712494800}
+{"o":271.4900005817,"h":272.7378943367,"l":269.8582424095,"c":271.8847882237,"v":269527.5689243746,"t":1712498400}
+{"o":271.8847882237,"h":273.6441143501,"l":268.578332145,"c":268.7351961052,"v":319732.9667653239,"t":1712502000}
+{"o":268.7351961052,"h":273.1686336838,"l":268.5453139454,"c":271.6402964796,"v":376868.981513099,"t":1712505600}
+{"o":271.6402964796,"h":272.5823457109,"l":268.759348735,"c":269.4114038272,"v":350425.7673578372,"t":1712509200}
+{"o":269.4114038272,"h":270.2339846773,"l":265.6528896451,"c":267.4473664727,"v":409493.181421171,"t":1712512800}
+{"o":267.4473664727,"h":268.5506578103,"l":265.4671144338,"c":266.6467346467,"v":451880.7047173231,"t":1712516400}
+{"o":266.6467346467,"h":268.5251825749,"l":265.4130684096,"c":267.3737936049,"v":370218.176719682,"t":1712520000}
+{"o":267.3737936049,"h":268.5966636055,"l":265.4358146731,"c":265.919213314,"v":294932.4315392583,"t":1712523600}
+{"o":265.919213314,"h":269.1598866622,"l":264.3554996351,"c":267.0364796485,"v":290559.4242101269,"t":1712527200}
+{"o":267.0364796485,"h":269.2340137314,"l":266.4679978695,"c":268.4246226619,"v":261051.9265595026,"t":1712530800}
+{"o":268.4246226619,"h":269.251492411,"l":263.1042958138,"c":265.95613058,"v":312223.0448874986,"t":1712534400}
+{"o":265.95613058,"h":268.2672679725,"l":264.1880593141,"c":265.0289384471,"v":266238.4338852523,"t":1712538000}
+{"o":265.0289384471,"h":266.0659731708,"l":263.4539758341,"c":264.1074947282,"v":311795.3857405398,"t":1712541600}
+{"o":264.1074947282,"h":265.2846192587,"l":248.7962279847,"c":251.5787672668,"v":324421.6085777877,"t":1712545200}
+{"o":251.5787672668,"h":253.1041088347,"l":251.0292596631,"c":251.6285046786,"v":301592.1455910362,"t":1712548800}
+{"o":251.6285046786,"h":253.5500207569,"l":249.7764510198,"c":253.1447823463,"v":285558.3844919817,"t":1712552400}
+{"o":253.1447823463,"h":255.1848669541,"l":251.8460072372,"c":252.8897687134,"v":306331.1450676559,"t":1712556000}
+{"o":252.8897687134,"h":259.1558891649,"l":252.059874859,"c":257.2515426689,"v":471852.0398276009,"t":1712559600}
+{"o":257.2515426689,"h":263.4743616783,"l":256.6236839571,"c":262.4436698763,"v":532190.9336457343,"t":1712563200}
+{"o":262.4436698763,"h":265.1403960755,"l":260.8708838855,"c":261.5283233093,"v":425671.2802487258,"t":1712566800}
+{"o":261.5283233093,"h":263.1821151498,"l":259.8661663686,"c":261.7797037181,"v":333450.2316672222,"t":1712570400}
+{"o":261.7797037181,"h":262.4205692909,"l":259.7801734131,"c":260.9538776182,"v":283692.4628037331,"t":1712574000}
+{"o":260.9538776182,"h":262.3734541303,"l":257.4980256308,"c":257.8498176858,"v":326592.6381638771,"t":1712577600}
+{"o":257.8498176858,"h":265.0803282136,"l":255.6687258021,"c":258.7324109354,"v":457885.4607161164,"t":1712581200}
+{"o":258.7324109354,"h":259.4364477778,"l":253.5694655129,"c":257.9636369492,"v":372608.206133695,"t":1712584800}
+{"o":257.9636369492,"h":260.5606594544,"l":257.0840359737,"c":259.3561987541,"v":592737.524523861,"t":1712588400}
+{"o":259.3561987541,"h":264.451802969,"l":258.4784850263,"c":259.5169243281,"v":569337.1243292686,"t":1712592000}
+{"o":259.5169243281,"h":269.8702063879,"l":257.3209388655,"c":258.2028557359,"v":494160.1800535903,"t":1712595600}
+{"o":258.2028557359,"h":260.2373760992,"l":257.3384523923,"c":257.5902321242,"v":352965.0782821475,"t":1712599200}
+{"o":257.5902321242,"h":258.449303934,"l":255.4339008577,"c":256.5850716422,"v":392449.2181846958,"t":1712602800}
+{"o":256.5850716422,"h":258.2807048302,"l":255.4184902779,"c":257.3240502754,"v":349360.9345053649,"t":1712606400}
+{"o":257.3240502754,"h":259.6698957748,"l":256.9876250698,"c":259.2892340203,"v":328793.7520238877,"t":1712610000}
+{"o":259.2892340203,"h":259.8455377379,"l":257.499248898,"c":258.998791193,"v":327080.3476036525,"t":1712613600}
+{"o":258.998791193,"h":262.2744195096,"l":257.4022843955,"c":258.3787643869,"v":398555.4994520341,"t":1712617200}
+{"o":258.3787643869,"h":258.981572917,"l":255.0473989557,"c":257.3587642024,"v":404749.6826202532,"t":1712620800}
+{"o":257.3587642024,"h":258.1653419398,"l":255.1581370423,"c":256.3223747258,"v":429728.3614464046,"t":1712624400}
+{"o":256.3223747258,"h":258.1384089782,"l":233.1229631345,"c":234.1697831494,"v":354255.8403306752,"t":1712628000}
+{"o":234.1697831494,"h":235.0980148564,"l":229.9784512422,"c":231.9027091926,"v":341802.2604274219,"t":1712631600}
+{"o":231.9027091926,"h":232.7730440663,"l":230.6678439879,"c":232.1024652957,"v":335123.7954575398,"t":1712635200}
+{"o":232.1024652957,"h":234.402037484,"l":231.4940416696,"c":232.594827761,"v":289613.9198473616,"t":1712638800}
+{"o":232.594827761,"h":233.2474139597,"l":228.9109803272,"c":230.1338381928,"v":475496.9339505335,"t":1712642400}
+{"o":230.1338381928,"h":230.8026309558,"l":228.0641371213,"c":229.2175819854,"v":525861.6809596611,"t":1712646000}
+{"o":229.2175819854,"h":229.6186959905,"l":223.0645306047,"c":228.7556881637,"v":494121.2364153977,"t":1712649600}
+{"o":228.7556881637,"h":230.1322020666,"l":227.3055018798,"c":228.5286467195,"v":343650.4307138242,"t":1712653200}
+{"o":228.5286467195,"h":229.9681077421,"l":227.4904541063,"c":229.1117792191,"v":293987.8209715058,"t":1712656800}
+{"o":229.1117792191,"h":230.6172930349,"l":228.5051583622,"c":229.7489391688,"v":289813.2358545386,"t":1712660400}
+{"o":229.7489391688,"h":230.4186227982,"l":226.786896843,"c":229.1932142471,"v":291678.988816784,"t":1712664000}
+{"o":229.1932142471,"h":229.7246010024,"l":226.0343068616,"c":226.2855137396,"v":352306.3496480605,"t":1712667600}
+{"o":226.2855137396,"h":228.2565095755,"l":221.2238337856,"c":223.940409584,"v":521445.3610554846,"t":1712671200}
+{"o":223.940409584,"h":225.5002193001,"l":220.3185814882,"c":224.9757278879,"v":559515.4228510449,"t":1712674800}
+{"o":224.9757278879,"h":227.5642993649,"l":223.8838733115,"c":226.8207641646,"v":470987.2621553282,"t":1712678400}
+{"o":226.8207641646,"h":231.5993569869,"l":225.8163764346,"c":228.9853617418,"v":446036.9514094198,"t":1712682000}
+{"o":228.9853617418,"h":230.0213702434,"l":226.7583448918,"c":227.5935794913,"v":312132.3418188925,"t":1712685600}
+{"o":227.5935794913,"h":228.2499537041,"l":226.2039404092,"c":227.4377842956,"v":292822.2486040393,"t":1712689200}
+{"o":227.4377842956,"h":229.5560946264,"l":226.7880511427,"c":228.2275032741,"v":226638.6131288732,"t":1712692800}
+{"o":228.2275032741,"h":228.8439132909,"l":226.4125952142,"c":226.9580309243,"v":191917.6687086879,"t":1712696400}
+{"o":226.9580309243,"h":228.083514544,"l":225.5500746715,"c":226.7727790065,"v":224170.8353656581,"t":1712700000}
+{"o":226.7727790065,"h":227.7762534545,"l":224.2565652241,"c":224.815348702,"v":249292.013767943,"t":1712703600}
+{"o":224.815348702,"h":225.7755527879,"l":223.2101048803,"c":224.7539588151,"v":229413.7480968684,"t":1712707200}
+{"o":224.7539588151,"h":224.947586083,"l":220.2584593342,"c":224.3210199215,"v":278006.0790738173,"t":1712710800}
+{"o":224.3210199215,"h":225.6317791415,"l":219.8851718269,"c":221.3982694682,"v":335048.1790739372,"t":1712714400}
+{"o":221.3982694682,"h":223.741440322,"l":220.3008617619,"c":223.4669261447,"v":341634.5120074128,"t":1712718000}
+{"o":223.4669261447,"h":224.3525000162,"l":222.5736439515,"c":222.9797650109,"v":299945.3008485548,"t":1712721600}
+{"o":222.9797650109,"h":224.5955730839,"l":221.6734657448,"c":223.7379003122,"v":336058.3256403877,"t":1712725200}
+{"o":223.7379003122,"h":226.4139502072,"l":223.4892615296,"c":224.9913759035,"v":210796.1708407369,"t":1712728800}
+{"o":224.9913759035,"h":226.5916236459,"l":224.6198757174,"c":225.2254863006,"v":235982.995808423,"t":1712732400}
+{"o":225.2254863006,"h":225.3356528301,"l":222.483654189,"c":222.7391345634,"v":301395.5438732871,"t":1712736000}
+{"o":222.7391345634,"h":224.5773598487,"l":222.109560681,"c":223.2156633169,"v":272407.1505841322,"t":1712739600}
+{"o":223.2156633169,"h":223.7249396364,"l":219.4507416245,"c":221.0696775585,"v":304612.2989390066,"t":1712743200}
+{"o":221.0696775585,"h":222.3545867266,"l":220.4896446487,"c":221.9826986462,"v":283414.4498060888,"t":1712746800}
+{"o":221.9826986462,"h":222.6362802609,"l":211.6659011709,"c":215.8717718873,"v":692382.2004974621,"t":1712750400}
+{"o":215.8717718873,"h":216.6810879131,"l":209.6492647254,"c":216.1552851829,"v":478458.4354684574,"t":1712754000}
+{"o":216.1552851829,"h":221.5891622055,"l":214.9086023741,"c":220.3558838157,"v":511541.4339822218,"t":1712757600}
+{"o":220.3558838157,"h":242.2498067855,"l":217.6578303078,"c":234.0047443501,"v":370509.2877382616,"t":1712761200}
+{"o":234.0047443501,"h":239.4527730564,"l":232.2755591037,"c":239.0220706684,"v":449545.7720736461,"t":1712764800}
+{"o":239.0220706684,"h":241.2090904162,"l":233.779451043,"c":238.2816702965,"v":419954.7129405387,"t":1712768400}
+{"o":238.2816702965,"h":240.3017459186,"l":233.7571777231,"c":236.8150394483,"v":382098.2584312846,"t":1712772000}
+{"o":236.8150394483,"h":240.4662400497,"l":236.2626125988,"c":240.0925300831,"v":334543.7538616842,"t":1712775600}
+{"o":240.0925300831,"h":241.8207729765,"l":238.8959449298,"c":240.0689139763,"v":313776.4032968649,"t":1712779200}
+{"o":240.0689139763,"h":243.8571835925,"l":239.2044756034,"c":242.5067018106,"v":291804.9499901835,"t":1712782800}
+{"o":242.5067018106,"h":246.3639544356,"l":241.2321524548,"c":244.162791746,"v":624009.955681461,"t":1712786400}
+{"o":244.162791746,"h":245.6160478122,"l":242.2525941321,"c":243.3405358419,"v":438106.8202370485,"t":1712790000}
+{"o":243.3405358419,"h":244.001445454,"l":240.4460515834,"c":241.7672893508,"v":389376.768827321,"t":1712793600}
+{"o":241.7672893508,"h":242.2952636922,"l":240.1343699623,"c":240.5807631121,"v":358456.4142150428,"t":1712797200}
+{"o":240.5807631121,"h":242.884489915,"l":239.3330469654,"c":242.1616543416,"v":476514.2793516175,"t":1712800800}
+{"o":242.1616543416,"h":242.8913968928,"l":240.9666412102,"c":242.4077514027,"v":375531.9207648841,"t":1712804400}
+{"o":242.4077514027,"h":244.2101561932,"l":240.8448113691,"c":243.769676673,"v":385587.1550594167,"t":1712808000}
+{"o":243.769676673,"h":244.2357080178,"l":242.0668935144,"c":244.0081929232,"v":436072.0973428082,"t":1712811600}
+{"o":244.0081929232,"h":245.6994798784,"l":242.9690106759,"c":245.2989692443,"v":380718.1272228521,"t":1712815200}
+{"o":245.2989692443,"h":247.1073486875,"l":244.462094005,"c":245.106765133,"v":365676.4976524862,"t":1712818800}
+{"o":245.106765133,"h":246.6799541358,"l":244.3508310576,"c":245.164815792,"v":331675.6993671103,"t":1712822400}
+{"o":245.164815792,"h":245.8163459769,"l":242.4795295682,"c":242.7203111925,"v":282129.1120496548,"t":1712826000}
+{"o":242.7203111925,"h":243.8077405048,"l":241.4382313934,"c":241.812713889,"v":310414.4793259304,"t":1712829600}
+{"o":241.812713889,"h":242.6492247293,"l":238.6205487551,"c":239.368416143,"v":344951.4964270376,"t":1712833200}
+{"o":239.368416143,"h":242.502902441,"l":238.5825695107,"c":241.0722223547,"v":399651.4956947253,"t":1712836800}
+{"o":241.0722223547,"h":246.1214292091,"l":240.460655455,"c":242.702285532,"v":490222.8197790714,"t":1712840400}
+{"o":242.702285532,"h":244.3899150371,"l":238.8986780991,"c":243.5098391098,"v":496689.0654732334,"t":1712844000}
+{"o":243.5098391098,"h":245.7629859088,"l":236.924818375,"c":243.2768343909,"v":515307.8618253566,"t":1712847600}
+{"o":243.2768343909,"h":246.3212965003,"l":241.3322977981,"c":244.0591858624,"v":408943.7424155722,"t":1712851200}
+{"o":244.0591858624,"h":246.452956583,"l":239.0167090968,"c":240.7242086558,"v":400609.0818474078,"t":1712854800}
+{"o":240.7242086558,"h":243.0023338766,"l":239.2739741757,"c":241.0354270225,"v":465968.0500100791,"t":1712858400}
+{"o":241.0354270225,"h":242.641403913,"l":240.1463616751,"c":240.6830577506,"v":362783.4414221118,"t":1712862000}
+{"o":240.6830577506,"h":242.4606879094,"l":239.9790175395,"c":240.503899061,"v":376561.3498534191,"t":1712865600}
+{"o":240.503899061,"h":241.3321741803,"l":237.3577202869,"c":237.8633581904,"v":448309.4532641235,"t":1712869200}
+{"o":237.8633581904,"h":238.8920162935,"l":237.1160254803,"c":238.278871516,"v":413159.3935150885,"t":1712872800}
+{"o":238.278871516,"h":238.7187881674,"l":236.9499611254,"c":237.629397494,"v":400594.0817476851,"t":1712876400}
+{"o":237.629397494,"h":239.5330831268,"l":237.0716792507,"c":238.9205465302,"v":354376.7453438835,"t":1712880000}
+{"o":238.9205465302,"h":240.2930117516,"l":237.5484853845,"c":237.8348221652,"v":388517.3877311876,"t":1712883600}
+{"o":237.8348221652,"h":240.3166830926,"l":237.2705700203,"c":238.6268514759,"v":378936.358440692,"t":1712887200}
+{"o":238.6268514759,"h":240.8003155141,"l":233.4147297165,"c":235.0078310975,"v":321275.4947000801,"t":1712890800}
+{"o":235.0078310975,"h":235.9985307352,"l":233.4776175736,"c":235.3890763447,"v":318128.9549525381,"t":1712894400}
+{"o":235.3890763447,"h":237.0995415093,"l":234.6195442147,"c":237.0147183815,"v":376345.204405585,"t":1712898000}
+{"o":237.0147183815,"h":237.3636197976,"l":234.1299651268,"c":235.0434241267,"v":323824.7842033887,"t":1712901600}
+{"o":235.0434241267,"h":236.2063638387,"l":233.0684594993,"c":233.6449414877,"v":282165.2938077822,"t":1712905200}
+{"o":233.6449414877,"h":234.4185120641,"l":231.1477946331,"c":233.2666641018,"v":300327.6977764865,"t":1712908800}
+{"o":233.2666641018,"h":234.5316713351,"l":231.8067138282,"c":232.5386027843,"v":257231.1744530716,"t":1712912400}
+{"o":232.5386027843,"h":232.9068261204,"l":230.9106033415,"c":232.1509900597,"v":294259.5982201382,"t":1712916000}
+{"o":232.1509900597,"h":233.7533754773,"l":231.2884482074,"c":232.9538245354,"v":308692.4337234065,"t":1712919600}
+{"o":232.9538245354,"h":233.5176206948,"l":221.4637883888,"c":228.7761147373,"v":394717.3576990932,"t":1712923200}
+{"o":228.7761147373,"h":229.5035657914,"l":222.3382248225,"c":226.1668926141,"v":681268.8706007948,"t":1712926800}
+{"o":226.1668926141,"h":227.6402830047,"l":224.0065992236,"c":225.688644665,"v":493891.8433476713,"t":1712930400}
+{"o":225.688644665,"h":227.5152792011,"l":222.7594771685,"c":225.6146718068,"v":458190.7578543812,"t":1712934000}
+{"o":225.6146718068,"h":226.4379112239,"l":221.9725790488,"c":223.7623925697,"v":619376.7020968548,"t":1712937600}
+{"o":223.7623925697,"h":224.6052212357,"l":214.4211009943,"c":220.8262048331,"v":920698.9368013907,"t":1712941200}
+{"o":220.8262048331,"h":220.8263961095,"l":190.527026874,"c":203.9418114479,"v":1301114.7199368828,"t":1712944800}
+{"o":203.9418114479,"h":211.7649193882,"l":192.1946553081,"c":201.7231613944,"v":1018628.8791229588,"t":1712948400}
+{"o":201.7231613944,"h":209.9934269449,"l":200.361405393,"c":206.0599879904,"v":605485.8285987531,"t":1712952000}
+{"o":206.0599879904,"h":209.3586181239,"l":201.6982871992,"c":205.0953029533,"v":522027.9152722628,"t":1712955600}
+{"o":205.0953029533,"h":206.5170578839,"l":201.6508036741,"c":204.2091279339,"v":551297.6443105165,"t":1712959200}
+{"o":204.2091279339,"h":208.1868658279,"l":201.6436182359,"c":206.6403459818,"v":469606.0793523626,"t":1712962800}
+{"o":206.6403459818,"h":207.5806944547,"l":203.7478538916,"c":204.3869410403,"v":475668.2260048667,"t":1712966400}
+{"o":204.3869410403,"h":204.7031317239,"l":193.8129482091,"c":196.9734504022,"v":575019.0071738492,"t":1712970000}
+{"o":196.9734504022,"h":202.191899523,"l":192.4547049228,"c":201.5133138087,"v":570252.7681298567,"t":1712973600}
+{"o":201.5133138087,"h":206.6143099261,"l":200.4474492606,"c":204.6889652935,"v":490911.7390000162,"t":1712977200}
+{"o":204.6889652935,"h":208.9743299152,"l":203.8942751192,"c":207.2058615726,"v":446100.9719354991,"t":1712980800}
+{"o":207.2058615726,"h":209.1209825651,"l":205.553665581,"c":205.8722185275,"v":327235.4108459913,"t":1712984400}
+{"o":205.8722185275,"h":207.5516802928,"l":204.6880665211,"c":206.6442079317,"v":300229.986835626,"t":1712988000}
+{"o":206.6442079317,"h":240.4139306533,"l":203.1194483906,"c":236.4247095781,"v":259693.2389070086,"t":1712991600}
+{"o":236.4247095781,"h":238.0528703303,"l":233.9155581855,"c":234.4838633275,"v":261335.3254184601,"t":1712995200}
+{"o":234.4838633275,"h":237.1138283938,"l":233.9061555758,"c":236.5291400863,"v":321600.8020972632,"t":1712998800}
+{"o":236.5291400863,"h":238.2361273051,"l":235.486744635,"c":237.8096385233,"v":313275.0101754339,"t":1713002400}
+{"o":237.8096385233,"h":240.0518257549,"l":236.2145913778,"c":236.6807110437,"v":320142.1527203612,"t":1713006000}
+{"o":236.6807110437,"h":239.0891087578,"l":234.9076824664,"c":237.7255178558,"v":307590.7931676332,"t":1713009600}
+{"o":237.7255178558,"h":239.4977761624,"l":235.3873864708,"c":236.5172172545,"v":322847.8373284125,"t":1713013200}
+{"o":236.5172172545,"h":237.5152626811,"l":233.1430236276,"c":234.5656247922,"v":329710.7420481417,"t":1713016800}
+{"o":234.5656247922,"h":237.4977950802,"l":231.8519953455,"c":233.155715915,"v":451645.3748554373,"t":1713020400}
+{"o":233.155715915,"h":234.3511071577,"l":225.8115748345,"c":227.7722464738,"v":505745.8500975942,"t":1713024000}
+{"o":227.7722464738,"h":227.8908227358,"l":212.3699681406,"c":217.7631196738,"v":1035497.6045561398,"t":1713027600}
+{"o":217.7631196738,"h":226.1985554382,"l":210.781410757,"c":224.3328513511,"v":690845.9478574046,"t":1713031200}
+{"o":224.3328513511,"h":225.4603557352,"l":199.9159637758,"c":208.8169840667,"v":695156.3008874955,"t":1713034800}
+{"o":208.8169840667,"h":210.5727438603,"l":179.6672125287,"c":194.2969048807,"v":2045557.5223201418,"t":1713038400}
+{"o":194.2969048807,"h":208.1499857587,"l":184.0391166816,"c":207.4665541271,"v":1377346.1699867893,"t":1713042000}
+{"o":207.4665541271,"h":223.5172387585,"l":197.3790073475,"c":220.8699477273,"v":1454908.3982093148,"t":1713045600}
+{"o":220.8699477273,"h":222.2406444947,"l":210.7253561684,"c":215.9463314449,"v":1094016.6739870701,"t":1713049200}
+{"o":215.9463314449,"h":220.4220957883,"l":211.0312224527,"c":215.4194496236,"v":820917.2660027619,"t":1713052800}
+{"o":215.4194496236,"h":219.284310568,"l":210.0830812708,"c":216.8254461683,"v":506771.7284363848,"t":1713056400}
+{"o":216.8254461683,"h":218.2917416462,"l":210.0853858107,"c":210.4092318499,"v":482946.3484716521,"t":1713060000}
+{"o":210.4092318499,"h":220.5883791823,"l":198.5369134947,"c":211.0356732768,"v":525794.7847626437,"t":1713063600}
+{"o":211.0356732768,"h":221.2797418879,"l":209.4168585541,"c":219.256776402,"v":546854.108022369,"t":1713067200}
+{"o":219.256776402,"h":224.8087799554,"l":218.4199500678,"c":223.2005075767,"v":569586.6546318701,"t":1713070800}
+{"o":223.2005075767,"h":226.737509357,"l":219.9018877584,"c":223.9482709478,"v":469050.9864306284,"t":1713074400}
+{"o":223.9482709478,"h":226.2864401425,"l":222.1782551768,"c":225.3134662711,"v":379801.3202075419,"t":1713078000}
+{"o":225.3134662711,"h":227.6945980342,"l":223.0229589354,"c":223.912800497,"v":424135.495332757,"t":1713081600}
+{"o":223.912800497,"h":226.0054395678,"l":219.8666052857,"c":221.4648271642,"v":408911.0851353324,"t":1713085200}
+{"o":221.4648271642,"h":225.1338665425,"l":221.3849225793,"c":223.0271745435,"v":449452.1909573888,"t":1713088800}
+{"o":223.0271745435,"h":223.8846897952,"l":211.6482670519,"c":217.3959627121,"v":389149.2052166823,"t":1713092400}
+{"o":217.3959627121,"h":224.093688481,"l":216.0733240653,"c":221.5493002225,"v":437492.7620781802,"t":1713096000}
+{"o":221.5493002225,"h":224.4060367345,"l":214.2352299215,"c":215.6880967994,"v":533493.7082841435,"t":1713099600}
+{"o":215.6880967994,"h":218.7695361369,"l":209.4184219435,"c":214.8027966632,"v":598100.0974592204,"t":1713103200}
+{"o":214.8027966632,"h":259.7783109923,"l":213.7548468886,"c":255.5540860712,"v":568226.9574370212,"t":1713106800}
+{"o":255.5540860712,"h":262.8794355367,"l":254.6652607135,"c":257.6268872356,"v":574135.2446355114,"t":1713110400}
+{"o":257.6268872356,"h":259.9136697002,"l":243.9152557155,"c":255.1274939641,"v":851365.3251176947,"t":1713114000}
+{"o":255.1274939641,"h":265.0764830697,"l":254.2798961,"c":263.5120278005,"v":613334.382929309,"t":1713117600}
+{"o":263.5120278005,"h":264.6406195642,"l":260.0195795518,"c":262.3232228011,"v":432825.5025714876,"t":1713121200}
+{"o":262.3232228011,"h":265.9526641167,"l":260.2845657882,"c":261.2679928107,"v":457108.3263236984,"t":1713124800}
+{"o":261.2679928107,"h":262.752000501,"l":258.2314401691,"c":262.0487198924,"v":435577.2797487822,"t":1713128400}
+{"o":262.0487198924,"h":279.9030537588,"l":261.5759538894,"c":278.7536212097,"v":764927.2966292386,"t":1713132000}
+{"o":278.7536212097,"h":283.1567462404,"l":278.0084893804,"c":280.617280968,"v":534048.6422429708,"t":1713135600}
+{"o":280.617280968,"h":280.617280968,"l":273.3662991899,"c":275.2604266795,"v":457298.1618449016,"t":1713139200}
+{"o":275.2604266795,"h":277.065954745,"l":272.3340327218,"c":274.8003160588,"v":410028.2248456255,"t":1713142800}
+{"o":274.8003160588,"h":275.7231671905,"l":271.1941657074,"c":272.3424424405,"v":347784.877426221,"t":1713146400}
+{"o":272.3424424405,"h":276.2297961888,"l":271.5518162096,"c":274.1175808329,"v":336623.5996630729,"t":1713150000}
+{"o":274.1175808329,"h":275.4735304402,"l":268.6165082012,"c":274.4110289987,"v":366272.586947425,"t":1713153600}
+{"o":274.4110289987,"h":281.4052266471,"l":271.56716884,"c":281.1086675491,"v":362883.3982750463,"t":1713157200}
+{"o":281.1086675491,"h":290.3164881737,"l":279.6015478448,"c":288.0771625968,"v":616045.6001248978,"t":1713160800}
+{"o":288.0771625968,"h":289.7965419142,"l":284.9288393216,"c":285.1558147493,"v":469203.1794432961,"t":1713164400}
+{"o":285.1558147493,"h":287.2990727831,"l":282.9078221348,"c":283.7538449495,"v":385455.9737046023,"t":1713168000}
+{"o":283.7538449495,"h":286.9450564512,"l":281.8224166959,"c":285.3447817626,"v":340800.273798642,"t":1713171600}
+{"o":285.3447817626,"h":287.1680528385,"l":283.9053971315,"c":284.364312945,"v":298167.4339033788,"t":1713175200}
+{"o":284.364312945,"h":285.4998903036,"l":279.3376530329,"c":279.6057538749,"v":319659.3859454776,"t":1713178800}
+{"o":279.6057538749,"h":281.6611954412,"l":276.5105865813,"c":279.6770197867,"v":393982.1615063759,"t":1713182400}
+{"o":279.6770197867,"h":284.1518327841,"l":274.7502006712,"c":276.7569188905,"v":427784.8467078072,"t":1713186000}
+{"o":276.7569188905,"h":282.1829810792,"l":263.6885289657,"c":268.1708991327,"v":764189.0551943263,"t":1713189600}
+{"o":268.1708991327,"h":273.3295193141,"l":260.8980502665,"c":265.4843252078,"v":849727.2647308587,"t":1713193200}
+{"o":265.4843252078,"h":270.0114515352,"l":249.6366682058,"c":258.8768006555,"v":660135.0600577954,"t":1713196800}
+{"o":258.8768006555,"h":264.2590942507,"l":249.8688575072,"c":257.5965326213,"v":726072.7829501361,"t":1713200400}
+{"o":257.5965326213,"h":259.3828675066,"l":241.3373292732,"c":250.2325811256,"v":706714.1960014199,"t":1713204000}
+{"o":250.2325811256,"h":257.7436381114,"l":242.6854686889,"c":255.4082686501,"v":723091.0666332482,"t":1713207600}
+{"o":255.4082686501,"h":258.3594888376,"l":251.2510674264,"c":251.9797166441,"v":481171.9538224033,"t":1713211200}
+{"o":251.9797166441,"h":256.6781368819,"l":249.157702415,"c":255.6628565954,"v":391320.715308251,"t":1713214800}
+{"o":255.6628565954,"h":260.0496301271,"l":251.4702782737,"c":258.9576314504,"v":419608.040425477,"t":1713218400}
+{"o":258.9576314504,"h":259.4093381895,"l":253.1338518702,"c":256.3680833238,"v":305568.3707186901,"t":1713222000}
+{"o":256.3680833238,"h":257.3625104485,"l":250.6885476965,"c":254.5001874435,"v":429807.1596723776,"t":1713225600}
+{"o":254.5001874435,"h":260.3188953829,"l":251.644680357,"c":254.9465060832,"v":487114.1330404128,"t":1713229200}
+{"o":254.9465060832,"h":279.8837147042,"l":251.234222116,"c":278.0218753115,"v":402400.6985153111,"t":1713232800}
+{"o":278.0218753115,"h":279.6954052396,"l":269.6825515712,"c":271.5586512482,"v":430640.3609751723,"t":1713236400}
+{"o":271.5586512482,"h":273.3180303164,"l":257.1715760754,"c":266.6170877427,"v":684855.4892759825,"t":1713240000}
+{"o":266.6170877427,"h":271.5743323018,"l":265.6615530407,"c":269.7378861458,"v":430455.2974378909,"t":1713243600}
+{"o":269.7378861458,"h":275.6994930196,"l":266.2947293497,"c":274.1344251574,"v":408007.4914068533,"t":1713247200}
+{"o":274.1344251574,"h":280.5680241714,"l":273.4287996072,"c":278.2664869399,"v":373349.8103146928,"t":1713250800}
+{"o":278.2664869399,"h":288.0952059331,"l":274.7740207972,"c":285.3776252507,"v":322451.0747988477,"t":1713254400}
+{"o":285.3776252507,"h":288.7261358124,"l":282.005747211,"c":283.5699588771,"v":305515.1559630442,"t":1713258000}
+{"o":283.5699588771,"h":291.5928639188,"l":271.1822624751,"c":285.2769145643,"v":625303.3824926529,"t":1713261600}
+{"o":285.2769145643,"h":292.4465372232,"l":282.5202688631,"c":291.0126422678,"v":594792.3780789521,"t":1713265200}
+{"o":291.0126422678,"h":291.3454749781,"l":284.1497784401,"c":285.6958517735,"v":504797.1213341256,"t":1713268800}
+{"o":285.6958517735,"h":286.6913228413,"l":273.4625019714,"c":282.2856808957,"v":715859.7341861255,"t":1713272400}
+{"o":282.2856808957,"h":287.9825652427,"l":279.1975048929,"c":280.3425353459,"v":729410.0414732902,"t":1713276000}
+{"o":280.3425353459,"h":283.0798306327,"l":272.2908041289,"c":273.1390810628,"v":737844.3990981845,"t":1713279600}
+{"o":273.1390810628,"h":283.0629837812,"l":268.9031954622,"c":282.305049843,"v":744973.9742225109,"t":1713283200}
+{"o":282.305049843,"h":295.0836803362,"l":280.7605585543,"c":282.8043705073,"v":691253.2566279676,"t":1713286800}
+{"o":282.8043705073,"h":288.3458246515,"l":281.3161076171,"c":286.5872661027,"v":659861.3749518868,"t":1713290400}
+{"o":286.5872661027,"h":288.403669708,"l":281.3056811716,"c":282.7396844325,"v":460291.7210780664,"t":1713294000}
+{"o":282.7396844325,"h":287.2265235799,"l":279.1800495495,"c":284.872765081,"v":364268.798230712,"t":1713297600}
+{"o":284.872765081,"h":294.078559669,"l":283.6085848671,"c":291.468855042,"v":481523.2871975361,"t":1713301200}
+{"o":291.468855042,"h":293.3310745006,"l":288.7420407152,"c":292.3911569101,"v":454469.4777354081,"t":1713304800}
+{"o":292.3911569101,"h":293.2485933418,"l":288.9508240396,"c":289.5669942269,"v":382354.9778329089,"t":1713308400}
+{"o":289.5669942269,"h":295.2328734946,"l":287.6334018859,"c":291.8773928167,"v":362628.3343120496,"t":1713312000}
+{"o":291.8773928167,"h":292.7973840429,"l":286.505540428,"c":291.2585301131,"v":386718.3831492258,"t":1713315600}
+{"o":291.2585301131,"h":292.1992490601,"l":287.2464991278,"c":290.8997838216,"v":372197.195958973,"t":1713319200}
+{"o":290.8997838216,"h":292.6598141796,"l":289.7520456871,"c":291.9030779073,"v":283632.0537862888,"t":1713322800}
+{"o":291.9030779073,"h":303.2459792799,"l":290.1138225425,"c":300.368011694,"v":432634.6627682022,"t":1713326400}
+{"o":300.368011694,"h":301.9844160568,"l":295.6967393351,"c":296.4005736736,"v":545047.2405821987,"t":1713330000}
+{"o":296.4005736736,"h":299.6430016813,"l":294.1931040271,"c":298.2933421234,"v":322605.9064500061,"t":1713333600}
+{"o":298.2933421234,"h":299.1831602548,"l":293.791212921,"c":296.4565917677,"v":320702.309219853,"t":1713337200}
+{"o":296.4565917677,"h":298.0111100449,"l":292.5563237193,"c":294.7504519532,"v":302693.6081191055,"t":1713340800}
+{"o":294.7504519532,"h":297.1749668516,"l":293.7023107575,"c":295.4932889966,"v":258475.2606342333,"t":1713344400}
+{"o":295.4932889966,"h":295.6540530336,"l":289.670162546,"c":290.3420077487,"v":295059.4729951971,"t":1713348000}
+{"o":290.3420077487,"h":292.3588847797,"l":284.9875591749,"c":285.2543745973,"v":326720.6221798515,"t":1713351600}
+{"o":285.2543745973,"h":287.1788915793,"l":277.7930689179,"c":280.8424092213,"v":465679.0017669807,"t":1713355200}
+{"o":280.8424092213,"h":287.1711745054,"l":279.6677607895,"c":284.1648149159,"v":459972.617144022,"t":1713358800}
+{"o":284.1648149159,"h":284.411886471,"l":273.0776239022,"c":279.3868351127,"v":886943.5829721757,"t":1713362400}
+{"o":279.3868351127,"h":280.3699840853,"l":270.5403543473,"c":273.504599175,"v":865701.9316827902,"t":1713366000}
+{"o":273.504599175,"h":279.4262734096,"l":268.9770445012,"c":272.0207786545,"v":730672.6060309621,"t":1713369600}
+{"o":272.0207786545,"h":282.2506469311,"l":271.6300559956,"c":280.9975462117,"v":525562.1256990272,"t":1713373200}
+{"o":280.9975462117,"h":292.5098759474,"l":279.6488458429,"c":287.4475982909,"v":705828.6854560752,"t":1713376800}
+{"o":287.4475982909,"h":287.7664178313,"l":281.3706968521,"c":285.1866750915,"v":415691.2986604889,"t":1713380400}
+{"o":285.1866750915,"h":289.4398578669,"l":281.8954025999,"c":282.9896961056,"v":447041.103409173,"t":1713384000}
+{"o":282.9896961056,"h":292.3051623112,"l":282.7651896798,"c":286.5187515227,"v":466633.1323214824,"t":1713387600}
+{"o":286.5187515227,"h":287.4292622238,"l":283.6619314315,"c":285.5796672304,"v":344467.4721597774,"t":1713391200}
+{"o":285.5796672304,"h":286.8011952963,"l":276.7844010445,"c":279.4501056072,"v":408985.7742606053,"t":1713394800}
+{"o":279.4501056072,"h":281.9827123048,"l":274.9196534511,"c":280.3315643044,"v":465563.6499205359,"t":1713398400}
+{"o":280.3315643044,"h":301.0324423746,"l":279.3820953108,"c":299.6881460149,"v":436511.6845951354,"t":1713402000}
+{"o":299.6881460149,"h":302.6661368666,"l":296.2528903341,"c":301.0157671078,"v":409495.0909902726,"t":1713405600}
+{"o":301.0157671078,"h":313.6525577878,"l":300.1559202658,"c":311.2316097725,"v":393341.7563250946,"t":1713409200}
+{"o":311.2316097725,"h":314.1946996562,"l":307.9910380208,"c":308.3694248685,"v":317625.1867607132,"t":1713412800}
+{"o":308.3694248685,"h":312.4271059898,"l":304.4048770719,"c":305.5455314974,"v":350877.6387761604,"t":1713416400}
+{"o":305.5455314974,"h":306.4786830887,"l":297.3620386178,"c":300.9137036621,"v":351622.1450925994,"t":1713420000}
+{"o":300.9137036621,"h":302.5611123086,"l":295.8011773822,"c":296.9222909636,"v":484118.699390528,"t":1713423600}
+{"o":296.9222909636,"h":301.3120166285,"l":293.0234087663,"c":298.9066033444,"v":374361.8201169322,"t":1713427200}
+{"o":298.9066033444,"h":302.3645560026,"l":297.3213551322,"c":300.4920245951,"v":315533.0744262657,"t":1713430800}
+{"o":300.4920245951,"h":307.4153457785,"l":299.5466883429,"c":305.9869727925,"v":312143.172788978,"t":1713434400}
+{"o":305.9869727925,"h":315.675016789,"l":305.6570326065,"c":311.7806545915,"v":488162.9361085122,"t":1713438000}
+{"o":311.7806545915,"h":313.3215159386,"l":303.1742230176,"c":305.8074279126,"v":378663.9065129234,"t":1713441600}
+{"o":305.8074279126,"h":309.8432407657,"l":303.2006014537,"c":308.6687405606,"v":422039.042263229,"t":1713445200}
+{"o":308.6687405606,"h":320.9067957909,"l":306.0324274036,"c":318.5909041718,"v":652353.3702376384,"t":1713448800}
+{"o":318.5909041718,"h":324.8381985165,"l":317.5763784367,"c":319.8876271563,"v":570378.2843419776,"t":1713452400}
+{"o":319.8876271563,"h":325.2045366214,"l":313.6802900348,"c":315.7970858194,"v":515973.2355639433,"t":1713456000}
+{"o":315.7970858194,"h":316.8555139601,"l":309.1828565767,"c":310.1788785454,"v":424399.9685956915,"t":1713459600}
+{"o":310.1788785454,"h":315.001742659,"l":307.0332307926,"c":314.7071641461,"v":424704.3443189972,"t":1713463200}
+{"o":314.7071641461,"h":319.00365702,"l":313.668836095,"c":317.7815431643,"v":349472.7115840413,"t":1713466800}
+{"o":317.7815431643,"h":319.2788353438,"l":316.0587865281,"c":317.6052028266,"v":315901.0752826205,"t":1713470400}
+{"o":317.6052028266,"h":321.2447200564,"l":316.3674920135,"c":318.670557904,"v":335993.301612909,"t":1713474000}
+{"o":318.670557904,"h":325.9557148952,"l":317.4251191455,"c":323.7055140627,"v":417364.8136475046,"t":1713477600}
+{"o":323.7055140627,"h":325.6622219095,"l":321.1396931672,"c":321.740984156,"v":314456.4572736385,"t":1713481200}
+{"o":321.740984156,"h":322.7620006533,"l":312.6242378573,"c":313.1292898256,"v":370153.9155836503,"t":1713484800}
+{"o":313.1292898256,"h":314.2118557877,"l":294.0258031868,"c":299.2028818482,"v":901530.1892131292,"t":1713488400}
+{"o":299.2028818482,"h":301.5978978945,"l":285.2126777446,"c":300.7839938929,"v":1152533.0436428897,"t":1713492000}
+{"o":300.7839938929,"h":309.7399165073,"l":299.5062813461,"c":309.1210620404,"v":799956.2619702454,"t":1713495600}
+{"o":309.1210620404,"h":318.6611547412,"l":308.2473922665,"c":315.827368504,"v":596129.4713650664,"t":1713499200}
+{"o":315.827368504,"h":318.80140491,"l":310.1718923467,"c":314.7860303133,"v":488440.2804985644,"t":1713502800}
+{"o":314.7860303133,"h":331.0703126067,"l":311.3119083568,"c":328.4710148841,"v":649990.5659045799,"t":1713506400}
+{"o":328.4710148841,"h":332.5620518823,"l":322.9114848404,"c":324.5438769977,"v":577583.4835150483,"t":1713510000}
+{"o":324.5438769977,"h":329.7621668682,"l":323.4615592167,"c":326.760162912,"v":475353.1645663497,"t":1713513600}
+{"o":326.760162912,"h":328.1300845457,"l":323.6730008657,"c":325.1646103568,"v":347235.0452411236,"t":1713517200}
+{"o":325.1646103568,"h":329.5607003227,"l":324.1348092807,"c":328.1221400691,"v":381244.4026588744,"t":1713520800}
+{"o":328.1221400691,"h":330.590252096,"l":326.7033943373,"c":327.1879521145,"v":390772.5572082713,"t":1713524400}
+{"o":327.1879521145,"h":329.257030196,"l":324.0395280174,"c":326.110917505,"v":444354.9073410277,"t":1713528000}
+{"o":326.110917505,"h":328.3756319653,"l":323.5503129375,"c":326.8891758615,"v":451873.6677071032,"t":1713531600}
+{"o":326.8891758615,"h":332.3752868474,"l":319.7525961928,"c":329.7742646615,"v":495051.9188543168,"t":1713535200}
+{"o":329.7742646615,"h":334.8140638859,"l":327.8789135107,"c":331.1360500459,"v":449721.1448740478,"t":1713538800}
+{"o":331.1360500459,"h":334.3176072105,"l":325.4115677215,"c":329.9813958629,"v":560326.7344234071,"t":1713542400}
+{"o":329.9813958629,"h":332.6694546587,"l":327.4172166428,"c":331.484743377,"v":409616.3158919667,"t":1713546000}
+{"o":331.484743377,"h":331.7368812327,"l":326.9934699495,"c":327.8621701768,"v":299820.5662146746,"t":1713549600}
+{"o":327.8621701768,"h":330.2468926231,"l":326.6166217131,"c":329.4367650111,"v":279358.4275881654,"t":1713553200}
+{"o":329.4367650111,"h":329.7407930507,"l":322.6810631226,"c":323.887307524,"v":367011.438575991,"t":1713556800}
+{"o":323.887307524,"h":328.1018943046,"l":323.5667497604,"c":327.1109052536,"v":287598.758495897,"t":1713560400}
+{"o":327.1109052536,"h":331.7822936285,"l":324.0824539127,"c":325.3113103369,"v":279718.2741410245,"t":1713564000}
+{"o":325.3113103369,"h":326.330302715,"l":317.2427097751,"c":322.4901048387,"v":476403.0054871532,"t":1713567600}
+{"o":322.4901048387,"h":327.6791615028,"l":318.0748217942,"c":318.8502806412,"v":474174.391523924,"t":1713571200}
+{"o":318.8502806412,"h":323.2364992319,"l":316.1975634821,"c":321.6545660992,"v":337699.4531188287,"t":1713574800}
+{"o":321.6545660992,"h":325.2253305086,"l":320.1800001785,"c":323.0319590385,"v":294889.8829891281,"t":1713578400}
+{"o":323.0319590385,"h":324.0144780902,"l":321.391071864,"c":322.417109676,"v":222746.1790676975,"t":1713582000}
+{"o":322.417109676,"h":328.2869876265,"l":320.7453494577,"c":327.8334273132,"v":257405.5863379138,"t":1713585600}
+{"o":327.8334273132,"h":328.4566402092,"l":324.0335855688,"c":325.4128688626,"v":314726.4566473659,"t":1713589200}
+{"o":325.4128688626,"h":328.3621180151,"l":323.3500540538,"c":326.0530977111,"v":218937.6522180628,"t":1713592800}
+{"o":326.0530977111,"h":327.4793943041,"l":324.5004749078,"c":325.0169560213,"v":184996.9053177467,"t":1713596400}
+{"o":325.0169560213,"h":326.3402286715,"l":321.5154956361,"c":322.4567667083,"v":207895.9606224756,"t":1713600000}
+{"o":322.4567667083,"h":323.2084464472,"l":317.2301979298,"c":319.3684771395,"v":264464.9634160139,"t":1713603600}
+{"o":319.3684771395,"h":321.2231782378,"l":317.3380242114,"c":320.153566902,"v":253443.6823630869,"t":1713607200}
+{"o":320.153566902,"h":321.8948988423,"l":318.8339619724,"c":320.4846320892,"v":203107.7843848726,"t":1713610800}
+{"o":320.4846320892,"h":323.8839050615,"l":319.1924827841,"c":322.3209690743,"v":217825.281212581,"t":1713614400}
+{"o":322.3209690743,"h":324.7501556448,"l":321.999040962,"c":322.7172732803,"v":267867.7865837935,"t":1713618000}
+{"o":322.7172732803,"h":324.6966012518,"l":321.3467002561,"c":323.5616540967,"v":226996.2691306739,"t":1713621600}
+{"o":323.5616540967,"h":334.0189381523,"l":321.7756997706,"c":333.5709223208,"v":345533.5685664486,"t":1713625200}
+{"o":333.5709223208,"h":335.8064988745,"l":331.3594039772,"c":334.1150305121,"v":505951.5177773365,"t":1713628800}
+{"o":334.1150305121,"h":342.4219101078,"l":333.8382153925,"c":341.2537363026,"v":535145.5399038843,"t":1713632400}
+{"o":341.2537363026,"h":344.1208954412,"l":338.6762881603,"c":341.1050927448,"v":387363.1013315722,"t":1713636000}
+{"o":341.1050927448,"h":344.0044656765,"l":339.5423258202,"c":342.4110014375,"v":340042.044082202,"t":1713639600}
+{"o":342.4110014375,"h":345.1914759604,"l":340.8565980151,"c":342.7628135911,"v":405820.6748062154,"t":1713643200}
+{"o":342.7628135911,"h":344.0928582969,"l":340.3981638434,"c":341.4059799472,"v":275256.593144941,"t":1713646800}
+{"o":341.4059799472,"h":342.0892433163,"l":337.8731804724,"c":338.1590203056,"v":252341.284784655,"t":1713650400}
+{"o":338.1590203056,"h":343.0851413507,"l":337.7280359617,"c":342.4006245381,"v":275683.9639396133,"t":1713654000}
+{"o":342.4006245381,"h":342.6196724967,"l":335.3090450209,"c":336.5369466804,"v":288602.8217692015,"t":1713657600}
+{"o":336.5369466804,"h":340.8117169868,"l":336.496003729,"c":338.5835800716,"v":284947.0110786507,"t":1713661200}
+{"o":338.5835800716,"h":344.4643919055,"l":337.7512719695,"c":344.2979699278,"v":312941.3320722718,"t":1713664800}
+{"o":344.2979699278,"h":347.8150963929,"l":340.3509980127,"c":341.1340476622,"v":285516.8493505552,"t":1713668400}
+{"o":341.1340476622,"h":342.7521880507,"l":339.4257561091,"c":341.8814756651,"v":216496.4236926039,"t":1713672000}
+{"o":341.8814756651,"h":343.8630561374,"l":339.5021728728,"c":340.6717271511,"v":355192.6788405213,"t":1713675600}
+{"o":340.6717271511,"h":343.8455717069,"l":339.7629277199,"c":342.1591039148,"v":254596.3307824193,"t":1713679200}
+{"o":342.1591039148,"h":343.3435892504,"l":340.0236720487,"c":342.1626033012,"v":193615.1937114109,"t":1713682800}
+{"o":342.1626033012,"h":345.7287563659,"l":341.6972988499,"c":343.3141900425,"v":209727.8039736763,"t":1713686400}
+{"o":343.3141900425,"h":344.9531504032,"l":341.5638036253,"c":342.1377433817,"v":233264.482442673,"t":1713690000}
+{"o":342.1377433817,"h":343.2532816212,"l":338.6764432233,"c":341.8175356642,"v":291592.9010704588,"t":1713693600}
+{"o":341.8175356642,"h":345.3294130837,"l":340.7959823474,"c":342.9222284836,"v":309246.068118265,"t":1713697200}
+{"o":342.9222284836,"h":343.5260287176,"l":339.0078735375,"c":339.8294853497,"v":260645.1240912423,"t":1713700800}
+{"o":339.8294853497,"h":341.7868024495,"l":308.3132990989,"c":309.2901781416,"v":336176.9968126808,"t":1713704400}
+{"o":309.2901781416,"h":311.593131179,"l":308.3413392804,"c":309.4644970603,"v":290449.8963647134,"t":1713708000}
+{"o":309.4644970603,"h":313.2673858891,"l":308.882541892,"c":311.6237322351,"v":288551.2856878344,"t":1713711600}
+{"o":311.6237322351,"h":312.5017092772,"l":303.0117122987,"c":306.9314696482,"v":466849.0084808441,"t":1713715200}
+{"o":306.9314696482,"h":309.6550769333,"l":305.4305319034,"c":309.0400244151,"v":275078.2799058381,"t":1713718800}
+{"o":309.0400244151,"h":309.6511330951,"l":307.3130952675,"c":308.3302165747,"v":271419.7631040406,"t":1713722400}
+{"o":308.3302165747,"h":310.0139690097,"l":307.0980259109,"c":307.0980259109,"v":314263.0081213821,"t":1713726000}
+{"o":307.0980259109,"h":310.0044023956,"l":305.9526773028,"c":309.6719104463,"v":347434.0069279847,"t":1713729600}
+{"o":309.6719104463,"h":313.1084196679,"l":305.6779958422,"c":309.1130113466,"v":355732.5276305946,"t":1713733200}
+{"o":309.1130113466,"h":312.348282415,"l":308.0814611497,"c":309.1594126365,"v":304934.1354142224,"t":1713736800}
+{"o":309.1594126365,"h":310.3372294843,"l":307.3582224564,"c":308.9163532685,"v":260560.8322578573,"t":1713740400}
+{"o":308.9163532685,"h":312.307270731,"l":307.8947881539,"c":309.1821640004,"v":269083.84799993,"t":1713744000}
+{"o":309.1821640004,"h":314.23589975,"l":307.2703968234,"c":307.2703968234,"v":355947.9397039328,"t":1713747600}
+{"o":307.2703968234,"h":308.3175589209,"l":304.4557169868,"c":305.951212429,"v":342000.8932391491,"t":1713751200}
+{"o":305.951212429,"h":336.3008838977,"l":305.5982154729,"c":333.7866839882,"v":299490.7995962728,"t":1713754800}
+{"o":333.7866839882,"h":337.300834371,"l":333.0486509309,"c":335.3601852049,"v":297241.1849041387,"t":1713758400}
+{"o":335.3601852049,"h":340.5260261324,"l":334.711844821,"c":340.3062491597,"v":251441.2370948133,"t":1713762000}
+{"o":340.3062491597,"h":347.7710272535,"l":339.6012049021,"c":344.0352044393,"v":429280.9860857159,"t":1713765600}
+{"o":344.0352044393,"h":351.8464021946,"l":340.9711304979,"c":346.2188488637,"v":330641.5687011236,"t":1713769200}
+{"o":346.2188488637,"h":348.0668753293,"l":343.5082276804,"c":344.1964184483,"v":305913.4206455367,"t":1713772800}
+{"o":344.1964184483,"h":347.3026603169,"l":343.3712171379,"c":347.1788017886,"v":253498.479784351,"t":1713776400}
+{"o":347.1788017886,"h":349.0818068723,"l":346.1794580954,"c":347.6109337521,"v":285982.3980565427,"t":1713780000}
+{"o":347.6109337521,"h":348.2719243173,"l":343.8871155637,"c":345.7484661889,"v":279274.031050755,"t":1713783600}
+{"o":345.7484661889,"h":349.3453460415,"l":345.4770580855,"c":347.8028289672,"v":359558.0472683097,"t":1713787200}
+{"o":347.8028289672,"h":349.6261178254,"l":344.903071496,"c":348.0788044284,"v":432568.2120225175,"t":1713790800}
+{"o":348.0788044284,"h":349.7445414029,"l":345.1604528419,"c":346.1088447394,"v":904142.4545864754,"t":1713794400}
+{"o":346.1088447394,"h":347.1211981339,"l":342.1020155539,"c":346.0355407753,"v":1965117.5336188411,"t":1713798000}
+{"o":346.0355407753,"h":349.5808959073,"l":342.1846017673,"c":346.3200307366,"v":1450526.6916329397,"t":1713801600}
+{"o":346.3200307366,"h":352.3187848011,"l":341.473218917,"c":346.0963246693,"v":1078543.496209017,"t":1713805200}
+{"o":346.0963246693,"h":347.1284880214,"l":343.4135973351,"c":343.9518127141,"v":818936.6076877922,"t":1713808800}
+{"o":343.9518127141,"h":356.0646393527,"l":342.0442317743,"c":355.3981951864,"v":406256.5591433957,"t":1713812400}
+{"o":355.3981951864,"h":357.9700335138,"l":354.2028623224,"c":356.0383356521,"v":356174.8477916809,"t":1713816000}
+{"o":356.0383356521,"h":358.3336338082,"l":354.6315501301,"c":357.8171643667,"v":402111.4788343905,"t":1713819600}
+{"o":357.8171643667,"h":364.6413335897,"l":356.9320709768,"c":363.2178572305,"v":412629.6508134464,"t":1713823200}
+{"o":363.2178572305,"h":364.7573359206,"l":360.0809653887,"c":360.887017289,"v":404039.5133132153,"t":1713826800}
+{"o":360.887017289,"h":366.3192268621,"l":360.0875867938,"c":365.4557031392,"v":395479.1849457643,"t":1713830400}
+{"o":365.4557031392,"h":366.1715060119,"l":361.7459324215,"c":362.6495542221,"v":425663.0251489971,"t":1713834000}
+{"o":362.6495542221,"h":364.753948771,"l":360.224068345,"c":361.0361578117,"v":406019.4260208644,"t":1713837600}
+{"o":361.0361578117,"h":362.8976776819,"l":357.4562560439,"c":357.4969592069,"v":413517.4601956417,"t":1713841200}
+{"o":209.2639558692,"h":210.4771271936,"l":208.6633222848,"c":209.2639558692,"v":254708.9053018839,"t":1706644800}
+{"o":209.2639558692,"h":209.5403359532,"l":207.7055854954,"c":207.761850664,"v":243359.4251258274,"t":1706648400}
+{"o":207.761850664,"h":208.3178869642,"l":205.9900767362,"c":205.9900767362,"v":253265.2045046069,"t":1706652000}
+{"o":205.9900767362,"h":206.9704168747,"l":201.2415038498,"c":201.9193529516,"v":446653.4452346667,"t":1706655600}
+{"o":201.9193529516,"h":202.9935243236,"l":196.7608751212,"c":200.5237618863,"v":670123.3486197024,"t":1706659200}
+{"o":200.5237618863,"h":201.716088073,"l":198.198295162,"c":199.7707934649,"v":371207.5218489452,"t":1706662800}
+{"o":199.7707934649,"h":201.112617918,"l":198.5161026444,"c":200.1165688469,"v":322986.2033315551,"t":1706666400}
+{"o":200.1165688469,"h":201.8007784524,"l":199.7713853103,"c":201.4870309824,"v":222325.6665220621,"t":1706670000}
+{"o":201.4870309824,"h":201.4870309824,"l":199.4877090735,"c":200.7942764419,"v":243060.5723767517,"t":1706673600}
+{"o":200.7942764419,"h":202.7583662921,"l":200.5952719358,"c":201.300945623,"v":269591.0526221259,"t":1706677200}
+{"o":201.300945623,"h":201.6871318033,"l":198.9586856887,"c":199.9738530682,"v":241828.7711431718,"t":1706680800}
+{"o":199.9738530682,"h":202.6804723089,"l":199.5466174836,"c":202.3967130858,"v":226994.441033608,"t":1706684400}
+{"o":202.3967130858,"h":202.9663971309,"l":201.0025132169,"c":201.4079368474,"v":249765.1447554036,"t":1706688000}
+{"o":201.4079368474,"h":201.4190160015,"l":197.5084994004,"c":197.6661559867,"v":294952.8326217551,"t":1706691600}
+{"o":197.6661559867,"h":209.7717968136,"l":194.5029870141,"c":205.445627689,"v":426690.0097567801,"t":1706695200}
+{"o":205.445627689,"h":208.8915466121,"l":204.8884932438,"c":208.5768670008,"v":292557.0559021994,"t":1706698800}
+{"o":208.5768670008,"h":210.315022374,"l":207.9811932332,"c":209.3179116224,"v":273077.6631549939,"t":1706702400}
+{"o":209.3179116224,"h":211.7101782039,"l":207.8739132018,"c":209.265317959,"v":473994.8237963589,"t":1706706000}
+{"o":209.265317959,"h":209.8687323657,"l":206.0751848197,"c":207.7607796396,"v":859244.7539476213,"t":1706709600}
+{"o":207.7607796396,"h":211.6164811831,"l":201.1146200606,"c":210.7256071051,"v":2038057.0944809732,"t":1706713200}
+{"o":210.7256071051,"h":214.4886889251,"l":210.5833546049,"c":213.309159998,"v":1330862.9644074154,"t":1706716800}
+{"o":213.309159998,"h":216.2783842212,"l":212.5049486003,"c":216.0733592184,"v":825776.4795119212,"t":1706720400}
+{"o":216.0733592184,"h":216.3080511765,"l":212.8029220952,"c":214.0411304252,"v":645092.0419196255,"t":1706724000}
+{"o":214.0411304252,"h":214.7105367901,"l":210.1116645595,"c":212.8974017458,"v":752235.2913658905,"t":1706727600}
+{"o":212.8974017458,"h":213.391498514,"l":206.0788314064,"c":206.3000656952,"v":742026.5984953645,"t":1706731200}
+{"o":206.3000656952,"h":207.9217810603,"l":201.8779531123,"c":204.9012992003,"v":728855.8677508995,"t":1706734800}
+{"o":204.9012992003,"h":206.3020675444,"l":203.1093008825,"c":205.8080163986,"v":544509.3500164781,"t":1706738400}
+{"o":205.8080163986,"h":206.0783085155,"l":203.4226542442,"c":204.4681708436,"v":439570.0612607822,"t":1706742000}
+{"o":204.4681708436,"h":205.7554564475,"l":202.4799062088,"c":205.0816387921,"v":549106.8277802914,"t":1706745600}
+{"o":205.0816387921,"h":205.4124892061,"l":196.6661193727,"c":198.209678199,"v":832060.8154415245,"t":1706749200}
+{"o":198.209678199,"h":199.1338725764,"l":196.7493621095,"c":198.566094442,"v":567053.6504477327,"t":1706752800}
+{"o":198.566094442,"h":198.8836564128,"l":196.4929010815,"c":196.971329803,"v":491464.8519013164,"t":1706756400}
+{"o":196.971329803,"h":198.5810893511,"l":195.7184689961,"c":198.2290952483,"v":575763.9449157176,"t":1706760000}
+{"o":198.2290952483,"h":198.8413770338,"l":196.7917925832,"c":198.2712991332,"v":481014.6958824941,"t":1706763600}
+{"o":198.2712991332,"h":199.7393673051,"l":196.1738053442,"c":199.5699632663,"v":460931.0043826749,"t":1706767200}
+{"o":199.5699632663,"h":201.6302625925,"l":199.0091487481,"c":200.1918308429,"v":372697.0978777777,"t":1706770800}
+{"o":200.1918308429,"h":200.957074457,"l":199.2076155178,"c":200.6466575183,"v":330707.3750519531,"t":1706774400}
+{"o":200.6466575183,"h":202.3905444048,"l":199.6215408891,"c":201.9004587387,"v":380885.4481914534,"t":1706778000}
+{"o":201.9004587387,"h":203.7569961818,"l":201.2925900659,"c":202.8391991558,"v":341595.727804534,"t":1706781600}
+{"o":202.8391991558,"h":203.3829854253,"l":200.6654351427,"c":201.1274425771,"v":387722.2014397899,"t":1706785200}
+{"o":201.1274425771,"h":202.1564125332,"l":200.2613003993,"c":200.7073003264,"v":399029.1102077415,"t":1706788800}
+{"o":200.7073003264,"h":202.2832228594,"l":199.503020739,"c":201.3227775291,"v":356016.3559200246,"t":1706792400}
+{"o":201.3227775291,"h":204.7670731056,"l":201.1178126363,"c":203.876567663,"v":457431.4626609093,"t":1706796000}
+{"o":203.876567663,"h":205.3932333757,"l":202.2487564247,"c":202.4652911748,"v":449673.6392058285,"t":1706799600}
+{"o":202.4652911748,"h":203.2280392363,"l":200.0231141643,"c":203.1594693917,"v":461955.4281569499,"t":1706803200}
+{"o":203.1594693917,"h":205.5788059874,"l":202.7733066162,"c":204.3468998959,"v":406967.0252344816,"t":1706806800}
+{"o":204.3468998959,"h":205.386881247,"l":203.2963274287,"c":203.9743857498,"v":394822.2450740691,"t":1706810400}
+{"o":203.9743857498,"h":206.4721177349,"l":203.1482111025,"c":206.3305568258,"v":372455.9472717063,"t":1706814000}
+{"o":206.3305568258,"h":206.600990143,"l":204.2584265124,"c":204.9170266097,"v":366095.5656880344,"t":1706817600}
+{"o":204.9170266097,"h":206.6907340008,"l":204.7208909656,"c":206.3780603871,"v":458839.3317865434,"t":1706821200}
+{"o":206.3780603871,"h":206.5819368815,"l":204.3090530592,"c":204.5206175883,"v":330167.6179407946,"t":1706824800}
+{"o":204.5206175883,"h":206.4888034608,"l":204.2937897984,"c":206.0638012326,"v":332714.7101273989,"t":1706828400}
+{"o":206.0638012326,"h":209.6876806689,"l":205.3100562618,"c":208.266356395,"v":483296.58314827,"t":1706832000}
+{"o":208.266356395,"h":209.1896838956,"l":207.6141984239,"c":207.8215261499,"v":316162.6868195315,"t":1706835600}
+{"o":207.8215261499,"h":209.4872694889,"l":206.7157664816,"c":209.3422308383,"v":312308.5287190044,"t":1706839200}
+{"o":209.3422308383,"h":210.7311561953,"l":208.6677990108,"c":208.6904447219,"v":270388.3935785933,"t":1706842800}
+{"o":208.6904447219,"h":209.5354346912,"l":207.8670929939,"c":208.6306252328,"v":259486.4617879156,"t":1706846400}
+{"o":208.6306252328,"h":209.771673014,"l":207.3865781178,"c":209.3034943718,"v":268780.4686308493,"t":1706850000}
+{"o":209.3034943718,"h":211.4403359562,"l":208.9962440189,"c":211.0323916032,"v":227039.2824696765,"t":1706853600}
+{"o":211.0323916032,"h":213.7792552273,"l":210.7726948006,"c":213.2336178488,"v":304179.8853404534,"t":1706857200}
+{"o":213.2336178488,"h":213.672556375,"l":210.5594151763,"c":211.4600583293,"v":316819.399785143,"t":1706860800}
+{"o":211.4600583293,"h":213.3705834705,"l":210.9387992873,"c":211.9258856655,"v":286419.7325626496,"t":1706864400}
+{"o":211.9258856655,"h":215.392768753,"l":211.8220401197,"c":214.8514656987,"v":307741.2684979285,"t":1706868000}
+{"o":214.8514656987,"h":215.505641553,"l":213.8066360735,"c":214.7367426804,"v":190413.4971192718,"t":1706871600}
+{"o":214.7367426804,"h":215.9451787437,"l":213.485894723,"c":213.6377387609,"v":224972.6255244898,"t":1706875200}
+{"o":213.6377387609,"h":214.3926317357,"l":207.2006928247,"c":208.0695662705,"v":441982.3313917469,"t":1706878800}
+{"o":208.0695662705,"h":209.9518257808,"l":207.5543607292,"c":209.2762724095,"v":347741.3777551379,"t":1706882400}
+{"o":209.2762724095,"h":214.1859837326,"l":208.9379639432,"c":213.5662657683,"v":432740.3336562858,"t":1706886000}
+{"o":213.5662657683,"h":215.2336874836,"l":210.4371613832,"c":210.7482165164,"v":377829.9123817161,"t":1706889600}
+{"o":210.7482165164,"h":211.8184389401,"l":208.895895078,"c":209.2976166217,"v":306671.3384007906,"t":1706893200}
+{"o":209.2976166217,"h":209.2976166217,"l":207.3281351131,"c":209.1209120124,"v":293444.8619507878,"t":1706896800}
+{"o":209.1209120124,"h":209.6184697542,"l":207.8264768355,"c":209.517459585,"v":242255.3007103463,"t":1706900400}
+{"o":209.517459585,"h":210.3968532845,"l":208.4262705031,"c":208.9012538337,"v":269863.0985483568,"t":1706904000}
+{"o":208.9012538337,"h":210.0716176166,"l":208.7008792788,"c":209.3171268739,"v":282860.5283261436,"t":1706907600}
+{"o":209.3171268739,"h":211.5778591839,"l":209.0803388493,"c":211.362210948,"v":233090.9183157389,"t":1706911200}
+{"o":211.362210948,"h":212.3908524127,"l":211.162805789,"c":211.8865400013,"v":269226.1132008649,"t":1706914800}
+{"o":211.8865400013,"h":213.190120296,"l":210.6475635766,"c":210.8691244484,"v":282746.6268593253,"t":1706918400}
+{"o":210.8691244484,"h":211.8337742913,"l":209.8918208504,"c":210.6001550739,"v":267828.5493692312,"t":1706922000}
+{"o":210.6001550739,"h":214.0841520377,"l":209.0605960242,"c":212.7147288407,"v":305444.399508568,"t":1706925600}
+{"o":212.7147288407,"h":213.4818918472,"l":212.0612671617,"c":212.1108541587,"v":229491.9674944391,"t":1706929200}
+{"o":212.1108541587,"h":213.3672737624,"l":212.0234414513,"c":213.100847642,"v":193134.3304585979,"t":1706932800}
+{"o":213.100847642,"h":213.9294298337,"l":212.4351553465,"c":213.7221321928,"v":158018.6242152501,"t":1706936400}
+{"o":213.7221321928,"h":213.9715108051,"l":212.9723546482,"c":212.988490036,"v":131673.4587485273,"t":1706940000}
+{"o":212.988490036,"h":213.4510258608,"l":211.0521634115,"c":211.6971449049,"v":173541.9782241105,"t":1706943600}
+{"o":211.6971449049,"h":212.4440913658,"l":210.404906426,"c":210.8214197253,"v":155674.0137191898,"t":1706947200}
+{"o":210.8214197253,"h":212.38666995,"l":210.7980478077,"c":212.1761101031,"v":132802.6977727691,"t":1706950800}
+{"o":212.1761101031,"h":212.3796952999,"l":211.1967587974,"c":211.6840162348,"v":126149.2468797212,"t":1706954400}
+{"o":211.6840162348,"h":211.6987553539,"l":210.3861552644,"c":210.9002467214,"v":131275.1948889066,"t":1706958000}
+{"o":210.9002467214,"h":211.5186900437,"l":210.5973346347,"c":210.9351759976,"v":143347.8927971573,"t":1706961600}
+{"o":210.9351759976,"h":211.2724913305,"l":209.089166843,"c":209.4711789093,"v":192076.302101454,"t":1706965200}
+{"o":209.4711789093,"h":210.1476893384,"l":208.5184957203,"c":209.0430175169,"v":208788.5126249893,"t":1706968800}
+{"o":209.0430175169,"h":210.4936057045,"l":206.9633833131,"c":209.8566959864,"v":289234.7908633727,"t":1706972400}
+{"o":209.8566959864,"h":210.4913166984,"l":209.3012582162,"c":209.312647626,"v":220082.832062942,"t":1706976000}
+{"o":209.312647626,"h":211.3670813018,"l":208.8816440423,"c":210.7314864642,"v":200105.3576777143,"t":1706979600}
+{"o":210.7314864642,"h":210.8229327624,"l":208.2710122971,"c":208.950090522,"v":204498.5986656741,"t":1706983200}
+{"o":208.950090522,"h":210.1475873306,"l":208.6086603752,"c":209.933729056,"v":182886.7014501461,"t":1706986800}
+{"o":209.933729056,"h":210.3830497816,"l":209.258262873,"c":209.7444593009,"v":188786.7336643003,"t":1706990400}
+{"o":209.7444593009,"h":210.5307602,"l":209.0116934486,"c":209.5069733687,"v":188250.2565707398,"t":1706994000}
+{"o":209.5069733687,"h":210.7683429839,"l":209.2508022912,"c":209.7778476391,"v":247023.8728247282,"t":1706997600}
+{"o":209.7778476391,"h":210.4180453326,"l":202.4598146137,"c":204.5681666365,"v":187604.5870401397,"t":1707001200}
+{"o":204.5681666365,"h":204.7268858031,"l":202.5185493528,"c":204.5197605653,"v":287014.2594912978,"t":1707004800}
+{"o":204.5197605653,"h":205.7344651852,"l":203.4978581868,"c":205.5391327009,"v":299979.9611451852,"t":1707008400}
+{"o":205.5391327009,"h":205.743764597,"l":204.8646414764,"c":204.9333755278,"v":175207.9748387977,"t":1707012000}
+{"o":204.9333755278,"h":206.2361342093,"l":204.9333755278,"c":205.4174788629,"v":159786.2787017773,"t":1707015600}
+{"o":205.4174788629,"h":205.4314906356,"l":202.8958214149,"c":203.6760374801,"v":248532.5416499487,"t":1707019200}
+{"o":203.6760374801,"h":220.0747203035,"l":203.2911633781,"c":218.6716699152,"v":185652.0818583232,"t":1707022800}
+{"o":218.6716699152,"h":219.3023809749,"l":217.2703219973,"c":217.5824213039,"v":195911.3821645222,"t":1707026400}
+{"o":217.5824213039,"h":218.3054093004,"l":215.5825579304,"c":216.1808666849,"v":175994.6732851553,"t":1707030000}
+{"o":216.1808666849,"h":216.9053437478,"l":215.9793457968,"c":216.4575771808,"v":166608.8520434316,"t":1707033600}
+{"o":216.4575771808,"h":218.8441397488,"l":215.0658191591,"c":218.014735241,"v":216157.7527920226,"t":1707037200}
+{"o":218.014735241,"h":218.2831028606,"l":217.1592670755,"c":217.746207881,"v":133201.9463774129,"t":1707040800}
+{"o":217.746207881,"h":220.2777591716,"l":217.4184996326,"c":219.5388779217,"v":180758.5881405011,"t":1707044400}
+{"o":219.5388779217,"h":220.5156017586,"l":219.1055846184,"c":219.1134700656,"v":162606.1530392041,"t":1707048000}
+{"o":219.1134700656,"h":219.6011371061,"l":218.7387525745,"c":219.179044622,"v":170012.1794483735,"t":1707051600}
+{"o":219.179044622,"h":220.2417587794,"l":218.4118920623,"c":218.4118920623,"v":205096.8338023431,"t":1707055200}
+{"o":218.4118920623,"h":219.1139842625,"l":217.9920209762,"c":218.7309479578,"v":203757.1932575277,"t":1707058800}
+{"o":218.7309479578,"h":218.945444726,"l":217.2443733754,"c":218.4023187103,"v":222380.695375471,"t":1707062400}
+{"o":218.4023187103,"h":218.6762491998,"l":217.4044104322,"c":217.4558623078,"v":213662.9020302273,"t":1707066000}
+{"o":217.4558623078,"h":218.2580671015,"l":215.9674707646,"c":216.8655651202,"v":210726.6051453799,"t":1707069600}
+{"o":216.8655651202,"h":217.1085951433,"l":215.5096543138,"c":215.9698318776,"v":224750.0569974364,"t":1707073200}
+{"o":215.9698318776,"h":216.7200709888,"l":214.3619315957,"c":216.6209589498,"v":367062.7097541162,"t":1707076800}
+{"o":216.6209589498,"h":217.3719366355,"l":215.0172014036,"c":215.466692275,"v":208056.0183559498,"t":1707080400}
+{"o":215.466692275,"h":216.4327563682,"l":213.2248089584,"c":214.6048055106,"v":241439.2870876085,"t":1707084000}
+{"o":214.6048055106,"h":236.8258910929,"l":213.4202939784,"c":235.3822820365,"v":214932.2439764537,"t":1707087600}
+{"o":235.3822820365,"h":237.0897675014,"l":234.6189442058,"c":235.022655825,"v":238245.4889224332,"t":1707091200}
+{"o":235.022655825,"h":235.1492060226,"l":231.6447514638,"c":234.7119464805,"v":266614.3437134919,"t":1707094800}
+{"o":234.7119464805,"h":235.6034654675,"l":233.7448547153,"c":234.6848812287,"v":150290.6801067155,"t":1707098400}
+{"o":234.6848812287,"h":236.8506206434,"l":234.5905002691,"c":236.5997993953,"v":169847.7961051007,"t":1707102000}
+{"o":236.5997993953,"h":238.8622588513,"l":236.3583271929,"c":237.8268600945,"v":305884.3063330108,"t":1707105600}
+{"o":237.8268600945,"h":237.8268600945,"l":236.1371750251,"c":237.0482152246,"v":119042.4482514285,"t":1707109200}
+{"o":237.0482152246,"h":238.5126045158,"l":236.7666914694,"c":238.1927144253,"v":114227.5949070358,"t":1707112800}
+{"o":238.1927144253,"h":241.4143323051,"l":238.0541506242,"c":240.5749522509,"v":236578.5629669015,"t":1707116400}
+{"o":240.5749522509,"h":241.1742563644,"l":238.9750011785,"c":240.0116648067,"v":169303.147793989,"t":1707120000}
+{"o":240.0116648067,"h":240.8105768983,"l":238.9050692418,"c":239.5956533599,"v":172396.8328818753,"t":1707123600}
+{"o":239.5956533599,"h":242.1255728399,"l":239.4835558173,"c":241.3274703179,"v":189868.0061883919,"t":1707127200}
+{"o":241.3274703179,"h":241.5809073007,"l":240.4124300015,"c":241.2175325391,"v":165520.1520962171,"t":1707130800}
+{"o":241.2175325391,"h":241.5965503024,"l":239.922174786,"c":240.4349545605,"v":180688.6067178677,"t":1707134400}
+{"o":240.4349545605,"h":243.1619708233,"l":239.9381373539,"c":242.1677752405,"v":264775.1244445457,"t":1707138000}
+{"o":242.1677752405,"h":243.023550776,"l":240.4921191582,"c":240.7522236581,"v":223099.0609671875,"t":1707141600}
+{"o":240.7522236581,"h":240.7522236581,"l":234.7385974788,"c":235.5986467829,"v":490184.5618751476,"t":1707145200}
+{"o":235.5986467829,"h":237.2175025788,"l":234.8711290532,"c":236.9901675511,"v":276098.1923446415,"t":1707148800}
+{"o":236.9901675511,"h":237.6010683208,"l":235.3651419269,"c":235.7471922825,"v":248209.7190650632,"t":1707152400}
+{"o":235.7471922825,"h":237.3233724837,"l":235.296157994,"c":236.3323834492,"v":270991.6857474654,"t":1707156000}
+{"o":236.3323834492,"h":237.8823646021,"l":236.0831042624,"c":236.4670985458,"v":227637.3147185863,"t":1707159600}
+{"o":236.4670985458,"h":236.7470213009,"l":233.9275447908,"c":236.2755341237,"v":342790.2205328832,"t":1707163200}
+{"o":236.2755341237,"h":238.3635366104,"l":233.7377564804,"c":235.4378485026,"v":351386.1133102238,"t":1707166800}
+{"o":235.4378485026,"h":236.4771857542,"l":233.748661331,"c":234.9660530034,"v":292566.9871894546,"t":1707170400}
+{"o":234.9660530034,"h":237.9160760462,"l":234.4703351836,"c":237.3263119467,"v":236850.1583041949,"t":1707174000}
+{"o":237.3263119467,"h":237.9525555212,"l":236.7701033957,"c":237.0711963265,"v":188605.3333063608,"t":1707177600}
+{"o":237.0711963265,"h":238.448272639,"l":236.0450623394,"c":237.5728736455,"v":283353.3078865416,"t":1707181200}
+{"o":237.5728736455,"h":239.7626370132,"l":236.9686429785,"c":239.2050647499,"v":232728.6650425617,"t":1707184800}
+{"o":239.2050647499,"h":239.9752523864,"l":237.1876878877,"c":238.1492289407,"v":229575.6174874452,"t":1707188400}
+{"o":238.1492289407,"h":238.3174571395,"l":236.4306297072,"c":236.5795410283,"v":187321.3777444163,"t":1707192000}
+{"o":236.5795410283,"h":237.1596398003,"l":235.4789549589,"c":236.8501358384,"v":168777.2991296902,"t":1707195600}
+{"o":236.8501358384,"h":237.3370635708,"l":236.2304614174,"c":236.9324525485,"v":119431.0038833623,"t":1707199200}
+{"o":236.9324525485,"h":237.7718545751,"l":236.2309255349,"c":237.4535125683,"v":152573.5204846201,"t":1707202800}
+{"o":237.4535125683,"h":238.7871321973,"l":237.2700338658,"c":238.5624499463,"v":164702.3770196449,"t":1707206400}
+{"o":238.5624499463,"h":238.8970327576,"l":237.5091437244,"c":238.5197122029,"v":135139.3271768625,"t":1707210000}
+{"o":238.5197122029,"h":238.5197122029,"l":238.5197122029,"c":238.5197122029,"v":0.0,"t":1707213600}
+{"o":238.5197122029,"h":238.5197122029,"l":238.5197122029,"c":238.5197122029,"v":0.0,"t":1707217200}
+{"o":238.5197122029,"h":238.5197122029,"l":238.5197122029,"c":238.5197122029,"v":0.0,"t":1707220800}
+{"o":238.5197122029,"h":238.5197122029,"l":238.5197122029,"c":238.5197122029,"v":0.0,"t":1707224400}
+{"o":238.5197122029,"h":238.5228984698,"l":233.6017600509,"c":233.8754944586,"v":109042.1375095206,"t":1707228000}
+{"o":233.8754944586,"h":237.6581781876,"l":233.5056386658,"c":237.4669858935,"v":476763.0998275406,"t":1707231600}
+{"o":237.4669858935,"h":238.5771325377,"l":236.2051754624,"c":236.402055064,"v":364599.5896156921,"t":1707235200}
+{"o":236.402055064,"h":237.8871575485,"l":235.4740948268,"c":237.2957316049,"v":458454.4849438664,"t":1707238800}
+{"o":237.2957316049,"h":239.0631226867,"l":236.0179057607,"c":238.6245635283,"v":294845.5693096853,"t":1707242400}
+{"o":238.6245635283,"h":241.8359467194,"l":237.9100603418,"c":241.6101859214,"v":311147.1528685571,"t":1707246000}
+{"o":241.6101859214,"h":242.384519089,"l":240.5584264415,"c":240.9469715709,"v":302862.7754623019,"t":1707249600}
+{"o":240.9469715709,"h":241.1749511406,"l":239.8597255715,"c":240.2278063222,"v":227982.0435059351,"t":1707253200}
+{"o":240.2278063222,"h":242.2852255383,"l":239.4177480968,"c":241.4209072136,"v":253050.824268602,"t":1707256800}
+{"o":241.4209072136,"h":241.7348946416,"l":239.7725739992,"c":239.9365067768,"v":227538.7531221563,"t":1707260400}
+{"o":239.9365067768,"h":241.1046258832,"l":239.7131057113,"c":240.2743911343,"v":219319.6334864251,"t":1707264000}
+{"o":240.2743911343,"h":241.2786466668,"l":239.8658384861,"c":240.4445894709,"v":267501.3907203535,"t":1707267600}
+{"o":240.4445894709,"h":240.6452299786,"l":238.4999146945,"c":238.6908945642,"v":249881.4414159072,"t":1707271200}
+{"o":238.6908945642,"h":238.9421223311,"l":236.4664157226,"c":236.5119615004,"v":234624.2761913532,"t":1707274800}
+{"o":236.5119615004,"h":237.1612086022,"l":235.1271920528,"c":236.3625020972,"v":248051.5441229618,"t":1707278400}
+{"o":236.3625020972,"h":238.0801659099,"l":235.4394691996,"c":237.3890381706,"v":209191.3279920934,"t":1707282000}
+{"o":237.3890381706,"h":237.5594179029,"l":236.6626351463,"c":237.2931976402,"v":146368.3902885253,"t":1707285600}
+{"o":237.2931976402,"h":237.6479623097,"l":235.9294460017,"c":236.5548812322,"v":145160.3073670597,"t":1707289200}
+{"o":236.5548812322,"h":236.9013808303,"l":235.7531535898,"c":235.833092304,"v":147702.2320166551,"t":1707292800}
+{"o":235.833092304,"h":237.6661317823,"l":235.066065027,"c":237.1193647364,"v":171907.1747204405,"t":1707296400}
+{"o":237.1193647364,"h":237.1535231867,"l":234.3891692258,"c":235.1423290864,"v":173372.8020391815,"t":1707300000}
+{"o":235.1423290864,"h":236.4701878222,"l":235.0209719892,"c":235.6470003898,"v":202984.4751543077,"t":1707303600}
+{"o":235.6470003898,"h":237.1556687113,"l":235.4778189758,"c":236.5954543207,"v":189889.4843314245,"t":1707307200}
+{"o":236.5954543207,"h":236.9893544862,"l":235.5902941706,"c":236.0490911707,"v":216890.0491138249,"t":1707310800}
+{"o":236.0490911707,"h":238.1790378087,"l":235.8696454183,"c":236.5807963148,"v":406917.0548476485,"t":1707314400}
+{"o":236.5807963148,"h":239.309230917,"l":236.0290169676,"c":238.2339771744,"v":526471.5429105287,"t":1707318000}
+{"o":238.2339771744,"h":240.6736761926,"l":238.0314551838,"c":240.6338421792,"v":369678.1934148191,"t":1707321600}
+{"o":240.6338421792,"h":242.7751738973,"l":240.2333141645,"c":241.2878244782,"v":390712.2582164942,"t":1707325200}
+{"o":241.2878244782,"h":241.6981286671,"l":240.096016929,"c":241.4405656998,"v":297709.331606147,"t":1707328800}
+{"o":241.4405656998,"h":242.2066802061,"l":240.1300342932,"c":240.4348580511,"v":238390.497563545,"t":1707332400}
+{"o":240.4348580511,"h":244.5275955089,"l":240.386677818,"c":243.439397493,"v":437937.03174916,"t":1707336000}
+{"o":243.439397493,"h":250.0545299569,"l":243.4000958193,"c":249.2157350654,"v":507748.0988930998,"t":1707339600}
+{"o":249.2157350654,"h":250.1704888064,"l":248.6790469506,"c":249.9456952005,"v":311683.0820614193,"t":1707343200}
+{"o":249.9456952005,"h":251.431703312,"l":249.4584309061,"c":250.3684712732,"v":235823.7002437995,"t":1707346800}
+{"o":250.3684712732,"h":253.1774074459,"l":250.012043266,"c":252.4932905387,"v":329117.3905419991,"t":1707350400}
+{"o":252.4932905387,"h":253.7658680433,"l":250.761599092,"c":253.196035699,"v":286542.2919226959,"t":1707354000}
+{"o":253.196035699,"h":253.882521519,"l":251.95453414,"c":252.6199835756,"v":199544.8170121526,"t":1707357600}
+{"o":252.6199835756,"h":253.5870337745,"l":251.5974874372,"c":251.8923518998,"v":147052.5725012216,"t":1707361200}
+{"o":251.8923518998,"h":252.5969590544,"l":251.5610360458,"c":251.9354263439,"v":215520.9530708373,"t":1707364800}
+{"o":251.9354263439,"h":252.0324972702,"l":250.2282533016,"c":250.7004146582,"v":218158.6880178855,"t":1707368400}
+{"o":250.7004146582,"h":251.341753658,"l":249.1647245142,"c":249.4133652646,"v":253217.0815479351,"t":1707372000}
+{"o":249.4133652646,"h":250.6690586126,"l":248.9926225806,"c":249.6650953845,"v":178447.3981742209,"t":1707375600}
+{"o":249.6650953845,"h":252.6063811757,"l":249.6091213953,"c":252.5295154624,"v":160294.2596372234,"t":1707379200}
+{"o":252.5295154624,"h":253.311040224,"l":250.9922879853,"c":251.9376260706,"v":211611.0834746985,"t":1707382800}
+{"o":251.9376260706,"h":252.8801032884,"l":251.6822788745,"c":252.3033510252,"v":141397.8049596228,"t":1707386400}
+{"o":252.3033510252,"h":252.4835097078,"l":250.0529725666,"c":250.6537402964,"v":175949.7225259965,"t":1707390000}
+{"o":250.6537402964,"h":251.8517349324,"l":250.104263095,"c":250.7964378703,"v":173861.0433682789,"t":1707393600}
+{"o":250.7964378703,"h":257.330382899,"l":250.6520082498,"c":256.3311360717,"v":359602.2030356168,"t":1707397200}
+{"o":256.3311360717,"h":259.9297764896,"l":255.88241758,"c":258.3770769213,"v":491718.4699775809,"t":1707400800}
+{"o":258.3770769213,"h":259.7869764023,"l":257.658551491,"c":259.5681334175,"v":312998.0451139336,"t":1707404400}
+{"o":259.5681334175,"h":259.8813607912,"l":253.069346551,"c":254.9121984628,"v":316235.793597834,"t":1707408000}
+{"o":254.9121984628,"h":256.1437981985,"l":253.2722251946,"c":253.6600135297,"v":297000.2689609082,"t":1707411600}
+{"o":253.6600135297,"h":254.8121796131,"l":252.4817241712,"c":254.4217614076,"v":234874.1948549506,"t":1707415200}
+{"o":254.4217614076,"h":255.0226613063,"l":252.9360184846,"c":253.4771141735,"v":209610.6923561073,"t":1707418800}
+{"o":253.4771141735,"h":255.4790047464,"l":253.4588162437,"c":255.1673837274,"v":225047.0281634085,"t":1707422400}
+{"o":255.1673837274,"h":256.069529829,"l":253.9747748953,"c":254.3925592225,"v":206549.5145422748,"t":1707426000}
+{"o":254.3925592225,"h":255.0599003158,"l":253.6488951223,"c":254.2758578427,"v":170760.0849032618,"t":1707429600}
+{"o":254.2758578427,"h":255.6700535907,"l":254.2146802739,"c":254.6436358955,"v":224294.9949902521,"t":1707433200}
+{"o":254.6436358955,"h":257.0284646542,"l":254.6243910102,"c":256.0671817194,"v":262454.6214108368,"t":1707436800}
+{"o":256.0671817194,"h":257.7118913104,"l":255.4779282389,"c":257.593473348,"v":241115.0575008416,"t":1707440400}
+{"o":257.593473348,"h":261.9401867186,"l":257.2240318008,"c":261.6831805312,"v":308346.9055192609,"t":1707444000}
+{"o":261.6831805312,"h":262.095929568,"l":258.2241447994,"c":258.3659234056,"v":236209.5338718754,"t":1707447600}
+{"o":258.3659234056,"h":259.7425955434,"l":257.1791885002,"c":258.4713478217,"v":192651.34065306,"t":1707451200}
+{"o":258.4713478217,"h":260.3312942782,"l":257.9618036551,"c":260.1508935734,"v":163996.8846131678,"t":1707454800}
+{"o":260.1508935734,"h":260.2977912865,"l":258.7576963712,"c":259.5757782649,"v":143428.0681587175,"t":1707458400}
+{"o":259.5757782649,"h":261.9305089879,"l":259.4312711675,"c":260.9014275322,"v":164573.9514342707,"t":1707462000}
+{"o":260.9014275322,"h":263.1268252064,"l":260.4829108057,"c":263.0406726749,"v":199507.4525848564,"t":1707465600}
+{"o":263.0406726749,"h":263.5190201282,"l":260.0869933652,"c":260.7267842051,"v":310948.5098337573,"t":1707469200}
+{"o":260.7267842051,"h":261.716162924,"l":260.2106912355,"c":261.3577830648,"v":178949.5783400885,"t":1707472800}
+{"o":261.3577830648,"h":262.674042627,"l":258.6160060605,"c":262.2642489329,"v":324550.7848657321,"t":1707476400}
+{"o":262.2642489329,"h":264.8183956491,"l":261.1171959444,"c":261.8051578016,"v":454121.0094849848,"t":1707480000}
+{"o":261.8051578016,"h":262.4611988187,"l":260.2745032958,"c":262.3579188811,"v":302285.471085866,"t":1707483600}
+{"o":262.3579188811,"h":263.8432272282,"l":258.9593365675,"c":259.8895510605,"v":450966.8051953999,"t":1707487200}
+{"o":259.8895510605,"h":262.0961563374,"l":257.9217531819,"c":261.639754682,"v":364176.1702164558,"t":1707490800}
+{"o":261.639754682,"h":262.5654114954,"l":258.6400083756,"c":260.091865117,"v":384973.2328024591,"t":1707494400}
+{"o":260.091865117,"h":261.2665127909,"l":259.4542992138,"c":260.9013298027,"v":264289.7405745501,"t":1707498000}
+{"o":260.9013298027,"h":263.7465721559,"l":260.5208090825,"c":261.8965142045,"v":325602.4024593006,"t":1707501600}
+{"o":261.8965142045,"h":262.4127444064,"l":259.9453080094,"c":260.189594095,"v":279342.6965484209,"t":1707505200}
+{"o":260.189594095,"h":261.9039501269,"l":259.9703536012,"c":260.5883139712,"v":217217.2618680355,"t":1707508800}
+{"o":260.5883139712,"h":270.0612706319,"l":260.4078730049,"c":269.8786734794,"v":355594.8731952437,"t":1707512400}
+{"o":269.8786734794,"h":270.2402735661,"l":266.1273150826,"c":267.237044112,"v":342529.2017122663,"t":1707516000}
+{"o":267.237044112,"h":268.2723604334,"l":264.4032644309,"c":265.009554631,"v":296849.077113366,"t":1707519600}
+{"o":265.009554631,"h":267.9576454351,"l":264.8628991244,"c":266.5520716804,"v":240162.290523571,"t":1707523200}
+{"o":266.5520716804,"h":270.2436048289,"l":266.2035320411,"c":269.6812373054,"v":233416.0329828667,"t":1707526800}
+{"o":269.6812373054,"h":272.1060586224,"l":269.446751943,"c":270.7858604576,"v":238984.8217937978,"t":1707530400}
+{"o":270.7858604576,"h":274.248174374,"l":270.7858604576,"c":274.1866125314,"v":266792.4206260112,"t":1707534000}
+{"o":274.1866125314,"h":275.0281268122,"l":272.1761777454,"c":273.075391075,"v":230359.1545899513,"t":1707537600}
+{"o":273.075391075,"h":273.6932415855,"l":272.2058817535,"c":272.9641659538,"v":155773.6384023697,"t":1707541200}
+{"o":272.9641659538,"h":273.0955943158,"l":269.6775521005,"c":270.04847818,"v":177519.8726221079,"t":1707544800}
+{"o":270.04847818,"h":270.8029699957,"l":269.3470052061,"c":269.8486697752,"v":131013.1001315539,"t":1707548400}
+{"o":269.8486697752,"h":271.6896821822,"l":268.1246432709,"c":268.1310901309,"v":150910.0084626107,"t":1707552000}
+{"o":268.1310901309,"h":270.5605942048,"l":268.0487871553,"c":270.0627519276,"v":197010.3087458715,"t":1707555600}
+{"o":270.0627519276,"h":270.2524488301,"l":265.8719952131,"c":266.0773664943,"v":194929.5710593176,"t":1707559200}
+{"o":266.0773664943,"h":268.5761257676,"l":265.8621304761,"c":267.900183741,"v":167510.7056038912,"t":1707562800}
+{"o":267.900183741,"h":268.1060630548,"l":266.3780211373,"c":267.1829381669,"v":147390.9799312019,"t":1707566400}
+{"o":267.1829381669,"h":267.7929565558,"l":240.1595464858,"c":242.0735064248,"v":169183.4214987597,"t":1707570000}
+{"o":242.0735064248,"h":243.4937410095,"l":241.946183317,"c":242.528280375,"v":173367.8541124538,"t":1707573600}
+{"o":242.528280375,"h":243.7886380665,"l":242.4008608316,"c":243.2003978978,"v":175884.5127010279,"t":1707577200}
+{"o":243.2003978978,"h":243.4354064048,"l":241.9120181828,"c":242.9370514947,"v":195292.6740491174,"t":1707580800}
+{"o":242.9370514947,"h":243.4647820679,"l":193.1694050163,"c":193.2937323636,"v":190791.6890635199,"t":1707584400}
+{"o":193.2937323636,"h":196.1219169005,"l":193.2046732315,"c":195.6758950195,"v":180238.772969674,"t":1707588000}
+{"o":195.6758950195,"h":196.3180466958,"l":195.1142729691,"c":195.6255803776,"v":169361.5053293172,"t":1707591600}
+{"o":195.6255803776,"h":197.7590204053,"l":163.264958922,"c":163.9684429486,"v":253622.8248799175,"t":1707595200}
+{"o":163.9684429486,"h":165.4702715475,"l":163.7289819753,"c":164.8451491585,"v":271808.3320401617,"t":1707598800}
+{"o":164.8451491585,"h":165.0347831514,"l":163.0713900838,"c":164.0774514176,"v":209871.9575509311,"t":1707602400}
+{"o":164.0774514176,"h":164.7531674573,"l":154.9559903133,"c":155.3646150282,"v":167225.0578058804,"t":1707606000}
+{"o":155.3646150282,"h":155.7515401567,"l":154.5169588273,"c":155.1314756847,"v":184348.167816677,"t":1707609600}
+{"o":155.1314756847,"h":155.2240220132,"l":153.7523052438,"c":154.2573443068,"v":197419.6534898124,"t":1707613200}
+{"o":154.2573443068,"h":154.7101854811,"l":153.6329580058,"c":153.9936993433,"v":152419.1648004731,"t":1707616800}
+{"o":153.9936993433,"h":156.3089934366,"l":153.9770632598,"c":155.9431899793,"v":175109.1459853468,"t":1707620400}
+{"o":155.9431899793,"h":156.6172894871,"l":155.3727878511,"c":155.7270123745,"v":154688.286399363,"t":1707624000}
+{"o":155.7270123745,"h":155.9999747578,"l":155.0580941698,"c":155.3814767838,"v":147827.8447071254,"t":1707627600}
+{"o":155.3814767838,"h":155.9207512444,"l":154.9096464952,"c":155.6955689216,"v":121456.4316618918,"t":1707631200}
+{"o":155.6955689216,"h":156.3945229268,"l":155.0772542092,"c":155.6087646106,"v":144559.4859264024,"t":1707634800}
+{"o":155.6087646106,"h":156.00136686,"l":139.0715624638,"c":139.2601566649,"v":135404.885961745,"t":1707638400}
+{"o":139.2601566649,"h":140.6565541209,"l":139.2342387191,"c":140.4692399612,"v":150950.7000564967,"t":1707642000}
+{"o":140.4692399612,"h":140.8742111064,"l":138.7053103185,"c":139.6360046525,"v":205849.9961315126,"t":1707645600}
+{"o":139.6360046525,"h":140.2828531289,"l":139.3761976493,"c":140.1378376654,"v":134432.2013957885,"t":1707649200}
+{"o":140.1378376654,"h":141.3105097825,"l":139.9631224735,"c":140.036479386,"v":215941.3384278429,"t":1707652800}
+{"o":140.036479386,"h":142.889075429,"l":139.3545173504,"c":141.9584585917,"v":165802.6926806445,"t":1707656400}
+{"o":141.9584585917,"h":157.4323694136,"l":141.3707667264,"c":157.3387440332,"v":190371.4705375732,"t":1707660000}
+{"o":157.3387440332,"h":157.3782329085,"l":156.203972481,"c":156.3312092519,"v":189037.022497128,"t":1707663600}
+{"o":156.3312092519,"h":156.5054154819,"l":155.2954155803,"c":155.7652352138,"v":230387.6595052144,"t":1707667200}
+{"o":155.7652352138,"h":156.7156856053,"l":155.619044394,"c":156.4024500014,"v":238711.083561828,"t":1707670800}
+{"o":156.4024500014,"h":156.4741044675,"l":154.8675456273,"c":155.6866019012,"v":228139.2190347828,"t":1707674400}
+{"o":155.6866019012,"h":156.0579966211,"l":155.2330988725,"c":155.4574564927,"v":192103.700136133,"t":1707678000}
+{"o":155.4574564927,"h":156.2857035353,"l":154.1077930268,"c":154.1406221039,"v":269539.9899787031,"t":1707681600}
+{"o":154.1406221039,"h":154.9034407307,"l":154.0514108123,"c":154.252378616,"v":191716.3930846407,"t":1707685200}
+{"o":154.252378616,"h":154.8584223899,"l":154.090115234,"c":154.4474710681,"v":164085.0387442431,"t":1707688800}
+{"o":154.4474710681,"h":154.6296554722,"l":154.0084007085,"c":154.3537759096,"v":162925.564792737,"t":1707692400}
+{"o":154.3537759096,"h":156.928659993,"l":154.2345998273,"c":156.0643584415,"v":232570.9745332803,"t":1707696000}
+{"o":156.0643584415,"h":156.1538981052,"l":154.6498463708,"c":155.1257338486,"v":194368.2934267515,"t":1707699600}
+{"o":155.1257338486,"h":155.4067463298,"l":150.6344028595,"c":152.1063618712,"v":346747.1811663011,"t":1707703200}
+{"o":152.1063618712,"h":153.3278904629,"l":151.631637164,"c":152.6364174573,"v":153454.2060095526,"t":1707706800}
+{"o":152.6364174573,"h":152.6702375931,"l":151.6017877302,"c":151.704203686,"v":161400.4170621539,"t":1707710400}
+{"o":151.704203686,"h":152.3579076804,"l":151.3547618107,"c":151.5431724901,"v":182813.5660905588,"t":1707714000}
+{"o":151.5431724901,"h":152.0327818697,"l":150.3504359122,"c":151.3539601607,"v":183195.7661630193,"t":1707717600}
+{"o":151.3539601607,"h":170.871491198,"l":151.3536356961,"c":170.1419982359,"v":153289.0372845801,"t":1707721200}
+{"o":170.1419982359,"h":170.7925692056,"l":169.4260034254,"c":169.8345199053,"v":140393.9936458068,"t":1707724800}
+{"o":169.8345199053,"h":169.9780342559,"l":167.999544578,"c":168.2601091218,"v":213237.1917386305,"t":1707728400}
+{"o":168.2601091218,"h":168.9908105471,"l":167.5019668618,"c":167.8757192988,"v":226327.0001383994,"t":1707732000}
+{"o":167.8757192988,"h":168.0686244698,"l":166.2333576085,"c":167.3255728798,"v":229052.4213433818,"t":1707735600}
+{"o":167.3255728798,"h":168.228863954,"l":166.6748145477,"c":167.8498145228,"v":194608.8863052232,"t":1707739200}
+{"o":167.8498145228,"h":168.1559583231,"l":167.260282545,"c":167.8298299245,"v":156211.0477574106,"t":1707742800}
+{"o":167.8298299245,"h":183.4095397842,"l":167.761659621,"c":183.2609313989,"v":274093.6238714193,"t":1707746400}
+{"o":183.2609313989,"h":187.3397786293,"l":182.4592840638,"c":187.1221995281,"v":577730.8518807861,"t":1707750000}
+{"o":187.1221995281,"h":187.6626842915,"l":185.0003160714,"c":186.8498417679,"v":451702.0976698094,"t":1707753600}
+{"o":186.8498417679,"h":190.3409032946,"l":186.5640864266,"c":188.684276495,"v":583647.1987239617,"t":1707757200}
+{"o":188.684276495,"h":190.1152489437,"l":188.3688609004,"c":188.4926372837,"v":443988.8995022909,"t":1707760800}
+{"o":188.4926372837,"h":191.0632588367,"l":188.0039132381,"c":188.6743001106,"v":430880.1033341449,"t":1707764400}
+{"o":188.6743001106,"h":190.6390620601,"l":188.5917777953,"c":190.5714419883,"v":320579.9409668423,"t":1707768000}
+{"o":190.5714419883,"h":192.0657383349,"l":183.2014456634,"c":183.5149175404,"v":433740.8294885015,"t":1707771600}
+{"o":183.5149175404,"h":185.7339504012,"l":180.5120480689,"c":182.7198246622,"v":269200.0455683631,"t":1707775200}
+{"o":182.7198246622,"h":183.7558363557,"l":181.770187719,"c":182.9225310804,"v":224112.9909653728,"t":1707778800}
+{"o":182.9225310804,"h":188.2457929718,"l":182.9225310804,"c":186.7179543668,"v":426366.9797403433,"t":1707782400}
+{"o":186.7179543668,"h":187.4401455605,"l":166.8036788801,"c":167.9514041926,"v":346048.2954790335,"t":1707786000}
+{"o":167.9514041926,"h":168.195147842,"l":156.668517892,"c":157.2383306471,"v":237783.2366937407,"t":1707789600}
+{"o":157.2383306471,"h":157.9020402524,"l":156.2582572465,"c":156.5290594045,"v":201462.3639810075,"t":1707793200}
+{"o":156.5290594045,"h":158.2250264613,"l":156.5086536768,"c":157.6951703449,"v":196954.594378439,"t":1707796800}
+{"o":157.6951703449,"h":158.075018814,"l":157.3762635284,"c":158.0365671185,"v":159700.4468105576,"t":1707800400}
+{"o":158.0365671185,"h":158.7015004733,"l":157.3776454314,"c":157.5808464547,"v":181073.0365009807,"t":1707804000}
+{"o":157.5808464547,"h":158.404219024,"l":157.1826706243,"c":157.8919677385,"v":221819.5496640018,"t":1707807600}
+{"o":157.8919677385,"h":159.3382957109,"l":157.5986023206,"c":158.6997937433,"v":165169.4323859489,"t":1707811200}
+{"o":158.6997937433,"h":158.9286493646,"l":157.8355057277,"c":158.8453847371,"v":154951.2207902336,"t":1707814800}
+{"o":158.8453847371,"h":158.8466015619,"l":156.926538557,"c":157.1559248349,"v":110318.1010358989,"t":1707818400}
+{"o":157.1559248349,"h":158.0358386744,"l":156.2694691181,"c":158.0358386744,"v":200302.1674580252,"t":1707822000}
+{"o":158.0358386744,"h":158.1149167516,"l":156.8815196993,"c":157.2495820404,"v":202411.2962763457,"t":1707825600}
+{"o":157.2495820404,"h":157.7656744712,"l":153.8493777255,"c":155.280386038,"v":415943.039502273,"t":1707829200}
+{"o":155.280386038,"h":155.9126408031,"l":148.3194951358,"c":149.0937907082,"v":632932.2135064534,"t":1707832800}
+{"o":149.0937907082,"h":154.481676013,"l":148.0201136973,"c":153.4863954425,"v":330844.3170662347,"t":1707836400}
+{"o":153.4863954425,"h":153.8914813951,"l":150.8508822541,"c":150.9595690667,"v":260327.1640649872,"t":1707840000}
+{"o":150.9595690667,"h":153.494190935,"l":150.7385769617,"c":153.3779323041,"v":285765.5923446594,"t":1707843600}
+{"o":153.3779323041,"h":155.8264035582,"l":153.2266915548,"c":155.0215418484,"v":265741.0558597274,"t":1707847200}
+{"o":155.0215418484,"h":156.3098370805,"l":154.3463895925,"c":155.2206686654,"v":339500.7098697991,"t":1707850800}
+{"o":155.2206686654,"h":157.1038243951,"l":155.1731805747,"c":156.6405528823,"v":252742.9698436889,"t":1707854400}
+{"o":156.6405528823,"h":158.3714817093,"l":156.2276240247,"c":157.2644265278,"v":279385.1336969837,"t":1707858000}
+{"o":157.2644265278,"h":157.8162288556,"l":155.7306317064,"c":155.9927624182,"v":214792.3429491601,"t":1707861600}
+{"o":155.9927624182,"h":156.8185042667,"l":155.3534008479,"c":156.5500550287,"v":178029.2831071266,"t":1707865200}
+{"o":156.5500550287,"h":156.6443515252,"l":154.0864750362,"c":154.7888059758,"v":203256.7018128961,"t":1707868800}
+{"o":154.7888059758,"h":155.6789521495,"l":154.0692272399,"c":154.8176700057,"v":188450.2608782237,"t":1707872400}
+{"o":154.8176700057,"h":155.2826505949,"l":150.1990511242,"c":150.8353195693,"v":171650.3104932106,"t":1707876000}
+{"o":150.8353195693,"h":152.1778252907,"l":150.6965107191,"c":151.7046434652,"v":159981.2201269259,"t":1707879600}
+{"o":151.7046434652,"h":152.0441569162,"l":150.8286313175,"c":151.31157023,"v":183594.8240048591,"t":1707883200}
+{"o":151.31157023,"h":153.5342326177,"l":151.2492847937,"c":153.1089708169,"v":201829.7521078002,"t":1707886800}
+{"o":153.1089708169,"h":153.1653827456,"l":152.3656751316,"c":152.5683305425,"v":145143.9541383839,"t":1707890400}
+{"o":152.5683305425,"h":153.6399073274,"l":152.5338022077,"c":153.3027024491,"v":128808.0972111997,"t":1707894000}
+{"o":153.3027024491,"h":155.5641644577,"l":152.7689778282,"c":155.5234672255,"v":181692.4431003505,"t":1707897600}
+{"o":155.5234672255,"h":157.7254831353,"l":155.1811282183,"c":157.3382562297,"v":407613.3921653259,"t":1707901200}
+{"o":157.3382562297,"h":157.5185460102,"l":155.8844022763,"c":156.436049189,"v":233480.792845447,"t":1707904800}
+{"o":156.436049189,"h":157.1718911406,"l":155.1397050581,"c":156.798352979,"v":212982.4019990373,"t":1707908400}
+{"o":156.798352979,"h":157.4080152665,"l":155.9984626923,"c":156.4793899904,"v":231781.2588333989,"t":1707912000}
+{"o":156.4793899904,"h":160.0436057836,"l":156.4203561878,"c":159.9531322625,"v":363724.806592491,"t":1707915600}
+{"o":159.9531322625,"h":160.801958846,"l":159.0057144858,"c":159.8771365024,"v":369612.3228563353,"t":1707919200}
+{"o":159.8771365024,"h":160.0518044854,"l":148.7495634552,"c":149.9297349804,"v":371737.0131925981,"t":1707922800}
+{"o":149.9297349804,"h":150.0441766512,"l":148.3697115048,"c":149.0006818006,"v":299815.4826851818,"t":1707926400}
+{"o":149.0006818006,"h":149.6586251818,"l":148.0796722025,"c":148.5476927945,"v":250981.5690665787,"t":1707930000}
+{"o":148.5476927945,"h":154.8382104625,"l":147.5371922466,"c":154.3691074746,"v":229017.9865934095,"t":1707933600}
+{"o":154.3691074746,"h":155.5623986827,"l":153.8498458479,"c":155.0289874147,"v":252928.5154282481,"t":1707937200}
+{"o":155.0289874147,"h":155.8895586002,"l":154.8193589409,"c":155.3115270557,"v":234621.0546714463,"t":1707940800}
+{"o":155.3115270557,"h":156.3483692824,"l":154.211064714,"c":156.152672478,"v":255569.9189577014,"t":1707944400}
+{"o":156.152672478,"h":156.5813508006,"l":137.6175608043,"c":138.417515721,"v":234385.9242137929,"t":1707948000}
+{"o":138.417515721,"h":138.6251959955,"l":121.1466313528,"c":131.3525449891,"v":229885.9067393694,"t":1707951600}
+{"o":131.3525449891,"h":132.9170246581,"l":129.9914473006,"c":132.4909188934,"v":355043.8621262769,"t":1707955200}
+{"o":132.4909188934,"h":141.1446372509,"l":130.2396841434,"c":139.3534174656,"v":308950.2142937471,"t":1707958800}
+{"o":139.3534174656,"h":140.2375010206,"l":139.157192316,"c":139.5442907045,"v":222814.6198888593,"t":1707962400}
+{"o":139.5442907045,"h":140.6857759132,"l":139.5080411297,"c":140.2500813452,"v":215073.9458574557,"t":1707966000}
+{"o":140.2500813452,"h":140.2500813452,"l":138.8242200789,"c":139.0851789763,"v":198384.2645697694,"t":1707969600}
+{"o":139.0851789763,"h":139.3218806252,"l":137.6315315106,"c":138.0154628565,"v":211692.8141712567,"t":1707973200}
+{"o":138.0154628565,"h":138.3750964088,"l":137.2426295844,"c":137.5908794101,"v":185926.7187121476,"t":1707976800}
+{"o":137.5908794101,"h":138.47323661,"l":137.3571303082,"c":137.5751824456,"v":184976.4286657579,"t":1707980400}
+{"o":137.5751824456,"h":138.2998868184,"l":137.2210913437,"c":138.1991847753,"v":201741.1733336744,"t":1707984000}
+{"o":138.1991847753,"h":139.1689589335,"l":137.9768946555,"c":139.1120171357,"v":182272.754081583,"t":1707987600}
+{"o":139.1120171357,"h":140.0456450627,"l":138.9647354504,"c":139.5600544575,"v":196855.1195256496,"t":1707991200}
+{"o":139.5600544575,"h":139.760926616,"l":138.3129853407,"c":138.7799303927,"v":209392.4151518751,"t":1707994800}
+{"o":138.7799303927,"h":139.5190198242,"l":137.7106944391,"c":138.7098438761,"v":255186.9974055581,"t":1707998400}
+{"o":138.7098438761,"h":139.1088789697,"l":137.8453168697,"c":138.7617458282,"v":227396.1955698806,"t":1708002000}
+{"o":138.7617458282,"h":140.1717949354,"l":138.1683847014,"c":139.6960707001,"v":302676.2532441386,"t":1708005600}
+{"o":139.6960707001,"h":140.013407117,"l":135.2446802741,"c":136.3125635643,"v":598986.4644903581,"t":1708009200}
+{"o":136.3125635643,"h":137.5158752054,"l":134.9920830912,"c":136.4881954084,"v":447127.5751151008,"t":1708012800}
+{"o":136.4881954084,"h":136.8109746101,"l":135.4144562307,"c":135.4960167232,"v":862811.2966784284,"t":1708016400}
+{"o":135.4960167232,"h":136.3555014206,"l":135.2365340179,"c":135.8132731013,"v":285601.2578031134,"t":1708020000}
+{"o":135.8132731013,"h":136.7801131864,"l":135.3263439293,"c":136.3874322207,"v":294026.2312234592,"t":1708023600}
+{"o":136.3874322207,"h":141.1744937713,"l":135.1911422884,"c":139.622917174,"v":265726.2965383358,"t":1708027200}
+{"o":139.622917174,"h":140.3790954619,"l":133.8798617126,"c":134.1098911095,"v":332701.5345909963,"t":1708030800}
+{"o":134.1098911095,"h":135.3509853585,"l":133.5522025317,"c":134.1124293172,"v":340085.3072014087,"t":1708034400}
+{"o":134.1124293172,"h":136.1362900268,"l":133.907158065,"c":135.9303352118,"v":216951.4305484102,"t":1708038000}
+{"o":135.9303352118,"h":136.149456063,"l":134.4103958623,"c":135.6491190606,"v":251066.1509493861,"t":1708041600}
+{"o":135.6491190606,"h":135.9519815773,"l":134.6929535669,"c":135.8303787442,"v":226426.5366587288,"t":1708045200}
+{"o":135.8303787442,"h":136.6441813926,"l":135.2953108545,"c":136.5285113925,"v":196570.3252256716,"t":1708048800}
+{"o":136.5285113925,"h":136.7961746414,"l":135.830199714,"c":136.3296022778,"v":167565.753201657,"t":1708052400}
+{"o":136.3296022778,"h":136.4612039571,"l":135.4403307325,"c":135.6174257909,"v":160103.8068747465,"t":1708056000}
+{"o":135.6174257909,"h":135.7077968106,"l":135.1361190484,"c":135.3690538121,"v":150720.5099680359,"t":1708059600}
+{"o":135.3690538121,"h":135.6932484444,"l":134.535118314,"c":134.7148612984,"v":169580.7762955524,"t":1708063200}
+{"o":134.7148612984,"h":134.9480358891,"l":133.3307489953,"c":133.4111216649,"v":381416.082544613,"t":1708066800}
+{"o":133.4111216649,"h":134.1817143403,"l":132.7156772203,"c":132.9898273086,"v":276403.74411436,"t":1708070400}
+{"o":132.9898273086,"h":133.4466732208,"l":131.7843519176,"c":133.1330122869,"v":254131.3224905118,"t":1708074000}
+{"o":133.1330122869,"h":134.5844301523,"l":132.657654908,"c":134.4832823406,"v":191763.8762497411,"t":1708077600}
+{"o":134.4832823406,"h":134.8148480252,"l":133.8949044521,"c":134.1738323547,"v":143955.1326448648,"t":1708081200}
+{"o":134.1738323547,"h":135.4385072999,"l":133.692664191,"c":135.2811240774,"v":170830.9101970075,"t":1708084800}
+{"o":135.2811240774,"h":135.3638165955,"l":133.7190151983,"c":134.3986918666,"v":258668.7498670271,"t":1708088400}
+{"o":134.3986918666,"h":134.6348220114,"l":130.6608241641,"c":131.3457185777,"v":446511.4900138643,"t":1708092000}
+{"o":131.3457185777,"h":131.3569242507,"l":129.2745271553,"c":131.2418774564,"v":461656.2953059889,"t":1708095600}
+{"o":131.2418774564,"h":132.1083862509,"l":130.2885191977,"c":130.8011236354,"v":308427.527545493,"t":1708099200}
+{"o":130.8011236354,"h":130.9739803684,"l":130.1142341537,"c":130.3512550556,"v":284730.7190338145,"t":1708102800}
+{"o":130.3512550556,"h":130.9194910433,"l":129.4104591058,"c":130.7190520463,"v":320780.9864307086,"t":1708106400}
+{"o":130.7190520463,"h":131.2856330515,"l":129.6874794898,"c":130.0712795809,"v":228970.777492157,"t":1708110000}
+{"o":130.0712795809,"h":131.0244209491,"l":129.7294829785,"c":131.0239006114,"v":223001.1841443331,"t":1708113600}
+{"o":131.0239006114,"h":131.4246845879,"l":130.3340841207,"c":131.1021033135,"v":210471.7642959941,"t":1708117200}
+{"o":131.1021033135,"h":149.0963003386,"l":130.5938009382,"c":148.9975447641,"v":164986.6715009354,"t":1708120800}
+{"o":148.9975447641,"h":150.342502111,"l":148.8445261429,"c":149.8588779557,"v":250163.7250313257,"t":1708124400}
+{"o":149.8588779557,"h":150.8282687178,"l":149.5399648266,"c":150.1288206745,"v":170000.732381908,"t":1708128000}
+{"o":150.1288206745,"h":150.471561205,"l":148.353466589,"c":149.0455408965,"v":171597.5676386596,"t":1708131600}
+{"o":149.0455408965,"h":149.3194988018,"l":148.3465614278,"c":148.9910972442,"v":196144.0561264298,"t":1708135200}
+{"o":148.9910972442,"h":149.5144721119,"l":148.1926474291,"c":149.177033829,"v":135244.3242356524,"t":1708138800}
+{"o":149.177033829,"h":149.2913641881,"l":148.3854465452,"c":148.4715396844,"v":136440.8429022341,"t":1708142400}
+{"o":148.4715396844,"h":148.6334206245,"l":147.5178192339,"c":148.6165406592,"v":175147.8617186646,"t":1708146000}
+{"o":148.6165406592,"h":149.0841605164,"l":148.4347719556,"c":148.7880884053,"v":137164.7475535009,"t":1708149600}
+{"o":148.7880884053,"h":162.4124691779,"l":148.6793942322,"c":162.2625443977,"v":126329.5395213119,"t":1708153200}
+{"o":162.2625443977,"h":162.976425639,"l":160.5230037994,"c":160.8468140857,"v":185190.6032069376,"t":1708156800}
+{"o":160.8468140857,"h":163.0109718482,"l":158.3137035909,"c":161.8102113786,"v":157115.6090817016,"t":1708160400}
+{"o":161.8102113786,"h":162.6313623455,"l":161.3277065028,"c":162.5857747715,"v":171240.5319594568,"t":1708164000}
+{"o":162.5857747715,"h":163.302760076,"l":162.4328697927,"c":162.8060618513,"v":133149.5327928575,"t":1708167600}
+{"o":162.8060618513,"h":163.020784392,"l":162.1915097505,"c":162.2323757953,"v":133927.0736131129,"t":1708171200}
+{"o":162.2323757953,"h":162.2333666293,"l":158.8844062407,"c":159.1395086783,"v":367035.608479324,"t":1708174800}
+{"o":159.1395086783,"h":159.6151076091,"l":157.3059383727,"c":159.1920980374,"v":415677.4881087266,"t":1708178400}
+{"o":159.1920980374,"h":160.1144414369,"l":157.297436009,"c":158.5650369508,"v":240417.6995176751,"t":1708182000}
+{"o":158.5650369508,"h":158.7642992961,"l":144.593460445,"c":145.2795604456,"v":176627.2656305812,"t":1708185600}
+{"o":145.2795604456,"h":146.423736063,"l":145.2196427252,"c":146.2234524964,"v":243692.6552297321,"t":1708189200}
+{"o":146.2234524964,"h":146.2778181354,"l":145.6507534576,"c":145.9485777218,"v":151537.4403072387,"t":1708192800}
+{"o":145.9485777218,"h":146.7107310662,"l":145.6917885578,"c":146.6435449924,"v":158696.6896180239,"t":1708196400}
+{"o":146.6435449924,"h":147.3107537473,"l":146.3306193654,"c":147.1654480793,"v":161629.6163824727,"t":1708200000}
+{"o":147.1654480793,"h":148.8662692608,"l":146.6773201804,"c":148.374356095,"v":201429.9604937776,"t":1708203600}
+{"o":148.374356095,"h":148.8387922969,"l":148.1028698937,"c":148.3367991726,"v":164081.6797637751,"t":1708207200}
+{"o":148.3367991726,"h":148.4033449854,"l":135.4755493991,"c":135.5855775431,"v":123503.2750198547,"t":1708210800}
+{"o":135.5855775431,"h":136.5903416055,"l":135.2946075427,"c":135.902154774,"v":293320.0886355736,"t":1708214400}
+{"o":135.902154774,"h":136.4817124838,"l":134.5464599148,"c":134.8196771188,"v":161382.287654429,"t":1708218000}
+{"o":134.8196771188,"h":135.148888367,"l":133.8551653204,"c":134.0963607391,"v":194477.3044700121,"t":1708221600}
+{"o":134.0963607391,"h":135.0324974626,"l":133.9863693254,"c":134.9409243008,"v":151267.5434976493,"t":1708225200}
+{"o":134.9409243008,"h":135.8884996484,"l":134.9096134871,"c":135.6760893672,"v":165183.7765407788,"t":1708228800}
+{"o":135.6760893672,"h":136.5143007981,"l":135.5977538265,"c":136.3082804239,"v":147827.3825671864,"t":1708232400}
+{"o":136.3082804239,"h":136.4181425689,"l":134.5918981693,"c":135.1638896681,"v":150543.5227081439,"t":1708236000}
+{"o":135.1638896681,"h":136.4485789309,"l":134.8548418836,"c":135.9711769119,"v":153689.8421622009,"t":1708239600}
+{"o":135.9711769119,"h":136.2036448734,"l":135.5072767761,"c":136.0825067286,"v":117049.0765955838,"t":1708243200}
+{"o":136.0825067286,"h":138.1088938972,"l":136.0417567793,"c":138.0254272435,"v":194197.6329224814,"t":1708246800}
+{"o":138.0254272435,"h":140.7648012266,"l":137.9712537712,"c":138.7465286952,"v":331539.6513790801,"t":1708250400}
+{"o":138.7465286952,"h":139.6539798171,"l":135.2517080191,"c":136.1592997234,"v":147969.2385363639,"t":1708254000}
+{"o":136.1592997234,"h":136.4867687992,"l":134.7954606035,"c":134.9328659557,"v":168307.6986711358,"t":1708257600}
+{"o":134.9328659557,"h":135.6560134785,"l":134.9011637046,"c":135.4470118683,"v":168380.3621890369,"t":1708261200}
+{"o":135.4470118683,"h":136.9581124392,"l":135.4446746607,"c":136.5323364354,"v":210257.9258673961,"t":1708264800}
+{"o":136.5323364354,"h":136.8644443442,"l":136.145503214,"c":136.761540636,"v":216325.0010709511,"t":1708268400}
+{"o":136.761540636,"h":137.8235133592,"l":136.0329028633,"c":137.171609763,"v":288967.9157858267,"t":1708272000}
+{"o":137.171609763,"h":138.9046559623,"l":137.1525926377,"c":137.940679117,"v":320187.9865119433,"t":1708275600}
+{"o":137.940679117,"h":138.3488613148,"l":137.1709100177,"c":138.1644622072,"v":213393.3383472781,"t":1708279200}
+{"o":138.1644622072,"h":138.318338598,"l":137.0149898125,"c":137.3128126208,"v":209193.8394885375,"t":1708282800}
+{"o":137.3128126208,"h":137.8205959094,"l":136.2621943668,"c":136.9219306748,"v":205060.9574170759,"t":1708286400}
+{"o":136.9219306748,"h":138.0729966957,"l":136.8897638058,"c":137.621452853,"v":186563.8035661403,"t":1708290000}
+{"o":137.621452853,"h":138.3361699594,"l":136.8052229935,"c":137.3365366372,"v":248196.2607729377,"t":1708293600}
+{"o":137.3365366372,"h":137.8027541572,"l":136.3956051481,"c":136.6721864696,"v":201931.7198449668,"t":1708297200}
+{"o":136.6721864696,"h":137.4538969307,"l":136.4367341202,"c":136.8014349296,"v":223960.7980698711,"t":1708300800}
+{"o":136.8014349296,"h":136.8284771791,"l":136.0179081275,"c":136.6336598667,"v":242280.7002390974,"t":1708304400}
+{"o":136.6336598667,"h":136.8975816314,"l":135.8400355536,"c":136.481490212,"v":215877.5034252408,"t":1708308000}
+{"o":136.481490212,"h":136.6253054895,"l":135.4351452326,"c":135.9785700054,"v":194978.1766094565,"t":1708311600}
+{"o":135.9785700054,"h":136.6317378719,"l":135.6208838863,"c":136.3400114342,"v":178190.2472534077,"t":1708315200}
+{"o":136.3400114342,"h":136.3906378495,"l":135.358696817,"c":136.1246838073,"v":176258.0898237225,"t":1708318800}
+{"o":136.1246838073,"h":137.6396128972,"l":136.0465764904,"c":136.9024633955,"v":249521.2755886441,"t":1708322400}
+{"o":136.9024633955,"h":138.3495081626,"l":136.6592008976,"c":137.9022899517,"v":170674.8955464405,"t":1708326000}
+{"o":137.9022899517,"h":138.0262749524,"l":135.9025642945,"c":136.0193533259,"v":220655.1736421426,"t":1708329600}
+{"o":136.0193533259,"h":136.9386297779,"l":136.005977793,"c":136.1895421494,"v":165954.6499409663,"t":1708333200}
+{"o":136.1895421494,"h":136.623270695,"l":135.0420723752,"c":136.2993773486,"v":204789.0967743145,"t":1708336800}
+{"o":136.2993773486,"h":137.5076987835,"l":136.2193163579,"c":137.230573043,"v":164244.5316866687,"t":1708340400}
+{"o":137.230573043,"h":137.3037264706,"l":136.2328231557,"c":136.253045811,"v":181564.5542062366,"t":1708344000}
+{"o":136.253045811,"h":139.6658077515,"l":136.0817781518,"c":137.5941684148,"v":458373.2464516456,"t":1708347600}
+{"o":137.5941684148,"h":137.9768505177,"l":136.6735156271,"c":137.825380035,"v":291691.3765924367,"t":1708351200}
+{"o":137.825380035,"h":139.8673054857,"l":137.6781982198,"c":138.4322922806,"v":346897.9011129418,"t":1708354800}
+{"o":138.4322922806,"h":138.9775874243,"l":136.8124126695,"c":137.1695971728,"v":293314.9629987158,"t":1708358400}
+{"o":137.1695971728,"h":138.3578107343,"l":136.803214499,"c":136.9822271133,"v":287529.2026484085,"t":1708362000}
+{"o":136.9822271133,"h":137.2742525976,"l":136.2243216353,"c":136.3387322172,"v":193671.3938799533,"t":1708365600}
+{"o":136.3387322172,"h":136.7069839937,"l":135.7562866646,"c":136.2996355291,"v":170331.8872321271,"t":1708369200}
+{"o":136.2996355291,"h":136.9276902673,"l":135.8641353527,"c":136.4892629549,"v":181240.7760976932,"t":1708372800}
+{"o":136.4892629549,"h":137.4194268281,"l":136.3870178727,"c":137.3170256054,"v":177674.4748602793,"t":1708376400}
+{"o":137.3170256054,"h":137.618142824,"l":136.2289949381,"c":136.4813059802,"v":210624.304938192,"t":1708380000}
+{"o":136.4813059802,"h":136.7229083975,"l":135.3005161524,"c":135.8190128506,"v":167795.877742441,"t":1708383600}
+{"o":135.8190128506,"h":136.5206649716,"l":134.7511181327,"c":134.8261898626,"v":250920.6020717403,"t":1708387200}
+{"o":134.8261898626,"h":135.2478753493,"l":132.9192996456,"c":133.6343720357,"v":319804.69927128,"t":1708390800}
+{"o":133.6343720357,"h":134.3853453086,"l":133.4538791992,"c":134.2072685626,"v":179820.5531462808,"t":1708394400}
+{"o":134.2072685626,"h":134.3988941584,"l":133.2595855274,"c":133.3250548755,"v":254611.5079290002,"t":1708398000}
+{"o":133.3250548755,"h":134.4170597568,"l":132.7845803165,"c":134.3924502987,"v":170821.7942681311,"t":1708401600}
+{"o":134.3924502987,"h":134.9450163978,"l":134.2604529515,"c":134.8540826428,"v":146538.9874992307,"t":1708405200}
+{"o":134.8540826428,"h":135.1821923946,"l":134.5157645895,"c":134.877483841,"v":159428.7856782772,"t":1708408800}
+{"o":134.877483841,"h":134.9350182613,"l":132.9673615391,"c":133.2024137442,"v":192451.0543695457,"t":1708412400}
+{"o":133.2024137442,"h":133.3818572432,"l":130.8129860231,"c":133.0410217698,"v":192131.6705741267,"t":1708416000}
+{"o":133.0410217698,"h":133.2700890582,"l":131.4613172145,"c":132.7160100321,"v":216401.9566658125,"t":1708419600}
+{"o":132.7160100321,"h":133.9872085381,"l":132.5688875631,"c":133.9234958775,"v":159664.0744007459,"t":1708423200}
+{"o":133.9234958775,"h":134.8586210274,"l":133.5230800127,"c":134.3998713518,"v":175634.7989293399,"t":1708426800}
+{"o":134.3998713518,"h":134.7866805794,"l":132.8322231393,"c":132.8632137385,"v":193650.1977959603,"t":1708430400}
+{"o":132.8632137385,"h":134.7986137974,"l":132.5466813901,"c":134.659485341,"v":302425.7868095743,"t":1708434000}
+{"o":134.659485341,"h":134.7533772252,"l":129.5366563686,"c":131.1869840259,"v":642691.935273968,"t":1708437600}
+{"o":131.1869840259,"h":131.3093130071,"l":127.3880089378,"c":129.7453079136,"v":668910.1595912236,"t":1708441200}
+{"o":129.7453079136,"h":131.0016059545,"l":128.7148834694,"c":129.0318774743,"v":375363.2193373805,"t":1708444800}
+{"o":129.0318774743,"h":129.3604216297,"l":127.6518532098,"c":128.4154102022,"v":379440.4581225974,"t":1708448400}
+{"o":128.4154102022,"h":129.8577991385,"l":128.0456978974,"c":129.3482100049,"v":237991.5655697228,"t":1708452000}
+{"o":129.3482100049,"h":130.7138324145,"l":128.9200936986,"c":130.6691429755,"v":256192.8427332013,"t":1708455600}
+{"o":130.6691429755,"h":130.9895131005,"l":129.9389630269,"c":130.9586992917,"v":230701.4642415063,"t":1708459200}
+{"o":130.9586992917,"h":131.3173907173,"l":130.503253883,"c":130.8450277919,"v":180138.4187370546,"t":1708462800}
+{"o":130.8450277919,"h":132.7842818871,"l":130.8185719343,"c":132.5561350655,"v":228197.2395782611,"t":1708466400}
+{"o":132.5561350655,"h":133.5636145024,"l":131.8580216046,"c":131.8976905967,"v":195930.2986183431,"t":1708470000}
+{"o":131.8976905967,"h":136.047420485,"l":130.5552079232,"c":134.8334845392,"v":168491.0704675903,"t":1708473600}
+{"o":134.8334845392,"h":135.8512200717,"l":134.2700415883,"c":134.4310177741,"v":235324.4672670471,"t":1708477200}
+{"o":134.4310177741,"h":134.6862025335,"l":133.5619751166,"c":133.9673531807,"v":217554.309591673,"t":1708480800}
+{"o":133.9673531807,"h":134.5289319444,"l":133.6496340753,"c":133.7959132142,"v":171445.9760253383,"t":1708484400}
+{"o":133.7959132142,"h":134.3058393242,"l":133.1653929951,"c":133.4949854193,"v":145118.9399135033,"t":1708488000}
+{"o":133.4949854193,"h":134.2109324716,"l":133.1832258401,"c":133.5161684276,"v":131375.5215944763,"t":1708491600}
+{"o":133.5161684276,"h":134.1127515747,"l":132.1682937587,"c":132.6937100133,"v":203750.5748010629,"t":1708495200}
+{"o":132.6937100133,"h":132.7100237386,"l":131.1019744781,"c":131.5768028928,"v":227287.8638199923,"t":1708498800}
+{"o":131.5768028928,"h":132.5033750833,"l":131.3711589617,"c":131.9387778759,"v":212539.7538874119,"t":1708502400}
+{"o":131.9387778759,"h":132.067354388,"l":129.0319869563,"c":129.3784425645,"v":317657.1353462069,"t":1708506000}
+{"o":129.3784425645,"h":130.296153879,"l":128.4522560039,"c":129.8839095513,"v":292266.4298395853,"t":1708509600}
+{"o":129.8839095513,"h":130.3632419898,"l":128.401694509,"c":128.927924042,"v":199855.6467068885,"t":1708513200}
+{"o":128.927924042,"h":130.4711288343,"l":127.8060987873,"c":130.1458921231,"v":340504.7660286364,"t":1708516800}
+{"o":130.1458921231,"h":130.9344480374,"l":128.8414106541,"c":129.4792440305,"v":249735.2208644535,"t":1708520400}
+{"o":129.4792440305,"h":129.5481302478,"l":126.7989072759,"c":127.771716432,"v":397675.7447628126,"t":1708524000}
+{"o":127.771716432,"h":130.4946218103,"l":127.3202189158,"c":130.3004818162,"v":325673.0159343675,"t":1708527600}
+{"o":130.3004818162,"h":131.1349039778,"l":129.1950378218,"c":130.4764675002,"v":292988.4867585582,"t":1708531200}
+{"o":130.4764675002,"h":130.7777144464,"l":127.9874479203,"c":128.0834611249,"v":302394.6521143846,"t":1708534800}
+{"o":128.0834611249,"h":128.1710095021,"l":125.4351928958,"c":126.9065254004,"v":394202.6055655577,"t":1708538400}
+{"o":126.9065254004,"h":128.1346728724,"l":126.4003350279,"c":128.0256662191,"v":237264.3700265645,"t":1708542000}
+{"o":128.0256662191,"h":128.2266852824,"l":127.2546667778,"c":127.5161741744,"v":183676.1981451185,"t":1708545600}
+{"o":127.5161741744,"h":131.3409090512,"l":127.3134478071,"c":131.2974459116,"v":390502.4118727301,"t":1708549200}
+{"o":131.2974459116,"h":132.090676071,"l":130.620809848,"c":131.2540676641,"v":314710.2873918093,"t":1708552800}
+{"o":131.2540676641,"h":132.6541152476,"l":130.848289208,"c":131.867550132,"v":268641.612739049,"t":1708556400}
+{"o":131.867550132,"h":131.877226548,"l":130.1660672234,"c":130.2588951961,"v":232562.0438786077,"t":1708560000}
+{"o":130.2588951961,"h":130.6618269705,"l":128.0879911995,"c":128.2870196821,"v":220995.9621307349,"t":1708563600}
+{"o":128.2870196821,"h":129.5833634432,"l":128.100598418,"c":128.99575021,"v":226800.9357276424,"t":1708567200}
+{"o":128.99575021,"h":130.334791444,"l":128.6658302448,"c":129.9498687341,"v":199393.8087479315,"t":1708570800}
+{"o":129.9498687341,"h":130.5070768868,"l":129.5270329993,"c":129.6899697198,"v":174316.3170985498,"t":1708574400}
+{"o":129.6899697198,"h":130.6857328168,"l":129.544677906,"c":130.2154948306,"v":169433.0716046982,"t":1708578000}
+{"o":130.2154948306,"h":132.2396666843,"l":130.1161884607,"c":131.5218038745,"v":188381.9879959364,"t":1708581600}
+{"o":131.5218038745,"h":131.926803464,"l":130.2877324495,"c":131.8136656255,"v":252635.2824481511,"t":1708585200}
+{"o":131.8136656255,"h":133.0604252315,"l":131.5295723019,"c":132.6485718948,"v":227881.6985656189,"t":1708588800}
+{"o":132.6485718948,"h":134.1909060911,"l":132.3543324023,"c":133.863847732,"v":229423.790412674,"t":1708592400}
+{"o":133.863847732,"h":134.3431985553,"l":132.4888016298,"c":133.3210456397,"v":217345.2919398454,"t":1708596000}
+{"o":133.3210456397,"h":133.4329432693,"l":132.1869412908,"c":132.7789162971,"v":189025.5237680524,"t":1708599600}
+{"o":132.7789162971,"h":133.1785118889,"l":131.4118705602,"c":131.8581796514,"v":186344.6397995031,"t":1708603200}
+{"o":131.8581796514,"h":134.9249223747,"l":129.4115867838,"c":133.2203279492,"v":272976.6689789442,"t":1708606800}
+{"o":133.2203279492,"h":134.3660702195,"l":132.915348206,"c":134.2105481872,"v":241251.2576404808,"t":1708610400}
+{"o":134.2105481872,"h":135.8149188817,"l":133.8449104935,"c":135.1571678895,"v":256656.6997916426,"t":1708614000}
+{"o":135.1571678895,"h":135.2353168317,"l":132.9672516845,"c":133.4174869871,"v":243815.6967719893,"t":1708617600}
+{"o":133.4174869871,"h":134.172968096,"l":133.3280189955,"c":133.6435477976,"v":217330.779742241,"t":1708621200}
+{"o":133.6435477976,"h":134.6007368968,"l":132.9215978476,"c":134.2928583452,"v":204179.0067484131,"t":1708624800}
+{"o":134.2928583452,"h":134.3207334039,"l":132.5281231841,"c":132.8066418066,"v":203644.7887044636,"t":1708628400}
+{"o":132.8066418066,"h":135.0146688597,"l":132.6408477337,"c":134.9184739177,"v":331687.940925605,"t":1708632000}
+{"o":134.9184739177,"h":134.9470283288,"l":132.4328170291,"c":132.8750881401,"v":219765.0169952878,"t":1708635600}
+{"o":132.8750881401,"h":133.4287800645,"l":131.2504583934,"c":132.0827639952,"v":224027.2422018646,"t":1708639200}
+{"o":132.0827639952,"h":132.253845022,"l":130.2024585477,"c":130.4334115036,"v":203855.9287801867,"t":1708642800}
+{"o":130.4334115036,"h":131.5260862146,"l":130.3208265983,"c":131.4963279526,"v":202825.2877872706,"t":1708646400}
+{"o":131.4963279526,"h":132.7442565875,"l":130.7729404931,"c":131.7224501324,"v":198759.6832459314,"t":1708650000}
+{"o":131.7224501324,"h":132.61032296,"l":130.6485994464,"c":130.9637821475,"v":238846.5454968448,"t":1708653600}
+{"o":130.9637821475,"h":131.4599138656,"l":130.3908931472,"c":131.4351923104,"v":250088.9486259188,"t":1708657200}
+{"o":131.4351923104,"h":132.2360695521,"l":130.8958835759,"c":132.1706033199,"v":191268.6790447475,"t":1708660800}
+{"o":132.1706033199,"h":132.5507354478,"l":131.7352287974,"c":132.3678632151,"v":144951.2095638016,"t":1708664400}
+{"o":132.3678632151,"h":133.1520706704,"l":132.2705518781,"c":132.8919977631,"v":139968.377676365,"t":1708668000}
+{"o":132.8919977631,"h":133.0528370172,"l":131.2182595455,"c":131.6624036358,"v":161024.3879580312,"t":1708671600}
+{"o":131.6624036358,"h":132.7037743468,"l":130.7402205058,"c":131.3887265432,"v":218190.6648335176,"t":1708675200}
+{"o":131.3887265432,"h":132.2091377302,"l":130.9496668855,"c":132.1677696825,"v":210730.5932349964,"t":1708678800}
+{"o":132.1677696825,"h":132.5761585441,"l":131.6767707536,"c":132.486623668,"v":153871.9923522074,"t":1708682400}
+{"o":132.486623668,"h":133.0267155407,"l":132.2256765519,"c":132.5708337653,"v":142783.243704633,"t":1708686000}
+{"o":132.5708337653,"h":132.6325325591,"l":130.5913469264,"c":130.693267688,"v":199449.3386663441,"t":1708689600}
+{"o":130.693267688,"h":132.01357838,"l":130.4810088304,"c":131.9178181883,"v":256748.1957107527,"t":1708693200}
+{"o":131.9178181883,"h":132.8616308207,"l":130.7235154709,"c":132.0796719458,"v":407192.834728901,"t":1708696800}
+{"o":132.0796719458,"h":132.0852261529,"l":129.3295011118,"c":129.589751625,"v":528281.3461818647,"t":1708700400}
+{"o":129.589751625,"h":130.0599924814,"l":127.5265395505,"c":129.6885869794,"v":539884.4124676911,"t":1708704000}
+{"o":129.6885869794,"h":131.1895143199,"l":129.5350638396,"c":131.1611031859,"v":230006.6536637312,"t":1708707600}
+{"o":131.1611031859,"h":131.1829530409,"l":130.1573131939,"c":130.9452884369,"v":189983.4451809138,"t":1708711200}
+{"o":130.9452884369,"h":131.305874024,"l":130.4026890272,"c":130.9286832334,"v":190218.9414520643,"t":1708714800}
+{"o":130.9286832334,"h":131.3723351119,"l":130.3513275267,"c":131.1014333849,"v":182175.0682738464,"t":1708718400}
+{"o":131.1014333849,"h":131.32745834,"l":130.3151497413,"c":130.5243958423,"v":196088.0403262976,"t":1708722000}
+{"o":130.5243958423,"h":130.855911333,"l":128.8166375306,"c":128.9277900085,"v":301423.7754402267,"t":1708725600}
+{"o":128.9277900085,"h":129.47010666,"l":127.6592569283,"c":128.9610320564,"v":293431.9252752727,"t":1708729200}
+{"o":128.9610320564,"h":130.1617164995,"l":128.3772449821,"c":129.8680114014,"v":272089.9036488202,"t":1708732800}
+{"o":129.8680114014,"h":129.8935097767,"l":127.1936403642,"c":127.5020353602,"v":351472.5390198523,"t":1708736400}
+{"o":127.5020353602,"h":128.9686946535,"l":127.2273551852,"c":128.7238554311,"v":215272.8151774952,"t":1708740000}
+{"o":128.7238554311,"h":129.7004130376,"l":128.3898279973,"c":129.4216228565,"v":140750.842913151,"t":1708743600}
+{"o":129.4216228565,"h":130.7898919833,"l":129.3512880531,"c":130.555255798,"v":149250.1265489711,"t":1708747200}
+{"o":130.555255798,"h":130.9435591575,"l":129.9576359132,"c":130.8042101617,"v":142690.1458984731,"t":1708750800}
+{"o":130.8042101617,"h":131.1464786168,"l":130.422501694,"c":130.9007569972,"v":182266.7347136299,"t":1708754400}
+{"o":130.9007569972,"h":132.0674062613,"l":130.6149202851,"c":131.9972697021,"v":172573.6166081406,"t":1708758000}
+{"o":131.9972697021,"h":132.2759417023,"l":131.1449483853,"c":131.3010601686,"v":157882.0109942938,"t":1708761600}
+{"o":131.3010601686,"h":132.6748013119,"l":131.1323248049,"c":132.3470389404,"v":175281.0333490815,"t":1708765200}
+{"o":132.3470389404,"h":132.75042399,"l":131.8490580208,"c":132.0723025177,"v":130260.6377824274,"t":1708768800}
+{"o":132.0723025177,"h":132.2901725612,"l":131.5538337941,"c":131.9053537886,"v":126408.8891989685,"t":1708772400}
+{"o":131.9053537886,"h":132.4459186477,"l":131.3678698996,"c":132.0777106569,"v":150064.9808681838,"t":1708776000}
+{"o":132.0777106569,"h":132.4803814863,"l":131.7754680946,"c":132.1104501337,"v":166932.7653812084,"t":1708779600}
+{"o":132.1104501337,"h":132.2688301724,"l":131.461942355,"c":131.9414101933,"v":155607.0024364399,"t":1708783200}
+{"o":131.9414101933,"h":132.3316390111,"l":131.6490348488,"c":131.6843858006,"v":187531.4657228388,"t":1708786800}
+{"o":131.6843858006,"h":132.6392042418,"l":131.629154632,"c":132.4241478679,"v":179847.4049954723,"t":1708790400}
+{"o":132.4241478679,"h":134.1189683249,"l":132.3006816717,"c":133.6297550644,"v":254847.7664798708,"t":1708794000}
+{"o":133.6297550644,"h":134.1797750967,"l":133.2491218713,"c":133.4911695195,"v":227020.4850085249,"t":1708797600}
+{"o":133.4911695195,"h":135.8778880199,"l":133.343810446,"c":135.7663020214,"v":167508.6196572195,"t":1708801200}
+{"o":135.7663020214,"h":136.2561010455,"l":135.3166473133,"c":135.7676916397,"v":214435.9628527244,"t":1708804800}
+{"o":135.7676916397,"h":136.4213756645,"l":135.4156080251,"c":136.2798995402,"v":210163.5954870967,"t":1708808400}
+{"o":136.2798995402,"h":136.6978513164,"l":135.6726352654,"c":135.8495626698,"v":170855.9727602348,"t":1708812000}
+{"o":135.8495626698,"h":136.203199477,"l":135.5385719599,"c":135.7333834743,"v":220098.8003921502,"t":1708815600}
+{"o":135.7333834743,"h":135.8331738584,"l":134.9147569218,"c":135.3182819934,"v":157834.7419675255,"t":1708819200}
+{"o":135.3182819934,"h":135.6768027921,"l":134.6793605535,"c":135.3599861478,"v":160636.9272320669,"t":1708822800}
+{"o":135.3599861478,"h":136.2856580002,"l":134.4789258807,"c":134.8001081979,"v":220726.0647159237,"t":1708826400}
+{"o":134.8001081979,"h":134.962929559,"l":133.3540734674,"c":134.8708655983,"v":174590.1087794315,"t":1708830000}
+{"o":134.8708655983,"h":134.9556112551,"l":134.1256423557,"c":134.6469184935,"v":155317.8073994479,"t":1708833600}
+{"o":134.6469184935,"h":134.9874950089,"l":134.0738218908,"c":134.8040932085,"v":112473.9407244328,"t":1708837200}
+{"o":134.8040932085,"h":135.2952859234,"l":134.3870827345,"c":134.637818845,"v":139894.4237778158,"t":1708840800}
+{"o":134.637818845,"h":134.8225299351,"l":134.0318459514,"c":134.4010918073,"v":132292.6826329316,"t":1708844400}
+{"o":134.4010918073,"h":134.5052715054,"l":133.5919525468,"c":133.6818189921,"v":157348.2448510217,"t":1708848000}
+{"o":133.6818189921,"h":134.0195704018,"l":133.3310786367,"c":133.6320722091,"v":116112.9885826925,"t":1708851600}
+{"o":133.6320722091,"h":133.8465956902,"l":133.1527918626,"c":133.6161696711,"v":112294.4648138743,"t":1708855200}
+{"o":133.6161696711,"h":134.2458600418,"l":133.3311150699,"c":134.1029022846,"v":116085.2562373642,"t":1708858800}
+{"o":134.1029022846,"h":134.4891968139,"l":133.4290173805,"c":134.372496422,"v":147222.8923073631,"t":1708862400}
+{"o":134.372496422,"h":134.5524188654,"l":133.6806130057,"c":133.8568880212,"v":180397.3979655663,"t":1708866000}
+{"o":133.8568880212,"h":135.131456588,"l":133.734297371,"c":134.9740409582,"v":245786.323914668,"t":1708869600}
+{"o":134.9740409582,"h":135.3920330798,"l":133.6799477947,"c":134.0933860333,"v":213653.7527303075,"t":1708873200}
+{"o":134.0933860333,"h":134.6696251112,"l":133.3560023165,"c":133.9340599336,"v":232079.8369701794,"t":1708876800}
+{"o":133.9340599336,"h":134.9186889579,"l":133.7967478404,"c":134.851320917,"v":217462.4860677387,"t":1708880400}
+{"o":134.851320917,"h":134.9334298641,"l":134.0911235825,"c":134.5559087434,"v":177812.5444711848,"t":1708884000}
+{"o":134.5559087434,"h":135.2735362167,"l":134.2600333004,"c":134.8665795324,"v":197880.9073888867,"t":1708887600}
+{"o":134.8665795324,"h":136.2116245228,"l":134.7999855648,"c":135.187678596,"v":309851.4177801767,"t":1708891200}
+{"o":135.187678596,"h":135.5041441707,"l":134.5775432994,"c":134.95490574,"v":224415.9168117672,"t":1708894800}
+{"o":134.95490574,"h":135.597962657,"l":134.4319381428,"c":135.0521148747,"v":250328.2939221835,"t":1708898400}
+{"o":135.0521148747,"h":135.2379112281,"l":134.4746673651,"c":134.9885745101,"v":164997.24386685,"t":1708902000}
+{"o":134.9885745101,"h":135.6575227638,"l":134.5280395504,"c":135.6085562826,"v":209257.2242076798,"t":1708905600}
+{"o":135.6085562826,"h":136.5757421893,"l":133.9370414393,"c":134.8929901632,"v":265944.1156825843,"t":1708909200}
+{"o":134.8929901632,"h":135.0425533994,"l":133.7789530939,"c":133.7954476782,"v":189190.510771946,"t":1708912800}
+{"o":133.7954476782,"h":134.9893233868,"l":133.3806161216,"c":134.953313394,"v":208735.8292654832,"t":1708916400}
+{"o":134.953313394,"h":135.2049887861,"l":134.2743577919,"c":134.5822888826,"v":185367.8642578195,"t":1708920000}
+{"o":134.5822888826,"h":135.7681885871,"l":134.4280248155,"c":135.6303251773,"v":186434.5381801813,"t":1708923600}
+{"o":135.6303251773,"h":135.9462703311,"l":135.3172177622,"c":135.8998947369,"v":167664.9948760219,"t":1708927200}
+{"o":135.8998947369,"h":136.0033870073,"l":134.5773129058,"c":134.7291233369,"v":172409.8574366354,"t":1708930800}
+{"o":134.7291233369,"h":135.8636095173,"l":134.5970541811,"c":135.1036154269,"v":178096.2068802742,"t":1708934400}
+{"o":135.1036154269,"h":135.6850192454,"l":132.1874334157,"c":132.3948476428,"v":368836.1655823427,"t":1708938000}
+{"o":132.3948476428,"h":133.495513571,"l":132.3045901263,"c":132.8301475804,"v":217417.0467984704,"t":1708941600}
+{"o":132.8301475804,"h":132.9356166939,"l":131.2542894725,"c":131.7240800374,"v":263996.2517445374,"t":1708945200}
+{"o":131.7240800374,"h":132.3957216145,"l":130.8375785886,"c":132.2616932783,"v":266606.7399085468,"t":1708948800}
+{"o":132.2616932783,"h":133.2367970037,"l":131.6734028869,"c":132.4846118498,"v":313531.4465190204,"t":1708952400}
+{"o":132.4846118498,"h":135.124829509,"l":132.4174111044,"c":135.0537595752,"v":250096.4706465011,"t":1708956000}
+{"o":135.0537595752,"h":137.0352870438,"l":134.5288470321,"c":136.9666505049,"v":496788.6425370993,"t":1708959600}
+{"o":136.9666505049,"h":139.7444453171,"l":136.434948501,"c":139.4757904518,"v":508099.5160042478,"t":1708963200}
+{"o":139.4757904518,"h":149.7953786082,"l":139.3755278111,"c":149.5409593711,"v":479151.0037926284,"t":1708966800}
+{"o":149.5409593711,"h":150.4341870277,"l":148.4349616031,"c":149.1273803618,"v":522776.2221273804,"t":1708970400}
+{"o":149.1273803618,"h":150.0322281489,"l":147.895744286,"c":149.7398009328,"v":440818.2982660409,"t":1708974000}
+{"o":149.7398009328,"h":150.6881816167,"l":148.2077267693,"c":148.9944291911,"v":429282.1879470152,"t":1708977600}
+{"o":148.9944291911,"h":163.8826481225,"l":147.9757505924,"c":163.4594287122,"v":271315.7595466936,"t":1708981200}
+{"o":163.4594287122,"h":166.2099651127,"l":163.2872554392,"c":164.6338059964,"v":362157.7340358227,"t":1708984800}
+{"o":164.6338059964,"h":165.4009288949,"l":164.148350819,"c":164.9123333123,"v":259223.1771760684,"t":1708988400}
+{"o":164.9123333123,"h":166.5279643039,"l":163.8082566459,"c":166.1632324922,"v":355004.7831364438,"t":1708992000}
+{"o":166.1632324922,"h":168.4448904424,"l":164.7773152891,"c":165.0455863481,"v":520320.330217295,"t":1708995600}
+{"o":165.0455863481,"h":166.7925685213,"l":163.738713135,"c":165.7526871285,"v":698839.1945740271,"t":1708999200}
+{"o":165.7526871285,"h":167.1438172878,"l":164.1427768734,"c":164.2366959846,"v":475921.4181819215,"t":1709002800}
+{"o":164.2366959846,"h":164.8121767675,"l":162.6886457035,"c":162.9240462132,"v":470229.4805541687,"t":1709006400}
+{"o":162.9240462132,"h":164.5191032496,"l":162.676978269,"c":164.3189752827,"v":278098.2722186363,"t":1709010000}
+{"o":164.3189752827,"h":166.0351645359,"l":164.2867328455,"c":165.8412859194,"v":282652.2430998138,"t":1709013600}
+{"o":165.8412859194,"h":166.0881238343,"l":164.200627767,"c":164.5888981802,"v":278526.7805666091,"t":1709017200}
+{"o":164.5888981802,"h":166.5497588533,"l":164.5539742987,"c":165.5394914749,"v":229837.8705577406,"t":1709020800}
+{"o":165.5394914749,"h":166.4097167901,"l":165.3390862449,"c":165.9851872543,"v":284207.6678047567,"t":1709024400}
+{"o":165.9851872543,"h":167.0961019465,"l":165.2870430635,"c":166.6779822219,"v":262506.6417692588,"t":1709028000}
+{"o":166.6779822219,"h":166.8098204994,"l":164.8086055502,"c":166.1223016057,"v":275118.8852578119,"t":1709031600}
+{"o":166.1223016057,"h":166.6286427373,"l":164.0365678578,"c":164.0460825838,"v":347404.0628131284,"t":1709035200}
+{"o":164.0460825838,"h":164.8103146847,"l":162.6894907677,"c":164.3858247652,"v":382958.2418454607,"t":1709038800}
+{"o":164.3858247652,"h":164.5698936436,"l":161.7560613627,"c":162.7597019798,"v":418653.4721217006,"t":1709042400}
+{"o":162.7597019798,"h":163.2290044191,"l":158.4542898692,"c":159.1608288266,"v":607850.2139237627,"t":1709046000}
+{"o":159.1608288266,"h":160.5885779545,"l":156.8321448819,"c":159.2644523263,"v":562758.2136653895,"t":1709049600}
+{"o":159.2644523263,"h":160.1822590424,"l":158.8013146667,"c":159.7253366453,"v":395161.3815253659,"t":1709053200}
+{"o":159.7253366453,"h":160.5096320561,"l":159.3408167534,"c":159.8191360897,"v":274109.9644292843,"t":1709056800}
+{"o":159.8191360897,"h":161.6282654911,"l":159.4766120632,"c":161.5314470575,"v":489848.5133573385,"t":1709060400}
+{"o":161.5314470575,"h":162.2085622246,"l":160.358601537,"c":162.1622261269,"v":356620.6739051917,"t":1709064000}
+{"o":162.1622261269,"h":163.0272257921,"l":161.491215771,"c":162.3843420207,"v":276566.206173442,"t":1709067600}
+{"o":162.3843420207,"h":162.9010735447,"l":161.4259815647,"c":161.668434312,"v":245078.6082270478,"t":1709071200}
+{"o":161.668434312,"h":161.9036030924,"l":160.6724143291,"c":161.5420572997,"v":206034.9131368959,"t":1709074800}
+{"o":161.5420572997,"h":163.4068958795,"l":160.9178188412,"c":161.922231132,"v":321957.9958710076,"t":1709078400}
+{"o":161.922231132,"h":162.2432507189,"l":159.9992817711,"c":161.0472051172,"v":300759.4214628405,"t":1709082000}
+{"o":161.0472051172,"h":161.4119722042,"l":160.5699833647,"c":160.9908353457,"v":276296.7976578685,"t":1709085600}
+{"o":160.9908353457,"h":161.0531282828,"l":159.9330597104,"c":160.3906163438,"v":223036.4679903611,"t":1709089200}
+{"o":160.3906163438,"h":167.8361604603,"l":160.3231141242,"c":167.714978205,"v":377859.1711617445,"t":1709092800}
+{"o":167.714978205,"h":168.3684887751,"l":167.3986908869,"c":167.6281032185,"v":184987.1546255705,"t":1709096400}
+{"o":167.6281032185,"h":168.2029246952,"l":167.1322545191,"c":167.7598455473,"v":190811.4763576373,"t":1709100000}
+{"o":167.7598455473,"h":169.8718472994,"l":167.5532293493,"c":169.7365200712,"v":230529.9618434938,"t":1709103600}
+{"o":169.7365200712,"h":170.8239302899,"l":168.4606358914,"c":170.2774314638,"v":444246.4239166141,"t":1709107200}
+{"o":170.2774314638,"h":172.749282225,"l":168.8418980076,"c":172.6009566771,"v":524007.7845462949,"t":1709110800}
+{"o":172.6009566771,"h":176.3414448968,"l":171.2399790825,"c":176.0950320503,"v":654840.3009942566,"t":1709114400}
+{"o":176.0950320503,"h":177.2230477904,"l":170.2772648933,"c":171.8726108592,"v":691189.7966186897,"t":1709118000}
+{"o":171.8726108592,"h":173.4633596046,"l":170.8140744342,"c":171.7430497041,"v":552627.1558503046,"t":1709121600}
+{"o":171.7430497041,"h":174.5658109493,"l":171.0817102493,"c":174.151850718,"v":688774.5307419454,"t":1709125200}
+{"o":174.151850718,"h":174.6884954881,"l":170.5128899607,"c":172.6050349772,"v":708837.3746578627,"t":1709128800}
+{"o":172.6050349772,"h":174.6734672741,"l":170.857709914,"c":174.3488690682,"v":607617.6247367291,"t":1709132400}
+{"o":174.3488690682,"h":179.7511757332,"l":174.2422790781,"c":179.2105436568,"v":857249.0272402132,"t":1709136000}
+{"o":179.2105436568,"h":180.3675646578,"l":168.676331382,"c":176.6472643632,"v":1357103.044786111,"t":1709139600}
+{"o":176.6472643632,"h":176.8134227165,"l":167.6103898175,"c":174.3711339094,"v":1164686.0689808107,"t":1709143200}
+{"o":174.3711339094,"h":175.7271009964,"l":171.4520276815,"c":171.7282265076,"v":624269.5495865402,"t":1709146800}
+{"o":171.7282265076,"h":173.794398664,"l":169.9359339977,"c":172.9661127447,"v":537007.7395448119,"t":1709150400}
+{"o":172.9661127447,"h":179.2968479324,"l":171.7408602102,"c":178.8972764247,"v":582292.7422399307,"t":1709154000}
+{"o":178.8972764247,"h":181.5963774258,"l":178.0367993074,"c":178.5972189812,"v":672135.6064498546,"t":1709157600}
+{"o":178.5972189812,"h":183.5909882459,"l":178.5947748052,"c":183.5524535407,"v":640648.3785294625,"t":1709161200}
+{"o":183.5524535407,"h":188.8331698392,"l":180.975149469,"c":188.8331698392,"v":963193.405395944,"t":1709164800}
+{"o":188.8331698392,"h":191.4375903171,"l":186.411998496,"c":190.6239004912,"v":644352.6402363431,"t":1709168400}
+{"o":190.6239004912,"h":191.7694711726,"l":187.0789738871,"c":187.283166926,"v":580657.2739499402,"t":1709172000}
+{"o":187.283166926,"h":191.184470521,"l":186.4965094008,"c":190.3616061844,"v":525998.2869818704,"t":1709175600}
+{"o":190.3616061844,"h":192.1310091545,"l":188.515135099,"c":189.429697923,"v":472488.9540191619,"t":1709179200}
+{"o":189.429697923,"h":193.8136481216,"l":188.6344128422,"c":191.0137216262,"v":528374.4918409657,"t":1709182800}
+{"o":191.0137216262,"h":192.6464897542,"l":188.9101167819,"c":190.3435800217,"v":462900.729974615,"t":1709186400}
+{"o":190.3435800217,"h":194.184846651,"l":166.3205991868,"c":170.846173452,"v":401337.0813565883,"t":1709190000}
+{"o":170.846173452,"h":186.27064777,"l":170.4073249479,"c":185.2732117438,"v":763672.4837582876,"t":1709193600}
+{"o":185.2732117438,"h":187.1190653589,"l":180.677335492,"c":181.7143670592,"v":548223.9718273976,"t":1709197200}
+{"o":181.7143670592,"h":181.9030884397,"l":180.1517772422,"c":181.3075672376,"v":382139.2254038145,"t":1709200800}
+{"o":181.3075672376,"h":184.1863909215,"l":180.5287251167,"c":181.9310928214,"v":402911.3908545178,"t":1709204400}
+{"o":181.9310928214,"h":183.9138012766,"l":179.2493364668,"c":181.9052739705,"v":477545.2479914916,"t":1709208000}
+{"o":181.9052739705,"h":188.7429008147,"l":181.813548457,"c":187.0267782737,"v":566619.9452585317,"t":1709211600}
+{"o":187.0267782737,"h":189.6543907004,"l":184.4446400019,"c":185.3875941472,"v":726619.0250548775,"t":1709215200}
+{"o":185.3875941472,"h":186.8783401184,"l":183.9096476893,"c":186.3960822481,"v":499560.6842844874,"t":1709218800}
+{"o":186.3960822481,"h":187.3862900067,"l":179.3999504918,"c":183.8799893419,"v":674495.5063000483,"t":1709222400}
+{"o":183.8799893419,"h":185.8354087755,"l":178.0814275503,"c":180.8831877369,"v":730818.7440273195,"t":1709226000}
+{"o":180.8831877369,"h":182.7041473965,"l":177.9915132165,"c":179.7324655229,"v":559428.6222759432,"t":1709229600}
+{"o":179.7324655229,"h":183.6667941134,"l":178.8929604685,"c":183.3997696562,"v":336399.5853232911,"t":1709233200}
+{"o":183.3997696562,"h":185.9860184695,"l":183.1664555827,"c":184.0221448441,"v":349239.3110493774,"t":1709236800}
+{"o":184.0221448441,"h":184.0221448441,"l":175.8391721281,"c":180.0482549304,"v":682608.2496109799,"t":1709240400}
+{"o":180.0482549304,"h":180.5338988221,"l":172.9101700364,"c":174.2316952328,"v":617358.7599791924,"t":1709244000}
+{"o":174.2316952328,"h":178.0778024251,"l":174.164674733,"c":177.0050750171,"v":483356.3180485984,"t":1709247600}
+{"o":177.0050750171,"h":187.1085720424,"l":177.0046412172,"c":186.9633627092,"v":676940.3982774842,"t":1709251200}
+{"o":186.9633627092,"h":193.0407627078,"l":185.1801214064,"c":191.0953358668,"v":810946.3006317079,"t":1709254800}
+{"o":191.0953358668,"h":192.337920535,"l":186.3331183704,"c":188.6295493262,"v":698516.8088882675,"t":1709258400}
+{"o":188.6295493262,"h":191.9965671271,"l":188.1277671704,"c":188.6961285978,"v":638207.251237153,"t":1709262000}
+{"o":188.6961285978,"h":193.7021608266,"l":188.4637068254,"c":193.5718368218,"v":577893.9614853954,"t":1709265600}
+{"o":193.5718368218,"h":194.2663670275,"l":188.1137321728,"c":188.8123028594,"v":442781.2958888909,"t":1709269200}
+{"o":188.8123028594,"h":190.4326129537,"l":186.9361164652,"c":187.9574932457,"v":345572.4669971509,"t":1709272800}
+{"o":187.9574932457,"h":201.9031742411,"l":185.4289929527,"c":198.3844823879,"v":394792.1637760567,"t":1709276400}
+{"o":198.3844823879,"h":200.3967342065,"l":196.9708691769,"c":199.0405819529,"v":426994.6252903646,"t":1709280000}
+{"o":199.0405819529,"h":201.9999339712,"l":198.8307022521,"c":201.556529953,"v":345820.0107788043,"t":1709283600}
+{"o":201.556529953,"h":203.0092734249,"l":194.4867576638,"c":195.7467907353,"v":383486.4374437816,"t":1709287200}
+{"o":195.7467907353,"h":197.6049784749,"l":194.7254266858,"c":197.5537924723,"v":439808.5068495686,"t":1709290800}
+{"o":197.5537924723,"h":197.5537924723,"l":195.1049466149,"c":195.9166042507,"v":423968.5454576127,"t":1709294400}
+{"o":195.9166042507,"h":198.0459386214,"l":194.6715308877,"c":197.9072334297,"v":455891.3057134902,"t":1709298000}
+{"o":197.9072334297,"h":198.0135208947,"l":192.8297625904,"c":194.9616858833,"v":580821.6656949663,"t":1709301600}
+{"o":194.9616858833,"h":195.8642503604,"l":191.0423887317,"c":192.4439295472,"v":707750.9544026138,"t":1709305200}
+{"o":192.4439295472,"h":202.5092970512,"l":190.0035134331,"c":199.4594538259,"v":546655.7366630282,"t":1709308800}
+{"o":199.4594538259,"h":204.5695808434,"l":199.3022023801,"c":203.1740112565,"v":602207.5160765181,"t":1709312400}
+{"o":203.1740112565,"h":205.3440093458,"l":201.2439487843,"c":204.554179214,"v":528415.5049136622,"t":1709316000}
+{"o":204.554179214,"h":205.2139095994,"l":200.2924322694,"c":201.7058989561,"v":462485.5814230241,"t":1709319600}
+{"o":201.7058989561,"h":203.0939186481,"l":200.0502503657,"c":202.9862060822,"v":557263.8348401265,"t":1709323200}
+{"o":202.9862060822,"h":202.9862060822,"l":200.0484602179,"c":201.5559539485,"v":492524.7880089484,"t":1709326800}
+{"o":201.5559539485,"h":202.8356392698,"l":200.1680599424,"c":201.2741933528,"v":499409.077382443,"t":1709330400}
+{"o":201.2741933528,"h":202.7282665246,"l":199.3372595013,"c":199.5046109823,"v":446520.8385261065,"t":1709334000}
+{"o":199.5046109823,"h":202.6752602344,"l":199.1982647176,"c":200.8662393137,"v":678307.9071687927,"t":1709337600}
+{"o":200.8662393137,"h":204.220059434,"l":195.9945159786,"c":202.1451590614,"v":753186.6283908159,"t":1709341200}
+{"o":202.1451590614,"h":203.6937300914,"l":201.3550663008,"c":203.2890330152,"v":389070.6614507145,"t":1709344800}
+{"o":203.2890330152,"h":203.9847378169,"l":202.2889352558,"c":203.7690983056,"v":429475.8098412455,"t":1709348400}
+{"o":203.7690983056,"h":204.7398521956,"l":202.4127895438,"c":202.5795040996,"v":290509.0801550053,"t":1709352000}
+{"o":202.5795040996,"h":202.8878433228,"l":200.3541844562,"c":201.0649341766,"v":353434.0096727748,"t":1709355600}
+{"o":201.0649341766,"h":202.8935397278,"l":200.4359471908,"c":202.3190915244,"v":291744.6125337008,"t":1709359200}
+{"o":202.3190915244,"h":202.4584474256,"l":200.5485452763,"c":202.3158875472,"v":335334.6467246246,"t":1709362800}
+{"o":202.3158875472,"h":204.4158675915,"l":200.2699283695,"c":203.3452723141,"v":483776.814093018,"t":1709366400}
+{"o":203.3452723141,"h":204.342914567,"l":199.5117598098,"c":201.3647661571,"v":535042.2321704545,"t":1709370000}
+{"o":201.3647661571,"h":203.5897687281,"l":200.5340499072,"c":200.9746219932,"v":326938.8691551251,"t":1709373600}
+{"o":200.9746219932,"h":202.5417755332,"l":200.9144176964,"c":201.7430575574,"v":283957.9604990737,"t":1709377200}
+{"o":201.7430575574,"h":203.9475902733,"l":183.478719845,"c":185.1262374157,"v":317664.4783225508,"t":1709380800}
+{"o":185.1262374157,"h":186.1629048548,"l":183.852207367,"c":184.5953749629,"v":378456.3058962739,"t":1709384400}
+{"o":184.5953749629,"h":184.6566374933,"l":181.8287179353,"c":183.3366023892,"v":553787.2324477123,"t":1709388000}
+{"o":183.3366023892,"h":183.9309174897,"l":168.3244377322,"c":168.8695929669,"v":436759.5715865457,"t":1709391600}
+{"o":168.8695929669,"h":169.8634122594,"l":168.206725763,"c":169.3429357742,"v":447867.8362530912,"t":1709395200}
+{"o":169.3429357742,"h":169.9215602714,"l":168.6494904373,"c":168.913947293,"v":336138.8552327302,"t":1709398800}
+{"o":168.913947293,"h":171.2036117476,"l":168.7881867457,"c":171.0864785229,"v":368734.6147150073,"t":1709402400}
+{"o":171.0864785229,"h":172.6025730798,"l":170.9277109239,"c":172.4175422534,"v":390617.5073380782,"t":1709406000}
+{"o":172.4175422534,"h":173.3736132464,"l":169.5491801779,"c":170.4872831533,"v":484640.7489346198,"t":1709409600}
+{"o":170.4872831533,"h":171.2130298143,"l":167.1771675824,"c":167.6008561944,"v":386255.7495975189,"t":1709413200}
+{"o":167.6008561944,"h":168.2543667137,"l":166.8146354447,"c":166.9208074359,"v":444835.9478018488,"t":1709416800}
+{"o":166.9208074359,"h":169.2843836082,"l":166.8934421413,"c":169.2440129203,"v":495385.5524394881,"t":1709420400}
+{"o":169.2440129203,"h":169.5219060968,"l":167.525810382,"c":167.6511685791,"v":741097.2213705446,"t":1709424000}
+{"o":167.6511685791,"h":170.0231197653,"l":167.0731624942,"c":169.2238829315,"v":625318.6134305835,"t":1709427600}
+{"o":169.2238829315,"h":169.5428995102,"l":166.9204327153,"c":168.0376899142,"v":475794.6118146378,"t":1709431200}
+{"o":168.0376899142,"h":169.5763542312,"l":167.807914523,"c":169.3158928068,"v":404709.2340125948,"t":1709434800}
+{"o":169.3158928068,"h":169.854621914,"l":168.6671602671,"c":169.4272604408,"v":512921.572394304,"t":1709438400}
+{"o":169.4272604408,"h":169.5642551681,"l":168.2431253896,"c":168.5758691573,"v":496476.6004515099,"t":1709442000}
+{"o":168.5758691573,"h":169.4490686446,"l":167.1006845248,"c":168.0621700259,"v":459778.4906337422,"t":1709445600}
+{"o":168.0621700259,"h":168.4680634753,"l":162.3001162837,"c":164.9547353052,"v":883063.3040086249,"t":1709449200}
+{"o":164.9547353052,"h":165.826627804,"l":162.9628526591,"c":164.9557590623,"v":681524.3386151796,"t":1709452800}
+{"o":164.9557590623,"h":170.6996074107,"l":164.6119717485,"c":168.9114457345,"v":531593.2963031344,"t":1709456400}
+{"o":168.9114457345,"h":169.6676293408,"l":167.6754385426,"c":167.9107796901,"v":443265.3795558406,"t":1709460000}
+{"o":167.9107796901,"h":168.6864714647,"l":167.4248495165,"c":167.4728108855,"v":433394.6509838646,"t":1709463600}
+{"o":167.4728108855,"h":167.9099098021,"l":165.8887057717,"c":166.7777798813,"v":688834.4671393782,"t":1709467200}
+{"o":166.7777798813,"h":167.7488023838,"l":166.5824575319,"c":167.3684148806,"v":480431.8232512995,"t":1709470800}
+{"o":167.3684148806,"h":168.6711287198,"l":166.7701239025,"c":167.4350135774,"v":663812.8240886778,"t":1709474400}
+{"o":167.4350135774,"h":168.5458108606,"l":167.3528466721,"c":168.2575512212,"v":577778.7277621824,"t":1709478000}
+{"o":168.2575512212,"h":169.529037701,"l":167.545256032,"c":169.4739371074,"v":572877.9820911965,"t":1709481600}
+{"o":169.4739371074,"h":170.399307847,"l":168.7728246409,"c":169.5932146848,"v":620180.8108210635,"t":1709485200}
+{"o":169.5932146848,"h":171.7722193804,"l":169.1153524367,"c":170.9706643763,"v":631202.8165468944,"t":1709488800}
+{"o":170.9706643763,"h":171.5017059054,"l":170.2351894784,"c":170.478589471,"v":597809.3855480028,"t":1709492400}
+{"o":170.478589471,"h":170.9462986685,"l":169.7191931163,"c":169.9098166361,"v":576023.0876075038,"t":1709496000}
+{"o":169.9098166361,"h":172.8290242699,"l":169.6476621806,"c":172.6434814628,"v":481571.7181490664,"t":1709499600}
+{"o":172.6434814628,"h":175.0974425977,"l":172.088140976,"c":173.5751758853,"v":718147.4863590054,"t":1709503200}
+{"o":173.5751758853,"h":174.0504971383,"l":171.7982092457,"c":172.5875152725,"v":702255.5175813818,"t":1709506800}
+{"o":172.5875152725,"h":176.327596776,"l":171.4927840529,"c":173.4921261834,"v":975423.2212603351,"t":1709510400}
+{"o":173.4921261834,"h":174.0841779145,"l":171.8280757928,"c":172.644332858,"v":843415.2493179198,"t":1709514000}
+{"o":172.644332858,"h":173.0788530384,"l":171.2292854464,"c":172.5255000745,"v":655714.105352588,"t":1709517600}
+{"o":172.5255000745,"h":172.6310821932,"l":170.3796794877,"c":171.0798377897,"v":517112.9931016169,"t":1709521200}
+{"o":171.0798377897,"h":172.3299017934,"l":170.4307832956,"c":172.0140517696,"v":445974.5160897336,"t":1709524800}
+{"o":172.0140517696,"h":172.2483578643,"l":170.7709133642,"c":170.9453926735,"v":436219.2772871929,"t":1709528400}
+{"o":170.9453926735,"h":171.604916532,"l":170.5770984948,"c":171.3660452643,"v":396891.2041701877,"t":1709532000}
+{"o":171.3660452643,"h":171.8954726,"l":170.7158972962,"c":171.8417300122,"v":434673.2262918256,"t":1709535600}
+{"o":171.8417300122,"h":175.4497697124,"l":171.6477469989,"c":174.9015399417,"v":673845.6731729178,"t":1709539200}
+{"o":174.9015399417,"h":178.9772886677,"l":173.5716990782,"c":178.1761851179,"v":658621.6150583803,"t":1709542800}
+{"o":178.1761851179,"h":178.3243904559,"l":173.1214407047,"c":174.5271583622,"v":803181.5159240805,"t":1709546400}
+{"o":174.5271583622,"h":176.2469466287,"l":173.3977710856,"c":175.772886563,"v":504451.6466560452,"t":1709550000}
+{"o":175.772886563,"h":177.3097857566,"l":174.7197837003,"c":176.0108373893,"v":556750.5626772571,"t":1709553600}
+{"o":176.0108373893,"h":176.8158931619,"l":172.7575138875,"c":173.4756399758,"v":624832.4543355814,"t":1709557200}
+{"o":173.4756399758,"h":175.4892925138,"l":171.8362982222,"c":175.0104423467,"v":851929.3296340761,"t":1709560800}
+{"o":175.0104423467,"h":176.4719878504,"l":174.5061483115,"c":174.8713001532,"v":806795.4263233579,"t":1709564400}
+{"o":174.8713001532,"h":175.1556670324,"l":171.6472956595,"c":172.0463239566,"v":884772.0117096793,"t":1709568000}
+{"o":172.0463239566,"h":173.5109478806,"l":169.1430264355,"c":169.2329104668,"v":1230572.7063576127,"t":1709571600}
+{"o":169.2329104668,"h":172.6070690229,"l":169.1150979307,"c":172.6070690229,"v":1396733.1961008327,"t":1709575200}
+{"o":172.6070690229,"h":173.1808709376,"l":170.8367771387,"c":172.0275681217,"v":864509.657317534,"t":1709578800}
+{"o":172.0275681217,"h":172.6567935329,"l":167.8054225733,"c":172.3249799449,"v":763253.4295499149,"t":1709582400}
+{"o":172.3249799449,"h":173.4866522264,"l":170.6123744725,"c":173.4793213379,"v":667010.9081901534,"t":1709586000}
+{"o":173.4793213379,"h":174.314118802,"l":172.5840679914,"c":173.9545109717,"v":531369.8786430523,"t":1709589600}
+{"o":173.9545109717,"h":177.3637271162,"l":173.7103255291,"c":177.217842504,"v":829259.6600781638,"t":1709593200}
+{"o":177.217842504,"h":177.3832533603,"l":175.0665662641,"c":175.386514038,"v":743015.8854626456,"t":1709596800}
+{"o":175.386514038,"h":176.6470402455,"l":167.6661725182,"c":169.1344514476,"v":714102.5726997553,"t":1709600400}
+{"o":169.1344514476,"h":169.2525674435,"l":165.3688269778,"c":166.1709073836,"v":649650.5888170846,"t":1709604000}
+{"o":166.1709073836,"h":166.677581125,"l":165.2576319729,"c":166.3607467867,"v":473089.277621449,"t":1709607600}
+{"o":166.3607467867,"h":168.9804524878,"l":165.1160078912,"c":165.8296382543,"v":765304.0037245794,"t":1709611200}
+{"o":165.8296382543,"h":169.5750627896,"l":163.1407077254,"c":169.437994686,"v":867812.2848084399,"t":1709614800}
+{"o":169.437994686,"h":169.480979844,"l":167.3370928489,"c":168.461628833,"v":640419.7297604411,"t":1709618400}
+{"o":168.461628833,"h":168.7173481351,"l":165.4232620436,"c":165.4757540706,"v":539125.3248157708,"t":1709622000}
+{"o":165.4757540706,"h":166.7820704914,"l":164.7893778235,"c":166.2192303788,"v":693236.2030785565,"t":1709625600}
+{"o":166.2192303788,"h":166.9638500416,"l":165.1363765468,"c":166.1872568844,"v":477455.1311613783,"t":1709629200}
+{"o":166.1872568844,"h":168.7728981504,"l":165.9286785496,"c":167.9605198416,"v":951023.5335323875,"t":1709632800}
+{"o":167.9605198416,"h":168.7570704999,"l":166.850224052,"c":166.94280276,"v":606484.1349321303,"t":1709636400}
+{"o":166.94280276,"h":169.3408618369,"l":166.94280276,"c":168.8819010895,"v":728946.5973085535,"t":1709640000}
+{"o":168.8819010895,"h":169.9864480945,"l":168.0075305238,"c":169.546738068,"v":799465.7771557503,"t":1709643600}
+{"o":169.546738068,"h":177.196105145,"l":168.2904642614,"c":175.1661503388,"v":1262209.5791478597,"t":1709647200}
+{"o":175.1661503388,"h":182.5300696534,"l":173.0949906537,"c":177.8516034485,"v":1454685.5012375619,"t":1709650800}
+{"o":177.8516034485,"h":179.4525574831,"l":168.272517182,"c":169.9674595124,"v":1318567.727546721,"t":1709654400}
+{"o":169.9674595124,"h":173.9261248555,"l":164.3701252459,"c":173.312931661,"v":1064608.5905401891,"t":1709658000}
+{"o":173.312931661,"h":173.312931661,"l":167.7664028984,"c":168.2880982262,"v":806716.4770588292,"t":1709661600}
+{"o":168.2880982262,"h":170.3023002654,"l":151.3270525427,"c":153.2263095425,"v":1352980.7280502459,"t":1709665200}
+{"o":153.2263095425,"h":158.6226300659,"l":150.2864548258,"c":152.1839510602,"v":1727493.6715647685,"t":1709668800}
+{"o":152.1839510602,"h":160.4155716799,"l":151.9217352749,"c":155.7311795938,"v":1256870.0734343848,"t":1709672400}
+{"o":155.7311795938,"h":172.9463921854,"l":151.9315059767,"c":172.8389873844,"v":957681.8754324049,"t":1709676000}
+{"o":172.8389873844,"h":180.6098616021,"l":172.1512820457,"c":177.8578014888,"v":824373.3554306435,"t":1709679600}
+{"o":177.8578014888,"h":179.7981483172,"l":175.0462979366,"c":175.2062613897,"v":778898.2887693369,"t":1709683200}
+{"o":175.2062613897,"h":176.947338015,"l":172.7546618336,"c":173.1583340865,"v":600110.2820330068,"t":1709686800}
+{"o":173.1583340865,"h":174.1186997851,"l":170.3338802454,"c":170.3744241086,"v":583604.9246989263,"t":1709690400}
+{"o":170.3744241086,"h":173.8722939546,"l":170.2816098413,"c":173.4731151684,"v":502217.9025011546,"t":1709694000}
+{"o":173.4731151684,"h":178.7236239063,"l":173.4304929728,"c":178.3908116435,"v":565106.7023485986,"t":1709697600}
+{"o":178.3908116435,"h":183.821819664,"l":177.1887129199,"c":183.6302359377,"v":802531.5976222851,"t":1709701200}
+{"o":183.6302359377,"h":188.1763962892,"l":183.1391666814,"c":187.1175061986,"v":849877.3540541069,"t":1709704800}
+{"o":187.1175061986,"h":188.93397636,"l":185.5959554644,"c":188.7034540176,"v":716253.4754439509,"t":1709708400}
+{"o":188.7034540176,"h":191.1114931838,"l":186.9650239863,"c":187.3841955576,"v":781749.2991707617,"t":1709712000}
+{"o":187.3841955576,"h":188.327481609,"l":183.0912581208,"c":183.1821996292,"v":667710.4640049449,"t":1709715600}
+{"o":183.1821996292,"h":186.2890028033,"l":183.1821996292,"c":185.4675276349,"v":824049.374223284,"t":1709719200}
+{"o":185.4675276349,"h":188.3711087715,"l":185.0534449043,"c":186.8924422437,"v":894690.9078924017,"t":1709722800}
+{"o":186.8924422437,"h":187.3383023121,"l":166.8358724025,"c":167.9712850232,"v":833161.6003259103,"t":1709726400}
+{"o":167.9712850232,"h":168.8204714488,"l":165.6386292435,"c":167.5898122545,"v":842620.4077909589,"t":1709730000}
+{"o":167.5898122545,"h":169.6275936801,"l":165.5916528053,"c":166.7691624753,"v":915974.1515384922,"t":1709733600}
+{"o":166.7691624753,"h":174.2459040804,"l":164.3456203219,"c":173.3433128126,"v":821203.7580343098,"t":1709737200}
+{"o":173.3433128126,"h":175.2016901771,"l":173.0813277083,"c":174.854061225,"v":895028.4934715364,"t":1709740800}
+{"o":174.854061225,"h":176.3100314271,"l":173.5025431514,"c":175.7342865336,"v":817908.9547464428,"t":1709744400}
+{"o":175.7342865336,"h":176.2793738671,"l":173.7881262241,"c":176.0608752966,"v":802913.9375853839,"t":1709748000}
+{"o":176.0608752966,"h":178.6496028827,"l":175.0884657322,"c":177.0201128136,"v":867318.0383632568,"t":1709751600}
+{"o":177.0201128136,"h":178.059708124,"l":176.0714028018,"c":177.7740274658,"v":797523.0578912522,"t":1709755200}
+{"o":177.7740274658,"h":179.0722821004,"l":176.5117688252,"c":178.7385462411,"v":747680.9476575669,"t":1709758800}
+{"o":178.7385462411,"h":178.7865669468,"l":176.0870729596,"c":176.6999274672,"v":912724.3441962323,"t":1709762400}
+{"o":176.6999274672,"h":178.6053928131,"l":176.1126806574,"c":176.7835105131,"v":794196.4837215143,"t":1709766000}
+{"o":176.7835105131,"h":182.2640959901,"l":169.6753004426,"c":174.7822289782,"v":944568.452993558,"t":1709769600}
+{"o":174.7822289782,"h":178.3505282713,"l":172.1440728712,"c":178.194184369,"v":1156879.0422570263,"t":1709773200}
+{"o":178.194184369,"h":182.8672977111,"l":176.9388572093,"c":182.7486241062,"v":1199383.2055440994,"t":1709776800}
+{"o":182.7486241062,"h":183.8283483417,"l":179.0838841514,"c":179.4706442241,"v":1065192.6567157938,"t":1709780400}
+{"o":179.4706442241,"h":181.8059931087,"l":178.656770323,"c":179.2919402333,"v":884152.6624199213,"t":1709784000}
+{"o":179.2919402333,"h":181.4162661889,"l":176.7706695939,"c":178.3490741373,"v":846103.5185708968,"t":1709787600}
+{"o":178.3490741373,"h":180.4872375519,"l":176.544522491,"c":180.4722194441,"v":603346.7882827665,"t":1709791200}
+{"o":180.4722194441,"h":181.4611371312,"l":178.3990088289,"c":179.5888832006,"v":574109.328552279,"t":1709794800}
+{"o":179.5888832006,"h":183.3772722047,"l":179.4177538792,"c":182.944089489,"v":696200.5270407905,"t":1709798400}
+{"o":182.944089489,"h":184.1101562611,"l":181.5122613305,"c":181.7073417026,"v":567824.1083144011,"t":1709802000}
+{"o":181.7073417026,"h":182.9133155505,"l":180.3370993356,"c":180.4438022487,"v":525546.1978962197,"t":1709805600}
+{"o":180.4438022487,"h":187.323073997,"l":179.6007868442,"c":182.2482283347,"v":924293.2199113165,"t":1709809200}
+{"o":182.2482283347,"h":186.4072505148,"l":180.8691289288,"c":185.4494583885,"v":699389.9742328619,"t":1709812800}
+{"o":185.4494583885,"h":188.4505159744,"l":183.950122037,"c":187.9253104044,"v":670763.5191144218,"t":1709816400}
+{"o":187.9253104044,"h":193.5437762482,"l":186.8658639554,"c":192.4807400871,"v":904375.0193507852,"t":1709820000}
+{"o":192.4807400871,"h":193.6280507508,"l":188.7669959002,"c":189.7768326304,"v":748313.3133319898,"t":1709823600}
+{"o":189.7768326304,"h":191.8754603702,"l":165.1642767142,"c":169.629288585,"v":742312.9794935799,"t":1709827200}
+{"o":169.629288585,"h":169.9082795261,"l":168.6303735769,"c":168.9791216141,"v":828199.7234504821,"t":1709830800}
+{"o":168.9791216141,"h":171.0345915691,"l":166.59286555,"c":170.9327035261,"v":1057942.3172745844,"t":1709834400}
+{"o":170.9327035261,"h":171.9183605038,"l":169.7088594059,"c":171.4182012561,"v":935596.3444941865,"t":1709838000}
+{"o":171.4182012561,"h":171.7488058409,"l":168.912124711,"c":169.1862278934,"v":927447.736356186,"t":1709841600}
+{"o":169.1862278934,"h":169.7355743904,"l":166.5626514485,"c":167.8489533997,"v":900619.7294239156,"t":1709845200}
+{"o":167.8489533997,"h":168.7126317907,"l":166.7032541752,"c":167.2226708049,"v":786205.7158519145,"t":1709848800}
+{"o":167.2226708049,"h":168.0820793512,"l":165.8043379385,"c":166.0751950608,"v":537179.9800438535,"t":1709852400}
+{"o":166.0751950608,"h":168.707211558,"l":165.9694956651,"c":168.0294427238,"v":730232.0109580458,"t":1709856000}
+{"o":168.0294427238,"h":169.1124463916,"l":165.3943442661,"c":166.9705657077,"v":673613.689388116,"t":1709859600}
+{"o":166.9705657077,"h":168.4713704398,"l":166.8111898261,"c":167.439752686,"v":681095.4839811381,"t":1709863200}
+{"o":167.439752686,"h":167.6015195922,"l":166.0680894784,"c":166.6441872087,"v":649357.9953838759,"t":1709866800}
+{"o":166.6441872087,"h":167.2163690186,"l":165.0021303586,"c":166.5145848098,"v":592154.9151726292,"t":1709870400}
+{"o":166.5145848098,"h":166.8175856316,"l":164.0960088058,"c":164.8256236571,"v":517333.9066034671,"t":1709874000}
+{"o":164.8256236571,"h":167.5671075171,"l":164.1918911849,"c":167.4663830834,"v":584145.2451047782,"t":1709877600}
+{"o":167.4663830834,"h":168.1142832566,"l":166.7808282773,"c":167.0283053058,"v":486652.4619473437,"t":1709881200}
+{"o":167.0283053058,"h":169.0411998125,"l":166.8364646749,"c":168.5582975506,"v":462137.6751551796,"t":1709884800}
+{"o":168.5582975506,"h":169.3054648567,"l":167.4673295826,"c":167.8333417103,"v":479460.8696427183,"t":1709888400}
+{"o":167.8333417103,"h":169.9655625845,"l":167.6488727977,"c":168.882816145,"v":427210.0731029132,"t":1709892000}
+{"o":168.882816145,"h":172.1445320659,"l":168.1853784483,"c":171.9726809515,"v":500738.4301197195,"t":1709895600}
+{"o":171.9726809515,"h":173.125076055,"l":171.1950644897,"c":171.9687184116,"v":538528.6098380155,"t":1709899200}
+{"o":171.9687184116,"h":173.1128300709,"l":170.6596945686,"c":172.1754295523,"v":611709.2620790763,"t":1709902800}
+{"o":172.1754295523,"h":176.3111676469,"l":171.1986945649,"c":175.1657801353,"v":817093.3481292998,"t":1709906400}
+{"o":175.1657801353,"h":175.944373509,"l":166.6500407357,"c":168.0748101307,"v":1400593.3354956449,"t":1709910000}
+{"o":168.0748101307,"h":171.5617016792,"l":164.226516208,"c":171.2714191552,"v":1293643.4097946892,"t":1709913600}
+{"o":171.2714191552,"h":174.0705591783,"l":169.4982411888,"c":172.8812650098,"v":1040682.8460668852,"t":1709917200}
+{"o":172.8812650098,"h":173.0890930124,"l":170.26210263,"c":170.9016165939,"v":984544.2681643873,"t":1709920800}
+{"o":170.9016165939,"h":171.2659755043,"l":168.9091695164,"c":170.7579714141,"v":1081147.3058856132,"t":1709924400}
+{"o":170.7579714141,"h":172.233666452,"l":168.9217934035,"c":169.3576157748,"v":1012604.7675603748,"t":1709928000}
+{"o":169.3576157748,"h":169.964508815,"l":165.9504812637,"c":166.7326714048,"v":1089089.448765432,"t":1709931600}
+{"o":166.7326714048,"h":167.7795462792,"l":166.1896490857,"c":166.5833509942,"v":894525.4631104952,"t":1709935200}
+{"o":166.5833509942,"h":171.4049095103,"l":166.3259646131,"c":167.2732600098,"v":601051.0806417515,"t":1709938800}
+{"o":167.2732600098,"h":169.9804366597,"l":167.1642479583,"c":168.8898695172,"v":439404.9606197951,"t":1709942400}
+{"o":168.8898695172,"h":169.09551073,"l":167.0457924841,"c":167.8201245319,"v":375831.3487165007,"t":1709946000}
+{"o":167.8201245319,"h":169.6332091717,"l":167.1117265895,"c":169.1387691216,"v":371409.1200380201,"t":1709949600}
+{"o":169.1387691216,"h":169.3305070182,"l":168.2934278102,"c":168.6906470598,"v":308674.705708564,"t":1709953200}
+{"o":168.6906470598,"h":169.9633803253,"l":168.0489299475,"c":169.9444495304,"v":289844.7896848151,"t":1709956800}
+{"o":169.9444495304,"h":171.3931544963,"l":169.1822793636,"c":171.1690621223,"v":300750.9367681909,"t":1709960400}
+{"o":171.1690621223,"h":172.3096360138,"l":170.9604935108,"c":171.9517204887,"v":309978.4216276314,"t":1709964000}
+{"o":171.9517204887,"h":172.3331925334,"l":171.1448972018,"c":171.576769454,"v":332343.8672787517,"t":1709967600}
+{"o":171.576769454,"h":171.9154540172,"l":169.9915471007,"c":170.1868600098,"v":306633.9591876878,"t":1709971200}
+{"o":170.1868600098,"h":171.6354515846,"l":169.5261965817,"c":169.9569436174,"v":334959.7039803275,"t":1709974800}
+{"o":169.9569436174,"h":170.2945269545,"l":167.6890548195,"c":169.6696397506,"v":328286.6987720261,"t":1709978400}
+{"o":169.6696397506,"h":170.0759399448,"l":168.8776167549,"c":169.5952661319,"v":251304.6190153011,"t":1709982000}
+{"o":169.5952661319,"h":169.7593478725,"l":167.7572000515,"c":168.6558405502,"v":321260.6993397683,"t":1709985600}
+{"o":168.6558405502,"h":169.365487698,"l":168.0140582166,"c":168.8692666564,"v":316795.3912131586,"t":1709989200}
+{"o":168.8692666564,"h":169.6674430395,"l":168.2284600578,"c":169.09924735,"v":364454.7764443475,"t":1709992800}
+{"o":169.09924735,"h":170.1823113433,"l":168.6327959896,"c":169.9970135978,"v":429200.4713209721,"t":1709996400}
+{"o":169.9970135978,"h":170.1897796826,"l":167.8994351823,"c":168.0490111901,"v":447980.9654175161,"t":1710000000}
+{"o":168.0490111901,"h":168.3783870099,"l":166.1363040382,"c":167.5454619503,"v":513361.8577914903,"t":1710003600}
+{"o":167.5454619503,"h":172.1830915826,"l":167.1686449307,"c":171.0916658971,"v":402747.0688613183,"t":1710007200}
+{"o":171.0916658971,"h":172.1636263838,"l":171.0916658971,"c":171.6346817263,"v":442262.9060944141,"t":1710010800}
+{"o":171.6346817263,"h":172.6952880582,"l":171.5099075373,"c":172.3722384585,"v":441868.8835189839,"t":1710014400}
+{"o":172.3722384585,"h":172.5487284539,"l":171.5425476987,"c":172.3261795994,"v":433254.3791105299,"t":1710018000}
+{"o":172.3261795994,"h":173.2253374799,"l":171.0399264648,"c":171.1720016503,"v":443213.4353306994,"t":1710021600}
+{"o":171.1720016503,"h":171.4954946119,"l":169.6139445357,"c":170.400939635,"v":454351.8783658019,"t":1710025200}
+{"o":170.400939635,"h":172.5738715101,"l":169.8791961653,"c":172.1495750091,"v":491009.6845429738,"t":1710028800}
+{"o":172.1495750091,"h":173.7017741064,"l":171.7249386382,"c":173.4391959861,"v":464933.8554489078,"t":1710032400}
+{"o":173.4391959861,"h":175.107473885,"l":173.1364794989,"c":174.1936596358,"v":351087.7945044173,"t":1710036000}
+{"o":174.1936596358,"h":174.2678363669,"l":172.5704075893,"c":173.1968101154,"v":383368.3055257899,"t":1710039600}
+{"o":173.1968101154,"h":173.8554076328,"l":173.0459346871,"c":173.3522359453,"v":363571.2520850937,"t":1710043200}
+{"o":173.3522359453,"h":174.9173639417,"l":173.2396386366,"c":173.993070536,"v":365636.9153888521,"t":1710046800}
+{"o":173.993070536,"h":174.5426385222,"l":173.4798861299,"c":173.8611232658,"v":372238.706684245,"t":1710050400}
+{"o":173.8611232658,"h":175.3067076612,"l":173.4076436633,"c":174.9757945123,"v":430671.949880507,"t":1710054000}
+{"o":174.9757945123,"h":175.364566521,"l":174.1906735946,"c":174.5044624108,"v":362066.7061987121,"t":1710057600}
+{"o":174.5044624108,"h":174.6957840859,"l":171.978932692,"c":172.6976440957,"v":442708.0042887193,"t":1710061200}
+{"o":172.6976440957,"h":174.3203187638,"l":172.556917911,"c":173.2613282982,"v":414171.8644460082,"t":1710064800}
+{"o":173.2613282982,"h":173.6134966416,"l":170.307438661,"c":171.6226508294,"v":365190.926552769,"t":1710068400}
+{"o":171.6226508294,"h":172.1660900208,"l":170.2910590442,"c":171.6859283219,"v":378609.8222806017,"t":1710072000}
+{"o":171.6859283219,"h":171.8009111274,"l":170.0088947727,"c":170.6495485513,"v":453331.3601057527,"t":1710075600}
+{"o":170.6495485513,"h":170.9392130223,"l":167.2148063892,"c":169.9775713185,"v":579733.8445135291,"t":1710079200}
+{"o":169.9775713185,"h":170.0223884763,"l":167.5100374404,"c":168.7844006088,"v":491025.9642300278,"t":1710082800}
+{"o":168.7844006088,"h":171.2400920891,"l":168.6554630374,"c":170.121177093,"v":469032.3576023417,"t":1710086400}
+{"o":170.121177093,"h":171.50711262,"l":169.5772208261,"c":170.4169056295,"v":404695.5954844464,"t":1710090000}
+{"o":170.4169056295,"h":171.2779618529,"l":169.8181625472,"c":170.7721162831,"v":395695.8322663409,"t":1710093600}
+{"o":170.7721162831,"h":171.5773442102,"l":170.3732454055,"c":171.3091950711,"v":402392.8712841176,"t":1710097200}
+{"o":171.3091950711,"h":171.5082644313,"l":170.1289511538,"c":171.0642008937,"v":416026.5924965566,"t":1710100800}
+{"o":171.0642008937,"h":171.6129380259,"l":169.5317552604,"c":169.7137618293,"v":438900.3226238298,"t":1710104400}
+{"o":169.7137618293,"h":169.7652173459,"l":165.6699510716,"c":167.3306110812,"v":610445.792033628,"t":1710108000}
+{"o":167.3306110812,"h":170.4690901879,"l":167.1911124444,"c":170.3390133578,"v":441363.7256764425,"t":1710111600}
+{"o":170.3390133578,"h":170.4236086856,"l":162.2587028945,"c":165.492921778,"v":637793.1584859816,"t":1710115200}
+{"o":165.492921778,"h":166.1706123109,"l":161.5318750974,"c":163.4624798741,"v":730746.4600664283,"t":1710118800}
+{"o":163.4624798741,"h":164.4100040152,"l":162.4013381251,"c":164.0471014472,"v":410998.7512233416,"t":1710122400}
+{"o":164.0471014472,"h":166.809662076,"l":163.7727048847,"c":166.3199068387,"v":427733.2216004655,"t":1710126000}
+{"o":166.3199068387,"h":167.2944722069,"l":165.2806682518,"c":165.4776721444,"v":348209.640514733,"t":1710129600}
+{"o":165.4776721444,"h":167.3847379672,"l":165.4357673062,"c":165.9728944491,"v":339742.857073043,"t":1710133200}
+{"o":165.9728944491,"h":168.7435697104,"l":164.7868150558,"c":168.7435697104,"v":334448.1046187637,"t":1710136800}
+{"o":168.7435697104,"h":174.7043282478,"l":168.7435697104,"c":174.2062204405,"v":788177.8724285587,"t":1710140400}
+{"o":174.2062204405,"h":176.9191502686,"l":174.0635592971,"c":175.6896820788,"v":463604.6696114035,"t":1710144000}
+{"o":175.6896820788,"h":176.3317160378,"l":174.7567142243,"c":175.508222702,"v":394864.218251766,"t":1710147600}
+{"o":175.508222702,"h":175.5714957199,"l":174.4005129175,"c":174.9505084753,"v":308968.548180211,"t":1710151200}
+{"o":174.9505084753,"h":176.6425155214,"l":174.0718784462,"c":174.8034663076,"v":423040.3478137149,"t":1710154800}
+{"o":174.8034663076,"h":177.0665449227,"l":174.4132995698,"c":175.6341668043,"v":427704.7658059735,"t":1710158400}
+{"o":175.6341668043,"h":175.9430116245,"l":172.4916150574,"c":172.9701689883,"v":531248.242618739,"t":1710162000}
+{"o":172.9701689883,"h":176.8026651539,"l":172.9677388377,"c":173.6011753278,"v":506508.5489224851,"t":1710165600}
+{"o":173.6011753278,"h":175.2373473846,"l":171.9336027569,"c":173.341080046,"v":536313.8969361749,"t":1710169200}
+{"o":173.341080046,"h":174.3269340819,"l":171.9627781815,"c":173.2810930059,"v":638798.0741338197,"t":1710172800}
+{"o":173.2810930059,"h":173.8281231087,"l":172.2026365315,"c":173.6385841712,"v":484021.2962500994,"t":1710176400}
+{"o":173.6385841712,"h":175.4535699209,"l":173.1380579339,"c":173.6778534756,"v":414606.7994763755,"t":1710180000}
+{"o":173.6778534756,"h":174.7968681785,"l":172.3995024866,"c":173.3086257915,"v":449257.884166321,"t":1710183600}
+{"o":173.3086257915,"h":174.3820482578,"l":171.574635518,"c":173.691914946,"v":395702.3754473209,"t":1710187200}
+{"o":173.691914946,"h":176.2845811924,"l":173.1911998956,"c":174.9625145238,"v":393824.5779237444,"t":1710190800}
+{"o":174.9625145238,"h":176.2316568092,"l":173.8592289764,"c":174.2437666189,"v":372770.2968019019,"t":1710194400}
+{"o":174.2437666189,"h":175.9729710834,"l":173.9820163931,"c":175.4106151726,"v":376795.1118346392,"t":1710198000}
+{"o":175.4106151726,"h":177.920519794,"l":173.650435014,"c":173.7452287686,"v":433635.404430537,"t":1710201600}
+{"o":173.7452287686,"h":175.4976348409,"l":173.5466955245,"c":175.3659044733,"v":359494.5011924729,"t":1710205200}
+{"o":175.3659044733,"h":180.5357612253,"l":175.0511805003,"c":178.2707841247,"v":536804.5340206655,"t":1710208800}
+{"o":178.2707841247,"h":182.9580641199,"l":177.4422107402,"c":177.7444353685,"v":687154.851150036,"t":1710212400}
+{"o":177.7444353685,"h":181.9822222131,"l":168.4727592202,"c":181.1442898524,"v":574856.7786856614,"t":1710216000}
+{"o":181.1442898524,"h":181.7998802416,"l":179.633646127,"c":181.7078714572,"v":362736.4661258275,"t":1710219600}
+{"o":181.7078714572,"h":181.8474351651,"l":176.8535819426,"c":180.910674233,"v":515931.2296131487,"t":1710223200}
+{"o":180.910674233,"h":181.1963500498,"l":178.5440010591,"c":179.0455766226,"v":432822.8708030868,"t":1710226800}
+{"o":179.0455766226,"h":179.7760838427,"l":174.7712956846,"c":176.740637192,"v":653607.5028060559,"t":1710230400}
+{"o":176.740637192,"h":181.5658439544,"l":176.7405379904,"c":178.8464305875,"v":384862.5754699913,"t":1710234000}
+{"o":178.8464305875,"h":179.3900712372,"l":177.048429235,"c":177.5280945779,"v":423868.2358010546,"t":1710237600}
+{"o":177.5280945779,"h":179.4376310378,"l":176.9267538269,"c":177.3006437806,"v":401436.32249708,"t":1710241200}
+{"o":102.2246618742,"h":130.2390719744,"l":91.5698776178,"c":102.2246618742,"v":381218.3347504988,"t":1703044800}
+{"o":102.2246618742,"h":102.3542807989,"l":101.3333345791,"c":102.1579008721,"v":316122.6063756155,"t":1703048400}
+{"o":102.1579008721,"h":103.4975185813,"l":98.8192615325,"c":100.1862553829,"v":374443.1210578867,"t":1703052000}
+{"o":100.1862553829,"h":100.8634814528,"l":99.1334466382,"c":100.6979900583,"v":288355.7555586948,"t":1703055600}
+{"o":100.6979900583,"h":101.7933878146,"l":100.030609815,"c":101.3500565477,"v":323566.3302332215,"t":1703059200}
+{"o":101.3500565477,"h":103.3248760484,"l":101.2942948109,"c":103.1886465815,"v":347280.2055495975,"t":1703062800}
+{"o":103.1886465815,"h":103.983192915,"l":102.0086534679,"c":103.1545882991,"v":475340.6082493742,"t":1703066400}
+{"o":103.1545882991,"h":103.2142723597,"l":101.3966043224,"c":102.0509747259,"v":308078.2590268534,"t":1703070000}
+{"o":102.0509747259,"h":103.9851650166,"l":101.2047874895,"c":103.6451810583,"v":313347.3476738935,"t":1703073600}
+{"o":103.6451810583,"h":106.8127166527,"l":103.6192718954,"c":106.6768529303,"v":464427.4769048798,"t":1703077200}
+{"o":106.6768529303,"h":108.0287671481,"l":105.7180392504,"c":106.2784947864,"v":582532.939374749,"t":1703080800}
+{"o":106.2784947864,"h":111.3057750187,"l":106.0481125407,"c":108.4384650392,"v":834494.3002859034,"t":1703084400}
+{"o":108.4384650392,"h":109.0771311145,"l":104.2378560789,"c":105.8940086218,"v":613050.9096415603,"t":1703088000}
+{"o":105.8940086218,"h":110.2524199705,"l":105.4513941377,"c":109.4139209431,"v":804690.502453931,"t":1703091600}
+{"o":109.4139209431,"h":111.5115573915,"l":107.5903657255,"c":109.0541942222,"v":661039.2396866941,"t":1703095200}
+{"o":109.0541942222,"h":109.4257408868,"l":106.7880583377,"c":106.8396629985,"v":548452.5240029303,"t":1703098800}
+{"o":106.8396629985,"h":107.1078827099,"l":104.452793414,"c":105.155553718,"v":638870.2798293075,"t":1703102400}
+{"o":105.155553718,"h":107.2539105315,"l":104.6503871664,"c":105.2813051272,"v":478405.8877034092,"t":1703106000}
+{"o":105.2813051272,"h":109.7523524815,"l":104.9385167216,"c":109.1036179588,"v":448837.6286174728,"t":1703109600}
+{"o":109.1036179588,"h":110.4327676629,"l":108.611059757,"c":109.955579044,"v":340532.3964871695,"t":1703113200}
+{"o":109.955579044,"h":111.4910051511,"l":108.9360308695,"c":110.8925391072,"v":484575.3467386555,"t":1703116800}
+{"o":110.8925391072,"h":111.0401936395,"l":108.6488086667,"c":110.7065052873,"v":530388.9438861,"t":1703120400}
+{"o":110.7065052873,"h":112.9112273023,"l":109.5563227243,"c":111.2681129196,"v":679177.2691083921,"t":1703124000}
+{"o":111.2681129196,"h":112.1536081772,"l":110.5827960918,"c":111.6810415752,"v":523777.5890849531,"t":1703127600}
+{"o":111.6810415752,"h":113.5480286951,"l":111.1376543014,"c":113.4721541613,"v":434543.2023986446,"t":1703131200}
+{"o":113.4721541613,"h":113.7504104231,"l":110.8144554837,"c":112.3661261323,"v":489352.3483748609,"t":1703134800}
+{"o":112.3661261323,"h":115.9229175074,"l":112.0888226746,"c":115.7583449149,"v":406387.8325640412,"t":1703138400}
+{"o":115.7583449149,"h":116.509291026,"l":114.7824423607,"c":116.0789003222,"v":377005.6298183121,"t":1703142000}
+{"o":116.0789003222,"h":116.8262334404,"l":114.9503874415,"c":115.1361114165,"v":355116.9579010363,"t":1703145600}
+{"o":115.1361114165,"h":132.4072960026,"l":112.2784320016,"c":131.8800712569,"v":401057.1983161178,"t":1703149200}
+{"o":131.8800712569,"h":135.0078376091,"l":131.6199743454,"c":133.9623917294,"v":430990.145822623,"t":1703152800}
+{"o":133.9623917294,"h":157.5906574185,"l":132.9474368438,"c":156.3798756273,"v":503223.9360979616,"t":1703156400}
+{"o":156.3798756273,"h":161.2371975686,"l":153.4143568129,"c":158.553427739,"v":637438.0261773258,"t":1703160000}
+{"o":158.553427739,"h":160.8039553707,"l":157.9347924037,"c":160.6355676479,"v":461270.3100395871,"t":1703163600}
+{"o":160.6355676479,"h":161.9418110784,"l":156.8613007965,"c":157.7295249137,"v":688988.0296639358,"t":1703167200}
+{"o":157.7295249137,"h":160.2477631388,"l":156.8170060063,"c":159.9575725496,"v":551693.7641611909,"t":1703170800}
+{"o":159.9575725496,"h":163.9128219262,"l":159.8984262357,"c":163.3406311232,"v":528183.2351339473,"t":1703174400}
+{"o":163.3406311232,"h":171.3665731014,"l":161.7927911609,"c":168.8134651816,"v":898853.6894307892,"t":1703178000}
+{"o":168.8134651816,"h":187.1590392749,"l":163.1302690832,"c":177.4592092918,"v":833949.0228805746,"t":1703181600}
+{"o":177.4592092918,"h":180.8713047475,"l":150.6567861583,"c":156.0785636972,"v":641717.2296690573,"t":1703185200}
+{"o":156.0785636972,"h":157.6492014451,"l":155.4706486773,"c":156.7839338297,"v":481522.341092459,"t":1703188800}
+{"o":156.7839338297,"h":156.785297264,"l":148.641181641,"c":149.6486097513,"v":591985.5120610904,"t":1703192400}
+{"o":149.6486097513,"h":158.2994689702,"l":149.2751376436,"c":157.8873264553,"v":518474.7896443326,"t":1703196000}
+{"o":157.8873264553,"h":159.17017564,"l":156.1527700196,"c":156.5250545463,"v":521960.4226661787,"t":1703199600}
+{"o":156.5250545463,"h":159.0792438953,"l":155.3418004886,"c":156.7005225606,"v":499740.1046764763,"t":1703203200}
+{"o":156.7005225606,"h":164.4421621325,"l":156.700273191,"c":162.8112665007,"v":616134.5508224021,"t":1703206800}
+{"o":162.8112665007,"h":165.4133928998,"l":161.8218502804,"c":164.2780522936,"v":661271.9757855127,"t":1703210400}
+{"o":164.2780522936,"h":164.6728599225,"l":160.5231501855,"c":162.3488596583,"v":582612.8489940404,"t":1703214000}
+{"o":162.3488596583,"h":164.7141277191,"l":161.8329837058,"c":164.6183002647,"v":477812.8200135278,"t":1703217600}
+{"o":164.6183002647,"h":165.4432309297,"l":162.8155101286,"c":164.6735851191,"v":549688.9109655838,"t":1703221200}
+{"o":164.6735851191,"h":184.8591563919,"l":154.4203520219,"c":175.3808731695,"v":869903.7446353586,"t":1703224800}
+{"o":175.3808731695,"h":176.244389463,"l":171.5854700957,"c":173.8743175567,"v":796967.9142272114,"t":1703228400}
+{"o":173.8743175567,"h":177.737371229,"l":172.5223137469,"c":173.0477637759,"v":638399.3150168639,"t":1703232000}
+{"o":173.0477637759,"h":173.6905036624,"l":168.9527364403,"c":171.9171807866,"v":644635.8961230193,"t":1703235600}
+{"o":171.9171807866,"h":174.602226145,"l":167.8585090079,"c":172.7375859341,"v":413814.5566419333,"t":1703239200}
+{"o":172.7375859341,"h":175.474349228,"l":172.2728427417,"c":175.2976499205,"v":363072.663815677,"t":1703242800}
+{"o":175.2976499205,"h":208.5637144992,"l":172.7016479526,"c":207.6276790718,"v":450116.4204418974,"t":1703246400}
+{"o":207.6276790718,"h":208.6052975443,"l":205.0901987603,"c":207.6025094567,"v":380433.3594419739,"t":1703250000}
+{"o":207.6025094567,"h":208.3263230034,"l":202.9783656616,"c":207.2104472198,"v":434437.6445753021,"t":1703253600}
+{"o":207.2104472198,"h":212.8120176543,"l":206.5885505371,"c":212.1370530165,"v":483719.0816596469,"t":1703257200}
+{"o":212.1370530165,"h":213.0113256054,"l":204.9566048473,"c":206.6214546672,"v":552237.6708420319,"t":1703260800}
+{"o":206.6214546672,"h":210.223670888,"l":204.4834063715,"c":209.6483451711,"v":524059.8258971589,"t":1703264400}
+{"o":209.6483451711,"h":214.4402141669,"l":209.1847198177,"c":214.0772621768,"v":408185.0351852162,"t":1703268000}
+{"o":214.0772621768,"h":215.0684374028,"l":211.1027565124,"c":213.5264341148,"v":477189.2519525579,"t":1703271600}
+{"o":213.5264341148,"h":214.8219702398,"l":211.5418861441,"c":212.7112462418,"v":381558.3615790418,"t":1703275200}
+{"o":212.7112462418,"h":215.5163405116,"l":197.4663138035,"c":198.036053473,"v":394224.7491104717,"t":1703278800}
+{"o":198.036053473,"h":202.4446150328,"l":196.7644823859,"c":198.5083910519,"v":387409.7253855517,"t":1703282400}
+{"o":198.5083910519,"h":201.3593602156,"l":196.9702806073,"c":200.008061425,"v":427167.4851735265,"t":1703286000}
+{"o":200.008061425,"h":200.6835534611,"l":195.0934364321,"c":195.3263686842,"v":511571.4503514492,"t":1703289600}
+{"o":195.3263686842,"h":196.1170830873,"l":190.2686911224,"c":192.0038855643,"v":599502.5792308761,"t":1703293200}
+{"o":192.0038855643,"h":194.1042754285,"l":191.4414232089,"c":192.4118158126,"v":622332.4672100712,"t":1703296800}
+{"o":192.4118158126,"h":194.3171637179,"l":190.8353014639,"c":191.6303229999,"v":806584.1459132106,"t":1703300400}
+{"o":191.6303229999,"h":193.3757592047,"l":189.2720794675,"c":193.0417634562,"v":635733.0654904274,"t":1703304000}
+{"o":193.0417634562,"h":194.8179697628,"l":192.5752529584,"c":194.6066632133,"v":421930.7124245777,"t":1703307600}
+{"o":194.6066632133,"h":196.6674657722,"l":193.8480908854,"c":196.5079821355,"v":304640.7600453392,"t":1703311200}
+{"o":196.5079821355,"h":197.1663424188,"l":194.5574625028,"c":194.9175237977,"v":281322.6119302125,"t":1703314800}
+{"o":194.9175237977,"h":196.7653628063,"l":194.8018044524,"c":196.6915969122,"v":265040.2681529452,"t":1703318400}
+{"o":196.6915969122,"h":196.8055123431,"l":195.1090247915,"c":195.8220969788,"v":243922.6941122805,"t":1703322000}
+{"o":195.8220969788,"h":196.3578529265,"l":194.5367848604,"c":195.0077997303,"v":201814.3095112954,"t":1703325600}
+{"o":195.0077997303,"h":202.4690957614,"l":193.4611299771,"c":202.2306804429,"v":237240.0004025762,"t":1703329200}
+{"o":202.2306804429,"h":205.2237435637,"l":187.6117975384,"c":190.1826292596,"v":301855.9122224388,"t":1703332800}
+{"o":190.1826292596,"h":190.4328586164,"l":187.7588953723,"c":188.5626078388,"v":288191.6268977247,"t":1703336400}
+{"o":188.5626078388,"h":189.1617675362,"l":186.9501889611,"c":188.5028416233,"v":483363.067451229,"t":1703340000}
+{"o":188.5028416233,"h":190.1387140478,"l":187.5578432341,"c":189.6075700411,"v":504029.1004481341,"t":1703343600}
+{"o":189.6075700411,"h":191.8592232463,"l":188.5556562734,"c":191.4239005873,"v":373894.3889137696,"t":1703347200}
+{"o":191.4239005873,"h":193.0119136231,"l":190.6934759214,"c":192.6864858246,"v":449412.4779218972,"t":1703350800}
+{"o":192.6864858246,"h":201.171306441,"l":192.1537851026,"c":200.5824906112,"v":782329.8170044818,"t":1703354400}
+{"o":200.5824906112,"h":203.4866071573,"l":197.8213224268,"c":201.5443783978,"v":522794.5805454594,"t":1703358000}
+{"o":201.5443783978,"h":203.3577972655,"l":200.9992543383,"c":201.6488528895,"v":366540.0672149118,"t":1703361600}
+{"o":201.6488528895,"h":202.0947582358,"l":199.2634316499,"c":201.3279974757,"v":415378.5291257228,"t":1703365200}
+{"o":201.3279974757,"h":214.5617555117,"l":189.7376788426,"c":200.9229711768,"v":519862.028181709,"t":1703368800}
+{"o":200.9229711768,"h":201.1645472062,"l":197.0464199275,"c":199.5004259857,"v":554947.8064249802,"t":1703372400}
+{"o":199.5004259857,"h":202.872930082,"l":198.7396071351,"c":202.5140270152,"v":447669.4959225318,"t":1703376000}
+{"o":202.5140270152,"h":208.0532574424,"l":180.3579699868,"c":186.3463475257,"v":432823.9752334108,"t":1703379600}
+{"o":186.3463475257,"h":189.7023872316,"l":185.0773025924,"c":186.7851448156,"v":485393.0582379255,"t":1703383200}
+{"o":186.7851448156,"h":194.09179224,"l":186.2683690273,"c":192.9969283793,"v":476227.8960355039,"t":1703386800}
+{"o":192.9969283793,"h":195.0823910994,"l":188.6201412001,"c":190.5654114513,"v":561796.6708804754,"t":1703390400}
+{"o":190.5654114513,"h":191.728809884,"l":184.2753850605,"c":188.0475629506,"v":454143.588290763,"t":1703394000}
+{"o":188.0475629506,"h":188.1477226306,"l":183.5477561151,"c":187.3866688977,"v":475955.8030304741,"t":1703397600}
+{"o":187.3866688977,"h":190.632914474,"l":186.7541354192,"c":190.0711301806,"v":328920.3687118331,"t":1703401200}
+{"o":190.0711301806,"h":190.4737444183,"l":188.1213662936,"c":189.5482508825,"v":320007.2269377897,"t":1703404800}
+{"o":189.5482508825,"h":190.4488679045,"l":187.3329438103,"c":187.6519122276,"v":261530.8476176875,"t":1703408400}
+{"o":187.6519122276,"h":187.7787363488,"l":179.8011366889,"c":183.1617671333,"v":495070.8667204153,"t":1703412000}
+{"o":183.1617671333,"h":184.3180843323,"l":177.7532304498,"c":183.325348815,"v":364861.645290207,"t":1703415600}
+{"o":183.325348815,"h":234.1719569832,"l":181.6494372276,"c":191.7097974739,"v":328599.5320477195,"t":1703419200}
+{"o":191.7097974739,"h":191.9424683593,"l":189.5678323821,"c":190.1266569044,"v":331413.7889091098,"t":1703422800}
+{"o":190.1266569044,"h":194.0654012149,"l":190.060027232,"c":193.1348371923,"v":368538.8713808202,"t":1703426400}
+{"o":193.1348371923,"h":194.5931073716,"l":191.6709341144,"c":193.0622593523,"v":374628.7587251128,"t":1703430000}
+{"o":193.0622593523,"h":207.003510826,"l":192.086696891,"c":205.8202509906,"v":470577.9994932147,"t":1703433600}
+{"o":205.8202509906,"h":206.295255405,"l":200.6275297009,"c":203.8957996832,"v":466345.8834741509,"t":1703437200}
+{"o":203.8957996832,"h":207.541958537,"l":203.4574018963,"c":207.3374814833,"v":352585.1981965564,"t":1703440800}
+{"o":207.3374814833,"h":207.4735133297,"l":204.3323802519,"c":205.1027963326,"v":362237.8830295912,"t":1703444400}
+{"o":205.1027963326,"h":205.6790918391,"l":197.8549186906,"c":199.9354817702,"v":483436.9078996103,"t":1703448000}
+{"o":199.9354817702,"h":202.5942085176,"l":199.270746942,"c":202.173101071,"v":363961.0767710716,"t":1703451600}
+{"o":202.173101071,"h":202.978804399,"l":195.4646803272,"c":199.4355233766,"v":573019.6706178739,"t":1703455200}
+{"o":199.4355233766,"h":201.4044610458,"l":198.3005631389,"c":200.4428173307,"v":354100.0424709485,"t":1703458800}
+{"o":200.4428173307,"h":201.3351417796,"l":192.6484754067,"c":194.6488507184,"v":540445.3286211008,"t":1703462400}
+{"o":194.6488507184,"h":199.9432456708,"l":194.5946846682,"c":195.403998379,"v":402125.6624991502,"t":1703466000}
+{"o":195.403998379,"h":197.2901264398,"l":178.1122277211,"c":180.5245007009,"v":421859.8427512757,"t":1703469600}
+{"o":180.5245007009,"h":183.6991374996,"l":179.87437604,"c":183.1699774247,"v":369677.7881975226,"t":1703473200}
+{"o":183.1699774247,"h":184.3090769095,"l":181.4407611315,"c":182.73736576,"v":370951.1232123376,"t":1703476800}
+{"o":182.73736576,"h":185.5773041249,"l":182.667994975,"c":185.0667490344,"v":409781.1556057176,"t":1703480400}
+{"o":185.0667490344,"h":186.9261037284,"l":184.6253725973,"c":185.4674693841,"v":320666.1617401726,"t":1703484000}
+{"o":185.4674693841,"h":185.6634101616,"l":183.111077116,"c":184.7812683137,"v":326296.8118456124,"t":1703487600}
+{"o":184.7812683137,"h":185.8255917357,"l":156.365666381,"c":156.4331513043,"v":321144.7955017275,"t":1703491200}
+{"o":156.4331513043,"h":157.556840084,"l":155.1522420325,"c":156.1838203492,"v":324541.5192124543,"t":1703494800}
+{"o":156.1838203492,"h":157.5955998946,"l":156.0147736252,"c":156.9901283234,"v":233675.3175232151,"t":1703498400}
+{"o":156.9901283234,"h":158.6129506491,"l":155.5636350657,"c":157.6492534602,"v":315137.50340534,"t":1703502000}
+{"o":157.6492534602,"h":160.9740228646,"l":155.7270380591,"c":160.643337978,"v":358082.9743375338,"t":1703505600}
+{"o":160.643337978,"h":162.8740243901,"l":160.4750559456,"c":161.7838744937,"v":451572.6381289898,"t":1703509200}
+{"o":161.7838744937,"h":167.5530912186,"l":160.7119269157,"c":167.5530912186,"v":458322.9686602968,"t":1703512800}
+{"o":167.5530912186,"h":191.3423090418,"l":166.5102813101,"c":190.6172710046,"v":655165.8796613386,"t":1703516400}
+{"o":190.6172710046,"h":192.4830203032,"l":187.1137414633,"c":188.9100295042,"v":626628.1471808135,"t":1703520000}
+{"o":188.9100295042,"h":192.1458612245,"l":188.5583715401,"c":191.1900585768,"v":487017.0679756668,"t":1703523600}
+{"o":191.1900585768,"h":213.4296633313,"l":188.657121519,"c":207.7623650177,"v":464931.5321237506,"t":1703527200}
+{"o":207.7623650177,"h":209.8722628795,"l":203.7626924567,"c":205.4029139748,"v":527730.6242946995,"t":1703530800}
+{"o":205.4029139748,"h":205.6828273444,"l":197.9442185908,"c":202.0722280736,"v":606748.548567244,"t":1703534400}
+{"o":202.0722280736,"h":202.8385244983,"l":198.5561612822,"c":202.5912756399,"v":349529.0800380484,"t":1703538000}
+{"o":202.5912756399,"h":204.2063211382,"l":201.2182836222,"c":202.9951559832,"v":328529.4448995094,"t":1703541600}
+{"o":202.9951559832,"h":205.8299105355,"l":201.5932231132,"c":204.6804477507,"v":345511.1866579646,"t":1703545200}
+{"o":204.6804477507,"h":205.69677183,"l":200.5407580078,"c":201.7418058984,"v":402983.2338015803,"t":1703548800}
+{"o":201.7418058984,"h":204.5711902574,"l":201.5060373023,"c":202.4035594637,"v":350265.7714597415,"t":1703552400}
+{"o":202.4035594637,"h":203.0557086514,"l":198.546523263,"c":198.7541962233,"v":380733.7746883855,"t":1703556000}
+{"o":198.7541962233,"h":202.273218534,"l":197.8098609174,"c":202.0158912343,"v":351440.8427432305,"t":1703559600}
+{"o":202.0158912343,"h":204.4331347336,"l":201.6122064291,"c":203.8426583417,"v":333840.251305768,"t":1703563200}
+{"o":203.8426583417,"h":204.0142451075,"l":192.9805687595,"c":194.7499864704,"v":594361.774275093,"t":1703566800}
+{"o":194.7499864704,"h":196.3715799604,"l":189.1315743765,"c":189.9584352543,"v":598192.3964832622,"t":1703570400}
+{"o":189.9584352543,"h":194.1881461832,"l":187.9205907586,"c":192.1551622674,"v":400907.9906896392,"t":1703574000}
+{"o":192.1551622674,"h":193.175389469,"l":188.5061508105,"c":192.7497367594,"v":342297.5054926249,"t":1703577600}
+{"o":192.7497367594,"h":194.1055352684,"l":189.5445281544,"c":191.6696724466,"v":375900.055511991,"t":1703581200}
+{"o":191.6696724466,"h":196.2356727056,"l":191.3611859273,"c":194.7584912943,"v":337124.4019069214,"t":1703584800}
+{"o":194.7584912943,"h":195.3389706627,"l":193.4514078112,"c":194.51870803,"v":297232.2081566334,"t":1703588400}
+{"o":194.51870803,"h":197.4848801508,"l":193.0128432907,"c":197.3847236369,"v":319585.0384097787,"t":1703592000}
+{"o":197.3847236369,"h":198.2488315534,"l":194.6188038122,"c":195.8949971308,"v":303784.5005108014,"t":1703595600}
+{"o":195.8949971308,"h":196.0662203107,"l":191.3249951321,"c":191.7539759463,"v":389756.3440098244,"t":1703599200}
+{"o":191.7539759463,"h":192.1034264684,"l":186.8246960356,"c":187.2272281107,"v":618393.8696075608,"t":1703602800}
+{"o":187.2272281107,"h":190.4291917947,"l":186.0835387057,"c":189.4171946372,"v":615690.0329790807,"t":1703606400}
+{"o":189.4171946372,"h":189.6330337729,"l":173.7557380348,"c":180.1094492079,"v":1038055.1165148158,"t":1703610000}
+{"o":180.1094492079,"h":182.1169150253,"l":177.0173697634,"c":181.8208921156,"v":730789.684880115,"t":1703613600}
+{"o":181.8208921156,"h":182.5672954643,"l":179.7792551557,"c":180.3986574426,"v":475736.518637877,"t":1703617200}
+{"o":180.3986574426,"h":206.558377771,"l":179.869488164,"c":204.7038016538,"v":424994.3493933531,"t":1703620800}
+{"o":204.7038016538,"h":210.2331505752,"l":204.0574658742,"c":209.7089837829,"v":438742.1124043792,"t":1703624400}
+{"o":209.7089837829,"h":213.9270448735,"l":208.4558685736,"c":213.6630459768,"v":414914.7342343024,"t":1703628000}
+{"o":213.6630459768,"h":215.9895401693,"l":211.5257171507,"c":215.1892135207,"v":460487.3303002733,"t":1703631600}
+{"o":215.1892135207,"h":217.2409234144,"l":210.4436201673,"c":210.8095855649,"v":450488.6036333377,"t":1703635200}
+{"o":210.8095855649,"h":214.4210313563,"l":210.566788979,"c":212.7456605696,"v":358783.6824056947,"t":1703638800}
+{"o":212.7456605696,"h":212.8793224762,"l":207.9681928835,"c":209.5207502257,"v":437432.2427945285,"t":1703642400}
+{"o":209.5207502257,"h":211.3275858622,"l":206.4556380946,"c":207.563497363,"v":521770.865784083,"t":1703646000}
+{"o":207.563497363,"h":211.813413742,"l":207.47932059,"c":210.8992891137,"v":348420.8723836204,"t":1703649600}
+{"o":210.8992891137,"h":213.2165059172,"l":210.1076132502,"c":212.9961023715,"v":344902.2888745818,"t":1703653200}
+{"o":212.9961023715,"h":215.4967538402,"l":211.7252500826,"c":213.6935091655,"v":339085.6767342579,"t":1703656800}
+{"o":213.6935091655,"h":214.801411503,"l":212.1122083679,"c":213.1861320931,"v":246789.4472511103,"t":1703660400}
+{"o":213.1861320931,"h":217.0192308256,"l":212.0775119094,"c":215.7349414009,"v":316173.076831051,"t":1703664000}
+{"o":215.7349414009,"h":216.135699161,"l":212.7404465664,"c":212.8309791969,"v":265722.5501718708,"t":1703667600}
+{"o":212.8309791969,"h":219.772752188,"l":212.5361490871,"c":219.772752188,"v":285911.746302076,"t":1703671200}
+{"o":219.772752188,"h":220.3905984103,"l":215.0494670929,"c":215.9124901966,"v":375299.8042296951,"t":1703674800}
+{"o":215.9124901966,"h":216.6300921776,"l":213.4712480936,"c":214.5026191905,"v":323202.6336467299,"t":1703678400}
+{"o":214.5026191905,"h":216.412095735,"l":213.1904122245,"c":213.2807955799,"v":409586.5983375897,"t":1703682000}
+{"o":213.2807955799,"h":214.0900086737,"l":205.4746345802,"c":206.8642105954,"v":630565.2601235071,"t":1703685600}
+{"o":206.8642105954,"h":208.3652277782,"l":203.8469118384,"c":206.2899585943,"v":602233.9406837499,"t":1703689200}
+{"o":206.2899585943,"h":206.9105092547,"l":200.1187477813,"c":200.1507579371,"v":672874.6148590612,"t":1703692800}
+{"o":200.1507579371,"h":207.4707258783,"l":200.1315557017,"c":206.4938834296,"v":473501.7776187262,"t":1703696400}
+{"o":206.4938834296,"h":211.265269495,"l":205.1091648793,"c":210.5531436115,"v":429686.7207965617,"t":1703700000}
+{"o":210.5531436115,"h":211.07897782,"l":204.4856932289,"c":208.3785321559,"v":384039.5027885812,"t":1703703600}
+{"o":208.3785321559,"h":211.6002368029,"l":207.3712714434,"c":210.6333023354,"v":354777.4578801619,"t":1703707200}
+{"o":210.6333023354,"h":211.243395466,"l":207.7032565396,"c":208.7092637463,"v":316099.0423471513,"t":1703710800}
+{"o":208.7092637463,"h":209.7508918685,"l":203.8429889037,"c":205.2259540947,"v":380114.879382692,"t":1703714400}
+{"o":205.2259540947,"h":206.3518298216,"l":203.854299199,"c":204.6491419031,"v":317612.0798321795,"t":1703718000}
+{"o":204.6491419031,"h":209.5333950254,"l":203.9763065738,"c":205.5423420554,"v":413566.7865066655,"t":1703721600}
+{"o":205.5423420554,"h":206.5888823754,"l":199.0508712072,"c":200.790948225,"v":490824.0486750994,"t":1703725200}
+{"o":200.790948225,"h":201.4502720954,"l":195.4187436,"c":197.2720410682,"v":480676.4213540005,"t":1703728800}
+{"o":197.2720410682,"h":200.798740645,"l":196.662444164,"c":199.4913160587,"v":440936.3368052664,"t":1703732400}
+{"o":199.4913160587,"h":202.1071328543,"l":198.0528610762,"c":199.9551810232,"v":266172.4428614249,"t":1703736000}
+{"o":199.9551810232,"h":202.3833669717,"l":199.408357549,"c":201.2509114556,"v":321406.2245365308,"t":1703739600}
+{"o":201.2509114556,"h":204.2761118392,"l":199.5060009455,"c":200.0901157397,"v":319642.4478658313,"t":1703743200}
+{"o":200.0901157397,"h":202.7482751146,"l":195.9027972638,"c":202.1980114167,"v":431073.3755889622,"t":1703746800}
+{"o":202.1980114167,"h":202.6102217443,"l":200.3622581676,"c":200.7253104717,"v":278201.6986083743,"t":1703750400}
+{"o":200.7253104717,"h":201.7948460578,"l":197.2999832097,"c":199.6498245204,"v":267592.6769451705,"t":1703754000}
+{"o":199.6498245204,"h":203.0756439087,"l":198.9886453263,"c":201.2825942798,"v":245968.4626077348,"t":1703757600}
+{"o":201.2825942798,"h":202.5367688355,"l":200.041644476,"c":200.7110916403,"v":204425.3847941307,"t":1703761200}
+{"o":200.7110916403,"h":201.226791298,"l":192.873228085,"c":193.618834178,"v":600335.6499579402,"t":1703764800}
+{"o":193.618834178,"h":196.0107402771,"l":190.1020068838,"c":193.6581492041,"v":517167.1860221753,"t":1703768400}
+{"o":193.6581492041,"h":194.0357981341,"l":184.6937925711,"c":189.2286589387,"v":786750.8497055791,"t":1703772000}
+{"o":189.2286589387,"h":192.6354186641,"l":188.8931634138,"c":190.8138692086,"v":437149.7684896382,"t":1703775600}
+{"o":190.8138692086,"h":191.7998770198,"l":187.1446875338,"c":189.0752261513,"v":358786.4932741391,"t":1703779200}
+{"o":189.0752261513,"h":192.6107633228,"l":188.7720304663,"c":191.1167886596,"v":342305.3810224248,"t":1703782800}
+{"o":191.1167886596,"h":191.8382859641,"l":188.7135199173,"c":189.6842503513,"v":310318.4800801082,"t":1703786400}
+{"o":189.6842503513,"h":194.2645303776,"l":189.3509589516,"c":193.4523711149,"v":262391.4714653238,"t":1703790000}
+{"o":193.4523711149,"h":193.8130974472,"l":189.0918667968,"c":190.8828465945,"v":334042.9136469699,"t":1703793600}
+{"o":190.8828465945,"h":193.9184977337,"l":190.3102338274,"c":192.1964570643,"v":388845.926448544,"t":1703797200}
+{"o":192.1964570643,"h":198.7224930615,"l":191.6650532006,"c":198.2943021266,"v":388800.1864933749,"t":1703800800}
+{"o":198.2943021266,"h":198.6043148746,"l":194.9147347495,"c":194.9930902612,"v":351075.7810525471,"t":1703804400}
+{"o":194.9930902612,"h":196.1741998968,"l":190.5595711359,"c":191.5462600674,"v":484814.4105959688,"t":1703808000}
+{"o":191.5462600674,"h":197.6867139539,"l":190.5099933625,"c":196.3522745214,"v":533571.3472425217,"t":1703811600}
+{"o":196.3522745214,"h":201.1722406645,"l":195.9230289449,"c":200.1907464456,"v":514817.2995474604,"t":1703815200}
+{"o":200.1907464456,"h":202.8626783688,"l":199.4891448184,"c":200.9727789487,"v":325249.9753195507,"t":1703818800}
+{"o":200.9727789487,"h":202.7700732157,"l":199.5270780608,"c":201.4133586505,"v":303076.0033497884,"t":1703822400}
+{"o":201.4133586505,"h":204.3606080368,"l":199.9890668147,"c":203.6336015746,"v":244419.4503680522,"t":1703826000}
+{"o":203.6336015746,"h":207.7247973557,"l":203.0492318228,"c":207.1878257287,"v":337804.3587387888,"t":1703829600}
+{"o":207.1878257287,"h":207.3131074543,"l":200.8832244928,"c":201.3562514429,"v":311524.890440942,"t":1703833200}
+{"o":201.3562514429,"h":207.8544257466,"l":201.1677673328,"c":207.5453511757,"v":271106.6816844771,"t":1703836800}
+{"o":207.5453511757,"h":209.9911193914,"l":205.3534924391,"c":208.4814367614,"v":369828.2058324215,"t":1703840400}
+{"o":208.4814367614,"h":209.1421650174,"l":206.2154826294,"c":206.4302047511,"v":296282.5994146848,"t":1703844000}
+{"o":206.4302047511,"h":208.1990461139,"l":205.3928402852,"c":205.9854209774,"v":231228.6498512547,"t":1703847600}
+{"o":205.9854209774,"h":206.3692402406,"l":203.8280070914,"c":205.1641339547,"v":282929.621509638,"t":1703851200}
+{"o":205.1641339547,"h":207.2679313275,"l":203.3417795755,"c":206.6715341126,"v":242437.8046952532,"t":1703854800}
+{"o":206.6715341126,"h":210.5689354269,"l":206.659702277,"c":209.1739706849,"v":338303.5481530696,"t":1703858400}
+{"o":209.1739706849,"h":209.4262200411,"l":200.9757122505,"c":202.7482745751,"v":462796.9410862113,"t":1703862000}
+{"o":202.7482745751,"h":206.0098258468,"l":198.3742920307,"c":198.7500975402,"v":533051.9552487142,"t":1703865600}
+{"o":198.7500975402,"h":200.9664231668,"l":196.618089159,"c":198.4725621537,"v":471550.2416694351,"t":1703869200}
+{"o":198.4725621537,"h":203.3375024871,"l":198.0267635813,"c":202.0644538558,"v":325842.022216558,"t":1703872800}
+{"o":202.0644538558,"h":204.0589491999,"l":200.8515277478,"c":202.6528526274,"v":213299.8565731298,"t":1703876400}
+{"o":202.6528526274,"h":203.1289189099,"l":199.8520309774,"c":200.599665696,"v":233865.9218194861,"t":1703880000}
+{"o":200.599665696,"h":202.4581314138,"l":198.4289879321,"c":199.6779974313,"v":263579.6593045181,"t":1703883600}
+{"o":199.6779974313,"h":201.999463521,"l":197.1308505434,"c":199.1544526716,"v":286191.7486777144,"t":1703887200}
+{"o":199.1544526716,"h":203.413761969,"l":199.1544526716,"c":203.3152755253,"v":206478.8789393763,"t":1703890800}
+{"o":203.3152755253,"h":204.1972184295,"l":202.0678155881,"c":202.7173735705,"v":208032.7803926079,"t":1703894400}
+{"o":202.7173735705,"h":205.5652908601,"l":201.403212752,"c":203.6017060143,"v":204822.3402202957,"t":1703898000}
+{"o":203.6017060143,"h":203.675056607,"l":200.3811989299,"c":200.7147394433,"v":178902.6770114257,"t":1703901600}
+{"o":200.7147394433,"h":201.4735887616,"l":197.1282266037,"c":198.0864200722,"v":227413.8434147367,"t":1703905200}
+{"o":198.0864200722,"h":199.7717980063,"l":197.6588033994,"c":199.272989535,"v":214342.6953388767,"t":1703908800}
+{"o":199.272989535,"h":200.6646984272,"l":198.3355540262,"c":200.2672731992,"v":291418.9408178436,"t":1703912400}
+{"o":200.2672731992,"h":200.6796125044,"l":199.2193360453,"c":200.0111393252,"v":204624.2256813104,"t":1703916000}
+{"o":200.0111393252,"h":200.6187102838,"l":197.1541067158,"c":197.5370633553,"v":210555.3652457177,"t":1703919600}
+{"o":197.5370633553,"h":197.6560039644,"l":193.3806047844,"c":193.6531939395,"v":307357.2404727832,"t":1703923200}
+{"o":193.6531939395,"h":194.8893170019,"l":192.6054874558,"c":194.3534814842,"v":273933.1912057922,"t":1703926800}
+{"o":194.3534814842,"h":195.6954448247,"l":193.2331443202,"c":195.118769795,"v":233046.2864867457,"t":1703930400}
+{"o":195.118769795,"h":195.9937236676,"l":194.6599002855,"c":195.35577157,"v":159045.8175410875,"t":1703934000}
+{"o":195.35577157,"h":198.239964357,"l":195.2080544111,"c":196.8961044873,"v":176558.6148751719,"t":1703937600}
+{"o":196.8961044873,"h":197.7294078396,"l":196.0820672096,"c":196.8334559713,"v":205503.0192854567,"t":1703941200}
+{"o":196.8334559713,"h":199.1455057567,"l":196.8009408698,"c":198.7481243574,"v":221038.687586974,"t":1703944800}
+{"o":198.7481243574,"h":199.1908146463,"l":196.1945152218,"c":199.1908146463,"v":270751.5346384565,"t":1703948400}
+{"o":199.1908146463,"h":200.5912545588,"l":196.8950221311,"c":197.963689136,"v":348111.9094406008,"t":1703952000}
+{"o":197.963689136,"h":198.7232321079,"l":196.4523141954,"c":198.3132472856,"v":238502.5648825548,"t":1703955600}
+{"o":198.3132472856,"h":198.5384436231,"l":196.6827176908,"c":197.445897712,"v":208227.8224353476,"t":1703959200}
+{"o":197.445897712,"h":208.7386329361,"l":196.7579049309,"c":207.3951948572,"v":212395.4349125436,"t":1703962800}
+{"o":207.3951948572,"h":209.2425904007,"l":207.271368695,"c":207.4477720082,"v":215791.3674173118,"t":1703966400}
+{"o":207.4477720082,"h":208.2263994973,"l":204.8449818195,"c":205.8035930238,"v":191893.7496818906,"t":1703970000}
+{"o":205.8035930238,"h":206.0001940913,"l":203.7603664428,"c":204.3157931015,"v":181434.3184336043,"t":1703973600}
+{"o":204.3157931015,"h":205.4273126497,"l":203.2461321049,"c":204.502241567,"v":197706.2099039312,"t":1703977200}
+{"o":204.502241567,"h":206.4150363873,"l":204.2471024931,"c":205.9345014499,"v":204372.3158419458,"t":1703980800}
+{"o":205.9345014499,"h":206.598635326,"l":203.1653166212,"c":203.5257492515,"v":197588.984107645,"t":1703984400}
+{"o":203.5257492515,"h":204.2867311641,"l":199.5318228809,"c":202.0589903441,"v":233804.6533275534,"t":1703988000}
+{"o":202.0589903441,"h":232.7693583223,"l":199.9780681914,"c":232.54791362,"v":218193.1507138139,"t":1703991600}
+{"o":232.54791362,"h":236.2404030564,"l":231.9270658535,"c":235.2957513492,"v":193638.8660171416,"t":1703995200}
+{"o":235.2957513492,"h":236.6417306431,"l":233.8144027726,"c":233.9644345133,"v":160216.8801792609,"t":1703998800}
+{"o":233.9644345133,"h":237.3192039389,"l":233.9644345133,"c":236.5578282715,"v":167630.2690279804,"t":1704002400}
+{"o":236.5578282715,"h":241.9541588716,"l":236.2303755947,"c":240.1847778616,"v":209307.8714099941,"t":1704006000}
+{"o":240.1847778616,"h":241.3612907256,"l":238.8166094503,"c":240.3963482315,"v":194469.3623901065,"t":1704009600}
+{"o":240.3963482315,"h":242.7290180185,"l":239.9454240124,"c":241.2714141735,"v":171183.4812517106,"t":1704013200}
+{"o":241.2714141735,"h":241.8561155845,"l":240.2831724231,"c":240.6449770006,"v":145750.0318731179,"t":1704016800}
+{"o":240.6449770006,"h":240.9221792105,"l":239.6977045036,"c":240.7065118048,"v":165982.1395911334,"t":1704020400}
+{"o":240.7065118048,"h":242.8334209466,"l":238.2419509978,"c":238.8540791807,"v":186810.5460064456,"t":1704024000}
+{"o":238.8540791807,"h":239.5889359719,"l":237.3231648171,"c":238.3258038464,"v":193069.1259082459,"t":1704027600}
+{"o":238.3258038464,"h":239.4402187232,"l":237.4436220229,"c":238.0116307888,"v":167518.2234265977,"t":1704031200}
+{"o":238.0116307888,"h":239.5483560901,"l":236.0932160708,"c":236.7337940412,"v":202885.8605961052,"t":1704034800}
+{"o":236.7337940412,"h":239.8832095126,"l":236.3100391439,"c":238.8470892051,"v":158750.3360576968,"t":1704038400}
+{"o":238.8470892051,"h":241.1056668302,"l":238.3661760154,"c":240.8650018074,"v":180052.9550880969,"t":1704042000}
+{"o":240.8650018074,"h":241.0369775298,"l":239.0809351622,"c":239.9183829702,"v":165596.1808226302,"t":1704045600}
+{"o":239.9183829702,"h":241.2649336257,"l":239.0941090345,"c":239.6493460797,"v":146796.3785931956,"t":1704049200}
+{"o":239.6493460797,"h":242.2304532709,"l":239.025376905,"c":242.0957845368,"v":226963.5462868232,"t":1704052800}
+{"o":242.0957845368,"h":242.8801878977,"l":239.8786681464,"c":240.1644399694,"v":235412.5764192609,"t":1704056400}
+{"o":240.1644399694,"h":240.3121120542,"l":232.3276524764,"c":232.4786934698,"v":262879.5838045746,"t":1704060000}
+{"o":232.4786934698,"h":242.5700448378,"l":230.8564814939,"c":235.0730867048,"v":318815.4897626079,"t":1704063600}
+{"o":235.0730867048,"h":239.8668349469,"l":235.0730867048,"c":235.6729442282,"v":335650.2052488847,"t":1704067200}
+{"o":235.6729442282,"h":243.5949211864,"l":234.7982707339,"c":240.4716761306,"v":270330.0508939269,"t":1704070800}
+{"o":240.4716761306,"h":240.989902653,"l":238.6268762101,"c":239.5618637469,"v":172055.5520536867,"t":1704074400}
+{"o":239.5618637469,"h":240.239813887,"l":236.926236291,"c":238.0482223625,"v":192648.9438162786,"t":1704078000}
+{"o":238.0482223625,"h":240.1284725716,"l":234.794659979,"c":236.9363023966,"v":186894.4682494282,"t":1704081600}
+{"o":236.9363023966,"h":237.5457642003,"l":234.667581598,"c":234.9428293292,"v":134807.0769714678,"t":1704085200}
+{"o":234.9428293292,"h":236.9386023467,"l":234.6914516628,"c":236.5072691454,"v":102906.9664072256,"t":1704088800}
+{"o":236.5072691454,"h":239.2963914921,"l":235.5155092279,"c":236.8334728041,"v":136517.8718676768,"t":1704092400}
+{"o":236.8334728041,"h":237.8759253436,"l":235.6849333896,"c":236.82758001,"v":102099.1887061339,"t":1704096000}
+{"o":236.82758001,"h":240.6537825493,"l":235.4054581787,"c":240.4855579898,"v":136975.5199064655,"t":1704099600}
+{"o":240.4855579898,"h":241.9577128732,"l":240.1252578967,"c":240.6459452777,"v":122347.6241235444,"t":1704103200}
+{"o":240.6459452777,"h":241.577778393,"l":239.6777958714,"c":240.9085692446,"v":106236.3339156117,"t":1704106800}
+{"o":240.9085692446,"h":244.7806660873,"l":239.9612512393,"c":242.2315631008,"v":171439.4645769135,"t":1704110400}
+{"o":242.2315631008,"h":244.355440023,"l":241.1795703803,"c":243.4560181858,"v":174893.1401722803,"t":1704114000}
+{"o":243.4560181858,"h":243.4560181858,"l":241.0791547844,"c":241.1750901465,"v":199410.4189394315,"t":1704117600}
+{"o":241.1750901465,"h":245.6845921501,"l":240.9973017366,"c":244.8980092607,"v":220172.1147494873,"t":1704121200}
+{"o":244.8980092607,"h":250.4897265919,"l":244.5381822653,"c":246.2990701282,"v":302822.0274106049,"t":1704124800}
+{"o":246.2990701282,"h":247.6280497051,"l":245.3280927085,"c":247.3232055299,"v":192647.6905880012,"t":1704128400}
+{"o":247.3232055299,"h":251.2553841734,"l":247.3197801279,"c":249.3431071293,"v":275954.1551695745,"t":1704132000}
+{"o":249.3431071293,"h":252.0961130611,"l":248.2859621826,"c":251.4359942505,"v":234390.2407141159,"t":1704135600}
+{"o":251.4359942505,"h":253.1505899535,"l":249.2257168307,"c":249.5828547577,"v":283869.2504622847,"t":1704139200}
+{"o":249.5828547577,"h":250.0823120611,"l":248.1821651091,"c":249.4370357419,"v":235525.8617074099,"t":1704142800}
+{"o":249.4370357419,"h":250.2571556252,"l":247.2083668359,"c":249.5010192019,"v":181037.1057682664,"t":1704146400}
+{"o":249.5010192019,"h":253.4021146872,"l":249.4904670076,"c":253.3603290716,"v":247705.8410343728,"t":1704150000}
+{"o":253.3603290716,"h":255.3267243778,"l":250.7959713386,"c":255.1074054448,"v":330952.3959326255,"t":1704153600}
+{"o":255.1074054448,"h":260.5338822867,"l":255.0170117395,"c":256.6655088571,"v":399865.448278251,"t":1704157200}
+{"o":256.6655088571,"h":258.9994187077,"l":256.3850421253,"c":258.9199007144,"v":230969.5774545859,"t":1704160800}
+{"o":258.9199007144,"h":259.0205475588,"l":256.0643357385,"c":257.601592707,"v":239352.3021586016,"t":1704164400}
+{"o":257.601592707,"h":260.7104977297,"l":256.5691899882,"c":260.0302459647,"v":329031.7804858648,"t":1704168000}
+{"o":260.0302459647,"h":261.6710499396,"l":259.3104728802,"c":260.3884783414,"v":281092.1414938237,"t":1704171600}
+{"o":260.3884783414,"h":261.8293893029,"l":258.6821674381,"c":260.463410877,"v":273595.116309763,"t":1704175200}
+{"o":260.463410877,"h":265.0986299241,"l":260.463410877,"c":264.6079635222,"v":252784.0286390626,"t":1704178800}
+{"o":264.6079635222,"h":265.8330616578,"l":262.9025007904,"c":264.7388327354,"v":234980.5626645687,"t":1704182400}
+{"o":264.7388327354,"h":270.0865904292,"l":264.3366273414,"c":267.950888883,"v":253104.3530085277,"t":1704186000}
+{"o":267.950888883,"h":269.341777598,"l":264.2793860678,"c":266.6127550016,"v":255638.7618602828,"t":1704189600}
+{"o":266.6127550016,"h":268.5483610938,"l":261.0138917566,"c":263.1916579962,"v":240857.4174031592,"t":1704193200}
+{"o":263.1916579962,"h":264.1380810579,"l":260.9106587075,"c":261.1874894019,"v":166495.6447065913,"t":1704196800}
+{"o":261.1874894019,"h":263.5877448366,"l":261.0087116424,"c":262.034957302,"v":176228.8507307594,"t":1704200400}
+{"o":262.034957302,"h":262.7704056833,"l":252.8612141045,"c":254.5197734228,"v":319408.3516895068,"t":1704204000}
+{"o":254.5197734228,"h":255.6938025381,"l":249.8969905272,"c":253.4995858108,"v":347372.7326138972,"t":1704207600}
+{"o":253.4995858108,"h":255.1943907601,"l":250.9773790203,"c":254.5536947697,"v":284162.348445658,"t":1704211200}
+{"o":254.5536947697,"h":255.2017649534,"l":247.4176336916,"c":248.9715731839,"v":269407.372288001,"t":1704214800}
+{"o":248.9715731839,"h":250.6090424707,"l":248.5277622921,"c":249.1457705094,"v":197179.3045294404,"t":1704218400}
+{"o":249.1457705094,"h":251.9965438515,"l":247.3952099143,"c":248.7223184474,"v":240498.6332870064,"t":1704222000}
+{"o":248.7223184474,"h":251.0658235506,"l":247.3070477368,"c":247.4078719252,"v":230444.4586840544,"t":1704225600}
+{"o":247.4078719252,"h":249.473738242,"l":246.3694498939,"c":249.3792053732,"v":226307.543025176,"t":1704229200}
+{"o":249.3792053732,"h":251.5196016609,"l":248.651613713,"c":249.5208181523,"v":228133.8122998479,"t":1704232800}
+{"o":249.5208181523,"h":249.7366646211,"l":245.2553387476,"c":246.6827193017,"v":207299.4692981677,"t":1704236400}
+{"o":246.6827193017,"h":249.5236938218,"l":246.3942941191,"c":247.9204388687,"v":254924.3237150937,"t":1704240000}
+{"o":247.9204388687,"h":250.6754403319,"l":246.6794858819,"c":249.8686442739,"v":205735.934860672,"t":1704243600}
+{"o":249.8686442739,"h":251.1190059096,"l":248.449074105,"c":248.9196378246,"v":160140.9178193554,"t":1704247200}
+{"o":248.9196378246,"h":249.7749595552,"l":247.693265057,"c":249.4283464012,"v":165785.8523671153,"t":1704250800}
+{"o":249.4283464012,"h":250.1209758475,"l":247.5539870149,"c":249.3627356124,"v":175156.5989583375,"t":1704254400}
+{"o":249.3627356124,"h":251.4606742769,"l":248.7682179094,"c":250.2679560565,"v":209421.595071605,"t":1704258000}
+{"o":250.2679560565,"h":253.4561983374,"l":249.3500144333,"c":252.4735175076,"v":272260.5513814493,"t":1704261600}
+{"o":252.4735175076,"h":253.9236853612,"l":248.4905735747,"c":249.0978242337,"v":197336.659812254,"t":1704265200}
+{"o":249.0978242337,"h":250.9120808842,"l":248.676024169,"c":250.2975223318,"v":151355.7160867325,"t":1704268800}
+{"o":250.2975223318,"h":252.6973599642,"l":250.0443143802,"c":251.7792231642,"v":191912.9017204497,"t":1704272400}
+{"o":251.7792231642,"h":252.6719726604,"l":246.3392073377,"c":247.9491999062,"v":224930.3797448388,"t":1704276000}
+{"o":247.9491999062,"h":248.2020681076,"l":237.0257592357,"c":239.1123154332,"v":480492.6390123213,"t":1704279600}
+{"o":239.1123154332,"h":239.1123154332,"l":220.7261793019,"c":231.8222220693,"v":975489.2048881879,"t":1704283200}
+{"o":231.8222220693,"h":232.4267804605,"l":223.9985354781,"c":227.1331225138,"v":564705.3597294046,"t":1704286800}
+{"o":227.1331225138,"h":227.8014191036,"l":220.6331051907,"c":223.5503632824,"v":479602.4353177007,"t":1704290400}
+{"o":223.5503632824,"h":234.2848799389,"l":223.2659981734,"c":234.1378965086,"v":478940.3945980619,"t":1704294000}
+{"o":234.1378965086,"h":706.3597259655,"l":228.7258809951,"c":242.2787741206,"v":618730.6743404735,"t":1704297600}
+{"o":242.2787741206,"h":242.4832458812,"l":219.6834625734,"c":221.5472827541,"v":321134.467342995,"t":1704301200}
+{"o":221.5472827541,"h":223.9204679692,"l":216.6162334114,"c":219.2257913693,"v":297000.6850885449,"t":1704304800}
+{"o":219.2257913693,"h":223.6062756246,"l":218.604779999,"c":220.5826504546,"v":257654.1615360813,"t":1704308400}
+{"o":220.5826504546,"h":225.8290804647,"l":220.2130082325,"c":225.4133569951,"v":228927.486854014,"t":1704312000}
+{"o":225.4133569951,"h":227.4690636692,"l":204.9999413068,"c":208.1526567773,"v":275678.5067322711,"t":1704315600}
+{"o":208.1526567773,"h":208.2324641042,"l":204.0558587431,"c":205.1555060913,"v":227921.5417574219,"t":1704319200}
+{"o":205.1555060913,"h":205.4849889384,"l":202.9991134698,"c":204.5075514022,"v":238619.9120538178,"t":1704322800}
+{"o":204.5075514022,"h":210.3807977875,"l":203.9123218279,"c":210.1436951801,"v":296984.4075958359,"t":1704326400}
+{"o":210.1436951801,"h":210.7191195505,"l":205.3739077863,"c":206.5193559589,"v":235547.758168173,"t":1704330000}
+{"o":206.5193559589,"h":211.747424617,"l":205.8061325103,"c":211.5072401048,"v":285239.853825887,"t":1704333600}
+{"o":211.5072401048,"h":213.812655505,"l":210.3081083812,"c":212.2097369808,"v":350180.1162185509,"t":1704337200}
+{"o":212.2097369808,"h":212.8788621208,"l":210.545894126,"c":211.1047385086,"v":266053.1527320298,"t":1704340800}
+{"o":211.1047385086,"h":213.0973006965,"l":209.3505579488,"c":212.4078450729,"v":284309.0343585681,"t":1704344400}
+{"o":212.4078450729,"h":212.9394268838,"l":210.7900223871,"c":211.5050841793,"v":187073.4257204872,"t":1704348000}
+{"o":211.5050841793,"h":212.3821185495,"l":207.4413648332,"c":207.5691802209,"v":212228.7650032978,"t":1704351600}
+{"o":207.5691802209,"h":208.3292648771,"l":205.0099228824,"c":205.8568603762,"v":213106.647209889,"t":1704355200}
+{"o":205.8568603762,"h":208.0117342959,"l":205.8003896984,"c":206.7131422828,"v":132694.7881492312,"t":1704358800}
+{"o":206.7131422828,"h":207.8180061912,"l":203.3391718218,"c":206.3071125053,"v":194881.2845442274,"t":1704362400}
+{"o":206.3071125053,"h":207.5038338277,"l":204.845444187,"c":206.7100793816,"v":157561.9084956305,"t":1704366000}
+{"o":206.7100793816,"h":209.4824057352,"l":206.0252665962,"c":208.6691020878,"v":213915.7467060109,"t":1704369600}
+{"o":208.6691020878,"h":229.1554799996,"l":206.3940106268,"c":227.9255374113,"v":219578.6561888835,"t":1704373200}
+{"o":227.9255374113,"h":233.045573459,"l":220.3311609076,"c":228.5641641595,"v":261936.4981342299,"t":1704376800}
+{"o":228.5641641595,"h":233.2499871655,"l":215.9862179549,"c":225.6700783624,"v":366692.2034479844,"t":1704380400}
+{"o":225.6700783624,"h":226.1330408581,"l":221.2105568266,"c":221.9396822141,"v":317566.6134547209,"t":1704384000}
+{"o":221.9396822141,"h":225.8058725907,"l":221.1900894569,"c":224.2939492693,"v":265428.246795034,"t":1704387600}
+{"o":224.2939492693,"h":226.0626435718,"l":223.5180538466,"c":225.552705502,"v":214158.2863468143,"t":1704391200}
+{"o":225.552705502,"h":232.0755652262,"l":225.3274476761,"c":228.8720681709,"v":366300.3722021937,"t":1704394800}
+{"o":228.8720681709,"h":235.1085341989,"l":225.2061516367,"c":228.079184922,"v":356732.6451369976,"t":1704398400}
+{"o":228.079184922,"h":229.3039770386,"l":225.5140905846,"c":226.1526858772,"v":261739.474442673,"t":1704402000}
+{"o":226.1526858772,"h":228.780326673,"l":224.0467842572,"c":224.4044412012,"v":260814.0690420742,"t":1704405600}
+{"o":224.4044412012,"h":225.5609103231,"l":223.5612412692,"c":224.5534443172,"v":211761.8932725048,"t":1704409200}
+{"o":224.5534443172,"h":225.6523758701,"l":220.4832949298,"c":222.8553190719,"v":265634.4258194939,"t":1704412800}
+{"o":222.8553190719,"h":223.9588247239,"l":214.3619998812,"c":216.4313646433,"v":374526.4019634803,"t":1704416400}
+{"o":216.4313646433,"h":219.0813239838,"l":215.1603767754,"c":216.3019479984,"v":305506.4487550766,"t":1704420000}
+{"o":216.3019479984,"h":218.0740116729,"l":215.1818192468,"c":216.1063721614,"v":197248.6490353604,"t":1704423600}
+{"o":216.1063721614,"h":216.9900877718,"l":214.2587327231,"c":215.8199606497,"v":234022.3617898345,"t":1704427200}
+{"o":215.8199606497,"h":218.5134438535,"l":215.4103330239,"c":217.0475583574,"v":188941.6918573595,"t":1704430800}
+{"o":217.0475583574,"h":217.787701553,"l":215.3176043336,"c":217.3684010668,"v":148282.1103618559,"t":1704434400}
+{"o":217.3684010668,"h":218.3542953098,"l":216.373770131,"c":216.455185381,"v":140711.0397790233,"t":1704438000}
+{"o":216.455185381,"h":218.8198760395,"l":216.4163069033,"c":217.1272631358,"v":140263.3799598025,"t":1704441600}
+{"o":217.1272631358,"h":220.3714210593,"l":217.0893937212,"c":219.5099945201,"v":233934.9175900735,"t":1704445200}
+{"o":219.5099945201,"h":219.8317745879,"l":213.0447583271,"c":213.7185581509,"v":199714.7369017566,"t":1704448800}
+{"o":213.7185581509,"h":227.107798184,"l":212.9470779021,"c":224.7254392008,"v":207669.1468113727,"t":1704452400}
+{"o":224.7254392008,"h":227.6842130072,"l":222.9683786431,"c":226.9052318383,"v":223972.1945619883,"t":1704456000}
+{"o":226.9052318383,"h":228.5710414504,"l":225.4149122742,"c":227.3243212958,"v":228874.6521656161,"t":1704459600}
+{"o":227.3243212958,"h":228.1349732659,"l":218.5728752303,"c":218.9881308564,"v":476912.6538992805,"t":1704463200}
+{"o":218.9881308564,"h":222.6802788523,"l":218.923427861,"c":220.8763931328,"v":333319.280706624,"t":1704466800}
+{"o":220.8763931328,"h":221.8833434247,"l":216.9476714689,"c":216.9476714689,"v":280965.4456306846,"t":1704470400}
+{"o":216.9476714689,"h":220.9749280203,"l":215.4161202986,"c":220.611203625,"v":359428.7340040526,"t":1704474000}
+{"o":220.611203625,"h":221.7274557365,"l":218.9588358211,"c":221.0056774928,"v":182339.9279495981,"t":1704477600}
+{"o":221.0056774928,"h":222.7662525264,"l":220.4330508542,"c":221.0188331154,"v":190946.7921555078,"t":1704481200}
+{"o":221.0188331154,"h":225.421937048,"l":221.0090428169,"c":224.7193940055,"v":199085.8081384244,"t":1704484800}
+{"o":224.7193940055,"h":224.7193940055,"l":221.9238227829,"c":223.5500659371,"v":192073.1102598723,"t":1704488400}
+{"o":223.5500659371,"h":225.3699140904,"l":221.2864823063,"c":223.7275884252,"v":162348.2505871744,"t":1704492000}
+{"o":223.7275884252,"h":226.4542901497,"l":223.7275884252,"c":225.4120773953,"v":195856.5627559235,"t":1704495600}
+{"o":225.4120773953,"h":226.1734077443,"l":222.2924160186,"c":223.5195156698,"v":220663.7634612146,"t":1704499200}
+{"o":223.5195156698,"h":223.5202856577,"l":220.7116237246,"c":221.895772728,"v":150880.2690336104,"t":1704502800}
+{"o":221.895772728,"h":223.5807729322,"l":221.1931847769,"c":222.838372733,"v":164969.9422252782,"t":1704506400}
+{"o":222.838372733,"h":224.1848668731,"l":221.5849044824,"c":222.5480018736,"v":133191.3603317935,"t":1704510000}
+{"o":222.5480018736,"h":223.0791673275,"l":217.2713457077,"c":219.3253511578,"v":246389.0372283916,"t":1704513600}
+{"o":219.3253511578,"h":219.7665418099,"l":209.6412180041,"c":213.2010565527,"v":377390.0313904199,"t":1704517200}
+{"o":213.2010565527,"h":213.2010565527,"l":206.6525641061,"c":207.7123556379,"v":411004.4495768404,"t":1704520800}
+{"o":207.7123556379,"h":213.6466121536,"l":207.5592943286,"c":213.0960352581,"v":284353.8212420286,"t":1704524400}
+{"o":213.0960352581,"h":214.8127502577,"l":211.4538101454,"c":214.8127502577,"v":179517.6703816023,"t":1704528000}
+{"o":214.8127502577,"h":215.7663185064,"l":213.5636719937,"c":214.217911312,"v":139255.4355081603,"t":1704531600}
+{"o":214.217911312,"h":214.8875868549,"l":212.9814507291,"c":213.5634246656,"v":157282.2073078979,"t":1704535200}
+{"o":213.5634246656,"h":214.1119850227,"l":212.1143589391,"c":213.017005797,"v":147183.5695638482,"t":1704538800}
+{"o":213.017005797,"h":214.567353333,"l":210.4439264744,"c":211.2009693123,"v":168938.4523720075,"t":1704542400}
+{"o":211.2009693123,"h":213.5316728195,"l":209.5293544802,"c":212.8204382043,"v":243498.0603617018,"t":1704546000}
+{"o":212.8204382043,"h":217.4980818548,"l":212.7478655525,"c":216.4331969297,"v":227012.9941633013,"t":1704549600}
+{"o":216.4331969297,"h":216.968033623,"l":213.8801680425,"c":214.7184527102,"v":210258.2300540483,"t":1704553200}
+{"o":214.7184527102,"h":216.7989723422,"l":214.1545779146,"c":215.8326197575,"v":193709.8183010981,"t":1704556800}
+{"o":215.8326197575,"h":220.0667698598,"l":214.8819466198,"c":218.4286365619,"v":250731.7234385096,"t":1704560400}
+{"o":218.4286365619,"h":219.3672148968,"l":216.895420321,"c":217.2536099015,"v":206179.6757098363,"t":1704564000}
+{"o":217.2536099015,"h":217.2540420977,"l":213.1216749798,"c":214.512930894,"v":186991.0878469225,"t":1704567600}
+{"o":214.512930894,"h":215.7343664055,"l":212.1879880665,"c":212.9372111751,"v":176528.6144088551,"t":1704571200}
+{"o":212.9372111751,"h":244.8666394041,"l":210.3798599358,"c":244.5784910817,"v":234323.2717221032,"t":1704574800}
+{"o":244.5784910817,"h":244.7713922032,"l":240.6058484315,"c":241.4756720457,"v":180199.1830062351,"t":1704578400}
+{"o":241.4756720457,"h":242.9495836203,"l":238.7277187083,"c":242.5508388032,"v":200245.0781063316,"t":1704582000}
+{"o":242.5508388032,"h":249.0146399646,"l":241.9818265789,"c":247.2454382739,"v":187447.1411854788,"t":1704585600}
+{"o":247.2454382739,"h":247.6099930739,"l":243.4869932113,"c":243.6733641328,"v":154483.9739528766,"t":1704589200}
+{"o":243.6733641328,"h":245.8469365607,"l":237.4426363538,"c":238.9863273116,"v":238493.1953153729,"t":1704592800}
+{"o":238.9863273116,"h":241.8238806806,"l":238.6553381836,"c":240.3050496448,"v":143489.7213993738,"t":1704596400}
+{"o":240.3050496448,"h":244.9410464393,"l":240.1979664068,"c":244.0967486581,"v":143642.2310630037,"t":1704600000}
+{"o":244.0967486581,"h":246.87814544,"l":242.331153395,"c":243.1238879209,"v":144696.6101989288,"t":1704603600}
+{"o":243.1238879209,"h":246.232574213,"l":242.4609676901,"c":245.0265870559,"v":127288.2357474282,"t":1704607200}
+{"o":245.0265870559,"h":246.6876250152,"l":243.8767470219,"c":246.5005918479,"v":123383.7432409597,"t":1704610800}
+{"o":246.5005918479,"h":247.4445201221,"l":242.5551984728,"c":243.1711220776,"v":153897.2876334034,"t":1704614400}
+{"o":243.1711220776,"h":244.1018610648,"l":240.6377174647,"c":241.2126982853,"v":151486.5922690061,"t":1704618000}
+{"o":241.2126982853,"h":260.3377357567,"l":240.9678548141,"c":259.8324669779,"v":142445.7282386937,"t":1704621600}
+{"o":259.8324669779,"h":262.774795003,"l":259.1101455718,"c":261.416584509,"v":140637.8426562028,"t":1704625200}
+{"o":261.416584509,"h":262.782639784,"l":259.0275644774,"c":262.3610227856,"v":143403.7996642864,"t":1704628800}
+{"o":262.3610227856,"h":266.5888607672,"l":262.1832649665,"c":266.0498480148,"v":186752.9783615729,"t":1704632400}
+{"o":266.0498480148,"h":267.4477972705,"l":263.7552981781,"c":265.4758901592,"v":184434.5666530548,"t":1704636000}
+{"o":265.4758901592,"h":265.7277000953,"l":258.6902271096,"c":260.0375071886,"v":198276.3078554176,"t":1704639600}
+{"o":260.0375071886,"h":262.155424762,"l":257.5553767469,"c":258.3591248845,"v":195023.6610350735,"t":1704643200}
+{"o":258.3591248845,"h":261.64199382,"l":257.4340595193,"c":260.7400091745,"v":183482.6921099896,"t":1704646800}
+{"o":260.7400091745,"h":262.6000659312,"l":260.2936317392,"c":261.2793835105,"v":123054.9114271633,"t":1704650400}
+{"o":261.2793835105,"h":262.3792576323,"l":259.6997054642,"c":261.8553248826,"v":108539.8498332395,"t":1704654000}
+{"o":261.8553248826,"h":263.2764906236,"l":259.5328554323,"c":259.5481246446,"v":136479.6559992368,"t":1704657600}
+{"o":259.5481246446,"h":260.8992830368,"l":254.8401893564,"c":256.6729519988,"v":178750.1683766787,"t":1704661200}
+{"o":256.6729519988,"h":256.7881010503,"l":243.4843967094,"c":246.6606406973,"v":429048.6323131553,"t":1704664800}
+{"o":246.6606406973,"h":249.8526679673,"l":239.6634609984,"c":247.105757203,"v":405477.7994130467,"t":1704668400}
+{"o":247.105757203,"h":248.3885874926,"l":243.1816726004,"c":244.3379820906,"v":326206.9470934157,"t":1704672000}
+{"o":244.3379820906,"h":250.3248039316,"l":243.9205316186,"c":249.3202411795,"v":284101.4880703029,"t":1704675600}
+{"o":249.3202411795,"h":249.8982674655,"l":241.6138148345,"c":242.9321977134,"v":340631.4262456308,"t":1704679200}
+{"o":242.9321977134,"h":244.0635934932,"l":235.2503170925,"c":240.8730711608,"v":465722.1663397996,"t":1704682800}
+{"o":240.8730711608,"h":246.7400428523,"l":239.832293629,"c":246.1941616673,"v":218520.5714056729,"t":1704686400}
+{"o":246.1941616673,"h":247.6956862508,"l":239.7489833063,"c":246.703942679,"v":204220.4272154213,"t":1704690000}
+{"o":246.703942679,"h":250.1566221159,"l":245.2011581394,"c":246.5986313089,"v":177496.1137390724,"t":1704693600}
+{"o":246.5986313089,"h":250.543901359,"l":245.5060531815,"c":247.8049342759,"v":152244.8362631041,"t":1704697200}
+{"o":247.8049342759,"h":251.5507091141,"l":247.5237777137,"c":248.9443995556,"v":263129.5912945183,"t":1704700800}
+{"o":248.9443995556,"h":250.2869880072,"l":244.7429295936,"c":246.7911265175,"v":141032.5759995816,"t":1704704400}
+{"o":246.7911265175,"h":251.5294091563,"l":245.9488583704,"c":250.7273513284,"v":148475.3972714533,"t":1704708000}
+{"o":250.7273513284,"h":254.7083289504,"l":249.3258865784,"c":254.7083289504,"v":158187.4253755412,"t":1704711600}
+{"o":254.7083289504,"h":261.0464830353,"l":251.9754940741,"c":260.2573563171,"v":346550.0363450734,"t":1704715200}
+{"o":260.2573563171,"h":262.886120364,"l":258.3108259545,"c":259.5418781901,"v":273478.5151828385,"t":1704718800}
+{"o":259.5418781901,"h":270.507908744,"l":258.4979693951,"c":260.4743692546,"v":284611.7160373572,"t":1704722400}
+{"o":260.4743692546,"h":262.948219211,"l":259.0041268217,"c":261.8331862034,"v":353547.4634805363,"t":1704726000}
+{"o":261.8331862034,"h":264.7050016784,"l":259.2262928883,"c":262.7195002525,"v":230605.2282705832,"t":1704729600}
+{"o":262.7195002525,"h":267.688800824,"l":259.8806492987,"c":263.413440384,"v":384395.6716308403,"t":1704733200}
+{"o":263.413440384,"h":273.6214835007,"l":258.5382612373,"c":271.8445066929,"v":448177.2160962047,"t":1704736800}
+{"o":271.8445066929,"h":276.3520595488,"l":270.10847443,"c":274.6267066871,"v":456084.2694594312,"t":1704740400}
+{"o":274.6267066871,"h":275.1940064551,"l":254.5505422346,"c":254.8753504799,"v":339654.5941715811,"t":1704744000}
+{"o":254.8753504799,"h":258.15051289,"l":253.6866550742,"c":254.5435386933,"v":207813.2641226238,"t":1704747600}
+{"o":254.5435386933,"h":261.5007773509,"l":253.8487889888,"c":261.4122719268,"v":190427.3200711153,"t":1704751200}
+{"o":261.4122719268,"h":262.8342063144,"l":259.3734727243,"c":261.0790826997,"v":245766.7967981856,"t":1704754800}
+{"o":261.0790826997,"h":263.1132505361,"l":253.0324797782,"c":259.7829728219,"v":337072.4862101643,"t":1704758400}
+{"o":259.7829728219,"h":261.2569804933,"l":257.2530533219,"c":258.7966150439,"v":206985.389765796,"t":1704762000}
+{"o":258.7966150439,"h":264.7848153995,"l":257.6162074566,"c":262.9525851057,"v":198815.2635919527,"t":1704765600}
+{"o":262.9525851057,"h":266.0719848589,"l":261.0319115567,"c":266.0719848589,"v":196971.5381714365,"t":1704769200}
+{"o":266.0719848589,"h":276.6668154027,"l":261.1456987608,"c":275.7701667662,"v":415580.8087714592,"t":1704772800}
+{"o":275.7701667662,"h":276.6204086958,"l":270.6079318167,"c":272.3144298105,"v":306495.7245592454,"t":1704776400}
+{"o":272.3144298105,"h":273.9601949856,"l":259.7284861947,"c":260.9712640752,"v":207085.499043688,"t":1704780000}
+{"o":260.9712640752,"h":262.3676905938,"l":258.7067144912,"c":261.6023558708,"v":198080.9077782318,"t":1704783600}
+{"o":261.6023558708,"h":263.7110317487,"l":258.4077699297,"c":259.0105172412,"v":242268.8900542862,"t":1704787200}
+{"o":259.0105172412,"h":260.884020072,"l":255.65729551,"c":257.22256337,"v":291410.6885482527,"t":1704790800}
+{"o":257.22256337,"h":259.8825040455,"l":256.1758403072,"c":257.9339319903,"v":164505.6514555939,"t":1704794400}
+{"o":257.9339319903,"h":262.3504590762,"l":257.7194321372,"c":261.4661079955,"v":182267.7088757806,"t":1704798000}
+{"o":261.4661079955,"h":263.9882723878,"l":253.5125898997,"c":253.8258400174,"v":330520.0425142031,"t":1704801600}
+{"o":253.8258400174,"h":261.5064862019,"l":253.1427449514,"c":260.5533061765,"v":371746.4469608698,"t":1704805200}
+{"o":260.5533061765,"h":263.1093584337,"l":255.9990635847,"c":256.5288439132,"v":344022.5452532322,"t":1704808800}
+{"o":256.5288439132,"h":259.456374667,"l":254.7276135995,"c":257.7205502988,"v":309117.4514211041,"t":1704812400}
+{"o":257.7205502988,"h":265.3761850316,"l":256.7116504067,"c":263.4644592867,"v":243225.0724375398,"t":1704816000}
+{"o":263.4644592867,"h":264.5493283901,"l":259.8963486992,"c":261.0484900386,"v":262099.0372951231,"t":1704819600}
+{"o":261.0484900386,"h":262.3608243417,"l":246.047521433,"c":247.2990985213,"v":307131.5047184427,"t":1704823200}
+{"o":247.2990985213,"h":247.9026582877,"l":220.7663668044,"c":222.5867796222,"v":215072.7749353289,"t":1704826800}
+{"o":222.5867796222,"h":222.9830486886,"l":216.7645034221,"c":217.4483637367,"v":246260.237314805,"t":1704830400}
+{"o":217.4483637367,"h":228.3330845693,"l":214.9616529926,"c":216.1701397292,"v":773342.2685030972,"t":1704834000}
+{"o":216.1701397292,"h":224.0703163178,"l":215.291760081,"c":223.1634972026,"v":434687.7665642254,"t":1704837600}
+{"o":223.1634972026,"h":223.4173275353,"l":218.7962070562,"c":222.8656255603,"v":250353.2808630058,"t":1704841200}
+{"o":222.8656255603,"h":224.7033283302,"l":219.8984359084,"c":220.1981311775,"v":315424.8056458071,"t":1704844800}
+{"o":220.1981311775,"h":222.3963732334,"l":218.8899315557,"c":222.3090194259,"v":215605.9599418592,"t":1704848400}
+{"o":222.3090194259,"h":224.0628489574,"l":221.13084379,"c":221.8089094311,"v":181919.2333941503,"t":1704852000}
+{"o":221.8089094311,"h":224.0843517094,"l":221.4984006946,"c":223.5799675411,"v":167684.2911417894,"t":1704855600}
+{"o":223.5799675411,"h":225.1021089904,"l":221.2947580957,"c":221.6990329409,"v":206442.5824556748,"t":1704859200}
+{"o":221.6990329409,"h":223.2089802864,"l":221.5408964135,"c":222.8938556472,"v":143298.2559213714,"t":1704862800}
+{"o":222.8938556472,"h":223.0200383025,"l":220.1312353284,"c":221.7604025642,"v":121773.5146760606,"t":1704866400}
+{"o":221.7604025642,"h":222.0587903481,"l":220.1076452728,"c":220.2653962941,"v":105065.5194944705,"t":1704870000}
+{"o":220.2653962941,"h":220.49605067,"l":216.2928340867,"c":217.226805813,"v":174336.0941596672,"t":1704873600}
+{"o":217.226805813,"h":219.0915123913,"l":215.8592536283,"c":217.8228566711,"v":161361.8833917323,"t":1704877200}
+{"o":217.8228566711,"h":220.4362459942,"l":217.4838030535,"c":218.7643375066,"v":139059.4345879854,"t":1704880800}
+{"o":218.7643375066,"h":219.5647567351,"l":216.9897424491,"c":218.3575870716,"v":168258.7720519966,"t":1704884400}
+{"o":218.3575870716,"h":219.1431482828,"l":207.5831216045,"c":210.0179779692,"v":375339.3001669014,"t":1704888000}
+{"o":210.0179779692,"h":213.3652019974,"l":208.2672681033,"c":210.4062010778,"v":283556.0304931697,"t":1704891600}
+{"o":210.4062010778,"h":211.590964037,"l":207.2393932181,"c":207.7167836114,"v":262582.3676289432,"t":1704895200}
+{"o":207.7167836114,"h":213.0740917242,"l":206.7350073944,"c":212.550880236,"v":331838.3603441585,"t":1704898800}
+{"o":212.550880236,"h":213.2625906032,"l":211.0325280145,"c":212.0993937898,"v":230236.7520136945,"t":1704902400}
+{"o":212.0993937898,"h":217.221617487,"l":211.0494703562,"c":217.2014382849,"v":207097.0074640014,"t":1704906000}
+{"o":217.2014382849,"h":220.3701092588,"l":216.8164821561,"c":219.6693230305,"v":281298.8065309688,"t":1704909600}
+{"o":219.6693230305,"h":220.297050304,"l":213.5259662685,"c":216.0980988778,"v":306479.1237963595,"t":1704913200}
+{"o":216.0980988778,"h":217.2693023319,"l":210.4542442142,"c":216.6980427336,"v":482997.5282125564,"t":1704916800}
+{"o":216.6980427336,"h":228.5628662165,"l":214.4931021618,"c":227.9264680779,"v":621183.8671475408,"t":1704920400}
+{"o":227.9264680779,"h":233.5058348232,"l":225.1190125152,"c":231.6934469104,"v":1055182.605660626,"t":1704924000}
+{"o":231.6934469104,"h":236.2894190822,"l":207.4287778249,"c":207.8711315825,"v":694687.0758107714,"t":1704927600}
+{"o":207.8711315825,"h":208.0762207804,"l":202.9839708479,"c":204.7710336547,"v":493325.2379359941,"t":1704931200}
+{"o":204.7710336547,"h":205.9890102427,"l":202.2081425769,"c":202.3645299631,"v":306930.9597452058,"t":1704934800}
+{"o":202.3645299631,"h":204.4102588409,"l":202.140682731,"c":203.9740990833,"v":226301.6131538069,"t":1704938400}
+{"o":203.9740990833,"h":204.5262323429,"l":202.2717036074,"c":203.8538231886,"v":246467.4369100099,"t":1704942000}
+{"o":203.8538231886,"h":206.678228856,"l":203.2523962627,"c":205.8414769539,"v":227378.4767697062,"t":1704945600}
+{"o":205.8414769539,"h":205.8751842465,"l":201.9356580193,"c":203.246539382,"v":277082.1318662068,"t":1704949200}
+{"o":203.246539382,"h":203.4762126831,"l":199.7690433071,"c":201.779876853,"v":191345.0772441435,"t":1704952800}
+{"o":201.779876853,"h":204.6640447122,"l":201.779876853,"c":203.1511698773,"v":158379.905288703,"t":1704956400}
+{"o":203.1511698773,"h":205.029384851,"l":202.8553210898,"c":204.8313820333,"v":223160.9877127569,"t":1704960000}
+{"o":204.8313820333,"h":205.8258103877,"l":203.6470664955,"c":204.7662420364,"v":161374.0319445754,"t":1704963600}
+{"o":204.7662420364,"h":212.1708713606,"l":204.6803299393,"c":211.1683550513,"v":238592.883686482,"t":1704967200}
+{"o":211.1683550513,"h":212.8295369142,"l":209.7525041286,"c":212.5409802094,"v":253660.944846673,"t":1704970800}
+{"o":212.5409802094,"h":218.7911626519,"l":211.637531275,"c":217.5718578164,"v":335849.6547475508,"t":1704974400}
+{"o":217.5718578164,"h":233.2386605858,"l":211.7039752458,"c":230.7157869768,"v":564314.2383882781,"t":1704978000}
+{"o":230.7157869768,"h":233.922701612,"l":227.3529059695,"c":230.3564540734,"v":557364.0901524407,"t":1704981600}
+{"o":230.3564540734,"h":230.8115862191,"l":218.7199507142,"c":220.4039836849,"v":659584.5902885196,"t":1704985200}
+{"o":220.4039836849,"h":221.6711753402,"l":213.4516669406,"c":216.8604152536,"v":579088.3275317077,"t":1704988800}
+{"o":216.8604152536,"h":220.2428731938,"l":215.0905720512,"c":219.8753227461,"v":301662.3788571171,"t":1704992400}
+{"o":219.8753227461,"h":220.5444163076,"l":218.0315381954,"c":219.7875612967,"v":225207.3090633063,"t":1704996000}
+{"o":219.7875612967,"h":221.5006481645,"l":218.0267315929,"c":221.2555044514,"v":260866.9370357933,"t":1704999600}
+{"o":221.2555044514,"h":223.317344955,"l":217.7285029563,"c":218.3297487761,"v":274965.0963542477,"t":1705003200}
+{"o":218.3297487761,"h":219.9079056672,"l":217.3128823715,"c":217.7268024726,"v":196062.7272920124,"t":1705006800}
+{"o":217.7268024726,"h":218.9206241296,"l":216.1127062904,"c":218.8994593817,"v":186202.1582180762,"t":1705010400}
+{"o":218.8994593817,"h":219.8697883058,"l":217.4285980271,"c":217.9681750421,"v":169069.0474345015,"t":1705014000}
+{"o":217.9681750421,"h":218.8984608306,"l":216.2084606541,"c":217.6260800978,"v":246596.3957005229,"t":1705017600}
+{"o":217.6260800978,"h":218.0360799828,"l":212.8764192689,"c":215.4748404316,"v":240372.9674641587,"t":1705021200}
+{"o":215.4748404316,"h":217.0885325814,"l":214.4665330782,"c":216.5509116123,"v":186293.4759935418,"t":1705024800}
+{"o":216.5509116123,"h":216.5683941475,"l":213.458088297,"c":213.5234185256,"v":174163.4241158349,"t":1705028400}
+{"o":213.5234185256,"h":215.3390769518,"l":213.1931538883,"c":213.4870939175,"v":207637.2432914059,"t":1705032000}
+{"o":213.4870939175,"h":217.3566374906,"l":213.3020651665,"c":217.123679919,"v":163756.3915654511,"t":1705035600}
+{"o":217.123679919,"h":219.0921692526,"l":216.188536095,"c":216.188536095,"v":146238.5405222375,"t":1705039200}
+{"o":216.188536095,"h":216.640245566,"l":214.4429677303,"c":215.6620784797,"v":129210.7340192786,"t":1705042800}
+{"o":215.6620784797,"h":215.8093686004,"l":213.3377981225,"c":214.8109317045,"v":157049.6324140699,"t":1705046400}
+{"o":214.8109317045,"h":215.6657510785,"l":213.1083771743,"c":214.5123784726,"v":140791.9011794323,"t":1705050000}
+{"o":214.5123784726,"h":215.3862477233,"l":213.5322579149,"c":214.3274821842,"v":130847.7305824677,"t":1705053600}
+{"o":214.3274821842,"h":216.3847646349,"l":214.0119598889,"c":214.4238329931,"v":147650.3533597103,"t":1705057200}
+{"o":214.4238329931,"h":216.5839298622,"l":211.380222346,"c":212.9484824009,"v":223223.9901412409,"t":1705060800}
+{"o":212.9484824009,"h":215.277667006,"l":212.48892471,"c":214.0603732522,"v":207129.3491575439,"t":1705064400}
+{"o":214.0603732522,"h":215.8735781864,"l":213.0122326683,"c":214.7503013984,"v":246177.5182028663,"t":1705068000}
+{"o":214.7503013984,"h":214.9006281908,"l":207.5268621399,"c":208.0585992308,"v":412282.52613902,"t":1705071600}
+{"o":208.0585992308,"h":210.9146342368,"l":203.5961041209,"c":206.8582563814,"v":406194.1095482374,"t":1705075200}
+{"o":206.8582563814,"h":208.762405904,"l":201.5595646491,"c":207.8155564428,"v":434729.1092167257,"t":1705078800}
+{"o":207.8155564428,"h":210.1458395484,"l":205.4790108025,"c":207.4364088274,"v":297893.2472809727,"t":1705082400}
+{"o":207.4364088274,"h":251.9269547731,"l":206.1614806934,"c":250.3930881295,"v":205743.7148170071,"t":1705086000}
+{"o":250.3930881295,"h":252.3324903418,"l":249.9286722124,"c":250.766066738,"v":273841.0037806372,"t":1705089600}
+{"o":250.766066738,"h":251.5438604102,"l":240.8756842184,"c":244.4100886418,"v":356265.5421886388,"t":1705093200}
+{"o":244.4100886418,"h":244.6488516403,"l":229.9867450952,"c":237.0818150321,"v":710191.8707423494,"t":1705096800}
+{"o":237.0818150321,"h":241.8486881132,"l":236.6375120274,"c":241.7163335698,"v":365418.907750226,"t":1705100400}
+{"o":241.7163335698,"h":243.7327594274,"l":238.6693600151,"c":239.1098212778,"v":251021.2314857946,"t":1705104000}
+{"o":239.1098212778,"h":241.1932823884,"l":234.2161427744,"c":239.619583859,"v":353578.6288385252,"t":1705107600}
+{"o":239.619583859,"h":242.1446371837,"l":238.5723300749,"c":239.7496298915,"v":268683.6044774349,"t":1705111200}
+{"o":239.7496298915,"h":240.4110727663,"l":237.7356068661,"c":239.2847357633,"v":223933.5138435836,"t":1705114800}
+{"o":239.2847357633,"h":241.6646373228,"l":238.6123021723,"c":241.1533829056,"v":165604.177828534,"t":1705118400}
+{"o":241.1533829056,"h":243.8512827881,"l":240.4306821911,"c":243.614996237,"v":133077.0203036484,"t":1705122000}
+{"o":243.614996237,"h":245.2256951359,"l":243.0754050153,"c":244.4903552783,"v":124240.1684107321,"t":1705125600}
+{"o":244.4903552783,"h":245.6728924068,"l":243.6062450221,"c":243.8994870024,"v":135083.5040569037,"t":1705129200}
+{"o":243.8994870024,"h":245.6116482861,"l":243.8022721472,"c":244.8469841185,"v":126307.1842080527,"t":1705132800}
+{"o":244.8469841185,"h":245.1668946444,"l":242.6941724899,"c":243.7240987171,"v":128812.2937367184,"t":1705136400}
+{"o":243.7240987171,"h":243.951108962,"l":241.0830608562,"c":241.408887713,"v":153034.1742444193,"t":1705140000}
+{"o":241.408887713,"h":243.1682608327,"l":240.9009855403,"c":242.9047525135,"v":128178.4037483702,"t":1705143600}
+{"o":242.9047525135,"h":243.8393665874,"l":241.5130370266,"c":243.2367538732,"v":125757.4129453734,"t":1705147200}
+{"o":243.2367538732,"h":248.3753038298,"l":242.0943559734,"c":246.9775012486,"v":179938.3559737469,"t":1705150800}
+{"o":246.9775012486,"h":247.2006007288,"l":244.1175855203,"c":245.8438806549,"v":197937.6405397887,"t":1705154400}
+{"o":245.8438806549,"h":249.9137673737,"l":245.7338807271,"c":248.9016808226,"v":256189.2758529134,"t":1705158000}
+{"o":248.9016808226,"h":249.2068763848,"l":246.4858318768,"c":246.9293920341,"v":258528.2385934159,"t":1705161600}
+{"o":246.9293920341,"h":249.302769074,"l":245.4383701093,"c":248.7004340237,"v":290587.4495057967,"t":1705165200}
+{"o":248.7004340237,"h":250.114460631,"l":247.1906879346,"c":249.7273818828,"v":258829.3287955426,"t":1705168800}
+{"o":249.7273818828,"h":256.0560747694,"l":249.6702649094,"c":254.0830159979,"v":329845.3008639088,"t":1705172400}
+{"o":254.0830159979,"h":259.3966644934,"l":253.6367954414,"c":259.0464781163,"v":338997.1559040924,"t":1705176000}
+{"o":259.0464781163,"h":259.7838490532,"l":256.3805357389,"c":258.4401341878,"v":280205.2732410754,"t":1705179600}
+{"o":258.4401341878,"h":259.0236063545,"l":254.8269164975,"c":257.7040273059,"v":255081.0832074388,"t":1705183200}
+{"o":257.7040273059,"h":258.3971205366,"l":255.5001406374,"c":256.7471974278,"v":262439.3716054021,"t":1705186800}
+{"o":256.7471974278,"h":257.4323943,"l":252.3203319908,"c":253.0142008476,"v":265904.715175876,"t":1705190400}
+{"o":253.0142008476,"h":257.3800124017,"l":252.9378165983,"c":257.0521656099,"v":229869.0090577342,"t":1705194000}
+{"o":257.0521656099,"h":258.4543744335,"l":253.5700386768,"c":256.2794394862,"v":203022.9013286576,"t":1705197600}
+{"o":256.2794394862,"h":259.5304616643,"l":254.7895021936,"c":259.3920474828,"v":188660.0016854664,"t":1705201200}
+{"o":259.3920474828,"h":259.6424230857,"l":257.1728171401,"c":257.805176716,"v":256014.0201115119,"t":1705204800}
+{"o":257.805176716,"h":263.2979804359,"l":257.5873499362,"c":261.2109763494,"v":229149.7132205906,"t":1705208400}
+{"o":261.2109763494,"h":264.5094479111,"l":260.7834699078,"c":262.2151543589,"v":215478.5184085516,"t":1705212000}
+{"o":262.2151543589,"h":263.2070015997,"l":251.1317634099,"c":253.3431704959,"v":192985.722209316,"t":1705215600}
+{"o":253.3431704959,"h":254.1717147561,"l":251.0208083889,"c":251.7500584397,"v":164813.2006799378,"t":1705219200}
+{"o":251.7500584397,"h":253.1537155739,"l":250.1917351024,"c":252.4903448321,"v":130744.2347413943,"t":1705222800}
+{"o":252.4903448321,"h":252.6304323166,"l":250.3466795551,"c":250.8451704873,"v":164763.5668740669,"t":1705226400}
+{"o":250.8451704873,"h":250.921231929,"l":249.0896112329,"c":249.5635511296,"v":190866.4581017841,"t":1705230000}
+{"o":249.5635511296,"h":250.8496472258,"l":248.4026254054,"c":248.5236596126,"v":165041.9124184922,"t":1705233600}
+{"o":248.5236596126,"h":252.2427221993,"l":247.9796579291,"c":252.0094365274,"v":196170.4596705541,"t":1705237200}
+{"o":252.0094365274,"h":255.0475967509,"l":250.9596049307,"c":252.8651171904,"v":286782.6593840407,"t":1705240800}
+{"o":252.8651171904,"h":260.7032167866,"l":252.5733989282,"c":256.8060801752,"v":295477.3369499489,"t":1705244400}
+{"o":256.8060801752,"h":264.4373182089,"l":256.0419673061,"c":261.9025367738,"v":477280.2796889291,"t":1705248000}
+{"o":261.9025367738,"h":262.0707749431,"l":258.816033679,"c":259.432983114,"v":312405.1377466467,"t":1705251600}
+{"o":259.432983114,"h":260.7363651808,"l":253.2113528849,"c":255.6140633459,"v":290092.3100465992,"t":1705255200}
+{"o":255.6140633459,"h":256.4268826649,"l":247.6236519427,"c":247.9924860074,"v":321474.2435439668,"t":1705258800}
+{"o":247.9924860074,"h":250.8377608082,"l":245.9743645306,"c":248.6194947078,"v":338004.9646534981,"t":1705262400}
+{"o":248.6194947078,"h":251.4191465196,"l":246.0607024956,"c":250.9037611353,"v":351867.0731927559,"t":1705266000}
+{"o":250.9037611353,"h":252.0011417645,"l":248.1255287033,"c":249.368634463,"v":286643.5421554682,"t":1705269600}
+{"o":249.368634463,"h":249.7476478881,"l":241.8544070129,"c":241.9945139031,"v":449183.8763569979,"t":1705273200}
+{"o":241.9945139031,"h":247.7483661858,"l":241.8235635996,"c":246.7950545568,"v":256259.2728144702,"t":1705276800}
+{"o":246.7950545568,"h":248.16033168,"l":245.7981557777,"c":246.7991106224,"v":230263.6055589474,"t":1705280400}
+{"o":246.7991106224,"h":249.4035656869,"l":246.3423468047,"c":249.4035656869,"v":216818.2350029251,"t":1705284000}
+{"o":249.4035656869,"h":249.920103522,"l":246.7071104265,"c":247.3299462299,"v":221584.7699016375,"t":1705287600}
+{"o":247.3299462299,"h":248.3827439171,"l":245.933308573,"c":248.0327217192,"v":199785.1470282491,"t":1705291200}
+{"o":248.0327217192,"h":249.5921080543,"l":246.3616651403,"c":247.7827555076,"v":255865.365033021,"t":1705294800}
+{"o":247.7827555076,"h":248.476323399,"l":245.9928196736,"c":246.7859769596,"v":211517.6642020034,"t":1705298400}
+{"o":246.7859769596,"h":247.5645388646,"l":244.8958029768,"c":246.2929118552,"v":239164.9023988044,"t":1705302000}
+{"o":246.2929118552,"h":246.5279830973,"l":243.4021842767,"c":244.4067501158,"v":273791.6502180102,"t":1705305600}
+{"o":244.4067501158,"h":247.0527983166,"l":243.4024563555,"c":246.6454331655,"v":190578.3098547064,"t":1705309200}
+{"o":246.6454331655,"h":247.3300936998,"l":245.2086108704,"c":246.2786426266,"v":189354.3297594401,"t":1705312800}
+{"o":246.2786426266,"h":246.4058884743,"l":244.7073774134,"c":246.3433790958,"v":167997.3985142658,"t":1705316400}
+{"o":246.3433790958,"h":246.673535098,"l":244.047418103,"c":245.0049514424,"v":194198.743707687,"t":1705320000}
+{"o":245.0049514424,"h":247.0694576105,"l":244.0821833711,"c":246.4145237454,"v":214006.5373773361,"t":1705323600}
+{"o":246.4145237454,"h":246.4872124667,"l":240.1090943182,"c":241.5865356727,"v":333861.7826060586,"t":1705327200}
+{"o":241.5865356727,"h":243.4826883314,"l":240.1693537972,"c":241.1667651786,"v":286846.7299200902,"t":1705330800}
+{"o":241.1667651786,"h":244.443216103,"l":240.6823773013,"c":243.418977831,"v":257849.2942300654,"t":1705334400}
+{"o":243.418977831,"h":246.1463228126,"l":243.418977831,"c":245.5063475794,"v":199263.4428431595,"t":1705338000}
+{"o":245.5063475794,"h":249.1908427716,"l":245.4788272262,"c":246.4249040431,"v":235532.7617437764,"t":1705341600}
+{"o":246.4249040431,"h":248.6506264459,"l":246.0500401513,"c":247.3358186068,"v":256870.9544879425,"t":1705345200}
+{"o":247.3358186068,"h":248.7204939306,"l":243.3024039783,"c":245.545843594,"v":352037.9881338337,"t":1705348800}
+{"o":245.545843594,"h":245.6803374618,"l":243.5214676243,"c":243.6526476875,"v":263831.9039293667,"t":1705352400}
+{"o":243.6526476875,"h":244.3531658107,"l":240.4358038045,"c":242.803605408,"v":337516.4271152789,"t":1705356000}
+{"o":242.803605408,"h":243.9925666047,"l":242.1004494934,"c":243.3148607811,"v":234969.9698978088,"t":1705359600}
+{"o":243.3148607811,"h":245.1060609767,"l":243.3148607811,"c":244.8193612284,"v":228712.8863954792,"t":1705363200}
+{"o":244.8193612284,"h":247.17493357,"l":244.5941849889,"c":246.1731583495,"v":242041.8806752651,"t":1705366800}
+{"o":246.1731583495,"h":247.9628867638,"l":245.3884747747,"c":246.1908741262,"v":192404.2622044625,"t":1705370400}
+{"o":246.1908741262,"h":247.9552190503,"l":245.9996897699,"c":247.7243976155,"v":188529.4501345124,"t":1705374000}
+{"o":247.7243976155,"h":248.2523790721,"l":246.7027712774,"c":246.7027712774,"v":183430.0159459473,"t":1705377600}
+{"o":246.7027712774,"h":248.5428077305,"l":245.9140507321,"c":246.1526088972,"v":167679.8268396711,"t":1705381200}
+{"o":246.1526088972,"h":247.0411789477,"l":245.7441069091,"c":246.9648889561,"v":145467.9832604895,"t":1705384800}
+{"o":246.9648889561,"h":253.0458228093,"l":246.7695454288,"c":251.8661496739,"v":225901.9867951054,"t":1705388400}
+{"o":251.8661496739,"h":253.2521071367,"l":249.7978995574,"c":251.945400282,"v":221358.4857560411,"t":1705392000}
+{"o":251.945400282,"h":252.9724266463,"l":250.5589413949,"c":251.10433937,"v":153098.5044930453,"t":1705395600}
+{"o":251.10433937,"h":251.4094290282,"l":248.7388946004,"c":249.6624256532,"v":141127.98494298,"t":1705399200}
+{"o":249.6624256532,"h":250.991105303,"l":248.3416714402,"c":249.4400750846,"v":153379.7495418347,"t":1705402800}
+{"o":249.4400750846,"h":250.9162718171,"l":249.1145558522,"c":250.4089358139,"v":152232.0822774781,"t":1705406400}
+{"o":250.4089358139,"h":250.5816852587,"l":245.0258239172,"c":245.7974769247,"v":211043.5618423093,"t":1705410000}
+{"o":245.7974769247,"h":247.4358418555,"l":241.2459412578,"c":246.2090370023,"v":336073.5928409265,"t":1705413600}
+{"o":246.2090370023,"h":250.3279756268,"l":244.8401765183,"c":249.330588087,"v":333450.4883991705,"t":1705417200}
+{"o":249.330588087,"h":250.6195821397,"l":246.6587046214,"c":248.7407616455,"v":265283.0401869827,"t":1705420800}
+{"o":248.7407616455,"h":248.9964169982,"l":247.1095859425,"c":248.587554244,"v":229903.1117401934,"t":1705424400}
+{"o":248.587554244,"h":248.9147775668,"l":246.3239615021,"c":247.7721633802,"v":220243.2005749346,"t":1705428000}
+{"o":247.7721633802,"h":248.7285932435,"l":246.9526509895,"c":248.1478953055,"v":226397.8171103355,"t":1705431600}
+{"o":248.1478953055,"h":249.395242096,"l":247.7883355075,"c":248.9049415222,"v":225165.9470469485,"t":1705435200}
+{"o":248.9049415222,"h":252.7006943252,"l":248.9049415222,"c":252.1504369023,"v":306174.1235088934,"t":1705438800}
+{"o":252.1504369023,"h":252.9175271548,"l":250.9812205938,"c":251.6360058954,"v":258197.315825197,"t":1705442400}
+{"o":251.6360058954,"h":252.0538391833,"l":249.7071732881,"c":250.0408926939,"v":234501.3292527857,"t":1705446000}
+{"o":250.0408926939,"h":253.633620933,"l":249.1483332276,"c":252.6446469287,"v":244236.8656766626,"t":1705449600}
+{"o":252.6446469287,"h":257.8750651989,"l":251.8344194606,"c":254.7626738926,"v":306914.3270162151,"t":1705453200}
+{"o":254.7626738926,"h":258.4424718847,"l":253.3207075641,"c":257.8689092175,"v":266582.3181970254,"t":1705456800}
+{"o":257.8689092175,"h":257.9065538371,"l":198.0996097479,"c":199.0664184535,"v":220622.5471843011,"t":1705460400}
+{"o":199.0664184535,"h":199.5802403004,"l":197.1732093364,"c":197.7839741718,"v":184829.4325344001,"t":1705464000}
+{"o":197.7839741718,"h":198.3572619153,"l":194.9504768819,"c":195.0875671062,"v":197245.7390737874,"t":1705467600}
+{"o":195.0875671062,"h":196.7064572059,"l":194.6994183023,"c":195.9939858675,"v":152744.1386318362,"t":1705471200}
+{"o":195.9939858675,"h":196.5946329675,"l":193.313647722,"c":193.733123555,"v":158986.4874000206,"t":1705474800}
+{"o":193.733123555,"h":194.7831104516,"l":192.4137189655,"c":194.5875135701,"v":187399.4198323188,"t":1705478400}
+{"o":194.5875135701,"h":197.8249574287,"l":194.5802181501,"c":197.2116176462,"v":191914.7295186746,"t":1705482000}
+{"o":197.2116176462,"h":202.9970505332,"l":196.7961333805,"c":202.4405118841,"v":301218.8964363746,"t":1705485600}
+{"o":202.4405118841,"h":204.4697010986,"l":200.8081437404,"c":202.7827026798,"v":299188.923200116,"t":1705489200}
+{"o":202.7827026798,"h":203.5333584155,"l":200.175183256,"c":203.5039737119,"v":282960.3862063835,"t":1705492800}
+{"o":203.5039737119,"h":204.1605111981,"l":200.5379135623,"c":201.1506767411,"v":257246.291441845,"t":1705496400}
+{"o":201.1506767411,"h":203.5203044505,"l":198.4117711675,"c":201.2889537032,"v":430638.2930517267,"t":1705500000}
+{"o":201.2889537032,"h":203.1352315536,"l":196.646392274,"c":197.5937665887,"v":458459.0212698111,"t":1705503600}
+{"o":197.5937665887,"h":197.9185125197,"l":194.8621245574,"c":196.3546205084,"v":458858.6446029397,"t":1705507200}
+{"o":196.3546205084,"h":197.4342561917,"l":193.7095736048,"c":196.9982986413,"v":337913.1615604929,"t":1705510800}
+{"o":196.9982986413,"h":199.6262650386,"l":195.2188407319,"c":199.4841273513,"v":330118.4626049746,"t":1705514400}
+{"o":199.4841273513,"h":200.7718154216,"l":198.0766258711,"c":200.2002644103,"v":451711.1148034146,"t":1705518000}
+{"o":200.2002644103,"h":202.383111495,"l":199.4170706653,"c":201.3587530686,"v":373567.7484738327,"t":1705521600}
+{"o":201.3587530686,"h":203.0879854431,"l":200.4121737628,"c":202.6449617835,"v":324575.6377273223,"t":1705525200}
+{"o":202.6449617835,"h":202.9037540252,"l":199.0686936448,"c":200.9880566845,"v":370075.3958481178,"t":1705528800}
+{"o":200.9880566845,"h":203.4359952842,"l":199.3315415313,"c":202.8120561979,"v":438535.2602155787,"t":1705532400}
+{"o":202.8120561979,"h":205.1653088953,"l":199.3098976381,"c":200.6872765523,"v":432599.8309725829,"t":1705536000}
+{"o":200.6872765523,"h":201.2271057111,"l":197.9236658502,"c":199.2269203372,"v":304596.310243657,"t":1705539600}
+{"o":199.2269203372,"h":201.0198472955,"l":198.6159331845,"c":200.5891297148,"v":275523.6958552842,"t":1705543200}
+{"o":200.5891297148,"h":200.7951957251,"l":198.0325282808,"c":198.5653452146,"v":270865.6434970211,"t":1705546800}
+{"o":198.5653452146,"h":199.5422530227,"l":197.4110060973,"c":198.6630238691,"v":198580.7463388382,"t":1705550400}
+{"o":198.6630238691,"h":200.3605576672,"l":198.4339567927,"c":200.1881393011,"v":191812.6604706699,"t":1705554000}
+{"o":200.1881393011,"h":201.6667885512,"l":199.7736165991,"c":201.4194103163,"v":238551.223126385,"t":1705557600}
+{"o":201.4194103163,"h":202.0613453154,"l":198.7272520788,"c":200.3281940188,"v":386072.4588450277,"t":1705561200}
+{"o":200.3281940188,"h":201.2562288635,"l":183.5925994651,"c":187.9356064733,"v":277034.3154001324,"t":1705564800}
+{"o":187.9356064733,"h":188.5032961328,"l":186.4213902812,"c":186.5137779229,"v":235027.1510396404,"t":1705568400}
+{"o":186.5137779229,"h":187.4675288665,"l":183.6963903642,"c":183.9162318661,"v":240710.9016036114,"t":1705572000}
+{"o":183.9162318661,"h":184.9638831752,"l":183.8027224211,"c":184.8483693343,"v":230140.4345944284,"t":1705575600}
+{"o":184.8483693343,"h":184.8611832435,"l":176.1430552733,"c":177.343381112,"v":234143.3693717884,"t":1705579200}
+{"o":177.343381112,"h":178.3806895828,"l":174.400888597,"c":177.5413839728,"v":285575.0874206129,"t":1705582800}
+{"o":177.5413839728,"h":178.6754291106,"l":177.0984538712,"c":178.3556445021,"v":264160.8733147121,"t":1705586400}
+{"o":178.3556445021,"h":178.5396281285,"l":176.5154316577,"c":176.6897137945,"v":288456.3601235502,"t":1705590000}
+{"o":176.6897137945,"h":176.8371752887,"l":170.5257696759,"c":172.0758143755,"v":542242.7488601439,"t":1705593600}
+{"o":172.0758143755,"h":172.6528593273,"l":169.6076866524,"c":171.6467294232,"v":551025.81998264,"t":1705597200}
+{"o":171.6467294232,"h":171.9569053653,"l":168.4290678078,"c":170.478531804,"v":408157.3051158649,"t":1705600800}
+{"o":170.478531804,"h":171.0730797062,"l":164.5909645685,"c":166.0032890158,"v":478713.000585918,"t":1705604400}
+{"o":166.0032890158,"h":170.3805453468,"l":166.0032109862,"c":168.7664750521,"v":460871.425604921,"t":1705608000}
+{"o":168.7664750521,"h":169.9301225364,"l":167.9075615857,"c":169.272535167,"v":334422.1016162322,"t":1705611600}
+{"o":169.272535167,"h":170.7488821594,"l":168.8471331236,"c":170.2955040078,"v":285716.1852153206,"t":1705615200}
+{"o":170.2955040078,"h":170.6851863294,"l":168.902565054,"c":169.8695311794,"v":310586.3493123675,"t":1705618800}
+{"o":169.8695311794,"h":170.5476693571,"l":168.5105120521,"c":169.3911854105,"v":266859.2263837238,"t":1705622400}
+{"o":169.3911854105,"h":169.494350755,"l":167.1999772874,"c":168.2108573111,"v":245051.7276157309,"t":1705626000}
+{"o":168.2108573111,"h":168.6459285241,"l":166.2672722741,"c":166.4721397074,"v":257430.086156893,"t":1705629600}
+{"o":166.4721397074,"h":167.7474764856,"l":164.6810137162,"c":167.3830740208,"v":298587.4472413568,"t":1705633200}
+{"o":167.3830740208,"h":169.0704241992,"l":167.0445002157,"c":168.7930086688,"v":180312.6247846338,"t":1705636800}
+{"o":168.7930086688,"h":169.8182655093,"l":168.076635815,"c":169.0792562387,"v":148620.8064725222,"t":1705640400}
+{"o":169.0792562387,"h":171.2742990606,"l":168.9848391419,"c":171.1011418876,"v":166701.5452946739,"t":1705644000}
+{"o":171.1011418876,"h":171.6050842985,"l":169.5949459254,"c":169.9891730213,"v":148042.4376853477,"t":1705647600}
+{"o":169.9891730213,"h":181.3052117725,"l":168.8247123782,"c":180.9546032604,"v":130919.8851382885,"t":1705651200}
+{"o":180.9546032604,"h":181.9109523133,"l":180.0372982535,"c":181.0289092454,"v":132704.0148646558,"t":1705654800}
+{"o":181.0289092454,"h":182.5984415515,"l":180.6349266954,"c":181.8737079362,"v":144981.9042749557,"t":1705658400}
+{"o":181.8737079362,"h":182.2150559392,"l":180.6365657156,"c":181.3360774334,"v":156022.3251759838,"t":1705662000}
+{"o":181.3360774334,"h":181.3423926455,"l":179.7768995018,"c":180.3090220237,"v":153325.1079982018,"t":1705665600}
+{"o":180.3090220237,"h":181.3339551111,"l":179.4894068457,"c":180.2247463216,"v":197941.2621978087,"t":1705669200}
+{"o":180.2247463216,"h":180.4205216003,"l":176.487273097,"c":177.38486096,"v":372561.5851384535,"t":1705672800}
+{"o":177.38486096,"h":177.642905225,"l":173.7762043794,"c":174.6016950937,"v":539371.2803112462,"t":1705676400}
+{"o":174.6016950937,"h":174.6042041957,"l":166.6008756718,"c":168.9672854094,"v":800672.4781538161,"t":1705680000}
+{"o":168.9672854094,"h":174.8697645188,"l":168.5069204401,"c":174.8476394217,"v":517981.533450108,"t":1705683600}
+{"o":174.8476394217,"h":179.3122606521,"l":173.5819049639,"c":178.1813016196,"v":493600.2628598366,"t":1705687200}
+{"o":178.1813016196,"h":181.0399230553,"l":177.190969106,"c":180.0864126216,"v":359888.9264623327,"t":1705690800}
+{"o":180.0864126216,"h":181.5383405932,"l":177.5574838136,"c":178.0235147906,"v":342157.9172644524,"t":1705694400}
+{"o":178.0235147906,"h":179.5402657924,"l":177.5481146691,"c":179.1497793328,"v":292375.768211419,"t":1705698000}
+{"o":179.1497793328,"h":179.5577544012,"l":177.7770412186,"c":178.832057948,"v":269369.4609692342,"t":1705701600}
+{"o":178.832057948,"h":179.6896067094,"l":178.11497945,"c":179.1717918783,"v":276398.7246517441,"t":1705705200}
+{"o":179.1717918783,"h":179.1717918783,"l":176.1240320542,"c":176.4291651748,"v":282714.3695832418,"t":1705708800}
+{"o":176.4291651748,"h":180.3404566884,"l":176.1732211985,"c":179.5942252119,"v":262811.1461079983,"t":1705712400}
+{"o":179.5942252119,"h":179.7597953327,"l":178.2631938469,"c":179.0255686062,"v":246906.3616782295,"t":1705716000}
+{"o":179.0255686062,"h":179.4258027753,"l":178.2384962903,"c":179.1534849527,"v":261073.0393101471,"t":1705719600}
+{"o":179.1534849527,"h":179.3474126911,"l":178.0775719837,"c":178.15890536,"v":225153.8277577501,"t":1705723200}
+{"o":178.15890536,"h":178.3591705437,"l":176.9882574409,"c":177.3662254294,"v":213273.447925055,"t":1705726800}
+{"o":177.3662254294,"h":195.4013573109,"l":176.5193501308,"c":194.2447295255,"v":209178.0554116735,"t":1705730400}
+{"o":194.2447295255,"h":194.5823893819,"l":192.847777153,"c":192.9791883531,"v":182819.7484243874,"t":1705734000}
+{"o":192.9791883531,"h":193.7775469657,"l":192.0707924789,"c":192.804781449,"v":218782.9644658353,"t":1705737600}
+{"o":192.804781449,"h":193.5270672444,"l":191.3459561551,"c":191.6993121981,"v":208627.3589845124,"t":1705741200}
+{"o":191.6993121981,"h":205.8158167519,"l":191.6889197115,"c":204.9514311171,"v":206499.9373299698,"t":1705744800}
+{"o":204.9514311171,"h":205.7009278142,"l":204.0274278648,"c":205.1112433798,"v":215054.5725105488,"t":1705748400}
+{"o":205.1112433798,"h":205.621104406,"l":204.1544659825,"c":204.8556825846,"v":192875.4886699879,"t":1705752000}
+{"o":204.8556825846,"h":205.6264050151,"l":204.6192335051,"c":205.3003266104,"v":216377.4234908221,"t":1705755600}
+{"o":205.3003266104,"h":205.3799895398,"l":202.9788175158,"c":203.0892043123,"v":267018.9958526386,"t":1705759200}
+{"o":203.0892043123,"h":204.1456281623,"l":201.2272637601,"c":202.6251890949,"v":295709.7376811836,"t":1705762800}
+{"o":202.6251890949,"h":203.8473461739,"l":202.3694693064,"c":203.0024964495,"v":258385.910775969,"t":1705766400}
+{"o":203.0024964495,"h":206.1556787249,"l":202.7971519144,"c":205.3622702092,"v":289560.499200432,"t":1705770000}
+{"o":205.3622702092,"h":206.2970179325,"l":204.8615296412,"c":205.4942357758,"v":296343.7573700289,"t":1705773600}
+{"o":205.4942357758,"h":206.2472553414,"l":204.6599356624,"c":205.298214586,"v":235924.3181873297,"t":1705777200}
+{"o":205.298214586,"h":207.5503298981,"l":204.5895469234,"c":206.8836935167,"v":235772.2654000748,"t":1705780800}
+{"o":206.8836935167,"h":210.7345968333,"l":206.5043037461,"c":208.9484993504,"v":240673.9030869959,"t":1705784400}
+{"o":208.9484993504,"h":210.4568593767,"l":205.1317219034,"c":209.8874518554,"v":240158.124716759,"t":1705788000}
+{"o":209.8874518554,"h":209.8874518554,"l":208.1569321097,"c":209.2109150632,"v":233395.1800626671,"t":1705791600}
+{"o":209.2109150632,"h":209.4952138791,"l":206.9913047895,"c":207.456153406,"v":307533.8149792759,"t":1705795200}
+{"o":207.456153406,"h":208.4438914311,"l":207.1819454856,"c":207.5782222303,"v":238625.2997780345,"t":1705798800}
+{"o":207.5782222303,"h":209.1784764662,"l":207.5782222303,"c":208.9174507032,"v":208407.3201634477,"t":1705802400}
+{"o":208.9174507032,"h":210.1255803822,"l":208.5591574487,"c":209.1684786718,"v":211433.5781866615,"t":1705806000}
+{"o":209.1684786718,"h":209.6093428421,"l":208.0412378768,"c":208.3032525828,"v":189790.5068294067,"t":1705809600}
+{"o":208.3032525828,"h":208.5581821141,"l":207.4957327377,"c":207.7231012333,"v":185440.390921279,"t":1705813200}
+{"o":207.7231012333,"h":207.8259172964,"l":206.8344264649,"c":207.0592174154,"v":184859.5549046485,"t":1705816800}
+{"o":207.0592174154,"h":208.3857398349,"l":206.8347584025,"c":208.1092029043,"v":177106.8190823173,"t":1705820400}
+{"o":208.1092029043,"h":209.2267854527,"l":207.6029368214,"c":208.3672386918,"v":225156.0200987856,"t":1705824000}
+{"o":208.3672386918,"h":211.8474255632,"l":208.3672386918,"c":211.8474255632,"v":188111.8650196293,"t":1705827600}
+{"o":211.8474255632,"h":213.2145211593,"l":211.0358208041,"c":212.4222073877,"v":200854.9519941355,"t":1705831200}
+{"o":212.4222073877,"h":212.7987801017,"l":210.7795844957,"c":211.5419078673,"v":168818.2501440408,"t":1705834800}
+{"o":211.5419078673,"h":212.5519814253,"l":211.334738408,"c":211.443212133,"v":175750.985017256,"t":1705838400}
+{"o":211.443212133,"h":212.315790297,"l":210.9740621936,"c":212.2359565241,"v":262637.9927901282,"t":1705842000}
+{"o":212.2359565241,"h":212.7177302817,"l":211.454219375,"c":212.0508038106,"v":198234.8655934791,"t":1705845600}
+{"o":212.0508038106,"h":212.4146246519,"l":208.9715712499,"c":210.0557252467,"v":331839.9507594432,"t":1705849200}
+{"o":210.0557252467,"h":210.2400353001,"l":208.2678660039,"c":209.7249889958,"v":257451.4784899899,"t":1705852800}
+{"o":209.7249889958,"h":210.3394817971,"l":209.1905837158,"c":209.8526446895,"v":202281.4045710399,"t":1705856400}
+{"o":209.8526446895,"h":210.9302336782,"l":209.4574480547,"c":210.5380798904,"v":209333.0892822966,"t":1705860000}
+{"o":210.5380798904,"h":210.6909770102,"l":209.4226137027,"c":209.9827165573,"v":224018.0946285589,"t":1705863600}
+{"o":209.9827165573,"h":210.0624068015,"l":208.2733407391,"c":208.5819794424,"v":254750.6463934039,"t":1705867200}
+{"o":208.5819794424,"h":210.5407839827,"l":208.4239415422,"c":210.2400105218,"v":311857.7013357276,"t":1705870800}
+{"o":210.2400105218,"h":210.511285719,"l":207.3648969819,"c":207.8675634606,"v":252289.6717108463,"t":1705874400}
+{"o":207.8675634606,"h":208.3182176408,"l":206.1562010987,"c":206.8706247725,"v":241595.2767148274,"t":1705878000}
+{"o":206.8706247725,"h":208.6707328618,"l":205.7586759515,"c":207.5668646245,"v":241996.2375600052,"t":1705881600}
+{"o":207.5668646245,"h":208.595087,"l":204.2846192342,"c":204.7438383224,"v":308799.8277191842,"t":1705885200}
+{"o":204.7438383224,"h":205.669534002,"l":202.2745423053,"c":202.8244934397,"v":277726.114605101,"t":1705888800}
+{"o":202.8244934397,"h":203.5087858516,"l":200.4491008883,"c":202.7092805508,"v":297783.4980060665,"t":1705892400}
+{"o":202.7092805508,"h":203.049309302,"l":199.8116685892,"c":201.0934465511,"v":228557.2315201907,"t":1705896000}
+{"o":201.0934465511,"h":204.5352756355,"l":200.2199812757,"c":204.1355778007,"v":207967.3050892014,"t":1705899600}
+{"o":204.1355778007,"h":204.5938754326,"l":203.1006578575,"c":203.8050526091,"v":152702.9590792782,"t":1705903200}
+{"o":203.8050526091,"h":227.947507662,"l":201.8088464479,"c":226.183018263,"v":164644.7423824537,"t":1705906800}
+{"o":226.183018263,"h":226.2660038178,"l":221.9376079641,"c":223.3273230888,"v":255014.1382768644,"t":1705910400}
+{"o":223.3273230888,"h":225.2669159686,"l":220.934018931,"c":221.7576521373,"v":254119.1848497469,"t":1705914000}
+{"o":221.7576521373,"h":223.568185271,"l":219.0086354717,"c":222.3599210251,"v":350972.4405614432,"t":1705917600}
+{"o":222.3599210251,"h":225.329729435,"l":221.998494634,"c":224.0692757031,"v":223357.5886435605,"t":1705921200}
+{"o":224.0692757031,"h":225.1465230724,"l":222.0394108897,"c":225.0053576083,"v":217907.0302994636,"t":1705924800}
+{"o":225.0053576083,"h":229.5871101751,"l":224.368488499,"c":224.9350889263,"v":279038.7905332151,"t":1705928400}
+{"o":224.9350889263,"h":248.0291004778,"l":219.4629221676,"c":244.2352333366,"v":337080.7408718414,"t":1705932000}
+{"o":244.2352333366,"h":244.8088563387,"l":238.8293503848,"c":243.6927717855,"v":461359.032850143,"t":1705935600}
+{"o":243.6927717855,"h":245.3560327629,"l":238.9598674954,"c":240.2815435506,"v":368363.686660344,"t":1705939200}
+{"o":240.2815435506,"h":244.0817005581,"l":239.5841826739,"c":242.4703792725,"v":341028.9048776141,"t":1705942800}
+{"o":242.4703792725,"h":243.7661331124,"l":236.6627824787,"c":240.3146180549,"v":414220.9612478925,"t":1705946400}
+{"o":240.3146180549,"h":242.6758679498,"l":229.516457298,"c":233.9030241793,"v":807953.4661790305,"t":1705950000}
+{"o":233.9030241793,"h":243.3440739921,"l":233.397885398,"c":239.5764085755,"v":466378.4075203339,"t":1705953600}
+{"o":239.5764085755,"h":239.6155243224,"l":235.1365791264,"c":236.391738831,"v":316461.4221930639,"t":1705957200}
+{"o":236.391738831,"h":238.1015938301,"l":233.5560559886,"c":234.6533485772,"v":318727.798532963,"t":1705960800}
+{"o":234.6533485772,"h":236.0531681356,"l":230.0184596534,"c":234.2260082146,"v":326648.1865281239,"t":1705964400}
+{"o":234.2260082146,"h":249.2205960728,"l":233.197890513,"c":245.4821894492,"v":336944.2653663297,"t":1705968000}
+{"o":245.4821894492,"h":246.102194903,"l":242.4964050012,"c":244.2277083636,"v":232970.1472077874,"t":1705971600}
+{"o":244.2277083636,"h":247.8562422013,"l":243.890520265,"c":247.8562422013,"v":217078.3188461552,"t":1705975200}
+{"o":247.8562422013,"h":249.2052224519,"l":246.0829765753,"c":246.8981297605,"v":219838.8015526459,"t":1705978800}
+{"o":246.8981297605,"h":249.2618531214,"l":246.8981297605,"c":247.5244303678,"v":213159.1981478234,"t":1705982400}
+{"o":247.5244303678,"h":248.4512544483,"l":246.8253104646,"c":247.740618384,"v":238880.4487802,"t":1705986000}
+{"o":247.740618384,"h":247.740618384,"l":245.2656415623,"c":245.4925125665,"v":206169.271969889,"t":1705989600}
+{"o":245.4925125665,"h":245.9065799762,"l":238.3979055151,"c":239.9653381493,"v":247543.5933952741,"t":1705993200}
+{"o":239.9653381493,"h":241.8316553633,"l":233.8978093146,"c":234.6684068575,"v":440861.9965481496,"t":1705996800}
+{"o":234.6684068575,"h":236.221683326,"l":216.6076171428,"c":232.8156204281,"v":529510.534860884,"t":1706000400}
+{"o":232.8156204281,"h":236.8552863977,"l":229.7742342489,"c":230.3637629686,"v":304212.2221315412,"t":1706004000}
+{"o":230.3637629686,"h":233.1648526528,"l":228.9758399191,"c":232.3271944665,"v":396239.4981164921,"t":1706007600}
+{"o":232.3271944665,"h":235.4470737843,"l":229.0091681386,"c":232.6980630706,"v":390611.3120016439,"t":1706011200}
+{"o":232.6980630706,"h":233.7841019571,"l":229.3429578377,"c":230.2037239013,"v":284035.3716987598,"t":1706014800}
+{"o":230.2037239013,"h":235.3389065337,"l":227.1556612704,"c":234.9731161599,"v":518130.8632453553,"t":1706018400}
+{"o":234.9731161599,"h":241.3602613047,"l":230.1567383027,"c":239.7557928771,"v":591443.9809987654,"t":1706022000}
+{"o":239.7557928771,"h":241.8529079044,"l":236.4601043273,"c":241.1830930518,"v":381829.7077299063,"t":1706025600}
+{"o":241.1830930518,"h":242.9342529056,"l":238.5524803107,"c":239.2398602243,"v":417837.2510742793,"t":1706029200}
+{"o":239.2398602243,"h":242.3030185241,"l":232.0216134749,"c":235.753869842,"v":355956.284013403,"t":1706032800}
+{"o":235.753869842,"h":237.1909323821,"l":234.4307740735,"c":234.5259035474,"v":279506.6841683209,"t":1706036400}
+{"o":234.5259035474,"h":238.1838826933,"l":234.251158432,"c":235.741362899,"v":256928.848422213,"t":1706040000}
+{"o":235.741362899,"h":236.8779236662,"l":233.115926551,"c":234.8119905149,"v":268691.7072033031,"t":1706043600}
+{"o":234.8119905149,"h":240.4798175236,"l":234.5879383318,"c":239.7647115929,"v":255322.7026593556,"t":1706047200}
+{"o":239.7647115929,"h":245.6998478335,"l":239.3447614725,"c":244.5441479636,"v":333673.3103836084,"t":1706050800}
+{"o":244.5441479636,"h":248.7325149222,"l":242.4044471161,"c":247.8560003684,"v":420160.9387815428,"t":1706054400}
+{"o":247.8560003684,"h":248.7071360721,"l":243.1452929736,"c":243.3085526534,"v":282904.9369099195,"t":1706058000}
+{"o":243.3085526534,"h":246.5240603375,"l":242.8785530081,"c":244.7785350575,"v":263874.6984074236,"t":1706061600}
+{"o":244.7785350575,"h":245.1871827694,"l":241.8311476668,"c":242.2041669344,"v":387830.7898023695,"t":1706065200}
+{"o":242.2041669344,"h":244.1706753529,"l":241.6076924879,"c":242.4784064318,"v":262759.4951553083,"t":1706068800}
+{"o":242.4784064318,"h":246.2305056423,"l":242.3622027832,"c":245.8572744714,"v":236965.5857516947,"t":1706072400}
+{"o":245.8572744714,"h":247.3402496344,"l":243.2959228824,"c":247.082785552,"v":211750.8235362298,"t":1706076000}
+{"o":247.082785552,"h":251.724997359,"l":246.1683916868,"c":249.7396915152,"v":245781.5030677108,"t":1706079600}
+{"o":249.7396915152,"h":253.3722016146,"l":249.0686839562,"c":251.0675613971,"v":245047.5782654047,"t":1706083200}
+{"o":251.0675613971,"h":252.8067699497,"l":249.8163089387,"c":251.4259594316,"v":227355.8417612196,"t":1706086800}
+{"o":251.4259594316,"h":256.6898474898,"l":250.8660089458,"c":254.6026077374,"v":263884.4661462305,"t":1706090400}
+{"o":254.6026077374,"h":255.0764229477,"l":251.36812209,"c":252.9790702007,"v":204428.175827826,"t":1706094000}
+{"o":252.9790702007,"h":255.1229473961,"l":251.2019106296,"c":251.2398371951,"v":263184.7925965864,"t":1706097600}
+{"o":251.2398371951,"h":252.0571594925,"l":248.130938976,"c":249.4455839651,"v":270839.4556080387,"t":1706101200}
+{"o":249.4455839651,"h":252.7723119036,"l":246.9347060564,"c":249.2194056185,"v":360208.5390298822,"t":1706104800}
+{"o":249.2194056185,"h":253.3924745315,"l":247.6723935531,"c":252.28538016,"v":295960.4495923689,"t":1706108400}
+{"o":252.28538016,"h":254.7429397886,"l":250.2734880862,"c":254.511704358,"v":337484.4487795295,"t":1706112000}
+{"o":254.511704358,"h":254.569337224,"l":252.2217345602,"c":252.8548995181,"v":277511.4685282062,"t":1706115600}
+{"o":252.8548995181,"h":252.8548995181,"l":248.2471971637,"c":250.0614051675,"v":287963.4430226443,"t":1706119200}
+{"o":250.0614051675,"h":250.9799461502,"l":248.9318220162,"c":250.5833471795,"v":233857.2255425061,"t":1706122800}
+{"o":250.5833471795,"h":253.3967832269,"l":249.1435328117,"c":249.5728445574,"v":320899.2980681771,"t":1706126400}
+{"o":249.5728445574,"h":251.9041702303,"l":249.2185983253,"c":250.9005054596,"v":275524.3858058434,"t":1706130000}
+{"o":250.9005054596,"h":254.8344160326,"l":250.3171614223,"c":253.7727296374,"v":262366.2147366134,"t":1706133600}
+{"o":253.7727296374,"h":259.2607384506,"l":253.4933307804,"c":257.4832705083,"v":330304.803970733,"t":1706137200}
+{"o":257.4832705083,"h":259.8601233481,"l":256.5631047809,"c":259.570549818,"v":331687.8954484567,"t":1706140800}
+{"o":259.570549818,"h":259.574335493,"l":254.4297773686,"c":254.9222055072,"v":239692.227639586,"t":1706144400}
+{"o":254.9222055072,"h":257.2481539175,"l":254.4795306116,"c":255.168220303,"v":224385.9143288191,"t":1706148000}
+{"o":255.168220303,"h":257.1722541123,"l":254.5210452414,"c":256.1886435339,"v":199461.253998353,"t":1706151600}
+{"o":256.1886435339,"h":257.0108829383,"l":253.1490822183,"c":254.3728901634,"v":237218.567150234,"t":1706155200}
+{"o":254.3728901634,"h":254.3728901634,"l":251.6108661941,"c":252.6854105587,"v":228625.45140655,"t":1706158800}
+{"o":252.6854105587,"h":256.9793712579,"l":252.295613359,"c":256.3957821769,"v":210833.3120833796,"t":1706162400}
+{"o":256.3957821769,"h":256.5573722668,"l":254.6602744447,"c":255.751415307,"v":194585.2590898973,"t":1706166000}
+{"o":255.751415307,"h":256.4459637957,"l":254.1077099555,"c":254.3257939985,"v":199831.3126490663,"t":1706169600}
+{"o":254.3257939985,"h":255.5439418182,"l":252.6193459157,"c":252.8382630014,"v":156022.1515487718,"t":1706173200}
+{"o":252.8382630014,"h":255.4060972485,"l":251.0782898411,"c":255.3469009124,"v":177441.326938128,"t":1706176800}
+{"o":255.3469009124,"h":269.2737925711,"l":254.1981839728,"c":268.2073561117,"v":231481.6568994921,"t":1706180400}
+{"o":268.2073561117,"h":269.3544102994,"l":261.054004527,"c":262.5462201634,"v":251014.3136552079,"t":1706184000}
+{"o":262.5462201634,"h":263.4060542672,"l":260.7282500701,"c":262.6928645917,"v":227272.5553850816,"t":1706187600}
+{"o":262.6928645917,"h":266.7963464622,"l":261.6906677015,"c":265.8203636154,"v":264707.1927832011,"t":1706191200}
+{"o":265.8203636154,"h":265.8344923391,"l":258.9981608287,"c":260.5014495858,"v":362943.5171495305,"t":1706194800}
+{"o":260.5014495858,"h":261.848414679,"l":258.3068549575,"c":258.6049168662,"v":298159.7315625844,"t":1706198400}
+{"o":258.6049168662,"h":260.3801683662,"l":256.582622204,"c":259.4912028099,"v":310355.9968481839,"t":1706202000}
+{"o":259.4912028099,"h":264.3430793356,"l":259.4912028099,"c":261.1155660561,"v":344222.0638135574,"t":1706205600}
+{"o":261.1155660561,"h":265.9688458243,"l":260.5050011908,"c":264.7492354341,"v":299028.2381952726,"t":1706209200}
+{"o":264.7492354341,"h":280.3849490821,"l":260.9314607771,"c":277.7305091265,"v":280271.6233206333,"t":1706212800}
+{"o":277.7305091265,"h":279.2581029208,"l":276.5710832617,"c":278.017537181,"v":297998.4145733067,"t":1706216400}
+{"o":278.017537181,"h":279.2747071679,"l":275.9560078033,"c":278.5186405329,"v":219314.4612004179,"t":1706220000}
+{"o":278.5186405329,"h":279.5279230117,"l":276.4488096752,"c":277.1366839988,"v":224851.5753566938,"t":1706223600}
+{"o":277.1366839988,"h":279.5019830276,"l":275.2201931262,"c":277.730004752,"v":229053.0409519527,"t":1706227200}
+{"o":277.730004752,"h":280.2943884411,"l":274.5539385468,"c":278.3315015996,"v":243865.1723902077,"t":1706230800}
+{"o":278.3315015996,"h":285.6466460624,"l":275.7202899226,"c":285.1486285772,"v":232788.3867054565,"t":1706234400}
+{"o":285.1486285772,"h":285.8453479539,"l":283.6428691304,"c":284.8999867914,"v":185071.1289614498,"t":1706238000}
+{"o":284.8999867914,"h":286.5916190571,"l":284.3818348784,"c":284.8565828023,"v":186956.5081766846,"t":1706241600}
+{"o":284.8565828023,"h":285.1363599602,"l":283.3691698069,"c":284.0651037351,"v":198907.2304875743,"t":1706245200}
+{"o":284.0651037351,"h":285.373518578,"l":282.3843617056,"c":282.8770682161,"v":203478.9174491156,"t":1706248800}
+{"o":282.8770682161,"h":283.466295459,"l":281.1391694093,"c":282.0428456287,"v":245800.2428965379,"t":1706252400}
+{"o":282.0428456287,"h":285.432197853,"l":282.0428456287,"c":284.2427268116,"v":214901.2731571564,"t":1706256000}
+{"o":284.2427268116,"h":287.3724041594,"l":277.7093948326,"c":277.9839949728,"v":178854.2983952275,"t":1706259600}
+{"o":277.9839949728,"h":288.1491042155,"l":277.4413956475,"c":287.2868564463,"v":258530.0575342709,"t":1706263200}
+{"o":287.2868564463,"h":293.2579893748,"l":287.2868564463,"c":291.874069672,"v":341291.8071097328,"t":1706266800}
+{"o":291.874069672,"h":292.7708079268,"l":287.3237541294,"c":288.0115481314,"v":271319.6936317842,"t":1706270400}
+{"o":288.0115481314,"h":290.1289504507,"l":286.2888839133,"c":287.0136328313,"v":219780.9365314799,"t":1706274000}
+{"o":287.0136328313,"h":292.1115644938,"l":286.8323469839,"c":291.8574884475,"v":306024.8129754285,"t":1706277600}
+{"o":291.8574884475,"h":293.9682971211,"l":288.9414322666,"c":293.1577569102,"v":463402.3542244172,"t":1706281200}
+{"o":293.1577569102,"h":298.3311572017,"l":292.7425571419,"c":295.793065439,"v":520444.8469809402,"t":1706284800}
+{"o":295.793065439,"h":296.8258485847,"l":293.7913129309,"c":296.1420189609,"v":330575.6065240388,"t":1706288400}
+{"o":296.1420189609,"h":297.6171265395,"l":277.8564301831,"c":279.8144626679,"v":289713.2601399751,"t":1706292000}
+{"o":279.8144626679,"h":279.9660891248,"l":277.8154206794,"c":278.9402368657,"v":285520.5888439463,"t":1706295600}
+{"o":278.9402368657,"h":281.3480737415,"l":276.3324638758,"c":276.8714461552,"v":320940.7682839211,"t":1706299200}
+{"o":276.8714461552,"h":278.0322218516,"l":275.333747646,"c":277.1745720007,"v":289305.8689534924,"t":1706302800}
+{"o":277.1745720007,"h":278.117686605,"l":275.325558908,"c":277.4455485941,"v":317477.0466399426,"t":1706306400}
+{"o":277.4455485941,"h":277.9405178283,"l":275.93297369,"c":277.0250471604,"v":296743.8785941057,"t":1706310000}
+{"o":277.0250471604,"h":279.2889938376,"l":276.2484147954,"c":278.6647377906,"v":254906.411708086,"t":1706313600}
+{"o":278.6647377906,"h":281.3131715477,"l":277.077742086,"c":278.345504828,"v":262113.9282315377,"t":1706317200}
+{"o":278.345504828,"h":280.8796673822,"l":278.0102603554,"c":279.3824768324,"v":214566.1941857884,"t":1706320800}
+{"o":279.3824768324,"h":279.8956084539,"l":277.8673089797,"c":278.3369264136,"v":252010.333861597,"t":1706324400}
+{"o":278.3369264136,"h":278.5550487094,"l":277.113599674,"c":278.1004434981,"v":230041.6253728893,"t":1706328000}
+{"o":278.1004434981,"h":278.1277802022,"l":274.2720173416,"c":274.6939448079,"v":234818.2619525699,"t":1706331600}
+{"o":274.6939448079,"h":275.6647619562,"l":273.4513456569,"c":274.2496602995,"v":227970.267457711,"t":1706335200}
+{"o":274.2496602995,"h":280.2799946234,"l":272.3672340487,"c":279.0889366175,"v":238680.7697036903,"t":1706338800}
+{"o":279.0889366175,"h":279.7485457098,"l":277.5465713454,"c":277.9493494046,"v":165532.7080994356,"t":1706342400}
+{"o":277.9493494046,"h":304.0402298432,"l":277.3469431427,"c":303.0291861869,"v":190195.2596637416,"t":1706346000}
+{"o":303.0291861869,"h":304.5118043148,"l":302.7239888906,"c":303.4098874707,"v":156267.5804872897,"t":1706349600}
+{"o":303.4098874707,"h":303.9370555395,"l":302.792644177,"c":303.7686463085,"v":206901.5677458353,"t":1706353200}
+{"o":303.7686463085,"h":304.4534025791,"l":302.5387875525,"c":304.0632472773,"v":149130.3652870141,"t":1706356800}
+{"o":304.0632472773,"h":305.4886341853,"l":303.1929694323,"c":304.1920266586,"v":181940.7564645502,"t":1706360400}
+{"o":304.1920266586,"h":307.6245926762,"l":303.7440179482,"c":305.787664496,"v":257293.7774717646,"t":1706364000}
+{"o":305.787664496,"h":306.9838545836,"l":305.2183933134,"c":306.140171707,"v":219745.0211975507,"t":1706367600}
+{"o":306.140171707,"h":308.324876869,"l":304.3550958282,"c":304.8022875647,"v":226538.381844326,"t":1706371200}
+{"o":304.8022875647,"h":306.3330873244,"l":304.5046341781,"c":305.6219020484,"v":185154.1463673618,"t":1706374800}
+{"o":305.6219020484,"h":307.8659384837,"l":305.3195075913,"c":306.5241749331,"v":186816.5274525805,"t":1706378400}
+{"o":306.5241749331,"h":308.2645612631,"l":306.2928951602,"c":307.1982259751,"v":179514.2419817037,"t":1706382000}
+{"o":307.1982259751,"h":308.1920770342,"l":306.6169257703,"c":307.9272874808,"v":191861.8347494392,"t":1706385600}
+{"o":307.9272874808,"h":309.3489460367,"l":307.0165469718,"c":308.6571918548,"v":215504.5567493171,"t":1706389200}
+{"o":308.6571918548,"h":309.3114751766,"l":307.4113382623,"c":309.3114751766,"v":206053.0514461066,"t":1706392800}
+{"o":309.3114751766,"h":311.902392518,"l":308.687117525,"c":311.2728467835,"v":216208.6305030809,"t":1706396400}
+{"o":311.2728467835,"h":311.7542160684,"l":308.3400564472,"c":309.5696862881,"v":210173.6780605355,"t":1706400000}
+{"o":309.5696862881,"h":313.5071774867,"l":309.3471894917,"c":310.3808191953,"v":254048.8194670134,"t":1706403600}
+{"o":310.3808191953,"h":312.0430505289,"l":309.732204076,"c":311.2425251851,"v":242062.8824456449,"t":1706407200}
+{"o":311.2425251851,"h":319.2038686803,"l":310.9205401587,"c":318.9017184406,"v":298408.7524776714,"t":1706410800}
+{"o":318.9017184406,"h":321.0538679467,"l":318.2257967169,"c":320.1173574068,"v":343572.0078365335,"t":1706414400}
+{"o":320.1173574068,"h":320.4593947876,"l":315.5772409907,"c":317.4059015343,"v":272705.3133111864,"t":1706418000}
+{"o":317.4059015343,"h":317.7827763326,"l":314.4009567542,"c":315.5547194297,"v":221171.1193116657,"t":1706421600}
+{"o":315.5547194297,"h":317.1525355019,"l":315.1769528349,"c":316.1544156884,"v":187603.6530837957,"t":1706425200}
+{"o":316.1544156884,"h":320.4965122401,"l":315.4909113793,"c":318.4543943341,"v":201122.699443558,"t":1706428800}
+{"o":318.4543943341,"h":323.4415446305,"l":318.3981041155,"c":320.8550728198,"v":232914.7238504553,"t":1706432400}
+{"o":320.8550728198,"h":328.3788703533,"l":320.8296156575,"c":326.4567528018,"v":295820.4260756591,"t":1706436000}
+{"o":326.4567528018,"h":327.4199087755,"l":322.1290619158,"c":324.8372745801,"v":259068.3063265992,"t":1706439600}
+{"o":324.8372745801,"h":324.9034679152,"l":319.751203322,"c":323.0941029455,"v":350154.1559870499,"t":1706443200}
+{"o":323.0941029455,"h":325.3692883888,"l":321.1921826403,"c":321.969823211,"v":333807.9002928157,"t":1706446800}
+{"o":321.969823211,"h":324.3612984303,"l":319.2890296418,"c":319.5313544675,"v":309010.3583798098,"t":1706450400}
+{"o":319.5313544675,"h":323.264954644,"l":313.2027982988,"c":314.5078682863,"v":353937.9225304053,"t":1706454000}
+{"o":314.5078682863,"h":316.9075368835,"l":314.0913350928,"c":315.7671970757,"v":265639.342789026,"t":1706457600}
+{"o":315.7671970757,"h":315.7671970757,"l":310.2706492022,"c":311.2936278549,"v":309089.9160432533,"t":1706461200}
+{"o":311.2936278549,"h":314.8407419373,"l":307.887567346,"c":311.801904651,"v":321149.6322977619,"t":1706464800}
+{"o":311.801904651,"h":313.9690771907,"l":303.4838280522,"c":309.3448204646,"v":392681.6819933996,"t":1706468400}
+{"o":309.3448204646,"h":312.8576885808,"l":305.9754854771,"c":311.936167544,"v":393720.9787321934,"t":1706472000}
+{"o":311.936167544,"h":315.0256120284,"l":310.6088261816,"c":313.9016884937,"v":310473.6968104217,"t":1706475600}
+{"o":313.9016884937,"h":314.3142940984,"l":309.9108641635,"c":310.1749208059,"v":329109.6358879216,"t":1706479200}
+{"o":310.1749208059,"h":315.1988099766,"l":309.1905131001,"c":314.6297717116,"v":364816.815998546,"t":1706482800}
+{"o":314.6297717116,"h":314.6297717116,"l":314.6297717116,"c":314.6297717116,"v":312110.0354468178,"t":1706486400}
+{"o":314.6297717116,"h":318.1714524693,"l":312.6976239584,"c":317.0821945089,"v":320311.8220123854,"t":1706490000}
+{"o":317.0821945089,"h":319.4968726462,"l":310.1510692012,"c":312.2272235908,"v":320068.9487180941,"t":1706493600}
+{"o":312.2272235908,"h":318.3148382183,"l":311.6306942046,"c":314.6767849374,"v":325715.3293851639,"t":1706497200}
+{"o":314.6767849374,"h":314.9864061918,"l":311.7035221382,"c":312.2968159753,"v":292746.0453453579,"t":1706500800}
+{"o":312.2968159753,"h":313.5933136682,"l":298.0011900382,"c":298.4895647205,"v":241192.3371965928,"t":1706504400}
+{"o":298.4895647205,"h":301.9634705792,"l":280.7728338854,"c":283.4564684258,"v":225358.3721102527,"t":1706508000}
+{"o":283.4564684258,"h":284.9677711565,"l":281.4927282826,"c":281.8549064755,"v":212205.1517328958,"t":1706511600}
+{"o":281.8549064755,"h":283.636437337,"l":228.4093256072,"c":230.264627605,"v":244669.5976125084,"t":1706515200}
+{"o":230.264627605,"h":231.5297436506,"l":228.6212186211,"c":230.7861256295,"v":223302.7700466166,"t":1706518800}
+{"o":230.7861256295,"h":232.3599433275,"l":216.7828664976,"c":218.7535664553,"v":172424.3807781641,"t":1706522400}
+{"o":218.7535664553,"h":219.3089112042,"l":217.275351651,"c":218.1219461774,"v":236847.7769867895,"t":1706526000}
+{"o":218.1219461774,"h":219.214564142,"l":216.170559191,"c":217.2291282672,"v":272740.1782446905,"t":1706529600}
+{"o":217.2291282672,"h":217.2291282672,"l":210.858691977,"c":211.6893406111,"v":404283.7336199602,"t":1706533200}
+{"o":211.6893406111,"h":232.131313084,"l":210.2504581244,"c":229.804730145,"v":372686.5619870257,"t":1706536800}
+{"o":229.804730145,"h":233.0622943928,"l":229.246480271,"c":232.9508594229,"v":241912.6273042098,"t":1706540400}
+{"o":232.9508594229,"h":251.8908392775,"l":232.9508594229,"c":250.0147280506,"v":442186.3100214779,"t":1706544000}
+{"o":250.0147280506,"h":251.4331475088,"l":214.7986764982,"c":215.3613402232,"v":341736.8506288078,"t":1706547600}
+{"o":215.3613402232,"h":216.4179834133,"l":213.5198906877,"c":214.5639562922,"v":294611.2314463921,"t":1706551200}
+{"o":214.5639562922,"h":216.5216650276,"l":214.5060686408,"c":215.4562688998,"v":222930.6947991944,"t":1706554800}
+{"o":215.4562688998,"h":217.3710038833,"l":207.2031545661,"c":214.6086935405,"v":202200.947100598,"t":1706558400}
+{"o":214.6086935405,"h":215.2075190738,"l":209.4465723336,"c":209.4746816533,"v":200285.6746712177,"t":1706562000}
+{"o":209.4746816533,"h":210.3560056095,"l":208.6332979081,"c":209.2116246164,"v":211062.4364709613,"t":1706565600}
+{"o":209.2116246164,"h":211.1916129951,"l":208.5782510641,"c":210.6808045961,"v":256377.0252416792,"t":1706569200}
+{"o":210.6808045961,"h":211.3435572791,"l":209.2453428555,"c":209.4118923679,"v":228024.3000261401,"t":1706572800}
+{"o":209.4118923679,"h":213.3467179946,"l":209.1907571841,"c":212.98708347,"v":295206.2181982913,"t":1706576400}
+{"o":212.98708347,"h":215.0150407359,"l":212.0090392023,"c":213.700808481,"v":259843.3161165785,"t":1706580000}
+{"o":213.700808481,"h":214.9421480628,"l":211.3261196111,"c":211.6158732823,"v":266079.9075624443,"t":1706583600}
+{"o":211.6158732823,"h":212.1684181946,"l":210.1717810311,"c":211.7319196233,"v":183439.2006073513,"t":1706587200}
+{"o":211.7319196233,"h":213.4816797388,"l":208.0785631251,"c":209.9199631028,"v":204928.9994471705,"t":1706590800}
+{"o":209.9199631028,"h":211.1008218706,"l":208.9068255433,"c":211.0542717256,"v":217953.0151665129,"t":1706594400}
+{"o":211.0542717256,"h":211.2974913759,"l":210.0683588958,"c":210.2158173905,"v":178572.9104460778,"t":1706598000}
+{"o":210.2158173905,"h":212.5058720483,"l":207.6150875101,"c":209.6118719212,"v":213211.8819641605,"t":1706601600}
+{"o":209.6118719212,"h":210.8084678809,"l":208.8302499497,"c":209.6735412762,"v":177326.0090938208,"t":1706605200}
+{"o":209.6735412762,"h":211.7192652536,"l":208.8037929396,"c":211.1156779108,"v":173736.0399641348,"t":1706608800}
+{"o":211.1156779108,"h":215.5118065135,"l":211.1156779108,"c":214.8945927021,"v":265946.3301317532,"t":1706612400}
+{"o":214.8945927021,"h":215.4870620573,"l":211.0183816667,"c":212.1359317183,"v":327550.3453648089,"t":1706616000}
+{"o":212.1359317183,"h":213.5267173853,"l":209.9245277968,"c":211.6182895393,"v":308784.3387471742,"t":1706619600}
+{"o":211.6182895393,"h":214.4430112304,"l":210.1024871789,"c":213.6448089567,"v":295723.3752845299,"t":1706623200}
+{"o":213.6448089567,"h":215.751954372,"l":212.0636928284,"c":212.4688007188,"v":398237.9420813041,"t":1706626800}
+{"o":212.4688007188,"h":212.7009599616,"l":209.4101976617,"c":211.7007608095,"v":337850.6272740231,"t":1706630400}
+{"o":211.7007608095,"h":213.6012765543,"l":211.36517545,"c":212.4568962926,"v":280545.0579689402,"t":1706634000}
+{"o":212.4568962926,"h":213.5014917669,"l":210.5976916106,"c":212.9477877447,"v":273113.4454620202,"t":1706637600}
+{"o":212.9477877447,"h":214.1102074713,"l":208.9800622933,"c":209.908628572,"v":181956.2243542099,"t":1706641200}
diff --git a/So11111111111111111111111111111111111111112_DxRbkqB2cEqa4rnXJwq4z3GuksgpL2U27PWBw8QBcNv2.json b/So11111111111111111111111111111111111111112_DxRbkqB2cEqa4rnXJwq4z3GuksgpL2U27PWBw8QBcNv2.json
new file mode 100644
index 0000000000000000000000000000000000000000..4f9084aedb3315410ffc507cee9a0ce90647536f
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_DxRbkqB2cEqa4rnXJwq4z3GuksgpL2U27PWBw8QBcNv2.json
@@ -0,0 +1,9000 @@
+{"o":5586.2776669372,"h":5612.8450314424,"l":5508.7902683941,"c":5583.2597751059,"v":1455843.1871632854,"t":1731844800}
+{"o":5583.2597751059,"h":5585.8932656232,"l":5463.3016572031,"c":5507.3168151326,"v":1532679.6522670372,"t":1731848400}
+{"o":5507.3168151326,"h":5564.5037968386,"l":5495.3418825957,"c":5552.8278010395,"v":1469951.1536370395,"t":1731852000}
+{"o":5552.8278010395,"h":5594.3746751317,"l":5525.7753368656,"c":5566.4894359261,"v":1526437.4572096178,"t":1731855600}
+{"o":5566.4894359261,"h":5583.2291207213,"l":5525.0685276176,"c":5554.0590548612,"v":1566405.883958803,"t":1731859200}
+{"o":5554.0590548612,"h":5583.4377334431,"l":5508.8045748787,"c":5561.0996273455,"v":1362180.6200855395,"t":1731862800}
+{"o":5561.0996273455,"h":5572.4896005254,"l":5499.8608268241,"c":5541.582230246,"v":1286103.1671145726,"t":1731866400}
+{"o":5541.582230246,"h":5602.856627734,"l":5510.2671403402,"c":5600.5928478045,"v":1378996.7946017315,"t":1731870000}
+{"o":5600.5928478045,"h":5641.0984845593,"l":5561.4297765088,"c":5609.4882389052,"v":1440843.6669740584,"t":1731873600}
+{"o":5609.4882389052,"h":5629.2335485897,"l":5536.5698956272,"c":5539.8572803988,"v":1369483.7756792514,"t":1731877200}
+{"o":5539.8572803988,"h":5608.1612550942,"l":5509.1685122482,"c":5587.9935739586,"v":1382584.3602635411,"t":1731880800}
+{"o":5587.9935739586,"h":5673.6888649975,"l":5550.2788731565,"c":5650.473800528,"v":1396491.567695688,"t":1731884400}
+{"o":5650.473800528,"h":5673.1880507347,"l":5567.0508932223,"c":5595.1964579655,"v":1461051.9759076887,"t":1731888000}
+{"o":5595.1964579655,"h":5703.166747373,"l":5576.1721653963,"c":5653.0620827204,"v":1369302.9137487141,"t":1731891600}
+{"o":5653.0620827204,"h":5709.9687660332,"l":5642.9581821394,"c":5698.2608319003,"v":1353942.9754368691,"t":1731895200}
+{"o":5698.2608319003,"h":5809.2350438462,"l":5642.7838359275,"c":5802.8056939825,"v":1300800.2428759229,"t":1731898800}
+{"o":5802.8056939825,"h":5831.5699043376,"l":5723.842705381,"c":5769.1611879,"v":1293500.480405096,"t":1731902400}
+{"o":5769.1611879,"h":5813.4454874503,"l":5743.6421532725,"c":5779.3237101086,"v":1188028.7344866274,"t":1731906000}
+{"o":5779.3237101086,"h":5797.4485783326,"l":5740.1818386725,"c":5755.6926212264,"v":1296264.5070050256,"t":1731909600}
+{"o":5755.6926212264,"h":5767.9914425939,"l":5699.2873795573,"c":5757.8217268612,"v":1109547.1895865863,"t":1731913200}
+{"o":5757.8217268612,"h":5781.864541812,"l":5702.2451028965,"c":5770.9417596815,"v":1158325.2509113913,"t":1731916800}
+{"o":5770.9417596815,"h":5839.4627958028,"l":5736.6406439152,"c":5822.0257337956,"v":1512909.4982307288,"t":1731920400}
+{"o":5822.0257337956,"h":5907.6901918046,"l":5794.7968912083,"c":5884.8060480413,"v":1380122.4280323037,"t":1731924000}
+{"o":5884.8060480413,"h":5884.8060480413,"l":5747.8393208977,"c":5766.1972036982,"v":1478826.2953371303,"t":1731927600}
+{"o":5766.1972036982,"h":5809.9585731098,"l":5740.8092516485,"c":5778.2945895228,"v":1225192.8439391821,"t":1731931200}
+{"o":5778.2945895228,"h":5799.192182673,"l":5671.1874976585,"c":5678.2506124229,"v":1561953.8645350658,"t":1731934800}
+{"o":5678.2506124229,"h":5825.4757694484,"l":5663.7482932433,"c":5750.993857695,"v":1513003.6542303192,"t":1731938400}
+{"o":5750.993857695,"h":5829.4527654574,"l":5718.0669267917,"c":5787.5910733807,"v":1629732.2952380446,"t":1731942000}
+{"o":5787.5910733807,"h":5803.2558629577,"l":5674.2387055741,"c":5709.6718690985,"v":1693458.3076259929,"t":1731945600}
+{"o":5709.6718690985,"h":5766.3541366736,"l":5652.5044766193,"c":5705.7534962803,"v":1776598.427047031,"t":1731949200}
+{"o":5705.7534962803,"h":5753.034105858,"l":5643.6476298398,"c":5673.1672607358,"v":1679162.2380962013,"t":1731952800}
+{"o":5673.1672607358,"h":5682.3762292317,"l":5575.3771044572,"c":5624.8485491992,"v":1769628.3155521732,"t":1731956400}
+{"o":5624.8485491992,"h":5722.8591000779,"l":5610.3300044764,"c":5684.5745796029,"v":1715393.4277866154,"t":1731960000}
+{"o":5684.5745796029,"h":5735.0853417671,"l":5669.3422129573,"c":5672.659049175,"v":1572868.3285388479,"t":1731963600}
+{"o":5672.659049175,"h":5726.2952394725,"l":5672.659049175,"c":5700.032749833,"v":1433996.0831180466,"t":1731967200}
+{"o":5700.032749833,"h":5718.0631087371,"l":5658.8870814148,"c":5708.5068917906,"v":1408324.1583871031,"t":1731970800}
+{"o":5708.5068917906,"h":5741.868746311,"l":5653.3473921461,"c":5701.4119288434,"v":1493149.2861349189,"t":1731974400}
+{"o":5701.4119288434,"h":5727.1295211829,"l":5674.7067382668,"c":5681.3980438853,"v":1366284.266366313,"t":1731978000}
+{"o":5681.3980438853,"h":5743.5711148523,"l":5671.8965032734,"c":5743.5711148523,"v":1324211.5915587607,"t":1731981600}
+{"o":5743.5711148523,"h":5791.1275718837,"l":5722.5590118594,"c":5727.107252407,"v":1518428.0109485702,"t":1731985200}
+{"o":5727.107252407,"h":5738.184073835,"l":5681.9638344925,"c":5707.9032183685,"v":1554858.0719080679,"t":1731988800}
+{"o":5707.9032183685,"h":5764.1216537691,"l":5695.3552477598,"c":5734.0002217849,"v":1638024.10107207,"t":1731992400}
+{"o":5734.0002217849,"h":5789.3043988523,"l":5727.481579274,"c":5789.3043988523,"v":2730370.1553580048,"t":1731996000}
+{"o":5789.3043988523,"h":5816.5739191547,"l":5771.8155898694,"c":5793.6210729786,"v":2367142.5782359787,"t":1731999600}
+{"o":5793.6210729786,"h":5837.7342386054,"l":5781.393072042,"c":5815.3379618467,"v":1807811.807776415,"t":1732003200}
+{"o":5815.3379618467,"h":5855.8768109535,"l":5756.7224656814,"c":5825.5203070047,"v":1575364.6516965376,"t":1732006800}
+{"o":5825.5203070047,"h":5854.3225497775,"l":5815.0497708701,"c":5853.8615004873,"v":1270166.8328373465,"t":1732010400}
+{"o":5853.8615004873,"h":5877.3586946478,"l":5841.1205212657,"c":5858.2896909509,"v":1440811.2934955233,"t":1732014000}
+{"o":5858.2896909509,"h":5889.3764905556,"l":5824.1005396781,"c":5837.7200572486,"v":1613411.9394796111,"t":1732017600}
+{"o":5837.7200572486,"h":5841.8279097858,"l":5708.983681651,"c":5708.983681651,"v":1740920.8865294957,"t":1732021200}
+{"o":5708.983681651,"h":5728.9779702307,"l":5672.3917252363,"c":5700.3817055786,"v":1891591.6260962663,"t":1732024800}
+{"o":5700.3817055786,"h":5742.2925824886,"l":5675.6311300672,"c":5730.3059841682,"v":1694163.7277057373,"t":1732028400}
+{"o":5730.3059841682,"h":5770.3940134543,"l":5715.7869914165,"c":5760.7026029504,"v":1734414.4531016022,"t":1732032000}
+{"o":5760.7026029504,"h":5790.9074898412,"l":5730.7965338853,"c":5780.1807600567,"v":1762119.6147202151,"t":1732035600}
+{"o":5780.1807600567,"h":5823.118184029,"l":5762.7547575588,"c":5801.0279743225,"v":1674815.908575895,"t":1732039200}
+{"o":5801.0279743225,"h":5822.3650384912,"l":5767.4502352603,"c":5799.009831016,"v":1532049.8655380346,"t":1732042800}
+{"o":5799.009831016,"h":5814.0823900444,"l":5217.7942873231,"c":5242.8322245322,"v":1675860.6185230373,"t":1732046400}
+{"o":5242.8322245322,"h":5393.3258521456,"l":5127.9411844162,"c":5304.5421320874,"v":1895634.4236674258,"t":1732050000}
+{"o":5304.5421320874,"h":5321.9063421443,"l":5238.5951730031,"c":5283.2349056787,"v":1463219.6623210637,"t":1732053600}
+{"o":5283.2349056787,"h":5338.1153896008,"l":5268.0675803496,"c":5328.8791107033,"v":1175553.7105444812,"t":1732057200}
+{"o":5328.8791107033,"h":5538.2285834415,"l":5284.5853026391,"c":5519.6549612191,"v":1101727.7422475591,"t":1732060800}
+{"o":5519.6549612191,"h":5542.1172817872,"l":5457.1673108302,"c":5471.8436593897,"v":1596449.9880069261,"t":1732064400}
+{"o":5471.8436593897,"h":5477.6503348577,"l":5414.8300218343,"c":5426.0105755516,"v":1761357.413533522,"t":1732068000}
+{"o":5426.0105755516,"h":5446.5699962882,"l":5366.4579257321,"c":5445.7011268634,"v":1695706.3002929622,"t":1732071600}
+{"o":5445.7011268634,"h":5448.6435819714,"l":5391.6212814429,"c":5439.5596683763,"v":1710147.9289042102,"t":1732075200}
+{"o":5439.5596683763,"h":5475.0375222551,"l":5417.6412382898,"c":5472.8544609662,"v":1530395.564533964,"t":1732078800}
+{"o":5472.8544609662,"h":5487.444389292,"l":5456.2170944948,"c":5466.2878909482,"v":1317847.7742614357,"t":1732082400}
+{"o":5466.2878909482,"h":5504.6241487052,"l":5452.2821881651,"c":5493.7282935561,"v":1466678.772948748,"t":1732086000}
+{"o":5493.7282935561,"h":5561.1565708366,"l":5484.9810486695,"c":5534.5120690284,"v":1533048.5396086224,"t":1732089600}
+{"o":5534.5120690284,"h":5551.4024093564,"l":5509.829724062,"c":5533.7397252339,"v":1353864.7790761711,"t":1732093200}
+{"o":5533.7397252339,"h":5550.7533793452,"l":5504.9070152257,"c":5511.3626945151,"v":1182798.765862596,"t":1732096800}
+{"o":5511.3626945151,"h":5545.8478974374,"l":5467.6810687218,"c":5532.7494984036,"v":1370502.2213425951,"t":1732100400}
+{"o":5532.7494984036,"h":5554.1258326856,"l":5483.154019458,"c":5506.4806269629,"v":1420506.6117505035,"t":1732104000}
+{"o":5506.4806269629,"h":5558.5833816034,"l":5481.7854773327,"c":5551.2845634968,"v":1625432.9685604428,"t":1732107600}
+{"o":5551.2845634968,"h":5643.6921460161,"l":5541.58770616,"c":5584.3547334957,"v":1987208.0522655251,"t":1732111200}
+{"o":5584.3547334957,"h":5599.9592638257,"l":5493.7948555113,"c":5546.344380569,"v":2139617.8232187736,"t":1732114800}
+{"o":5546.344380569,"h":5565.2023079062,"l":5413.667422695,"c":5463.4511828727,"v":2351652.1484694453,"t":1732118400}
+{"o":5463.4511828727,"h":5484.0965418857,"l":5395.667127309,"c":5395.667127309,"v":1763716.0952442107,"t":1732122000}
+{"o":5395.667127309,"h":5449.9690049679,"l":5380.7158869748,"c":5425.861437093,"v":2044624.5090289335,"t":1732125600}
+{"o":5425.861437093,"h":5432.3458289989,"l":5374.5939599317,"c":5423.9467708902,"v":1714320.7794754175,"t":1732129200}
+{"o":5423.9467708902,"h":5479.400123934,"l":5393.7489504843,"c":5469.7470476539,"v":1482239.5680282121,"t":1732132800}
+{"o":5469.7470476539,"h":5539.3887999229,"l":5458.005664901,"c":5504.166377031,"v":1545591.5828152106,"t":1732136400}
+{"o":5504.166377031,"h":5537.6312500501,"l":5473.3252568717,"c":5498.2865635463,"v":1367880.4668975461,"t":1732140000}
+{"o":5498.2865635463,"h":5522.617196566,"l":5465.5938147896,"c":5481.8969577065,"v":890754.298385461,"t":1732143600}
+{"o":5481.8969577065,"h":5546.0149738012,"l":5466.0240100023,"c":5535.1860021765,"v":911393.8458368253,"t":1732147200}
+{"o":5535.1860021765,"h":5554.5964831917,"l":5500.0996416379,"c":5500.4563071079,"v":1068724.852729721,"t":1732150800}
+{"o":5500.4563071079,"h":5504.7987374054,"l":5346.2930543809,"c":5403.0881685478,"v":1417536.2789761594,"t":1732154400}
+{"o":5403.0881685478,"h":5511.9646998551,"l":5392.4552871895,"c":5490.3501844843,"v":1332611.7376874003,"t":1732158000}
+{"o":5490.3501844843,"h":5625.4348112592,"l":5483.9374718088,"c":5594.1026346758,"v":1474829.8674094568,"t":1732161600}
+{"o":5594.1026346758,"h":5630.4427067917,"l":5522.6921284624,"c":5545.9691272186,"v":1375255.0361871736,"t":1732165200}
+{"o":5545.9691272186,"h":5547.1010072864,"l":5490.3328406807,"c":5519.6770588657,"v":1977539.3869779492,"t":1732168800}
+{"o":5519.6770588657,"h":5956.2580419152,"l":5519.6770588657,"c":5925.2278005493,"v":1571443.8299001704,"t":1732172400}
+{"o":5925.2278005493,"h":5952.4730917267,"l":5906.9990228911,"c":5937.1021277614,"v":1448947.9904609548,"t":1732176000}
+{"o":5937.1021277614,"h":5971.2798148755,"l":5923.4751615462,"c":5933.1570205461,"v":1693993.629860349,"t":1732179600}
+{"o":5933.1570205461,"h":6121.395890516,"l":5894.4952544674,"c":6097.5231133021,"v":1519467.4741554756,"t":1732183200}
+{"o":6097.5231133021,"h":6114.1333317572,"l":6049.7225975738,"c":6051.457789745,"v":1565258.7041486306,"t":1732186800}
+{"o":6051.457789745,"h":6203.5920176139,"l":6049.7921839493,"c":6113.1024474141,"v":2033445.9786753326,"t":1732190400}
+{"o":6113.1024474141,"h":6281.1088400204,"l":6000.8699226509,"c":6083.3411810432,"v":3204311.1156573058,"t":1732194000}
+{"o":6083.3411810432,"h":6254.4528788906,"l":6018.314048688,"c":6233.2046262404,"v":3107757.5721613937,"t":1732197600}
+{"o":6233.2046262404,"h":6630.8203303476,"l":6037.7536664636,"c":6538.700705158,"v":2164343.5649343901,"t":1732201200}
+{"o":6538.700705158,"h":6703.487499855,"l":6521.9376468073,"c":6685.7852559847,"v":1660770.5771441525,"t":1732204800}
+{"o":6685.7852559847,"h":6801.9293073312,"l":6654.3073618167,"c":6758.8185005847,"v":1704736.2496876181,"t":1732208400}
+{"o":6758.8185005847,"h":6806.6755393298,"l":6726.9678140027,"c":6781.7744820084,"v":1679033.9683933249,"t":1732212000}
+{"o":6781.7744820084,"h":6818.1422539898,"l":6657.07504159,"c":6674.7149735538,"v":1759261.7926909036,"t":1732215600}
+{"o":6674.7149735538,"h":6752.2185406068,"l":6646.9307672018,"c":6681.1627702091,"v":1545393.7661573754,"t":1732219200}
+{"o":6681.1627702091,"h":6715.1796336505,"l":6646.4153832793,"c":6651.6798374615,"v":1685085.0681282931,"t":1732222800}
+{"o":6651.6798374615,"h":6709.2564551358,"l":6395.5405946463,"c":6442.7491565739,"v":1267687.4944150001,"t":1732226400}
+{"o":6442.7491565739,"h":6506.2215484308,"l":6439.5240656474,"c":6479.4132450602,"v":1334320.2714314596,"t":1732230000}
+{"o":6479.4132450602,"h":6537.0184501082,"l":6418.6864007253,"c":6427.885029512,"v":1540661.6131305459,"t":1732233600}
+{"o":6427.885029512,"h":6502.0173006393,"l":6381.0480023948,"c":6444.1005927537,"v":1444454.9153965486,"t":1732237200}
+{"o":6444.1005927537,"h":6561.0904537393,"l":6444.0857771503,"c":6517.2844008226,"v":1568934.3798837217,"t":1732240800}
+{"o":6517.2844008226,"h":6681.6868198189,"l":6496.3554995006,"c":6633.8210472744,"v":1786697.2577230164,"t":1732244400}
+{"o":6633.8210472744,"h":6641.6689703564,"l":6572.6945658636,"c":6594.8259686559,"v":1510876.5368696081,"t":1732248000}
+{"o":6594.8259686559,"h":6636.0864252568,"l":6564.9115747128,"c":6582.4652427317,"v":1388882.9629624151,"t":1732251600}
+{"o":6582.4652427317,"h":6600.2441278675,"l":6516.5246883921,"c":6550.7801701311,"v":1329043.2509182293,"t":1732255200}
+{"o":6550.7801701311,"h":6700.0006096715,"l":6461.0897538452,"c":6665.3206582483,"v":1200002.0155439379,"t":1732258800}
+{"o":6665.3206582483,"h":6705.5508420963,"l":6646.2925438726,"c":6676.2136152483,"v":1046702.606330306,"t":1732262400}
+{"o":6676.2136152483,"h":6681.3710428094,"l":6595.470576638,"c":6639.9584733746,"v":1015407.3059430858,"t":1732266000}
+{"o":6639.9584733746,"h":6656.8445265386,"l":6594.3560695515,"c":6608.4091802803,"v":1088054.928265468,"t":1732269600}
+{"o":6608.4091802803,"h":6667.8088323251,"l":6583.2121328942,"c":6663.9942875159,"v":1059260.6423362424,"t":1732273200}
+{"o":6663.9942875159,"h":6690.986187684,"l":6643.0763699969,"c":6679.7893665696,"v":1059664.1084447047,"t":1732276800}
+{"o":6679.7893665696,"h":6680.7780190222,"l":6493.2649803707,"c":6553.4110978607,"v":1582558.2126414247,"t":1732280400}
+{"o":6553.4110978607,"h":6603.7383316752,"l":6486.4273359414,"c":6508.8616767703,"v":1506265.5776838225,"t":1732284000}
+{"o":6508.8616767703,"h":6612.1369405513,"l":6497.8420829285,"c":6588.4064105515,"v":1261331.0479738843,"t":1732287600}
+{"o":6588.4064105515,"h":6589.4752209095,"l":6500.7689907556,"c":6558.5691919332,"v":1154719.3942916181,"t":1732291200}
+{"o":6558.5691919332,"h":6780.1975351324,"l":6480.6220640664,"c":6737.8055670611,"v":1190571.6033177129,"t":1732294800}
+{"o":6737.8055670611,"h":6752.8581208267,"l":6624.4215435646,"c":6695.9002008214,"v":1257063.7903239054,"t":1732298400}
+{"o":6695.9002008214,"h":6756.2467529035,"l":6656.5144387216,"c":6724.968442318,"v":1439235.3609831608,"t":1732302000}
+{"o":6724.968442318,"h":6763.9103124789,"l":6704.7633416303,"c":6754.9397449886,"v":1170685.3411192852,"t":1732305600}
+{"o":6754.9397449886,"h":6827.9280110624,"l":6713.4724042004,"c":6808.7371987821,"v":1281318.7819237392,"t":1732309200}
+{"o":6808.7371987821,"h":6819.5046483026,"l":6731.7503851612,"c":6745.0162418754,"v":1177843.0014494816,"t":1732312800}
+{"o":6745.0162418754,"h":6802.524662474,"l":6712.2227932078,"c":6801.6349636325,"v":1171869.1773916243,"t":1732316400}
+{"o":6801.6349636325,"h":6823.4545435553,"l":6759.0755723309,"c":6763.0381672771,"v":1168567.1433557644,"t":1732320000}
+{"o":6763.0381672771,"h":6821.1872544642,"l":6739.709242907,"c":6793.4450600086,"v":1110403.2328485432,"t":1732323600}
+{"o":6793.4450600086,"h":6795.4512501208,"l":6707.7879094207,"c":6729.9679706973,"v":1142388.9400770916,"t":1732327200}
+{"o":6729.9679706973,"h":6811.598764107,"l":6710.201819034,"c":6808.6534090351,"v":1133258.0689412642,"t":1732330800}
+{"o":6808.6534090351,"h":6987.6988372663,"l":6798.5382345109,"c":6942.2472745593,"v":1360344.4875973978,"t":1732334400}
+{"o":6942.2472745593,"h":6972.6885228935,"l":6835.059969542,"c":6880.9537076981,"v":1081667.4719633602,"t":1732338000}
+{"o":6880.9537076981,"h":6891.4388192634,"l":6846.5214560242,"c":6860.7724882526,"v":1200677.7885916007,"t":1732341600}
+{"o":6860.7724882526,"h":6896.0379985526,"l":6816.6196109026,"c":6836.810892161,"v":981802.5111584485,"t":1732345200}
+{"o":6836.810892161,"h":6867.9000674633,"l":6776.1609173049,"c":6828.7646596375,"v":991634.3793159889,"t":1732348800}
+{"o":6828.7646596375,"h":6856.9054741323,"l":6812.6843806791,"c":6835.087257702,"v":844444.1440960519,"t":1732352400}
+{"o":6835.087257702,"h":6859.9565719651,"l":6789.9283812504,"c":6796.7147987481,"v":860780.4994288806,"t":1732356000}
+{"o":6796.7147987481,"h":6812.515046385,"l":6743.4565771614,"c":6778.3573072765,"v":845416.1612716498,"t":1732359600}
+{"o":6778.3573072765,"h":6837.4998375129,"l":6774.3316551737,"c":6819.8971543678,"v":850744.3182611703,"t":1732363200}
+{"o":6819.8971543678,"h":6888.1957184033,"l":6806.4850518213,"c":6876.4128414596,"v":868104.5368915499,"t":1732366800}
+{"o":6876.4128414596,"h":6973.1940178912,"l":6849.364241536,"c":6961.1842047005,"v":1164335.4669394328,"t":1732370400}
+{"o":6961.1842047005,"h":6980.8694027388,"l":6876.3251816011,"c":6880.28891951,"v":1044038.6262320469,"t":1732374000}
+{"o":6880.28891951,"h":6894.9091528509,"l":6749.3964573643,"c":6798.52103542,"v":1458790.6198822395,"t":1732377600}
+{"o":6798.52103542,"h":6839.651885311,"l":6748.8216546428,"c":6816.0481726069,"v":1103654.7603309241,"t":1732381200}
+{"o":6816.0481726069,"h":6816.0481726069,"l":6725.0708157015,"c":6745.56673453,"v":934905.2476971117,"t":1732384800}
+{"o":6745.56673453,"h":6758.9701396662,"l":6689.3473230896,"c":6697.4341106856,"v":1037918.8441072376,"t":1732388400}
+{"o":6697.4341106856,"h":6729.0726576687,"l":6647.0264541045,"c":6725.1646397985,"v":1360772.1512730252,"t":1732392000}
+{"o":6725.1646397985,"h":6733.1165686064,"l":6683.2938657614,"c":6722.9658448376,"v":1141177.194176231,"t":1732395600}
+{"o":6722.9658448376,"h":6742.1197112294,"l":6700.9282906825,"c":6712.7499156736,"v":991379.5901084872,"t":1732399200}
+{"o":6712.7499156736,"h":6720.7721810213,"l":6658.4710201073,"c":6709.0075064105,"v":1061328.4502341519,"t":1732402800}
+{"o":6709.0075064105,"h":6800.2702960112,"l":6698.5246176449,"c":6794.0887446084,"v":1282009.0222387919,"t":1732406400}
+{"o":6794.0887446084,"h":6838.3377176754,"l":6788.2259162927,"c":6809.4731545734,"v":1104872.6715571065,"t":1732410000}
+{"o":6809.4731545734,"h":6833.0038573526,"l":6783.1358947972,"c":6805.0255506523,"v":1161949.3264981068,"t":1732413600}
+{"o":6805.0255506523,"h":6820.9736565671,"l":6774.7379792826,"c":6807.8967224357,"v":975641.3585561588,"t":1732417200}
+{"o":6807.8967224357,"h":6824.3934052563,"l":6728.2209769827,"c":6762.6767000014,"v":1169103.2361155325,"t":1732420800}
+{"o":6762.6767000014,"h":6772.9108063258,"l":6624.8273902143,"c":6717.9953357977,"v":928827.2212790551,"t":1732424400}
+{"o":6717.9953357977,"h":6752.2585868679,"l":6682.0343388493,"c":6741.0728281395,"v":940563.1934628988,"t":1732428000}
+{"o":6741.0728281395,"h":6756.6133541463,"l":6725.0991499193,"c":6754.4460111918,"v":850025.1687097959,"t":1732431600}
+{"o":6754.4460111918,"h":6758.5172136102,"l":6684.0772017026,"c":6687.3244882694,"v":904525.4721823086,"t":1732435200}
+{"o":6687.3244882694,"h":6718.4280644034,"l":6660.9932937345,"c":6698.1017978038,"v":915070.3125389176,"t":1732438800}
+{"o":6698.1017978038,"h":6710.568054367,"l":6590.2542703156,"c":6634.5193701256,"v":997433.0621707236,"t":1732442400}
+{"o":6634.5193701256,"h":6642.9925553946,"l":6504.2552072652,"c":6540.5225323978,"v":1197549.3682687106,"t":1732446000}
+{"o":6540.5225323978,"h":6588.5541723296,"l":6343.6542296964,"c":6444.081564987,"v":1724631.8854926475,"t":1732449600}
+{"o":6444.081564987,"h":6555.2712522997,"l":6407.8717339346,"c":6519.1511601659,"v":1139589.429970169,"t":1732453200}
+{"o":6519.1511601659,"h":6526.9045020816,"l":6392.5307523876,"c":6507.2749022727,"v":1222922.5941335356,"t":1732456800}
+{"o":6507.2749022727,"h":6518.9633363761,"l":6410.2016578952,"c":6424.7836084519,"v":1224544.233060539,"t":1732460400}
+{"o":6424.7836084519,"h":6542.3455882411,"l":6410.8696168661,"c":6495.6798992329,"v":1355978.8926283626,"t":1732464000}
+{"o":6495.6798992329,"h":6526.7427145255,"l":6430.0543419702,"c":6512.4973950766,"v":1191544.2672003896,"t":1732467600}
+{"o":6512.4973950766,"h":6590.8356115063,"l":6483.9655448932,"c":6571.691742971,"v":1066403.6642964578,"t":1732471200}
+{"o":6571.691742971,"h":6579.0484498066,"l":6514.5324911325,"c":6538.7841864207,"v":1069282.9002727019,"t":1732474800}
+{"o":6538.7841864207,"h":6601.3947601508,"l":6529.0156151379,"c":6597.6442692217,"v":925153.60561129,"t":1732478400}
+{"o":6597.6442692217,"h":6614.2991048261,"l":6563.1393324532,"c":6604.7182344919,"v":825293.1632417495,"t":1732482000}
+{"o":6604.7182344919,"h":6691.4916725846,"l":6597.1893985346,"c":6669.7081311821,"v":953334.1737493406,"t":1732485600}
+{"o":6669.7081311821,"h":6705.233324274,"l":6617.0191448853,"c":6652.6100054228,"v":1304495.6334257154,"t":1732489200}
+{"o":6652.6100054228,"h":6665.9431234534,"l":6587.1085224754,"c":6609.448873302,"v":1344625.9117707224,"t":1732492800}
+{"o":6609.448873302,"h":6617.7442338502,"l":6468.5422159279,"c":6542.3361754462,"v":1403531.4804705693,"t":1732496400}
+{"o":6542.3361754462,"h":6621.8105261599,"l":6538.3470864064,"c":6580.4026144055,"v":1106337.447442488,"t":1732500000}
+{"o":6580.4026144055,"h":6653.7039777664,"l":6574.082784842,"c":6645.398781603,"v":1053402.7236358048,"t":1732503600}
+{"o":6645.398781603,"h":6684.9439526165,"l":6606.8503572756,"c":6644.1340307853,"v":1013674.4924210478,"t":1732507200}
+{"o":6644.1340307853,"h":6688.3167321056,"l":6635.2144074058,"c":6665.7716784267,"v":879171.9816695763,"t":1732510800}
+{"o":6665.7716784267,"h":6686.7855911641,"l":6625.8762334051,"c":6631.8614187478,"v":1015324.4751476318,"t":1732514400}
+{"o":6631.8614187478,"h":6688.7851358645,"l":6619.335043227,"c":6668.8692044571,"v":1165955.1281298329,"t":1732518000}
+{"o":6668.8692044571,"h":6716.6720921717,"l":6661.8134657873,"c":6705.6149392326,"v":877890.3606789778,"t":1732521600}
+{"o":6705.6149392326,"h":6753.3397290926,"l":6662.5934733602,"c":6708.2148377027,"v":1074898.4633954174,"t":1732525200}
+{"o":6708.2148377027,"h":6728.5132500159,"l":6619.2823614189,"c":6681.1697628988,"v":903702.7639928232,"t":1732528800}
+{"o":6681.1697628988,"h":6683.9860241124,"l":6612.4739719731,"c":6637.1895641111,"v":944789.5363992864,"t":1732532400}
+{"o":6637.1895641111,"h":6646.3526963485,"l":6585.4647238631,"c":6609.3725141096,"v":1052668.7447233042,"t":1732536000}
+{"o":6609.3725141096,"h":6625.5344093139,"l":6488.3942310975,"c":6527.0401368178,"v":1314964.9400210187,"t":1732539600}
+{"o":6527.0401368178,"h":6551.7874277613,"l":6346.2173030476,"c":6365.2659221944,"v":1638672.5486517788,"t":1732543200}
+{"o":6365.2659221944,"h":6504.4577966497,"l":6188.5207365308,"c":6444.5085224232,"v":2032540.675239675,"t":1732546800}
+{"o":6444.5085224232,"h":6473.9561348983,"l":6349.5325095641,"c":6391.8504401039,"v":1605224.7313648248,"t":1732550400}
+{"o":6391.8504401039,"h":6392.2873952887,"l":6231.2577415112,"c":6306.9903017327,"v":1643358.3349061809,"t":1732554000}
+{"o":6306.9903017327,"h":6365.0720411514,"l":6274.53735793,"c":6308.5856902842,"v":1226267.6770842185,"t":1732557600}
+{"o":6308.5856902842,"h":6337.7277353689,"l":6219.1592113722,"c":6303.0966599865,"v":1288453.1783276664,"t":1732561200}
+{"o":6303.0966599865,"h":6352.9212535307,"l":6269.1449907122,"c":6309.8921664639,"v":1269372.1635102369,"t":1732564800}
+{"o":6309.8921664639,"h":6332.2248370915,"l":6181.3425080743,"c":6270.523979155,"v":1417236.4768630115,"t":1732568400}
+{"o":6270.523979155,"h":6287.0615919125,"l":6075.6941819072,"c":6224.6129320371,"v":1414307.5326571881,"t":1732572000}
+{"o":6224.6129320371,"h":6280.1394873592,"l":6146.1016645353,"c":6157.8332876908,"v":1161732.9410114107,"t":1732575600}
+{"o":6157.8332876908,"h":6274.8068743625,"l":6139.9898305785,"c":6190.4529769609,"v":1409306.4120579499,"t":1732579200}
+{"o":6190.4529769609,"h":6258.6698091296,"l":6166.8465167152,"c":6246.1964323875,"v":1034305.5245627768,"t":1732582800}
+{"o":6246.1964323875,"h":6299.8676480274,"l":6215.254246265,"c":6278.3579393931,"v":958582.6158345435,"t":1732586400}
+{"o":6278.3579393931,"h":6285.2976612631,"l":6206.3832012786,"c":6245.9881640079,"v":997770.4824733665,"t":1732590000}
+{"o":6245.9881640079,"h":6273.8326200763,"l":6207.3546071057,"c":6238.5318384642,"v":1044884.9217766935,"t":1732593600}
+{"o":6238.5318384642,"h":6281.1027927762,"l":6220.98940928,"c":6280.2359407248,"v":997912.9838470231,"t":1732597200}
+{"o":6280.2359407248,"h":6305.3288892,"l":6227.9937814506,"c":6269.4461173671,"v":1068958.6799134072,"t":1732600800}
+{"o":6269.4461173671,"h":6271.1060900887,"l":6157.1514821297,"c":6200.9335412232,"v":1124265.0026841396,"t":1732604400}
+{"o":6200.9335412232,"h":6227.0911316905,"l":6049.6667500583,"c":6118.5005817364,"v":1504628.2051082074,"t":1732608000}
+{"o":6118.5005817364,"h":6222.0264083392,"l":6108.2464496931,"c":6153.6862882632,"v":1134858.5787218998,"t":1732611600}
+{"o":6153.6862882632,"h":6177.2331327263,"l":5969.1024473318,"c":5971.7324908315,"v":1188845.1988796389,"t":1732615200}
+{"o":5971.7324908315,"h":6009.5667182075,"l":5832.6571644663,"c":5991.8378935063,"v":1660378.3892040325,"t":1732618800}
+{"o":5991.8378935063,"h":6049.3417249363,"l":5939.0674242985,"c":5985.0603537112,"v":1430980.2644544498,"t":1732622400}
+{"o":5985.0603537112,"h":6039.8642896894,"l":5946.5406383826,"c":5991.29736498,"v":1309501.1277872273,"t":1732626000}
+{"o":5991.29736498,"h":6140.7091819804,"l":5935.0673699542,"c":6068.765369465,"v":1460241.8871685667,"t":1732629600}
+{"o":6068.765369465,"h":6128.0211274064,"l":5978.6255635085,"c":5980.4566286042,"v":1531220.3800499488,"t":1732633200}
+{"o":5980.4566286042,"h":6152.0119303049,"l":5965.9853708613,"c":6097.5927126322,"v":1467547.3701750962,"t":1732636800}
+{"o":6097.5927126322,"h":6125.5117156108,"l":6021.8862375738,"c":6055.9516215835,"v":1383107.2785447519,"t":1732640400}
+{"o":6055.9516215835,"h":6057.8295918802,"l":5879.8992220709,"c":5939.6709968308,"v":1453703.1944472163,"t":1732644000}
+{"o":5939.6709968308,"h":6023.9809449088,"l":5927.8701100912,"c":6023.4277466633,"v":1452528.1594820186,"t":1732647600}
+{"o":6023.4277466633,"h":6091.3321664872,"l":5946.0170053003,"c":6062.4725715741,"v":1481596.3464635438,"t":1732651200}
+{"o":6062.4725715741,"h":6122.2438852121,"l":6018.7465056676,"c":6053.0618375405,"v":1155466.6254964359,"t":1732654800}
+{"o":6053.0618375405,"h":6125.5465351371,"l":6016.852024829,"c":6044.9368696496,"v":1296083.5092131272,"t":1732658400}
+{"o":6044.9368696496,"h":6081.8669159249,"l":6004.2517065301,"c":6065.3374660022,"v":1024990.7332834713,"t":1732662000}
+{"o":6065.3374660022,"h":6143.562872786,"l":6027.9395657345,"c":6036.0030529694,"v":1164794.4798813446,"t":1732665600}
+{"o":6036.0030529694,"h":6791.7675812289,"l":5949.8335866186,"c":6786.6647091528,"v":1130581.7369660449,"t":1732669200}
+{"o":6786.6647091528,"h":6834.9077094138,"l":6725.1393641612,"c":6831.8950625631,"v":1239714.9647063247,"t":1732672800}
+{"o":6831.8950625631,"h":6834.068227403,"l":6733.5171792156,"c":6769.105687681,"v":1374129.8309466161,"t":1732676400}
+{"o":6769.105687681,"h":6834.7703121362,"l":6716.1060076515,"c":6724.1856276818,"v":1320036.3424558376,"t":1732680000}
+{"o":6724.1856276818,"h":6729.2074673283,"l":6653.2726525636,"c":6690.5885597497,"v":922287.79922679,"t":1732683600}
+{"o":6690.5885597497,"h":6808.0250056733,"l":6690.5885597497,"c":6743.9391554446,"v":1191104.9458112784,"t":1732687200}
+{"o":6743.9391554446,"h":6874.069334311,"l":6738.5988257855,"c":6853.7387371035,"v":1179682.3581685871,"t":1732690800}
+{"o":6853.7387371035,"h":6873.8851327843,"l":6813.5713134121,"c":6827.9249090135,"v":1094519.466152797,"t":1732694400}
+{"o":6827.9249090135,"h":6840.5564553475,"l":6769.1516890312,"c":6833.526323683,"v":1043540.0124790787,"t":1732698000}
+{"o":6833.526323683,"h":6934.8182470059,"l":6776.8964256087,"c":6900.1325601304,"v":1061105.1511576774,"t":1732701600}
+{"o":6900.1325601304,"h":6915.073350248,"l":6847.3090281002,"c":6874.1448403405,"v":1151505.6034957927,"t":1732705200}
+{"o":6874.1448403405,"h":6882.6414988139,"l":6795.3701557875,"c":6862.4331705528,"v":1373290.9378760271,"t":1732708800}
+{"o":6862.4331705528,"h":6970.5388664894,"l":6845.1399172494,"c":6956.310822201,"v":1353562.2930092008,"t":1732712400}
+{"o":6956.310822201,"h":7016.4441425957,"l":6917.7183055215,"c":7004.1930618108,"v":1405168.1077954622,"t":1732716000}
+{"o":7004.1930618108,"h":7080.3670317742,"l":6934.9497857037,"c":7041.099713578,"v":1470930.9216675134,"t":1732719600}
+{"o":7041.099713578,"h":7076.8282909887,"l":6969.4469452822,"c":6987.795271668,"v":1497731.740291324,"t":1732723200}
+{"o":6987.795271668,"h":7051.8905694839,"l":6943.2190629682,"c":7021.725850098,"v":1278547.1358146919,"t":1732726800}
+{"o":7021.725850098,"h":7071.9855070902,"l":6954.8636008785,"c":7011.9361244254,"v":1223886.941551765,"t":1732730400}
+{"o":7011.9361244254,"h":7056.9240420309,"l":6988.5683165727,"c":6999.7654230178,"v":1061925.8737891519,"t":1732734000}
+{"o":6999.7654230178,"h":7117.4777951894,"l":6947.7400759891,"c":7076.5416553638,"v":1294503.6460650619,"t":1732737600}
+{"o":7076.5416553638,"h":7100.8464715887,"l":6957.7119889349,"c":7029.8039630324,"v":1057944.4080061039,"t":1732741200}
+{"o":7029.8039630324,"h":7090.3722156281,"l":6974.0788356816,"c":7050.6145770911,"v":1009170.2702608133,"t":1732744800}
+{"o":7050.6145770911,"h":7123.3899096593,"l":7035.3147382784,"c":7085.0373096514,"v":1214232.6896011631,"t":1732748400}
+{"o":7085.0373096514,"h":7206.0187673801,"l":7015.880159572,"c":7174.7562572164,"v":1541415.9227889869,"t":1732752000}
+{"o":7174.7562572164,"h":7182.2701036913,"l":7089.3227046389,"c":7132.9100906817,"v":1233736.6963120964,"t":1732755600}
+{"o":7132.9100906817,"h":7192.9302462785,"l":7080.0388580124,"c":7087.1858032409,"v":1180984.4293786178,"t":1732759200}
+{"o":7087.1858032409,"h":7108.9158926227,"l":6949.5008636349,"c":7025.1338411694,"v":1292868.2869605212,"t":1732762800}
+{"o":7025.1338411694,"h":7091.7134170145,"l":6987.4178885984,"c":7032.2855900994,"v":1068461.2683574141,"t":1732766400}
+{"o":7032.2855900994,"h":7052.2313810027,"l":6926.7391874979,"c":6977.623374489,"v":908298.6702641447,"t":1732770000}
+{"o":6977.623374489,"h":6991.6317652503,"l":6927.9850050053,"c":6977.6867653968,"v":988185.1029179754,"t":1732773600}
+{"o":6977.6867653968,"h":7011.2281892078,"l":6897.2785450935,"c":6965.3192219667,"v":1021682.8253533,"t":1732777200}
+{"o":6965.3192219667,"h":6997.1591790959,"l":6925.3303849793,"c":6981.596947842,"v":1101842.8040472004,"t":1732780800}
+{"o":6981.596947842,"h":6988.2949954061,"l":6544.9741495951,"c":6547.2334617482,"v":1015626.756238588,"t":1732784400}
+{"o":6547.2334617482,"h":6574.4428086858,"l":6452.4825868233,"c":6505.1752353049,"v":1097542.6821908127,"t":1732788000}
+{"o":6505.1752353049,"h":6558.0005267747,"l":6465.2706801229,"c":6539.5748547387,"v":1088589.7217677187,"t":1732791600}
+{"o":6539.5748547387,"h":6548.9858527019,"l":5421.1889926092,"c":5480.0273470287,"v":1091170.8673863111,"t":1732795200}
+{"o":5480.0273470287,"h":5503.0487337135,"l":5332.3929506382,"c":5416.6331333181,"v":1191385.2032818459,"t":1732798800}
+{"o":5416.6331333181,"h":5445.9730647553,"l":5270.0120306732,"c":5295.867392473,"v":1469915.3721292685,"t":1732802400}
+{"o":5295.867392473,"h":5313.1645591598,"l":5227.4606438386,"c":5245.0890463934,"v":1404309.4317954062,"t":1732806000}
+{"o":5245.0890463934,"h":5315.2182046312,"l":5245.0720153202,"c":5284.0342588169,"v":1273848.088685977,"t":1732809600}
+{"o":5284.0342588169,"h":5321.1673501371,"l":5283.8259918007,"c":5294.2088555015,"v":1247878.3163511229,"t":1732813200}
+{"o":5294.2088555015,"h":5334.5599875497,"l":5294.0299664606,"c":5326.4201728833,"v":1094315.722485909,"t":1732816800}
+{"o":5326.4201728833,"h":5328.8809684063,"l":5279.8902449624,"c":5299.0843520236,"v":994851.3560181941,"t":1732820400}
+{"o":5299.0843520236,"h":5400.5387682779,"l":5259.4696488439,"c":5391.4045752599,"v":942065.6198513957,"t":1732824000}
+{"o":5391.4045752599,"h":5416.3197497334,"l":5386.3608226553,"c":5394.497395192,"v":834468.2295566128,"t":1732827600}
+{"o":5394.497395192,"h":5443.3773455333,"l":5367.2624246722,"c":5442.1775454298,"v":844792.1255927443,"t":1732831200}
+{"o":5442.1775454298,"h":5451.7069840264,"l":5417.9687288095,"c":5434.6168597415,"v":875794.5953065611,"t":1732834800}
+{"o":5434.6168597415,"h":5460.8326936497,"l":5413.94346977,"c":5418.3814603402,"v":1001562.7046642902,"t":1732838400}
+{"o":5418.3814603402,"h":5450.2176357082,"l":5373.8214977769,"c":5443.2533990563,"v":930379.8404861584,"t":1732842000}
+{"o":5443.2533990563,"h":5536.0688244,"l":5420.1932894973,"c":5523.8759464738,"v":978552.644916742,"t":1732845600}
+{"o":5523.8759464738,"h":5559.6355421486,"l":5496.3100417226,"c":5515.2111235705,"v":949771.5057088741,"t":1732849200}
+{"o":5515.2111235705,"h":5519.5366085272,"l":5471.9855368134,"c":5482.155229124,"v":968668.7786914805,"t":1732852800}
+{"o":5482.155229124,"h":5520.9284368207,"l":5450.4418412413,"c":5484.6156773148,"v":1093325.797171995,"t":1732856400}
+{"o":5484.6156773148,"h":5499.754141539,"l":5467.0565113532,"c":5487.0895842812,"v":1042702.2345188271,"t":1732860000}
+{"o":5487.0895842812,"h":5505.0028143484,"l":5414.9549820568,"c":5417.9448164602,"v":1010868.5580629833,"t":1732863600}
+{"o":5417.9448164602,"h":5473.2218807805,"l":5416.4903338423,"c":5446.8280955711,"v":800338.1697392047,"t":1732867200}
+{"o":5446.8280955711,"h":5490.5375800211,"l":5441.1087216431,"c":5479.86339071,"v":752656.7921599161,"t":1732870800}
+{"o":5479.86339071,"h":5519.4793368102,"l":5476.0624963021,"c":5510.8539546315,"v":733593.3513582943,"t":1732874400}
+{"o":5510.8539546315,"h":5595.7050049296,"l":5503.9813497484,"c":5589.8478923944,"v":823338.1617387088,"t":1732878000}
+{"o":5589.8478923944,"h":5641.3248613925,"l":5519.3405740202,"c":5540.5348337011,"v":932213.7492621152,"t":1732881600}
+{"o":5540.5348337011,"h":5568.1498693287,"l":5527.1425096069,"c":5550.8017137563,"v":791457.4015780243,"t":1732885200}
+{"o":5550.8017137563,"h":5587.9630368517,"l":5515.7330160612,"c":5587.0149359368,"v":902790.8001519789,"t":1732888800}
+{"o":5587.0149359368,"h":5624.7604570635,"l":5533.0798517866,"c":5557.4784388675,"v":1182922.5292360913,"t":1732892400}
+{"o":5557.4784388675,"h":5602.0161052974,"l":5518.9421537192,"c":5520.4921083706,"v":1082648.1139957916,"t":1732896000}
+{"o":5520.4921083706,"h":5531.8279017428,"l":5477.0984115848,"c":5479.9923058186,"v":945266.3562150932,"t":1732899600}
+{"o":5479.9923058186,"h":5530.8261411339,"l":5473.0920009081,"c":5519.4612354433,"v":868034.1814117939,"t":1732903200}
+{"o":5519.4612354433,"h":5521.656115871,"l":5466.9816414391,"c":5500.7321785689,"v":848737.7387663566,"t":1732906800}
+{"o":5500.7321785689,"h":5560.4799959886,"l":5484.8086031287,"c":5531.1600324456,"v":803801.5103715563,"t":1732910400}
+{"o":5531.1600324456,"h":5572.3129216834,"l":5503.7775538606,"c":5572.2431857936,"v":787305.9249079258,"t":1732914000}
+{"o":5572.2431857936,"h":5606.8270666729,"l":5548.8307686692,"c":5562.3897996743,"v":815202.0747398802,"t":1732917600}
+{"o":5562.3897996743,"h":5581.5260893591,"l":5543.4892436039,"c":5548.2964542755,"v":853581.263894347,"t":1732921200}
+{"o":5548.2964542755,"h":5548.2964542755,"l":5475.9684799658,"c":5485.1954390222,"v":967832.5741068167,"t":1732924800}
+{"o":5485.1954390222,"h":5511.8349415651,"l":5448.317815729,"c":5476.9101278025,"v":915398.5610630449,"t":1732928400}
+{"o":5476.9101278025,"h":5519.7296014296,"l":5471.0883313847,"c":5514.904913817,"v":830900.8564302921,"t":1732932000}
+{"o":5514.904913817,"h":5544.9956837306,"l":5468.1841730589,"c":5536.5979690248,"v":871699.2868344419,"t":1732935600}
+{"o":5536.5979690248,"h":5544.599747484,"l":5497.8284564498,"c":5523.6365833651,"v":722274.30508021,"t":1732939200}
+{"o":5523.6365833651,"h":5560.215815918,"l":5479.7778156775,"c":5554.7380310449,"v":644651.0625847651,"t":1732942800}
+{"o":5554.7380310449,"h":5588.6459432521,"l":5519.2924217605,"c":5533.7553651228,"v":745498.612586242,"t":1732946400}
+{"o":5533.7553651228,"h":5611.6286271879,"l":5518.9419050649,"c":5566.3897893213,"v":727103.5470936733,"t":1732950000}
+{"o":5566.3897893213,"h":5593.5139231689,"l":5548.7844477884,"c":5567.0665481256,"v":689963.1329441052,"t":1732953600}
+{"o":5567.0665481256,"h":5583.6718951242,"l":5543.8867733448,"c":5557.304822811,"v":696704.7639012852,"t":1732957200}
+{"o":5557.304822811,"h":5571.7776363759,"l":5475.7840390032,"c":5480.646168779,"v":768576.2092748469,"t":1732960800}
+{"o":5480.646168779,"h":5539.072168553,"l":5472.9146150525,"c":5502.5802168983,"v":656184.3354061687,"t":1732964400}
+{"o":5502.5802168983,"h":5544.3226376377,"l":5497.4268758752,"c":5527.0565222094,"v":725857.0569929866,"t":1732968000}
+{"o":5527.0565222094,"h":5541.3309605519,"l":5480.7953024465,"c":5484.2411867387,"v":778822.8350343517,"t":1732971600}
+{"o":5484.2411867387,"h":5509.0593695744,"l":5446.3808048856,"c":5451.4889817971,"v":762873.7427528431,"t":1732975200}
+{"o":5451.4889817971,"h":5476.5701192426,"l":5427.034598087,"c":5468.8536714228,"v":825139.4451762559,"t":1732978800}
+{"o":5468.8536714228,"h":5485.1526019265,"l":5450.1853366292,"c":5474.1516549029,"v":766210.2752302022,"t":1732982400}
+{"o":5474.1516549029,"h":5475.6673336067,"l":5444.3368691828,"c":5466.8920370785,"v":858567.8488690259,"t":1732986000}
+{"o":5466.8920370785,"h":5497.4119774487,"l":4542.3709972211,"c":4583.0774762273,"v":852895.778277115,"t":1732989600}
+{"o":4583.0774762273,"h":4611.4859219705,"l":4549.6469495681,"c":4588.4279770013,"v":736363.1044729183,"t":1732993200}
+{"o":4588.4279770013,"h":4619.9529282518,"l":4581.4079564761,"c":4606.0414648996,"v":663954.045196719,"t":1732996800}
+{"o":4606.0414648996,"h":4856.0677060128,"l":4586.1814383619,"c":4843.9183676511,"v":713210.172208006,"t":1733000400}
+{"o":4843.9183676511,"h":4846.2500801633,"l":4787.0365045692,"c":4799.6373846937,"v":768197.1302698724,"t":1733004000}
+{"o":4799.6373846937,"h":4832.1345610917,"l":4778.2351430272,"c":4783.7117482471,"v":759557.893403184,"t":1733007600}
+{"o":4783.7117482471,"h":4830.0323928128,"l":4752.0883464911,"c":4783.9997113528,"v":940605.4304220645,"t":1733011200}
+{"o":4783.9997113528,"h":4825.8053493729,"l":4747.2943645743,"c":4771.3547417548,"v":1038227.4396273136,"t":1733014800}
+{"o":4771.3547417548,"h":4834.0716494645,"l":4713.6862231124,"c":4723.4003501228,"v":1054378.1040667528,"t":1733018400}
+{"o":4723.4003501228,"h":4761.5481450842,"l":4721.7836675906,"c":4744.6850151035,"v":793782.1163658939,"t":1733022000}
+{"o":4744.6850151035,"h":4770.3678491239,"l":4718.8555195219,"c":4765.9627756435,"v":636991.1983654966,"t":1733025600}
+{"o":4765.9627756435,"h":4766.6864111615,"l":4736.4993704287,"c":4738.5300291941,"v":666241.2193277717,"t":1733029200}
+{"o":4738.5300291941,"h":4762.0220502846,"l":4732.8936619942,"c":4743.9802527212,"v":602548.6950037954,"t":1733032800}
+{"o":4743.9802527212,"h":4761.4201422105,"l":4717.3337652579,"c":4742.2659036286,"v":630185.3813280325,"t":1733036400}
+{"o":4742.2659036286,"h":4812.8988388399,"l":4739.0156141969,"c":4802.4975962435,"v":778237.0657807394,"t":1733040000}
+{"o":4802.4975962435,"h":4810.937081475,"l":4570.4702060044,"c":4582.2464440499,"v":580806.5827375879,"t":1733043600}
+{"o":4582.2464440499,"h":4583.8683149123,"l":4458.9361770897,"c":4492.4806610111,"v":580602.7833506023,"t":1733047200}
+{"o":4492.4806610111,"h":4514.5083703974,"l":4491.5069695346,"c":4511.1161354804,"v":610320.9212670946,"t":1733050800}
+{"o":4511.1161354804,"h":4516.445760169,"l":4451.4028231593,"c":4459.7651386779,"v":681378.6881455294,"t":1733054400}
+{"o":4459.7651386779,"h":4487.8307701697,"l":4444.1284007969,"c":4476.1561771659,"v":841778.8825105205,"t":1733058000}
+{"o":4476.1561771659,"h":4492.7171962969,"l":4246.1727435588,"c":4269.1105742428,"v":989471.6870746906,"t":1733061600}
+{"o":4269.1105742428,"h":4291.0691313214,"l":4225.9289378641,"c":4275.4310093376,"v":1052349.8023728998,"t":1733065200}
+{"o":4275.4310093376,"h":4310.0094107046,"l":4251.142638715,"c":4268.1466529074,"v":991419.5799349,"t":1733068800}
+{"o":4268.1466529074,"h":4271.2079740944,"l":4236.1451497001,"c":4249.2582819147,"v":952247.6284781109,"t":1733072400}
+{"o":4249.2582819147,"h":4270.5669235992,"l":4228.3595426303,"c":4233.2675446213,"v":824334.0981859844,"t":1733076000}
+{"o":4233.2675446213,"h":4247.6873111423,"l":4211.5226077366,"c":4234.5087700588,"v":915947.3595882704,"t":1733079600}
+{"o":4234.5087700588,"h":4240.6677283726,"l":4190.7343533665,"c":4224.5722925664,"v":985090.3839999501,"t":1733083200}
+{"o":4224.5722925664,"h":4257.9753806821,"l":4214.2707858213,"c":4251.0893851261,"v":1050527.9770263529,"t":1733086800}
+{"o":4251.0893851261,"h":4289.6210210179,"l":4237.0285656661,"c":4270.8237655149,"v":1020303.9081693987,"t":1733090400}
+{"o":4270.8237655149,"h":4307.95460099,"l":4238.9058229059,"c":4244.1277329618,"v":896582.1588302579,"t":1733094000}
+{"o":4244.1277329618,"h":4532.5745493866,"l":4186.5352039147,"c":4493.7845321795,"v":988338.4204151467,"t":1733097600}
+{"o":4493.7845321795,"h":4548.989763256,"l":4484.8936412607,"c":4545.1559810295,"v":1215622.1778060347,"t":1733101200}
+{"o":4545.1559810295,"h":4554.7985885794,"l":4442.2283394149,"c":4475.4452073809,"v":1190381.8229127731,"t":1733104800}
+{"o":4475.4452073809,"h":4487.6556296616,"l":4352.9527704754,"c":4367.1981061026,"v":1491634.1963516101,"t":1733108400}
+{"o":4367.1981061026,"h":4401.4362020702,"l":4304.8705330929,"c":4384.8907351342,"v":2069256.734468312,"t":1733112000}
+{"o":4384.8907351342,"h":4423.8334827196,"l":4343.8068408629,"c":4368.6796930657,"v":986492.6825234654,"t":1733115600}
+{"o":4368.6796930657,"h":4385.4184134297,"l":4313.2017745668,"c":4365.6260372172,"v":1138352.9429907894,"t":1733119200}
+{"o":4365.6260372172,"h":4393.6697550023,"l":4322.7237339291,"c":4371.1153760898,"v":1023937.268165656,"t":1733122800}
+{"o":4371.1153760898,"h":4605.7125821285,"l":4245.6413503771,"c":4543.4122223378,"v":1417005.4327519266,"t":1733126400}
+{"o":4543.4122223378,"h":4732.1239916749,"l":4505.0169410175,"c":4730.9041474833,"v":923398.2116134601,"t":1733130000}
+{"o":4730.9041474833,"h":4731.9485976202,"l":4612.1182986894,"c":4641.8293113895,"v":851927.6003985562,"t":1733133600}
+{"o":4641.8293113895,"h":4676.9421813686,"l":4613.681664526,"c":4667.2476245014,"v":846505.4061553075,"t":1733137200}
+{"o":4667.2476245014,"h":4691.1206137687,"l":4579.15080917,"c":4611.837816879,"v":1025815.5024258501,"t":1733140800}
+{"o":4611.837816879,"h":4696.696388752,"l":4582.1282617471,"c":4689.1305519974,"v":1203090.2670558088,"t":1733144400}
+{"o":4689.1305519974,"h":4737.8724796732,"l":4644.7531596556,"c":4689.0502110208,"v":1250702.8208314686,"t":1733148000}
+{"o":4689.0502110208,"h":4805.9407829659,"l":4641.0157593992,"c":4761.590138036,"v":2517966.0992106725,"t":1733151600}
+{"o":4761.590138036,"h":4778.0014411325,"l":4642.3757072769,"c":4698.1048473276,"v":1993225.5780439198,"t":1733155200}
+{"o":4698.1048473276,"h":4717.5397506025,"l":4527.8508445181,"c":4577.5624323339,"v":2002790.966592744,"t":1733158800}
+{"o":4577.5624323339,"h":4676.3003540127,"l":4544.4223272724,"c":4639.5525187402,"v":1583961.6004492759,"t":1733162400}
+{"o":4639.5525187402,"h":4649.7033130175,"l":4564.8586894752,"c":4649.3224182849,"v":1301063.1450216635,"t":1733166000}
+{"o":4649.3224182849,"h":4674.188066057,"l":4595.1401073859,"c":4629.782070616,"v":1231052.6141528301,"t":1733169600}
+{"o":4629.782070616,"h":4659.684954965,"l":4580.4291165577,"c":4614.0107617148,"v":1250459.7504728178,"t":1733173200}
+{"o":4614.0107617148,"h":4677.2058676954,"l":4601.8651749309,"c":4660.457272138,"v":1160916.8065587324,"t":1733176800}
+{"o":4660.457272138,"h":4695.2218998933,"l":4649.4595716274,"c":4687.5148876258,"v":1088818.3767532625,"t":1733180400}
+{"o":4687.5148876258,"h":4706.8095720028,"l":4660.6103776489,"c":4686.4689818468,"v":1259146.0573241836,"t":1733184000}
+{"o":4686.4689818468,"h":4706.184932863,"l":4647.9530849199,"c":4651.1883745375,"v":1376373.6332273178,"t":1733187600}
+{"o":4651.1883745375,"h":4760.9012628932,"l":4591.9543564446,"c":4738.9572014555,"v":1293702.7335937475,"t":1733191200}
+{"o":4738.9572014555,"h":4771.1075825915,"l":4715.3902358509,"c":4733.1422928851,"v":1041473.5291211582,"t":1733194800}
+{"o":4733.1422928851,"h":4763.166171567,"l":4699.7044807077,"c":4745.8739392174,"v":1221115.4116938901,"t":1733198400}
+{"o":4745.8739392174,"h":4747.6091632065,"l":4713.5095434375,"c":4736.4727489883,"v":923012.6467201245,"t":1733202000}
+{"o":4736.4727489883,"h":4796.0856503741,"l":4701.5202642818,"c":4715.2674257753,"v":1239968.5133989842,"t":1733205600}
+{"o":4715.2674257753,"h":4732.886579218,"l":4664.1145814062,"c":4711.3011405869,"v":1623296.5747938894,"t":1733209200}
+{"o":4711.3011405869,"h":4745.158070357,"l":4687.9054425906,"c":4711.9551341898,"v":1047063.5860671182,"t":1733212800}
+{"o":4711.9551341898,"h":4713.8185275284,"l":4655.3122242895,"c":4669.7696810793,"v":1037914.7594137333,"t":1733216400}
+{"o":4669.7696810793,"h":4693.3887002283,"l":4626.9494809895,"c":4635.8768121815,"v":919804.2850918645,"t":1733220000}
+{"o":4635.8768121815,"h":4699.8037949049,"l":4630.2599208097,"c":4683.3989977051,"v":943743.4894659451,"t":1733223600}
+{"o":4683.3989977051,"h":4685.447767826,"l":4612.5243904743,"c":4656.3223585881,"v":908987.2329549412,"t":1733227200}
+{"o":4656.3223585881,"h":4665.5834709169,"l":4483.3278116127,"c":4536.0112008582,"v":1835647.4751361937,"t":1733230800}
+{"o":4536.0112008582,"h":4678.1685567992,"l":4445.2666912365,"c":4655.4935043446,"v":2386298.4133045734,"t":1733234400}
+{"o":4655.4935043446,"h":4697.5366093532,"l":4574.1135476759,"c":4635.6401976009,"v":1921105.1673751718,"t":1733238000}
+{"o":4635.6401976009,"h":4677.7595754065,"l":4600.8784142176,"c":4632.9683878933,"v":1288382.3185080853,"t":1733241600}
+{"o":4632.9683878933,"h":4665.9372359972,"l":4559.6751972415,"c":4663.4864019984,"v":1454742.0249104628,"t":1733245200}
+{"o":4663.4864019984,"h":4724.9342125658,"l":4626.6422139887,"c":4715.186556887,"v":1289531.2044658705,"t":1733248800}
+{"o":4715.186556887,"h":4743.8660575221,"l":4664.4545839212,"c":4738.4887580491,"v":1183669.810747952,"t":1733252400}
+{"o":4738.4887580491,"h":4780.8023815701,"l":4729.2416167324,"c":4748.9724687785,"v":1256837.3651302634,"t":1733256000}
+{"o":4748.9724687785,"h":4977.7224249274,"l":4700.7611219056,"c":4933.4099347291,"v":2428865.2471941905,"t":1733259600}
+{"o":4933.4099347291,"h":4940.3683718181,"l":4861.6528095537,"c":4912.9153281158,"v":1541323.1259249272,"t":1733263200}
+{"o":4912.9153281158,"h":4920.4951955367,"l":4848.9427227,"c":4860.3874297458,"v":1311627.0493626902,"t":1733266800}
+{"o":4860.3874297458,"h":4984.1793597441,"l":4858.5341295345,"c":4933.4055267444,"v":1391734.7630288806,"t":1733270400}
+{"o":4933.4055267444,"h":4987.7537589738,"l":4901.4974435727,"c":4967.9223873158,"v":1420734.5236904856,"t":1733274000}
+{"o":4967.9223873158,"h":4997.4932130921,"l":4836.5278028401,"c":4900.5926074704,"v":1511374.3837002683,"t":1733277600}
+{"o":4900.5926074704,"h":4965.0358800613,"l":4728.6546776859,"c":4768.2400046063,"v":1054997.2476380749,"t":1733281200}
+{"o":4768.2400046063,"h":4780.7762961164,"l":4743.0564586395,"c":4770.2755056445,"v":996102.6379339101,"t":1733284800}
+{"o":4770.2755056445,"h":4833.0474867627,"l":4752.751865384,"c":4760.9353370873,"v":946363.0162048512,"t":1733288400}
+{"o":4760.9353370873,"h":4824.198696212,"l":4719.8666808354,"c":4811.0630775462,"v":819562.4491433889,"t":1733292000}
+{"o":4811.0630775462,"h":4814.2784872767,"l":4750.832451745,"c":4758.4585129409,"v":681860.4712744016,"t":1733295600}
+{"o":4758.4585129409,"h":4771.5852470593,"l":4724.2640067934,"c":4738.4596510164,"v":735562.0067216104,"t":1733299200}
+{"o":4738.4596510164,"h":4771.4581804859,"l":4732.7305757205,"c":4738.1547168855,"v":679684.6590375254,"t":1733302800}
+{"o":4738.1547168855,"h":4783.5035211212,"l":4732.0145324617,"c":4760.4305034592,"v":663384.6246660829,"t":1733306400}
+{"o":4760.4305034592,"h":4773.443982017,"l":4726.4084589985,"c":4744.1903001204,"v":778464.9037876303,"t":1733310000}
+{"o":4744.1903001204,"h":4748.8356975197,"l":4658.8447089571,"c":4679.9335934172,"v":1103749.5199461428,"t":1733313600}
+{"o":4679.9335934172,"h":4695.9320232104,"l":4633.8250445617,"c":4649.5544878147,"v":964303.5414918892,"t":1733317200}
+{"o":4649.5544878147,"h":4702.3508009201,"l":4596.0811837459,"c":4671.4177823012,"v":1384635.7829867862,"t":1733320800}
+{"o":4671.4177823012,"h":4732.4616829536,"l":4639.0739994227,"c":4704.3938426095,"v":1612140.0237862663,"t":1733324400}
+{"o":4704.3938426095,"h":4727.3003569825,"l":4506.1616437199,"c":4539.957583312,"v":1947743.9664473529,"t":1733328000}
+{"o":4539.957583312,"h":4612.5988655288,"l":4514.1125147844,"c":4606.9677485817,"v":1643188.2574346142,"t":1733331600}
+{"o":4606.9677485817,"h":4648.2062378775,"l":4591.3329759681,"c":4627.6834864716,"v":1212402.3441873873,"t":1733335200}
+{"o":4627.6834864716,"h":4688.8418938147,"l":4606.2082334953,"c":4684.1138879686,"v":997244.7318206904,"t":1733338800}
+{"o":4684.1138879686,"h":4842.2464237629,"l":4638.1875177757,"c":4772.2438023996,"v":1412743.1683117177,"t":1733342400}
+{"o":4772.2438023996,"h":4806.5938584543,"l":4668.4396050549,"c":4704.8941300856,"v":1517897.1317284564,"t":1733346000}
+{"o":4704.8941300856,"h":4746.4115356052,"l":4690.2327845594,"c":4692.3185656772,"v":1039253.8691115817,"t":1733349600}
+{"o":4692.3185656772,"h":4700.3479656347,"l":4624.5859614812,"c":4694.6793236809,"v":1154400.3219769963,"t":1733353200}
+{"o":4694.6793236809,"h":4704.9672428808,"l":4629.7715602215,"c":4635.2205403439,"v":1135187.4187883744,"t":1733356800}
+{"o":4635.2205403439,"h":4643.7462049568,"l":4565.084288643,"c":4624.6646526791,"v":1405754.811473514,"t":1733360400}
+{"o":4624.6646526791,"h":4814.672698002,"l":4617.0435776227,"c":4738.8208990798,"v":1656428.1952166471,"t":1733364000}
+{"o":4738.8208990798,"h":4882.2130315287,"l":4733.1989807656,"c":4768.3430312364,"v":2121144.9709356623,"t":1733367600}
+{"o":4768.3430312364,"h":4876.1600911049,"l":4764.2688580366,"c":4845.5486802769,"v":1400752.5292072499,"t":1733371200}
+{"o":4845.5486802769,"h":4855.8254134229,"l":4762.280619921,"c":4807.8247899425,"v":1121609.9302634322,"t":1733374800}
+{"o":4807.8247899425,"h":4819.2341598551,"l":4722.1856677926,"c":4778.7918756406,"v":974607.9948117511,"t":1733378400}
+{"o":4778.7918756406,"h":4810.1427509347,"l":4772.9255434919,"c":4787.5665332757,"v":791318.0132097928,"t":1733382000}
+{"o":4787.5665332757,"h":4842.7195405611,"l":4779.0399380217,"c":4823.9331408427,"v":892899.8833941108,"t":1733385600}
+{"o":4823.9331408427,"h":4864.5783320215,"l":4803.7128839792,"c":4863.1360631795,"v":880953.4442664128,"t":1733389200}
+{"o":4863.1360631795,"h":4913.4465966508,"l":4846.5086613425,"c":4849.3654811416,"v":859202.9953848997,"t":1733392800}
+{"o":4849.3654811416,"h":4959.9391103195,"l":4843.1167936296,"c":4949.4242628954,"v":837589.4677623189,"t":1733396400}
+{"o":4949.4242628954,"h":5021.9618614987,"l":4933.4030298285,"c":4940.5426325327,"v":1208612.860281067,"t":1733400000}
+{"o":4940.5426325327,"h":4966.1080899937,"l":4880.3693826514,"c":4917.215190481,"v":933509.2199394216,"t":1733403600}
+{"o":4917.215190481,"h":4940.6868022744,"l":4874.6618480368,"c":4931.7687616041,"v":1047722.3550686383,"t":1733407200}
+{"o":4931.7687616041,"h":4956.5451251838,"l":4835.4680903294,"c":4894.1737229417,"v":1415126.7312638611,"t":1733410800}
+{"o":4894.1737229417,"h":4971.6831538314,"l":4863.1368647113,"c":4902.9249554339,"v":1325132.8911858918,"t":1733414400}
+{"o":4902.9249554339,"h":4927.1659342691,"l":4883.3813464959,"c":4911.2611693111,"v":1008964.4724837652,"t":1733418000}
+{"o":4911.2611693111,"h":4917.022502103,"l":4831.8287582124,"c":4838.319249018,"v":1053652.3767890166,"t":1733421600}
+{"o":4838.319249018,"h":4852.0301683062,"l":4749.764941687,"c":4768.8977089373,"v":1449140.1972845388,"t":1733425200}
+{"o":4768.8977089373,"h":4784.2294483535,"l":4693.261710584,"c":4768.3442557073,"v":1506766.7970071074,"t":1733428800}
+{"o":4768.3442557073,"h":4795.3741241458,"l":4750.1077073899,"c":4786.8882420584,"v":842130.1189835791,"t":1733432400}
+{"o":4786.8882420584,"h":4817.4351478603,"l":4616.3403305653,"c":4817.4027596641,"v":1936417.9549354988,"t":1733436000}
+{"o":4817.4027596641,"h":4953.1157156975,"l":4774.9237549753,"c":4830.1379960685,"v":1880108.0677619765,"t":1733439600}
+{"o":4830.1379960685,"h":4967.1513957655,"l":4799.4897352706,"c":4965.4186755899,"v":1450051.4361343943,"t":1733443200}
+{"o":4965.4186755899,"h":5068.0424229626,"l":4902.3954870201,"c":4990.3415766097,"v":1542641.0609363737,"t":1733446800}
+{"o":4990.3415766097,"h":4996.5233010785,"l":4936.5420650917,"c":4968.5210808225,"v":984219.0265117666,"t":1733450400}
+{"o":4968.5210808225,"h":4968.5210808225,"l":4881.656363574,"c":4951.1781570439,"v":1234991.0027758565,"t":1733454000}
+{"o":4951.1781570439,"h":4973.0111640923,"l":4910.5856502918,"c":4931.5615129712,"v":964632.2414494877,"t":1733457600}
+{"o":4931.5615129712,"h":4949.371847935,"l":4876.948266819,"c":4884.1591478346,"v":830094.560328206,"t":1733461200}
+{"o":4884.1591478346,"h":4904.7756770507,"l":4865.1473994752,"c":4887.8333366896,"v":765459.8890839835,"t":1733464800}
+{"o":4887.8333366896,"h":4898.8871667228,"l":4868.9542876529,"c":4898.0399111361,"v":721957.2756412437,"t":1733468400}
+{"o":4898.0399111361,"h":4922.345185775,"l":4867.5145320133,"c":4867.5145320133,"v":881519.4085076514,"t":1733472000}
+{"o":4867.5145320133,"h":4870.4340520561,"l":4703.5954600005,"c":4712.8512885524,"v":936562.8585031446,"t":1733475600}
+{"o":4712.8512885524,"h":4723.4671913684,"l":4682.4671562536,"c":4715.027858912,"v":788578.829535296,"t":1733479200}
+{"o":4715.027858912,"h":4724.6933584576,"l":4671.1174468001,"c":4683.4463194986,"v":703585.0519500453,"t":1733482800}
+{"o":4683.4463194986,"h":4709.9477601158,"l":4619.7782795907,"c":4626.552494959,"v":859036.0643262843,"t":1733486400}
+{"o":4626.552494959,"h":4708.0207269885,"l":4619.2608197366,"c":4693.0481587189,"v":1316342.372074754,"t":1733490000}
+{"o":4693.0481587189,"h":4761.80937151,"l":4671.2446761083,"c":4760.90661015,"v":1164497.526596515,"t":1733493600}
+{"o":4760.90661015,"h":4799.7023123909,"l":4714.7763268884,"c":4762.778956213,"v":1351209.5131616439,"t":1733497200}
+{"o":4762.778956213,"h":4782.4075351948,"l":4737.6416463911,"c":4779.2423625504,"v":1205868.2920789216,"t":1733500800}
+{"o":4779.2423625504,"h":4812.750570097,"l":4768.6653971698,"c":4784.7796673784,"v":1077595.9729337811,"t":1733504400}
+{"o":4784.7796673784,"h":4825.5315834136,"l":4772.8477114441,"c":4783.7759095182,"v":991911.2653461036,"t":1733508000}
+{"o":4783.7759095182,"h":4806.8299630406,"l":4749.1307398558,"c":4800.6119959506,"v":911900.7759205992,"t":1733511600}
+{"o":4800.6119959506,"h":4821.2410755077,"l":4758.694410617,"c":4771.0683515893,"v":878735.5946270502,"t":1733515200}
+{"o":4771.0683515893,"h":4791.7495414902,"l":4755.9445291347,"c":4758.1487589758,"v":851937.5154668152,"t":1733518800}
+{"o":4758.1487589758,"h":4777.3575573415,"l":4745.7062228428,"c":4753.1011542168,"v":822194.4475527107,"t":1733522400}
+{"o":4753.1011542168,"h":4766.3235616796,"l":4711.9824530139,"c":4742.3072234771,"v":958442.8473577511,"t":1733526000}
+{"o":4742.3072234771,"h":4753.1874137289,"l":4713.2008216787,"c":4732.1506324647,"v":854571.3469896108,"t":1733529600}
+{"o":4732.1506324647,"h":4746.2505083915,"l":4688.4339147994,"c":4714.3122512666,"v":781417.9154650457,"t":1733533200}
+{"o":4714.3122512666,"h":4736.8650310786,"l":4688.0767463149,"c":4719.8115877852,"v":711322.5344354617,"t":1733536800}
+{"o":4719.8115877852,"h":4726.9247461962,"l":4668.4404532619,"c":4702.8496316623,"v":755354.1059708033,"t":1733540400}
+{"o":4702.8496316623,"h":4715.3309364962,"l":4685.5582939442,"c":4711.2709014109,"v":670282.8336928468,"t":1733544000}
+{"o":4711.2709014109,"h":4726.7591665722,"l":4697.875375073,"c":4711.9199303416,"v":629104.4897551482,"t":1733547600}
+{"o":4711.9199303416,"h":4733.2944763655,"l":4697.4246510766,"c":4722.9823303617,"v":681394.5243202721,"t":1733551200}
+{"o":4722.9823303617,"h":4737.4115425676,"l":4710.0460149446,"c":4726.8887645875,"v":680399.3778887352,"t":1733554800}
+{"o":4726.8887645875,"h":4733.3047059307,"l":4703.8269468514,"c":4723.7676634599,"v":657883.7501096509,"t":1733558400}
+{"o":4723.7676634599,"h":4778.3093273615,"l":4714.2153592237,"c":4776.4876607611,"v":757892.3419927893,"t":1733562000}
+{"o":4776.4876607611,"h":4789.0219521401,"l":4744.3144420031,"c":4769.3900347862,"v":719270.7513542544,"t":1733565600}
+{"o":4769.3900347862,"h":4787.0361402592,"l":4762.2619355562,"c":4766.2849076157,"v":605054.3111369776,"t":1733569200}
+{"o":4766.2849076157,"h":4785.4978720085,"l":4750.3881679663,"c":4765.3776066274,"v":600964.3190554472,"t":1733572800}
+{"o":4765.3776066274,"h":4793.1432419873,"l":4750.5859368587,"c":4788.8908248106,"v":676109.9258348211,"t":1733576400}
+{"o":4788.8908248106,"h":4858.7813290511,"l":4755.3313431976,"c":4855.563627805,"v":962996.1501091147,"t":1733580000}
+{"o":4855.563627805,"h":4866.520871803,"l":4796.3816590047,"c":4818.6181616748,"v":999095.7096512399,"t":1733583600}
+{"o":4818.6181616748,"h":4846.6614857811,"l":4778.7968447726,"c":4840.8655179955,"v":1031568.0712763143,"t":1733587200}
+{"o":4840.8655179955,"h":4844.454308231,"l":4798.2212135521,"c":4820.8640760293,"v":952421.3662630336,"t":1733590800}
+{"o":4820.8640760293,"h":4850.0781499321,"l":4805.5691723349,"c":4840.0508158143,"v":1068376.5214052631,"t":1733594400}
+{"o":4840.0508158143,"h":4852.3317294612,"l":4809.7073375584,"c":4835.3172701991,"v":924893.7245264238,"t":1733598000}
+{"o":4835.3172701991,"h":4862.4229944822,"l":4812.7576638653,"c":4824.995304581,"v":941859.7602588808,"t":1733601600}
+{"o":4824.995304581,"h":4863.2750449793,"l":4803.0910831058,"c":4832.9813257708,"v":987037.4835224777,"t":1733605200}
+{"o":4832.9813257708,"h":4873.6135455303,"l":4771.5354643827,"c":4775.9275990221,"v":884023.9668671676,"t":1733608800}
+{"o":4775.9275990221,"h":4805.5396175382,"l":4760.664127291,"c":4764.8599355273,"v":809723.4039441878,"t":1733612400}
+{"o":4764.8599355273,"h":4791.5748137974,"l":4731.3243047862,"c":4783.6598659281,"v":889851.704472238,"t":1733616000}
+{"o":4783.6598659281,"h":4804.4326021491,"l":4767.9285052695,"c":4787.0053887415,"v":760449.2634580949,"t":1733619600}
+{"o":4787.0053887415,"h":4833.200454917,"l":4785.4298535678,"c":4825.0033022155,"v":779961.3752271694,"t":1733623200}
+{"o":4825.0033022155,"h":4839.5611750651,"l":4787.2658041185,"c":4815.1504957589,"v":829841.5222837874,"t":1733626800}
+{"o":4815.1504957589,"h":4822.8142815636,"l":4768.8109787696,"c":4769.1124190299,"v":648719.3331316876,"t":1733630400}
+{"o":4769.1124190299,"h":4782.137630488,"l":4719.6157588526,"c":4746.0678062852,"v":755928.4648896053,"t":1733634000}
+{"o":4746.0678062852,"h":4772.5339358259,"l":4732.1065142559,"c":4762.9191488045,"v":715307.8320976492,"t":1733637600}
+{"o":4762.9191488045,"h":4778.0069954848,"l":4748.6844721219,"c":4752.36919994,"v":643279.0787054729,"t":1733641200}
+{"o":4752.36919994,"h":4756.4887608047,"l":4698.312657344,"c":4699.8547691257,"v":820642.6822853087,"t":1733644800}
+{"o":4699.8547691257,"h":4721.2010779616,"l":4665.3669404279,"c":4678.1307552691,"v":761389.6040666238,"t":1733648400}
+{"o":4678.1307552691,"h":4729.2109580822,"l":4677.693008655,"c":4705.177013149,"v":628545.8636569958,"t":1733652000}
+{"o":4705.177013149,"h":4730.1991996052,"l":4695.3203204154,"c":4720.224814899,"v":542103.3894599942,"t":1733655600}
+{"o":4720.224814899,"h":4733.3278837239,"l":4694.7048874285,"c":4721.5660306727,"v":621416.448954424,"t":1733659200}
+{"o":4721.5660306727,"h":4754.0505392431,"l":4707.5954414864,"c":4747.2448847759,"v":709354.460651996,"t":1733662800}
+{"o":4747.2448847759,"h":4750.2329324871,"l":4713.5845966302,"c":4716.1392515732,"v":644202.6821544606,"t":1733666400}
+{"o":4716.1392515732,"h":4750.9714522043,"l":4688.2130035972,"c":4746.5115532105,"v":784909.9708553216,"t":1733670000}
+{"o":4746.5115532105,"h":4753.9316702896,"l":4707.019449434,"c":4717.7160077487,"v":883159.7985885732,"t":1733673600}
+{"o":4717.7160077487,"h":4734.1709384082,"l":4700.2492404856,"c":4733.067927225,"v":767379.2832081618,"t":1733677200}
+{"o":4733.067927225,"h":4735.6970547587,"l":4700.6629373176,"c":4702.9095916411,"v":732155.9178390721,"t":1733680800}
+{"o":4702.9095916411,"h":4734.7924410331,"l":4680.9115962833,"c":4729.4355684425,"v":766069.5190501267,"t":1733684400}
+{"o":4729.4355684425,"h":4734.8996674793,"l":4703.8916307715,"c":4707.0282647728,"v":771894.1015029397,"t":1733688000}
+{"o":4707.0282647728,"h":4717.470994672,"l":4688.5848061138,"c":4714.1215152177,"v":700606.9690883013,"t":1733691600}
+{"o":4714.1215152177,"h":4735.6714390592,"l":4707.3765874727,"c":4735.0723746733,"v":649868.3542742288,"t":1733695200}
+{"o":4735.0723746733,"h":4755.8889448352,"l":4718.8452623993,"c":4741.7846774209,"v":811492.5425713821,"t":1733698800}
+{"o":4741.7846774209,"h":4746.7950080055,"l":4650.9965760756,"c":4674.060896928,"v":1111627.8053220497,"t":1733702400}
+{"o":4674.060896928,"h":4697.0329202204,"l":4637.2341238745,"c":4648.4295972929,"v":906974.0793132244,"t":1733706000}
+{"o":4648.4295972929,"h":4672.9210795856,"l":4598.6310639579,"c":4638.1604717083,"v":906393.0226592328,"t":1733709600}
+{"o":4638.1604717083,"h":4656.5206963038,"l":4600.8639624158,"c":4636.4443944051,"v":815116.0318810517,"t":1733713200}
+{"o":4636.4443944051,"h":4652.3654850654,"l":4613.4226118254,"c":4650.1255703828,"v":756776.724859196,"t":1733716800}
+{"o":4650.1255703828,"h":4656.5823620491,"l":4628.6796705322,"c":4651.4965304305,"v":639442.5621080472,"t":1733720400}
+{"o":4651.4965304305,"h":4652.5286917846,"l":4603.743733154,"c":4609.5171968722,"v":792747.7019378712,"t":1733724000}
+{"o":4609.5171968722,"h":4646.2570632366,"l":4565.315863038,"c":4630.3452809066,"v":1076137.8713510763,"t":1733727600}
+{"o":4630.3452809066,"h":4635.1750613651,"l":4524.6313655961,"c":4530.2218307758,"v":1052909.1144948008,"t":1733731200}
+{"o":4530.2218307758,"h":4570.7562670543,"l":4494.0012466903,"c":4534.030348026,"v":1038478.9073664235,"t":1733734800}
+{"o":4534.030348026,"h":4561.50211409,"l":4521.5261751328,"c":4556.949311339,"v":726334.6545079261,"t":1733738400}
+{"o":4556.949311339,"h":4557.5947961085,"l":4493.7487541992,"c":4516.5972853977,"v":848547.7180542317,"t":1733742000}
+{"o":4516.5972853977,"h":4551.5265852396,"l":4496.0551829164,"c":4549.6196536079,"v":893853.9996246785,"t":1733745600}
+{"o":4549.6196536079,"h":4592.359664597,"l":4530.5753658017,"c":4577.6511614326,"v":840498.3391161031,"t":1733749200}
+{"o":4577.6511614326,"h":4633.1116697917,"l":4561.0814095772,"c":4613.0733020552,"v":955970.4798633172,"t":1733752800}
+{"o":4613.0733020552,"h":4630.219404313,"l":4449.8703755156,"c":4480.4919974302,"v":1664839.4474649087,"t":1733756400}
+{"o":4480.4919974302,"h":4521.988138642,"l":4445.2164101251,"c":4486.8026616765,"v":1167109.4866353325,"t":1733760000}
+{"o":4486.8026616765,"h":4508.1569840152,"l":4457.311032899,"c":4458.1870422869,"v":1020446.7624941273,"t":1733763600}
+{"o":4458.1870422869,"h":4502.52791524,"l":4457.3452078725,"c":4484.6014742404,"v":986261.180989561,"t":1733767200}
+{"o":4484.6014742404,"h":4486.4535551367,"l":4423.8257999683,"c":4434.349018757,"v":1197087.253408439,"t":1733770800}
+{"o":4434.349018757,"h":4478.175457466,"l":4365.9165270992,"c":4384.772453128,"v":2356976.5249290601,"t":1733774400}
+{"o":4384.772453128,"h":4413.8972396844,"l":4092.6721919059,"c":4360.7030192542,"v":3726089.4341753209,"t":1733778000}
+{"o":4360.7030192542,"h":4376.4389621985,"l":4114.6434382924,"c":4356.558358364,"v":3016246.067057183,"t":1733781600}
+{"o":4356.558358364,"h":4402.5533677536,"l":4320.3219360186,"c":4334.1395105611,"v":1733971.3668897252,"t":1733785200}
+{"o":4334.1395105611,"h":4419.7340318766,"l":4271.9072198545,"c":4354.7588454325,"v":1754788.8278972488,"t":1733788800}
+{"o":4354.7588454325,"h":4387.6285974708,"l":4316.993275588,"c":4378.6453983185,"v":1326877.2566419328,"t":1733792400}
+{"o":4378.6453983185,"h":4379.2050715395,"l":4248.3410735086,"c":4257.2417976558,"v":1429146.7395421055,"t":1733796000}
+{"o":4257.2417976558,"h":4316.4139594886,"l":4121.249562883,"c":4315.6786210549,"v":2110059.1825615624,"t":1733799600}
+{"o":4315.6786210549,"h":4328.3844700657,"l":4243.3646443913,"c":4322.3673572355,"v":1287146.1893025148,"t":1733803200}
+{"o":4322.3673572355,"h":4348.6686392945,"l":4289.0772144819,"c":4325.8529227492,"v":1031246.5767280876,"t":1733806800}
+{"o":4325.8529227492,"h":4374.4038116691,"l":4309.1447975511,"c":4362.3147656335,"v":1090328.4984497048,"t":1733810400}
+{"o":4362.3147656335,"h":4363.151690584,"l":4315.3952894692,"c":4346.1308431844,"v":899825.3317205984,"t":1733814000}
+{"o":4346.1308431844,"h":4355.8656886269,"l":4309.0185659705,"c":4342.9660692432,"v":983243.9677580642,"t":1733817600}
+{"o":4342.9660692432,"h":4372.6379941691,"l":4319.5832218144,"c":4339.931060131,"v":1140742.2739305526,"t":1733821200}
+{"o":4339.931060131,"h":4368.0487064131,"l":4323.5724989429,"c":4344.184799631,"v":890339.5459068192,"t":1733824800}
+{"o":4344.184799631,"h":4346.8903309411,"l":4301.8084138965,"c":4324.4609577875,"v":891990.4115197541,"t":1733828400}
+{"o":4324.4609577875,"h":4334.2512801882,"l":4206.0108098683,"c":4226.8970159793,"v":1380416.2207331823,"t":1733832000}
+{"o":4226.8970159793,"h":4306.3360317073,"l":4222.3393645372,"c":4288.9448348978,"v":1608039.7877970263,"t":1733835600}
+{"o":4288.9448348978,"h":4380.1595398583,"l":4265.1141652766,"c":4331.7806057717,"v":3170831.4447733304,"t":1733839200}
+{"o":4331.7806057717,"h":4362.1483626364,"l":4121.4197514795,"c":4131.4188733622,"v":2929471.0517373737,"t":1733842800}
+{"o":4131.4188733622,"h":4238.2285520649,"l":4081.9282769779,"c":4215.2586825607,"v":2780407.6877253065,"t":1733846400}
+{"o":4215.2586825607,"h":4222.357067473,"l":4068.7043285268,"c":4074.3170721367,"v":2181096.6093970486,"t":1733850000}
+{"o":4074.3170721367,"h":4225.8458481833,"l":4034.6827912482,"c":4184.0915102523,"v":1892103.0414388569,"t":1733853600}
+{"o":4184.0915102523,"h":4255.2477059367,"l":4177.9816535642,"c":4241.4459368413,"v":1450883.4401534575,"t":1733857200}
+{"o":4241.4459368413,"h":4288.148990684,"l":4226.1470113105,"c":4269.9479378269,"v":1327873.2970055668,"t":1733860800}
+{"o":4269.9479378269,"h":4327.4114527753,"l":4242.8509925993,"c":4264.9095590668,"v":1473124.2951712587,"t":1733864400}
+{"o":4264.9095590668,"h":4298.3003042526,"l":4252.7015786845,"c":4290.6659061016,"v":1359245.6940238178,"t":1733868000}
+{"o":4290.6659061016,"h":4312.493292619,"l":4260.1277081576,"c":4272.2632471963,"v":1238898.2763574382,"t":1733871600}
+{"o":4272.2632471963,"h":4311.0133794959,"l":4230.4042560162,"c":4300.1575635324,"v":1598454.6564339709,"t":1733875200}
+{"o":4300.1575635324,"h":4329.8922535546,"l":4228.8290136161,"c":4241.5125529157,"v":2334100.4362759981,"t":1733878800}
+{"o":4241.5125529157,"h":4340.5273092226,"l":4233.802641454,"c":4319.739841917,"v":1548954.2739274197,"t":1733882400}
+{"o":4319.739841917,"h":4387.7357187612,"l":4316.4321244199,"c":4387.311454502,"v":1334124.1213445163,"t":1733886000}
+{"o":4387.311454502,"h":4399.4204492393,"l":4353.0781415253,"c":4373.6683169513,"v":1054660.5322767613,"t":1733889600}
+{"o":4373.6683169513,"h":4381.8834145173,"l":4338.7202166624,"c":4366.5588201465,"v":866231.9860298567,"t":1733893200}
+{"o":4366.5588201465,"h":4406.4225366387,"l":4358.2484143005,"c":4395.3130086234,"v":921707.6744751562,"t":1733896800}
+{"o":4395.3130086234,"h":4405.2293026675,"l":4352.6776587368,"c":4368.986053016,"v":1004523.915687479,"t":1733900400}
+{"o":4368.986053016,"h":4459.189365508,"l":4365.7813535399,"c":4439.1308895057,"v":1050770.238851591,"t":1733904000}
+{"o":4439.1308895057,"h":4458.148194317,"l":4410.1603134449,"c":4452.0339134144,"v":933403.2508319962,"t":1733907600}
+{"o":4452.0339134144,"h":4479.4718168952,"l":4450.2100092213,"c":4478.0010243482,"v":863046.5270920583,"t":1733911200}
+{"o":4478.0010243482,"h":4530.1345304622,"l":4454.0645401227,"c":4496.289919638,"v":951135.9172037323,"t":1733914800}
+{"o":4496.289919638,"h":4532.4287448309,"l":4485.2932187166,"c":4496.9865450608,"v":899031.8287414494,"t":1733918400}
+{"o":4496.9865450608,"h":4549.2290618231,"l":4474.4609973948,"c":4530.1880496034,"v":1173968.3550245736,"t":1733922000}
+{"o":4530.1880496034,"h":4554.3265752394,"l":4493.5554567354,"c":4547.4573599059,"v":1062342.2982515399,"t":1733925600}
+{"o":4547.4573599059,"h":4614.5318869854,"l":4539.6830781368,"c":4568.5968884376,"v":1728849.0075280026,"t":1733929200}
+{"o":4568.5968884376,"h":4614.4415473633,"l":4534.1398769932,"c":4582.7475452976,"v":1497066.3183385667,"t":1733932800}
+{"o":4582.7475452976,"h":4608.795972821,"l":4536.7594769314,"c":4562.526834491,"v":1224054.5183724074,"t":1733936400}
+{"o":4562.526834491,"h":4589.3841321305,"l":4537.6398098962,"c":4571.0710748708,"v":1243846.6741919927,"t":1733940000}
+{"o":4571.0710748708,"h":4604.4335836465,"l":4556.4817584704,"c":4599.9190141881,"v":1272818.3198253852,"t":1733943600}
+{"o":4599.9190141881,"h":4634.2594515765,"l":4570.1247425836,"c":4582.3854948795,"v":1172885.7977502076,"t":1733947200}
+{"o":4582.3854948795,"h":4591.2604047779,"l":4555.4634258513,"c":4581.7572080693,"v":1196155.1492898264,"t":1733950800}
+{"o":4581.7572080693,"h":4590.3813547411,"l":4561.8780455537,"c":4565.6457391849,"v":3611795.4882278293,"t":1733954400}
+{"o":4565.6457391849,"h":4575.5494073986,"l":4535.768787948,"c":4545.9404818907,"v":1098047.8446406005,"t":1733958000}
+{"o":4545.9404818907,"h":4557.4992015235,"l":4528.9749831555,"c":4545.5762749438,"v":1212364.3239673933,"t":1733961600}
+{"o":4545.5762749438,"h":4556.8566917599,"l":4513.8438208069,"c":4523.2372602072,"v":1035957.2586201982,"t":1733965200}
+{"o":4523.2372602072,"h":4590.0796899804,"l":4502.6543081127,"c":4583.0469819206,"v":1066297.9085855894,"t":1733968800}
+{"o":4583.0469819206,"h":4641.812193077,"l":4555.3357859174,"c":4607.8881224308,"v":1243746.9562070807,"t":1733972400}
+{"o":4607.8881224308,"h":4629.1592443707,"l":4569.5090564617,"c":4597.5733997186,"v":963561.1542173127,"t":1733976000}
+{"o":4597.5733997186,"h":4658.8281684517,"l":4589.4552242407,"c":4625.8049099535,"v":978016.8949330426,"t":1733979600}
+{"o":4625.8049099535,"h":4635.6988535888,"l":4583.2305631869,"c":4602.8908655544,"v":1049987.176376417,"t":1733983200}
+{"o":4602.8908655544,"h":4630.6517110262,"l":4594.9965419749,"c":4599.2809434516,"v":972031.5494597084,"t":1733986800}
+{"o":4599.2809434516,"h":4652.054724037,"l":4598.5994912746,"c":4644.4917944451,"v":849536.1145597474,"t":1733990400}
+{"o":4644.4917944451,"h":4669.4420918371,"l":4633.6059360349,"c":4635.5241903999,"v":792562.9491258943,"t":1733994000}
+{"o":4635.5241903999,"h":4637.825490092,"l":4583.9407472498,"c":4599.4173617138,"v":882637.2242106245,"t":1733997600}
+{"o":4599.4173617138,"h":4605.4148412994,"l":4565.2296184988,"c":4590.9779454018,"v":915681.1052970013,"t":1734001200}
+{"o":4590.9779454018,"h":4633.5982970717,"l":4590.1096633542,"c":4625.7828981902,"v":930759.3365353028,"t":1734004800}
+{"o":4625.7828981902,"h":4650.8218561538,"l":4573.6433409978,"c":4598.2890490978,"v":1532975.1774972992,"t":1734008400}
+{"o":4598.2890490978,"h":4664.2268212587,"l":4584.0547186915,"c":4649.8963362568,"v":1522336.9599666791,"t":1734012000}
+{"o":4649.8963362568,"h":4654.0336479332,"l":4601.948105946,"c":4625.7912943307,"v":1313650.8308616765,"t":1734015600}
+{"o":4625.7912943307,"h":4682.0225522349,"l":4608.3778905419,"c":4615.1710274295,"v":1598089.643645308,"t":1734019200}
+{"o":4615.1710274295,"h":4685.9832017187,"l":4614.6218904396,"c":4681.5958184394,"v":1346262.8117747095,"t":1734022800}
+{"o":4681.5958184394,"h":4693.5720890709,"l":4615.8125905812,"c":4627.1086757297,"v":1286815.836469034,"t":1734026400}
+{"o":4627.1086757297,"h":4633.1987601004,"l":4529.594807373,"c":4543.310297301,"v":1798105.0747521226,"t":1734030000}
+{"o":4543.310297301,"h":4592.8820847747,"l":4540.6131206582,"c":4574.7425060612,"v":1302899.7985422057,"t":1734033600}
+{"o":4574.7425060612,"h":4576.3593943774,"l":4528.2402335954,"c":4552.0222351639,"v":1302036.5335601619,"t":1734037200}
+{"o":4552.0222351639,"h":4568.19726279,"l":4513.0014694526,"c":4562.8034393054,"v":1796640.5904538545,"t":1734040800}
+{"o":4562.8034393054,"h":4571.8666924723,"l":4509.0413084074,"c":4536.9356343443,"v":1227184.6497350361,"t":1734044400}
+{"o":4536.9356343443,"h":4568.5761553835,"l":4524.1905711494,"c":4541.3053832181,"v":1261600.97291993,"t":1734048000}
+{"o":4541.3053832181,"h":4544.4617054534,"l":4484.9005343379,"c":4522.5027762506,"v":1275203.7649344495,"t":1734051600}
+{"o":4522.5027762506,"h":4570.7899338786,"l":4503.3936810394,"c":4547.2651163554,"v":1208283.9104764427,"t":1734055200}
+{"o":4547.2651163554,"h":4557.8413531062,"l":4531.0991492789,"c":4542.672873987,"v":1198225.458600153,"t":1734058800}
+{"o":4542.672873987,"h":4549.0723379818,"l":4508.3104703032,"c":4517.7115053871,"v":1002430.3125012746,"t":1734062400}
+{"o":4517.7115053871,"h":4536.1977705202,"l":4510.4061867891,"c":4511.973320017,"v":1288511.3803926378,"t":1734066000}
+{"o":4511.973320017,"h":4533.0620853187,"l":4449.8554711201,"c":4481.3570936766,"v":1186846.8947870613,"t":1734069600}
+{"o":4481.3570936766,"h":4502.7004920534,"l":4421.4708585288,"c":4495.6729175887,"v":1046996.2607881502,"t":1734073200}
+{"o":4495.6729175887,"h":4524.8315526061,"l":4476.6934088064,"c":4522.073689574,"v":843776.090880589,"t":1734076800}
+{"o":4522.073689574,"h":4529.3936159087,"l":4484.5491821984,"c":4505.3387875164,"v":875045.993632763,"t":1734080400}
+{"o":4505.3387875164,"h":4529.4915777329,"l":4481.0482625492,"c":4522.0898284485,"v":1059331.5310342032,"t":1734084000}
+{"o":4522.0898284485,"h":4544.7880727617,"l":4509.8535800672,"c":4509.8535800672,"v":893430.3807260608,"t":1734087600}
+{"o":4509.8535800672,"h":4532.1832087157,"l":4488.2085045238,"c":4507.6486734416,"v":1096525.2941568249,"t":1734091200}
+{"o":4507.6486734416,"h":4509.9061469415,"l":4433.3304181755,"c":4467.4082905098,"v":1186713.0079513907,"t":1734094800}
+{"o":4467.4082905098,"h":4486.5986784458,"l":4439.6644329662,"c":4477.6660245708,"v":1287368.9686991887,"t":1734098400}
+{"o":4477.6660245708,"h":4521.8058766518,"l":4411.382503498,"c":4421.5127465109,"v":1629703.2167134471,"t":1734102000}
+{"o":4421.5127465109,"h":4457.0107388585,"l":4409.9320098964,"c":4416.7262638922,"v":1515207.9472428444,"t":1734105600}
+{"o":4416.7262638922,"h":4475.7334071199,"l":4415.4207350159,"c":4464.5946020671,"v":1310491.7447116857,"t":1734109200}
+{"o":4464.5946020671,"h":4470.3518332378,"l":4428.0812174195,"c":4440.8645456146,"v":1320923.5695362403,"t":1734112800}
+{"o":4440.8645456146,"h":4469.1354762668,"l":4416.9132880339,"c":4464.5553496496,"v":1255170.3147982801,"t":1734116400}
+{"o":4464.5553496496,"h":4491.5908086864,"l":4458.9105793867,"c":4478.0113468149,"v":1133734.4263131521,"t":1734120000}
+{"o":4478.0113468149,"h":4483.9311732809,"l":4460.8791645562,"c":4473.5583689604,"v":1167933.3812352035,"t":1734123600}
+{"o":4473.5583689604,"h":4485.9388524428,"l":4418.0878044326,"c":4471.6083237775,"v":1141771.4723967947,"t":1734127200}
+{"o":4471.6083237775,"h":4497.4492135504,"l":4459.3764042789,"c":4494.2600543329,"v":1063783.8478166189,"t":1734130800}
+{"o":4494.2600543329,"h":4503.4839743106,"l":4471.7066881952,"c":4486.9010387639,"v":1279497.9087622664,"t":1734134400}
+{"o":4486.9010387639,"h":4539.9739073075,"l":4485.3522646286,"c":4510.7772747997,"v":1197222.1014755305,"t":1734138000}
+{"o":4510.7772747997,"h":4535.5013391942,"l":4497.0965480392,"c":4516.9459492469,"v":1171259.8161475039,"t":1734141600}
+{"o":4516.9459492469,"h":4528.8670844153,"l":4509.9885066112,"c":4522.9954848226,"v":1122323.1321937907,"t":1734145200}
+{"o":4522.9954848226,"h":4525.1407208067,"l":4485.9958183306,"c":4507.8623805049,"v":1009823.0957001506,"t":1734148800}
+{"o":4507.8623805049,"h":4522.3432454228,"l":4500.5371987645,"c":4522.1362473811,"v":876112.4075613648,"t":1734152400}
+{"o":4522.1362473811,"h":4552.7680658597,"l":4517.7650358124,"c":4531.930660256,"v":938900.2560878475,"t":1734156000}
+{"o":4531.930660256,"h":4539.0976763594,"l":4514.4164633482,"c":4517.9299663029,"v":943086.8663875286,"t":1734159600}
+{"o":4517.9299663029,"h":4533.2070054976,"l":4502.8808870645,"c":4525.3112777818,"v":970798.8007508276,"t":1734163200}
+{"o":4525.3112777818,"h":4532.382124939,"l":4507.11750614,"c":4516.7796161364,"v":981480.0423585761,"t":1734166800}
+{"o":4516.7796161364,"h":4519.4527393358,"l":4490.2466372178,"c":4497.3372380493,"v":813606.3523552582,"t":1734170400}
+{"o":4497.3372380493,"h":4504.2776448398,"l":4480.0654218141,"c":4484.6290850658,"v":819174.1428675727,"t":1734174000}
+{"o":4484.6290850658,"h":4490.9268530908,"l":4439.3459922694,"c":4445.6242512533,"v":978225.1586969807,"t":1734177600}
+{"o":4445.6242512533,"h":4451.4687559105,"l":4393.0241923923,"c":4414.5507029624,"v":1143465.600818472,"t":1734181200}
+{"o":4414.5507029624,"h":4449.3917519169,"l":4400.5978557341,"c":4434.2848160419,"v":1100271.5742761989,"t":1734184800}
+{"o":4434.2848160419,"h":4465.7840129061,"l":4427.0692951397,"c":4449.4101199006,"v":1109037.1740236375,"t":1734188400}
+{"o":4449.4101199006,"h":4449.4101199006,"l":4406.4515824456,"c":4428.6880096299,"v":1330636.8829174403,"t":1734192000}
+{"o":4428.6880096299,"h":4438.9620905238,"l":4357.0818086581,"c":4363.9009170272,"v":1215004.8780672308,"t":1734195600}
+{"o":4363.9009170272,"h":4382.7794471748,"l":4311.8221765873,"c":4354.0802076858,"v":1113422.766855096,"t":1734199200}
+{"o":4354.0802076858,"h":4382.893286761,"l":4305.0120433435,"c":4359.3540796151,"v":1034850.8738915795,"t":1734202800}
+{"o":4359.3540796151,"h":4369.9813486841,"l":4300.5234144489,"c":4310.6297393363,"v":1050635.9033910013,"t":1734206400}
+{"o":4310.6297393363,"h":4353.5421704722,"l":4307.9901091035,"c":4345.031150066,"v":965505.4933930971,"t":1734210000}
+{"o":4345.031150066,"h":4387.9405482395,"l":4329.0644592483,"c":4357.8855510091,"v":896964.4198698099,"t":1734213600}
+{"o":4357.8855510091,"h":4416.3845129192,"l":4353.5637764305,"c":4395.7435345153,"v":1013479.3726732789,"t":1734217200}
+{"o":4395.7435345153,"h":4409.298038752,"l":4374.6789207078,"c":4393.3829370303,"v":963415.8441369059,"t":1734220800}
+{"o":4393.3829370303,"h":4427.7914070551,"l":4390.1153651781,"c":4422.1387471437,"v":891756.9169759913,"t":1734224400}
+{"o":4422.1387471437,"h":4433.0047593119,"l":4414.9498929126,"c":4417.3946937808,"v":781105.7010298186,"t":1734228000}
+{"o":4417.3946937808,"h":4420.4528289591,"l":4385.230525478,"c":4385.230525478,"v":819076.6090379888,"t":1734231600}
+{"o":4385.230525478,"h":4433.857642427,"l":4383.3635668643,"c":4402.5284471509,"v":946280.9082752115,"t":1734235200}
+{"o":4402.5284471509,"h":4423.4052133825,"l":4397.1301080915,"c":4399.2424416151,"v":821645.3216533002,"t":1734238800}
+{"o":4399.2424416151,"h":4403.0918960109,"l":4361.6181854524,"c":4362.3622419668,"v":818429.5503066888,"t":1734242400}
+{"o":4362.3622419668,"h":4373.4363811402,"l":4310.4384151419,"c":4343.0891307798,"v":1035337.3533947011,"t":1734246000}
+{"o":4343.0891307798,"h":4371.8445494416,"l":4326.5947690536,"c":4368.6538977844,"v":868079.638038112,"t":1734249600}
+{"o":4368.6538977844,"h":4385.9438325535,"l":4356.3753320377,"c":4381.7807522209,"v":843718.8775048408,"t":1734253200}
+{"o":4381.7807522209,"h":4400.0648317972,"l":4358.2689323219,"c":4359.1531800182,"v":813057.0534125121,"t":1734256800}
+{"o":4359.1531800182,"h":4369.7639662054,"l":4350.4566133235,"c":4364.1186048644,"v":762647.0043760285,"t":1734260400}
+{"o":4364.1186048644,"h":4395.2047329594,"l":4343.7064955377,"c":4388.6232371859,"v":866849.2359370211,"t":1734264000}
+{"o":4388.6232371859,"h":4407.9692089284,"l":4359.6112266149,"c":4384.7471799174,"v":941240.0179147334,"t":1734267600}
+{"o":4384.7471799174,"h":4426.4596321353,"l":4382.8422662862,"c":4422.9822848437,"v":987370.1042797883,"t":1734271200}
+{"o":4422.9822848437,"h":4425.5343060066,"l":4393.322046794,"c":4414.5993894662,"v":1017061.4196915912,"t":1734274800}
+{"o":4414.5993894662,"h":4446.1111404458,"l":4407.4812306267,"c":4439.0065135904,"v":1052986.2961910297,"t":1734278400}
+{"o":4439.0065135904,"h":4440.3526440458,"l":4410.2215444198,"c":4423.7682857538,"v":1010468.5698265083,"t":1734282000}
+{"o":4423.7682857538,"h":4425.8611486775,"l":4406.6022906378,"c":4416.210184578,"v":882575.9038305058,"t":1734285600}
+{"o":4416.210184578,"h":4439.9007516129,"l":4415.1901803412,"c":4422.0690055184,"v":992106.8715366434,"t":1734289200}
+{"o":4422.0690055184,"h":4427.318866042,"l":4391.0820031976,"c":4406.6884383692,"v":970419.1673566825,"t":1734292800}
+{"o":4406.6884383692,"h":4409.0027650669,"l":4329.3884365834,"c":4334.9647365437,"v":1231276.5670744299,"t":1734296400}
+{"o":4334.9647365437,"h":4392.8250280218,"l":4314.2979533939,"c":4384.2345462108,"v":1205911.5827765749,"t":1734300000}
+{"o":4384.2345462108,"h":4507.7865307194,"l":4382.6542282879,"c":4482.1867090345,"v":1592465.7333902679,"t":1734303600}
+{"o":4482.1867090345,"h":4545.7200934926,"l":4447.1503697809,"c":4515.275263093,"v":1644030.7736995164,"t":1734307200}
+{"o":4515.275263093,"h":4538.3130719185,"l":4499.7102017097,"c":4508.3580746196,"v":1190163.3291206912,"t":1734310800}
+{"o":4508.3580746196,"h":4510.9653143532,"l":4436.538137822,"c":4442.3171355345,"v":1233233.0117137474,"t":1734314400}
+{"o":4442.3171355345,"h":4454.941751893,"l":4405.4079514974,"c":4420.5284668276,"v":1128356.9318582776,"t":1734318000}
+{"o":4420.5284668276,"h":4440.7316722436,"l":4411.8976868934,"c":4424.0859870918,"v":1053844.5696677382,"t":1734321600}
+{"o":4424.0859870918,"h":4445.7576973539,"l":4408.656575321,"c":4442.469856334,"v":988399.1409326482,"t":1734325200}
+{"o":4442.469856334,"h":4465.2214051182,"l":4433.0104992492,"c":4449.517653149,"v":992871.7336658017,"t":1734328800}
+{"o":4449.517653149,"h":4474.4978032254,"l":4443.7921160506,"c":4459.1016798813,"v":1002219.3041810396,"t":1734332400}
+{"o":4459.1016798813,"h":4462.9837686063,"l":4392.6634566399,"c":4395.6107278021,"v":997961.9897716998,"t":1734336000}
+{"o":4395.6107278021,"h":4403.3848830094,"l":4364.0465642406,"c":4366.9321192407,"v":993145.0217535043,"t":1734339600}
+{"o":4366.9321192407,"h":4373.6470159539,"l":4299.7934663562,"c":4347.2066764039,"v":953475.7673538893,"t":1734343200}
+{"o":4347.2066764039,"h":4354.5627190617,"l":4247.8485668518,"c":4276.9391402087,"v":1259362.8604356446,"t":1734346800}
+{"o":4276.9391402087,"h":4314.4649234264,"l":4232.0544042586,"c":4280.3396362785,"v":1775122.1227426541,"t":1734350400}
+{"o":4280.3396362785,"h":4324.5788149567,"l":4259.8393148921,"c":4320.0880086252,"v":1175672.3614838715,"t":1734354000}
+{"o":4320.0880086252,"h":4358.0325193106,"l":4288.1597989145,"c":4328.8690643981,"v":1216211.3303930548,"t":1734357600}
+{"o":4328.8690643981,"h":4359.3149104106,"l":4310.0749306659,"c":4336.8185158425,"v":1329756.423248807,"t":1734361200}
+{"o":4336.8185158425,"h":4390.2940423824,"l":4333.7614536085,"c":4368.1869222108,"v":1505887.093132993,"t":1734364800}
+{"o":4368.1869222108,"h":4419.9565580244,"l":4368.1849513782,"c":4387.0334286477,"v":1379533.8078210701,"t":1734368400}
+{"o":4387.0334286477,"h":4435.1500810514,"l":4363.1677233252,"c":4433.8751494817,"v":1474629.2366825382,"t":1734372000}
+{"o":4433.8751494817,"h":4435.3495627694,"l":4336.1905955271,"c":4365.5210827624,"v":1371796.6888202885,"t":1734375600}
+{"o":4365.5210827624,"h":4370.3829312628,"l":4301.57324647,"c":4327.2501589622,"v":1306845.9932648523,"t":1734379200}
+{"o":4327.2501589622,"h":4375.2519945363,"l":4327.2501589622,"c":4373.5606829187,"v":1265546.0278045516,"t":1734382800}
+{"o":4373.5606829187,"h":4379.3676427486,"l":4334.3336092574,"c":4356.104514973,"v":999209.5854485078,"t":1734386400}
+{"o":4356.104514973,"h":4367.0349671533,"l":4315.7440310493,"c":4322.4591789436,"v":1096521.3369152946,"t":1734390000}
+{"o":4322.4591789436,"h":4332.6283318281,"l":4235.4871172092,"c":4235.9283484816,"v":1451173.1307312457,"t":1734393600}
+{"o":4235.9283484816,"h":4295.4763011147,"l":4227.6367711485,"c":4283.6238655777,"v":1259570.9394411037,"t":1734397200}
+{"o":4283.6238655777,"h":4305.6067177766,"l":4262.8253498029,"c":4277.3464032022,"v":995357.9018355825,"t":1734400800}
+{"o":4277.3464032022,"h":4312.5448315879,"l":4253.2506950082,"c":4306.6103233316,"v":1127182.4328579218,"t":1734404400}
+{"o":4306.6103233316,"h":4313.3114952513,"l":4244.392335864,"c":4283.1985701378,"v":994636.6968652053,"t":1734408000}
+{"o":4283.1985701378,"h":4302.4120705945,"l":4260.6370022844,"c":4297.4622505917,"v":1028679.6492661822,"t":1734411600}
+{"o":4297.4622505917,"h":4317.9812182846,"l":4274.3396747334,"c":4299.2839260527,"v":889420.6798235438,"t":1734415200}
+{"o":4299.2839260527,"h":4328.8825673237,"l":4294.6940849375,"c":4310.1123695803,"v":1007950.3976273185,"t":1734418800}
+{"o":4310.1123695803,"h":4370.5135004729,"l":4287.1832455539,"c":4341.987281829,"v":1149679.1376079344,"t":1734422400}
+{"o":4341.987281829,"h":4443.7848602821,"l":4324.9649575683,"c":4435.0939315946,"v":1313421.581928432,"t":1734426000}
+{"o":4435.0939315946,"h":4473.1246003273,"l":4405.5024456735,"c":4455.4870521012,"v":1236619.0810775904,"t":1734429600}
+{"o":4455.4870521012,"h":4465.4087911346,"l":4419.6621865806,"c":4429.4614330391,"v":1177157.7685010626,"t":1734433200}
+{"o":4429.4614330391,"h":4573.8724314665,"l":4419.3533847089,"c":4548.4796358294,"v":1649268.1431940713,"t":1734436800}
+{"o":4548.4796358294,"h":4550.1297471077,"l":4432.1012088756,"c":4468.9569241684,"v":3148258.1982745021,"t":1734440400}
+{"o":4468.9569241684,"h":4481.5770004892,"l":4378.0981180771,"c":4440.1388242139,"v":2304509.2046043263,"t":1734444000}
+{"o":4440.1388242139,"h":4441.2576977688,"l":4338.9685308837,"c":4408.7438098245,"v":2518734.4788088007,"t":1734447600}
+{"o":4408.7438098245,"h":4543.4039340562,"l":4395.8503409048,"c":4537.0159600905,"v":2437173.2608750295,"t":1734451200}
+{"o":4537.0159600905,"h":4566.0655790366,"l":4496.4905696332,"c":4547.5118009971,"v":1898960.3637745061,"t":1734454800}
+{"o":4547.5118009971,"h":4576.7741134735,"l":4490.537939189,"c":4554.4827916805,"v":1696121.0468843172,"t":1734458400}
+{"o":4554.4827916805,"h":4574.515330089,"l":4520.1746803153,"c":4546.8701038351,"v":1508739.6614631955,"t":1734462000}
+{"o":4546.8701038351,"h":4568.4284615809,"l":4497.9415997817,"c":4525.6606242585,"v":1570213.914589446,"t":1734465600}
+{"o":4525.6606242585,"h":4532.9105630852,"l":4492.7713865349,"c":4511.179064272,"v":1442077.7675626292,"t":1734469200}
+{"o":4511.179064272,"h":4516.3325348569,"l":4423.3112168635,"c":4471.9613197221,"v":1563403.6315948237,"t":1734472800}
+{"o":4471.9613197221,"h":4475.091949412,"l":4408.8827614374,"c":4461.8455740042,"v":1631790.6215016744,"t":1734476400}
+{"o":4461.8455740042,"h":4518.9683478129,"l":4431.757149091,"c":4483.172047691,"v":1722260.0364904827,"t":1734480000}
+{"o":4483.172047691,"h":4501.4123547226,"l":4359.4165782938,"c":4368.35544253,"v":1748122.4908206924,"t":1734483600}
+{"o":4368.35544253,"h":4412.4882220263,"l":4352.8455657484,"c":4371.7291801531,"v":1796476.8610278335,"t":1734487200}
+{"o":4371.7291801531,"h":4395.2496157478,"l":4336.9148957116,"c":4347.6668783389,"v":1530164.1592694104,"t":1734490800}
+{"o":4347.6668783389,"h":4356.3120515961,"l":4297.5305410155,"c":4340.823071469,"v":1467496.8652975671,"t":1734494400}
+{"o":4340.823071469,"h":4363.2679724408,"l":4304.7277837744,"c":4312.7135488857,"v":1369886.1880772267,"t":1734498000}
+{"o":4312.7135488857,"h":4332.0877911109,"l":4269.0356018788,"c":4304.649570964,"v":1434437.003957941,"t":1734501600}
+{"o":4304.649570964,"h":4340.3931724083,"l":4292.5522210333,"c":4316.247431873,"v":1238586.8153443749,"t":1734505200}
+{"o":4316.247431873,"h":4342.8299286086,"l":4283.997689733,"c":4313.4594430219,"v":1195832.5487688207,"t":1734508800}
+{"o":4313.4594430219,"h":4352.8510675017,"l":4311.5551053465,"c":4331.1480483974,"v":1141568.1878384345,"t":1734512400}
+{"o":4331.1480483974,"h":4367.0716564992,"l":4310.7182296148,"c":4346.6645142506,"v":1309429.4141270313,"t":1734516000}
+{"o":4346.6645142506,"h":4377.7263377889,"l":4343.4464820665,"c":4353.5823907668,"v":1162065.8153842289,"t":1734519600}
+{"o":4353.5823907668,"h":4370.4525129973,"l":4314.1430868174,"c":4326.1794046898,"v":1287968.6028298889,"t":1734523200}
+{"o":4326.1794046898,"h":4357.6210107657,"l":4292.1478315539,"c":4311.4011849526,"v":1218004.6131944384,"t":1734526800}
+{"o":4311.4011849526,"h":4346.9464106789,"l":4294.2555811356,"c":4306.3201080594,"v":1505127.5792706113,"t":1734530400}
+{"o":4306.3201080594,"h":4372.0947287919,"l":4287.887458122,"c":4350.9534253371,"v":1595446.2205977223,"t":1734534000}
+{"o":4350.9534253371,"h":4365.9912033876,"l":4299.2231642301,"c":4320.17621497,"v":1633949.1193308034,"t":1734537600}
+{"o":4320.17621497,"h":4351.7342839907,"l":4275.5123775809,"c":4330.0817746389,"v":1623690.7596852086,"t":1734541200}
+{"o":4330.0817746389,"h":4358.244267508,"l":4303.231917067,"c":4355.3422398677,"v":1601992.3000863157,"t":1734544800}
+{"o":4355.3422398677,"h":4363.8741957895,"l":4228.6276116368,"c":4232.5891803394,"v":2212719.8339810129,"t":1734548400}
+{"o":4232.5891803394,"h":4250.2310393784,"l":4108.4891595837,"c":4139.3035317473,"v":3640920.5374523262,"t":1734552000}
+{"o":4139.3035317473,"h":4202.606552102,"l":4049.0497232048,"c":4173.1527557271,"v":1940377.0952868499,"t":1734555600}
+{"o":4173.1527557271,"h":4197.7479603651,"l":4090.5864028307,"c":4125.1354551976,"v":1405716.62925875,"t":1734559200}
+{"o":4125.1354551976,"h":4148.6227109928,"l":4060.1493301831,"c":4129.6681972071,"v":1552133.4461619086,"t":1734562800}
+{"o":4129.6681972071,"h":4181.175890699,"l":4109.9633365839,"c":4159.0131474056,"v":1539320.1171595457,"t":1734566400}
+{"o":4159.0131474056,"h":4159.7884189517,"l":4052.8814434985,"c":4062.5941275538,"v":1401909.9414536871,"t":1734570000}
+{"o":4062.5941275538,"h":4113.4262094278,"l":3962.4195246234,"c":4110.8500613059,"v":2267611.3794721873,"t":1734573600}
+{"o":4110.8500613059,"h":4216.932758938,"l":4093.6392950524,"c":4171.6970206479,"v":1602748.1479227839,"t":1734577200}
+{"o":4171.6970206479,"h":4190.3241523788,"l":4136.3121266833,"c":4146.4208036957,"v":1165334.7197477708,"t":1734580800}
+{"o":4146.4208036957,"h":4206.470231235,"l":4139.6378265461,"c":4193.5903970118,"v":1172459.6780759725,"t":1734584400}
+{"o":4193.5903970118,"h":4222.2045372007,"l":4166.8267330987,"c":4202.6727591149,"v":1450419.8072026663,"t":1734588000}
+{"o":4202.6727591149,"h":4250.9571964594,"l":4195.700269754,"c":4232.4183894224,"v":1348533.6833922723,"t":1734591600}
+{"o":4232.4183894224,"h":4232.9368323252,"l":4161.006989989,"c":4171.7045294725,"v":1498745.2546507397,"t":1734595200}
+{"o":4171.7045294725,"h":4201.8734696078,"l":4156.2671660344,"c":4196.0347192531,"v":1302262.8135226588,"t":1734598800}
+{"o":4196.0347192531,"h":4222.8735463831,"l":4179.3155613637,"c":4203.4829673813,"v":1187492.0101463189,"t":1734602400}
+{"o":4203.4829673813,"h":4210.397509189,"l":4183.4632500282,"c":4204.6667884165,"v":1069258.3378646586,"t":1734606000}
+{"o":4204.6667884165,"h":4231.1301042174,"l":4126.8178738067,"c":4151.7689678101,"v":1336676.3392867707,"t":1734609600}
+{"o":4151.7689678101,"h":4178.7145670716,"l":4136.7880116555,"c":4150.3795001676,"v":1513077.300634684,"t":1734613200}
+{"o":4150.3795001676,"h":4207.04597004,"l":4105.8475359812,"c":4123.1737293774,"v":1954335.7970207909,"t":1734616800}
+{"o":4123.1737293774,"h":4124.0726623365,"l":4026.6456670588,"c":4105.2603611314,"v":2264901.1800770541,"t":1734620400}
+{"o":4105.2603611314,"h":4133.5642939847,"l":4041.1297959473,"c":4118.3493746039,"v":1912019.7573542241,"t":1734624000}
+{"o":4118.3493746039,"h":4119.2662530163,"l":3893.1524709202,"c":3936.8912323614,"v":2366486.4059093711,"t":1734627600}
+{"o":3936.8912323614,"h":3978.324789138,"l":3718.6564313333,"c":3887.7216061585,"v":3262521.9687644183,"t":1734631200}
+{"o":3887.7216061585,"h":3921.4641507834,"l":3730.6082970093,"c":3827.2292188311,"v":2810018.2171806041,"t":1734634800}
+{"o":3827.2292188311,"h":3908.2228508345,"l":3735.2511040082,"c":3862.5913912988,"v":2820759.7955711652,"t":1734638400}
+{"o":3862.5913912988,"h":3976.7938333724,"l":3831.5271554996,"c":3887.1176621817,"v":1752245.5847457284,"t":1734642000}
+{"o":3887.1176621817,"h":3938.5527944996,"l":3843.7408431992,"c":3932.5599062089,"v":1552917.2193422997,"t":1734645600}
+{"o":3932.5599062089,"h":3932.5599062089,"l":3858.3694848702,"c":3869.401826952,"v":1556517.5473458366,"t":1734649200}
+{"o":3869.401826952,"h":3928.8246265831,"l":3828.3498264638,"c":3899.3849957855,"v":1861056.7559965295,"t":1734652800}
+{"o":3899.3849957855,"h":3924.9213713821,"l":3858.6716941272,"c":3877.0263927741,"v":1413866.607226959,"t":1734656400}
+{"o":3877.0263927741,"h":3993.1622290677,"l":3869.4713139376,"c":3966.3085770394,"v":1659392.4267580777,"t":1734660000}
+{"o":3966.3085770394,"h":3973.4778199271,"l":3915.7404692636,"c":3922.3267400498,"v":1239231.7451774622,"t":1734663600}
+{"o":3922.3267400498,"h":3952.3546899418,"l":3889.1154856314,"c":3890.9932946056,"v":1343233.5662821196,"t":1734667200}
+{"o":3890.9932946056,"h":3905.1274087219,"l":3836.786345903,"c":3848.429040618,"v":1317896.1062007963,"t":1734670800}
+{"o":3848.429040618,"h":3883.1065230353,"l":3756.9970948496,"c":3789.563644583,"v":1877088.4218299473,"t":1734674400}
+{"o":3789.563644583,"h":3894.4343841302,"l":3789.097626713,"c":3820.8677933715,"v":1985979.3309385704,"t":1734678000}
+{"o":3820.8677933715,"h":3825.4628949346,"l":3444.1913626843,"c":3628.5161646574,"v":2689343.6540421895,"t":1734681600}
+{"o":3628.5161646574,"h":3724.6182890167,"l":3557.7732638454,"c":3650.3469192873,"v":2683653.2293129363,"t":1734685200}
+{"o":3650.3469192873,"h":3681.8767049124,"l":3524.5164416808,"c":3646.1246669441,"v":2688206.8183209156,"t":1734688800}
+{"o":3646.1246669441,"h":3679.5707370429,"l":3497.3762810378,"c":3512.913619775,"v":2642540.4809339759,"t":1734692400}
+{"o":3512.913619775,"h":3704.3869053589,"l":3509.3666175116,"c":3670.9153255377,"v":2396851.0994266081,"t":1734696000}
+{"o":3670.9153255377,"h":3771.4760231103,"l":3638.7018125616,"c":3763.6216338859,"v":2290796.4751162948,"t":1734699600}
+{"o":3763.6216338859,"h":3787.235972101,"l":3722.4253547768,"c":3761.5965571775,"v":1804959.9052252593,"t":1734703200}
+{"o":3761.5965571775,"h":3819.9722942265,"l":3743.8694858734,"c":3793.0278967982,"v":1903581.6968055158,"t":1734706800}
+{"o":3793.0278967982,"h":3853.6488265951,"l":3761.37576829,"c":3813.3172112099,"v":2221795.6937149055,"t":1734710400}
+{"o":3813.3172112099,"h":3854.7410861536,"l":3795.1768054446,"c":3838.7866742007,"v":1706491.7921257564,"t":1734714000}
+{"o":3838.7866742007,"h":3846.7657544795,"l":3776.3717640753,"c":3806.7285477942,"v":1573826.6587867448,"t":1734717600}
+{"o":3806.7285477942,"h":3862.3942855379,"l":3806.3292743724,"c":3829.5650266124,"v":1730444.8809900428,"t":1734721200}
+{"o":3829.5650266124,"h":3830.4443653474,"l":3773.3144892082,"c":3797.8019282915,"v":1720598.8578437075,"t":1734724800}
+{"o":3797.8019282915,"h":3817.6855795096,"l":3754.1408261731,"c":3815.2210287868,"v":1677731.7203484767,"t":1734728400}
+{"o":3815.2210287868,"h":3851.0729804558,"l":3802.1550846046,"c":3849.0966744581,"v":1320119.7060507436,"t":1734732000}
+{"o":3849.0966744581,"h":3887.6725482849,"l":3843.5746004567,"c":3887.6725482849,"v":1336830.3437583358,"t":1734735600}
+{"o":3887.6725482849,"h":3898.8850308597,"l":3857.6195505218,"c":3879.5720320935,"v":1541031.5635312414,"t":1734739200}
+{"o":3879.5720320935,"h":3930.2081881647,"l":3875.5249027703,"c":3903.4927209337,"v":1729779.7773020028,"t":1734742800}
+{"o":3903.4927209337,"h":3913.9016988657,"l":3877.1476446499,"c":3886.145837176,"v":1723776.2951240989,"t":1734746400}
+{"o":3886.145837176,"h":3896.0550594883,"l":3867.0464089931,"c":3882.4940727262,"v":1692388.2770580659,"t":1734750000}
+{"o":3882.4940727262,"h":3925.4833473001,"l":3879.7809454314,"c":3925.4833473001,"v":1471637.2761179209,"t":1734753600}
+{"o":3925.4833473001,"h":3980.659021586,"l":3920.2779554422,"c":3977.6788986552,"v":1411331.3609547401,"t":1734757200}
+{"o":3977.6788986552,"h":3996.6560115901,"l":3949.4995261389,"c":3983.9418428888,"v":1381873.5699858423,"t":1734760800}
+{"o":3983.9418428888,"h":4037.3128690406,"l":3970.6314648727,"c":3970.6314648727,"v":1351706.6664503554,"t":1734764400}
+{"o":3970.6314648727,"h":3975.8175583934,"l":3926.7813346213,"c":3926.7813346213,"v":1284952.2203553212,"t":1734768000}
+{"o":3926.7813346213,"h":3934.6816953811,"l":3883.6793156109,"c":3897.7560467071,"v":1223867.6906423634,"t":1734771600}
+{"o":3897.7560467071,"h":3915.7632883976,"l":3873.7168965254,"c":3885.6711003605,"v":1238687.2047344889,"t":1734775200}
+{"o":3885.6711003605,"h":3888.7298381271,"l":3841.0540271171,"c":3855.4681369187,"v":1294445.4083488432,"t":1734778800}
+{"o":3855.4681369187,"h":3859.1095554476,"l":3730.6155156528,"c":3739.7112132204,"v":1728835.3887604284,"t":1734782400}
+{"o":3739.7112132204,"h":3770.6653271878,"l":3661.3619959812,"c":3709.5820998475,"v":1993776.4540556273,"t":1734786000}
+{"o":3709.5820998475,"h":3751.5233047473,"l":3671.8027369643,"c":3681.9199640093,"v":1554974.7412883174,"t":1734789600}
+{"o":3681.9199640093,"h":3743.1761084284,"l":3671.3817649667,"c":3731.4407661493,"v":1558560.5528055523,"t":1734793200}
+{"o":3731.4407661493,"h":3746.2940869699,"l":3657.0087498876,"c":3676.4462704637,"v":1660088.24630018,"t":1734796800}
+{"o":3676.4462704637,"h":3700.4696882561,"l":3609.0405532949,"c":3676.1657494012,"v":1912025.333036036,"t":1734800400}
+{"o":3676.1657494012,"h":3701.1792196109,"l":3588.7403311421,"c":3641.0303800887,"v":1640312.7298150768,"t":1734804000}
+{"o":3641.0303800887,"h":3643.8693425659,"l":3564.8356162278,"c":3626.7980313225,"v":1660694.2340485088,"t":1734807600}
+{"o":3626.7980313225,"h":3664.558861011,"l":3595.2565555001,"c":3629.3262004697,"v":1317932.3959448445,"t":1734811200}
+{"o":3629.3262004697,"h":3641.9441000382,"l":3570.8540636988,"c":3610.4283607725,"v":1307993.712178923,"t":1734814800}
+{"o":3610.4283607725,"h":3651.3590762433,"l":3582.3984139158,"c":3620.2976618568,"v":1139656.3342400496,"t":1734818400}
+{"o":3620.2976618568,"h":3645.4468951855,"l":3568.1988864649,"c":3625.4320262561,"v":1245735.9765640029,"t":1734822000}
+{"o":3625.4320262561,"h":3664.5965796433,"l":3577.803047379,"c":3634.8726330728,"v":1323102.3155420194,"t":1734825600}
+{"o":3634.8726330728,"h":3675.6280751355,"l":3606.5668323566,"c":3652.3626881372,"v":1293430.1887682378,"t":1734829200}
+{"o":3652.3626881372,"h":3673.9523338999,"l":3619.5321883038,"c":3633.3535471528,"v":1266395.8631274186,"t":1734832800}
+{"o":3633.3535471528,"h":3672.1334304648,"l":3605.5448029209,"c":3648.4812406051,"v":1228764.1602637416,"t":1734836400}
+{"o":3648.4812406051,"h":3662.4985282036,"l":3594.9949834266,"c":3594.9949834266,"v":1288680.0345243108,"t":1734840000}
+{"o":3594.9949834266,"h":3612.4263708162,"l":3553.3457888109,"c":3608.9899441212,"v":1592673.2971153755,"t":1734843600}
+{"o":3608.9899441212,"h":3671.1433260082,"l":3596.8070388118,"c":3659.2431223583,"v":1322260.9331628738,"t":1734847200}
+{"o":3659.2431223583,"h":3692.0059675563,"l":3650.6696855838,"c":3682.1720117517,"v":1241580.14251878,"t":1734850800}
+{"o":3682.1720117517,"h":3711.0316103095,"l":3672.8855892649,"c":3682.2723256524,"v":1221028.1909884517,"t":1734854400}
+{"o":3682.2723256524,"h":3733.7085635498,"l":3669.7939131726,"c":3706.5967156242,"v":1025947.2647458906,"t":1734858000}
+{"o":3706.5967156242,"h":3734.477358158,"l":3701.2025791428,"c":3708.0971797514,"v":1171325.5416738461,"t":1734861600}
+{"o":3708.0971797514,"h":3736.0878672275,"l":3703.8130810928,"c":3728.2722897071,"v":1225626.762893921,"t":1734865200}
+{"o":3728.2722897071,"h":3753.5145366846,"l":3707.5846256034,"c":3714.7722447414,"v":1190018.6487557148,"t":1734868800}
+{"o":3714.7722447414,"h":3733.6330267815,"l":3686.4616927789,"c":3693.1772224315,"v":1266668.021923376,"t":1734872400}
+{"o":3693.1772224315,"h":3700.1730489374,"l":3576.7921360825,"c":3576.7921360825,"v":1544377.7826556433,"t":1734876000}
+{"o":3576.7921360825,"h":3644.7622330507,"l":3576.7921360825,"c":3633.0283562159,"v":1357508.641484885,"t":1734879600}
+{"o":3633.0283562159,"h":3664.8847277794,"l":3605.2171626046,"c":3655.5053548252,"v":1436354.480940786,"t":1734883200}
+{"o":3655.5053548252,"h":3661.5195881823,"l":3620.8289538179,"c":3630.1677858864,"v":1488087.5596319204,"t":1734886800}
+{"o":3630.1677858864,"h":3676.5164387756,"l":3620.2232122785,"c":3635.1565543484,"v":1527784.0028630777,"t":1734890400}
+{"o":3635.1565543484,"h":3641.3257501339,"l":3552.2682649576,"c":3565.5497547346,"v":1588633.8413940195,"t":1734894000}
+{"o":3565.5497547346,"h":3616.9563978019,"l":3532.7893516606,"c":3612.4530668199,"v":1576933.7793129948,"t":1734897600}
+{"o":3612.4530668199,"h":3642.7321673606,"l":3597.1582839893,"c":3608.0058262363,"v":1338302.6398434555,"t":1734901200}
+{"o":3608.0058262363,"h":3625.7886312805,"l":3547.1344366773,"c":3620.8809862905,"v":1414001.1803156578,"t":1734904800}
+{"o":3620.8809862905,"h":3639.2838669907,"l":3590.1640493657,"c":3605.97795334,"v":1301154.9666880786,"t":1734908400}
+{"o":3605.97795334,"h":3607.5983996082,"l":3549.5187210054,"c":3578.5078042911,"v":1349320.6592077883,"t":1734912000}
+{"o":3578.5078042911,"h":3636.0956739982,"l":3525.7401482278,"c":3561.3451664142,"v":1599109.2446689166,"t":1734915600}
+{"o":3561.3451664142,"h":3594.8352473856,"l":3524.7894522983,"c":3590.1329438493,"v":1416303.0317183258,"t":1734919200}
+{"o":3590.1329438493,"h":3741.9543030128,"l":3578.370810743,"c":3718.8634163762,"v":1514305.2225334544,"t":1734922800}
+{"o":3718.8634163762,"h":3748.8709588733,"l":3689.9853196752,"c":3690.4111336728,"v":1183884.2247639101,"t":1734926400}
+{"o":3690.4111336728,"h":3703.4353916573,"l":3656.4336336046,"c":3674.4648922214,"v":1206259.3961566542,"t":1734930000}
+{"o":3674.4648922214,"h":3684.2937386522,"l":3608.8397203619,"c":3611.5275699513,"v":1420807.9027487342,"t":1734933600}
+{"o":3611.5275699513,"h":3651.1899967778,"l":3590.028136927,"c":3639.4071803675,"v":1195523.63113286,"t":1734937200}
+{"o":3639.4071803675,"h":3684.3146595052,"l":3629.7946424072,"c":3681.0454252313,"v":1126988.4067548821,"t":1734940800}
+{"o":3681.0454252313,"h":3727.3637495547,"l":3679.1728248645,"c":3690.2206289437,"v":1239039.9968186063,"t":1734944400}
+{"o":3690.2206289437,"h":3710.8035350545,"l":3676.1467166286,"c":3698.3820819035,"v":1275736.3192772062,"t":1734948000}
+{"o":3698.3820819035,"h":3707.5098440675,"l":3661.9809780687,"c":3665.3987068805,"v":1431630.8458081884,"t":1734951600}
+{"o":3665.3987068805,"h":3694.2172933974,"l":3650.558281332,"c":3680.1137096845,"v":1327531.4330482292,"t":1734955200}
+{"o":3680.1137096845,"h":3684.5656235608,"l":3618.3393989592,"c":3647.3012117903,"v":1433786.8049653859,"t":1734958800}
+{"o":3647.3012117903,"h":3695.1888535199,"l":3620.3628228903,"c":3669.1199328341,"v":1600335.1340477583,"t":1734962400}
+{"o":3669.1199328341,"h":3710.058427449,"l":3605.8239662042,"c":3612.6578920435,"v":1689649.0350247042,"t":1734966000}
+{"o":3612.6578920435,"h":3705.8913154281,"l":3601.3137098858,"c":3695.5825092307,"v":1514923.0061094945,"t":1734969600}
+{"o":3695.5825092307,"h":3718.6231799866,"l":3674.3093463641,"c":3685.576567534,"v":1383899.0799697826,"t":1734973200}
+{"o":3685.576567534,"h":3714.3796535649,"l":3670.5106684061,"c":3695.0426405956,"v":1096949.8780617523,"t":1734976800}
+{"o":3695.0426405956,"h":3785.8277530187,"l":3691.498205536,"c":3741.311479279,"v":1227834.2305815232,"t":1734980400}
+{"o":3741.311479279,"h":3827.1719188401,"l":3724.8108902704,"c":3814.8276869306,"v":1185619.2673699311,"t":1734984000}
+{"o":3814.8276869306,"h":3862.7379098603,"l":3788.2474800156,"c":3795.4811551076,"v":1475102.9574082347,"t":1734987600}
+{"o":3795.4811551076,"h":3846.9524417378,"l":3787.0969175713,"c":3843.3914862884,"v":1173565.5290200235,"t":1734991200}
+{"o":3843.3914862884,"h":3847.7967162509,"l":3776.1120957141,"c":3797.2144255124,"v":1154516.0954134946,"t":1734994800}
+{"o":3797.2144255124,"h":3803.7054160724,"l":3762.1044737164,"c":3792.9298325326,"v":1042358.4125665539,"t":1734998400}
+{"o":3792.9298325326,"h":3801.631205226,"l":3743.8424952451,"c":3747.0876102228,"v":976260.9400732539,"t":1735002000}
+{"o":3747.0876102228,"h":3784.9103901235,"l":3715.5777338681,"c":3750.879746909,"v":1036880.437442363,"t":1735005600}
+{"o":3750.879746909,"h":3794.9635739571,"l":3750.1811141375,"c":3792.4980970873,"v":927427.2752328848,"t":1735009200}
+{"o":3792.4980970873,"h":3816.4610728234,"l":3778.458604027,"c":3810.7486624734,"v":910871.1376675456,"t":1735012800}
+{"o":3810.7486624734,"h":3830.085147209,"l":3795.3952420992,"c":3828.7300288098,"v":892820.4495919199,"t":1735016400}
+{"o":3828.7300288098,"h":3832.0134201597,"l":3792.4691245983,"c":3797.7543861281,"v":793479.77529641,"t":1735020000}
+{"o":3797.7543861281,"h":3831.1057519433,"l":3783.4075639688,"c":3822.5988063189,"v":746543.2406869499,"t":1735023600}
+{"o":3822.5988063189,"h":3875.6904633304,"l":3812.3965994375,"c":3849.5666554631,"v":980476.841937169,"t":1735027200}
+{"o":3849.5666554631,"h":3873.8902575757,"l":3817.4144686866,"c":3844.1558966585,"v":1032848.8226807299,"t":1735030800}
+{"o":3844.1558966585,"h":3852.289574342,"l":3804.5003037478,"c":3806.5798039694,"v":1145021.577562331,"t":1735034400}
+{"o":3806.5798039694,"h":3858.3835519735,"l":3802.8640278644,"c":3852.0051827937,"v":1162524.9767387642,"t":1735038000}
+{"o":3852.0051827937,"h":4794.6047297579,"l":3818.5998803577,"c":4749.6504430068,"v":1002615.0677253881,"t":1735041600}
+{"o":4749.6504430068,"h":4890.7211658551,"l":4741.5732877778,"c":4882.7689222376,"v":1185742.0198661857,"t":1735045200}
+{"o":4882.7689222376,"h":5044.5054328594,"l":4843.5167404711,"c":5011.3701839589,"v":1247415.5060758786,"t":1735048800}
+{"o":5011.3701839589,"h":5131.1759266115,"l":4991.5533472241,"c":5098.1462683626,"v":1347012.1203970383,"t":1735052400}
+{"o":5098.1462683626,"h":5121.0003663006,"l":5041.7400558767,"c":5046.0079447138,"v":1195262.8690747833,"t":1735056000}
+{"o":5046.0079447138,"h":5087.586872912,"l":5004.3751925868,"c":5072.4209045269,"v":1130529.9883182072,"t":1735059600}
+{"o":5072.4209045269,"h":5121.154848476,"l":4998.6269409465,"c":5015.4685884579,"v":1203979.1605472807,"t":1735063200}
+{"o":5015.4685884579,"h":5024.8296680958,"l":4972.1216386594,"c":4983.9164465154,"v":1108216.4087919139,"t":1735066800}
+{"o":4983.9164465154,"h":4990.8340367655,"l":4930.3618678667,"c":4965.1631436292,"v":1101671.5326228151,"t":1735070400}
+{"o":4965.1631436292,"h":5051.7915188499,"l":4954.6390582046,"c":5019.5210596024,"v":978061.9739796091,"t":1735074000}
+{"o":5019.5210596024,"h":5044.2625828863,"l":5005.5252267661,"c":5025.8655708757,"v":922318.7076480524,"t":1735077600}
+{"o":5025.8655708757,"h":5062.2723199418,"l":5001.5076392781,"c":5029.4392080625,"v":907421.4344018808,"t":1735081200}
+{"o":5029.4392080625,"h":5050.4965405654,"l":5011.7523542179,"c":5039.478327104,"v":1013053.2044431227,"t":1735084800}
+{"o":5039.478327104,"h":5156.2032614898,"l":5037.3238027796,"c":5083.9286045833,"v":1329342.309491355,"t":1735088400}
+{"o":5083.9286045833,"h":5150.6282536189,"l":5082.245853622,"c":5143.3913222217,"v":1162753.3171336411,"t":1735092000}
+{"o":5143.3913222217,"h":5164.6454293108,"l":5091.8813702815,"c":5099.4362276829,"v":918418.2389734872,"t":1735095600}
+{"o":5099.4362276829,"h":5105.1779735526,"l":5063.8620039976,"c":5086.8443787144,"v":765050.5311502105,"t":1735099200}
+{"o":5086.8443787144,"h":5103.8248552735,"l":5061.7082409764,"c":5086.1871862329,"v":715290.1393371726,"t":1735102800}
+{"o":5086.1871862329,"h":5117.0298574768,"l":5053.5334722487,"c":5072.1783559246,"v":754469.0552245448,"t":1735106400}
+{"o":5072.1783559246,"h":5096.8450176255,"l":5002.4045769724,"c":5054.8946495776,"v":706457.4855867835,"t":1735110000}
+{"o":5054.8946495776,"h":5078.7166480768,"l":5036.1455752367,"c":5048.2315319609,"v":765874.5093634492,"t":1735113600}
+{"o":5048.2315319609,"h":5069.5462731867,"l":5035.2297157263,"c":5051.7859117293,"v":600419.0389279284,"t":1735117200}
+{"o":5051.7859117293,"h":5141.6247197504,"l":5012.8906273957,"c":5036.5914481935,"v":798561.4421302815,"t":1735120800}
+{"o":5036.5914481935,"h":5053.9636881923,"l":4977.9505070125,"c":4995.9713993389,"v":687062.2962158904,"t":1735124400}
+{"o":4995.9713993389,"h":5022.9584863912,"l":4977.0408855501,"c":5002.768417256,"v":776323.348898154,"t":1735128000}
+{"o":5002.768417256,"h":5028.7293837706,"l":4998.2908243489,"c":5026.0905792093,"v":651506.2838669065,"t":1735131600}
+{"o":5026.0905792093,"h":5088.5169287251,"l":5023.6512298155,"c":5075.4016913851,"v":782638.4540221707,"t":1735135200}
+{"o":5075.4016913851,"h":5077.6135049018,"l":5024.6674145497,"c":5058.1757489248,"v":859294.8429733863,"t":1735138800}
+{"o":5058.1757489248,"h":5072.366860783,"l":5002.8696551654,"c":5037.5028163506,"v":1019496.5029420408,"t":1735142400}
+{"o":5037.5028163506,"h":5073.2335846629,"l":5014.4756163597,"c":5072.4747564638,"v":927231.0815219622,"t":1735146000}
+{"o":5072.4747564638,"h":5083.7673782291,"l":5037.1505825174,"c":5057.3035907644,"v":730073.2915040093,"t":1735149600}
+{"o":5057.3035907644,"h":5127.7870523381,"l":5055.4635127067,"c":5081.5494448968,"v":795558.1239165162,"t":1735153200}
+{"o":5081.5494448968,"h":5105.1730743545,"l":5043.2283008423,"c":5053.2497787845,"v":840733.3731695664,"t":1735156800}
+{"o":5053.2497787845,"h":5068.9714622643,"l":5003.4159292923,"c":5011.2715774549,"v":883962.8233538246,"t":1735160400}
+{"o":5011.2715774549,"h":5033.8131486978,"l":4990.150199837,"c":5020.1887740698,"v":811532.6041521786,"t":1735164000}
+{"o":5020.1887740698,"h":5048.5304248246,"l":5015.8059440096,"c":5038.2904539209,"v":753807.7833724023,"t":1735167600}
+{"o":5038.2904539209,"h":5108.5364720754,"l":5006.4000136598,"c":5020.5213670697,"v":904638.9634996883,"t":1735171200}
+{"o":5020.5213670697,"h":5055.5390945824,"l":5007.2981981648,"c":5023.9271289364,"v":911657.6200528446,"t":1735174800}
+{"o":5023.9271289364,"h":5081.2159090124,"l":4999.6237902198,"c":5028.1114445434,"v":935909.1355506447,"t":1735178400}
+{"o":5028.1114445434,"h":5040.8664168243,"l":4991.6344527991,"c":5015.8679440688,"v":1118639.7008907704,"t":1735182000}
+{"o":5015.8679440688,"h":5015.9621672193,"l":4937.4804140987,"c":4979.5243678208,"v":1176643.2062073553,"t":1735185600}
+{"o":4979.5243678208,"h":4990.7794856988,"l":4948.3825049751,"c":4964.9135830412,"v":935270.340664994,"t":1735189200}
+{"o":4964.9135830412,"h":4977.8018811266,"l":4896.3015129443,"c":4949.8458728945,"v":1059310.395410697,"t":1735192800}
+{"o":4949.8458728945,"h":4998.3781766662,"l":4907.0372909463,"c":4935.212612847,"v":911080.2837818824,"t":1735196400}
+{"o":4935.212612847,"h":4945.4559800593,"l":4808.2181571421,"c":4824.49277521,"v":1504806.5868982128,"t":1735200000}
+{"o":4824.49277521,"h":4856.7928900943,"l":4819.9075025412,"c":4834.2431583207,"v":917832.9171071735,"t":1735203600}
+{"o":4834.2431583207,"h":4849.9791716502,"l":4791.197733716,"c":4818.8331731601,"v":810305.549470279,"t":1735207200}
+{"o":4818.8331731601,"h":4869.0900046038,"l":4816.7699850215,"c":4840.0800468215,"v":840889.1805023132,"t":1735210800}
+{"o":4840.0800468215,"h":4848.8888921497,"l":4812.8168205239,"c":4820.5802623266,"v":895108.4592481079,"t":1735214400}
+{"o":4820.5802623266,"h":4841.1521261395,"l":4774.9194777378,"c":4823.2315814595,"v":909738.0050009812,"t":1735218000}
+{"o":4823.2315814595,"h":4850.226931674,"l":4784.9375525709,"c":4811.3941696241,"v":1171418.4292011738,"t":1735221600}
+{"o":4811.3941696241,"h":4846.3812663638,"l":4793.7081945027,"c":4814.0115477165,"v":1099400.9858723949,"t":1735225200}
+{"o":4814.0115477165,"h":4872.5818245583,"l":4803.9222376032,"c":4863.1322398969,"v":1103920.4480379014,"t":1735228800}
+{"o":4863.1322398969,"h":4864.8464758659,"l":4780.8529956123,"c":4802.8371685035,"v":1109344.0258359776,"t":1735232400}
+{"o":4802.8371685035,"h":4831.8288102461,"l":4780.8710323628,"c":4829.6144992457,"v":916190.8625283272,"t":1735236000}
+{"o":4829.6144992457,"h":4834.1738625686,"l":4777.7407733215,"c":4824.8929211951,"v":790063.2181595743,"t":1735239600}
+{"o":4824.8929211951,"h":4841.2558443645,"l":4771.3958148314,"c":4804.8091280491,"v":913262.3235425674,"t":1735243200}
+{"o":4804.8091280491,"h":4844.3561948122,"l":4759.0197789631,"c":4832.7422183313,"v":971619.2076790227,"t":1735246800}
+{"o":4832.7422183313,"h":4848.2699530464,"l":4815.6930804618,"c":4822.151572557,"v":839056.5086098862,"t":1735250400}
+{"o":4822.151572557,"h":4827.1067874339,"l":4772.5713313194,"c":4806.83902015,"v":859887.3599868227,"t":1735254000}
+{"o":4806.83902015,"h":4828.3719083545,"l":4775.7949988927,"c":4821.5406208286,"v":900959.4043674886,"t":1735257600}
+{"o":4821.5406208286,"h":4844.7978407358,"l":4760.7471888587,"c":4819.7218201638,"v":755845.2883431831,"t":1735261200}
+{"o":4819.7218201638,"h":4854.4388094697,"l":4796.7965348023,"c":4815.4262093271,"v":779563.550365979,"t":1735264800}
+{"o":4815.4262093271,"h":4841.6747285105,"l":4804.2734974324,"c":4830.9788863294,"v":745017.8852055038,"t":1735268400}
+{"o":4830.9788863294,"h":4889.3436350119,"l":4829.7798965757,"c":4840.3591640476,"v":763147.4926693661,"t":1735272000}
+{"o":4840.3591640476,"h":4847.186273663,"l":4747.2318456162,"c":4825.0196121297,"v":804524.1483082683,"t":1735275600}
+{"o":4825.0196121297,"h":4870.3240711156,"l":4825.0196121297,"c":4869.3346078518,"v":810381.0856843749,"t":1735279200}
+{"o":4869.3346078518,"h":4874.8710784626,"l":4738.0143782712,"c":4760.042835965,"v":1022726.6998260407,"t":1735282800}
+{"o":4760.042835965,"h":4856.3453184706,"l":4759.6265436045,"c":4819.4639512935,"v":1000863.8163869373,"t":1735286400}
+{"o":4819.4639512935,"h":4957.1505516091,"l":4816.2378432004,"c":4923.7550558086,"v":1300951.2515217348,"t":1735290000}
+{"o":4923.7550558086,"h":4940.4127536251,"l":4817.7513864158,"c":4870.3300319052,"v":861281.2491066502,"t":1735293600}
+{"o":4870.3300319052,"h":4883.6389555288,"l":4848.3388271743,"c":4879.6205916228,"v":827013.268665984,"t":1735297200}
+{"o":4879.6205916228,"h":4882.166644513,"l":4858.3667322844,"c":4866.4087630347,"v":808209.2532208271,"t":1735300800}
+{"o":4866.4087630347,"h":4871.9241591028,"l":4820.8025230779,"c":4831.9384006889,"v":833146.7081482019,"t":1735304400}
+{"o":4831.9384006889,"h":4835.1775094091,"l":4747.1809031198,"c":4780.3824136397,"v":1048704.5242180678,"t":1735308000}
+{"o":4780.3824136397,"h":4781.7913409482,"l":4665.2947954473,"c":4694.0225111362,"v":1277524.5689087852,"t":1735311600}
+{"o":4694.0225111362,"h":4707.2625349651,"l":4650.4919972703,"c":4703.7014751581,"v":1150148.8973051396,"t":1735315200}
+{"o":4703.7014751581,"h":4755.2801976229,"l":4655.5508535281,"c":4746.5165520881,"v":1100025.8948588665,"t":1735318800}
+{"o":4746.5165520881,"h":4775.1096330223,"l":4733.818971549,"c":4768.4046865974,"v":806068.049560477,"t":1735322400}
+{"o":4768.4046865974,"h":4776.2514981106,"l":4710.8504580913,"c":4765.1227422813,"v":877604.7359094835,"t":1735326000}
+{"o":4765.1227422813,"h":4767.7816384791,"l":4701.1743629884,"c":4741.6570239591,"v":866644.4423843641,"t":1735329600}
+{"o":4741.6570239591,"h":4748.0303817329,"l":4707.374661578,"c":4710.1996996651,"v":809409.5915376798,"t":1735333200}
+{"o":4710.1996996651,"h":4739.8928852722,"l":4691.5809134004,"c":4713.4094405802,"v":755211.6239431987,"t":1735336800}
+{"o":4713.4094405802,"h":4720.5739791617,"l":4669.3900280974,"c":4698.1483999069,"v":800856.8918438207,"t":1735340400}
+{"o":4698.1483999069,"h":4731.0966879926,"l":4693.868258859,"c":4722.4975898347,"v":919263.6139312958,"t":1735344000}
+{"o":4722.4975898347,"h":4766.5031367907,"l":4699.6807115173,"c":4723.8613107982,"v":847048.9283765183,"t":1735347600}
+{"o":4723.8613107982,"h":4753.9953123157,"l":4659.5035087128,"c":4693.2337418791,"v":853391.1143525466,"t":1735351200}
+{"o":4693.2337418791,"h":4738.3798622249,"l":4687.5062699776,"c":4716.3437596305,"v":817910.7865718168,"t":1735354800}
+{"o":4716.3437596305,"h":4724.1786382945,"l":4698.1147281615,"c":4702.1267426425,"v":655046.8882343582,"t":1735358400}
+{"o":4702.1267426425,"h":4748.0113553259,"l":4679.7647302025,"c":4737.6764551987,"v":679940.8624134761,"t":1735362000}
+{"o":4737.6764551987,"h":4744.5861822909,"l":4717.8837592291,"c":4733.2879246537,"v":654281.5986060534,"t":1735365600}
+{"o":4733.2879246537,"h":4750.0909787233,"l":4712.5316932548,"c":4719.1068064272,"v":674468.1434358798,"t":1735369200}
+{"o":4719.1068064272,"h":4752.4954321559,"l":4691.5821547895,"c":4749.3123367483,"v":666432.00209851,"t":1735372800}
+{"o":4749.3123367483,"h":4782.2464774635,"l":4743.9501062422,"c":4749.2807485652,"v":661363.9819000331,"t":1735376400}
+{"o":4749.2807485652,"h":4757.0920589421,"l":4729.9077743511,"c":4737.2179995115,"v":680255.7486548598,"t":1735380000}
+{"o":4737.2179995115,"h":4809.8522725839,"l":4736.302729693,"c":4772.5812414581,"v":736705.2295605412,"t":1735383600}
+{"o":4772.5812414581,"h":4803.034756326,"l":4754.6684868847,"c":4762.7793946762,"v":733898.2412729283,"t":1735387200}
+{"o":4762.7793946762,"h":4807.0173073101,"l":4761.2673720582,"c":4798.6806494374,"v":880588.6224809536,"t":1735390800}
+{"o":4798.6806494374,"h":4857.4993928328,"l":4779.9933017625,"c":4837.3602729673,"v":1161141.1486549231,"t":1735394400}
+{"o":4837.3602729673,"h":4876.3935351669,"l":4837.3491832786,"c":4848.4895505263,"v":1011442.0068544946,"t":1735398000}
+{"o":4848.4895505263,"h":4910.5764030188,"l":4834.1792850315,"c":4909.6100274421,"v":1021566.7394634475,"t":1735401600}
+{"o":4909.6100274421,"h":4987.0656597375,"l":4908.6745699321,"c":4965.4059411004,"v":1060724.8525188696,"t":1735405200}
+{"o":4965.4059411004,"h":4998.0190428561,"l":4932.0901750546,"c":4938.0078215124,"v":945203.0312583382,"t":1735408800}
+{"o":4938.0078215124,"h":4948.6299741758,"l":4928.5414778528,"c":4940.3323030046,"v":878468.4643476037,"t":1735412400}
+{"o":4940.3323030046,"h":4946.4883461452,"l":4890.6232700045,"c":4925.6834536401,"v":718032.8124764734,"t":1735416000}
+{"o":4925.6834536401,"h":4959.9586075303,"l":4916.4527510267,"c":4956.3153193088,"v":760208.5648527889,"t":1735419600}
+{"o":4956.3153193088,"h":5023.7478893675,"l":4945.648430267,"c":4975.277727275,"v":850801.3329581433,"t":1735423200}
+{"o":4975.277727275,"h":4993.6960399662,"l":4952.2634407891,"c":4983.4863726031,"v":937186.8104866825,"t":1735426800}
+{"o":4983.4863726031,"h":4988.6344993905,"l":4938.8447817809,"c":4945.2096546235,"v":932336.4301756279,"t":1735430400}
+{"o":4945.2096546235,"h":4958.1594936831,"l":4874.4194188302,"c":4910.0158583653,"v":827395.2115776491,"t":1735434000}
+{"o":4910.0158583653,"h":4965.2684322847,"l":4905.1562740657,"c":4937.8147322894,"v":790253.1895397725,"t":1735437600}
+{"o":4937.8147322894,"h":4970.254869233,"l":4926.2372384157,"c":4965.4343673942,"v":1069203.1722769239,"t":1735441200}
+{"o":4558.0321801718,"h":4563.6432731196,"l":4549.7741341045,"c":4557.6680223848,"v":380155.7770190337,"t":1728244800}
+{"o":4557.6680223848,"h":4574.4416300955,"l":4522.3724836952,"c":4526.3670662056,"v":392220.4570027255,"t":1728248400}
+{"o":4526.3670662056,"h":4558.6248603287,"l":4525.9625086092,"c":4554.6037030364,"v":357899.5850234181,"t":1728252000}
+{"o":4554.6037030364,"h":4598.6346512863,"l":4554.5239601459,"c":4589.9381248188,"v":430112.5334137317,"t":1728255600}
+{"o":4589.9381248188,"h":4682.3008055863,"l":4572.3077930247,"c":4676.4086141585,"v":687385.8222378105,"t":1728259200}
+{"o":4676.4086141585,"h":4714.660144476,"l":4659.170057588,"c":4712.8524501408,"v":603145.9431759345,"t":1728262800}
+{"o":4712.8524501408,"h":4731.2153454594,"l":4674.5298652116,"c":4684.5800546377,"v":510915.0757243732,"t":1728266400}
+{"o":4684.5800546377,"h":4704.2330291245,"l":4670.8855502542,"c":4697.5941228264,"v":525001.7763133823,"t":1728270000}
+{"o":4697.5941228264,"h":4716.3149016392,"l":4685.3161564939,"c":4686.9946393943,"v":350937.4378112106,"t":1728273600}
+{"o":4686.9946393943,"h":4703.2123144842,"l":4660.9128480782,"c":4663.377321054,"v":351732.2192520947,"t":1728277200}
+{"o":4663.377321054,"h":4685.8999586081,"l":4659.065552535,"c":4685.8999586081,"v":363373.4665504733,"t":1728280800}
+{"o":4685.8999586081,"h":4685.8999586081,"l":4634.76509278,"c":4639.2771681748,"v":487052.2892122161,"t":1728284400}
+{"o":4639.2771681748,"h":4675.4451263204,"l":4635.9129087298,"c":4650.9547343852,"v":425854.2072554424,"t":1728288000}
+{"o":4650.9547343852,"h":4658.9516135299,"l":4597.5334720491,"c":4618.3964800389,"v":443106.3606669757,"t":1728291600}
+{"o":4618.3964800389,"h":4618.3964800389,"l":4577.8128140701,"c":4594.9709219925,"v":383018.7337353702,"t":1728295200}
+{"o":4594.9709219925,"h":4618.4417587454,"l":4561.6416573475,"c":4616.970968406,"v":405773.9351883141,"t":1728298800}
+{"o":4616.970968406,"h":4618.7567663466,"l":4582.831773291,"c":4590.1435203173,"v":498334.4029959007,"t":1728302400}
+{"o":4590.1435203173,"h":4635.9809269979,"l":4585.4903761494,"c":4633.4908839323,"v":564252.2182743171,"t":1728306000}
+{"o":4633.4908839323,"h":4771.7852053091,"l":4629.8805779496,"c":4715.7052429713,"v":933578.0110301331,"t":1728309600}
+{"o":4715.7052429713,"h":4716.9318584532,"l":4648.308535804,"c":4659.1500925492,"v":725753.8278050288,"t":1728313200}
+{"o":4659.1500925492,"h":4681.9036118153,"l":4630.2294120861,"c":4674.1841563091,"v":698738.010775558,"t":1728316800}
+{"o":4674.1841563091,"h":4678.9993021308,"l":4648.021824228,"c":4671.4453077477,"v":534715.2621950485,"t":1728320400}
+{"o":4671.4453077477,"h":4672.9831823721,"l":4560.3514111855,"c":4564.6892189162,"v":790256.4096524067,"t":1728324000}
+{"o":4564.6892189162,"h":4616.6600570032,"l":4562.1647498214,"c":4608.2307552113,"v":581330.3253611351,"t":1728327600}
+{"o":4608.2307552113,"h":4614.4585593576,"l":4560.4592759005,"c":4564.5126892607,"v":609022.2426665071,"t":1728331200}
+{"o":4564.5126892607,"h":4606.6156954813,"l":4538.0249853694,"c":4600.4710721055,"v":392019.308817406,"t":1728334800}
+{"o":4600.4710721055,"h":4602.7193068493,"l":4520.756443748,"c":4527.6174723863,"v":458001.3785611988,"t":1728338400}
+{"o":4527.6174723863,"h":4563.02171655,"l":4495.6507084866,"c":4511.0726412282,"v":686950.6048637916,"t":1728342000}
+{"o":4511.0726412282,"h":4545.3681961272,"l":4496.5974533304,"c":4535.9005183826,"v":612701.5652469171,"t":1728345600}
+{"o":4535.9005183826,"h":4556.9040147459,"l":4508.1471241757,"c":4546.2365924833,"v":455183.0212988291,"t":1728349200}
+{"o":4546.2365924833,"h":4561.1772567379,"l":4513.6978974783,"c":4554.8308363251,"v":457975.0747098433,"t":1728352800}
+{"o":4554.8308363251,"h":4554.8308363251,"l":4528.3476415684,"c":4533.5581797265,"v":387543.0304394737,"t":1728356400}
+{"o":4533.5581797265,"h":4545.6316999611,"l":4501.8031538531,"c":4519.4381321159,"v":417835.0670479593,"t":1728360000}
+{"o":4519.4381321159,"h":4523.8620908087,"l":4476.4120543893,"c":4503.3697902607,"v":447877.0369302242,"t":1728363600}
+{"o":4503.3697902607,"h":4522.6956626613,"l":4456.1700450083,"c":4512.7437735406,"v":440926.422446419,"t":1728367200}
+{"o":4512.7437735406,"h":4513.1574277653,"l":4445.6044765666,"c":4482.5341514281,"v":459765.7562780982,"t":1728370800}
+{"o":4482.5341514281,"h":4503.678679387,"l":4469.6098222381,"c":4497.3790773011,"v":395418.6979588114,"t":1728374400}
+{"o":4497.3790773011,"h":4510.9216258729,"l":4476.5186915928,"c":4501.9769832829,"v":369487.5538445776,"t":1728378000}
+{"o":4501.9769832829,"h":4521.6727794771,"l":4489.3146277656,"c":4514.0356442578,"v":347166.4909395938,"t":1728381600}
+{"o":4514.0356442578,"h":4533.0641823424,"l":4508.0386477003,"c":4527.0923860065,"v":331266.7931630809,"t":1728385200}
+{"o":4527.0923860065,"h":4529.3174998951,"l":4487.1442921286,"c":4489.6022546447,"v":376617.4294976499,"t":1728388800}
+{"o":4489.6022546447,"h":4544.1175588962,"l":4468.8366405131,"c":4540.7902916606,"v":499082.7649497003,"t":1728392400}
+{"o":4540.7902916606,"h":4559.260619594,"l":4461.0313885129,"c":4512.6756693848,"v":700026.6010747299,"t":1728396000}
+{"o":4512.6756693848,"h":4521.2141483772,"l":4421.7485537034,"c":4473.5213309173,"v":704771.2972929042,"t":1728399600}
+{"o":4473.5213309173,"h":4506.9191716832,"l":4439.9507072787,"c":4502.1193600948,"v":611638.2266285605,"t":1728403200}
+{"o":4502.1193600948,"h":4508.6902040097,"l":4454.8706513427,"c":4489.2031607219,"v":531321.0074215044,"t":1728406800}
+{"o":4489.2031607219,"h":4506.9883698093,"l":4447.3751819728,"c":4476.6918575927,"v":510431.3175150065,"t":1728410400}
+{"o":4476.6918575927,"h":4512.6704152032,"l":4454.8499536664,"c":4500.5959387252,"v":568872.3687048905,"t":1728414000}
+{"o":4500.5959387252,"h":4524.4790009165,"l":4490.0313337719,"c":4524.4790009165,"v":491440.764896505,"t":1728417600}
+{"o":4524.4790009165,"h":4532.0951129126,"l":4509.7624562257,"c":4516.6927068492,"v":522855.3023338178,"t":1728421200}
+{"o":4516.6927068492,"h":4518.3760369877,"l":4484.4702553113,"c":4488.0029512449,"v":533062.014183642,"t":1728424800}
+{"o":4488.0029512449,"h":4499.1791800806,"l":4468.6526462175,"c":4496.8029862742,"v":362731.1070848905,"t":1728428400}
+{"o":4496.8029862742,"h":4518.1448745765,"l":4482.3634983062,"c":4517.9811918481,"v":533008.658125653,"t":1728432000}
+{"o":4517.9811918481,"h":4553.5864328328,"l":4509.8387775671,"c":4534.1268515673,"v":823904.9235844576,"t":1728435600}
+{"o":4534.1268515673,"h":4538.4098612129,"l":4506.4797157654,"c":4509.907540746,"v":489387.0295763336,"t":1728439200}
+{"o":4509.907540746,"h":4529.2113187893,"l":4495.0461217909,"c":4508.6267175115,"v":444367.4601270892,"t":1728442800}
+{"o":4508.6267175115,"h":4513.1613974479,"l":4483.8717670658,"c":4490.3442575012,"v":358821.1054710145,"t":1728446400}
+{"o":4490.3442575012,"h":4520.7343433907,"l":4479.4932125749,"c":4514.8289925833,"v":400901.4408317768,"t":1728450000}
+{"o":4514.8289925833,"h":4518.7046569907,"l":4488.9478597588,"c":4496.6263276572,"v":540976.8397450567,"t":1728453600}
+{"o":4496.6263276572,"h":4496.6720746277,"l":4469.1332658691,"c":4482.8032969159,"v":402501.3307802337,"t":1728457200}
+{"o":4482.8032969159,"h":4493.8891950947,"l":4462.1486606613,"c":4475.9474677866,"v":374029.33175879,"t":1728460800}
+{"o":4475.9474677866,"h":4488.0455819557,"l":4467.8765597825,"c":4484.9353563594,"v":411216.9715147021,"t":1728464400}
+{"o":4484.9353563594,"h":4491.399901626,"l":4459.8441033854,"c":4466.2219408363,"v":403398.2296496001,"t":1728468000}
+{"o":4466.2219408363,"h":4486.6961661715,"l":4462.9574544723,"c":4483.6088358671,"v":380815.7484647161,"t":1728471600}
+{"o":4483.6088358671,"h":4487.6424770721,"l":4419.0512796986,"c":4440.4971537586,"v":550809.7744300922,"t":1728475200}
+{"o":4440.4971537586,"h":4451.5721432411,"l":4391.2055923773,"c":4418.0516183275,"v":690548.3557538957,"t":1728478800}
+{"o":4418.0516183275,"h":4448.3442666187,"l":4405.1178034867,"c":4424.507893578,"v":621350.1329963342,"t":1728482400}
+{"o":4424.507893578,"h":4481.7124541486,"l":4424.2646905782,"c":4473.1207574906,"v":587115.9579926268,"t":1728486000}
+{"o":4473.1207574906,"h":4474.5907392007,"l":4401.9908562734,"c":4411.444926367,"v":703987.3740749838,"t":1728489600}
+{"o":4411.444926367,"h":4429.3175677006,"l":4396.8317125648,"c":4419.9953601487,"v":653357.9968685987,"t":1728493200}
+{"o":4419.9953601487,"h":4428.1324126109,"l":4379.3721052809,"c":4401.5021609354,"v":709356.4904977606,"t":1728496800}
+{"o":4401.5021609354,"h":4419.0352079518,"l":4368.9675165308,"c":4416.0413225049,"v":710790.7356202406,"t":1728500400}
+{"o":4416.0413225049,"h":4416.2033890851,"l":4342.578185837,"c":4346.5924957857,"v":814421.3609022137,"t":1728504000}
+{"o":4346.5924957857,"h":4386.5676287624,"l":4341.1123301176,"c":4377.9987202,"v":514947.8843290118,"t":1728507600}
+{"o":4377.9987202,"h":4381.1890758691,"l":4357.7230581087,"c":4357.9736454576,"v":573333.5575930576,"t":1728511200}
+{"o":4357.9736454576,"h":4374.445420493,"l":4355.2849776271,"c":4363.3854529695,"v":301455.0274929726,"t":1728514800}
+{"o":4363.3854529695,"h":4363.3854529695,"l":4309.4303931129,"c":4335.3126756875,"v":469195.9113525522,"t":1728518400}
+{"o":4335.3126756875,"h":4378.6946939902,"l":4334.1238067951,"c":4363.9401567203,"v":450995.0156814852,"t":1728522000}
+{"o":4363.9401567203,"h":4381.5359934188,"l":4359.773638172,"c":4374.7359376268,"v":410558.9545106399,"t":1728525600}
+{"o":4374.7359376268,"h":4395.4762209498,"l":4366.4237637896,"c":4378.7410903973,"v":322784.1813147033,"t":1728529200}
+{"o":4378.7410903973,"h":4393.0226782215,"l":4372.3779616739,"c":4378.6627879641,"v":322233.9336916361,"t":1728532800}
+{"o":4378.6627879641,"h":4408.7760934978,"l":4366.6388642268,"c":4400.9328928597,"v":402176.353475499,"t":1728536400}
+{"o":4400.9328928597,"h":4405.0975182784,"l":4387.0207701517,"c":4397.7634110675,"v":348161.6365843627,"t":1728540000}
+{"o":4397.7634110675,"h":4398.7230971028,"l":4373.2442382312,"c":4373.2442382312,"v":375880.6505421688,"t":1728543600}
+{"o":4373.2442382312,"h":4387.5696221866,"l":4337.9448276111,"c":4339.9875381418,"v":402017.3035891231,"t":1728547200}
+{"o":4339.9875381418,"h":4346.3030014266,"l":4293.4936108214,"c":4333.9812105099,"v":415671.1288500546,"t":1728550800}
+{"o":4333.9812105099,"h":4372.3588063641,"l":4330.6703897266,"c":4366.6911048853,"v":373756.6582153764,"t":1728554400}
+{"o":4366.6911048853,"h":4397.3461130584,"l":4359.1992906244,"c":4395.0657310569,"v":383024.3665471054,"t":1728558000}
+{"o":4395.0657310569,"h":4405.6676007764,"l":4326.4966093555,"c":4351.9041003325,"v":653011.5883226859,"t":1728561600}
+{"o":4351.9041003325,"h":4388.8170249702,"l":4297.7251309495,"c":4323.3934222286,"v":604740.423343253,"t":1728565200}
+{"o":4323.3934222286,"h":4340.9000131404,"l":4263.964217585,"c":4303.335217259,"v":642807.9021165643,"t":1728568800}
+{"o":4303.335217259,"h":4342.0182899217,"l":4287.3316552033,"c":4341.8066893214,"v":532674.5809783771,"t":1728572400}
+{"o":4341.8066893214,"h":4354.634926369,"l":4311.9883944037,"c":4321.138181337,"v":546055.6440730627,"t":1728576000}
+{"o":4321.138181337,"h":4335.4272615412,"l":4271.1530450589,"c":4278.0264011097,"v":633706.4845527589,"t":1728579600}
+{"o":4278.0264011097,"h":4299.0690508918,"l":4241.3207730131,"c":4297.1124919323,"v":812992.104585954,"t":1728583200}
+{"o":4297.1124919323,"h":4327.4324697911,"l":4286.8005795414,"c":4324.9074856611,"v":570123.4136098418,"t":1728586800}
+{"o":4324.9074856611,"h":4347.3285791879,"l":4294.7216743325,"c":4308.4492997848,"v":520530.8857401543,"t":1728590400}
+{"o":4308.4492997848,"h":4343.7134541324,"l":4298.7648589148,"c":4341.7598101503,"v":438476.8776754241,"t":1728594000}
+{"o":4341.7598101503,"h":4361.4957093605,"l":4314.9020844652,"c":4340.5846727645,"v":478769.6330291968,"t":1728597600}
+{"o":4340.5846727645,"h":4357.8570268791,"l":4340.2303156795,"c":4355.7640680791,"v":420499.891098097,"t":1728601200}
+{"o":4355.7640680791,"h":4378.8505255444,"l":4349.0607884667,"c":4366.1172764397,"v":554894.4171121905,"t":1728604800}
+{"o":4366.1172764397,"h":4399.4768515627,"l":4341.9733495556,"c":4389.683055182,"v":516972.2633535332,"t":1728608400}
+{"o":4389.683055182,"h":4416.0538160278,"l":4374.7248866977,"c":4411.2149955056,"v":381756.5615751912,"t":1728612000}
+{"o":4411.2149955056,"h":4431.8463453664,"l":4410.1710289972,"c":4410.1710289972,"v":404852.9701749536,"t":1728615600}
+{"o":4410.1710289972,"h":4420.2224197641,"l":4401.6529131545,"c":4418.9090459289,"v":341717.8989473396,"t":1728619200}
+{"o":4418.9090459289,"h":4428.342153023,"l":4410.5159846427,"c":4413.7468779304,"v":322152.215929354,"t":1728622800}
+{"o":4413.7468779304,"h":4444.4753610395,"l":4413.2605301099,"c":4433.3326367975,"v":405731.7337225279,"t":1728626400}
+{"o":4433.3326367975,"h":4449.6618100849,"l":4418.3441062365,"c":4421.1347246994,"v":369246.8619573101,"t":1728630000}
+{"o":4421.1347246994,"h":4436.8765203088,"l":4414.3562093154,"c":4429.0860641415,"v":349140.5833263794,"t":1728633600}
+{"o":4429.0860641415,"h":4456.3623540809,"l":4428.6901488466,"c":4451.8521535154,"v":426687.8647687417,"t":1728637200}
+{"o":4451.8521535154,"h":4474.4882418208,"l":4437.1450454376,"c":4444.6704411418,"v":433368.8150041708,"t":1728640800}
+{"o":4444.6704411418,"h":4457.7793417202,"l":4433.2235698458,"c":4446.6918079813,"v":371781.6735897921,"t":1728644400}
+{"o":4446.6918079813,"h":4483.8477850791,"l":4441.3807990623,"c":4479.7139959457,"v":516464.7503954281,"t":1728648000}
+{"o":4479.7139959457,"h":4507.3157611233,"l":4457.7740128372,"c":4498.275095495,"v":585578.1108046444,"t":1728651600}
+{"o":4498.275095495,"h":4522.5735881015,"l":4495.0982167803,"c":4507.3236173625,"v":692847.6128216072,"t":1728655200}
+{"o":4507.3236173625,"h":4558.9036940382,"l":4500.8088553351,"c":4524.7954646349,"v":823039.9933198952,"t":1728658800}
+{"o":4524.7954646349,"h":4540.3358932634,"l":4509.2482214826,"c":4537.7515804698,"v":714655.5813088097,"t":1728662400}
+{"o":4537.7515804698,"h":4581.512847454,"l":4490.3381373707,"c":4576.2407750333,"v":768943.6549930095,"t":1728666000}
+{"o":4576.2407750333,"h":4582.0935562724,"l":4548.5258166201,"c":4570.694233506,"v":672377.1392719432,"t":1728669600}
+{"o":4570.694233506,"h":4593.0498531147,"l":4551.1252184045,"c":4559.43194505,"v":618899.0604046173,"t":1728673200}
+{"o":4559.43194505,"h":4580.5962053813,"l":4549.6559113791,"c":4576.9414941603,"v":501458.0546953615,"t":1728676800}
+{"o":4576.9414941603,"h":4589.0985536663,"l":4569.5421423703,"c":4572.3622134351,"v":495483.0671837085,"t":1728680400}
+{"o":4572.3622134351,"h":4579.0951794049,"l":4551.788745237,"c":4569.5978608227,"v":515827.4853466101,"t":1728684000}
+{"o":4569.5978608227,"h":4572.5626577482,"l":4548.2392761798,"c":4558.9629842064,"v":482259.2386301477,"t":1728687600}
+{"o":4558.9629842064,"h":4593.1649629675,"l":4557.4221612514,"c":4582.5226345199,"v":567455.6190024869,"t":1728691200}
+{"o":4582.5226345199,"h":4598.5228983847,"l":4565.1943805257,"c":4569.2404445377,"v":464123.1396122142,"t":1728694800}
+{"o":4569.2404445377,"h":4571.8293607072,"l":4536.4422273759,"c":4543.7549244478,"v":402473.0516512105,"t":1728698400}
+{"o":4543.7549244478,"h":4551.2872011081,"l":4532.5509231152,"c":4547.2969099903,"v":406096.1121354419,"t":1728702000}
+{"o":4547.2969099903,"h":4572.0544026452,"l":4546.076926233,"c":4555.2572761642,"v":400434.4555434526,"t":1728705600}
+{"o":4555.2572761642,"h":4571.9023740357,"l":4552.3427294226,"c":4569.27506433,"v":365356.5782100867,"t":1728709200}
+{"o":4569.27506433,"h":4573.5521592966,"l":4560.4871051791,"c":4565.0604581027,"v":388522.0196023435,"t":1728712800}
+{"o":4565.0604581027,"h":4571.6178250323,"l":4552.7535419576,"c":4562.1234833314,"v":441417.3485841934,"t":1728716400}
+{"o":4562.1234833314,"h":4570.5586213179,"l":4557.2143455398,"c":4564.0289920894,"v":383654.8063690991,"t":1728720000}
+{"o":4564.0289920894,"h":4569.199438339,"l":4556.3461922367,"c":4569.199438339,"v":357608.3529601317,"t":1728723600}
+{"o":4569.199438339,"h":4600.6462395981,"l":4562.1718124867,"c":4597.501697968,"v":465130.7481638051,"t":1728727200}
+{"o":4597.501697968,"h":4623.4114130463,"l":4578.8307766175,"c":4582.9620161318,"v":457713.5046375715,"t":1728730800}
+{"o":4582.9620161318,"h":4613.0049084444,"l":4569.1371351402,"c":4605.470860792,"v":732956.7544001653,"t":1728734400}
+{"o":4605.470860792,"h":4614.0942784525,"l":4582.8703628239,"c":4590.2853623617,"v":576381.8350879011,"t":1728738000}
+{"o":4590.2853623617,"h":4615.3444050415,"l":4580.1644501334,"c":4603.5069737083,"v":568475.5340605977,"t":1728741600}
+{"o":4603.5069737083,"h":4612.9788516404,"l":4565.3688397722,"c":4577.9684777719,"v":615345.4983992127,"t":1728745200}
+{"o":4577.9684777719,"h":4612.2221024949,"l":4569.7505236354,"c":4588.1020675428,"v":710025.279134886,"t":1728748800}
+{"o":4588.1020675428,"h":4618.8292193942,"l":4572.0907687615,"c":4603.770599323,"v":614886.2056459123,"t":1728752400}
+{"o":4603.770599323,"h":4612.5954025943,"l":4577.625740914,"c":4588.2022606433,"v":513501.6120600643,"t":1728756000}
+{"o":4588.2022606433,"h":4608.8218295613,"l":4581.057692414,"c":4598.883053753,"v":427752.7367457224,"t":1728759600}
+{"o":4598.883053753,"h":4603.6924967266,"l":4592.677074618,"c":4597.3278307956,"v":408243.6530726317,"t":1728763200}
+{"o":4597.3278307956,"h":4632.0653783544,"l":4589.9601992506,"c":4597.6397040011,"v":479267.7221095936,"t":1728766800}
+{"o":4597.6397040011,"h":4612.8282652233,"l":4587.8593944195,"c":4607.6993688986,"v":455304.3287721401,"t":1728770400}
+{"o":4607.6993688986,"h":4610.8909305308,"l":4584.2301788909,"c":4587.2178207576,"v":488651.3970233327,"t":1728774000}
+{"o":4587.2178207576,"h":4609.2607026721,"l":4586.1130608061,"c":4595.1072688536,"v":463843.9379105473,"t":1728777600}
+{"o":4595.1072688536,"h":4597.017504896,"l":4554.4256168166,"c":4573.3181377207,"v":451929.0376409913,"t":1728781200}
+{"o":4573.3181377207,"h":4578.8011618433,"l":4566.1491871391,"c":4578.2294056641,"v":410260.5111812703,"t":1728784800}
+{"o":4578.2294056641,"h":4579.0455513549,"l":4497.8628269322,"c":4552.3312433065,"v":439117.2100045901,"t":1728788400}
+{"o":4552.3312433065,"h":4576.702667597,"l":4550.2187956037,"c":4572.7701184701,"v":445552.5664684044,"t":1728792000}
+{"o":4572.7701184701,"h":4596.7867396054,"l":4568.8619178562,"c":4589.6131956983,"v":539623.2978006466,"t":1728795600}
+{"o":4589.6131956983,"h":4604.8034633892,"l":4582.4441719605,"c":4587.6439152642,"v":423468.7863811793,"t":1728799200}
+{"o":4587.6439152642,"h":4599.1744465179,"l":4571.0608669634,"c":4587.562886596,"v":466727.6377626444,"t":1728802800}
+{"o":4587.562886596,"h":4607.398798568,"l":4585.0074607564,"c":4594.3989752029,"v":477656.6634650327,"t":1728806400}
+{"o":4594.3989752029,"h":4644.2588625143,"l":4592.3865038012,"c":4625.7723696663,"v":480760.5142452708,"t":1728810000}
+{"o":4625.7723696663,"h":4647.9713740709,"l":4610.1384070226,"c":4610.1918721653,"v":480356.1661691514,"t":1728813600}
+{"o":4610.1918721653,"h":4623.5146161114,"l":4586.8902584506,"c":4590.9994130641,"v":536414.3362895154,"t":1728817200}
+{"o":4590.9994130641,"h":4624.9322556353,"l":4587.7917764459,"c":4615.8141147032,"v":572422.3047009967,"t":1728820800}
+{"o":4615.8141147032,"h":4638.1960230121,"l":4610.9518452012,"c":4611.2456520923,"v":527897.2422463663,"t":1728824400}
+{"o":4611.2456520923,"h":4614.3502326189,"l":4536.328966523,"c":4555.0561353406,"v":595546.5927468495,"t":1728828000}
+{"o":4555.0561353406,"h":4574.2051124279,"l":4507.5548911516,"c":4552.9217870756,"v":692449.556829468,"t":1728831600}
+{"o":4552.9217870756,"h":4579.0293556088,"l":4528.3958404566,"c":4572.6292879186,"v":603969.4239858335,"t":1728835200}
+{"o":4572.6292879186,"h":4608.7848564453,"l":4528.5344166027,"c":4556.4515446174,"v":578336.5918796702,"t":1728838800}
+{"o":4556.4515446174,"h":4568.3738154788,"l":4531.3976647275,"c":4553.2584319529,"v":584306.8922921509,"t":1728842400}
+{"o":4553.2584319529,"h":4612.0624982261,"l":4540.6610330381,"c":4574.7258851882,"v":1240421.6724613004,"t":1728846000}
+{"o":4574.7258851882,"h":4586.5770967584,"l":4523.4809164587,"c":4584.9864555699,"v":798645.9727073513,"t":1728849600}
+{"o":4584.9864555699,"h":4636.3108258303,"l":4573.9721222569,"c":4632.0572462289,"v":588023.9806653779,"t":1728853200}
+{"o":4632.0572462289,"h":4661.9950418779,"l":4615.6789355063,"c":4629.0451692417,"v":621489.8146039948,"t":1728856800}
+{"o":4629.0451692417,"h":4630.4958719169,"l":4588.371503977,"c":4627.1855368553,"v":509400.0065393914,"t":1728860400}
+{"o":4627.1855368553,"h":4634.6860636396,"l":4598.2261411748,"c":4609.7218289746,"v":532911.6976478276,"t":1728864000}
+{"o":4609.7218289746,"h":4646.5674190242,"l":4609.603492814,"c":4629.6935900714,"v":675682.9315143636,"t":1728867600}
+{"o":4629.6935900714,"h":4662.321310432,"l":4608.3827234268,"c":4649.6092770793,"v":590979.0204677606,"t":1728871200}
+{"o":4649.6092770793,"h":4791.0517805408,"l":4647.8941521044,"c":4776.1600352942,"v":846815.0939231472,"t":1728874800}
+{"o":4776.1600352942,"h":4818.6802766022,"l":4729.6531193512,"c":4767.3443740967,"v":863731.2100576884,"t":1728878400}
+{"o":4767.3443740967,"h":4777.5982067509,"l":4724.8210136272,"c":4743.0889247665,"v":545221.6724564621,"t":1728882000}
+{"o":4743.0889247665,"h":4796.3840972582,"l":4728.5297919621,"c":4760.7986700763,"v":561877.8859761879,"t":1728885600}
+{"o":4760.7986700763,"h":4794.4365717933,"l":4748.1378278492,"c":4791.5725833581,"v":643185.7049481443,"t":1728889200}
+{"o":4791.5725833581,"h":4802.2920804273,"l":4762.291305414,"c":4774.6276390286,"v":614424.4603360329,"t":1728892800}
+{"o":4774.6276390286,"h":4811.683567725,"l":4761.467535665,"c":4790.9577272114,"v":638830.548267976,"t":1728896400}
+{"o":4790.9577272114,"h":4821.770948387,"l":4781.7164609788,"c":4795.7971767108,"v":606588.9528804821,"t":1728900000}
+{"o":4795.7971767108,"h":4818.7759818515,"l":4781.1024156195,"c":4794.650544409,"v":534086.0939311151,"t":1728903600}
+{"o":4794.650544409,"h":4834.0536160183,"l":4747.4904346538,"c":4797.6721769757,"v":546637.4741708017,"t":1728907200}
+{"o":4797.6721769757,"h":4828.8313107982,"l":4780.0204507693,"c":4813.8238903013,"v":702867.1099203259,"t":1728910800}
+{"o":4813.8238903013,"h":4885.7218530106,"l":4811.2110079001,"c":4855.1785418945,"v":1152188.106154629,"t":1728914400}
+{"o":4855.1785418945,"h":4951.0980988177,"l":4854.1871821425,"c":4908.5979147934,"v":1257851.4861644325,"t":1728918000}
+{"o":4908.5979147934,"h":4915.2921641948,"l":4844.3758750057,"c":4857.5869002287,"v":961970.4367327673,"t":1728921600}
+{"o":4857.5869002287,"h":4888.2072895879,"l":4852.9815583996,"c":4873.7380397454,"v":811383.0594988172,"t":1728925200}
+{"o":4873.7380397454,"h":4895.6915349283,"l":4864.8078659446,"c":4882.0556963597,"v":807110.0543999337,"t":1728928800}
+{"o":4882.0556963597,"h":4901.2746851471,"l":4864.7858217917,"c":4875.5963191464,"v":792297.6331327326,"t":1728932400}
+{"o":4875.5963191464,"h":4903.9971176161,"l":4867.2943007259,"c":4890.7270220726,"v":671073.3896020616,"t":1728936000}
+{"o":4890.7270220726,"h":4909.5990922513,"l":4868.0995171691,"c":4879.3847019813,"v":634970.1338979645,"t":1728939600}
+{"o":4879.3847019813,"h":4951.361971901,"l":4876.6236755451,"c":4950.5779071305,"v":725231.8010518698,"t":1728943200}
+{"o":4950.5779071305,"h":4950.7858866237,"l":4914.7884370584,"c":4934.9114058508,"v":618397.8410577497,"t":1728946800}
+{"o":4934.9114058508,"h":4959.5169503974,"l":4912.7367572669,"c":4933.7724942763,"v":811841.1617498092,"t":1728950400}
+{"o":4933.7724942763,"h":4956.041997288,"l":4910.5457364248,"c":4926.0538455152,"v":658876.8680238886,"t":1728954000}
+{"o":4926.0538455152,"h":4952.0215513456,"l":4913.7754102099,"c":4932.6323016771,"v":573171.0856645474,"t":1728957600}
+{"o":4932.6323016771,"h":4935.762269012,"l":4860.9854515482,"c":4868.8863221845,"v":637266.797988468,"t":1728961200}
+{"o":4868.8863221845,"h":4897.1341626121,"l":4855.405081058,"c":4887.2143300305,"v":543463.9036077765,"t":1728964800}
+{"o":4887.2143300305,"h":4889.3238241753,"l":4824.690512983,"c":4833.9162382907,"v":583372.5258630454,"t":1728968400}
+{"o":4833.9162382907,"h":4853.8127565193,"l":4814.5915141218,"c":4848.4665227291,"v":503553.162055425,"t":1728972000}
+{"o":4848.4665227291,"h":4867.1360049645,"l":4845.6188674742,"c":4856.1615146668,"v":468209.1541396227,"t":1728975600}
+{"o":4856.1615146668,"h":4871.3893441228,"l":4846.0625536254,"c":4850.7208600195,"v":452181.3097518315,"t":1728979200}
+{"o":4850.7208600195,"h":4852.9335531573,"l":4747.7692986913,"c":4835.0126272276,"v":438302.7244100706,"t":1728982800}
+{"o":4835.0126272276,"h":4862.1051566978,"l":4825.4623834097,"c":4852.2976040815,"v":408359.9011349511,"t":1728986400}
+{"o":4852.2976040815,"h":4854.3203322859,"l":4754.3044463889,"c":4775.7889977965,"v":780059.7771272919,"t":1728990000}
+{"o":4775.7889977965,"h":4822.9718237396,"l":4762.4270435615,"c":4809.411757078,"v":699955.8877059245,"t":1728993600}
+{"o":4809.411757078,"h":4979.0623886634,"l":4792.8744485809,"c":4966.2995538358,"v":1031938.0110655903,"t":1728997200}
+{"o":4966.2995538358,"h":5122.9810322717,"l":4746.6017810928,"c":4895.1475630634,"v":1885177.1027894898,"t":1729000800}
+{"o":4895.1475630634,"h":4971.989231891,"l":4822.6468274297,"c":4925.0398036336,"v":1442937.6859767104,"t":1729004400}
+{"o":4925.0398036336,"h":5020.0124142028,"l":4916.5030947131,"c":4976.4530774753,"v":1051581.3587392394,"t":1729008000}
+{"o":4976.4530774753,"h":4998.7777937915,"l":4946.0834194175,"c":4972.3117273193,"v":926672.1583801642,"t":1729011600}
+{"o":4972.3117273193,"h":5023.610054271,"l":4965.6607703612,"c":4980.3585946736,"v":740486.3217436428,"t":1729015200}
+{"o":4980.3585946736,"h":5001.8671001131,"l":4939.7774458983,"c":4981.989374568,"v":770736.3230912812,"t":1729018800}
+{"o":4981.989374568,"h":4987.9894580742,"l":4892.8010090113,"c":4909.3085086433,"v":914224.5866926251,"t":1729022400}
+{"o":4909.3085086433,"h":4932.5978686527,"l":4887.5493739789,"c":4932.5978686527,"v":718822.3855441117,"t":1729026000}
+{"o":4932.5978686527,"h":4947.4787646777,"l":4912.0952203993,"c":4915.9038862393,"v":548516.5108388254,"t":1729029600}
+{"o":4915.9038862393,"h":4980.3663409283,"l":4867.2443638748,"c":4969.7778099593,"v":664873.2108951147,"t":1729033200}
+{"o":4969.7778099593,"h":4979.5339506965,"l":4927.7115624091,"c":4941.2456146311,"v":684629.7523592839,"t":1729036800}
+{"o":4941.2456146311,"h":4986.4064364235,"l":4914.7710625758,"c":4972.4338102909,"v":903032.6887298567,"t":1729040400}
+{"o":4972.4338102909,"h":5014.036779861,"l":4959.3338003126,"c":4962.9109173273,"v":802252.9435764701,"t":1729044000}
+{"o":4962.9109173273,"h":4969.8496330952,"l":4938.7790509469,"c":4955.8792832689,"v":647916.4133416795,"t":1729047600}
+{"o":4955.8792832689,"h":4971.1266047135,"l":4920.2765550609,"c":4946.9384599745,"v":672510.7202302971,"t":1729051200}
+{"o":4946.9384599745,"h":4967.4429607735,"l":4937.945476444,"c":4955.380676932,"v":549643.9800090755,"t":1729054800}
+{"o":4955.380676932,"h":4976.7134589943,"l":4925.6153569388,"c":4947.4264489579,"v":632105.5209238711,"t":1729058400}
+{"o":4947.4264489579,"h":4949.1887803326,"l":4914.6583972549,"c":4934.4132207029,"v":679869.3877953214,"t":1729062000}
+{"o":4934.4132207029,"h":4975.8123968732,"l":4927.6804462466,"c":4962.3963909771,"v":750995.300173262,"t":1729065600}
+{"o":4962.3963909771,"h":4991.9611467048,"l":4959.5846580802,"c":4987.3907230688,"v":459745.1012026697,"t":1729069200}
+{"o":4987.3907230688,"h":5022.4052993285,"l":4978.0637646052,"c":5005.9978950277,"v":614677.3094848017,"t":1729072800}
+{"o":5005.9978950277,"h":5087.37332933,"l":4988.5575242631,"c":5008.7494323738,"v":1550277.1261809033,"t":1729076400}
+{"o":5008.7494323738,"h":5026.0516789351,"l":4961.1874848295,"c":4994.0585090761,"v":1287672.6359390633,"t":1729080000}
+{"o":4994.0585090761,"h":5008.2446386292,"l":4942.6143164623,"c":4958.0838708108,"v":845613.1506890221,"t":1729083600}
+{"o":4958.0838708108,"h":5039.4895007522,"l":4950.8674953823,"c":4984.7395380241,"v":954693.1304834697,"t":1729087200}
+{"o":4984.7395380241,"h":5009.2431069506,"l":4949.1699781259,"c":5000.9765612271,"v":958820.0518339624,"t":1729090800}
+{"o":5000.9765612271,"h":5009.3699289842,"l":4951.5078270581,"c":4988.4599912401,"v":984008.0090887352,"t":1729094400}
+{"o":4988.4599912401,"h":5001.3249896674,"l":4970.0422883659,"c":4981.9383916999,"v":801502.0704425728,"t":1729098000}
+{"o":4981.9383916999,"h":4987.3519547404,"l":4959.3163725716,"c":4961.6654830768,"v":810483.6091574207,"t":1729101600}
+{"o":4961.6654830768,"h":4970.9713712137,"l":4949.9209520477,"c":4961.2193267176,"v":803285.2349778613,"t":1729105200}
+{"o":4961.2193267176,"h":4986.4693708269,"l":4948.1125303612,"c":4960.4989327931,"v":803383.7482775153,"t":1729108800}
+{"o":4960.4989327931,"h":4972.3663799259,"l":4935.4833929397,"c":4945.7736650787,"v":685184.156109895,"t":1729112400}
+{"o":4945.7736650787,"h":4982.247592376,"l":4944.1622716127,"c":4974.9769029523,"v":603877.001070176,"t":1729116000}
+{"o":4974.9769029523,"h":4974.9769029523,"l":4949.2170822766,"c":4954.6311030336,"v":697659.2486058061,"t":1729119600}
+{"o":4954.6311030336,"h":4998.4100497332,"l":4954.6311030336,"c":4976.2886331458,"v":758336.8164853234,"t":1729123200}
+{"o":4976.2886331458,"h":5000.8455612196,"l":4913.778849519,"c":4996.4516313352,"v":712938.7261768118,"t":1729126800}
+{"o":4996.4516313352,"h":5002.2638000462,"l":4942.0436045363,"c":4942.328857102,"v":844118.2840813725,"t":1729130400}
+{"o":4942.328857102,"h":4972.7501281013,"l":4936.8453839697,"c":4967.870719682,"v":749540.4093629377,"t":1729134000}
+{"o":4967.870719682,"h":4972.5839541384,"l":4917.7015139547,"c":4922.8972831,"v":623684.8082199146,"t":1729137600}
+{"o":4922.8972831,"h":4935.0915325417,"l":4894.2105849489,"c":4905.4535470429,"v":591094.9657184668,"t":1729141200}
+{"o":4905.4535470429,"h":4923.678470175,"l":4890.8483314133,"c":4890.89652322,"v":562181.9392454979,"t":1729144800}
+{"o":4890.89652322,"h":4903.3536608145,"l":4863.5212906646,"c":4901.7832990837,"v":599370.2699824813,"t":1729148400}
+{"o":4901.7832990837,"h":4922.690723997,"l":4885.6255960555,"c":4921.3618020971,"v":558264.8745206908,"t":1729152000}
+{"o":4921.3618020971,"h":4928.313642737,"l":4906.4262931818,"c":4915.6178501121,"v":508162.6478709131,"t":1729155600}
+{"o":4915.6178501121,"h":4923.8494037659,"l":4861.4556250858,"c":4893.9358445692,"v":572953.3265021851,"t":1729159200}
+{"o":4893.9358445692,"h":4900.0447223198,"l":4819.6130074609,"c":4858.3998846052,"v":607458.4556436469,"t":1729162800}
+{"o":4858.3998846052,"h":4898.4259969877,"l":4850.7616649969,"c":4898.4259969877,"v":646533.1171653105,"t":1729166400}
+{"o":4898.4259969877,"h":4921.9606025564,"l":4862.6425441966,"c":4884.7054592381,"v":814937.1918266515,"t":1729170000}
+{"o":4884.7054592381,"h":4891.8095926161,"l":4817.8897025275,"c":4880.7779897705,"v":1017160.176356773,"t":1729173600}
+{"o":4880.7779897705,"h":4916.2716624368,"l":4847.3760833005,"c":4909.4775182801,"v":938168.3163024742,"t":1729177200}
+{"o":4909.4775182801,"h":4910.306064678,"l":4828.6547342902,"c":4859.5010049994,"v":818251.2952384807,"t":1729180800}
+{"o":4859.5010049994,"h":4865.0370716935,"l":4793.9201204647,"c":4800.6591800267,"v":924757.2565756135,"t":1729184400}
+{"o":4800.6591800267,"h":4802.8786395527,"l":4740.036695059,"c":4770.1568220563,"v":941805.9017732732,"t":1729188000}
+{"o":4770.1568220563,"h":4807.1434482724,"l":4763.7262346475,"c":4796.7985762282,"v":765772.8457484718,"t":1729191600}
+{"o":4796.7985762282,"h":4832.2008733358,"l":4794.8173009374,"c":4804.8212274688,"v":716566.9633283977,"t":1729195200}
+{"o":4804.8212274688,"h":4828.3063561376,"l":4804.7710329601,"c":4821.0576982137,"v":621956.5050657204,"t":1729198800}
+{"o":4821.0576982137,"h":4848.0358054,"l":4821.0576982137,"c":4848.0358054,"v":561259.8941062391,"t":1729202400}
+{"o":4848.0358054,"h":4848.0358054,"l":4823.690298842,"c":4832.6768568822,"v":495426.5556840419,"t":1729206000}
+{"o":4832.6768568822,"h":4841.1315020237,"l":4806.635280858,"c":4810.9650845298,"v":597580.8467422948,"t":1729209600}
+{"o":4810.9650845298,"h":4906.1901741045,"l":4805.0861916255,"c":4893.6102491138,"v":699719.3382975957,"t":1729213200}
+{"o":4893.6102491138,"h":4922.9349723381,"l":4881.5028549302,"c":4919.2857605945,"v":700575.7817384717,"t":1729216800}
+{"o":4919.2857605945,"h":4920.8136169994,"l":4873.528401557,"c":4878.1893461372,"v":674293.7851894364,"t":1729220400}
+{"o":4878.1893461372,"h":4905.6093320167,"l":4878.1329741097,"c":4896.0332172731,"v":587069.4345467519,"t":1729224000}
+{"o":4896.0332172731,"h":4916.1682693578,"l":4888.0377076139,"c":4915.8754427029,"v":648009.0253060297,"t":1729227600}
+{"o":4915.8754427029,"h":4946.6851623724,"l":4910.1659766379,"c":4935.4251491222,"v":672084.4624099213,"t":1729231200}
+{"o":4935.4251491222,"h":4953.2060818698,"l":4924.5784303844,"c":4944.103006112,"v":700310.2910156909,"t":1729234800}
+{"o":4944.103006112,"h":4956.621326731,"l":4930.8485117886,"c":4936.2772355725,"v":553241.9154926102,"t":1729238400}
+{"o":4936.2772355725,"h":4950.1935076862,"l":4921.0695280631,"c":4929.6509853798,"v":600625.9111586345,"t":1729242000}
+{"o":4929.6509853798,"h":4944.6225763207,"l":4925.8024432371,"c":4935.2845125651,"v":510979.0802401484,"t":1729245600}
+{"o":4935.2845125651,"h":4946.6442667148,"l":4908.2443666257,"c":4913.857488089,"v":593787.0997741297,"t":1729249200}
+{"o":4913.857488089,"h":4924.1705053031,"l":4885.4628026866,"c":4894.7074444483,"v":666231.6994287109,"t":1729252800}
+{"o":4894.7074444483,"h":4943.1693446898,"l":4889.666958714,"c":4939.4087068912,"v":744331.1954685056,"t":1729256400}
+{"o":4939.4087068912,"h":4970.4018664421,"l":4915.006237596,"c":4960.0014604947,"v":987808.5961814965,"t":1729260000}
+{"o":4960.0014604947,"h":4998.018893003,"l":4934.5883529153,"c":4971.7822778563,"v":865415.6978749475,"t":1729263600}
+{"o":4971.7822778563,"h":5013.1649341645,"l":4936.347421177,"c":5003.0140639861,"v":858120.7066515289,"t":1729267200}
+{"o":5003.0140639861,"h":5019.5379803927,"l":4990.2573472076,"c":4995.3154037367,"v":940714.3518806529,"t":1729270800}
+{"o":4995.3154037367,"h":5032.8180402859,"l":4986.1390023996,"c":5015.4070015867,"v":835212.7108310943,"t":1729274400}
+{"o":5015.4070015867,"h":5017.9159703821,"l":4963.4573887635,"c":4973.7876410859,"v":722512.7514841658,"t":1729278000}
+{"o":4973.7876410859,"h":4977.933090057,"l":4952.485625675,"c":4965.1757513253,"v":628960.0830808615,"t":1729281600}
+{"o":4965.1757513253,"h":4971.4893779433,"l":4940.186928057,"c":4958.6534044953,"v":604924.068017324,"t":1729285200}
+{"o":4958.6534044953,"h":4959.7632805974,"l":4943.049082947,"c":4957.4210509375,"v":525355.2660020307,"t":1729288800}
+{"o":4957.4210509375,"h":4984.4603143458,"l":4955.2814031384,"c":4978.0063826084,"v":471365.2430241579,"t":1729292400}
+{"o":4978.0063826084,"h":4983.1515726824,"l":4959.6137205852,"c":4962.8103561894,"v":495062.8381884369,"t":1729296000}
+{"o":4962.8103561894,"h":4979.6204647009,"l":4958.5503196584,"c":4958.5503196584,"v":597928.5492640649,"t":1729299600}
+{"o":4958.5503196584,"h":4980.3823223303,"l":4952.4677692899,"c":4980.0497950924,"v":585197.6639566846,"t":1729303200}
+{"o":4980.0497950924,"h":5011.481440797,"l":4963.5887511034,"c":4964.1240795658,"v":598478.6522792967,"t":1729306800}
+{"o":4964.1240795658,"h":4981.3476248178,"l":4952.2492359242,"c":4952.4838821498,"v":574975.2967982945,"t":1729310400}
+{"o":4952.4838821498,"h":4979.0007714653,"l":4952.4328073464,"c":4976.9673207641,"v":501289.1056131054,"t":1729314000}
+{"o":4976.9673207641,"h":4983.1451035024,"l":4963.7202348756,"c":4966.0233970381,"v":479878.1202903892,"t":1729317600}
+{"o":4966.0233970381,"h":4969.2875563149,"l":4951.2465050762,"c":4965.3464046644,"v":546187.7435586366,"t":1729321200}
+{"o":4965.3464046644,"h":4978.7184931935,"l":4965.2668824429,"c":4971.9231479831,"v":681537.7312160106,"t":1729324800}
+{"o":4971.9231479831,"h":4977.8554545553,"l":4965.6517268293,"c":4975.9105813244,"v":664874.5765386939,"t":1729328400}
+{"o":4975.9105813244,"h":4980.5087142845,"l":4955.0512022174,"c":4961.9731863882,"v":682707.427095423,"t":1729332000}
+{"o":4961.9731863882,"h":4972.5245345751,"l":4937.2557118675,"c":4943.7921031964,"v":919588.2242329096,"t":1729335600}
+{"o":4943.7921031964,"h":4973.8826855048,"l":4940.9920985332,"c":4967.6379812024,"v":857371.841244389,"t":1729339200}
+{"o":4967.6379812024,"h":4978.3042955899,"l":4955.0671205978,"c":4971.7713465127,"v":830034.134895613,"t":1729342800}
+{"o":4971.7713465127,"h":5043.4990710804,"l":4970.9219060583,"c":5042.3121051104,"v":1278636.0380422571,"t":1729346400}
+{"o":5042.3121051104,"h":5060.4730057296,"l":4995.7816349222,"c":5028.7714872337,"v":1252614.3392345083,"t":1729350000}
+{"o":5028.7714872337,"h":5042.3065941106,"l":4882.7455861344,"c":5013.93279766,"v":1399890.7405128316,"t":1729353600}
+{"o":5013.93279766,"h":5023.9440819381,"l":4971.3103015322,"c":4999.8659999822,"v":844946.5503987679,"t":1729357200}
+{"o":4999.8659999822,"h":5022.9847145984,"l":4983.7782011207,"c":5007.1314464192,"v":1075304.8276231447,"t":1729360800}
+{"o":5007.1314464192,"h":5039.4219375603,"l":5004.6046533472,"c":5021.947242571,"v":949273.4254242739,"t":1729364400}
+{"o":5021.947242571,"h":5039.7549451344,"l":5015.9566264565,"c":5037.2338960442,"v":721510.335596004,"t":1729368000}
+{"o":5037.2338960442,"h":5071.2398889335,"l":5035.0227548751,"c":5044.1883754152,"v":721177.3370541617,"t":1729371600}
+{"o":5044.1883754152,"h":5106.0977679411,"l":5040.4453341822,"c":5103.5115212377,"v":694738.7567626061,"t":1729375200}
+{"o":5103.5115212377,"h":5133.7067760539,"l":5071.5058544179,"c":5131.9394485911,"v":750073.050492011,"t":1729378800}
+{"o":5131.9394485911,"h":5158.1002838915,"l":5097.960619512,"c":5100.1687740286,"v":770591.6066652251,"t":1729382400}
+{"o":5100.1687740286,"h":5119.8331746007,"l":5062.8444280381,"c":5098.8826959544,"v":739833.5067279942,"t":1729386000}
+{"o":5098.8826959544,"h":5118.1890215272,"l":5086.2767538571,"c":5094.185036439,"v":585615.7632393028,"t":1729389600}
+{"o":5094.185036439,"h":5110.4481093101,"l":5080.5714748447,"c":5109.1545320719,"v":558970.9250128941,"t":1729393200}
+{"o":5109.1545320719,"h":5139.0035637535,"l":5096.8649121454,"c":5123.515120211,"v":553073.7537982706,"t":1729396800}
+{"o":5123.515120211,"h":5161.1463606068,"l":5095.5042851597,"c":5118.7566469924,"v":586084.3918608228,"t":1729400400}
+{"o":5118.7566469924,"h":5120.6399486404,"l":5094.2499598993,"c":5114.8439820619,"v":525340.5132502143,"t":1729404000}
+{"o":5114.8439820619,"h":5122.3751663935,"l":5097.4741001988,"c":5101.2579058202,"v":500506.3821856235,"t":1729407600}
+{"o":5101.2579058202,"h":5118.0700482809,"l":5088.0006487709,"c":5100.777799752,"v":583789.618200062,"t":1729411200}
+{"o":5100.777799752,"h":5121.9063191085,"l":5091.5680132892,"c":5112.6434242516,"v":445613.2633214548,"t":1729414800}
+{"o":5112.6434242516,"h":5120.9644315368,"l":5095.1652178996,"c":5100.7749614265,"v":516724.5486199924,"t":1729418400}
+{"o":5100.7749614265,"h":5118.3631990285,"l":5100.0363968269,"c":5114.3205885036,"v":671715.3664532085,"t":1729422000}
+{"o":5114.3205885036,"h":5117.4693305927,"l":5084.8670263422,"c":5086.3752863749,"v":709140.5351583241,"t":1729425600}
+{"o":5086.3752863749,"h":5099.8510780763,"l":5062.4116394614,"c":5079.1102895821,"v":797236.860597362,"t":1729429200}
+{"o":5079.1102895821,"h":5186.392010871,"l":5078.6633138276,"c":5165.2846601377,"v":1000339.6182865888,"t":1729432800}
+{"o":5165.2846601377,"h":5170.6857058754,"l":5104.4488767046,"c":5139.847661535,"v":799888.197446215,"t":1729436400}
+{"o":5139.847661535,"h":5150.0132371525,"l":5117.7102641633,"c":5134.2500681795,"v":771367.6734365614,"t":1729440000}
+{"o":5134.2500681795,"h":5160.1805038844,"l":3488.5044322142,"c":3510.0075479595,"v":736654.7883229209,"t":1729443600}
+{"o":3510.0075479595,"h":3633.6233367653,"l":3381.208189072,"c":3615.0954205341,"v":717804.0694362919,"t":1729447200}
+{"o":3615.0954205341,"h":3626.9069592995,"l":3594.9672556696,"c":3608.9398434778,"v":657561.8601927825,"t":1729450800}
+{"o":3608.9398434778,"h":3677.748201902,"l":3594.3343601642,"c":3665.4032870611,"v":706149.5132367144,"t":1729454400}
+{"o":3665.4032870611,"h":3692.0721664697,"l":3660.4080542037,"c":3688.8638995849,"v":788344.7600762177,"t":1729458000}
+{"o":3688.8638995849,"h":3773.2126230045,"l":3674.3685839805,"c":3756.1762453096,"v":1073867.1890963006,"t":1729461600}
+{"o":3756.1762453096,"h":3790.0561596246,"l":3643.5608401046,"c":3696.272892651,"v":1010410.589060955,"t":1729465200}
+{"o":3696.272892651,"h":3762.5288407865,"l":3578.3314198273,"c":3726.4188848823,"v":1146754.8073145594,"t":1729468800}
+{"o":3726.4188848823,"h":3762.3915612484,"l":3708.8875633741,"c":3749.7200788689,"v":986163.0989955154,"t":1729472400}
+{"o":3749.7200788689,"h":3773.7337886346,"l":3704.0445326221,"c":3727.321780856,"v":1046834.5575854527,"t":1729476000}
+{"o":3727.321780856,"h":3756.093837774,"l":3707.306665725,"c":3750.5034928492,"v":1438534.5173488522,"t":1729479600}
+{"o":3750.5034928492,"h":3783.6560525955,"l":3702.0234139891,"c":3772.7093911872,"v":962467.0475721916,"t":1729483200}
+{"o":3772.7093911872,"h":3800.3923677059,"l":3741.6662796149,"c":3752.1898440595,"v":891002.324743767,"t":1729486800}
+{"o":3752.1898440595,"h":3786.005310136,"l":3678.3280715475,"c":3687.4282219381,"v":894925.9228447236,"t":1729490400}
+{"o":3687.4282219381,"h":3705.7007557872,"l":3672.0463003611,"c":3677.0183093877,"v":813039.07092044,"t":1729494000}
+{"o":3677.0183093877,"h":3699.5790660446,"l":3614.4744577837,"c":3627.6042458099,"v":1126880.527188964,"t":1729497600}
+{"o":3627.6042458099,"h":3647.5150598571,"l":3553.8087290952,"c":3632.1562125736,"v":965540.7870533649,"t":1729501200}
+{"o":3632.1562125736,"h":3650.6757799453,"l":3607.6190894951,"c":3620.7794341534,"v":726913.556510599,"t":1729504800}
+{"o":3620.7794341534,"h":3657.4816930304,"l":3561.0612689499,"c":3625.8395042546,"v":705586.6161703295,"t":1729508400}
+{"o":3625.8395042546,"h":3641.7110768682,"l":3604.5530088591,"c":3611.4719370822,"v":696523.3976496306,"t":1729512000}
+{"o":3611.4719370822,"h":3621.7672053165,"l":3521.7131986625,"c":3545.63881266,"v":1129020.2834600031,"t":1729515600}
+{"o":3545.63881266,"h":3594.2540629674,"l":3446.8873128908,"c":3580.9914446988,"v":983719.7049665111,"t":1729519200}
+{"o":3580.9914446988,"h":3603.4077458591,"l":3555.4156309774,"c":3603.4077458591,"v":829202.4270222377,"t":1729522800}
+{"o":3603.4077458591,"h":3604.2359971725,"l":3555.8616871226,"c":3589.1698992721,"v":937298.1232372626,"t":1729526400}
+{"o":3589.1698992721,"h":3620.9844257229,"l":3585.5413896984,"c":3612.6135056458,"v":1043503.5346612601,"t":1729530000}
+{"o":3612.6135056458,"h":3757.1617030388,"l":3594.1168374898,"c":3747.7903564276,"v":982794.1937437351,"t":1729533600}
+{"o":3747.7903564276,"h":3801.5714931601,"l":3747.3764392274,"c":3795.0744175382,"v":992974.8315946161,"t":1729537200}
+{"o":3795.0744175382,"h":3795.5724050916,"l":3757.2468407732,"c":3765.0758356289,"v":780167.931460223,"t":1729540800}
+{"o":3765.0758356289,"h":3802.7201711078,"l":3765.0040555651,"c":3788.5538576176,"v":963499.9950953027,"t":1729544400}
+{"o":3788.5538576176,"h":3802.8782359675,"l":3775.1844393148,"c":3796.3424590998,"v":751328.0924705273,"t":1729548000}
+{"o":3796.3424590998,"h":3796.3424590998,"l":3729.9019495592,"c":3759.3116199347,"v":756704.9829560759,"t":1729551600}
+{"o":3759.3116199347,"h":3766.2639776883,"l":3634.0069117194,"c":3739.8845807674,"v":997995.957334864,"t":1729555200}
+{"o":3739.8845807674,"h":3784.792983798,"l":3708.2968116938,"c":3776.7219780921,"v":815570.331666428,"t":1729558800}
+{"o":3776.7219780921,"h":3796.0759441918,"l":3752.8392617379,"c":3753.7645482068,"v":848169.5021576401,"t":1729562400}
+{"o":3753.7645482068,"h":3766.4000649864,"l":3715.3368778951,"c":3762.9546889891,"v":880126.6241830852,"t":1729566000}
+{"o":3762.9546889891,"h":3808.9959516187,"l":3757.4975852701,"c":3783.2016030854,"v":881430.9109251716,"t":1729569600}
+{"o":3783.2016030854,"h":3845.6249660004,"l":3777.8456908802,"c":3809.9645989964,"v":838680.6441296515,"t":1729573200}
+{"o":3809.9645989964,"h":3828.364819403,"l":3802.1200614924,"c":3805.214822946,"v":763400.4484467702,"t":1729576800}
+{"o":3805.214822946,"h":3811.6017883677,"l":3774.4115762177,"c":3778.423975872,"v":841407.1243221503,"t":1729580400}
+{"o":3778.423975872,"h":3780.8106102134,"l":3708.563681429,"c":3745.6909427814,"v":897627.07475028,"t":1729584000}
+{"o":3745.6909427814,"h":3748.8236164993,"l":3699.318413589,"c":3729.925021615,"v":862128.294694597,"t":1729587600}
+{"o":3729.925021615,"h":3766.7559367076,"l":3711.5438066879,"c":3762.5021544144,"v":721737.9938859025,"t":1729591200}
+{"o":3762.5021544144,"h":3823.7313897361,"l":3759.4236236093,"c":3795.5940669249,"v":783926.9399876712,"t":1729594800}
+{"o":3795.5940669249,"h":3829.2725792934,"l":3745.8462085321,"c":3757.627272302,"v":917264.9495038571,"t":1729598400}
+{"o":3757.627272302,"h":3778.7100932322,"l":3725.2486106666,"c":3755.6956350244,"v":912543.8485269181,"t":1729602000}
+{"o":3755.6956350244,"h":3873.4455036043,"l":3745.0508835983,"c":3845.6235529269,"v":1160764.8104019496,"t":1729605600}
+{"o":3845.6235529269,"h":3868.2157965495,"l":3754.0559727346,"c":3794.7887707772,"v":1140119.8867557684,"t":1729609200}
+{"o":3794.7887707772,"h":3803.7144139608,"l":3734.7696390943,"c":3756.8093457182,"v":939495.2683996807,"t":1729612800}
+{"o":3756.8093457182,"h":3818.53098155,"l":3716.0929722975,"c":3781.0933851928,"v":893685.8536852075,"t":1729616400}
+{"o":3781.0933851928,"h":3846.2868123683,"l":3757.1021757566,"c":3799.0010909221,"v":899063.8195901397,"t":1729620000}
+{"o":3799.0010909221,"h":3824.3154998068,"l":3786.0331910043,"c":3810.9385584188,"v":842268.7093856756,"t":1729623600}
+{"o":3810.9385584188,"h":3818.8904147837,"l":3794.7846427108,"c":3805.0853785871,"v":802636.3685571972,"t":1729627200}
+{"o":3805.0853785871,"h":3807.8184039243,"l":3778.403283684,"c":3789.3921812502,"v":745204.6337976187,"t":1729630800}
+{"o":3789.3921812502,"h":3826.5095433789,"l":3784.6788991451,"c":3821.3772525462,"v":687269.1229945858,"t":1729634400}
+{"o":3821.3772525462,"h":3826.1506415605,"l":3742.8672189421,"c":3790.8165732747,"v":684035.0020608279,"t":1729638000}
+{"o":3790.8165732747,"h":3797.9616182217,"l":3749.5765211591,"c":3757.5634529236,"v":663634.6052173255,"t":1729641600}
+{"o":3757.5634529236,"h":3787.7816316786,"l":3756.2775659717,"c":3784.5817239226,"v":667767.5434957354,"t":1729645200}
+{"o":3784.5817239226,"h":3788.5436872936,"l":3751.6209267669,"c":3755.4940145596,"v":758615.4622269486,"t":1729648800}
+{"o":3755.4940145596,"h":3764.4627664103,"l":3721.7451456134,"c":3742.3944389493,"v":804218.3018414665,"t":1729652400}
+{"o":3742.3944389493,"h":3757.827112893,"l":3731.1226397113,"c":3751.8701553733,"v":695887.0836628006,"t":1729656000}
+{"o":3751.8701553733,"h":3763.2615574338,"l":3716.0571165718,"c":3730.7653718417,"v":716831.965329517,"t":1729659600}
+{"o":3730.7653718417,"h":3763.4850702439,"l":3727.0008064666,"c":3735.904223285,"v":646043.1463138619,"t":1729663200}
+{"o":3735.904223285,"h":3747.5210459573,"l":3724.043476961,"c":3747.5210459573,"v":711827.5280193497,"t":1729666800}
+{"o":3747.5210459573,"h":3762.5390101218,"l":3720.865533213,"c":3728.5752398031,"v":1076073.6730953001,"t":1729670400}
+{"o":3728.5752398031,"h":3755.0343406557,"l":3712.3356713708,"c":3746.6753374296,"v":949339.1727110035,"t":1729674000}
+{"o":3746.6753374296,"h":3771.4358845927,"l":3742.4792794861,"c":3746.8214208021,"v":876594.0110694662,"t":1729677600}
+{"o":3746.8214208021,"h":3977.321544705,"l":3742.623588929,"c":3964.8065689423,"v":838721.7046299699,"t":1729681200}
+{"o":3964.8065689423,"h":4054.8608307755,"l":3931.8343555026,"c":4040.1856706143,"v":1110968.2720678737,"t":1729684800}
+{"o":4040.1856706143,"h":4116.869305159,"l":4032.7372020899,"c":4102.5452536564,"v":1175916.0661182757,"t":1729688400}
+{"o":4102.5452536564,"h":4107.8373397339,"l":4059.3162991423,"c":4072.9660877085,"v":1365998.241025364,"t":1729692000}
+{"o":4072.9660877085,"h":4091.2174198896,"l":4012.8806231663,"c":4078.0528727971,"v":1645382.5201766142,"t":1729695600}
+{"o":4078.0528727971,"h":4090.256708868,"l":4011.4479267275,"c":4017.6690167924,"v":1279611.2815534093,"t":1729699200}
+{"o":4017.6690167924,"h":4058.9968844757,"l":4013.2038750103,"c":4032.8982421487,"v":1409557.5298950879,"t":1729702800}
+{"o":4032.8982421487,"h":4125.4548462994,"l":3962.3294095175,"c":4116.4510889224,"v":1407107.6827178842,"t":1729706400}
+{"o":4116.4510889224,"h":4212.5611318695,"l":4094.888605095,"c":4195.9449169979,"v":1265961.4757149178,"t":1729710000}
+{"o":4195.9449169979,"h":4266.9502708526,"l":4168.8540158664,"c":4211.0293712298,"v":1155722.0149184132,"t":1729713600}
+{"o":4211.0293712298,"h":4229.6434389071,"l":4128.3944559488,"c":4148.5543448067,"v":1125245.0302906053,"t":1729717200}
+{"o":4148.5543448067,"h":4182.6385023124,"l":3984.592060706,"c":4147.4073892512,"v":1061649.2305025097,"t":1729720800}
+{"o":4147.4073892512,"h":4175.4123871788,"l":4137.7711068198,"c":4145.1805484793,"v":898445.4243376398,"t":1729724400}
+{"o":4145.1805484793,"h":4201.9551746996,"l":3984.0092184023,"c":4193.7825310325,"v":972981.8718487415,"t":1729728000}
+{"o":4193.7825310325,"h":4235.809703132,"l":4165.7194558866,"c":4195.7564271455,"v":981996.6190900686,"t":1729731600}
+{"o":4195.7564271455,"h":4282.5615898366,"l":4177.8958807095,"c":4234.068652654,"v":1172341.2020616513,"t":1729735200}
+{"o":4234.068652654,"h":4251.3818947729,"l":4202.3415736656,"c":4225.7032574581,"v":1213879.2762565282,"t":1729738800}
+{"o":4225.7032574581,"h":4252.4738827115,"l":4207.8217438894,"c":4210.116559582,"v":1005709.671671199,"t":1729742400}
+{"o":4210.116559582,"h":4231.6764068383,"l":4178.6613107606,"c":4201.3372066728,"v":786586.5739387315,"t":1729746000}
+{"o":4201.3372066728,"h":4226.3240865019,"l":4187.2074792954,"c":4207.4894832205,"v":914362.0170577454,"t":1729749600}
+{"o":4207.4894832205,"h":4233.9689355579,"l":4195.6103571303,"c":4210.2157743023,"v":919301.2497037681,"t":1729753200}
+{"o":4210.2157743023,"h":4238.2582824542,"l":4000.8787564435,"c":4003.0606257086,"v":960956.5615373837,"t":1729756800}
+{"o":4003.0606257086,"h":4022.222746136,"l":3961.7738626492,"c":3994.1283929421,"v":1026577.5198315701,"t":1729760400}
+{"o":3994.1283929421,"h":4070.9018495216,"l":3978.9039155942,"c":4062.6895027383,"v":830976.5282699867,"t":1729764000}
+{"o":4062.6895027383,"h":4089.748633879,"l":4050.1293419184,"c":4085.341855481,"v":979709.1842180337,"t":1729767600}
+{"o":4085.341855481,"h":4136.2015779664,"l":4077.7349588167,"c":4098.678813367,"v":1016618.9706127618,"t":1729771200}
+{"o":4098.678813367,"h":4166.7777801773,"l":4089.232064855,"c":4129.907029475,"v":1185308.1463074493,"t":1729774800}
+{"o":4129.907029475,"h":4159.5444585696,"l":4097.7909459675,"c":4127.7769759039,"v":1155837.1211475395,"t":1729778400}
+{"o":4127.7769759039,"h":4189.9274005494,"l":4100.689221057,"c":4122.0023039599,"v":1174051.4736993185,"t":1729782000}
+{"o":4122.0023039599,"h":4197.801445477,"l":4102.5577286096,"c":4152.7476653728,"v":984417.7603919765,"t":1729785600}
+{"o":4152.7476653728,"h":4163.9497279252,"l":3918.7397674414,"c":4121.0041640792,"v":990110.2600756603,"t":1729789200}
+{"o":4121.0041640792,"h":4149.6492249821,"l":4106.675772411,"c":4141.2488114988,"v":972569.9557032433,"t":1729792800}
+{"o":4141.2488114988,"h":4174.0992215632,"l":4129.1083402933,"c":4168.469813775,"v":1023060.3704595808,"t":1729796400}
+{"o":4168.469813775,"h":4206.5181270726,"l":4112.2969580527,"c":4167.9725229499,"v":1040729.6440123298,"t":1729800000}
+{"o":4167.9725229499,"h":4199.0579593447,"l":4150.4979873982,"c":4182.0660952077,"v":1071637.5357724649,"t":1729803600}
+{"o":4182.0660952077,"h":4218.1485531657,"l":4173.5993218819,"c":4200.9274140602,"v":1243516.9448032521,"t":1729807200}
+{"o":4200.9274140602,"h":4212.0676733435,"l":4114.7799312299,"c":4156.8324391056,"v":1048712.1011818976,"t":1729810800}
+{"o":4156.8324391056,"h":4178.1893043728,"l":4139.8779910616,"c":4152.8659383457,"v":1029351.7477716617,"t":1729814400}
+{"o":4152.8659383457,"h":4162.4464403611,"l":4115.1549406093,"c":4130.8283629498,"v":924785.5125836945,"t":1729818000}
+{"o":4130.8283629498,"h":4149.0516827382,"l":4115.3009443977,"c":4129.1505172475,"v":767641.3532984271,"t":1729821600}
+{"o":4129.1505172475,"h":4145.228844819,"l":4078.3016486041,"c":4103.9607033193,"v":893955.024212484,"t":1729825200}
+{"o":4103.9607033193,"h":4113.2836559416,"l":4061.227937383,"c":4068.5722922867,"v":765193.8882627669,"t":1729828800}
+{"o":4068.5722922867,"h":4091.0728078044,"l":4050.7681428838,"c":4084.0460632221,"v":657190.8262329516,"t":1729832400}
+{"o":4084.0460632221,"h":4099.4625479021,"l":4073.0802221526,"c":4079.9082171445,"v":845832.7546748252,"t":1729836000}
+{"o":4079.9082171445,"h":4086.5228024332,"l":4027.5134145216,"c":4039.3160085878,"v":799233.3191766277,"t":1729839600}
+{"o":4039.3160085878,"h":4061.280291669,"l":4014.2125571716,"c":4050.043144134,"v":1199713.7811721689,"t":1729843200}
+{"o":4050.043144134,"h":4072.0423704937,"l":4012.8481732421,"c":4068.2461410018,"v":895213.0223364293,"t":1729846800}
+{"o":4068.2461410018,"h":4084.9508057359,"l":4049.5787898988,"c":4076.8121262109,"v":921322.2986715981,"t":1729850400}
+{"o":4076.8121262109,"h":4091.9121397924,"l":4068.8404043757,"c":4081.5879600206,"v":706583.7801687167,"t":1729854000}
+{"o":4081.5879600206,"h":4100.6839876211,"l":4070.4655673817,"c":4076.9390347252,"v":770922.0529267016,"t":1729857600}
+{"o":4076.9390347252,"h":4119.7590547668,"l":4062.2107820026,"c":4115.6116527338,"v":917035.6563672549,"t":1729861200}
+{"o":4115.6116527338,"h":4172.0611191023,"l":4098.6017416955,"c":4129.58112217,"v":1103049.4639827937,"t":1729864800}
+{"o":4129.58112217,"h":4157.8384226616,"l":3997.4412485978,"c":4052.6729763625,"v":1197218.3063822044,"t":1729868400}
+{"o":4052.6729763625,"h":4084.4824058693,"l":4004.8518958448,"c":4042.4184270217,"v":1318634.1990723202,"t":1729872000}
+{"o":4042.4184270217,"h":4063.2828238235,"l":3909.5399189523,"c":3944.8395163882,"v":1359302.9497102089,"t":1729875600}
+{"o":3944.8395163882,"h":4030.3819408382,"l":3871.6946894567,"c":3977.3203917039,"v":1922036.8263842787,"t":1729879200}
+{"o":3977.3203917039,"h":3992.7915294719,"l":3894.1431522618,"c":3943.4929577932,"v":1286853.1962966786,"t":1729882800}
+{"o":3943.4929577932,"h":3962.7061446045,"l":3876.400158758,"c":3921.2127221951,"v":990976.3492883884,"t":1729886400}
+{"o":3921.2127221951,"h":3960.2428002314,"l":3909.5726874783,"c":3947.6798442551,"v":898517.4935410687,"t":1729890000}
+{"o":3947.6798442551,"h":3962.9546082661,"l":3839.9695792449,"c":3844.7908267425,"v":860192.2272475981,"t":1729893600}
+{"o":3844.7908267425,"h":3881.0909246877,"l":3740.6208489297,"c":3870.5347932651,"v":1931919.3540147038,"t":1729897200}
+{"o":3870.5347932651,"h":3894.4410681628,"l":3845.0459417648,"c":3869.8968185093,"v":1190016.8227107648,"t":1729900800}
+{"o":3869.8968185093,"h":3880.31399678,"l":3833.682822555,"c":3833.682822555,"v":762283.2370345498,"t":1729904400}
+{"o":3833.682822555,"h":3894.3631451227,"l":3813.65079774,"c":3868.7095590932,"v":778504.7446962447,"t":1729908000}
+{"o":3868.7095590932,"h":3894.4805567124,"l":3852.9135911822,"c":3888.2953350707,"v":644948.1947208565,"t":1729911600}
+{"o":3888.2953350707,"h":3911.9781518052,"l":3880.8236925531,"c":3910.5935159516,"v":655633.4131556661,"t":1729915200}
+{"o":3910.5935159516,"h":3947.6798386938,"l":3902.5471260742,"c":3917.6428354645,"v":634399.3319265189,"t":1729918800}
+{"o":3917.6428354645,"h":3958.5514103446,"l":3907.6048230006,"c":3955.2950459077,"v":777250.1209005656,"t":1729922400}
+{"o":3955.2950459077,"h":3972.4827830053,"l":3915.9185489305,"c":3931.2928638174,"v":778042.5193555183,"t":1729926000}
+{"o":3931.2928638174,"h":3962.0095713121,"l":3928.1274335551,"c":3954.5442188295,"v":707254.6709929829,"t":1729929600}
+{"o":3954.5442188295,"h":3981.7563542845,"l":3947.6675644105,"c":3970.8472847884,"v":746396.5491985306,"t":1729933200}
+{"o":3970.8472847884,"h":3999.4585774314,"l":3933.9742807294,"c":3975.0984515954,"v":869174.0267647388,"t":1729936800}
+{"o":3975.0984515954,"h":4002.3392909708,"l":3951.871096069,"c":3961.0104333489,"v":749898.4339629196,"t":1729940400}
+{"o":3961.0104333489,"h":3982.9974006729,"l":3951.8147997021,"c":3968.7755565567,"v":697360.1922490905,"t":1729944000}
+{"o":3968.7755565567,"h":3974.9356241734,"l":3933.367691607,"c":3946.2776657113,"v":697850.5394269702,"t":1729947600}
+{"o":3946.2776657113,"h":4126.156023866,"l":3928.1331121277,"c":4104.0893120293,"v":945199.2549022866,"t":1729951200}
+{"o":4104.0893120293,"h":4154.2012683133,"l":4094.3055877138,"c":4126.5132561231,"v":855239.33617892,"t":1729954800}
+{"o":4126.5132561231,"h":4154.2521007519,"l":4115.8579154199,"c":4141.35817075,"v":695358.7633288716,"t":1729958400}
+{"o":4141.35817075,"h":4165.8170853188,"l":4118.5721646256,"c":4162.13374993,"v":737420.569063688,"t":1729962000}
+{"o":4162.13374993,"h":4169.3318615247,"l":4142.3814254332,"c":4156.7499115202,"v":793037.4100874368,"t":1729965600}
+{"o":4156.7499115202,"h":4214.7160657712,"l":4156.7499115202,"c":4197.2197012537,"v":753419.664526645,"t":1729969200}
+{"o":4197.2197012537,"h":4235.9532515544,"l":4194.253300761,"c":4222.0352060218,"v":751010.4384230352,"t":1729972800}
+{"o":4222.0352060218,"h":4239.8847412314,"l":4185.0486985485,"c":4192.5446798987,"v":747258.5306184163,"t":1729976400}
+{"o":4192.5446798987,"h":4211.0745315844,"l":4181.0692139854,"c":4194.2711846102,"v":629012.3393754916,"t":1729980000}
+{"o":4194.2711846102,"h":4198.4579578172,"l":4172.6386443402,"c":4180.762663317,"v":522581.4941951139,"t":1729983600}
+{"o":4180.762663317,"h":4190.2730367117,"l":4150.3915107027,"c":4175.9961767281,"v":641657.9970088608,"t":1729987200}
+{"o":4175.9961767281,"h":4239.0599164935,"l":4165.1058964336,"c":4219.2471254277,"v":725266.7169969608,"t":1729990800}
+{"o":4219.2471254277,"h":4240.4857339176,"l":4189.9265002595,"c":4198.0321157735,"v":712985.437450798,"t":1729994400}
+{"o":4198.0321157735,"h":4218.94377727,"l":4177.1266229059,"c":4210.4290837983,"v":611866.4423676205,"t":1729998000}
+{"o":4210.4290837983,"h":4225.5397993359,"l":4200.2011516223,"c":4220.7706532009,"v":556814.9129650713,"t":1730001600}
+{"o":4220.7706532009,"h":4236.0588865284,"l":4208.3142532877,"c":4222.8069803969,"v":517210.1731946305,"t":1730005200}
+{"o":4222.8069803969,"h":4242.911268372,"l":4213.376928429,"c":4242.4733916968,"v":550015.6793671983,"t":1730008800}
+{"o":4242.4733916968,"h":4283.3661057393,"l":4226.5427739631,"c":4239.7435591292,"v":557222.0871358482,"t":1730012400}
+{"o":4239.7435591292,"h":4295.4353280554,"l":4236.5775376483,"c":4290.1004723293,"v":654596.473602439,"t":1730016000}
+{"o":4290.1004723293,"h":4294.685552846,"l":4251.2887504196,"c":4273.6094232679,"v":737845.4440744891,"t":1730019600}
+{"o":4273.6094232679,"h":4276.3421266055,"l":4246.7511891727,"c":4251.0074520428,"v":675888.3407187782,"t":1730023200}
+{"o":4251.0074520428,"h":4282.2574777595,"l":4245.1463789728,"c":4260.052195959,"v":641067.8749325959,"t":1730026800}
+{"o":4260.052195959,"h":4326.2982850848,"l":4259.4473078398,"c":4301.8294239926,"v":907169.9090112147,"t":1730030400}
+{"o":4301.8294239926,"h":4326.3697667975,"l":4284.9706039887,"c":4307.4480867629,"v":894324.7038993991,"t":1730034000}
+{"o":4307.4480867629,"h":4334.1723511782,"l":4299.651884393,"c":4316.7750012652,"v":898651.0531645096,"t":1730037600}
+{"o":4316.7750012652,"h":4347.8501093957,"l":4298.3240007314,"c":4304.9935881593,"v":820709.7473575651,"t":1730041200}
+{"o":4304.9935881593,"h":4325.4974585536,"l":4271.2979703392,"c":4324.3919466034,"v":787730.6355266077,"t":1730044800}
+{"o":4324.3919466034,"h":4373.7791491899,"l":4309.7994420225,"c":4311.1393847194,"v":814662.177832535,"t":1730048400}
+{"o":4311.1393847194,"h":4340.7703194626,"l":4301.1106615053,"c":4303.3760859861,"v":756662.5766391328,"t":1730052000}
+{"o":4303.3760859861,"h":4340.1657147773,"l":4290.2774389079,"c":4336.5279899386,"v":842010.5444966805,"t":1730055600}
+{"o":4336.5279899386,"h":4356.7404363896,"l":4321.8621115497,"c":4328.818500542,"v":809374.5619634945,"t":1730059200}
+{"o":4328.818500542,"h":4357.6135070195,"l":4321.3582765486,"c":4334.156893441,"v":887239.4766081653,"t":1730062800}
+{"o":4334.156893441,"h":4361.1200395343,"l":4334.156893441,"c":4350.1181497604,"v":818859.8733198716,"t":1730066400}
+{"o":4350.1181497604,"h":4362.7669742731,"l":4323.1309332869,"c":4324.0082057076,"v":726918.0703852964,"t":1730070000}
+{"o":4324.0082057076,"h":4336.4693902631,"l":4301.2796234068,"c":4308.2348599832,"v":673068.7455611962,"t":1730073600}
+{"o":4308.2348599832,"h":4321.0137537838,"l":4257.6361623131,"c":4300.4722671579,"v":574704.0630374313,"t":1730077200}
+{"o":4300.4722671579,"h":4310.0368581841,"l":4278.2784982031,"c":4286.2902166492,"v":685615.1424315808,"t":1730080800}
+{"o":4286.2902166492,"h":4325.0496093462,"l":4283.1807423142,"c":4300.9008284782,"v":740743.7953576297,"t":1730084400}
+{"o":4300.9008284782,"h":4302.2191068701,"l":4253.7685873997,"c":4288.7959834614,"v":706959.2237710882,"t":1730088000}
+{"o":4288.7959834614,"h":4291.5710676899,"l":4235.7768908788,"c":4267.8312694516,"v":771928.2448009535,"t":1730091600}
+{"o":4267.8312694516,"h":4275.8071157999,"l":4242.9865588073,"c":4270.3313602831,"v":599047.5825855152,"t":1730095200}
+{"o":4270.3313602831,"h":4323.9808375874,"l":4267.0638184087,"c":4299.4721914626,"v":728518.2040911873,"t":1730098800}
+{"o":4299.4721914626,"h":4341.6751706269,"l":4297.7993194108,"c":4327.8937117421,"v":791594.985072323,"t":1730102400}
+{"o":4327.8937117421,"h":4357.659477102,"l":4317.9113089123,"c":4349.8879688703,"v":621490.7217634267,"t":1730106000}
+{"o":4349.8879688703,"h":4373.9817788794,"l":4337.0590815822,"c":4337.4199986596,"v":695131.5494035837,"t":1730109600}
+{"o":4337.4199986596,"h":4367.0165800712,"l":4315.0979233637,"c":4331.1113462569,"v":683573.6348123461,"t":1730113200}
+{"o":4331.1113462569,"h":4359.8953456929,"l":4248.7443863047,"c":4347.3754722264,"v":778626.2958790774,"t":1730116800}
+{"o":4347.3754722264,"h":4359.7898834517,"l":4284.5088759987,"c":4289.6918752506,"v":819955.4497743192,"t":1730120400}
+{"o":4289.6918752506,"h":4324.0912073008,"l":4239.465185942,"c":4284.8118062727,"v":884844.0104967288,"t":1730124000}
+{"o":4284.8118062727,"h":4290.9121357987,"l":4234.0426692506,"c":4245.4798180211,"v":851378.1894986914,"t":1730127600}
+{"o":4245.4798180211,"h":4299.830131869,"l":4230.4205118088,"c":4257.0037004858,"v":944443.385915884,"t":1730131200}
+{"o":4257.0037004858,"h":4320.0076504489,"l":4205.4011195198,"c":4280.0608676345,"v":1106341.4876364574,"t":1730134800}
+{"o":4280.0608676345,"h":4308.7091198552,"l":4276.4656422951,"c":4295.1300057749,"v":853221.878916247,"t":1730138400}
+{"o":4295.1300057749,"h":4363.5601109571,"l":4289.4145041601,"c":4321.1167589301,"v":995173.8476484646,"t":1730142000}
+{"o":4321.1167589301,"h":4328.5151177802,"l":4294.3175584758,"c":4325.1394063806,"v":811825.8193906968,"t":1730145600}
+{"o":4325.1394063806,"h":4366.0664693882,"l":4318.269796215,"c":4350.8461474571,"v":697764.8493748039,"t":1730149200}
+{"o":4350.8461474571,"h":4402.601681836,"l":4344.0415115281,"c":4374.7541625334,"v":1058347.0393365012,"t":1730152800}
+{"o":4374.7541625334,"h":4394.5218263542,"l":4346.3366908544,"c":4366.1200593263,"v":834045.362491695,"t":1730156400}
+{"o":4366.1200593263,"h":4389.0747387114,"l":4343.0935255669,"c":4375.163315829,"v":705325.5151634058,"t":1730160000}
+{"o":4375.163315829,"h":4376.5971028384,"l":4337.1417071329,"c":4365.6301530962,"v":788452.7696051213,"t":1730163600}
+{"o":4365.6301530962,"h":4485.7880677975,"l":4348.9074847655,"c":4428.2007919461,"v":1204322.7017640891,"t":1730167200}
+{"o":4428.2007919461,"h":4473.5385073295,"l":4401.4767357885,"c":4450.8340076742,"v":822015.4366649179,"t":1730170800}
+{"o":4450.8340076742,"h":4474.5959240091,"l":4435.5077731618,"c":4454.6366971158,"v":667846.1434552119,"t":1730174400}
+{"o":4454.6366971158,"h":4456.2951899059,"l":4408.0397783301,"c":4430.0294937019,"v":759281.5214870139,"t":1730178000}
+{"o":4430.0294937019,"h":4438.2879966391,"l":4407.3551770373,"c":4415.6381303749,"v":628309.6978031418,"t":1730181600}
+{"o":4415.6381303749,"h":4429.4433401911,"l":4388.3239868118,"c":4410.438568459,"v":650723.8045815884,"t":1730185200}
+{"o":4410.438568459,"h":4448.2372246129,"l":4395.9045776639,"c":4432.8226470987,"v":640784.3775832416,"t":1730188800}
+{"o":4432.8226470987,"h":4444.7595041429,"l":4415.270892745,"c":4433.4338766381,"v":622469.9353565404,"t":1730192400}
+{"o":4433.4338766381,"h":4443.8518902767,"l":4410.8099677853,"c":4432.8928493246,"v":567804.5454568493,"t":1730196000}
+{"o":4432.8928493246,"h":4453.6051437058,"l":4415.5963918238,"c":4429.8002879116,"v":684750.0350104985,"t":1730199600}
+{"o":4429.8002879116,"h":4443.4722561966,"l":4388.4116787284,"c":4389.3455870779,"v":755766.1756031835,"t":1730203200}
+{"o":4389.3455870779,"h":4414.9123541518,"l":4367.4682384405,"c":4404.8900770658,"v":790565.0306553008,"t":1730206800}
+{"o":4404.8900770658,"h":4426.5387308074,"l":4369.5666951484,"c":4394.4289986687,"v":1068074.8516430305,"t":1730210400}
+{"o":4394.4289986687,"h":4434.4499844957,"l":4375.4127653453,"c":4420.6641132956,"v":1069074.3382757145,"t":1730214000}
+{"o":4420.6641132956,"h":4510.3688770663,"l":4414.6870115507,"c":4469.4297891351,"v":1304799.1641319266,"t":1730217600}
+{"o":4469.4297891351,"h":4501.9073394985,"l":4405.3229884714,"c":4432.0867993781,"v":1017215.874969652,"t":1730221200}
+{"o":4432.0867993781,"h":4461.4195776503,"l":4411.8209926547,"c":4441.2266024257,"v":1066764.560600884,"t":1730224800}
+{"o":4441.2266024257,"h":4459.1580901512,"l":4344.9460083505,"c":4363.8077852057,"v":1147809.8879023546,"t":1730228400}
+{"o":4363.8077852057,"h":4384.0850474022,"l":4318.2623271987,"c":4371.8673840969,"v":900752.3372237289,"t":1730232000}
+{"o":4371.8673840969,"h":4399.8080214276,"l":4353.845584822,"c":4378.0940104472,"v":667634.7012828236,"t":1730235600}
+{"o":4378.0940104472,"h":4419.1767213778,"l":4374.5624283991,"c":4399.1718408849,"v":717569.3915910893,"t":1730239200}
+{"o":4399.1718408849,"h":4412.9018400031,"l":4379.4740597073,"c":4393.2619590766,"v":620222.7946810659,"t":1730242800}
+{"o":4393.2619590766,"h":4402.6032031671,"l":4352.3616988437,"c":4374.9177813641,"v":620203.4557731372,"t":1730246400}
+{"o":4374.9177813641,"h":4409.1932924436,"l":4330.7486280984,"c":4405.265456191,"v":675068.5604795768,"t":1730250000}
+{"o":4405.265456191,"h":4430.1207923556,"l":4384.1481133474,"c":4399.5704959912,"v":633249.6981223089,"t":1730253600}
+{"o":4399.5704959912,"h":4420.5016306187,"l":4391.9348753864,"c":4410.7162589223,"v":645156.6032684802,"t":1730257200}
+{"o":4410.7162589223,"h":4429.5471679673,"l":4397.7283655527,"c":4425.1894813992,"v":512791.5637150251,"t":1730260800}
+{"o":4425.1894813992,"h":4456.0227539884,"l":4399.6564008362,"c":4408.4255358503,"v":566704.6604381171,"t":1730264400}
+{"o":4408.4255358503,"h":4429.4583752075,"l":4374.6846260164,"c":4379.2038825716,"v":579918.2860108056,"t":1730268000}
+{"o":4379.2038825716,"h":4394.3871228226,"l":4364.9108823558,"c":4376.3852191955,"v":580573.9713412076,"t":1730271600}
+{"o":4376.3852191955,"h":4393.3108391438,"l":4355.0897043411,"c":4357.6728565537,"v":691933.6215690797,"t":1730275200}
+{"o":4357.6728565537,"h":4378.3798260724,"l":4351.2554217125,"c":4363.4063492903,"v":507912.4022084267,"t":1730278800}
+{"o":4363.4063492903,"h":4365.9561622558,"l":4339.0696617918,"c":4340.9375249838,"v":495835.1466393208,"t":1730282400}
+{"o":4340.9375249838,"h":4346.7148314648,"l":4293.598878543,"c":4302.117503129,"v":651845.5971924391,"t":1730286000}
+{"o":4302.117503129,"h":4312.8385744479,"l":4275.539333635,"c":4299.5242745925,"v":667282.4531032733,"t":1730289600}
+{"o":4299.5242745925,"h":4326.479426286,"l":4260.5013144415,"c":4322.2145072387,"v":740975.2894576379,"t":1730293200}
+{"o":4322.2145072387,"h":4343.6023806528,"l":4297.744520066,"c":4307.6667082651,"v":792185.0599738817,"t":1730296800}
+{"o":4307.6667082651,"h":4311.5498597966,"l":4221.595052101,"c":4261.1671452285,"v":912819.6984507939,"t":1730300400}
+{"o":4261.1671452285,"h":4294.4533650031,"l":4227.0766239511,"c":4288.1793136614,"v":867628.6821607933,"t":1730304000}
+{"o":4288.1793136614,"h":4298.4846551098,"l":4273.3643735321,"c":4295.9087532202,"v":885488.0576609122,"t":1730307600}
+{"o":4295.9087532202,"h":4306.4343193278,"l":4252.8740747868,"c":4264.0337181252,"v":929626.4764159203,"t":1730311200}
+{"o":4264.0337181252,"h":4281.9564884157,"l":4245.7805235303,"c":4270.6884565573,"v":712562.1806136,"t":1730314800}
+{"o":4270.6884565573,"h":4333.1301575634,"l":4242.6447748444,"c":4328.3315165126,"v":856976.748905464,"t":1730318400}
+{"o":4328.3315165126,"h":4337.361471128,"l":4257.2206186291,"c":4290.8697648783,"v":765988.0797174626,"t":1730322000}
+{"o":4290.8697648783,"h":4302.8245433337,"l":4280.286261792,"c":4295.9583849549,"v":559674.8568149412,"t":1730325600}
+{"o":4295.9583849549,"h":4316.1312998511,"l":4281.5679600073,"c":4284.0313384168,"v":470938.5040894707,"t":1730329200}
+{"o":4284.0313384168,"h":4299.5270251511,"l":4276.1011004135,"c":4294.8609879795,"v":471339.474584161,"t":1730332800}
+{"o":4294.8609879795,"h":4315.2697107803,"l":4271.7514097511,"c":4301.5920518496,"v":576609.9597961444,"t":1730336400}
+{"o":4301.5920518496,"h":4326.3273596095,"l":4287.3285514149,"c":4307.3939428511,"v":605929.7325171381,"t":1730340000}
+{"o":4307.3939428511,"h":4314.1496634833,"l":4254.0027944719,"c":4270.942269782,"v":519470.618458293,"t":1730343600}
+{"o":4270.942269782,"h":4294.7287498254,"l":4266.6127218988,"c":4289.6324803405,"v":495502.1092455161,"t":1730347200}
+{"o":4289.6324803405,"h":4311.5555710204,"l":4284.1147271289,"c":4291.6899200152,"v":499945.2424038043,"t":1730350800}
+{"o":4291.6899200152,"h":4295.1552657528,"l":4080.5621045659,"c":4087.5681113519,"v":479471.9156588942,"t":1730354400}
+{"o":4087.5681113519,"h":4116.1024935581,"l":4076.0592243022,"c":4107.2977402979,"v":441775.101328245,"t":1730358000}
+{"o":4107.2977402979,"h":4109.0565484596,"l":4078.2236441871,"c":4100.1419483432,"v":494676.7961966927,"t":1730361600}
+{"o":4100.1419483432,"h":4129.6967809646,"l":4095.2820176032,"c":4124.9531815255,"v":450759.1375631333,"t":1730365200}
+{"o":4124.9531815255,"h":4177.2881847903,"l":4110.3978241982,"c":4170.5942121478,"v":537173.7164573178,"t":1730368800}
+{"o":4170.5942121478,"h":4171.6343547137,"l":4131.0846175453,"c":4140.3652333697,"v":522908.8156953331,"t":1730372400}
+{"o":4140.3652333697,"h":4150.6299361424,"l":4111.9930407125,"c":4122.482642095,"v":702004.8216585068,"t":1730376000}
+{"o":4122.482642095,"h":4127.4511479084,"l":4041.918850419,"c":4066.8000533639,"v":904536.6135881776,"t":1730379600}
+{"o":4066.8000533639,"h":4071.5420464774,"l":3991.4090769537,"c":4031.366305949,"v":1198803.4381742987,"t":1730383200}
+{"o":4031.366305949,"h":4084.7433074441,"l":4026.9700518947,"c":4034.9542728454,"v":972677.8499303682,"t":1730386800}
+{"o":4034.9542728454,"h":4037.2530584514,"l":4000.7427695841,"c":4013.9343417849,"v":801380.9370986493,"t":1730390400}
+{"o":4013.9343417849,"h":4049.1227204187,"l":4005.7353401628,"c":4027.2749755933,"v":775778.6098881052,"t":1730394000}
+{"o":4027.2749755933,"h":4032.136494866,"l":3983.9061637843,"c":4010.4682051166,"v":954438.250002488,"t":1730397600}
+{"o":4010.4682051166,"h":4028.111219775,"l":3979.3212012316,"c":3986.467133407,"v":800851.3457722529,"t":1730401200}
+{"o":3986.467133407,"h":4023.6068942741,"l":3978.5941423974,"c":4006.8514324976,"v":725213.6597588439,"t":1730404800}
+{"o":4006.8514324976,"h":4015.8533042695,"l":3992.0029048006,"c":3995.9576568352,"v":671687.3419430786,"t":1730408400}
+{"o":3995.9576568352,"h":4011.129272919,"l":3958.9410357175,"c":4004.8595139474,"v":778831.8273773181,"t":1730412000}
+{"o":4004.8595139474,"h":4021.3551048573,"l":3966.9612886037,"c":3985.627700731,"v":657644.0881932426,"t":1730415600}
+{"o":3985.627700731,"h":4007.0802773999,"l":3977.7459907039,"c":3994.6422733191,"v":549575.146736588,"t":1730419200}
+{"o":3994.6422733191,"h":4006.6324197606,"l":3932.6684347648,"c":3950.2622025813,"v":740861.2554604444,"t":1730422800}
+{"o":3950.2622025813,"h":3966.4265006143,"l":3908.7565486912,"c":3962.3031487232,"v":856129.9135636925,"t":1730426400}
+{"o":3962.3031487232,"h":3979.3919560297,"l":3943.5363995301,"c":3951.0676055137,"v":589579.933516272,"t":1730430000}
+{"o":3951.0676055137,"h":3958.675775322,"l":3939.7247184465,"c":3956.2734142345,"v":499221.518257269,"t":1730433600}
+{"o":3956.2734142345,"h":3963.3773472217,"l":3942.7377911461,"c":3947.1074747025,"v":456584.1787743509,"t":1730437200}
+{"o":3947.1074747025,"h":3948.9978008685,"l":3909.8958418467,"c":3912.5702852695,"v":517089.9889994313,"t":1730440800}
+{"o":3912.5702852695,"h":3930.5121353218,"l":3902.1808802021,"c":3922.5551648156,"v":479832.4041196636,"t":1730444400}
+{"o":3922.5551648156,"h":3937.6057939957,"l":3914.1183539732,"c":3919.6965390825,"v":471582.4832755824,"t":1730448000}
+{"o":3919.6965390825,"h":3948.3754420638,"l":3914.3627393895,"c":3947.2770247817,"v":700137.1832547558,"t":1730451600}
+{"o":3947.2770247817,"h":3989.6199695403,"l":3946.0817563381,"c":3975.5584929935,"v":1046508.0600415288,"t":1730455200}
+{"o":3975.5584929935,"h":3988.6981354126,"l":3964.0954396711,"c":3969.1349913649,"v":966794.336598682,"t":1730458800}
+{"o":3969.1349913649,"h":4013.8034817838,"l":3964.9050220652,"c":4010.9748019631,"v":1274401.3483196385,"t":1730462400}
+{"o":4010.9748019631,"h":4090.1499031539,"l":3998.6041293699,"c":4089.1269937009,"v":1008446.7640679596,"t":1730466000}
+{"o":4089.1269937009,"h":4115.601534512,"l":4028.7326253848,"c":4056.3596939467,"v":1157298.0652796386,"t":1730469600}
+{"o":4056.3596939467,"h":4061.9254910477,"l":3869.8877842797,"c":3882.7652503972,"v":1455219.6064409998,"t":1730473200}
+{"o":3882.7652503972,"h":3965.4676464461,"l":3872.2744688864,"c":3936.6691911097,"v":1350202.8226904576,"t":1730476800}
+{"o":3936.6691911097,"h":3968.8895475396,"l":3924.9286010124,"c":3937.67423995,"v":1122744.0769990487,"t":1730480400}
+{"o":3937.67423995,"h":3952.7205896184,"l":3912.935713469,"c":3929.8802894508,"v":798512.1883412253,"t":1730484000}
+{"o":3929.8802894508,"h":3944.5877911318,"l":3903.4078195751,"c":3938.6597041617,"v":815389.8631268869,"t":1730487600}
+{"o":3938.6597041617,"h":3952.13420884,"l":3916.4018224301,"c":3918.2990627244,"v":626480.1700959046,"t":1730491200}
+{"o":3918.2990627244,"h":3918.2990627244,"l":3876.0713125846,"c":3906.9393909883,"v":806892.1721725304,"t":1730494800}
+{"o":3906.9393909883,"h":3923.6744748384,"l":3895.8221324282,"c":3922.0981773782,"v":614786.738233453,"t":1730498400}
+{"o":3922.0981773782,"h":3935.5844914401,"l":3913.5183215272,"c":3928.8501833854,"v":576275.3336036803,"t":1730502000}
+{"o":3928.8501833854,"h":3960.1728029219,"l":3926.7298797033,"c":3946.6720693673,"v":541698.5481573489,"t":1730505600}
+{"o":3946.6720693673,"h":3967.8118343757,"l":3944.3969377543,"c":3959.0517464975,"v":521704.2013039288,"t":1730509200}
+{"o":3959.0517464975,"h":3987.971956013,"l":3954.4249479746,"c":3961.8706582236,"v":510998.4246988642,"t":1730512800}
+{"o":3961.8706582236,"h":3967.2196578389,"l":3943.3276121186,"c":3950.0642881033,"v":457239.0493471723,"t":1730516400}
+{"o":3950.0642881033,"h":3953.8485003905,"l":3915.9456151608,"c":3934.261032064,"v":357672.7854391625,"t":1730520000}
+{"o":3934.261032064,"h":3950.674723826,"l":3918.2635456395,"c":3946.4041982626,"v":339261.6085508863,"t":1730523600}
+{"o":3946.4041982626,"h":3949.8631727036,"l":3932.3641985909,"c":3947.6873953307,"v":369003.7324453021,"t":1730527200}
+{"o":3947.6873953307,"h":3966.5475454625,"l":3937.1436298158,"c":3965.3622200044,"v":402087.2562086304,"t":1730530800}
+{"o":3965.3622200044,"h":3970.3927400781,"l":3938.0766600695,"c":3941.4986773118,"v":434330.3975309432,"t":1730534400}
+{"o":3941.4986773118,"h":3952.9859224767,"l":3917.9040835989,"c":3935.2294797313,"v":431651.9411527088,"t":1730538000}
+{"o":3935.2294797313,"h":3947.888580501,"l":3912.4183595035,"c":3936.313425649,"v":505058.9338379028,"t":1730541600}
+{"o":3936.313425649,"h":3942.1611348621,"l":3903.2111120805,"c":3927.0629337554,"v":449174.5054394458,"t":1730545200}
+{"o":3927.0629337554,"h":3937.1668091522,"l":3898.5982302441,"c":3902.7641096561,"v":586725.1757442148,"t":1730548800}
+{"o":3902.7641096561,"h":3924.7987576465,"l":3863.9551327794,"c":3885.5262402909,"v":657499.8583546577,"t":1730552400}
+{"o":3885.5262402909,"h":3894.3721074649,"l":3824.6994004774,"c":3865.8311522274,"v":727166.9807714743,"t":1730556000}
+{"o":3865.8311522274,"h":3877.6144909406,"l":3835.7729115022,"c":3875.1991690016,"v":764671.4797651233,"t":1730559600}
+{"o":3875.1991690016,"h":3912.9857539697,"l":3870.2626782412,"c":3899.582983673,"v":1122568.134239675,"t":1730563200}
+{"o":3899.582983673,"h":3900.5073628177,"l":3854.7014970815,"c":3878.7574887046,"v":1007760.2138146989,"t":1730566800}
+{"o":3878.7574887046,"h":3889.5132052084,"l":3855.804937074,"c":3878.8046273704,"v":946629.9886933817,"t":1730570400}
+{"o":3878.8046273704,"h":3912.9640629306,"l":3875.4311234204,"c":3906.5137598045,"v":938592.9022630502,"t":1730574000}
+{"o":3906.5137598045,"h":3959.8056461843,"l":3902.2393768382,"c":3944.365026948,"v":1045763.7661959113,"t":1730577600}
+{"o":3944.365026948,"h":4182.7383274145,"l":3932.1146727114,"c":4164.9810310209,"v":623111.349010294,"t":1730581200}
+{"o":4164.9810310209,"h":4175.5699315757,"l":4151.1437340427,"c":4156.066544316,"v":597591.1127273744,"t":1730584800}
+{"o":4156.066544316,"h":4162.0500247367,"l":4133.6095725716,"c":4162.0093939525,"v":744904.91888542,"t":1730588400}
+{"o":4162.0093939525,"h":4173.300115557,"l":4138.0664826831,"c":4138.5019019904,"v":655745.7543409771,"t":1730592000}
+{"o":4138.5019019904,"h":4144.5137671458,"l":4100.1424227788,"c":4104.7340971069,"v":661240.7408141718,"t":1730595600}
+{"o":4104.7340971069,"h":4116.7299730911,"l":4018.4616460791,"c":4062.1682099697,"v":1050203.5742004167,"t":1730599200}
+{"o":4062.1682099697,"h":4071.3226116528,"l":4028.4759242022,"c":4056.8139785168,"v":725303.6267277865,"t":1730602800}
+{"o":4056.8139785168,"h":4098.313108044,"l":4049.5546965776,"c":4085.9076567518,"v":516118.5492471192,"t":1730606400}
+{"o":4085.9076567518,"h":4101.0675760681,"l":4056.2299649675,"c":4057.7053973937,"v":733298.5379309388,"t":1730610000}
+{"o":4057.7053973937,"h":4098.0339839071,"l":4050.0137857832,"c":4086.8002393726,"v":647585.1304717301,"t":1730613600}
+{"o":4086.8002393726,"h":4109.4461795043,"l":4081.4964824324,"c":4095.1003808332,"v":524296.7604269244,"t":1730617200}
+{"o":4095.1003808332,"h":4107.9094473192,"l":4074.0574945779,"c":4102.2120910482,"v":663006.2316731113,"t":1730620800}
+{"o":4102.2120910482,"h":4113.0209083539,"l":4073.280298389,"c":4079.0220198091,"v":701295.7932853175,"t":1730624400}
+{"o":4079.0220198091,"h":4120.5712633207,"l":4079.0220198091,"c":4108.5880523915,"v":725512.5516188295,"t":1730628000}
+{"o":4108.5880523915,"h":4127.8784599954,"l":4090.6346212293,"c":4098.3016984417,"v":714309.2549937472,"t":1730631600}
+{"o":4098.3016984417,"h":4122.5040315599,"l":4087.9173108622,"c":4095.2882408558,"v":792888.5040911554,"t":1730635200}
+{"o":4095.2882408558,"h":4109.4928174201,"l":4024.3928493728,"c":4032.4017427541,"v":1010127.4243835056,"t":1730638800}
+{"o":4032.4017427541,"h":4047.3772476142,"l":3977.9288095933,"c":3988.3638496897,"v":1040176.7334537315,"t":1730642400}
+{"o":3988.3638496897,"h":4013.1080023396,"l":3946.2222112871,"c":4007.1480462134,"v":1111389.4644878798,"t":1730646000}
+{"o":4007.1480462134,"h":4042.1022551844,"l":3992.0419593677,"c":3996.2710405548,"v":862662.8858863433,"t":1730649600}
+{"o":3996.2710405548,"h":4052.5543899538,"l":3994.3501716259,"c":4034.159672577,"v":789370.9033810706,"t":1730653200}
+{"o":4034.159672577,"h":4041.05345987,"l":3958.7680281058,"c":3979.5890890981,"v":769030.5238239658,"t":1730656800}
+{"o":3979.5890890981,"h":4039.5101436911,"l":3977.0450937684,"c":4033.3500885417,"v":781133.8465006737,"t":1730660400}
+{"o":4033.3500885417,"h":4078.2917015781,"l":4020.1178627092,"c":4078.2917015781,"v":796322.1120119483,"t":1730664000}
+{"o":4078.2917015781,"h":4102.7659910333,"l":4070.3329681535,"c":4088.2445018544,"v":861522.2990032804,"t":1730667600}
+{"o":4088.2445018544,"h":4101.6073921773,"l":4065.8840933176,"c":4078.371274506,"v":619667.361268773,"t":1730671200}
+{"o":4078.371274506,"h":4085.3964504174,"l":4053.5313238712,"c":4070.7773086885,"v":572861.488484902,"t":1730674800}
+{"o":4070.7773086885,"h":4070.7773086885,"l":4018.8973926088,"c":4047.798948842,"v":624642.9970252212,"t":1730678400}
+{"o":4047.798948842,"h":4097.1326889548,"l":4038.0698474662,"c":4078.5964921621,"v":796322.3118000116,"t":1730682000}
+{"o":4078.5964921621,"h":4118.2262068299,"l":4067.2615996918,"c":4118.2262068299,"v":1133304.5369881296,"t":1730685600}
+{"o":4118.2262068299,"h":4131.7420789324,"l":4074.6520613169,"c":4077.480665469,"v":737069.0966614292,"t":1730689200}
+{"o":4077.480665469,"h":4102.9504810417,"l":4074.7680519965,"c":4081.4305210883,"v":574487.1184023157,"t":1730692800}
+{"o":4081.4305210883,"h":4084.1095188037,"l":4038.6929316254,"c":4042.3571110747,"v":552411.5057443863,"t":1730696400}
+{"o":4042.3571110747,"h":4073.461166201,"l":4030.4714863678,"c":4070.3213954659,"v":480577.1604651337,"t":1730700000}
+{"o":4070.3213954659,"h":4073.8439067642,"l":4026.0273218446,"c":4040.3714177046,"v":520615.1450835262,"t":1730703600}
+{"o":4040.3714177046,"h":4053.9111745922,"l":4005.4062625816,"c":4021.9115050196,"v":582228.6659786932,"t":1730707200}
+{"o":4021.9115050196,"h":4055.2292182534,"l":4021.1921643571,"c":4050.8089199855,"v":563436.0052113867,"t":1730710800}
+{"o":4050.8089199855,"h":4100.1051038801,"l":4045.2235627015,"c":4091.2299229115,"v":683752.7974035685,"t":1730714400}
+{"o":4091.2299229115,"h":4125.8734109522,"l":4081.0431159966,"c":4107.8527421573,"v":677231.6899100727,"t":1730718000}
+{"o":4107.8527421573,"h":4129.5612916321,"l":4081.911445651,"c":4110.0271371698,"v":696300.9601731213,"t":1730721600}
+{"o":4110.0271371698,"h":4129.3824868134,"l":4087.8625216624,"c":4089.3959110796,"v":674206.8917095468,"t":1730725200}
+{"o":4089.3959110796,"h":4116.1326618642,"l":4057.3290233859,"c":4070.72069609,"v":680498.0123444252,"t":1730728800}
+{"o":4070.72069609,"h":4095.1043619482,"l":4046.4590406813,"c":4083.5923833292,"v":634600.7255211488,"t":1730732400}
+{"o":4083.5923833292,"h":4093.0942229319,"l":3993.7590010729,"c":4010.3241939897,"v":654754.135641617,"t":1730736000}
+{"o":4010.3241939897,"h":4048.1569993196,"l":4001.0301065724,"c":4020.3351679985,"v":678497.9576266933,"t":1730739600}
+{"o":4020.3351679985,"h":4039.7862860351,"l":3976.4392416599,"c":3985.8855634347,"v":840236.6902393389,"t":1730743200}
+{"o":3985.8855634347,"h":4011.9694365849,"l":3981.8765505608,"c":3995.6723967794,"v":598553.921343261,"t":1730746800}
+{"o":3995.6723967794,"h":4005.8360911365,"l":3947.5195954697,"c":3963.7830706992,"v":647929.2815592425,"t":1730750400}
+{"o":3963.7830706992,"h":3983.9906087122,"l":3862.222847783,"c":3890.175740515,"v":927513.743791781,"t":1730754000}
+{"o":3890.175740515,"h":3975.3251581,"l":3883.1763415764,"c":3957.1326070812,"v":815542.1891035445,"t":1730757600}
+{"o":3957.1326070812,"h":3974.6557952648,"l":3934.8683534999,"c":3954.9683343516,"v":604447.1742205134,"t":1730761200}
+{"o":3954.9683343516,"h":3995.3454074821,"l":3952.5737630877,"c":3970.5269614621,"v":769304.6755927575,"t":1730764800}
+{"o":3970.5269614621,"h":3976.3581209553,"l":3928.5140743746,"c":3961.9395113909,"v":685110.7464124099,"t":1730768400}
+{"o":3961.9395113909,"h":3984.2470883394,"l":3955.6741797441,"c":3961.6956253167,"v":611433.6738704821,"t":1730772000}
+{"o":3961.6956253167,"h":3998.6092929792,"l":3935.7561683394,"c":3996.7980718981,"v":695604.2982507249,"t":1730775600}
+{"o":3996.7980718981,"h":4017.8356909946,"l":3989.6364285356,"c":4005.2646348501,"v":557687.3108742632,"t":1730779200}
+{"o":4005.2646348501,"h":4034.1277096459,"l":3991.8941596981,"c":4026.143197302,"v":526404.7932886404,"t":1730782800}
+{"o":4026.143197302,"h":4033.2228457134,"l":4005.1365018282,"c":4029.6092123167,"v":550508.3167245575,"t":1730786400}
+{"o":4029.6092123167,"h":4066.9713338498,"l":4025.1915689201,"c":4057.7397171687,"v":650156.2007265164,"t":1730790000}
+{"o":4057.7397171687,"h":4070.1081270726,"l":4048.9316137322,"c":4070.0671928158,"v":613390.5168673113,"t":1730793600}
+{"o":4070.0671928158,"h":4083.4081283043,"l":4051.4454214612,"c":4052.0347460261,"v":540489.5850227621,"t":1730797200}
+{"o":4052.0347460261,"h":4054.7464888957,"l":4032.6840552173,"c":4050.1441329889,"v":506572.3617497822,"t":1730800800}
+{"o":4050.1441329889,"h":4077.91650049,"l":4049.2626588615,"c":4065.0345922013,"v":529147.7438528748,"t":1730804400}
+{"o":4065.0345922013,"h":4110.8008792368,"l":4052.8153382901,"c":4090.8335730941,"v":621458.9654753796,"t":1730808000}
+{"o":4090.8335730941,"h":4106.0258393483,"l":4063.4300297572,"c":4100.6555063769,"v":725978.1927732999,"t":1730811600}
+{"o":4100.6555063769,"h":4208.6115439221,"l":4092.5193433435,"c":4181.0996342746,"v":1147828.4885459105,"t":1730815200}
+{"o":4181.0996342746,"h":4197.3395576182,"l":4125.0809232265,"c":4154.8709028985,"v":1102884.7289577529,"t":1730818800}
+{"o":4154.8709028985,"h":4229.6119579406,"l":4150.0052563352,"c":4222.5492287011,"v":928385.7127540894,"t":1730822400}
+{"o":4222.5492287011,"h":4240.7191633624,"l":4176.3566915028,"c":4176.9096043586,"v":780168.6019469246,"t":1730826000}
+{"o":4176.9096043586,"h":4192.4994788982,"l":4159.2368755438,"c":4180.5694357303,"v":675288.6954667758,"t":1730829600}
+{"o":4180.5694357303,"h":4194.834712119,"l":4096.594931603,"c":4111.0494863863,"v":740019.1763877869,"t":1730833200}
+{"o":4111.0494863863,"h":4182.7178687656,"l":4090.1510854041,"c":4179.6854473158,"v":739777.8447380951,"t":1730836800}
+{"o":4179.6854473158,"h":4183.4537402311,"l":4131.9683672991,"c":4142.9313823017,"v":548276.1745283129,"t":1730840400}
+{"o":4142.9313823017,"h":4194.7928497033,"l":4107.0297603626,"c":4194.2304315649,"v":629979.1280452684,"t":1730844000}
+{"o":4194.2304315649,"h":4202.6271997055,"l":4168.0261322552,"c":4174.0831606609,"v":679922.2253177338,"t":1730847600}
+{"o":4174.0831606609,"h":4340.5174907771,"l":4169.4209465266,"c":4323.8036615892,"v":1262549.2831316204,"t":1730851200}
+{"o":4323.8036615892,"h":4376.4708228828,"l":4292.2666767786,"c":4342.5285022856,"v":1144628.7207101923,"t":1730854800}
+{"o":4342.5285022856,"h":4518.8249359181,"l":4322.2319588588,"c":4502.4738477062,"v":1244134.9612370189,"t":1730858400}
+{"o":4502.4738477062,"h":4640.19134973,"l":4465.9853804193,"c":4632.4654216087,"v":2039728.6209468408,"t":1730862000}
+{"o":4632.4654216087,"h":4718.9351526683,"l":4566.2812905976,"c":4639.2101196209,"v":1634290.9855232148,"t":1730865600}
+{"o":4639.2101196209,"h":4652.0367743922,"l":4571.0387907153,"c":4640.8595350926,"v":1307138.5925891625,"t":1730869200}
+{"o":4640.8595350926,"h":4731.2686235748,"l":4623.8279275902,"c":4638.9393654905,"v":1444961.1242221424,"t":1730872800}
+{"o":4638.9393654905,"h":4714.3170088558,"l":4588.5227534472,"c":4607.7684022323,"v":1372956.6506670036,"t":1730876400}
+{"o":4607.7684022323,"h":4623.1385245273,"l":4513.1236644046,"c":4589.3514171463,"v":1236918.2965408515,"t":1730880000}
+{"o":4589.3514171463,"h":4637.8030323052,"l":4588.8594843454,"c":4620.78337715,"v":799880.5815218602,"t":1730883600}
+{"o":4620.78337715,"h":4649.1383747086,"l":4603.2615893846,"c":4641.869154248,"v":680088.7054958007,"t":1730887200}
+{"o":4641.869154248,"h":4682.849242836,"l":4628.4868974481,"c":4677.4404197633,"v":663562.6291899821,"t":1730890800}
+{"o":4677.4404197633,"h":4728.2252226898,"l":4664.7758358478,"c":4668.9204917738,"v":742885.4671907807,"t":1730894400}
+{"o":4668.9204917738,"h":4699.695967486,"l":4649.3558157752,"c":4686.4958090886,"v":775149.2244927972,"t":1730898000}
+{"o":4686.4958090886,"h":4727.3143607711,"l":4624.0427871928,"c":4635.8027474139,"v":972755.8106472379,"t":1730901600}
+{"o":4635.8027474139,"h":4707.4410343611,"l":4619.2029904697,"c":4650.4962922944,"v":1014186.8522270817,"t":1730905200}
+{"o":4650.4962922944,"h":4667.451364923,"l":4629.2379965068,"c":4664.6251288202,"v":755955.8625683935,"t":1730908800}
+{"o":4664.6251288202,"h":4680.8138671942,"l":4625.6931226434,"c":4653.8423711619,"v":769411.4712636726,"t":1730912400}
+{"o":4653.8423711619,"h":4711.6275420319,"l":4652.4602384866,"c":4702.8611191413,"v":714439.5776951306,"t":1730916000}
+{"o":4702.8611191413,"h":4725.9493295935,"l":4678.7516415082,"c":4724.39906184,"v":785768.526831587,"t":1730919600}
+{"o":4724.39906184,"h":4735.0185678887,"l":4675.9160353239,"c":4702.1171812623,"v":873171.0255913167,"t":1730923200}
+{"o":4702.1171812623,"h":4764.6421675965,"l":4678.8420714805,"c":4736.5994552023,"v":980598.4218658439,"t":1730926800}
+{"o":4736.5994552023,"h":4763.5631368883,"l":4722.2127028459,"c":4738.5947832307,"v":790615.148999939,"t":1730930400}
+{"o":4738.5947832307,"h":4744.351200149,"l":4677.6985048794,"c":4679.8260891996,"v":780307.5049239524,"t":1730934000}
+{"o":4679.8260891996,"h":4699.2631697353,"l":4180.1358936983,"c":4210.8675088636,"v":795453.2438173668,"t":1730937600}
+{"o":4210.8675088636,"h":4333.4484141714,"l":4181.0119702068,"c":4254.6139625307,"v":962929.6430285022,"t":1730941200}
+{"o":4254.6139625307,"h":4311.827163327,"l":4254.1832142958,"c":4301.0752714228,"v":839412.6005201408,"t":1730944800}
+{"o":4301.0752714228,"h":4302.265858536,"l":4237.0217194462,"c":4247.2514300122,"v":806082.6225647554,"t":1730948400}
+{"o":4247.2514300122,"h":4270.3883595159,"l":4225.8092209999,"c":4233.5186424118,"v":664424.6716962978,"t":1730952000}
+{"o":4233.5186424118,"h":4244.3079983658,"l":4217.9154699009,"c":4241.7400470648,"v":596836.9848571375,"t":1730955600}
+{"o":4241.7400470648,"h":4244.9165465587,"l":4178.2198647956,"c":4210.4237589129,"v":649584.3187632599,"t":1730959200}
+{"o":4210.4237589129,"h":4237.1649930567,"l":4186.39749801,"c":4223.3605279431,"v":582659.6135462548,"t":1730962800}
+{"o":4223.3605279431,"h":4256.1852311186,"l":4220.9345123587,"c":4244.665320895,"v":621230.0030096332,"t":1730966400}
+{"o":4244.665320895,"h":4244.665320895,"l":4208.7704952976,"c":4231.0197502654,"v":527615.5044154356,"t":1730970000}
+{"o":4231.0197502654,"h":4232.2548853229,"l":4191.3587891947,"c":4211.9129692533,"v":562730.0329641682,"t":1730973600}
+{"o":4211.9129692533,"h":4220.0385655155,"l":4176.3156672281,"c":4178.4911886227,"v":528910.3383446127,"t":1730977200}
+{"o":4178.4911886227,"h":4222.3145106551,"l":4172.212389472,"c":4213.5525005894,"v":551788.1483419732,"t":1730980800}
+{"o":4213.5525005894,"h":4231.6532461849,"l":4168.8292526274,"c":4180.2513706357,"v":622598.1196847745,"t":1730984400}
+{"o":4180.2513706357,"h":4230.6367417852,"l":4177.7669840076,"c":4216.3283598752,"v":890915.1164163473,"t":1730988000}
+{"o":4216.3283598752,"h":4330.1740881118,"l":4194.8021932673,"c":4328.5250258024,"v":1086176.8767899773,"t":1730991600}
+{"o":4328.5250258024,"h":4389.1719091956,"l":4291.9021293529,"c":4357.9285874416,"v":1019374.6122557997,"t":1730995200}
+{"o":4357.9285874416,"h":4408.7309201516,"l":4333.6775461754,"c":4400.8630500596,"v":986350.1817440016,"t":1730998800}
+{"o":4400.8630500596,"h":4454.4458816398,"l":4375.2090797417,"c":4422.7035875768,"v":1005366.8765796091,"t":1731002400}
+{"o":4422.7035875768,"h":4432.773291742,"l":4368.5181721497,"c":4428.6209961965,"v":941809.930015534,"t":1731006000}
+{"o":4428.6209961965,"h":4443.8609425278,"l":4401.1449314884,"c":4430.8268220581,"v":907566.4211263137,"t":1731009600}
+{"o":4430.8268220581,"h":4450.6598920282,"l":4410.1906224953,"c":4410.9936639851,"v":974818.1721596121,"t":1731013200}
+{"o":4410.9936639851,"h":4422.3863416871,"l":4365.4301243629,"c":4386.7986095334,"v":896780.3127820333,"t":1731016800}
+{"o":4386.7986095334,"h":4415.7086783368,"l":4362.3169431532,"c":4410.9528654312,"v":725265.1180169109,"t":1731020400}
+{"o":4410.9528654312,"h":4514.558624899,"l":4410.9528654312,"c":4466.3002916502,"v":1036204.2404394692,"t":1731024000}
+{"o":4466.3002916502,"h":4498.176691226,"l":4441.2572120669,"c":4455.8747586376,"v":933800.1183735981,"t":1731027600}
+{"o":4455.8747586376,"h":4460.8259218884,"l":4396.776615677,"c":4403.8157796022,"v":1029510.5453888039,"t":1731031200}
+{"o":4403.8157796022,"h":4462.3415467744,"l":4397.2269959704,"c":4454.0484802992,"v":694836.4160065018,"t":1731034800}
+{"o":4454.0484802992,"h":4471.8805208858,"l":4439.1381852152,"c":4448.2114403177,"v":557518.5495627857,"t":1731038400}
+{"o":4448.2114403177,"h":4497.9312168483,"l":4443.2255205021,"c":4475.6700645204,"v":612616.8879421009,"t":1731042000}
+{"o":4475.6700645204,"h":4489.0214539925,"l":4449.1786759654,"c":4467.9688845932,"v":571490.9062555763,"t":1731045600}
+{"o":4467.9688845932,"h":4514.0819683349,"l":4435.0973819514,"c":4506.8601540641,"v":655597.1993821325,"t":1731049200}
+{"o":4506.8601540641,"h":4506.9983327279,"l":4453.3726186361,"c":4477.5370305291,"v":602632.5291809924,"t":1731052800}
+{"o":4477.5370305291,"h":4563.4475172385,"l":4470.498609238,"c":4546.152060628,"v":652474.2680303359,"t":1731056400}
+{"o":4546.152060628,"h":4587.8047825936,"l":4518.1505549913,"c":4574.9402856867,"v":736160.8314941707,"t":1731060000}
+{"o":4574.9402856867,"h":4609.2308251976,"l":4561.8766268906,"c":4561.8766268906,"v":722381.238560656,"t":1731063600}
+{"o":4561.8766268906,"h":4586.7858465678,"l":4546.3693796671,"c":4552.7026371177,"v":768937.4350615711,"t":1731067200}
+{"o":4552.7026371177,"h":4607.5041909368,"l":4173.4406360518,"c":4221.2474998156,"v":731289.0033501745,"t":1731070800}
+{"o":4221.2474998156,"h":4232.3539063636,"l":4114.2945385222,"c":4121.1570560239,"v":977142.785897927,"t":1731074400}
+{"o":4121.1570560239,"h":4176.4114928131,"l":4095.0055610159,"c":4150.5322621929,"v":905903.4315632657,"t":1731078000}
+{"o":4150.5322621929,"h":4160.6888952172,"l":4065.9259616446,"c":4069.3356656531,"v":854870.6619070395,"t":1731081600}
+{"o":4069.3356656531,"h":4120.2266261362,"l":4051.4114504933,"c":4111.5958572075,"v":830909.6467899905,"t":1731085200}
+{"o":4111.5958572075,"h":4171.1737086681,"l":4096.3060195003,"c":4125.0462601147,"v":812470.1524401746,"t":1731088800}
+{"o":4125.0462601147,"h":4162.0809096419,"l":4119.4942631952,"c":4120.8267419238,"v":803656.0861349109,"t":1731092400}
+{"o":4120.8267419238,"h":4134.5076574192,"l":4080.4221658744,"c":4098.1781721344,"v":806850.7701771496,"t":1731096000}
+{"o":4098.1781721344,"h":4107.9665904564,"l":4069.17060613,"c":4102.2623710736,"v":643522.0821264188,"t":1731099600}
+{"o":4102.2623710736,"h":4120.2934251244,"l":4091.3502771233,"c":4105.3643852879,"v":639471.4843304341,"t":1731103200}
+{"o":4105.3643852879,"h":4127.1736755962,"l":4090.3389028258,"c":4122.6389288418,"v":536599.7863075652,"t":1731106800}
+{"o":4122.6389288418,"h":4130.0069016106,"l":4099.8696837201,"c":4120.7871153704,"v":622645.9139428799,"t":1731110400}
+{"o":4120.7871153704,"h":4129.0469333335,"l":4100.9455713377,"c":4117.0864320485,"v":626693.831421372,"t":1731114000}
+{"o":4117.0864320485,"h":4124.6685508205,"l":4070.4143227762,"c":4117.1483820343,"v":617624.5046338078,"t":1731117600}
+{"o":4117.1483820343,"h":4132.7536891322,"l":4090.295425906,"c":4109.1899233123,"v":577662.5183208743,"t":1731121200}
+{"o":4109.1899233123,"h":4129.6842957525,"l":4109.1899233123,"c":4120.2894976652,"v":518196.85714987,"t":1731124800}
+{"o":4120.2894976652,"h":4164.5397099854,"l":4116.1990738345,"c":4145.9699764671,"v":581355.4628114263,"t":1731128400}
+{"o":4145.9699764671,"h":4179.4600968062,"l":4136.304772676,"c":4145.7451563321,"v":611150.3246620022,"t":1731132000}
+{"o":4145.7451563321,"h":4147.0474048988,"l":4119.1513532954,"c":4130.5043692554,"v":566669.1834935757,"t":1731135600}
+{"o":4130.5043692554,"h":4180.084164122,"l":4125.2472416504,"c":4157.9396976107,"v":624697.0876397722,"t":1731139200}
+{"o":4157.9396976107,"h":4180.9282758011,"l":4157.9396976107,"c":4162.4437191946,"v":691907.5301275851,"t":1731142800}
+{"o":4162.4437191946,"h":4198.2190809234,"l":4156.2164122959,"c":4187.6558664869,"v":542183.8519228265,"t":1731146400}
+{"o":4187.6558664869,"h":4191.6905937785,"l":4156.3944940527,"c":4174.1548357062,"v":556651.1720402177,"t":1731150000}
+{"o":4174.1548357062,"h":4180.0562008327,"l":4126.5952273358,"c":4127.4017407631,"v":575876.8011255783,"t":1731153600}
+{"o":4127.4017407631,"h":4147.4019333883,"l":4114.5771694832,"c":4120.2301984645,"v":539967.5902600234,"t":1731157200}
+{"o":4120.2301984645,"h":4120.2301984645,"l":4073.7487042536,"c":4088.6690536233,"v":643883.2014876724,"t":1731160800}
+{"o":4088.6690536233,"h":4100.0772654436,"l":4071.7540910383,"c":4094.6435647723,"v":538260.2504346763,"t":1731164400}
+{"o":4094.6435647723,"h":4099.548403515,"l":4054.3698061075,"c":4059.8774753987,"v":602536.466995715,"t":1731168000}
+{"o":4059.8774753987,"h":4087.3368266535,"l":4022.8724119808,"c":4086.745347326,"v":643483.7252148908,"t":1731171600}
+{"o":4086.745347326,"h":4105.6393057671,"l":4081.1167299547,"c":4102.6950064299,"v":512677.8985085678,"t":1731175200}
+{"o":4102.6950064299,"h":4119.2175056279,"l":4068.1853582887,"c":4081.0930928468,"v":570207.1824219886,"t":1731178800}
+{"o":4081.0930928468,"h":4115.120013364,"l":4072.8906642848,"c":4096.2945424989,"v":531040.6339121605,"t":1731182400}
+{"o":4096.2945424989,"h":4116.0745514878,"l":4085.3062826439,"c":4092.1545138281,"v":510265.8781451471,"t":1731186000}
+{"o":4092.1545138281,"h":4129.4463918898,"l":4088.3332347288,"c":4127.6360900147,"v":536437.4096359166,"t":1731189600}
+{"o":4127.6360900147,"h":4167.3941034723,"l":4122.4325380037,"c":4125.8601714473,"v":640918.6281335872,"t":1731193200}
+{"o":4125.8601714473,"h":4164.406509722,"l":4101.0810074524,"c":4138.0465812042,"v":739063.2721380139,"t":1731196800}
+{"o":4138.0465812042,"h":4141.0586204319,"l":4103.2591498204,"c":4129.7624894771,"v":743116.1269793893,"t":1731200400}
+{"o":4129.7624894771,"h":4229.2219750005,"l":4126.839630817,"c":4176.6443812142,"v":764273.2220569436,"t":1731204000}
+{"o":4176.6443812142,"h":4194.0878382505,"l":4156.8437540974,"c":4156.9177641329,"v":647237.9216761016,"t":1731207600}
+{"o":4156.9177641329,"h":4235.2823874578,"l":4146.8329483072,"c":4228.9587855877,"v":729624.6331492433,"t":1731211200}
+{"o":4228.9587855877,"h":4312.7170639687,"l":4203.1195913088,"c":4268.3706636795,"v":857489.1473010803,"t":1731214800}
+{"o":4268.3706636795,"h":4277.6320898008,"l":4225.4817450686,"c":4245.3276803027,"v":633201.4845065093,"t":1731218400}
+{"o":4245.3276803027,"h":4266.5388974838,"l":4229.4377271064,"c":4229.4397356933,"v":528460.8752677232,"t":1731222000}
+{"o":4229.4397356933,"h":4241.4116285755,"l":4209.9778187809,"c":4235.0633788878,"v":598313.454679188,"t":1731225600}
+{"o":4235.0633788878,"h":4255.8206914612,"l":4223.912425588,"c":4239.0099936326,"v":675280.3929621349,"t":1731229200}
+{"o":4239.0099936326,"h":4253.3539514535,"l":4221.0342113392,"c":4241.0173496368,"v":634308.871924302,"t":1731232800}
+{"o":4241.0173496368,"h":4279.1175296123,"l":4226.476528112,"c":4264.977015632,"v":653339.2303662379,"t":1731236400}
+{"o":4264.977015632,"h":4285.1983206652,"l":4175.1674449502,"c":4225.6305470594,"v":843301.2936470502,"t":1731240000}
+{"o":4225.6305470594,"h":4254.1771806256,"l":4214.0635001594,"c":4252.4043213988,"v":801963.4636600701,"t":1731243600}
+{"o":4252.4043213988,"h":4308.2536416665,"l":4205.2428253272,"c":4247.8430912945,"v":1057278.0116804682,"t":1731247200}
+{"o":4247.8430912945,"h":4364.5749746662,"l":4073.6399341493,"c":4185.6185501195,"v":1034859.2389692282,"t":1731250800}
+{"o":4185.6185501195,"h":4203.7394964455,"l":4139.1456646251,"c":4177.3843079047,"v":1277157.2815890063,"t":1731254400}
+{"o":4177.3843079047,"h":4263.3344307663,"l":4170.0437871566,"c":4216.9846637389,"v":904011.235384571,"t":1731258000}
+{"o":4216.9846637389,"h":4257.4122662602,"l":4200.1037197589,"c":4203.4419902719,"v":1123384.3456041012,"t":1731261600}
+{"o":4203.4419902719,"h":4221.8069213824,"l":4088.3192144127,"c":4130.4006454664,"v":1126709.644878672,"t":1731265200}
+{"o":4130.4006454664,"h":4147.9687472093,"l":4007.4309857968,"c":4007.4309857968,"v":1093668.1557562407,"t":1731268800}
+{"o":4007.4309857968,"h":4204.533383719,"l":3955.4165013215,"c":4188.3610154914,"v":1216730.6015504962,"t":1731272400}
+{"o":4188.3610154914,"h":4320.4720688305,"l":4174.9334482886,"c":4250.6537143812,"v":1089272.3281009665,"t":1731276000}
+{"o":4250.6537143812,"h":4263.8604771978,"l":4208.4643678624,"c":4240.8329600937,"v":934277.6125588309,"t":1731279600}
+{"o":4240.8329600937,"h":4263.320621232,"l":4230.3209524971,"c":4255.1165537738,"v":882602.2378576685,"t":1731283200}
+{"o":4255.1165537738,"h":4290.0554701836,"l":4230.9627811228,"c":4249.2927795084,"v":850330.1596987949,"t":1731286800}
+{"o":4249.2927795084,"h":4274.8743387045,"l":4230.5516103705,"c":4271.081938268,"v":1093294.0956090812,"t":1731290400}
+{"o":4271.081938268,"h":4271.081938268,"l":4204.4591226922,"c":4241.5716850598,"v":1054929.7713831242,"t":1731294000}
+{"o":4241.5716850598,"h":4247.0122521901,"l":4172.4934427139,"c":4199.8804059926,"v":1044955.0153369929,"t":1731297600}
+{"o":4199.8804059926,"h":4203.3976406459,"l":4124.1025656794,"c":4164.0081001508,"v":2329911.0222735521,"t":1731301200}
+{"o":4164.0081001508,"h":4212.2447645345,"l":4109.319476958,"c":4182.1072411825,"v":2180992.7427427862,"t":1731304800}
+{"o":4182.1072411825,"h":4225.9479846962,"l":4163.0166859388,"c":4202.5081123508,"v":1263217.087655104,"t":1731308400}
+{"o":4202.5081123508,"h":4239.6940625838,"l":4138.4651051807,"c":4218.2750463187,"v":979252.3536066562,"t":1731312000}
+{"o":4218.2750463187,"h":4284.6697525057,"l":4147.8456472353,"c":4263.8247801858,"v":1014547.6342072668,"t":1731315600}
+{"o":4263.8247801858,"h":4390.5791726447,"l":4226.0193881272,"c":4357.0828185411,"v":1181416.1938445147,"t":1731319200}
+{"o":4357.0828185411,"h":4399.8547807281,"l":4301.9377386442,"c":4394.5431938836,"v":924436.5057009843,"t":1731322800}
+{"o":4394.5431938836,"h":4450.3053664627,"l":4135.5696844511,"c":4162.5605796585,"v":937286.5326285313,"t":1731326400}
+{"o":4162.5605796585,"h":4187.0456323554,"l":4098.9671231923,"c":4182.6759578109,"v":837411.9262366096,"t":1731330000}
+{"o":4182.6759578109,"h":4254.3650494666,"l":4133.4630416825,"c":4218.1992163543,"v":941767.0842772977,"t":1731333600}
+{"o":4218.1992163543,"h":4253.7964076857,"l":4176.421024336,"c":4222.3954017165,"v":1034697.9139934422,"t":1731337200}
+{"o":4222.3954017165,"h":4338.7770380833,"l":4168.7946723277,"c":4261.8525497429,"v":1032324.5818093264,"t":1731340800}
+{"o":4261.8525497429,"h":4310.0740101998,"l":4206.5277209898,"c":4284.1902608453,"v":1002238.9677899512,"t":1731344400}
+{"o":4284.1902608453,"h":4429.5241745488,"l":4212.7661025898,"c":4352.2287219514,"v":864528.8877061818,"t":1731348000}
+{"o":4352.2287219514,"h":4476.3716473908,"l":4261.1190486794,"c":4413.6400353081,"v":1165419.1790789508,"t":1731351600}
+{"o":4413.6400353081,"h":4517.3385291979,"l":4373.6302147112,"c":4433.2841861642,"v":1031135.2288142645,"t":1731355200}
+{"o":4433.2841861642,"h":4478.6080207888,"l":4367.094864966,"c":4432.2385275069,"v":1008214.4187520349,"t":1731358800}
+{"o":4432.2385275069,"h":4471.0608137929,"l":4363.1564350727,"c":4458.3541261849,"v":1008883.2524162583,"t":1731362400}
+{"o":4458.3541261849,"h":4570.0288472313,"l":4434.884156685,"c":4497.169628532,"v":1077668.5001862687,"t":1731366000}
+{"o":4497.169628532,"h":4506.3746915926,"l":4359.879909595,"c":4460.739580799,"v":1223055.0168270043,"t":1731369600}
+{"o":4460.739580799,"h":4483.7370754297,"l":4419.9600101243,"c":4433.8306320556,"v":983203.6868277697,"t":1731373200}
+{"o":4433.8306320556,"h":4451.8783334443,"l":4325.9875098531,"c":4406.3953690554,"v":996154.1554203673,"t":1731376800}
+{"o":4406.3953690554,"h":4473.7897933064,"l":4382.1385100829,"c":4467.9696464293,"v":941936.1453027363,"t":1731380400}
+{"o":4467.9696464293,"h":4488.3914744533,"l":4393.2926480558,"c":4423.070209684,"v":1062469.7869155204,"t":1731384000}
+{"o":4423.070209684,"h":4456.720258558,"l":4364.759365121,"c":4409.3881777854,"v":1115876.7760716514,"t":1731387600}
+{"o":4409.3881777854,"h":4474.5274104221,"l":4400.8912350909,"c":4453.999000075,"v":1187848.9573176946,"t":1731391200}
+{"o":4453.999000075,"h":4492.9862902741,"l":4425.7325184382,"c":4492.9862902741,"v":1175941.7729041108,"t":1731394800}
+{"o":4492.9862902741,"h":4553.3899375678,"l":4466.9379124199,"c":4552.6826965147,"v":1134180.321467788,"t":1731398400}
+{"o":4552.6826965147,"h":4561.3770826233,"l":4367.2415562779,"c":4367.2415562779,"v":1534854.7236200122,"t":1731402000}
+{"o":4367.2415562779,"h":4401.1696933115,"l":4225.1251071439,"c":4313.3960508567,"v":2230250.2281758916,"t":1731405600}
+{"o":4313.3960508567,"h":4366.7353219282,"l":4253.9104025387,"c":4274.0915699857,"v":1324384.3486910691,"t":1731409200}
+{"o":4274.0915699857,"h":4328.1665845591,"l":4180.3004887445,"c":4228.5208391416,"v":1349238.0129547324,"t":1731412800}
+{"o":4228.5208391416,"h":4253.6289734095,"l":4102.9043276598,"c":4241.0668880869,"v":1674502.4411090175,"t":1731416400}
+{"o":4241.0668880869,"h":4320.650669365,"l":4150.4775740381,"c":4315.2410190445,"v":1884294.0254717893,"t":1731420000}
+{"o":4315.2410190445,"h":4322.6014893548,"l":4240.4584308628,"c":4260.1224707831,"v":1394822.9916425087,"t":1731423600}
+{"o":4260.1224707831,"h":4302.6570918853,"l":4183.2439888182,"c":4283.3325724145,"v":1511851.9036539597,"t":1731427200}
+{"o":4283.3325724145,"h":4312.1504792471,"l":4226.4580734155,"c":4244.1735061937,"v":1155088.7812683075,"t":1731430800}
+{"o":4244.1735061937,"h":4340.73914674,"l":4231.2111479163,"c":4319.3284132013,"v":1057967.8076255152,"t":1731434400}
+{"o":4319.3284132013,"h":4366.3749342478,"l":4279.9116618329,"c":4319.109558477,"v":1110672.6427872963,"t":1731438000}
+{"o":4319.109558477,"h":4342.9360590278,"l":4275.5329413323,"c":4310.248484192,"v":1130142.6020236209,"t":1731441600}
+{"o":4310.248484192,"h":4325.3284496409,"l":4240.1556043953,"c":4308.0024861985,"v":1150739.4564565686,"t":1731445200}
+{"o":4308.0024861985,"h":4373.5537079862,"l":4254.6074833348,"c":4352.8006504784,"v":1109829.7669502667,"t":1731448800}
+{"o":4352.8006504784,"h":4353.4998508016,"l":4279.8722115555,"c":4285.2731414533,"v":1208007.8065036202,"t":1731452400}
+{"o":4285.2731414533,"h":4590.6765599787,"l":4258.1959193906,"c":4533.3719572498,"v":1357878.034750812,"t":1731456000}
+{"o":4533.3719572498,"h":4562.9710914819,"l":4443.4931689076,"c":4531.1310962874,"v":1334180.6745776078,"t":1731459600}
+{"o":4531.1310962874,"h":4537.8473654892,"l":4372.0855150696,"c":4464.8394611996,"v":1518818.8507256701,"t":1731463200}
+{"o":4464.8394611996,"h":4481.1796505639,"l":4374.8188399777,"c":4375.2763197685,"v":1811918.3046693164,"t":1731466800}
+{"o":4375.2763197685,"h":4429.1874021428,"l":4322.9810444621,"c":4420.5288976195,"v":1732764.6083559238,"t":1731470400}
+{"o":4420.5288976195,"h":4651.7529402729,"l":4390.0746513788,"c":4590.8603462269,"v":1352117.3117227014,"t":1731474000}
+{"o":4590.8603462269,"h":4633.16382317,"l":4527.1712167066,"c":4537.3729572345,"v":1087027.7329527121,"t":1731477600}
+{"o":4537.3729572345,"h":4617.2119999625,"l":4522.9199427601,"c":4604.8617244375,"v":1039285.1733005129,"t":1731481200}
+{"o":4604.8617244375,"h":4651.0981418905,"l":4576.0331207214,"c":4618.616643776,"v":1066744.5707950792,"t":1731484800}
+{"o":4618.616643776,"h":4691.9198901851,"l":4604.3081480573,"c":4631.1980409996,"v":1566237.3220249061,"t":1731488400}
+{"o":4631.1980409996,"h":4677.5938593856,"l":4585.5347552822,"c":4649.9829882253,"v":1478146.1652041839,"t":1731492000}
+{"o":4649.9829882253,"h":4700.8800372311,"l":4621.0190199741,"c":4663.6211069778,"v":1246824.0337124036,"t":1731495600}
+{"o":4663.6211069778,"h":4680.0567168146,"l":4624.3182848907,"c":4658.1868272535,"v":1465766.3349470678,"t":1731499200}
+{"o":4658.1868272535,"h":4837.3083053031,"l":4629.8515548165,"c":4776.9332470815,"v":2226094.9680156633,"t":1731502800}
+{"o":4776.9332470815,"h":4879.2914014343,"l":4700.2536961461,"c":4867.8788235898,"v":2125800.2760515488,"t":1731506400}
+{"o":4867.8788235898,"h":4876.8266473032,"l":4745.120716149,"c":4861.2525687627,"v":2228931.1948583634,"t":1731510000}
+{"o":4861.2525687627,"h":4906.5892739976,"l":4775.2009654013,"c":4876.3301422197,"v":2354387.1222522538,"t":1731513600}
+{"o":4876.3301422197,"h":4948.8838223318,"l":4838.0497020478,"c":4914.5523943164,"v":1936945.0447005681,"t":1731517200}
+{"o":4914.5523943164,"h":4934.7569857825,"l":4864.2229307044,"c":4926.1398883284,"v":2004354.1713227036,"t":1731520800}
+{"o":4926.1398883284,"h":4940.7212090101,"l":4718.6068523902,"c":4732.9271366961,"v":3018473.3853807962,"t":1731524400}
+{"o":4732.9271366961,"h":4809.142179562,"l":4672.3530948046,"c":4752.3368506131,"v":1885958.0147287485,"t":1731528000}
+{"o":4752.3368506131,"h":4756.5621182307,"l":4621.1696703121,"c":4712.1869934575,"v":1688721.9732054996,"t":1731531600}
+{"o":4712.1869934575,"h":4810.5353139281,"l":4700.8028738615,"c":4779.5807934207,"v":1306306.7261998823,"t":1731535200}
+{"o":4779.5807934207,"h":4835.6544481975,"l":4756.307853319,"c":4827.4236214994,"v":1294831.2236450145,"t":1731538800}
+{"o":4827.4236214994,"h":4840.0514506844,"l":4741.6500978577,"c":4784.1555897759,"v":1835906.1678407174,"t":1731542400}
+{"o":4784.1555897759,"h":4847.8323997409,"l":4760.1910703219,"c":4847.8323997409,"v":1831168.9752402091,"t":1731546000}
+{"o":4847.8323997409,"h":4851.330037647,"l":4783.1224437929,"c":4819.2623159598,"v":1696201.568789321,"t":1731549600}
+{"o":4819.2623159598,"h":4920.8965872783,"l":4670.229313536,"c":4815.2417626975,"v":1896946.0682834212,"t":1731553200}
+{"o":4815.2417626975,"h":4834.0866103884,"l":4762.0319265749,"c":4829.5569358704,"v":1434509.7571506938,"t":1731556800}
+{"o":4829.5569358704,"h":4829.5569358704,"l":4768.1227779046,"c":4801.4328926381,"v":1596155.806449943,"t":1731560400}
+{"o":4801.4328926381,"h":4848.4881514078,"l":4737.7295839035,"c":4737.7295839035,"v":1520388.2364142691,"t":1731564000}
+{"o":4737.7295839035,"h":4805.3439717145,"l":4720.4352302968,"c":4788.0179131263,"v":1630634.188540672,"t":1731567600}
+{"o":4788.0179131263,"h":4847.2508393371,"l":4775.4846200076,"c":4813.4982693734,"v":1479377.3015194875,"t":1731571200}
+{"o":4813.4982693734,"h":4887.784952919,"l":4810.5572170869,"c":4863.3777403598,"v":1560519.1353504087,"t":1731574800}
+{"o":4863.3777403598,"h":4871.6666434987,"l":4760.5059761589,"c":4769.0488719064,"v":1468864.6959199188,"t":1731578400}
+{"o":4769.0488719064,"h":4779.3897102014,"l":4683.3754914685,"c":4739.5697877508,"v":1661345.6827888342,"t":1731582000}
+{"o":4739.5697877508,"h":5042.0887576608,"l":4717.8936720678,"c":5015.7019524023,"v":1318610.5888185105,"t":1731585600}
+{"o":5015.7019524023,"h":5049.9385243828,"l":4950.9211349016,"c":4966.7572171527,"v":1578115.2163876847,"t":1731589200}
+{"o":4966.7572171527,"h":5051.9644349712,"l":4875.960224744,"c":4879.5090302801,"v":1978923.8470596878,"t":1731592800}
+{"o":4879.5090302801,"h":4947.5105567734,"l":4849.7047772656,"c":4882.0457597381,"v":1910256.8667522015,"t":1731596400}
+{"o":4882.0457597381,"h":5031.0163032134,"l":4863.2230371336,"c":5031.0163032134,"v":1744797.2802296297,"t":1731600000}
+{"o":5031.0163032134,"h":5031.0664408541,"l":4969.7841696921,"c":4989.1917778192,"v":1534902.9982705172,"t":1731603600}
+{"o":4989.1917778192,"h":5024.2213783653,"l":4959.0143672798,"c":4968.3123252437,"v":1477873.4990208675,"t":1731607200}
+{"o":4968.3123252437,"h":5010.0710979455,"l":4966.581694473,"c":4997.0392345502,"v":1481362.5113236993,"t":1731610800}
+{"o":4997.0392345502,"h":4997.0392345502,"l":4919.7812585049,"c":4951.8383405354,"v":1561218.7479317696,"t":1731614400}
+{"o":4951.8383405354,"h":4987.357518164,"l":4913.3735674215,"c":4968.9770017736,"v":1558308.330308873,"t":1731618000}
+{"o":4968.9770017736,"h":4977.3383997808,"l":4867.8085375996,"c":4913.2361206695,"v":1598556.228483245,"t":1731621600}
+{"o":4913.2361206695,"h":4927.7293510295,"l":4789.7728019319,"c":4855.4253517293,"v":1891789.4368397042,"t":1731625200}
+{"o":4855.4253517293,"h":4933.9864868538,"l":4848.5362223646,"c":4862.9883480226,"v":1563889.5556217504,"t":1731628800}
+{"o":4862.9883480226,"h":4891.5626047559,"l":4827.7335379475,"c":4864.8764172704,"v":1466800.5873942843,"t":1731632400}
+{"o":4864.8764172704,"h":4881.7055576609,"l":4819.9572290806,"c":4871.3365209527,"v":1226429.8464110594,"t":1731636000}
+{"o":4871.3365209527,"h":4884.2610649808,"l":4841.1577577952,"c":4845.0202578268,"v":1231741.8293328159,"t":1731639600}
+{"o":4845.0202578268,"h":4846.8113523132,"l":4738.9513093113,"c":4768.6854896075,"v":1318550.1348410253,"t":1731643200}
+{"o":4768.6854896075,"h":4837.1208838921,"l":4750.2692209465,"c":4834.4800948204,"v":1176894.8664787926,"t":1731646800}
+{"o":4834.4800948204,"h":4876.7052962104,"l":4834.399408956,"c":4863.5205665003,"v":1028124.5255534248,"t":1731650400}
+{"o":4863.5205665003,"h":4882.7408339087,"l":4848.2866324886,"c":4848.2866324886,"v":1092390.1250938592,"t":1731654000}
+{"o":4848.2866324886,"h":4898.0113188496,"l":4817.0434868265,"c":4898.0113188496,"v":1251610.3167793108,"t":1731657600}
+{"o":4898.0113188496,"h":5131.974410369,"l":4889.7771135156,"c":5120.7588292109,"v":1360046.8596777127,"t":1731661200}
+{"o":5120.7588292109,"h":5143.6322045338,"l":5105.794583334,"c":5128.4501759782,"v":1163830.2545666487,"t":1731664800}
+{"o":5128.4501759782,"h":5138.2147369825,"l":5101.3640173815,"c":5132.9316663432,"v":1274968.6535727333,"t":1731668400}
+{"o":5132.9316663432,"h":5170.5988596661,"l":5114.8277843097,"c":5144.2581843357,"v":1526370.6334988251,"t":1731672000}
+{"o":5144.2581843357,"h":5166.8762155971,"l":5123.3567745484,"c":5162.0010219824,"v":1753700.2503508085,"t":1731675600}
+{"o":5162.0010219824,"h":5175.2412713006,"l":5052.5016811641,"c":5082.2246922576,"v":2141879.0855892347,"t":1731679200}
+{"o":5082.2246922576,"h":5082.2246922576,"l":4969.0071241496,"c":5003.0220898929,"v":2054566.7645274668,"t":1731682800}
+{"o":5003.0220898929,"h":5079.3512728547,"l":5000.4671565638,"c":5034.4103901254,"v":2203407.1496839272,"t":1731686400}
+{"o":5034.4103901254,"h":5108.3334569482,"l":5030.5385687966,"c":5067.118252635,"v":1688066.8909570526,"t":1731690000}
+{"o":5067.118252635,"h":5081.7287312433,"l":5023.1145304679,"c":5060.1111682163,"v":1584579.4121678164,"t":1731693600}
+{"o":5060.1111682163,"h":5133.1289415111,"l":5056.3922973076,"c":5104.5029875587,"v":1620882.7890195227,"t":1731697200}
+{"o":5104.5029875587,"h":5230.3063599761,"l":5102.1596807221,"c":5230.3063599761,"v":1444670.4435436286,"t":1731700800}
+{"o":5230.3063599761,"h":5311.6402689167,"l":5218.4071435692,"c":5299.5996218067,"v":1486425.2353712425,"t":1731704400}
+{"o":5299.5996218067,"h":5317.1806749727,"l":5267.2710862085,"c":5280.6541841002,"v":1415374.0169595783,"t":1731708000}
+{"o":5280.6541841002,"h":5334.8712804572,"l":5279.9685375576,"c":5288.6922012109,"v":1467185.1411241316,"t":1731711600}
+{"o":5288.6922012109,"h":5290.0704516329,"l":5225.9951308713,"c":5257.2304481409,"v":1279869.690107685,"t":1731715200}
+{"o":5257.2304481409,"h":5301.995908696,"l":5251.9285167864,"c":5290.0450579661,"v":1027561.0468083158,"t":1731718800}
+{"o":5290.0450579661,"h":5324.8096360784,"l":5281.0485479601,"c":5296.9010638808,"v":1124240.7808721366,"t":1731722400}
+{"o":5296.9010638808,"h":5365.7032555202,"l":5295.2355867608,"c":5358.9319576276,"v":1090406.9482426711,"t":1731726000}
+{"o":5358.9319576276,"h":5370.3337177207,"l":5321.2591912666,"c":5324.0805535258,"v":1040444.7266830876,"t":1731729600}
+{"o":5324.0805535258,"h":5372.6081871538,"l":5314.3310411514,"c":5351.5158128259,"v":885156.1070074671,"t":1731733200}
+{"o":5351.5158128259,"h":5351.5158128259,"l":5289.6378777604,"c":5295.4809671559,"v":1204065.494430196,"t":1731736800}
+{"o":5295.4809671559,"h":5330.5688145631,"l":5288.9168684801,"c":5300.0093568695,"v":1104764.8894370161,"t":1731740400}
+{"o":5300.0093568695,"h":5317.4406831203,"l":5187.4073347189,"c":5215.8196041442,"v":1142269.5495158117,"t":1731744000}
+{"o":5215.8196041442,"h":5229.5578312693,"l":5173.719666153,"c":5173.719666153,"v":1179049.6107811292,"t":1731747600}
+{"o":5173.719666153,"h":5212.2761880765,"l":5170.1695567859,"c":5193.3490806379,"v":1216734.9167181749,"t":1731751200}
+{"o":5193.3490806379,"h":5207.6455802125,"l":5152.7459958181,"c":5207.6455802125,"v":1177055.5788995281,"t":1731754800}
+{"o":5207.6455802125,"h":5275.0611704221,"l":5145.1417334412,"c":5214.9754313048,"v":1648154.0158066044,"t":1731758400}
+{"o":5214.9754313048,"h":5261.5029220762,"l":5179.850814313,"c":5183.5532230667,"v":1367365.6229081731,"t":1731762000}
+{"o":5183.5532230667,"h":5214.1538878287,"l":5153.1511982535,"c":5167.9817656793,"v":1415117.379621356,"t":1731765600}
+{"o":5167.9817656793,"h":5173.5968565617,"l":5087.8298188104,"c":5116.8584597824,"v":1496498.5554460161,"t":1731769200}
+{"o":5116.8584597824,"h":5138.4450215515,"l":5078.3001940667,"c":5101.3059099217,"v":1357927.8536210663,"t":1731772800}
+{"o":5101.3059099217,"h":5145.0435689057,"l":5082.7625323111,"c":5127.5846883102,"v":1323270.8108442284,"t":1731776400}
+{"o":5127.5846883102,"h":5161.559676051,"l":5117.0449534747,"c":5151.4089376743,"v":1461071.0247236949,"t":1731780000}
+{"o":5151.4089376743,"h":5162.8452879106,"l":5135.4827843359,"c":5145.2493485415,"v":1225933.0114599096,"t":1731783600}
+{"o":5145.2493485415,"h":5161.2918733631,"l":5109.947524355,"c":5125.6303205539,"v":1272653.5585093817,"t":1731787200}
+{"o":5125.6303205539,"h":5181.4186124013,"l":5116.4300106626,"c":5160.3607593331,"v":1187604.7077016667,"t":1731790800}
+{"o":5160.3607593331,"h":5172.6409081406,"l":5097.3755578012,"c":5097.3755578012,"v":1152618.7266602172,"t":1731794400}
+{"o":5097.3755578012,"h":5145.2307154702,"l":5092.5794651834,"c":5132.8991300593,"v":1168851.909350649,"t":1731798000}
+{"o":5132.8991300593,"h":5199.7421085054,"l":5128.9398692355,"c":5177.8777964338,"v":1229209.8517869166,"t":1731801600}
+{"o":5177.8777964338,"h":5221.6448851004,"l":5098.0665443783,"c":5141.2994063344,"v":1578407.1054954461,"t":1731805200}
+{"o":5141.2994063344,"h":5170.8177904506,"l":5047.0948537508,"c":5143.53460298,"v":2043419.9841375847,"t":1731808800}
+{"o":5143.53460298,"h":5268.4142794614,"l":5115.6077696145,"c":5264.523156767,"v":1579721.8311365843,"t":1731812400}
+{"o":5264.523156767,"h":5606.1724458787,"l":5264.4152550328,"c":5583.0908833559,"v":2034823.3862728649,"t":1731816000}
+{"o":5583.0908833559,"h":5689.957784445,"l":5566.5577550027,"c":5623.9130594274,"v":1553509.7896463561,"t":1731819600}
+{"o":5623.9130594274,"h":5703.8314491748,"l":5603.6555967238,"c":5694.8008033194,"v":1456751.546495016,"t":1731823200}
+{"o":5694.8008033194,"h":5700.8592861121,"l":5624.3253432577,"c":5639.9358598244,"v":1227201.4784584413,"t":1731826800}
+{"o":5639.9358598244,"h":5753.1403834504,"l":5639.7272271311,"c":5652.9191464625,"v":1429582.926504198,"t":1731830400}
+{"o":5652.9191464625,"h":5675.3028905208,"l":5605.2208671611,"c":5663.85302485,"v":1403387.7610661737,"t":1731834000}
+{"o":5663.85302485,"h":5732.1682445813,"l":5646.4809036155,"c":5716.3987283491,"v":1489597.3053079287,"t":1731837600}
+{"o":5716.3987283491,"h":5743.3941105008,"l":5574.1761289768,"c":5586.2776669372,"v":1530663.8455551127,"t":1731841200}
+{"o":6223.5261447296,"h":6230.408395791,"l":6179.3296245978,"c":6223.5261447296,"v":201342.8923174231,"t":1724644800}
+{"o":6223.5261447296,"h":6226.6118084526,"l":6164.807798201,"c":6168.9431900485,"v":178743.4458716336,"t":1724648400}
+{"o":6168.9431900485,"h":6178.3537643451,"l":6123.8943088062,"c":6149.3524396729,"v":312730.6907859324,"t":1724652000}
+{"o":6149.3524396729,"h":6168.4924641516,"l":6122.8420174041,"c":6152.4389137038,"v":241081.3625809825,"t":1724655600}
+{"o":6152.4389137038,"h":6214.5449782554,"l":5415.6515631687,"c":5447.938926307,"v":201840.8700603341,"t":1724659200}
+{"o":5447.938926307,"h":5478.3553475655,"l":5403.6420717446,"c":5476.2837884797,"v":263608.3629433073,"t":1724662800}
+{"o":5476.2837884797,"h":5528.6414373076,"l":5467.2723872759,"c":5498.0093292024,"v":226676.0350666586,"t":1724666400}
+{"o":5498.0093292024,"h":5520.4739477759,"l":5330.6287817722,"c":5362.4217592262,"v":238084.6287677172,"t":1724670000}
+{"o":5362.4217592262,"h":5466.5468383037,"l":5305.9683233991,"c":5404.4805416533,"v":296608.2404038453,"t":1724673600}
+{"o":5404.4805416533,"h":5442.867071035,"l":5389.4236881435,"c":5432.6088508916,"v":321771.4983759169,"t":1724677200}
+{"o":5432.6088508916,"h":5482.4212135147,"l":5265.647442901,"c":5334.428376121,"v":628144.549073454,"t":1724680800}
+{"o":5334.428376121,"h":5368.3036715964,"l":5289.8760809636,"c":5346.1894325556,"v":362356.5298499556,"t":1724684400}
+{"o":5346.1894325556,"h":5530.8631364844,"l":5322.8490767582,"c":5508.7074338712,"v":267327.0445592905,"t":1724688000}
+{"o":5508.7074338712,"h":5515.4381836581,"l":5432.1023831145,"c":5496.7892931278,"v":469580.5236156543,"t":1724691600}
+{"o":5496.7892931278,"h":5563.9184299533,"l":5460.285695937,"c":5548.0171559361,"v":453877.897631907,"t":1724695200}
+{"o":5548.0171559361,"h":5552.2125972598,"l":5501.939279651,"c":5516.2986722934,"v":287824.1820618703,"t":1724698800}
+{"o":5516.2986722934,"h":5561.6680152346,"l":5495.0207515452,"c":5544.2228754188,"v":304577.9021505172,"t":1724702400}
+{"o":5544.2228754188,"h":5547.2550592008,"l":5460.8728535058,"c":5501.1732587465,"v":359703.3522935493,"t":1724706000}
+{"o":5501.1732587465,"h":5526.7406421504,"l":5479.8619341158,"c":5496.6884537944,"v":265629.9245923416,"t":1724709600}
+{"o":5496.6884537944,"h":5525.9446491343,"l":5473.9351670424,"c":5485.649920528,"v":239186.2856274956,"t":1724713200}
+{"o":5485.649920528,"h":5525.6368483532,"l":5482.7925908761,"c":5501.8631907149,"v":296936.8178408362,"t":1724716800}
+{"o":5501.8631907149,"h":5549.6380659504,"l":5475.1933044235,"c":5502.3470435245,"v":259450.2892614623,"t":1724720400}
+{"o":5502.3470435245,"h":5531.6483039183,"l":5494.4200529071,"c":5504.1144756567,"v":222876.1793643499,"t":1724724000}
+{"o":5504.1144756567,"h":5518.966012712,"l":5475.6174582267,"c":5515.3089137727,"v":184021.7421276582,"t":1724727600}
+{"o":5515.3089137727,"h":5528.4723580921,"l":5497.2968356869,"c":5516.8492263763,"v":196005.9831847799,"t":1724731200}
+{"o":5516.8492263763,"h":5554.5221776437,"l":5513.6445942534,"c":5542.9515739193,"v":228783.3145348121,"t":1724734800}
+{"o":5542.9515739193,"h":5543.4570417737,"l":5480.7093640539,"c":5499.0136320445,"v":217242.4633151303,"t":1724738400}
+{"o":5499.0136320445,"h":5508.9786867394,"l":5460.1945428705,"c":5485.2293681674,"v":203718.2876265134,"t":1724742000}
+{"o":5485.2293681674,"h":5497.1754967464,"l":5449.5706765726,"c":5458.8166273383,"v":229319.0148500064,"t":1724745600}
+{"o":5458.8166273383,"h":5485.0903959319,"l":5432.2818066412,"c":5443.3724259785,"v":227705.9012430392,"t":1724749200}
+{"o":5443.3724259785,"h":5443.3724259785,"l":5336.7917480009,"c":5344.194084119,"v":348793.8773386792,"t":1724752800}
+{"o":5344.194084119,"h":5388.1058921519,"l":5333.168270671,"c":5364.1697496791,"v":199508.0586800718,"t":1724756400}
+{"o":5364.1697496791,"h":5371.6308023091,"l":5311.9980037073,"c":5365.1255181377,"v":267115.4771116725,"t":1724760000}
+{"o":5365.1255181377,"h":5406.9532629942,"l":5337.1900237468,"c":5362.1876175882,"v":365378.6692820969,"t":1724763600}
+{"o":5362.1876175882,"h":5418.758799822,"l":5332.8390247359,"c":5347.0698224919,"v":420388.8384040934,"t":1724767200}
+{"o":5347.0698224919,"h":5385.2491937489,"l":5326.5309787329,"c":5345.7584587224,"v":332161.0922364415,"t":1724770800}
+{"o":5345.7584587224,"h":5401.7772825288,"l":5329.388889564,"c":5342.2630211393,"v":328533.8146282505,"t":1724774400}
+{"o":5342.2630211393,"h":5389.7762192101,"l":5336.6264747743,"c":5388.4631860481,"v":205163.4185313783,"t":1724778000}
+{"o":5388.4631860481,"h":5409.9668438967,"l":5366.6137291093,"c":5404.2580851892,"v":267756.4439307522,"t":1724781600}
+{"o":5404.2580851892,"h":5408.1014160178,"l":5368.5583341577,"c":5389.088701335,"v":216139.4573771671,"t":1724785200}
+{"o":5389.088701335,"h":5393.3534983793,"l":5354.3974299163,"c":5357.0703045493,"v":188421.0671885833,"t":1724788800}
+{"o":5357.0703045493,"h":5363.5859077762,"l":5129.4604882117,"c":5190.8718814868,"v":664117.174399202,"t":1724792400}
+{"o":5190.8718814868,"h":5201.0687626094,"l":5003.2619751951,"c":5130.6833454535,"v":932371.2147016388,"t":1724796000}
+{"o":5130.6833454535,"h":5143.6255639475,"l":5091.1367207961,"c":5107.5303784641,"v":310878.5023381708,"t":1724799600}
+{"o":5107.5303784641,"h":5111.1714639219,"l":5056.7283106261,"c":5077.2732737687,"v":295602.4812391739,"t":1724803200}
+{"o":5077.2732737687,"h":5120.2554950375,"l":5056.1868312515,"c":5110.8322445261,"v":261578.7066659431,"t":1724806800}
+{"o":5110.8322445261,"h":5113.5578824578,"l":5071.4966914476,"c":5106.3969864684,"v":250883.4116256402,"t":1724810400}
+{"o":5106.3969864684,"h":5159.848896611,"l":5099.2716029765,"c":5154.6836940801,"v":306897.3972948898,"t":1724814000}
+{"o":5154.6836940801,"h":5159.40024932,"l":5121.7699238413,"c":5127.0752685354,"v":199389.9117685769,"t":1724817600}
+{"o":5127.0752685354,"h":5176.1903397023,"l":5119.7045785702,"c":5127.928185918,"v":251988.2978858013,"t":1724821200}
+{"o":5127.928185918,"h":5131.8077467069,"l":5113.9366150851,"c":5119.5198827442,"v":159661.0456879042,"t":1724824800}
+{"o":5119.5198827442,"h":5127.8943936845,"l":5001.3601389031,"c":5007.3722199246,"v":344911.4413704812,"t":1724828400}
+{"o":5007.3722199246,"h":5071.1215473168,"l":4967.8148486637,"c":5045.4983502112,"v":323763.4862671291,"t":1724832000}
+{"o":5045.4983502112,"h":5149.2507780787,"l":5040.8077352684,"c":5145.7979238958,"v":279487.0337600039,"t":1724835600}
+{"o":5145.7979238958,"h":5149.6510236666,"l":5100.3445196885,"c":5105.2229164338,"v":285381.4247193256,"t":1724839200}
+{"o":5105.2229164338,"h":5137.6877234777,"l":5097.3838455667,"c":5118.8199908593,"v":212937.6854868765,"t":1724842800}
+{"o":5118.8199908593,"h":5167.4790394184,"l":5112.5834003692,"c":5134.3683805073,"v":242828.0593508127,"t":1724846400}
+{"o":5134.3683805073,"h":5143.0517064535,"l":5048.5297352127,"c":5050.4965360961,"v":317933.904146669,"t":1724850000}
+{"o":5050.4965360961,"h":5108.8290012088,"l":5007.0138244588,"c":5040.600199622,"v":419665.2784581839,"t":1724853600}
+{"o":5040.600199622,"h":5040.600199622,"l":4965.9342246666,"c":5012.9254955273,"v":415733.1836576694,"t":1724857200}
+{"o":5012.9254955273,"h":5015.0510394024,"l":4874.1541413852,"c":4972.3215155758,"v":656636.9058393226,"t":1724860800}
+{"o":4972.3215155758,"h":4987.0903618953,"l":4926.8248575291,"c":4943.688903471,"v":328601.2052796587,"t":1724864400}
+{"o":4943.688903471,"h":5031.8136813059,"l":4937.8699058995,"c":5029.3181420426,"v":286459.6541805344,"t":1724868000}
+{"o":5029.3181420426,"h":5068.3996918698,"l":4998.8723617154,"c":5019.3127167376,"v":389798.7326316854,"t":1724871600}
+{"o":5019.3127167376,"h":5089.3422741948,"l":4981.8002429111,"c":5013.9874763718,"v":478550.0731387372,"t":1724875200}
+{"o":5013.9874763718,"h":5039.8746068584,"l":4969.5580944398,"c":4977.5618641487,"v":302452.5828294641,"t":1724878800}
+{"o":4977.5618641487,"h":4992.5811814337,"l":4925.0808298607,"c":4990.4730603229,"v":304958.2506565077,"t":1724882400}
+{"o":4990.4730603229,"h":5018.5444495279,"l":4976.0959347494,"c":5007.3769958597,"v":185244.9282334874,"t":1724886000}
+{"o":5007.3769958597,"h":5043.9125830529,"l":4999.6360306738,"c":5020.0605791083,"v":241055.9668401738,"t":1724889600}
+{"o":5020.0605791083,"h":5038.2078854164,"l":4974.6499018061,"c":4990.3356536407,"v":241781.996538566,"t":1724893200}
+{"o":4990.3356536407,"h":5009.246803189,"l":4972.6191651593,"c":5005.7677583026,"v":179442.9123991026,"t":1724896800}
+{"o":5005.7677583026,"h":5014.3253555339,"l":4975.8377654175,"c":4983.3405884448,"v":159876.9723760239,"t":1724900400}
+{"o":4983.3405884448,"h":5003.5632220899,"l":4979.9462381317,"c":4990.972768205,"v":201904.3502704884,"t":1724904000}
+{"o":4990.972768205,"h":5020.9691169829,"l":4981.377378839,"c":5017.5906929281,"v":204528.7793301389,"t":1724907600}
+{"o":5017.5906929281,"h":5055.6474057887,"l":5011.0959982859,"c":5034.8287129059,"v":240412.0295976212,"t":1724911200}
+{"o":5034.8287129059,"h":5044.4457490547,"l":5026.187917048,"c":5031.9677892705,"v":141627.5783849967,"t":1724914800}
+{"o":5031.9677892705,"h":5050.2981947178,"l":5022.8161958912,"c":5046.2232571594,"v":184976.3052243324,"t":1724918400}
+{"o":5046.2232571594,"h":5075.8665564492,"l":5039.8574428279,"c":5053.7321684565,"v":183634.6197412548,"t":1724922000}
+{"o":5053.7321684565,"h":5071.4555051788,"l":5041.4693050273,"c":5049.5430613325,"v":163309.1261548036,"t":1724925600}
+{"o":5049.5430613325,"h":5108.9840479087,"l":5048.086663019,"c":5066.4194699284,"v":261520.7737256405,"t":1724929200}
+{"o":5066.4194699284,"h":5081.122332962,"l":5050.732966372,"c":5062.3566301411,"v":248883.1128355162,"t":1724932800}
+{"o":5062.3566301411,"h":5072.2901275296,"l":5034.6113028858,"c":5062.0912575238,"v":272092.760206398,"t":1724936400}
+{"o":5062.0912575238,"h":5076.4597205241,"l":5036.1813954233,"c":5056.7654181909,"v":328313.2665932123,"t":1724940000}
+{"o":5056.7654181909,"h":5127.3587756666,"l":5054.2021726581,"c":5082.2563140007,"v":367270.664500787,"t":1724943600}
+{"o":5082.2563140007,"h":5108.3515677299,"l":5001.0523600084,"c":5015.4166123608,"v":337258.0305645209,"t":1724947200}
+{"o":5015.4166123608,"h":5030.7440101223,"l":4995.3588618812,"c":5023.3779670617,"v":283220.4648643147,"t":1724950800}
+{"o":5023.3779670617,"h":5024.2005022996,"l":4839.4236868142,"c":4859.1457266118,"v":617764.2574366567,"t":1724954400}
+{"o":4859.1457266118,"h":4913.1742465225,"l":4792.9675812618,"c":4879.513227702,"v":465108.4724845126,"t":1724958000}
+{"o":4879.513227702,"h":4917.0819483306,"l":4843.1772010669,"c":4876.8027679881,"v":276333.0195084587,"t":1724961600}
+{"o":4876.8027679881,"h":4877.885719636,"l":4842.5707301212,"c":4846.16928675,"v":268105.2642229809,"t":1724965200}
+{"o":4846.16928675,"h":4872.8790463668,"l":4802.2621689763,"c":4861.9392793099,"v":280991.1905597745,"t":1724968800}
+{"o":4861.9392793099,"h":4881.4159657918,"l":4847.8743531744,"c":4869.5838368991,"v":193126.1043551592,"t":1724972400}
+{"o":4869.5838368991,"h":4907.8877123408,"l":4855.3547647068,"c":4883.3356139109,"v":222614.237112982,"t":1724976000}
+{"o":4883.3356139109,"h":4895.4080820937,"l":4850.0636362856,"c":4866.5587710826,"v":183617.2585420298,"t":1724979600}
+{"o":4866.5587710826,"h":4875.4103715335,"l":4814.8287815763,"c":4841.5471546511,"v":240869.7024170815,"t":1724983200}
+{"o":4841.5471546511,"h":4842.6233825998,"l":4811.7272885842,"c":4824.9191257357,"v":198061.1974444937,"t":1724986800}
+{"o":4824.9191257357,"h":4865.1639401169,"l":4824.9191257357,"c":4839.6212715407,"v":191087.7533898417,"t":1724990400}
+{"o":4839.6212715407,"h":4842.2424085424,"l":4772.2611168724,"c":4801.2838179148,"v":277367.9070622437,"t":1724994000}
+{"o":4801.2838179148,"h":4858.8476036363,"l":4779.9324620918,"c":4854.4251457098,"v":200172.2310933843,"t":1724997600}
+{"o":4854.4251457098,"h":4863.6987728637,"l":4833.7631199819,"c":4834.9022367364,"v":160345.3551327318,"t":1725001200}
+{"o":4834.9022367364,"h":4866.0929758378,"l":4834.2584651885,"c":4851.2717445524,"v":162279.8267425291,"t":1725004800}
+{"o":4851.2717445524,"h":4870.9881271487,"l":4845.7394344558,"c":4862.4908091993,"v":170206.6993906202,"t":1725008400}
+{"o":4862.4908091993,"h":4869.7549749897,"l":4843.5018208236,"c":4851.0073396016,"v":148517.2774092304,"t":1725012000}
+{"o":4851.0073396016,"h":4859.1458898617,"l":4813.3495810692,"c":4822.8713745386,"v":172247.3014001337,"t":1725015600}
+{"o":4822.8713745386,"h":4893.9881834544,"l":4817.0483568443,"c":4866.5324314575,"v":356528.733346588,"t":1725019200}
+{"o":4866.5324314575,"h":4889.6061497756,"l":4800.0793199022,"c":4862.6741844801,"v":313352.1022233748,"t":1725022800}
+{"o":4862.6741844801,"h":4882.5726237898,"l":4716.9149858713,"c":4722.0137040016,"v":476421.5657161726,"t":1725026400}
+{"o":4722.0137040016,"h":4725.5879538253,"l":4597.5344087778,"c":4634.7409473951,"v":701521.9853823803,"t":1725030000}
+{"o":4634.7409473951,"h":4678.3659305843,"l":4595.886364307,"c":4656.7539352839,"v":506126.8996001479,"t":1725033600}
+{"o":4656.7539352839,"h":4690.8590920106,"l":4635.7839235551,"c":4676.7336712048,"v":273680.7298396445,"t":1725037200}
+{"o":4676.7336712048,"h":4796.3424720568,"l":4673.2735571561,"c":4766.4482243564,"v":401422.1593776923,"t":1725040800}
+{"o":4766.4482243564,"h":4766.4482243564,"l":4712.8596322334,"c":4728.9060710713,"v":288269.6811229417,"t":1725044400}
+{"o":4728.9060710713,"h":4750.7862910581,"l":4717.357827874,"c":4743.6812536754,"v":218564.2994790306,"t":1725048000}
+{"o":4743.6812536754,"h":4765.6254852601,"l":4735.8738557784,"c":4745.973153527,"v":188955.3901568601,"t":1725051600}
+{"o":4745.973153527,"h":4798.9764983256,"l":4744.1200791945,"c":4787.7519104326,"v":280877.989382532,"t":1725055200}
+{"o":4787.7519104326,"h":4820.058551072,"l":4785.228847243,"c":4799.0864960043,"v":223074.3877753684,"t":1725058800}
+{"o":4799.0864960043,"h":4841.2103992835,"l":4794.7067265257,"c":4810.3173194515,"v":204963.6777250324,"t":1725062400}
+{"o":4810.3173194515,"h":4816.8739279713,"l":4795.0630081558,"c":4796.5351440066,"v":158118.4667990891,"t":1725066000}
+{"o":4796.5351440066,"h":4802.7525941921,"l":4782.1645828691,"c":4802.6219136201,"v":165489.6698633517,"t":1725069600}
+{"o":4802.6219136201,"h":4827.7467735339,"l":4797.5953621503,"c":4808.8606994797,"v":129181.6749132634,"t":1725073200}
+{"o":4808.8606994797,"h":4825.7207805504,"l":4806.2369989225,"c":4822.1993229623,"v":98951.3871288486,"t":1725076800}
+{"o":4822.1993229623,"h":4822.1993229623,"l":4786.8769293115,"c":4788.6791115823,"v":128294.9643528563,"t":1725080400}
+{"o":4788.6791115823,"h":4811.4426026934,"l":4778.3630217589,"c":4797.9385352811,"v":109822.3134480957,"t":1725084000}
+{"o":4797.9385352811,"h":4805.2486671096,"l":4778.7794881048,"c":4786.7446875694,"v":110189.0069922142,"t":1725087600}
+{"o":4786.7446875694,"h":4794.3975510878,"l":4727.4468782586,"c":4728.7943362231,"v":143315.1150179802,"t":1725091200}
+{"o":4728.7943362231,"h":4756.2692574791,"l":4704.0177347122,"c":4750.9579049757,"v":133699.0297880617,"t":1725094800}
+{"o":4750.9579049757,"h":4782.0622113943,"l":4746.3866754891,"c":4769.1886426747,"v":121575.1286053257,"t":1725098400}
+{"o":4769.1886426747,"h":4777.5405830982,"l":4757.3070346906,"c":4765.145140403,"v":102286.8397274385,"t":1725102000}
+{"o":4765.145140403,"h":4774.7848633774,"l":4749.9995708054,"c":4761.2276108673,"v":112389.29514771,"t":1725105600}
+{"o":4761.2276108673,"h":4767.420629284,"l":4722.5748515878,"c":4724.317571126,"v":194378.2341298984,"t":1725109200}
+{"o":4724.317571126,"h":4748.2569735027,"l":4715.5233065068,"c":4738.0680505995,"v":148160.6944362982,"t":1725112800}
+{"o":4738.0680505995,"h":4752.4971912216,"l":4726.4027445942,"c":4749.8402805264,"v":124960.3525302911,"t":1725116400}
+{"o":4749.8402805264,"h":4753.9488499869,"l":4717.9307603171,"c":4733.4923437458,"v":136173.1117842361,"t":1725120000}
+{"o":4733.4923437458,"h":4740.8610140513,"l":4692.5380861681,"c":4720.6594744696,"v":184324.8415233045,"t":1725123600}
+{"o":4720.6594744696,"h":4747.9653777612,"l":4705.6760382269,"c":4709.3765991671,"v":141310.7761448869,"t":1725127200}
+{"o":4709.3765991671,"h":4712.6168290233,"l":4681.0615191014,"c":4693.3354816133,"v":124947.3546962879,"t":1725130800}
+{"o":4693.3354816133,"h":4714.8703296805,"l":4677.002006962,"c":4707.6811069366,"v":145544.7555329695,"t":1725134400}
+{"o":4707.6811069366,"h":4740.6370649592,"l":4698.102094073,"c":4727.3120306916,"v":138845.0904385542,"t":1725138000}
+{"o":4727.3120306916,"h":4737.4988390436,"l":4706.2988665572,"c":4707.5896552163,"v":114574.3335907166,"t":1725141600}
+{"o":4707.5896552163,"h":4716.8502188278,"l":4690.0567483685,"c":4706.3635352748,"v":102323.3010783323,"t":1725145200}
+{"o":4706.3635352748,"h":4715.9199695808,"l":4694.0264159238,"c":4707.1682283146,"v":136536.2534633812,"t":1725148800}
+{"o":4707.1682283146,"h":4712.2943754069,"l":4634.0714837504,"c":4646.0529040767,"v":219603.6189701036,"t":1725152400}
+{"o":4646.0529040767,"h":4658.7077194089,"l":4619.4561303013,"c":4658.4571906798,"v":246344.373999916,"t":1725156000}
+{"o":4658.4571906798,"h":4675.4483242506,"l":4649.200748418,"c":4663.1669799606,"v":119618.3164628297,"t":1725159600}
+{"o":4663.1669799606,"h":4663.1669799606,"l":4636.8425781611,"c":4650.1721350724,"v":111361.2515855949,"t":1725163200}
+{"o":4650.1721350724,"h":4656.4354811724,"l":4557.0351042044,"c":4574.8855147461,"v":211295.6542968984,"t":1725166800}
+{"o":4574.8855147461,"h":4617.7809638937,"l":4572.3384657483,"c":4614.0397662027,"v":144869.0024147755,"t":1725170400}
+{"o":4614.0397662027,"h":4625.0387843335,"l":4592.5766865084,"c":4618.2920133932,"v":168141.8501566252,"t":1725174000}
+{"o":4618.2920133932,"h":4619.4096495267,"l":4561.2927306114,"c":4567.9706618831,"v":162912.309172562,"t":1725177600}
+{"o":4567.9706618831,"h":4598.146122973,"l":4552.5035363812,"c":4563.6182959873,"v":193402.5858656077,"t":1725181200}
+{"o":4563.6182959873,"h":4568.996222331,"l":4529.4192051568,"c":4537.2129390818,"v":182600.2974237347,"t":1725184800}
+{"o":4537.2129390818,"h":4589.1449796809,"l":4527.6056986417,"c":4586.3163050052,"v":175363.4163016657,"t":1725188400}
+{"o":4586.3163050052,"h":4595.0685287978,"l":4551.5510636145,"c":4557.0966355161,"v":140097.812390915,"t":1725192000}
+{"o":4557.0966355161,"h":4578.0372012176,"l":4498.1791372287,"c":4574.8082835821,"v":218384.1903819178,"t":1725195600}
+{"o":4574.8082835821,"h":4612.6178323261,"l":4522.0273127941,"c":4585.2308449409,"v":391449.8589740403,"t":1725199200}
+{"o":4585.2308449409,"h":4688.3419051671,"l":4573.7244507801,"c":4669.7395586158,"v":373189.8066979314,"t":1725202800}
+{"o":4669.7395586158,"h":4685.1508132823,"l":4615.4611149957,"c":4625.0836704204,"v":233336.6076861095,"t":1725206400}
+{"o":4625.0836704204,"h":4643.6670374891,"l":4587.9193114803,"c":4613.3622142674,"v":204053.5981137351,"t":1725210000}
+{"o":4613.3622142674,"h":4704.0474206627,"l":4605.7170837156,"c":4686.4874657667,"v":288482.1693340751,"t":1725213600}
+{"o":4686.4874657667,"h":4726.7897525239,"l":4667.7321010995,"c":4703.8886357758,"v":263467.5323078248,"t":1725217200}
+{"o":4703.8886357758,"h":5537.4763181457,"l":4675.3446229287,"c":5489.1742794107,"v":356564.4816614072,"t":1725220800}
+{"o":5489.1742794107,"h":5492.131033627,"l":5414.1101186564,"c":5444.2660131561,"v":186902.9904059448,"t":1725224400}
+{"o":5444.2660131561,"h":5449.6108612162,"l":5205.8195939218,"c":5252.3888509889,"v":423193.3165275977,"t":1725228000}
+{"o":5252.3888509889,"h":5308.282495471,"l":5184.7174634463,"c":5227.2728511252,"v":386787.0555146352,"t":1725231600}
+{"o":5227.2728511252,"h":5302.461491532,"l":5218.6454344505,"c":5272.3503046486,"v":284551.087086445,"t":1725235200}
+{"o":5272.3503046486,"h":5307.1516332148,"l":5252.8945272375,"c":5277.8438183596,"v":229222.9095858834,"t":1725238800}
+{"o":5277.8438183596,"h":5315.580186819,"l":5225.6125114391,"c":5259.224701729,"v":227467.4384804949,"t":1725242400}
+{"o":5259.224701729,"h":5309.7190336562,"l":5256.4364353066,"c":5296.7439836581,"v":221636.1129759276,"t":1725246000}
+{"o":5296.7439836581,"h":5312.4991481884,"l":5178.6409757906,"c":5187.9067264081,"v":304002.550863226,"t":1725249600}
+{"o":5187.9067264081,"h":5287.1384416009,"l":5185.5361156817,"c":5252.5977220576,"v":270891.4875732295,"t":1725253200}
+{"o":5252.5977220576,"h":5277.4179172807,"l":5219.7796048416,"c":5239.1974083677,"v":175303.8105685173,"t":1725256800}
+{"o":5239.1974083677,"h":5263.1928617411,"l":5160.7961961147,"c":5192.2924834927,"v":201888.140068463,"t":1725260400}
+{"o":5192.2924834927,"h":5313.021072426,"l":5177.0412563559,"c":5284.0363339949,"v":303925.8544347477,"t":1725264000}
+{"o":5284.0363339949,"h":5362.1388341774,"l":5247.6465565935,"c":5356.8818260131,"v":284082.3857654363,"t":1725267600}
+{"o":5356.8818260131,"h":5407.2946143011,"l":5340.4692836891,"c":5370.1649130943,"v":297929.3566224714,"t":1725271200}
+{"o":5370.1649130943,"h":5396.4772718984,"l":5350.061744044,"c":5360.793447008,"v":187722.9532773389,"t":1725274800}
+{"o":5360.793447008,"h":5388.2643950938,"l":5342.5596275429,"c":5365.8360869309,"v":179143.2245114598,"t":1725278400}
+{"o":5365.8360869309,"h":5387.7303238371,"l":5317.6488891716,"c":5320.3604688563,"v":180743.7613174086,"t":1725282000}
+{"o":5320.3604688563,"h":5422.0880474109,"l":5289.5445878445,"c":5405.3329774137,"v":339335.4295929453,"t":1725285600}
+{"o":5405.3329774137,"h":5427.496237258,"l":5383.7883084292,"c":5391.7903033136,"v":245910.2120606502,"t":1725289200}
+{"o":5391.7903033136,"h":5426.7244227814,"l":5358.4298537131,"c":5366.1738470688,"v":227228.7826338094,"t":1725292800}
+{"o":5366.1738470688,"h":5436.6682744383,"l":5366.1738470688,"c":5423.0977493974,"v":246984.099324296,"t":1725296400}
+{"o":5423.0977493974,"h":5445.2652725526,"l":5390.6983585589,"c":5421.4425052722,"v":202648.3480248898,"t":1725300000}
+{"o":5421.4425052722,"h":5431.77748667,"l":5402.6516636005,"c":5411.3084522417,"v":151526.5296159398,"t":1725303600}
+{"o":5411.3084522417,"h":5490.7227859342,"l":5400.7023100437,"c":5477.699536136,"v":268512.4725618073,"t":1725307200}
+{"o":5477.699536136,"h":5495.3881375928,"l":5444.8501185622,"c":5458.4111855998,"v":274015.5960285415,"t":1725310800}
+{"o":5458.4111855998,"h":5488.7608329631,"l":5450.4518546323,"c":5484.2872820338,"v":214448.120225904,"t":1725314400}
+{"o":5484.2872820338,"h":5507.585224206,"l":5474.1687527346,"c":5487.820763507,"v":175443.2451907448,"t":1725318000}
+{"o":5487.820763507,"h":5499.701378871,"l":5458.0947157279,"c":5493.7417552031,"v":197847.2446550337,"t":1725321600}
+{"o":5493.7417552031,"h":5512.3492962336,"l":5471.3326124205,"c":5510.3876322182,"v":212257.4622405466,"t":1725325200}
+{"o":5510.3876322182,"h":5589.635288274,"l":5506.0880040495,"c":5523.4066309298,"v":349831.8499130214,"t":1725328800}
+{"o":5523.4066309298,"h":5541.4313098708,"l":5507.1008212519,"c":5513.0880263854,"v":225387.1912836342,"t":1725332400}
+{"o":5513.0880263854,"h":5528.2546499045,"l":5472.7637200159,"c":5489.9936027717,"v":292033.5288525484,"t":1725336000}
+{"o":5489.9936027717,"h":5511.497592023,"l":5470.9961844627,"c":5492.1991431866,"v":183440.486629285,"t":1725339600}
+{"o":5492.1991431866,"h":5492.5177254449,"l":5432.6352122256,"c":5437.3173032923,"v":194109.9707138769,"t":1725343200}
+{"o":5437.3173032923,"h":5484.531795279,"l":5437.3173032923,"c":5474.6053693091,"v":154301.4333664629,"t":1725346800}
+{"o":5474.6053693091,"h":5476.6617809426,"l":5401.5369172537,"c":5419.3434160074,"v":238681.3589739147,"t":1725350400}
+{"o":5419.3434160074,"h":5451.9850165953,"l":5417.2652894947,"c":5433.2442754839,"v":180313.8220939339,"t":1725354000}
+{"o":5433.2442754839,"h":5467.3020251086,"l":5426.1402160087,"c":5446.6630535011,"v":161660.9301910314,"t":1725357600}
+{"o":5446.6630535011,"h":5471.7238917532,"l":5437.6766494521,"c":5464.4821408607,"v":164365.4058934411,"t":1725361200}
+{"o":5464.4821408607,"h":5513.0267132775,"l":5462.096324847,"c":5469.1320699555,"v":228175.1270744653,"t":1725364800}
+{"o":5469.1320699555,"h":5481.647321686,"l":5336.6031417863,"c":5351.9301030594,"v":396734.5531670057,"t":1725368400}
+{"o":5351.9301030594,"h":5351.9301030594,"l":5290.5499227925,"c":5298.8255145043,"v":387104.314523902,"t":1725372000}
+{"o":5298.8255145043,"h":5318.8181396464,"l":5239.1837157314,"c":5276.1684696094,"v":340067.6032614152,"t":1725375600}
+{"o":5276.1684696094,"h":5310.9861539763,"l":5258.2397759427,"c":5285.7606625768,"v":272713.688047125,"t":1725379200}
+{"o":5285.7606625768,"h":5345.2697709047,"l":5281.7688977487,"c":5292.2351783449,"v":294176.0765472366,"t":1725382800}
+{"o":5292.2351783449,"h":5337.162108203,"l":5277.2948487196,"c":5327.16929372,"v":264999.8493369815,"t":1725386400}
+{"o":5327.16929372,"h":5377.2812854597,"l":5318.524723285,"c":5324.8598345295,"v":296569.3231865728,"t":1725390000}
+{"o":5324.8598345295,"h":5351.0056798691,"l":5290.6669002704,"c":5310.3207346912,"v":224466.2674593254,"t":1725393600}
+{"o":5310.3207346912,"h":5315.0758265439,"l":5259.3476422218,"c":5292.7597474309,"v":235676.2067839607,"t":1725397200}
+{"o":5292.7597474309,"h":5302.2671195902,"l":5262.8173026348,"c":5266.8824868587,"v":150230.8842043442,"t":1725400800}
+{"o":5266.8824868587,"h":5270.0455574613,"l":5170.8107325215,"c":5189.2094899298,"v":289048.6112963302,"t":1725404400}
+{"o":5189.2094899298,"h":5240.838030361,"l":5046.2676280631,"c":5150.1875296017,"v":331939.2670049237,"t":1725408000}
+{"o":5150.1875296017,"h":5188.9223694944,"l":4985.1746546448,"c":5160.1930879385,"v":772107.1621778494,"t":1725411600}
+{"o":5160.1930879385,"h":5189.2162270587,"l":5133.7423947922,"c":5171.4624182507,"v":236512.5783862387,"t":1725415200}
+{"o":5171.4624182507,"h":5205.810444134,"l":5167.8849233194,"c":5193.5315418229,"v":176256.3300342019,"t":1725418800}
+{"o":5193.5315418229,"h":5204.0591212796,"l":5161.5984268904,"c":5199.0969084619,"v":160992.2527250842,"t":1725422400}
+{"o":5199.0969084619,"h":5199.0969084619,"l":5147.8733646333,"c":5156.8133180291,"v":178047.695886945,"t":1725426000}
+{"o":5156.8133180291,"h":5240.8914472833,"l":5156.8133180291,"c":5213.1524972995,"v":248020.6951957129,"t":1725429600}
+{"o":5213.1524972995,"h":5343.6037685144,"l":5211.148307423,"c":5297.8581561556,"v":427378.527594533,"t":1725433200}
+{"o":5297.8581561556,"h":5316.0448067915,"l":5277.0295578293,"c":5284.4071739524,"v":205524.8535832846,"t":1725436800}
+{"o":5284.4071739524,"h":5316.4247783975,"l":5268.896514683,"c":5269.2325271966,"v":178461.3411984285,"t":1725440400}
+{"o":5269.2325271966,"h":5281.0628045237,"l":5224.0637147217,"c":5227.5665446384,"v":224800.697525446,"t":1725444000}
+{"o":5227.5665446384,"h":5259.6597096499,"l":5210.5379787724,"c":5226.3029469491,"v":185568.9569270866,"t":1725447600}
+{"o":5226.3029469491,"h":5269.5807002192,"l":5203.5889686801,"c":5232.1621670668,"v":261469.6485630382,"t":1725451200}
+{"o":5232.1621670668,"h":5265.2435757149,"l":5201.9690429816,"c":5258.8729962131,"v":333901.7262350292,"t":1725454800}
+{"o":5258.8729962131,"h":5436.2558188133,"l":5231.4696982484,"c":5404.5810880671,"v":591857.2369418791,"t":1725458400}
+{"o":5404.5810880671,"h":5458.6069517428,"l":5359.7693233537,"c":5442.6062858677,"v":528838.1024013595,"t":1725462000}
+{"o":5442.6062858677,"h":5491.2791810532,"l":5396.9298248273,"c":5446.9025863348,"v":433040.4567183018,"t":1725465600}
+{"o":5446.9025863348,"h":5456.5937212203,"l":5393.2039020401,"c":5393.8461241703,"v":291244.1438508104,"t":1725469200}
+{"o":5393.8461241703,"h":5431.2856106113,"l":5393.4284065663,"c":5410.7870656635,"v":248200.5149054419,"t":1725472800}
+{"o":5410.7870656635,"h":5444.7217625472,"l":5397.7491522788,"c":5419.4216295627,"v":209815.6753764614,"t":1725476400}
+{"o":5419.4216295627,"h":5455.1139678677,"l":5404.363525271,"c":5445.7527084246,"v":209812.9874320368,"t":1725480000}
+{"o":5445.7527084246,"h":5469.1829206074,"l":5433.7086425017,"c":5460.6806069444,"v":166555.3466406138,"t":1725483600}
+{"o":5460.6806069444,"h":5477.5866780116,"l":5428.3325947636,"c":5453.7147372072,"v":195530.3144261564,"t":1725487200}
+{"o":5453.7147372072,"h":5464.9807631007,"l":5419.493754025,"c":5432.6152986867,"v":169335.3006663184,"t":1725490800}
+{"o":5432.6152986867,"h":5465.8086909248,"l":5405.4370915948,"c":5405.5831465467,"v":185678.3488652094,"t":1725494400}
+{"o":5405.5831465467,"h":5461.396773552,"l":5405.5831465467,"c":5443.3345067566,"v":184929.0377182137,"t":1725498000}
+{"o":5443.3345067566,"h":5456.0570170425,"l":5408.6913372717,"c":5412.9115861103,"v":232161.1214004747,"t":1725501600}
+{"o":5412.9115861103,"h":5412.9115861103,"l":5339.7397647654,"c":5352.6999163717,"v":276267.5257244815,"t":1725505200}
+{"o":5352.6999163717,"h":5460.3577148125,"l":5341.0322189302,"c":5428.7600982135,"v":216115.6374068271,"t":1725508800}
+{"o":5428.7600982135,"h":5434.7023555602,"l":5376.7722345699,"c":5383.2857704627,"v":207456.4415068786,"t":1725512400}
+{"o":5383.2857704627,"h":5394.4144267853,"l":5321.4982478024,"c":5371.1327326388,"v":219559.7726306375,"t":1725516000}
+{"o":5371.1327326388,"h":5423.2139661801,"l":5367.4858201434,"c":5413.2453208915,"v":177757.6969019745,"t":1725519600}
+{"o":5413.2453208915,"h":5442.5377235373,"l":5382.6663175239,"c":5399.3328806093,"v":184674.1601660954,"t":1725523200}
+{"o":5399.3328806093,"h":5403.5120773053,"l":5356.6652768264,"c":5379.2315120592,"v":175875.4565782938,"t":1725526800}
+{"o":5379.2315120592,"h":5400.3215543662,"l":5359.7826653542,"c":5390.7217934645,"v":193566.1377675202,"t":1725530400}
+{"o":5390.7217934645,"h":5416.3187131026,"l":5371.279361622,"c":5402.8278001787,"v":161342.6396812512,"t":1725534000}
+{"o":5402.8278001787,"h":5454.78474028,"l":5364.0967359513,"c":5424.5982749447,"v":335252.2805689762,"t":1725537600}
+{"o":5424.5982749447,"h":5487.4307001099,"l":5415.6550959039,"c":5471.6640620485,"v":418906.2230959071,"t":1725541200}
+{"o":5471.6640620485,"h":5506.1840450576,"l":5364.3946289164,"c":5364.6237886871,"v":500040.5888490643,"t":1725544800}
+{"o":5364.6237886871,"h":5382.7490385586,"l":5280.4772987221,"c":5312.1061019465,"v":495525.273237341,"t":1725548400}
+{"o":5312.1061019465,"h":5333.1861089442,"l":5265.046131611,"c":5289.7280574205,"v":328091.7668309982,"t":1725552000}
+{"o":5289.7280574205,"h":5321.4508335914,"l":5272.2340261668,"c":5317.5411727526,"v":294149.2542245902,"t":1725555600}
+{"o":5317.5411727526,"h":5332.2574944965,"l":5289.2046548936,"c":5309.9326412099,"v":258925.4594668331,"t":1725559200}
+{"o":5309.9326412099,"h":5312.9189986958,"l":5185.4784390674,"c":5222.7858643478,"v":458774.6534261316,"t":1725562800}
+{"o":5222.7858643478,"h":5246.7834969258,"l":5206.416025117,"c":5218.6071777339,"v":211445.6724180126,"t":1725566400}
+{"o":5218.6071777339,"h":5273.8388783805,"l":5217.1837497406,"c":5264.8947988131,"v":224888.5414649491,"t":1725570000}
+{"o":5264.8947988131,"h":5534.6102370428,"l":5221.7885423584,"c":5521.4131247718,"v":170633.6190557472,"t":1725573600}
+{"o":5521.4131247718,"h":5528.6742384887,"l":5500.2549389657,"c":5514.4043491808,"v":157147.0939653934,"t":1725577200}
+{"o":5514.4043491808,"h":5534.6138549074,"l":5481.7043063253,"c":5516.9886445064,"v":201391.6076417428,"t":1725580800}
+{"o":5516.9886445064,"h":5567.3106298551,"l":5487.7414088789,"c":5551.7719925053,"v":198824.0212513252,"t":1725584400}
+{"o":5551.7719925053,"h":5604.134500385,"l":5538.3481661154,"c":5593.1986073807,"v":208626.9282157581,"t":1725588000}
+{"o":5593.1986073807,"h":5606.9956220976,"l":5569.7670012401,"c":5569.7670012401,"v":196644.2428858639,"t":1725591600}
+{"o":5569.7670012401,"h":5591.036762975,"l":5556.3956181602,"c":5558.8255988239,"v":176144.466089377,"t":1725595200}
+{"o":5558.8255988239,"h":5570.1935400116,"l":5520.6643131461,"c":5550.1603260809,"v":177146.6021030113,"t":1725598800}
+{"o":5550.1603260809,"h":5558.8103650052,"l":5528.1508076791,"c":5550.8422194796,"v":146594.700971903,"t":1725602400}
+{"o":5550.8422194796,"h":5552.8662152647,"l":5381.6925960661,"c":5460.5720480441,"v":320684.6908232508,"t":1725606000}
+{"o":5460.5720480441,"h":5503.9202578234,"l":5454.9624658708,"c":5475.9198544406,"v":195281.9136681981,"t":1725609600}
+{"o":5475.9198544406,"h":5521.9096137915,"l":5468.123997839,"c":5514.7882273942,"v":165099.2195181219,"t":1725613200}
+{"o":5514.7882273942,"h":5585.6793714773,"l":5513.0382452148,"c":5560.4995155682,"v":241406.3265738796,"t":1725616800}
+{"o":5560.4995155682,"h":5569.0796260011,"l":5532.1038862294,"c":5552.717981295,"v":224644.6975370821,"t":1725620400}
+{"o":5552.717981295,"h":5716.4955016549,"l":5528.7312028013,"c":5692.7342495525,"v":689284.7793380698,"t":1725624000}
+{"o":5692.7342495525,"h":5723.300570912,"l":5549.8093419011,"c":5579.4864146867,"v":607588.5099886861,"t":1725627600}
+{"o":5579.4864146867,"h":5579.4864146867,"l":5455.9284255297,"c":5500.4334571599,"v":761289.2009798093,"t":1725631200}
+{"o":5500.4334571599,"h":5539.3481800516,"l":5397.6179358141,"c":5456.6688428328,"v":647030.122692398,"t":1725634800}
+{"o":5456.6688428328,"h":5466.2110112108,"l":5335.8971984697,"c":5386.522736694,"v":743754.5135983892,"t":1725638400}
+{"o":5386.522736694,"h":5449.5554049594,"l":5345.6147006535,"c":5400.0131934929,"v":456469.5035278464,"t":1725642000}
+{"o":5400.0131934929,"h":5406.7288526013,"l":5313.7001183445,"c":5319.3824836516,"v":420597.5819353157,"t":1725645600}
+{"o":5319.3824836516,"h":5371.6976068988,"l":5270.298127033,"c":5329.0019033768,"v":513617.0573390015,"t":1725649200}
+{"o":5329.0019033768,"h":5367.0940441743,"l":5150.6460358967,"c":5166.2275251688,"v":597033.3878421669,"t":1725652800}
+{"o":5166.2275251688,"h":5315.1349753526,"l":5139.517254621,"c":5315.1349753526,"v":491558.4582058577,"t":1725656400}
+{"o":5315.1349753526,"h":5343.7746778581,"l":5282.984464976,"c":5314.3736742146,"v":223533.7796830661,"t":1725660000}
+{"o":5314.3736742146,"h":5338.3661106092,"l":5308.3217195471,"c":5329.6859096809,"v":177450.0308287159,"t":1725663600}
+{"o":5329.6859096809,"h":5358.5062419466,"l":5319.8519590704,"c":5325.2733089307,"v":242338.312011453,"t":1725667200}
+{"o":5325.2733089307,"h":5336.3533296258,"l":5291.0627331557,"c":5307.957776407,"v":173551.0454841083,"t":1725670800}
+{"o":5307.957776407,"h":5344.7260822619,"l":5300.3302669987,"c":5332.5593803516,"v":149807.1690845586,"t":1725674400}
+{"o":5332.5593803516,"h":5347.4474964795,"l":5328.3183198898,"c":5334.6079648643,"v":132926.5739169037,"t":1725678000}
+{"o":5334.6079648643,"h":5379.2838552099,"l":5331.5662963283,"c":5377.2449797701,"v":174806.8652781088,"t":1725681600}
+{"o":5377.2449797701,"h":5424.1309386448,"l":5372.4956734979,"c":5409.3072436116,"v":208462.4717136263,"t":1725685200}
+{"o":5409.3072436116,"h":5433.0405030975,"l":5403.907795197,"c":5429.549801522,"v":170702.9589239878,"t":1725688800}
+{"o":5429.549801522,"h":5476.7165298331,"l":5417.3551465076,"c":5439.9304768858,"v":188628.1544298278,"t":1725692400}
+{"o":5439.9304768858,"h":5446.6702515971,"l":5407.030912985,"c":5432.205924353,"v":155234.7185874184,"t":1725696000}
+{"o":5432.205924353,"h":5441.6000988763,"l":5404.5116186541,"c":5418.4088119693,"v":131144.8527102761,"t":1725699600}
+{"o":5418.4088119693,"h":5436.5246869033,"l":5408.7931579317,"c":5408.7931579317,"v":138952.3283851795,"t":1725703200}
+{"o":5408.7931579317,"h":5432.6211154236,"l":5401.632211121,"c":5413.0381449122,"v":131756.5514621427,"t":1725706800}
+{"o":5413.0381449122,"h":5446.786029922,"l":5413.0381449122,"c":5430.1202339819,"v":137788.8125269149,"t":1725710400}
+{"o":5430.1202339819,"h":5446.8051674806,"l":5384.3502918732,"c":5417.8464185483,"v":197630.7420090898,"t":1725714000}
+{"o":5417.8464185483,"h":5453.3475398316,"l":5412.5984948704,"c":5450.9326186465,"v":189365.4355058092,"t":1725717600}
+{"o":5450.9326186465,"h":5518.9489743503,"l":5450.9326186465,"c":5492.2748230302,"v":303554.6714394465,"t":1725721200}
+{"o":5492.2748230302,"h":5506.8118765788,"l":5432.7400901578,"c":5435.8945078031,"v":235712.4921376554,"t":1725724800}
+{"o":5435.8945078031,"h":5454.4776731761,"l":5394.1702570934,"c":5405.9633396706,"v":251874.2328000955,"t":1725728400}
+{"o":5405.9633396706,"h":5453.2069450478,"l":5381.8366934131,"c":5437.9305966835,"v":239443.1946342151,"t":1725732000}
+{"o":5437.9305966835,"h":5492.827110104,"l":5434.300947001,"c":5470.2054992221,"v":179235.1429747448,"t":1725735600}
+{"o":5470.2054992221,"h":5475.3422339964,"l":5426.3144772006,"c":5426.3144772006,"v":148698.2624546303,"t":1725739200}
+{"o":5426.3144772006,"h":5450.6221604927,"l":5400.86691388,"c":5409.0530355078,"v":157688.4233727512,"t":1725742800}
+{"o":5409.0530355078,"h":5425.9280098254,"l":5366.6616348377,"c":5404.0052169875,"v":140188.3531458019,"t":1725746400}
+{"o":5404.0052169875,"h":5449.5874188706,"l":5389.0018960504,"c":5444.1805132762,"v":120628.9644955001,"t":1725750000}
+{"o":5444.1805132762,"h":5453.9552004567,"l":5409.0204667748,"c":5436.5966973486,"v":145089.4138526942,"t":1725753600}
+{"o":5436.5966973486,"h":5468.2335681937,"l":5434.4429622848,"c":5452.8923912633,"v":135864.6104294959,"t":1725757200}
+{"o":5452.8923912633,"h":5474.2231007161,"l":5451.0816508225,"c":5464.4978232356,"v":140906.4931004322,"t":1725760800}
+{"o":5464.4978232356,"h":5477.9454626585,"l":5448.4946689902,"c":5467.472620961,"v":114435.3167427023,"t":1725764400}
+{"o":5467.472620961,"h":5487.3418427952,"l":5458.5470928306,"c":5476.1052012723,"v":122300.4297936408,"t":1725768000}
+{"o":5476.1052012723,"h":5476.6128048478,"l":5450.0598112066,"c":5450.0598112066,"v":151932.864270508,"t":1725771600}
+{"o":5450.0598112066,"h":5478.6438744207,"l":5449.8960903399,"c":5472.135348062,"v":97262.8923331086,"t":1725775200}
+{"o":5472.135348062,"h":5545.2772010498,"l":5469.6474083544,"c":5523.9023599475,"v":185635.1839738369,"t":1725778800}
+{"o":5523.9023599475,"h":5536.0385742489,"l":5506.2769114349,"c":5532.7042397476,"v":205235.9073819515,"t":1725782400}
+{"o":5532.7042397476,"h":5582.8570287842,"l":5526.7604392096,"c":5528.9592668055,"v":229940.4431226352,"t":1725786000}
+{"o":5528.9592668055,"h":5573.10999924,"l":5526.3945885451,"c":5569.0304382133,"v":152555.0913289481,"t":1725789600}
+{"o":5569.0304382133,"h":5581.3578103476,"l":5541.9693315071,"c":5545.4898726579,"v":145156.6104756593,"t":1725793200}
+{"o":5545.4898726579,"h":5552.8798835297,"l":5483.4293282082,"c":5488.496455366,"v":186226.9689496969,"t":1725796800}
+{"o":5488.496455366,"h":5502.1434413627,"l":5469.8529987327,"c":5498.3146351,"v":174214.9205708065,"t":1725800400}
+{"o":5498.3146351,"h":5505.0351074258,"l":5439.5901948258,"c":5439.5901948258,"v":267760.5385935783,"t":1725804000}
+{"o":5439.5901948258,"h":5455.4001584473,"l":5397.7049736765,"c":5403.0849418591,"v":413552.1178711893,"t":1725807600}
+{"o":5403.0849418591,"h":5471.2494396157,"l":5398.2297107468,"c":5445.4847192123,"v":194214.1433530295,"t":1725811200}
+{"o":5445.4847192123,"h":5512.0749053788,"l":5444.3434572437,"c":5509.5628054098,"v":177821.7498382688,"t":1725814800}
+{"o":5509.5628054098,"h":5513.6437240867,"l":5481.629175371,"c":5490.0300597341,"v":159974.8077660222,"t":1725818400}
+{"o":5490.0300597341,"h":5502.8679104625,"l":5473.6363161926,"c":5485.8237464585,"v":125750.155758226,"t":1725822000}
+{"o":5485.8237464585,"h":5496.2496979398,"l":5471.026197097,"c":5490.1531304233,"v":113718.6362915734,"t":1725825600}
+{"o":5490.1531304233,"h":5536.8478240097,"l":5489.5443834865,"c":5506.5414620327,"v":224806.9103791144,"t":1725829200}
+{"o":5506.5414620327,"h":5613.0968520645,"l":5488.4324496781,"c":5513.4490680753,"v":458074.4364602726,"t":1725832800}
+{"o":5513.4490680753,"h":5555.8095732673,"l":5507.3826361725,"c":5547.7946391661,"v":186827.9901580557,"t":1725836400}
+{"o":5547.7946391661,"h":5586.1777829802,"l":5506.7970371472,"c":5547.4704355806,"v":237711.8027229914,"t":1725840000}
+{"o":5547.4704355806,"h":5577.9672475417,"l":5509.4302721761,"c":5534.2146465813,"v":240884.363894411,"t":1725843600}
+{"o":5534.2146465813,"h":5539.6737643108,"l":5472.4114386333,"c":5513.5914761053,"v":207363.4054712994,"t":1725847200}
+{"o":5513.5914761053,"h":5514.6339806103,"l":5454.0103728724,"c":5482.8884420317,"v":186432.2339621086,"t":1725850800}
+{"o":5482.8884420317,"h":5491.4791674014,"l":5452.6839584918,"c":5468.4387961972,"v":144779.4335337697,"t":1725854400}
+{"o":5468.4387961972,"h":5478.5825678574,"l":5436.1066433036,"c":5448.4536294889,"v":147492.2165703296,"t":1725858000}
+{"o":5448.4536294889,"h":5488.4896197713,"l":5442.8316079475,"c":5483.7040929105,"v":192948.7364379416,"t":1725861600}
+{"o":5483.7040929105,"h":5515.4372286259,"l":5465.1713150601,"c":5513.2907400209,"v":155304.469691406,"t":1725865200}
+{"o":5513.2907400209,"h":5551.2511702534,"l":5507.8071503889,"c":5538.6185352448,"v":220094.9876828039,"t":1725868800}
+{"o":5538.6185352448,"h":5583.9877284146,"l":5512.9769470344,"c":5520.2984418086,"v":217559.3321110111,"t":1725872400}
+{"o":5520.2984418086,"h":5558.1815035171,"l":5508.3490373725,"c":5535.8328017996,"v":160050.6662580176,"t":1725876000}
+{"o":5535.8328017996,"h":5540.8762057861,"l":5507.5081251282,"c":5517.1775308299,"v":141374.1276354945,"t":1725879600}
+{"o":5517.1775308299,"h":5520.784545091,"l":5478.969813667,"c":5511.7920613211,"v":218634.2252763072,"t":1725883200}
+{"o":5511.7920613211,"h":5551.2864215636,"l":5486.0573035679,"c":5531.3714884104,"v":305371.1500797975,"t":1725886800}
+{"o":5531.3714884104,"h":5547.5756037189,"l":5413.7952138765,"c":5422.7160750072,"v":393420.4133109785,"t":1725890400}
+{"o":5422.7160750072,"h":5484.4789853401,"l":5413.6708905283,"c":5473.36931129,"v":302793.2921680178,"t":1725894000}
+{"o":5473.36931129,"h":5703.8099203215,"l":5467.8001501145,"c":5655.9341757357,"v":597800.1766407893,"t":1725897600}
+{"o":5655.9341757357,"h":5707.1684556242,"l":5647.7517931245,"c":5664.7298787907,"v":418424.8881588798,"t":1725901200}
+{"o":5664.7298787907,"h":5690.3903697776,"l":5638.5161311142,"c":5679.3988011133,"v":325733.2226680632,"t":1725904800}
+{"o":5679.3988011133,"h":5763.259941783,"l":5672.0460621912,"c":5755.5738773811,"v":302585.4968113154,"t":1725908400}
+{"o":5755.5738773811,"h":5768.2135246517,"l":5701.836409659,"c":5742.7517406519,"v":238238.8899630564,"t":1725912000}
+{"o":5742.7517406519,"h":5843.0581715814,"l":5733.1806482101,"c":5761.0851706507,"v":450851.0750149552,"t":1725915600}
+{"o":5761.0851706507,"h":5784.5587785397,"l":5710.9256973633,"c":5731.0998929575,"v":264428.5748337018,"t":1725919200}
+{"o":5731.0998929575,"h":5765.9062851132,"l":5711.7484930916,"c":5757.9849940876,"v":203292.7272472529,"t":1725922800}
+{"o":5757.9849940876,"h":5764.6695645683,"l":5689.3549573514,"c":5713.7763736662,"v":228050.8271902757,"t":1725926400}
+{"o":5713.7763736662,"h":5720.7705508936,"l":5668.0966342611,"c":5683.3681564078,"v":170648.3816425484,"t":1725930000}
+{"o":5683.3681564078,"h":5694.7584750875,"l":5661.90302152,"c":5687.6974958649,"v":142503.3633821438,"t":1725933600}
+{"o":5687.6974958649,"h":5691.8930733672,"l":5660.9367905647,"c":5666.1928497205,"v":164505.4714066435,"t":1725937200}
+{"o":5666.1928497205,"h":5691.6490332744,"l":5649.914560789,"c":5667.4806146334,"v":139165.1587189773,"t":1725940800}
+{"o":5667.4806146334,"h":5737.4351476407,"l":5664.0442466168,"c":5737.4351476407,"v":137031.1351079172,"t":1725944400}
+{"o":5737.4351476407,"h":5737.4351476407,"l":5701.7496581443,"c":5708.8982456481,"v":130590.4792469997,"t":1725948000}
+{"o":5708.8982456481,"h":5767.1080529246,"l":5700.1434364871,"c":5754.7181956625,"v":211931.4582776662,"t":1725951600}
+{"o":5754.7181956625,"h":5776.3712874096,"l":5729.8836164157,"c":5740.4320730037,"v":188871.3057701277,"t":1725955200}
+{"o":5740.4320730037,"h":5755.519269106,"l":5722.3592637421,"c":5734.781917472,"v":140905.4297334446,"t":1725958800}
+{"o":5734.781917472,"h":5761.7704129974,"l":5714.5623474715,"c":5751.9978111789,"v":158212.887044141,"t":1725962400}
+{"o":5751.9978111789,"h":5771.2680821795,"l":5737.7379858312,"c":5764.7214181506,"v":143989.5409905726,"t":1725966000}
+{"o":5764.7214181506,"h":5779.5217056478,"l":5725.9331785661,"c":5729.8270199349,"v":161867.2566240852,"t":1725969600}
+{"o":5729.8270199349,"h":5734.3811560189,"l":5684.9939161759,"c":5714.4742611135,"v":262307.9623229972,"t":1725973200}
+{"o":5714.4742611135,"h":5798.0250329087,"l":5700.2175086322,"c":5760.7232426227,"v":416014.9123261567,"t":1725976800}
+{"o":5760.7232426227,"h":5812.4725163101,"l":5719.5983711825,"c":5720.1803630565,"v":335025.6301627868,"t":1725980400}
+{"o":5720.1803630565,"h":5750.3111702235,"l":5702.6078505211,"c":5731.9947298878,"v":272478.8081728939,"t":1725984000}
+{"o":5731.9947298878,"h":5836.4844591125,"l":5727.8969519925,"c":5788.4734500621,"v":290920.1887632928,"t":1725987600}
+{"o":5788.4734500621,"h":5881.8411783391,"l":5788.4734500621,"c":5832.409358221,"v":452325.159942274,"t":1725991200}
+{"o":5832.409358221,"h":5840.6431061643,"l":5790.0177424764,"c":5826.0043588702,"v":300495.3610257755,"t":1725994800}
+{"o":5826.0043588702,"h":5866.5907978861,"l":5785.477465515,"c":5785.477465515,"v":226899.0797622633,"t":1725998400}
+{"o":5785.477465515,"h":5801.4970205409,"l":5763.0079602012,"c":5772.210185493,"v":212761.2550429197,"t":1726002000}
+{"o":5772.210185493,"h":5802.6207603949,"l":5761.7623953719,"c":5797.1931269488,"v":183203.9706351627,"t":1726005600}
+{"o":5797.1931269488,"h":5802.5386106297,"l":5771.5541389448,"c":5781.8198204816,"v":127371.6546466446,"t":1726009200}
+{"o":5781.8198204816,"h":5793.7596274325,"l":5761.0056069509,"c":5778.9003756778,"v":168429.4148273269,"t":1726012800}
+{"o":5778.9003756778,"h":5781.5473337953,"l":5682.9239392904,"c":5688.2759323793,"v":350636.9981925945,"t":1726016400}
+{"o":5688.2759323793,"h":5731.3254701654,"l":5685.3491317566,"c":5712.0008972921,"v":230395.3373639913,"t":1726020000}
+{"o":5712.0008972921,"h":5716.5566407056,"l":5683.7910575497,"c":5695.4396082529,"v":183862.0234499697,"t":1726023600}
+{"o":5695.4396082529,"h":5695.4396082529,"l":5609.0304044759,"c":5638.0179989218,"v":253433.7510678228,"t":1726027200}
+{"o":5638.0179989218,"h":5639.8738973673,"l":5589.9793484418,"c":5599.4312345711,"v":198616.730863292,"t":1726030800}
+{"o":5599.4312345711,"h":5638.1184288129,"l":5588.1717851188,"c":5611.9737889831,"v":200653.4967744415,"t":1726034400}
+{"o":5611.9737889831,"h":5650.5061407914,"l":5607.753317947,"c":5645.2619627077,"v":222606.6338980932,"t":1726038000}
+{"o":5645.2619627077,"h":5645.7061423652,"l":5581.3268818604,"c":5597.7887660521,"v":232699.851057678,"t":1726041600}
+{"o":5597.7887660521,"h":5617.103637248,"l":5590.4556012523,"c":5606.4366053482,"v":176371.2395895969,"t":1726045200}
+{"o":5606.4366053482,"h":5606.5624655543,"l":5509.0351649995,"c":5582.9827469527,"v":212215.8923052072,"t":1726048800}
+{"o":5582.9827469527,"h":5635.8027485719,"l":5582.9827469527,"c":5622.4886502746,"v":198168.1580729503,"t":1726052400}
+{"o":5622.4886502746,"h":5655.3668325004,"l":5572.9462207999,"c":5627.2593656751,"v":437343.3913382379,"t":1726056000}
+{"o":5627.2593656751,"h":5683.954131269,"l":5510.7306947231,"c":5525.7644118706,"v":469500.683231767,"t":1726059600}
+{"o":5525.7644118706,"h":5545.2804472288,"l":5465.1671657171,"c":5526.8391099688,"v":418482.1629191647,"t":1726063200}
+{"o":5526.8391099688,"h":5642.3234689434,"l":5503.1228272553,"c":5591.0918297421,"v":420611.3106857092,"t":1726066800}
+{"o":5591.0918297421,"h":5647.1945438513,"l":5587.6011681149,"c":5627.4345790485,"v":369151.894232168,"t":1726070400}
+{"o":5627.4345790485,"h":5689.913434791,"l":5624.0165251502,"c":5673.1488141284,"v":370802.8983885383,"t":1726074000}
+{"o":5673.1488141284,"h":5694.3340586736,"l":5604.4365388657,"c":5638.8891055553,"v":348959.0978488189,"t":1726077600}
+{"o":5638.8891055553,"h":5667.4234904187,"l":5613.2798835194,"c":5658.5325719189,"v":259495.1670045564,"t":1726081200}
+{"o":5658.5325719189,"h":5675.3676361932,"l":5642.211732624,"c":5653.3682295592,"v":178478.2374739196,"t":1726084800}
+{"o":5653.3682295592,"h":5666.6880049157,"l":5627.9044547427,"c":5643.344470095,"v":195155.8767896203,"t":1726088400}
+{"o":5643.344470095,"h":5653.2211768433,"l":5633.7928417086,"c":5650.3163732971,"v":142207.5669397383,"t":1726092000}
+{"o":5650.3163732971,"h":5663.8384382408,"l":5637.7540796875,"c":5646.3603971633,"v":136235.57556541,"t":1726095600}
+{"o":5646.3603971633,"h":5724.1943398437,"l":5643.5859068767,"c":5696.2233727839,"v":279132.8217027213,"t":1726099200}
+{"o":5696.2233727839,"h":5750.2527695815,"l":5696.2233727839,"c":5746.6283743684,"v":199534.191630509,"t":1726102800}
+{"o":5746.6283743684,"h":5799.710716189,"l":5742.3032646011,"c":5773.9061861239,"v":290602.9410845812,"t":1726106400}
+{"o":5773.9061861239,"h":5798.884564561,"l":5758.9075592189,"c":5783.6202233906,"v":218257.6450491501,"t":1726110000}
+{"o":5783.6202233906,"h":5809.1781716157,"l":5758.8813445642,"c":5766.1780629434,"v":172942.0614684772,"t":1726113600}
+{"o":5766.1780629434,"h":5777.5795195079,"l":5734.0686403574,"c":5752.8506992851,"v":188145.7738826401,"t":1726117200}
+{"o":5752.8506992851,"h":5815.8193907375,"l":5726.5860086659,"c":5738.0827860042,"v":140877.2275762291,"t":1726120800}
+{"o":5738.0827860042,"h":5765.5783257146,"l":5731.7397344634,"c":5753.009100573,"v":190729.8539249298,"t":1726124400}
+{"o":5753.009100573,"h":5772.6700750448,"l":5745.3604285581,"c":5752.8418166221,"v":199870.5235510459,"t":1726128000}
+{"o":5752.8418166221,"h":5757.9970745187,"l":5729.126895692,"c":5731.0361653593,"v":149555.9811559028,"t":1726131600}
+{"o":5731.0361653593,"h":5747.9695621447,"l":5722.0825294168,"c":5726.6269720332,"v":155475.9989465339,"t":1726135200}
+{"o":5726.6269720332,"h":5757.5585989602,"l":5722.6152645336,"c":5745.5218568425,"v":183626.5663226683,"t":1726138800}
+{"o":5745.5218568425,"h":5763.961313966,"l":5715.0234338704,"c":5718.7768736652,"v":217428.3968575495,"t":1726142400}
+{"o":5718.7768736652,"h":5758.8730714252,"l":5709.3915119536,"c":5733.2028969698,"v":244075.9338869908,"t":1726146000}
+{"o":5733.2028969698,"h":5832.6248602776,"l":5724.4758322532,"c":5726.7474289725,"v":332624.2322912511,"t":1726149600}
+{"o":5726.7474289725,"h":5776.7372805788,"l":5687.1538586752,"c":5691.8775551751,"v":334927.3191461908,"t":1726153200}
+{"o":5691.8775551751,"h":5748.173212489,"l":5689.8611243931,"c":5743.3289168302,"v":263569.7573722643,"t":1726156800}
+{"o":5743.3289168302,"h":5775.7825640446,"l":5731.4064463445,"c":5769.4411759225,"v":263495.039782047,"t":1726160400}
+{"o":5769.4411759225,"h":5785.7951255257,"l":5740.3332970956,"c":5761.4025995525,"v":231969.3794504216,"t":1726164000}
+{"o":5761.4025995525,"h":5787.703029981,"l":5755.6711913832,"c":5784.2380455247,"v":215255.3059054115,"t":1726167600}
+{"o":5784.2380455247,"h":5807.3668815431,"l":5758.3402446078,"c":5790.1266381985,"v":341141.1693413353,"t":1726171200}
+{"o":5790.1266381985,"h":5815.4891406935,"l":5764.8330861067,"c":5777.2763015743,"v":233512.8173453693,"t":1726174800}
+{"o":5777.2763015743,"h":5840.6859633444,"l":5775.3920762101,"c":5813.8191250267,"v":181752.5441599523,"t":1726178400}
+{"o":5813.8191250267,"h":5817.4345453677,"l":5793.3000953752,"c":5798.8960353618,"v":271277.4963686602,"t":1726182000}
+{"o":5798.8960353618,"h":5806.7155847977,"l":5772.5953977114,"c":5777.7993086291,"v":205942.5265550921,"t":1726185600}
+{"o":5777.7993086291,"h":5781.731565106,"l":5727.7457846883,"c":5748.264178447,"v":172261.0238767859,"t":1726189200}
+{"o":5748.264178447,"h":5755.5802354885,"l":5728.0568758986,"c":5742.6511926776,"v":305031.6070637134,"t":1726192800}
+{"o":5742.6511926776,"h":5753.4095356087,"l":5727.6341675361,"c":5729.9328413074,"v":216988.1385362249,"t":1726196400}
+{"o":5729.9328413074,"h":5746.1500036745,"l":5718.057261536,"c":5725.1309993757,"v":135614.1314733503,"t":1726200000}
+{"o":5725.1309993757,"h":5748.6656598091,"l":5723.9038826131,"c":5743.9756903276,"v":121364.8982238639,"t":1726203600}
+{"o":5743.9756903276,"h":5744.1275376018,"l":5702.9914849164,"c":5702.9914849164,"v":108662.4907696084,"t":1726207200}
+{"o":5702.9914849164,"h":5739.0637543764,"l":5701.3560097777,"c":5736.0713535837,"v":166688.6325360663,"t":1726210800}
+{"o":5736.0713535837,"h":5741.1481078653,"l":5704.4171095438,"c":5707.0766740644,"v":134731.6784194162,"t":1726214400}
+{"o":5707.0766740644,"h":5729.4555249043,"l":5695.8734240004,"c":5696.9825591102,"v":117495.2072185087,"t":1726218000}
+{"o":5696.9825591102,"h":5727.2380535684,"l":5677.2446417134,"c":5718.0257119936,"v":186158.8024173953,"t":1726221600}
+{"o":5718.0257119936,"h":5718.7828395736,"l":5649.1544406837,"c":5651.5638291971,"v":238407.4290762743,"t":1726225200}
+{"o":5651.5638291971,"h":5663.0905214683,"l":5612.6988681812,"c":5647.1115776595,"v":306002.3815916363,"t":1726228800}
+{"o":5647.1115776595,"h":5662.3429996207,"l":5620.3033039862,"c":5655.4702466138,"v":253606.9941584246,"t":1726232400}
+{"o":5655.4702466138,"h":5707.3762014756,"l":5628.5937883461,"c":5706.495924024,"v":317845.0742200256,"t":1726236000}
+{"o":5706.495924024,"h":5854.5153593243,"l":5701.4573778211,"c":5824.4602503592,"v":497271.2868932154,"t":1726239600}
+{"o":5824.4602503592,"h":5878.6011763317,"l":5796.886171121,"c":5817.8944049617,"v":412954.3567465808,"t":1726243200}
+{"o":5817.8944049617,"h":5871.8829975541,"l":5816.1388815482,"c":5849.0000808894,"v":431680.7859865758,"t":1726246800}
+{"o":5849.0000808894,"h":5893.2180011921,"l":5831.4735975404,"c":5873.228748897,"v":363961.6510879403,"t":1726250400}
+{"o":5873.228748897,"h":5896.1826018978,"l":5864.9560303391,"c":5887.0621673533,"v":249605.4223254656,"t":1726254000}
+{"o":5887.0621673533,"h":5921.8169485777,"l":5882.3522462747,"c":5894.2225305018,"v":238742.1986372287,"t":1726257600}
+{"o":5894.2225305018,"h":5955.9191701705,"l":5865.3561922088,"c":5922.4517408809,"v":289445.4708698008,"t":1726261200}
+{"o":5922.4517408809,"h":5964.7132235612,"l":5922.4517408809,"c":5944.3041297157,"v":219574.6004400766,"t":1726264800}
+{"o":5944.3041297157,"h":5948.3533994194,"l":5901.5584409485,"c":5929.3851190213,"v":159863.1418179718,"t":1726268400}
+{"o":5929.3851190213,"h":5944.804238412,"l":5906.9455513663,"c":5910.1389451912,"v":167058.9142810543,"t":1726272000}
+{"o":5910.1389451912,"h":5953.8542171789,"l":5908.5367219103,"c":5937.2744009472,"v":167756.0247486947,"t":1726275600}
+{"o":5937.2744009472,"h":5955.3553966,"l":5923.3900385849,"c":5924.8439034531,"v":153504.2777177598,"t":1726279200}
+{"o":5924.8439034531,"h":5997.3695347441,"l":5924.0785987151,"c":5947.2878236438,"v":258734.6243218334,"t":1726282800}
+{"o":5947.2878236438,"h":5952.2649396243,"l":5929.7696434112,"c":5930.197649944,"v":198826.8153864821,"t":1726286400}
+{"o":5930.197649944,"h":5941.2358294299,"l":5883.3750625963,"c":5886.4069015371,"v":126791.1123483359,"t":1726290000}
+{"o":5886.4069015371,"h":5897.7834599728,"l":5862.5385830015,"c":5881.8411582745,"v":210204.687566551,"t":1726293600}
+{"o":5881.8411582745,"h":5884.941971174,"l":5859.8784327805,"c":5863.0784495542,"v":156725.4208668536,"t":1726297200}
+{"o":5863.0784495542,"h":5867.9866059344,"l":5827.3697529282,"c":5842.6140535702,"v":157860.105580588,"t":1726300800}
+{"o":5842.6140535702,"h":5863.93925928,"l":5836.6894523906,"c":5863.8934674193,"v":193650.3655466883,"t":1726304400}
+{"o":5863.8934674193,"h":5863.8934674193,"l":5834.9022021046,"c":5847.3217437393,"v":126873.159541982,"t":1726308000}
+{"o":5847.3217437393,"h":5847.6246377777,"l":5819.3060709375,"c":5835.4285859406,"v":154917.2888450786,"t":1726311600}
+{"o":5835.4285859406,"h":5856.9193275129,"l":5823.7956760926,"c":5845.1686229068,"v":156860.8645062686,"t":1726315200}
+{"o":5845.1686229068,"h":5852.9761265951,"l":5826.5743745411,"c":5849.7717946451,"v":133745.8841003228,"t":1726318800}
+{"o":5849.7717946451,"h":5890.7888207089,"l":5836.6456223939,"c":5879.4870429067,"v":205354.3332920098,"t":1726322400}
+{"o":5879.4870429067,"h":5881.7327978924,"l":5845.0897525291,"c":5857.7365257072,"v":138816.3714849187,"t":1726326000}
+{"o":5857.7365257072,"h":5879.8828841652,"l":5850.5944758493,"c":5859.5979262115,"v":158433.7502446096,"t":1726329600}
+{"o":5859.5979262115,"h":5859.5979262115,"l":5835.9217398054,"c":5839.5321574829,"v":135780.8304739521,"t":1726333200}
+{"o":5839.5321574829,"h":5845.6105944467,"l":5784.8394755943,"c":5839.0216063002,"v":281069.8845752418,"t":1726336800}
+{"o":5839.0216063002,"h":5839.6812930569,"l":5819.4230823505,"c":5822.7519265705,"v":157849.9677602375,"t":1726340400}
+{"o":5822.7519265705,"h":5853.4948309874,"l":5822.6632187766,"c":5841.3361425176,"v":140244.2159986218,"t":1726344000}
+{"o":5841.3361425176,"h":5854.1257469514,"l":5835.4695128923,"c":5841.1034015037,"v":123887.6939127582,"t":1726347600}
+{"o":5841.1034015037,"h":5856.1136861462,"l":5831.769518672,"c":5848.0894313751,"v":118570.4267101809,"t":1726351200}
+{"o":5848.0894313751,"h":5856.4449084033,"l":5489.242536441,"c":5497.7606255209,"v":91117.0877350486,"t":1726354800}
+{"o":5497.7606255209,"h":5521.388688202,"l":5492.10617065,"c":5510.5904243562,"v":120429.7383535318,"t":1726358400}
+{"o":5510.5904243562,"h":5546.6059963134,"l":5500.1089561175,"c":5544.1928128525,"v":114895.25992305,"t":1726362000}
+{"o":5544.1928128525,"h":5548.4933417292,"l":5526.0200491282,"c":5540.0469942947,"v":106082.2899555712,"t":1726365600}
+{"o":5540.0469942947,"h":5544.4747703356,"l":5527.1974795756,"c":5527.7688635278,"v":179818.6978585089,"t":1726369200}
+{"o":5527.7688635278,"h":5534.1732370388,"l":5507.243882799,"c":5510.5920862528,"v":177886.8360099096,"t":1726372800}
+{"o":5510.5920862528,"h":5524.0608578867,"l":5502.368502847,"c":5514.5073540495,"v":119520.3512123508,"t":1726376400}
+{"o":5514.5073540495,"h":5529.2312725366,"l":5514.2756433812,"c":5528.1190264244,"v":115085.7144038277,"t":1726380000}
+{"o":5528.1190264244,"h":5528.2508455076,"l":5507.0965552566,"c":5516.398767333,"v":129028.8347209313,"t":1726383600}
+{"o":5516.398767333,"h":5517.5098117776,"l":5494.1531302092,"c":5500.619978816,"v":120380.1654577664,"t":1726387200}
+{"o":5500.619978816,"h":5504.4874886804,"l":5483.9451603108,"c":5488.5100664712,"v":107395.5927527637,"t":1726390800}
+{"o":5488.5100664712,"h":5492.3903684652,"l":5465.3712767344,"c":5469.4188622383,"v":127552.0661264978,"t":1726394400}
+{"o":5469.4188622383,"h":5469.4188622383,"l":5437.7866690615,"c":5455.1105754145,"v":129296.5078984824,"t":1726398000}
+{"o":5455.1105754145,"h":5467.6106264602,"l":5433.7524523341,"c":5467.3465942838,"v":139812.4945283573,"t":1726401600}
+{"o":5467.3465942838,"h":5486.738681106,"l":5451.0423219625,"c":5460.7818825973,"v":185078.7544837756,"t":1726405200}
+{"o":5460.7818825973,"h":5469.7521735279,"l":5415.5159987527,"c":5460.9424993049,"v":201543.9039750882,"t":1726408800}
+{"o":5460.9424993049,"h":5469.2914147687,"l":5442.8216143966,"c":5459.0742978075,"v":181680.0890867099,"t":1726412400}
+{"o":5459.0742978075,"h":5463.4311794035,"l":5379.610250842,"c":5383.9502845785,"v":194749.6460990772,"t":1726416000}
+{"o":5383.9502845785,"h":5396.5657850485,"l":5346.7151925332,"c":5366.2554486815,"v":245861.3701418894,"t":1726419600}
+{"o":5366.2554486815,"h":5406.026256742,"l":5359.7524041201,"c":5377.2142451018,"v":238923.0353319829,"t":1726423200}
+{"o":5377.2142451018,"h":5397.4717969483,"l":5366.2300135902,"c":5367.3426123489,"v":159267.2445005095,"t":1726426800}
+{"o":5367.3426123489,"h":5370.29321245,"l":5341.4365153182,"c":5355.3510638266,"v":173305.9597272024,"t":1726430400}
+{"o":5355.3510638266,"h":5355.6827510919,"l":5252.7743348308,"c":5313.1178987248,"v":235851.7220119238,"t":1726434000}
+{"o":5313.1178987248,"h":5314.5043060522,"l":5276.5599945016,"c":5304.1647000314,"v":263279.4607485381,"t":1726437600}
+{"o":5304.1647000314,"h":5322.1384927133,"l":5245.1767768126,"c":5284.0125288675,"v":358380.4886476855,"t":1726441200}
+{"o":5284.0125288675,"h":5301.2556414763,"l":5263.6257057555,"c":5272.8658368532,"v":250328.2300135151,"t":1726444800}
+{"o":5272.8658368532,"h":5272.8658368532,"l":5218.9463032666,"c":5235.2000824714,"v":263242.5573614484,"t":1726448400}
+{"o":5235.2000824714,"h":5248.0661375952,"l":5198.058781552,"c":5213.8825014252,"v":246638.9255781804,"t":1726452000}
+{"o":5213.8825014252,"h":5256.4157643273,"l":5210.4733053773,"c":5254.1534442077,"v":173870.374296064,"t":1726455600}
+{"o":5254.1534442077,"h":5268.8842066696,"l":5249.6848287873,"c":5253.9815005668,"v":167028.2434551456,"t":1726459200}
+{"o":5253.9815005668,"h":5282.5970720195,"l":5251.6281296668,"c":5279.8710819805,"v":120692.9498848935,"t":1726462800}
+{"o":5279.8710819805,"h":5289.3927652665,"l":5244.1524557388,"c":5252.0972519009,"v":164128.1711495065,"t":1726466400}
+{"o":5252.0972519009,"h":5283.558107086,"l":5247.4926135959,"c":5277.4423086753,"v":160828.2365007734,"t":1726470000}
+{"o":5277.4423086753,"h":5323.7382212296,"l":5271.5161398235,"c":5297.5132487353,"v":210503.340531968,"t":1726473600}
+{"o":5297.5132487353,"h":5320.3542800629,"l":5261.6475513469,"c":5262.0063304713,"v":193292.6003813595,"t":1726477200}
+{"o":5262.0063304713,"h":5319.6504395854,"l":5254.2846091562,"c":5308.0850204916,"v":206455.1446307283,"t":1726480800}
+{"o":5308.0850204916,"h":5316.9859514555,"l":5296.3542951284,"c":5303.0942927978,"v":153202.5868734833,"t":1726484400}
+{"o":5303.0942927978,"h":5320.6669791775,"l":5286.9461679832,"c":5294.7473009552,"v":199565.8349054621,"t":1726488000}
+{"o":5294.7473009552,"h":5317.2543473934,"l":5273.1313901436,"c":5313.6499196796,"v":261177.7853359559,"t":1726491600}
+{"o":5313.6499196796,"h":5322.0727266715,"l":5226.2683921758,"c":5243.6803622442,"v":342762.04087725,"t":1726495200}
+{"o":5243.6803622442,"h":5306.1524976286,"l":5229.7537274908,"c":5285.7590255116,"v":272257.7096796842,"t":1726498800}
+{"o":5285.7590255116,"h":5296.0193902374,"l":5245.4085940439,"c":5245.7015410072,"v":226695.5116590723,"t":1726502400}
+{"o":5245.7015410072,"h":5298.7389049996,"l":5184.4562780265,"c":5286.6870775184,"v":398777.359540655,"t":1726506000}
+{"o":5286.6870775184,"h":5290.3748258873,"l":5226.7674581357,"c":5248.5623347035,"v":213642.3776397597,"t":1726509600}
+{"o":5248.5623347035,"h":5280.5095406011,"l":5235.9874974885,"c":5272.0781945291,"v":197558.0281360758,"t":1726513200}
+{"o":5272.0781945291,"h":5290.9618659989,"l":5231.1427333374,"c":5231.1427333374,"v":189648.1790076921,"t":1726516800}
+{"o":5231.1427333374,"h":5286.6919050205,"l":5225.5597570114,"c":5286.6919050205,"v":181240.0605444126,"t":1726520400}
+{"o":5286.6919050205,"h":5287.7290127193,"l":5245.0751763999,"c":5253.3633638938,"v":130640.0107419986,"t":1726524000}
+{"o":5253.3633638938,"h":5306.9050111368,"l":5253.3633638938,"c":5288.1865927977,"v":143205.1496871476,"t":1726527600}
+{"o":5288.1865927977,"h":5306.6455864254,"l":5255.8057712772,"c":5257.6357085325,"v":171874.2407408855,"t":1726531200}
+{"o":5257.6357085325,"h":5276.0158224859,"l":5241.0635577666,"c":5249.0056069856,"v":176024.2505118261,"t":1726534800}
+{"o":5249.0056069856,"h":5288.0200415072,"l":5235.644280654,"c":5260.1206187619,"v":211914.508280452,"t":1726538400}
+{"o":5260.1206187619,"h":5285.9856768499,"l":5256.3877211847,"c":5273.3830727823,"v":136529.0188325139,"t":1726542000}
+{"o":5273.3830727823,"h":5287.958145349,"l":5257.0788260307,"c":5280.3681349208,"v":117626.9156377493,"t":1726545600}
+{"o":5280.3681349208,"h":5342.4221704229,"l":5279.6313543357,"c":5331.2424464914,"v":168165.3408579489,"t":1726549200}
+{"o":5331.2424464914,"h":5335.8621697435,"l":5306.5667858502,"c":5308.3538781792,"v":170387.1225181049,"t":1726552800}
+{"o":5308.3538781792,"h":5325.5231903346,"l":5303.2720571472,"c":5318.2646159544,"v":178300.1584873454,"t":1726556400}
+{"o":5318.2646159544,"h":5341.0522152518,"l":5318.2646159544,"c":5326.662504064,"v":148708.7373733557,"t":1726560000}
+{"o":5326.662504064,"h":5340.5447693538,"l":5297.822736321,"c":5329.0410753909,"v":172136.5607817299,"t":1726563600}
+{"o":5329.0410753909,"h":5362.3430801084,"l":5319.0414609056,"c":5338.2326266675,"v":194385.8190794266,"t":1726567200}
+{"o":5338.2326266675,"h":5353.11457978,"l":5301.1777060166,"c":5303.8532277158,"v":182562.1202249324,"t":1726570800}
+{"o":5303.8532277158,"h":5591.6076371034,"l":5287.1660303888,"c":5586.4034808943,"v":200104.7534031752,"t":1726574400}
+{"o":5586.4034808943,"h":5599.5652499536,"l":5526.5598388152,"c":5536.4492329322,"v":259591.0241771087,"t":1726578000}
+{"o":5536.4492329322,"h":5692.5409837566,"l":5528.5929178683,"c":5634.8012222981,"v":533496.8475926628,"t":1726581600}
+{"o":5634.8012222981,"h":5749.4264645603,"l":5632.6724377053,"c":5682.7607628092,"v":403459.2337985967,"t":1726585200}
+{"o":5682.7607628092,"h":5695.1070083998,"l":5574.2726396916,"c":5587.9731228301,"v":396492.5567521174,"t":1726588800}
+{"o":5587.9731228301,"h":5642.2996756191,"l":5578.7153523573,"c":5620.0660122077,"v":274097.504193137,"t":1726592400}
+{"o":5620.0660122077,"h":5633.2336857094,"l":5571.5670610815,"c":5592.0089585852,"v":220867.0654095718,"t":1726596000}
+{"o":5592.0089585852,"h":5605.5302873411,"l":5531.9952793145,"c":5579.3596977134,"v":262626.5499834783,"t":1726599600}
+{"o":5579.3596977134,"h":5598.7993270645,"l":5561.7259482877,"c":5569.6872803908,"v":235274.754596961,"t":1726603200}
+{"o":5569.6872803908,"h":5602.0363907654,"l":5569.1895143848,"c":5593.1260300834,"v":176031.7632991266,"t":1726606800}
+{"o":5593.1260300834,"h":5593.1260300834,"l":5557.6885713979,"c":5559.2493067235,"v":172363.1512523709,"t":1726610400}
+{"o":5559.2493067235,"h":5559.2493067235,"l":5536.605598786,"c":5552.242097747,"v":153981.0640129454,"t":1726614000}
+{"o":5552.242097747,"h":5555.5922587246,"l":5496.7992862415,"c":5541.7909113387,"v":199114.3924569913,"t":1726617600}
+{"o":5541.7909113387,"h":5554.9438280505,"l":5515.4770453219,"c":5525.7165226672,"v":182273.8558090432,"t":1726621200}
+{"o":5525.7165226672,"h":5558.4476657722,"l":5519.6142025808,"c":5558.4476657722,"v":156953.7797863383,"t":1726624800}
+{"o":5558.4476657722,"h":5577.9079342428,"l":5555.6753320199,"c":5557.4136886099,"v":198515.4870375804,"t":1726628400}
+{"o":5557.4136886099,"h":5564.3190648108,"l":5512.4200321461,"c":5533.3389690281,"v":188683.45898218,"t":1726632000}
+{"o":5533.3389690281,"h":5536.3141349075,"l":5512.810795677,"c":5529.004518632,"v":132508.1143815232,"t":1726635600}
+{"o":5529.004518632,"h":5544.859005781,"l":5486.4052786219,"c":5540.0363476451,"v":432249.5560864453,"t":1726639200}
+{"o":5540.0363476451,"h":5551.4433914566,"l":5534.8000551517,"c":5542.873303068,"v":219916.6379055518,"t":1726642800}
+{"o":5542.873303068,"h":5543.0283550408,"l":5512.0008185791,"c":5517.8575478506,"v":162009.8183089346,"t":1726646400}
+{"o":5517.8575478506,"h":5521.2172946314,"l":5453.0116989872,"c":5453.1455398439,"v":215417.1549786046,"t":1726650000}
+{"o":5453.1455398439,"h":5468.7014330049,"l":5405.236752954,"c":5461.8920561537,"v":245898.0244750025,"t":1726653600}
+{"o":5461.8920561537,"h":5481.6154718055,"l":5448.9203375694,"c":5461.7774363094,"v":156527.1711323459,"t":1726657200}
+{"o":5461.7774363094,"h":5488.668772024,"l":5435.0530806715,"c":5483.8819773392,"v":169218.1328662102,"t":1726660800}
+{"o":5483.8819773392,"h":5500.6025080274,"l":5411.2268299443,"c":5430.8162373207,"v":232157.5485407336,"t":1726664400}
+{"o":5430.8162373207,"h":5440.9217597479,"l":5392.8789636634,"c":5400.9448930602,"v":256174.856608539,"t":1726668000}
+{"o":5400.9448930602,"h":5422.9610960371,"l":5363.849421894,"c":5388.5798679801,"v":295017.3605263049,"t":1726671600}
+{"o":5388.5798679801,"h":5445.021793954,"l":5369.9192166802,"c":5437.3150138475,"v":251788.6877377928,"t":1726675200}
+{"o":5437.3150138475,"h":5476.0058176265,"l":5395.9371798951,"c":5453.901488537,"v":247171.4682963306,"t":1726678800}
+{"o":5453.901488537,"h":5615.7208736016,"l":5442.8601219587,"c":5544.8303556707,"v":993510.9764993534,"t":1726682400}
+{"o":5544.8303556707,"h":5544.8303556707,"l":5443.7033453665,"c":5462.3209596184,"v":535892.0569924222,"t":1726686000}
+{"o":5462.3209596184,"h":5524.7457157354,"l":5422.9219228833,"c":5520.2766226555,"v":256481.159444409,"t":1726689600}
+{"o":5520.2766226555,"h":5557.7787052926,"l":5506.0536744651,"c":5537.1173093274,"v":232783.7605334833,"t":1726693200}
+{"o":5537.1173093274,"h":5558.5322975827,"l":5518.7251281572,"c":5546.458761617,"v":201442.2670821541,"t":1726696800}
+{"o":5546.458761617,"h":5673.909725372,"l":5546.458761617,"c":5668.1411358729,"v":345527.1565681928,"t":1726700400}
+{"o":5668.1411358729,"h":5759.7482745903,"l":5666.9261372696,"c":5728.5588886365,"v":548462.5987034597,"t":1726704000}
+{"o":5728.5588886365,"h":5743.2639353135,"l":5687.103906993,"c":5718.54303289,"v":323216.0302961641,"t":1726707600}
+{"o":5718.54303289,"h":5796.0675200748,"l":5699.196489374,"c":5789.369018536,"v":278775.09025552,"t":1726711200}
+{"o":5789.369018536,"h":5852.3985611979,"l":5789.3034528276,"c":5826.3614266479,"v":311620.2038055358,"t":1726714800}
+{"o":5826.3614266479,"h":5872.2098685912,"l":5814.4491278072,"c":5863.0531588525,"v":239445.4341559461,"t":1726718400}
+{"o":5863.0531588525,"h":5878.2229006018,"l":5833.926453482,"c":5840.4998459442,"v":232125.0225249619,"t":1726722000}
+{"o":5840.4998459442,"h":5892.9935862875,"l":5807.7601389578,"c":5845.0976277371,"v":310408.8262425197,"t":1726725600}
+{"o":5845.0976277371,"h":5865.3882243597,"l":5830.9794602973,"c":5847.6476707826,"v":275019.5575998524,"t":1726729200}
+{"o":5847.6476707826,"h":5869.4879022701,"l":5840.7964832789,"c":5842.0746634636,"v":254643.6004329732,"t":1726732800}
+{"o":5842.0746634636,"h":5874.6485736463,"l":5835.0822887588,"c":5852.5083679854,"v":259666.2577653449,"t":1726736400}
+{"o":5852.5083679854,"h":5886.4813238326,"l":5844.0513293076,"c":5849.5231554556,"v":283366.4305906915,"t":1726740000}
+{"o":5849.5231554556,"h":5894.4931278272,"l":5846.9944416814,"c":5887.5798932569,"v":296504.5081963822,"t":1726743600}
+{"o":5887.5798932569,"h":5946.909650979,"l":5872.6089104676,"c":5933.843064185,"v":496591.2926453676,"t":1726747200}
+{"o":5933.843064185,"h":5982.7840134652,"l":5913.0283766916,"c":5929.7400828552,"v":384029.2703477412,"t":1726750800}
+{"o":5929.7400828552,"h":5991.4739660024,"l":5928.5962020155,"c":5948.5738741118,"v":388409.0319423664,"t":1726754400}
+{"o":5948.5738741118,"h":6037.5787940358,"l":5939.5751598677,"c":6035.376536802,"v":334530.0560778732,"t":1726758000}
+{"o":6035.376536802,"h":6094.9817556868,"l":6014.5129238335,"c":6048.453366998,"v":400744.8295770093,"t":1726761600}
+{"o":6048.453366998,"h":6070.1787342025,"l":6018.0233373711,"c":6042.3951395662,"v":290006.9059075207,"t":1726765200}
+{"o":6042.3951395662,"h":6085.122381524,"l":6040.104399548,"c":6064.9239413503,"v":287715.716358386,"t":1726768800}
+{"o":6064.9239413503,"h":6079.2991473651,"l":6034.7488885623,"c":6037.2002912306,"v":247078.6545042784,"t":1726772400}
+{"o":6037.2002912306,"h":6070.5294023617,"l":6031.8264520516,"c":6063.9669254472,"v":218542.6962845103,"t":1726776000}
+{"o":6063.9669254472,"h":6066.8888223559,"l":5979.373427662,"c":5982.6859802909,"v":218973.8373564253,"t":1726779600}
+{"o":5982.6859802909,"h":6028.0019496051,"l":5955.8284330598,"c":6011.4246506027,"v":256071.7755424831,"t":1726783200}
+{"o":6011.4246506027,"h":6034.8614295002,"l":5999.2985111689,"c":6028.8560812282,"v":236375.5192392594,"t":1726786800}
+{"o":6028.8560812282,"h":6055.6816368151,"l":5981.2864167847,"c":5984.7386164186,"v":267174.7953040479,"t":1726790400}
+{"o":5984.7386164186,"h":6015.7799874263,"l":5958.1694664412,"c":5998.8804637005,"v":225974.2590435936,"t":1726794000}
+{"o":5998.8804637005,"h":6014.8892507619,"l":5958.8499638469,"c":6012.2186723848,"v":197149.8609919136,"t":1726797600}
+{"o":6012.2186723848,"h":6104.1502402168,"l":6006.8366252304,"c":6104.1502402168,"v":255247.502098117,"t":1726801200}
+{"o":6104.1502402168,"h":6279.1780769254,"l":6096.0117676566,"c":6252.1691818479,"v":534472.2159187,"t":1726804800}
+{"o":6252.1691818479,"h":6330.8505582277,"l":5523.0385714583,"c":5563.249813892,"v":359048.1288982479,"t":1726808400}
+{"o":5563.249813892,"h":5714.0869158984,"l":5540.0363490432,"c":5679.4168307763,"v":408759.0274285384,"t":1726812000}
+{"o":5679.4168307763,"h":5682.3218016681,"l":5608.1693441994,"c":5663.6472223423,"v":366784.6640161547,"t":1726815600}
+{"o":5663.6472223423,"h":5714.0161744131,"l":5622.5264071185,"c":5655.1910834364,"v":579761.0398800228,"t":1726819200}
+{"o":5655.1910834364,"h":5692.6747181676,"l":5644.6653698752,"c":5662.6749493458,"v":238573.141606812,"t":1726822800}
+{"o":5662.6749493458,"h":5693.2091504777,"l":5633.1957026001,"c":5684.6481758498,"v":248161.074281353,"t":1726826400}
+{"o":5684.6481758498,"h":5687.500331197,"l":5627.6295187291,"c":5646.1158877687,"v":278571.1957013346,"t":1726830000}
+{"o":5646.1158877687,"h":5668.6299742913,"l":5613.9848714478,"c":5641.1533867422,"v":256980.4353673847,"t":1726833600}
+{"o":5641.1533867422,"h":5648.2610472517,"l":5499.0238394619,"c":5521.6157461932,"v":425973.1703595301,"t":1726837200}
+{"o":5521.6157461932,"h":5597.5426160635,"l":5469.9279687594,"c":5542.7130473282,"v":418557.722809366,"t":1726840800}
+{"o":5542.7130473282,"h":5577.7194291402,"l":5502.7495912306,"c":5544.5620888351,"v":302645.5952811617,"t":1726844400}
+{"o":5544.5620888351,"h":5569.323658646,"l":5513.1326000362,"c":5537.2839887642,"v":263385.5062028056,"t":1726848000}
+{"o":5537.2839887642,"h":5549.2258177214,"l":5464.2657971693,"c":5469.3791635789,"v":313608.6139185239,"t":1726851600}
+{"o":5469.3791635789,"h":5489.4342830659,"l":5429.3308546174,"c":5482.944853908,"v":280603.1646580089,"t":1726855200}
+{"o":5482.944853908,"h":5525.3088323621,"l":5472.3609901196,"c":5499.2427678209,"v":216469.533558083,"t":1726858800}
+{"o":5499.2427678209,"h":5523.0062208982,"l":5488.2118863159,"c":5498.7131269989,"v":176212.9270634223,"t":1726862400}
+{"o":5498.7131269989,"h":5565.9660072161,"l":5497.146118493,"c":5521.7028953264,"v":232677.7401503889,"t":1726866000}
+{"o":5521.7028953264,"h":5541.3405412885,"l":5506.6699693402,"c":5518.6454189209,"v":159089.4673334328,"t":1726869600}
+{"o":5518.6454189209,"h":5519.0237047718,"l":5485.1213325135,"c":5498.1039954103,"v":180767.9549046926,"t":1726873200}
+{"o":5498.1039954103,"h":5549.9269312405,"l":5458.0884721067,"c":5517.1630327713,"v":286994.9944794967,"t":1726876800}
+{"o":5517.1630327713,"h":5527.0341327813,"l":5448.3777985175,"c":5452.4352642857,"v":228545.2161299629,"t":1726880400}
+{"o":5452.4352642857,"h":5471.0825148195,"l":5436.1285559508,"c":5458.9313793404,"v":204232.3213535952,"t":1726884000}
+{"o":5458.9313793404,"h":5497.792835154,"l":5451.46668134,"c":5476.7147459319,"v":187484.9573814929,"t":1726887600}
+{"o":5476.7147459319,"h":5482.6501293323,"l":5423.674636699,"c":5449.935072999,"v":208809.7696662037,"t":1726891200}
+{"o":5449.935072999,"h":5477.3593663327,"l":5443.0367887932,"c":5473.9679633813,"v":213292.5454453903,"t":1726894800}
+{"o":5473.9679633813,"h":5520.1306385116,"l":5464.5876767153,"c":5508.0046927709,"v":162883.6874240669,"t":1726898400}
+{"o":5508.0046927709,"h":5541.2206386187,"l":5501.1636371417,"c":5528.3377345704,"v":156672.1965623419,"t":1726902000}
+{"o":5528.3377345704,"h":5548.9565630646,"l":5510.5613509724,"c":5516.6950816976,"v":141522.2828707052,"t":1726905600}
+{"o":5516.6950816976,"h":5540.0640177899,"l":5512.8743259841,"c":5530.4094397756,"v":151862.3619085297,"t":1726909200}
+{"o":5530.4094397756,"h":5532.9040203556,"l":5491.8722602075,"c":5507.3401487493,"v":140531.9146534171,"t":1726912800}
+{"o":5507.3401487493,"h":5525.3509730977,"l":5502.7811379798,"c":5520.0905332803,"v":147581.129496637,"t":1726916400}
+{"o":5520.0905332803,"h":5531.110088536,"l":5502.6665762849,"c":5530.3376165902,"v":124117.1880499788,"t":1726920000}
+{"o":5530.3376165902,"h":5574.1583868393,"l":5512.976551406,"c":5569.5139289954,"v":168734.6176184473,"t":1726923600}
+{"o":5569.5139289954,"h":5604.0436221349,"l":5560.1776788762,"c":5589.5864535983,"v":222932.3178818364,"t":1726927200}
+{"o":5589.5864535983,"h":5592.0412859053,"l":5530.2328921519,"c":5538.2277804816,"v":213691.679556611,"t":1726930800}
+{"o":5538.2277804816,"h":5576.7337757576,"l":5521.7589528268,"c":5565.2921604706,"v":303460.7054913969,"t":1726934400}
+{"o":5565.2921604706,"h":5589.6171687704,"l":5553.3025146973,"c":5575.3942624944,"v":204255.1743302244,"t":1726938000}
+{"o":5575.3942624944,"h":5600.2646145248,"l":5561.2025524244,"c":5561.8009259954,"v":182793.0825534731,"t":1726941600}
+{"o":5561.8009259954,"h":5576.5285331174,"l":5542.8423537384,"c":5546.332651628,"v":267970.8137848764,"t":1726945200}
+{"o":5546.332651628,"h":5564.8182780061,"l":5542.074718414,"c":5555.2510225445,"v":159827.3886706595,"t":1726948800}
+{"o":5555.2510225445,"h":5576.922413191,"l":5547.4819323677,"c":5564.0932978958,"v":151622.3506345803,"t":1726952400}
+{"o":5564.0932978958,"h":5591.9246067817,"l":5562.9432397975,"c":5591.9246067817,"v":129999.6276699187,"t":1726956000}
+{"o":5591.9246067817,"h":5639.4971800849,"l":5580.3912097463,"c":5622.801320076,"v":170434.7524506552,"t":1726959600}
+{"o":5622.801320076,"h":5642.8816722797,"l":5576.4558855562,"c":5605.2370792947,"v":196936.7710134303,"t":1726963200}
+{"o":5605.2370792947,"h":5606.2314435578,"l":5559.0605297865,"c":5565.6124030881,"v":149641.6209865331,"t":1726966800}
+{"o":5565.6124030881,"h":5573.3269003154,"l":5536.5099161547,"c":5557.0903600264,"v":226767.0222896033,"t":1726970400}
+{"o":5557.0903600264,"h":5580.7361004045,"l":5550.0324389441,"c":5574.8412963237,"v":149503.7688198484,"t":1726974000}
+{"o":5574.8412963237,"h":5608.0045340029,"l":5571.0107485558,"c":5588.2561877757,"v":154513.5870767329,"t":1726977600}
+{"o":5588.2561877757,"h":5612.6145881294,"l":5538.2015215326,"c":5562.5039801217,"v":157522.3047636373,"t":1726981200}
+{"o":5562.5039801217,"h":5576.8438928256,"l":5531.2099685055,"c":5537.0111366529,"v":138076.9036440523,"t":1726984800}
+{"o":5537.0111366529,"h":5561.4932373759,"l":5532.5366894388,"c":5561.4932373759,"v":117024.1598243802,"t":1726988400}
+{"o":5561.4932373759,"h":5576.9013897655,"l":5550.4626798829,"c":5565.1098001457,"v":145264.5691577633,"t":1726992000}
+{"o":5565.1098001457,"h":5567.5389134172,"l":5478.0729707489,"c":5478.8236678575,"v":219188.5499591023,"t":1726995600}
+{"o":5478.8236678575,"h":5499.8663512886,"l":5456.4972724176,"c":5481.1198879282,"v":162343.667043581,"t":1726999200}
+{"o":5481.1198879282,"h":5485.1295484831,"l":5446.0593504654,"c":5473.6771491062,"v":167396.3010342932,"t":1727002800}
+{"o":5473.6771491062,"h":5485.9044500242,"l":5457.7967403674,"c":5471.5663336186,"v":148256.9976332527,"t":1727006400}
+{"o":5471.5663336186,"h":5478.386537585,"l":5415.4980323201,"c":5429.224409942,"v":180627.1869954279,"t":1727010000}
+{"o":5429.224409942,"h":5445.8500156955,"l":5389.5463743627,"c":5416.2485908816,"v":216768.4120656363,"t":1727013600}
+{"o":5416.2485908816,"h":5435.5015232418,"l":5405.5846380347,"c":5408.6959083235,"v":189659.4523588106,"t":1727017200}
+{"o":5408.6959083235,"h":5435.8036297523,"l":5381.0529539584,"c":5424.5696870574,"v":188028.8172013552,"t":1727020800}
+{"o":5424.5696870574,"h":5495.1328000951,"l":5423.5520742791,"c":5480.696334985,"v":217258.0713883371,"t":1727024400}
+{"o":5480.696334985,"h":5481.6574055933,"l":5432.2106420983,"c":5446.9001010966,"v":170469.5590933667,"t":1727028000}
+{"o":5446.9001010966,"h":5474.5186178444,"l":5414.5044094695,"c":5465.8318748464,"v":173099.7438767911,"t":1727031600}
+{"o":5465.8318748464,"h":5487.2127285144,"l":5450.9693983814,"c":5456.309719372,"v":203193.3004005073,"t":1727035200}
+{"o":5456.309719372,"h":5478.3506493621,"l":5356.7935864304,"c":5361.9788197428,"v":227774.7137578554,"t":1727038800}
+{"o":5361.9788197428,"h":5507.0685614895,"l":5334.203046403,"c":5497.8084670131,"v":443604.2067142695,"t":1727042400}
+{"o":5497.8084670131,"h":5506.866854892,"l":5448.8962055397,"c":5465.302094483,"v":249720.7093634137,"t":1727046000}
+{"o":5465.302094483,"h":5534.4617132534,"l":5371.6766682492,"c":5499.956807631,"v":363786.5718500181,"t":1727049600}
+{"o":5499.956807631,"h":5573.67198741,"l":5493.7214925273,"c":5542.6549282483,"v":366701.9558842335,"t":1727053200}
+{"o":5542.6549282483,"h":5553.8942910689,"l":5511.0166442136,"c":5542.9989118778,"v":229042.3209343755,"t":1727056800}
+{"o":5542.9989118778,"h":5651.5707840685,"l":5539.1375713468,"c":5584.0392433135,"v":361694.4066299315,"t":1727060400}
+{"o":5584.0392433135,"h":5600.2773606699,"l":5537.2758804274,"c":5555.1718852285,"v":225971.4686133938,"t":1727064000}
+{"o":5555.1718852285,"h":5560.450320794,"l":5516.9139247988,"c":5542.0052029449,"v":207053.6791386901,"t":1727067600}
+{"o":5542.0052029449,"h":5566.5336224108,"l":5532.7351457179,"c":5552.4359508457,"v":189849.4968465608,"t":1727071200}
+{"o":5552.4359508457,"h":5556.9010080682,"l":5484.0533209576,"c":5498.0285276321,"v":260619.9883283095,"t":1727074800}
+{"o":5498.0285276321,"h":5502.1060393151,"l":5418.8693256396,"c":5428.8943182805,"v":306850.0567207352,"t":1727078400}
+{"o":5428.8943182805,"h":5479.9335113534,"l":5425.5731930931,"c":5469.5225794119,"v":289260.9325213977,"t":1727082000}
+{"o":5469.5225794119,"h":5472.8811192385,"l":5420.9376049183,"c":5437.3579647028,"v":257752.2198295562,"t":1727085600}
+{"o":5437.3579647028,"h":5442.0981871027,"l":5406.3159345881,"c":5424.5072513532,"v":230592.9579009931,"t":1727089200}
+{"o":5424.5072513532,"h":5427.7395098068,"l":5387.4426949989,"c":5407.3282443824,"v":247902.5509685866,"t":1727092800}
+{"o":5407.3282443824,"h":5433.0009366279,"l":5387.3730610701,"c":5406.093331991,"v":322163.4182061571,"t":1727096400}
+{"o":5406.093331991,"h":5494.3612654745,"l":5396.2196292267,"c":5431.5160825128,"v":433467.0809309945,"t":1727100000}
+{"o":5431.5160825128,"h":5524.5158071519,"l":5393.2284971852,"c":5498.9294577669,"v":320594.4815774839,"t":1727103600}
+{"o":5498.9294577669,"h":5548.5071376232,"l":5439.9657455196,"c":5447.081149761,"v":364144.5642686766,"t":1727107200}
+{"o":5447.081149761,"h":5466.9145167653,"l":5430.6309138844,"c":5457.6630479709,"v":268969.0269662588,"t":1727110800}
+{"o":5457.6630479709,"h":5489.2819285155,"l":5455.0271390257,"c":5475.5112533425,"v":219345.7867523902,"t":1727114400}
+{"o":5475.5112533425,"h":5485.9973934127,"l":5446.7406436987,"c":5452.0523376258,"v":277145.2179220399,"t":1727118000}
+{"o":5452.0523376258,"h":5466.7415930755,"l":5440.9282532586,"c":5454.1552043212,"v":232167.9402287941,"t":1727121600}
+{"o":5454.1552043212,"h":5491.1071780179,"l":5421.7815147844,"c":5483.0544902648,"v":487689.0916307833,"t":1727125200}
+{"o":5483.0544902648,"h":5497.4704161768,"l":5466.6340266669,"c":5493.1839164137,"v":231446.9953544448,"t":1727128800}
+{"o":5493.1839164137,"h":5523.9241380818,"l":5478.9588492127,"c":5507.988228316,"v":201915.6408377808,"t":1727132400}
+{"o":5507.988228316,"h":5523.7620765512,"l":5444.4071545238,"c":5473.5636507316,"v":343941.0741156017,"t":1727136000}
+{"o":5473.5636507316,"h":5522.5587087982,"l":5446.3954056444,"c":5494.6168053865,"v":313424.570417855,"t":1727139600}
+{"o":5494.6168053865,"h":5582.6093464991,"l":5452.9962298146,"c":5576.8192849928,"v":368276.5522910785,"t":1727143200}
+{"o":5576.8192849928,"h":5586.0199837676,"l":5547.2358960724,"c":5576.0157418032,"v":259692.0571185666,"t":1727146800}
+{"o":5576.0157418032,"h":5597.9364602888,"l":5529.3010131827,"c":5537.924677489,"v":232438.3060554551,"t":1727150400}
+{"o":5537.924677489,"h":5575.6966341642,"l":5533.5305451249,"c":5563.9607042456,"v":233087.8931824499,"t":1727154000}
+{"o":5563.9607042456,"h":5580.5845744876,"l":5545.7201824918,"c":5564.0514898288,"v":213561.6566788736,"t":1727157600}
+{"o":5564.0514898288,"h":5604.8101266675,"l":5557.2363461615,"c":5596.9232137319,"v":229577.0166037941,"t":1727161200}
+{"o":5596.9232137319,"h":5659.5142303016,"l":5593.6864212714,"c":5641.8130731923,"v":344157.9205662491,"t":1727164800}
+{"o":5641.8130731923,"h":5656.8834170558,"l":5572.9329063024,"c":5574.7883865674,"v":269539.654021175,"t":1727168400}
+{"o":5574.7883865674,"h":5598.4573783213,"l":5538.6297140937,"c":5553.6939623051,"v":236457.8320929542,"t":1727172000}
+{"o":5553.6939623051,"h":5556.3233803901,"l":5525.3018747055,"c":5544.1918211164,"v":251792.8768569092,"t":1727175600}
+{"o":5544.1918211164,"h":5614.1687833801,"l":5543.6135799277,"c":5577.0703869917,"v":300187.1532608921,"t":1727179200}
+{"o":5577.0703869917,"h":5621.9280583859,"l":5563.449484825,"c":5580.2113144978,"v":331132.1228917178,"t":1727182800}
+{"o":5580.2113144978,"h":5583.128600627,"l":5458.7387487147,"c":5516.8247888538,"v":611400.8198724489,"t":1727186400}
+{"o":5516.8247888538,"h":5533.3966024454,"l":5486.2075689399,"c":5507.9722612493,"v":307901.5749461979,"t":1727190000}
+{"o":5507.9722612493,"h":5551.6929573959,"l":5501.9214466898,"c":5544.3516009162,"v":336565.217925279,"t":1727193600}
+{"o":5544.3516009162,"h":5619.5594685178,"l":5538.982115625,"c":5580.7758669407,"v":459107.3702044719,"t":1727197200}
+{"o":5580.7758669407,"h":5597.3378243859,"l":5548.6425058774,"c":5568.852243099,"v":342956.9671248409,"t":1727200800}
+{"o":5568.852243099,"h":5654.7596798224,"l":5553.2457255019,"c":5620.5310942026,"v":342494.6980122506,"t":1727204400}
+{"o":5620.5310942026,"h":5667.3712950311,"l":5606.8033483927,"c":5622.1249679664,"v":505433.0559417877,"t":1727208000}
+{"o":5622.1249679664,"h":5638.9353957499,"l":5606.8061677121,"c":5630.1705322553,"v":296826.1472093279,"t":1727211600}
+{"o":5630.1705322553,"h":5827.8647732171,"l":5630.1705322553,"c":5805.4827225234,"v":560068.3150329224,"t":1727215200}
+{"o":5805.4827225234,"h":5823.4754306396,"l":5766.4795571485,"c":5782.0977036683,"v":403159.2187412931,"t":1727218800}
+{"o":5782.0977036683,"h":5813.5279115589,"l":5742.9773142181,"c":5752.5795859258,"v":332833.4641598823,"t":1727222400}
+{"o":5752.5795859258,"h":5825.9528155575,"l":5746.4603547724,"c":5772.9396661027,"v":360529.8594213178,"t":1727226000}
+{"o":5772.9396661027,"h":5781.7631605684,"l":5735.1695072476,"c":5737.1744177716,"v":328932.2592096272,"t":1727229600}
+{"o":5737.1744177716,"h":5771.6453763986,"l":5718.8149771494,"c":5755.0608248827,"v":282089.2439832627,"t":1727233200}
+{"o":5755.0608248827,"h":5762.6556080034,"l":5701.7790188781,"c":5702.6371232231,"v":364806.6307171692,"t":1727236800}
+{"o":5702.6371232231,"h":5728.1212660628,"l":5686.0310238617,"c":5688.9391680188,"v":304930.3226918795,"t":1727240400}
+{"o":5688.9391680188,"h":5697.7117633803,"l":5656.7130853028,"c":5668.8890336772,"v":326577.2737712038,"t":1727244000}
+{"o":5668.8890336772,"h":5678.2706263852,"l":5628.487850802,"c":5668.7256409396,"v":303468.5614179493,"t":1727247600}
+{"o":5668.7256409396,"h":5693.282442481,"l":5664.883295772,"c":5688.5544394931,"v":263801.3760315498,"t":1727251200}
+{"o":5688.5544394931,"h":5701.5891019929,"l":5669.3856205776,"c":5672.5246105883,"v":234251.6133456321,"t":1727254800}
+{"o":5672.5246105883,"h":5695.4260599686,"l":5656.568756554,"c":5679.3032799759,"v":304612.00625471,"t":1727258400}
+{"o":5679.3032799759,"h":5715.8742811909,"l":5674.5671691474,"c":5714.7699020089,"v":271355.967916473,"t":1727262000}
+{"o":5714.7699020089,"h":5716.72035895,"l":5671.84345396,"c":5675.0664935694,"v":273738.1447116752,"t":1727265600}
+{"o":5675.0664935694,"h":5712.3446279168,"l":5666.7010566787,"c":5706.8820874781,"v":374773.8168404454,"t":1727269200}
+{"o":5706.8820874781,"h":5750.5429029577,"l":5702.0305785483,"c":5745.508807586,"v":717502.1836413302,"t":1727272800}
+{"o":5745.508807586,"h":5790.3851208363,"l":5690.7772927929,"c":5693.8472584602,"v":510573.0065744256,"t":1727276400}
+{"o":5693.8472584602,"h":5752.5266676566,"l":5687.3347277364,"c":5735.3051254611,"v":542435.6046440329,"t":1727280000}
+{"o":5735.3051254611,"h":5743.1862156216,"l":5635.0714836781,"c":5656.2427564169,"v":485257.4523724749,"t":1727283600}
+{"o":5656.2427564169,"h":5699.8708479299,"l":5649.2629236708,"c":5698.794182799,"v":366620.6997161565,"t":1727287200}
+{"o":5698.794182799,"h":5722.7124945604,"l":5673.8779496609,"c":5677.3260213173,"v":385071.1675136241,"t":1727290800}
+{"o":5677.3260213173,"h":5712.3539111613,"l":5677.3260213173,"c":5688.2014235386,"v":396949.5185274665,"t":1727294400}
+{"o":5688.2014235386,"h":5692.7077841979,"l":5657.0824700269,"c":5662.1283159291,"v":357448.4795260096,"t":1727298000}
+{"o":5662.1283159291,"h":5666.9242120982,"l":5620.1837927275,"c":5645.7872981711,"v":428967.6340359729,"t":1727301600}
+{"o":5645.7872981711,"h":5647.8483182985,"l":5574.3520398772,"c":5599.3094624663,"v":447676.321911485,"t":1727305200}
+{"o":5599.3094624663,"h":5626.5390709167,"l":5544.5823297965,"c":5573.8196681084,"v":436162.7863057586,"t":1727308800}
+{"o":5573.8196681084,"h":5617.1981746541,"l":5560.1872248633,"c":5615.3037111295,"v":416691.1386899637,"t":1727312400}
+{"o":5615.3037111295,"h":5650.9019006157,"l":5609.4366975344,"c":5649.3836503884,"v":453283.1583278814,"t":1727316000}
+{"o":5649.3836503884,"h":5661.6094105655,"l":5629.6518904766,"c":5647.3821996767,"v":361433.2154321672,"t":1727319600}
+{"o":5647.3821996767,"h":5656.5618448782,"l":5627.6879666463,"c":5640.8441582164,"v":305016.0432821899,"t":1727323200}
+{"o":5640.8441582164,"h":5690.0187921828,"l":5633.7246441753,"c":5677.4377934001,"v":372611.2055867286,"t":1727326800}
+{"o":5677.4377934001,"h":5726.1797771188,"l":5673.1958660365,"c":5701.7789291346,"v":427462.8452844884,"t":1727330400}
+{"o":5701.7789291346,"h":5750.0314679696,"l":5697.420963791,"c":5744.274684807,"v":356378.7380649479,"t":1727334000}
+{"o":5744.274684807,"h":5752.6334108495,"l":5707.5770166702,"c":5712.8380690569,"v":339118.0453943858,"t":1727337600}
+{"o":5712.8380690569,"h":5733.0512844078,"l":5696.5424122051,"c":5705.0286001633,"v":314386.569863423,"t":1727341200}
+{"o":5705.0286001633,"h":5805.1609201685,"l":5701.9524043461,"c":5782.859011878,"v":375760.664113697,"t":1727344800}
+{"o":5782.859011878,"h":5797.6008603157,"l":5758.7162706918,"c":5789.3429519436,"v":382495.816693144,"t":1727348400}
+{"o":5789.3429519436,"h":5817.2665465527,"l":5762.9910522965,"c":5765.3942913579,"v":386225.8382016562,"t":1727352000}
+{"o":5765.3942913579,"h":5782.0417642851,"l":5728.9335202912,"c":5755.8163938074,"v":492452.2346562902,"t":1727355600}
+{"o":5755.8163938074,"h":5896.1927304507,"l":5752.4519589695,"c":5805.931520441,"v":863570.7516838586,"t":1727359200}
+{"o":5805.931520441,"h":5981.4851200945,"l":5790.6444866842,"c":5947.9137757987,"v":863162.8727609646,"t":1727362800}
+{"o":5947.9137757987,"h":5992.8951945226,"l":5927.3984411174,"c":5928.7795447174,"v":689253.0247007236,"t":1727366400}
+{"o":5928.7795447174,"h":5973.3575746828,"l":5678.8147532203,"c":5890.5610144275,"v":597723.5188509558,"t":1727370000}
+{"o":5890.5610144275,"h":5943.7021524629,"l":5879.7314382541,"c":5932.5044644108,"v":474596.8015886923,"t":1727373600}
+{"o":5932.5044644108,"h":5941.8499613069,"l":5886.8495994174,"c":5887.6392413609,"v":390281.0335720592,"t":1727377200}
+{"o":5887.6392413609,"h":5908.0235929929,"l":5526.5848151314,"c":5532.0667528206,"v":589705.9720006778,"t":1727380800}
+{"o":5532.0667528206,"h":5581.1062661989,"l":5528.4598686177,"c":5564.8146436276,"v":447016.7216174508,"t":1727384400}
+{"o":5564.8146436276,"h":5597.4954905872,"l":5561.5226869804,"c":5595.3590108187,"v":404425.2945591059,"t":1727388000}
+{"o":5595.3590108187,"h":5595.8402492976,"l":5510.8777877939,"c":5566.654839121,"v":417931.029833481,"t":1727391600}
+{"o":5566.654839121,"h":5598.1293615405,"l":5541.2898236791,"c":5592.5382804843,"v":488065.6221299553,"t":1727395200}
+{"o":5592.5382804843,"h":5592.932597225,"l":5522.0982166793,"c":5544.089286823,"v":420164.5671344475,"t":1727398800}
+{"o":5544.089286823,"h":5558.2492724222,"l":5509.0195350542,"c":5520.1176124571,"v":423399.234795135,"t":1727402400}
+{"o":5520.1176124571,"h":5576.4201443302,"l":5511.2828908614,"c":5573.5382456687,"v":540126.4966041475,"t":1727406000}
+{"o":5573.5382456687,"h":5627.848275967,"l":5570.2908126963,"c":5615.2898623421,"v":496662.8737945142,"t":1727409600}
+{"o":5615.2898623421,"h":5635.7837868346,"l":5589.5102843014,"c":5630.7175770351,"v":467875.1042523632,"t":1727413200}
+{"o":5630.7175770351,"h":5686.9184752806,"l":4844.1482185605,"c":4859.8641196354,"v":590546.628551217,"t":1727416800}
+{"o":4859.8641196354,"h":4897.6785159972,"l":4707.9083232462,"c":4755.0220110603,"v":451743.0178053748,"t":1727420400}
+{"o":4755.0220110603,"h":4799.5627301835,"l":4753.2817027504,"c":4779.4824223549,"v":518231.5873607571,"t":1727424000}
+{"o":4779.4824223549,"h":4809.0168092848,"l":4762.8506511377,"c":4766.6487722731,"v":500755.213328662,"t":1727427600}
+{"o":4766.6487722731,"h":4796.0167878973,"l":4710.2310760814,"c":4711.7488080356,"v":465344.577410055,"t":1727431200}
+{"o":4711.7488080356,"h":4731.9541051647,"l":4699.4604006668,"c":4712.0514241073,"v":390180.9828505581,"t":1727434800}
+{"o":4712.0514241073,"h":4758.5849428275,"l":4696.6484690845,"c":4749.2675106951,"v":544726.1871329282,"t":1727438400}
+{"o":4749.2675106951,"h":4752.8768617036,"l":4700.9404826376,"c":4740.9426625266,"v":556243.4643775661,"t":1727442000}
+{"o":4740.9426625266,"h":4863.2835276266,"l":4731.6655806334,"c":4831.9523298256,"v":1026316.7560613914,"t":1727445600}
+{"o":4831.9523298256,"h":4870.9688237336,"l":4802.380806314,"c":4804.6942745614,"v":917019.1723374588,"t":1727449200}
+{"o":4804.6942745614,"h":4820.8484265337,"l":4770.8149454049,"c":4813.3231552172,"v":816525.3762647415,"t":1727452800}
+{"o":4813.3231552172,"h":4829.4769720931,"l":4744.0651961184,"c":4782.2789231005,"v":683233.4471152714,"t":1727456400}
+{"o":4782.2789231005,"h":4800.5672859571,"l":4758.9434870809,"c":4800.0682809225,"v":559202.8754324021,"t":1727460000}
+{"o":4800.0682809225,"h":4810.4591556861,"l":4762.0859175089,"c":4773.5110347495,"v":539234.3791280625,"t":1727463600}
+{"o":4773.5110347495,"h":4801.4692257211,"l":4764.8099485506,"c":4786.9484371994,"v":491385.3791924582,"t":1727467200}
+{"o":4786.9484371994,"h":4796.9382946049,"l":4769.6626327672,"c":4776.1854436759,"v":446361.6912742486,"t":1727470800}
+{"o":4776.1854436759,"h":4795.3589540068,"l":4768.9562857527,"c":4787.1960102431,"v":446330.0268570545,"t":1727474400}
+{"o":4787.1960102431,"h":4794.494074684,"l":4768.591206647,"c":4775.7336840887,"v":368065.8505713277,"t":1727478000}
+{"o":4775.7336840887,"h":4794.8011665671,"l":4773.912723957,"c":4791.6876429109,"v":362496.386714917,"t":1727481600}
+{"o":4791.6876429109,"h":4803.8169641408,"l":4778.3539991,"c":4802.8990161544,"v":401722.6366860103,"t":1727485200}
+{"o":4802.8990161544,"h":4829.5820456276,"l":4788.7442706403,"c":4805.4652403757,"v":493540.9856251774,"t":1727488800}
+{"o":4805.4652403757,"h":4821.9846182358,"l":4790.8372637116,"c":4805.8227889442,"v":443593.4983954348,"t":1727492400}
+{"o":4805.8227889442,"h":4813.2393141423,"l":4791.2941538457,"c":4797.8926094031,"v":321951.8935981558,"t":1727496000}
+{"o":4797.8926094031,"h":4805.053808519,"l":4773.4059161436,"c":4775.7222306505,"v":324502.6814542782,"t":1727499600}
+{"o":4775.7222306505,"h":4780.8623119047,"l":4732.2837750266,"c":4738.5382168928,"v":370137.5684801338,"t":1727503200}
+{"o":4738.5382168928,"h":4752.1160303918,"l":4724.6269123942,"c":4736.2836548626,"v":340011.1412627475,"t":1727506800}
+{"o":4736.2836548626,"h":4740.3020920148,"l":4704.1698528155,"c":4706.8341287986,"v":463339.0928907052,"t":1727510400}
+{"o":4706.8341287986,"h":4752.2922429394,"l":4696.5187883013,"c":4750.431157667,"v":430128.000278142,"t":1727514000}
+{"o":4750.431157667,"h":4773.5624914974,"l":4740.988579067,"c":4770.5214714844,"v":393698.6311983294,"t":1727517600}
+{"o":4770.5214714844,"h":4774.5511312085,"l":4743.6200994644,"c":4757.5988195134,"v":454395.6727607796,"t":1727521200}
+{"o":4757.5988195134,"h":4763.3450552744,"l":4736.8063042392,"c":4755.9282660482,"v":426530.7361193915,"t":1727524800}
+{"o":4755.9282660482,"h":4761.8813899179,"l":4731.9032654869,"c":4755.5697283701,"v":360270.4995033076,"t":1727528400}
+{"o":4755.5697283701,"h":4786.9526495553,"l":4755.3131672408,"c":4783.9542608286,"v":442781.5378341247,"t":1727532000}
+{"o":4783.9542608286,"h":4786.0139268334,"l":4749.4276880656,"c":4753.6175861512,"v":387781.3405847884,"t":1727535600}
+{"o":4753.6175861512,"h":4762.1092968275,"l":4737.8417766247,"c":4743.6977377816,"v":464346.8016902477,"t":1727539200}
+{"o":4743.6977377816,"h":4767.9388760739,"l":4739.4795172055,"c":4749.0900233637,"v":437607.6712286535,"t":1727542800}
+{"o":4749.0900233637,"h":4764.1385531848,"l":4741.4002859088,"c":4744.7773359562,"v":397069.37788292,"t":1727546400}
+{"o":4744.7773359562,"h":4756.5098346284,"l":4741.2399918493,"c":4747.6316567223,"v":381474.481415576,"t":1727550000}
+{"o":4747.6316567223,"h":4757.4591846164,"l":4738.6347531662,"c":4739.9457477788,"v":329432.2359094072,"t":1727553600}
+{"o":4739.9457477788,"h":4747.086184039,"l":4713.2349659144,"c":4745.2760166846,"v":433629.7737538541,"t":1727557200}
+{"o":4745.2760166846,"h":4754.6005176138,"l":4731.1063853297,"c":4746.6084827384,"v":312082.3434097695,"t":1727560800}
+{"o":4746.6084827384,"h":4754.193832192,"l":4730.2854820681,"c":4748.5438160247,"v":311399.8665866589,"t":1727564400}
+{"o":4748.5438160247,"h":4776.0084047304,"l":4732.6303753307,"c":4748.3107005902,"v":486807.1260078779,"t":1727568000}
+{"o":4748.3107005902,"h":4786.8178455608,"l":4745.3810827862,"c":4783.6979154462,"v":430595.9354766253,"t":1727571600}
+{"o":4783.6979154462,"h":4807.7495136616,"l":4774.8964456962,"c":4775.4601028232,"v":541270.0314680696,"t":1727575200}
+{"o":4775.4601028232,"h":4784.5971492965,"l":4754.7292206595,"c":4779.5420499588,"v":426408.3754768512,"t":1727578800}
+{"o":4779.5420499588,"h":4785.0334277772,"l":4749.7233318592,"c":4764.013613656,"v":348642.0006131475,"t":1727582400}
+{"o":4764.013613656,"h":4791.4172832365,"l":4733.2451926765,"c":4733.2451926765,"v":364870.7562602127,"t":1727586000}
+{"o":4733.2451926765,"h":4742.7803442864,"l":4703.0751221365,"c":4710.0984769261,"v":389088.8385446587,"t":1727589600}
+{"o":4710.0984769261,"h":4723.6853576389,"l":4698.2148003754,"c":4709.5591634665,"v":406977.4780127114,"t":1727593200}
+{"o":4709.5591634665,"h":4741.6383466098,"l":4698.4045433311,"c":4724.249474168,"v":385839.9023754366,"t":1727596800}
+{"o":4724.249474168,"h":4745.6654631079,"l":4722.4130657334,"c":4730.0498033857,"v":317595.2942413024,"t":1727600400}
+{"o":4730.0498033857,"h":4735.6177508776,"l":4676.0104148819,"c":4730.6419429825,"v":356524.442312691,"t":1727604000}
+{"o":4730.6419429825,"h":4752.474902834,"l":4726.9719919656,"c":4747.5689177395,"v":359366.6750391627,"t":1727607600}
+{"o":4747.5689177395,"h":4764.2348422431,"l":4729.1350392812,"c":4731.870216677,"v":463591.3210052581,"t":1727611200}
+{"o":4731.870216677,"h":4773.1581741239,"l":4712.3893737334,"c":4765.7282399313,"v":518920.822529764,"t":1727614800}
+{"o":4765.7282399313,"h":4771.2170645577,"l":4745.9824874072,"c":4751.9996984708,"v":499836.0001109272,"t":1727618400}
+{"o":4751.9996984708,"h":4771.5774567908,"l":4737.0125482372,"c":4764.2813606203,"v":551397.5368138253,"t":1727622000}
+{"o":4764.2813606203,"h":4770.5183711424,"l":4745.7239104631,"c":4768.5347971891,"v":462901.8065148604,"t":1727625600}
+{"o":4768.5347971891,"h":4791.6884717602,"l":4765.9506743897,"c":4776.8548407145,"v":405527.9168561244,"t":1727629200}
+{"o":4776.8548407145,"h":4795.4379504245,"l":4774.1327991208,"c":4785.3981230878,"v":353952.6382138729,"t":1727632800}
+{"o":4785.3981230878,"h":4837.478416028,"l":4785.3981230878,"c":4830.533917094,"v":384952.566208203,"t":1727636400}
+{"o":4830.533917094,"h":4870.1704165092,"l":4821.5843523811,"c":4853.9635549564,"v":635872.3915282675,"t":1727640000}
+{"o":4853.9635549564,"h":4900.14390027,"l":4741.2431282161,"c":4758.3502810103,"v":500948.0072878716,"t":1727643600}
+{"o":4758.3502810103,"h":4780.8269300627,"l":4724.3703396069,"c":4726.4895530633,"v":457613.9592861627,"t":1727647200}
+{"o":4726.4895530633,"h":4845.5574881661,"l":4691.4350669668,"c":4821.1474897881,"v":398077.4883124625,"t":1727650800}
+{"o":4821.1474897881,"h":4838.7615117019,"l":4766.3204762662,"c":4827.7995730058,"v":578814.3251165543,"t":1727654400}
+{"o":4827.7995730058,"h":4860.86059252,"l":4778.2366181214,"c":4783.9958575778,"v":555417.9676285703,"t":1727658000}
+{"o":4783.9958575778,"h":4800.2799266612,"l":4743.891170996,"c":4746.7246344585,"v":565650.1845056691,"t":1727661600}
+{"o":4746.7246344585,"h":4773.8328621577,"l":4723.1535581096,"c":4750.470646327,"v":480939.2706666883,"t":1727665200}
+{"o":4750.470646327,"h":4751.4748228047,"l":4721.8044877654,"c":4744.9761282263,"v":328238.5553641362,"t":1727668800}
+{"o":4744.9761282263,"h":4919.2792913342,"l":4737.8761437925,"c":4917.7572938921,"v":305213.1170022044,"t":1727672400}
+{"o":4917.7572938921,"h":4936.3521321637,"l":4903.3504864262,"c":4903.3504864262,"v":374941.7206056006,"t":1727676000}
+{"o":4903.3504864262,"h":4944.3905190914,"l":4902.8935585591,"c":4915.134521327,"v":336059.6738761549,"t":1727679600}
+{"o":4915.134521327,"h":4917.6927903878,"l":4888.1874322595,"c":4902.2968143811,"v":346586.7285131267,"t":1727683200}
+{"o":4902.2968143811,"h":4904.1266879275,"l":4838.1082479508,"c":4839.8177631962,"v":481639.3072113661,"t":1727686800}
+{"o":4839.8177631962,"h":4853.1450607518,"l":4801.8204488202,"c":4836.5964098455,"v":412116.5298431618,"t":1727690400}
+{"o":4836.5964098455,"h":4878.3291317479,"l":4822.1569283186,"c":4876.805514619,"v":387605.6719185915,"t":1727694000}
+{"o":4876.805514619,"h":4917.4364721843,"l":4851.9837460664,"c":4911.1610722452,"v":395319.9612875561,"t":1727697600}
+{"o":4911.1610722452,"h":4930.2505333715,"l":4899.6195678026,"c":4911.3828001821,"v":636306.7237160499,"t":1727701200}
+{"o":4911.3828001821,"h":4929.5670624477,"l":4878.8377021321,"c":4900.7293180952,"v":554285.2388406061,"t":1727704800}
+{"o":4900.7293180952,"h":4917.2222076109,"l":4829.6894817927,"c":4831.4350441048,"v":502754.0471316053,"t":1727708400}
+{"o":4831.4350441048,"h":4861.8142792804,"l":4827.5526001755,"c":4849.9945359247,"v":475226.8089392565,"t":1727712000}
+{"o":4849.9945359247,"h":4876.2364001836,"l":4832.0840278667,"c":4875.5951854356,"v":468607.0960985288,"t":1727715600}
+{"o":4875.5951854356,"h":4878.3645070948,"l":4823.7463289577,"c":4853.3553252704,"v":520594.6052631464,"t":1727719200}
+{"o":4853.3553252704,"h":4866.3506701669,"l":4827.3862765529,"c":4857.3425868106,"v":539672.574611697,"t":1727722800}
+{"o":4857.3425868106,"h":4915.8051258326,"l":4853.130259279,"c":4910.4532691149,"v":633525.5007414937,"t":1727726400}
+{"o":4910.4532691149,"h":4917.369839967,"l":4877.8967567373,"c":4880.4591268797,"v":379428.2187929278,"t":1727730000}
+{"o":4880.4591268797,"h":4892.226251029,"l":4837.9826058395,"c":4839.9406324233,"v":422895.4105244309,"t":1727733600}
+{"o":4839.9406324233,"h":4842.0052391568,"l":4755.0336388446,"c":4778.5224291144,"v":528167.3952265327,"t":1727737200}
+{"o":4778.5224291144,"h":4833.1337261758,"l":4745.5190492812,"c":4828.899005592,"v":536167.7442532872,"t":1727740800}
+{"o":4828.899005592,"h":4845.8244434394,"l":4822.4999402265,"c":4834.1508496469,"v":529461.657493513,"t":1727744400}
+{"o":4834.1508496469,"h":4834.1986962427,"l":4792.2216382465,"c":4819.5108576719,"v":402861.6941784842,"t":1727748000}
+{"o":4819.5108576719,"h":4863.1587195799,"l":4815.3858893703,"c":4857.4425310647,"v":389385.4652557246,"t":1727751600}
+{"o":4857.4425310647,"h":4883.3682159544,"l":4849.1953618103,"c":4877.0417608746,"v":444073.0093560931,"t":1727755200}
+{"o":4877.0417608746,"h":4880.5580733695,"l":4857.1997816893,"c":4869.7260681059,"v":368240.9771929931,"t":1727758800}
+{"o":4869.7260681059,"h":4922.8363031903,"l":4869.7260681059,"c":4914.1999270085,"v":330893.1804740007,"t":1727762400}
+{"o":4914.1999270085,"h":4917.707910365,"l":4893.8518170742,"c":4913.8795110801,"v":348951.8450007353,"t":1727766000}
+{"o":4913.8795110801,"h":4919.6871418308,"l":4887.9520064721,"c":4901.3087439192,"v":408311.7558463929,"t":1727769600}
+{"o":4901.3087439192,"h":4931.3760737824,"l":4894.6261555951,"c":4912.1846274885,"v":372288.7135459057,"t":1727773200}
+{"o":4912.1846274885,"h":4931.2621378794,"l":4905.0823686605,"c":4923.4417804228,"v":401571.0077357867,"t":1727776800}
+{"o":4923.4417804228,"h":4930.5173591984,"l":4901.7497402446,"c":4904.0703890843,"v":330374.755406257,"t":1727780400}
+{"o":4904.0703890843,"h":4919.3443660836,"l":4882.0534786501,"c":4890.7082601862,"v":369488.0302362024,"t":1727784000}
+{"o":4890.7082601862,"h":4894.299324329,"l":4775.9114906397,"c":4815.0071499406,"v":732685.4952683776,"t":1727787600}
+{"o":4815.0071499406,"h":4839.3304437586,"l":4695.3546892466,"c":4723.4861562318,"v":941298.8209568652,"t":1727791200}
+{"o":4723.4861562318,"h":4730.0126722765,"l":4481.3868086485,"c":4686.5999031471,"v":1285415.8956177647,"t":1727794800}
+{"o":4686.5999031471,"h":4699.4527624237,"l":4589.5243517791,"c":4650.8158256237,"v":900274.2028306088,"t":1727798400}
+{"o":4650.8158256237,"h":4650.8158256237,"l":4468.1035882491,"c":4624.9634183924,"v":1408067.8406910608,"t":1727802000}
+{"o":4624.9634183924,"h":4683.7136818187,"l":4597.8599306646,"c":4617.4659791575,"v":729432.4449190674,"t":1727805600}
+{"o":4617.4659791575,"h":4630.2926744596,"l":4550.7483576693,"c":4556.9411817105,"v":560839.8255457068,"t":1727809200}
+{"o":4556.9411817105,"h":4573.070786348,"l":4458.3965801395,"c":4548.7975106347,"v":1013849.0764805265,"t":1727812800}
+{"o":4548.7975106347,"h":4588.5739138254,"l":4518.3105133578,"c":4583.5901970266,"v":523088.4564037903,"t":1727816400}
+{"o":4583.5901970266,"h":4583.5901970266,"l":4507.5266803069,"c":4533.7150291084,"v":420851.5969294764,"t":1727820000}
+{"o":4533.7150291084,"h":4558.1885511774,"l":4515.9417999953,"c":4547.217447796,"v":425233.2074882905,"t":1727823600}
+{"o":4547.217447796,"h":4561.1707353407,"l":4494.2540609603,"c":4529.5274912413,"v":507444.1722121454,"t":1727827200}
+{"o":4529.5274912413,"h":4584.8983680193,"l":4521.1634551672,"c":4580.2164970837,"v":512993.819757227,"t":1727830800}
+{"o":4580.2164970837,"h":4619.1344036728,"l":4566.1260534345,"c":4617.0179363776,"v":410709.8955219059,"t":1727834400}
+{"o":4617.0179363776,"h":4638.7492563624,"l":4607.9041200321,"c":4612.9306879741,"v":389414.0505393405,"t":1727838000}
+{"o":4612.9306879741,"h":4613.835496572,"l":4590.0713461574,"c":4595.090747318,"v":344584.8047211455,"t":1727841600}
+{"o":4595.090747318,"h":4610.7612066601,"l":4581.4979179807,"c":4596.3256904704,"v":379461.6558907918,"t":1727845200}
+{"o":4596.3256904704,"h":4680.3536866403,"l":4585.0156102406,"c":4649.0164139736,"v":492432.7707097748,"t":1727848800}
+{"o":4649.0164139736,"h":4661.5501892238,"l":4627.0053930436,"c":4630.8192295964,"v":409098.396324633,"t":1727852400}
+{"o":4630.8192295964,"h":4653.3308164506,"l":4612.2334879271,"c":4640.2425122906,"v":423584.8590046134,"t":1727856000}
+{"o":4640.2425122906,"h":4643.1314359897,"l":4567.729803234,"c":4575.9684005317,"v":531768.7779774304,"t":1727859600}
+{"o":4575.9684005317,"h":4614.5905328509,"l":4565.1527771486,"c":4568.6882937223,"v":464297.9186635615,"t":1727863200}
+{"o":4568.6882937223,"h":4596.5885014169,"l":4548.8491821177,"c":4578.2146788651,"v":480109.8627552761,"t":1727866800}
+{"o":4578.2146788651,"h":4581.1147046393,"l":4501.0551307841,"c":4511.3881454271,"v":588582.8454799355,"t":1727870400}
+{"o":4511.3881454271,"h":4583.9060761968,"l":4473.2778665705,"c":4574.2479846089,"v":677367.1635594112,"t":1727874000}
+{"o":4574.2479846089,"h":4606.2088315986,"l":4548.9995382867,"c":4553.2602173561,"v":818027.0286816261,"t":1727877600}
+{"o":4553.2602173561,"h":4629.0137791771,"l":4550.6861295725,"c":4623.9127039654,"v":681595.9668469803,"t":1727881200}
+{"o":4623.9127039654,"h":4651.7100230613,"l":4574.2162515691,"c":4577.4999709847,"v":873207.7912906524,"t":1727884800}
+{"o":4577.4999709847,"h":4586.8865295124,"l":4538.2543590733,"c":4566.0206556043,"v":887540.380510751,"t":1727888400}
+{"o":4566.0206556043,"h":4570.6028567998,"l":4453.7116480322,"c":4458.294487924,"v":888198.1170414262,"t":1727892000}
+{"o":4458.294487924,"h":4476.2731318244,"l":4261.458216219,"c":4386.4766619444,"v":1194061.5349552198,"t":1727895600}
+{"o":4386.4766619444,"h":4435.2311064658,"l":4343.259250754,"c":4413.2130434255,"v":778767.3189685113,"t":1727899200}
+{"o":4413.2130434255,"h":4433.5484146093,"l":4378.6361451912,"c":4411.0579559569,"v":455207.3733943683,"t":1727902800}
+{"o":4411.0579559569,"h":4435.9597642033,"l":4367.5743153057,"c":4435.9597642033,"v":449652.4366359647,"t":1727906400}
+{"o":4435.9597642033,"h":4439.7257253706,"l":4392.339944082,"c":4392.934460722,"v":338701.7764595553,"t":1727910000}
+{"o":4392.934460722,"h":4431.2741401522,"l":4345.947590149,"c":4408.6180535678,"v":648783.0906135367,"t":1727913600}
+{"o":4408.6180535678,"h":4454.1731791798,"l":4406.1481440242,"c":4431.1385457897,"v":509160.4704588836,"t":1727917200}
+{"o":4431.1385457897,"h":4462.3231398015,"l":4420.6545574586,"c":4449.7096726379,"v":417121.9906785153,"t":1727920800}
+{"o":4449.7096726379,"h":4479.5660900093,"l":4438.0332868958,"c":4476.1825891627,"v":388890.3091377213,"t":1727924400}
+{"o":4476.1825891627,"h":4476.6540115099,"l":4443.7560738937,"c":4451.6632379574,"v":340688.2525948017,"t":1727928000}
+{"o":4451.6632379574,"h":4460.6392218731,"l":4418.0228972987,"c":4427.1072980363,"v":413149.3359636313,"t":1727931600}
+{"o":4427.1072980363,"h":4456.5876399434,"l":4418.5455296587,"c":4439.4564404929,"v":373979.461261179,"t":1727935200}
+{"o":4439.4564404929,"h":4453.6323842822,"l":4382.7419955736,"c":4385.6545769589,"v":504004.8862455036,"t":1727938800}
+{"o":4385.6545769589,"h":4389.5655210482,"l":4254.9301917847,"c":4264.1749430703,"v":663730.5185269745,"t":1727942400}
+{"o":4264.1749430703,"h":4337.9808225721,"l":4238.2578134872,"c":4302.4566411199,"v":631235.4092442971,"t":1727946000}
+{"o":4302.4566411199,"h":4332.6382331758,"l":4285.873131308,"c":4331.2272480741,"v":399680.3719324669,"t":1727949600}
+{"o":4331.2272480741,"h":4340.043064086,"l":4286.4812135455,"c":4290.4809460073,"v":402751.9982126787,"t":1727953200}
+{"o":4290.4809460073,"h":4291.5612665026,"l":4239.3824498752,"c":4264.0089633327,"v":552610.9305192791,"t":1727956800}
+{"o":4264.0089633327,"h":4303.6204053492,"l":4212.129701025,"c":4291.3621682145,"v":758821.1356637954,"t":1727960400}
+{"o":4291.3621682145,"h":4341.7334703498,"l":4218.9063852807,"c":4221.9381654335,"v":827069.5266078236,"t":1727964000}
+{"o":4221.9381654335,"h":4263.3381962733,"l":4171.2920603533,"c":4247.7826076476,"v":867010.952267846,"t":1727967600}
+{"o":4247.7826076476,"h":4280.2004011898,"l":4186.2778852784,"c":4229.8478073481,"v":692268.2355083632,"t":1727971200}
+{"o":4229.8478073481,"h":4283.3083848729,"l":4200.753951448,"c":4261.5107235286,"v":615598.2747506083,"t":1727974800}
+{"o":4261.5107235286,"h":4290.8704111768,"l":4235.269973788,"c":4264.2882263851,"v":538924.4101016237,"t":1727978400}
+{"o":4264.2882263851,"h":4306.7775402456,"l":4231.6179728632,"c":4305.1235480186,"v":484737.6028746059,"t":1727982000}
+{"o":4305.1235480186,"h":4320.5716970897,"l":4261.1086445755,"c":4266.2252358346,"v":401428.0439501082,"t":1727985600}
+{"o":4266.2252358346,"h":4301.0502468869,"l":4238.542243053,"c":4296.6571719986,"v":397003.9424510149,"t":1727989200}
+{"o":4296.6571719986,"h":4307.7353812856,"l":4274.3460143488,"c":4291.6976334958,"v":339847.5993617777,"t":1727992800}
+{"o":4291.6976334958,"h":4308.5394370754,"l":4259.3180895196,"c":4284.9955264312,"v":349430.0007283666,"t":1727996400}
+{"o":4284.9955264312,"h":4305.3408323082,"l":4260.0035350076,"c":4263.7593866542,"v":453646.7973700379,"t":1728000000}
+{"o":4263.7593866542,"h":4344.8798775754,"l":4259.9740491197,"c":4326.7758428578,"v":509662.1262139173,"t":1728003600}
+{"o":4326.7758428578,"h":4337.6399041955,"l":4301.544220988,"c":4310.9147752192,"v":388111.9758539078,"t":1728007200}
+{"o":4310.9147752192,"h":4315.4761459725,"l":4285.7218972369,"c":4303.9074305228,"v":384291.8663681787,"t":1728010800}
+{"o":4303.9074305228,"h":4335.7828479915,"l":4303.9074305228,"c":4316.6759419572,"v":318713.3248509461,"t":1728014400}
+{"o":4316.6759419572,"h":4372.6156994738,"l":4311.3680199829,"c":4364.2161072258,"v":345109.5409521184,"t":1728018000}
+{"o":4364.2161072258,"h":4376.665096254,"l":4336.5629344126,"c":4342.2128192641,"v":413284.4012090962,"t":1728021600}
+{"o":4342.2128192641,"h":4379.9634198771,"l":4332.9619150961,"c":4374.8129890274,"v":409636.4124001809,"t":1728025200}
+{"o":4374.8129890274,"h":4419.3338832066,"l":4362.7818271144,"c":4387.184891351,"v":487015.4290694205,"t":1728028800}
+{"o":4387.184891351,"h":4404.1098775177,"l":4373.6960472845,"c":4380.9722272378,"v":414116.9821652915,"t":1728032400}
+{"o":4380.9722272378,"h":4396.1065631121,"l":4361.0330213388,"c":4367.9146883109,"v":327338.444280563,"t":1728036000}
+{"o":4367.9146883109,"h":4393.6159324515,"l":4367.9038853887,"c":4389.9065347218,"v":311051.1333786368,"t":1728039600}
+{"o":4389.9065347218,"h":4458.3724733451,"l":4363.0833361777,"c":4456.305618423,"v":650894.7382768732,"t":1728043200}
+{"o":4456.305618423,"h":4470.8217098261,"l":4399.6759655006,"c":4424.2019327027,"v":815278.27951327,"t":1728046800}
+{"o":4424.2019327027,"h":4425.0971100806,"l":4327.9355582558,"c":4383.4130179118,"v":802691.4521997051,"t":1728050400}
+{"o":4383.4130179118,"h":4467.3886913831,"l":4381.4778595891,"c":4463.229892883,"v":686255.7637873057,"t":1728054000}
+{"o":4463.229892883,"h":4545.0237956472,"l":4444.9802252747,"c":4510.9080931368,"v":640870.848818279,"t":1728057600}
+{"o":4510.9080931368,"h":4515.2719046573,"l":4466.5842445208,"c":4474.9534127649,"v":604918.2460296091,"t":1728061200}
+{"o":4474.9534127649,"h":4508.6974362375,"l":4460.2048428284,"c":4508.6974362375,"v":562619.327349357,"t":1728064800}
+{"o":4508.6974362375,"h":4529.748338111,"l":4498.2755587051,"c":4508.8121887875,"v":463570.6256454465,"t":1728068400}
+{"o":4508.8121887875,"h":4531.9671484363,"l":4475.8155315866,"c":4504.1718755236,"v":423340.3715001731,"t":1728072000}
+{"o":4504.1718755236,"h":4530.6217050426,"l":4489.8190323735,"c":4499.754238667,"v":453515.9089389856,"t":1728075600}
+{"o":4499.754238667,"h":4511.8444764248,"l":4467.3021176894,"c":4479.1952526677,"v":398964.7776112069,"t":1728079200}
+{"o":4479.1952526677,"h":4494.9739367664,"l":4460.6451682572,"c":4488.6444506814,"v":322541.3203438419,"t":1728082800}
+{"o":4488.6444506814,"h":4513.7225762753,"l":4483.2787574672,"c":4513.721933864,"v":341894.4155661275,"t":1728086400}
+{"o":4513.721933864,"h":4514.2156800602,"l":4476.6348360925,"c":4498.1333299428,"v":377573.1009429786,"t":1728090000}
+{"o":4498.1333299428,"h":4504.4598831036,"l":4454.7930558809,"c":4462.1415194847,"v":429211.2129855541,"t":1728093600}
+{"o":4462.1415194847,"h":4463.0328443469,"l":4440.5959096443,"c":4445.7945913812,"v":517547.049101061,"t":1728097200}
+{"o":4445.7945913812,"h":4474.227614431,"l":4418.9500908446,"c":4460.252534854,"v":497016.3422640046,"t":1728100800}
+{"o":4460.252534854,"h":4499.4874927507,"l":4459.1758010948,"c":4498.7240025703,"v":499400.0087463368,"t":1728104400}
+{"o":4498.7240025703,"h":4526.8429239905,"l":4481.1649473287,"c":4522.5232052102,"v":430280.6237597153,"t":1728108000}
+{"o":4522.5232052102,"h":4530.9195904781,"l":4494.7077114566,"c":4507.3960482815,"v":388379.9809921207,"t":1728111600}
+{"o":4507.3960482815,"h":4541.8849181431,"l":4503.5552416525,"c":4526.1770747136,"v":394044.9922847049,"t":1728115200}
+{"o":4526.1770747136,"h":4540.8825011285,"l":4524.6584364154,"c":4534.4248237931,"v":315641.4219385593,"t":1728118800}
+{"o":4534.4248237931,"h":4535.0026348002,"l":4477.5319378878,"c":4511.8440588494,"v":333058.5947570801,"t":1728122400}
+{"o":4511.8440588494,"h":4520.382740908,"l":4490.964524489,"c":4496.3305070224,"v":310427.8371426145,"t":1728126000}
+{"o":4496.3305070224,"h":4515.5065490967,"l":4493.4208521501,"c":4513.860091191,"v":359578.3031479719,"t":1728129600}
+{"o":4513.860091191,"h":4519.1138047905,"l":4472.7661956583,"c":4474.5421941277,"v":422603.8863033313,"t":1728133200}
+{"o":4474.5421941277,"h":4510.8560260588,"l":4466.2644395365,"c":4485.8614654244,"v":428975.7702561573,"t":1728136800}
+{"o":4485.8614654244,"h":4491.8545454515,"l":4467.2910000551,"c":4477.7690394987,"v":307394.8137162175,"t":1728140400}
+{"o":4477.7690394987,"h":4482.0976030802,"l":4454.5601588867,"c":4455.8197737538,"v":357745.4833299512,"t":1728144000}
+{"o":4455.8197737538,"h":4476.9803063268,"l":4453.7506284798,"c":4472.9054356671,"v":358092.6542220323,"t":1728147600}
+{"o":4472.9054356671,"h":4478.5855398343,"l":4435.2887903251,"c":4458.9494300056,"v":537881.7364067974,"t":1728151200}
+{"o":4458.9494300056,"h":4475.258391627,"l":4448.8902471814,"c":4454.8295516116,"v":503572.0848301244,"t":1728154800}
+{"o":4454.8295516116,"h":4457.4591875713,"l":4417.9698721437,"c":4419.5294058653,"v":351810.0590905763,"t":1728158400}
+{"o":4419.5294058653,"h":4456.9707773534,"l":4419.5294058653,"c":4438.4620202225,"v":293348.6187529289,"t":1728162000}
+{"o":4438.4620202225,"h":4480.5116285764,"l":4437.8695516297,"c":4480.0998235834,"v":316158.7301489881,"t":1728165600}
+{"o":4480.0998235834,"h":4480.2631494695,"l":4459.9700971115,"c":4467.9912016438,"v":337712.2017211915,"t":1728169200}
+{"o":4467.9912016438,"h":4471.6558776979,"l":4449.772820623,"c":4459.2313767769,"v":268867.5665764745,"t":1728172800}
+{"o":4459.2313767769,"h":4496.8967633482,"l":4453.5878447109,"c":4496.7438814313,"v":356228.7245643827,"t":1728176400}
+{"o":4496.7438814313,"h":4498.9017732929,"l":4478.1067814394,"c":4486.3384317172,"v":346160.7153284124,"t":1728180000}
+{"o":4486.3384317172,"h":4513.7754862272,"l":4469.6414220699,"c":4472.6378421948,"v":259880.230790621,"t":1728183600}
+{"o":4472.6378421948,"h":4485.8294290946,"l":4452.0362926571,"c":4462.8987638962,"v":238621.0385566605,"t":1728187200}
+{"o":4462.8987638962,"h":4478.3975215708,"l":4454.8983061813,"c":4469.7023834194,"v":212903.5609869455,"t":1728190800}
+{"o":4469.7023834194,"h":4493.1555000305,"l":4466.8625013186,"c":4483.3358630889,"v":228888.4809187709,"t":1728194400}
+{"o":4483.3358630889,"h":4494.7398306761,"l":4475.2103708461,"c":4480.2414601769,"v":231573.158282501,"t":1728198000}
+{"o":4480.2414601769,"h":4505.4282860775,"l":4469.6322160565,"c":4490.9235639288,"v":387185.0771688413,"t":1728201600}
+{"o":4490.9235639288,"h":4520.6672136555,"l":4489.8177761751,"c":4504.4965393719,"v":307187.5363052845,"t":1728205200}
+{"o":4504.4965393719,"h":4514.4122292986,"l":4492.3653211269,"c":4497.6033145751,"v":323567.1061334815,"t":1728208800}
+{"o":4497.6033145751,"h":4525.1559726883,"l":4493.5268438558,"c":4513.6229637426,"v":372123.346668551,"t":1728212400}
+{"o":4513.6229637426,"h":4532.4279927383,"l":4511.0287042394,"c":4529.4219824848,"v":360717.0228146891,"t":1728216000}
+{"o":4529.4219824848,"h":4544.5089044429,"l":4524.8013879397,"c":4525.0476415699,"v":419267.2457591165,"t":1728219600}
+{"o":4525.0476415699,"h":4593.8524213046,"l":4516.3567190679,"c":4587.2785742275,"v":521975.6387285317,"t":1728223200}
+{"o":4587.2785742275,"h":4596.2294861893,"l":4533.0935060508,"c":4576.7678461629,"v":710492.4764961608,"t":1728226800}
+{"o":4576.7678461629,"h":4592.2723849256,"l":4540.8011755399,"c":4540.9526106314,"v":597607.7713932175,"t":1728230400}
+{"o":4540.9526106314,"h":4563.4557528072,"l":4539.2284110262,"c":4546.5368054576,"v":429390.5608083559,"t":1728234000}
+{"o":4546.5368054576,"h":4575.9172547404,"l":4546.5368054576,"c":4571.6175476913,"v":408656.7019109172,"t":1728237600}
+{"o":4571.6175476913,"h":4592.5701952695,"l":4551.8496510473,"c":4558.0321801718,"v":430834.9024347891,"t":1728241200}
+{"o":4508.362360755,"h":4528.2412269053,"l":4489.8424347946,"c":4508.362360755,"v":393308.9919419828,"t":1721044800}
+{"o":4508.362360755,"h":4566.0557576006,"l":4490.7183519038,"c":4536.4623857225,"v":452897.5724246032,"t":1721048400}
+{"o":4536.4623857225,"h":4564.1696027743,"l":4494.7976292701,"c":4542.9081616414,"v":476818.7803835162,"t":1721052000}
+{"o":4542.9081616414,"h":4565.8713832006,"l":4510.927051427,"c":4529.4317354826,"v":529899.4264585753,"t":1721055600}
+{"o":4529.4317354826,"h":4590.2648128392,"l":4519.465570047,"c":4559.1359704364,"v":656751.4677869147,"t":1721059200}
+{"o":4559.1359704364,"h":4606.3895657881,"l":4545.3511499132,"c":4568.7630060672,"v":597471.9503237606,"t":1721062800}
+{"o":4568.7630060672,"h":4636.7897064883,"l":4553.7375882828,"c":4616.2896908645,"v":583286.6433498149,"t":1721066400}
+{"o":4616.2896908645,"h":4657.8450933858,"l":4583.6416074262,"c":4603.2192307883,"v":691018.3366137628,"t":1721070000}
+{"o":4603.2192307883,"h":4651.7948333123,"l":4599.1418765704,"c":4641.1125615094,"v":509256.8310394469,"t":1721073600}
+{"o":4641.1125615094,"h":4664.6134244207,"l":4618.2057203217,"c":4620.341030746,"v":461159.2207184431,"t":1721077200}
+{"o":4620.341030746,"h":4721.603110079,"l":4617.608213756,"c":4702.0260203543,"v":579637.1560413681,"t":1721080800}
+{"o":4702.0260203543,"h":4735.8520491021,"l":4676.4252993483,"c":4716.3762412476,"v":618378.4482551244,"t":1721084400}
+{"o":4716.3762412476,"h":4739.7992911448,"l":4673.1949185892,"c":4678.6194514055,"v":670165.9175636129,"t":1721088000}
+{"o":4678.6194514055,"h":4697.2487226187,"l":4658.9787336475,"c":4686.30477175,"v":458225.2301713902,"t":1721091600}
+{"o":4686.30477175,"h":4687.728924217,"l":4628.7174342389,"c":4637.6555938839,"v":394518.801519013,"t":1721095200}
+{"o":4637.6555938839,"h":4680.8139095686,"l":4624.2535246265,"c":4674.2519826124,"v":393131.5764851304,"t":1721098800}
+{"o":4674.2519826124,"h":4694.996491091,"l":4659.1714352894,"c":4681.098971551,"v":358045.6254504008,"t":1721102400}
+{"o":4681.098971551,"h":4700.3331913186,"l":4534.1786798662,"c":4602.9661553035,"v":584098.2308563569,"t":1721106000}
+{"o":4602.9661553035,"h":4645.1890828185,"l":4551.5617107967,"c":4555.1114932274,"v":461750.487874034,"t":1721109600}
+{"o":4555.1114932274,"h":4608.1400206861,"l":4554.0474895961,"c":4574.2939516962,"v":487408.8515214326,"t":1721113200}
+{"o":4574.2939516962,"h":4603.6461278655,"l":4517.6550693502,"c":4572.6199458575,"v":467965.4840295414,"t":1721116800}
+{"o":4572.6199458575,"h":4614.0108907817,"l":4555.9694024915,"c":4591.5725482021,"v":403710.9486138572,"t":1721120400}
+{"o":4591.5725482021,"h":4634.5607196261,"l":4580.1782833195,"c":4630.8819376419,"v":428769.0136486241,"t":1721124000}
+{"o":4630.8819376419,"h":4664.8668019577,"l":4612.2006198024,"c":4658.0672663208,"v":473380.7594268996,"t":1721127600}
+{"o":4658.0672663208,"h":4676.3355363259,"l":4611.0271458813,"c":4615.433710222,"v":493969.1931394817,"t":1721131200}
+{"o":4615.433710222,"h":4656.1202918562,"l":4607.2601349914,"c":4609.1024135487,"v":485284.3908589192,"t":1721134800}
+{"o":4609.1024135487,"h":4627.6480005925,"l":4574.9400182406,"c":4616.1318873062,"v":519248.8217701135,"t":1721138400}
+{"o":4616.1318873062,"h":4778.0899738445,"l":4608.0296658927,"c":4764.4939275645,"v":682046.8311900926,"t":1721142000}
+{"o":4764.4939275645,"h":4790.855508169,"l":4707.105209456,"c":4765.0809021167,"v":802363.2110408624,"t":1721145600}
+{"o":4765.0809021167,"h":4810.9062320376,"l":4741.4309351731,"c":4799.6737466308,"v":589200.5038897974,"t":1721149200}
+{"o":4799.6737466308,"h":4807.0965894104,"l":4770.1025162547,"c":4796.7198946849,"v":548293.3629416795,"t":1721152800}
+{"o":4796.7198946849,"h":4811.2795320609,"l":4766.3802255767,"c":4794.0068661335,"v":380021.0935680007,"t":1721156400}
+{"o":4794.0068661335,"h":4797.4244656138,"l":4727.2150102635,"c":4729.1085298756,"v":457089.394911117,"t":1721160000}
+{"o":4729.1085298756,"h":4773.2035337718,"l":4724.5585462027,"c":4753.1468411344,"v":371016.7246664676,"t":1721163600}
+{"o":4753.1468411344,"h":4759.6137369798,"l":4709.5743744933,"c":4736.3636038719,"v":429393.3212551347,"t":1721167200}
+{"o":4736.3636038719,"h":4791.5868988251,"l":4729.7911051645,"c":4755.5644391509,"v":352343.4845174724,"t":1721170800}
+{"o":4755.5644391509,"h":4785.8588910922,"l":4749.5736006581,"c":4776.4318560196,"v":398722.1855504686,"t":1721174400}
+{"o":4776.4318560196,"h":4850.7776823548,"l":4773.5217645332,"c":4795.0671889448,"v":552148.8295706104,"t":1721178000}
+{"o":4795.0671889448,"h":4811.9291181458,"l":4768.7170514186,"c":4771.0650417078,"v":356117.0436660342,"t":1721181600}
+{"o":4771.0650417078,"h":4773.6251978093,"l":4738.5844139313,"c":4766.6258488646,"v":359901.2765650902,"t":1721185200}
+{"o":4766.6258488646,"h":4785.0852645242,"l":4744.7186432623,"c":4777.0736790159,"v":356841.1146823174,"t":1721188800}
+{"o":4777.0736790159,"h":4813.0729435313,"l":4768.9265792665,"c":4780.6781222062,"v":425894.3057090354,"t":1721192400}
+{"o":4780.6781222062,"h":4803.8134153835,"l":4764.8270727443,"c":4773.0864529613,"v":334846.864087156,"t":1721196000}
+{"o":4773.0864529613,"h":4775.3834471239,"l":4739.2681331874,"c":4756.0192601435,"v":342586.1137613029,"t":1721199600}
+{"o":4756.0192601435,"h":4817.4350359672,"l":4724.3454154988,"c":4794.3794263046,"v":426921.2777976702,"t":1721203200}
+{"o":4794.3794263046,"h":4842.3870730479,"l":4781.8243689473,"c":4840.9481681178,"v":345314.4878729347,"t":1721206800}
+{"o":4840.9481681178,"h":4840.9864926321,"l":4807.3651625776,"c":4812.8994355487,"v":304319.7220304788,"t":1721210400}
+{"o":4812.8994355487,"h":4814.9048849153,"l":4743.9758643879,"c":4760.7083079206,"v":367824.4158601669,"t":1721214000}
+{"o":4760.7083079206,"h":4780.389668539,"l":4750.7624131321,"c":4762.408935224,"v":346347.4188153898,"t":1721217600}
+{"o":4762.408935224,"h":4796.6695196078,"l":4727.2112058588,"c":4790.7235053026,"v":435710.7255148822,"t":1721221200}
+{"o":4790.7235053026,"h":4795.5742725487,"l":4737.2473245437,"c":4745.8426892458,"v":405737.8616652376,"t":1721224800}
+{"o":4745.8426892458,"h":4754.9292487848,"l":4669.3109602848,"c":4681.1145250796,"v":435919.9713681596,"t":1721228400}
+{"o":4681.1145250796,"h":4686.2071710886,"l":4578.2668232112,"c":4614.8148182772,"v":589353.1842260322,"t":1721232000}
+{"o":4614.8148182772,"h":4657.7222003166,"l":4606.6741308599,"c":4630.5163938941,"v":436586.9687805172,"t":1721235600}
+{"o":4630.5163938941,"h":4665.6886325707,"l":4621.523232028,"c":4635.7723020263,"v":341985.1101623495,"t":1721239200}
+{"o":4635.7723020263,"h":4659.3058803467,"l":4621.181409389,"c":4639.7712732202,"v":344895.2306137403,"t":1721242800}
+{"o":4639.7712732202,"h":4656.6991863862,"l":4622.535149368,"c":4623.4438991619,"v":353271.2907864622,"t":1721246400}
+{"o":4623.4438991619,"h":4640.6577120957,"l":4585.6491980702,"c":4630.7294723739,"v":411864.8356038606,"t":1721250000}
+{"o":4630.7294723739,"h":4645.1511698359,"l":4520.0683174477,"c":4526.8150880878,"v":391417.6193506386,"t":1721253600}
+{"o":4526.8150880878,"h":4536.3689115469,"l":4505.9221491107,"c":4515.0919444139,"v":314262.8861167582,"t":1721257200}
+{"o":4515.0919444139,"h":4595.4634602013,"l":4513.5212155413,"c":4585.0225346802,"v":333718.8768178594,"t":1721260800}
+{"o":4585.0225346802,"h":4621.9711015111,"l":4574.4164819282,"c":4619.9910727963,"v":316497.0850600965,"t":1721264400}
+{"o":4619.9910727963,"h":4640.6894853307,"l":4557.6976621184,"c":4603.5621272092,"v":389378.3174582057,"t":1721268000}
+{"o":4603.5621272092,"h":4631.6959332746,"l":4597.8204655619,"c":4614.0723364015,"v":318381.1173419929,"t":1721271600}
+{"o":4614.0723364015,"h":4617.6054886773,"l":4571.9675335758,"c":4578.5387855725,"v":342007.2554103859,"t":1721275200}
+{"o":4578.5387855725,"h":4631.8390418248,"l":4560.1902521248,"c":4620.8050927776,"v":356226.549134275,"t":1721278800}
+{"o":4620.8050927776,"h":4643.312411618,"l":4606.9908786928,"c":4638.6533806962,"v":401698.2835688762,"t":1721282400}
+{"o":4638.6533806962,"h":4642.1213118352,"l":4603.8720614738,"c":4605.607546912,"v":440878.7863309729,"t":1721286000}
+{"o":4605.607546912,"h":4632.2491544449,"l":4593.265443498,"c":4628.4331206309,"v":413802.931792227,"t":1721289600}
+{"o":4628.4331206309,"h":4642.5789137847,"l":4616.5330274823,"c":4629.2844593188,"v":383363.4955481871,"t":1721293200}
+{"o":4629.2844593188,"h":4629.2844593188,"l":4594.4743500171,"c":4621.6981966748,"v":361493.1746196506,"t":1721296800}
+{"o":4621.6981966748,"h":4633.2620108877,"l":4599.7128808971,"c":4629.2015824868,"v":382938.775292767,"t":1721300400}
+{"o":4629.2015824868,"h":4687.9450211004,"l":4627.629722714,"c":4672.1335756019,"v":438706.4474507624,"t":1721304000}
+{"o":4672.1335756019,"h":4691.1901933111,"l":4645.1616960441,"c":4665.7522523755,"v":451845.9715211872,"t":1721307600}
+{"o":4665.7522523755,"h":4677.8376536535,"l":4575.8205875066,"c":4588.6535779347,"v":559310.1454070985,"t":1721311200}
+{"o":4588.6535779347,"h":4588.6535779347,"l":4530.740727717,"c":4539.860450592,"v":569747.6900432693,"t":1721314800}
+{"o":4539.860450592,"h":4577.5897108273,"l":4501.8773572397,"c":4573.2439248984,"v":496916.8785408235,"t":1721318400}
+{"o":4573.2439248984,"h":4577.0735945865,"l":4523.4753986302,"c":4527.8104942533,"v":396582.3105380422,"t":1721322000}
+{"o":4527.8104942533,"h":4567.6810271121,"l":4511.7167706365,"c":4540.2578849851,"v":455128.4955366428,"t":1721325600}
+{"o":4540.2578849851,"h":4572.326828949,"l":4515.4720491004,"c":4555.8715558303,"v":389409.3657772888,"t":1721329200}
+{"o":4555.8715558303,"h":4587.0600424202,"l":4538.9798061095,"c":4587.0600424202,"v":342971.5317343587,"t":1721332800}
+{"o":4587.0600424202,"h":4600.2539795696,"l":4570.9865801572,"c":4597.9196821578,"v":327008.5164573999,"t":1721336400}
+{"o":4597.9196821578,"h":4657.9452487042,"l":4584.6447196911,"c":4642.0994497938,"v":406271.2560710859,"t":1721340000}
+{"o":4642.0994497938,"h":4651.7340543097,"l":4612.9579286861,"c":4621.5649314246,"v":336877.4922481179,"t":1721343600}
+{"o":4621.5649314246,"h":4626.7629470218,"l":4579.0101794302,"c":4587.8154765784,"v":421974.3564510486,"t":1721347200}
+{"o":4587.8154765784,"h":4603.7863844636,"l":4535.2035213923,"c":4601.9254242896,"v":353554.9290215406,"t":1721350800}
+{"o":4601.9254242896,"h":4636.9442481718,"l":4585.8310798847,"c":4607.5002855486,"v":336089.5478148411,"t":1721354400}
+{"o":4607.5002855486,"h":4701.3018656517,"l":4606.1415848721,"c":4696.7398983941,"v":425369.6757362011,"t":1721358000}
+{"o":4696.7398983941,"h":4712.8602642958,"l":4667.7098940338,"c":4667.7459811535,"v":352194.4599184149,"t":1721361600}
+{"o":4667.7459811535,"h":4712.8015337425,"l":4664.3017720119,"c":4708.8065124426,"v":331725.8766330482,"t":1721365200}
+{"o":4708.8065124426,"h":4805.3803005836,"l":4706.1173523124,"c":4773.7775274231,"v":459835.9894629465,"t":1721368800}
+{"o":4773.7775274231,"h":4774.4327112459,"l":4502.1409743917,"c":4519.2455052568,"v":444158.1647894525,"t":1721372400}
+{"o":4519.2455052568,"h":4542.9150966607,"l":4458.1461643077,"c":4529.7312991468,"v":529184.2895770763,"t":1721376000}
+{"o":4529.7312991468,"h":4572.8073190949,"l":4490.4468022713,"c":4497.9558180673,"v":487539.0837904204,"t":1721379600}
+{"o":4497.9558180673,"h":4561.4727770097,"l":4487.9412177607,"c":4534.6377187199,"v":390999.6804879212,"t":1721383200}
+{"o":4534.6377187199,"h":4558.7727554541,"l":4525.6622639784,"c":4551.4836081849,"v":336283.6730361394,"t":1721386800}
+{"o":4551.4836081849,"h":4597.5822542892,"l":4542.0352234189,"c":4586.5156458682,"v":380138.749139689,"t":1721390400}
+{"o":4586.5156458682,"h":4697.0895415675,"l":4546.0969934576,"c":4674.6101073252,"v":513541.5639176846,"t":1721394000}
+{"o":4674.6101073252,"h":4726.2028619732,"l":4663.0714768524,"c":4723.4405612886,"v":580211.1060191581,"t":1721397600}
+{"o":4723.4405612886,"h":4731.7130160855,"l":4678.0711469504,"c":4726.7640243202,"v":592432.0619133289,"t":1721401200}
+{"o":4726.7640243202,"h":4803.7790899026,"l":4724.959826449,"c":4739.293243708,"v":680847.8773415945,"t":1721404800}
+{"o":4739.293243708,"h":4778.4268992141,"l":4725.3578059575,"c":4773.6429869464,"v":464547.5971027486,"t":1721408400}
+{"o":4773.6429869464,"h":4776.5167819976,"l":4711.5444005958,"c":4754.734439693,"v":371139.0382229476,"t":1721412000}
+{"o":4754.734439693,"h":4787.2679268292,"l":4749.2452115926,"c":4772.9757328883,"v":464788.1330323518,"t":1721415600}
+{"o":4772.9757328883,"h":4776.0407395568,"l":4703.2139358572,"c":4734.8199413615,"v":445730.709651046,"t":1721419200}
+{"o":4734.8199413615,"h":4759.0089941239,"l":4703.1888726161,"c":4707.5119470968,"v":396919.5680013166,"t":1721422800}
+{"o":4707.5119470968,"h":4745.2115426528,"l":4707.5119470968,"c":4724.7486480064,"v":381453.1166500266,"t":1721426400}
+{"o":4724.7486480064,"h":4749.096550892,"l":4723.8786312474,"c":4736.8150140384,"v":339467.9758410325,"t":1721430000}
+{"o":4736.8150140384,"h":4754.2577601215,"l":4712.9899076698,"c":4744.3515073515,"v":376630.8885455792,"t":1721433600}
+{"o":4744.3515073515,"h":4782.9264348606,"l":4741.0403846695,"c":4767.0691693619,"v":336320.1050786026,"t":1721437200}
+{"o":4767.0691693619,"h":4810.763197543,"l":4755.1747141624,"c":4786.8939597026,"v":292452.2275839559,"t":1721440800}
+{"o":4786.8939597026,"h":4802.6409444961,"l":4747.3763068023,"c":4750.1977437987,"v":279760.1337944234,"t":1721444400}
+{"o":4750.1977437987,"h":4772.0096382001,"l":4748.3715932134,"c":4769.3820300985,"v":263746.1686092971,"t":1721448000}
+{"o":4769.3820300985,"h":4770.7924701239,"l":4737.70089607,"c":4759.5316436371,"v":312248.312926789,"t":1721451600}
+{"o":4759.5316436371,"h":4769.1952561129,"l":4734.5325093044,"c":4738.1286991717,"v":294962.2093121923,"t":1721455200}
+{"o":4738.1286991717,"h":4745.9349476334,"l":4717.328788437,"c":4721.4266880142,"v":278704.2593441529,"t":1721458800}
+{"o":4721.4266880142,"h":4744.4117756233,"l":4714.8607659599,"c":4723.928055859,"v":295276.6662331269,"t":1721462400}
+{"o":4723.928055859,"h":4755.6455841929,"l":4605.0754617356,"c":4626.5149585522,"v":310547.2807600976,"t":1721466000}
+{"o":4626.5149585522,"h":4638.5312708545,"l":4610.2172469506,"c":4616.1088070699,"v":331107.4828837897,"t":1721469600}
+{"o":4616.1088070699,"h":4619.4969970475,"l":4588.6375266347,"c":4596.7555164175,"v":309588.0134829651,"t":1721473200}
+{"o":4596.7555164175,"h":4622.8490178854,"l":4596.7555164175,"c":4609.3510004097,"v":325716.6935975787,"t":1721476800}
+{"o":4609.3510004097,"h":4616.8877471412,"l":4578.5797946487,"c":4603.4878141975,"v":376708.558482562,"t":1721480400}
+{"o":4603.4878141975,"h":4635.4874219419,"l":4598.4042011806,"c":4626.1923366754,"v":520065.6806201761,"t":1721484000}
+{"o":4626.1923366754,"h":4644.167816855,"l":4617.7580892269,"c":4630.0648771742,"v":416100.4023442087,"t":1721487600}
+{"o":4630.0648771742,"h":4735.0946964158,"l":4623.1354415775,"c":4714.0886324407,"v":443485.2020461307,"t":1721491200}
+{"o":4714.0886324407,"h":4844.8850821687,"l":4704.4340061298,"c":4839.5884423821,"v":515900.1332517574,"t":1721494800}
+{"o":4839.5884423821,"h":4849.4150347104,"l":4809.5406492314,"c":4822.260308795,"v":388218.4422533252,"t":1721498400}
+{"o":4822.260308795,"h":4839.2124131677,"l":4783.7425582632,"c":4791.1485131673,"v":379935.3005008626,"t":1721502000}
+{"o":4791.1485131673,"h":4836.201964245,"l":4790.1048642087,"c":4824.5585851822,"v":365042.9053664162,"t":1721505600}
+{"o":4824.5585851822,"h":4849.6943432426,"l":4798.1579791901,"c":4847.5119652174,"v":362589.7550389986,"t":1721509200}
+{"o":4847.5119652174,"h":4863.0745711604,"l":4804.5521729635,"c":4816.09783459,"v":361678.5030266021,"t":1721512800}
+{"o":4816.09783459,"h":4842.4476894121,"l":4812.2919925928,"c":4822.2554381375,"v":259333.486168459,"t":1721516400}
+{"o":4822.2554381375,"h":4838.4448853658,"l":4800.4996157724,"c":4806.6395000525,"v":269305.4451370573,"t":1721520000}
+{"o":4806.6395000525,"h":4847.1218688734,"l":4804.7155476644,"c":4834.3726437345,"v":291563.6486080701,"t":1721523600}
+{"o":4834.3726437345,"h":4873.5716248834,"l":4820.9693332827,"c":4822.9254584595,"v":294223.6097256208,"t":1721527200}
+{"o":4822.9254584595,"h":4834.3784188598,"l":4807.5356438384,"c":4810.7016620902,"v":274138.9228280443,"t":1721530800}
+{"o":4810.7016620902,"h":4827.5877973988,"l":4804.3235815856,"c":4809.5957363819,"v":272063.5779119762,"t":1721534400}
+{"o":4809.5957363819,"h":4817.8145857151,"l":4792.7276514465,"c":4809.5151351533,"v":295291.5925488268,"t":1721538000}
+{"o":4809.5151351533,"h":4816.933326695,"l":4755.2857824245,"c":4760.5821925649,"v":331372.4178998649,"t":1721541600}
+{"o":4760.5821925649,"h":4775.4361193679,"l":4750.8974604184,"c":4759.0769450771,"v":300853.6222382018,"t":1721545200}
+{"o":4759.0769450771,"h":4776.8336331638,"l":4757.4315074133,"c":4763.9702350718,"v":277393.0069654356,"t":1721548800}
+{"o":4763.9702350718,"h":4796.973290202,"l":4758.3834389056,"c":4796.8710940999,"v":276919.3182141507,"t":1721552400}
+{"o":4796.8710940999,"h":4805.6961920389,"l":4781.8253469744,"c":4782.7941458166,"v":299740.237271874,"t":1721556000}
+{"o":4782.7941458166,"h":4804.3998254248,"l":4780.4150613676,"c":4801.8917780234,"v":325561.9002313144,"t":1721559600}
+{"o":4801.8917780234,"h":4816.5306648561,"l":4788.6525984856,"c":4797.6201716798,"v":352495.2872454646,"t":1721563200}
+{"o":4797.6201716798,"h":4816.0743480043,"l":4767.2171050582,"c":4783.1971583929,"v":358103.1020145073,"t":1721566800}
+{"o":4783.1971583929,"h":4847.5389135687,"l":4720.3508512466,"c":4791.9964156037,"v":487556.7136640426,"t":1721570400}
+{"o":4791.9964156037,"h":4860.0329072243,"l":4765.8269141807,"c":4829.9347655238,"v":551079.7970508423,"t":1721574000}
+{"o":4829.9347655238,"h":4878.7003022669,"l":4805.2141117792,"c":4872.284792165,"v":489601.989718708,"t":1721577600}
+{"o":4872.284792165,"h":4878.3354587834,"l":4754.7667438222,"c":4777.4799023507,"v":602098.9240445107,"t":1721581200}
+{"o":4777.4799023507,"h":4896.543782305,"l":4697.968498918,"c":4816.2926118467,"v":1140542.8053943745,"t":1721584800}
+{"o":4816.2926118467,"h":4901.8814349477,"l":4799.5578630284,"c":4899.5229725003,"v":555300.7957214911,"t":1721588400}
+{"o":4899.5229725003,"h":5081.4692366628,"l":4885.2724287182,"c":5017.2808769711,"v":837308.1660450603,"t":1721592000}
+{"o":5017.2808769711,"h":5086.1617948059,"l":4995.7958006896,"c":5073.3421565976,"v":642034.5215363045,"t":1721595600}
+{"o":5073.3421565976,"h":5075.9047026409,"l":4983.6108433212,"c":5062.8608934195,"v":579239.2709063343,"t":1721599200}
+{"o":5062.8608934195,"h":5104.5319358574,"l":5052.9979481775,"c":5076.7611965356,"v":502305.1878532346,"t":1721602800}
+{"o":5076.7611965356,"h":5110.6430591656,"l":4852.3534033923,"c":4859.5868401545,"v":524855.9224902163,"t":1721606400}
+{"o":4859.5868401545,"h":4867.627898817,"l":4813.7781763454,"c":4816.94489219,"v":456306.2890410568,"t":1721610000}
+{"o":4816.94489219,"h":4864.7169129261,"l":4808.1124822065,"c":4841.8583661244,"v":442536.8884588696,"t":1721613600}
+{"o":4841.8583661244,"h":4846.4178969584,"l":4798.657230934,"c":4803.5986918626,"v":384090.7468988309,"t":1721617200}
+{"o":4803.5986918626,"h":4826.1874480057,"l":4796.2342029733,"c":4814.0327394676,"v":352349.5805654232,"t":1721620800}
+{"o":4814.0327394676,"h":4820.2485394197,"l":4732.4895882099,"c":4760.5921060294,"v":411317.8386058584,"t":1721624400}
+{"o":4760.5921060294,"h":4782.8658713127,"l":4734.2238881663,"c":4765.9642242181,"v":539206.9179580003,"t":1721628000}
+{"o":4765.9642242181,"h":4765.9973959654,"l":4717.9311482001,"c":4737.6942403356,"v":432070.2691632116,"t":1721631600}
+{"o":4737.6942403356,"h":4763.117834355,"l":4695.9598606795,"c":4707.3250163014,"v":433849.3998430363,"t":1721635200}
+{"o":4707.3250163014,"h":4751.7867109971,"l":4693.6916614543,"c":4751.7867109971,"v":386946.0224998274,"t":1721638800}
+{"o":4751.7867109971,"h":4807.5717806341,"l":4745.3265789287,"c":4765.5931726098,"v":393257.5364824691,"t":1721642400}
+{"o":4765.5931726098,"h":4803.1625974838,"l":4759.9669109739,"c":4797.053772098,"v":366817.350719157,"t":1721646000}
+{"o":4797.053772098,"h":4810.8401394486,"l":4765.2787858039,"c":4790.7896601988,"v":386800.4400728515,"t":1721649600}
+{"o":4790.7896601988,"h":4828.0944207997,"l":4729.9439856283,"c":4745.4700078621,"v":493003.1650356711,"t":1721653200}
+{"o":4745.4700078621,"h":4784.2129734224,"l":4704.6278321414,"c":4729.7720252654,"v":534684.128063224,"t":1721656800}
+{"o":4729.7720252654,"h":4796.2874883453,"l":4701.8831252802,"c":4774.5086688545,"v":504198.9024923502,"t":1721660400}
+{"o":4774.5086688545,"h":4798.5061121993,"l":4752.7861003278,"c":4758.9848874206,"v":513024.9539246305,"t":1721664000}
+{"o":4758.9848874206,"h":4816.334718988,"l":4744.3172273023,"c":4811.505719285,"v":409686.703247564,"t":1721667600}
+{"o":4811.505719285,"h":4855.3044830502,"l":4803.4555990214,"c":4806.9295933586,"v":449047.7905386602,"t":1721671200}
+{"o":4806.9295933586,"h":4861.2581896415,"l":4800.4501475618,"c":4856.3667234708,"v":420879.2484656224,"t":1721674800}
+{"o":4856.3667234708,"h":4870.1870817934,"l":4827.5314731403,"c":4847.7113399114,"v":549887.3707363328,"t":1721678400}
+{"o":4847.7113399114,"h":4848.0530811593,"l":4773.9450275919,"c":4784.2861232913,"v":528513.5028751713,"t":1721682000}
+{"o":4784.2861232913,"h":4785.1950072436,"l":4725.3422610632,"c":4740.6721083075,"v":503210.0251651056,"t":1721685600}
+{"o":4740.6721083075,"h":4764.219297946,"l":4704.7738292699,"c":4750.7000020959,"v":396475.867773959,"t":1721689200}
+{"o":4750.7000020959,"h":4794.4621039552,"l":4745.5018162229,"c":4749.868961472,"v":390841.1819004074,"t":1721692800}
+{"o":4749.868961472,"h":4764.600698642,"l":4713.1083308444,"c":4735.9721429166,"v":410399.1536373267,"t":1721696400}
+{"o":4735.9721429166,"h":4767.1992065589,"l":4704.284142768,"c":4765.8684979446,"v":377755.2369619029,"t":1721700000}
+{"o":4765.8684979446,"h":4775.972312535,"l":4750.2976760112,"c":4754.5437810272,"v":489774.2234507334,"t":1721703600}
+{"o":4754.5437810272,"h":4756.5205636968,"l":4658.2495672272,"c":4663.9458314485,"v":508273.0764510162,"t":1721707200}
+{"o":4663.9458314485,"h":4669.7323525571,"l":4613.1891886081,"c":4631.9471708406,"v":524188.739348435,"t":1721710800}
+{"o":4631.9471708406,"h":4673.1059685112,"l":4622.1840932825,"c":4647.5585795527,"v":534264.3194779718,"t":1721714400}
+{"o":4647.5585795527,"h":4680.4410586256,"l":4640.9885062748,"c":4673.6636239878,"v":422950.2156287433,"t":1721718000}
+{"o":4673.6636239878,"h":4728.2279677355,"l":4665.4323682935,"c":4707.7806441749,"v":418125.7696750775,"t":1721721600}
+{"o":4707.7806441749,"h":4732.9097509245,"l":4692.0799127755,"c":4722.3307618977,"v":380059.6276119139,"t":1721725200}
+{"o":4722.3307618977,"h":4745.1484012821,"l":4707.5638740157,"c":4707.5638740157,"v":361766.0336970816,"t":1721728800}
+{"o":4707.5638740157,"h":4707.5638740157,"l":4624.5041974429,"c":4662.4258273049,"v":444106.855440949,"t":1721732400}
+{"o":4662.4258273049,"h":4674.850215906,"l":4628.0339591666,"c":4658.3033075505,"v":403224.8255160914,"t":1721736000}
+{"o":4658.3033075505,"h":4670.6581281581,"l":4573.3206834008,"c":4616.192687498,"v":594288.9059070939,"t":1721739600}
+{"o":4616.192687498,"h":4736.7516402513,"l":4610.1765190532,"c":4730.8191590099,"v":700283.149151803,"t":1721743200}
+{"o":4730.8191590099,"h":4733.9462025933,"l":4667.3622631064,"c":4688.4882966802,"v":794281.0763968901,"t":1721746800}
+{"o":4688.4882966802,"h":4699.6609024182,"l":4550.6492870059,"c":4557.2798922403,"v":717766.418263889,"t":1721750400}
+{"o":4557.2798922403,"h":4621.3383040604,"l":4531.6106543121,"c":4613.62291424,"v":830073.0988160446,"t":1721754000}
+{"o":4613.62291424,"h":4629.8043191037,"l":4577.7977054388,"c":4582.8725993155,"v":610845.1243346542,"t":1721757600}
+{"o":4582.8725993155,"h":4615.4176247304,"l":4555.4067216336,"c":4566.419713725,"v":550982.6473775782,"t":1721761200}
+{"o":4566.419713725,"h":4627.0099322099,"l":4563.297901351,"c":4615.6715463458,"v":516393.390010842,"t":1721764800}
+{"o":4615.6715463458,"h":4642.5203542789,"l":4595.1931333257,"c":4595.1931333257,"v":520055.4236858304,"t":1721768400}
+{"o":4595.1931333257,"h":4612.9313466465,"l":4552.2651598365,"c":4590.4382897621,"v":440473.1485788211,"t":1721772000}
+{"o":4590.4382897621,"h":4603.6735818851,"l":4547.0034265598,"c":4593.6951342334,"v":399945.9840641442,"t":1721775600}
+{"o":4593.6951342334,"h":4629.0214170118,"l":4540.9892936936,"c":4542.4843917535,"v":446296.2418662311,"t":1721779200}
+{"o":4542.4843917535,"h":4601.5932851637,"l":4538.5129425839,"c":4556.0294035996,"v":415980.3205932694,"t":1721782800}
+{"o":4556.0294035996,"h":4604.9240301585,"l":4542.6984739403,"c":4602.9773381681,"v":376008.285769876,"t":1721786400}
+{"o":4602.9773381681,"h":4634.5408984814,"l":4586.272026747,"c":4611.0811192356,"v":354001.8666287453,"t":1721790000}
+{"o":4611.0811192356,"h":4616.156078117,"l":4588.5752145113,"c":4607.2556254561,"v":328792.9431445124,"t":1721793600}
+{"o":4607.2556254561,"h":4608.9490053438,"l":4573.2329823361,"c":4597.7908604041,"v":362815.485860998,"t":1721797200}
+{"o":4597.7908604041,"h":4626.6708382336,"l":4587.1671072762,"c":4614.8450814635,"v":317085.9735056894,"t":1721800800}
+{"o":4614.8450814635,"h":4636.7388808773,"l":4606.4549184148,"c":4625.6693024245,"v":336258.7562760355,"t":1721804400}
+{"o":4625.6693024245,"h":4710.5726422489,"l":4611.604844326,"c":4691.1749984274,"v":470083.7709090839,"t":1721808000}
+{"o":4691.1749984274,"h":4701.1130847339,"l":4671.1169581764,"c":4686.2931387333,"v":384818.2810002484,"t":1721811600}
+{"o":4686.2931387333,"h":4718.2370246913,"l":4680.7022215165,"c":4712.5223856109,"v":358522.2072766832,"t":1721815200}
+{"o":4712.5223856109,"h":4739.2674306067,"l":4710.7100229287,"c":4720.6926318167,"v":368684.8488912918,"t":1721818800}
+{"o":4720.6926318167,"h":4726.170141955,"l":4679.9292883298,"c":4687.0821085375,"v":380686.4775883216,"t":1721822400}
+{"o":4687.0821085375,"h":4754.2827186071,"l":4683.2566854618,"c":4709.0024295034,"v":477224.1372444278,"t":1721826000}
+{"o":4709.0024295034,"h":4829.7138036076,"l":4702.292616246,"c":4806.9313493785,"v":609619.8671369796,"t":1721829600}
+{"o":4806.9313493785,"h":4825.7082886751,"l":4719.4853076513,"c":4721.4552674602,"v":583022.2932471132,"t":1721833200}
+{"o":4721.4552674602,"h":4793.9872918668,"l":4685.0138163573,"c":4793.9872918668,"v":603978.0892398525,"t":1721836800}
+{"o":4793.9872918668,"h":4846.4017078903,"l":4790.5805555579,"c":4821.4971086497,"v":565538.4253064527,"t":1721840400}
+{"o":4821.4971086497,"h":4824.7253336612,"l":4711.2017874262,"c":4722.0522181233,"v":585455.7725162872,"t":1721844000}
+{"o":4722.0522181233,"h":4780.5046549467,"l":4707.5643641185,"c":4729.4031119328,"v":511113.8294672042,"t":1721847600}
+{"o":4729.4031119328,"h":4787.940911678,"l":4729.4031119328,"c":4781.6140567806,"v":469365.397802814,"t":1721851200}
+{"o":4781.6140567806,"h":4785.564929855,"l":4664.4953165298,"c":4711.7831350131,"v":668895.434971365,"t":1721854800}
+{"o":4711.7831350131,"h":4758.9069228597,"l":4704.4004139129,"c":4708.6893958747,"v":573910.3791119093,"t":1721858400}
+{"o":4708.6893958747,"h":4730.6472133587,"l":4674.2575769968,"c":4726.4250798324,"v":528154.8001209644,"t":1721862000}
+{"o":4726.4250798324,"h":4768.593010849,"l":4703.1586354045,"c":4740.2744173827,"v":470183.3220065339,"t":1721865600}
+{"o":4740.2744173827,"h":4740.3989476414,"l":4570.8057465033,"c":4654.753190506,"v":1091550.6311481625,"t":1721869200}
+{"o":4654.753190506,"h":4654.8678831308,"l":4470.3504030745,"c":4533.9021611893,"v":894738.5405010383,"t":1721872800}
+{"o":4533.9021611893,"h":4542.5693868969,"l":4494.7619683596,"c":4528.3708642285,"v":498483.122257727,"t":1721876400}
+{"o":4528.3708642285,"h":4587.6694300766,"l":4499.015398326,"c":4567.1731309433,"v":444782.6121834634,"t":1721880000}
+{"o":4567.1731309433,"h":4589.9446517902,"l":4520.766619296,"c":4527.5405785313,"v":358061.4781118094,"t":1721883600}
+{"o":4527.5405785313,"h":4565.4350541051,"l":4506.3205652118,"c":4555.8748926,"v":374057.0803056028,"t":1721887200}
+{"o":4555.8748926,"h":4568.1945241984,"l":4494.5754024921,"c":4497.5655095837,"v":398465.9733319906,"t":1721890800}
+{"o":4497.5655095837,"h":4538.6727741998,"l":4477.9853706206,"c":4520.3611912494,"v":452603.4680635822,"t":1721894400}
+{"o":4520.3611912494,"h":4545.750110494,"l":4502.4629580206,"c":4511.1873183881,"v":371264.0432102815,"t":1721898000}
+{"o":4511.1873183881,"h":4512.9646466905,"l":4436.7242687345,"c":4458.4963393583,"v":569753.8054210019,"t":1721901600}
+{"o":4458.4963393583,"h":4495.0687684051,"l":4451.3223536439,"c":4481.2664501712,"v":490797.9196772393,"t":1721905200}
+{"o":4481.2664501712,"h":4507.946181849,"l":4416.0277698634,"c":4445.717406065,"v":629613.7317287668,"t":1721908800}
+{"o":4445.717406065,"h":4480.3893085877,"l":4420.7989947093,"c":4462.5273322809,"v":665025.7718325584,"t":1721912400}
+{"o":4462.5273322809,"h":4551.6815355983,"l":4400.6653758012,"c":4548.2444334739,"v":840018.9717899874,"t":1721916000}
+{"o":4548.2444334739,"h":4567.9131332009,"l":4502.9607321415,"c":4523.4698324232,"v":665339.2472439761,"t":1721919600}
+{"o":4523.4698324232,"h":4578.9123447999,"l":4500.0756893181,"c":4532.3070655035,"v":692524.7604017422,"t":1721923200}
+{"o":4532.3070655035,"h":4559.7687893998,"l":4502.7918142115,"c":4520.0879581772,"v":573185.7474609915,"t":1721926800}
+{"o":4520.0879581772,"h":4538.0619276787,"l":4434.8967286183,"c":4449.7617185415,"v":612254.2107483622,"t":1721930400}
+{"o":4449.7617185415,"h":4480.3736094792,"l":4422.8780087663,"c":4463.3036523036,"v":636881.0838845619,"t":1721934000}
+{"o":4463.3036523036,"h":4526.486083913,"l":4394.2652462656,"c":4526.486083913,"v":633522.223777158,"t":1721937600}
+{"o":4526.486083913,"h":4582.4994694971,"l":4504.9691397384,"c":4563.3700354165,"v":676807.8197018979,"t":1721941200}
+{"o":4563.3700354165,"h":4587.3767407613,"l":4543.3357032032,"c":4573.5708312762,"v":494102.4424866871,"t":1721944800}
+{"o":4573.5708312762,"h":4589.4877601649,"l":4544.7922509026,"c":4563.1153192618,"v":441763.5382384511,"t":1721948400}
+{"o":4563.1153192618,"h":4606.1951067662,"l":4558.2787197457,"c":4591.1593822962,"v":469607.4494248679,"t":1721952000}
+{"o":4591.1593822962,"h":4626.2577303749,"l":4581.5753100024,"c":4620.6526820868,"v":511414.3900903363,"t":1721955600}
+{"o":4620.6526820868,"h":4674.0324092162,"l":4615.6793999542,"c":4662.6884564753,"v":498602.8956890819,"t":1721959200}
+{"o":4662.6884564753,"h":4697.141758011,"l":4649.3037360106,"c":4665.3276421049,"v":551640.8663456414,"t":1721962800}
+{"o":4665.3276421049,"h":4708.6857684815,"l":4662.6528283235,"c":4703.8839322281,"v":467603.7974498134,"t":1721966400}
+{"o":4703.8839322281,"h":4718.21706641,"l":4684.0092840458,"c":4699.911845779,"v":435259.5211716992,"t":1721970000}
+{"o":4699.911845779,"h":4718.2776087595,"l":4692.9565858019,"c":4703.9497957243,"v":369060.8730664167,"t":1721973600}
+{"o":4703.9497957243,"h":4718.3454060578,"l":4690.2258147972,"c":4693.0378260615,"v":348095.9885079908,"t":1721977200}
+{"o":4693.0378260615,"h":4734.167278594,"l":4691.295962378,"c":4729.3779782361,"v":381806.6144381028,"t":1721980800}
+{"o":4729.3779782361,"h":4780.3556625758,"l":4729.3779782361,"c":4752.3347364677,"v":461601.153591939,"t":1721984400}
+{"o":4752.3347364677,"h":4768.9426493341,"l":4731.4267573022,"c":4741.3234987658,"v":438224.7594550189,"t":1721988000}
+{"o":4741.3234987658,"h":4752.4825566208,"l":4729.0285586119,"c":4745.1444433151,"v":357034.2461849544,"t":1721991600}
+{"o":4745.1444433151,"h":4763.8575834231,"l":4721.5598410137,"c":4732.1335139152,"v":414058.1487401699,"t":1721995200}
+{"o":4732.1335139152,"h":4867.6971209894,"l":4713.4982965406,"c":4851.505439,"v":539063.3101375969,"t":1721998800}
+{"o":4851.505439,"h":4861.6395201626,"l":4757.4888833002,"c":4804.7286690408,"v":702371.2223370525,"t":1722002400}
+{"o":4804.7286690408,"h":4837.7092423309,"l":4798.6471200968,"c":4819.8311438264,"v":534357.2018021058,"t":1722006000}
+{"o":4819.8311438264,"h":4834.1196563573,"l":4798.6326971434,"c":4810.5496257959,"v":459435.8341750966,"t":1722009600}
+{"o":4810.5496257959,"h":4849.3171310113,"l":4807.1912986451,"c":4827.0590637935,"v":415123.2817542588,"t":1722013200}
+{"o":4827.0590637935,"h":4845.9465874505,"l":4818.1298197479,"c":4845.5412882079,"v":396042.0828330896,"t":1722016800}
+{"o":4845.5412882079,"h":4858.4872823781,"l":4827.7757832932,"c":4839.2834470178,"v":422824.4894860972,"t":1722020400}
+{"o":4839.2834470178,"h":4841.7136305168,"l":4807.4606508289,"c":4819.67844755,"v":382356.8549181041,"t":1722024000}
+{"o":4819.67844755,"h":4856.5176914364,"l":4810.5703902102,"c":4840.840179533,"v":364221.4041386999,"t":1722027600}
+{"o":4840.840179533,"h":4867.7681910633,"l":4831.1663772359,"c":4865.3497926597,"v":353694.7912357524,"t":1722031200}
+{"o":4865.3497926597,"h":4877.1567269338,"l":4853.7141862264,"c":4859.4250082297,"v":342371.1252125981,"t":1722034800}
+{"o":4859.4250082297,"h":4999.2777221116,"l":4830.1766971141,"c":4974.1097046128,"v":380622.6252445452,"t":1722038400}
+{"o":4974.1097046128,"h":4975.2877814675,"l":4949.2301477662,"c":4953.1980508731,"v":335736.4054168462,"t":1722042000}
+{"o":4953.1980508731,"h":5020.7493802762,"l":4943.6760812486,"c":5014.2832058335,"v":368658.6712555184,"t":1722045600}
+{"o":5014.2832058335,"h":5040.9837189682,"l":4975.6766502855,"c":4981.6462785835,"v":380642.5294139648,"t":1722049200}
+{"o":4981.6462785835,"h":5016.9232540427,"l":4976.772650502,"c":5016.9232540427,"v":315718.3752358438,"t":1722052800}
+{"o":5016.9232540427,"h":5045.2240054049,"l":5006.3245906153,"c":5008.8316456109,"v":365734.680649174,"t":1722056400}
+{"o":5008.8316456109,"h":5042.6671995464,"l":5005.7853455992,"c":5037.312885818,"v":331225.1733134589,"t":1722060000}
+{"o":5037.312885818,"h":5076.6618086004,"l":5013.4020160102,"c":5066.8061931008,"v":432511.7503241617,"t":1722063600}
+{"o":5066.8061931008,"h":5107.740038861,"l":5066.3549347295,"c":5103.8087416595,"v":441972.5276269002,"t":1722067200}
+{"o":5103.8087416595,"h":5104.2896208221,"l":5077.6306797795,"c":5081.8349915309,"v":390741.7593221306,"t":1722070800}
+{"o":5081.8349915309,"h":5085.8473617322,"l":5051.453954697,"c":5055.2990807226,"v":350852.8469487907,"t":1722074400}
+{"o":5055.2990807226,"h":5058.6388606857,"l":5026.1243851005,"c":5055.0733815217,"v":439437.001489364,"t":1722078000}
+{"o":5055.0733815217,"h":5094.3609470914,"l":5054.7615061117,"c":5074.5043739965,"v":418227.1354926965,"t":1722081600}
+{"o":5074.5043739965,"h":5132.9442851151,"l":5068.1910882556,"c":5112.6398361585,"v":499663.0551022697,"t":1722085200}
+{"o":5112.6398361585,"h":5118.1250692611,"l":5028.8366024905,"c":5050.4031764309,"v":579047.7289585997,"t":1722088800}
+{"o":5050.4031764309,"h":5057.7772824922,"l":4950.4630902393,"c":4975.3605353707,"v":646384.6104385632,"t":1722092400}
+{"o":4975.3605353707,"h":4996.3520123673,"l":4950.5648492713,"c":4956.341927259,"v":519951.2878179454,"t":1722096000}
+{"o":4956.341927259,"h":4977.2028458592,"l":4921.1483446261,"c":4929.775468094,"v":581785.3074119936,"t":1722099600}
+{"o":4929.775468094,"h":4985.8011539605,"l":4925.6668047063,"c":4943.5189249568,"v":493863.1948224773,"t":1722103200}
+{"o":4943.5189249568,"h":4952.603668839,"l":4892.9517648637,"c":4948.7445856486,"v":638669.8742620492,"t":1722106800}
+{"o":4948.7445856486,"h":4996.4774984188,"l":4857.5472527296,"c":4991.6973058058,"v":994043.3152162384,"t":1722110400}
+{"o":4991.6973058058,"h":5090.7160162841,"l":4961.9286315248,"c":5071.6213764564,"v":1164812.2799708694,"t":1722114000}
+{"o":5071.6213764564,"h":5092.2088066485,"l":5052.3939563891,"c":5062.5696045146,"v":888266.4261922039,"t":1722117600}
+{"o":5062.5696045146,"h":5062.5696045146,"l":5007.530240495,"c":5015.9178217297,"v":848987.2785389918,"t":1722121200}
+{"o":5015.9178217297,"h":5048.3876687111,"l":4975.2116484253,"c":5041.053762553,"v":1338046.8026268762,"t":1722124800}
+{"o":5041.053762553,"h":5088.4225617775,"l":5038.8641734112,"c":5063.1767580605,"v":881599.0075719884,"t":1722128400}
+{"o":5063.1767580605,"h":5076.8525391851,"l":5035.7578296128,"c":5045.8304924798,"v":628206.1517765236,"t":1722132000}
+{"o":5045.8304924798,"h":5048.6553326181,"l":5017.3518030737,"c":5026.4756539076,"v":622221.1007353646,"t":1722135600}
+{"o":5026.4756539076,"h":5039.9721904185,"l":4967.2049883935,"c":4968.594552035,"v":503263.7163294886,"t":1722139200}
+{"o":4968.594552035,"h":4988.3049629752,"l":4938.1871267674,"c":4979.7331849645,"v":538636.9622477795,"t":1722142800}
+{"o":4979.7331849645,"h":4986.3789356458,"l":4952.3894905111,"c":4967.0614518428,"v":474039.5317318254,"t":1722146400}
+{"o":4967.0614518428,"h":5017.3878001404,"l":4953.968010148,"c":5012.414921707,"v":522927.8687960661,"t":1722150000}
+{"o":5012.414921707,"h":5029.5912907898,"l":4990.4615995469,"c":5009.3276443439,"v":396621.2834026435,"t":1722153600}
+{"o":5009.3276443439,"h":5032.0363385453,"l":5003.4298882411,"c":5007.6571604621,"v":378849.4438725741,"t":1722157200}
+{"o":5007.6571604621,"h":5037.687912303,"l":5002.5493569141,"c":5030.1525962856,"v":399147.9429959189,"t":1722160800}
+{"o":5030.1525962856,"h":5067.1120241196,"l":5029.1593109805,"c":5051.4141002638,"v":538795.4017522827,"t":1722164400}
+{"o":5051.4141002638,"h":5083.0492646118,"l":5038.1450300973,"c":5067.9828123094,"v":577994.9231777206,"t":1722168000}
+{"o":5067.9828123094,"h":5089.9642799477,"l":5059.2260284559,"c":5081.7085297034,"v":519499.4179233019,"t":1722171600}
+{"o":5081.7085297034,"h":5089.2770165783,"l":5020.6724080993,"c":5038.1710318312,"v":670245.4492781023,"t":1722175200}
+{"o":5038.1710318312,"h":5046.1343063186,"l":5011.6857894675,"c":5020.0460980734,"v":592300.4422569235,"t":1722178800}
+{"o":5020.0460980734,"h":5044.7654121074,"l":5001.7317297695,"c":5007.1128852316,"v":512544.0577923513,"t":1722182400}
+{"o":5007.1128852316,"h":5026.6192533778,"l":4993.5486581059,"c":5013.7235732942,"v":453912.7590850691,"t":1722186000}
+{"o":5013.7235732942,"h":5058.0059787371,"l":5005.5211414046,"c":5047.6675171529,"v":473563.796125804,"t":1722189600}
+{"o":5047.6675171529,"h":5059.7877666073,"l":5026.8102056931,"c":5038.119174268,"v":496621.091745391,"t":1722193200}
+{"o":5038.119174268,"h":5055.1286894678,"l":5027.7932561108,"c":5051.0314495607,"v":499093.2152730222,"t":1722196800}
+{"o":5051.0314495607,"h":5055.038028856,"l":5008.9353633889,"c":5032.8174024213,"v":536884.8157127398,"t":1722200400}
+{"o":5032.8174024213,"h":5046.0269269142,"l":4981.7162112608,"c":5001.454521154,"v":581821.2474608846,"t":1722204000}
+{"o":5001.454521154,"h":5337.9922811025,"l":4991.3559465993,"c":5330.8325136114,"v":416122.4691855763,"t":1722207600}
+{"o":5330.8325136114,"h":5452.9300255763,"l":5316.4594792322,"c":5422.6382389109,"v":588608.3565635558,"t":1722211200}
+{"o":5422.6382389109,"h":5447.7938181108,"l":5398.8887706643,"c":5407.5154293731,"v":505742.4776352948,"t":1722214800}
+{"o":5407.5154293731,"h":5548.7970815837,"l":5399.4271627109,"c":5542.7204939825,"v":579475.6231287755,"t":1722218400}
+{"o":5542.7204939825,"h":5572.5295558818,"l":5525.2104269858,"c":5540.5872844874,"v":538029.1334110354,"t":1722222000}
+{"o":5540.5872844874,"h":5583.519265096,"l":5532.200905503,"c":5579.5917586558,"v":451357.5455362746,"t":1722225600}
+{"o":5579.5917586558,"h":5590.2432333944,"l":5560.358744926,"c":5580.2340880601,"v":500199.8877143016,"t":1722229200}
+{"o":5580.2340880601,"h":5585.0465444196,"l":5551.0814765471,"c":5554.7455860371,"v":492302.7938555035,"t":1722232800}
+{"o":5554.7455860371,"h":5563.8114102608,"l":5509.1070332514,"c":5542.5330028866,"v":483662.2412198911,"t":1722236400}
+{"o":5542.5330028866,"h":5546.1581421945,"l":5514.0927500241,"c":5523.2129191215,"v":374543.4583273834,"t":1722240000}
+{"o":5523.2129191215,"h":5537.5586769811,"l":5515.0575599677,"c":5533.4596092459,"v":313545.5979350469,"t":1722243600}
+{"o":5533.4596092459,"h":5533.8447215108,"l":5495.0984355123,"c":5501.2069572701,"v":366122.7464210835,"t":1722247200}
+{"o":5501.2069572701,"h":5531.5072510558,"l":5486.3953299375,"c":5501.9779735396,"v":421031.0112635267,"t":1722250800}
+{"o":5501.9779735396,"h":5565.6958040313,"l":5496.2366038909,"c":5549.1219792826,"v":526827.8428108897,"t":1722254400}
+{"o":5549.1219792826,"h":5556.6267917771,"l":5487.8106545096,"c":5496.2675554654,"v":593396.3871468964,"t":1722258000}
+{"o":5496.2675554654,"h":5503.8360729224,"l":5383.8641651736,"c":5408.4132570004,"v":778764.534982275,"t":1722261600}
+{"o":5408.4132570004,"h":5425.557414846,"l":5350.7226620628,"c":5390.5890228323,"v":850156.1197489568,"t":1722265200}
+{"o":5390.5890228323,"h":5403.9988624081,"l":5308.0549472532,"c":5325.5293186659,"v":679560.1288881433,"t":1722268800}
+{"o":5325.5293186659,"h":5388.6341464188,"l":5315.2221823478,"c":5379.6776358146,"v":555374.9982938173,"t":1722272400}
+{"o":5379.6776358146,"h":5401.5582135725,"l":5347.9326004239,"c":5351.9527876696,"v":493770.9455006503,"t":1722276000}
+{"o":5351.9527876696,"h":5386.2677857808,"l":5333.3189112434,"c":5386.1071620603,"v":466766.8737033229,"t":1722279600}
+{"o":5386.1071620603,"h":5420.0992082812,"l":5352.035817378,"c":5355.7004858349,"v":488503.2410226015,"t":1722283200}
+{"o":5355.7004858349,"h":5358.5603261399,"l":5275.1460510305,"c":5300.2379951915,"v":526855.7918451331,"t":1722286800}
+{"o":5300.2379951915,"h":5380.1816480156,"l":5279.0841374167,"c":5324.5286732553,"v":522422.1432362493,"t":1722290400}
+{"o":5324.5286732553,"h":5336.1894818806,"l":5277.5974316255,"c":5303.3032789689,"v":573639.6725619603,"t":1722294000}
+{"o":5303.3032789689,"h":5339.6098114769,"l":5264.8031197851,"c":5313.6172436091,"v":606978.4173870787,"t":1722297600}
+{"o":5313.6172436091,"h":5337.5403584152,"l":5238.4829736651,"c":5242.479976686,"v":494802.1827925794,"t":1722301200}
+{"o":5242.479976686,"h":5278.1259375039,"l":5211.3648705872,"c":5256.7179459989,"v":515042.9191648129,"t":1722304800}
+{"o":5256.7179459989,"h":5310.7841144781,"l":5245.0655828545,"c":5305.6925951135,"v":559176.3811111432,"t":1722308400}
+{"o":5305.6925951135,"h":5346.8613381319,"l":5294.9946508361,"c":5346.0530573111,"v":465921.9214521948,"t":1722312000}
+{"o":5346.0530573111,"h":5367.1129310499,"l":5267.6151870666,"c":5287.5941393476,"v":544085.1704947911,"t":1722315600}
+{"o":5287.5941393476,"h":5314.3887506679,"l":5281.3421382064,"c":5303.5133461783,"v":416735.6145222702,"t":1722319200}
+{"o":5303.5133461783,"h":5335.0951690096,"l":5297.4873705871,"c":5300.4000703753,"v":442025.7969647273,"t":1722322800}
+{"o":5300.4000703753,"h":5313.2413496899,"l":5256.234905565,"c":5260.6234003077,"v":456957.1521033655,"t":1722326400}
+{"o":5260.6234003077,"h":5289.3709012673,"l":5259.8825405638,"c":5275.8805169653,"v":418850.3707678122,"t":1722330000}
+{"o":5275.8805169653,"h":5282.0773710375,"l":5238.8464090013,"c":5254.3369316569,"v":488175.911110029,"t":1722333600}
+{"o":5254.3369316569,"h":5264.4737584757,"l":5233.1780975336,"c":5259.4541348108,"v":373957.3712690096,"t":1722337200}
+{"o":5259.4541348108,"h":5274.086519535,"l":5210.2050253512,"c":5270.8299902953,"v":428378.4602384988,"t":1722340800}
+{"o":5270.8299902953,"h":5306.0601536321,"l":5211.1231466487,"c":5218.5074485535,"v":602205.8887717309,"t":1722344400}
+{"o":5218.5074485535,"h":5286.50742657,"l":5194.1926665169,"c":5247.9084040354,"v":769919.7651743572,"t":1722348000}
+{"o":5247.9084040354,"h":5286.0860497247,"l":5204.061933273,"c":5259.9658442461,"v":636862.1165152629,"t":1722351600}
+{"o":5259.9658442461,"h":5274.8723394703,"l":5225.8173711053,"c":5226.4508102578,"v":544669.0011540091,"t":1722355200}
+{"o":5226.4508102578,"h":5229.2342486637,"l":5147.669112182,"c":5155.1926575264,"v":645587.8810861519,"t":1722358800}
+{"o":5155.1926575264,"h":5182.8729679697,"l":5134.1802214262,"c":5170.0968199969,"v":566770.1100371996,"t":1722362400}
+{"o":5170.0968199969,"h":5178.2152440051,"l":5122.7713533535,"c":5170.1994825656,"v":581005.7662255655,"t":1722366000}
+{"o":5170.1994825656,"h":5228.3156965309,"l":5100.8722427957,"c":5222.0730760655,"v":649659.8486814209,"t":1722369600}
+{"o":5222.0730760655,"h":5229.1854293652,"l":5201.1483546875,"c":5216.087832795,"v":441798.3143046672,"t":1722373200}
+{"o":5216.087832795,"h":5218.8755231352,"l":5192.4744568057,"c":5211.8657836401,"v":392087.5633851212,"t":1722376800}
+{"o":5211.8657836401,"h":5230.1620274447,"l":5197.2061177064,"c":5206.0344739611,"v":330851.730723517,"t":1722380400}
+{"o":5206.0344739611,"h":5258.0549908848,"l":5174.8989615544,"c":5252.8156741616,"v":456791.0337436002,"t":1722384000}
+{"o":5252.8156741616,"h":5276.3272152534,"l":5224.98171594,"c":5271.2906069934,"v":394270.0246123626,"t":1722387600}
+{"o":5271.2906069934,"h":5280.4230407267,"l":5231.5094329734,"c":5241.4702962346,"v":369544.097740059,"t":1722391200}
+{"o":5241.4702962346,"h":5274.5655193732,"l":5236.6461805138,"c":5258.8373777177,"v":398120.7613143545,"t":1722394800}
+{"o":5258.8373777177,"h":5262.5209933213,"l":5176.2995141979,"c":5205.7672203675,"v":430476.2811690019,"t":1722398400}
+{"o":5205.7672203675,"h":5284.8808269209,"l":5178.9705314943,"c":5280.4493342984,"v":473069.5066739944,"t":1722402000}
+{"o":5280.4493342984,"h":5337.0806478677,"l":5274.4927772322,"c":5330.186436361,"v":477857.7117766294,"t":1722405600}
+{"o":5330.186436361,"h":5342.3207444873,"l":5314.3201143397,"c":5320.004727462,"v":383975.7310451421,"t":1722409200}
+{"o":5320.004727462,"h":5349.0993334278,"l":5301.3898050026,"c":5344.3231372615,"v":403681.3626942699,"t":1722412800}
+{"o":5344.3231372615,"h":5361.4268018134,"l":5321.2951015792,"c":5333.1714765839,"v":350569.976664212,"t":1722416400}
+{"o":5333.1714765839,"h":5336.0769219241,"l":5289.3571652315,"c":5291.9209925116,"v":337378.8076934179,"t":1722420000}
+{"o":5291.9209925116,"h":5308.948952026,"l":5268.5351144571,"c":5278.0127004991,"v":379821.5228274532,"t":1722423600}
+{"o":5278.0127004991,"h":5300.9038560318,"l":5261.6288525905,"c":5263.474582041,"v":365243.3406272533,"t":1722427200}
+{"o":5263.474582041,"h":5354.437819756,"l":5262.0756732798,"c":5306.836992666,"v":449190.7885524322,"t":1722430800}
+{"o":5306.836992666,"h":5339.8369932036,"l":5232.9161685416,"c":5246.7483851291,"v":560965.7749288413,"t":1722434400}
+{"o":5246.7483851291,"h":5264.4567094727,"l":5223.1032209973,"c":5230.2865266535,"v":442861.1142934441,"t":1722438000}
+{"o":5230.2865266535,"h":5287.7393650019,"l":5215.3785914051,"c":5235.2597228333,"v":448382.803885601,"t":1722441600}
+{"o":5235.2597228333,"h":5307.5199096802,"l":5222.5623142236,"c":5285.4063433633,"v":449289.0519210159,"t":1722445200}
+{"o":5285.4063433633,"h":5294.8393671431,"l":5198.4591713477,"c":5250.4358948507,"v":596463.5257968123,"t":1722448800}
+{"o":5250.4358948507,"h":5271.9642311045,"l":5086.5652500394,"c":5130.1719813227,"v":911859.3667551593,"t":1722452400}
+{"o":5130.1719813227,"h":5138.7121466132,"l":5038.2360914922,"c":5041.2880735878,"v":721525.2305433039,"t":1722456000}
+{"o":5041.2880735878,"h":5089.2560312505,"l":5017.0706749155,"c":5052.2188182348,"v":537393.0699021383,"t":1722459600}
+{"o":5052.2188182348,"h":5052.2188182348,"l":4993.4991213541,"c":5035.83961978,"v":466232.3083949059,"t":1722463200}
+{"o":5035.83961978,"h":5039.1313422804,"l":4986.6689307034,"c":4989.8275011598,"v":380368.1465532794,"t":1722466800}
+{"o":4989.8275011598,"h":5024.1378330882,"l":4972.7248325393,"c":4996.9775174937,"v":462619.2860733618,"t":1722470400}
+{"o":4996.9775174937,"h":5009.5092073459,"l":4944.6557158376,"c":4973.4314978709,"v":430504.2308977602,"t":1722474000}
+{"o":4973.4314978709,"h":4985.9470470002,"l":4915.8333349308,"c":4940.6657218073,"v":558747.2536930843,"t":1722477600}
+{"o":4940.6657218073,"h":4940.6670684269,"l":4894.3931856125,"c":4899.5870133485,"v":531411.3279461024,"t":1722481200}
+{"o":4899.5870133485,"h":4913.7430258374,"l":4823.4450461551,"c":4840.1013162716,"v":520566.7007868801,"t":1722484800}
+{"o":4840.1013162716,"h":4924.4729173499,"l":4823.734590004,"c":4911.0110677008,"v":657783.7725359129,"t":1722488400}
+{"o":4911.0110677008,"h":4931.9053901717,"l":4891.1671384835,"c":4894.7075870797,"v":518022.9397659765,"t":1722492000}
+{"o":4894.7075870797,"h":4923.3035623606,"l":4877.6920239763,"c":4888.2621822479,"v":379602.7987750897,"t":1722495600}
+{"o":4888.2621822479,"h":4921.7230589633,"l":4884.7207536825,"c":4919.5908684553,"v":326860.6329705733,"t":1722499200}
+{"o":4919.5908684553,"h":4937.3317321003,"l":4881.6704664044,"c":4886.4874741164,"v":352136.8012874452,"t":1722502800}
+{"o":4886.4874741164,"h":4915.5107839513,"l":4880.239699398,"c":4912.8133174561,"v":293597.0853113148,"t":1722506400}
+{"o":4912.8133174561,"h":4937.5708174788,"l":4894.9538626027,"c":4929.4981146458,"v":342371.6514132781,"t":1722510000}
+{"o":4929.4981146458,"h":4980.9664882989,"l":4923.3484399445,"c":4967.1457525919,"v":427487.3999670281,"t":1722513600}
+{"o":4967.1457525919,"h":4979.8258879589,"l":4912.112657695,"c":4929.9237165985,"v":405318.4331169045,"t":1722517200}
+{"o":4929.9237165985,"h":4939.9133490448,"l":4781.9736296317,"c":4782.8029236282,"v":541965.1470346951,"t":1722520800}
+{"o":4782.8029236282,"h":4793.2779628514,"l":4690.1316838286,"c":4726.586628268,"v":842664.7916302388,"t":1722524400}
+{"o":4726.586628268,"h":4731.8383536687,"l":4659.9327468798,"c":4713.2669505411,"v":722667.1138211959,"t":1722528000}
+{"o":4713.2669505411,"h":4716.7186095558,"l":4635.6050020772,"c":4711.1928634486,"v":524152.2960064475,"t":1722531600}
+{"o":4711.1928634486,"h":4713.506760102,"l":4586.6263540089,"c":4644.2571318784,"v":629902.6070590605,"t":1722535200}
+{"o":4644.2571318784,"h":4724.1528308638,"l":4640.3714163912,"c":4716.4471648219,"v":557210.8174661055,"t":1722538800}
+{"o":4716.4471648219,"h":4797.0239397052,"l":4680.6389164775,"c":4788.5633060841,"v":537032.1249878078,"t":1722542400}
+{"o":4788.5633060841,"h":4872.0343294648,"l":4779.5089746661,"c":4831.3956553894,"v":562079.5777829817,"t":1722546000}
+{"o":4831.3956553894,"h":4892.0534264081,"l":4825.1078757433,"c":4863.7987883706,"v":521821.2325811148,"t":1722549600}
+{"o":4863.7987883706,"h":4887.1739384499,"l":4849.4846681192,"c":4860.2732150316,"v":410221.205994136,"t":1722553200}
+{"o":4860.2732150316,"h":4922.2962826591,"l":4849.9736165424,"c":4852.0485449069,"v":406513.3462737708,"t":1722556800}
+{"o":4852.0485449069,"h":4852.0485449069,"l":4771.3605524824,"c":4777.2402445086,"v":463855.7366232471,"t":1722560400}
+{"o":4777.2402445086,"h":4799.7367453054,"l":4692.3320611884,"c":4740.8058244481,"v":510694.6710404917,"t":1722564000}
+{"o":4740.8058244481,"h":4787.4804422588,"l":4721.5975823313,"c":4772.8229466946,"v":368585.9194591964,"t":1722567600}
+{"o":4772.8229466946,"h":4796.7621137304,"l":4756.3654206335,"c":4796.7621137304,"v":318659.6456440691,"t":1722571200}
+{"o":4796.7621137304,"h":4798.7262537839,"l":4710.1714632791,"c":4715.7051112513,"v":343261.7057371554,"t":1722574800}
+{"o":4715.7051112513,"h":4728.9095754087,"l":4620.8409251701,"c":4706.0083151194,"v":426483.3337124622,"t":1722578400}
+{"o":4706.0083151194,"h":4717.120433892,"l":4652.1315849298,"c":4689.9417490258,"v":348060.0823503919,"t":1722582000}
+{"o":4689.9417490258,"h":4743.1951524973,"l":4658.5243311618,"c":4741.0237780058,"v":351447.2732119864,"t":1722585600}
+{"o":4741.0237780058,"h":4776.6027317767,"l":4739.1747822915,"c":4760.9032309859,"v":402023.9787202635,"t":1722589200}
+{"o":4760.9032309859,"h":4790.0677854054,"l":4742.2207067797,"c":4774.7591969751,"v":328487.3287853507,"t":1722592800}
+{"o":4774.7591969751,"h":4802.9940984736,"l":4764.879751113,"c":4773.8503192882,"v":328644.5611127653,"t":1722596400}
+{"o":4773.8503192882,"h":4802.0731167656,"l":4715.6834676327,"c":4762.7688239372,"v":586589.7776967062,"t":1722600000}
+{"o":4762.7688239372,"h":4867.8033023995,"l":4725.3951068841,"c":4824.4916607842,"v":602307.0889580874,"t":1722603600}
+{"o":4824.4916607842,"h":4831.1742398133,"l":4521.74879352,"c":4580.36555589,"v":807423.5146433625,"t":1722607200}
+{"o":4580.36555589,"h":4593.8135312267,"l":4440.2618184431,"c":4557.104086284,"v":1107356.1429464961,"t":1722610800}
+{"o":4557.104086284,"h":4572.8644292126,"l":4480.8421791247,"c":4485.5552532495,"v":636095.1700692773,"t":1722614400}
+{"o":4485.5552532495,"h":4542.4745897334,"l":4456.7243303114,"c":4486.4675366611,"v":510529.4105024826,"t":1722618000}
+{"o":4486.4675366611,"h":4497.5645595771,"l":4432.4302673655,"c":4451.4052620305,"v":482628.4363774019,"t":1722621600}
+{"o":4451.4052620305,"h":4460.0111003667,"l":4354.1034149724,"c":4392.3946911705,"v":615447.3175914482,"t":1722625200}
+{"o":4392.3946911705,"h":5343.089941682,"l":4355.1281341669,"c":5321.4998669141,"v":641448.1593814387,"t":1722628800}
+{"o":5321.4998669141,"h":5382.3972474066,"l":5228.5790835963,"c":5367.1118480798,"v":864253.3168762666,"t":1722632400}
+{"o":5367.1118480798,"h":5380.801248191,"l":5287.0267388937,"c":5304.1944594941,"v":700577.4623279992,"t":1722636000}
+{"o":5304.1944594941,"h":5341.2584727385,"l":5243.9061753159,"c":5303.0902591781,"v":484451.341687538,"t":1722639600}
+{"o":5303.0902591781,"h":5346.1660095256,"l":5208.1530684954,"c":5245.9887842616,"v":596291.766535214,"t":1722643200}
+{"o":5245.9887842616,"h":5295.7371992598,"l":5161.0197390943,"c":5278.0337429123,"v":746189.2673893893,"t":1722646800}
+{"o":5278.0337429123,"h":5301.964256518,"l":5225.8709667377,"c":5227.6686634913,"v":429278.0858602371,"t":1722650400}
+{"o":5227.6686634913,"h":5333.6322236338,"l":5210.8930206112,"c":5331.184966644,"v":368998.9984966941,"t":1722654000}
+{"o":5331.184966644,"h":5332.3657154843,"l":5250.1877647379,"c":5263.9376948406,"v":278756.2898305824,"t":1722657600}
+{"o":5263.9376948406,"h":5297.7653471303,"l":5248.2549932619,"c":5273.2427565968,"v":321394.4567530515,"t":1722661200}
+{"o":5273.2427565968,"h":5302.0537501311,"l":5257.7032426461,"c":5296.5353068713,"v":297826.4956992429,"t":1722664800}
+{"o":5296.5353068713,"h":5329.0938664749,"l":5264.936153474,"c":5267.129260807,"v":305608.8587800541,"t":1722668400}
+{"o":5267.129260807,"h":5275.8072658962,"l":5179.7073405049,"c":5220.8123814805,"v":422860.1204984715,"t":1722672000}
+{"o":5220.8123814805,"h":5245.6619185087,"l":5152.9917144747,"c":5245.6619185087,"v":416512.1399711626,"t":1722675600}
+{"o":5245.6619185087,"h":5281.3711728451,"l":5221.8880534549,"c":5270.2747320755,"v":327043.6089027882,"t":1722679200}
+{"o":5270.2747320755,"h":5298.5557713492,"l":5256.6491556982,"c":5292.7497329286,"v":325097.5913886001,"t":1722682800}
+{"o":5292.7497329286,"h":5404.5558957602,"l":5276.4197321401,"c":5372.0156794429,"v":357089.3415375978,"t":1722686400}
+{"o":5372.0156794429,"h":5377.7108299525,"l":5326.1568419238,"c":5349.256763373,"v":325480.9640036098,"t":1722690000}
+{"o":5349.256763373,"h":5380.7852961307,"l":5315.0312526444,"c":5325.3830843836,"v":298363.7403449092,"t":1722693600}
+{"o":5325.3830843836,"h":5349.6631368213,"l":5137.6390687566,"c":5143.6763099222,"v":583658.0616129652,"t":1722697200}
+{"o":5143.6763099222,"h":5452.3237211816,"l":5088.4043018022,"c":5389.729972446,"v":878388.1169356762,"t":1722700800}
+{"o":5389.729972446,"h":5414.2859094299,"l":5222.7065907172,"c":5261.2875304065,"v":778242.3141115867,"t":1722704400}
+{"o":5261.2875304065,"h":5279.361823975,"l":5167.0599878768,"c":5234.0152339328,"v":573063.8071273853,"t":1722708000}
+{"o":5234.0152339328,"h":5284.5045297176,"l":5188.0915787744,"c":5191.4945180582,"v":470072.2684751844,"t":1722711600}
+{"o":5191.4945180582,"h":5263.6601218992,"l":5177.0531031328,"c":5206.0029328678,"v":458786.7940499738,"t":1722715200}
+{"o":5206.0029328678,"h":5298.5809801854,"l":5184.9997038464,"c":5279.649757534,"v":399198.4803269581,"t":1722718800}
+{"o":5279.649757534,"h":5291.9456536845,"l":5246.2182849352,"c":5280.1655526187,"v":309653.3910108987,"t":1722722400}
+{"o":5280.1655526187,"h":5320.8705307912,"l":5259.1822348649,"c":5268.589102813,"v":301610.9803047254,"t":1722726000}
+{"o":5268.589102813,"h":5330.9839144526,"l":5258.8403852308,"c":5326.5150311767,"v":290364.6681823703,"t":1722729600}
+{"o":5326.5150311767,"h":5332.1439028316,"l":5245.9108293809,"c":5325.6298778138,"v":314124.5424230898,"t":1722733200}
+{"o":5325.6298778138,"h":5398.648605717,"l":5322.80907511,"c":5377.1521478941,"v":337671.0327687773,"t":1722736800}
+{"o":5377.1521478941,"h":5389.5006817365,"l":5323.4010810309,"c":5334.849397039,"v":272707.9326526615,"t":1722740400}
+{"o":5334.849397039,"h":5340.1525903153,"l":5281.3601983557,"c":5283.8827419088,"v":281256.8712071823,"t":1722744000}
+{"o":5283.8827419088,"h":5339.8905359867,"l":5280.6655421922,"c":5307.9433346409,"v":264691.4081647132,"t":1722747600}
+{"o":5307.9433346409,"h":5321.5589086077,"l":5285.6202664807,"c":5309.1490688614,"v":234419.101872761,"t":1722751200}
+{"o":5309.1490688614,"h":5314.5310105083,"l":5195.5769624396,"c":5204.57018325,"v":310846.7781584725,"t":1722754800}
+{"o":5204.57018325,"h":5270.8948923473,"l":5158.5051272469,"c":5258.3971922284,"v":357505.3967838045,"t":1722758400}
+{"o":5258.3971922284,"h":5305.9767063353,"l":5245.4724824263,"c":5302.8362540758,"v":269837.473233417,"t":1722762000}
+{"o":5302.8362540758,"h":5332.4364478263,"l":5270.3483283394,"c":5324.8087445952,"v":237890.9336945115,"t":1722765600}
+{"o":5324.8087445952,"h":5342.3607171006,"l":5294.2692618802,"c":5305.2457361932,"v":264783.1783674594,"t":1722769200}
+{"o":5305.2457361932,"h":5362.8669579634,"l":5291.6435146198,"c":5356.2973650961,"v":276614.7922514633,"t":1722772800}
+{"o":5356.2973650961,"h":5364.5204523857,"l":5310.2976326038,"c":5312.4278743785,"v":308165.7598661509,"t":1722776400}
+{"o":5312.4278743785,"h":5319.6293532252,"l":5064.4266313991,"c":5091.7497351568,"v":861005.8135560233,"t":1722780000}
+{"o":5091.7497351568,"h":5091.8457078748,"l":4986.1373708429,"c":4989.8719223741,"v":857295.9447626986,"t":1722783600}
+{"o":4989.8719223741,"h":5054.4193883079,"l":4904.7818613688,"c":4921.733935058,"v":772993.0125194831,"t":1722787200}
+{"o":4921.733935058,"h":5020.6039951326,"l":4851.9732985685,"c":4988.3634093948,"v":1100750.43466951,"t":1722790800}
+{"o":4988.3634093948,"h":5178.6615773823,"l":4972.8185830091,"c":5142.0207345772,"v":810908.0228182717,"t":1722794400}
+{"o":5142.0207345772,"h":5305.1370328695,"l":5110.163335517,"c":5250.8016606923,"v":737990.2274879052,"t":1722798000}
+{"o":5250.8016606923,"h":5374.1275383313,"l":5217.0341511543,"c":5275.9085599648,"v":525167.1468146495,"t":1722801600}
+{"o":5275.9085599648,"h":5279.9100155664,"l":5174.6605557794,"c":5190.1180122031,"v":393968.0007923392,"t":1722805200}
+{"o":5190.1180122031,"h":5274.7753736438,"l":5171.6424937677,"c":5202.869055782,"v":545071.6930186857,"t":1722808800}
+{"o":5202.869055782,"h":5206.8679899201,"l":5075.8052907165,"c":5112.170436828,"v":471376.8739851032,"t":1722812400}
+{"o":5112.170436828,"h":5152.1236238341,"l":4801.7097097169,"c":4853.4351554503,"v":1165541.6491101093,"t":1722816000}
+{"o":4853.4351554503,"h":4949.4258385466,"l":4359.3932600365,"c":4845.4727223705,"v":1867290.1740542261,"t":1722819600}
+{"o":4845.4727223705,"h":4859.6977649579,"l":4636.7834977914,"c":4841.9989670423,"v":1469621.0794465938,"t":1722823200}
+{"o":4841.9989670423,"h":4847.9811599925,"l":4657.4243066954,"c":4661.9530387816,"v":942071.9960723153,"t":1722826800}
+{"o":4661.9530387816,"h":5540.8461506628,"l":4538.9710422863,"c":5270.9296549367,"v":975820.6908950182,"t":1722830400}
+{"o":5270.9296549367,"h":5280.3764186216,"l":4742.3370774854,"c":5033.4818523507,"v":1369478.4514052086,"t":1722834000}
+{"o":5033.4818523507,"h":5094.9106308403,"l":4659.6056646735,"c":4982.3782471729,"v":1733795.9962447078,"t":1722837600}
+{"o":4982.3782471729,"h":5292.3987392705,"l":4894.1231117457,"c":5231.0755097936,"v":1543990.5113626244,"t":1722841200}
+{"o":5231.0755097936,"h":5275.1791420479,"l":5083.584078656,"c":5145.0283423159,"v":983488.9890914659,"t":1722844800}
+{"o":5145.0283423159,"h":5201.2677022962,"l":4961.2520611791,"c":5094.6233167351,"v":844542.837481712,"t":1722848400}
+{"o":5094.6233167351,"h":5117.6360980481,"l":4815.2717206508,"c":4938.2305818612,"v":1237731.0182226277,"t":1722852000}
+{"o":4938.2305818612,"h":4968.949088499,"l":4700.749600266,"c":4935.2345294465,"v":1412428.2269591731,"t":1722855600}
+{"o":4935.2345294465,"h":5045.8453345849,"l":4720.9833687737,"c":4760.0593396593,"v":1671011.1885757698,"t":1722859200}
+{"o":4760.0593396593,"h":5283.6319831503,"l":4671.1550968358,"c":5225.532458786,"v":1972236.2932901862,"t":1722862800}
+{"o":5225.532458786,"h":5675.1870609704,"l":5222.9729510869,"c":5508.1832984224,"v":1746216.1428551197,"t":1722866400}
+{"o":5508.1832984224,"h":5658.7128736086,"l":5299.376484136,"c":5430.775170279,"v":1485247.0570118511,"t":1722870000}
+{"o":5430.775170279,"h":5663.9962407295,"l":5413.6371958806,"c":5466.8274982284,"v":1415136.7950801863,"t":1722873600}
+{"o":5466.8274982284,"h":5633.702253432,"l":5432.6363264251,"c":5597.061497649,"v":873243.1417349662,"t":1722877200}
+{"o":5597.061497649,"h":5597.9847382968,"l":5337.5982943781,"c":5351.4770169975,"v":798950.4726948775,"t":1722880800}
+{"o":5351.4770169975,"h":5455.8440411627,"l":5272.3437906028,"c":5361.0414487633,"v":896709.2634466466,"t":1722884400}
+{"o":5361.0414487633,"h":5517.3947132989,"l":5342.6856842483,"c":5488.8421533258,"v":705449.532751184,"t":1722888000}
+{"o":5488.8421533258,"h":5626.877745505,"l":5427.6358149665,"c":5465.6261746391,"v":790248.4313783536,"t":1722891600}
+{"o":5465.6261746391,"h":5584.8022568742,"l":5443.4746821936,"c":5511.8703904117,"v":707490.2232900101,"t":1722895200}
+{"o":5511.8703904117,"h":5603.5643105631,"l":5369.0633304893,"c":5402.2267712293,"v":544595.803930232,"t":1722898800}
+{"o":5402.2267712293,"h":5794.8251120369,"l":5385.1698965906,"c":5782.7981573307,"v":1123699.9463181605,"t":1722902400}
+{"o":5782.7981573307,"h":5854.0590049017,"l":5711.9534306511,"c":5772.2935336525,"v":866118.9217550139,"t":1722906000}
+{"o":5772.2935336525,"h":5878.93941046,"l":5756.8629143694,"c":5806.5453556722,"v":503765.0421228844,"t":1722909600}
+{"o":5806.5453556722,"h":5820.7692404993,"l":5726.8152955586,"c":5773.5171964836,"v":445213.7433258849,"t":1722913200}
+{"o":5773.5171964836,"h":5881.5789467651,"l":5722.1517776096,"c":5875.3322826997,"v":448423.0505543094,"t":1722916800}
+{"o":5875.3322826997,"h":5975.0286613515,"l":5803.8266772581,"c":5964.6218696814,"v":584268.7029974381,"t":1722920400}
+{"o":5964.6218696814,"h":5996.0851614241,"l":5889.0544007499,"c":5894.194520991,"v":527375.0328628652,"t":1722924000}
+{"o":5894.194520991,"h":5933.5722143189,"l":5830.4787120647,"c":5914.8339847682,"v":423392.6731725645,"t":1722927600}
+{"o":5914.8339847682,"h":5919.9065782222,"l":5691.0538646467,"c":5726.0497632404,"v":658470.4441209194,"t":1722931200}
+{"o":5726.0497632404,"h":5810.8240111154,"l":5681.3532477425,"c":5782.8872029285,"v":552947.0557016097,"t":1722934800}
+{"o":5782.8872029285,"h":5825.4227398533,"l":5738.7704513872,"c":5798.7283754675,"v":422377.7666959875,"t":1722938400}
+{"o":5798.7283754675,"h":5871.9166639373,"l":5737.3873813671,"c":5808.0716322309,"v":482155.0002725421,"t":1722942000}
+{"o":5808.0716322309,"h":5851.4335690253,"l":5726.624695382,"c":5736.3743036934,"v":537996.6814500849,"t":1722945600}
+{"o":5736.3743036934,"h":5846.0526205673,"l":5661.9914947339,"c":5783.6423437594,"v":792832.5608116756,"t":1722949200}
+{"o":5783.6423437594,"h":6105.4430268498,"l":5775.9731848206,"c":6028.8213085288,"v":1013207.3065263611,"t":1722952800}
+{"o":6028.8213085288,"h":6098.6976938928,"l":5962.9833827147,"c":6072.6131454966,"v":646096.1859088596,"t":1722956400}
+{"o":6072.6131454966,"h":6165.0716535634,"l":6038.5227986852,"c":6139.0738368845,"v":709937.58545643,"t":1722960000}
+{"o":6139.0738368845,"h":6218.2778807666,"l":6031.9392887192,"c":6049.9021822104,"v":573923.7368587125,"t":1722963600}
+{"o":6049.9021822104,"h":6156.1279906827,"l":6010.982641418,"c":6085.5355223897,"v":524064.8582656704,"t":1722967200}
+{"o":6085.5355223897,"h":6170.8802346546,"l":6010.392350523,"c":6095.2488023943,"v":536204.9971835153,"t":1722970800}
+{"o":6095.2488023943,"h":6162.8200763286,"l":6038.0603290931,"c":6134.5252319283,"v":551239.464704043,"t":1722974400}
+{"o":6134.5252319283,"h":6153.1897746061,"l":6067.3756189037,"c":6132.643490765,"v":455379.1418723978,"t":1722978000}
+{"o":6132.643490765,"h":6227.8364789465,"l":6024.6257154563,"c":6043.8545362994,"v":641767.9327938912,"t":1722981600}
+{"o":6043.8545362994,"h":6076.1062216583,"l":5965.3783918058,"c":6011.8641884914,"v":451166.2789250013,"t":1722985200}
+{"o":6011.8641884914,"h":6081.4245931987,"l":5939.642461217,"c":6028.5942562827,"v":545602.194814575,"t":1722988800}
+{"o":6028.5942562827,"h":6212.4749779382,"l":5927.9490300627,"c":6209.2046687839,"v":664421.2072040988,"t":1722992400}
+{"o":6209.2046687839,"h":6323.2713034667,"l":6152.2456349736,"c":6221.1940650157,"v":749582.1009059311,"t":1722996000}
+{"o":6221.1940650157,"h":6317.9035358137,"l":6208.0628879353,"c":6314.3938238498,"v":474743.266187186,"t":1722999600}
+{"o":6314.3938238498,"h":6436.1707270282,"l":6297.8031239491,"c":6388.3169416889,"v":613352.0794185927,"t":1723003200}
+{"o":6388.3169416889,"h":6454.8484420595,"l":6369.6745092841,"c":6382.2578247796,"v":467865.6923057766,"t":1723006800}
+{"o":6382.2578247796,"h":6413.7206293769,"l":6317.057168951,"c":6330.3167187593,"v":414911.3692855124,"t":1723010400}
+{"o":6330.3167187593,"h":6378.8930880213,"l":6270.2020444495,"c":6348.9220592791,"v":409349.3070250613,"t":1723014000}
+{"o":6348.9220592791,"h":6431.3516699173,"l":6328.2414326408,"c":6404.1785444307,"v":426929.7184249875,"t":1723017600}
+{"o":6404.1785444307,"h":6449.2532873543,"l":6362.3558500386,"c":6368.6544753536,"v":419636.5457651087,"t":1723021200}
+{"o":6368.6544753536,"h":6432.3996514113,"l":6344.511282647,"c":6348.3611537655,"v":556515.6481837246,"t":1723024800}
+{"o":6348.3611537655,"h":6359.4252161848,"l":6277.0229476745,"c":6316.0114268606,"v":505352.2376472576,"t":1723028400}
+{"o":6316.0114268606,"h":6398.4398342796,"l":6285.1798802301,"c":6383.6092732928,"v":514378.6183964652,"t":1723032000}
+{"o":6383.6092732928,"h":6434.3924201099,"l":6299.7001733918,"c":6328.4186453786,"v":654518.578966243,"t":1723035600}
+{"o":6328.4186453786,"h":6357.7271690591,"l":6080.8350940661,"c":6122.8743725665,"v":933168.963935341,"t":1723039200}
+{"o":6122.8743725665,"h":6204.5932830498,"l":6089.4534569572,"c":6176.9401581156,"v":719985.05531267,"t":1723042800}
+{"o":6176.9401581156,"h":6221.5528935659,"l":6099.5763003933,"c":6155.4432106126,"v":633336.9366832944,"t":1723046400}
+{"o":6155.4432106126,"h":6177.8745669532,"l":6048.5239238717,"c":6080.4471331526,"v":575778.916530398,"t":1723050000}
+{"o":6080.4471331526,"h":6095.0818048313,"l":5948.1929970978,"c":5975.3994192085,"v":679080.7582262987,"t":1723053600}
+{"o":5975.3994192085,"h":6029.7454373445,"l":5915.3984578378,"c":5957.737797418,"v":488092.1550038304,"t":1723057200}
+{"o":5957.737797418,"h":6075.9792118643,"l":5912.877805177,"c":6024.9963396383,"v":653473.3040534315,"t":1723060800}
+{"o":6024.9963396383,"h":6143.7469860144,"l":6001.0691869796,"c":6096.8008930987,"v":453518.0850202573,"t":1723064400}
+{"o":6096.8008930987,"h":6105.5977166525,"l":5927.111867993,"c":6069.9129713975,"v":528270.3215297064,"t":1723068000}
+{"o":6069.9129713975,"h":6111.845834586,"l":6001.8444796695,"c":6023.3044382675,"v":345503.0210209818,"t":1723071600}
+{"o":6023.3044382675,"h":6071.4152662373,"l":5886.6786494091,"c":5998.8064505025,"v":524326.3432391885,"t":1723075200}
+{"o":5998.8064505025,"h":6368.8604485502,"l":5968.6482453314,"c":6359.3326546336,"v":905385.1594885354,"t":1723078800}
+{"o":6359.3326546336,"h":6473.4083178735,"l":6358.8331235775,"c":6445.4251985268,"v":652579.261079099,"t":1723082400}
+{"o":6445.4251985268,"h":6506.6210408627,"l":6371.4665410239,"c":6373.6163978027,"v":444551.5416773455,"t":1723086000}
+{"o":6373.6163978027,"h":6428.1765936871,"l":6304.0794200124,"c":6318.6500406013,"v":390436.8448275525,"t":1723089600}
+{"o":6318.6500406013,"h":6393.3545123298,"l":6314.3065196048,"c":6367.2880106224,"v":295087.0172079926,"t":1723093200}
+{"o":6367.2880106224,"h":6442.1243551476,"l":6324.1615713163,"c":6416.8909617869,"v":330852.3811270797,"t":1723096800}
+{"o":6416.8909617869,"h":6475.0940848143,"l":6389.7920620601,"c":6395.6991051753,"v":385621.3685732274,"t":1723100400}
+{"o":6395.6991051753,"h":6447.9395489714,"l":6388.1678915943,"c":6440.6307891283,"v":327299.0765504405,"t":1723104000}
+{"o":6440.6307891283,"h":6481.7854849365,"l":6407.4591434176,"c":6427.5900042876,"v":337781.1200736884,"t":1723107600}
+{"o":6427.5900042876,"h":6439.0006544355,"l":6368.868301046,"c":6407.1755294546,"v":376672.6581764172,"t":1723111200}
+{"o":6407.1755294546,"h":6455.5460346317,"l":6386.9659374735,"c":6417.7780358564,"v":316515.518482041,"t":1723114800}
+{"o":6417.7780358564,"h":6598.1349748899,"l":6350.4409478771,"c":6482.9276422797,"v":688440.4559511746,"t":1723118400}
+{"o":6482.9276422797,"h":6573.5124610563,"l":6362.5086092432,"c":6412.6245655905,"v":1008924.6315359727,"t":1723122000}
+{"o":6412.6245655905,"h":6681.4119360563,"l":6404.1542665152,"c":6644.5976092147,"v":928102.5931395048,"t":1723125600}
+{"o":6644.5976092147,"h":6690.6316259352,"l":6599.0711209178,"c":6683.2533417255,"v":673231.1579789629,"t":1723129200}
+{"o":6683.2533417255,"h":6777.0071900769,"l":6618.3122559284,"c":6621.783892692,"v":803251.5644403084,"t":1723132800}
+{"o":6621.783892692,"h":6633.118954533,"l":6529.5806296073,"c":6535.7501537393,"v":633436.5272540833,"t":1723136400}
+{"o":6535.7501537393,"h":6576.9617689661,"l":6514.8132012503,"c":6537.8478968045,"v":469714.285785716,"t":1723140000}
+{"o":6537.8478968045,"h":6549.1551997455,"l":6462.5691511434,"c":6485.482624313,"v":409853.7248169985,"t":1723143600}
+{"o":6485.482624313,"h":6515.3830178537,"l":6468.1997334713,"c":6486.1293943708,"v":355607.4781907595,"t":1723147200}
+{"o":6486.1293943708,"h":6690.0171846849,"l":6484.2100946241,"c":6675.5175195797,"v":486273.9016777956,"t":1723150800}
+{"o":6675.5175195797,"h":6751.2060277998,"l":6520.6168261545,"c":6720.7699213903,"v":831840.2306636655,"t":1723154400}
+{"o":6720.7699213903,"h":6811.5125841898,"l":6681.852741491,"c":6789.4229031802,"v":759171.5979696579,"t":1723158000}
+{"o":6789.4229031802,"h":6808.1520570006,"l":6687.5715305374,"c":6712.4567751831,"v":615470.5120678343,"t":1723161600}
+{"o":6712.4567751831,"h":6739.5378330532,"l":6663.8626370058,"c":6674.5442411323,"v":475516.1242120242,"t":1723165200}
+{"o":6674.5442411323,"h":6698.0541164642,"l":6589.1683628438,"c":6592.0283005054,"v":350333.8047574583,"t":1723168800}
+{"o":6592.0283005054,"h":6669.9441288967,"l":6587.3733387654,"c":6615.7026224521,"v":309675.8266685245,"t":1723172400}
+{"o":6615.7026224521,"h":6622.9077822331,"l":6487.0168297031,"c":6496.0514178613,"v":312095.9358329926,"t":1723176000}
+{"o":6496.0514178613,"h":6557.3540184216,"l":6467.7968554997,"c":6542.698003992,"v":272577.2458714918,"t":1723179600}
+{"o":6542.698003992,"h":6581.8724646797,"l":6499.5998869418,"c":6548.837379003,"v":285287.0505351506,"t":1723183200}
+{"o":6548.837379003,"h":6621.6427617764,"l":6547.8205600495,"c":6572.8237800896,"v":295698.2539748398,"t":1723186800}
+{"o":6572.8237800896,"h":6646.8722155049,"l":6567.2194544443,"c":6634.5106468894,"v":260072.1258334737,"t":1723190400}
+{"o":6634.5106468894,"h":6641.2603255939,"l":6531.3898376521,"c":6554.3160639402,"v":271785.697631653,"t":1723194000}
+{"o":6554.3160639402,"h":6558.8339726903,"l":6465.847621512,"c":6500.3150554727,"v":342548.8295137613,"t":1723197600}
+{"o":6500.3150554727,"h":6532.080223616,"l":6469.1383198255,"c":6519.2326369783,"v":227556.2627432795,"t":1723201200}
+{"o":6519.2326369783,"h":6523.5851514387,"l":6428.6751754194,"c":6465.2705755689,"v":316969.7649747916,"t":1723204800}
+{"o":6465.2705755689,"h":6487.8611759311,"l":6372.2791738483,"c":6464.7716384404,"v":555906.1667759442,"t":1723208400}
+{"o":6464.7716384404,"h":6550.717521719,"l":6301.068482528,"c":6400.1866146401,"v":811881.4617125535,"t":1723212000}
+{"o":6400.1866146401,"h":6428.0302477563,"l":6288.9823793151,"c":6290.6184283391,"v":424692.3984917663,"t":1723215600}
+{"o":6290.6184283391,"h":6357.5941145617,"l":6269.3207121646,"c":6348.3426603387,"v":399271.3738122701,"t":1723219200}
+{"o":6348.3426603387,"h":6422.0619930836,"l":6330.4959069339,"c":6371.7799050085,"v":302141.5137925344,"t":1723222800}
+{"o":6371.7799050085,"h":6397.4851460397,"l":6311.213021293,"c":6387.8033463196,"v":329048.9046591462,"t":1723226400}
+{"o":6387.8033463196,"h":6421.8234174603,"l":6361.9776350857,"c":6395.3617003334,"v":249287.6971473108,"t":1723230000}
+{"o":6395.3617003334,"h":6433.1225145813,"l":6367.2427329847,"c":6381.716280936,"v":345012.4956600206,"t":1723233600}
+{"o":6381.716280936,"h":6422.8606871925,"l":6307.7861753061,"c":6418.1291166545,"v":364023.4324843824,"t":1723237200}
+{"o":6418.1291166545,"h":6486.7670065599,"l":6345.1360683175,"c":6485.5673912568,"v":455330.0650283815,"t":1723240800}
+{"o":6485.5673912568,"h":6549.2709692556,"l":6407.9149271314,"c":6507.7611580483,"v":437384.9345736763,"t":1723244400}
+{"o":6507.7611580483,"h":6609.3463639542,"l":6440.2046442339,"c":6447.7481481324,"v":561160.1811575692,"t":1723248000}
+{"o":6447.7481481324,"h":6514.3422401963,"l":6402.0887927965,"c":6440.9369770155,"v":329170.3990815691,"t":1723251600}
+{"o":6440.9369770155,"h":6503.2772926205,"l":6424.0800000384,"c":6428.6211332761,"v":285365.1503751228,"t":1723255200}
+{"o":6428.6211332761,"h":6439.1760668187,"l":6382.7631924691,"c":6416.6943606742,"v":284859.8649579692,"t":1723258800}
+{"o":6416.6943606742,"h":6422.2608967253,"l":6336.0113176812,"c":6390.2192015665,"v":241499.4724579137,"t":1723262400}
+{"o":6390.2192015665,"h":6432.6053301202,"l":6363.2700664717,"c":6410.4524470572,"v":232230.5656576231,"t":1723266000}
+{"o":6410.4524470572,"h":6451.4065442118,"l":6405.1947664727,"c":6434.257698896,"v":246960.7539907665,"t":1723269600}
+{"o":6434.257698896,"h":6470.8921818854,"l":6418.8086506007,"c":6470.8921818854,"v":227696.4192734712,"t":1723273200}
+{"o":6470.8921818854,"h":6487.1903398959,"l":6396.1233703817,"c":6416.7793832186,"v":273348.8699470989,"t":1723276800}
+{"o":6416.7793832186,"h":6474.9960196975,"l":6394.5383035531,"c":6442.208037505,"v":230840.5856914268,"t":1723280400}
+{"o":6442.208037505,"h":6468.754771495,"l":6420.8133575487,"c":6427.0990574431,"v":201068.4494084772,"t":1723284000}
+{"o":6427.0990574431,"h":6455.5366097426,"l":6408.0886079039,"c":6447.0836155499,"v":201682.1790931938,"t":1723287600}
+{"o":6447.0836155499,"h":6477.3124342058,"l":6427.934069272,"c":6431.4709948797,"v":213346.4829223844,"t":1723291200}
+{"o":6431.4709948797,"h":6434.3377019763,"l":6363.0068176252,"c":6368.5955638787,"v":285633.9475381825,"t":1723294800}
+{"o":6368.5955638787,"h":6407.4807913443,"l":6360.1110112076,"c":6399.5828619557,"v":300405.0097229538,"t":1723298400}
+{"o":6399.5828619557,"h":6456.1153526841,"l":6387.7494146699,"c":6410.7016706683,"v":288308.9717422773,"t":1723302000}
+{"o":6410.7016706683,"h":6425.374437741,"l":6369.3325369197,"c":6391.5737074343,"v":309349.4074836783,"t":1723305600}
+{"o":6391.5737074343,"h":6430.3076708778,"l":6373.9960101139,"c":6423.1046960314,"v":242333.6093668872,"t":1723309200}
+{"o":6423.1046960314,"h":6457.2497116961,"l":6411.9119968488,"c":6413.0221892365,"v":304721.1048139654,"t":1723312800}
+{"o":6413.0221892365,"h":6466.9633518171,"l":6392.3705152514,"c":6432.6411119193,"v":268336.2840796739,"t":1723316400}
+{"o":6432.6411119193,"h":6448.7663680567,"l":6401.302019381,"c":6428.1239380788,"v":230933.7627395763,"t":1723320000}
+{"o":6428.1239380788,"h":6458.3346782196,"l":6427.2729624014,"c":6450.9129132158,"v":251154.9389918126,"t":1723323600}
+{"o":6450.9129132158,"h":6459.5737719947,"l":6429.3346044018,"c":6441.136645361,"v":203436.0453971269,"t":1723327200}
+{"o":6441.136645361,"h":6441.136645361,"l":6395.8142186134,"c":6412.7616523255,"v":204227.3151234714,"t":1723330800}
+{"o":6412.7616523255,"h":6456.3370504356,"l":6396.8783878289,"c":6442.4506100373,"v":264189.2480733637,"t":1723334400}
+{"o":6442.4506100373,"h":6466.1382449999,"l":6412.1418307509,"c":6460.3318715619,"v":222064.7953488253,"t":1723338000}
+{"o":6460.3318715619,"h":6473.4121510866,"l":6433.9503057378,"c":6443.6955166638,"v":192617.6842458688,"t":1723341600}
+{"o":6443.6955166638,"h":6534.1668419013,"l":6443.5691348306,"c":6481.8492528186,"v":301793.7667171078,"t":1723345200}
+{"o":6481.8492528186,"h":6494.3591025647,"l":6444.9865913525,"c":6452.0167650778,"v":263291.7930212732,"t":1723348800}
+{"o":6452.0167650778,"h":6487.4051826039,"l":6444.9760325671,"c":6473.885741469,"v":161874.8299313433,"t":1723352400}
+{"o":6473.885741469,"h":6488.424094153,"l":6457.1312310825,"c":6474.4418321266,"v":178007.0480251346,"t":1723356000}
+{"o":6474.4418321266,"h":6530.4577902514,"l":6474.4418321266,"c":6522.0082824508,"v":198023.6138215238,"t":1723359600}
+{"o":6522.0082824508,"h":6543.8592212069,"l":6506.8132795594,"c":6512.087162465,"v":210625.1223763311,"t":1723363200}
+{"o":6512.087162465,"h":6576.583097935,"l":6461.1666920586,"c":6480.5548706986,"v":288217.0694904824,"t":1723366800}
+{"o":6480.5548706986,"h":6504.467416495,"l":5504.139307512,"c":5510.5248097559,"v":238467.30704831,"t":1723370400}
+{"o":5510.5248097559,"h":5515.0006730214,"l":5435.3205188676,"c":5458.4704715555,"v":317574.6945006207,"t":1723374000}
+{"o":5458.4704715555,"h":5463.6181352037,"l":5345.8813112874,"c":5382.0358007356,"v":347473.3897570859,"t":1723377600}
+{"o":5382.0358007356,"h":5396.9580498944,"l":5322.7458896548,"c":5383.2685508536,"v":383157.8965238794,"t":1723381200}
+{"o":5383.2685508536,"h":5388.1621008732,"l":5279.4147481997,"c":5301.9950496379,"v":353666.4730198792,"t":1723384800}
+{"o":5301.9950496379,"h":5307.5697211605,"l":5240.6646997712,"c":5282.5025963468,"v":464273.0617823029,"t":1723388400}
+{"o":5282.5025963468,"h":5303.145126938,"l":5261.6463657519,"c":5283.2019008972,"v":322602.6958652801,"t":1723392000}
+{"o":5283.2019008972,"h":5319.1353583255,"l":5250.2773552319,"c":5295.8217420731,"v":276845.9439600671,"t":1723395600}
+{"o":5295.8217420731,"h":5300.1988994555,"l":5217.7541224346,"c":5255.7373476218,"v":321980.7566385496,"t":1723399200}
+{"o":5255.7373476218,"h":5255.7373476218,"l":5141.2029267767,"c":5173.9161306383,"v":471489.2305686257,"t":1723402800}
+{"o":5173.9161306383,"h":5179.140887972,"l":5106.4858182628,"c":5111.0196275242,"v":543195.4149632979,"t":1723406400}
+{"o":5111.0196275242,"h":5125.288545209,"l":5069.9246971608,"c":5094.5145687446,"v":418579.0328987365,"t":1723410000}
+{"o":5094.5145687446,"h":5127.0991752065,"l":4973.1271036227,"c":5049.6405751781,"v":521295.4985655944,"t":1723413600}
+{"o":5049.6405751781,"h":5050.4932676152,"l":5004.6118853685,"c":5027.2763529279,"v":274720.7629612471,"t":1723417200}
+{"o":5027.2763529279,"h":5106.4938882919,"l":5014.7956832019,"c":5068.7381044043,"v":473404.1741541267,"t":1723420800}
+{"o":5068.7381044043,"h":5118.4986785504,"l":5052.2154307672,"c":5096.2470342843,"v":346465.5496213973,"t":1723424400}
+{"o":5096.2470342843,"h":5129.748645889,"l":5068.8692757544,"c":5124.2860498406,"v":249630.2447038023,"t":1723428000}
+{"o":5124.2860498406,"h":5143.3230597801,"l":5082.8624709151,"c":5112.0251893313,"v":248062.1087788462,"t":1723431600}
+{"o":5112.0251893313,"h":5129.2303147451,"l":5091.6637527885,"c":5098.2101786619,"v":258654.199917647,"t":1723435200}
+{"o":5098.2101786619,"h":5111.227764366,"l":5052.4197016507,"c":5086.0040728864,"v":215669.3451463149,"t":1723438800}
+{"o":5086.0040728864,"h":5102.8735154616,"l":5054.3476150782,"c":5097.1385479661,"v":251595.3201838415,"t":1723442400}
+{"o":5097.1385479661,"h":5213.924619775,"l":5051.4865892379,"c":5182.3863254969,"v":537042.271245043,"t":1723446000}
+{"o":5182.3863254969,"h":5256.0887339989,"l":5128.699519376,"c":5145.0919595878,"v":489050.0835831352,"t":1723449600}
+{"o":5145.0919595878,"h":5179.8194870984,"l":5119.2568418795,"c":5129.579510426,"v":381794.3323080574,"t":1723453200}
+{"o":5129.579510426,"h":5236.4895442179,"l":5100.6522197158,"c":5236.2588900886,"v":384513.4126605657,"t":1723456800}
+{"o":5236.2588900886,"h":5356.8273465684,"l":5225.0032092836,"c":5338.2442958044,"v":561297.5316278393,"t":1723460400}
+{"o":5338.2442958044,"h":5341.9230158367,"l":5267.6927186143,"c":5300.0555789556,"v":436687.0529983793,"t":1723464000}
+{"o":5300.0555789556,"h":5318.8563177065,"l":5107.2831152432,"c":5123.4307435352,"v":529014.5607249507,"t":1723467600}
+{"o":5123.4307435352,"h":5342.4461448698,"l":5066.1184327193,"c":5293.5237085371,"v":904353.3081988121,"t":1723471200}
+{"o":5293.5237085371,"h":5328.0363580972,"l":5167.5832973747,"c":5243.1167645239,"v":765023.6321309687,"t":1723474800}
+{"o":5243.1167645239,"h":5263.55663733,"l":5179.4731038627,"c":5221.1489183451,"v":475714.5252200642,"t":1723478400}
+{"o":5221.1489183451,"h":5247.3179128844,"l":5152.9899574717,"c":5155.2084626743,"v":354244.4383375635,"t":1723482000}
+{"o":5155.2084626743,"h":5199.0810057734,"l":5068.850282948,"c":5079.2355063111,"v":475645.9311594023,"t":1723485600}
+{"o":5079.2355063111,"h":5137.1259291855,"l":5079.0734587812,"c":5104.8527307507,"v":377750.8881392337,"t":1723489200}
+{"o":5104.8527307507,"h":5158.5708855213,"l":5083.5479176338,"c":5093.1498148122,"v":353374.0288108973,"t":1723492800}
+{"o":5093.1498148122,"h":5127.4679518243,"l":5037.4567928022,"c":5097.0058576116,"v":469628.4288956801,"t":1723496400}
+{"o":5097.0058576116,"h":5138.9836845922,"l":5089.7501991489,"c":5118.0144184236,"v":299540.2279154685,"t":1723500000}
+{"o":5118.0144184236,"h":5237.083314739,"l":5116.6520175887,"c":5195.4551830122,"v":469112.5284704836,"t":1723503600}
+{"o":5195.4551830122,"h":5232.4407754877,"l":5170.8866214556,"c":5210.4609450329,"v":599685.0397913849,"t":1723507200}
+{"o":5210.4609450329,"h":5222.2784219998,"l":5161.2314143488,"c":5219.3469305497,"v":402497.2953017434,"t":1723510800}
+{"o":5219.3469305497,"h":5219.4122208652,"l":5132.8719404384,"c":5173.4923246224,"v":361156.3873542718,"t":1723514400}
+{"o":5173.4923246224,"h":5176.5084678291,"l":5076.0356342896,"c":5103.2648696187,"v":489707.0293514878,"t":1723518000}
+{"o":5103.2648696187,"h":5151.2075392412,"l":5078.7727338284,"c":5146.1227219115,"v":298243.4976973277,"t":1723521600}
+{"o":5146.1227219115,"h":5188.2173638668,"l":5126.4427703423,"c":5176.6531849738,"v":239370.4200190219,"t":1723525200}
+{"o":5176.6531849738,"h":5213.0761984069,"l":5134.6462858763,"c":5203.449433616,"v":250854.5839583043,"t":1723528800}
+{"o":5203.449433616,"h":5222.3208612081,"l":5182.7383283289,"c":5183.8454198043,"v":220575.683049038,"t":1723532400}
+{"o":5183.8454198043,"h":5198.9445049985,"l":5129.8851583068,"c":5166.0885234529,"v":298595.4350558223,"t":1723536000}
+{"o":5166.0885234529,"h":5169.695241688,"l":5107.8826524826,"c":5136.8726975429,"v":304045.0567159523,"t":1723539600}
+{"o":5136.8726975429,"h":5153.7609118002,"l":5087.914571866,"c":5136.7386721158,"v":302272.4422511017,"t":1723543200}
+{"o":5136.7386721158,"h":5189.6510035632,"l":5122.9901734764,"c":5179.2178678531,"v":270513.098894283,"t":1723546800}
+{"o":5179.2178678531,"h":5232.6986817752,"l":5157.0658003668,"c":5195.3926911381,"v":506351.126961778,"t":1723550400}
+{"o":5195.3926911381,"h":5244.5577658606,"l":5172.090431966,"c":5228.7533438056,"v":397259.4498717036,"t":1723554000}
+{"o":5228.7533438056,"h":5241.6612098164,"l":5140.8700879214,"c":5201.6240114396,"v":432409.8640650398,"t":1723557600}
+{"o":5201.6240114396,"h":5209.8800069401,"l":5158.9969947852,"c":5189.6432987795,"v":342003.623725967,"t":1723561200}
+{"o":5189.6432987795,"h":5307.3747668308,"l":5181.2062871781,"c":5304.654650587,"v":488451.9401003074,"t":1723564800}
+{"o":5304.654650587,"h":5321.2686107723,"l":5238.3705036798,"c":5265.8402873838,"v":486892.1869858429,"t":1723568400}
+{"o":5265.8402873838,"h":5269.9213463093,"l":5201.042433792,"c":5210.8952088683,"v":398185.0375624052,"t":1723572000}
+{"o":5210.8952088683,"h":5223.9169451548,"l":5146.9481231428,"c":5205.4489769769,"v":399584.6944118791,"t":1723575600}
+{"o":5205.4489769769,"h":5219.0149289675,"l":5175.626406743,"c":5183.575890591,"v":279673.3415796485,"t":1723579200}
+{"o":5183.575890591,"h":5252.3692576543,"l":5179.0568630577,"c":5249.1033732294,"v":317696.5127708953,"t":1723582800}
+{"o":5249.1033732294,"h":5252.0477931763,"l":5202.8101434476,"c":5225.365699472,"v":299956.93169856,"t":1723586400}
+{"o":5225.365699472,"h":5240.6329233558,"l":5193.4528088986,"c":5209.6803630966,"v":265360.3189771445,"t":1723590000}
+{"o":5209.6803630966,"h":5230.9378743425,"l":5184.2738315257,"c":5184.6516865934,"v":312107.2462394388,"t":1723593600}
+{"o":5184.6516865934,"h":5198.795302195,"l":5101.8421185442,"c":5116.6859933563,"v":307464.6362274188,"t":1723597200}
+{"o":5116.6859933563,"h":5153.1167951231,"l":5106.1951443013,"c":5151.1174684257,"v":252697.2947684522,"t":1723600800}
+{"o":5151.1174684257,"h":5193.2357903576,"l":5136.0014970524,"c":5156.1653077323,"v":289710.8153084797,"t":1723604400}
+{"o":5156.1653077323,"h":5162.8439599178,"l":5129.7871015122,"c":5137.3243634353,"v":284281.4993050692,"t":1723608000}
+{"o":5137.3243634353,"h":5172.4123300913,"l":5128.968240874,"c":5142.7180154462,"v":235237.0698066413,"t":1723611600}
+{"o":5142.7180154462,"h":5172.4942499999,"l":5120.6362440568,"c":5159.6837477049,"v":236739.1690268209,"t":1723615200}
+{"o":5159.6837477049,"h":5176.7290071772,"l":5144.6653971102,"c":5176.7290071772,"v":205878.9194348489,"t":1723618800}
+{"o":5176.7290071772,"h":5182.9125662162,"l":5144.9075026606,"c":5173.3753615846,"v":222873.0100709017,"t":1723622400}
+{"o":5173.3753615846,"h":5204.3192800729,"l":5166.4227807538,"c":5197.9237834596,"v":221319.7461486761,"t":1723626000}
+{"o":5197.9237834596,"h":5259.7563297134,"l":5197.52066161,"c":5218.3253267811,"v":271749.0485813072,"t":1723629600}
+{"o":5218.3253267811,"h":5293.8190721494,"l":5206.3602467296,"c":5258.5408483029,"v":334362.7362754208,"t":1723633200}
+{"o":5258.5408483029,"h":5404.9584092056,"l":5236.1327337917,"c":5327.6382852168,"v":763055.4602581076,"t":1723636800}
+{"o":5327.6382852168,"h":5372.7628486332,"l":5209.8406292261,"c":5228.3764822472,"v":790650.6573425388,"t":1723640400}
+{"o":5228.3764822472,"h":5246.8325754356,"l":5164.7593859697,"c":5210.0085162033,"v":735361.7118872239,"t":1723644000}
+{"o":5210.0085162033,"h":5231.5296652635,"l":5136.4659233648,"c":5211.5001647669,"v":592816.83002012,"t":1723647600}
+{"o":5211.5001647669,"h":5229.1810227285,"l":5114.0873932225,"c":5148.1518607704,"v":654371.7945589782,"t":1723651200}
+{"o":5148.1518607704,"h":5166.4383043006,"l":5127.8789407968,"c":5134.74161463,"v":452915.2507312784,"t":1723654800}
+{"o":5134.74161463,"h":5159.3152959381,"l":5105.5745921435,"c":5131.9272778448,"v":314551.9520169935,"t":1723658400}
+{"o":5131.9272778448,"h":5140.2911642638,"l":5107.0865387158,"c":5123.8639555656,"v":302736.4867382921,"t":1723662000}
+{"o":5123.8639555656,"h":5138.8269669105,"l":5115.1826750127,"c":5122.6747769411,"v":245703.4159279215,"t":1723665600}
+{"o":5122.6747769411,"h":5132.2256659972,"l":5101.4136757979,"c":5109.277560403,"v":202049.4074258863,"t":1723669200}
+{"o":5109.277560403,"h":5126.7428961356,"l":5046.6796035711,"c":5126.5294784023,"v":334655.5004216272,"t":1723672800}
+{"o":5126.5294784023,"h":5128.4868432726,"l":5103.0808363039,"c":5103.0808363039,"v":207914.7024261145,"t":1723676400}
+{"o":5103.0808363039,"h":5161.6918268143,"l":5103.057621926,"c":5145.9709117321,"v":249848.9645681822,"t":1723680000}
+{"o":5145.9709117321,"h":5164.1180702368,"l":5118.6712632975,"c":5124.0113977509,"v":240348.6929557579,"t":1723683600}
+{"o":5124.0113977509,"h":5158.5077166613,"l":5083.9648829691,"c":5136.693754387,"v":377812.3434252733,"t":1723687200}
+{"o":5136.693754387,"h":5156.2981854001,"l":5129.586438443,"c":5138.0875274434,"v":233435.4171799276,"t":1723690800}
+{"o":5138.0875274434,"h":5144.5470292517,"l":5099.6163109921,"c":5136.995872542,"v":346974.0478407822,"t":1723694400}
+{"o":5136.995872542,"h":5144.1775019011,"l":5066.8227289795,"c":5077.4128335923,"v":249059.7433627953,"t":1723698000}
+{"o":5077.4128335923,"h":5085.6283280619,"l":5003.2532918962,"c":5039.6936573274,"v":321768.3362038724,"t":1723701600}
+{"o":5039.6936573274,"h":5065.8679465742,"l":5010.4534522061,"c":5057.9096014121,"v":239043.6340060426,"t":1723705200}
+{"o":5057.9096014121,"h":5082.9332070842,"l":5031.4333124087,"c":5082.9332070842,"v":229252.0005374638,"t":1723708800}
+{"o":5082.9332070842,"h":5096.3933238069,"l":5046.2370428273,"c":5048.6037454456,"v":233481.9833678469,"t":1723712400}
+{"o":5048.6037454456,"h":5057.5410361494,"l":5017.1952598967,"c":5030.9468073409,"v":307973.0991564019,"t":1723716000}
+{"o":5030.9468073409,"h":5093.8707494331,"l":5030.9468073409,"c":5084.6376952377,"v":261376.8192219177,"t":1723719600}
+{"o":5084.6376952377,"h":5588.2410020541,"l":5061.8995684761,"c":5482.9241231892,"v":490609.2636705748,"t":1723723200}
+{"o":5482.9241231892,"h":5573.1032442607,"l":5456.8225963489,"c":5565.0579879117,"v":453352.8729400881,"t":1723726800}
+{"o":5565.0579879117,"h":5623.590633913,"l":5533.2398759939,"c":5566.3925449524,"v":432356.6179292105,"t":1723730400}
+{"o":5566.3925449524,"h":5616.0766319921,"l":5541.4721054506,"c":5604.5136927954,"v":376378.7640638482,"t":1723734000}
+{"o":5604.5136927954,"h":5667.575534523,"l":5586.7777618023,"c":5600.9728678054,"v":339120.3535784926,"t":1723737600}
+{"o":5600.9728678054,"h":5602.0919561616,"l":5497.7695992129,"c":5498.7398046313,"v":358625.1238669393,"t":1723741200}
+{"o":5498.7398046313,"h":5499.827700355,"l":5280.4013024604,"c":5323.3066781004,"v":833128.6853978994,"t":1723744800}
+{"o":5323.3066781004,"h":5395.1119508288,"l":5276.7947818376,"c":5374.8280003697,"v":659706.981856306,"t":1723748400}
+{"o":5374.8280003697,"h":5395.0433987363,"l":5323.5525160456,"c":5390.8428566602,"v":414500.0406964268,"t":1723752000}
+{"o":5390.8428566602,"h":5445.543146711,"l":5370.6374104766,"c":5445.543146711,"v":535127.0572965679,"t":1723755600}
+{"o":5445.543146711,"h":5563.7816433999,"l":5411.135049108,"c":5517.3316134863,"v":491849.4703088053,"t":1723759200}
+{"o":5517.3316134863,"h":5531.9577621768,"l":5468.6695096843,"c":5474.9014956151,"v":269409.3267102955,"t":1723762800}
+{"o":5474.9014956151,"h":5483.4615253788,"l":5440.4593506894,"c":5447.5676163925,"v":267087.2768658497,"t":1723766400}
+{"o":5447.5676163925,"h":5474.3114030533,"l":5401.6564845638,"c":5449.6116065596,"v":239079.3275907771,"t":1723770000}
+{"o":5449.6116065596,"h":5543.2869312666,"l":5417.3201397049,"c":5495.8234618505,"v":376537.7137502898,"t":1723773600}
+{"o":5495.8234618505,"h":5499.6162309259,"l":5442.7805788514,"c":5451.013462253,"v":305004.4677149808,"t":1723777200}
+{"o":5451.013462253,"h":5473.2680765696,"l":5435.279656402,"c":5470.0873474274,"v":192383.1769833103,"t":1723780800}
+{"o":5470.0873474274,"h":5498.011636387,"l":5458.2499339184,"c":5491.5101060866,"v":210455.8313697536,"t":1723784400}
+{"o":5491.5101060866,"h":5559.3999775218,"l":5483.4485978111,"c":5539.5135699771,"v":256190.9161806819,"t":1723788000}
+{"o":5539.5135699771,"h":5553.9200500739,"l":5522.2837533792,"c":5548.7047421033,"v":198815.3185218101,"t":1723791600}
+{"o":5548.7047421033,"h":5562.0163392635,"l":5507.3488060231,"c":5516.4751066339,"v":240302.3041762762,"t":1723795200}
+{"o":5516.4751066339,"h":5544.299269242,"l":5508.2090409463,"c":5543.1746429777,"v":202176.3433286303,"t":1723798800}
+{"o":5543.1746429777,"h":5543.1746429777,"l":5482.4875318658,"c":5509.5379447401,"v":218618.8301155536,"t":1723802400}
+{"o":5509.5379447401,"h":5526.3965143753,"l":5448.1737158594,"c":5451.1453716639,"v":511300.7437895581,"t":1723806000}
+{"o":5451.1453716639,"h":5476.2239319404,"l":5331.2141431397,"c":5343.5808594331,"v":482979.7605135218,"t":1723809600}
+{"o":5343.5808594331,"h":5474.26140794,"l":5333.5492075999,"c":5387.3393674552,"v":605775.1085977211,"t":1723813200}
+{"o":5387.3393674552,"h":5403.0266591924,"l":5287.4941191494,"c":5312.740664065,"v":611777.811088805,"t":1723816800}
+{"o":5312.740664065,"h":5345.8186664374,"l":5234.0430334726,"c":5294.4949838347,"v":508277.9057490929,"t":1723820400}
+{"o":5294.4949838347,"h":5366.8440238445,"l":5277.8861606685,"c":5312.8842437756,"v":432309.2251019707,"t":1723824000}
+{"o":5312.8842437756,"h":5369.9493648135,"l":5227.9666920226,"c":5359.2928978326,"v":436567.1031162327,"t":1723827600}
+{"o":5359.2928978326,"h":5398.9888919619,"l":5319.1112958714,"c":5350.6811331987,"v":404142.832500729,"t":1723831200}
+{"o":5350.6811331987,"h":5431.3393418242,"l":5350.6811331987,"c":5409.2169918075,"v":377940.204765413,"t":1723834800}
+{"o":5409.2169918075,"h":5448.6470123802,"l":5394.0591935784,"c":5394.3983382979,"v":269537.3798410872,"t":1723838400}
+{"o":5394.3983382979,"h":5419.0022353298,"l":5357.1382748891,"c":5371.1249942286,"v":283308.2643661425,"t":1723842000}
+{"o":5371.1249942286,"h":5385.653579294,"l":5354.4687673998,"c":5360.5215267876,"v":223302.9821972017,"t":1723845600}
+{"o":5360.5215267876,"h":5364.004303972,"l":5334.0023314716,"c":5336.3208933359,"v":199784.0941518406,"t":1723849200}
+{"o":5336.3208933359,"h":5347.8723899995,"l":5284.2692471767,"c":5334.6936156737,"v":263391.0481672903,"t":1723852800}
+{"o":5334.6936156737,"h":5372.8364850162,"l":5325.1271864327,"c":5350.778563337,"v":199801.3951593961,"t":1723856400}
+{"o":5350.778563337,"h":5387.0516327563,"l":5345.0493468286,"c":5361.8659901515,"v":191942.3932586313,"t":1723860000}
+{"o":5361.8659901515,"h":5368.7772561471,"l":5304.9416217303,"c":5329.8181672799,"v":205356.9667069556,"t":1723863600}
+{"o":5329.8181672799,"h":5353.9676787152,"l":5322.4686045199,"c":5350.4360399911,"v":167631.053642143,"t":1723867200}
+{"o":5350.4360399911,"h":5362.6384169147,"l":5335.8120521562,"c":5356.1604032558,"v":166803.0296508198,"t":1723870800}
+{"o":5356.1604032558,"h":5365.6306544963,"l":5328.1894698665,"c":5337.1444636734,"v":172719.9867041387,"t":1723874400}
+{"o":5337.1444636734,"h":5354.7359694302,"l":5320.2521275402,"c":5354.7359694302,"v":200227.0784239083,"t":1723878000}
+{"o":5354.7359694302,"h":5356.8031829963,"l":5333.3715807519,"c":5355.6637633154,"v":166125.6678030304,"t":1723881600}
+{"o":5355.6637633154,"h":5380.0395961721,"l":5338.3135542375,"c":5358.7934972067,"v":184968.3857972419,"t":1723885200}
+{"o":5358.7934972067,"h":5365.2381248592,"l":5313.4852970068,"c":5317.7075016662,"v":187602.8488083993,"t":1723888800}
+{"o":5317.7075016662,"h":5356.1993586587,"l":5302.257421889,"c":5343.7696428541,"v":182500.0037260181,"t":1723892400}
+{"o":5343.7696428541,"h":5368.6428048972,"l":5333.3263815411,"c":5362.2755560063,"v":206054.6017413831,"t":1723896000}
+{"o":5362.2755560063,"h":5406.4410693225,"l":5354.9602653317,"c":5365.9568293137,"v":283944.5748635314,"t":1723899600}
+{"o":5365.9568293137,"h":5418.7211566341,"l":5360.338266456,"c":5418.574057761,"v":271364.2137496423,"t":1723903200}
+{"o":5418.574057761,"h":5439.3023894103,"l":5378.9513614014,"c":5381.8199901023,"v":293157.5347229561,"t":1723906800}
+{"o":5381.8199901023,"h":5428.2348510288,"l":5380.1835871359,"c":5421.2672267246,"v":253072.7289508752,"t":1723910400}
+{"o":5421.2672267246,"h":5440.0192009089,"l":5389.7730999672,"c":5391.8782088796,"v":210612.7435523907,"t":1723914000}
+{"o":5391.8782088796,"h":5400.06644622,"l":5375.1438061342,"c":5394.1665742758,"v":173030.6104554515,"t":1723917600}
+{"o":5394.1665742758,"h":5424.7266779567,"l":5386.6296723036,"c":5416.3165459777,"v":150467.1535444622,"t":1723921200}
+{"o":5416.3165459777,"h":5426.3831789831,"l":5404.1187033028,"c":5411.5598291097,"v":149024.2632962604,"t":1723924800}
+{"o":5411.5598291097,"h":5423.1559588012,"l":5399.1459447569,"c":5421.8058281078,"v":152193.9431259618,"t":1723928400}
+{"o":5421.8058281078,"h":5445.025812453,"l":5421.8058281078,"c":5433.1861631313,"v":225780.6052634044,"t":1723932000}
+{"o":5433.1861631313,"h":5450.2370091035,"l":5425.9497415478,"c":5447.3212541493,"v":175336.2578067102,"t":1723935600}
+{"o":5447.3212541493,"h":5494.3679563142,"l":5426.6489558153,"c":5476.797505004,"v":239674.8426813464,"t":1723939200}
+{"o":5476.797505004,"h":5481.7381234771,"l":5416.6951002104,"c":5422.5875858257,"v":328909.6800368673,"t":1723942800}
+{"o":5422.5875858257,"h":5494.0212294862,"l":5412.7658828686,"c":5484.0304428571,"v":262676.3227622209,"t":1723946400}
+{"o":5484.0304428571,"h":5500.3172849761,"l":5416.8223508739,"c":5419.6911010329,"v":228300.772536424,"t":1723950000}
+{"o":5419.6911010329,"h":5435.0077175615,"l":5396.8346031222,"c":5421.5434425294,"v":198137.8142393677,"t":1723953600}
+{"o":5421.5434425294,"h":5443.9222951186,"l":5411.1307617374,"c":5420.7411431793,"v":180717.629972701,"t":1723957200}
+{"o":5420.7411431793,"h":5445.9903616543,"l":5415.9645336535,"c":5440.9349756436,"v":185621.9326616131,"t":1723960800}
+{"o":5440.9349756436,"h":5450.1694390477,"l":5423.0361715351,"c":5435.1535821323,"v":169823.5758776989,"t":1723964400}
+{"o":5435.1535821323,"h":5447.5475514783,"l":5424.1882843843,"c":5447.5475514783,"v":159333.5817633811,"t":1723968000}
+{"o":5447.5475514783,"h":5493.2798120003,"l":5442.8262105873,"c":5487.1760197463,"v":185692.3855529027,"t":1723971600}
+{"o":5487.1760197463,"h":5620.893690543,"l":5486.8785802721,"c":5527.2924534775,"v":410602.7881806777,"t":1723975200}
+{"o":5527.2924534775,"h":5551.2762896434,"l":5512.9077088313,"c":5551.2762896434,"v":193046.7507335479,"t":1723978800}
+{"o":5551.2762896434,"h":5617.7934697798,"l":5527.4242604671,"c":5585.4746688483,"v":281730.1519471255,"t":1723982400}
+{"o":5585.4746688483,"h":5630.6829985796,"l":5558.8883132787,"c":5562.9303588254,"v":239736.9808563516,"t":1723986000}
+{"o":5562.9303588254,"h":5598.7616919792,"l":5561.4654217326,"c":5570.07549996,"v":245948.9224858459,"t":1723989600}
+{"o":5570.07549996,"h":5606.0586413964,"l":5557.8402229493,"c":5593.0705024448,"v":205418.743344703,"t":1723993200}
+{"o":5593.0705024448,"h":5628.0176537909,"l":5578.9663050263,"c":5607.6827713669,"v":239424.4815929528,"t":1723996800}
+{"o":5607.6827713669,"h":5614.482670616,"l":5542.028735148,"c":5547.662586034,"v":276476.3315869023,"t":1724000400}
+{"o":5547.662586034,"h":5590.3292195981,"l":5540.5080478726,"c":5588.3814434374,"v":228115.1862129092,"t":1724004000}
+{"o":5588.3814434374,"h":5625.7433622997,"l":5582.6535808877,"c":5622.2109837804,"v":200104.8299918784,"t":1724007600}
+{"o":5622.2109837804,"h":5645.0309789855,"l":5606.3353483146,"c":5629.5610703142,"v":197016.4881697852,"t":1724011200}
+{"o":5629.5610703142,"h":5632.1396758696,"l":5558.9843251691,"c":5567.6710216094,"v":270956.0169460805,"t":1724014800}
+{"o":5567.6710216094,"h":5592.6082747382,"l":5548.0463087294,"c":5549.4556645944,"v":285897.142766238,"t":1724018400}
+{"o":5549.4556645944,"h":5560.7418048475,"l":5453.494310209,"c":5467.108676039,"v":379333.4446890511,"t":1724022000}
+{"o":5467.108676039,"h":5507.371065362,"l":5444.256550126,"c":5452.5388427702,"v":405980.640760825,"t":1724025600}
+{"o":5452.5388427702,"h":5485.3111151487,"l":5434.8796223472,"c":5453.8874390046,"v":256692.0610130324,"t":1724029200}
+{"o":5453.8874390046,"h":5485.6580310127,"l":5435.5433477257,"c":5477.109163257,"v":189296.6283746667,"t":1724032800}
+{"o":5477.109163257,"h":5503.9037256024,"l":5464.8435174024,"c":5497.8682084032,"v":203861.395121807,"t":1724036400}
+{"o":5497.8682084032,"h":5504.7873529683,"l":5472.9736741549,"c":5495.0092151747,"v":229542.5247528141,"t":1724040000}
+{"o":5495.0092151747,"h":5503.3618570244,"l":5111.5316813793,"c":5131.0054132219,"v":234809.3108280189,"t":1724043600}
+{"o":5131.0054132219,"h":5176.4651399181,"l":5117.1047932174,"c":5153.135430308,"v":254875.512447405,"t":1724047200}
+{"o":5153.135430308,"h":5176.8086584762,"l":5131.2836607476,"c":5132.7539423857,"v":184828.0502932548,"t":1724050800}
+{"o":5132.7539423857,"h":5153.2762590259,"l":5127.1339921529,"c":5145.4589725325,"v":204812.3676436503,"t":1724054400}
+{"o":5145.4589725325,"h":5170.9106337365,"l":5082.3012619568,"c":5085.5938142374,"v":234390.8875496381,"t":1724058000}
+{"o":5085.5938142374,"h":5109.7726188218,"l":5063.2165608376,"c":5092.6728463033,"v":297855.0983937904,"t":1724061600}
+{"o":5092.6728463033,"h":5139.4295101309,"l":5077.5474324708,"c":5134.9124535433,"v":233054.6195376532,"t":1724065200}
+{"o":5134.9124535433,"h":5169.2973617831,"l":5121.2263738373,"c":5165.037597833,"v":262523.2546584248,"t":1724068800}
+{"o":5165.037597833,"h":5218.1511907739,"l":5136.5297702803,"c":5150.7194629373,"v":398065.1187036546,"t":1724072400}
+{"o":5150.7194629373,"h":5205.7507014714,"l":5111.1321101443,"c":5201.4151461407,"v":359772.4853786549,"t":1724076000}
+{"o":5201.4151461407,"h":5553.8507355134,"l":5183.2205168506,"c":5530.8104818388,"v":306319.8516242394,"t":1724079600}
+{"o":5530.8104818388,"h":5547.9541583018,"l":5497.2661599685,"c":5540.4865577498,"v":330370.487589531,"t":1724083200}
+{"o":5540.4865577498,"h":5618.0126288747,"l":5502.7292388299,"c":5523.3105643739,"v":497924.0399353461,"t":1724086800}
+{"o":5523.3105643739,"h":5558.3281768788,"l":5490.3911372049,"c":5518.2011819969,"v":324560.5002525045,"t":1724090400}
+{"o":5518.2011819969,"h":5521.278053504,"l":5480.8256269958,"c":5494.4456102187,"v":258545.2436079178,"t":1724094000}
+{"o":5494.4456102187,"h":5576.0674466574,"l":5483.4112973328,"c":5543.8317901014,"v":336069.9393565464,"t":1724097600}
+{"o":5543.8317901014,"h":5569.9994468704,"l":5534.833791612,"c":5551.4781182136,"v":201115.4902659701,"t":1724101200}
+{"o":5551.4781182136,"h":5583.6366278994,"l":5521.4678231421,"c":5553.5143161967,"v":234801.7132147256,"t":1724104800}
+{"o":5553.5143161967,"h":5588.8019386461,"l":5527.1005380615,"c":5578.9616881831,"v":276621.2466361855,"t":1724108400}
+{"o":5578.9616881831,"h":5682.0442374126,"l":5546.2953983184,"c":5665.7485539711,"v":443428.5684465326,"t":1724112000}
+{"o":5665.7485539711,"h":5717.4326525132,"l":5616.1032530789,"c":5637.7333588952,"v":357291.0157344793,"t":1724115600}
+{"o":5637.7333588952,"h":5642.8400867329,"l":5603.2618017132,"c":5621.9520844189,"v":259871.7654636345,"t":1724119200}
+{"o":5621.9520844189,"h":5638.1840072898,"l":5612.7161355966,"c":5630.7433736532,"v":252175.7742753648,"t":1724122800}
+{"o":5630.7433736532,"h":5703.4889678621,"l":5623.5818147413,"c":5686.7444282864,"v":256783.4952178384,"t":1724126400}
+{"o":5686.7444282864,"h":5754.4985122523,"l":5682.1910051961,"c":5707.4786435946,"v":385822.0687220622,"t":1724130000}
+{"o":5707.4786435946,"h":5713.5716181121,"l":5675.3085595193,"c":5687.3265539438,"v":206304.6299531233,"t":1724133600}
+{"o":5687.3265539438,"h":5704.9724888495,"l":5681.6514813233,"c":5700.3777548879,"v":211015.2965604429,"t":1724137200}
+{"o":5700.3777548879,"h":5711.8667818303,"l":5645.574753594,"c":5653.64757222,"v":223634.6813666025,"t":1724140800}
+{"o":5653.64757222,"h":5681.1711443992,"l":5649.7574196182,"c":5666.3309390129,"v":165714.8271289272,"t":1724144400}
+{"o":5666.3309390129,"h":5670.9503442206,"l":5649.0907281815,"c":5652.2350180032,"v":181124.5888775841,"t":1724148000}
+{"o":5652.2350180032,"h":5661.152622196,"l":5614.3608965793,"c":5622.1732252904,"v":247420.3052099394,"t":1724151600}
+{"o":5622.1732252904,"h":5652.2260022172,"l":5618.319856319,"c":5644.6485242371,"v":220462.7735257144,"t":1724155200}
+{"o":5644.6485242371,"h":5661.7462453198,"l":5608.0800058251,"c":5647.4366551289,"v":291935.2028710779,"t":1724158800}
+{"o":5647.4366551289,"h":5652.149991249,"l":5508.4474301177,"c":5510.5700630582,"v":493390.8925113332,"t":1724162400}
+{"o":5510.5700630582,"h":5521.4018299193,"l":5452.0960124757,"c":5490.9443540766,"v":479984.5919516024,"t":1724166000}
+{"o":5490.9443540766,"h":5523.8013951176,"l":5476.4391605309,"c":5512.3155414372,"v":313715.3330888768,"t":1724169600}
+{"o":5512.3155414372,"h":5547.6763148257,"l":5507.0521926046,"c":5541.9097656523,"v":243592.5489455799,"t":1724173200}
+{"o":5541.9097656523,"h":5567.4876677103,"l":5525.6161534673,"c":5546.3016379008,"v":266296.9970637382,"t":1724176800}
+{"o":5546.3016379008,"h":5578.0785705866,"l":5538.4339914959,"c":5565.2593112582,"v":197947.3252939531,"t":1724180400}
+{"o":5565.2593112582,"h":5586.8192534232,"l":5546.5946403469,"c":5546.670918646,"v":205603.3516433509,"t":1724184000}
+{"o":5546.670918646,"h":5549.2861886243,"l":5509.7285841346,"c":5532.5072789346,"v":188666.7020045144,"t":1724187600}
+{"o":5532.5072789346,"h":5550.4042722286,"l":5523.2440596003,"c":5536.9504033253,"v":170740.003564021,"t":1724191200}
+{"o":5536.9504033253,"h":5541.6031054183,"l":5497.4627717126,"c":5499.2141881524,"v":155574.2543412579,"t":1724194800}
+{"o":5499.2141881524,"h":5526.2519114945,"l":5480.1856817225,"c":5482.3807670732,"v":189357.3314637896,"t":1724198400}
+{"o":5482.3807670732,"h":5516.0330634096,"l":5472.871296349,"c":5509.9962019352,"v":231689.2859081534,"t":1724202000}
+{"o":5509.9962019352,"h":5531.4250403018,"l":5500.9606245688,"c":5522.2755789863,"v":136119.4597298515,"t":1724205600}
+{"o":5522.2755789863,"h":5525.1523547584,"l":5489.0279011337,"c":5510.7160947877,"v":117454.7725199071,"t":1724209200}
+{"o":5510.7160947877,"h":5521.8440135976,"l":5498.3951161293,"c":5518.0440226144,"v":118311.737242887,"t":1724212800}
+{"o":5518.0440226144,"h":5544.1303392762,"l":5509.9562147677,"c":5538.7357260426,"v":118761.3903801278,"t":1724216400}
+{"o":5538.7357260426,"h":5551.3881225162,"l":5535.1944877143,"c":5543.0788055933,"v":148013.4396603325,"t":1724220000}
+{"o":5543.0788055933,"h":5561.0519872786,"l":5514.6327533834,"c":5535.9793204255,"v":163881.9271417019,"t":1724223600}
+{"o":5535.9793204255,"h":5548.673390269,"l":5485.693719259,"c":5495.5452352926,"v":174339.5039488855,"t":1724227200}
+{"o":5495.5452352926,"h":5499.8004760584,"l":5447.6123980068,"c":5469.97350862,"v":155049.7921752891,"t":1724230800}
+{"o":5469.97350862,"h":5500.1177203142,"l":5460.4107844263,"c":5493.5157883706,"v":145394.8182038531,"t":1724234400}
+{"o":5493.5157883706,"h":5499.3114611993,"l":5460.4107032526,"c":5463.1866372006,"v":147905.2918807068,"t":1724238000}
+{"o":5463.1866372006,"h":5481.8528231923,"l":5432.4869265673,"c":5461.0501007437,"v":156916.0781266927,"t":1724241600}
+{"o":5461.0501007437,"h":5471.9215202493,"l":5362.0983263805,"c":5460.5731190516,"v":344023.5420015124,"t":1724245200}
+{"o":5460.5731190516,"h":5507.687961876,"l":5381.2000325091,"c":5407.5208113498,"v":597276.8466477736,"t":1724248800}
+{"o":5407.5208113498,"h":5443.1179184834,"l":5380.5725980439,"c":5424.7425469071,"v":378797.2163536851,"t":1724252400}
+{"o":5424.7425469071,"h":5463.1522828789,"l":5399.9093807437,"c":5461.0873875432,"v":248123.0238503182,"t":1724256000}
+{"o":5461.0873875432,"h":5492.6452200872,"l":5448.9397939574,"c":5468.5264835334,"v":241934.2321690525,"t":1724259600}
+{"o":5468.5264835334,"h":5531.0977130375,"l":5459.9285389675,"c":5517.7095706633,"v":331160.0874813377,"t":1724263200}
+{"o":5517.7095706633,"h":5555.3023460645,"l":5496.4444106847,"c":5546.3975300703,"v":302994.2563656674,"t":1724266800}
+{"o":5546.3975300703,"h":5581.978096609,"l":5512.8193569917,"c":5531.0276564167,"v":335475.564271929,"t":1724270400}
+{"o":5531.0276564167,"h":5564.7159220115,"l":5515.15294856,"c":5552.8711679156,"v":283546.6535597511,"t":1724274000}
+{"o":5552.8711679156,"h":5561.9787436364,"l":5524.599082993,"c":5525.8636165904,"v":218776.7531043811,"t":1724277600}
+{"o":5525.8636165904,"h":5545.2091665353,"l":5494.1837044932,"c":5520.5923847351,"v":214916.7575623551,"t":1724281200}
+{"o":5520.5923847351,"h":5537.9669488674,"l":5507.0635719931,"c":5508.3773224598,"v":232744.3745476091,"t":1724284800}
+{"o":5508.3773224598,"h":5537.2253439055,"l":5504.909911111,"c":5529.7064910446,"v":224838.6880511141,"t":1724288400}
+{"o":5529.7064910446,"h":5533.1192649516,"l":5439.8211078537,"c":5471.0804162004,"v":238364.6826657567,"t":1724292000}
+{"o":5471.0804162004,"h":5485.9476083729,"l":5456.4862522987,"c":5480.9754330365,"v":164112.7703244295,"t":1724295600}
+{"o":5480.9754330365,"h":5500.719196442,"l":5467.5680066948,"c":5496.5163422117,"v":143559.021355348,"t":1724299200}
+{"o":5496.5163422117,"h":5502.761274343,"l":5485.5573316479,"c":5498.2150005637,"v":124576.9023420644,"t":1724302800}
+{"o":5498.2150005637,"h":5520.7607121809,"l":5493.9434858377,"c":5518.5573611885,"v":135747.2906365074,"t":1724306400}
+{"o":5518.5573611885,"h":5553.1780402838,"l":5506.0116375448,"c":5540.7098521002,"v":159690.8156530841,"t":1724310000}
+{"o":5540.7098521002,"h":5552.4390193548,"l":5528.0226592265,"c":5535.6702564569,"v":158957.9071141001,"t":1724313600}
+{"o":5535.6702564569,"h":5537.346205175,"l":5515.2323352752,"c":5526.8894072267,"v":153948.2956110118,"t":1724317200}
+{"o":5526.8894072267,"h":5579.105281212,"l":5518.9248306032,"c":5570.4499986611,"v":206774.1929789308,"t":1724320800}
+{"o":5570.4499986611,"h":5597.0847291294,"l":5550.5102884586,"c":5588.3809957018,"v":263203.0939153363,"t":1724324400}
+{"o":5588.3809957018,"h":5603.5286787296,"l":5528.5332928329,"c":5537.8552982329,"v":434027.7246425626,"t":1724328000}
+{"o":5537.8552982329,"h":5561.5613644428,"l":5505.8492870835,"c":5531.6609267351,"v":330043.8496399734,"t":1724331600}
+{"o":5531.6609267351,"h":5535.5878175139,"l":5496.7392155966,"c":5521.2367881994,"v":302227.3156843891,"t":1724335200}
+{"o":5521.2367881994,"h":5549.651451158,"l":5491.7666260519,"c":5514.3752309131,"v":258264.1571933144,"t":1724338800}
+{"o":5514.3752309131,"h":5540.7443414551,"l":5510.4908684547,"c":5520.1582307809,"v":239761.6508366387,"t":1724342400}
+{"o":5520.1582307809,"h":5540.1271798414,"l":5506.8885265674,"c":5513.0928604601,"v":195467.8513083713,"t":1724346000}
+{"o":5513.0928604601,"h":5550.3778736439,"l":5505.7550882562,"c":5526.1936213385,"v":167364.5905417576,"t":1724349600}
+{"o":5526.1936213385,"h":5535.8257952286,"l":5513.1164371082,"c":5517.367243043,"v":186391.5586354339,"t":1724353200}
+{"o":5517.367243043,"h":5549.6854276253,"l":5514.8283665925,"c":5543.7345553046,"v":259885.9897029224,"t":1724356800}
+{"o":5543.7345553046,"h":5557.3444651921,"l":5529.542469734,"c":5541.9817631198,"v":180792.7576860674,"t":1724360400}
+{"o":5541.9817631198,"h":5545.6965788959,"l":5530.6860717656,"c":5536.6999872376,"v":157633.7336273612,"t":1724364000}
+{"o":5536.6999872376,"h":5545.4054233307,"l":5529.5575278092,"c":5537.492463702,"v":165863.5670836927,"t":1724367600}
+{"o":5537.492463702,"h":5622.0610347758,"l":5535.1459101417,"c":5582.058405941,"v":248011.7966125683,"t":1724371200}
+{"o":5582.058405941,"h":5596.0276023216,"l":5562.9729830897,"c":5595.1333155984,"v":212945.3380350455,"t":1724374800}
+{"o":5595.1333155984,"h":5632.94126508,"l":5588.3055363913,"c":5597.2640255569,"v":241773.999204575,"t":1724378400}
+{"o":5597.2640255569,"h":5608.768851579,"l":5580.3818103037,"c":5585.0701728799,"v":173117.5232674325,"t":1724382000}
+{"o":5585.0701728799,"h":5607.1411978141,"l":5580.235088535,"c":5582.0573056553,"v":161802.920303718,"t":1724385600}
+{"o":5582.0573056553,"h":5640.8346110724,"l":5582.0573056553,"c":5623.1493627156,"v":183269.8620593172,"t":1724389200}
+{"o":5623.1493627156,"h":5641.2670281523,"l":5601.4385004465,"c":5628.7297966717,"v":171911.8642115536,"t":1724392800}
+{"o":5628.7297966717,"h":5634.5675966911,"l":5605.7505772892,"c":5611.6795867313,"v":159871.1618772426,"t":1724396400}
+{"o":5611.6795867313,"h":5625.1478149978,"l":5604.713770707,"c":5611.5697716444,"v":133264.9067972453,"t":1724400000}
+{"o":5611.5697716444,"h":5611.5697716444,"l":5574.8211505902,"c":5579.1787774903,"v":203524.7984988358,"t":1724403600}
+{"o":5579.1787774903,"h":5596.0717524189,"l":5575.7505558107,"c":5577.3976206184,"v":133117.7894900051,"t":1724407200}
+{"o":5577.3976206184,"h":5580.4388440793,"l":5541.5668835546,"c":5544.875189416,"v":170956.4365997474,"t":1724410800}
+{"o":5544.875189416,"h":5587.989503534,"l":5544.875189416,"c":5582.4936495081,"v":165994.389988697,"t":1724414400}
+{"o":5582.4936495081,"h":5591.4873859417,"l":5549.6907145108,"c":5591.3201797237,"v":215309.3398134449,"t":1724418000}
+{"o":5591.3201797237,"h":5686.8630601771,"l":5517.6535569739,"c":5551.0777423663,"v":832285.7113853169,"t":1724421600}
+{"o":5551.0777423663,"h":5607.1531364472,"l":5540.4972126008,"c":5581.0349357957,"v":361570.9499575891,"t":1724425200}
+{"o":5581.0349357957,"h":5613.1971841601,"l":5569.1036579531,"c":5607.3543120746,"v":260147.8870702085,"t":1724428800}
+{"o":5607.3543120746,"h":5742.6062877578,"l":5606.646468837,"c":5729.1274658338,"v":409555.6209097605,"t":1724432400}
+{"o":5729.1274658338,"h":5784.7409273548,"l":5706.7752493116,"c":5733.3969973671,"v":530264.1669588822,"t":1724436000}
+{"o":5733.3969973671,"h":5808.3940778347,"l":5730.3949686381,"c":5789.4445215035,"v":332718.4495624493,"t":1724439600}
+{"o":5789.4445215035,"h":5862.9637074264,"l":5788.0564169803,"c":5837.149881306,"v":340214.6643005883,"t":1724443200}
+{"o":5837.149881306,"h":5891.2892561459,"l":5831.2726893616,"c":5886.2829861452,"v":336797.6754429402,"t":1724446800}
+{"o":5886.2829861452,"h":5956.6081647876,"l":5860.0995429485,"c":5875.2227656908,"v":389107.3616553643,"t":1724450400}
+{"o":5875.2227656908,"h":5941.5880054935,"l":5875.2227656908,"c":5928.4802017387,"v":237449.0292087705,"t":1724454000}
+{"o":5928.4802017387,"h":5965.6486725804,"l":5891.8556266233,"c":5923.3950526351,"v":286482.9477492548,"t":1724457600}
+{"o":5923.3950526351,"h":5929.8373152194,"l":5877.0605762625,"c":5929.4826771865,"v":202745.1779343055,"t":1724461200}
+{"o":5929.4826771865,"h":5979.487598674,"l":5874.2836001503,"c":5931.2928318305,"v":187358.7276836038,"t":1724464800}
+{"o":5931.2928318305,"h":5942.3063775046,"l":5918.257810327,"c":5927.9432573258,"v":147006.0190595967,"t":1724468400}
+{"o":5927.9432573258,"h":5960.2504656558,"l":5923.3612978201,"c":5957.0790569199,"v":136279.4729168267,"t":1724472000}
+{"o":5957.0790569199,"h":6009.4784405983,"l":5952.9728418433,"c":5975.8359960017,"v":209685.5633205023,"t":1724475600}
+{"o":5975.8359960017,"h":5991.1654114123,"l":5957.0886113575,"c":5957.2350311841,"v":211464.4833220171,"t":1724479200}
+{"o":5957.2350311841,"h":5984.2918060664,"l":5957.1920864212,"c":5980.1845154798,"v":135476.9977639663,"t":1724482800}
+{"o":5980.1845154798,"h":6018.5472003434,"l":5968.5835160428,"c":6016.2533918311,"v":206687.6613049912,"t":1724486400}
+{"o":6016.2533918311,"h":6109.1953944324,"l":5992.8849187778,"c":6092.6417158322,"v":191216.0519669068,"t":1724490000}
+{"o":6092.6417158322,"h":6139.7238220052,"l":6068.7689569939,"c":6102.742643676,"v":276766.7445536252,"t":1724493600}
+{"o":6102.742643676,"h":6131.2788804191,"l":6081.718248072,"c":6085.5694382487,"v":225011.8525175634,"t":1724497200}
+{"o":6085.5694382487,"h":6122.4839951836,"l":6071.5315000162,"c":6083.5280507833,"v":225035.7696582988,"t":1724500800}
+{"o":6083.5280507833,"h":6108.7594374822,"l":6078.1223378708,"c":6108.7537273607,"v":262750.43320039,"t":1724504400}
+{"o":6108.7537273607,"h":6138.192790786,"l":6083.4890178955,"c":6138.192790786,"v":260025.4955765832,"t":1724508000}
+{"o":6138.192790786,"h":6182.3611687525,"l":6117.6071978306,"c":6165.3347420683,"v":289273.9393927061,"t":1724511600}
+{"o":6165.3347420683,"h":6271.0440391282,"l":6160.4944051322,"c":6232.8496561231,"v":449424.6456691211,"t":1724515200}
+{"o":6232.8496561231,"h":6276.4524449157,"l":6206.1394123444,"c":6220.6470761775,"v":389410.9750486761,"t":1724518800}
+{"o":6220.6470761775,"h":6267.7200529445,"l":6194.3721395785,"c":6242.4389109073,"v":328084.0185450536,"t":1724522400}
+{"o":6242.4389109073,"h":6263.8214292979,"l":6201.4524045184,"c":6209.171997212,"v":233556.846982308,"t":1724526000}
+{"o":6209.171997212,"h":6231.4401353505,"l":6195.1947359121,"c":6205.0916581401,"v":204983.2077986193,"t":1724529600}
+{"o":6205.0916581401,"h":6205.4198988025,"l":6019.4456977151,"c":6090.109309917,"v":379872.0351000389,"t":1724533200}
+{"o":6090.109309917,"h":6164.2253159337,"l":6088.241305298,"c":6149.8780173849,"v":300277.84095069,"t":1724536800}
+{"o":6149.8780173849,"h":6219.638512892,"l":6144.1027422059,"c":6211.8767726926,"v":198555.459207336,"t":1724540400}
+{"o":6211.8767726926,"h":6213.7185226445,"l":6134.2058755438,"c":6143.4900795665,"v":272747.9894445796,"t":1724544000}
+{"o":6143.4900795665,"h":6183.4344978302,"l":6086.9238356154,"c":6117.4353639331,"v":277541.5586856405,"t":1724547600}
+{"o":6117.4353639331,"h":6150.9345009963,"l":6114.6403870719,"c":6140.2378020094,"v":159355.0518815079,"t":1724551200}
+{"o":6140.2378020094,"h":6144.8125680119,"l":6085.5023058992,"c":6120.3638024981,"v":206323.3971903379,"t":1724554800}
+{"o":6120.3638024981,"h":6140.8252622004,"l":6088.3618173237,"c":6140.8252622004,"v":184479.7554025652,"t":1724558400}
+{"o":6140.8252622004,"h":6149.9230379611,"l":6118.2144134746,"c":6122.6589974663,"v":221226.8148078171,"t":1724562000}
+{"o":6122.6589974663,"h":6128.014409701,"l":6091.4925359614,"c":6100.1288087164,"v":186061.2982364015,"t":1724565600}
+{"o":6100.1288087164,"h":6100.1288087164,"l":6004.1384656533,"c":6036.9257646389,"v":283050.7626616496,"t":1724569200}
+{"o":6036.9257646389,"h":6081.745102742,"l":6023.3109651307,"c":6078.9332171684,"v":201539.5037717863,"t":1724572800}
+{"o":6078.9332171684,"h":6106.3988532278,"l":6058.6502990897,"c":6088.833815856,"v":181668.6142940074,"t":1724576400}
+{"o":6088.833815856,"h":6091.3079006244,"l":6044.6853306671,"c":6062.6543027541,"v":151550.9827538332,"t":1724580000}
+{"o":6062.6543027541,"h":6106.0369006664,"l":6059.8125689523,"c":6081.2430844011,"v":177517.8047883713,"t":1724583600}
+{"o":6081.2430844011,"h":6104.4319392174,"l":6068.8993674264,"c":6104.4319392174,"v":137431.5489684368,"t":1724587200}
+{"o":6104.4319392174,"h":6150.6011920572,"l":6099.8406935709,"c":6128.8619718754,"v":256337.9364382503,"t":1724590800}
+{"o":6128.8619718754,"h":6179.999000846,"l":6128.4936986323,"c":6151.8335209197,"v":222240.40495925,"t":1724594400}
+{"o":6151.8335209197,"h":6184.9878795776,"l":6134.9870930506,"c":6161.9295414439,"v":239505.2323792957,"t":1724598000}
+{"o":6161.9295414439,"h":6200.2603135731,"l":6129.747857962,"c":6150.317065252,"v":236283.7381222571,"t":1724601600}
+{"o":6150.317065252,"h":6179.8129931316,"l":6139.4627878243,"c":6166.8453112285,"v":190083.2721618972,"t":1724605200}
+{"o":6166.8453112285,"h":6186.6988620498,"l":6146.0777499698,"c":6169.653015291,"v":194850.681903975,"t":1724608800}
+{"o":6169.653015291,"h":6179.8113199167,"l":6139.0388205665,"c":6154.7117860134,"v":181689.3078950295,"t":1724612400}
+{"o":6154.7117860134,"h":6170.19945192,"l":6133.4351850416,"c":6146.9247579981,"v":193588.1093863701,"t":1724616000}
+{"o":6146.9247579981,"h":6246.9322296383,"l":6141.970176035,"c":6237.522800037,"v":323277.1853944354,"t":1724619600}
+{"o":6237.522800037,"h":6264.9212496513,"l":6192.0394851068,"c":6211.3655962264,"v":244205.4452364027,"t":1724623200}
+{"o":6211.3655962264,"h":6236.6399652524,"l":6128.7701558471,"c":6145.8737253654,"v":290760.5291870171,"t":1724626800}
+{"o":6145.8737253654,"h":6183.4397789563,"l":6121.2401733534,"c":6151.1136115743,"v":277910.3594573613,"t":1724630400}
+{"o":6151.1136115743,"h":6157.5038570907,"l":6106.9861639502,"c":6112.2339878925,"v":203178.1120492292,"t":1724634000}
+{"o":6112.2339878925,"h":6132.7980771718,"l":6088.7632916251,"c":6132.0963745167,"v":204331.6943286314,"t":1724637600}
+{"o":6132.0963745167,"h":6193.3655284493,"l":6121.9316858786,"c":6192.0979406581,"v":167032.4342566646,"t":1724641200}
+{"o":3509.944112747,"h":3540.8952965908,"l":3507.9302951447,"c":3509.944112747,"v":776450.9108888266,"t":1717444800}
+{"o":3509.944112747,"h":3519.1172251244,"l":3496.5085785829,"c":3505.5708654964,"v":655967.7620763008,"t":1717448400}
+{"o":3505.5708654964,"h":3508.7572018132,"l":3494.453947203,"c":3504.4998224563,"v":393831.2992177492,"t":1717452000}
+{"o":3504.4998224563,"h":3508.7403954755,"l":3484.9513451742,"c":3496.194998484,"v":368126.3172160829,"t":1717455600}
+{"o":3496.194998484,"h":3511.4501070704,"l":3484.0159697975,"c":3505.7532283631,"v":412992.7237825663,"t":1717459200}
+{"o":3505.7532283631,"h":3533.5908756978,"l":3494.8421513236,"c":3528.8696596696,"v":407083.6049819706,"t":1717462800}
+{"o":3528.8696596696,"h":3528.8696596696,"l":3511.6582742323,"c":3520.6138547351,"v":329051.8776932337,"t":1717466400}
+{"o":3520.6138547351,"h":3530.0324404612,"l":3515.0475910089,"c":3526.5589803024,"v":322251.9487924653,"t":1717470000}
+{"o":3526.5589803024,"h":3539.650327284,"l":3515.7691227437,"c":3520.9412748916,"v":335827.1621892271,"t":1717473600}
+{"o":3520.9412748916,"h":3527.2065077562,"l":3501.3300479037,"c":3501.3300479037,"v":305429.3730391289,"t":1717477200}
+{"o":3501.3300479037,"h":3516.5298359053,"l":3493.4549821593,"c":3509.4840382325,"v":412415.9077649051,"t":1717480800}
+{"o":3509.4840382325,"h":3515.2864584483,"l":3499.2302321765,"c":3499.2302321765,"v":296699.784892425,"t":1717484400}
+{"o":3499.2302321765,"h":3513.310757968,"l":3493.6730887315,"c":3494.5205774121,"v":319671.6446532176,"t":1717488000}
+{"o":3494.5205774121,"h":3501.5950194843,"l":3471.2706632021,"c":3488.0100180809,"v":315754.3057381992,"t":1717491600}
+{"o":3488.0100180809,"h":3509.0082343088,"l":3483.565321172,"c":3505.5337772916,"v":304425.8995842778,"t":1717495200}
+{"o":3505.5337772916,"h":3512.4489984495,"l":3498.2271651904,"c":3506.6980601713,"v":321558.8145237464,"t":1717498800}
+{"o":3506.6980601713,"h":3520.2040152039,"l":3501.1096983431,"c":3511.7112431855,"v":389315.4819305814,"t":1717502400}
+{"o":3511.7112431855,"h":3529.1512188841,"l":3503.1190863641,"c":3521.4807085389,"v":543724.3909211396,"t":1717506000}
+{"o":3521.4807085389,"h":3542.9567790852,"l":3510.5982243685,"c":3517.0658124115,"v":542797.3893916581,"t":1717509600}
+{"o":3517.0658124115,"h":3557.3062396906,"l":3509.5614741318,"c":3557.3062396906,"v":497862.5707778016,"t":1717513200}
+{"o":3557.3062396906,"h":3601.5085776369,"l":3555.7378888081,"c":3589.557539426,"v":672114.7964645284,"t":1717516800}
+{"o":3589.557539426,"h":3592.2648727245,"l":3565.8088417694,"c":3586.1012116887,"v":464543.9774078411,"t":1717520400}
+{"o":3586.1012116887,"h":3610.5411376626,"l":3583.2344870636,"c":3600.7856372019,"v":429718.9147484193,"t":1717524000}
+{"o":3600.7856372019,"h":3600.7856372019,"l":3568.4574734373,"c":3591.9946105182,"v":487657.8296211933,"t":1717527600}
+{"o":3591.9946105182,"h":3600.3707559221,"l":3566.3843012368,"c":3590.7671432476,"v":446879.7479914675,"t":1717531200}
+{"o":3590.7671432476,"h":3603.1982688295,"l":3582.5237290723,"c":3594.4036520572,"v":387577.8563192702,"t":1717534800}
+{"o":3594.4036520572,"h":3623.7406846834,"l":3594.4036520572,"c":3622.3414226813,"v":623095.3019424938,"t":1717538400}
+{"o":3622.3414226813,"h":3642.6999578314,"l":3615.4678431994,"c":3639.0868219705,"v":403762.4835086641,"t":1717542000}
+{"o":3639.0868219705,"h":3655.8628036549,"l":3627.589879135,"c":3646.5589257112,"v":408318.0367730467,"t":1717545600}
+{"o":3646.5589257112,"h":3676.8793871692,"l":3635.410400055,"c":3667.4317166159,"v":382637.6471977585,"t":1717549200}
+{"o":3667.4317166159,"h":3705.276497005,"l":3661.6564464998,"c":3675.8455160819,"v":514170.0704770718,"t":1717552800}
+{"o":3675.8455160819,"h":3683.9624082414,"l":3657.6418842774,"c":3665.5290845054,"v":359043.0779247435,"t":1717556400}
+{"o":3665.5290845054,"h":3675.3555548562,"l":3651.7892606075,"c":3668.9487926729,"v":362508.3684422229,"t":1717560000}
+{"o":3668.9487926729,"h":3682.2850513296,"l":3654.6406166715,"c":3677.5170013504,"v":383382.5066569566,"t":1717563600}
+{"o":3677.5170013504,"h":3692.1596466755,"l":3675.0306561311,"c":3687.5140030468,"v":374958.9241106789,"t":1717567200}
+{"o":3687.5140030468,"h":3693.549658427,"l":3673.7862282923,"c":3675.7630081916,"v":453086.8040392975,"t":1717570800}
+{"o":3675.7630081916,"h":3680.9036333263,"l":3657.3348627113,"c":3667.9062959779,"v":493128.1561823084,"t":1717574400}
+{"o":3667.9062959779,"h":3689.095095078,"l":3661.6363949756,"c":3675.5594443228,"v":484822.2527316358,"t":1717578000}
+{"o":3675.5594443228,"h":3682.9939465009,"l":3656.3396759669,"c":3656.3396759669,"v":459150.9135867233,"t":1717581600}
+{"o":3656.3396759669,"h":3666.5555880035,"l":3647.9199723977,"c":3664.9018645404,"v":436444.912978971,"t":1717585200}
+{"o":3664.9018645404,"h":3679.3295247036,"l":3646.3524848907,"c":3665.2135441951,"v":553367.8559489831,"t":1717588800}
+{"o":3665.2135441951,"h":3686.3189652622,"l":3649.3784027959,"c":3654.6787084405,"v":727688.2266746816,"t":1717592400}
+{"o":3654.6787084405,"h":3670.2260677704,"l":3631.1012930803,"c":3661.8459467053,"v":647334.2029094035,"t":1717596000}
+{"o":3661.8459467053,"h":3711.8999936716,"l":3659.7588037178,"c":3703.6721172888,"v":584454.6221607925,"t":1717599600}
+{"o":3703.6721172888,"h":3721.6945307488,"l":3683.3556805057,"c":3688.300867744,"v":585720.7444555575,"t":1717603200}
+{"o":3688.300867744,"h":3717.4824876474,"l":3685.0081404056,"c":3701.9682268866,"v":504327.7192944777,"t":1717606800}
+{"o":3701.9682268866,"h":3711.6353816297,"l":3659.2232872625,"c":3671.0922394316,"v":542050.4753732855,"t":1717610400}
+{"o":3671.0922394316,"h":3677.2943766876,"l":3655.9425349626,"c":3666.4349329999,"v":463841.1363367934,"t":1717614000}
+{"o":3666.4349329999,"h":3679.0895790119,"l":3662.0140846451,"c":3676.7609738371,"v":425058.5773307055,"t":1717617600}
+{"o":3676.7609738371,"h":3678.3765426235,"l":3663.8429467974,"c":3669.960729847,"v":398608.2572230533,"t":1717621200}
+{"o":3669.960729847,"h":3684.3567696517,"l":3665.8646339398,"c":3671.2643955669,"v":413625.2679632615,"t":1717624800}
+{"o":3671.2643955669,"h":3681.4497901016,"l":3666.8682266413,"c":3678.029262113,"v":423860.7376391983,"t":1717628400}
+{"o":3678.029262113,"h":3685.6293872219,"l":3669.7832008711,"c":3681.6234385117,"v":388994.4550637208,"t":1717632000}
+{"o":3681.6234385117,"h":3692.8668301164,"l":3670.9591897841,"c":3679.6707121855,"v":385235.0102790852,"t":1717635600}
+{"o":3679.6707121855,"h":3696.9577726898,"l":3677.8962227436,"c":3695.5490604557,"v":371333.9984438688,"t":1717639200}
+{"o":3695.5490604557,"h":3695.5490604557,"l":3680.2306435174,"c":3685.0668120366,"v":350171.9309123076,"t":1717642800}
+{"o":3685.0668120366,"h":3696.6387517841,"l":3657.7558482866,"c":3682.6294910201,"v":426115.2406619705,"t":1717646400}
+{"o":3682.6294910201,"h":3682.6294910201,"l":3650.9240354964,"c":3652.0356132715,"v":350172.5275404846,"t":1717650000}
+{"o":3652.0356132715,"h":3657.8036015059,"l":3635.9271366564,"c":3644.6842919598,"v":357840.5377611025,"t":1717653600}
+{"o":3644.6842919598,"h":3661.2505203479,"l":3635.1137901153,"c":3658.3792628052,"v":450107.4333949531,"t":1717657200}
+{"o":3658.3792628052,"h":3668.0355930448,"l":3646.5035870265,"c":3665.4696156274,"v":507056.5356952446,"t":1717660800}
+{"o":3665.4696156274,"h":3684.9455601885,"l":3657.3359429446,"c":3663.7220793817,"v":483209.7187342914,"t":1717664400}
+{"o":3663.7220793817,"h":3663.9115956451,"l":3646.6839763503,"c":3660.490525041,"v":508651.6409146105,"t":1717668000}
+{"o":3660.490525041,"h":3667.7880124766,"l":3655.0851524251,"c":3667.7880124766,"v":477207.2118830972,"t":1717671600}
+{"o":3667.7880124766,"h":3676.2950879594,"l":3655.7733870829,"c":3664.1228926723,"v":515203.3596022959,"t":1717675200}
+{"o":3664.1228926723,"h":3673.4283298032,"l":3653.5950871796,"c":3657.7091495489,"v":494985.4655217276,"t":1717678800}
+{"o":3657.7091495489,"h":3671.0769110753,"l":3649.9796617067,"c":3670.8783974506,"v":715567.7544500898,"t":1717682400}
+{"o":3670.8783974506,"h":3680.9650913797,"l":3663.1272483572,"c":3664.7543942897,"v":882959.8692451984,"t":1717686000}
+{"o":3664.7543942897,"h":3667.5233014767,"l":3631.5701878631,"c":3636.8003906309,"v":720691.8301018709,"t":1717689600}
+{"o":3636.8003906309,"h":3653.0187026268,"l":3621.4248366752,"c":3641.1688713553,"v":863381.4018612336,"t":1717693200}
+{"o":3641.1688713553,"h":3645.4179556861,"l":3616.2645658515,"c":3624.8577542551,"v":782682.905654265,"t":1717696800}
+{"o":3624.8577542551,"h":3624.997691134,"l":3566.2907993734,"c":3582.5330558405,"v":908723.3786496635,"t":1717700400}
+{"o":3582.5330558405,"h":3619.6018287171,"l":3551.1018246278,"c":3610.7839320076,"v":810113.0762238838,"t":1717704000}
+{"o":3610.7839320076,"h":3619.1243545461,"l":3597.644419778,"c":3604.6171632248,"v":648996.7695470965,"t":1717707600}
+{"o":3604.6171632248,"h":3617.5149311075,"l":3598.7397112985,"c":3613.9608229095,"v":613220.6406731132,"t":1717711200}
+{"o":3613.9608229095,"h":3619.0054995719,"l":3589.1906672312,"c":3604.659413791,"v":682073.1132955892,"t":1717714800}
+{"o":3604.659413791,"h":3614.1011879305,"l":3597.4552674175,"c":3604.4041608158,"v":619601.2478449101,"t":1717718400}
+{"o":3604.4041608158,"h":3608.9493233504,"l":3588.6441569934,"c":3603.5294127951,"v":557097.8905051034,"t":1717722000}
+{"o":3603.5294127951,"h":3612.965824327,"l":3580.6155567702,"c":3598.9100276633,"v":584501.0988805,"t":1717725600}
+{"o":3598.9100276633,"h":3614.1756975105,"l":3595.3142456337,"c":3614.1756975105,"v":495790.6282421274,"t":1717729200}
+{"o":3614.1756975105,"h":3651.2586987101,"l":3609.9241856741,"c":3645.234698636,"v":491347.1421586412,"t":1717732800}
+{"o":3645.234698636,"h":3656.6818858719,"l":3638.2908167584,"c":3647.2779634594,"v":466979.5402685073,"t":1717736400}
+{"o":3647.2779634594,"h":3654.5041391591,"l":3639.3742830471,"c":3650.5022687151,"v":453778.0765635045,"t":1717740000}
+{"o":3650.5022687151,"h":3656.1222521353,"l":3643.1773558446,"c":3645.1721001019,"v":539957.1533141222,"t":1717743600}
+{"o":3645.1721001019,"h":3653.0645041133,"l":3639.5875878476,"c":3645.5742087995,"v":456103.0491623228,"t":1717747200}
+{"o":3645.5742087995,"h":3647.9562310678,"l":3630.845272867,"c":3637.1612993976,"v":461139.3254994578,"t":1717750800}
+{"o":3637.1612993976,"h":3642.8696693368,"l":3619.9747407098,"c":3631.3122957639,"v":474504.9352047364,"t":1717754400}
+{"o":3631.3122957639,"h":3649.5678821076,"l":3623.0163706301,"c":3645.7873261434,"v":549752.3954434464,"t":1717758000}
+{"o":3645.7873261434,"h":3660.7755386364,"l":3585.3253187761,"c":3624.5848818918,"v":958575.7697164669,"t":1717761600}
+{"o":3624.5848818918,"h":3639.8435442217,"l":3612.2631869785,"c":3631.5315261014,"v":797498.0381722942,"t":1717765200}
+{"o":3631.5315261014,"h":3638.8078193712,"l":3606.4856593779,"c":3632.5185182412,"v":977039.3579953065,"t":1717768800}
+{"o":3632.5185182412,"h":3632.5185182412,"l":3587.5991007679,"c":3603.0417913362,"v":992863.041580471,"t":1717772400}
+{"o":3603.0417913362,"h":3609.3865371856,"l":3570.017444875,"c":3574.1241862855,"v":1019728.0527218364,"t":1717776000}
+{"o":3574.1241862855,"h":3575.033269025,"l":3501.5907533524,"c":3507.4824882709,"v":1259423.4526176199,"t":1717779600}
+{"o":3507.4824882709,"h":3507.4824882709,"l":3256.8367034425,"c":3411.1608507551,"v":2619062.6032583574,"t":1717783200}
+{"o":3411.1608507551,"h":3544.0958041911,"l":3393.5756098373,"c":3432.9768139927,"v":1098079.3194473435,"t":1717786800}
+{"o":3432.9768139927,"h":3454.554539011,"l":3400.0266206364,"c":3447.2939508185,"v":879157.1478717009,"t":1717790400}
+{"o":3447.2939508185,"h":3455.537486568,"l":3437.6306192882,"c":3443.6131324397,"v":1030784.7888464294,"t":1717794000}
+{"o":3443.6131324397,"h":3457.7779038351,"l":3438.3718025639,"c":3455.1635909487,"v":1040255.191431368,"t":1717797600}
+{"o":3455.1635909487,"h":3458.669178453,"l":3440.8199594192,"c":3441.8458834555,"v":710002.8093823588,"t":1717801200}
+{"o":3441.8458834555,"h":3443.4758697579,"l":3429.4729039207,"c":3434.0983360323,"v":680575.8657603412,"t":1717804800}
+{"o":3434.0983360323,"h":3458.030061757,"l":3432.6976419586,"c":3455.1709357511,"v":524530.605723241,"t":1717808400}
+{"o":3455.1709357511,"h":3455.5892215092,"l":3436.5736190019,"c":3443.8717801919,"v":431017.4796874554,"t":1717812000}
+{"o":3443.8717801919,"h":3453.0902561532,"l":3439.0986177078,"c":3446.0349840036,"v":387029.8347671117,"t":1717815600}
+{"o":3446.0349840036,"h":3450.0217948943,"l":3430.4130004351,"c":3432.627833686,"v":425893.9505593058,"t":1717819200}
+{"o":3432.627833686,"h":3448.3916936665,"l":3421.6150810211,"c":3440.2511011176,"v":420133.1426994537,"t":1717822800}
+{"o":3440.2511011176,"h":3447.8258978097,"l":3434.0163131717,"c":3444.222954519,"v":509720.1164097334,"t":1717826400}
+{"o":3444.222954519,"h":3469.2811941225,"l":3444.222954519,"c":3465.9675139881,"v":377403.8190572162,"t":1717830000}
+{"o":3465.9675139881,"h":3466.4664804338,"l":3442.2158624532,"c":3444.8802928339,"v":387425.4275958266,"t":1717833600}
+{"o":3444.8802928339,"h":3446.7323356396,"l":3433.6043547911,"c":3439.6604721911,"v":436720.204434582,"t":1717837200}
+{"o":3439.6604721911,"h":3441.4454310533,"l":3419.5353844082,"c":3431.9594468746,"v":483020.4487588285,"t":1717840800}
+{"o":3431.9594468746,"h":3437.5304558171,"l":3391.6453259814,"c":3400.2309087988,"v":566915.6680712041,"t":1717844400}
+{"o":3400.2309087988,"h":3407.0285256119,"l":3336.4829456448,"c":3387.6153148054,"v":566000.0255795338,"t":1717848000}
+{"o":3387.6153148054,"h":3399.385883096,"l":3332.4147504489,"c":3399.385883096,"v":767079.2127427877,"t":1717851600}
+{"o":3399.385883096,"h":3416.4261175109,"l":3335.1347413789,"c":3412.9456232199,"v":525090.6404462983,"t":1717855200}
+{"o":3412.9456232199,"h":3418.9444859706,"l":3387.4752553948,"c":3393.910901793,"v":761176.9866334972,"t":1717858800}
+{"o":3393.910901793,"h":3401.2689059511,"l":3367.2016427621,"c":3384.6383205293,"v":568292.8704528735,"t":1717862400}
+{"o":3384.6383205293,"h":3397.941178245,"l":3337.7602614615,"c":3397.0904832417,"v":574218.4537840213,"t":1717866000}
+{"o":3397.0904832417,"h":3413.6303758699,"l":3387.8107970817,"c":3390.0600665962,"v":914986.8713689964,"t":1717869600}
+{"o":3390.0600665962,"h":3399.9413976147,"l":3336.6093118126,"c":3386.6204835084,"v":544253.3569816102,"t":1717873200}
+{"o":3386.6204835084,"h":3391.2927886181,"l":3361.4719357799,"c":3374.6789875818,"v":431407.2296628078,"t":1717876800}
+{"o":3374.6789875818,"h":3377.3306199547,"l":3362.526313792,"c":3366.0226561094,"v":393142.6380918688,"t":1717880400}
+{"o":3366.0226561094,"h":3368.5406369547,"l":3333.7581736975,"c":3358.5047670392,"v":416364.6887044882,"t":1717884000}
+{"o":3358.5047670392,"h":3361.3951411843,"l":3312.3542625035,"c":3344.9948292135,"v":425831.474131599,"t":1717887600}
+{"o":3344.9948292135,"h":3359.5149154915,"l":3341.8897956037,"c":3351.7808066586,"v":416780.2392534644,"t":1717891200}
+{"o":3351.7808066586,"h":3364.8455493012,"l":3347.921423739,"c":3361.8879183977,"v":378982.3652655115,"t":1717894800}
+{"o":3361.8879183977,"h":3361.945195156,"l":3278.9394484122,"c":3331.0591794301,"v":456553.7943490006,"t":1717898400}
+{"o":3331.0591794301,"h":3349.1078001557,"l":3314.2482388359,"c":3343.8687417694,"v":379743.6955845376,"t":1717902000}
+{"o":3343.8687417694,"h":3361.4850490634,"l":3342.170789667,"c":3349.5477678842,"v":302244.0055961016,"t":1717905600}
+{"o":3349.5477678842,"h":3373.1370110931,"l":3302.6705511253,"c":3366.3202910675,"v":398889.8599814618,"t":1717909200}
+{"o":3366.3202910675,"h":3378.8252704236,"l":3363.9716302842,"c":3375.2440156929,"v":353257.4738673209,"t":1717912800}
+{"o":3375.2440156929,"h":3385.2989006418,"l":3367.4554571706,"c":3369.9327704116,"v":312553.116296959,"t":1717916400}
+{"o":3369.9327704116,"h":3383.5626167735,"l":3361.413344163,"c":3380.7278390663,"v":264901.5143134447,"t":1717920000}
+{"o":3380.7278390663,"h":3386.5014485825,"l":3373.8835352112,"c":3380.2282085613,"v":281038.323088158,"t":1717923600}
+{"o":3380.2282085613,"h":3380.3131421899,"l":3342.3422951083,"c":3369.8596670855,"v":317756.6452042312,"t":1717927200}
+{"o":3369.8596670855,"h":3383.1678118958,"l":3334.7545546845,"c":3380.0496771875,"v":315400.2286329214,"t":1717930800}
+{"o":3380.0496771875,"h":3423.9406271189,"l":3372.8470468967,"c":3414.3584146794,"v":461926.9311047287,"t":1717934400}
+{"o":3414.3584146794,"h":3419.2321537903,"l":3382.4886812219,"c":3401.0898078907,"v":510291.6746364281,"t":1717938000}
+{"o":3401.0898078907,"h":3421.6205900854,"l":3397.5651688193,"c":3420.2202580684,"v":467921.8129101308,"t":1717941600}
+{"o":3420.2202580684,"h":3430.7154773039,"l":3413.9235806013,"c":3427.7345969708,"v":484506.0024252883,"t":1717945200}
+{"o":3427.7345969708,"h":3429.0556927581,"l":3411.8074602023,"c":3417.2224374969,"v":447678.8926370709,"t":1717948800}
+{"o":3417.2224374969,"h":3419.7980694741,"l":3403.6928903503,"c":3410.4698767049,"v":469563.5737914328,"t":1717952400}
+{"o":3410.4698767049,"h":3446.2964212085,"l":3403.6620164152,"c":3442.7149858019,"v":450578.7790190522,"t":1717956000}
+{"o":3442.7149858019,"h":3455.2245728964,"l":3435.8787987638,"c":3437.8040394635,"v":553946.1393283851,"t":1717959600}
+{"o":3437.8040394635,"h":3437.8040394635,"l":3418.0521145771,"c":3422.3163888032,"v":455762.6848288988,"t":1717963200}
+{"o":3422.3163888032,"h":3435.256172832,"l":3417.5058110695,"c":3430.8543378242,"v":451286.0045987417,"t":1717966800}
+{"o":3430.8543378242,"h":3441.2828115851,"l":3424.9406031724,"c":3432.2184157612,"v":387901.5244268168,"t":1717970400}
+{"o":3432.2184157612,"h":3437.3206174831,"l":3428.7983102807,"c":3435.6126292821,"v":284457.6655864515,"t":1717974000}
+{"o":3435.6126292821,"h":3438.119633529,"l":3404.1799314181,"c":3415.0012198444,"v":449738.5816295976,"t":1717977600}
+{"o":3415.0012198444,"h":3428.361642503,"l":3406.4311833913,"c":3417.4288093928,"v":322084.9938026667,"t":1717981200}
+{"o":3417.4288093928,"h":3426.3904950654,"l":3406.5929921978,"c":3410.8862699927,"v":308026.0047837341,"t":1717984800}
+{"o":3410.8862699927,"h":3411.1171144898,"l":3383.1778944392,"c":3387.4898596357,"v":529350.9823568255,"t":1717988400}
+{"o":3387.4898596357,"h":3402.0276070605,"l":3376.5233631727,"c":3396.1750528055,"v":366585.3528806388,"t":1717992000}
+{"o":3396.1750528055,"h":3396.3628171719,"l":3375.9585025364,"c":3387.5381300252,"v":338161.7290081184,"t":1717995600}
+{"o":3387.5381300252,"h":3391.5277126393,"l":3364.3232433956,"c":3373.7720881891,"v":406765.5533620637,"t":1717999200}
+{"o":3373.7720881891,"h":3375.411701457,"l":3336.5760088976,"c":3339.7870703254,"v":370848.0534931708,"t":1718002800}
+{"o":3339.7870703254,"h":3386.1041128565,"l":3338.3943811084,"c":3375.950303659,"v":387943.867774848,"t":1718006400}
+{"o":3375.950303659,"h":3394.8136230411,"l":3359.9122617509,"c":3392.0512149554,"v":324312.0964860486,"t":1718010000}
+{"o":3392.0512149554,"h":3394.1702962436,"l":3380.2123170454,"c":3386.157237168,"v":355280.8700135963,"t":1718013600}
+{"o":3386.157237168,"h":3388.8856761582,"l":3372.3011186799,"c":3378.0825683517,"v":391247.4620691318,"t":1718017200}
+{"o":3378.0825683517,"h":3379.3589781928,"l":3355.6464030966,"c":3358.2231158871,"v":396300.7140951355,"t":1718020800}
+{"o":3358.2231158871,"h":3373.2117892435,"l":3341.674903023,"c":3366.9676871661,"v":559326.8056367654,"t":1718024400}
+{"o":3366.9676871661,"h":3389.9557147456,"l":3350.6031438672,"c":3387.072768502,"v":526048.4762638322,"t":1718028000}
+{"o":3387.072768502,"h":3458.0475851852,"l":3385.0794416526,"c":3441.4200527342,"v":702161.8765885793,"t":1718031600}
+{"o":3441.4200527342,"h":3449.8455801301,"l":3408.1767329912,"c":3432.7525998338,"v":655330.4962839956,"t":1718035200}
+{"o":3432.7525998338,"h":3447.6744195514,"l":3419.0659794426,"c":3446.1467983354,"v":491406.7707491547,"t":1718038800}
+{"o":3446.1467983354,"h":3451.7060059299,"l":3414.3659122165,"c":3431.6493787873,"v":548415.3669727262,"t":1718042400}
+{"o":3431.6493787873,"h":3433.3339021606,"l":3391.737919547,"c":3397.9094933921,"v":621146.2070396225,"t":1718046000}
+{"o":3397.9094933921,"h":3404.5643128421,"l":3369.721949938,"c":3388.4004453773,"v":625510.74495716,"t":1718049600}
+{"o":3388.4004453773,"h":3397.6945666267,"l":3366.6556454614,"c":3380.1644712754,"v":562594.4724170119,"t":1718053200}
+{"o":3380.1644712754,"h":3382.4677957252,"l":3364.3077416347,"c":3376.0702951179,"v":474040.1409070277,"t":1718056800}
+{"o":3376.0702951179,"h":3378.0133370617,"l":3353.5738323826,"c":3369.9400839152,"v":414786.3623025777,"t":1718060400}
+{"o":3369.9400839152,"h":3383.1011513361,"l":3357.1551614573,"c":3367.0832582255,"v":456846.1859973595,"t":1718064000}
+{"o":3367.0832582255,"h":3385.1172178453,"l":3290.5506944257,"c":3312.62369668,"v":547480.6062374398,"t":1718067600}
+{"o":3312.62369668,"h":3345.9073989145,"l":3283.1363061681,"c":3319.3700693834,"v":716389.0289658759,"t":1718071200}
+{"o":3319.3700693834,"h":3327.1426760192,"l":3296.0186197333,"c":3307.1376791647,"v":493070.8898239718,"t":1718074800}
+{"o":3307.1376791647,"h":3307.7780319782,"l":3234.0794639938,"c":3272.7345782818,"v":538673.3425047641,"t":1718078400}
+{"o":3272.7345782818,"h":3275.7246655139,"l":3253.3961264173,"c":3267.9588276214,"v":403649.5998593163,"t":1718082000}
+{"o":3267.9588276214,"h":3278.6316708627,"l":3231.9569183354,"c":3253.9490299191,"v":420727.7947575729,"t":1718085600}
+{"o":3253.9490299191,"h":3267.15338753,"l":3232.5412512368,"c":3251.8520220772,"v":401870.6645383353,"t":1718089200}
+{"o":3251.8520220772,"h":3273.6768450448,"l":3241.7779702391,"c":3258.8292041894,"v":416816.5606472795,"t":1718092800}
+{"o":3258.8292041894,"h":3270.8077996967,"l":3236.7146542343,"c":3262.7556766431,"v":393150.7401133876,"t":1718096400}
+{"o":3262.7556766431,"h":3291.0463548372,"l":3250.4473832376,"c":3278.8841527894,"v":422395.3190409805,"t":1718100000}
+{"o":3278.8841527894,"h":3279.7910795081,"l":3253.0040600265,"c":3256.4043770929,"v":508650.8406814756,"t":1718103600}
+{"o":3256.4043770929,"h":3272.4351796466,"l":3248.9063058628,"c":3256.8494825615,"v":522463.356879503,"t":1718107200}
+{"o":3256.8494825615,"h":3269.3901416132,"l":3196.6057577847,"c":3202.4982177728,"v":716937.1095398084,"t":1718110800}
+{"o":3202.4982177728,"h":3235.6645528165,"l":3189.7195330104,"c":3218.6982369489,"v":662055.2366296494,"t":1718114400}
+{"o":3218.6982369489,"h":3229.0382332918,"l":3100.208054523,"c":3127.3019338873,"v":957436.4033287838,"t":1718118000}
+{"o":3127.3019338873,"h":3169.8239469921,"l":3110.383783523,"c":3129.450864471,"v":674144.0172959341,"t":1718121600}
+{"o":3129.450864471,"h":3148.0128650217,"l":3067.3974942936,"c":3128.85137628,"v":542571.268078536,"t":1718125200}
+{"o":3128.85137628,"h":3167.725287082,"l":3119.8182175127,"c":3152.197915072,"v":534652.9791634398,"t":1718128800}
+{"o":3152.197915072,"h":3175.4394924047,"l":3132.7542906761,"c":3162.179733425,"v":575636.32722043,"t":1718132400}
+{"o":3162.179733425,"h":3164.7375264216,"l":3139.4379689329,"c":3143.3930680282,"v":513617.6651622719,"t":1718136000}
+{"o":3143.3930680282,"h":3172.4545377629,"l":3142.1948135914,"c":3166.3641049272,"v":657423.1418874984,"t":1718139600}
+{"o":3166.3641049272,"h":3181.088098882,"l":3155.3232980978,"c":3169.3274961744,"v":439968.681180168,"t":1718143200}
+{"o":3169.3274961744,"h":3184.0874869298,"l":3155.9721850189,"c":3164.1219461842,"v":520830.8505385315,"t":1718146800}
+{"o":3164.1219461842,"h":3171.099752633,"l":3118.8531058736,"c":3140.5710125367,"v":640373.5611638509,"t":1718150400}
+{"o":3140.5710125367,"h":3148.8798559925,"l":3058.4001815775,"c":3118.8008849513,"v":678601.2171923148,"t":1718154000}
+{"o":3118.8008849513,"h":3169.3497249441,"l":3103.3163264665,"c":3164.9048618062,"v":508610.1717359883,"t":1718157600}
+{"o":3164.9048618062,"h":3178.1399547552,"l":3133.0031244764,"c":3171.2912481314,"v":394288.3132691946,"t":1718161200}
+{"o":3171.2912481314,"h":3219.9415886921,"l":3169.1531764827,"c":3205.5588278725,"v":450093.3151193014,"t":1718164800}
+{"o":3205.5588278725,"h":3207.376302884,"l":3179.5306216074,"c":3181.1999857339,"v":379140.4929356507,"t":1718168400}
+{"o":3181.1999857339,"h":3212.9506468992,"l":3181.0604212383,"c":3196.2950516734,"v":354472.9675119897,"t":1718172000}
+{"o":3196.2950516734,"h":3219.7312982367,"l":3194.22144206,"c":3216.1007510659,"v":334191.4553080142,"t":1718175600}
+{"o":3216.1007510659,"h":3228.3925631774,"l":3203.3339426477,"c":3206.1003873508,"v":288073.4032793865,"t":1718179200}
+{"o":3206.1003873508,"h":3235.8583767109,"l":3200.2681389061,"c":3225.3915992004,"v":396806.9277756051,"t":1718182800}
+{"o":3225.3915992004,"h":3256.5949015786,"l":3225.3915992004,"c":3236.9991784834,"v":488215.7829427308,"t":1718186400}
+{"o":3236.9991784834,"h":3243.4179862224,"l":3214.5855886151,"c":3215.8908307249,"v":447782.0864959827,"t":1718190000}
+{"o":3215.8908307249,"h":3380.4162535607,"l":3213.7000885089,"c":3366.2276490689,"v":928599.8933828353,"t":1718193600}
+{"o":3366.2276490689,"h":3427.8454412932,"l":3354.6415743201,"c":3375.3757371704,"v":783030.0898805506,"t":1718197200}
+{"o":3375.3757371704,"h":3406.7511461905,"l":3362.4527408406,"c":3392.765371869,"v":659233.7940659029,"t":1718200800}
+{"o":3392.765371869,"h":3396.7228979906,"l":3342.5726796611,"c":3365.5405139704,"v":620388.8692339465,"t":1718204400}
+{"o":3365.5405139704,"h":3385.5182562966,"l":3345.4706299631,"c":3365.4516834811,"v":627700.3030637422,"t":1718208000}
+{"o":3365.4516834811,"h":3388.514203853,"l":3353.0349108846,"c":3380.8473006171,"v":659414.0222491099,"t":1718211600}
+{"o":3380.8473006171,"h":3382.6707005994,"l":3294.102699457,"c":3305.2591495645,"v":1055383.573926958,"t":1718215200}
+{"o":3305.2591495645,"h":3354.1502729098,"l":3198.1034420015,"c":3247.5400919913,"v":1061495.8783105216,"t":1718218800}
+{"o":3247.5400919913,"h":3289.3022193793,"l":3226.096292987,"c":3282.9601236448,"v":659108.5820328888,"t":1718222400}
+{"o":3282.9601236448,"h":3299.5258514032,"l":3273.5221805306,"c":3289.5678632485,"v":597308.2228661822,"t":1718226000}
+{"o":3289.5678632485,"h":3298.2075114655,"l":3279.7815343636,"c":3295.7443153126,"v":474912.8034939669,"t":1718229600}
+{"o":3295.7443153126,"h":3297.1162449908,"l":3269.8163711206,"c":3288.4910006334,"v":431132.4463939109,"t":1718233200}
+{"o":3288.4910006334,"h":3288.4910006334,"l":3242.1679196822,"c":3276.5054740591,"v":434051.7009073852,"t":1718236800}
+{"o":3276.5054740591,"h":3292.6825512786,"l":3237.057529518,"c":3239.9738919415,"v":451947.2525936241,"t":1718240400}
+{"o":3239.9738919415,"h":3256.3177597887,"l":3185.8316398782,"c":3216.598676154,"v":528324.6476945952,"t":1718244000}
+{"o":3216.598676154,"h":3216.767920437,"l":3168.3250773517,"c":3209.9866853853,"v":711082.005136314,"t":1718247600}
+{"o":3209.9866853853,"h":3238.823469849,"l":3203.6098510777,"c":3222.3528157322,"v":430122.893293756,"t":1718251200}
+{"o":3222.3528157322,"h":3234.0453101864,"l":3221.6761940534,"c":3228.4810237278,"v":425895.9664005161,"t":1718254800}
+{"o":3228.4810237278,"h":3232.3375504352,"l":3178.2101233547,"c":3208.751540533,"v":823229.302637103,"t":1718258400}
+{"o":3208.751540533,"h":3225.2761031754,"l":3167.5110915976,"c":3223.6178754201,"v":591801.4022756175,"t":1718262000}
+{"o":3223.6178754201,"h":3230.6883922473,"l":3211.9855930203,"c":3218.6832979188,"v":430789.7097169713,"t":1718265600}
+{"o":3218.6832979188,"h":3220.5728435168,"l":3169.4319027005,"c":3201.6329586158,"v":456534.8624592729,"t":1718269200}
+{"o":3201.6329586158,"h":3223.4111101547,"l":3179.5578207936,"c":3213.1380206214,"v":452516.0250752283,"t":1718272800}
+{"o":3213.1380206214,"h":3219.33693348,"l":3161.1762278366,"c":3170.4824263275,"v":418203.43501603,"t":1718276400}
+{"o":3170.4824263275,"h":3222.6128838512,"l":3165.6640893059,"c":3178.2671891232,"v":637278.5802218659,"t":1718280000}
+{"o":3178.2671891232,"h":3217.0119532527,"l":3162.8907631987,"c":3181.197614931,"v":617770.478950717,"t":1718283600}
+{"o":3181.197614931,"h":3187.9772019943,"l":3111.5518200663,"c":3160.8047997801,"v":746101.10492288,"t":1718287200}
+{"o":3160.8047997801,"h":3164.4792744998,"l":3096.2591589085,"c":3111.3529682015,"v":848268.7057699562,"t":1718290800}
+{"o":3111.3529682015,"h":3134.8268162259,"l":3088.6248599569,"c":3127.4170902701,"v":796958.6137047173,"t":1718294400}
+{"o":3127.4170902701,"h":3150.2549109507,"l":3112.1958280935,"c":3148.8070687389,"v":535838.5439901659,"t":1718298000}
+{"o":3148.8070687389,"h":3161.8661373692,"l":3118.8002942523,"c":3153.7318462092,"v":456520.9042067722,"t":1718301600}
+{"o":3153.7318462092,"h":3155.1822560929,"l":3114.0368649669,"c":3130.7160863131,"v":526928.2864123754,"t":1718305200}
+{"o":3130.7160863131,"h":3141.7055204322,"l":3108.0711282967,"c":3118.5049590436,"v":580065.4941765735,"t":1718308800}
+{"o":3118.5049590436,"h":3136.5330834832,"l":3058.4445152248,"c":3136.2670398816,"v":453832.9639756206,"t":1718312400}
+{"o":3136.2670398816,"h":3143.9391137617,"l":3110.7081733116,"c":3139.4494772613,"v":422046.7730505,"t":1718316000}
+{"o":3139.4494772613,"h":3139.4494772613,"l":3111.5842425499,"c":3119.7825796973,"v":341636.3199564346,"t":1718319600}
+{"o":3119.7825796973,"h":3140.1685072515,"l":3100.5509140233,"c":3116.3061108033,"v":484034.2261700728,"t":1718323200}
+{"o":3116.3061108033,"h":3136.1379314774,"l":3068.5884472201,"c":3135.8297672803,"v":523414.3363049355,"t":1718326800}
+{"o":3135.8297672803,"h":3146.0071046575,"l":3121.9659716607,"c":3137.4061531273,"v":406517.3949274268,"t":1718330400}
+{"o":3137.4061531273,"h":3571.460981022,"l":3111.3999725755,"c":3521.3586551415,"v":414207.914060939,"t":1718334000}
+{"o":3521.3586551415,"h":3786.4201368037,"l":3509.4481040899,"c":3759.7628716043,"v":391583.3808948586,"t":1718337600}
+{"o":3759.7628716043,"h":3811.4179625117,"l":3752.7417927803,"c":3800.7057907101,"v":454056.5399055462,"t":1718341200}
+{"o":3800.7057907101,"h":3804.6852675345,"l":3758.4783081766,"c":3781.5246254942,"v":353372.3391175678,"t":1718344800}
+{"o":3781.5246254942,"h":3788.6165426458,"l":3758.0821444531,"c":3774.1353566614,"v":328546.7162484227,"t":1718348400}
+{"o":3774.1353566614,"h":3807.1504607824,"l":3767.8852447933,"c":3794.8852971062,"v":363216.9703337303,"t":1718352000}
+{"o":3794.8852971062,"h":3794.9762416164,"l":3759.0005168227,"c":3778.0195273584,"v":342527.0809909964,"t":1718355600}
+{"o":3778.0195273584,"h":3793.8030589315,"l":3769.9984128924,"c":3779.6565493595,"v":328468.9031575348,"t":1718359200}
+{"o":3779.6565493595,"h":3790.7702695065,"l":3759.4974394322,"c":3785.3870266356,"v":369824.7454739177,"t":1718362800}
+{"o":3785.3870266356,"h":3809.4806663382,"l":3778.6754387298,"c":3790.2196546289,"v":474972.1586510743,"t":1718366400}
+{"o":3790.2196546289,"h":3801.5230493325,"l":3775.8560989579,"c":3781.4540142024,"v":463961.1559264541,"t":1718370000}
+{"o":3781.4540142024,"h":3783.6297860295,"l":3674.9201006766,"c":3707.1798951711,"v":633571.6298696701,"t":1718373600}
+{"o":3707.1798951711,"h":3727.341178568,"l":3627.4250924757,"c":3675.5304546427,"v":668720.793519525,"t":1718377200}
+{"o":3675.5304546427,"h":3682.2647729532,"l":3519.8840012425,"c":3616.2904985117,"v":1130373.8071625161,"t":1718380800}
+{"o":3616.2904985117,"h":3647.8600969751,"l":3566.3833075735,"c":3620.3578636485,"v":671232.5560171433,"t":1718384400}
+{"o":3620.3578636485,"h":3623.5148757894,"l":3564.769028101,"c":3614.7706462435,"v":594424.3211192269,"t":1718388000}
+{"o":3614.7706462435,"h":3643.6137452553,"l":3568.4170890297,"c":3623.9683513203,"v":595987.4963100305,"t":1718391600}
+{"o":3623.9683513203,"h":3656.8774139659,"l":3619.8463322938,"c":3626.6988728096,"v":451088.097551989,"t":1718395200}
+{"o":3626.6988728096,"h":3711.8847731057,"l":3616.9012854249,"c":3682.3864844666,"v":633282.9813328028,"t":1718398800}
+{"o":3682.3864844666,"h":3686.7038687581,"l":3635.2168179996,"c":3663.225566929,"v":610059.5177321956,"t":1718402400}
+{"o":3663.225566929,"h":3672.668588751,"l":3647.1637564069,"c":3657.2568549672,"v":390736.0761231264,"t":1718406000}
+{"o":3657.2568549672,"h":3683.0312624011,"l":3654.4989630086,"c":3670.5093411204,"v":392020.7305427605,"t":1718409600}
+{"o":3670.5093411204,"h":3694.3200837405,"l":3662.0049794294,"c":3664.4802272198,"v":361678.9439480448,"t":1718413200}
+{"o":3664.4802272198,"h":3681.2943298712,"l":3655.4796773904,"c":3675.9468420834,"v":310532.730022668,"t":1718416800}
+{"o":3675.9468420834,"h":3705.2288625641,"l":3674.5439049266,"c":3703.8745162914,"v":321259.9534164051,"t":1718420400}
+{"o":3703.8745162914,"h":3860.7260901012,"l":3685.0478707215,"c":3849.7209737606,"v":336553.783770663,"t":1718424000}
+{"o":3849.7209737606,"h":3871.0807767379,"l":3847.7156520419,"c":3853.6887290904,"v":311358.9719210279,"t":1718427600}
+{"o":3853.6887290904,"h":3868.9038436403,"l":3829.8483081845,"c":3835.5950687093,"v":330483.8752473415,"t":1718431200}
+{"o":3835.5950687093,"h":3851.8009017211,"l":3820.1934629328,"c":3824.0139895462,"v":342889.8455441703,"t":1718434800}
+{"o":3824.0139895462,"h":3840.5524545142,"l":3815.5982976564,"c":3828.4064370746,"v":287546.9218884793,"t":1718438400}
+{"o":3828.4064370746,"h":3838.6113469479,"l":3808.1976402797,"c":3816.9449460963,"v":328225.356630631,"t":1718442000}
+{"o":3816.9449460963,"h":3832.7586766466,"l":3803.9792929045,"c":3829.2423948436,"v":282833.6891225043,"t":1718445600}
+{"o":3829.2423948436,"h":3846.0254268653,"l":3824.2241521481,"c":3843.2672187372,"v":315028.680877405,"t":1718449200}
+{"o":3843.2672187372,"h":3851.5737110085,"l":3830.5012992819,"c":3847.5617377881,"v":315938.2353623886,"t":1718452800}
+{"o":3847.5617377881,"h":3855.3737816174,"l":3831.8861621819,"c":3853.2219875764,"v":361308.403584559,"t":1718456400}
+{"o":3853.2219875764,"h":3855.9457313784,"l":3836.5592309541,"c":3841.1066718788,"v":463621.600468357,"t":1718460000}
+{"o":3841.1066718788,"h":3872.5707231085,"l":3837.9127919543,"c":3861.9616314641,"v":460379.3915944708,"t":1718463600}
+{"o":3861.9616314641,"h":3879.0216803378,"l":3858.113921501,"c":3862.2792492787,"v":397038.8527673784,"t":1718467200}
+{"o":3862.2792492787,"h":3873.2106304808,"l":3853.3498043529,"c":3871.2160342851,"v":403633.2691789943,"t":1718470800}
+{"o":3871.2160342851,"h":3871.3258313493,"l":3846.664877797,"c":3852.1117775092,"v":419920.6062117675,"t":1718474400}
+{"o":3852.1117775092,"h":3861.4012843956,"l":3833.4331974833,"c":3847.5452835863,"v":390258.9248717502,"t":1718478000}
+{"o":3847.5452835863,"h":3855.680962209,"l":3827.4381862076,"c":3838.5182934561,"v":383904.5405262877,"t":1718481600}
+{"o":3838.5182934561,"h":3871.3036911162,"l":3835.6062678204,"c":3864.9435130305,"v":332549.24489652,"t":1718485200}
+{"o":3864.9435130305,"h":3869.1328311744,"l":3851.6168469726,"c":3867.508119982,"v":328598.7599653288,"t":1718488800}
+{"o":3867.508119982,"h":3874.2322794536,"l":3862.0444386469,"c":3869.5386300919,"v":313341.0127358511,"t":1718492400}
+{"o":3869.5386300919,"h":3873.2526375688,"l":3846.4135816461,"c":3847.5564811445,"v":316503.1647305674,"t":1718496000}
+{"o":3847.5564811445,"h":3860.1404702932,"l":3836.8810210869,"c":3848.1194624193,"v":355077.7777561268,"t":1718499600}
+{"o":3848.1194624193,"h":3848.4267833458,"l":3835.7746807031,"c":3837.9618479014,"v":310276.7406682954,"t":1718503200}
+{"o":3837.9618479014,"h":3845.0897999154,"l":3826.821533524,"c":3829.2206231203,"v":293935.3480366998,"t":1718506800}
+{"o":3829.2206231203,"h":3831.9425891028,"l":3806.9555494968,"c":3807.555336127,"v":365132.4654591142,"t":1718510400}
+{"o":3807.555336127,"h":3842.4263506001,"l":3805.621419373,"c":3840.8824741872,"v":360894.1232037348,"t":1718514000}
+{"o":3840.8824741872,"h":3855.258304461,"l":3832.3245982484,"c":3850.6965367035,"v":383228.0508862322,"t":1718517600}
+{"o":3850.6965367035,"h":3863.2359182622,"l":3841.3273285161,"c":3843.3914326106,"v":333708.672471498,"t":1718521200}
+{"o":3843.3914326106,"h":3851.6369851034,"l":3829.5644726371,"c":3833.1278347652,"v":293593.8911392797,"t":1718524800}
+{"o":3833.1278347652,"h":3849.3265906878,"l":3825.6401944888,"c":3849.2321335688,"v":389905.8075164608,"t":1718528400}
+{"o":3849.2321335688,"h":3875.0130499291,"l":3840.3626083894,"c":3867.2059945774,"v":412736.2558455251,"t":1718532000}
+{"o":3867.2059945774,"h":3870.8193717377,"l":3853.7576265997,"c":3855.8691816033,"v":322047.1766898753,"t":1718535600}
+{"o":3855.8691816033,"h":3868.4362397424,"l":3849.8348588587,"c":3858.6517989151,"v":367988.4710814309,"t":1718539200}
+{"o":3858.6517989151,"h":3883.0463064705,"l":3856.9626709663,"c":3879.7918742147,"v":477020.9237291515,"t":1718542800}
+{"o":3879.7918742147,"h":3906.1565284039,"l":3872.4228096224,"c":3891.7333314412,"v":462969.0075910983,"t":1718546400}
+{"o":3891.7333314412,"h":3956.368063909,"l":3890.4134136548,"c":3951.2048367281,"v":417034.8980686435,"t":1718550000}
+{"o":3951.2048367281,"h":3970.123398245,"l":3934.0526694733,"c":3943.5600265077,"v":409257.3112076503,"t":1718553600}
+{"o":3943.5600265077,"h":3961.6847220264,"l":3929.2312603762,"c":3934.6939570741,"v":372409.3057904909,"t":1718557200}
+{"o":3934.6939570741,"h":3950.5938374181,"l":3923.6119863139,"c":3946.4297210706,"v":368548.0967697001,"t":1718560800}
+{"o":3946.4297210706,"h":3962.594364109,"l":3942.2208111739,"c":3954.5108983658,"v":452844.1915710998,"t":1718564400}
+{"o":3954.5108983658,"h":3970.9036157702,"l":3946.0358672437,"c":3961.0092343819,"v":329142.8556307932,"t":1718568000}
+{"o":3961.0092343819,"h":3976.3555868785,"l":3954.1419973486,"c":3969.146544474,"v":332319.160127226,"t":1718571600}
+{"o":3969.146544474,"h":4019.0934297615,"l":3967.7344487372,"c":4000.4086594596,"v":448914.6572977541,"t":1718575200}
+{"o":4000.4086594596,"h":4024.8202786995,"l":3994.9245429483,"c":4024.0280877359,"v":325849.5833573095,"t":1718578800}
+{"o":4024.0280877359,"h":4036.869465109,"l":3999.6375789387,"c":4002.6717639933,"v":382420.8519064143,"t":1718582400}
+{"o":4002.6717639933,"h":4006.5105257912,"l":3951.2985639956,"c":3961.7268641731,"v":403048.707056792,"t":1718586000}
+{"o":3961.7268641731,"h":3964.5955166903,"l":3929.4078652487,"c":3952.2198319689,"v":421168.4256828678,"t":1718589600}
+{"o":3952.2198319689,"h":3953.2259791664,"l":3913.6845584386,"c":3917.3449683374,"v":373130.0419513053,"t":1718593200}
+{"o":3917.3449683374,"h":3950.3540885285,"l":3896.782614369,"c":3948.8749864583,"v":348146.0638041,"t":1718596800}
+{"o":3948.8749864583,"h":3968.0891256785,"l":3922.2532623041,"c":3934.1417595762,"v":378403.8100128283,"t":1718600400}
+{"o":3934.1417595762,"h":3936.8772792682,"l":3887.4137451449,"c":3894.3980780509,"v":461786.7322636967,"t":1718604000}
+{"o":3894.3980780509,"h":3924.512377613,"l":3877.642111509,"c":3898.9670153919,"v":490862.2715213429,"t":1718607600}
+{"o":3898.9670153919,"h":3917.3700216716,"l":3862.3570814104,"c":3880.2295966785,"v":476817.3654520254,"t":1718611200}
+{"o":3880.2295966785,"h":3905.0430260096,"l":3832.9107971437,"c":3841.9779031033,"v":503354.8303109842,"t":1718614800}
+{"o":3841.9779031033,"h":3846.919805374,"l":3769.343303916,"c":3810.1375493728,"v":566800.8317755818,"t":1718618400}
+{"o":3810.1375493728,"h":3855.053074646,"l":3805.1439807691,"c":3830.0293749479,"v":556883.2177773905,"t":1718622000}
+{"o":3830.0293749479,"h":3835.256025221,"l":3773.4451359974,"c":3808.3824931041,"v":597253.0633667898,"t":1718625600}
+{"o":3808.3824931041,"h":3828.4954025852,"l":3773.2235741583,"c":3787.7286468629,"v":570355.9672296119,"t":1718629200}
+{"o":3787.7286468629,"h":4018.4484783604,"l":3784.6973419946,"c":3984.9888900957,"v":639322.1340560627,"t":1718632800}
+{"o":3984.9888900957,"h":3999.6963269855,"l":3874.6053243293,"c":3922.4900202715,"v":698711.7436434363,"t":1718636400}
+{"o":3922.4900202715,"h":3998.3444181285,"l":3869.7444568724,"c":3980.7835130743,"v":735494.754870019,"t":1718640000}
+{"o":3980.7835130743,"h":4028.4437950453,"l":3980.2399321656,"c":4018.4823525103,"v":634039.173577403,"t":1718643600}
+{"o":4018.4823525103,"h":4077.2184979728,"l":4016.3110580846,"c":4066.0093348386,"v":719287.8975947836,"t":1718647200}
+{"o":4066.0093348386,"h":4067.7511281523,"l":4008.3669509335,"c":4014.2110897591,"v":620361.7092359615,"t":1718650800}
+{"o":4014.2110897591,"h":4017.3798470477,"l":3950.4263803348,"c":3971.7981274455,"v":713346.9534347095,"t":1718654400}
+{"o":3971.7981274455,"h":3995.3140275468,"l":3932.0673944502,"c":3976.6249913908,"v":693196.5950430754,"t":1718658000}
+{"o":3976.6249913908,"h":4000.2917984514,"l":3964.0695893132,"c":3996.0433243604,"v":830898.5381603579,"t":1718661600}
+{"o":3996.0433243604,"h":4006.8168924733,"l":3969.8685078467,"c":3982.2244274105,"v":1263993.5591037269,"t":1718665200}
+{"o":3982.2244274105,"h":3995.8601724686,"l":3892.556270537,"c":3931.5457799917,"v":1144319.8459864238,"t":1718668800}
+{"o":3931.5457799917,"h":3945.3050561571,"l":3571.296144002,"c":3686.5776305518,"v":1455313.7273302439,"t":1718672400}
+{"o":3686.5776305518,"h":3774.8393503482,"l":3635.5959361042,"c":3747.2186882932,"v":1245016.4570462571,"t":1718676000}
+{"o":3747.2186882932,"h":3778.1633125696,"l":3719.5347941103,"c":3772.5127256424,"v":959247.6677068527,"t":1718679600}
+{"o":3772.5127256424,"h":3816.1509855543,"l":3746.6508502812,"c":3801.1943411734,"v":1203322.591119081,"t":1718683200}
+{"o":3801.1943411734,"h":3833.7599252578,"l":3790.2652907235,"c":3795.0989403944,"v":920870.1694740301,"t":1718686800}
+{"o":3795.0989403944,"h":3813.2101366688,"l":3766.897575704,"c":3783.3316511932,"v":635524.5989687541,"t":1718690400}
+{"o":3783.3316511932,"h":3809.8040858883,"l":3780.3921645428,"c":3801.3421322263,"v":618537.9532454311,"t":1718694000}
+{"o":3801.3421322263,"h":3860.9433570487,"l":3794.6272534768,"c":3852.4958752995,"v":686271.554101489,"t":1718697600}
+{"o":3852.4958752995,"h":3858.0095393948,"l":3813.7239978729,"c":3817.5646863999,"v":476035.3700702289,"t":1718701200}
+{"o":3817.5646863999,"h":3848.3829046675,"l":3803.3518955525,"c":3827.0094756418,"v":477139.1903533334,"t":1718704800}
+{"o":3827.0094756418,"h":3835.932396115,"l":3770.1073031937,"c":3812.0126154478,"v":653385.8939488895,"t":1718708400}
+{"o":3812.0126154478,"h":3825.1859979599,"l":3760.2301161695,"c":3780.6451403427,"v":733860.4243297086,"t":1718712000}
+{"o":3780.6451403427,"h":3787.772171748,"l":3692.4197934483,"c":3730.494555789,"v":855188.8952798558,"t":1718715600}
+{"o":3730.494555789,"h":3828.9264303826,"l":3690.9711303457,"c":3754.4484273698,"v":1060238.4058355996,"t":1718719200}
+{"o":3754.4484273698,"h":3804.0986567356,"l":3723.8415547583,"c":3778.3787132592,"v":752309.5276285748,"t":1718722800}
+{"o":3778.3787132592,"h":3782.5286645916,"l":3700.2787642641,"c":3743.0736164952,"v":783053.2613498212,"t":1718726400}
+{"o":3743.0736164952,"h":3758.4834744018,"l":3686.0713811232,"c":3688.0301123347,"v":791170.6876766019,"t":1718730000}
+{"o":3688.0301123347,"h":3731.9886506016,"l":3659.8251202664,"c":3676.4969156815,"v":955943.516010342,"t":1718733600}
+{"o":3676.4969156815,"h":3694.9047156031,"l":3620.1684844827,"c":3692.0970858611,"v":1021553.5805818083,"t":1718737200}
+{"o":3692.0970858611,"h":3805.2107922995,"l":3658.7745440708,"c":3796.422088091,"v":966632.9438722614,"t":1718740800}
+{"o":3796.422088091,"h":3849.3191511904,"l":3786.6354138047,"c":3828.4297666984,"v":804933.5652946697,"t":1718744400}
+{"o":3828.4297666984,"h":3830.7316147721,"l":3787.5781808071,"c":3823.0942778419,"v":623009.4303330944,"t":1718748000}
+{"o":3823.0942778419,"h":3825.968398931,"l":3793.3159592902,"c":3818.1616466876,"v":523603.1392736156,"t":1718751600}
+{"o":3818.1616466876,"h":3842.9590407845,"l":3781.6440576382,"c":3834.3592443191,"v":851349.3700426979,"t":1718755200}
+{"o":3834.3592443191,"h":3908.0112907393,"l":3810.3978569829,"c":3833.8136707924,"v":1044756.0053634559,"t":1718758800}
+{"o":3833.8136707924,"h":3897.8842278008,"l":3832.2450405199,"c":3864.9406223018,"v":726335.4395438358,"t":1718762400}
+{"o":3864.9406223018,"h":3934.4917747823,"l":3860.5491848607,"c":3895.5768684942,"v":712285.0707198197,"t":1718766000}
+{"o":3895.5768684942,"h":3925.6779383436,"l":3886.2466775216,"c":3909.3522766465,"v":505820.7495425405,"t":1718769600}
+{"o":3909.3522766465,"h":3921.6987764859,"l":3873.4381369815,"c":3890.6237657921,"v":462173.4227424977,"t":1718773200}
+{"o":3890.6237657921,"h":3942.290535325,"l":3882.3464403198,"c":3935.2599640744,"v":478705.8173278506,"t":1718776800}
+{"o":3935.2599640744,"h":3942.856033727,"l":3885.1030831073,"c":3890.5707923503,"v":412127.7741723481,"t":1718780400}
+{"o":3890.5707923503,"h":3897.3578118389,"l":3848.9136485739,"c":3855.2617490601,"v":375312.0953068068,"t":1718784000}
+{"o":3855.2617490601,"h":3870.2452545669,"l":3828.091812234,"c":3848.8591826554,"v":425268.0135228529,"t":1718787600}
+{"o":3848.8591826554,"h":3873.9137613107,"l":3829.6759335894,"c":3872.0901365327,"v":408228.8013839965,"t":1718791200}
+{"o":3872.0901365327,"h":3878.0816346152,"l":3804.6354032241,"c":3833.057636177,"v":465443.9501931133,"t":1718794800}
+{"o":3833.057636177,"h":3860.1636228758,"l":3815.138225177,"c":3847.6083790301,"v":503396.1399329287,"t":1718798400}
+{"o":3847.6083790301,"h":3855.9556920891,"l":3819.1151778693,"c":3819.1151778693,"v":494518.9430948533,"t":1718802000}
+{"o":3819.1151778693,"h":3822.3626600229,"l":3764.7856348801,"c":3790.3594928699,"v":692863.1074394278,"t":1718805600}
+{"o":3790.3594928699,"h":3811.0673669973,"l":3782.1399204718,"c":3804.4531759671,"v":576428.503609083,"t":1718809200}
+{"o":3804.4531759671,"h":3823.0115834258,"l":3779.1829902839,"c":3805.2106641737,"v":577436.1919188334,"t":1718812800}
+{"o":3805.2106641737,"h":3869.6924985014,"l":3798.5814440578,"c":3830.3625223024,"v":575685.0451259802,"t":1718816400}
+{"o":3830.3625223024,"h":3851.8754597822,"l":3818.6147377523,"c":3824.8895091425,"v":570365.5879921335,"t":1718820000}
+{"o":3824.8895091425,"h":3826.4881334714,"l":3767.5867325641,"c":3798.1184459343,"v":711618.8830868661,"t":1718823600}
+{"o":3798.1184459343,"h":3806.1507873255,"l":3745.5630095046,"c":3760.8507427848,"v":818038.4780104681,"t":1718827200}
+{"o":3760.8507427848,"h":4024.0762626814,"l":3741.8397394197,"c":4015.3993249459,"v":726572.611599026,"t":1718830800}
+{"o":4015.3993249459,"h":4025.3947190007,"l":3981.5126002673,"c":3985.5332959178,"v":550712.6674601582,"t":1718834400}
+{"o":3985.5332959178,"h":4018.0282628918,"l":3979.9508267141,"c":4010.5879011923,"v":742537.7379283872,"t":1718838000}
+{"o":4010.5879011923,"h":4026.9766818595,"l":3985.2976899215,"c":4001.6112352414,"v":702462.8645887438,"t":1718841600}
+{"o":4001.6112352414,"h":4061.024078749,"l":3980.4299756571,"c":3997.2138321865,"v":665485.3233646177,"t":1718845200}
+{"o":3997.2138321865,"h":4001.3304701888,"l":3957.7845766113,"c":3977.3315965116,"v":523972.4407418393,"t":1718848800}
+{"o":3977.3315965116,"h":3979.8500737828,"l":3922.0201577039,"c":3934.9197265465,"v":462634.6483037241,"t":1718852400}
+{"o":3934.9197265465,"h":3991.790017457,"l":3918.718366612,"c":3971.5457692968,"v":497668.2398616,"t":1718856000}
+{"o":3971.5457692968,"h":4033.3970368989,"l":3971.4298427939,"c":4022.1201253146,"v":547253.350028254,"t":1718859600}
+{"o":4022.1201253146,"h":4075.6145800099,"l":4002.4352818318,"c":4033.5851845762,"v":536326.1119048924,"t":1718863200}
+{"o":4033.5851845762,"h":4106.5709361682,"l":4027.1391588479,"c":4077.2054969644,"v":593170.9387159455,"t":1718866800}
+{"o":4077.2054969644,"h":4096.2578933889,"l":4058.0549683405,"c":4096.2578933889,"v":500363.4681887181,"t":1718870400}
+{"o":4096.2578933889,"h":4106.1415647098,"l":4079.5366785542,"c":4087.3780241265,"v":554281.7381593672,"t":1718874000}
+{"o":4087.3780241265,"h":4148.6504883921,"l":4069.252181381,"c":4141.270201158,"v":606902.8089241495,"t":1718877600}
+{"o":4141.270201158,"h":4204.363700169,"l":4121.3113566979,"c":4143.4642574524,"v":660325.4434199677,"t":1718881200}
+{"o":4143.4642574524,"h":4168.5043550642,"l":4111.4304197231,"c":4112.4217785719,"v":636721.1833436682,"t":1718884800}
+{"o":4112.4217785719,"h":4133.1476100274,"l":4009.0181745583,"c":4015.3739718094,"v":714621.7099336551,"t":1718888400}
+{"o":4015.3739718094,"h":4018.7811438914,"l":3945.299821016,"c":4000.393577986,"v":890319.2829467211,"t":1718892000}
+{"o":4000.393577986,"h":4011.1860581621,"l":3959.4691061223,"c":3963.6588417987,"v":732763.6008185348,"t":1718895600}
+{"o":3963.6588417987,"h":3985.1621827253,"l":3923.5359399692,"c":3963.4528027375,"v":778566.522054116,"t":1718899200}
+{"o":3963.4528027375,"h":4012.9789566442,"l":3948.8077269303,"c":4005.4487319619,"v":710130.9560065056,"t":1718902800}
+{"o":4005.4487319619,"h":4040.6386534992,"l":3991.6293881959,"c":3993.3736096973,"v":751070.0531074601,"t":1718906400}
+{"o":3993.3736096973,"h":4002.7211925753,"l":3969.5800022656,"c":3990.5032044731,"v":599792.3404453034,"t":1718910000}
+{"o":3990.5032044731,"h":4002.1992282179,"l":3973.2686795181,"c":3992.5946097176,"v":699309.3111832642,"t":1718913600}
+{"o":3992.5946097176,"h":4013.2012162087,"l":3973.821716643,"c":3976.9631135936,"v":480742.4872693023,"t":1718917200}
+{"o":3976.9631135936,"h":3999.3551926816,"l":3972.2669184777,"c":3982.6275267602,"v":457056.1335925082,"t":1718920800}
+{"o":3982.6275267602,"h":3993.3506055993,"l":3966.3968363263,"c":3970.1032012189,"v":440148.2640492231,"t":1718924400}
+{"o":3970.1032012189,"h":3987.7483042172,"l":3932.2102664567,"c":3956.2239441953,"v":561612.6419469021,"t":1718928000}
+{"o":3956.2239441953,"h":4000.3312148009,"l":3942.201998535,"c":3993.4384052148,"v":546911.5877199897,"t":1718931600}
+{"o":3993.4384052148,"h":4100.4050352043,"l":3952.6888585951,"c":4043.6857755719,"v":420659.4853213294,"t":1718935200}
+{"o":4043.6857755719,"h":4046.2951397785,"l":4004.7402410138,"c":4032.4924646956,"v":491882.4545111312,"t":1718938800}
+{"o":4032.4924646956,"h":4051.3701440588,"l":4008.4297856496,"c":4045.5021526327,"v":480997.8888599278,"t":1718942400}
+{"o":4045.5021526327,"h":4049.0306000567,"l":4017.501776246,"c":4042.8885098317,"v":414319.3753615487,"t":1718946000}
+{"o":4042.8885098317,"h":4049.7141542546,"l":4014.0168642072,"c":4028.5000924573,"v":427807.6229562222,"t":1718949600}
+{"o":4028.5000924573,"h":4044.6647032721,"l":3972.2283820633,"c":3994.7562287368,"v":437877.9012488991,"t":1718953200}
+{"o":3994.7562287368,"h":4008.9223797893,"l":3938.0581105691,"c":3954.2900524757,"v":578027.9554436402,"t":1718956800}
+{"o":3954.2900524757,"h":4033.2504655103,"l":3948.5912170427,"c":4022.0162005454,"v":586162.6507610297,"t":1718960400}
+{"o":4022.0162005454,"h":4035.8800718878,"l":4002.5886073652,"c":4013.5266556818,"v":473740.9293246336,"t":1718964000}
+{"o":4013.5266556818,"h":4034.007812438,"l":3999.9175899302,"c":4014.368756122,"v":456356.5610069007,"t":1718967600}
+{"o":4014.368756122,"h":4028.7084041818,"l":3968.4499573198,"c":3988.1849231449,"v":583847.4264004388,"t":1718971200}
+{"o":3988.1849231449,"h":3989.5979623842,"l":3907.6574940715,"c":3955.6831910692,"v":691174.8948804826,"t":1718974800}
+{"o":3955.6831910692,"h":4056.7131675346,"l":3937.4091355378,"c":4040.2627011417,"v":686777.9611370015,"t":1718978400}
+{"o":4040.2627011417,"h":4067.7904595426,"l":3967.5425011576,"c":3993.8665750325,"v":696780.1295879476,"t":1718982000}
+{"o":3993.8665750325,"h":4004.1297686736,"l":3963.4266571584,"c":3979.0674831028,"v":504741.7139707824,"t":1718985600}
+{"o":3979.0674831028,"h":3984.3106030999,"l":3921.4978803821,"c":3924.995871687,"v":546991.7705366635,"t":1718989200}
+{"o":3924.995871687,"h":4025.7381434386,"l":3909.3670267174,"c":4023.5754227315,"v":745649.4798288029,"t":1718992800}
+{"o":4023.5754227315,"h":4070.646418382,"l":3997.6212436975,"c":4033.709295839,"v":586391.1847411123,"t":1718996400}
+{"o":4033.709295839,"h":4107.5324796926,"l":4030.8740138857,"c":4064.5405898816,"v":526733.267834801,"t":1719000000}
+{"o":4064.5405898816,"h":4184.675296104,"l":4017.5579201141,"c":4164.6446237649,"v":511084.5779442755,"t":1719003600}
+{"o":4164.6446237649,"h":4201.8624780477,"l":4145.4759821851,"c":4197.0075023378,"v":476468.0751924975,"t":1719007200}
+{"o":4197.0075023378,"h":4215.2959370284,"l":4162.6528634637,"c":4190.0638196086,"v":495108.2829781219,"t":1719010800}
+{"o":4190.0638196086,"h":4194.0690652607,"l":4142.0091056077,"c":4158.9807930025,"v":346107.5434436238,"t":1719014400}
+{"o":4158.9807930025,"h":4177.231648134,"l":4147.1450340643,"c":4161.9518598644,"v":310280.7557384344,"t":1719018000}
+{"o":4161.9518598644,"h":4211.9003705564,"l":4159.3964494033,"c":4201.8357201983,"v":339961.0151104587,"t":1719021600}
+{"o":4201.8357201983,"h":4213.0798172758,"l":4179.1186456858,"c":4206.9047596285,"v":356936.1438145908,"t":1719025200}
+{"o":4206.9047596285,"h":4213.8287383313,"l":4194.1328160129,"c":4208.6333492455,"v":357053.5185238914,"t":1719028800}
+{"o":4208.6333492455,"h":4237.1054853639,"l":4201.347607919,"c":4233.2685373452,"v":373566.0344913713,"t":1719032400}
+{"o":4233.2685373452,"h":4270.297583114,"l":4210.5742639746,"c":4212.3169885076,"v":378637.9405437256,"t":1719036000}
+{"o":4212.3169885076,"h":4219.8379730847,"l":4187.9801668574,"c":4196.8259732372,"v":342989.0086840007,"t":1719039600}
+{"o":4196.8259732372,"h":4200.5318059995,"l":4164.253411266,"c":4171.0272721961,"v":357779.6219246773,"t":1719043200}
+{"o":4171.0272721961,"h":4190.4382519962,"l":4161.8529374867,"c":4186.2287460101,"v":335225.8714462725,"t":1719046800}
+{"o":4186.2287460101,"h":4192.2518512888,"l":4168.713718847,"c":4178.6061863227,"v":317749.7972583974,"t":1719050400}
+{"o":4178.6061863227,"h":4191.3263679606,"l":4164.2863727303,"c":4186.9180149368,"v":314611.6149943193,"t":1719054000}
+{"o":4186.9180149368,"h":4195.4752049649,"l":4177.8916166279,"c":4179.7608156291,"v":323864.9213633508,"t":1719057600}
+{"o":4179.7608156291,"h":4185.3956531853,"l":4166.0500074555,"c":4171.9370062149,"v":364104.3761681793,"t":1719061200}
+{"o":4171.9370062149,"h":4195.3310305084,"l":4171.9370062149,"c":4186.7493363799,"v":361825.9348575255,"t":1719064800}
+{"o":4186.7493363799,"h":4193.3218103779,"l":4170.0447518775,"c":4178.0219261652,"v":495972.2596158684,"t":1719068400}
+{"o":4178.0219261652,"h":4192.5497327625,"l":4170.1945103942,"c":4192.0833492973,"v":403156.2790727274,"t":1719072000}
+{"o":4192.0833492973,"h":4202.4678138385,"l":4170.1678947604,"c":4172.3273986942,"v":353723.1121206234,"t":1719075600}
+{"o":4172.3273986942,"h":4182.1238830913,"l":4169.8204479077,"c":4176.6156579072,"v":331254.1444796327,"t":1719079200}
+{"o":4176.6156579072,"h":4187.5972431699,"l":4170.7831172357,"c":4186.7785112364,"v":385758.9191291651,"t":1719082800}
+{"o":4186.7785112364,"h":4188.9291309196,"l":4171.5377730632,"c":4179.0836577034,"v":398977.8594414704,"t":1719086400}
+{"o":4179.0836577034,"h":4187.7854518211,"l":4175.4662122784,"c":4187.5894684955,"v":345204.9878640978,"t":1719090000}
+{"o":4187.5894684955,"h":4190.9949776764,"l":4174.1327368064,"c":4180.1589578549,"v":328290.262908618,"t":1719093600}
+{"o":4180.1589578549,"h":4181.9220898969,"l":4144.1700779973,"c":4161.8190642432,"v":323478.6107779967,"t":1719097200}
+{"o":4161.8190642432,"h":4204.368836077,"l":4158.5782434305,"c":4190.9264941796,"v":398460.890688222,"t":1719100800}
+{"o":4190.9264941796,"h":4210.9421408365,"l":4177.9472077189,"c":4200.3886968682,"v":368275.5655954111,"t":1719104400}
+{"o":4200.3886968682,"h":4205.9590440018,"l":4179.3325758568,"c":4194.5672760097,"v":373292.221549905,"t":1719108000}
+{"o":4194.5672760097,"h":4209.0949308173,"l":4183.8973969972,"c":4194.5439780169,"v":339105.5957893952,"t":1719111600}
+{"o":4194.5439780169,"h":4203.7076946264,"l":4188.9715016319,"c":4189.0024974884,"v":287188.4996723357,"t":1719115200}
+{"o":4189.0024974884,"h":4199.2236351566,"l":4178.4931620832,"c":4185.1350207183,"v":279278.691719629,"t":1719118800}
+{"o":4185.1350207183,"h":4193.3359665514,"l":4180.7257668198,"c":4183.720311537,"v":296286.0257183347,"t":1719122400}
+{"o":4183.720311537,"h":4197.0625471028,"l":4181.9097682463,"c":4195.6118290348,"v":267885.9023440448,"t":1719126000}
+{"o":4195.6118290348,"h":4196.5966774717,"l":4184.5000936611,"c":4188.4980225895,"v":248740.7941037841,"t":1719129600}
+{"o":4188.4980225895,"h":4196.1449633304,"l":4177.1482336586,"c":4190.7373059695,"v":278340.0608626865,"t":1719133200}
+{"o":4190.7373059695,"h":4194.5881164038,"l":4163.3190331378,"c":4167.1681744166,"v":292439.5103867667,"t":1719136800}
+{"o":4167.1681744166,"h":4179.2291538784,"l":4155.1061192843,"c":4172.8461930231,"v":349624.8610917766,"t":1719140400}
+{"o":4172.8461930231,"h":4183.5254297112,"l":4164.7062254875,"c":4165.0167435238,"v":368233.4052978224,"t":1719144000}
+{"o":4165.0167435238,"h":4179.6296101357,"l":4152.4631595371,"c":4158.4396265164,"v":347224.1597561518,"t":1719147600}
+{"o":4158.4396265164,"h":4160.388420711,"l":4111.8639773345,"c":4115.425981037,"v":427703.0384076782,"t":1719151200}
+{"o":4115.425981037,"h":4130.0633042998,"l":4089.7683239539,"c":4095.381092242,"v":429230.9772564804,"t":1719154800}
+{"o":4095.381092242,"h":4111.6941196971,"l":4049.3941553903,"c":4068.2797354508,"v":507774.3870675993,"t":1719158400}
+{"o":4068.2797354508,"h":4097.2219047349,"l":4061.8366436804,"c":4083.3810885467,"v":484891.981840356,"t":1719162000}
+{"o":4083.3810885467,"h":4106.8069967759,"l":4081.713336523,"c":4100.763616147,"v":394146.8033080046,"t":1719165600}
+{"o":4100.763616147,"h":4124.5118519549,"l":4087.202247957,"c":4092.1160476362,"v":363040.9072457933,"t":1719169200}
+{"o":4092.1160476362,"h":4093.691553799,"l":4019.4403326469,"c":4061.9271296859,"v":569587.0614111288,"t":1719172800}
+{"o":4061.9271296859,"h":4073.4634790626,"l":4029.8652423997,"c":4063.2288879982,"v":488248.2481880004,"t":1719176400}
+{"o":4063.2288879982,"h":4064.0594486148,"l":4002.1538261771,"c":4019.3462267178,"v":508051.0527174894,"t":1719180000}
+{"o":4019.3462267178,"h":4028.3333005803,"l":3986.9320172759,"c":4003.1698394611,"v":410132.9546926764,"t":1719183600}
+{"o":4003.1698394611,"h":4039.3679243462,"l":3987.6688374505,"c":4015.0463859942,"v":466617.1739678488,"t":1719187200}
+{"o":4015.0463859942,"h":4020.9236734144,"l":3933.5577037539,"c":3974.0989142743,"v":597136.3858381312,"t":1719190800}
+{"o":3974.0989142743,"h":3987.9370711046,"l":3922.6484980022,"c":3943.8267444918,"v":449031.6483925479,"t":1719194400}
+{"o":3943.8267444918,"h":3971.413237731,"l":3922.6209081842,"c":3928.7517491032,"v":422332.2836663802,"t":1719198000}
+{"o":3928.7517491032,"h":3942.7076707046,"l":3900.3500816403,"c":3923.5707448046,"v":453637.4655519248,"t":1719201600}
+{"o":3923.5707448046,"h":3931.1478773862,"l":3833.6918830321,"c":3855.8300632001,"v":622494.1520758943,"t":1719205200}
+{"o":3855.8300632001,"h":3894.6785064816,"l":3855.1715594823,"c":3888.8358334287,"v":440261.3584233884,"t":1719208800}
+{"o":3888.8358334287,"h":3917.2999841862,"l":3869.9008669064,"c":3896.7012812277,"v":382915.2831257889,"t":1719212400}
+{"o":3896.7012812277,"h":3942.5579461337,"l":3877.0326700057,"c":3918.7263042922,"v":418898.7489984193,"t":1719216000}
+{"o":3918.7263042922,"h":3939.9663617761,"l":3791.3805324159,"c":3924.9922885909,"v":745340.599992511,"t":1719219600}
+{"o":3924.9922885909,"h":4238.3659441272,"l":3919.7091626984,"c":4221.6514110866,"v":644432.3649668086,"t":1719223200}
+{"o":4221.6514110866,"h":4242.5240063209,"l":4189.2067115031,"c":4231.0721446016,"v":454956.0729916082,"t":1719226800}
+{"o":4231.0721446016,"h":4288.0860455626,"l":4217.5676749437,"c":4267.6933809749,"v":553352.9031893713,"t":1719230400}
+{"o":4267.6933809749,"h":4311.5174610604,"l":4200.9523885734,"c":4294.850525733,"v":668706.2461313547,"t":1719234000}
+{"o":4294.850525733,"h":4323.1845859544,"l":4248.3156218273,"c":4275.6943688618,"v":695096.1163504593,"t":1719237600}
+{"o":4275.6943688618,"h":4294.4780457699,"l":4131.8560476184,"c":4203.5236229249,"v":1016936.6862056536,"t":1719241200}
+{"o":4203.5236229249,"h":4244.0747268984,"l":4188.0024646484,"c":4214.0175460346,"v":818111.8721249488,"t":1719244800}
+{"o":4214.0175460346,"h":4306.5932059662,"l":4201.7519865113,"c":4265.2140404004,"v":1089992.1217538279,"t":1719248400}
+{"o":4265.2140404004,"h":4335.2815123688,"l":4211.4042978239,"c":4335.1737427181,"v":818289.227755405,"t":1719252000}
+{"o":4335.1737427181,"h":4336.6538911504,"l":4219.9580402503,"c":4238.8608391815,"v":812952.5220827836,"t":1719255600}
+{"o":4238.8608391815,"h":4292.1467977618,"l":4170.2923687037,"c":4267.7085076438,"v":1116086.6965891081,"t":1719259200}
+{"o":4267.7085076438,"h":4371.516410596,"l":4260.2580768781,"c":4356.6657609248,"v":1028591.4933070021,"t":1719262800}
+{"o":4356.6657609248,"h":4375.0815695312,"l":4331.6225432566,"c":4333.636268439,"v":668711.2929655515,"t":1719266400}
+{"o":4333.636268439,"h":4414.783936255,"l":4333.5428006849,"c":4405.0002429398,"v":661468.6557645261,"t":1719270000}
+{"o":4405.0002429398,"h":4427.533807123,"l":4385.9145104368,"c":4405.4157840991,"v":620091.1826388822,"t":1719273600}
+{"o":4405.4157840991,"h":4411.1498470178,"l":4367.4261077862,"c":4399.4520694924,"v":583805.1727418144,"t":1719277200}
+{"o":4399.4520694924,"h":4440.1558058879,"l":4378.7237779832,"c":4427.3422729115,"v":527679.7226614973,"t":1719280800}
+{"o":4427.3422729115,"h":4546.3083441419,"l":4416.1304049802,"c":4521.286724125,"v":708946.9036638374,"t":1719284400}
+{"o":4521.286724125,"h":4541.6237524313,"l":4496.4515327915,"c":4538.2755174731,"v":493351.5562891437,"t":1719288000}
+{"o":4538.2755174731,"h":4556.1314584529,"l":4508.7456260924,"c":4518.3596450868,"v":535346.9763955515,"t":1719291600}
+{"o":4518.3596450868,"h":4533.2482521572,"l":4503.3287926557,"c":4527.2220879163,"v":432165.8940534461,"t":1719295200}
+{"o":4527.2220879163,"h":4538.4587664228,"l":4482.8395817823,"c":4485.8349252636,"v":433991.3365438864,"t":1719298800}
+{"o":4485.8349252636,"h":4505.3191807389,"l":4439.2437528913,"c":4471.3187291347,"v":403402.2644858253,"t":1719302400}
+{"o":4471.3187291347,"h":4578.8717315163,"l":4459.5684797707,"c":4561.3233902516,"v":535593.1456896347,"t":1719306000}
+{"o":4561.3233902516,"h":4630.4142190056,"l":4542.8908342164,"c":4618.3444856208,"v":518886.8020460387,"t":1719309600}
+{"o":4618.3444856208,"h":4622.2707780818,"l":4565.6525560587,"c":4586.493694967,"v":505493.4882957159,"t":1719313200}
+{"o":4586.493694967,"h":4598.1107646647,"l":4541.7002073304,"c":4549.3445359409,"v":539777.2560155465,"t":1719316800}
+{"o":4549.3445359409,"h":4584.3089799381,"l":4542.2638694886,"c":4553.6908230471,"v":606579.8428677686,"t":1719320400}
+{"o":4553.6908230471,"h":4632.5840717682,"l":4548.8079306438,"c":4598.8835930381,"v":632791.2950821485,"t":1719324000}
+{"o":4598.8835930381,"h":4675.9761488817,"l":4570.5632462393,"c":4641.4619008405,"v":713459.493786009,"t":1719327600}
+{"o":4641.4619008405,"h":4648.0736313902,"l":4567.9129520433,"c":4577.4492177578,"v":638036.2390354212,"t":1719331200}
+{"o":4577.4492177578,"h":4619.7392684485,"l":4569.7188939472,"c":4572.0278187383,"v":509579.0531711516,"t":1719334800}
+{"o":4572.0278187383,"h":4640.5605770231,"l":4561.1090982799,"c":4633.0536402885,"v":561803.0956931362,"t":1719338400}
+{"o":4633.0536402885,"h":4642.4065009089,"l":4603.7299396481,"c":4619.4618725453,"v":497392.2694201638,"t":1719342000}
+{"o":4619.4618725453,"h":4626.981172903,"l":4596.6210069912,"c":4603.7521722305,"v":466819.8543719609,"t":1719345600}
+{"o":4603.7521722305,"h":4603.7521722305,"l":4567.0522839689,"c":4571.4995545281,"v":461793.552752545,"t":1719349200}
+{"o":4571.4995545281,"h":4598.2478153778,"l":4544.0159559393,"c":4555.3883155984,"v":519073.5309812759,"t":1719352800}
+{"o":4555.3883155984,"h":4605.2840408554,"l":4520.9380126881,"c":4544.5365660075,"v":586342.7647808127,"t":1719356400}
+{"o":4544.5365660075,"h":4567.7001865988,"l":4532.1172539299,"c":4541.6161597972,"v":469452.1303482301,"t":1719360000}
+{"o":4541.6161597972,"h":4641.1008021986,"l":4535.2534786489,"c":4627.1976269919,"v":562593.9291904753,"t":1719363600}
+{"o":4627.1976269919,"h":4672.8466492669,"l":4612.1920038723,"c":4621.9417002429,"v":518708.0726828961,"t":1719367200}
+{"o":4621.9417002429,"h":4635.9043972238,"l":4586.6744621351,"c":4609.1295765936,"v":472808.488622178,"t":1719370800}
+{"o":4609.1295765936,"h":4620.2150009332,"l":4555.1465385577,"c":4557.0376509494,"v":449732.8386650042,"t":1719374400}
+{"o":4557.0376509494,"h":4580.4248708992,"l":4537.5897391348,"c":4553.4694734537,"v":648044.2771772658,"t":1719378000}
+{"o":4553.4694734537,"h":4577.8985857033,"l":4545.8028455381,"c":4557.5408896547,"v":447327.1897888617,"t":1719381600}
+{"o":4557.5408896547,"h":4596.9210816975,"l":4552.475428475,"c":4590.2032623153,"v":393840.9250043111,"t":1719385200}
+{"o":4590.2032623153,"h":4599.4648069773,"l":4531.1884323907,"c":4543.2311466601,"v":359516.4184246243,"t":1719388800}
+{"o":4543.2311466601,"h":4566.2268990377,"l":4532.9079649466,"c":4555.749884968,"v":361034.837067995,"t":1719392400}
+{"o":4555.749884968,"h":4563.9118655139,"l":4527.2364963754,"c":4550.0323456263,"v":389920.192721538,"t":1719396000}
+{"o":4550.0323456263,"h":4581.3228913149,"l":4544.211706213,"c":4566.3025270012,"v":487560.2253684623,"t":1719399600}
+{"o":4566.3025270012,"h":4582.5696464668,"l":4543.1184947619,"c":4558.7084621967,"v":460968.9655518942,"t":1719403200}
+{"o":4558.7084621967,"h":4624.0801444699,"l":4545.331916728,"c":4616.4481820041,"v":588721.8791930111,"t":1719406800}
+{"o":4616.4481820041,"h":4643.2882581183,"l":4576.8909400545,"c":4589.5197034388,"v":584629.3757715005,"t":1719410400}
+{"o":4589.5197034388,"h":4592.4219486131,"l":4528.4943321272,"c":4558.2044427037,"v":580436.8399649501,"t":1719414000}
+{"o":4558.2044427037,"h":4574.6448444126,"l":4514.144357541,"c":4526.4355094764,"v":533692.7031001817,"t":1719417600}
+{"o":4526.4355094764,"h":4540.1104745599,"l":4321.3788897045,"c":4534.3694869147,"v":930262.292969802,"t":1719421200}
+{"o":4534.3694869147,"h":4538.7947388702,"l":4495.8484879445,"c":4515.9581033988,"v":464650.4179121269,"t":1719424800}
+{"o":4515.9581033988,"h":4585.756736023,"l":4503.9564322247,"c":4582.8795500393,"v":562250.2741247015,"t":1719428400}
+{"o":4582.8795500393,"h":4607.1328180205,"l":4533.6364694001,"c":4560.5039851123,"v":540255.9408314122,"t":1719432000}
+{"o":4560.5039851123,"h":4589.1998780432,"l":4547.1131367753,"c":4579.4559487322,"v":521393.6065382551,"t":1719435600}
+{"o":4579.4559487322,"h":4606.1015477813,"l":4556.6897244898,"c":4571.1698371567,"v":486953.9289465853,"t":1719439200}
+{"o":4571.1698371567,"h":4577.4493066617,"l":4537.3718506769,"c":4552.8014991646,"v":435502.0215435317,"t":1719442800}
+{"o":4552.8014991646,"h":4573.4060381497,"l":4525.5866920115,"c":4551.9033847621,"v":425784.0746213481,"t":1719446400}
+{"o":4551.9033847621,"h":4559.7296145079,"l":4530.1835840184,"c":4541.7253397782,"v":431230.5989430818,"t":1719450000}
+{"o":4541.7253397782,"h":4556.2505682979,"l":4511.3850524148,"c":4552.9099300835,"v":401272.6868949856,"t":1719453600}
+{"o":4552.9099300835,"h":4587.8841378216,"l":4541.1129842198,"c":4574.7570419012,"v":389680.8060685179,"t":1719457200}
+{"o":4574.7570419012,"h":4583.8456658972,"l":4553.8754387673,"c":4557.4375290464,"v":413069.5431615208,"t":1719460800}
+{"o":4557.4375290464,"h":4564.4164727507,"l":4522.5814459931,"c":4530.5938908734,"v":397335.7328789832,"t":1719464400}
+{"o":4530.5938908734,"h":4534.5563810184,"l":4497.1638425702,"c":4519.8503428919,"v":452482.7794785561,"t":1719468000}
+{"o":4519.8503428919,"h":4531.9966930131,"l":4507.3171158695,"c":4522.3068795894,"v":378104.9674950312,"t":1719471600}
+{"o":4522.3068795894,"h":4537.410557976,"l":4507.588763355,"c":4536.5846100422,"v":389315.7218706553,"t":1719475200}
+{"o":4536.5846100422,"h":4604.5070243216,"l":4524.6366914658,"c":4600.7300142027,"v":476763.0993676954,"t":1719478800}
+{"o":4600.7300142027,"h":4637.8549279849,"l":4587.7071021234,"c":4602.3702548796,"v":549395.8840644056,"t":1719482400}
+{"o":4602.3702548796,"h":4643.0168052037,"l":4601.4343160519,"c":4625.1042932946,"v":540260.2741861476,"t":1719486000}
+{"o":4625.1042932946,"h":4667.4570833681,"l":4609.8434967467,"c":4643.3246191171,"v":594612.8690208887,"t":1719489600}
+{"o":4643.3246191171,"h":4994.4655208005,"l":4129.7907154344,"c":4381.3615497127,"v":1655677.0618495662,"t":1719493200}
+{"o":4381.3615497127,"h":4478.0763676526,"l":4365.8805911487,"c":4379.8513917614,"v":1092830.6652880488,"t":1719496800}
+{"o":4379.8513917614,"h":4402.2066861281,"l":4324.7964297073,"c":4374.2566598671,"v":699391.8907179279,"t":1719500400}
+{"o":4374.2566598671,"h":4390.4870601755,"l":4340.8221247699,"c":4376.6439206171,"v":586897.5464572568,"t":1719504000}
+{"o":4376.6439206171,"h":4401.6849627012,"l":4353.9905630138,"c":4387.9783404792,"v":685150.6447613162,"t":1719507600}
+{"o":4387.9783404792,"h":4423.632380692,"l":4369.068146351,"c":4402.9851565765,"v":771817.3681589884,"t":1719511200}
+{"o":4402.9851565765,"h":4409.1953634516,"l":4368.8364618233,"c":4393.1923729877,"v":682958.2167354684,"t":1719514800}
+{"o":4393.1923729877,"h":4430.4543752135,"l":4374.716528367,"c":4424.9983258443,"v":584353.7356636558,"t":1719518400}
+{"o":4424.9983258443,"h":4472.7015528448,"l":4395.0837504202,"c":4439.0344831928,"v":602113.2754830283,"t":1719522000}
+{"o":4439.0344831928,"h":4451.5989478558,"l":4422.6167906922,"c":4444.7166757403,"v":539573.1511068018,"t":1719525600}
+{"o":4444.7166757403,"h":4452.1107336002,"l":4410.340843557,"c":4430.1527565324,"v":509007.6516041285,"t":1719529200}
+{"o":4430.1527565324,"h":4437.7204194972,"l":4358.2298932726,"c":4369.9044927091,"v":490881.2660595884,"t":1719532800}
+{"o":4369.9044927091,"h":4461.702441387,"l":4357.6098679584,"c":4411.3941565872,"v":662225.304208091,"t":1719536400}
+{"o":4411.3941565872,"h":4423.0094759165,"l":4337.0314402917,"c":4353.84433775,"v":655068.1371851719,"t":1719540000}
+{"o":4353.84433775,"h":4374.2233547166,"l":4339.0499734482,"c":4367.8666607727,"v":496831.3223995789,"t":1719543600}
+{"o":4367.8666607727,"h":4377.8146399383,"l":4309.1495103865,"c":4326.6586156597,"v":464756.1359302525,"t":1719547200}
+{"o":4326.6586156597,"h":4338.9609879616,"l":4244.0112468039,"c":4270.4061095724,"v":543517.9452426353,"t":1719550800}
+{"o":4270.4061095724,"h":4304.8282764452,"l":4259.6227512627,"c":4299.7262105347,"v":496252.9059743796,"t":1719554400}
+{"o":4299.7262105347,"h":4307.0249255515,"l":4269.0768133595,"c":4301.0431224796,"v":461467.2160316024,"t":1719558000}
+{"o":4301.0431224796,"h":4324.58697198,"l":4284.033959642,"c":4306.0453382403,"v":458715.9203421502,"t":1719561600}
+{"o":4306.0453382403,"h":4328.8083604393,"l":4286.9151112738,"c":4317.9516626125,"v":455326.6523440563,"t":1719565200}
+{"o":4317.9516626125,"h":4326.8224643554,"l":4287.593891246,"c":4302.8386222768,"v":403637.8783148301,"t":1719568800}
+{"o":4302.8386222768,"h":4326.0801727312,"l":4293.2535498773,"c":4307.910318695,"v":433561.5382433856,"t":1719572400}
+{"o":4307.910318695,"h":4346.6217375996,"l":4269.2946683609,"c":4276.3242248982,"v":563749.6788569157,"t":1719576000}
+{"o":4276.3242248982,"h":4308.6042332664,"l":4233.8038893938,"c":4249.3230690796,"v":573131.0015367626,"t":1719579600}
+{"o":4249.3230690796,"h":4263.9211378328,"l":4185.9747690273,"c":4198.4459667397,"v":623095.2653945617,"t":1719583200}
+{"o":4198.4459667397,"h":4302.4036789404,"l":4169.2347178478,"c":4238.6351882525,"v":614054.8648736088,"t":1719586800}
+{"o":4238.6351882525,"h":4256.44809151,"l":4176.057520137,"c":4241.8184061511,"v":613033.8993049259,"t":1719590400}
+{"o":4241.8184061511,"h":4242.0988255637,"l":4154.9112572196,"c":4180.1899241224,"v":493049.3597974301,"t":1719594000}
+{"o":4180.1899241224,"h":4203.0952830343,"l":4167.7175643093,"c":4193.6266851436,"v":434690.5213595994,"t":1719597600}
+{"o":4193.6266851436,"h":4202.2394333414,"l":4146.9351229559,"c":4167.9099255988,"v":463699.2444490284,"t":1719601200}
+{"o":4167.9099255988,"h":4191.2602448783,"l":4134.7659490285,"c":4144.7523411194,"v":420145.4321463025,"t":1719604800}
+{"o":4144.7523411194,"h":4162.0161749432,"l":4112.4719647226,"c":4152.6831211406,"v":409677.6624459887,"t":1719608400}
+{"o":4152.6831211406,"h":4161.8014199525,"l":4136.9242639267,"c":4142.8985441054,"v":337820.8018292526,"t":1719612000}
+{"o":4142.8985441054,"h":4147.2099811801,"l":4130.4536161589,"c":4141.8875589696,"v":304113.4127543673,"t":1719615600}
+{"o":4141.8875589696,"h":4186.793469079,"l":4140.3297085153,"c":4172.4289141705,"v":314571.5127793258,"t":1719619200}
+{"o":4172.4289141705,"h":4217.5509295877,"l":4169.4562120128,"c":4200.6385122608,"v":332421.0840474538,"t":1719622800}
+{"o":4200.6385122608,"h":4212.2587006576,"l":4191.0424661969,"c":4203.6520980457,"v":279618.2181451457,"t":1719626400}
+{"o":4203.6520980457,"h":4207.8438531219,"l":4187.535700487,"c":4194.9061610628,"v":252933.7246434819,"t":1719630000}
+{"o":4194.9061610628,"h":4360.1864275022,"l":4179.0998533475,"c":4345.8318524199,"v":236443.502609558,"t":1719633600}
+{"o":4345.8318524199,"h":4346.2857633364,"l":4308.0868015401,"c":4321.7413891179,"v":303486.7050098387,"t":1719637200}
+{"o":4321.7413891179,"h":4343.7758283031,"l":4321.5114939425,"c":4337.9637016195,"v":277835.85826878,"t":1719640800}
+{"o":4337.9637016195,"h":4380.2708809935,"l":4337.9637016195,"c":4365.0193271786,"v":285722.4509561798,"t":1719644400}
+{"o":4365.0193271786,"h":4374.30886436,"l":4348.4693660163,"c":4370.317991816,"v":287302.4521632218,"t":1719648000}
+{"o":4370.317991816,"h":4389.714276925,"l":4354.97947431,"c":4389.714276925,"v":269048.2735992322,"t":1719651600}
+{"o":4389.714276925,"h":4400.4174353188,"l":4380.1610650324,"c":4384.3565534461,"v":265174.9932190187,"t":1719655200}
+{"o":4384.3565534461,"h":4387.5538422304,"l":4372.8188583516,"c":4384.1834000964,"v":254303.2171758135,"t":1719658800}
+{"o":4384.1834000964,"h":4395.4951093075,"l":4364.8417156064,"c":4374.0184686452,"v":261111.0117262311,"t":1719662400}
+{"o":4374.0184686452,"h":4378.9625916052,"l":4361.0788679299,"c":4368.6612882491,"v":298191.2301823256,"t":1719666000}
+{"o":4368.6612882491,"h":4383.3009926328,"l":4349.8111780039,"c":4358.4531271864,"v":300746.4317905959,"t":1719669600}
+{"o":4358.4531271864,"h":4387.5701344348,"l":4346.6370685689,"c":4384.3600472917,"v":300095.3056739158,"t":1719673200}
+{"o":4384.3600472917,"h":4387.5462001923,"l":4361.851950543,"c":4370.9281306453,"v":340613.4270629242,"t":1719676800}
+{"o":4370.9281306453,"h":4378.8912924239,"l":4355.2512365069,"c":4375.975873387,"v":336913.5984507364,"t":1719680400}
+{"o":4375.975873387,"h":4378.2572750179,"l":4353.0925137143,"c":4364.7272762942,"v":328311.1617551131,"t":1719684000}
+{"o":4364.7272762942,"h":4367.1256501671,"l":4328.8307078959,"c":4355.2504562858,"v":322411.690581953,"t":1719687600}
+{"o":4355.2504562858,"h":4358.1084505493,"l":4326.0104115858,"c":4333.8639234216,"v":328815.8971633182,"t":1719691200}
+{"o":4333.8639234216,"h":4339.1242071575,"l":4317.0030381062,"c":4323.6207146545,"v":282020.3192516362,"t":1719694800}
+{"o":4323.6207146545,"h":4329.6982017534,"l":4292.9629994662,"c":4304.0052181023,"v":291597.0773526041,"t":1719698400}
+{"o":4304.0052181023,"h":4320.5597023702,"l":4301.8111947825,"c":4309.2010882856,"v":264150.4083323982,"t":1719702000}
+{"o":4309.2010882856,"h":4335.367022574,"l":4301.2289098191,"c":4325.9755919588,"v":275636.4937047728,"t":1719705600}
+{"o":4325.9755919588,"h":4327.0677719144,"l":4293.7803099184,"c":4305.26806944,"v":283977.4625105291,"t":1719709200}
+{"o":4305.26806944,"h":4307.7551116889,"l":4249.3924051997,"c":4267.916625652,"v":328013.2251454823,"t":1719712800}
+{"o":4267.916625652,"h":4279.5269891147,"l":4246.0637255101,"c":4249.3982010248,"v":349953.173545317,"t":1719716400}
+{"o":4249.3982010248,"h":4249.9525751685,"l":4222.6275537677,"c":4228.409028494,"v":310191.1651367667,"t":1719720000}
+{"o":4228.409028494,"h":4235.3469556853,"l":4215.7025762922,"c":4229.4341757593,"v":303584.1407391425,"t":1719723600}
+{"o":4229.4341757593,"h":4274.6578184771,"l":4223.5011774644,"c":4274.6578184771,"v":337509.8959257356,"t":1719727200}
+{"o":4274.6578184771,"h":4335.9754325884,"l":4271.8264996501,"c":4321.4486270681,"v":360741.5157296062,"t":1719730800}
+{"o":4321.4486270681,"h":4348.0726244697,"l":4310.3869458595,"c":4338.2170359593,"v":297472.1432396491,"t":1719734400}
+{"o":4338.2170359593,"h":4354.6037023512,"l":4327.3088683223,"c":4331.4204624249,"v":251038.9448004407,"t":1719738000}
+{"o":4331.4204624249,"h":4338.9316344411,"l":4312.2275521799,"c":4325.528266708,"v":261773.7309401337,"t":1719741600}
+{"o":4325.528266708,"h":4346.6947967026,"l":4321.9359109406,"c":4337.7421393968,"v":260158.9135246228,"t":1719745200}
+{"o":4337.7421393968,"h":4349.7921187674,"l":4320.0631871867,"c":4334.2033306207,"v":296543.3127530197,"t":1719748800}
+{"o":4334.2033306207,"h":4377.0391427666,"l":4332.0030883683,"c":4374.8953552282,"v":341978.0055594961,"t":1719752400}
+{"o":4374.8953552282,"h":4377.6586746263,"l":4353.9535841575,"c":4367.2795535884,"v":481594.4036294039,"t":1719756000}
+{"o":4367.2795535884,"h":4424.1462438169,"l":4365.7991312261,"c":4416.644642196,"v":432216.575410563,"t":1719759600}
+{"o":4416.644642196,"h":4421.9125251319,"l":4379.1929610906,"c":4400.3864970656,"v":353258.1991599718,"t":1719763200}
+{"o":4400.3864970656,"h":4432.2605293103,"l":4395.4977069665,"c":4427.7730865129,"v":343613.0393215938,"t":1719766800}
+{"o":4427.7730865129,"h":4480.3447060484,"l":4419.4338397423,"c":4463.0208892164,"v":363281.2037239273,"t":1719770400}
+{"o":4463.0208892164,"h":4466.8390710864,"l":4442.3772611488,"c":4452.3116183689,"v":333778.8417277162,"t":1719774000}
+{"o":4452.3116183689,"h":4483.3349633712,"l":4438.9659337724,"c":4438.9659337724,"v":363051.254459169,"t":1719777600}
+{"o":4438.9659337724,"h":4450.2178797327,"l":4423.2658269148,"c":4441.0309124135,"v":328981.6170087185,"t":1719781200}
+{"o":4441.0309124135,"h":4535.4029671779,"l":4438.9068826192,"c":4520.0785998809,"v":445805.1287466913,"t":1719784800}
+{"o":4520.0785998809,"h":4525.7459683352,"l":4497.8138909296,"c":4505.5513613084,"v":323592.146289398,"t":1719788400}
+{"o":4505.5513613084,"h":4551.6081895012,"l":4487.1796934599,"c":4544.1722175569,"v":322473.1888511794,"t":1719792000}
+{"o":4544.1722175569,"h":4584.514517693,"l":4531.8313603702,"c":4554.7460326421,"v":441734.7603936631,"t":1719795600}
+{"o":4554.7460326421,"h":4574.6629860926,"l":4520.1429272105,"c":4531.8884241391,"v":364058.0604139738,"t":1719799200}
+{"o":4531.8884241391,"h":4550.1284778012,"l":4530.1301029943,"c":4538.8513357178,"v":284344.0761316629,"t":1719802800}
+{"o":4538.8513357178,"h":4555.3053472924,"l":4527.6152838908,"c":4535.1444126534,"v":403284.7591512884,"t":1719806400}
+{"o":4535.1444126534,"h":4565.0513222633,"l":4533.7062853994,"c":4552.9964453121,"v":389780.3940744281,"t":1719810000}
+{"o":4552.9964453121,"h":4558.4516218604,"l":4524.6383455556,"c":4550.1717285945,"v":361732.5119909856,"t":1719813600}
+{"o":4550.1717285945,"h":4572.6337759023,"l":4535.7006586723,"c":4559.0632414195,"v":378734.3665523854,"t":1719817200}
+{"o":4559.0632414195,"h":4582.6377085833,"l":4515.4891781021,"c":4532.3625723737,"v":374497.2024825448,"t":1719820800}
+{"o":4532.3625723737,"h":4550.7875536563,"l":4515.228279336,"c":4544.2329529314,"v":303245.6178442338,"t":1719824400}
+{"o":4544.2329529314,"h":4547.2725232962,"l":4509.5830215079,"c":4514.9734364438,"v":317228.5880138518,"t":1719828000}
+{"o":4514.9734364438,"h":4518.6326224066,"l":4484.5950826903,"c":4492.1967440721,"v":312230.5730282624,"t":1719831600}
+{"o":4492.1967440721,"h":4534.1077000757,"l":4490.6328324728,"c":4534.074450475,"v":333302.8321357722,"t":1719835200}
+{"o":4534.074450475,"h":4567.4791512882,"l":4498.6033629976,"c":4520.3056185469,"v":458200.3508804946,"t":1719838800}
+{"o":4520.3056185469,"h":4550.472669698,"l":4495.592375143,"c":4544.3267584715,"v":461829.9541639053,"t":1719842400}
+{"o":4544.3267584715,"h":4570.0543331218,"l":4531.6523262869,"c":4562.677874964,"v":399888.6083862022,"t":1719846000}
+{"o":4562.677874964,"h":4587.9186242546,"l":4530.1791648417,"c":4548.6604970912,"v":490604.6222840588,"t":1719849600}
+{"o":4548.6604970912,"h":4568.7474570583,"l":4521.4086845327,"c":4552.7193579341,"v":422519.593796148,"t":1719853200}
+{"o":4552.7193579341,"h":4576.5457988646,"l":4527.7615811454,"c":4543.1179945475,"v":457905.127726763,"t":1719856800}
+{"o":4543.1179945475,"h":4547.2769604113,"l":4508.343544887,"c":4531.8730897382,"v":391986.091222704,"t":1719860400}
+{"o":4531.8730897382,"h":4553.957291982,"l":4526.2562636427,"c":4537.5975611635,"v":429861.3600527508,"t":1719864000}
+{"o":4537.5975611635,"h":4559.7218742023,"l":4525.688341873,"c":4538.2020347339,"v":354000.6609436262,"t":1719867600}
+{"o":4538.2020347339,"h":4543.4877072444,"l":4488.2274293103,"c":4514.0749836845,"v":424422.091588226,"t":1719871200}
+{"o":4514.0749836845,"h":4524.1965583815,"l":4492.207882672,"c":4509.8626811681,"v":296975.8875372731,"t":1719874800}
+{"o":4509.8626811681,"h":4539.9493833967,"l":4493.9634044229,"c":4530.1968483942,"v":378997.772715831,"t":1719878400}
+{"o":4530.1968483942,"h":4546.4135318077,"l":4519.1175140662,"c":4540.1900646725,"v":323567.0457834785,"t":1719882000}
+{"o":4540.1900646725,"h":4583.7084405832,"l":4538.325806307,"c":4581.908603262,"v":329367.6977945304,"t":1719885600}
+{"o":4581.908603262,"h":4613.6425751014,"l":4564.4267814163,"c":4586.6432922253,"v":358272.2388746009,"t":1719889200}
+{"o":4586.6432922253,"h":4608.5874718389,"l":4576.5306860703,"c":4578.6065561523,"v":359453.3625188788,"t":1719892800}
+{"o":4578.6065561523,"h":4590.8141227005,"l":4573.5934972031,"c":4582.920059631,"v":265534.0385654679,"t":1719896400}
+{"o":4582.920059631,"h":4586.3669272969,"l":4536.5467690306,"c":4543.3107851566,"v":302219.1010639521,"t":1719900000}
+{"o":4543.3107851566,"h":4544.0127586832,"l":4518.809455434,"c":4532.6926161088,"v":285881.6187290272,"t":1719903600}
+{"o":4532.6926161088,"h":4560.9236665195,"l":4515.2620384366,"c":4548.9299703835,"v":291801.8463946781,"t":1719907200}
+{"o":4548.9299703835,"h":4564.3479370275,"l":4540.453246895,"c":4559.4279682196,"v":280388.5950274121,"t":1719910800}
+{"o":4559.4279682196,"h":4575.9700924792,"l":4539.1041699074,"c":4574.6773734421,"v":325140.1508549242,"t":1719914400}
+{"o":4574.6773734421,"h":4614.715194761,"l":4563.8950376572,"c":4598.9342060572,"v":353506.9522232205,"t":1719918000}
+{"o":4598.9342060572,"h":4657.718317953,"l":4578.0214292566,"c":4628.6447722932,"v":380865.9749163647,"t":1719921600}
+{"o":4628.6447722932,"h":4665.3672375198,"l":4567.3682819347,"c":4577.1675261964,"v":505356.3095953551,"t":1719925200}
+{"o":4577.1675261964,"h":4587.9166248571,"l":4526.3134719311,"c":4556.9367479843,"v":521981.68838831,"t":1719928800}
+{"o":4556.9367479843,"h":4581.0268464812,"l":4539.3303278393,"c":4562.6415285714,"v":363797.9700532726,"t":1719932400}
+{"o":4562.6415285714,"h":4581.9339833974,"l":4539.8636790554,"c":4578.6075434757,"v":415275.0716169775,"t":1719936000}
+{"o":4578.6075434757,"h":4609.8746811601,"l":4544.8131909255,"c":4608.1526657552,"v":377192.7208800667,"t":1719939600}
+{"o":4608.1526657552,"h":4719.6883541616,"l":4608.1250932616,"c":4702.2035581699,"v":581817.168605841,"t":1719943200}
+{"o":4702.2035581699,"h":4720.4792436336,"l":4677.0273733897,"c":4694.3078230156,"v":417606.7925655396,"t":1719946800}
+{"o":4694.3078230156,"h":4715.7590330182,"l":4681.5369449697,"c":4706.2982226249,"v":381720.7496608014,"t":1719950400}
+{"o":4706.2982226249,"h":4732.744809606,"l":4699.7818275041,"c":4723.8392635634,"v":379008.3016905046,"t":1719954000}
+{"o":4723.8392635634,"h":4757.148356934,"l":4723.8392635634,"c":4753.418826818,"v":426719.6956516217,"t":1719957600}
+{"o":4753.418826818,"h":4765.640679758,"l":4724.009658178,"c":4732.604632421,"v":333395.4830547936,"t":1719961200}
+{"o":4732.604632421,"h":4748.2227665747,"l":4714.0073251598,"c":4717.578351838,"v":348149.0464593339,"t":1719964800}
+{"o":4717.578351838,"h":4731.7921809859,"l":4666.72880119,"c":4679.0524735117,"v":392233.4102589199,"t":1719968400}
+{"o":4679.0524735117,"h":4695.8728957569,"l":4659.3759862605,"c":4676.8433657209,"v":379555.4698628216,"t":1719972000}
+{"o":4676.8433657209,"h":4676.9004793833,"l":4590.7649567519,"c":4627.1868949678,"v":470600.438864796,"t":1719975600}
+{"o":4627.1868949678,"h":4627.9467183162,"l":4541.5721966748,"c":4554.7941746122,"v":433773.9189183369,"t":1719979200}
+{"o":4554.7941746122,"h":4593.6370353055,"l":4550.0926430226,"c":4591.6149611484,"v":355010.1147950381,"t":1719982800}
+{"o":4591.6149611484,"h":4600.9528950491,"l":4570.461934125,"c":4574.355901267,"v":324010.4082217272,"t":1719986400}
+{"o":4574.355901267,"h":4578.7780781144,"l":4500.663676244,"c":4502.0070072011,"v":394168.6743788839,"t":1719990000}
+{"o":4502.0070072011,"h":4512.1788617036,"l":4453.7598357614,"c":4497.6728487571,"v":386765.8445577747,"t":1719993600}
+{"o":4497.6728487571,"h":4524.9950399123,"l":4490.6739216293,"c":4501.6237988522,"v":347306.0921983253,"t":1719997200}
+{"o":4501.6237988522,"h":4501.7091280355,"l":4371.1432239569,"c":4430.3713252103,"v":745778.1137089829,"t":1720000800}
+{"o":4430.3713252103,"h":4436.9644398999,"l":4387.9722173039,"c":4426.7429603576,"v":531377.5968049475,"t":1720004400}
+{"o":4426.7429603576,"h":4426.7429603576,"l":4330.0588177928,"c":4351.4202500717,"v":574868.0654576035,"t":1720008000}
+{"o":4351.4202500717,"h":4432.3127650997,"l":4335.8299689504,"c":4429.0425694017,"v":605205.8278879094,"t":1720011600}
+{"o":4429.0425694017,"h":4435.2733351827,"l":4354.4962326522,"c":4356.9275188107,"v":523425.7642651403,"t":1720015200}
+{"o":4356.9275188107,"h":4391.493707888,"l":4334.3883964035,"c":4357.0188652262,"v":543540.3510117116,"t":1720018800}
+{"o":4357.0188652262,"h":4400.6400300238,"l":4338.2187637216,"c":4382.1528654467,"v":531344.8877679564,"t":1720022400}
+{"o":4382.1528654467,"h":4391.6110914432,"l":4345.6224514072,"c":4367.1334863938,"v":423864.2898625972,"t":1720026000}
+{"o":4367.1334863938,"h":4382.995857209,"l":4344.2854776967,"c":4359.4844840658,"v":507949.1727475985,"t":1720029600}
+{"o":4359.4844840658,"h":4361.2401577585,"l":4284.3420153052,"c":4317.5345571071,"v":674259.463797737,"t":1720033200}
+{"o":4317.5345571071,"h":4351.0683308573,"l":4299.7838497321,"c":4304.6900800787,"v":449854.5630484985,"t":1720036800}
+{"o":4304.6900800787,"h":4369.2383931648,"l":4282.2035290366,"c":4358.0775272603,"v":473242.4496856453,"t":1720040400}
+{"o":4358.0775272603,"h":4364.4055101778,"l":4323.6376433727,"c":4347.4605037991,"v":384714.3465735487,"t":1720044000}
+{"o":4347.4605037991,"h":4347.9847730974,"l":4316.3085647936,"c":4329.7685488357,"v":366379.03216235,"t":1720047600}
+{"o":4329.7685488357,"h":4390.6838296904,"l":4328.9757811351,"c":4348.7003061186,"v":398622.9926202913,"t":1720051200}
+{"o":4348.7003061186,"h":4353.8834779757,"l":4092.2289860737,"c":4127.1445540826,"v":911354.5572387972,"t":1720054800}
+{"o":4127.1445540826,"h":4209.200415146,"l":4087.7632252901,"c":4190.8143346992,"v":590325.7651318145,"t":1720058400}
+{"o":4190.8143346992,"h":4222.2682860431,"l":4169.9949659406,"c":4217.4245016571,"v":385623.4620555942,"t":1720062000}
+{"o":4217.4245016571,"h":4224.7773149661,"l":4189.9309102533,"c":4202.370223681,"v":320182.5476418,"t":1720065600}
+{"o":4202.370223681,"h":4207.3091012569,"l":4180.6081645336,"c":4184.191710441,"v":323281.6738264275,"t":1720069200}
+{"o":4184.191710441,"h":4185.3030065641,"l":4117.9488231749,"c":4141.3880931197,"v":494629.9495688727,"t":1720072800}
+{"o":4141.3880931197,"h":4160.6425369879,"l":4120.4360823572,"c":4132.6471049806,"v":501282.901825516,"t":1720076400}
+{"o":4132.6471049806,"h":4172.2605999812,"l":4084.9294246566,"c":4163.7297604369,"v":573967.9634972234,"t":1720080000}
+{"o":4163.7297604369,"h":4178.1108208783,"l":4110.8881830136,"c":4130.9997540231,"v":552642.8083223833,"t":1720083600}
+{"o":4130.9997540231,"h":4135.2258163096,"l":4070.0078172798,"c":4130.8151759575,"v":612034.7894975728,"t":1720087200}
+{"o":4130.8151759575,"h":4139.328072697,"l":4074.3566659014,"c":4083.0471103843,"v":432090.9658292082,"t":1720090800}
+{"o":4083.0471103843,"h":4135.3454575436,"l":4067.4252409045,"c":4094.3336920834,"v":505174.9807639095,"t":1720094400}
+{"o":4094.3336920834,"h":4107.5538554326,"l":3991.2191620112,"c":4097.0177376435,"v":807402.5763075373,"t":1720098000}
+{"o":4097.0177376435,"h":4160.9652801595,"l":4070.3231832862,"c":4132.3353327897,"v":568491.6172112636,"t":1720101600}
+{"o":4132.3353327897,"h":4180.8764681748,"l":4110.9022708993,"c":4164.1442546197,"v":512038.7461202969,"t":1720105200}
+{"o":4164.1442546197,"h":4165.5617732368,"l":4120.8320192955,"c":4160.6902552996,"v":463616.5596921422,"t":1720108800}
+{"o":4160.6902552996,"h":4171.2171675025,"l":4143.9446396835,"c":4160.7385834644,"v":414266.1775774296,"t":1720112400}
+{"o":4160.7385834644,"h":4161.3177118088,"l":4113.3874378078,"c":4124.1839709414,"v":522155.5287312164,"t":1720116000}
+{"o":4124.1839709414,"h":4183.0077232218,"l":4121.1481624963,"c":4122.8375009119,"v":531756.2959259801,"t":1720119600}
+{"o":4122.8375009119,"h":4154.8916704912,"l":4103.0335300166,"c":4153.8378072135,"v":421420.0892092537,"t":1720123200}
+{"o":4153.8378072135,"h":4173.6816527935,"l":4133.1160224682,"c":4152.1817026444,"v":415012.4048317102,"t":1720126800}
+{"o":4152.1817026444,"h":4163.8365909869,"l":4072.6458113694,"c":4074.5304251557,"v":533189.272856831,"t":1720130400}
+{"o":4074.5304251557,"h":4077.9789728833,"l":3915.8506970813,"c":3934.2519350142,"v":710010.1998925213,"t":1720134000}
+{"o":3934.2519350142,"h":3970.731779673,"l":3819.1201236604,"c":3954.9770121294,"v":957584.8472615435,"t":1720137600}
+{"o":3954.9770121294,"h":3970.3479352872,"l":3863.5734791318,"c":3959.1573009774,"v":562516.5742446482,"t":1720141200}
+{"o":3959.1573009774,"h":3960.1550514122,"l":3755.429307676,"c":3821.2917615845,"v":690802.9049176318,"t":1720144800}
+{"o":3821.2917615845,"h":3829.743712497,"l":3733.7384259552,"c":3805.8038485427,"v":1040722.5816321212,"t":1720148400}
+{"o":3805.8038485427,"h":3901.7689261208,"l":3732.1381120808,"c":3860.5331376337,"v":796729.7122081466,"t":1720152000}
+{"o":3860.5331376337,"h":3929.269852779,"l":3856.0313337728,"c":3916.9320298569,"v":482302.4567835736,"t":1720155600}
+{"o":3916.9320298569,"h":3917.6632909407,"l":3831.8587501728,"c":3849.4385866678,"v":444240.1274185434,"t":1720159200}
+{"o":3849.4385866678,"h":3908.7643270446,"l":3823.5018175602,"c":3901.0336533146,"v":480863.3343849115,"t":1720162800}
+{"o":3901.0336533146,"h":3910.8516836783,"l":3772.2231356404,"c":3779.9550900538,"v":435229.8058081821,"t":1720166400}
+{"o":3779.9550900538,"h":3893.5936622158,"l":3758.1404784189,"c":3882.9755228759,"v":474554.3746619434,"t":1720170000}
+{"o":3882.9755228759,"h":3989.6289464993,"l":3870.0409247734,"c":3956.1583410056,"v":538655.0911165734,"t":1720173600}
+{"o":3956.1583410056,"h":4025.6744414705,"l":3951.1040227913,"c":4003.2790666397,"v":516325.6572265381,"t":1720177200}
+{"o":4003.2790666397,"h":4084.8769247202,"l":3960.9435349754,"c":3965.5427741563,"v":671616.0321222281,"t":1720180800}
+{"o":3965.5427741563,"h":4107.993942497,"l":3953.09125315,"c":4100.4779974688,"v":644175.8970774054,"t":1720184400}
+{"o":4100.4779974688,"h":4113.852146657,"l":4030.5086071272,"c":4084.747159244,"v":627980.5575979665,"t":1720188000}
+{"o":4084.747159244,"h":4154.005869273,"l":4066.9074600111,"c":4151.7921967094,"v":785021.1133133317,"t":1720191600}
+{"o":4151.7921967094,"h":4196.1607965596,"l":4106.1209700996,"c":4142.9799870892,"v":796391.6506689243,"t":1720195200}
+{"o":4142.9799870892,"h":4170.0716854434,"l":4113.9849556364,"c":4152.9180991833,"v":578673.147191552,"t":1720198800}
+{"o":4152.9180991833,"h":4184.6319599011,"l":4127.1149785729,"c":4177.6404931765,"v":612166.731288582,"t":1720202400}
+{"o":4177.6404931765,"h":4182.9188246805,"l":4138.9429303871,"c":4155.3266128918,"v":465465.7425345539,"t":1720206000}
+{"o":4155.3266128918,"h":4171.6529140482,"l":4131.3258134733,"c":4164.8507431125,"v":379920.6241171297,"t":1720209600}
+{"o":4164.8507431125,"h":4179.5665471984,"l":4139.543863838,"c":4147.6290508319,"v":395985.8762017559,"t":1720213200}
+{"o":4147.6290508319,"h":4166.5222793292,"l":4125.719458777,"c":4132.2671201161,"v":413716.2748283896,"t":1720216800}
+{"o":4132.2671201161,"h":4154.6030669876,"l":4130.490854914,"c":4135.6122335295,"v":415087.415124178,"t":1720220400}
+{"o":4135.6122335295,"h":4245.6638256808,"l":4109.8451887425,"c":4156.4110781636,"v":579113.3444109557,"t":1720224000}
+{"o":4156.4110781636,"h":4164.6863116372,"l":4104.2173666977,"c":4108.7838403197,"v":410339.2374010619,"t":1720227600}
+{"o":4108.7838403197,"h":4124.9508489889,"l":4074.3752100096,"c":4112.2401754892,"v":395595.7704125076,"t":1720231200}
+{"o":4112.2401754892,"h":4151.6543498521,"l":4109.3086251132,"c":4137.2649028142,"v":373894.4744577937,"t":1720234800}
+{"o":4137.2649028142,"h":4151.8642227344,"l":4110.9950768621,"c":4112.6815177819,"v":358668.4851288762,"t":1720238400}
+{"o":4112.6815177819,"h":4153.1376181918,"l":4111.6821659166,"c":4138.6495289897,"v":324160.5591193175,"t":1720242000}
+{"o":4138.6495289897,"h":4210.4970994559,"l":4135.8490529049,"c":4183.5894357056,"v":342899.0087891023,"t":1720245600}
+{"o":4183.5894357056,"h":4235.5615161204,"l":4174.345309228,"c":4217.3731175396,"v":446444.1009294536,"t":1720249200}
+{"o":4217.3731175396,"h":4250.2246662764,"l":4200.9884046582,"c":4220.8007192872,"v":358725.1117361209,"t":1720252800}
+{"o":4220.8007192872,"h":4308.7554873001,"l":4209.0847512063,"c":4305.7634301057,"v":421278.0026690328,"t":1720256400}
+{"o":4305.7634301057,"h":4327.7610661409,"l":4290.7857158741,"c":4300.6446805771,"v":410798.6274721554,"t":1720260000}
+{"o":4300.6446805771,"h":4303.8441490906,"l":4264.0199329894,"c":4270.5913827038,"v":350307.412450643,"t":1720263600}
+{"o":4270.5913827038,"h":4283.8615598988,"l":4241.9732770978,"c":4271.2328227715,"v":410534.8503348998,"t":1720267200}
+{"o":4271.2328227715,"h":4319.9873689369,"l":4254.5059568548,"c":4289.6002562364,"v":485127.3238838759,"t":1720270800}
+{"o":4289.6002562364,"h":4315.6058649757,"l":4255.7233323795,"c":4303.3604011414,"v":519563.1567622553,"t":1720274400}
+{"o":4303.3604011414,"h":4375.1531667677,"l":4288.1946229515,"c":4366.9734488746,"v":594053.563571525,"t":1720278000}
+{"o":4366.9734488746,"h":4418.8616602161,"l":4335.2989824596,"c":4384.8156313399,"v":579379.4004278713,"t":1720281600}
+{"o":4384.8156313399,"h":4402.9766970002,"l":4365.9361482018,"c":4383.7319900646,"v":509760.6427510891,"t":1720285200}
+{"o":4383.7319900646,"h":4391.0578124152,"l":4363.7774346842,"c":4384.0153552341,"v":442912.5621875931,"t":1720288800}
+{"o":4384.0153552341,"h":4404.3311472649,"l":4372.5807806398,"c":4395.4708715874,"v":369072.9621721618,"t":1720292400}
+{"o":4395.4708715874,"h":4424.5543585841,"l":4376.0923790233,"c":4386.3444053697,"v":406285.5631922735,"t":1720296000}
+{"o":4386.3444053697,"h":4440.8107684395,"l":4384.3580771829,"c":4401.9171253287,"v":457760.1256534689,"t":1720299600}
+{"o":4401.9171253287,"h":4433.3413134088,"l":4400.6162423836,"c":4428.8516733126,"v":449575.7026876512,"t":1720303200}
+{"o":4428.8516733126,"h":4434.2613557936,"l":4393.7633562947,"c":4402.1415752499,"v":359728.6974145039,"t":1720306800}
+{"o":4402.1415752499,"h":4411.4297814611,"l":4342.6529161052,"c":4346.5835051712,"v":382506.2548818088,"t":1720310400}
+{"o":4346.5835051712,"h":4373.7275223451,"l":4314.8000528125,"c":4346.0084292114,"v":461224.8543372881,"t":1720314000}
+{"o":4346.0084292114,"h":4402.2077178483,"l":4344.7690203953,"c":4387.6235374356,"v":347504.0991042362,"t":1720317600}
+{"o":4387.6235374356,"h":4390.0831776005,"l":4335.5335280804,"c":4374.1862274762,"v":298590.8270201233,"t":1720321200}
+{"o":4374.1862274762,"h":4374.37004869,"l":4286.3074109065,"c":4291.2092271417,"v":326284.9603330623,"t":1720324800}
+{"o":4291.2092271417,"h":4321.440363487,"l":4263.9769172974,"c":4311.8598297954,"v":341075.614035044,"t":1720328400}
+{"o":4311.8598297954,"h":4340.3621922298,"l":4298.3134980126,"c":4302.2826385856,"v":356715.5333780599,"t":1720332000}
+{"o":4302.2826385856,"h":4325.0088782639,"l":4246.134148798,"c":4282.0801048939,"v":345617.2256957644,"t":1720335600}
+{"o":4282.0801048939,"h":4300.3722147651,"l":4270.4306042499,"c":4293.1461721795,"v":312079.3675601568,"t":1720339200}
+{"o":4293.1461721795,"h":4321.2491677255,"l":4283.2580709576,"c":4307.195007422,"v":331883.3881618219,"t":1720342800}
+{"o":4307.195007422,"h":4329.6207972837,"l":4285.0988242382,"c":4298.4014366586,"v":360811.9124219614,"t":1720346400}
+{"o":4298.4014366586,"h":4313.1200196631,"l":4284.084027007,"c":4306.518384503,"v":418191.6244116918,"t":1720350000}
+{"o":4306.518384503,"h":4332.9187949841,"l":4269.3251548142,"c":4299.1575871213,"v":388291.9671680512,"t":1720353600}
+{"o":4299.1575871213,"h":4300.3280501604,"l":4200.0521326938,"c":4210.0526853403,"v":515776.5437616388,"t":1720357200}
+{"o":4210.0526853403,"h":4225.8312722401,"l":4172.0193843936,"c":4215.981137167,"v":534130.6551056954,"t":1720360800}
+{"o":4215.981137167,"h":4249.2195615892,"l":4185.8291231281,"c":4218.4955743916,"v":475926.1817509703,"t":1720364400}
+{"o":4218.4955743916,"h":4267.8938067925,"l":4210.1031420808,"c":4255.3703423369,"v":435523.5580831851,"t":1720368000}
+{"o":4255.3703423369,"h":4274.1616372481,"l":4222.5227766157,"c":4268.0263644071,"v":420614.3771912426,"t":1720371600}
+{"o":4268.0263644071,"h":4295.5334320221,"l":4242.5793552745,"c":4244.9264811585,"v":385852.7642268648,"t":1720375200}
+{"o":4244.9264811585,"h":4259.0144557754,"l":4220.0215529708,"c":4227.1024750653,"v":387539.7323783992,"t":1720378800}
+{"o":4227.1024750653,"h":4242.6577862362,"l":4199.9684837458,"c":4210.6167649641,"v":419226.2272878431,"t":1720382400}
+{"o":4210.6167649641,"h":4213.4775227033,"l":4095.1305262555,"c":4131.8388695875,"v":585211.0202853159,"t":1720386000}
+{"o":4131.8388695875,"h":4158.0340158201,"l":4076.5950602043,"c":4093.397920852,"v":446431.4396798261,"t":1720389600}
+{"o":4093.397920852,"h":4113.901516786,"l":4015.7887536818,"c":4050.2849946334,"v":676291.2808796497,"t":1720393200}
+{"o":4050.2849946334,"h":4092.6839542704,"l":3962.3770895917,"c":3973.2470692104,"v":647867.0323615358,"t":1720396800}
+{"o":3973.2470692104,"h":3995.640720057,"l":3851.0231586749,"c":3990.501859638,"v":817420.7844663307,"t":1720400400}
+{"o":3990.501859638,"h":4330.7035115907,"l":3956.5363404247,"c":4289.8876557376,"v":621088.0729438713,"t":1720404000}
+{"o":4289.8876557376,"h":4325.9483419762,"l":4262.1420767262,"c":4282.7095966865,"v":394218.3430524495,"t":1720407600}
+{"o":4282.7095966865,"h":4372.2273322472,"l":4255.6167629743,"c":4358.6988769245,"v":423557.4511331461,"t":1720411200}
+{"o":4358.6988769245,"h":4387.8305916059,"l":4320.9562672238,"c":4351.2498113047,"v":401463.6853669541,"t":1720414800}
+{"o":4351.2498113047,"h":4380.8833842079,"l":4325.3523127002,"c":4343.2412788192,"v":398131.1415566601,"t":1720418400}
+{"o":4343.2412788192,"h":4354.2128163814,"l":4310.5153049555,"c":4344.8960815616,"v":402007.8592896141,"t":1720422000}
+{"o":4344.8960815616,"h":4604.6468211195,"l":4335.3118665999,"c":4601.8353166659,"v":824873.7987334527,"t":1720425600}
+{"o":4601.8353166659,"h":4641.2321599671,"l":4551.6514289325,"c":4573.2059769934,"v":706988.9583203971,"t":1720429200}
+{"o":4573.2059769934,"h":4615.6061112218,"l":4515.6708438838,"c":4533.7067098008,"v":502339.3796130496,"t":1720432800}
+{"o":4533.7067098008,"h":4643.2457324516,"l":4530.967883237,"c":4603.9355992893,"v":498641.2902834364,"t":1720436400}
+{"o":4603.9355992893,"h":4649.3149910664,"l":4564.1715047783,"c":4601.4634745227,"v":480572.5239941087,"t":1720440000}
+{"o":4601.4634745227,"h":4631.680557305,"l":4574.3983486895,"c":4607.2712680172,"v":622486.2741010414,"t":1720443600}
+{"o":4607.2712680172,"h":4635.1944024749,"l":4379.3642734822,"c":4529.3731121817,"v":991997.8577784733,"t":1720447200}
+{"o":4529.3731121817,"h":4591.9089857513,"l":4476.2607317222,"c":4498.0190175754,"v":738949.3877322805,"t":1720450800}
+{"o":4498.0190175754,"h":4539.0275100795,"l":4414.3034371474,"c":4472.5510524606,"v":747343.5709710331,"t":1720454400}
+{"o":4472.5510524606,"h":4512.9597646205,"l":4446.418255648,"c":4486.7677625249,"v":709521.8340492779,"t":1720458000}
+{"o":4486.7677625249,"h":4524.719353474,"l":4466.931460559,"c":4514.7611639107,"v":533880.9908435933,"t":1720461600}
+{"o":4514.7611639107,"h":4536.9708624296,"l":4493.4382585046,"c":4530.6794179395,"v":436221.4556645715,"t":1720465200}
+{"o":4530.6794179395,"h":4597.8288011657,"l":4499.8144040988,"c":4540.8234046881,"v":532153.4309421378,"t":1720468800}
+{"o":4540.8234046881,"h":4621.0412526116,"l":4533.9709734726,"c":4588.4736963708,"v":596850.5561715915,"t":1720472400}
+{"o":4588.4736963708,"h":4620.4431713509,"l":4573.1338885526,"c":4595.4951682226,"v":449747.0395298139,"t":1720476000}
+{"o":4595.4951682226,"h":4602.4542907843,"l":4535.5031478964,"c":4582.1198262424,"v":547241.5604348236,"t":1720479600}
+{"o":4582.1198262424,"h":4582.1198262424,"l":4505.7324105157,"c":4526.2793834356,"v":785473.7281446257,"t":1720483200}
+{"o":4526.2793834356,"h":4623.29617757,"l":4486.4482377337,"c":4494.5294820231,"v":612206.0245988207,"t":1720486800}
+{"o":4494.5294820231,"h":4583.4836653518,"l":4470.3050175216,"c":4578.9989214799,"v":445698.1555007183,"t":1720490400}
+{"o":4578.9989214799,"h":4608.7509442743,"l":4537.8342000313,"c":4600.0056087679,"v":497467.4654108101,"t":1720494000}
+{"o":4600.0056087679,"h":4640.2689662738,"l":4588.8550399648,"c":4611.9123214283,"v":460415.3720568548,"t":1720497600}
+{"o":4611.9123214283,"h":4638.4451362319,"l":4601.6175763526,"c":4636.0081180327,"v":454709.0468169341,"t":1720501200}
+{"o":4636.0081180327,"h":4696.4420465078,"l":4614.309080372,"c":4674.6181177487,"v":492704.8244554839,"t":1720504800}
+{"o":4674.6181177487,"h":4695.4164676615,"l":4645.9864430523,"c":4654.3126714844,"v":425737.6000128931,"t":1720508400}
+{"o":4654.3126714844,"h":4722.5375027036,"l":4633.7863866757,"c":4668.6160191207,"v":444273.6198395443,"t":1720512000}
+{"o":4668.6160191207,"h":4691.977032462,"l":4641.1715375582,"c":4644.1649058648,"v":367393.1998626846,"t":1720515600}
+{"o":4644.1649058648,"h":4656.1770590139,"l":4612.9410338304,"c":4632.3720411275,"v":370325.7441854259,"t":1720519200}
+{"o":4632.3720411275,"h":4654.8112708516,"l":4595.5722430044,"c":4649.8772904985,"v":404425.3610221427,"t":1720522800}
+{"o":4649.8772904985,"h":4661.398284124,"l":4613.7157350542,"c":4619.120739879,"v":334338.2342936791,"t":1720526400}
+{"o":4619.120739879,"h":4635.4746668389,"l":4575.9875341829,"c":4606.8246038145,"v":557995.481824737,"t":1720530000}
+{"o":4606.8246038145,"h":4681.7838806477,"l":4556.9848925106,"c":4558.3035977883,"v":679936.7378977146,"t":1720533600}
+{"o":4558.3035977883,"h":4607.1283579993,"l":4542.4354338181,"c":4603.749587481,"v":533254.1306221337,"t":1720537200}
+{"o":4603.749587481,"h":4672.1787267014,"l":4589.4687749422,"c":4672.1787267014,"v":530757.983969096,"t":1720540800}
+{"o":4672.1787267014,"h":4685.6519549895,"l":4617.9049396556,"c":4632.880725738,"v":481164.1867945208,"t":1720544400}
+{"o":4632.880725738,"h":4693.9110450192,"l":4619.1008771201,"c":4671.4777875508,"v":567974.3287946231,"t":1720548000}
+{"o":4671.4777875508,"h":4674.0624411552,"l":4640.3989542308,"c":4654.5605927556,"v":542218.5674688392,"t":1720551600}
+{"o":4654.5605927556,"h":4701.7419811214,"l":4649.939602567,"c":4672.0885505136,"v":476530.965465136,"t":1720555200}
+{"o":4672.0885505136,"h":4695.8663444949,"l":4647.126101586,"c":4652.1129845719,"v":381465.2329936979,"t":1720558800}
+{"o":4652.1129845719,"h":4666.7425683031,"l":4616.0386787635,"c":4629.6722780588,"v":470411.85995593,"t":1720562400}
+{"o":4629.6722780588,"h":4651.203963372,"l":4618.5241789439,"c":4631.3938195627,"v":472602.0507699773,"t":1720566000}
+{"o":4631.3938195627,"h":4633.3644136934,"l":4553.0454709311,"c":4557.0852761798,"v":462356.8191102295,"t":1720569600}
+{"o":4557.0852761798,"h":4608.9685434454,"l":4539.6906050928,"c":4592.8002537887,"v":419685.6430075396,"t":1720573200}
+{"o":4592.8002537887,"h":4623.2895456374,"l":4568.2064801195,"c":4618.3692892596,"v":373723.4798625031,"t":1720576800}
+{"o":4618.3692892596,"h":4645.9826352689,"l":4600.9856348867,"c":4642.5350986454,"v":341962.2014566052,"t":1720580400}
+{"o":4642.5350986454,"h":4770.7160945264,"l":4642.414174629,"c":4757.8857666201,"v":544832.5979582431,"t":1720584000}
+{"o":4757.8857666201,"h":4786.5945871174,"l":4710.5810532219,"c":4719.3813585573,"v":442582.0085950073,"t":1720587600}
+{"o":4719.3813585573,"h":4750.673417843,"l":4700.9000396261,"c":4747.4646785403,"v":372923.6984087117,"t":1720591200}
+{"o":4747.4646785403,"h":4750.9225467937,"l":4691.4030521501,"c":4722.0788296605,"v":355798.8118433886,"t":1720594800}
+{"o":4722.0788296605,"h":4733.7318553472,"l":4694.9929269302,"c":4716.2508454528,"v":365962.2799747619,"t":1720598400}
+{"o":4716.2508454528,"h":4716.5556738686,"l":4663.7062227713,"c":4685.6929857846,"v":381445.2210711609,"t":1720602000}
+{"o":4685.6929857846,"h":4715.791932856,"l":4674.0833928023,"c":4714.3480692611,"v":375954.5003533348,"t":1720605600}
+{"o":4714.3480692611,"h":4716.5461960461,"l":4661.692866612,"c":4677.5266521993,"v":392707.6922739238,"t":1720609200}
+{"o":4677.5266521993,"h":4691.0780502268,"l":4607.2478117348,"c":4651.4952727871,"v":567411.42219001,"t":1720612800}
+{"o":4651.4952727871,"h":4682.0325129415,"l":4622.3432167829,"c":4646.4068318198,"v":612797.066012159,"t":1720616400}
+{"o":4646.4068318198,"h":4666.698404322,"l":4590.1770025393,"c":4611.7330609917,"v":509692.2127064443,"t":1720620000}
+{"o":4611.7330609917,"h":4642.9149285345,"l":4585.2711859818,"c":4623.1434913169,"v":990190.0194930144,"t":1720623600}
+{"o":4623.1434913169,"h":4671.0545905107,"l":4614.6196300888,"c":4625.0109138806,"v":440997.2011981402,"t":1720627200}
+{"o":4625.0109138806,"h":4626.9567883065,"l":4596.4211078937,"c":4620.708496669,"v":435190.6511650305,"t":1720630800}
+{"o":4620.708496669,"h":4637.2231707354,"l":4604.2687579028,"c":4614.5121217174,"v":473433.9773272444,"t":1720634400}
+{"o":4614.5121217174,"h":4631.984274227,"l":4597.1224343369,"c":4620.9892965264,"v":485196.3964347927,"t":1720638000}
+{"o":4620.9892965264,"h":4636.5811938486,"l":4602.9482813249,"c":4614.2313328908,"v":397301.6905068492,"t":1720641600}
+{"o":4614.2313328908,"h":4627.8821335376,"l":4593.5476867305,"c":4625.3968622984,"v":362693.7914521456,"t":1720645200}
+{"o":4625.3968622984,"h":4651.076679957,"l":4622.4323525667,"c":4637.6243968773,"v":332447.2934655145,"t":1720648800}
+{"o":4637.6243968773,"h":4666.0942063624,"l":4627.2874496909,"c":4651.9609614845,"v":352858.4293778132,"t":1720652400}
+{"o":4651.9609614845,"h":4651.9609614845,"l":4597.9950887854,"c":4641.1424400978,"v":391169.531095761,"t":1720656000}
+{"o":4641.1424400978,"h":4686.3587681929,"l":4608.8622776336,"c":4677.2426254258,"v":422195.178548176,"t":1720659600}
+{"o":4677.2426254258,"h":4690.8192575228,"l":4641.9260423179,"c":4641.9260423179,"v":407606.4791829268,"t":1720663200}
+{"o":4641.9260423179,"h":4648.8963410273,"l":4559.0526067376,"c":4594.440590351,"v":393164.1191655749,"t":1720666800}
+{"o":4594.440590351,"h":4616.4476377542,"l":4586.6860639425,"c":4604.4899597162,"v":318101.339574535,"t":1720670400}
+{"o":4604.4899597162,"h":4629.3978537958,"l":4592.881021897,"c":4623.6837180314,"v":325019.9180183523,"t":1720674000}
+{"o":4623.6837180314,"h":4643.7570316586,"l":4613.3076150458,"c":4632.8233103623,"v":325150.3566616194,"t":1720677600}
+{"o":4632.8233103623,"h":4668.6726807492,"l":4621.999285427,"c":4653.5026268157,"v":351514.791539403,"t":1720681200}
+{"o":4653.5026268157,"h":4682.3903382609,"l":4653.5026268157,"c":4666.1976106409,"v":387202.8200313373,"t":1720684800}
+{"o":4666.1976106409,"h":4682.2944762571,"l":4661.7373521858,"c":4673.4093717805,"v":344030.1387993866,"t":1720688400}
+{"o":4673.4093717805,"h":4687.4327239283,"l":4655.4464431893,"c":4684.5837049091,"v":409439.959266478,"t":1720692000}
+{"o":4684.5837049091,"h":4716.4074970473,"l":4683.4288155138,"c":4705.1973072577,"v":350337.1897598565,"t":1720695600}
+{"o":4705.1973072577,"h":4778.4561100707,"l":4686.6263826942,"c":4708.3522519905,"v":635060.9534071966,"t":1720699200}
+{"o":4708.3522519905,"h":4711.6480306671,"l":4647.3895409713,"c":4663.4111985022,"v":619479.49509898,"t":1720702800}
+{"o":4663.4111985022,"h":4672.151363397,"l":4586.708453093,"c":4612.4948366675,"v":597295.5506251164,"t":1720706400}
+{"o":4612.4948366675,"h":4625.4721106092,"l":4499.6887121851,"c":4534.1607190341,"v":553304.5346460353,"t":1720710000}
+{"o":4534.1607190341,"h":4553.944639405,"l":4499.2906317563,"c":4530.5149945632,"v":529238.5089145227,"t":1720713600}
+{"o":4530.5149945632,"h":4552.8396859228,"l":4496.0704542748,"c":4526.6697459003,"v":536011.4700606554,"t":1720717200}
+{"o":4526.6697459003,"h":4548.9294014268,"l":4516.5798364136,"c":4542.167732943,"v":396003.4037139569,"t":1720720800}
+{"o":4542.167732943,"h":4546.7271421322,"l":4464.8666125483,"c":4473.9154042463,"v":477045.2312580227,"t":1720724400}
+{"o":4473.9154042463,"h":4509.3434581282,"l":4443.8077312103,"c":4487.3954154144,"v":536673.9437157301,"t":1720728000}
+{"o":4487.3954154144,"h":4504.0974632193,"l":4450.9883497072,"c":4476.6241825605,"v":434790.9870106383,"t":1720731600}
+{"o":4476.6241825605,"h":4492.2816776904,"l":4453.0040481527,"c":4480.2513702618,"v":395488.7135507265,"t":1720735200}
+{"o":4480.2513702618,"h":4487.6272814202,"l":4443.7837744866,"c":4445.923115241,"v":394716.3377949732,"t":1720738800}
+{"o":4445.923115241,"h":4491.4499085929,"l":4437.1042953195,"c":4449.4595137813,"v":417248.1711638613,"t":1720742400}
+{"o":4449.4595137813,"h":4468.6588495165,"l":4378.5773863506,"c":4464.2494349036,"v":522926.1087710114,"t":1720746000}
+{"o":4464.2494349036,"h":4526.2442563819,"l":4448.4470903297,"c":4521.9634249212,"v":351480.8502693304,"t":1720749600}
+{"o":4521.9634249212,"h":4521.9634249212,"l":4458.5159950696,"c":4472.1991446647,"v":403705.7232341668,"t":1720753200}
+{"o":4472.1991446647,"h":4483.003345354,"l":4437.2148152318,"c":4458.7663479205,"v":374401.0234814097,"t":1720756800}
+{"o":4458.7663479205,"h":4462.0811168739,"l":4425.0987933833,"c":4441.7444626177,"v":321856.5040246532,"t":1720760400}
+{"o":4441.7444626177,"h":4495.1012121391,"l":4436.3087707732,"c":4464.757114205,"v":316270.2583974063,"t":1720764000}
+{"o":4464.757114205,"h":4478.9274336928,"l":4408.439684289,"c":4437.6634168954,"v":315978.1845642803,"t":1720767600}
+{"o":4437.6634168954,"h":4450.5550668076,"l":4421.9005118692,"c":4448.9334961254,"v":327596.2905157259,"t":1720771200}
+{"o":4448.9334961254,"h":4452.6574186657,"l":4399.2932634053,"c":4411.4464342645,"v":322207.3411233291,"t":1720774800}
+{"o":4411.4464342645,"h":4441.9327024499,"l":4390.3068167657,"c":4440.1528975927,"v":331511.694057518,"t":1720778400}
+{"o":4440.1528975927,"h":4450.5653860913,"l":4428.2672833997,"c":4444.0232213256,"v":292965.0005815951,"t":1720782000}
+{"o":4444.0232213256,"h":4501.9908647622,"l":4438.2339646235,"c":4481.1525095704,"v":442141.3095462506,"t":1720785600}
+{"o":4481.1525095704,"h":4562.7299461872,"l":4476.3043174135,"c":4545.6624258482,"v":481197.4168581703,"t":1720789200}
+{"o":4545.6624258482,"h":4559.1996521351,"l":4511.6080804094,"c":4517.2752085009,"v":470151.2840310354,"t":1720792800}
+{"o":4517.2752085009,"h":4566.6716991957,"l":4515.0680500455,"c":4547.594448814,"v":465314.62933915,"t":1720796400}
+{"o":4547.594448814,"h":4568.1986587932,"l":4515.0100184959,"c":4535.2871217211,"v":373717.2056858873,"t":1720800000}
+{"o":4535.2871217211,"h":4559.3013530435,"l":4518.5080583093,"c":4552.5911039125,"v":405635.6352824556,"t":1720803600}
+{"o":4552.5911039125,"h":4605.7883014331,"l":4265.4934288454,"c":4306.6283664438,"v":557041.3578026282,"t":1720807200}
+{"o":4306.6283664438,"h":4313.5087507112,"l":4260.4758239018,"c":4263.8081403406,"v":501125.1766192276,"t":1720810800}
+{"o":4263.8081403406,"h":4267.4600988623,"l":4206.8686781931,"c":4249.6046021307,"v":417951.0372513678,"t":1720814400}
+{"o":4249.6046021307,"h":4256.9117911354,"l":4233.1842792191,"c":4254.3379428814,"v":367082.1758355548,"t":1720818000}
+{"o":4254.3379428814,"h":4272.2553844425,"l":4247.1114173388,"c":4272.2553844425,"v":289633.8642782128,"t":1720821600}
+{"o":4272.2553844425,"h":4294.5672142688,"l":4263.4175902514,"c":4291.6634448938,"v":298949.1145233408,"t":1720825200}
+{"o":4291.6634448938,"h":4293.9704569411,"l":4267.4605486325,"c":4279.9191693881,"v":332414.4468712399,"t":1720828800}
+{"o":4279.9191693881,"h":4305.7458624494,"l":4274.180915311,"c":4280.5569743714,"v":300329.2566137347,"t":1720832400}
+{"o":4280.5569743714,"h":4283.7123897167,"l":4257.2814481442,"c":4280.395745942,"v":242527.0318058105,"t":1720836000}
+{"o":4280.395745942,"h":4288.5595298304,"l":4270.7337756735,"c":4272.4390128209,"v":265637.8598647113,"t":1720839600}
+{"o":4272.4390128209,"h":4276.0719290038,"l":4250.0806270763,"c":4253.6561020417,"v":283818.9223297379,"t":1720843200}
+{"o":4253.6561020417,"h":4285.2403933212,"l":4246.918553201,"c":4285.2403933212,"v":294706.668061144,"t":1720846800}
+{"o":4285.2403933212,"h":4294.285681713,"l":4270.7022517238,"c":4277.0990949358,"v":295041.9977639352,"t":1720850400}
+{"o":4277.0990949358,"h":4291.3189750472,"l":4267.787173125,"c":4289.0814467292,"v":273923.7153595199,"t":1720854000}
+{"o":4289.0814467292,"h":4297.5551576396,"l":4263.4072326514,"c":4265.8415443902,"v":286257.8373889375,"t":1720857600}
+{"o":4265.8415443902,"h":4329.1213234443,"l":4261.4846557298,"c":4327.62618454,"v":380345.4376556767,"t":1720861200}
+{"o":4327.62618454,"h":4336.8251058896,"l":4285.731156183,"c":4302.9699723439,"v":385374.2685988417,"t":1720864800}
+{"o":4302.9699723439,"h":4409.3183212492,"l":4289.7715313391,"c":4407.153055578,"v":269786.4598555486,"t":1720868400}
+{"o":4407.153055578,"h":4420.8376716292,"l":4394.3811657087,"c":4410.7043674785,"v":299162.3885087532,"t":1720872000}
+{"o":4410.7043674785,"h":4418.3690008046,"l":4393.0688044145,"c":4407.4294431192,"v":464531.6303176424,"t":1720875600}
+{"o":4407.4294431192,"h":4407.6822749685,"l":4380.0881063959,"c":4402.2417418855,"v":325851.882195506,"t":1720879200}
+{"o":4402.2417418855,"h":4419.8227889486,"l":4388.7346206929,"c":4416.3277965759,"v":323846.5193242672,"t":1720882800}
+{"o":4416.3277965759,"h":4429.7464263371,"l":4381.5885351887,"c":4392.3574923659,"v":432032.8840018091,"t":1720886400}
+{"o":4392.3574923659,"h":4399.3715667582,"l":4382.4068551341,"c":4393.4161753604,"v":446292.7465814211,"t":1720890000}
+{"o":4393.4161753604,"h":4400.7280559723,"l":4378.6720689353,"c":4384.4170825768,"v":308103.0410603503,"t":1720893600}
+{"o":4384.4170825768,"h":4402.8514829899,"l":4383.4397835542,"c":4398.2332275814,"v":362875.2773827398,"t":1720897200}
+{"o":4398.2332275814,"h":4409.8476146258,"l":4393.713830191,"c":4397.2691434186,"v":404515.7710825208,"t":1720900800}
+{"o":4397.2691434186,"h":4411.0175205493,"l":4385.3745418789,"c":4410.9913537565,"v":362562.204919482,"t":1720904400}
+{"o":4410.9913537565,"h":4473.236752999,"l":4376.1343560381,"c":4470.8973325201,"v":572550.981166507,"t":1720908000}
+{"o":4470.8973325201,"h":4520.2618030174,"l":4451.3624830055,"c":4464.4725774458,"v":715800.3092422398,"t":1720911600}
+{"o":4464.4725774458,"h":4566.4915156997,"l":4462.7543416466,"c":4559.2740683865,"v":522328.0621005843,"t":1720915200}
+{"o":4559.2740683865,"h":4567.5614110727,"l":4519.5305217114,"c":4559.5692565423,"v":527905.2273014511,"t":1720918800}
+{"o":4559.5692565423,"h":4568.2316573932,"l":4503.8380036398,"c":4519.6619878361,"v":430858.160191827,"t":1720922400}
+{"o":4519.6619878361,"h":4548.702357378,"l":4517.8366448047,"c":4529.0779441986,"v":339775.6728077119,"t":1720926000}
+{"o":4529.0779441986,"h":4594.5464712718,"l":4525.7654108612,"c":4561.4417692499,"v":411323.2664318603,"t":1720929600}
+{"o":4561.4417692499,"h":4592.1117819654,"l":4536.8538916281,"c":4579.7647572927,"v":495864.0831183546,"t":1720933200}
+{"o":4579.7647572927,"h":4591.2708628143,"l":4542.2201321343,"c":4546.0157541467,"v":370328.4841020869,"t":1720936800}
+{"o":4546.0157541467,"h":4567.9019774686,"l":4540.0481841744,"c":4554.5205137576,"v":329082.6713437625,"t":1720940400}
+{"o":4554.5205137576,"h":4580.5460543962,"l":4554.5205137576,"c":4574.0693401139,"v":360828.8563256355,"t":1720944000}
+{"o":4574.0693401139,"h":4622.3900558713,"l":4563.3338139603,"c":4611.4139141801,"v":461242.1344625698,"t":1720947600}
+{"o":4611.4139141801,"h":4617.2556573857,"l":4562.3629653721,"c":4564.9968866803,"v":384872.8424852718,"t":1720951200}
+{"o":4564.9968866803,"h":4582.2532714332,"l":4554.2137293533,"c":4558.2263974925,"v":428458.6770938764,"t":1720954800}
+{"o":4558.2263974925,"h":4562.2473423159,"l":4521.053874684,"c":4528.6193942319,"v":379244.3762534572,"t":1720958400}
+{"o":4528.6193942319,"h":4555.4119948959,"l":4527.2857148787,"c":4543.6434728757,"v":459894.0211440224,"t":1720962000}
+{"o":4543.6434728757,"h":4565.2545990522,"l":4513.3384546539,"c":4560.6519904599,"v":465815.6961830557,"t":1720965600}
+{"o":4560.6519904599,"h":4595.0308974433,"l":4550.2589622518,"c":4589.4702383216,"v":549241.5869580362,"t":1720969200}
+{"o":4589.4702383216,"h":4591.3173997909,"l":4564.296959592,"c":4576.5260284122,"v":438280.4650724581,"t":1720972800}
+{"o":4576.5260284122,"h":4580.9761414361,"l":4551.9985601597,"c":4565.300496903,"v":432556.0489303783,"t":1720976400}
+{"o":4565.300496903,"h":4568.7805584277,"l":4555.1309637375,"c":4564.2744481437,"v":418842.5055538478,"t":1720980000}
+{"o":4564.2744481437,"h":4571.0832394259,"l":4550.4569584245,"c":4569.7252660344,"v":324775.1506985594,"t":1720983600}
+{"o":4569.7252660344,"h":4603.3602051839,"l":4564.4851015184,"c":4581.2371810729,"v":336363.6731644846,"t":1720987200}
+{"o":4581.2371810729,"h":4663.9096525096,"l":4576.4989138683,"c":4660.7400235528,"v":441389.8778969836,"t":1720990800}
+{"o":4660.7400235528,"h":4665.775784083,"l":4612.8788589115,"c":4631.6507764414,"v":462640.5336586063,"t":1720994400}
+{"o":4631.6507764414,"h":4674.1124560411,"l":4626.2120431358,"c":4645.5883767094,"v":392919.3988252489,"t":1720998000}
+{"o":4645.5883767094,"h":4744.5305949256,"l":4625.4285321546,"c":4729.368221534,"v":465310.1628106236,"t":1721001600}
+{"o":4729.368221534,"h":4764.4115449901,"l":4435.6272246118,"c":4466.2486004882,"v":434481.4851178108,"t":1721005200}
+{"o":4466.2486004882,"h":4503.0962069267,"l":4456.4588602281,"c":4498.0593722592,"v":408511.5220850468,"t":1721008800}
+{"o":4498.0593722592,"h":4502.5705102482,"l":4465.7258799247,"c":4484.747970725,"v":370775.0310991541,"t":1721012400}
+{"o":4484.747970725,"h":4502.1569376319,"l":4461.8196869299,"c":4498.9773456913,"v":376714.109688707,"t":1721016000}
+{"o":4498.9773456913,"h":4507.0672321255,"l":4485.2801906742,"c":4500.2033831429,"v":376021.7480286981,"t":1721019600}
+{"o":4500.2033831429,"h":4554.0018195114,"l":4492.4272260247,"c":4533.2190744989,"v":411817.8562263376,"t":1721023200}
+{"o":4533.2190744989,"h":4563.4270871498,"l":4530.989216451,"c":4538.3607298285,"v":453053.6004221408,"t":1721026800}
+{"o":4538.3607298285,"h":4562.4064172263,"l":4517.6216881101,"c":4524.2630387937,"v":444879.5811994719,"t":1721030400}
+{"o":4524.2630387937,"h":4527.9089099226,"l":4500.0382261655,"c":4507.6992297117,"v":428029.5914127058,"t":1721034000}
+{"o":4507.6992297117,"h":4517.6873954318,"l":4479.5917858321,"c":4482.1122332454,"v":367758.8712913395,"t":1721037600}
+{"o":4482.1122332454,"h":4502.1297428773,"l":4471.843880574,"c":4489.8782338052,"v":362046.676669135,"t":1721041200}
+{"o":3898.5453095119,"h":3950.4578893082,"l":3887.4531857232,"c":3898.5453095119,"v":312494.312934056,"t":1713844800}
+{"o":3898.5453095119,"h":3936.0557205502,"l":3892.3255076221,"c":3921.2684749255,"v":303817.8751868127,"t":1713848400}
+{"o":3921.2684749255,"h":3932.7945074508,"l":3876.4561656139,"c":3889.371378276,"v":296381.3269971265,"t":1713852000}
+{"o":3889.371378276,"h":3899.6892918056,"l":3853.2011057926,"c":3869.7738762901,"v":303877.0058149913,"t":1713855600}
+{"o":3869.7738762901,"h":3896.323559447,"l":3855.3507762541,"c":3886.7670254329,"v":322383.9291908531,"t":1713859200}
+{"o":3886.7670254329,"h":3895.4004586101,"l":3863.4459015183,"c":3874.3472245933,"v":280708.8859274877,"t":1713862800}
+{"o":3874.3472245933,"h":3917.8462929371,"l":3863.5525625902,"c":3905.6956490937,"v":258907.2087385372,"t":1713866400}
+{"o":3905.6956490937,"h":3911.2670406249,"l":3864.359784146,"c":3882.0200985553,"v":323953.2565861609,"t":1713870000}
+{"o":3882.0200985553,"h":3902.5102186246,"l":3869.3336206914,"c":3896.2758884976,"v":396729.3899757725,"t":1713873600}
+{"o":3896.2758884976,"h":3940.4103082804,"l":3873.0732232831,"c":3933.5283236533,"v":476516.7865815518,"t":1713877200}
+{"o":3933.5283236533,"h":3991.8408542981,"l":3918.1214015773,"c":3988.0977750761,"v":585741.3756162369,"t":1713880800}
+{"o":3988.0977750761,"h":4023.6324335267,"l":3963.6426595759,"c":3975.4330328642,"v":617954.0017064428,"t":1713884400}
+{"o":3975.4330328642,"h":4013.7007119084,"l":3962.4254315017,"c":3981.9376870124,"v":506651.2275872825,"t":1713888000}
+{"o":3981.9376870124,"h":4044.642604937,"l":3966.6216845328,"c":4009.8505004113,"v":480988.5096347627,"t":1713891600}
+{"o":4009.8505004113,"h":4023.8127850711,"l":3976.9133672366,"c":4006.6612021433,"v":491372.108402933,"t":1713895200}
+{"o":4006.6612021433,"h":4010.8934334853,"l":3958.1438349368,"c":3966.137288735,"v":416885.9413217828,"t":1713898800}
+{"o":3966.137288735,"h":3973.6098623426,"l":3918.6723944127,"c":3940.3593302697,"v":460593.1176486678,"t":1713902400}
+{"o":3940.3593302697,"h":3961.4420264771,"l":3918.8080331168,"c":3934.9213033381,"v":438468.0286518475,"t":1713906000}
+{"o":3934.9213033381,"h":3949.5974771675,"l":3905.6454582078,"c":3911.4881393198,"v":398545.2136766309,"t":1713909600}
+{"o":3911.4881393198,"h":3914.9785528559,"l":3891.1946459881,"c":3896.9981426618,"v":406244.8048252595,"t":1713913200}
+{"o":3896.9981426618,"h":3975.3758380487,"l":3888.6026164754,"c":3943.7701037971,"v":526095.0701839073,"t":1713916800}
+{"o":3943.7701037971,"h":4003.2763336433,"l":3943.5372594788,"c":3976.9717042807,"v":490782.1074015835,"t":1713920400}
+{"o":3976.9717042807,"h":3985.0987740018,"l":3910.5088231399,"c":3925.461798345,"v":457677.3506804805,"t":1713924000}
+{"o":3925.461798345,"h":3962.652150767,"l":3921.6442465805,"c":3944.7310696865,"v":336570.1220860186,"t":1713927600}
+{"o":3944.7310696865,"h":4012.6608648218,"l":3927.6680185926,"c":4006.4757938868,"v":460904.5101160894,"t":1713931200}
+{"o":4006.4757938868,"h":4024.846672514,"l":3971.3149473746,"c":3980.3259880544,"v":421063.5804620817,"t":1713934800}
+{"o":3980.3259880544,"h":4001.6229680227,"l":3954.2332576723,"c":3983.5402609666,"v":420826.1191206517,"t":1713938400}
+{"o":3983.5402609666,"h":4001.6748178403,"l":3968.7933811161,"c":3976.2159686259,"v":319011.4462304103,"t":1713942000}
+{"o":3976.2159686259,"h":3989.1686409799,"l":3947.7308997193,"c":3960.0559617232,"v":333355.503423795,"t":1713945600}
+{"o":3960.0559617232,"h":3966.2377428644,"l":3939.0626637495,"c":3960.184149844,"v":316451.4349914287,"t":1713949200}
+{"o":3960.184149844,"h":3981.9175682272,"l":3946.9581277388,"c":3970.7241215949,"v":318655.7516947863,"t":1713952800}
+{"o":3970.7241215949,"h":4016.9968657745,"l":3957.3681827238,"c":4010.9295358501,"v":364146.7355393234,"t":1713956400}
+{"o":4010.9295358501,"h":4023.2078283162,"l":3988.7240325957,"c":3993.112314144,"v":430625.1810833051,"t":1713960000}
+{"o":3993.112314144,"h":3996.6283910709,"l":3922.1783288243,"c":3947.9455765315,"v":563572.8668081305,"t":1713963600}
+{"o":3947.9455765315,"h":3966.4273237122,"l":3840.0833148258,"c":3906.1581300154,"v":1004725.7168313626,"t":1713967200}
+{"o":3906.1581300154,"h":3912.7302949394,"l":3782.3184123629,"c":3811.1373075712,"v":1136277.3825815651,"t":1713970800}
+{"o":3811.1373075712,"h":3844.8847086002,"l":3787.4594347192,"c":3818.9242594745,"v":769359.9068212159,"t":1713974400}
+{"o":3818.9242594745,"h":3876.0870280115,"l":3805.0028856047,"c":3833.8369865649,"v":475847.4839599354,"t":1713978000}
+{"o":3833.8369865649,"h":3839.4881428762,"l":3724.7353975534,"c":3739.4784001692,"v":505428.1113198026,"t":1713981600}
+{"o":3739.4784001692,"h":3807.1278427205,"l":3711.3535767862,"c":3770.9718078897,"v":633056.3788631925,"t":1713985200}
+{"o":3770.9718078897,"h":3787.56217276,"l":3731.756758436,"c":3747.8726715239,"v":506150.505276756,"t":1713988800}
+{"o":3747.8726715239,"h":3780.0777459789,"l":3728.957701491,"c":3772.8213054002,"v":387584.2394433666,"t":1713992400}
+{"o":3772.8213054002,"h":3775.3550576683,"l":3687.5617206411,"c":3698.0803954201,"v":420466.6403721416,"t":1713996000}
+{"o":3698.0803954201,"h":3729.6331404412,"l":3646.5038910484,"c":3721.7404733107,"v":462187.7717592983,"t":1713999600}
+{"o":3721.7404733107,"h":3766.0985377957,"l":3710.0144587785,"c":3740.4785685098,"v":378589.2958672276,"t":1714003200}
+{"o":3740.4785685098,"h":3758.2501406706,"l":3669.4768334267,"c":3674.9872458321,"v":379071.507693904,"t":1714006800}
+{"o":3674.9872458321,"h":3706.5125621662,"l":3644.0075983366,"c":3688.3950315925,"v":453017.1136738055,"t":1714010400}
+{"o":3688.3950315925,"h":3705.6419898279,"l":3661.2282666518,"c":3672.5308106103,"v":362264.702956559,"t":1714014000}
+{"o":3672.5308106103,"h":3718.6540478825,"l":3643.8894779627,"c":3708.7648585332,"v":404874.5926807419,"t":1714017600}
+{"o":3708.7648585332,"h":3736.4235389393,"l":3678.8731862514,"c":3721.0155722774,"v":279489.8600690853,"t":1714021200}
+{"o":3721.0155722774,"h":3755.9727410984,"l":3701.2567061598,"c":3710.0946440241,"v":413892.7040117689,"t":1714024800}
+{"o":3710.0946440241,"h":3723.5653130978,"l":3665.2490155876,"c":3681.0119003084,"v":325000.8465470226,"t":1714028400}
+{"o":3681.0119003084,"h":3721.6408888251,"l":3634.5165191749,"c":3685.2438173673,"v":425060.7182032147,"t":1714032000}
+{"o":3685.2438173673,"h":3685.2438173673,"l":3685.2438173673,"c":3685.2438173673,"v":665.73848068,"t":1714035600}
+{"o":3685.2438173673,"h":3685.2438173673,"l":3685.2438173673,"c":3685.2438173673,"v":2447.95304219,"t":1714039200}
+{"o":3685.2438173673,"h":3685.2438173673,"l":3685.2438173673,"c":3685.2438173673,"v":171.859,"t":1714042800}
+{"o":3685.2438173673,"h":3685.2438173673,"l":3685.2438173673,"c":3685.2438173673,"v":74.52993797,"t":1714046400}
+{"o":3685.2438173673,"h":3685.2438173673,"l":3685.2438173673,"c":3685.2438173673,"v":262.22210971,"t":1714050000}
+{"o":3685.2438173673,"h":3685.2438173673,"l":3685.2438173673,"c":3685.2438173673,"v":1669.74291287,"t":1714053600}
+{"o":3685.2438173673,"h":3685.2438173673,"l":3685.2438173673,"c":3685.2438173673,"v":3508.34360905,"t":1714057200}
+{"o":3685.2438173673,"h":3685.2438173673,"l":3685.2438173673,"c":3685.2438173673,"v":6777.88136956,"t":1714060800}
+{"o":3685.2438173673,"h":3685.2438173673,"l":3685.2438173673,"c":3685.2438173673,"v":2181.2279191,"t":1714064400}
+{"o":3685.2438173673,"h":3685.2438173673,"l":3009.9316253476,"c":3030.5728753488,"v":1655.85208545,"t":1714068000}
+{"o":3030.5728753488,"h":3030.5728753488,"l":3030.5728753488,"c":3030.5728753488,"v":1659.65234731,"t":1714071600}
+{"o":3030.5728753488,"h":3030.5728753488,"l":3030.5728753488,"c":3030.5728753488,"v":217.15416673,"t":1714075200}
+{"o":3030.5728753488,"h":3030.5728753488,"l":3030.5728753488,"c":3030.5728753488,"v":233.06978683,"t":1714078800}
+{"o":3030.5728753488,"h":3030.5728753488,"l":3030.5728753488,"c":3030.5728753488,"v":447.04928276,"t":1714082400}
+{"o":3030.5728753488,"h":3030.5728753488,"l":3030.5728753488,"c":3030.5728753488,"v":716.83600989,"t":1714086000}
+{"o":3030.5728753488,"h":3030.5728753488,"l":3030.5728753488,"c":3030.5728753488,"v":1205.29920082,"t":1714089600}
+{"o":3030.5728753488,"h":3030.5728753488,"l":3030.5728753488,"c":3030.5728753488,"v":1174.78379187,"t":1714093200}
+{"o":3030.5728753488,"h":3030.5728753488,"l":2971.4548276415,"c":2986.4030294692,"v":452255.5834153345,"t":1714096800}
+{"o":2986.4030294692,"h":2986.4030294692,"l":2986.4030294692,"c":2986.4030294692,"v":418.095,"t":1714100400}
+{"o":2986.4030294692,"h":2986.4030294692,"l":2986.4030294692,"c":2986.4030294692,"v":1690.75937688,"t":1714104000}
+{"o":2986.4030294692,"h":2986.4030294692,"l":2986.4030294692,"c":2986.4030294692,"v":1086.39466154,"t":1714107600}
+{"o":2986.4030294692,"h":2986.4030294692,"l":2986.4030294692,"c":2986.4030294692,"v":678.34592356,"t":1714111200}
+{"o":2986.4030294692,"h":2986.4030294692,"l":2986.4030294692,"c":2986.4030294692,"v":13.793,"t":1714114800}
+{"o":2986.4030294692,"h":2986.4030294692,"l":2986.4030294692,"c":2986.4030294692,"v":77.15086808,"t":1714118400}
+{"o":2986.4030294692,"h":2986.4030294692,"l":2986.4030294692,"c":2986.4030294692,"v":185.25484706,"t":1714122000}
+{"o":2986.4030294692,"h":2986.4030294692,"l":2986.4030294692,"c":2986.4030294692,"v":470.8311996,"t":1714125600}
+{"o":2986.4030294692,"h":2986.4030294692,"l":2945.9949079386,"c":2963.4199342522,"v":340611.0052128735,"t":1714129200}
+{"o":2963.4199342522,"h":2987.5179842887,"l":2945.2207937069,"c":2960.4105809942,"v":438262.8032520072,"t":1714132800}
+{"o":2960.4105809942,"h":2994.4580652242,"l":2921.800925433,"c":2988.4892936777,"v":576375.4525478893,"t":1714136400}
+{"o":2988.4892936777,"h":3030.0941541774,"l":2957.3988626873,"c":2969.115471132,"v":569649.1008184903,"t":1714140000}
+{"o":2969.115471132,"h":2980.1664375625,"l":2939.0871117908,"c":2952.9077624136,"v":594310.6037655679,"t":1714143600}
+{"o":2952.9077624136,"h":2966.3853197228,"l":2933.657646079,"c":2942.1762600456,"v":434653.4695280562,"t":1714147200}
+{"o":2942.1762600456,"h":2974.2638873878,"l":2940.3579322765,"c":2968.2097191298,"v":435413.1123550754,"t":1714150800}
+{"o":2968.2097191298,"h":2983.6307448024,"l":2961.5494760995,"c":2983.1219645422,"v":421301.774528067,"t":1714154400}
+{"o":2983.1219645422,"h":2985.8672578506,"l":2958.1887475155,"c":2958.1887475155,"v":453770.3413724577,"t":1714158000}
+{"o":2958.1887475155,"h":2977.2419600136,"l":2948.3239466748,"c":2956.6197534968,"v":368064.5762290676,"t":1714161600}
+{"o":2956.6197534968,"h":2965.699338455,"l":2931.1459323612,"c":2951.0965928887,"v":314123.253472189,"t":1714165200}
+{"o":2951.0965928887,"h":2954.1678575309,"l":2870.9020152294,"c":2881.54773252,"v":494991.9559694025,"t":1714168800}
+{"o":2881.54773252,"h":2897.0266778834,"l":2856.2907360526,"c":2879.8210221419,"v":510505.9718557947,"t":1714172400}
+{"o":2879.8210221419,"h":2900.6699525391,"l":2819.1041824359,"c":2848.7058242013,"v":605685.5022972911,"t":1714176000}
+{"o":2848.7058242013,"h":2851.4229882484,"l":2735.0710306783,"c":2795.3544026192,"v":744190.4751847814,"t":1714179600}
+{"o":2795.3544026192,"h":2837.4394610896,"l":2786.5051927168,"c":2803.0505027569,"v":392756.7406295208,"t":1714183200}
+{"o":2803.0505027569,"h":2834.6986112293,"l":2795.7877823534,"c":2822.7989327493,"v":336185.0636766378,"t":1714186800}
+{"o":2822.7989327493,"h":2842.1627544415,"l":2819.5046333882,"c":2836.5577693476,"v":326872.6043652624,"t":1714190400}
+{"o":2836.5577693476,"h":2839.8850529884,"l":2806.08494964,"c":2818.6634096832,"v":318895.662309933,"t":1714194000}
+{"o":2818.6634096832,"h":2834.5007341757,"l":2803.1094112791,"c":2816.2886418731,"v":329788.5434155059,"t":1714197600}
+{"o":2816.2886418731,"h":2835.9219807454,"l":2812.8561227733,"c":2817.9942047497,"v":312621.274179651,"t":1714201200}
+{"o":2817.9942047497,"h":2831.922613314,"l":2807.3319323583,"c":2814.4057342589,"v":258878.6520508506,"t":1714204800}
+{"o":2814.4057342589,"h":2830.2745982091,"l":2806.9384864092,"c":2816.037841954,"v":277969.9515292651,"t":1714208400}
+{"o":2816.037841954,"h":2823.9040107167,"l":2802.965952182,"c":2808.4083369539,"v":317583.2038286683,"t":1714212000}
+{"o":2808.4083369539,"h":2826.216501153,"l":2795.2359106214,"c":2812.9705938429,"v":381328.1072204228,"t":1714215600}
+{"o":2812.9705938429,"h":2850.7962340099,"l":2808.0646575023,"c":2841.7873366887,"v":378500.8642235592,"t":1714219200}
+{"o":2841.7873366887,"h":2897.6610966639,"l":2834.3030504156,"c":2874.3455534239,"v":357359.1147229908,"t":1714222800}
+{"o":2874.3455534239,"h":2894.4873908239,"l":2851.3906632584,"c":2860.6063668754,"v":387405.6586316804,"t":1714226400}
+{"o":2860.6063668754,"h":2874.4027117766,"l":2839.9280144627,"c":2848.7509013701,"v":385743.1454861152,"t":1714230000}
+{"o":2848.7509013701,"h":2872.5415352605,"l":2845.0144097962,"c":2861.3903840288,"v":359237.9800427768,"t":1714233600}
+{"o":2861.3903840288,"h":2947.9432835393,"l":2853.9945042732,"c":2931.8815999924,"v":414380.7433281915,"t":1714237200}
+{"o":2931.8815999924,"h":2950.1832565261,"l":2889.8541585012,"c":2924.1683721402,"v":464663.1133755957,"t":1714240800}
+{"o":2924.1683721402,"h":2946.5438279562,"l":2913.7978060627,"c":2944.810809196,"v":281596.9824545392,"t":1714244400}
+{"o":2944.810809196,"h":2963.5378678124,"l":2915.7596533259,"c":2922.6519498766,"v":286589.8120949581,"t":1714248000}
+{"o":2922.6519498766,"h":2928.9855003904,"l":2897.0874953519,"c":2908.6170753029,"v":272753.0021636431,"t":1714251600}
+{"o":2908.6170753029,"h":2917.7360924922,"l":2896.9540592108,"c":2910.4915953091,"v":274631.3346573066,"t":1714255200}
+{"o":2910.4915953091,"h":2938.0743788671,"l":2909.9927432551,"c":2925.8592707374,"v":274606.6785503349,"t":1714258800}
+{"o":2925.8592707374,"h":2943.4865041045,"l":2913.4692679953,"c":2937.244667921,"v":300582.8197680037,"t":1714262400}
+{"o":2937.244667921,"h":2967.3795617877,"l":2926.1263100559,"c":2962.7244992118,"v":279750.1570697902,"t":1714266000}
+{"o":2962.7244992118,"h":3034.0003875918,"l":2950.1384123497,"c":2982.0755049859,"v":398804.5536049353,"t":1714269600}
+{"o":2982.0755049859,"h":2997.1966061315,"l":2964.1555460729,"c":2976.6204955711,"v":345876.0019544784,"t":1714273200}
+{"o":2976.6204955711,"h":2981.4419327006,"l":2948.2861937307,"c":2960.112287989,"v":252095.5638791799,"t":1714276800}
+{"o":2960.112287989,"h":2989.153980264,"l":2946.9400383693,"c":2970.5568187062,"v":367254.5635347785,"t":1714280400}
+{"o":2970.5568187062,"h":2981.9499831623,"l":2959.289197653,"c":2977.9237673043,"v":255921.8368350926,"t":1714284000}
+{"o":2977.9237673043,"h":2990.5115761668,"l":2965.8765535533,"c":2970.7351406692,"v":272546.2955430678,"t":1714287600}
+{"o":2970.7351406692,"h":2982.0109705759,"l":2945.0687259395,"c":2952.2832811793,"v":297465.8628070836,"t":1714291200}
+{"o":2952.2832811793,"h":2965.7290746401,"l":2939.9681436542,"c":2946.9012633884,"v":402124.7165408551,"t":1714294800}
+{"o":2946.9012633884,"h":2954.1876385741,"l":2924.8016955592,"c":2944.8921649686,"v":291145.2062770055,"t":1714298400}
+{"o":2944.8921649686,"h":2949.6357715307,"l":2916.2221725848,"c":2922.8894523663,"v":273191.3334072767,"t":1714302000}
+{"o":2922.8894523663,"h":2937.5699498682,"l":2917.5964163002,"c":2933.7691632544,"v":262821.7095021085,"t":1714305600}
+{"o":2933.7691632544,"h":2958.6517115125,"l":2923.7561236168,"c":2951.9009545353,"v":300278.1869500582,"t":1714309200}
+{"o":2951.9009545353,"h":2954.0995800321,"l":2931.9595468731,"c":2942.2581854432,"v":376358.4587155574,"t":1714312800}
+{"o":2942.2581854432,"h":2952.8181112135,"l":2934.3244563546,"c":2938.1597966894,"v":372263.411560921,"t":1714316400}
+{"o":2938.1597966894,"h":2957.8628156657,"l":2934.97439419,"c":2948.19736013,"v":372747.3835572156,"t":1714320000}
+{"o":2948.19736013,"h":2961.1679927417,"l":2939.892613791,"c":2960.3280072361,"v":303296.5760293212,"t":1714323600}
+{"o":2960.3280072361,"h":2980.1247762817,"l":2949.0551840802,"c":2976.8943521485,"v":332936.3721642818,"t":1714327200}
+{"o":2976.8943521485,"h":2980.0469422525,"l":2940.8336918935,"c":2943.4900034194,"v":319572.4789362359,"t":1714330800}
+{"o":2943.4900034194,"h":2947.9365297362,"l":2918.2649489945,"c":2935.1161558545,"v":286141.0907265401,"t":1714334400}
+{"o":2935.1161558545,"h":2941.432278551,"l":2922.5467954123,"c":2925.2301872271,"v":294781.772918627,"t":1714338000}
+{"o":2925.2301872271,"h":2933.3242839822,"l":2863.3419275855,"c":2878.5170105312,"v":395504.5120243416,"t":1714341600}
+{"o":2878.5170105312,"h":2878.6116572292,"l":2836.4354423494,"c":2856.8521037942,"v":382845.261557417,"t":1714345200}
+{"o":2856.8521037942,"h":2876.0374601629,"l":2845.1651467747,"c":2865.0565945377,"v":380763.1814453778,"t":1714348800}
+{"o":2865.0565945377,"h":2877.5096587628,"l":2848.9095964115,"c":2869.731958189,"v":644008.3897865817,"t":1714352400}
+{"o":2869.731958189,"h":2874.3077224598,"l":2812.8859243101,"c":2823.4137911401,"v":597445.8894483106,"t":1714356000}
+{"o":2823.4137911401,"h":2829.2721731161,"l":2789.5624038492,"c":2794.8897521711,"v":453091.7031476182,"t":1714359600}
+{"o":2794.8897521711,"h":2826.991867694,"l":2782.8635172445,"c":2819.6387993382,"v":455186.9658860646,"t":1714363200}
+{"o":2819.6387993382,"h":2833.4422427113,"l":2804.9539895731,"c":2830.6029151547,"v":302352.9050135968,"t":1714366800}
+{"o":2830.6029151547,"h":2831.8245630976,"l":2776.7735404596,"c":2793.9774888457,"v":393077.4908745327,"t":1714370400}
+{"o":2793.9774888457,"h":2803.4579292402,"l":2782.5741967595,"c":2794.0908882607,"v":361949.6821025995,"t":1714374000}
+{"o":2794.0908882607,"h":2800.4728946748,"l":2768.8600857563,"c":2792.5436929119,"v":304389.8497314777,"t":1714377600}
+{"o":2792.5436929119,"h":2817.5263546933,"l":2785.0465872282,"c":2806.3678193871,"v":334569.522230992,"t":1714381200}
+{"o":2806.3678193871,"h":2831.4759177652,"l":2789.6748477412,"c":2800.8696957565,"v":328788.5810724763,"t":1714384800}
+{"o":2800.8696957565,"h":3600.8607257241,"l":2779.7957998107,"c":3578.4120715225,"v":286950.1948648567,"t":1714388400}
+{"o":3578.4120715225,"h":3613.7070366488,"l":3557.8264418512,"c":3612.4533508886,"v":457369.5747427269,"t":1714392000}
+{"o":3612.4533508886,"h":3631.524875807,"l":3562.0096146566,"c":3581.0875085348,"v":513259.7194112206,"t":1714395600}
+{"o":3581.0875085348,"h":3651.6016225264,"l":3570.3802408534,"c":3631.4941949657,"v":497136.6791033817,"t":1714399200}
+{"o":3631.4941949657,"h":3644.6123690165,"l":3604.1021075291,"c":3628.0793526882,"v":446407.7569362079,"t":1714402800}
+{"o":3628.0793526882,"h":3632.0159466564,"l":3543.2037676373,"c":3552.3022105617,"v":490046.4534163657,"t":1714406400}
+{"o":3552.3022105617,"h":3613.5079712967,"l":3544.9686191862,"c":3589.074179525,"v":595970.7321497663,"t":1714410000}
+{"o":3589.074179525,"h":3591.2716453893,"l":3549.8085346261,"c":3573.1671198305,"v":478968.2079593412,"t":1714413600}
+{"o":3573.1671198305,"h":3596.0105007999,"l":3548.5886717993,"c":3584.9250507831,"v":572484.7093818618,"t":1714417200}
+{"o":3584.9250507831,"h":3605.3926141064,"l":3568.8282362128,"c":3584.992615923,"v":517192.0741816509,"t":1714420800}
+{"o":3584.992615923,"h":3595.8319670435,"l":3559.2981062563,"c":3584.5622221161,"v":354155.9336593276,"t":1714424400}
+{"o":3584.5622221161,"h":3668.065642555,"l":3578.6630495883,"c":3655.2082824,"v":449871.6879492207,"t":1714428000}
+{"o":3655.2082824,"h":3686.0108553038,"l":3627.7254088318,"c":3660.090412438,"v":437751.9426758788,"t":1714431600}
+{"o":3660.090412438,"h":3715.1532679242,"l":3636.6239289558,"c":3696.5327062904,"v":385113.5966737455,"t":1714435200}
+{"o":3696.5327062904,"h":3701.9379068485,"l":3626.5968293875,"c":3627.6565090319,"v":381507.5867226537,"t":1714438800}
+{"o":3627.6565090319,"h":3657.4287458677,"l":3584.6979742145,"c":3645.6137780137,"v":396335.0385047022,"t":1714442400}
+{"o":3645.6137780137,"h":3652.2026506887,"l":3618.2713391579,"c":3626.0797338197,"v":301795.0991259447,"t":1714446000}
+{"o":3626.0797338197,"h":3636.9366666635,"l":3576.2209978566,"c":3603.3762293577,"v":357258.1511969378,"t":1714449600}
+{"o":3603.3762293577,"h":3614.5308118102,"l":3571.6323345885,"c":3594.4057577382,"v":325608.0789964203,"t":1714453200}
+{"o":3594.4057577382,"h":3622.0260080138,"l":3577.7946046569,"c":3608.9638157505,"v":323616.2552957647,"t":1714456800}
+{"o":3608.9638157505,"h":3618.0954986819,"l":3586.168876613,"c":3587.1917505759,"v":248334.658436988,"t":1714460400}
+{"o":3587.1917505759,"h":3601.2461118511,"l":3459.5689676869,"c":3477.4504008637,"v":507783.0729834293,"t":1714464000}
+{"o":3477.4504008637,"h":3498.6991179575,"l":3402.9824621699,"c":3456.0438647764,"v":473558.9076866484,"t":1714467600}
+{"o":3456.0438647764,"h":3472.9008927507,"l":3438.324770167,"c":3455.3619510867,"v":328058.0427095221,"t":1714471200}
+{"o":3455.3619510867,"h":3455.8184649611,"l":3405.2344121152,"c":3420.1477715728,"v":445482.5220257145,"t":1714474800}
+{"o":3420.1477715728,"h":3435.6260884762,"l":3368.2206964193,"c":3426.9778558555,"v":667878.3396691757,"t":1714478400}
+{"o":3426.9778558555,"h":3439.8599978359,"l":3380.4168167664,"c":3390.417632933,"v":467761.0436535918,"t":1714482000}
+{"o":3390.417632933,"h":3462.1859830448,"l":3383.3627374702,"c":3421.2906310634,"v":628858.4280888336,"t":1714485600}
+{"o":3421.2906310634,"h":3440.7383569883,"l":3364.1870544811,"c":3393.4094366562,"v":580269.6728603654,"t":1714489200}
+{"o":3393.4094366562,"h":3393.4094366562,"l":3269.1163134497,"c":3335.1627527842,"v":1029596.1656846628,"t":1714492800}
+{"o":3335.1627527842,"h":3345.7422014703,"l":3285.3739023188,"c":3310.8237134575,"v":636035.0581685108,"t":1714496400}
+{"o":3310.8237134575,"h":3328.0642376578,"l":3277.6844896682,"c":3297.1144102205,"v":490479.2996370691,"t":1714500000}
+{"o":3297.1144102205,"h":3315.210123784,"l":3217.2805695523,"c":3262.0170553009,"v":720410.58378526,"t":1714503600}
+{"o":3262.0170553009,"h":3343.8204185523,"l":3260.1014025861,"c":3316.6730165034,"v":657063.4898960931,"t":1714507200}
+{"o":3316.6730165034,"h":3359.343568847,"l":3314.8980104183,"c":3336.7621019832,"v":482561.6628578014,"t":1714510800}
+{"o":3336.7621019832,"h":3419.5708564406,"l":3334.2550386681,"c":3382.0568619488,"v":621147.2488417669,"t":1714514400}
+{"o":3382.0568619488,"h":3394.5831349694,"l":3352.9164646472,"c":3365.2139833336,"v":349260.032948036,"t":1714518000}
+{"o":3365.2139833336,"h":3380.9628077945,"l":3307.3363479971,"c":3322.0395721667,"v":432269.3632505155,"t":1714521600}
+{"o":3322.0395721667,"h":3385.0426287116,"l":3303.2620069966,"c":3369.4124636747,"v":434266.353616241,"t":1714525200}
+{"o":3369.4124636747,"h":3377.8330062861,"l":3287.5859002765,"c":3321.7770134765,"v":486073.5629045302,"t":1714528800}
+{"o":3321.7770134765,"h":3361.1185495472,"l":3310.4536476337,"c":3350.1850522738,"v":375906.6625523931,"t":1714532400}
+{"o":3350.1850522738,"h":3370.0258050549,"l":3336.4893256693,"c":3342.5313156309,"v":324998.772212273,"t":1714536000}
+{"o":3342.5313156309,"h":3362.5004304354,"l":3310.125168858,"c":3321.5102995347,"v":328234.3625485898,"t":1714539600}
+{"o":3321.5102995347,"h":3331.4237771314,"l":3252.848602547,"c":3262.6841130402,"v":421240.1010215094,"t":1714543200}
+{"o":3262.6841130402,"h":3277.4763807311,"l":3083.9713113344,"c":3199.9418706355,"v":983470.1183329273,"t":1714546800}
+{"o":3199.9418706355,"h":3223.0201549612,"l":3153.5069163979,"c":3214.4123438092,"v":725566.9272893058,"t":1714550400}
+{"o":3214.4123438092,"h":3253.8648676248,"l":3200.5261787464,"c":3204.9738231499,"v":455152.3464369313,"t":1714554000}
+{"o":3204.9738231499,"h":3238.6476494183,"l":3193.1739744852,"c":3230.3328195165,"v":444386.1205916345,"t":1714557600}
+{"o":3230.3328195165,"h":3267.0346021701,"l":3219.4616865534,"c":3263.3133661568,"v":335281.9938560175,"t":1714561200}
+{"o":3263.3133661568,"h":3317.1457100643,"l":3249.9162693966,"c":3286.5703105939,"v":510327.0037853391,"t":1714564800}
+{"o":3286.5703105939,"h":3295.1536590797,"l":3239.5131244403,"c":3274.7578626748,"v":559922.8361344911,"t":1714568400}
+{"o":3274.7578626748,"h":3292.9318180245,"l":3244.5500742439,"c":3276.1376880559,"v":430918.8415553063,"t":1714572000}
+{"o":3276.1376880559,"h":3279.537634041,"l":3223.3340305324,"c":3274.0270981471,"v":630362.1780539193,"t":1714575600}
+{"o":3274.0270981471,"h":3361.8789609096,"l":3254.9324063874,"c":3304.3599951394,"v":572640.8806812873,"t":1714579200}
+{"o":3304.3599951394,"h":3389.044539069,"l":3285.444813694,"c":3367.0242357317,"v":661795.3418421536,"t":1714582800}
+{"o":3367.0242357317,"h":3610.2366727561,"l":3356.6546600924,"c":3556.3189535186,"v":1300273.8489589174,"t":1714586400}
+{"o":3556.3189535186,"h":3593.8454226459,"l":3417.2535633542,"c":3444.1087609719,"v":1147248.8543419212,"t":1714590000}
+{"o":3444.1087609719,"h":3536.6119359383,"l":3419.6339502017,"c":3500.1099461524,"v":1104464.2292049474,"t":1714593600}
+{"o":3500.1099461524,"h":3571.7695036212,"l":3477.4221023171,"c":3539.832877282,"v":573636.1810881272,"t":1714597200}
+{"o":3539.832877282,"h":3570.4237732156,"l":3519.0307696077,"c":3539.7535127929,"v":453476.8520151073,"t":1714600800}
+{"o":3539.7535127929,"h":3587.1530094254,"l":3527.9563651438,"c":3574.084653693,"v":402365.107284517,"t":1714604400}
+{"o":3574.084653693,"h":3583.9027410627,"l":3480.7540857129,"c":3489.372146462,"v":466324.753738632,"t":1714608000}
+{"o":3489.372146462,"h":3505.3840468223,"l":3426.024725055,"c":3442.6852679316,"v":449956.6208900909,"t":1714611600}
+{"o":3442.6852679316,"h":3466.2141160695,"l":3416.1674015571,"c":3440.7710364251,"v":401264.1687454149,"t":1714615200}
+{"o":3440.7710364251,"h":3610.6985994273,"l":3436.2078928991,"c":3584.3757673844,"v":417754.3727176984,"t":1714618800}
+{"o":3584.3757673844,"h":3613.624437398,"l":3557.4521022369,"c":3572.9228436309,"v":358837.1808018787,"t":1714622400}
+{"o":3572.9228436309,"h":3577.5353402755,"l":3533.7837010244,"c":3570.5141083455,"v":337725.4835277227,"t":1714626000}
+{"o":3570.5141083455,"h":3594.3972261784,"l":3564.0313933037,"c":3577.084179599,"v":288411.8783292546,"t":1714629600}
+{"o":3577.084179599,"h":3677.1780539605,"l":3572.5677770779,"c":3622.1272990975,"v":380011.0506244995,"t":1714633200}
+{"o":3622.1272990975,"h":3693.4657293218,"l":3614.8648248221,"c":3676.5840117203,"v":332732.7812544664,"t":1714636800}
+{"o":3676.5840117203,"h":3690.1031285673,"l":3651.3490171375,"c":3684.6749670389,"v":306141.2176869152,"t":1714640400}
+{"o":3684.6749670389,"h":3734.4697568332,"l":3660.8117576598,"c":3708.5708434359,"v":443706.6144340368,"t":1714644000}
+{"o":3708.5708434359,"h":3838.2582959228,"l":3703.7704166805,"c":3824.3601123425,"v":737239.4069069278,"t":1714647600}
+{"o":3824.3601123425,"h":3836.0814118945,"l":3772.2301676355,"c":3777.981767755,"v":609911.3031814316,"t":1714651200}
+{"o":3777.981767755,"h":3794.6378461796,"l":3735.4443244777,"c":3745.3504940674,"v":550225.4925060548,"t":1714654800}
+{"o":3745.3504940674,"h":3841.1647814904,"l":3724.7536745573,"c":3824.912453675,"v":615826.1064128111,"t":1714658400}
+{"o":3824.912453675,"h":3874.2590106337,"l":3813.0448461933,"c":3835.7876953394,"v":723134.7254298682,"t":1714662000}
+{"o":3835.7876953394,"h":3841.1515650985,"l":3798.7190537433,"c":3798.8766505499,"v":517399.5115420643,"t":1714665600}
+{"o":3798.8766505499,"h":3856.387857257,"l":3792.4378143332,"c":3834.6759564687,"v":519272.6762358466,"t":1714669200}
+{"o":3834.6759564687,"h":3850.1290104475,"l":3799.4582234508,"c":3804.0262072458,"v":452208.7731800802,"t":1714672800}
+{"o":3804.0262072458,"h":3815.0997236519,"l":3777.7765179395,"c":3808.4801711633,"v":403397.6233072513,"t":1714676400}
+{"o":3808.4801711633,"h":3826.7223143796,"l":3739.5337532914,"c":3767.7014226338,"v":460959.4422545616,"t":1714680000}
+{"o":3767.7014226338,"h":3826.8732973872,"l":3761.2560762221,"c":3822.7176880507,"v":522270.1463114295,"t":1714683600}
+{"o":3822.7176880507,"h":3880.9367490457,"l":3804.0549678047,"c":3830.5596395837,"v":512476.5880383356,"t":1714687200}
+{"o":3830.5596395837,"h":3842.9107066704,"l":3793.6809595099,"c":3795.6641782979,"v":350058.141144991,"t":1714690800}
+{"o":3795.6641782979,"h":3839.3524311684,"l":3770.539988834,"c":3803.54344248,"v":400395.2434802645,"t":1714694400}
+{"o":3803.54344248,"h":3896.7096190739,"l":3796.7371169217,"c":3849.0953495232,"v":485699.7601407592,"t":1714698000}
+{"o":3849.0953495232,"h":3910.4494405463,"l":3837.4913253352,"c":3853.9626207635,"v":479720.0360298718,"t":1714701600}
+{"o":3853.9626207635,"h":3904.0726902889,"l":3852.4028545964,"c":3888.1180586047,"v":498682.5422275321,"t":1714705200}
+{"o":3888.1180586047,"h":3905.5919036918,"l":3855.1955098232,"c":3863.123287221,"v":458992.6997060739,"t":1714708800}
+{"o":3863.123287221,"h":3886.8931642404,"l":3832.4070516658,"c":3842.6362606293,"v":374817.6689112451,"t":1714712400}
+{"o":3842.6362606293,"h":3850.5649887754,"l":3812.6645170987,"c":3821.7641881284,"v":304211.1991535303,"t":1714716000}
+{"o":3821.7641881284,"h":3842.3631398981,"l":3771.8019751809,"c":3785.8525899997,"v":319997.6435488557,"t":1714719600}
+{"o":3785.8525899997,"h":3825.8823442914,"l":3540.8556798069,"c":3559.417284486,"v":320446.7957609891,"t":1714723200}
+{"o":3559.417284486,"h":3604.156177568,"l":3546.0894546539,"c":3588.7401407604,"v":299749.8503782786,"t":1714726800}
+{"o":3588.7401407604,"h":3599.066447391,"l":3527.87619462,"c":3554.0565505376,"v":308330.381411977,"t":1714730400}
+{"o":3554.0565505376,"h":3559.3036231101,"l":3520.9949279869,"c":3544.7087622157,"v":308307.1023793949,"t":1714734000}
+{"o":3544.7087622157,"h":3692.7881700111,"l":3533.7609046619,"c":3676.9397270019,"v":695946.4074173485,"t":1714737600}
+{"o":3676.9397270019,"h":3729.9906902804,"l":3657.0113105321,"c":3702.5011304028,"v":755889.1133652554,"t":1714741200}
+{"o":3702.5011304028,"h":3726.9937407968,"l":3657.9135684626,"c":3693.8924939246,"v":630261.8321933051,"t":1714744800}
+{"o":3693.8924939246,"h":3707.7056673418,"l":3648.2865450549,"c":3678.600126346,"v":460190.7521314292,"t":1714748400}
+{"o":3678.600126346,"h":3707.4463576076,"l":3664.6558986462,"c":3670.7719245344,"v":493504.4358118487,"t":1714752000}
+{"o":3670.7719245344,"h":3690.9200354935,"l":3657.1888731579,"c":3683.6139291342,"v":627327.0169965916,"t":1714755600}
+{"o":3683.6139291342,"h":3701.7487774054,"l":3551.6950304619,"c":3558.4318486336,"v":389127.5845787178,"t":1714759200}
+{"o":3558.4318486336,"h":3586.3698945732,"l":3541.3038092921,"c":3585.8129746429,"v":417539.1014505498,"t":1714762800}
+{"o":3585.8129746429,"h":3642.0728891885,"l":3573.4954278854,"c":3610.215851775,"v":498965.0933504321,"t":1714766400}
+{"o":3610.215851775,"h":3626.007585703,"l":3578.2707607549,"c":3593.5304960911,"v":384260.3505796412,"t":1714770000}
+{"o":3593.5304960911,"h":3614.4001720471,"l":3586.9926334504,"c":3601.9088206361,"v":363913.705139551,"t":1714773600}
+{"o":3601.9088206361,"h":3642.3359750934,"l":3596.8478880703,"c":3609.2402462655,"v":465364.7850509844,"t":1714777200}
+{"o":3609.2402462655,"h":3640.4610961118,"l":3602.116698708,"c":3623.0363528583,"v":443544.2379762914,"t":1714780800}
+{"o":3623.0363528583,"h":3637.3212978448,"l":3597.3438811518,"c":3601.7892721843,"v":419653.1424857898,"t":1714784400}
+{"o":3601.7892721843,"h":3616.6010969769,"l":3571.0930971288,"c":3606.1974711845,"v":386324.2571682443,"t":1714788000}
+{"o":3606.1974711845,"h":3633.2276347167,"l":3601.4964683742,"c":3622.0895008769,"v":328174.4511563688,"t":1714791600}
+{"o":3622.0895008769,"h":3675.421376084,"l":3617.5938342509,"c":3652.9296582489,"v":377658.4119822931,"t":1714795200}
+{"o":3652.9296582489,"h":3659.4326242134,"l":3619.6443346611,"c":3643.7319140436,"v":371071.2779672759,"t":1714798800}
+{"o":3643.7319140436,"h":3652.1949937539,"l":3614.6038473276,"c":3617.5208153038,"v":291445.3713797626,"t":1714802400}
+{"o":3617.5208153038,"h":3629.2174834101,"l":3606.9704574791,"c":3614.3505237563,"v":306176.7217458256,"t":1714806000}
+{"o":3614.3505237563,"h":3647.8576081495,"l":3610.4442000694,"c":3640.1767802964,"v":313730.1703833897,"t":1714809600}
+{"o":3640.1767802964,"h":3648.0355343569,"l":3624.535078762,"c":3639.3350204163,"v":299069.4350295624,"t":1714813200}
+{"o":3639.3350204163,"h":3743.495608884,"l":3624.0362353532,"c":3736.5962056647,"v":405268.9500684027,"t":1714816800}
+{"o":3736.5962056647,"h":3742.8712315783,"l":3665.6965293712,"c":3676.3670898054,"v":556742.5064016241,"t":1714820400}
+{"o":3676.3670898054,"h":3717.5515616989,"l":3667.1576843089,"c":3717.2668431138,"v":470833.6841520905,"t":1714824000}
+{"o":3717.2668431138,"h":3724.0053600422,"l":3658.4680259497,"c":3688.1742685809,"v":446061.7080981859,"t":1714827600}
+{"o":3688.1742685809,"h":3740.973757671,"l":3661.7809108555,"c":3681.688249159,"v":468311.0749306729,"t":1714831200}
+{"o":3681.688249159,"h":3691.997770325,"l":3652.5397818782,"c":3671.3665040257,"v":401917.4848006013,"t":1714834800}
+{"o":3671.3665040257,"h":3689.9630060922,"l":3646.1581334214,"c":3685.2111201986,"v":417499.0338032331,"t":1714838400}
+{"o":3685.2111201986,"h":3689.150227772,"l":3646.9032532608,"c":3673.2981262871,"v":468476.0872005747,"t":1714842000}
+{"o":3673.2981262871,"h":3702.3642831536,"l":3658.3350078021,"c":3685.9598053418,"v":429373.0297789203,"t":1714845600}
+{"o":3685.9598053418,"h":3705.3655737604,"l":3678.4450170988,"c":3701.5215110074,"v":327811.6892363299,"t":1714849200}
+{"o":3701.5215110074,"h":3713.5413208974,"l":3687.2072300132,"c":3693.7948981178,"v":354236.2936798496,"t":1714852800}
+{"o":3693.7948981178,"h":3711.8772777974,"l":3660.5707696314,"c":3677.0566932654,"v":329599.0301711498,"t":1714856400}
+{"o":3677.0566932654,"h":3686.3532166865,"l":3659.8458300671,"c":3664.4328290532,"v":284262.3791072576,"t":1714860000}
+{"o":3664.4328290532,"h":3679.8125564498,"l":3660.1940024497,"c":3666.7535552279,"v":292788.1923285868,"t":1714863600}
+{"o":3666.7535552279,"h":3696.2571247563,"l":3623.1556667529,"c":3643.1571265684,"v":427229.0478893737,"t":1714867200}
+{"o":3643.1571265684,"h":3652.1552253222,"l":3593.906180991,"c":3628.8731056411,"v":450886.2863941264,"t":1714870800}
+{"o":3628.8731056411,"h":3654.1397714605,"l":3623.6546898351,"c":3626.9636239973,"v":328084.5527354429,"t":1714874400}
+{"o":3626.9636239973,"h":3633.118580033,"l":3598.8273417248,"c":3629.5270992609,"v":287835.6182495467,"t":1714878000}
+{"o":3629.5270992609,"h":3638.097945412,"l":3616.7619300542,"c":3632.4842482518,"v":286049.6381275433,"t":1714881600}
+{"o":3632.4842482518,"h":3665.3077872999,"l":3619.7524805816,"c":3628.2260344444,"v":426084.2900899179,"t":1714885200}
+{"o":3628.2260344444,"h":3649.2885856728,"l":3617.5216717862,"c":3629.611455537,"v":422516.5943698511,"t":1714888800}
+{"o":3629.611455537,"h":3669.515548748,"l":3623.2952145824,"c":3656.4141092177,"v":369223.1625599678,"t":1714892400}
+{"o":3656.4141092177,"h":3683.8244416238,"l":3646.3934539448,"c":3662.2021701567,"v":365558.1285414526,"t":1714896000}
+{"o":3662.2021701567,"h":3665.9454259821,"l":3641.5620854052,"c":3658.5566709256,"v":290831.641865888,"t":1714899600}
+{"o":3658.5566709256,"h":3670.362597653,"l":3643.7263023056,"c":3666.4516269865,"v":258190.9399871685,"t":1714903200}
+{"o":3666.4516269865,"h":3684.8517446789,"l":3655.065257787,"c":3680.5763080984,"v":236577.3071969306,"t":1714906800}
+{"o":3680.5763080984,"h":3687.7804319315,"l":3657.2021902298,"c":3662.4321092764,"v":319476.8360548702,"t":1714910400}
+{"o":3662.4321092764,"h":3700.3807384573,"l":3647.6474725951,"c":3687.3449509507,"v":367547.3486291084,"t":1714914000}
+{"o":3687.3449509507,"h":3715.8490987991,"l":3586.5829062896,"c":3636.7330309613,"v":363148.9596290379,"t":1714917600}
+{"o":3636.7330309613,"h":3640.631646786,"l":3615.8688185836,"c":3627.3027937132,"v":421378.1769011546,"t":1714921200}
+{"o":3627.3027937132,"h":3637.1153237242,"l":3604.0762928705,"c":3620.0158191774,"v":389583.3557462874,"t":1714924800}
+{"o":3620.0158191774,"h":3645.2132580438,"l":3605.8000127407,"c":3610.7277350986,"v":424451.6256224328,"t":1714928400}
+{"o":3610.7277350986,"h":3616.3881013753,"l":3584.6977724232,"c":3594.0256314813,"v":468066.162104828,"t":1714932000}
+{"o":3594.0256314813,"h":3609.6303500556,"l":3583.173893444,"c":3593.5709644888,"v":425009.6091520548,"t":1714935600}
+{"o":3593.5709644888,"h":3594.3717201367,"l":3564.3113472828,"c":3578.7241053988,"v":431124.9541561119,"t":1714939200}
+{"o":3578.7241053988,"h":3585.2931869316,"l":3560.3554022811,"c":3582.4362631329,"v":348622.0432974086,"t":1714942800}
+{"o":3582.4362631329,"h":3584.8723459912,"l":3559.5378805712,"c":3573.2711196451,"v":420557.0697962043,"t":1714946400}
+{"o":3573.2711196451,"h":3600.2597555378,"l":3569.5471654817,"c":3585.6077064687,"v":367373.8126512507,"t":1714950000}
+{"o":3585.6077064687,"h":3624.7780961608,"l":3577.31913285,"c":3617.5039602797,"v":340117.0885541415,"t":1714953600}
+{"o":3617.5039602797,"h":3645.1762043336,"l":3605.5251900559,"c":3611.9610177077,"v":458883.45572194,"t":1714957200}
+{"o":3611.9610177077,"h":3634.2993342904,"l":3591.6968460952,"c":3595.2966468771,"v":393984.5241281788,"t":1714960800}
+{"o":3595.2966468771,"h":3606.0931951962,"l":3577.1338785128,"c":3599.7090969013,"v":345244.7725977123,"t":1714964400}
+{"o":3599.7090969013,"h":3651.5328578889,"l":3589.7295697908,"c":3639.143866793,"v":366724.0709934985,"t":1714968000}
+{"o":3639.143866793,"h":3665.7037672678,"l":3622.5723592772,"c":3658.2419633711,"v":358439.0234044139,"t":1714971600}
+{"o":3658.2419633711,"h":3710.3767026571,"l":3650.2570016591,"c":3660.7144842941,"v":380736.7277150555,"t":1714975200}
+{"o":3660.7144842941,"h":3680.3462749821,"l":3633.6270992559,"c":3657.515864473,"v":334369.5005666344,"t":1714978800}
+{"o":3657.515864473,"h":3804.7499154854,"l":3657.515864473,"c":3798.4400258125,"v":624812.1895624319,"t":1714982400}
+{"o":3798.4400258125,"h":3849.218718949,"l":3795.6523812446,"c":3843.5970756876,"v":560916.7523568112,"t":1714986000}
+{"o":3843.5970756876,"h":3860.0301131219,"l":3731.7402805018,"c":3752.9585178047,"v":545914.3828620187,"t":1714989600}
+{"o":3752.9585178047,"h":3805.6334917496,"l":3750.1284646155,"c":3788.7948592567,"v":532148.6393963469,"t":1714993200}
+{"o":3788.7948592567,"h":3802.3929249913,"l":3685.2857007497,"c":3715.099031851,"v":532110.7868335226,"t":1714996800}
+{"o":3715.099031851,"h":3801.9540729679,"l":3703.4421522386,"c":3780.8431616363,"v":650113.0899887944,"t":1715000400}
+{"o":3780.8431616363,"h":3842.848085147,"l":3750.9185365314,"c":3755.3937199213,"v":569080.959615125,"t":1715004000}
+{"o":3755.3937199213,"h":3802.1512922397,"l":3713.3096679604,"c":3785.960465775,"v":576902.5454170466,"t":1715007600}
+{"o":3785.960465775,"h":3793.4988918697,"l":3720.7831855018,"c":3731.1978860648,"v":467998.854712869,"t":1715011200}
+{"o":3731.1978860648,"h":3772.5127898771,"l":3498.5508694035,"c":3529.9861124043,"v":535972.3486341262,"t":1715014800}
+{"o":3529.9861124043,"h":3577.888430378,"l":3525.4376257857,"c":3568.4824208054,"v":509579.4636566814,"t":1715018400}
+{"o":3568.4824208054,"h":3578.8080476498,"l":3522.9354914415,"c":3577.9028648843,"v":565931.7373895682,"t":1715022000}
+{"o":3577.9028648843,"h":3620.4177164706,"l":3561.4991291753,"c":3603.6546605456,"v":459458.7528509038,"t":1715025600}
+{"o":3603.6546605456,"h":3633.6254755414,"l":3595.1194139734,"c":3629.0929959165,"v":402172.4802217617,"t":1715029200}
+{"o":3629.0929959165,"h":3630.7883916588,"l":3596.4284659952,"c":3606.6749258863,"v":364815.0878557929,"t":1715032800}
+{"o":3606.6749258863,"h":3606.6749258863,"l":3557.5689232394,"c":3565.4352996218,"v":346424.8445139198,"t":1715036400}
+{"o":3565.4352996218,"h":3607.4110347548,"l":3544.9525790494,"c":3581.4623156774,"v":427201.3747222261,"t":1715040000}
+{"o":3581.4623156774,"h":3699.724464723,"l":3574.6363408751,"c":3674.2939381813,"v":497862.6341972569,"t":1715043600}
+{"o":3674.2939381813,"h":3686.1864309786,"l":3638.0946826082,"c":3658.2152797463,"v":398426.8493539892,"t":1715047200}
+{"o":3658.2152797463,"h":3660.5275766894,"l":3526.3327334741,"c":3590.6111665283,"v":526407.6724289489,"t":1715050800}
+{"o":3590.6111665283,"h":3635.6952326694,"l":3587.1746892943,"c":3616.4333174394,"v":375117.2383624504,"t":1715054400}
+{"o":3616.4333174394,"h":3635.5086617852,"l":3591.1869467006,"c":3615.9772788794,"v":375575.2997115566,"t":1715058000}
+{"o":3615.9772788794,"h":3627.5105856755,"l":3572.3315827784,"c":3598.9495909619,"v":345721.9757222963,"t":1715061600}
+{"o":3598.9495909619,"h":3646.0845942987,"l":3583.3318073582,"c":3620.5035279074,"v":501574.3079153833,"t":1715065200}
+{"o":3620.5035279074,"h":3706.4515815637,"l":3611.7570513766,"c":3693.10661453,"v":533121.7915434522,"t":1715068800}
+{"o":3693.10661453,"h":3717.3653440074,"l":3669.1958913304,"c":3671.2894706145,"v":375041.4667878007,"t":1715072400}
+{"o":3671.2894706145,"h":3682.6935845743,"l":3636.1125494774,"c":3659.7128155546,"v":343162.5302736011,"t":1715076000}
+{"o":3659.7128155546,"h":3666.0785957587,"l":3611.0455712817,"c":3614.1628428287,"v":375526.2595364002,"t":1715079600}
+{"o":3614.1628428287,"h":3634.2142638906,"l":3597.1989596502,"c":3624.9191405451,"v":455004.3521746921,"t":1715083200}
+{"o":3624.9191405451,"h":3631.8971824434,"l":3563.0400062735,"c":3576.8232616772,"v":519163.7833568929,"t":1715086800}
+{"o":3576.8232616772,"h":3636.9536605983,"l":3550.9400938272,"c":3633.5638854194,"v":547265.3941764049,"t":1715090400}
+{"o":3633.5638854194,"h":3666.8670193472,"l":3597.3370298249,"c":3609.8241219418,"v":469050.8972053264,"t":1715094000}
+{"o":3609.8241219418,"h":3628.4245955668,"l":3583.7612282637,"c":3619.9187519332,"v":417348.4739622694,"t":1715097600}
+{"o":3619.9187519332,"h":3620.7803634921,"l":3563.6601363819,"c":3576.7795705271,"v":404220.9737218165,"t":1715101200}
+{"o":3576.7795705271,"h":3581.7647421247,"l":3516.1072964987,"c":3539.8532407992,"v":563290.4642661726,"t":1715104800}
+{"o":3539.8532407992,"h":3571.2571670735,"l":3516.4721936972,"c":3555.5345358045,"v":454371.2051866875,"t":1715108400}
+{"o":3555.5345358045,"h":3584.2147347218,"l":3547.0976134833,"c":3559.8313410132,"v":515041.4004053295,"t":1715112000}
+{"o":3559.8313410132,"h":3579.0376269615,"l":3521.2805379867,"c":3549.052594347,"v":529203.9030004516,"t":1715115600}
+{"o":3549.052594347,"h":3557.2897950151,"l":3517.4787006671,"c":3525.4034550446,"v":698453.710698124,"t":1715119200}
+{"o":3525.4034550446,"h":3529.5045474985,"l":3475.7753294968,"c":3479.400787205,"v":589338.2681627488,"t":1715122800}
+{"o":3479.400787205,"h":3518.4355355002,"l":3462.7559236742,"c":3506.6938308808,"v":609252.9020813246,"t":1715126400}
+{"o":3506.6938308808,"h":3512.0579427869,"l":3479.9523104779,"c":3492.3044759694,"v":397172.2043838434,"t":1715130000}
+{"o":3492.3044759694,"h":3525.8377341776,"l":3489.4966359891,"c":3508.494114819,"v":304340.2679928442,"t":1715133600}
+{"o":3508.494114819,"h":3518.3203485929,"l":3484.8005286846,"c":3514.4722028912,"v":318264.2413967191,"t":1715137200}
+{"o":3514.4722028912,"h":3520.9749277756,"l":3443.9941181069,"c":3463.8110636701,"v":332554.0686371057,"t":1715140800}
+{"o":3463.8110636701,"h":3478.4612016984,"l":3439.6018185082,"c":3459.907634907,"v":288883.1427738823,"t":1715144400}
+{"o":3459.907634907,"h":3486.0519988646,"l":3426.178596246,"c":3468.8132408525,"v":356945.2170251821,"t":1715148000}
+{"o":3468.8132408525,"h":3486.1711239519,"l":3427.9971107057,"c":3442.6650315515,"v":323461.7282106723,"t":1715151600}
+{"o":3442.6650315515,"h":3456.4353133084,"l":3417.8397726735,"c":3445.3080478363,"v":302415.3882922888,"t":1715155200}
+{"o":3445.3080478363,"h":3449.2084002092,"l":3402.2376734551,"c":3429.8850789483,"v":308254.6861022878,"t":1715158800}
+{"o":3429.8850789483,"h":3451.8218547988,"l":3421.6491586833,"c":3446.9047597149,"v":301202.8460172991,"t":1715162400}
+{"o":3446.9047597149,"h":3452.8590266521,"l":3404.8587833337,"c":3415.8259504902,"v":297805.2088065891,"t":1715166000}
+{"o":3415.8259504902,"h":3437.5284118499,"l":3395.1671666005,"c":3424.5314317789,"v":343455.1707797204,"t":1715169600}
+{"o":3424.5314317789,"h":3474.0563490537,"l":3403.9613128474,"c":3472.9299680828,"v":460116.3459384816,"t":1715173200}
+{"o":3472.9299680828,"h":3500.8411765343,"l":3454.3074083719,"c":3474.6103717825,"v":457947.0875897458,"t":1715176800}
+{"o":3474.6103717825,"h":3484.3506096687,"l":3405.3585651525,"c":3426.4710927944,"v":453060.2499434588,"t":1715180400}
+{"o":3426.4710927944,"h":3433.6453285527,"l":3399.2624758014,"c":3433.5556731967,"v":344507.8811347493,"t":1715184000}
+{"o":3433.5556731967,"h":3454.3910833068,"l":3430.7664341998,"c":3442.0823950299,"v":344123.8278751477,"t":1715187600}
+{"o":3442.0823950299,"h":3505.2583901022,"l":3438.0677752927,"c":3455.1463154021,"v":424919.6785420762,"t":1715191200}
+{"o":3455.1463154021,"h":3471.6244072277,"l":3406.6998339869,"c":3422.0361594889,"v":415195.119447165,"t":1715194800}
+{"o":3422.0361594889,"h":3431.3673565907,"l":3278.1052223075,"c":3316.0525000609,"v":616319.2126623176,"t":1715198400}
+{"o":3316.0525000609,"h":3343.0909032345,"l":3291.0068884546,"c":3319.3719887276,"v":512229.9639737547,"t":1715202000}
+{"o":3319.3719887276,"h":3347.1592531374,"l":3306.2007930688,"c":3326.6116864618,"v":484147.4005973821,"t":1715205600}
+{"o":3326.6116864618,"h":3354.9653818978,"l":3315.7606778048,"c":3341.7878123925,"v":401475.9881985707,"t":1715209200}
+{"o":3341.7878123925,"h":3379.8188420065,"l":3336.2697815016,"c":3369.8759838946,"v":389657.6157482362,"t":1715212800}
+{"o":3369.8759838946,"h":3396.0101688921,"l":3365.920234636,"c":3392.8592968044,"v":409630.311228631,"t":1715216400}
+{"o":3392.8592968044,"h":3407.1043386395,"l":3374.9081983495,"c":3389.4091101011,"v":344788.128781679,"t":1715220000}
+{"o":3389.4091101011,"h":3400.9835638559,"l":3365.20833944,"c":3387.0455160217,"v":303542.4584599108,"t":1715223600}
+{"o":3387.0455160217,"h":3403.797532621,"l":3375.6502549044,"c":3380.6586121973,"v":270630.1947041305,"t":1715227200}
+{"o":3380.6586121973,"h":3410.3407039083,"l":3377.1128883577,"c":3397.2101871846,"v":345202.7805582262,"t":1715230800}
+{"o":3397.2101871846,"h":3428.4093094074,"l":3394.5711521445,"c":3406.6930652023,"v":356294.1879048076,"t":1715234400}
+{"o":3406.6930652023,"h":3418.6026708264,"l":3354.3764332337,"c":3365.7370599225,"v":349580.5090636568,"t":1715238000}
+{"o":3365.7370599225,"h":3383.2836868173,"l":3358.4097425243,"c":3380.006656414,"v":349789.9725049119,"t":1715241600}
+{"o":3380.006656414,"h":3385.1983746295,"l":3332.3055871005,"c":3357.6486299878,"v":340954.8042085954,"t":1715245200}
+{"o":3357.6486299878,"h":3360.2365880685,"l":3308.2852182128,"c":3311.6734117446,"v":344351.7506543969,"t":1715248800}
+{"o":3311.6734117446,"h":3366.3841614068,"l":3306.0846934741,"c":3355.550920163,"v":311692.7062223708,"t":1715252400}
+{"o":3355.550920163,"h":3394.2717888311,"l":3354.7585909281,"c":3389.9741446131,"v":343410.5703653518,"t":1715256000}
+{"o":3389.9741446131,"h":3401.6074477206,"l":3327.268038483,"c":3359.347165142,"v":469178.4496445601,"t":1715259600}
+{"o":3359.347165142,"h":3405.3877028521,"l":3350.3852298191,"c":3405.3877028521,"v":469479.4502180403,"t":1715263200}
+{"o":3405.3877028521,"h":3477.3784847139,"l":3394.4936577786,"c":3442.2889552086,"v":584144.2167346022,"t":1715266800}
+{"o":3442.2889552086,"h":3495.5578744533,"l":3434.5872642639,"c":3436.0353940661,"v":675373.0211469348,"t":1715270400}
+{"o":3436.0353940661,"h":3465.2830165203,"l":3426.0922112144,"c":3448.747653958,"v":490121.0745568222,"t":1715274000}
+{"o":3448.747653958,"h":3475.6934757439,"l":3441.7174216259,"c":3472.2127656453,"v":382738.5580845539,"t":1715277600}
+{"o":3472.2127656453,"h":3550.8202075825,"l":3471.3126125892,"c":3549.8536991166,"v":479177.4391361112,"t":1715281200}
+{"o":3549.8536991166,"h":3563.8433475736,"l":3509.1463401215,"c":3533.3819595181,"v":483544.5672318619,"t":1715284800}
+{"o":3533.3819595181,"h":3547.4737531579,"l":3516.6884697631,"c":3537.3280128598,"v":410855.049953994,"t":1715288400}
+{"o":3537.3280128598,"h":3607.0298168149,"l":3489.0548786366,"c":3556.8610924783,"v":559954.0256779902,"t":1715292000}
+{"o":3556.8610924783,"h":3563.3000880883,"l":3513.5606164545,"c":3546.0470753992,"v":574002.39287333,"t":1715295600}
+{"o":3546.0470753992,"h":3563.782308514,"l":3514.5358860273,"c":3531.4264740191,"v":441369.0159768692,"t":1715299200}
+{"o":3531.4264740191,"h":3591.7641431404,"l":3515.6436315244,"c":3565.892174278,"v":437209.4185780328,"t":1715302800}
+{"o":3565.892174278,"h":3574.3033010265,"l":3546.8588278431,"c":3568.2891654221,"v":373993.9049992645,"t":1715306400}
+{"o":3568.2891654221,"h":3588.3835349662,"l":3550.1687232519,"c":3576.5992985036,"v":404222.6516211085,"t":1715310000}
+{"o":3576.5992985036,"h":3595.3369260559,"l":3565.5170475312,"c":3571.3390918861,"v":355890.9324828736,"t":1715313600}
+{"o":3571.3390918861,"h":3581.0811518397,"l":3537.0623691573,"c":3559.3725267276,"v":305113.884409471,"t":1715317200}
+{"o":3559.3725267276,"h":3606.6755843685,"l":3550.3513447432,"c":3598.7150176026,"v":307096.2170273267,"t":1715320800}
+{"o":3598.7150176026,"h":3617.6265082898,"l":3582.0565464009,"c":3587.2763972201,"v":363479.8299003546,"t":1715324400}
+{"o":3587.2763972201,"h":3590.5344037969,"l":3563.0309154216,"c":3581.4251623786,"v":327277.3411079944,"t":1715328000}
+{"o":3581.4251623786,"h":3592.2825374863,"l":3560.2546629667,"c":3581.0682769936,"v":318592.2364700197,"t":1715331600}
+{"o":3581.0682769936,"h":3585.1748926708,"l":3558.4237699241,"c":3581.0260587502,"v":268268.9800138279,"t":1715335200}
+{"o":3581.0260587502,"h":3607.3315144512,"l":3553.7319095175,"c":3601.3353910351,"v":343451.2175207256,"t":1715338800}
+{"o":3601.3353910351,"h":3609.1325658537,"l":3558.8454525177,"c":3563.0710903086,"v":354880.3079726796,"t":1715342400}
+{"o":3563.0710903086,"h":3572.2070332387,"l":3541.8161396112,"c":3553.8882520082,"v":352592.4540783046,"t":1715346000}
+{"o":3553.8882520082,"h":3562.6353823707,"l":3388.6105679504,"c":3426.3430506488,"v":753048.8596969417,"t":1715349600}
+{"o":3426.3430506488,"h":3453.3350045872,"l":3384.2274609791,"c":3416.6913708507,"v":726565.044123302,"t":1715353200}
+{"o":3416.6913708507,"h":3454.2716323683,"l":3372.7015062708,"c":3438.1707165648,"v":662879.9032905982,"t":1715356800}
+{"o":3438.1707165648,"h":3444.3404120574,"l":3386.5646497248,"c":3405.7434256971,"v":544721.8734545552,"t":1715360400}
+{"o":3405.7434256971,"h":3444.21471854,"l":3388.6724507584,"c":3439.8538197558,"v":437735.0102969409,"t":1715364000}
+{"o":3439.8538197558,"h":3450.9634295014,"l":3404.5244768579,"c":3419.9769579326,"v":397731.5884606814,"t":1715367600}
+{"o":3419.9769579326,"h":3440.7068261766,"l":3391.2834448317,"c":3397.5006772888,"v":389723.4159111074,"t":1715371200}
+{"o":3397.5006772888,"h":3418.8081670705,"l":3388.2325323239,"c":3403.6311836398,"v":392869.4577308054,"t":1715374800}
+{"o":3403.6311836398,"h":3407.8829955582,"l":3360.6407154653,"c":3389.8052625017,"v":393019.2853276701,"t":1715378400}
+{"o":3389.8052625017,"h":3408.9372283201,"l":3388.1189756143,"c":3395.6752952379,"v":344300.0769030691,"t":1715382000}
+{"o":3395.6752952379,"h":3412.1239246376,"l":3373.0347956629,"c":3394.3975549405,"v":349659.7807041552,"t":1715385600}
+{"o":3394.3975549405,"h":3433.6566232821,"l":3386.407563343,"c":3393.6749465975,"v":364446.4443478187,"t":1715389200}
+{"o":3393.6749465975,"h":3400.0794246398,"l":3337.5019921877,"c":3358.2120155165,"v":358752.922176587,"t":1715392800}
+{"o":3358.2120155165,"h":3363.1694547484,"l":3331.7821059799,"c":3339.1719497226,"v":318550.1162262142,"t":1715396400}
+{"o":3339.1719497226,"h":3370.5294342677,"l":3336.4761469205,"c":3362.428725382,"v":293091.3233576415,"t":1715400000}
+{"o":3362.428725382,"h":3387.4677772308,"l":3360.0227881268,"c":3379.7835089021,"v":277178.6750143992,"t":1715403600}
+{"o":3379.7835089021,"h":3403.7674892288,"l":3372.826046421,"c":3382.8769471216,"v":291318.6376188911,"t":1715407200}
+{"o":3382.8769471216,"h":3393.4315413873,"l":3371.6872746933,"c":3386.9487868256,"v":261510.0558959276,"t":1715410800}
+{"o":3386.9487868256,"h":3388.9548962496,"l":3347.6020696092,"c":3349.1451140593,"v":280809.2245714928,"t":1715414400}
+{"o":3349.1451140593,"h":3371.5861018975,"l":3345.401961695,"c":3371.0044710513,"v":274723.6995988901,"t":1715418000}
+{"o":3371.0044710513,"h":3371.4007444247,"l":3339.7897116478,"c":3349.7253488111,"v":302627.3224450229,"t":1715421600}
+{"o":3349.7253488111,"h":3360.0529192164,"l":3325.9143354967,"c":3348.8206250446,"v":294762.1935050387,"t":1715425200}
+{"o":3348.8206250446,"h":3371.9584252381,"l":3342.4999350861,"c":3356.3551615753,"v":269486.487145887,"t":1715428800}
+{"o":3356.3551615753,"h":3379.2079789351,"l":3346.9196251676,"c":3372.3423210476,"v":309485.9592544468,"t":1715432400}
+{"o":3372.3423210476,"h":3380.8709158419,"l":3357.3031613832,"c":3367.3896835316,"v":310907.5434033118,"t":1715436000}
+{"o":3367.3896835316,"h":3415.7503046081,"l":3355.7995486022,"c":3384.3993576158,"v":446013.522143317,"t":1715439600}
+{"o":3384.3993576158,"h":3407.3707066503,"l":3376.236320454,"c":3383.9277867866,"v":386841.5958999601,"t":1715443200}
+{"o":3383.9277867866,"h":3392.1559232034,"l":3368.15066816,"c":3385.0980742479,"v":333766.6401159191,"t":1715446800}
+{"o":3385.0980742479,"h":3408.999731781,"l":3383.6452288477,"c":3399.6628998773,"v":317281.1584194887,"t":1715450400}
+{"o":3399.6628998773,"h":3407.1027565206,"l":3389.286807519,"c":3404.2433441727,"v":312572.5174739981,"t":1715454000}
+{"o":3404.2433441727,"h":3405.9324398206,"l":3374.4775485064,"c":3392.4857193462,"v":280194.5330636766,"t":1715457600}
+{"o":3392.4857193462,"h":3393.7963173377,"l":3376.7387483812,"c":3383.8461572994,"v":291683.9622001456,"t":1715461200}
+{"o":3383.8461572994,"h":3393.5817996617,"l":3371.6438305878,"c":3388.6285720282,"v":320055.8480727206,"t":1715464800}
+{"o":3388.6285720282,"h":3398.4079715466,"l":3372.0505631596,"c":3378.7847108139,"v":268072.6515699894,"t":1715468400}
+{"o":3378.7847108139,"h":3402.2220794997,"l":3372.4501437242,"c":3382.6592256478,"v":292336.616647299,"t":1715472000}
+{"o":3382.6592256478,"h":3398.6041022524,"l":3380.4009819878,"c":3383.9258637438,"v":271844.9122333144,"t":1715475600}
+{"o":3383.9258637438,"h":3413.551846229,"l":3381.8346254174,"c":3406.3707572643,"v":273735.8075436554,"t":1715479200}
+{"o":3406.3707572643,"h":3556.3989523591,"l":3395.7556778786,"c":3546.2032180446,"v":238819.2859027353,"t":1715482800}
+{"o":3546.2032180446,"h":3575.9465212283,"l":3541.6403247451,"c":3563.4777489379,"v":291218.640190131,"t":1715486400}
+{"o":3563.4777489379,"h":3574.1660878426,"l":3555.450405514,"c":3573.8024806182,"v":250808.5818561855,"t":1715490000}
+{"o":3573.8024806182,"h":3578.6099221933,"l":3542.5479781928,"c":3549.6586990842,"v":289996.6323566009,"t":1715493600}
+{"o":3549.6586990842,"h":3556.4365128596,"l":3482.9871681659,"c":3493.7008970372,"v":388961.8917677741,"t":1715497200}
+{"o":3493.7008970372,"h":3514.3221333296,"l":3485.7860904884,"c":3508.9166524991,"v":253349.12992138,"t":1715500800}
+{"o":3508.9166524991,"h":3517.05852962,"l":3501.1607274184,"c":3511.0531333371,"v":265840.8749904639,"t":1715504400}
+{"o":3511.0531333371,"h":3543.2641793254,"l":3509.0681586576,"c":3523.6067402664,"v":274132.7357203055,"t":1715508000}
+{"o":3523.6067402664,"h":3527.529041015,"l":3509.7063802228,"c":3515.1515005611,"v":264213.7261721221,"t":1715511600}
+{"o":3515.1515005611,"h":3529.2812011062,"l":3511.222309911,"c":3520.4839966723,"v":315928.0102837365,"t":1715515200}
+{"o":3520.4839966723,"h":3523.2645392349,"l":3504.3828884299,"c":3516.5031694724,"v":349105.2101901005,"t":1715518800}
+{"o":3516.5031694724,"h":3524.0488569252,"l":3489.1629139735,"c":3498.0141563397,"v":332227.2557898767,"t":1715522400}
+{"o":3498.0141563397,"h":3522.7351326093,"l":3489.2578810919,"c":3518.6045337044,"v":340215.9091850948,"t":1715526000}
+{"o":3518.6045337044,"h":3545.7833925179,"l":3510.0801459269,"c":3514.8740503438,"v":422027.8781535079,"t":1715529600}
+{"o":3514.8740503438,"h":3525.0319921526,"l":3497.6216234156,"c":3518.7103604399,"v":363596.668764341,"t":1715533200}
+{"o":3518.7103604399,"h":3530.2992950401,"l":3512.7485086533,"c":3515.1502989462,"v":346629.6630489366,"t":1715536800}
+{"o":3515.1502989462,"h":3519.9163639413,"l":3505.3836656501,"c":3512.7442706152,"v":350794.5896104457,"t":1715540400}
+{"o":3512.7442706152,"h":3519.0381359003,"l":3497.0846649778,"c":3505.2450252579,"v":388813.6367901759,"t":1715544000}
+{"o":3505.2450252579,"h":3507.8131398552,"l":3457.1871096271,"c":3483.5699899547,"v":399380.0778048727,"t":1715547600}
+{"o":3483.5699899547,"h":3485.6986291623,"l":3465.8387203192,"c":3468.2344517843,"v":375065.8519005225,"t":1715551200}
+{"o":3468.2344517843,"h":3486.9309288628,"l":3463.8840888032,"c":3475.6976596392,"v":329453.3073847858,"t":1715554800}
+{"o":3475.6976596392,"h":3533.5785151084,"l":3475.1372039049,"c":3516.8109545755,"v":503105.7299349873,"t":1715558400}
+{"o":3516.8109545755,"h":3521.0612356519,"l":3446.8258633021,"c":3466.0923943649,"v":450888.8313444577,"t":1715562000}
+{"o":3466.0923943649,"h":3469.7368975472,"l":3388.6732879082,"c":3403.269264588,"v":655963.0884570107,"t":1715565600}
+{"o":3403.269264588,"h":3404.3581178449,"l":3351.7008221508,"c":3391.7656567285,"v":659325.0597923658,"t":1715569200}
+{"o":3391.7656567285,"h":3394.714345831,"l":3340.6437422868,"c":3358.6706559271,"v":453713.8596627527,"t":1715572800}
+{"o":3358.6706559271,"h":3376.2528958621,"l":3339.5927319478,"c":3349.0918086964,"v":356944.2161047378,"t":1715576400}
+{"o":3349.0918086964,"h":3430.381650478,"l":3346.4881352172,"c":3419.4669612427,"v":362774.7984949995,"t":1715580000}
+{"o":3419.4669612427,"h":3488.8992015375,"l":3412.9509566344,"c":3477.7424708065,"v":445325.3933831414,"t":1715583600}
+{"o":3477.7424708065,"h":3525.167857905,"l":3477.7424708065,"c":3504.5826597391,"v":621341.4174859101,"t":1715587200}
+{"o":3504.5826597391,"h":3569.9867798307,"l":3503.4713844077,"c":3538.3545031999,"v":442881.0552409961,"t":1715590800}
+{"o":3538.3545031999,"h":3541.3861034599,"l":3491.8085096885,"c":3519.0597655805,"v":390956.3822397364,"t":1715594400}
+{"o":3519.0597655805,"h":3543.0947411089,"l":3501.0952738769,"c":3529.4296240446,"v":410748.2948166158,"t":1715598000}
+{"o":3529.4296240446,"h":3546.9245368024,"l":3507.5678522622,"c":3535.1897633852,"v":468469.4441618115,"t":1715601600}
+{"o":3535.1897633852,"h":3543.3680428482,"l":3512.4289206675,"c":3523.351182216,"v":614021.5225310411,"t":1715605200}
+{"o":3523.351182216,"h":3569.9455283485,"l":3522.082633807,"c":3529.3760328228,"v":929141.4090129653,"t":1715608800}
+{"o":3529.3760328228,"h":3591.657545455,"l":3527.408995097,"c":3569.8458733076,"v":1034825.166078336,"t":1715612400}
+{"o":3569.8458733076,"h":3657.8186874635,"l":3564.1729326131,"c":3625.903138361,"v":992938.1415474403,"t":1715616000}
+{"o":3625.903138361,"h":3634.1793026014,"l":3551.7479805155,"c":3571.9771311995,"v":857442.6338208674,"t":1715619600}
+{"o":3571.9771311995,"h":3581.1247964959,"l":3530.8712344356,"c":3578.2098764007,"v":593828.185373549,"t":1715623200}
+{"o":3578.2098764007,"h":3613.0795827711,"l":3563.1631398835,"c":3604.1903150822,"v":616263.6282233739,"t":1715626800}
+{"o":3604.1903150822,"h":3625.0876407739,"l":3578.8645398795,"c":3604.8182845486,"v":546505.2797048964,"t":1715630400}
+{"o":3604.8182845486,"h":3620.2373771039,"l":3569.3856053514,"c":3580.1975642348,"v":551870.2998295145,"t":1715634000}
+{"o":3580.1975642348,"h":3589.0191152419,"l":3555.50786426,"c":3559.268479257,"v":472709.8709095781,"t":1715637600}
+{"o":3559.268479257,"h":3593.422561543,"l":3551.7887603489,"c":3577.298235592,"v":424769.4930432343,"t":1715641200}
+{"o":3577.298235592,"h":3592.8171046409,"l":3537.2352151663,"c":3557.0428530258,"v":509449.0233206305,"t":1715644800}
+{"o":3557.0428530258,"h":3587.8592200372,"l":3548.4953865713,"c":3575.7893882599,"v":483979.4625117151,"t":1715648400}
+{"o":3575.7893882599,"h":3587.157572439,"l":3540.5209722806,"c":3552.7083511886,"v":468107.1761677035,"t":1715652000}
+{"o":3552.7083511886,"h":3557.7915653924,"l":3528.112791782,"c":3542.6911960914,"v":469093.2812102757,"t":1715655600}
+{"o":3542.6911960914,"h":3584.6717103973,"l":3542.3381403549,"c":3584.072300346,"v":451758.3105898322,"t":1715659200}
+{"o":3584.072300346,"h":3609.6371027367,"l":3573.1814838566,"c":3597.9843169468,"v":491946.2292394937,"t":1715662800}
+{"o":3597.9843169468,"h":3600.5093896007,"l":3481.3967376689,"c":3528.0250926214,"v":618345.0484559681,"t":1715666400}
+{"o":3528.0250926214,"h":3554.9791962643,"l":3526.6785167832,"c":3549.0424824396,"v":488961.1316802422,"t":1715670000}
+{"o":3549.0424824396,"h":3551.0570799321,"l":3519.2476083435,"c":3539.4960843072,"v":401221.5785585782,"t":1715673600}
+{"o":3539.4960843072,"h":3568.9865797128,"l":3533.5088050394,"c":3540.5506728847,"v":401686.0513075838,"t":1715677200}
+{"o":3540.5506728847,"h":3557.5240079661,"l":3521.1718614801,"c":3538.2487353301,"v":453318.8670091855,"t":1715680800}
+{"o":3538.2487353301,"h":3575.1068720307,"l":3535.2397658952,"c":3551.2586968472,"v":592569.766753123,"t":1715684400}
+{"o":3551.2586968472,"h":3595.5092610786,"l":3528.8257498051,"c":3551.8472638931,"v":895206.7577724882,"t":1715688000}
+{"o":3551.8472638931,"h":3560.9510750235,"l":3493.1715688495,"c":3497.9227966382,"v":754371.962138276,"t":1715691600}
+{"o":3497.9227966382,"h":3522.8114303973,"l":3436.9498941463,"c":3476.1203256747,"v":931292.8270683129,"t":1715695200}
+{"o":3476.1203256747,"h":3502.5326726965,"l":3450.4254556658,"c":3460.9318309337,"v":671124.4203702302,"t":1715698800}
+{"o":3460.9318309337,"h":3473.205942872,"l":3433.796906834,"c":3467.4247100914,"v":633885.3605786866,"t":1715702400}
+{"o":3467.4247100914,"h":3473.4003197659,"l":3442.9284197748,"c":3461.5129456085,"v":627710.4568571154,"t":1715706000}
+{"o":3461.5129456085,"h":3487.5910451461,"l":3450.668752715,"c":3484.2904573893,"v":474504.42270574,"t":1715709600}
+{"o":3484.2904573893,"h":3504.8759130647,"l":3477.562552877,"c":3484.4412596496,"v":422930.7975804906,"t":1715713200}
+{"o":3484.4412596496,"h":3485.6574760112,"l":3459.5948998687,"c":3465.4201521957,"v":406004.9362918552,"t":1715716800}
+{"o":3465.4201521957,"h":3478.1743769924,"l":3448.1917746998,"c":3470.9694999196,"v":369766.6244503971,"t":1715720400}
+{"o":3470.9694999196,"h":3471.9162788264,"l":3445.7097475261,"c":3464.892450801,"v":346739.8405308591,"t":1715724000}
+{"o":3464.892450801,"h":3466.0356819478,"l":3436.4537285677,"c":3440.5223127738,"v":364432.013477605,"t":1715727600}
+{"o":3440.5223127738,"h":3478.0450791298,"l":3421.3382100232,"c":3433.405106981,"v":550144.2441702305,"t":1715731200}
+{"o":3433.405106981,"h":3473.0820270453,"l":3428.7014022453,"c":3461.3700769583,"v":461574.5209065326,"t":1715734800}
+{"o":3461.3700769583,"h":3471.2571932696,"l":3449.9756639386,"c":3464.9490300638,"v":392859.6144369283,"t":1715738400}
+{"o":3464.9490300638,"h":3492.8063467952,"l":3461.0365278124,"c":3488.7262713034,"v":436146.204674152,"t":1715742000}
+{"o":3488.7262713034,"h":3492.099964187,"l":3472.4163774258,"c":3474.9547753383,"v":467372.2002346149,"t":1715745600}
+{"o":3474.9547753383,"h":3502.2081238934,"l":3473.2815387359,"c":3488.8839307165,"v":360652.976126046,"t":1715749200}
+{"o":3488.8839307165,"h":3504.156211413,"l":3467.0912303276,"c":3483.7039814369,"v":447227.2675032784,"t":1715752800}
+{"o":3483.7039814369,"h":3502.8430896878,"l":3472.4464877918,"c":3497.523639497,"v":383439.3207676162,"t":1715756400}
+{"o":3497.523639497,"h":3505.254264519,"l":3477.0564743454,"c":3492.868262274,"v":486103.6127431504,"t":1715760000}
+{"o":3492.868262274,"h":3538.8475195857,"l":3468.9490491317,"c":3515.3096561897,"v":432049.4255788017,"t":1715763600}
+{"o":3515.3096561897,"h":3531.9411496629,"l":3500.0055737776,"c":3503.8577331956,"v":455874.9282223766,"t":1715767200}
+{"o":3503.8577331956,"h":3511.8271033556,"l":3467.3776097121,"c":3492.4294289354,"v":460496.8169776751,"t":1715770800}
+{"o":3492.4294289354,"h":3626.1487009596,"l":3481.9688582615,"c":3607.2467635726,"v":863557.5813790406,"t":1715774400}
+{"o":3607.2467635726,"h":3707.4046359818,"l":3592.5798339464,"c":3659.7599862726,"v":926577.3726340171,"t":1715778000}
+{"o":3659.7599862726,"h":3709.3766406414,"l":3646.5922258367,"c":3691.5228573208,"v":742692.3973325553,"t":1715781600}
+{"o":3691.5228573208,"h":3734.4900531559,"l":3674.350443525,"c":3682.7265562404,"v":753805.7669785186,"t":1715785200}
+{"o":3682.7265562404,"h":3721.0248211539,"l":3657.9570329204,"c":3708.0138172546,"v":681396.1312388078,"t":1715788800}
+{"o":3708.0138172546,"h":3750.2732851038,"l":3700.4958354524,"c":3725.5226711781,"v":547682.5105887373,"t":1715792400}
+{"o":3725.5226711781,"h":3754.322070046,"l":3696.9866080256,"c":3733.8597523949,"v":556142.3332652908,"t":1715796000}
+{"o":3733.8597523949,"h":3760.8524621759,"l":3710.5259821179,"c":3756.1789829762,"v":594506.520990821,"t":1715799600}
+{"o":3756.1789829762,"h":3801.0583613926,"l":3726.4208083115,"c":3797.0090503799,"v":740585.1138995027,"t":1715803200}
+{"o":3797.0090503799,"h":3804.6479957164,"l":3765.3975546909,"c":3773.8141510259,"v":543405.1429766141,"t":1715806800}
+{"o":3773.8141510259,"h":3795.5524408251,"l":3767.2899204332,"c":3778.3812393364,"v":436242.06336692,"t":1715810400}
+{"o":3778.3812393364,"h":3849.0208629849,"l":3773.181122722,"c":3840.9697062751,"v":488436.4165132484,"t":1715814000}
+{"o":3840.9697062751,"h":3920.676637791,"l":3825.9512350588,"c":3914.558565047,"v":674239.4760804899,"t":1715817600}
+{"o":3914.558565047,"h":3920.5855988089,"l":3865.6377783606,"c":3882.6247708719,"v":495936.8026717996,"t":1715821200}
+{"o":3882.6247708719,"h":3919.4704745231,"l":3880.9386430693,"c":3911.7286352132,"v":381973.9623028731,"t":1715824800}
+{"o":3911.7286352132,"h":3970.49522824,"l":3901.3214462974,"c":3953.8406339014,"v":528501.1400530704,"t":1715828400}
+{"o":3953.8406339014,"h":3962.5333573305,"l":3933.0507469989,"c":3947.8416247778,"v":488368.851223314,"t":1715832000}
+{"o":3947.8416247778,"h":3957.5790056314,"l":3907.8101493465,"c":3918.1819547923,"v":460536.4786057959,"t":1715835600}
+{"o":3918.1819547923,"h":3928.4268663903,"l":3905.8953020461,"c":3918.5356256416,"v":411394.6727132417,"t":1715839200}
+{"o":3918.5356256416,"h":3963.8819790308,"l":3915.3276827397,"c":3944.4422548074,"v":404444.6093061651,"t":1715842800}
+{"o":3944.4422548074,"h":3963.2837302251,"l":3927.507177315,"c":3946.0424629087,"v":336815.3037276754,"t":1715846400}
+{"o":3946.0424629087,"h":3990.3514862859,"l":3919.7365337409,"c":3981.3802862871,"v":364974.0190602227,"t":1715850000}
+{"o":3981.3802862871,"h":3982.6007107615,"l":3936.0748043872,"c":3953.3765058022,"v":355954.8388290569,"t":1715853600}
+{"o":3953.3765058022,"h":3971.2924461701,"l":3926.637648062,"c":3967.1411176296,"v":438521.5965831536,"t":1715857200}
+{"o":3967.1411176296,"h":3975.6045537517,"l":3890.5386737758,"c":3919.0701801932,"v":566458.7274980453,"t":1715860800}
+{"o":3919.0701801932,"h":3960.4129070117,"l":3876.6433871047,"c":3947.2904878955,"v":527644.0781802587,"t":1715864400}
+{"o":3947.2904878955,"h":3960.7749617895,"l":3836.9918278413,"c":3841.4063356817,"v":617589.867307995,"t":1715868000}
+{"o":3841.4063356817,"h":3901.7932960436,"l":3485.0002557843,"c":3548.9388224067,"v":626507.7312772259,"t":1715871600}
+{"o":3548.9388224067,"h":3561.1050635016,"l":3486.0510630886,"c":3496.7965347324,"v":649080.8332809574,"t":1715875200}
+{"o":3496.7965347324,"h":3529.9269255885,"l":3463.1197110358,"c":3526.2040904407,"v":650927.7118196537,"t":1715878800}
+{"o":3526.2040904407,"h":3549.1653758188,"l":3500.4964155408,"c":3531.2696889428,"v":479965.2209298758,"t":1715882400}
+{"o":3531.2696889428,"h":3547.9803297632,"l":3517.4000858503,"c":3517.4000858503,"v":465202.1267314267,"t":1715886000}
+{"o":3517.4000858503,"h":3526.9821041466,"l":3497.4614636723,"c":3513.218727647,"v":398679.0501533505,"t":1715889600}
+{"o":3513.218727647,"h":3527.0157765104,"l":3496.6590772184,"c":3517.6522002245,"v":371019.2407565154,"t":1715893200}
+{"o":3517.6522002245,"h":3526.5655090786,"l":3482.3259373209,"c":3514.6825529122,"v":381368.5287691443,"t":1715896800}
+{"o":3514.6825529122,"h":3530.9456005011,"l":3501.8886810043,"c":3524.8188030909,"v":342285.5393599485,"t":1715900400}
+{"o":3524.8188030909,"h":3590.9057267662,"l":3521.6278523747,"c":3590.8513245283,"v":397507.9777182249,"t":1715904000}
+{"o":3590.8513245283,"h":3592.4599780179,"l":3535.781416542,"c":3566.9943584233,"v":450818.7996119822,"t":1715907600}
+{"o":3566.9943584233,"h":3577.0412259878,"l":3543.79870315,"c":3549.0746415919,"v":395431.6471137491,"t":1715911200}
+{"o":3549.0746415919,"h":3605.9575695075,"l":3534.5488484912,"c":3590.122450679,"v":453146.1343810805,"t":1715914800}
+{"o":3590.122450679,"h":3602.7837600834,"l":3559.8161178983,"c":3571.391504331,"v":472531.5146627079,"t":1715918400}
+{"o":3571.391504331,"h":3628.1881420671,"l":3569.6438972569,"c":3615.6908082538,"v":371301.3248931249,"t":1715922000}
+{"o":3615.6908082538,"h":3706.0701020615,"l":3594.5326961327,"c":3688.2448728646,"v":489255.95542709,"t":1715925600}
+{"o":3688.2448728646,"h":3757.2998703858,"l":3684.872431192,"c":3741.5518622147,"v":504114.2069252718,"t":1715929200}
+{"o":3741.5518622147,"h":3764.7364499774,"l":3711.8939835779,"c":3722.3516006008,"v":400163.2441273731,"t":1715932800}
+{"o":3722.3516006008,"h":3743.3192357668,"l":3708.701904099,"c":3715.4627825355,"v":377054.4915915036,"t":1715936400}
+{"o":3715.4627825355,"h":3740.9353070455,"l":3703.3229399215,"c":3740.4036375981,"v":312426.6846816552,"t":1715940000}
+{"o":3740.4036375981,"h":3742.2923399951,"l":3698.4083374402,"c":3706.4010505817,"v":352412.8845276701,"t":1715943600}
+{"o":3706.4010505817,"h":3735.8663023886,"l":3668.9537231537,"c":3716.6716405661,"v":466719.6946937992,"t":1715947200}
+{"o":3716.6716405661,"h":3725.6422177007,"l":3674.2358856217,"c":3680.1831301677,"v":448605.1768367395,"t":1715950800}
+{"o":3680.1831301677,"h":3726.8178406797,"l":3674.0285699431,"c":3725.3112303753,"v":465755.939374736,"t":1715954400}
+{"o":3725.3112303753,"h":3784.7189455823,"l":3706.6670253032,"c":3754.6883176415,"v":597659.5626080437,"t":1715958000}
+{"o":3754.6883176415,"h":3810.8151069303,"l":3721.9751043524,"c":3724.9619872955,"v":665770.1943783468,"t":1715961600}
+{"o":3724.9619872955,"h":3736.7445218623,"l":3696.2067735528,"c":3702.6586636369,"v":478093.3348301435,"t":1715965200}
+{"o":3702.6586636369,"h":3728.0257829636,"l":3668.1808829602,"c":3720.8797273558,"v":463572.6759245999,"t":1715968800}
+{"o":3720.8797273558,"h":3736.7261626466,"l":3706.2778644174,"c":3733.5010825074,"v":397102.9006439767,"t":1715972400}
+{"o":3733.5010825074,"h":3740.7727113107,"l":3716.5010443246,"c":3728.0415206937,"v":354137.343946901,"t":1715976000}
+{"o":3728.0415206937,"h":3743.328282201,"l":3705.1162851496,"c":3710.0790123486,"v":329843.3937518862,"t":1715979600}
+{"o":3710.0790123486,"h":3734.3416189927,"l":3703.7964959005,"c":3732.2987939654,"v":337139.6926515514,"t":1715983200}
+{"o":3732.2987939654,"h":3758.9319522717,"l":3714.6508659662,"c":3751.2524149299,"v":348820.3028261849,"t":1715986800}
+{"o":3751.2524149299,"h":3775.8623575126,"l":3731.3482128096,"c":3768.3314468744,"v":382690.5845696701,"t":1715990400}
+{"o":3768.3314468744,"h":3807.5086053634,"l":3742.4812038909,"c":3801.6919332808,"v":428999.6596409124,"t":1715994000}
+{"o":3801.6919332808,"h":3859.5844211735,"l":3781.6864230805,"c":3825.4842679624,"v":473330.8171019905,"t":1715997600}
+{"o":3825.4842679624,"h":3838.3396738512,"l":3807.1301456541,"c":3830.9865853057,"v":360760.3817366458,"t":1716001200}
+{"o":3830.9865853057,"h":3847.2050107418,"l":3814.8608297186,"c":3834.6902192535,"v":286647.9380715354,"t":1716004800}
+{"o":3834.6902192535,"h":3834.6902192535,"l":3809.4733825267,"c":3822.1192077424,"v":280215.9065541441,"t":1716008400}
+{"o":3822.1192077424,"h":3825.6172327448,"l":3801.2998144497,"c":3824.4833938327,"v":332051.4267960909,"t":1716012000}
+{"o":3824.4833938327,"h":3835.2529941959,"l":3806.6275378861,"c":3813.1105269641,"v":311151.9148316878,"t":1716015600}
+{"o":3813.1105269641,"h":3839.7390694245,"l":3807.460793677,"c":3835.5039725057,"v":328958.2665786349,"t":1716019200}
+{"o":3835.5039725057,"h":3884.3269722418,"l":3822.7391483716,"c":3872.8070031138,"v":370164.8907828208,"t":1716022800}
+{"o":3872.8070031138,"h":3892.1959192776,"l":3858.4107245833,"c":3877.0228092133,"v":359620.9004751033,"t":1716026400}
+{"o":3877.0228092133,"h":3895.8923730781,"l":3853.7245836459,"c":3859.3127045813,"v":362344.6847691194,"t":1716030000}
+{"o":3859.3127045813,"h":3864.2237494088,"l":3830.8053016443,"c":3837.0676034919,"v":451331.7874944499,"t":1716033600}
+{"o":3837.0676034919,"h":3871.0089151857,"l":3828.0163676073,"c":3839.3867317874,"v":636833.9696123247,"t":1716037200}
+{"o":3839.3867317874,"h":3850.2288647278,"l":3800.6164723157,"c":3812.5116961749,"v":637882.6139553634,"t":1716040800}
+{"o":3812.5116961749,"h":3827.5477890925,"l":3793.7357001496,"c":3815.568112455,"v":551398.6313892417,"t":1716044400}
+{"o":3815.568112455,"h":3836.5591389972,"l":3766.6005768085,"c":3773.4974530381,"v":543614.1451687826,"t":1716048000}
+{"o":3773.4974530381,"h":3800.9759513023,"l":3768.8659048496,"c":3791.6494264226,"v":455679.6755475033,"t":1716051600}
+{"o":3791.6494264226,"h":3811.3313440125,"l":3783.8551647496,"c":3796.1019036304,"v":392722.5876584686,"t":1716055200}
+{"o":3796.1019036304,"h":3815.2686368743,"l":3786.9585959244,"c":3809.4461256851,"v":430085.9931550193,"t":1716058800}
+{"o":3809.4461256851,"h":3838.5318518875,"l":3807.10280281,"c":3831.5497820282,"v":467411.336978622,"t":1716062400}
+{"o":3831.5497820282,"h":3846.0328826562,"l":3805.3338897166,"c":3815.766361906,"v":454610.6662948114,"t":1716066000}
+{"o":3815.766361906,"h":3828.8265713737,"l":3790.2796213712,"c":3808.7557843381,"v":393487.2582211256,"t":1716069600}
+{"o":3808.7557843381,"h":3823.3329047083,"l":3797.3811397596,"c":3815.6194681095,"v":342484.2578643712,"t":1716073200}
+{"o":3815.6194681095,"h":3837.9278948441,"l":3804.6563505974,"c":3829.9264698608,"v":314844.9842818327,"t":1716076800}
+{"o":3829.9264698608,"h":3850.9593918367,"l":3819.3645968837,"c":3831.0683284202,"v":331335.9710669487,"t":1716080400}
+{"o":3831.0683284202,"h":3860.5795003662,"l":3826.122405685,"c":3854.6428574379,"v":351596.3200724355,"t":1716084000}
+{"o":3854.6428574379,"h":3874.0683288105,"l":3837.9610609058,"c":3856.361140196,"v":337626.2414215882,"t":1716087600}
+{"o":3856.361140196,"h":3863.8467285773,"l":3831.1991213629,"c":3860.1125352093,"v":310867.275140838,"t":1716091200}
+{"o":3860.1125352093,"h":3880.2939915143,"l":3845.5764515122,"c":3848.1416920441,"v":304821.0608148266,"t":1716094800}
+{"o":3848.1416920441,"h":3857.1712451771,"l":3816.1607085348,"c":3829.8471680006,"v":297546.517471339,"t":1716098400}
+{"o":3829.8471680006,"h":3853.7132549434,"l":3812.9944397308,"c":3852.7616263108,"v":303283.8708605787,"t":1716102000}
+{"o":3852.7616263108,"h":3861.8727878675,"l":3827.2371748018,"c":3832.761849205,"v":333840.567063057,"t":1716105600}
+{"o":3832.761849205,"h":3847.1242410102,"l":3803.4252099055,"c":3827.2614139701,"v":333301.453366729,"t":1716109200}
+{"o":3827.2614139701,"h":3854.327737579,"l":3811.7828143567,"c":3819.0537931378,"v":321963.4270028717,"t":1716112800}
+{"o":3819.0537931378,"h":3822.9119383628,"l":3778.9160860434,"c":3796.3256549102,"v":366654.0332603045,"t":1716116400}
+{"o":3796.3256549102,"h":3807.5139709184,"l":3738.7023343087,"c":3742.2859025426,"v":358838.2466240202,"t":1716120000}
+{"o":3742.2859025426,"h":3750.1076928496,"l":3700.0860533671,"c":3734.7645784388,"v":414475.0900468919,"t":1716123600}
+{"o":3734.7645784388,"h":3748.6521339044,"l":3705.2162038261,"c":3712.7302029879,"v":370711.9926090756,"t":1716127200}
+{"o":3712.7302029879,"h":3727.1909312132,"l":3674.9795774739,"c":3724.01324895,"v":352910.0213492063,"t":1716130800}
+{"o":3724.01324895,"h":3734.8608877209,"l":3700.8344658081,"c":3716.7159412886,"v":388403.9942943541,"t":1716134400}
+{"o":3716.7159412886,"h":3798.4463108049,"l":3708.4039075712,"c":3761.4924130833,"v":425737.7945797379,"t":1716138000}
+{"o":3761.4924130833,"h":3778.7583459415,"l":3731.2646760356,"c":3736.6413651979,"v":363511.7228326868,"t":1716141600}
+{"o":3736.6413651979,"h":3766.5497264123,"l":3726.5840845705,"c":3747.3102082255,"v":477588.8713608694,"t":1716145200}
+{"o":3747.3102082255,"h":3774.8065150481,"l":3737.2425394127,"c":3764.7368353692,"v":340493.3670195458,"t":1716148800}
+{"o":3764.7368353692,"h":3773.7446269752,"l":3723.5656930652,"c":3761.809939199,"v":338315.9883281634,"t":1716152400}
+{"o":3761.809939199,"h":3797.038241032,"l":3748.0138985628,"c":3791.6602916921,"v":362459.1714425386,"t":1716156000}
+{"o":3791.6602916921,"h":3794.3699819221,"l":3739.1014476433,"c":3758.0492290977,"v":330727.7982535551,"t":1716159600}
+{"o":3758.0492290977,"h":3776.081450015,"l":3735.1775802502,"c":3766.3626172181,"v":370442.3354018507,"t":1716163200}
+{"o":3766.3626172181,"h":3779.2390197483,"l":3705.3496793161,"c":3771.3740411224,"v":485673.1269168193,"t":1716166800}
+{"o":3771.3740411224,"h":3829.8472012249,"l":3760.0164077675,"c":3821.5812063104,"v":397646.0072642225,"t":1716170400}
+{"o":3821.5812063104,"h":3836.8868411121,"l":3803.2309347491,"c":3808.1364675197,"v":390681.2340962873,"t":1716174000}
+{"o":3808.1364675197,"h":3883.171761541,"l":3798.948744948,"c":3882.8209710431,"v":465985.7790485854,"t":1716177600}
+{"o":3882.8209710431,"h":3947.8921147851,"l":3875.2601970667,"c":3943.1726738329,"v":550483.5581719853,"t":1716181200}
+{"o":3943.1726738329,"h":3950.8077573287,"l":3874.5259590329,"c":3893.8839371008,"v":441428.3971121128,"t":1716184800}
+{"o":3893.8839371008,"h":3950.950819229,"l":3882.7449724739,"c":3938.0687144332,"v":372025.2000993484,"t":1716188400}
+{"o":3938.0687144332,"h":3963.8479347097,"l":3918.0377442847,"c":3927.0775954137,"v":384162.1979079692,"t":1716192000}
+{"o":3927.0775954137,"h":3944.4032904283,"l":3906.503291435,"c":3911.151811664,"v":364662.6225830074,"t":1716195600}
+{"o":3911.151811664,"h":3948.5336504656,"l":3883.7463363305,"c":3930.6067012356,"v":444045.5084455661,"t":1716199200}
+{"o":3930.6067012356,"h":3959.2880560745,"l":3925.2048792852,"c":3930.0946174346,"v":371237.8530550055,"t":1716202800}
+{"o":3930.0946174346,"h":3945.6855002116,"l":3906.1024508905,"c":3918.9847606357,"v":366114.5068988225,"t":1716206400}
+{"o":3918.9847606357,"h":3934.4804032197,"l":3893.8115141927,"c":3920.8933709879,"v":411853.6617762642,"t":1716210000}
+{"o":3920.8933709879,"h":3922.2861231583,"l":3876.4580413593,"c":3898.2527865661,"v":467919.2697298383,"t":1716213600}
+{"o":3898.2527865661,"h":3968.5634050384,"l":3881.3764528145,"c":3959.1936036541,"v":478281.0656144017,"t":1716217200}
+{"o":3959.1936036541,"h":4004.1255918153,"l":3939.4479302791,"c":3980.5216266552,"v":631364.4944899428,"t":1716220800}
+{"o":3980.5216266552,"h":4018.0422132688,"l":3965.6423427475,"c":4015.4863628693,"v":510486.2889716423,"t":1716224400}
+{"o":4015.4863628693,"h":4018.9292748101,"l":3969.1796997011,"c":3985.0424051966,"v":476482.5372593001,"t":1716228000}
+{"o":3985.0424051966,"h":4163.985051238,"l":3969.9328583491,"c":4143.0531731232,"v":803169.4235273977,"t":1716231600}
+{"o":4143.0531731232,"h":4150.5583686455,"l":4052.0198579131,"c":4057.9616139671,"v":795137.0844678812,"t":1716235200}
+{"o":4057.9616139671,"h":4101.3714487043,"l":4031.6740253652,"c":4089.001605689,"v":585377.922881489,"t":1716238800}
+{"o":4089.001605689,"h":4130.1670806082,"l":4078.0483883622,"c":4106.7679771566,"v":572689.2336966287,"t":1716242400}
+{"o":4106.7679771566,"h":4152.6811728977,"l":4078.0824169751,"c":4130.5379049611,"v":538306.3971224043,"t":1716246000}
+{"o":4130.5379049611,"h":4184.3568402456,"l":4099.5271029405,"c":4114.9495301693,"v":619318.3846028384,"t":1716249600}
+{"o":4114.9495301693,"h":4114.9495301693,"l":4058.5439076574,"c":4088.1674191533,"v":492848.3258478489,"t":1716253200}
+{"o":4088.1674191533,"h":4095.6148887002,"l":4043.9665442513,"c":4053.0172914642,"v":373426.128316957,"t":1716256800}
+{"o":4053.0172914642,"h":4089.1706600999,"l":4047.4199106588,"c":4073.0179374412,"v":303691.5396685825,"t":1716260400}
+{"o":4073.0179374412,"h":4093.9986757291,"l":4035.1874984422,"c":4035.1874984422,"v":327380.6631759278,"t":1716264000}
+{"o":4035.1874984422,"h":4050.498977953,"l":4010.961834496,"c":4028.5561846945,"v":328009.4550721354,"t":1716267600}
+{"o":4028.5561846945,"h":4062.0768592112,"l":4015.0732926316,"c":4025.7754345293,"v":366452.1037285514,"t":1716271200}
+{"o":4025.7754345293,"h":4040.7700427556,"l":3985.3458196014,"c":4010.4201838083,"v":299968.5384014281,"t":1716274800}
+{"o":4010.4201838083,"h":4029.8707168004,"l":3998.4482089549,"c":4017.2243018931,"v":245453.0868431068,"t":1716278400}
+{"o":4017.2243018931,"h":4058.5892607697,"l":4005.6209623743,"c":4049.3536861885,"v":338342.3250617319,"t":1716282000}
+{"o":4049.3536861885,"h":4080.9335445933,"l":4033.7866367812,"c":4040.0436262649,"v":320000.7599689976,"t":1716285600}
+{"o":4040.0436262649,"h":4054.5436240338,"l":3989.0942187237,"c":3991.7311316706,"v":362599.4635372854,"t":1716289200}
+{"o":3991.7311316706,"h":4003.3494139851,"l":3959.6732944795,"c":3986.5349820884,"v":476180.0989164974,"t":1716292800}
+{"o":3986.5349820884,"h":4012.5622066813,"l":3945.4628666167,"c":3957.5618782953,"v":521956.0037520187,"t":1716296400}
+{"o":3957.5618782953,"h":3981.3016275871,"l":3916.3594514142,"c":3921.3474347917,"v":494053.2142524726,"t":1716300000}
+{"o":3921.3474347917,"h":3949.0679912781,"l":3891.8481656576,"c":3908.0144525183,"v":535829.4847534754,"t":1716303600}
+{"o":3908.0144525183,"h":3956.1890732876,"l":3897.434262596,"c":3901.2793933247,"v":512973.3161875521,"t":1716307200}
+{"o":3901.2793933247,"h":3940.3254521124,"l":3894.2202151871,"c":3925.7630019911,"v":452964.7364310195,"t":1716310800}
+{"o":3925.7630019911,"h":3937.9646444176,"l":3899.5982822786,"c":3926.4091786666,"v":393239.2556953015,"t":1716314400}
+{"o":3926.4091786666,"h":3930.9508866807,"l":3856.8480246371,"c":3874.7060631113,"v":396369.1178079504,"t":1716318000}
+{"o":3874.7060631113,"h":3942.9888537132,"l":3873.6858107969,"c":3938.1693229304,"v":386595.1744726477,"t":1716321600}
+{"o":3938.1693229304,"h":3948.7601142039,"l":3901.0595925953,"c":3943.4517588588,"v":369058.6566412507,"t":1716325200}
+{"o":3943.4517588588,"h":3952.781996117,"l":3928.9057584224,"c":3949.0709849501,"v":405660.1286502724,"t":1716328800}
+{"o":3949.0709849501,"h":3952.1916298529,"l":3937.3473256632,"c":3941.7725841726,"v":344384.9076318898,"t":1716332400}
+{"o":3941.7725841726,"h":3969.4733656353,"l":3930.4256966203,"c":3932.7122487233,"v":351243.715431985,"t":1716336000}
+{"o":3932.7122487233,"h":3957.7524674299,"l":3927.6970983485,"c":3949.3301320685,"v":338099.6482878208,"t":1716339600}
+{"o":3949.3301320685,"h":3949.6622560306,"l":3922.2145781788,"c":3932.9594899609,"v":342922.6561547937,"t":1716343200}
+{"o":3932.9594899609,"h":3942.7348600923,"l":3902.7504073388,"c":3935.3076491901,"v":325083.2281622605,"t":1716346800}
+{"o":3935.3076491901,"h":3944.1974968941,"l":3872.4211322378,"c":3920.5597471676,"v":355325.0639770628,"t":1716350400}
+{"o":3920.5597471676,"h":4016.2641660001,"l":3901.667158907,"c":4012.0298193899,"v":427388.725782146,"t":1716354000}
+{"o":4012.0298193899,"h":4043.607725616,"l":4008.3333655522,"c":4015.0706497575,"v":388970.2212380069,"t":1716357600}
+{"o":4015.0706497575,"h":4026.3571509558,"l":3971.189915179,"c":3981.4644173221,"v":301035.4190294881,"t":1716361200}
+{"o":3981.4644173221,"h":3995.9430380231,"l":3950.2129637822,"c":3993.7370933163,"v":347903.3789735784,"t":1716364800}
+{"o":3993.7370933163,"h":4001.4172670119,"l":3962.7341779542,"c":3997.078744094,"v":297554.2197361643,"t":1716368400}
+{"o":3997.078744094,"h":4007.690555994,"l":3983.5459693955,"c":4006.1740838093,"v":336097.0720986923,"t":1716372000}
+{"o":4006.1740838093,"h":4011.0234351444,"l":3942.933883117,"c":3942.933883117,"v":356560.1520797267,"t":1716375600}
+{"o":3942.933883117,"h":3978.1465558475,"l":3898.9779940821,"c":3915.6992241944,"v":529777.0189227889,"t":1716379200}
+{"o":3915.6992241944,"h":3977.4015977992,"l":3915.6992241944,"c":3977.4015977992,"v":484280.9675976069,"t":1716382800}
+{"o":3977.4015977992,"h":4038.964371378,"l":3953.6505511864,"c":4022.4447916456,"v":656292.65919248,"t":1716386400}
+{"o":4022.4447916456,"h":4041.5754009912,"l":3976.6727659955,"c":4010.7810750673,"v":700095.6157977789,"t":1716390000}
+{"o":4010.7810750673,"h":4056.6769883454,"l":3984.2312182295,"c":4004.3381557649,"v":681042.1990263803,"t":1716393600}
+{"o":4004.3381557649,"h":4032.5836543329,"l":3972.2231745674,"c":3979.2060706567,"v":600077.7599164568,"t":1716397200}
+{"o":3979.2060706567,"h":3988.3416936252,"l":3926.0526636386,"c":3961.3112584117,"v":526584.6669711387,"t":1716400800}
+{"o":3961.3112584117,"h":3965.0459836654,"l":3932.8911049896,"c":3941.7290897541,"v":468587.0939943814,"t":1716404400}
+{"o":3941.7290897541,"h":3974.2344361723,"l":3919.6927898094,"c":3925.5865842626,"v":473909.059966632,"t":1716408000}
+{"o":3925.5865842626,"h":3995.1645587636,"l":3906.5314758174,"c":3984.5820584389,"v":479359.1128172513,"t":1716411600}
+{"o":3984.5820584389,"h":3990.7874488023,"l":3923.9686814147,"c":3927.2757463458,"v":414863.9032044084,"t":1716415200}
+{"o":3927.2757463458,"h":3927.2757463458,"l":3888.0828408439,"c":3912.8340738094,"v":358781.1638799353,"t":1716418800}
+{"o":3912.8340738094,"h":3945.4731107667,"l":3911.056269213,"c":3918.4041801753,"v":350604.672984353,"t":1716422400}
+{"o":3918.4041801753,"h":3940.3959912747,"l":3883.3516024789,"c":3926.7067038238,"v":386982.4970174234,"t":1716426000}
+{"o":3926.7067038238,"h":3951.8595907907,"l":3919.5852371536,"c":3951.8595907907,"v":340656.4782539421,"t":1716429600}
+{"o":3951.8595907907,"h":3963.4356703907,"l":3933.7407981184,"c":3949.948540818,"v":392761.0961551233,"t":1716433200}
+{"o":3949.948540818,"h":3953.7404188289,"l":3914.3396999175,"c":3924.859103876,"v":323755.6262204893,"t":1716436800}
+{"o":3924.859103876,"h":3932.3912785564,"l":3916.6880595446,"c":3923.7795662033,"v":307601.9398809675,"t":1716440400}
+{"o":3923.7795662033,"h":3934.5313965582,"l":3897.19308568,"c":3931.4368780088,"v":303713.5595483453,"t":1716444000}
+{"o":3931.4368780088,"h":3935.4250344179,"l":3905.9284950103,"c":3919.824505543,"v":317063.5648286647,"t":1716447600}
+{"o":3919.824505543,"h":3930.8185313271,"l":3908.9200196109,"c":3930.0995492436,"v":296908.2504812145,"t":1716451200}
+{"o":3930.0995492436,"h":3934.2092723352,"l":3893.8769127019,"c":3900.5228284121,"v":324259.8891505212,"t":1716454800}
+{"o":3900.5228284121,"h":3908.5540540158,"l":3835.9764882693,"c":3843.4115942922,"v":396228.6987832622,"t":1716458400}
+{"o":3843.4115942922,"h":3889.0322187311,"l":3839.5787507105,"c":3885.8905603828,"v":419208.8825975849,"t":1716462000}
+{"o":3885.8905603828,"h":3917.5355092877,"l":3795.6948044975,"c":3821.036234602,"v":595915.9867038344,"t":1716465600}
+{"o":3821.036234602,"h":3840.2014346463,"l":3738.065056879,"c":3785.604631749,"v":688074.4522152361,"t":1716469200}
+{"o":3785.604631749,"h":3813.8454859124,"l":3764.0512006574,"c":3766.4819220908,"v":486192.7078881633,"t":1716472800}
+{"o":3766.4819220908,"h":3831.0711047084,"l":3764.0439936863,"c":3816.6676027601,"v":450197.2602326812,"t":1716476400}
+{"o":3816.6676027601,"h":3833.4154636892,"l":3804.1934439518,"c":3832.141670595,"v":393992.8075519465,"t":1716480000}
+{"o":3832.141670595,"h":3874.4258200886,"l":3805.4049344203,"c":3805.4049344203,"v":413487.9188794078,"t":1716483600}
+{"o":3805.4049344203,"h":3816.8465170339,"l":3766.4240541879,"c":3798.410243761,"v":557431.0014899084,"t":1716487200}
+{"o":3798.410243761,"h":3811.0056446284,"l":3769.9725072589,"c":3774.7726616477,"v":411475.9831185204,"t":1716490800}
+{"o":3774.7726616477,"h":3815.036028881,"l":3674.7871392678,"c":3807.2923577214,"v":782140.7074976986,"t":1716494400}
+{"o":3807.2923577214,"h":4023.2395498375,"l":3795.255827961,"c":3954.6427147973,"v":1118124.2736751228,"t":1716498000}
+{"o":3954.6427147973,"h":3968.0366180532,"l":3888.2893361861,"c":3895.8502228081,"v":478361.5354804356,"t":1716501600}
+{"o":3895.8502228081,"h":3910.5936151429,"l":3867.9254815031,"c":3896.7845088986,"v":404846.300976364,"t":1716505200}
+{"o":3896.7845088986,"h":3896.7845088986,"l":3851.717409346,"c":3856.2097020706,"v":388196.3290979881,"t":1716508800}
+{"o":3856.2097020706,"h":3856.2097020706,"l":3824.5701435755,"c":3825.5304899452,"v":298368.9633445304,"t":1716512400}
+{"o":3825.5304899452,"h":3846.3420643853,"l":3795.4219784101,"c":3823.2742676441,"v":345367.5066163332,"t":1716516000}
+{"o":3823.2742676441,"h":3831.1030370837,"l":3793.7011251659,"c":3804.191811555,"v":375569.0268410437,"t":1716519600}
+{"o":3804.191811555,"h":3804.191811555,"l":3736.9912660255,"c":3739.8612523761,"v":301050.0924212675,"t":1716523200}
+{"o":3739.8612523761,"h":3739.9335916114,"l":3675.9655994438,"c":3701.5852793513,"v":405096.7630535034,"t":1716526800}
+{"o":3701.5852793513,"h":3718.2672632469,"l":3662.887436003,"c":3680.4666565906,"v":458335.8839233631,"t":1716530400}
+{"o":3680.4666565906,"h":3697.4150661661,"l":3653.6873012406,"c":3673.6142581784,"v":382622.5136673945,"t":1716534000}
+{"o":3673.6142581784,"h":3678.3623840111,"l":3595.5182066137,"c":3656.9521410046,"v":440885.3547653617,"t":1716537600}
+{"o":3656.9521410046,"h":3671.676976636,"l":3635.6684420616,"c":3667.9594272706,"v":352661.9006076584,"t":1716541200}
+{"o":3667.9594272706,"h":3672.8184488923,"l":3646.0501703521,"c":3657.3516250031,"v":332336.1516392031,"t":1716544800}
+{"o":3657.3516250031,"h":3682.8371104459,"l":3651.8323500786,"c":3676.3511735731,"v":325116.3713873636,"t":1716548400}
+{"o":3676.3511735731,"h":3708.1254970289,"l":3672.110963051,"c":3686.9246282498,"v":350758.085651524,"t":1716552000}
+{"o":3686.9246282498,"h":3700.4792641147,"l":3655.1136770143,"c":3660.1021693844,"v":510826.8409185617,"t":1716555600}
+{"o":3660.1021693844,"h":3723.9353406303,"l":3651.5909741664,"c":3703.0855455866,"v":545041.9043266146,"t":1716559200}
+{"o":3703.0855455866,"h":3738.5187267779,"l":3686.9104671881,"c":3699.4276532773,"v":630276.8197984954,"t":1716562800}
+{"o":3699.4276532773,"h":3700.8905376551,"l":3643.957210269,"c":3665.4871616629,"v":434906.5884190891,"t":1716566400}
+{"o":3665.4871616629,"h":3728.5846075669,"l":3655.7232670319,"c":3728.5846075669,"v":424539.6670905934,"t":1716570000}
+{"o":3728.5846075669,"h":3766.9117241288,"l":3525.7343441493,"c":3535.7515037034,"v":436229.8087433896,"t":1716573600}
+{"o":3535.7515037034,"h":3542.7718331234,"l":3514.8973545048,"c":3527.9072039353,"v":391158.9398545232,"t":1716577200}
+{"o":3527.9072039353,"h":3537.2926004473,"l":3512.5145663801,"c":3521.8012598545,"v":370729.8575406834,"t":1716580800}
+{"o":3521.8012598545,"h":3532.5228556057,"l":3498.2578715192,"c":3511.2496908641,"v":360078.8295496327,"t":1716584400}
+{"o":3511.2496908641,"h":3518.7166316065,"l":3494.6494697925,"c":3507.2501817044,"v":300549.6253772685,"t":1716588000}
+{"o":3507.2501817044,"h":3524.1795991088,"l":3503.2191523388,"c":3515.6411776343,"v":319308.0346702327,"t":1716591600}
+{"o":3515.6411776343,"h":3515.6411776343,"l":3481.7036830015,"c":3485.2427894963,"v":359278.7146812548,"t":1716595200}
+{"o":3485.2427894963,"h":3528.4840972661,"l":3479.000094196,"c":3517.8250357765,"v":439540.033131408,"t":1716598800}
+{"o":3517.8250357765,"h":3557.7209015757,"l":3516.4294128634,"c":3545.3798054321,"v":385784.276628872,"t":1716602400}
+{"o":3545.3798054321,"h":3553.9683952426,"l":3524.6622719099,"c":3553.8239052521,"v":358255.97151039,"t":1716606000}
+{"o":3553.8239052521,"h":3563.8828827094,"l":3542.1923504752,"c":3560.8330264053,"v":358521.9094599205,"t":1716609600}
+{"o":3560.8330264053,"h":3561.13461584,"l":3538.0538062872,"c":3552.0412379512,"v":330555.5123244604,"t":1716613200}
+{"o":3552.0412379512,"h":3552.4658070329,"l":3528.5955185249,"c":3529.9335165784,"v":303743.2861394083,"t":1716616800}
+{"o":3529.9335165784,"h":3551.8851454843,"l":3524.664978892,"c":3544.5386994991,"v":340453.4871467232,"t":1716620400}
+{"o":3544.5386994991,"h":3561.6783670335,"l":3529.4123850482,"c":3537.2917488624,"v":349307.9705240307,"t":1716624000}
+{"o":3537.2917488624,"h":3560.0470095708,"l":3528.7455664296,"c":3552.6612460098,"v":362709.9453949195,"t":1716627600}
+{"o":3552.6612460098,"h":3569.8805041532,"l":3540.6488633056,"c":3563.2282380897,"v":307781.4518041518,"t":1716631200}
+{"o":3563.2282380897,"h":3587.6741233224,"l":3534.1237371957,"c":3549.3092036616,"v":289300.1337118573,"t":1716634800}
+{"o":3549.3092036616,"h":3556.324987307,"l":3529.0723788904,"c":3535.6346947008,"v":309703.1451540214,"t":1716638400}
+{"o":3535.6346947008,"h":3545.3050883802,"l":3508.7074162626,"c":3516.0546482658,"v":412776.1119037274,"t":1716642000}
+{"o":3516.0546482658,"h":3549.2787072119,"l":3515.8856642231,"c":3541.2668264725,"v":314967.4942058125,"t":1716645600}
+{"o":3541.2668264725,"h":3553.7198310298,"l":3528.2244403606,"c":3534.2355258708,"v":358115.0200300355,"t":1716649200}
+{"o":3534.2355258708,"h":3537.5795715127,"l":3514.5240767945,"c":3516.1943212147,"v":329606.6002426443,"t":1716652800}
+{"o":3516.1943212147,"h":3531.731322093,"l":3507.6953969434,"c":3508.7625698989,"v":333482.1969321315,"t":1716656400}
+{"o":3508.7625698989,"h":3524.7657478784,"l":3503.1541489592,"c":3524.7657478784,"v":337596.6427271495,"t":1716660000}
+{"o":3524.7657478784,"h":3530.8422753314,"l":3511.6045018016,"c":3519.1004250768,"v":402796.7717860515,"t":1716663600}
+{"o":3519.1004250768,"h":3526.4760351493,"l":3505.0114836636,"c":3514.9070835689,"v":334563.861305237,"t":1716667200}
+{"o":3514.9070835689,"h":3525.958883151,"l":3514.0304980216,"c":3523.6404056211,"v":295928.6308404664,"t":1716670800}
+{"o":3523.6404056211,"h":3534.9342200597,"l":3516.2004850037,"c":3532.0154374111,"v":289689.1533415564,"t":1716674400}
+{"o":3532.0154374111,"h":3548.5663191662,"l":3531.7826514056,"c":3542.5006237406,"v":420423.1518473694,"t":1716678000}
+{"o":3542.5006237406,"h":3542.5006237406,"l":3525.9702123546,"c":3525.9702123546,"v":451240.7016293777,"t":1716681600}
+{"o":3525.9702123546,"h":3538.8351403018,"l":3505.6362029557,"c":3508.8039802282,"v":464922.8187338266,"t":1716685200}
+{"o":3508.8039802282,"h":3513.4159560415,"l":3472.5608975088,"c":3489.0684299586,"v":479387.0922518968,"t":1716688800}
+{"o":3489.0684299586,"h":3502.4995049904,"l":3468.1209541353,"c":3498.6744833647,"v":387579.5451102858,"t":1716692400}
+{"o":3498.6744833647,"h":3498.6744833647,"l":3472.982458106,"c":3485.6221778819,"v":316338.0669430862,"t":1716696000}
+{"o":3485.6221778819,"h":3507.7166305541,"l":3471.4055885216,"c":3507.7166305541,"v":300620.7290750647,"t":1716699600}
+{"o":3507.7166305541,"h":3513.5175563967,"l":3490.6051896278,"c":3494.2995212584,"v":265192.1390714669,"t":1716703200}
+{"o":3494.2995212584,"h":3508.9531664597,"l":3464.2281643245,"c":3479.7287392554,"v":337464.8577485479,"t":1716706800}
+{"o":3479.7287392554,"h":3490.8462065257,"l":3449.1488693735,"c":3456.9882155031,"v":380417.9205843866,"t":1716710400}
+{"o":3456.9882155031,"h":3463.8631369468,"l":3413.3875810286,"c":3429.006528106,"v":384941.4349545882,"t":1716714000}
+{"o":3429.006528106,"h":3456.2786307133,"l":3428.9789015599,"c":3456.2786307133,"v":310313.4195246393,"t":1716717600}
+{"o":3456.2786307133,"h":3462.4012794499,"l":3437.4672674962,"c":3449.5921554272,"v":322647.3001166646,"t":1716721200}
+{"o":3449.5921554272,"h":3452.1345124693,"l":3429.1363800882,"c":3441.9419808536,"v":345235.3571972029,"t":1716724800}
+{"o":3441.9419808536,"h":3467.4297296817,"l":3435.5619043424,"c":3467.4297296817,"v":303517.041142194,"t":1716728400}
+{"o":3467.4297296817,"h":3479.385014355,"l":3446.8900539794,"c":3477.875317048,"v":474481.2932680181,"t":1716732000}
+{"o":3477.875317048,"h":3488.2502673716,"l":3417.9041398654,"c":3427.9338097313,"v":474285.3195642623,"t":1716735600}
+{"o":3427.9338097313,"h":3439.7544059123,"l":3413.8401520466,"c":3430.6123202025,"v":428340.066516288,"t":1716739200}
+{"o":3430.6123202025,"h":3433.3880540044,"l":3403.5076668522,"c":3409.5011850873,"v":390100.1381489409,"t":1716742800}
+{"o":3409.5011850873,"h":3415.8212950569,"l":3389.6463733102,"c":3404.4353208819,"v":479113.8661335017,"t":1716746400}
+{"o":3404.4353208819,"h":3423.9519163303,"l":3399.3676866902,"c":3422.4584139016,"v":444940.052724136,"t":1716750000}
+{"o":3422.4584139016,"h":3425.188633075,"l":3406.5380639244,"c":3411.0221705525,"v":483375.5763864859,"t":1716753600}
+{"o":3411.0221705525,"h":3435.8033595467,"l":3389.7749601595,"c":3435.8033595467,"v":646349.8273933697,"t":1716757200}
+{"o":3435.8033595467,"h":3454.4835415722,"l":3430.2847054246,"c":3443.4920945408,"v":804977.0958574087,"t":1716760800}
+{"o":3443.4920945408,"h":3447.2973934872,"l":3423.3986788625,"c":3436.3408133599,"v":535486.3248076272,"t":1716764400}
+{"o":3436.3408133599,"h":3495.1119972667,"l":3435.6613014723,"c":3481.7904895295,"v":462658.4998381141,"t":1716768000}
+{"o":3481.7904895295,"h":3505.1555075922,"l":3469.8152884387,"c":3486.5016225965,"v":422429.2792348369,"t":1716771600}
+{"o":3486.5016225965,"h":3491.9502880893,"l":3450.7850644246,"c":3455.6465805346,"v":482255.1956029687,"t":1716775200}
+{"o":3455.6465805346,"h":3496.6385886519,"l":3452.2785602234,"c":3478.4544818097,"v":389775.8399532757,"t":1716778800}
+{"o":3478.4544818097,"h":3500.5814124469,"l":3478.132612714,"c":3486.2523830921,"v":468116.8527806049,"t":1716782400}
+{"o":3486.2523830921,"h":3496.6245318976,"l":3448.4801260702,"c":3464.9390932871,"v":408504.7333576517,"t":1716786000}
+{"o":3464.9390932871,"h":3482.8623812127,"l":3462.2424763726,"c":3462.2578811938,"v":379185.4957553837,"t":1716789600}
+{"o":3462.2578811938,"h":3483.5941837952,"l":3451.6130098069,"c":3482.8253172226,"v":363069.2008403222,"t":1716793200}
+{"o":3482.8253172226,"h":3506.7296634231,"l":3474.451242449,"c":3480.9076707913,"v":400262.1756530204,"t":1716796800}
+{"o":3480.9076707913,"h":3493.4613753288,"l":3471.7822051613,"c":3488.7862952556,"v":379538.3175423137,"t":1716800400}
+{"o":3488.7862952556,"h":3500.7842730693,"l":3476.5195461046,"c":3500.4954175658,"v":385735.2427008951,"t":1716804000}
+{"o":3500.4954175658,"h":3534.0249665328,"l":3494.845256742,"c":3525.8230102783,"v":404305.5005227072,"t":1716807600}
+{"o":3525.8230102783,"h":3534.7489580322,"l":3507.2126776091,"c":3508.5337887285,"v":443174.4916148812,"t":1716811200}
+{"o":3508.5337887285,"h":3555.8952215311,"l":3508.5337887285,"c":3544.2682169044,"v":617009.9857116106,"t":1716814800}
+{"o":3544.2682169044,"h":3558.9792324072,"l":3525.4989227939,"c":3556.387524605,"v":725979.31196291,"t":1716818400}
+{"o":3556.387524605,"h":3605.3323352181,"l":3551.9103471035,"c":3598.4220816564,"v":642450.7138251553,"t":1716822000}
+{"o":3598.4220816564,"h":3618.8991361167,"l":3586.6737662225,"c":3604.2866571628,"v":878847.0567323739,"t":1716825600}
+{"o":3604.2866571628,"h":3622.4504867109,"l":3599.7264141483,"c":3600.7833886195,"v":764077.5854058147,"t":1716829200}
+{"o":3600.7833886195,"h":3611.5457452515,"l":3578.727633798,"c":3578.727633798,"v":552068.9050556952,"t":1716832800}
+{"o":3578.727633798,"h":3592.8476017646,"l":3511.9261508582,"c":3544.8467149996,"v":625247.8931347585,"t":1716836400}
+{"o":3544.8467149996,"h":3589.5688117154,"l":3541.878347906,"c":3586.7200414236,"v":544407.4734440402,"t":1716840000}
+{"o":3586.7200414236,"h":3599.276996044,"l":3575.7770619399,"c":3586.1249910913,"v":405051.2124466087,"t":1716843600}
+{"o":3586.1249910913,"h":3620.5038709015,"l":3578.3026550542,"c":3599.2208861032,"v":514944.7745227813,"t":1716847200}
+{"o":3599.2208861032,"h":3602.0763465938,"l":3555.5389782268,"c":3577.381114289,"v":443699.471327353,"t":1716850800}
+{"o":3577.381114289,"h":3594.7148830164,"l":3560.5058731203,"c":3570.9651367376,"v":543973.3092351152,"t":1716854400}
+{"o":3570.9651367376,"h":3617.5705861867,"l":3531.8555402404,"c":3536.8143217704,"v":581521.5503827685,"t":1716858000}
+{"o":3536.8143217704,"h":3562.9392662797,"l":3506.9659289826,"c":3551.6137757876,"v":595654.1276157729,"t":1716861600}
+{"o":3551.6137757876,"h":3559.3715957816,"l":3494.2327024211,"c":3517.2310112154,"v":414485.1485403343,"t":1716865200}
+{"o":3517.2310112154,"h":3524.6666627043,"l":3470.6916317667,"c":3482.8774815617,"v":438146.3950587866,"t":1716868800}
+{"o":3482.8774815617,"h":3510.5552948179,"l":3473.6329032627,"c":3508.1251426133,"v":363159.0159614558,"t":1716872400}
+{"o":3508.1251426133,"h":3518.401188923,"l":3491.4253299974,"c":3506.5333360574,"v":325264.7462858079,"t":1716876000}
+{"o":3506.5333360574,"h":3512.0945142678,"l":3485.2208940266,"c":3493.9427889258,"v":332157.0188325117,"t":1716879600}
+{"o":3493.9427889258,"h":3534.1219869475,"l":3488.3783410777,"c":3525.5193729724,"v":461849.7012363618,"t":1716883200}
+{"o":3525.5193729724,"h":3538.0185034589,"l":3513.2917216056,"c":3529.87440201,"v":417990.827382557,"t":1716886800}
+{"o":3529.87440201,"h":3580.3427889195,"l":3527.6218200033,"c":3566.1410088176,"v":504771.3019811813,"t":1716890400}
+{"o":3566.1410088176,"h":3577.4332108884,"l":3544.7476755562,"c":3573.0968593527,"v":486866.689814307,"t":1716894000}
+{"o":3573.0968593527,"h":3614.3662393324,"l":3563.1686850091,"c":3601.060085073,"v":541761.4298237904,"t":1716897600}
+{"o":3601.060085073,"h":3642.0041759046,"l":3561.9052510117,"c":3568.9871677205,"v":787314.5328258504,"t":1716901200}
+{"o":3568.9871677205,"h":3618.5823015748,"l":3516.1332790639,"c":3546.5724675272,"v":799108.8207008693,"t":1716904800}
+{"o":3546.5724675272,"h":3557.0382376871,"l":3499.8439058696,"c":3538.6067856848,"v":726830.8736425427,"t":1716908400}
+{"o":3538.6067856848,"h":3547.0450691315,"l":3492.9123802157,"c":3509.086728711,"v":614441.9829120445,"t":1716912000}
+{"o":3509.086728711,"h":3530.2760555324,"l":3501.429304523,"c":3511.2872490035,"v":517202.9580254268,"t":1716915600}
+{"o":3511.2872490035,"h":3533.7261483041,"l":3494.6958623976,"c":3526.345384536,"v":570069.8187788189,"t":1716919200}
+{"o":3526.345384536,"h":3591.4573003384,"l":3523.8438570105,"c":3583.7738691125,"v":552263.9351882556,"t":1716922800}
+{"o":3583.7738691125,"h":3590.351063464,"l":3560.7606764758,"c":3567.7365119392,"v":480031.9473064487,"t":1716926400}
+{"o":3567.7365119392,"h":3573.0253844931,"l":3549.8350181978,"c":3551.3243843974,"v":466444.8621646862,"t":1716930000}
+{"o":3551.3243843974,"h":3571.066728366,"l":3550.6776737139,"c":3554.8991954381,"v":636626.9433093424,"t":1716933600}
+{"o":3554.8991954381,"h":3562.2257980646,"l":3540.3294157738,"c":3548.0754976471,"v":494367.679787388,"t":1716937200}
+{"o":3548.0754976471,"h":3557.2033752824,"l":3533.4032659496,"c":3543.7510465056,"v":724745.8347194399,"t":1716940800}
+{"o":3543.7510465056,"h":3552.5724961948,"l":3522.0393381788,"c":3535.0046015012,"v":578953.1381059369,"t":1716944400}
+{"o":3535.0046015012,"h":3571.5041195464,"l":3531.787366629,"c":3566.5141728532,"v":579668.906313007,"t":1716948000}
+{"o":3566.5141728532,"h":3627.9915110633,"l":3566.5133080114,"c":3623.1615607481,"v":686058.3080379176,"t":1716951600}
+{"o":3623.1615607481,"h":3637.4483164449,"l":3610.6309002593,"c":3619.0901951914,"v":570126.7865579466,"t":1716955200}
+{"o":3619.0901951914,"h":3619.308401855,"l":3601.8438232167,"c":3616.3716176247,"v":478384.3623732379,"t":1716958800}
+{"o":3616.3716176247,"h":3655.4360139347,"l":3612.5942006446,"c":3639.8017654368,"v":477165.1210577654,"t":1716962400}
+{"o":3639.8017654368,"h":3643.5179110142,"l":3592.4179288454,"c":3592.4179288454,"v":540876.3881763527,"t":1716966000}
+{"o":3592.4179288454,"h":3596.4884384337,"l":3536.8130085347,"c":3554.2797298082,"v":588716.0706654944,"t":1716969600}
+{"o":3554.2797298082,"h":3568.7208304618,"l":3524.6946928701,"c":3552.0470141945,"v":465124.5464971043,"t":1716973200}
+{"o":3552.0470141945,"h":3579.5279420898,"l":3544.8829678857,"c":3577.6708799218,"v":403271.0832375563,"t":1716976800}
+{"o":3577.6708799218,"h":3580.1070579971,"l":3537.8233842755,"c":3538.8987991497,"v":378567.7357695451,"t":1716980400}
+{"o":3538.8987991497,"h":3558.5205539336,"l":3515.8628463367,"c":3550.0952800177,"v":504363.8146249764,"t":1716984000}
+{"o":3550.0952800177,"h":3572.8715375691,"l":3530.1834120399,"c":3548.5116505664,"v":656077.7165502956,"t":1716987600}
+{"o":3548.5116505664,"h":3567.157313048,"l":3497.5415187381,"c":3561.4730917092,"v":683867.51810726,"t":1716991200}
+{"o":3561.4730917092,"h":3571.8410869257,"l":3539.0557134961,"c":3546.0560899016,"v":542816.3179197045,"t":1716994800}
+{"o":3546.0560899016,"h":3611.9830693082,"l":3525.045583777,"c":3606.1504394712,"v":717032.637340873,"t":1716998400}
+{"o":3606.1504394712,"h":3607.7437123337,"l":3555.9349928833,"c":3580.4521682406,"v":661280.8442138484,"t":1717002000}
+{"o":3580.4521682406,"h":3596.5950046778,"l":3544.4350772566,"c":3564.5023615333,"v":585897.136549382,"t":1717005600}
+{"o":3564.5023615333,"h":3605.1462800357,"l":3559.6586088868,"c":3561.4877682587,"v":474921.676583337,"t":1717009200}
+{"o":3561.4877682587,"h":3568.5088176038,"l":3546.1619624552,"c":3553.9221345,"v":464708.9788414778,"t":1717012800}
+{"o":3553.9221345,"h":3571.1190623654,"l":3530.4216869701,"c":3561.9662804438,"v":579621.7069885532,"t":1717016400}
+{"o":3561.9662804438,"h":3572.4023434787,"l":3546.8616578335,"c":3567.7313660661,"v":460477.3651413263,"t":1717020000}
+{"o":3567.7313660661,"h":3569.2729012441,"l":3533.5667445414,"c":3538.0429817898,"v":459946.7324209263,"t":1717023600}
+{"o":3538.0429817898,"h":3585.1719365632,"l":3530.9073663611,"c":3559.9354635688,"v":642228.2921264534,"t":1717027200}
+{"o":3559.9354635688,"h":3570.9092660503,"l":3552.2358134629,"c":3565.4579768752,"v":567268.8679397671,"t":1717030800}
+{"o":3565.4579768752,"h":3618.7214165306,"l":3563.7753165647,"c":3598.2991110068,"v":416028.1633942823,"t":1717034400}
+{"o":3598.2991110068,"h":3605.6406822594,"l":3585.4792382468,"c":3598.1642754036,"v":339013.6842303451,"t":1717038000}
+{"o":3598.1642754036,"h":3617.7713069228,"l":3586.4923641998,"c":3600.6701175247,"v":347220.1065239969,"t":1717041600}
+{"o":3600.6701175247,"h":3600.8363260716,"l":3563.1060885269,"c":3572.218242333,"v":374382.6241597364,"t":1717045200}
+{"o":3572.218242333,"h":3572.2448547473,"l":3516.0928798768,"c":3517.7203278253,"v":548315.2014698004,"t":1717048800}
+{"o":3517.7203278253,"h":3528.4127454717,"l":3480.0564517106,"c":3494.4368285181,"v":552030.1273639337,"t":1717052400}
+{"o":3494.4368285181,"h":3508.2717475721,"l":3462.6184821476,"c":3505.2548930502,"v":476385.3988829487,"t":1717056000}
+{"o":3505.2548930502,"h":3512.5011118666,"l":3487.136275854,"c":3512.3166468291,"v":350535.6505337653,"t":1717059600}
+{"o":3512.3166468291,"h":3539.962934425,"l":3495.485830607,"c":3530.9049804224,"v":397870.8443032852,"t":1717063200}
+{"o":3530.9049804224,"h":3542.7140391832,"l":3518.9959812627,"c":3519.9132179602,"v":373766.4402412153,"t":1717066800}
+{"o":3519.9132179602,"h":3553.6173488114,"l":3517.1034386757,"c":3549.0663848421,"v":402419.8087822672,"t":1717070400}
+{"o":3549.0663848421,"h":3574.6824816385,"l":3538.5756466651,"c":3561.9373735626,"v":506581.4239534184,"t":1717074000}
+{"o":3561.9373735626,"h":3594.1636607562,"l":3559.8562331963,"c":3559.8562331963,"v":499571.655607031,"t":1717077600}
+{"o":3559.8562331963,"h":3579.3323519679,"l":3546.3430815772,"c":3568.7004909682,"v":487096.1472631437,"t":1717081200}
+{"o":3568.7004909682,"h":3600.0225659984,"l":3563.175284478,"c":3596.8768158683,"v":539754.3171135589,"t":1717084800}
+{"o":3596.8768158683,"h":3655.4145426231,"l":3588.2849185175,"c":3632.8010458026,"v":536636.1681515732,"t":1717088400}
+{"o":3632.8010458026,"h":3640.9044002657,"l":3610.9446851978,"c":3619.4241604227,"v":472059.3728005576,"t":1717092000}
+{"o":3619.4241604227,"h":3619.9369085904,"l":3558.7292924066,"c":3569.5356489103,"v":463154.999444203,"t":1717095600}
+{"o":3569.5356489103,"h":3569.5356489103,"l":3522.5730532384,"c":3545.4384297742,"v":551543.5011942424,"t":1717099200}
+{"o":3545.4384297742,"h":3548.189328341,"l":3512.5553719633,"c":3535.0669951955,"v":688725.6760591296,"t":1717102800}
+{"o":3535.0669951955,"h":3542.3345348264,"l":3525.364756729,"c":3542.3345348264,"v":513619.4215890687,"t":1717106400}
+{"o":3542.3345348264,"h":3552.1882616331,"l":3534.8008602113,"c":3536.3782457875,"v":444941.3674398527,"t":1717110000}
+{"o":3536.3782457875,"h":3538.8982950876,"l":3508.5986372316,"c":3528.4714024499,"v":433285.0906440957,"t":1717113600}
+{"o":3528.4714024499,"h":3548.7800248622,"l":3520.9506063959,"c":3521.63775604,"v":354981.4369034944,"t":1717117200}
+{"o":3521.63775604,"h":3549.1507546808,"l":3521.6172722854,"c":3539.2220294194,"v":333599.0021749467,"t":1717120800}
+{"o":3539.2220294194,"h":3548.8111612806,"l":3534.7166673129,"c":3544.5604663575,"v":299637.7372481023,"t":1717124400}
+{"o":3544.5604663575,"h":3552.852829668,"l":3536.722743596,"c":3540.4949386964,"v":319798.718380475,"t":1717128000}
+{"o":3540.4949386964,"h":3540.5361839488,"l":3495.9394415842,"c":3515.8744848556,"v":377761.0561334004,"t":1717131600}
+{"o":3515.8744848556,"h":3532.2995829905,"l":3509.0262762672,"c":3516.1423145897,"v":283531.8795868108,"t":1717135200}
+{"o":3516.1423145897,"h":3532.6193051074,"l":3515.0491836826,"c":3529.4813349184,"v":258240.3128705029,"t":1717138800}
+{"o":3529.4813349184,"h":3545.3326136397,"l":3528.010721644,"c":3539.2856336065,"v":268927.4861207698,"t":1717142400}
+{"o":3539.2856336065,"h":3542.0585987069,"l":3519.1970041614,"c":3535.3882662404,"v":443222.7171733516,"t":1717146000}
+{"o":3535.3882662404,"h":3552.243618997,"l":3531.188353027,"c":3549.6219503222,"v":319674.3991582179,"t":1717149600}
+{"o":3549.6219503222,"h":3578.7566013251,"l":3546.315133272,"c":3573.4287811979,"v":320850.1142117006,"t":1717153200}
+{"o":3573.4287811979,"h":3619.9618775909,"l":3568.1211186108,"c":3591.7203232139,"v":517505.0524229971,"t":1717156800}
+{"o":3591.7203232139,"h":3611.3190440497,"l":3544.3266571289,"c":3547.1353281404,"v":487930.1706213247,"t":1717160400}
+{"o":3547.1353281404,"h":3547.1353281404,"l":3510.0043471428,"c":3528.7046013167,"v":634313.0549206227,"t":1717164000}
+{"o":3528.7046013167,"h":3534.4288846586,"l":3488.7615616974,"c":3489.0275395169,"v":483517.6975166055,"t":1717167600}
+{"o":3489.0275395169,"h":3512.0753861286,"l":3471.6623616897,"c":3509.2840488728,"v":588336.1059926741,"t":1717171200}
+{"o":3509.2840488728,"h":3518.7626127846,"l":3501.8819568787,"c":3516.2364798687,"v":392348.394815911,"t":1717174800}
+{"o":3516.2364798687,"h":3520.3373989152,"l":3499.739679002,"c":3512.8532044109,"v":341433.6502177633,"t":1717178400}
+{"o":3512.8532044109,"h":3533.8023005245,"l":3507.7949499984,"c":3522.9948463216,"v":399747.0478593303,"t":1717182000}
+{"o":3522.9948463216,"h":3531.8780743733,"l":3514.6153431858,"c":3527.7656976016,"v":416800.7516183474,"t":1717185600}
+{"o":3527.7656976016,"h":3535.7267355892,"l":3523.0384046506,"c":3524.473848517,"v":402638.0078147276,"t":1717189200}
+{"o":3524.473848517,"h":3530.0659155718,"l":3517.5128069185,"c":3519.9014361255,"v":317007.1512909143,"t":1717192800}
+{"o":3519.9014361255,"h":3520.9660883531,"l":3495.8527776886,"c":3506.3280929118,"v":388296.2799840823,"t":1717196400}
+{"o":3506.3280929118,"h":3538.0642894512,"l":3506.3280929118,"c":3533.328620524,"v":379700.9160300826,"t":1717200000}
+{"o":3533.328620524,"h":3538.5361135125,"l":3521.3670522485,"c":3531.9493832335,"v":341883.5457760004,"t":1717203600}
+{"o":3531.9493832335,"h":3548.8424087838,"l":3530.2731137045,"c":3548.8424087838,"v":316333.9339301481,"t":1717207200}
+{"o":3548.8424087838,"h":3553.3682320557,"l":3536.895424106,"c":3539.8339220518,"v":299235.5768574549,"t":1717210800}
+{"o":3539.8339220518,"h":3546.2071804268,"l":3530.540217352,"c":3544.0146259124,"v":311489.5283976072,"t":1717214400}
+{"o":3544.0146259124,"h":3544.9240532407,"l":3531.9817102075,"c":3538.8236611243,"v":313092.5579566528,"t":1717218000}
+{"o":3538.8236611243,"h":3541.1473396143,"l":3533.5931594338,"c":3539.5120838993,"v":292523.5580578779,"t":1717221600}
+{"o":3539.5120838993,"h":3541.4231471344,"l":3526.0840303288,"c":3532.2134221151,"v":299595.681308733,"t":1717225200}
+{"o":3532.2134221151,"h":3545.8785341308,"l":3531.1195126581,"c":3541.4609686214,"v":300160.9789945339,"t":1717228800}
+{"o":3541.4609686214,"h":3544.5231140406,"l":3534.4734496563,"c":3535.6414231022,"v":273210.8442297212,"t":1717232400}
+{"o":3535.6414231022,"h":3541.1032243846,"l":3529.362986399,"c":3529.4265945344,"v":244550.634710077,"t":1717236000}
+{"o":3529.4265945344,"h":3535.7598610032,"l":3526.8536131282,"c":3535.5881697254,"v":268823.7911723626,"t":1717239600}
+{"o":3535.5881697254,"h":3544.0880828346,"l":3532.0895162365,"c":3533.108542449,"v":245933.9192164887,"t":1717243200}
+{"o":3533.108542449,"h":3544.0278095094,"l":3532.5593636182,"c":3539.9802257807,"v":324093.2965878564,"t":1717246800}
+{"o":3539.9802257807,"h":3550.7887383417,"l":3536.6724659643,"c":3546.6502212525,"v":519405.0005172889,"t":1717250400}
+{"o":3546.6502212525,"h":3556.7976386248,"l":3543.0355214639,"c":3543.0355214639,"v":405388.5566629814,"t":1717254000}
+{"o":3543.0355214639,"h":3547.2298487403,"l":3534.7534749965,"c":3539.9998778445,"v":374247.0382224679,"t":1717257600}
+{"o":3539.9998778445,"h":3546.4570838922,"l":3534.4413594475,"c":3545.935164528,"v":391403.6952867469,"t":1717261200}
+{"o":3545.935164528,"h":3547.82650456,"l":3537.9588807163,"c":3544.0523772273,"v":389064.405875512,"t":1717264800}
+{"o":3544.0523772273,"h":3549.3912557131,"l":3539.2230976647,"c":3545.6858255959,"v":469799.3521991915,"t":1717268400}
+{"o":3545.6858255959,"h":3552.8245005937,"l":3539.5894625705,"c":3543.7915936741,"v":426843.9863103579,"t":1717272000}
+{"o":3543.7915936741,"h":3544.6718435667,"l":3532.8470352227,"c":3536.1769326339,"v":441371.3228989667,"t":1717275600}
+{"o":3536.1769326339,"h":3541.5841683976,"l":3528.8026283067,"c":3531.233307066,"v":401930.8881886487,"t":1717279200}
+{"o":3531.233307066,"h":3535.0110569326,"l":3508.1702195288,"c":3518.3678270548,"v":416759.4533875772,"t":1717282800}
+{"o":3518.3678270548,"h":3534.1234227778,"l":3514.0544463435,"c":3531.2953674003,"v":333194.0541607232,"t":1717286400}
+{"o":3531.2953674003,"h":3539.2613558432,"l":3523.5798301907,"c":3524.6384348763,"v":426618.5365620387,"t":1717290000}
+{"o":3524.6384348763,"h":3531.515225896,"l":3504.4595795243,"c":3511.3515473965,"v":467145.9670046358,"t":1717293600}
+{"o":3511.3515473965,"h":3521.5956903812,"l":3508.4594742142,"c":3519.2748891317,"v":399208.4091696605,"t":1717297200}
+{"o":3519.2748891317,"h":3521.5833956082,"l":3510.3843824033,"c":3513.2517780699,"v":344714.2184453392,"t":1717300800}
+{"o":3513.2517780699,"h":3520.8846220344,"l":3513.2517780699,"c":3516.6078998169,"v":283611.6201311241,"t":1717304400}
+{"o":3516.6078998169,"h":3527.8744654649,"l":3516.0970156362,"c":3520.6081873965,"v":291298.6492993078,"t":1717308000}
+{"o":3520.6081873965,"h":3522.6616672481,"l":3493.1252703088,"c":3494.9403773394,"v":323597.5054657824,"t":1717311600}
+{"o":3494.9403773394,"h":3506.0835970409,"l":3492.5806027655,"c":3499.3053101373,"v":249761.2970018518,"t":1717315200}
+{"o":3499.3053101373,"h":3503.1640296328,"l":3476.9739946851,"c":3485.9572652835,"v":315851.52344294,"t":1717318800}
+{"o":3485.9572652835,"h":3488.6707668147,"l":3471.8821789072,"c":3486.3083402015,"v":258167.129785316,"t":1717322400}
+{"o":3486.3083402015,"h":3520.3816256617,"l":3476.9984722408,"c":3517.7606587497,"v":307612.9173192701,"t":1717326000}
+{"o":3517.7606587497,"h":3522.0960368763,"l":3493.1473469651,"c":3495.0885804442,"v":307156.9753788867,"t":1717329600}
+{"o":3495.0885804442,"h":3514.3069467072,"l":3486.4961548477,"c":3508.5214066007,"v":300100.8353424394,"t":1717333200}
+{"o":3508.5214066007,"h":3514.7489123218,"l":3490.0660707011,"c":3507.8775753249,"v":434316.9496748771,"t":1717336800}
+{"o":3507.8775753249,"h":3508.3256612359,"l":3491.1009048635,"c":3498.7194994807,"v":505215.0257516516,"t":1717340400}
+{"o":3498.7194994807,"h":3501.8079684789,"l":3473.926513232,"c":3483.7526609675,"v":452344.6610434594,"t":1717344000}
+{"o":3483.7526609675,"h":3483.917342143,"l":3436.4841354998,"c":3436.4841354998,"v":470888.4794855536,"t":1717347600}
+{"o":3436.4841354998,"h":3459.8501915075,"l":3416.3506834158,"c":3453.7661045829,"v":541097.5184860176,"t":1717351200}
+{"o":3453.7661045829,"h":3459.957638246,"l":3435.2360375935,"c":3456.4676075716,"v":425511.2331402377,"t":1717354800}
+{"o":3456.4676075716,"h":3457.9404552597,"l":3423.8734577173,"c":3456.5518328928,"v":427249.8397509778,"t":1717358400}
+{"o":3456.5518328928,"h":3460.3562525894,"l":3444.7650286678,"c":3444.7650286678,"v":599897.2490057164,"t":1717362000}
+{"o":3444.7650286678,"h":3464.2513978109,"l":3442.0093161957,"c":3459.2052602512,"v":410476.374473982,"t":1717365600}
+{"o":3459.2052602512,"h":3466.9831199536,"l":3455.569950305,"c":3455.569950305,"v":348847.4902370573,"t":1717369200}
+{"o":3455.569950305,"h":3463.0167098511,"l":3424.9495856623,"c":3441.4596889775,"v":767653.3715931363,"t":1717372800}
+{"o":3441.4596889775,"h":3492.6914373151,"l":3440.3941476623,"c":3485.9307183411,"v":690241.7082569071,"t":1717376400}
+{"o":3485.9307183411,"h":3498.8903118499,"l":3471.2478827297,"c":3475.7518847886,"v":442529.0861215239,"t":1717380000}
+{"o":3475.7518847886,"h":3478.3553553963,"l":3454.9019651629,"c":3467.736462211,"v":415105.627191045,"t":1717383600}
+{"o":3467.736462211,"h":3477.2964137119,"l":3447.5671007174,"c":3469.0024183836,"v":456775.9731995396,"t":1717387200}
+{"o":3469.0024183836,"h":3499.3374906579,"l":3468.8435385647,"c":3487.7257307273,"v":437125.5161000013,"t":1717390800}
+{"o":3487.7257307273,"h":3511.2122642989,"l":3481.0260515773,"c":3504.7528550197,"v":429066.9935292059,"t":1717394400}
+{"o":3504.7528550197,"h":3512.2619141094,"l":3487.9705377654,"c":3503.0491354088,"v":393245.1740097224,"t":1717398000}
+{"o":3503.0491354088,"h":3536.6047778356,"l":3500.0741944578,"c":3512.1040509153,"v":431340.5256820207,"t":1717401600}
+{"o":3512.1040509153,"h":3514.2884388476,"l":3491.3839882895,"c":3499.6629332184,"v":340037.3250447389,"t":1717405200}
+{"o":3499.6629332184,"h":3513.9589007631,"l":3490.4328099435,"c":3493.3698262312,"v":373070.1952257201,"t":1717408800}
+{"o":3493.3698262312,"h":3505.7402863055,"l":3486.5605187737,"c":3491.3649444079,"v":371553.3883444267,"t":1717412400}
+{"o":3491.3649444079,"h":3531.9094809034,"l":3491.3649444079,"c":3530.9364010754,"v":436518.6259663201,"t":1717416000}
+{"o":3530.9364010754,"h":3544.3348505283,"l":3520.8698987205,"c":3523.1000262706,"v":571068.6343963665,"t":1717419600}
+{"o":3523.1000262706,"h":3531.3544212438,"l":3455.1311775651,"c":3462.6680094862,"v":690643.6352480756,"t":1717423200}
+{"o":3462.6680094862,"h":3501.138931842,"l":3460.7252878943,"c":3491.2983421374,"v":637487.5190998313,"t":1717426800}
+{"o":3491.2983421374,"h":3494.1998924906,"l":3466.6027372094,"c":3479.7162995501,"v":492997.0549781322,"t":1717430400}
+{"o":3479.7162995501,"h":3514.8293479325,"l":3469.0558318595,"c":3501.6900885314,"v":514183.4278307747,"t":1717434000}
+{"o":3501.6900885314,"h":3520.7089930488,"l":3495.3070332781,"c":3520.2185185562,"v":447822.0723426009,"t":1717437600}
+{"o":3520.2185185562,"h":3537.3073480214,"l":3512.533606388,"c":3537.3073480214,"v":517487.6531235682,"t":1717441200}
+{"o":2896.1421057545,"h":2930.4473341003,"l":2839.8225153803,"c":2896.1421057545,"v":576831.4452435754,"t":1710244800}
+{"o":2896.1421057545,"h":2906.9386349754,"l":2857.8261661228,"c":2876.4758982494,"v":585215.9898516474,"t":1710248400}
+{"o":2876.4758982494,"h":2907.8336212087,"l":2831.8804673909,"c":2852.9525031668,"v":711903.8501160954,"t":1710252000}
+{"o":2852.9525031668,"h":2906.2611274431,"l":2819.910790121,"c":2875.8870661076,"v":808291.7255525037,"t":1710255600}
+{"o":2875.8870661076,"h":2888.172833495,"l":2787.7247354528,"c":2799.4817686279,"v":894796.4497715706,"t":1710259200}
+{"o":2799.4817686279,"h":2878.4633800546,"l":2079.6683436126,"c":2820.6440432953,"v":1311738.036547024,"t":1710262800}
+{"o":2820.6440432953,"h":2881.6480043101,"l":2813.005504527,"c":2859.3576806911,"v":587396.0187453832,"t":1710266400}
+{"o":2859.3576806911,"h":2873.4690342602,"l":2745.3762502667,"c":2870.6969737477,"v":463689.6904060871,"t":1710270000}
+{"o":2870.6969737477,"h":2871.2544760826,"l":2827.2669860932,"c":2839.7703764619,"v":667559.618862602,"t":1710273600}
+{"o":2839.7703764619,"h":2844.9375400809,"l":2814.7067947117,"c":2823.1379833793,"v":480155.9150995055,"t":1710277200}
+{"o":2823.1379833793,"h":2845.8977613868,"l":2813.713530042,"c":2839.6837227518,"v":433795.7917132039,"t":1710280800}
+{"o":2839.6837227518,"h":2894.4844538329,"l":2830.4413469966,"c":2891.4617726329,"v":437282.6539389849,"t":1710284400}
+{"o":2891.4617726329,"h":2902.0114433003,"l":2860.558629489,"c":2863.1997708153,"v":490010.8515577398,"t":1710288000}
+{"o":2863.1997708153,"h":2890.0807069127,"l":2831.4554698548,"c":2878.0523838879,"v":552198.3318538432,"t":1710291600}
+{"o":2878.0523838879,"h":2882.5096324387,"l":2858.4795276337,"c":2868.9030578487,"v":357506.2448080452,"t":1710295200}
+{"o":2868.9030578487,"h":2874.2203720218,"l":2847.6321106184,"c":2858.3703641306,"v":356321.7499047002,"t":1710298800}
+{"o":2858.3703641306,"h":2877.5046478296,"l":2847.2706560041,"c":2871.1438985451,"v":338411.2143263583,"t":1710302400}
+{"o":2871.1438985451,"h":2929.850811963,"l":2859.6540942581,"c":2903.7701686182,"v":575339.2269290753,"t":1710306000}
+{"o":2903.7701686182,"h":2927.5755216215,"l":2899.1487941582,"c":2919.3096500906,"v":268233.2712793064,"t":1710309600}
+{"o":2919.3096500906,"h":2927.771428014,"l":2878.3894072869,"c":2887.2399251036,"v":343992.9368358728,"t":1710313200}
+{"o":2887.2399251036,"h":2931.99489906,"l":2881.8566232112,"c":2917.4270105033,"v":370096.3206471722,"t":1710316800}
+{"o":2917.4270105033,"h":2931.0366014713,"l":2901.2382061787,"c":2911.7266162361,"v":295902.7739445415,"t":1710320400}
+{"o":2911.7266162361,"h":2924.7695292146,"l":2893.9418595035,"c":2923.3552387906,"v":324416.8039224151,"t":1710324000}
+{"o":2923.3552387906,"h":2962.0070459052,"l":2910.7098527082,"c":2944.6073516331,"v":346400.3957249392,"t":1710327600}
+{"o":2944.6073516331,"h":3004.1188178795,"l":2912.9743964264,"c":2926.8205522011,"v":444178.9061251834,"t":1710331200}
+{"o":2926.8205522011,"h":2944.518395657,"l":2872.9010777728,"c":2896.352809603,"v":520815.1772395439,"t":1710334800}
+{"o":2896.352809603,"h":2973.0507354374,"l":2891.1649936482,"c":2970.4228937535,"v":567139.1723865643,"t":1710338400}
+{"o":2970.4228937535,"h":3055.1654029917,"l":2950.8709067266,"c":3011.9692512889,"v":795906.7907654608,"t":1710342000}
+{"o":3011.9692512889,"h":3032.1145770805,"l":2944.5746985962,"c":3029.2049973217,"v":745094.4603243,"t":1710345600}
+{"o":3029.2049973217,"h":3058.2310970004,"l":3014.4465126931,"c":3048.4013899108,"v":679688.7543085123,"t":1710349200}
+{"o":3048.4013899108,"h":3101.6993941854,"l":3036.7373826278,"c":3087.7935774325,"v":636650.7291766945,"t":1710352800}
+{"o":3087.7935774325,"h":3100.5071788427,"l":3055.415061847,"c":3084.7966805393,"v":523182.3048665748,"t":1710356400}
+{"o":3084.7966805393,"h":3104.616755763,"l":2983.2425680601,"c":3059.9527231286,"v":515883.0131310647,"t":1710360000}
+{"o":3059.9527231286,"h":3228.7480501827,"l":3053.163698144,"c":3164.3828906399,"v":687667.6542300456,"t":1710363600}
+{"o":3164.3828906399,"h":3173.4044173547,"l":3055.5181199983,"c":3129.2357969178,"v":690764.6221530021,"t":1710367200}
+{"o":3129.2357969178,"h":3168.8727224879,"l":3117.3694767868,"c":3137.1025386404,"v":511260.9756710138,"t":1710370800}
+{"o":3137.1025386404,"h":3243.0554487056,"l":3120.7096547832,"c":3212.7206245549,"v":658453.1287319491,"t":1710374400}
+{"o":3212.7206245549,"h":3233.4737061407,"l":3140.4621806509,"c":3187.1076500303,"v":653943.7588887117,"t":1710378000}
+{"o":3187.1076500303,"h":3224.5863117692,"l":2950.1554386086,"c":3174.208311333,"v":629596.5419333003,"t":1710381600}
+{"o":3174.208311333,"h":3225.4180037866,"l":3154.6076425648,"c":3208.9806608061,"v":605251.711557645,"t":1710385200}
+{"o":3208.9806608061,"h":3208.9806608061,"l":3175.407498546,"c":3187.6240711245,"v":484141.3927305382,"t":1710388800}
+{"o":3187.6240711245,"h":3229.9955910453,"l":3164.3006969761,"c":3192.6854187361,"v":513217.9880899508,"t":1710392400}
+{"o":3192.6854187361,"h":3262.1043795101,"l":3184.2197789212,"c":3237.6394531417,"v":527958.7071710653,"t":1710396000}
+{"o":3237.6394531417,"h":3254.4163940893,"l":3192.057381094,"c":3223.8176283991,"v":509588.1959115748,"t":1710399600}
+{"o":3223.8176283991,"h":3243.8591184413,"l":3217.8926374688,"c":3240.5686161075,"v":518407.2566206808,"t":1710403200}
+{"o":3240.5686161075,"h":3349.8678252866,"l":3234.138225311,"c":3298.9063900508,"v":677946.8436213429,"t":1710406800}
+{"o":3298.9063900508,"h":3338.5169811501,"l":3163.1121219635,"c":3314.8334361471,"v":740483.6547850412,"t":1710410400}
+{"o":3314.8334361471,"h":3322.53006503,"l":3225.5881885219,"c":3314.5050977816,"v":670932.0269080495,"t":1710414000}
+{"o":3314.5050977816,"h":3328.2457726733,"l":3243.8993316905,"c":3296.1311691022,"v":623651.3904310714,"t":1710417600}
+{"o":3296.1311691022,"h":3305.4372384533,"l":3068.3993707435,"c":3182.8185474499,"v":923608.6340091126,"t":1710421200}
+{"o":3182.8185474499,"h":3274.9826367933,"l":3169.9832850592,"c":3226.2537684902,"v":942148.8872367739,"t":1710424800}
+{"o":3226.2537684902,"h":3290.8643603514,"l":3155.5067026287,"c":3203.1819646678,"v":1115801.2472163432,"t":1710428400}
+{"o":3203.1819646678,"h":3302.2185739637,"l":2776.7108107777,"c":2870.9408205072,"v":1086616.4173447411,"t":1710432000}
+{"o":2870.9408205072,"h":2902.9020749218,"l":2836.9520967324,"c":2840.6106078017,"v":796983.8786758976,"t":1710435600}
+{"o":2840.6106078017,"h":2847.2085859159,"l":2744.9613315616,"c":2793.5875753056,"v":836894.8168180292,"t":1710439200}
+{"o":2793.5875753056,"h":2836.2936367692,"l":2698.4810689185,"c":2747.6768204882,"v":1159190.3490875922,"t":1710442800}
+{"o":2747.6768204882,"h":2863.9218824655,"l":2744.2661281218,"c":2849.5624740484,"v":731077.5022154675,"t":1710446400}
+{"o":2849.5624740484,"h":2879.1248126688,"l":2835.1830011795,"c":2861.2917214164,"v":572212.2952224625,"t":1710450000}
+{"o":2861.2917214164,"h":2942.8109297327,"l":2861.2040142934,"c":2923.1837207709,"v":722860.4354238115,"t":1710453600}
+{"o":2923.1837207709,"h":3019.4103600049,"l":2920.5334967003,"c":2980.7134678356,"v":678287.3176929227,"t":1710457200}
+{"o":2980.7134678356,"h":3043.0238263415,"l":2980.7134678356,"c":3043.0238263415,"v":750346.2511375337,"t":1710460800}
+{"o":3043.0238263415,"h":3135.1655633423,"l":3043.0238263415,"c":3112.6341976925,"v":947727.0353153372,"t":1710464400}
+{"o":3112.6341976925,"h":3141.9625561705,"l":2974.4420203955,"c":3038.2374722417,"v":1235718.7734081619,"t":1710468000}
+{"o":3038.2374722417,"h":3082.441780442,"l":2889.5963515215,"c":2980.1014829567,"v":1555558.949822363,"t":1710471600}
+{"o":2980.1014829567,"h":3038.9560834416,"l":2914.5822691389,"c":2934.7403636533,"v":1234046.6366234801,"t":1710475200}
+{"o":2934.7403636533,"h":3026.8019414063,"l":2925.5161885138,"c":2950.0382954341,"v":1062481.2092934276,"t":1710478800}
+{"o":2950.0382954341,"h":3079.5137119107,"l":2934.3431783313,"c":3035.3676099486,"v":1063076.5206620323,"t":1710482400}
+{"o":3035.3676099486,"h":3042.9277159245,"l":2929.2357773298,"c":2980.7338827645,"v":782077.3198151514,"t":1710486000}
+{"o":2980.7338827645,"h":2999.5490040026,"l":2830.0818133849,"c":2832.8253602847,"v":1282539.6801984503,"t":1710489600}
+{"o":2832.8253602847,"h":2947.581370282,"l":2788.7429474605,"c":2932.7830215876,"v":1661394.2274254053,"t":1710493200}
+{"o":2932.7830215876,"h":2932.7830215876,"l":2872.1344459249,"c":2877.907213424,"v":1023700.1454514032,"t":1710496800}
+{"o":2877.907213424,"h":2891.0122200858,"l":2812.2620957818,"c":2876.0743310505,"v":1015091.9113312308,"t":1710500400}
+{"o":2876.0743310505,"h":2934.4233277647,"l":2848.2442509135,"c":2914.8525522807,"v":1076331.7205563788,"t":1710504000}
+{"o":2914.8525522807,"h":3120.9475336524,"l":2907.4407706397,"c":3084.2270876382,"v":1263109.4234717391,"t":1710507600}
+{"o":3084.2270876382,"h":3104.8234925203,"l":2770.3031914618,"c":2825.5281698004,"v":1239439.4516119978,"t":1710511200}
+{"o":2825.5281698004,"h":2864.9531020914,"l":2767.3280757484,"c":2817.8614292924,"v":1441675.4993229024,"t":1710514800}
+{"o":2817.8614292924,"h":2850.765127316,"l":2762.8153567672,"c":2810.71489035,"v":1434364.1502245907,"t":1710518400}
+{"o":2810.71489035,"h":2836.8427032314,"l":2779.3849403457,"c":2811.4139955469,"v":966830.1726899781,"t":1710522000}
+{"o":2811.4139955469,"h":2916.8212704279,"l":2796.2648490614,"c":2896.8714597134,"v":1064248.1377553514,"t":1710525600}
+{"o":2896.8714597134,"h":2930.2945611659,"l":2823.5622365645,"c":2837.4107988121,"v":1089933.2709853114,"t":1710529200}
+{"o":2837.4107988121,"h":2843.8608631775,"l":2718.597465304,"c":2740.987303273,"v":1187167.1266332027,"t":1710532800}
+{"o":2740.987303273,"h":2785.465154571,"l":2731.4925827201,"c":2778.9372750308,"v":682832.7330347263,"t":1710536400}
+{"o":2778.9372750308,"h":2853.9232060267,"l":2768.2671796818,"c":2853.9232060267,"v":658036.3233385812,"t":1710540000}
+{"o":2853.9232060267,"h":2876.425117362,"l":2812.6370782859,"c":2840.9994325026,"v":793198.3836350087,"t":1710543600}
+{"o":2840.9994325026,"h":2853.5406193343,"l":2789.7164132016,"c":2801.4070314829,"v":756328.9526505619,"t":1710547200}
+{"o":2801.4070314829,"h":2884.2618266618,"l":2790.69600357,"c":2860.9502969937,"v":865407.3192427534,"t":1710550800}
+{"o":2860.9502969937,"h":2881.2972497318,"l":2835.6794519192,"c":2878.4480285939,"v":838872.4948848005,"t":1710554400}
+{"o":2878.4480285939,"h":2923.7833246598,"l":2865.9390377882,"c":2901.0977193102,"v":1120986.4416221743,"t":1710558000}
+{"o":2901.0977193102,"h":2938.2294476847,"l":2817.6122208832,"c":2844.4989383627,"v":1041493.5013303141,"t":1710561600}
+{"o":2844.4989383627,"h":2918.6884088085,"l":2804.3348850553,"c":2907.8341764793,"v":1351933.7329305103,"t":1710565200}
+{"o":2907.8341764793,"h":2909.7813221286,"l":2854.1875726738,"c":2873.8621704205,"v":959295.5506303959,"t":1710568800}
+{"o":2873.8621704205,"h":2930.4849213884,"l":2866.2920484497,"c":2919.0700013238,"v":1026620.6261418845,"t":1710572400}
+{"o":2919.0700013238,"h":2937.6359960855,"l":2895.8872585081,"c":2901.5513594639,"v":712614.4777704858,"t":1710576000}
+{"o":2901.5513594639,"h":2946.165272067,"l":2896.4646044988,"c":2937.8589811399,"v":1072791.4804636911,"t":1710579600}
+{"o":2937.8589811399,"h":2996.312930037,"l":2922.7929210417,"c":2962.020165075,"v":1254375.4837577387,"t":1710583200}
+{"o":2962.020165075,"h":2985.0089557069,"l":2872.0668694485,"c":2916.615323914,"v":1516020.0318176763,"t":1710586800}
+{"o":2916.615323914,"h":2945.1322266243,"l":2844.0483187771,"c":2888.426798633,"v":1464470.777413466,"t":1710590400}
+{"o":2888.426798633,"h":2930.0655359427,"l":2857.4484082586,"c":2858.4612070034,"v":1204559.2236896909,"t":1710594000}
+{"o":2858.4612070034,"h":2894.0297544297,"l":2844.0762143336,"c":2884.8720870882,"v":1286319.857225846,"t":1710597600}
+{"o":2884.8720870882,"h":2965.933768377,"l":2861.1821447229,"c":2952.1156642252,"v":1188344.6121583204,"t":1710601200}
+{"o":2952.1156642252,"h":2959.3571597366,"l":2893.1611107126,"c":2917.1736126058,"v":1290178.2944459256,"t":1710604800}
+{"o":2917.1736126058,"h":2926.3525737861,"l":2788.8988193999,"c":2848.8656347517,"v":1527790.3718531013,"t":1710608400}
+{"o":2848.8656347517,"h":2865.2024906312,"l":2690.7321485822,"c":2767.2229792926,"v":1666440.4399746852,"t":1710612000}
+{"o":2767.2229792926,"h":2816.0429578434,"l":2702.6037643473,"c":2722.4043255304,"v":1057492.0411915472,"t":1710615600}
+{"o":2722.4043255304,"h":2811.6293227255,"l":2681.0231637864,"c":2767.2422646553,"v":906296.813194226,"t":1710619200}
+{"o":2767.2422646553,"h":2790.6886745423,"l":2671.6214539925,"c":2728.6337620675,"v":993699.0925024832,"t":1710622800}
+{"o":2728.6337620675,"h":2780.2041038568,"l":2642.338513126,"c":2738.0731882055,"v":874612.3985286055,"t":1710626400}
+{"o":2738.0731882055,"h":2785.2233036294,"l":2679.1185252542,"c":2754.2051786828,"v":1159998.7584841934,"t":1710630000}
+{"o":2754.2051786828,"h":2865.8867843345,"l":2748.2676180384,"c":2757.8420787791,"v":991775.4983417386,"t":1710633600}
+{"o":2757.8420787791,"h":2827.5563077331,"l":2756.9085319724,"c":2826.2825923423,"v":720744.0128839369,"t":1710637200}
+{"o":2826.2825923423,"h":2846.0781111865,"l":2784.6544610569,"c":2836.0980812731,"v":786132.5688652333,"t":1710640800}
+{"o":2836.0980812731,"h":2842.0132734436,"l":2781.0911359971,"c":2820.5781937843,"v":901127.640598295,"t":1710644400}
+{"o":2820.5781937843,"h":2826.7680944674,"l":2763.5337407502,"c":2781.9798939596,"v":984940.7523112305,"t":1710648000}
+{"o":2781.9798939596,"h":2849.1943079797,"l":2766.1172108737,"c":2844.9134839966,"v":1345594.5233993202,"t":1710651600}
+{"o":2844.9134839966,"h":2880.0055201107,"l":2770.0078633933,"c":2772.4378146947,"v":1801971.3644683107,"t":1710655200}
+{"o":2772.4378146947,"h":2791.7403271497,"l":2704.2788383722,"c":2754.9557712555,"v":1805657.1571022091,"t":1710658800}
+{"o":2754.9557712555,"h":2844.3940009981,"l":2721.6840365423,"c":2824.2640038991,"v":1228661.1813016022,"t":1710662400}
+{"o":2824.2640038991,"h":2842.471422178,"l":2798.5984038679,"c":2812.7063235781,"v":909777.918145014,"t":1710666000}
+{"o":2812.7063235781,"h":2938.7262509062,"l":2812.4695360125,"c":2924.0679174125,"v":962500.706418558,"t":1710669600}
+{"o":2924.0679174125,"h":2933.4858275504,"l":2894.9535560701,"c":2903.0448565961,"v":870649.0126360357,"t":1710673200}
+{"o":2903.0448565961,"h":2961.1559441589,"l":2852.7781124973,"c":2871.5498021684,"v":1261674.9492819633,"t":1710676800}
+{"o":2871.5498021684,"h":2924.597605607,"l":2862.3952241803,"c":2922.9629407893,"v":981556.9286590923,"t":1710680400}
+{"o":2922.9629407893,"h":2924.0799562442,"l":2882.9195083759,"c":2914.078368536,"v":898104.6493982773,"t":1710684000}
+{"o":2914.078368536,"h":2968.108637313,"l":2885.7939701995,"c":2961.8314890202,"v":839305.2712214023,"t":1710687600}
+{"o":2961.8314890202,"h":2971.5779163661,"l":2906.0324565097,"c":2925.0532129977,"v":768975.6131966382,"t":1710691200}
+{"o":2925.0532129977,"h":2968.5038236057,"l":2796.3774909739,"c":2847.1557171622,"v":692371.5649790858,"t":1710694800}
+{"o":2847.1557171622,"h":2880.9965057003,"l":2822.277327155,"c":2836.6585495822,"v":812166.5985191189,"t":1710698400}
+{"o":2836.6585495822,"h":2860.3271454382,"l":2829.1626023686,"c":2846.4938629634,"v":601916.4549758784,"t":1710702000}
+{"o":2846.4938629634,"h":2878.4442559252,"l":2834.5613697566,"c":2861.2609392738,"v":668063.1550127338,"t":1710705600}
+{"o":2861.2609392738,"h":2883.839459199,"l":2850.9348461884,"c":2859.8250756855,"v":609476.3294992066,"t":1710709200}
+{"o":2859.8250756855,"h":2969.387209087,"l":2805.3446467102,"c":2873.1372546112,"v":816189.8079290998,"t":1710712800}
+{"o":2873.1372546112,"h":2912.6880639979,"l":2836.2219097849,"c":2884.3426861924,"v":1073172.8427689029,"t":1710716400}
+{"o":2884.3426861924,"h":2887.7487441695,"l":2773.1574522498,"c":2801.6557544991,"v":789788.1639312732,"t":1710720000}
+{"o":2801.6557544991,"h":2861.4874460944,"l":2771.7687477586,"c":2846.9904892471,"v":712322.3843982281,"t":1710723600}
+{"o":2846.9904892471,"h":2918.4353004486,"l":2835.022746556,"c":2902.118406707,"v":650388.5291081815,"t":1710727200}
+{"o":2902.118406707,"h":2938.7404221365,"l":2889.4813178523,"c":2913.8161643576,"v":796900.0810189919,"t":1710730800}
+{"o":2913.8161643576,"h":2931.2430273847,"l":2871.6172026733,"c":2904.2314969439,"v":721043.1352079588,"t":1710734400}
+{"o":2904.2314969439,"h":2927.5449394214,"l":2884.7767398661,"c":2910.5574900047,"v":679368.6329557714,"t":1710738000}
+{"o":2910.5574900047,"h":2922.2955655127,"l":2875.901972335,"c":2879.8014474159,"v":553093.5556524626,"t":1710741600}
+{"o":2879.8014474159,"h":2915.6703646287,"l":2827.3787660582,"c":2904.5015926964,"v":1387473.1868946529,"t":1710745200}
+{"o":2904.5015926964,"h":2914.673189465,"l":2840.1513002878,"c":2900.5827470286,"v":2462795.5334035805,"t":1710748800}
+{"o":2900.5827470286,"h":2976.1870083305,"l":2861.4247942855,"c":2962.3804233705,"v":2974229.0219793753,"t":1710752400}
+{"o":2962.3804233705,"h":3030.3255012772,"l":2954.2841464801,"c":2986.6281227783,"v":3669253.7085433099,"t":1710756000}
+{"o":2986.6281227783,"h":2992.971645543,"l":2937.481044344,"c":2978.695760428,"v":2479465.568923383,"t":1710759600}
+{"o":2978.695760428,"h":2990.8407445216,"l":2938.8900344113,"c":2986.2489214393,"v":1764218.4759631867,"t":1710763200}
+{"o":2986.2489214393,"h":3021.2069555347,"l":2884.6381969301,"c":2929.2672463648,"v":1833384.7410095187,"t":1710766800}
+{"o":2929.2672463648,"h":3096.0056068607,"l":2837.3928831209,"c":2870.5195097772,"v":1573011.7073878238,"t":1710770400}
+{"o":2870.5195097772,"h":2916.2504734758,"l":2697.0613060984,"c":2913.1573110428,"v":1325990.7262531882,"t":1710774000}
+{"o":2913.1573110428,"h":3245.0277429121,"l":2797.7636463951,"c":2852.9256147679,"v":1403785.0268847116,"t":1710777600}
+{"o":2852.9256147679,"h":2894.2145957833,"l":2795.6432258869,"c":2827.9003680223,"v":1418415.627074166,"t":1710781200}
+{"o":2827.9003680223,"h":2863.8092094135,"l":2813.6212725265,"c":2848.8242325268,"v":852048.6275664879,"t":1710784800}
+{"o":2848.8242325268,"h":2879.4333174491,"l":2822.7475288564,"c":2836.0762668934,"v":711070.3127070972,"t":1710788400}
+{"o":2836.0762668934,"h":2892.9264645196,"l":2836.0762668934,"c":2864.958348423,"v":642338.8635003632,"t":1710792000}
+{"o":2864.958348423,"h":2930.2624969172,"l":2854.893913199,"c":2886.2379372433,"v":786127.9845504642,"t":1710795600}
+{"o":2886.2379372433,"h":2902.3644895003,"l":2815.0546898554,"c":2832.8208105328,"v":1366820.6260094563,"t":1710799200}
+{"o":2832.8208105328,"h":2859.8736215626,"l":2792.3584286922,"c":2803.404622482,"v":1126042.7845711182,"t":1710802800}
+{"o":2803.404622482,"h":2851.9904322961,"l":2758.7284923025,"c":2773.1071404206,"v":1528959.5097281646,"t":1710806400}
+{"o":2773.1071404206,"h":2782.3229806485,"l":2640.2443733466,"c":2687.7029920532,"v":2070014.4052499866,"t":1710810000}
+{"o":2687.7029920532,"h":2733.5145710987,"l":2599.860108307,"c":2625.9975259868,"v":1313385.5681587197,"t":1710813600}
+{"o":2625.9975259868,"h":2663.11988173,"l":2560.1241743976,"c":2637.5819293719,"v":1253867.5274014361,"t":1710817200}
+{"o":2637.5819293719,"h":2727.0700329251,"l":2625.2935508888,"c":2669.4012747622,"v":1929075.9734468099,"t":1710820800}
+{"o":2669.4012747622,"h":2704.5309780029,"l":2618.1932437007,"c":2653.9678998003,"v":2283445.2220813427,"t":1710824400}
+{"o":2653.9678998003,"h":2692.832926253,"l":2582.2836239158,"c":2633.4861898928,"v":1406898.6414693482,"t":1710828000}
+{"o":2633.4861898928,"h":2675.5217419904,"l":2555.0890417277,"c":2662.1286574042,"v":1567829.3909320389,"t":1710831600}
+{"o":2662.1286574042,"h":2666.1208468548,"l":2444.4923679425,"c":2514.6770829424,"v":1353468.0081256733,"t":1710835200}
+{"o":2514.6770829424,"h":2582.3495150828,"l":2449.4170198584,"c":2565.2955954095,"v":1317696.0389970355,"t":1710838800}
+{"o":2565.2955954095,"h":2570.857240473,"l":2466.322282855,"c":2510.9328488347,"v":995781.1085462508,"t":1710842400}
+{"o":2510.9328488347,"h":2559.7260462318,"l":2431.3691430619,"c":2543.5949408662,"v":1237519.6412636382,"t":1710846000}
+{"o":2543.5949408662,"h":2704.2609497149,"l":2534.1450531774,"c":2619.6174029945,"v":1210239.7661357392,"t":1710849600}
+{"o":2619.6174029945,"h":2630.8023822261,"l":2569.2621829248,"c":2597.1996654877,"v":917942.3820741206,"t":1710853200}
+{"o":2597.1996654877,"h":2600.6645930345,"l":2531.0634454942,"c":2563.4879397887,"v":845336.1690586904,"t":1710856800}
+{"o":2563.4879397887,"h":2640.1262301176,"l":2499.656643968,"c":2616.0821815849,"v":1034016.498378701,"t":1710860400}
+{"o":2616.0821815849,"h":2664.566095644,"l":2595.5019984442,"c":2632.9227287553,"v":1154417.7925811517,"t":1710864000}
+{"o":2632.9227287553,"h":2670.6641407201,"l":2601.8531915271,"c":2623.9574969503,"v":954030.1212898537,"t":1710867600}
+{"o":2623.9574969503,"h":2628.414819053,"l":2566.9080138012,"c":2594.9132187997,"v":653937.9874887414,"t":1710871200}
+{"o":2594.9132187997,"h":2640.5561074475,"l":2575.3842995888,"c":2598.844233168,"v":725209.1584181702,"t":1710874800}
+{"o":2598.844233168,"h":2610.003181721,"l":2483.9927519569,"c":2504.5174117784,"v":899256.1277369519,"t":1710878400}
+{"o":2504.5174117784,"h":2514.1074785303,"l":2439.6746427528,"c":2473.2495444456,"v":747858.9533629199,"t":1710882000}
+{"o":2473.2495444456,"h":2481.4003668953,"l":2345.8374991098,"c":2421.6409958032,"v":1598058.2464201266,"t":1710885600}
+{"o":2421.6409958032,"h":2459.9823209318,"l":2331.2087045771,"c":2429.7659472805,"v":1241209.4523673123,"t":1710889200}
+{"o":2429.7659472805,"h":2525.6075047373,"l":2425.8228371777,"c":2519.1387958104,"v":1185689.1852417237,"t":1710892800}
+{"o":2519.1387958104,"h":2520.6133066516,"l":2432.9510270532,"c":2453.8574909646,"v":968334.4587191873,"t":1710896400}
+{"o":2453.8574909646,"h":2507.5107761618,"l":2447.2700817146,"c":2489.6978215368,"v":625893.617910036,"t":1710900000}
+{"o":2489.6978215368,"h":2530.5682796382,"l":2422.5939122774,"c":2429.2332304278,"v":803172.9128041513,"t":1710903600}
+{"o":2429.2332304278,"h":2449.4946530519,"l":2380.4327161034,"c":2395.1169465251,"v":877472.3805270307,"t":1710907200}
+{"o":2395.1169465251,"h":2405.343528411,"l":2306.6883021988,"c":2375.8738287215,"v":925689.8755736776,"t":1710910800}
+{"o":2375.8738287215,"h":2415.1393248777,"l":2364.4484341317,"c":2400.3677118822,"v":565027.5626793602,"t":1710914400}
+{"o":2400.3677118822,"h":2502.4666588412,"l":2394.016859676,"c":2480.1485427872,"v":671382.2626461835,"t":1710918000}
+{"o":2480.1485427872,"h":2550.397396943,"l":2421.6870716477,"c":2446.5289024018,"v":576861.367322796,"t":1710921600}
+{"o":2446.5289024018,"h":2475.5260807083,"l":2441.0703230164,"c":2451.7284563048,"v":494217.4482786733,"t":1710925200}
+{"o":2451.7284563048,"h":2465.039147017,"l":2424.1101025263,"c":2453.7292570732,"v":449790.9193428882,"t":1710928800}
+{"o":2453.7292570732,"h":2506.1245242942,"l":2437.5348121152,"c":2461.1401116654,"v":525412.3599486424,"t":1710932400}
+{"o":2461.1401116654,"h":2530.1241876322,"l":2444.7018107368,"c":2506.5789865098,"v":1070806.6872523478,"t":1710936000}
+{"o":2506.5789865098,"h":2506.5789865098,"l":2454.5525565411,"c":2462.1439796481,"v":1043835.8565544868,"t":1710939600}
+{"o":2462.1439796481,"h":2512.7953292944,"l":2453.223262128,"c":2503.4697554883,"v":804940.5321443353,"t":1710943200}
+{"o":2503.4697554883,"h":2522.980419924,"l":2432.1584060931,"c":2440.8271784075,"v":972157.3278797553,"t":1710946800}
+{"o":2440.8271784075,"h":2465.5087793648,"l":2367.127001069,"c":2403.5089782854,"v":1078545.9916118467,"t":1710950400}
+{"o":2403.5089782854,"h":2486.5817137009,"l":2386.2805996991,"c":2463.0313128215,"v":860643.0841028152,"t":1710954000}
+{"o":2463.0313128215,"h":2639.951043984,"l":2462.0961055239,"c":2631.394518616,"v":1221379.0409702186,"t":1710957600}
+{"o":2631.394518616,"h":2639.6536944138,"l":2594.1780385017,"c":2612.3207193113,"v":1035951.762699952,"t":1710961200}
+{"o":2612.3207193113,"h":2699.2042097677,"l":2600.8014710579,"c":2671.7169101552,"v":922724.2186482106,"t":1710964800}
+{"o":2671.7169101552,"h":2720.0555267765,"l":2643.3384205464,"c":2718.2019892905,"v":590161.6755350468,"t":1710968400}
+{"o":2718.2019892905,"h":2766.3129061554,"l":2656.9015599327,"c":2717.9055744039,"v":706037.4026352948,"t":1710972000}
+{"o":2717.9055744039,"h":2783.7532705069,"l":2705.1939888661,"c":2744.8262657986,"v":797969.2532725714,"t":1710975600}
+{"o":2744.8262657986,"h":2804.5429943842,"l":2708.7990222088,"c":2761.1424828804,"v":917794.0782689636,"t":1710979200}
+{"o":2761.1424828804,"h":2833.1488750351,"l":2727.8547021419,"c":2799.5410610851,"v":704193.4774520599,"t":1710982800}
+{"o":2799.5410610851,"h":2820.7162646038,"l":2789.0249007175,"c":2805.275562811,"v":589188.7009652738,"t":1710986400}
+{"o":2805.275562811,"h":2841.0162864946,"l":2769.6541878714,"c":2779.9613346756,"v":679638.8389740695,"t":1710990000}
+{"o":2779.9613346756,"h":2795.4306538962,"l":2739.2716274333,"c":2753.5068413736,"v":522435.0058877915,"t":1710993600}
+{"o":2753.5068413736,"h":2770.4124812393,"l":2699.7092196382,"c":2762.2586730809,"v":618028.016294899,"t":1710997200}
+{"o":2762.2586730809,"h":2810.1806580395,"l":2756.9700654596,"c":2784.1877252015,"v":1179938.8352654176,"t":1711000800}
+{"o":2784.1877252015,"h":2801.9090197423,"l":2750.8944564733,"c":2757.2628365733,"v":1197008.8964414552,"t":1711004400}
+{"o":2757.2628365733,"h":2798.1336725482,"l":2745.1691967361,"c":2745.7918657513,"v":699246.4535000045,"t":1711008000}
+{"o":2745.7918657513,"h":2774.0304494527,"l":2721.6618329573,"c":2739.6548808417,"v":582555.7585293668,"t":1711011600}
+{"o":2739.6548808417,"h":2774.7902383881,"l":2729.5124175114,"c":2762.5204609755,"v":866370.1985973275,"t":1711015200}
+{"o":2762.5204609755,"h":2791.597536802,"l":2738.5841027312,"c":2760.0619873515,"v":775948.9346248016,"t":1711018800}
+{"o":2760.0619873515,"h":2793.8351313516,"l":2755.0534006929,"c":2770.5839021206,"v":657709.0586729002,"t":1711022400}
+{"o":2770.5839021206,"h":2795.7145586418,"l":2734.4245844836,"c":2734.9422425545,"v":735565.0134502454,"t":1711026000}
+{"o":2734.9422425545,"h":2784.980616044,"l":2724.5850750342,"c":2745.0860392047,"v":808342.8568629618,"t":1711029600}
+{"o":2745.0860392047,"h":2749.3707086486,"l":2683.8766122547,"c":2706.5189248684,"v":823977.1203419162,"t":1711033200}
+{"o":2706.5189248684,"h":2735.0424465474,"l":2678.0266447956,"c":2724.2429784617,"v":697893.438267466,"t":1711036800}
+{"o":2724.2429784617,"h":2745.8269678127,"l":2632.6923530135,"c":2644.9935556279,"v":642705.2459028816,"t":1711040400}
+{"o":2644.9935556279,"h":2657.4604676955,"l":2588.2883522502,"c":2608.391578251,"v":697789.0557575841,"t":1711044000}
+{"o":2608.391578251,"h":2620.1269892043,"l":2584.69408713,"c":2599.6095441129,"v":446912.7155667199,"t":1711047600}
+{"o":2599.6095441129,"h":2659.1689444918,"l":2565.7718867617,"c":2622.1868267221,"v":558566.7149272591,"t":1711051200}
+{"o":2622.1868267221,"h":2631.6349960934,"l":2592.1333907544,"c":2626.9198992728,"v":347387.7279962667,"t":1711054800}
+{"o":2626.9198992728,"h":2650.5258070724,"l":2602.0316921538,"c":2604.3166138545,"v":406436.4029910705,"t":1711058400}
+{"o":2604.3166138545,"h":2628.5893659849,"l":2600.4016988125,"c":2622.5058012408,"v":378941.5203208042,"t":1711062000}
+{"o":2622.5058012408,"h":2656.8209912658,"l":2596.7552507611,"c":2614.140834468,"v":682827.149699913,"t":1711065600}
+{"o":2614.140834468,"h":2624.8879436759,"l":2546.9499318555,"c":2549.3643258315,"v":598353.163478712,"t":1711069200}
+{"o":2549.3643258315,"h":2573.4629269532,"l":2542.8451052534,"c":2570.0923732378,"v":542076.0707321601,"t":1711072800}
+{"o":2570.0923732378,"h":2627.7583099041,"l":2570.0923732378,"c":2614.7658263207,"v":613841.2944762419,"t":1711076400}
+{"o":2614.7658263207,"h":2628.7224736606,"l":2593.0042480824,"c":2619.097752347,"v":622497.2970592389,"t":1711080000}
+{"o":2619.097752347,"h":2633.5157760194,"l":2594.9383803791,"c":2624.0403103642,"v":527029.9927587898,"t":1711083600}
+{"o":2624.0403103642,"h":2641.6072453463,"l":2611.2358259839,"c":2634.1326034086,"v":562832.8621040612,"t":1711087200}
+{"o":2634.1326034086,"h":2637.8109669803,"l":2604.9298456517,"c":2614.92191865,"v":470457.7723953145,"t":1711090800}
+{"o":2614.92191865,"h":2632.1885647381,"l":2581.3907538649,"c":2589.0800630963,"v":410768.7465111128,"t":1711094400}
+{"o":2589.0800630963,"h":2603.7232660087,"l":2568.4510372279,"c":2573.1986885448,"v":398298.5409051873,"t":1711098000}
+{"o":2573.1986885448,"h":2582.9784062912,"l":2542.898782804,"c":2548.7358206069,"v":539291.7081062258,"t":1711101600}
+{"o":2548.7358206069,"h":2563.0485007422,"l":2507.5533912967,"c":2512.8067637197,"v":638647.0698300665,"t":1711105200}
+{"o":2512.8067637197,"h":2540.7578349275,"l":2499.813177782,"c":2526.4493834159,"v":623099.6242452684,"t":1711108800}
+{"o":2526.4493834159,"h":2538.6164900016,"l":2456.2223605709,"c":2467.5433427345,"v":729670.8964002097,"t":1711112400}
+{"o":2467.5433427345,"h":2486.3889907515,"l":2448.9210977879,"c":2460.6166273527,"v":736295.6001494561,"t":1711116000}
+{"o":2460.6166273527,"h":2530.8352560465,"l":2459.0700969856,"c":2508.5960389062,"v":725847.3038488809,"t":1711119600}
+{"o":2508.5960389062,"h":2508.6161075,"l":2460.3261563732,"c":2490.0959053595,"v":805404.132340492,"t":1711123200}
+{"o":2490.0959053595,"h":2522.8322822952,"l":2482.0692881357,"c":2522.4165093874,"v":560973.789767233,"t":1711126800}
+{"o":2522.4165093874,"h":2828.2503554805,"l":2501.2907387308,"c":2811.9814047926,"v":463463.4601832938,"t":1711130400}
+{"o":2811.9814047926,"h":2861.9747880089,"l":2792.1743177471,"c":2823.6505730806,"v":385960.9657288748,"t":1711134000}
+{"o":2823.6505730806,"h":2833.6453740343,"l":2783.2847642954,"c":2794.3739279263,"v":422704.5711825365,"t":1711137600}
+{"o":2794.3739279263,"h":2798.9033900308,"l":2739.9091639856,"c":2780.5371375482,"v":570419.9576693604,"t":1711141200}
+{"o":2780.5371375482,"h":2790.681425379,"l":2744.5098725853,"c":2780.8065380664,"v":406267.3564708353,"t":1711144800}
+{"o":2780.8065380664,"h":2859.7146515771,"l":2776.4128944177,"c":2856.9072397629,"v":452619.3735811998,"t":1711148400}
+{"o":2856.9072397629,"h":2863.2516642268,"l":2833.740945155,"c":2837.1094578662,"v":389877.2594826409,"t":1711152000}
+{"o":2837.1094578662,"h":3358.6775036388,"l":2835.0306254566,"c":3332.3354881672,"v":474863.1385257517,"t":1711155600}
+{"o":3332.3354881672,"h":3337.6926381122,"l":3283.8901254006,"c":3302.101753745,"v":415830.3822189746,"t":1711159200}
+{"o":3302.101753745,"h":3302.2204514651,"l":3213.7497208017,"c":3243.0479495849,"v":442164.1988285932,"t":1711162800}
+{"o":3243.0479495849,"h":3267.2294201777,"l":3237.6534600452,"c":3244.6777532878,"v":348481.5701726404,"t":1711166400}
+{"o":3244.6777532878,"h":3263.0100313922,"l":3233.4025860028,"c":3256.6287814613,"v":296112.832500594,"t":1711170000}
+{"o":3256.6287814613,"h":3291.4171681312,"l":3241.8179445203,"c":3282.8306382443,"v":335955.4091630667,"t":1711173600}
+{"o":3282.8306382443,"h":3348.272748294,"l":3280.6462586527,"c":3319.031485794,"v":378833.5164862087,"t":1711177200}
+{"o":3319.031485794,"h":3340.0302387927,"l":3294.78970531,"c":3315.8822693594,"v":355562.3962017356,"t":1711180800}
+{"o":3315.8822693594,"h":3322.4582004097,"l":3261.2511366132,"c":3307.1629291689,"v":293693.5455503369,"t":1711184400}
+{"o":3307.1629291689,"h":3332.9018404792,"l":3293.0990286822,"c":3297.153003261,"v":275931.3498237332,"t":1711188000}
+{"o":3297.153003261,"h":3322.8275929782,"l":3291.1812289215,"c":3315.4162131393,"v":291652.3772541452,"t":1711191600}
+{"o":3315.4162131393,"h":3348.1762614773,"l":3299.6852917012,"c":3337.9160701692,"v":302720.5803909045,"t":1711195200}
+{"o":3337.9160701692,"h":3349.7495030562,"l":3303.0957053677,"c":3336.1620139482,"v":365346.440307097,"t":1711198800}
+{"o":3336.1620139482,"h":3379.7231423,"l":3307.8931650273,"c":3351.9097630517,"v":453232.3177393684,"t":1711202400}
+{"o":3351.9097630517,"h":3366.2870059092,"l":3259.9364562997,"c":3303.6849036668,"v":432607.6691344967,"t":1711206000}
+{"o":3303.6849036668,"h":3335.2030843227,"l":3279.0762250265,"c":3306.9120075857,"v":373523.5362428201,"t":1711209600}
+{"o":3306.9120075857,"h":3330.0966680325,"l":3291.3381277519,"c":3317.4319272744,"v":408013.6816069016,"t":1711213200}
+{"o":3317.4319272744,"h":3336.2170099421,"l":3311.0096983816,"c":3319.4856466251,"v":348267.8564759818,"t":1711216800}
+{"o":3319.4856466251,"h":3338.9141761742,"l":3292.8765465755,"c":3297.3734627493,"v":285920.6788189639,"t":1711220400}
+{"o":3297.3734627493,"h":3310.699248039,"l":3262.9910289255,"c":3264.8700993838,"v":338411.7665822142,"t":1711224000}
+{"o":3264.8700993838,"h":3297.9789927537,"l":3255.5946488495,"c":3282.9504277786,"v":315045.7176085183,"t":1711227600}
+{"o":3282.9504277786,"h":3309.9851369619,"l":3274.1714450296,"c":3296.5369718682,"v":269366.2100567606,"t":1711231200}
+{"o":3296.5369718682,"h":3306.4303869814,"l":3246.7810592351,"c":3256.6330535552,"v":343085.0761964815,"t":1711234800}
+{"o":3256.6330535552,"h":3345.6019043977,"l":3246.8796648655,"c":3319.6233659595,"v":386571.486700866,"t":1711238400}
+{"o":3319.6233659595,"h":3328.6101805966,"l":3304.4101109983,"c":3318.4389566122,"v":326293.0685283063,"t":1711242000}
+{"o":3318.4389566122,"h":3324.5712687544,"l":3280.0321417781,"c":3288.9027377587,"v":262463.7347679578,"t":1711245600}
+{"o":3288.9027377587,"h":3297.3882149057,"l":3237.8292838079,"c":3239.6274128328,"v":320088.5463489016,"t":1711249200}
+{"o":3239.6274128328,"h":3261.7860746144,"l":3230.7622686219,"c":3258.4614196068,"v":281305.1164251165,"t":1711252800}
+{"o":3258.4614196068,"h":3280.3425480746,"l":3244.7438194567,"c":3270.1072915341,"v":215010.8833143541,"t":1711256400}
+{"o":3270.1072915341,"h":3279.2496672062,"l":3241.9841535232,"c":3257.0164247383,"v":220748.4873748514,"t":1711260000}
+{"o":3257.0164247383,"h":3273.1074966752,"l":3244.6700716287,"c":3270.6407554832,"v":208818.953672897,"t":1711263600}
+{"o":3270.6407554832,"h":3319.3614108537,"l":3259.4588894764,"c":3314.4359550129,"v":291321.8895853597,"t":1711267200}
+{"o":3314.4359550129,"h":3319.5827238935,"l":3271.6433127803,"c":3283.603897525,"v":229597.7570112818,"t":1711270800}
+{"o":3283.603897525,"h":3307.2428740896,"l":3279.8710808182,"c":3293.9175292372,"v":240136.2254481683,"t":1711274400}
+{"o":3293.9175292372,"h":3304.1153296371,"l":3274.1457675863,"c":3297.3758391746,"v":211165.1054132665,"t":1711278000}
+{"o":3297.3758391746,"h":3336.2895791961,"l":3286.7257889606,"c":3329.9262087985,"v":299323.1824828592,"t":1711281600}
+{"o":3329.9262087985,"h":3336.8234791211,"l":3300.3960436515,"c":3304.2632355338,"v":276611.9401868111,"t":1711285200}
+{"o":3304.2632355338,"h":3344.4289948139,"l":3301.9824628943,"c":3334.6278952731,"v":335534.8706300234,"t":1711288800}
+{"o":3334.6278952731,"h":3339.8408048434,"l":3312.1847752551,"c":3323.446691353,"v":372309.5977763629,"t":1711292400}
+{"o":3323.446691353,"h":3336.9225160509,"l":3282.2653253259,"c":3285.1520946806,"v":356131.9359484169,"t":1711296000}
+{"o":3285.1520946806,"h":3335.8759372684,"l":3250.9915842761,"c":3324.9134619795,"v":428918.4680473235,"t":1711299600}
+{"o":3324.9134619795,"h":3375.5865116817,"l":3324.2220103057,"c":3368.1530967994,"v":357594.4267258386,"t":1711303200}
+{"o":3368.1530967994,"h":3380.3391576947,"l":3358.8022532575,"c":3365.0239224607,"v":308044.331274509,"t":1711306800}
+{"o":3365.0239224607,"h":3431.2030213223,"l":3351.955331377,"c":3417.3436463761,"v":401970.4720140536,"t":1711310400}
+{"o":3417.3436463761,"h":3488.7496339914,"l":3417.3436463761,"c":3476.1599530393,"v":560430.3269153802,"t":1711314000}
+{"o":3476.1599530393,"h":3542.4268602407,"l":3475.5168338935,"c":3534.0551538503,"v":469546.5408910051,"t":1711317600}
+{"o":3534.0551538503,"h":3567.9494024191,"l":3499.9411265139,"c":3512.8103441805,"v":504667.2375355055,"t":1711321200}
+{"o":3512.8103441805,"h":3519.8896137391,"l":3457.7197640535,"c":3464.4583800909,"v":430201.761847832,"t":1711324800}
+{"o":3464.4583800909,"h":3501.9101479534,"l":3459.2212923009,"c":3495.5751730611,"v":436582.8800908683,"t":1711328400}
+{"o":3495.5751730611,"h":3528.5741922208,"l":3484.5817053397,"c":3519.5910494177,"v":407077.603544676,"t":1711332000}
+{"o":3519.5910494177,"h":3545.0098934528,"l":3510.4378829617,"c":3530.8143181469,"v":348533.6470722323,"t":1711335600}
+{"o":3530.8143181469,"h":3546.4956645642,"l":3512.34053805,"c":3538.1887372605,"v":350702.7292396975,"t":1711339200}
+{"o":3538.1887372605,"h":3578.1036003482,"l":3523.5170879991,"c":3553.4594495086,"v":323502.6588459554,"t":1711342800}
+{"o":3553.4594495086,"h":3598.240245379,"l":3543.7596928681,"c":3590.6382379294,"v":275162.6250506047,"t":1711346400}
+{"o":3590.6382379294,"h":3623.9729830686,"l":3545.4132220141,"c":3548.4728222938,"v":360117.1427141441,"t":1711350000}
+{"o":3548.4728222938,"h":3585.4936353285,"l":3546.7657386089,"c":3573.9096259233,"v":304334.6312839515,"t":1711353600}
+{"o":3573.9096259233,"h":3620.4662240412,"l":3567.2755033716,"c":3616.4027503929,"v":315539.3608157927,"t":1711357200}
+{"o":3616.4027503929,"h":3677.4018341476,"l":3604.8227374067,"c":3622.1140971648,"v":431990.0042836014,"t":1711360800}
+{"o":3622.1140971648,"h":3640.7370144374,"l":3583.715607866,"c":3591.1706847357,"v":365662.3894376922,"t":1711364400}
+{"o":3591.1706847357,"h":3605.995238875,"l":3557.6376328003,"c":3575.8931324848,"v":368042.0934326861,"t":1711368000}
+{"o":3575.8931324848,"h":3645.8276944768,"l":3560.5662581581,"c":3639.8131047392,"v":392800.2854346604,"t":1711371600}
+{"o":3639.8131047392,"h":3759.8742682503,"l":3614.4048534506,"c":3678.3751999206,"v":716057.9019732348,"t":1711375200}
+{"o":3678.3751999206,"h":3696.9078224609,"l":3643.128612731,"c":3683.4729451004,"v":622285.0527078296,"t":1711378800}
+{"o":3683.4729451004,"h":3698.9597715367,"l":3633.109847444,"c":3686.5136348217,"v":613261.5793730014,"t":1711382400}
+{"o":3686.5136348217,"h":3718.9886839958,"l":3310.6259996701,"c":3326.8610109158,"v":589842.2065116076,"t":1711386000}
+{"o":3326.8610109158,"h":3338.986176114,"l":3302.4085566298,"c":3312.8053283519,"v":404285.2162189232,"t":1711389600}
+{"o":3312.8053283519,"h":3320.0428576657,"l":3285.168989003,"c":3312.7922598465,"v":465247.991764376,"t":1711393200}
+{"o":3312.7922598465,"h":3327.4289549741,"l":3294.559239251,"c":3305.3488674299,"v":387314.7722268896,"t":1711396800}
+{"o":3305.3488674299,"h":3315.9688803108,"l":3252.8896510601,"c":3264.6698853393,"v":461740.5860913051,"t":1711400400}
+{"o":3264.6698853393,"h":3296.23391306,"l":3254.759019564,"c":3286.447344106,"v":424592.9938557047,"t":1711404000}
+{"o":3286.447344106,"h":3311.8574793459,"l":3245.2361569305,"c":3254.3409823719,"v":367697.4396329193,"t":1711407600}
+{"o":3254.3409823719,"h":3286.9239866655,"l":3239.4970700379,"c":3255.0497765023,"v":445466.8689961327,"t":1711411200}
+{"o":3255.0497765023,"h":3276.0314175215,"l":3244.6017319458,"c":3269.4911523273,"v":334758.5354520082,"t":1711414800}
+{"o":3269.4911523273,"h":3303.6429886972,"l":3256.7562283777,"c":3300.939733087,"v":392998.9081202822,"t":1711418400}
+{"o":3300.939733087,"h":3309.4521480681,"l":3285.6546737899,"c":3301.0256433356,"v":345225.8985353514,"t":1711422000}
+{"o":3301.0256433356,"h":3347.4482424563,"l":3295.8359870612,"c":3341.2755297189,"v":380668.4459296105,"t":1711425600}
+{"o":3341.2755297189,"h":3377.9482270927,"l":3332.7036038126,"c":3355.6690515221,"v":441391.8614009998,"t":1711429200}
+{"o":3355.6690515221,"h":3371.9680569148,"l":3335.7596891707,"c":3366.6731073818,"v":595380.1511578533,"t":1711432800}
+{"o":3366.6731073818,"h":3386.078224788,"l":3338.1457359814,"c":3343.2227933806,"v":762819.3311960201,"t":1711436400}
+{"o":3343.2227933806,"h":3356.8798879384,"l":3313.2066998139,"c":3347.1927780904,"v":612410.2368357249,"t":1711440000}
+{"o":3347.1927780904,"h":3369.4852419561,"l":3332.2310782499,"c":3365.0056769848,"v":424894.665459368,"t":1711443600}
+{"o":3365.0056769848,"h":3382.9434805274,"l":3351.360208423,"c":3361.6628028837,"v":440613.1263263805,"t":1711447200}
+{"o":3361.6628028837,"h":3379.860590593,"l":3349.6486912908,"c":3354.8943434158,"v":486436.057965146,"t":1711450800}
+{"o":3354.8943434158,"h":3370.6998433453,"l":3330.0447230129,"c":3354.6550274874,"v":499588.5687298406,"t":1711454400}
+{"o":3354.6550274874,"h":3362.8795921501,"l":3298.1239753063,"c":3319.7688901689,"v":743360.8596626319,"t":1711458000}
+{"o":3319.7688901689,"h":3329.5106967458,"l":3264.8911501655,"c":3305.4174988716,"v":1240480.545082072,"t":1711461600}
+{"o":3305.4174988716,"h":3307.1375183138,"l":3242.9155825647,"c":3281.2133459901,"v":781057.2129540882,"t":1711465200}
+{"o":3281.2133459901,"h":3303.2917671767,"l":3210.2457007066,"c":3227.815342647,"v":712419.0228572409,"t":1711468800}
+{"o":3227.815342647,"h":3256.8327493282,"l":3206.5662801262,"c":3249.2391869303,"v":540307.1422538998,"t":1711472400}
+{"o":3249.2391869303,"h":3295.9540419928,"l":3239.6679441629,"c":3260.7586875656,"v":437692.5521795145,"t":1711476000}
+{"o":3260.7586875656,"h":3269.0804288093,"l":3225.7966357171,"c":3240.7318886184,"v":533698.8065822752,"t":1711479600}
+{"o":3240.7318886184,"h":3273.4059629181,"l":3238.815409467,"c":3270.3992608729,"v":486189.9451757885,"t":1711483200}
+{"o":3270.3992608729,"h":3317.2894019417,"l":3259.4001391902,"c":3294.3856493249,"v":418626.0873871145,"t":1711486800}
+{"o":3294.3856493249,"h":3315.8062686937,"l":3268.2908312827,"c":3311.3254280097,"v":458498.5346974599,"t":1711490400}
+{"o":3311.3254280097,"h":3316.9069751703,"l":3279.0964974723,"c":3280.1629283569,"v":427518.2129884121,"t":1711494000}
+{"o":3280.1629283569,"h":3313.4684246641,"l":3248.3151443764,"c":3311.4790836696,"v":605207.2456684929,"t":1711497600}
+{"o":3311.4790836696,"h":3319.6193054282,"l":3275.4382517221,"c":3281.4168223143,"v":542739.2798047842,"t":1711501200}
+{"o":3281.4168223143,"h":3303.0041453667,"l":3261.6327619768,"c":3302.5410444288,"v":467444.8593605473,"t":1711504800}
+{"o":3302.5410444288,"h":3303.1620808087,"l":3256.9177251762,"c":3273.3411499967,"v":527222.1676264369,"t":1711508400}
+{"o":3273.3411499967,"h":3337.4610825911,"l":3236.327204624,"c":3306.4681725439,"v":526708.7394574899,"t":1711512000}
+{"o":3306.4681725439,"h":3329.1339504725,"l":3291.4062605379,"c":3325.31595455,"v":368799.8971196701,"t":1711515600}
+{"o":3325.31595455,"h":3332.6401940821,"l":3220.3710286877,"c":3316.2935329741,"v":445609.9890165981,"t":1711519200}
+{"o":3316.2935329741,"h":3321.9726953694,"l":3251.6137797909,"c":3266.6344492704,"v":460025.0870906182,"t":1711522800}
+{"o":3266.6344492704,"h":3282.4690329712,"l":3233.5508103947,"c":3237.6440513117,"v":400309.5988659647,"t":1711526400}
+{"o":3237.6440513117,"h":3258.7224886706,"l":3209.3764633023,"c":3253.5244136527,"v":490299.0413946016,"t":1711530000}
+{"o":3253.5244136527,"h":3269.3702519095,"l":3243.2709626749,"c":3262.1169333936,"v":409541.5648297378,"t":1711533600}
+{"o":3262.1169333936,"h":3299.111304324,"l":3238.9532752353,"c":3295.1644171369,"v":401593.6185252172,"t":1711537200}
+{"o":3295.1644171369,"h":3300.8156825893,"l":3253.9857292591,"c":3271.8119026399,"v":433129.7207366778,"t":1711540800}
+{"o":3271.8119026399,"h":3343.7204598995,"l":3235.8329745681,"c":3245.3154468862,"v":833665.1403454186,"t":1711544400}
+{"o":3245.3154468862,"h":3258.2567918558,"l":3159.3635457802,"c":3235.4235784013,"v":959571.2404483759,"t":1711548000}
+{"o":3235.4235784013,"h":3246.4675995246,"l":3164.1630700335,"c":3164.1630700335,"v":647486.5313502687,"t":1711551600}
+{"o":3164.1630700335,"h":3205.9283533859,"l":3149.0604128949,"c":3201.7963637358,"v":632002.9770094092,"t":1711555200}
+{"o":3201.7963637358,"h":3222.9105799858,"l":3190.8690824981,"c":3201.2057970629,"v":403250.1024721296,"t":1711558800}
+{"o":3201.2057970629,"h":3213.3667000245,"l":3167.0689285865,"c":3171.4583184325,"v":439032.0596771179,"t":1711562400}
+{"o":3171.4583184325,"h":3200.362647373,"l":3165.4223717636,"c":3192.2639085378,"v":377219.3842139562,"t":1711566000}
+{"o":3192.2639085378,"h":3238.0089264491,"l":3180.3339379473,"c":3236.9901501819,"v":423981.5515513067,"t":1711569600}
+{"o":3236.9901501819,"h":3243.9316731644,"l":3203.5165343372,"c":3222.7196495683,"v":388168.2869830016,"t":1711573200}
+{"o":3222.7196495683,"h":3272.2968802323,"l":3217.1384710901,"c":3268.5499846985,"v":408454.426421199,"t":1711576800}
+{"o":3268.5499846985,"h":3269.0751359032,"l":3228.503730135,"c":3255.4820663888,"v":391220.8861703369,"t":1711580400}
+{"o":3255.4820663888,"h":3288.6710644363,"l":3239.4459668281,"c":3260.1103345856,"v":584260.452812909,"t":1711584000}
+{"o":3260.1103345856,"h":3267.726164892,"l":3208.401868492,"c":3222.4885995118,"v":453867.9569257461,"t":1711587600}
+{"o":3222.4885995118,"h":3234.7440135126,"l":3166.1482496128,"c":3179.8387859638,"v":545387.1038412243,"t":1711591200}
+{"o":3179.8387859638,"h":3374.1757066076,"l":3155.5894705519,"c":3366.3694793009,"v":436690.3052074439,"t":1711594800}
+{"o":3366.3694793009,"h":3398.4930167006,"l":3347.6633894603,"c":3393.0770671226,"v":406778.4536258844,"t":1711598400}
+{"o":3393.0770671226,"h":3410.2786320316,"l":3383.3448328165,"c":3393.3714833291,"v":332992.5334935344,"t":1711602000}
+{"o":3393.3714833291,"h":3457.4162586423,"l":3384.6663317442,"c":3452.8449436645,"v":364244.6261114317,"t":1711605600}
+{"o":3452.8449436645,"h":3468.7969139186,"l":3436.2044255578,"c":3461.5757984454,"v":316374.502027866,"t":1711609200}
+{"o":3461.5757984454,"h":3482.3502015462,"l":3452.0244162151,"c":3453.7047595213,"v":340285.62165156,"t":1711612800}
+{"o":3453.7047595213,"h":3479.0203269742,"l":3446.2980309346,"c":3462.1928761948,"v":340159.3748221896,"t":1711616400}
+{"o":3462.1928761948,"h":3469.1882814779,"l":3425.1174932725,"c":3445.5023724752,"v":408152.8114788883,"t":1711620000}
+{"o":3445.5023724752,"h":3456.8456931216,"l":3412.2395037022,"c":3424.3244284428,"v":352974.0479828155,"t":1711623600}
+{"o":3424.3244284428,"h":3435.3520227175,"l":3382.1940676626,"c":3402.9274708796,"v":405923.7529376522,"t":1711627200}
+{"o":3402.9274708796,"h":3439.797438368,"l":3376.7015971214,"c":3438.4453055751,"v":514877.4118828775,"t":1711630800}
+{"o":3438.4453055751,"h":3504.4805349618,"l":3422.3451679892,"c":3493.2059745363,"v":683852.4378647153,"t":1711634400}
+{"o":3493.2059745363,"h":3495.0853159403,"l":3437.0053880808,"c":3463.1481784851,"v":586793.7303020451,"t":1711638000}
+{"o":3463.1481784851,"h":3474.3833046901,"l":3415.3989831566,"c":3425.2447230824,"v":549867.1159805016,"t":1711641600}
+{"o":3425.2447230824,"h":3429.7041073116,"l":3407.723875102,"c":3425.4538359502,"v":479297.225039446,"t":1711645200}
+{"o":3425.4538359502,"h":3463.5033156973,"l":3410.4740354937,"c":3441.8405594145,"v":440334.9822541228,"t":1711648800}
+{"o":3441.8405594145,"h":3475.6019694505,"l":3429.8142233064,"c":3445.4692390291,"v":547463.532528175,"t":1711652400}
+{"o":3445.4692390291,"h":3485.4189740003,"l":3440.8871893424,"c":3467.9372256974,"v":545649.2304326985,"t":1711656000}
+{"o":3467.9372256974,"h":3494.8866847922,"l":3435.115557018,"c":3462.6935518908,"v":576151.0694880687,"t":1711659600}
+{"o":3462.6935518908,"h":3512.4288301853,"l":3444.7930030318,"c":3510.553791158,"v":451362.6339260364,"t":1711663200}
+{"o":3510.553791158,"h":3536.8106243689,"l":3496.3620646025,"c":3506.0245884,"v":493996.7089723542,"t":1711666800}
+{"o":3506.0245884,"h":3507.4002424031,"l":3468.1343968026,"c":3486.8263507067,"v":446949.4197318056,"t":1711670400}
+{"o":3486.8263507067,"h":3527.4011640722,"l":3477.2921991617,"c":3489.228954556,"v":495941.8148154986,"t":1711674000}
+{"o":3489.228954556,"h":3514.8770952902,"l":3470.204570922,"c":3498.7351680584,"v":507326.9627688175,"t":1711677600}
+{"o":3498.7351680584,"h":3519.4582628823,"l":3473.9082371434,"c":3481.9502485829,"v":466443.8620010193,"t":1711681200}
+{"o":3481.9502485829,"h":3495.8670420972,"l":3460.0982995045,"c":3466.8927075135,"v":435310.4577569775,"t":1711684800}
+{"o":3466.8927075135,"h":3477.6052711816,"l":3433.7875999911,"c":3438.849625909,"v":462952.9531815926,"t":1711688400}
+{"o":3438.849625909,"h":3458.6430647577,"l":3425.6002854996,"c":3447.9581584817,"v":353687.3951391025,"t":1711692000}
+{"o":3447.9581584817,"h":3457.6024581858,"l":3390.726797595,"c":3395.4195389206,"v":409293.42825727,"t":1711695600}
+{"o":3395.4195389206,"h":3442.1198754847,"l":3389.9227982953,"c":3428.7947020337,"v":351922.6621630636,"t":1711699200}
+{"o":3428.7947020337,"h":3441.5860839416,"l":3389.5963140078,"c":3396.9095558578,"v":357814.3850476666,"t":1711702800}
+{"o":3396.9095558578,"h":3433.0787685523,"l":3390.4667655884,"c":3431.1426472131,"v":360892.3266623789,"t":1711706400}
+{"o":3431.1426472131,"h":3448.8101187982,"l":3422.2681946479,"c":3436.033397969,"v":356535.5957225305,"t":1711710000}
+{"o":3436.033397969,"h":3447.0340049559,"l":3413.1779242282,"c":3434.5897782115,"v":406351.1033128157,"t":1711713600}
+{"o":3434.5897782115,"h":3461.0466620017,"l":3422.104483117,"c":3453.9751852479,"v":498725.3777117218,"t":1711717200}
+{"o":3453.9751852479,"h":3509.9915571008,"l":3442.8812470332,"c":3486.3935472886,"v":584092.3150955115,"t":1711720800}
+{"o":3486.3935472886,"h":3492.1847039276,"l":3409.5970973494,"c":3417.2248719793,"v":682041.9932362582,"t":1711724400}
+{"o":3417.2248719793,"h":3462.0302576194,"l":3412.3174336678,"c":3415.7678470034,"v":597174.6123920849,"t":1711728000}
+{"o":3415.7678470034,"h":3444.9733823593,"l":3411.6385510072,"c":3439.5000129012,"v":671476.6153918322,"t":1711731600}
+{"o":3439.5000129012,"h":3447.9976094836,"l":3416.4574978513,"c":3443.3175094368,"v":607634.9904592095,"t":1711735200}
+{"o":3443.3175094368,"h":3471.0451466633,"l":3428.7461105198,"c":3469.6899482061,"v":630458.2799873208,"t":1711738800}
+{"o":3469.6899482061,"h":3511.597333963,"l":3454.4488331264,"c":3506.3683410483,"v":618584.9738531271,"t":1711742400}
+{"o":3506.3683410483,"h":3511.7931787241,"l":3464.0312300107,"c":3486.4512910378,"v":644672.5058409896,"t":1711746000}
+{"o":3486.4512910378,"h":3559.9899814146,"l":3481.3528351592,"c":3554.2072264823,"v":563772.0686795012,"t":1711749600}
+{"o":3554.2072264823,"h":3572.8480297233,"l":3536.3608863794,"c":3552.3996556743,"v":631670.7039474623,"t":1711753200}
+{"o":3552.3996556743,"h":3596.1171646799,"l":3529.7299883294,"c":3589.9934673573,"v":649896.0617163791,"t":1711756800}
+{"o":3589.9934673573,"h":3599.0903235768,"l":3553.6129054039,"c":3556.6776231143,"v":634082.0554284863,"t":1711760400}
+{"o":3556.6776231143,"h":3571.6617057081,"l":3540.3319270106,"c":3550.1193142124,"v":533113.0774373703,"t":1711764000}
+{"o":3550.1193142124,"h":3572.5249285618,"l":3548.4978631494,"c":3565.1111580278,"v":536390.2790798545,"t":1711767600}
+{"o":3565.1111580278,"h":3671.0974346396,"l":3561.7004510086,"c":3669.0965835658,"v":779021.7793808667,"t":1711771200}
+{"o":3669.0965835658,"h":3697.8660561087,"l":3649.2936516132,"c":3675.3050507016,"v":733349.6627896441,"t":1711774800}
+{"o":3675.3050507016,"h":3695.818285784,"l":3648.6935435802,"c":3658.0282343061,"v":744917.8899358142,"t":1711778400}
+{"o":3658.0282343061,"h":3674.6624405303,"l":3616.3130457442,"c":3621.2400716852,"v":730758.3029392186,"t":1711782000}
+{"o":3621.2400716852,"h":3636.5643355931,"l":3572.1117051902,"c":3599.0064506373,"v":682327.0811668308,"t":1711785600}
+{"o":3599.0064506373,"h":3639.2345438612,"l":3396.4724380521,"c":3425.5431183751,"v":558663.0223087221,"t":1711789200}
+{"o":3425.5431183751,"h":3440.4730081538,"l":3414.4271333087,"c":3425.1033745417,"v":475890.8010013656,"t":1711792800}
+{"o":3425.1033745417,"h":3472.7671670665,"l":3425.1033745417,"c":3458.3794828484,"v":488916.9027649061,"t":1711796400}
+{"o":3458.3794828484,"h":3471.3260895977,"l":3438.4834615963,"c":3461.4667372595,"v":498413.4697176522,"t":1711800000}
+{"o":3461.4667372595,"h":3463.436612003,"l":3430.0620893617,"c":3447.0668941944,"v":533337.2705417044,"t":1711803600}
+{"o":3447.0668941944,"h":3456.08235052,"l":3410.1742767007,"c":3423.8419698064,"v":569813.8056161746,"t":1711807200}
+{"o":3423.8419698064,"h":3444.0365846293,"l":3414.1939728617,"c":3431.4639447484,"v":678558.3567413904,"t":1711810800}
+{"o":3431.4639447484,"h":3458.2953137236,"l":3419.2047216621,"c":3454.8126333214,"v":733675.3604147336,"t":1711814400}
+{"o":3454.8126333214,"h":3459.5319383652,"l":3433.9581485382,"c":3443.6114221963,"v":532634.5898639301,"t":1711818000}
+{"o":3443.6114221963,"h":3456.5528287623,"l":3425.058247654,"c":3427.2776121877,"v":485741.2132579964,"t":1711821600}
+{"o":3427.2776121877,"h":3437.4702903374,"l":3382.7216041372,"c":3418.4601540302,"v":574035.972043477,"t":1711825200}
+{"o":3418.4601540302,"h":3422.6969816284,"l":3400.3051988116,"c":3407.0188602906,"v":430854.2580915273,"t":1711828800}
+{"o":3407.0188602906,"h":3509.0677043188,"l":3387.1556133637,"c":3500.1885656155,"v":397780.620733596,"t":1711832400}
+{"o":3500.1885656155,"h":3527.3926385686,"l":3489.8224719057,"c":3517.6348707487,"v":460261.0113453118,"t":1711836000}
+{"o":3517.6348707487,"h":3522.1567262225,"l":3465.8886381225,"c":3482.7516955854,"v":501265.1853030321,"t":1711839600}
+{"o":3482.7516955854,"h":3529.997334669,"l":3474.1935136954,"c":3501.7202796774,"v":536660.428084523,"t":1711843200}
+{"o":3501.7202796774,"h":3537.0582489723,"l":3485.6423418386,"c":3529.1778150985,"v":531878.6465764679,"t":1711846800}
+{"o":3529.1778150985,"h":3536.4941226498,"l":3496.8484113688,"c":3503.7121223007,"v":548203.4525183358,"t":1711850400}
+{"o":3503.7121223007,"h":3515.9665791928,"l":3470.7982919823,"c":3482.91256008,"v":494455.1013991081,"t":1711854000}
+{"o":3482.91256008,"h":3506.9130876455,"l":3475.3058575378,"c":3502.1177991227,"v":376372.1931633227,"t":1711857600}
+{"o":3502.1177991227,"h":3526.7042290301,"l":3490.2878008923,"c":3522.0310662011,"v":378071.3370110907,"t":1711861200}
+{"o":3522.0310662011,"h":3526.4591997569,"l":3490.5805781881,"c":3495.5346448357,"v":373035.1923817963,"t":1711864800}
+{"o":3495.5346448357,"h":3535.111367041,"l":3491.041934573,"c":3525.8464730275,"v":374269.6918632304,"t":1711868400}
+{"o":3525.8464730275,"h":3536.2114387581,"l":3512.3285816594,"c":3531.1446389992,"v":462411.2547512687,"t":1711872000}
+{"o":3531.1446389992,"h":3533.3519012348,"l":3504.6027651903,"c":3523.1894294551,"v":490458.0818279352,"t":1711875600}
+{"o":3523.1894294551,"h":3532.5951389572,"l":3501.7332838458,"c":3513.5013818653,"v":413558.4160573506,"t":1711879200}
+{"o":3513.5013818653,"h":3530.2410039143,"l":3502.0488876179,"c":3509.3359587629,"v":366357.8131434062,"t":1711882800}
+{"o":3509.3359587629,"h":3533.5915835767,"l":3502.7985892135,"c":3517.4048664862,"v":384946.9722490637,"t":1711886400}
+{"o":3517.4048664862,"h":3543.8311673326,"l":3505.6477885447,"c":3531.3354391838,"v":500012.2847363994,"t":1711890000}
+{"o":3531.3354391838,"h":3538.3056888772,"l":3509.2942996368,"c":3520.0019780905,"v":484596.5660744924,"t":1711893600}
+{"o":3520.0019780905,"h":3531.8505550518,"l":3503.5934843571,"c":3506.1093989056,"v":513732.8090508675,"t":1711897200}
+{"o":3506.1093989056,"h":3526.1894759631,"l":3502.5879705216,"c":3518.4965288561,"v":511793.1016651909,"t":1711900800}
+{"o":3518.4965288561,"h":3534.8406486162,"l":3508.2518698729,"c":3528.1127696631,"v":514315.4525762796,"t":1711904400}
+{"o":3528.1127696631,"h":3574.166702464,"l":3513.6658437715,"c":3554.8426107816,"v":535381.0856923526,"t":1711908000}
+{"o":3554.8426107816,"h":3610.6582398475,"l":3545.7572002161,"c":3584.9107400456,"v":625682.4684587063,"t":1711911600}
+{"o":3584.9107400456,"h":3599.4970481435,"l":3556.0503465101,"c":3572.9650067393,"v":520101.6161588357,"t":1711915200}
+{"o":3572.9650067393,"h":3583.6715866531,"l":3556.4373691229,"c":3577.5913911166,"v":541950.1439051076,"t":1711918800}
+{"o":3577.5913911166,"h":3605.0526620502,"l":3562.7958386039,"c":3594.8205370588,"v":563996.8691336775,"t":1711922400}
+{"o":3594.8205370588,"h":3648.6525304518,"l":3582.5581099859,"c":3624.9579407155,"v":665198.7212063173,"t":1711926000}
+{"o":3624.9579407155,"h":3643.3460761234,"l":3599.6031675981,"c":3620.733612343,"v":659809.285582968,"t":1711929600}
+{"o":3620.733612343,"h":3664.4846650074,"l":3612.0926743108,"c":3639.2159019854,"v":683458.2659706465,"t":1711933200}
+{"o":3639.2159019854,"h":3651.2387999572,"l":3623.4347867475,"c":3634.3889628596,"v":602799.1477044069,"t":1711936800}
+{"o":3634.3889628596,"h":3650.0791320196,"l":3608.2247903812,"c":3631.0646869112,"v":635804.2229976046,"t":1711940400}
+{"o":3631.0646869112,"h":3654.841296405,"l":3603.4759803773,"c":3605.389326114,"v":627463.2007594107,"t":1711944000}
+{"o":3605.389326114,"h":3620.1692793129,"l":3470.990362124,"c":3492.461660929,"v":1033054.0400529092,"t":1711947600}
+{"o":3492.461660929,"h":3557.0270002057,"l":3482.2905753915,"c":3552.192534063,"v":826701.8437735512,"t":1711951200}
+{"o":3552.192534063,"h":3582.7440182509,"l":3543.4686199944,"c":3548.6278331965,"v":525616.2719797484,"t":1711954800}
+{"o":3548.6278331965,"h":3560.5711650218,"l":3501.7831140013,"c":3521.7413390154,"v":610469.7508456717,"t":1711958400}
+{"o":3521.7413390154,"h":3550.579926135,"l":3519.6458885994,"c":3527.6118420711,"v":435340.1057635996,"t":1711962000}
+{"o":3527.6118420711,"h":3543.5000668604,"l":3491.8066750913,"c":3521.8590267692,"v":429089.505620726,"t":1711965600}
+{"o":3521.8590267692,"h":3539.8741759047,"l":3497.9697907913,"c":3498.9543019101,"v":434059.6719671161,"t":1711969200}
+{"o":3498.9543019101,"h":3529.9232081786,"l":3494.0294104137,"c":3528.385645327,"v":483267.1272320381,"t":1711972800}
+{"o":3528.385645327,"h":3546.8154979381,"l":3512.1814954117,"c":3528.1571765502,"v":610441.9280418333,"t":1711976400}
+{"o":3528.1571765502,"h":3542.2251101015,"l":3415.3905101347,"c":3430.6522339741,"v":861158.5225429549,"t":1711980000}
+{"o":3430.6522339741,"h":3439.9384831894,"l":3350.7280305945,"c":3370.8389305433,"v":944537.9134976279,"t":1711983600}
+{"o":3370.8389305433,"h":3424.1717989314,"l":3354.5063281162,"c":3395.6172099827,"v":716766.9299014336,"t":1711987200}
+{"o":3395.6172099827,"h":3411.3591141579,"l":3365.6025038807,"c":3407.3205518062,"v":552535.1017297786,"t":1711990800}
+{"o":3407.3205518062,"h":3409.7975690622,"l":3359.7941075848,"c":3398.41963714,"v":615927.0925902927,"t":1711994400}
+{"o":3398.41963714,"h":3469.2355665957,"l":3385.7380833323,"c":3465.6370873926,"v":565248.6831439668,"t":1711998000}
+{"o":3465.6370873926,"h":3474.27274213,"l":3435.0579527434,"c":3472.720535617,"v":525307.6958228272,"t":1712001600}
+{"o":3472.720535617,"h":3476.8604766198,"l":3449.9036569755,"c":3455.3368294203,"v":445290.5592555344,"t":1712005200}
+{"o":3455.3368294203,"h":3472.0085199151,"l":3441.1705928705,"c":3458.4345822105,"v":511870.0913031733,"t":1712008800}
+{"o":3458.4345822105,"h":3475.3682616624,"l":3445.5020176619,"c":3446.4361648198,"v":492025.2661315472,"t":1712012400}
+{"o":3446.4361648198,"h":3458.6847037102,"l":3377.9731871872,"c":3401.4651627418,"v":628294.6785569793,"t":1712016000}
+{"o":3401.4651627418,"h":3442.1797900119,"l":3390.9225423483,"c":3408.5803331628,"v":515884.5692387876,"t":1712019600}
+{"o":3408.5803331628,"h":3412.5260373483,"l":3260.3128865872,"c":3325.8675718539,"v":1120510.9311404836,"t":1712023200}
+{"o":3325.8675718539,"h":3342.8071497888,"l":3281.4846621934,"c":3291.7362439768,"v":841080.5525450177,"t":1712026800}
+{"o":3291.7362439768,"h":3311.5317857952,"l":3264.8205029976,"c":3291.087613977,"v":649998.7862986173,"t":1712030400}
+{"o":3291.087613977,"h":3310.4696997506,"l":3248.2327651959,"c":3308.0241118651,"v":651202.4701136549,"t":1712034000}
+{"o":3308.0241118651,"h":3340.5868554099,"l":3293.316353207,"c":3326.7484838646,"v":647768.1874755371,"t":1712037600}
+{"o":3326.7484838646,"h":3337.1811222315,"l":3276.7198107057,"c":3284.1696996659,"v":495545.2455853969,"t":1712041200}
+{"o":3284.1696996659,"h":3296.259073942,"l":3236.1414890657,"c":3248.1031428719,"v":468450.1000772545,"t":1712044800}
+{"o":3248.1031428719,"h":3281.2993621321,"l":3222.2738637263,"c":3267.4703798766,"v":600696.9440881163,"t":1712048400}
+{"o":3267.4703798766,"h":3273.3466090306,"l":3219.0055477549,"c":3241.8526666932,"v":458000.5133048296,"t":1712052000}
+{"o":3241.8526666932,"h":3251.4031691905,"l":3176.402433589,"c":3223.3617356286,"v":548194.3382071574,"t":1712055600}
+{"o":3223.3617356286,"h":3257.7078305342,"l":3195.7925547902,"c":3208.1704517044,"v":528595.1806525829,"t":1712059200}
+{"o":3208.1704517044,"h":3223.3381576256,"l":3150.9523714022,"c":3198.9543283569,"v":716242.0435971136,"t":1712062800}
+{"o":3198.9543283569,"h":3267.1603842547,"l":3184.9451929515,"c":3233.850368786,"v":675802.4004019846,"t":1712066400}
+{"o":3233.850368786,"h":3265.0120376609,"l":3165.4556777432,"c":3179.6676325675,"v":721565.331263011,"t":1712070000}
+{"o":3179.6676325675,"h":3244.0368887352,"l":3170.3321550799,"c":3234.4417838162,"v":986624.358725987,"t":1712073600}
+{"o":3234.4417838162,"h":3271.6141197344,"l":3202.8730096871,"c":3269.2706603575,"v":706831.9398622251,"t":1712077200}
+{"o":3269.2706603575,"h":3320.5682047706,"l":3255.4369233453,"c":3316.6452442168,"v":627785.9244072411,"t":1712080800}
+{"o":3316.6452442168,"h":3350.145211678,"l":3301.6119533657,"c":3330.6672912844,"v":580819.990321463,"t":1712084400}
+{"o":3330.6672912844,"h":3340.842684692,"l":3293.7854276033,"c":3311.252569036,"v":651254.0728505891,"t":1712088000}
+{"o":3311.252569036,"h":3322.3280984031,"l":3269.3565117035,"c":3295.0395979324,"v":630846.0775849565,"t":1712091600}
+{"o":3295.0395979324,"h":3319.8559820989,"l":3280.6349798938,"c":3299.1644693852,"v":471616.1100878541,"t":1712095200}
+{"o":3299.1644693852,"h":3300.3721018881,"l":3237.7231459692,"c":3251.4956795358,"v":487659.1244633506,"t":1712098800}
+{"o":3251.4956795358,"h":3271.1334710533,"l":3156.9395460878,"c":3245.2821080568,"v":736477.1169741516,"t":1712102400}
+{"o":3245.2821080568,"h":3335.685598264,"l":3200.3550129648,"c":3319.6022430461,"v":642361.9373044807,"t":1712106000}
+{"o":3319.6022430461,"h":3341.4461580579,"l":3292.7426820459,"c":3329.2585574014,"v":528595.4932049321,"t":1712109600}
+{"o":3329.2585574014,"h":3388.3933973037,"l":3302.8116061329,"c":3376.7692816751,"v":480156.9133887268,"t":1712113200}
+{"o":3376.7692816751,"h":3391.4751382698,"l":3350.8078719968,"c":3368.8745957857,"v":562255.1995955671,"t":1712116800}
+{"o":3368.8745957857,"h":3384.2199893671,"l":3346.2823321751,"c":3379.9290256095,"v":479814.680691823,"t":1712120400}
+{"o":3379.9290256095,"h":3580.9620884384,"l":3365.6430482846,"c":3557.2864995287,"v":483862.0798792936,"t":1712124000}
+{"o":3557.2864995287,"h":3572.3153019515,"l":3530.4313502251,"c":3541.3603210262,"v":368218.9190414741,"t":1712127600}
+{"o":3541.3603210262,"h":3575.3597719248,"l":3515.6978291843,"c":3558.5518184044,"v":428141.5365443233,"t":1712131200}
+{"o":3558.5518184044,"h":3574.3488776145,"l":3540.6737784209,"c":3551.2191369126,"v":393732.4907310691,"t":1712134800}
+{"o":3551.2191369126,"h":3565.3117667167,"l":3494.3256279689,"c":3518.865663472,"v":395340.7422968526,"t":1712138400}
+{"o":3518.865663472,"h":3526.2507325893,"l":3477.5735902592,"c":3505.5444700206,"v":662062.3039502153,"t":1712142000}
+{"o":3505.5444700206,"h":3528.4976826598,"l":3484.5023101444,"c":3509.5812318046,"v":742657.0114267241,"t":1712145600}
+{"o":3509.5812318046,"h":3534.6141225871,"l":3481.2920744555,"c":3490.9313421329,"v":703563.7241250252,"t":1712149200}
+{"o":3490.9313421329,"h":3578.1016381026,"l":3486.8239319578,"c":3555.1719309201,"v":700739.6227908779,"t":1712152800}
+{"o":3555.1719309201,"h":3562.0746071894,"l":3501.8346465899,"c":3527.7471811537,"v":614576.7983068342,"t":1712156400}
+{"o":3527.7471811537,"h":3564.1394696651,"l":3506.553411771,"c":3533.4750603737,"v":692118.3544162686,"t":1712160000}
+{"o":3533.4750603737,"h":3549.5497353019,"l":3493.9224873755,"c":3506.1213778442,"v":683747.1047137529,"t":1712163600}
+{"o":3506.1213778442,"h":3632.7384612555,"l":3440.3653265218,"c":3598.6619945762,"v":595227.6665091998,"t":1712167200}
+{"o":3598.6619945762,"h":3608.0374068895,"l":3553.8485626751,"c":3585.1015980727,"v":487514.8667188497,"t":1712170800}
+{"o":3585.1015980727,"h":3589.8072530531,"l":3526.4059067883,"c":3542.666384545,"v":610461.5907008415,"t":1712174400}
+{"o":3542.666384545,"h":3587.7977461595,"l":3502.5465418878,"c":3574.2606569719,"v":606741.2792568712,"t":1712178000}
+{"o":3574.2606569719,"h":3600.4461952265,"l":3561.3407492178,"c":3594.9394062988,"v":486803.7557176527,"t":1712181600}
+{"o":3594.9394062988,"h":3608.1040397878,"l":3549.8534963126,"c":3572.206295966,"v":417031.7013371204,"t":1712185200}
+{"o":3572.206295966,"h":3618.9915814035,"l":3562.224331917,"c":3605.426877163,"v":482196.7974269486,"t":1712188800}
+{"o":3605.426877163,"h":3606.5375391723,"l":3559.1517347923,"c":3586.4971037799,"v":464599.9934407229,"t":1712192400}
+{"o":3586.4971037799,"h":3591.9044176424,"l":3522.4891845382,"c":3541.7406216568,"v":586674.4718597378,"t":1712196000}
+{"o":3541.7406216568,"h":3559.1797548684,"l":3488.7165808734,"c":3505.0652853843,"v":564472.9572496719,"t":1712199600}
+{"o":3505.0652853843,"h":3519.69609211,"l":3449.4564162388,"c":3512.9247516443,"v":547178.134416324,"t":1712203200}
+{"o":3512.9247516443,"h":3541.7439257355,"l":3502.1834280376,"c":3528.9337951303,"v":451572.191451756,"t":1712206800}
+{"o":3528.9337951303,"h":3563.9062466755,"l":3522.2153451944,"c":3551.9204650774,"v":318000.8344923231,"t":1712210400}
+{"o":3551.9204650774,"h":3585.8680704769,"l":3541.95483546,"c":3568.2210698358,"v":308103.2672731545,"t":1712214000}
+{"o":3568.2210698358,"h":3594.999703123,"l":3559.6308075683,"c":3581.3964200995,"v":319884.7018131696,"t":1712217600}
+{"o":3581.3964200995,"h":3590.1150343638,"l":3540.888121445,"c":3576.8862527972,"v":355999.3202354605,"t":1712221200}
+{"o":3576.8862527972,"h":3597.4127306075,"l":3563.0117694625,"c":3581.013074649,"v":323266.0483324282,"t":1712224800}
+{"o":3581.013074649,"h":3596.0162502524,"l":3560.9724999795,"c":3579.6057944515,"v":347229.392501147,"t":1712228400}
+{"o":3579.6057944515,"h":3618.0229566921,"l":3566.7595405369,"c":3574.876154069,"v":600925.3038919743,"t":1712232000}
+{"o":3574.876154069,"h":3699.1990886465,"l":3565.2456512419,"c":3633.5986186778,"v":895990.315140921,"t":1712235600}
+{"o":3633.5986186778,"h":3660.088745045,"l":3615.2624279458,"c":3634.0583945828,"v":555039.590056185,"t":1712239200}
+{"o":3634.0583945828,"h":3645.4339579567,"l":3598.8284992238,"c":3609.8568241582,"v":501116.0476026494,"t":1712242800}
+{"o":3609.8568241582,"h":3638.9856698634,"l":3605.4281061025,"c":3618.5973252294,"v":421068.5755485399,"t":1712246400}
+{"o":3618.5973252294,"h":3654.4386061327,"l":3598.588667802,"c":3650.5417580412,"v":500637.3004927108,"t":1712250000}
+{"o":3650.5417580412,"h":3677.4635814881,"l":3581.7458560767,"c":3589.983231243,"v":695609.5278781141,"t":1712253600}
+{"o":3589.983231243,"h":3613.1783248837,"l":3521.5953586951,"c":3582.962690966,"v":515930.9626756439,"t":1712257200}
+{"o":3582.962690966,"h":3587.6231651605,"l":3488.8850127942,"c":3523.9068306812,"v":693514.2684575556,"t":1712260800}
+{"o":3523.9068306812,"h":3548.1091144202,"l":3497.116019636,"c":3515.1196699597,"v":545432.5679701378,"t":1712264400}
+{"o":3515.1196699597,"h":3537.8242297689,"l":3502.5251256564,"c":3518.8257670209,"v":408231.6176703646,"t":1712268000}
+{"o":3518.8257670209,"h":3559.3422721198,"l":3508.0739171706,"c":3553.5890620024,"v":366758.5716477447,"t":1712271600}
+{"o":3553.5890620024,"h":3573.4020381793,"l":3532.6310473126,"c":3572.5078163568,"v":388243.258357385,"t":1712275200}
+{"o":3572.5078163568,"h":3574.1718091019,"l":3501.0301766286,"c":3520.6106153886,"v":473882.6518585252,"t":1712278800}
+{"o":3520.6106153886,"h":3528.8722205517,"l":3423.8517550786,"c":3436.8509668343,"v":538312.9597517985,"t":1712282400}
+{"o":3436.8509668343,"h":3479.7079688039,"l":3425.6538254345,"c":3461.3712415577,"v":366186.1363355089,"t":1712286000}
+{"o":3461.3712415577,"h":3485.6207573548,"l":3377.6479910165,"c":3413.2439900561,"v":390166.3965373354,"t":1712289600}
+{"o":3413.2439900561,"h":3462.6890596092,"l":3337.8692553299,"c":3389.3691799402,"v":566673.9800196788,"t":1712293200}
+{"o":3389.3691799402,"h":3413.9451251057,"l":3368.0112821824,"c":3381.1638829236,"v":378861.7247399869,"t":1712296800}
+{"o":3381.1638829236,"h":3392.9109766456,"l":3326.6188724681,"c":3378.0922825359,"v":328399.6906478259,"t":1712300400}
+{"o":3378.0922825359,"h":3418.5944649532,"l":3315.8628258681,"c":3337.5907704198,"v":365938.2249895174,"t":1712304000}
+{"o":3337.5907704198,"h":3341.4955547007,"l":3297.4145689351,"c":3329.1092082586,"v":446534.2474635507,"t":1712307600}
+{"o":3329.1092082586,"h":3341.4916207487,"l":3277.913422541,"c":3320.4808812782,"v":425411.1404703381,"t":1712311200}
+{"o":3320.4808812782,"h":3333.6121949841,"l":3263.8410094714,"c":3273.6556298632,"v":389863.3801117365,"t":1712314800}
+{"o":3273.6556298632,"h":3337.9113983176,"l":3187.3600046178,"c":3334.603882657,"v":585285.2257971405,"t":1712318400}
+{"o":3334.603882657,"h":3437.1202460833,"l":3293.5443123866,"c":3381.2645074637,"v":595903.8485881521,"t":1712322000}
+{"o":3381.2645074637,"h":3453.2252287229,"l":3353.4352136769,"c":3400.0859127379,"v":565931.0144288943,"t":1712325600}
+{"o":3400.0859127379,"h":3420.9734261655,"l":3327.434536122,"c":3402.5971976806,"v":482869.7099390099,"t":1712329200}
+{"o":3402.5971976806,"h":3578.3194316298,"l":3338.2696709821,"c":3531.0954512277,"v":420579.6904725811,"t":1712332800}
+{"o":3531.0954512277,"h":3539.4124085474,"l":3473.7492853854,"c":3504.9779088251,"v":375898.5659888697,"t":1712336400}
+{"o":3504.9779088251,"h":3539.2300642748,"l":3488.4151831188,"c":3535.4631339806,"v":390341.6990891648,"t":1712340000}
+{"o":3535.4631339806,"h":3580.5850928097,"l":3519.7450199305,"c":3552.4970865113,"v":432325.5412892138,"t":1712343600}
+{"o":3552.4970865113,"h":3580.8877713862,"l":3543.5676595953,"c":3559.494918102,"v":503460.6110724628,"t":1712347200}
+{"o":3559.494918102,"h":3597.9066645879,"l":3543.2424379655,"c":3543.5974737414,"v":395190.1495829082,"t":1712350800}
+{"o":3543.5974737414,"h":3558.1831602914,"l":3524.6111997588,"c":3529.7782120263,"v":313285.1839455844,"t":1712354400}
+{"o":3529.7782120263,"h":3554.3980994925,"l":3522.9693052851,"c":3528.2582661794,"v":277604.2789149527,"t":1712358000}
+{"o":3528.2582661794,"h":3572.8224412774,"l":3511.1140591524,"c":3547.1570884206,"v":376962.9474839777,"t":1712361600}
+{"o":3547.1570884206,"h":3570.6079963405,"l":3529.5191279618,"c":3536.0315384001,"v":297057.6319243374,"t":1712365200}
+{"o":3536.0315384001,"h":3550.4331526515,"l":3509.5854685647,"c":3517.2155290724,"v":286018.3976951393,"t":1712368800}
+{"o":3517.2155290724,"h":3569.7429810556,"l":3508.1880170174,"c":3559.598843,"v":275813.2601684953,"t":1712372400}
+{"o":3559.598843,"h":3566.3300015819,"l":3538.5818838044,"c":3555.3327082397,"v":271594.9667716049,"t":1712376000}
+{"o":3555.3327082397,"h":3607.5065868981,"l":3544.2519833037,"c":3591.9529953769,"v":355455.5511410601,"t":1712379600}
+{"o":3591.9529953769,"h":3606.0310474593,"l":3579.8786740381,"c":3599.2991144298,"v":303829.4996185338,"t":1712383200}
+{"o":3599.2991144298,"h":3604.5914576785,"l":3567.7752201745,"c":3587.9345147749,"v":282137.4049328621,"t":1712386800}
+{"o":3587.9345147749,"h":3606.4674443284,"l":3571.6289551809,"c":3600.2032219131,"v":286174.8602497029,"t":1712390400}
+{"o":3600.2032219131,"h":3613.2293462116,"l":3560.8980091624,"c":3566.3722821225,"v":288623.1460665449,"t":1712394000}
+{"o":3566.3722821225,"h":3581.0608183618,"l":3547.6531534729,"c":3563.4778761237,"v":240738.719090092,"t":1712397600}
+{"o":3563.4778761237,"h":3577.4018539424,"l":3544.8346837357,"c":3557.84961219,"v":222830.1285795437,"t":1712401200}
+{"o":3557.84961219,"h":3571.4391271886,"l":3531.485929404,"c":3546.8966350622,"v":243586.2000824691,"t":1712404800}
+{"o":3546.8966350622,"h":3553.8697436885,"l":3496.2547843921,"c":3526.3366176588,"v":225867.17891166,"t":1712408400}
+{"o":3526.3366176588,"h":3564.6687547989,"l":3509.1253392665,"c":3548.0210784673,"v":243647.3031735198,"t":1712412000}
+{"o":3548.0210784673,"h":3617.5926443604,"l":3540.9278293501,"c":3585.7161380665,"v":313820.6450635003,"t":1712415600}
+{"o":3585.7161380665,"h":3624.3487087267,"l":3576.2303280063,"c":3597.3794893324,"v":444284.3669711064,"t":1712419200}
+{"o":3597.3794893324,"h":3612.4976900976,"l":3552.4204212304,"c":3592.5422063702,"v":349988.1989165772,"t":1712422800}
+{"o":3592.5422063702,"h":3606.1156651215,"l":3567.2768052895,"c":3587.0508529429,"v":294259.4017274331,"t":1712426400}
+{"o":3587.0508529429,"h":3602.4842597662,"l":3579.6677909722,"c":3592.3853200349,"v":278548.3612084679,"t":1712430000}
+{"o":3592.3853200349,"h":3606.8276685099,"l":3579.6282548721,"c":3602.5648412946,"v":304831.2210188123,"t":1712433600}
+{"o":3602.5648412946,"h":3615.9791008376,"l":3582.6723648991,"c":3598.495500077,"v":320610.6222952188,"t":1712437200}
+{"o":3598.495500077,"h":3626.2704048212,"l":3582.9013452922,"c":3617.1743631534,"v":425909.9198586494,"t":1712440800}
+{"o":3617.1743631534,"h":3650.2890117528,"l":3612.8021774459,"c":3620.9244317239,"v":472917.8147868604,"t":1712444400}
+{"o":3620.9244317239,"h":3627.5261790303,"l":3553.2623009955,"c":3605.9941777655,"v":303440.198714212,"t":1712448000}
+{"o":3605.9941777655,"h":3697.7629320423,"l":3418.2346754257,"c":3517.8193156384,"v":418389.7510864414,"t":1712451600}
+{"o":3517.8193156384,"h":3536.0173571646,"l":3482.1824167592,"c":3490.945652778,"v":378679.8504675934,"t":1712455200}
+{"o":3490.945652778,"h":3520.806916462,"l":3480.9153022408,"c":3487.0858735649,"v":368762.7480039085,"t":1712458800}
+{"o":3487.0858735649,"h":3532.0112513293,"l":3473.2812791781,"c":3483.8272642617,"v":343145.9367356999,"t":1712462400}
+{"o":3483.8272642617,"h":3503.987027023,"l":3474.0925514659,"c":3493.3345577442,"v":276693.7894399663,"t":1712466000}
+{"o":3493.3345577442,"h":3507.1608643916,"l":3457.2536731836,"c":3464.6225265496,"v":360398.7040375868,"t":1712469600}
+{"o":3464.6225265496,"h":3476.5898901387,"l":3456.7287197965,"c":3468.4612710783,"v":282719.1749882387,"t":1712473200}
+{"o":3468.4612710783,"h":3490.4224499168,"l":3459.8554602894,"c":3475.2833366507,"v":271471.4755826058,"t":1712476800}
+{"o":3475.2833366507,"h":3485.3258744139,"l":3443.3535590479,"c":3460.5286308612,"v":244824.6544298154,"t":1712480400}
+{"o":3460.5286308612,"h":3484.7120044292,"l":3447.5253032599,"c":3481.3039751505,"v":230318.6805231222,"t":1712484000}
+{"o":3481.3039751505,"h":3496.5083376192,"l":3465.9021711322,"c":3487.4733971696,"v":226994.9803700001,"t":1712487600}
+{"o":3487.4733971696,"h":3504.7569208036,"l":3462.5788044871,"c":3494.3170819781,"v":216695.2012186792,"t":1712491200}
+{"o":3494.3170819781,"h":3510.9648866356,"l":3485.1842541329,"c":3502.7892739882,"v":323754.3138121317,"t":1712494800}
+{"o":3502.7892739882,"h":3518.889715444,"l":3481.7361780696,"c":3507.8828609161,"v":269527.5689243746,"t":1712498400}
+{"o":3507.8828609161,"h":3530.5818504616,"l":3465.222656626,"c":3467.2465300517,"v":319732.9667653239,"t":1712502000}
+{"o":3467.2465300517,"h":3524.4471546194,"l":3464.7966527395,"c":3504.7284056618,"v":376868.981513099,"t":1712505600}
+{"o":3504.7284056618,"h":3516.8828125866,"l":3467.5581495306,"c":3475.9710250626,"v":350425.7673578372,"t":1712509200}
+{"o":3475.9710250626,"h":3486.5840398055,"l":3427.4783250181,"c":3450.630832185,"v":409493.181421171,"t":1712512800}
+{"o":3450.630832185,"h":3464.8655997832,"l":3425.0814359385,"c":3440.3010057949,"v":451880.7047173231,"t":1712516400}
+{"o":3440.3010057949,"h":3464.5369159223,"l":3424.3841291015,"c":3449.6815881921,"v":370218.176719682,"t":1712520000}
+{"o":3449.6815881921,"h":3465.4591708368,"l":3424.6776035111,"c":3430.9144577997,"v":294932.4315392583,"t":1712523600}
+{"o":3430.9144577997,"h":3472.7259271737,"l":3410.7392782709,"c":3445.3295321086,"v":290559.4242101269,"t":1712527200}
+{"o":3445.3295321086,"h":3473.6823215242,"l":3437.9949272484,"c":3463.2394825592,"v":261051.9265595026,"t":1712530800}
+{"o":3463.2394825592,"h":3473.9078330762,"l":3394.5961300311,"c":3431.3907678042,"v":312223.0448874986,"t":1712534400}
+{"o":3431.3907678042,"h":3461.2092777008,"l":3408.5789476537,"c":3419.4280485469,"v":266238.4338852523,"t":1712538000}
+{"o":3419.4280485469,"h":3432.8079671412,"l":3399.1077342222,"c":3407.5394958627,"v":311795.3857405398,"t":1712541600}
+{"o":3407.5394958627,"h":3422.7268661928,"l":3358.9080701536,"c":3396.474128634,"v":324421.6085777877,"t":1712545200}
+{"o":3396.474128634,"h":3417.0672145643,"l":3389.0554248237,"c":3397.1456154784,"v":301592.1455910362,"t":1712548800}
+{"o":3397.1456154784,"h":3423.0873104726,"l":3372.1417075363,"c":3417.6163329632,"v":285558.3844919817,"t":1712552400}
+{"o":3417.6163329632,"h":3445.1587788786,"l":3400.0820390136,"c":3414.1734859538,"v":306331.1450676559,"t":1712556000}
+{"o":3414.1734859538,"h":3498.7701163913,"l":3402.969388579,"c":3473.0602217302,"v":471852.0398276009,"t":1712559600}
+{"o":3473.0602217302,"h":3557.0722550277,"l":3464.5837278896,"c":3543.1572570398,"v":532190.9336457343,"t":1712563200}
+{"o":3543.1572570398,"h":3579.5647840636,"l":3521.923641081,"c":3530.7994934375,"v":425671.2802487258,"t":1712566800}
+{"o":3530.7994934375,"h":3553.1267401335,"l":3508.3593125424,"c":3534.1932895995,"v":333450.2316672222,"t":1712570400}
+{"o":3534.1932895995,"h":3542.8453843754,"l":3507.1983526895,"c":3523.0441095097,"v":283692.4628037331,"t":1712574000}
+{"o":3523.0441095097,"h":3542.2092995981,"l":3476.387899229,"c":3481.137316784,"v":326592.6381638771,"t":1712577600}
+{"o":3481.137316784,"h":3578.7538295418,"l":3451.6911825344,"c":3493.0528896712,"v":457885.4607161164,"t":1712581200}
+{"o":3493.0528896712,"h":3502.5578369559,"l":3423.3498271056,"c":3482.6739495755,"v":372608.206133695,"t":1712584800}
+{"o":3482.6739495755,"h":3517.7354130138,"l":3470.7987743006,"c":3501.4744238526,"v":592737.524523861,"t":1712588400}
+{"o":3501.4744238526,"h":3570.2683370818,"l":3489.6247276274,"c":3503.6443218125,"v":569337.1243292686,"t":1712592000}
+{"o":3503.6443218125,"h":3643.4202458488,"l":3473.9971147318,"c":3485.9035560679,"v":494160.1800535903,"t":1712595600}
+{"o":3485.9035560679,"h":3513.370881125,"l":3474.2335585349,"c":3477.6327458149,"v":352965.0782821475,"t":1712599200}
+{"o":3477.6327458149,"h":3489.230764234,"l":3448.5208957209,"c":3464.0624369628,"v":392449.2181846958,"t":1712602800}
+{"o":3464.0624369628,"h":3486.9545685904,"l":3448.3128430459,"c":3474.0391207529,"v":349360.9345053649,"t":1712606400}
+{"o":3474.0391207529,"h":3505.7095341001,"l":3469.4971654859,"c":3500.5703571528,"v":328793.7520238877,"t":1712610000}
+{"o":3500.5703571528,"h":3508.0808128449,"l":3476.404414118,"c":3496.649193378,"v":327080.3476036525,"t":1712613600}
+{"o":3496.649193378,"h":3540.8722689313,"l":3475.0953313694,"c":3488.2784352702,"v":398555.4994520341,"t":1712617200}
+{"o":3488.2784352702,"h":3496.4167356492,"l":3443.3028730513,"c":3474.507780952,"v":404749.6826202532,"t":1712620800}
+{"o":3474.507780952,"h":3485.3970958469,"l":3444.7979079873,"c":3460.5158607157,"v":429728.3614464046,"t":1712624400}
+{"o":3460.5158607157,"h":3485.0334836541,"l":3448.2811665852,"c":3463.7653972828,"v":354255.8403306752,"t":1712628000}
+{"o":3463.7653972828,"h":3597.4560742762,"l":3401.7685408419,"c":3548.5616938779,"v":341802.2604274219,"t":1712631600}
+{"o":3548.5616938779,"h":3561.8795072161,"l":3529.6658587332,"c":3551.6183500851,"v":335123.7954575398,"t":1712635200}
+{"o":3551.6183500851,"h":3586.8062692268,"l":3542.3082873414,"c":3559.1524517351,"v":289613.9198473616,"t":1712638800}
+{"o":3559.1524517351,"h":3569.1382875826,"l":3502.7824337424,"c":3521.494533287,"v":475496.9339505335,"t":1712642400}
+{"o":3521.494533287,"h":3531.7283610333,"l":3489.8240885312,"c":3507.4740343847,"v":525861.6809596611,"t":1712646000}
+{"o":3507.4740343847,"h":3513.611857434,"l":3413.3204020018,"c":3500.4061621384,"v":494121.2364153977,"t":1712649600}
+{"o":3500.4061621384,"h":3521.4694973792,"l":3478.215496433,"c":3496.9319872369,"v":343650.4307138242,"t":1712653200}
+{"o":3496.9319872369,"h":3518.9585356222,"l":3481.0456245857,"c":3505.8550466438,"v":293987.8209715058,"t":1712656800}
+{"o":3505.8550466438,"h":3528.8923310071,"l":3496.5725697667,"c":3515.6048309303,"v":289813.2358545386,"t":1712660400}
+{"o":3515.6048309303,"h":3525.8522906636,"l":3470.2798324889,"c":3507.1011606786,"v":291678.988816784,"t":1712664000}
+{"o":3507.1011606786,"h":3515.2324097327,"l":3458.7637446064,"c":3462.6076975614,"v":352306.3496480605,"t":1712667600}
+{"o":3462.6076975614,"h":3492.7677605748,"l":3385.154166924,"c":3426.7230509201,"v":521445.3610554846,"t":1712671200}
+{"o":3426.7230509201,"h":3450.5911679753,"l":3371.3020492112,"c":3442.5654310587,"v":559515.4228510449,"t":1712674800}
+{"o":3442.5654310587,"h":3482.1756004135,"l":3425.8579361853,"c":3470.7980682628,"v":470987.2621553282,"t":1712678400}
+{"o":3470.7980682628,"h":3543.9198161669,"l":3455.4289859567,"c":3503.9206137991,"v":446036.9514094198,"t":1712682000}
+{"o":3503.9206137991,"h":3519.7735553022,"l":3469.8429322009,"c":3482.6236431958,"v":312132.3418188925,"t":1712685600}
+{"o":3482.6236431958,"h":3492.6674430141,"l":3461.3594672314,"c":3480.2396742226,"v":292822.2486040393,"t":1712689200}
+{"o":3480.2396742226,"h":3512.6539350207,"l":3470.2974955141,"c":3492.3239078468,"v":226638.6131288732,"t":1712692800}
+{"o":3492.3239078468,"h":3501.7561778759,"l":3464.5522908539,"c":3472.8985161916,"v":191917.6687086879,"t":1712696400}
+{"o":3472.8985161916,"h":3490.1206007197,"l":3451.3540519517,"c":3470.0638021795,"v":224170.8353656581,"t":1712700000}
+{"o":3470.0638021795,"h":3485.4189094983,"l":3431.560846035,"c":3440.1113181347,"v":249292.013767943,"t":1712703600}
+{"o":3440.1113181347,"h":3454.8043049026,"l":3415.5479710539,"c":3439.1719336761,"v":229413.7480968684,"t":1712707200}
+{"o":3439.1719336761,"h":3442.1348068054,"l":3370.3820635265,"c":3432.5471280453,"v":278006.0790738173,"t":1712710800}
+{"o":3432.5471280453,"h":3452.6042889737,"l":3364.6700399199,"c":3387.8233715385,"v":335048.1790739372,"t":1712714400}
+{"o":3387.8233715385,"h":3423.6784349093,"l":3371.0309029953,"c":3419.4778350218,"v":341634.5120074128,"t":1712718000}
+{"o":3419.4778350218,"h":3433.028834614,"l":3405.8088831431,"c":3412.0233238434,"v":299945.3008485548,"t":1712721600}
+{"o":3412.0233238434,"h":3436.7483244798,"l":3392.034408869,"c":3423.6242658857,"v":336058.3256403877,"t":1712725200}
+{"o":3423.6242658857,"h":3464.5730248783,"l":3419.8196097751,"c":3442.804876079,"v":210796.1708407369,"t":1712728800}
+{"o":3442.804876079,"h":3467.2917734459,"l":3437.1202019566,"c":3446.3872196836,"v":235982.995808423,"t":1712732400}
+{"o":3446.3872196836,"h":3448.0729814748,"l":3404.4318650604,"c":3408.3412108077,"v":301395.5438732871,"t":1712736000}
+{"o":3408.3412108077,"h":3436.46962662,"l":3398.7075080788,"c":3415.6330259261,"v":272407.1505841322,"t":1712739600}
+{"o":3415.6330259261,"h":3423.425942383,"l":3358.0224143702,"c":3382.7952773526,"v":304612.2989390066,"t":1712743200}
+{"o":3382.7952773526,"h":3402.4568822984,"l":3373.919647688,"c":3396.7662726413,"v":283414.4498060888,"t":1712746800}
+{"o":3396.7662726413,"h":3406.7673402864,"l":3238.8992410239,"c":3303.2572287566,"v":692382.2004974621,"t":1712750400}
+{"o":3303.2572287566,"h":3315.6413352538,"l":3208.0407880712,"c":3307.5955326258,"v":478458.4354684574,"t":1712754000}
+{"o":3307.5955326258,"h":3390.7444010399,"l":3288.5188651944,"c":3371.8728472443,"v":511541.4339822218,"t":1712757600}
+{"o":3371.8728472443,"h":3380.2110818035,"l":3330.587390255,"c":3352.5044578815,"v":370509.2877382616,"t":1712761200}
+{"o":3352.5044578815,"h":3430.5564673628,"l":3327.7310232093,"c":3424.3859442832,"v":449545.7720736461,"t":1712764800}
+{"o":3424.3859442832,"h":3455.7186143715,"l":3349.276759151,"c":3413.7784860698,"v":419954.7129405387,"t":1712768400}
+{"o":3413.7784860698,"h":3416.8962236745,"l":3348.9576570553,"c":3367.3180813017,"v":382098.2584312846,"t":1712772000}
+{"o":3367.3180813017,"h":3419.2351970065,"l":3359.4630188728,"c":3413.9213439224,"v":334543.7538616842,"t":1712775600}
+{"o":3413.9213439224,"h":3438.495558286,"l":3396.9068720708,"c":3413.5855420085,"v":313776.4032968649,"t":1712779200}
+{"o":3413.5855420085,"h":3467.4516681014,"l":3401.2939283924,"c":3448.2489108219,"v":291804.9499901835,"t":1712782800}
+{"o":3448.2489108219,"h":3503.095919434,"l":3430.1258511492,"c":3471.7971685526,"v":624009.955681461,"t":1712786400}
+{"o":3471.7971685526,"h":3492.4612929261,"l":3444.6357054164,"c":3460.1053554837,"v":438106.8202370485,"t":1712790000}
+{"o":3460.1053554837,"h":3469.5029549439,"l":3418.9481333639,"c":3437.7350644402,"v":389376.768827321,"t":1712793600}
+{"o":3437.7350644402,"h":3445.2424320059,"l":3414.5162731205,"c":3420.8636222091,"v":358456.4142150428,"t":1712797200}
+{"o":3420.8636222091,"h":3453.6207517216,"l":3403.12210904,"c":3443.342615241,"v":476514.2793516175,"t":1712800800}
+{"o":3443.342615241,"h":3453.718963353,"l":3426.3504962697,"c":3446.841916154,"v":375531.9207648841,"t":1712804400}
+{"o":3446.841916154,"h":3472.470652636,"l":3424.6181745903,"c":3466.2073905716,"v":385587.1550594167,"t":1712808000}
+{"o":3466.2073905716,"h":3472.8339788881,"l":3441.9951930194,"c":3469.598898491,"v":436072.0973428082,"t":1712811600}
+{"o":3469.598898491,"h":3493.6476293417,"l":3454.8225684942,"c":3487.9526924691,"v":380718.1272228521,"t":1712815200}
+{"o":3487.9526924691,"h":3513.6663836736,"l":3476.0530042922,"c":3485.21970566,"v":365676.4976524862,"t":1712818800}
+{"o":3485.21970566,"h":3507.5891792648,"l":3474.4709352846,"c":3486.0451390191,"v":331675.6993671103,"t":1712822400}
+{"o":3486.0451390191,"h":3495.3093706214,"l":3447.8625435392,"c":3451.2862632446,"v":282129.1120496548,"t":1712826000}
+{"o":3451.2862632446,"h":3466.7486274337,"l":3433.0561267667,"c":3438.3809645873,"v":310414.4793259304,"t":1712829600}
+{"o":3438.3809645873,"h":3450.2754713063,"l":3392.9909614904,"c":3403.6250301027,"v":344951.4964270376,"t":1712833200}
+{"o":3403.6250301027,"h":3448.1948868619,"l":3392.4509273919,"c":3427.8517746412,"v":399651.4956947253,"t":1712836800}
+{"o":3427.8517746412,"h":3499.6474071167,"l":3419.1557885922,"c":3451.0299529502,"v":490222.8197790714,"t":1712840400}
+{"o":3451.0299529502,"h":3475.0266778217,"l":3396.9457355254,"c":3462.5127108465,"v":496689.0654732334,"t":1712844000}
+{"o":3462.5127108465,"h":3494.5506336642,"l":3368.8790487377,"c":3459.1995724378,"v":515307.8618253566,"t":1712847600}
+{"o":3459.1995724378,"h":3502.48935814,"l":3431.5498368292,"c":3470.3239767911,"v":408943.7424155722,"t":1712851200}
+{"o":3470.3239767911,"h":3504.3614578938,"l":3461.6706828533,"c":3486.4003395647,"v":400609.0818474078,"t":1712854800}
+{"o":3486.4003395647,"h":3519.3943478862,"l":3465.3966440417,"c":3490.9077043433,"v":465968.0500100791,"t":1712858400}
+{"o":3490.9077043433,"h":3514.1670117798,"l":3478.0314018465,"c":3485.8043524369,"v":362783.4414221118,"t":1712862000}
+{"o":3485.8043524369,"h":3511.5497081863,"l":3475.6077625519,"c":3483.2096033681,"v":376561.3498534191,"t":1712865600}
+{"o":3483.2096033681,"h":3495.2054831059,"l":3437.6436056336,"c":3444.9667417985,"v":448309.4532641235,"t":1712869200}
+{"o":3444.9667417985,"h":3459.8647613204,"l":3434.1431481577,"c":3450.9846068389,"v":413159.3935150885,"t":1712872800}
+{"o":3450.9846068389,"h":3457.3559043969,"l":3431.7380438828,"c":3441.5782971728,"v":400594.0817476851,"t":1712876400}
+{"o":3441.5782971728,"h":3469.1493099665,"l":3433.5008832564,"c":3460.277963747,"v":354376.7453438835,"t":1712880000}
+{"o":3460.277963747,"h":3480.1553298017,"l":3440.4064499058,"c":3444.553455539,"v":388517.3877311876,"t":1712883600}
+{"o":3444.553455539,"h":3480.4981610109,"l":3436.381411354,"c":3456.0243884917,"v":378936.358440692,"t":1712887200}
+{"o":3456.0243884917,"h":3487.5025925462,"l":3453.2294823442,"c":3476.7984518949,"v":321275.4947000801,"t":1712890800}
+{"o":3476.7984518949,"h":3491.4552526934,"l":3454.1598700815,"c":3482.4387443017,"v":318128.9549525381,"t":1712894400}
+{"o":3482.4387443017,"h":3507.744039911,"l":3471.0539827564,"c":3506.4891331355,"v":376345.204405585,"t":1712898000}
+{"o":3506.4891331355,"h":3511.6509181605,"l":3463.8109568244,"c":3477.3250291929,"v":323824.7842033887,"t":1712901600}
+{"o":3477.3250291929,"h":3494.5300175189,"l":3448.1066243136,"c":3456.6353259961,"v":282165.2938077822,"t":1712905200}
+{"o":3456.6353259961,"h":3468.0798339094,"l":3419.6915514949,"c":3451.0389412991,"v":300327.6977764865,"t":1712908800}
+{"o":3451.0389412991,"h":3469.753956752,"l":3429.4398616967,"c":3440.2677152956,"v":257231.1744530716,"t":1712912400}
+{"o":3440.2677152956,"h":3445.7153564178,"l":3416.1824500687,"c":3434.5332199195,"v":294259.5982201382,"t":1712916000}
+{"o":3434.5332199195,"h":3458.2395411641,"l":3421.7724358935,"c":3446.4106694882,"v":308692.4337234065,"t":1712919600}
+{"o":3446.4106694882,"h":3454.7516920197,"l":3276.4225473895,"c":3384.6039846192,"v":394717.3576990932,"t":1712923200}
+{"o":3384.6039846192,"h":3395.3661821457,"l":3289.3593045381,"c":3346.002124433,"v":681268.8706007948,"t":1712926800}
+{"o":3346.002124433,"h":3367.8000424224,"l":3314.0418928075,"c":3338.9267358324,"v":493891.8433476713,"t":1712930400}
+{"o":3338.9267358324,"h":3365.9506868966,"l":3295.5914777285,"c":3337.8323522215,"v":458190.7578543812,"t":1712934000}
+{"o":3337.8323522215,"h":3350.0116805343,"l":3283.9497968886,"c":3310.4290033463,"v":619376.7020968548,"t":1712937600}
+{"o":3310.4290033463,"h":3322.898142725,"l":3172.2302550901,"c":3266.9898850442,"v":920698.9368013907,"t":1712941200}
+{"o":3266.9898850442,"h":3266.9927148626,"l":2818.7319077239,"c":3017.1955164533,"v":1301114.7199368828,"t":1712944800}
+{"o":3017.1955164533,"h":3132.9336578108,"l":2843.4034598633,"c":2984.3719333603,"v":1018628.8791229588,"t":1712948400}
+{"o":2984.3719333603,"h":3106.7255005952,"l":2964.2255785123,"c":3048.5326548337,"v":605485.8285987531,"t":1712952000}
+{"o":3048.5326548337,"h":3097.3338887673,"l":2984.0039347164,"c":3034.2607242864,"v":522027.9152722628,"t":1712955600}
+{"o":3034.2607242864,"h":3055.2947269349,"l":2983.301444736,"c":3021.1503018754,"v":551297.6443105165,"t":1712959200}
+{"o":3021.1503018754,"h":3079.9985236018,"l":2983.195140532,"c":3057.1186996332,"v":469606.0793523626,"t":1712962800}
+{"o":3057.1186996332,"h":3071.0305854619,"l":3014.3260319419,"c":3023.7809390351,"v":475668.2260048667,"t":1712966400}
+{"o":3023.7809390351,"h":3028.4587885938,"l":2867.3451226865,"c":2914.1028374433,"v":575019.0071738492,"t":1712970000}
+{"o":2914.1028374433,"h":2991.3066299299,"l":2847.2507363287,"c":2981.2673654925,"v":570252.7681298567,"t":1712973600}
+{"o":2981.2673654925,"h":3056.7335119668,"l":2965.4985453931,"c":3028.2492048417,"v":490911.7390000162,"t":1712977200}
+{"o":3028.2492048417,"h":3091.6485775888,"l":3016.4922452762,"c":3065.4851601099,"v":446100.9719354991,"t":1712980800}
+{"o":3065.4851601099,"h":3093.8182146772,"l":3041.041921607,"c":3045.7547194144,"v":327235.4108459913,"t":1712984400}
+{"o":3045.7547194144,"h":3070.6013385173,"l":3028.2359080475,"c":3057.1758348426,"v":300229.986835626,"t":1712988000}
+{"o":3057.1758348426,"h":3066.5071681842,"l":3005.0291533524,"c":3015.6241973455,"v":259693.2389070086,"t":1712991600}
+{"o":3015.6241973455,"h":3036.3915738622,"l":2983.6196845011,"c":2990.8684815533,"v":261335.3254184601,"t":1712995200}
+{"o":2990.8684815533,"h":3024.4139866158,"l":2983.4997531402,"c":3016.9562204161,"v":321600.8020972632,"t":1712998800}
+{"o":3016.9562204161,"h":3038.7290375239,"l":3003.6603472733,"c":3033.2891243591,"v":313275.0101754339,"t":1713002400}
+{"o":3033.2891243591,"h":3061.8884788116,"l":3012.9441156813,"c":3018.8895253033,"v":320142.1527203612,"t":1713006000}
+{"o":3018.8895253033,"h":3049.6089134606,"l":2996.2743431181,"c":3032.2161556281,"v":307590.7931676332,"t":1713009600}
+{"o":3032.2161556281,"h":3054.8215129235,"l":3002.3930225311,"c":3016.8041433328,"v":322847.8373284125,"t":1713013200}
+{"o":3016.8041433328,"h":3029.53432684,"l":2973.7659179035,"c":2991.9113583822,"v":329710.7420481417,"t":1713016800}
+{"o":2991.9113583822,"h":3029.3115255937,"l":2957.2987045827,"c":2973.9278094807,"v":451645.3748554373,"t":1713020400}
+{"o":2973.9278094807,"h":2989.1751614313,"l":2880.2524504602,"c":2905.2610413522,"v":505745.8500975942,"t":1713024000}
+{"o":2905.2610413522,"h":2906.7734951286,"l":2708.8032205148,"c":2777.5934848334,"v":1035497.6045561398,"t":1713027600}
+{"o":2777.5934848334,"h":2885.1884322973,"l":2688.540989492,"c":2861.3911633905,"v":690845.9478574046,"t":1713031200}
+{"o":2861.3911633905,"h":2875.7726106987,"l":2549.9509711731,"c":2663.4845024961,"v":695156.3008874955,"t":1713034800}
+{"o":2663.4845024961,"h":2685.8794193712,"l":2291.6758342987,"c":2478.2792326286,"v":2045557.5223201418,"t":1713038400}
+{"o":2478.2792326286,"h":2654.9768628302,"l":2347.4399715388,"c":2646.2596142432,"v":1377346.1699867893,"t":1713042000}
+{"o":2646.2596142432,"h":2850.9879315355,"l":2517.5918019196,"c":2817.2214318101,"v":1454908.3982093148,"t":1713045600}
+{"o":2817.2214318101,"h":2834.7048257677,"l":2687.8260068066,"c":2754.4201432895,"v":1094016.6739870701,"t":1713049200}
+{"o":2754.4201432895,"h":2811.5090291321,"l":2691.7273662271,"c":2747.6997054287,"v":820917.2660027619,"t":1713052800}
+{"o":2747.6997054287,"h":2796.9964485831,"l":2679.6337170661,"c":2765.6333520815,"v":506771.7284363848,"t":1713056400}
+{"o":2765.6333520815,"h":2784.3361185204,"l":2679.6631117358,"c":2683.793804987,"v":482946.3484716521,"t":1713060000}
+{"o":2683.793804987,"h":2813.6299928312,"l":2532.3610271928,"c":2691.7841369972,"v":525794.7847626437,"t":1713063600}
+{"o":2691.7841369972,"h":2822.4484031732,"l":2671.1359701564,"c":2796.6452471473,"v":546854.108022369,"t":1713067200}
+{"o":2796.6452471473,"h":2867.4616871438,"l":2785.971431594,"c":2846.9479891051,"v":569586.6546318701,"t":1713070800}
+{"o":2846.9479891051,"h":2892.0628511417,"l":2804.8737162438,"c":2856.4857963832,"v":469050.9864306284,"t":1713074400}
+{"o":2856.4857963832,"h":2886.3094117478,"l":2833.909042886,"c":2873.8990187931,"v":379801.3202075419,"t":1713078000}
+{"o":2873.8990187931,"h":2904.2706266288,"l":2844.6833358894,"c":2856.0333667292,"v":424135.495332757,"t":1713081600}
+{"o":2856.0333667292,"h":2882.7252172946,"l":2804.4236842714,"c":2824.8091870305,"v":408911.0851353324,"t":1713085200}
+{"o":2824.8091870305,"h":2871.6082037241,"l":2823.7899949164,"c":2844.7371064521,"v":449452.1909573888,"t":1713088800}
+{"o":2844.7371064521,"h":2855.6748115131,"l":2699.5978406269,"c":2772.9103558159,"v":389149.2052166823,"t":1713092400}
+{"o":2772.9103558159,"h":2858.3406136424,"l":2756.0399486791,"c":2825.8866505453,"v":437492.7620781802,"t":1713096000}
+{"o":2825.8866505453,"h":2862.3246513215,"l":2732.5948477555,"c":2751.1263308661,"v":533493.7082841435,"t":1713099600}
+{"o":2751.1263308661,"h":2790.4304418685,"l":2671.1559113675,"c":2739.8342264263,"v":598100.0974592204,"t":1713103200}
+{"o":2739.8342264263,"h":2800.6938673955,"l":2726.467507256,"c":2755.1521099411,"v":568226.9574370212,"t":1713106800}
+{"o":2755.1521099411,"h":2834.1273763757,"l":2745.5696019988,"c":2777.4991699689,"v":574135.2446355114,"t":1713110400}
+{"o":2777.4991699689,"h":2802.1531820763,"l":2629.6728092393,"c":2750.5529811928,"v":851365.3251176947,"t":1713114000}
+{"o":2750.5529811928,"h":2857.8139479324,"l":2741.4149506513,"c":2840.947411763,"v":613334.382929309,"t":1713117600}
+{"o":2840.947411763,"h":2853.1148633854,"l":2803.2950059294,"c":2828.1307957088,"v":432825.5025714876,"t":1713121200}
+{"o":2828.1307957088,"h":2867.2601363987,"l":2806.1518469197,"c":2816.7542641134,"v":457108.3263236984,"t":1713124800}
+{"o":2816.7542641134,"h":2832.7534875339,"l":2784.0169107562,"c":2825.1713545991,"v":435577.2797487822,"t":1713128400}
+{"o":2825.1713545991,"h":3017.6605704037,"l":2820.074420831,"c":3005.2684323573,"v":764927.2966292386,"t":1713132000}
+{"o":3005.2684323573,"h":3052.7389283498,"l":2997.2350975618,"c":3025.3607196463,"v":534048.6422429708,"t":1713135600}
+{"o":3025.3607196463,"h":3025.3607196463,"l":2947.1872180903,"c":2967.6079807941,"v":457298.1618449016,"t":1713139200}
+{"o":2967.6079807941,"h":2987.0735449554,"l":2936.058258342,"c":2962.6474858669,"v":410028.2248456255,"t":1713142800}
+{"o":2962.6474858669,"h":2972.5968288092,"l":2923.769247205,"c":2936.1489242926,"v":347784.877426221,"t":1713146400}
+{"o":2936.1489242926,"h":2978.0588426445,"l":2927.6251101689,"c":2955.2868545929,"v":336623.5996630729,"t":1713150000}
+{"o":2955.2868545929,"h":2969.9054720411,"l":2895.9792845158,"c":2958.4505462628,"v":366272.586947425,"t":1713153600}
+{"o":2958.4505462628,"h":3033.8556344948,"l":2927.7906282889,"c":3030.6584035794,"v":362883.3982750463,"t":1713157200}
+{"o":3030.6584035794,"h":3129.9287647458,"l":3014.4100074097,"c":3105.7863897096,"v":616045.6001248978,"t":1713160800}
+{"o":3105.7863897096,"h":3124.3231762934,"l":3071.8440268696,"c":3074.2910698352,"v":469203.1794432961,"t":1713164400}
+{"o":3074.2910698352,"h":3097.3977318519,"l":3050.055254669,"c":3059.1763044589,"v":385455.9737046023,"t":1713168000}
+{"o":3059.1763044589,"h":3093.5810492131,"l":3038.3533987874,"c":3076.3283405886,"v":340800.273798642,"t":1713171600}
+{"o":3076.3283405886,"h":3095.9851937771,"l":3060.8102024741,"c":3065.7578160735,"v":298167.4339033788,"t":1713175200}
+{"o":3065.7578160735,"h":3078.0005800367,"l":3011.5649331672,"c":3014.4553530066,"v":319659.3859454776,"t":1713178800}
+{"o":3014.4553530066,"h":3036.6152576098,"l":2981.0860696955,"c":3015.223677358,"v":393982.1615063759,"t":1713182400}
+{"o":3015.223677358,"h":3063.467047914,"l":2962.1071872636,"c":2983.7418009801,"v":427784.8467078072,"t":1713186000}
+{"o":2983.7418009801,"h":3042.2406765716,"l":2842.8502870612,"c":2891.1751321578,"v":764189.0551943263,"t":1713189600}
+{"o":2891.1751321578,"h":2946.7906908669,"l":2812.7658795139,"c":2862.2109315396,"v":849727.2647308587,"t":1713193200}
+{"o":2862.2109315396,"h":2911.018296918,"l":2691.3558836009,"c":2790.9746015255,"v":660135.0600577954,"t":1713196800}
+{"o":2790.9746015255,"h":2849.0016038837,"l":2693.8591378174,"c":2777.171914079,"v":726072.7829501361,"t":1713200400}
+{"o":2777.171914079,"h":2796.4305548002,"l":2601.8799471256,"c":2697.7804756058,"v":706714.1960014199,"t":1713204000}
+{"o":2697.7804756058,"h":2778.7578719005,"l":2616.4143621799,"c":2753.5800389106,"v":723091.0666332482,"t":1713207600}
+{"o":2753.5800389106,"h":2785.3974152302,"l":2708.7608701043,"c":2716.6165043469,"v":481171.9538224033,"t":1713211200}
+{"o":2716.6165043469,"h":2767.2706051309,"l":2686.1921093506,"c":2756.3247749682,"v":391320.715308251,"t":1713214800}
+{"o":2756.3247749682,"h":2803.618983946,"l":2711.1242024139,"c":2791.8460457614,"v":419608.040425477,"t":1713218400}
+{"o":2791.8460457614,"h":2796.7159376669,"l":2729.0593423873,"c":2763.9278891997,"v":305568.3707186901,"t":1713222000}
+{"o":2763.9278891997,"h":2774.6488995066,"l":2702.6962931502,"c":2743.7899318894,"v":429807.1596723776,"t":1713225600}
+{"o":2743.7899318894,"h":2806.5219574375,"l":2713.0044473169,"c":2748.6017342007,"v":487114.1330404128,"t":1713229200}
+{"o":2748.6017342007,"h":2768.1259006317,"l":2708.5792592631,"c":2749.7118037233,"v":402400.6985153111,"t":1713232800}
+{"o":2749.7118037233,"h":2766.263468918,"l":2667.2336285858,"c":2685.7887635767,"v":430640.3609751723,"t":1713236400}
+{"o":2685.7887635767,"h":2703.1895000679,"l":2543.4966853755,"c":2636.9153593357,"v":684855.4892759825,"t":1713240000}
+{"o":2636.9153593357,"h":2685.9438534531,"l":2627.4648617949,"c":2667.7809025476,"v":430455.2974378909,"t":1713243600}
+{"o":2667.7809025476,"h":2726.7428125466,"l":2633.7271473396,"c":2711.2638666199,"v":408007.4914068533,"t":1713247200}
+{"o":2711.2638666199,"h":2774.8939069886,"l":2704.2850384174,"c":2752.1310791168,"v":373349.8103146928,"t":1713250800}
+{"o":2752.1310791168,"h":2755.9582125156,"l":2717.5896410884,"c":2729.9614633656,"v":322451.0747988477,"t":1713254400}
+{"o":2729.9614633656,"h":2761.9937741865,"l":2697.7056160497,"c":2712.6690791636,"v":305515.1559630442,"t":1713258000}
+{"o":2712.6690791636,"h":2720.9687528168,"l":2594.1666781171,"c":2662.0321224509,"v":625303.3824926529,"t":1713261600}
+{"o":2662.0321224509,"h":2728.9347172615,"l":2636.3087672398,"c":2715.5544742884,"v":594792.3780789521,"t":1713265200}
+{"o":2715.5544742884,"h":2718.6602684163,"l":2651.5143678908,"c":2665.9413918358,"v":504797.1213341256,"t":1713268800}
+{"o":2665.9413918358,"h":2675.2305274932,"l":2551.787149148,"c":2634.1197338035,"v":715859.7341861255,"t":1713272400}
+{"o":2634.1197338035,"h":2687.2796228628,"l":2605.3027377567,"c":2615.9874714007,"v":729410.0414732902,"t":1713276000}
+{"o":2615.9874714007,"h":2641.5302602144,"l":2540.8535715068,"c":2548.7691802767,"v":737844.3990981845,"t":1713279600}
+{"o":2548.7691802767,"h":2641.3730555566,"l":2509.2424504215,"c":2634.3004731386,"v":744973.9742225109,"t":1713283200}
+{"o":2634.3004731386,"h":2753.5429463886,"l":2619.8882118816,"c":2638.9598324481,"v":691253.2566279676,"t":1713286800}
+{"o":2638.9598324481,"h":2690.6693405923,"l":2625.0722606954,"c":2674.259532763,"v":659861.3749518868,"t":1713290400}
+{"o":2674.259532763,"h":2691.2091157747,"l":2624.9749673939,"c":2638.3562210091,"v":460291.7210780664,"t":1713294000}
+{"o":2638.3562210091,"h":3611.9306400704,"l":2623.2009009551,"c":3607.1674298941,"v":364268.798230712,"t":1713297600}
+{"o":3607.1674298941,"h":3723.7347064987,"l":3591.1598986315,"c":3690.689632746,"v":481523.2871975361,"t":1713301200}
+{"o":3690.689632746,"h":3714.2697646564,"l":3656.1616713797,"c":3702.3681702087,"v":454469.4777354081,"t":1713304800}
+{"o":3702.3681702087,"h":3713.2253568157,"l":3658.8053653367,"c":3666.6075468842,"v":382354.9778329089,"t":1713308400}
+{"o":3666.6075468842,"h":3738.3510677168,"l":3642.1236643577,"c":3695.8626936195,"v":362628.3343120496,"t":1713312000}
+{"o":3695.8626936195,"h":3707.5119728541,"l":3627.8422530922,"c":3688.0264184057,"v":386718.3831492258,"t":1713315600}
+{"o":3688.0264184057,"h":3699.9381599347,"l":3637.2245543033,"c":3683.4838362529,"v":372197.195958973,"t":1713319200}
+{"o":3683.4838362529,"h":3705.7700108594,"l":3668.9507389396,"c":3696.1879280174,"v":283632.0537862888,"t":1713322800}
+{"o":3696.1879280174,"h":3839.816064529,"l":3439.2335593911,"c":3560.7946458134,"v":432634.6627682022,"t":1713326400}
+{"o":3560.7946458134,"h":3579.9567528829,"l":3505.4177715882,"c":3513.7615680202,"v":545047.2405821987,"t":1713330000}
+{"o":3513.7615680202,"h":3552.1998165677,"l":3487.5925160834,"c":3536.1999086531,"v":322605.9064500061,"t":1713333600}
+{"o":3536.1999086531,"h":3546.7485007624,"l":3482.8281881823,"c":3514.4256498191,"v":320702.309219853,"t":1713337200}
+{"o":3514.4256498191,"h":3532.8541113814,"l":3468.1888568076,"c":3494.1997493239,"v":302693.6081191055,"t":1713340800}
+{"o":3494.1997493239,"h":3522.9418234884,"l":3481.7742731995,"c":3503.0059139751,"v":258475.2606342333,"t":1713344400}
+{"o":3503.0059139751,"h":3504.9117351663,"l":3433.9740707687,"c":3441.9386432512,"v":295059.4729951971,"t":1713348000}
+{"o":3441.9386432512,"h":3465.8482629638,"l":3378.4628699646,"c":3381.6259062756,"v":326720.6221798515,"t":1713351600}
+{"o":3381.6259062756,"h":3404.4406185564,"l":3293.1738199021,"c":3329.3230575141,"v":465679.0017669807,"t":1713355200}
+{"o":3329.3230575141,"h":3404.3491343956,"l":3315.3978668018,"c":3368.709423398,"v":459972.617144022,"t":1713358800}
+{"o":3368.709423398,"h":3371.6384006411,"l":3237.2732888514,"c":3312.0675566264,"v":886943.5829721757,"t":1713362400}
+{"o":3312.0675566264,"h":3323.7225646875,"l":3207.1945338093,"c":3242.3349838589,"v":865701.9316827902,"t":1713366000}
+{"o":3242.3349838589,"h":3312.5350886901,"l":3193.902158112,"c":3230.0442352141,"v":730672.6060309621,"t":1713369600}
+{"o":3230.0442352141,"h":3351.5163051689,"l":3225.4046945208,"c":3336.6366670223,"v":525562.1256990272,"t":1713373200}
+{"o":3336.6366670223,"h":3473.3370120491,"l":3320.621854209,"c":3413.2262335923,"v":705828.6854560752,"t":1713376800}
+{"o":3413.2262335923,"h":3417.0119782828,"l":3341.0675530766,"c":3386.3794537881,"v":415691.2986604889,"t":1713380400}
+{"o":3386.3794537881,"h":3436.8828328795,"l":3347.2980432039,"c":3360.2919639155,"v":447041.103409173,"t":1713384000}
+{"o":3360.2919639155,"h":3470.9061900221,"l":3357.6261172473,"c":3402.1968697182,"v":466633.1323214824,"t":1713387600}
+{"o":3402.1968697182,"h":3413.0085064453,"l":3368.2742579524,"c":3391.0459428669,"v":344467.4721597774,"t":1713391200}
+{"o":3391.0459428669,"h":3405.5506792585,"l":3286.6087047211,"c":3318.2619618669,"v":408985.7742606053,"t":1713394800}
+{"o":3318.2619618669,"h":3348.3347809501,"l":3264.4662152986,"c":3328.7286276761,"v":465563.6499205359,"t":1713398400}
+{"o":3328.7286276761,"h":3376.1672133292,"l":3317.4543902285,"c":3361.0905350196,"v":436511.6845951354,"t":1713402000}
+{"o":3361.0905350196,"h":3394.48957665,"l":3322.5631340938,"c":3375.9801953176,"v":409495.0909902726,"t":1713405600}
+{"o":3375.9801953176,"h":3440.9591655416,"l":3366.3367605648,"c":3414.3998946041,"v":393341.7563250946,"t":1713409200}
+{"o":3414.3998946041,"h":3446.9067912981,"l":3378.8488531927,"c":3382.9999868581,"v":317625.1867607132,"t":1713412800}
+{"o":3382.9999868581,"h":3427.5152146108,"l":3339.5064882738,"c":3352.020160497,"v":350877.6387761604,"t":1713416400}
+{"o":3352.020160497,"h":3362.2574005303,"l":3262.2422705006,"c":3301.206194383,"v":351622.1450925994,"t":1713420000}
+{"o":3301.206194383,"h":3319.2792683651,"l":3245.1186742116,"c":3257.4179715,"v":484118.699390528,"t":1713423600}
+{"o":3257.4179715,"h":3305.5759296793,"l":3214.6448644451,"c":3279.1870841836,"v":374361.8201169322,"t":1713427200}
+{"o":3279.1870841836,"h":3317.1229262413,"l":3261.7959479403,"c":3296.5801187638,"v":315533.0744262657,"t":1713430800}
+{"o":3296.5801187638,"h":3372.5331594467,"l":3286.2092055968,"c":3356.8630397687,"v":312143.172788978,"t":1713434400}
+{"o":3356.8630397687,"h":3463.1467698326,"l":3353.2433954232,"c":3420.4232499229,"v":488162.9361085122,"t":1713438000}
+{"o":3420.4232499229,"h":3437.3274352822,"l":3326.0054654307,"c":3354.893323326,"v":378663.9065129234,"t":1713441600}
+{"o":3354.893323326,"h":3399.1686428878,"l":3326.2948529046,"c":3386.2836618945,"v":422039.042263229,"t":1713445200}
+{"o":3386.2836618945,"h":3520.542564835,"l":3357.3617044747,"c":3495.1358264067,"v":652353.3702376384,"t":1713448800}
+{"o":3495.1358264067,"h":3563.6724418477,"l":3484.005862565,"c":3509.3616655645,"v":570378.2843419776,"t":1713452400}
+{"o":3509.3616655645,"h":3567.6913934818,"l":3488.9512847588,"c":3512.4956310467,"v":515973.2355639433,"t":1713456000}
+{"o":3512.4956310467,"h":3524.2681406325,"l":3438.9279752296,"c":3450.0063637597,"v":424399.9685956915,"t":1713459600}
+{"o":3450.0063637597,"h":3503.649319597,"l":3415.0184728494,"c":3500.3728304018,"v":424704.3443189972,"t":1713463200}
+{"o":3500.3728304018,"h":3548.1611512139,"l":3488.8238867706,"c":3534.5680252109,"v":349472.7115840413,"t":1713466800}
+{"o":3534.5680252109,"h":3551.2218591921,"l":3515.4064324358,"c":3532.6066560485,"v":315901.0752826205,"t":1713470400}
+{"o":3532.6066560485,"h":3573.0876767506,"l":3518.8400507863,"c":3544.4562114211,"v":335993.301612909,"t":1713474000}
+{"o":3544.4562114211,"h":3625.4863515077,"l":3530.6036510447,"c":3600.4581896022,"v":417364.8136475046,"t":1713477600}
+{"o":3600.4581896022,"h":3622.2219362356,"l":3571.9195010265,"c":3578.6074410544,"v":314456.4572736385,"t":1713481200}
+{"o":3578.6074410544,"h":3589.9638345966,"l":3477.2052021445,"c":3482.8227107022,"v":370153.9155836503,"t":1713484800}
+{"o":3482.8227107022,"h":3494.8636964577,"l":3270.3416069499,"c":3327.924361815,"v":901530.1892131292,"t":1713488400}
+{"o":3327.924361815,"h":3354.5632504457,"l":3172.316431919,"c":3345.5104935381,"v":1152533.0436428897,"t":1713492000}
+{"o":3345.5104935381,"h":3445.123949355,"l":3331.2989636045,"c":3438.2406571748,"v":799956.2619702454,"t":1713495600}
+{"o":3438.2406571748,"h":3544.3516234756,"l":3428.5231474142,"c":3512.8324542858,"v":596129.4713650664,"t":1713499200}
+{"o":3512.8324542858,"h":3545.9115748731,"l":3449.9286588238,"c":3501.2500299716,"v":488440.2804985644,"t":1713502800}
+{"o":3501.2500299716,"h":3682.3741535904,"l":3462.6086404785,"c":3653.4631144939,"v":649990.5659045799,"t":1713506400}
+{"o":3653.4631144939,"h":3698.9662246494,"l":3591.6264926066,"c":3609.7829942908,"v":577583.4835150483,"t":1713510000}
+{"o":3609.7829942908,"h":3667.8241263807,"l":3597.7447689628,"c":3634.4339329502,"v":475353.1645663497,"t":1713513600}
+{"o":3634.4339329502,"h":3649.6710708751,"l":3600.0965571888,"c":3616.6871847024,"v":347235.0452411236,"t":1713517200}
+{"o":3616.6871847024,"h":3665.5832875869,"l":3605.2330834996,"c":3649.5827073647,"v":381244.4026588744,"t":1713520800}
+{"o":3649.5827073647,"h":3677.0346158869,"l":3633.8025168298,"c":3639.192075986,"v":390772.5572082713,"t":1713524400}
+{"o":3639.192075986,"h":3662.2056756922,"l":3604.1733048118,"c":3627.2126134445,"v":444354.9073410277,"t":1713528000}
+{"o":3627.2126134445,"h":3652.4022051298,"l":3598.7319441787,"c":3635.8688968611,"v":451873.6677071032,"t":1713531600}
+{"o":3635.8688968611,"h":3696.8889053877,"l":3556.4913280601,"c":3667.9586857165,"v":495051.9188543168,"t":1713535200}
+{"o":3667.9586857165,"h":3724.014531549,"l":3646.8773872011,"c":3683.1053271137,"v":449721.1448740478,"t":1713538800}
+{"o":3683.1053271137,"h":3718.4926252944,"l":3619.4340012616,"c":3670.2625304087,"v":560326.7344234071,"t":1713542400}
+{"o":3670.2625304087,"h":3700.1608264987,"l":3641.7421015882,"c":3686.9837156651,"v":409616.3158919667,"t":1713546000}
+{"o":3686.9837156651,"h":3689.7881529324,"l":3637.0289219049,"c":3646.6911572137,"v":299820.5662146746,"t":1713549600}
+{"o":3646.6911572137,"h":3673.2155538922,"l":3632.8373766267,"c":3664.2048003868,"v":279358.4275881654,"t":1713553200}
+{"o":3664.2048003868,"h":3667.5863932165,"l":3589.0635960078,"c":3602.4802118674,"v":367011.438575991,"t":1713556800}
+{"o":3602.4802118674,"h":3649.3575211213,"l":3598.9147649559,"c":3638.3351118965,"v":287598.758495897,"t":1713560400}
+{"o":3638.3351118965,"h":3690.2932584229,"l":3604.6507538649,"c":3618.3188749944,"v":279718.2741410245,"t":1713564000}
+{"o":3618.3188749944,"h":3629.6527549975,"l":3528.5747782483,"c":3586.9396367699,"v":476403.0054871532,"t":1713567600}
+{"o":3586.9396367699,"h":3644.6556185834,"l":3537.8300562819,"c":3546.4552017771,"v":474174.391523924,"t":1713571200}
+{"o":3546.4552017771,"h":3595.2415089618,"l":3516.9499978031,"c":3577.6462445761,"v":337699.4531188287,"t":1713574800}
+{"o":3577.6462445761,"h":3617.3625527709,"l":3561.24518647,"c":3592.9664831049,"v":294889.8829891281,"t":1713578400}
+{"o":3592.9664831049,"h":3603.8946836216,"l":3574.7154944473,"c":3586.1277382388,"v":222746.1790676975,"t":1713582000}
+{"o":3586.1277382388,"h":3651.4162465301,"l":3567.5333599921,"c":3646.3714608412,"v":257405.5863379138,"t":1713585600}
+{"o":3646.3714608412,"h":3653.3032302367,"l":3604.1072091271,"c":3619.4484733785,"v":314726.4566473659,"t":1713589200}
+{"o":3619.4484733785,"h":3652.251894399,"l":3596.5045377661,"c":3626.5695049973,"v":218937.6522180628,"t":1713592800}
+{"o":3626.5695049973,"h":3642.4336810032,"l":3609.3002486991,"c":3615.0448794635,"v":184996.9053177467,"t":1713596400}
+{"o":3615.0448794635,"h":3629.7631577861,"l":3576.0994146143,"c":3586.5688289232,"v":207895.9606224756,"t":1713600000}
+{"o":3586.5688289232,"h":3594.9294880844,"l":3528.435613563,"c":3552.2189121414,"v":264464.9634160139,"t":1713603600}
+{"o":3552.2189121414,"h":3572.8480749715,"l":3529.6349259069,"c":3560.9511787907,"v":253443.6823630869,"t":1713607200}
+{"o":3560.9511787907,"h":3580.3193778886,"l":3546.2736951853,"c":3564.6334959365,"v":203107.7843848726,"t":1713610800}
+{"o":3564.6334959365,"h":3602.4423675195,"l":3550.261391213,"c":3585.0584014442,"v":217825.281212581,"t":1713614400}
+{"o":3585.0584014442,"h":3612.0773563332,"l":3581.4777126449,"c":3589.4663483646,"v":267867.7865837935,"t":1713618000}
+{"o":3589.4663483646,"h":3611.4816903817,"l":3574.2219652602,"c":3598.8580877502,"v":226996.2691306739,"t":1713621600}
+{"o":3598.8580877502,"h":3715.1706384585,"l":3578.9935701557,"c":3710.1875220162,"v":345533.5685664486,"t":1713625200}
+{"o":3710.1875220162,"h":3735.0530234107,"l":3685.5896113044,"c":3716.2394386753,"v":505951.5177773365,"t":1713628800}
+{"o":3716.2394386753,"h":3808.6338260774,"l":3713.160525216,"c":3795.6406555538,"v":535145.5399038843,"t":1713632400}
+{"o":3795.6406555538,"h":3827.5310193352,"l":3766.9726413585,"c":3793.9873475564,"v":387363.1013315722,"t":1713636000}
+{"o":3793.9873475564,"h":3826.2360135915,"l":3776.605261902,"c":3808.5124929226,"v":340042.044082202,"t":1713639600}
+{"o":3808.5124929226,"h":3839.4386953871,"l":3791.2234314479,"c":3812.4255709974,"v":405820.6748062154,"t":1713643200}
+{"o":3812.4255709974,"h":3827.2191724196,"l":3786.1244356136,"c":3797.3340060009,"v":275256.593144941,"t":1713646800}
+{"o":3797.3340060009,"h":3804.9336948723,"l":3758.0399679055,"c":3761.2192599577,"v":252341.284784655,"t":1713650400}
+{"o":3761.2192599577,"h":3816.0107049269,"l":3756.4255785307,"c":3808.3970744608,"v":275683.9639396133,"t":1713654000}
+{"o":3808.3970744608,"h":3810.8334648901,"l":3729.5200259073,"c":3743.1775275372,"v":288602.8217692015,"t":1713657600}
+{"o":3743.1775275372,"h":3790.7242361652,"l":3742.7221340438,"c":3765.9414831516,"v":284947.0110786507,"t":1713661200}
+{"o":3765.9414831516,"h":3831.3516050344,"l":3756.6840241581,"c":3829.500554167,"v":312941.3320722718,"t":1713664800}
+{"o":3829.500554167,"h":3868.6202671005,"l":3785.599827307,"c":3794.3094025263,"v":285516.8493505552,"t":1713668400}
+{"o":3794.3094025263,"h":3812.3073869919,"l":3775.3086995869,"c":3802.6227711813,"v":216496.4236926039,"t":1713672000}
+{"o":3802.6227711813,"h":3824.6631669421,"l":3776.1586553352,"c":3789.1671803577,"v":355192.6788405213,"t":1713675600}
+{"o":3789.1671803577,"h":3824.4686940087,"l":3779.0589362514,"c":3805.7107287912,"v":254596.3307824193,"t":1713679200}
+{"o":3805.7107287912,"h":3818.8853265088,"l":3781.9591001758,"c":3805.749651187,"v":193615.1937114109,"t":1713682800}
+{"o":3805.749651187,"h":3845.4146690802,"l":3800.5742397423,"c":3818.5583298582,"v":209727.8039736763,"t":1713686400}
+{"o":3818.5583298582,"h":3836.7878872701,"l":3799.089421122,"c":3805.4731433831,"v":233264.482442673,"t":1713690000}
+{"o":3805.4731433831,"h":3817.8808677376,"l":3766.9743660675,"c":3801.9115899076,"v":291592.9010704588,"t":1713693600}
+{"o":3801.9115899076,"h":3840.9729196248,"l":3790.5492255185,"c":3814.1986846151,"v":309246.068118265,"t":1713697200}
+{"o":3814.1986846151,"h":3820.9145340611,"l":3770.6607443865,"c":3779.7992324559,"v":260645.1240912423,"t":1713700800}
+{"o":3779.7992324559,"h":3801.5697555872,"l":3741.3860479697,"c":3753.2404883448,"v":336176.9968126808,"t":1713704400}
+{"o":3753.2404883448,"h":3781.1868545529,"l":3741.7263159515,"c":3755.3558507769,"v":290449.8963647134,"t":1713708000}
+{"o":3755.3558507769,"h":3801.5039580686,"l":3748.2938169513,"c":3781.5581987811,"v":288551.2856878344,"t":1713711600}
+{"o":3781.5581987811,"h":3792.2124620428,"l":3677.0512205583,"c":3724.6175289257,"v":466849.0084808441,"t":1713715200}
+{"o":3724.6175289257,"h":3757.6685401096,"l":3706.403629124,"c":3750.2048694963,"v":275078.2799058381,"t":1713718800}
+{"o":3750.2048694963,"h":3757.62068158,"l":3729.2485609693,"c":3741.5913417672,"v":271419.7631040406,"t":1713722400}
+{"o":3741.5913417672,"h":3762.0237003027,"l":3726.6386914233,"c":3726.6386914233,"v":314263.0081213821,"t":1713726000}
+{"o":3726.6386914233,"h":3761.9076093119,"l":3712.7398705972,"c":3757.8728150174,"v":347434.0069279847,"t":1713729600}
+{"o":3757.8728150174,"h":3799.5749008277,"l":3709.4066073637,"c":3751.0905668954,"v":355732.5276305946,"t":1713733200}
+{"o":3751.0905668954,"h":3790.3506249987,"l":3738.5726913264,"c":3751.6536471741,"v":304934.1354142224,"t":1713736800}
+{"o":3751.6536471741,"h":3765.9464705278,"l":3729.7961800163,"c":3748.7041184618,"v":260560.8322578573,"t":1713740400}
+{"o":3748.7041184618,"h":3789.852947659,"l":3736.3074120013,"c":3751.9297352827,"v":269083.84799993,"t":1713744000}
+{"o":3751.9297352827,"h":3813.2568868491,"l":3728.7304147739,"c":3728.7304147739,"v":355947.9397039328,"t":1713747600}
+{"o":3728.7304147739,"h":3741.4377409677,"l":3694.5742369477,"c":3712.7220943335,"v":342000.8932391491,"t":1713751200}
+{"o":3712.7220943335,"h":3813.4830229969,"l":3708.4384715041,"c":3784.9732594769,"v":299490.7995962728,"t":1713754800}
+{"o":3784.9732594769,"h":3824.8219588617,"l":3776.6043354893,"c":3802.8159725469,"v":297241.1849041387,"t":1713758400}
+{"o":3802.8159725469,"h":3861.3940126887,"l":3795.4641184025,"c":3858.9018522619,"v":251441.2370948133,"t":1713762000}
+{"o":3858.9018522619,"h":3943.5486845904,"l":3850.907004685,"c":3901.1863312308,"v":429280.9860857159,"t":1713765600}
+{"o":3901.1863312308,"h":3929.4448535873,"l":3866.4412725162,"c":3866.5959503831,"v":330641.5687011236,"t":1713769200}
+{"o":3866.5959503831,"h":3887.2348372364,"l":3836.3235463101,"c":3844.0093082067,"v":305913.4206455367,"t":1713772800}
+{"o":3844.0093082067,"h":3878.7000313412,"l":3834.7934031345,"c":3877.3167707664,"v":253498.479784351,"t":1713776400}
+{"o":3877.3167707664,"h":3898.5696626123,"l":3866.1560315696,"c":3882.1428502982,"v":285982.3980565427,"t":1713780000}
+{"o":3882.1428502982,"h":3889.5248384573,"l":3840.554992287,"c":3861.3426842726,"v":279274.031050755,"t":1713783600}
+{"o":3861.3426842726,"h":3901.5128862066,"l":3858.31157988,"c":3884.2859492771,"v":359558.0472683097,"t":1713787200}
+{"o":3884.2859492771,"h":3904.6485648268,"l":3851.9012581151,"c":3887.3680622365,"v":432568.2120225175,"t":1713790800}
+{"o":3887.3680622365,"h":3905.9711274968,"l":3854.7757107131,"c":3865.3674167463,"v":904142.4545864754,"t":1713794400}
+{"o":3865.3674167463,"h":3876.6734491831,"l":3820.6188724267,"c":3864.5487530259,"v":1965117.5336188411,"t":1713798000}
+{"o":3864.5487530259,"h":3904.1435233317,"l":3821.5412009466,"c":3867.7259565086,"v":1450526.6916329397,"t":1713801600}
+{"o":3867.7259565086,"h":3934.7204550731,"l":3853.543156544,"c":3905.6990550119,"v":1078543.496209017,"t":1713805200}
+{"o":3905.6990550119,"h":3917.3470244979,"l":3875.4244613019,"c":3881.4982250119,"v":818936.6076877922,"t":1713808800}
+{"o":3881.4982250119,"h":3900.088707773,"l":3859.9711629118,"c":3892.7889338544,"v":406256.5591433957,"t":1713812400}
+{"o":3892.7889338544,"h":3920.9590931757,"l":3879.6960746106,"c":3899.8005950135,"v":356174.8477916809,"t":1713816000}
+{"o":3899.8005950135,"h":3924.9417222983,"l":3884.3916278704,"c":3919.2846690156,"v":402111.4788343905,"t":1713819600}
+{"o":3919.2846690156,"h":3994.0319547199,"l":3909.5899609385,"c":3978.4401675526,"v":412629.6508134464,"t":1713823200}
+{"o":3978.4401675526,"h":3995.3025649709,"l":3944.0807982211,"c":3952.9097398423,"v":404039.5133132153,"t":1713826800}
+{"o":3952.9097398423,"h":4012.4104508726,"l":3944.1533245667,"c":4002.9520021852,"v":395479.1849457643,"t":1713830400}
+{"o":4002.9520021852,"h":4010.7924176391,"l":3962.3177091795,"c":3972.2153648046,"v":425663.0251489971,"t":1713834000}
+{"o":3972.2153648046,"h":3995.2654644486,"l":3945.648250201,"c":3954.543323198,"v":406019.4260208644,"t":1713837600}
+{"o":3954.543323198,"h":3974.9331396037,"l":3915.3315259105,"c":3915.7773605389,"v":413517.4601956417,"t":1713841200}
+{"o":2103.1298159542,"h":2115.3223446366,"l":2097.0933707646,"c":2103.1298159542,"v":254708.9053018839,"t":1706644800}
+{"o":2103.1298159542,"h":2105.9074715366,"l":2087.4679921876,"c":2088.0334644082,"v":243359.4251258274,"t":1706648400}
+{"o":2088.0334644082,"h":2093.6217011248,"l":2070.2269073289,"c":2070.2269073289,"v":253265.2045046069,"t":1706652000}
+{"o":2070.2269073289,"h":2080.0794524867,"l":2022.5031357932,"c":2029.3156069177,"v":446653.4452346667,"t":1706655600}
+{"o":2029.3156069177,"h":2040.1111681049,"l":1977.47223769,"c":2015.2897362508,"v":670123.3486197024,"t":1706659200}
+{"o":2015.2897362508,"h":2027.2727686037,"l":1991.9184949705,"c":2007.7223062504,"v":371207.5218489452,"t":1706662800}
+{"o":2007.7223062504,"h":2021.2078155127,"l":1995.1125012634,"c":2011.1973935515,"v":322986.2033315551,"t":1706666400}
+{"o":2011.1973935515,"h":2028.1239178679,"l":2007.7282543739,"c":2024.9707152242,"v":222325.6665220621,"t":1706670000}
+{"o":2024.9707152242,"h":2024.9707152242,"l":2004.8772715117,"c":2018.0084425136,"v":243060.5723767517,"t":1706673600}
+{"o":2018.0084425136,"h":2037.7477994805,"l":2016.008421495,"c":2023.1005333,"v":269591.0526221259,"t":1706677200}
+{"o":2023.1005333,"h":2026.9817543494,"l":1999.5605180885,"c":2009.7630815214,"v":241828.7711431718,"t":1706680800}
+{"o":2009.7630815214,"h":2036.9649548773,"l":2005.4693086506,"c":2034.1131379931,"v":226994.441033608,"t":1706684400}
+{"o":2034.1131379931,"h":2039.838536311,"l":2020.1012490294,"c":2024.1758089407,"v":249765.1447554036,"t":1706688000}
+{"o":2024.1758089407,"h":2024.2871558711,"l":1984.9859583703,"c":1986.5704274492,"v":294952.8326217551,"t":1706691600}
+{"o":1986.5704274492,"h":1995.9429329395,"l":1954.7801702514,"c":1954.7801702514,"v":426690.0097567801,"t":1706695200}
+{"o":1954.7801702514,"h":1987.5675021353,"l":1949.479130857,"c":1984.5733792081,"v":292557.0559021994,"t":1706698800}
+{"o":1984.5733792081,"h":2001.1116316621,"l":1978.9056447232,"c":1991.6242926195,"v":273077.6631549939,"t":1706702400}
+{"o":1991.6242926195,"h":2014.3863018575,"l":1977.8848934883,"c":1991.1238728662,"v":473994.8237963589,"t":1706706000}
+{"o":1991.1238728662,"h":1996.8652582147,"l":1960.7702991674,"c":1976.8084469054,"v":859244.7539476213,"t":1706709600}
+{"o":1976.8084469054,"h":2013.4947906569,"l":1913.5713700228,"c":2005.0182754761,"v":2038057.0944809732,"t":1706713200}
+{"o":2005.0182754761,"h":2039.0148697037,"l":2003.664767156,"c":2027.801798125,"v":1330862.9644074154,"t":1706716800}
+{"o":2027.801798125,"h":2056.0284257059,"l":2020.1566444042,"c":2054.0793764048,"v":825776.4795119212,"t":1706720400}
+{"o":2054.0793764048,"h":2056.3104515945,"l":2022.9892990771,"c":2034.7602004199,"v":645092.0419196255,"t":1706724000}
+{"o":2034.7602004199,"h":2041.1238438306,"l":1997.4051334917,"c":2023.8874602499,"v":752235.2913658905,"t":1706727600}
+{"o":2023.8874602499,"h":2028.5845408393,"l":1959.0674159771,"c":1961.1705572044,"v":742026.5984953645,"t":1706731200}
+{"o":1961.1705572044,"h":1976.5872291062,"l":1919.1321944489,"c":1947.8733260237,"v":728855.8677508995,"t":1706734800}
+{"o":1947.8733260237,"h":1961.1895875798,"l":1930.83787658,"c":1956.4929406955,"v":544509.3500164781,"t":1706738400}
+{"o":1956.4929406955,"h":1959.0624451682,"l":1933.8167383885,"c":1943.755835427,"v":439570.0612607822,"t":1706742000}
+{"o":1943.755835427,"h":1955.9932848748,"l":1924.8546002349,"c":1949.58770598,"v":549106.8277802914,"t":1706745600}
+{"o":1949.58770598,"h":1952.7329017351,"l":1869.5864279718,"c":1884.2601127002,"v":832060.8154415245,"t":1706749200}
+{"o":1884.2601127002,"h":1893.0458723941,"l":1870.3777665684,"c":1887.6483474038,"v":567053.6504477327,"t":1706752800}
+{"o":1887.6483474038,"h":1890.6672179264,"l":1867.9397459335,"c":1872.4878798329,"v":491464.8519013164,"t":1706756400}
+{"o":1872.4878798329,"h":1887.7908949789,"l":1860.5776862107,"c":1884.4446989012,"v":575763.9449157176,"t":1706760000}
+{"o":1884.4446989012,"h":1890.2652933172,"l":1870.7811275438,"c":1884.8459058329,"v":481014.6958824941,"t":1706763600}
+{"o":1884.8459058329,"h":1898.8019463459,"l":1864.9062948159,"c":1897.1915241095,"v":460931.0043826749,"t":1706767200}
+{"o":1897.1915241095,"h":1916.7775497562,"l":1891.860198027,"c":1903.1032448723,"v":372697.0978777777,"t":1706770800}
+{"o":1903.1032448723,"h":1910.3779553288,"l":1893.7469021536,"c":1907.4270083253,"v":330707.3750519531,"t":1706774400}
+{"o":1907.4270083253,"h":1924.0050913491,"l":1897.6818415263,"c":1919.346141893,"v":380885.4481914534,"t":1706778000}
+{"o":1919.346141893,"h":1936.9951259572,"l":1913.5675002835,"c":1928.2701820325,"v":341595.727804534,"t":1706781600}
+{"o":1928.2701820325,"h":1933.4396308031,"l":1907.6055158989,"c":1911.9975425059,"v":387722.2014397899,"t":1706785200}
+{"o":1911.9975425059,"h":1921.779340565,"l":1903.7636501328,"c":1908.0035030028,"v":399029.1102077415,"t":1706788800}
+{"o":1908.0035030028,"h":1922.9848500115,"l":1896.555141794,"c":1913.8544743267,"v":356016.3559200246,"t":1706792400}
+{"o":1913.8544743267,"h":1946.5973193289,"l":1911.9059964546,"c":1938.131820061,"v":457431.4626609093,"t":1706796000}
+{"o":1938.131820061,"h":1952.5498481452,"l":1922.6571983619,"c":1924.715663903,"v":449673.6392058285,"t":1706799600}
+{"o":1924.715663903,"h":1931.9666506433,"l":1901.4993569556,"c":1931.3147984015,"v":461955.4281569499,"t":1706803200}
+{"o":1931.3147984015,"h":1954.3139752722,"l":1927.6437813174,"c":1942.6029855166,"v":406967.0252344816,"t":1706806800}
+{"o":1942.6029855166,"h":1952.4894622803,"l":1932.6158253876,"c":1939.061717738,"v":394822.2450740691,"t":1706810400}
+{"o":1939.061717738,"h":1962.8061523916,"l":1931.2077726224,"c":1961.4604180309,"v":372455.9472717063,"t":1706814000}
+{"o":1961.4604180309,"h":1964.0312648102,"l":1941.7619223098,"c":1948.0228370383,"v":366095.5656880344,"t":1706817600}
+{"o":1948.0228370383,"h":1964.8844056513,"l":1946.15829352,"c":1961.912005797,"v":458839.3317865434,"t":1706821200}
+{"o":1961.912005797,"h":1963.8501369206,"l":1942.2431984198,"c":1944.2544150616,"v":330167.6179407946,"t":1706824800}
+{"o":1944.2544150616,"h":1962.964773545,"l":1942.0980997861,"c":1958.9245331613,"v":332714.7101273989,"t":1706828400}
+{"o":1958.9245331613,"h":1993.3745738304,"l":1951.7591333852,"c":1979.8628994211,"v":483296.58314827,"t":1706832000}
+{"o":1979.8628994211,"h":1988.6404182395,"l":1973.6632261098,"c":1975.6341660148,"v":316162.6868195315,"t":1706835600}
+{"o":1975.6341660148,"h":1991.4693853649,"l":1965.1223743802,"c":1990.0905902093,"v":312308.5287190044,"t":1706839200}
+{"o":1990.0905902093,"h":2003.2942676156,"l":1983.6791727506,"c":1983.894451896,"v":270388.3935785933,"t":1706842800}
+{"o":1983.894451896,"h":1991.927262954,"l":1976.0673425753,"c":1983.3257840173,"v":259486.4617879156,"t":1706846400}
+{"o":1983.3257840173,"h":1994.1730385023,"l":1971.4993768586,"c":1989.722345937,"v":268780.4686308493,"t":1706850000}
+{"o":1989.722345937,"h":2010.0360127627,"l":1986.8015017594,"c":2006.157931332,"v":227039.2824696765,"t":1706853600}
+{"o":2006.157931332,"h":2032.2707105302,"l":2003.6891501345,"c":2027.0836643805,"v":304179.8853404534,"t":1706857200}
+{"o":2027.0836643805,"h":2031.2563887617,"l":2001.6616291151,"c":2010.2235014935,"v":316819.399785143,"t":1706860800}
+{"o":2010.2235014935,"h":2028.3857141091,"l":2005.2682055159,"c":2014.6518416077,"v":286419.7325626496,"t":1706864400}
+{"o":2014.6518416077,"h":2047.6094124819,"l":1939.2103991171,"c":1966.9444988501,"v":307741.2684979285,"t":1706868000}
+{"o":1966.9444988501,"h":1972.9334158612,"l":1957.379184148,"c":1965.8942206545,"v":190413.4971192718,"t":1706871600}
+{"o":1965.8942206545,"h":1976.9573365566,"l":1954.4428279407,"c":1955.8329454994,"v":224972.6255244898,"t":1706875200}
+{"o":1955.8329454994,"h":1962.7439180599,"l":1896.9024092253,"c":1904.8568620324,"v":441982.3313917469,"t":1706878800}
+{"o":1904.8568620324,"h":1922.0887667674,"l":1900.1402048665,"c":1915.9041406443,"v":347741.3777551379,"t":1706882400}
+{"o":1915.9041406443,"h":1960.8520754726,"l":1912.8069591822,"c":1955.1786171286,"v":432740.3336562858,"t":1706886000}
+{"o":1955.1786171286,"h":1970.4437025195,"l":1926.5319675158,"c":1929.3796473361,"v":377829.9123817161,"t":1706889600}
+{"o":1929.3796473361,"h":1939.1774306646,"l":1912.4218227682,"c":1916.0995448537,"v":306671.3384007906,"t":1706893200}
+{"o":1916.0995448537,"h":1916.0995448537,"l":1898.0691311148,"c":1914.4818311555,"v":293444.8619507878,"t":1706896800}
+{"o":1914.4818311555,"h":1919.0369244143,"l":1902.6314016407,"c":1918.1121860324,"v":242255.3007103463,"t":1706900400}
+{"o":1918.1121860324,"h":1926.1629507505,"l":1908.1224549653,"c":1912.4708816611,"v":269863.0985483568,"t":1706904000}
+{"o":1912.4708816611,"h":1923.1854495002,"l":1910.6364718879,"c":1916.2781593353,"v":282860.5283261436,"t":1706907600}
+{"o":1916.2781593353,"h":1936.9749461412,"l":1914.1103877506,"c":1935.0007072878,"v":233090.9183157389,"t":1706911200}
+{"o":1935.0007072878,"h":1944.4178209378,"l":1933.1751722411,"c":1939.8008893288,"v":269226.1132008649,"t":1706914800}
+{"o":1939.8008893288,"h":1951.7350415165,"l":1928.4581793553,"c":1930.4865478213,"v":282746.6268593253,"t":1706918400}
+{"o":1930.4865478213,"h":1939.3178243293,"l":1921.5394274023,"c":1928.0241590734,"v":267828.5493692312,"t":1706922000}
+{"o":1928.0241590734,"h":1931.5288836707,"l":1913.9296440862,"c":1919.1735531436,"v":305444.399508568,"t":1706925600}
+{"o":1919.1735531436,"h":1926.0951187592,"l":1913.2778336556,"c":1913.7252218251,"v":229491.9674944391,"t":1706929200}
+{"o":1913.7252218251,"h":1925.0610013839,"l":1809.5234935423,"c":1818.7186646086,"v":193134.3304585979,"t":1706932800}
+{"o":1818.7186646086,"h":1825.7902361853,"l":1813.0372840972,"c":1824.0210452465,"v":158018.6242152501,"t":1706936400}
+{"o":1824.0210452465,"h":1826.1493781079,"l":1817.6220354365,"c":1817.7597436215,"v":131673.4587485273,"t":1706940000}
+{"o":1817.7597436215,"h":1821.7072761957,"l":1801.2340779016,"c":1806.7387011509,"v":173541.9782241105,"t":1706943600}
+{"o":1806.7387011509,"h":1813.1135489515,"l":1795.7100343641,"c":1799.2647856465,"v":155674.0137191898,"t":1706947200}
+{"o":1799.2647856465,"h":1812.6234833237,"l":1799.0653169759,"c":1810.8264509428,"v":132802.6977727691,"t":1706950800}
+{"o":1810.8264509428,"h":1812.5639578621,"l":1802.4681336554,"c":1806.626653932,"v":126149.2468797212,"t":1706954400}
+{"o":1806.626653932,"h":1806.7524455994,"l":1795.5500017413,"c":1799.9375381518,"v":131275.1948889066,"t":1706958000}
+{"o":1799.9375381518,"h":1805.2156701986,"l":1797.3523214721,"c":1800.2356436136,"v":143347.8927971573,"t":1706961600}
+{"o":1800.2356436136,"h":1803.1144763284,"l":1702.3932010549,"c":1705.5035235756,"v":192076.302101454,"t":1706965200}
+{"o":1705.5035235756,"h":1708.7205711388,"l":1697.7468262378,"c":1699.7384335209,"v":208788.5126249893,"t":1706968800}
+{"o":1699.7384335209,"h":1711.533233094,"l":1682.828831728,"c":1706.3544907496,"v":289234.7908633727,"t":1706972400}
+{"o":1706.3544907496,"h":1711.5146210794,"l":1701.8382005785,"c":1701.9308083955,"v":220082.832062942,"t":1706976000}
+{"o":1701.9308083955,"h":1718.6355035313,"l":1698.426298343,"c":1713.4674525415,"v":200105.3576777143,"t":1706979600}
+{"o":1713.4674525415,"h":1714.2110066169,"l":1693.4612234111,"c":1698.9828398324,"v":204498.5986656741,"t":1706983200}
+{"o":1698.9828398324,"h":1708.719741709,"l":1696.2066555339,"c":1706.980850198,"v":182886.7014501461,"t":1706986800}
+{"o":1706.980850198,"h":1710.6342977765,"l":1701.4886034565,"c":1705.4418890741,"v":188786.7336643003,"t":1706990400}
+{"o":1705.4418890741,"h":1711.8353380128,"l":1699.4837360746,"c":1703.5108799878,"v":188250.2565707398,"t":1706994000}
+{"o":1703.5108799878,"h":1713.767134606,"l":1701.4279411211,"c":1705.7133711947,"v":247023.8728247282,"t":1706997600}
+{"o":1705.7133711947,"h":1710.9188482191,"l":1699.0723124583,"c":1705.5348036309,"v":187604.5870401397,"t":1707001200}
+{"o":1705.5348036309,"h":1706.8580841158,"l":1688.4466433913,"c":1705.1312303845,"v":287014.2594912978,"t":1707004800}
+{"o":1705.1312303845,"h":1715.2585196861,"l":1696.6113804927,"c":1713.6299850233,"v":299979.9611451852,"t":1707008400}
+{"o":1713.6299850233,"h":1715.336051155,"l":1708.0065868322,"c":1708.5796394186,"v":175207.9748387977,"t":1707012000}
+{"o":1708.5796394186,"h":1719.4410569524,"l":1708.5796394186,"c":1712.6157272426,"v":159786.2787017773,"t":1707015600}
+{"o":1712.6157272426,"h":1712.7325468158,"l":1691.5920527819,"c":1698.0969048093,"v":248532.5416499487,"t":1707019200}
+{"o":1698.0969048093,"h":1709.2956233639,"l":1694.8881153539,"c":1698.3982886548,"v":185652.0818583232,"t":1707022800}
+{"o":1698.3982886548,"h":1703.2969505843,"l":1687.5141768424,"c":1689.9382170868,"v":195911.3821645222,"t":1707026400}
+{"o":1689.9382170868,"h":1695.5535836157,"l":1674.4055029849,"c":1679.05249985,"v":175994.6732851553,"t":1707030000}
+{"o":1679.05249985,"h":1684.6794317902,"l":1677.4873097569,"c":1681.2016791783,"v":166608.8520434316,"t":1707033600}
+{"o":1681.2016791783,"h":1699.7378424725,"l":1670.3920510124,"c":1693.2959508581,"v":216157.7527920226,"t":1707037200}
+{"o":1693.2959508581,"h":1695.380332004,"l":1686.6516257433,"c":1691.2103290272,"v":133201.9463774129,"t":1707040800}
+{"o":1691.2103290272,"h":1710.8726034372,"l":1683.5900929637,"c":1700.0093391962,"v":180758.5881405011,"t":1707044400}
+{"o":1700.0093391962,"h":1707.5726448861,"l":1696.6541126906,"c":1696.7151740112,"v":162606.1530392041,"t":1707048000}
+{"o":1696.7151740112,"h":1700.4914460374,"l":1693.8135319858,"c":1697.2229535872,"v":170012.1794483735,"t":1707051600}
+{"o":1697.2229535872,"h":1705.4521292555,"l":1691.2824726642,"c":1691.2824726642,"v":205096.8338023431,"t":1707055200}
+{"o":1691.2824726642,"h":1696.7191557186,"l":1688.0311817116,"c":1693.7530965797,"v":203757.1932575277,"t":1707058800}
+{"o":1693.7530965797,"h":1695.4140621119,"l":1682.2417383302,"c":1691.2083409754,"v":222380.695375471,"t":1707062400}
+{"o":1691.2083409754,"h":1693.3295342459,"l":1683.4809925963,"c":1683.8794125477,"v":213662.9020302273,"t":1707066000}
+{"o":1683.8794125477,"h":1690.0913220472,"l":1672.3539845791,"c":1679.3084192858,"v":210726.6051453799,"t":1707069600}
+{"o":1679.3084192858,"h":1681.1903333813,"l":1668.8088619595,"c":1672.3722679656,"v":224750.0569974364,"t":1707073200}
+{"o":1672.3722679656,"h":1678.1817788266,"l":1659.9214186148,"c":1677.4143002204,"v":367062.7097541162,"t":1707076800}
+{"o":1677.4143002204,"h":1683.2295302671,"l":1664.9955303332,"c":1668.4761834476,"v":208056.0183559498,"t":1707080400}
+{"o":1668.4761834476,"h":1675.9569449251,"l":1651.1160574799,"c":1661.8021238798,"v":241439.2870876085,"t":1707084000}
+{"o":1661.8021238798,"h":1666.9810997082,"l":1652.6298046704,"c":1656.8197571235,"v":214932.2439764537,"t":1707087600}
+{"o":1656.8197571235,"h":1668.8384852488,"l":1651.4467392896,"c":1654.2884034154,"v":238245.4889224332,"t":1707091200}
+{"o":1654.2884034154,"h":1655.179170834,"l":1630.5118530528,"c":1652.1013680271,"v":266614.3437134919,"t":1707094800}
+{"o":1652.1013680271,"h":1658.3766333477,"l":1645.2941575199,"c":1651.9108598732,"v":150290.6801067155,"t":1707098400}
+{"o":1651.9108598732,"h":1667.1551672188,"l":1651.2465267844,"c":1665.3896749493,"v":169847.7961051007,"t":1707102000}
+{"o":1665.3896749493,"h":1681.3147798212,"l":1663.6899891774,"c":1674.0267668837,"v":305884.3063330108,"t":1707105600}
+{"o":1674.0267668837,"h":1674.0267668837,"l":1662.1333330106,"c":1668.5460051494,"v":119042.4482514285,"t":1707109200}
+{"o":1668.5460051494,"h":1678.8536166181,"l":1666.5644026443,"c":1676.6019593675,"v":114227.5949070358,"t":1707112800}
+{"o":1676.6019593675,"h":1699.2784331739,"l":1675.626630038,"c":1693.3701657993,"v":236578.5629669015,"t":1707116400}
+{"o":1693.3701657993,"h":1697.5885754739,"l":1682.1083557588,"c":1689.4052719319,"v":169303.147793989,"t":1707120000}
+{"o":1689.4052719319,"h":1695.028691529,"l":1681.6161155893,"c":1686.4770312071,"v":172396.8328818753,"t":1707123600}
+{"o":1686.4770312071,"h":1704.2847461382,"l":1685.6879938089,"c":1698.6670249774,"v":189868.0061883919,"t":1707127200}
+{"o":1698.6670249774,"h":1700.450929002,"l":1692.2261966296,"c":1697.8931898259,"v":165520.1520962171,"t":1707130800}
+{"o":1697.8931898259,"h":1700.5610376906,"l":1688.7753654109,"c":1692.3847435435,"v":180688.6067178677,"t":1707134400}
+{"o":1692.3847435435,"h":1711.5797924782,"l":1688.8877234765,"c":1704.5818023588,"v":264775.1244445457,"t":1707138000}
+{"o":1704.5818023588,"h":1710.6054750098,"l":1692.7871163726,"c":1694.6179520272,"v":223099.0609671875,"t":1707141600}
+{"o":1694.6179520272,"h":1694.6179520272,"l":1652.2889603138,"c":1658.3427153665,"v":490184.5618751476,"t":1707145200}
+{"o":1658.3427153665,"h":1669.737592854,"l":1653.2218297252,"c":1668.1374164848,"v":276098.1923446415,"t":1707148800}
+{"o":1668.1374164848,"h":1672.4374532426,"l":1656.6991105227,"c":1659.3883043396,"v":248209.7190650632,"t":1707152400}
+{"o":1659.3883043396,"h":1670.4827948655,"l":1656.2135432067,"c":1663.5073751474,"v":270991.6857474654,"t":1707156000}
+{"o":1663.5073751474,"h":1688.414907639,"l":1661.7527372108,"c":1678.3697901217,"v":227637.3147185863,"t":1707159600}
+{"o":1678.3697901217,"h":1680.356594623,"l":1660.3448288099,"c":1677.0101255388,"v":342790.2205328832,"t":1707163200}
+{"o":1677.0101255388,"h":1680.7847769185,"l":1658.9977705148,"c":1660.1547254291,"v":351386.1133102238,"t":1707166800}
+{"o":1660.1547254291,"h":1667.4834563895,"l":1648.2436750903,"c":1656.8279301303,"v":292566.9871894546,"t":1707170400}
+{"o":1656.8279301303,"h":1714.5080942959,"l":1653.3324501714,"c":1710.2580438617,"v":236850.1583041949,"t":1707174000}
+{"o":1710.2580438617,"h":1714.7709784027,"l":1706.2498066771,"c":1708.4195897183,"v":188605.3333063608,"t":1707177600}
+{"o":1708.4195897183,"h":1718.3432927459,"l":1701.0249022473,"c":1712.0348553968,"v":283353.3078865416,"t":1707181200}
+{"o":1712.0348553968,"h":1727.8150711811,"l":1707.6805537178,"c":1723.7970065993,"v":232728.6650425617,"t":1707184800}
+{"o":1723.7970065993,"h":1729.3472533876,"l":1709.2590694537,"c":1716.1882772056,"v":229575.6174874452,"t":1707188400}
+{"o":1716.1882772056,"h":1717.4005896024,"l":1703.8034382082,"c":1704.8765462956,"v":187321.3777444163,"t":1707192000}
+{"o":1704.8765462956,"h":1709.056944933,"l":1696.945330567,"c":1706.8265490023,"v":168777.2991296902,"t":1707195600}
+{"o":1706.8265490023,"h":1710.3355238996,"l":1702.3609541239,"c":1707.4197525722,"v":119431.0038833623,"t":1707199200}
+{"o":1707.4197525722,"h":1713.46878294,"l":1702.3642987198,"c":1711.1746969058,"v":152573.5204846201,"t":1707202800}
+{"o":1711.1746969058,"h":1720.7852355737,"l":1709.8524839399,"c":1719.1660951424,"v":164702.3770196449,"t":1707206400}
+{"o":1719.1660951424,"h":1721.5772182065,"l":1711.5755948568,"c":1718.8581117216,"v":135139.3271768625,"t":1707210000}
+{"o":1718.8581117216,"h":1718.8581117216,"l":1718.8581117216,"c":1718.8581117216,"v":0.0,"t":1707213600}
+{"o":1718.8581117216,"h":1718.8581117216,"l":1718.8581117216,"c":1718.8581117216,"v":0.0,"t":1707217200}
+{"o":1718.8581117216,"h":1718.8581117216,"l":1718.8581117216,"c":1718.8581117216,"v":0.0,"t":1707220800}
+{"o":1718.8581117216,"h":1718.8581117216,"l":1718.8581117216,"c":1718.8581117216,"v":0.0,"t":1707224400}
+{"o":1718.8581117216,"h":1718.8810730971,"l":1683.4175945774,"c":1685.3902223443,"v":109042.1375095206,"t":1707228000}
+{"o":1685.3902223443,"h":1712.6495903501,"l":1682.7249095959,"c":1711.2717904925,"v":476763.0998275406,"t":1707231600}
+{"o":1711.2717904925,"h":1719.271903133,"l":1702.1787345143,"c":1703.5975191385,"v":364599.5896156921,"t":1707235200}
+{"o":1703.5975191385,"h":1714.2996972881,"l":1700.7823140182,"c":1713.939632309,"v":458454.4849438664,"t":1707238800}
+{"o":1713.939632309,"h":1726.705144779,"l":1704.7101516822,"c":1723.537519649,"v":294845.5693096853,"t":1707242400}
+{"o":1723.537519649,"h":1746.7326984599,"l":1718.376805967,"c":1745.1020733473,"v":311147.1528685571,"t":1707246000}
+{"o":1745.1020733473,"h":1750.6949270221,"l":1737.505424878,"c":1740.3118086748,"v":302862.7754623019,"t":1707249600}
+{"o":1740.3118086748,"h":1741.9584595322,"l":1732.458848169,"c":1735.1174218498,"v":227982.0435059351,"t":1707253200}
+{"o":1735.1174218498,"h":1749.9777495551,"l":1729.2665332238,"c":1743.7349510794,"v":253050.824268602,"t":1707256800}
+{"o":1743.7349510794,"h":1746.0028195036,"l":1731.8293697846,"c":1733.013423466,"v":227538.7531221563,"t":1707260400}
+{"o":1733.013423466,"h":1741.4505142565,"l":1731.3998422295,"c":1735.4538946347,"v":219319.6334864251,"t":1707264000}
+{"o":1735.4538946347,"h":1742.7074315882,"l":1732.5030005296,"c":1736.683203196,"v":267501.3907203535,"t":1707267600}
+{"o":1736.683203196,"h":1738.132389474,"l":1722.6372060404,"c":1724.0166154609,"v":249881.4414159072,"t":1707271200}
+{"o":1724.0166154609,"h":1725.8311833988,"l":1707.9496494773,"c":1708.278617525,"v":234624.2761913532,"t":1707274800}
+{"o":1708.278617525,"h":1712.9679995522,"l":1698.27670463,"c":1707.1991021339,"v":248051.5441229618,"t":1707278400}
+{"o":1707.1991021339,"h":1751.2357089212,"l":1700.5322200351,"c":1746.1520112856,"v":209191.3279920934,"t":1707282000}
+{"o":1746.1520112856,"h":1747.4052659201,"l":1740.8088408021,"c":1745.44704135,"v":146368.3902885253,"t":1707285600}
+{"o":1745.44704135,"h":1748.0565680828,"l":1735.4157539543,"c":1740.0162401184,"v":145160.3073670597,"t":1707289200}
+{"o":1740.0162401184,"h":1742.5649718328,"l":1734.1190076853,"c":1734.7070093371,"v":147702.2320166551,"t":1707292800}
+{"o":1734.7070093371,"h":1748.1902164656,"l":1729.0650208412,"c":1744.1683863748,"v":171907.1747204405,"t":1707296400}
+{"o":1744.1683863748,"h":1744.4196441722,"l":1724.0860084404,"c":1729.6259929973,"v":173372.8020391815,"t":1707300000}
+{"o":1729.6259929973,"h":1739.3932645616,"l":1728.733331984,"c":1733.3381813034,"v":202984.4751543077,"t":1707303600}
+{"o":1733.3381813034,"h":1744.4354259122,"l":1732.0937410856,"c":1740.3146817848,"v":189889.4843314245,"t":1707307200}
+{"o":1740.3146817848,"h":1743.2120757483,"l":1732.9210698839,"c":1736.2958226134,"v":216890.0491138249,"t":1707310800}
+{"o":1736.2958226134,"h":1751.9629765585,"l":1734.975881457,"c":1740.2068625415,"v":406917.0548476485,"t":1707314400}
+{"o":1740.2068625415,"h":1760.2762878404,"l":1736.1481636884,"c":1752.3670916117,"v":526471.5429105287,"t":1707318000}
+{"o":1752.3670916117,"h":1770.3126773913,"l":1750.8774095946,"c":1770.0196721068,"v":369678.1934148191,"t":1707321600}
+{"o":1770.0196721068,"h":1785.7705707801,"l":1767.0735259673,"c":1774.8301406757,"v":390712.2582164942,"t":1707325200}
+{"o":1774.8301406757,"h":1777.8481969864,"l":1766.0636147859,"c":1775.9536524998,"v":297709.331606147,"t":1707328800}
+{"o":1775.9536524998,"h":1781.5889269691,"l":1766.3138348021,"c":1768.556013388,"v":238390.497563545,"t":1707332400}
+{"o":1768.556013388,"h":1798.6607806457,"l":1768.201616186,"c":1790.6563708012,"v":437937.03174916,"t":1707336000}
+{"o":1790.6563708012,"h":1839.3150070456,"l":1790.3672812238,"c":1833.1451206931,"v":507748.0988930998,"t":1707339600}
+{"o":1833.1451206931,"h":1840.1679604073,"l":1829.1974277481,"c":1838.5144560586,"v":311683.0820614193,"t":1707343200}
+{"o":1838.5144560586,"h":1849.4450199657,"l":1834.930307716,"c":1841.6242512513,"v":235823.7002437995,"t":1707346800}
+{"o":1841.6242512513,"h":1862.2858183784,"l":1839.0024895792,"c":1857.25369001,"v":329117.3905419991,"t":1707350400}
+{"o":1857.25369001,"h":1866.6143318752,"l":1844.5159640986,"c":1862.4228413933,"v":286542.2919226959,"t":1707354000}
+{"o":1862.4228413933,"h":1867.472394669,"l":1853.2907834809,"c":1858.185600358,"v":199544.8170121526,"t":1707357600}
+{"o":1858.185600358,"h":1865.2988885822,"l":1850.6644708975,"c":1852.833392337,"v":147052.5725012216,"t":1707361200}
+{"o":1852.833392337,"h":1858.0162399095,"l":1850.3963470157,"c":1853.1502331131,"v":215520.9530708373,"t":1707364800}
+{"o":1853.1502331131,"h":1853.8642534172,"l":1727.2877448967,"c":1730.5470032499,"v":218158.6880178855,"t":1707368400}
+{"o":1730.5470032499,"h":1753.0944294788,"l":1719.9463667084,"c":1739.6440301674,"v":253217.0815479351,"t":1707372000}
+{"o":1739.6440301674,"h":1748.4024198161,"l":1736.7093738883,"c":1741.3998334294,"v":178447.3981742209,"t":1707375600}
+{"o":1741.3998334294,"h":1761.9151344528,"l":1741.0094180396,"c":1761.379000476,"v":160294.2596372234,"t":1707379200}
+{"o":1761.379000476,"h":1766.830091217,"l":1750.6569262975,"c":1757.2506056492,"v":211611.0834746985,"t":1707382800}
+{"o":1757.2506056492,"h":1763.8243306128,"l":1755.4695734869,"c":1759.8015163963,"v":141397.8049596228,"t":1707386400}
+{"o":1759.8015163963,"h":1761.0581129556,"l":1744.1052547023,"c":1748.2955754319,"v":175949.7225259965,"t":1707390000}
+{"o":1748.2955754319,"h":1756.651519848,"l":1744.4630032197,"c":1749.2908828902,"v":173861.0433682789,"t":1707393600}
+{"o":1749.2908828902,"h":1794.864777659,"l":1748.2834945054,"c":1787.8950879,"v":359602.2030356168,"t":1707397200}
+{"o":1787.8950879,"h":1812.9954000382,"l":1784.7653019536,"c":1802.165408904,"v":491718.4699775809,"t":1707400800}
+{"o":1802.165408904,"h":1811.999377555,"l":1797.1537349144,"c":1810.4729601895,"v":312998.0451139336,"t":1707404400}
+{"o":1810.4729601895,"h":1812.6577032972,"l":1765.1442916009,"c":1777.9980788203,"v":316235.793597834,"t":1707408000}
+{"o":1777.9980788203,"h":1786.5884168945,"l":1766.5593585954,"c":1769.2641601663,"v":297000.2689609082,"t":1707411600}
+{"o":1769.2641601663,"h":1777.3004530351,"l":1761.0456589398,"c":1774.5773082683,"v":234874.1948549506,"t":1707415200}
+{"o":1774.5773082683,"h":1778.7685508678,"l":1764.2143359246,"c":1767.9884475643,"v":209610.6923561073,"t":1707418800}
+{"o":1767.9884475643,"h":1781.9515203951,"l":1767.8608205452,"c":1779.7779815198,"v":225047.0281634085,"t":1707422400}
+{"o":1779.7779815198,"h":1786.0703992434,"l":1771.4596027798,"c":1774.3736246888,"v":206549.5145422748,"t":1707426000}
+{"o":1774.3736246888,"h":1779.0282908403,"l":1769.1866099074,"c":1773.5596392057,"v":170760.0849032618,"t":1707429600}
+{"o":1773.5596392057,"h":1783.2840752127,"l":1773.1329291444,"c":1776.1248701956,"v":224294.9949902521,"t":1707433200}
+{"o":1776.1248701956,"h":1792.7589150817,"l":1775.990638216,"c":1786.0540213127,"v":262454.6214108368,"t":1707436800}
+{"o":1786.0540213127,"h":1797.5257771192,"l":1781.9440118163,"c":1796.6998185703,"v":241115.0575008416,"t":1707440400}
+{"o":1796.6998185703,"h":1827.0178969856,"l":1794.1229848011,"c":1825.2252934533,"v":308346.9055192609,"t":1707444000}
+{"o":1825.2252934533,"h":1828.1041944978,"l":1801.0987160558,"c":1802.0876137665,"v":236209.5338718754,"t":1707447600}
+{"o":1802.0876137665,"h":1811.6898235898,"l":1793.8102053311,"c":1802.8229430701,"v":192651.34065306,"t":1707451200}
+{"o":1802.8229430701,"h":1815.7959637658,"l":1799.268901503,"c":1814.5376791152,"v":163996.8846131678,"t":1707454800}
+{"o":1814.5376791152,"h":1815.5622823057,"l":1804.8202079083,"c":1810.5262825648,"v":143428.0681587175,"t":1707458400}
+{"o":1810.5262825648,"h":1826.9503953648,"l":1809.5183537837,"c":1819.7726107698,"v":164573.9514342707,"t":1707462000}
+{"o":1819.7726107698,"h":1835.2946329138,"l":1816.853480418,"c":1834.693723909,"v":199507.4525848564,"t":1707465600}
+{"o":1834.693723909,"h":1838.0301701764,"l":1814.0919787995,"c":1818.5544835016,"v":310948.5098337573,"t":1707469200}
+{"o":1818.5544835016,"h":1825.455343766,"l":1814.9547644058,"c":1822.9556646416,"v":178949.5783400885,"t":1707472800}
+{"o":1822.9556646416,"h":1832.1365001875,"l":1803.8319260539,"c":1829.27821249,"v":324550.7848657321,"t":1707476400}
+{"o":1829.27821249,"h":1847.0932404951,"l":1821.277583167,"c":1826.0760779734,"v":454121.0094849848,"t":1707480000}
+{"o":1826.0760779734,"h":1830.6519267367,"l":1815.3998498953,"c":1829.9315550485,"v":302285.471085866,"t":1707483600}
+{"o":1829.9315550485,"h":1840.2914962499,"l":1806.2266368032,"c":1812.7148299598,"v":450966.8051953999,"t":1707487200}
+{"o":1812.7148299598,"h":1828.1057762016,"l":1798.9895517309,"c":1824.9224006263,"v":364176.1702164558,"t":1707490800}
+{"o":1824.9224006263,"h":1831.3788042265,"l":1803.999340836,"c":1814.1259589908,"v":384973.2328024591,"t":1707494400}
+{"o":1814.1259589908,"h":1822.3190596747,"l":1809.6789730964,"c":1819.7719291121,"v":264289.7405745501,"t":1707498000}
+{"o":1819.7719291121,"h":1839.617332621,"l":1817.1178187419,"c":1826.7132836854,"v":325602.4024593006,"t":1707501600}
+{"o":1826.7132836854,"h":1830.3139599676,"l":1813.1037315053,"c":1814.8076130517,"v":279342.6965484209,"t":1707505200}
+{"o":1814.8076130517,"h":1826.7651488209,"l":1813.2784230826,"c":1817.5886614996,"v":217217.2618680355,"t":1707508800}
+{"o":1817.5886614996,"h":1883.6619951608,"l":1816.330096027,"c":1882.388390413,"v":355594.8731952437,"t":1707512400}
+{"o":1882.388390413,"h":1884.910530441,"l":1856.2228790616,"c":1863.9631758935,"v":342529.2017122663,"t":1707516000}
+{"o":1863.9631758935,"h":1871.1844483219,"l":1744.6653156128,"c":1748.6659223587,"v":296849.077113366,"t":1707519600}
+{"o":1748.6659223587,"h":1768.1189037136,"l":1747.6982157899,"c":1758.8442232982,"v":240162.290523571,"t":1707523200}
+{"o":1758.8442232982,"h":1783.2028100178,"l":1756.5443839941,"c":1779.4920271163,"v":233416.0329828667,"t":1707526800}
+{"o":1779.4920271163,"h":1795.492214018,"l":1777.9447751196,"c":1786.7808845535,"v":238984.8217937978,"t":1707530400}
+{"o":1786.7808845535,"h":1809.6269678449,"l":1786.7808845535,"c":1809.220751939,"v":266792.4206260112,"t":1707534000}
+{"o":1809.220751939,"h":1814.7734851156,"l":1795.9548951508,"c":1801.8883555819,"v":230359.1545899513,"t":1707537600}
+{"o":1801.8883555819,"h":1805.9652430524,"l":1796.1508970899,"c":1801.1544364618,"v":155773.6384023697,"t":1707541200}
+{"o":1801.1544364618,"h":1802.021666695,"l":1779.4677102861,"c":1781.9152665486,"v":177519.8726221079,"t":1707544800}
+{"o":1781.9152665486,"h":1786.8937818648,"l":1777.2865961349,"c":1780.5968305058,"v":131013.1001315539,"t":1707548400}
+{"o":1780.5968305058,"h":1792.744753486,"l":1769.2208391703,"c":1769.2633787852,"v":150910.0084626107,"t":1707552000}
+{"o":1769.2633787852,"h":1785.2944648648,"l":1768.7203024839,"c":1782.0094518922,"v":197010.3087458715,"t":1707555600}
+{"o":1782.0094518922,"h":1783.2611671727,"l":1754.3567377636,"c":1755.7118804539,"v":194929.5710593176,"t":1707559200}
+{"o":1755.7118804539,"h":1772.1999470654,"l":1754.2916452826,"c":1767.7397426438,"v":167510.7056038912,"t":1707562800}
+{"o":1767.7397426438,"h":1769.0982375879,"l":1757.6957505427,"c":1763.0069967046,"v":147390.9799312019,"t":1707566400}
+{"o":1763.0069967046,"h":1767.0322039097,"l":1752.5721950072,"c":1766.5393806578,"v":169183.4214987597,"t":1707570000}
+{"o":1766.5393806578,"h":1776.9035892844,"l":1765.610236088,"c":1769.8581085274,"v":173367.8541124538,"t":1707573600}
+{"o":1769.8581085274,"h":1779.0556102643,"l":1768.9282602159,"c":1774.7629082721,"v":175884.5127010279,"t":1707577200}
+{"o":1774.7629082721,"h":1776.4778905865,"l":1765.3609148967,"c":1772.8411292277,"v":195292.6740491174,"t":1707580800}
+{"o":1772.8411292277,"h":1776.6922604552,"l":1762.7705857412,"c":1763.9051369956,"v":190791.6890635199,"t":1707584400}
+{"o":1763.9051369956,"h":1789.7137815493,"l":1763.0924264199,"c":1785.643601531,"v":180238.772969674,"t":1707588000}
+{"o":1785.643601531,"h":1791.503567225,"l":1780.5185102638,"c":1785.1844544379,"v":169361.5053293172,"t":1707591600}
+{"o":1785.1844544379,"h":1804.6531965353,"l":1779.0940881376,"c":1786.7599356115,"v":253622.8248799175,"t":1707595200}
+{"o":1786.7599356115,"h":1803.1253235015,"l":1784.1505355004,"c":1796.3133807926,"v":271808.3320401617,"t":1707598800}
+{"o":1796.3133807926,"h":1798.3798175703,"l":1776.9847734507,"c":1787.9477981143,"v":209871.9575509311,"t":1707602400}
+{"o":1787.9477981143,"h":1795.3110585435,"l":1777.716323159,"c":1782.4042272811,"v":167225.0578058804,"t":1707606000}
+{"o":1782.4042272811,"h":1786.843185177,"l":1772.6795805491,"c":1779.7295606501,"v":184348.167816677,"t":1707609600}
+{"o":1779.7295606501,"h":1780.7912886831,"l":1763.9071726273,"c":1769.7011802308,"v":197419.6534898124,"t":1707613200}
+{"o":1769.7011802308,"h":1774.8963530397,"l":1762.5379739754,"c":1766.6765410787,"v":152419.1648004731,"t":1707616800}
+{"o":1766.6765410787,"h":1793.2385093796,"l":1766.4856853584,"c":1789.0418676369,"v":175109.1459853468,"t":1707620400}
+{"o":1789.0418676369,"h":1796.7754034366,"l":1782.4979891327,"c":1786.5617927716,"v":154688.286399363,"t":1707624000}
+{"o":1786.5617927716,"h":1789.6933250446,"l":1778.8876989286,"c":1782.5976720007,"v":147827.8447071254,"t":1707627600}
+{"o":1782.5976720007,"h":1788.7844416078,"l":1777.1846485734,"c":1786.2010610619,"v":121456.4316618918,"t":1707631200}
+{"o":1786.2010610619,"h":1794.2197374713,"l":1779.1075104675,"c":1785.2052077208,"v":144559.4859264024,"t":1707634800}
+{"o":1785.2052077208,"h":1789.7092957898,"l":1780.2652034133,"c":1782.6794115227,"v":135404.885961745,"t":1707638400}
+{"o":1782.6794115227,"h":1800.5547970933,"l":1782.3476340094,"c":1798.1569748877,"v":150950.7000564967,"t":1707642000}
+{"o":1798.1569748877,"h":1803.3410400229,"l":1775.5767830176,"c":1787.4906689949,"v":205849.9961315126,"t":1707645600}
+{"o":1787.4906689949,"h":1795.7710234685,"l":1784.1648606182,"c":1793.9146699546,"v":134432.2013957885,"t":1707649200}
+{"o":1793.9146699546,"h":1808.9261311634,"l":1791.6781280536,"c":1792.6171752354,"v":215941.3384278429,"t":1707652800}
+{"o":1792.6171752354,"h":1796.8265584153,"l":1783.8873295321,"c":1785.1240749047,"v":165802.6926806445,"t":1707656400}
+{"o":1785.1240749047,"h":1791.7517597598,"l":1777.7338643622,"c":1790.6862010016,"v":190371.4705375732,"t":1707660000}
+{"o":1790.6862010016,"h":1791.1356273934,"l":1777.7712653173,"c":1779.2193582926,"v":189037.022497128,"t":1707663600}
+{"o":1779.2193582926,"h":1781.2020148466,"l":1767.4308986463,"c":1772.7779575653,"v":230387.6595052144,"t":1707667200}
+{"o":1772.7779575653,"h":1783.5951177709,"l":1771.1141468785,"c":1780.0301555806,"v":238711.083561828,"t":1707670800}
+{"o":1780.0301555806,"h":1780.8456614153,"l":1762.5612727605,"c":1771.8830248603,"v":228139.2190347828,"t":1707674400}
+{"o":1771.8830248603,"h":1776.1099011086,"l":1766.7216666677,"c":1769.2751006419,"v":192103.700136133,"t":1707678000}
+{"o":1769.2751006419,"h":1778.7014536953,"l":1753.9144610281,"c":1754.2880916668,"v":269539.9899787031,"t":1707681600}
+{"o":1754.2880916668,"h":1762.9697981164,"l":1753.2727700445,"c":1755.5600024435,"v":191716.3930846407,"t":1707685200}
+{"o":1755.5600024435,"h":1762.4574403866,"l":1753.7132685005,"c":1757.7803669438,"v":164085.0387442431,"t":1707688800}
+{"o":1757.7803669438,"h":1759.8538238056,"l":1752.7832682383,"c":1756.7140140356,"v":162925.564792737,"t":1707692400}
+{"o":1756.7140140356,"h":1786.0189981677,"l":1755.3576604722,"c":1776.182305551,"v":232570.9745332803,"t":1707696000}
+{"o":1776.182305551,"h":1777.2013644053,"l":1760.0836182141,"c":1765.4997358078,"v":194368.2934267515,"t":1707699600}
+{"o":1765.4997358078,"h":1768.6979637807,"l":1714.3834994619,"c":1731.1359955302,"v":346747.1811663011,"t":1707703200}
+{"o":1731.1359955302,"h":1745.0383207756,"l":1725.7331115316,"c":1737.1686051687,"v":153454.2060095526,"t":1707706800}
+{"o":1737.1686051687,"h":1737.5535151336,"l":1725.3933924777,"c":1726.558997555,"v":161400.4170621539,"t":1707710400}
+{"o":1726.558997555,"h":1733.9988606947,"l":1722.581968578,"c":1724.7262872314,"v":182813.5660905588,"t":1707714000}
+{"o":1724.7262872314,"h":1730.2985750066,"l":1711.151646448,"c":1722.5728449282,"v":183195.7661630193,"t":1707717600}
+{"o":1722.5728449282,"h":1738.8437950981,"l":1722.5691521679,"c":1731.4202377693,"v":153289.0372845801,"t":1707721200}
+{"o":1731.4202377693,"h":1738.0406592685,"l":1724.1340420155,"c":1728.2912384053,"v":140393.9936458068,"t":1707724800}
+{"o":1728.2912384053,"h":1729.7516870524,"l":1709.617933458,"c":1712.2695228896,"v":213237.1917386305,"t":1707728400}
+{"o":1712.2695228896,"h":1719.7053779313,"l":1704.5544209992,"c":1708.357847197,"v":226327.0001383994,"t":1707732000}
+{"o":1708.357847197,"h":1710.3209128748,"l":1691.6446411823,"c":1702.7593785441,"v":229052.4213433818,"t":1707735600}
+{"o":1702.7593785441,"h":1711.951561913,"l":1696.1370503843,"c":1708.0942317826,"v":194608.8863052232,"t":1707739200}
+{"o":1708.0942317826,"h":1711.2096505327,"l":1702.0949628909,"c":1707.8908620191,"v":156211.0477574106,"t":1707742800}
+{"o":1707.8908620191,"h":1744.6102058086,"l":1707.1971388674,"c":1743.1966277254,"v":274093.6238714193,"t":1707746400}
+{"o":1743.1966277254,"h":1781.9950376361,"l":1735.5712767008,"c":1779.9254030853,"v":577730.8518807861,"t":1707750000}
+{"o":1779.9254030853,"h":1785.0665491535,"l":1759.7418317269,"c":1777.3347083557,"v":451702.0976698094,"t":1707753600}
+{"o":1777.3347083557,"h":1810.542040841,"l":1774.6165744714,"c":1794.7840381483,"v":583647.1987239617,"t":1707757200}
+{"o":1794.7840381483,"h":1808.3955936932,"l":1791.783772917,"c":1792.9611464696,"v":443988.8995022909,"t":1707760800}
+{"o":1792.9611464696,"h":1817.4131602631,"l":1788.3123536167,"c":1794.6891417652,"v":430880.1033341449,"t":1707764400}
+{"o":1794.6891417652,"h":1813.378157359,"l":1793.9041811043,"c":1812.7349483553,"v":320579.9409668423,"t":1707768000}
+{"o":1812.7349483553,"h":1826.9488472602,"l":1799.5391411759,"c":1802.6182921635,"v":433740.8294885015,"t":1707771600}
+{"o":1802.6182921635,"h":1824.4152625653,"l":1802.170969936,"c":1824.2126614854,"v":269200.0455683631,"t":1707775200}
+{"o":1824.2126614854,"h":1834.555850312,"l":1814.7318088267,"c":1826.2364135076,"v":224112.9909653728,"t":1707778800}
+{"o":1826.2364135076,"h":1879.382051977,"l":1826.2364135076,"c":1864.1286303357,"v":426366.9797403433,"t":1707782400}
+{"o":1864.1286303357,"h":1871.3387418925,"l":1855.3875372246,"c":1868.1538937901,"v":346048.2954790335,"t":1707786000}
+{"o":1868.1538937901,"h":1870.8650985571,"l":1849.1648981866,"c":1855.8904213448,"v":237783.2366937407,"t":1707789600}
+{"o":1855.8904213448,"h":1863.7242128511,"l":1844.3225750775,"c":1847.5188639784,"v":201462.3639810075,"t":1707793200}
+{"o":1847.5188639784,"h":1867.5364322312,"l":1847.2780143427,"c":1861.2825189067,"v":196954.594378439,"t":1707796800}
+{"o":1861.2825189067,"h":1865.7658858598,"l":1857.5184487613,"c":1865.3120389316,"v":159700.4468105576,"t":1707800400}
+{"o":1865.3120389316,"h":1873.1602744029,"l":1857.5347594188,"c":1859.9331493743,"v":181073.0365009807,"t":1707804000}
+{"o":1859.9331493743,"h":1869.651449347,"l":1855.233463829,"c":1863.6053265594,"v":221819.5496640018,"t":1707807600}
+{"o":1863.6053265594,"h":1880.6763945304,"l":1860.1427225827,"c":1873.1401297989,"v":165169.4323859489,"t":1707811200}
+{"o":1873.1401297989,"h":1875.8413220193,"l":1862.9389031465,"c":1874.8585462287,"v":154951.2207902336,"t":1707814800}
+{"o":1874.8585462287,"h":1874.8729084621,"l":1852.2103266061,"c":1854.9177821868,"v":110318.1010358989,"t":1707818400}
+{"o":1854.9177821868,"h":1865.3034410758,"l":1844.4549092549,"c":1865.3034410758,"v":200302.1674580252,"t":1707822000}
+{"o":1865.3034410758,"h":1866.2368028424,"l":1851.6789671945,"c":1856.0232219991,"v":202411.2962763457,"t":1707825600}
+{"o":1856.0232219991,"h":1862.1146819814,"l":1815.890471971,"c":1832.7807213721,"v":415943.039502273,"t":1707829200}
+{"o":1832.7807213721,"h":1840.2432501181,"l":1786.5904925637,"c":1795.9173117165,"v":632932.2135064534,"t":1707832800}
+{"o":1795.9173117165,"h":1815.0176350353,"l":1782.9842772699,"c":1803.3240035706,"v":330844.3170662347,"t":1707836400}
+{"o":1803.3240035706,"h":1808.0833910053,"l":1772.3591471691,"c":1773.6361172713,"v":260327.1640649872,"t":1707840000}
+{"o":1773.6361172713,"h":1803.4155934392,"l":1771.0396632576,"c":1802.0496614345,"v":285765.5923446594,"t":1707843600}
+{"o":1802.0496614345,"h":1830.8169471078,"l":1800.2727217088,"c":1821.3605621518,"v":265741.0558597274,"t":1707847200}
+{"o":1821.3605621518,"h":1836.496846439,"l":1813.4281440007,"c":1823.7001191382,"v":339500.7098697991,"t":1707850800}
+{"o":1823.7001191382,"h":1845.8254672517,"l":1823.1421777416,"c":1840.3824529906,"v":252742.9698436889,"t":1707854400}
+{"o":1840.3824529906,"h":1860.7192749825,"l":1835.5309186347,"c":1847.712394625,"v":279385.1336969837,"t":1707858000}
+{"o":1847.712394625,"h":1854.1955645502,"l":1829.691715919,"c":1832.7715107326,"v":214792.3429491601,"t":1707861600}
+{"o":1832.7715107326,"h":1842.4732181175,"l":1825.2596002251,"c":1839.3191864311,"v":178029.2831071266,"t":1707865200}
+{"o":1839.3191864311,"h":1840.4270835519,"l":1810.3743869754,"c":1818.626129667,"v":203256.7018128961,"t":1707868800}
+{"o":1818.626129667,"h":1829.0845286487,"l":1810.1717412295,"c":1818.9652554764,"v":188450.2608782237,"t":1707872400}
+{"o":1818.9652554764,"h":1824.4283498126,"l":1811.2960653142,"c":1818.9690201197,"v":171650.3104932106,"t":1707876000}
+{"o":1818.9690201197,"h":1835.1587051582,"l":1817.295081953,"c":1829.4524615279,"v":159981.2201269259,"t":1707879600}
+{"o":1829.4524615279,"h":1833.5467575521,"l":1818.888364455,"c":1824.7122717666,"v":183594.8240048591,"t":1707883200}
+{"o":1824.7122717666,"h":1851.5160338894,"l":1823.9611527363,"c":1846.3876724199,"v":201829.7521078002,"t":1707886800}
+{"o":1846.3876724199,"h":1847.0679610347,"l":1837.4240435552,"c":1839.867926826,"v":145143.9541383839,"t":1707890400}
+{"o":1839.867926826,"h":1852.7903973723,"l":1839.4515391288,"c":1848.7239411275,"v":128808.0972111997,"t":1707894000}
+{"o":1848.7239411275,"h":1875.9955996868,"l":1842.2875935044,"c":1875.5048193789,"v":181692.4431003505,"t":1707897600}
+{"o":1875.5048193789,"h":1902.0595993403,"l":1871.3764491112,"c":1897.389912247,"v":407613.3921653259,"t":1707901200}
+{"o":1897.389912247,"h":1899.5640815747,"l":1879.8574449939,"c":1886.509922988,"v":233480.792845447,"t":1707904800}
+{"o":1886.509922988,"h":1895.3836650101,"l":1870.8769146172,"c":1890.8790546468,"v":212982.4019990373,"t":1707908400}
+{"o":1890.8790546468,"h":1898.2311577004,"l":1881.2329342602,"c":1887.0325829014,"v":231781.2588333989,"t":1707912000}
+{"o":1887.0325829014,"h":1930.014545796,"l":1886.3206763112,"c":1928.9234980721,"v":363724.806592491,"t":1707915600}
+{"o":1928.9234980721,"h":1939.1597561538,"l":1917.4982987897,"c":1928.0070420752,"v":369612.3228563353,"t":1707919200}
+{"o":1928.0070420752,"h":1930.1134164364,"l":1896.7391941013,"c":1911.7878270893,"v":371737.0131925981,"t":1707922800}
+{"o":1911.7878270893,"h":1913.2470986159,"l":1891.8956163084,"c":1899.9412606949,"v":299815.4826851818,"t":1707926400}
+{"o":1899.9412606949,"h":1908.3308449711,"l":1888.1972598236,"c":1894.1650958283,"v":250981.5690665787,"t":1707930000}
+{"o":1894.1650958283,"h":1896.5714548454,"l":1881.2799756962,"c":1890.8255389413,"v":229017.9865934095,"t":1707933600}
+{"o":1890.8255389413,"h":1905.4418409241,"l":1884.4652434043,"c":1898.9082302497,"v":252928.5154282481,"t":1707937200}
+{"o":1898.9082302497,"h":1909.4491344641,"l":1896.3405476449,"c":1902.3689820649,"v":234621.0546714463,"t":1707940800}
+{"o":1902.3689820649,"h":1915.0689826954,"l":1888.8897158154,"c":1912.6719453489,"v":255569.9189577014,"t":1707944400}
+{"o":1912.6719453489,"h":1917.9227104382,"l":1905.3070986646,"c":1916.3824278056,"v":234385.9242137929,"t":1707948000}
+{"o":1916.3824278056,"h":1919.2577490863,"l":1909.0178500976,"c":1912.7896513192,"v":229885.9067393694,"t":1707951600}
+{"o":1912.7896513192,"h":1935.572007921,"l":1892.9689955927,"c":1929.3669458332,"v":355043.8621262769,"t":1707955200}
+{"o":1929.3669458332,"h":1930.4447769744,"l":1896.583884547,"c":1905.9461424794,"v":308950.2142937471,"t":1707958800}
+{"o":1905.9461424794,"h":1918.0378132254,"l":1903.2623577987,"c":1908.5567287143,"v":222814.6198888593,"t":1707962400}
+{"o":1908.5567287143,"h":1924.1688993362,"l":1908.0609408206,"c":1918.2098751773,"v":215073.9458574557,"t":1707966000}
+{"o":1918.2098751773,"h":1918.2098751773,"l":1898.7082739275,"c":1902.2774264672,"v":198384.2645697694,"t":1707969600}
+{"o":1902.2774264672,"h":1905.5148109738,"l":1882.3957914834,"c":1887.6468465422,"v":211692.8141712567,"t":1707973200}
+{"o":1887.6468465422,"h":1892.5655790296,"l":1877.076753462,"c":1881.8397899483,"v":185926.7187121476,"t":1707976800}
+{"o":1881.8397899483,"h":1893.9078492185,"l":1878.6427876271,"c":1881.6251014999,"v":184976.4286657579,"t":1707980400}
+{"o":1881.6251014999,"h":1891.5369323599,"l":1876.782173483,"c":1890.1596236868,"v":201741.1733336744,"t":1707984000}
+{"o":1890.1596236868,"h":1903.423290624,"l":1887.1193466409,"c":1902.644493794,"v":182272.754081583,"t":1707987600}
+{"o":1902.644493794,"h":1915.4137862757,"l":1900.6301121949,"c":1908.7723306327,"v":196855.1195256496,"t":1707991200}
+{"o":1908.7723306327,"h":1911.5196727695,"l":1891.7160817387,"c":1898.1025208863,"v":209392.4151518751,"t":1707994800}
+{"o":1898.1025208863,"h":1908.2110971699,"l":1883.4785082265,"c":1897.1439428449,"v":255186.9974055581,"t":1707998400}
+{"o":1897.1439428449,"h":1902.6015728846,"l":1885.3197483408,"c":1897.8538093633,"v":227396.1955698806,"t":1708002000}
+{"o":1897.8538093633,"h":1917.1391466417,"l":1889.7383689867,"c":1910.6326340077,"v":302676.2532441386,"t":1708005600}
+{"o":1910.6326340077,"h":1914.9728657065,"l":1849.7506652319,"c":1864.3561774217,"v":598986.4644903581,"t":1708009200}
+{"o":1864.3561774217,"h":1880.8139523528,"l":1846.2958764284,"c":1866.7583060662,"v":447127.5751151008,"t":1708012800}
+{"o":1866.7583060662,"h":1871.1729791001,"l":1852.0727025047,"c":1853.1882108928,"v":862811.2966784284,"t":1708016400}
+{"o":1853.1882108928,"h":1864.9434413943,"l":1849.6392483321,"c":1857.5273478942,"v":285601.2578031134,"t":1708020000}
+{"o":1857.5273478942,"h":1870.7508853155,"l":1850.8675845821,"c":1865.3801611139,"v":294026.2312234592,"t":1708023600}
+{"o":1865.3801611139,"h":1870.9614755045,"l":1849.01842257,"c":1850.3986956265,"v":265726.2965383358,"t":1708027200}
+{"o":1850.3986956265,"h":1860.42019744,"l":1829.0520228177,"c":1832.1946592702,"v":332701.5345909963,"t":1708030800}
+{"o":1832.1946592702,"h":1849.1503531108,"l":1824.5755789377,"c":1832.229335986,"v":340085.3072014087,"t":1708034400}
+{"o":1832.229335986,"h":1859.8790995678,"l":1829.4249425969,"c":1857.0653674195,"v":216951.4305484102,"t":1708038000}
+{"o":1857.0653674195,"h":1860.0589725146,"l":1783.2059706109,"c":1825.3745866298,"v":251066.1509493861,"t":1708041600}
+{"o":1825.3745866298,"h":1829.4500833607,"l":1812.5078595553,"c":1827.813723886,"v":226426.5366587288,"t":1708045200}
+{"o":1827.813723886,"h":1838.7647325118,"l":1820.6135346418,"c":1837.2082087392,"v":196570.3252256716,"t":1708048800}
+{"o":1837.2082087392,"h":1840.8100433515,"l":1827.8113147497,"c":1834.5315703233,"v":167565.753201657,"t":1708052400}
+{"o":1834.5315703233,"h":1836.3024801726,"l":1822.5650076898,"c":1824.9481032924,"v":160103.8068747465,"t":1708056000}
+{"o":1824.9481032924,"h":1826.1641890565,"l":1818.4713557672,"c":1821.6058633918,"v":150720.5099680359,"t":1708059600}
+{"o":1821.6058633918,"h":1825.968417657,"l":1810.3839352617,"c":1812.8026629178,"v":169580.7762955524,"t":1708063200}
+{"o":1812.8026629178,"h":1815.940397796,"l":1794.1772310635,"c":1795.2587731296,"v":381416.082544613,"t":1708066800}
+{"o":1795.2587731296,"h":1855.5489460514,"l":1785.900462333,"c":1838.4729877179,"v":276403.74411436,"t":1708070400}
+{"o":1838.4729877179,"h":1844.7884998605,"l":1821.808299986,"c":1840.4524001307,"v":254131.3224905118,"t":1708074000}
+{"o":1840.4524001307,"h":1860.5170366027,"l":1833.8809824642,"c":1859.1187528137,"v":191763.8762497411,"t":1708077600}
+{"o":1859.1187528137,"h":1863.7023707275,"l":1850.9849212539,"c":1854.840865913,"v":143955.1326448648,"t":1708081200}
+{"o":1854.840865913,"h":1872.323937905,"l":1848.1891190131,"c":1870.1482466583,"v":170830.9101970075,"t":1708084800}
+{"o":1870.1482466583,"h":1871.2914014687,"l":1848.5533996218,"c":1857.9493603533,"v":258668.7498670271,"t":1708088400}
+{"o":1857.9493603533,"h":1861.2136618524,"l":1806.2764697135,"c":1815.744561404,"v":446511.4900138643,"t":1708092000}
+{"o":1815.744561404,"h":1815.8994704476,"l":1787.1120745473,"c":1814.3090448656,"v":461656.2953059889,"t":1708095600}
+{"o":1814.3090448656,"h":1826.2878032751,"l":1801.1296653467,"c":1808.215992408,"v":308427.527545493,"t":1708099200}
+{"o":1808.215992408,"h":1810.6055919796,"l":1798.7203205716,"c":1801.9969360427,"v":284730.7190338145,"t":1708102800}
+{"o":1801.9969360427,"h":1926.6201096564,"l":1788.9912199243,"c":1923.6704357816,"v":320780.9864307086,"t":1708106400}
+{"o":1923.6704357816,"h":1932.0082802821,"l":1908.4897440748,"c":1914.1377722475,"v":228970.777492157,"t":1708110000}
+{"o":1914.1377722475,"h":1928.1642652673,"l":1909.1078702642,"c":1928.156607942,"v":223001.1841443331,"t":1708113600}
+{"o":1928.156607942,"h":1934.0545721227,"l":1918.0052216791,"c":1929.3074442097,"v":210471.7642959941,"t":1708117200}
+{"o":1929.3074442097,"h":1933.9914285072,"l":1921.8272319807,"c":1932.7104280122,"v":164986.6715009354,"t":1708120800}
+{"o":1932.7104280122,"h":1950.1564409226,"l":1930.725558494,"c":1943.8831466235,"v":250163.7250313257,"t":1708124400}
+{"o":1943.8831466235,"h":1982.5030365132,"l":1939.7463889921,"c":1973.3094159698,"v":170000.732381908,"t":1708128000}
+{"o":1973.3094159698,"h":1977.8144344807,"l":1949.973970331,"c":1959.0706696962,"v":171597.5676386596,"t":1708131600}
+{"o":1959.0706696962,"h":1962.6716019597,"l":1949.8832081481,"c":1958.3550564565,"v":196144.0561264298,"t":1708135200}
+{"o":1958.3550564565,"h":1965.2343521824,"l":1947.860145944,"c":1960.7990269873,"v":135244.3242356524,"t":1708138800}
+{"o":1960.7990269873,"h":1962.3017975622,"l":1950.3943183265,"c":1951.5259358357,"v":136440.8429022341,"t":1708142400}
+{"o":1951.5259358357,"h":1953.6537163782,"l":1938.9901313398,"c":1953.4318442932,"v":175147.8617186646,"t":1708146000}
+{"o":1953.4318442932,"h":1959.5782901466,"l":1951.0426568425,"c":1955.6866863752,"v":137164.7475535009,"t":1708149600}
+{"o":1955.6866863752,"h":1970.1654940025,"l":1954.2579984375,"c":1968.3468120374,"v":126329.5395213119,"t":1708153200}
+{"o":1968.3468120374,"h":1977.0066409003,"l":1947.2450894939,"c":1951.1731121134,"v":185190.6032069376,"t":1708156800}
+{"o":1951.1731121134,"h":1954.5164968698,"l":1936.9975597406,"c":1940.1192687561,"v":157115.6090817016,"t":1708160400}
+{"o":1940.1192687561,"h":1949.9649441303,"l":1934.3339910607,"c":1949.418344939,"v":171240.5319594568,"t":1708164000}
+{"o":1949.418344939,"h":1958.0150644713,"l":1947.5850002256,"c":1952.0596072212,"v":133149.5327928575,"t":1708167600}
+{"o":1952.0596072212,"h":1954.6341501693,"l":1944.6910711927,"c":1945.1810588156,"v":133927.0736131129,"t":1708171200}
+{"o":1945.1810588156,"h":1945.1929390063,"l":1905.0385969228,"c":1908.0972985372,"v":367035.608479324,"t":1708174800}
+{"o":1908.0972985372,"h":1913.7997733193,"l":1886.1126224768,"c":1908.7278497745,"v":415677.4881087266,"t":1708178400}
+{"o":1908.7278497745,"h":1919.7868316921,"l":1898.1807745426,"c":1913.4775002779,"v":240417.6995176751,"t":1708182000}
+{"o":1913.4775002779,"h":1915.8820909854,"l":1900.1844096402,"c":1909.2008376357,"v":176627.2656305812,"t":1708185600}
+{"o":1909.2008376357,"h":1924.2370962833,"l":1908.4134249966,"c":1921.6050567039,"v":243692.6552297321,"t":1708189200}
+{"o":1921.6050567039,"h":1922.3195063026,"l":1914.0788948596,"c":1917.9927718911,"v":151537.4403072387,"t":1708192800}
+{"o":1917.9927718911,"h":1928.0086598737,"l":1914.6181603113,"c":1927.1257296936,"v":158696.6896180239,"t":1708196400}
+{"o":1927.1257296936,"h":1935.8938971486,"l":1923.0133971164,"c":1933.9843532169,"v":161629.6163824727,"t":1708200000}
+{"o":1933.9843532169,"h":1956.3358059219,"l":1927.5695885346,"c":1949.8712969074,"v":201429.9604937776,"t":1708203600}
+{"o":1949.8712969074,"h":1955.9747156052,"l":1946.3035432517,"c":1949.3777401568,"v":164081.6797637751,"t":1708207200}
+{"o":1949.3777401568,"h":1950.2522563048,"l":1941.7979192742,"c":1943.3749744843,"v":123503.2750198547,"t":1708210800}
+{"o":1943.3749744843,"h":1957.7764570716,"l":1939.2044437582,"c":1947.9125387237,"v":293320.0886355736,"t":1708214400}
+{"o":1947.9125387237,"h":1956.2194543254,"l":1928.4810954236,"c":1932.3971717967,"v":161382.287654429,"t":1708218000}
+{"o":1932.3971717967,"h":1937.1158219117,"l":1918.5726328923,"c":1922.0297346675,"v":194477.3044700121,"t":1708221600}
+{"o":1922.0297346675,"h":1935.4475679952,"l":1920.4532059187,"c":1934.1350317048,"v":151267.5434976493,"t":1708225200}
+{"o":1934.1350317048,"h":1947.7168171002,"l":1933.6862476012,"c":1944.6722984112,"v":165183.7765407788,"t":1708228800}
+{"o":1944.6722984112,"h":1956.6865490979,"l":1943.549499569,"c":1953.7336182138,"v":147827.3825671864,"t":1708232400}
+{"o":1953.7336182138,"h":1955.308294128,"l":1929.1323709373,"c":1937.3308385367,"v":150543.5227081439,"t":1708236000}
+{"o":1937.3308385367,"h":1955.7445445411,"l":1932.9011953454,"c":1948.9018467165,"v":153689.8421622009,"t":1708239600}
+{"o":1948.9018467165,"h":1952.233856115,"l":1942.2526740607,"c":1950.4975590589,"v":117049.0765955838,"t":1708243200}
+{"o":1950.4975590589,"h":1979.5421682541,"l":1949.9134819533,"c":1978.345824152,"v":194197.6329224814,"t":1708246800}
+{"o":1978.345824152,"h":2017.6098147686,"l":1977.5693450284,"c":1988.6815142786,"v":331539.6513790801,"t":1708250400}
+{"o":1988.6815142786,"h":2013.4649720846,"l":1981.7667179962,"c":2006.8029602008,"v":147969.2385363639,"t":1708254000}
+{"o":2006.8029602008,"h":2011.6294091617,"l":1986.7018258054,"c":1988.7269938845,"v":168307.6986711358,"t":1708257600}
+{"o":1988.7269938845,"h":1999.3852052026,"l":1988.2597458041,"c":1996.3048056196,"v":168380.3621890369,"t":1708261200}
+{"o":1996.3048056196,"h":2018.5763735922,"l":1996.2703583576,"c":2012.3010141672,"v":210257.9258673961,"t":1708264800}
+{"o":2012.3010141672,"h":2017.1958332202,"l":2006.5996184101,"c":2015.679172466,"v":216325.0010709511,"t":1708268400}
+{"o":2015.679172466,"h":2031.331206583,"l":2004.9400423289,"c":2021.7230338809,"v":288967.9157858267,"t":1708272000}
+{"o":2021.7230338809,"h":2047.2657786663,"l":2021.4427473099,"c":2033.0580705576,"v":320187.9865119433,"t":1708275600}
+{"o":2033.0580705576,"h":2039.0741212021,"l":2021.7127205863,"c":2036.356329059,"v":213393.3383472781,"t":1708279200}
+{"o":2036.356329059,"h":2038.6242578545,"l":2019.4146687462,"c":2023.80417203,"v":209193.8394885375,"t":1708282800}
+{"o":2023.80417203,"h":2031.2882073394,"l":2008.3194873524,"c":2018.0431035768,"v":205060.9574170759,"t":1708286400}
+{"o":2018.0431035768,"h":2035.0082517727,"l":2017.5690076599,"c":2028.3531094364,"v":186563.8035661403,"t":1708290000}
+{"o":2028.3531094364,"h":2038.8870678787,"l":2016.3229910261,"c":2024.1538317773,"v":248196.2607729377,"t":1708293600}
+{"o":2024.1538317773,"h":2031.0252441692,"l":2010.2857808882,"c":2014.3622135354,"v":201931.7198449668,"t":1708297200}
+{"o":2014.3622135354,"h":2025.8835629447,"l":2010.891966019,"c":2016.2671601144,"v":223960.7980698711,"t":1708300800}
+{"o":2016.2671601144,"h":2016.6657261066,"l":2004.7190403085,"c":2013.7943837883,"v":242280.7002390974,"t":1708304400}
+{"o":2013.7943837883,"h":2017.6842317813,"l":2002.0974403989,"c":2011.5516099631,"v":215877.5034252408,"t":1708308000}
+{"o":2011.5516099631,"h":2013.6712516272,"l":1996.1299075436,"c":2004.1392498717,"v":194978.1766094565,"t":1708311600}
+{"o":2004.1392498717,"h":2013.7660561989,"l":1998.8674427742,"c":2009.4664051286,"v":178190.2472534077,"t":1708315200}
+{"o":2009.4664051286,"h":2010.2125696603,"l":1995.0031618349,"c":2006.2927686602,"v":176258.0898237225,"t":1708318800}
+{"o":2006.2927686602,"h":2028.6207637977,"l":2005.1415730014,"c":2017.7561823467,"v":249521.2755886441,"t":1708322400}
+{"o":2017.7561823467,"h":2039.0836548596,"l":2014.1708238599,"c":2032.4922664539,"v":170674.8955464405,"t":1708326000}
+{"o":2032.4922664539,"h":2034.3196367977,"l":2003.0190290285,"c":2004.7403405686,"v":220655.1736421426,"t":1708329600}
+{"o":2004.7403405686,"h":2018.2892256525,"l":2004.5432033978,"c":2007.2486924438,"v":165954.6499409663,"t":1708333200}
+{"o":2007.2486924438,"h":2013.6412615227,"l":1990.336548035,"c":2008.8675139511,"v":204789.0967743145,"t":1708336800}
+{"o":2008.8675139511,"h":2026.6765291074,"l":2007.6875237974,"c":2022.5920724645,"v":164244.5316866687,"t":1708340400}
+{"o":2022.5920724645,"h":2023.6702545304,"l":2007.8865956328,"c":2008.1846500776,"v":181564.5542062366,"t":1708344000}
+{"o":2008.1846500776,"h":2058.4841212022,"l":2005.660397631,"c":2027.950973912,"v":458373.2464516456,"t":1708347600}
+{"o":2027.950973912,"h":2033.5911878268,"l":2014.3818035108,"c":2031.3587188454,"v":291691.3765924367,"t":1708351200}
+{"o":2031.3587188454,"h":2061.4539238538,"l":2029.189458994,"c":2040.3037802074,"v":346897.9011129418,"t":1708354800}
+{"o":2040.3037802074,"h":2048.3406892611,"l":2016.4289570758,"c":2021.693371038,"v":293314.9629987158,"t":1708358400}
+{"o":2021.693371038,"h":2039.2060234777,"l":2016.2933885485,"c":2018.9317911036,"v":287529.2026484085,"t":1708362000}
+{"o":2018.9317911036,"h":2023.2358497139,"l":2007.7612947814,"c":2009.4475512089,"v":193671.3938799533,"t":1708365600}
+{"o":2009.4475512089,"h":2014.8750817323,"l":2000.8630956375,"c":2008.8713191811,"v":170331.8872321271,"t":1708369200}
+{"o":2008.8713191811,"h":2018.1279921403,"l":2002.4526386723,"c":2011.6661696266,"v":181240.7760976932,"t":1708372800}
+{"o":2011.6661696266,"h":2025.3755204967,"l":2010.1592161234,"c":2023.8662656952,"v":177674.4748602793,"t":1708376400}
+{"o":2023.8662656952,"h":2028.3043241089,"l":2007.83017291,"c":2011.5488946377,"v":210624.304938192,"t":1708380000}
+{"o":2011.5488946377,"h":2015.1097857941,"l":1994.1456579382,"c":2001.7875943396,"v":167795.877742441,"t":1708383600}
+{"o":2001.7875943396,"h":2012.128992659,"l":1986.0482780714,"c":1987.1547333057,"v":250920.6020717403,"t":1708387200}
+{"o":1987.1547333057,"h":1993.3698040701,"l":1959.0497640521,"c":1969.5889588931,"v":319804.69927128,"t":1708390800}
+{"o":1969.5889588931,"h":1980.6572839371,"l":1966.9287398753,"c":1978.0326748084,"v":179820.5531462808,"t":1708394400}
+{"o":1978.0326748084,"h":2032.9930097453,"l":1964.0651153085,"c":2016.7495148164,"v":254611.5079290002,"t":1708398000}
+{"o":2016.7495148164,"h":2033.2677927696,"l":2008.573993676,"c":2032.8955363107,"v":170821.7942681311,"t":1708401600}
+{"o":2032.8955363107,"h":2041.253960865,"l":2030.8988704469,"c":2039.878445914,"v":146538.9874992307,"t":1708405200}
+{"o":2039.878445914,"h":2044.8416179396,"l":2034.7608573966,"c":2040.2324255556,"v":159428.7856782772,"t":1708408800}
+{"o":2040.2324255556,"h":2041.1027234477,"l":2011.3388449061,"c":2014.8943763178,"v":192451.0543695457,"t":1708412400}
+{"o":2014.8943763178,"h":2017.6087392699,"l":1978.7505532251,"c":2012.453070845,"v":192131.6705741267,"t":1708416000}
+{"o":2012.453070845,"h":2015.9180710529,"l":1988.5575742453,"c":2007.5367611169,"v":216401.9566658125,"t":1708419600}
+{"o":2007.5367611169,"h":2026.7656222832,"l":2005.3113041826,"c":2025.8018688658,"v":159664.0744007459,"t":1708423200}
+{"o":2025.8018688658,"h":2039.9470960633,"l":2019.7449540432,"c":2033.0077913207,"v":175634.7989293399,"t":1708426800}
+{"o":2033.0077913207,"h":2038.8588845212,"l":2009.2946657194,"c":2009.7634468949,"v":193650.1977959603,"t":1708430400}
+{"o":2009.7634468949,"h":2039.0393930651,"l":2004.9754011627,"c":2036.9348580468,"v":302425.7868095743,"t":1708434000}
+{"o":2036.9348580468,"h":2143.8326108243,"l":1959.4440754305,"c":2087.0937728008,"v":642691.935273968,"t":1708437600}
+{"o":2087.0937728008,"h":2089.0399419017,"l":2026.6547185129,"c":2064.1577074676,"v":668910.1595912236,"t":1708441200}
+{"o":2064.1577074676,"h":2084.1445364763,"l":2047.7643704546,"c":2052.8075248396,"v":375363.2193373805,"t":1708444800}
+{"o":2052.8075248396,"h":2202.6019683758,"l":2030.8522975727,"c":2186.5113897891,"v":379440.4581225974,"t":1708448400}
+{"o":2186.5113897891,"h":2211.0707462775,"l":2180.2163496215,"c":2202.3940427331,"v":237991.5655697228,"t":1708452000}
+{"o":2202.3940427331,"h":2225.6463062132,"l":2195.1045657275,"c":2224.8853853286,"v":256192.8427332013,"t":1708455600}
+{"o":2224.8853853286,"h":2230.3402830411,"l":2212.4527125542,"c":2229.815620589,"v":230701.4642415063,"t":1708459200}
+{"o":2229.815620589,"h":2235.9230097739,"l":2222.0608147446,"c":2227.8801517184,"v":180138.4187370546,"t":1708462800}
+{"o":2227.8801517184,"h":2260.8995623958,"l":2227.4296914973,"c":2257.0149380886,"v":228197.2395782611,"t":1708466400}
+{"o":2257.0149380886,"h":2274.1691508141,"l":2245.1282569554,"c":2245.8036953855,"v":195930.2986183431,"t":1708470000}
+{"o":2245.8036953855,"h":2247.4729695664,"l":2222.9454289862,"c":2227.4190191468,"v":168491.0704675903,"t":1708473600}
+{"o":2227.4190191468,"h":2244.2317826036,"l":2218.1110675704,"c":2220.7703581699,"v":235324.4672670471,"t":1708477200}
+{"o":2220.7703581699,"h":2224.9859533411,"l":2206.4139677648,"c":2213.1107227512,"v":217554.309591673,"t":1708480800}
+{"o":2213.1107227512,"h":2222.3878783719,"l":2207.862074164,"c":2210.2785728342,"v":171445.9760253383,"t":1708484400}
+{"o":2210.2785728342,"h":2218.7024381635,"l":2199.8625197829,"c":2205.3073129427,"v":145118.9399135033,"t":1708488000}
+{"o":2205.3073129427,"h":2217.1345981774,"l":2200.1571143961,"c":2205.6572515028,"v":131375.5215944763,"t":1708491600}
+{"o":2205.6572515028,"h":2215.5126717122,"l":2183.3906633236,"c":2192.0704223805,"v":203750.5748010629,"t":1708495200}
+{"o":2192.0704223805,"h":2192.3399214754,"l":2165.7753072112,"c":2173.6193664631,"v":227287.8638199923,"t":1708498800}
+{"o":2173.6193664631,"h":2188.9261318908,"l":2170.222174697,"c":2179.5991122543,"v":212539.7538874119,"t":1708502400}
+{"o":2179.5991122543,"h":2181.7231674873,"l":2131.5795761496,"c":2137.3029453383,"v":317657.1353462069,"t":1708506000}
+{"o":2137.3029453383,"h":2152.4633310753,"l":2122.0025504287,"c":2145.6531469506,"v":292266.4298395853,"t":1708509600}
+{"o":2145.6531469506,"h":2153.5716116667,"l":2121.1672858376,"c":2129.860480071,"v":199855.6467068885,"t":1708513200}
+{"o":2129.860480071,"h":2155.3538782172,"l":2111.3281776752,"c":2149.981040464,"v":340504.7660286364,"t":1708516800}
+{"o":2149.981040464,"h":2163.0078078656,"l":2128.4312982452,"c":2138.9681630189,"v":249735.2208644535,"t":1708520400}
+{"o":2138.9681630189,"h":2140.1061479279,"l":2094.6895990905,"c":2110.7601888539,"v":397675.7447628126,"t":1708524000}
+{"o":2110.7601888539,"h":2155.7419769291,"l":2103.30155083,"c":2152.5348276302,"v":325673.0159343675,"t":1708527600}
+{"o":2152.5348276302,"h":2166.3192951849,"l":2134.2731399928,"c":2155.4420717853,"v":292988.4867585582,"t":1708531200}
+{"o":2155.4420717853,"h":2160.418603984,"l":2114.3240248075,"c":2115.9101414822,"v":302394.6521143846,"t":1708534800}
+{"o":2115.9101414822,"h":2117.3564210991,"l":2072.1613424239,"c":2096.467426447,"v":394202.6055655577,"t":1708538400}
+{"o":2096.467426447,"h":2116.7561481002,"l":2088.1052746642,"c":2114.9553825592,"v":237264.3700265645,"t":1708542000}
+{"o":2114.9553825592,"h":2118.2761725418,"l":2102.2186441663,"c":2106.5386878914,"v":183676.1981451185,"t":1708545600}
+{"o":2106.5386878914,"h":2169.7224529388,"l":2103.1896936279,"c":2169.004451591,"v":390502.4118727301,"t":1708549200}
+{"o":2169.004451591,"h":2182.1084364769,"l":2157.8265750993,"c":2168.2878526404,"v":314710.2873918093,"t":1708552800}
+{"o":2168.2878526404,"h":2191.4163257035,"l":2161.584483267,"c":2178.4224458502,"v":268641.612739049,"t":1708556400}
+{"o":2178.4224458502,"h":2178.5822980785,"l":2150.314328609,"c":2151.8478259642,"v":232562.0438786077,"t":1708560000}
+{"o":2151.8478259642,"h":2158.5041687919,"l":2115.9849773014,"c":2119.2728833363,"v":220995.9621307349,"t":1708563600}
+{"o":2119.2728833363,"h":2140.6881924386,"l":2116.193245733,"c":2130.9809532017,"v":226800.9357276424,"t":1708567200}
+{"o":2130.9809532017,"h":2153.101615012,"l":2125.5307491391,"c":2146.7427779026,"v":199393.8087479315,"t":1708570800}
+{"o":2146.7427779026,"h":2155.9477320071,"l":2139.7576260993,"c":2142.449304293,"v":174316.3170985498,"t":1708574400}
+{"o":2142.449304293,"h":2158.8990880285,"l":2140.049116013,"c":2151.13086163,"v":169433.0716046982,"t":1708578000}
+{"o":2151.13086163,"h":2184.5697280981,"l":2149.4903426013,"c":2172.7107949772,"v":188381.9879959364,"t":1708581600}
+{"o":2172.7107949772,"h":2179.4012976464,"l":2152.3242109438,"c":2177.53228585,"v":252635.2824481511,"t":1708585200}
+{"o":2177.53228585,"h":2198.1284757967,"l":2172.8391276611,"c":2191.3247507536,"v":227881.6985656189,"t":1708588800}
+{"o":2191.3247507536,"h":2216.8037668493,"l":2186.4639801235,"c":2211.4008358792,"v":229423.790412674,"t":1708592400}
+{"o":2211.4008358792,"h":2219.3196043086,"l":2188.6853816971,"c":2202.4338666713,"v":217345.2919398454,"t":1708596000}
+{"o":2202.4338666713,"h":2204.2823904944,"l":2183.698716386,"c":2193.4780111387,"v":189025.5237680524,"t":1708599600}
+{"o":2193.4780111387,"h":2200.0792409759,"l":2170.8947212028,"c":2178.2676476049,"v":186344.6397995031,"t":1708603200}
+{"o":2178.2676476049,"h":2180.1714921065,"l":2137.8504804304,"c":2152.6279656282,"v":272976.6689789442,"t":1708606800}
+{"o":2152.6279656282,"h":2171.141332847,"l":2147.6999795285,"c":2168.6283449182,"v":241251.2576404808,"t":1708610400}
+{"o":2168.6283449182,"h":2194.5524157966,"l":2162.720223111,"c":2183.9242091108,"v":256656.6997916426,"t":1708614000}
+{"o":2183.9242091108,"h":2185.1869713412,"l":2148.5386569364,"c":2155.8137411402,"v":243815.6967719893,"t":1708617600}
+{"o":2155.8137411402,"h":2168.0211105988,"l":2154.3680811302,"c":2159.4665231903,"v":217330.779742241,"t":1708621200}
+{"o":2159.4665231903,"h":2174.9331719743,"l":2147.800963767,"c":2169.9583457583,"v":204179.0067484131,"t":1708624800}
+{"o":2169.9583457583,"h":2170.408762236,"l":2141.443040937,"c":2145.9434575395,"v":203644.7887044636,"t":1708628400}
+{"o":2145.9434575395,"h":2181.6216521256,"l":2143.264489823,"c":2180.0672953282,"v":331687.940925605,"t":1708632000}
+{"o":2180.0672953282,"h":2180.5286890574,"l":2139.9030455194,"c":2147.0494410933,"v":219765.0169952878,"t":1708635600}
+{"o":2147.0494410933,"h":2155.9962192548,"l":2120.7980162523,"c":2134.2467469511,"v":224027.2422018646,"t":1708639200}
+{"o":2134.2467469511,"h":2137.0111434098,"l":2103.8640106786,"c":2107.5958419942,"v":203855.9287801867,"t":1708642800}
+{"o":2107.5958419942,"h":2125.2517221177,"l":2105.7766495379,"c":2124.7708760784,"v":202825.2877872706,"t":1708646400}
+{"o":2124.7708760784,"h":2130.6252392338,"l":2113.0820887945,"c":2114.2246304334,"v":198759.6832459314,"t":1708650000}
+{"o":2114.2246304334,"h":2128.4755238746,"l":2096.9886803928,"c":2102.0475525061,"v":238846.5454968448,"t":1708653600}
+{"o":2102.0475525061,"h":2110.0107652868,"l":2092.8523391326,"c":2109.6139694406,"v":250088.9486259188,"t":1708657200}
+{"o":2109.6139694406,"h":2245.6295876974,"l":2100.957739552,"c":2244.517841799,"v":191268.6790447475,"t":1708660800}
+{"o":2244.517841799,"h":2250.9732359766,"l":2237.1243226713,"c":2247.8677043479,"v":144951.2095638016,"t":1708664400}
+{"o":2247.8677043479,"h":2261.185095514,"l":2246.2151656849,"c":2256.7685439825,"v":139968.377676365,"t":1708668000}
+{"o":2256.7685439825,"h":2259.4999121268,"l":2228.3451639151,"c":2235.8876076202,"v":161024.3879580312,"t":1708671600}
+{"o":2235.8876076202,"h":2253.5721386889,"l":2220.2271170365,"c":2231.2400301563,"v":218190.6648335176,"t":1708675200}
+{"o":2231.2400301563,"h":2245.1722321785,"l":2223.7839301579,"c":2244.4697210401,"v":210730.5932349964,"t":1708678800}
+{"o":2244.4697210401,"h":2251.404970355,"l":2236.13158965,"c":2249.8844913551,"v":153871.9923522074,"t":1708682400}
+{"o":2249.8844913551,"h":2259.0563178723,"l":2245.4530940302,"c":2251.3145450972,"v":142783.243704633,"t":1708686000}
+{"o":2251.3145450972,"h":2252.3623124521,"l":2217.6989496768,"c":2219.4297654722,"v":199449.3386663441,"t":1708689600}
+{"o":2219.4297654722,"h":2241.8512482409,"l":2215.8251909228,"c":2240.2250510883,"v":256748.1957107527,"t":1708693200}
+{"o":2240.2250510883,"h":2337.645578031,"l":2219.9434325566,"c":2323.88733425,"v":407192.834728901,"t":1708696800}
+{"o":2323.88733425,"h":2323.9850582317,"l":2275.4992130946,"c":2280.0782134992,"v":528281.3461818647,"t":1708700400}
+{"o":2280.0782134992,"h":2288.3519073556,"l":2243.7768482929,"c":2281.8171807837,"v":539884.4124676911,"t":1708704000}
+{"o":2281.8171807837,"h":2308.2253780843,"l":2279.1160044782,"c":2307.7254959037,"v":230006.6536637312,"t":1708707600}
+{"o":2307.7254959037,"h":2308.1099350871,"l":2290.0642251386,"c":2303.9283244357,"v":189983.4451809138,"t":1708711200}
+{"o":2303.9283244357,"h":2310.2726790702,"l":2294.381511689,"c":2303.6361627315,"v":190218.9414520643,"t":1708714800}
+{"o":2303.6361627315,"h":2311.4420344908,"l":2293.4778272786,"c":2306.6756303741,"v":182175.0682738464,"t":1708718400}
+{"o":2306.6756303741,"h":2310.6524462052,"l":2292.841294071,"c":2296.5228928864,"v":196088.0403262976,"t":1708722000}
+{"o":2296.5228928864,"h":2302.3557711683,"l":2266.475589981,"c":2268.4312719713,"v":301423.7754402267,"t":1708725600}
+{"o":2268.4312719713,"h":2277.9731097036,"l":2246.1119557985,"c":2269.0161520878,"v":293431.9252752727,"t":1708729200}
+{"o":2269.0161520878,"h":2290.1416994839,"l":2258.7446593753,"c":2284.9740794605,"v":272089.9036488202,"t":1708732800}
+{"o":2284.9740794605,"h":2285.4227128549,"l":2237.9196244582,"c":2243.3457071735,"v":351472.5390198523,"t":1708736400}
+{"o":2243.3457071735,"h":2269.1509723238,"l":2238.5128228238,"c":2264.8431272216,"v":215272.8151774952,"t":1708740000}
+{"o":2264.8431272216,"h":2282.0252553987,"l":2258.9660523377,"c":2277.120057185,"v":140750.842913151,"t":1708743600}
+{"o":2277.120057185,"h":2414.392597615,"l":2275.8825453386,"c":2410.0611935561,"v":149250.1265489711,"t":1708747200}
+{"o":2410.0611935561,"h":2417.2293068005,"l":2399.0290793453,"c":2414.6569124135,"v":142690.1458984731,"t":1708750800}
+{"o":2414.6569124135,"h":2420.975217382,"l":2407.6105414369,"c":2416.439175259,"v":182266.7347136299,"t":1708754400}
+{"o":2416.439175259,"h":2437.9756205031,"l":2411.1626050944,"c":2436.6808936182,"v":172573.6166081406,"t":1708758000}
+{"o":2436.6808936182,"h":2441.8252025881,"l":2420.9469691785,"c":2423.8288060561,"v":157882.0109942938,"t":1708761600}
+{"o":2423.8288060561,"h":2449.188185112,"l":2420.7139368043,"c":2443.1376636877,"v":175281.0333490815,"t":1708765200}
+{"o":2443.1376636877,"h":2450.5841862194,"l":2433.9448932997,"c":2438.0660058148,"v":130260.6377824274,"t":1708768800}
+{"o":2438.0660058148,"h":2442.0879054605,"l":2386.6963793453,"c":2393.0737799424,"v":126408.8891989685,"t":1708772400}
+{"o":2393.0737799424,"h":2402.880899619,"l":2336.1772896155,"c":2348.800725298,"v":150064.9808681838,"t":1708776000}
+{"o":2348.800725298,"h":2355.9616121092,"l":2343.4258021108,"c":2349.3829469804,"v":166932.7653812084,"t":1708779600}
+{"o":2349.3829469804,"h":2352.1994945101,"l":2337.8502248177,"c":2346.3768293494,"v":155607.0024364399,"t":1708783200}
+{"o":2346.3768293494,"h":2353.3164539519,"l":2341.1773795877,"c":2341.806042372,"v":187531.4657228388,"t":1708786800}
+{"o":2341.806042372,"h":2358.7860326814,"l":2340.8238402411,"c":2354.9615829367,"v":179847.4049954723,"t":1708790400}
+{"o":2354.9615829367,"h":2385.1013809295,"l":2352.7659248667,"c":2376.4014689209,"v":254847.7664798708,"t":1708794000}
+{"o":2376.4014689209,"h":2386.1827366635,"l":2369.6324878751,"c":2373.9369362856,"v":227020.4850085249,"t":1708797600}
+{"o":2373.9369362856,"h":2392.23753664,"l":2371.3163798177,"c":2390.2729770046,"v":167508.6196572195,"t":1708801200}
+{"o":2390.2729770046,"h":2398.8962756727,"l":2315.8425226677,"c":2323.5618066682,"v":214435.9628527244,"t":1708804800}
+{"o":2323.5618066682,"h":2334.7491165148,"l":2317.5361607299,"c":2332.3278591821,"v":210163.5954870967,"t":1708808400}
+{"o":2332.3278591821,"h":2339.480789106,"l":2321.9349884015,"c":2324.9629676975,"v":170855.9727602348,"t":1708812000}
+{"o":2324.9629676975,"h":2331.0151953579,"l":2319.6405958793,"c":2322.9746482522,"v":220098.8003921502,"t":1708815600}
+{"o":2322.9746482522,"h":2324.682485531,"l":2308.9644712471,"c":2315.8704989863,"v":157834.7419675255,"t":1708819200}
+{"o":2315.8704989863,"h":2322.0063124818,"l":2304.9358396631,"c":2316.5842341845,"v":160636.9272320669,"t":1708822800}
+{"o":2316.5842341845,"h":2332.4264108884,"l":2301.5055511686,"c":2307.0023446703,"v":220726.0647159237,"t":1708826400}
+{"o":2307.0023446703,"h":2309.7889096586,"l":2282.254549151,"c":2308.2133042964,"v":174590.1087794315,"t":1708830000}
+{"o":2308.2133042964,"h":2309.6636623977,"l":2295.4593696675,"c":2304.3806182347,"v":155317.8073994479,"t":1708833600}
+{"o":2304.3806182347,"h":2310.2093288362,"l":2294.5725014321,"c":2307.0705451275,"v":112473.9407244328,"t":1708837200}
+{"o":2307.0705451275,"h":2315.4769385644,"l":2299.933724882,"c":2304.2248846033,"v":139894.4237778158,"t":1708840800}
+{"o":2304.2248846033,"h":2307.3860758191,"l":2293.8541148382,"c":2300.1734796139,"v":132292.6826329316,"t":1708844400}
+{"o":2300.1734796139,"h":2301.9564366975,"l":2286.3256704676,"c":2287.8636670075,"v":157348.2448510217,"t":1708848000}
+{"o":2287.8636670075,"h":2293.644028051,"l":2281.8610099399,"c":2287.0122882768,"v":116112.9885826925,"t":1708851600}
+{"o":2287.0122882768,"h":2290.683696116,"l":2277.3670928268,"c":2285.2924345183,"v":112294.4648138743,"t":1708855200}
+{"o":2285.2924345183,"h":2296.0622885233,"l":2280.4170281568,"c":2293.6172230661,"v":116085.2562373642,"t":1708858800}
+{"o":2293.6172230661,"h":2300.2241776558,"l":2282.0914917357,"c":2298.2282027424,"v":147222.8923073631,"t":1708862400}
+{"o":2298.2282027424,"h":2301.3054904652,"l":2286.394635436,"c":2289.4095396985,"v":180397.3979655663,"t":1708866000}
+{"o":2289.4095396985,"h":2311.2090113506,"l":2287.3128212677,"c":2308.5166669375,"v":245786.323914668,"t":1708869600}
+{"o":2308.5166669375,"h":2315.6657585144,"l":2286.3832580584,"c":2293.454462698,"v":213653.7527303075,"t":1708873200}
+{"o":2293.454462698,"h":2303.3101172074,"l":2280.8426849951,"c":2290.7294427313,"v":232079.8369701794,"t":1708876800}
+{"o":2290.7294427313,"h":2307.5699588557,"l":2288.3809373921,"c":2306.4177354798,"v":217462.4860677387,"t":1708880400}
+{"o":2306.4177354798,"h":2307.8220786527,"l":2293.4157670691,"c":2301.365179289,"v":177812.5444711848,"t":1708884000}
+{"o":2301.365179289,"h":2313.6390578131,"l":2296.3046996086,"c":2306.6787098691,"v":197880.9073888867,"t":1708887600}
+{"o":2306.6787098691,"h":2329.6835688483,"l":2305.5397257872,"c":2312.170599531,"v":309851.4177801767,"t":1708891200}
+{"o":2312.170599531,"h":2317.5832407213,"l":2301.7352040191,"c":2308.1893894121,"v":224415.9168117672,"t":1708894800}
+{"o":2308.1893894121,"h":2319.1878569694,"l":2299.2448589982,"c":2309.8519973186,"v":250328.2939221835,"t":1708898400}
+{"o":2309.8519973186,"h":2313.0297489471,"l":2299.975674503,"c":2308.7652402677,"v":164997.24386685,"t":1708902000}
+{"o":2308.7652402677,"h":2320.20653803,"l":2300.8885209916,"c":2319.3690441165,"v":209257.2242076798,"t":1708905600}
+{"o":2319.3690441165,"h":2335.9112234099,"l":2290.7804366513,"c":2307.1304217769,"v":265944.1156825843,"t":1708909200}
+{"o":2307.1304217769,"h":2309.6884634639,"l":2288.0765865074,"c":2288.358700183,"v":189190.510771946,"t":1708912800}
+{"o":2288.358700183,"h":2308.7780486144,"l":2281.2636650517,"c":2308.1621548611,"v":208735.8292654832,"t":1708916400}
+{"o":2308.1621548611,"h":2312.4666628481,"l":2296.5496972927,"c":2301.8163696836,"v":185367.8642578195,"t":1708920000}
+{"o":2301.8163696836,"h":2322.0993012289,"l":2299.1779277484,"c":2319.7413664955,"v":186434.5381801813,"t":1708923600}
+{"o":2319.7413664955,"h":2325.1451067128,"l":2314.386161294,"c":2324.3519258063,"v":167664.9948760219,"t":1708927200}
+{"o":2324.3519258063,"h":2326.1219967736,"l":2301.7312635013,"c":2304.3277398899,"v":172409.8574366354,"t":1708930800}
+{"o":2304.3277398899,"h":2323.7313247372,"l":2302.0689066723,"c":2310.7328324929,"v":178096.2068802742,"t":1708934400}
+{"o":2310.7328324929,"h":2320.6768216915,"l":2260.8561693298,"c":2264.4036603649,"v":368836.1655823427,"t":1708938000}
+{"o":2264.4036603649,"h":2283.2288034961,"l":2262.8599488503,"c":2271.848774655,"v":217417.0467984704,"t":1708941600}
+{"o":2271.848774655,"h":2273.6526563842,"l":2244.8962237722,"c":2252.9312454784,"v":263996.2517445374,"t":1708945200}
+{"o":2252.9312454784,"h":2264.4186082639,"l":2237.7690457314,"c":2262.126266375,"v":266606.7399085468,"t":1708948800}
+{"o":2262.126266375,"h":2278.8038673871,"l":2252.0644932818,"c":2265.9389346039,"v":313531.4465190204,"t":1708952400}
+{"o":2265.9389346039,"h":2311.095665686,"l":2264.7895725507,"c":2309.8801273087,"v":250096.4706465011,"t":1708956000}
+{"o":2309.8801273087,"h":2343.7710085093,"l":2300.9023316841,"c":2342.5970894883,"v":496788.6425370993,"t":1708959600}
+{"o":2342.5970894883,"h":2390.1068593362,"l":2333.5031709165,"c":2385.5119444192,"v":508099.5160042478,"t":1708963200}
+{"o":2385.5119444192,"h":2450.1704897424,"l":2383.79711114,"c":2446.0090095105,"v":479151.0037926284,"t":1708966800}
+{"o":2446.0090095105,"h":2460.619340385,"l":2427.918444114,"c":2439.2441874368,"v":522776.2221273804,"t":1708970400}
+{"o":2439.2441874368,"h":2454.0445862631,"l":2419.098583514,"c":2449.2614177703,"v":440818.2982660409,"t":1708974000}
+{"o":2449.2614177703,"h":2464.7738747391,"l":2424.2016132668,"c":2437.0695339998,"v":429282.1879470152,"t":1708977600}
+{"o":2437.0695339998,"h":2438.3847227135,"l":2420.4072292998,"c":2432.0877061824,"v":271315.7595466936,"t":1708981200}
+{"o":2432.0877061824,"h":2473.012514361,"l":2429.525966527,"c":2449.5610852207,"v":362157.7340358227,"t":1708984800}
+{"o":2449.5610852207,"h":2460.9749888749,"l":2442.33807228,"c":2453.7052503273,"v":259223.1771760684,"t":1708988400}
+{"o":2453.7052503273,"h":2477.7439754313,"l":2437.277863372,"c":2472.3171868855,"v":355004.7831364438,"t":1708992000}
+{"o":2472.3171868855,"h":2506.2656246986,"l":2467.8631639068,"c":2471.8810486696,"v":520320.330217295,"t":1708995600}
+{"o":2471.8810486696,"h":2498.0455297803,"l":2452.3080615942,"c":2482.4712683618,"v":698839.1945740271,"t":1708999200}
+{"o":2482.4712683618,"h":2503.3061683008,"l":2458.3597078071,"c":2459.7663305234,"v":475921.4181819215,"t":1709002800}
+{"o":2459.7663305234,"h":2468.3852828545,"l":2436.5812442887,"c":2440.1068281688,"v":470229.4805541687,"t":1709006400}
+{"o":2440.1068281688,"h":2463.99593267,"l":2436.4065015953,"c":2460.9986242325,"v":278098.2722186363,"t":1709010000}
+{"o":2460.9986242325,"h":2486.701921029,"l":2460.5157305577,"c":2483.7982088584,"v":282652.2430998138,"t":1709013600}
+{"o":2483.7982088584,"h":2487.495090292,"l":2459.2261382925,"c":2465.0412485128,"v":278526.7805666091,"t":1709017200}
+{"o":2465.0412485128,"h":2494.4089792363,"l":2464.5181949569,"c":2479.2782457103,"v":229837.8705577406,"t":1709020800}
+{"o":2479.2782457103,"h":2492.311574939,"l":2476.2767847136,"c":2485.9534133107,"v":284207.6678047567,"t":1709024400}
+{"o":2485.9534133107,"h":2502.5915375707,"l":2475.4973360972,"c":2496.3293754245,"v":262506.6417692588,"t":1709028000}
+{"o":2496.3293754245,"h":2498.3039119567,"l":2468.3317968777,"c":2488.0069693868,"v":275118.8852578119,"t":1709031600}
+{"o":2488.0069693868,"h":2495.5904199654,"l":2456.7690196898,"c":2456.9115213559,"v":347404.0628131284,"t":1709035200}
+{"o":2456.9115213559,"h":2468.3573945152,"l":2436.593900781,"c":2461.9998262188,"v":382958.2418454607,"t":1709038800}
+{"o":2461.9998262188,"h":2464.7566183397,"l":2422.6139664624,"c":2437.6454512539,"v":418653.4721217006,"t":1709042400}
+{"o":2437.6454512539,"h":2444.6741748424,"l":2373.1634688014,"c":2383.7452740933,"v":607850.2139237627,"t":1709046000}
+{"o":2383.7452740933,"h":2405.1286148379,"l":2348.8686691587,"c":2385.2972390421,"v":562758.2136653895,"t":1709049600}
+{"o":2385.2972390421,"h":2399.0431929823,"l":2378.3608451104,"c":2392.1998847836,"v":395161.3815253659,"t":1709053200}
+{"o":2392.1998847836,"h":2403.9462453218,"l":2386.4409459673,"c":2393.6047152559,"v":274109.9644292843,"t":1709056800}
+{"o":2393.6047152559,"h":2420.6999728802,"l":2388.4747468121,"c":2419.24992713,"v":489848.5133573385,"t":1709060400}
+{"o":2419.24992713,"h":2429.3910535081,"l":2401.6842673663,"c":2428.6970796532,"v":356620.6739051917,"t":1709064000}
+{"o":2428.6970796532,"h":2441.6521445347,"l":2418.6473847851,"c":2432.0237003802,"v":276566.206173442,"t":1709067600}
+{"o":2432.0237003802,"h":2439.7627674444,"l":2417.6703747242,"c":2421.3015796808,"v":245078.6082270478,"t":1709071200}
+{"o":2421.3015796808,"h":2424.8236929612,"l":2406.3842288192,"c":2419.4088362962,"v":206034.9131368959,"t":1709074800}
+{"o":2419.4088362962,"h":2447.3384480254,"l":2410.0596422376,"c":2425.1026843536,"v":321957.9958710076,"t":1709078400}
+{"o":2425.1026843536,"h":2429.9105816799,"l":2396.3027498147,"c":2411.9974552413,"v":300759.4214628405,"t":1709082000}
+{"o":2411.9974552413,"h":2417.4605571011,"l":2404.8501244219,"c":2411.1532074612,"v":276296.7976578685,"t":1709085600}
+{"o":2411.1532074612,"h":2412.0861662521,"l":2395.3109446998,"c":2402.1637518285,"v":223036.4679903611,"t":1709089200}
+{"o":2402.1637518285,"h":2429.5249473228,"l":2401.1527738262,"c":2427.7707644831,"v":377859.1711617445,"t":1709092800}
+{"o":2427.7707644831,"h":2437.2307058272,"l":2423.1923236528,"c":2426.5131990908,"v":184987.1546255705,"t":1709096400}
+{"o":2426.5131990908,"h":2434.8340705527,"l":2419.3355039982,"c":2428.4202450673,"v":190811.4763576373,"t":1709100000}
+{"o":2428.4202450673,"h":2458.9926850672,"l":2425.4293567736,"c":2457.0337456109,"v":230529.9618434938,"t":1709103600}
+{"o":2457.0337456109,"h":2472.7746339091,"l":2438.5645883314,"c":2464.8637491029,"v":444246.4239166141,"t":1709107200}
+{"o":2464.8637491029,"h":2500.6452104638,"l":2444.0835767312,"c":2498.4981128532,"v":524007.7845462949,"t":1709110800}
+{"o":2498.4981128532,"h":2552.6438310347,"l":2478.7971794569,"c":2549.0768633665,"v":654840.3009942566,"t":1709114400}
+{"o":2549.0768633665,"h":2565.4055399411,"l":2464.8613378993,"c":2487.954888259,"v":691189.7966186897,"t":1709118000}
+{"o":2487.954888259,"h":2510.981891208,"l":2472.6319647296,"c":2486.079416027,"v":552627.1558503046,"t":1709121600}
+{"o":2486.079416027,"h":2526.9405084558,"l":2476.5061470743,"c":2520.9481960347,"v":688774.5307419454,"t":1709125200}
+{"o":2520.9481960347,"h":2528.7164377126,"l":2468.2721462615,"c":2498.5571485931,"v":708837.3746578627,"t":1709128800}
+{"o":2498.5571485931,"h":2528.4988956719,"l":2473.2636133951,"c":2523.8001499617,"v":607617.6247367291,"t":1709132400}
+{"o":2523.8001499617,"h":2602.0016458705,"l":2522.2571985534,"c":2594.1756856399,"v":857249.0272402132,"t":1709136000}
+{"o":2594.1756856399,"h":2610.9242300465,"l":2441.6869046066,"c":2557.0707436921,"v":1357103.044786111,"t":1709139600}
+{"o":2557.0707436921,"h":2559.4759814151,"l":2426.2567874248,"c":2524.1224463423,"v":1164686.0689808107,"t":1709143200}
+{"o":2524.1224463423,"h":2543.75084976,"l":2481.8667048786,"c":2485.8648417331,"v":624269.5495865402,"t":1709146800}
+{"o":2485.8648417331,"h":2515.7738719772,"l":2459.9203768819,"c":2503.7839569385,"v":537007.7395448119,"t":1709150400}
+{"o":2503.7839569385,"h":2595.4249896651,"l":2486.0477218436,"c":2589.6409622917,"v":582292.7422399307,"t":1709154000}
+{"o":2589.6409622917,"h":2628.7120015692,"l":2577.1850611486,"c":2585.2974582308,"v":672135.6064498546,"t":1709157600}
+{"o":2585.2974582308,"h":2657.5851403152,"l":2585.2620773772,"c":2657.0273282956,"v":640648.3785294625,"t":1709161200}
+{"o":2657.0273282956,"h":2733.4687337231,"l":2619.7193696183,"c":2733.4687337231,"v":963193.405395944,"t":1709164800}
+{"o":2733.4687337231,"h":2771.1692179754,"l":2698.4208860838,"c":2759.390589782,"v":644352.6402363431,"t":1709168400}
+{"o":2759.390589782,"h":2775.9733842269,"l":2708.0757384565,"c":2711.0315501283,"v":580657.2739499402,"t":1709172000}
+{"o":2711.0315501283,"h":2767.505163354,"l":2699.6442300339,"c":2755.5937288427,"v":525998.2869818704,"t":1709175600}
+{"o":2755.5937288427,"h":2781.2068544392,"l":2728.8649979519,"c":2742.103820806,"v":472488.9540191619,"t":1709179200}
+{"o":2742.103820806,"h":2805.5640211958,"l":2730.5916118832,"c":2765.033474902,"v":528374.4918409657,"t":1709182800}
+{"o":2765.033474902,"h":2788.6687325796,"l":2734.582584971,"c":2755.3327897701,"v":462900.729974615,"t":1709186400}
+{"o":2755.3327897701,"h":2810.9373333893,"l":2726.3197658292,"c":2800.5027752164,"v":401337.0813565883,"t":1709190000}
+{"o":2800.5027752164,"h":2951.2910310593,"l":2793.3091903167,"c":2935.4875535201,"v":763672.4837582876,"t":1709193600}
+{"o":2935.4875535201,"h":2964.7334453673,"l":2862.670024166,"c":2879.1008574724,"v":548223.9718273976,"t":1709197200}
+{"o":2879.1008574724,"h":2882.0909781604,"l":2854.3430259659,"c":2872.6554798493,"v":382139.2254038145,"t":1709200800}
+{"o":2872.6554798493,"h":2918.2678542085,"l":2860.3154263111,"c":2882.534682425,"v":402911.3908545178,"t":1709204400}
+{"o":2882.534682425,"h":2913.9489162343,"l":2840.0446628133,"c":2882.1256059324,"v":477545.2479914916,"t":1709208000}
+{"o":2882.1256059324,"h":2990.4616589861,"l":2880.6722975965,"c":2963.2712394316,"v":566619.9452585317,"t":1709211600}
+{"o":2963.2712394316,"h":3004.9033971602,"l":2922.3595788248,"c":2937.2998399184,"v":726619.0250548775,"t":1709215200}
+{"o":2937.2998399184,"h":2960.9193702483,"l":2913.883106376,"c":2953.2784276501,"v":499560.6842844874,"t":1709218800}
+{"o":2953.2784276501,"h":2968.9673797845,"l":2842.4310066975,"c":2913.4131965133,"v":674495.5063000483,"t":1709222400}
+{"o":2913.4131965133,"h":2944.3950602981,"l":2821.5401955139,"c":2865.931568008,"v":730818.7440273195,"t":1709226000}
+{"o":2865.931568008,"h":2894.7830375002,"l":2820.115583692,"c":2847.6994085667,"v":559428.6222759432,"t":1709229600}
+{"o":2847.6994085667,"h":2910.0353096939,"l":2834.3982053586,"c":2905.8045471189,"v":336399.5853232911,"t":1709233200}
+{"o":2905.8045471189,"h":2946.7813355615,"l":2294.4358858074,"c":2305.1546833205,"v":349239.3110493774,"t":1709236800}
+{"o":2305.1546833205,"h":2305.1546833205,"l":2202.650618412,"c":2255.3757235469,"v":682608.2496109799,"t":1709240400}
+{"o":2255.3757235469,"h":2261.4591451507,"l":2165.9604532415,"c":2182.51454785,"v":617358.7599791924,"t":1709244000}
+{"o":2182.51454785,"h":2230.6928364699,"l":2181.6750150902,"c":2217.255309098,"v":483356.3180485984,"t":1709247600}
+{"o":2217.255309098,"h":2343.8168351879,"l":2217.2498751008,"c":2341.99786946,"v":676940.3982774842,"t":1709251200}
+{"o":2341.99786946,"h":2418.1264630107,"l":2319.6600848201,"c":2393.7570600925,"v":810946.3006317079,"t":1709254800}
+{"o":2393.7570600925,"h":2409.3223056228,"l":2334.1031093469,"c":2362.8693677616,"v":698516.8088882675,"t":1709258400}
+{"o":2362.8693677616,"h":2405.0463397726,"l":2356.5837900807,"c":2363.7033734727,"v":638207.251237153,"t":1709262000}
+{"o":2363.7033734727,"h":2426.411471168,"l":2360.7919405158,"c":2424.7789666107,"v":577893.9614853954,"t":1709265600}
+{"o":2424.7789666107,"h":2433.4790040862,"l":2356.4079805849,"c":2365.1586311717,"v":442781.2958888909,"t":1709269200}
+{"o":2365.1586311717,"h":2385.4554568914,"l":2341.6565691949,"c":2354.4508525723,"v":345572.4669971509,"t":1709272800}
+{"o":2354.4508525723,"h":2368.6449919736,"l":2322.7775759839,"c":2327.3651464848,"v":394792.1637760567,"t":1709276400}
+{"o":2327.3651464848,"h":2350.9720571278,"l":2310.7812177516,"c":2335.0622367107,"v":426994.6252903646,"t":1709280000}
+{"o":2335.0622367107,"h":2369.7801373278,"l":2332.6000143895,"c":2364.5783037704,"v":345820.0107788043,"t":1709283600}
+{"o":2364.5783037704,"h":2381.6212926297,"l":2352.2266817007,"c":2367.4661943872,"v":383486.4374437816,"t":1709287200}
+{"o":2367.4661943872,"h":2389.9401089772,"l":2355.113272276,"c":2389.3210381341,"v":439808.5068495686,"t":1709290800}
+{"o":2389.3210381341,"h":2389.3210381341,"l":2359.7033889201,"c":2369.5200097033,"v":423968.5454576127,"t":1709294400}
+{"o":2369.5200097033,"h":2381.8606850029,"l":2354.4614277192,"c":2380.1925041496,"v":455891.3057134902,"t":1709298000}
+{"o":2380.1925041496,"h":2381.4708031935,"l":2319.1267319579,"c":2344.766966289,"v":580821.6656949663,"t":1709301600}
+{"o":2344.766966289,"h":2355.6219369016,"l":2297.6303278748,"c":2314.4863916257,"v":707750.9544026138,"t":1709305200}
+{"o":2314.4863916257,"h":2320.7786822262,"l":2285.1359730423,"c":2285.82714546,"v":546655.7366630282,"t":1709308800}
+{"o":2285.82714546,"h":2344.3897597115,"l":2284.0250267006,"c":2328.3963796841,"v":602207.5160765181,"t":1709312400}
+{"o":2328.3963796841,"h":2353.2647950084,"l":2306.2776527613,"c":2344.2132553548,"v":528415.5049136622,"t":1709316000}
+{"o":2344.2132553548,"h":2351.773837692,"l":2295.3731694823,"c":2311.5716522291,"v":462485.5814230241,"t":1709319600}
+{"o":2311.5716522291,"h":2327.4785096358,"l":2292.5977383907,"c":2326.2441118559,"v":557263.8348401265,"t":1709323200}
+{"o":2326.2441118559,"h":2326.2441118559,"l":2292.5772231012,"c":2309.8532660505,"v":492524.7880089484,"t":1709326800}
+{"o":2309.8532660505,"h":2324.5185997261,"l":2293.9478490186,"c":2306.624258822,"v":499409.077382443,"t":1709330400}
+{"o":2306.624258822,"h":2323.2880963278,"l":2284.4267851412,"c":2286.3446514081,"v":446520.8385261065,"t":1709334000}
+{"o":2286.3446514081,"h":2322.6806384478,"l":2282.8338897258,"c":2301.9490609376,"v":678307.9071687927,"t":1709337600}
+{"o":2301.9490609376,"h":2301.9490609376,"l":2246.118578948,"c":2278.5609815426,"v":753186.6283908159,"t":1709341200}
+{"o":2278.5609815426,"h":2296.0163267135,"l":2269.655131189,"c":2291.4546198119,"v":389070.6614507145,"t":1709344800}
+{"o":2291.4546198119,"h":2299.2965380803,"l":2280.1816131125,"c":2296.8658700462,"v":429475.8098412455,"t":1709348400}
+{"o":2296.8658700462,"h":2365.6117160831,"l":2281.5776868513,"c":2340.6505533593,"v":290509.0801550053,"t":1709352000}
+{"o":2340.6505533593,"h":2344.2131762249,"l":2314.9386943138,"c":2323.1508613537,"v":353434.0096727748,"t":1709355600}
+{"o":2323.1508613537,"h":2344.2789938087,"l":2315.883399904,"c":2337.6416860947,"v":291744.6125337008,"t":1709359200}
+{"o":2337.6416860947,"h":2415.0153797627,"l":2317.1843842869,"c":2413.314861442,"v":335334.6467246246,"t":1709362800}
+{"o":2413.314861442,"h":2438.364367495,"l":2388.9097405726,"c":2425.5938257199,"v":483776.814093018,"t":1709366400}
+{"o":2425.5938257199,"h":2437.4941510208,"l":2379.8659651434,"c":2401.9694579073,"v":535042.2321704545,"t":1709370000}
+{"o":2401.9694579073,"h":2428.5102888641,"l":2392.0603010143,"c":2397.3156429233,"v":326938.8691551251,"t":1709373600}
+{"o":2397.3156429233,"h":2416.0093548913,"l":2396.5974990052,"c":2406.4818877975,"v":283957.9604990737,"t":1709377200}
+{"o":2406.4818877975,"h":2432.7785451206,"l":2402.06085931,"c":2423.6297773564,"v":317664.4783225508,"t":1709380800}
+{"o":2423.6297773564,"h":2437.2015871104,"l":2406.9504713522,"c":2416.6798492094,"v":378456.3058962739,"t":1709384400}
+{"o":2416.6798492094,"h":2417.4818840536,"l":2380.4594168732,"c":2400.2002905294,"v":553787.2324477123,"t":1709388000}
+{"o":2400.2002905294,"h":2407.9809260294,"l":2382.885966458,"c":2390.6034599834,"v":436759.5715865457,"t":1709391600}
+{"o":2390.6034599834,"h":2404.6724690779,"l":2381.2195762222,"c":2397.3043404251,"v":447867.8362530912,"t":1709395200}
+{"o":2397.3043404251,"h":2405.495641777,"l":2387.4875771318,"c":2391.2313622812,"v":336138.8552327302,"t":1709398800}
+{"o":2391.2313622812,"h":2423.6450116016,"l":2389.4510322978,"c":2421.9868143664,"v":368734.6147150073,"t":1709402400}
+{"o":2421.9868143664,"h":2443.4494165408,"l":2419.7392198477,"c":2440.8300264786,"v":390617.5073380782,"t":1709406000}
+{"o":2440.8300264786,"h":2454.3646515316,"l":2400.2240406297,"c":2413.5043013292,"v":484640.7489346198,"t":1709409600}
+{"o":2413.5043013292,"h":2447.212353876,"l":2400.64446012,"c":2429.9977505067,"v":386255.7495975189,"t":1709413200}
+{"o":2429.9977505067,"h":2439.4728160167,"l":2418.5985566335,"c":2420.137914519,"v":444835.9478018488,"t":1709416800}
+{"o":2420.137914519,"h":2454.4067417332,"l":2419.7411527974,"c":2453.8214184665,"v":495385.5524394881,"t":1709420400}
+{"o":2453.8214184665,"h":2457.8505135984,"l":2428.9096823467,"c":2430.7272156447,"v":741097.2213705446,"t":1709424000}
+{"o":2430.7272156447,"h":2465.117469833,"l":2422.3468677275,"c":2453.5295594106,"v":625318.6134305835,"t":1709427600}
+{"o":2453.5295594106,"h":2458.1548912033,"l":2420.1324815509,"c":2436.3312799437,"v":475794.6118146378,"t":1709431200}
+{"o":2436.3312799437,"h":2458.6399418093,"l":2432.9998310693,"c":2454.8635847562,"v":404709.2340125948,"t":1709434800}
+{"o":2454.8635847562,"h":2462.674466803,"l":2445.4577938322,"c":2456.4782728093,"v":512921.572394304,"t":1709438400}
+{"o":2456.4782728093,"h":2458.4645208908,"l":2439.309831214,"c":2444.1341896655,"v":496476.6004515099,"t":1709442000}
+{"o":2444.1341896655,"h":2456.7944638316,"l":2422.7459019213,"c":2436.6862102092,"v":459778.4906337422,"t":1709445600}
+{"o":2436.6862102092,"h":2442.5711453543,"l":2353.143811025,"c":2391.632386783,"v":883063.3040086249,"t":1709449200}
+{"o":2391.632386783,"h":2404.27371129,"l":2362.7526396311,"c":2391.6472299493,"v":681524.3386151796,"t":1709452800}
+{"o":2391.6472299493,"h":2474.9256742422,"l":2386.6627542247,"c":2448.9996202268,"v":531593.2963031344,"t":1709456400}
+{"o":2448.9996202268,"h":2459.963313992,"l":2431.0790990305,"c":2434.491244243,"v":443265.3795558406,"t":1709460000}
+{"o":2434.491244243,"h":2445.7377814629,"l":2427.4458791073,"c":2428.1412575294,"v":433394.6509838646,"t":1709463600}
+{"o":2428.1412575294,"h":2434.4786319811,"l":2405.173762311,"c":2418.0641981691,"v":688834.4671393782,"t":1709467200}
+{"o":2418.0641981691,"h":2432.1427807631,"l":2415.2322742722,"c":2426.6276491696,"v":480431.8232512995,"t":1709470800}
+{"o":2426.6276491696,"h":2445.5153313126,"l":2417.9531962817,"c":2427.593244973,"v":663812.8240886778,"t":1709474400}
+{"o":2427.593244973,"h":2443.698382863,"l":2426.4019300859,"c":2439.5189872963,"v":577778.7277621824,"t":1709478000}
+{"o":2439.5189872963,"h":2457.9539127248,"l":2429.191619365,"c":2457.1550246902,"v":572877.9820911965,"t":1709481600}
+{"o":2457.1550246902,"h":2470.5717151938,"l":2446.9897919154,"c":2458.8843967912,"v":620180.8108210635,"t":1709485200}
+{"o":2458.8843967912,"h":2473.3199424563,"l":2451.9560062435,"c":2461.7784837507,"v":631202.8165468944,"t":1709488800}
+{"o":2461.7784837507,"h":2469.4248634094,"l":2451.1885016301,"c":2454.6931781012,"v":597809.3855480028,"t":1709492400}
+{"o":2454.6931781012,"h":2461.4276459302,"l":2443.7587548574,"c":2446.5035115749,"v":576023.0876075038,"t":1709496000}
+{"o":2446.5035115749,"h":2457.5043184509,"l":2442.7287926758,"c":2454.8660332924,"v":481571.7181490664,"t":1709499600}
+{"o":2454.8660332924,"h":2489.759594208,"l":2446.9694913186,"c":2468.1140573242,"v":718147.4863590054,"t":1709503200}
+{"o":2468.1140573242,"h":2474.872783393,"l":2442.8468708141,"c":2454.0702343523,"v":702255.5175813818,"t":1709506800}
+{"o":2454.0702343523,"h":2507.2515011277,"l":2438.5039444248,"c":2466.9331503448,"v":975423.2212603351,"t":1709510400}
+{"o":2466.9331503448,"h":2475.3516997872,"l":2443.2715516155,"c":2454.8781395202,"v":843415.2493179198,"t":1709514000}
+{"o":2454.8781395202,"h":2461.0567037066,"l":2434.7571839131,"c":2453.1884228769,"v":655714.105352588,"t":1709517600}
+{"o":2453.1884228769,"h":2454.6897246046,"l":2422.6763987481,"c":2432.632145811,"v":517112.9931016169,"t":1709521200}
+{"o":2432.632145811,"h":2450.4071561168,"l":2423.4030581106,"c":2445.9159961357,"v":445974.5160897336,"t":1709524800}
+{"o":2445.9159961357,"h":2449.2476601423,"l":2428.2394628521,"c":2430.7204330358,"v":436219.2772871929,"t":1709528400}
+{"o":2430.7204330358,"h":2440.098387562,"l":2425.483554923,"c":2436.7018100805,"v":396891.2041701877,"t":1709532000}
+{"o":2436.7018100805,"h":2444.2298857,"l":2427.4571739678,"c":2443.4657047866,"v":434673.2262918256,"t":1709535600}
+{"o":2443.4657047866,"h":2494.769432166,"l":2440.707405971,"c":2486.9739994553,"v":673845.6731729178,"t":1709539200}
+{"o":2486.9739994553,"h":2544.9282125131,"l":2468.0646196297,"c":2533.5370966897,"v":658621.6150583803,"t":1709542800}
+{"o":2533.5370966897,"h":2587.8543523244,"l":2458.2547041074,"c":2532.7486902474,"v":803181.5159240805,"t":1709546400}
+{"o":2532.7486902474,"h":2557.706361709,"l":2516.3589537025,"c":2550.8267733307,"v":504451.6466560452,"t":1709550000}
+{"o":2550.8267733307,"h":2573.1303474907,"l":2535.5440808176,"c":2554.2799301303,"v":556750.5626772571,"t":1709553600}
+{"o":2554.2799301303,"h":2565.9629482495,"l":2507.0675024735,"c":2517.4889917513,"v":624832.4543355814,"t":1709557200}
+{"o":2517.4889917513,"h":2546.711239315,"l":2493.6987649568,"c":2539.7621366949,"v":851929.3296340761,"t":1709560800}
+{"o":2539.7621366949,"h":2560.9721735454,"l":2532.4437911197,"c":2537.7428967576,"v":806795.4263233579,"t":1709564400}
+{"o":2537.7428967576,"h":2541.8696461284,"l":2490.955948323,"c":2496.7466711322,"v":884772.0117096793,"t":1709568000}
+{"o":2496.7466711322,"h":2518.0013822051,"l":2454.6138417038,"c":2455.9182442091,"v":1230572.7063576127,"t":1709571600}
+{"o":2455.9182442091,"h":2504.8842374899,"l":2454.2085415514,"c":2504.8842374899,"v":1396733.1961008327,"t":1709575200}
+{"o":2504.8842374899,"h":2513.2112856201,"l":2479.1936544696,"c":2496.4744853206,"v":864509.657317534,"t":1709578800}
+{"o":2496.4744853206,"h":2500.1828809396,"l":2481.8823553279,"c":2495.3780039619,"v":763253.4295499149,"t":1709582400}
+{"o":2495.3780039619,"h":2512.1997755932,"l":2470.5783607143,"c":2512.0936195508,"v":667010.9081901534,"t":1709586000}
+{"o":2512.0936195508,"h":2524.1820308211,"l":2499.1297677082,"c":2518.9746751017,"v":531369.8786430523,"t":1709589600}
+{"o":2518.9746751017,"h":2568.3423464661,"l":2515.4387107721,"c":2566.2298422177,"v":829259.6600781638,"t":1709593200}
+{"o":2566.2298422177,"h":2568.6250992045,"l":2535.0779603989,"c":2539.7110126575,"v":743015.8854626456,"t":1709596800}
+{"o":2539.7110126575,"h":2557.9642535544,"l":2526.1683547694,"c":2548.290406651,"v":714102.5726997553,"t":1709600400}
+{"o":2548.290406651,"h":2550.0700195972,"l":2491.5550423945,"c":2503.6397110468,"v":649650.5888170846,"t":1709604000}
+{"o":2503.6397110468,"h":2511.2735894406,"l":2489.8797056313,"c":2506.4999558143,"v":473089.277621449,"t":1709607600}
+{"o":2506.4999558143,"h":2545.9701574741,"l":2487.7459044709,"c":2498.4979268565,"v":765304.0037245794,"t":1709611200}
+{"o":2498.4979268565,"h":2554.9289456742,"l":2457.984738608,"c":2552.863787863,"v":867812.2848084399,"t":1709614800}
+{"o":2552.863787863,"h":2553.5114304032,"l":2521.2102249669,"c":2538.153220528,"v":640419.7297604411,"t":1709618400}
+{"o":2538.153220528,"h":2542.0060549968,"l":2492.3751967428,"c":2493.1660759968,"v":539125.3248157708,"t":1709622000}
+{"o":2493.1660759968,"h":2512.8478946604,"l":2482.8246819708,"c":2504.3677769371,"v":693236.2030785565,"t":1709625600}
+{"o":2504.3677769371,"h":2515.5867044064,"l":2488.0527919751,"c":2503.8860433317,"v":477455.1311613783,"t":1709629200}
+{"o":2503.8860433317,"h":2542.8430079048,"l":2499.9901328047,"c":2530.603184302,"v":951023.5335323875,"t":1709632800}
+{"o":2530.603184302,"h":2542.6045381579,"l":2513.8747408374,"c":2515.2695922785,"v":606484.1349321303,"t":1709636400}
+{"o":2515.2695922785,"h":2551.4003207494,"l":2515.2695922785,"c":2544.4853175687,"v":728946.5973085535,"t":1709640000}
+{"o":2544.4853175687,"h":2561.1271460806,"l":2531.3114780269,"c":2554.5021868683,"v":799465.7771557503,"t":1709643600}
+{"o":2554.5021868683,"h":2669.7525605946,"l":2535.5743430027,"c":2639.1679321277,"v":1262209.5791478597,"t":1709647200}
+{"o":2639.1679321277,"h":2750.1175629344,"l":2607.9624839708,"c":2679.6287273024,"v":1454685.5012375619,"t":1709650800}
+{"o":2679.6287273024,"h":2703.7497492046,"l":2535.3039405514,"c":2560.841051669,"v":1318567.727546721,"t":1709654400}
+{"o":2560.841051669,"h":2608.7286625023,"l":2476.5079480809,"c":2599.5313399983,"v":1064608.5905401891,"t":1709658000}
+{"o":2599.5313399983,"h":2599.5313399983,"l":2516.3386133607,"c":2524.1635537248,"v":806716.4770588292,"t":1709661600}
+{"o":2524.1635537248,"h":2554.3746942074,"l":2269.7637845279,"c":2298.250857283,"v":1352980.7280502459,"t":1709665200}
+{"o":2298.250857283,"h":2379.1906012875,"l":2254.1557952596,"c":2282.6164581851,"v":1727493.6715647685,"t":1709668800}
+{"o":2282.6164581851,"h":2406.0830430212,"l":2278.6834674667,"c":2335.8215575103,"v":1256870.0734343848,"t":1709672400}
+{"o":2335.8215575103,"h":2348.9431853703,"l":2278.8300188245,"c":2347.4844225008,"v":957681.8754324049,"t":1709676000}
+{"o":2347.4844225008,"h":2453.027775024,"l":2338.1440670964,"c":2415.6495286939,"v":824373.3554306435,"t":1709679600}
+{"o":2415.6495286939,"h":2442.0031542436,"l":2377.4639266354,"c":2379.6365366464,"v":778898.2887693369,"t":1709683200}
+{"o":2379.6365366464,"h":2403.2836912501,"l":2346.3391200432,"c":2351.8217622402,"v":600110.2820330068,"t":1709686800}
+{"o":2351.8217622402,"h":2364.8653674564,"l":2313.4602704587,"c":2314.0109337593,"v":583604.9246989263,"t":1709690400}
+{"o":2314.0109337593,"h":2361.5187044284,"l":2312.7503382763,"c":2356.0970921152,"v":502217.9025011546,"t":1709694000}
+{"o":2356.0970921152,"h":2427.4090551089,"l":2355.5182010804,"c":2422.8888272703,"v":565106.7023485986,"t":1709697600}
+{"o":2422.8888272703,"h":2496.6523161652,"l":2406.5620246739,"c":2494.0502422937,"v":802531.5976222851,"t":1709701200}
+{"o":2494.0502422937,"h":2555.795805426,"l":2487.3805814312,"c":2541.4140502992,"v":849877.3540541069,"t":1709704800}
+{"o":2541.4140502992,"h":2566.0851934969,"l":2520.748477673,"c":2562.9542586537,"v":716253.4754439509,"t":1709708400}
+{"o":2562.9542586537,"h":2595.6600417472,"l":2539.3430498641,"c":2545.0362024848,"v":781749.2991707617,"t":1709712000}
+{"o":2545.0362024848,"h":2557.8478333867,"l":2486.729891438,"c":2487.9650512682,"v":667710.4640049449,"t":1709715600}
+{"o":2487.9650512682,"h":2530.161387669,"l":2487.9650512682,"c":2519.0041818187,"v":824049.374223284,"t":1709719200}
+{"o":2519.0041818187,"h":2558.4403737957,"l":2513.3801453986,"c":2538.3572508117,"v":894690.9078924017,"t":1709722800}
+{"o":2538.3572508117,"h":2544.4128843294,"l":2451.2053885254,"c":2467.88722975,"v":833161.6003259103,"t":1709726400}
+{"o":2467.88722975,"h":2480.3637452168,"l":2433.6151134826,"c":2462.2825112163,"v":842620.4077909589,"t":1709730000}
+{"o":2462.2825112163,"h":2492.2222402404,"l":2432.9249207986,"c":2450.2252651831,"v":915974.1515384922,"t":1709733600}
+{"o":2450.2252651831,"h":2478.949641505,"l":2414.6178175749,"c":2468.2377349976,"v":821203.7580343098,"t":1709737200}
+{"o":2468.2377349976,"h":2494.6991949892,"l":2464.5073256155,"c":2489.7493017196,"v":895028.4934715364,"t":1709740800}
+{"o":2489.7493017196,"h":2510.4808807783,"l":2470.5050179073,"c":2502.2828415887,"v":817908.9547464428,"t":1709744400}
+{"o":2502.2828415887,"h":2510.0443473746,"l":2474.5714390754,"c":2506.9331433259,"v":802913.9375853839,"t":1709748000}
+{"o":2506.9331433259,"h":2543.7940698292,"l":2493.0869906136,"c":2520.5917390791,"v":867318.0383632568,"t":1709751600}
+{"o":2520.5917390791,"h":2535.394550521,"l":2507.0830446116,"c":2531.3267398308,"v":797523.0578912522,"t":1709755200}
+{"o":2531.3267398308,"h":2549.8126048289,"l":2513.3534222716,"c":2545.0605354916,"v":747680.9476575669,"t":1709758800}
+{"o":2545.0605354916,"h":2545.7443029588,"l":2507.3061721968,"c":2516.0326156762,"v":912724.3441962323,"t":1709762400}
+{"o":2516.0326156762,"h":2543.1645620611,"l":2507.6708005461,"c":2517.2227557775,"v":794196.4837215143,"t":1709766000}
+{"o":2517.2227557775,"h":2595.2608852254,"l":2513.8573183525,"c":2589.5200084429,"v":944568.452993558,"t":1709769600}
+{"o":2589.5200084429,"h":2642.38683861,"l":2550.4338950303,"c":2640.0704952065,"v":1156879.0422570263,"t":1709773200}
+{"o":2640.0704952065,"h":2709.3059121692,"l":2621.4719522291,"c":2707.5476803626,"v":1199383.2055440994,"t":1709776800}
+{"o":2707.5476803626,"h":2723.5445441613,"l":2653.2520148685,"c":2658.9821337294,"v":1065192.6567157938,"t":1709780400}
+{"o":2658.9821337294,"h":2693.5819480171,"l":2646.9240271157,"c":2656.3345100988,"v":884152.6624199213,"t":1709784000}
+{"o":2656.3345100988,"h":2687.8078732585,"l":2618.9801359977,"c":2642.3652946055,"v":846103.5185708968,"t":1709787600}
+{"o":2642.3652946055,"h":2674.0436693219,"l":2615.629609739,"c":2673.8211656335,"v":603346.7882827665,"t":1709791200}
+{"o":2673.8211656335,"h":2688.4726674051,"l":2643.1051117127,"c":2660.7339262158,"v":574109.328552279,"t":1709794800}
+{"o":2660.7339262158,"h":2716.861538178,"l":2658.1985265676,"c":2710.4436356473,"v":696200.5270407905,"t":1709798400}
+{"o":2710.4436356473,"h":2727.7197240417,"l":2689.2301078941,"c":2692.1203589786,"v":567824.1083144011,"t":1709802000}
+{"o":2692.1203589786,"h":2709.9876983936,"l":2671.8192674625,"c":2673.4001451654,"v":525546.1978962197,"t":1709805600}
+{"o":2673.4001451654,"h":2775.3213298292,"l":2660.9102869557,"c":2700.1339697688,"v":924293.2199113165,"t":1709809200}
+{"o":2700.1339697688,"h":2761.7527694257,"l":2679.7016550757,"c":2747.562414437,"v":699389.9742328619,"t":1709812800}
+{"o":2747.562414437,"h":2792.0251650861,"l":2725.3487059592,"c":2784.2438801122,"v":670763.5191144218,"t":1709816400}
+{"o":2784.2438801122,"h":2867.485350395,"l":2768.547445793,"c":2851.735731998,"v":904375.0193507852,"t":1709820000}
+{"o":2851.735731998,"h":2868.7339356316,"l":2796.7140348012,"c":2811.6754667129,"v":748313.3133319898,"t":1709823600}
+{"o":2811.6754667129,"h":2842.7680929724,"l":2807.1477519707,"c":2834.7511063977,"v":742312.9794935799,"t":1709827200}
+{"o":2834.7511063977,"h":2839.4134491194,"l":2818.0577897665,"c":2823.8858746015,"v":828199.7234504821,"t":1709830800}
+{"o":2823.8858746015,"h":2858.2357547282,"l":2784.0080794724,"c":2856.5330579545,"v":1057942.3172745844,"t":1709834400}
+{"o":2856.5330579545,"h":2873.0048136945,"l":2836.080850067,"c":2864.6464282267,"v":935596.3444941865,"t":1709838000}
+{"o":2864.6464282267,"h":2870.1713096919,"l":2822.7662593105,"c":2827.3469205047,"v":927447.736356186,"t":1709841600}
+{"o":2827.3469205047,"h":2831.1479918214,"l":2783.503158074,"c":2799.6796137377,"v":900619.7294239156,"t":1709845200}
+{"o":2799.6796137377,"h":2814.0855586962,"l":2780.5696300439,"c":2789.2333727711,"v":786205.7158519145,"t":1709848800}
+{"o":2789.2333727711,"h":2803.5680977614,"l":2765.5759264111,"c":2770.093757165,"v":537179.9800438535,"t":1709852400}
+{"o":2770.093757165,"h":2813.9951505362,"l":2768.3307170187,"c":2802.6901316523,"v":730232.0109580458,"t":1709856000}
+{"o":2802.6901316523,"h":2820.7543687468,"l":2758.7373319315,"c":2785.0283212247,"v":673613.689388116,"t":1709859600}
+{"o":2785.0283212247,"h":2810.061378193,"l":2574.7425794333,"c":2584.4444918823,"v":681095.4839811381,"t":1709863200}
+{"o":2584.4444918823,"h":2586.941375586,"l":2563.2727727137,"c":2572.1648821559,"v":649357.9953838759,"t":1709866800}
+{"o":2572.1648821559,"h":2580.996549088,"l":2546.8196178824,"c":2570.1644599113,"v":592154.9151726292,"t":1709870400}
+{"o":2570.1644599113,"h":2574.8412991457,"l":2532.8335672682,"c":2544.0952243907,"v":517333.9066034671,"t":1709874000}
+{"o":2544.0952243907,"h":2586.4102227587,"l":2534.3135186082,"c":2584.8555339611,"v":584145.2451047782,"t":1709877600}
+{"o":2584.8555339611,"h":2594.8559192162,"l":2574.2739467689,"c":2578.0937723052,"v":486652.4619473437,"t":1709881200}
+{"o":2578.0937723052,"h":2609.1629421826,"l":2575.1326985227,"c":2601.7093114246,"v":462137.6751551796,"t":1709884800}
+{"o":2601.7093114246,"h":2613.2418919369,"l":2584.8701432431,"c":2590.5195664672,"v":479460.8696427183,"t":1709888400}
+{"o":2590.5195664672,"h":2623.430547314,"l":2587.6722756804,"c":2606.7182790111,"v":427210.0731029132,"t":1709892000}
+{"o":2606.7182790111,"h":2657.0630962393,"l":2595.953278557,"c":2654.4105620653,"v":500738.4301197195,"t":1709895600}
+{"o":2654.4105620653,"h":2672.1978624523,"l":2642.4079966699,"c":2654.3493999813,"v":538528.6098380155,"t":1709899200}
+{"o":2654.3493999813,"h":2672.1868811273,"l":2634.1445238592,"c":2657.7170733889,"v":611709.2620790763,"t":1709902800}
+{"o":2657.7170733889,"h":2721.5567383956,"l":2642.6400948732,"c":2703.8764227245,"v":817093.3481292998,"t":1709906400}
+{"o":2703.8764227245,"h":2715.8948675623,"l":2572.426621474,"c":2594.4195037142,"v":1400593.3354956449,"t":1709910000}
+{"o":2594.4195037142,"h":2648.2435088335,"l":2535.0168555636,"c":2643.7626788894,"v":1293643.4097946892,"t":1709913600}
+{"o":2643.7626788894,"h":2686.9704829858,"l":2616.3917272517,"c":2668.6124197875,"v":1040682.8460668852,"t":1709917200}
+{"o":2668.6124197875,"h":2671.820473529,"l":2628.1827685129,"c":2638.0543697333,"v":984544.2681643873,"t":1709920800}
+{"o":2638.0543697333,"h":2643.6786501527,"l":2607.2987582661,"c":2635.8370484365,"v":1081147.3058856132,"t":1709924400}
+{"o":2635.8370484365,"h":2658.6160239698,"l":2607.4936218444,"c":2614.2210193604,"v":1012604.7675603748,"t":1709928000}
+{"o":2614.2210193604,"h":2623.5890807544,"l":2561.6281518126,"c":2573.7021167094,"v":1089089.448765432,"t":1709931600}
+{"o":2573.7021167094,"h":2589.8617815041,"l":2565.3199701257,"c":2571.3971919849,"v":894525.4631104952,"t":1709935200}
+{"o":2571.3971919849,"h":2645.8232493031,"l":2567.4241501794,"c":2582.0466962416,"v":601051.0806417515,"t":1709938800}
+{"o":2582.0466962416,"h":2623.8349445512,"l":2580.3639753595,"c":2607.0008415566,"v":439404.9606197951,"t":1709942400}
+{"o":2607.0008415566,"h":2610.1751397917,"l":2578.5354848661,"c":2590.4881514524,"v":375831.3487165007,"t":1709946000}
+{"o":2590.4881514524,"h":2618.4751064747,"l":2579.5532502816,"c":2610.842880632,"v":371409.1200380201,"t":1709949600}
+{"o":2610.842880632,"h":2613.8025658949,"l":2597.7941079813,"c":2603.9256238683,"v":308674.705708564,"t":1709953200}
+{"o":2603.9256238683,"h":2623.5716612749,"l":2594.02001463,"c":2623.2794436405,"v":289844.7896848151,"t":1709956800}
+{"o":2623.2794436405,"h":2645.641797736,"l":2611.5145090601,"c":2642.1826855394,"v":300750.9367681909,"t":1709960400}
+{"o":2642.1826855394,"h":2659.7886976909,"l":2638.9631996858,"c":2654.2638780082,"v":309978.4216276314,"t":1709964000}
+{"o":2654.2638780082,"h":2660.1523184731,"l":2641.8096734202,"c":2648.4760965051,"v":332343.8672787517,"t":1709967600}
+{"o":2648.4760965051,"h":2653.7040651431,"l":2624.0064464251,"c":2627.0213159362,"v":306633.9591876878,"t":1709971200}
+{"o":2627.0213159362,"h":2649.3819197163,"l":2616.8232494814,"c":2623.4723036112,"v":334959.7039803275,"t":1709974800}
+{"o":2623.4723036112,"h":2628.6832736149,"l":2588.4649463231,"c":2619.0374525185,"v":328286.6987720261,"t":1709978400}
+{"o":2619.0374525185,"h":2625.3091427695,"l":2606.8117066969,"c":2617.8894139349,"v":251304.6190153011,"t":1709982000}
+{"o":2617.8894139349,"h":2620.4221960195,"l":2589.5168429093,"c":2603.3883471202,"v":321260.6993397683,"t":1709985600}
+{"o":2603.3883471202,"h":2614.3425311508,"l":2593.48173112,"c":2606.6828137455,"v":316795.3912131586,"t":1709989200}
+{"o":2606.6828137455,"h":2619.0035438665,"l":2596.7912592871,"c":2610.2328186308,"v":364454.7764443475,"t":1709992800}
+{"o":2610.2328186308,"h":2626.9511022681,"l":2603.0326289887,"c":2624.0908278192,"v":429200.4713209721,"t":1709996400}
+{"o":2624.0908278192,"h":2627.0663842959,"l":2591.71239855,"c":2594.0212686992,"v":447980.9654175161,"t":1710000000}
+{"o":2594.0212686992,"h":2599.105546647,"l":2564.4965306609,"c":2586.2484324969,"v":513361.8577914903,"t":1710003600}
+{"o":2586.2484324969,"h":2601.283251727,"l":2580.4318474635,"c":2584.7943657972,"v":402747.0688613183,"t":1710007200}
+{"o":2584.7943657972,"h":2600.9891781622,"l":2584.7943657972,"c":2592.9980632041,"v":442262.9060944141,"t":1710010800}
+{"o":2592.9980632041,"h":2609.0213408821,"l":2591.1130174351,"c":2604.1408180295,"v":441868.8835189839,"t":1710014400}
+{"o":2604.1408180295,"h":2606.8071685112,"l":2591.6061338301,"c":2603.4449765411,"v":433254.3791105299,"t":1710018000}
+{"o":2603.4449765411,"h":2617.0291462393,"l":2584.0127041508,"c":2586.0080508772,"v":443213.4353306994,"t":1710021600}
+{"o":2586.0080508772,"h":2590.8952718893,"l":2562.4694569294,"c":2574.3591096949,"v":454351.8783658019,"t":1710025200}
+{"o":2574.3591096949,"h":2607.1870212037,"l":2566.4767878181,"c":2600.7768947987,"v":491009.6845429738,"t":1710028800}
+{"o":2600.7768947987,"h":2624.2269878257,"l":2594.3616337553,"c":2620.2600473991,"v":464933.8554489078,"t":1710032400}
+{"o":2620.2600473991,"h":2645.4638192549,"l":2615.6867102564,"c":2631.6582261515,"v":351087.7945044173,"t":1710036000}
+{"o":2631.6582261515,"h":2632.7788628328,"l":2607.1346894728,"c":2616.5981645746,"v":383368.3055257899,"t":1710039600}
+{"o":2616.5981645746,"h":2626.5480305905,"l":2614.3187902114,"c":2618.9462848487,"v":363571.2520850937,"t":1710043200}
+{"o":2618.9462848487,"h":2642.5917032594,"l":2617.2452032227,"c":2628.6277946439,"v":365636.9153888521,"t":1710046800}
+{"o":2628.6277946439,"h":2636.9304797978,"l":2620.8747801739,"c":2626.6343804199,"v":372238.706684245,"t":1710050400}
+{"o":2626.6343804199,"h":2648.4737749967,"l":2619.7833656992,"c":2643.4744523338,"v":430671.949880507,"t":1710054000}
+{"o":2643.4744523338,"h":2649.3478868602,"l":2631.6131140628,"c":2636.3537281646,"v":362066.7061987121,"t":1710057600}
+{"o":2636.3537281646,"h":2639.2441505898,"l":2598.1988890416,"c":2609.0569350906,"v":442708.0042887193,"t":1710061200}
+{"o":2609.0569350906,"h":2633.5717489329,"l":2606.9308920274,"c":2617.5728832116,"v":414171.8644460082,"t":1710064800}
+{"o":2617.5728832116,"h":2622.8933220828,"l":2572.9465289616,"c":2592.8163045285,"v":365190.926552769,"t":1710068400}
+{"o":2592.8163045285,"h":2601.0263979461,"l":2572.6990713144,"c":2593.7722792402,"v":378609.8222806017,"t":1710072000}
+{"o":2593.7722792402,"h":2595.5094001363,"l":2568.4362300152,"c":2578.115008164,"v":453331.3601057527,"t":1710075600}
+{"o":2578.115008164,"h":2582.4911599119,"l":2526.2240984469,"c":2567.9630059832,"v":579733.8445135291,"t":1710079200}
+{"o":2567.9630059832,"h":2568.6400882738,"l":2530.6843481834,"c":2549.9369910297,"v":491025.9642300278,"t":1710082800}
+{"o":2549.9369910297,"h":2587.0367379365,"l":2547.9890463053,"c":2570.1325529043,"v":469032.3576023417,"t":1710086400}
+{"o":2570.1325529043,"h":2591.0707927809,"l":2561.9146476867,"c":2574.6003184786,"v":404695.5954844464,"t":1710090000}
+{"o":2574.6003184786,"h":2587.6088613733,"l":2565.5547127936,"c":2579.9667195314,"v":395695.8322663409,"t":1710093600}
+{"o":2579.9667195314,"h":2592.1318276235,"l":2573.9407147483,"c":2588.0807221507,"v":402392.8712841176,"t":1710097200}
+{"o":2588.0807221507,"h":2591.0881939521,"l":2570.2500007553,"c":2584.3794339194,"v":416026.5924965566,"t":1710100800}
+{"o":2584.3794339194,"h":2592.669566815,"l":2561.227769471,"c":2563.9774624573,"v":438900.3226238298,"t":1710104400}
+{"o":2563.9774624573,"h":2564.7548348022,"l":2502.8849527322,"c":2527.9736361214,"v":610445.792033628,"t":1710108000}
+{"o":2527.9736361214,"h":2575.3887049367,"l":2525.8661384327,"c":2573.4235486802,"v":441363.7256764425,"t":1710111600}
+{"o":2573.4235486802,"h":2728.2041429907,"l":2451.3489821037,"c":2649.2718838243,"v":637793.1584859816,"t":1710115200}
+{"o":2649.2718838243,"h":2660.1206044547,"l":2585.8619839402,"c":2616.7678190579,"v":730746.4600664283,"t":1710118800}
+{"o":2616.7678190579,"h":2631.9361358611,"l":2599.780669576,"c":2626.1266573666,"v":410998.7512233416,"t":1710122400}
+{"o":2626.1266573666,"h":2670.3507493859,"l":2621.7340157348,"c":2662.5105664578,"v":427733.2216004655,"t":1710126000}
+{"o":2662.5105664578,"h":2678.1117692236,"l":2645.8740508945,"c":2649.0277620498,"v":348209.640514733,"t":1710129600}
+{"o":2649.0277620498,"h":2679.55677689,"l":2648.3569339062,"c":2656.9554638154,"v":339742.857073043,"t":1710133200}
+{"o":2656.9554638154,"h":2701.3094578715,"l":2637.9682663276,"c":2701.3094578715,"v":334448.1046187637,"t":1710136800}
+{"o":2701.3094578715,"h":2796.7314845657,"l":2701.3094578715,"c":2788.7575906071,"v":788177.8724285587,"t":1710140400}
+{"o":2788.7575906071,"h":2832.1871744182,"l":2786.4738182733,"c":2812.5053930316,"v":463604.6696114035,"t":1710144000}
+{"o":2812.5053930316,"h":2822.7833100443,"l":2797.5700986464,"c":2809.6005242326,"v":394864.218251766,"t":1710147600}
+{"o":2809.6005242326,"h":2810.6134220989,"l":2754.2366573047,"c":2762.9225143666,"v":308968.548180211,"t":1710151200}
+{"o":2762.9225143666,"h":2789.6436962764,"l":2749.0466662171,"c":2760.6003369734,"v":423040.3478137149,"t":1710154800}
+{"o":2760.6003369734,"h":2796.3402208521,"l":2754.4385917249,"c":2773.7192534326,"v":427704.7658059735,"t":1710158400}
+{"o":2773.7192534326,"h":2778.5967145755,"l":2724.0902066254,"c":2731.6478150102,"v":531248.242618739,"t":1710162000}
+{"o":2731.6478150102,"h":2792.172874552,"l":2731.6094366271,"c":2741.6130425333,"v":506508.5489224851,"t":1710165600}
+{"o":2741.6130425333,"h":2767.4524450731,"l":2715.2777443923,"c":2737.5054631027,"v":536313.8969361749,"t":1710169200}
+{"o":2737.5054631027,"h":2753.0746565592,"l":2715.7385000553,"c":2736.5581120771,"v":638798.0741338197,"t":1710172800}
+{"o":2736.5581120771,"h":2745.1971369089,"l":2719.5264858192,"c":2742.2038252435,"v":484021.2962500994,"t":1710176400}
+{"o":2742.2038252435,"h":2770.8671600049,"l":2734.2992171232,"c":2742.8239894627,"v":414606.7994763755,"t":1710180000}
+{"o":2742.8239894627,"h":2839.0386955991,"l":2722.6355101056,"c":2814.8667652377,"v":449257.884166321,"t":1710183600}
+{"o":2814.8667652377,"h":2832.3012190143,"l":2786.7034146261,"c":2821.0921212896,"v":395702.3754473209,"t":1710187200}
+{"o":2821.0921212896,"h":2863.2020279196,"l":2812.9595419228,"c":2841.7291121329,"v":393824.5779237444,"t":1710190800}
+{"o":2841.7291121329,"h":2862.3424337326,"l":2823.8096242487,"c":2830.0552581566,"v":372770.2968019019,"t":1710194400}
+{"o":2830.0552581566,"h":2858.1408779879,"l":2825.8039290151,"c":2849.0071320124,"v":376795.1118346392,"t":1710198000}
+{"o":2849.0071320124,"h":2889.7728300279,"l":2820.4184070904,"c":2821.9580407252,"v":433635.404430537,"t":1710201600}
+{"o":2821.9580407252,"h":2850.4204994715,"l":2818.7334774453,"c":2848.2809439124,"v":359494.5011924729,"t":1710205200}
+{"o":2848.2809439124,"h":2932.2494012573,"l":2843.1692188171,"c":2895.4617991673,"v":536804.5340206655,"t":1710208800}
+{"o":2895.4617991673,"h":2971.5922780606,"l":2882.0041673158,"c":2886.912878915,"v":687154.851150036,"t":1710212400}
+{"o":2886.912878915,"h":2955.7427210115,"l":2736.3229534068,"c":2942.1330813127,"v":574856.7786856614,"t":1710216000}
+{"o":2942.1330813127,"h":2952.7811352662,"l":2917.597309955,"c":2951.2867349269,"v":362736.4661258275,"t":1710219600}
+{"o":2951.2867349269,"h":2953.5535190588,"l":2872.4436989207,"c":2938.3387125098,"v":515931.2296131487,"t":1710223200}
+{"o":2938.3387125098,"h":2942.9786394532,"l":2899.8993698,"c":2908.0459255611,"v":432822.8708030868,"t":1710226800}
+{"o":2908.0459255611,"h":2919.9107735241,"l":2838.6233489137,"c":2870.6092580591,"v":653607.5028060559,"t":1710230400}
+{"o":2870.6092580591,"h":2948.9799340076,"l":2870.6076468338,"c":2904.8114093742,"v":384862.5754699913,"t":1710234000}
+{"o":2904.8114093742,"h":2913.6411833675,"l":2875.6083952249,"c":2883.3990866924,"v":423868.2358010546,"t":1710237600}
+{"o":2883.3990866924,"h":2914.4136463744,"l":2873.6321516264,"c":2879.7048465057,"v":401436.32249708,"t":1710241200}
+{"o":1130.0037277295,"h":1136.2195413924,"l":1124.3679221973,"c":1130.0037277295,"v":381218.3347504988,"t":1703044800}
+{"o":1130.0037277295,"h":1131.4365509388,"l":1120.1508884284,"c":1129.2657435693,"v":316122.6063756155,"t":1703048400}
+{"o":1129.2657435693,"h":1144.0740391153,"l":1124.456485219,"c":1140.011399073,"v":374443.1210578867,"t":1703052000}
+{"o":1140.011399073,"h":1147.7175004388,"l":1128.0315724449,"c":1145.8343870773,"v":288355.7555586948,"t":1703055600}
+{"o":1145.8343870773,"h":1158.2988306674,"l":1138.2403205857,"c":1153.2541995854,"v":323566.3302332215,"t":1703059200}
+{"o":1153.2541995854,"h":1175.7255129745,"l":1152.6196912363,"c":1174.1753687496,"v":347280.2055495975,"t":1703062800}
+{"o":1174.1753687496,"h":1183.2164480262,"l":1160.7483213449,"c":1173.7878222745,"v":475340.6082493742,"t":1703066400}
+{"o":1173.7878222745,"h":1174.4669624338,"l":1153.7838629972,"c":1161.2298915601,"v":308078.2590268534,"t":1703070000}
+{"o":1161.2298915601,"h":1164.3076098391,"l":1151.6011945739,"c":1160.5008561566,"v":313347.3476738935,"t":1703073600}
+{"o":1160.5008561566,"h":1195.9673171318,"l":1160.210754818,"c":1194.4460696935,"v":464427.4769048798,"t":1703077200}
+{"o":1194.4460696935,"h":1209.5832674977,"l":1183.7103646166,"c":1189.985708272,"v":582532.939374749,"t":1703080800}
+{"o":1189.985708272,"h":1246.275474513,"l":1187.4061499113,"c":1214.1705985109,"v":834494.3002859034,"t":1703084400}
+{"o":1214.1705985109,"h":1221.3216548319,"l":1191.2517565776,"c":1210.178610027,"v":613050.9096415603,"t":1703088000}
+{"o":1210.178610027,"h":1259.9874354416,"l":1205.1203202508,"c":1250.4048953073,"v":804690.502453931,"t":1703091600}
+{"o":1250.4048953073,"h":1274.3771180471,"l":1229.5649295043,"c":1246.2938640157,"v":661039.2396866941,"t":1703095200}
+{"o":1246.2938640157,"h":1250.5399760667,"l":1220.3959949061,"c":1220.9857436314,"v":548452.5240029303,"t":1703098800}
+{"o":1220.9857436314,"h":1224.0510139121,"l":1193.7081048518,"c":1201.7393948088,"v":638870.2798293075,"t":1703102400}
+{"o":1201.7393948088,"h":1225.719850029,"l":1195.9662470809,"c":1203.1765078955,"v":478405.8877034092,"t":1703106000}
+{"o":1203.1765078955,"h":1235.3321311126,"l":1199.2590511704,"c":1228.0302138204,"v":448837.6286174728,"t":1703109600}
+{"o":1228.0302138204,"h":1242.9906342517,"l":1222.4861597803,"c":1237.6195745868,"v":340532.3964871695,"t":1703113200}
+{"o":1237.6195745868,"h":1254.9017663773,"l":1226.1439151534,"c":1248.1656526029,"v":484575.3467386555,"t":1703116800}
+{"o":1248.1656526029,"h":1249.8275977357,"l":1222.91104763,"c":1246.0717243173,"v":530388.9438861,"t":1703120400}
+{"o":1246.0717243173,"h":1270.8872647939,"l":1233.1256922322,"c":1252.3929733622,"v":679177.2691083921,"t":1703124000}
+{"o":1252.3929733622,"h":1262.3597824463,"l":1244.6792990921,"c":1257.0407465045,"v":523777.5890849531,"t":1703127600}
+{"o":1257.0407465045,"h":1278.0548671627,"l":1250.9245791169,"c":1277.2008513038,"v":434543.2023986446,"t":1703131200}
+{"o":1277.2008513038,"h":1549.5400842053,"l":1190.5378511192,"c":1530.6829742531,"v":489352.3483748609,"t":1703134800}
+{"o":1530.6829742531,"h":1579.1345867469,"l":1526.9054685577,"c":1576.8927326051,"v":406387.8325640412,"t":1703138400}
+{"o":1576.8927326051,"h":1587.1223317407,"l":1563.5987135287,"c":1581.2594285215,"v":377005.6298183121,"t":1703142000}
+{"o":1581.2594285215,"h":1591.4398104525,"l":1565.8865086564,"c":1568.4164928806,"v":355116.9579010363,"t":1703145600}
+{"o":1568.4164928806,"h":1576.3171767412,"l":1545.5565391211,"c":1570.0405330235,"v":401057.1983161178,"t":1703149200}
+{"o":1570.0405330235,"h":1607.2767879321,"l":1566.9440629522,"c":1594.8306890597,"v":430990.145822623,"t":1703152800}
+{"o":1594.8306890597,"h":1599.1544349916,"l":1582.7475873873,"c":1586.8680018805,"v":503223.9360979616,"t":1703156400}
+{"o":1586.8680018805,"h":1607.0753046034,"l":1556.7753387643,"c":1580.3257686317,"v":637438.0261773258,"t":1703160000}
+{"o":1580.3257686317,"h":1602.7571147083,"l":1574.1597375612,"c":1601.0787690476,"v":461270.3100395871,"t":1703163600}
+{"o":1601.0787690476,"h":1614.0982930203,"l":1563.4600858819,"c":1572.1138057345,"v":688988.0296639358,"t":1703167200}
+{"o":1572.1138057345,"h":1597.2134634046,"l":1563.0185930719,"c":1594.321090326,"v":551693.7641611909,"t":1703170800}
+{"o":1594.321090326,"h":1633.7436534355,"l":1593.7315701545,"c":1628.0405419767,"v":528183.2351339473,"t":1703174400}
+{"o":1628.0405419767,"h":1708.0363081141,"l":1612.6129891766,"c":1682.5890989729,"v":898853.6894307892,"t":1703178000}
+{"o":1682.5890989729,"h":1720.7178326204,"l":1625.9438320074,"c":1654.991534032,"v":833949.0228805746,"t":1703181600}
+{"o":1654.991534032,"h":1686.8128698484,"l":1627.0952971189,"c":1685.6505667524,"v":641717.2296690573,"t":1703185200}
+{"o":1685.6505667524,"h":1702.6134753494,"l":1679.0850764411,"c":1693.2685735782,"v":481522.341092459,"t":1703188800}
+{"o":1693.2685735782,"h":1693.2832986871,"l":1660.6544442839,"c":1671.9096694521,"v":591985.5120610904,"t":1703192400}
+{"o":1671.9096694521,"h":1729.8153938237,"l":1667.737150716,"c":1725.3117118385,"v":518474.7896443326,"t":1703196000}
+{"o":1725.3117118385,"h":1739.3300296644,"l":1706.3573688865,"c":1710.4255032235,"v":521960.4226661787,"t":1703199600}
+{"o":1710.4255032235,"h":1738.3363742039,"l":1697.4955098558,"c":1712.3429276741,"v":499740.1046764763,"t":1703203200}
+{"o":1712.3429276741,"h":1796.9395936761,"l":1712.3402026903,"c":1779.118002815,"v":616134.5508224021,"t":1703206800}
+{"o":1779.118002815,"h":1807.5527052886,"l":1576.2314444344,"c":1651.601181564,"v":661271.9757855127,"t":1703210400}
+{"o":1651.601181564,"h":1655.570456445,"l":1613.8505467608,"c":1632.2056701652,"v":582612.8489940404,"t":1703214000}
+{"o":1632.2056701652,"h":1655.9853502216,"l":1627.0192114699,"c":1655.0219303693,"v":477812.8200135278,"t":1703217600}
+{"o":1655.0219303693,"h":1663.3155304091,"l":1636.8972309507,"c":1655.5777473492,"v":549688.9109655838,"t":1703221200}
+{"o":1655.5777473492,"h":1658.1715538024,"l":1552.4948847163,"c":1573.1521264444,"v":869903.7446353586,"t":1703224800}
+{"o":1573.1521264444,"h":1580.8977971599,"l":1539.1076704656,"c":1559.6384454884,"v":796967.9142272114,"t":1703228400}
+{"o":1559.6384454884,"h":1594.2897218184,"l":1547.5110815977,"c":1552.2243254968,"v":638399.3150168639,"t":1703232000}
+{"o":1552.2243254968,"h":1557.9896498503,"l":1515.4922643298,"c":1542.0830883047,"v":644635.8961230193,"t":1703235600}
+{"o":1542.0830883047,"h":1566.1677261498,"l":1505.6771335173,"c":1549.4420555572,"v":413814.5566419333,"t":1703239200}
+{"o":1549.4420555572,"h":1573.9905990644,"l":1545.2733470307,"c":1572.4056206902,"v":363072.663815677,"t":1703242800}
+{"o":1572.4056206902,"h":1587.0219440502,"l":1549.1196947943,"c":1579.899378328,"v":450116.4204418974,"t":1703246400}
+{"o":1579.899378328,"h":1587.3383615308,"l":1560.5909528593,"c":1579.7078554087,"v":380433.3594419739,"t":1703250000}
+{"o":1579.7078554087,"h":1585.2155631365,"l":1544.5214007908,"c":1576.7245398551,"v":434437.6445753021,"t":1703253600}
+{"o":1576.7245398551,"h":1619.3485179622,"l":1571.9923471789,"c":1614.2125157858,"v":483719.0816596469,"t":1703257200}
+{"o":1614.2125157858,"h":1620.8651101112,"l":1559.5743979326,"c":1572.2427242717,"v":552237.6708420319,"t":1703260800}
+{"o":1572.2427242717,"h":1599.6530348491,"l":1555.9736931466,"c":1595.2752141919,"v":524059.8258971589,"t":1703264400}
+{"o":1595.2752141919,"h":1631.7379386285,"l":1591.7473540776,"c":1628.9761314067,"v":408185.0351852162,"t":1703268000}
+{"o":1628.9761314067,"h":1636.5182718882,"l":1606.3422529613,"c":1624.7847205286,"v":477189.2519525579,"t":1703271600}
+{"o":1624.7847205286,"h":1634.642831584,"l":1609.683718007,"c":1618.5817189852,"v":381558.3615790418,"t":1703275200}
+{"o":1618.5817189852,"h":1639.9264968722,"l":1615.6961952589,"c":1620.3578826051,"v":394224.7491104717,"t":1703278800}
+{"o":1620.3578826051,"h":1631.8060216001,"l":1615.6263314012,"c":1629.9455048936,"v":387409.7253855517,"t":1703282400}
+{"o":1629.9455048936,"h":1653.3547136846,"l":1617.3161334498,"c":1642.2592462447,"v":427167.4851735265,"t":1703286000}
+{"o":1642.2592462447,"h":1647.8056878936,"l":1601.9054311085,"c":1603.8180297413,"v":511571.4503514492,"t":1703289600}
+{"o":1603.8180297413,"h":1610.3105582439,"l":1562.2896149305,"c":1576.537236231,"v":599502.5792308761,"t":1703293200}
+{"o":1576.537236231,"h":1593.783464461,"l":1571.9188773643,"c":1579.8867373322,"v":622332.4672100712,"t":1703296800}
+{"o":1579.8867373322,"h":1595.5314828117,"l":1566.9420327664,"c":1573.4699269879,"v":806584.1459132106,"t":1703300400}
+{"o":1573.4699269879,"h":1587.8016430476,"l":1554.1064712435,"c":1585.0592155568,"v":635733.0654904274,"t":1703304000}
+{"o":1585.0592155568,"h":1599.6435838542,"l":1581.2287140605,"c":1597.9085531147,"v":421930.7124245777,"t":1703307600}
+{"o":1597.9085531147,"h":1614.8297313558,"l":1591.6799420742,"c":1613.5202167531,"v":304640.7600453392,"t":1703311200}
+{"o":1613.5202167531,"h":1618.9259901749,"l":1597.5045677888,"c":1600.4610185773,"v":281322.6119302125,"t":1703314800}
+{"o":1600.4610185773,"h":1615.6335605026,"l":1599.5108510512,"c":1615.027871308,"v":265040.2681529452,"t":1703318400}
+{"o":1615.027871308,"h":1615.9632269547,"l":1602.0334265865,"c":1607.8884375522,"v":243922.6941122805,"t":1703322000}
+{"o":1607.8884375522,"h":1612.2875110323,"l":1597.3347843854,"c":1601.2022711239,"v":201814.3095112954,"t":1703325600}
+{"o":1601.2022711239,"h":1608.1075112167,"l":1588.5026194954,"c":1606.2139014145,"v":237240.0004025762,"t":1703329200}
+{"o":1606.2139014145,"h":1629.9862567361,"l":1604.6095308024,"c":1626.5973862362,"v":301855.9122224388,"t":1703332800}
+{"o":1626.5973862362,"h":1628.7375523455,"l":1605.8676317813,"c":1612.7416381113,"v":288191.6268977247,"t":1703336400}
+{"o":1612.7416381113,"h":1617.8661418662,"l":1598.950913153,"c":1612.2304685568,"v":483363.067451229,"t":1703340000}
+{"o":1612.2304685568,"h":1626.2217874288,"l":1604.1480694656,"c":1621.6790094877,"v":504029.1004481341,"t":1703343600}
+{"o":1621.6790094877,"h":1640.936989212,"l":1612.682182639,"c":1637.213753804,"v":373894.3889137696,"t":1703347200}
+{"o":1637.213753804,"h":1650.7957400422,"l":1630.9665646831,"c":1648.0124153585,"v":449412.4779218972,"t":1703350800}
+{"o":1648.0124153585,"h":1720.5815405775,"l":1643.4563231146,"c":1715.5455060388,"v":782329.8170044818,"t":1703354400}
+{"o":1715.5455060388,"h":1740.3838858713,"l":1691.929737505,"c":1723.7723570691,"v":522794.5805454594,"t":1703358000}
+{"o":1723.7723570691,"h":1739.28219833,"l":1719.1100102827,"c":1724.6659083667,"v":366540.0672149118,"t":1703361600}
+{"o":1724.6659083667,"h":1728.4796555714,"l":1704.263835009,"c":1721.9216904559,"v":415378.5291257228,"t":1703365200}
+{"o":1721.9216904559,"h":1835.1076124053,"l":1637.9661802338,"c":1734.5264979904,"v":519862.028181709,"t":1703368800}
+{"o":1734.5264979904,"h":1736.6119739408,"l":1701.0610319797,"c":1722.2459592636,"v":554947.8064249802,"t":1703372400}
+{"o":1722.2459592636,"h":1751.3600903427,"l":1715.6779673175,"c":1748.2617543192,"v":447669.4959225318,"t":1703376000}
+{"o":1748.2617543192,"h":1796.0807861513,"l":1732.3058784031,"c":1789.8231681211,"v":432823.9752334108,"t":1703379600}
+{"o":1789.8231681211,"h":1822.0573261742,"l":1777.6342196757,"c":1794.0377372075,"v":485393.0582379255,"t":1703383200}
+{"o":1794.0377372075,"h":1864.2167721877,"l":1789.0741986624,"c":1853.7008016318,"v":476227.8960355039,"t":1703386800}
+{"o":1853.7008016318,"h":1873.7312961506,"l":1811.6625475988,"c":1830.346518657,"v":561796.6708804754,"t":1703390400}
+{"o":1830.346518657,"h":1841.5207514567,"l":1769.9319459442,"c":1806.163036446,"v":454143.588290763,"t":1703394000}
+{"o":1806.163036446,"h":1807.125052167,"l":1762.9432007306,"c":1799.8152678787,"v":475955.8030304741,"t":1703397600}
+{"o":1799.8152678787,"h":1830.9948730545,"l":1793.7398975293,"c":1825.5990359097,"v":328920.3687118331,"t":1703401200}
+{"o":1825.5990359097,"h":1829.466073284,"l":1806.8719042878,"c":1820.5768742506,"v":320007.2269377897,"t":1703404800}
+{"o":1820.5768742506,"h":1829.2271388412,"l":1799.299248072,"c":1802.3628823784,"v":261530.8476176875,"t":1703408400}
+{"o":1802.3628823784,"h":1803.5810052631,"l":1726.9575946793,"c":1759.2358459505,"v":495070.8667204153,"t":1703412000}
+{"o":1759.2358459505,"h":1770.3420647739,"l":1707.2878234092,"c":1760.8070185963,"v":364861.645290207,"t":1703415600}
+{"o":1760.8070185963,"h":1809.3069919148,"l":1744.7101890811,"c":1803.3341975624,"v":328599.5320477195,"t":1703419200}
+{"o":1803.3341975624,"h":1805.5228356486,"l":1783.1856242969,"c":1788.442253769,"v":331413.7889091098,"t":1703422800}
+{"o":1788.442253769,"h":1825.4923805971,"l":1787.8154961992,"c":1816.7389525146,"v":368538.8713808202,"t":1703426400}
+{"o":1816.7389525146,"h":1830.456292568,"l":1802.9686261299,"c":1816.0562430099,"v":374628.7587251128,"t":1703430000}
+{"o":1816.0562430099,"h":1856.821840204,"l":1806.8795333601,"c":1846.2079974907,"v":470577.9994932147,"t":1703433600}
+{"o":1846.2079974907,"h":1850.4687878864,"l":1799.6292787898,"c":1828.9456660266,"v":466345.8834741509,"t":1703437200}
+{"o":1828.9456660266,"h":1861.651717077,"l":1825.0132371411,"c":1859.8175575612,"v":352585.1981965564,"t":1703440800}
+{"o":1859.8175575612,"h":1861.0377634523,"l":1832.861794462,"c":1839.7724280019,"v":362237.8830295912,"t":1703444400}
+{"o":1839.7724280019,"h":1844.9417996641,"l":1774.7589533649,"c":1793.4216076873,"v":483436.9078996103,"t":1703448000}
+{"o":1793.4216076873,"h":1817.2703910826,"l":1787.4589351612,"c":1813.4930565782,"v":363961.0767710716,"t":1703451600}
+{"o":1813.4930565782,"h":1820.7202167857,"l":1753.3185112257,"c":1788.9369800565,"v":573019.6706178739,"t":1703455200}
+{"o":1788.9369800565,"h":1806.5983542597,"l":1778.7563848156,"c":1797.9724085182,"v":354100.0424709485,"t":1703458800}
+{"o":1797.9724085182,"h":1805.9765603255,"l":1728.0571483529,"c":1746.0005182627,"v":540445.3286211008,"t":1703462400}
+{"o":1746.0005182627,"h":1793.4912498893,"l":1745.5146487021,"c":1752.7741940486,"v":402125.6624991502,"t":1703466000}
+{"o":1752.7741940486,"h":1769.6927659252,"l":1741.763235765,"c":1765.3529041694,"v":421859.8427512757,"t":1703469600}
+{"o":1765.3529041694,"h":1796.3977444577,"l":1758.9953213835,"c":1791.2230769118,"v":369677.7881975226,"t":1703473200}
+{"o":1791.2230769118,"h":1802.3623548259,"l":1774.313034268,"c":1786.9925583076,"v":370951.1232123376,"t":1703476800}
+{"o":1786.9925583076,"h":1814.7643755444,"l":1786.3141799367,"c":1809.7716465335,"v":409781.1556057176,"t":1703480400}
+{"o":1809.7716465335,"h":1827.9543153465,"l":1805.4554170358,"c":1813.6902992951,"v":320666.1617401726,"t":1703484000}
+{"o":1813.6902992951,"h":1815.6064082948,"l":1790.6470895487,"c":1806.979924538,"v":326296.8118456124,"t":1703487600}
+{"o":1806.979924538,"h":1817.1923853328,"l":1773.2949728935,"c":1774.0602986712,"v":321144.7955017275,"t":1703491200}
+{"o":1774.0602986712,"h":1786.803707824,"l":1759.5339002305,"c":1771.2327129264,"v":324541.5192124543,"t":1703494800}
+{"o":1771.2327129264,"h":1787.2432709258,"l":1769.315605976,"c":1780.3768038926,"v":233675.3175232151,"t":1703498400}
+{"o":1780.3768038926,"h":1798.7807332117,"l":1764.1993822032,"c":1787.8517395264,"v":315137.50340534,"t":1703502000}
+{"o":1787.8517395264,"h":1825.5569276749,"l":1766.0524853386,"c":1821.8067319914,"v":358082.9743375338,"t":1703505600}
+{"o":1821.8067319914,"h":1847.1042611245,"l":1819.8982971741,"c":1834.7412061409,"v":451572.6381289898,"t":1703509200}
+{"o":1834.7412061409,"h":1900.1681201988,"l":1822.5845780578,"c":1900.1681201988,"v":458322.9686602968,"t":1703512800}
+{"o":1900.1681201988,"h":1978.8113943344,"l":1888.3419334704,"c":1971.3132433164,"v":655165.8796613386,"t":1703516400}
+{"o":1971.3132433164,"h":1990.6083275533,"l":1935.0806703349,"c":1953.6574046735,"v":626628.1471808135,"t":1703520000}
+{"o":1953.6574046735,"h":1987.1215178146,"l":1950.0206513093,"c":1977.2368604192,"v":487017.0679756668,"t":1703523600}
+{"o":1977.2368604192,"h":2013.415318088,"l":1951.0418973909,"c":1959.9521534153,"v":464931.5321237506,"t":1703527200}
+{"o":1959.9521534153,"h":1979.8561377452,"l":1922.2207440316,"c":1937.6939780617,"v":527730.6242946995,"t":1703530800}
+{"o":1937.6939780617,"h":1940.3345757055,"l":1867.3314459533,"c":1906.273537676,"v":606748.548567244,"t":1703534400}
+{"o":1906.273537676,"h":1913.5024904636,"l":1711.3357592253,"c":1848.0019508253,"v":349529.0800380484,"t":1703538000}
+{"o":1848.0019508253,"h":1862.7341115368,"l":1835.4777593506,"c":1851.6860762153,"v":328529.4448995094,"t":1703541600}
+{"o":1851.6860762153,"h":1877.5442081913,"l":1838.8978913807,"c":1867.0590110275,"v":345511.1866579646,"t":1703545200}
+{"o":1867.0590110275,"h":1876.3297403588,"l":1829.2974899728,"c":1840.2532373896,"v":402983.2338015803,"t":1703548800}
+{"o":1840.2532373896,"h":1866.0623834085,"l":1838.1025977629,"c":1846.2896369131,"v":350265.7714597415,"t":1703552400}
+{"o":1846.2896369131,"h":1852.2384269947,"l":1811.1064317096,"c":1813.0007878926,"v":380733.7746883855,"t":1703556000}
+{"o":1813.0007878926,"h":1845.100689898,"l":1804.3867274796,"c":1842.7533955724,"v":351440.8427432305,"t":1703559600}
+{"o":1842.7533955724,"h":1864.8030652247,"l":1839.0710538466,"c":1859.416843529,"v":333840.251305768,"t":1703563200}
+{"o":1859.416843529,"h":1860.9820277994,"l":1760.3347745972,"c":1776.4750914559,"v":594361.774275093,"t":1703566800}
+{"o":1776.4750914559,"h":1791.2669817945,"l":1725.2249254392,"c":1732.7674048001,"v":598192.3964832622,"t":1703570400}
+{"o":1732.7674048001,"h":1771.3500832663,"l":1714.1785460664,"c":1752.8055618863,"v":400907.9906896392,"t":1703574000}
+{"o":1752.8055618863,"h":1762.1118948117,"l":1719.5199217736,"c":1758.22916573,"v":342297.5054926249,"t":1703577600}
+{"o":1758.22916573,"h":1770.5965210448,"l":1728.9918171022,"c":1748.3770092102,"v":375900.055511991,"t":1703581200}
+{"o":1748.3770092102,"h":1838.7053552169,"l":1745.5630494894,"c":1796.4142844169,"v":337124.4019069214,"t":1703584800}
+{"o":1796.4142844169,"h":1801.7685127341,"l":1784.3580016613,"c":1794.2025704198,"v":297232.2081566334,"t":1703588400}
+{"o":1794.2025704198,"h":1821.561962724,"l":1780.3127681829,"c":1820.6381386017,"v":319585.0384097787,"t":1703592000}
+{"o":1820.6381386017,"h":1828.6085012501,"l":1795.125834365,"c":1806.8971922753,"v":303784.5005108014,"t":1703595600}
+{"o":1806.8971922753,"h":1808.4765214444,"l":1764.7443864299,"c":1768.7012216736,"v":389756.3440098244,"t":1703599200}
+{"o":1768.7012216736,"h":1779.5523324147,"l":1723.2345065407,"c":1734.3816120355,"v":618393.8696075608,"t":1703602800}
+{"o":1734.3816120355,"h":1764.043039981,"l":1723.7870318889,"c":1754.6683925053,"v":615690.0329790807,"t":1703606400}
+{"o":1754.6683925053,"h":1756.6678208568,"l":1609.5883065423,"c":1668.4459841243,"v":1038055.1165148158,"t":1703610000}
+{"o":1668.4459841243,"h":1687.0421671458,"l":1639.8024701144,"c":1684.2999554677,"v":730789.684880115,"t":1703613600}
+{"o":1684.2999554677,"h":1691.2142715969,"l":1665.3872276695,"c":1671.1250679811,"v":475736.518637877,"t":1703617200}
+{"o":1671.1250679811,"h":1695.11193362,"l":1666.2231021944,"c":1679.8924390538,"v":424994.3493933531,"t":1703620800}
+{"o":1679.8924390538,"h":1725.2687895218,"l":1674.5883138713,"c":1720.9672385776,"v":438742.1124043792,"t":1703624400}
+{"o":1720.9672385776,"h":1755.5825650948,"l":1710.6836056002,"c":1753.4160701551,"v":414914.7342343024,"t":1703628000}
+{"o":1753.4160701551,"h":1772.5083389447,"l":1735.8761783417,"c":1765.9404946992,"v":460487.3303002733,"t":1703631600}
+{"o":1765.9404946992,"h":1782.7777586375,"l":1726.9959986574,"c":1729.9992770504,"v":450488.6036333377,"t":1703635200}
+{"o":1729.9992770504,"h":1759.6364427015,"l":1728.0067779098,"c":1745.8875885301,"v":358783.6824056947,"t":1703638800}
+{"o":1745.8875885301,"h":1746.9844788883,"l":1706.681517227,"c":1719.422508451,"v":437432.2427945285,"t":1703642400}
+{"o":1719.422508451,"h":1734.2502229332,"l":1694.2688051374,"c":1703.360401842,"v":521770.865784083,"t":1703646000}
+{"o":1703.360401842,"h":1738.2371473348,"l":1702.6696089824,"c":1730.7354251443,"v":348420.8723836204,"t":1703649600}
+{"o":1730.7354251443,"h":1749.7515594632,"l":1724.2385731727,"c":1747.9428277882,"v":344902.2888745818,"t":1703653200}
+{"o":1747.9428277882,"h":1768.4643103456,"l":1737.5136362735,"c":1753.6660649274,"v":339085.6767342579,"t":1703656800}
+{"o":1753.6660649274,"h":1762.7580150764,"l":1740.6891918442,"c":1749.5022980567,"v":246789.4472511103,"t":1703660400}
+{"o":1749.5022980567,"h":1780.9584484887,"l":1740.4044569358,"c":1770.4189857302,"v":316173.076831051,"t":1703664000}
+{"o":1770.4189857302,"h":1773.7077860633,"l":1745.8448000499,"c":1746.5877519649,"v":265722.5501718708,"t":1703667600}
+{"o":1746.5877519649,"h":1803.5550963292,"l":1744.1682420767,"c":1803.5550963292,"v":285911.746302076,"t":1703671200}
+{"o":1803.5550963292,"h":1808.625423255,"l":1764.7936719945,"c":1771.8760318478,"v":375299.8042296951,"t":1703674800}
+{"o":1771.8760318478,"h":1777.7649998711,"l":1751.842089549,"c":1760.3059895522,"v":323202.6336467299,"t":1703678400}
+{"o":1760.3059895522,"h":1775.9760219783,"l":1749.5374227603,"c":1750.2791496559,"v":409586.5983375897,"t":1703682000}
+{"o":1750.2791496559,"h":1756.9199201102,"l":1686.2182444096,"c":1697.6217367847,"v":630565.2601235071,"t":1703685600}
+{"o":1697.6217367847,"h":1709.939766035,"l":1672.8604117523,"c":1692.9091638532,"v":602233.9406837499,"t":1703689200}
+{"o":1692.9091638532,"h":1698.0016846271,"l":1642.265402961,"c":1642.5280928495,"v":672874.6148590612,"t":1703692800}
+{"o":1642.5280928495,"h":1775.5745483744,"l":1642.3705105777,"c":1718.6314720663,"v":473501.7776187262,"t":1703696400}
+{"o":1718.6314720663,"h":1758.3433227093,"l":1707.1065743743,"c":1752.4163580203,"v":429686.7207965617,"t":1703700000}
+{"o":1752.4163580203,"h":1756.7928325425,"l":1701.9174715181,"c":1734.3172471656,"v":384039.5027885812,"t":1703703600}
+{"o":1734.3172471656,"h":1761.1312278415,"l":1725.9338997642,"c":1753.0835124337,"v":354777.4578801619,"t":1703707200}
+{"o":1753.0835124337,"h":1758.1612669794,"l":1728.6969841958,"c":1737.069898772,"v":316099.0423471513,"t":1703710800}
+{"o":1737.069898772,"h":1745.7392832758,"l":1696.5682967037,"c":1708.0786013317,"v":380114.879382692,"t":1703714400}
+{"o":1708.0786013317,"h":1717.4491716644,"l":1696.662431354,"c":1703.2778412827,"v":317612.0798321795,"t":1703718000}
+{"o":1703.2778412827,"h":1743.9290750825,"l":1697.6778886197,"c":1710.7118720976,"v":413566.7865066655,"t":1703721600}
+{"o":1710.7118720976,"h":1719.4221404163,"l":1656.6838984143,"c":1671.1664151698,"v":490824.0486750994,"t":1703725200}
+{"o":1671.1664151698,"h":1676.653913081,"l":1626.4540014672,"c":1641.8788426443,"v":480676.4213540005,"t":1703728800}
+{"o":1641.8788426443,"h":1671.2312708357,"l":1636.8052181502,"c":1660.3496843979,"v":440936.3368052664,"t":1703732400}
+{"o":1660.3496843979,"h":1682.1209107192,"l":1648.3775428361,"c":1664.21039404,"v":266172.4428614249,"t":1703736000}
+{"o":1664.21039404,"h":1684.4199843764,"l":1659.6592275997,"c":1674.9946510037,"v":321406.2245365308,"t":1703739600}
+{"o":1674.9946510037,"h":1700.1731429877,"l":1660.4719054932,"c":1665.3334444985,"v":319642.4478658313,"t":1703743200}
+{"o":1665.3334444985,"h":1687.4570845968,"l":1630.48273998,"c":1682.8772854598,"v":431073.3755889622,"t":1703746800}
+{"o":1682.8772854598,"h":1686.3080778411,"l":1667.5984633633,"c":1670.6201175908,"v":278201.6986083743,"t":1703750400}
+{"o":1670.6201175908,"h":1679.5217736019,"l":1642.1114027713,"c":1661.6689371828,"v":267592.6769451705,"t":1703754000}
+{"o":1661.6689371828,"h":1690.1817479289,"l":1656.1659975667,"c":1675.2583445233,"v":245968.4626077348,"t":1703757600}
+{"o":1675.2583445233,"h":1685.6967353712,"l":1664.9300221892,"c":1670.5017754359,"v":204425.3847941307,"t":1703761200}
+{"o":1670.5017754359,"h":1674.7939009316,"l":1605.267886876,"c":1611.4735045728,"v":600335.6499579402,"t":1703764800}
+{"o":1611.4735045728,"h":1631.3811407303,"l":1582.2032425716,"c":1611.8007202757,"v":517167.1860221753,"t":1703768400}
+{"o":1611.8007202757,"h":1614.9438610102,"l":1537.1911232234,"c":1574.934440031,"v":786750.8497055791,"t":1703772000}
+{"o":1574.934440031,"h":1603.288618782,"l":1572.1421385918,"c":1588.1280136827,"v":437149.7684896382,"t":1703775600}
+{"o":1588.1280136827,"h":1596.3344749486,"l":1557.5897188028,"c":1573.6574316617,"v":358786.4932741391,"t":1703779200}
+{"o":1573.6574316617,"h":1603.0834144204,"l":1571.1339591128,"c":1590.6491871589,"v":342305.3810224248,"t":1703782800}
+{"o":1590.6491871589,"h":1596.6541494073,"l":1570.6469806638,"c":1578.7262895862,"v":310318.4800801082,"t":1703786400}
+{"o":1578.7262895862,"h":1616.8475805092,"l":1575.9523328982,"c":1610.0880462994,"v":262391.4714653238,"t":1703790000}
+{"o":1610.0880462994,"h":1613.0903416566,"l":1573.7959303748,"c":1588.7021067465,"v":334042.9136469699,"t":1703793600}
+{"o":1588.7021067465,"h":1613.9675795023,"l":1583.9362981597,"c":1599.6351777797,"v":388845.926448544,"t":1703797200}
+{"o":1599.6351777797,"h":1653.950834333,"l":1595.2123474789,"c":1650.3870366809,"v":388800.1864933749,"t":1703800800}
+{"o":1650.3870366809,"h":1652.9672470812,"l":1622.2591775908,"c":1622.9113240177,"v":351075.7810525471,"t":1703804400}
+{"o":1622.9113240177,"h":1632.7416015931,"l":1586.0115119062,"c":1594.2236420801,"v":484814.4105959688,"t":1703808000}
+{"o":1594.2236420801,"h":1645.3301306932,"l":1585.5988802088,"c":1634.2237019307,"v":533571.3472425217,"t":1703811600}
+{"o":1634.2237019307,"h":1674.339880532,"l":1630.6511265847,"c":1666.1709855204,"v":514817.2995474604,"t":1703815200}
+{"o":1666.1709855204,"h":1688.4092533963,"l":1660.3316133449,"c":1672.6797772077,"v":325249.9753195507,"t":1703818800}
+{"o":1672.6797772077,"h":1687.638508385,"l":1660.6473285767,"c":1676.3466855394,"v":303076.0033497884,"t":1703822400}
+{"o":1676.3466855394,"h":1700.8763978352,"l":1664.4924226734,"c":1694.8255833233,"v":244419.4503680522,"t":1703826000}
+{"o":1694.8255833233,"h":1728.8762666225,"l":1689.9619223273,"c":1724.4070962896,"v":337804.3587387888,"t":1703829600}
+{"o":1724.4070962896,"h":1725.4498057046,"l":1671.9344228964,"c":1675.8713869852,"v":311524.890440942,"t":1703833200}
+{"o":1675.8713869852,"h":1729.9551529724,"l":1674.3026493635,"c":1727.382750943,"v":271106.6816844771,"t":1703836800}
+{"o":1727.382750943,"h":1747.738677032,"l":1709.1400923983,"c":1735.1737136657,"v":369828.2058324215,"t":1703840400}
+{"o":1735.1737136657,"h":1740.6729001614,"l":1716.3143652878,"c":1718.1014797043,"v":296282.5994146848,"t":1703844000}
+{"o":1718.1014797043,"h":1732.8233997182,"l":1709.4675812591,"c":1714.3995812314,"v":231228.6498512547,"t":1703847600}
+{"o":1714.3995812314,"h":1717.5940771383,"l":1696.4436043226,"c":1707.5640774319,"v":282929.621509638,"t":1703851200}
+{"o":1707.5640774319,"h":1725.0738085466,"l":1692.3967730192,"c":1720.1100439725,"v":242437.8046952532,"t":1703854800}
+{"o":1720.1100439725,"h":1752.5477919909,"l":1720.0115685854,"c":1740.937616095,"v":338303.5481530696,"t":1703858400}
+{"o":1740.937616095,"h":1743.037066574,"l":1672.704190836,"c":1687.4570801065,"v":462796.9410862113,"t":1703862000}
+{"o":1687.4570801065,"h":1714.6027009361,"l":1651.0527860212,"c":1654.1805841202,"v":533051.9552487142,"t":1703865600}
+{"o":1654.1805841202,"h":1672.626878562,"l":1636.4360551209,"c":1651.8706801079,"v":471550.2416694351,"t":1703869200}
+{"o":1651.8706801079,"h":1692.3611751669,"l":1648.1603355495,"c":1681.7656969532,"v":325842.022216558,"t":1703872800}
+{"o":1681.7656969532,"h":1698.3657163444,"l":1671.6706135158,"c":1686.6628911469,"v":213299.8565731298,"t":1703876400}
+{"o":1686.6628911469,"h":1690.625151347,"l":1663.3518847605,"c":1669.5743865397,"v":233865.9218194861,"t":1703880000}
+{"o":1669.5743865397,"h":1685.0422426295,"l":1651.5080154744,"c":1661.903417985,"v":263579.6593045181,"t":1703883600}
+{"o":1661.903417985,"h":1681.2247877848,"l":1640.703725612,"c":1657.5459983552,"v":286191.7486777144,"t":1703887200}
+{"o":1657.5459983552,"h":1692.9958765122,"l":1657.5459983552,"c":1692.1761820064,"v":206478.8789393763,"t":1703890800}
+{"o":1692.1761820064,"h":1699.5165196792,"l":1681.793676372,"c":1687.1998936068,"v":208032.7803926079,"t":1703894400}
+{"o":1687.1998936068,"h":1710.9028730966,"l":1676.2622420668,"c":1694.5601192194,"v":204822.3402202957,"t":1703898000}
+{"o":1694.5601192194,"h":1695.1706101214,"l":1667.7561057576,"c":1670.5321357975,"v":178902.6770114257,"t":1703901600}
+{"o":1670.5321357975,"h":1676.8479757608,"l":1640.68188678,"c":1648.6568515778,"v":227413.8434147367,"t":1703905200}
+{"o":1648.6568515778,"h":1662.6841123939,"l":1645.097833462,"c":1658.5325708414,"v":214342.6953388767,"t":1703908800}
+{"o":1658.5325708414,"h":1670.1156485699,"l":1650.7303728214,"c":1666.8079113462,"v":291418.9408178436,"t":1703912400}
+{"o":1666.8079113462,"h":1670.2397771973,"l":1658.0860172955,"c":1664.6761303481,"v":204624.2256813104,"t":1703916000}
+{"o":1664.6761303481,"h":1669.7328930649,"l":1640.8972848069,"c":1644.084601168,"v":210555.3652457177,"t":1703919600}
+{"o":1644.084601168,"h":1645.0745339969,"l":1609.4907410806,"c":1611.7594780185,"v":307357.2404727832,"t":1703923200}
+{"o":1611.7594780185,"h":1622.0476277845,"l":1603.0395038166,"c":1617.587913195,"v":273933.1912057922,"t":1703926800}
+{"o":1617.587913195,"h":1628.7569628199,"l":1608.263439862,"c":1623.9573443584,"v":233046.2864867457,"t":1703930400}
+{"o":1623.9573443584,"h":1631.2395129008,"l":1620.1382114739,"c":1625.9298904828,"v":159045.8175410875,"t":1703934000}
+{"o":1625.9298904828,"h":1649.9347879298,"l":1624.7004528154,"c":1638.7499536494,"v":176558.6148751719,"t":1703937600}
+{"o":1638.7499536494,"h":1645.6854683642,"l":1631.9747888759,"c":1638.2285352446,"v":205503.0192854567,"t":1703941200}
+{"o":1638.2285352446,"h":1657.4715339243,"l":1637.9579147503,"c":1654.1641614838,"v":221038.687586974,"t":1703944800}
+{"o":1654.1641614838,"h":1657.8486360559,"l":1632.9106843594,"c":1657.8486360559,"v":270751.5346384565,"t":1703948400}
+{"o":1657.8486360559,"h":1669.5043813418,"l":1638.7409452883,"c":1647.6353721702,"v":348111.9094406008,"t":1703952000}
+{"o":1647.6353721702,"h":1653.9569853546,"l":1635.0563238431,"c":1650.5447156694,"v":238502.5648825548,"t":1703955600}
+{"o":1650.5447156694,"h":1652.4190061161,"l":1636.9739530331,"c":1643.3258370767,"v":208227.8224353476,"t":1703959200}
+{"o":1643.3258370767,"h":1655.4989074207,"l":1637.5997301993,"c":1644.8441462943,"v":212395.4349125436,"t":1703962800}
+{"o":1644.8441462943,"h":1659.4957767126,"l":1643.8620852677,"c":1645.2611338676,"v":215791.3674173118,"t":1703966400}
+{"o":1645.2611338676,"h":1651.4364016624,"l":1624.6184945394,"c":1632.2212069795,"v":191893.7496818906,"t":1703970000}
+{"o":1632.2212069795,"h":1633.7804432737,"l":1616.0164473486,"c":1620.4215170458,"v":181434.3184336043,"t":1703973600}
+{"o":1620.4215170458,"h":1629.2369402938,"l":1611.9380725281,"c":1621.900233403,"v":197706.2099039312,"t":1703977200}
+{"o":1621.900233403,"h":1637.0705432333,"l":1619.8767341969,"c":1633.2594371976,"v":204372.3158419458,"t":1703980800}
+{"o":1633.2594371976,"h":1638.5266600912,"l":1611.2971277106,"c":1614.1557064857,"v":197588.984107645,"t":1703984400}
+{"o":1614.1557064857,"h":1620.1910278209,"l":1582.4800140192,"c":1602.5228921169,"v":233804.6533275534,"t":1703988000}
+{"o":1602.5228921169,"h":1604.666313544,"l":1586.0191702051,"c":1603.1397171887,"v":218193.1507138139,"t":1703991600}
+{"o":1603.1397171887,"h":1628.5950153191,"l":1598.8597144258,"c":1622.0827716823,"v":193638.8660171416,"t":1703995200}
+{"o":1622.0827716823,"h":1631.3616890072,"l":1611.8706450663,"c":1612.9049344673,"v":160216.8801792609,"t":1703998800}
+{"o":1612.9049344673,"h":1636.0320570655,"l":1612.9049344673,"c":1630.7832825089,"v":167630.2690279804,"t":1704002400}
+{"o":1630.7832825089,"h":1667.9845275232,"l":1628.5258879644,"c":1655.7867617906,"v":209307.8714099941,"t":1704006000}
+{"o":1655.7867617906,"h":1663.897410778,"l":1646.3548770414,"c":1657.2452864349,"v":194469.3623901065,"t":1704009600}
+{"o":1657.2452864349,"h":1673.326254543,"l":1654.136703288,"c":1663.2778194509,"v":171183.4812517106,"t":1704013200}
+{"o":1663.2778194509,"h":1667.3086363272,"l":1656.4650746037,"c":1658.9592844163,"v":145750.0318731179,"t":1704016800}
+{"o":1658.9592844163,"h":1660.8702620962,"l":1652.4289735688,"c":1659.3834932903,"v":165982.1395911334,"t":1704020400}
+{"o":1659.3834932903,"h":1674.0459878578,"l":1642.3932943519,"c":1646.6131860157,"v":186810.5460064456,"t":1704024000}
+{"o":1646.6131860157,"h":1651.6791446393,"l":1636.059362583,"c":1642.9713594478,"v":193069.1259082459,"t":1704027600}
+{"o":1642.9713594478,"h":1650.6539170879,"l":1636.8897709397,"c":1640.8055119933,"v":167518.2234265977,"t":1704031200}
+{"o":1640.8055119933,"h":1651.3993948911,"l":1627.5803371015,"c":1631.9963560208,"v":202885.8605961052,"t":1704034800}
+{"o":1631.9963560208,"h":1653.7078087259,"l":1629.0750728512,"c":1646.5649984945,"v":158750.3360576968,"t":1704038400}
+{"o":1646.5649984945,"h":1662.1351897673,"l":1643.2496772643,"c":1660.4760922906,"v":180052.9550880969,"t":1704042000}
+{"o":1660.4760922906,"h":1661.6616591993,"l":1648.1770866684,"c":1653.9502876453,"v":165596.1808226302,"t":1704045600}
+{"o":1653.9502876453,"h":1663.2331438254,"l":1648.2679047612,"c":1652.0956000768,"v":146796.3785931956,"t":1704049200}
+{"o":1652.0956000768,"h":1669.8892469348,"l":1647.7940789376,"c":1668.9608670884,"v":226963.5462868232,"t":1704052800}
+{"o":1668.9608670884,"h":1674.3683900483,"l":1653.6765014375,"c":1655.6465563497,"v":235412.5764192609,"t":1704056400}
+{"o":1655.6465563497,"h":1656.6645787461,"l":1601.6212800548,"c":1602.6625270461,"v":262879.5838045746,"t":1704060000}
+{"o":1602.6625270461,"h":1672.230324608,"l":1591.4793157767,"c":1620.5477652848,"v":318815.4897626079,"t":1704063600}
+{"o":1620.5477652848,"h":1653.5949256807,"l":1620.5477652848,"c":1624.6830654275,"v":335650.2052488847,"t":1704067200}
+{"o":1624.6830654275,"h":1679.2956211913,"l":1618.6532378689,"c":1657.7645822005,"v":270330.0508939269,"t":1704070800}
+{"o":1657.7645822005,"h":1661.3371342288,"l":1645.046893287,"c":1651.4925140281,"v":172055.5520536867,"t":1704074400}
+{"o":1651.4925140281,"h":1656.1661693581,"l":1633.3230151563,"c":1641.0577671279,"v":192648.9438162786,"t":1704078000}
+{"o":1641.0577671279,"h":1655.3986041622,"l":1618.6283460325,"c":1633.3924089142,"v":186894.4682494282,"t":1704081600}
+{"o":1633.3924089142,"h":1637.5939190822,"l":1617.7522925923,"c":1619.6497964794,"v":134807.0769714678,"t":1704085200}
+{"o":1619.6497964794,"h":1633.4082643195,"l":1617.9168481387,"c":1630.4347378076,"v":102906.9664072256,"t":1704088800}
+{"o":1630.4347378076,"h":1649.6624003592,"l":1623.5977394066,"c":1632.6835218668,"v":136517.8718676768,"t":1704092400}
+{"o":1632.6835218668,"h":1639.869985264,"l":1624.7657163555,"c":1632.6428980998,"v":102099.1887061339,"t":1704096000}
+{"o":1632.6428980998,"h":1659.0199881427,"l":1622.8390690524,"c":1657.8602810159,"v":136975.5199064655,"t":1704099600}
+{"o":1657.8602810159,"h":1668.0090281136,"l":1655.3764428238,"c":1658.9659595287,"v":122347.6241235444,"t":1704103200}
+{"o":1658.9659595287,"h":1665.3898343063,"l":1652.2917273623,"c":1660.7764376596,"v":106236.3339156117,"t":1704106800}
+{"o":1660.7764376596,"h":1687.4699140306,"l":1654.2458130866,"c":1669.8968978841,"v":171439.4645769135,"t":1704110400}
+{"o":1669.8968978841,"h":1684.5384889243,"l":1662.6446663497,"c":1678.3380511426,"v":174893.1401722803,"t":1704114000}
+{"o":1678.3380511426,"h":1678.3380511426,"l":1661.9524209218,"c":1662.6137804968,"v":199410.4189394315,"t":1704117600}
+{"o":1662.6137804968,"h":1693.7014030606,"l":1661.3881420603,"c":1688.2788548587,"v":220172.1147494873,"t":1704121200}
+{"o":1688.2788548587,"h":1726.827057685,"l":1685.7982781093,"c":1697.9374937514,"v":302822.0274106049,"t":1704124800}
+{"o":1697.9374937514,"h":1707.0992183607,"l":1691.2437658151,"c":1704.9976823923,"v":192647.6905880012,"t":1704128400}
+{"o":1704.9976823923,"h":1732.105350917,"l":1704.9740683427,"c":1718.9224879454,"v":275954.1551695745,"t":1704132000}
+{"o":1718.9224879454,"h":1737.9011710142,"l":1711.6347379738,"c":1733.3504413734,"v":234390.2407141159,"t":1704135600}
+{"o":1733.3504413734,"h":1745.1705279427,"l":1718.1132222452,"c":1720.5752610843,"v":283869.2504622847,"t":1704139200}
+{"o":1720.5752610843,"h":1724.0184217972,"l":1710.9191813019,"c":1719.5700133824,"v":235525.8617074099,"t":1704142800}
+{"o":1719.5700133824,"h":1725.2237590442,"l":1704.2060069542,"c":1720.0111028092,"v":181037.1057682664,"t":1704146400}
+{"o":1720.0111028092,"h":1746.9044901359,"l":1719.9383580509,"c":1746.6164282957,"v":247705.8410343728,"t":1704150000}
+{"o":1746.6164282957,"h":1760.1723719552,"l":1728.9382489181,"c":1758.6604302361,"v":330952.3959326255,"t":1704153600}
+{"o":1758.6604302361,"h":1796.0694975298,"l":1758.0372737564,"c":1769.401689639,"v":399865.448278251,"t":1704157200}
+{"o":1769.401689639,"h":1785.4912065025,"l":1767.4682069849,"c":1784.9430250494,"v":230969.5774545859,"t":1704160800}
+{"o":1784.9430250494,"h":1785.6368646589,"l":1765.2573200408,"c":1775.8548681472,"v":239352.3021586016,"t":1704164400}
+{"o":1775.8548681472,"h":1797.287049762,"l":1768.7376862432,"c":1792.5975274819,"v":329031.7804858648,"t":1704168000}
+{"o":1792.5975274819,"h":1803.9089083469,"l":1787.6355529746,"c":1795.0671112427,"v":281092.1414938237,"t":1704171600}
+{"o":1795.0671112427,"h":1805.000468869,"l":1783.3041384585,"c":1795.5836814498,"v":273595.116309763,"t":1704175200}
+{"o":1795.5836814498,"h":1827.537972661,"l":1795.5836814498,"c":1824.1554146988,"v":252784.0286390626,"t":1704178800}
+{"o":1824.1554146988,"h":1832.6010010214,"l":1812.3982890421,"c":1825.057601393,"v":234980.5626645687,"t":1704182400}
+{"o":1825.057601393,"h":1861.9239943156,"l":1822.2848762734,"c":1847.2008866363,"v":253104.3530085277,"t":1704186000}
+{"o":1847.2008866363,"h":1856.7894007043,"l":1821.8902661575,"c":1837.9760540467,"v":255638.7618602828,"t":1704189600}
+{"o":1837.9760540467,"h":1851.319742902,"l":1799.3785886923,"c":1814.3916821194,"v":240857.4174031592,"t":1704193200}
+{"o":1814.3916821194,"h":1820.9161371266,"l":1798.6669202946,"c":1800.5753368191,"v":166495.6447065913,"t":1704196800}
+{"o":1800.5753368191,"h":1817.1222271304,"l":1799.3428780009,"c":1806.4176143461,"v":176228.8507307594,"t":1704200400}
+{"o":1806.4176143461,"h":1811.4876512759,"l":1743.1756275823,"c":1754.6094103025,"v":319408.3516895068,"t":1704204000}
+{"o":1754.6094103025,"h":1762.7029368133,"l":1722.7408514815,"c":1747.5764369493,"v":347372.7326138972,"t":1704207600}
+{"o":1747.5764369493,"h":1759.2600899435,"l":1730.1888379045,"c":1754.8432574167,"v":284162.348445658,"t":1704211200}
+{"o":1754.8432574167,"h":1759.3109261856,"l":1705.6486516236,"c":1716.361205778,"v":269407.372288001,"t":1704214800}
+{"o":1716.361205778,"h":1727.649597957,"l":1713.3016605152,"c":1717.5620879825,"v":197179.3045294404,"t":1704218400}
+{"o":1717.5620879825,"h":1737.2147604075,"l":1705.4940664994,"c":1714.6428925002,"v":240498.6332870064,"t":1704222000}
+{"o":1714.6428925002,"h":1730.7985571537,"l":1704.8862937354,"c":1705.5813559203,"v":230444.4586840544,"t":1704225600}
+{"o":1705.5813559203,"h":1719.8230332213,"l":1698.4226780558,"c":1719.1713421603,"v":226307.543025176,"t":1704229200}
+{"o":1719.1713421603,"h":1733.926814467,"l":1714.1554679254,"c":1720.1475928912,"v":228133.8122998479,"t":1704232800}
+{"o":1720.1475928912,"h":1721.6355961223,"l":1690.7422142747,"c":1700.5822959256,"v":207299.4692981677,"t":1704236400}
+{"o":1700.5822959256,"h":1720.1674171925,"l":1698.5939492725,"c":1709.1148919215,"v":254924.3237150937,"t":1704240000}
+{"o":1709.1148919215,"h":1728.1073317927,"l":1700.5600053633,"c":1722.5454379699,"v":205735.934860672,"t":1704243600}
+{"o":1722.5454379699,"h":1731.1651859086,"l":1712.7591995828,"c":1716.0031735948,"v":160140.9178193554,"t":1704247200}
+{"o":1716.0031735948,"h":1721.8995938896,"l":1707.5488002094,"c":1719.5101107712,"v":165785.8523671153,"t":1704250800}
+{"o":1719.5101107712,"h":1724.2849623595,"l":1706.5886446974,"c":1719.0578028587,"v":175156.5989583375,"t":1704254400}
+{"o":1719.0578028587,"h":1733.520580636,"l":1714.9593143904,"c":1725.2982150996,"v":209421.595071605,"t":1704258000}
+{"o":1725.2982150996,"h":1747.2773322159,"l":1718.9701055447,"c":1740.5029232649,"v":272260.5513814493,"t":1704261600}
+{"o":1740.5029232649,"h":1750.5000960904,"l":1713.0452887896,"c":1717.2315557591,"v":197336.659812254,"t":1704265200}
+{"o":1717.2315557591,"h":1729.738685358,"l":1714.3237488223,"c":1725.5020392041,"v":151355.7160867325,"t":1704268800}
+{"o":1725.5020392041,"h":1742.0460492682,"l":1723.7564732364,"c":1735.7165942025,"v":191912.9017204497,"t":1704272400}
+{"o":1735.7165942025,"h":1741.8710341741,"l":1698.2141918036,"c":1709.3131648746,"v":224930.3797448388,"t":1704276000}
+{"o":1709.3131648746,"h":1711.0563886712,"l":1634.009106822,"c":1648.3934161035,"v":480492.6390123213,"t":1704279600}
+{"o":1648.3934161035,"h":1648.3934161035,"l":1521.6429988719,"c":1598.1369419359,"v":975489.2048881879,"t":1704283200}
+{"o":1598.1369419359,"h":1602.304648939,"l":1544.2019806885,"c":1565.8112090649,"v":564705.3597294046,"t":1704286800}
+{"o":1565.8112090649,"h":1570.4183147121,"l":1521.0013641998,"c":1541.1123694514,"v":479602.4353177007,"t":1704290400}
+{"o":1541.1123694514,"h":1615.1140223971,"l":1539.15201215,"c":1614.1007474495,"v":478940.3945980619,"t":1704294000}
+{"o":1614.1007474495,"h":1651.5045635199,"l":1576.7913737184,"c":1592.1276547355,"v":618730.6743404735,"t":1704297600}
+{"o":1592.1276547355,"h":1593.4713347415,"l":1545.4604362419,"c":1558.5723032703,"v":321134.467342995,"t":1704301200}
+{"o":1558.5723032703,"h":1575.2675238156,"l":1523.8826567256,"c":1542.2407458272,"v":297000.6850885449,"t":1704304800}
+{"o":1542.2407458272,"h":1573.0571988676,"l":1537.8719668033,"c":1551.7861709095,"v":257654.1615360813,"t":1704308400}
+{"o":1551.7861709095,"h":1588.6945021842,"l":1549.1857592852,"c":1585.7699116522,"v":228927.486854014,"t":1704312000}
+{"o":1585.7699116522,"h":1600.231689048,"l":1573.1238836752,"c":1597.3171198949,"v":275678.5067322711,"t":1704315600}
+{"o":1597.3171198949,"h":1597.9295435439,"l":1565.8792043861,"c":1574.3176531779,"v":227921.5417574219,"t":1704319200}
+{"o":1574.3176531779,"h":1576.8460311508,"l":1557.7699765595,"c":1569.3453932322,"v":238619.9120538178,"t":1704322800}
+{"o":1569.3453932322,"h":1597.5438294934,"l":1564.777734073,"c":1595.7433714127,"v":296984.4075958359,"t":1704326400}
+{"o":1595.7433714127,"h":1600.1129035275,"l":1559.5235999356,"c":1568.2216545083,"v":235547.758168173,"t":1704330000}
+{"o":1568.2216545083,"h":1607.9214223233,"l":1562.8057337997,"c":1606.097561546,"v":285239.853825887,"t":1704333600}
+{"o":1606.097561546,"h":1623.603922325,"l":1596.9918565297,"c":1611.4320291462,"v":350180.1162185509,"t":1704337200}
+{"o":1611.4320291462,"h":1616.5130857342,"l":1598.7975020703,"c":1603.0411326889,"v":266053.1527320298,"t":1704340800}
+{"o":1603.0411326889,"h":1618.1718169602,"l":1589.720618846,"c":1612.9363791792,"v":284309.0343585681,"t":1704344400}
+{"o":1612.9363791792,"h":1616.972989225,"l":1600.6513100277,"c":1606.0811903486,"v":187073.4257204872,"t":1704348000}
+{"o":1606.0811903486,"h":1612.7410227153,"l":1575.2230044575,"c":1576.193581079,"v":212228.7650032978,"t":1704351600}
+{"o":1576.193581079,"h":1581.9653462071,"l":1556.7596507383,"c":1563.1909400067,"v":213106.647209889,"t":1704355200}
+{"o":1563.1909400067,"h":1579.5541517161,"l":1562.7621252875,"c":1569.6931868401,"v":132694.7881492312,"t":1704358800}
+{"o":1569.6931868401,"h":1578.0830614767,"l":1544.0726656348,"c":1566.6099664492,"v":194881.2845442274,"t":1704362400}
+{"o":1566.6099664492,"h":1575.6973678868,"l":1555.5106682852,"c":1569.6699284492,"v":157561.9084956305,"t":1704366000}
+{"o":1569.6699284492,"h":1590.7218158179,"l":1564.4697464404,"c":1584.5459279181,"v":213915.7467060109,"t":1704369600}
+{"o":1584.5459279181,"h":1601.6424251706,"l":1567.2698344562,"c":1593.0459550799,"v":219578.6561888835,"t":1704373200}
+{"o":1593.0459550799,"h":1628.8315577296,"l":1584.8832452104,"c":1628.3911357607,"v":261936.4981342299,"t":1704376800}
+{"o":1628.3911357607,"h":1661.7749895892,"l":1619.4859046116,"c":1653.3124566646,"v":366692.2034479844,"t":1704380400}
+{"o":1653.3124566646,"h":1656.7042295867,"l":1620.6409454065,"c":1625.9826907297,"v":317566.6134547209,"t":1704384000}
+{"o":1625.9826907297,"h":1654.3073173521,"l":1620.4909966075,"c":1643.2306089155,"v":265428.246795034,"t":1704387600}
+{"o":1643.2306089155,"h":1656.18848239,"l":1637.5462152347,"c":1652.4525552836,"v":214158.2863468143,"t":1704391200}
+{"o":1652.4525552836,"h":1700.2405709269,"l":1650.8022630857,"c":1676.7709925726,"v":366300.3722021937,"t":1704394800}
+{"o":1676.7709925726,"h":1722.4608201494,"l":1676.7709925726,"c":1698.162143918,"v":356732.6451369976,"t":1704398400}
+{"o":1698.162143918,"h":1707.2813259563,"l":1679.0637500818,"c":1683.8184073361,"v":261739.474442673,"t":1704402000}
+{"o":1683.8184073361,"h":1703.3824904363,"l":1668.1389300041,"c":1670.8018625423,"v":260814.0690420742,"t":1704405600}
+{"o":1670.8018625423,"h":1679.4123461516,"l":1664.5238227258,"c":1671.9112643105,"v":211761.8932725048,"t":1704409200}
+{"o":1671.9112643105,"h":1680.0933523097,"l":1641.6069925188,"c":1659.2678834243,"v":265634.4258194939,"t":1704412800}
+{"o":1659.2678834243,"h":1667.4840278495,"l":1596.0309285446,"c":1611.4383709295,"v":374526.4019634803,"t":1704416400}
+{"o":1611.4383709295,"h":1631.1686266148,"l":1601.975238714,"c":1610.4748001101,"v":305506.4487550766,"t":1704420000}
+{"o":1610.4748001101,"h":1623.6686891082,"l":1602.1348885001,"c":1609.0186414396,"v":197248.6490353604,"t":1704423600}
+{"o":1609.0186414396,"h":1615.5983404866,"l":1595.2620535653,"c":1606.886166322,"v":234022.3617898345,"t":1704427200}
+{"o":1606.886166322,"h":1626.9404786584,"l":1603.8362863976,"c":1616.0262373717,"v":188941.6918573595,"t":1704430800}
+{"o":1616.0262373717,"h":1621.536968902,"l":1603.1458755139,"c":1618.4150697566,"v":148282.1103618559,"t":1704434400}
+{"o":1618.4150697566,"h":1625.7555391727,"l":1611.0095513491,"c":1611.6157280831,"v":140711.0397790233,"t":1704438000}
+{"o":1611.6157280831,"h":1629.2220175815,"l":1611.3262586209,"c":1616.6196788001,"v":140263.3799598025,"t":1704441600}
+{"o":1616.6196788001,"h":1640.7740363167,"l":1616.3377223112,"c":1634.3602904103,"v":233934.9175900735,"t":1704445200}
+{"o":1634.3602904103,"h":1636.7561018912,"l":1586.2234147974,"c":1591.2401871683,"v":199714.7369017566,"t":1704448800}
+{"o":1591.2401871683,"h":1604.4721621934,"l":1585.496135804,"c":1587.6412620679,"v":207669.1468113727,"t":1704452400}
+{"o":1587.6412620679,"h":1608.544420148,"l":1575.2279729837,"c":1603.0410705918,"v":223972.1945619883,"t":1704456000}
+{"o":1603.0410705918,"h":1614.8096895975,"l":1592.512254441,"c":1606.0018556168,"v":228874.6521656161,"t":1704459600}
+{"o":1606.0018556168,"h":1611.7289531875,"l":1544.1746013207,"c":1547.1083010772,"v":476912.6538992805,"t":1704463200}
+{"o":1547.1083010772,"h":1573.1926043267,"l":1546.6511870734,"c":1560.4485046355,"v":333319.280706624,"t":1704466800}
+{"o":1560.4485046355,"h":1567.5624114448,"l":1532.6928547058,"c":1532.6928547058,"v":280965.4456306846,"t":1704470400}
+{"o":1532.6928547058,"h":1561.1446343381,"l":1521.8727453239,"c":1558.574992645,"v":359428.7340040526,"t":1704474000}
+{"o":1558.574992645,"h":1566.4610954261,"l":1546.901337384,"c":1561.3618733453,"v":182339.9279495981,"t":1704477600}
+{"o":1561.3618733453,"h":1573.7999915138,"l":1557.3163781737,"c":1561.454815245,"v":190946.7921555078,"t":1704481200}
+{"o":1561.454815245,"h":1592.5618830937,"l":1561.3856487013,"c":1587.5985539461,"v":199085.8081384244,"t":1704484800}
+{"o":1587.5985539461,"h":1587.5985539461,"l":1567.8483901915,"c":1579.3374799134,"v":192073.1102598723,"t":1704488400}
+{"o":1579.3374799134,"h":1592.194351076,"l":1563.345704415,"c":1580.5916415609,"v":162348.2505871744,"t":1704492000}
+{"o":1580.5916415609,"h":1599.855255785,"l":1580.5916415609,"c":1592.4922265761,"v":195856.5627559235,"t":1704495600}
+{"o":1592.4922265761,"h":1597.8708765434,"l":1570.4524292887,"c":1579.1216482516,"v":220663.7634612146,"t":1704499200}
+{"o":1579.1216482516,"h":1579.1270880652,"l":1559.2844410025,"c":1567.6502220415,"v":150880.2690336104,"t":1704502800}
+{"o":1567.6502220415,"h":1579.5544188258,"l":1562.6865756227,"c":1574.309506664,"v":164969.9422252782,"t":1704506400}
+{"o":1574.309506664,"h":1583.8222243322,"l":1565.4539987052,"c":1572.2580933509,"v":133191.3603317935,"t":1704510000}
+{"o":1572.2580933509,"h":1576.0106733644,"l":1534.9795498779,"c":1549.4906965322,"v":246389.0372283916,"t":1704513600}
+{"o":1549.4906965322,"h":1552.6076221734,"l":1481.0741904306,"c":1506.2237533203,"v":377390.0313904199,"t":1704517200}
+{"o":1506.2237533203,"h":1506.2237533203,"l":1459.9599353493,"c":1467.4471551815,"v":411004.4495768404,"t":1704520800}
+{"o":1467.4471551815,"h":1509.371516471,"l":1466.3658069767,"c":1505.4817984203,"v":284353.8212420286,"t":1704524400}
+{"o":1505.4817984203,"h":1517.61005403,"l":1493.8797992883,"c":1517.61005403,"v":179517.6703816023,"t":1704528000}
+{"o":1517.61005403,"h":1524.3468271482,"l":1508.7855604677,"c":1513.4076332542,"v":139255.4355081603,"t":1704531600}
+{"o":1513.4076332542,"h":1518.1387599483,"l":1504.6722811409,"c":1508.7838131433,"v":157282.2073078979,"t":1704535200}
+{"o":1508.7838131433,"h":1512.6592847442,"l":1498.5464472843,"c":1504.9234707397,"v":147183.5695638482,"t":1704538800}
+{"o":1504.9234707397,"h":1515.8763727671,"l":1486.7451687294,"c":1492.093528269,"v":168938.4523720075,"t":1704542400}
+{"o":1492.093528269,"h":1508.5594925623,"l":1480.2838965199,"c":1503.5347591538,"v":243498.0603617018,"t":1704546000}
+{"o":1503.5347591538,"h":1536.5813963979,"l":1503.0220475676,"c":1529.0581927389,"v":227012.9941633013,"t":1704549600}
+{"o":1529.0581927389,"h":1532.8367093402,"l":1511.0215431328,"c":1516.9438603057,"v":210258.2300540483,"t":1704553200}
+{"o":1516.9438603057,"h":1531.642324467,"l":1512.9601951925,"c":1524.8152325161,"v":193709.8183010981,"t":1704556800}
+{"o":1524.8152325161,"h":1554.7286746081,"l":1518.0989127904,"c":1543.1555833472,"v":250731.7234385096,"t":1704560400}
+{"o":1543.1555833472,"h":1549.7864556579,"l":1532.323710568,"c":1534.854249877,"v":206179.6757098363,"t":1704564000}
+{"o":1534.854249877,"h":1534.857303259,"l":1505.6629380383,"c":1515.491888883,"v":186991.0878469225,"t":1704567600}
+{"o":1515.491888883,"h":1524.1210918069,"l":1499.0666226648,"c":1504.3597373472,"v":176528.6144088551,"t":1704571200}
+{"o":1504.3597373472,"h":1507.9019993429,"l":1486.2925511685,"c":1506.1275664004,"v":234323.2717221032,"t":1704574800}
+{"o":1506.1275664004,"h":1507.3154619321,"l":1481.6638182577,"c":1487.0202390841,"v":180199.1830062351,"t":1704578400}
+{"o":1487.0202390841,"h":1496.0966662183,"l":1470.0981939183,"c":1493.641174084,"v":200245.0781063316,"t":1704582000}
+{"o":1493.641174084,"h":1533.4456109746,"l":1490.1371660545,"c":1522.5507713461,"v":187447.1411854788,"t":1704585600}
+{"o":1522.5507713461,"h":1524.7957195067,"l":1499.406063524,"c":1500.5537457311,"v":154483.9739528766,"t":1704589200}
+{"o":1500.5537457311,"h":1513.9387222137,"l":1462.1845873267,"c":1471.6907196736,"v":238493.1953153729,"t":1704592800}
+{"o":1471.6907196736,"h":1489.1645266769,"l":1469.652470735,"c":1479.8114830727,"v":143489.7213993738,"t":1704596400}
+{"o":1479.8114830727,"h":1508.3602018869,"l":1479.1520587058,"c":1503.16097052,"v":143642.2310630037,"t":1704600000}
+{"o":1503.16097052,"h":1520.2889622245,"l":1492.2883394674,"c":1497.1700415215,"v":144696.6101989288,"t":1704603600}
+{"o":1497.1700415215,"h":1516.3134997181,"l":1493.0877429125,"c":1508.8869656271,"v":127288.2357474282,"t":1704607200}
+{"o":1508.8869656271,"h":1519.1157271519,"l":1501.8061885544,"c":1517.963966799,"v":123383.7432409597,"t":1704610800}
+{"o":1517.963966799,"h":1523.7767281264,"l":1493.6680211654,"c":1497.4609120117,"v":153897.2876334034,"t":1704614400}
+{"o":1497.4609120117,"h":1503.1924529967,"l":1481.8600694867,"c":1485.400832455,"v":151486.5922690061,"t":1704618000}
+{"o":1485.400832455,"h":1500.2544130232,"l":1483.8930731267,"c":1497.3426887091,"v":142445.7282386937,"t":1704621600}
+{"o":1497.3426887091,"h":1514.298511849,"l":1493.1801500973,"c":1506.4715201858,"v":140637.8426562028,"t":1704625200}
+{"o":1506.4715201858,"h":1514.3437191536,"l":1492.7042580761,"c":1511.9140569285,"v":143403.7996642864,"t":1704628800}
+{"o":1511.9140569285,"h":1536.2779186289,"l":1510.8896877496,"c":1533.1717371214,"v":186752.9783615729,"t":1704632400}
+{"o":1533.1717371214,"h":1541.227732285,"l":1519.9488806332,"c":1529.8641766433,"v":184434.5666530548,"t":1704636000}
+{"o":1529.8641766433,"h":1531.3152877044,"l":1490.7602760665,"c":1498.5242787695,"v":198276.3078554176,"t":1704639600}
+{"o":1498.5242787695,"h":1510.7292523462,"l":1484.2204471022,"c":1488.8522254608,"v":195023.6610350735,"t":1704643200}
+{"o":1488.8522254608,"h":1507.7704917411,"l":1483.5213294522,"c":1502.5726035406,"v":183482.6921099896,"t":1704646800}
+{"o":1502.5726035406,"h":1513.2915965043,"l":1500.0002537609,"c":1505.680868754,"v":123054.9114271633,"t":1704650400}
+{"o":1505.680868754,"h":1512.0191393095,"l":1496.5776208014,"c":1508.9998596898,"v":108539.8498332395,"t":1704654000}
+{"o":1508.9998596898,"h":1517.1896450405,"l":1495.6161101856,"c":1495.7041024352,"v":136479.6559992368,"t":1704657600}
+{"o":1495.7041024352,"h":1503.4904547854,"l":1468.5735726573,"c":1479.1352771838,"v":178750.1683766787,"t":1704661200}
+{"o":1479.1352771838,"h":1479.7988493404,"l":1403.133278408,"c":1421.4370945866,"v":429048.6323131553,"t":1704664800}
+{"o":1421.4370945866,"h":1439.8318654576,"l":1381.1142820235,"c":1424.0021779778,"v":405477.7994130467,"t":1704668400}
+{"o":1424.0021779778,"h":1431.3947743583,"l":1401.3887630419,"c":1408.052255026,"v":326206.9470934157,"t":1704672000}
+{"o":1408.052255026,"h":1442.5526545201,"l":1405.6466033406,"c":1436.7636370439,"v":284101.4880703029,"t":1704675600}
+{"o":1436.7636370439,"h":1440.0946427623,"l":1392.3536320975,"c":1399.9511082233,"v":340631.4262456308,"t":1704679200}
+{"o":1399.9511082233,"h":1406.4710293813,"l":1355.6825535004,"c":1388.0849310495,"v":465722.1663397996,"t":1704682800}
+{"o":1388.0849310495,"h":1421.8946672589,"l":1382.0872178083,"c":1418.748904873,"v":218520.5714056729,"t":1704686400}
+{"o":1418.748904873,"h":1427.4017760217,"l":1381.6071234457,"c":1421.6866319382,"v":204220.4272154213,"t":1704690000}
+{"o":1421.6866319382,"h":1441.5834692021,"l":1413.0265000112,"c":1421.0797516212,"v":177496.1137390724,"t":1704693600}
+{"o":1421.0797516212,"h":1443.8152524352,"l":1414.783525865,"c":1428.0313421939,"v":152244.8362631041,"t":1704697200}
+{"o":1428.0313421939,"h":1449.6172072433,"l":1426.4111146384,"c":1434.5977656493,"v":263129.5912945183,"t":1704700800}
+{"o":1434.5977656493,"h":1442.3347318001,"l":1410.3858555576,"c":1422.189048302,"v":141032.5759995816,"t":1704704400}
+{"o":1422.189048302,"h":1449.4944614734,"l":1417.3352897754,"c":1444.8724239028,"v":148475.3972714533,"t":1704708000}
+{"o":1444.8724239028,"h":1467.8136975838,"l":1436.7961699174,"c":1467.8136975838,"v":158187.4253755412,"t":1704711600}
+{"o":1467.8136975838,"h":1504.33872769,"l":1452.0651255557,"c":1499.7912085302,"v":346550.0363450734,"t":1704715200}
+{"o":1499.7912085302,"h":1514.9400491343,"l":1488.5738920775,"c":1495.6681058446,"v":273478.5151828385,"t":1704718800}
+{"o":1495.6681058446,"h":1558.8623088827,"l":1489.6523479985,"c":1501.0417941058,"v":284611.7160373572,"t":1704722400}
+{"o":1501.0417941058,"h":1515.297907625,"l":1492.5691933446,"c":1508.8722806004,"v":353547.4634805363,"t":1704726000}
+{"o":1508.8722806004,"h":1525.4217594046,"l":1493.849474979,"c":1513.979863486,"v":230605.2282705832,"t":1704729600}
+{"o":1513.979863486,"h":1542.6165691493,"l":1497.6203501062,"c":1517.9788486566,"v":384395.6716308403,"t":1704733200}
+{"o":1517.9788486566,"h":1576.8049796036,"l":1489.8845387486,"c":1566.5647534222,"v":448177.2160962047,"t":1704736800}
+{"o":1566.5647534222,"h":1592.5405346296,"l":1556.5604793355,"c":1582.5978029804,"v":456084.2694594312,"t":1704740400}
+{"o":1582.5978029804,"h":1585.8669947397,"l":1541.8960883953,"c":1543.863558425,"v":339654.5941715811,"t":1704744000}
+{"o":1543.863558425,"h":1563.702290901,"l":1536.6632406402,"c":1541.8536656493,"v":207813.2641226238,"t":1704747600}
+{"o":1541.8536656493,"h":1562.1917717963,"l":1537.6453389162,"c":1561.6630450879,"v":190427.3200711153,"t":1704751200}
+{"o":1561.6630450879,"h":1570.1576056882,"l":1549.4833668059,"c":1559.6725903197,"v":245766.7967981856,"t":1704754800}
+{"o":1559.6725903197,"h":1571.824601066,"l":1511.6026113232,"c":1551.9296986662,"v":337072.4862101643,"t":1704758400}
+{"o":1551.9296986662,"h":1560.7353423021,"l":1536.8160937802,"c":1546.0372496247,"v":206985.389765796,"t":1704762000}
+{"o":1546.0372496247,"h":1581.8104408865,"l":1538.9855573163,"c":1570.8647943076,"v":198815.2635919527,"t":1704765600}
+{"o":1570.8647943076,"h":1589.4999229553,"l":1559.3907924139,"c":1589.4999229553,"v":196971.5381714365,"t":1704769200}
+{"o":1589.4999229553,"h":1652.7928785891,"l":1560.0705511353,"c":1647.4363472004,"v":415580.8087714592,"t":1704772800}
+{"o":1647.4363472004,"h":1652.515647384,"l":1616.5974294586,"c":1626.7919579471,"v":306495.7245592454,"t":1704776400}
+{"o":1626.7919579471,"h":1636.6236717985,"l":1612.0458230316,"c":1619.7593200013,"v":207085.499043688,"t":1704780000}
+{"o":1619.7593200013,"h":1628.4264614825,"l":1605.704035764,"c":1623.6762907884,"v":198080.9077782318,"t":1704783600}
+{"o":1623.6762907884,"h":1636.764120279,"l":1603.8485891836,"c":1607.5896354587,"v":242268.8900542862,"t":1704787200}
+{"o":1607.5896354587,"h":1619.217826332,"l":1586.7773357965,"c":1596.4924176985,"v":291410.6885482527,"t":1704790800}
+{"o":1596.4924176985,"h":1613.0017591196,"l":1589.9957658833,"c":1600.9076392621,"v":164505.6514555939,"t":1704794400}
+{"o":1600.9076392621,"h":1628.3195113501,"l":1599.5763120853,"c":1622.8306468567,"v":182267.7088757806,"t":1704798000}
+{"o":1622.8306468567,"h":1638.4848580413,"l":1573.4658820879,"c":1575.4101183603,"v":330520.0425142031,"t":1704801600}
+{"o":1575.4101183603,"h":1613.7466829551,"l":1571.1703810714,"c":1607.8646448966,"v":371746.4469608698,"t":1704805200}
+{"o":1607.8646448966,"h":1623.6379471635,"l":1579.76058529,"c":1583.0298397556,"v":344022.5452532322,"t":1704808800}
+{"o":1583.0298397556,"h":1601.0955218416,"l":1571.9145152899,"c":1590.3838150036,"v":309117.4514211041,"t":1704812400}
+{"o":1590.3838150036,"h":1618.0930469676,"l":1584.1579317457,"c":1606.4365747216,"v":243225.0724375398,"t":1704816000}
+{"o":1606.4365747216,"h":1613.051407748,"l":1584.6805345868,"c":1591.7055503779,"v":262099.0372951231,"t":1704819600}
+{"o":1591.7055503779,"h":1599.707319681,"l":1582.9458959644,"c":1590.9979129242,"v":307131.5047184427,"t":1704823200}
+{"o":1590.9979129242,"h":1594.8809126374,"l":1566.7274896017,"c":1579.6465354029,"v":215072.7749353289,"t":1704826800}
+{"o":1579.6465354029,"h":1582.4587646776,"l":1538.3271971958,"c":1543.1803945799,"v":246260.237314805,"t":1704830400}
+{"o":1543.1803945799,"h":1620.426723321,"l":1525.5327875741,"c":1534.1091364922,"v":773342.2685030972,"t":1704834000}
+{"o":1534.1091364922,"h":1590.1748498214,"l":1527.8754807002,"c":1583.7393657557,"v":434687.7665642254,"t":1704837600}
+{"o":1583.7393657557,"h":1585.5407405111,"l":1552.7457247115,"c":1581.6254400833,"v":250353.2808630058,"t":1704841200}
+{"o":1581.6254400833,"h":1594.667188648,"l":1560.5679861708,"c":1562.6948536977,"v":315424.8056458071,"t":1704844800}
+{"o":1562.6948536977,"h":1578.2952656066,"l":1553.4108656561,"c":1577.6753359789,"v":215605.9599418592,"t":1704848400}
+{"o":1577.6753359789,"h":1590.1218557038,"l":1569.3140978835,"c":1574.1261718194,"v":181919.2333941503,"t":1704852000}
+{"o":1574.1261718194,"h":1590.274455727,"l":1571.9225636327,"c":1586.6949587534,"v":167684.2911417894,"t":1704855600}
+{"o":1586.6949587534,"h":1597.4972421186,"l":1570.4773595357,"c":1573.3464039584,"v":206442.5824556748,"t":1704859200}
+{"o":1573.3464039584,"h":1584.0621486088,"l":1572.2241458528,"c":1581.8257824353,"v":143298.2559213714,"t":1704862800}
+{"o":1581.8257824353,"h":1582.7212713524,"l":1562.2201094362,"c":1573.7819298818,"v":121773.5146760606,"t":1704866400}
+{"o":1573.7819298818,"h":1575.8995184913,"l":1562.0526963058,"c":1563.1722185644,"v":105065.5194944705,"t":1704870000}
+{"o":1563.1722185644,"h":1564.8091189519,"l":1534.9798697724,"c":1541.6080495955,"v":174336.0941596672,"t":1704873600}
+{"o":1541.6080495955,"h":1554.841437899,"l":1531.9028502383,"c":1545.8380837174,"v":161361.8833917323,"t":1704877200}
+{"o":1545.8380837174,"h":1564.3846990959,"l":1543.431899158,"c":1552.5195539401,"v":139059.4345879854,"t":1704880800}
+{"o":1552.5195539401,"h":1558.1999427905,"l":1539.9256661133,"c":1549.6329408333,"v":168258.7720519966,"t":1704884400}
+{"o":1549.6329408333,"h":1555.2078857948,"l":1473.1690687436,"c":1490.4486772957,"v":375339.3001669014,"t":1704888000}
+{"o":1490.4486772957,"h":1514.2031466683,"l":1478.0242971105,"c":1493.2038062815,"v":283556.0304931697,"t":1704891600}
+{"o":1493.2038062815,"h":1501.6117930764,"l":1470.729708438,"c":1474.117636877,"v":262582.3676289432,"t":1704895200}
+{"o":1474.117636877,"h":1512.1372048582,"l":1467.1501997165,"c":1508.4240947799,"v":331838.3603441585,"t":1704898800}
+{"o":1508.4240947799,"h":1513.4749375013,"l":1497.6487026822,"c":1505.220000621,"v":230236.7520136945,"t":1704902400}
+{"o":1505.220000621,"h":1541.5712292546,"l":1497.7689385357,"c":1541.4280221564,"v":207097.0074640014,"t":1704906000}
+{"o":1541.4280221564,"h":1563.9153420878,"l":1538.6960781651,"c":1558.9420254359,"v":281298.8065309688,"t":1704909600}
+{"o":1558.9420254359,"h":1563.3968597003,"l":1515.3440532592,"c":1533.5978793479,"v":306479.1237963595,"t":1704913200}
+{"o":1533.5978793479,"h":1541.9096374926,"l":1493.5447572317,"c":1537.8555411676,"v":482997.5282125564,"t":1704916800}
+{"o":1537.8555411676,"h":1622.057430156,"l":1522.2075914519,"c":1617.5410607807,"v":621183.8671475408,"t":1704920400}
+{"o":1617.5410607807,"h":1695.7107069717,"l":1597.6172024973,"c":1682.5492132078,"v":1055182.605660626,"t":1704924000}
+{"o":1682.5492132078,"h":1715.9249925604,"l":1659.5680486075,"c":1663.1071725895,"v":694687.0758107714,"t":1704927600}
+{"o":1663.1071725895,"h":1664.7480224443,"l":1624.0066394404,"c":1638.3043293078,"v":493325.2379359941,"t":1704931200}
+{"o":1638.3043293078,"h":1648.0489512964,"l":1617.7994977729,"c":1619.050700774,"v":306930.9597452058,"t":1704934800}
+{"o":1619.050700774,"h":1635.4178910813,"l":1617.2597741821,"c":1631.9283232142,"v":226301.6131538069,"t":1704938400}
+{"o":1631.9283232142,"h":1732.7549380691,"l":1618.3080282505,"c":1727.0582591195,"v":246467.4369100099,"t":1704942000}
+{"o":1727.0582591195,"h":1750.9867440441,"l":1721.9629446271,"c":1743.8977463459,"v":227378.4767697062,"t":1704945600}
+{"o":1743.8977463459,"h":1744.1833159624,"l":1710.8074822336,"c":1721.9133248848,"v":277082.1318662068,"t":1704949200}
+{"o":1721.9133248848,"h":1723.8591268583,"l":1692.4518302544,"c":1709.4876975679,"v":191345.0772441435,"t":1704952800}
+{"o":1709.4876975679,"h":1733.9224903226,"l":1709.4876975679,"c":1721.105350385,"v":158379.905288703,"t":1704956400}
+{"o":1721.105350385,"h":1737.0176675148,"l":1718.5989068765,"c":1735.3401792237,"v":223160.9877127569,"t":1704960000}
+{"o":1735.3401792237,"h":1743.7650185308,"l":1725.3066076227,"c":1734.7883103995,"v":161374.0319445754,"t":1704963600}
+{"o":1734.7883103995,"h":1797.5206449225,"l":1734.0604594596,"c":1789.0272841171,"v":238592.883686482,"t":1704967200}
+{"o":1789.0272841171,"h":1803.1008875033,"l":1777.0321348899,"c":1800.6562228292,"v":253660.944846673,"t":1704970800}
+{"o":1800.6562228292,"h":1853.6080342758,"l":1793.0021650365,"c":1843.2780318579,"v":335849.6547475508,"t":1704974400}
+{"o":1843.2780318579,"h":1844.2545342148,"l":1793.5650811826,"c":1824.3057783734,"v":564314.2383882781,"t":1704978000}
+{"o":1824.3057783734,"h":1849.6633534944,"l":1797.7149527786,"c":1821.4644769589,"v":557364.0901524407,"t":1704981600}
+{"o":1821.4644769589,"h":1825.0632779515,"l":1729.4528266227,"c":1742.7687384626,"v":659584.5902885196,"t":1704985200}
+{"o":1742.7687384626,"h":1752.7886208876,"l":1687.7956836233,"c":1714.7491891718,"v":579088.3275317077,"t":1704988800}
+{"o":1714.7491891718,"h":1741.4948126349,"l":1700.7547624218,"c":1738.5885338128,"v":301662.3788571171,"t":1704992400}
+{"o":1738.5885338128,"h":1743.8791611535,"l":1724.0094412678,"c":1737.8945903191,"v":225207.3090633063,"t":1704996000}
+{"o":1737.8945903191,"h":1751.4402358636,"l":1723.9714347112,"c":1749.5018462184,"v":260866.9370357933,"t":1704999600}
+{"o":1749.5018462184,"h":1765.8051412555,"l":1721.6132942816,"c":1726.367438927,"v":274965.0963542477,"t":1705003200}
+{"o":1726.367438927,"h":1738.8461720618,"l":1718.3269173744,"c":1721.5998482909,"v":196062.7272920124,"t":1705006800}
+{"o":1721.5998482909,"h":1731.0395826747,"l":1708.8369375661,"c":1730.872229706,"v":186202.1582180762,"t":1705010400}
+{"o":1730.872229706,"h":1738.5447721289,"l":1719.2418991442,"c":1723.5084189143,"v":169069.0474345015,"t":1705014000}
+{"o":1723.5084189143,"h":1730.8643340066,"l":1709.594082282,"c":1720.8034207352,"v":246596.3957005229,"t":1705017600}
+{"o":1720.8034207352,"h":1724.0453538903,"l":1683.2471103974,"c":1703.7932325497,"v":240372.9674641587,"t":1705021200}
+{"o":1703.7932325497,"h":1716.5529485275,"l":1695.8203887523,"c":1712.3018955184,"v":186293.4759935418,"t":1705024800}
+{"o":1712.3018955184,"h":1712.4401326563,"l":1687.8464582918,"c":1688.3630346179,"v":174163.4241158349,"t":1705028400}
+{"o":1688.3630346179,"h":1702.7197295015,"l":1685.7515805245,"c":1688.0758102652,"v":207637.2432914059,"t":1705032000}
+{"o":1688.0758102652,"h":1718.672895938,"l":1686.6127590191,"c":1716.8308640184,"v":163756.3915654511,"t":1705035600}
+{"o":1716.8308640184,"h":1732.3960167677,"l":1709.4365356799,"c":1709.4365356799,"v":146238.5405222375,"t":1705039200}
+{"o":1709.4365356799,"h":1713.0082730498,"l":1695.6340538642,"c":1705.2737530535,"v":129210.7340192786,"t":1705042800}
+{"o":1705.2737530535,"h":1706.4383990529,"l":1686.8953050862,"c":1698.5436025052,"v":157049.6324140699,"t":1705046400}
+{"o":1698.5436025052,"h":1705.3027928663,"l":1685.0812378003,"c":1696.1828954497,"v":140791.9011794323,"t":1705050000}
+{"o":1696.1828954497,"h":1703.0927161626,"l":1688.4329290499,"c":1694.7208916064,"v":130847.7305824677,"t":1705053600}
+{"o":1694.7208916064,"h":1710.9881454066,"l":1692.2260075151,"c":1695.4827525078,"v":147650.3533597103,"t":1705057200}
+{"o":1695.4827525078,"h":1712.5629759795,"l":1671.4164475384,"c":1683.8169248425,"v":223223.9901412409,"t":1705060800}
+{"o":1683.8169248425,"h":1702.2341514645,"l":1680.183130372,"c":1692.6088195433,"v":207129.3491575439,"t":1705064400}
+{"o":1692.6088195433,"h":1706.9461142825,"l":1684.3210081684,"c":1698.0641892007,"v":246177.5182028663,"t":1705068000}
+{"o":1698.0641892007,"h":1699.2528466381,"l":1640.9473262775,"c":1645.1518545423,"v":412282.52613902,"t":1705071600}
+{"o":1645.1518545423,"h":1667.7349696076,"l":1609.8662084167,"c":1635.6605560713,"v":406194.1095482374,"t":1705075200}
+{"o":1635.6605560713,"h":1650.7169638811,"l":1593.7629725914,"c":1643.2300772412,"v":434729.1092167257,"t":1705078800}
+{"o":1643.2300772412,"h":1661.6559898779,"l":1624.7546457633,"c":1640.2320978015,"v":297893.2472809727,"t":1705082400}
+{"o":1640.2320978015,"h":1649.8473722013,"l":1630.1510418311,"c":1639.8022150502,"v":205743.7148170071,"t":1705086000}
+{"o":1639.8022150502,"h":1652.5031888165,"l":1636.7607962343,"c":1642.244819009,"v":273841.0037806372,"t":1705089600}
+{"o":1642.244819009,"h":1647.3385210602,"l":1577.4735775806,"c":1600.6200799285,"v":356265.5421886388,"t":1705093200}
+{"o":1600.6200799285,"h":1602.1837177142,"l":1506.1628771651,"c":1552.6278634206,"v":710191.8707423494,"t":1705096800}
+{"o":1552.6278634206,"h":1583.8456941349,"l":1549.7181622913,"c":1582.9789159221,"v":365418.907750226,"t":1705100400}
+{"o":1582.9789159221,"h":1596.1843107376,"l":1563.0245552746,"c":1565.9090971746,"v":251021.2314857946,"t":1705104000}
+{"o":1565.9090971746,"h":1579.5534999402,"l":1533.8608289512,"c":1569.2474872877,"v":353578.6288385252,"t":1705107600}
+{"o":1569.2474872877,"h":1585.7838384542,"l":1562.3891147675,"c":1570.0991472665,"v":268683.6044774349,"t":1705111200}
+{"o":1570.0991472665,"h":1574.4308782233,"l":1556.9094883872,"c":1567.0545966888,"v":223933.5138435836,"t":1705114800}
+{"o":1567.0545966888,"h":1582.6403617673,"l":1562.6508885019,"c":1579.2922017518,"v":165604.177828534,"t":1705118400}
+{"o":1579.2922017518,"h":1596.9605097566,"l":1574.5592986142,"c":1595.4130900063,"v":133077.0203036484,"t":1705122000}
+{"o":1595.4130900063,"h":1605.96141481,"l":1591.8793547615,"c":1601.1457390404,"v":124240.1684107321,"t":1705125600}
+{"o":1601.1457390404,"h":1608.8900702325,"l":1595.355779073,"c":1597.2761948976,"v":135083.5040569037,"t":1705129200}
+{"o":1597.2761948976,"h":1608.4889878963,"l":1596.6395433984,"c":1603.4812698116,"v":126307.1842080527,"t":1705132800}
+{"o":1603.4812698116,"h":1605.5763355854,"l":1589.3826966296,"c":1596.1275925107,"v":128812.2937367184,"t":1705136400}
+{"o":1596.1275925107,"h":1597.614262551,"l":1578.8316688626,"c":1580.9654801646,"v":153034.1742444193,"t":1705140000}
+{"o":1580.9654801646,"h":1592.4874593072,"l":1577.6392737027,"c":1590.761766602,"v":128178.4037483702,"t":1705143600}
+{"o":1590.761766602,"h":1596.8824716108,"l":1581.6475448194,"c":1592.9360141787,"v":125757.4129453734,"t":1705147200}
+{"o":1592.9360141787,"h":1599.4702769424,"l":1585.4545512493,"c":1590.4688035787,"v":179938.3559737469,"t":1705150800}
+{"o":1590.4688035787,"h":1591.9055043369,"l":1572.0517140715,"c":1583.1685912907,"v":197937.6405397887,"t":1705154400}
+{"o":1583.1685912907,"h":1609.3775691437,"l":1582.460221287,"c":1602.8600034629,"v":256189.2758529134,"t":1705158000}
+{"o":1602.8600034629,"h":1604.8253809497,"l":1587.3025848194,"c":1590.1589931526,"v":258528.2385934159,"t":1705161600}
+{"o":1590.1589931526,"h":1605.442904124,"l":1580.5572122418,"c":1601.5640281053,"v":290587.4495057967,"t":1705165200}
+{"o":1601.5640281053,"h":1610.6699798416,"l":1591.8416686033,"c":1608.17729662,"v":258829.3287955426,"t":1705168800}
+{"o":1608.17729662,"h":1648.9323797863,"l":1607.8094786453,"c":1636.2264109917,"v":329845.3008639088,"t":1705172400}
+{"o":1636.2264109917,"h":1670.4448807819,"l":1633.352870402,"c":1668.1897745256,"v":338997.1559040924,"t":1705176000}
+{"o":1668.1897745256,"h":1672.9382454022,"l":1651.0218213238,"c":1664.2850824073,"v":280205.2732410754,"t":1705179600}
+{"o":1664.2850824073,"h":1668.0424865203,"l":1641.0169304993,"c":1659.5447517061,"v":255081.0832074388,"t":1705183200}
+{"o":1659.5447517061,"h":1664.0080860417,"l":1645.3523132239,"c":1653.383024165,"v":262439.3716054021,"t":1705186800}
+{"o":1653.383024165,"h":1657.7955080714,"l":1624.8751992029,"c":1629.3435283621,"v":265904.715175876,"t":1705190400}
+{"o":1629.3435283621,"h":1657.458182709,"l":1628.8516343027,"c":1655.3469373846,"v":229869.0090577342,"t":1705194000}
+{"o":1655.3469373846,"h":1664.376785767,"l":1632.9229747599,"c":1650.3707885972,"v":203022.9013286576,"t":1705197600}
+{"o":1650.3707885972,"h":1671.3064986429,"l":1640.7759924268,"c":1670.4151484729,"v":188660.0016854664,"t":1705201200}
+{"o":1670.4151484729,"h":1672.027500139,"l":1656.1239008489,"c":1660.1961267522,"v":256014.0201115119,"t":1705204800}
+{"o":1660.1961267522,"h":1695.5683080906,"l":1658.7933807689,"c":1682.1285620578,"v":229149.7132205906,"t":1705208400}
+{"o":1682.1285620578,"h":1703.3698333958,"l":1679.3755353438,"c":1688.5951988539,"v":215478.5184085516,"t":1705212000}
+{"o":1688.5951988539,"h":1694.9824288096,"l":1679.528416975,"c":1694.3179481436,"v":192985.722209316,"t":1705215600}
+{"o":1694.3179481436,"h":1699.8591174916,"l":1678.7863678278,"c":1683.6634736419,"v":164813.2006799378,"t":1705219200}
+{"o":1683.6634736419,"h":1693.0509044177,"l":1673.2416604382,"c":1688.6143887146,"v":130744.2347413943,"t":1705222800}
+{"o":1688.6143887146,"h":1689.5512710427,"l":1674.2779037543,"c":1677.6117300883,"v":164763.5668740669,"t":1705226400}
+{"o":1677.6117300883,"h":1678.1204166482,"l":1665.8708351282,"c":1669.0404681272,"v":190866.4581017841,"t":1705230000}
+{"o":1669.0404681272,"h":1677.641669788,"l":1661.2763855701,"c":1662.0858426765,"v":165041.9124184922,"t":1705233600}
+{"o":1662.0858426765,"h":1686.9583287931,"l":1658.4476478343,"c":1685.3981521352,"v":196170.4596705541,"t":1705237200}
+{"o":1685.3981521352,"h":1705.7168739147,"l":1678.3770490471,"c":1691.1208053351,"v":286782.6593840407,"t":1705240800}
+{"o":1691.1208053351,"h":1743.5407414999,"l":1689.1698410103,"c":1717.4773252485,"v":295477.3369499489,"t":1705244400}
+{"o":1717.4773252485,"h":1768.5138049047,"l":1712.367062572,"c":1751.5615986473,"v":477280.2796889291,"t":1705248000}
+{"o":1751.5615986473,"h":1752.6867481799,"l":1730.9195676018,"c":1735.0456251494,"v":312405.1377466467,"t":1705251600}
+{"o":1735.0456251494,"h":1743.7624325726,"l":1693.4363733854,"c":1709.505310434,"v":290092.3100465992,"t":1705255200}
+{"o":1709.505310434,"h":1714.9413139311,"l":1656.0667376593,"c":1658.533439937,"v":321474.2435439668,"t":1705258800}
+{"o":1658.533439937,"h":1677.5621753593,"l":1645.0365715071,"c":1662.7267722169,"v":338004.9646534981,"t":1705262400}
+{"o":1662.7267722169,"h":1681.4503885039,"l":1645.6139857846,"c":1678.0035748199,"v":351867.0731927559,"t":1705266000}
+{"o":1678.0035748199,"h":1685.3426781092,"l":1659.4232078633,"c":1667.736897141,"v":286643.5421554682,"t":1705269600}
+{"o":1667.736897141,"h":1670.2716773265,"l":1617.4829652502,"c":1618.4199773599,"v":449183.8763569979,"t":1705273200}
+{"o":1618.4199773599,"h":1656.9008062473,"l":1617.2766895153,"c":1650.5252130149,"v":256259.2728144702,"t":1705276800}
+{"o":1650.5252130149,"h":1659.6559645152,"l":1643.8581160077,"c":1650.5523393228,"v":230263.6055589474,"t":1705280400}
+{"o":1650.5523393228,"h":1667.9705114887,"l":1647.4975771477,"c":1667.9705114887,"v":216818.2350029251,"t":1705284000}
+{"o":1667.9705114887,"h":1671.425032577,"l":1649.9370569655,"c":1654.1024815882,"v":221584.7699016375,"t":1705287600}
+{"o":1654.1024815882,"h":1661.1434214081,"l":1644.7619959361,"c":1658.8025298378,"v":199785.1470282491,"t":1705291200}
+{"o":1658.8025298378,"h":1669.231452198,"l":1647.6267750365,"c":1657.1307964416,"v":255865.365033021,"t":1705294800}
+{"o":1657.1307964416,"h":1661.769265773,"l":1645.159996504,"c":1650.4645035202,"v":211517.6642020034,"t":1705298400}
+{"o":1650.4645035202,"h":1655.6713990008,"l":1637.8233271351,"c":1647.1669642403,"v":239164.9023988044,"t":1705302000}
+{"o":1647.1669642403,"h":1648.7390825014,"l":1627.8342480285,"c":1634.5526210875,"v":273791.6502180102,"t":1705305600}
+{"o":1634.5526210875,"h":1652.2489613894,"l":1627.836067647,"c":1649.5245694682,"v":190578.3098547064,"t":1705309200}
+{"o":1649.5245694682,"h":1654.1034678427,"l":1639.9153354867,"c":1647.0715339587,"v":189354.3297594401,"t":1705312800}
+{"o":1647.0715339587,"h":1647.9225335068,"l":1636.5631675924,"c":1647.5044809431,"v":167997.3985142658,"t":1705316400}
+{"o":1647.5044809431,"h":1649.7125106253,"l":1632.149466988,"c":1638.5532943335,"v":194198.743707687,"t":1705320000}
+{"o":1638.5532943335,"h":1652.3603760393,"l":1632.3819714512,"c":1647.9802847966,"v":214006.5373773361,"t":1705323600}
+{"o":1647.9802847966,"h":1648.4664151504,"l":1605.8105976151,"c":1615.6914852639,"v":333861.7826060586,"t":1705327200}
+{"o":1615.6914852639,"h":1628.3726460622,"l":1606.213603217,"c":1612.8841284256,"v":286846.7299200902,"t":1705330800}
+{"o":1612.8841284256,"h":1634.7964996828,"l":1609.64462103,"c":1627.9465605905,"v":257849.2942300654,"t":1705334400}
+{"o":1627.9465605905,"h":1646.1866005489,"l":1627.9465605905,"c":1641.9065502052,"v":199263.4428431595,"t":1705338000}
+{"o":1641.9065502052,"h":1666.5478552056,"l":1641.7224985556,"c":1648.0497065404,"v":235532.7617437764,"t":1705341600}
+{"o":1648.0497065404,"h":1662.9349762216,"l":1645.5426777588,"c":1654.1417550907,"v":256870.9544879425,"t":1705345200}
+{"o":1654.1417550907,"h":1807.0588023931,"l":1627.1669336105,"c":1783.9936349653,"v":352037.9881338337,"t":1705348800}
+{"o":1783.9936349653,"h":1784.9707893758,"l":1769.2856937029,"c":1770.2387719323,"v":263831.9039293667,"t":1705352400}
+{"o":1770.2387719323,"h":1838.0380508845,"l":1746.8670506768,"c":1826.3821716865,"v":337516.4271152789,"t":1705356000}
+{"o":1826.3821716865,"h":1835.3256036786,"l":1821.0929939408,"c":1830.2278629277,"v":234969.9698978088,"t":1705359600}
+{"o":1830.2278629277,"h":1890.5719349007,"l":1830.2278629277,"c":1888.3605391655,"v":228712.8863954792,"t":1705363200}
+{"o":1888.3605391655,"h":1906.5297306657,"l":1886.623691545,"c":1898.8027568428,"v":242041.8806752651,"t":1705366800}
+{"o":1898.8027568428,"h":1912.6074351016,"l":1892.7502718961,"c":1898.9394036077,"v":192404.2622044625,"t":1705370400}
+{"o":1898.9394036077,"h":1912.5482918724,"l":1897.4647449356,"c":1910.7679012741,"v":188529.4501345124,"t":1705374000}
+{"o":1910.7679012741,"h":1914.8403706373,"l":1902.8878102023,"c":1902.8878102023,"v":183430.0159459473,"t":1705377600}
+{"o":1902.8878102023,"h":1917.0805285037,"l":1896.8041869682,"c":1898.6442531421,"v":167679.8268396711,"t":1705381200}
+{"o":1898.6442531421,"h":1905.4980436721,"l":1895.4933624991,"c":1904.9095975261,"v":145467.9832604895,"t":1705384800}
+{"o":1904.9095975261,"h":1951.8135493702,"l":1903.4028579985,"c":1942.7143989321,"v":225901.9867951054,"t":1705388400}
+{"o":1942.7143989321,"h":1953.4046783631,"l":1926.7614045057,"c":1943.3256811453,"v":221358.4857560411,"t":1705392000}
+{"o":1943.3256811453,"h":1951.2474241373,"l":1932.6315340877,"c":1936.8383419531,"v":153098.5044930453,"t":1705395600}
+{"o":1936.8383419531,"h":1939.1915842315,"l":1918.5930016409,"c":1925.7164562079,"v":141127.98494298,"t":1705399200}
+{"o":1925.7164562079,"h":1935.9649357696,"l":1915.5291077678,"c":1924.0014037816,"v":153379.7495418347,"t":1705402800}
+{"o":1924.0014037816,"h":1935.3877240617,"l":1921.4905824553,"c":1931.4744988824,"v":152232.0822774781,"t":1705406400}
+{"o":1931.4744988824,"h":1932.8069639016,"l":1902.2967243816,"c":1908.2875745092,"v":211043.5618423093,"t":1705410000}
+{"o":1908.2875745092,"h":1921.0072796868,"l":1872.9510077281,"c":1911.4827862426,"v":336073.5928409265,"t":1705413600}
+{"o":1911.4827862426,"h":1943.4608174887,"l":1900.8554214479,"c":1935.7174416289,"v":333450.4883991705,"t":1705417200}
+{"o":1935.7174416289,"h":1945.7247507566,"l":1914.9738518988,"c":1931.1382307942,"v":265283.0401869827,"t":1705420800}
+{"o":1931.1382307942,"h":1941.734955931,"l":1918.4743403231,"c":1938.5465441795,"v":229903.1117401934,"t":1705424400}
+{"o":1938.5465441795,"h":1941.0983116787,"l":1920.8944943795,"c":1932.1879268062,"v":220243.2005749346,"t":1705428000}
+{"o":1932.1879268062,"h":1939.6464007908,"l":1925.7971687584,"c":1935.1179762509,"v":226397.8171103355,"t":1705431600}
+{"o":1935.1179762509,"h":1944.8450915827,"l":1932.3140410099,"c":1941.0216077974,"v":225165.9470469485,"t":1705435200}
+{"o":1941.0216077974,"h":1970.6218164687,"l":1941.0216077974,"c":1966.3307745103,"v":306174.1235088934,"t":1705438800}
+{"o":1966.3307745103,"h":1972.3127319041,"l":1957.2129397861,"c":1962.3191157062,"v":258197.315825197,"t":1705442400}
+{"o":1962.3191157062,"h":2022.0012086282,"l":1947.2776073063,"c":2005.8531497548,"v":234501.3292527857,"t":1705446000}
+{"o":2005.8531497548,"h":2034.6743764631,"l":1998.6929480872,"c":2026.74072769,"v":244236.8656766626,"t":1705449600}
+{"o":2026.74072769,"h":2068.6996682807,"l":2020.2410015795,"c":2043.7317526814,"v":306914.3270162151,"t":1705453200}
+{"o":2043.7317526814,"h":2073.2514616919,"l":2032.1641539958,"c":2068.6502843793,"v":266582.3181970254,"t":1705456800}
+{"o":2068.6502843793,"h":2068.952273298,"l":2046.8839056572,"c":2056.8735526934,"v":220622.5471843011,"t":1705460400}
+{"o":2056.8735526934,"h":2062.1826679923,"l":2037.3117813363,"c":2043.6225696984,"v":184829.4325344001,"t":1705464000}
+{"o":2043.6225696984,"h":2049.5461222839,"l":2014.3451773454,"c":2015.7616757129,"v":197245.7390737874,"t":1705467600}
+{"o":2015.7616757129,"h":2032.4890185604,"l":2011.7510896213,"c":2025.1273376478,"v":152744.1386318362,"t":1705471200}
+{"o":2025.1273376478,"h":2031.3335835028,"l":1864.7351172988,"c":1868.7814499083,"v":158986.4874000206,"t":1705474800}
+{"o":1868.7814499083,"h":1878.9097955376,"l":1856.0542570746,"c":1877.0230359728,"v":187399.4198323188,"t":1705478400}
+{"o":1877.0230359728,"h":1908.2519498366,"l":1876.9526631561,"c":1902.3355738086,"v":191914.7295186746,"t":1705482000}
+{"o":1902.3355738086,"h":1958.1428072881,"l":1898.3277445113,"c":1952.7743442984,"v":301218.8964363746,"t":1705485600}
+{"o":1952.7743442984,"h":1972.3482359118,"l":1937.0282537464,"c":1956.0751727764,"v":299188.923200116,"t":1705489200}
+{"o":1956.0751727764,"h":1963.3161209857,"l":1930.9226132135,"c":1963.0326713208,"v":282960.3862063835,"t":1705492800}
+{"o":1963.0326713208,"h":1969.3657394765,"l":1934.4215691765,"c":1940.3323831902,"v":257246.291441845,"t":1705496400}
+{"o":1940.3323831902,"h":1963.1902003007,"l":1732.5874014058,"c":1757.7117686931,"v":430638.2930517267,"t":1705500000}
+{"o":1757.7117686931,"h":1773.8339862624,"l":1582.4040326583,"c":1590.0275080689,"v":458459.0212698111,"t":1705503600}
+{"o":1590.0275080689,"h":1592.6407229099,"l":1568.0461164137,"c":1580.0561593354,"v":458858.6446029397,"t":1705507200}
+{"o":1580.0561593354,"h":1594.0247508399,"l":1558.7715944954,"c":1590.5049608146,"v":337913.1615604929,"t":1705510800}
+{"o":1590.5049608146,"h":1611.7223704087,"l":1516.7661378028,"c":1549.905573977,"v":330118.4626049746,"t":1705514400}
+{"o":1549.905573977,"h":1559.9103545289,"l":1538.9698949406,"c":1555.4696498469,"v":451711.1148034146,"t":1705518000}
+{"o":1555.4696498469,"h":1572.4294295978,"l":1549.3845724676,"c":1564.4706067286,"v":373567.7484738327,"t":1705521600}
+{"o":1564.4706067286,"h":1577.9059959572,"l":1557.1160940574,"c":1574.4638933275,"v":324575.6377273223,"t":1705525200}
+{"o":1574.4638933275,"h":1576.4745973532,"l":1546.6778333744,"c":1561.5904558138,"v":370075.3958481178,"t":1705528800}
+{"o":1561.5904558138,"h":1580.6098822253,"l":1481.9609228028,"c":1507.8373429999,"v":438535.2602155787,"t":1705532400}
+{"o":1507.8373429999,"h":1525.3329611654,"l":1481.8000079592,"c":1492.0403427855,"v":432599.8309725829,"t":1705536000}
+{"o":1492.0403427855,"h":1496.0537854757,"l":1471.493855085,"c":1481.1831004868,"v":304596.310243657,"t":1705539600}
+{"o":1481.1831004868,"h":1494.5128909917,"l":1476.6406227753,"c":1491.3106550664,"v":275523.6958552842,"t":1705543200}
+{"o":1491.3106550664,"h":1492.8426844304,"l":1472.3032095246,"c":1476.2645187524,"v":270865.6434970211,"t":1705546800}
+{"o":1476.2645187524,"h":1483.5274897087,"l":1467.6824075109,"c":1476.9907256933,"v":198580.7463388382,"t":1705550400}
+{"o":1476.9907256933,"h":1489.6113011154,"l":1475.2876913751,"c":1488.3294303238,"v":191812.6604706699,"t":1705554000}
+{"o":1488.3294303238,"h":1499.3226749974,"l":1485.2475977089,"c":1497.4835035627,"v":238551.223126385,"t":1705557600}
+{"o":1497.4835035627,"h":1502.2560677855,"l":1477.4682401713,"c":1489.3706886071,"v":386072.4588450277,"t":1705561200}
+{"o":1489.3706886071,"h":1496.2703060198,"l":1484.3251414445,"c":1487.6927359161,"v":277034.3154001324,"t":1705564800}
+{"o":1487.6927359161,"h":1492.1865505715,"l":1475.7062450545,"c":1476.4375829097,"v":235027.1510396404,"t":1705568400}
+{"o":1476.4375829097,"h":1483.9874473413,"l":1454.1352258208,"c":1455.8754846873,"v":240710.9016036114,"t":1705572000}
+{"o":1455.8754846873,"h":1464.168661651,"l":1454.9769472572,"c":1463.2542574819,"v":230140.4345944284,"t":1705575600}
+{"o":1463.2542574819,"h":1463.3556920107,"l":1447.291863925,"c":1457.1544260206,"v":234143.3693717884,"t":1705579200}
+{"o":1457.1544260206,"h":1465.6775443909,"l":1432.977228288,"c":1458.7813305218,"v":285575.0874206129,"t":1705582800}
+{"o":1458.7813305218,"h":1468.0992925546,"l":1455.1419640346,"c":1465.4717597155,"v":264160.8733147121,"t":1705586400}
+{"o":1465.4717597155,"h":1466.9834741857,"l":1450.3515208079,"c":1451.7835223039,"v":288456.3601235502,"t":1705590000}
+{"o":1451.7835223039,"h":1452.995150094,"l":1401.1370397688,"c":1413.8730916044,"v":542242.7488601439,"t":1705593600}
+{"o":1413.8730916044,"h":1418.6144222382,"l":1393.593545714,"c":1410.3474847647,"v":551025.81998264,"t":1705597200}
+{"o":1410.3474847647,"h":1513.7078626683,"l":1383.9093406691,"c":1500.6939875995,"v":408157.3051158649,"t":1705600800}
+{"o":1500.6939875995,"h":1505.9276932911,"l":1448.8667184509,"c":1461.2991742223,"v":478713.000585918,"t":1705604400}
+{"o":1461.2991742223,"h":1499.8314292141,"l":1461.2984873401,"c":1485.6230385078,"v":460871.425604921,"t":1705608000}
+{"o":1485.6230385078,"h":1495.8664325873,"l":1478.0621669939,"c":1490.0778010155,"v":334422.1016162322,"t":1705611600}
+{"o":1490.0778010155,"h":1503.0738365375,"l":1486.333058014,"c":1499.0828245373,"v":285716.1852153206,"t":1705615200}
+{"o":1499.0828245373,"h":1502.5131328054,"l":1486.8210160216,"c":1495.3330570113,"v":310586.3493123675,"t":1705618800}
+{"o":1495.3330570113,"h":1501.3025939098,"l":1483.3698390522,"c":1491.1222592541,"v":266859.2263837238,"t":1705622400}
+{"o":1491.1222592541,"h":1492.030406518,"l":1471.8334208234,"c":1480.7320285107,"v":245051.7276157309,"t":1705626000}
+{"o":1480.7320285107,"h":1484.5618875944,"l":1463.6229746695,"c":1465.4263884023,"v":257430.086156893,"t":1705629600}
+{"o":1465.4263884023,"h":1476.652964646,"l":1449.6594060292,"c":1473.4451907276,"v":298587.4472413568,"t":1705633200}
+{"o":1473.4451907276,"h":1488.2986519867,"l":1470.4647821786,"c":1485.856609496,"v":180312.6247846338,"t":1705636800}
+{"o":1485.856609496,"h":1494.8817738962,"l":1479.5504991418,"c":1488.3763989526,"v":148620.8064725222,"t":1705640400}
+{"o":1488.3763989526,"h":1507.6989935953,"l":1487.5452610496,"c":1506.1747199778,"v":166701.5452946739,"t":1705644000}
+{"o":1506.1747199778,"h":1510.6108406915,"l":1492.9159289691,"c":1496.3862441242,"v":148042.4376853477,"t":1705647600}
+{"o":1496.3862441242,"h":1500.6396766763,"l":1486.1356919441,"c":1497.7377355844,"v":130919.8851382885,"t":1705651200}
+{"o":1497.7377355844,"h":1505.6533124149,"l":1490.1453212493,"c":1498.352756566,"v":132704.0148646558,"t":1705654800}
+{"o":1498.352756566,"h":1511.3435714981,"l":1495.0918141987,"c":1505.3450455455,"v":144981.9042749557,"t":1705658400}
+{"o":1505.3450455455,"h":1508.1703386075,"l":1495.1053801561,"c":1500.8951477408,"v":156022.3251759838,"t":1705662000}
+{"o":1500.8951477408,"h":1500.9474179304,"l":1487.9900346205,"c":1492.3943435831,"v":153325.1079982018,"t":1705665600}
+{"o":1492.3943435831,"h":1500.8775815543,"l":1485.6104952667,"c":1491.6968045494,"v":197941.2621978087,"t":1705669200}
+{"o":1491.6968045494,"h":1493.3172110897,"l":1460.7622243651,"c":1468.1914424629,"v":372561.5851384535,"t":1705672800}
+{"o":1468.1914424629,"h":1470.3272413109,"l":1438.323060901,"c":1445.1555402684,"v":539371.2803112462,"t":1705676400}
+{"o":1445.1555402684,"h":1445.1763077797,"l":1378.9337976446,"c":1398.5202635199,"v":800672.4781538161,"t":1705680000}
+{"o":1398.5202635199,"h":1447.3743160634,"l":1394.7098824952,"c":1447.1911895099,"v":517981.533450108,"t":1705683600}
+{"o":1447.1911895099,"h":1484.1442792425,"l":1436.7148698888,"c":1474.7834783024,"v":493600.2628598366,"t":1705687200}
+{"o":1474.7834783024,"h":1498.4439164395,"l":1466.5866247841,"c":1490.5518344908,"v":359888.9264623327,"t":1705690800}
+{"o":1490.5518344908,"h":1502.5692536299,"l":1469.6202193895,"c":1473.4774972239,"v":342157.9172644524,"t":1705694400}
+{"o":1473.4774972239,"h":1486.0314481594,"l":1469.5426721981,"c":1482.7994424779,"v":292375.768211419,"t":1705698000}
+{"o":1482.7994424779,"h":1486.176199102,"l":1471.437467498,"c":1480.1697038653,"v":269369.4609692342,"t":1705701600}
+{"o":1480.1697038653,"h":1487.2675235223,"l":1474.2345383231,"c":1482.9816374567,"v":276398.7246517441,"t":1705705200}
+{"o":1482.9816374567,"h":1482.9816374567,"l":1457.7557254581,"c":1460.2812726445,"v":282714.3695832418,"t":1705708800}
+{"o":1460.2812726445,"h":1492.6545242179,"l":1458.162857613,"c":1486.4780632623,"v":262811.1461079983,"t":1705712400}
+{"o":1486.4780632623,"h":1487.8484656361,"l":1475.4612896257,"c":1481.7713664353,"v":246906.3616782295,"t":1705716000}
+{"o":1481.7713664353,"h":1485.0840526412,"l":1475.2568711595,"c":1482.830113412,"v":261073.0393101471,"t":1705719600}
+{"o":1482.830113412,"h":1484.4352281014,"l":1473.9249215859,"c":1474.5981073721,"v":225153.8277577501,"t":1705723200}
+{"o":1474.5981073721,"h":1476.2556762725,"l":1464.9088066754,"c":1468.0371985977,"v":213273.447925055,"t":1705726800}
+{"o":1468.0371985977,"h":1473.9963877955,"l":1461.0277218055,"c":1465.2714474924,"v":209178.0554116735,"t":1705730400}
+{"o":1465.2714474924,"h":1467.8185608567,"l":1454.7336355782,"c":1455.7249267187,"v":182819.7484243874,"t":1705734000}
+{"o":1455.7249267187,"h":1461.7472887295,"l":1448.872506369,"c":1454.4093005112,"v":218782.9644658353,"t":1705737600}
+{"o":1454.4093005112,"h":1459.8578125787,"l":1443.4047545693,"c":1446.0702710124,"v":208627.3589845124,"t":1705741200}
+{"o":1446.0702710124,"h":1462.4360463513,"l":1445.9918760217,"c":1456.2941048318,"v":206499.9373299698,"t":1705744800}
+{"o":1456.2941048318,"h":1461.6196964395,"l":1449.7285469248,"c":1457.429659996,"v":215054.5725105488,"t":1705748400}
+{"o":1457.429659996,"h":1461.0525066519,"l":1450.6312235288,"c":1455.613758163,"v":192875.4886699879,"t":1705752000}
+{"o":1455.613758163,"h":1461.0901704323,"l":1453.9336557177,"c":1458.7732016957,"v":216377.4234908221,"t":1705755600}
+{"o":1458.7732016957,"h":1459.339251192,"l":1442.2775861719,"c":1443.0619458619,"v":267018.9958526386,"t":1705759200}
+{"o":1443.0619458619,"h":1450.5684258922,"l":1429.8318208756,"c":1439.7648592206,"v":295709.7376811836,"t":1705762800}
+{"o":1439.7648592206,"h":1448.4489661797,"l":1437.9478276515,"c":1442.4458381882,"v":258385.910775969,"t":1705766400}
+{"o":1442.4458381882,"h":1464.8509550202,"l":1440.9867508602,"c":1459.2133454761,"v":289560.499200432,"t":1705770000}
+{"o":1459.2133454761,"h":1465.8552488359,"l":1455.6553047579,"c":1460.1510343505,"v":296343.7573700289,"t":1705773600}
+{"o":1460.1510343505,"h":1465.5016579015,"l":1454.2228672221,"c":1458.7581945856,"v":235924.3181873297,"t":1705777200}
+{"o":1458.7581945856,"h":1474.7607286228,"l":1453.7227160156,"c":1470.0239057227,"v":235772.2654000748,"t":1705780800}
+{"o":1470.0239057227,"h":1480.0267850719,"l":1467.3281300291,"c":1467.4827028228,"v":240673.9030869959,"t":1705784400}
+{"o":1467.4827028228,"h":1478.0761852125,"l":1467.4827028228,"c":1475.952474293,"v":240158.124716759,"t":1705788000}
+{"o":1475.952474293,"h":1475.952474293,"l":1463.7832622799,"c":1471.1949904915,"v":233395.1800626671,"t":1705791600}
+{"o":1471.1949904915,"h":1473.1942121552,"l":1455.5864381626,"c":1458.8553065945,"v":307533.8149792759,"t":1705795200}
+{"o":1458.8553065945,"h":1465.8011929223,"l":1456.9270452576,"c":1459.7137084746,"v":238625.2997780345,"t":1705798800}
+{"o":1459.7137084746,"h":1470.9668785815,"l":1459.7137084746,"c":1469.1313156766,"v":208407.3201634477,"t":1705802400}
+{"o":1469.1313156766,"h":1477.627021224,"l":1466.6117566902,"c":1470.8965729524,"v":211433.5781866615,"t":1705806000}
+{"o":1470.8965729524,"h":1473.996780026,"l":1462.9696872531,"c":1464.8122045175,"v":189790.5068294067,"t":1705809600}
+{"o":1464.8122045175,"h":1466.6048980263,"l":1459.133632965,"c":1460.7325141303,"v":185440.390921279,"t":1705813200}
+{"o":1460.7325141303,"h":1461.4555283998,"l":1454.4832519103,"c":1456.0640074853,"v":184859.5549046485,"t":1705816800}
+{"o":1456.0640074853,"h":1465.3922642721,"l":1454.4855861335,"c":1463.4476250697,"v":177106.8190823173,"t":1705820400}
+{"o":1463.4476250697,"h":1471.3065928782,"l":1459.8875042955,"c":1465.2621621264,"v":225156.0200987856,"t":1705824000}
+{"o":1465.2621621264,"h":1478.3583036399,"l":1465.2621621264,"c":1478.3583036399,"v":188111.8650196293,"t":1705827600}
+{"o":1478.3583036399,"h":1487.8984579325,"l":1472.6945924492,"c":1482.369367172,"v":200854.9519941355,"t":1705831200}
+{"o":1482.369367172,"h":1484.997246162,"l":1470.9064702984,"c":1476.2262757361,"v":168818.2501440408,"t":1705834800}
+{"o":1476.2262757361,"h":1483.2749836816,"l":1474.7805622019,"c":1475.5375363859,"v":175750.985017256,"t":1705838400}
+{"o":1475.5375363859,"h":1481.6267450265,"l":1472.2636155123,"c":1481.0696321861,"v":262637.9927901282,"t":1705842000}
+{"o":1481.0696321861,"h":1484.4316472455,"l":1475.6143494388,"c":1479.7775605419,"v":198234.8655934791,"t":1705845600}
+{"o":1479.7775605419,"h":1482.3164517288,"l":1458.2894116398,"c":1465.8550832991,"v":331839.9507594432,"t":1705849200}
+{"o":1465.8550832991,"h":1548.6091479124,"l":1453.3786675472,"c":1544.8153632643,"v":257451.4784899899,"t":1705852800}
+{"o":1544.8153632643,"h":1549.3416618448,"l":1540.878982146,"c":1545.7556635965,"v":202281.4045710399,"t":1705856400}
+{"o":1545.7556635965,"h":1553.693086948,"l":1542.8446808094,"c":1550.8045174977,"v":209333.0892822966,"t":1705860000}
+{"o":1550.8045174977,"h":1551.930743899,"l":1542.588094113,"c":1546.7137612493,"v":224018.0946285589,"t":1705863600}
+{"o":1546.7137612493,"h":1547.3007524041,"l":1534.1226530644,"c":1536.3960579302,"v":254750.6463934039,"t":1705867200}
+{"o":1536.3960579302,"h":1550.8244355978,"l":1535.2319650042,"c":1548.608965398,"v":311857.7013357276,"t":1705870800}
+{"o":1548.608965398,"h":1550.6071540466,"l":1527.4311382401,"c":1531.1337342099,"v":252289.6717108463,"t":1705874400}
+{"o":1531.1337342099,"h":1534.4532122769,"l":1518.5279933225,"c":1523.7903737019,"v":241595.2767148274,"t":1705878000}
+{"o":1523.7903737019,"h":1537.0498076171,"l":1515.5998589233,"c":1528.9188136891,"v":241996.2375600052,"t":1705881600}
+{"o":1528.9188136891,"h":1536.4926070183,"l":1504.7420900226,"c":1508.1246564298,"v":308799.8277191842,"t":1705885200}
+{"o":1508.1246564298,"h":1514.943247359,"l":1489.9360445632,"c":1493.9869350435,"v":277726.114605101,"t":1705888800}
+{"o":1493.9869350435,"h":1499.0273712641,"l":1476.4900076401,"c":1493.1382872902,"v":297783.4980060665,"t":1705892400}
+{"o":1493.1382872902,"h":1495.6429084197,"l":1471.7947387864,"c":1481.2361997074,"v":228557.2315201907,"t":1705896000}
+{"o":1481.2361997074,"h":1506.588402479,"l":1474.8023332275,"c":1503.6442642588,"v":207967.3050892014,"t":1705899600}
+{"o":1503.6442642588,"h":1507.0200433026,"l":1496.0211372505,"c":1501.209645493,"v":152702.9590792782,"t":1705903200}
+{"o":1501.209645493,"h":1502.2779980658,"l":1486.5057708577,"c":1490.6492084859,"v":164644.7423824537,"t":1705906800}
+{"o":1490.6492084859,"h":1491.1961211253,"l":1462.6700191091,"c":1471.82887536,"v":255014.1382768644,"t":1705910400}
+{"o":1471.82887536,"h":1484.6116767094,"l":1456.0559098386,"c":1461.4840281675,"v":254119.1848497469,"t":1705914000}
+{"o":1461.4840281675,"h":1473.4162669507,"l":1443.3667550486,"c":1465.4532547159,"v":350972.4405614432,"t":1705917600}
+{"o":1465.4532547159,"h":1485.0256460901,"l":1463.0712900221,"c":1476.7186813488,"v":223357.5886435605,"t":1705921200}
+{"o":1476.7186813488,"h":1483.8182326356,"l":1463.3409468015,"c":1482.8878878685,"v":217907.0302994636,"t":1705924800}
+{"o":1482.8878878685,"h":1513.0837261315,"l":1478.6906300861,"c":1482.4247852188,"v":279038.7905332151,"t":1705928400}
+{"o":1482.4247852188,"h":1483.4105805519,"l":1446.3607114866,"c":1460.7202484594,"v":337080.7408718414,"t":1705932000}
+{"o":1460.7202484594,"h":1464.1509686007,"l":1428.3887843189,"c":1457.4758984909,"v":461359.032850143,"t":1705935600}
+{"o":1457.4758984909,"h":1467.4235172471,"l":1429.1693800732,"c":1437.0740502936,"v":368363.686660344,"t":1705939200}
+{"o":1437.0740502936,"h":1459.8020007716,"l":1432.9032796024,"c":1450.1650225335,"v":341028.9048776141,"t":1705942800}
+{"o":1450.1650225335,"h":1457.9146573636,"l":1415.430991265,"c":1437.2718620407,"v":414220.9612478925,"t":1705946400}
+{"o":1437.2718620407,"h":1451.3940076708,"l":1372.6903033185,"c":1398.9254495634,"v":807953.4661790305,"t":1705950000}
+{"o":1398.9254495634,"h":1455.3904093477,"l":1395.9043193355,"c":1432.8567843328,"v":466378.4075203339,"t":1705953600}
+{"o":1432.8567843328,"h":1433.0907274978,"l":1406.3030857227,"c":1413.809935453,"v":316461.4221930639,"t":1705957200}
+{"o":1413.809935453,"h":1597.805997619,"l":1396.8503048154,"c":1574.6661821407,"v":318727.798532963,"t":1705960800}
+{"o":1574.6661821407,"h":1584.0598197473,"l":1543.5632684574,"c":1571.7984693154,"v":326648.1865281239,"t":1705964400}
+{"o":1571.7984693154,"h":1595.06970397,"l":1564.89917644,"c":1588.5711164036,"v":336944.2653663297,"t":1705968000}
+{"o":1588.5711164036,"h":1648.0344299808,"l":1569.2494257159,"c":1635.4818464633,"v":232970.1472077874,"t":1705971600}
+{"o":1635.4818464633,"h":1659.7804866978,"l":1633.2238511777,"c":1659.7804866978,"v":217078.3188461552,"t":1705975200}
+{"o":1659.7804866978,"h":1668.8139936894,"l":1647.9057335844,"c":1653.3644435947,"v":219838.8015526459,"t":1705978800}
+{"o":1653.3644435947,"h":1669.1932235176,"l":1653.3644435947,"c":1657.558493813,"v":213159.1981478234,"t":1705982400}
+{"o":1657.558493813,"h":1663.7650130029,"l":1652.8768059007,"c":1659.0062065987,"v":238880.4487802,"t":1705986000}
+{"o":1659.0062065987,"h":1659.0062065987,"l":1642.4324128656,"c":1643.9516647609,"v":206169.271969889,"t":1705989600}
+{"o":1643.9516647609,"h":1646.7244858151,"l":1596.4423091761,"c":1606.9386923912,"v":247543.5933952741,"t":1705993200}
+{"o":1606.9386923912,"h":1619.4365696541,"l":1566.307212333,"c":1571.4675534788,"v":440861.9965481496,"t":1705996800}
+{"o":1571.4675534788,"h":1581.8691392929,"l":1450.522661889,"c":1559.0602857243,"v":529510.534860884,"t":1706000400}
+{"o":1559.0602857243,"h":1586.1120907935,"l":1538.693506224,"c":1542.6413118416,"v":304212.2221315412,"t":1706004000}
+{"o":1542.6413118416,"h":1561.3989350427,"l":1533.3470226432,"c":1555.7895192788,"v":396239.4981164921,"t":1706007600}
+{"o":1555.7895192788,"h":1576.6819316168,"l":1533.5702065659,"c":1558.2730575866,"v":390611.3120016439,"t":1706011200}
+{"o":1558.2730575866,"h":1565.5457658933,"l":1535.8054443161,"c":1541.5696030207,"v":284035.3716987598,"t":1706014800}
+{"o":1541.5696030207,"h":1575.9575847526,"l":1521.1581143609,"c":1573.5080530427,"v":518130.8632453553,"t":1706018400}
+{"o":1573.5080530427,"h":1616.2798581137,"l":1541.2549618441,"c":1605.5354630407,"v":591443.9809987654,"t":1706022000}
+{"o":1605.5354630407,"h":1619.5788882525,"l":1583.465736264,"c":1615.0934429309,"v":381829.7077299063,"t":1706025600}
+{"o":1615.0934429309,"h":1626.8201637454,"l":1597.4774262554,"c":1602.080496799,"v":417837.2510742793,"t":1706029200}
+{"o":1602.080496799,"h":1622.5930742851,"l":1553.7431824086,"c":1578.7364052319,"v":355956.284013403,"t":1706032800}
+{"o":1578.7364052319,"h":1588.359759242,"l":1569.8762348399,"c":1570.5132736459,"v":279506.6841683209,"t":1706036400}
+{"o":1570.5132736459,"h":1595.0090957127,"l":1568.673430609,"c":1578.6526519248,"v":256928.848422213,"t":1706040000}
+{"o":1578.6526519248,"h":1586.2636822815,"l":1561.0712991991,"c":1572.4290679059,"v":268691.7072033031,"t":1706043600}
+{"o":1572.4290679059,"h":1610.3839266883,"l":1570.9286923728,"c":1605.5951876223,"v":255322.7026593556,"t":1706047200}
+{"o":1605.5951876223,"h":1645.3400947126,"l":1602.7829727311,"c":1637.6008984934,"v":333673.3103836084,"t":1706050800}
+{"o":1637.6008984934,"h":1665.6484864312,"l":1623.272295419,"c":1659.7788672529,"v":420160.9387815428,"t":1706054400}
+{"o":1659.7788672529,"h":1665.4785358186,"l":1628.2334030632,"c":1629.3266788605,"v":282904.9369099195,"t":1706058000}
+{"o":1629.3266788605,"h":1650.8594708595,"l":1626.4471668733,"c":1639.1704822221,"v":263874.6984074236,"t":1706061600}
+{"o":1639.1704822221,"h":1696.0429729971,"l":1619.4331698416,"c":1675.408439869,"v":387830.7898023695,"t":1706065200}
+{"o":1675.408439869,"h":1689.0114461397,"l":1671.2824236471,"c":1677.3054475648,"v":262759.4951553083,"t":1706068800}
+{"o":1677.3054475648,"h":1703.259991469,"l":1676.5016274815,"c":1700.6782247652,"v":236965.5857516947,"t":1706072400}
+{"o":1700.6782247652,"h":1710.9364673691,"l":1682.9604863623,"c":1709.1555009143,"v":211750.8235362298,"t":1706076000}
+{"o":1709.1555009143,"h":1741.2672558009,"l":1702.8303281535,"c":1727.5342213591,"v":245781.5030677108,"t":1706079600}
+{"o":1727.5342213591,"h":1752.6615267868,"l":1722.8926342971,"c":1736.7195480828,"v":245047.5782654047,"t":1706083200}
+{"o":1736.7195480828,"h":1748.7502440226,"l":1728.0642100851,"c":1739.1987089472,"v":227355.8417612196,"t":1706086800}
+{"o":1739.1987089472,"h":1775.6108094936,"l":1735.3253413595,"c":1761.1726636048,"v":263884.4661462305,"t":1706090400}
+{"o":1761.1726636048,"h":1764.4502042524,"l":1738.7986284222,"c":1749.942103347,"v":204428.175827826,"t":1706094000}
+{"o":1749.942103347,"h":1764.7720296551,"l":1737.6488873299,"c":1737.9112382573,"v":263184.7925965864,"t":1706097600}
+{"o":1737.9112382573,"h":1743.5649340319,"l":1716.4059339481,"c":1725.4997795987,"v":270839.4556080387,"t":1706101200}
+{"o":1725.4997795987,"h":1748.5118860209,"l":1708.1311847771,"c":1723.9352271984,"v":360208.5390298822,"t":1706104800}
+{"o":1723.9352271984,"h":1752.801761435,"l":1713.2340196024,"c":1745.1436138597,"v":295960.4495923689,"t":1706108400}
+{"o":1745.1436138597,"h":1762.1433880388,"l":1731.2266734404,"c":1760.543854072,"v":337484.4487795295,"t":1706112000}
+{"o":1760.543854072,"h":1760.9425201695,"l":1744.7033556407,"c":1749.0831725849,"v":277511.4685282062,"t":1706115600}
+{"o":1749.0831725849,"h":1749.0831725849,"l":1717.2101312966,"c":1729.7596238992,"v":287963.4430226443,"t":1706119200}
+{"o":1729.7596238992,"h":1736.113483679,"l":1721.9459138001,"c":1733.3700739716,"v":233857.2255425061,"t":1706122800}
+{"o":1733.3700739716,"h":1752.8315661432,"l":1723.4103892383,"c":1726.3800843151,"v":320899.2980681771,"t":1706126400}
+{"o":1726.3800843151,"h":1742.5066553722,"l":1723.929642877,"c":1735.5639654555,"v":275524.3858058434,"t":1706130000}
+{"o":1735.5639654555,"h":1762.7761602704,"l":1731.5287767313,"c":1755.4321150812,"v":262366.2147366134,"t":1706133600}
+{"o":1755.4321150812,"h":1793.3945349692,"l":1753.4994183447,"c":1781.0991858437,"v":330304.803970733,"t":1706137200}
+{"o":1781.0991858437,"h":1797.540683769,"l":1774.7340871533,"c":1795.5376053639,"v":331687.8954484567,"t":1706140800}
+{"o":1795.5376053639,"h":1795.5637921632,"l":1759.9771372754,"c":1763.3834298668,"v":239692.227639586,"t":1706144400}
+{"o":1763.3834298668,"h":1779.4728045737,"l":1760.3212973467,"c":1765.0851977201,"v":224385.9143288191,"t":1706148000}
+{"o":1765.0851977201,"h":1778.9477798563,"l":1760.6084681333,"c":1772.1438115952,"v":199461.253998353,"t":1706151600}
+{"o":1772.1438115952,"h":1777.831520668,"l":1751.118134184,"c":1759.5836291668,"v":237218.567150234,"t":1706155200}
+{"o":1759.5836291668,"h":1759.5836291668,"l":1740.4777717905,"c":1747.9107599192,"v":228625.45140655,"t":1706158800}
+{"o":1747.9107599192,"h":1777.6135436775,"l":1745.2144003708,"c":1773.5766599026,"v":210833.3120833796,"t":1706162400}
+{"o":1773.5766599026,"h":1774.6944334071,"l":1761.571563794,"c":1769.1193555308,"v":194585.2590898973,"t":1706166000}
+{"o":1769.1193555308,"h":1773.9237831942,"l":1757.7492876521,"c":1759.2578490073,"v":199831.3126490663,"t":1706169600}
+{"o":1759.2578490073,"h":1767.6841909809,"l":1747.4537683574,"c":1748.9680921517,"v":156022.1515487718,"t":1706173200}
+{"o":1748.9680921517,"h":1766.7306733004,"l":1736.7937603716,"c":1766.3211921493,"v":177441.326938128,"t":1706176800}
+{"o":1766.3211921493,"h":1791.5728478137,"l":1758.3751271419,"c":1784.4774725589,"v":231481.6568994921,"t":1706180400}
+{"o":1784.4774725589,"h":1792.1092257947,"l":1736.8837191985,"c":1746.8119524358,"v":251014.3136552079,"t":1706184000}
+{"o":1746.8119524358,"h":1752.5327298621,"l":1734.71636071,"c":1747.7876291756,"v":227272.5553850816,"t":1706187600}
+{"o":1747.7876291756,"h":1775.0895311931,"l":1741.1196622727,"c":1768.5959755018,"v":264707.1927832011,"t":1706191200}
+{"o":1768.5959755018,"h":1768.689978849,"l":1723.2054710707,"c":1733.2073776576,"v":362943.5171495305,"t":1706194800}
+{"o":1733.2073776576,"h":1742.1692081609,"l":1718.6059709981,"c":1720.5890812649,"v":298159.7315625844,"t":1706198400}
+{"o":1720.5890812649,"h":1732.400451228,"l":1707.1340466234,"c":1726.4858520456,"v":310355.9968481839,"t":1706202000}
+{"o":1726.4858520456,"h":1758.7670858095,"l":1726.4858520456,"c":1737.293309612,"v":344222.0638135574,"t":1706205600}
+{"o":1737.293309612,"h":1769.5838796394,"l":1733.2310077294,"c":1761.4693845779,"v":299028.2381952726,"t":1706209200}
+{"o":1761.4693845779,"h":1761.9794951083,"l":1736.0683927131,"c":1745.2986112449,"v":280271.6233206333,"t":1706212800}
+{"o":1745.2986112449,"h":1754.8982311647,"l":1738.0126117414,"c":1747.1023369733,"v":297998.4145733067,"t":1706216400}
+{"o":1747.1023369733,"h":1755.0025746505,"l":1734.1473887713,"c":1750.2513427738,"v":219314.4612004179,"t":1706220000}
+{"o":1750.2513427738,"h":1756.5938195659,"l":1737.2442268728,"c":1741.5669284205,"v":224851.5753566938,"t":1706223600}
+{"o":1741.5669284205,"h":1756.4308089613,"l":1729.5234231215,"c":1745.2954416828,"v":229053.0409519527,"t":1706227200}
+{"o":1745.2954416828,"h":1745.2954416828,"l":1725.3365831672,"c":1733.0732296148,"v":243865.1723902077,"t":1706230800}
+{"o":1733.0732296148,"h":1768.5317102042,"l":1731.3960890252,"c":1765.4483212449,"v":232788.3867054565,"t":1706234400}
+{"o":1765.4483212449,"h":1769.7619385334,"l":1756.1256725588,"c":1763.9088987144,"v":185071.1289614498,"t":1706238000}
+{"o":1763.9088987144,"h":1774.3823467495,"l":1760.7008509344,"c":1763.6401704376,"v":186956.5081766846,"t":1706241600}
+{"o":1763.6401704376,"h":1765.3723622288,"l":1754.4311106255,"c":1758.739864946,"v":198907.2304875743,"t":1706245200}
+{"o":1758.739864946,"h":1766.8406887145,"l":1748.333841921,"c":1751.384348901,"v":203478.9174491156,"t":1706248800}
+{"o":1751.384348901,"h":1755.03244727,"l":1740.6244495945,"c":1746.2194043113,"v":245800.2428965379,"t":1706252400}
+{"o":1746.2194043113,"h":1767.2039912773,"l":1746.2194043113,"c":1759.8395874444,"v":214901.2731571564,"t":1706256000}
+{"o":1759.8395874444,"h":1779.2164424101,"l":1754.0401615738,"c":1755.7745633738,"v":178854.2983952275,"t":1706259600}
+{"o":1755.7745633738,"h":1819.9784044758,"l":1752.3474520623,"c":1814.532361798,"v":258530.0575342709,"t":1706263200}
+{"o":1814.532361798,"h":1852.2466313241,"l":1814.532361798,"c":1843.5056568225,"v":341291.8071097328,"t":1706266800}
+{"o":1843.5056568225,"h":1849.1695448387,"l":1814.7654112342,"c":1819.109586566,"v":271319.6936317842,"t":1706270400}
+{"o":1819.109586566,"h":1832.483310233,"l":1808.2290680107,"c":1812.8066542676,"v":219780.9365314799,"t":1706274000}
+{"o":1812.8066542676,"h":1845.0056977408,"l":1811.6616348228,"c":1843.4009281589,"v":306024.8129754285,"t":1706277600}
+{"o":1843.4009281589,"h":1856.7330057041,"l":1824.9828272598,"c":1851.6135531072,"v":463402.3542244172,"t":1706281200}
+{"o":1851.6135531072,"h":1884.2892639477,"l":1848.9911100708,"c":1868.2584239104,"v":520444.8469809402,"t":1706284800}
+{"o":1868.2584239104,"h":1874.7815849895,"l":1855.6151559544,"c":1870.4624490646,"v":330575.6065240388,"t":1706288400}
+{"o":1870.4624490646,"h":1879.7793752604,"l":1857.8883037823,"c":1869.501772016,"v":289713.2601399751,"t":1706292000}
+{"o":1869.501772016,"h":1870.5148216172,"l":1856.145734218,"c":1863.6608777651,"v":285520.5888439463,"t":1706295600}
+{"o":1863.6608777651,"h":1879.7481638301,"l":1846.2377746875,"c":1849.8388334637,"v":320940.7682839211,"t":1706299200}
+{"o":1849.8388334637,"h":1857.5942303815,"l":1839.5651325964,"c":1851.8640836948,"v":289305.8689534924,"t":1706302800}
+{"o":1851.8640836948,"h":1858.1652391362,"l":1839.5104218426,"c":1853.6745377251,"v":317477.0466399426,"t":1706306400}
+{"o":1853.6745377251,"h":1856.9815356963,"l":1843.5686931712,"c":1850.8650754548,"v":296743.8785941057,"t":1706310000}
+{"o":1850.8650754548,"h":1865.9909995565,"l":1847.1298811599,"c":1863.2865798703,"v":254906.411708086,"t":1706313600}
+{"o":1863.2865798703,"h":1880.9952828675,"l":1852.6751626446,"c":1861.1520346103,"v":262113.9282315377,"t":1706317200}
+{"o":1861.1520346103,"h":1878.0966653375,"l":1858.9104286873,"c":1868.0857286069,"v":214566.1941857884,"t":1706320800}
+{"o":1868.0857286069,"h":1871.516773639,"l":1857.954586976,"c":1861.0946752022,"v":252010.333861597,"t":1706324400}
+{"o":1861.0946752022,"h":1862.5531458715,"l":1852.9149237389,"c":1859.5134365916,"v":230041.6253728893,"t":1706328000}
+{"o":1859.5134365916,"h":1859.696222955,"l":1833.9147363905,"c":1836.7359465362,"v":234818.2619525699,"t":1706331600}
+{"o":1836.7359465362,"h":1843.2272973195,"l":1828.4273304534,"c":1833.7652464447,"v":227970.267457711,"t":1706335200}
+{"o":1833.7652464447,"h":1838.0845220833,"l":1821.1784383736,"c":1830.2735283361,"v":238680.7697036903,"t":1706338800}
+{"o":1830.2735283361,"h":1834.5992643372,"l":1820.1586511117,"c":1822.8000815762,"v":165532.7080994356,"t":1706342400}
+{"o":1822.8000815762,"h":1848.6975830393,"l":1818.849483434,"c":1842.549995384,"v":190195.2596637416,"t":1706346000}
+{"o":1842.549995384,"h":1851.5649620912,"l":1840.6942623312,"c":1844.8648257061,"v":156267.5804872897,"t":1706349600}
+{"o":1844.8648257061,"h":1848.0702381451,"l":1841.1117165015,"c":1847.0462363596,"v":206901.5677458353,"t":1706353200}
+{"o":1847.0462363596,"h":1851.2098539935,"l":1839.5681571889,"c":1848.8375391068,"v":149130.3652870141,"t":1706356800}
+{"o":1848.8375391068,"h":1857.5045149642,"l":1843.545869154,"c":1849.6205740721,"v":181940.7564645502,"t":1706360400}
+{"o":1849.6205740721,"h":1870.4920768457,"l":1846.8964851567,"c":1859.3227500473,"v":257293.7774717646,"t":1706364000}
+{"o":1859.3227500473,"h":1866.5961089872,"l":1855.8613322608,"c":1861.4661480751,"v":219745.0211975507,"t":1706367600}
+{"o":1861.4661480751,"h":1874.7501110383,"l":1850.6121059493,"c":1853.3312273063,"v":226538.381844326,"t":1706371200}
+{"o":1853.3312273063,"h":1862.6391594092,"l":1851.521364524,"c":1858.314841862,"v":185154.1463673618,"t":1706374800}
+{"o":1858.314841862,"h":1871.9595649183,"l":1856.4761512973,"c":1863.8010556508,"v":186816.5274525805,"t":1706378400}
+{"o":1863.8010556508,"h":1874.3833657731,"l":1862.3947734709,"c":1867.8995808127,"v":179514.2419817037,"t":1706382000}
+{"o":1867.8995808127,"h":1873.9426299572,"l":1864.3650213093,"c":1872.3325936549,"v":191861.8347494392,"t":1706385600}
+{"o":1872.3325936549,"h":1880.9768995002,"l":1866.794893007,"c":1876.7707315053,"v":215504.5567493171,"t":1706389200}
+{"o":1876.7707315053,"h":1880.7490602814,"l":1869.1953967329,"c":1880.7490602814,"v":206053.0514461066,"t":1706392800}
+{"o":1880.7490602814,"h":1896.502970971,"l":1876.9526926692,"c":1892.6750575454,"v":216208.6305030809,"t":1706396400}
+{"o":1892.6750575454,"h":1895.6019933457,"l":1874.8424095132,"c":1882.3190967799,"v":210173.6780605355,"t":1706400000}
+{"o":1882.3190967799,"h":1906.2607655051,"l":1880.9662189385,"c":1887.2511396407,"v":254048.8194670134,"t":1706403600}
+{"o":1887.2511396407,"h":1897.3582332004,"l":1883.3072760144,"c":1892.4906889642,"v":242062.8824456449,"t":1706407200}
+{"o":1892.4906889642,"h":1940.8991396649,"l":1890.5328791691,"c":1939.0619340484,"v":298408.7524776714,"t":1706410800}
+{"o":1939.0619340484,"h":1952.1479443847,"l":1934.952034324,"c":1946.4535506773,"v":343572.0078365335,"t":1706414400}
+{"o":1946.4535506773,"h":1948.5332875576,"l":1918.8476570445,"c":1929.9667129956,"v":272705.3133111864,"t":1706418000}
+{"o":1929.9667129956,"h":1932.2582766127,"l":1718.5261829872,"c":1724.8326884991,"v":221171.1193116657,"t":1706421600}
+{"o":1724.8326884991,"h":1733.5664047829,"l":1722.7678036117,"c":1728.1106483791,"v":187603.6530837957,"t":1706425200}
+{"o":1728.1106483791,"h":1751.8446938802,"l":1724.4839115537,"c":1740.6824088592,"v":201122.699443558,"t":1706428800}
+{"o":1740.6824088592,"h":1767.9423397809,"l":1740.3747246345,"c":1753.8045980443,"v":232914.7238504553,"t":1706432400}
+{"o":1753.8045980443,"h":1794.9299279107,"l":1739.1217813256,"c":1769.6248156356,"v":295820.4260756591,"t":1706436000}
+{"o":1769.6248156356,"h":1805.3210595884,"l":1746.1656924272,"c":1791.0809850625,"v":259068.3063265992,"t":1706439600}
+{"o":1791.0809850625,"h":1791.445960492,"l":1763.0375115085,"c":1781.4695216847,"v":350154.1559870499,"t":1706443200}
+{"o":1781.4695216847,"h":1794.0143916973,"l":1770.9827531997,"c":1775.2704915484,"v":333807.9002928157,"t":1706446800}
+{"o":1775.2704915484,"h":1788.4565577017,"l":1760.4891879165,"c":1761.8253134828,"v":309010.3583798098,"t":1706450400}
+{"o":1761.8253134828,"h":1830.0158011768,"l":1760.7296004736,"c":1815.2874127845,"v":353937.9225304053,"t":1706454000}
+{"o":1815.2874127845,"h":1880.1776934772,"l":1812.8832520647,"c":1873.4121823424,"v":265639.342789026,"t":1706457600}
+{"o":1873.4121823424,"h":1873.4121823424,"l":1840.801766053,"c":1846.8709863143,"v":309089.9160432533,"t":1706461200}
+{"o":1846.8709863143,"h":1848.4072855946,"l":1826.6632025093,"c":1830.5664910867,"v":321149.6322977619,"t":1706464800}
+{"o":1830.5664910867,"h":1843.289804743,"l":1781.7316633807,"c":1816.1411270645,"v":392681.6819933996,"t":1706468400}
+{"o":1816.1411270645,"h":1836.764922382,"l":1796.3600043918,"c":1831.3547388465,"v":393720.9787321934,"t":1706472000}
+{"o":1831.3547388465,"h":1849.4926445643,"l":1823.5620134526,"c":1842.8941705638,"v":310473.6968104217,"t":1706475600}
+{"o":1842.8941705638,"h":1845.3165483068,"l":1819.4643287902,"c":1821.014586291,"v":329109.6358879216,"t":1706479200}
+{"o":1821.014586291,"h":1850.5094772253,"l":1815.2351996579,"c":1847.1686946179,"v":364816.815998546,"t":1706482800}
+{"o":1847.1686946179,"h":1847.1686946179,"l":1847.1686946179,"c":1847.1686946179,"v":312110.0354468178,"t":1706486400}
+{"o":1847.1686946179,"h":1867.9616468747,"l":1835.8251945296,"c":1861.5666919605,"v":320311.8220123854,"t":1706490000}
+{"o":1861.5666919605,"h":1875.7430931276,"l":1852.6208281336,"c":1865.0222906675,"v":320068.9487180941,"t":1706493600}
+{"o":1865.0222906675,"h":1901.3853497459,"l":1861.4590504432,"c":1879.6542194954,"v":325715.3293851639,"t":1706497200}
+{"o":1879.6542194954,"h":1881.5036755888,"l":1861.8940724696,"c":1865.4379858362,"v":292746.0453453579,"t":1706500800}
+{"o":1865.4379858362,"h":1873.1823364703,"l":1847.7221510953,"c":1850.7502622193,"v":241192.3371965928,"t":1706504400}
+{"o":1850.7502622193,"h":1872.2898164916,"l":1850.147337066,"c":1867.8310966727,"v":225358.3721102527,"t":1706508000}
+{"o":1867.8310966727,"h":1877.789797748,"l":1854.8910677308,"c":1857.2776341584,"v":212205.1517328958,"t":1706511600}
+{"o":1857.2776341584,"h":1869.0169984469,"l":1848.6632626296,"c":1863.6794124095,"v":244669.5976125084,"t":1706515200}
+{"o":1863.6794124095,"h":1873.918808504,"l":1850.3782487822,"c":1867.9002306136,"v":223302.7700466166,"t":1706518800}
+{"o":1867.9002306136,"h":1880.6381473014,"l":1859.7498966288,"c":1876.6562559818,"v":172424.3807781641,"t":1706522400}
+{"o":1876.6562559818,"h":1881.4204809234,"l":1863.9748578906,"c":1871.2376739445,"v":236847.7769867895,"t":1706526000}
+{"o":1871.2376739445,"h":1880.61109067,"l":1854.4969978707,"c":1863.5783139448,"v":272740.1782446905,"t":1706529600}
+{"o":1863.5783139448,"h":1863.5783139448,"l":1840.213464893,"c":1847.4627311518,"v":404283.7336199602,"t":1706533200}
+{"o":1847.4627311518,"h":1862.3801738778,"l":1834.905264814,"c":1843.7140926805,"v":372686.5619870257,"t":1706536800}
+{"o":1843.7140926805,"h":1869.8493994156,"l":1839.2352764298,"c":1868.9553611408,"v":241912.6273042098,"t":1706540400}
+{"o":1868.9553611408,"h":1955.0357306143,"l":1868.9553611408,"c":1940.4744051858,"v":442186.3100214779,"t":1706544000}
+{"o":1940.4744051858,"h":1951.4833832409,"l":1925.5056514645,"c":1930.5495008964,"v":341736.8506288078,"t":1706547600}
+{"o":1930.5495008964,"h":1940.021497965,"l":1914.0423159109,"c":1923.4015645558,"v":294611.2314463921,"t":1706551200}
+{"o":1923.4015645558,"h":1940.9509242419,"l":1922.882646089,"c":1931.4004637901,"v":222930.6947991944,"t":1706554800}
+{"o":1931.4004637901,"h":1948.5645966971,"l":1930.448335342,"c":1944.8605766399,"v":202200.947100598,"t":1706558400}
+{"o":1944.8605766399,"h":1950.2873473493,"l":1941.6323726143,"c":1941.8929544149,"v":200285.6746712177,"t":1706562000}
+{"o":1941.8929544149,"h":2034.2960816971,"l":1934.0930754325,"c":2023.2290823816,"v":211062.4364709613,"t":1706565600}
+{"o":2023.2290823816,"h":2042.3770149012,"l":2017.1038979253,"c":2037.4371249202,"v":256377.0252416792,"t":1706569200}
+{"o":2037.4371249202,"h":2043.8464270087,"l":2023.5551623591,"c":2025.1658176838,"v":228024.3000261401,"t":1706572800}
+{"o":2025.1658176838,"h":2063.2184529362,"l":2023.0272790829,"c":2059.7405246396,"v":295206.2181982913,"t":1706576400}
+{"o":2059.7405246396,"h":2079.3523513044,"l":2050.2821228419,"c":2066.642766337,"v":259843.3161165785,"t":1706580000}
+{"o":2066.642766337,"h":2078.6474259622,"l":2043.6777920343,"c":2046.4799214828,"v":266079.9075624443,"t":1706583600}
+{"o":2046.4799214828,"h":2051.8234340052,"l":2032.514495586,"c":2047.6021742856,"v":183439.2006073513,"t":1706587200}
+{"o":2047.6021742856,"h":2064.5236314911,"l":2039.8939578285,"c":2057.9460850252,"v":204928.9994471705,"t":1706590800}
+{"o":2057.9460850252,"h":2069.5226099169,"l":2048.0138115847,"c":2069.0662565182,"v":217953.0151665129,"t":1706594400}
+{"o":2069.0662565182,"h":2071.4506554083,"l":2059.4008801606,"c":2060.8464865119,"v":178572.9104460778,"t":1706598000}
+{"o":2060.8464865119,"h":2083.2969907321,"l":2052.1771432621,"c":2071.9144146605,"v":213211.8819641605,"t":1706601600}
+{"o":2071.9144146605,"h":2083.7422009152,"l":2064.188450407,"c":2072.5239871258,"v":177326.0090938208,"t":1706605200}
+{"o":2072.5239871258,"h":2092.7450030367,"l":2063.9269353507,"c":2086.7788270536,"v":173736.0399641348,"t":1706608800}
+{"o":2086.7788270536,"h":2130.2324832663,"l":2086.7788270536,"c":2124.1316160727,"v":265946.3301317532,"t":1706612400}
+{"o":2124.1316160727,"h":2129.9878959971,"l":2085.8170996058,"c":2096.8635543687,"v":327550.3453648089,"t":1706616000}
+{"o":2096.8635543687,"h":2110.6108142194,"l":2075.0048704133,"c":2091.7469057625,"v":308784.3387471742,"t":1706619600}
+{"o":2091.7469057625,"h":2119.6679463775,"l":2076.7639149067,"c":2111.7780936622,"v":295723.3752845299,"t":1706623200}
+{"o":2111.7780936622,"h":2132.6062314955,"l":2096.1495070396,"c":2100.1538073205,"v":398237.9420813041,"t":1706626800}
+{"o":2100.1538073205,"h":2102.4485918534,"l":2069.9209597984,"c":2092.5620953409,"v":337850.6272740231,"t":1706630400}
+{"o":2092.5620953409,"h":2111.3477964124,"l":2089.2449924623,"c":2100.036137687,"v":280545.0579689402,"t":1706634000}
+{"o":2100.036137687,"h":2110.3614708883,"l":2081.6587769717,"c":2104.8883679837,"v":273113.4454620202,"t":1706637600}
+{"o":2104.8883679837,"h":2116.3783383055,"l":2100.2766488067,"c":2109.6088599787,"v":181956.2243542099,"t":1706641200}
diff --git a/So11111111111111111111111111111111111111112_ENoD8J2J6wNHkcJkvVBkwq5JMiR1oNBfBZRkoHCQogyT.json b/So11111111111111111111111111111111111111112_ENoD8J2J6wNHkcJkvVBkwq5JMiR1oNBfBZRkoHCQogyT.json
new file mode 100644
index 0000000000000000000000000000000000000000..6a02ba669415f54e3c1724b628be7de812cdd428
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_ENoD8J2J6wNHkcJkvVBkwq5JMiR1oNBfBZRkoHCQogyT.json
@@ -0,0 +1,7039 @@
+{"o":0.0000311644,"h":0.0000316322,"l":0.0000295513,"c":0.0000297079,"v":850102.9317649999,"t":1731844800}
+{"o":0.0000297079,"h":0.0000304601,"l":0.0000260688,"c":0.0000268733,"v":9420938.7748060077,"t":1731848400}
+{"o":0.0000268733,"h":0.0000270434,"l":0.0000256929,"c":0.0000260685,"v":1903739.5614809997,"t":1731852000}
+{"o":0.0000260685,"h":0.0000276059,"l":0.0000249265,"c":0.0000250514,"v":2711398.0847369987,"t":1731855600}
+{"o":0.0000250514,"h":0.0000254287,"l":0.0000241275,"c":0.0000244335,"v":935585.0006460001,"t":1731859200}
+{"o":0.0000244335,"h":0.0000266579,"l":0.0000241593,"c":0.0000263314,"v":1432367.9914919997,"t":1731862800}
+{"o":0.0000263314,"h":0.0000266246,"l":0.0000255929,"c":0.0000257356,"v":477541.574526,"t":1731866400}
+{"o":0.0000257356,"h":0.0000262562,"l":0.0000242434,"c":0.0000243406,"v":1815165.1553209992,"t":1731870000}
+{"o":0.0000243406,"h":0.0000252967,"l":0.0000241658,"c":0.0000249019,"v":681634.7229529999,"t":1731873600}
+{"o":0.0000249019,"h":0.0000258334,"l":0.0000248146,"c":0.0000258003,"v":519056.4751780001,"t":1731877200}
+{"o":0.0000258003,"h":0.0000262106,"l":0.0000251189,"c":0.0000252096,"v":345178.57222,"t":1731880800}
+{"o":0.0000252096,"h":0.0000262903,"l":0.0000245049,"c":0.0000258242,"v":1978754.8724189997,"t":1731884400}
+{"o":0.0000258242,"h":0.0000262879,"l":0.0000250296,"c":0.0000254605,"v":419479.565001,"t":1731888000}
+{"o":0.0000254605,"h":0.0000255474,"l":0.0000226334,"c":0.0000236339,"v":2608446.814015999,"t":1731891600}
+{"o":0.0000236339,"h":0.0000244197,"l":0.0000232708,"c":0.0000241827,"v":646951.6443740003,"t":1731895200}
+{"o":0.0000241827,"h":0.0000248287,"l":0.0000235543,"c":0.0000240399,"v":200698.158827,"t":1731898800}
+{"o":0.0000240399,"h":0.0000245592,"l":0.0000235842,"c":0.000023842,"v":168010.979676,"t":1731902400}
+{"o":0.000023842,"h":0.0000241365,"l":0.0000224163,"c":0.000023208,"v":1432373.8438009999,"t":1731906000}
+{"o":0.000023208,"h":0.0000254174,"l":0.0000230444,"c":0.0000239151,"v":2725557.9935140004,"t":1731909600}
+{"o":0.0000239151,"h":0.0000241994,"l":0.000023484,"c":0.0000235895,"v":268462.862221,"t":1731913200}
+{"o":0.0000235895,"h":0.000024294,"l":0.0000234914,"c":0.0000240048,"v":261202.577252,"t":1731916800}
+{"o":0.0000240048,"h":0.0000242123,"l":0.0000234136,"c":0.0000236392,"v":241215.157384,"t":1731920400}
+{"o":0.0000236392,"h":0.0000239756,"l":0.0000227934,"c":0.0000228821,"v":667197.8915220002,"t":1731924000}
+{"o":0.0000228821,"h":0.0000235329,"l":0.0000224711,"c":0.0000230037,"v":524617.669939,"t":1731927600}
+{"o":0.0000230037,"h":0.0000239001,"l":0.000022801,"c":0.0000235291,"v":671880.989354,"t":1731931200}
+{"o":0.0000235291,"h":0.000024145,"l":0.0000222572,"c":0.0000229523,"v":1227841.5899270005,"t":1731934800}
+{"o":0.0000229523,"h":0.0000232513,"l":0.0000185892,"c":0.0000188502,"v":12696953.3602560069,"t":1731938400}
+{"o":0.0000188502,"h":0.0000208094,"l":0.0000184453,"c":0.0000196735,"v":4266900.7994990014,"t":1731942000}
+{"o":0.0000196735,"h":0.0000202951,"l":0.0000192454,"c":0.0000199081,"v":1352831.606528,"t":1731945600}
+{"o":0.0000199081,"h":0.0000205689,"l":0.0000196948,"c":0.0000200701,"v":474905.1608280001,"t":1731949200}
+{"o":0.0000200701,"h":0.0000212837,"l":0.0000197403,"c":0.0000207674,"v":1702709.68921,"t":1731952800}
+{"o":0.0000207674,"h":0.0000211317,"l":0.0000195695,"c":0.0000199091,"v":870123.8919790001,"t":1731956400}
+{"o":0.0000199091,"h":0.0000204116,"l":0.0000193765,"c":0.0000198055,"v":752556.6060889998,"t":1731960000}
+{"o":0.0000198055,"h":0.0000251925,"l":0.0000174362,"c":0.0000180174,"v":12656206.9793909974,"t":1731963600}
+{"o":0.0000180174,"h":0.0000188636,"l":0.0000178487,"c":0.0000186132,"v":2133470.5649599996,"t":1731967200}
+{"o":0.0000186132,"h":0.0000188377,"l":0.000018339,"c":0.0000186658,"v":798328.416994,"t":1731970800}
+{"o":0.0000186658,"h":0.0000188479,"l":0.0000181678,"c":0.0000184928,"v":1144130.659618,"t":1731974400}
+{"o":0.0000184928,"h":0.0000186361,"l":0.0000173534,"c":0.0000175429,"v":1174492.4816640001,"t":1731978000}
+{"o":0.0000175429,"h":0.0000179915,"l":0.0000162329,"c":0.0000176929,"v":3709432.9857809991,"t":1731981600}
+{"o":0.0000176929,"h":0.0000187388,"l":0.0000175476,"c":0.0000183263,"v":1418154.5474140001,"t":1731985200}
+{"o":0.0000183263,"h":0.0000187416,"l":0.0000179844,"c":0.0000180798,"v":1769926.6354309998,"t":1731988800}
+{"o":0.0000180798,"h":0.0000183719,"l":0.0000178714,"c":0.0000180898,"v":73381.351411,"t":1731992400}
+{"o":0.0000180898,"h":0.0000184781,"l":0.0000177301,"c":0.0000179355,"v":1439613.3405050004,"t":1731996000}
+{"o":0.0000179355,"h":0.0000185911,"l":0.0000177464,"c":0.0000185211,"v":624994.2924219999,"t":1731999600}
+{"o":0.0000185211,"h":0.0000186604,"l":0.0000172727,"c":0.0000173472,"v":2083108.1311560001,"t":1732003200}
+{"o":0.0000173472,"h":0.0000176621,"l":0.0000164929,"c":0.0000169512,"v":1056598.9166389997,"t":1732006800}
+{"o":0.0000169512,"h":0.0000170883,"l":0.0000166466,"c":0.0000166479,"v":276419.182348,"t":1732010400}
+{"o":0.0000166479,"h":0.000017103,"l":0.0000165077,"c":0.0000170529,"v":564247.976124,"t":1732014000}
+{"o":0.0000170529,"h":0.000019181,"l":0.0000169629,"c":0.0000191362,"v":2587550.3728219992,"t":1732017600}
+{"o":0.0000191362,"h":0.0000195948,"l":0.0000183602,"c":0.0000187875,"v":773714.208933,"t":1732021200}
+{"o":0.0000187875,"h":0.000018963,"l":0.0000181658,"c":0.0000183045,"v":706255.551675,"t":1732024800}
+{"o":0.0000183045,"h":0.0000185473,"l":0.0000180227,"c":0.0000180604,"v":356570.3505769999,"t":1732028400}
+{"o":0.0000180604,"h":0.000018302,"l":0.0000177341,"c":0.0000180736,"v":720499.644449,"t":1732032000}
+{"o":0.0000180736,"h":0.0000182411,"l":0.0000178653,"c":0.0000180853,"v":74692.159558,"t":1732035600}
+{"o":0.0000180853,"h":0.0000182589,"l":0.0000171156,"c":0.0000174419,"v":1154474.2227790002,"t":1732039200}
+{"o":0.0000174419,"h":0.0000175757,"l":0.0000171811,"c":0.0000174801,"v":367498.798183,"t":1732042800}
+{"o":0.0000174801,"h":0.0000179075,"l":0.0000164503,"c":0.0000167812,"v":972143.765275,"t":1732046400}
+{"o":0.0000167812,"h":0.0000171572,"l":0.0000162715,"c":0.0000166177,"v":2007422.1746359998,"t":1732050000}
+{"o":0.0000166177,"h":0.0000169489,"l":0.0000164644,"c":0.0000166608,"v":152574.093725,"t":1732053600}
+{"o":0.0000166608,"h":0.0000168916,"l":0.0000164895,"c":0.000016654,"v":402628.780395,"t":1732057200}
+{"o":0.000016654,"h":0.000017061,"l":0.0000165482,"c":0.0000167773,"v":352497.099673,"t":1732060800}
+{"o":0.0000167773,"h":0.0000171747,"l":0.000016103,"c":0.0000163702,"v":976027.933944,"t":1732064400}
+{"o":0.0000163702,"h":0.0000165732,"l":0.00001282,"c":0.0000131988,"v":8324318.3112950036,"t":1732068000}
+{"o":0.0000131988,"h":0.0000138477,"l":0.0000123775,"c":0.0000127606,"v":4239106.6816669991,"t":1732071600}
+{"o":0.0000127606,"h":0.0000133989,"l":0.0000119515,"c":0.0000122986,"v":5164996.0613240013,"t":1732075200}
+{"o":0.0000122986,"h":0.0000132257,"l":0.0000111053,"c":0.0000130885,"v":9919732.3122320026,"t":1732078800}
+{"o":0.0000130885,"h":0.0000168588,"l":0.0000129809,"c":0.0000138243,"v":9113309.1367189996,"t":1732082400}
+{"o":0.0000138243,"h":0.0000138599,"l":0.0000128532,"c":0.0000129289,"v":1531412.8724509999,"t":1732086000}
+{"o":0.0000129289,"h":0.0000140277,"l":0.0000127336,"c":0.0000130557,"v":2476857.598214,"t":1732089600}
+{"o":0.0000130557,"h":0.0000134731,"l":0.0000130159,"c":0.0000132834,"v":1068065.5446500003,"t":1732093200}
+{"o":0.0000132834,"h":0.0000140917,"l":0.0000131322,"c":0.0000140128,"v":1361713.2687760005,"t":1732096800}
+{"o":0.0000140128,"h":0.0000141247,"l":0.0000126792,"c":0.0000130023,"v":1849868.5892690001,"t":1732100400}
+{"o":0.0000130023,"h":0.000014195,"l":0.0000129523,"c":0.0000139924,"v":2113535.1365040001,"t":1732104000}
+{"o":0.0000139924,"h":0.0000143414,"l":0.0000137071,"c":0.0000140705,"v":904909.1412830001,"t":1732107600}
+{"o":0.0000140705,"h":0.0000162683,"l":0.0000138401,"c":0.0000161113,"v":5220188.5029070023,"t":1732111200}
+{"o":0.0000161113,"h":0.0000163875,"l":0.0000143009,"c":0.000014529,"v":3425277.7395830005,"t":1732114800}
+{"o":0.000014529,"h":0.000015404,"l":0.0000144798,"c":0.0000152524,"v":1335922.4065189995,"t":1732118400}
+{"o":0.0000152524,"h":0.0000158789,"l":0.0000149809,"c":0.0000152265,"v":1410073.926434,"t":1732122000}
+{"o":0.0000152265,"h":0.0000153674,"l":0.000014417,"c":0.0000146095,"v":1256075.2156710001,"t":1732125600}
+{"o":0.0000146095,"h":0.0000149089,"l":0.000014592,"c":0.0000146707,"v":590352.0700920001,"t":1732129200}
+{"o":0.0000146707,"h":0.0000153724,"l":0.0000145222,"c":0.0000148055,"v":3892139.5059289993,"t":1732132800}
+{"o":0.0000148055,"h":0.0000151095,"l":0.0000146057,"c":0.0000149828,"v":228193.507399,"t":1732136400}
+{"o":0.0000149828,"h":0.0000150673,"l":0.0000145298,"c":0.0000148381,"v":1167990.116738,"t":1732140000}
+{"o":0.0000148381,"h":0.0000150664,"l":0.0000147728,"c":0.0000149509,"v":152814.735121,"t":1732143600}
+{"o":0.0000149509,"h":0.0000151353,"l":0.0000144538,"c":0.000014543,"v":702815.0141109999,"t":1732147200}
+{"o":0.000014543,"h":0.0000146358,"l":0.0000141049,"c":0.0000142437,"v":593727.340689,"t":1732150800}
+{"o":0.0000142437,"h":0.0000146544,"l":0.0000133406,"c":0.0000138402,"v":1060787.3520189999,"t":1732154400}
+{"o":0.0000138402,"h":0.0000141473,"l":0.0000135557,"c":0.0000138951,"v":226652.81989,"t":1732158000}
+{"o":0.0000138951,"h":0.0000139486,"l":0.0000130748,"c":0.0000132442,"v":1187693.0763409999,"t":1732161600}
+{"o":0.0000132442,"h":0.0000133776,"l":0.0000127826,"c":0.0000129292,"v":1396074.4540909997,"t":1732165200}
+{"o":0.0000129292,"h":0.0000130602,"l":0.0000125054,"c":0.0000126167,"v":815657.9333140001,"t":1732168800}
+{"o":0.0000126167,"h":0.0000133145,"l":0.0000123687,"c":0.0000130851,"v":756381.5930069998,"t":1732172400}
+{"o":0.0000130851,"h":0.0000133658,"l":0.0000129352,"c":0.0000132981,"v":580443.797793,"t":1732176000}
+{"o":0.0000132981,"h":0.0000133827,"l":0.0000123621,"c":0.0000124761,"v":1809561.2717710002,"t":1732179600}
+{"o":0.0000124761,"h":0.0000131778,"l":0.0000122973,"c":0.0000130422,"v":1795394.4431879998,"t":1732183200}
+{"o":0.0000130422,"h":0.0000138165,"l":0.0000130068,"c":0.0000134542,"v":1806066.055747,"t":1732186800}
+{"o":0.0000134542,"h":0.0000139138,"l":0.0000129124,"c":0.0000137464,"v":2280213.0857159998,"t":1732190400}
+{"o":0.0000137464,"h":0.000015705,"l":0.0000128798,"c":0.0000154533,"v":14062942.4331110064,"t":1732194000}
+{"o":0.0000154533,"h":0.0000158126,"l":0.0000141275,"c":0.0000152675,"v":8129493.3788300026,"t":1732197600}
+{"o":0.0000152675,"h":0.0000157617,"l":0.0000143576,"c":0.0000148146,"v":1298863.0419819995,"t":1732201200}
+{"o":0.0000148146,"h":0.0000149603,"l":0.0000141972,"c":0.000014305,"v":569332.690302,"t":1732204800}
+{"o":0.000014305,"h":0.0000148901,"l":0.0000140608,"c":0.0000145872,"v":212759.017141,"t":1732208400}
+{"o":0.0000145872,"h":0.0000146563,"l":0.0000140081,"c":0.0000141325,"v":816358.876997,"t":1732212000}
+{"o":0.0000141325,"h":0.0000145073,"l":0.0000139477,"c":0.0000142474,"v":221425.216218,"t":1732215600}
+{"o":0.0000142474,"h":0.0000145237,"l":0.0000140248,"c":0.0000142267,"v":598064.1562579999,"t":1732219200}
+{"o":0.0000142267,"h":0.000014357,"l":0.0000140777,"c":0.0000142121,"v":120538.455969,"t":1732222800}
+{"o":0.0000142121,"h":0.0000142132,"l":0.0000134683,"c":0.0000135717,"v":1085640.4957919999,"t":1732226400}
+{"o":0.0000135717,"h":0.0000136778,"l":0.0000133301,"c":0.0000134239,"v":665772.934183,"t":1732230000}
+{"o":0.0000134239,"h":0.0000136538,"l":0.0000130687,"c":0.0000133309,"v":754520.9892859999,"t":1732233600}
+{"o":0.0000133309,"h":0.0000136419,"l":0.0000131202,"c":0.0000135084,"v":739743.3046810001,"t":1732237200}
+{"o":0.0000135084,"h":0.0000138609,"l":0.0000130871,"c":0.0000134568,"v":1771806.5101690001,"t":1732240800}
+{"o":0.0000134568,"h":0.0000138813,"l":0.0000130619,"c":0.0000135338,"v":180391.850475,"t":1732244400}
+{"o":0.0000135338,"h":0.000014066,"l":0.0000134404,"c":0.0000139049,"v":1582940.6597179999,"t":1732248000}
+{"o":0.0000139049,"h":0.0000160491,"l":0.0000134195,"c":0.0000137883,"v":5841053.4479440013,"t":1732251600}
+{"o":0.0000137883,"h":0.0000139278,"l":0.0000135315,"c":0.0000136732,"v":198693.861087,"t":1732255200}
+{"o":0.0000136732,"h":0.0000138279,"l":0.00001354,"c":0.000013784,"v":554577.140549,"t":1732258800}
+{"o":0.000013784,"h":0.000013956,"l":0.0000136784,"c":0.0000138193,"v":202722.040289,"t":1732262400}
+{"o":0.0000138193,"h":0.0000141107,"l":0.0000136592,"c":0.0000137444,"v":723496.0972750001,"t":1732266000}
+{"o":0.0000137444,"h":0.0000138395,"l":0.0000135615,"c":0.0000137316,"v":120938.396334,"t":1732269600}
+{"o":0.0000137316,"h":0.0000137841,"l":0.0000125672,"c":0.0000125889,"v":1871606.3879810006,"t":1732273200}
+{"o":0.0000125889,"h":0.0000126286,"l":0.0000122241,"c":0.0000122699,"v":802431.0923800002,"t":1732276800}
+{"o":0.0000122699,"h":0.0000126224,"l":0.0000118,"c":0.0000120528,"v":464221.551889,"t":1732280400}
+{"o":0.0000120528,"h":0.0000122195,"l":0.0000113875,"c":0.0000117571,"v":3491931.9320439999,"t":1732284000}
+{"o":0.0000117571,"h":0.0000121733,"l":0.0000115735,"c":0.0000120059,"v":448770.918583,"t":1732287600}
+{"o":0.0000120059,"h":0.0000130528,"l":0.0000119372,"c":0.0000129258,"v":2314074.551579,"t":1732291200}
+{"o":0.0000129258,"h":0.0000131733,"l":0.0000126503,"c":0.0000130525,"v":1561760.9168529999,"t":1732294800}
+{"o":0.0000130525,"h":0.0000146739,"l":0.0000130234,"c":0.0000137675,"v":3658525.2167719998,"t":1732298400}
+{"o":0.0000137675,"h":0.0000138888,"l":0.0000129239,"c":0.000013,"v":1373867.420161,"t":1732302000}
+{"o":0.000013,"h":0.0000131366,"l":0.0000124366,"c":0.0000124837,"v":874493.977309,"t":1732305600}
+{"o":0.0000124837,"h":0.0000125608,"l":0.000011823,"c":0.0000123468,"v":1981205.7805549996,"t":1732309200}
+{"o":0.0000123468,"h":0.0000124877,"l":0.0000114171,"c":0.0000120049,"v":4563995.3880169997,"t":1732312800}
+{"o":0.0000120049,"h":0.0000121608,"l":0.0000118733,"c":0.0000120009,"v":76875.31581,"t":1732316400}
+{"o":0.0000120009,"h":0.0000122125,"l":0.0000114133,"c":0.0000115153,"v":1098046.8781599998,"t":1732320000}
+{"o":0.0000115153,"h":0.0000116795,"l":0.0000112662,"c":0.0000115163,"v":1465835.604235,"t":1732323600}
+{"o":0.0000115163,"h":0.0000118686,"l":0.0000115129,"c":0.0000116863,"v":594542.7744760001,"t":1732327200}
+{"o":0.0000116863,"h":0.0000119394,"l":0.0000115462,"c":0.0000117668,"v":104003.531666,"t":1732330800}
+{"o":0.0000117668,"h":0.0000162688,"l":0.0000114162,"c":0.0000152399,"v":10683178.5894990023,"t":1732334400}
+{"o":0.0000152399,"h":0.0000158704,"l":0.0000147042,"c":0.0000149904,"v":1582215.5547759996,"t":1732338000}
+{"o":0.0000149904,"h":0.0000151898,"l":0.0000144745,"c":0.0000145392,"v":908250.154842,"t":1732341600}
+{"o":0.0000145392,"h":0.0000146849,"l":0.0000132601,"c":0.0000133972,"v":1530058.2702629995,"t":1732345200}
+{"o":0.0000133972,"h":0.0000139651,"l":0.0000133366,"c":0.0000135582,"v":910839.6836379998,"t":1732348800}
+{"o":0.0000135582,"h":0.0000135956,"l":0.0000132947,"c":0.0000133371,"v":415122.6415260001,"t":1732352400}
+{"o":0.0000133371,"h":0.0000134473,"l":0.0000130322,"c":0.0000134338,"v":887853.6435789999,"t":1732356000}
+{"o":0.0000134338,"h":0.0000135399,"l":0.0000132787,"c":0.0000133456,"v":57443.666259,"t":1732359600}
+{"o":0.0000133456,"h":0.000013479,"l":0.0000127628,"c":0.0000133214,"v":1933777.2770789994,"t":1732363200}
+{"o":0.0000133214,"h":0.0000135119,"l":0.0000126495,"c":0.0000128337,"v":1051830.3824449999,"t":1732366800}
+{"o":0.0000128337,"h":0.0000149447,"l":0.0000125555,"c":0.0000139996,"v":5703622.6564710019,"t":1732370400}
+{"o":0.0000139996,"h":0.0000158839,"l":0.0000136968,"c":0.0000140307,"v":5526898.9424530007,"t":1732374000}
+{"o":0.0000140307,"h":0.0000143028,"l":0.0000134666,"c":0.0000136776,"v":694842.768404,"t":1732377600}
+{"o":0.0000136776,"h":0.0000137783,"l":0.000013256,"c":0.0000134976,"v":559612.8964689999,"t":1732381200}
+{"o":0.0000134976,"h":0.0000136063,"l":0.0000130071,"c":0.0000134083,"v":1401111.804033,"t":1732384800}
+{"o":0.0000134083,"h":0.0000136338,"l":0.0000132799,"c":0.0000134019,"v":274106.96268,"t":1732388400}
+{"o":0.0000134019,"h":0.0000136835,"l":0.0000132979,"c":0.0000134851,"v":257061.615764,"t":1732392000}
+{"o":0.0000134851,"h":0.0000135696,"l":0.0000127969,"c":0.0000128997,"v":1329697.7751429998,"t":1732395600}
+{"o":0.0000128997,"h":0.0000129543,"l":0.0000127318,"c":0.0000128694,"v":300872.303495,"t":1732399200}
+{"o":0.0000128694,"h":0.0000129744,"l":0.0000127486,"c":0.0000128568,"v":298179.641681,"t":1732402800}
+{"o":0.0000128568,"h":0.0000131216,"l":0.0000126842,"c":0.000012937,"v":119809.460492,"t":1732406400}
+{"o":0.000012937,"h":0.0000130814,"l":0.0000128282,"c":0.0000128826,"v":239505.824428,"t":1732410000}
+{"o":0.0000128826,"h":0.0000137367,"l":0.000012666,"c":0.0000135438,"v":2794078.0970239998,"t":1732413600}
+{"o":0.0000135438,"h":0.0000136043,"l":0.000013169,"c":0.0000132312,"v":377148.78052,"t":1732417200}
+{"o":0.0000132312,"h":0.0000141368,"l":0.0000131993,"c":0.0000140648,"v":1279706.0572570001,"t":1732420800}
+{"o":0.0000140648,"h":0.0000143651,"l":0.0000136032,"c":0.0000138064,"v":949540.594824,"t":1732424400}
+{"o":0.0000138064,"h":0.0000153154,"l":0.0000132871,"c":0.0000137806,"v":5166204.680493,"t":1732428000}
+{"o":0.0000137806,"h":0.0000139194,"l":0.0000134985,"c":0.0000136507,"v":881935.9685799999,"t":1732431600}
+{"o":0.0000136507,"h":0.0000140435,"l":0.0000136425,"c":0.0000139455,"v":472027.9495870001,"t":1732435200}
+{"o":0.0000139455,"h":0.0000141266,"l":0.000013881,"c":0.0000139834,"v":428459.373135,"t":1732438800}
+{"o":0.0000139834,"h":0.0000146747,"l":0.0000135854,"c":0.0000138028,"v":2057764.701471,"t":1732442400}
+{"o":0.0000138028,"h":0.00001416,"l":0.0000137031,"c":0.0000139662,"v":302616.966957,"t":1732446000}
+{"o":0.0000139662,"h":0.0000148041,"l":0.0000128904,"c":0.0000138386,"v":3907394.3042930001,"t":1732449600}
+{"o":0.0000138386,"h":0.0000140467,"l":0.0000135646,"c":0.0000138069,"v":265986.544485,"t":1732453200}
+{"o":0.0000138069,"h":0.0000140804,"l":0.0000136198,"c":0.0000136957,"v":147301.857351,"t":1732456800}
+{"o":0.0000136957,"h":0.0000140665,"l":0.0000133359,"c":0.0000135654,"v":967627.9383759999,"t":1732460400}
+{"o":0.0000135654,"h":0.0000137904,"l":0.0000129738,"c":0.000013067,"v":1958772.0448109999,"t":1732464000}
+{"o":0.000013067,"h":0.00001326,"l":0.0000129488,"c":0.000013092,"v":131427.559168,"t":1732467600}
+{"o":0.000013092,"h":0.0000132918,"l":0.0000128968,"c":0.0000130463,"v":419536.9086889999,"t":1732471200}
+{"o":0.0000130463,"h":0.0000132144,"l":0.0000124545,"c":0.0000126023,"v":1160603.3709640002,"t":1732474800}
+{"o":0.0000126023,"h":0.0000131319,"l":0.0000124568,"c":0.000012951,"v":960728.906088,"t":1732478400}
+{"o":0.000012951,"h":0.0000130866,"l":0.0000129184,"c":0.0000130042,"v":33809.405954,"t":1732482000}
+{"o":0.0000130042,"h":0.0000132368,"l":0.0000128356,"c":0.0000130929,"v":83558.173054,"t":1732485600}
+{"o":0.0000130929,"h":0.0000132079,"l":0.0000129415,"c":0.0000130919,"v":68061.650505,"t":1732489200}
+{"o":0.0000130919,"h":0.0000146097,"l":0.0000128767,"c":0.0000131126,"v":4213161.2099609999,"t":1732492800}
+{"o":0.0000131126,"h":0.0000133983,"l":0.000012811,"c":0.0000130642,"v":561187.974881,"t":1732496400}
+{"o":0.0000130642,"h":0.0000133023,"l":0.0000128966,"c":0.0000130285,"v":471273.5656440001,"t":1732500000}
+{"o":0.0000130285,"h":0.0000138393,"l":0.000012885,"c":0.000013469,"v":2116721.7571660001,"t":1732503600}
+{"o":0.000013469,"h":0.0000135929,"l":0.0000131419,"c":0.0000134897,"v":1466189.1108670002,"t":1732507200}
+{"o":0.0000134897,"h":0.0000135078,"l":0.0000132714,"c":0.0000133319,"v":185413.318296,"t":1732510800}
+{"o":0.0000133319,"h":0.0000137016,"l":0.0000132807,"c":0.0000135309,"v":624455.568762,"t":1732514400}
+{"o":0.0000135309,"h":0.0000147595,"l":0.0000134157,"c":0.0000140122,"v":2289675.0348339994,"t":1732518000}
+{"o":0.0000140122,"h":0.0000141286,"l":0.0000139124,"c":0.0000140329,"v":62789.264804,"t":1732521600}
+{"o":0.0000140329,"h":0.0000157356,"l":0.0000138541,"c":0.0000142212,"v":5076874.5114469985,"t":1732525200}
+{"o":0.0000142212,"h":0.0000144293,"l":0.0000134983,"c":0.0000135939,"v":786695.3904710001,"t":1732528800}
+{"o":0.0000135939,"h":0.0000139115,"l":0.0000134232,"c":0.0000136937,"v":774060.7483879999,"t":1732532400}
+{"o":0.0000136937,"h":0.0000138584,"l":0.0000128765,"c":0.0000129486,"v":1596630.4740559997,"t":1732536000}
+{"o":0.0000129486,"h":0.0000134104,"l":0.000012917,"c":0.000013224,"v":1254937.7473419998,"t":1732539600}
+{"o":0.000013224,"h":0.0000136084,"l":0.0000111484,"c":0.0000131668,"v":13992190.0260930005,"t":1732543200}
+{"o":0.0000131668,"h":0.0000136766,"l":0.000012667,"c":0.0000131167,"v":1437818.6528269998,"t":1732546800}
+{"o":0.0000131167,"h":0.0000133178,"l":0.0000127673,"c":0.0000129418,"v":386059.224216,"t":1732550400}
+{"o":0.0000129418,"h":0.0000132753,"l":0.0000126133,"c":0.0000129245,"v":283507.5615340001,"t":1732554000}
+{"o":0.0000129245,"h":0.0000144167,"l":0.0000128066,"c":0.0000134991,"v":3532682.7343909997,"t":1732557600}
+{"o":0.0000134991,"h":0.0000138657,"l":0.0000133437,"c":0.0000135894,"v":155446.19609,"t":1732561200}
+{"o":0.0000135894,"h":0.0000137331,"l":0.0000134181,"c":0.0000135096,"v":3787.190329,"t":1732564800}
+{"o":0.0000135096,"h":0.0000138626,"l":0.000013354,"c":0.0000134854,"v":266496.560011,"t":1732568400}
+{"o":0.0000134854,"h":0.0000139552,"l":0.0000132064,"c":0.0000135532,"v":197106.104165,"t":1732572000}
+{"o":0.0000135532,"h":0.0000139216,"l":0.0000133434,"c":0.0000136517,"v":473870.600408,"t":1732575600}
+{"o":0.0000136517,"h":0.000014189,"l":0.0000133972,"c":0.0000140733,"v":541972.456354,"t":1732579200}
+{"o":0.0000140733,"h":0.0000143903,"l":0.0000138846,"c":0.0000140528,"v":1164784.8851779997,"t":1732582800}
+{"o":0.0000140528,"h":0.0000143329,"l":0.0000139331,"c":0.0000141809,"v":397706.815275,"t":1732586400}
+{"o":0.0000141809,"h":0.0000147884,"l":0.0000140307,"c":0.0000146032,"v":1062385.0272959997,"t":1732590000}
+{"o":0.0000146032,"h":0.0000151744,"l":0.0000145384,"c":0.0000150884,"v":763696.8756060002,"t":1732593600}
+{"o":0.0000150884,"h":0.000015131,"l":0.0000140923,"c":0.0000141858,"v":1470754.3310860002,"t":1732597200}
+{"o":0.0000141858,"h":0.000014398,"l":0.0000140358,"c":0.0000141162,"v":181844.857218,"t":1732600800}
+{"o":0.0000141162,"h":0.0000143736,"l":0.0000139253,"c":0.0000140913,"v":100772.347588,"t":1732604400}
+{"o":0.0000140913,"h":0.0000144436,"l":0.0000132886,"c":0.0000140931,"v":2822470.46587,"t":1732608000}
+{"o":0.0000140931,"h":0.0000146796,"l":0.0000138586,"c":0.0000145712,"v":476028.490669,"t":1732611600}
+{"o":0.0000145712,"h":0.0000150218,"l":0.0000131684,"c":0.0000143264,"v":2950176.3579100003,"t":1732615200}
+{"o":0.0000143264,"h":0.000014668,"l":0.0000140931,"c":0.0000141348,"v":41576.687802,"t":1732618800}
+{"o":0.0000141348,"h":0.0000145544,"l":0.0000140004,"c":0.0000143191,"v":289002.683909,"t":1732622400}
+{"o":0.0000143191,"h":0.0000144643,"l":0.0000141077,"c":0.0000142879,"v":163259.37686,"t":1732626000}
+{"o":0.0000142879,"h":0.0000144926,"l":0.0000138329,"c":0.0000140779,"v":871818.5845680003,"t":1732629600}
+{"o":0.0000140779,"h":0.000016219,"l":0.0000130314,"c":0.0000154069,"v":7613813.1928330017,"t":1732633200}
+{"o":0.0000154069,"h":0.0000173441,"l":0.0000147776,"c":0.0000169698,"v":3205403.7093619988,"t":1732636800}
+{"o":0.0000169698,"h":0.0000187653,"l":0.0000163333,"c":0.0000167223,"v":8968269.0104140025,"t":1732640400}
+{"o":0.0000167223,"h":0.000017223,"l":0.000016052,"c":0.0000166031,"v":779999.937573,"t":1732644000}
+{"o":0.0000166031,"h":0.0000169515,"l":0.000016357,"c":0.0000165311,"v":183900.424896,"t":1732647600}
+{"o":0.0000165311,"h":0.0000173258,"l":0.0000153042,"c":0.0000153771,"v":1991339.1015429995,"t":1732651200}
+{"o":0.0000153771,"h":0.0000155014,"l":0.0000150774,"c":0.0000153845,"v":296300.531287,"t":1732654800}
+{"o":0.0000153845,"h":0.0000155299,"l":0.0000149943,"c":0.0000153587,"v":742706.0727690003,"t":1732658400}
+{"o":0.0000153587,"h":0.0000160779,"l":0.0000151988,"c":0.000015916,"v":693804.4520260001,"t":1732662000}
+{"o":0.000015916,"h":0.0000160147,"l":0.0000154681,"c":0.0000157636,"v":233228.32524,"t":1732665600}
+{"o":0.0000157636,"h":0.0000159919,"l":0.0000153402,"c":0.0000153605,"v":460023.201545,"t":1732669200}
+{"o":0.0000153605,"h":0.0000165739,"l":0.0000151725,"c":0.0000161475,"v":2344762.8888009996,"t":1732672800}
+{"o":0.0000161475,"h":0.0000164107,"l":0.0000160966,"c":0.0000163244,"v":137094.13949,"t":1732676400}
+{"o":0.0000163244,"h":0.0000167228,"l":0.0000161676,"c":0.0000165742,"v":66647.768407,"t":1732680000}
+{"o":0.0000165742,"h":0.0000167508,"l":0.0000151835,"c":0.0000152711,"v":1461921.4389270002,"t":1732683600}
+{"o":0.0000152711,"h":0.0000155438,"l":0.0000150077,"c":0.0000153164,"v":21417.075343,"t":1732687200}
+{"o":0.0000153164,"h":0.0000155737,"l":0.0000150265,"c":0.0000152981,"v":302938.4376540001,"t":1732690800}
+{"o":0.0000152981,"h":0.0000153882,"l":0.0000152532,"c":0.0000153559,"v":0.0,"t":1732694400}
+{"o":0.0000153559,"h":0.0000154892,"l":0.0000148351,"c":0.0000149083,"v":462315.1857959999,"t":1732698000}
+{"o":0.0000149083,"h":0.0000150387,"l":0.0000144083,"c":0.0000145348,"v":474810.845976,"t":1732701600}
+{"o":0.0000145348,"h":0.0000154733,"l":0.000014324,"c":0.000015299,"v":3457276.5306249997,"t":1732705200}
+{"o":0.000015299,"h":0.0000155268,"l":0.0000149611,"c":0.0000153645,"v":1049568.4968300001,"t":1732708800}
+{"o":0.0000153645,"h":0.000015608,"l":0.0000151262,"c":0.0000153585,"v":202661.002906,"t":1732712400}
+{"o":0.0000153585,"h":0.0000156707,"l":0.0000150543,"c":0.0000154772,"v":650083.56379,"t":1732716000}
+{"o":0.0000154772,"h":0.0000157089,"l":0.0000152276,"c":0.0000154721,"v":162927.848706,"t":1732719600}
+{"o":0.0000154721,"h":0.0000156311,"l":0.0000137091,"c":0.0000141176,"v":3063046.825923,"t":1732723200}
+{"o":0.0000141176,"h":0.0000146241,"l":0.0000135886,"c":0.0000142759,"v":2143489.031523,"t":1732726800}
+{"o":0.0000142759,"h":0.0000144581,"l":0.0000139202,"c":0.0000140394,"v":306992.3603729999,"t":1732730400}
+{"o":0.0000140394,"h":0.0000142678,"l":0.0000135136,"c":0.000013624,"v":949369.4308190002,"t":1732734000}
+{"o":0.000013624,"h":0.0000148993,"l":0.0000133986,"c":0.0000145344,"v":1562323.6921020004,"t":1732737600}
+{"o":0.0000145344,"h":0.0000148025,"l":0.0000143805,"c":0.0000145569,"v":75700.413539,"t":1732741200}
+{"o":0.0000145569,"h":0.0000148488,"l":0.0000144326,"c":0.0000145722,"v":191774.288855,"t":1732744800}
+{"o":0.0000145722,"h":0.0000146472,"l":0.0000142108,"c":0.0000145444,"v":609745.3034930001,"t":1732748400}
+{"o":0.0000145444,"h":0.0000156729,"l":0.0000142877,"c":0.0000153259,"v":2518289.7857209994,"t":1732752000}
+{"o":0.0000153259,"h":0.0000155106,"l":0.0000145375,"c":0.0000152191,"v":2611025.5556219993,"t":1732755600}
+{"o":0.0000152191,"h":0.0000154574,"l":0.0000148067,"c":0.0000150276,"v":375544.8649030001,"t":1732759200}
+{"o":0.0000150276,"h":0.0000154479,"l":0.000014967,"c":0.0000152815,"v":569861.198631,"t":1732762800}
+{"o":0.0000152815,"h":0.0000154542,"l":0.0000151153,"c":0.000015248,"v":36067.540586,"t":1732766400}
+{"o":0.000015248,"h":0.0000154928,"l":0.0000149968,"c":0.0000151572,"v":172587.006796,"t":1732770000}
+{"o":0.0000151572,"h":0.0000152658,"l":0.0000151268,"c":0.000015157,"v":0.0,"t":1732773600}
+{"o":0.000015157,"h":0.0000155159,"l":0.0000150845,"c":0.0000153391,"v":105936.325339,"t":1732777200}
+{"o":0.0000153391,"h":0.0000154537,"l":0.0000151908,"c":0.0000152246,"v":102331.240139,"t":1732780800}
+{"o":0.0000152246,"h":0.0000155703,"l":0.00001521,"c":0.0000155191,"v":254012.51659,"t":1732784400}
+{"o":0.0000155191,"h":0.0000157113,"l":0.0000153589,"c":0.0000155297,"v":258275.90695,"t":1732788000}
+{"o":0.0000155297,"h":0.0000156274,"l":0.0000153959,"c":0.0000154393,"v":26078.001668,"t":1732791600}
+{"o":0.0000154393,"h":0.0000158431,"l":0.0000153937,"c":0.0000155104,"v":331784.279483,"t":1732795200}
+{"o":0.0000155104,"h":0.0000157725,"l":0.0000153777,"c":0.0000155062,"v":199200.231668,"t":1732798800}
+{"o":0.0000155062,"h":0.0000162673,"l":0.0000152678,"c":0.0000156728,"v":1976280.1746709999,"t":1732802400}
+{"o":0.0000156728,"h":0.0000159413,"l":0.0000154905,"c":0.0000157131,"v":339044.773905,"t":1732806000}
+{"o":0.0000157131,"h":0.0000157898,"l":0.0000146852,"c":0.000015593,"v":2386747.7334869998,"t":1732809600}
+{"o":0.000015593,"h":0.0000157022,"l":0.0000154841,"c":0.0000156451,"v":159571.563197,"t":1732813200}
+{"o":0.0000156451,"h":0.0000156833,"l":0.0000154656,"c":0.0000155594,"v":132103.831614,"t":1732816800}
+{"o":0.0000155594,"h":0.0000158461,"l":0.0000153741,"c":0.0000157887,"v":558442.02118,"t":1732820400}
+{"o":0.0000157887,"h":0.0000159165,"l":0.0000154564,"c":0.0000155372,"v":381445.657322,"t":1732824000}
+{"o":0.0000155372,"h":0.0000156082,"l":0.0000154264,"c":0.0000155512,"v":23621.684101,"t":1732827600}
+{"o":0.0000155512,"h":0.0000157937,"l":0.0000154049,"c":0.0000155763,"v":95179.466259,"t":1732831200}
+{"o":0.0000155763,"h":0.000015687,"l":0.000015489,"c":0.0000155378,"v":33258.534086,"t":1732834800}
+{"o":0.0000155378,"h":0.0000156116,"l":0.0000153969,"c":0.0000155176,"v":304859.552064,"t":1732838400}
+{"o":0.0000155176,"h":0.0000156721,"l":0.0000153135,"c":0.0000153827,"v":506590.482775,"t":1732842000}
+{"o":0.0000153827,"h":0.0000156379,"l":0.0000150946,"c":0.0000153443,"v":6539.175758,"t":1732845600}
+{"o":0.0000153443,"h":0.000015534,"l":0.000015134,"c":0.0000152253,"v":277797.281693,"t":1732849200}
+{"o":0.0000152253,"h":0.000015478,"l":0.0000151988,"c":0.0000154046,"v":223977.54004,"t":1732852800}
+{"o":0.0000154046,"h":0.0000156729,"l":0.0000149371,"c":0.0000152116,"v":897386.915794,"t":1732856400}
+{"o":0.0000152116,"h":0.0000153002,"l":0.0000150682,"c":0.0000151741,"v":367960.165727,"t":1732860000}
+{"o":0.0000151741,"h":0.0000154942,"l":0.000015025,"c":0.0000153972,"v":564186.926364,"t":1732863600}
+{"o":0.0000153972,"h":0.0000154725,"l":0.0000151789,"c":0.0000152524,"v":159571.510479,"t":1732867200}
+{"o":0.0000152524,"h":0.0000154353,"l":0.000015064,"c":0.0000152394,"v":315890.99572,"t":1732870800}
+{"o":0.0000152394,"h":0.0000152699,"l":0.0000151301,"c":0.0000151698,"v":38668.0,"t":1732874400}
+{"o":0.0000151698,"h":0.000015442,"l":0.0000149397,"c":0.0000152047,"v":211649.760806,"t":1732878000}
+{"o":0.0000152047,"h":0.000015399,"l":0.0000148687,"c":0.0000151392,"v":135971.875633,"t":1732881600}
+{"o":0.0000151392,"h":0.0000153264,"l":0.0000149576,"c":0.0000151717,"v":970857.2967960001,"t":1732885200}
+{"o":0.0000151717,"h":0.0000155907,"l":0.0000149947,"c":0.0000152066,"v":1562473.0702860001,"t":1732888800}
+{"o":0.0000152066,"h":0.0000154247,"l":0.0000140607,"c":0.0000142309,"v":1671515.0697040001,"t":1732892400}
+{"o":0.0000142309,"h":0.0000151528,"l":0.0000140971,"c":0.0000151156,"v":1706796.518439,"t":1732896000}
+{"o":0.0000151156,"h":0.0000152903,"l":0.0000148339,"c":0.0000152253,"v":2277971.4651299999,"t":1732899600}
+{"o":0.0000152253,"h":0.0000152662,"l":0.000015081,"c":0.000015138,"v":24592.934402,"t":1732903200}
+{"o":0.000015138,"h":0.0000153694,"l":0.0000151087,"c":0.0000152751,"v":61896.498404,"t":1732906800}
+{"o":0.0000152751,"h":0.0000153679,"l":0.0000149289,"c":0.0000150869,"v":351196.9065780001,"t":1732910400}
+{"o":0.0000150869,"h":0.0000153419,"l":0.0000149664,"c":0.0000151533,"v":175373.259481,"t":1732914000}
+{"o":0.0000151533,"h":0.0000156017,"l":0.0000150599,"c":0.0000155636,"v":455748.813298,"t":1732917600}
+{"o":0.0000155636,"h":0.0000159278,"l":0.0000152983,"c":0.0000153899,"v":801153.618472,"t":1732921200}
+{"o":0.0000153899,"h":0.0000156186,"l":0.000015294,"c":0.0000154699,"v":186671.149586,"t":1732924800}
+{"o":0.0000154699,"h":0.0000157479,"l":0.0000152934,"c":0.0000155604,"v":164838.118355,"t":1732928400}
+{"o":0.0000155604,"h":0.000015577,"l":0.0000150455,"c":0.0000150902,"v":594960.542942,"t":1732932000}
+{"o":0.0000150902,"h":0.0000155182,"l":0.0000150083,"c":0.0000153265,"v":325247.764923,"t":1732935600}
+{"o":0.0000153265,"h":0.0000154346,"l":0.0000151944,"c":0.000015252,"v":85464.008631,"t":1732939200}
+{"o":0.000015252,"h":0.0000153741,"l":0.0000151294,"c":0.0000151632,"v":20468.29999,"t":1732942800}
+{"o":0.0000151632,"h":0.0000154369,"l":0.0000150712,"c":0.0000153965,"v":27794.585859,"t":1732946400}
+{"o":0.0000153965,"h":0.0000156166,"l":0.0000151451,"c":0.00001547,"v":286823.744494,"t":1732950000}
+{"o":0.00001547,"h":0.0000155191,"l":0.0000152037,"c":0.000015276,"v":212972.064592,"t":1732953600}
+{"o":0.000015276,"h":0.0000153782,"l":0.0000151739,"c":0.000015323,"v":28180.668798,"t":1732957200}
+{"o":0.000015323,"h":0.0000155983,"l":0.0000149706,"c":0.0000152712,"v":219848.120042,"t":1732960800}
+{"o":0.0000152712,"h":0.0000162598,"l":0.0000149491,"c":0.0000158038,"v":2003261.669821,"t":1732964400}
+{"o":0.0000158038,"h":0.0000159199,"l":0.000014903,"c":0.0000150338,"v":1710926.8264119998,"t":1732968000}
+{"o":0.0000150338,"h":0.0000152753,"l":0.0000148706,"c":0.0000152657,"v":820297.5012429999,"t":1732971600}
+{"o":0.0000152657,"h":0.0000153718,"l":0.0000150478,"c":0.00001532,"v":372730.476312,"t":1732975200}
+{"o":0.00001532,"h":0.000015526,"l":0.0000152305,"c":0.0000153506,"v":433449.212333,"t":1732978800}
+{"o":0.0000153506,"h":0.00001547,"l":0.000015267,"c":0.0000153246,"v":160853.234048,"t":1732982400}
+{"o":0.0000153246,"h":0.0000154587,"l":0.000015282,"c":0.0000153129,"v":89263.859776,"t":1732986000}
+{"o":0.0000153129,"h":0.0000155521,"l":0.0000151647,"c":0.0000152659,"v":366050.737114,"t":1732989600}
+{"o":0.0000152659,"h":0.0000153978,"l":0.0000149876,"c":0.0000152677,"v":688137.141584,"t":1732993200}
+{"o":0.0000152677,"h":0.0000152983,"l":0.0000150714,"c":0.0000151901,"v":189177.738495,"t":1732996800}
+{"o":0.0000151901,"h":0.0000152837,"l":0.0000151042,"c":0.0000152084,"v":157862.207448,"t":1733000400}
+{"o":0.0000152084,"h":0.0000154013,"l":0.0000151057,"c":0.000015352,"v":247933.4630549999,"t":1733004000}
+{"o":0.000015352,"h":0.0000154207,"l":0.0000151725,"c":0.0000154028,"v":107077.683811,"t":1733007600}
+{"o":0.0000154028,"h":0.0000155499,"l":0.000015252,"c":0.000015406,"v":60101.240237,"t":1733011200}
+{"o":0.000015406,"h":0.0000155311,"l":0.0000151462,"c":0.0000154484,"v":665652.7199319999,"t":1733014800}
+{"o":0.0000154484,"h":0.0000158051,"l":0.0000151593,"c":0.0000156009,"v":568376.2803849999,"t":1733018400}
+{"o":0.0000156009,"h":0.0000157403,"l":0.0000150961,"c":0.0000155164,"v":1079517.671081,"t":1733022000}
+{"o":0.0000155164,"h":0.0000156199,"l":0.0000153467,"c":0.0000154071,"v":276185.543227,"t":1733025600}
+{"o":0.0000154071,"h":0.0000155666,"l":0.0000153491,"c":0.0000155135,"v":474004.426199,"t":1733029200}
+{"o":0.0000155135,"h":0.0000156631,"l":0.0000153904,"c":0.0000155431,"v":170468.96567,"t":1733032800}
+{"o":0.0000155431,"h":0.0000156309,"l":0.0000154043,"c":0.0000155323,"v":158972.392019,"t":1733036400}
+{"o":0.0000155323,"h":0.0000158144,"l":0.0000153044,"c":0.0000155175,"v":282083.926412,"t":1733040000}
+{"o":0.0000155175,"h":0.0000156187,"l":0.0000153842,"c":0.0000155305,"v":25935.463303,"t":1733043600}
+{"o":0.0000155305,"h":0.0000157454,"l":0.0000153119,"c":0.0000156278,"v":680917.7898889999,"t":1733047200}
+{"o":0.0000156278,"h":0.000015789,"l":0.0000155199,"c":0.0000155316,"v":247627.856776,"t":1733050800}
+{"o":0.0000155316,"h":0.0000156007,"l":0.000015458,"c":0.0000155048,"v":231874.773219,"t":1733054400}
+{"o":0.0000155048,"h":0.0000156209,"l":0.0000153269,"c":0.0000155091,"v":283127.478276,"t":1733058000}
+{"o":0.0000155091,"h":0.0000157697,"l":0.0000154038,"c":0.0000154403,"v":519019.767774,"t":1733061600}
+{"o":0.0000154403,"h":0.0000156952,"l":0.0000153613,"c":0.0000155135,"v":25161.947927,"t":1733065200}
+{"o":0.0000155135,"h":0.0000156326,"l":0.0000153657,"c":0.0000155703,"v":19332.870624,"t":1733068800}
+{"o":0.0000155703,"h":0.000015688,"l":0.0000152158,"c":0.0000155384,"v":952516.2138060001,"t":1733072400}
+{"o":0.0000155384,"h":0.0000156152,"l":0.0000151006,"c":0.000015487,"v":1678049.311676,"t":1733076000}
+{"o":0.000015487,"h":0.0000156225,"l":0.0000152313,"c":0.0000154365,"v":1098491.9276930001,"t":1733079600}
+{"o":0.0000154365,"h":0.0000157205,"l":0.0000153782,"c":0.0000155437,"v":513258.33136,"t":1733083200}
+{"o":0.0000155437,"h":0.0000155993,"l":0.0000152571,"c":0.0000154466,"v":915070.7379260001,"t":1733086800}
+{"o":0.0000154466,"h":0.0000156927,"l":0.0000149266,"c":0.0000153282,"v":2150198.1917900001,"t":1733090400}
+{"o":0.0000153282,"h":0.000015787,"l":0.0000151961,"c":0.0000156633,"v":487421.839335,"t":1733094000}
+{"o":0.0000156633,"h":0.0000159807,"l":0.000015433,"c":0.0000155662,"v":200314.639434,"t":1733097600}
+{"o":0.0000155662,"h":0.0000156821,"l":0.0000152186,"c":0.0000154742,"v":743346.0311549997,"t":1733101200}
+{"o":0.0000154742,"h":0.0000158327,"l":0.0000153093,"c":0.0000155807,"v":116916.511234,"t":1733104800}
+{"o":0.0000155807,"h":0.0000161185,"l":0.0000153865,"c":0.0000159563,"v":1155767.7788880004,"t":1733108400}
+{"o":0.0000159563,"h":0.0000162633,"l":0.0000158061,"c":0.0000159245,"v":394881.950913,"t":1733112000}
+{"o":0.0000159245,"h":0.0000163304,"l":0.0000155696,"c":0.0000160168,"v":2284644.4947529989,"t":1733115600}
+{"o":0.0000160168,"h":0.0000162508,"l":0.0000158764,"c":0.0000160557,"v":369439.816895,"t":1733119200}
+{"o":0.0000160557,"h":0.0000163233,"l":0.0000159532,"c":0.0000160481,"v":229268.597895,"t":1733122800}
+{"o":0.0000160481,"h":0.0000166781,"l":0.0000158801,"c":0.000016412,"v":316305.580969,"t":1733126400}
+{"o":0.000016412,"h":0.0000167757,"l":0.000016224,"c":0.0000164407,"v":178813.092314,"t":1733130000}
+{"o":0.0000164407,"h":0.0000168641,"l":0.0000155818,"c":0.0000163751,"v":1951415.3895859995,"t":1733133600}
+{"o":0.0000163751,"h":0.0000166691,"l":0.0000161753,"c":0.0000164778,"v":786508.134025,"t":1733137200}
+{"o":0.0000164778,"h":0.0000167948,"l":0.0000162429,"c":0.0000165222,"v":69774.185737,"t":1733140800}
+{"o":0.0000165222,"h":0.0000168243,"l":0.0000162236,"c":0.0000164167,"v":112892.269736,"t":1733144400}
+{"o":0.0000164167,"h":0.0000165735,"l":0.0000158589,"c":0.0000161952,"v":1455748.9351730002,"t":1733148000}
+{"o":0.0000161952,"h":0.0000165369,"l":0.0000157809,"c":0.0000161181,"v":257971.891592,"t":1733151600}
+{"o":0.0000161181,"h":0.0000165636,"l":0.0000158033,"c":0.0000161931,"v":485250.565226,"t":1733155200}
+{"o":0.0000161931,"h":0.0000170051,"l":0.0000159913,"c":0.000016611,"v":634677.4770559999,"t":1733158800}
+{"o":0.000016611,"h":0.0000168742,"l":0.000016206,"c":0.0000164527,"v":274403.9469259999,"t":1733162400}
+{"o":0.0000164527,"h":0.0000170558,"l":0.0000162292,"c":0.0000166764,"v":1181717.5608419997,"t":1733166000}
+{"o":0.0000166764,"h":0.0000171719,"l":0.0000165627,"c":0.0000167216,"v":339389.178833,"t":1733169600}
+{"o":0.0000167216,"h":0.0000171168,"l":0.000016372,"c":0.0000169922,"v":523077.179698,"t":1733173200}
+{"o":0.0000169922,"h":0.0000171586,"l":0.000016056,"c":0.0000163721,"v":1445125.6343119999,"t":1733176800}
+{"o":0.0000163721,"h":0.0000164173,"l":0.0000160971,"c":0.0000162288,"v":363305.827962,"t":1733180400}
+{"o":0.0000162288,"h":0.0000164338,"l":0.000016092,"c":0.0000162113,"v":195974.965614,"t":1733184000}
+{"o":0.0000162113,"h":0.0000164374,"l":0.0000160518,"c":0.000016369,"v":196585.159207,"t":1733187600}
+{"o":0.000016369,"h":0.0000167032,"l":0.0000158386,"c":0.000015912,"v":450999.093832,"t":1733191200}
+{"o":0.000015912,"h":0.0000159915,"l":0.0000156071,"c":0.0000157322,"v":110714.909078,"t":1733194800}
+{"o":0.0000157322,"h":0.0000162022,"l":0.0000156331,"c":0.0000158905,"v":692565.740685,"t":1733198400}
+{"o":0.0000158905,"h":0.0000164026,"l":0.0000158585,"c":0.0000160655,"v":922707.8149350001,"t":1733202000}
+{"o":0.0000160655,"h":0.000016423,"l":0.0000158658,"c":0.0000162855,"v":101205.058016,"t":1733205600}
+{"o":0.0000162855,"h":0.0000164641,"l":0.0000158121,"c":0.0000159672,"v":1193596.7466899999,"t":1733209200}
+{"o":0.0000159672,"h":0.0000161814,"l":0.0000158533,"c":0.0000160448,"v":63270.3883,"t":1733212800}
+{"o":0.0000160448,"h":0.00001624,"l":0.0000150079,"c":0.0000153486,"v":1339528.0002330004,"t":1733216400}
+{"o":0.0000153486,"h":0.0000155911,"l":0.0000151033,"c":0.0000152906,"v":50861.402889,"t":1733220000}
+{"o":0.0000152906,"h":0.0000153922,"l":0.0000150827,"c":0.0000152175,"v":44025.473092,"t":1733223600}
+{"o":0.0000152175,"h":0.0000155017,"l":0.0000151129,"c":0.0000153276,"v":29114.822932,"t":1733227200}
+{"o":0.0000153276,"h":0.000015919,"l":0.0000148256,"c":0.0000152561,"v":183898.079015,"t":1733230800}
+{"o":0.0000152561,"h":0.0000163413,"l":0.0000141952,"c":0.0000152422,"v":2709887.4176980006,"t":1733234400}
+{"o":0.0000152422,"h":0.0000157644,"l":0.0000151058,"c":0.0000154796,"v":612887.2776649999,"t":1733238000}
+{"o":0.0000154796,"h":0.0000155966,"l":0.0000149638,"c":0.0000151621,"v":436257.4074459999,"t":1733241600}
+{"o":0.0000151621,"h":0.0000154306,"l":0.0000148791,"c":0.0000149143,"v":361640.4002009999,"t":1733245200}
+{"o":0.0000149143,"h":0.0000155486,"l":0.0000145423,"c":0.0000152505,"v":850976.949624,"t":1733248800}
+{"o":0.0000152505,"h":0.0000154164,"l":0.0000150511,"c":0.000015159,"v":55777.574931,"t":1733252400}
+{"o":0.000015159,"h":0.0000152663,"l":0.0000150248,"c":0.0000151873,"v":110412.188499,"t":1733256000}
+{"o":0.0000151873,"h":0.0000159314,"l":0.0000143766,"c":0.0000151007,"v":193349.263744,"t":1733259600}
+{"o":0.0000151007,"h":0.0000153235,"l":0.0000148758,"c":0.0000150126,"v":82173.278936,"t":1733263200}
+{"o":0.0000150126,"h":0.0000152381,"l":0.0000143114,"c":0.0000147112,"v":1203853.81283,"t":1733266800}
+{"o":0.0000147112,"h":0.0000149612,"l":0.0000143061,"c":0.0000146931,"v":108149.904187,"t":1733270400}
+{"o":0.0000146931,"h":0.0000149628,"l":0.0000144437,"c":0.000014525,"v":417072.296733,"t":1733274000}
+{"o":0.000014525,"h":0.0000149196,"l":0.0000135003,"c":0.0000140381,"v":1524685.0867159998,"t":1733277600}
+{"o":0.0000140381,"h":0.0000141673,"l":0.0000136583,"c":0.0000137355,"v":654003.7003909999,"t":1733281200}
+{"o":0.0000137355,"h":0.0000138084,"l":0.000013596,"c":0.0000136809,"v":41240.607838,"t":1733284800}
+{"o":0.0000136809,"h":0.0000138568,"l":0.0000130557,"c":0.000013217,"v":815364.6581389999,"t":1733288400}
+{"o":0.000013217,"h":0.000013332,"l":0.0000128527,"c":0.0000129253,"v":333032.467728,"t":1733292000}
+{"o":0.0000129253,"h":0.0000131238,"l":0.0000129167,"c":0.0000129975,"v":144578.053184,"t":1733295600}
+{"o":0.0000129975,"h":0.0000138447,"l":0.0000125971,"c":0.000013007,"v":5209176.0418659989,"t":1733299200}
+{"o":0.000013007,"h":0.0000131692,"l":0.000012917,"c":0.0000131422,"v":524587.925677,"t":1733302800}
+{"o":0.0000131422,"h":0.0000132115,"l":0.0000129913,"c":0.0000131358,"v":67193.170182,"t":1733306400}
+{"o":0.0000131358,"h":0.0000137031,"l":0.000012849,"c":0.0000136517,"v":1892978.9492739998,"t":1733310000}
+{"o":0.0000136517,"h":0.0000139018,"l":0.00001309,"c":0.0000133585,"v":1199413.6432669999,"t":1733313600}
+{"o":0.0000133585,"h":0.0000135667,"l":0.0000131784,"c":0.0000133482,"v":229723.991666,"t":1733317200}
+{"o":0.0000133482,"h":0.0000135702,"l":0.0000131138,"c":0.0000133513,"v":305655.552025,"t":1733320800}
+{"o":0.0000133513,"h":0.0000134582,"l":0.0000130585,"c":0.0000132161,"v":307380.615355,"t":1733324400}
+{"o":0.0000132161,"h":0.0000137975,"l":0.0000126668,"c":0.0000132242,"v":529836.4457149999,"t":1733328000}
+{"o":0.0000132242,"h":0.0000133516,"l":0.000013016,"c":0.0000130825,"v":33326.395794,"t":1733331600}
+{"o":0.0000130825,"h":0.0000133811,"l":0.0000129665,"c":0.0000132759,"v":146825.356717,"t":1733335200}
+{"o":0.0000132759,"h":0.0000152593,"l":0.000013071,"c":0.0000150055,"v":2490303.078001,"t":1733338800}
+{"o":0.0000150055,"h":0.0000151541,"l":0.0000138047,"c":0.0000140072,"v":2236780.5462380005,"t":1733342400}
+{"o":0.0000140072,"h":0.0000146335,"l":0.0000139071,"c":0.0000143526,"v":418144.943541,"t":1733346000}
+{"o":0.0000143526,"h":0.0000145426,"l":0.0000141913,"c":0.0000143549,"v":49444.136506,"t":1733349600}
+{"o":0.0000143549,"h":0.0000145651,"l":0.0000140801,"c":0.0000142419,"v":206229.403729,"t":1733353200}
+{"o":0.0000142419,"h":0.000014463,"l":0.000014033,"c":0.0000142837,"v":190973.135117,"t":1733356800}
+{"o":0.0000142837,"h":0.0000154475,"l":0.0000139411,"c":0.0000150661,"v":1872267.9405840004,"t":1733360400}
+{"o":0.0000150661,"h":0.0000157218,"l":0.0000144715,"c":0.0000151932,"v":42549.139272,"t":1733364000}
+{"o":0.0000151932,"h":0.0000154886,"l":0.0000142659,"c":0.000014677,"v":734714.201402,"t":1733367600}
+{"o":0.000014677,"h":0.0000149516,"l":0.0000143525,"c":0.0000145092,"v":128228.85524,"t":1733371200}
+{"o":0.0000145092,"h":0.0000147698,"l":0.0000144021,"c":0.0000146299,"v":6901.519257,"t":1733374800}
+{"o":0.0000146299,"h":0.0000148952,"l":0.000014193,"c":0.0000143994,"v":254723.429286,"t":1733378400}
+{"o":0.0000143994,"h":0.0000144869,"l":0.000014293,"c":0.0000144426,"v":98923.113285,"t":1733382000}
+{"o":0.0000144426,"h":0.0000144683,"l":0.0000139925,"c":0.0000140748,"v":456594.2885259999,"t":1733385600}
+{"o":0.0000140748,"h":0.0000141975,"l":0.0000139216,"c":0.0000139862,"v":63438.101603,"t":1733389200}
+{"o":0.0000139862,"h":0.0000141325,"l":0.0000136793,"c":0.0000139523,"v":1267429.0386060001,"t":1733392800}
+{"o":0.0000139523,"h":0.0000140902,"l":0.0000136413,"c":0.0000137145,"v":22834.193716,"t":1733396400}
+{"o":0.0000137145,"h":0.0000140909,"l":0.0000135164,"c":0.0000138571,"v":47252.779671,"t":1733400000}
+{"o":0.0000138571,"h":0.000014851,"l":0.0000137858,"c":0.0000144355,"v":2221144.1150689996,"t":1733403600}
+{"o":0.0000144355,"h":0.0000146339,"l":0.0000141784,"c":0.0000142759,"v":417286.785667,"t":1733407200}
+{"o":0.0000142759,"h":0.0000147813,"l":0.000013517,"c":0.0000142295,"v":2600158.8745360002,"t":1733410800}
+{"o":0.0000142295,"h":0.0000143203,"l":0.0000137954,"c":0.0000140817,"v":297556.610776,"t":1733414400}
+{"o":0.0000140817,"h":0.0000142171,"l":0.0000138844,"c":0.0000141364,"v":175441.596088,"t":1733418000}
+{"o":0.0000141364,"h":0.0000144119,"l":0.000014048,"c":0.0000143121,"v":244104.200316,"t":1733421600}
+{"o":0.0000143121,"h":0.0000145995,"l":0.0000139724,"c":0.000014216,"v":136471.409374,"t":1733425200}
+{"o":0.000014216,"h":0.0000145774,"l":0.0000140641,"c":0.0000143352,"v":204899.5667530001,"t":1733428800}
+{"o":0.0000143352,"h":0.0000145637,"l":0.0000142517,"c":0.0000144336,"v":181252.241908,"t":1733432400}
+{"o":0.0000144336,"h":0.0000151304,"l":0.0000140279,"c":0.0000143908,"v":236274.173994,"t":1733436000}
+{"o":0.0000143908,"h":0.0000150821,"l":0.0000139965,"c":0.0000147272,"v":215152.081145,"t":1733439600}
+{"o":0.0000147272,"h":0.0000150362,"l":0.0000142558,"c":0.0000145338,"v":101229.684879,"t":1733443200}
+{"o":0.0000145338,"h":0.0000152934,"l":0.0000142395,"c":0.0000149397,"v":550801.969325,"t":1733446800}
+{"o":0.0000149397,"h":0.0000151172,"l":0.0000148022,"c":0.0000148856,"v":78722.554147,"t":1733450400}
+{"o":0.0000148856,"h":0.0000160179,"l":0.0000148856,"c":0.0000153116,"v":1982639.2359299997,"t":1733454000}
+{"o":0.0000153116,"h":0.0000154587,"l":0.0000148961,"c":0.0000153113,"v":937102.8835209999,"t":1733457600}
+{"o":0.0000153113,"h":0.000016916,"l":0.0000152033,"c":0.0000168031,"v":2429642.0416929997,"t":1733461200}
+{"o":0.0000168031,"h":0.0000171651,"l":0.0000163927,"c":0.0000166153,"v":897380.266368,"t":1733464800}
+{"o":0.0000166153,"h":0.0000167094,"l":0.0000160308,"c":0.0000160913,"v":606364.0186370001,"t":1733468400}
+{"o":0.0000160913,"h":0.0000163304,"l":0.0000157866,"c":0.0000160202,"v":243413.211344,"t":1733472000}
+{"o":0.0000160202,"h":0.0000162025,"l":0.0000158721,"c":0.0000160891,"v":139861.290375,"t":1733475600}
+{"o":0.0000160891,"h":0.0000162104,"l":0.0000159189,"c":0.0000160925,"v":71895.545332,"t":1733479200}
+{"o":0.0000160925,"h":0.0000165221,"l":0.0000160596,"c":0.0000163931,"v":643765.6014870001,"t":1733482800}
+{"o":0.0000163931,"h":0.0000169654,"l":0.0000163008,"c":0.0000166518,"v":541962.9424760001,"t":1733486400}
+{"o":0.0000166518,"h":0.000017029,"l":0.0000163636,"c":0.0000166826,"v":133620.338018,"t":1733490000}
+{"o":0.0000166826,"h":0.000016863,"l":0.0000158299,"c":0.000015994,"v":1025434.2645159999,"t":1733493600}
+{"o":0.000015994,"h":0.0000169498,"l":0.0000158359,"c":0.0000165669,"v":939420.9173569997,"t":1733497200}
+{"o":0.0000165669,"h":0.0000168347,"l":0.0000164989,"c":0.0000166881,"v":133689.653795,"t":1733500800}
+{"o":0.0000166881,"h":0.0000168548,"l":0.0000161161,"c":0.0000162104,"v":700091.9743070001,"t":1733504400}
+{"o":0.0000162104,"h":0.0000162706,"l":0.0000158197,"c":0.0000160272,"v":382076.379885,"t":1733508000}
+{"o":0.0000160272,"h":0.0000161724,"l":0.0000158396,"c":0.000015879,"v":236670.816497,"t":1733511600}
+{"o":0.000015879,"h":0.0000163591,"l":0.0000157384,"c":0.00001626,"v":556410.414382,"t":1733515200}
+{"o":0.00001626,"h":0.0000164372,"l":0.0000161899,"c":0.000016334,"v":28795.193829,"t":1733518800}
+{"o":0.000016334,"h":0.0000164414,"l":0.0000161676,"c":0.0000163251,"v":237570.443193,"t":1733522400}
+{"o":0.0000163251,"h":0.0000164675,"l":0.0000156575,"c":0.0000158938,"v":580293.5868389999,"t":1733526000}
+{"o":0.0000158938,"h":0.0000159919,"l":0.000015117,"c":0.000015218,"v":1457546.1683369996,"t":1733529600}
+{"o":0.000015218,"h":0.0000153599,"l":0.00001509,"c":0.0000151922,"v":29551.458375,"t":1733533200}
+{"o":0.0000151922,"h":0.00001537,"l":0.0000150223,"c":0.0000150825,"v":254308.388011,"t":1733536800}
+{"o":0.0000150825,"h":0.0000154832,"l":0.0000149803,"c":0.0000153699,"v":502878.00052,"t":1733540400}
+{"o":0.0000153699,"h":0.0000154963,"l":0.0000148588,"c":0.0000148716,"v":605368.4738709999,"t":1733544000}
+{"o":0.0000148716,"h":0.0000149968,"l":0.0000144203,"c":0.0000145938,"v":1028495.5664209999,"t":1733547600}
+{"o":0.0000145938,"h":0.0000146388,"l":0.0000144171,"c":0.0000145282,"v":93579.235578,"t":1733551200}
+{"o":0.0000145282,"h":0.0000145681,"l":0.0000140265,"c":0.0000141778,"v":611458.619161,"t":1733554800}
+{"o":0.0000141778,"h":0.0000144729,"l":0.0000138968,"c":0.0000139647,"v":1262199.724225,"t":1733558400}
+{"o":0.0000139647,"h":0.0000149457,"l":0.0000136219,"c":0.000014681,"v":1972450.709764,"t":1733562000}
+{"o":0.000014681,"h":0.0000150915,"l":0.0000145174,"c":0.0000149671,"v":792551.1080529999,"t":1733565600}
+{"o":0.0000149671,"h":0.0000151263,"l":0.0000147041,"c":0.0000147681,"v":340122.662508,"t":1733569200}
+{"o":0.0000147681,"h":0.0000150603,"l":0.0000147088,"c":0.0000149474,"v":290820.66512,"t":1733572800}
+{"o":0.0000149474,"h":0.0000152828,"l":0.0000148608,"c":0.0000151316,"v":402512.688663,"t":1733576400}
+{"o":0.0000151316,"h":0.000015981,"l":0.0000148786,"c":0.0000154777,"v":1207130.2615190002,"t":1733580000}
+{"o":0.0000154777,"h":0.0000157736,"l":0.0000153963,"c":0.0000156647,"v":163636.700004,"t":1733583600}
+{"o":0.0000156647,"h":0.0000157952,"l":0.0000152905,"c":0.0000153088,"v":106371.007939,"t":1733587200}
+{"o":0.0000153088,"h":0.0000156446,"l":0.0000152975,"c":0.0000155683,"v":168663.918505,"t":1733590800}
+{"o":0.0000155683,"h":0.0000157236,"l":0.0000154071,"c":0.0000155021,"v":105738.541932,"t":1733594400}
+{"o":0.0000155021,"h":0.0000161447,"l":0.0000154629,"c":0.0000157698,"v":1437158.8224630004,"t":1733598000}
+{"o":0.0000157698,"h":0.0000158437,"l":0.0000155355,"c":0.0000157071,"v":143330.353157,"t":1733601600}
+{"o":0.0000157071,"h":0.0000159447,"l":0.0000154701,"c":0.0000155671,"v":88056.800285,"t":1733605200}
+{"o":0.0000155671,"h":0.0000159412,"l":0.0000154373,"c":0.000015845,"v":308364.87809,"t":1733608800}
+{"o":0.000015845,"h":0.0000159683,"l":0.0000156761,"c":0.0000159542,"v":4346.651179,"t":1733612400}
+{"o":0.0000159542,"h":0.0000164439,"l":0.0000157265,"c":0.0000160047,"v":880497.743565,"t":1733616000}
+{"o":0.0000160047,"h":0.0000161379,"l":0.0000158215,"c":0.0000160062,"v":601765.8976479999,"t":1733619600}
+{"o":0.0000160062,"h":0.0000160617,"l":0.000015792,"c":0.0000159299,"v":45383.027126,"t":1733623200}
+{"o":0.0000159299,"h":0.0000162482,"l":0.0000154664,"c":0.0000160977,"v":1353651.2637439999,"t":1733626800}
+{"o":0.0000160977,"h":0.0000162541,"l":0.0000156228,"c":0.0000157987,"v":457955.9812229999,"t":1733630400}
+{"o":0.0000157987,"h":0.0000159644,"l":0.0000156079,"c":0.000015744,"v":76527.852889,"t":1733634000}
+{"o":0.000015744,"h":0.0000158914,"l":0.0000156567,"c":0.0000157886,"v":25335.825819,"t":1733637600}
+{"o":0.0000157886,"h":0.0000161284,"l":0.0000155796,"c":0.0000156636,"v":993167.0161869999,"t":1733641200}
+{"o":0.0000156636,"h":0.0000159244,"l":0.0000156381,"c":0.0000158349,"v":148145.685443,"t":1733644800}
+{"o":0.0000158349,"h":0.0000159999,"l":0.0000152259,"c":0.0000153661,"v":657035.5757400001,"t":1733648400}
+{"o":0.0000153661,"h":0.0000154329,"l":0.0000151205,"c":0.0000153428,"v":39437.334588,"t":1733652000}
+{"o":0.0000153428,"h":0.000015375,"l":0.0000151552,"c":0.000015275,"v":10613.200075,"t":1733655600}
+{"o":0.000015275,"h":0.0000154091,"l":0.0000151474,"c":0.0000153214,"v":22213.734241,"t":1733659200}
+{"o":0.0000153214,"h":0.0000153669,"l":0.0000151364,"c":0.0000151719,"v":88627.560432,"t":1733662800}
+{"o":0.0000151719,"h":0.0000157123,"l":0.0000151624,"c":0.0000156438,"v":680140.5956000001,"t":1733666400}
+{"o":0.0000156438,"h":0.000015747,"l":0.0000154495,"c":0.0000155535,"v":113328.401783,"t":1733670000}
+{"o":0.0000155535,"h":0.000015684,"l":0.0000152785,"c":0.0000153958,"v":170653.406283,"t":1733673600}
+{"o":0.0000153958,"h":0.0000154576,"l":0.0000152955,"c":0.0000153505,"v":28119.848013,"t":1733677200}
+{"o":0.0000153505,"h":0.0000155824,"l":0.0000151049,"c":0.0000152952,"v":521728.8492310001,"t":1733680800}
+{"o":0.0000152952,"h":0.0000154633,"l":0.0000150563,"c":0.0000153041,"v":389826.332767,"t":1733684400}
+{"o":0.0000153041,"h":0.0000153872,"l":0.0000152431,"c":0.0000153334,"v":4008.444736,"t":1733688000}
+{"o":0.0000153334,"h":0.0000153937,"l":0.0000148079,"c":0.0000148934,"v":623182.9668479998,"t":1733691600}
+{"o":0.0000148934,"h":0.0000152513,"l":0.0000140406,"c":0.0000149564,"v":3442678.7319149999,"t":1733695200}
+{"o":0.0000149564,"h":0.0000155848,"l":0.0000147324,"c":0.000015475,"v":1685118.3667489993,"t":1733698800}
+{"o":0.000015475,"h":0.0000158259,"l":0.0000152262,"c":0.0000154631,"v":112909.552026,"t":1733702400}
+{"o":0.0000154631,"h":0.0000155859,"l":0.0000151979,"c":0.0000154228,"v":359751.8541750001,"t":1733706000}
+{"o":0.0000154228,"h":0.0000155898,"l":0.0000152133,"c":0.0000154492,"v":243784.189957,"t":1733709600}
+{"o":0.0000154492,"h":0.0000155745,"l":0.0000152859,"c":0.0000154254,"v":162411.638902,"t":1733713200}
+{"o":0.0000154254,"h":0.0000156468,"l":0.0000153726,"c":0.0000155233,"v":1302.999036,"t":1733716800}
+{"o":0.0000155233,"h":0.0000155952,"l":0.0000154104,"c":0.0000154996,"v":47303.431175,"t":1733720400}
+{"o":0.0000154996,"h":0.0000156604,"l":0.0000151547,"c":0.0000155537,"v":543478.9776610001,"t":1733724000}
+{"o":0.0000155537,"h":0.0000158399,"l":0.0000153232,"c":0.0000156175,"v":211752.011453,"t":1733727600}
+{"o":0.0000156175,"h":0.0000159824,"l":0.0000153892,"c":0.0000157457,"v":163062.662531,"t":1733731200}
+{"o":0.0000157457,"h":0.0000160077,"l":0.0000156061,"c":0.0000157724,"v":85901.436522,"t":1733734800}
+{"o":0.0000157724,"h":0.0000159887,"l":0.0000154404,"c":0.0000155236,"v":767607.045824,"t":1733738400}
+{"o":0.0000155236,"h":0.0000157419,"l":0.0000154256,"c":0.0000155884,"v":37165.226788,"t":1733742000}
+{"o":0.0000155884,"h":0.0000157049,"l":0.0000153703,"c":0.0000153767,"v":171643.455627,"t":1733745600}
+{"o":0.0000153767,"h":0.000015652,"l":0.0000152336,"c":0.0000154911,"v":82078.799037,"t":1733749200}
+{"o":0.0000154911,"h":0.0000156824,"l":0.000015042,"c":0.0000155057,"v":540512.108934,"t":1733752800}
+{"o":0.0000155057,"h":0.0000162538,"l":0.0000150964,"c":0.0000156009,"v":658529.2323570002,"t":1733756400}
+{"o":0.0000156009,"h":0.0000157247,"l":0.0000152947,"c":0.000015453,"v":131913.421309,"t":1733760000}
+{"o":0.000015453,"h":0.0000155838,"l":0.0000152408,"c":0.0000154117,"v":10140.108155,"t":1733763600}
+{"o":0.0000154117,"h":0.0000154941,"l":0.0000152251,"c":0.0000153999,"v":110884.758428,"t":1733767200}
+{"o":0.0000153999,"h":0.0000156115,"l":0.0000151296,"c":0.0000153074,"v":67380.391937,"t":1733770800}
+{"o":0.0000153074,"h":0.0000155473,"l":0.0000144282,"c":0.0000147531,"v":937318.5971359999,"t":1733774400}
+{"o":0.0000147531,"h":0.000015806,"l":0.0000132267,"c":0.0000143511,"v":1301512.1820090001,"t":1733778000}
+{"o":0.0000143511,"h":0.0000152146,"l":0.0000139118,"c":0.0000141875,"v":675206.0978059999,"t":1733781600}
+{"o":0.0000141875,"h":0.0000144925,"l":0.0000139105,"c":0.0000144209,"v":360468.960192,"t":1733785200}
+{"o":0.0000144209,"h":0.0000150817,"l":0.0000140639,"c":0.0000147948,"v":613824.4733060001,"t":1733788800}
+{"o":0.0000147948,"h":0.0000153321,"l":0.000014684,"c":0.0000151115,"v":376682.4453580001,"t":1733792400}
+{"o":0.0000151115,"h":0.0000155749,"l":0.0000145557,"c":0.0000149727,"v":482770.9364899999,"t":1733796000}
+{"o":0.0000149727,"h":0.0000156535,"l":0.0000144612,"c":0.0000149206,"v":568578.708461,"t":1733799600}
+{"o":0.0000149206,"h":0.0000151749,"l":0.0000144187,"c":0.0000146517,"v":388548.13534,"t":1733803200}
+{"o":0.0000146517,"h":0.0000147654,"l":0.0000145171,"c":0.0000146237,"v":19223.196827,"t":1733806800}
+{"o":0.0000146237,"h":0.0000151581,"l":0.0000144614,"c":0.0000149734,"v":440820.193301,"t":1733810400}
+{"o":0.0000149734,"h":0.0000151361,"l":0.0000143742,"c":0.0000144386,"v":642651.9573459999,"t":1733814000}
+{"o":0.0000144386,"h":0.0000145629,"l":0.0000142728,"c":0.0000143553,"v":230984.026062,"t":1733817600}
+{"o":0.0000143553,"h":0.0000144908,"l":0.0000141996,"c":0.0000143066,"v":3403.469064,"t":1733821200}
+{"o":0.0000143066,"h":0.0000146196,"l":0.0000142145,"c":0.0000145502,"v":258947.936426,"t":1733824800}
+{"o":0.0000145502,"h":0.0000146936,"l":0.0000143562,"c":0.0000144307,"v":124939.20357,"t":1733828400}
+{"o":0.0000144307,"h":0.0000148511,"l":0.000014091,"c":0.0000144489,"v":67639.80775,"t":1733832000}
+{"o":0.0000144489,"h":0.000014876,"l":0.0000141005,"c":0.0000143099,"v":1113219.3699379999,"t":1733835600}
+{"o":0.0000143099,"h":0.0000147461,"l":0.0000140119,"c":0.00001449,"v":442982.5299729999,"t":1733839200}
+{"o":0.00001449,"h":0.0000152295,"l":0.0000140935,"c":0.0000148806,"v":212161.998647,"t":1733842800}
+{"o":0.0000148806,"h":0.0000152451,"l":0.0000142899,"c":0.0000147629,"v":459098.395954,"t":1733846400}
+{"o":0.0000147629,"h":0.0000157517,"l":0.0000144291,"c":0.0000155198,"v":1205873.4951170001,"t":1733850000}
+{"o":0.0000155198,"h":0.0000161953,"l":0.0000147876,"c":0.0000153978,"v":334843.4888849999,"t":1733853600}
+{"o":0.0000153978,"h":0.0000157503,"l":0.0000151403,"c":0.0000154045,"v":25513.0,"t":1733857200}
+{"o":0.0000154045,"h":0.0000156933,"l":0.0000151914,"c":0.0000152561,"v":415023.997976,"t":1733860800}
+{"o":0.0000152561,"h":0.0000153536,"l":0.0000149667,"c":0.000015186,"v":6816.411489,"t":1733864400}
+{"o":0.000015186,"h":0.0000154516,"l":0.000015068,"c":0.0000152336,"v":91749.846311,"t":1733868000}
+{"o":0.0000152336,"h":0.0000154933,"l":0.0000150121,"c":0.0000151535,"v":156655.752381,"t":1733871600}
+{"o":0.0000151535,"h":0.0000154692,"l":0.0000148556,"c":0.0000148931,"v":162296.576927,"t":1733875200}
+{"o":0.0000148931,"h":0.0000153953,"l":0.0000147909,"c":0.0000151841,"v":104184.111782,"t":1733878800}
+{"o":0.0000151841,"h":0.0000158787,"l":0.0000148377,"c":0.0000155629,"v":453641.563953,"t":1733882400}
+{"o":0.0000155629,"h":0.0000159271,"l":0.0000153217,"c":0.0000156272,"v":594476.995723,"t":1733886000}
+{"o":0.0000156272,"h":0.0000159688,"l":0.0000155842,"c":0.0000158906,"v":194094.287988,"t":1733889600}
+{"o":0.0000158906,"h":0.0000160186,"l":0.0000154368,"c":0.0000155539,"v":432143.461188,"t":1733893200}
+{"o":0.0000155539,"h":0.0000160302,"l":0.0000153759,"c":0.0000158155,"v":404197.12758,"t":1733896800}
+{"o":0.0000158155,"h":0.0000159704,"l":0.0000146852,"c":0.0000148799,"v":1438919.8528339998,"t":1733900400}
+{"o":0.0000148799,"h":0.0000152013,"l":0.0000144745,"c":0.0000149501,"v":406567.823289,"t":1733904000}
+{"o":0.0000149501,"h":0.0000150742,"l":0.0000148497,"c":0.0000148814,"v":57021.039109,"t":1733907600}
+{"o":0.0000148814,"h":0.0000150529,"l":0.0000147902,"c":0.0000149594,"v":100256.289569,"t":1733911200}
+{"o":0.0000149594,"h":0.0000150398,"l":0.0000147791,"c":0.0000148904,"v":94021.683564,"t":1733914800}
+{"o":0.0000148904,"h":0.0000149355,"l":0.0000141267,"c":0.0000143657,"v":960812.6152969999,"t":1733918400}
+{"o":0.0000143657,"h":0.0000158951,"l":0.0000142007,"c":0.0000153258,"v":2095786.8388699999,"t":1733922000}
+{"o":0.0000153258,"h":0.0000154739,"l":0.0000148296,"c":0.0000149722,"v":410243.205356,"t":1733925600}
+{"o":0.0000149722,"h":0.0000157618,"l":0.0000147546,"c":0.0000154975,"v":850686.053203,"t":1733929200}
+{"o":0.0000154975,"h":0.0000156611,"l":0.0000152927,"c":0.0000154296,"v":6580.340024,"t":1733932800}
+{"o":0.0000154296,"h":0.0000156349,"l":0.0000152155,"c":0.0000154617,"v":252690.479911,"t":1733936400}
+{"o":0.0000154617,"h":0.0000155465,"l":0.0000151435,"c":0.0000152604,"v":276471.0787510001,"t":1733940000}
+{"o":0.0000152604,"h":0.0000153546,"l":0.0000150161,"c":0.0000151061,"v":412945.016704,"t":1733943600}
+{"o":0.0000151061,"h":0.000015242,"l":0.0000149404,"c":0.0000151748,"v":32247.695201,"t":1733947200}
+{"o":0.0000151748,"h":0.0000152645,"l":0.0000150851,"c":0.0000151163,"v":8601.69479,"t":1733950800}
+{"o":0.0000151163,"h":0.0000161704,"l":0.0000150581,"c":0.0000157672,"v":1963746.611081,"t":1733954400}
+{"o":0.0000157672,"h":0.0000158711,"l":0.0000151319,"c":0.0000152304,"v":559467.3542449999,"t":1733958000}
+{"o":0.0000152304,"h":0.0000153643,"l":0.0000150149,"c":0.0000151195,"v":372895.748869,"t":1733961600}
+{"o":0.0000151195,"h":0.0000155488,"l":0.0000141332,"c":0.0000142466,"v":2822592.0924900007,"t":1733965200}
+{"o":0.0000142466,"h":0.0000143724,"l":0.0000138969,"c":0.0000140165,"v":597213.8878200001,"t":1733968800}
+{"o":0.0000140165,"h":0.0000142782,"l":0.0000138391,"c":0.0000139966,"v":613572.281155,"t":1733972400}
+{"o":0.0000139966,"h":0.0000141742,"l":0.0000138957,"c":0.0000140877,"v":144660.073139,"t":1733976000}
+{"o":0.0000140877,"h":0.0000149732,"l":0.0000137355,"c":0.0000143836,"v":1866162.1489610001,"t":1733979600}
+{"o":0.0000143836,"h":0.0000145395,"l":0.0000132092,"c":0.0000135209,"v":2703399.1169889998,"t":1733983200}
+{"o":0.0000135209,"h":0.0000136156,"l":0.0000134064,"c":0.0000135189,"v":73809.853562,"t":1733986800}
+{"o":0.0000135189,"h":0.0000141471,"l":0.0000133656,"c":0.0000135188,"v":1535064.206733,"t":1733990400}
+{"o":0.0000135188,"h":0.0000136795,"l":0.0000134466,"c":0.000013667,"v":154596.540898,"t":1733994000}
+{"o":0.000013667,"h":0.0000140444,"l":0.0000135518,"c":0.0000138018,"v":832480.5282449999,"t":1733997600}
+{"o":0.0000138018,"h":0.0000142515,"l":0.0000137838,"c":0.0000139462,"v":892195.8617650003,"t":1734001200}
+{"o":0.0000139462,"h":0.0000141051,"l":0.0000137444,"c":0.0000137791,"v":228278.351,"t":1734004800}
+{"o":0.0000137791,"h":0.0000140501,"l":0.0000126482,"c":0.0000129674,"v":3202101.1220120001,"t":1734008400}
+{"o":0.0000129674,"h":0.0000131694,"l":0.0000126326,"c":0.0000128027,"v":787092.819488,"t":1734012000}
+{"o":0.0000128027,"h":0.0000133186,"l":0.0000126994,"c":0.000013039,"v":1392668.5529969998,"t":1734015600}
+{"o":0.000013039,"h":0.000013179,"l":0.0000128824,"c":0.0000131275,"v":86652.194323,"t":1734019200}
+{"o":0.0000131275,"h":0.0000133909,"l":0.0000129291,"c":0.0000131993,"v":162982.062172,"t":1734022800}
+{"o":0.0000131993,"h":0.0000134741,"l":0.0000131123,"c":0.0000133625,"v":196578.087072,"t":1734026400}
+{"o":0.0000133625,"h":0.0000136502,"l":0.0000130169,"c":0.0000132744,"v":61407.236212,"t":1734030000}
+{"o":0.0000132744,"h":0.0000133431,"l":0.0000127801,"c":0.0000129616,"v":1021096.537627,"t":1734033600}
+{"o":0.0000129616,"h":0.0000130947,"l":0.0000126888,"c":0.00001284,"v":636997.281466,"t":1734037200}
+{"o":0.00001284,"h":0.0000129831,"l":0.0000126397,"c":0.0000128414,"v":152054.432479,"t":1734040800}
+{"o":0.0000128414,"h":0.000013036,"l":0.0000126898,"c":0.0000127875,"v":271646.08848,"t":1734044400}
+{"o":0.0000127875,"h":0.0000128843,"l":0.0000126654,"c":0.0000128357,"v":146857.145716,"t":1734048000}
+{"o":0.0000128357,"h":0.0000129972,"l":0.0000126312,"c":0.0000127302,"v":157926.660906,"t":1734051600}
+{"o":0.0000127302,"h":0.0000128152,"l":0.0000123288,"c":0.0000124041,"v":1113690.4894240005,"t":1734055200}
+{"o":0.0000124041,"h":0.0000124523,"l":0.0000117296,"c":0.0000121144,"v":1727266.92135,"t":1734058800}
+{"o":0.0000121144,"h":0.0000123176,"l":0.0000119789,"c":0.0000120953,"v":977535.470463,"t":1734062400}
+{"o":0.0000120953,"h":0.0000121713,"l":0.0000118826,"c":0.0000119464,"v":395409.447097,"t":1734066000}
+{"o":0.0000119464,"h":0.0000121586,"l":0.0000114145,"c":0.0000116304,"v":1312621.9651490001,"t":1734069600}
+{"o":0.0000116304,"h":0.0000117879,"l":0.0000114,"c":0.0000115587,"v":387004.308276,"t":1734073200}
+{"o":0.0000115587,"h":0.0000117438,"l":0.0000114799,"c":0.0000115752,"v":51568.393009,"t":1734076800}
+{"o":0.0000115752,"h":0.000011672,"l":0.0000114198,"c":0.0000115922,"v":177828.778739,"t":1734080400}
+{"o":0.0000115922,"h":0.0000116551,"l":0.0000105611,"c":0.0000108694,"v":4527689.0663540019,"t":1734084000}
+{"o":0.0000108694,"h":0.0000114948,"l":0.0000107148,"c":0.0000113813,"v":2016732.2699789999,"t":1734087600}
+{"o":0.0000113813,"h":0.0000121064,"l":0.0000113252,"c":0.0000118048,"v":1660289.6455770009,"t":1734091200}
+{"o":0.0000118048,"h":0.0000120027,"l":0.0000117975,"c":0.0000119097,"v":4132.88429,"t":1734094800}
+{"o":0.0000119097,"h":0.0000125536,"l":0.0000118588,"c":0.000012277,"v":1726756.5288980003,"t":1734098400}
+{"o":0.000012277,"h":0.0000131603,"l":0.0000121572,"c":0.0000126091,"v":1531908.1123230001,"t":1734102000}
+{"o":0.0000126091,"h":0.0000126422,"l":0.0000118489,"c":0.0000120027,"v":1292396.0216460007,"t":1734105600}
+{"o":0.0000120027,"h":0.0000120062,"l":0.0000113869,"c":0.0000114489,"v":1098966.5819399995,"t":1734109200}
+{"o":0.0000114489,"h":0.0000115519,"l":0.0000112675,"c":0.0000113777,"v":401113.727332,"t":1734112800}
+{"o":0.0000113777,"h":0.0000136659,"l":0.0000112846,"c":0.0000133927,"v":4053570.8429559991,"t":1734116400}
+{"o":0.0000133927,"h":0.0000134096,"l":0.0000118678,"c":0.0000119568,"v":3761130.1641359995,"t":1734120000}
+{"o":0.0000119568,"h":0.0000120027,"l":0.0000116763,"c":0.0000117034,"v":357145.4363489999,"t":1734123600}
+{"o":0.0000117034,"h":0.0000119412,"l":0.0000116158,"c":0.0000117193,"v":315393.920672,"t":1734127200}
+{"o":0.0000117193,"h":0.0000130751,"l":0.0000116519,"c":0.0000120365,"v":4539974.1662549991,"t":1734130800}
+{"o":0.0000120365,"h":0.0000122629,"l":0.0000114653,"c":0.0000115415,"v":1687438.2809710002,"t":1734134400}
+{"o":0.0000115415,"h":0.0000116348,"l":0.0000112652,"c":0.0000113381,"v":1123785.7260329998,"t":1734138000}
+{"o":0.0000113381,"h":0.0000114682,"l":0.0000104816,"c":0.0000108203,"v":3654986.8131040013,"t":1734141600}
+{"o":0.0000108203,"h":0.0000109887,"l":0.0000107918,"c":0.0000109571,"v":245734.328351,"t":1734145200}
+{"o":0.0000109571,"h":0.0000110475,"l":0.0000106566,"c":0.0000106974,"v":640864.983032,"t":1734148800}
+{"o":0.0000106974,"h":0.0000107149,"l":0.0000104937,"c":0.0000105396,"v":564971.4789770001,"t":1734152400}
+{"o":0.0000105396,"h":0.000010631,"l":0.000010157,"c":0.0000102588,"v":849592.2464449999,"t":1734156000}
+{"o":0.0000102588,"h":0.000010331,"l":0.0000101926,"c":0.0000103229,"v":87554.218269,"t":1734159600}
+{"o":0.0000103229,"h":0.0000103574,"l":0.0000102116,"c":0.0000102294,"v":157305.740413,"t":1734163200}
+{"o":0.0000102294,"h":0.0000111247,"l":0.0000102135,"c":0.0000110212,"v":2200673.1358449999,"t":1734166800}
+{"o":0.0000110212,"h":0.0000112575,"l":0.0000105619,"c":0.0000107362,"v":2257664.5403299993,"t":1734170400}
+{"o":0.0000107362,"h":0.0000108152,"l":0.0000106632,"c":0.0000108042,"v":160442.248849,"t":1734174000}
+{"o":0.0000108042,"h":0.0000109144,"l":0.0000107372,"c":0.0000108466,"v":93553.707508,"t":1734177600}
+{"o":0.0000108466,"h":0.0000110235,"l":0.0000108323,"c":0.0000109482,"v":237471.223771,"t":1734181200}
+{"o":0.0000109482,"h":0.0000111869,"l":0.0000107802,"c":0.0000108169,"v":861255.693396,"t":1734184800}
+{"o":0.0000108169,"h":0.0000108898,"l":0.0000107406,"c":0.0000108006,"v":60999.81814,"t":1734188400}
+{"o":0.0000108006,"h":0.0000109442,"l":0.0000107291,"c":0.0000108893,"v":241262.388525,"t":1734192000}
+{"o":0.0000108893,"h":0.0000110682,"l":0.0000104972,"c":0.0000106924,"v":1646404.0530089994,"t":1734195600}
+{"o":0.0000106924,"h":0.0000108554,"l":0.000010603,"c":0.0000106985,"v":13527.022282,"t":1734199200}
+{"o":0.0000106985,"h":0.0000108218,"l":0.00001055,"c":0.000010641,"v":23263.319217,"t":1734202800}
+{"o":0.000010641,"h":0.0000108809,"l":0.0000106151,"c":0.0000108322,"v":335828.924339,"t":1734206400}
+{"o":0.0000108322,"h":0.0000108654,"l":0.0000105683,"c":0.0000106772,"v":716746.7973510001,"t":1734210000}
+{"o":0.0000106772,"h":0.0000107166,"l":0.0000104893,"c":0.0000105641,"v":119572.812912,"t":1734213600}
+{"o":0.0000105641,"h":0.0000107985,"l":0.0000103202,"c":0.0000106948,"v":791085.7701270001,"t":1734217200}
+{"o":0.0000106948,"h":0.0000107463,"l":0.0000105568,"c":0.000010612,"v":45589.275651,"t":1734220800}
+{"o":0.000010612,"h":0.0000107247,"l":0.0000105295,"c":0.0000106109,"v":7757.146092,"t":1734224400}
+{"o":0.0000106109,"h":0.0000110927,"l":0.0000105849,"c":0.0000109967,"v":1477985.4790690001,"t":1734228000}
+{"o":0.0000109967,"h":0.0000110774,"l":0.0000108634,"c":0.0000109506,"v":18795.33022,"t":1734231600}
+{"o":0.0000109506,"h":0.0000110581,"l":0.0000108145,"c":0.0000108937,"v":183148.22741,"t":1734235200}
+{"o":0.0000108937,"h":0.0000109157,"l":0.0000107381,"c":0.0000107971,"v":259254.996527,"t":1734238800}
+{"o":0.0000107971,"h":0.0000108903,"l":0.0000107377,"c":0.0000108488,"v":26048.159983,"t":1734242400}
+{"o":0.0000108488,"h":0.0000109795,"l":0.000010658,"c":0.0000107371,"v":266511.002276,"t":1734246000}
+{"o":0.0000107371,"h":0.000010778,"l":0.0000106397,"c":0.0000106474,"v":80000.136862,"t":1734249600}
+{"o":0.0000106474,"h":0.0000107208,"l":0.0000102545,"c":0.0000104983,"v":1522077.4384409997,"t":1734253200}
+{"o":0.0000104983,"h":0.0000106012,"l":0.0000104262,"c":0.0000105381,"v":82557.0897,"t":1734256800}
+{"o":0.0000105381,"h":0.0000105591,"l":0.0000098844,"c":0.0000100632,"v":1667767.9606790005,"t":1734260400}
+{"o":0.0000100632,"h":0.0000101162,"l":0.0000097807,"c":0.000009914,"v":854282.728122,"t":1734264000}
+{"o":0.000009914,"h":0.0000100556,"l":0.0000097496,"c":0.0000099979,"v":453425.5417999999,"t":1734267600}
+{"o":0.0000099979,"h":0.0000100165,"l":0.0000097623,"c":0.0000098446,"v":426212.350957,"t":1734271200}
+{"o":0.0000098446,"h":0.0000099871,"l":0.0000096678,"c":0.0000097131,"v":1295694.4489610004,"t":1734274800}
+{"o":0.0000097131,"h":0.000009843,"l":0.0000093459,"c":0.0000096596,"v":2727561.5344859995,"t":1734278400}
+{"o":0.0000096596,"h":0.0000097226,"l":0.0000095556,"c":0.0000096535,"v":506402.433213,"t":1734282000}
+{"o":0.0000096535,"h":0.0000097001,"l":0.0000094239,"c":0.0000095191,"v":806294.6773739997,"t":1734285600}
+{"o":0.0000095191,"h":0.0000095696,"l":0.0000094477,"c":0.0000095547,"v":99599.082655,"t":1734289200}
+{"o":0.0000095547,"h":0.0000102794,"l":0.000009487,"c":0.000009953,"v":2664554.8551940001,"t":1734292800}
+{"o":0.000009953,"h":0.0000101307,"l":0.0000097181,"c":0.0000099111,"v":106446.053623,"t":1734296400}
+{"o":0.0000099111,"h":0.0000099585,"l":0.0000093362,"c":0.0000095806,"v":2203514.4402319998,"t":1734300000}
+{"o":0.0000095806,"h":0.0000097896,"l":0.000009294,"c":0.0000095298,"v":425040.206861,"t":1734303600}
+{"o":0.0000095298,"h":0.000009726,"l":0.0000093966,"c":0.0000095492,"v":255400.003656,"t":1734307200}
+{"o":0.0000095492,"h":0.0000096108,"l":0.0000086715,"c":0.0000089176,"v":5895711.1555080013,"t":1734310800}
+{"o":0.0000089176,"h":0.0000093212,"l":0.000008699,"c":0.0000090934,"v":2672966.2327039992,"t":1734314400}
+{"o":0.0000090934,"h":0.0000091696,"l":0.0000084377,"c":0.0000087187,"v":2926730.0554230008,"t":1734318000}
+{"o":0.0000087187,"h":0.0000087679,"l":0.0000085987,"c":0.000008631,"v":280493.782555,"t":1734321600}
+{"o":0.000008631,"h":0.0000087366,"l":0.0000085637,"c":0.0000086701,"v":196785.458741,"t":1734325200}
+{"o":0.0000086701,"h":0.0000088871,"l":0.0000086259,"c":0.0000088506,"v":627632.964375,"t":1734328800}
+{"o":0.0000088506,"h":0.0000091374,"l":0.0000087959,"c":0.0000090349,"v":1226706.6265010003,"t":1734332400}
+{"o":0.0000090349,"h":0.000009223,"l":0.0000089906,"c":0.0000091609,"v":617694.2745600002,"t":1734336000}
+{"o":0.0000091609,"h":0.0000094022,"l":0.0000091305,"c":0.000009305,"v":798367.1485239998,"t":1734339600}
+{"o":0.000009305,"h":0.0000094503,"l":0.0000091326,"c":0.0000092234,"v":362155.907828,"t":1734343200}
+{"o":0.0000092234,"h":0.0000094392,"l":0.0000090657,"c":0.0000092302,"v":48941.028322,"t":1734346800}
+{"o":0.0000092302,"h":0.0000093461,"l":0.0000090463,"c":0.0000091184,"v":502870.020624,"t":1734350400}
+{"o":0.0000091184,"h":0.0000091796,"l":0.0000089117,"c":0.0000089518,"v":877711.893426,"t":1734354000}
+{"o":0.0000089518,"h":0.0000091162,"l":0.0000085284,"c":0.0000087014,"v":1898339.4409890003,"t":1734357600}
+{"o":0.0000087014,"h":0.0000087393,"l":0.0000085465,"c":0.0000086049,"v":346415.788529,"t":1734361200}
+{"o":0.0000086049,"h":0.0000086916,"l":0.0000082008,"c":0.0000083622,"v":1238456.4149859999,"t":1734364800}
+{"o":0.0000083622,"h":0.0000085472,"l":0.0000082643,"c":0.000008454,"v":446098.321444,"t":1734368400}
+{"o":0.000008454,"h":0.0000085002,"l":0.0000081045,"c":0.0000081518,"v":1443191.9579969998,"t":1734372000}
+{"o":0.0000081518,"h":0.0000083354,"l":0.0000079817,"c":0.0000081202,"v":394329.239851,"t":1734375600}
+{"o":0.0000081202,"h":0.0000082409,"l":0.0000079653,"c":0.0000080767,"v":626973.9904649998,"t":1734379200}
+{"o":0.0000080767,"h":0.0000081769,"l":0.0000079486,"c":0.0000079685,"v":457189.669183,"t":1734382800}
+{"o":0.0000079685,"h":0.0000080894,"l":0.0000079579,"c":0.00000804,"v":207234.890411,"t":1734386400}
+{"o":0.00000804,"h":0.0000081152,"l":0.0000079305,"c":0.0000080712,"v":404391.016013,"t":1734390000}
+{"o":0.0000080712,"h":0.0000083283,"l":0.0000080206,"c":0.0000082037,"v":308365.88562,"t":1734393600}
+{"o":0.0000082037,"h":0.0000083136,"l":0.00000809,"c":0.000008205,"v":156768.757008,"t":1734397200}
+{"o":0.000008205,"h":0.000008294,"l":0.0000080773,"c":0.0000081307,"v":371250.207982,"t":1734400800}
+{"o":0.0000081307,"h":0.0000081768,"l":0.0000080195,"c":0.0000080306,"v":238113.99897,"t":1734404400}
+{"o":0.0000080306,"h":0.0000081529,"l":0.0000077531,"c":0.0000079186,"v":2121148.6738059996,"t":1734408000}
+{"o":0.0000079186,"h":0.0000082747,"l":0.0000077492,"c":0.0000081355,"v":2418725.4756979998,"t":1734411600}
+{"o":0.0000081355,"h":0.0000083888,"l":0.0000080253,"c":0.0000082112,"v":1397562.0584510001,"t":1734415200}
+{"o":0.0000082112,"h":0.0000083034,"l":0.0000081551,"c":0.0000082311,"v":67057.834149,"t":1734418800}
+{"o":0.0000082311,"h":0.0000082752,"l":0.0000080456,"c":0.0000081448,"v":417907.3889810001,"t":1734422400}
+{"o":0.0000081448,"h":0.0000083444,"l":0.0000079582,"c":0.0000081372,"v":15149.000047,"t":1734426000}
+{"o":0.0000081372,"h":0.0000091735,"l":0.0000080508,"c":0.000008826,"v":3619002.0946959984,"t":1734429600}
+{"o":0.000008826,"h":0.0000098708,"l":0.0000088064,"c":0.000009374,"v":4374228.1460470017,"t":1734433200}
+{"o":0.000009374,"h":0.0000102364,"l":0.000009078,"c":0.0000099043,"v":2609602.8468749998,"t":1734436800}
+{"o":0.0000099043,"h":0.0000101766,"l":0.0000089273,"c":0.0000092836,"v":3078819.1395539986,"t":1734440400}
+{"o":0.0000092836,"h":0.0000096892,"l":0.000009113,"c":0.0000095322,"v":686231.1105950002,"t":1734444000}
+{"o":0.0000095322,"h":0.0000098111,"l":0.0000092246,"c":0.0000093402,"v":2000400.0251550004,"t":1734447600}
+{"o":0.0000093402,"h":0.0000096489,"l":0.0000090523,"c":0.0000093487,"v":139124.883657,"t":1734451200}
+{"o":0.0000093487,"h":0.0000098932,"l":0.0000086489,"c":0.0000091584,"v":8644443.2567289993,"t":1734454800}
+{"o":0.0000091584,"h":0.0000093553,"l":0.0000084536,"c":0.0000086618,"v":1843207.2191439997,"t":1734458400}
+{"o":0.0000086618,"h":0.0000087275,"l":0.0000084958,"c":0.0000085474,"v":65979.501411,"t":1734462000}
+{"o":0.0000085474,"h":0.0000088683,"l":0.0000085071,"c":0.0000087903,"v":709035.4966990001,"t":1734465600}
+{"o":0.0000087903,"h":0.0000088546,"l":0.000008688,"c":0.0000087298,"v":40358.62135,"t":1734469200}
+{"o":0.0000087298,"h":0.0000089559,"l":0.0000084003,"c":0.0000087275,"v":1940745.0040580002,"t":1734472800}
+{"o":0.0000087275,"h":0.0000089138,"l":0.0000084479,"c":0.0000085913,"v":889180.860657,"t":1734476400}
+{"o":0.0000085913,"h":0.0000087949,"l":0.0000084075,"c":0.0000085761,"v":548049.886845,"t":1734480000}
+{"o":0.0000085761,"h":0.0000092088,"l":0.0000083366,"c":0.0000086499,"v":2307836.3702110006,"t":1734483600}
+{"o":0.0000086499,"h":0.0000087667,"l":0.0000085634,"c":0.0000087288,"v":155278.173009,"t":1734487200}
+{"o":0.0000087288,"h":0.0000087989,"l":0.0000083903,"c":0.0000085083,"v":1016474.8528100001,"t":1734490800}
+{"o":0.0000085083,"h":0.0000086076,"l":0.0000068224,"c":0.0000080405,"v":9315833.3124729972,"t":1734494400}
+{"o":0.0000080405,"h":0.0000081175,"l":0.0000077351,"c":0.0000078769,"v":943960.134396,"t":1734498000}
+{"o":0.0000078769,"h":0.0000079575,"l":0.0000074139,"c":0.0000074804,"v":947862.1264020001,"t":1734501600}
+{"o":0.0000074804,"h":0.0000075356,"l":0.0000073591,"c":0.0000074523,"v":209291.848994,"t":1734505200}
+{"o":0.0000074523,"h":0.0000079233,"l":0.0000073969,"c":0.0000077598,"v":2647948.1536370004,"t":1734508800}
+{"o":0.0000077598,"h":0.0000078472,"l":0.0000076596,"c":0.0000077818,"v":600006.139061,"t":1734512400}
+{"o":0.0000077818,"h":0.0000079261,"l":0.0000073264,"c":0.0000078591,"v":2292255.2908699997,"t":1734516000}
+{"o":0.0000078591,"h":0.0000079179,"l":0.0000074581,"c":0.0000075501,"v":1184212.3887810002,"t":1734519600}
+{"o":0.0000075501,"h":0.0000076906,"l":0.0000070949,"c":0.0000072618,"v":1711114.9795240008,"t":1734523200}
+{"o":0.0000072618,"h":0.000007434,"l":0.0000071882,"c":0.000007361,"v":284602.017022,"t":1734526800}
+{"o":0.000007361,"h":0.000007711,"l":0.0000073008,"c":0.0000076894,"v":1395328.8952210001,"t":1734530400}
+{"o":0.0000076894,"h":0.0000078045,"l":0.0000075637,"c":0.0000076757,"v":74152.047287,"t":1734534000}
+{"o":0.0000076757,"h":0.0000077681,"l":0.0000075783,"c":0.0000076587,"v":130798.216056,"t":1734537600}
+{"o":0.0000076587,"h":0.0000078816,"l":0.0000075575,"c":0.0000077823,"v":280843.388343,"t":1734541200}
+{"o":0.0000077823,"h":0.0000078552,"l":0.0000076921,"c":0.0000076989,"v":245721.837496,"t":1734544800}
+{"o":0.0000076989,"h":0.0000083102,"l":0.0000076839,"c":0.000008183,"v":1715828.4378740001,"t":1734548400}
+{"o":0.000008183,"h":0.0000084302,"l":0.0000079599,"c":0.0000082242,"v":448589.5547029999,"t":1734552000}
+{"o":0.0000082242,"h":0.000008495,"l":0.0000080298,"c":0.0000082423,"v":169756.976264,"t":1734555600}
+{"o":0.0000082423,"h":0.0000084087,"l":0.000008135,"c":0.0000082847,"v":208608.57583,"t":1734559200}
+{"o":0.0000082847,"h":0.0000084173,"l":0.0000073094,"c":0.0000074808,"v":3593467.1337989992,"t":1734562800}
+{"o":0.0000074808,"h":0.0000076277,"l":0.0000072828,"c":0.0000075378,"v":1037659.815636,"t":1734566400}
+{"o":0.0000075378,"h":0.0000079907,"l":0.000007499,"c":0.0000078334,"v":1135096.96771,"t":1734570000}
+{"o":0.0000078334,"h":0.0000081082,"l":0.0000072871,"c":0.0000075065,"v":1275058.7902789998,"t":1734573600}
+{"o":0.0000075065,"h":0.0000077552,"l":0.0000073177,"c":0.0000076101,"v":123710.801363,"t":1734577200}
+{"o":0.0000076101,"h":0.0000076752,"l":0.0000073853,"c":0.0000074635,"v":553175.970595,"t":1734580800}
+{"o":0.0000074635,"h":0.0000074758,"l":0.0000072224,"c":0.000007251,"v":322004.8016100001,"t":1734584400}
+{"o":0.000007251,"h":0.0000075039,"l":0.0000072019,"c":0.0000074399,"v":374588.403004,"t":1734588000}
+{"o":0.0000074399,"h":0.0000074634,"l":0.0000072884,"c":0.0000073203,"v":104043.307531,"t":1734591600}
+{"o":0.0000073203,"h":0.0000075072,"l":0.0000072343,"c":0.0000073405,"v":160137.68267,"t":1734595200}
+{"o":0.0000073405,"h":0.0000074045,"l":0.0000072134,"c":0.0000072508,"v":372438.719641,"t":1734598800}
+{"o":0.0000072508,"h":0.0000074365,"l":0.0000072047,"c":0.0000073937,"v":410672.002943,"t":1734602400}
+{"o":0.0000073937,"h":0.0000074702,"l":0.0000073652,"c":0.0000073803,"v":281163.570594,"t":1734606000}
+{"o":0.0000073803,"h":0.0000078436,"l":0.0000072556,"c":0.0000076835,"v":1796897.662338,"t":1734609600}
+{"o":0.0000076835,"h":0.0000080322,"l":0.0000075725,"c":0.000007928,"v":1214012.476523,"t":1734613200}
+{"o":0.000007928,"h":0.0000087003,"l":0.0000078041,"c":0.0000086078,"v":3163663.3167129997,"t":1734616800}
+{"o":0.0000086078,"h":0.0000089146,"l":0.0000077776,"c":0.0000078667,"v":3989035.3392730006,"t":1734620400}
+{"o":0.0000078667,"h":0.0000084441,"l":0.0000078128,"c":0.0000082858,"v":1242432.4497779997,"t":1734624000}
+{"o":0.0000082858,"h":0.0000087651,"l":0.0000081169,"c":0.0000084929,"v":259822.11159,"t":1734627600}
+{"o":0.0000084929,"h":0.0000089914,"l":0.000007875,"c":0.000008078,"v":540210.374631,"t":1734631200}
+{"o":0.000008078,"h":0.0000084182,"l":0.0000078264,"c":0.0000080191,"v":16230.50474,"t":1734634800}
+{"o":0.0000080191,"h":0.0000082166,"l":0.0000075998,"c":0.0000076923,"v":1682064.7196159998,"t":1734638400}
+{"o":0.0000076923,"h":0.0000079157,"l":0.0000074714,"c":0.0000077075,"v":258989.728691,"t":1734642000}
+{"o":0.0000077075,"h":0.0000077945,"l":0.0000074819,"c":0.0000076008,"v":210068.685785,"t":1734645600}
+{"o":0.0000076008,"h":0.0000077469,"l":0.0000074175,"c":0.0000075385,"v":656583.5933190001,"t":1734649200}
+{"o":0.0000075385,"h":0.0000076854,"l":0.0000073426,"c":0.0000075454,"v":118410.464708,"t":1734652800}
+{"o":0.0000075454,"h":0.0000076251,"l":0.0000073584,"c":0.0000074864,"v":249232.972743,"t":1734656400}
+{"o":0.0000074864,"h":0.0000077956,"l":0.0000072686,"c":0.0000075837,"v":338720.599621,"t":1734660000}
+{"o":0.0000075837,"h":0.0000076816,"l":0.0000073985,"c":0.0000075181,"v":335147.213557,"t":1734663600}
+{"o":0.0000075181,"h":0.000007649,"l":0.0000074233,"c":0.0000075822,"v":700406.9796440001,"t":1734667200}
+{"o":0.0000075822,"h":0.0000076893,"l":0.0000066538,"c":0.0000069817,"v":3578890.270823,"t":1734670800}
+{"o":0.0000069817,"h":0.0000072836,"l":0.0000067876,"c":0.000006958,"v":1160452.7007500001,"t":1734674400}
+{"o":0.000006958,"h":0.0000072459,"l":0.0000067706,"c":0.0000071856,"v":1651373.2139079999,"t":1734678000}
+{"o":0.0000071856,"h":0.0000079715,"l":0.0000067498,"c":0.0000071162,"v":561264.542018,"t":1734681600}
+{"o":0.0000071162,"h":0.0000076393,"l":0.000006586,"c":0.0000068251,"v":3896703.0581059996,"t":1734685200}
+{"o":0.0000068251,"h":0.0000070688,"l":0.0000066618,"c":0.0000067721,"v":277388.030353,"t":1734688800}
+{"o":0.0000067721,"h":0.0000070719,"l":0.0000063746,"c":0.000006677,"v":797318.2616989998,"t":1734692400}
+{"o":0.000006677,"h":0.0000082549,"l":0.0000060433,"c":0.0000061007,"v":12389208.9418620002,"t":1734696000}
+{"o":0.0000061007,"h":0.0000063923,"l":0.0000058302,"c":0.0000061801,"v":1321922.1679610002,"t":1734699600}
+{"o":0.0000061801,"h":0.0000065396,"l":0.0000061137,"c":0.0000064342,"v":2908901.4886040008,"t":1734703200}
+{"o":0.0000064342,"h":0.00000661,"l":0.0000063358,"c":0.0000065244,"v":2564931.8251500009,"t":1734706800}
+{"o":0.0000065244,"h":0.0000067588,"l":0.0000063407,"c":0.000006494,"v":3421647.3654360003,"t":1734710400}
+{"o":0.000006494,"h":0.0000066685,"l":0.0000064191,"c":0.0000065638,"v":1878408.4216620002,"t":1734714000}
+{"o":0.0000065638,"h":0.0000070745,"l":0.0000064485,"c":0.0000067231,"v":3997498.7778249998,"t":1734717600}
+{"o":0.0000067231,"h":0.00000689,"l":0.0000066262,"c":0.0000067983,"v":1359690.4027110001,"t":1734721200}
+{"o":0.0000067983,"h":0.0000068997,"l":0.0000067024,"c":0.0000068267,"v":1925613.9664390006,"t":1734724800}
+{"o":0.0000068267,"h":0.0000069827,"l":0.00000673,"c":0.0000067817,"v":2275192.4034539992,"t":1734728400}
+{"o":0.0000067817,"h":0.0000070426,"l":0.0000066912,"c":0.0000069449,"v":2533701.054062,"t":1734732000}
+{"o":0.0000069449,"h":0.0000073018,"l":0.000006876,"c":0.0000071923,"v":2386643.8445609999,"t":1734735600}
+{"o":0.0000071923,"h":0.0000072643,"l":0.0000069229,"c":0.0000070108,"v":2286991.8950190004,"t":1734739200}
+{"o":0.0000070108,"h":0.0000071182,"l":0.0000068762,"c":0.0000069928,"v":2024768.2162549999,"t":1734742800}
+{"o":0.0000069928,"h":0.0000070787,"l":0.0000069197,"c":0.000007033,"v":1534985.1814849998,"t":1734746400}
+{"o":0.000007033,"h":0.0000070853,"l":0.0000069171,"c":0.0000069899,"v":1780723.0478299996,"t":1734750000}
+{"o":0.0000069899,"h":0.0000071573,"l":0.0000068995,"c":0.000007074,"v":1882582.5575179993,"t":1734753600}
+{"o":0.000007074,"h":0.0000073511,"l":0.0000069471,"c":0.000007201,"v":2187773.014072,"t":1734757200}
+{"o":0.000007201,"h":0.0000072524,"l":0.0000069267,"c":0.0000070534,"v":2392300.2628860003,"t":1734760800}
+{"o":0.0000070534,"h":0.00000719,"l":0.0000069012,"c":0.0000070627,"v":1708196.9313730001,"t":1734764400}
+{"o":0.0000070627,"h":0.0000072537,"l":0.0000070215,"c":0.000007127,"v":2412425.8420060002,"t":1734768000}
+{"o":0.000007127,"h":0.0000072191,"l":0.0000069975,"c":0.000007135,"v":1421754.5205080002,"t":1734771600}
+{"o":0.000007135,"h":0.0000072221,"l":0.000007015,"c":0.0000071269,"v":1584950.3586570001,"t":1734775200}
+{"o":0.0000071269,"h":0.000007217,"l":0.0000069871,"c":0.0000071521,"v":1893328.2436960002,"t":1734778800}
+{"o":0.0000071521,"h":0.0000074299,"l":0.0000069377,"c":0.0000072067,"v":1948290.1481939999,"t":1734782400}
+{"o":0.0000072067,"h":0.0000074769,"l":0.0000067011,"c":0.0000068198,"v":2277425.2802380002,"t":1734786000}
+{"o":0.0000068198,"h":0.0000069992,"l":0.0000066181,"c":0.0000067739,"v":2687568.8245609999,"t":1734789600}
+{"o":0.0000067739,"h":0.0000069021,"l":0.0000066631,"c":0.0000067545,"v":1480893.9161430004,"t":1734793200}
+{"o":0.0000067545,"h":0.0000069303,"l":0.0000064998,"c":0.0000066348,"v":2333879.4773900006,"t":1734796800}
+{"o":0.0000066348,"h":0.0000070355,"l":0.0000065474,"c":0.0000069019,"v":2785822.0534650008,"t":1734800400}
+{"o":0.0000069019,"h":0.0000071363,"l":0.0000066901,"c":0.0000069441,"v":2398696.4957480002,"t":1734804000}
+{"o":0.0000069441,"h":0.0000071406,"l":0.0000067876,"c":0.0000069766,"v":1590767.9061679998,"t":1734807600}
+{"o":0.0000069766,"h":0.0000070378,"l":0.0000067073,"c":0.0000067724,"v":2104720.8798899995,"t":1734811200}
+{"o":0.0000067724,"h":0.0000072751,"l":0.0000066898,"c":0.0000071483,"v":2921937.7867250005,"t":1734814800}
+{"o":0.0000071483,"h":0.0000073521,"l":0.0000066962,"c":0.0000067734,"v":3363432.8392690001,"t":1734818400}
+{"o":0.0000067734,"h":0.0000069439,"l":0.0000066186,"c":0.0000067769,"v":1822938.7608309998,"t":1734822000}
+{"o":0.0000067769,"h":0.0000069699,"l":0.0000066351,"c":0.0000068212,"v":1852501.3198579997,"t":1734825600}
+{"o":0.0000068212,"h":0.000007014,"l":0.0000067456,"c":0.0000069261,"v":2039895.0279779998,"t":1734829200}
+{"o":0.0000069261,"h":0.0000070782,"l":0.0000067933,"c":0.0000070513,"v":1744076.2970330005,"t":1734832800}
+{"o":0.0000070513,"h":0.0000075947,"l":0.0000068896,"c":0.0000073925,"v":3424529.2828489994,"t":1734836400}
+{"o":0.0000073925,"h":0.0000076744,"l":0.000007318,"c":0.0000075443,"v":1946413.3938150003,"t":1734840000}
+{"o":0.0000075443,"h":0.0000078311,"l":0.0000074322,"c":0.0000076985,"v":2241468.8261860004,"t":1734843600}
+{"o":0.0000076985,"h":0.0000079425,"l":0.0000075327,"c":0.0000076619,"v":1785841.6379239999,"t":1734847200}
+{"o":0.0000076619,"h":0.000007747,"l":0.0000075461,"c":0.0000076185,"v":1591985.1333639999,"t":1734850800}
+{"o":0.0000076185,"h":0.0000077374,"l":0.0000074918,"c":0.0000075819,"v":1749750.2186279998,"t":1734854400}
+{"o":0.0000075819,"h":0.000007676,"l":0.0000073984,"c":0.0000075501,"v":1461389.7438350001,"t":1734858000}
+{"o":0.0000075501,"h":0.0000076657,"l":0.0000074464,"c":0.0000075825,"v":1444931.1178360002,"t":1734861600}
+{"o":0.0000075825,"h":0.0000077351,"l":0.0000074986,"c":0.0000076329,"v":1759451.1793490001,"t":1734865200}
+{"o":0.0000076329,"h":0.0000077482,"l":0.0000075072,"c":0.0000076275,"v":1756313.0745800002,"t":1734868800}
+{"o":0.0000076275,"h":0.0000077484,"l":0.0000072134,"c":0.0000076501,"v":3814243.585204999,"t":1734872400}
+{"o":0.0000076501,"h":0.000007899,"l":0.0000073931,"c":0.0000076482,"v":1766807.772593,"t":1734876000}
+{"o":0.0000076482,"h":0.0000079083,"l":0.0000075055,"c":0.0000077146,"v":1971927.7563479999,"t":1734879600}
+{"o":0.0000077146,"h":0.0000082973,"l":0.0000076476,"c":0.0000080726,"v":5119665.8958730018,"t":1734883200}
+{"o":0.0000080726,"h":0.0000082119,"l":0.0000078808,"c":0.0000079807,"v":1969887.6533800003,"t":1734886800}
+{"o":0.0000079807,"h":0.0000083675,"l":0.000007694,"c":0.0000080359,"v":4405446.9009020003,"t":1734890400}
+{"o":0.0000080359,"h":0.0000082313,"l":0.0000078344,"c":0.0000080208,"v":1477720.2523400001,"t":1734894000}
+{"o":0.0000080208,"h":0.000008117,"l":0.0000076979,"c":0.0000078411,"v":2334678.7234439999,"t":1734897600}
+{"o":0.0000078411,"h":0.0000079906,"l":0.0000077579,"c":0.0000078841,"v":1876510.3274419999,"t":1734901200}
+{"o":0.0000078841,"h":0.0000080592,"l":0.0000077398,"c":0.000007895,"v":1525800.5368649994,"t":1734904800}
+{"o":0.000007895,"h":0.0000081433,"l":0.0000077011,"c":0.0000078523,"v":2238558.610506,"t":1734908400}
+{"o":0.0000078523,"h":0.0000086561,"l":0.0000077803,"c":0.0000084239,"v":4097784.2718439996,"t":1734912000}
+{"o":0.0000084239,"h":0.0000085659,"l":0.000008027,"c":0.0000083762,"v":2073584.8963509998,"t":1734915600}
+{"o":0.0000083762,"h":0.0000085694,"l":0.0000081426,"c":0.0000083451,"v":1605602.1833510003,"t":1734919200}
+{"o":0.0000083451,"h":0.0000086874,"l":0.0000079736,"c":0.0000083367,"v":1163616.8494830001,"t":1734922800}
+{"o":0.0000083367,"h":0.000008532,"l":0.0000081866,"c":0.0000083569,"v":1707326.4371710001,"t":1734926400}
+{"o":0.0000083569,"h":0.0000084475,"l":0.000008072,"c":0.0000081593,"v":1944686.1341240003,"t":1734930000}
+{"o":0.0000081593,"h":0.0000083349,"l":0.0000079116,"c":0.0000081252,"v":1853794.7470720005,"t":1734933600}
+{"o":0.0000081252,"h":0.0000082611,"l":0.000007877,"c":0.0000079378,"v":2376020.8078350001,"t":1734937200}
+{"o":0.0000079378,"h":0.000008012,"l":0.0000077193,"c":0.000007884,"v":2024525.3431269999,"t":1734940800}
+{"o":0.000007884,"h":0.0000079961,"l":0.0000076636,"c":0.0000078283,"v":3422138.6616240009,"t":1734944400}
+{"o":0.0000078283,"h":0.0000078582,"l":0.0000075457,"c":0.000007706,"v":3097834.7701509995,"t":1734948000}
+{"o":0.000007706,"h":0.0000077826,"l":0.0000074988,"c":0.000007669,"v":3450403.0339560006,"t":1734951600}
+{"o":0.000007669,"h":0.0000077741,"l":0.0000074716,"c":0.0000076208,"v":3272398.8285220005,"t":1734955200}
+{"o":0.0000076208,"h":0.0000079383,"l":0.0000074986,"c":0.0000076246,"v":3318465.4548330009,"t":1734958800}
+{"o":0.0000076246,"h":0.000007943,"l":0.0000073235,"c":0.0000075652,"v":5060189.8864349984,"t":1734962400}
+{"o":0.0000075652,"h":0.0000082297,"l":0.0000073882,"c":0.0000080177,"v":5818372.538848999,"t":1734966000}
+{"o":0.0000080177,"h":0.0000082779,"l":0.000007816,"c":0.0000080308,"v":3287431.4285309999,"t":1734969600}
+{"o":0.0000080308,"h":0.0000084547,"l":0.0000079116,"c":0.0000082353,"v":4365372.9052029988,"t":1734973200}
+{"o":0.0000082353,"h":0.0000083776,"l":0.000008033,"c":0.0000082466,"v":3625018.8663899992,"t":1734976800}
+{"o":0.0000082466,"h":0.0000085458,"l":0.0000080488,"c":0.0000083665,"v":2863909.8408029997,"t":1734980400}
+{"o":0.0000083665,"h":0.0000086272,"l":0.0000080334,"c":0.0000082944,"v":4704302.6370799998,"t":1734984000}
+{"o":0.0000082944,"h":0.0000086085,"l":0.0000081915,"c":0.0000084814,"v":3120395.9384240005,"t":1734987600}
+{"o":0.0000084814,"h":0.0000086575,"l":0.0000082896,"c":0.0000085307,"v":2742135.4493399998,"t":1734991200}
+{"o":0.0000085307,"h":0.0000088536,"l":0.0000082251,"c":0.0000084395,"v":2981305.9245430008,"t":1734994800}
+{"o":0.0000084395,"h":0.0000086896,"l":0.0000082369,"c":0.0000085256,"v":5128021.3068640018,"t":1734998400}
+{"o":0.0000085256,"h":0.0000088479,"l":0.000008357,"c":0.0000085377,"v":3789400.9296579999,"t":1735002000}
+{"o":0.0000085377,"h":0.0000086569,"l":0.0000083118,"c":0.0000085133,"v":2342126.6322629997,"t":1735005600}
+{"o":0.0000085133,"h":0.0000087599,"l":0.0000083105,"c":0.0000085086,"v":4675861.0244540004,"t":1735009200}
+{"o":0.0000085086,"h":0.0000087537,"l":0.0000082544,"c":0.0000086617,"v":3511881.4529700004,"t":1735012800}
+{"o":0.0000086617,"h":0.0000094551,"l":0.0000086179,"c":0.0000091379,"v":5897740.9084339999,"t":1735016400}
+{"o":0.0000091379,"h":0.0000092253,"l":0.000008915,"c":0.0000091256,"v":2551480.1831120006,"t":1735020000}
+{"o":0.0000091256,"h":0.0000092513,"l":0.0000089017,"c":0.0000091087,"v":2620262.2569759996,"t":1735023600}
+{"o":0.0000091087,"h":0.0000102731,"l":0.0000089172,"c":0.0000099275,"v":4629379.5440550018,"t":1735027200}
+{"o":0.0000099275,"h":0.0000100759,"l":0.0000091571,"c":0.0000093794,"v":4405939.4380369987,"t":1735030800}
+{"o":0.0000093794,"h":0.0000096501,"l":0.000009231,"c":0.0000094644,"v":2827582.1126099997,"t":1735034400}
+{"o":0.0000094644,"h":0.0000099671,"l":0.0000092053,"c":0.0000097866,"v":3206546.2988639995,"t":1735038000}
+{"o":0.0000097866,"h":0.0000108502,"l":0.000009698,"c":0.0000104972,"v":5003823.6688760016,"t":1735041600}
+{"o":0.0000104972,"h":0.0000120247,"l":0.0000099348,"c":0.0000116539,"v":5626712.9818350002,"t":1735045200}
+{"o":0.0000116539,"h":0.0000124847,"l":0.0000112753,"c":0.0000118744,"v":7529291.6953980057,"t":1735048800}
+{"o":0.0000118744,"h":0.0000127347,"l":0.0000113169,"c":0.0000124268,"v":3726042.9836070002,"t":1735052400}
+{"o":0.0000124268,"h":0.000012646,"l":0.0000116413,"c":0.0000119119,"v":5628190.0669160001,"t":1735056000}
+{"o":0.0000119119,"h":0.0000125396,"l":0.0000117602,"c":0.0000120205,"v":3458431.5898449998,"t":1735059600}
+{"o":0.0000120205,"h":0.0000124061,"l":0.0000117854,"c":0.0000120105,"v":2984944.6257429998,"t":1735063200}
+{"o":0.0000120105,"h":0.0000126851,"l":0.0000116568,"c":0.0000124804,"v":4166871.7609790005,"t":1735066800}
+{"o":0.0000124804,"h":0.0000160228,"l":0.0000124631,"c":0.0000158537,"v":11504229.8435220122,"t":1735070400}
+{"o":0.0000158537,"h":0.0000159902,"l":0.000011934,"c":0.0000125799,"v":9484589.082743004,"t":1735074000}
+{"o":0.0000125799,"h":0.000013305,"l":0.000011275,"c":0.0000114622,"v":5926921.9250990013,"t":1735077600}
+{"o":0.0000114622,"h":0.0000124699,"l":0.0000112758,"c":0.0000121067,"v":4687867.2265830003,"t":1735081200}
+{"o":0.0000121067,"h":0.0000123933,"l":0.0000116673,"c":0.0000118092,"v":3398340.8150089998,"t":1735084800}
+{"o":0.0000118092,"h":0.000011981,"l":0.0000110821,"c":0.0000113165,"v":3316403.2884569997,"t":1735088400}
+{"o":0.0000113165,"h":0.0000127005,"l":0.0000110842,"c":0.0000125495,"v":5282145.9151019994,"t":1735092000}
+{"o":0.0000125495,"h":0.0000129367,"l":0.0000123905,"c":0.0000126803,"v":2454349.990183,"t":1735095600}
+{"o":0.0000126803,"h":0.0000128722,"l":0.000012167,"c":0.0000124029,"v":3298350.0159999998,"t":1735099200}
+{"o":0.0000124029,"h":0.0000126013,"l":0.0000122062,"c":0.0000123616,"v":1899771.7280690006,"t":1735102800}
+{"o":0.0000123616,"h":0.000012574,"l":0.0000121802,"c":0.0000122879,"v":1409321.4721479998,"t":1735106400}
+{"o":0.0000122879,"h":0.0000124593,"l":0.0000118976,"c":0.0000121088,"v":2273088.4108859999,"t":1735110000}
+{"o":0.0000121088,"h":0.0000121888,"l":0.0000118391,"c":0.0000119608,"v":1863521.9308469999,"t":1735113600}
+{"o":0.0000119608,"h":0.0000121076,"l":0.0000116524,"c":0.00001178,"v":1703634.228234,"t":1735117200}
+{"o":0.00001178,"h":0.0000122407,"l":0.0000114544,"c":0.000011713,"v":2210510.6452909997,"t":1735120800}
+{"o":0.000011713,"h":0.0000120539,"l":0.0000116645,"c":0.0000119593,"v":2390815.9229140007,"t":1735124400}
+{"o":0.0000119593,"h":0.0000129765,"l":0.000011842,"c":0.0000127991,"v":4276216.4310469991,"t":1735128000}
+{"o":0.0000127991,"h":0.0000132411,"l":0.00001267,"c":0.0000126905,"v":2868741.1303170002,"t":1735131600}
+{"o":0.0000126905,"h":0.000013345,"l":0.0000124678,"c":0.0000127055,"v":3269514.5231779995,"t":1735135200}
+{"o":0.0000127055,"h":0.0000128338,"l":0.0000121991,"c":0.0000124569,"v":3523419.0157419997,"t":1735138800}
+{"o":0.0000124569,"h":0.000012889,"l":0.0000122205,"c":0.0000123714,"v":3020759.7551109996,"t":1735142400}
+{"o":0.0000123714,"h":0.0000125226,"l":0.0000118221,"c":0.0000120233,"v":2059185.2416649994,"t":1735146000}
+{"o":0.0000120233,"h":0.0000122969,"l":0.0000117162,"c":0.0000118518,"v":3023190.903866,"t":1735149600}
+{"o":0.0000118518,"h":0.0000134627,"l":0.0000115067,"c":0.0000125444,"v":5994613.5206960002,"t":1735153200}
+{"o":0.0000125444,"h":0.0000129553,"l":0.0000118401,"c":0.0000120313,"v":3887710.4860489997,"t":1735156800}
+{"o":0.0000120313,"h":0.0000123816,"l":0.0000117818,"c":0.0000120204,"v":3700416.2749439999,"t":1735160400}
+{"o":0.0000120204,"h":0.0000123871,"l":0.0000113412,"c":0.0000114621,"v":5139089.2261650003,"t":1735164000}
+{"o":0.0000114621,"h":0.0000117669,"l":0.0000112186,"c":0.000011333,"v":2405589.1322030006,"t":1735167600}
+{"o":0.000011333,"h":0.000011493,"l":0.0000109111,"c":0.0000113017,"v":2253982.8021809999,"t":1735171200}
+{"o":0.0000113017,"h":0.00001136,"l":0.000010307,"c":0.0000103718,"v":3731147.65362,"t":1735174800}
+{"o":0.0000103718,"h":0.0000106115,"l":0.0000097154,"c":0.0000101083,"v":6022437.7915399987,"t":1735178400}
+{"o":0.0000101083,"h":0.0000108879,"l":0.0000100827,"c":0.0000107435,"v":2999689.0638159998,"t":1735182000}
+{"o":0.0000107435,"h":0.0000111093,"l":0.0000104428,"c":0.0000107958,"v":4535394.7791010002,"t":1735185600}
+{"o":0.0000107958,"h":0.0000111926,"l":0.0000100695,"c":0.00001061,"v":5278771.2413129993,"t":1735189200}
+{"o":0.00001061,"h":0.0000111627,"l":0.0000101993,"c":0.0000103368,"v":5225609.3380400008,"t":1735192800}
+{"o":0.0000103368,"h":0.0000106542,"l":0.0000100862,"c":0.0000103495,"v":2798974.5998019995,"t":1735196400}
+{"o":0.0000103495,"h":0.0000108581,"l":0.0000096303,"c":0.0000098803,"v":4507059.0381620005,"t":1735200000}
+{"o":0.0000098803,"h":0.0000101718,"l":0.0000097423,"c":0.0000100702,"v":2686278.816625,"t":1735203600}
+{"o":0.0000100702,"h":0.0000103039,"l":0.0000099361,"c":0.0000101099,"v":1984004.8542269997,"t":1735207200}
+{"o":0.0000101099,"h":0.0000103613,"l":0.0000098774,"c":0.0000100397,"v":3303568.0009769998,"t":1735210800}
+{"o":0.0000100397,"h":0.0000104014,"l":0.0000099128,"c":0.0000101008,"v":3000633.3619480003,"t":1735214400}
+{"o":0.0000101008,"h":0.0000104347,"l":0.0000091843,"c":0.0000094347,"v":4453169.1823340002,"t":1735218000}
+{"o":0.0000094347,"h":0.000009609,"l":0.0000090299,"c":0.0000091354,"v":4115383.5712630008,"t":1735221600}
+{"o":0.0000091354,"h":0.0000096863,"l":0.0000083273,"c":0.0000086452,"v":7966498.3917430053,"t":1735225200}
+{"o":0.0000086452,"h":0.0000090293,"l":0.0000083434,"c":0.0000085485,"v":4406077.0650650002,"t":1735228800}
+{"o":0.0000085485,"h":0.0000087603,"l":0.0000084225,"c":0.0000086397,"v":2306863.6676229993,"t":1735232400}
+{"o":0.0000086397,"h":0.0000088246,"l":0.0000084058,"c":0.0000086444,"v":4162853.9119719993,"t":1735236000}
+{"o":0.0000086444,"h":0.0000089908,"l":0.0000085097,"c":0.0000085784,"v":5211706.488636001,"t":1735239600}
+{"o":0.0000085784,"h":0.0000089052,"l":0.0000084564,"c":0.0000086373,"v":4558994.0608099969,"t":1735243200}
+{"o":0.0000086373,"h":0.0000087416,"l":0.0000083621,"c":0.0000084455,"v":3642112.5112500004,"t":1735246800}
+{"o":0.0000084455,"h":0.0000087063,"l":0.0000083171,"c":0.0000086521,"v":2788921.8243110003,"t":1735250400}
+{"o":0.0000086521,"h":0.0000094182,"l":0.0000086136,"c":0.0000091132,"v":6108433.8172789998,"t":1735254000}
+{"o":0.0000091132,"h":0.0000092478,"l":0.0000088437,"c":0.0000091134,"v":3299389.7081250008,"t":1735257600}
+{"o":0.0000091134,"h":0.0000092298,"l":0.0000088011,"c":0.0000088617,"v":4009986.368203999,"t":1735261200}
+{"o":0.0000088617,"h":0.0000089543,"l":0.0000084937,"c":0.0000085898,"v":3347815.9881120003,"t":1735264800}
+{"o":0.0000085898,"h":0.0000088162,"l":0.0000084847,"c":0.0000086784,"v":4099420.6900679995,"t":1735268400}
+{"o":0.0000086784,"h":0.0000086806,"l":0.0000082878,"c":0.0000085156,"v":2869408.2279749997,"t":1735272000}
+{"o":0.0000085156,"h":0.0000087644,"l":0.0000083609,"c":0.0000084629,"v":2579714.8470569998,"t":1735275600}
+{"o":0.0000084629,"h":0.000008796,"l":0.0000083445,"c":0.0000085748,"v":3300622.9746359996,"t":1735279200}
+{"o":0.0000085748,"h":0.0000089045,"l":0.0000083608,"c":0.0000086246,"v":2723526.7113399999,"t":1735282800}
+{"o":0.0000086246,"h":0.0000089608,"l":0.0000083838,"c":0.0000087919,"v":3146065.4808819997,"t":1735286400}
+{"o":0.0000087919,"h":0.0000091402,"l":0.0000081972,"c":0.00000838,"v":5493058.9657859998,"t":1735290000}
+{"o":0.00000838,"h":0.0000086282,"l":0.0000080655,"c":0.0000083476,"v":3471000.0133499992,"t":1735293600}
+{"o":0.0000083476,"h":0.0000087105,"l":0.0000081738,"c":0.0000086278,"v":5170794.9863980012,"t":1735297200}
+{"o":0.0000086278,"h":0.0000087064,"l":0.0000079892,"c":0.0000082094,"v":4340229.7125069993,"t":1735300800}
+{"o":0.0000082094,"h":0.0000083814,"l":0.0000081073,"c":0.0000082783,"v":1635293.0719839998,"t":1735304400}
+{"o":0.0000082783,"h":0.0000084952,"l":0.0000081586,"c":0.0000082971,"v":1706414.2615579998,"t":1735308000}
+{"o":0.0000082971,"h":0.0000085266,"l":0.0000080181,"c":0.0000082336,"v":1514983.912849,"t":1735311600}
+{"o":0.0000082336,"h":0.0000083106,"l":0.0000078455,"c":0.0000078523,"v":2526919.5583470003,"t":1735315200}
+{"o":0.0000078523,"h":0.0000083891,"l":0.0000077672,"c":0.0000081678,"v":2710622.717491,"t":1735318800}
+{"o":0.0000081678,"h":0.0000082409,"l":0.0000077887,"c":0.0000078549,"v":2159081.5256049996,"t":1735322400}
+{"o":0.0000078549,"h":0.000008355,"l":0.0000077942,"c":0.0000078556,"v":3282085.2965009995,"t":1735326000}
+{"o":0.0000078556,"h":0.0000090841,"l":0.0000075156,"c":0.0000086224,"v":7875747.7934140004,"t":1735329600}
+{"o":0.0000086224,"h":0.0000087714,"l":0.0000075077,"c":0.0000078525,"v":5592615.3433659999,"t":1735333200}
+{"o":0.0000078525,"h":0.0000078837,"l":0.000007686,"c":0.0000077292,"v":1564928.358759,"t":1735336800}
+{"o":0.0000077292,"h":0.0000085969,"l":0.0000076845,"c":0.0000082269,"v":4379447.9411609992,"t":1735340400}
+{"o":0.0000082269,"h":0.0000089282,"l":0.0000081221,"c":0.0000087737,"v":3019145.4813680002,"t":1735344000}
+{"o":0.0000087737,"h":0.0000089809,"l":0.000008606,"c":0.0000088141,"v":1892355.7397090001,"t":1735347600}
+{"o":0.0000088141,"h":0.0000090253,"l":0.0000085952,"c":0.0000087973,"v":1590916.5095380002,"t":1735351200}
+{"o":0.0000087973,"h":0.0000088541,"l":0.0000086299,"c":0.0000087024,"v":1473907.1207070001,"t":1735354800}
+{"o":0.0000087024,"h":0.0000088287,"l":0.0000086507,"c":0.0000087183,"v":1349265.0270120001,"t":1735358400}
+{"o":0.0000087183,"h":0.0000088899,"l":0.0000082666,"c":0.0000083365,"v":2548512.8391929995,"t":1735362000}
+{"o":0.0000083365,"h":0.0000084679,"l":0.0000082807,"c":0.0000083633,"v":1637863.3009220001,"t":1735365600}
+{"o":0.0000083633,"h":0.0000084809,"l":0.0000083064,"c":0.0000083853,"v":1156278.8021190001,"t":1735369200}
+{"o":0.0000083853,"h":0.0000085042,"l":0.0000082557,"c":0.0000083748,"v":1571145.0742110002,"t":1735372800}
+{"o":0.0000083748,"h":0.0000087348,"l":0.0000082462,"c":0.0000086434,"v":2937562.2679600003,"t":1735376400}
+{"o":0.0000086434,"h":0.0000086788,"l":0.0000084725,"c":0.000008595,"v":1649694.9539129999,"t":1735380000}
+{"o":0.000008595,"h":0.0000087007,"l":0.0000084191,"c":0.0000085761,"v":1144251.8840670001,"t":1735383600}
+{"o":0.0000085761,"h":0.0000086705,"l":0.0000084378,"c":0.0000085933,"v":1388264.90845,"t":1735387200}
+{"o":0.0000085933,"h":0.0000086845,"l":0.0000084831,"c":0.0000086168,"v":1334888.088156,"t":1735390800}
+{"o":0.0000086168,"h":0.0000086771,"l":0.000008307,"c":0.0000083816,"v":1852142.9742230002,"t":1735394400}
+{"o":0.0000083816,"h":0.0000085305,"l":0.0000083051,"c":0.0000084466,"v":1228227.9888649997,"t":1735398000}
+{"o":0.0000084466,"h":0.0000088139,"l":0.0000082785,"c":0.0000086204,"v":1983961.4506349997,"t":1735401600}
+{"o":0.0000086204,"h":0.0000093468,"l":0.0000084865,"c":0.0000087775,"v":6380985.1318770004,"t":1735405200}
+{"o":0.0000087775,"h":0.0000088367,"l":0.000008175,"c":0.0000083032,"v":2807944.310473999,"t":1735408800}
+{"o":0.0000083032,"h":0.0000090555,"l":0.0000082398,"c":0.000008762,"v":3850250.2959490004,"t":1735412400}
+{"o":0.000008762,"h":0.0000088969,"l":0.0000085454,"c":0.0000086229,"v":1700851.4780430007,"t":1735416000}
+{"o":0.0000086229,"h":0.0000087914,"l":0.0000084328,"c":0.000008612,"v":2735845.3566680001,"t":1735419600}
+{"o":0.000008612,"h":0.0000087842,"l":0.0000084392,"c":0.0000086672,"v":1575744.016967,"t":1735423200}
+{"o":0.0000086672,"h":0.0000087416,"l":0.0000085422,"c":0.0000086391,"v":1496370.4461100004,"t":1735426800}
+{"o":0.0000086391,"h":0.0000087172,"l":0.0000081903,"c":0.0000083008,"v":2502113.3343740003,"t":1735430400}
+{"o":0.0000083008,"h":0.0000084596,"l":0.0000080216,"c":0.0000081515,"v":1814306.7747279995,"t":1735434000}
+{"o":0.0000081515,"h":0.0000082275,"l":0.0000079963,"c":0.0000081088,"v":1260094.5356060003,"t":1735437600}
+{"o":0.0000081088,"h":0.0000081802,"l":0.000007951,"c":0.0000080816,"v":1572084.855342,"t":1735441200}
+{"o":0.0000053731,"h":0.0000053829,"l":0.0000053339,"c":0.0000053682,"v":166111.62211,"t":1728244800}
+{"o":0.0000053682,"h":0.0000054127,"l":0.0000053117,"c":0.0000053681,"v":127325.590138,"t":1728248400}
+{"o":0.0000053681,"h":0.0000055405,"l":0.0000053302,"c":0.0000055057,"v":796664.700465,"t":1728252000}
+{"o":0.0000055057,"h":0.0000056701,"l":0.000005453,"c":0.0000056149,"v":671763.9571989999,"t":1728255600}
+{"o":0.0000056149,"h":0.0000056441,"l":0.0000054956,"c":0.0000055185,"v":316660.257987,"t":1728259200}
+{"o":0.0000055185,"h":0.0000057367,"l":0.0000054737,"c":0.0000056714,"v":573479.588429,"t":1728262800}
+{"o":0.0000056714,"h":0.0000058118,"l":0.0000056156,"c":0.0000057758,"v":955698.037033,"t":1728266400}
+{"o":0.0000057758,"h":0.0000058804,"l":0.0000056556,"c":0.000005847,"v":1428467.3738789996,"t":1728270000}
+{"o":0.000005847,"h":0.0000063588,"l":0.0000058238,"c":0.0000063541,"v":2290272.5270870007,"t":1728273600}
+{"o":0.0000063541,"h":0.0000064105,"l":0.0000061006,"c":0.0000061758,"v":1041095.7777689999,"t":1728277200}
+{"o":0.0000061758,"h":0.0000061912,"l":0.0000060565,"c":0.0000060565,"v":695405.627838,"t":1728280800}
+{"o":0.0000060565,"h":0.0000061233,"l":0.0000059503,"c":0.0000060375,"v":343395.006635,"t":1728284400}
+{"o":0.0000060375,"h":0.0000060855,"l":0.0000059779,"c":0.0000060658,"v":656442.8377700001,"t":1728288000}
+{"o":0.0000060658,"h":0.000006149,"l":0.0000059939,"c":0.0000060466,"v":107685.466009,"t":1728291600}
+{"o":0.0000060466,"h":0.0000068606,"l":0.0000060466,"c":0.0000064907,"v":5384455.7339479998,"t":1728295200}
+{"o":0.0000064907,"h":0.0000065381,"l":0.0000060333,"c":0.0000061818,"v":1126529.513793,"t":1728298800}
+{"o":0.0000061818,"h":0.0000062791,"l":0.0000061474,"c":0.0000062309,"v":452825.5196159999,"t":1728302400}
+{"o":0.0000062309,"h":0.0000062853,"l":0.0000061069,"c":0.0000061255,"v":570713.495977,"t":1728306000}
+{"o":0.0000061255,"h":0.0000062835,"l":0.0000056541,"c":0.0000058207,"v":2978755.4581420007,"t":1728309600}
+{"o":0.0000058207,"h":0.0000059051,"l":0.0000054978,"c":0.0000056178,"v":2020044.65142,"t":1728313200}
+{"o":0.0000056178,"h":0.0000057826,"l":0.0000055308,"c":0.0000055861,"v":3062390.5837410009,"t":1728316800}
+{"o":0.0000055861,"h":0.0000056274,"l":0.0000055721,"c":0.0000055812,"v":73947.166631,"t":1728320400}
+{"o":0.0000055812,"h":0.0000057357,"l":0.0000055593,"c":0.0000056912,"v":246451.545637,"t":1728324000}
+{"o":0.0000056912,"h":0.0000057278,"l":0.0000054412,"c":0.0000054512,"v":1701531.8100090004,"t":1728327600}
+{"o":0.0000054512,"h":0.000005742,"l":0.0000054438,"c":0.0000057187,"v":1243280.0135870001,"t":1728331200}
+{"o":0.0000057187,"h":0.0000060294,"l":0.0000056664,"c":0.0000059476,"v":1090713.87121,"t":1728334800}
+{"o":0.0000059476,"h":0.0000060525,"l":0.0000059073,"c":0.0000060073,"v":13311.850836,"t":1728338400}
+{"o":0.0000060073,"h":0.0000063496,"l":0.000005931,"c":0.0000063279,"v":1841550.6219549999,"t":1728342000}
+{"o":0.0000063279,"h":0.0000063483,"l":0.0000062349,"c":0.0000062479,"v":38495.175117,"t":1728345600}
+{"o":0.0000062479,"h":0.0000063033,"l":0.0000061874,"c":0.000006202,"v":301746.902697,"t":1728349200}
+{"o":0.000006202,"h":0.0000062467,"l":0.0000061816,"c":0.0000061903,"v":0.0,"t":1728352800}
+{"o":0.0000061903,"h":0.0000062797,"l":0.0000061903,"c":0.0000062463,"v":9717.165574,"t":1728356400}
+{"o":0.0000062463,"h":0.0000062903,"l":0.0000061837,"c":0.0000062195,"v":81064.159669,"t":1728360000}
+{"o":0.0000062195,"h":0.0000062793,"l":0.0000061867,"c":0.0000062149,"v":20000.0,"t":1728363600}
+{"o":0.0000062149,"h":0.0000062807,"l":0.0000061633,"c":0.0000061769,"v":1000.0,"t":1728367200}
+{"o":0.0000061769,"h":0.0000062702,"l":0.000006135,"c":0.0000061951,"v":39250.838852,"t":1728370800}
+{"o":0.0000061951,"h":0.0000062868,"l":0.0000060796,"c":0.0000062303,"v":1341583.5888750001,"t":1728374400}
+{"o":0.0000062303,"h":0.0000063671,"l":0.0000062116,"c":0.0000062889,"v":571836.6356019999,"t":1728378000}
+{"o":0.0000062889,"h":0.0000063429,"l":0.0000062615,"c":0.0000063082,"v":2215.68637,"t":1728381600}
+{"o":0.0000063082,"h":0.0000063166,"l":0.0000060609,"c":0.0000060929,"v":1221392.9630740001,"t":1728385200}
+{"o":0.0000060929,"h":0.0000061472,"l":0.0000060608,"c":0.0000061144,"v":27865.787555,"t":1728388800}
+{"o":0.0000061144,"h":0.0000063097,"l":0.000006041,"c":0.0000062097,"v":648792.615028,"t":1728392400}
+{"o":0.0000062097,"h":0.0000063207,"l":0.0000060555,"c":0.000006118,"v":497797.379256,"t":1728396000}
+{"o":0.000006118,"h":0.0000063492,"l":0.0000061065,"c":0.0000062377,"v":800610.4936350001,"t":1728399600}
+{"o":0.0000062377,"h":0.0000067133,"l":0.0000061663,"c":0.0000065782,"v":4648612.6749180034,"t":1728403200}
+{"o":0.0000065782,"h":0.0000066479,"l":0.000006223,"c":0.0000062837,"v":1609649.6022419992,"t":1728406800}
+{"o":0.0000062837,"h":0.0000064143,"l":0.0000062589,"c":0.0000063367,"v":127134.757208,"t":1728410400}
+{"o":0.0000063367,"h":0.0000063678,"l":0.0000062862,"c":0.0000063031,"v":0.0,"t":1728414000}
+{"o":0.0000063031,"h":0.0000063795,"l":0.0000062156,"c":0.0000063309,"v":885005.0220699999,"t":1728417600}
+{"o":0.0000063309,"h":0.0000063646,"l":0.0000062918,"c":0.0000063535,"v":81022.302265,"t":1728421200}
+{"o":0.0000063535,"h":0.0000063992,"l":0.0000061863,"c":0.0000062282,"v":626024.069626,"t":1728424800}
+{"o":0.0000062282,"h":0.0000067674,"l":0.0000062044,"c":0.0000066811,"v":4635647.6581590036,"t":1728428400}
+{"o":0.0000066811,"h":0.0000074351,"l":0.0000065102,"c":0.0000070123,"v":10490664.9690839928,"t":1728432000}
+{"o":0.0000070123,"h":0.0000114428,"l":0.0000069575,"c":0.0000099281,"v":51104767.8152199686,"t":1728435600}
+{"o":0.0000099281,"h":0.0000111202,"l":0.0000095912,"c":0.0000107766,"v":7575143.2886149995,"t":1728439200}
+{"o":0.0000107766,"h":0.0000126121,"l":0.0000107306,"c":0.0000114367,"v":8461484.0555870011,"t":1728442800}
+{"o":0.0000114367,"h":0.0000114999,"l":0.0000103684,"c":0.000010469,"v":3371396.031425003,"t":1728446400}
+{"o":0.000010469,"h":0.000012221,"l":0.0000102792,"c":0.0000112914,"v":9138925.5789340064,"t":1728450000}
+{"o":0.0000112914,"h":0.0000117148,"l":0.0000108487,"c":0.0000109403,"v":2307005.1114950003,"t":1728453600}
+{"o":0.0000109403,"h":0.0000110188,"l":0.0000098314,"c":0.0000105447,"v":11071025.7087700162,"t":1728457200}
+{"o":0.0000105447,"h":0.0000107653,"l":0.0000090854,"c":0.0000094059,"v":6933209.5474210018,"t":1728460800}
+{"o":0.0000094059,"h":0.0000106767,"l":0.0000088237,"c":0.0000106361,"v":11674495.4460389894,"t":1728464400}
+{"o":0.0000106361,"h":0.0000118736,"l":0.0000105091,"c":0.0000109638,"v":10405688.5190170035,"t":1728468000}
+{"o":0.0000109638,"h":0.0000162832,"l":0.0000109138,"c":0.0000153672,"v":18975987.8512020297,"t":1728471600}
+{"o":0.0000153672,"h":0.0000155917,"l":0.0000118319,"c":0.0000125164,"v":16184029.9098629951,"t":1728475200}
+{"o":0.0000125164,"h":0.0000139778,"l":0.0000123386,"c":0.0000132732,"v":7286475.2551350016,"t":1728478800}
+{"o":0.0000132732,"h":0.0000157327,"l":0.0000127882,"c":0.0000154441,"v":8745140.6557320002,"t":1728482400}
+{"o":0.0000154441,"h":0.0000259851,"l":0.0000148382,"c":0.000021857,"v":32503208.8516080007,"t":1728486000}
+{"o":0.000021857,"h":0.0000413155,"l":0.0000215549,"c":0.000029837,"v":51705354.4338399246,"t":1728489600}
+{"o":0.000029837,"h":0.0000380506,"l":0.0000281686,"c":0.0000376429,"v":20490846.5353400037,"t":1728493200}
+{"o":0.0000376429,"h":0.0000383322,"l":0.0000293458,"c":0.0000299136,"v":19792871.7084660009,"t":1728496800}
+{"o":0.0000299136,"h":0.0000302688,"l":0.0000204616,"c":0.0000277293,"v":30632303.6093240418,"t":1728500400}
+{"o":0.0000277293,"h":0.0000282626,"l":0.000024058,"c":0.0000277969,"v":12035708.0246800147,"t":1728504000}
+{"o":0.0000277969,"h":0.0000324649,"l":0.000027467,"c":0.0000300173,"v":8535783.0893679932,"t":1728507600}
+{"o":0.0000300173,"h":0.0000303388,"l":0.000026344,"c":0.0000267795,"v":3779816.9270690014,"t":1728511200}
+{"o":0.0000267795,"h":0.0000269751,"l":0.0000216449,"c":0.0000235186,"v":9798237.259987006,"t":1728514800}
+{"o":0.0000235186,"h":0.000029161,"l":0.0000231796,"c":0.0000240823,"v":10458461.386470994,"t":1728518400}
+{"o":0.0000240823,"h":0.0000246257,"l":0.0000203702,"c":0.0000212072,"v":5883386.6837189961,"t":1728522000}
+{"o":0.0000212072,"h":0.0000230363,"l":0.0000209177,"c":0.0000222331,"v":6253467.3878600067,"t":1728525600}
+{"o":0.0000222331,"h":0.0000243871,"l":0.0000220097,"c":0.0000235156,"v":5956372.8279089928,"t":1728529200}
+{"o":0.0000235156,"h":0.0000302655,"l":0.0000233648,"c":0.0000282396,"v":11658680.6633889936,"t":1728532800}
+{"o":0.0000282396,"h":0.0000283935,"l":0.0000257455,"c":0.0000260025,"v":5009352.4520039978,"t":1728536400}
+{"o":0.0000260025,"h":0.0000283364,"l":0.0000250439,"c":0.0000255737,"v":10627491.6760129929,"t":1728540000}
+{"o":0.0000255737,"h":0.0000261809,"l":0.0000248965,"c":0.0000255811,"v":2128720.8120619999,"t":1728543600}
+{"o":0.0000255811,"h":0.000025892,"l":0.0000230772,"c":0.0000234362,"v":3023478.0452579991,"t":1728547200}
+{"o":0.0000234362,"h":0.0000255281,"l":0.0000229598,"c":0.0000246144,"v":4103253.7354520001,"t":1728550800}
+{"o":0.0000246144,"h":0.0000280488,"l":0.0000243983,"c":0.0000274676,"v":5496046.765376999,"t":1728554400}
+{"o":0.0000274676,"h":0.0000277354,"l":0.0000259758,"c":0.0000263041,"v":2580856.1394599988,"t":1728558000}
+{"o":0.0000263041,"h":0.000026721,"l":0.0000253178,"c":0.0000259819,"v":1725369.3561439996,"t":1728561600}
+{"o":0.0000259819,"h":0.0000325112,"l":0.0000255323,"c":0.0000323086,"v":8600670.3358080126,"t":1728565200}
+{"o":0.0000323086,"h":0.0000408663,"l":0.0000315811,"c":0.0000342784,"v":19549326.7262569778,"t":1728568800}
+{"o":0.0000342784,"h":0.0000370453,"l":0.0000301472,"c":0.0000360945,"v":9313060.9957550056,"t":1728572400}
+{"o":0.0000360945,"h":0.0000367594,"l":0.0000314284,"c":0.0000330525,"v":4575291.1425430011,"t":1728576000}
+{"o":0.0000330525,"h":0.0000368396,"l":0.0000319604,"c":0.0000323892,"v":3849490.2389039937,"t":1728579600}
+{"o":0.0000323892,"h":0.0000327877,"l":0.0000300787,"c":0.0000304376,"v":1125927.4937399991,"t":1728583200}
+{"o":0.0000304376,"h":0.0000331592,"l":0.000029699,"c":0.0000321348,"v":2502868.4985940009,"t":1728586800}
+{"o":0.0000321348,"h":0.0000335707,"l":0.0000304313,"c":0.0000308487,"v":2793489.0232930006,"t":1728590400}
+{"o":0.0000308487,"h":0.0000309182,"l":0.0000263547,"c":0.0000298837,"v":11974505.9073630087,"t":1728594000}
+{"o":0.0000298837,"h":0.0000360865,"l":0.0000282152,"c":0.0000345136,"v":6120811.1188389985,"t":1728597600}
+{"o":0.0000345136,"h":0.0000381726,"l":0.0000338411,"c":0.000037529,"v":3508666.1947930004,"t":1728601200}
+{"o":0.000037529,"h":0.0000377427,"l":0.0000309314,"c":0.0000343356,"v":4905993.8378879968,"t":1728604800}
+{"o":0.0000343356,"h":0.0000360592,"l":0.0000340659,"c":0.0000345857,"v":1545795.99229,"t":1728608400}
+{"o":0.0000345857,"h":0.0000365635,"l":0.0000341214,"c":0.0000360959,"v":1189047.7831669999,"t":1728612000}
+{"o":0.0000360959,"h":0.0000361045,"l":0.000032305,"c":0.0000330305,"v":2929219.0539409989,"t":1728615600}
+{"o":0.0000330305,"h":0.0000339979,"l":0.0000318435,"c":0.0000327878,"v":1883025.8359210012,"t":1728619200}
+{"o":0.0000327878,"h":0.0000336728,"l":0.000031354,"c":0.0000336482,"v":2000018.8821970001,"t":1728622800}
+{"o":0.0000336482,"h":0.0000339166,"l":0.0000324132,"c":0.0000326198,"v":621979.6841930004,"t":1728626400}
+{"o":0.0000326198,"h":0.0000390793,"l":0.0000321372,"c":0.0000389279,"v":4074837.786768001,"t":1728630000}
+{"o":0.0000389279,"h":0.0000396689,"l":0.000036593,"c":0.0000384295,"v":4901618.2179130018,"t":1728633600}
+{"o":0.0000384295,"h":0.0000407729,"l":0.0000381943,"c":0.0000401239,"v":2628090.5131390002,"t":1728637200}
+{"o":0.0000401239,"h":0.0000402569,"l":0.000037796,"c":0.0000380496,"v":1816109.8747370001,"t":1728640800}
+{"o":0.0000380496,"h":0.0000381478,"l":0.0000306559,"c":0.0000331748,"v":7862540.6985510048,"t":1728644400}
+{"o":0.0000331748,"h":0.0000344619,"l":0.0000312041,"c":0.0000315588,"v":2125833.005012,"t":1728648000}
+{"o":0.0000315588,"h":0.0000331661,"l":0.0000313655,"c":0.0000323565,"v":1447218.438381,"t":1728651600}
+{"o":0.0000323565,"h":0.0000323793,"l":0.0000293969,"c":0.0000298465,"v":2287772.1772089996,"t":1728655200}
+{"o":0.0000298465,"h":0.0000302667,"l":0.0000277859,"c":0.0000291992,"v":3916017.7909480007,"t":1728658800}
+{"o":0.0000291992,"h":0.0000379438,"l":0.0000257496,"c":0.000036787,"v":14782934.0867889915,"t":1728662400}
+{"o":0.000036787,"h":0.0000382989,"l":0.0000349781,"c":0.0000357155,"v":6025584.2907609968,"t":1728666000}
+{"o":0.0000357155,"h":0.0000405177,"l":0.000033657,"c":0.0000396059,"v":5911990.2634660034,"t":1728669600}
+{"o":0.0000396059,"h":0.0000413695,"l":0.0000377509,"c":0.000038283,"v":3568150.8802510006,"t":1728673200}
+{"o":0.000038283,"h":0.0000401532,"l":0.0000381061,"c":0.0000395956,"v":2187675.189421,"t":1728676800}
+{"o":0.0000395956,"h":0.0000407978,"l":0.0000392299,"c":0.0000396222,"v":1357929.9422360014,"t":1728680400}
+{"o":0.0000396222,"h":0.0000398969,"l":0.0000351385,"c":0.0000356028,"v":4095656.3845820008,"t":1728684000}
+{"o":0.0000356028,"h":0.0000386553,"l":0.0000354435,"c":0.0000377623,"v":1405149.0580160008,"t":1728687600}
+{"o":0.0000377623,"h":0.0000417649,"l":0.0000362966,"c":0.0000411904,"v":4180750.2844250016,"t":1728691200}
+{"o":0.0000411904,"h":0.0000452178,"l":0.0000405729,"c":0.0000419147,"v":5511050.4298100024,"t":1728694800}
+{"o":0.0000419147,"h":0.0000434327,"l":0.0000397199,"c":0.000039999,"v":3763391.9430320044,"t":1728698400}
+{"o":0.000039999,"h":0.0000429005,"l":0.0000399328,"c":0.0000417792,"v":2149652.0048570004,"t":1728702000}
+{"o":0.0000417792,"h":0.0000417905,"l":0.0000396232,"c":0.0000405532,"v":1968492.2429260002,"t":1728705600}
+{"o":0.0000405532,"h":0.0000405791,"l":0.0000394585,"c":0.0000399687,"v":736541.8757050001,"t":1728709200}
+{"o":0.0000399687,"h":0.0000417582,"l":0.0000389675,"c":0.0000413636,"v":2149328.5074450006,"t":1728712800}
+{"o":0.0000413636,"h":0.0000416346,"l":0.0000386689,"c":0.0000391234,"v":1835746.3979609997,"t":1728716400}
+{"o":0.0000391234,"h":0.0000429588,"l":0.0000390512,"c":0.0000425819,"v":2700571.9302910008,"t":1728720000}
+{"o":0.0000425819,"h":0.000044915,"l":0.0000407757,"c":0.0000417439,"v":3346101.7728209989,"t":1728723600}
+{"o":0.0000417439,"h":0.000046841,"l":0.0000413453,"c":0.0000457707,"v":3027133.9474210017,"t":1728727200}
+{"o":0.0000457707,"h":0.0000477355,"l":0.0000414877,"c":0.0000471562,"v":5402002.1350719929,"t":1728730800}
+{"o":0.0000471562,"h":0.0000521685,"l":0.0000468441,"c":0.0000482014,"v":6968695.2627349943,"t":1728734400}
+{"o":0.0000482014,"h":0.0000634742,"l":0.0000477069,"c":0.0000585752,"v":8637869.7569899969,"t":1728738000}
+{"o":0.0000585752,"h":0.000063421,"l":0.0000545897,"c":0.0000574478,"v":9021613.2417049948,"t":1728741600}
+{"o":0.0000574478,"h":0.0000626647,"l":0.000055394,"c":0.0000622132,"v":2960083.2795580016,"t":1728745200}
+{"o":0.0000622132,"h":0.0000683353,"l":0.0000589296,"c":0.0000625213,"v":8465154.021847995,"t":1728748800}
+{"o":0.0000625213,"h":0.0000718677,"l":0.0000562246,"c":0.0000603931,"v":9985436.4294310007,"t":1728752400}
+{"o":0.0000603931,"h":0.0000611983,"l":0.0000552307,"c":0.000060733,"v":3171168.501648,"t":1728756000}
+{"o":0.000060733,"h":0.0000646991,"l":0.0000595548,"c":0.000063046,"v":2869656.5534639992,"t":1728759600}
+{"o":0.000063046,"h":0.0000696172,"l":0.0000620779,"c":0.0000633732,"v":5352499.2232109979,"t":1728763200}
+{"o":0.0000633732,"h":0.0000656438,"l":0.0000578397,"c":0.0000609982,"v":4490021.3817430036,"t":1728766800}
+{"o":0.0000609982,"h":0.0000674824,"l":0.0000603746,"c":0.0000661614,"v":2320167.7155539994,"t":1728770400}
+{"o":0.0000661614,"h":0.0000712322,"l":0.0000652453,"c":0.0000662567,"v":4408624.1581980018,"t":1728774000}
+{"o":0.0000662567,"h":0.0000662727,"l":0.0000624662,"c":0.0000639144,"v":1501540.6773619996,"t":1728777600}
+{"o":0.0000639144,"h":0.0000797052,"l":0.0000638878,"c":0.0000785965,"v":7306575.2728839964,"t":1728781200}
+{"o":0.0000785965,"h":0.0000791067,"l":0.0000704265,"c":0.0000763002,"v":3906063.382717005,"t":1728784800}
+{"o":0.0000763002,"h":0.0000876778,"l":0.0000712397,"c":0.0000856141,"v":7879650.4937070003,"t":1728788400}
+{"o":0.0000856141,"h":0.0000857837,"l":0.0000731866,"c":0.0000760485,"v":7046663.8596259998,"t":1728792000}
+{"o":0.0000760485,"h":0.0000854441,"l":0.0000756512,"c":0.0000817653,"v":4431982.340276001,"t":1728795600}
+{"o":0.0000817653,"h":0.0000993444,"l":0.0000814955,"c":0.0000912173,"v":10621065.1672999766,"t":1728799200}
+{"o":0.0000912173,"h":0.0001024572,"l":0.0000905592,"c":0.0000982014,"v":5697049.2905199993,"t":1728802800}
+{"o":0.0000982014,"h":0.0001012847,"l":0.0000841939,"c":0.000092255,"v":5745407.0925170053,"t":1728806400}
+{"o":0.000092255,"h":0.0001005094,"l":0.0000866266,"c":0.0000930021,"v":5044235.1255370053,"t":1728810000}
+{"o":0.0000930021,"h":0.00009584,"l":0.0000871862,"c":0.0000913745,"v":3489851.9439380001,"t":1728813600}
+{"o":0.0000913745,"h":0.0000918387,"l":0.0000815783,"c":0.0000833893,"v":3151278.6175470026,"t":1728817200}
+{"o":0.0000833893,"h":0.0000834476,"l":0.000069117,"c":0.0000734297,"v":11653729.347919995,"t":1728820800}
+{"o":0.0000734297,"h":0.0000823777,"l":0.0000723594,"c":0.0000800977,"v":5553869.9686620012,"t":1728824400}
+{"o":0.0000800977,"h":0.0000818311,"l":0.0000723951,"c":0.0000737719,"v":4455947.7389019951,"t":1728828000}
+{"o":0.0000737719,"h":0.0000760421,"l":0.0000600561,"c":0.0000687727,"v":12970469.6162579972,"t":1728831600}
+{"o":0.0000687727,"h":0.0000786213,"l":0.0000673848,"c":0.0000739763,"v":4818709.3615390006,"t":1728835200}
+{"o":0.0000739763,"h":0.0000752372,"l":0.0000692918,"c":0.0000742176,"v":2322119.5363720004,"t":1728838800}
+{"o":0.0000742176,"h":0.0001080781,"l":0.0000712509,"c":0.0000782894,"v":7645388.6856870027,"t":1728842400}
+{"o":0.0000782894,"h":0.0000975785,"l":0.0000770376,"c":0.0000856984,"v":8106426.0970579917,"t":1728846000}
+{"o":0.0000856984,"h":0.0000884807,"l":0.000072199,"c":0.0000782512,"v":6736408.0388330007,"t":1728849600}
+{"o":0.0000782512,"h":0.0000808509,"l":0.0000755511,"c":0.0000769933,"v":1728109.4755780005,"t":1728853200}
+{"o":0.0000769933,"h":0.0000786557,"l":0.0000750992,"c":0.0000759462,"v":1101543.2514790003,"t":1728856800}
+{"o":0.0000759462,"h":0.000087628,"l":0.00007347,"c":0.0000860826,"v":3477739.9067789963,"t":1728860400}
+{"o":0.0000860826,"h":0.0000866248,"l":0.0000789841,"c":0.0000798681,"v":1825562.3459300001,"t":1728864000}
+{"o":0.0000798681,"h":0.0000819581,"l":0.0000757436,"c":0.0000784291,"v":2456737.4792299997,"t":1728867600}
+{"o":0.0000784291,"h":0.0000804444,"l":0.000077368,"c":0.0000790576,"v":690384.0926519999,"t":1728871200}
+{"o":0.0000790576,"h":0.0000822669,"l":0.0000754248,"c":0.0000759278,"v":1546979.7902339986,"t":1728874800}
+{"o":0.0000759278,"h":0.000078028,"l":0.0000640852,"c":0.0000653969,"v":3279507.3468690002,"t":1728878400}
+{"o":0.0000653969,"h":0.0000694292,"l":0.0000593602,"c":0.0000669322,"v":4680818.3662970038,"t":1728882000}
+{"o":0.0000669322,"h":0.000067326,"l":0.0000588646,"c":0.0000619156,"v":3999674.8283660039,"t":1728885600}
+{"o":0.0000619156,"h":0.0000707169,"l":0.0000610968,"c":0.0000700759,"v":2285149.5644549993,"t":1728889200}
+{"o":0.0000700759,"h":0.0000728988,"l":0.0000691786,"c":0.0000727104,"v":1653428.4735620008,"t":1728892800}
+{"o":0.0000727104,"h":0.0000743154,"l":0.0000660049,"c":0.0000662904,"v":2583025.5787049988,"t":1728896400}
+{"o":0.0000662904,"h":0.0000708297,"l":0.0000654863,"c":0.0000696108,"v":1105736.2601030006,"t":1728900000}
+{"o":0.0000696108,"h":0.0000713613,"l":0.0000588746,"c":0.0000631017,"v":6304628.3214950077,"t":1728903600}
+{"o":0.0000631017,"h":0.0000700728,"l":0.000062409,"c":0.0000668776,"v":3590310.9167519994,"t":1728907200}
+{"o":0.0000668776,"h":0.0000684399,"l":0.0000635095,"c":0.0000679593,"v":1726858.8697830001,"t":1728910800}
+{"o":0.0000679593,"h":0.0000684997,"l":0.0000590873,"c":0.0000615853,"v":4880804.8728969982,"t":1728914400}
+{"o":0.0000615853,"h":0.0000621728,"l":0.0000513351,"c":0.0000568006,"v":8753054.4054289963,"t":1728918000}
+{"o":0.0000568006,"h":0.0000612856,"l":0.0000557771,"c":0.0000588576,"v":2991533.9992880016,"t":1728921600}
+{"o":0.0000588576,"h":0.0000591759,"l":0.0000547652,"c":0.0000553133,"v":1633104.6450180004,"t":1728925200}
+{"o":0.0000553133,"h":0.0000578353,"l":0.0000540017,"c":0.0000573578,"v":1942185.9914320009,"t":1728928800}
+{"o":0.0000573578,"h":0.0000624396,"l":0.0000567688,"c":0.0000589244,"v":2861128.2202329994,"t":1728932400}
+{"o":0.0000589244,"h":0.0000599061,"l":0.0000567356,"c":0.0000596034,"v":1038636.7041120002,"t":1728936000}
+{"o":0.0000596034,"h":0.0000753205,"l":0.0000590193,"c":0.0000727817,"v":6401645.2731509991,"t":1728939600}
+{"o":0.0000727817,"h":0.0000733871,"l":0.0000655475,"c":0.0000685673,"v":2679521.3384310012,"t":1728943200}
+{"o":0.0000685673,"h":0.0000693971,"l":0.0000633015,"c":0.0000635149,"v":1008790.2772090001,"t":1728946800}
+{"o":0.0000635149,"h":0.0000682412,"l":0.0000589503,"c":0.0000634902,"v":4890438.3306829995,"t":1728950400}
+{"o":0.0000634902,"h":0.0000640857,"l":0.0000555568,"c":0.0000571167,"v":1903728.3097539996,"t":1728954000}
+{"o":0.0000571167,"h":0.0000591423,"l":0.0000558711,"c":0.0000570276,"v":1746856.2381889997,"t":1728957600}
+{"o":0.0000570276,"h":0.0000596684,"l":0.0000560885,"c":0.0000583934,"v":1143601.9078289999,"t":1728961200}
+{"o":0.0000583934,"h":0.0000591351,"l":0.0000564213,"c":0.0000585296,"v":744578.6683489997,"t":1728964800}
+{"o":0.0000585296,"h":0.0000592881,"l":0.0000508708,"c":0.000053612,"v":4625068.8374849986,"t":1728968400}
+{"o":0.000053612,"h":0.0000547673,"l":0.0000509785,"c":0.0000543529,"v":2094913.5844360006,"t":1728972000}
+{"o":0.0000543529,"h":0.0000565694,"l":0.0000535881,"c":0.0000564466,"v":1044142.5462580005,"t":1728975600}
+{"o":0.0000564466,"h":0.000057635,"l":0.0000546078,"c":0.0000571495,"v":1628836.9007229996,"t":1728979200}
+{"o":0.0000571495,"h":0.0000583985,"l":0.0000565517,"c":0.0000568048,"v":235845.029005,"t":1728982800}
+{"o":0.0000568048,"h":0.0000571303,"l":0.0000537509,"c":0.0000541282,"v":686093.4451240002,"t":1728986400}
+{"o":0.0000541282,"h":0.0000552439,"l":0.0000477983,"c":0.0000511611,"v":2810974.1038270001,"t":1728990000}
+{"o":0.0000511611,"h":0.00005514,"l":0.0000502985,"c":0.0000512816,"v":3881752.4324170025,"t":1728993600}
+{"o":0.0000512816,"h":0.0000579498,"l":0.0000495343,"c":0.0000554591,"v":2208858.3401760007,"t":1728997200}
+{"o":0.0000554591,"h":0.000058376,"l":0.0000490602,"c":0.0000516761,"v":2762561.0355239995,"t":1729000800}
+{"o":0.0000516761,"h":0.0000524529,"l":0.0000471037,"c":0.0000503108,"v":2213644.0948369997,"t":1729004400}
+{"o":0.0000503108,"h":0.0000511796,"l":0.0000469616,"c":0.0000477796,"v":1379073.0512609996,"t":1729008000}
+{"o":0.0000477796,"h":0.0000494668,"l":0.0000473792,"c":0.0000483682,"v":1004885.7780590001,"t":1729011600}
+{"o":0.0000483682,"h":0.0000489596,"l":0.0000410723,"c":0.0000440729,"v":9246462.5448879935,"t":1729015200}
+{"o":0.0000440729,"h":0.0000515493,"l":0.0000423509,"c":0.0000503288,"v":5554888.8637430007,"t":1729018800}
+{"o":0.0000503288,"h":0.0000512575,"l":0.0000443557,"c":0.0000479846,"v":3565480.578894997,"t":1729022400}
+{"o":0.0000479846,"h":0.0000489879,"l":0.0000444561,"c":0.0000444623,"v":1408615.332802,"t":1729026000}
+{"o":0.0000444623,"h":0.0000458507,"l":0.0000430133,"c":0.000045406,"v":2711946.3480289993,"t":1729029600}
+{"o":0.000045406,"h":0.000048254,"l":0.0000442866,"c":0.0000470081,"v":1927325.9831359999,"t":1729033200}
+{"o":0.0000470081,"h":0.0000475722,"l":0.0000445183,"c":0.0000453119,"v":968287.6397409998,"t":1729036800}
+{"o":0.0000453119,"h":0.0000480546,"l":0.0000436033,"c":0.0000455976,"v":3251089.3671860006,"t":1729040400}
+{"o":0.0000455976,"h":0.0000492386,"l":0.0000452193,"c":0.0000482026,"v":2150666.6715049995,"t":1729044000}
+{"o":0.0000482026,"h":0.0000513894,"l":0.0000477553,"c":0.0000511017,"v":1214650.8454920009,"t":1729047600}
+{"o":0.0000511017,"h":0.0000526744,"l":0.0000495737,"c":0.0000523905,"v":1185481.2025349992,"t":1729051200}
+{"o":0.0000523905,"h":0.0000577738,"l":0.0000519777,"c":0.0000563368,"v":1468227.8288670005,"t":1729054800}
+{"o":0.0000563368,"h":0.0000585606,"l":0.0000518087,"c":0.0000524051,"v":1815820.3010690003,"t":1729058400}
+{"o":0.0000524051,"h":0.000054024,"l":0.0000522207,"c":0.0000531893,"v":692009.7585379998,"t":1729062000}
+{"o":0.0000531893,"h":0.000053262,"l":0.0000512441,"c":0.0000517754,"v":475132.546634,"t":1729065600}
+{"o":0.0000517754,"h":0.0000518047,"l":0.0000509219,"c":0.0000510756,"v":301178.111297,"t":1729069200}
+{"o":0.0000510756,"h":0.0000511713,"l":0.0000483532,"c":0.0000490798,"v":622401.9232049998,"t":1729072800}
+{"o":0.0000490798,"h":0.0000536959,"l":0.000047637,"c":0.0000532051,"v":2279321.0970559982,"t":1729076400}
+{"o":0.0000532051,"h":0.0000616957,"l":0.0000508081,"c":0.0000608708,"v":3616690.9019170022,"t":1729080000}
+{"o":0.0000608708,"h":0.0000618334,"l":0.000055984,"c":0.0000568947,"v":1426512.2325990009,"t":1729083600}
+{"o":0.0000568947,"h":0.0000606161,"l":0.0000467422,"c":0.0000533176,"v":6815531.4321510121,"t":1729087200}
+{"o":0.0000533176,"h":0.0000542811,"l":0.0000506508,"c":0.0000518983,"v":3218955.5848070029,"t":1729090800}
+{"o":0.0000518983,"h":0.0000583621,"l":0.0000511487,"c":0.0000546894,"v":3033074.6317360015,"t":1729094400}
+{"o":0.0000546894,"h":0.0000579338,"l":0.0000531548,"c":0.0000563711,"v":2435842.2627059994,"t":1729098000}
+{"o":0.0000563711,"h":0.0000593717,"l":0.0000561076,"c":0.0000588536,"v":759885.6900290003,"t":1729101600}
+{"o":0.0000588536,"h":0.0000763517,"l":0.0000587434,"c":0.0000753085,"v":4166194.3750079991,"t":1729105200}
+{"o":0.0000753085,"h":0.000082713,"l":0.0000683279,"c":0.0000740358,"v":8939595.5002209898,"t":1729108800}
+{"o":0.0000740358,"h":0.0000766939,"l":0.0000709628,"c":0.0000746257,"v":1748529.8320470015,"t":1729112400}
+{"o":0.0000746257,"h":0.000075305,"l":0.0000703306,"c":0.0000714238,"v":1020456.523739,"t":1729116000}
+{"o":0.0000714238,"h":0.0000758317,"l":0.0000683145,"c":0.0000738243,"v":1970623.6232280012,"t":1729119600}
+{"o":0.0000738243,"h":0.0000787043,"l":0.0000697384,"c":0.0000783617,"v":3480900.6577680032,"t":1729123200}
+{"o":0.0000783617,"h":0.0000793586,"l":0.0000739212,"c":0.0000753048,"v":910455.7924389997,"t":1729126800}
+{"o":0.0000753048,"h":0.0000768175,"l":0.0000713601,"c":0.0000735636,"v":847296.3468010001,"t":1729130400}
+{"o":0.0000735636,"h":0.000075567,"l":0.0000730012,"c":0.0000739216,"v":463980.242062,"t":1729134000}
+{"o":0.0000739216,"h":0.0000756541,"l":0.0000723562,"c":0.0000752165,"v":922570.6639740004,"t":1729137600}
+{"o":0.0000752165,"h":0.0000774503,"l":0.0000745405,"c":0.0000755827,"v":926326.535025,"t":1729141200}
+{"o":0.0000755827,"h":0.0000777222,"l":0.0000718657,"c":0.0000737487,"v":1401174.8619339999,"t":1729144800}
+{"o":0.0000737487,"h":0.0000741859,"l":0.0000632756,"c":0.0000653265,"v":2252401.8525849995,"t":1729148400}
+{"o":0.0000653265,"h":0.0000669992,"l":0.0000620344,"c":0.0000627202,"v":2633170.9046499999,"t":1729152000}
+{"o":0.0000627202,"h":0.0000655591,"l":0.000062323,"c":0.0000633073,"v":884772.3582960002,"t":1729155600}
+{"o":0.0000633073,"h":0.0000663025,"l":0.0000604826,"c":0.0000613843,"v":1279912.8586350009,"t":1729159200}
+{"o":0.0000613843,"h":0.0000624366,"l":0.0000576676,"c":0.0000588586,"v":728765.250868,"t":1729162800}
+{"o":0.0000588586,"h":0.0000610869,"l":0.0000574393,"c":0.0000578501,"v":1543261.9519390003,"t":1729166400}
+{"o":0.0000578501,"h":0.0000592161,"l":0.00005602,"c":0.000058569,"v":1086627.320546,"t":1729170000}
+{"o":0.000058569,"h":0.0000611015,"l":0.0000578859,"c":0.0000584464,"v":1253589.0886510001,"t":1729173600}
+{"o":0.0000584464,"h":0.0000588491,"l":0.0000564817,"c":0.000057387,"v":860815.8982590003,"t":1729177200}
+{"o":0.000057387,"h":0.0000589627,"l":0.0000547686,"c":0.0000556252,"v":707330.1635030004,"t":1729180800}
+{"o":0.0000556252,"h":0.0000597658,"l":0.0000555619,"c":0.0000590007,"v":1227109.5781800004,"t":1729184400}
+{"o":0.0000590007,"h":0.0000625275,"l":0.0000579138,"c":0.0000607309,"v":1722220.9736249989,"t":1729188000}
+{"o":0.0000607309,"h":0.0000718687,"l":0.0000602636,"c":0.0000650952,"v":3290408.1259309999,"t":1729191600}
+{"o":0.0000650952,"h":0.0000703722,"l":0.000063752,"c":0.000068749,"v":1743111.8106280004,"t":1729195200}
+{"o":0.000068749,"h":0.0000691039,"l":0.0000654397,"c":0.0000658523,"v":753892.7749400003,"t":1729198800}
+{"o":0.0000658523,"h":0.0000661127,"l":0.0000637856,"c":0.0000653725,"v":597987.5798089999,"t":1729202400}
+{"o":0.0000653725,"h":0.0000659989,"l":0.0000624967,"c":0.0000626953,"v":711292.6104060002,"t":1729206000}
+{"o":0.0000626953,"h":0.0000649349,"l":0.0000619627,"c":0.000063145,"v":643072.5701190002,"t":1729209600}
+{"o":0.000063145,"h":0.0000666031,"l":0.0000619194,"c":0.0000649356,"v":529711.3083209998,"t":1729213200}
+{"o":0.0000649356,"h":0.0000671411,"l":0.0000645488,"c":0.0000662843,"v":738758.2290049999,"t":1729216800}
+{"o":0.0000662843,"h":0.0000673656,"l":0.0000633802,"c":0.000064074,"v":584093.144446,"t":1729220400}
+{"o":0.000064074,"h":0.0000655663,"l":0.0000637159,"c":0.0000649695,"v":260826.333486,"t":1729224000}
+{"o":0.0000649695,"h":0.0000654633,"l":0.000053704,"c":0.0000555669,"v":4003081.8145910017,"t":1729227600}
+{"o":0.0000555669,"h":0.000057908,"l":0.0000549026,"c":0.0000575462,"v":1260069.1030510003,"t":1729231200}
+{"o":0.0000575462,"h":0.0000577997,"l":0.0000559795,"c":0.0000571677,"v":580893.3862259999,"t":1729234800}
+{"o":0.0000571677,"h":0.0000575116,"l":0.0000520106,"c":0.0000529534,"v":2047983.3369179994,"t":1729238400}
+{"o":0.0000529534,"h":0.0000553442,"l":0.000052256,"c":0.0000539145,"v":2382800.5406770073,"t":1729242000}
+{"o":0.0000539145,"h":0.0000540091,"l":0.0000490642,"c":0.0000523374,"v":2382114.5223599998,"t":1729245600}
+{"o":0.0000523374,"h":0.0000535461,"l":0.0000514709,"c":0.0000523543,"v":672539.6183889997,"t":1729249200}
+{"o":0.0000523543,"h":0.0000576712,"l":0.0000520579,"c":0.0000564297,"v":1618430.9553859995,"t":1729252800}
+{"o":0.0000564297,"h":0.0000564878,"l":0.0000542406,"c":0.0000552216,"v":853444.9729480002,"t":1729256400}
+{"o":0.0000552216,"h":0.0000569325,"l":0.0000539732,"c":0.0000544457,"v":1372901.3637690002,"t":1729260000}
+{"o":0.0000544457,"h":0.0000547608,"l":0.0000499618,"c":0.0000527623,"v":1764200.5897560003,"t":1729263600}
+{"o":0.0000527623,"h":0.0000594159,"l":0.0000520918,"c":0.0000578636,"v":1905242.9273160005,"t":1729267200}
+{"o":0.0000578636,"h":0.000060204,"l":0.0000576731,"c":0.0000593683,"v":569709.4148579999,"t":1729270800}
+{"o":0.0000593683,"h":0.0000594776,"l":0.0000566202,"c":0.0000568168,"v":469657.3719750001,"t":1729274400}
+{"o":0.0000568168,"h":0.000057512,"l":0.0000553068,"c":0.0000561833,"v":364107.6272279999,"t":1729278000}
+{"o":0.0000561833,"h":0.0000568028,"l":0.0000550908,"c":0.0000563561,"v":481769.523324,"t":1729281600}
+{"o":0.0000563561,"h":0.0000570799,"l":0.0000560944,"c":0.0000567341,"v":127959.085817,"t":1729285200}
+{"o":0.0000567341,"h":0.0000576041,"l":0.0000562067,"c":0.0000572804,"v":234301.456852,"t":1729288800}
+{"o":0.0000572804,"h":0.0000578442,"l":0.0000564178,"c":0.0000566609,"v":340196.54692,"t":1729292400}
+{"o":0.0000566609,"h":0.0000569037,"l":0.0000554594,"c":0.0000559296,"v":226494.005743,"t":1729296000}
+{"o":0.0000559296,"h":0.0000566571,"l":0.0000553044,"c":0.0000560917,"v":430401.1288709999,"t":1729299600}
+{"o":0.0000560917,"h":0.0000565366,"l":0.0000542032,"c":0.0000544834,"v":384323.6115439999,"t":1729303200}
+{"o":0.0000544834,"h":0.0000574052,"l":0.0000534485,"c":0.0000571694,"v":1269755.3723039993,"t":1729306800}
+{"o":0.0000571694,"h":0.0000576026,"l":0.000050039,"c":0.0000505598,"v":2106569.8576080007,"t":1729310400}
+{"o":0.0000505598,"h":0.0000520683,"l":0.0000488328,"c":0.0000497897,"v":2524818.7415469992,"t":1729314000}
+{"o":0.0000497897,"h":0.000050135,"l":0.0000474777,"c":0.0000476661,"v":1147983.7451289999,"t":1729317600}
+{"o":0.0000476661,"h":0.000047856,"l":0.0000402546,"c":0.0000414004,"v":7389002.4169680001,"t":1729321200}
+{"o":0.0000414004,"h":0.0000414011,"l":0.0000361489,"c":0.00003887,"v":9054129.2533989958,"t":1729324800}
+{"o":0.00003887,"h":0.0000438848,"l":0.0000369927,"c":0.0000433117,"v":6669333.7180600017,"t":1729328400}
+{"o":0.0000433117,"h":0.000043494,"l":0.0000401618,"c":0.0000403118,"v":1538743.3362470004,"t":1729332000}
+{"o":0.0000403118,"h":0.0000408587,"l":0.0000355787,"c":0.0000371883,"v":5224433.4685709979,"t":1729335600}
+{"o":0.0000371883,"h":0.0000384731,"l":0.00003534,"c":0.0000371578,"v":5087881.0140569992,"t":1729339200}
+{"o":0.0000371578,"h":0.0000409096,"l":0.0000367487,"c":0.000040619,"v":2892820.3866490009,"t":1729342800}
+{"o":0.000040619,"h":0.0000456105,"l":0.0000400152,"c":0.0000424022,"v":3244243.6396169993,"t":1729346400}
+{"o":0.0000424022,"h":0.0000430264,"l":0.0000420197,"c":0.0000425479,"v":235662.971083,"t":1729350000}
+{"o":0.0000425479,"h":0.0000449116,"l":0.0000424337,"c":0.0000431463,"v":499531.222236,"t":1729353600}
+{"o":0.0000431463,"h":0.0000502413,"l":0.0000424955,"c":0.0000474082,"v":4832808.4509880012,"t":1729357200}
+{"o":0.0000474082,"h":0.0000480718,"l":0.000042885,"c":0.0000431436,"v":2133264.2098150002,"t":1729360800}
+{"o":0.0000431436,"h":0.0000435387,"l":0.0000425902,"c":0.0000428394,"v":339124.144344,"t":1729364400}
+{"o":0.0000428394,"h":0.0000430218,"l":0.0000422319,"c":0.0000424219,"v":326520.958138,"t":1729368000}
+{"o":0.0000424219,"h":0.0000434682,"l":0.0000418552,"c":0.0000426126,"v":1264871.2353760004,"t":1729371600}
+{"o":0.0000426126,"h":0.0000434421,"l":0.0000420959,"c":0.0000429053,"v":104948.920006,"t":1729375200}
+{"o":0.0000429053,"h":0.0000457725,"l":0.0000426529,"c":0.0000449605,"v":1695787.5611920001,"t":1729378800}
+{"o":0.0000449605,"h":0.0000463864,"l":0.0000442299,"c":0.0000447322,"v":882809.8353930005,"t":1729382400}
+{"o":0.0000447322,"h":0.000046258,"l":0.0000442844,"c":0.0000451464,"v":544817.1889750001,"t":1729386000}
+{"o":0.0000451464,"h":0.0000453168,"l":0.0000442621,"c":0.0000447364,"v":185854.783129,"t":1729389600}
+{"o":0.0000447364,"h":0.0000448562,"l":0.0000438412,"c":0.000044581,"v":324995.493263,"t":1729393200}
+{"o":0.000044581,"h":0.0000449506,"l":0.0000441411,"c":0.0000447168,"v":359050.654604,"t":1729396800}
+{"o":0.0000447168,"h":0.0000453574,"l":0.0000419743,"c":0.0000430864,"v":979575.5953279998,"t":1729400400}
+{"o":0.0000430864,"h":0.0000432936,"l":0.0000420719,"c":0.0000421643,"v":546359.125979,"t":1729404000}
+{"o":0.0000421643,"h":0.0000423696,"l":0.0000412273,"c":0.0000414966,"v":892050.0629499999,"t":1729407600}
+{"o":0.0000414966,"h":0.0000428999,"l":0.0000411587,"c":0.0000420069,"v":558031.2189100001,"t":1729411200}
+{"o":0.0000420069,"h":0.0000424451,"l":0.0000413246,"c":0.000041518,"v":462270.8795920001,"t":1729414800}
+{"o":0.000041518,"h":0.0000424724,"l":0.0000414359,"c":0.0000421509,"v":732453.9101030001,"t":1729418400}
+{"o":0.0000421509,"h":0.0000424257,"l":0.0000409738,"c":0.0000417647,"v":1109198.4078769998,"t":1729422000}
+{"o":0.0000417647,"h":0.0000420066,"l":0.000037402,"c":0.000039007,"v":2975532.7082330021,"t":1729425600}
+{"o":0.000039007,"h":0.0000392433,"l":0.0000378399,"c":0.0000385587,"v":821261.2948040004,"t":1729429200}
+{"o":0.0000385587,"h":0.0000408941,"l":0.0000376001,"c":0.0000400517,"v":1122578.156771,"t":1729432800}
+{"o":0.0000400517,"h":0.0000410588,"l":0.0000390491,"c":0.0000395316,"v":720691.509727,"t":1729436400}
+{"o":0.0000395316,"h":0.0000418064,"l":0.0000389448,"c":0.0000397415,"v":1813362.3464040009,"t":1729440000}
+{"o":0.0000397415,"h":0.0000401229,"l":0.0000393729,"c":0.00003979,"v":259241.131066,"t":1729443600}
+{"o":0.00003979,"h":0.0000448222,"l":0.0000395294,"c":0.0000440827,"v":2312877.3987799995,"t":1729447200}
+{"o":0.0000440827,"h":0.0000512106,"l":0.0000436439,"c":0.0000492593,"v":5633483.1503529986,"t":1729450800}
+{"o":0.0000492593,"h":0.0000547063,"l":0.0000482767,"c":0.0000522056,"v":3091878.4132679976,"t":1729454400}
+{"o":0.0000522056,"h":0.0000524937,"l":0.0000481397,"c":0.000049599,"v":2153724.0211800002,"t":1729458000}
+{"o":0.000049599,"h":0.0000659133,"l":0.0000484903,"c":0.0000546579,"v":8398169.8337340057,"t":1729461600}
+{"o":0.0000546579,"h":0.0000568245,"l":0.0000537772,"c":0.0000551091,"v":1443819.6277200005,"t":1729465200}
+{"o":0.0000551091,"h":0.0000764839,"l":0.0000520378,"c":0.0000621228,"v":6381799.8718289938,"t":1729468800}
+{"o":0.0000621228,"h":0.0000626058,"l":0.0000581867,"c":0.0000594928,"v":1285926.2461789998,"t":1729472400}
+{"o":0.0000594928,"h":0.0000612131,"l":0.000059001,"c":0.0000607912,"v":389040.369689,"t":1729476000}
+{"o":0.0000607912,"h":0.0000611555,"l":0.0000331902,"c":0.0000418395,"v":23297806.1751180068,"t":1729479600}
+{"o":0.0000418395,"h":0.0000496948,"l":0.0000412557,"c":0.0000484293,"v":3873554.6844869955,"t":1729483200}
+{"o":0.0000484293,"h":0.0000488457,"l":0.0000461252,"c":0.0000472987,"v":1277596.539109,"t":1729486800}
+{"o":0.0000472987,"h":0.000047958,"l":0.0000468261,"c":0.0000476608,"v":172039.273533,"t":1729490400}
+{"o":0.0000476608,"h":0.0000500477,"l":0.0000466296,"c":0.0000471773,"v":1846029.4215169996,"t":1729494000}
+{"o":0.0000471773,"h":0.0000482552,"l":0.0000433803,"c":0.0000451919,"v":2716805.7212310005,"t":1729497600}
+{"o":0.0000451919,"h":0.0000507628,"l":0.0000431931,"c":0.0000486016,"v":2739693.8028830006,"t":1729501200}
+{"o":0.0000486016,"h":0.0000504072,"l":0.0000477744,"c":0.0000496324,"v":739076.0747440002,"t":1729504800}
+{"o":0.0000496324,"h":0.0000505932,"l":0.0000474891,"c":0.0000479979,"v":415356.274782,"t":1729508400}
+{"o":0.0000479979,"h":0.0000503305,"l":0.0000470602,"c":0.0000502011,"v":1365498.8884210007,"t":1729512000}
+{"o":0.0000502011,"h":0.0000523714,"l":0.0000463304,"c":0.0000476106,"v":2963367.9895079997,"t":1729515600}
+{"o":0.0000476106,"h":0.0000521674,"l":0.0000466256,"c":0.0000486147,"v":1680040.4101880002,"t":1729519200}
+{"o":0.0000486147,"h":0.0000489644,"l":0.0000416171,"c":0.0000427793,"v":5332560.3887409987,"t":1729522800}
+{"o":0.0000427793,"h":0.0000458267,"l":0.0000422434,"c":0.0000427646,"v":3153204.613901,"t":1729526400}
+{"o":0.0000427646,"h":0.0000428079,"l":0.0000403986,"c":0.0000414866,"v":2846799.7646349967,"t":1729530000}
+{"o":0.0000414866,"h":0.0000528431,"l":0.0000409175,"c":0.0000432016,"v":5693683.5525970031,"t":1729533600}
+{"o":0.0000432016,"h":0.0000455379,"l":0.0000425904,"c":0.0000447266,"v":771589.1096930002,"t":1729537200}
+{"o":0.0000447266,"h":0.0000451769,"l":0.0000438405,"c":0.0000442523,"v":311117.5330970001,"t":1729540800}
+{"o":0.0000442523,"h":0.0000479369,"l":0.0000438142,"c":0.0000468725,"v":924970.8528000002,"t":1729544400}
+{"o":0.0000468725,"h":0.0000473299,"l":0.0000459017,"c":0.0000459807,"v":331957.824198,"t":1729548000}
+{"o":0.0000459807,"h":0.0000473062,"l":0.0000456282,"c":0.0000460777,"v":394332.0331060001,"t":1729551600}
+{"o":0.0000460777,"h":0.0000478394,"l":0.0000449565,"c":0.0000456992,"v":266963.685089,"t":1729555200}
+{"o":0.0000456992,"h":0.0000521708,"l":0.0000378608,"c":0.0000407833,"v":9073487.9694559984,"t":1729558800}
+{"o":0.0000407833,"h":0.0000418547,"l":0.0000397662,"c":0.0000411342,"v":1976701.3521119994,"t":1729562400}
+{"o":0.0000411342,"h":0.0000415596,"l":0.0000386408,"c":0.0000404815,"v":2390947.9065069999,"t":1729566000}
+{"o":0.0000404815,"h":0.0000422758,"l":0.0000398324,"c":0.0000419886,"v":765186.1765159997,"t":1729569600}
+{"o":0.0000419886,"h":0.0000425517,"l":0.0000409653,"c":0.0000418716,"v":389100.0676799999,"t":1729573200}
+{"o":0.0000418716,"h":0.0000422948,"l":0.0000410495,"c":0.0000414694,"v":391479.15588,"t":1729576800}
+{"o":0.0000414694,"h":0.0000418726,"l":0.0000399579,"c":0.0000403952,"v":776576.9818550001,"t":1729580400}
+{"o":0.0000403952,"h":0.0000411561,"l":0.0000388561,"c":0.0000393019,"v":1005893.8187689998,"t":1729584000}
+{"o":0.0000393019,"h":0.0000444255,"l":0.0000392691,"c":0.0000435148,"v":1977500.5962319996,"t":1729587600}
+{"o":0.0000435148,"h":0.0000437366,"l":0.0000418152,"c":0.0000418781,"v":434777.6746719999,"t":1729591200}
+{"o":0.0000418781,"h":0.0000421122,"l":0.0000389663,"c":0.000039988,"v":1353442.1750260014,"t":1729594800}
+{"o":0.000039988,"h":0.0000409669,"l":0.0000388361,"c":0.0000397519,"v":774296.2640070001,"t":1729598400}
+{"o":0.0000397519,"h":0.0000410797,"l":0.0000390065,"c":0.0000399392,"v":799230.1489979998,"t":1729602000}
+{"o":0.0000399392,"h":0.000040063,"l":0.0000361668,"c":0.0000366451,"v":2890707.4547429988,"t":1729605600}
+{"o":0.0000366451,"h":0.0000445156,"l":0.0000364385,"c":0.000042476,"v":4818861.5468240017,"t":1729609200}
+{"o":0.000042476,"h":0.0000458926,"l":0.0000413882,"c":0.0000451095,"v":1707714.1211000003,"t":1729612800}
+{"o":0.0000451095,"h":0.0000506947,"l":0.0000443804,"c":0.0000468495,"v":2306005.8110679989,"t":1729616400}
+{"o":0.0000468495,"h":0.0000491783,"l":0.0000449163,"c":0.0000481371,"v":1277902.8821720006,"t":1729620000}
+{"o":0.0000481371,"h":0.0000539847,"l":0.0000458531,"c":0.0000490129,"v":4001355.9287189986,"t":1729623600}
+{"o":0.0000490129,"h":0.0000498238,"l":0.0000464871,"c":0.0000474033,"v":1004340.9051689999,"t":1729627200}
+{"o":0.0000474033,"h":0.000047766,"l":0.0000456523,"c":0.0000460694,"v":1066812.9332080001,"t":1729630800}
+{"o":0.0000460694,"h":0.0000465902,"l":0.0000456226,"c":0.0000459004,"v":77915.754034,"t":1729634400}
+{"o":0.0000459004,"h":0.0000486472,"l":0.0000456003,"c":0.0000480098,"v":592344.7430340002,"t":1729638000}
+{"o":0.0000480098,"h":0.0000510369,"l":0.0000479195,"c":0.0000494824,"v":1435245.5277430008,"t":1729641600}
+{"o":0.0000494824,"h":0.0000496674,"l":0.000048436,"c":0.0000486978,"v":368699.7134150001,"t":1729645200}
+{"o":0.0000486978,"h":0.0000492566,"l":0.0000472194,"c":0.000047635,"v":389665.4424480001,"t":1729648800}
+{"o":0.000047635,"h":0.0000480669,"l":0.0000448683,"c":0.0000457079,"v":1202555.8850720001,"t":1729652400}
+{"o":0.0000457079,"h":0.0000460191,"l":0.0000449188,"c":0.0000457011,"v":305224.172912,"t":1729656000}
+{"o":0.0000457011,"h":0.0000466744,"l":0.0000444021,"c":0.0000453355,"v":639493.5439109999,"t":1729659600}
+{"o":0.0000453355,"h":0.0000453823,"l":0.0000443229,"c":0.0000448731,"v":264370.2869190001,"t":1729663200}
+{"o":0.0000448731,"h":0.0000451521,"l":0.0000442804,"c":0.0000442804,"v":156016.620957,"t":1729666800}
+{"o":0.0000442804,"h":0.0000449318,"l":0.0000436378,"c":0.0000443696,"v":220436.279838,"t":1729670400}
+{"o":0.0000443696,"h":0.0000446077,"l":0.0000436752,"c":0.0000437726,"v":413450.4599980002,"t":1729674000}
+{"o":0.0000437726,"h":0.0000464886,"l":0.0000428643,"c":0.0000442718,"v":1884781.0521219999,"t":1729677600}
+{"o":0.0000442718,"h":0.0000454053,"l":0.0000437856,"c":0.000044316,"v":490606.7841960001,"t":1729681200}
+{"o":0.000044316,"h":0.000045132,"l":0.0000437433,"c":0.0000442716,"v":317511.9134240001,"t":1729684800}
+{"o":0.0000442716,"h":0.0000501418,"l":0.0000430113,"c":0.0000482054,"v":2381888.7291279994,"t":1729688400}
+{"o":0.0000482054,"h":0.0000537188,"l":0.0000469074,"c":0.0000514417,"v":2580044.1744109993,"t":1729692000}
+{"o":0.0000514417,"h":0.0000522623,"l":0.0000438303,"c":0.0000441408,"v":3305681.4635750018,"t":1729695600}
+{"o":0.0000441408,"h":0.0000498427,"l":0.0000430687,"c":0.0000473167,"v":2475627.9242729992,"t":1729699200}
+{"o":0.0000473167,"h":0.0000506204,"l":0.0000468107,"c":0.0000473864,"v":1717157.3473989994,"t":1729702800}
+{"o":0.0000473864,"h":0.0000488878,"l":0.0000444487,"c":0.0000463473,"v":1116241.2557970004,"t":1729706400}
+{"o":0.0000463473,"h":0.0000473354,"l":0.0000446076,"c":0.0000452691,"v":844155.0748569999,"t":1729710000}
+{"o":0.0000452691,"h":0.0000464983,"l":0.0000441243,"c":0.0000447103,"v":496682.103004,"t":1729713600}
+{"o":0.0000447103,"h":0.0000500911,"l":0.0000445135,"c":0.0000461909,"v":2959648.8652879996,"t":1729717200}
+{"o":0.0000461909,"h":0.0000480916,"l":0.000044143,"c":0.0000460806,"v":769462.1815140004,"t":1729720800}
+{"o":0.0000460806,"h":0.0000461879,"l":0.0000450236,"c":0.0000459582,"v":300306.966381,"t":1729724400}
+{"o":0.0000459582,"h":0.0000493507,"l":0.0000451138,"c":0.0000466691,"v":309233.2108520001,"t":1729728000}
+{"o":0.0000466691,"h":0.0000475339,"l":0.0000459479,"c":0.000046954,"v":389065.2187260001,"t":1729731600}
+{"o":0.000046954,"h":0.0000475136,"l":0.0000451757,"c":0.0000468498,"v":1077089.769779,"t":1729735200}
+{"o":0.0000468498,"h":0.0000502269,"l":0.000046659,"c":0.0000480399,"v":1455396.6965820002,"t":1729738800}
+{"o":0.0000480399,"h":0.0000543672,"l":0.0000471795,"c":0.0000492172,"v":6663658.3661300037,"t":1729742400}
+{"o":0.0000492172,"h":0.0000522166,"l":0.0000480863,"c":0.0000512289,"v":1618673.5577710001,"t":1729746000}
+{"o":0.0000512289,"h":0.0000569101,"l":0.0000506935,"c":0.0000546858,"v":4236449.4122850029,"t":1729749600}
+{"o":0.0000546858,"h":0.0000603142,"l":0.0000511807,"c":0.000058802,"v":4101418.0521530001,"t":1729753200}
+{"o":0.000058802,"h":0.0000593219,"l":0.0000537752,"c":0.0000547079,"v":1217600.6250090001,"t":1729756800}
+{"o":0.0000547079,"h":0.0000552781,"l":0.0000455249,"c":0.0000489655,"v":7197441.6146860067,"t":1729760400}
+{"o":0.0000489655,"h":0.0000497835,"l":0.0000476001,"c":0.0000485038,"v":1270445.6008749998,"t":1729764000}
+{"o":0.0000485038,"h":0.0000493619,"l":0.0000464238,"c":0.0000472891,"v":1507735.4837340007,"t":1729767600}
+{"o":0.0000472891,"h":0.000049818,"l":0.0000466313,"c":0.0000493602,"v":1269963.6818460003,"t":1729771200}
+{"o":0.0000493602,"h":0.0000496909,"l":0.0000462749,"c":0.0000470971,"v":744550.4513759998,"t":1729774800}
+{"o":0.0000470971,"h":0.0000556775,"l":0.0000454886,"c":0.0000552286,"v":5179773.2943590004,"t":1729778400}
+{"o":0.0000552286,"h":0.0000636566,"l":0.0000525105,"c":0.0000574194,"v":10505877.4699139986,"t":1729782000}
+{"o":0.0000574194,"h":0.0000582711,"l":0.0000524025,"c":0.0000542126,"v":4132277.5625059986,"t":1729785600}
+{"o":0.0000542126,"h":0.0000580431,"l":0.0000518356,"c":0.0000525513,"v":992257.2196559999,"t":1729789200}
+{"o":0.0000525513,"h":0.0000532102,"l":0.000051551,"c":0.0000524136,"v":366580.325385,"t":1729792800}
+{"o":0.0000524136,"h":0.0000528469,"l":0.0000505579,"c":0.0000511259,"v":551092.704798,"t":1729796400}
+{"o":0.0000511259,"h":0.0000538179,"l":0.000050174,"c":0.0000528056,"v":772692.6447200001,"t":1729800000}
+{"o":0.0000528056,"h":0.0000547606,"l":0.0000516721,"c":0.0000538658,"v":901828.34138,"t":1729803600}
+{"o":0.0000538658,"h":0.0000555742,"l":0.0000530871,"c":0.0000535114,"v":1461759.0987290002,"t":1729807200}
+{"o":0.0000535114,"h":0.0000547314,"l":0.0000519166,"c":0.0000526064,"v":189391.764896,"t":1729810800}
+{"o":0.0000526064,"h":0.0000530881,"l":0.0000510349,"c":0.0000514155,"v":811681.3372440001,"t":1729814400}
+{"o":0.0000514155,"h":0.0000519344,"l":0.0000498929,"c":0.000051728,"v":714757.3408469999,"t":1729818000}
+{"o":0.000051728,"h":0.0000522528,"l":0.000050526,"c":0.0000511465,"v":391195.439407,"t":1729821600}
+{"o":0.0000511465,"h":0.0000520175,"l":0.0000503086,"c":0.0000508145,"v":130906.637306,"t":1729825200}
+{"o":0.0000508145,"h":0.0000514527,"l":0.0000497706,"c":0.0000503176,"v":111083.477464,"t":1729828800}
+{"o":0.0000503176,"h":0.0000506689,"l":0.0000466477,"c":0.0000471372,"v":2207679.8921989999,"t":1729832400}
+{"o":0.0000471372,"h":0.0000477271,"l":0.0000463918,"c":0.0000474296,"v":607318.055737,"t":1729836000}
+{"o":0.0000474296,"h":0.0000480466,"l":0.0000429118,"c":0.0000439549,"v":2996678.7277520006,"t":1729839600}
+{"o":0.0000439549,"h":0.0000455318,"l":0.0000412895,"c":0.0000441025,"v":5317672.0751070017,"t":1729843200}
+{"o":0.0000441025,"h":0.0000483907,"l":0.0000438642,"c":0.0000477318,"v":1683500.5975930002,"t":1729846800}
+{"o":0.0000477318,"h":0.0000479518,"l":0.0000438256,"c":0.0000441961,"v":1334155.0224440002,"t":1729850400}
+{"o":0.0000441961,"h":0.0000464843,"l":0.0000437325,"c":0.0000461128,"v":1457795.8849510013,"t":1729854000}
+{"o":0.0000461128,"h":0.0000464375,"l":0.0000438619,"c":0.0000441713,"v":760997.4984479999,"t":1729857600}
+{"o":0.0000441713,"h":0.0000452199,"l":0.0000427063,"c":0.0000436922,"v":1819816.5929519997,"t":1729861200}
+{"o":0.0000436922,"h":0.0000450058,"l":0.0000403589,"c":0.0000413297,"v":1698377.0697970001,"t":1729864800}
+{"o":0.0000413297,"h":0.0000435306,"l":0.0000406081,"c":0.0000421891,"v":1386743.4325870001,"t":1729868400}
+{"o":0.0000421891,"h":0.000044533,"l":0.0000412878,"c":0.000043767,"v":1259697.6843550003,"t":1729872000}
+{"o":0.000043767,"h":0.0000453214,"l":0.0000413976,"c":0.0000439351,"v":1274551.5993370002,"t":1729875600}
+{"o":0.0000439351,"h":0.0000470822,"l":0.0000417359,"c":0.0000452564,"v":1132943.6183460001,"t":1729879200}
+{"o":0.0000452564,"h":0.0000463192,"l":0.0000426151,"c":0.0000446025,"v":1387619.2713629995,"t":1729882800}
+{"o":0.0000446025,"h":0.0000468014,"l":0.0000429859,"c":0.0000436251,"v":1301087.3955409995,"t":1729886400}
+{"o":0.0000436251,"h":0.0000451205,"l":0.0000401187,"c":0.0000440822,"v":3150059.5782960001,"t":1729890000}
+{"o":0.0000440822,"h":0.0000506563,"l":0.0000439123,"c":0.0000504033,"v":2901363.7433239985,"t":1729893600}
+{"o":0.0000504033,"h":0.0000582489,"l":0.0000481202,"c":0.0000488547,"v":6698181.0178990038,"t":1729897200}
+{"o":0.0000488547,"h":0.0000498051,"l":0.0000468026,"c":0.0000489674,"v":1944838.6713400008,"t":1729900800}
+{"o":0.0000489674,"h":0.0000510685,"l":0.0000483359,"c":0.0000494468,"v":1325281.6364809999,"t":1729904400}
+{"o":0.0000494468,"h":0.0000518861,"l":0.0000485912,"c":0.0000509261,"v":780091.9830600002,"t":1729908000}
+{"o":0.0000509261,"h":0.0000522732,"l":0.0000503175,"c":0.0000517532,"v":379952.649503,"t":1729911600}
+{"o":0.0000517532,"h":0.0000533194,"l":0.0000513236,"c":0.0000527268,"v":498736.434693,"t":1729915200}
+{"o":0.0000527268,"h":0.0000534153,"l":0.0000509789,"c":0.0000515596,"v":367936.114614,"t":1729918800}
+{"o":0.0000515596,"h":0.0000541747,"l":0.0000496556,"c":0.0000519173,"v":2060916.1981579999,"t":1729922400}
+{"o":0.0000519173,"h":0.0000524504,"l":0.0000508346,"c":0.0000513672,"v":340032.8238920001,"t":1729926000}
+{"o":0.0000513672,"h":0.0000584279,"l":0.000050969,"c":0.0000521837,"v":3378149.1706050015,"t":1729929600}
+{"o":0.0000521837,"h":0.0000562965,"l":0.0000514585,"c":0.0000538795,"v":4123807.6234759996,"t":1729933200}
+{"o":0.0000538795,"h":0.0000580071,"l":0.0000524846,"c":0.0000559317,"v":5299306.456553,"t":1729936800}
+{"o":0.0000559317,"h":0.0000563724,"l":0.0000488197,"c":0.000051376,"v":2279106.8515350008,"t":1729940400}
+{"o":0.000051376,"h":0.0000529983,"l":0.0000509814,"c":0.0000524275,"v":564126.788896,"t":1729944000}
+{"o":0.0000524275,"h":0.0000580742,"l":0.000050728,"c":0.0000538257,"v":3179729.3051519999,"t":1729947600}
+{"o":0.0000538257,"h":0.0000564622,"l":0.0000531338,"c":0.0000554546,"v":1072743.5847130001,"t":1729951200}
+{"o":0.0000554546,"h":0.0000582464,"l":0.0000543307,"c":0.0000549677,"v":1471688.8544820005,"t":1729954800}
+{"o":0.0000549677,"h":0.0000587322,"l":0.0000506159,"c":0.0000571352,"v":3675791.727032999,"t":1729958400}
+{"o":0.0000571352,"h":0.0000726804,"l":0.0000567247,"c":0.0000647387,"v":12858856.6752059888,"t":1729962000}
+{"o":0.0000647387,"h":0.0000832008,"l":0.0000632649,"c":0.0000638535,"v":10764394.2344010193,"t":1729965600}
+{"o":0.0000638535,"h":0.0000698217,"l":0.000062551,"c":0.0000634293,"v":2297307.9759359998,"t":1729969200}
+{"o":0.0000634293,"h":0.0000640767,"l":0.0000622047,"c":0.0000628336,"v":1008292.594572,"t":1729972800}
+{"o":0.0000628336,"h":0.0000645416,"l":0.0000616552,"c":0.000062575,"v":631769.0046520003,"t":1729976400}
+{"o":0.000062575,"h":0.0000628677,"l":0.0000581397,"c":0.00006011,"v":1753626.3126540005,"t":1729980000}
+{"o":0.00006011,"h":0.0000609825,"l":0.0000586667,"c":0.0000605442,"v":578965.059836,"t":1729983600}
+{"o":0.0000605442,"h":0.0000618142,"l":0.000059309,"c":0.0000598346,"v":783407.439729,"t":1729987200}
+{"o":0.0000598346,"h":0.0000601103,"l":0.0000570209,"c":0.0000582537,"v":1029235.1583609998,"t":1729990800}
+{"o":0.0000582537,"h":0.0000617365,"l":0.0000570756,"c":0.0000613874,"v":1090557.7476410002,"t":1729994400}
+{"o":0.0000613874,"h":0.0000657824,"l":0.0000591541,"c":0.0000638962,"v":2082901.4454060018,"t":1729998000}
+{"o":0.0000638962,"h":0.0000653769,"l":0.000063087,"c":0.0000641054,"v":843559.175209,"t":1730001600}
+{"o":0.0000641054,"h":0.0000651094,"l":0.0000631252,"c":0.0000638322,"v":400788.464951,"t":1730005200}
+{"o":0.0000638322,"h":0.000063975,"l":0.0000617282,"c":0.0000620279,"v":409631.729945,"t":1730008800}
+{"o":0.0000620279,"h":0.0000622642,"l":0.0000599461,"c":0.0000605629,"v":257546.485072,"t":1730012400}
+{"o":0.0000605629,"h":0.0000607182,"l":0.0000573095,"c":0.0000595477,"v":1319518.7583309996,"t":1730016000}
+{"o":0.0000595477,"h":0.0000606579,"l":0.0000587859,"c":0.0000591909,"v":461067.928482,"t":1730019600}
+{"o":0.0000591909,"h":0.0000595653,"l":0.000058396,"c":0.0000588624,"v":180526.031431,"t":1730023200}
+{"o":0.0000588624,"h":0.0000593929,"l":0.0000573234,"c":0.0000586296,"v":692811.0079409998,"t":1730026800}
+{"o":0.0000586296,"h":0.0000625572,"l":0.0000577102,"c":0.0000606598,"v":1031989.0628839999,"t":1730030400}
+{"o":0.0000606598,"h":0.000063394,"l":0.0000600179,"c":0.0000628529,"v":705300.8236690002,"t":1730034000}
+{"o":0.0000628529,"h":0.0000726299,"l":0.0000623897,"c":0.0000658224,"v":5520020.521677997,"t":1730037600}
+{"o":0.0000658224,"h":0.0000845236,"l":0.0000631697,"c":0.0000699842,"v":6560011.3293959927,"t":1730041200}
+{"o":0.0000699842,"h":0.0000793259,"l":0.0000693799,"c":0.0000744802,"v":2552205.7110699988,"t":1730044800}
+{"o":0.0000744802,"h":0.0000787731,"l":0.0000725295,"c":0.0000750606,"v":4390893.0592250023,"t":1730048400}
+{"o":0.0000750606,"h":0.000082748,"l":0.0000726458,"c":0.000079945,"v":2765121.3726530001,"t":1730052000}
+{"o":0.000079945,"h":0.000080427,"l":0.0000723426,"c":0.0000726667,"v":1344303.1552789996,"t":1730055600}
+{"o":0.0000726667,"h":0.0000767593,"l":0.0000704754,"c":0.0000753269,"v":1785010.7363910014,"t":1730059200}
+{"o":0.0000753269,"h":0.000077291,"l":0.0000686637,"c":0.0000701385,"v":2242775.8444469995,"t":1730062800}
+{"o":0.0000701385,"h":0.0000803335,"l":0.0000697049,"c":0.0000775502,"v":3005525.6399319991,"t":1730066400}
+{"o":0.0000775502,"h":0.000079639,"l":0.000075186,"c":0.0000777326,"v":893229.271054,"t":1730070000}
+{"o":0.0000777326,"h":0.0000870385,"l":0.0000740977,"c":0.0000754775,"v":4570735.682500002,"t":1730073600}
+{"o":0.0000754775,"h":0.0000775677,"l":0.0000704194,"c":0.0000707558,"v":1797703.3900679995,"t":1730077200}
+{"o":0.0000707558,"h":0.0000717758,"l":0.0000700775,"c":0.0000705041,"v":165175.732425,"t":1730080800}
+{"o":0.0000705041,"h":0.0001082946,"l":0.000069167,"c":0.000081059,"v":11399906.6246690042,"t":1730084400}
+{"o":0.000081059,"h":0.0000833508,"l":0.0000782321,"c":0.0000811974,"v":1544166.4183500006,"t":1730088000}
+{"o":0.0000811974,"h":0.0000851565,"l":0.0000796035,"c":0.0000845169,"v":742294.3972129996,"t":1730091600}
+{"o":0.0000845169,"h":0.0000909481,"l":0.0000828291,"c":0.0000868712,"v":1958013.027711001,"t":1730095200}
+{"o":0.0000868712,"h":0.0001001033,"l":0.0000857239,"c":0.0000924454,"v":4929318.004515999,"t":1730098800}
+{"o":0.0000924454,"h":0.0000929498,"l":0.0000812526,"c":0.0000857855,"v":2679522.6681350009,"t":1730102400}
+{"o":0.0000857855,"h":0.0000866328,"l":0.0000811724,"c":0.0000818914,"v":1270064.6749410001,"t":1730106000}
+{"o":0.0000818914,"h":0.0000821337,"l":0.0000703211,"c":0.000070984,"v":3416806.5109710055,"t":1730109600}
+{"o":0.000070984,"h":0.0000759397,"l":0.0000670351,"c":0.0000753313,"v":4575384.2969340077,"t":1730113200}
+{"o":0.0000753313,"h":0.0000773698,"l":0.0000721017,"c":0.0000727375,"v":857610.0474910002,"t":1730116800}
+{"o":0.0000727375,"h":0.0000738048,"l":0.0000672492,"c":0.000069517,"v":1987678.316261996,"t":1730120400}
+{"o":0.000069517,"h":0.0000740555,"l":0.0000676659,"c":0.0000684178,"v":1242229.4305729992,"t":1730124000}
+{"o":0.0000684178,"h":0.0000698673,"l":0.0000661953,"c":0.0000669069,"v":715088.651229,"t":1730127600}
+{"o":0.0000669069,"h":0.0000735123,"l":0.0000656778,"c":0.0000727933,"v":1132603.7985159997,"t":1730131200}
+{"o":0.0000727933,"h":0.0000740448,"l":0.0000686726,"c":0.0000713206,"v":975655.7753979991,"t":1730134800}
+{"o":0.0000713206,"h":0.000074878,"l":0.0000708464,"c":0.0000735782,"v":1179955.2224919999,"t":1730138400}
+{"o":0.0000735782,"h":0.0000793748,"l":0.0000721718,"c":0.0000772726,"v":1922818.3967370004,"t":1730142000}
+{"o":0.0000772726,"h":0.0000805076,"l":0.000073221,"c":0.0000735023,"v":1236901.1141859998,"t":1730145600}
+{"o":0.0000735023,"h":0.0000737253,"l":0.000071061,"c":0.000072136,"v":410340.232392,"t":1730149200}
+{"o":0.000072136,"h":0.0000760391,"l":0.000071288,"c":0.0000746266,"v":1042701.6900809999,"t":1730152800}
+{"o":0.0000746266,"h":0.0000823184,"l":0.0000742909,"c":0.0000793323,"v":3537480.0966739985,"t":1730156400}
+{"o":0.0000793323,"h":0.0000809446,"l":0.000074667,"c":0.0000764373,"v":1576071.1159319999,"t":1730160000}
+{"o":0.0000764373,"h":0.0000876538,"l":0.0000756634,"c":0.0000827852,"v":3195333.7722810018,"t":1730163600}
+{"o":0.0000827852,"h":0.0000921788,"l":0.0000805313,"c":0.0000867434,"v":1984737.6640720018,"t":1730167200}
+{"o":0.0000867434,"h":0.0000931649,"l":0.0000851988,"c":0.0000876807,"v":1622571.1550450001,"t":1730170800}
+{"o":0.0000876807,"h":0.000089608,"l":0.0000818383,"c":0.0000828206,"v":1322773.9757840009,"t":1730174400}
+{"o":0.0000828206,"h":0.0000836961,"l":0.0000763346,"c":0.0000772182,"v":1964672.3954419992,"t":1730178000}
+{"o":0.0000772182,"h":0.0000785184,"l":0.0000741154,"c":0.0000782055,"v":1200602.6413850002,"t":1730181600}
+{"o":0.0000782055,"h":0.0000789619,"l":0.0000758793,"c":0.0000768184,"v":643386.7595099999,"t":1730185200}
+{"o":0.0000768184,"h":0.0000785721,"l":0.0000756389,"c":0.0000763279,"v":678493.256127,"t":1730188800}
+{"o":0.0000763279,"h":0.0000767933,"l":0.0000718089,"c":0.0000728804,"v":1096438.6120540006,"t":1730192400}
+{"o":0.0000728804,"h":0.0000740796,"l":0.0000677532,"c":0.000072246,"v":2958630.426297999,"t":1730196000}
+{"o":0.000072246,"h":0.0000733995,"l":0.000070275,"c":0.0000727587,"v":735851.0318799999,"t":1730199600}
+{"o":0.0000727587,"h":0.0000734992,"l":0.0000683584,"c":0.0000697665,"v":1057845.6747790005,"t":1730203200}
+{"o":0.0000697665,"h":0.0000701221,"l":0.0000668165,"c":0.0000679508,"v":807651.1658100002,"t":1730206800}
+{"o":0.0000679508,"h":0.0000787693,"l":0.0000675318,"c":0.0000691986,"v":3711992.2520540012,"t":1730210400}
+{"o":0.0000691986,"h":0.0000694993,"l":0.0000656845,"c":0.0000676953,"v":1334828.9943879996,"t":1730214000}
+{"o":0.0000676953,"h":0.0000749366,"l":0.0000663489,"c":0.0000699157,"v":2306598.8480250007,"t":1730217600}
+{"o":0.0000699157,"h":0.0000714883,"l":0.0000685931,"c":0.00007037,"v":221386.281004,"t":1730221200}
+{"o":0.00007037,"h":0.0000721505,"l":0.000069561,"c":0.0000701267,"v":419681.087013,"t":1730224800}
+{"o":0.0000701267,"h":0.0000716807,"l":0.000064965,"c":0.0000682715,"v":1828737.9565469995,"t":1730228400}
+{"o":0.0000682715,"h":0.0000689916,"l":0.0000625226,"c":0.0000627049,"v":2098143.1990789999,"t":1730232000}
+{"o":0.0000627049,"h":0.0000663374,"l":0.0000612733,"c":0.0000643335,"v":1737845.2376479993,"t":1730235600}
+{"o":0.0000643335,"h":0.0000680471,"l":0.0000636213,"c":0.0000664877,"v":1262747.5544240004,"t":1730239200}
+{"o":0.0000664877,"h":0.0000675274,"l":0.0000659413,"c":0.0000668346,"v":370589.03915,"t":1730242800}
+{"o":0.0000668346,"h":0.0000687492,"l":0.0000662594,"c":0.0000675869,"v":384066.599015,"t":1730246400}
+{"o":0.0000675869,"h":0.0000684765,"l":0.0000633209,"c":0.0000640295,"v":1203664.3447839995,"t":1730250000}
+{"o":0.0000640295,"h":0.0000643379,"l":0.0000600589,"c":0.0000612097,"v":1606167.5833289993,"t":1730253600}
+{"o":0.0000612097,"h":0.0000619717,"l":0.000059226,"c":0.0000596101,"v":1129993.4057420006,"t":1730257200}
+{"o":0.0000596101,"h":0.0000604294,"l":0.0000584042,"c":0.0000594849,"v":823829.1763470001,"t":1730260800}
+{"o":0.0000594849,"h":0.0000647726,"l":0.0000590733,"c":0.0000643646,"v":1686973.5673819988,"t":1730264400}
+{"o":0.0000643646,"h":0.0000658528,"l":0.0000631756,"c":0.0000644557,"v":632221.1217370002,"t":1730268000}
+{"o":0.0000644557,"h":0.0000653263,"l":0.0000627372,"c":0.0000633251,"v":970271.5377000001,"t":1730271600}
+{"o":0.0000633251,"h":0.000063753,"l":0.0000622997,"c":0.0000633458,"v":261046.1890929999,"t":1730275200}
+{"o":0.0000633458,"h":0.0000638392,"l":0.0000588788,"c":0.0000595117,"v":1319130.3776370001,"t":1730278800}
+{"o":0.0000595117,"h":0.0000601986,"l":0.0000586391,"c":0.0000601727,"v":457286.691503,"t":1730282400}
+{"o":0.0000601727,"h":0.0000608362,"l":0.0000587942,"c":0.0000602498,"v":195880.355962,"t":1730286000}
+{"o":0.0000602498,"h":0.0000611473,"l":0.00005915,"c":0.0000593361,"v":979023.689447,"t":1730289600}
+{"o":0.0000593361,"h":0.0000617988,"l":0.0000586185,"c":0.0000593458,"v":1276925.5310389996,"t":1730293200}
+{"o":0.0000593458,"h":0.0000603644,"l":0.0000582613,"c":0.0000598958,"v":655230.9911480002,"t":1730296800}
+{"o":0.0000598958,"h":0.0000623157,"l":0.0000593017,"c":0.0000614054,"v":601760.5487789998,"t":1730300400}
+{"o":0.0000614054,"h":0.000065033,"l":0.0000605869,"c":0.0000632901,"v":921756.1750829997,"t":1730304000}
+{"o":0.0000632901,"h":0.0000638965,"l":0.0000606863,"c":0.0000624399,"v":1055813.9103369999,"t":1730307600}
+{"o":0.0000624399,"h":0.0000638307,"l":0.0000612657,"c":0.0000621135,"v":481493.945542,"t":1730311200}
+{"o":0.0000621135,"h":0.0000629952,"l":0.000061653,"c":0.0000622951,"v":423061.04169,"t":1730314800}
+{"o":0.0000622951,"h":0.0000632414,"l":0.0000553066,"c":0.0000563341,"v":4373633.1375199994,"t":1730318400}
+{"o":0.0000563341,"h":0.000057632,"l":0.0000505611,"c":0.0000513916,"v":3613600.9073880003,"t":1730322000}
+{"o":0.0000513916,"h":0.0000521983,"l":0.0000449228,"c":0.0000495761,"v":7518803.339565997,"t":1730325600}
+{"o":0.0000495761,"h":0.0000547639,"l":0.0000485873,"c":0.0000522393,"v":3345792.7151729991,"t":1730329200}
+{"o":0.0000522393,"h":0.0000570993,"l":0.0000513454,"c":0.0000568499,"v":2124597.7010439998,"t":1730332800}
+{"o":0.0000568499,"h":0.0000589713,"l":0.000056581,"c":0.0000572594,"v":1233332.6506779997,"t":1730336400}
+{"o":0.0000572594,"h":0.0000585039,"l":0.0000556977,"c":0.0000559425,"v":1354219.6886349998,"t":1730340000}
+{"o":0.0000559425,"h":0.0000571206,"l":0.0000557631,"c":0.0000568941,"v":389189.6242450001,"t":1730343600}
+{"o":0.0000568941,"h":0.000059138,"l":0.000056579,"c":0.0000584903,"v":985673.6393799999,"t":1730347200}
+{"o":0.0000584903,"h":0.0000608224,"l":0.0000580607,"c":0.0000606336,"v":704839.2806579999,"t":1730350800}
+{"o":0.0000606336,"h":0.0000629265,"l":0.0000599406,"c":0.0000614585,"v":821736.1958279999,"t":1730354400}
+{"o":0.0000614585,"h":0.0000617186,"l":0.0000602099,"c":0.0000607107,"v":551040.4434760001,"t":1730358000}
+{"o":0.0000607107,"h":0.0000636274,"l":0.0000602641,"c":0.0000628099,"v":884773.8100569999,"t":1730361600}
+{"o":0.0000628099,"h":0.000064798,"l":0.0000623604,"c":0.0000635111,"v":478406.9722790001,"t":1730365200}
+{"o":0.0000635111,"h":0.000063736,"l":0.000061926,"c":0.0000627252,"v":176030.692199,"t":1730368800}
+{"o":0.0000627252,"h":0.0000637475,"l":0.0000600618,"c":0.0000612322,"v":1318598.7943550006,"t":1730372400}
+{"o":0.0000612322,"h":0.0000630498,"l":0.0000609261,"c":0.0000622654,"v":519241.905582,"t":1730376000}
+{"o":0.0000622654,"h":0.0000653365,"l":0.0000584421,"c":0.0000598825,"v":1953698.7240620009,"t":1730379600}
+{"o":0.0000598825,"h":0.0000619779,"l":0.0000591694,"c":0.0000609964,"v":621887.6660010002,"t":1730383200}
+{"o":0.0000609964,"h":0.000061063,"l":0.0000569953,"c":0.0000581792,"v":1316199.6786779999,"t":1730386800}
+{"o":0.0000581792,"h":0.0000596126,"l":0.0000577719,"c":0.0000586021,"v":773717.9097499999,"t":1730390400}
+{"o":0.0000586021,"h":0.0000590428,"l":0.0000572605,"c":0.0000575711,"v":343890.2177769999,"t":1730394000}
+{"o":0.0000575711,"h":0.0000582634,"l":0.0000527341,"c":0.0000540516,"v":2418086.986827,"t":1730397600}
+{"o":0.0000540516,"h":0.0000571989,"l":0.0000531274,"c":0.0000568379,"v":1586385.5877829997,"t":1730401200}
+{"o":0.0000568379,"h":0.0000571437,"l":0.0000522885,"c":0.0000532498,"v":1589839.3339289997,"t":1730404800}
+{"o":0.0000532498,"h":0.0000534479,"l":0.0000493354,"c":0.0000503052,"v":3628111.9552860018,"t":1730408400}
+{"o":0.0000503052,"h":0.0000507756,"l":0.0000475323,"c":0.0000493043,"v":1500578.906405,"t":1730412000}
+{"o":0.0000493043,"h":0.0000497753,"l":0.0000476411,"c":0.0000488815,"v":941649.5047549999,"t":1730415600}
+{"o":0.0000488815,"h":0.0000490789,"l":0.0000477484,"c":0.0000482798,"v":502087.786301,"t":1730419200}
+{"o":0.0000482798,"h":0.0000492894,"l":0.0000453015,"c":0.0000489636,"v":3305239.9136360022,"t":1730422800}
+{"o":0.0000489636,"h":0.0000499188,"l":0.0000478378,"c":0.0000481126,"v":501178.982538,"t":1730426400}
+{"o":0.0000481126,"h":0.0000488505,"l":0.0000474166,"c":0.0000485515,"v":425773.0837789999,"t":1730430000}
+{"o":0.0000485515,"h":0.0000498937,"l":0.0000484581,"c":0.000049685,"v":244059.390407,"t":1730433600}
+{"o":0.000049685,"h":0.0000504941,"l":0.0000479884,"c":0.0000495688,"v":1442930.8947649994,"t":1730437200}
+{"o":0.0000495688,"h":0.0000511399,"l":0.0000488552,"c":0.0000507962,"v":1362140.761098,"t":1730440800}
+{"o":0.0000507962,"h":0.0000536833,"l":0.0000505644,"c":0.0000532423,"v":974661.4463020004,"t":1730444400}
+{"o":0.0000532423,"h":0.0000538052,"l":0.0000530388,"c":0.0000534437,"v":80519.451316,"t":1730448000}
+{"o":0.0000534437,"h":0.0000535165,"l":0.0000508909,"c":0.0000511172,"v":914357.5708830003,"t":1730451600}
+{"o":0.0000511172,"h":0.0000511327,"l":0.0000489754,"c":0.0000500667,"v":858724.622962,"t":1730455200}
+{"o":0.0000500667,"h":0.0000508581,"l":0.0000495872,"c":0.0000499476,"v":310642.2280519999,"t":1730458800}
+{"o":0.0000499476,"h":0.0000538586,"l":0.0000488752,"c":0.0000530869,"v":1744319.8874579996,"t":1730462400}
+{"o":0.0000530869,"h":0.0000545083,"l":0.0000516766,"c":0.0000530192,"v":371862.2313519999,"t":1730466000}
+{"o":0.0000530192,"h":0.000059386,"l":0.0000526301,"c":0.0000542751,"v":3611092.9500389993,"t":1730469600}
+{"o":0.0000542751,"h":0.000057134,"l":0.0000508663,"c":0.0000533554,"v":913257.4526239996,"t":1730473200}
+{"o":0.0000533554,"h":0.0000550474,"l":0.0000517623,"c":0.0000539738,"v":768896.7212879999,"t":1730476800}
+{"o":0.0000539738,"h":0.00005596,"l":0.0000534837,"c":0.0000539077,"v":1075451.2472340006,"t":1730480400}
+{"o":0.0000539077,"h":0.0000556293,"l":0.0000532838,"c":0.0000549535,"v":740180.3487269998,"t":1730484000}
+{"o":0.0000549535,"h":0.0000553262,"l":0.0000527894,"c":0.0000536154,"v":1037375.9920749997,"t":1730487600}
+{"o":0.0000536154,"h":0.0000539202,"l":0.0000530883,"c":0.0000535467,"v":30784.449737,"t":1730491200}
+{"o":0.0000535467,"h":0.0000545106,"l":0.000052877,"c":0.0000532811,"v":599315.2018490001,"t":1730494800}
+{"o":0.0000532811,"h":0.000053896,"l":0.0000522428,"c":0.000053535,"v":491484.4268059999,"t":1730498400}
+{"o":0.000053535,"h":0.0000551204,"l":0.0000524689,"c":0.000054611,"v":885132.4259520003,"t":1730502000}
+{"o":0.000054611,"h":0.0000634874,"l":0.0000541392,"c":0.0000628438,"v":3412188.9484689971,"t":1730505600}
+{"o":0.0000628438,"h":0.0000784924,"l":0.0000615207,"c":0.0000617764,"v":4223703.8514699992,"t":1730509200}
+{"o":0.0000617764,"h":0.0000624039,"l":0.0000590663,"c":0.0000598086,"v":898776.3158380002,"t":1730512800}
+{"o":0.0000598086,"h":0.0000600899,"l":0.0000570787,"c":0.0000576298,"v":1576436.1106659994,"t":1730516400}
+{"o":0.0000576298,"h":0.0000581319,"l":0.0000563426,"c":0.0000567389,"v":221093.8766740001,"t":1730520000}
+{"o":0.0000567389,"h":0.0000602042,"l":0.0000562824,"c":0.0000594717,"v":1028085.7988780001,"t":1730523600}
+{"o":0.0000594717,"h":0.0000603333,"l":0.0000583648,"c":0.000058397,"v":390627.1365380001,"t":1730527200}
+{"o":0.000058397,"h":0.0000588525,"l":0.0000540758,"c":0.0000551623,"v":1597800.3360029992,"t":1730530800}
+{"o":0.0000551623,"h":0.0000555445,"l":0.0000541444,"c":0.0000545413,"v":114972.807309,"t":1730534400}
+{"o":0.0000545413,"h":0.0000550489,"l":0.0000541598,"c":0.0000546472,"v":67783.898779,"t":1730538000}
+{"o":0.0000546472,"h":0.000055681,"l":0.0000540633,"c":0.0000543961,"v":634720.5230229999,"t":1730541600}
+{"o":0.0000543961,"h":0.0000554388,"l":0.0000541511,"c":0.0000551021,"v":128623.829307,"t":1730545200}
+{"o":0.0000551021,"h":0.0000555544,"l":0.0000532894,"c":0.0000537592,"v":341513.9344039999,"t":1730548800}
+{"o":0.0000537592,"h":0.0000546294,"l":0.0000530739,"c":0.0000540319,"v":291646.048161,"t":1730552400}
+{"o":0.0000540319,"h":0.0000548912,"l":0.0000533275,"c":0.0000537212,"v":83843.750245,"t":1730556000}
+{"o":0.0000537212,"h":0.0000548197,"l":0.0000528584,"c":0.0000534321,"v":704630.0953200001,"t":1730559600}
+{"o":0.0000534321,"h":0.0000569139,"l":0.0000529161,"c":0.0000560628,"v":1714104.9239930005,"t":1730563200}
+{"o":0.0000560628,"h":0.0000567156,"l":0.0000548039,"c":0.0000551112,"v":258402.452857,"t":1730566800}
+{"o":0.0000551112,"h":0.0000554393,"l":0.0000532945,"c":0.0000534416,"v":648417.8648179999,"t":1730570400}
+{"o":0.0000534416,"h":0.0000543569,"l":0.0000515108,"c":0.0000536601,"v":1394823.2056369989,"t":1730574000}
+{"o":0.0000536601,"h":0.0000569041,"l":0.0000529379,"c":0.000056015,"v":1316641.0561039988,"t":1730577600}
+{"o":0.000056015,"h":0.0000561895,"l":0.0000534776,"c":0.0000537127,"v":1622025.7134809999,"t":1730581200}
+{"o":0.0000537127,"h":0.0000545498,"l":0.0000533216,"c":0.0000538415,"v":369732.157031,"t":1730584800}
+{"o":0.0000538415,"h":0.0000543406,"l":0.0000533961,"c":0.000053747,"v":135603.427183,"t":1730588400}
+{"o":0.000053747,"h":0.0000541913,"l":0.0000527195,"c":0.0000533654,"v":176076.971961,"t":1730592000}
+{"o":0.0000533654,"h":0.0000539141,"l":0.0000523493,"c":0.0000531201,"v":130506.976948,"t":1730595600}
+{"o":0.0000531201,"h":0.0000546502,"l":0.0000473625,"c":0.0000514891,"v":3403710.5538540008,"t":1730599200}
+{"o":0.0000514891,"h":0.0000522203,"l":0.0000481806,"c":0.0000488013,"v":1774134.1019860003,"t":1730602800}
+{"o":0.0000488013,"h":0.0000515892,"l":0.0000468126,"c":0.0000502555,"v":2975203.6596310013,"t":1730606400}
+{"o":0.0000502555,"h":0.0000507177,"l":0.0000456618,"c":0.0000463668,"v":1437532.9712620003,"t":1730610000}
+{"o":0.0000463668,"h":0.0000467465,"l":0.0000451337,"c":0.000045878,"v":623707.6301540002,"t":1730613600}
+{"o":0.000045878,"h":0.000046845,"l":0.0000456252,"c":0.0000463602,"v":262789.529241,"t":1730617200}
+{"o":0.0000463602,"h":0.0000478277,"l":0.0000460811,"c":0.0000473654,"v":746950.9014880002,"t":1730620800}
+{"o":0.0000473654,"h":0.0000495419,"l":0.0000472409,"c":0.000048008,"v":1301472.7160249997,"t":1730624400}
+{"o":0.000048008,"h":0.0000481792,"l":0.0000467177,"c":0.0000471024,"v":279843.4535679999,"t":1730628000}
+{"o":0.0000471024,"h":0.000047451,"l":0.0000465027,"c":0.0000471024,"v":89607.98417,"t":1730631600}
+{"o":0.0000471024,"h":0.000048254,"l":0.0000457241,"c":0.0000475353,"v":1337215.2523969999,"t":1730635200}
+{"o":0.0000475353,"h":0.0000497199,"l":0.0000470807,"c":0.00004887,"v":741209.206866,"t":1730638800}
+{"o":0.00004887,"h":0.0000508304,"l":0.0000473547,"c":0.0000481309,"v":1247065.6784420004,"t":1730642400}
+{"o":0.0000481309,"h":0.0000489509,"l":0.0000471548,"c":0.0000473625,"v":192653.080167,"t":1730646000}
+{"o":0.0000473625,"h":0.000050379,"l":0.0000469142,"c":0.0000500715,"v":1206956.8679819994,"t":1730649600}
+{"o":0.0000500715,"h":0.0000515004,"l":0.0000492648,"c":0.000050818,"v":323062.1777970001,"t":1730653200}
+{"o":0.000050818,"h":0.0000517858,"l":0.0000498126,"c":0.000050811,"v":95828.400466,"t":1730656800}
+{"o":0.000050811,"h":0.0000519821,"l":0.0000500225,"c":0.0000503656,"v":324956.8097159999,"t":1730660400}
+{"o":0.0000503656,"h":0.0000518466,"l":0.00004949,"c":0.0000508399,"v":233896.259165,"t":1730664000}
+{"o":0.0000508399,"h":0.0000514498,"l":0.0000505303,"c":0.0000507098,"v":83886.628592,"t":1730667600}
+{"o":0.0000507098,"h":0.0000511235,"l":0.0000499297,"c":0.0000509255,"v":320628.2213710001,"t":1730671200}
+{"o":0.0000509255,"h":0.0000512376,"l":0.0000500531,"c":0.0000505048,"v":133221.035145,"t":1730674800}
+{"o":0.0000505048,"h":0.0000511567,"l":0.000049339,"c":0.0000497406,"v":124342.870995,"t":1730678400}
+{"o":0.0000497406,"h":0.0000517111,"l":0.0000463331,"c":0.0000471875,"v":2378097.8302460001,"t":1730682000}
+{"o":0.0000471875,"h":0.000048677,"l":0.0000463867,"c":0.0000473602,"v":1388151.5499190004,"t":1730685600}
+{"o":0.0000473602,"h":0.0000501735,"l":0.000046763,"c":0.0000484349,"v":1988440.1397810003,"t":1730689200}
+{"o":0.0000484349,"h":0.0000503746,"l":0.000046745,"c":0.0000473665,"v":1570237.2029840001,"t":1730692800}
+{"o":0.0000473665,"h":0.0000485021,"l":0.0000464964,"c":0.0000484581,"v":978640.8085740003,"t":1730696400}
+{"o":0.0000484581,"h":0.0000486828,"l":0.0000473228,"c":0.0000478178,"v":373196.6852900001,"t":1730700000}
+{"o":0.0000478178,"h":0.0000485457,"l":0.0000469558,"c":0.000047746,"v":322590.124392,"t":1730703600}
+{"o":0.000047746,"h":0.0000486514,"l":0.0000459376,"c":0.0000463338,"v":1317977.9250309996,"t":1730707200}
+{"o":0.0000463338,"h":0.0000472861,"l":0.0000455908,"c":0.0000469404,"v":850452.3282940004,"t":1730710800}
+{"o":0.0000469404,"h":0.0000484241,"l":0.0000458975,"c":0.0000462054,"v":952406.7537199999,"t":1730714400}
+{"o":0.0000462054,"h":0.0000463913,"l":0.0000444537,"c":0.0000448023,"v":896274.4207839998,"t":1730718000}
+{"o":0.0000448023,"h":0.0000455791,"l":0.0000435502,"c":0.0000440132,"v":640498.103661,"t":1730721600}
+{"o":0.0000440132,"h":0.0000476915,"l":0.0000438069,"c":0.0000471842,"v":1258782.3779879992,"t":1730725200}
+{"o":0.0000471842,"h":0.0000480005,"l":0.0000435639,"c":0.0000445899,"v":1543491.4439940001,"t":1730728800}
+{"o":0.0000445899,"h":0.000045233,"l":0.0000433987,"c":0.0000444413,"v":825553.208764,"t":1730732400}
+{"o":0.0000444413,"h":0.0000455433,"l":0.0000437047,"c":0.0000451307,"v":312479.653817,"t":1730736000}
+{"o":0.0000451307,"h":0.0000452356,"l":0.0000416279,"c":0.0000439391,"v":3537444.8433410027,"t":1730739600}
+{"o":0.0000439391,"h":0.0000460762,"l":0.0000430772,"c":0.0000439237,"v":1683153.758688,"t":1730743200}
+{"o":0.0000439237,"h":0.0000445386,"l":0.0000434527,"c":0.0000443849,"v":367222.379479,"t":1730746800}
+{"o":0.0000443849,"h":0.0000449263,"l":0.0000417332,"c":0.0000424796,"v":882812.1118320002,"t":1730750400}
+{"o":0.0000424796,"h":0.0000440469,"l":0.0000413411,"c":0.0000424065,"v":629471.6668450001,"t":1730754000}
+{"o":0.0000424065,"h":0.0000442312,"l":0.0000412474,"c":0.0000433274,"v":587913.3037979946,"t":1730757600}
+{"o":0.0000433274,"h":0.0000454382,"l":0.0000430016,"c":0.0000448396,"v":640489.1490200001,"t":1730761200}
+{"o":0.0000448396,"h":0.0000483044,"l":0.0000442725,"c":0.0000466302,"v":1755041.1073100001,"t":1730764800}
+{"o":0.0000466302,"h":0.0000471288,"l":0.0000449957,"c":0.0000456813,"v":266763.7642859999,"t":1730768400}
+{"o":0.0000456813,"h":0.0000463561,"l":0.0000448299,"c":0.0000454162,"v":367252.988291,"t":1730772000}
+{"o":0.0000454162,"h":0.0000469053,"l":0.0000447577,"c":0.0000452822,"v":497273.7735919998,"t":1730775600}
+{"o":0.0000452822,"h":0.0000468249,"l":0.0000450451,"c":0.0000455176,"v":481837.041591,"t":1730779200}
+{"o":0.0000455176,"h":0.0000459468,"l":0.000044974,"c":0.0000455559,"v":284830.0803959999,"t":1730782800}
+{"o":0.0000455559,"h":0.0000457949,"l":0.0000433492,"c":0.0000436397,"v":847762.5199020002,"t":1730786400}
+{"o":0.0000436397,"h":0.0000444095,"l":0.0000424372,"c":0.0000437974,"v":974751.357027,"t":1730790000}
+{"o":0.0000437974,"h":0.0000476458,"l":0.0000419921,"c":0.0000452239,"v":3607479.6435679989,"t":1730793600}
+{"o":0.0000452239,"h":0.0000480912,"l":0.0000449654,"c":0.0000480267,"v":1072132.838761999,"t":1730797200}
+{"o":0.0000480267,"h":0.0000489135,"l":0.0000475071,"c":0.0000484707,"v":642132.4187409999,"t":1730800800}
+{"o":0.0000484707,"h":0.0000489442,"l":0.0000478464,"c":0.000047998,"v":412527.158243,"t":1730804400}
+{"o":0.000047998,"h":0.0000507549,"l":0.0000472628,"c":0.0000493404,"v":1718500.7330380001,"t":1730808000}
+{"o":0.0000493404,"h":0.0000509632,"l":0.0000489653,"c":0.0000492023,"v":758145.989853,"t":1730811600}
+{"o":0.0000492023,"h":0.0000504926,"l":0.000047732,"c":0.0000485691,"v":474448.928049,"t":1730815200}
+{"o":0.0000485691,"h":0.0000560787,"l":0.0000483812,"c":0.0000524486,"v":3395957.2789919986,"t":1730818800}
+{"o":0.0000524486,"h":0.000054693,"l":0.0000515218,"c":0.0000534884,"v":601439.5887109998,"t":1730822400}
+{"o":0.0000534884,"h":0.00005408,"l":0.0000505852,"c":0.000051358,"v":740999.859904,"t":1730826000}
+{"o":0.000051358,"h":0.0000517641,"l":0.0000466077,"c":0.000048006,"v":2485395.4176080013,"t":1730829600}
+{"o":0.000048006,"h":0.0000506415,"l":0.0000478427,"c":0.0000503674,"v":694163.2365140002,"t":1730833200}
+{"o":0.0000503674,"h":0.0000527311,"l":0.0000495044,"c":0.0000504213,"v":690078.1559559996,"t":1730836800}
+{"o":0.0000504213,"h":0.0000527819,"l":0.0000502941,"c":0.0000510259,"v":714124.0002349998,"t":1730840400}
+{"o":0.0000510259,"h":0.000051472,"l":0.0000470569,"c":0.0000477304,"v":2045346.6169299998,"t":1730844000}
+{"o":0.0000477304,"h":0.0000499234,"l":0.0000476351,"c":0.0000492904,"v":461622.035793,"t":1730847600}
+{"o":0.0000492904,"h":0.0000513463,"l":0.0000474004,"c":0.0000494301,"v":189941.882882,"t":1730851200}
+{"o":0.0000494301,"h":0.0000497933,"l":0.0000474458,"c":0.0000479532,"v":369809.143272,"t":1730854800}
+{"o":0.0000479532,"h":0.0000501592,"l":0.0000458172,"c":0.0000478487,"v":394710.1879830001,"t":1730858400}
+{"o":0.0000478487,"h":0.00004939,"l":0.0000457527,"c":0.0000464087,"v":628014.8495230001,"t":1730862000}
+{"o":0.0000464087,"h":0.0000480176,"l":0.0000432569,"c":0.0000447975,"v":1371401.118124,"t":1730865600}
+{"o":0.0000447975,"h":0.0000475688,"l":0.0000436659,"c":0.0000463305,"v":2100984.3944779998,"t":1730869200}
+{"o":0.0000463305,"h":0.0000472016,"l":0.000042823,"c":0.0000436753,"v":1806387.7509510007,"t":1730872800}
+{"o":0.0000436753,"h":0.0000454998,"l":0.0000416982,"c":0.0000433482,"v":2238291.3757139994,"t":1730876400}
+{"o":0.0000433482,"h":0.0000447886,"l":0.0000415311,"c":0.0000425705,"v":792758.4516289997,"t":1730880000}
+{"o":0.0000425705,"h":0.0000446828,"l":0.0000419716,"c":0.0000438398,"v":777662.4247360002,"t":1730883600}
+{"o":0.0000438398,"h":0.0000442549,"l":0.0000421734,"c":0.0000434945,"v":762772.99846,"t":1730887200}
+{"o":0.0000434945,"h":0.0000442453,"l":0.0000425596,"c":0.0000431503,"v":708981.7004479998,"t":1730890800}
+{"o":0.0000431503,"h":0.0000454614,"l":0.0000426868,"c":0.0000449844,"v":760186.735585,"t":1730894400}
+{"o":0.0000449844,"h":0.0000475022,"l":0.0000436403,"c":0.0000465344,"v":1333503.6347020003,"t":1730898000}
+{"o":0.0000465344,"h":0.0000484933,"l":0.0000435154,"c":0.0000449112,"v":3226451.2850280004,"t":1730901600}
+{"o":0.0000449112,"h":0.0000468102,"l":0.0000435866,"c":0.0000459963,"v":2377352.4320339998,"t":1730905200}
+{"o":0.0000459963,"h":0.0000572163,"l":0.0000456473,"c":0.0000565273,"v":5059987.3453679988,"t":1730908800}
+{"o":0.0000565273,"h":0.0000570836,"l":0.0000538114,"c":0.0000543344,"v":861934.9217790003,"t":1730912400}
+{"o":0.0000543344,"h":0.0000564915,"l":0.0000535566,"c":0.000055577,"v":1243320.9032540002,"t":1730916000}
+{"o":0.000055577,"h":0.0000579875,"l":0.0000551396,"c":0.0000565547,"v":690834.6606969999,"t":1730919600}
+{"o":0.0000565547,"h":0.0000571411,"l":0.0000538273,"c":0.0000555407,"v":1395078.0558619997,"t":1730923200}
+{"o":0.0000555407,"h":0.0000573091,"l":0.0000506952,"c":0.0000513729,"v":3104314.6326359995,"t":1730926800}
+{"o":0.0000513729,"h":0.0000533277,"l":0.0000510821,"c":0.0000528519,"v":545543.0685160001,"t":1730930400}
+{"o":0.0000528519,"h":0.0000540137,"l":0.0000518892,"c":0.0000539891,"v":427595.004371,"t":1730934000}
+{"o":0.0000539891,"h":0.0000571019,"l":0.0000533476,"c":0.0000561711,"v":978834.1136489999,"t":1730937600}
+{"o":0.0000561711,"h":0.000064637,"l":0.0000545821,"c":0.0000581687,"v":3462535.2965290002,"t":1730941200}
+{"o":0.0000581687,"h":0.0000598859,"l":0.0000536864,"c":0.0000566502,"v":3419951.5563099985,"t":1730944800}
+{"o":0.0000566502,"h":0.0000584539,"l":0.000055944,"c":0.0000566686,"v":820953.29853,"t":1730948400}
+{"o":0.0000566686,"h":0.0000585229,"l":0.0000562494,"c":0.0000569701,"v":496339.454164,"t":1730952000}
+{"o":0.0000569701,"h":0.0000598673,"l":0.0000544348,"c":0.0000544678,"v":2714622.6256209984,"t":1730955600}
+{"o":0.0000544678,"h":0.0000557541,"l":0.0000539378,"c":0.0000543797,"v":285996.4898949999,"t":1730959200}
+{"o":0.0000543797,"h":0.0000562493,"l":0.0000540365,"c":0.0000553669,"v":218139.493727,"t":1730962800}
+{"o":0.0000553669,"h":0.0000557827,"l":0.000052648,"c":0.0000529774,"v":724175.152489,"t":1730966400}
+{"o":0.0000529774,"h":0.0000541709,"l":0.0000527069,"c":0.0000531635,"v":443827.754909,"t":1730970000}
+{"o":0.0000531635,"h":0.0000567446,"l":0.0000521878,"c":0.0000562525,"v":1101530.7605950003,"t":1730973600}
+{"o":0.0000562525,"h":0.000056732,"l":0.0000545365,"c":0.0000552932,"v":391157.011853,"t":1730977200}
+{"o":0.0000552932,"h":0.000056832,"l":0.0000543314,"c":0.0000561862,"v":479451.0260650001,"t":1730980800}
+{"o":0.0000561862,"h":0.0000580316,"l":0.000055831,"c":0.0000569231,"v":458116.385992,"t":1730984400}
+{"o":0.0000569231,"h":0.0000580764,"l":0.0000562451,"c":0.0000566101,"v":353018.254693,"t":1730988000}
+{"o":0.0000566101,"h":0.0000596361,"l":0.0000541458,"c":0.0000576952,"v":692345.7164950001,"t":1730991600}
+{"o":0.0000576952,"h":0.0000696354,"l":0.0000562987,"c":0.0000660323,"v":7621078.6459280001,"t":1730995200}
+{"o":0.0000660323,"h":0.0000679097,"l":0.0000640241,"c":0.0000668423,"v":1585541.0458710007,"t":1730998800}
+{"o":0.0000668423,"h":0.0000680551,"l":0.0000543962,"c":0.0000587957,"v":4068810.6846229979,"t":1731002400}
+{"o":0.0000587957,"h":0.0000598295,"l":0.0000574082,"c":0.0000580427,"v":616806.694686,"t":1731006000}
+{"o":0.0000580427,"h":0.0000601017,"l":0.0000560313,"c":0.0000569055,"v":1297444.7986849998,"t":1731009600}
+{"o":0.0000569055,"h":0.0000590359,"l":0.0000523328,"c":0.0000535762,"v":2559301.7582480018,"t":1731013200}
+{"o":0.0000535762,"h":0.0000541354,"l":0.0000500863,"c":0.000050763,"v":1465232.5319270012,"t":1731016800}
+{"o":0.000050763,"h":0.0000517425,"l":0.0000503601,"c":0.0000505502,"v":326853.057959,"t":1731020400}
+{"o":0.0000505502,"h":0.0000542489,"l":0.0000493901,"c":0.000052257,"v":1024606.9884429998,"t":1731024000}
+{"o":0.000052257,"h":0.0000531271,"l":0.000051101,"c":0.0000518057,"v":368420.440017,"t":1731027600}
+{"o":0.0000518057,"h":0.000052502,"l":0.0000476444,"c":0.0000488428,"v":1410533.7384640002,"t":1731031200}
+{"o":0.0000488428,"h":0.0000504847,"l":0.0000479454,"c":0.0000494192,"v":1150257.4020330003,"t":1731034800}
+{"o":0.0000494192,"h":0.0000548166,"l":0.0000485271,"c":0.0000536426,"v":2072343.0179690011,"t":1731038400}
+{"o":0.0000536426,"h":0.0000539928,"l":0.0000517495,"c":0.0000521503,"v":500101.4366580001,"t":1731042000}
+{"o":0.0000521503,"h":0.0000524608,"l":0.000049842,"c":0.0000505047,"v":1096883.3409600002,"t":1731045600}
+{"o":0.0000505047,"h":0.0000508791,"l":0.0000470813,"c":0.0000498376,"v":1535153.2415379987,"t":1731049200}
+{"o":0.0000498376,"h":0.0000510945,"l":0.0000494157,"c":0.0000499614,"v":507085.0769590001,"t":1731052800}
+{"o":0.0000499614,"h":0.0000506485,"l":0.0000488234,"c":0.0000495109,"v":108763.300082,"t":1731056400}
+{"o":0.0000495109,"h":0.0000537686,"l":0.000048916,"c":0.0000526886,"v":1062017.2499139993,"t":1731060000}
+{"o":0.0000526886,"h":0.0000535273,"l":0.0000512375,"c":0.0000524584,"v":511831.5268000001,"t":1731063600}
+{"o":0.0000524584,"h":0.0000540181,"l":0.0000520481,"c":0.0000529999,"v":819780.7418430002,"t":1731067200}
+{"o":0.0000529999,"h":0.0000534107,"l":0.0000521534,"c":0.0000528059,"v":103353.160565,"t":1731070800}
+{"o":0.0000528059,"h":0.0000542654,"l":0.0000509045,"c":0.000052278,"v":258658.160919,"t":1731074400}
+{"o":0.000052278,"h":0.0000528053,"l":0.0000509079,"c":0.0000517466,"v":199826.295186,"t":1731078000}
+{"o":0.0000517466,"h":0.0000528233,"l":0.0000506624,"c":0.0000518616,"v":100560.618095,"t":1731081600}
+{"o":0.0000518616,"h":0.0000534594,"l":0.0000509335,"c":0.0000526288,"v":361845.064785,"t":1731085200}
+{"o":0.0000526288,"h":0.0000534561,"l":0.0000517446,"c":0.0000526285,"v":101984.728761,"t":1731088800}
+{"o":0.0000526285,"h":0.0000532962,"l":0.0000515428,"c":0.0000520588,"v":488438.099453,"t":1731092400}
+{"o":0.0000520588,"h":0.0000525743,"l":0.0000497769,"c":0.0000506293,"v":689315.1610879999,"t":1731096000}
+{"o":0.0000506293,"h":0.0000509902,"l":0.000048894,"c":0.000048962,"v":513930.8656640001,"t":1731099600}
+{"o":0.000048962,"h":0.0000496817,"l":0.0000486621,"c":0.0000488552,"v":234605.881946,"t":1731103200}
+{"o":0.0000488552,"h":0.0000492866,"l":0.0000484055,"c":0.0000484864,"v":175056.263398,"t":1731106800}
+{"o":0.0000484864,"h":0.0000487557,"l":0.0000458808,"c":0.0000463425,"v":870318.2310120001,"t":1731110400}
+{"o":0.0000463425,"h":0.0000475916,"l":0.000045936,"c":0.0000462912,"v":570008.88228,"t":1731114000}
+{"o":0.0000462912,"h":0.000047405,"l":0.0000456659,"c":0.0000468669,"v":252696.494337,"t":1731117600}
+{"o":0.0000468669,"h":0.0000471746,"l":0.0000432168,"c":0.0000446463,"v":1673977.5482959996,"t":1731121200}
+{"o":0.0000446463,"h":0.0000448627,"l":0.000041549,"c":0.0000438406,"v":1760675.4704169999,"t":1731124800}
+{"o":0.0000438406,"h":0.0000442922,"l":0.0000416526,"c":0.000042108,"v":769003.910277,"t":1731128400}
+{"o":0.000042108,"h":0.0000438876,"l":0.0000414855,"c":0.0000429871,"v":613880.001235,"t":1731132000}
+{"o":0.0000429871,"h":0.0000438889,"l":0.0000426081,"c":0.0000436108,"v":381839.1321429999,"t":1731135600}
+{"o":0.0000436108,"h":0.0000466175,"l":0.0000430935,"c":0.0000462243,"v":859509.027997,"t":1731139200}
+{"o":0.0000462243,"h":0.0000465468,"l":0.0000449333,"c":0.0000451329,"v":437364.932356,"t":1731142800}
+{"o":0.0000451329,"h":0.0000513089,"l":0.0000439939,"c":0.0000500347,"v":2805010.7953719986,"t":1731146400}
+{"o":0.0000500347,"h":0.000050411,"l":0.0000485501,"c":0.0000489618,"v":348950.963489,"t":1731150000}
+{"o":0.0000489618,"h":0.0000513973,"l":0.0000486531,"c":0.0000508281,"v":1365244.2469700002,"t":1731153600}
+{"o":0.0000508281,"h":0.0000535376,"l":0.0000499476,"c":0.000052703,"v":1096704.4098439999,"t":1731157200}
+{"o":0.000052703,"h":0.0000533044,"l":0.0000498806,"c":0.0000505581,"v":371852.0129569999,"t":1731160800}
+{"o":0.0000505581,"h":0.0000508891,"l":0.0000501318,"c":0.0000506038,"v":27560.655146,"t":1731164400}
+{"o":0.0000506038,"h":0.0000511065,"l":0.0000492781,"c":0.0000498823,"v":239191.795032,"t":1731168000}
+{"o":0.0000498823,"h":0.0000503412,"l":0.0000474176,"c":0.0000476125,"v":568605.3206630002,"t":1731171600}
+{"o":0.0000476125,"h":0.0000476781,"l":0.0000465514,"c":0.0000473088,"v":283592.02873,"t":1731175200}
+{"o":0.0000473088,"h":0.0000488462,"l":0.0000444177,"c":0.0000459217,"v":1814420.5771950008,"t":1731178800}
+{"o":0.0000459217,"h":0.0000465764,"l":0.0000451926,"c":0.0000461433,"v":314932.676582,"t":1731182400}
+{"o":0.0000461433,"h":0.0000464845,"l":0.0000444042,"c":0.0000448726,"v":423684.5898739999,"t":1731186000}
+{"o":0.0000448726,"h":0.0000449522,"l":0.0000433689,"c":0.0000441671,"v":456751.9416089999,"t":1731189600}
+{"o":0.0000441671,"h":0.0000446506,"l":0.0000437458,"c":0.0000444117,"v":58765.709047,"t":1731193200}
+{"o":0.0000444117,"h":0.0000447762,"l":0.0000432048,"c":0.0000435067,"v":312337.517317,"t":1731196800}
+{"o":0.0000435067,"h":0.0000440266,"l":0.0000431314,"c":0.0000437441,"v":38057.903052,"t":1731200400}
+{"o":0.0000437441,"h":0.000045363,"l":0.0000426372,"c":0.0000442786,"v":615882.3824039999,"t":1731204000}
+{"o":0.0000442786,"h":0.0000450452,"l":0.0000438639,"c":0.0000449259,"v":165291.970805,"t":1731207600}
+{"o":0.0000449259,"h":0.0000459905,"l":0.0000425914,"c":0.0000439432,"v":1081569.5765900007,"t":1731211200}
+{"o":0.0000439432,"h":0.0000454473,"l":0.0000430897,"c":0.0000442817,"v":138049.444842,"t":1731214800}
+{"o":0.0000442817,"h":0.0000447832,"l":0.0000426902,"c":0.0000430274,"v":485270.6039039999,"t":1731218400}
+{"o":0.0000430274,"h":0.0000435829,"l":0.0000428025,"c":0.0000432793,"v":113755.954706,"t":1731222000}
+{"o":0.0000432793,"h":0.0000456114,"l":0.0000430265,"c":0.0000442646,"v":1811405.3004639996,"t":1731225600}
+{"o":0.0000442646,"h":0.0000451528,"l":0.0000438329,"c":0.000044992,"v":261155.995473,"t":1731229200}
+{"o":0.000044992,"h":0.0000455409,"l":0.0000446372,"c":0.0000447918,"v":133798.964489,"t":1731232800}
+{"o":0.0000447918,"h":0.0000454983,"l":0.0000443213,"c":0.0000450876,"v":102349.533638,"t":1731236400}
+{"o":0.0000450876,"h":0.0000457663,"l":0.0000442025,"c":0.0000453522,"v":352170.4015799999,"t":1731240000}
+{"o":0.0000453522,"h":0.0000454882,"l":0.0000440945,"c":0.0000441695,"v":502149.977466,"t":1731243600}
+{"o":0.0000441695,"h":0.0000453982,"l":0.000037158,"c":0.000041071,"v":5380534.569879001,"t":1731247200}
+{"o":0.000041071,"h":0.0000435686,"l":0.0000396769,"c":0.0000422984,"v":813527.676491,"t":1731250800}
+{"o":0.0000422984,"h":0.0000428906,"l":0.0000400978,"c":0.0000423046,"v":1427767.2102820005,"t":1731254400}
+{"o":0.0000423046,"h":0.0000426362,"l":0.0000389892,"c":0.0000394715,"v":1027557.6402210002,"t":1731258000}
+{"o":0.0000394715,"h":0.0000397391,"l":0.0000364191,"c":0.0000377042,"v":1658573.3180760001,"t":1731261600}
+{"o":0.0000377042,"h":0.0000400794,"l":0.0000371733,"c":0.0000390667,"v":1477602.7589780001,"t":1731265200}
+{"o":0.0000390667,"h":0.0000413665,"l":0.0000388661,"c":0.0000404851,"v":761292.4544359999,"t":1731268800}
+{"o":0.0000404851,"h":0.0000421338,"l":0.0000378632,"c":0.000040563,"v":1640703.4677980004,"t":1731272400}
+{"o":0.000040563,"h":0.0000421211,"l":0.0000375241,"c":0.0000396986,"v":2009784.4243680001,"t":1731276000}
+{"o":0.0000396986,"h":0.0000405947,"l":0.0000390897,"c":0.0000402129,"v":411229.1947900001,"t":1731279600}
+{"o":0.0000402129,"h":0.0000413589,"l":0.0000400008,"c":0.0000404565,"v":625649.989737,"t":1731283200}
+{"o":0.0000404565,"h":0.0000406874,"l":0.0000397269,"c":0.0000404541,"v":322282.328135,"t":1731286800}
+{"o":0.0000404541,"h":0.0000408851,"l":0.0000394664,"c":0.0000404971,"v":581606.0983129999,"t":1731290400}
+{"o":0.0000404971,"h":0.0000412925,"l":0.0000398038,"c":0.0000405334,"v":234145.635098,"t":1731294000}
+{"o":0.0000405334,"h":0.0000412044,"l":0.0000387263,"c":0.0000393581,"v":512101.695155,"t":1731297600}
+{"o":0.0000393581,"h":0.000041005,"l":0.0000388767,"c":0.0000401551,"v":687986.862965,"t":1731301200}
+{"o":0.0000401551,"h":0.0000416954,"l":0.0000396952,"c":0.0000407123,"v":568683.1461150001,"t":1731304800}
+{"o":0.0000407123,"h":0.000040899,"l":0.0000382465,"c":0.0000396169,"v":1010063.8569039998,"t":1731308400}
+{"o":0.0000396169,"h":0.0000414248,"l":0.0000388704,"c":0.0000404974,"v":596579.635951,"t":1731312000}
+{"o":0.0000404974,"h":0.0000420634,"l":0.0000395403,"c":0.0000397336,"v":538249.650947,"t":1731315600}
+{"o":0.0000397336,"h":0.000044899,"l":0.0000385865,"c":0.0000423467,"v":2910901.7818639977,"t":1731319200}
+{"o":0.0000423467,"h":0.0000472306,"l":0.0000377302,"c":0.0000388434,"v":4983415.0031319987,"t":1731322800}
+{"o":0.0000388434,"h":0.0000399098,"l":0.0000358833,"c":0.0000395736,"v":2936908.1527199997,"t":1731326400}
+{"o":0.0000395736,"h":0.0000415634,"l":0.0000352335,"c":0.0000357831,"v":3847411.3317169999,"t":1731330000}
+{"o":0.0000357831,"h":0.0000368216,"l":0.0000342234,"c":0.0000351235,"v":2614457.4583969992,"t":1731333600}
+{"o":0.0000351235,"h":0.0000400854,"l":0.0000347068,"c":0.0000385596,"v":2775483.0898469989,"t":1731337200}
+{"o":0.0000385596,"h":0.0000390554,"l":0.0000311973,"c":0.0000330084,"v":11264204.0952219982,"t":1731340800}
+{"o":0.0000330084,"h":0.0000378699,"l":0.0000324776,"c":0.0000370303,"v":4749473.9327599974,"t":1731344400}
+{"o":0.0000370303,"h":0.0000384514,"l":0.0000365728,"c":0.0000369109,"v":1847054.1938200004,"t":1731348000}
+{"o":0.0000369109,"h":0.000038025,"l":0.0000361577,"c":0.0000373085,"v":820878.6263349998,"t":1731351600}
+{"o":0.0000373085,"h":0.0000382867,"l":0.000035866,"c":0.0000369295,"v":943121.1792829998,"t":1731355200}
+{"o":0.0000369295,"h":0.0000381804,"l":0.00003475,"c":0.0000372287,"v":1259462.7044889999,"t":1731358800}
+{"o":0.0000372287,"h":0.0000382854,"l":0.0000366668,"c":0.0000371362,"v":316727.946389,"t":1731362400}
+{"o":0.0000371362,"h":0.0000384927,"l":0.0000359597,"c":0.0000371916,"v":738157.516713,"t":1731366000}
+{"o":0.0000371916,"h":0.0000404287,"l":0.0000363923,"c":0.0000386406,"v":2770088.3229610012,"t":1731369600}
+{"o":0.0000386406,"h":0.0000395331,"l":0.0000375588,"c":0.0000381785,"v":729410.1888610001,"t":1731373200}
+{"o":0.0000381785,"h":0.0000392849,"l":0.0000360166,"c":0.0000383097,"v":1749050.9360489999,"t":1731376800}
+{"o":0.0000383097,"h":0.0000385749,"l":0.000036675,"c":0.0000372851,"v":528442.72213,"t":1731380400}
+{"o":0.0000372851,"h":0.0000383075,"l":0.000036342,"c":0.0000370623,"v":790626.063023,"t":1731384000}
+{"o":0.0000370623,"h":0.000039241,"l":0.0000343144,"c":0.000037326,"v":3487062.1511220005,"t":1731387600}
+{"o":0.000037326,"h":0.0000382531,"l":0.0000356809,"c":0.000037797,"v":1564740.0935640007,"t":1731391200}
+{"o":0.000037797,"h":0.0000426936,"l":0.0000372702,"c":0.0000420546,"v":1794712.7119740001,"t":1731394800}
+{"o":0.0000420546,"h":0.0000424311,"l":0.0000404398,"c":0.0000411916,"v":907157.8569800002,"t":1731398400}
+{"o":0.0000411916,"h":0.0000430099,"l":0.0000381078,"c":0.0000398381,"v":663224.7610470001,"t":1731402000}
+{"o":0.0000398381,"h":0.000041445,"l":0.000037976,"c":0.0000392798,"v":410368.9906119999,"t":1731405600}
+{"o":0.0000392798,"h":0.0000402669,"l":0.0000384644,"c":0.0000394036,"v":490495.744211,"t":1731409200}
+{"o":0.0000394036,"h":0.0000407426,"l":0.0000384272,"c":0.0000393465,"v":417127.005592,"t":1731412800}
+{"o":0.0000393465,"h":0.0000420122,"l":0.0000386168,"c":0.0000406436,"v":462142.7686130001,"t":1731416400}
+{"o":0.0000406436,"h":0.0000452583,"l":0.0000397368,"c":0.0000428792,"v":1667067.7755029995,"t":1731420000}
+{"o":0.0000428792,"h":0.0000439657,"l":0.0000423027,"c":0.0000430984,"v":532281.2524450001,"t":1731423600}
+{"o":0.0000430984,"h":0.0000439882,"l":0.0000383722,"c":0.0000427744,"v":4206074.8567700023,"t":1731427200}
+{"o":0.0000427744,"h":0.0000447694,"l":0.0000420992,"c":0.0000441657,"v":653763.3385720002,"t":1731430800}
+{"o":0.0000441657,"h":0.0000457053,"l":0.0000413514,"c":0.0000416903,"v":1158306.8993549994,"t":1731434400}
+{"o":0.0000416903,"h":0.0000441155,"l":0.0000411278,"c":0.0000433623,"v":743120.9959570001,"t":1731438000}
+{"o":0.0000433623,"h":0.0000446083,"l":0.0000393119,"c":0.0000403205,"v":2239707.1609680005,"t":1731441600}
+{"o":0.0000403205,"h":0.0000428121,"l":0.0000397375,"c":0.0000405015,"v":1497211.622671,"t":1731445200}
+{"o":0.0000405015,"h":0.0000417509,"l":0.0000395952,"c":0.000040633,"v":286709.0109950001,"t":1731448800}
+{"o":0.000040633,"h":0.0000416581,"l":0.0000393879,"c":0.0000404988,"v":1048674.5202239999,"t":1731452400}
+{"o":0.0000404988,"h":0.0000416944,"l":0.0000388733,"c":0.0000393647,"v":836611.2067449999,"t":1731456000}
+{"o":0.0000393647,"h":0.0000422672,"l":0.0000385556,"c":0.0000412572,"v":1237965.088617,"t":1731459600}
+{"o":0.0000412572,"h":0.0000428829,"l":0.0000357174,"c":0.0000380412,"v":4102490.484559,"t":1731463200}
+{"o":0.0000380412,"h":0.0000399617,"l":0.0000365128,"c":0.0000375969,"v":2793879.2433210011,"t":1731466800}
+{"o":0.0000375969,"h":0.0000385397,"l":0.0000361779,"c":0.0000372894,"v":1151130.7828719998,"t":1731470400}
+{"o":0.0000372894,"h":0.0000386881,"l":0.000036447,"c":0.0000382441,"v":777056.2558150002,"t":1731474000}
+{"o":0.0000382441,"h":0.0000412157,"l":0.0000378949,"c":0.0000396363,"v":1171416.9501419996,"t":1731477600}
+{"o":0.0000396363,"h":0.0000397629,"l":0.0000345037,"c":0.0000362907,"v":4127417.3947310001,"t":1731481200}
+{"o":0.0000362907,"h":0.0000386705,"l":0.0000356026,"c":0.0000373766,"v":1377023.348182,"t":1731484800}
+{"o":0.0000373766,"h":0.0000381367,"l":0.0000366072,"c":0.0000377872,"v":541861.358168,"t":1731488400}
+{"o":0.0000377872,"h":0.0000388935,"l":0.0000367658,"c":0.0000375124,"v":575844.172337,"t":1731492000}
+{"o":0.0000375124,"h":0.0000380546,"l":0.0000365941,"c":0.0000375339,"v":837048.14524,"t":1731495600}
+{"o":0.0000375339,"h":0.0000381555,"l":0.0000351568,"c":0.0000369726,"v":4645753.3325009989,"t":1731499200}
+{"o":0.0000369726,"h":0.0000371989,"l":0.0000319865,"c":0.0000357346,"v":3340011.4040869977,"t":1731502800}
+{"o":0.0000357346,"h":0.0000368388,"l":0.0000332252,"c":0.0000339046,"v":2179618.2641290003,"t":1731506400}
+{"o":0.0000339046,"h":0.0000355883,"l":0.0000326641,"c":0.000033304,"v":3305956.3404509993,"t":1731510000}
+{"o":0.000033304,"h":0.0000360717,"l":0.0000325998,"c":0.0000338712,"v":2195243.7701409995,"t":1731513600}
+{"o":0.0000338712,"h":0.0000351848,"l":0.0000333376,"c":0.000034472,"v":708792.6781149999,"t":1731517200}
+{"o":0.000034472,"h":0.0000348704,"l":0.0000323738,"c":0.0000331912,"v":1590325.2875620003,"t":1731520800}
+{"o":0.0000331912,"h":0.0000347544,"l":0.0000305067,"c":0.0000318846,"v":1775556.326223,"t":1731524400}
+{"o":0.0000318846,"h":0.0000331793,"l":0.0000309736,"c":0.0000317494,"v":2130015.681659,"t":1731528000}
+{"o":0.0000317494,"h":0.0000342204,"l":0.0000308857,"c":0.0000322258,"v":1688084.6813210002,"t":1731531600}
+{"o":0.0000322258,"h":0.000032664,"l":0.0000295239,"c":0.0000317126,"v":3130645.1487479992,"t":1731535200}
+{"o":0.0000317126,"h":0.0000327879,"l":0.0000312175,"c":0.0000313905,"v":761736.24564,"t":1731538800}
+{"o":0.0000313905,"h":0.0000320803,"l":0.0000302591,"c":0.0000306275,"v":918293.4355729999,"t":1731542400}
+{"o":0.0000306275,"h":0.0000311515,"l":0.0000277265,"c":0.0000286476,"v":3795502.0269159996,"t":1731546000}
+{"o":0.0000286476,"h":0.0000298311,"l":0.0000254114,"c":0.000026753,"v":10494822.6353569962,"t":1731549600}
+{"o":0.000026753,"h":0.0000272417,"l":0.0000209914,"c":0.0000250452,"v":12535633.1866319943,"t":1731553200}
+{"o":0.0000250452,"h":0.0000266947,"l":0.000024757,"c":0.0000253973,"v":2339653.315111998,"t":1731556800}
+{"o":0.0000253973,"h":0.0000267916,"l":0.0000253973,"c":0.0000259044,"v":1422388.2278700001,"t":1731560400}
+{"o":0.0000259044,"h":0.0000274013,"l":0.000025551,"c":0.0000272057,"v":1118686.0766120001,"t":1731564000}
+{"o":0.0000272057,"h":0.0000305851,"l":0.0000265615,"c":0.0000299027,"v":2982092.5103870034,"t":1731567600}
+{"o":0.0000299027,"h":0.0000315282,"l":0.0000288713,"c":0.0000295464,"v":2923040.6876559993,"t":1731571200}
+{"o":0.0000295464,"h":0.0000302548,"l":0.0000287854,"c":0.0000290662,"v":712748.4832090003,"t":1731574800}
+{"o":0.0000290662,"h":0.0000296943,"l":0.0000272941,"c":0.0000291513,"v":2915452.7689729985,"t":1731578400}
+{"o":0.0000291513,"h":0.0000300206,"l":0.0000269101,"c":0.0000277387,"v":1743922.3466459997,"t":1731582000}
+{"o":0.0000277387,"h":0.0000290819,"l":0.000025698,"c":0.0000288297,"v":3821536.7822890012,"t":1731585600}
+{"o":0.0000288297,"h":0.0000338874,"l":0.0000286281,"c":0.0000309297,"v":4650208.5507479981,"t":1731589200}
+{"o":0.0000309297,"h":0.0000317513,"l":0.0000259657,"c":0.0000269426,"v":3041861.3693710007,"t":1731592800}
+{"o":0.0000269426,"h":0.0000272457,"l":0.0000252319,"c":0.0000269191,"v":2973142.3966789995,"t":1731596400}
+{"o":0.0000269191,"h":0.0000270728,"l":0.0000241305,"c":0.0000244966,"v":2558203.1255279998,"t":1731600000}
+{"o":0.0000244966,"h":0.0000279207,"l":0.0000237518,"c":0.0000258284,"v":5314332.565471001,"t":1731603600}
+{"o":0.0000258284,"h":0.0000289071,"l":0.0000254851,"c":0.0000262174,"v":3602302.1450560004,"t":1731607200}
+{"o":0.0000262174,"h":0.000026866,"l":0.0000244322,"c":0.0000247531,"v":2373295.6739669992,"t":1731610800}
+{"o":0.0000247531,"h":0.0000252157,"l":0.0000239685,"c":0.0000242985,"v":797153.478364,"t":1731614400}
+{"o":0.0000242985,"h":0.0000248304,"l":0.000023912,"c":0.0000245525,"v":479430.411071,"t":1731618000}
+{"o":0.0000245525,"h":0.0000262954,"l":0.0000240153,"c":0.0000254804,"v":2282123.2917169998,"t":1731621600}
+{"o":0.0000254804,"h":0.0000261372,"l":0.0000219751,"c":0.0000231706,"v":2985249.1509260014,"t":1731625200}
+{"o":0.0000231706,"h":0.0000263983,"l":0.0000228016,"c":0.0000258771,"v":3070796.1853329996,"t":1731628800}
+{"o":0.0000258771,"h":0.0000272308,"l":0.0000252494,"c":0.000026875,"v":2429232.1590760006,"t":1731632400}
+{"o":0.000026875,"h":0.0000284623,"l":0.0000261096,"c":0.0000280565,"v":1642903.6186510001,"t":1731636000}
+{"o":0.0000280565,"h":0.000033059,"l":0.0000279822,"c":0.0000311,"v":3951190.314805001,"t":1731639600}
+{"o":0.0000311,"h":0.000031796,"l":0.0000292735,"c":0.0000300633,"v":794643.0331069997,"t":1731643200}
+{"o":0.0000300633,"h":0.0000308669,"l":0.0000295509,"c":0.0000297651,"v":603736.3094319999,"t":1731646800}
+{"o":0.0000297651,"h":0.0000298939,"l":0.0000293644,"c":0.0000295654,"v":114286.19677,"t":1731650400}
+{"o":0.0000295654,"h":0.0000303664,"l":0.000029449,"c":0.000030167,"v":625748.6276910001,"t":1731654000}
+{"o":0.000030167,"h":0.0000316263,"l":0.0000290935,"c":0.0000296847,"v":1822798.2960470002,"t":1731657600}
+{"o":0.0000296847,"h":0.0000300974,"l":0.0000280243,"c":0.000028233,"v":951657.7889609999,"t":1731661200}
+{"o":0.000028233,"h":0.0000330615,"l":0.0000278969,"c":0.0000321621,"v":3936356.3431109996,"t":1731664800}
+{"o":0.0000321621,"h":0.0000327187,"l":0.0000311925,"c":0.0000325174,"v":1941206.2075379998,"t":1731668400}
+{"o":0.0000325174,"h":0.0000327413,"l":0.0000315291,"c":0.0000318345,"v":918208.5015830001,"t":1731672000}
+{"o":0.0000318345,"h":0.0000331751,"l":0.0000316022,"c":0.0000324144,"v":864954.6334399999,"t":1731675600}
+{"o":0.0000324144,"h":0.0000331169,"l":0.0000290865,"c":0.000029747,"v":1498328.2552839993,"t":1731679200}
+{"o":0.000029747,"h":0.0000304248,"l":0.0000267098,"c":0.0000274485,"v":1684514.2302160005,"t":1731682800}
+{"o":0.0000274485,"h":0.0000281612,"l":0.0000267803,"c":0.0000277212,"v":883672.1451849998,"t":1731686400}
+{"o":0.0000277212,"h":0.000028791,"l":0.0000267793,"c":0.000028319,"v":1343722.1804679998,"t":1731690000}
+{"o":0.000028319,"h":0.000030922,"l":0.0000281397,"c":0.0000305916,"v":1644041.7395400004,"t":1731693600}
+{"o":0.0000305916,"h":0.0000310326,"l":0.0000286189,"c":0.0000288229,"v":2067961.2987229992,"t":1731697200}
+{"o":0.0000288229,"h":0.0000299849,"l":0.0000283248,"c":0.0000294532,"v":528194.0512999999,"t":1731700800}
+{"o":0.0000294532,"h":0.0000296046,"l":0.0000285243,"c":0.0000289887,"v":367940.844828,"t":1731704400}
+{"o":0.0000289887,"h":0.0000293345,"l":0.000028695,"c":0.0000290586,"v":159900.070076,"t":1731708000}
+{"o":0.0000290586,"h":0.0000291678,"l":0.0000284418,"c":0.0000290144,"v":534622.038604,"t":1731711600}
+{"o":0.0000290144,"h":0.0000293625,"l":0.0000287546,"c":0.0000290314,"v":128632.511161,"t":1731715200}
+{"o":0.0000290314,"h":0.0000300175,"l":0.0000287863,"c":0.0000294087,"v":689333.8714030001,"t":1731718800}
+{"o":0.0000294087,"h":0.0000298496,"l":0.000028814,"c":0.0000294627,"v":1073998.968259,"t":1731722400}
+{"o":0.0000294627,"h":0.000029779,"l":0.0000288544,"c":0.0000294251,"v":758443.1363669999,"t":1731726000}
+{"o":0.0000294251,"h":0.0000296334,"l":0.0000287473,"c":0.0000292525,"v":613472.3862009997,"t":1731729600}
+{"o":0.0000292525,"h":0.0000296945,"l":0.0000289665,"c":0.000029357,"v":44176.76696,"t":1731733200}
+{"o":0.000029357,"h":0.0000302889,"l":0.000029096,"c":0.0000300365,"v":533303.9777279999,"t":1731736800}
+{"o":0.0000300365,"h":0.000030189,"l":0.0000292485,"c":0.0000294635,"v":391212.7161870001,"t":1731740400}
+{"o":0.0000294635,"h":0.0000300784,"l":0.0000292311,"c":0.0000298242,"v":625446.0489629997,"t":1731744000}
+{"o":0.0000298242,"h":0.0000302204,"l":0.0000292863,"c":0.0000296629,"v":490014.442493,"t":1731747600}
+{"o":0.0000296629,"h":0.0000297107,"l":0.0000293532,"c":0.0000295684,"v":177027.335206,"t":1731751200}
+{"o":0.0000295684,"h":0.0000299453,"l":0.0000290649,"c":0.0000296296,"v":1214916.6907719998,"t":1731754800}
+{"o":0.0000296296,"h":0.0000305375,"l":0.0000288206,"c":0.0000299578,"v":704526.434214,"t":1731758400}
+{"o":0.0000299578,"h":0.0000302827,"l":0.0000293158,"c":0.0000297994,"v":220621.486104,"t":1731762000}
+{"o":0.0000297994,"h":0.0000299788,"l":0.000029091,"c":0.0000297314,"v":237981.443887,"t":1731765600}
+{"o":0.0000297314,"h":0.0000302249,"l":0.0000293993,"c":0.0000299784,"v":634401.2050060001,"t":1731769200}
+{"o":0.0000299784,"h":0.0000306717,"l":0.0000289614,"c":0.0000301156,"v":1675278.6774439998,"t":1731772800}
+{"o":0.0000301156,"h":0.0000311738,"l":0.0000285901,"c":0.0000307229,"v":3948678.2837929977,"t":1731776400}
+{"o":0.0000307229,"h":0.0000327954,"l":0.0000294846,"c":0.000030388,"v":4380812.0666079978,"t":1731780000}
+{"o":0.000030388,"h":0.0000306687,"l":0.0000293144,"c":0.0000299139,"v":1402429.791858,"t":1731783600}
+{"o":0.0000299139,"h":0.0000302212,"l":0.0000294689,"c":0.0000299912,"v":893699.7716910001,"t":1731787200}
+{"o":0.0000299912,"h":0.0000308061,"l":0.00002959,"c":0.0000300495,"v":581433.8260910001,"t":1731790800}
+{"o":0.0000300495,"h":0.0000304208,"l":0.0000294782,"c":0.0000301176,"v":1086441.7081609997,"t":1731794400}
+{"o":0.0000301176,"h":0.0000308123,"l":0.0000282013,"c":0.0000299508,"v":2491053.4213010012,"t":1731798000}
+{"o":0.0000299508,"h":0.0000303972,"l":0.0000290786,"c":0.0000301099,"v":1362442.8889040002,"t":1731801600}
+{"o":0.0000301099,"h":0.0000307778,"l":0.0000292313,"c":0.0000298576,"v":526038.449566,"t":1731805200}
+{"o":0.0000298576,"h":0.0000305528,"l":0.0000281205,"c":0.0000299048,"v":4453074.5398220019,"t":1731808800}
+{"o":0.0000299048,"h":0.0000308822,"l":0.0000289366,"c":0.0000300086,"v":866005.5703590001,"t":1731812400}
+{"o":0.0000300086,"h":0.0000340398,"l":0.0000281799,"c":0.0000310244,"v":2033240.2188940004,"t":1731816000}
+{"o":0.0000310244,"h":0.0000334824,"l":0.0000304417,"c":0.0000324112,"v":2058348.3002950004,"t":1731819600}
+{"o":0.0000324112,"h":0.0000337591,"l":0.0000316436,"c":0.0000329864,"v":775082.3636440001,"t":1731823200}
+{"o":0.0000329864,"h":0.0000336916,"l":0.0000323076,"c":0.000032754,"v":566115.5593450001,"t":1731826800}
+{"o":0.000032754,"h":0.0000327552,"l":0.0000316767,"c":0.0000323117,"v":234031.772732,"t":1731830400}
+{"o":0.0000323117,"h":0.0000325867,"l":0.0000314095,"c":0.0000317243,"v":322702.118025,"t":1731834000}
+{"o":0.0000317243,"h":0.0000318535,"l":0.0000309428,"c":0.0000310792,"v":299496.6482540001,"t":1731837600}
+{"o":0.0000310792,"h":0.0000320603,"l":0.0000302309,"c":0.0000311644,"v":639874.913575,"t":1731841200}
+{"o":0.000006992,"h":0.000007042,"l":0.0000069843,"c":0.000006992,"v":0.0,"t":1724644800}
+{"o":0.000006992,"h":0.0000071093,"l":0.0000069806,"c":0.0000070716,"v":131536.958852,"t":1724648400}
+{"o":0.0000070716,"h":0.0000071237,"l":0.0000070609,"c":0.0000070942,"v":1000.665027,"t":1724652000}
+{"o":0.0000070942,"h":0.0000071249,"l":0.0000070033,"c":0.0000070215,"v":50000.0,"t":1724655600}
+{"o":0.0000070215,"h":0.0000071115,"l":0.0000069514,"c":0.0000070693,"v":8840.24577,"t":1724659200}
+{"o":0.0000070693,"h":0.0000071273,"l":0.0000070301,"c":0.0000070327,"v":0.0,"t":1724662800}
+{"o":0.0000070327,"h":0.0000071506,"l":0.0000069661,"c":0.0000070389,"v":748332.584938,"t":1724666400}
+{"o":0.0000070389,"h":0.0000070937,"l":0.0000068338,"c":0.0000070005,"v":1217300.6173179997,"t":1724670000}
+{"o":0.0000070005,"h":0.0000070749,"l":0.0000068847,"c":0.0000069638,"v":99500.0,"t":1724673600}
+{"o":0.0000069638,"h":0.0000070345,"l":0.0000069147,"c":0.0000069786,"v":17887.900636,"t":1724677200}
+{"o":0.0000069786,"h":0.0000072321,"l":0.0000066679,"c":0.0000069133,"v":1557469.7432510001,"t":1724680800}
+{"o":0.0000069133,"h":0.0000071452,"l":0.0000067855,"c":0.0000068191,"v":2236504.2465060009,"t":1724684400}
+{"o":0.0000068191,"h":0.0000068651,"l":0.0000065689,"c":0.0000066038,"v":1629126.704229,"t":1724688000}
+{"o":0.0000066038,"h":0.0000068189,"l":0.0000065422,"c":0.0000066177,"v":3137899.7476210003,"t":1724691600}
+{"o":0.0000066177,"h":0.0000068674,"l":0.0000064564,"c":0.0000066648,"v":4406375.1603469979,"t":1724695200}
+{"o":0.0000066648,"h":0.0000067831,"l":0.00000647,"c":0.0000066933,"v":1888373.0026799992,"t":1724698800}
+{"o":0.0000066933,"h":0.0000067876,"l":0.0000066362,"c":0.0000067273,"v":222693.917392,"t":1724702400}
+{"o":0.0000067273,"h":0.00000683,"l":0.0000065491,"c":0.0000067083,"v":1265075.8213819996,"t":1724706000}
+{"o":0.0000067083,"h":0.0000067362,"l":0.0000066658,"c":0.0000067057,"v":34631.240187,"t":1724709600}
+{"o":0.0000067057,"h":0.0000067375,"l":0.0000066433,"c":0.0000067157,"v":84933.546346,"t":1724713200}
+{"o":0.0000067157,"h":0.0000067412,"l":0.0000066565,"c":0.0000067178,"v":20809.363912,"t":1724716800}
+{"o":0.0000067178,"h":0.0000067467,"l":0.0000066193,"c":0.0000067134,"v":702001.9399920001,"t":1724720400}
+{"o":0.0000067134,"h":0.0000067305,"l":0.0000066601,"c":0.0000066934,"v":45918.527171,"t":1724724000}
+{"o":0.0000066934,"h":0.0000067353,"l":0.0000066352,"c":0.0000066868,"v":337424.7064350001,"t":1724727600}
+{"o":0.0000066868,"h":0.0000067087,"l":0.0000066709,"c":0.000006685,"v":0.0,"t":1724731200}
+{"o":0.000006685,"h":0.0000067094,"l":0.0000065955,"c":0.0000066092,"v":390935.271085,"t":1724734800}
+{"o":0.0000066092,"h":0.0000066843,"l":0.0000065237,"c":0.0000065764,"v":12019.749466,"t":1724738400}
+{"o":0.0000065764,"h":0.0000067092,"l":0.0000065645,"c":0.0000066786,"v":201482.498555,"t":1724742000}
+{"o":0.0000066786,"h":0.0000067223,"l":0.0000066129,"c":0.0000066594,"v":60519.700576,"t":1724745600}
+{"o":0.0000066594,"h":0.0000066919,"l":0.0000066138,"c":0.0000066645,"v":1000.0,"t":1724749200}
+{"o":0.0000066645,"h":0.0000067976,"l":0.0000064371,"c":0.0000066522,"v":1102122.232082,"t":1724752800}
+{"o":0.0000066522,"h":0.0000067061,"l":0.0000065914,"c":0.0000066669,"v":24066.856127,"t":1724756400}
+{"o":0.0000066669,"h":0.0000067324,"l":0.0000065936,"c":0.0000066315,"v":162908.842631,"t":1724760000}
+{"o":0.0000066315,"h":0.0000068868,"l":0.0000065688,"c":0.0000067454,"v":1072773.0952310001,"t":1724763600}
+{"o":0.0000067454,"h":0.0000068054,"l":0.0000065257,"c":0.0000066132,"v":719278.5059740001,"t":1724767200}
+{"o":0.0000066132,"h":0.0000066742,"l":0.0000061693,"c":0.0000064616,"v":8011811.2655679993,"t":1724770800}
+{"o":0.0000064616,"h":0.0000065725,"l":0.0000063945,"c":0.0000065231,"v":150352.633081,"t":1724774400}
+{"o":0.0000065231,"h":0.0000065754,"l":0.0000064378,"c":0.0000065096,"v":148339.197233,"t":1724778000}
+{"o":0.0000065096,"h":0.000006595,"l":0.0000064685,"c":0.0000065223,"v":98189.104598,"t":1724781600}
+{"o":0.0000065223,"h":0.0000065828,"l":0.0000064397,"c":0.0000064625,"v":185278.524379,"t":1724785200}
+{"o":0.0000064625,"h":0.0000065043,"l":0.0000063996,"c":0.0000064429,"v":158388.227421,"t":1724788800}
+{"o":0.0000064429,"h":0.000007155,"l":0.0000063421,"c":0.0000070628,"v":2294598.6517249988,"t":1724792400}
+{"o":0.0000070628,"h":0.0000075334,"l":0.0000069892,"c":0.0000072933,"v":1545256.2144019995,"t":1724796000}
+{"o":0.0000072933,"h":0.0000075454,"l":0.0000072749,"c":0.0000075066,"v":722698.43877,"t":1724799600}
+{"o":0.0000075066,"h":0.000007582,"l":0.0000069178,"c":0.0000070122,"v":2435181.6630029995,"t":1724803200}
+{"o":0.0000070122,"h":0.0000071099,"l":0.0000067909,"c":0.0000069061,"v":2320764.850626999,"t":1724806800}
+{"o":0.0000069061,"h":0.0000069787,"l":0.000006839,"c":0.0000069175,"v":1163116.3325699999,"t":1724810400}
+{"o":0.0000069175,"h":0.0000069598,"l":0.0000067562,"c":0.0000068006,"v":632462.0685789998,"t":1724814000}
+{"o":0.0000068006,"h":0.0000068762,"l":0.000006744,"c":0.0000067865,"v":30960.567602,"t":1724817600}
+{"o":0.0000067865,"h":0.0000068457,"l":0.0000067221,"c":0.0000068091,"v":97724.89153,"t":1724821200}
+{"o":0.0000068091,"h":0.0000069093,"l":0.0000065752,"c":0.0000066625,"v":2123918.1327530001,"t":1724824800}
+{"o":0.0000066625,"h":0.0000068345,"l":0.0000063565,"c":0.0000065402,"v":985252.7325909996,"t":1724828400}
+{"o":0.0000065402,"h":0.0000066655,"l":0.0000064577,"c":0.0000065279,"v":632454.9317589998,"t":1724832000}
+{"o":0.0000065279,"h":0.0000066785,"l":0.0000063963,"c":0.0000065112,"v":45092.491658,"t":1724835600}
+{"o":0.0000065112,"h":0.0000068798,"l":0.0000064589,"c":0.0000065555,"v":4434549.4958270015,"t":1724839200}
+{"o":0.0000065555,"h":0.0000066302,"l":0.000006514,"c":0.0000065696,"v":419184.655109,"t":1724842800}
+{"o":0.0000065696,"h":0.0000068413,"l":0.0000064954,"c":0.0000065744,"v":2963718.7205739999,"t":1724846400}
+{"o":0.0000065744,"h":0.0000066889,"l":0.0000064772,"c":0.0000066549,"v":889682.8483439998,"t":1724850000}
+{"o":0.0000066549,"h":0.0000067565,"l":0.0000065525,"c":0.0000066733,"v":395876.928667,"t":1724853600}
+{"o":0.0000066733,"h":0.0000067878,"l":0.0000066384,"c":0.0000067241,"v":211313.606491,"t":1724857200}
+{"o":0.0000067241,"h":0.0000069686,"l":0.0000066663,"c":0.000006831,"v":465518.145879,"t":1724860800}
+{"o":0.000006831,"h":0.0000069209,"l":0.0000067673,"c":0.000006845,"v":157847.815142,"t":1724864400}
+{"o":0.000006845,"h":0.0000069528,"l":0.0000067252,"c":0.0000068264,"v":23160.838478,"t":1724868000}
+{"o":0.0000068264,"h":0.0000069342,"l":0.0000067241,"c":0.0000067899,"v":272199.158753,"t":1724871600}
+{"o":0.0000067899,"h":0.000006841,"l":0.0000065728,"c":0.0000066716,"v":269574.04526,"t":1724875200}
+{"o":0.0000066716,"h":0.0000068383,"l":0.0000066295,"c":0.0000067477,"v":651445.198931,"t":1724878800}
+{"o":0.0000067477,"h":0.0000069373,"l":0.0000067274,"c":0.0000068464,"v":403338.251495,"t":1724882400}
+{"o":0.0000068464,"h":0.0000069806,"l":0.0000068081,"c":0.0000068922,"v":635861.147202,"t":1724886000}
+{"o":0.0000068922,"h":0.0000069029,"l":0.0000068423,"c":0.0000068748,"v":0.0,"t":1724889600}
+{"o":0.0000068748,"h":0.0000070685,"l":0.0000067546,"c":0.0000069811,"v":2888195.4336240003,"t":1724893200}
+{"o":0.0000069811,"h":0.0000071386,"l":0.0000068898,"c":0.0000070629,"v":3120169.1349090002,"t":1724896800}
+{"o":0.0000070629,"h":0.0000071358,"l":0.0000068872,"c":0.0000071073,"v":1898461.2534020003,"t":1724900400}
+{"o":0.0000071073,"h":0.0000073317,"l":0.0000070257,"c":0.0000071951,"v":2651706.2263540002,"t":1724904000}
+{"o":0.0000071951,"h":0.0000073261,"l":0.000007137,"c":0.0000072553,"v":420143.8503779999,"t":1724907600}
+{"o":0.0000072553,"h":0.0000072647,"l":0.000007183,"c":0.0000072193,"v":216343.296,"t":1724911200}
+{"o":0.0000072193,"h":0.0000072893,"l":0.000007118,"c":0.0000072655,"v":705525.3172490001,"t":1724914800}
+{"o":0.0000072655,"h":0.0000072788,"l":0.0000072277,"c":0.0000072335,"v":4414.359983,"t":1724918400}
+{"o":0.0000072335,"h":0.0000072526,"l":0.0000071913,"c":0.0000072327,"v":226844.04183,"t":1724922000}
+{"o":0.0000072327,"h":0.0000073465,"l":0.000007053,"c":0.0000070836,"v":1514507.6253399998,"t":1724925600}
+{"o":0.0000070836,"h":0.0000072482,"l":0.000006956,"c":0.0000071169,"v":1398545.666131,"t":1724929200}
+{"o":0.0000071169,"h":0.000007139,"l":0.0000069056,"c":0.0000070373,"v":1977901.0288399998,"t":1724932800}
+{"o":0.0000070373,"h":0.0000071254,"l":0.0000069781,"c":0.0000070867,"v":633575.2018309999,"t":1724936400}
+{"o":0.0000070867,"h":0.0000072823,"l":0.0000069863,"c":0.0000071644,"v":1454562.7241909998,"t":1724940000}
+{"o":0.0000071644,"h":0.000007214,"l":0.0000070401,"c":0.0000071025,"v":259661.633127,"t":1724943600}
+{"o":0.0000071025,"h":0.0000072211,"l":0.0000068388,"c":0.0000071159,"v":1118476.821401,"t":1724947200}
+{"o":0.0000071159,"h":0.0000071473,"l":0.0000070695,"c":0.0000070881,"v":93072.968083,"t":1724950800}
+{"o":0.0000070881,"h":0.000007377,"l":0.000007013,"c":0.0000072512,"v":807328.1594370001,"t":1724954400}
+{"o":0.0000072512,"h":0.000007425,"l":0.0000071715,"c":0.0000072933,"v":172682.486347,"t":1724958000}
+{"o":0.0000072933,"h":0.000007348,"l":0.0000072187,"c":0.0000072783,"v":35289.182034,"t":1724961600}
+{"o":0.0000072783,"h":0.0000073601,"l":0.0000072382,"c":0.0000073119,"v":153186.032412,"t":1724965200}
+{"o":0.0000073119,"h":0.0000073787,"l":0.000007155,"c":0.0000071957,"v":797332.775995,"t":1724968800}
+{"o":0.0000071957,"h":0.0000072774,"l":0.0000071669,"c":0.0000072449,"v":127328.060379,"t":1724972400}
+{"o":0.0000072449,"h":0.0000075091,"l":0.0000071693,"c":0.0000072326,"v":1196234.2104279997,"t":1724976000}
+{"o":0.0000072326,"h":0.0000072823,"l":0.0000071637,"c":0.0000072061,"v":76784.417292,"t":1724979600}
+{"o":0.0000072061,"h":0.0000075424,"l":0.0000070864,"c":0.0000075007,"v":1421082.2613420004,"t":1724983200}
+{"o":0.0000075007,"h":0.0000075472,"l":0.00000743,"c":0.0000074573,"v":57060.01253,"t":1724986800}
+{"o":0.0000074573,"h":0.0000075486,"l":0.0000073956,"c":0.0000074839,"v":675785.96711,"t":1724990400}
+{"o":0.0000074839,"h":0.0000075896,"l":0.0000073732,"c":0.0000074604,"v":145999.426004,"t":1724994000}
+{"o":0.0000074604,"h":0.0000078282,"l":0.0000073664,"c":0.0000075981,"v":1643925.6859590001,"t":1724997600}
+{"o":0.0000075981,"h":0.0000076306,"l":0.0000074531,"c":0.0000074974,"v":492074.970519,"t":1725001200}
+{"o":0.0000074974,"h":0.000007547,"l":0.0000074427,"c":0.0000075206,"v":40981.017545,"t":1725004800}
+{"o":0.0000075206,"h":0.0000075292,"l":0.0000074901,"c":0.0000075032,"v":378.135355,"t":1725008400}
+{"o":0.0000075032,"h":0.0000075326,"l":0.0000074299,"c":0.0000075012,"v":492364.9433480001,"t":1725012000}
+{"o":0.0000075012,"h":0.0000075599,"l":0.0000074692,"c":0.0000075436,"v":106566.210665,"t":1725015600}
+{"o":0.0000075436,"h":0.0000075755,"l":0.0000074339,"c":0.0000074985,"v":14095.202401,"t":1725019200}
+{"o":0.0000074985,"h":0.0000077047,"l":0.0000073739,"c":0.0000076055,"v":1016102.5536870001,"t":1725022800}
+{"o":0.0000076055,"h":0.0000081962,"l":0.0000069382,"c":0.0000071827,"v":8261404.9182269992,"t":1725026400}
+{"o":0.0000071827,"h":0.0000074494,"l":0.0000067716,"c":0.0000069063,"v":2715209.4704870014,"t":1725030000}
+{"o":0.0000069063,"h":0.0000069647,"l":0.0000068297,"c":0.0000068614,"v":27709.44858,"t":1725033600}
+{"o":0.0000068614,"h":0.0000069741,"l":0.0000065289,"c":0.0000067835,"v":2512305.8374720011,"t":1725037200}
+{"o":0.0000067835,"h":0.0000069035,"l":0.0000066143,"c":0.0000067685,"v":553421.9353000002,"t":1725040800}
+{"o":0.0000067685,"h":0.0000071207,"l":0.0000066585,"c":0.0000067662,"v":2704448.3814299991,"t":1725044400}
+{"o":0.0000067662,"h":0.0000067923,"l":0.0000066863,"c":0.0000067491,"v":75699.614866,"t":1725048000}
+{"o":0.0000067491,"h":0.0000069165,"l":0.0000067031,"c":0.0000069009,"v":410970.863118,"t":1725051600}
+{"o":0.0000069009,"h":0.0000069308,"l":0.0000068247,"c":0.0000068676,"v":26437.566379,"t":1725055200}
+{"o":0.0000068676,"h":0.0000069524,"l":0.0000068216,"c":0.0000068784,"v":90505.024281,"t":1725058800}
+{"o":0.0000068784,"h":0.0000069282,"l":0.0000068186,"c":0.0000069058,"v":13842.412454,"t":1725062400}
+{"o":0.0000069058,"h":0.0000069277,"l":0.0000068318,"c":0.0000069035,"v":318341.890648,"t":1725066000}
+{"o":0.0000069035,"h":0.0000069242,"l":0.0000068946,"c":0.0000068948,"v":0.0,"t":1725069600}
+{"o":0.0000068948,"h":0.0000075323,"l":0.000006597,"c":0.0000070945,"v":9385418.3918649945,"t":1725073200}
+{"o":0.0000070945,"h":0.0000070983,"l":0.0000070697,"c":0.0000070748,"v":0.0,"t":1725076800}
+{"o":0.0000070748,"h":0.000007127,"l":0.0000070184,"c":0.0000070685,"v":291922.558053,"t":1725080400}
+{"o":0.0000070685,"h":0.0000072162,"l":0.0000070351,"c":0.0000071868,"v":321063.395716,"t":1725084000}
+{"o":0.0000071868,"h":0.0000072878,"l":0.0000071489,"c":0.0000072747,"v":336599.4527240001,"t":1725087600}
+{"o":0.0000072747,"h":0.000007366,"l":0.0000071472,"c":0.0000072463,"v":27487.855926,"t":1725091200}
+{"o":0.0000072463,"h":0.0000073093,"l":0.0000072045,"c":0.0000072247,"v":120389.64403,"t":1725094800}
+{"o":0.0000072247,"h":0.0000073263,"l":0.0000071777,"c":0.0000072913,"v":201325.844749,"t":1725098400}
+{"o":0.0000072913,"h":0.0000073696,"l":0.0000072157,"c":0.0000073484,"v":1004891.4277410002,"t":1725102000}
+{"o":0.0000073484,"h":0.0000073718,"l":0.0000072668,"c":0.0000073268,"v":276220.001249,"t":1725105600}
+{"o":0.0000073268,"h":0.0000074128,"l":0.0000073014,"c":0.0000073856,"v":234641.580519,"t":1725109200}
+{"o":0.0000073856,"h":0.0000073994,"l":0.0000071982,"c":0.0000072309,"v":1168709.189185,"t":1725112800}
+{"o":0.0000072309,"h":0.0000072487,"l":0.0000072089,"c":0.0000072129,"v":0.598625,"t":1725116400}
+{"o":0.0000072129,"h":0.0000073735,"l":0.0000072067,"c":0.0000073453,"v":284360.672064,"t":1725120000}
+{"o":0.0000073453,"h":0.0000074894,"l":0.0000073277,"c":0.0000074448,"v":261948.4224370001,"t":1725123600}
+{"o":0.0000074448,"h":0.0000075544,"l":0.0000073947,"c":0.0000075215,"v":359519.8078749999,"t":1725127200}
+{"o":0.0000075215,"h":0.0000075774,"l":0.0000075127,"c":0.0000075575,"v":24527.625446,"t":1725130800}
+{"o":0.0000075575,"h":0.0000078385,"l":0.0000074844,"c":0.0000077067,"v":1302732.5235890001,"t":1725134400}
+{"o":0.0000077067,"h":0.0000077224,"l":0.0000073867,"c":0.0000074088,"v":681507.528646,"t":1725138000}
+{"o":0.0000074088,"h":0.0000086395,"l":0.0000073928,"c":0.0000085633,"v":5501123.5527269971,"t":1725141600}
+{"o":0.0000085633,"h":0.0000087876,"l":0.0000085465,"c":0.0000086513,"v":1522309.1298470004,"t":1725145200}
+{"o":0.0000086513,"h":0.0000088971,"l":0.0000085852,"c":0.000008834,"v":773512.3800819997,"t":1725148800}
+{"o":0.000008834,"h":0.0000090265,"l":0.0000088182,"c":0.0000089525,"v":173977.797334,"t":1725152400}
+{"o":0.0000089525,"h":0.000009004,"l":0.0000081151,"c":0.0000084248,"v":3950469.4458980002,"t":1725156000}
+{"o":0.0000084248,"h":0.0000085913,"l":0.0000083941,"c":0.0000085287,"v":263422.961536,"t":1725159600}
+{"o":0.0000085287,"h":0.0000085772,"l":0.0000082401,"c":0.0000082885,"v":875377.1789450001,"t":1725163200}
+{"o":0.0000082885,"h":0.0000084579,"l":0.0000080796,"c":0.0000082236,"v":286769.78053,"t":1725166800}
+{"o":0.0000082236,"h":0.0000082391,"l":0.0000079822,"c":0.000008042,"v":1693126.9694699999,"t":1725170400}
+{"o":0.000008042,"h":0.0000081041,"l":0.0000072268,"c":0.0000075297,"v":8094544.4366420005,"t":1725174000}
+{"o":0.0000075297,"h":0.0000076336,"l":0.0000072742,"c":0.0000073702,"v":3335057.1301809992,"t":1725177600}
+{"o":0.0000073702,"h":0.0000074619,"l":0.0000073218,"c":0.0000074437,"v":202953.514711,"t":1725181200}
+{"o":0.0000074437,"h":0.0000075372,"l":0.000007435,"c":0.0000074889,"v":222870.792781,"t":1725184800}
+{"o":0.0000074889,"h":0.0000076748,"l":0.0000073828,"c":0.0000075673,"v":359517.152158,"t":1725188400}
+{"o":0.0000075673,"h":0.0000076645,"l":0.0000074911,"c":0.0000075562,"v":195512.077278,"t":1725192000}
+{"o":0.0000075562,"h":0.0000076551,"l":0.0000073464,"c":0.0000074056,"v":955882.6955950002,"t":1725195600}
+{"o":0.0000074056,"h":0.000007492,"l":0.0000072278,"c":0.0000073544,"v":1558969.498683,"t":1725199200}
+{"o":0.0000073544,"h":0.0000073894,"l":0.0000070779,"c":0.0000071997,"v":597168.7861599999,"t":1725202800}
+{"o":0.0000071997,"h":0.0000072843,"l":0.0000070508,"c":0.0000072014,"v":167288.998483,"t":1725206400}
+{"o":0.0000072014,"h":0.0000073688,"l":0.0000071314,"c":0.0000072972,"v":647533.538739,"t":1725210000}
+{"o":0.0000072972,"h":0.0000073943,"l":0.0000071565,"c":0.0000072375,"v":394122.924216,"t":1725213600}
+{"o":0.0000072375,"h":0.0000072666,"l":0.0000071758,"c":0.0000072108,"v":0.0,"t":1725217200}
+{"o":0.0000072108,"h":0.0000073281,"l":0.0000071645,"c":0.0000072536,"v":13792.270824,"t":1725220800}
+{"o":0.0000072536,"h":0.0000073541,"l":0.0000071484,"c":0.0000072113,"v":15044.006446,"t":1725224400}
+{"o":0.0000072113,"h":0.0000075416,"l":0.0000069497,"c":0.0000072107,"v":1068998.524894,"t":1725228000}
+{"o":0.0000072107,"h":0.0000079009,"l":0.0000067861,"c":0.0000076947,"v":5476230.0651399996,"t":1725231600}
+{"o":0.0000076947,"h":0.0000077871,"l":0.0000075813,"c":0.0000076258,"v":302671.0758870001,"t":1725235200}
+{"o":0.0000076258,"h":0.000007654,"l":0.0000075758,"c":0.0000076178,"v":0.0,"t":1725238800}
+{"o":0.0000076178,"h":0.000007694,"l":0.0000075614,"c":0.0000076424,"v":41180.244722,"t":1725242400}
+{"o":0.0000076424,"h":0.0000080969,"l":0.0000075697,"c":0.0000080353,"v":1628749.2946429998,"t":1725246000}
+{"o":0.0000080353,"h":0.0000088086,"l":0.0000079939,"c":0.0000087929,"v":2288431.2034289981,"t":1725249600}
+{"o":0.0000087929,"h":0.0000091534,"l":0.0000085865,"c":0.0000089972,"v":1156684.0461199998,"t":1725253200}
+{"o":0.0000089972,"h":0.0000090538,"l":0.0000085419,"c":0.0000087019,"v":1316852.57012,"t":1725256800}
+{"o":0.0000087019,"h":0.000008843,"l":0.0000084277,"c":0.0000085428,"v":1691723.9741419998,"t":1725260400}
+{"o":0.0000085428,"h":0.0000086413,"l":0.0000083165,"c":0.000008407,"v":416848.861283,"t":1725264000}
+{"o":0.000008407,"h":0.0000085218,"l":0.0000082845,"c":0.000008348,"v":52827.276153,"t":1725267600}
+{"o":0.000008348,"h":0.0000083905,"l":0.0000082702,"c":0.0000083389,"v":235955.491764,"t":1725271200}
+{"o":0.0000083389,"h":0.0000083703,"l":0.0000074779,"c":0.000008109,"v":4074033.5491149998,"t":1725274800}
+{"o":0.000008109,"h":0.0000081367,"l":0.0000080047,"c":0.000008082,"v":117722.4932,"t":1725278400}
+{"o":0.000008082,"h":0.0000081865,"l":0.0000080232,"c":0.0000081823,"v":120231.580904,"t":1725282000}
+{"o":0.0000081823,"h":0.0000083686,"l":0.0000079804,"c":0.0000080215,"v":882748.564002,"t":1725285600}
+{"o":0.0000080215,"h":0.0000080536,"l":0.0000069783,"c":0.0000071389,"v":5087439.2125190003,"t":1725289200}
+{"o":0.0000071389,"h":0.0000072504,"l":0.0000070929,"c":0.0000072065,"v":373895.0623940001,"t":1725292800}
+{"o":0.0000072065,"h":0.0000073255,"l":0.0000071131,"c":0.0000071345,"v":620857.916983,"t":1725296400}
+{"o":0.0000071345,"h":0.0000073199,"l":0.0000070733,"c":0.0000072784,"v":515117.9503259999,"t":1725300000}
+{"o":0.0000072784,"h":0.0000073333,"l":0.000007156,"c":0.0000072654,"v":1116650.321734,"t":1725303600}
+{"o":0.0000072654,"h":0.0000073377,"l":0.0000071603,"c":0.0000072208,"v":99339.946101,"t":1725307200}
+{"o":0.0000072208,"h":0.0000073238,"l":0.0000070628,"c":0.0000071106,"v":662466.5566060001,"t":1725310800}
+{"o":0.0000071106,"h":0.0000072268,"l":0.0000070713,"c":0.0000070859,"v":493577.673969,"t":1725314400}
+{"o":0.0000070859,"h":0.0000071542,"l":0.0000070559,"c":0.0000071364,"v":101263.176294,"t":1725318000}
+{"o":0.0000071364,"h":0.0000071752,"l":0.0000069415,"c":0.0000069658,"v":712363.678175,"t":1725321600}
+{"o":0.0000069658,"h":0.0000070176,"l":0.0000068823,"c":0.0000069678,"v":146405.737822,"t":1725325200}
+{"o":0.0000069678,"h":0.0000069912,"l":0.0000068241,"c":0.0000069423,"v":238875.7303889999,"t":1725328800}
+{"o":0.0000069423,"h":0.0000069628,"l":0.0000068648,"c":0.0000069435,"v":48595.453359,"t":1725332400}
+{"o":0.0000069435,"h":0.0000069947,"l":0.0000068884,"c":0.0000069364,"v":42720.321868,"t":1725336000}
+{"o":0.0000069364,"h":0.0000069853,"l":0.0000068573,"c":0.0000069446,"v":1014147.2755959999,"t":1725339600}
+{"o":0.0000069446,"h":0.0000071468,"l":0.0000062847,"c":0.0000067988,"v":8278475.8672999982,"t":1725343200}
+{"o":0.0000067988,"h":0.0000068474,"l":0.0000066519,"c":0.0000067301,"v":1747179.5876810001,"t":1725346800}
+{"o":0.0000067301,"h":0.0000068311,"l":0.0000065777,"c":0.0000067777,"v":1252236.0712460002,"t":1725350400}
+{"o":0.0000067777,"h":0.0000068227,"l":0.0000067371,"c":0.0000068027,"v":51244.825824,"t":1725354000}
+{"o":0.0000068027,"h":0.000006837,"l":0.000006719,"c":0.0000067445,"v":226368.744463,"t":1725357600}
+{"o":0.0000067445,"h":0.0000068728,"l":0.0000066844,"c":0.0000067647,"v":1762648.7335289996,"t":1725361200}
+{"o":0.0000067647,"h":0.000006816,"l":0.0000066608,"c":0.0000068073,"v":998787.0143019998,"t":1725364800}
+{"o":0.0000068073,"h":0.0000071263,"l":0.000006668,"c":0.0000068881,"v":3754758.92062,"t":1725368400}
+{"o":0.0000068881,"h":0.0000069727,"l":0.0000063611,"c":0.0000067412,"v":11149989.7140070014,"t":1725372000}
+{"o":0.0000067412,"h":0.0000068179,"l":0.0000066358,"c":0.0000067168,"v":419018.077564,"t":1725375600}
+{"o":0.0000067168,"h":0.0000068542,"l":0.0000064968,"c":0.0000065298,"v":1779137.141938,"t":1725379200}
+{"o":0.0000065298,"h":0.0000071367,"l":0.0000064518,"c":0.0000067503,"v":4666871.7334150011,"t":1725382800}
+{"o":0.0000067503,"h":0.0000068674,"l":0.0000066935,"c":0.0000068031,"v":279194.8228279999,"t":1725386400}
+{"o":0.0000068031,"h":0.0000068439,"l":0.0000067397,"c":0.0000068168,"v":41365.574136,"t":1725390000}
+{"o":0.0000068168,"h":0.0000068637,"l":0.0000067468,"c":0.0000068028,"v":154389.060819,"t":1725393600}
+{"o":0.0000068028,"h":0.0000069102,"l":0.0000067334,"c":0.0000067618,"v":329337.693413,"t":1725397200}
+{"o":0.0000067618,"h":0.0000068486,"l":0.000006651,"c":0.0000066957,"v":573151.795334,"t":1725400800}
+{"o":0.0000066957,"h":0.0000068201,"l":0.0000066584,"c":0.0000067621,"v":2315.670058,"t":1725404400}
+{"o":0.0000067621,"h":0.0000072437,"l":0.0000065814,"c":0.0000070633,"v":1563194.5389770004,"t":1725408000}
+{"o":0.0000070633,"h":0.0000073252,"l":0.0000067051,"c":0.000007076,"v":1049817.8987370001,"t":1725411600}
+{"o":0.000007076,"h":0.0000071143,"l":0.000006848,"c":0.0000069172,"v":1680798.2844170001,"t":1725415200}
+{"o":0.0000069172,"h":0.0000070635,"l":0.0000068259,"c":0.0000069703,"v":2380690.2486140006,"t":1725418800}
+{"o":0.0000069703,"h":0.0000070145,"l":0.0000068762,"c":0.0000069441,"v":1603798.6636239996,"t":1725422400}
+{"o":0.0000069441,"h":0.00000704,"l":0.0000069076,"c":0.0000070005,"v":215479.342684,"t":1725426000}
+{"o":0.0000070005,"h":0.0000071262,"l":0.0000068882,"c":0.0000069663,"v":369134.053865,"t":1725429600}
+{"o":0.0000069663,"h":0.0000069962,"l":0.0000066058,"c":0.0000068064,"v":2555974.7335249991,"t":1725433200}
+{"o":0.0000068064,"h":0.0000069167,"l":0.0000067801,"c":0.000006907,"v":624396.756864,"t":1725436800}
+{"o":0.000006907,"h":0.0000069274,"l":0.0000068654,"c":0.0000069269,"v":0.0,"t":1725440400}
+{"o":0.0000069269,"h":0.0000069868,"l":0.0000068172,"c":0.0000068953,"v":370402.4761119999,"t":1725444000}
+{"o":0.0000068953,"h":0.000006934,"l":0.0000068446,"c":0.0000069131,"v":60361.960021,"t":1725447600}
+{"o":0.0000069131,"h":0.0000069439,"l":0.0000068379,"c":0.0000069011,"v":101860.492435,"t":1725451200}
+{"o":0.0000069011,"h":0.0000071406,"l":0.0000068392,"c":0.0000070633,"v":738219.0883309999,"t":1725454800}
+{"o":0.0000070633,"h":0.0000072022,"l":0.0000067392,"c":0.0000068383,"v":1763594.0809399998,"t":1725458400}
+{"o":0.0000068383,"h":0.0000068955,"l":0.000006742,"c":0.0000067619,"v":368.545646,"t":1725462000}
+{"o":0.0000067619,"h":0.0000069246,"l":0.0000067019,"c":0.0000068611,"v":135688.17412,"t":1725465600}
+{"o":0.0000068611,"h":0.0000069294,"l":0.0000066316,"c":0.0000067411,"v":748326.3811560001,"t":1725469200}
+{"o":0.0000067411,"h":0.0000067983,"l":0.0000066946,"c":0.0000067634,"v":358765.563503,"t":1725472800}
+{"o":0.0000067634,"h":0.0000069175,"l":0.0000067213,"c":0.0000068342,"v":429042.2219080002,"t":1725476400}
+{"o":0.0000068342,"h":0.0000069525,"l":0.0000067895,"c":0.0000068601,"v":275609.009863,"t":1725480000}
+{"o":0.0000068601,"h":0.0000068753,"l":0.0000067979,"c":0.0000068085,"v":101440.0,"t":1725483600}
+{"o":0.0000068085,"h":0.000006849,"l":0.0000067874,"c":0.0000068172,"v":0.0,"t":1725487200}
+{"o":0.0000068172,"h":0.0000068602,"l":0.0000068031,"c":0.0000068436,"v":0.0,"t":1725490800}
+{"o":0.0000068436,"h":0.0000069313,"l":0.0000067942,"c":0.0000068704,"v":235381.295994,"t":1725494400}
+{"o":0.0000068704,"h":0.0000068704,"l":0.0000068002,"c":0.0000068228,"v":0.0,"t":1725498000}
+{"o":0.0000068228,"h":0.0000068665,"l":0.000006759,"c":0.0000068128,"v":78904.568677,"t":1725501600}
+{"o":0.0000068128,"h":0.0000069144,"l":0.0000067608,"c":0.0000068976,"v":231862.248896,"t":1725505200}
+{"o":0.0000068976,"h":0.0000069572,"l":0.0000067407,"c":0.0000068447,"v":139436.787947,"t":1725508800}
+{"o":0.0000068447,"h":0.0000069656,"l":0.0000068372,"c":0.0000069468,"v":114906.058076,"t":1725512400}
+{"o":0.0000069468,"h":0.0000071532,"l":0.0000069325,"c":0.0000070871,"v":549742.5890629999,"t":1725516000}
+{"o":0.0000070871,"h":0.0000071529,"l":0.0000069926,"c":0.0000070587,"v":146758.028317,"t":1725519600}
+{"o":0.0000070587,"h":0.0000071839,"l":0.0000069669,"c":0.0000070226,"v":592583.1458690001,"t":1725523200}
+{"o":0.0000070226,"h":0.0000072283,"l":0.0000070172,"c":0.0000071862,"v":1011046.755809,"t":1725526800}
+{"o":0.0000071862,"h":0.0000072123,"l":0.0000071581,"c":0.0000071709,"v":0.0,"t":1725530400}
+{"o":0.0000071709,"h":0.0000072128,"l":0.0000071182,"c":0.000007136,"v":58053.349978,"t":1725534000}
+{"o":0.000007136,"h":0.0000071875,"l":0.000007068,"c":0.0000071073,"v":0.0,"t":1725537600}
+{"o":0.0000071073,"h":0.0000071227,"l":0.0000070042,"c":0.0000070244,"v":262855.917208,"t":1725541200}
+{"o":0.0000070244,"h":0.0000072877,"l":0.0000069576,"c":0.0000071789,"v":569844.700113,"t":1725544800}
+{"o":0.0000071789,"h":0.0000072988,"l":0.0000070822,"c":0.0000072553,"v":308136.7798209999,"t":1725548400}
+{"o":0.0000072553,"h":0.0000073202,"l":0.0000071603,"c":0.0000072236,"v":331494.153892,"t":1725552000}
+{"o":0.0000072236,"h":0.0000072983,"l":0.0000071511,"c":0.0000072361,"v":209071.295554,"t":1725555600}
+{"o":0.0000072361,"h":0.0000072749,"l":0.0000072161,"c":0.0000072465,"v":0.0,"t":1725559200}
+{"o":0.0000072465,"h":0.0000074204,"l":0.0000071345,"c":0.0000072748,"v":1348.931764,"t":1725562800}
+{"o":0.0000072748,"h":0.0000073123,"l":0.0000072327,"c":0.0000072718,"v":160709.454546,"t":1725566400}
+{"o":0.0000072718,"h":0.0000073525,"l":0.0000071956,"c":0.0000072859,"v":151794.413534,"t":1725570000}
+{"o":0.0000072859,"h":0.0000073561,"l":0.0000072261,"c":0.0000072903,"v":194198.17589,"t":1725573600}
+{"o":0.0000072903,"h":0.0000073184,"l":0.0000072618,"c":0.0000072806,"v":1027.561183,"t":1725577200}
+{"o":0.0000072806,"h":0.0000074738,"l":0.0000071973,"c":0.0000072203,"v":851021.445818,"t":1725580800}
+{"o":0.0000072203,"h":0.0000073152,"l":0.000007155,"c":0.0000072308,"v":1000.225355,"t":1725584400}
+{"o":0.0000072308,"h":0.0000072483,"l":0.0000071632,"c":0.0000071772,"v":0.0,"t":1725588000}
+{"o":0.0000071772,"h":0.0000072923,"l":0.0000071596,"c":0.0000072923,"v":27450.397495,"t":1725591600}
+{"o":0.0000072923,"h":0.0000073131,"l":0.0000072307,"c":0.0000073025,"v":93069.974147,"t":1725595200}
+{"o":0.0000073025,"h":0.0000073529,"l":0.0000072875,"c":0.0000073139,"v":0.0,"t":1725598800}
+{"o":0.0000073139,"h":0.000007343,"l":0.0000072426,"c":0.0000072951,"v":48179.04334,"t":1725602400}
+{"o":0.0000072951,"h":0.0000076196,"l":0.0000072878,"c":0.0000074785,"v":775155.5179930003,"t":1725606000}
+{"o":0.0000074785,"h":0.0000076534,"l":0.0000074196,"c":0.0000076241,"v":302716.517986,"t":1725609600}
+{"o":0.0000076241,"h":0.000007635,"l":0.0000074366,"c":0.0000074827,"v":368477.8060280001,"t":1725613200}
+{"o":0.0000074827,"h":0.0000075107,"l":0.0000073877,"c":0.0000074465,"v":244090.51842,"t":1725616800}
+{"o":0.0000074465,"h":0.0000074848,"l":0.0000074351,"c":0.000007457,"v":0.0,"t":1725620400}
+{"o":0.000007457,"h":0.0000074924,"l":0.0000072021,"c":0.0000072719,"v":203728.52368,"t":1725624000}
+{"o":0.0000072719,"h":0.0000075853,"l":0.0000072071,"c":0.0000073928,"v":7997.534232,"t":1725627600}
+{"o":0.0000073928,"h":0.0000075603,"l":0.0000072851,"c":0.0000074054,"v":259577.078762,"t":1725631200}
+{"o":0.0000074054,"h":0.000007573,"l":0.0000072838,"c":0.0000073941,"v":476456.136019,"t":1725634800}
+{"o":0.0000073941,"h":0.0000075615,"l":0.0000073155,"c":0.0000074237,"v":5328.94828,"t":1725638400}
+{"o":0.0000074237,"h":0.0000074901,"l":0.0000072283,"c":0.0000073614,"v":1090098.9914160001,"t":1725642000}
+{"o":0.0000073614,"h":0.000007481,"l":0.0000073015,"c":0.0000074214,"v":9069.991726,"t":1725645600}
+{"o":0.0000074214,"h":0.0000074905,"l":0.0000071398,"c":0.0000073233,"v":952768.136556,"t":1725649200}
+{"o":0.0000073233,"h":0.0000076402,"l":0.0000069578,"c":0.0000072283,"v":368542.706491,"t":1725652800}
+{"o":0.0000072283,"h":0.000007419,"l":0.0000070258,"c":0.0000071738,"v":343021.430615,"t":1725656400}
+{"o":0.0000071738,"h":0.0000076441,"l":0.0000071354,"c":0.0000074644,"v":1855410.2870370001,"t":1725660000}
+{"o":0.0000074644,"h":0.0000074729,"l":0.0000073972,"c":0.0000074092,"v":22000.0,"t":1725663600}
+{"o":0.0000074092,"h":0.0000074666,"l":0.0000073666,"c":0.0000074142,"v":191078.146099,"t":1725667200}
+{"o":0.0000074142,"h":0.000007489,"l":0.0000073949,"c":0.0000074345,"v":45216.344243,"t":1725670800}
+{"o":0.0000074345,"h":0.0000074452,"l":0.0000073173,"c":0.000007334,"v":305231.223246,"t":1725674400}
+{"o":0.000007334,"h":0.0000073398,"l":0.0000073136,"c":0.0000073312,"v":0.0,"t":1725678000}
+{"o":0.0000073312,"h":0.0000073609,"l":0.0000072703,"c":0.0000072983,"v":50340.334839,"t":1725681600}
+{"o":0.0000072983,"h":0.0000073048,"l":0.0000072353,"c":0.0000072551,"v":0.0,"t":1725685200}
+{"o":0.0000072551,"h":0.0000073507,"l":0.0000072234,"c":0.000007316,"v":1152.002514,"t":1725688800}
+{"o":0.000007316,"h":0.0000074111,"l":0.000007253,"c":0.0000073769,"v":50666.547308,"t":1725692400}
+{"o":0.0000073769,"h":0.0000074218,"l":0.0000072376,"c":0.0000073354,"v":688549.2793830001,"t":1725696000}
+{"o":0.0000073354,"h":0.000007373,"l":0.0000072583,"c":0.0000072893,"v":5882.362952,"t":1725699600}
+{"o":0.0000072893,"h":0.0000073572,"l":0.000007265,"c":0.0000073572,"v":5458.125257,"t":1725703200}
+{"o":0.0000073572,"h":0.0000073669,"l":0.000007313,"c":0.0000073394,"v":9905.89228,"t":1725706800}
+{"o":0.0000073394,"h":0.0000073394,"l":0.000007294,"c":0.0000073163,"v":0.0,"t":1725710400}
+{"o":0.0000073163,"h":0.0000073785,"l":0.0000072837,"c":0.0000073226,"v":11597.766943,"t":1725714000}
+{"o":0.0000073226,"h":0.0000073297,"l":0.0000071776,"c":0.0000072592,"v":546537.7784609998,"t":1725717600}
+{"o":0.0000072592,"h":0.0000073522,"l":0.0000071697,"c":0.0000072969,"v":21209.12984,"t":1725721200}
+{"o":0.0000072969,"h":0.0000073768,"l":0.0000072776,"c":0.0000073725,"v":0.0,"t":1725724800}
+{"o":0.0000073725,"h":0.0000074296,"l":0.0000073474,"c":0.0000074134,"v":0.0,"t":1725728400}
+{"o":0.0000074134,"h":0.0000074466,"l":0.0000072153,"c":0.0000072355,"v":193673.427024,"t":1725732000}
+{"o":0.0000072355,"h":0.0000072404,"l":0.0000071632,"c":0.0000071928,"v":0.0,"t":1725735600}
+{"o":0.0000071928,"h":0.000007251,"l":0.0000071861,"c":0.000007251,"v":0.0,"t":1725739200}
+{"o":0.000007251,"h":0.0000073507,"l":0.0000072187,"c":0.0000073396,"v":10957.99571,"t":1725742800}
+{"o":0.0000073396,"h":0.0000073975,"l":0.0000072429,"c":0.0000073079,"v":10415.585058,"t":1725746400}
+{"o":0.0000073079,"h":0.0000073282,"l":0.0000072468,"c":0.000007254,"v":0.0,"t":1725750000}
+{"o":0.000007254,"h":0.0000073584,"l":0.000007241,"c":0.0000073211,"v":37957.804072,"t":1725753600}
+{"o":0.0000073211,"h":0.0000073295,"l":0.0000072527,"c":0.0000072772,"v":33564.382001,"t":1725757200}
+{"o":0.0000072772,"h":0.0000072796,"l":0.0000072489,"c":0.0000072618,"v":0.0,"t":1725760800}
+{"o":0.0000072618,"h":0.0000073432,"l":0.000007197,"c":0.000007214,"v":301493.159841,"t":1725764400}
+{"o":0.000007214,"h":0.0000072689,"l":0.0000071879,"c":0.0000072456,"v":12550.775019,"t":1725768000}
+{"o":0.0000072456,"h":0.0000072802,"l":0.0000070734,"c":0.0000071701,"v":236981.2452,"t":1725771600}
+{"o":0.0000071701,"h":0.000007186,"l":0.0000071327,"c":0.0000071567,"v":12438.423805,"t":1725775200}
+{"o":0.0000071567,"h":0.0000072158,"l":0.0000070624,"c":0.0000071449,"v":3241.750729,"t":1725778800}
+{"o":0.0000071449,"h":0.0000071678,"l":0.0000071006,"c":0.0000071049,"v":50001.639657,"t":1725782400}
+{"o":0.0000071049,"h":0.0000071125,"l":0.000007041,"c":0.0000071097,"v":0.0,"t":1725786000}
+{"o":0.0000071097,"h":0.000007113,"l":0.0000070534,"c":0.0000070585,"v":0.0,"t":1725789600}
+{"o":0.0000070585,"h":0.0000071662,"l":0.0000070429,"c":0.0000071617,"v":35360.07664,"t":1725793200}
+{"o":0.0000071617,"h":0.0000072427,"l":0.00000708,"c":0.0000072074,"v":401275.283323,"t":1725796800}
+{"o":0.0000072074,"h":0.000007232,"l":0.0000071896,"c":0.0000071946,"v":0.0,"t":1725800400}
+{"o":0.0000071946,"h":0.0000073032,"l":0.0000071059,"c":0.000007209,"v":271840.887297,"t":1725804000}
+{"o":0.000007209,"h":0.000007282,"l":0.0000071262,"c":0.0000071952,"v":41181.214197,"t":1725807600}
+{"o":0.0000071952,"h":0.0000072711,"l":0.0000071056,"c":0.000007208,"v":30741.365627,"t":1725811200}
+{"o":0.000007208,"h":0.0000072095,"l":0.0000071209,"c":0.0000071241,"v":0.0,"t":1725814800}
+{"o":0.0000071241,"h":0.0000071699,"l":0.0000071189,"c":0.0000071589,"v":92005.962425,"t":1725818400}
+{"o":0.0000071589,"h":0.0000071804,"l":0.0000070957,"c":0.0000071178,"v":70706.457874,"t":1725822000}
+{"o":0.0000071178,"h":0.0000071594,"l":0.0000071043,"c":0.0000071345,"v":5589.178147,"t":1725825600}
+{"o":0.0000071345,"h":0.0000071511,"l":0.0000070743,"c":0.000007129,"v":204.24,"t":1725829200}
+{"o":0.000007129,"h":0.0000072803,"l":0.0000069936,"c":0.0000071589,"v":77226.755498,"t":1725832800}
+{"o":0.0000071589,"h":0.0000072241,"l":0.0000070994,"c":0.0000071097,"v":8395.316837,"t":1725836400}
+{"o":0.0000071097,"h":0.0000072312,"l":0.00000703,"c":0.000007079,"v":257932.481285,"t":1725840000}
+{"o":0.000007079,"h":0.0000073608,"l":0.0000070187,"c":0.000007295,"v":2258548.0853170003,"t":1725843600}
+{"o":0.000007295,"h":0.0000073774,"l":0.0000070432,"c":0.0000071631,"v":1033135.6056440001,"t":1725847200}
+{"o":0.0000071631,"h":0.0000072415,"l":0.0000069915,"c":0.0000070859,"v":1414697.9603210001,"t":1725850800}
+{"o":0.0000070859,"h":0.0000071581,"l":0.0000070588,"c":0.0000071375,"v":116287.089248,"t":1725854400}
+{"o":0.0000071375,"h":0.00000718,"l":0.0000070515,"c":0.0000071175,"v":198688.155237,"t":1725858000}
+{"o":0.0000071175,"h":0.0000071762,"l":0.0000070656,"c":0.0000071171,"v":66448.548118,"t":1725861600}
+{"o":0.0000071171,"h":0.000007182,"l":0.0000070762,"c":0.0000071193,"v":71218.979669,"t":1725865200}
+{"o":0.0000071193,"h":0.0000071384,"l":0.0000070484,"c":0.0000070987,"v":274993.251349,"t":1725868800}
+{"o":0.0000070987,"h":0.0000071317,"l":0.0000070366,"c":0.00000712,"v":8778.636575,"t":1725872400}
+{"o":0.00000712,"h":0.0000071355,"l":0.0000070325,"c":0.0000070627,"v":250638.496516,"t":1725876000}
+{"o":0.0000070627,"h":0.0000071328,"l":0.0000069931,"c":0.0000071203,"v":268437.665511,"t":1725879600}
+{"o":0.0000071203,"h":0.0000071699,"l":0.0000070515,"c":0.000007063,"v":30114.665164,"t":1725883200}
+{"o":0.000007063,"h":0.0000070962,"l":0.0000070128,"c":0.000007038,"v":0.0,"t":1725886800}
+{"o":0.000007038,"h":0.0000072028,"l":0.0000069216,"c":0.0000071692,"v":594549.9525589999,"t":1725890400}
+{"o":0.0000071692,"h":0.000007276,"l":0.0000070885,"c":0.0000071719,"v":100931.10768,"t":1725894000}
+{"o":0.0000071719,"h":0.0000072574,"l":0.0000068821,"c":0.000007004,"v":713006.2302509999,"t":1725897600}
+{"o":0.000007004,"h":0.0000070141,"l":0.0000068326,"c":0.0000068838,"v":272482.5690140001,"t":1725901200}
+{"o":0.0000068838,"h":0.0000069335,"l":0.0000067935,"c":0.0000068836,"v":400990.687715,"t":1725904800}
+{"o":0.0000068836,"h":0.0000069879,"l":0.0000067834,"c":0.0000068127,"v":273020.225459,"t":1725908400}
+{"o":0.0000068127,"h":0.0000068769,"l":0.0000067523,"c":0.0000068271,"v":119085.63082,"t":1725912000}
+{"o":0.0000068271,"h":0.000006904,"l":0.0000067099,"c":0.0000068247,"v":178561.598172,"t":1725915600}
+{"o":0.0000068247,"h":0.0000069516,"l":0.000006797,"c":0.0000068689,"v":280519.406643,"t":1725919200}
+{"o":0.0000068689,"h":0.0000068989,"l":0.000006763,"c":0.0000067723,"v":289350.966533,"t":1725922800}
+{"o":0.0000067723,"h":0.000006913,"l":0.0000067362,"c":0.0000068835,"v":688058.9462959999,"t":1725926400}
+{"o":0.0000068835,"h":0.0000069786,"l":0.000006875,"c":0.0000069599,"v":72222.742011,"t":1725930000}
+{"o":0.0000069599,"h":0.0000069862,"l":0.0000069254,"c":0.000006934,"v":72006.573297,"t":1725933600}
+{"o":0.000006934,"h":0.0000069668,"l":0.0000069289,"c":0.0000069603,"v":0.0,"t":1725937200}
+{"o":0.0000069603,"h":0.0000069804,"l":0.0000068827,"c":0.000006912,"v":3783.277521,"t":1725940800}
+{"o":0.000006912,"h":0.0000069547,"l":0.0000068278,"c":0.0000068634,"v":183938.063907,"t":1725944400}
+{"o":0.0000068634,"h":0.0000070982,"l":0.000006801,"c":0.0000069846,"v":2575144.9130330002,"t":1725948000}
+{"o":0.0000069846,"h":0.0000069954,"l":0.0000069141,"c":0.000006929,"v":31.710585,"t":1725951600}
+{"o":0.000006929,"h":0.0000069911,"l":0.00000682,"c":0.0000069326,"v":1035555.687259,"t":1725955200}
+{"o":0.0000069326,"h":0.0000070493,"l":0.0000069145,"c":0.000007034,"v":105621.644099,"t":1725958800}
+{"o":0.000007034,"h":0.0000070589,"l":0.0000069215,"c":0.0000069332,"v":375771.414158,"t":1725962400}
+{"o":0.0000069332,"h":0.0000069505,"l":0.0000069101,"c":0.0000069179,"v":1729390.4022370006,"t":1725966000}
+{"o":0.0000069179,"h":0.0000069648,"l":0.0000067924,"c":0.0000068514,"v":92442.30973,"t":1725969600}
+{"o":0.0000068514,"h":0.0000069054,"l":0.0000066806,"c":0.0000067934,"v":859815.5103840001,"t":1725973200}
+{"o":0.0000067934,"h":0.0000072424,"l":0.0000065357,"c":0.00000662,"v":3652935.1892609997,"t":1725976800}
+{"o":0.00000662,"h":0.0000066908,"l":0.000006521,"c":0.0000066813,"v":150196.148072,"t":1725980400}
+{"o":0.0000066813,"h":0.000006788,"l":0.0000066463,"c":0.0000066972,"v":1139740.5935579999,"t":1725984000}
+{"o":0.0000066972,"h":0.000006706,"l":0.0000065282,"c":0.0000066358,"v":258842.223224,"t":1725987600}
+{"o":0.0000066358,"h":0.0000067577,"l":0.0000065305,"c":0.0000066749,"v":20804.149485,"t":1725991200}
+{"o":0.0000066749,"h":0.0000067238,"l":0.000006633,"c":0.0000066497,"v":300.077729,"t":1725994800}
+{"o":0.0000066497,"h":0.0000066963,"l":0.000006567,"c":0.0000066903,"v":12800.815427,"t":1725998400}
+{"o":0.0000066903,"h":0.0000067309,"l":0.0000066543,"c":0.0000067152,"v":152158.282757,"t":1726002000}
+{"o":0.0000067152,"h":0.0000067274,"l":0.0000066318,"c":0.000006638,"v":40000.0,"t":1726005600}
+{"o":0.000006638,"h":0.0000067241,"l":0.0000066318,"c":0.0000067122,"v":5224.749131,"t":1726009200}
+{"o":0.0000067122,"h":0.0000067783,"l":0.0000066349,"c":0.0000066961,"v":464285.2382799999,"t":1726012800}
+{"o":0.0000066961,"h":0.0000068092,"l":0.0000065956,"c":0.0000067037,"v":50818.34911,"t":1726016400}
+{"o":0.0000067037,"h":0.0000067097,"l":0.0000066534,"c":0.0000066784,"v":7698.69806,"t":1726020000}
+{"o":0.0000066784,"h":0.0000068012,"l":0.0000066731,"c":0.0000067873,"v":268780.226524,"t":1726023600}
+{"o":0.0000067873,"h":0.0000068919,"l":0.0000067152,"c":0.0000067935,"v":32157.729539,"t":1726027200}
+{"o":0.0000067935,"h":0.0000068519,"l":0.0000067232,"c":0.0000067717,"v":1582.453932,"t":1726030800}
+{"o":0.0000067717,"h":0.0000068032,"l":0.0000067253,"c":0.0000067743,"v":6608.694881,"t":1726034400}
+{"o":0.0000067743,"h":0.0000068161,"l":0.0000067281,"c":0.0000067421,"v":28354.579876,"t":1726038000}
+{"o":0.0000067421,"h":0.0000068193,"l":0.000006717,"c":0.0000067745,"v":6794.113714,"t":1726041600}
+{"o":0.0000067745,"h":0.0000067847,"l":0.0000067097,"c":0.0000067225,"v":112008.661184,"t":1726045200}
+{"o":0.0000067225,"h":0.0000068414,"l":0.0000067205,"c":0.0000067489,"v":1858.312602,"t":1726048800}
+{"o":0.0000067489,"h":0.0000068331,"l":0.0000066857,"c":0.000006785,"v":50000.0,"t":1726052400}
+{"o":0.000006785,"h":0.0000068477,"l":0.00000661,"c":0.0000066647,"v":390219.724984,"t":1726056000}
+{"o":0.0000066647,"h":0.0000068136,"l":0.0000065047,"c":0.0000067176,"v":619380.856993,"t":1726059600}
+{"o":0.0000067176,"h":0.0000068022,"l":0.0000065415,"c":0.0000066453,"v":874462.6094149998,"t":1726063200}
+{"o":0.0000066453,"h":0.0000067356,"l":0.0000064954,"c":0.0000066296,"v":756391.6061220001,"t":1726066800}
+{"o":0.0000066296,"h":0.0000066338,"l":0.0000065342,"c":0.0000065572,"v":13583.030163,"t":1726070400}
+{"o":0.0000065572,"h":0.0000066406,"l":0.0000064852,"c":0.0000065471,"v":26052.26845,"t":1726074000}
+{"o":0.0000065471,"h":0.0000070198,"l":0.0000063215,"c":0.000006505,"v":4563839.2019809987,"t":1726077600}
+{"o":0.000006505,"h":0.0000065346,"l":0.0000064288,"c":0.0000064749,"v":135198.921753,"t":1726081200}
+{"o":0.0000064749,"h":0.0000064972,"l":0.0000064402,"c":0.0000064843,"v":131210.896251,"t":1726084800}
+{"o":0.0000064843,"h":0.0000065262,"l":0.0000064691,"c":0.0000065084,"v":230446.300256,"t":1726088400}
+{"o":0.0000065084,"h":0.0000065194,"l":0.0000064603,"c":0.0000064636,"v":281525.671248,"t":1726092000}
+{"o":0.0000064636,"h":0.0000065665,"l":0.0000064482,"c":0.0000065471,"v":364887.07417,"t":1726095600}
+{"o":0.0000065471,"h":0.0000067726,"l":0.0000064581,"c":0.0000067082,"v":530159.389362,"t":1726099200}
+{"o":0.0000067082,"h":0.000006748,"l":0.0000066452,"c":0.0000066888,"v":46241.324402,"t":1726102800}
+{"o":0.0000066888,"h":0.0000067169,"l":0.0000066156,"c":0.0000066451,"v":293948.307131,"t":1726106400}
+{"o":0.0000066451,"h":0.0000066919,"l":0.0000066106,"c":0.0000066633,"v":112991.293631,"t":1726110000}
+{"o":0.0000066633,"h":0.0000066919,"l":0.0000065957,"c":0.0000066449,"v":223606.0,"t":1726113600}
+{"o":0.0000066449,"h":0.0000066821,"l":0.0000065226,"c":0.0000065851,"v":71099.614354,"t":1726117200}
+{"o":0.0000065851,"h":0.0000066153,"l":0.0000064156,"c":0.0000065025,"v":182078.937666,"t":1726120800}
+{"o":0.0000065025,"h":0.0000066089,"l":0.0000064715,"c":0.0000065844,"v":515243.374656,"t":1726124400}
+{"o":0.0000065844,"h":0.0000068629,"l":0.0000065056,"c":0.000006528,"v":2489587.8106049993,"t":1726128000}
+{"o":0.000006528,"h":0.000006555,"l":0.0000065139,"c":0.0000065446,"v":306.018434,"t":1726131600}
+{"o":0.0000065446,"h":0.000006588,"l":0.0000065253,"c":0.0000065828,"v":191469.544829,"t":1726135200}
+{"o":0.0000065828,"h":0.0000065874,"l":0.0000062897,"c":0.0000064779,"v":2551349.1412519999,"t":1726138800}
+{"o":0.0000064779,"h":0.0000065524,"l":0.0000064572,"c":0.0000065481,"v":15211.468715,"t":1726142400}
+{"o":0.0000065481,"h":0.0000065658,"l":0.0000064658,"c":0.0000064947,"v":2687.90419,"t":1726146000}
+{"o":0.0000064947,"h":0.000006593,"l":0.000006384,"c":0.0000065904,"v":11478.085507,"t":1726149600}
+{"o":0.0000065904,"h":0.0000066363,"l":0.0000064214,"c":0.0000065171,"v":41579.707361,"t":1726153200}
+{"o":0.0000065171,"h":0.0000065901,"l":0.0000064533,"c":0.000006523,"v":4972.350744,"t":1726156800}
+{"o":0.000006523,"h":0.000006575,"l":0.0000064863,"c":0.0000065193,"v":101280.976904,"t":1726160400}
+{"o":0.0000065193,"h":0.0000065524,"l":0.0000063871,"c":0.0000064141,"v":665710.0,"t":1726164000}
+{"o":0.0000064141,"h":0.0000065102,"l":0.0000063589,"c":0.0000063969,"v":596477.8170430001,"t":1726167600}
+{"o":0.0000063969,"h":0.0000064535,"l":0.0000063402,"c":0.000006412,"v":36415.882897,"t":1726171200}
+{"o":0.000006412,"h":0.0000064419,"l":0.0000063675,"c":0.0000064097,"v":32176.394961,"t":1726174800}
+{"o":0.0000064097,"h":0.0000064145,"l":0.0000063317,"c":0.0000063721,"v":172185.57768,"t":1726178400}
+{"o":0.0000063721,"h":0.0000063946,"l":0.0000063681,"c":0.0000063885,"v":0.0,"t":1726182000}
+{"o":0.0000063885,"h":0.0000064238,"l":0.0000063079,"c":0.000006418,"v":630167.416123,"t":1726185600}
+{"o":0.000006418,"h":0.0000065084,"l":0.0000063866,"c":0.0000064238,"v":531639.999103,"t":1726189200}
+{"o":0.0000064238,"h":0.0000064464,"l":0.0000063748,"c":0.0000063892,"v":31000.0,"t":1726192800}
+{"o":0.0000063892,"h":0.0000065511,"l":0.0000063772,"c":0.0000064435,"v":877035.9577429999,"t":1726196400}
+{"o":0.0000064435,"h":0.0000065013,"l":0.0000064253,"c":0.0000064933,"v":386.296108,"t":1726200000}
+{"o":0.0000064933,"h":0.0000064947,"l":0.0000064179,"c":0.0000064231,"v":63156.757931,"t":1726203600}
+{"o":0.0000064231,"h":0.0000064693,"l":0.000006405,"c":0.0000064528,"v":34288.080912,"t":1726207200}
+{"o":0.0000064528,"h":0.0000064547,"l":0.0000063766,"c":0.00000638,"v":50000.0,"t":1726210800}
+{"o":0.00000638,"h":0.0000064154,"l":0.0000063743,"c":0.0000064124,"v":0.0,"t":1726214400}
+{"o":0.0000064124,"h":0.000006633,"l":0.0000063873,"c":0.0000065268,"v":282947.115901,"t":1726218000}
+{"o":0.0000065268,"h":0.000006685,"l":0.000006427,"c":0.0000064374,"v":1717126.7227350008,"t":1726221600}
+{"o":0.0000064374,"h":0.000006554,"l":0.0000062668,"c":0.0000063452,"v":1547862.9519659998,"t":1726225200}
+{"o":0.0000063452,"h":0.0000065246,"l":0.0000063323,"c":0.0000064848,"v":592663.476107,"t":1726228800}
+{"o":0.0000064848,"h":0.0000065216,"l":0.0000062172,"c":0.0000064504,"v":2377547.7895109993,"t":1726232400}
+{"o":0.0000064504,"h":0.0000066263,"l":0.0000062338,"c":0.0000062348,"v":4083541.7379670003,"t":1726236000}
+{"o":0.0000062348,"h":0.0000066476,"l":0.0000060771,"c":0.0000065072,"v":980519.8604270001,"t":1726239600}
+{"o":0.0000065072,"h":0.0000066013,"l":0.0000063024,"c":0.0000063812,"v":1451966.3531599999,"t":1726243200}
+{"o":0.0000063812,"h":0.0000063831,"l":0.0000061905,"c":0.0000062382,"v":600947.0261979999,"t":1726246800}
+{"o":0.0000062382,"h":0.000006343,"l":0.0000061914,"c":0.0000062979,"v":274841.492389,"t":1726250400}
+{"o":0.0000062979,"h":0.0000063415,"l":0.0000062734,"c":0.0000063125,"v":246607.019189,"t":1726254000}
+{"o":0.0000063125,"h":0.0000063581,"l":0.0000062754,"c":0.0000063453,"v":28486.124935,"t":1726257600}
+{"o":0.0000063453,"h":0.0000064418,"l":0.0000062796,"c":0.000006375,"v":219266.349669,"t":1726261200}
+{"o":0.000006375,"h":0.0000065797,"l":0.0000063299,"c":0.0000065555,"v":1117771.363167,"t":1726264800}
+{"o":0.0000065555,"h":0.0000066102,"l":0.0000065085,"c":0.0000065492,"v":275735.640713,"t":1726268400}
+{"o":0.0000065492,"h":0.0000066506,"l":0.0000065322,"c":0.0000066281,"v":252308.9007090001,"t":1726272000}
+{"o":0.0000066281,"h":0.0000066982,"l":0.0000065794,"c":0.0000066359,"v":100972.342396,"t":1726275600}
+{"o":0.0000066359,"h":0.0000066514,"l":0.0000065712,"c":0.0000066051,"v":162070.063103,"t":1726279200}
+{"o":0.0000066051,"h":0.0000066648,"l":0.0000065252,"c":0.0000066351,"v":45268.712857,"t":1726282800}
+{"o":0.0000066351,"h":0.0000066547,"l":0.0000065451,"c":0.0000065724,"v":335464.222468,"t":1726286400}
+{"o":0.0000065724,"h":0.0000066247,"l":0.0000065602,"c":0.0000066213,"v":0.0,"t":1726290000}
+{"o":0.0000066213,"h":0.0000066483,"l":0.0000065444,"c":0.0000065656,"v":14387.56111,"t":1726293600}
+{"o":0.0000065656,"h":0.0000065902,"l":0.0000063255,"c":0.0000063491,"v":1268652.170036,"t":1726297200}
+{"o":0.0000063491,"h":0.000006388,"l":0.0000062843,"c":0.0000063151,"v":169396.862419,"t":1726300800}
+{"o":0.0000063151,"h":0.0000063261,"l":0.0000062825,"c":0.0000062963,"v":2433.335656,"t":1726304400}
+{"o":0.0000062963,"h":0.0000063276,"l":0.0000062267,"c":0.0000062574,"v":134059.497918,"t":1726308000}
+{"o":0.0000062574,"h":0.0000062875,"l":0.0000062571,"c":0.0000062701,"v":0.0,"t":1726311600}
+{"o":0.0000062701,"h":0.000006404,"l":0.0000061534,"c":0.0000063522,"v":1108419.3228380003,"t":1726315200}
+{"o":0.0000063522,"h":0.0000063965,"l":0.0000063318,"c":0.0000063353,"v":50783.400858,"t":1726318800}
+{"o":0.0000063353,"h":0.0000063495,"l":0.0000061545,"c":0.0000061769,"v":767718.2354520001,"t":1726322400}
+{"o":0.0000061769,"h":0.0000063975,"l":0.0000061514,"c":0.0000063827,"v":965658.7769999999,"t":1726326000}
+{"o":0.0000063827,"h":0.0000064383,"l":0.0000063587,"c":0.0000064245,"v":27165.194319,"t":1726329600}
+{"o":0.0000064245,"h":0.0000064507,"l":0.0000064059,"c":0.0000064336,"v":2428.038822,"t":1726333200}
+{"o":0.0000064336,"h":0.0000064945,"l":0.0000064269,"c":0.0000064342,"v":0.0,"t":1726336800}
+{"o":0.0000064342,"h":0.0000064559,"l":0.0000064335,"c":0.0000064522,"v":0.0,"t":1726340400}
+{"o":0.0000064522,"h":0.0000064523,"l":0.0000063692,"c":0.0000064194,"v":81012.452875,"t":1726344000}
+{"o":0.0000064194,"h":0.0000065089,"l":0.0000064054,"c":0.000006458,"v":355879.066626,"t":1726347600}
+{"o":0.000006458,"h":0.0000065067,"l":0.0000064415,"c":0.0000064864,"v":7789.222704,"t":1726351200}
+{"o":0.0000064864,"h":0.0000064956,"l":0.0000064737,"c":0.000006482,"v":538.319239,"t":1726354800}
+{"o":0.000006482,"h":0.000006504,"l":0.0000064535,"c":0.0000064822,"v":5706.377832,"t":1726358400}
+{"o":0.0000064822,"h":0.0000065048,"l":0.000006436,"c":0.0000064742,"v":12618.909964,"t":1726362000}
+{"o":0.0000064742,"h":0.0000064955,"l":0.0000064527,"c":0.0000064626,"v":1556.262714,"t":1726365600}
+{"o":0.0000064626,"h":0.0000065276,"l":0.000006413,"c":0.0000064463,"v":384850.756098,"t":1726369200}
+{"o":0.0000064463,"h":0.0000064704,"l":0.0000063348,"c":0.0000063619,"v":489264.144577,"t":1726372800}
+{"o":0.0000063619,"h":0.0000063714,"l":0.0000063296,"c":0.0000063406,"v":479.900864,"t":1726376400}
+{"o":0.0000063406,"h":0.0000063536,"l":0.0000063237,"c":0.0000063377,"v":68719.27999,"t":1726380000}
+{"o":0.0000063377,"h":0.0000063619,"l":0.0000062972,"c":0.000006351,"v":7873.100384,"t":1726383600}
+{"o":0.000006351,"h":0.0000063768,"l":0.0000063498,"c":0.0000063693,"v":0.0,"t":1726387200}
+{"o":0.0000063693,"h":0.0000063886,"l":0.0000063648,"c":0.0000063833,"v":0.0,"t":1726390800}
+{"o":0.0000063833,"h":0.0000064103,"l":0.0000062732,"c":0.0000063418,"v":435474.443003,"t":1726394400}
+{"o":0.0000063418,"h":0.0000064311,"l":0.0000063372,"c":0.0000063769,"v":439019.340039,"t":1726398000}
+{"o":0.0000063769,"h":0.0000102205,"l":0.0000063623,"c":0.0000084682,"v":18993971.5793219991,"t":1726401600}
+{"o":0.0000084682,"h":0.0000085081,"l":0.000008127,"c":0.0000081788,"v":1239769.0913640002,"t":1726405200}
+{"o":0.0000081788,"h":0.0000082472,"l":0.0000073244,"c":0.0000075795,"v":3408232.4833899979,"t":1726408800}
+{"o":0.0000075795,"h":0.0000076514,"l":0.0000075679,"c":0.0000076095,"v":308565.61302,"t":1726412400}
+{"o":0.0000076095,"h":0.0000077422,"l":0.0000074574,"c":0.0000075675,"v":224250.27049,"t":1726416000}
+{"o":0.0000075675,"h":0.0000076202,"l":0.0000074288,"c":0.0000074708,"v":166633.363478,"t":1726419600}
+{"o":0.0000074708,"h":0.0000074799,"l":0.0000073949,"c":0.0000074396,"v":198097.03059,"t":1726423200}
+{"o":0.0000074396,"h":0.0000074549,"l":0.0000071816,"c":0.0000072354,"v":1205629.5290789998,"t":1726426800}
+{"o":0.0000072354,"h":0.0000072705,"l":0.000007137,"c":0.0000072098,"v":533460.201898,"t":1726430400}
+{"o":0.0000072098,"h":0.000007685,"l":0.0000072094,"c":0.0000075119,"v":1489323.5240200001,"t":1726434000}
+{"o":0.0000075119,"h":0.000007564,"l":0.0000073659,"c":0.000007397,"v":467292.019952,"t":1726437600}
+{"o":0.000007397,"h":0.0000076684,"l":0.000007372,"c":0.000007612,"v":991343.461188,"t":1726441200}
+{"o":0.000007612,"h":0.0000076415,"l":0.0000074669,"c":0.0000075301,"v":291152.7014660001,"t":1726444800}
+{"o":0.0000075301,"h":0.0000076079,"l":0.0000074355,"c":0.000007489,"v":381875.328431,"t":1726448400}
+{"o":0.000007489,"h":0.0000075709,"l":0.0000074394,"c":0.0000075479,"v":267438.533804,"t":1726452000}
+{"o":0.0000075479,"h":0.0000075647,"l":0.0000074868,"c":0.0000075018,"v":3187.241315,"t":1726455600}
+{"o":0.0000075018,"h":0.00000752,"l":0.0000074808,"c":0.0000075139,"v":9420.269721,"t":1726459200}
+{"o":0.0000075139,"h":0.0000075732,"l":0.0000074732,"c":0.0000074881,"v":21917.323157,"t":1726462800}
+{"o":0.0000074881,"h":0.000007548,"l":0.0000074746,"c":0.0000075366,"v":2220.272054,"t":1726466400}
+{"o":0.0000075366,"h":0.0000075432,"l":0.0000074917,"c":0.0000075004,"v":0.0,"t":1726470000}
+{"o":0.0000075004,"h":0.000007563,"l":0.0000074303,"c":0.0000074671,"v":126698.151048,"t":1726473600}
+{"o":0.0000074671,"h":0.0000076131,"l":0.0000073069,"c":0.0000074716,"v":979118.326355,"t":1726477200}
+{"o":0.0000074716,"h":0.000007578,"l":0.0000073907,"c":0.0000074692,"v":51595.32864,"t":1726480800}
+{"o":0.0000074692,"h":0.0000076731,"l":0.0000074567,"c":0.0000075819,"v":880947.314117,"t":1726484400}
+{"o":0.0000075819,"h":0.0000076051,"l":0.0000073172,"c":0.0000074174,"v":1289437.8644709999,"t":1726488000}
+{"o":0.0000074174,"h":0.0000074478,"l":0.000007386,"c":0.000007391,"v":0.0,"t":1726491600}
+{"o":0.000007391,"h":0.0000075146,"l":0.0000073043,"c":0.0000074135,"v":151329.955704,"t":1726495200}
+{"o":0.0000074135,"h":0.0000075468,"l":0.0000072979,"c":0.0000073671,"v":1040026.9544999999,"t":1726498800}
+{"o":0.0000073671,"h":0.0000074238,"l":0.0000073529,"c":0.0000074234,"v":0.0,"t":1726502400}
+{"o":0.0000074234,"h":0.0000082375,"l":0.0000073491,"c":0.0000080371,"v":7392779.2201410038,"t":1726506000}
+{"o":0.0000080371,"h":0.0000082361,"l":0.0000079487,"c":0.0000080994,"v":1462520.1471690002,"t":1726509600}
+{"o":0.0000080994,"h":0.0000083309,"l":0.0000080504,"c":0.0000082738,"v":483460.3547510001,"t":1726513200}
+{"o":0.0000082738,"h":0.0000083386,"l":0.0000077462,"c":0.0000078692,"v":1350103.1805550002,"t":1726516800}
+{"o":0.0000078692,"h":0.0000079591,"l":0.0000077866,"c":0.0000078671,"v":32506.360213,"t":1726520400}
+{"o":0.0000078671,"h":0.0000085304,"l":0.0000077942,"c":0.0000084577,"v":2387712.3636399996,"t":1726524000}
+{"o":0.0000084577,"h":0.0000084632,"l":0.0000082303,"c":0.0000082595,"v":445563.416799,"t":1726527600}
+{"o":0.0000082595,"h":0.0000084916,"l":0.0000082174,"c":0.000008294,"v":914221.1074210001,"t":1726531200}
+{"o":0.000008294,"h":0.0000083202,"l":0.0000082651,"c":0.0000083076,"v":0.0,"t":1726534800}
+{"o":0.0000083076,"h":0.0000083288,"l":0.0000081974,"c":0.0000082835,"v":66968.319816,"t":1726538400}
+{"o":0.0000082835,"h":0.0000084683,"l":0.0000082429,"c":0.000008441,"v":411133.475507,"t":1726542000}
+{"o":0.000008441,"h":0.0000084672,"l":0.0000083721,"c":0.0000083841,"v":15000.0,"t":1726545600}
+{"o":0.0000083841,"h":0.0000085219,"l":0.0000082867,"c":0.0000084394,"v":103214.058321,"t":1726549200}
+{"o":0.0000084394,"h":0.0000084787,"l":0.0000083895,"c":0.0000084519,"v":79031.376182,"t":1726552800}
+{"o":0.0000084519,"h":0.0000090593,"l":0.0000083848,"c":0.0000090338,"v":1832380.2142750006,"t":1726556400}
+{"o":0.0000090338,"h":0.0000105082,"l":0.0000089952,"c":0.0000101282,"v":5374608.1411839994,"t":1726560000}
+{"o":0.0000101282,"h":0.0000104857,"l":0.0000100332,"c":0.0000101868,"v":1490160.2454390002,"t":1726563600}
+{"o":0.0000101868,"h":0.0000102321,"l":0.0000093046,"c":0.0000093609,"v":2048404.1876609996,"t":1726567200}
+{"o":0.0000093609,"h":0.0000094615,"l":0.0000090619,"c":0.000009173,"v":806661.9970630002,"t":1726570800}
+{"o":0.000009173,"h":0.000009202,"l":0.0000090452,"c":0.0000090657,"v":269836.003306,"t":1726574400}
+{"o":0.0000090657,"h":0.0000092069,"l":0.0000087416,"c":0.0000088413,"v":568035.524834,"t":1726578000}
+{"o":0.0000088413,"h":0.0000091009,"l":0.0000085803,"c":0.0000087955,"v":470456.4971790001,"t":1726581600}
+{"o":0.0000087955,"h":0.0000088299,"l":0.0000084816,"c":0.0000086133,"v":525499.710703,"t":1726585200}
+{"o":0.0000086133,"h":0.0000087809,"l":0.0000084501,"c":0.0000086312,"v":208598.394446,"t":1726588800}
+{"o":0.0000086312,"h":0.0000086455,"l":0.0000084543,"c":0.0000085479,"v":193685.424631,"t":1726592400}
+{"o":0.0000085479,"h":0.0000086223,"l":0.0000084685,"c":0.000008531,"v":22121.007919,"t":1726596000}
+{"o":0.000008531,"h":0.0000086303,"l":0.0000084782,"c":0.0000085186,"v":172834.373061,"t":1726599600}
+{"o":0.0000085186,"h":0.0000085456,"l":0.0000084418,"c":0.0000085316,"v":15485.742752,"t":1726603200}
+{"o":0.0000085316,"h":0.0000085324,"l":0.0000083221,"c":0.0000083354,"v":393837.309722,"t":1726606800}
+{"o":0.0000083354,"h":0.0000083885,"l":0.0000083329,"c":0.0000083836,"v":22635.432209,"t":1726610400}
+{"o":0.0000083836,"h":0.0000084179,"l":0.0000082965,"c":0.0000083759,"v":105333.145574,"t":1726614000}
+{"o":0.0000083759,"h":0.0000084604,"l":0.0000082793,"c":0.000008318,"v":51553.893278,"t":1726617600}
+{"o":0.000008318,"h":0.0000083806,"l":0.0000082983,"c":0.0000083651,"v":10000.0,"t":1726621200}
+{"o":0.0000083651,"h":0.000008543,"l":0.0000083159,"c":0.0000084833,"v":282643.976178,"t":1726624800}
+{"o":0.0000084833,"h":0.0000085191,"l":0.0000084537,"c":0.0000085164,"v":5830.783857,"t":1726628400}
+{"o":0.0000085164,"h":0.000008586,"l":0.000008367,"c":0.0000084514,"v":112013.180956,"t":1726632000}
+{"o":0.0000084514,"h":0.0000084829,"l":0.0000083923,"c":0.0000084034,"v":23826.693268,"t":1726635600}
+{"o":0.0000084034,"h":0.0000084687,"l":0.0000083794,"c":0.0000083867,"v":0.0,"t":1726639200}
+{"o":0.0000083867,"h":0.0000084022,"l":0.0000083641,"c":0.0000083899,"v":162187.938507,"t":1726642800}
+{"o":0.0000083899,"h":0.0000084369,"l":0.0000082999,"c":0.0000083479,"v":114131.774778,"t":1726646400}
+{"o":0.0000083479,"h":0.0000084869,"l":0.0000083372,"c":0.0000084867,"v":264159.160391,"t":1726650000}
+{"o":0.0000084867,"h":0.0000085744,"l":0.0000083501,"c":0.0000084855,"v":163038.845393,"t":1726653600}
+{"o":0.0000084855,"h":0.0000085394,"l":0.0000084549,"c":0.0000085193,"v":27433.405673,"t":1726657200}
+{"o":0.0000085193,"h":0.0000085722,"l":0.0000084295,"c":0.0000084959,"v":2244.530078,"t":1726660800}
+{"o":0.0000084959,"h":0.0000086099,"l":0.0000084575,"c":0.0000085662,"v":11000.0,"t":1726664400}
+{"o":0.0000085662,"h":0.0000086265,"l":0.0000084106,"c":0.0000085239,"v":52222.299972,"t":1726668000}
+{"o":0.0000085239,"h":0.0000085829,"l":0.0000084307,"c":0.0000084906,"v":133604.362855,"t":1726671600}
+{"o":0.0000084906,"h":0.0000085201,"l":0.0000078296,"c":0.000007965,"v":2666921.3159829997,"t":1726675200}
+{"o":0.000007965,"h":0.0000080778,"l":0.0000078402,"c":0.0000079919,"v":6846.177503,"t":1726678800}
+{"o":0.0000079919,"h":0.0000082303,"l":0.0000077617,"c":0.000007984,"v":607924.064443,"t":1726682400}
+{"o":0.000007984,"h":0.0000081323,"l":0.0000078536,"c":0.0000079722,"v":17173.42693,"t":1726686000}
+{"o":0.0000079722,"h":0.0000081264,"l":0.0000078598,"c":0.0000079831,"v":54392.324543,"t":1726689600}
+{"o":0.0000079831,"h":0.0000080899,"l":0.0000079231,"c":0.0000080445,"v":134819.935959,"t":1726693200}
+{"o":0.0000080445,"h":0.0000080791,"l":0.000007925,"c":0.0000080184,"v":310595.663718,"t":1726696800}
+{"o":0.0000080184,"h":0.0000082109,"l":0.0000078383,"c":0.0000080298,"v":283134.1587569999,"t":1726700400}
+{"o":0.0000080298,"h":0.0000081184,"l":0.0000078893,"c":0.0000079323,"v":292886.051185,"t":1726704000}
+{"o":0.0000079323,"h":0.0000080194,"l":0.0000079072,"c":0.0000079701,"v":70103.10059,"t":1726707600}
+{"o":0.0000079701,"h":0.0000080245,"l":0.0000078626,"c":0.0000078995,"v":51261.532061,"t":1726711200}
+{"o":0.0000078995,"h":0.0000080364,"l":0.0000078144,"c":0.0000079527,"v":12097.419524,"t":1726714800}
+{"o":0.0000079527,"h":0.0000081442,"l":0.0000078907,"c":0.0000080149,"v":585865.00489,"t":1726718400}
+{"o":0.0000080149,"h":0.0000089018,"l":0.0000079942,"c":0.0000088801,"v":2535831.4822530001,"t":1726722000}
+{"o":0.0000088801,"h":0.0000089302,"l":0.0000086652,"c":0.00000876,"v":422291.96325,"t":1726725600}
+{"o":0.00000876,"h":0.0000088962,"l":0.0000087297,"c":0.0000088708,"v":100518.896374,"t":1726729200}
+{"o":0.0000088708,"h":0.0000089265,"l":0.0000088286,"c":0.00000887,"v":90814.314731,"t":1726732800}
+{"o":0.00000887,"h":0.0000088943,"l":0.0000088104,"c":0.0000088678,"v":111287.865772,"t":1726736400}
+{"o":0.0000088678,"h":0.0000089369,"l":0.0000088166,"c":0.0000089049,"v":188446.809699,"t":1726740000}
+{"o":0.0000089049,"h":0.000008929,"l":0.0000088152,"c":0.0000088675,"v":120380.078802,"t":1726743600}
+{"o":0.0000088675,"h":0.0000091726,"l":0.000008779,"c":0.0000088233,"v":1153539.0867629999,"t":1726747200}
+{"o":0.0000088233,"h":0.0000088544,"l":0.000008687,"c":0.0000087813,"v":22945.055687,"t":1726750800}
+{"o":0.0000087813,"h":0.0000088473,"l":0.0000083893,"c":0.0000086036,"v":1844840.3640069999,"t":1726754400}
+{"o":0.0000086036,"h":0.0000087491,"l":0.0000084704,"c":0.0000085853,"v":176613.8037780001,"t":1726758000}
+{"o":0.0000085853,"h":0.0000088332,"l":0.0000085013,"c":0.0000087289,"v":294008.243359,"t":1726761600}
+{"o":0.0000087289,"h":0.000008773,"l":0.0000086073,"c":0.0000086468,"v":208303.738825,"t":1726765200}
+{"o":0.0000086468,"h":0.0000086501,"l":0.0000085098,"c":0.0000085605,"v":329368.952339,"t":1726768800}
+{"o":0.0000085605,"h":0.0000086868,"l":0.0000085255,"c":0.0000086161,"v":678520.0320400001,"t":1726772400}
+{"o":0.0000086161,"h":0.0000086368,"l":0.000008522,"c":0.0000085762,"v":124175.783268,"t":1726776000}
+{"o":0.0000085762,"h":0.0000086975,"l":0.0000078699,"c":0.0000081846,"v":2331228.8433730002,"t":1726779600}
+{"o":0.0000081846,"h":0.0000082215,"l":0.0000078466,"c":0.0000079135,"v":997153.673441,"t":1726783200}
+{"o":0.0000079135,"h":0.0000079436,"l":0.000007837,"c":0.0000078452,"v":470545.6318999999,"t":1726786800}
+{"o":0.0000078452,"h":0.0000079076,"l":0.0000077626,"c":0.000007881,"v":299485.009505,"t":1726790400}
+{"o":0.000007881,"h":0.0000079162,"l":0.0000077678,"c":0.0000078367,"v":241864.487025,"t":1726794000}
+{"o":0.0000078367,"h":0.000008045,"l":0.000007766,"c":0.0000078155,"v":1184303.9143439999,"t":1726797600}
+{"o":0.0000078155,"h":0.0000078695,"l":0.0000076532,"c":0.000007744,"v":148168.993442,"t":1726801200}
+{"o":0.000007744,"h":0.0000080955,"l":0.0000075282,"c":0.0000078933,"v":326181.829457,"t":1726804800}
+{"o":0.0000078933,"h":0.0000079547,"l":0.0000077767,"c":0.0000078634,"v":33084.619178,"t":1726808400}
+{"o":0.0000078634,"h":0.0000081606,"l":0.0000076558,"c":0.0000079603,"v":265706.7383319999,"t":1726812000}
+{"o":0.0000079603,"h":0.0000080615,"l":0.0000078321,"c":0.000007858,"v":68819.345914,"t":1726815600}
+{"o":0.000007858,"h":0.0000079517,"l":0.0000077887,"c":0.0000079058,"v":6336.0,"t":1726819200}
+{"o":0.0000079058,"h":0.0000079594,"l":0.0000078512,"c":0.0000079339,"v":4473.394823,"t":1726822800}
+{"o":0.0000079339,"h":0.0000081388,"l":0.0000078701,"c":0.0000080648,"v":593631.2223819999,"t":1726826400}
+{"o":0.0000080648,"h":0.0000081465,"l":0.0000079832,"c":0.0000080976,"v":78478.440386,"t":1726830000}
+{"o":0.0000080976,"h":0.0000081523,"l":0.0000079975,"c":0.0000080365,"v":254498.907093,"t":1726833600}
+{"o":0.0000080365,"h":0.0000082442,"l":0.0000077821,"c":0.0000079766,"v":88567.738208,"t":1726837200}
+{"o":0.0000079766,"h":0.0000085199,"l":0.0000078459,"c":0.0000083501,"v":1212058.4857729999,"t":1726840800}
+{"o":0.0000083501,"h":0.0000094687,"l":0.0000082519,"c":0.0000093962,"v":3016183.4116110001,"t":1726844400}
+{"o":0.0000093962,"h":0.0000098987,"l":0.0000093028,"c":0.000009584,"v":3244741.7333869981,"t":1726848000}
+{"o":0.000009584,"h":0.0000098454,"l":0.0000094695,"c":0.0000096328,"v":734446.985656,"t":1726851600}
+{"o":0.0000096328,"h":0.0000097039,"l":0.0000094974,"c":0.0000095086,"v":190091.379728,"t":1726855200}
+{"o":0.0000095086,"h":0.0000098323,"l":0.0000094357,"c":0.0000097405,"v":643093.050092,"t":1726858800}
+{"o":0.0000097405,"h":0.0000097601,"l":0.0000096458,"c":0.0000096884,"v":111816.392865,"t":1726862400}
+{"o":0.0000096884,"h":0.0000097405,"l":0.0000095713,"c":0.0000096972,"v":213.003746,"t":1726866000}
+{"o":0.0000096972,"h":0.0000097237,"l":0.0000063361,"c":0.0000077193,"v":30825558.311999999,"t":1726869600}
+{"o":0.0000077193,"h":0.0000077714,"l":0.0000077037,"c":0.0000077513,"v":203065.667493,"t":1726873200}
+{"o":0.0000077513,"h":0.0000079415,"l":0.0000076659,"c":0.0000077418,"v":555474.258791,"t":1726876800}
+{"o":0.0000077418,"h":0.0000078642,"l":0.0000075532,"c":0.0000077424,"v":914636.4570200002,"t":1726880400}
+{"o":0.0000077424,"h":0.0000077656,"l":0.000007513,"c":0.0000075402,"v":470233.3017459999,"t":1726884000}
+{"o":0.0000075402,"h":0.0000075934,"l":0.0000074787,"c":0.0000075075,"v":53088.558565,"t":1726887600}
+{"o":0.0000075075,"h":0.0000076212,"l":0.0000074684,"c":0.000007553,"v":70719.474733,"t":1726891200}
+{"o":0.000007553,"h":0.0000075713,"l":0.0000073858,"c":0.0000074132,"v":511287.535098,"t":1726894800}
+{"o":0.0000074132,"h":0.0000074785,"l":0.0000073512,"c":0.0000074196,"v":102356.594338,"t":1726898400}
+{"o":0.0000074196,"h":0.0000075314,"l":0.0000073147,"c":0.0000074184,"v":2254292.0273349993,"t":1726902000}
+{"o":0.0000074184,"h":0.0000074521,"l":0.0000072866,"c":0.0000073293,"v":248766.313298,"t":1726905600}
+{"o":0.0000073293,"h":0.0000073692,"l":0.0000072743,"c":0.0000073147,"v":177831.079683,"t":1726909200}
+{"o":0.0000073147,"h":0.000007366,"l":0.0000071725,"c":0.0000072325,"v":391831.2607769999,"t":1726912800}
+{"o":0.0000072325,"h":0.0000072813,"l":0.0000067873,"c":0.0000069219,"v":2396052.9727700003,"t":1726916400}
+{"o":0.0000069219,"h":0.0000069438,"l":0.000006851,"c":0.0000068706,"v":117678.044606,"t":1726920000}
+{"o":0.0000068706,"h":0.000007224,"l":0.0000068121,"c":0.0000070929,"v":1860893.6406939998,"t":1726923600}
+{"o":0.0000070929,"h":0.0000072391,"l":0.0000070492,"c":0.0000071969,"v":288058.172464,"t":1726927200}
+{"o":0.0000071969,"h":0.0000073851,"l":0.0000071263,"c":0.0000073697,"v":675567.528831,"t":1726930800}
+{"o":0.0000073697,"h":0.0000073917,"l":0.0000072888,"c":0.0000073107,"v":284668.128061,"t":1726934400}
+{"o":0.0000073107,"h":0.0000077784,"l":0.0000072789,"c":0.0000076541,"v":2479414.1352200001,"t":1726938000}
+{"o":0.0000076541,"h":0.0000077725,"l":0.0000076131,"c":0.0000077096,"v":486416.360803,"t":1726941600}
+{"o":0.0000077096,"h":0.000007736,"l":0.0000076188,"c":0.0000076806,"v":48061.651328,"t":1726945200}
+{"o":0.0000076806,"h":0.0000077182,"l":0.0000076551,"c":0.0000076999,"v":26009.995537,"t":1726948800}
+{"o":0.0000076999,"h":0.0000077397,"l":0.0000076248,"c":0.000007679,"v":99573.134466,"t":1726952400}
+{"o":0.000007679,"h":0.0000080423,"l":0.0000076408,"c":0.0000077925,"v":1590108.7780550001,"t":1726956000}
+{"o":0.0000077925,"h":0.0000078269,"l":0.0000076545,"c":0.0000077679,"v":262452.279136,"t":1726959600}
+{"o":0.0000077679,"h":0.0000078324,"l":0.0000076693,"c":0.0000077208,"v":95035.517049,"t":1726963200}
+{"o":0.0000077208,"h":0.0000078186,"l":0.0000077194,"c":0.0000078094,"v":125317.852061,"t":1726966800}
+{"o":0.0000078094,"h":0.0000078504,"l":0.0000077374,"c":0.00000776,"v":52290.0,"t":1726970400}
+{"o":0.00000776,"h":0.0000078168,"l":0.0000077198,"c":0.000007782,"v":45640.338801,"t":1726974000}
+{"o":0.000007782,"h":0.0000078025,"l":0.0000077133,"c":0.0000077436,"v":58871.701787,"t":1726977600}
+{"o":0.0000077436,"h":0.0000078136,"l":0.0000076778,"c":0.0000077469,"v":93172.697306,"t":1726981200}
+{"o":0.0000077469,"h":0.0000078387,"l":0.0000076913,"c":0.0000077745,"v":284315.0165730001,"t":1726984800}
+{"o":0.0000077745,"h":0.0000077808,"l":0.0000077199,"c":0.0000077199,"v":15754.051928,"t":1726988400}
+{"o":0.0000077199,"h":0.0000077405,"l":0.0000076416,"c":0.0000076578,"v":298162.9223719999,"t":1726992000}
+{"o":0.0000076578,"h":0.0000078934,"l":0.0000076001,"c":0.0000077232,"v":423257.056627,"t":1726995600}
+{"o":0.0000077232,"h":0.0000077548,"l":0.0000075446,"c":0.0000076396,"v":790757.085489,"t":1726999200}
+{"o":0.0000076396,"h":0.0000076983,"l":0.000007612,"c":0.0000076595,"v":63980.109609,"t":1727002800}
+{"o":0.0000076595,"h":0.0000076818,"l":0.0000075995,"c":0.0000076595,"v":25249.590669,"t":1727006400}
+{"o":0.0000076595,"h":0.0000077388,"l":0.000007565,"c":0.0000076335,"v":49910.758917,"t":1727010000}
+{"o":0.0000076335,"h":0.0000079999,"l":0.0000075907,"c":0.0000078169,"v":1476300.4521679999,"t":1727013600}
+{"o":0.0000078169,"h":0.0000078733,"l":0.000007767,"c":0.0000078096,"v":163126.47646,"t":1727017200}
+{"o":0.0000078096,"h":0.0000078725,"l":0.0000077308,"c":0.0000078094,"v":107501.237538,"t":1727020800}
+{"o":0.0000078094,"h":0.0000078613,"l":0.0000077091,"c":0.0000077357,"v":163486.199347,"t":1727024400}
+{"o":0.0000077357,"h":0.0000078048,"l":0.0000077344,"c":0.0000077837,"v":0.0,"t":1727028000}
+{"o":0.0000077837,"h":0.0000078303,"l":0.0000076183,"c":0.0000076304,"v":209924.322338,"t":1727031600}
+{"o":0.0000076304,"h":0.0000077273,"l":0.0000076007,"c":0.0000077196,"v":109614.129513,"t":1727035200}
+{"o":0.0000077196,"h":0.000007882,"l":0.0000074201,"c":0.0000076046,"v":565421.5114549999,"t":1727038800}
+{"o":0.0000076046,"h":0.0000080293,"l":0.0000073158,"c":0.0000077903,"v":862649.935883,"t":1727042400}
+{"o":0.0000077903,"h":0.0000078603,"l":0.0000073151,"c":0.0000073958,"v":1466847.1998550002,"t":1727046000}
+{"o":0.0000073958,"h":0.0000075317,"l":0.0000073034,"c":0.0000073561,"v":1281.110304,"t":1727049600}
+{"o":0.0000073561,"h":0.0000074084,"l":0.0000072588,"c":0.000007343,"v":118340.986902,"t":1727053200}
+{"o":0.000007343,"h":0.0000073852,"l":0.0000072525,"c":0.0000073093,"v":198415.424526,"t":1727056800}
+{"o":0.0000073093,"h":0.000007358,"l":0.0000071689,"c":0.0000072755,"v":101168.712703,"t":1727060400}
+{"o":0.0000072755,"h":0.000007398,"l":0.0000072525,"c":0.0000073114,"v":187235.751475,"t":1727064000}
+{"o":0.0000073114,"h":0.0000073621,"l":0.0000073044,"c":0.0000073287,"v":0.0,"t":1727067600}
+{"o":0.0000073287,"h":0.0000073713,"l":0.0000072964,"c":0.0000073451,"v":131847.716885,"t":1727071200}
+{"o":0.0000073451,"h":0.0000074367,"l":0.0000072604,"c":0.0000073382,"v":31000.0,"t":1727074800}
+{"o":0.0000073382,"h":0.0000074453,"l":0.0000072626,"c":0.0000073605,"v":28231.230747,"t":1727078400}
+{"o":0.0000073605,"h":0.0000074643,"l":0.0000072822,"c":0.0000074043,"v":99721.709428,"t":1727082000}
+{"o":0.0000074043,"h":0.0000074706,"l":0.0000068746,"c":0.000007048,"v":2198732.0950940005,"t":1727085600}
+{"o":0.000007048,"h":0.0000072526,"l":0.0000070418,"c":0.0000072272,"v":636130.9998759999,"t":1727089200}
+{"o":0.0000072272,"h":0.0000072968,"l":0.000007158,"c":0.000007185,"v":252682.97697,"t":1727092800}
+{"o":0.000007185,"h":0.0000072116,"l":0.0000071511,"c":0.0000071867,"v":0.0,"t":1727096400}
+{"o":0.0000071867,"h":0.0000072493,"l":0.0000069956,"c":0.000007101,"v":512759.8287510001,"t":1727100000}
+{"o":0.000007101,"h":0.0000071898,"l":0.0000070013,"c":0.0000070606,"v":490099.6014950001,"t":1727103600}
+{"o":0.0000070606,"h":0.0000071231,"l":0.0000069597,"c":0.0000070484,"v":3855.468697,"t":1727107200}
+{"o":0.0000070484,"h":0.0000070697,"l":0.0000067994,"c":0.0000068477,"v":1817453.237674,"t":1727110800}
+{"o":0.0000068477,"h":0.0000069155,"l":0.0000067377,"c":0.0000068269,"v":1370785.4630410001,"t":1727114400}
+{"o":0.0000068269,"h":0.0000069001,"l":0.0000067912,"c":0.000006872,"v":384083.229953,"t":1727118000}
+{"o":0.000006872,"h":0.0000069639,"l":0.000006841,"c":0.000006927,"v":252421.313174,"t":1727121600}
+{"o":0.000006927,"h":0.0000072002,"l":0.0000068509,"c":0.0000071198,"v":916726.7590160001,"t":1727125200}
+{"o":0.0000071198,"h":0.000007714,"l":0.0000070588,"c":0.0000073866,"v":3510498.3171029999,"t":1727128800}
+{"o":0.0000073866,"h":0.0000074058,"l":0.0000070693,"c":0.0000070897,"v":144472.850281,"t":1727132400}
+{"o":0.0000070897,"h":0.0000071725,"l":0.0000069332,"c":0.0000070459,"v":370841.311017,"t":1727136000}
+{"o":0.0000070459,"h":0.0000071766,"l":0.0000069766,"c":0.0000071136,"v":274213.277455,"t":1727139600}
+{"o":0.0000071136,"h":0.0000072009,"l":0.0000069548,"c":0.0000070396,"v":993684.1959200001,"t":1727143200}
+{"o":0.0000070396,"h":0.0000073403,"l":0.0000070064,"c":0.0000071553,"v":1858515.2629169996,"t":1727146800}
+{"o":0.0000071553,"h":0.0000072237,"l":0.0000070474,"c":0.0000071948,"v":468204.734689,"t":1727150400}
+{"o":0.0000071948,"h":0.0000072005,"l":0.0000071275,"c":0.0000071426,"v":100000.0,"t":1727154000}
+{"o":0.0000071426,"h":0.0000071661,"l":0.0000071185,"c":0.0000071397,"v":9664.902659,"t":1727157600}
+{"o":0.0000071397,"h":0.0000072134,"l":0.0000070877,"c":0.0000071623,"v":117716.558506,"t":1727161200}
+{"o":0.0000071623,"h":0.0000072705,"l":0.0000070831,"c":0.0000072085,"v":111111.0,"t":1727164800}
+{"o":0.0000072085,"h":0.0000073876,"l":0.0000071796,"c":0.0000073851,"v":563248.253408,"t":1727168400}
+{"o":0.0000073851,"h":0.0000074418,"l":0.0000073217,"c":0.0000074042,"v":201088.325151,"t":1727172000}
+{"o":0.0000074042,"h":0.0000077209,"l":0.0000074007,"c":0.0000076199,"v":1406628.0293399997,"t":1727175600}
+{"o":0.0000076199,"h":0.0000079636,"l":0.0000074587,"c":0.0000075945,"v":4097954.1437989995,"t":1727179200}
+{"o":0.0000075945,"h":0.00000764,"l":0.0000075056,"c":0.0000076075,"v":105688.325741,"t":1727182800}
+{"o":0.0000076075,"h":0.0000077768,"l":0.0000074414,"c":0.0000076282,"v":284329.90644,"t":1727186400}
+{"o":0.0000076282,"h":0.0000078289,"l":0.0000073303,"c":0.0000073945,"v":2032985.7817589999,"t":1727190000}
+{"o":0.0000073945,"h":0.0000074026,"l":0.0000071575,"c":0.000007167,"v":634743.9704719998,"t":1727193600}
+{"o":0.000007167,"h":0.000007222,"l":0.0000068156,"c":0.0000071455,"v":2629814.6072,"t":1727197200}
+{"o":0.0000071455,"h":0.0000071868,"l":0.0000070705,"c":0.0000071519,"v":11948.020358,"t":1727200800}
+{"o":0.0000071519,"h":0.0000072165,"l":0.0000069892,"c":0.0000071301,"v":162222.928401,"t":1727204400}
+{"o":0.0000071301,"h":0.0000071895,"l":0.0000070141,"c":0.0000070705,"v":448911.382456,"t":1727208000}
+{"o":0.0000070705,"h":0.0000071704,"l":0.0000070495,"c":0.0000071407,"v":483729.149808,"t":1727211600}
+{"o":0.0000071407,"h":0.000007245,"l":0.0000068958,"c":0.0000070262,"v":477052.925713,"t":1727215200}
+{"o":0.0000070262,"h":0.0000071431,"l":0.0000070045,"c":0.0000071114,"v":574708.7071189999,"t":1727218800}
+{"o":0.0000071114,"h":0.0000073521,"l":0.0000070729,"c":0.0000072907,"v":997747.0473789999,"t":1727222400}
+{"o":0.0000072907,"h":0.0000073947,"l":0.0000071988,"c":0.0000073478,"v":420868.716278,"t":1727226000}
+{"o":0.0000073478,"h":0.0000073962,"l":0.0000072057,"c":0.0000072617,"v":674812.762005,"t":1727229600}
+{"o":0.0000072617,"h":0.000007285,"l":0.0000070177,"c":0.0000070443,"v":726415.228616,"t":1727233200}
+{"o":0.0000070443,"h":0.0000071322,"l":0.0000069862,"c":0.0000071057,"v":341909.504466,"t":1727236800}
+{"o":0.0000071057,"h":0.0000071763,"l":0.0000070235,"c":0.0000071061,"v":281025.824378,"t":1727240400}
+{"o":0.0000071061,"h":0.0000071466,"l":0.0000070952,"c":0.0000071313,"v":0.0,"t":1727244000}
+{"o":0.0000071313,"h":0.000007193,"l":0.0000069951,"c":0.000007039,"v":787645.8877020001,"t":1727247600}
+{"o":0.000007039,"h":0.0000070438,"l":0.0000070087,"c":0.0000070145,"v":0.0,"t":1727251200}
+{"o":0.0000070145,"h":0.0000071248,"l":0.0000069984,"c":0.0000071156,"v":131692.035502,"t":1727254800}
+{"o":0.0000071156,"h":0.0000073372,"l":0.000007087,"c":0.0000071753,"v":1627458.4258620003,"t":1727258400}
+{"o":0.0000071753,"h":0.0000071879,"l":0.0000067978,"c":0.000006869,"v":1466555.0378980001,"t":1727262000}
+{"o":0.000006869,"h":0.0000070423,"l":0.0000068336,"c":0.0000070383,"v":577896.121244,"t":1727265600}
+{"o":0.0000070383,"h":0.0000070487,"l":0.0000069924,"c":0.0000069991,"v":0.0,"t":1727269200}
+{"o":0.0000069991,"h":0.0000071913,"l":0.0000069459,"c":0.0000071049,"v":1800511.4354150002,"t":1727272800}
+{"o":0.0000071049,"h":0.0000071732,"l":0.0000068829,"c":0.0000069996,"v":1307635.3204359999,"t":1727276400}
+{"o":0.0000069996,"h":0.000007115,"l":0.0000069282,"c":0.0000070429,"v":331348.751119,"t":1727280000}
+{"o":0.0000070429,"h":0.0000071703,"l":0.0000070332,"c":0.0000071421,"v":3154.127805,"t":1727283600}
+{"o":0.0000071421,"h":0.0000071509,"l":0.0000069509,"c":0.000007034,"v":948170.63385,"t":1727287200}
+{"o":0.000007034,"h":0.0000070696,"l":0.0000069619,"c":0.0000070175,"v":85398.492053,"t":1727290800}
+{"o":0.0000070175,"h":0.0000070175,"l":0.0000069745,"c":0.0000070041,"v":0.0,"t":1727294400}
+{"o":0.0000070041,"h":0.0000070426,"l":0.0000068753,"c":0.00000702,"v":881160.5938719999,"t":1727298000}
+{"o":0.00000702,"h":0.0000070748,"l":0.0000070035,"c":0.0000070297,"v":152260.756636,"t":1727301600}
+{"o":0.0000070297,"h":0.000007719,"l":0.0000070271,"c":0.0000072676,"v":3845764.1630660002,"t":1727305200}
+{"o":0.0000072676,"h":0.0000073394,"l":0.0000072325,"c":0.0000073009,"v":0.0,"t":1727308800}
+{"o":0.0000073009,"h":0.0000073188,"l":0.0000072445,"c":0.0000072469,"v":0.0,"t":1727312400}
+{"o":0.0000072469,"h":0.0000074661,"l":0.0000072013,"c":0.0000074133,"v":958839.8353140001,"t":1727316000}
+{"o":0.0000074133,"h":0.0000076545,"l":0.0000073973,"c":0.0000075601,"v":700174.3750409998,"t":1727319600}
+{"o":0.0000075601,"h":0.0000075866,"l":0.0000074467,"c":0.0000074998,"v":1024086.425801,"t":1727323200}
+{"o":0.0000074998,"h":0.0000077064,"l":0.000007435,"c":0.0000075749,"v":1174134.5941690002,"t":1727326800}
+{"o":0.0000075749,"h":0.0000075806,"l":0.0000075105,"c":0.0000075426,"v":0.0,"t":1727330400}
+{"o":0.0000075426,"h":0.0000079487,"l":0.0000074793,"c":0.0000078095,"v":1282970.747033,"t":1727334000}
+{"o":0.0000078095,"h":0.0000078607,"l":0.000007506,"c":0.000007595,"v":1153283.0570809999,"t":1727337600}
+{"o":0.000007595,"h":0.0000079247,"l":0.0000075682,"c":0.000007829,"v":1371259.8690210001,"t":1727341200}
+{"o":0.000007829,"h":0.0000079452,"l":0.0000076939,"c":0.0000078168,"v":367031.6765220001,"t":1727344800}
+{"o":0.0000078168,"h":0.0000079833,"l":0.0000077035,"c":0.0000077147,"v":1205694.714439,"t":1727348400}
+{"o":0.0000077147,"h":0.0000078463,"l":0.0000076201,"c":0.0000078404,"v":1151921.6136679999,"t":1727352000}
+{"o":0.0000078404,"h":0.0000078903,"l":0.0000077258,"c":0.0000077813,"v":131085.095891,"t":1727355600}
+{"o":0.0000077813,"h":0.0000078787,"l":0.000007596,"c":0.0000077736,"v":281138.830783,"t":1727359200}
+{"o":0.0000077736,"h":0.0000078475,"l":0.0000073484,"c":0.00000747,"v":2236795.3970400002,"t":1727362800}
+{"o":0.00000747,"h":0.0000077476,"l":0.0000074139,"c":0.0000075418,"v":1748280.7442629999,"t":1727366400}
+{"o":0.0000075418,"h":0.000007968,"l":0.0000074855,"c":0.0000076816,"v":25886.880942,"t":1727370000}
+{"o":0.0000076816,"h":0.0000076957,"l":0.0000075456,"c":0.0000075599,"v":101629.578544,"t":1727373600}
+{"o":0.0000075599,"h":0.0000076526,"l":0.000007548,"c":0.0000076516,"v":3216.849558,"t":1727377200}
+{"o":0.0000076516,"h":0.0000077067,"l":0.0000074352,"c":0.0000075233,"v":992487.235871,"t":1727380800}
+{"o":0.0000075233,"h":0.0000075727,"l":0.0000074572,"c":0.0000075232,"v":26449.26001,"t":1727384400}
+{"o":0.0000075232,"h":0.0000075277,"l":0.0000074678,"c":0.0000074707,"v":53963.917977,"t":1727388000}
+{"o":0.0000074707,"h":0.0000076236,"l":0.0000074144,"c":0.0000074661,"v":119808.561318,"t":1727391600}
+{"o":0.0000074661,"h":0.0000075522,"l":0.0000074054,"c":0.000007483,"v":95662.392766,"t":1727395200}
+{"o":0.000007483,"h":0.0000075784,"l":0.0000074107,"c":0.0000074771,"v":88921.161812,"t":1727398800}
+{"o":0.0000074771,"h":0.0000075247,"l":0.0000073834,"c":0.0000074344,"v":69274.730445,"t":1727402400}
+{"o":0.0000074344,"h":0.0000075237,"l":0.0000073593,"c":0.0000074397,"v":264543.183293,"t":1727406000}
+{"o":0.0000074397,"h":0.0000076543,"l":0.0000073679,"c":0.0000075877,"v":396041.867908,"t":1727409600}
+{"o":0.0000075877,"h":0.0000079314,"l":0.0000075583,"c":0.0000077606,"v":1425492.653839,"t":1727413200}
+{"o":0.0000077606,"h":0.0000078975,"l":0.0000076839,"c":0.0000077866,"v":409456.909922,"t":1727416800}
+{"o":0.0000077866,"h":0.00000783,"l":0.000007664,"c":0.0000077453,"v":180228.291647,"t":1727420400}
+{"o":0.0000077453,"h":0.0000077514,"l":0.0000076734,"c":0.0000077083,"v":37986.925593,"t":1727424000}
+{"o":0.0000077083,"h":0.0000077916,"l":0.000007661,"c":0.0000077431,"v":12896.626656,"t":1727427600}
+{"o":0.0000077431,"h":0.0000078359,"l":0.0000075272,"c":0.0000076624,"v":283639.769024,"t":1727431200}
+{"o":0.0000076624,"h":0.0000077106,"l":0.0000075007,"c":0.0000075689,"v":496197.4612939999,"t":1727434800}
+{"o":0.0000075689,"h":0.0000077762,"l":0.0000074949,"c":0.0000076016,"v":730116.6515769999,"t":1727438400}
+{"o":0.0000076016,"h":0.0000076798,"l":0.0000074845,"c":0.0000075321,"v":257356.570775,"t":1727442000}
+{"o":0.0000075321,"h":0.0000076914,"l":0.0000073426,"c":0.0000075318,"v":233630.472381,"t":1727445600}
+{"o":0.0000075318,"h":0.0000076152,"l":0.0000073379,"c":0.0000074395,"v":453603.90279,"t":1727449200}
+{"o":0.0000074395,"h":0.0000074924,"l":0.0000073082,"c":0.0000073529,"v":394634.616571,"t":1727452800}
+{"o":0.0000073529,"h":0.0000074602,"l":0.0000073091,"c":0.0000073829,"v":114918.234562,"t":1727456400}
+{"o":0.0000073829,"h":0.0000074191,"l":0.000007328,"c":0.0000073288,"v":70018.760392,"t":1727460000}
+{"o":0.0000073288,"h":0.0000074734,"l":0.0000073129,"c":0.0000074555,"v":200842.892964,"t":1727463600}
+{"o":0.0000074555,"h":0.0000074691,"l":0.0000073785,"c":0.0000074057,"v":99804.317254,"t":1727467200}
+{"o":0.0000074057,"h":0.0000074661,"l":0.0000073902,"c":0.0000074559,"v":100692.122195,"t":1727470800}
+{"o":0.0000074559,"h":0.0000074672,"l":0.0000073744,"c":0.0000073869,"v":168310.016131,"t":1727474400}
+{"o":0.0000073869,"h":0.0000074163,"l":0.000007292,"c":0.0000073495,"v":347824.611821,"t":1727478000}
+{"o":0.0000073495,"h":0.0000073773,"l":0.0000072915,"c":0.0000072963,"v":2177.097718,"t":1727481600}
+{"o":0.0000072963,"h":0.0000073213,"l":0.0000072778,"c":0.0000072839,"v":90000.0,"t":1727485200}
+{"o":0.0000072839,"h":0.000007308,"l":0.0000071536,"c":0.0000072224,"v":963111.8103640002,"t":1727488800}
+{"o":0.0000072224,"h":0.0000072619,"l":0.0000071749,"c":0.0000071991,"v":82213.571946,"t":1727492400}
+{"o":0.0000071991,"h":0.0000072463,"l":0.0000071673,"c":0.0000072363,"v":43613.949026,"t":1727496000}
+{"o":0.0000072363,"h":0.0000072763,"l":0.0000071421,"c":0.0000072213,"v":122604.346635,"t":1727499600}
+{"o":0.0000072213,"h":0.0000072926,"l":0.0000071109,"c":0.0000071744,"v":241902.356112,"t":1727503200}
+{"o":0.0000071744,"h":0.0000072429,"l":0.0000071503,"c":0.0000072251,"v":87818.960505,"t":1727506800}
+{"o":0.0000072251,"h":0.0000072744,"l":0.0000068755,"c":0.0000070579,"v":2278267.9423949998,"t":1727510400}
+{"o":0.0000070579,"h":0.0000071508,"l":0.000006968,"c":0.0000070697,"v":485926.5308220001,"t":1727514000}
+{"o":0.0000070697,"h":0.0000071046,"l":0.0000069806,"c":0.0000069851,"v":426276.64778,"t":1727517600}
+{"o":0.0000069851,"h":0.0000070293,"l":0.0000069204,"c":0.0000069764,"v":407189.483185,"t":1727521200}
+{"o":0.0000069764,"h":0.000007007,"l":0.0000069453,"c":0.0000069561,"v":44525.18675,"t":1727524800}
+{"o":0.0000069561,"h":0.0000070247,"l":0.000006895,"c":0.0000069379,"v":621833.4285220001,"t":1727528400}
+{"o":0.0000069379,"h":0.0000069719,"l":0.0000068299,"c":0.0000068933,"v":482862.0722499997,"t":1727532000}
+{"o":0.0000068933,"h":0.0000069434,"l":0.0000068229,"c":0.0000068694,"v":72404.912508,"t":1727535600}
+{"o":0.0000068694,"h":0.0000069306,"l":0.0000068571,"c":0.000006922,"v":1014.200363,"t":1727539200}
+{"o":0.000006922,"h":0.0000069465,"l":0.0000068423,"c":0.0000068835,"v":297303.799348,"t":1727542800}
+{"o":0.0000068835,"h":0.0000069055,"l":0.0000068244,"c":0.0000069006,"v":226659.678119,"t":1727546400}
+{"o":0.0000069006,"h":0.0000069057,"l":0.0000068424,"c":0.0000068918,"v":47037.340851,"t":1727550000}
+{"o":0.0000068918,"h":0.0000069145,"l":0.0000068492,"c":0.0000068746,"v":59154.94179,"t":1727553600}
+{"o":0.0000068746,"h":0.0000069573,"l":0.0000068434,"c":0.0000069103,"v":231883.715256,"t":1727557200}
+{"o":0.0000069103,"h":0.000006944,"l":0.0000068968,"c":0.0000069213,"v":52172.816025,"t":1727560800}
+{"o":0.0000069213,"h":0.0000069452,"l":0.0000066036,"c":0.0000066963,"v":2340165.3615489998,"t":1727564400}
+{"o":0.0000066963,"h":0.0000067353,"l":0.0000066578,"c":0.000006713,"v":40362.508587,"t":1727568000}
+{"o":0.000006713,"h":0.0000067172,"l":0.0000066102,"c":0.00000663,"v":88517.962786,"t":1727571600}
+{"o":0.00000663,"h":0.0000066694,"l":0.0000065791,"c":0.0000066337,"v":199509.160707,"t":1727575200}
+{"o":0.0000066337,"h":0.0000066891,"l":0.0000065754,"c":0.0000066544,"v":153916.767692,"t":1727578800}
+{"o":0.0000066544,"h":0.0000066961,"l":0.000006381,"c":0.0000064286,"v":1294647.1579480006,"t":1727582400}
+{"o":0.0000064286,"h":0.0000065486,"l":0.0000063918,"c":0.0000065126,"v":229290.312067,"t":1727586000}
+{"o":0.0000065126,"h":0.0000065544,"l":0.0000063936,"c":0.0000064379,"v":312519.4757249999,"t":1727589600}
+{"o":0.0000064379,"h":0.0000064932,"l":0.0000064164,"c":0.0000064396,"v":14027.450846,"t":1727593200}
+{"o":0.0000064396,"h":0.0000064752,"l":0.0000063888,"c":0.0000064398,"v":14560.082454,"t":1727596800}
+{"o":0.0000064398,"h":0.0000065001,"l":0.0000064107,"c":0.0000064826,"v":71253.010488,"t":1727600400}
+{"o":0.0000064826,"h":0.0000067575,"l":0.000006475,"c":0.0000066554,"v":2180473.4101170003,"t":1727604000}
+{"o":0.0000066554,"h":0.0000066843,"l":0.0000066236,"c":0.0000066463,"v":60767.394415,"t":1727607600}
+{"o":0.0000066463,"h":0.0000066962,"l":0.0000065962,"c":0.0000066413,"v":302620.005957,"t":1727611200}
+{"o":0.0000066413,"h":0.0000067075,"l":0.0000065764,"c":0.0000066324,"v":179132.429306,"t":1727614800}
+{"o":0.0000066324,"h":0.0000067171,"l":0.0000065872,"c":0.0000066939,"v":309572.354584,"t":1727618400}
+{"o":0.0000066939,"h":0.0000069537,"l":0.0000066664,"c":0.0000068222,"v":1544918.6448940001,"t":1727622000}
+{"o":0.0000068222,"h":0.0000070032,"l":0.0000068133,"c":0.0000069643,"v":1057958.4628900001,"t":1727625600}
+{"o":0.0000069643,"h":0.0000069681,"l":0.0000055837,"c":0.0000060129,"v":20273919.9630139917,"t":1727629200}
+{"o":0.0000060129,"h":0.0000060163,"l":0.0000057102,"c":0.0000057559,"v":2129739.483738,"t":1727632800}
+{"o":0.0000057559,"h":0.0000058897,"l":0.0000056939,"c":0.0000058347,"v":391727.814522,"t":1727636400}
+{"o":0.0000058347,"h":0.0000059319,"l":0.0000057872,"c":0.0000058496,"v":471384.352261,"t":1727640000}
+{"o":0.0000058496,"h":0.0000060254,"l":0.0000057821,"c":0.0000059422,"v":888025.8728789999,"t":1727643600}
+{"o":0.0000059422,"h":0.000005985,"l":0.0000057727,"c":0.0000059285,"v":830140.9299919999,"t":1727647200}
+{"o":0.0000059285,"h":0.0000059738,"l":0.0000058716,"c":0.0000059014,"v":97832.537938,"t":1727650800}
+{"o":0.0000059014,"h":0.0000061381,"l":0.0000058529,"c":0.0000060517,"v":1454110.6861200002,"t":1727654400}
+{"o":0.0000060517,"h":0.0000062214,"l":0.0000059433,"c":0.0000060388,"v":1183239.1288380001,"t":1727658000}
+{"o":0.0000060388,"h":0.0000062912,"l":0.0000060105,"c":0.0000062382,"v":1079004.8736060003,"t":1727661600}
+{"o":0.0000062382,"h":0.0000062694,"l":0.0000057312,"c":0.0000057843,"v":2082289.8019040013,"t":1727665200}
+{"o":0.0000057843,"h":0.0000058194,"l":0.0000056026,"c":0.0000056832,"v":5486893.4121430004,"t":1727668800}
+{"o":0.0000056832,"h":0.0000056944,"l":0.0000054288,"c":0.0000056398,"v":2411230.2705499995,"t":1727672400}
+{"o":0.0000056398,"h":0.0000057266,"l":0.0000056185,"c":0.0000056762,"v":505104.016493,"t":1727676000}
+{"o":0.0000056762,"h":0.0000058712,"l":0.0000056291,"c":0.0000058565,"v":878827.8943009997,"t":1727679600}
+{"o":0.0000058565,"h":0.0000058888,"l":0.0000058115,"c":0.0000058297,"v":5000.0,"t":1727683200}
+{"o":0.0000058297,"h":0.0000059071,"l":0.0000058276,"c":0.000005905,"v":0.0,"t":1727686800}
+{"o":0.000005905,"h":0.0000059517,"l":0.0000057414,"c":0.0000057817,"v":643333.3623329999,"t":1727690400}
+{"o":0.0000057817,"h":0.000005838,"l":0.0000057288,"c":0.0000057637,"v":155140.665955,"t":1727694000}
+{"o":0.0000057637,"h":0.0000058596,"l":0.000005716,"c":0.000005789,"v":156295.321544,"t":1727697600}
+{"o":0.000005789,"h":0.0000060067,"l":0.0000057344,"c":0.0000057565,"v":2333412.1098470003,"t":1727701200}
+{"o":0.0000057565,"h":0.000005854,"l":0.0000056829,"c":0.0000057249,"v":1378217.6830820001,"t":1727704800}
+{"o":0.0000057249,"h":0.0000058091,"l":0.0000056263,"c":0.0000057262,"v":177240.970871,"t":1727708400}
+{"o":0.0000057262,"h":0.0000060251,"l":0.0000056904,"c":0.0000059945,"v":1495512.5937579991,"t":1727712000}
+{"o":0.0000059945,"h":0.0000060167,"l":0.0000057968,"c":0.0000057976,"v":842659.514584,"t":1727715600}
+{"o":0.0000057976,"h":0.000005875,"l":0.000005753,"c":0.000005795,"v":103907.469758,"t":1727719200}
+{"o":0.000005795,"h":0.0000058367,"l":0.0000057647,"c":0.0000057849,"v":16955.292354,"t":1727722800}
+{"o":0.0000057849,"h":0.0000058018,"l":0.0000056145,"c":0.0000056638,"v":817604.4854499999,"t":1727726400}
+{"o":0.0000056638,"h":0.0000057016,"l":0.0000056274,"c":0.0000056699,"v":25000.0,"t":1727730000}
+{"o":0.0000056699,"h":0.0000057494,"l":0.0000056507,"c":0.0000057471,"v":368104.666371,"t":1727733600}
+{"o":0.0000057471,"h":0.0000058497,"l":0.0000056642,"c":0.0000057394,"v":3425.711202,"t":1727737200}
+{"o":0.0000057394,"h":0.0000058509,"l":0.0000056725,"c":0.0000056775,"v":317823.172457,"t":1727740800}
+{"o":0.0000056775,"h":0.0000066958,"l":0.00000563,"c":0.0000061654,"v":8680444.8679879997,"t":1727744400}
+{"o":0.0000061654,"h":0.0000062193,"l":0.000005597,"c":0.0000056975,"v":755694.461781,"t":1727748000}
+{"o":0.0000056975,"h":0.0000057071,"l":0.000005621,"c":0.0000056388,"v":339888.197224,"t":1727751600}
+{"o":0.0000056388,"h":0.0000057874,"l":0.000005558,"c":0.0000057543,"v":1107452.62998,"t":1727755200}
+{"o":0.0000057543,"h":0.0000057987,"l":0.000005709,"c":0.0000057529,"v":148910.192283,"t":1727758800}
+{"o":0.0000057529,"h":0.0000061449,"l":0.0000056909,"c":0.0000060557,"v":1910363.1074930006,"t":1727762400}
+{"o":0.0000060557,"h":0.0000060809,"l":0.0000059985,"c":0.0000060032,"v":110750.398907,"t":1727766000}
+{"o":0.0000060032,"h":0.000006035,"l":0.0000059961,"c":0.0000060186,"v":0.0,"t":1727769600}
+{"o":0.0000060186,"h":0.0000060524,"l":0.0000059244,"c":0.0000059475,"v":458945.214535,"t":1727773200}
+{"o":0.0000059475,"h":0.0000059868,"l":0.0000059237,"c":0.0000059332,"v":44539.689918,"t":1727776800}
+{"o":0.0000059332,"h":0.0000062423,"l":0.0000059246,"c":0.0000061385,"v":1818951.8445879996,"t":1727780400}
+{"o":0.0000061385,"h":0.0000061661,"l":0.000006057,"c":0.0000060925,"v":184655.834675,"t":1727784000}
+{"o":0.0000060925,"h":0.0000062389,"l":0.0000059091,"c":0.0000060265,"v":280939.767887,"t":1727787600}
+{"o":0.0000060265,"h":0.0000061801,"l":0.0000058559,"c":0.0000059995,"v":599226.818237,"t":1727791200}
+{"o":0.0000059995,"h":0.0000063236,"l":0.0000057859,"c":0.0000059124,"v":1193943.550303,"t":1727794800}
+{"o":0.0000059124,"h":0.0000060375,"l":0.0000058055,"c":0.0000058883,"v":276863.146477,"t":1727798400}
+{"o":0.0000058883,"h":0.0000063626,"l":0.0000057462,"c":0.0000061166,"v":2711428.7858230006,"t":1727802000}
+{"o":0.0000061166,"h":0.0000061647,"l":0.0000059608,"c":0.0000061068,"v":551664.139751,"t":1727805600}
+{"o":0.0000061068,"h":0.0000061963,"l":0.0000059271,"c":0.0000060445,"v":610552.738936,"t":1727809200}
+{"o":0.0000060445,"h":0.0000061781,"l":0.0000058917,"c":0.0000060133,"v":117233.474268,"t":1727812800}
+{"o":0.0000060133,"h":0.0000060645,"l":0.0000058774,"c":0.0000059151,"v":547882.6126330001,"t":1727816400}
+{"o":0.0000059151,"h":0.0000060895,"l":0.0000058711,"c":0.0000059618,"v":992585.0594059998,"t":1727820000}
+{"o":0.0000059618,"h":0.0000060844,"l":0.0000059298,"c":0.0000060364,"v":471123.2725629999,"t":1727823600}
+{"o":0.0000060364,"h":0.0000061642,"l":0.0000060179,"c":0.0000060814,"v":449876.8698369999,"t":1727827200}
+{"o":0.0000060814,"h":0.0000061958,"l":0.000006008,"c":0.0000060536,"v":362364.8307370001,"t":1727830800}
+{"o":0.0000060536,"h":0.0000061217,"l":0.0000060025,"c":0.0000060347,"v":159637.846666,"t":1727834400}
+{"o":0.0000060347,"h":0.0000061457,"l":0.0000060065,"c":0.0000061215,"v":106836.767389,"t":1727838000}
+{"o":0.0000061215,"h":0.0000061707,"l":0.0000060934,"c":0.0000061459,"v":127389.958871,"t":1727841600}
+{"o":0.0000061459,"h":0.0000061717,"l":0.0000061247,"c":0.000006144,"v":76737.573374,"t":1727845200}
+{"o":0.000006144,"h":0.0000061591,"l":0.0000059455,"c":0.0000060592,"v":660235.4374959997,"t":1727848800}
+{"o":0.0000060592,"h":0.0000061888,"l":0.0000060404,"c":0.0000061258,"v":1364577.4779159999,"t":1727852400}
+{"o":0.0000061258,"h":0.0000061773,"l":0.0000060962,"c":0.00000614,"v":116869.98513,"t":1727856000}
+{"o":0.00000614,"h":0.0000062457,"l":0.0000060283,"c":0.0000061511,"v":204294.511035,"t":1727859600}
+{"o":0.0000061511,"h":0.0000062223,"l":0.0000060562,"c":0.0000061907,"v":168300.160583,"t":1727863200}
+{"o":0.0000061907,"h":0.0000062177,"l":0.0000060482,"c":0.0000060725,"v":688548.9892000002,"t":1727866800}
+{"o":0.0000060725,"h":0.0000061792,"l":0.000005847,"c":0.0000059696,"v":2429917.3364559999,"t":1727870400}
+{"o":0.0000059696,"h":0.000006026,"l":0.0000056446,"c":0.000005893,"v":1835802.1781609994,"t":1727874000}
+{"o":0.000005893,"h":0.0000059658,"l":0.0000056962,"c":0.0000057976,"v":1164630.395512,"t":1727877600}
+{"o":0.0000057976,"h":0.0000058621,"l":0.0000056762,"c":0.0000057369,"v":228224.63876,"t":1727881200}
+{"o":0.0000057369,"h":0.0000059036,"l":0.0000056923,"c":0.0000058469,"v":611140.1324589999,"t":1727884800}
+{"o":0.0000058469,"h":0.0000058975,"l":0.0000057897,"c":0.0000058236,"v":73541.907738,"t":1727888400}
+{"o":0.0000058236,"h":0.0000060603,"l":0.0000057844,"c":0.0000059301,"v":791215.1370730002,"t":1727892000}
+{"o":0.0000059301,"h":0.000006204,"l":0.0000057538,"c":0.0000058872,"v":498964.562367,"t":1727895600}
+{"o":0.0000058872,"h":0.0000060334,"l":0.0000058225,"c":0.0000059378,"v":84634.908766,"t":1727899200}
+{"o":0.0000059378,"h":0.0000059847,"l":0.0000058189,"c":0.0000058971,"v":264950.767942,"t":1727902800}
+{"o":0.0000058971,"h":0.0000059558,"l":0.0000057222,"c":0.0000057964,"v":1485925.1368769999,"t":1727906400}
+{"o":0.0000057964,"h":0.0000059174,"l":0.0000057915,"c":0.0000059166,"v":400998.3885770001,"t":1727910000}
+{"o":0.0000059166,"h":0.0000062728,"l":0.0000058395,"c":0.0000059486,"v":3244832.0185630014,"t":1727913600}
+{"o":0.0000059486,"h":0.0000062061,"l":0.0000058841,"c":0.0000061711,"v":1364273.1259600001,"t":1727917200}
+{"o":0.0000061711,"h":0.0000062789,"l":0.000006128,"c":0.0000062288,"v":573421.4958649997,"t":1727920800}
+{"o":0.0000062288,"h":0.0000063752,"l":0.0000061873,"c":0.0000062898,"v":562732.3245769999,"t":1727924400}
+{"o":0.0000062898,"h":0.0000064982,"l":0.0000062891,"c":0.0000064846,"v":1120959.1497229997,"t":1727928000}
+{"o":0.0000064846,"h":0.0000065358,"l":0.0000064239,"c":0.0000064725,"v":43979.81274,"t":1727931600}
+{"o":0.0000064725,"h":0.000006497,"l":0.0000063979,"c":0.0000064226,"v":213476.898939,"t":1727935200}
+{"o":0.0000064226,"h":0.0000065427,"l":0.0000063879,"c":0.0000064869,"v":12331.61852,"t":1727938800}
+{"o":0.0000064869,"h":0.0000066862,"l":0.0000061527,"c":0.0000063739,"v":822689.2961180002,"t":1727942400}
+{"o":0.0000063739,"h":0.0000064222,"l":0.000006231,"c":0.0000063264,"v":669876.0908790001,"t":1727946000}
+{"o":0.0000063264,"h":0.0000063509,"l":0.0000062823,"c":0.0000062844,"v":0.0,"t":1727949600}
+{"o":0.0000062844,"h":0.00000635,"l":0.0000061088,"c":0.0000061839,"v":760826.0781890003,"t":1727953200}
+{"o":0.0000061839,"h":0.0000062584,"l":0.0000061499,"c":0.0000062037,"v":52239.651948,"t":1727956800}
+{"o":0.0000062037,"h":0.0000062801,"l":0.0000061466,"c":0.0000061642,"v":0.0,"t":1727960400}
+{"o":0.0000061642,"h":0.0000063384,"l":0.0000060927,"c":0.0000062692,"v":238729.691073,"t":1727964000}
+{"o":0.0000062692,"h":0.0000063453,"l":0.0000061107,"c":0.0000061945,"v":528995.0968160001,"t":1727967600}
+{"o":0.0000061945,"h":0.0000063392,"l":0.0000059421,"c":0.000006231,"v":3071952.1250839997,"t":1727971200}
+{"o":0.000006231,"h":0.000006353,"l":0.0000061191,"c":0.0000061752,"v":328460.4079360001,"t":1727974800}
+{"o":0.0000061752,"h":0.0000062575,"l":0.0000061329,"c":0.0000062144,"v":90745.10044,"t":1727978400}
+{"o":0.0000062144,"h":0.0000063187,"l":0.0000061531,"c":0.0000062108,"v":105008.768026,"t":1727982000}
+{"o":0.0000062108,"h":0.0000063053,"l":0.0000061108,"c":0.0000061887,"v":58334.795174,"t":1727985600}
+{"o":0.0000061887,"h":0.0000063139,"l":0.0000060917,"c":0.0000062285,"v":97386.050525,"t":1727989200}
+{"o":0.0000062285,"h":0.000006261,"l":0.0000061289,"c":0.0000061708,"v":260378.632078,"t":1727992800}
+{"o":0.0000061708,"h":0.0000062177,"l":0.0000061191,"c":0.0000061527,"v":7410.497771,"t":1727996400}
+{"o":0.0000061527,"h":0.000006226,"l":0.0000061236,"c":0.0000062121,"v":15101.587536,"t":1728000000}
+{"o":0.0000062121,"h":0.0000063391,"l":0.000006091,"c":0.0000062412,"v":258096.449144,"t":1728003600}
+{"o":0.0000062412,"h":0.0000062778,"l":0.0000061796,"c":0.0000062179,"v":21819.819526,"t":1728007200}
+{"o":0.0000062179,"h":0.0000062893,"l":0.0000061762,"c":0.0000061934,"v":333637.70933,"t":1728010800}
+{"o":0.0000061934,"h":0.0000062168,"l":0.0000061152,"c":0.0000061423,"v":183663.687364,"t":1728014400}
+{"o":0.0000061423,"h":0.0000062104,"l":0.0000060637,"c":0.0000061352,"v":16352.771159,"t":1728018000}
+{"o":0.0000061352,"h":0.0000061964,"l":0.0000061177,"c":0.0000061884,"v":94466.215065,"t":1728021600}
+{"o":0.0000061884,"h":0.0000063486,"l":0.0000061112,"c":0.0000062702,"v":1392573.8255610003,"t":1728025200}
+{"o":0.0000062702,"h":0.0000063384,"l":0.0000061308,"c":0.0000062059,"v":662432.6403369999,"t":1728028800}
+{"o":0.0000062059,"h":0.000006225,"l":0.0000061219,"c":0.0000061543,"v":442417.8664160001,"t":1728032400}
+{"o":0.0000061543,"h":0.0000062203,"l":0.0000061331,"c":0.0000062105,"v":16155.754391,"t":1728036000}
+{"o":0.0000062105,"h":0.0000062106,"l":0.0000061222,"c":0.0000061533,"v":270623.84776,"t":1728039600}
+{"o":0.0000061533,"h":0.0000061912,"l":0.000005844,"c":0.0000059212,"v":1384486.6990040003,"t":1728043200}
+{"o":0.0000059212,"h":0.000006072,"l":0.0000058746,"c":0.0000060092,"v":278344.099378,"t":1728046800}
+{"o":0.0000060092,"h":0.0000061429,"l":0.0000058894,"c":0.0000059703,"v":78192.180887,"t":1728050400}
+{"o":0.0000059703,"h":0.0000062075,"l":0.0000058581,"c":0.000006064,"v":414415.2955170001,"t":1728054000}
+{"o":0.000006064,"h":0.0000061435,"l":0.0000058446,"c":0.0000058983,"v":1057826.0925449999,"t":1728057600}
+{"o":0.0000058983,"h":0.0000059568,"l":0.0000057912,"c":0.0000059092,"v":1022346.8377339999,"t":1728061200}
+{"o":0.0000059092,"h":0.000005983,"l":0.0000058615,"c":0.0000059186,"v":12739.509876,"t":1728064800}
+{"o":0.0000059186,"h":0.0000059324,"l":0.0000058504,"c":0.0000058775,"v":246439.17072,"t":1728068400}
+{"o":0.0000058775,"h":0.0000059209,"l":0.0000055951,"c":0.000005724,"v":1405158.7140449998,"t":1728072000}
+{"o":0.000005724,"h":0.0000057423,"l":0.0000056906,"c":0.0000057296,"v":0.0,"t":1728075600}
+{"o":0.0000057296,"h":0.0000060688,"l":0.0000057143,"c":0.0000060292,"v":1655081.3531359998,"t":1728079200}
+{"o":0.0000060292,"h":0.0000061531,"l":0.0000059798,"c":0.0000060793,"v":1119747.7765810003,"t":1728082800}
+{"o":0.0000060793,"h":0.000006285,"l":0.0000059194,"c":0.0000060117,"v":4014976.523205,"t":1728086400}
+{"o":0.0000060117,"h":0.0000060615,"l":0.0000059859,"c":0.0000060073,"v":24557.605378,"t":1728090000}
+{"o":0.0000060073,"h":0.0000061641,"l":0.0000059725,"c":0.0000060735,"v":964269.1291189998,"t":1728093600}
+{"o":0.0000060735,"h":0.0000061182,"l":0.0000060403,"c":0.0000061111,"v":45744.055332,"t":1728097200}
+{"o":0.0000061111,"h":0.0000061482,"l":0.0000060534,"c":0.0000060723,"v":6598.40231,"t":1728100800}
+{"o":0.0000060723,"h":0.0000060927,"l":0.0000059981,"c":0.0000060392,"v":249103.844714,"t":1728104400}
+{"o":0.0000060392,"h":0.0000061187,"l":0.0000059657,"c":0.0000060438,"v":199715.438363,"t":1728108000}
+{"o":0.0000060438,"h":0.0000060908,"l":0.0000059994,"c":0.0000060542,"v":190806.932283,"t":1728111600}
+{"o":0.0000060542,"h":0.0000060594,"l":0.0000060082,"c":0.0000060291,"v":0.0,"t":1728115200}
+{"o":0.0000060291,"h":0.0000060311,"l":0.0000059843,"c":0.0000059928,"v":166777.027688,"t":1728118800}
+{"o":0.0000059928,"h":0.0000060739,"l":0.0000059651,"c":0.0000059957,"v":9451.981246,"t":1728122400}
+{"o":0.0000059957,"h":0.0000062406,"l":0.000005944,"c":0.0000061427,"v":2207064.4842150006,"t":1728126000}
+{"o":0.0000061427,"h":0.0000061466,"l":0.0000059726,"c":0.0000060066,"v":787535.0388500001,"t":1728129600}
+{"o":0.0000060066,"h":0.0000060618,"l":0.0000059079,"c":0.0000059966,"v":393766.1891899999,"t":1728133200}
+{"o":0.0000059966,"h":0.0000060077,"l":0.0000058947,"c":0.0000059556,"v":782781.8627950001,"t":1728136800}
+{"o":0.0000059556,"h":0.0000059804,"l":0.0000058136,"c":0.0000058482,"v":606444.3923010002,"t":1728140400}
+{"o":0.0000058482,"h":0.0000059836,"l":0.0000058255,"c":0.000005977,"v":761580.7600430001,"t":1728144000}
+{"o":0.000005977,"h":0.0000059921,"l":0.0000059488,"c":0.0000059629,"v":37012.899607,"t":1728147600}
+{"o":0.0000059629,"h":0.0000060134,"l":0.0000055894,"c":0.0000057385,"v":3419326.607677998,"t":1728151200}
+{"o":0.0000057385,"h":0.0000057798,"l":0.0000057126,"c":0.0000057388,"v":115629.295066,"t":1728154800}
+{"o":0.0000057388,"h":0.0000057866,"l":0.0000057354,"c":0.0000057846,"v":0.0,"t":1728158400}
+{"o":0.0000057846,"h":0.0000057846,"l":0.0000056861,"c":0.0000057505,"v":140654.230187,"t":1728162000}
+{"o":0.0000057505,"h":0.0000059565,"l":0.0000054752,"c":0.000005873,"v":4548035.3336530002,"t":1728165600}
+{"o":0.000005873,"h":0.0000059021,"l":0.0000056927,"c":0.0000057305,"v":952230.9364309998,"t":1728169200}
+{"o":0.0000057305,"h":0.0000057681,"l":0.0000057071,"c":0.0000057503,"v":127683.650903,"t":1728172800}
+{"o":0.0000057503,"h":0.0000057963,"l":0.0000057021,"c":0.0000057406,"v":8660.257222,"t":1728176400}
+{"o":0.0000057406,"h":0.0000057684,"l":0.0000057379,"c":0.0000057578,"v":12128.695016,"t":1728180000}
+{"o":0.0000057578,"h":0.0000057793,"l":0.0000056912,"c":0.0000057435,"v":52443.308543,"t":1728183600}
+{"o":0.0000057435,"h":0.0000057701,"l":0.0000057032,"c":0.0000057325,"v":28172.568869,"t":1728187200}
+{"o":0.0000057325,"h":0.0000057428,"l":0.0000056717,"c":0.0000056828,"v":303581.147622,"t":1728190800}
+{"o":0.0000056828,"h":0.0000056864,"l":0.0000056531,"c":0.0000056655,"v":0.0,"t":1728194400}
+{"o":0.0000056655,"h":0.0000056758,"l":0.0000054022,"c":0.0000055498,"v":3068495.3958960008,"t":1728198000}
+{"o":0.0000055498,"h":0.0000056029,"l":0.0000055188,"c":0.0000055764,"v":24506.904317,"t":1728201600}
+{"o":0.0000055764,"h":0.0000055777,"l":0.0000054601,"c":0.0000054817,"v":455718.703547,"t":1728205200}
+{"o":0.0000054817,"h":0.0000054965,"l":0.0000054696,"c":0.0000054901,"v":0.0,"t":1728208800}
+{"o":0.0000054901,"h":0.0000054951,"l":0.0000053593,"c":0.0000054251,"v":781418.4901110001,"t":1728212400}
+{"o":0.0000054251,"h":0.0000055462,"l":0.0000054026,"c":0.0000055237,"v":539559.2864859999,"t":1728216000}
+{"o":0.0000055237,"h":0.0000055514,"l":0.0000054989,"c":0.0000055272,"v":92993.430607,"t":1728219600}
+{"o":0.0000055272,"h":0.0000056633,"l":0.0000054444,"c":0.0000055748,"v":398036.0126720002,"t":1728223200}
+{"o":0.0000055748,"h":0.0000056651,"l":0.0000055393,"c":0.0000056111,"v":230655.710757,"t":1728226800}
+{"o":0.0000056111,"h":0.0000056555,"l":0.0000055232,"c":0.0000056075,"v":253788.002241,"t":1728230400}
+{"o":0.0000056075,"h":0.0000056096,"l":0.0000052545,"c":0.0000053803,"v":2332499.536723,"t":1728234000}
+{"o":0.0000053803,"h":0.0000053803,"l":0.0000053266,"c":0.0000053317,"v":100318.051075,"t":1728237600}
+{"o":0.0000053317,"h":0.0000053804,"l":0.000005291,"c":0.0000053731,"v":171359.972066,"t":1728241200}
+{"o":0.0000129938,"h":0.0000130777,"l":0.0000129368,"c":0.0000129938,"v":132098.224505,"t":1721044800}
+{"o":0.0000129938,"h":0.0000133334,"l":0.0000128296,"c":0.000013199,"v":357506.3162220001,"t":1721048400}
+{"o":0.000013199,"h":0.0000134868,"l":0.0000125167,"c":0.000012651,"v":2060791.3434579999,"t":1721052000}
+{"o":0.000012651,"h":0.0000131032,"l":0.0000124744,"c":0.0000129771,"v":1115720.3809540002,"t":1721055600}
+{"o":0.0000129771,"h":0.0000130101,"l":0.0000126541,"c":0.0000127961,"v":373029.883512,"t":1721059200}
+{"o":0.0000127961,"h":0.0000128792,"l":0.0000126226,"c":0.0000127442,"v":85860.215173,"t":1721062800}
+{"o":0.0000127442,"h":0.0000128856,"l":0.0000125572,"c":0.000012711,"v":93604.338312,"t":1721066400}
+{"o":0.000012711,"h":0.0000129613,"l":0.0000122692,"c":0.0000127231,"v":1035242.0028139999,"t":1721070000}
+{"o":0.0000127231,"h":0.0000128556,"l":0.0000120647,"c":0.0000121983,"v":1353562.8159760002,"t":1721073600}
+{"o":0.0000121983,"h":0.0000123617,"l":0.0000120838,"c":0.0000122055,"v":412966.4708460001,"t":1721077200}
+{"o":0.0000122055,"h":0.0000125623,"l":0.0000119438,"c":0.0000123323,"v":252929.865885,"t":1721080800}
+{"o":0.0000123323,"h":0.0000135342,"l":0.0000121879,"c":0.0000129855,"v":5874706.0730780009,"t":1721084400}
+{"o":0.0000129855,"h":0.0000137095,"l":0.0000128682,"c":0.0000132761,"v":1716844.9561910003,"t":1721088000}
+{"o":0.0000132761,"h":0.0000133368,"l":0.0000131479,"c":0.0000131786,"v":12027.860589,"t":1721091600}
+{"o":0.0000131786,"h":0.0000133659,"l":0.0000131244,"c":0.0000132661,"v":17718.809661,"t":1721095200}
+{"o":0.0000132661,"h":0.000013397,"l":0.0000131113,"c":0.0000132537,"v":72440.408157,"t":1721098800}
+{"o":0.0000132537,"h":0.0000132966,"l":0.0000118209,"c":0.0000121559,"v":4872181.8975929981,"t":1721102400}
+{"o":0.0000121559,"h":0.0000126341,"l":0.0000119368,"c":0.0000121893,"v":104131.068676,"t":1721106000}
+{"o":0.0000121893,"h":0.0000124266,"l":0.0000118248,"c":0.0000120874,"v":1617937.4004009999,"t":1721109600}
+{"o":0.0000120874,"h":0.0000122317,"l":0.0000119466,"c":0.000012035,"v":397131.353824,"t":1721113200}
+{"o":0.000012035,"h":0.0000121859,"l":0.0000118005,"c":0.0000118806,"v":179277.128127,"t":1721116800}
+{"o":0.0000118806,"h":0.0000120816,"l":0.000011774,"c":0.0000119879,"v":92456.29452,"t":1721120400}
+{"o":0.0000119879,"h":0.0000121612,"l":0.0000117639,"c":0.000012028,"v":1113122.9363190001,"t":1721124000}
+{"o":0.000012028,"h":0.0000141367,"l":0.0000119404,"c":0.0000135045,"v":8286002.7557580052,"t":1721127600}
+{"o":0.0000135045,"h":0.0000137169,"l":0.000013069,"c":0.00001325,"v":1430352.7997309996,"t":1721131200}
+{"o":0.00001325,"h":0.0000133714,"l":0.0000130683,"c":0.0000132396,"v":304180.092206,"t":1721134800}
+{"o":0.0000132396,"h":0.000013652,"l":0.0000130949,"c":0.0000131585,"v":1344732.3941039995,"t":1721138400}
+{"o":0.0000131585,"h":0.0000133684,"l":0.0000127071,"c":0.0000128335,"v":506930.549653,"t":1721142000}
+{"o":0.0000128335,"h":0.0000131609,"l":0.0000126441,"c":0.0000127125,"v":671170.451677,"t":1721145600}
+{"o":0.0000127125,"h":0.000012881,"l":0.0000122983,"c":0.0000124234,"v":910665.4850799998,"t":1721149200}
+{"o":0.0000124234,"h":0.0000125264,"l":0.000012228,"c":0.0000123009,"v":505999.7059119999,"t":1721152800}
+{"o":0.0000123009,"h":0.0000145675,"l":0.0000122637,"c":0.0000135568,"v":5668396.9363579955,"t":1721156400}
+{"o":0.0000135568,"h":0.0000137484,"l":0.0000131725,"c":0.0000136286,"v":1428956.3432019996,"t":1721160000}
+{"o":0.0000136286,"h":0.0000138623,"l":0.0000134949,"c":0.0000137096,"v":469708.5367310001,"t":1721163600}
+{"o":0.0000137096,"h":0.0000139772,"l":0.0000134808,"c":0.0000138982,"v":597931.158361,"t":1721167200}
+{"o":0.0000138982,"h":0.0000139343,"l":0.0000133007,"c":0.0000134014,"v":787788.4571579997,"t":1721170800}
+{"o":0.0000134014,"h":0.0000134183,"l":0.0000131431,"c":0.0000131993,"v":223891.3485929999,"t":1721174400}
+{"o":0.0000131993,"h":0.0000136402,"l":0.000012997,"c":0.0000134047,"v":340452.161703,"t":1721178000}
+{"o":0.0000134047,"h":0.0000137392,"l":0.0000133577,"c":0.0000135859,"v":256841.204635,"t":1721181600}
+{"o":0.0000135859,"h":0.0000140632,"l":0.0000134907,"c":0.0000138258,"v":759432.4303040003,"t":1721185200}
+{"o":0.0000138258,"h":0.0000159577,"l":0.0000137725,"c":0.0000156826,"v":3910145.1115250019,"t":1721188800}
+{"o":0.0000156826,"h":0.0000157094,"l":0.0000140524,"c":0.0000142066,"v":2191783.2337080017,"t":1721192400}
+{"o":0.0000142066,"h":0.0000142539,"l":0.0000133269,"c":0.0000134127,"v":1455495.6185919999,"t":1721196000}
+{"o":0.0000134127,"h":0.00001417,"l":0.0000133455,"c":0.0000139448,"v":1444745.42952,"t":1721199600}
+{"o":0.0000139448,"h":0.0000148259,"l":0.0000136274,"c":0.000014322,"v":1767192.7535570001,"t":1721203200}
+{"o":0.000014322,"h":0.0000143596,"l":0.0000132709,"c":0.0000135608,"v":3624189.9992489996,"t":1721206800}
+{"o":0.0000135608,"h":0.0000142187,"l":0.0000135607,"c":0.0000139967,"v":970522.2421609999,"t":1721210400}
+{"o":0.0000139967,"h":0.0000143091,"l":0.0000138275,"c":0.0000140467,"v":916816.599184,"t":1721214000}
+{"o":0.0000140467,"h":0.0000140761,"l":0.0000138882,"c":0.0000139921,"v":73886.570848,"t":1721217600}
+{"o":0.0000139921,"h":0.0000141416,"l":0.0000137633,"c":0.0000138699,"v":206358.830222,"t":1721221200}
+{"o":0.0000138699,"h":0.0000140844,"l":0.0000136545,"c":0.0000138688,"v":312325.571647,"t":1721224800}
+{"o":0.0000138688,"h":0.0000140961,"l":0.0000135839,"c":0.000013802,"v":121732.893162,"t":1721228400}
+{"o":0.000013802,"h":0.0000142611,"l":0.0000132303,"c":0.0000134937,"v":1399237.6881490003,"t":1721232000}
+{"o":0.0000134937,"h":0.0000139897,"l":0.0000133694,"c":0.0000136386,"v":851163.8036540003,"t":1721235600}
+{"o":0.0000136386,"h":0.0000137304,"l":0.0000134596,"c":0.0000135465,"v":216546.3486070001,"t":1721239200}
+{"o":0.0000135465,"h":0.0000135912,"l":0.0000130751,"c":0.0000133719,"v":875921.6316099999,"t":1721242800}
+{"o":0.0000133719,"h":0.0000134218,"l":0.0000131275,"c":0.0000132219,"v":247386.27832,"t":1721246400}
+{"o":0.0000132219,"h":0.000013432,"l":0.0000130578,"c":0.0000132409,"v":222805.3894060001,"t":1721250000}
+{"o":0.0000132409,"h":0.0000133291,"l":0.0000131152,"c":0.0000132006,"v":76034.764933,"t":1721253600}
+{"o":0.0000132006,"h":0.0000132618,"l":0.0000130812,"c":0.0000131478,"v":59672.363388,"t":1721257200}
+{"o":0.0000131478,"h":0.0000133769,"l":0.0000129178,"c":0.0000131131,"v":67376.149225,"t":1721260800}
+{"o":0.0000131131,"h":0.0000132174,"l":0.0000129771,"c":0.0000130849,"v":146456.2859500001,"t":1721264400}
+{"o":0.0000130849,"h":0.0000133331,"l":0.0000127777,"c":0.0000128945,"v":316566.958941,"t":1721268000}
+{"o":0.0000128945,"h":0.0000134644,"l":0.0000128068,"c":0.0000133342,"v":1161173.3069130008,"t":1721271600}
+{"o":0.0000133342,"h":0.0000134683,"l":0.0000132053,"c":0.000013318,"v":507943.7792150001,"t":1721275200}
+{"o":0.000013318,"h":0.0000134436,"l":0.0000131127,"c":0.0000132672,"v":50976.969564,"t":1721278800}
+{"o":0.0000132672,"h":0.0000134518,"l":0.0000131421,"c":0.0000131553,"v":221314.247618,"t":1721282400}
+{"o":0.0000131553,"h":0.0000132547,"l":0.0000130803,"c":0.000013184,"v":191.016475,"t":1721286000}
+{"o":0.000013184,"h":0.0000132194,"l":0.0000129502,"c":0.0000129923,"v":256868.365135,"t":1721289600}
+{"o":0.0000129923,"h":0.0000130258,"l":0.0000127979,"c":0.0000128871,"v":250596.9976690001,"t":1721293200}
+{"o":0.0000128871,"h":0.0000129847,"l":0.0000125514,"c":0.000012658,"v":589967.7056160001,"t":1721296800}
+{"o":0.000012658,"h":0.0000127886,"l":0.0000124971,"c":0.0000125531,"v":727165.6046870002,"t":1721300400}
+{"o":0.0000125531,"h":0.0000126881,"l":0.0000123414,"c":0.0000125672,"v":18613.005322,"t":1721304000}
+{"o":0.0000125672,"h":0.0000126402,"l":0.0000123976,"c":0.0000125182,"v":125535.744433,"t":1721307600}
+{"o":0.0000125182,"h":0.0000131321,"l":0.0000116131,"c":0.000012252,"v":3705329.6990450025,"t":1721311200}
+{"o":0.000012252,"h":0.0000124136,"l":0.0000120084,"c":0.0000123064,"v":824025.9300299997,"t":1721314800}
+{"o":0.0000123064,"h":0.0000124983,"l":0.0000120988,"c":0.0000123032,"v":99347.034673,"t":1721318400}
+{"o":0.0000123032,"h":0.0000124386,"l":0.0000120651,"c":0.0000122171,"v":316116.770996,"t":1721322000}
+{"o":0.0000122171,"h":0.0000122956,"l":0.0000119416,"c":0.0000121445,"v":603225.343158,"t":1721325600}
+{"o":0.0000121445,"h":0.0000122901,"l":0.0000120547,"c":0.0000121788,"v":112704.097004,"t":1721329200}
+{"o":0.0000121788,"h":0.000012512,"l":0.0000120662,"c":0.0000123765,"v":449807.4387299999,"t":1721332800}
+{"o":0.0000123765,"h":0.00001242,"l":0.0000120833,"c":0.00001216,"v":396817.332188,"t":1721336400}
+{"o":0.00001216,"h":0.0000123468,"l":0.0000120033,"c":0.0000121939,"v":53455.213573,"t":1721340000}
+{"o":0.0000121939,"h":0.000012271,"l":0.0000120999,"c":0.0000121789,"v":32110.681055,"t":1721343600}
+{"o":0.0000121789,"h":0.0000125258,"l":0.00001188,"c":0.0000119809,"v":1522914.250608,"t":1721347200}
+{"o":0.0000119809,"h":0.0000123675,"l":0.0000119393,"c":0.0000121882,"v":475564.4243049999,"t":1721350800}
+{"o":0.0000121882,"h":0.000012231,"l":0.0000118266,"c":0.0000120969,"v":805988.3362930003,"t":1721354400}
+{"o":0.0000120969,"h":0.0000121005,"l":0.0000116429,"c":0.0000117447,"v":675928.0749369999,"t":1721358000}
+{"o":0.0000117447,"h":0.0000118177,"l":0.0000116089,"c":0.0000117211,"v":37170.115894,"t":1721361600}
+{"o":0.0000117211,"h":0.0000118108,"l":0.000011609,"c":0.0000116992,"v":63292.190912,"t":1721365200}
+{"o":0.0000116992,"h":0.000011984,"l":0.000011464,"c":0.0000115855,"v":291091.013898,"t":1721368800}
+{"o":0.0000115855,"h":0.0000119785,"l":0.0000113539,"c":0.0000119332,"v":688188.816553,"t":1721372400}
+{"o":0.0000119332,"h":0.0000122275,"l":0.0000115302,"c":0.0000117342,"v":1613329.2093349998,"t":1721376000}
+{"o":0.0000117342,"h":0.0000118753,"l":0.0000110061,"c":0.0000118079,"v":2935335.005733999,"t":1721379600}
+{"o":0.0000118079,"h":0.0000120528,"l":0.0000116332,"c":0.0000117608,"v":586914.4921999999,"t":1721383200}
+{"o":0.0000117608,"h":0.0000117904,"l":0.0000116224,"c":0.0000116478,"v":54404.530653,"t":1721386800}
+{"o":0.0000116478,"h":0.0000118056,"l":0.000011531,"c":0.0000116399,"v":204691.090464,"t":1721390400}
+{"o":0.0000116399,"h":0.0000119276,"l":0.0000113563,"c":0.0000115997,"v":430393.607515,"t":1721394000}
+{"o":0.0000115997,"h":0.000011678,"l":0.0000114283,"c":0.0000114763,"v":218077.899608,"t":1721397600}
+{"o":0.0000114763,"h":0.0000116103,"l":0.0000113016,"c":0.0000113515,"v":226440.124192,"t":1721401200}
+{"o":0.0000113515,"h":0.0000115001,"l":0.0000109808,"c":0.0000111445,"v":690309.811335,"t":1721404800}
+{"o":0.0000111445,"h":0.0000114267,"l":0.0000107493,"c":0.0000113111,"v":1567842.1321540002,"t":1721408400}
+{"o":0.0000113111,"h":0.0000114602,"l":0.0000111482,"c":0.0000111993,"v":70667.555473,"t":1721412000}
+{"o":0.0000111993,"h":0.0000112584,"l":0.0000107204,"c":0.0000110495,"v":1339756.5368389999,"t":1721415600}
+{"o":0.0000110495,"h":0.0000113304,"l":0.0000109068,"c":0.0000112548,"v":373737.2409029999,"t":1721419200}
+{"o":0.0000112548,"h":0.0000113806,"l":0.0000111405,"c":0.0000113702,"v":149143.032039,"t":1721422800}
+{"o":0.0000113702,"h":0.000011412,"l":0.0000112357,"c":0.0000113349,"v":81311.665003,"t":1721426400}
+{"o":0.0000113349,"h":0.0000113715,"l":0.0000111262,"c":0.0000111701,"v":306185.5296049999,"t":1721430000}
+{"o":0.0000111701,"h":0.0000113681,"l":0.0000111291,"c":0.0000112929,"v":144934.372208,"t":1721433600}
+{"o":0.0000112929,"h":0.0000114423,"l":0.000011021,"c":0.0000112402,"v":1678676.2225970004,"t":1721437200}
+{"o":0.0000112402,"h":0.0000113719,"l":0.0000108676,"c":0.0000109261,"v":779556.7756859997,"t":1721440800}
+{"o":0.0000109261,"h":0.000011017,"l":0.0000107034,"c":0.0000109658,"v":1485853.3569319998,"t":1721444400}
+{"o":0.0000109658,"h":0.0000110797,"l":0.0000108565,"c":0.0000110309,"v":346564.499065,"t":1721448000}
+{"o":0.0000110309,"h":0.0000113664,"l":0.0000109665,"c":0.0000113076,"v":1075378.8646209999,"t":1721451600}
+{"o":0.0000113076,"h":0.0000114208,"l":0.0000110126,"c":0.0000111283,"v":513767.624105,"t":1721455200}
+{"o":0.0000111283,"h":0.0000111773,"l":0.0000109649,"c":0.0000110818,"v":345447.751228,"t":1721458800}
+{"o":0.0000110818,"h":0.0000116796,"l":0.0000110281,"c":0.0000116052,"v":1858201.2274520006,"t":1721462400}
+{"o":0.0000116052,"h":0.0000120321,"l":0.0000115278,"c":0.0000116699,"v":2480658.411712999,"t":1721466000}
+{"o":0.0000116699,"h":0.0000117424,"l":0.0000115244,"c":0.0000115804,"v":496863.9207140001,"t":1721469600}
+{"o":0.0000115804,"h":0.0000116794,"l":0.0000113548,"c":0.0000114109,"v":566443.0499349999,"t":1721473200}
+{"o":0.0000114109,"h":0.0000114927,"l":0.0000113465,"c":0.0000114613,"v":13503.310119,"t":1721476800}
+{"o":0.0000114613,"h":0.000011543,"l":0.0000114159,"c":0.0000114492,"v":85469.835474,"t":1721480400}
+{"o":0.0000114492,"h":0.0000115761,"l":0.0000113453,"c":0.0000115066,"v":217570.38253,"t":1721484000}
+{"o":0.0000115066,"h":0.0000115484,"l":0.0000111073,"c":0.0000112747,"v":1254582.2673550001,"t":1721487600}
+{"o":0.0000112747,"h":0.0000114651,"l":0.0000111931,"c":0.0000113422,"v":202601.973728,"t":1721491200}
+{"o":0.0000113422,"h":0.0000116081,"l":0.0000107421,"c":0.0000112838,"v":1190199.5538350004,"t":1721494800}
+{"o":0.0000112838,"h":0.0000113844,"l":0.0000111975,"c":0.0000113544,"v":65982.359367,"t":1721498400}
+{"o":0.0000113544,"h":0.0000114458,"l":0.000011236,"c":0.0000113538,"v":31234.959572,"t":1721502000}
+{"o":0.0000113538,"h":0.0000116397,"l":0.0000112422,"c":0.0000113998,"v":1727510.3651210004,"t":1721505600}
+{"o":0.0000113998,"h":0.0000115506,"l":0.0000113021,"c":0.000011333,"v":555471.0495430001,"t":1721509200}
+{"o":0.000011333,"h":0.0000114694,"l":0.0000112968,"c":0.0000114419,"v":501888.494863,"t":1721512800}
+{"o":0.0000114419,"h":0.0000114719,"l":0.0000113372,"c":0.000011404,"v":451302.105503,"t":1721516400}
+{"o":0.000011404,"h":0.0000114557,"l":0.0000113264,"c":0.0000114014,"v":115473.49606,"t":1721520000}
+{"o":0.0000114014,"h":0.0000119391,"l":0.0000113062,"c":0.0000117341,"v":4277574.5046639983,"t":1721523600}
+{"o":0.0000117341,"h":0.0000118204,"l":0.0000115896,"c":0.0000117278,"v":439005.707418,"t":1721527200}
+{"o":0.0000117278,"h":0.0000117654,"l":0.0000115554,"c":0.0000116242,"v":270328.35706,"t":1721530800}
+{"o":0.0000116242,"h":0.0000116396,"l":0.0000114892,"c":0.000011587,"v":108506.335815,"t":1721534400}
+{"o":0.000011587,"h":0.00001182,"l":0.0000115516,"c":0.0000117195,"v":655474.4109590002,"t":1721538000}
+{"o":0.0000117195,"h":0.0000119028,"l":0.0000116312,"c":0.0000118504,"v":663578.8783669999,"t":1721541600}
+{"o":0.0000118504,"h":0.0000122021,"l":0.0000117763,"c":0.0000121782,"v":1341871.0454340004,"t":1721545200}
+{"o":0.0000121782,"h":0.0000127316,"l":0.0000121329,"c":0.0000126943,"v":4133896.0518350019,"t":1721548800}
+{"o":0.0000126943,"h":0.0000128597,"l":0.0000126069,"c":0.0000127243,"v":103870.223172,"t":1721552400}
+{"o":0.0000127243,"h":0.0000128469,"l":0.0000124738,"c":0.0000125658,"v":393436.680781,"t":1721556000}
+{"o":0.0000125658,"h":0.0000126321,"l":0.0000124968,"c":0.000012567,"v":209528.781126,"t":1721559600}
+{"o":0.000012567,"h":0.0000126259,"l":0.0000124684,"c":0.0000125176,"v":241540.701706,"t":1721563200}
+{"o":0.0000125176,"h":0.0000128107,"l":0.0000124696,"c":0.0000126398,"v":503649.815397,"t":1721566800}
+{"o":0.0000126398,"h":0.0000130686,"l":0.0000124596,"c":0.0000128702,"v":752182.9534909996,"t":1721570400}
+{"o":0.0000128702,"h":0.0000152988,"l":0.00001269,"c":0.0000148021,"v":8436520.6847320031,"t":1721574000}
+{"o":0.0000148021,"h":0.0000148782,"l":0.0000142767,"c":0.0000144283,"v":1819781.4456929993,"t":1721577600}
+{"o":0.0000144283,"h":0.0000147849,"l":0.0000137502,"c":0.0000140405,"v":2195054.1633610013,"t":1721581200}
+{"o":0.0000140405,"h":0.0000142781,"l":0.0000124043,"c":0.0000128653,"v":4066578.9181540008,"t":1721584800}
+{"o":0.0000128653,"h":0.0000129239,"l":0.0000115512,"c":0.0000122636,"v":5587255.5018129982,"t":1721588400}
+{"o":0.0000122636,"h":0.0000125797,"l":0.000011695,"c":0.0000121592,"v":1237025.5508609999,"t":1721592000}
+{"o":0.0000121592,"h":0.0000122627,"l":0.0000119016,"c":0.0000120326,"v":208746.629552,"t":1721595600}
+{"o":0.0000120326,"h":0.0000123415,"l":0.0000107346,"c":0.0000111696,"v":8187049.2393849967,"t":1721599200}
+{"o":0.0000111696,"h":0.0000112334,"l":0.0000104963,"c":0.0000106058,"v":1498218.4710140002,"t":1721602800}
+{"o":0.0000106058,"h":0.0000112587,"l":0.0000105114,"c":0.0000111848,"v":1193113.5788180002,"t":1721606400}
+{"o":0.0000111848,"h":0.0000112912,"l":0.0000106599,"c":0.000010772,"v":830637.4080520001,"t":1721610000}
+{"o":0.000010772,"h":0.0000111656,"l":0.0000106662,"c":0.000011068,"v":613243.7827729998,"t":1721613600}
+{"o":0.000011068,"h":0.0000114006,"l":0.0000109102,"c":0.0000111455,"v":1527548.7743549997,"t":1721617200}
+{"o":0.0000111455,"h":0.0000118898,"l":0.0000108528,"c":0.000011582,"v":5216557.6618130002,"t":1721620800}
+{"o":0.000011582,"h":0.000011812,"l":0.000011523,"c":0.0000117164,"v":29871.574324,"t":1721624400}
+{"o":0.0000117164,"h":0.0000117817,"l":0.0000114576,"c":0.0000114982,"v":150801.179038,"t":1721628000}
+{"o":0.0000114982,"h":0.0000116496,"l":0.0000114624,"c":0.0000115309,"v":280674.711129,"t":1721631600}
+{"o":0.0000115309,"h":0.0000117321,"l":0.0000113932,"c":0.0000117026,"v":584966.3040600001,"t":1721635200}
+{"o":0.0000117026,"h":0.0000118041,"l":0.0000115931,"c":0.000011639,"v":95734.83761,"t":1721638800}
+{"o":0.000011639,"h":0.0000117902,"l":0.0000114739,"c":0.0000116313,"v":580210.0272,"t":1721642400}
+{"o":0.0000116313,"h":0.0000117683,"l":0.0000113627,"c":0.0000113771,"v":1271738.127784,"t":1721646000}
+{"o":0.0000113771,"h":0.0000116204,"l":0.0000112972,"c":0.0000114965,"v":306498.321673,"t":1721649600}
+{"o":0.0000114965,"h":0.0000118146,"l":0.0000113855,"c":0.0000116016,"v":999689.2282260001,"t":1721653200}
+{"o":0.0000116016,"h":0.0000117056,"l":0.0000113807,"c":0.0000115917,"v":569388.2923730001,"t":1721656800}
+{"o":0.0000115917,"h":0.0000117943,"l":0.000011283,"c":0.0000116149,"v":1233271.0491589999,"t":1721660400}
+{"o":0.0000116149,"h":0.000011668,"l":0.0000113508,"c":0.0000114482,"v":437723.475456,"t":1721664000}
+{"o":0.0000114482,"h":0.0000116777,"l":0.0000113118,"c":0.0000113811,"v":474795.649196,"t":1721667600}
+{"o":0.0000113811,"h":0.0000116061,"l":0.0000112038,"c":0.0000113759,"v":964520.0899580001,"t":1721671200}
+{"o":0.0000113759,"h":0.0000116098,"l":0.0000112488,"c":0.0000113585,"v":860492.6124110001,"t":1721674800}
+{"o":0.0000113585,"h":0.0000114263,"l":0.0000112099,"c":0.000011321,"v":380730.097036,"t":1721678400}
+{"o":0.000011321,"h":0.0000114959,"l":0.0000111156,"c":0.0000112985,"v":155117.419598,"t":1721682000}
+{"o":0.0000112985,"h":0.0000114395,"l":0.0000111683,"c":0.0000113726,"v":158096.440347,"t":1721685600}
+{"o":0.0000113726,"h":0.0000115272,"l":0.0000104881,"c":0.0000114157,"v":3306595.8324909993,"t":1721689200}
+{"o":0.0000114157,"h":0.0000114282,"l":0.0000112468,"c":0.0000113524,"v":268424.486711,"t":1721692800}
+{"o":0.0000113524,"h":0.000011441,"l":0.0000110353,"c":0.0000111068,"v":755230.8300309998,"t":1721696400}
+{"o":0.0000111068,"h":0.000011354,"l":0.0000109688,"c":0.0000112073,"v":304723.991137,"t":1721700000}
+{"o":0.0000112073,"h":0.0000112571,"l":0.0000110732,"c":0.0000111536,"v":311028.183313,"t":1721703600}
+{"o":0.0000111536,"h":0.0000113842,"l":0.0000108957,"c":0.000011112,"v":480257.811155,"t":1721707200}
+{"o":0.000011112,"h":0.0000112499,"l":0.000010904,"c":0.0000110565,"v":1378003.1687609998,"t":1721710800}
+{"o":0.0000110565,"h":0.0000112675,"l":0.0000090041,"c":0.0000112038,"v":19211310.7630090192,"t":1721714400}
+{"o":0.0000112038,"h":0.0000113009,"l":0.0000106088,"c":0.0000107283,"v":1854649.4544329997,"t":1721718000}
+{"o":0.0000107283,"h":0.0000113316,"l":0.0000102062,"c":0.0000107419,"v":3955350.9596530003,"t":1721721600}
+{"o":0.0000107419,"h":0.0000107779,"l":0.0000106747,"c":0.0000106986,"v":3788.89899,"t":1721725200}
+{"o":0.0000106986,"h":0.0000108311,"l":0.0000106472,"c":0.0000107943,"v":67561.244459,"t":1721728800}
+{"o":0.0000107943,"h":0.0000113162,"l":0.0000106485,"c":0.0000107516,"v":2423308.5416500019,"t":1721732400}
+{"o":0.0000107516,"h":0.0000111787,"l":0.000010723,"c":0.0000108913,"v":1415979.5856660001,"t":1721736000}
+{"o":0.0000108913,"h":0.0000111537,"l":0.0000107393,"c":0.0000110501,"v":375279.368608,"t":1721739600}
+{"o":0.0000110501,"h":0.0000115071,"l":0.0000107657,"c":0.0000108967,"v":2205624.0715320008,"t":1721743200}
+{"o":0.0000108967,"h":0.0000110449,"l":0.0000106484,"c":0.0000107638,"v":473981.321412,"t":1721746800}
+{"o":0.0000107638,"h":0.0000111031,"l":0.0000102538,"c":0.0000107123,"v":3865782.2227269993,"t":1721750400}
+{"o":0.0000107123,"h":0.0000110179,"l":0.0000104754,"c":0.0000107773,"v":880543.4392339998,"t":1721754000}
+{"o":0.0000107773,"h":0.0000109003,"l":0.0000106833,"c":0.00001083,"v":334517.4344069999,"t":1721757600}
+{"o":0.00001083,"h":0.000011254,"l":0.000010689,"c":0.0000108037,"v":1508261.844266999,"t":1721761200}
+{"o":0.0000108037,"h":0.0000110519,"l":0.0000106622,"c":0.0000108289,"v":563063.8957849999,"t":1721764800}
+{"o":0.0000108289,"h":0.0000109243,"l":0.0000107194,"c":0.0000108298,"v":158777.145916,"t":1721768400}
+{"o":0.0000108298,"h":0.0000111989,"l":0.0000107717,"c":0.0000108489,"v":1037895.8230340002,"t":1721772000}
+{"o":0.0000108489,"h":0.0000109967,"l":0.0000108009,"c":0.0000108243,"v":102295.545542,"t":1721775600}
+{"o":0.0000108243,"h":0.0000111561,"l":0.0000106149,"c":0.0000108584,"v":815348.3297739999,"t":1721779200}
+{"o":0.0000108584,"h":0.0000108829,"l":0.0000104808,"c":0.0000107915,"v":1022176.5020440001,"t":1721782800}
+{"o":0.0000107915,"h":0.0000108232,"l":0.0000106769,"c":0.0000106814,"v":1393.139446,"t":1721786400}
+{"o":0.0000106814,"h":0.0000107203,"l":0.0000104063,"c":0.0000106228,"v":900615.1477810001,"t":1721790000}
+{"o":0.0000106228,"h":0.0000110838,"l":0.000010589,"c":0.0000109104,"v":1313420.6473990001,"t":1721793600}
+{"o":0.0000109104,"h":0.0000109916,"l":0.0000106213,"c":0.0000106471,"v":408289.2184600001,"t":1721797200}
+{"o":0.0000106471,"h":0.0000106912,"l":0.0000105806,"c":0.0000106271,"v":4660.53712,"t":1721800800}
+{"o":0.0000106271,"h":0.0000106512,"l":0.0000105553,"c":0.0000105805,"v":180338.643498,"t":1721804400}
+{"o":0.0000105805,"h":0.0000107748,"l":0.0000103206,"c":0.000010592,"v":23458.559925,"t":1721808000}
+{"o":0.000010592,"h":0.0000106375,"l":0.0000101658,"c":0.000010329,"v":1940116.5472620004,"t":1721811600}
+{"o":0.000010329,"h":0.0000104198,"l":0.0000102454,"c":0.0000103364,"v":99718.15873,"t":1721815200}
+{"o":0.0000103364,"h":0.0000106541,"l":0.0000102781,"c":0.0000105543,"v":805339.8507840002,"t":1721818800}
+{"o":0.0000105543,"h":0.0000106463,"l":0.0000103706,"c":0.0000104571,"v":122929.345791,"t":1721822400}
+{"o":0.0000104571,"h":0.0000106741,"l":0.0000102903,"c":0.0000103893,"v":312702.5597880001,"t":1721826000}
+{"o":0.0000103893,"h":0.000010598,"l":0.0000101296,"c":0.0000102661,"v":434006.8588009999,"t":1721829600}
+{"o":0.0000102661,"h":0.0000111592,"l":0.000010025,"c":0.0000102499,"v":4027321.9483520002,"t":1721833200}
+{"o":0.0000102499,"h":0.0000116777,"l":0.0000100605,"c":0.0000111633,"v":6449702.6500000032,"t":1721836800}
+{"o":0.0000111633,"h":0.0000117841,"l":0.0000110426,"c":0.0000116322,"v":1369848.089987,"t":1721840400}
+{"o":0.0000116322,"h":0.0000119045,"l":0.0000111967,"c":0.0000114401,"v":294299.650809,"t":1721844000}
+{"o":0.0000114401,"h":0.0000115863,"l":0.0000113002,"c":0.0000114637,"v":321969.482887,"t":1721847600}
+{"o":0.0000114637,"h":0.0000115985,"l":0.0000113236,"c":0.0000114719,"v":165834.283546,"t":1721851200}
+{"o":0.0000114719,"h":0.0000117669,"l":0.0000111645,"c":0.0000113393,"v":347855.97899,"t":1721854800}
+{"o":0.0000113393,"h":0.0000134496,"l":0.0000112271,"c":0.0000132005,"v":6604964.4170929929,"t":1721858400}
+{"o":0.0000132005,"h":0.0000133478,"l":0.0000128066,"c":0.0000128581,"v":1978833.0294530003,"t":1721862000}
+{"o":0.0000128581,"h":0.0000129217,"l":0.0000119642,"c":0.0000120357,"v":2537865.7542830007,"t":1721865600}
+{"o":0.0000120357,"h":0.0000125208,"l":0.0000117031,"c":0.0000119349,"v":229493.057929,"t":1721869200}
+{"o":0.0000119349,"h":0.0000125162,"l":0.000011662,"c":0.000012084,"v":102464.00575,"t":1721872800}
+{"o":0.000012084,"h":0.0000121893,"l":0.0000118238,"c":0.0000118716,"v":637116.801236,"t":1721876400}
+{"o":0.0000118716,"h":0.0000120389,"l":0.0000117014,"c":0.0000118567,"v":61266.585501,"t":1721880000}
+{"o":0.0000118567,"h":0.0000121169,"l":0.0000117978,"c":0.0000120019,"v":186574.393393,"t":1721883600}
+{"o":0.0000120019,"h":0.0000120585,"l":0.0000112217,"c":0.000011363,"v":2404950.1992190005,"t":1721887200}
+{"o":0.000011363,"h":0.000011518,"l":0.0000112691,"c":0.0000114658,"v":33816.474025,"t":1721890800}
+{"o":0.0000114658,"h":0.0000115629,"l":0.0000113212,"c":0.0000114369,"v":229116.931641,"t":1721894400}
+{"o":0.0000114369,"h":0.0000117146,"l":0.000011373,"c":0.0000115939,"v":667190.0089289999,"t":1721898000}
+{"o":0.0000115939,"h":0.0000117885,"l":0.0000113939,"c":0.0000115331,"v":196616.134056,"t":1721901600}
+{"o":0.0000115331,"h":0.0000117173,"l":0.0000114393,"c":0.0000115814,"v":37052.138654,"t":1721905200}
+{"o":0.0000115814,"h":0.0000117844,"l":0.0000100023,"c":0.0000105779,"v":19512704.3326619938,"t":1721908800}
+{"o":0.0000105779,"h":0.0000112219,"l":0.0000085079,"c":0.000010883,"v":25328255.7798519768,"t":1721912400}
+{"o":0.000010883,"h":0.000011552,"l":0.0000104206,"c":0.0000105995,"v":7005326.4896900021,"t":1721916000}
+{"o":0.0000105995,"h":0.0000107394,"l":0.0000102758,"c":0.0000104518,"v":836869.7270599995,"t":1721919600}
+{"o":0.0000104518,"h":0.0000107542,"l":0.0000103253,"c":0.0000106262,"v":427582.1204570001,"t":1721923200}
+{"o":0.0000106262,"h":0.0000107599,"l":0.0000104981,"c":0.0000106658,"v":457416.6463820001,"t":1721926800}
+{"o":0.0000106658,"h":0.0000109414,"l":0.0000104222,"c":0.0000107321,"v":451936.924934,"t":1721930400}
+{"o":0.0000107321,"h":0.0000108855,"l":0.0000106087,"c":0.0000107094,"v":395145.776597,"t":1721934000}
+{"o":0.0000107094,"h":0.0000109783,"l":0.00001037,"c":0.0000105981,"v":1134667.4342390003,"t":1721937600}
+{"o":0.0000105981,"h":0.0000113926,"l":0.0000104686,"c":0.0000106407,"v":3173081.9539590003,"t":1721941200}
+{"o":0.0000106407,"h":0.0000109018,"l":0.000010585,"c":0.0000107038,"v":719823.0833430002,"t":1721944800}
+{"o":0.0000107038,"h":0.0000109476,"l":0.0000105453,"c":0.00001088,"v":876290.1795520001,"t":1721948400}
+{"o":0.00001088,"h":0.0000109797,"l":0.0000103505,"c":0.0000105791,"v":1614532.0018559999,"t":1721952000}
+{"o":0.0000105791,"h":0.0000114461,"l":0.0000104988,"c":0.0000112505,"v":2316554.8161399998,"t":1721955600}
+{"o":0.0000112505,"h":0.0000114648,"l":0.0000109626,"c":0.0000111079,"v":1213056.0973569993,"t":1721959200}
+{"o":0.0000111079,"h":0.0000111638,"l":0.0000106357,"c":0.0000109522,"v":1469521.3755459997,"t":1721962800}
+{"o":0.0000109522,"h":0.0000110936,"l":0.0000108174,"c":0.0000109194,"v":153236.524296,"t":1721966400}
+{"o":0.0000109194,"h":0.0000110358,"l":0.0000108844,"c":0.0000109985,"v":317381.947291,"t":1721970000}
+{"o":0.0000109985,"h":0.0000110495,"l":0.0000108909,"c":0.0000109487,"v":185709.46245,"t":1721973600}
+{"o":0.0000109487,"h":0.000011161,"l":0.0000109153,"c":0.0000110555,"v":614423.7877860001,"t":1721977200}
+{"o":0.0000110555,"h":0.0000113794,"l":0.0000109594,"c":0.0000112037,"v":1010313.7110639999,"t":1721980800}
+{"o":0.0000112037,"h":0.0000112858,"l":0.0000110233,"c":0.0000110883,"v":748902.5840079999,"t":1721984400}
+{"o":0.0000110883,"h":0.0000116846,"l":0.0000110497,"c":0.000011528,"v":2036834.5153329999,"t":1721988000}
+{"o":0.000011528,"h":0.0000116063,"l":0.0000114508,"c":0.0000115292,"v":290090.2965020001,"t":1721991600}
+{"o":0.0000115292,"h":0.0000118416,"l":0.0000111807,"c":0.0000113521,"v":2535418.0775679997,"t":1721995200}
+{"o":0.0000113521,"h":0.0000119066,"l":0.0000108504,"c":0.0000115679,"v":3001086.2202939992,"t":1721998800}
+{"o":0.0000115679,"h":0.0000118711,"l":0.0000112561,"c":0.0000115055,"v":643435.9286029999,"t":1722002400}
+{"o":0.0000115055,"h":0.0000116317,"l":0.0000114271,"c":0.0000115655,"v":319435.6811710001,"t":1722006000}
+{"o":0.0000115655,"h":0.0000116272,"l":0.0000111598,"c":0.0000113896,"v":1914627.9421890003,"t":1722009600}
+{"o":0.0000113896,"h":0.0000114717,"l":0.0000112712,"c":0.0000113308,"v":282027.518543,"t":1722013200}
+{"o":0.0000113308,"h":0.000011413,"l":0.0000111441,"c":0.0000112849,"v":1242969.2378219999,"t":1722016800}
+{"o":0.0000112849,"h":0.000011383,"l":0.0000112129,"c":0.0000112694,"v":542743.810492,"t":1722020400}
+{"o":0.0000112694,"h":0.0000114471,"l":0.0000112597,"c":0.0000113112,"v":228193.51552,"t":1722024000}
+{"o":0.0000113112,"h":0.0000118859,"l":0.0000111899,"c":0.0000114126,"v":1663836.7873709998,"t":1722027600}
+{"o":0.0000114126,"h":0.0000115217,"l":0.0000113403,"c":0.0000114271,"v":143443.036617,"t":1722031200}
+{"o":0.0000114271,"h":0.0000115143,"l":0.0000111814,"c":0.0000113382,"v":1233577.9081269999,"t":1722034800}
+{"o":0.0000113382,"h":0.0000114746,"l":0.0000112192,"c":0.0000113528,"v":457526.690432,"t":1722038400}
+{"o":0.0000113528,"h":0.0000114653,"l":0.0000112798,"c":0.0000114562,"v":268778.06683,"t":1722042000}
+{"o":0.0000114562,"h":0.0000114782,"l":0.0000112716,"c":0.0000113083,"v":19233.329898,"t":1722045600}
+{"o":0.0000113083,"h":0.0000115336,"l":0.0000112484,"c":0.0000114997,"v":212025.449248,"t":1722049200}
+{"o":0.0000114997,"h":0.0000115717,"l":0.000011362,"c":0.000011467,"v":161664.053481,"t":1722052800}
+{"o":0.000011467,"h":0.0000119366,"l":0.0000114026,"c":0.0000115229,"v":1938592.7614469996,"t":1722056400}
+{"o":0.0000115229,"h":0.0000115299,"l":0.0000113674,"c":0.0000114103,"v":84692.129831,"t":1722060000}
+{"o":0.0000114103,"h":0.0000114781,"l":0.0000112642,"c":0.0000113477,"v":273942.824979,"t":1722063600}
+{"o":0.0000113477,"h":0.0000114825,"l":0.0000112568,"c":0.0000113174,"v":119487.101025,"t":1722067200}
+{"o":0.0000113174,"h":0.0000114592,"l":0.0000113163,"c":0.0000114119,"v":153521.731992,"t":1722070800}
+{"o":0.0000114119,"h":0.0000115747,"l":0.0000113916,"c":0.000011468,"v":196291.13095,"t":1722074400}
+{"o":0.000011468,"h":0.0000116421,"l":0.0000114096,"c":0.0000114176,"v":254710.7755859999,"t":1722078000}
+{"o":0.0000114176,"h":0.0000114543,"l":0.0000112839,"c":0.0000113881,"v":233814.257187,"t":1722081600}
+{"o":0.0000113881,"h":0.0000116813,"l":0.0000112585,"c":0.0000114469,"v":859491.9257199999,"t":1722085200}
+{"o":0.0000114469,"h":0.000011739,"l":0.0000113452,"c":0.0000115111,"v":495454.519513,"t":1722088800}
+{"o":0.0000115111,"h":0.0000117435,"l":0.0000112613,"c":0.0000115764,"v":142862.027326,"t":1722092400}
+{"o":0.0000115764,"h":0.0000116606,"l":0.0000114532,"c":0.0000116207,"v":497952.667055,"t":1722096000}
+{"o":0.0000116207,"h":0.0000117384,"l":0.0000115041,"c":0.0000116436,"v":472875.8239649999,"t":1722099600}
+{"o":0.0000116436,"h":0.0000118285,"l":0.0000113655,"c":0.0000114819,"v":796388.2835680001,"t":1722103200}
+{"o":0.0000114819,"h":0.0000118648,"l":0.0000114608,"c":0.0000115953,"v":2256384.9311440014,"t":1722106800}
+{"o":0.0000115953,"h":0.0000121147,"l":0.0000114321,"c":0.0000117891,"v":975869.9767519999,"t":1722110400}
+{"o":0.0000117891,"h":0.0000119394,"l":0.0000114178,"c":0.0000114608,"v":772748.937313,"t":1722114000}
+{"o":0.0000114608,"h":0.0000115734,"l":0.0000114145,"c":0.0000115501,"v":3252.553444,"t":1722117600}
+{"o":0.0000115501,"h":0.0000118806,"l":0.0000113979,"c":0.0000117121,"v":1010101.704124,"t":1722121200}
+{"o":0.0000117121,"h":0.0000118648,"l":0.0000115577,"c":0.0000115829,"v":278851.722024,"t":1722124800}
+{"o":0.0000115829,"h":0.0000117666,"l":0.000011475,"c":0.0000117101,"v":36271.295481,"t":1722128400}
+{"o":0.0000117101,"h":0.0000117738,"l":0.0000115533,"c":0.0000116244,"v":202093.250925,"t":1722132000}
+{"o":0.0000116244,"h":0.0000117464,"l":0.0000114759,"c":0.0000115265,"v":349081.7642,"t":1722135600}
+{"o":0.0000115265,"h":0.0000116641,"l":0.0000113588,"c":0.0000115775,"v":67874.860233,"t":1722139200}
+{"o":0.0000115775,"h":0.0000116488,"l":0.0000114379,"c":0.0000114947,"v":75682.373238,"t":1722142800}
+{"o":0.0000114947,"h":0.0000115582,"l":0.0000113198,"c":0.0000114413,"v":214733.141871,"t":1722146400}
+{"o":0.0000114413,"h":0.0000114715,"l":0.000011274,"c":0.0000113234,"v":165770.580268,"t":1722150000}
+{"o":0.0000113234,"h":0.0000113976,"l":0.0000112847,"c":0.0000113547,"v":65848.844554,"t":1722153600}
+{"o":0.0000113547,"h":0.000011401,"l":0.0000112774,"c":0.0000113913,"v":32639.643273,"t":1722157200}
+{"o":0.0000113913,"h":0.0000114223,"l":0.0000113234,"c":0.0000113597,"v":18426.759725,"t":1722160800}
+{"o":0.0000113597,"h":0.0000114218,"l":0.0000112768,"c":0.0000113715,"v":44878.59466,"t":1722164400}
+{"o":0.0000113715,"h":0.0000114698,"l":0.0000113028,"c":0.0000113929,"v":115486.275359,"t":1722168000}
+{"o":0.0000113929,"h":0.0000114558,"l":0.0000113205,"c":0.0000113388,"v":105027.832259,"t":1722171600}
+{"o":0.0000113388,"h":0.0000114767,"l":0.0000111552,"c":0.0000112684,"v":244549.632404,"t":1722175200}
+{"o":0.0000112684,"h":0.0000114037,"l":0.0000112221,"c":0.0000113846,"v":227876.305402,"t":1722178800}
+{"o":0.0000113846,"h":0.0000114348,"l":0.0000112421,"c":0.0000113266,"v":106114.441067,"t":1722182400}
+{"o":0.0000113266,"h":0.0000113574,"l":0.000011198,"c":0.0000112542,"v":171111.644784,"t":1722186000}
+{"o":0.0000112542,"h":0.0000114563,"l":0.0000111557,"c":0.0000112637,"v":264978.170028,"t":1722189600}
+{"o":0.0000112637,"h":0.0000113458,"l":0.0000111751,"c":0.0000112232,"v":45018.341111,"t":1722193200}
+{"o":0.0000112232,"h":0.0000112732,"l":0.0000111467,"c":0.0000111767,"v":210300.879045,"t":1722196800}
+{"o":0.0000111767,"h":0.0000112953,"l":0.0000111225,"c":0.0000112417,"v":76615.704805,"t":1722200400}
+{"o":0.0000112417,"h":0.000011357,"l":0.0000110695,"c":0.0000112246,"v":168345.736223,"t":1722204000}
+{"o":0.0000112246,"h":0.0000113224,"l":0.0000111188,"c":0.0000112081,"v":37499.521326,"t":1722207600}
+{"o":0.0000112081,"h":0.0000113609,"l":0.0000108799,"c":0.0000110705,"v":907560.8816460002,"t":1722211200}
+{"o":0.0000110705,"h":0.0000111905,"l":0.0000109313,"c":0.0000110358,"v":397007.7318809999,"t":1722214800}
+{"o":0.0000110358,"h":0.0000112666,"l":0.0000105071,"c":0.0000109754,"v":898296.3089310002,"t":1722218400}
+{"o":0.0000109754,"h":0.0000111127,"l":0.0000101127,"c":0.0000106075,"v":3013534.0661150003,"t":1722222000}
+{"o":0.0000106075,"h":0.0000106437,"l":0.0000104454,"c":0.0000104992,"v":136311.985685,"t":1722225600}
+{"o":0.0000104992,"h":0.0000106328,"l":0.0000104762,"c":0.0000105859,"v":18396.702848,"t":1722229200}
+{"o":0.0000105859,"h":0.0000106415,"l":0.0000103858,"c":0.0000105158,"v":492451.025001,"t":1722232800}
+{"o":0.0000105158,"h":0.000010625,"l":0.0000102068,"c":0.0000103209,"v":766264.9953409999,"t":1722236400}
+{"o":0.0000103209,"h":0.0000105003,"l":0.0000101729,"c":0.0000104049,"v":1101025.44701,"t":1722240000}
+{"o":0.0000104049,"h":0.0000106482,"l":0.0000103776,"c":0.0000105393,"v":823672.1071719999,"t":1722243600}
+{"o":0.0000105393,"h":0.0000107478,"l":0.0000105088,"c":0.0000106501,"v":351581.618426,"t":1722247200}
+{"o":0.0000106501,"h":0.0000107426,"l":0.0000105119,"c":0.0000106272,"v":449040.696073,"t":1722250800}
+{"o":0.0000106272,"h":0.0000107052,"l":0.0000104768,"c":0.0000105307,"v":314009.6358490001,"t":1722254400}
+{"o":0.0000105307,"h":0.0000106484,"l":0.0000102816,"c":0.0000105116,"v":742751.9641279998,"t":1722258000}
+{"o":0.0000105116,"h":0.0000107311,"l":0.0000103154,"c":0.0000106043,"v":478706.2600400001,"t":1722261600}
+{"o":0.0000106043,"h":0.0000107622,"l":0.0000105478,"c":0.0000106224,"v":341345.2653579999,"t":1722265200}
+{"o":0.0000106224,"h":0.0000108351,"l":0.0000105665,"c":0.0000107541,"v":211073.328061,"t":1722268800}
+{"o":0.0000107541,"h":0.0000109046,"l":0.0000106281,"c":0.0000106686,"v":123948.129436,"t":1722272400}
+{"o":0.0000106686,"h":0.0000108654,"l":0.000010146,"c":0.0000105642,"v":2153767.4938259996,"t":1722276000}
+{"o":0.0000105642,"h":0.0000107144,"l":0.0000104969,"c":0.0000105506,"v":138352.070731,"t":1722279600}
+{"o":0.0000105506,"h":0.0000106177,"l":0.0000101254,"c":0.0000103162,"v":752215.1228449999,"t":1722283200}
+{"o":0.0000103162,"h":0.0000105846,"l":0.0000102942,"c":0.0000105141,"v":730201.1638719999,"t":1722286800}
+{"o":0.0000105141,"h":0.0000105563,"l":0.0000103063,"c":0.0000104954,"v":646092.6786499999,"t":1722290400}
+{"o":0.0000104954,"h":0.0000106234,"l":0.0000102322,"c":0.0000104437,"v":988491.2664159999,"t":1722294000}
+{"o":0.0000104437,"h":0.0000105799,"l":0.0000100744,"c":0.0000102236,"v":1600658.6510039999,"t":1722297600}
+{"o":0.0000102236,"h":0.0000105322,"l":0.0000099154,"c":0.0000105015,"v":3003318.3952079997,"t":1722301200}
+{"o":0.0000105015,"h":0.0000106281,"l":0.0000100307,"c":0.0000101993,"v":1772337.9901789997,"t":1722304800}
+{"o":0.0000101993,"h":0.0000115403,"l":0.0000100555,"c":0.0000102598,"v":6387839.7156299995,"t":1722308400}
+{"o":0.0000102598,"h":0.0000103104,"l":0.0000101377,"c":0.0000101877,"v":190464.944426,"t":1722312000}
+{"o":0.0000101877,"h":0.0000104086,"l":0.0000101477,"c":0.0000103191,"v":63508.988728,"t":1722315600}
+{"o":0.0000103191,"h":0.000010358,"l":0.0000101899,"c":0.0000102502,"v":169856.203072,"t":1722319200}
+{"o":0.0000102502,"h":0.0000102816,"l":0.0000101309,"c":0.0000102703,"v":98449.283028,"t":1722322800}
+{"o":0.0000102703,"h":0.0000103566,"l":0.000010087,"c":0.0000103,"v":599998.3275679998,"t":1722326400}
+{"o":0.0000103,"h":0.000010376,"l":0.000010244,"c":0.0000103445,"v":145231.396513,"t":1722330000}
+{"o":0.0000103445,"h":0.0000104207,"l":0.0000102483,"c":0.0000103024,"v":42512.808226,"t":1722333600}
+{"o":0.0000103024,"h":0.0000106587,"l":0.0000102825,"c":0.0000105073,"v":1859583.1866639999,"t":1722337200}
+{"o":0.0000105073,"h":0.0000106066,"l":0.0000102678,"c":0.000010318,"v":183830.774947,"t":1722340800}
+{"o":0.000010318,"h":0.0000105878,"l":0.0000102204,"c":0.0000103919,"v":75598.525741,"t":1722344400}
+{"o":0.0000103919,"h":0.0000105336,"l":0.0000102163,"c":0.0000104257,"v":282390.096342,"t":1722348000}
+{"o":0.0000104257,"h":0.0000105136,"l":0.0000102167,"c":0.0000102834,"v":252661.9956920001,"t":1722351600}
+{"o":0.0000102834,"h":0.0000103506,"l":0.0000102194,"c":0.0000103141,"v":19528.623373,"t":1722355200}
+{"o":0.0000103141,"h":0.0000105637,"l":0.0000102099,"c":0.0000104779,"v":407932.14614,"t":1722358800}
+{"o":0.0000104779,"h":0.0000105587,"l":0.0000103811,"c":0.0000104853,"v":27203.304665,"t":1722362400}
+{"o":0.0000104853,"h":0.0000105822,"l":0.0000104269,"c":0.0000104431,"v":10000.0,"t":1722366000}
+{"o":0.0000104431,"h":0.0000106981,"l":0.0000102172,"c":0.0000104392,"v":148391.254052,"t":1722369600}
+{"o":0.0000104392,"h":0.0000105533,"l":0.0000104103,"c":0.000010523,"v":92780.204595,"t":1722373200}
+{"o":0.000010523,"h":0.0000105709,"l":0.0000104525,"c":0.0000105131,"v":27317.703228,"t":1722376800}
+{"o":0.0000105131,"h":0.0000105428,"l":0.0000103952,"c":0.0000104434,"v":79377.628467,"t":1722380400}
+{"o":0.0000104434,"h":0.0000106638,"l":0.0000102461,"c":0.0000104533,"v":338144.731555,"t":1722384000}
+{"o":0.0000104533,"h":0.000010539,"l":0.0000104067,"c":0.0000104464,"v":52774.80022,"t":1722387600}
+{"o":0.0000104464,"h":0.0000106672,"l":0.0000103729,"c":0.0000104906,"v":406947.628033,"t":1722391200}
+{"o":0.0000104906,"h":0.0000105002,"l":0.000010293,"c":0.0000103789,"v":259634.904884,"t":1722394800}
+{"o":0.0000103789,"h":0.0000105444,"l":0.0000099084,"c":0.0000101249,"v":968249.9134800001,"t":1722398400}
+{"o":0.0000101249,"h":0.000010456,"l":0.0000099734,"c":0.000010255,"v":318623.575241,"t":1722402000}
+{"o":0.000010255,"h":0.0000103004,"l":0.0000100896,"c":0.0000101655,"v":80224.369704,"t":1722405600}
+{"o":0.0000101655,"h":0.0000101959,"l":0.0000101071,"c":0.0000101495,"v":45128.974552,"t":1722409200}
+{"o":0.0000101495,"h":0.0000101852,"l":0.000010039,"c":0.0000100858,"v":128725.084102,"t":1722412800}
+{"o":0.0000100858,"h":0.0000101346,"l":0.0000100096,"c":0.0000100626,"v":71582.379354,"t":1722416400}
+{"o":0.0000100626,"h":0.000010157,"l":0.0000098931,"c":0.0000100184,"v":629015.844562,"t":1722420000}
+{"o":0.0000100184,"h":0.0000101625,"l":0.0000096166,"c":0.0000100484,"v":2710155.0982350009,"t":1722423600}
+{"o":0.0000100484,"h":0.0000102009,"l":0.000010005,"c":0.0000100765,"v":243657.689417,"t":1722427200}
+{"o":0.0000100765,"h":0.0000102332,"l":0.0000097549,"c":0.0000098424,"v":921978.4013390002,"t":1722430800}
+{"o":0.0000098424,"h":0.000010154,"l":0.0000097228,"c":0.000010124,"v":669595.2191440001,"t":1722434400}
+{"o":0.000010124,"h":0.0000103675,"l":0.0000100596,"c":0.0000102848,"v":604820.5704649999,"t":1722438000}
+{"o":0.0000102848,"h":0.0000104047,"l":0.0000100569,"c":0.0000101822,"v":467101.030449,"t":1722441600}
+{"o":0.0000101822,"h":0.0000102727,"l":0.0000100095,"c":0.0000101163,"v":178695.823123,"t":1722445200}
+{"o":0.0000101163,"h":0.0000102855,"l":0.0000099214,"c":0.0000100854,"v":88912.669885,"t":1722448800}
+{"o":0.0000100854,"h":0.0000108108,"l":0.0000098692,"c":0.0000102922,"v":2206848.4436609996,"t":1722452400}
+{"o":0.0000102922,"h":0.0000105033,"l":0.0000100379,"c":0.0000103807,"v":1070581.577204,"t":1722456000}
+{"o":0.0000103807,"h":0.0000104375,"l":0.0000102053,"c":0.0000103482,"v":586986.094479,"t":1722459600}
+{"o":0.0000103482,"h":0.0000104797,"l":0.0000096071,"c":0.0000100839,"v":2829407.0433139992,"t":1722463200}
+{"o":0.0000100839,"h":0.0000108393,"l":0.0000100621,"c":0.0000105464,"v":2652756.0988960001,"t":1722466800}
+{"o":0.0000105464,"h":0.0000106556,"l":0.000010385,"c":0.0000105336,"v":635363.208312,"t":1722470400}
+{"o":0.0000105336,"h":0.0000106451,"l":0.0000103127,"c":0.0000103876,"v":350742.0477080001,"t":1722474000}
+{"o":0.0000103876,"h":0.0000105304,"l":0.0000096741,"c":0.0000101584,"v":5299790.8800499979,"t":1722477600}
+{"o":0.0000101584,"h":0.0000103406,"l":0.0000091183,"c":0.0000094774,"v":4557845.171955999,"t":1722481200}
+{"o":0.0000094774,"h":0.0000096271,"l":0.0000092235,"c":0.0000093694,"v":501869.7728589998,"t":1722484800}
+{"o":0.0000093694,"h":0.0000097447,"l":0.0000091693,"c":0.0000095111,"v":1426996.0465309997,"t":1722488400}
+{"o":0.0000095111,"h":0.0000095905,"l":0.0000094376,"c":0.0000095093,"v":139941.376795,"t":1722492000}
+{"o":0.0000095093,"h":0.0000095586,"l":0.000009253,"c":0.0000093193,"v":485839.729519,"t":1722495600}
+{"o":0.0000093193,"h":0.0000096093,"l":0.000009256,"c":0.0000094544,"v":776736.3588160001,"t":1722499200}
+{"o":0.0000094544,"h":0.0000101582,"l":0.0000093773,"c":0.000009596,"v":4315775.3329629991,"t":1722502800}
+{"o":0.000009596,"h":0.000009611,"l":0.000009533,"c":0.0000095473,"v":1696.376436,"t":1722506400}
+{"o":0.0000095473,"h":0.0000096439,"l":0.0000094713,"c":0.000009572,"v":140456.268233,"t":1722510000}
+{"o":0.000009572,"h":0.000009584,"l":0.0000093511,"c":0.0000094152,"v":370802.6610229999,"t":1722513600}
+{"o":0.0000094152,"h":0.0000095207,"l":0.0000092854,"c":0.0000093794,"v":105098.49188,"t":1722517200}
+{"o":0.0000093794,"h":0.0000096696,"l":0.0000092214,"c":0.0000095573,"v":312605.0777889999,"t":1722520800}
+{"o":0.0000095573,"h":0.0000099027,"l":0.0000094177,"c":0.0000097294,"v":1493595.868701,"t":1722524400}
+{"o":0.0000097294,"h":0.0000098686,"l":0.0000095807,"c":0.0000097334,"v":520007.0713070001,"t":1722528000}
+{"o":0.0000097334,"h":0.0000098965,"l":0.000009604,"c":0.000009709,"v":138814.51358,"t":1722531600}
+{"o":0.000009709,"h":0.0000099895,"l":0.0000095852,"c":0.0000097729,"v":253097.666589,"t":1722535200}
+{"o":0.0000097729,"h":0.0000100751,"l":0.0000096076,"c":0.0000097476,"v":619492.207434,"t":1722538800}
+{"o":0.0000097476,"h":0.0000099251,"l":0.0000095838,"c":0.0000096034,"v":354068.572321,"t":1722542400}
+{"o":0.0000096034,"h":0.0000097389,"l":0.0000094388,"c":0.0000096079,"v":456224.2603900001,"t":1722546000}
+{"o":0.0000096079,"h":0.0000096804,"l":0.0000092853,"c":0.0000093393,"v":783750.9766050001,"t":1722549600}
+{"o":0.0000093393,"h":0.0000098288,"l":0.0000091927,"c":0.0000096447,"v":2084179.829138,"t":1722553200}
+{"o":0.0000096447,"h":0.0000096651,"l":0.0000093825,"c":0.0000096267,"v":490303.951303,"t":1722556800}
+{"o":0.0000096267,"h":0.0000097895,"l":0.0000093737,"c":0.0000095205,"v":191923.819158,"t":1722560400}
+{"o":0.0000095205,"h":0.0000115185,"l":0.0000094474,"c":0.0000096064,"v":6355799.3768010009,"t":1722564000}
+{"o":0.0000096064,"h":0.0000096493,"l":0.0000094941,"c":0.0000095458,"v":174833.26087,"t":1722567600}
+{"o":0.0000095458,"h":0.0000095955,"l":0.0000090665,"c":0.0000093381,"v":1923839.9477770003,"t":1722571200}
+{"o":0.0000093381,"h":0.0000096559,"l":0.0000093343,"c":0.0000096438,"v":722373.1823179999,"t":1722574800}
+{"o":0.0000096438,"h":0.0000098417,"l":0.0000095639,"c":0.0000096508,"v":60775.440671,"t":1722578400}
+{"o":0.0000096508,"h":0.0000098582,"l":0.0000095009,"c":0.000009556,"v":828048.0756880002,"t":1722582000}
+{"o":0.000009556,"h":0.0000096652,"l":0.0000093799,"c":0.0000094829,"v":191287.384128,"t":1722585600}
+{"o":0.0000094829,"h":0.0000095127,"l":0.0000093781,"c":0.000009409,"v":129253.720115,"t":1722589200}
+{"o":0.000009409,"h":0.0000096271,"l":0.0000091967,"c":0.0000092394,"v":2022524.8428469994,"t":1722592800}
+{"o":0.0000092394,"h":0.0000092586,"l":0.0000090069,"c":0.0000092182,"v":1536980.5342580003,"t":1722596400}
+{"o":0.0000092182,"h":0.0000095936,"l":0.0000091097,"c":0.0000094988,"v":705159.4493750001,"t":1722600000}
+{"o":0.0000094988,"h":0.0000095739,"l":0.0000089655,"c":0.000009046,"v":996334.4072120002,"t":1722603600}
+{"o":0.000009046,"h":0.0000099583,"l":0.0000088828,"c":0.0000094803,"v":2919529.1351370001,"t":1722607200}
+{"o":0.0000094803,"h":0.000009814,"l":0.0000092284,"c":0.0000095436,"v":2950641.1826960011,"t":1722610800}
+{"o":0.0000095436,"h":0.0000097262,"l":0.0000093749,"c":0.0000095967,"v":263021.119283,"t":1722614400}
+{"o":0.0000095967,"h":0.0000097124,"l":0.0000094061,"c":0.0000096142,"v":132330.488362,"t":1722618000}
+{"o":0.0000096142,"h":0.0000098052,"l":0.000009534,"c":0.0000096634,"v":232994.304261,"t":1722621600}
+{"o":0.0000096634,"h":0.0000098793,"l":0.0000095196,"c":0.0000097835,"v":507712.5984669999,"t":1722625200}
+{"o":0.0000097835,"h":0.0000101538,"l":0.0000096172,"c":0.0000098864,"v":88681.817917,"t":1722628800}
+{"o":0.0000098864,"h":0.0000111733,"l":0.0000097746,"c":0.0000105509,"v":4136246.3767480007,"t":1722632400}
+{"o":0.0000105509,"h":0.0000107107,"l":0.0000101952,"c":0.0000103424,"v":1001343.2460989997,"t":1722636000}
+{"o":0.0000103424,"h":0.0000104735,"l":0.0000091141,"c":0.0000096567,"v":5139507.6533359988,"t":1722639600}
+{"o":0.0000096567,"h":0.0000098963,"l":0.0000095362,"c":0.0000097226,"v":516670.7360250001,"t":1722643200}
+{"o":0.0000097226,"h":0.0000099169,"l":0.0000095289,"c":0.0000096971,"v":199172.997211,"t":1722646800}
+{"o":0.0000096971,"h":0.0000098767,"l":0.0000096533,"c":0.0000098433,"v":5496.355629,"t":1722650400}
+{"o":0.0000098433,"h":0.0000098861,"l":0.0000095679,"c":0.000009663,"v":264591.570129,"t":1722654000}
+{"o":0.000009663,"h":0.0000098121,"l":0.0000096606,"c":0.0000097862,"v":103033.126649,"t":1722657600}
+{"o":0.0000097862,"h":0.0000098198,"l":0.0000094915,"c":0.0000095357,"v":318078.46519,"t":1722661200}
+{"o":0.0000095357,"h":0.0000095758,"l":0.0000094839,"c":0.0000095056,"v":691.137965,"t":1722664800}
+{"o":0.0000095056,"h":0.0000095627,"l":0.0000094476,"c":0.0000095587,"v":1.038842,"t":1722668400}
+{"o":0.0000095587,"h":0.0000097306,"l":0.0000094588,"c":0.0000095585,"v":89044.000243,"t":1722672000}
+{"o":0.0000095585,"h":0.0000096843,"l":0.0000094913,"c":0.0000094913,"v":67797.289754,"t":1722675600}
+{"o":0.0000094913,"h":0.0000097499,"l":0.0000094271,"c":0.0000096604,"v":41964.263278,"t":1722679200}
+{"o":0.0000096604,"h":0.0000096854,"l":0.000009391,"c":0.000009445,"v":583792.5011799999,"t":1722682800}
+{"o":0.000009445,"h":0.0000097267,"l":0.0000093718,"c":0.0000095543,"v":1388621.5014850001,"t":1722686400}
+{"o":0.0000095543,"h":0.0000099543,"l":0.0000093486,"c":0.0000095303,"v":2228719.6935920008,"t":1722690000}
+{"o":0.0000095303,"h":0.0000098364,"l":0.0000094745,"c":0.0000096276,"v":596604.684264,"t":1722693600}
+{"o":0.0000096276,"h":0.0000099794,"l":0.0000092817,"c":0.0000097726,"v":520234.7012540001,"t":1722697200}
+{"o":0.0000097726,"h":0.0000100249,"l":0.0000096823,"c":0.0000098633,"v":421359.302209,"t":1722700800}
+{"o":0.0000098633,"h":0.0000101787,"l":0.000009638,"c":0.0000099754,"v":507126.062009,"t":1722704400}
+{"o":0.0000099754,"h":0.0000103919,"l":0.0000099413,"c":0.0000101302,"v":837858.7755360003,"t":1722708000}
+{"o":0.0000101302,"h":0.0000102774,"l":0.0000099835,"c":0.0000102131,"v":182537.526904,"t":1722711600}
+{"o":0.0000102131,"h":0.0000107152,"l":0.0000100364,"c":0.0000103838,"v":1621987.7926440001,"t":1722715200}
+{"o":0.0000103838,"h":0.000010486,"l":0.0000101779,"c":0.0000102938,"v":306313.738456,"t":1722718800}
+{"o":0.0000102938,"h":0.0000103594,"l":0.0000101544,"c":0.0000102356,"v":49543.179605,"t":1722722400}
+{"o":0.0000102356,"h":0.0000103894,"l":0.0000101463,"c":0.0000102586,"v":87313.733301,"t":1722726000}
+{"o":0.0000102586,"h":0.0000110288,"l":0.0000100944,"c":0.0000103564,"v":3659246.9584359992,"t":1722729600}
+{"o":0.0000103564,"h":0.0000105155,"l":0.0000101399,"c":0.0000101949,"v":53073.76257,"t":1722733200}
+{"o":0.0000101949,"h":0.0000104353,"l":0.000010057,"c":0.0000103298,"v":193.430681,"t":1722736800}
+{"o":0.0000103298,"h":0.0000104341,"l":0.0000100596,"c":0.0000101996,"v":271592.751396,"t":1722740400}
+{"o":0.0000101996,"h":0.0000103029,"l":0.0000101133,"c":0.000010221,"v":6757.891654,"t":1722744000}
+{"o":0.000010221,"h":0.0000102272,"l":0.0000100643,"c":0.0000101249,"v":16110.0,"t":1722747600}
+{"o":0.0000101249,"h":0.0000102139,"l":0.000009713,"c":0.0000097372,"v":2364774.4340210003,"t":1722751200}
+{"o":0.0000097372,"h":0.00000995,"l":0.0000091703,"c":0.0000093671,"v":1900051.0396250002,"t":1722754800}
+{"o":0.0000093671,"h":0.0000095663,"l":0.000008905,"c":0.0000093845,"v":3064874.2406879999,"t":1722758400}
+{"o":0.0000093845,"h":0.0000094797,"l":0.0000093004,"c":0.0000093771,"v":68668.535258,"t":1722762000}
+{"o":0.0000093771,"h":0.0000102026,"l":0.0000093251,"c":0.0000097112,"v":2796805.2898249985,"t":1722765600}
+{"o":0.0000097112,"h":0.0000097672,"l":0.0000095953,"c":0.0000097131,"v":30868.98014,"t":1722769200}
+{"o":0.0000097131,"h":0.0000097648,"l":0.0000095509,"c":0.0000096147,"v":179006.519387,"t":1722772800}
+{"o":0.0000096147,"h":0.000009741,"l":0.0000095227,"c":0.0000097019,"v":307073.716048,"t":1722776400}
+{"o":0.0000097019,"h":0.000010177,"l":0.0000092477,"c":0.0000097259,"v":442702.354439,"t":1722780000}
+{"o":0.0000097259,"h":0.0000100271,"l":0.0000096485,"c":0.0000099121,"v":1274773.2748350003,"t":1722783600}
+{"o":0.0000099121,"h":0.000010084,"l":0.0000092871,"c":0.0000096246,"v":1765372.4748379998,"t":1722787200}
+{"o":0.0000096246,"h":0.000009763,"l":0.0000087922,"c":0.0000090566,"v":2036163.5872650002,"t":1722790800}
+{"o":0.0000090566,"h":0.0000097002,"l":0.00000871,"c":0.0000093597,"v":1341121.1776220005,"t":1722794400}
+{"o":0.0000093597,"h":0.0000099076,"l":0.0000086937,"c":0.0000090507,"v":6031383.2900759969,"t":1722798000}
+{"o":0.0000090507,"h":0.0000095514,"l":0.000008843,"c":0.000009096,"v":2061786.7956880007,"t":1722801600}
+{"o":0.000009096,"h":0.000009274,"l":0.0000090254,"c":0.0000092336,"v":126217.899952,"t":1722805200}
+{"o":0.0000092336,"h":0.0000092666,"l":0.0000090594,"c":0.0000091846,"v":32425.093331,"t":1722808800}
+{"o":0.0000091846,"h":0.0000094145,"l":0.0000091013,"c":0.0000093005,"v":463412.5157149999,"t":1722812400}
+{"o":0.0000093005,"h":0.000009913,"l":0.0000090839,"c":0.0000096551,"v":622456.0006840002,"t":1722816000}
+{"o":0.0000096551,"h":0.0000111487,"l":0.0000090047,"c":0.0000098053,"v":1152657.9772450002,"t":1722819600}
+{"o":0.0000098053,"h":0.0000103876,"l":0.0000095428,"c":0.0000099291,"v":712474.1198890002,"t":1722823200}
+{"o":0.0000099291,"h":0.0000103226,"l":0.0000095455,"c":0.0000100495,"v":1154434.4323179999,"t":1722826800}
+{"o":0.0000100495,"h":0.0000105805,"l":0.0000095289,"c":0.0000100938,"v":706023.2932600001,"t":1722830400}
+{"o":0.0000100938,"h":0.0000112464,"l":0.0000069738,"c":0.0000083084,"v":30291216.4161720127,"t":1722834000}
+{"o":0.0000083084,"h":0.000008975,"l":0.0000068511,"c":0.0000076473,"v":5655634.183774001,"t":1722837600}
+{"o":0.0000076473,"h":0.0000078332,"l":0.0000065462,"c":0.0000070223,"v":6227926.9980920004,"t":1722841200}
+{"o":0.0000070223,"h":0.0000081112,"l":0.0000068325,"c":0.0000070534,"v":7290227.7514530001,"t":1722844800}
+{"o":0.0000070534,"h":0.0000073146,"l":0.0000066672,"c":0.00000697,"v":2935675.7967189983,"t":1722848400}
+{"o":0.00000697,"h":0.0000082127,"l":0.0000068164,"c":0.0000077775,"v":3648715.1560520004,"t":1722852000}
+{"o":0.0000077775,"h":0.0000081704,"l":0.0000073159,"c":0.0000074991,"v":3711401.7772080004,"t":1722855600}
+{"o":0.0000074991,"h":0.0000078394,"l":0.0000069537,"c":0.0000074295,"v":1224329.8485489998,"t":1722859200}
+{"o":0.0000074295,"h":0.0000081075,"l":0.0000064401,"c":0.0000066703,"v":6034465.5772949979,"t":1722862800}
+{"o":0.0000066703,"h":0.0000071959,"l":0.0000061418,"c":0.0000066689,"v":5498115.1473140018,"t":1722866400}
+{"o":0.0000066689,"h":0.0000072889,"l":0.0000064772,"c":0.0000069362,"v":3452289.1042729998,"t":1722870000}
+{"o":0.0000069362,"h":0.000007985,"l":0.0000066431,"c":0.0000078752,"v":4865190.0894870022,"t":1722873600}
+{"o":0.0000078752,"h":0.0000082979,"l":0.0000073303,"c":0.0000080396,"v":2881727.5043070014,"t":1722877200}
+{"o":0.0000080396,"h":0.0000084425,"l":0.0000076278,"c":0.0000079791,"v":1362593.0616330004,"t":1722880800}
+{"o":0.0000079791,"h":0.0000082288,"l":0.0000073961,"c":0.0000076387,"v":1867620.8609499994,"t":1722884400}
+{"o":0.0000076387,"h":0.0000079532,"l":0.0000074222,"c":0.0000076111,"v":2592129.8271010001,"t":1722888000}
+{"o":0.0000076111,"h":0.0000079109,"l":0.0000074153,"c":0.0000077213,"v":489781.0183460001,"t":1722891600}
+{"o":0.0000077213,"h":0.0000079125,"l":0.0000075566,"c":0.0000076719,"v":559762.128537,"t":1722895200}
+{"o":0.0000076719,"h":0.0000081037,"l":0.0000074822,"c":0.0000077611,"v":893719.0838849999,"t":1722898800}
+{"o":0.0000077611,"h":0.0000083359,"l":0.0000072282,"c":0.0000077394,"v":367880.573023,"t":1722902400}
+{"o":0.0000077394,"h":0.0000079774,"l":0.0000076452,"c":0.0000078671,"v":338229.0531899999,"t":1722906000}
+{"o":0.0000078671,"h":0.0000080205,"l":0.0000076838,"c":0.0000079039,"v":179065.277202,"t":1722909600}
+{"o":0.0000079039,"h":0.000008361,"l":0.0000075884,"c":0.0000077282,"v":3228697.5545219993,"t":1722913200}
+{"o":0.0000077282,"h":0.0000079322,"l":0.000007549,"c":0.0000077254,"v":482025.7565179999,"t":1722916800}
+{"o":0.0000077254,"h":0.0000078443,"l":0.0000073931,"c":0.0000075619,"v":936838.8486590001,"t":1722920400}
+{"o":0.0000075619,"h":0.0000077104,"l":0.0000074731,"c":0.0000076632,"v":337152.875209,"t":1722924000}
+{"o":0.0000076632,"h":0.0000077743,"l":0.000007525,"c":0.0000075489,"v":457618.8368620001,"t":1722927600}
+{"o":0.0000075489,"h":0.0000078457,"l":0.0000073251,"c":0.0000076302,"v":549647.2146549999,"t":1722931200}
+{"o":0.0000076302,"h":0.000007937,"l":0.0000074783,"c":0.0000076177,"v":1520575.8484710001,"t":1722934800}
+{"o":0.0000076177,"h":0.0000076762,"l":0.0000074772,"c":0.0000075116,"v":155012.015303,"t":1722938400}
+{"o":0.0000075116,"h":0.0000075919,"l":0.0000073864,"c":0.0000074894,"v":127036.431311,"t":1722942000}
+{"o":0.0000074894,"h":0.0000077049,"l":0.0000074339,"c":0.0000076918,"v":308724.5027,"t":1722945600}
+{"o":0.0000076918,"h":0.0000078307,"l":0.0000074162,"c":0.0000075257,"v":349986.28228,"t":1722949200}
+{"o":0.0000075257,"h":0.0000086613,"l":0.000007129,"c":0.0000074891,"v":5243580.7650580006,"t":1722952800}
+{"o":0.0000074891,"h":0.0000076247,"l":0.0000072635,"c":0.0000074005,"v":1217619.0059150001,"t":1722956400}
+{"o":0.0000074005,"h":0.0000075207,"l":0.0000072559,"c":0.0000073684,"v":1041861.7911629999,"t":1722960000}
+{"o":0.0000073684,"h":0.0000077462,"l":0.0000069573,"c":0.0000071828,"v":3352191.262583999,"t":1722963600}
+{"o":0.0000071828,"h":0.0000072293,"l":0.0000069375,"c":0.000007022,"v":840772.6443170002,"t":1722967200}
+{"o":0.000007022,"h":0.0000072521,"l":0.0000067347,"c":0.0000068675,"v":3559167.092123,"t":1722970800}
+{"o":0.0000068675,"h":0.0000069549,"l":0.0000067235,"c":0.0000068018,"v":1825089.694161,"t":1722974400}
+{"o":0.0000068018,"h":0.000006877,"l":0.0000066795,"c":0.0000067774,"v":444165.813252,"t":1722978000}
+{"o":0.0000067774,"h":0.0000071267,"l":0.0000066442,"c":0.0000069594,"v":1633531.0174179999,"t":1722981600}
+{"o":0.0000069594,"h":0.0000070509,"l":0.0000065036,"c":0.0000065789,"v":2259020.3648090013,"t":1722985200}
+{"o":0.0000065789,"h":0.0000068716,"l":0.0000064066,"c":0.0000064853,"v":1541318.8806799995,"t":1722988800}
+{"o":0.0000064853,"h":0.0000068956,"l":0.0000062268,"c":0.0000065833,"v":497372.7704030001,"t":1722992400}
+{"o":0.0000065833,"h":0.0000067673,"l":0.0000061245,"c":0.000006225,"v":2601456.9084859993,"t":1722996000}
+{"o":0.000006225,"h":0.0000066418,"l":0.0000061297,"c":0.0000064288,"v":2134924.174935,"t":1722999600}
+{"o":0.0000064288,"h":0.0000067428,"l":0.0000062898,"c":0.0000064983,"v":3575236.8152819988,"t":1723003200}
+{"o":0.0000064983,"h":0.0000065699,"l":0.0000064162,"c":0.0000065569,"v":207015.767408,"t":1723006800}
+{"o":0.0000065569,"h":0.0000066246,"l":0.0000064725,"c":0.0000065578,"v":125182.860292,"t":1723010400}
+{"o":0.0000065578,"h":0.0000067057,"l":0.0000064564,"c":0.0000066226,"v":246868.087148,"t":1723014000}
+{"o":0.0000066226,"h":0.0000066657,"l":0.0000058666,"c":0.0000061495,"v":5219957.0545259984,"t":1723017600}
+{"o":0.0000061495,"h":0.0000063483,"l":0.0000055955,"c":0.0000058603,"v":15871539.4326719977,"t":1723021200}
+{"o":0.0000058603,"h":0.0000059589,"l":0.0000057769,"c":0.0000059011,"v":1271907.6150269997,"t":1723024800}
+{"o":0.0000059011,"h":0.000006092,"l":0.0000058879,"c":0.0000059772,"v":817401.2230440002,"t":1723028400}
+{"o":0.0000059772,"h":0.0000061837,"l":0.0000058808,"c":0.0000060682,"v":770337.5790289999,"t":1723032000}
+{"o":0.0000060682,"h":0.0000065596,"l":0.0000060203,"c":0.0000062297,"v":5306637.2452660007,"t":1723035600}
+{"o":0.0000062297,"h":0.0000064889,"l":0.0000053565,"c":0.0000063117,"v":8791636.0637570061,"t":1723039200}
+{"o":0.0000063117,"h":0.0000063463,"l":0.0000058724,"c":0.0000059209,"v":2302500.7152140005,"t":1723042800}
+{"o":0.0000059209,"h":0.0000061056,"l":0.0000058592,"c":0.0000059221,"v":1402460.9725879997,"t":1723046400}
+{"o":0.0000059221,"h":0.0000060499,"l":0.0000057547,"c":0.0000058744,"v":983098.448496,"t":1723050000}
+{"o":0.0000058744,"h":0.0000060564,"l":0.0000057142,"c":0.0000058664,"v":3494454.4984979979,"t":1723053600}
+{"o":0.0000058664,"h":0.0000059354,"l":0.0000053692,"c":0.0000054622,"v":3539356.4702029992,"t":1723057200}
+{"o":0.0000054622,"h":0.0000056989,"l":0.0000052887,"c":0.0000055907,"v":3109282.3650790006,"t":1723060800}
+{"o":0.0000055907,"h":0.000005687,"l":0.0000054827,"c":0.0000055977,"v":336292.935481,"t":1723064400}
+{"o":0.0000055977,"h":0.0000059044,"l":0.000005513,"c":0.0000057015,"v":1111408.1087189997,"t":1723068000}
+{"o":0.0000057015,"h":0.0000059213,"l":0.0000051518,"c":0.0000053662,"v":8021546.6406430006,"t":1723071600}
+{"o":0.0000053662,"h":0.0000056818,"l":0.000005282,"c":0.0000055458,"v":1658286.2846649997,"t":1723075200}
+{"o":0.0000055458,"h":0.0000059623,"l":0.0000052235,"c":0.000005548,"v":1360388.9098969996,"t":1723078800}
+{"o":0.000005548,"h":0.0000056532,"l":0.0000053835,"c":0.0000055773,"v":1568902.3097060006,"t":1723082400}
+{"o":0.0000055773,"h":0.0000060967,"l":0.0000054825,"c":0.0000060841,"v":4000029.6733380002,"t":1723086000}
+{"o":0.0000060841,"h":0.0000062708,"l":0.0000057223,"c":0.0000058794,"v":4723698.3624189999,"t":1723089600}
+{"o":0.0000058794,"h":0.0000059837,"l":0.0000057756,"c":0.0000058705,"v":1330414.7246680001,"t":1723093200}
+{"o":0.0000058705,"h":0.0000060505,"l":0.0000057655,"c":0.000005963,"v":386611.3637399999,"t":1723096800}
+{"o":0.000005963,"h":0.0000059888,"l":0.0000057836,"c":0.0000059188,"v":563192.6364139999,"t":1723100400}
+{"o":0.0000059188,"h":0.0000059257,"l":0.0000057614,"c":0.0000058568,"v":852172.688656,"t":1723104000}
+{"o":0.0000058568,"h":0.0000059881,"l":0.0000057035,"c":0.0000057515,"v":1219894.4698880001,"t":1723107600}
+{"o":0.0000057515,"h":0.0000058169,"l":0.0000056568,"c":0.0000057821,"v":796661.219655,"t":1723111200}
+{"o":0.0000057821,"h":0.00000595,"l":0.0000056962,"c":0.0000057799,"v":1772146.4292929999,"t":1723114800}
+{"o":0.0000057799,"h":0.0000059001,"l":0.0000055789,"c":0.000005732,"v":551612.189365,"t":1723118400}
+{"o":0.000005732,"h":0.0000058884,"l":0.0000055183,"c":0.0000057548,"v":1872571.7465790007,"t":1723122000}
+{"o":0.0000057548,"h":0.0000060169,"l":0.0000055233,"c":0.0000057684,"v":127145.902322,"t":1723125600}
+{"o":0.0000057684,"h":0.0000058637,"l":0.0000056947,"c":0.0000057899,"v":73162.536181,"t":1723129200}
+{"o":0.0000057899,"h":0.0000060561,"l":0.0000055877,"c":0.0000057236,"v":2617955.320882001,"t":1723132800}
+{"o":0.0000057236,"h":0.0000058045,"l":0.0000055337,"c":0.000005623,"v":730441.4452719998,"t":1723136400}
+{"o":0.000005623,"h":0.0000057612,"l":0.0000055877,"c":0.0000056694,"v":1146134.5564739997,"t":1723140000}
+{"o":0.0000056694,"h":0.0000057355,"l":0.0000055266,"c":0.0000056056,"v":635276.994909,"t":1723143600}
+{"o":0.0000056056,"h":0.0000056492,"l":0.0000055799,"c":0.0000056082,"v":118212.584471,"t":1723147200}
+{"o":0.0000056082,"h":0.0000057546,"l":0.0000054373,"c":0.0000055897,"v":103458.800808,"t":1723150800}
+{"o":0.0000055897,"h":0.0000060441,"l":0.0000055118,"c":0.0000057022,"v":3245231.3986760005,"t":1723154400}
+{"o":0.0000057022,"h":0.0000057354,"l":0.0000055081,"c":0.0000055946,"v":637732.1508530001,"t":1723158000}
+{"o":0.0000055946,"h":0.0000056798,"l":0.0000055102,"c":0.0000055997,"v":311905.51645,"t":1723161600}
+{"o":0.0000055997,"h":0.0000056405,"l":0.0000054855,"c":0.0000055389,"v":769507.624698,"t":1723165200}
+{"o":0.0000055389,"h":0.0000056122,"l":0.0000054184,"c":0.0000055136,"v":209164.458457,"t":1723168800}
+{"o":0.0000055136,"h":0.0000056339,"l":0.0000054492,"c":0.0000055969,"v":642851.8669960001,"t":1723172400}
+{"o":0.0000055969,"h":0.0000057079,"l":0.0000055408,"c":0.000005649,"v":69964.441724,"t":1723176000}
+{"o":0.000005649,"h":0.0000058244,"l":0.000005555,"c":0.000005703,"v":1065008.4124450001,"t":1723179600}
+{"o":0.000005703,"h":0.000005752,"l":0.0000056538,"c":0.0000056823,"v":70568.889351,"t":1723183200}
+{"o":0.0000056823,"h":0.0000056832,"l":0.0000056198,"c":0.0000056616,"v":0.0,"t":1723186800}
+{"o":0.0000056616,"h":0.0000056999,"l":0.0000055721,"c":0.0000056421,"v":423679.008037,"t":1723190400}
+{"o":0.0000056421,"h":0.0000057312,"l":0.0000055716,"c":0.0000056455,"v":38490.07726,"t":1723194000}
+{"o":0.0000056455,"h":0.0000057227,"l":0.0000056011,"c":0.0000056515,"v":107851.409327,"t":1723197600}
+{"o":0.0000056515,"h":0.0000057356,"l":0.000005624,"c":0.0000056865,"v":155642.671985,"t":1723201200}
+{"o":0.0000056865,"h":0.0000057666,"l":0.0000055701,"c":0.0000056297,"v":712893.011523,"t":1723204800}
+{"o":0.0000056297,"h":0.0000057174,"l":0.0000055904,"c":0.000005623,"v":302585.431306,"t":1723208400}
+{"o":0.000005623,"h":0.0000059309,"l":0.0000055423,"c":0.0000058391,"v":1061601.286999,"t":1723212000}
+{"o":0.0000058391,"h":0.0000059423,"l":0.0000056889,"c":0.0000058308,"v":158216.384094,"t":1723215600}
+{"o":0.0000058308,"h":0.0000058774,"l":0.0000057397,"c":0.0000058042,"v":22013.075869,"t":1723219200}
+{"o":0.0000058042,"h":0.0000058434,"l":0.0000057376,"c":0.0000057975,"v":67081.581887,"t":1723222800}
+{"o":0.0000057975,"h":0.0000058531,"l":0.0000057132,"c":0.0000057303,"v":184972.746801,"t":1723226400}
+{"o":0.0000057303,"h":0.0000059199,"l":0.0000056787,"c":0.0000058572,"v":1191324.2652119996,"t":1723230000}
+{"o":0.0000058572,"h":0.0000058834,"l":0.000005763,"c":0.00000587,"v":392679.9797700001,"t":1723233600}
+{"o":0.00000587,"h":0.0000059422,"l":0.0000057313,"c":0.0000058401,"v":64790.671578,"t":1723237200}
+{"o":0.0000058401,"h":0.0000059194,"l":0.0000055963,"c":0.0000056771,"v":939010.9187589999,"t":1723240800}
+{"o":0.0000056771,"h":0.00000582,"l":0.0000056218,"c":0.000005674,"v":237621.082311,"t":1723244400}
+{"o":0.000005674,"h":0.0000057773,"l":0.0000054764,"c":0.0000056228,"v":697871.0288100003,"t":1723248000}
+{"o":0.0000056228,"h":0.0000056629,"l":0.0000055373,"c":0.0000056046,"v":106040.940497,"t":1723251600}
+{"o":0.0000056046,"h":0.0000056617,"l":0.0000055509,"c":0.0000056498,"v":6078.449727,"t":1723255200}
+{"o":0.0000056498,"h":0.0000056904,"l":0.0000055801,"c":0.0000056226,"v":148870.346744,"t":1723258800}
+{"o":0.0000056226,"h":0.0000056943,"l":0.0000054979,"c":0.000005646,"v":1523900.4975340001,"t":1723262400}
+{"o":0.000005646,"h":0.0000058892,"l":0.0000056088,"c":0.0000057307,"v":1801007.983149,"t":1723266000}
+{"o":0.0000057307,"h":0.000005771,"l":0.0000056943,"c":0.000005745,"v":36900.2224,"t":1723269600}
+{"o":0.000005745,"h":0.0000057588,"l":0.0000056601,"c":0.0000056601,"v":252639.224518,"t":1723273200}
+{"o":0.0000056601,"h":0.0000057263,"l":0.0000055927,"c":0.000005654,"v":60159.519879,"t":1723276800}
+{"o":0.000005654,"h":0.0000057907,"l":0.0000056032,"c":0.0000057478,"v":195231.354347,"t":1723280400}
+{"o":0.0000057478,"h":0.000005767,"l":0.0000056248,"c":0.0000056612,"v":810559.6273470001,"t":1723284000}
+{"o":0.0000056612,"h":0.0000057159,"l":0.0000055975,"c":0.0000056189,"v":715831.551723,"t":1723287600}
+{"o":0.0000056189,"h":0.0000056379,"l":0.0000055493,"c":0.0000056348,"v":250714.104663,"t":1723291200}
+{"o":0.0000056348,"h":0.0000056955,"l":0.000005559,"c":0.0000056164,"v":72481.617333,"t":1723294800}
+{"o":0.0000056164,"h":0.0000056521,"l":0.0000055739,"c":0.0000056173,"v":111204.355036,"t":1723298400}
+{"o":0.0000056173,"h":0.0000056645,"l":0.0000055556,"c":0.0000056443,"v":103139.438687,"t":1723302000}
+{"o":0.0000056443,"h":0.0000057263,"l":0.0000056126,"c":0.000005676,"v":666051.7349479999,"t":1723305600}
+{"o":0.000005676,"h":0.0000056994,"l":0.0000056351,"c":0.0000056414,"v":30742.33788,"t":1723309200}
+{"o":0.0000056414,"h":0.0000058476,"l":0.0000053637,"c":0.000005549,"v":6951307.1954669952,"t":1723312800}
+{"o":0.000005549,"h":0.0000056781,"l":0.0000054582,"c":0.0000056425,"v":661185.6466399998,"t":1723316400}
+{"o":0.0000056425,"h":0.0000061572,"l":0.0000056284,"c":0.0000061179,"v":3354770.7882870012,"t":1723320000}
+{"o":0.0000061179,"h":0.0000063381,"l":0.0000060886,"c":0.0000062623,"v":1587096.8873600001,"t":1723323600}
+{"o":0.0000062623,"h":0.0000062833,"l":0.0000058451,"c":0.0000059112,"v":2468174.1917649996,"t":1723327200}
+{"o":0.0000059112,"h":0.0000059655,"l":0.0000059112,"c":0.0000059474,"v":5699.429536,"t":1723330800}
+{"o":0.0000059474,"h":0.0000059719,"l":0.00000589,"c":0.0000059027,"v":29600.570943,"t":1723334400}
+{"o":0.0000059027,"h":0.0000060458,"l":0.0000058811,"c":0.0000060007,"v":306313.019624,"t":1723338000}
+{"o":0.0000060007,"h":0.0000060371,"l":0.0000057998,"c":0.000005836,"v":930000.8385660001,"t":1723341600}
+{"o":0.000005836,"h":0.0000059126,"l":0.0000057552,"c":0.0000058776,"v":36453.100255,"t":1723345200}
+{"o":0.0000058776,"h":0.0000059113,"l":0.0000057578,"c":0.0000058168,"v":130752.671274,"t":1723348800}
+{"o":0.0000058168,"h":0.0000059633,"l":0.0000057851,"c":0.0000058815,"v":873601.643093,"t":1723352400}
+{"o":0.0000058815,"h":0.000005924,"l":0.0000058683,"c":0.0000058827,"v":258839.805062,"t":1723356000}
+{"o":0.0000058827,"h":0.0000058827,"l":0.0000058323,"c":0.0000058398,"v":0.0,"t":1723359600}
+{"o":0.0000058398,"h":0.0000059073,"l":0.0000058203,"c":0.0000058608,"v":119824.382638,"t":1723363200}
+{"o":0.0000058608,"h":0.000005907,"l":0.0000056031,"c":0.0000057055,"v":1474651.1026449993,"t":1723366800}
+{"o":0.0000057055,"h":0.0000057314,"l":0.0000056025,"c":0.0000057185,"v":767437.8948160001,"t":1723370400}
+{"o":0.0000057185,"h":0.0000057976,"l":0.0000056021,"c":0.0000056972,"v":238814.311294,"t":1723374000}
+{"o":0.0000056972,"h":0.0000058172,"l":0.0000056554,"c":0.0000057411,"v":283047.827959,"t":1723377600}
+{"o":0.0000057411,"h":0.0000058051,"l":0.0000054461,"c":0.0000055494,"v":2278445.7352220002,"t":1723381200}
+{"o":0.0000055494,"h":0.0000056586,"l":0.0000053305,"c":0.0000054209,"v":1768155.8900270001,"t":1723384800}
+{"o":0.0000054209,"h":0.0000058177,"l":0.0000054014,"c":0.0000057588,"v":2215139.2993299998,"t":1723388400}
+{"o":0.0000057588,"h":0.0000057816,"l":0.0000056726,"c":0.0000056941,"v":241294.0,"t":1723392000}
+{"o":0.0000056941,"h":0.0000057738,"l":0.0000056525,"c":0.0000057241,"v":256784.151202,"t":1723395600}
+{"o":0.0000057241,"h":0.0000058097,"l":0.0000056771,"c":0.0000057524,"v":61772.407409,"t":1723399200}
+{"o":0.0000057524,"h":0.0000058845,"l":0.0000056699,"c":0.0000057901,"v":100205.805288,"t":1723402800}
+{"o":0.0000057901,"h":0.0000058666,"l":0.0000057083,"c":0.0000058235,"v":547809.3162080001,"t":1723406400}
+{"o":0.0000058235,"h":0.0000058762,"l":0.0000057885,"c":0.0000058235,"v":81018.722547,"t":1723410000}
+{"o":0.0000058235,"h":0.0000059656,"l":0.00000565,"c":0.0000058154,"v":731068.7847600001,"t":1723413600}
+{"o":0.0000058154,"h":0.0000062573,"l":0.0000057236,"c":0.0000062253,"v":3493108.9463420007,"t":1723417200}
+{"o":0.0000062253,"h":0.0000064433,"l":0.0000060301,"c":0.0000061192,"v":1960711.3483040007,"t":1723420800}
+{"o":0.0000061192,"h":0.0000063136,"l":0.0000060262,"c":0.0000062591,"v":771703.1797770003,"t":1723424400}
+{"o":0.0000062591,"h":0.0000063078,"l":0.0000061826,"c":0.0000062395,"v":72053.113357,"t":1723428000}
+{"o":0.0000062395,"h":0.0000063361,"l":0.0000061366,"c":0.0000061742,"v":738896.147598,"t":1723431600}
+{"o":0.0000061742,"h":0.000006207,"l":0.0000061535,"c":0.0000061991,"v":131861.461426,"t":1723435200}
+{"o":0.0000061991,"h":0.0000064809,"l":0.0000061546,"c":0.0000063224,"v":1918502.0959530002,"t":1723438800}
+{"o":0.0000063224,"h":0.0000064988,"l":0.0000062987,"c":0.0000064002,"v":976914.593989,"t":1723442400}
+{"o":0.0000064002,"h":0.0000065195,"l":0.0000061582,"c":0.0000063404,"v":455005.801458,"t":1723446000}
+{"o":0.0000063404,"h":0.0000064345,"l":0.0000060401,"c":0.0000061704,"v":551088.9336800001,"t":1723449600}
+{"o":0.0000061704,"h":0.0000062456,"l":0.0000061098,"c":0.0000062245,"v":402732.8204739999,"t":1723453200}
+{"o":0.0000062245,"h":0.0000062797,"l":0.0000060974,"c":0.000006117,"v":110886.273012,"t":1723456800}
+{"o":0.000006117,"h":0.0000064002,"l":0.0000059793,"c":0.0000062467,"v":73655.553221,"t":1723460400}
+{"o":0.0000062467,"h":0.0000063304,"l":0.0000060499,"c":0.0000061892,"v":1573476.938809,"t":1723464000}
+{"o":0.0000061892,"h":0.0000064228,"l":0.000005995,"c":0.000006247,"v":76690.124369,"t":1723467600}
+{"o":0.000006247,"h":0.0000065793,"l":0.0000059909,"c":0.0000062271,"v":207939.393505,"t":1723471200}
+{"o":0.0000062271,"h":0.0000064457,"l":0.0000060522,"c":0.0000063529,"v":624861.6445789998,"t":1723474800}
+{"o":0.0000063529,"h":0.0000064992,"l":0.0000063011,"c":0.0000063647,"v":881108.1122260001,"t":1723478400}
+{"o":0.0000063647,"h":0.000006491,"l":0.0000063173,"c":0.0000064882,"v":280623.2022289999,"t":1723482000}
+{"o":0.0000064882,"h":0.0000065987,"l":0.000006298,"c":0.0000065229,"v":632479.57271,"t":1723485600}
+{"o":0.0000065229,"h":0.0000065458,"l":0.0000064494,"c":0.000006492,"v":110564.910416,"t":1723489200}
+{"o":0.000006492,"h":0.0000065401,"l":0.0000064244,"c":0.0000065278,"v":684.116784,"t":1723492800}
+{"o":0.0000065278,"h":0.0000067748,"l":0.0000063988,"c":0.0000065268,"v":1181850.9968530005,"t":1723496400}
+{"o":0.0000065268,"h":0.0000065361,"l":0.0000063637,"c":0.0000063898,"v":594808.9067470001,"t":1723500000}
+{"o":0.0000063898,"h":0.0000064687,"l":0.0000062445,"c":0.0000063706,"v":1999.0,"t":1723503600}
+{"o":0.0000063706,"h":0.000006409,"l":0.000006291,"c":0.0000063323,"v":186855.648949,"t":1723507200}
+{"o":0.0000063323,"h":0.0000064013,"l":0.000006318,"c":0.00000633,"v":5633.950589,"t":1723510800}
+{"o":0.00000633,"h":0.0000065023,"l":0.0000063189,"c":0.0000064305,"v":931410.76474,"t":1723514400}
+{"o":0.0000064305,"h":0.000006556,"l":0.0000063993,"c":0.0000064911,"v":620421.4643460001,"t":1723518000}
+{"o":0.0000064911,"h":0.0000065224,"l":0.0000063276,"c":0.0000063338,"v":224688.67453,"t":1723521600}
+{"o":0.0000063338,"h":0.0000063581,"l":0.0000062409,"c":0.0000062555,"v":457970.6533,"t":1723525200}
+{"o":0.0000062555,"h":0.0000063374,"l":0.0000061704,"c":0.0000061818,"v":975975.4279499999,"t":1723528800}
+{"o":0.0000061818,"h":0.000006255,"l":0.0000061595,"c":0.0000062537,"v":3053.175171,"t":1723532400}
+{"o":0.0000062537,"h":0.0000063195,"l":0.0000060818,"c":0.0000061205,"v":320712.4977229999,"t":1723536000}
+{"o":0.0000061205,"h":0.000006202,"l":0.0000061009,"c":0.0000061398,"v":87683.763091,"t":1723539600}
+{"o":0.0000061398,"h":0.0000062328,"l":0.0000060965,"c":0.0000061385,"v":752557.1031620001,"t":1723543200}
+{"o":0.0000061385,"h":0.0000066781,"l":0.0000060093,"c":0.0000065546,"v":2905355.7838560008,"t":1723546800}
+{"o":0.0000065546,"h":0.0000066334,"l":0.0000064627,"c":0.0000065091,"v":101089.512003,"t":1723550400}
+{"o":0.0000065091,"h":0.0000065442,"l":0.0000064069,"c":0.0000064279,"v":389726.329045,"t":1723554000}
+{"o":0.0000064279,"h":0.0000065632,"l":0.0000064121,"c":0.0000064866,"v":49179.071835,"t":1723557600}
+{"o":0.0000064866,"h":0.0000065402,"l":0.0000063512,"c":0.0000064199,"v":282598.7834969999,"t":1723561200}
+{"o":0.0000064199,"h":0.0000064356,"l":0.0000062436,"c":0.0000062724,"v":91050.261553,"t":1723564800}
+{"o":0.0000062724,"h":0.0000064522,"l":0.0000062528,"c":0.0000063961,"v":188308.3483879999,"t":1723568400}
+{"o":0.0000063961,"h":0.0000064758,"l":0.0000062909,"c":0.0000063621,"v":141190.368531,"t":1723572000}
+{"o":0.0000063621,"h":0.0000065717,"l":0.0000063463,"c":0.0000064979,"v":521170.798605,"t":1723575600}
+{"o":0.0000064979,"h":0.0000065411,"l":0.000006481,"c":0.0000065311,"v":49000.0,"t":1723579200}
+{"o":0.0000065311,"h":0.0000065568,"l":0.0000064012,"c":0.0000064052,"v":459054.938182,"t":1723582800}
+{"o":0.0000064052,"h":0.0000064799,"l":0.0000063771,"c":0.0000064519,"v":43296.033356,"t":1723586400}
+{"o":0.0000064519,"h":0.0000064916,"l":0.0000063678,"c":0.0000064253,"v":39777.057662,"t":1723590000}
+{"o":0.0000064253,"h":0.0000064597,"l":0.0000063533,"c":0.00000641,"v":82290.635525,"t":1723593600}
+{"o":0.00000641,"h":0.0000065141,"l":0.0000063926,"c":0.0000064952,"v":1000.0,"t":1723597200}
+{"o":0.0000064952,"h":0.0000065085,"l":0.0000063715,"c":0.0000064309,"v":48792.278024,"t":1723600800}
+{"o":0.0000064309,"h":0.0000064876,"l":0.0000063781,"c":0.0000064622,"v":142647.6856,"t":1723604400}
+{"o":0.0000064622,"h":0.0000064954,"l":0.0000064107,"c":0.0000064426,"v":15388.403114,"t":1723608000}
+{"o":0.0000064426,"h":0.0000064934,"l":0.0000063927,"c":0.0000064296,"v":42856.095019,"t":1723611600}
+{"o":0.0000064296,"h":0.0000071081,"l":0.0000063818,"c":0.0000064753,"v":4780600.3150820024,"t":1723615200}
+{"o":0.0000064753,"h":0.000006533,"l":0.0000064026,"c":0.0000064925,"v":376829.399641,"t":1723618800}
+{"o":0.0000064925,"h":0.0000065819,"l":0.0000064848,"c":0.0000065163,"v":248783.421234,"t":1723622400}
+{"o":0.0000065163,"h":0.0000066641,"l":0.0000064776,"c":0.000006558,"v":672000.329538,"t":1723626000}
+{"o":0.000006558,"h":0.0000066859,"l":0.0000064785,"c":0.0000065749,"v":800995.7172729999,"t":1723629600}
+{"o":0.0000065749,"h":0.0000067689,"l":0.0000064811,"c":0.0000066789,"v":353945.552272,"t":1723633200}
+{"o":0.0000066789,"h":0.000007326,"l":0.000006498,"c":0.0000068866,"v":3894116.2922799997,"t":1723636800}
+{"o":0.0000068866,"h":0.000007216,"l":0.0000067911,"c":0.0000070152,"v":853140.6824200002,"t":1723640400}
+{"o":0.0000070152,"h":0.0000071029,"l":0.0000066132,"c":0.0000067793,"v":1628602.8830629992,"t":1723644000}
+{"o":0.0000067793,"h":0.0000070514,"l":0.0000067514,"c":0.0000069499,"v":748038.340305,"t":1723647600}
+{"o":0.0000069499,"h":0.00000718,"l":0.0000068522,"c":0.0000069601,"v":672050.535337,"t":1723651200}
+{"o":0.0000069601,"h":0.0000078224,"l":0.0000069302,"c":0.000007453,"v":6037842.5789399995,"t":1723654800}
+{"o":0.000007453,"h":0.0000074956,"l":0.0000073186,"c":0.0000074138,"v":653743.3055990003,"t":1723658400}
+{"o":0.0000074138,"h":0.0000075773,"l":0.0000074018,"c":0.0000075299,"v":394940.64819,"t":1723662000}
+{"o":0.0000075299,"h":0.0000076601,"l":0.0000075079,"c":0.0000075703,"v":546025.782362,"t":1723665600}
+{"o":0.0000075703,"h":0.0000076018,"l":0.0000073791,"c":0.0000074199,"v":686005.650193,"t":1723669200}
+{"o":0.0000074199,"h":0.0000075119,"l":0.0000071745,"c":0.0000073208,"v":870638.969562,"t":1723672800}
+{"o":0.0000073208,"h":0.0000073544,"l":0.0000072287,"c":0.0000072802,"v":395891.403085,"t":1723676400}
+{"o":0.0000072802,"h":0.0000073222,"l":0.000007162,"c":0.0000072612,"v":109436.816936,"t":1723680000}
+{"o":0.0000072612,"h":0.0000072999,"l":0.0000071508,"c":0.0000072252,"v":231130.951473,"t":1723683600}
+{"o":0.0000072252,"h":0.0000072821,"l":0.0000071294,"c":0.0000071797,"v":205125.267071,"t":1723687200}
+{"o":0.0000071797,"h":0.0000072042,"l":0.0000071524,"c":0.0000071923,"v":10004.218611,"t":1723690800}
+{"o":0.0000071923,"h":0.0000072466,"l":0.0000071378,"c":0.0000071483,"v":37646.324107,"t":1723694400}
+{"o":0.0000071483,"h":0.0000073106,"l":0.0000071383,"c":0.0000072603,"v":21844.53333,"t":1723698000}
+{"o":0.0000072603,"h":0.0000073679,"l":0.0000071409,"c":0.000007208,"v":39966.051566,"t":1723701600}
+{"o":0.000007208,"h":0.0000086065,"l":0.0000071458,"c":0.0000083052,"v":6507646.7877049986,"t":1723705200}
+{"o":0.0000083052,"h":0.0000086732,"l":0.000007673,"c":0.0000077496,"v":6371154.8927749973,"t":1723708800}
+{"o":0.0000077496,"h":0.000007806,"l":0.0000065964,"c":0.0000069469,"v":10017297.6459059995,"t":1723712400}
+{"o":0.0000069469,"h":0.0000071105,"l":0.0000068635,"c":0.000007091,"v":961547.4784260001,"t":1723716000}
+{"o":0.000007091,"h":0.0000071186,"l":0.0000069743,"c":0.000006987,"v":194436.979758,"t":1723719600}
+{"o":0.000006987,"h":0.0000073849,"l":0.0000064538,"c":0.0000065946,"v":4345882.3382829977,"t":1723723200}
+{"o":0.0000065946,"h":0.0000066734,"l":0.0000064452,"c":0.0000064934,"v":509489.2961329999,"t":1723726800}
+{"o":0.0000064934,"h":0.0000065308,"l":0.000006339,"c":0.0000064571,"v":865102.5049470001,"t":1723730400}
+{"o":0.0000064571,"h":0.0000065129,"l":0.0000063717,"c":0.0000064257,"v":314970.239377,"t":1723734000}
+{"o":0.0000064257,"h":0.0000064529,"l":0.000006344,"c":0.0000064365,"v":8440.677948,"t":1723737600}
+{"o":0.0000064365,"h":0.0000065573,"l":0.0000063985,"c":0.0000065187,"v":338973.371158,"t":1723741200}
+{"o":0.0000065187,"h":0.0000068693,"l":0.0000064885,"c":0.0000067444,"v":969283.9581689998,"t":1723744800}
+{"o":0.0000067444,"h":0.0000069181,"l":0.0000066547,"c":0.0000067919,"v":344983.404669,"t":1723748400}
+{"o":0.0000067919,"h":0.0000071921,"l":0.0000061707,"c":0.0000062789,"v":5823765.6330660004,"t":1723752000}
+{"o":0.0000062789,"h":0.0000064104,"l":0.0000062158,"c":0.0000063002,"v":144760.664171,"t":1723755600}
+{"o":0.0000063002,"h":0.0000065623,"l":0.0000061664,"c":0.000006436,"v":251311.478833,"t":1723759200}
+{"o":0.000006436,"h":0.0000066628,"l":0.0000064189,"c":0.0000065881,"v":1148755.9207049999,"t":1723762800}
+{"o":0.0000065881,"h":0.0000067319,"l":0.0000065778,"c":0.0000067231,"v":686980.446704,"t":1723766400}
+{"o":0.0000067231,"h":0.0000067803,"l":0.0000066094,"c":0.0000066393,"v":48222.162923,"t":1723770000}
+{"o":0.0000066393,"h":0.0000067903,"l":0.0000065271,"c":0.0000066734,"v":120553.089539,"t":1723773600}
+{"o":0.0000066734,"h":0.0000067384,"l":0.0000066688,"c":0.0000067282,"v":0.0,"t":1723777200}
+{"o":0.0000067282,"h":0.0000067477,"l":0.0000066055,"c":0.0000066551,"v":2158.634863,"t":1723780800}
+{"o":0.0000066551,"h":0.000006676,"l":0.0000066213,"c":0.0000066306,"v":70975.363036,"t":1723784400}
+{"o":0.0000066306,"h":0.0000066653,"l":0.0000065496,"c":0.0000065979,"v":527.064822,"t":1723788000}
+{"o":0.0000065979,"h":0.0000068316,"l":0.0000065808,"c":0.0000067462,"v":851187.50183,"t":1723791600}
+{"o":0.0000067462,"h":0.0000067969,"l":0.0000066605,"c":0.0000067155,"v":334526.403463,"t":1723795200}
+{"o":0.0000067155,"h":0.0000067256,"l":0.0000066522,"c":0.0000066535,"v":7494.315845,"t":1723798800}
+{"o":0.0000066535,"h":0.0000067519,"l":0.0000066535,"c":0.0000067187,"v":144591.414497,"t":1723802400}
+{"o":0.0000067187,"h":0.0000067944,"l":0.0000061274,"c":0.000006617,"v":7277279.809487001,"t":1723806000}
+{"o":0.000006617,"h":0.0000067658,"l":0.0000058974,"c":0.0000063104,"v":5015294.138079999,"t":1723809600}
+{"o":0.0000063104,"h":0.0000064309,"l":0.0000061336,"c":0.0000063193,"v":157142.39427,"t":1723813200}
+{"o":0.0000063193,"h":0.0000064386,"l":0.0000062228,"c":0.0000063426,"v":219358.480637,"t":1723816800}
+{"o":0.0000063426,"h":0.0000064658,"l":0.0000062737,"c":0.000006392,"v":316945.188816,"t":1723820400}
+{"o":0.000006392,"h":0.0000064788,"l":0.0000061933,"c":0.0000062629,"v":994709.3311760002,"t":1723824000}
+{"o":0.0000062629,"h":0.000006499,"l":0.0000061963,"c":0.0000062747,"v":487349.678097,"t":1723827600}
+{"o":0.0000062747,"h":0.0000064377,"l":0.0000062285,"c":0.0000063997,"v":242130.032262,"t":1723831200}
+{"o":0.0000063997,"h":0.0000064592,"l":0.0000062944,"c":0.000006381,"v":203278.593263,"t":1723834800}
+{"o":0.000006381,"h":0.0000069794,"l":0.0000063196,"c":0.0000068831,"v":3360215.7957459991,"t":1723838400}
+{"o":0.0000068831,"h":0.000006931,"l":0.0000067064,"c":0.0000067874,"v":499233.780566,"t":1723842000}
+{"o":0.0000067874,"h":0.0000068311,"l":0.0000067466,"c":0.0000068215,"v":143739.265523,"t":1723845600}
+{"o":0.0000068215,"h":0.0000068554,"l":0.0000066497,"c":0.0000067682,"v":697758.8653480001,"t":1723849200}
+{"o":0.0000067682,"h":0.0000068348,"l":0.0000067535,"c":0.0000067702,"v":0.0,"t":1723852800}
+{"o":0.0000067702,"h":0.000006903,"l":0.0000067222,"c":0.0000068699,"v":316741.7936420001,"t":1723856400}
+{"o":0.0000068699,"h":0.0000068773,"l":0.0000067954,"c":0.0000068273,"v":220925.17021,"t":1723860000}
+{"o":0.0000068273,"h":0.0000069006,"l":0.0000067048,"c":0.0000067538,"v":171482.801406,"t":1723863600}
+{"o":0.0000067538,"h":0.0000068491,"l":0.0000067094,"c":0.0000067621,"v":900241.6332360001,"t":1723867200}
+{"o":0.0000067621,"h":0.0000067807,"l":0.0000066916,"c":0.0000066997,"v":219629.88021,"t":1723870800}
+{"o":0.0000066997,"h":0.0000067876,"l":0.000006642,"c":0.0000067175,"v":821650.433094,"t":1723874400}
+{"o":0.0000067175,"h":0.0000069408,"l":0.0000066267,"c":0.0000068559,"v":1612176.019423,"t":1723878000}
+{"o":0.0000068559,"h":0.0000068879,"l":0.0000068533,"c":0.0000068593,"v":145489.266767,"t":1723881600}
+{"o":0.0000068593,"h":0.0000069733,"l":0.0000068282,"c":0.0000069161,"v":377313.557251,"t":1723885200}
+{"o":0.0000069161,"h":0.000006975,"l":0.0000068142,"c":0.0000068751,"v":142827.062676,"t":1723888800}
+{"o":0.0000068751,"h":0.0000069034,"l":0.0000068257,"c":0.0000068498,"v":976.125876,"t":1723892400}
+{"o":0.0000068498,"h":0.0000069198,"l":0.000006818,"c":0.0000068635,"v":75425.910675,"t":1723896000}
+{"o":0.0000068635,"h":0.0000068787,"l":0.0000067618,"c":0.0000068151,"v":304924.171136,"t":1723899600}
+{"o":0.0000068151,"h":0.0000068854,"l":0.0000067487,"c":0.0000068114,"v":40007.002889,"t":1723903200}
+{"o":0.0000068114,"h":0.0000068615,"l":0.000006722,"c":0.000006835,"v":314864.121344,"t":1723906800}
+{"o":0.000006835,"h":0.0000068561,"l":0.0000067288,"c":0.0000068041,"v":96359.512671,"t":1723910400}
+{"o":0.0000068041,"h":0.0000068439,"l":0.0000067387,"c":0.0000067989,"v":5605.420524,"t":1723914000}
+{"o":0.0000067989,"h":0.0000068201,"l":0.0000067681,"c":0.0000067755,"v":12970.691156,"t":1723917600}
+{"o":0.0000067755,"h":0.0000068478,"l":0.0000067373,"c":0.0000068102,"v":57560.623454,"t":1723921200}
+{"o":0.0000068102,"h":0.0000068256,"l":0.0000067686,"c":0.0000067871,"v":28857.621254,"t":1723924800}
+{"o":0.0000067871,"h":0.0000068435,"l":0.0000067612,"c":0.0000068149,"v":41682.181226,"t":1723928400}
+{"o":0.0000068149,"h":0.0000068367,"l":0.0000065905,"c":0.0000068014,"v":1441661.4253269997,"t":1723932000}
+{"o":0.0000068014,"h":0.0000068298,"l":0.0000067511,"c":0.000006803,"v":277631.370962,"t":1723935600}
+{"o":0.000006803,"h":0.0000068755,"l":0.000006626,"c":0.0000067804,"v":1639144.5828089998,"t":1723939200}
+{"o":0.0000067804,"h":0.0000068557,"l":0.0000067148,"c":0.0000067881,"v":6630.870163,"t":1723942800}
+{"o":0.0000067881,"h":0.0000068636,"l":0.0000066998,"c":0.0000067668,"v":30625.114518,"t":1723946400}
+{"o":0.0000067668,"h":0.0000068507,"l":0.000006601,"c":0.0000067963,"v":922447.1546609997,"t":1723950000}
+{"o":0.0000067963,"h":0.0000068251,"l":0.0000066986,"c":0.0000067152,"v":269483.20703,"t":1723953600}
+{"o":0.0000067152,"h":0.000006764,"l":0.0000066876,"c":0.000006722,"v":129279.074586,"t":1723957200}
+{"o":0.000006722,"h":0.0000067508,"l":0.0000066908,"c":0.0000067198,"v":44691.232067,"t":1723960800}
+{"o":0.0000067198,"h":0.000006742,"l":0.0000067084,"c":0.0000067269,"v":0.0,"t":1723964400}
+{"o":0.0000067269,"h":0.0000067905,"l":0.0000067057,"c":0.0000067614,"v":56484.696389,"t":1723968000}
+{"o":0.0000067614,"h":0.000006834,"l":0.0000066992,"c":0.0000067708,"v":8057.070213,"t":1723971600}
+{"o":0.0000067708,"h":0.0000068401,"l":0.0000064859,"c":0.0000067137,"v":4031633.2510989998,"t":1723975200}
+{"o":0.0000067137,"h":0.0000067312,"l":0.0000066847,"c":0.0000066847,"v":0.0,"t":1723978800}
+{"o":0.0000066847,"h":0.0000068286,"l":0.0000065773,"c":0.0000067577,"v":1790519.9026249999,"t":1723982400}
+{"o":0.0000067577,"h":0.0000068364,"l":0.0000065783,"c":0.0000067514,"v":2271115.9026300008,"t":1723986000}
+{"o":0.0000067514,"h":0.000006769,"l":0.0000066433,"c":0.0000067409,"v":879285.4902989998,"t":1723989600}
+{"o":0.0000067409,"h":0.0000067827,"l":0.0000064502,"c":0.0000067137,"v":3255511.4487010003,"t":1723993200}
+{"o":0.0000067137,"h":0.0000067306,"l":0.000006672,"c":0.0000066962,"v":0.0,"t":1723996800}
+{"o":0.0000066962,"h":0.0000068463,"l":0.0000066881,"c":0.0000068229,"v":474978.4565729999,"t":1724000400}
+{"o":0.0000068229,"h":0.0000068318,"l":0.0000067575,"c":0.0000067598,"v":50551.379475,"t":1724004000}
+{"o":0.0000067598,"h":0.0000068997,"l":0.0000067149,"c":0.0000068431,"v":187591.379409,"t":1724007600}
+{"o":0.0000068431,"h":0.000006893,"l":0.0000068012,"c":0.0000068199,"v":176506.861781,"t":1724011200}
+{"o":0.0000068199,"h":0.0000069574,"l":0.0000066211,"c":0.0000067329,"v":728800.2539709997,"t":1724014800}
+{"o":0.0000067329,"h":0.0000067776,"l":0.000006478,"c":0.0000067352,"v":1360896.8902430001,"t":1724018400}
+{"o":0.0000067352,"h":0.0000068537,"l":0.0000066464,"c":0.0000067943,"v":365834.473173,"t":1724022000}
+{"o":0.0000067943,"h":0.0000069634,"l":0.0000065946,"c":0.0000069071,"v":2689091.5419800002,"t":1724025600}
+{"o":0.0000069071,"h":0.0000069295,"l":0.0000068577,"c":0.0000068972,"v":10270.82773,"t":1724029200}
+{"o":0.0000068972,"h":0.0000069988,"l":0.0000068573,"c":0.0000069456,"v":45801.732129,"t":1724032800}
+{"o":0.0000069456,"h":0.0000069612,"l":0.0000069118,"c":0.0000069194,"v":0.0,"t":1724036400}
+{"o":0.0000069194,"h":0.0000073182,"l":0.0000068525,"c":0.0000068647,"v":2741464.4745929996,"t":1724040000}
+{"o":0.0000068647,"h":0.0000069243,"l":0.0000067681,"c":0.0000068364,"v":522803.3118779998,"t":1724043600}
+{"o":0.0000068364,"h":0.0000069331,"l":0.0000067678,"c":0.0000068517,"v":167206.36932,"t":1724047200}
+{"o":0.0000068517,"h":0.0000068809,"l":0.0000067673,"c":0.0000068616,"v":513705.187048,"t":1724050800}
+{"o":0.0000068616,"h":0.0000068692,"l":0.0000068098,"c":0.0000068316,"v":28962.882969,"t":1724054400}
+{"o":0.0000068316,"h":0.0000069366,"l":0.0000067151,"c":0.0000068558,"v":162073.81693,"t":1724058000}
+{"o":0.0000068558,"h":0.0000069143,"l":0.0000068214,"c":0.0000068444,"v":115532.158665,"t":1724061600}
+{"o":0.0000068444,"h":0.0000069814,"l":0.0000067821,"c":0.0000069034,"v":207072.150797,"t":1724065200}
+{"o":0.0000069034,"h":0.0000069923,"l":0.0000068522,"c":0.0000068959,"v":41683.280203,"t":1724068800}
+{"o":0.0000068959,"h":0.0000069991,"l":0.0000068257,"c":0.0000069437,"v":192273.269259,"t":1724072400}
+{"o":0.0000069437,"h":0.0000069974,"l":0.0000066457,"c":0.0000067153,"v":791468.881644,"t":1724076000}
+{"o":0.0000067153,"h":0.0000074182,"l":0.0000067011,"c":0.0000070695,"v":4242748.9932589978,"t":1724079600}
+{"o":0.0000070695,"h":0.0000072967,"l":0.0000070158,"c":0.000007228,"v":840673.956423,"t":1724083200}
+{"o":0.000007228,"h":0.0000074859,"l":0.0000069988,"c":0.0000071494,"v":1477859.9987339997,"t":1724086800}
+{"o":0.0000071494,"h":0.0000071923,"l":0.0000070198,"c":0.0000070795,"v":243573.807202,"t":1724090400}
+{"o":0.0000070795,"h":0.0000071277,"l":0.0000070386,"c":0.000007073,"v":3843.150323,"t":1724094000}
+{"o":0.000007073,"h":0.0000070838,"l":0.0000068124,"c":0.0000069124,"v":762022.305568,"t":1724097600}
+{"o":0.0000069124,"h":0.0000070389,"l":0.0000067052,"c":0.0000069962,"v":1943219.0912309994,"t":1724101200}
+{"o":0.0000069962,"h":0.0000070342,"l":0.0000069061,"c":0.0000069436,"v":29153.666305,"t":1724104800}
+{"o":0.0000069436,"h":0.0000070409,"l":0.0000068997,"c":0.0000069755,"v":93943.435847,"t":1724108400}
+{"o":0.0000069755,"h":0.0000071056,"l":0.0000068089,"c":0.0000069338,"v":305900.323356,"t":1724112000}
+{"o":0.0000069338,"h":0.0000069951,"l":0.0000067864,"c":0.0000068824,"v":15173.317891,"t":1724115600}
+{"o":0.0000068824,"h":0.0000069247,"l":0.0000068276,"c":0.000006853,"v":44028.970384,"t":1724119200}
+{"o":0.000006853,"h":0.0000069157,"l":0.0000068333,"c":0.0000068936,"v":3485.403808,"t":1724122800}
+{"o":0.0000068936,"h":0.0000069087,"l":0.0000068057,"c":0.0000068319,"v":289.680342,"t":1724126400}
+{"o":0.0000068319,"h":0.0000069737,"l":0.0000067515,"c":0.0000068563,"v":120319.438131,"t":1724130000}
+{"o":0.0000068563,"h":0.0000068952,"l":0.0000067978,"c":0.0000068292,"v":146078.875908,"t":1724133600}
+{"o":0.0000068292,"h":0.000006836,"l":0.0000068081,"c":0.0000068136,"v":0.0,"t":1724137200}
+{"o":0.0000068136,"h":0.0000069018,"l":0.0000067999,"c":0.0000068792,"v":64141.107235,"t":1724140800}
+{"o":0.0000068792,"h":0.0000068937,"l":0.0000067867,"c":0.0000068044,"v":218833.056935,"t":1724144400}
+{"o":0.0000068044,"h":0.0000068344,"l":0.0000067989,"c":0.0000068306,"v":2003.521817,"t":1724148000}
+{"o":0.0000068306,"h":0.0000068767,"l":0.0000068129,"c":0.0000068601,"v":10884.057073,"t":1724151600}
+{"o":0.0000068601,"h":0.0000068904,"l":0.00000677,"c":0.0000068583,"v":233666.225916,"t":1724155200}
+{"o":0.0000068583,"h":0.000006903,"l":0.0000067781,"c":0.0000068005,"v":33367.678785,"t":1724158800}
+{"o":0.0000068005,"h":0.0000069722,"l":0.0000066756,"c":0.0000069218,"v":503033.0496070001,"t":1724162400}
+{"o":0.0000069218,"h":0.0000074269,"l":0.0000069058,"c":0.0000071425,"v":4051519.6929700002,"t":1724166000}
+{"o":0.0000071425,"h":0.0000071888,"l":0.0000070547,"c":0.000007122,"v":909524.151071,"t":1724169600}
+{"o":0.000007122,"h":0.0000073233,"l":0.0000070766,"c":0.0000071005,"v":1207830.9968400004,"t":1724173200}
+{"o":0.0000071005,"h":0.0000071495,"l":0.0000070522,"c":0.0000071075,"v":68078.834451,"t":1724176800}
+{"o":0.0000071075,"h":0.0000076271,"l":0.000007067,"c":0.0000074851,"v":2136483.4775749999,"t":1724180400}
+{"o":0.0000074851,"h":0.0000076934,"l":0.0000074562,"c":0.0000075658,"v":900981.0099489999,"t":1724184000}
+{"o":0.0000075658,"h":0.000007839,"l":0.00000735,"c":0.0000076582,"v":3719521.387796001,"t":1724187600}
+{"o":0.0000076582,"h":0.0000081902,"l":0.0000076335,"c":0.0000080002,"v":2635103.8944600006,"t":1724191200}
+{"o":0.0000080002,"h":0.0000081115,"l":0.0000079284,"c":0.0000080129,"v":157838.319413,"t":1724194800}
+{"o":0.0000080129,"h":0.0000080407,"l":0.000007704,"c":0.0000077656,"v":696738.837708,"t":1724198400}
+{"o":0.0000077656,"h":0.0000078405,"l":0.0000077183,"c":0.0000077876,"v":85217.514671,"t":1724202000}
+{"o":0.0000077876,"h":0.0000078619,"l":0.0000077575,"c":0.0000078315,"v":17869.211567,"t":1724205600}
+{"o":0.0000078315,"h":0.0000081878,"l":0.0000077382,"c":0.0000081134,"v":2152867.9197959993,"t":1724209200}
+{"o":0.0000081134,"h":0.0000081392,"l":0.0000080971,"c":0.0000081028,"v":9941.688855,"t":1724212800}
+{"o":0.0000081028,"h":0.0000081769,"l":0.0000080647,"c":0.0000081044,"v":74219.010241,"t":1724216400}
+{"o":0.0000081044,"h":0.0000081095,"l":0.0000080845,"c":0.0000080966,"v":4913.518347,"t":1724220000}
+{"o":0.0000080966,"h":0.0000081384,"l":0.0000079571,"c":0.0000081044,"v":424380.234687,"t":1724223600}
+{"o":0.0000081044,"h":0.0000082113,"l":0.0000080712,"c":0.0000081784,"v":230875.944547,"t":1724227200}
+{"o":0.0000081784,"h":0.0000082503,"l":0.0000079586,"c":0.0000080088,"v":607745.421008,"t":1724230800}
+{"o":0.0000080088,"h":0.0000080228,"l":0.0000079649,"c":0.0000079745,"v":0.0,"t":1724234400}
+{"o":0.0000079745,"h":0.0000080335,"l":0.0000078337,"c":0.0000078855,"v":443423.274225,"t":1724238000}
+{"o":0.0000078855,"h":0.0000079781,"l":0.0000078587,"c":0.0000079364,"v":2081.973539,"t":1724241600}
+{"o":0.0000079364,"h":0.0000080829,"l":0.0000077354,"c":0.0000077549,"v":184196.497076,"t":1724245200}
+{"o":0.0000077549,"h":0.0000080073,"l":0.0000076886,"c":0.0000078616,"v":11745.24788,"t":1724248800}
+{"o":0.0000078616,"h":0.0000079076,"l":0.0000077665,"c":0.0000078099,"v":26041.236914,"t":1724252400}
+{"o":0.0000078099,"h":0.0000079072,"l":0.0000077549,"c":0.0000078186,"v":81726.841538,"t":1724256000}
+{"o":0.0000078186,"h":0.0000078418,"l":0.0000077737,"c":0.0000078114,"v":664.737363,"t":1724259600}
+{"o":0.0000078114,"h":0.0000078624,"l":0.000007723,"c":0.0000077801,"v":12779.542045,"t":1724263200}
+{"o":0.0000077801,"h":0.0000078638,"l":0.0000077274,"c":0.000007793,"v":306.617543,"t":1724266800}
+{"o":0.000007793,"h":0.0000078979,"l":0.0000076924,"c":0.0000077632,"v":40204.409316,"t":1724270400}
+{"o":0.0000077632,"h":0.0000077856,"l":0.0000077162,"c":0.0000077327,"v":0.0,"t":1724274000}
+{"o":0.0000077327,"h":0.0000078184,"l":0.00000772,"c":0.0000078166,"v":3456.397934,"t":1724277600}
+{"o":0.0000078166,"h":0.0000078617,"l":0.0000076743,"c":0.0000077085,"v":352758.780948,"t":1724281200}
+{"o":0.0000077085,"h":0.0000077275,"l":0.0000076154,"c":0.0000076563,"v":55808.414554,"t":1724284800}
+{"o":0.0000076563,"h":0.0000076869,"l":0.0000076164,"c":0.0000076525,"v":39320.351921,"t":1724288400}
+{"o":0.0000076525,"h":0.0000077789,"l":0.000007574,"c":0.0000076599,"v":31256.036294,"t":1724292000}
+{"o":0.0000076599,"h":0.0000076804,"l":0.0000076392,"c":0.0000076461,"v":0.0,"t":1724295600}
+{"o":0.0000076461,"h":0.0000076648,"l":0.0000076186,"c":0.0000076245,"v":0.0,"t":1724299200}
+{"o":0.0000076245,"h":0.0000077115,"l":0.0000076158,"c":0.0000076937,"v":672.671802,"t":1724302800}
+{"o":0.0000076937,"h":0.0000076997,"l":0.0000076623,"c":0.0000076653,"v":0.0,"t":1724306400}
+{"o":0.0000076653,"h":0.000007747,"l":0.0000076176,"c":0.0000076985,"v":259.854384,"t":1724310000}
+{"o":0.0000076985,"h":0.0000077289,"l":0.0000075414,"c":0.0000075643,"v":374951.030757,"t":1724313600}
+{"o":0.0000075643,"h":0.0000076093,"l":0.0000075397,"c":0.000007554,"v":29770.795817,"t":1724317200}
+{"o":0.000007554,"h":0.0000075649,"l":0.0000074833,"c":0.0000074949,"v":0.0,"t":1724320800}
+{"o":0.0000074949,"h":0.000007675,"l":0.0000074593,"c":0.000007623,"v":106663.617024,"t":1724324400}
+{"o":0.000007623,"h":0.0000077055,"l":0.0000075327,"c":0.000007622,"v":37858.040659,"t":1724328000}
+{"o":0.000007622,"h":0.0000076663,"l":0.0000075895,"c":0.0000076305,"v":0.0,"t":1724331600}
+{"o":0.0000076305,"h":0.0000076852,"l":0.0000075832,"c":0.0000076511,"v":44651.625094,"t":1724335200}
+{"o":0.0000076511,"h":0.0000076921,"l":0.0000074875,"c":0.0000075519,"v":198228.387818,"t":1724338800}
+{"o":0.0000075519,"h":0.0000076202,"l":0.0000075159,"c":0.0000075846,"v":76702.874702,"t":1724342400}
+{"o":0.0000075846,"h":0.0000076029,"l":0.0000074907,"c":0.0000075274,"v":54249.627024,"t":1724346000}
+{"o":0.0000075274,"h":0.0000076118,"l":0.0000074769,"c":0.0000075837,"v":91212.295875,"t":1724349600}
+{"o":0.0000075837,"h":0.0000076016,"l":0.0000075244,"c":0.0000075742,"v":100809.712319,"t":1724353200}
+{"o":0.0000075742,"h":0.0000075892,"l":0.0000074986,"c":0.0000075066,"v":152309.737486,"t":1724356800}
+{"o":0.0000075066,"h":0.0000075781,"l":0.0000074882,"c":0.0000075407,"v":64216.962455,"t":1724360400}
+{"o":0.0000075407,"h":0.0000076859,"l":0.0000074111,"c":0.0000074465,"v":1114620.8769540004,"t":1724364000}
+{"o":0.0000074465,"h":0.0000074561,"l":0.0000074348,"c":0.0000074454,"v":0.0,"t":1724367600}
+{"o":0.0000074454,"h":0.0000075943,"l":0.0000073049,"c":0.0000075305,"v":527615.181548,"t":1724371200}
+{"o":0.0000075305,"h":0.0000075723,"l":0.000007487,"c":0.0000074895,"v":56775.081846,"t":1724374800}
+{"o":0.0000074895,"h":0.0000074986,"l":0.0000074392,"c":0.0000074866,"v":0.0,"t":1724378400}
+{"o":0.0000074866,"h":0.0000075413,"l":0.0000074713,"c":0.0000075349,"v":75878.420993,"t":1724382000}
+{"o":0.0000075349,"h":0.0000075666,"l":0.0000074801,"c":0.0000075137,"v":70774.941326,"t":1724385600}
+{"o":0.0000075137,"h":0.0000076094,"l":0.0000074354,"c":0.0000075538,"v":33078.644484,"t":1724389200}
+{"o":0.0000075538,"h":0.0000075831,"l":0.0000074818,"c":0.0000074985,"v":27071.710538,"t":1724392800}
+{"o":0.0000074985,"h":0.0000075292,"l":0.0000074794,"c":0.0000075099,"v":54308.753704,"t":1724396400}
+{"o":0.0000075099,"h":0.0000075427,"l":0.0000074919,"c":0.0000075335,"v":4573.866795,"t":1724400000}
+{"o":0.0000075335,"h":0.0000075832,"l":0.0000074286,"c":0.0000074717,"v":75070.054715,"t":1724403600}
+{"o":0.0000074717,"h":0.0000075136,"l":0.0000074492,"c":0.0000075113,"v":3996.612906,"t":1724407200}
+{"o":0.0000075113,"h":0.0000075599,"l":0.0000071247,"c":0.0000074083,"v":2047999.0709110005,"t":1724410800}
+{"o":0.0000074083,"h":0.0000074083,"l":0.0000073511,"c":0.0000073584,"v":0.0,"t":1724414400}
+{"o":0.0000073584,"h":0.0000076504,"l":0.0000073465,"c":0.0000075659,"v":79857.450989,"t":1724418000}
+{"o":0.0000075659,"h":0.0000077182,"l":0.0000072251,"c":0.0000074391,"v":469093.715674,"t":1724421600}
+{"o":0.0000074391,"h":0.0000075206,"l":0.0000073559,"c":0.0000074659,"v":62150.766165,"t":1724425200}
+{"o":0.0000074659,"h":0.000007502,"l":0.0000072962,"c":0.0000073096,"v":680367.840839,"t":1724428800}
+{"o":0.0000073096,"h":0.0000073105,"l":0.0000070794,"c":0.0000070998,"v":307639.5433359999,"t":1724432400}
+{"o":0.0000070998,"h":0.0000072782,"l":0.0000070252,"c":0.0000070881,"v":550857.446304,"t":1724436000}
+{"o":0.0000070881,"h":0.0000071369,"l":0.0000069873,"c":0.0000070307,"v":146525.553423,"t":1724439600}
+{"o":0.0000070307,"h":0.0000071614,"l":0.0000069426,"c":0.0000069965,"v":741497.716963,"t":1724443200}
+{"o":0.0000069965,"h":0.000007095,"l":0.0000069322,"c":0.0000070047,"v":23288.293629,"t":1724446800}
+{"o":0.0000070047,"h":0.0000071443,"l":0.000006922,"c":0.0000070863,"v":35843.023636,"t":1724450400}
+{"o":0.0000070863,"h":0.0000070891,"l":0.0000069962,"c":0.0000070117,"v":13357.501326,"t":1724454000}
+{"o":0.0000070117,"h":0.0000072364,"l":0.0000069613,"c":0.0000071251,"v":1423688.3653740005,"t":1724457600}
+{"o":0.0000071251,"h":0.0000071813,"l":0.0000071173,"c":0.0000071178,"v":0.0,"t":1724461200}
+{"o":0.0000071178,"h":0.0000079661,"l":0.0000070582,"c":0.0000076104,"v":4252467.7001600014,"t":1724464800}
+{"o":0.0000076104,"h":0.0000076272,"l":0.00000728,"c":0.0000073885,"v":1521447.2855619998,"t":1724468400}
+{"o":0.0000073885,"h":0.0000074439,"l":0.0000073474,"c":0.0000073938,"v":259871.952748,"t":1724472000}
+{"o":0.0000073938,"h":0.0000075076,"l":0.0000073293,"c":0.0000074789,"v":322927.5874260001,"t":1724475600}
+{"o":0.0000074789,"h":0.0000075432,"l":0.0000074598,"c":0.0000075308,"v":38185.95399,"t":1724479200}
+{"o":0.0000075308,"h":0.0000075309,"l":0.0000074968,"c":0.0000075019,"v":0.0,"t":1724482800}
+{"o":0.0000075019,"h":0.0000075165,"l":0.0000073914,"c":0.0000073942,"v":268374.105834,"t":1724486400}
+{"o":0.0000073942,"h":0.0000075104,"l":0.0000072817,"c":0.0000073875,"v":319628.825785,"t":1724490000}
+{"o":0.0000073875,"h":0.0000074165,"l":0.0000072347,"c":0.0000073375,"v":486517.894094,"t":1724493600}
+{"o":0.0000073375,"h":0.0000073885,"l":0.0000072714,"c":0.000007326,"v":193773.012173,"t":1724497200}
+{"o":0.000007326,"h":0.0000074157,"l":0.0000071656,"c":0.0000072678,"v":1686060.6353280004,"t":1724500800}
+{"o":0.0000072678,"h":0.0000073696,"l":0.0000072153,"c":0.0000072938,"v":520211.2518960001,"t":1724504400}
+{"o":0.0000072938,"h":0.0000073758,"l":0.0000072588,"c":0.0000073101,"v":104491.083606,"t":1724508000}
+{"o":0.0000073101,"h":0.0000074761,"l":0.0000072341,"c":0.0000073922,"v":392960.074837,"t":1724511600}
+{"o":0.0000073922,"h":0.0000074404,"l":0.0000072247,"c":0.0000073153,"v":464698.626665,"t":1724515200}
+{"o":0.0000073153,"h":0.0000073594,"l":0.0000072605,"c":0.0000073377,"v":45254.817632,"t":1724518800}
+{"o":0.0000073377,"h":0.0000073931,"l":0.0000072257,"c":0.0000073052,"v":94498.39706,"t":1724522400}
+{"o":0.0000073052,"h":0.0000073781,"l":0.0000072694,"c":0.0000073334,"v":119030.218279,"t":1724526000}
+{"o":0.0000073334,"h":0.000007378,"l":0.0000072968,"c":0.0000073571,"v":224493.769308,"t":1724529600}
+{"o":0.0000073571,"h":0.000007584,"l":0.0000072253,"c":0.0000073621,"v":118165.650449,"t":1724533200}
+{"o":0.0000073621,"h":0.0000074349,"l":0.0000072736,"c":0.0000073558,"v":28516.565587,"t":1724536800}
+{"o":0.0000073558,"h":0.0000074283,"l":0.0000072733,"c":0.0000073472,"v":58766.398638,"t":1724540400}
+{"o":0.0000073472,"h":0.0000074481,"l":0.0000072671,"c":0.0000073502,"v":246822.807314,"t":1724544000}
+{"o":0.0000073502,"h":0.0000074185,"l":0.0000072325,"c":0.0000073378,"v":266978.779326,"t":1724547600}
+{"o":0.0000073378,"h":0.0000076036,"l":0.0000072979,"c":0.0000073169,"v":904743.2442989999,"t":1724551200}
+{"o":0.0000073169,"h":0.0000073827,"l":0.0000072759,"c":0.000007305,"v":88364.576015,"t":1724554800}
+{"o":0.000007305,"h":0.0000073434,"l":0.0000072218,"c":0.0000072432,"v":255108.6564,"t":1724558400}
+{"o":0.0000072432,"h":0.0000073301,"l":0.0000072325,"c":0.0000073066,"v":63156.089593,"t":1724562000}
+{"o":0.0000073066,"h":0.0000073439,"l":0.0000072662,"c":0.0000073032,"v":14105.575542,"t":1724565600}
+{"o":0.0000073032,"h":0.0000074199,"l":0.0000072279,"c":0.0000073366,"v":359974.282152,"t":1724569200}
+{"o":0.0000073366,"h":0.000007398,"l":0.0000072825,"c":0.0000073303,"v":13899.955492,"t":1724572800}
+{"o":0.0000073303,"h":0.000007383,"l":0.0000065322,"c":0.0000071617,"v":7389528.7968260022,"t":1724576400}
+{"o":0.0000071617,"h":0.0000072547,"l":0.0000070862,"c":0.0000071206,"v":272028.495668,"t":1724580000}
+{"o":0.0000071206,"h":0.0000071239,"l":0.00000707,"c":0.0000070988,"v":0.0,"t":1724583600}
+{"o":0.0000070988,"h":0.0000071924,"l":0.0000070719,"c":0.0000071505,"v":6980.983511,"t":1724587200}
+{"o":0.0000071505,"h":0.000007166,"l":0.0000070829,"c":0.000007132,"v":24833.882755,"t":1724590800}
+{"o":0.000007132,"h":0.0000071986,"l":0.000007073,"c":0.0000071713,"v":78345.048387,"t":1724594400}
+{"o":0.0000071713,"h":0.000007191,"l":0.0000070849,"c":0.0000071114,"v":73982.144422,"t":1724598000}
+{"o":0.0000071114,"h":0.0000072289,"l":0.0000070675,"c":0.0000072047,"v":22349.907382,"t":1724601600}
+{"o":0.0000072047,"h":0.0000072174,"l":0.0000071216,"c":0.0000071366,"v":2792.888459,"t":1724605200}
+{"o":0.0000071366,"h":0.000007192,"l":0.0000071137,"c":0.0000071645,"v":19941.823699,"t":1724608800}
+{"o":0.0000071645,"h":0.0000072002,"l":0.000007122,"c":0.000007151,"v":5581.440795,"t":1724612400}
+{"o":0.000007151,"h":0.0000071759,"l":0.0000070796,"c":0.0000071452,"v":107714.330908,"t":1724616000}
+{"o":0.0000071452,"h":0.0000071965,"l":0.0000070308,"c":0.0000070862,"v":106157.953564,"t":1724619600}
+{"o":0.0000070862,"h":0.0000071408,"l":0.0000070487,"c":0.0000071185,"v":206639.701392,"t":1724623200}
+{"o":0.0000071185,"h":0.0000072145,"l":0.0000069646,"c":0.0000070675,"v":6803.798903,"t":1724626800}
+{"o":0.0000070675,"h":0.000007114,"l":0.0000069984,"c":0.0000070403,"v":25248.079243,"t":1724630400}
+{"o":0.0000070403,"h":0.0000071193,"l":0.000007033,"c":0.000007095,"v":8903.439651,"t":1724634000}
+{"o":0.000007095,"h":0.0000071223,"l":0.0000070712,"c":0.000007072,"v":0.0,"t":1724637600}
+{"o":0.000007072,"h":0.000007108,"l":0.0000069564,"c":0.0000070275,"v":137190.961347,"t":1724641200}
+{"o":0.0000339468,"h":0.0000346163,"l":0.0000335048,"c":0.0000339468,"v":978482.8675600004,"t":1717444800}
+{"o":0.0000339468,"h":0.0000342799,"l":0.0000333688,"c":0.0000339268,"v":823220.0844370004,"t":1717448400}
+{"o":0.0000339268,"h":0.0000344928,"l":0.000033488,"c":0.0000336929,"v":3122434.4054179993,"t":1717452000}
+{"o":0.0000336929,"h":0.0000360331,"l":0.0000333508,"c":0.0000342291,"v":2219077.8036759985,"t":1717455600}
+{"o":0.0000342291,"h":0.0000345642,"l":0.0000339504,"c":0.0000343175,"v":225099.451186,"t":1717459200}
+{"o":0.0000343175,"h":0.0000349361,"l":0.0000339328,"c":0.0000339782,"v":317655.506359,"t":1717462800}
+{"o":0.0000339782,"h":0.0000342294,"l":0.0000309991,"c":0.0000320199,"v":1898403.9524820005,"t":1717466400}
+{"o":0.0000320199,"h":0.0000348108,"l":0.0000318191,"c":0.0000332958,"v":1725230.8488089982,"t":1717470000}
+{"o":0.0000332958,"h":0.0000350012,"l":0.0000331726,"c":0.0000343321,"v":1103021.470406,"t":1717473600}
+{"o":0.0000343321,"h":0.0000347708,"l":0.000032048,"c":0.0000325182,"v":1255684.8198470003,"t":1717477200}
+{"o":0.0000325182,"h":0.0000329501,"l":0.0000318512,"c":0.0000319726,"v":545366.9797890001,"t":1717480800}
+{"o":0.0000319726,"h":0.000032181,"l":0.0000312965,"c":0.0000318127,"v":626439.214999,"t":1717484400}
+{"o":0.0000318127,"h":0.0000318633,"l":0.0000300077,"c":0.0000308319,"v":1237137.828926,"t":1717488000}
+{"o":0.0000308319,"h":0.0000311067,"l":0.0000305114,"c":0.0000306303,"v":94924.201633,"t":1717491600}
+{"o":0.0000306303,"h":0.0000312038,"l":0.0000301773,"c":0.0000308812,"v":558584.8342790001,"t":1717495200}
+{"o":0.0000308812,"h":0.0000323551,"l":0.0000308084,"c":0.0000321403,"v":758474.2985350002,"t":1717498800}
+{"o":0.0000321403,"h":0.0000321916,"l":0.0000299942,"c":0.0000302637,"v":1492751.9302990001,"t":1717502400}
+{"o":0.0000302637,"h":0.000031432,"l":0.0000301141,"c":0.0000310291,"v":584518.8354789999,"t":1717506000}
+{"o":0.0000310291,"h":0.0000319554,"l":0.0000307782,"c":0.0000314937,"v":522669.6268030001,"t":1717509600}
+{"o":0.0000314937,"h":0.0000326348,"l":0.0000307828,"c":0.0000321967,"v":620886.9889270004,"t":1717513200}
+{"o":0.0000321967,"h":0.0000326193,"l":0.0000310946,"c":0.0000313367,"v":881708.6851160004,"t":1717516800}
+{"o":0.0000313367,"h":0.0000317109,"l":0.0000309029,"c":0.0000315314,"v":276173.1161549999,"t":1717520400}
+{"o":0.0000315314,"h":0.0000315567,"l":0.0000279494,"c":0.0000297484,"v":3307299.8036929984,"t":1717524000}
+{"o":0.0000297484,"h":0.0000300179,"l":0.0000293523,"c":0.0000296917,"v":269696.120955,"t":1717527600}
+{"o":0.0000296917,"h":0.0000308038,"l":0.0000283297,"c":0.0000296439,"v":2698885.0418129987,"t":1717531200}
+{"o":0.0000296439,"h":0.0000304052,"l":0.0000288343,"c":0.000030027,"v":2042296.8298020002,"t":1717534800}
+{"o":0.000030027,"h":0.0000300996,"l":0.000029577,"c":0.0000298675,"v":215263.428137,"t":1717538400}
+{"o":0.0000298675,"h":0.0000301941,"l":0.0000293537,"c":0.000029887,"v":550369.99077,"t":1717542000}
+{"o":0.000029887,"h":0.0000304211,"l":0.0000291259,"c":0.0000294325,"v":498926.074892,"t":1717545600}
+{"o":0.0000294325,"h":0.000030597,"l":0.0000288939,"c":0.0000302053,"v":652014.908959,"t":1717549200}
+{"o":0.0000302053,"h":0.0000321773,"l":0.0000296034,"c":0.0000299686,"v":2441834.5327590005,"t":1717552800}
+{"o":0.0000299686,"h":0.0000308427,"l":0.0000294115,"c":0.0000306479,"v":722218.877727,"t":1717556400}
+{"o":0.0000306479,"h":0.0000307725,"l":0.0000302221,"c":0.0000305616,"v":155995.145322,"t":1717560000}
+{"o":0.0000305616,"h":0.0000340967,"l":0.0000301376,"c":0.0000324085,"v":3079653.0754309976,"t":1717563600}
+{"o":0.0000324085,"h":0.0000324304,"l":0.0000310279,"c":0.0000314598,"v":1316855.5634409992,"t":1717567200}
+{"o":0.0000314598,"h":0.0000316474,"l":0.0000305262,"c":0.000030674,"v":495329.018689,"t":1717570800}
+{"o":0.000030674,"h":0.0000317625,"l":0.0000304999,"c":0.0000315216,"v":815682.763742,"t":1717574400}
+{"o":0.0000315216,"h":0.0000330085,"l":0.0000312063,"c":0.0000325025,"v":1029430.3798549997,"t":1717578000}
+{"o":0.0000325025,"h":0.0000326733,"l":0.0000314559,"c":0.0000319519,"v":356870.0842140001,"t":1717581600}
+{"o":0.0000319519,"h":0.0000326223,"l":0.0000318387,"c":0.0000321605,"v":277840.153415,"t":1717585200}
+{"o":0.0000321605,"h":0.0000363083,"l":0.0000313827,"c":0.0000318999,"v":2848864.6673849993,"t":1717588800}
+{"o":0.0000318999,"h":0.000032046,"l":0.0000294964,"c":0.0000308907,"v":2399090.0156049985,"t":1717592400}
+{"o":0.0000308907,"h":0.0000323168,"l":0.0000307599,"c":0.000032004,"v":632707.2043919999,"t":1717596000}
+{"o":0.000032004,"h":0.0000320731,"l":0.0000264654,"c":0.0000295723,"v":7661932.3794190008,"t":1717599600}
+{"o":0.0000295723,"h":0.0000304273,"l":0.0000290245,"c":0.0000302418,"v":1364492.9847269997,"t":1717603200}
+{"o":0.0000302418,"h":0.0000318217,"l":0.0000295331,"c":0.0000303186,"v":1919870.9025729992,"t":1717606800}
+{"o":0.0000303186,"h":0.000031318,"l":0.0000302397,"c":0.0000310076,"v":692624.7596339999,"t":1717610400}
+{"o":0.0000310076,"h":0.0000312166,"l":0.0000304922,"c":0.0000305826,"v":263082.3779479999,"t":1717614000}
+{"o":0.0000305826,"h":0.0000322254,"l":0.000029553,"c":0.0000319216,"v":2050487.0700689997,"t":1717617600}
+{"o":0.0000319216,"h":0.000032129,"l":0.0000296664,"c":0.00003002,"v":1710912.0327370011,"t":1717621200}
+{"o":0.00003002,"h":0.000033372,"l":0.0000299027,"c":0.0000317347,"v":2374767.2123210011,"t":1717624800}
+{"o":0.0000317347,"h":0.0000323208,"l":0.0000311861,"c":0.0000321078,"v":646750.8281590001,"t":1717628400}
+{"o":0.0000321078,"h":0.0000334613,"l":0.0000318059,"c":0.0000326286,"v":1338808.0390929999,"t":1717632000}
+{"o":0.0000326286,"h":0.0000349445,"l":0.0000321649,"c":0.0000345513,"v":1283540.6988579999,"t":1717635600}
+{"o":0.0000345513,"h":0.0000373224,"l":0.0000330787,"c":0.000034029,"v":4112189.586678002,"t":1717639200}
+{"o":0.000034029,"h":0.0000341707,"l":0.0000332488,"c":0.0000334079,"v":578038.2732140002,"t":1717642800}
+{"o":0.0000334079,"h":0.0000343503,"l":0.0000323035,"c":0.0000340144,"v":1368485.7383289996,"t":1717646400}
+{"o":0.0000340144,"h":0.0000343323,"l":0.0000324897,"c":0.0000338761,"v":1646720.8869159995,"t":1717650000}
+{"o":0.0000338761,"h":0.0000348686,"l":0.0000336748,"c":0.0000345875,"v":718740.4242230001,"t":1717653600}
+{"o":0.0000345875,"h":0.0000347611,"l":0.0000332563,"c":0.0000344214,"v":1055287.3992640001,"t":1717657200}
+{"o":0.0000344214,"h":0.0000379751,"l":0.0000319229,"c":0.0000365373,"v":5168500.948365001,"t":1717660800}
+{"o":0.0000365373,"h":0.0000410606,"l":0.0000342504,"c":0.0000351844,"v":6436058.875966996,"t":1717664400}
+{"o":0.0000351844,"h":0.0000361168,"l":0.0000348643,"c":0.0000353588,"v":968063.6411920004,"t":1717668000}
+{"o":0.0000353588,"h":0.0000360945,"l":0.0000352884,"c":0.0000355477,"v":656852.7158329999,"t":1717671600}
+{"o":0.0000355477,"h":0.0000368856,"l":0.000035044,"c":0.0000367489,"v":831906.863655,"t":1717675200}
+{"o":0.0000367489,"h":0.0000380308,"l":0.0000359292,"c":0.0000376109,"v":1124963.9916180002,"t":1717678800}
+{"o":0.0000376109,"h":0.0000382368,"l":0.0000337234,"c":0.000035337,"v":2812442.8356510033,"t":1717682400}
+{"o":0.000035337,"h":0.0000363246,"l":0.0000351711,"c":0.0000361053,"v":571948.9425130001,"t":1717686000}
+{"o":0.0000361053,"h":0.0000367331,"l":0.0000341461,"c":0.0000344854,"v":2791486.5076350002,"t":1717689600}
+{"o":0.0000344854,"h":0.0000361671,"l":0.0000343129,"c":0.0000353138,"v":1642219.564522,"t":1717693200}
+{"o":0.0000353138,"h":0.0000357715,"l":0.000033369,"c":0.0000337303,"v":1092255.1904129994,"t":1717696800}
+{"o":0.0000337303,"h":0.000035019,"l":0.0000327382,"c":0.0000333703,"v":2281537.7558070007,"t":1717700400}
+{"o":0.0000333703,"h":0.0000349301,"l":0.0000323854,"c":0.0000335212,"v":2049938.2994300004,"t":1717704000}
+{"o":0.0000335212,"h":0.0000341338,"l":0.0000334439,"c":0.0000336531,"v":432727.9993939997,"t":1717707600}
+{"o":0.0000336531,"h":0.0000346648,"l":0.0000335331,"c":0.0000343696,"v":534285.922898,"t":1717711200}
+{"o":0.0000343696,"h":0.0000355118,"l":0.0000341409,"c":0.0000349176,"v":1443394.7672969997,"t":1717714800}
+{"o":0.0000349176,"h":0.0000350504,"l":0.0000342362,"c":0.0000343312,"v":330037.109294,"t":1717718400}
+{"o":0.0000343312,"h":0.0000345104,"l":0.0000337105,"c":0.0000340163,"v":480608.9212859999,"t":1717722000}
+{"o":0.0000340163,"h":0.0000343031,"l":0.0000328061,"c":0.0000336653,"v":1437852.576725,"t":1717725600}
+{"o":0.0000336653,"h":0.0000341974,"l":0.0000335231,"c":0.0000339163,"v":379818.268864,"t":1717729200}
+{"o":0.0000339163,"h":0.0000351687,"l":0.0000335452,"c":0.0000347857,"v":958126.9739229999,"t":1717732800}
+{"o":0.0000347857,"h":0.0000356628,"l":0.0000344218,"c":0.0000355419,"v":953655.0958699997,"t":1717736400}
+{"o":0.0000355419,"h":0.0000365503,"l":0.000032699,"c":0.0000332318,"v":2150695.388278001,"t":1717740000}
+{"o":0.0000332318,"h":0.0000332986,"l":0.0000317517,"c":0.0000328827,"v":1441904.5318470001,"t":1717743600}
+{"o":0.0000328827,"h":0.0000368427,"l":0.0000323063,"c":0.0000349176,"v":3015791.5108660012,"t":1717747200}
+{"o":0.0000349176,"h":0.0000354556,"l":0.0000345526,"c":0.0000347409,"v":699475.4070019998,"t":1717750800}
+{"o":0.0000347409,"h":0.0000361767,"l":0.000034603,"c":0.0000357895,"v":860546.0987400002,"t":1717754400}
+{"o":0.0000357895,"h":0.0000363626,"l":0.000034746,"c":0.0000352223,"v":1065998.6250249997,"t":1717758000}
+{"o":0.0000352223,"h":0.0000371847,"l":0.0000339575,"c":0.0000361301,"v":1682074.1423120005,"t":1717761600}
+{"o":0.0000361301,"h":0.0000362534,"l":0.0000344544,"c":0.0000353137,"v":1042059.538273,"t":1717765200}
+{"o":0.0000353137,"h":0.0000372765,"l":0.0000352431,"c":0.0000369705,"v":1201076.5011460003,"t":1717768800}
+{"o":0.0000369705,"h":0.0000411683,"l":0.0000367279,"c":0.0000394719,"v":4131167.8775849985,"t":1717772400}
+{"o":0.0000394719,"h":0.0000399399,"l":0.0000362076,"c":0.0000371008,"v":1695574.8792230005,"t":1717776000}
+{"o":0.0000371008,"h":0.0000383368,"l":0.0000360521,"c":0.0000373803,"v":1581578.9001410003,"t":1717779600}
+{"o":0.0000373803,"h":0.0000402571,"l":0.0000273129,"c":0.0000314229,"v":17560593.8587509617,"t":1717783200}
+{"o":0.0000314229,"h":0.0000320992,"l":0.0000299198,"c":0.0000313569,"v":733005.9549779994,"t":1717786800}
+{"o":0.0000313569,"h":0.0000319181,"l":0.0000302982,"c":0.0000304685,"v":1960819.1825960008,"t":1717790400}
+{"o":0.0000304685,"h":0.0000309982,"l":0.0000294169,"c":0.0000295948,"v":2102417.5491860006,"t":1717794000}
+{"o":0.0000295948,"h":0.0000312493,"l":0.0000294736,"c":0.0000308959,"v":988568.2857069994,"t":1717797600}
+{"o":0.0000308959,"h":0.0000311528,"l":0.0000294452,"c":0.0000307045,"v":1328255.4706180005,"t":1717801200}
+{"o":0.0000307045,"h":0.0000309988,"l":0.0000286269,"c":0.0000293877,"v":1815271.7596899995,"t":1717804800}
+{"o":0.0000293877,"h":0.0000315295,"l":0.0000287736,"c":0.0000307708,"v":1788509.7174340002,"t":1717808400}
+{"o":0.0000307708,"h":0.000031134,"l":0.0000305052,"c":0.0000310681,"v":615937.082532,"t":1717812000}
+{"o":0.0000310681,"h":0.00003118,"l":0.0000307371,"c":0.0000310818,"v":175445.819774,"t":1717815600}
+{"o":0.0000310818,"h":0.0000312234,"l":0.0000300418,"c":0.000030194,"v":418082.9318990002,"t":1717819200}
+{"o":0.000030194,"h":0.0000306585,"l":0.0000292006,"c":0.0000294365,"v":1012358.6929589999,"t":1717822800}
+{"o":0.0000294365,"h":0.0000310098,"l":0.0000293,"c":0.0000307408,"v":742145.0431130001,"t":1717826400}
+{"o":0.0000307408,"h":0.0000309178,"l":0.0000303378,"c":0.0000305215,"v":326505.3413789999,"t":1717830000}
+{"o":0.0000305215,"h":0.0000307321,"l":0.0000295495,"c":0.0000298218,"v":409018.5982559999,"t":1717833600}
+{"o":0.0000298218,"h":0.0000300848,"l":0.0000280215,"c":0.0000284406,"v":1416572.6709030003,"t":1717837200}
+{"o":0.0000284406,"h":0.000028608,"l":0.0000270893,"c":0.00002812,"v":1541287.7211879997,"t":1717840800}
+{"o":0.00002812,"h":0.0000284543,"l":0.0000272538,"c":0.0000282838,"v":1412618.7127650001,"t":1717844400}
+{"o":0.0000282838,"h":0.0000311525,"l":0.0000250265,"c":0.0000287392,"v":9611476.4741219971,"t":1717848000}
+{"o":0.0000287392,"h":0.0000294024,"l":0.00002827,"c":0.0000283688,"v":418759.501867,"t":1717851600}
+{"o":0.0000283688,"h":0.0000302522,"l":0.0000281889,"c":0.0000293133,"v":1543320.4109710006,"t":1717855200}
+{"o":0.0000293133,"h":0.0000295552,"l":0.0000288371,"c":0.0000291825,"v":517573.8473199999,"t":1717858800}
+{"o":0.0000291825,"h":0.0000296547,"l":0.000028795,"c":0.0000293817,"v":495406.2611859998,"t":1717862400}
+{"o":0.0000293817,"h":0.0000301639,"l":0.0000291995,"c":0.000029637,"v":280682.7736049999,"t":1717866000}
+{"o":0.000029637,"h":0.0000299729,"l":0.0000291379,"c":0.0000296681,"v":395697.4970880002,"t":1717869600}
+{"o":0.0000296681,"h":0.0000301433,"l":0.0000279153,"c":0.0000282319,"v":986794.5193079996,"t":1717873200}
+{"o":0.0000282319,"h":0.0000286683,"l":0.0000277977,"c":0.0000283031,"v":603031.262618,"t":1717876800}
+{"o":0.0000283031,"h":0.0000286846,"l":0.000027501,"c":0.0000281446,"v":1351981.3758329996,"t":1717880400}
+{"o":0.0000281446,"h":0.0000294066,"l":0.0000273303,"c":0.0000291491,"v":1164632.9665770002,"t":1717884000}
+{"o":0.0000291491,"h":0.0000300611,"l":0.00002908,"c":0.000029663,"v":232184.1553389999,"t":1717887600}
+{"o":0.000029663,"h":0.000029849,"l":0.0000294227,"c":0.0000294906,"v":84313.256082,"t":1717891200}
+{"o":0.0000294906,"h":0.0000297708,"l":0.000029361,"c":0.000029529,"v":47209.999205,"t":1717894800}
+{"o":0.000029529,"h":0.0000303603,"l":0.0000291862,"c":0.0000294569,"v":139261.853038,"t":1717898400}
+{"o":0.0000294569,"h":0.0000300602,"l":0.00002924,"c":0.0000296075,"v":271961.665253,"t":1717902000}
+{"o":0.0000296075,"h":0.0000298792,"l":0.0000291926,"c":0.0000296713,"v":517058.8478960001,"t":1717905600}
+{"o":0.0000296713,"h":0.0000303433,"l":0.0000293299,"c":0.000029551,"v":93410.925047,"t":1717909200}
+{"o":0.000029551,"h":0.0000299863,"l":0.0000294416,"c":0.0000297377,"v":263051.155657,"t":1717912800}
+{"o":0.0000297377,"h":0.0000298513,"l":0.0000290801,"c":0.0000292191,"v":637914.0240470001,"t":1717916400}
+{"o":0.0000292191,"h":0.0000292931,"l":0.0000287275,"c":0.0000290893,"v":306608.330218,"t":1717920000}
+{"o":0.0000290893,"h":0.0000304982,"l":0.0000290161,"c":0.0000304409,"v":682205.7155479997,"t":1717923600}
+{"o":0.0000304409,"h":0.0000309593,"l":0.0000302908,"c":0.0000305317,"v":194728.657058,"t":1717927200}
+{"o":0.0000305317,"h":0.0000313656,"l":0.0000300715,"c":0.0000302373,"v":407562.2835819999,"t":1717930800}
+{"o":0.0000302373,"h":0.000030712,"l":0.0000295776,"c":0.000030233,"v":329416.484396,"t":1717934400}
+{"o":0.000030233,"h":0.0000311839,"l":0.000029854,"c":0.0000309953,"v":675739.4899909999,"t":1717938000}
+{"o":0.0000309953,"h":0.000031351,"l":0.000030556,"c":0.0000307729,"v":916501.203066,"t":1717941600}
+{"o":0.0000307729,"h":0.0000309909,"l":0.0000301393,"c":0.0000302251,"v":674712.9201490001,"t":1717945200}
+{"o":0.0000302251,"h":0.0000303662,"l":0.0000295425,"c":0.0000297601,"v":345346.880373,"t":1717948800}
+{"o":0.0000297601,"h":0.0000298783,"l":0.000029486,"c":0.0000296105,"v":138257.739007,"t":1717952400}
+{"o":0.0000296105,"h":0.0000296697,"l":0.000028648,"c":0.0000289223,"v":394855.3310099999,"t":1717956000}
+{"o":0.0000289223,"h":0.000029119,"l":0.0000286068,"c":0.0000287518,"v":179696.17375,"t":1717959600}
+{"o":0.0000287518,"h":0.0000292075,"l":0.0000281823,"c":0.00002901,"v":680821.2515709997,"t":1717963200}
+{"o":0.00002901,"h":0.0000291226,"l":0.0000284425,"c":0.0000286607,"v":400196.48909,"t":1717966800}
+{"o":0.0000286607,"h":0.0000381774,"l":0.0000283232,"c":0.000029314,"v":7202802.1920540035,"t":1717970400}
+{"o":0.000029314,"h":0.0000300948,"l":0.0000291931,"c":0.0000299071,"v":695574.1140550001,"t":1717974000}
+{"o":0.0000299071,"h":0.0000303316,"l":0.0000295505,"c":0.000030026,"v":545666.6833670001,"t":1717977600}
+{"o":0.000030026,"h":0.0000301016,"l":0.0000294687,"c":0.000029802,"v":513257.519672,"t":1717981200}
+{"o":0.000029802,"h":0.0000302782,"l":0.0000290394,"c":0.000029175,"v":792707.1261980004,"t":1717984800}
+{"o":0.000029175,"h":0.0000294488,"l":0.0000287036,"c":0.0000291223,"v":349302.002781,"t":1717988400}
+{"o":0.0000291223,"h":0.000029565,"l":0.0000284642,"c":0.0000293209,"v":895185.8229829997,"t":1717992000}
+{"o":0.0000293209,"h":0.0000363846,"l":0.0000290367,"c":0.0000358959,"v":7515410.4999689972,"t":1717995600}
+{"o":0.0000358959,"h":0.0000361436,"l":0.0000339935,"c":0.0000341724,"v":1036613.8580969999,"t":1717999200}
+{"o":0.0000341724,"h":0.0000345534,"l":0.0000325653,"c":0.0000329499,"v":1125565.4165999999,"t":1718002800}
+{"o":0.0000329499,"h":0.0000339638,"l":0.0000324992,"c":0.000033289,"v":579423.0521229999,"t":1718006400}
+{"o":0.000033289,"h":0.000033541,"l":0.0000326944,"c":0.0000328409,"v":351852.786194,"t":1718010000}
+{"o":0.0000328409,"h":0.000034983,"l":0.0000327271,"c":0.0000343951,"v":956152.1680500003,"t":1718013600}
+{"o":0.0000343951,"h":0.000034553,"l":0.0000329955,"c":0.0000335216,"v":826892.1574440004,"t":1718017200}
+{"o":0.0000335216,"h":0.000039239,"l":0.0000334622,"c":0.0000359306,"v":3339778.0580790024,"t":1718020800}
+{"o":0.0000359306,"h":0.0000361085,"l":0.0000342473,"c":0.000034374,"v":1111176.2101750001,"t":1718024400}
+{"o":0.000034374,"h":0.0000352081,"l":0.0000339693,"c":0.000034829,"v":303869.58806,"t":1718028000}
+{"o":0.000034829,"h":0.0000395039,"l":0.0000338185,"c":0.0000344371,"v":4408111.2830850035,"t":1718031600}
+{"o":0.0000344371,"h":0.000034773,"l":0.0000314393,"c":0.0000320221,"v":3025995.7743189982,"t":1718035200}
+{"o":0.0000320221,"h":0.0000367762,"l":0.0000307698,"c":0.0000313116,"v":4677935.1653830018,"t":1718038800}
+{"o":0.0000313116,"h":0.0000317244,"l":0.0000270389,"c":0.0000287268,"v":5291300.9971239967,"t":1718042400}
+{"o":0.0000287268,"h":0.0000313974,"l":0.0000285018,"c":0.0000309959,"v":2086316.465616001,"t":1718046000}
+{"o":0.0000309959,"h":0.0000312552,"l":0.0000265066,"c":0.0000278653,"v":4516756.4268869972,"t":1718049600}
+{"o":0.0000278653,"h":0.000028479,"l":0.0000275352,"c":0.0000283115,"v":1230233.2087529998,"t":1718053200}
+{"o":0.0000283115,"h":0.0000289143,"l":0.0000281109,"c":0.0000286271,"v":386847.5503240002,"t":1718056800}
+{"o":0.0000286271,"h":0.0000306129,"l":0.0000284666,"c":0.0000296923,"v":2443229.2863940019,"t":1718060400}
+{"o":0.0000296923,"h":0.000029946,"l":0.000027947,"c":0.0000286939,"v":1116903.1568219995,"t":1718064000}
+{"o":0.0000286939,"h":0.0000303767,"l":0.0000284712,"c":0.0000294607,"v":751672.3971709999,"t":1718067600}
+{"o":0.0000294607,"h":0.0000299902,"l":0.000028558,"c":0.0000293545,"v":567461.1120330001,"t":1718071200}
+{"o":0.0000293545,"h":0.0000296676,"l":0.0000279558,"c":0.0000283312,"v":1034157.245914,"t":1718074800}
+{"o":0.0000283312,"h":0.0000301833,"l":0.0000278031,"c":0.0000286809,"v":2218807.0812869989,"t":1718078400}
+{"o":0.0000286809,"h":0.0000288514,"l":0.0000253901,"c":0.0000257051,"v":6791004.5389199983,"t":1718082000}
+{"o":0.0000257051,"h":0.0000268442,"l":0.0000254186,"c":0.0000266129,"v":1622539.0478929987,"t":1718085600}
+{"o":0.0000266129,"h":0.0000310712,"l":0.0000263793,"c":0.000030381,"v":4207323.9704349991,"t":1718089200}
+{"o":0.000030381,"h":0.0000305904,"l":0.0000293323,"c":0.0000295625,"v":404105.822639,"t":1718092800}
+{"o":0.0000295625,"h":0.0000307986,"l":0.0000275969,"c":0.0000304248,"v":3075226.4558989997,"t":1718096400}
+{"o":0.0000304248,"h":0.0000308158,"l":0.0000299798,"c":0.0000305189,"v":416290.6871460002,"t":1718100000}
+{"o":0.0000305189,"h":0.0000307697,"l":0.0000299779,"c":0.0000302015,"v":376304.9695199999,"t":1718103600}
+{"o":0.0000302015,"h":0.0000304908,"l":0.0000299833,"c":0.0000302293,"v":302561.8126209999,"t":1718107200}
+{"o":0.0000302293,"h":0.000030799,"l":0.0000288986,"c":0.0000298344,"v":771128.9968960001,"t":1718110800}
+{"o":0.0000298344,"h":0.0000305438,"l":0.0000281416,"c":0.0000284867,"v":1725746.1968870005,"t":1718114400}
+{"o":0.0000284867,"h":0.0000297467,"l":0.0000270997,"c":0.0000282572,"v":1343206.791346,"t":1718118000}
+{"o":0.0000282572,"h":0.000029518,"l":0.0000261266,"c":0.0000271563,"v":2853581.8925409992,"t":1718121600}
+{"o":0.0000271563,"h":0.0000293116,"l":0.0000265659,"c":0.0000279509,"v":3652893.0302579985,"t":1718125200}
+{"o":0.0000279509,"h":0.0000292759,"l":0.000027556,"c":0.0000288018,"v":854428.8519819998,"t":1718128800}
+{"o":0.0000288018,"h":0.0000300667,"l":0.000028104,"c":0.0000297864,"v":1682965.1036210009,"t":1718132400}
+{"o":0.0000297864,"h":0.0000305313,"l":0.0000292449,"c":0.0000304929,"v":895668.8438690001,"t":1718136000}
+{"o":0.0000304929,"h":0.0000311274,"l":0.0000283045,"c":0.0000296388,"v":2620290.1243590014,"t":1718139600}
+{"o":0.0000296388,"h":0.0000303812,"l":0.0000292423,"c":0.0000302329,"v":671958.8699989998,"t":1718143200}
+{"o":0.0000302329,"h":0.0000305135,"l":0.0000276746,"c":0.0000284831,"v":3344792.291712001,"t":1718146800}
+{"o":0.0000284831,"h":0.0000289274,"l":0.0000273313,"c":0.0000277621,"v":869522.0700019998,"t":1718150400}
+{"o":0.0000277621,"h":0.0000286917,"l":0.0000241073,"c":0.0000271583,"v":5815260.0099560041,"t":1718154000}
+{"o":0.0000271583,"h":0.0000276524,"l":0.0000261899,"c":0.0000265243,"v":1362156.526463001,"t":1718157600}
+{"o":0.0000265243,"h":0.0000275513,"l":0.000024114,"c":0.0000247512,"v":3362050.4627100001,"t":1718161200}
+{"o":0.0000247512,"h":0.000026288,"l":0.0000243773,"c":0.0000256392,"v":1397975.717739,"t":1718164800}
+{"o":0.0000256392,"h":0.0000275409,"l":0.0000256247,"c":0.0000260914,"v":1840983.8102460001,"t":1718168400}
+{"o":0.0000260914,"h":0.0000288258,"l":0.0000258336,"c":0.0000264729,"v":2749817.5632839967,"t":1718172000}
+{"o":0.0000264729,"h":0.0000266692,"l":0.0000260428,"c":0.0000263334,"v":545975.8490470002,"t":1718175600}
+{"o":0.0000263334,"h":0.0000267958,"l":0.0000262232,"c":0.0000266933,"v":230634.8474880001,"t":1718179200}
+{"o":0.0000266933,"h":0.0000269232,"l":0.0000261451,"c":0.0000266699,"v":425461.355019,"t":1718182800}
+{"o":0.0000266699,"h":0.0000272361,"l":0.0000264143,"c":0.0000269909,"v":611176.9939989997,"t":1718186400}
+{"o":0.0000269909,"h":0.0000271791,"l":0.0000261733,"c":0.0000266428,"v":1024912.8966910002,"t":1718190000}
+{"o":0.0000266428,"h":0.0000283303,"l":0.0000253306,"c":0.0000266621,"v":1294854.3890789999,"t":1718193600}
+{"o":0.0000266621,"h":0.0000269857,"l":0.0000247991,"c":0.0000251846,"v":1233558.0813650005,"t":1718197200}
+{"o":0.0000251846,"h":0.0000259213,"l":0.0000249527,"c":0.0000256875,"v":765676.926986,"t":1718200800}
+{"o":0.0000256875,"h":0.0000267607,"l":0.0000253277,"c":0.0000264735,"v":1393766.4190969996,"t":1718204400}
+{"o":0.0000264735,"h":0.0000268488,"l":0.0000257893,"c":0.0000259464,"v":638928.9430699998,"t":1718208000}
+{"o":0.0000259464,"h":0.0000264661,"l":0.0000255402,"c":0.0000261362,"v":561521.6259659999,"t":1718211600}
+{"o":0.0000261362,"h":0.000028813,"l":0.0000257302,"c":0.0000267003,"v":2508782.969223999,"t":1718215200}
+{"o":0.0000267003,"h":0.0000286039,"l":0.0000260152,"c":0.0000270299,"v":943370.963736,"t":1718218800}
+{"o":0.0000270299,"h":0.0000289127,"l":0.000025209,"c":0.0000280754,"v":3194167.4049580013,"t":1718222400}
+{"o":0.0000280754,"h":0.0000281931,"l":0.0000274851,"c":0.0000280555,"v":326864.8801179999,"t":1718226000}
+{"o":0.0000280555,"h":0.00002844,"l":0.000026095,"c":0.0000261788,"v":1494484.0874389997,"t":1718229600}
+{"o":0.0000261788,"h":0.0000265682,"l":0.0000261679,"c":0.0000262969,"v":87284.559414,"t":1718233200}
+{"o":0.0000262969,"h":0.0000266958,"l":0.0000251834,"c":0.00002534,"v":742885.9334699997,"t":1718236800}
+{"o":0.00002534,"h":0.0000258611,"l":0.000024622,"c":0.000025032,"v":520306.308033,"t":1718240400}
+{"o":0.000025032,"h":0.0000261987,"l":0.0000242429,"c":0.0000246955,"v":1554525.998860999,"t":1718244000}
+{"o":0.0000246955,"h":0.0000258292,"l":0.0000246942,"c":0.0000251482,"v":1080282.2445030001,"t":1718247600}
+{"o":0.0000251482,"h":0.000026417,"l":0.0000241734,"c":0.0000246863,"v":5394646.2465510014,"t":1718251200}
+{"o":0.0000246863,"h":0.0000247633,"l":0.0000240479,"c":0.0000243332,"v":1067784.8647459999,"t":1718254800}
+{"o":0.0000243332,"h":0.0000248213,"l":0.0000234845,"c":0.0000242183,"v":1106871.0421580004,"t":1718258400}
+{"o":0.0000242183,"h":0.0000245998,"l":0.0000237866,"c":0.0000239857,"v":418560.9577220001,"t":1718262000}
+{"o":0.0000239857,"h":0.0000241278,"l":0.0000234725,"c":0.0000239053,"v":524844.7514739999,"t":1718265600}
+{"o":0.0000239053,"h":0.0000245294,"l":0.0000236324,"c":0.0000241518,"v":733004.8774329999,"t":1718269200}
+{"o":0.0000241518,"h":0.000029818,"l":0.0000235707,"c":0.0000261357,"v":13479388.2082089968,"t":1718272800}
+{"o":0.0000261357,"h":0.0000267301,"l":0.000024023,"c":0.0000243932,"v":1620258.0294720011,"t":1718276400}
+{"o":0.0000243932,"h":0.000024554,"l":0.0000232031,"c":0.0000243449,"v":1496735.8074929998,"t":1718280000}
+{"o":0.0000243449,"h":0.0000246406,"l":0.0000231302,"c":0.0000238163,"v":1458575.4154589989,"t":1718283600}
+{"o":0.0000238163,"h":0.0000254816,"l":0.0000236629,"c":0.0000250021,"v":1374386.2401259996,"t":1718287200}
+{"o":0.0000250021,"h":0.0000256421,"l":0.0000231007,"c":0.0000236478,"v":1426623.986456,"t":1718290800}
+{"o":0.0000236478,"h":0.0000240591,"l":0.0000234052,"c":0.0000236573,"v":620105.9827550001,"t":1718294400}
+{"o":0.0000236573,"h":0.0000244823,"l":0.0000234858,"c":0.0000241196,"v":641377.2005680001,"t":1718298000}
+{"o":0.0000241196,"h":0.0000244612,"l":0.0000237377,"c":0.0000239498,"v":215784.414795,"t":1718301600}
+{"o":0.0000239498,"h":0.0000244629,"l":0.0000234946,"c":0.0000239608,"v":849705.6420309999,"t":1718305200}
+{"o":0.0000239608,"h":0.0000242927,"l":0.0000236363,"c":0.0000239161,"v":178043.494783,"t":1718308800}
+{"o":0.0000239161,"h":0.0000246018,"l":0.0000233787,"c":0.0000239913,"v":401931.8764069999,"t":1718312400}
+{"o":0.0000239913,"h":0.0000241885,"l":0.0000235201,"c":0.0000236711,"v":221580.905614,"t":1718316000}
+{"o":0.0000236711,"h":0.0000239376,"l":0.0000232849,"c":0.0000234395,"v":243441.719614,"t":1718319600}
+{"o":0.0000234395,"h":0.0000236295,"l":0.0000223686,"c":0.0000226665,"v":1229249.4951799999,"t":1718323200}
+{"o":0.0000226665,"h":0.0000236713,"l":0.0000216595,"c":0.0000228555,"v":2249216.3989119995,"t":1718326800}
+{"o":0.0000228555,"h":0.0000234966,"l":0.0000227815,"c":0.0000233326,"v":505994.669102,"t":1718330400}
+{"o":0.0000233326,"h":0.0000235347,"l":0.0000213529,"c":0.0000222116,"v":1950494.4969100005,"t":1718334000}
+{"o":0.0000222116,"h":0.0000230322,"l":0.000022119,"c":0.0000228272,"v":629651.4518579999,"t":1718337600}
+{"o":0.0000228272,"h":0.0000246012,"l":0.0000219098,"c":0.0000221415,"v":3106385.1316710003,"t":1718341200}
+{"o":0.0000221415,"h":0.0000234673,"l":0.0000221183,"c":0.0000232591,"v":849206.2694610002,"t":1718344800}
+{"o":0.0000232591,"h":0.0000234042,"l":0.0000229385,"c":0.0000231811,"v":280248.115123,"t":1718348400}
+{"o":0.0000231811,"h":0.0000255253,"l":0.0000229232,"c":0.0000246794,"v":2533817.1385630015,"t":1718352000}
+{"o":0.0000246794,"h":0.0000250315,"l":0.0000245011,"c":0.0000248332,"v":367265.185125,"t":1718355600}
+{"o":0.0000248332,"h":0.0000258513,"l":0.0000247299,"c":0.0000254333,"v":1953186.3672410003,"t":1718359200}
+{"o":0.0000254333,"h":0.0000264275,"l":0.0000252644,"c":0.0000260528,"v":1342187.2099950009,"t":1718362800}
+{"o":0.0000260528,"h":0.0000265015,"l":0.0000252565,"c":0.000025478,"v":1494693.5572200005,"t":1718366400}
+{"o":0.000025478,"h":0.0000277397,"l":0.0000253245,"c":0.0000267656,"v":1867915.9886150004,"t":1718370000}
+{"o":0.0000267656,"h":0.0000276287,"l":0.0000247245,"c":0.0000256145,"v":2008769.1295140006,"t":1718373600}
+{"o":0.0000256145,"h":0.0000262785,"l":0.0000247589,"c":0.0000253631,"v":828831.8605,"t":1718377200}
+{"o":0.0000253631,"h":0.0000266404,"l":0.000022737,"c":0.0000235177,"v":3163038.2032240005,"t":1718380800}
+{"o":0.0000235177,"h":0.0000239753,"l":0.0000228658,"c":0.0000236178,"v":974313.9171810002,"t":1718384400}
+{"o":0.0000236178,"h":0.0000243002,"l":0.00002291,"c":0.0000233666,"v":1132163.7164509997,"t":1718388000}
+{"o":0.0000233666,"h":0.0000257546,"l":0.0000230561,"c":0.0000253598,"v":1375498.6319829996,"t":1718391600}
+{"o":0.0000253598,"h":0.0000284166,"l":0.0000251316,"c":0.0000274572,"v":3762242.0657519987,"t":1718395200}
+{"o":0.0000274572,"h":0.0000275315,"l":0.0000238136,"c":0.0000248637,"v":2745135.2793979985,"t":1718398800}
+{"o":0.0000248637,"h":0.0000251863,"l":0.0000234217,"c":0.0000242395,"v":1779282.3389949996,"t":1718402400}
+{"o":0.0000242395,"h":0.0000243462,"l":0.0000236102,"c":0.0000240794,"v":372206.18351,"t":1718406000}
+{"o":0.0000240794,"h":0.0000243816,"l":0.0000237759,"c":0.0000242324,"v":237598.859229,"t":1718409600}
+{"o":0.0000242324,"h":0.0000242887,"l":0.0000236628,"c":0.000024119,"v":398877.259175,"t":1718413200}
+{"o":0.000024119,"h":0.0000244101,"l":0.0000235748,"c":0.0000242707,"v":696505.6638509998,"t":1718416800}
+{"o":0.0000242707,"h":0.0000245013,"l":0.0000222862,"c":0.0000242606,"v":2716169.8522120006,"t":1718420400}
+{"o":0.0000242606,"h":0.0000251906,"l":0.0000236142,"c":0.0000246729,"v":2230704.4592559999,"t":1718424000}
+{"o":0.0000246729,"h":0.0000248648,"l":0.0000244703,"c":0.0000246724,"v":149019.268808,"t":1718427600}
+{"o":0.0000246724,"h":0.0000250103,"l":0.0000241411,"c":0.0000243508,"v":380846.878385,"t":1718431200}
+{"o":0.0000243508,"h":0.000025747,"l":0.0000233049,"c":0.0000247926,"v":3031728.8950769985,"t":1718434800}
+{"o":0.0000247926,"h":0.0000253324,"l":0.0000246711,"c":0.0000252189,"v":193806.8557059999,"t":1718438400}
+{"o":0.0000252189,"h":0.0000255683,"l":0.0000250668,"c":0.0000252091,"v":485777.8537430001,"t":1718442000}
+{"o":0.0000252091,"h":0.0000258754,"l":0.0000237202,"c":0.0000242466,"v":1699761.0232839999,"t":1718445600}
+{"o":0.0000242466,"h":0.0000247055,"l":0.0000239849,"c":0.0000245083,"v":724584.1199739999,"t":1718449200}
+{"o":0.0000245083,"h":0.0000247646,"l":0.0000235112,"c":0.0000236714,"v":1582134.8030779995,"t":1718452800}
+{"o":0.0000236714,"h":0.0000240436,"l":0.0000236234,"c":0.0000238431,"v":218072.851068,"t":1718456400}
+{"o":0.0000238431,"h":0.0000240388,"l":0.0000228932,"c":0.0000231047,"v":728929.6294959999,"t":1718460000}
+{"o":0.0000231047,"h":0.0000233136,"l":0.0000214667,"c":0.0000223283,"v":2233731.2239819993,"t":1718463600}
+{"o":0.0000223283,"h":0.000023422,"l":0.0000222301,"c":0.0000228873,"v":1013878.48693,"t":1718467200}
+{"o":0.0000228873,"h":0.0000230788,"l":0.0000225707,"c":0.0000227151,"v":628322.5713450001,"t":1718470800}
+{"o":0.0000227151,"h":0.0000228794,"l":0.0000221899,"c":0.000022443,"v":411110.7099140001,"t":1718474400}
+{"o":0.000022443,"h":0.0000238763,"l":0.0000223704,"c":0.0000236026,"v":1752934.8797340004,"t":1718478000}
+{"o":0.0000236026,"h":0.0000238575,"l":0.0000228782,"c":0.0000230476,"v":396277.7622420002,"t":1718481600}
+{"o":0.0000230476,"h":0.0000232141,"l":0.0000227325,"c":0.0000229605,"v":185259.479193,"t":1718485200}
+{"o":0.0000229605,"h":0.0000230491,"l":0.0000223742,"c":0.0000226505,"v":539927.6369619999,"t":1718488800}
+{"o":0.0000226505,"h":0.0000226825,"l":0.000022224,"c":0.0000224825,"v":497273.4204790001,"t":1718492400}
+{"o":0.0000224825,"h":0.0000226176,"l":0.000021971,"c":0.0000224525,"v":920070.7219539999,"t":1718496000}
+{"o":0.0000224525,"h":0.0000228072,"l":0.0000223143,"c":0.0000227014,"v":264305.870491,"t":1718499600}
+{"o":0.0000227014,"h":0.0000228697,"l":0.0000224241,"c":0.0000225,"v":230755.284347,"t":1718503200}
+{"o":0.0000225,"h":0.0000233819,"l":0.0000222817,"c":0.0000229468,"v":1034773.0035869998,"t":1718506800}
+{"o":0.0000229468,"h":0.0000234525,"l":0.0000217094,"c":0.0000219123,"v":1472127.6408060004,"t":1718510400}
+{"o":0.0000219123,"h":0.0000226965,"l":0.0000217134,"c":0.000022378,"v":623917.0751669998,"t":1718514000}
+{"o":0.000022378,"h":0.0000226297,"l":0.0000222946,"c":0.0000225217,"v":31579.004757,"t":1718517600}
+{"o":0.0000225217,"h":0.0000227725,"l":0.0000224,"c":0.0000225157,"v":134457.532409,"t":1718521200}
+{"o":0.0000225157,"h":0.0000232884,"l":0.0000224675,"c":0.0000229887,"v":665057.8388900002,"t":1718524800}
+{"o":0.0000229887,"h":0.0000231459,"l":0.0000228284,"c":0.0000229488,"v":87314.772785,"t":1718528400}
+{"o":0.0000229488,"h":0.0000237879,"l":0.0000223265,"c":0.0000234405,"v":1302153.8508659997,"t":1718532000}
+{"o":0.0000234405,"h":0.0000240663,"l":0.0000230822,"c":0.0000233763,"v":1153179.2638290008,"t":1718535600}
+{"o":0.0000233763,"h":0.0000235224,"l":0.0000232525,"c":0.0000233166,"v":22146.364401,"t":1718539200}
+{"o":0.0000233166,"h":0.0000233648,"l":0.0000230171,"c":0.0000232273,"v":270244.519436,"t":1718542800}
+{"o":0.0000232273,"h":0.0000235373,"l":0.0000230173,"c":0.0000233316,"v":184107.438176,"t":1718546400}
+{"o":0.0000233316,"h":0.0000238,"l":0.0000227352,"c":0.0000234339,"v":857250.7892829999,"t":1718550000}
+{"o":0.0000234339,"h":0.0000243858,"l":0.0000227099,"c":0.0000230048,"v":1566972.477308,"t":1718553600}
+{"o":0.0000230048,"h":0.0000231365,"l":0.0000226686,"c":0.0000228241,"v":230997.4599439999,"t":1718557200}
+{"o":0.0000228241,"h":0.0000236818,"l":0.0000227323,"c":0.0000234293,"v":439475.275545,"t":1718560800}
+{"o":0.0000234293,"h":0.0000248165,"l":0.0000233337,"c":0.0000246276,"v":1899475.2813460005,"t":1718564400}
+{"o":0.0000246276,"h":0.0000247291,"l":0.0000232343,"c":0.0000233271,"v":800624.5572440001,"t":1718568000}
+{"o":0.0000233271,"h":0.0000233676,"l":0.0000226084,"c":0.0000227675,"v":618993.795989,"t":1718571600}
+{"o":0.0000227675,"h":0.000023258,"l":0.0000221451,"c":0.0000223803,"v":1148842.3379540006,"t":1718575200}
+{"o":0.0000223803,"h":0.00002315,"l":0.0000222445,"c":0.0000229826,"v":411068.5145809999,"t":1718578800}
+{"o":0.0000229826,"h":0.0000232923,"l":0.0000206149,"c":0.0000209754,"v":4208094.4522840008,"t":1718582400}
+{"o":0.0000209754,"h":0.0000222191,"l":0.0000209386,"c":0.0000214827,"v":2342753.0231730007,"t":1718586000}
+{"o":0.0000214827,"h":0.0000223955,"l":0.0000214444,"c":0.0000218395,"v":1340498.6102909998,"t":1718589600}
+{"o":0.0000218395,"h":0.0000221622,"l":0.0000217821,"c":0.0000220811,"v":118296.040358,"t":1718593200}
+{"o":0.0000220811,"h":0.0000224413,"l":0.0000214665,"c":0.0000221344,"v":658828.1481509999,"t":1718596800}
+{"o":0.0000221344,"h":0.0000224346,"l":0.0000219472,"c":0.0000221366,"v":64190.934885,"t":1718600400}
+{"o":0.0000221366,"h":0.0000224187,"l":0.0000216958,"c":0.0000219325,"v":370174.0490880001,"t":1718604000}
+{"o":0.0000219325,"h":0.0000222281,"l":0.0000215413,"c":0.0000216824,"v":189536.166187,"t":1718607600}
+{"o":0.0000216824,"h":0.0000220513,"l":0.0000206965,"c":0.0000217463,"v":1635694.544037,"t":1718611200}
+{"o":0.0000217463,"h":0.0000220885,"l":0.0000214755,"c":0.0000218776,"v":56491.334992,"t":1718614800}
+{"o":0.0000218776,"h":0.0000222992,"l":0.000020215,"c":0.0000205068,"v":1820959.2474459992,"t":1718618400}
+{"o":0.0000205068,"h":0.0000217967,"l":0.0000202679,"c":0.0000214962,"v":1325871.8356239998,"t":1718622000}
+{"o":0.0000214962,"h":0.0000233412,"l":0.0000191398,"c":0.0000212528,"v":7012039.1667930083,"t":1718625600}
+{"o":0.0000212528,"h":0.0000218924,"l":0.0000203783,"c":0.0000207444,"v":1417709.429128,"t":1718629200}
+{"o":0.0000207444,"h":0.0000210482,"l":0.0000192398,"c":0.0000204071,"v":2893792.5882699997,"t":1718632800}
+{"o":0.0000204071,"h":0.0000215201,"l":0.0000180611,"c":0.0000189406,"v":7208198.5424349997,"t":1718636400}
+{"o":0.0000189406,"h":0.0000203979,"l":0.0000185147,"c":0.0000197275,"v":3457055.4843200007,"t":1718640000}
+{"o":0.0000197275,"h":0.0000197302,"l":0.0000176584,"c":0.0000184992,"v":3199794.1329009994,"t":1718643600}
+{"o":0.0000184992,"h":0.000019396,"l":0.0000182327,"c":0.0000189461,"v":1935345.654165,"t":1718647200}
+{"o":0.0000189461,"h":0.0000201023,"l":0.0000184556,"c":0.0000199721,"v":1397752.2761629997,"t":1718650800}
+{"o":0.0000199721,"h":0.0000202946,"l":0.0000197238,"c":0.0000199501,"v":15058.210505,"t":1718654400}
+{"o":0.0000199501,"h":0.0000208644,"l":0.0000198253,"c":0.0000205706,"v":733500.9720700003,"t":1718658000}
+{"o":0.0000205706,"h":0.0000206376,"l":0.0000177462,"c":0.0000183724,"v":4021350.0490509998,"t":1718661600}
+{"o":0.0000183724,"h":0.0000187579,"l":0.0000181329,"c":0.0000185914,"v":947186.3269289997,"t":1718665200}
+{"o":0.0000185914,"h":0.0000192116,"l":0.000017905,"c":0.0000184508,"v":1765213.2986939996,"t":1718668800}
+{"o":0.0000184508,"h":0.0000213335,"l":0.0000177102,"c":0.0000193521,"v":2161959.2827799995,"t":1718672400}
+{"o":0.0000193521,"h":0.000020705,"l":0.0000185117,"c":0.0000200616,"v":826302.9110309999,"t":1718676000}
+{"o":0.0000200616,"h":0.0000202109,"l":0.0000194563,"c":0.0000197003,"v":578233.5444720001,"t":1718679600}
+{"o":0.0000197003,"h":0.0000199978,"l":0.0000192622,"c":0.0000193557,"v":367228.6038630002,"t":1718683200}
+{"o":0.0000193557,"h":0.0000195775,"l":0.0000191582,"c":0.0000193888,"v":289092.074115,"t":1718686800}
+{"o":0.0000193888,"h":0.000019534,"l":0.0000188629,"c":0.0000190118,"v":252901.108662,"t":1718690400}
+{"o":0.0000190118,"h":0.0000199338,"l":0.0000186639,"c":0.0000198239,"v":1545849.1513519995,"t":1718694000}
+{"o":0.0000198239,"h":0.0000204637,"l":0.0000189909,"c":0.000020051,"v":1664327.8403079992,"t":1718697600}
+{"o":0.000020051,"h":0.0000202548,"l":0.0000198512,"c":0.0000200615,"v":22947.56226,"t":1718701200}
+{"o":0.0000200615,"h":0.0000201364,"l":0.0000196635,"c":0.0000199442,"v":389847.43689,"t":1718704800}
+{"o":0.0000199442,"h":0.0000205266,"l":0.0000197454,"c":0.0000201895,"v":454346.182694,"t":1718708400}
+{"o":0.0000201895,"h":0.0000210209,"l":0.0000199791,"c":0.0000208079,"v":1098322.0283149998,"t":1718712000}
+{"o":0.0000208079,"h":0.0000214679,"l":0.0000200788,"c":0.0000209901,"v":1353726.4329450002,"t":1718715600}
+{"o":0.0000209901,"h":0.0000215565,"l":0.00002016,"c":0.0000209375,"v":796368.4354900001,"t":1718719200}
+{"o":0.0000209375,"h":0.0000211096,"l":0.0000200961,"c":0.000020371,"v":765763.9097879997,"t":1718722800}
+{"o":0.000020371,"h":0.000020801,"l":0.000020034,"c":0.000020253,"v":216990.445055,"t":1718726400}
+{"o":0.000020253,"h":0.0000207497,"l":0.000018937,"c":0.0000200375,"v":2242973.2240840001,"t":1718730000}
+{"o":0.0000200375,"h":0.0000203107,"l":0.0000191162,"c":0.0000197009,"v":1431440.7314310006,"t":1718733600}
+{"o":0.0000197009,"h":0.0000210359,"l":0.0000195402,"c":0.0000202178,"v":976276.3759240001,"t":1718737200}
+{"o":0.0000202178,"h":0.0000237989,"l":0.0000196168,"c":0.0000225343,"v":2752817.3346480001,"t":1718740800}
+{"o":0.0000225343,"h":0.0000232491,"l":0.0000222246,"c":0.0000227332,"v":334704.5885450002,"t":1718744400}
+{"o":0.0000227332,"h":0.0000255972,"l":0.0000226052,"c":0.0000251207,"v":3610011.4114820017,"t":1718748000}
+{"o":0.0000251207,"h":0.0000253179,"l":0.0000211079,"c":0.0000216766,"v":4546099.6930829976,"t":1718751600}
+{"o":0.0000216766,"h":0.0000219145,"l":0.0000212838,"c":0.0000216132,"v":88979.88717,"t":1718755200}
+{"o":0.0000216132,"h":0.0000220058,"l":0.0000210797,"c":0.0000215136,"v":121246.331728,"t":1718758800}
+{"o":0.0000215136,"h":0.0000219651,"l":0.00002116,"c":0.0000217686,"v":176867.487218,"t":1718762400}
+{"o":0.0000217686,"h":0.0000245009,"l":0.0000213838,"c":0.0000223003,"v":4045407.5996329985,"t":1718766000}
+{"o":0.0000223003,"h":0.0000230656,"l":0.0000221293,"c":0.0000227588,"v":493244.1762300001,"t":1718769600}
+{"o":0.0000227588,"h":0.0000231177,"l":0.000022591,"c":0.0000228496,"v":173993.533803,"t":1718773200}
+{"o":0.0000228496,"h":0.0000232948,"l":0.0000219318,"c":0.0000228927,"v":1686067.4461759999,"t":1718776800}
+{"o":0.0000228927,"h":0.0000231882,"l":0.0000223929,"c":0.0000228092,"v":315936.412027,"t":1718780400}
+{"o":0.0000228092,"h":0.0000230561,"l":0.0000223474,"c":0.0000225914,"v":70285.385348,"t":1718784000}
+{"o":0.0000225914,"h":0.0000229533,"l":0.0000223215,"c":0.0000226412,"v":279412.729175,"t":1718787600}
+{"o":0.0000226412,"h":0.0000227631,"l":0.000021038,"c":0.0000210759,"v":1489129.2951259988,"t":1718791200}
+{"o":0.0000210759,"h":0.0000214495,"l":0.0000185274,"c":0.0000196125,"v":6347224.1172350002,"t":1718794800}
+{"o":0.0000196125,"h":0.0000205346,"l":0.0000194747,"c":0.0000202055,"v":832643.6860699999,"t":1718798400}
+{"o":0.0000202055,"h":0.0000203563,"l":0.0000197632,"c":0.0000199538,"v":687770.2711489999,"t":1718802000}
+{"o":0.0000199538,"h":0.0000202418,"l":0.0000195562,"c":0.0000200439,"v":353228.226992,"t":1718805600}
+{"o":0.0000200439,"h":0.0000203097,"l":0.0000198072,"c":0.0000201906,"v":369067.0997399999,"t":1718809200}
+{"o":0.0000201906,"h":0.0000208481,"l":0.0000200481,"c":0.0000206043,"v":397126.5935809999,"t":1718812800}
+{"o":0.0000206043,"h":0.0000209713,"l":0.0000202609,"c":0.0000206303,"v":63438.986326,"t":1718816400}
+{"o":0.0000206303,"h":0.000020841,"l":0.0000202439,"c":0.0000203868,"v":411287.7917309999,"t":1718820000}
+{"o":0.0000203868,"h":0.0000208852,"l":0.0000201087,"c":0.0000204136,"v":629761.230006,"t":1718823600}
+{"o":0.0000204136,"h":0.0000207983,"l":0.0000200933,"c":0.0000204481,"v":274084.942297,"t":1718827200}
+{"o":0.0000204481,"h":0.000020552,"l":0.0000198562,"c":0.000020201,"v":579181.190884,"t":1718830800}
+{"o":0.000020201,"h":0.0000204598,"l":0.0000199925,"c":0.0000202877,"v":248364.942142,"t":1718834400}
+{"o":0.0000202877,"h":0.0000203162,"l":0.0000199449,"c":0.000020139,"v":176775.502044,"t":1718838000}
+{"o":0.000020139,"h":0.0000202993,"l":0.0000198925,"c":0.0000200958,"v":56089.573708,"t":1718841600}
+{"o":0.0000200958,"h":0.0000202648,"l":0.0000195255,"c":0.0000201126,"v":221918.84943,"t":1718845200}
+{"o":0.0000201126,"h":0.000020313,"l":0.0000197313,"c":0.0000198867,"v":121442.224364,"t":1718848800}
+{"o":0.0000198867,"h":0.0000202634,"l":0.0000197077,"c":0.0000199874,"v":461633.1396040001,"t":1718852400}
+{"o":0.0000199874,"h":0.0000203118,"l":0.0000196038,"c":0.0000200416,"v":218621.246275,"t":1718856000}
+{"o":0.0000200416,"h":0.0000202867,"l":0.0000197193,"c":0.0000200247,"v":356615.779265,"t":1718859600}
+{"o":0.0000200247,"h":0.0000202265,"l":0.0000198536,"c":0.0000200731,"v":185479.220552,"t":1718863200}
+{"o":0.0000200731,"h":0.0000205534,"l":0.0000197163,"c":0.0000202347,"v":98419.159361,"t":1718866800}
+{"o":0.0000202347,"h":0.0000203558,"l":0.0000194359,"c":0.0000196791,"v":632745.850273,"t":1718870400}
+{"o":0.0000196791,"h":0.0000203101,"l":0.0000196318,"c":0.0000199089,"v":600242.8328869999,"t":1718874000}
+{"o":0.0000199089,"h":0.0000202414,"l":0.0000195367,"c":0.0000198545,"v":605553.4085450001,"t":1718877600}
+{"o":0.0000198545,"h":0.0000207851,"l":0.0000194472,"c":0.0000202124,"v":1711770.4431820002,"t":1718881200}
+{"o":0.0000202124,"h":0.0000204688,"l":0.0000199826,"c":0.0000202684,"v":203880.175211,"t":1718884800}
+{"o":0.0000202684,"h":0.0000208615,"l":0.0000186349,"c":0.0000195561,"v":1702574.5153989997,"t":1718888400}
+{"o":0.0000195561,"h":0.0000199202,"l":0.0000189906,"c":0.0000194042,"v":1487970.2207680002,"t":1718892000}
+{"o":0.0000194042,"h":0.0000196901,"l":0.0000191491,"c":0.0000195306,"v":365317.6068850001,"t":1718895600}
+{"o":0.0000195306,"h":0.0000199186,"l":0.0000192561,"c":0.0000196219,"v":165872.462048,"t":1718899200}
+{"o":0.0000196219,"h":0.000020018,"l":0.0000192369,"c":0.0000197349,"v":299604.9390669999,"t":1718902800}
+{"o":0.0000197349,"h":0.0000199846,"l":0.0000194342,"c":0.0000197715,"v":326368.522393,"t":1718906400}
+{"o":0.0000197715,"h":0.0000202176,"l":0.0000181436,"c":0.0000198157,"v":3126267.574506999,"t":1718910000}
+{"o":0.0000198157,"h":0.0000201323,"l":0.000019693,"c":0.0000199074,"v":446944.1782719999,"t":1718913600}
+{"o":0.0000199074,"h":0.0000200321,"l":0.0000195555,"c":0.0000198032,"v":278424.288323,"t":1718917200}
+{"o":0.0000198032,"h":0.0000198795,"l":0.00001929,"c":0.0000197097,"v":700145.4501109999,"t":1718920800}
+{"o":0.0000197097,"h":0.0000198534,"l":0.0000181517,"c":0.0000186304,"v":1621908.7325840006,"t":1718924400}
+{"o":0.0000186304,"h":0.0000193953,"l":0.0000183545,"c":0.0000189099,"v":1049506.033969,"t":1718928000}
+{"o":0.0000189099,"h":0.000019208,"l":0.0000187014,"c":0.0000189616,"v":9746.530726,"t":1718931600}
+{"o":0.0000189616,"h":0.0000192326,"l":0.0000187297,"c":0.0000189855,"v":93465.143499,"t":1718935200}
+{"o":0.0000189855,"h":0.0000195757,"l":0.0000189733,"c":0.0000192482,"v":573438.2762079999,"t":1718938800}
+{"o":0.0000192482,"h":0.000019558,"l":0.0000191585,"c":0.0000192644,"v":26950.967986,"t":1718942400}
+{"o":0.0000192644,"h":0.0000194808,"l":0.0000192476,"c":0.0000193222,"v":59674.387152,"t":1718946000}
+{"o":0.0000193222,"h":0.0000195507,"l":0.0000191342,"c":0.0000193416,"v":56523.208815,"t":1718949600}
+{"o":0.0000193416,"h":0.0000197327,"l":0.0000191091,"c":0.0000193479,"v":83453.543805,"t":1718953200}
+{"o":0.0000193479,"h":0.0000196457,"l":0.0000190344,"c":0.0000192973,"v":132497.939453,"t":1718956800}
+{"o":0.0000192973,"h":0.0000198092,"l":0.0000189196,"c":0.0000193899,"v":842732.9634469999,"t":1718960400}
+{"o":0.0000193899,"h":0.0000195943,"l":0.0000190993,"c":0.0000192057,"v":177501.163044,"t":1718964000}
+{"o":0.0000192057,"h":0.0000193283,"l":0.0000190258,"c":0.0000191655,"v":159795.699443,"t":1718967600}
+{"o":0.0000191655,"h":0.0000194565,"l":0.0000190547,"c":0.0000192744,"v":141694.497143,"t":1718971200}
+{"o":0.0000192744,"h":0.0000197285,"l":0.0000189504,"c":0.0000191383,"v":443986.0832780001,"t":1718974800}
+{"o":0.0000191383,"h":0.000019861,"l":0.0000186306,"c":0.0000193554,"v":182052.493068,"t":1718978400}
+{"o":0.0000193554,"h":0.0000197102,"l":0.0000187601,"c":0.0000194242,"v":653666.652621,"t":1718982000}
+{"o":0.0000194242,"h":0.0000196228,"l":0.0000186949,"c":0.0000188896,"v":974146.083809,"t":1718985600}
+{"o":0.0000188896,"h":0.0000194928,"l":0.0000187269,"c":0.0000192429,"v":706170.545027,"t":1718989200}
+{"o":0.0000192429,"h":0.0000195079,"l":0.0000175331,"c":0.0000178898,"v":1970443.5618810002,"t":1718992800}
+{"o":0.0000178898,"h":0.0000181536,"l":0.0000175951,"c":0.0000179912,"v":212869.708332,"t":1718996400}
+{"o":0.0000179912,"h":0.0000189489,"l":0.0000177082,"c":0.0000186425,"v":728799.1254430005,"t":1719000000}
+{"o":0.0000186425,"h":0.0000189896,"l":0.000018297,"c":0.0000186557,"v":181165.75293,"t":1719003600}
+{"o":0.0000186557,"h":0.0000190085,"l":0.0000184905,"c":0.0000186865,"v":68104.955323,"t":1719007200}
+{"o":0.0000186865,"h":0.0000188883,"l":0.0000186054,"c":0.0000187648,"v":14337.150471,"t":1719010800}
+{"o":0.0000187648,"h":0.0000189825,"l":0.0000184027,"c":0.000018558,"v":196986.42241,"t":1719014400}
+{"o":0.000018558,"h":0.0000187645,"l":0.0000184769,"c":0.000018606,"v":25455.11119,"t":1719018000}
+{"o":0.000018606,"h":0.0000189098,"l":0.0000183554,"c":0.0000187188,"v":76757.439446,"t":1719021600}
+{"o":0.0000187188,"h":0.0000189772,"l":0.0000186689,"c":0.0000188253,"v":188229.42537,"t":1719025200}
+{"o":0.0000188253,"h":0.0000190283,"l":0.0000187596,"c":0.000018856,"v":101811.813551,"t":1719028800}
+{"o":0.000018856,"h":0.0000188887,"l":0.0000186577,"c":0.0000186931,"v":140250.542297,"t":1719032400}
+{"o":0.0000186931,"h":0.0000188645,"l":0.0000180648,"c":0.0000183147,"v":488655.5094649999,"t":1719036000}
+{"o":0.0000183147,"h":0.0000185955,"l":0.0000181886,"c":0.0000183118,"v":650373.1591840001,"t":1719039600}
+{"o":0.0000183118,"h":0.0000184551,"l":0.0000178806,"c":0.0000180282,"v":725865.2994349999,"t":1719043200}
+{"o":0.0000180282,"h":0.0000180679,"l":0.0000163606,"c":0.0000164808,"v":3296254.5299249985,"t":1719046800}
+{"o":0.0000164808,"h":0.0000169356,"l":0.0000159246,"c":0.0000159766,"v":1801382.0915870003,"t":1719050400}
+{"o":0.0000159766,"h":0.0000163485,"l":0.0000156124,"c":0.0000162601,"v":1385222.1306770004,"t":1719054000}
+{"o":0.0000162601,"h":0.0000164572,"l":0.0000159753,"c":0.0000164377,"v":728102.7155720001,"t":1719057600}
+{"o":0.0000164377,"h":0.0000165717,"l":0.0000163887,"c":0.0000164476,"v":127848.800869,"t":1719061200}
+{"o":0.0000164476,"h":0.0000169529,"l":0.0000158457,"c":0.0000168929,"v":1858109.7950729996,"t":1719064800}
+{"o":0.0000168929,"h":0.0000170158,"l":0.0000167581,"c":0.0000169833,"v":157619.154474,"t":1719068400}
+{"o":0.0000169833,"h":0.0000170302,"l":0.0000163148,"c":0.000016372,"v":795267.751402,"t":1719072000}
+{"o":0.000016372,"h":0.0000167757,"l":0.0000159642,"c":0.0000160795,"v":1065985.4491409999,"t":1719075600}
+{"o":0.0000160795,"h":0.0000165127,"l":0.0000160195,"c":0.0000164799,"v":589925.792998,"t":1719079200}
+{"o":0.0000164799,"h":0.0000167147,"l":0.0000164273,"c":0.0000164337,"v":412982.8574799999,"t":1719082800}
+{"o":0.0000164337,"h":0.0000165496,"l":0.0000163484,"c":0.0000163869,"v":243576.0234190001,"t":1719086400}
+{"o":0.0000163869,"h":0.0000164249,"l":0.0000161903,"c":0.0000162887,"v":224148.699352,"t":1719090000}
+{"o":0.0000162887,"h":0.0000163682,"l":0.0000089952,"c":0.0000143024,"v":43014738.6054739729,"t":1719093600}
+{"o":0.0000143024,"h":0.000015388,"l":0.0000141754,"c":0.0000152055,"v":2613952.126459002,"t":1719097200}
+{"o":0.0000152055,"h":0.0000153706,"l":0.0000145484,"c":0.0000146073,"v":1693456.4734870007,"t":1719100800}
+{"o":0.0000146073,"h":0.0000148328,"l":0.000013904,"c":0.0000142602,"v":2215572.336337999,"t":1719104400}
+{"o":0.0000142602,"h":0.0000147958,"l":0.0000134303,"c":0.0000136247,"v":2872754.4630729998,"t":1719108000}
+{"o":0.0000136247,"h":0.0000140355,"l":0.0000132295,"c":0.0000132782,"v":2073216.999143,"t":1719111600}
+{"o":0.0000132782,"h":0.0000141912,"l":0.0000132492,"c":0.0000138491,"v":2004461.5216020006,"t":1719115200}
+{"o":0.0000138491,"h":0.0000142098,"l":0.000013811,"c":0.0000141872,"v":359202.0474270001,"t":1719118800}
+{"o":0.0000141872,"h":0.0000142469,"l":0.0000140832,"c":0.0000141634,"v":324217.054968,"t":1719122400}
+{"o":0.0000141634,"h":0.0000148435,"l":0.0000141183,"c":0.000014765,"v":824055.7086639997,"t":1719126000}
+{"o":0.000014765,"h":0.0000152917,"l":0.0000147521,"c":0.0000152673,"v":665654.1951250001,"t":1719129600}
+{"o":0.0000152673,"h":0.0000156224,"l":0.0000145355,"c":0.0000148997,"v":2206952.1419749991,"t":1719133200}
+{"o":0.0000148997,"h":0.0000152936,"l":0.0000148639,"c":0.0000151591,"v":898417.825764,"t":1719136800}
+{"o":0.0000151591,"h":0.0000153254,"l":0.0000149808,"c":0.00001526,"v":347512.604703,"t":1719140400}
+{"o":0.00001526,"h":0.0000152898,"l":0.0000145769,"c":0.0000146976,"v":979684.4052079999,"t":1719144000}
+{"o":0.0000146976,"h":0.0000154218,"l":0.0000146462,"c":0.0000148789,"v":1692633.5662199997,"t":1719147600}
+{"o":0.0000148789,"h":0.0000151471,"l":0.0000143558,"c":0.0000145126,"v":830566.3283540002,"t":1719151200}
+{"o":0.0000145126,"h":0.0000146036,"l":0.0000139177,"c":0.0000140355,"v":1461456.9353140001,"t":1719154800}
+{"o":0.0000140355,"h":0.0000145931,"l":0.0000139798,"c":0.0000143598,"v":659208.537685,"t":1719158400}
+{"o":0.0000143598,"h":0.0000145443,"l":0.0000134966,"c":0.0000144251,"v":3378452.4300979991,"t":1719162000}
+{"o":0.0000144251,"h":0.0000145059,"l":0.0000143241,"c":0.0000143452,"v":121615.746402,"t":1719165600}
+{"o":0.0000143452,"h":0.0000145048,"l":0.0000142626,"c":0.0000144538,"v":42544.740303,"t":1719169200}
+{"o":0.0000144538,"h":0.0000147151,"l":0.000014292,"c":0.0000144465,"v":196694.008331,"t":1719172800}
+{"o":0.0000144465,"h":0.000014686,"l":0.0000142735,"c":0.000014342,"v":456111.771628,"t":1719176400}
+{"o":0.000014342,"h":0.0000145609,"l":0.0000136193,"c":0.0000140503,"v":1668769.3673460004,"t":1719180000}
+{"o":0.0000140503,"h":0.000014849,"l":0.000014019,"c":0.0000147436,"v":1651408.3578380004,"t":1719183600}
+{"o":0.0000147436,"h":0.0000149221,"l":0.0000146114,"c":0.0000147122,"v":111339.329657,"t":1719187200}
+{"o":0.0000147122,"h":0.000015041,"l":0.0000145414,"c":0.0000147846,"v":503084.406756,"t":1719190800}
+{"o":0.0000147846,"h":0.0000151225,"l":0.0000146482,"c":0.000014812,"v":256505.535252,"t":1719194400}
+{"o":0.000014812,"h":0.0000149145,"l":0.0000144258,"c":0.0000145825,"v":205498.950513,"t":1719198000}
+{"o":0.0000145825,"h":0.0000146887,"l":0.0000144866,"c":0.0000145572,"v":3089.977974,"t":1719201600}
+{"o":0.0000145572,"h":0.0000149388,"l":0.0000143753,"c":0.0000146561,"v":68737.8026,"t":1719205200}
+{"o":0.0000146561,"h":0.0000147126,"l":0.0000144068,"c":0.0000144625,"v":206718.7248570001,"t":1719208800}
+{"o":0.0000144625,"h":0.0000146576,"l":0.0000142953,"c":0.0000145478,"v":106272.617933,"t":1719212400}
+{"o":0.0000145478,"h":0.0000147089,"l":0.000014306,"c":0.0000145524,"v":146709.879955,"t":1719216000}
+{"o":0.0000145524,"h":0.0000151653,"l":0.0000142791,"c":0.0000144364,"v":418698.27707,"t":1719219600}
+{"o":0.0000144364,"h":0.0000145849,"l":0.0000142926,"c":0.0000144064,"v":9328.703595,"t":1719223200}
+{"o":0.0000144064,"h":0.0000145455,"l":0.0000142348,"c":0.0000143175,"v":46081.014791,"t":1719226800}
+{"o":0.0000143175,"h":0.000014928,"l":0.0000141272,"c":0.0000144805,"v":869734.0494999998,"t":1719230400}
+{"o":0.0000144805,"h":0.0000148668,"l":0.0000142957,"c":0.0000145417,"v":85362.82998,"t":1719234000}
+{"o":0.0000145417,"h":0.0000148776,"l":0.0000142134,"c":0.0000143713,"v":295621.26154,"t":1719237600}
+{"o":0.0000143713,"h":0.0000149274,"l":0.0000133581,"c":0.0000136927,"v":1637349.8695780006,"t":1719241200}
+{"o":0.0000136927,"h":0.0000143607,"l":0.0000135419,"c":0.0000142075,"v":792048.2662289999,"t":1719244800}
+{"o":0.0000142075,"h":0.0000144733,"l":0.0000139021,"c":0.0000142021,"v":66547.230716,"t":1719248400}
+{"o":0.0000142021,"h":0.0000147268,"l":0.0000139725,"c":0.0000142513,"v":78104.984132,"t":1719252000}
+{"o":0.0000142513,"h":0.0000146948,"l":0.000013983,"c":0.0000143056,"v":94531.43466,"t":1719255600}
+{"o":0.0000143056,"h":0.0000146485,"l":0.0000139923,"c":0.0000143142,"v":157579.138789,"t":1719259200}
+{"o":0.0000143142,"h":0.0000145773,"l":0.0000139743,"c":0.0000141734,"v":268366.904946,"t":1719262800}
+{"o":0.0000141734,"h":0.0000143935,"l":0.0000140287,"c":0.0000142273,"v":357594.3897540001,"t":1719266400}
+{"o":0.0000142273,"h":0.0000145042,"l":0.0000139658,"c":0.0000140797,"v":446288.409825,"t":1719270000}
+{"o":0.0000140797,"h":0.0000143127,"l":0.0000139368,"c":0.0000141828,"v":144369.081003,"t":1719273600}
+{"o":0.0000141828,"h":0.0000153299,"l":0.0000140837,"c":0.0000152021,"v":1342517.0537449997,"t":1719277200}
+{"o":0.0000152021,"h":0.0000156417,"l":0.0000150031,"c":0.0000152568,"v":1196999.580756,"t":1719280800}
+{"o":0.0000152568,"h":0.0000163151,"l":0.000014658,"c":0.0000153669,"v":2227985.697933,"t":1719284400}
+{"o":0.0000153669,"h":0.0000160985,"l":0.0000152635,"c":0.0000159501,"v":628044.9214890001,"t":1719288000}
+{"o":0.0000159501,"h":0.0000164171,"l":0.0000156854,"c":0.0000162079,"v":1428886.3833090004,"t":1719291600}
+{"o":0.0000162079,"h":0.0000163259,"l":0.0000159645,"c":0.0000161885,"v":366385.623245,"t":1719295200}
+{"o":0.0000161885,"h":0.0000163488,"l":0.0000156507,"c":0.0000158578,"v":494313.427963,"t":1719298800}
+{"o":0.0000158578,"h":0.0000160266,"l":0.0000156042,"c":0.0000157999,"v":12702.51072,"t":1719302400}
+{"o":0.0000157999,"h":0.0000163803,"l":0.0000154288,"c":0.0000159971,"v":126272.421309,"t":1719306000}
+{"o":0.0000159971,"h":0.0000161929,"l":0.0000156721,"c":0.0000159284,"v":72920.480997,"t":1719309600}
+{"o":0.0000159284,"h":0.0000161122,"l":0.0000152505,"c":0.0000154297,"v":712934.1115329998,"t":1719313200}
+{"o":0.0000154297,"h":0.0000155946,"l":0.0000150406,"c":0.0000154219,"v":573277.11667,"t":1719316800}
+{"o":0.0000154219,"h":0.0000154751,"l":0.0000150484,"c":0.0000153859,"v":773723.709421,"t":1719320400}
+{"o":0.0000153859,"h":0.0000154025,"l":0.0000142452,"c":0.0000147467,"v":1753971.8477250002,"t":1719324000}
+{"o":0.0000147467,"h":0.0000149961,"l":0.0000144031,"c":0.0000147019,"v":41789.608067,"t":1719327600}
+{"o":0.0000147019,"h":0.000015052,"l":0.0000146712,"c":0.0000149792,"v":255116.889438,"t":1719331200}
+{"o":0.0000149792,"h":0.000015287,"l":0.0000148421,"c":0.0000152249,"v":317670.395582,"t":1719334800}
+{"o":0.0000152249,"h":0.000015363,"l":0.000014956,"c":0.0000150804,"v":157442.087182,"t":1719338400}
+{"o":0.0000150804,"h":0.0000151765,"l":0.0000143557,"c":0.000014466,"v":818069.2612419999,"t":1719342000}
+{"o":0.000014466,"h":0.0000147749,"l":0.0000143602,"c":0.0000147519,"v":481630.615351,"t":1719345600}
+{"o":0.0000147519,"h":0.0000153332,"l":0.00001458,"c":0.0000148852,"v":1337627.3616259997,"t":1719349200}
+{"o":0.0000148852,"h":0.0000153393,"l":0.0000147986,"c":0.0000152514,"v":391231.870912,"t":1719352800}
+{"o":0.0000152514,"h":0.0000153676,"l":0.0000146207,"c":0.0000148981,"v":331178.2092530001,"t":1719356400}
+{"o":0.0000148981,"h":0.0000149777,"l":0.0000132311,"c":0.000014008,"v":4213148.2088790005,"t":1719360000}
+{"o":0.000014008,"h":0.0000145155,"l":0.0000136299,"c":0.0000142267,"v":415280.7155839999,"t":1719363600}
+{"o":0.0000142267,"h":0.000014758,"l":0.0000140877,"c":0.0000145894,"v":1234692.8667440005,"t":1719367200}
+{"o":0.0000145894,"h":0.0000147809,"l":0.0000143296,"c":0.0000144128,"v":336034.148835,"t":1719370800}
+{"o":0.0000144128,"h":0.0000147463,"l":0.0000142912,"c":0.0000147402,"v":288001.785121,"t":1719374400}
+{"o":0.0000147402,"h":0.0000148034,"l":0.0000144252,"c":0.0000145106,"v":243060.844114,"t":1719378000}
+{"o":0.0000145106,"h":0.0000150199,"l":0.0000144332,"c":0.0000149408,"v":913638.196174,"t":1719381600}
+{"o":0.0000149408,"h":0.0000151804,"l":0.000014723,"c":0.0000148472,"v":335859.859124,"t":1719385200}
+{"o":0.0000148472,"h":0.0000150405,"l":0.0000147026,"c":0.0000148845,"v":4032.175153,"t":1719388800}
+{"o":0.0000148845,"h":0.0000149184,"l":0.0000137534,"c":0.0000138325,"v":1323392.4359030002,"t":1719392400}
+{"o":0.0000138325,"h":0.0000139277,"l":0.0000136128,"c":0.0000137376,"v":163316.238035,"t":1719396000}
+{"o":0.0000137376,"h":0.0000138375,"l":0.0000135893,"c":0.0000137662,"v":199578.028876,"t":1719399600}
+{"o":0.0000137662,"h":0.0000145407,"l":0.0000137016,"c":0.0000143296,"v":1098809.1736840005,"t":1719403200}
+{"o":0.0000143296,"h":0.0000143718,"l":0.0000137238,"c":0.0000140175,"v":663610.782835,"t":1719406800}
+{"o":0.0000140175,"h":0.0000143115,"l":0.0000138708,"c":0.000014216,"v":878452.9751449999,"t":1719410400}
+{"o":0.000014216,"h":0.0000144075,"l":0.0000137367,"c":0.0000141262,"v":508071.850696,"t":1719414000}
+{"o":0.0000141262,"h":0.0000148509,"l":0.000013714,"c":0.0000140152,"v":2756520.2734700008,"t":1719417600}
+{"o":0.0000140152,"h":0.0000147367,"l":0.0000136501,"c":0.0000140445,"v":977623.3780390001,"t":1719421200}
+{"o":0.0000140445,"h":0.0000144051,"l":0.0000138938,"c":0.0000139685,"v":899853.22929,"t":1719424800}
+{"o":0.0000139685,"h":0.0000142014,"l":0.0000137314,"c":0.0000139568,"v":134754.349855,"t":1719428400}
+{"o":0.0000139568,"h":0.0000141084,"l":0.0000137764,"c":0.0000139172,"v":5383.224885,"t":1719432000}
+{"o":0.0000139172,"h":0.000014119,"l":0.0000138302,"c":0.0000139702,"v":148955.075617,"t":1719435600}
+{"o":0.0000139702,"h":0.0000142538,"l":0.0000138894,"c":0.0000140308,"v":283356.1576,"t":1719439200}
+{"o":0.0000140308,"h":0.0000141441,"l":0.0000138861,"c":0.0000140192,"v":253866.265499,"t":1719442800}
+{"o":0.0000140192,"h":0.0000141035,"l":0.0000138587,"c":0.0000139242,"v":67690.699175,"t":1719446400}
+{"o":0.0000139242,"h":0.000013991,"l":0.0000133657,"c":0.0000135176,"v":985687.7243799999,"t":1719450000}
+{"o":0.0000135176,"h":0.0000136861,"l":0.0000134081,"c":0.0000135612,"v":368910.428574,"t":1719453600}
+{"o":0.0000135612,"h":0.0000136575,"l":0.0000134579,"c":0.0000134985,"v":267758.246304,"t":1719457200}
+{"o":0.0000134985,"h":0.0000146907,"l":0.0000133708,"c":0.0000136508,"v":3906309.3159669964,"t":1719460800}
+{"o":0.0000136508,"h":0.0000138252,"l":0.0000136299,"c":0.0000137587,"v":42492.482606,"t":1719464400}
+{"o":0.0000137587,"h":0.0000147676,"l":0.0000135988,"c":0.0000146062,"v":1359882.9727159995,"t":1719468000}
+{"o":0.0000146062,"h":0.0000146468,"l":0.000014056,"c":0.0000140912,"v":653848.17863,"t":1719471600}
+{"o":0.0000140912,"h":0.0000141463,"l":0.0000140443,"c":0.0000140559,"v":11608.437261,"t":1719475200}
+{"o":0.0000140559,"h":0.0000142757,"l":0.0000138276,"c":0.0000140396,"v":36111.556771,"t":1719478800}
+{"o":0.0000140396,"h":0.0000143849,"l":0.0000137838,"c":0.0000143386,"v":1071016.3124779998,"t":1719482400}
+{"o":0.0000143386,"h":0.0000180869,"l":0.000014213,"c":0.0000172135,"v":8220210.6763530038,"t":1719486000}
+{"o":0.0000172135,"h":0.0000228597,"l":0.0000169554,"c":0.0000188395,"v":14199336.0902610272,"t":1719489600}
+{"o":0.0000188395,"h":0.000019757,"l":0.0000164339,"c":0.000016857,"v":2928075.9952849983,"t":1719493200}
+{"o":0.000016857,"h":0.0000169988,"l":0.0000155781,"c":0.000015979,"v":1086747.6436419999,"t":1719496800}
+{"o":0.000015979,"h":0.0000161824,"l":0.0000154591,"c":0.0000157096,"v":594705.2237220004,"t":1719500400}
+{"o":0.0000157096,"h":0.0000158306,"l":0.0000153901,"c":0.0000154909,"v":290472.924817,"t":1719504000}
+{"o":0.0000154909,"h":0.000015923,"l":0.0000152356,"c":0.0000157997,"v":634080.8361539999,"t":1719507600}
+{"o":0.0000157997,"h":0.0000161958,"l":0.0000156723,"c":0.0000159689,"v":371096.4327870001,"t":1719511200}
+{"o":0.0000159689,"h":0.0000164972,"l":0.0000158852,"c":0.0000162015,"v":544699.9243009998,"t":1719514800}
+{"o":0.0000162015,"h":0.0000164935,"l":0.0000160651,"c":0.0000160995,"v":446116.5360739999,"t":1719518400}
+{"o":0.0000160995,"h":0.0000162669,"l":0.0000157673,"c":0.0000161058,"v":313453.435774,"t":1719522000}
+{"o":0.0000161058,"h":0.0000164954,"l":0.0000159619,"c":0.0000160204,"v":664166.6205110002,"t":1719525600}
+{"o":0.0000160204,"h":0.0000162452,"l":0.0000159938,"c":0.0000161062,"v":39695.290901,"t":1719529200}
+{"o":0.0000161062,"h":0.0000163984,"l":0.0000156653,"c":0.0000161545,"v":1079359.5275500002,"t":1719532800}
+{"o":0.0000161545,"h":0.000017343,"l":0.0000158221,"c":0.0000169892,"v":1380109.1268079996,"t":1719536400}
+{"o":0.0000169892,"h":0.0000178608,"l":0.0000165837,"c":0.0000176811,"v":2357683.459711004,"t":1719540000}
+{"o":0.0000176811,"h":0.0000180069,"l":0.0000175199,"c":0.0000177824,"v":496692.6335809999,"t":1719543600}
+{"o":0.0000177824,"h":0.0000181,"l":0.0000175801,"c":0.0000178966,"v":79040.111423,"t":1719547200}
+{"o":0.0000178966,"h":0.0000182451,"l":0.0000173685,"c":0.0000176695,"v":216907.568618,"t":1719550800}
+{"o":0.0000176695,"h":0.0000181512,"l":0.000017397,"c":0.0000178403,"v":667584.6377399999,"t":1719554400}
+{"o":0.0000178403,"h":0.0000179969,"l":0.0000174954,"c":0.0000178631,"v":623738.6299069998,"t":1719558000}
+{"o":0.0000178631,"h":0.0000184123,"l":0.0000173729,"c":0.0000175911,"v":2441882.2839629995,"t":1719561600}
+{"o":0.0000175911,"h":0.0000177632,"l":0.000017259,"c":0.000017385,"v":252476.610147,"t":1719565200}
+{"o":0.000017385,"h":0.0000175617,"l":0.0000171582,"c":0.0000173896,"v":192089.94417,"t":1719568800}
+{"o":0.0000173896,"h":0.0000174284,"l":0.00001641,"c":0.0000170894,"v":2178578.2254220005,"t":1719572400}
+{"o":0.0000170894,"h":0.0000174157,"l":0.0000165537,"c":0.0000168503,"v":864046.3833899999,"t":1719576000}
+{"o":0.0000168503,"h":0.0000170195,"l":0.0000163911,"c":0.0000166198,"v":301568.708106,"t":1719579600}
+{"o":0.0000166198,"h":0.0000168715,"l":0.000016404,"c":0.0000166598,"v":93536.039734,"t":1719583200}
+{"o":0.0000166598,"h":0.0000168461,"l":0.0000160707,"c":0.0000165703,"v":415695.319605,"t":1719586800}
+{"o":0.0000165703,"h":0.0000168721,"l":0.0000163747,"c":0.0000164312,"v":205260.440365,"t":1719590400}
+{"o":0.0000164312,"h":0.0000179323,"l":0.0000164301,"c":0.0000174873,"v":1700977.9625429998,"t":1719594000}
+{"o":0.0000174873,"h":0.0000178288,"l":0.0000169701,"c":0.0000174898,"v":1184630.8035789996,"t":1719597600}
+{"o":0.0000174898,"h":0.0000193291,"l":0.0000174239,"c":0.0000186152,"v":2115885.3457369995,"t":1719601200}
+{"o":0.0000186152,"h":0.0000199818,"l":0.0000185114,"c":0.0000193368,"v":1758965.8921979996,"t":1719604800}
+{"o":0.0000193368,"h":0.0000194886,"l":0.0000189826,"c":0.0000190276,"v":243529.2457629999,"t":1719608400}
+{"o":0.0000190276,"h":0.0000200953,"l":0.0000189859,"c":0.0000195049,"v":2159361.5891819992,"t":1719612000}
+{"o":0.0000195049,"h":0.000020153,"l":0.0000194846,"c":0.0000200498,"v":1049405.7718510001,"t":1719615600}
+{"o":0.0000200498,"h":0.0000203394,"l":0.0000179546,"c":0.0000182841,"v":3400038.1456379984,"t":1719619200}
+{"o":0.0000182841,"h":0.0000182971,"l":0.0000177558,"c":0.0000178273,"v":331288.616763,"t":1719622800}
+{"o":0.0000178273,"h":0.0000190585,"l":0.0000177671,"c":0.0000188029,"v":1081055.2098439999,"t":1719626400}
+{"o":0.0000188029,"h":0.0000195162,"l":0.000018164,"c":0.0000192531,"v":2058787.5431899996,"t":1719630000}
+{"o":0.0000192531,"h":0.0000210922,"l":0.000019172,"c":0.0000207033,"v":2838383.0834180014,"t":1719633600}
+{"o":0.0000207033,"h":0.0000208847,"l":0.0000197132,"c":0.0000199722,"v":575429.2605690003,"t":1719637200}
+{"o":0.0000199722,"h":0.0000210191,"l":0.000017451,"c":0.0000208049,"v":6229037.5206079995,"t":1719640800}
+{"o":0.0000208049,"h":0.0000219194,"l":0.000020604,"c":0.0000213222,"v":3165623.8904610011,"t":1719644400}
+{"o":0.0000213222,"h":0.0000214033,"l":0.0000209176,"c":0.0000211065,"v":656751.251677,"t":1719648000}
+{"o":0.0000211065,"h":0.0000213761,"l":0.0000209239,"c":0.0000210269,"v":409844.216486,"t":1719651600}
+{"o":0.0000210269,"h":0.0000211034,"l":0.0000208241,"c":0.0000210692,"v":155624.053414,"t":1719655200}
+{"o":0.0000210692,"h":0.0000212872,"l":0.0000206542,"c":0.000020883,"v":653797.524491,"t":1719658800}
+{"o":0.000020883,"h":0.0000210551,"l":0.0000198152,"c":0.0000199125,"v":1181107.6478180003,"t":1719662400}
+{"o":0.0000199125,"h":0.0000205965,"l":0.00001989,"c":0.000020495,"v":551310.0503010002,"t":1719666000}
+{"o":0.000020495,"h":0.0000206417,"l":0.0000201515,"c":0.0000202663,"v":193283.680225,"t":1719669600}
+{"o":0.0000202663,"h":0.0000203214,"l":0.0000194967,"c":0.0000196841,"v":703291.6124939999,"t":1719673200}
+{"o":0.0000196841,"h":0.0000199406,"l":0.0000195423,"c":0.0000198992,"v":162626.458186,"t":1719676800}
+{"o":0.0000198992,"h":0.0000199708,"l":0.0000196156,"c":0.0000196287,"v":159737.135923,"t":1719680400}
+{"o":0.0000196287,"h":0.000019773,"l":0.0000191311,"c":0.0000192419,"v":495156.3993630001,"t":1719684000}
+{"o":0.0000192419,"h":0.0000194014,"l":0.0000190734,"c":0.0000191254,"v":25585.22189,"t":1719687600}
+{"o":0.0000191254,"h":0.0000193272,"l":0.0000190562,"c":0.0000191628,"v":56584.408556,"t":1719691200}
+{"o":0.0000191628,"h":0.0000192377,"l":0.0000188822,"c":0.0000189499,"v":146500.341167,"t":1719694800}
+{"o":0.0000189499,"h":0.0000191815,"l":0.0000185871,"c":0.0000188009,"v":681944.251928,"t":1719698400}
+{"o":0.0000188009,"h":0.000018878,"l":0.0000187289,"c":0.0000188277,"v":19715.940964,"t":1719702000}
+{"o":0.0000188277,"h":0.0000189455,"l":0.0000178509,"c":0.000017894,"v":962942.6374160001,"t":1719705600}
+{"o":0.000017894,"h":0.0000190986,"l":0.000017721,"c":0.0000190476,"v":1200641.7951450006,"t":1719709200}
+{"o":0.0000190476,"h":0.0000192981,"l":0.0000187329,"c":0.0000189078,"v":49583.814951,"t":1719712800}
+{"o":0.0000189078,"h":0.0000191767,"l":0.0000188565,"c":0.0000190572,"v":9764.881978,"t":1719716400}
+{"o":0.0000190572,"h":0.0000191781,"l":0.0000180062,"c":0.0000184254,"v":1814451.1456520003,"t":1719720000}
+{"o":0.0000184254,"h":0.0000185093,"l":0.0000183399,"c":0.0000184492,"v":91278.06147,"t":1719723600}
+{"o":0.0000184492,"h":0.0000185071,"l":0.0000181345,"c":0.0000182532,"v":151031.982929,"t":1719727200}
+{"o":0.0000182532,"h":0.0000185963,"l":0.0000179951,"c":0.0000183827,"v":89378.819446,"t":1719730800}
+{"o":0.0000183827,"h":0.0000184371,"l":0.0000176111,"c":0.0000182755,"v":1167119.5136349997,"t":1719734400}
+{"o":0.0000182755,"h":0.0000184111,"l":0.0000181718,"c":0.0000182977,"v":12053.460486,"t":1719738000}
+{"o":0.0000182977,"h":0.0000183791,"l":0.0000180597,"c":0.00001816,"v":489825.295072,"t":1719741600}
+{"o":0.00001816,"h":0.0000185029,"l":0.0000180578,"c":0.0000180951,"v":381813.363664,"t":1719745200}
+{"o":0.0000180951,"h":0.0000182836,"l":0.0000180162,"c":0.000018118,"v":173921.9970249997,"t":1719748800}
+{"o":0.000018118,"h":0.0000182819,"l":0.0000179407,"c":0.000018058,"v":48679.977809,"t":1719752400}
+{"o":0.000018058,"h":0.0000184376,"l":0.0000180421,"c":0.0000181492,"v":439995.1271830001,"t":1719756000}
+{"o":0.0000181492,"h":0.0000184585,"l":0.0000174816,"c":0.0000181582,"v":1263957.540316001,"t":1719759600}
+{"o":0.0000181582,"h":0.000018421,"l":0.000017932,"c":0.0000181204,"v":435212.7999390008,"t":1719763200}
+{"o":0.0000181204,"h":0.0000181544,"l":0.0000178552,"c":0.0000179442,"v":93194.1545620001,"t":1719766800}
+{"o":0.0000179442,"h":0.0000180017,"l":0.0000174814,"c":0.0000175581,"v":401490.4394419999,"t":1719770400}
+{"o":0.0000175581,"h":0.000017671,"l":0.0000171424,"c":0.0000171984,"v":456432.4991560006,"t":1719774000}
+{"o":0.0000171984,"h":0.0000174085,"l":0.000016973,"c":0.0000172558,"v":268992.2624719998,"t":1719777600}
+{"o":0.0000172558,"h":0.0000173401,"l":0.0000162236,"c":0.0000163259,"v":1186052.0180230008,"t":1719781200}
+{"o":0.0000163259,"h":0.0000168098,"l":0.0000152683,"c":0.0000158762,"v":2924143.4822759968,"t":1719784800}
+{"o":0.0000158762,"h":0.0000170075,"l":0.0000156979,"c":0.0000168055,"v":1471515.964326001,"t":1719788400}
+{"o":0.0000168055,"h":0.000016989,"l":0.0000164325,"c":0.0000165089,"v":349904.3491040001,"t":1719792000}
+{"o":0.0000165089,"h":0.0000166436,"l":0.0000161786,"c":0.0000163989,"v":261421.6917869999,"t":1719795600}
+{"o":0.0000163989,"h":0.0000165894,"l":0.0000160897,"c":0.0000163101,"v":578644.7744510004,"t":1719799200}
+{"o":0.0000163101,"h":0.0000166205,"l":0.00001621,"c":0.0000164847,"v":793871.7964580003,"t":1719802800}
+{"o":0.0000164847,"h":0.0000171986,"l":0.0000164141,"c":0.0000170938,"v":1429650.2623300012,"t":1719806400}
+{"o":0.0000170938,"h":0.000017404,"l":0.0000169535,"c":0.0000173302,"v":426406.2890250002,"t":1719810000}
+{"o":0.0000173302,"h":0.0000176164,"l":0.0000171819,"c":0.0000172478,"v":486045.1352260007,"t":1719813600}
+{"o":0.0000172478,"h":0.0000173689,"l":0.0000166013,"c":0.0000166598,"v":762019.0786029999,"t":1719817200}
+{"o":0.0000166598,"h":0.0000168683,"l":0.0000161968,"c":0.0000164635,"v":351880.1546480002,"t":1719820800}
+{"o":0.0000164635,"h":0.0000166648,"l":0.0000161242,"c":0.0000163676,"v":647544.1852930007,"t":1719824400}
+{"o":0.0000163676,"h":0.0000165221,"l":0.0000162276,"c":0.0000165023,"v":237449.426655,"t":1719828000}
+{"o":0.0000165023,"h":0.0000167169,"l":0.0000164842,"c":0.0000165841,"v":273806.3626469999,"t":1719831600}
+{"o":0.0000165841,"h":0.0000171577,"l":0.0000164308,"c":0.0000169933,"v":347568.745365,"t":1719835200}
+{"o":0.0000169933,"h":0.0000172568,"l":0.0000156049,"c":0.0000158596,"v":1624391.9223380007,"t":1719838800}
+{"o":0.0000158596,"h":0.000016978,"l":0.0000157545,"c":0.0000165457,"v":1702463.4662790003,"t":1719842400}
+{"o":0.0000165457,"h":0.000016709,"l":0.0000164065,"c":0.0000165954,"v":178868.544347,"t":1719846000}
+{"o":0.0000165954,"h":0.0000167752,"l":0.0000161574,"c":0.0000166693,"v":1118945.4559860004,"t":1719849600}
+{"o":0.0000166693,"h":0.0000167698,"l":0.0000162512,"c":0.0000163084,"v":505805.487423,"t":1719853200}
+{"o":0.0000163084,"h":0.0000163983,"l":0.000015869,"c":0.0000161235,"v":314296.5327999999,"t":1719856800}
+{"o":0.0000161235,"h":0.0000162479,"l":0.0000153983,"c":0.0000156975,"v":1190429.4315039997,"t":1719860400}
+{"o":0.0000156975,"h":0.000015717,"l":0.0000147356,"c":0.0000148261,"v":4986047.2437079977,"t":1719864000}
+{"o":0.0000148261,"h":0.0000154809,"l":0.0000147541,"c":0.0000149225,"v":1386150.0975180001,"t":1719867600}
+{"o":0.0000149225,"h":0.0000152981,"l":0.0000148982,"c":0.0000149953,"v":281657.61182,"t":1719871200}
+{"o":0.0000149953,"h":0.0000153131,"l":0.0000149202,"c":0.0000152532,"v":402062.4722660001,"t":1719874800}
+{"o":0.0000152532,"h":0.0000164883,"l":0.0000151521,"c":0.0000158918,"v":2214966.2425039997,"t":1719878400}
+{"o":0.0000158918,"h":0.0000159308,"l":0.0000154949,"c":0.0000155338,"v":453006.6216070001,"t":1719882000}
+{"o":0.0000155338,"h":0.0000156774,"l":0.000015344,"c":0.0000153656,"v":396317.159922,"t":1719885600}
+{"o":0.0000153656,"h":0.0000155622,"l":0.0000152105,"c":0.0000154559,"v":887323.0185130001,"t":1719889200}
+{"o":0.0000154559,"h":0.0000156113,"l":0.0000151962,"c":0.0000154036,"v":538927.6897700001,"t":1719892800}
+{"o":0.0000154036,"h":0.0000155913,"l":0.0000153033,"c":0.0000155123,"v":244286.014481,"t":1719896400}
+{"o":0.0000155123,"h":0.000015689,"l":0.0000155006,"c":0.0000156657,"v":3207.183452,"t":1719900000}
+{"o":0.0000156657,"h":0.0000157506,"l":0.0000154766,"c":0.0000156347,"v":193155.955567,"t":1719903600}
+{"o":0.0000156347,"h":0.0000157793,"l":0.0000155379,"c":0.0000156625,"v":429.579534,"t":1719907200}
+{"o":0.0000156625,"h":0.00001571,"l":0.0000154252,"c":0.0000154419,"v":310592.198071,"t":1719910800}
+{"o":0.0000154419,"h":0.0000156935,"l":0.0000150346,"c":0.0000155714,"v":773605.2191679998,"t":1719914400}
+{"o":0.0000155714,"h":0.0000156082,"l":0.0000147273,"c":0.0000148129,"v":868348.8699830001,"t":1719918000}
+{"o":0.0000148129,"h":0.0000158798,"l":0.000014626,"c":0.0000154578,"v":1350462.199975,"t":1719921600}
+{"o":0.0000154578,"h":0.0000166802,"l":0.0000153361,"c":0.0000162251,"v":2315227.134902,"t":1719925200}
+{"o":0.0000162251,"h":0.0000168178,"l":0.0000160369,"c":0.0000166718,"v":586413.4778990003,"t":1719928800}
+{"o":0.0000166718,"h":0.000016961,"l":0.0000165712,"c":0.0000168587,"v":241379.6853990001,"t":1719932400}
+{"o":0.0000168587,"h":0.0000169534,"l":0.0000165694,"c":0.0000165815,"v":195325.662553,"t":1719936000}
+{"o":0.0000165815,"h":0.0000167047,"l":0.000016469,"c":0.0000164751,"v":0.0,"t":1719939600}
+{"o":0.0000164751,"h":0.0000172836,"l":0.0000160858,"c":0.0000168034,"v":631977.6643120003,"t":1719943200}
+{"o":0.0000168034,"h":0.000017815,"l":0.0000165118,"c":0.0000166821,"v":2123305.8228910002,"t":1719946800}
+{"o":0.0000166821,"h":0.0000167507,"l":0.0000164935,"c":0.0000166626,"v":50450.400218,"t":1719950400}
+{"o":0.0000166626,"h":0.0000168692,"l":0.0000163939,"c":0.0000167833,"v":891839.6791879999,"t":1719954000}
+{"o":0.0000167833,"h":0.0000173964,"l":0.0000165182,"c":0.0000166424,"v":1279895.0082939998,"t":1719957600}
+{"o":0.0000166424,"h":0.0000171975,"l":0.0000165258,"c":0.0000166412,"v":1277322.5164170004,"t":1719961200}
+{"o":0.0000166412,"h":0.0000167597,"l":0.00001655,"c":0.0000166603,"v":28561.773536,"t":1719964800}
+{"o":0.0000166603,"h":0.0000174374,"l":0.0000164943,"c":0.0000173422,"v":903513.0671010001,"t":1719968400}
+{"o":0.0000173422,"h":0.0000174836,"l":0.0000170572,"c":0.0000172611,"v":716411.3740439999,"t":1719972000}
+{"o":0.0000172611,"h":0.0000182467,"l":0.0000170776,"c":0.0000180271,"v":902711.0757000002,"t":1719975600}
+{"o":0.0000180271,"h":0.0000191187,"l":0.0000178662,"c":0.0000185983,"v":1425459.2088620008,"t":1719979200}
+{"o":0.0000185983,"h":0.0000186175,"l":0.000017844,"c":0.0000181259,"v":645506.515493,"t":1719982800}
+{"o":0.0000181259,"h":0.0000184659,"l":0.0000180891,"c":0.0000183284,"v":193998.258729,"t":1719986400}
+{"o":0.0000183284,"h":0.0000186285,"l":0.0000173662,"c":0.0000176623,"v":696985.4735520002,"t":1719990000}
+{"o":0.0000176623,"h":0.0000178536,"l":0.0000174482,"c":0.0000175767,"v":22018.794559,"t":1719993600}
+{"o":0.0000175767,"h":0.0000176041,"l":0.000016914,"c":0.0000170019,"v":633784.3763349997,"t":1719997200}
+{"o":0.0000170019,"h":0.0000176269,"l":0.0000165539,"c":0.0000171434,"v":1112113.590571,"t":1720000800}
+{"o":0.0000171434,"h":0.000017309,"l":0.0000169209,"c":0.0000169871,"v":44145.030286,"t":1720004400}
+{"o":0.0000169871,"h":0.0000173664,"l":0.0000164111,"c":0.0000166951,"v":397624.9390740001,"t":1720008000}
+{"o":0.0000166951,"h":0.0000170415,"l":0.0000157959,"c":0.0000166375,"v":1480132.1830859999,"t":1720011600}
+{"o":0.0000166375,"h":0.000017797,"l":0.0000166142,"c":0.0000173016,"v":1009316.2634839999,"t":1720015200}
+{"o":0.0000173016,"h":0.0000175924,"l":0.0000171654,"c":0.000017501,"v":96006.40229,"t":1720018800}
+{"o":0.000017501,"h":0.0000175769,"l":0.0000158929,"c":0.0000160199,"v":1573146.3699749997,"t":1720022400}
+{"o":0.0000160199,"h":0.0000163706,"l":0.0000156925,"c":0.0000159561,"v":920324.8365480001,"t":1720026000}
+{"o":0.0000159561,"h":0.0000160775,"l":0.0000156155,"c":0.0000158292,"v":624879.6550060001,"t":1720029600}
+{"o":0.0000158292,"h":0.0000162901,"l":0.0000158229,"c":0.0000160597,"v":401265.622583,"t":1720033200}
+{"o":0.0000160597,"h":0.0000163017,"l":0.0000159359,"c":0.000016274,"v":21018.218423,"t":1720036800}
+{"o":0.000016274,"h":0.0000164683,"l":0.0000158176,"c":0.0000161816,"v":46271.189351,"t":1720040400}
+{"o":0.0000161816,"h":0.0000163105,"l":0.0000160171,"c":0.0000160795,"v":82252.784975,"t":1720044000}
+{"o":0.0000160795,"h":0.0000163558,"l":0.0000160776,"c":0.0000162701,"v":191927.459962,"t":1720047600}
+{"o":0.0000162701,"h":0.0000165638,"l":0.0000160443,"c":0.0000164136,"v":163709.857351,"t":1720051200}
+{"o":0.0000164136,"h":0.0000174423,"l":0.0000155497,"c":0.0000164599,"v":271559.9209490001,"t":1720054800}
+{"o":0.0000164599,"h":0.0000169115,"l":0.0000159067,"c":0.0000160063,"v":1635139.7270570002,"t":1720058400}
+{"o":0.0000160063,"h":0.0000171835,"l":0.0000158658,"c":0.0000169528,"v":1493884.9330289995,"t":1720062000}
+{"o":0.0000169528,"h":0.0000171098,"l":0.0000168834,"c":0.0000169897,"v":23940.463186,"t":1720065600}
+{"o":0.0000169897,"h":0.0000171295,"l":0.0000168981,"c":0.0000169915,"v":15664.823729,"t":1720069200}
+{"o":0.0000169915,"h":0.0000172648,"l":0.0000162493,"c":0.0000169245,"v":1545677.5716149998,"t":1720072800}
+{"o":0.0000169245,"h":0.000017139,"l":0.0000165727,"c":0.000016685,"v":561594.5569559999,"t":1720076400}
+{"o":0.000016685,"h":0.0000171751,"l":0.0000165266,"c":0.0000168501,"v":142764.54249,"t":1720080000}
+{"o":0.0000168501,"h":0.0000171837,"l":0.0000164492,"c":0.0000170978,"v":766793.7479609998,"t":1720083600}
+{"o":0.0000170978,"h":0.0000173912,"l":0.0000168589,"c":0.0000171352,"v":122426.629102,"t":1720087200}
+{"o":0.0000171352,"h":0.0000173837,"l":0.0000167908,"c":0.0000170223,"v":72115.91147,"t":1720090800}
+{"o":0.0000170223,"h":0.0000172168,"l":0.000016633,"c":0.0000168205,"v":622101.61754,"t":1720094400}
+{"o":0.0000168205,"h":0.000017447,"l":0.0000163738,"c":0.0000164159,"v":673101.9059310001,"t":1720098000}
+{"o":0.0000164159,"h":0.0000167829,"l":0.0000154569,"c":0.0000157469,"v":3542788.5455609988,"t":1720101600}
+{"o":0.0000157469,"h":0.0000161245,"l":0.000015455,"c":0.0000159183,"v":875745.067857,"t":1720105200}
+{"o":0.0000159183,"h":0.0000163189,"l":0.0000157359,"c":0.0000161625,"v":389643.8939079999,"t":1720108800}
+{"o":0.0000161625,"h":0.0000162279,"l":0.0000159435,"c":0.0000160031,"v":266951.330232,"t":1720112400}
+{"o":0.0000160031,"h":0.0000161874,"l":0.0000160009,"c":0.000016145,"v":0.0,"t":1720116000}
+{"o":0.000016145,"h":0.0000161569,"l":0.000015918,"c":0.0000161503,"v":0.0,"t":1720119600}
+{"o":0.0000161503,"h":0.0000162282,"l":0.0000158276,"c":0.0000160038,"v":126528.242759,"t":1720123200}
+{"o":0.0000160038,"h":0.0000161594,"l":0.0000158857,"c":0.000015968,"v":68115.611316,"t":1720126800}
+{"o":0.000015968,"h":0.0000162798,"l":0.0000158337,"c":0.0000162141,"v":100491.738971,"t":1720130400}
+{"o":0.0000162141,"h":0.0000168711,"l":0.0000152345,"c":0.0000157961,"v":454145.2684169998,"t":1720134000}
+{"o":0.0000157961,"h":0.0000165067,"l":0.0000154709,"c":0.0000159397,"v":381882.6705440001,"t":1720137600}
+{"o":0.0000159397,"h":0.0000166239,"l":0.000015878,"c":0.0000162225,"v":505030.878101,"t":1720141200}
+{"o":0.0000162225,"h":0.0000171026,"l":0.0000158394,"c":0.000016415,"v":3124.578075,"t":1720144800}
+{"o":0.000016415,"h":0.0000167999,"l":0.0000160327,"c":0.0000161335,"v":87156.459405,"t":1720148400}
+{"o":0.0000161335,"h":0.0000169233,"l":0.0000156994,"c":0.0000160572,"v":670706.825708,"t":1720152000}
+{"o":0.0000160572,"h":0.0000160862,"l":0.0000157391,"c":0.0000157924,"v":164299.228483,"t":1720155600}
+{"o":0.0000157924,"h":0.000016143,"l":0.000014361,"c":0.0000150061,"v":3521383.299620999,"t":1720159200}
+{"o":0.0000150061,"h":0.0000152745,"l":0.0000138775,"c":0.000014971,"v":2559587.7970739985,"t":1720162800}
+{"o":0.000014971,"h":0.0000155348,"l":0.0000145033,"c":0.0000150056,"v":208920.90745,"t":1720166400}
+{"o":0.0000150056,"h":0.0000160992,"l":0.000014526,"c":0.0000150082,"v":1453760.782535,"t":1720170000}
+{"o":0.0000150082,"h":0.0000156686,"l":0.000014607,"c":0.000015313,"v":567541.7524179999,"t":1720173600}
+{"o":0.000015313,"h":0.0000154738,"l":0.0000149947,"c":0.0000151057,"v":477905.756104,"t":1720177200}
+{"o":0.0000151057,"h":0.0000154029,"l":0.0000143503,"c":0.0000150675,"v":996583.0608619999,"t":1720180800}
+{"o":0.0000150675,"h":0.0000153781,"l":0.0000142598,"c":0.0000148182,"v":566264.091032,"t":1720184400}
+{"o":0.0000148182,"h":0.0000152961,"l":0.0000147264,"c":0.0000148314,"v":847117.9380889999,"t":1720188000}
+{"o":0.0000148314,"h":0.0000152633,"l":0.0000145841,"c":0.000014845,"v":375701.9187529999,"t":1720191600}
+{"o":0.000014845,"h":0.0000154313,"l":0.0000146881,"c":0.0000152334,"v":578469.942091,"t":1720195200}
+{"o":0.0000152334,"h":0.0000153408,"l":0.0000143572,"c":0.000014719,"v":1360565.2924540001,"t":1720198800}
+{"o":0.000014719,"h":0.0000148634,"l":0.0000146075,"c":0.0000146663,"v":137743.222234,"t":1720202400}
+{"o":0.0000146663,"h":0.0000148034,"l":0.0000144782,"c":0.0000146514,"v":232707.529655,"t":1720206000}
+{"o":0.0000146514,"h":0.0000147365,"l":0.0000143476,"c":0.000014371,"v":286749.109957,"t":1720209600}
+{"o":0.000014371,"h":0.0000146141,"l":0.0000143204,"c":0.0000145053,"v":11044.104436,"t":1720213200}
+{"o":0.0000145053,"h":0.0000145823,"l":0.0000136413,"c":0.0000139587,"v":1429747.4333820003,"t":1720216800}
+{"o":0.0000139587,"h":0.0000141989,"l":0.0000138836,"c":0.000014102,"v":251729.057307,"t":1720220400}
+{"o":0.000014102,"h":0.0000145014,"l":0.0000137365,"c":0.0000141971,"v":4670.994545,"t":1720224000}
+{"o":0.0000141971,"h":0.000014413,"l":0.0000139992,"c":0.000014397,"v":305898.9699800001,"t":1720227600}
+{"o":0.000014397,"h":0.0000145631,"l":0.0000142676,"c":0.000014429,"v":145428.80412,"t":1720231200}
+{"o":0.000014429,"h":0.0000146438,"l":0.0000141639,"c":0.0000145124,"v":896293.389248,"t":1720234800}
+{"o":0.0000145124,"h":0.0000147068,"l":0.0000142618,"c":0.0000143976,"v":446489.065972,"t":1720238400}
+{"o":0.0000143976,"h":0.0000144503,"l":0.0000142574,"c":0.0000143561,"v":20928.667027,"t":1720242000}
+{"o":0.0000143561,"h":0.0000144405,"l":0.0000141079,"c":0.0000142711,"v":16012.14057,"t":1720245600}
+{"o":0.0000142711,"h":0.000014406,"l":0.000014096,"c":0.000014259,"v":124659.735302,"t":1720249200}
+{"o":0.000014259,"h":0.0000143437,"l":0.0000141172,"c":0.0000142764,"v":70011.27691,"t":1720252800}
+{"o":0.0000142764,"h":0.0000171328,"l":0.000013985,"c":0.0000159683,"v":5828595.6077790046,"t":1720256400}
+{"o":0.0000159683,"h":0.0000163265,"l":0.000015506,"c":0.0000161241,"v":2652315.8059830014,"t":1720260000}
+{"o":0.0000161241,"h":0.0000170027,"l":0.0000161121,"c":0.0000169165,"v":1147338.3879660007,"t":1720263600}
+{"o":0.0000169165,"h":0.0000179361,"l":0.0000168641,"c":0.0000176097,"v":2219367.7001280012,"t":1720267200}
+{"o":0.0000176097,"h":0.0000194594,"l":0.0000173939,"c":0.0000187386,"v":4069129.9628609996,"t":1720270800}
+{"o":0.0000187386,"h":0.0000191725,"l":0.0000183354,"c":0.0000187649,"v":1092602.4306709997,"t":1720274400}
+{"o":0.0000187649,"h":0.000019288,"l":0.0000182491,"c":0.0000188507,"v":476009.4025509999,"t":1720278000}
+{"o":0.0000188507,"h":0.0000199343,"l":0.0000185436,"c":0.0000193767,"v":1290284.3657529997,"t":1720281600}
+{"o":0.0000193767,"h":0.0000201284,"l":0.0000192371,"c":0.0000197251,"v":2546424.1695819986,"t":1720285200}
+{"o":0.0000197251,"h":0.0000217208,"l":0.000018368,"c":0.00001882,"v":7371846.7891899934,"t":1720288800}
+{"o":0.00001882,"h":0.0000190606,"l":0.0000186905,"c":0.0000189049,"v":153194.159013,"t":1720292400}
+{"o":0.0000189049,"h":0.0000194109,"l":0.0000187806,"c":0.000019251,"v":234242.567972,"t":1720296000}
+{"o":0.000019251,"h":0.0000193079,"l":0.0000188171,"c":0.0000189834,"v":161608.765072,"t":1720299600}
+{"o":0.0000189834,"h":0.0000191894,"l":0.0000188488,"c":0.0000189902,"v":7657.464962,"t":1720303200}
+{"o":0.0000189902,"h":0.0000191418,"l":0.0000183497,"c":0.0000185427,"v":461493.2270610001,"t":1720306800}
+{"o":0.0000185427,"h":0.0000187967,"l":0.0000181769,"c":0.0000184481,"v":102638.513427,"t":1720310400}
+{"o":0.0000184481,"h":0.000018584,"l":0.0000174747,"c":0.0000180009,"v":1077165.1864390003,"t":1720314000}
+{"o":0.0000180009,"h":0.0000181343,"l":0.0000176102,"c":0.0000176688,"v":336669.457756,"t":1720317600}
+{"o":0.0000176688,"h":0.00001804,"l":0.0000175129,"c":0.000017655,"v":763530.3482039999,"t":1720321200}
+{"o":0.000017655,"h":0.0000181873,"l":0.0000171689,"c":0.0000176482,"v":650956.5232899999,"t":1720324800}
+{"o":0.0000176482,"h":0.0000179727,"l":0.0000173976,"c":0.0000174512,"v":587073.7852049998,"t":1720328400}
+{"o":0.0000174512,"h":0.0000175482,"l":0.000017196,"c":0.0000174176,"v":94090.317647,"t":1720332000}
+{"o":0.0000174176,"h":0.0000176479,"l":0.000016939,"c":0.00001729,"v":153783.749221,"t":1720335600}
+{"o":0.00001729,"h":0.0000173977,"l":0.0000171381,"c":0.0000172356,"v":129031.6165,"t":1720339200}
+{"o":0.0000172356,"h":0.0000173212,"l":0.0000168681,"c":0.0000169533,"v":434109.143669,"t":1720342800}
+{"o":0.0000169533,"h":0.0000170407,"l":0.0000165939,"c":0.0000167513,"v":418010.7383999999,"t":1720346400}
+{"o":0.0000167513,"h":0.0000168073,"l":0.0000165882,"c":0.0000166579,"v":120800.531213,"t":1720350000}
+{"o":0.0000166579,"h":0.0000168218,"l":0.0000162762,"c":0.000016404,"v":415374.6614270001,"t":1720353600}
+{"o":0.000016404,"h":0.000017443,"l":0.0000163697,"c":0.0000170057,"v":2079754.8602110003,"t":1720357200}
+{"o":0.0000170057,"h":0.0000171607,"l":0.000016747,"c":0.0000168397,"v":140393.788168,"t":1720360800}
+{"o":0.0000168397,"h":0.000016961,"l":0.0000164739,"c":0.0000165939,"v":221829.681542,"t":1720364400}
+{"o":0.0000165939,"h":0.0000168036,"l":0.0000162498,"c":0.0000162976,"v":524399.4361679999,"t":1720368000}
+{"o":0.0000162976,"h":0.0000165034,"l":0.000016111,"c":0.0000162118,"v":45579.597246,"t":1720371600}
+{"o":0.0000162118,"h":0.0000172264,"l":0.0000159646,"c":0.0000166101,"v":3775127.0626989994,"t":1720375200}
+{"o":0.0000166101,"h":0.0000168138,"l":0.0000165483,"c":0.0000167295,"v":108773.64709,"t":1720378800}
+{"o":0.0000167295,"h":0.0000187195,"l":0.0000166682,"c":0.0000177724,"v":5281859.0356910015,"t":1720382400}
+{"o":0.0000177724,"h":0.0000182736,"l":0.000016952,"c":0.000017287,"v":539772.9732979999,"t":1720386000}
+{"o":0.000017287,"h":0.0000175523,"l":0.0000171255,"c":0.0000173959,"v":82142.039927,"t":1720389600}
+{"o":0.0000173959,"h":0.0000177321,"l":0.0000169409,"c":0.0000172514,"v":117741.12748,"t":1720393200}
+{"o":0.0000172514,"h":0.0000176342,"l":0.000016425,"c":0.0000169467,"v":254125.6920109999,"t":1720396800}
+{"o":0.0000169467,"h":0.0000174846,"l":0.0000163005,"c":0.0000166614,"v":1528850.0197759995,"t":1720400400}
+{"o":0.0000166614,"h":0.0000183398,"l":0.0000161607,"c":0.0000174035,"v":1652321.7596859988,"t":1720404000}
+{"o":0.0000174035,"h":0.0000175168,"l":0.0000169616,"c":0.0000171328,"v":188455.99656,"t":1720407600}
+{"o":0.0000171328,"h":0.000018405,"l":0.000016743,"c":0.0000176882,"v":1739022.6088249995,"t":1720411200}
+{"o":0.0000176882,"h":0.0000178427,"l":0.0000171973,"c":0.0000173419,"v":234329.719016,"t":1720414800}
+{"o":0.0000173419,"h":0.0000176034,"l":0.0000172246,"c":0.000017466,"v":67313.473974,"t":1720418400}
+{"o":0.000017466,"h":0.0000176986,"l":0.0000173093,"c":0.0000175586,"v":95812.48964,"t":1720422000}
+{"o":0.0000175586,"h":0.0000187284,"l":0.0000165681,"c":0.000017602,"v":1236336.614819,"t":1720425600}
+{"o":0.000017602,"h":0.0000186224,"l":0.0000174377,"c":0.0000182664,"v":1389015.8666920003,"t":1720429200}
+{"o":0.0000182664,"h":0.0000187452,"l":0.0000175941,"c":0.000017912,"v":1979968.2551750001,"t":1720432800}
+{"o":0.000017912,"h":0.0000180248,"l":0.0000173697,"c":0.0000176765,"v":306541.449679,"t":1720436400}
+{"o":0.0000176765,"h":0.0000178305,"l":0.0000171988,"c":0.0000175561,"v":184745.56445,"t":1720440000}
+{"o":0.0000175561,"h":0.00001766,"l":0.0000171476,"c":0.0000172498,"v":261652.4742110001,"t":1720443600}
+{"o":0.0000172498,"h":0.0000181593,"l":0.0000164677,"c":0.0000173909,"v":57155.875239,"t":1720447200}
+{"o":0.0000173909,"h":0.0000175973,"l":0.0000169513,"c":0.0000173845,"v":41817.673292,"t":1720450800}
+{"o":0.0000173845,"h":0.0000177141,"l":0.0000165838,"c":0.0000168629,"v":478017.6286630001,"t":1720454400}
+{"o":0.0000168629,"h":0.0000173398,"l":0.000016654,"c":0.0000171839,"v":865942.9887149999,"t":1720458000}
+{"o":0.0000171839,"h":0.0000172602,"l":0.0000168129,"c":0.0000170264,"v":344462.597087,"t":1720461600}
+{"o":0.0000170264,"h":0.000017365,"l":0.0000166978,"c":0.0000167779,"v":868413.4764419999,"t":1720465200}
+{"o":0.0000167779,"h":0.0000169963,"l":0.0000163465,"c":0.000016553,"v":328653.9061719999,"t":1720468800}
+{"o":0.000016553,"h":0.0000167217,"l":0.0000161369,"c":0.0000165231,"v":432990.9810609999,"t":1720472400}
+{"o":0.0000165231,"h":0.0000166577,"l":0.0000163331,"c":0.0000164791,"v":186480.735636,"t":1720476000}
+{"o":0.0000164791,"h":0.0000167479,"l":0.0000163993,"c":0.0000164721,"v":80508.842022,"t":1720479600}
+{"o":0.0000164721,"h":0.0000167712,"l":0.0000164188,"c":0.000016695,"v":96878.769414,"t":1720483200}
+{"o":0.000016695,"h":0.000016996,"l":0.0000160848,"c":0.0000166607,"v":452236.618347,"t":1720486800}
+{"o":0.0000166607,"h":0.0000170415,"l":0.0000162958,"c":0.000016637,"v":47556.539162,"t":1720490400}
+{"o":0.000016637,"h":0.0000170081,"l":0.0000165296,"c":0.0000167782,"v":56037.715005,"t":1720494000}
+{"o":0.0000167782,"h":0.0000169053,"l":0.0000165305,"c":0.0000167022,"v":217002.554612,"t":1720497600}
+{"o":0.0000167022,"h":0.0000168267,"l":0.0000165855,"c":0.0000166621,"v":58342.63164,"t":1720501200}
+{"o":0.0000166621,"h":0.0000171342,"l":0.0000164367,"c":0.0000169131,"v":252780.6885510001,"t":1720504800}
+{"o":0.0000169131,"h":0.0000170284,"l":0.000016499,"c":0.0000166447,"v":267264.737803,"t":1720508400}
+{"o":0.0000166447,"h":0.0000169555,"l":0.0000163646,"c":0.0000167574,"v":89612.746363,"t":1720512000}
+{"o":0.0000167574,"h":0.0000169263,"l":0.0000166426,"c":0.0000168295,"v":79549.129093,"t":1720515600}
+{"o":0.0000168295,"h":0.0000169851,"l":0.0000166777,"c":0.0000168872,"v":156267.055435,"t":1720519200}
+{"o":0.0000168872,"h":0.0000170224,"l":0.0000167424,"c":0.0000167602,"v":5165.325796,"t":1720522800}
+{"o":0.0000167602,"h":0.0000168915,"l":0.0000165283,"c":0.0000167195,"v":325524.875452,"t":1720526400}
+{"o":0.0000167195,"h":0.000016886,"l":0.000016472,"c":0.0000166341,"v":31055.772245,"t":1720530000}
+{"o":0.0000166341,"h":0.0000169428,"l":0.0000162354,"c":0.0000167447,"v":171432.653651,"t":1720533600}
+{"o":0.0000167447,"h":0.000017068,"l":0.0000165351,"c":0.0000167767,"v":136799.027557,"t":1720537200}
+{"o":0.0000167767,"h":0.000017066,"l":0.0000164971,"c":0.0000167341,"v":26004.138896,"t":1720540800}
+{"o":0.0000167341,"h":0.0000170081,"l":0.0000165373,"c":0.0000167257,"v":99564.844789,"t":1720544400}
+{"o":0.0000167257,"h":0.0000168577,"l":0.0000164774,"c":0.0000165565,"v":181261.100624,"t":1720548000}
+{"o":0.0000165565,"h":0.0000167692,"l":0.0000165055,"c":0.0000165746,"v":132306.341041,"t":1720551600}
+{"o":0.0000165746,"h":0.0000168498,"l":0.0000164083,"c":0.0000165988,"v":67433.095458,"t":1720555200}
+{"o":0.0000165988,"h":0.0000167555,"l":0.000016484,"c":0.0000166719,"v":40993.966176,"t":1720558800}
+{"o":0.0000166719,"h":0.0000168022,"l":0.0000164519,"c":0.0000165836,"v":10430.785173,"t":1720562400}
+{"o":0.0000165836,"h":0.0000166236,"l":0.0000164461,"c":0.0000165164,"v":53363.053548,"t":1720566000}
+{"o":0.0000165164,"h":0.0000168006,"l":0.0000163083,"c":0.0000165813,"v":98624.768698,"t":1720569600}
+{"o":0.0000165813,"h":0.000016885,"l":0.0000163946,"c":0.0000165577,"v":221702.88301,"t":1720573200}
+{"o":0.0000165577,"h":0.0000166469,"l":0.0000164486,"c":0.0000164661,"v":500.0,"t":1720576800}
+{"o":0.0000164661,"h":0.0000170193,"l":0.0000163682,"c":0.0000167763,"v":704556.032082,"t":1720580400}
+{"o":0.0000167763,"h":0.0000167767,"l":0.0000162509,"c":0.0000163389,"v":429666.616949,"t":1720584000}
+{"o":0.0000163389,"h":0.0000165532,"l":0.0000160044,"c":0.0000162323,"v":112625.846378,"t":1720587600}
+{"o":0.0000162323,"h":0.0000163514,"l":0.0000161206,"c":0.0000161911,"v":50608.574138,"t":1720591200}
+{"o":0.0000161911,"h":0.0000163845,"l":0.0000160776,"c":0.0000161758,"v":161994.350585,"t":1720594800}
+{"o":0.0000161758,"h":0.0000162712,"l":0.000016136,"c":0.0000161977,"v":22000.0,"t":1720598400}
+{"o":0.0000161977,"h":0.0000164671,"l":0.00001617,"c":0.0000163898,"v":133202.907413,"t":1720602000}
+{"o":0.0000163898,"h":0.0000164957,"l":0.0000162089,"c":0.0000162387,"v":57684.140627,"t":1720605600}
+{"o":0.0000162387,"h":0.0000165804,"l":0.0000161807,"c":0.0000163156,"v":205185.316367,"t":1720609200}
+{"o":0.0000163156,"h":0.0000166158,"l":0.0000161613,"c":0.0000163092,"v":221931.286858,"t":1720612800}
+{"o":0.0000163092,"h":0.0000165587,"l":0.0000162028,"c":0.0000163989,"v":42331.051939,"t":1720616400}
+{"o":0.0000163989,"h":0.0000167052,"l":0.0000163149,"c":0.0000165845,"v":342693.034915,"t":1720620000}
+{"o":0.0000165845,"h":0.0000166802,"l":0.0000164731,"c":0.0000165436,"v":0.0,"t":1720623600}
+{"o":0.0000165436,"h":0.0000167299,"l":0.0000163739,"c":0.0000166267,"v":160983.255459,"t":1720627200}
+{"o":0.0000166267,"h":0.0000167314,"l":0.0000163046,"c":0.0000163489,"v":333688.436412,"t":1720630800}
+{"o":0.0000163489,"h":0.0000164349,"l":0.0000162071,"c":0.0000162869,"v":46555.658341,"t":1720634400}
+{"o":0.0000162869,"h":0.0000167389,"l":0.0000162162,"c":0.0000166524,"v":372685.936897,"t":1720638000}
+{"o":0.0000166524,"h":0.0000168547,"l":0.0000165913,"c":0.0000166716,"v":113970.028506,"t":1720641600}
+{"o":0.0000166716,"h":0.0000173865,"l":0.0000164517,"c":0.0000169038,"v":1565130.6028459999,"t":1720645200}
+{"o":0.0000169038,"h":0.0000169147,"l":0.0000168105,"c":0.0000168593,"v":0.0,"t":1720648800}
+{"o":0.0000168593,"h":0.0000168969,"l":0.0000164647,"c":0.0000165443,"v":88021.859726,"t":1720652400}
+{"o":0.0000165443,"h":0.000016887,"l":0.0000165443,"c":0.00001673,"v":230393.442749,"t":1720656000}
+{"o":0.00001673,"h":0.0000172059,"l":0.0000164801,"c":0.000016596,"v":1469617.5110739996,"t":1720659600}
+{"o":0.000016596,"h":0.0000167559,"l":0.0000163429,"c":0.000016556,"v":163712.971749,"t":1720663200}
+{"o":0.000016556,"h":0.000016857,"l":0.0000161228,"c":0.0000165293,"v":185582.855685,"t":1720666800}
+{"o":0.0000165293,"h":0.0000166315,"l":0.0000164505,"c":0.0000165672,"v":24185.851112,"t":1720670400}
+{"o":0.0000165672,"h":0.0000166091,"l":0.0000163989,"c":0.0000164192,"v":34700.0,"t":1720674000}
+{"o":0.0000164192,"h":0.000016879,"l":0.0000163482,"c":0.0000166035,"v":527065.307409,"t":1720677600}
+{"o":0.0000166035,"h":0.0000174309,"l":0.0000162803,"c":0.0000165131,"v":1774188.230488,"t":1720681200}
+{"o":0.0000165131,"h":0.0000165131,"l":0.0000164112,"c":0.0000164682,"v":340.474121,"t":1720684800}
+{"o":0.0000164682,"h":0.0000166617,"l":0.0000164116,"c":0.0000166201,"v":148933.327404,"t":1720688400}
+{"o":0.0000166201,"h":0.0000166975,"l":0.000016421,"c":0.000016431,"v":136269.589793,"t":1720692000}
+{"o":0.000016431,"h":0.0000166119,"l":0.0000163201,"c":0.0000165313,"v":46759.96616,"t":1720695600}
+{"o":0.0000165313,"h":0.0000166656,"l":0.0000161583,"c":0.0000163989,"v":181183.420179,"t":1720699200}
+{"o":0.0000163989,"h":0.000016614,"l":0.0000160691,"c":0.0000162853,"v":282181.182451,"t":1720702800}
+{"o":0.0000162853,"h":0.0000166009,"l":0.0000161465,"c":0.0000164918,"v":367420.7078009999,"t":1720706400}
+{"o":0.0000164918,"h":0.0000169794,"l":0.0000154301,"c":0.0000159708,"v":1390894.4748999996,"t":1720710000}
+{"o":0.0000159708,"h":0.0000160946,"l":0.0000157132,"c":0.0000158017,"v":530878.620289,"t":1720713600}
+{"o":0.0000158017,"h":0.0000160461,"l":0.0000157242,"c":0.0000158161,"v":15616.30397,"t":1720717200}
+{"o":0.0000158161,"h":0.0000159662,"l":0.0000157388,"c":0.0000158031,"v":31977.233209,"t":1720720800}
+{"o":0.0000158031,"h":0.0000160767,"l":0.0000153917,"c":0.0000156422,"v":554172.5946050001,"t":1720724400}
+{"o":0.0000156422,"h":0.0000157893,"l":0.0000125107,"c":0.0000138087,"v":13093210.391487997,"t":1720728000}
+{"o":0.0000138087,"h":0.0000150297,"l":0.0000137575,"c":0.0000149436,"v":2501747.5611170009,"t":1720731600}
+{"o":0.0000149436,"h":0.0000154806,"l":0.0000147493,"c":0.0000147889,"v":1378152.1020549999,"t":1720735200}
+{"o":0.0000147889,"h":0.0000149729,"l":0.0000147036,"c":0.0000149657,"v":200431.131221,"t":1720738800}
+{"o":0.0000149657,"h":0.0000149955,"l":0.0000147885,"c":0.000014928,"v":1057.952722,"t":1720742400}
+{"o":0.000014928,"h":0.0000153388,"l":0.0000148639,"c":0.0000150445,"v":140393.919737,"t":1720746000}
+{"o":0.0000150445,"h":0.0000151756,"l":0.0000148018,"c":0.0000148645,"v":239412.41464,"t":1720749600}
+{"o":0.0000148645,"h":0.0000151371,"l":0.0000148429,"c":0.0000150081,"v":160295.440046,"t":1720753200}
+{"o":0.0000150081,"h":0.0000152579,"l":0.0000149719,"c":0.0000150538,"v":127538.221338,"t":1720756800}
+{"o":0.0000150538,"h":0.0000151912,"l":0.0000149904,"c":0.0000151343,"v":3817.398542,"t":1720760400}
+{"o":0.0000151343,"h":0.0000151668,"l":0.0000149546,"c":0.0000150702,"v":57520.509756,"t":1720764000}
+{"o":0.0000150702,"h":0.0000152627,"l":0.0000147997,"c":0.0000149373,"v":37956.022268,"t":1720767600}
+{"o":0.0000149373,"h":0.0000151825,"l":0.000014894,"c":0.0000150081,"v":116020.80885,"t":1720771200}
+{"o":0.0000150081,"h":0.0000151775,"l":0.0000147117,"c":0.0000149356,"v":408188.291319,"t":1720774800}
+{"o":0.0000149356,"h":0.0000150389,"l":0.0000148075,"c":0.00001487,"v":102874.065311,"t":1720778400}
+{"o":0.00001487,"h":0.0000149684,"l":0.00001447,"c":0.0000145425,"v":461679.5199799999,"t":1720782000}
+{"o":0.0000145425,"h":0.0000146032,"l":0.0000143266,"c":0.0000144633,"v":4738.734415,"t":1720785600}
+{"o":0.0000144633,"h":0.0000147691,"l":0.0000142047,"c":0.0000145437,"v":27596.990357,"t":1720789200}
+{"o":0.0000145437,"h":0.0000153653,"l":0.000014103,"c":0.0000146213,"v":3253687.0648819981,"t":1720792800}
+{"o":0.0000146213,"h":0.000014741,"l":0.0000144631,"c":0.0000146025,"v":66675.821751,"t":1720796400}
+{"o":0.0000146025,"h":0.0000147456,"l":0.0000144494,"c":0.0000146797,"v":141254.202606,"t":1720800000}
+{"o":0.0000146797,"h":0.0000148796,"l":0.0000145277,"c":0.0000147589,"v":105497.512558,"t":1720803600}
+{"o":0.0000147589,"h":0.0000149531,"l":0.00001409,"c":0.0000148103,"v":1407205.6627729998,"t":1720807200}
+{"o":0.0000148103,"h":0.0000149707,"l":0.0000145385,"c":0.0000147602,"v":106322.809911,"t":1720810800}
+{"o":0.0000147602,"h":0.0000149659,"l":0.0000145121,"c":0.0000147929,"v":84057.695272,"t":1720814400}
+{"o":0.0000147929,"h":0.0000148503,"l":0.0000146596,"c":0.0000147536,"v":135280.231531,"t":1720818000}
+{"o":0.0000147536,"h":0.0000148005,"l":0.0000146423,"c":0.0000146941,"v":138906.902644,"t":1720821600}
+{"o":0.0000146941,"h":0.0000148729,"l":0.0000146177,"c":0.0000147745,"v":10196.838147,"t":1720825200}
+{"o":0.0000147745,"h":0.0000153552,"l":0.0000146967,"c":0.0000147986,"v":1427139.2231229995,"t":1720828800}
+{"o":0.0000147986,"h":0.0000148185,"l":0.0000145938,"c":0.0000146797,"v":10417.981112,"t":1720832400}
+{"o":0.0000146797,"h":0.0000147599,"l":0.0000146527,"c":0.0000146641,"v":3398.618487,"t":1720836000}
+{"o":0.0000146641,"h":0.0000147974,"l":0.0000146067,"c":0.0000146619,"v":42990.974258,"t":1720839600}
+{"o":0.0000146619,"h":0.000014739,"l":0.0000146212,"c":0.0000147189,"v":5324.2733,"t":1720843200}
+{"o":0.0000147189,"h":0.0000147422,"l":0.0000146027,"c":0.0000146027,"v":422.818547,"t":1720846800}
+{"o":0.0000146027,"h":0.0000146837,"l":0.0000145719,"c":0.0000146617,"v":57738.171203,"t":1720850400}
+{"o":0.0000146617,"h":0.0000147324,"l":0.0000145321,"c":0.0000146592,"v":10579.544831,"t":1720854000}
+{"o":0.0000146592,"h":0.0000148145,"l":0.0000143069,"c":0.0000144137,"v":1405171.3974920001,"t":1720857600}
+{"o":0.0000144137,"h":0.0000144284,"l":0.000014203,"c":0.0000142079,"v":0.0,"t":1720861200}
+{"o":0.0000142079,"h":0.0000144885,"l":0.0000141778,"c":0.0000143894,"v":21131.649617,"t":1720864800}
+{"o":0.0000143894,"h":0.0000145017,"l":0.0000142447,"c":0.000014425,"v":341696.329226,"t":1720868400}
+{"o":0.000014425,"h":0.0000146895,"l":0.0000143803,"c":0.0000145753,"v":28895.112943,"t":1720872000}
+{"o":0.0000145753,"h":0.0000146918,"l":0.0000145064,"c":0.0000145666,"v":77141.403972,"t":1720875600}
+{"o":0.0000145666,"h":0.0000154798,"l":0.0000145305,"c":0.0000153982,"v":999005.0277689999,"t":1720879200}
+{"o":0.0000153982,"h":0.0000155723,"l":0.0000152034,"c":0.0000152154,"v":399006.7548930001,"t":1720882800}
+{"o":0.0000152154,"h":0.000015336,"l":0.0000151024,"c":0.000015231,"v":550.0,"t":1720886400}
+{"o":0.000015231,"h":0.0000152656,"l":0.0000141408,"c":0.0000142875,"v":1677788.6516830008,"t":1720890000}
+{"o":0.0000142875,"h":0.0000143356,"l":0.0000142157,"c":0.0000142685,"v":194.162137,"t":1720893600}
+{"o":0.0000142685,"h":0.0000143931,"l":0.0000142088,"c":0.0000142691,"v":6459.642221,"t":1720897200}
+{"o":0.0000142691,"h":0.000014443,"l":0.0000141596,"c":0.0000144313,"v":593474.304322,"t":1720900800}
+{"o":0.0000144313,"h":0.0000144711,"l":0.0000143703,"c":0.0000143871,"v":3836.819227,"t":1720904400}
+{"o":0.0000143871,"h":0.0000146213,"l":0.0000141098,"c":0.0000143114,"v":141249.029913,"t":1720908000}
+{"o":0.0000143114,"h":0.0000145064,"l":0.0000141551,"c":0.0000143385,"v":33577.88611,"t":1720911600}
+{"o":0.0000143385,"h":0.000014603,"l":0.0000140181,"c":0.0000142704,"v":3400.67872,"t":1720915200}
+{"o":0.0000142704,"h":0.0000143959,"l":0.0000140775,"c":0.0000141162,"v":274485.892446,"t":1720918800}
+{"o":0.0000141162,"h":0.0000142909,"l":0.0000138696,"c":0.0000140187,"v":76523.71011,"t":1720922400}
+{"o":0.0000140187,"h":0.0000142368,"l":0.0000139292,"c":0.0000141233,"v":287838.193295,"t":1720926000}
+{"o":0.0000141233,"h":0.0000145213,"l":0.0000132698,"c":0.0000140782,"v":3030636.8810429969,"t":1720929600}
+{"o":0.0000140782,"h":0.0000142835,"l":0.0000139842,"c":0.0000141497,"v":88013.132967,"t":1720933200}
+{"o":0.0000141497,"h":0.0000142679,"l":0.0000140374,"c":0.0000141772,"v":72013.053589,"t":1720936800}
+{"o":0.0000141772,"h":0.0000141958,"l":0.0000140043,"c":0.0000140454,"v":183519.179916,"t":1720940400}
+{"o":0.0000140454,"h":0.0000140454,"l":0.0000136134,"c":0.0000136327,"v":542857.127926,"t":1720944000}
+{"o":0.0000136327,"h":0.0000138507,"l":0.0000133929,"c":0.0000136773,"v":525972.1729219998,"t":1720947600}
+{"o":0.0000136773,"h":0.0000138408,"l":0.0000133518,"c":0.0000135122,"v":733608.1929659997,"t":1720951200}
+{"o":0.0000135122,"h":0.0000137083,"l":0.0000132319,"c":0.0000133295,"v":760419.2266500003,"t":1720954800}
+{"o":0.0000133295,"h":0.000013554,"l":0.0000132279,"c":0.0000135314,"v":394723.910399,"t":1720958400}
+{"o":0.0000135314,"h":0.0000136189,"l":0.0000118489,"c":0.0000126716,"v":10791833.5432450045,"t":1720962000}
+{"o":0.0000126716,"h":0.0000128861,"l":0.0000118172,"c":0.0000126323,"v":3406883.4598090006,"t":1720965600}
+{"o":0.0000126323,"h":0.0000128316,"l":0.0000125103,"c":0.000012722,"v":356610.952435,"t":1720969200}
+{"o":0.000012722,"h":0.0000136515,"l":0.0000126278,"c":0.0000134473,"v":1822741.3424119998,"t":1720972800}
+{"o":0.0000134473,"h":0.0000135197,"l":0.0000126854,"c":0.0000127874,"v":995161.9490779998,"t":1720976400}
+{"o":0.0000127874,"h":0.0000128706,"l":0.0000127007,"c":0.0000128448,"v":118974.281835,"t":1720980000}
+{"o":0.0000128448,"h":0.0000128838,"l":0.0000125867,"c":0.0000126316,"v":328652.759924,"t":1720983600}
+{"o":0.0000126316,"h":0.0000127029,"l":0.000012466,"c":0.0000126526,"v":322009.0227259999,"t":1720987200}
+{"o":0.0000126526,"h":0.0000129202,"l":0.0000124283,"c":0.0000126867,"v":76835.644645,"t":1720990800}
+{"o":0.0000126867,"h":0.0000128885,"l":0.000012585,"c":0.0000128362,"v":227998.973483,"t":1720994400}
+{"o":0.0000128362,"h":0.0000129458,"l":0.0000126353,"c":0.0000128918,"v":120573.826293,"t":1720998000}
+{"o":0.0000128918,"h":0.0000130284,"l":0.0000124598,"c":0.0000127421,"v":163037.921776,"t":1721001600}
+{"o":0.0000127421,"h":0.0000128844,"l":0.0000126484,"c":0.0000127238,"v":140445.612511,"t":1721005200}
+{"o":0.0000127238,"h":0.000012907,"l":0.0000125219,"c":0.0000125785,"v":491651.82403,"t":1721008800}
+{"o":0.0000125785,"h":0.0000127547,"l":0.0000125413,"c":0.0000127006,"v":167431.836595,"t":1721012400}
+{"o":0.0000127006,"h":0.0000127961,"l":0.0000125955,"c":0.0000126905,"v":200278.045543,"t":1721016000}
+{"o":0.0000126905,"h":0.0000133822,"l":0.0000126337,"c":0.0000131749,"v":1301610.6566060001,"t":1721019600}
+{"o":0.0000131749,"h":0.0000136026,"l":0.0000130193,"c":0.0000132986,"v":755050.6901479999,"t":1721023200}
+{"o":0.0000132986,"h":0.0000133514,"l":0.0000131718,"c":0.0000132617,"v":201879.831579,"t":1721026800}
+{"o":0.0000132617,"h":0.0000134063,"l":0.000013109,"c":0.0000132931,"v":290847.312001,"t":1721030400}
+{"o":0.0000132931,"h":0.0000134068,"l":0.0000132111,"c":0.0000132736,"v":327996.0875040001,"t":1721034000}
+{"o":0.0000132736,"h":0.0000133568,"l":0.0000128169,"c":0.0000130605,"v":1138663.0331630001,"t":1721037600}
+{"o":0.0000130605,"h":0.0000131689,"l":0.0000130024,"c":0.0000130513,"v":62952.0965,"t":1721041200}
+{"o":0.000061199,"h":0.0000693228,"l":0.0000442171,"c":0.000061199,"v":22942973.5914009884,"t":1713844800}
+{"o":0.000061199,"h":0.0000614451,"l":0.0000564747,"c":0.0000570278,"v":2736621.8653559983,"t":1713848400}
+{"o":0.0000570278,"h":0.0000580256,"l":0.0000549142,"c":0.0000556657,"v":730241.9048530001,"t":1713852000}
+{"o":0.0000556657,"h":0.0000568949,"l":0.0000551693,"c":0.0000563859,"v":365266.8280030001,"t":1713855600}
+{"o":0.0000563859,"h":0.0000582117,"l":0.0000528188,"c":0.0000570523,"v":2286747.2662289981,"t":1713859200}
+{"o":0.0000570523,"h":0.0000584185,"l":0.0000552291,"c":0.0000555444,"v":1441918.5265610009,"t":1713862800}
+{"o":0.0000555444,"h":0.0000569802,"l":0.0000549277,"c":0.0000562184,"v":1064334.0476610004,"t":1713866400}
+{"o":0.0000562184,"h":0.0000586358,"l":0.0000555244,"c":0.0000560488,"v":1676099.6469359999,"t":1713870000}
+{"o":0.0000560488,"h":0.0000567061,"l":0.0000553577,"c":0.0000559809,"v":613460.8965989997,"t":1713873600}
+{"o":0.0000559809,"h":0.000056643,"l":0.0000548354,"c":0.0000553045,"v":394790.2596530001,"t":1713877200}
+{"o":0.0000553045,"h":0.0000571262,"l":0.0000544966,"c":0.0000559361,"v":442854.7022590001,"t":1713880800}
+{"o":0.0000559361,"h":0.0000570713,"l":0.0000549164,"c":0.0000562975,"v":569966.0124349998,"t":1713884400}
+{"o":0.0000562975,"h":0.0000625996,"l":0.0000555542,"c":0.0000590669,"v":3869883.199354996,"t":1713888000}
+{"o":0.0000590669,"h":0.000059295,"l":0.0000539482,"c":0.0000568474,"v":2563065.9930930003,"t":1713891600}
+{"o":0.0000568474,"h":0.0000574603,"l":0.0000556691,"c":0.0000567128,"v":366408.1876090001,"t":1713895200}
+{"o":0.0000567128,"h":0.0000585018,"l":0.000055563,"c":0.0000572904,"v":1250113.448627,"t":1713898800}
+{"o":0.0000572904,"h":0.0000579844,"l":0.0000557019,"c":0.0000569841,"v":711070.2067870001,"t":1713902400}
+{"o":0.0000569841,"h":0.0000577728,"l":0.0000560712,"c":0.0000564491,"v":435660.1971419999,"t":1713906000}
+{"o":0.0000564491,"h":0.000057943,"l":0.0000548185,"c":0.0000553651,"v":628613.9895109998,"t":1713909600}
+{"o":0.0000553651,"h":0.0000558023,"l":0.000052846,"c":0.0000535579,"v":869465.2037740002,"t":1713913200}
+{"o":0.0000535579,"h":0.0000554422,"l":0.0000514421,"c":0.0000526209,"v":1907260.3353879997,"t":1713916800}
+{"o":0.0000526209,"h":0.0000537729,"l":0.0000511353,"c":0.0000530462,"v":580320.7414449998,"t":1713920400}
+{"o":0.0000530462,"h":0.0000539478,"l":0.0000486795,"c":0.000052246,"v":4935409.5326279989,"t":1713924000}
+{"o":0.000052246,"h":0.0000532474,"l":0.0000509556,"c":0.0000528046,"v":1636273.7824000004,"t":1713927600}
+{"o":0.0000528046,"h":0.0000534138,"l":0.0000511525,"c":0.0000514876,"v":1087647.2139980001,"t":1713931200}
+{"o":0.0000514876,"h":0.0000519435,"l":0.0000504427,"c":0.000051165,"v":546504.6627179999,"t":1713934800}
+{"o":0.000051165,"h":0.000051989,"l":0.0000506684,"c":0.0000512786,"v":404297.7857750001,"t":1713938400}
+{"o":0.0000512786,"h":0.0000517444,"l":0.0000507591,"c":0.0000514778,"v":371615.4403770001,"t":1713942000}
+{"o":0.0000514778,"h":0.0000525545,"l":0.0000502521,"c":0.0000520636,"v":1491408.0025609995,"t":1713945600}
+{"o":0.0000520636,"h":0.0000529171,"l":0.0000516825,"c":0.0000522239,"v":798884.3547879995,"t":1713949200}
+{"o":0.0000522239,"h":0.0000553175,"l":0.0000519063,"c":0.0000538294,"v":2177240.228346,"t":1713952800}
+{"o":0.0000538294,"h":0.0000550654,"l":0.0000527756,"c":0.0000534709,"v":729366.6642420001,"t":1713956400}
+{"o":0.0000534709,"h":0.0000543353,"l":0.0000525503,"c":0.0000532899,"v":665659.4386529999,"t":1713960000}
+{"o":0.0000532899,"h":0.0000542537,"l":0.0000516691,"c":0.0000531723,"v":992056.6933750003,"t":1713963600}
+{"o":0.0000531723,"h":0.0000551824,"l":0.0000494051,"c":0.0000520662,"v":2412304.2547389995,"t":1713967200}
+{"o":0.0000520662,"h":0.0000541597,"l":0.0000512499,"c":0.000052902,"v":1092037.6318770002,"t":1713970800}
+{"o":0.000052902,"h":0.0000543523,"l":0.0000520652,"c":0.000053825,"v":1438088.2577469999,"t":1713974400}
+{"o":0.000053825,"h":0.0000565553,"l":0.0000529344,"c":0.0000547263,"v":1394869.0314559999,"t":1713978000}
+{"o":0.0000547263,"h":0.0000563292,"l":0.0000517838,"c":0.0000538826,"v":992671.499153,"t":1713981600}
+{"o":0.0000538826,"h":0.0000554784,"l":0.0000525508,"c":0.0000533898,"v":421126.852798,"t":1713985200}
+{"o":0.0000533898,"h":0.0000550752,"l":0.0000530012,"c":0.0000535625,"v":1399433.0531560001,"t":1713988800}
+{"o":0.0000535625,"h":0.0000556075,"l":0.0000530518,"c":0.0000549198,"v":614225.8089839999,"t":1713992400}
+{"o":0.0000549198,"h":0.0000561896,"l":0.000053196,"c":0.0000544642,"v":388721.343114,"t":1713996000}
+{"o":0.0000544642,"h":0.0000688706,"l":0.0000538609,"c":0.0000645805,"v":4508457.591887,"t":1713999600}
+{"o":0.0000645805,"h":0.0000649562,"l":0.0000623488,"c":0.0000632677,"v":1771981.4572109997,"t":1714003200}
+{"o":0.0000632677,"h":0.0000644918,"l":0.0000582659,"c":0.000059586,"v":1811920.8473560014,"t":1714006800}
+{"o":0.000059586,"h":0.0000615427,"l":0.0000590401,"c":0.0000595083,"v":421344.367398,"t":1714010400}
+{"o":0.0000595083,"h":0.0000603317,"l":0.0000592314,"c":0.000060146,"v":79737.372138,"t":1714014000}
+{"o":0.000060146,"h":0.0000608876,"l":0.0000588321,"c":0.0000594782,"v":487520.8228239999,"t":1714017600}
+{"o":0.0000594782,"h":0.0000603458,"l":0.0000581939,"c":0.0000596623,"v":272253.911998,"t":1714021200}
+{"o":0.0000596623,"h":0.0000605673,"l":0.000055424,"c":0.0000570115,"v":2279070.8267409988,"t":1714024800}
+{"o":0.0000570115,"h":0.0000585109,"l":0.0000554294,"c":0.0000561112,"v":975443.3220949995,"t":1714028400}
+{"o":0.0000561112,"h":0.0000579588,"l":0.0000548826,"c":0.0000571331,"v":1108446.3250580002,"t":1714032000}
+{"o":0.0000571331,"h":0.0000571331,"l":0.0000549661,"c":0.0000554102,"v":1180538.2015390005,"t":1714035600}
+{"o":0.0000554102,"h":0.0000556363,"l":0.0000549002,"c":0.0000550102,"v":264848.645499,"t":1714039200}
+{"o":0.0000550102,"h":0.0000550102,"l":0.0000531388,"c":0.000054397,"v":1595298.895,"t":1714042800}
+{"o":0.000054397,"h":0.0000549193,"l":0.000054143,"c":0.0000543702,"v":164041.396697,"t":1714046400}
+{"o":0.0000543702,"h":0.0000543702,"l":0.0000529539,"c":0.0000534103,"v":529887.3864060001,"t":1714050000}
+{"o":0.0000534103,"h":0.000058289,"l":0.0000531859,"c":0.0000558903,"v":2289380.8616909995,"t":1714053600}
+{"o":0.0000558903,"h":0.0000576928,"l":0.0000557731,"c":0.0000570401,"v":699322.003733,"t":1714057200}
+{"o":0.0000570401,"h":0.0000582741,"l":0.0000570401,"c":0.0000580301,"v":325254.809978,"t":1714060800}
+{"o":0.0000580301,"h":0.0000592723,"l":0.0000550236,"c":0.0000553967,"v":1394941.5296859976,"t":1714064400}
+{"o":0.0000553967,"h":0.000055756,"l":0.0000551515,"c":0.0000554968,"v":206241.91742,"t":1714068000}
+{"o":0.0000554968,"h":0.0000563408,"l":0.0000549786,"c":0.0000562819,"v":764325.291679,"t":1714071600}
+{"o":0.0000562819,"h":0.0000563595,"l":0.0000538067,"c":0.0000560187,"v":2911198.408204,"t":1714075200}
+{"o":0.0000560187,"h":0.0000585443,"l":0.0000560187,"c":0.0000581258,"v":1358996.3024900001,"t":1714078800}
+{"o":0.0000581258,"h":0.0000584627,"l":0.0000573705,"c":0.0000574794,"v":784112.1280700003,"t":1714082400}
+{"o":0.0000574794,"h":0.0000587233,"l":0.0000573419,"c":0.0000581777,"v":854403.2314729997,"t":1714086000}
+{"o":0.0000581777,"h":0.0000584588,"l":0.0000547363,"c":0.000056203,"v":1891845.3569799992,"t":1714089600}
+{"o":0.000056203,"h":0.0000570109,"l":0.0000555772,"c":0.0000563171,"v":323833.8469050002,"t":1714093200}
+{"o":0.0000563171,"h":0.0000579229,"l":0.0000548478,"c":0.000056407,"v":687790.7562740007,"t":1714096800}
+{"o":0.000056407,"h":0.0000613471,"l":0.0000553357,"c":0.0000591044,"v":6086539.4849030031,"t":1714100400}
+{"o":0.0000591044,"h":0.0000594218,"l":0.0000587798,"c":0.0000589676,"v":205713.075738,"t":1714104000}
+{"o":0.0000589676,"h":0.0000591675,"l":0.0000585334,"c":0.0000589952,"v":348206.741607,"t":1714107600}
+{"o":0.0000589952,"h":0.0000589952,"l":0.0000583154,"c":0.0000584719,"v":182272.892406,"t":1714111200}
+{"o":0.0000584719,"h":0.0000589497,"l":0.0000581271,"c":0.0000587624,"v":229619.970748,"t":1714114800}
+{"o":0.0000587624,"h":0.0000593497,"l":0.0000580121,"c":0.0000592389,"v":513913.173417,"t":1714118400}
+{"o":0.0000592389,"h":0.0000594823,"l":0.0000581241,"c":0.0000581241,"v":284493.981948,"t":1714122000}
+{"o":0.0000581241,"h":0.0000585942,"l":0.0000570559,"c":0.0000572345,"v":381130.863865,"t":1714125600}
+{"o":0.0000572345,"h":0.0000580688,"l":0.0000559047,"c":0.0000567776,"v":969802.3586860003,"t":1714129200}
+{"o":0.0000567776,"h":0.0000580773,"l":0.0000563196,"c":0.0000573758,"v":86564.374313,"t":1714132800}
+{"o":0.0000573758,"h":0.0000582889,"l":0.0000544232,"c":0.0000567863,"v":2082375.643945999,"t":1714136400}
+{"o":0.0000567863,"h":0.0000581611,"l":0.0000542474,"c":0.0000553616,"v":1042649.2619609995,"t":1714140000}
+{"o":0.0000553616,"h":0.0000567981,"l":0.000054623,"c":0.0000562526,"v":1230336.6711070004,"t":1714143600}
+{"o":0.0000562526,"h":0.000056873,"l":0.0000553651,"c":0.0000559416,"v":194192.953285,"t":1714147200}
+{"o":0.0000559416,"h":0.0000572305,"l":0.0000549108,"c":0.0000566935,"v":467086.6299330001,"t":1714150800}
+{"o":0.0000566935,"h":0.0000577209,"l":0.0000557898,"c":0.0000571466,"v":1128189.6818570001,"t":1714154400}
+{"o":0.0000571466,"h":0.0000576282,"l":0.0000558651,"c":0.0000571704,"v":228896.959712,"t":1714158000}
+{"o":0.0000571704,"h":0.0000573617,"l":0.000055199,"c":0.000055584,"v":333469.734998,"t":1714161600}
+{"o":0.000055584,"h":0.0000574105,"l":0.0000554139,"c":0.0000568454,"v":202004.231713,"t":1714165200}
+{"o":0.0000568454,"h":0.00005867,"l":0.0000544613,"c":0.0000565616,"v":623817.6302980001,"t":1714168800}
+{"o":0.0000565616,"h":0.0000580105,"l":0.0000535992,"c":0.0000560589,"v":2120240.5010190001,"t":1714172400}
+{"o":0.0000560589,"h":0.0000597437,"l":0.0000554866,"c":0.0000576053,"v":1706098.8572220006,"t":1714176000}
+{"o":0.0000576053,"h":0.0000602473,"l":0.0000544042,"c":0.0000555287,"v":907074.4740920002,"t":1714179600}
+{"o":0.0000555287,"h":0.0000563818,"l":0.0000475899,"c":0.0000509632,"v":10270831.5580830034,"t":1714183200}
+{"o":0.0000509632,"h":0.0000526209,"l":0.0000499451,"c":0.0000521174,"v":1290386.8412279999,"t":1714186800}
+{"o":0.0000521174,"h":0.0000545325,"l":0.0000515955,"c":0.0000533473,"v":1495660.5550830001,"t":1714190400}
+{"o":0.0000533473,"h":0.0000551278,"l":0.0000519534,"c":0.0000527679,"v":1844133.4459070002,"t":1714194000}
+{"o":0.0000527679,"h":0.000053736,"l":0.000051912,"c":0.0000524151,"v":887118.4078600002,"t":1714197600}
+{"o":0.0000524151,"h":0.0000579526,"l":0.0000520522,"c":0.000057121,"v":1720454.6273460004,"t":1714201200}
+{"o":0.000057121,"h":0.0000578457,"l":0.0000564766,"c":0.0000577004,"v":347640.7920209999,"t":1714204800}
+{"o":0.0000577004,"h":0.0000581223,"l":0.0000533854,"c":0.0000555549,"v":2261848.0512440004,"t":1714208400}
+{"o":0.0000555549,"h":0.0000561808,"l":0.0000543507,"c":0.0000549132,"v":444463.2270090001,"t":1714212000}
+{"o":0.0000549132,"h":0.0000559945,"l":0.0000542829,"c":0.0000556414,"v":328463.9426670001,"t":1714215600}
+{"o":0.0000556414,"h":0.0000580306,"l":0.0000544792,"c":0.000055496,"v":1215246.2729200008,"t":1714219200}
+{"o":0.000055496,"h":0.000055961,"l":0.0000532109,"c":0.0000548736,"v":1237496.6573120006,"t":1714222800}
+{"o":0.0000548736,"h":0.0000553154,"l":0.0000527473,"c":0.0000534828,"v":713282.8252739997,"t":1714226400}
+{"o":0.0000534828,"h":0.0000545516,"l":0.0000525781,"c":0.0000540292,"v":984568.3041570003,"t":1714230000}
+{"o":0.0000540292,"h":0.0000541002,"l":0.0000520168,"c":0.0000522196,"v":710185.7391899998,"t":1714233600}
+{"o":0.0000522196,"h":0.0000539163,"l":0.0000502346,"c":0.0000520626,"v":921409.4973470001,"t":1714237200}
+{"o":0.0000520626,"h":0.0000534029,"l":0.0000500823,"c":0.0000525654,"v":1605121.9847649995,"t":1714240800}
+{"o":0.0000525654,"h":0.0000535148,"l":0.0000521663,"c":0.0000528259,"v":176723.08508,"t":1714244400}
+{"o":0.0000528259,"h":0.0000536238,"l":0.0000519508,"c":0.0000529889,"v":86481.070187,"t":1714248000}
+{"o":0.0000529889,"h":0.0000534565,"l":0.0000507454,"c":0.0000511485,"v":1135394.1442989998,"t":1714251600}
+{"o":0.0000511485,"h":0.0000514672,"l":0.0000505248,"c":0.0000510236,"v":205763.615835,"t":1714255200}
+{"o":0.0000510236,"h":0.0000515828,"l":0.0000492535,"c":0.0000505687,"v":2117047.1487159999,"t":1714258800}
+{"o":0.0000505687,"h":0.0000522543,"l":0.0000502312,"c":0.0000515234,"v":542314.289266,"t":1714262400}
+{"o":0.0000515234,"h":0.0000525269,"l":0.0000510002,"c":0.0000518063,"v":356549.812314,"t":1714266000}
+{"o":0.0000518063,"h":0.0000574336,"l":0.0000505893,"c":0.0000549391,"v":2333138.2898950013,"t":1714269600}
+{"o":0.0000549391,"h":0.0000554647,"l":0.0000536029,"c":0.0000542363,"v":335405.073769,"t":1714273200}
+{"o":0.0000542363,"h":0.0000547701,"l":0.0000534094,"c":0.0000542209,"v":246600.082605,"t":1714276800}
+{"o":0.0000542209,"h":0.0000544633,"l":0.0000530824,"c":0.0000540139,"v":299986.038048,"t":1714280400}
+{"o":0.0000540139,"h":0.0000542196,"l":0.0000514914,"c":0.0000523239,"v":722425.947054,"t":1714284000}
+{"o":0.0000523239,"h":0.0000526079,"l":0.0000512105,"c":0.000051773,"v":231942.1413629999,"t":1714287600}
+{"o":0.000051773,"h":0.0000522433,"l":0.0000506393,"c":0.0000513002,"v":195263.257554,"t":1714291200}
+{"o":0.0000513002,"h":0.0000532934,"l":0.0000510677,"c":0.000053168,"v":1180281.5736840002,"t":1714294800}
+{"o":0.000053168,"h":0.0000550146,"l":0.0000513143,"c":0.0000546393,"v":1327642.8179860008,"t":1714298400}
+{"o":0.0000546393,"h":0.0000551764,"l":0.0000520997,"c":0.0000527611,"v":1133955.2588899999,"t":1714302000}
+{"o":0.0000527611,"h":0.0000530553,"l":0.0000520813,"c":0.0000524981,"v":345893.6797109999,"t":1714305600}
+{"o":0.0000524981,"h":0.0000533104,"l":0.0000517027,"c":0.0000519164,"v":375695.2153780001,"t":1714309200}
+{"o":0.0000519164,"h":0.0000530844,"l":0.000050667,"c":0.0000527198,"v":793686.3076000002,"t":1714312800}
+{"o":0.0000527198,"h":0.0000530427,"l":0.0000511504,"c":0.0000517279,"v":537633.25187,"t":1714316400}
+{"o":0.0000517279,"h":0.0000541746,"l":0.0000512003,"c":0.0000531799,"v":943466.197761,"t":1714320000}
+{"o":0.0000531799,"h":0.00005563,"l":0.0000528555,"c":0.0000548652,"v":827807.6759410001,"t":1714323600}
+{"o":0.0000548652,"h":0.0000567779,"l":0.0000545007,"c":0.000055946,"v":515837.4987069999,"t":1714327200}
+{"o":0.000055946,"h":0.00005674,"l":0.0000546533,"c":0.0000556487,"v":417909.3191480001,"t":1714330800}
+{"o":0.0000556487,"h":0.0000561297,"l":0.0000523397,"c":0.0000525683,"v":1255903.340755,"t":1714334400}
+{"o":0.0000525683,"h":0.0000567861,"l":0.0000524554,"c":0.0000567138,"v":1499720.2568459997,"t":1714338000}
+{"o":0.0000567138,"h":0.0000594612,"l":0.0000550485,"c":0.0000567156,"v":1795978.2822840007,"t":1714341600}
+{"o":0.0000567156,"h":0.000057557,"l":0.0000558838,"c":0.0000567167,"v":207183.104754,"t":1714345200}
+{"o":0.0000567167,"h":0.0000569497,"l":0.000054766,"c":0.0000552081,"v":386240.5743100001,"t":1714348800}
+{"o":0.0000552081,"h":0.0000559948,"l":0.0000531314,"c":0.0000533708,"v":823262.126912,"t":1714352400}
+{"o":0.0000533708,"h":0.0000566676,"l":0.0000506646,"c":0.000053419,"v":3452928.7924229987,"t":1714356000}
+{"o":0.000053419,"h":0.0000543833,"l":0.0000508405,"c":0.000051466,"v":830152.1430649997,"t":1714359600}
+{"o":0.000051466,"h":0.0000534321,"l":0.0000500632,"c":0.0000504571,"v":1210087.4568200004,"t":1714363200}
+{"o":0.0000504571,"h":0.0000580362,"l":0.0000499931,"c":0.0000511491,"v":3748326.8706759997,"t":1714366800}
+{"o":0.0000511491,"h":0.0000527891,"l":0.0000509087,"c":0.0000524047,"v":467827.8678059999,"t":1714370400}
+{"o":0.0000524047,"h":0.0000531798,"l":0.000052182,"c":0.0000526861,"v":229501.3002979999,"t":1714374000}
+{"o":0.0000526861,"h":0.0000532596,"l":0.0000513456,"c":0.0000520854,"v":352456.111892,"t":1714377600}
+{"o":0.0000520854,"h":0.0000553601,"l":0.00005156,"c":0.0000538351,"v":3250223.9701949991,"t":1714381200}
+{"o":0.0000538351,"h":0.000054514,"l":0.0000529687,"c":0.0000536638,"v":273979.3956919999,"t":1714384800}
+{"o":0.0000536638,"h":0.0000543387,"l":0.0000526893,"c":0.0000532462,"v":337747.76612,"t":1714388400}
+{"o":0.0000532462,"h":0.000054701,"l":0.0000527261,"c":0.0000533462,"v":657970.3964190002,"t":1714392000}
+{"o":0.0000533462,"h":0.0000541759,"l":0.0000518212,"c":0.0000527187,"v":223981.938068,"t":1714395600}
+{"o":0.0000527187,"h":0.0000528768,"l":0.000049655,"c":0.0000504346,"v":2634069.0621390003,"t":1714399200}
+{"o":0.0000504346,"h":0.0000520135,"l":0.0000490153,"c":0.0000516698,"v":3474076.558933001,"t":1714402800}
+{"o":0.0000516698,"h":0.0000530251,"l":0.0000486176,"c":0.0000508459,"v":2671725.7826309991,"t":1714406400}
+{"o":0.0000508459,"h":0.0000520073,"l":0.0000482704,"c":0.0000513554,"v":2072987.8978829999,"t":1714410000}
+{"o":0.0000513554,"h":0.0000519234,"l":0.000048062,"c":0.0000498628,"v":2950206.5017710002,"t":1714413600}
+{"o":0.0000498628,"h":0.0000502081,"l":0.0000460395,"c":0.0000478509,"v":2782633.3528140015,"t":1714417200}
+{"o":0.0000478509,"h":0.000048445,"l":0.0000469142,"c":0.0000472308,"v":370872.54728,"t":1714420800}
+{"o":0.0000472308,"h":0.0000484837,"l":0.0000467163,"c":0.0000471283,"v":1172348.9873019997,"t":1714424400}
+{"o":0.0000471283,"h":0.0000488649,"l":0.0000444241,"c":0.0000467753,"v":2435305.2529180008,"t":1714428000}
+{"o":0.0000467753,"h":0.0000506465,"l":0.0000463845,"c":0.000048768,"v":2188333.1118410011,"t":1714431600}
+{"o":0.000048768,"h":0.0000490827,"l":0.0000367123,"c":0.0000433451,"v":15249000.5995149929,"t":1714435200}
+{"o":0.0000433451,"h":0.0000500658,"l":0.0000423961,"c":0.0000485183,"v":7981619.0896109985,"t":1714438800}
+{"o":0.0000485183,"h":0.0000507509,"l":0.0000462345,"c":0.0000479714,"v":2383704.2944950005,"t":1714442400}
+{"o":0.0000479714,"h":0.0000483339,"l":0.0000465073,"c":0.000047019,"v":910231.2801439991,"t":1714446000}
+{"o":0.000047019,"h":0.0000479047,"l":0.0000449005,"c":0.000045354,"v":2192046.7201400013,"t":1714449600}
+{"o":0.000045354,"h":0.0000458532,"l":0.000044713,"c":0.0000452867,"v":330878.2279170001,"t":1714453200}
+{"o":0.0000452867,"h":0.0000460315,"l":0.0000442645,"c":0.0000452775,"v":894297.5905169992,"t":1714456800}
+{"o":0.0000452775,"h":0.0000461875,"l":0.000044939,"c":0.0000459388,"v":727328.5118560001,"t":1714460400}
+{"o":0.0000459388,"h":0.0000482737,"l":0.0000430242,"c":0.0000445558,"v":2334502.0364139997,"t":1714464000}
+{"o":0.0000445558,"h":0.0000463802,"l":0.0000434481,"c":0.0000445228,"v":1284420.3940439995,"t":1714467600}
+{"o":0.0000445228,"h":0.0000457098,"l":0.0000439107,"c":0.0000441754,"v":1274006.7932549999,"t":1714471200}
+{"o":0.0000441754,"h":0.0000461738,"l":0.0000436989,"c":0.0000458557,"v":1644233.6820160002,"t":1714474800}
+{"o":0.0000458557,"h":0.0000485033,"l":0.0000451789,"c":0.0000469708,"v":2617287.588955,"t":1714478400}
+{"o":0.0000469708,"h":0.0000480342,"l":0.0000460385,"c":0.0000470012,"v":444663.8064950001,"t":1714482000}
+{"o":0.0000470012,"h":0.00004742,"l":0.0000448617,"c":0.0000459006,"v":1913149.3381360001,"t":1714485600}
+{"o":0.0000459006,"h":0.0000469571,"l":0.0000406164,"c":0.0000422143,"v":6477801.4783849986,"t":1714489200}
+{"o":0.0000422143,"h":0.0000533188,"l":0.000040804,"c":0.0000426634,"v":9621890.4682649914,"t":1714492800}
+{"o":0.0000426634,"h":0.0000435435,"l":0.0000370081,"c":0.0000387423,"v":11251316.851234993,"t":1714496400}
+{"o":0.0000387423,"h":0.0000429693,"l":0.0000379051,"c":0.0000403138,"v":4006267.3876100029,"t":1714500000}
+{"o":0.0000403138,"h":0.0000421685,"l":0.0000394776,"c":0.000041258,"v":1237648.8917780002,"t":1714503600}
+{"o":0.000041258,"h":0.0000425925,"l":0.0000402486,"c":0.0000418364,"v":904581.7339190004,"t":1714507200}
+{"o":0.0000418364,"h":0.0000424475,"l":0.0000410943,"c":0.0000420158,"v":372365.354531,"t":1714510800}
+{"o":0.0000420158,"h":0.0000463825,"l":0.0000406896,"c":0.0000441522,"v":2954531.7786549996,"t":1714514400}
+{"o":0.0000441522,"h":0.0000452424,"l":0.0000435465,"c":0.0000439371,"v":1344176.2778549998,"t":1714518000}
+{"o":0.0000439371,"h":0.0000450898,"l":0.0000430589,"c":0.0000442422,"v":126895.553904,"t":1714521600}
+{"o":0.0000442422,"h":0.0000452273,"l":0.0000431894,"c":0.0000440303,"v":253246.598825,"t":1714525200}
+{"o":0.0000440303,"h":0.0000555851,"l":0.0000430389,"c":0.0000511734,"v":5419709.6563710021,"t":1714528800}
+{"o":0.0000511734,"h":0.000051566,"l":0.0000460955,"c":0.000049407,"v":4489777.2724510012,"t":1714532400}
+{"o":0.000049407,"h":0.000050028,"l":0.0000419117,"c":0.0000441779,"v":5488272.2639850006,"t":1714536000}
+{"o":0.0000441779,"h":0.0000452574,"l":0.0000411345,"c":0.0000416964,"v":1215229.7877140008,"t":1714539600}
+{"o":0.0000416964,"h":0.0000432832,"l":0.0000414696,"c":0.0000423433,"v":925206.0607620002,"t":1714543200}
+{"o":0.0000423433,"h":0.000046264,"l":0.0000404596,"c":0.0000433468,"v":4101172.8642709986,"t":1714546800}
+{"o":0.0000433468,"h":0.0000439851,"l":0.000037296,"c":0.0000396781,"v":14069302.4835420158,"t":1714550400}
+{"o":0.0000396781,"h":0.0000423869,"l":0.000039197,"c":0.0000416418,"v":1798032.0834879999,"t":1714554000}
+{"o":0.0000416418,"h":0.0000424516,"l":0.0000410521,"c":0.0000413617,"v":396372.4860050001,"t":1714557600}
+{"o":0.0000413617,"h":0.0000422015,"l":0.0000407814,"c":0.0000414581,"v":381296.782475,"t":1714561200}
+{"o":0.0000414581,"h":0.0000422614,"l":0.0000387298,"c":0.0000392262,"v":2386024.7465420011,"t":1714564800}
+{"o":0.0000392262,"h":0.0000422565,"l":0.0000388507,"c":0.000039971,"v":1927262.0752259996,"t":1714568400}
+{"o":0.000039971,"h":0.0000424209,"l":0.0000396599,"c":0.0000406531,"v":1701741.3344130001,"t":1714572000}
+{"o":0.0000406531,"h":0.0000417674,"l":0.0000397038,"c":0.0000411207,"v":1278607.8286830001,"t":1714575600}
+{"o":0.0000411207,"h":0.0000420922,"l":0.000039141,"c":0.000039924,"v":800510.844654,"t":1714579200}
+{"o":0.000039924,"h":0.0000403496,"l":0.0000384609,"c":0.0000390018,"v":1001440.1445030002,"t":1714582800}
+{"o":0.0000390018,"h":0.0000411902,"l":0.0000351201,"c":0.0000387778,"v":5571020.3011200009,"t":1714586400}
+{"o":0.0000387778,"h":0.0000403558,"l":0.0000362657,"c":0.0000382461,"v":1186960.3467860001,"t":1714590000}
+{"o":0.0000382461,"h":0.0000393132,"l":0.0000366408,"c":0.0000383386,"v":530191.245306,"t":1714593600}
+{"o":0.0000383386,"h":0.0000391371,"l":0.000037012,"c":0.00003839,"v":615886.9936100001,"t":1714597200}
+{"o":0.00003839,"h":0.0000393968,"l":0.0000375764,"c":0.0000387912,"v":846521.7777869999,"t":1714600800}
+{"o":0.0000387912,"h":0.0000389209,"l":0.0000369661,"c":0.0000375951,"v":1301956.5187240001,"t":1714604400}
+{"o":0.0000375951,"h":0.0000387163,"l":0.0000361353,"c":0.0000379435,"v":1526130.9318149998,"t":1714608000}
+{"o":0.0000379435,"h":0.000040787,"l":0.0000366765,"c":0.0000383898,"v":2986534.9509269996,"t":1714611600}
+{"o":0.0000383898,"h":0.0000388425,"l":0.0000376405,"c":0.0000381239,"v":214372.382363,"t":1714615200}
+{"o":0.0000381239,"h":0.000038834,"l":0.0000377135,"c":0.0000386088,"v":406324.022004,"t":1714618800}
+{"o":0.0000386088,"h":0.0000395487,"l":0.0000375738,"c":0.000038215,"v":936957.6484969999,"t":1714622400}
+{"o":0.000038215,"h":0.0000392397,"l":0.0000377276,"c":0.0000379153,"v":743535.5620990002,"t":1714626000}
+{"o":0.0000379153,"h":0.000038191,"l":0.0000373486,"c":0.0000375954,"v":320739.214205,"t":1714629600}
+{"o":0.0000375954,"h":0.000038691,"l":0.0000360142,"c":0.0000375862,"v":1564372.3442940006,"t":1714633200}
+{"o":0.0000375862,"h":0.0000380032,"l":0.0000365043,"c":0.0000373211,"v":307083.694102,"t":1714636800}
+{"o":0.0000373211,"h":0.0000381912,"l":0.0000366565,"c":0.0000378287,"v":511067.642249,"t":1714640400}
+{"o":0.0000378287,"h":0.0000399136,"l":0.0000367948,"c":0.0000374015,"v":2378716.6375569995,"t":1714644000}
+{"o":0.0000374015,"h":0.0000448697,"l":0.0000361378,"c":0.000039366,"v":9934276.9903380014,"t":1714647600}
+{"o":0.000039366,"h":0.0000425414,"l":0.0000375645,"c":0.0000413289,"v":4440350.3693779968,"t":1714651200}
+{"o":0.0000413289,"h":0.0000417995,"l":0.0000387825,"c":0.0000395775,"v":2881869.768232001,"t":1714654800}
+{"o":0.0000395775,"h":0.0000413057,"l":0.0000366163,"c":0.0000397178,"v":5132558.8112760028,"t":1714658400}
+{"o":0.0000397178,"h":0.0000403047,"l":0.0000377657,"c":0.0000386517,"v":2850708.965382,"t":1714662000}
+{"o":0.0000386517,"h":0.0000392637,"l":0.0000381113,"c":0.0000386962,"v":798125.1923420001,"t":1714665600}
+{"o":0.0000386962,"h":0.000040016,"l":0.0000374023,"c":0.0000393466,"v":1300725.8887139997,"t":1714669200}
+{"o":0.0000393466,"h":0.0000400767,"l":0.0000370077,"c":0.0000389302,"v":2752362.2995839994,"t":1714672800}
+{"o":0.0000389302,"h":0.0000393282,"l":0.0000377901,"c":0.0000380252,"v":574749.2664140001,"t":1714676400}
+{"o":0.0000380252,"h":0.0000391336,"l":0.0000369768,"c":0.000037649,"v":900991.4835089999,"t":1714680000}
+{"o":0.000037649,"h":0.0000387085,"l":0.0000370669,"c":0.0000379818,"v":353903.523562,"t":1714683600}
+{"o":0.0000379818,"h":0.0000385353,"l":0.0000368929,"c":0.00003772,"v":224493.890763,"t":1714687200}
+{"o":0.00003772,"h":0.000038595,"l":0.0000371553,"c":0.0000378686,"v":624161.646621,"t":1714690800}
+{"o":0.0000378686,"h":0.0000382104,"l":0.0000366806,"c":0.0000375388,"v":737163.820166,"t":1714694400}
+{"o":0.0000375388,"h":0.0000376061,"l":0.00003409,"c":0.000036061,"v":4063496.6973360004,"t":1714698000}
+{"o":0.000036061,"h":0.0000378268,"l":0.0000353087,"c":0.0000373598,"v":1205657.4828929999,"t":1714701600}
+{"o":0.0000373598,"h":0.0000401087,"l":0.0000368803,"c":0.0000383104,"v":2606641.779104,"t":1714705200}
+{"o":0.0000383104,"h":0.0000397954,"l":0.000038139,"c":0.000038816,"v":582826.0639789999,"t":1714708800}
+{"o":0.000038816,"h":0.0000408689,"l":0.0000384895,"c":0.0000401857,"v":1615576.2499400005,"t":1714712400}
+{"o":0.0000401857,"h":0.0000427397,"l":0.0000399276,"c":0.000040839,"v":2000436.3940299989,"t":1714716000}
+{"o":0.000040839,"h":0.0000414391,"l":0.0000397965,"c":0.0000406064,"v":300841.8201749999,"t":1714719600}
+{"o":0.0000406064,"h":0.0000414167,"l":0.0000398685,"c":0.0000403765,"v":739288.87053,"t":1714723200}
+{"o":0.0000403765,"h":0.0000412048,"l":0.000039762,"c":0.0000403107,"v":386492.145592,"t":1714726800}
+{"o":0.0000403107,"h":0.0000411004,"l":0.000039246,"c":0.0000401779,"v":494656.473469,"t":1714730400}
+{"o":0.0000401779,"h":0.0000411485,"l":0.0000396607,"c":0.0000402211,"v":652884.9978710001,"t":1714734000}
+{"o":0.0000402211,"h":0.00004156,"l":0.0000383915,"c":0.0000398798,"v":528531.580434,"t":1714737600}
+{"o":0.0000398798,"h":0.0000401689,"l":0.0000387233,"c":0.0000395149,"v":610316.2180169999,"t":1714741200}
+{"o":0.0000395149,"h":0.0000399966,"l":0.0000357386,"c":0.0000389258,"v":4081578.0906809988,"t":1714744800}
+{"o":0.0000389258,"h":0.0000397877,"l":0.0000385114,"c":0.0000389691,"v":721880.3094230001,"t":1714748400}
+{"o":0.0000389691,"h":0.0000392123,"l":0.0000364269,"c":0.0000367908,"v":1377033.6629599996,"t":1714752000}
+{"o":0.0000367908,"h":0.0000369708,"l":0.0000348431,"c":0.0000356177,"v":1682147.8488769999,"t":1714755600}
+{"o":0.0000356177,"h":0.0000365073,"l":0.000035147,"c":0.0000360707,"v":985583.648086,"t":1714759200}
+{"o":0.0000360707,"h":0.0000365937,"l":0.0000357588,"c":0.0000361395,"v":225666.956441,"t":1714762800}
+{"o":0.0000361395,"h":0.0000379379,"l":0.0000345224,"c":0.000037336,"v":2539896.8465340007,"t":1714766400}
+{"o":0.000037336,"h":0.0000451106,"l":0.0000358149,"c":0.0000393919,"v":7569359.6133590005,"t":1714770000}
+{"o":0.0000393919,"h":0.0000432365,"l":0.0000388193,"c":0.0000411169,"v":4034591.8067659992,"t":1714773600}
+{"o":0.0000411169,"h":0.0000415626,"l":0.0000400592,"c":0.0000404265,"v":598557.6305409999,"t":1714777200}
+{"o":0.0000404265,"h":0.0000411277,"l":0.0000399819,"c":0.0000402997,"v":739518.041258,"t":1714780800}
+{"o":0.0000402997,"h":0.0000407659,"l":0.0000390256,"c":0.0000396193,"v":794071.6033530001,"t":1714784400}
+{"o":0.0000396193,"h":0.0000402519,"l":0.0000391035,"c":0.0000394725,"v":484711.2629499999,"t":1714788000}
+{"o":0.0000394725,"h":0.0000402354,"l":0.0000391472,"c":0.0000400067,"v":512118.3293279999,"t":1714791600}
+{"o":0.0000400067,"h":0.0000405415,"l":0.0000391606,"c":0.000039655,"v":333005.759071,"t":1714795200}
+{"o":0.000039655,"h":0.0000400595,"l":0.0000391919,"c":0.0000397783,"v":629645.7513320001,"t":1714798800}
+{"o":0.0000397783,"h":0.0000405841,"l":0.0000396861,"c":0.0000401285,"v":269150.291595,"t":1714802400}
+{"o":0.0000401285,"h":0.0000405891,"l":0.0000398313,"c":0.0000402141,"v":447451.968309,"t":1714806000}
+{"o":0.0000402141,"h":0.000040397,"l":0.0000384926,"c":0.0000388443,"v":1258113.2796180004,"t":1714809600}
+{"o":0.0000388443,"h":0.0000392291,"l":0.0000381269,"c":0.0000385078,"v":873224.7797030001,"t":1714813200}
+{"o":0.0000385078,"h":0.0000394102,"l":0.0000374363,"c":0.0000382133,"v":320774.789124,"t":1714816800}
+{"o":0.0000382133,"h":0.0000391191,"l":0.0000378042,"c":0.0000388266,"v":314666.864153,"t":1714820400}
+{"o":0.0000388266,"h":0.0000389241,"l":0.000035925,"c":0.0000373153,"v":2352172.5007480006,"t":1714824000}
+{"o":0.0000373153,"h":0.0000379823,"l":0.0000366061,"c":0.0000373339,"v":399662.318419,"t":1714827600}
+{"o":0.0000373339,"h":0.0000393383,"l":0.0000353605,"c":0.0000374222,"v":6101693.8602070007,"t":1714831200}
+{"o":0.0000374222,"h":0.0000377208,"l":0.0000361144,"c":0.0000365464,"v":583157.27396,"t":1714834800}
+{"o":0.0000365464,"h":0.0000379305,"l":0.0000359475,"c":0.0000369905,"v":898237.5545639996,"t":1714838400}
+{"o":0.0000369905,"h":0.000037379,"l":0.0000360702,"c":0.0000363955,"v":1284293.1432159999,"t":1714842000}
+{"o":0.0000363955,"h":0.0000386321,"l":0.0000360441,"c":0.0000364246,"v":2654468.2573370007,"t":1714845600}
+{"o":0.0000364246,"h":0.0000366857,"l":0.0000360876,"c":0.00003625,"v":119524.569511,"t":1714849200}
+{"o":0.00003625,"h":0.0000376493,"l":0.0000357006,"c":0.0000360359,"v":1360694.4602249998,"t":1714852800}
+{"o":0.0000360359,"h":0.0000365207,"l":0.0000353887,"c":0.0000358351,"v":736561.101375,"t":1714856400}
+{"o":0.0000358351,"h":0.0000360358,"l":0.0000352689,"c":0.0000359823,"v":475969.200623,"t":1714860000}
+{"o":0.0000359823,"h":0.0000360485,"l":0.0000354391,"c":0.0000358377,"v":620961.746382,"t":1714863600}
+{"o":0.0000358377,"h":0.0000363466,"l":0.0000347786,"c":0.0000355759,"v":1401225.8940520003,"t":1714867200}
+{"o":0.0000355759,"h":0.0000362598,"l":0.000033691,"c":0.0000342973,"v":2251105.9668750004,"t":1714870800}
+{"o":0.0000342973,"h":0.00003833,"l":0.0000336629,"c":0.0000340515,"v":4235791.9055070011,"t":1714874400}
+{"o":0.0000340515,"h":0.0000343266,"l":0.0000300409,"c":0.0000323203,"v":6221038.440438007,"t":1714878000}
+{"o":0.0000323203,"h":0.0000333661,"l":0.000031889,"c":0.0000327798,"v":1753402.1378810001,"t":1714881600}
+{"o":0.0000327798,"h":0.000034004,"l":0.0000298401,"c":0.000032411,"v":6891232.6546529923,"t":1714885200}
+{"o":0.000032411,"h":0.0000333948,"l":0.0000315428,"c":0.0000317144,"v":1854877.9891019999,"t":1714888800}
+{"o":0.0000317144,"h":0.0000329854,"l":0.0000313695,"c":0.0000326866,"v":1228934.59733,"t":1714892400}
+{"o":0.0000326866,"h":0.0000328066,"l":0.0000322254,"c":0.0000324797,"v":164358.334364,"t":1714896000}
+{"o":0.0000324797,"h":0.0000329684,"l":0.0000319619,"c":0.0000328152,"v":474013.9432649999,"t":1714899600}
+{"o":0.0000328152,"h":0.0000333821,"l":0.000030502,"c":0.00003223,"v":3007386.6057969979,"t":1714903200}
+{"o":0.00003223,"h":0.0000346132,"l":0.0000309869,"c":0.0000337738,"v":3469878.5409289999,"t":1714906800}
+{"o":0.0000337738,"h":0.0000342578,"l":0.0000332237,"c":0.0000334536,"v":268392.176694,"t":1714910400}
+{"o":0.0000334536,"h":0.0000343088,"l":0.0000331105,"c":0.0000337795,"v":355941.504491,"t":1714914000}
+{"o":0.0000337795,"h":0.0000342368,"l":0.0000329254,"c":0.0000332049,"v":1323461.020603,"t":1714917600}
+{"o":0.0000332049,"h":0.0000335769,"l":0.0000329469,"c":0.0000332898,"v":304968.513239,"t":1714921200}
+{"o":0.0000332898,"h":0.0000335043,"l":0.0000321588,"c":0.000033048,"v":1197439.0722369999,"t":1714924800}
+{"o":0.000033048,"h":0.0000355577,"l":0.0000328195,"c":0.00003347,"v":4408104.055062999,"t":1714928400}
+{"o":0.00003347,"h":0.0000340228,"l":0.0000329075,"c":0.0000331122,"v":499788.265084,"t":1714932000}
+{"o":0.0000331122,"h":0.0000347324,"l":0.0000329691,"c":0.0000344766,"v":1064171.0788189999,"t":1714935600}
+{"o":0.0000344766,"h":0.0000392594,"l":0.0000341831,"c":0.0000362863,"v":9913532.0887420066,"t":1714939200}
+{"o":0.0000362863,"h":0.0000364735,"l":0.0000337452,"c":0.0000341765,"v":1550226.9665910001,"t":1714942800}
+{"o":0.0000341765,"h":0.0000344033,"l":0.0000330937,"c":0.0000332947,"v":445844.7304830001,"t":1714946400}
+{"o":0.0000332947,"h":0.0000350957,"l":0.000032444,"c":0.000034421,"v":2761960.1597999996,"t":1714950000}
+{"o":0.000034421,"h":0.0000355167,"l":0.0000340491,"c":0.0000348703,"v":688237.6924449998,"t":1714953600}
+{"o":0.0000348703,"h":0.0000359363,"l":0.0000346056,"c":0.0000357284,"v":1208233.389128,"t":1714957200}
+{"o":0.0000357284,"h":0.0000395732,"l":0.0000355088,"c":0.0000374229,"v":3162072.6570769981,"t":1714960800}
+{"o":0.0000374229,"h":0.0000411609,"l":0.0000368616,"c":0.0000384999,"v":6002517.496712001,"t":1714964400}
+{"o":0.0000384999,"h":0.0000386069,"l":0.0000363744,"c":0.0000376965,"v":1475547.0166389998,"t":1714968000}
+{"o":0.0000376965,"h":0.0000378689,"l":0.0000366389,"c":0.0000368322,"v":690286.4199960001,"t":1714971600}
+{"o":0.0000368322,"h":0.0000375829,"l":0.0000361638,"c":0.0000371117,"v":583860.2685919999,"t":1714975200}
+{"o":0.0000371117,"h":0.0000380511,"l":0.000036543,"c":0.0000374759,"v":783353.3933979998,"t":1714978800}
+{"o":0.0000374759,"h":0.0000388235,"l":0.0000338983,"c":0.0000355455,"v":4453057.0325789992,"t":1714982400}
+{"o":0.0000355455,"h":0.0000359171,"l":0.0000348299,"c":0.0000350159,"v":564664.2176300001,"t":1714986000}
+{"o":0.0000350159,"h":0.0000361227,"l":0.0000340411,"c":0.0000350123,"v":228454.268506,"t":1714989600}
+{"o":0.0000350123,"h":0.0000352525,"l":0.0000337652,"c":0.0000343467,"v":1011388.3589659998,"t":1714993200}
+{"o":0.0000343467,"h":0.0000356617,"l":0.0000331643,"c":0.0000350912,"v":1848737.871422,"t":1714996800}
+{"o":0.0000350912,"h":0.0000352017,"l":0.0000335055,"c":0.0000342694,"v":698114.5760420001,"t":1715000400}
+{"o":0.0000342694,"h":0.0000363824,"l":0.000033312,"c":0.0000361285,"v":1829348.2001499995,"t":1715004000}
+{"o":0.0000361285,"h":0.0000365505,"l":0.00003333,"c":0.0000344245,"v":2667846.9850790002,"t":1715007600}
+{"o":0.0000344245,"h":0.0000352868,"l":0.0000337302,"c":0.0000343325,"v":711745.6364070001,"t":1715011200}
+{"o":0.0000343325,"h":0.0000348244,"l":0.0000322237,"c":0.0000337048,"v":2799650.2854180001,"t":1715014800}
+{"o":0.0000337048,"h":0.0000340521,"l":0.0000329291,"c":0.0000332557,"v":731755.000184,"t":1715018400}
+{"o":0.0000332557,"h":0.0000364728,"l":0.000031981,"c":0.0000331324,"v":4637566.0039910013,"t":1715022000}
+{"o":0.0000331324,"h":0.0000336085,"l":0.0000321963,"c":0.0000323627,"v":798221.7701359999,"t":1715025600}
+{"o":0.0000323627,"h":0.0000338099,"l":0.0000320957,"c":0.0000331662,"v":1966152.7564210002,"t":1715029200}
+{"o":0.0000331662,"h":0.0000335593,"l":0.0000325797,"c":0.0000333273,"v":893719.7087650001,"t":1715032800}
+{"o":0.0000333273,"h":0.0000337873,"l":0.0000311594,"c":0.0000323134,"v":1775181.0740439999,"t":1715036400}
+{"o":0.0000323134,"h":0.0000329555,"l":0.0000319374,"c":0.0000323105,"v":332216.584994,"t":1715040000}
+{"o":0.0000323105,"h":0.0000354104,"l":0.0000312777,"c":0.0000330747,"v":8214011.4699780084,"t":1715043600}
+{"o":0.0000330747,"h":0.0000334038,"l":0.0000317268,"c":0.0000324117,"v":2061408.0717140003,"t":1715047200}
+{"o":0.0000324117,"h":0.0000337873,"l":0.0000317259,"c":0.0000327302,"v":455815.8754399999,"t":1715050800}
+{"o":0.0000327302,"h":0.0000331703,"l":0.0000323243,"c":0.0000326093,"v":368286.8164059999,"t":1715054400}
+{"o":0.0000326093,"h":0.0000329028,"l":0.0000309465,"c":0.0000317415,"v":1271388.1346030002,"t":1715058000}
+{"o":0.0000317415,"h":0.0000332025,"l":0.0000316003,"c":0.0000320887,"v":1179445.0868929999,"t":1715061600}
+{"o":0.0000320887,"h":0.0000325188,"l":0.0000314027,"c":0.0000320141,"v":279006.1603899999,"t":1715065200}
+{"o":0.0000320141,"h":0.0000326192,"l":0.0000296882,"c":0.000030681,"v":2163204.0775759998,"t":1715068800}
+{"o":0.000030681,"h":0.0000342966,"l":0.0000297081,"c":0.000030491,"v":9935376.207698999,"t":1715072400}
+{"o":0.000030491,"h":0.0000310835,"l":0.0000303214,"c":0.0000305746,"v":754373.962955,"t":1715076000}
+{"o":0.0000305746,"h":0.0000323193,"l":0.0000304608,"c":0.0000317901,"v":869498.1942809997,"t":1715079600}
+{"o":0.0000317901,"h":0.00003194,"l":0.0000313201,"c":0.0000315745,"v":387671.333001,"t":1715083200}
+{"o":0.0000315745,"h":0.0000345905,"l":0.0000314596,"c":0.0000322691,"v":2479423.1385009997,"t":1715086800}
+{"o":0.0000322691,"h":0.0000339193,"l":0.0000312465,"c":0.0000329672,"v":1933940.7168719994,"t":1715090400}
+{"o":0.0000329672,"h":0.0000336146,"l":0.0000323656,"c":0.0000331325,"v":408066.254042,"t":1715094000}
+{"o":0.0000331325,"h":0.0000338943,"l":0.0000323478,"c":0.0000335106,"v":1045386.2780169997,"t":1715097600}
+{"o":0.0000335106,"h":0.0000342796,"l":0.0000331129,"c":0.0000335203,"v":895717.4538819998,"t":1715101200}
+{"o":0.0000335203,"h":0.0000340987,"l":0.000030718,"c":0.0000316455,"v":2422196.8823959995,"t":1715104800}
+{"o":0.0000316455,"h":0.000034648,"l":0.0000314561,"c":0.000034542,"v":1964756.3380070014,"t":1715108400}
+{"o":0.000034542,"h":0.0000354072,"l":0.0000342197,"c":0.0000349118,"v":1281835.6695040001,"t":1715112000}
+{"o":0.0000349118,"h":0.000035294,"l":0.0000321424,"c":0.0000328913,"v":1517695.3474970001,"t":1715115600}
+{"o":0.0000328913,"h":0.0000335521,"l":0.0000327643,"c":0.0000331422,"v":356375.917181,"t":1715119200}
+{"o":0.0000331422,"h":0.0000336154,"l":0.0000294303,"c":0.0000309763,"v":3732287.5911489991,"t":1715122800}
+{"o":0.0000309763,"h":0.0000312357,"l":0.0000289257,"c":0.0000300673,"v":2817887.6838989994,"t":1715126400}
+{"o":0.0000300673,"h":0.0000304736,"l":0.0000283674,"c":0.0000290063,"v":2395289.5999070001,"t":1715130000}
+{"o":0.0000290063,"h":0.0000321975,"l":0.0000287019,"c":0.000031197,"v":5214748.1581110004,"t":1715133600}
+{"o":0.000031197,"h":0.0000316663,"l":0.0000310004,"c":0.000031257,"v":565926.2377910001,"t":1715137200}
+{"o":0.000031257,"h":0.0000324029,"l":0.0000307879,"c":0.0000315206,"v":1639682.6609970003,"t":1715140800}
+{"o":0.0000315206,"h":0.000031804,"l":0.0000308201,"c":0.0000315495,"v":881479.770283,"t":1715144400}
+{"o":0.0000315495,"h":0.0000322579,"l":0.0000309016,"c":0.0000317456,"v":1423006.9516659998,"t":1715148000}
+{"o":0.0000317456,"h":0.0000326041,"l":0.0000313399,"c":0.0000322456,"v":580338.6240409999,"t":1715151600}
+{"o":0.0000322456,"h":0.0000342603,"l":0.0000314399,"c":0.0000323147,"v":2965151.1113690003,"t":1715155200}
+{"o":0.0000323147,"h":0.0000327806,"l":0.0000316448,"c":0.0000323285,"v":1026651.2922079997,"t":1715158800}
+{"o":0.0000323285,"h":0.0000327335,"l":0.0000298253,"c":0.0000319166,"v":3762388.7218670016,"t":1715162400}
+{"o":0.0000319166,"h":0.0000324661,"l":0.0000314983,"c":0.0000319581,"v":365009.6844540001,"t":1715166000}
+{"o":0.0000319581,"h":0.0000323128,"l":0.0000305046,"c":0.0000308343,"v":2086677.1386419996,"t":1715169600}
+{"o":0.0000308343,"h":0.0000317608,"l":0.0000292036,"c":0.00003042,"v":2858642.7111000004,"t":1715173200}
+{"o":0.00003042,"h":0.0000312162,"l":0.0000296774,"c":0.0000300553,"v":1265470.9690700001,"t":1715176800}
+{"o":0.0000300553,"h":0.000031029,"l":0.0000283239,"c":0.000030106,"v":4784925.2383529982,"t":1715180400}
+{"o":0.000030106,"h":0.0000309968,"l":0.0000299516,"c":0.0000306832,"v":742055.3533350001,"t":1715184000}
+{"o":0.0000306832,"h":0.0000307082,"l":0.0000300801,"c":0.000030412,"v":423031.063091,"t":1715187600}
+{"o":0.000030412,"h":0.0000314266,"l":0.0000286679,"c":0.0000300796,"v":5019897.4077689974,"t":1715191200}
+{"o":0.0000300796,"h":0.0000310472,"l":0.0000292515,"c":0.0000296753,"v":1559299.9979879996,"t":1715194800}
+{"o":0.0000296753,"h":0.0000311781,"l":0.0000252324,"c":0.0000263074,"v":3887240.0918160002,"t":1715198400}
+{"o":0.0000263074,"h":0.0000294312,"l":0.0000259973,"c":0.0000290293,"v":3180709.7925759992,"t":1715202000}
+{"o":0.0000290293,"h":0.0000310142,"l":0.0000287883,"c":0.0000299133,"v":3181307.2562190001,"t":1715205600}
+{"o":0.0000299133,"h":0.0000300235,"l":0.0000291311,"c":0.000029246,"v":738207.6383180008,"t":1715209200}
+{"o":0.000029246,"h":0.0000299655,"l":0.0000287446,"c":0.0000288294,"v":1842438.7316479981,"t":1715212800}
+{"o":0.0000288294,"h":0.0000289674,"l":0.0000284507,"c":0.0000286911,"v":434799.588946,"t":1715216400}
+{"o":0.0000286911,"h":0.0000289111,"l":0.0000280245,"c":0.0000283245,"v":514688.628909,"t":1715220000}
+{"o":0.0000283245,"h":0.0000287257,"l":0.000027972,"c":0.0000284141,"v":585104.2255930001,"t":1715223600}
+{"o":0.0000284141,"h":0.0000294233,"l":0.0000282743,"c":0.0000291015,"v":706287.007048,"t":1715227200}
+{"o":0.0000291015,"h":0.0000306008,"l":0.00002876,"c":0.0000293705,"v":1789806.362917,"t":1715230800}
+{"o":0.0000293705,"h":0.0000296665,"l":0.0000270799,"c":0.0000283536,"v":3294457.3480560021,"t":1715234400}
+{"o":0.0000283536,"h":0.0000287958,"l":0.000027678,"c":0.000028494,"v":481897.9198179999,"t":1715238000}
+{"o":0.000028494,"h":0.0000286783,"l":0.0000271444,"c":0.0000274542,"v":1784834.7472639999,"t":1715241600}
+{"o":0.0000274542,"h":0.0000292513,"l":0.0000274121,"c":0.0000289652,"v":1228060.3717329996,"t":1715245200}
+{"o":0.0000289652,"h":0.0000295415,"l":0.0000288083,"c":0.0000292307,"v":89792.670721,"t":1715248800}
+{"o":0.0000292307,"h":0.0000292801,"l":0.0000279828,"c":0.000028243,"v":965269.0118460003,"t":1715252400}
+{"o":0.000028243,"h":0.0000282496,"l":0.0000270762,"c":0.0000273054,"v":2827862.855752002,"t":1715256000}
+{"o":0.0000273054,"h":0.0000281619,"l":0.0000270573,"c":0.000027893,"v":553217.321553,"t":1715259600}
+{"o":0.000027893,"h":0.000029915,"l":0.0000275159,"c":0.0000280195,"v":2727186.2914719977,"t":1715263200}
+{"o":0.0000280195,"h":0.0000289458,"l":0.0000274394,"c":0.0000280194,"v":734691.0639269999,"t":1715266800}
+{"o":0.0000280194,"h":0.0000284272,"l":0.0000274183,"c":0.0000278933,"v":461797.5483959999,"t":1715270400}
+{"o":0.0000278933,"h":0.0000280959,"l":0.0000274653,"c":0.0000275969,"v":395604.708115,"t":1715274000}
+{"o":0.0000275969,"h":0.0000278619,"l":0.0000272267,"c":0.0000274728,"v":204598.30657,"t":1715277600}
+{"o":0.0000274728,"h":0.0000280869,"l":0.0000266931,"c":0.0000274654,"v":328132.3598050001,"t":1715281200}
+{"o":0.0000274654,"h":0.0000279032,"l":0.0000267287,"c":0.0000271835,"v":332761.4270249999,"t":1715284800}
+{"o":0.0000271835,"h":0.0000281824,"l":0.0000265725,"c":0.0000269367,"v":3286558.2495880006,"t":1715288400}
+{"o":0.0000269367,"h":0.0000272238,"l":0.0000261726,"c":0.0000263174,"v":664727.365272,"t":1715292000}
+{"o":0.0000263174,"h":0.0000288111,"l":0.0000257711,"c":0.0000278772,"v":4308483.7803580007,"t":1715295600}
+{"o":0.0000278772,"h":0.0000287109,"l":0.0000276743,"c":0.0000284224,"v":461365.0015360001,"t":1715299200}
+{"o":0.0000284224,"h":0.0000291299,"l":0.0000279414,"c":0.0000282215,"v":759575.6691379999,"t":1715302800}
+{"o":0.0000282215,"h":0.0000306461,"l":0.0000280544,"c":0.0000283921,"v":3166848.1113519985,"t":1715306400}
+{"o":0.0000283921,"h":0.0000286127,"l":0.0000269618,"c":0.000027754,"v":1865781.203387999,"t":1715310000}
+{"o":0.000027754,"h":0.0000281891,"l":0.0000275562,"c":0.0000280477,"v":685448.468829,"t":1715313600}
+{"o":0.0000280477,"h":0.0000283353,"l":0.0000274393,"c":0.0000278664,"v":1224875.4815780001,"t":1715317200}
+{"o":0.0000278664,"h":0.000028106,"l":0.000016551,"c":0.0000253217,"v":40513249.2458150238,"t":1715320800}
+{"o":0.0000253217,"h":0.0000263807,"l":0.0000246857,"c":0.000025025,"v":2537841.2230109987,"t":1715324400}
+{"o":0.000025025,"h":0.0000252631,"l":0.0000240952,"c":0.0000241565,"v":986362.6795909998,"t":1715328000}
+{"o":0.0000241565,"h":0.0000244377,"l":0.0000214492,"c":0.00002325,"v":8443475.3478230014,"t":1715331600}
+{"o":0.00002325,"h":0.0000255666,"l":0.000021625,"c":0.0000222171,"v":6602621.6799060032,"t":1715335200}
+{"o":0.0000222171,"h":0.0000240385,"l":0.0000219877,"c":0.0000225287,"v":3269111.8223629994,"t":1715338800}
+{"o":0.0000225287,"h":0.0000237727,"l":0.0000222052,"c":0.0000237066,"v":2211534.8308990002,"t":1715342400}
+{"o":0.0000237066,"h":0.0000239605,"l":0.0000231997,"c":0.0000234449,"v":1417516.2753669997,"t":1715346000}
+{"o":0.0000234449,"h":0.0000250129,"l":0.0000223522,"c":0.0000233457,"v":1592414.5207839999,"t":1715349600}
+{"o":0.0000233457,"h":0.0000246757,"l":0.0000231113,"c":0.000023629,"v":2221525.8182760002,"t":1715353200}
+{"o":0.000023629,"h":0.000024641,"l":0.0000227524,"c":0.0000238102,"v":2333166.2057309998,"t":1715356800}
+{"o":0.0000238102,"h":0.0000252108,"l":0.00002357,"c":0.0000249908,"v":1764628.3024280008,"t":1715360400}
+{"o":0.0000249908,"h":0.0000251167,"l":0.0000236107,"c":0.0000236675,"v":1557828.9189310009,"t":1715364000}
+{"o":0.0000236675,"h":0.0000239131,"l":0.0000213498,"c":0.0000227179,"v":4185421.4426859994,"t":1715367600}
+{"o":0.0000227179,"h":0.0000231643,"l":0.000020985,"c":0.0000220672,"v":5124455.3932660026,"t":1715371200}
+{"o":0.0000220672,"h":0.0000231976,"l":0.0000218428,"c":0.0000226147,"v":2181298.8098249999,"t":1715374800}
+{"o":0.0000226147,"h":0.0000229758,"l":0.0000220023,"c":0.0000221196,"v":1865682.6132589995,"t":1715378400}
+{"o":0.0000221196,"h":0.0000225381,"l":0.0000219954,"c":0.0000224732,"v":196189.5063180001,"t":1715382000}
+{"o":0.0000224732,"h":0.0000231558,"l":0.0000221896,"c":0.0000224868,"v":944699.5293490001,"t":1715385600}
+{"o":0.0000224868,"h":0.0000228045,"l":0.0000214911,"c":0.0000224786,"v":2099054.7081930013,"t":1715389200}
+{"o":0.0000224786,"h":0.0000236639,"l":0.0000220532,"c":0.0000230996,"v":1670466.3482310001,"t":1715392800}
+{"o":0.0000230996,"h":0.0000232828,"l":0.0000225944,"c":0.00002279,"v":726948.3334919999,"t":1715396400}
+{"o":0.00002279,"h":0.0000229982,"l":0.0000225004,"c":0.0000228207,"v":149129.400116,"t":1715400000}
+{"o":0.0000228207,"h":0.0000235243,"l":0.0000223936,"c":0.0000231372,"v":1301148.911145,"t":1715403600}
+{"o":0.0000231372,"h":0.000023185,"l":0.0000215547,"c":0.0000220947,"v":4595004.5828950033,"t":1715407200}
+{"o":0.0000220947,"h":0.0000226228,"l":0.0000220259,"c":0.0000225209,"v":303566.426732,"t":1715410800}
+{"o":0.0000225209,"h":0.0000236943,"l":0.0000223413,"c":0.0000231482,"v":1614093.2868570001,"t":1715414400}
+{"o":0.0000231482,"h":0.0000236293,"l":0.000022464,"c":0.0000227789,"v":3290396.9341450008,"t":1715418000}
+{"o":0.0000227789,"h":0.0000233525,"l":0.0000226822,"c":0.0000231656,"v":452791.0833889999,"t":1715421600}
+{"o":0.0000231656,"h":0.000025248,"l":0.0000228591,"c":0.0000245607,"v":3147838.3564780015,"t":1715425200}
+{"o":0.0000245607,"h":0.0000247452,"l":0.0000238776,"c":0.0000241142,"v":871068.3769109998,"t":1715428800}
+{"o":0.0000241142,"h":0.0000248279,"l":0.0000237431,"c":0.0000245672,"v":793515.027384,"t":1715432400}
+{"o":0.0000245672,"h":0.0000248863,"l":0.0000242604,"c":0.0000246438,"v":397323.419647,"t":1715436000}
+{"o":0.0000246438,"h":0.0000251051,"l":0.0000239377,"c":0.0000242751,"v":882172.6603600001,"t":1715439600}
+{"o":0.0000242751,"h":0.0000248031,"l":0.0000241096,"c":0.0000243506,"v":633315.5342270002,"t":1715443200}
+{"o":0.0000243506,"h":0.0000262623,"l":0.0000241346,"c":0.0000256806,"v":3377774.8386480003,"t":1715446800}
+{"o":0.0000256806,"h":0.0000272896,"l":0.0000253914,"c":0.0000270281,"v":2931381.0449350001,"t":1715450400}
+{"o":0.0000270281,"h":0.0000306478,"l":0.0000269691,"c":0.0000281996,"v":4677084.2355670007,"t":1715454000}
+{"o":0.0000281996,"h":0.0000328259,"l":0.000027887,"c":0.000028785,"v":5273607.1625029976,"t":1715457600}
+{"o":0.000028785,"h":0.0000297679,"l":0.0000271343,"c":0.000029611,"v":3507806.844370001,"t":1715461200}
+{"o":0.000029611,"h":0.0000301406,"l":0.0000261604,"c":0.0000268164,"v":3394148.9068120001,"t":1715464800}
+{"o":0.0000268164,"h":0.0000269522,"l":0.0000262701,"c":0.0000266264,"v":832855.7556109999,"t":1715468400}
+{"o":0.0000266264,"h":0.0000302746,"l":0.0000252845,"c":0.0000282586,"v":7567534.2931569954,"t":1715472000}
+{"o":0.0000282586,"h":0.0000282775,"l":0.0000275191,"c":0.0000279728,"v":897814.392105,"t":1715475600}
+{"o":0.0000279728,"h":0.0000280346,"l":0.0000276341,"c":0.0000277978,"v":25030.948608,"t":1715479200}
+{"o":0.0000277978,"h":0.0000278847,"l":0.0000267695,"c":0.0000269571,"v":903848.6001489996,"t":1715482800}
+{"o":0.0000269571,"h":0.0000269918,"l":0.0000259284,"c":0.0000262545,"v":1442494.4647869994,"t":1715486400}
+{"o":0.0000262545,"h":0.0000272617,"l":0.000026012,"c":0.0000269236,"v":997997.3075559997,"t":1715490000}
+{"o":0.0000269236,"h":0.0000287512,"l":0.00002637,"c":0.0000267266,"v":2684491.6274089995,"t":1715493600}
+{"o":0.0000267266,"h":0.0000272721,"l":0.0000260468,"c":0.0000267181,"v":506843.8560749998,"t":1715497200}
+{"o":0.0000267181,"h":0.0000271409,"l":0.0000265055,"c":0.0000269611,"v":402605.846422,"t":1715500800}
+{"o":0.0000269611,"h":0.0000279872,"l":0.0000268265,"c":0.0000278364,"v":686494.1633449998,"t":1715504400}
+{"o":0.0000278364,"h":0.0000279556,"l":0.0000272586,"c":0.0000275332,"v":565028.868787,"t":1715508000}
+{"o":0.0000275332,"h":0.0000276437,"l":0.0000267942,"c":0.0000268885,"v":629146.8680570001,"t":1715511600}
+{"o":0.0000268885,"h":0.0000270503,"l":0.0000264705,"c":0.0000266518,"v":523506.6127469998,"t":1715515200}
+{"o":0.0000266518,"h":0.0000267743,"l":0.000025039,"c":0.0000257771,"v":2652657.0737079997,"t":1715518800}
+{"o":0.0000257771,"h":0.0000278373,"l":0.0000256201,"c":0.0000277668,"v":1648203.4229979999,"t":1715522400}
+{"o":0.0000277668,"h":0.000027905,"l":0.0000256549,"c":0.0000266585,"v":2977401.6971429996,"t":1715526000}
+{"o":0.0000266585,"h":0.0000271902,"l":0.0000264271,"c":0.0000268847,"v":558824.1533080001,"t":1715529600}
+{"o":0.0000268847,"h":0.0000272379,"l":0.0000267383,"c":0.0000270491,"v":385885.8688459999,"t":1715533200}
+{"o":0.0000270491,"h":0.0000290088,"l":0.0000268523,"c":0.0000282831,"v":1769089.089748,"t":1715536800}
+{"o":0.0000282831,"h":0.0000284848,"l":0.0000268843,"c":0.0000269392,"v":1212362.358585,"t":1715540400}
+{"o":0.0000269392,"h":0.0000272028,"l":0.00002665,"c":0.0000270442,"v":375739.924371,"t":1715544000}
+{"o":0.0000270442,"h":0.0000274212,"l":0.0000266913,"c":0.0000270713,"v":243036.742051,"t":1715547600}
+{"o":0.0000270713,"h":0.0000272547,"l":0.0000268403,"c":0.0000272358,"v":345469.993334,"t":1715551200}
+{"o":0.0000272358,"h":0.0000273776,"l":0.0000269291,"c":0.0000272846,"v":95721.490074,"t":1715554800}
+{"o":0.0000272846,"h":0.0000279467,"l":0.0000268062,"c":0.00002735,"v":464874.2173100001,"t":1715558400}
+{"o":0.00002735,"h":0.0000279053,"l":0.0000260216,"c":0.0000266619,"v":1254993.4773770012,"t":1715562000}
+{"o":0.0000266619,"h":0.000028199,"l":0.0000238209,"c":0.0000246447,"v":5801699.0450139977,"t":1715565600}
+{"o":0.0000246447,"h":0.0000253954,"l":0.000024268,"c":0.0000250954,"v":927452.0147140004,"t":1715569200}
+{"o":0.0000250954,"h":0.0000255299,"l":0.0000236083,"c":0.0000240637,"v":2688530.4214910008,"t":1715572800}
+{"o":0.0000240637,"h":0.0000252002,"l":0.0000234632,"c":0.0000250389,"v":2276277.1614990016,"t":1715576400}
+{"o":0.0000250389,"h":0.0000254901,"l":0.0000244117,"c":0.0000248463,"v":246934.6932249999,"t":1715580000}
+{"o":0.0000248463,"h":0.0000259076,"l":0.0000243518,"c":0.0000254249,"v":458728.945026,"t":1715583600}
+{"o":0.0000254249,"h":0.0000257621,"l":0.0000250829,"c":0.000025512,"v":108270.062692,"t":1715587200}
+{"o":0.000025512,"h":0.0000259688,"l":0.0000240631,"c":0.0000250962,"v":2848914.0206539994,"t":1715590800}
+{"o":0.0000250962,"h":0.0000254307,"l":0.0000240404,"c":0.0000243289,"v":1731860.6794060003,"t":1715594400}
+{"o":0.0000243289,"h":0.0000246006,"l":0.0000229266,"c":0.0000237884,"v":4308864.4171399986,"t":1715598000}
+{"o":0.0000237884,"h":0.0000255153,"l":0.0000227888,"c":0.0000248685,"v":3553586.8753469996,"t":1715601600}
+{"o":0.0000248685,"h":0.0000270572,"l":0.0000244481,"c":0.0000265118,"v":2660158.8524730001,"t":1715605200}
+{"o":0.0000265118,"h":0.0000636868,"l":0.0000261657,"c":0.0000398348,"v":57297872.4584039077,"t":1715608800}
+{"o":0.0000398348,"h":0.0000641711,"l":0.0000391441,"c":0.0000396912,"v":38636583.0920069292,"t":1715612400}
+{"o":0.0000396912,"h":0.0000489888,"l":0.0000384945,"c":0.000041739,"v":8553522.9749219902,"t":1715616000}
+{"o":0.000041739,"h":0.0000431109,"l":0.0000353127,"c":0.0000359629,"v":7728494.2431059955,"t":1715619600}
+{"o":0.0000359629,"h":0.0000372737,"l":0.0000335293,"c":0.0000338224,"v":4644902.120281999,"t":1715623200}
+{"o":0.0000338224,"h":0.000034015,"l":0.0000302387,"c":0.0000307047,"v":3463577.9059449993,"t":1715626800}
+{"o":0.0000307047,"h":0.0000343899,"l":0.0000298973,"c":0.000033482,"v":3936978.0726650008,"t":1715630400}
+{"o":0.000033482,"h":0.000035878,"l":0.000032325,"c":0.0000348306,"v":3149533.0004909984,"t":1715634000}
+{"o":0.0000348306,"h":0.0000373562,"l":0.0000337974,"c":0.0000366156,"v":4303527.1187359979,"t":1715637600}
+{"o":0.0000366156,"h":0.0000370389,"l":0.0000349815,"c":0.0000351912,"v":1723683.8738220006,"t":1715641200}
+{"o":0.0000351912,"h":0.0000358539,"l":0.0000330872,"c":0.0000335047,"v":1692901.8883789994,"t":1715644800}
+{"o":0.0000335047,"h":0.0000335854,"l":0.0000255934,"c":0.0000266489,"v":10132961.1325080004,"t":1715648400}
+{"o":0.0000266489,"h":0.0000274979,"l":0.0000251982,"c":0.000026941,"v":7475903.0436090054,"t":1715652000}
+{"o":0.000026941,"h":0.0000298005,"l":0.000026788,"c":0.0000296028,"v":2710346.5310799973,"t":1715655600}
+{"o":0.0000296028,"h":0.0000296058,"l":0.0000275688,"c":0.0000285428,"v":3123500.0656940024,"t":1715659200}
+{"o":0.0000285428,"h":0.0000293687,"l":0.0000273656,"c":0.0000280361,"v":3920221.6614429997,"t":1715662800}
+{"o":0.0000280361,"h":0.0000293646,"l":0.0000269631,"c":0.0000284759,"v":1755371.3011740001,"t":1715666400}
+{"o":0.0000284759,"h":0.0000302497,"l":0.0000282281,"c":0.000029727,"v":1994028.1922559999,"t":1715670000}
+{"o":0.000029727,"h":0.0000306954,"l":0.0000294537,"c":0.0000302939,"v":1864576.9086839992,"t":1715673600}
+{"o":0.0000302939,"h":0.0000310452,"l":0.0000298102,"c":0.0000306278,"v":1772434.3310039991,"t":1715677200}
+{"o":0.0000306278,"h":0.0000343525,"l":0.0000292287,"c":0.0000340336,"v":5546458.3285240028,"t":1715680800}
+{"o":0.0000340336,"h":0.0000444746,"l":0.0000336538,"c":0.0000387457,"v":18331850.3626890182,"t":1715684400}
+{"o":0.0000387457,"h":0.0000569762,"l":0.0000381298,"c":0.0000520098,"v":22183606.4929939918,"t":1715688000}
+{"o":0.0000520098,"h":0.0000539307,"l":0.0000447809,"c":0.0000476647,"v":13068209.9978680126,"t":1715691600}
+{"o":0.0000476647,"h":0.0000629124,"l":0.0000402306,"c":0.0000521239,"v":21934802.0977890342,"t":1715695200}
+{"o":0.0000521239,"h":0.000052512,"l":0.0000378085,"c":0.000043775,"v":16388262.8148479927,"t":1715698800}
+{"o":0.000043775,"h":0.0000499732,"l":0.0000409794,"c":0.0000487054,"v":8750494.1181789953,"t":1715702400}
+{"o":0.0000487054,"h":0.0000490519,"l":0.0000402021,"c":0.0000414364,"v":11159529.1820560005,"t":1715706000}
+{"o":0.0000414364,"h":0.0000439626,"l":0.0000396357,"c":0.0000434464,"v":2577656.6022819993,"t":1715709600}
+{"o":0.0000434464,"h":0.0000438088,"l":0.0000406574,"c":0.000043105,"v":3393364.2140660007,"t":1715713200}
+{"o":0.000043105,"h":0.0000435094,"l":0.0000354698,"c":0.0000372505,"v":10120321.1917689908,"t":1715716800}
+{"o":0.0000372505,"h":0.0000386605,"l":0.0000364861,"c":0.0000383302,"v":1749092.7728529989,"t":1715720400}
+{"o":0.0000383302,"h":0.0000386112,"l":0.0000360903,"c":0.0000365747,"v":1334938.0651970005,"t":1715724000}
+{"o":0.0000365747,"h":0.0000368773,"l":0.0000326228,"c":0.0000345744,"v":5845202.9193180082,"t":1715727600}
+{"o":0.0000345744,"h":0.0000371702,"l":0.0000340354,"c":0.0000369821,"v":1830804.2047609997,"t":1715731200}
+{"o":0.0000369821,"h":0.0000469604,"l":0.0000364443,"c":0.0000460286,"v":7118719.2277719984,"t":1715734800}
+{"o":0.0000460286,"h":0.0000566917,"l":0.0000457682,"c":0.0000499443,"v":14574500.8403389957,"t":1715738400}
+{"o":0.0000499443,"h":0.0000529458,"l":0.0000480103,"c":0.0000515821,"v":5238791.0132730016,"t":1715742000}
+{"o":0.0000515821,"h":0.0000545551,"l":0.0000502416,"c":0.0000531972,"v":3636676.1839869996,"t":1715745600}
+{"o":0.0000531972,"h":0.0000589576,"l":0.0000527833,"c":0.0000547897,"v":4372864.1164210001,"t":1715749200}
+{"o":0.0000547897,"h":0.0000553372,"l":0.0000451915,"c":0.0000456933,"v":5313886.394752996,"t":1715752800}
+{"o":0.0000456933,"h":0.0000489116,"l":0.0000452236,"c":0.0000481101,"v":1863764.7508580007,"t":1715756400}
+{"o":0.0000481101,"h":0.0000503257,"l":0.000048004,"c":0.0000490579,"v":2358292.7922130004,"t":1715760000}
+{"o":0.0000490579,"h":0.0000504303,"l":0.0000476515,"c":0.0000494968,"v":1169811.4047339999,"t":1715763600}
+{"o":0.0000494968,"h":0.0000553082,"l":0.0000485347,"c":0.0000508857,"v":4799898.421554002,"t":1715767200}
+{"o":0.0000508857,"h":0.0000516116,"l":0.0000482685,"c":0.0000486356,"v":1236673.4217280005,"t":1715770800}
+{"o":0.0000486356,"h":0.0000497082,"l":0.0000419,"c":0.0000434321,"v":3280713.888119,"t":1715774400}
+{"o":0.0000434321,"h":0.0000446371,"l":0.0000406413,"c":0.0000431282,"v":2969717.9258519998,"t":1715778000}
+{"o":0.0000431282,"h":0.0000434578,"l":0.0000407724,"c":0.0000415759,"v":2807692.8447560007,"t":1715781600}
+{"o":0.0000415759,"h":0.000042366,"l":0.0000407496,"c":0.0000417438,"v":1656698.8232500013,"t":1715785200}
+{"o":0.0000417438,"h":0.0000438783,"l":0.0000411042,"c":0.0000416067,"v":1661302.048870001,"t":1715788800}
+{"o":0.0000416067,"h":0.0000418805,"l":0.0000387621,"c":0.0000394777,"v":1968749.7726820009,"t":1715792400}
+{"o":0.0000394777,"h":0.0000408888,"l":0.0000391322,"c":0.0000396447,"v":844550.802743,"t":1715796000}
+{"o":0.0000396447,"h":0.0000401353,"l":0.0000382125,"c":0.0000388532,"v":1379331.9370979997,"t":1715799600}
+{"o":0.0000388532,"h":0.0000394665,"l":0.0000381385,"c":0.0000387328,"v":655286.0862969999,"t":1715803200}
+{"o":0.0000387328,"h":0.0000407682,"l":0.0000384333,"c":0.0000402995,"v":1496341.6227249992,"t":1715806800}
+{"o":0.0000402995,"h":0.0000480646,"l":0.0000395963,"c":0.0000433071,"v":9582370.8612239957,"t":1715810400}
+{"o":0.0000433071,"h":0.0000446369,"l":0.0000423549,"c":0.0000438121,"v":847492.7941959995,"t":1715814000}
+{"o":0.0000438121,"h":0.0000457095,"l":0.0000426392,"c":0.0000444627,"v":1672838.0532259999,"t":1715817600}
+{"o":0.0000444627,"h":0.0000493524,"l":0.0000443944,"c":0.0000489157,"v":3647624.9603329995,"t":1715821200}
+{"o":0.0000489157,"h":0.0000516329,"l":0.0000479276,"c":0.0000495062,"v":3593853.3418129995,"t":1715824800}
+{"o":0.0000495062,"h":0.0000504623,"l":0.0000479531,"c":0.0000491889,"v":1356923.0784500004,"t":1715828400}
+{"o":0.0000491889,"h":0.0000500044,"l":0.0000459078,"c":0.0000466443,"v":2840398.0290369983,"t":1715832000}
+{"o":0.0000466443,"h":0.0000476167,"l":0.0000455154,"c":0.0000472952,"v":1593262.4098470001,"t":1715835600}
+{"o":0.0000472952,"h":0.000047444,"l":0.0000436187,"c":0.0000439931,"v":1948567.2436850001,"t":1715839200}
+{"o":0.0000439931,"h":0.0000450628,"l":0.0000411712,"c":0.0000439631,"v":4850710.4583580019,"t":1715842800}
+{"o":0.0000439631,"h":0.0000445471,"l":0.0000431618,"c":0.000044043,"v":654870.246994,"t":1715846400}
+{"o":0.000044043,"h":0.0000447769,"l":0.0000431478,"c":0.0000439145,"v":582254.884526,"t":1715850000}
+{"o":0.0000439145,"h":0.0000459096,"l":0.0000436802,"c":0.0000451445,"v":1223387.3515619992,"t":1715853600}
+{"o":0.0000451445,"h":0.0000469962,"l":0.0000438381,"c":0.0000463271,"v":1557645.6984819993,"t":1715857200}
+{"o":0.0000463271,"h":0.000047499,"l":0.0000433583,"c":0.0000440785,"v":1540475.9849469999,"t":1715860800}
+{"o":0.0000440785,"h":0.0000458424,"l":0.0000406768,"c":0.0000421086,"v":6719947.3574100034,"t":1715864400}
+{"o":0.0000421086,"h":0.0000434691,"l":0.0000411278,"c":0.0000425256,"v":1112949.9761950001,"t":1715868000}
+{"o":0.0000425256,"h":0.0000450987,"l":0.0000416626,"c":0.0000438004,"v":2040697.0277670003,"t":1715871600}
+{"o":0.0000438004,"h":0.0000492737,"l":0.0000436508,"c":0.0000466844,"v":4872539.100686999,"t":1715875200}
+{"o":0.0000466844,"h":0.0000491203,"l":0.0000454198,"c":0.0000477818,"v":3303372.2147979978,"t":1715878800}
+{"o":0.0000477818,"h":0.0000484596,"l":0.0000417175,"c":0.0000439948,"v":3863063.5925699966,"t":1715882400}
+{"o":0.0000439948,"h":0.0000493811,"l":0.0000428686,"c":0.0000489744,"v":3592206.9609470014,"t":1715886000}
+{"o":0.0000489744,"h":0.0000497256,"l":0.0000464517,"c":0.0000472659,"v":1302374.4117380001,"t":1715889600}
+{"o":0.0000472659,"h":0.0000557207,"l":0.000047081,"c":0.0000552285,"v":7742460.7761890106,"t":1715893200}
+{"o":0.0000552285,"h":0.0000557888,"l":0.0000524446,"c":0.000053724,"v":3006639.6378799975,"t":1715896800}
+{"o":0.000053724,"h":0.0000614761,"l":0.0000512035,"c":0.000057157,"v":5775821.9728699997,"t":1715900400}
+{"o":0.000057157,"h":0.0000674492,"l":0.0000561051,"c":0.0000623437,"v":9672606.8204390015,"t":1715904000}
+{"o":0.0000623437,"h":0.0000633959,"l":0.0000556068,"c":0.0000568731,"v":3022270.3625559984,"t":1715907600}
+{"o":0.0000568731,"h":0.0000574226,"l":0.0000527127,"c":0.0000542261,"v":2152073.327597002,"t":1715911200}
+{"o":0.0000542261,"h":0.0000549474,"l":0.0000477574,"c":0.0000506382,"v":4121796.0178890023,"t":1715914800}
+{"o":0.0000506382,"h":0.0000534711,"l":0.0000500666,"c":0.0000519091,"v":1557665.6253170012,"t":1715918400}
+{"o":0.0000519091,"h":0.0000519668,"l":0.0000469316,"c":0.0000488068,"v":3474027.9045079942,"t":1715922000}
+{"o":0.0000488068,"h":0.0000511921,"l":0.000047464,"c":0.0000496582,"v":382597.462204,"t":1715925600}
+{"o":0.0000496582,"h":0.0000525835,"l":0.0000486677,"c":0.0000514948,"v":715609.0384679999,"t":1715929200}
+{"o":0.0000514948,"h":0.0000556033,"l":0.0000509401,"c":0.0000544897,"v":4113502.2666810006,"t":1715932800}
+{"o":0.0000544897,"h":0.000059554,"l":0.0000532625,"c":0.0000557475,"v":7625394.2092960076,"t":1715936400}
+{"o":0.0000557475,"h":0.0000615101,"l":0.0000551868,"c":0.0000606323,"v":3251678.8705110024,"t":1715940000}
+{"o":0.0000606323,"h":0.0000633638,"l":0.0000583978,"c":0.0000592682,"v":2734627.8869550023,"t":1715943600}
+{"o":0.0000592682,"h":0.0000598732,"l":0.0000556248,"c":0.0000565948,"v":1833970.4573060004,"t":1715947200}
+{"o":0.0000565948,"h":0.0000585019,"l":0.0000555002,"c":0.0000583877,"v":1261135.9625629999,"t":1715950800}
+{"o":0.0000583877,"h":0.0000595916,"l":0.0000566089,"c":0.0000585004,"v":1534579.0848060001,"t":1715954400}
+{"o":0.0000585004,"h":0.0000625555,"l":0.000057392,"c":0.0000616517,"v":2302193.2816529986,"t":1715958000}
+{"o":0.0000616517,"h":0.0000628046,"l":0.0000580267,"c":0.0000602624,"v":2010073.4145779987,"t":1715961600}
+{"o":0.0000602624,"h":0.00006869,"l":0.0000599847,"c":0.0000658266,"v":4962712.1396739995,"t":1715965200}
+{"o":0.0000658266,"h":0.0000675571,"l":0.0000644411,"c":0.0000660644,"v":2539730.8868449996,"t":1715968800}
+{"o":0.0000660644,"h":0.0000697952,"l":0.0000650002,"c":0.0000665643,"v":2911862.5323460004,"t":1715972400}
+{"o":0.0000665643,"h":0.0000741261,"l":0.0000664349,"c":0.0000683134,"v":6316077.8157300046,"t":1715976000}
+{"o":0.0000683134,"h":0.0000705548,"l":0.0000638095,"c":0.00006941,"v":3030641.2168279993,"t":1715979600}
+{"o":0.00006941,"h":0.0000705157,"l":0.0000682139,"c":0.0000686485,"v":965782.9482310001,"t":1715983200}
+{"o":0.0000686485,"h":0.0000724422,"l":0.0000673593,"c":0.0000701029,"v":2129935.5380470008,"t":1715986800}
+{"o":0.0000701029,"h":0.0000709158,"l":0.0000680889,"c":0.0000693348,"v":754455.1604939998,"t":1715990400}
+{"o":0.0000693348,"h":0.0000706415,"l":0.0000677884,"c":0.0000684629,"v":623290.5095659998,"t":1715994000}
+{"o":0.0000684629,"h":0.0000703648,"l":0.000066118,"c":0.0000668676,"v":1033630.3568330007,"t":1715997600}
+{"o":0.0000668676,"h":0.0000680683,"l":0.0000658767,"c":0.000066733,"v":829325.0061989998,"t":1716001200}
+{"o":0.000066733,"h":0.0000686593,"l":0.0000664517,"c":0.0000680742,"v":942943.8822670006,"t":1716004800}
+{"o":0.0000680742,"h":0.0000685843,"l":0.0000665271,"c":0.0000674875,"v":787909.4687829998,"t":1716008400}
+{"o":0.0000674875,"h":0.0000690561,"l":0.0000672682,"c":0.0000683548,"v":346443.442391,"t":1716012000}
+{"o":0.0000683548,"h":0.00007243,"l":0.0000680888,"c":0.0000692335,"v":1809548.8843559995,"t":1716015600}
+{"o":0.0000692335,"h":0.0000710562,"l":0.0000680503,"c":0.0000691501,"v":1106200.6017669998,"t":1716019200}
+{"o":0.0000691501,"h":0.0000698852,"l":0.0000675981,"c":0.0000683833,"v":649890.873178,"t":1716022800}
+{"o":0.0000683833,"h":0.0000688401,"l":0.0000672087,"c":0.0000677665,"v":335086.0028369999,"t":1716026400}
+{"o":0.0000677665,"h":0.0000681762,"l":0.0000614864,"c":0.0000657545,"v":2502980.7944429987,"t":1716030000}
+{"o":0.0000657545,"h":0.0000662439,"l":0.0000628481,"c":0.000064224,"v":2020019.1450719996,"t":1716033600}
+{"o":0.000064224,"h":0.0000647286,"l":0.000059663,"c":0.0000611503,"v":2436980.8569059987,"t":1716037200}
+{"o":0.0000611503,"h":0.0000617741,"l":0.0000555141,"c":0.0000567793,"v":2652908.338711,"t":1716040800}
+{"o":0.0000567793,"h":0.0000575616,"l":0.0000511336,"c":0.0000518857,"v":3599113.5408800007,"t":1716044400}
+{"o":0.0000518857,"h":0.0000567717,"l":0.0000515483,"c":0.0000559214,"v":2302541.2679269984,"t":1716048000}
+{"o":0.0000559214,"h":0.0000562438,"l":0.0000545452,"c":0.0000551958,"v":438917.6251640003,"t":1716051600}
+{"o":0.0000551958,"h":0.0000554516,"l":0.000054267,"c":0.0000548926,"v":805156.1787660001,"t":1716055200}
+{"o":0.0000548926,"h":0.0000559993,"l":0.0000522221,"c":0.0000533077,"v":3239813.710533998,"t":1716058800}
+{"o":0.0000533077,"h":0.0000537154,"l":0.0000517497,"c":0.0000528882,"v":1159108.9472809997,"t":1716062400}
+{"o":0.0000528882,"h":0.000056667,"l":0.0000523257,"c":0.0000564041,"v":1325940.8444629994,"t":1716066000}
+{"o":0.0000564041,"h":0.0000577139,"l":0.0000561538,"c":0.0000569993,"v":278169.264039,"t":1716069600}
+{"o":0.0000569993,"h":0.0000581029,"l":0.0000567281,"c":0.0000574765,"v":338021.7664879999,"t":1716073200}
+{"o":0.0000574765,"h":0.0000595219,"l":0.0000570146,"c":0.0000583754,"v":1007732.7965010003,"t":1716076800}
+{"o":0.0000583754,"h":0.0000585498,"l":0.0000544765,"c":0.0000550183,"v":1081453.9831620008,"t":1716080400}
+{"o":0.0000550183,"h":0.0000561318,"l":0.000054138,"c":0.0000551459,"v":1429844.502808,"t":1716084000}
+{"o":0.0000551459,"h":0.0000562925,"l":0.0000548694,"c":0.0000560239,"v":432837.4951829999,"t":1716087600}
+{"o":0.0000560239,"h":0.0000563919,"l":0.0000548349,"c":0.0000551591,"v":526014.2498880002,"t":1716091200}
+{"o":0.0000551591,"h":0.00005664,"l":0.0000535799,"c":0.0000543351,"v":1280383.708443,"t":1716094800}
+{"o":0.0000543351,"h":0.000055023,"l":0.0000517393,"c":0.0000523955,"v":1157163.4948969993,"t":1716098400}
+{"o":0.0000523955,"h":0.0000526927,"l":0.000049849,"c":0.0000501346,"v":1324742.049652,"t":1716102000}
+{"o":0.0000501346,"h":0.0000504931,"l":0.0000483037,"c":0.0000486706,"v":875795.9861149989,"t":1716105600}
+{"o":0.0000486706,"h":0.0000493018,"l":0.000047235,"c":0.0000477808,"v":1208562.4151620006,"t":1716109200}
+{"o":0.0000477808,"h":0.000050233,"l":0.0000470128,"c":0.000048882,"v":2352739.605454999,"t":1716112800}
+{"o":0.000048882,"h":0.0000494863,"l":0.0000475351,"c":0.0000480668,"v":645141.7183439995,"t":1716116400}
+{"o":0.0000480668,"h":0.0000489209,"l":0.0000454247,"c":0.0000468547,"v":2768102.3813130008,"t":1716120000}
+{"o":0.0000468547,"h":0.0000482736,"l":0.0000458182,"c":0.0000470738,"v":1532178.1381539993,"t":1716123600}
+{"o":0.0000470738,"h":0.0000475439,"l":0.0000449526,"c":0.0000458787,"v":1257254.7763810011,"t":1716127200}
+{"o":0.0000458787,"h":0.0000464729,"l":0.0000444474,"c":0.0000454246,"v":1334235.3239130001,"t":1716130800}
+{"o":0.0000454246,"h":0.0000458876,"l":0.0000445049,"c":0.0000454191,"v":564040.7940849999,"t":1716134400}
+{"o":0.0000454191,"h":0.0000475735,"l":0.0000442319,"c":0.0000466837,"v":1004360.2927489993,"t":1716138000}
+{"o":0.0000466837,"h":0.0000510712,"l":0.0000464704,"c":0.0000507461,"v":1850302.8143609993,"t":1716141600}
+{"o":0.0000507461,"h":0.0000514217,"l":0.0000463252,"c":0.0000468321,"v":1680040.5472749986,"t":1716145200}
+{"o":0.0000468321,"h":0.0000495307,"l":0.000046491,"c":0.0000487251,"v":1105038.5141750011,"t":1716148800}
+{"o":0.0000487251,"h":0.0000492638,"l":0.0000476051,"c":0.0000478871,"v":579423.1594269999,"t":1716152400}
+{"o":0.0000478871,"h":0.000051645,"l":0.0000471957,"c":0.0000507346,"v":2040853.9069730013,"t":1716156000}
+{"o":0.0000507346,"h":0.0000518724,"l":0.0000487814,"c":0.0000496149,"v":821271.3218119997,"t":1716159600}
+{"o":0.0000496149,"h":0.0000500694,"l":0.0000464054,"c":0.0000466774,"v":1254784.284791999,"t":1716163200}
+{"o":0.0000466774,"h":0.0000488823,"l":0.000046122,"c":0.0000472444,"v":999489.0191030001,"t":1716166800}
+{"o":0.0000472444,"h":0.0000482825,"l":0.0000463351,"c":0.0000474732,"v":816699.5225140007,"t":1716170400}
+{"o":0.0000474732,"h":0.0000479014,"l":0.000045415,"c":0.0000467585,"v":1375744.3983539992,"t":1716174000}
+{"o":0.0000467585,"h":0.0000468716,"l":0.0000419849,"c":0.0000439409,"v":5046087.2200530013,"t":1716177600}
+{"o":0.0000439409,"h":0.0000469454,"l":0.0000432167,"c":0.0000458564,"v":1406208.0019249991,"t":1716181200}
+{"o":0.0000458564,"h":0.0000477181,"l":0.0000449717,"c":0.000046177,"v":1344035.5322190002,"t":1716184800}
+{"o":0.000046177,"h":0.0000474101,"l":0.00004551,"c":0.0000459759,"v":951316.7142659996,"t":1716188400}
+{"o":0.0000459759,"h":0.0000476237,"l":0.0000456769,"c":0.000047514,"v":737562.0246789997,"t":1716192000}
+{"o":0.000047514,"h":0.0000481097,"l":0.0000464547,"c":0.0000468497,"v":891576.939053,"t":1716195600}
+{"o":0.0000468497,"h":0.0000478302,"l":0.0000455137,"c":0.0000462196,"v":893513.5082519999,"t":1716199200}
+{"o":0.0000462196,"h":0.0000487725,"l":0.0000458528,"c":0.0000479073,"v":1430030.8805910002,"t":1716202800}
+{"o":0.0000479073,"h":0.0000482015,"l":0.0000456976,"c":0.0000468394,"v":1430096.9945199999,"t":1716206400}
+{"o":0.0000468394,"h":0.0000483537,"l":0.0000466549,"c":0.0000480198,"v":574050.7572790001,"t":1716210000}
+{"o":0.0000480198,"h":0.0000485702,"l":0.0000466222,"c":0.0000471851,"v":397140.496403,"t":1716213600}
+{"o":0.0000471851,"h":0.0000476215,"l":0.0000454904,"c":0.0000459906,"v":840068.4826269998,"t":1716217200}
+{"o":0.0000459906,"h":0.000047447,"l":0.0000453321,"c":0.0000468918,"v":739684.647047,"t":1716220800}
+{"o":0.0000468918,"h":0.0000507547,"l":0.0000464539,"c":0.0000496083,"v":3585033.8416439989,"t":1716224400}
+{"o":0.0000496083,"h":0.0000502877,"l":0.0000452771,"c":0.0000458376,"v":2189533.8096560016,"t":1716228000}
+{"o":0.0000458376,"h":0.0000462474,"l":0.00004213,"c":0.0000430143,"v":1734038.1008630004,"t":1716231600}
+{"o":0.0000430143,"h":0.0000439806,"l":0.0000360685,"c":0.0000399771,"v":10156344.8863940053,"t":1716235200}
+{"o":0.0000399771,"h":0.0000406225,"l":0.0000372594,"c":0.0000381536,"v":2635226.8173889969,"t":1716238800}
+{"o":0.0000381536,"h":0.0000398735,"l":0.0000372112,"c":0.0000392498,"v":3411358.0494840029,"t":1716242400}
+{"o":0.0000392498,"h":0.000040751,"l":0.0000381546,"c":0.0000400063,"v":1430479.9586039996,"t":1716246000}
+{"o":0.0000400063,"h":0.0000419193,"l":0.0000394917,"c":0.0000409811,"v":1273194.2708900003,"t":1716249600}
+{"o":0.0000409811,"h":0.0000415506,"l":0.0000403257,"c":0.0000410897,"v":625381.0022010001,"t":1716253200}
+{"o":0.0000410897,"h":0.0000431512,"l":0.000041015,"c":0.0000417743,"v":1174999.6227040002,"t":1716256800}
+{"o":0.0000417743,"h":0.0000419033,"l":0.0000406371,"c":0.0000408358,"v":481621.691935,"t":1716260400}
+{"o":0.0000408358,"h":0.0000414274,"l":0.0000387267,"c":0.0000393303,"v":2235817.589612999,"t":1716264000}
+{"o":0.0000393303,"h":0.0000402373,"l":0.0000384845,"c":0.0000387059,"v":2669323.3323540017,"t":1716267600}
+{"o":0.0000387059,"h":0.0000392081,"l":0.0000376326,"c":0.0000384679,"v":1150753.2096830003,"t":1716271200}
+{"o":0.0000384679,"h":0.0000394856,"l":0.0000381655,"c":0.0000388816,"v":1418202.687105001,"t":1716274800}
+{"o":0.0000388816,"h":0.0000399851,"l":0.0000385357,"c":0.0000395039,"v":920657.3507349995,"t":1716278400}
+{"o":0.0000395039,"h":0.0000405352,"l":0.0000387272,"c":0.0000400974,"v":678767.6952830002,"t":1716282000}
+{"o":0.0000400974,"h":0.0000403642,"l":0.0000389185,"c":0.0000394804,"v":599697.8233420001,"t":1716285600}
+{"o":0.0000394804,"h":0.0000467931,"l":0.0000389133,"c":0.0000413294,"v":6242215.2077830015,"t":1716289200}
+{"o":0.0000413294,"h":0.0000423466,"l":0.00003956,"c":0.0000400822,"v":1565374.5390550001,"t":1716292800}
+{"o":0.0000400822,"h":0.0000418289,"l":0.0000398003,"c":0.0000414466,"v":1250812.5468480007,"t":1716296400}
+{"o":0.0000414466,"h":0.0000423618,"l":0.0000408587,"c":0.0000420555,"v":1012508.7141619999,"t":1716300000}
+{"o":0.0000420555,"h":0.0000428776,"l":0.0000410459,"c":0.0000419048,"v":1205366.6647689999,"t":1716303600}
+{"o":0.0000419048,"h":0.0000430783,"l":0.0000412403,"c":0.0000418208,"v":657615.7179160001,"t":1716307200}
+{"o":0.0000418208,"h":0.0000424987,"l":0.0000386437,"c":0.000041364,"v":5347386.7110309992,"t":1716310800}
+{"o":0.000041364,"h":0.0000418547,"l":0.0000389093,"c":0.0000402149,"v":2176349.0613949993,"t":1716314400}
+{"o":0.0000402149,"h":0.0000409492,"l":0.0000393873,"c":0.0000405277,"v":483297.6895070001,"t":1716318000}
+{"o":0.0000405277,"h":0.000041084,"l":0.0000396702,"c":0.0000398995,"v":544301.1256289999,"t":1716321600}
+{"o":0.0000398995,"h":0.000040857,"l":0.0000396754,"c":0.0000402019,"v":248079.5115190001,"t":1716325200}
+{"o":0.0000402019,"h":0.0000410283,"l":0.0000398623,"c":0.0000407015,"v":438421.113503,"t":1716328800}
+{"o":0.0000407015,"h":0.0000428294,"l":0.0000406694,"c":0.0000423564,"v":2386025.9550809995,"t":1716332400}
+{"o":0.0000423564,"h":0.0000424786,"l":0.0000393678,"c":0.0000399218,"v":2580696.8849850004,"t":1716336000}
+{"o":0.0000399218,"h":0.000040296,"l":0.000038876,"c":0.0000398209,"v":1423399.5292260009,"t":1716339600}
+{"o":0.0000398209,"h":0.0000400962,"l":0.0000394036,"c":0.0000397044,"v":191416.1607459999,"t":1716343200}
+{"o":0.0000397044,"h":0.0000407336,"l":0.0000395033,"c":0.0000403164,"v":676355.3021159999,"t":1716346800}
+{"o":0.0000403164,"h":0.0000412383,"l":0.0000383536,"c":0.0000402546,"v":3112195.7596259983,"t":1716350400}
+{"o":0.0000402546,"h":0.0000414376,"l":0.0000340495,"c":0.0000356656,"v":7674676.7103219992,"t":1716354000}
+{"o":0.0000356656,"h":0.000037059,"l":0.0000335956,"c":0.0000351658,"v":5042706.3928049924,"t":1716357600}
+{"o":0.0000351658,"h":0.0000365771,"l":0.0000350164,"c":0.000035429,"v":1224703.7697319998,"t":1716361200}
+{"o":0.000035429,"h":0.0000375805,"l":0.0000352455,"c":0.0000364912,"v":1856459.4462749998,"t":1716364800}
+{"o":0.0000364912,"h":0.0000368992,"l":0.0000360538,"c":0.000036448,"v":489599.603002,"t":1716368400}
+{"o":0.000036448,"h":0.0000366457,"l":0.0000360129,"c":0.0000362677,"v":233522.760921,"t":1716372000}
+{"o":0.0000362677,"h":0.0000369436,"l":0.0000356267,"c":0.000036404,"v":756880.572984,"t":1716375600}
+{"o":0.000036404,"h":0.0000408864,"l":0.0000353747,"c":0.0000388273,"v":7513925.4962239983,"t":1716379200}
+{"o":0.0000388273,"h":0.0000402249,"l":0.0000333294,"c":0.0000338421,"v":5836427.9671100033,"t":1716382800}
+{"o":0.0000338421,"h":0.0000360129,"l":0.0000319461,"c":0.0000350495,"v":4431213.9537140029,"t":1716386400}
+{"o":0.0000350495,"h":0.0000364419,"l":0.000034546,"c":0.0000350632,"v":2061189.9931060008,"t":1716390000}
+{"o":0.0000350632,"h":0.0000363031,"l":0.0000344269,"c":0.0000357565,"v":771217.5151,"t":1716393600}
+{"o":0.0000357565,"h":0.0000360456,"l":0.0000328333,"c":0.0000353927,"v":2900548.8939040005,"t":1716397200}
+{"o":0.0000353927,"h":0.0000360122,"l":0.0000343454,"c":0.0000355376,"v":1357094.962724,"t":1716400800}
+{"o":0.0000355376,"h":0.0000366621,"l":0.0000352484,"c":0.0000357574,"v":1988416.7973210001,"t":1716404400}
+{"o":0.0000357574,"h":0.0000371638,"l":0.0000343417,"c":0.0000366482,"v":3554060.5926709967,"t":1716408000}
+{"o":0.0000366482,"h":0.0000374384,"l":0.0000349959,"c":0.0000365526,"v":1486917.4152680007,"t":1716411600}
+{"o":0.0000365526,"h":0.0000373855,"l":0.000035776,"c":0.0000363546,"v":415909.7164599999,"t":1716415200}
+{"o":0.0000363546,"h":0.0000370227,"l":0.0000360522,"c":0.0000367755,"v":550825.2089109998,"t":1716418800}
+{"o":0.0000367755,"h":0.0000369398,"l":0.0000363574,"c":0.0000366086,"v":108221.131645,"t":1716422400}
+{"o":0.0000366086,"h":0.0000376339,"l":0.0000363385,"c":0.0000372027,"v":251999.5848600001,"t":1716426000}
+{"o":0.0000372027,"h":0.0000373538,"l":0.0000365478,"c":0.000036566,"v":363735.7153920002,"t":1716429600}
+{"o":0.000036566,"h":0.0000369792,"l":0.0000360258,"c":0.0000364708,"v":554595.7228429997,"t":1716433200}
+{"o":0.0000364708,"h":0.0000369634,"l":0.00003588,"c":0.0000365194,"v":438389.952477,"t":1716436800}
+{"o":0.0000365194,"h":0.0000367042,"l":0.0000360091,"c":0.0000366379,"v":520190.8490069999,"t":1716440400}
+{"o":0.0000366379,"h":0.0000374314,"l":0.00003616,"c":0.000036964,"v":348321.4154060002,"t":1716444000}
+{"o":0.000036964,"h":0.0000374586,"l":0.0000362044,"c":0.0000365573,"v":575144.8417970001,"t":1716447600}
+{"o":0.0000365573,"h":0.0000372882,"l":0.0000358521,"c":0.0000361361,"v":1331755.3608859999,"t":1716451200}
+{"o":0.0000361361,"h":0.0000369226,"l":0.0000360984,"c":0.0000366997,"v":377967.2163850001,"t":1716454800}
+{"o":0.0000366997,"h":0.0000376002,"l":0.0000362872,"c":0.0000370294,"v":581318.863638,"t":1716458400}
+{"o":0.0000370294,"h":0.0000375131,"l":0.0000361919,"c":0.0000364144,"v":620432.0807439997,"t":1716462000}
+{"o":0.0000364144,"h":0.000037489,"l":0.0000337896,"c":0.000036114,"v":2424515.2533399989,"t":1716465600}
+{"o":0.000036114,"h":0.0000371868,"l":0.000035326,"c":0.0000360444,"v":890103.6257169999,"t":1716469200}
+{"o":0.0000360444,"h":0.0000377198,"l":0.0000353958,"c":0.0000370276,"v":1723911.913615,"t":1716472800}
+{"o":0.0000370276,"h":0.0000379271,"l":0.0000330364,"c":0.0000355836,"v":5549304.7376350034,"t":1716476400}
+{"o":0.0000355836,"h":0.0000362267,"l":0.0000321327,"c":0.0000353242,"v":7276222.130255999,"t":1716480000}
+{"o":0.0000353242,"h":0.0000370925,"l":0.0000348386,"c":0.0000360599,"v":1977504.4576030001,"t":1716483600}
+{"o":0.0000360599,"h":0.0000370228,"l":0.000035742,"c":0.000036656,"v":738137.7568569999,"t":1716487200}
+{"o":0.000036656,"h":0.0000369774,"l":0.0000360162,"c":0.0000366193,"v":120026.601935,"t":1716490800}
+{"o":0.0000366193,"h":0.0000376157,"l":0.0000336024,"c":0.0000353232,"v":2506977.1690600007,"t":1716494400}
+{"o":0.0000353232,"h":0.0000383454,"l":0.0000334272,"c":0.0000360571,"v":1563867.3894789999,"t":1716498000}
+{"o":0.0000360571,"h":0.0000366724,"l":0.0000353585,"c":0.0000360137,"v":211328.637341,"t":1716501600}
+{"o":0.0000360137,"h":0.0000367973,"l":0.0000355412,"c":0.000036063,"v":760172.2453720002,"t":1716505200}
+{"o":0.000036063,"h":0.0000365084,"l":0.0000355421,"c":0.0000359161,"v":246373.490188,"t":1716508800}
+{"o":0.0000359161,"h":0.0000362834,"l":0.0000353247,"c":0.0000356674,"v":391266.394846,"t":1716512400}
+{"o":0.0000356674,"h":0.0000359504,"l":0.0000339132,"c":0.0000349225,"v":1543563.355456,"t":1716516000}
+{"o":0.0000349225,"h":0.0000360386,"l":0.0000341111,"c":0.0000343958,"v":1315652.1177629998,"t":1716519600}
+{"o":0.0000343958,"h":0.0000350143,"l":0.0000339538,"c":0.0000346023,"v":124903.860305,"t":1716523200}
+{"o":0.0000346023,"h":0.0000362373,"l":0.0000342178,"c":0.0000355474,"v":1039981.024419,"t":1716526800}
+{"o":0.0000355474,"h":0.0000359287,"l":0.000034982,"c":0.0000356894,"v":115874.449882,"t":1716530400}
+{"o":0.0000356894,"h":0.0000360056,"l":0.0000350338,"c":0.0000354851,"v":211809.552377,"t":1716534000}
+{"o":0.0000354851,"h":0.0000363895,"l":0.000034784,"c":0.0000356029,"v":391115.443428,"t":1716537600}
+{"o":0.0000356029,"h":0.0000360725,"l":0.0000348887,"c":0.0000355441,"v":938635.9571040001,"t":1716541200}
+{"o":0.0000355441,"h":0.0000359679,"l":0.0000345642,"c":0.0000350147,"v":914486.474772,"t":1716544800}
+{"o":0.0000350147,"h":0.0000359675,"l":0.0000347724,"c":0.000035266,"v":753905.9964869997,"t":1716548400}
+{"o":0.000035266,"h":0.0000356274,"l":0.0000337894,"c":0.0000346997,"v":1606127.0726519998,"t":1716552000}
+{"o":0.0000346997,"h":0.0000356314,"l":0.0000332708,"c":0.0000336379,"v":1950866.220438,"t":1716555600}
+{"o":0.0000336379,"h":0.0000343257,"l":0.0000330568,"c":0.000033695,"v":904980.1672099999,"t":1716559200}
+{"o":0.000033695,"h":0.0000361604,"l":0.0000306978,"c":0.0000319973,"v":9604510.0623490009,"t":1716562800}
+{"o":0.0000319973,"h":0.0000330849,"l":0.0000302013,"c":0.0000317563,"v":2812887.9822420022,"t":1716566400}
+{"o":0.0000317563,"h":0.0000337385,"l":0.0000312189,"c":0.0000329856,"v":914257.656715,"t":1716570000}
+{"o":0.0000329856,"h":0.0000345027,"l":0.0000321894,"c":0.000032499,"v":2124650.6985189999,"t":1716573600}
+{"o":0.000032499,"h":0.0000329603,"l":0.0000323111,"c":0.0000328231,"v":122768.277625,"t":1716577200}
+{"o":0.0000328231,"h":0.0000331351,"l":0.000031921,"c":0.0000321484,"v":744972.040426,"t":1716580800}
+{"o":0.0000321484,"h":0.0000325173,"l":0.0000319164,"c":0.0000322772,"v":352858.102065,"t":1716584400}
+{"o":0.0000322772,"h":0.0000353559,"l":0.0000321532,"c":0.0000351451,"v":2057540.8862769983,"t":1716588000}
+{"o":0.0000351451,"h":0.0000356985,"l":0.0000336115,"c":0.0000339434,"v":2151102.7097950014,"t":1716591600}
+{"o":0.0000339434,"h":0.00003461,"l":0.0000335191,"c":0.00003382,"v":607355.0080260001,"t":1716595200}
+{"o":0.00003382,"h":0.0000350329,"l":0.0000327071,"c":0.0000343826,"v":1110590.9821880001,"t":1716598800}
+{"o":0.0000343826,"h":0.0000391115,"l":0.000033925,"c":0.0000344022,"v":4893509.5271879984,"t":1716602400}
+{"o":0.0000344022,"h":0.0000356695,"l":0.0000339438,"c":0.0000353768,"v":834592.8291119996,"t":1716606000}
+{"o":0.0000353768,"h":0.0000358179,"l":0.0000344649,"c":0.0000354516,"v":1073609.1442080003,"t":1716609600}
+{"o":0.0000354516,"h":0.0000378122,"l":0.0000353255,"c":0.000037393,"v":1395166.7164110015,"t":1716613200}
+{"o":0.000037393,"h":0.0000376415,"l":0.0000363432,"c":0.0000365752,"v":393851.7451189999,"t":1716616800}
+{"o":0.0000365752,"h":0.0000369835,"l":0.0000358263,"c":0.0000363324,"v":855986.8434459998,"t":1716620400}
+{"o":0.0000363324,"h":0.000036798,"l":0.0000360823,"c":0.0000363319,"v":52646.172763,"t":1716624000}
+{"o":0.0000363319,"h":0.0000365965,"l":0.0000359631,"c":0.0000362727,"v":73605.966313,"t":1716627600}
+{"o":0.0000362727,"h":0.0000363958,"l":0.0000356792,"c":0.0000361059,"v":137284.75847,"t":1716631200}
+{"o":0.0000361059,"h":0.0000364032,"l":0.0000346235,"c":0.0000351689,"v":576740.1889819999,"t":1716634800}
+{"o":0.0000351689,"h":0.0000356669,"l":0.0000343393,"c":0.0000346851,"v":1583353.2872840001,"t":1716638400}
+{"o":0.0000346851,"h":0.0000358936,"l":0.0000345904,"c":0.0000356832,"v":892948.7870220005,"t":1716642000}
+{"o":0.0000356832,"h":0.0000368526,"l":0.0000353492,"c":0.0000363997,"v":480986.2110899999,"t":1716645600}
+{"o":0.0000363997,"h":0.0000372014,"l":0.0000360531,"c":0.0000362518,"v":482544.8055099999,"t":1716649200}
+{"o":0.0000362518,"h":0.0000366893,"l":0.0000354807,"c":0.000035844,"v":395741.4948979999,"t":1716652800}
+{"o":0.000035844,"h":0.0000360342,"l":0.0000351977,"c":0.0000357257,"v":318239.8573079999,"t":1716656400}
+{"o":0.0000357257,"h":0.0000359754,"l":0.0000354153,"c":0.0000356963,"v":187310.060757,"t":1716660000}
+{"o":0.0000356963,"h":0.0000359304,"l":0.0000352684,"c":0.0000355011,"v":178124.1381420001,"t":1716663600}
+{"o":0.0000355011,"h":0.0000357243,"l":0.0000346843,"c":0.0000348086,"v":538405.4280889999,"t":1716667200}
+{"o":0.0000348086,"h":0.0000379266,"l":0.0000346995,"c":0.0000370116,"v":2029960.9572540009,"t":1716670800}
+{"o":0.0000370116,"h":0.0000372954,"l":0.0000365267,"c":0.0000367167,"v":467946.5203169999,"t":1716674400}
+{"o":0.0000367167,"h":0.0000369458,"l":0.0000361022,"c":0.0000363027,"v":279818.427787,"t":1716678000}
+{"o":0.0000363027,"h":0.0000383528,"l":0.000034982,"c":0.0000355297,"v":3331358.6739369975,"t":1716681600}
+{"o":0.0000355297,"h":0.0000360429,"l":0.0000350666,"c":0.0000354487,"v":705926.1052129999,"t":1716685200}
+{"o":0.0000354487,"h":0.0000358191,"l":0.0000328134,"c":0.0000332608,"v":2414624.3859820017,"t":1716688800}
+{"o":0.0000332608,"h":0.0000340572,"l":0.0000311413,"c":0.0000319795,"v":3167984.1926500015,"t":1716692400}
+{"o":0.0000319795,"h":0.0000367936,"l":0.0000319086,"c":0.0000331019,"v":3313710.4458530005,"t":1716696000}
+{"o":0.0000331019,"h":0.0000336883,"l":0.0000328372,"c":0.0000333086,"v":403467.9059340002,"t":1716699600}
+{"o":0.0000333086,"h":0.0000335752,"l":0.0000330577,"c":0.0000332396,"v":174956.147576,"t":1716703200}
+{"o":0.0000332396,"h":0.000033621,"l":0.0000263522,"c":0.000030317,"v":7681854.4738619961,"t":1716706800}
+{"o":0.000030317,"h":0.0000335891,"l":0.0000302204,"c":0.0000323807,"v":2360907.6695589996,"t":1716710400}
+{"o":0.0000323807,"h":0.000032979,"l":0.0000319849,"c":0.0000324798,"v":129690.488887,"t":1716714000}
+{"o":0.0000324798,"h":0.0000345929,"l":0.0000322235,"c":0.0000338375,"v":1287930.4613880003,"t":1716717600}
+{"o":0.0000338375,"h":0.0000340616,"l":0.0000335541,"c":0.0000337351,"v":93496.198951,"t":1716721200}
+{"o":0.0000337351,"h":0.0000339489,"l":0.0000333842,"c":0.000033572,"v":214133.705197,"t":1716724800}
+{"o":0.000033572,"h":0.0000337184,"l":0.000033101,"c":0.0000333216,"v":76700.034034,"t":1716728400}
+{"o":0.0000333216,"h":0.0000338706,"l":0.0000330521,"c":0.0000335688,"v":346880.598203,"t":1716732000}
+{"o":0.0000335688,"h":0.0000342692,"l":0.000033007,"c":0.0000336423,"v":263996.529777,"t":1716735600}
+{"o":0.0000336423,"h":0.0000339689,"l":0.0000327555,"c":0.0000333768,"v":738859.6357970001,"t":1716739200}
+{"o":0.0000333768,"h":0.0000336426,"l":0.0000295977,"c":0.0000301443,"v":3741800.108659002,"t":1716742800}
+{"o":0.0000301443,"h":0.000034997,"l":0.0000288821,"c":0.0000308114,"v":5689858.0424810005,"t":1716746400}
+{"o":0.0000308114,"h":0.0000310723,"l":0.0000292904,"c":0.0000295144,"v":1081508.521714,"t":1716750000}
+{"o":0.0000295144,"h":0.0000307092,"l":0.0000293716,"c":0.0000305978,"v":1036748.6651750007,"t":1716753600}
+{"o":0.0000305978,"h":0.0000311243,"l":0.0000303771,"c":0.0000304466,"v":306747.406134,"t":1716757200}
+{"o":0.0000304466,"h":0.000030804,"l":0.000030282,"c":0.0000304751,"v":152142.485587,"t":1716760800}
+{"o":0.0000304751,"h":0.0000352173,"l":0.0000304415,"c":0.0000346863,"v":2610782.8672499983,"t":1716764400}
+{"o":0.0000346863,"h":0.0000346932,"l":0.0000331239,"c":0.0000337935,"v":1387113.1750820002,"t":1716768000}
+{"o":0.0000337935,"h":0.0000349982,"l":0.0000333087,"c":0.0000336258,"v":1681255.8871930002,"t":1716771600}
+{"o":0.0000336258,"h":0.0000365439,"l":0.0000318758,"c":0.0000324857,"v":3667237.6526330016,"t":1716775200}
+{"o":0.0000324857,"h":0.0000326962,"l":0.0000319047,"c":0.000032082,"v":192202.7753179999,"t":1716778800}
+{"o":0.000032082,"h":0.0000328427,"l":0.0000313459,"c":0.0000324623,"v":943126.3206259999,"t":1716782400}
+{"o":0.0000324623,"h":0.0000329559,"l":0.0000315117,"c":0.0000320197,"v":586075.0269010001,"t":1716786000}
+{"o":0.0000320197,"h":0.0000320446,"l":0.0000307444,"c":0.0000310528,"v":922505.7057790002,"t":1716789600}
+{"o":0.0000310528,"h":0.0000311486,"l":0.000030584,"c":0.00003063,"v":195033.8986959999,"t":1716793200}
+{"o":0.00003063,"h":0.0000349587,"l":0.000030209,"c":0.0000310579,"v":4935587.7546550035,"t":1716796800}
+{"o":0.0000310579,"h":0.0000333773,"l":0.0000306208,"c":0.0000320831,"v":1964405.1759419988,"t":1716800400}
+{"o":0.0000320831,"h":0.0000332231,"l":0.0000319732,"c":0.0000329956,"v":641347.315991,"t":1716804000}
+{"o":0.0000329956,"h":0.0000330491,"l":0.0000319812,"c":0.0000321947,"v":454715.182404,"t":1716807600}
+{"o":0.0000321947,"h":0.0000326406,"l":0.000028905,"c":0.0000301674,"v":2847289.8428769996,"t":1716811200}
+{"o":0.0000301674,"h":0.0000339877,"l":0.0000288732,"c":0.0000290028,"v":4879681.6210979978,"t":1716814800}
+{"o":0.0000290028,"h":0.0000301037,"l":0.0000287317,"c":0.0000298422,"v":1320318.5127809998,"t":1716818400}
+{"o":0.0000298422,"h":0.0000299707,"l":0.0000276628,"c":0.0000288428,"v":2746854.9864890007,"t":1716822000}
+{"o":0.0000288428,"h":0.0000295693,"l":0.0000285963,"c":0.0000293933,"v":638976.5071180002,"t":1716825600}
+{"o":0.0000293933,"h":0.000029512,"l":0.0000282756,"c":0.0000285593,"v":666505.786048,"t":1716829200}
+{"o":0.0000285593,"h":0.0000292171,"l":0.000028103,"c":0.0000284151,"v":763782.9405620001,"t":1716832800}
+{"o":0.0000284151,"h":0.0000326863,"l":0.0000275416,"c":0.0000279646,"v":4436762.9513559993,"t":1716836400}
+{"o":0.0000279646,"h":0.0000293342,"l":0.0000274764,"c":0.0000289674,"v":1482481.3461279997,"t":1716840000}
+{"o":0.0000289674,"h":0.0000291591,"l":0.0000285118,"c":0.0000288984,"v":409144.1215809999,"t":1716843600}
+{"o":0.0000288984,"h":0.0000289616,"l":0.0000277799,"c":0.0000285538,"v":1109066.2477000002,"t":1716847200}
+{"o":0.0000285538,"h":0.0000289046,"l":0.0000278082,"c":0.0000285681,"v":491677.7963350001,"t":1716850800}
+{"o":0.0000285681,"h":0.0000287035,"l":0.0000272482,"c":0.00002746,"v":582728.4736340004,"t":1716854400}
+{"o":0.00002746,"h":0.0000295821,"l":0.000024939,"c":0.0000270404,"v":5023104.1756409975,"t":1716858000}
+{"o":0.0000270404,"h":0.0000282497,"l":0.0000268113,"c":0.0000278333,"v":1051221.8113719993,"t":1716861600}
+{"o":0.0000278333,"h":0.0000293511,"l":0.0000275562,"c":0.0000284049,"v":1681050.2488300009,"t":1716865200}
+{"o":0.0000284049,"h":0.0000291796,"l":0.0000281339,"c":0.0000289054,"v":573060.189154,"t":1716868800}
+{"o":0.0000289054,"h":0.0000291809,"l":0.0000279525,"c":0.0000287483,"v":728812.4977810001,"t":1716872400}
+{"o":0.0000287483,"h":0.0000291496,"l":0.0000263688,"c":0.0000273399,"v":1818077.5610029993,"t":1716876000}
+{"o":0.0000273399,"h":0.0000283737,"l":0.0000269612,"c":0.0000272018,"v":2455559.1075529992,"t":1716879600}
+{"o":0.0000272018,"h":0.000027636,"l":0.0000265947,"c":0.0000269653,"v":2475338.7226740001,"t":1716883200}
+{"o":0.0000269653,"h":0.0000287679,"l":0.0000264913,"c":0.000027501,"v":2988707.1791320015,"t":1716886800}
+{"o":0.000027501,"h":0.0000286455,"l":0.0000269222,"c":0.0000280513,"v":823018.8184600001,"t":1716890400}
+{"o":0.0000280513,"h":0.000028523,"l":0.0000278906,"c":0.000028276,"v":272566.003332,"t":1716894000}
+{"o":0.000028276,"h":0.0000287063,"l":0.0000279355,"c":0.0000281795,"v":424820.976242,"t":1716897600}
+{"o":0.0000281795,"h":0.0000286267,"l":0.0000231595,"c":0.0000252804,"v":6524389.9233540054,"t":1716901200}
+{"o":0.0000252804,"h":0.0000275382,"l":0.0000247961,"c":0.0000273018,"v":2109456.9511500001,"t":1716904800}
+{"o":0.0000273018,"h":0.0000276664,"l":0.0000260263,"c":0.0000268078,"v":1222737.4362489996,"t":1716908400}
+{"o":0.0000268078,"h":0.0000271585,"l":0.0000260932,"c":0.0000268526,"v":1137778.3166059996,"t":1716912000}
+{"o":0.0000268526,"h":0.0000270426,"l":0.0000249855,"c":0.0000261859,"v":2137293.2911199988,"t":1716915600}
+{"o":0.0000261859,"h":0.0000270188,"l":0.0000260197,"c":0.0000267763,"v":808191.400506,"t":1716919200}
+{"o":0.0000267763,"h":0.0000296516,"l":0.0000262909,"c":0.0000271216,"v":3420985.6906280001,"t":1716922800}
+{"o":0.0000271216,"h":0.0000274536,"l":0.0000262958,"c":0.0000265076,"v":765649.530996,"t":1716926400}
+{"o":0.0000265076,"h":0.0000271104,"l":0.0000258065,"c":0.00002698,"v":1067442.6557820004,"t":1716930000}
+{"o":0.00002698,"h":0.0000296865,"l":0.0000268309,"c":0.0000292996,"v":2171280.028248,"t":1716933600}
+{"o":0.0000292996,"h":0.0000325496,"l":0.0000281853,"c":0.0000284943,"v":4122126.6288170018,"t":1716937200}
+{"o":0.0000284943,"h":0.000031401,"l":0.0000284212,"c":0.0000296631,"v":2150839.7406570013,"t":1716940800}
+{"o":0.0000296631,"h":0.0000317362,"l":0.0000286915,"c":0.0000303507,"v":2833999.1455249991,"t":1716944400}
+{"o":0.0000303507,"h":0.0000303783,"l":0.0000285432,"c":0.0000286038,"v":1293005.2356150006,"t":1716948000}
+{"o":0.0000286038,"h":0.0000287554,"l":0.0000278509,"c":0.0000283036,"v":511390.292536,"t":1716951600}
+{"o":0.0000283036,"h":0.0000307732,"l":0.0000281551,"c":0.0000298749,"v":1845133.7232600003,"t":1716955200}
+{"o":0.0000298749,"h":0.0000324309,"l":0.0000297918,"c":0.0000319201,"v":1383609.8846419998,"t":1716958800}
+{"o":0.0000319201,"h":0.0000327697,"l":0.000031579,"c":0.0000320381,"v":773146.816159,"t":1716962400}
+{"o":0.0000320381,"h":0.0000344893,"l":0.0000317623,"c":0.0000333193,"v":4080343.7718440024,"t":1716966000}
+{"o":0.0000333193,"h":0.0000391111,"l":0.0000329813,"c":0.0000345912,"v":4923011.4637559988,"t":1716969600}
+{"o":0.0000345912,"h":0.0000371091,"l":0.0000344512,"c":0.0000350511,"v":2622178.1502559981,"t":1716973200}
+{"o":0.0000350511,"h":0.0000351926,"l":0.0000316344,"c":0.0000318321,"v":1641615.8667360006,"t":1716976800}
+{"o":0.0000318321,"h":0.0000321907,"l":0.00003033,"c":0.0000316133,"v":1001048.1001940009,"t":1716980400}
+{"o":0.0000316133,"h":0.0000320771,"l":0.0000308402,"c":0.0000310993,"v":487026.5250330001,"t":1716984000}
+{"o":0.0000310993,"h":0.0000314127,"l":0.0000299201,"c":0.0000302992,"v":603650.3079809997,"t":1716987600}
+{"o":0.0000302992,"h":0.0000308722,"l":0.000029616,"c":0.0000296633,"v":654605.4907319999,"t":1716991200}
+{"o":0.0000296633,"h":0.0000325731,"l":0.0000292486,"c":0.0000318067,"v":2335259.2501880005,"t":1716994800}
+{"o":0.0000318067,"h":0.0000330837,"l":0.0000309044,"c":0.0000313542,"v":1902792.0203149992,"t":1716998400}
+{"o":0.0000313542,"h":0.0000357887,"l":0.0000310799,"c":0.0000340065,"v":2857075.7380319997,"t":1717002000}
+{"o":0.0000340065,"h":0.0000346682,"l":0.0000324946,"c":0.0000329785,"v":798844.8407930002,"t":1717005600}
+{"o":0.0000329785,"h":0.0000375584,"l":0.0000326009,"c":0.000035921,"v":4387216.9850630015,"t":1717009200}
+{"o":0.000035921,"h":0.0000399264,"l":0.0000341058,"c":0.0000386253,"v":4542236.2691859966,"t":1717012800}
+{"o":0.0000386253,"h":0.0000685223,"l":0.0000351255,"c":0.0000391378,"v":14809505.171323007,"t":1717016400}
+{"o":0.0000391378,"h":0.0000396846,"l":0.0000344759,"c":0.000034521,"v":1969351.7295829998,"t":1717020000}
+{"o":0.000034521,"h":0.0000349062,"l":0.0000330791,"c":0.0000335463,"v":448697.2709719999,"t":1717023600}
+{"o":0.0000335463,"h":0.0000339563,"l":0.0000327595,"c":0.0000331891,"v":700045.9756609998,"t":1717027200}
+{"o":0.0000331891,"h":0.000033261,"l":0.0000319397,"c":0.0000321838,"v":448082.3527669998,"t":1717030800}
+{"o":0.0000321838,"h":0.0000329523,"l":0.0000315453,"c":0.0000325041,"v":352918.76397,"t":1717034400}
+{"o":0.0000325041,"h":0.0000326203,"l":0.0000319,"c":0.0000322888,"v":441187.0546820001,"t":1717038000}
+{"o":0.0000322888,"h":0.0000323939,"l":0.000031239,"c":0.0000315434,"v":316720.984888,"t":1717041600}
+{"o":0.0000315434,"h":0.0000319635,"l":0.000031067,"c":0.0000314457,"v":213486.17378,"t":1717045200}
+{"o":0.0000314457,"h":0.0000319494,"l":0.0000306074,"c":0.0000311099,"v":476677.6217869998,"t":1717048800}
+{"o":0.0000311099,"h":0.0000351193,"l":0.0000307265,"c":0.0000339302,"v":2678774.4090010012,"t":1717052400}
+{"o":0.0000339302,"h":0.0000343778,"l":0.0000314936,"c":0.0000315424,"v":1037521.3865159996,"t":1717056000}
+{"o":0.0000315424,"h":0.0000319952,"l":0.0000314431,"c":0.0000317591,"v":534910.7773630001,"t":1717059600}
+{"o":0.0000317591,"h":0.0000322214,"l":0.0000309824,"c":0.0000317577,"v":562068.0464799998,"t":1717063200}
+{"o":0.0000317577,"h":0.0000320759,"l":0.0000312712,"c":0.0000315661,"v":204037.838685,"t":1717066800}
+{"o":0.0000315661,"h":0.0000318774,"l":0.0000310107,"c":0.0000311335,"v":397182.1080729999,"t":1717070400}
+{"o":0.0000311335,"h":0.0000312258,"l":0.000030003,"c":0.0000305572,"v":801170.3351299999,"t":1717074000}
+{"o":0.0000305572,"h":0.000031157,"l":0.0000301711,"c":0.0000311225,"v":721575.7225630003,"t":1717077600}
+{"o":0.0000311225,"h":0.0000325791,"l":0.0000304835,"c":0.0000323065,"v":963694.0912739998,"t":1717081200}
+{"o":0.0000323065,"h":0.0000323566,"l":0.0000306623,"c":0.0000315762,"v":1049855.4108310002,"t":1717084800}
+{"o":0.0000315762,"h":0.0000330701,"l":0.0000310705,"c":0.0000323819,"v":820622.3597719999,"t":1717088400}
+{"o":0.0000323819,"h":0.0000325779,"l":0.000030839,"c":0.000031022,"v":440269.875314,"t":1717092000}
+{"o":0.000031022,"h":0.0000330426,"l":0.0000310176,"c":0.0000318575,"v":775320.0474519999,"t":1717095600}
+{"o":0.0000318575,"h":0.0000322823,"l":0.0000314944,"c":0.0000319027,"v":9065.3182,"t":1717099200}
+{"o":0.0000319027,"h":0.0000322014,"l":0.0000280281,"c":0.0000281912,"v":1851416.4402680001,"t":1717102800}
+{"o":0.0000281912,"h":0.0000296413,"l":0.0000257316,"c":0.0000292912,"v":6248891.2965830052,"t":1717106400}
+{"o":0.0000292912,"h":0.0000307974,"l":0.0000288128,"c":0.0000306071,"v":1114744.1431640007,"t":1717110000}
+{"o":0.0000306071,"h":0.0000330038,"l":0.0000300295,"c":0.0000305633,"v":2228205.4035259979,"t":1717113600}
+{"o":0.0000305633,"h":0.0000306994,"l":0.0000282684,"c":0.000029549,"v":2670848.801779001,"t":1717117200}
+{"o":0.000029549,"h":0.0000299374,"l":0.0000286783,"c":0.0000297754,"v":733268.9229700001,"t":1717120800}
+{"o":0.0000297754,"h":0.0000329891,"l":0.0000293008,"c":0.0000298293,"v":4124002.7718099998,"t":1717124400}
+{"o":0.0000298293,"h":0.0000303116,"l":0.0000297276,"c":0.0000302793,"v":316659.909535,"t":1717128000}
+{"o":0.0000302793,"h":0.0000306652,"l":0.0000294343,"c":0.0000296555,"v":333722.94314,"t":1717131600}
+{"o":0.0000296555,"h":0.0000302542,"l":0.0000294506,"c":0.0000301012,"v":504440.290178,"t":1717135200}
+{"o":0.0000301012,"h":0.0000314431,"l":0.0000295404,"c":0.0000298932,"v":2151145.9168870002,"t":1717138800}
+{"o":0.0000298932,"h":0.0000306886,"l":0.0000296013,"c":0.0000299644,"v":887765.9901849997,"t":1717142400}
+{"o":0.0000299644,"h":0.0000301552,"l":0.0000289131,"c":0.0000289782,"v":1093162.2740600004,"t":1717146000}
+{"o":0.0000289782,"h":0.0000294783,"l":0.0000286271,"c":0.0000287463,"v":582285.8305250001,"t":1717149600}
+{"o":0.0000287463,"h":0.0000300905,"l":0.0000283008,"c":0.0000295229,"v":1316594.0517860001,"t":1717153200}
+{"o":0.0000295229,"h":0.0000301224,"l":0.0000291039,"c":0.0000296053,"v":953891.9197540001,"t":1717156800}
+{"o":0.0000296053,"h":0.0000300012,"l":0.0000283598,"c":0.0000297795,"v":2054134.0602690002,"t":1717160400}
+{"o":0.0000297795,"h":0.0000302779,"l":0.0000282603,"c":0.0000288264,"v":1696287.409208999,"t":1717164000}
+{"o":0.0000288264,"h":0.0000302782,"l":0.0000286426,"c":0.0000297009,"v":950352.4770210001,"t":1717167600}
+{"o":0.0000297009,"h":0.0000298495,"l":0.0000290714,"c":0.0000291432,"v":149838.116701,"t":1717171200}
+{"o":0.0000291432,"h":0.0000293776,"l":0.000029037,"c":0.0000292472,"v":135755.149634,"t":1717174800}
+{"o":0.0000292472,"h":0.0000358278,"l":0.0000289457,"c":0.0000296143,"v":5213854.2136330046,"t":1717178400}
+{"o":0.0000296143,"h":0.0000297223,"l":0.000029192,"c":0.0000294195,"v":200150.157486,"t":1717182000}
+{"o":0.0000294195,"h":0.0000297012,"l":0.00002928,"c":0.0000294671,"v":181461.000908,"t":1717185600}
+{"o":0.0000294671,"h":0.0000296788,"l":0.0000257776,"c":0.0000266805,"v":8699199.2076980006,"t":1717189200}
+{"o":0.0000266805,"h":0.0000276697,"l":0.0000245101,"c":0.00002525,"v":4104739.1660839994,"t":1717192800}
+{"o":0.00002525,"h":0.0000263755,"l":0.000025162,"c":0.0000262144,"v":1179020.3022090006,"t":1717196400}
+{"o":0.0000262144,"h":0.0000282542,"l":0.0000259792,"c":0.0000278158,"v":1460379.4216559995,"t":1717200000}
+{"o":0.0000278158,"h":0.0000281826,"l":0.0000263562,"c":0.000026525,"v":1069418.5687069998,"t":1717203600}
+{"o":0.000026525,"h":0.0000268883,"l":0.0000263987,"c":0.0000267476,"v":148350.093952,"t":1717207200}
+{"o":0.0000267476,"h":0.000026838,"l":0.0000263755,"c":0.0000267645,"v":226877.399009,"t":1717210800}
+{"o":0.0000267645,"h":0.0000269403,"l":0.0000262879,"c":0.0000268379,"v":467309.1404890001,"t":1717214400}
+{"o":0.0000268379,"h":0.0000297097,"l":0.000026831,"c":0.0000276243,"v":5292462.9431799995,"t":1717218000}
+{"o":0.0000276243,"h":0.0000303899,"l":0.0000274164,"c":0.0000286326,"v":5727294.4814370004,"t":1717221600}
+{"o":0.0000286326,"h":0.0000302238,"l":0.0000285741,"c":0.000029031,"v":3340805.8428700007,"t":1717225200}
+{"o":0.000029031,"h":0.0000498518,"l":0.0000286318,"c":0.0000289506,"v":12490112.4386560097,"t":1717228800}
+{"o":0.0000289506,"h":0.0000298104,"l":0.0000287609,"c":0.0000293352,"v":792537.3242909996,"t":1717232400}
+{"o":0.0000293352,"h":0.0000301496,"l":0.0000292899,"c":0.0000298976,"v":1099203.3631110003,"t":1717236000}
+{"o":0.0000298976,"h":0.000030371,"l":0.0000296902,"c":0.0000302959,"v":333537.7707800001,"t":1717239600}
+{"o":0.0000302959,"h":0.000030644,"l":0.0000292048,"c":0.0000294134,"v":2817163.4725680002,"t":1717243200}
+{"o":0.0000294134,"h":0.0000299003,"l":0.0000290312,"c":0.0000296058,"v":805907.2986069998,"t":1717246800}
+{"o":0.0000296058,"h":0.0000299486,"l":0.0000294616,"c":0.0000297035,"v":266811.53958,"t":1717250400}
+{"o":0.0000297035,"h":0.0000311783,"l":0.0000293841,"c":0.00003093,"v":1612295.7936569992,"t":1717254000}
+{"o":0.00003093,"h":0.0000313498,"l":0.0000306384,"c":0.0000307009,"v":827860.48373,"t":1717257600}
+{"o":0.0000307009,"h":0.0000307492,"l":0.000030152,"c":0.0000302709,"v":660587.8533739999,"t":1717261200}
+{"o":0.0000302709,"h":0.0000306878,"l":0.0000256984,"c":0.0000285343,"v":9719851.0152030066,"t":1717264800}
+{"o":0.0000285343,"h":0.000028588,"l":0.0000281179,"c":0.0000282701,"v":231281.597501,"t":1717268400}
+{"o":0.0000282701,"h":0.000028334,"l":0.000027354,"c":0.0000274237,"v":884991.7092970001,"t":1717272000}
+{"o":0.0000274237,"h":0.0000287499,"l":0.0000264788,"c":0.0000285898,"v":3762815.5941289989,"t":1717275600}
+{"o":0.0000285898,"h":0.000028873,"l":0.000028153,"c":0.0000286957,"v":981847.2591409998,"t":1717279200}
+{"o":0.0000286957,"h":0.0000294579,"l":0.0000273769,"c":0.0000288285,"v":2429462.5024969992,"t":1717282800}
+{"o":0.0000288285,"h":0.0000294519,"l":0.0000287,"c":0.0000292535,"v":508319.1772260001,"t":1717286400}
+{"o":0.0000292535,"h":0.0000299778,"l":0.0000265643,"c":0.0000282425,"v":4045116.599758998,"t":1717290000}
+{"o":0.0000282425,"h":0.0000288557,"l":0.0000272893,"c":0.0000275436,"v":1080587.4267449998,"t":1717293600}
+{"o":0.0000275436,"h":0.0000276845,"l":0.0000273622,"c":0.0000275938,"v":26632.41291,"t":1717297200}
+{"o":0.0000275938,"h":0.0000280627,"l":0.0000275642,"c":0.0000278986,"v":392728.1605309999,"t":1717300800}
+{"o":0.0000278986,"h":0.0000278986,"l":0.0000265314,"c":0.0000271832,"v":1027456.5737910004,"t":1717304400}
+{"o":0.0000271832,"h":0.000028063,"l":0.0000270731,"c":0.0000277414,"v":484061.0739600004,"t":1717308000}
+{"o":0.0000277414,"h":0.0000286478,"l":0.0000276538,"c":0.0000285351,"v":788951.5087560001,"t":1717311600}
+{"o":0.0000285351,"h":0.0000288042,"l":0.0000283662,"c":0.0000287488,"v":258901.369281,"t":1717315200}
+{"o":0.0000287488,"h":0.0000292336,"l":0.0000284035,"c":0.0000287252,"v":505873.9559939999,"t":1717318800}
+{"o":0.0000287252,"h":0.0000296145,"l":0.0000285882,"c":0.0000289601,"v":1162696.3385109997,"t":1717322400}
+{"o":0.0000289601,"h":0.0000290377,"l":0.0000282667,"c":0.0000286565,"v":515588.8477,"t":1717326000}
+{"o":0.0000286565,"h":0.0000289121,"l":0.0000281768,"c":0.000028509,"v":392820.6341839999,"t":1717329600}
+{"o":0.000028509,"h":0.0000291529,"l":0.0000280469,"c":0.0000281527,"v":877558.6111600001,"t":1717333200}
+{"o":0.0000281527,"h":0.0000286275,"l":0.00002792,"c":0.0000284074,"v":509209.882469,"t":1717336800}
+{"o":0.0000284074,"h":0.0000314953,"l":0.0000283912,"c":0.0000298045,"v":8447645.3479869999,"t":1717340400}
+{"o":0.0000298045,"h":0.0000300172,"l":0.0000289958,"c":0.0000293733,"v":849457.8117699998,"t":1717344000}
+{"o":0.0000293733,"h":0.0000297945,"l":0.0000288535,"c":0.0000293166,"v":421218.4393010001,"t":1717347600}
+{"o":0.0000293166,"h":0.0000296901,"l":0.0000289724,"c":0.0000293684,"v":45263.764922,"t":1717351200}
+{"o":0.0000293684,"h":0.0000299499,"l":0.0000290326,"c":0.0000296697,"v":397714.0099610001,"t":1717354800}
+{"o":0.0000296697,"h":0.0000303514,"l":0.0000293073,"c":0.0000300644,"v":436993.5669109998,"t":1717358400}
+{"o":0.0000300644,"h":0.0000301673,"l":0.0000278225,"c":0.0000283895,"v":2581684.345743997,"t":1717362000}
+{"o":0.0000283895,"h":0.000029033,"l":0.0000282166,"c":0.0000285102,"v":426246.9591889998,"t":1717365600}
+{"o":0.0000285102,"h":0.0000295426,"l":0.0000284462,"c":0.0000290789,"v":699063.4558680002,"t":1717369200}
+{"o":0.0000290789,"h":0.0000333281,"l":0.0000288304,"c":0.0000318525,"v":5794524.1327129882,"t":1717372800}
+{"o":0.0000318525,"h":0.0000336199,"l":0.0000303755,"c":0.0000329392,"v":5683996.9434419973,"t":1717376400}
+{"o":0.0000329392,"h":0.0000385518,"l":0.0000309456,"c":0.0000323157,"v":10223341.0725080054,"t":1717380000}
+{"o":0.0000323157,"h":0.0000349117,"l":0.0000321403,"c":0.0000342396,"v":2633856.4188520014,"t":1717383600}
+{"o":0.0000342396,"h":0.0000356162,"l":0.0000336022,"c":0.0000351918,"v":2215482.9236610001,"t":1717387200}
+{"o":0.0000351918,"h":0.0000351935,"l":0.0000332404,"c":0.0000335298,"v":1399428.8434319999,"t":1717390800}
+{"o":0.0000335298,"h":0.0000361207,"l":0.0000330173,"c":0.0000355607,"v":2510600.9335599998,"t":1717394400}
+{"o":0.0000355607,"h":0.000041058,"l":0.0000353891,"c":0.0000394594,"v":3019803.3277389971,"t":1717398000}
+{"o":0.0000394594,"h":0.0000405399,"l":0.0000365349,"c":0.0000382131,"v":2888206.5787760005,"t":1717401600}
+{"o":0.0000382131,"h":0.0000386303,"l":0.0000362438,"c":0.0000363952,"v":1011904.2973959999,"t":1717405200}
+{"o":0.0000363952,"h":0.0000364915,"l":0.0000346393,"c":0.0000351746,"v":1118152.861968,"t":1717408800}
+{"o":0.0000351746,"h":0.0000356441,"l":0.0000331202,"c":0.0000336422,"v":1891517.7460330015,"t":1717412400}
+{"o":0.0000336422,"h":0.0000350462,"l":0.0000330297,"c":0.0000346534,"v":960671.0933420002,"t":1717416000}
+{"o":0.0000346534,"h":0.0000352106,"l":0.0000310324,"c":0.0000320397,"v":3147872.2127740015,"t":1717419600}
+{"o":0.0000320397,"h":0.0000327173,"l":0.0000309827,"c":0.0000318889,"v":1064454.7647040002,"t":1717423200}
+{"o":0.0000318889,"h":0.0000340468,"l":0.0000314757,"c":0.0000331789,"v":1710295.3666039994,"t":1717426800}
+{"o":0.0000331789,"h":0.0000338468,"l":0.0000325412,"c":0.000033637,"v":603570.193469,"t":1717430400}
+{"o":0.000033637,"h":0.0000340381,"l":0.0000332001,"c":0.0000333973,"v":201898.458835,"t":1717434000}
+{"o":0.0000333973,"h":0.0000349933,"l":0.0000332169,"c":0.0000347397,"v":968021.9435590002,"t":1717437600}
+{"o":0.0000347397,"h":0.0000348157,"l":0.0000331573,"c":0.0000336325,"v":1276278.4344240008,"t":1717441200}
+{"o":0.0000271224,"h":0.0000278614,"l":0.0000181109,"c":0.0000271224,"v":30805363.284215007,"t":1710244800}
+{"o":0.0000271224,"h":0.0000359487,"l":0.0000263525,"c":0.0000298283,"v":47827956.9042069167,"t":1710248400}
+{"o":0.0000298283,"h":0.0000332041,"l":0.0000192144,"c":0.0000252248,"v":45578292.2616569847,"t":1710252000}
+{"o":0.0000252248,"h":0.0000269417,"l":0.0000212458,"c":0.0000236795,"v":21716601.2351129614,"t":1710255600}
+{"o":0.0000236795,"h":0.0000248941,"l":0.000015883,"c":0.0000182987,"v":38251631.680332996,"t":1710259200}
+{"o":0.0000182987,"h":0.0000350638,"l":0.0000177482,"c":0.0000253672,"v":28308618.239667993,"t":1710262800}
+{"o":0.0000253672,"h":0.000027435,"l":0.0000219428,"c":0.0000237223,"v":24706595.2869369984,"t":1710266400}
+{"o":0.0000237223,"h":0.0000299658,"l":0.0000171821,"c":0.0000184657,"v":35556415.6879919618,"t":1710270000}
+{"o":0.0000184657,"h":0.0000212857,"l":0.0000168069,"c":0.0000176351,"v":29054741.6438620239,"t":1710273600}
+{"o":0.0000176351,"h":0.0000198583,"l":0.0000125753,"c":0.0000194024,"v":62489115.2951449156,"t":1710277200}
+{"o":0.0000194024,"h":0.0000258781,"l":0.0000178135,"c":0.0000228014,"v":28841776.8311229646,"t":1710280800}
+{"o":0.0000228014,"h":0.0000279413,"l":0.000019304,"c":0.0000266592,"v":35703997.746995993,"t":1710284400}
+{"o":0.0000266592,"h":0.0000277965,"l":0.0000235586,"c":0.0000257284,"v":15056930.2794630043,"t":1710288000}
+{"o":0.0000257284,"h":0.0000261311,"l":0.0000201137,"c":0.0000234474,"v":19013008.0940400138,"t":1710291600}
+{"o":0.0000234474,"h":0.0000238022,"l":0.0000191233,"c":0.00002048,"v":16157931.9030280244,"t":1710295200}
+{"o":0.00002048,"h":0.000021787,"l":0.0000174477,"c":0.0000184286,"v":15395605.2487890143,"t":1710298800}
+{"o":0.0000184286,"h":0.0000210597,"l":0.0000172935,"c":0.0000202248,"v":13364067.7224030085,"t":1710302400}
+{"o":0.0000202248,"h":0.0000251451,"l":0.0000194868,"c":0.0000217492,"v":14479958.1694849767,"t":1710306000}
+{"o":0.0000217492,"h":0.0000227074,"l":0.0000200361,"c":0.0000208611,"v":9612443.7605600003,"t":1710309600}
+{"o":0.0000208611,"h":0.0000211576,"l":0.00001652,"c":0.000017029,"v":24138910.6765759885,"t":1710313200}
+{"o":0.000017029,"h":0.0000172556,"l":0.0000145128,"c":0.0000155365,"v":13877307.1866249945,"t":1710316800}
+{"o":0.0000155365,"h":0.0000208403,"l":0.0000147661,"c":0.0000197085,"v":18761678.9719719775,"t":1710320400}
+{"o":0.0000197085,"h":0.00002559,"l":0.0000190845,"c":0.0000223746,"v":18172092.8189500161,"t":1710324000}
+{"o":0.0000223746,"h":0.000022997,"l":0.0000215287,"c":0.0000220905,"v":3252280.0950529994,"t":1710327600}
+{"o":0.0000220905,"h":0.0000225446,"l":0.0000187897,"c":0.00002082,"v":9888813.7461819891,"t":1710331200}
+{"o":0.00002082,"h":0.0000222523,"l":0.0000188141,"c":0.0000214739,"v":8865945.0635960028,"t":1710334800}
+{"o":0.0000214739,"h":0.000023397,"l":0.0000193449,"c":0.0000209551,"v":13280659.8058000058,"t":1710338400}
+{"o":0.0000209551,"h":0.0000225139,"l":0.0000185564,"c":0.0000196397,"v":11850918.4283549972,"t":1710342000}
+{"o":0.0000196397,"h":0.0000206275,"l":0.0000173514,"c":0.0000196166,"v":13960580.494628014,"t":1710345600}
+{"o":0.0000196166,"h":0.0000203815,"l":0.0000190995,"c":0.0000200189,"v":6233377.3564450024,"t":1710349200}
+{"o":0.0000200189,"h":0.0000202683,"l":0.0000106964,"c":0.0000139083,"v":91943322.4889577478,"t":1710352800}
+{"o":0.0000139083,"h":0.0000157759,"l":0.0000119084,"c":0.0000133216,"v":36888345.5280869827,"t":1710356400}
+{"o":0.0000133216,"h":0.0000162652,"l":0.0000131937,"c":0.000014467,"v":22396117.1298789978,"t":1710360000}
+{"o":0.000014467,"h":0.0000165456,"l":0.0000137107,"c":0.0000149962,"v":14433000.7787129972,"t":1710363600}
+{"o":0.0000149962,"h":0.0000157976,"l":0.0000137328,"c":0.0000144206,"v":11485022.2503560167,"t":1710367200}
+{"o":0.0000144206,"h":0.0000246202,"l":0.0000137648,"c":0.0000200619,"v":66751887.5753999874,"t":1710370800}
+{"o":0.0000200619,"h":0.0000242009,"l":0.0000187124,"c":0.0000221763,"v":37471580.5442979932,"t":1710374400}
+{"o":0.0000221763,"h":0.0000265931,"l":0.0000213554,"c":0.0000240696,"v":27532809.4939000234,"t":1710378000}
+{"o":0.0000240696,"h":0.0000262103,"l":0.000019244,"c":0.000020015,"v":20232163.2522409931,"t":1710381600}
+{"o":0.000020015,"h":0.0000255044,"l":0.0000194884,"c":0.0000228833,"v":30882494.1808320172,"t":1710385200}
+{"o":0.0000228833,"h":0.0000303484,"l":0.0000228833,"c":0.0000299788,"v":17578927.3494219817,"t":1710388800}
+{"o":0.0000299788,"h":0.0000372415,"l":0.0000295856,"c":0.0000366181,"v":28803659.656774953,"t":1710392400}
+{"o":0.0000366181,"h":0.0000475259,"l":0.000028142,"c":0.0000464224,"v":34207271.7830220833,"t":1710396000}
+{"o":0.0000464224,"h":0.000051148,"l":0.0000363609,"c":0.0000393505,"v":38605028.6407700256,"t":1710399600}
+{"o":0.0000393505,"h":0.0000432236,"l":0.0000338406,"c":0.0000371452,"v":15752208.1670420431,"t":1710403200}
+{"o":0.0000371452,"h":0.0000375968,"l":0.0000277035,"c":0.0000350831,"v":19694746.3761659935,"t":1710406800}
+{"o":0.0000350831,"h":0.0000502702,"l":0.0000344232,"c":0.0000406827,"v":20800353.144454971,"t":1710410400}
+{"o":0.0000406827,"h":0.0000581789,"l":0.0000374522,"c":0.0000506214,"v":18309880.7621899955,"t":1710414000}
+{"o":0.0000506214,"h":0.0000551571,"l":0.000044765,"c":0.0000457392,"v":15816900.9108070116,"t":1710417600}
+{"o":0.0000457392,"h":0.0000600039,"l":0.0000390974,"c":0.0000445886,"v":14963227.9149839953,"t":1710421200}
+{"o":0.0000445886,"h":0.0000594086,"l":0.0000407912,"c":0.0000521484,"v":16673143.1136139929,"t":1710424800}
+{"o":0.0000521484,"h":0.0000583409,"l":0.000045685,"c":0.0000561053,"v":19851626.7874560058,"t":1710428400}
+{"o":0.0000561053,"h":0.0000579011,"l":0.0000429967,"c":0.0000475439,"v":24709093.9865410216,"t":1710432000}
+{"o":0.0000475439,"h":0.0000515439,"l":0.0000407299,"c":0.0000440025,"v":17068560.3301510252,"t":1710435600}
+{"o":0.0000440025,"h":0.0000515247,"l":0.0000417221,"c":0.0000464602,"v":13898797.7992489766,"t":1710439200}
+{"o":0.0000464602,"h":0.0000494217,"l":0.0000391524,"c":0.0000421142,"v":14006444.468926996,"t":1710442800}
+{"o":0.0000421142,"h":0.000064151,"l":0.0000395243,"c":0.0000604318,"v":16953547.1317379847,"t":1710446400}
+{"o":0.0000604318,"h":0.0000818308,"l":0.0000331206,"c":0.0000584392,"v":67331488.9887222499,"t":1710450000}
+{"o":0.0000584392,"h":0.000082753,"l":0.0000558597,"c":0.0000758746,"v":23364708.1598839983,"t":1710453600}
+{"o":0.0000758746,"h":0.000093639,"l":0.0000676478,"c":0.0000712163,"v":21424867.6036660373,"t":1710457200}
+{"o":0.0000712163,"h":0.0000797253,"l":0.0000512895,"c":0.0000672246,"v":26064432.496825967,"t":1710460800}
+{"o":0.0000672246,"h":0.0000801143,"l":0.0000505942,"c":0.000067058,"v":19291518.7244899645,"t":1710464400}
+{"o":0.000067058,"h":0.0000749354,"l":0.0000546343,"c":0.000064316,"v":15786372.4365920015,"t":1710468000}
+{"o":0.000064316,"h":0.0000786718,"l":0.0000578724,"c":0.0000756372,"v":11542047.9195680134,"t":1710471600}
+{"o":0.0000756372,"h":0.0000799892,"l":0.0000620138,"c":0.0000665503,"v":10444943.5650470089,"t":1710475200}
+{"o":0.0000665503,"h":0.0001362405,"l":0.0000645262,"c":0.0001048639,"v":16694462.977255011,"t":1710478800}
+{"o":0.0001048639,"h":0.000108848,"l":0.0000808497,"c":0.0000881484,"v":14529609.7797519919,"t":1710482400}
+{"o":0.0000881484,"h":0.0000939783,"l":0.0000705204,"c":0.0000829378,"v":10549868.2798090018,"t":1710486000}
+{"o":0.0000829378,"h":0.0000889361,"l":0.000055288,"c":0.0000737884,"v":15053625.3245979957,"t":1710489600}
+{"o":0.0000737884,"h":0.0000752579,"l":0.0000444566,"c":0.000056531,"v":27439227.1873560101,"t":1710493200}
+{"o":0.000056531,"h":0.0000766734,"l":0.0000488619,"c":0.0000678596,"v":13299997.715040002,"t":1710496800}
+{"o":0.0000678596,"h":0.0000712658,"l":0.0000548773,"c":0.0000604086,"v":7071568.3352069994,"t":1710500400}
+{"o":0.0000604086,"h":0.0000737313,"l":0.0000500142,"c":0.0000716542,"v":9444514.2152189966,"t":1710504000}
+{"o":0.0000716542,"h":0.0000910313,"l":0.000066361,"c":0.0000845342,"v":5163687.6937599992,"t":1710507600}
+{"o":0.0000845342,"h":0.0000869076,"l":0.0000528663,"c":0.0000611067,"v":11972637.5829439946,"t":1710511200}
+{"o":0.0000611067,"h":0.0000647427,"l":0.0000537909,"c":0.000061545,"v":9742255.8010719921,"t":1710514800}
+{"o":0.000061545,"h":0.0000786728,"l":0.0000491683,"c":0.0000726183,"v":14439680.6869809832,"t":1710518400}
+{"o":0.0000726183,"h":0.0000907963,"l":0.0000714052,"c":0.0000786461,"v":13678636.0421780143,"t":1710522000}
+{"o":0.0000786461,"h":0.0001134445,"l":0.0000351445,"c":0.0000661541,"v":29662649.9172380641,"t":1710525600}
+{"o":0.0000661541,"h":0.0000754651,"l":0.0000588976,"c":0.0000741647,"v":7157613.0824599974,"t":1710529200}
+{"o":0.0000741647,"h":0.0000977639,"l":0.0000734968,"c":0.0000800728,"v":13351397.2676920071,"t":1710532800}
+{"o":0.0000800728,"h":0.0001118226,"l":0.0000754395,"c":0.0000879159,"v":22686180.4326830059,"t":1710536400}
+{"o":0.0000879159,"h":0.0000980191,"l":0.0000669824,"c":0.0000879755,"v":15388891.8673470058,"t":1710540000}
+{"o":0.0000879755,"h":0.000101085,"l":0.0000799132,"c":0.0000950878,"v":11579040.5980569962,"t":1710543600}
+{"o":0.0000950878,"h":0.0001004141,"l":0.0000828698,"c":0.0000905156,"v":7096948.7100010039,"t":1710547200}
+{"o":0.0000905156,"h":0.0000926418,"l":0.000073409,"c":0.0000778591,"v":5593963.1617819918,"t":1710550800}
+{"o":0.0000778591,"h":0.0000910344,"l":0.0000630991,"c":0.0000860479,"v":11349980.979652999,"t":1710554400}
+{"o":0.0000860479,"h":0.0001043374,"l":0.0000659325,"c":0.000083232,"v":15464751.1309580207,"t":1710558000}
+{"o":0.000083232,"h":0.0000954868,"l":0.000062436,"c":0.0000938433,"v":17563823.9225760214,"t":1710561600}
+{"o":0.0000938433,"h":0.0001284629,"l":0.0000831293,"c":0.0001002192,"v":14580340.6225850023,"t":1710565200}
+{"o":0.0001002192,"h":0.0001305602,"l":0.0000838807,"c":0.0001040889,"v":11009391.2148959953,"t":1710568800}
+{"o":0.0001040889,"h":0.0001090166,"l":0.0000909574,"c":0.0001015019,"v":5579286.7796680043,"t":1710572400}
+{"o":0.0001015019,"h":0.0001138027,"l":0.0000950456,"c":0.0000973922,"v":7853577.6280790009,"t":1710576000}
+{"o":0.0000973922,"h":0.0001034648,"l":0.0000862246,"c":0.0000883136,"v":3599040.00489,"t":1710579600}
+{"o":0.0000883136,"h":0.0000917715,"l":0.0000728427,"c":0.0000768129,"v":6889494.2882219981,"t":1710583200}
+{"o":0.0000768129,"h":0.000091935,"l":0.0000760536,"c":0.0000832493,"v":4693124.2661349988,"t":1710586800}
+{"o":0.0000832493,"h":0.000099077,"l":0.0000778461,"c":0.0000892215,"v":6061741.0991460066,"t":1710590400}
+{"o":0.0000892215,"h":0.0000982506,"l":0.0000680878,"c":0.000082508,"v":10340773.0835969914,"t":1710594000}
+{"o":0.000082508,"h":0.0000873026,"l":0.0000676784,"c":0.0000830345,"v":10073843.6545499787,"t":1710597600}
+{"o":0.0000830345,"h":0.0001149053,"l":0.0000753927,"c":0.0001040113,"v":17371196.4968159944,"t":1710601200}
+{"o":0.0001040113,"h":0.0001099341,"l":0.0000821891,"c":0.0000899841,"v":11703828.0041809883,"t":1710604800}
+{"o":0.0000899841,"h":0.0001447987,"l":0.0000866273,"c":0.0001258412,"v":26249719.9111290164,"t":1710608400}
+{"o":0.0001258412,"h":0.0001419195,"l":0.0000984406,"c":0.0001070435,"v":18555421.7469720133,"t":1710612000}
+{"o":0.0001070435,"h":0.0001182685,"l":0.000093498,"c":0.0001067542,"v":8014362.6974110035,"t":1710615600}
+{"o":0.0001067542,"h":0.000110568,"l":0.0000926633,"c":0.0000944,"v":4505799.5579920001,"t":1710619200}
+{"o":0.0000944,"h":0.0001084363,"l":0.0000746339,"c":0.0000913878,"v":10703393.7869270146,"t":1710622800}
+{"o":0.0000913878,"h":0.0001319697,"l":0.0000828555,"c":0.0001197693,"v":15751690.4211959988,"t":1710626400}
+{"o":0.0001197693,"h":0.0001630949,"l":0.000108419,"c":0.0001136572,"v":22975442.3455459327,"t":1710630000}
+{"o":0.0001136572,"h":0.0001386548,"l":0.000108045,"c":0.0001226858,"v":12470083.1421610266,"t":1710633600}
+{"o":0.0001226858,"h":0.0001593969,"l":0.0001192286,"c":0.0001280075,"v":16461714.2022559717,"t":1710637200}
+{"o":0.0001280075,"h":0.000157061,"l":0.0001259463,"c":0.0001418693,"v":10349191.8910640255,"t":1710640800}
+{"o":0.0001418693,"h":0.0001581868,"l":0.0001281187,"c":0.0001401189,"v":9103754.7032150142,"t":1710644400}
+{"o":0.0001401189,"h":0.0001474221,"l":0.000123239,"c":0.0001314526,"v":7245792.1602299958,"t":1710648000}
+{"o":0.0001314526,"h":0.0001392058,"l":0.000096915,"c":0.0001179903,"v":14432983.038173981,"t":1710651600}
+{"o":0.0001179903,"h":0.0001675064,"l":0.0001160242,"c":0.0001608063,"v":17837208.0853220075,"t":1710655200}
+{"o":0.0001608063,"h":0.000260013,"l":0.0001262035,"c":0.0001745747,"v":26388924.1227640733,"t":1710658800}
+{"o":0.0001745747,"h":0.0001928438,"l":0.0001542817,"c":0.0001654645,"v":7323760.9561599949,"t":1710662400}
+{"o":0.0001654645,"h":0.0002007098,"l":0.0001526871,"c":0.000167528,"v":6504611.5079069966,"t":1710666000}
+{"o":0.000167528,"h":0.0002362953,"l":0.0001545388,"c":0.0001835711,"v":7411640.7392820092,"t":1710669600}
+{"o":0.0001835711,"h":0.0002175455,"l":0.0001814549,"c":0.0002135821,"v":13873248.8597630039,"t":1710673200}
+{"o":0.0002135821,"h":0.0002247406,"l":0.0001703867,"c":0.0001812945,"v":13478174.1908569597,"t":1710676800}
+{"o":0.0001812945,"h":0.0001890622,"l":0.0001625146,"c":0.0001807844,"v":10872543.4843400121,"t":1710680400}
+{"o":0.0001807844,"h":0.0002082819,"l":0.0001734028,"c":0.000204207,"v":9398404.5569030289,"t":1710684000}
+{"o":0.000204207,"h":0.0002323755,"l":0.0001860078,"c":0.0002155437,"v":12007263.8158939686,"t":1710687600}
+{"o":0.0002155437,"h":0.0002227706,"l":0.0001610147,"c":0.0001867802,"v":13089108.2206779979,"t":1710691200}
+{"o":0.0001867802,"h":0.000208383,"l":0.0001424481,"c":0.0001715924,"v":8105986.4032330019,"t":1710694800}
+{"o":0.0001715924,"h":0.0002008289,"l":0.000155714,"c":0.0001737517,"v":9541929.2628769986,"t":1710698400}
+{"o":0.0001737517,"h":0.0001904637,"l":0.0001572438,"c":0.0001866441,"v":8412635.8838299923,"t":1710702000}
+{"o":0.0001866441,"h":0.0002088604,"l":0.0001762611,"c":0.0001810905,"v":5507236.8090170063,"t":1710705600}
+{"o":0.0001810905,"h":0.0001817464,"l":0.0001545946,"c":0.0001687817,"v":4518540.9547210066,"t":1710709200}
+{"o":0.0001687817,"h":0.0001830388,"l":0.0001293746,"c":0.0001346797,"v":14827229.8805190027,"t":1710712800}
+{"o":0.0001346797,"h":0.0001923796,"l":0.0001328509,"c":0.000184492,"v":16529330.1808939967,"t":1710716400}
+{"o":0.000184492,"h":0.0002840015,"l":0.0001797272,"c":0.0001977712,"v":14883004.5738909971,"t":1710720000}
+{"o":0.0001977712,"h":0.0002171603,"l":0.0001650415,"c":0.0001756453,"v":7234396.7773780031,"t":1710723600}
+{"o":0.0001756453,"h":0.0001905752,"l":0.0001622393,"c":0.0001725751,"v":5058132.3770620059,"t":1710727200}
+{"o":0.0001725751,"h":0.0001849426,"l":0.0001670769,"c":0.00018012,"v":2527180.0443699998,"t":1710730800}
+{"o":0.00018012,"h":0.0002077358,"l":0.0001619804,"c":0.0001669821,"v":4631548.703071991,"t":1710734400}
+{"o":0.0001669821,"h":0.0001825114,"l":0.0001636327,"c":0.000178271,"v":4323479.9329829998,"t":1710738000}
+{"o":0.000178271,"h":0.0001834101,"l":0.0001712444,"c":0.0001771423,"v":2526191.7929010023,"t":1710741600}
+{"o":0.0001771423,"h":0.0001969421,"l":0.00017139,"c":0.0001776388,"v":6911108.4051419953,"t":1710745200}
+{"o":0.0001776388,"h":0.0001818352,"l":0.0001388725,"c":0.0001421807,"v":10112712.028812997,"t":1710748800}
+{"o":0.0001421807,"h":0.0001441264,"l":0.0000937303,"c":0.0000988556,"v":19864196.6051300094,"t":1710752400}
+{"o":0.0000988556,"h":0.0001688618,"l":0.0000935936,"c":0.0001478748,"v":21288739.3637799881,"t":1710756000}
+{"o":0.0001478748,"h":0.0001566418,"l":0.0001341122,"c":0.0001389043,"v":11128542.6147580184,"t":1710759600}
+{"o":0.0001389043,"h":0.0001459503,"l":0.0001143745,"c":0.0001260045,"v":11840532.9543470163,"t":1710763200}
+{"o":0.0001260045,"h":0.0001335751,"l":0.0001101527,"c":0.0001142146,"v":5975251.2989569921,"t":1710766800}
+{"o":0.0001142146,"h":0.0001341539,"l":0.0001018729,"c":0.0001206002,"v":10103485.5167210009,"t":1710770400}
+{"o":0.0001206002,"h":0.0001320849,"l":0.0000987969,"c":0.0001157528,"v":14287373.6351059973,"t":1710774000}
+{"o":0.0001157528,"h":0.0001337532,"l":0.0001031536,"c":0.0001234794,"v":5994343.7388339853,"t":1710777600}
+{"o":0.0001234794,"h":0.0001260094,"l":0.0000925488,"c":0.0000962206,"v":10062997.5276400037,"t":1710781200}
+{"o":0.0000962206,"h":0.0001040831,"l":0.0000880292,"c":0.0000896629,"v":14658433.1844779961,"t":1710784800}
+{"o":0.0000896629,"h":0.0001084683,"l":0.0000823184,"c":0.0000835769,"v":22645641.7187380083,"t":1710788400}
+{"o":0.0000835769,"h":0.0000979738,"l":0.0000803543,"c":0.0000946281,"v":8836235.7406699881,"t":1710792000}
+{"o":0.0000946281,"h":0.0001280577,"l":0.0000920081,"c":0.0001243004,"v":11773970.1560920011,"t":1710795600}
+{"o":0.0001243004,"h":0.0001277652,"l":0.000089038,"c":0.0000999677,"v":13253465.4162450172,"t":1710799200}
+{"o":0.0000999677,"h":0.0001185327,"l":0.000099022,"c":0.0001118512,"v":9462905.6086660028,"t":1710802800}
+{"o":0.0001118512,"h":0.0001290074,"l":0.0001066003,"c":0.0001270124,"v":10762711.4005000032,"t":1710806400}
+{"o":0.0001270124,"h":0.0001446555,"l":0.0001118729,"c":0.0001394057,"v":10394109.9947160017,"t":1710810000}
+{"o":0.0001394057,"h":0.0001677298,"l":0.0001301177,"c":0.0001414002,"v":11322579.1925430186,"t":1710813600}
+{"o":0.0001414002,"h":0.0001450385,"l":0.0001221994,"c":0.0001233826,"v":5831065.2502289936,"t":1710817200}
+{"o":0.0001233826,"h":0.0001324696,"l":0.0001183391,"c":0.000125345,"v":4060691.3736290028,"t":1710820800}
+{"o":0.000125345,"h":0.0001374618,"l":0.0001237169,"c":0.0001317273,"v":2784624.5850600014,"t":1710824400}
+{"o":0.0001317273,"h":0.0001353841,"l":0.0001180185,"c":0.0001224951,"v":3207764.7834720016,"t":1710828000}
+{"o":0.0001224951,"h":0.0001345481,"l":0.0001175189,"c":0.0001283415,"v":3874680.2132109981,"t":1710831600}
+{"o":0.0001283415,"h":0.000141407,"l":0.0001219872,"c":0.0001350287,"v":2806409.1882459996,"t":1710835200}
+{"o":0.0001350287,"h":0.000140525,"l":0.0001133029,"c":0.0001186642,"v":4814628.4876460051,"t":1710838800}
+{"o":0.0001186642,"h":0.0001234262,"l":0.0001062444,"c":0.0001138427,"v":3184240.8615170014,"t":1710842400}
+{"o":0.0001138427,"h":0.0001241723,"l":0.0001059068,"c":0.0001179686,"v":3153318.0959650017,"t":1710846000}
+{"o":0.0001179686,"h":0.0001258413,"l":0.0001107153,"c":0.0001189704,"v":1437152.3935969993,"t":1710849600}
+{"o":0.0001189704,"h":0.0001287212,"l":0.0001163693,"c":0.0001259591,"v":2045963.4211520005,"t":1710853200}
+{"o":0.0001259591,"h":0.0001307921,"l":0.0001190698,"c":0.0001247943,"v":2600983.7746140007,"t":1710856800}
+{"o":0.0001247943,"h":0.0001285088,"l":0.0001164337,"c":0.0001206558,"v":2326959.4988100012,"t":1710860400}
+{"o":0.0001206558,"h":0.0001297953,"l":0.0001084765,"c":0.0001126035,"v":6222365.4162850045,"t":1710864000}
+{"o":0.0001126035,"h":0.0001311769,"l":0.0001055271,"c":0.000124794,"v":7804659.9801360136,"t":1710867600}
+{"o":0.000124794,"h":0.0001454937,"l":0.0001063491,"c":0.0001375255,"v":19928573.019048024,"t":1710871200}
+{"o":0.0001375255,"h":0.0001536123,"l":0.0001304026,"c":0.0001485957,"v":6131751.5759320045,"t":1710874800}
+{"o":0.0001485957,"h":0.0001744792,"l":0.0001377772,"c":0.0001647509,"v":7955667.4068039963,"t":1710878400}
+{"o":0.0001647509,"h":0.0001972955,"l":0.0001605222,"c":0.0001879284,"v":6534275.9356729882,"t":1710882000}
+{"o":0.0001879284,"h":0.0002098998,"l":0.0001596398,"c":0.0001820559,"v":10624094.602317011,"t":1710885600}
+{"o":0.0001820559,"h":0.0001920547,"l":0.0001410247,"c":0.000155628,"v":12189794.0980310086,"t":1710889200}
+{"o":0.000155628,"h":0.0001711596,"l":0.0001456073,"c":0.0001642895,"v":3663597.0153570026,"t":1710892800}
+{"o":0.0001642895,"h":0.0001756776,"l":0.0001577891,"c":0.0001715132,"v":2416079.3695219988,"t":1710896400}
+{"o":0.0001715132,"h":0.0001764585,"l":0.0001428251,"c":0.0001442232,"v":4556533.2295419984,"t":1710900000}
+{"o":0.0001442232,"h":0.0001519437,"l":0.0001165589,"c":0.0001286892,"v":9438937.7819570098,"t":1710903600}
+{"o":0.0001286892,"h":0.0001473319,"l":0.000127551,"c":0.0001355719,"v":5332546.6953599965,"t":1710907200}
+{"o":0.0001355719,"h":0.0001451257,"l":0.000128275,"c":0.000140659,"v":2935882.0395380012,"t":1710910800}
+{"o":0.000140659,"h":0.0001524773,"l":0.0001371892,"c":0.0001431166,"v":4829274.1417149967,"t":1710914400}
+{"o":0.0001431166,"h":0.0001514399,"l":0.0001372776,"c":0.0001440957,"v":1815605.529969,"t":1710918000}
+{"o":0.0001440957,"h":0.0001503337,"l":0.0001337947,"c":0.0001410436,"v":1454328.9659750003,"t":1710921600}
+{"o":0.0001410436,"h":0.0001508836,"l":0.0001328387,"c":0.000148309,"v":3397891.4884410044,"t":1710925200}
+{"o":0.000148309,"h":0.0001573803,"l":0.0001466537,"c":0.0001539228,"v":1434766.6844940016,"t":1710928800}
+{"o":0.0001539228,"h":0.0001613937,"l":0.0001498234,"c":0.0001591123,"v":1160012.168783,"t":1710932400}
+{"o":0.0001591123,"h":0.0001727031,"l":0.0001547741,"c":0.0001655545,"v":3182015.3328629998,"t":1710936000}
+{"o":0.0001655545,"h":0.0001690635,"l":0.0001398998,"c":0.0001503635,"v":4647359.1075110035,"t":1710939600}
+{"o":0.0001503635,"h":0.0001516566,"l":0.0001345207,"c":0.0001465396,"v":6130125.2329230038,"t":1710943200}
+{"o":0.0001465396,"h":0.000154936,"l":0.0001382391,"c":0.000147253,"v":3291903.4251710004,"t":1710946800}
+{"o":0.000147253,"h":0.0001558378,"l":0.0001353958,"c":0.0001452017,"v":3906748.1523750015,"t":1710950400}
+{"o":0.0001452017,"h":0.0001521967,"l":0.0001365389,"c":0.0001386418,"v":2481861.2552429992,"t":1710954000}
+{"o":0.0001386418,"h":0.0001508369,"l":0.0001293505,"c":0.0001402782,"v":1810505.872588,"t":1710957600}
+{"o":0.0001402782,"h":0.0001424967,"l":0.0001320697,"c":0.0001377623,"v":2384191.4474640009,"t":1710961200}
+{"o":0.0001377623,"h":0.0001385367,"l":0.0001270435,"c":0.0001315265,"v":2481013.5986699997,"t":1710964800}
+{"o":0.0001315265,"h":0.0001352032,"l":0.0001181255,"c":0.0001216841,"v":6995273.3921989901,"t":1710968400}
+{"o":0.0001216841,"h":0.0001316649,"l":0.0001166682,"c":0.0001201504,"v":3266146.1778440024,"t":1710972000}
+{"o":0.0001201504,"h":0.0001411805,"l":0.0001167113,"c":0.000137535,"v":5316134.3019609898,"t":1710975600}
+{"o":0.000137535,"h":0.0001661485,"l":0.0001338241,"c":0.0001538779,"v":8279253.6037679901,"t":1710979200}
+{"o":0.0001538779,"h":0.000157195,"l":0.0001393711,"c":0.0001446036,"v":4552074.6030249968,"t":1710982800}
+{"o":0.0001446036,"h":0.0001453638,"l":0.0001341469,"c":0.0001376077,"v":2308101.9553530011,"t":1710986400}
+{"o":0.0001376077,"h":0.0001626578,"l":0.0001350708,"c":0.000156576,"v":7263589.230506002,"t":1710990000}
+{"o":0.000156576,"h":0.0001594109,"l":0.0001424566,"c":0.0001487917,"v":3557092.6363719958,"t":1710993600}
+{"o":0.0001487917,"h":0.0001642933,"l":0.000146964,"c":0.000160573,"v":3367115.2011560011,"t":1710997200}
+{"o":0.000160573,"h":0.0001839587,"l":0.0001549646,"c":0.000169832,"v":6924675.1817110069,"t":1711000800}
+{"o":0.000169832,"h":0.0001815242,"l":0.0001667864,"c":0.0001801903,"v":2918153.7497909991,"t":1711004400}
+{"o":0.0001801903,"h":0.0001835371,"l":0.0001443425,"c":0.0001550714,"v":6396987.742956006,"t":1711008000}
+{"o":0.0001550714,"h":0.0001617996,"l":0.0001529458,"c":0.0001580712,"v":1687346.2071529995,"t":1711011600}
+{"o":0.0001580712,"h":0.0001616601,"l":0.0001531599,"c":0.0001572244,"v":2620659.7039080015,"t":1711015200}
+{"o":0.0001572244,"h":0.0001647471,"l":0.0001548509,"c":0.0001596935,"v":2272210.0417810017,"t":1711018800}
+{"o":0.0001596935,"h":0.000161467,"l":0.0001519737,"c":0.0001566444,"v":2610121.2330469987,"t":1711022400}
+{"o":0.0001566444,"h":0.0001624367,"l":0.0001528437,"c":0.0001578238,"v":2037930.1436430025,"t":1711026000}
+{"o":0.0001578238,"h":0.0001683626,"l":0.0001533658,"c":0.0001671052,"v":3217028.7867700034,"t":1711029600}
+{"o":0.0001671052,"h":0.0001709163,"l":0.0001576168,"c":0.0001611795,"v":2758399.4643239998,"t":1711033200}
+{"o":0.0001611795,"h":0.0001632325,"l":0.0001555254,"c":0.0001600323,"v":1700727.6195200009,"t":1711036800}
+{"o":0.0001600323,"h":0.0001658603,"l":0.0001442164,"c":0.0001506878,"v":1844328.7159960007,"t":1711040400}
+{"o":0.0001506878,"h":0.0001562661,"l":0.0001440708,"c":0.0001508576,"v":2732780.1317539983,"t":1711044000}
+{"o":0.0001508576,"h":0.0001611801,"l":0.0001457368,"c":0.0001568136,"v":5439117.1871429989,"t":1711047600}
+{"o":0.0001568136,"h":0.0001589089,"l":0.000146337,"c":0.000150002,"v":2513816.5524049993,"t":1711051200}
+{"o":0.000150002,"h":0.0001545512,"l":0.0001488675,"c":0.0001519815,"v":1210679.503115,"t":1711054800}
+{"o":0.0001519815,"h":0.0001610231,"l":0.0001501122,"c":0.0001585324,"v":1673176.4858490019,"t":1711058400}
+{"o":0.0001585324,"h":0.0001630592,"l":0.0001570684,"c":0.0001597248,"v":1379660.3196740001,"t":1711062000}
+{"o":0.0001597248,"h":0.0001621984,"l":0.0001525868,"c":0.0001558613,"v":1453619.6813749992,"t":1711065600}
+{"o":0.0001558613,"h":0.0001607824,"l":0.0001414507,"c":0.0001456411,"v":2254820.5770829953,"t":1711069200}
+{"o":0.0001456411,"h":0.0001564681,"l":0.0001424594,"c":0.0001426463,"v":6898929.5360049978,"t":1711072800}
+{"o":0.0001426463,"h":0.0001517734,"l":0.0001373865,"c":0.0001479965,"v":4239155.6606519986,"t":1711076400}
+{"o":0.0001479965,"h":0.0002434489,"l":0.0001354176,"c":0.0001903642,"v":29409651.5382989645,"t":1711080000}
+{"o":0.0001903642,"h":0.0002533883,"l":0.0001731518,"c":0.0002095248,"v":15448469.0033470131,"t":1711083600}
+{"o":0.0002095248,"h":0.0003110682,"l":0.0002071537,"c":0.000267264,"v":25079973.3431499712,"t":1711087200}
+{"o":0.000267264,"h":0.0002937828,"l":0.0002195066,"c":0.0002484305,"v":10651238.6867329944,"t":1711090800}
+{"o":0.0002484305,"h":0.0002531107,"l":0.0002177152,"c":0.0002266738,"v":3023637.2856479995,"t":1711094400}
+{"o":0.0002266738,"h":0.0002363248,"l":0.0002242263,"c":0.0002282112,"v":5423459.9490819992,"t":1711098000}
+{"o":0.0002282112,"h":0.0002552136,"l":0.0002259838,"c":0.0002440731,"v":4533414.4821849978,"t":1711101600}
+{"o":0.0002440731,"h":0.0002539867,"l":0.0002342706,"c":0.0002434876,"v":3425624.7250940008,"t":1711105200}
+{"o":0.0002434876,"h":0.0002450118,"l":0.000209157,"c":0.0002142685,"v":6331794.1539769927,"t":1711108800}
+{"o":0.0002142685,"h":0.0002919546,"l":0.0001998475,"c":0.0002637063,"v":17312254.9610390365,"t":1711112400}
+{"o":0.0002637063,"h":0.0002691764,"l":0.0002136495,"c":0.0002634383,"v":13990132.5042660218,"t":1711116000}
+{"o":0.0002634383,"h":0.0003193151,"l":0.0002460442,"c":0.0002984722,"v":13776725.6048929673,"t":1711119600}
+{"o":0.0002984722,"h":0.000304328,"l":0.0002730111,"c":0.0002760956,"v":5125379.1474960065,"t":1711123200}
+{"o":0.0002760956,"h":0.000278468,"l":0.0001912934,"c":0.0002534177,"v":16207016.2643559799,"t":1711126800}
+{"o":0.0002534177,"h":0.0002555581,"l":0.0002444762,"c":0.0002515862,"v":1548122.2889090013,"t":1711130400}
+{"o":0.0002515862,"h":0.0002547351,"l":0.0002269212,"c":0.0002390175,"v":4207116.5828209957,"t":1711134000}
+{"o":0.0002390175,"h":0.0002424839,"l":0.0002156848,"c":0.0002270591,"v":3768372.7290969966,"t":1711137600}
+{"o":0.0002270591,"h":0.0002337562,"l":0.0002143008,"c":0.0002197326,"v":2854360.8092380012,"t":1711141200}
+{"o":0.0002197326,"h":0.0002478357,"l":0.0002174118,"c":0.0002433747,"v":3273421.4744940009,"t":1711144800}
+{"o":0.0002433747,"h":0.0002480673,"l":0.0002318235,"c":0.0002369713,"v":2351736.261802,"t":1711148400}
+{"o":0.0002369713,"h":0.0002603311,"l":0.0002339736,"c":0.0002559013,"v":3371644.6543460032,"t":1711152000}
+{"o":0.0002559013,"h":0.0002591058,"l":0.0002218389,"c":0.0002270188,"v":3803952.0636959998,"t":1711155600}
+{"o":0.0002270188,"h":0.0002381302,"l":0.0002245983,"c":0.0002334666,"v":2125133.4847479989,"t":1711159200}
+{"o":0.0002334666,"h":0.0002748343,"l":0.0002236704,"c":0.0002555254,"v":6289447.5986299869,"t":1711162800}
+{"o":0.0002555254,"h":0.000272607,"l":0.0002524533,"c":0.00027033,"v":3329681.0808889978,"t":1711166400}
+{"o":0.00027033,"h":0.0002786855,"l":0.0002626649,"c":0.000264166,"v":2473038.5941040004,"t":1711170000}
+{"o":0.000264166,"h":0.0002725672,"l":0.0002482287,"c":0.0002504842,"v":2018361.2286529993,"t":1711173600}
+{"o":0.0002504842,"h":0.0002592248,"l":0.0002445819,"c":0.0002515378,"v":911140.7024240011,"t":1711177200}
+{"o":0.0002515378,"h":0.0002544245,"l":0.0002314646,"c":0.0002423851,"v":2273518.6847719997,"t":1711180800}
+{"o":0.0002423851,"h":0.0002510952,"l":0.0002396276,"c":0.0002476094,"v":1095746.8749200003,"t":1711184400}
+{"o":0.0002476094,"h":0.0002578302,"l":0.0002450457,"c":0.0002558248,"v":1312455.4061099999,"t":1711188000}
+{"o":0.0002558248,"h":0.000265524,"l":0.0002522207,"c":0.000259304,"v":1238007.0021359993,"t":1711191600}
+{"o":0.000259304,"h":0.0002616091,"l":0.000250531,"c":0.0002579654,"v":1111556.8943340008,"t":1711195200}
+{"o":0.0002579654,"h":0.0002610071,"l":0.0002376086,"c":0.0002457973,"v":2350835.3262749966,"t":1711198800}
+{"o":0.0002457973,"h":0.0002496493,"l":0.000224109,"c":0.0002302783,"v":2473303.8749059997,"t":1711202400}
+{"o":0.0002302783,"h":0.0002393941,"l":0.0001976094,"c":0.0002241012,"v":6125613.8809119947,"t":1711206000}
+{"o":0.0002241012,"h":0.0002464763,"l":0.00021672,"c":0.00023682,"v":3550268.9551129993,"t":1711209600}
+{"o":0.00023682,"h":0.0002381237,"l":0.0002209305,"c":0.0002254701,"v":1616025.6946880009,"t":1711213200}
+{"o":0.0002254701,"h":0.0002270607,"l":0.0002137072,"c":0.0002211244,"v":1913451.0169479987,"t":1711216800}
+{"o":0.0002211244,"h":0.0002344871,"l":0.0002196962,"c":0.0002335421,"v":1370511.8569460006,"t":1711220400}
+{"o":0.0002335421,"h":0.0002377394,"l":0.0002229101,"c":0.0002271342,"v":797976.213862,"t":1711224000}
+{"o":0.0002271342,"h":0.0002390751,"l":0.0002239476,"c":0.000229237,"v":2299885.9656489999,"t":1711227600}
+{"o":0.000229237,"h":0.0002343277,"l":0.0002252175,"c":0.0002307361,"v":1575096.271464,"t":1711231200}
+{"o":0.0002307361,"h":0.0002393767,"l":0.0002213056,"c":0.0002260684,"v":1979517.642929001,"t":1711234800}
+{"o":0.0002260684,"h":0.000234626,"l":0.0002188883,"c":0.0002258988,"v":980526.7519260003,"t":1711238400}
+{"o":0.0002258988,"h":0.0002273102,"l":0.0002113896,"c":0.0002133245,"v":1819430.3278109997,"t":1711242000}
+{"o":0.0002133245,"h":0.0002230476,"l":0.000211435,"c":0.0002164724,"v":2321943.324070001,"t":1711245600}
+{"o":0.0002164724,"h":0.0002451933,"l":0.0002159154,"c":0.0002364421,"v":3125414.5277249967,"t":1711249200}
+{"o":0.0002364421,"h":0.0002433768,"l":0.0002337983,"c":0.0002394435,"v":1082839.6879590002,"t":1711252800}
+{"o":0.0002394435,"h":0.0002429905,"l":0.0002358277,"c":0.0002403155,"v":780381.1302180003,"t":1711256400}
+{"o":0.0002403155,"h":0.0002424001,"l":0.000222716,"c":0.0002256308,"v":1299339.8161609999,"t":1711260000}
+{"o":0.0002256308,"h":0.0002317618,"l":0.0002231862,"c":0.0002294287,"v":899912.4315940002,"t":1711263600}
+{"o":0.0002294287,"h":0.0002318653,"l":0.0002218888,"c":0.0002280193,"v":507435.1377999999,"t":1711267200}
+{"o":0.0002280193,"h":0.0002310018,"l":0.0002171513,"c":0.0002231208,"v":958090.60453,"t":1711270800}
+{"o":0.0002231208,"h":0.0002249252,"l":0.0002117105,"c":0.000213312,"v":1503673.7711569995,"t":1711274400}
+{"o":0.000213312,"h":0.0002193991,"l":0.0002068499,"c":0.0002127628,"v":2165435.7370349979,"t":1711278000}
+{"o":0.0002127628,"h":0.0002239858,"l":0.0002101239,"c":0.0002204639,"v":821737.6506999999,"t":1711281600}
+{"o":0.0002204639,"h":0.0002258538,"l":0.0002189123,"c":0.000223591,"v":896322.6825830002,"t":1711285200}
+{"o":0.000223591,"h":0.0002332868,"l":0.0002199554,"c":0.0002257958,"v":1839976.9086819994,"t":1711288800}
+{"o":0.0002257958,"h":0.0002327569,"l":0.0002239599,"c":0.00023088,"v":1846655.7016700001,"t":1711292400}
+{"o":0.00023088,"h":0.0002355747,"l":0.0002178384,"c":0.0002258935,"v":1623263.3103749994,"t":1711296000}
+{"o":0.0002258935,"h":0.0002318317,"l":0.0002192678,"c":0.0002257866,"v":1798181.9620229986,"t":1711299600}
+{"o":0.0002257866,"h":0.000227884,"l":0.0002173334,"c":0.0002210437,"v":1255870.6182749989,"t":1711303200}
+{"o":0.0002210437,"h":0.0002424157,"l":0.0002202468,"c":0.0002349701,"v":2986210.1972319996,"t":1711306800}
+{"o":0.0002349701,"h":0.0002551862,"l":0.0002284479,"c":0.0002459643,"v":1623452.9924050001,"t":1711310400}
+{"o":0.0002459643,"h":0.0002514602,"l":0.0002381806,"c":0.0002435151,"v":1230457.6058249997,"t":1711314000}
+{"o":0.0002435151,"h":0.0002452406,"l":0.0002329814,"c":0.0002338745,"v":1300921.1437819998,"t":1711317600}
+{"o":0.0002338745,"h":0.0002398684,"l":0.0002222555,"c":0.0002279424,"v":1830717.0184000004,"t":1711321200}
+{"o":0.0002279424,"h":0.0002349877,"l":0.0002137772,"c":0.0002247998,"v":2667725.3163270014,"t":1711324800}
+{"o":0.0002247998,"h":0.0002281721,"l":0.0002160957,"c":0.0002254673,"v":2016507.6986829999,"t":1711328400}
+{"o":0.0002254673,"h":0.0002446039,"l":0.0002223173,"c":0.0002364995,"v":2555704.3095250004,"t":1711332000}
+{"o":0.0002364995,"h":0.0002374877,"l":0.0002290624,"c":0.0002319434,"v":1928711.688967,"t":1711335600}
+{"o":0.0002319434,"h":0.0002404701,"l":0.0002302764,"c":0.0002379805,"v":1328014.4258680004,"t":1711339200}
+{"o":0.0002379805,"h":0.0002507293,"l":0.000233672,"c":0.0002455068,"v":1487479.347149,"t":1711342800}
+{"o":0.0002455068,"h":0.0002491678,"l":0.0002391599,"c":0.0002421889,"v":1378677.2083449995,"t":1711346400}
+{"o":0.0002421889,"h":0.0002536927,"l":0.0002346874,"c":0.0002450122,"v":2173311.9495190019,"t":1711350000}
+{"o":0.0002450122,"h":0.0002477181,"l":0.0002391742,"c":0.0002413656,"v":1054292.656225,"t":1711353600}
+{"o":0.0002413656,"h":0.0002448112,"l":0.0002236398,"c":0.000224845,"v":2259575.7545889998,"t":1711357200}
+{"o":0.000224845,"h":0.0002280545,"l":0.0002103259,"c":0.0002166391,"v":2442568.2855739994,"t":1711360800}
+{"o":0.0002166391,"h":0.0002193639,"l":0.0001926102,"c":0.000209846,"v":5005628.7620359957,"t":1711364400}
+{"o":0.000209846,"h":0.0002293373,"l":0.0001935219,"c":0.0002025308,"v":10349749.265602015,"t":1711368000}
+{"o":0.0002025308,"h":0.0002178401,"l":0.0001968298,"c":0.0002123939,"v":4810547.1051609898,"t":1711371600}
+{"o":0.0002123939,"h":0.0002256804,"l":0.0002050915,"c":0.0002124611,"v":5163388.0399740031,"t":1711375200}
+{"o":0.0002124611,"h":0.0002154362,"l":0.0001965021,"c":0.0002041396,"v":3519817.5479309992,"t":1711378800}
+{"o":0.0002041396,"h":0.0002159053,"l":0.0002011717,"c":0.0002101728,"v":2178211.8050079984,"t":1711382400}
+{"o":0.0002101728,"h":0.0002119444,"l":0.0002021361,"c":0.0002053627,"v":1263596.0878750004,"t":1711386000}
+{"o":0.0002053627,"h":0.0002076994,"l":0.000192458,"c":0.0001978126,"v":3754392.709247001,"t":1711389600}
+{"o":0.0001978126,"h":0.0002048961,"l":0.0001920034,"c":0.0002031449,"v":2232768.378957998,"t":1711393200}
+{"o":0.0002031449,"h":0.0002042692,"l":0.000183325,"c":0.0001903125,"v":5161551.4700169982,"t":1711396800}
+{"o":0.0001903125,"h":0.0002017949,"l":0.0001886902,"c":0.0001974465,"v":3264341.0488230032,"t":1711400400}
+{"o":0.0001974465,"h":0.0002019112,"l":0.0001950612,"c":0.0001971392,"v":1141942.2669739996,"t":1711404000}
+{"o":0.0001971392,"h":0.0001997799,"l":0.0001881327,"c":0.0001949871,"v":2132654.2902340004,"t":1711407600}
+{"o":0.0001949871,"h":0.0001998507,"l":0.0001886629,"c":0.0001910422,"v":3326029.6944480021,"t":1711411200}
+{"o":0.0001910422,"h":0.0001918002,"l":0.0001655858,"c":0.0001678206,"v":5737396.4125949955,"t":1711414800}
+{"o":0.0001678206,"h":0.0001809023,"l":0.0001552907,"c":0.0001738738,"v":9346297.7918320037,"t":1711418400}
+{"o":0.0001738738,"h":0.0001746827,"l":0.0001646669,"c":0.0001705248,"v":3679617.7659400012,"t":1711422000}
+{"o":0.0001705248,"h":0.0001717408,"l":0.0001507332,"c":0.0001528456,"v":6115978.4677520022,"t":1711425600}
+{"o":0.0001528456,"h":0.0001574706,"l":0.000147886,"c":0.000153045,"v":4723157.1495390004,"t":1711429200}
+{"o":0.000153045,"h":0.0001581676,"l":0.0001480824,"c":0.0001566771,"v":2432700.400152999,"t":1711432800}
+{"o":0.0001566771,"h":0.000166353,"l":0.0001544919,"c":0.0001657196,"v":2250080.3615240008,"t":1711436400}
+{"o":0.0001657196,"h":0.0001744367,"l":0.0001618202,"c":0.0001678281,"v":3278557.985766001,"t":1711440000}
+{"o":0.0001678281,"h":0.0001725211,"l":0.0001651875,"c":0.0001704881,"v":1039110.6435079997,"t":1711443600}
+{"o":0.0001704881,"h":0.0001845397,"l":0.000167479,"c":0.0001839742,"v":2442958.3491859958,"t":1711447200}
+{"o":0.0001839742,"h":0.0001967263,"l":0.0001758988,"c":0.000177339,"v":5469032.9281720091,"t":1711450800}
+{"o":0.000177339,"h":0.00018416,"l":0.0001654147,"c":0.000170233,"v":3051744.1937299995,"t":1711454400}
+{"o":0.000170233,"h":0.0001744007,"l":0.0001565768,"c":0.0001611737,"v":4751763.1227660012,"t":1711458000}
+{"o":0.0001611737,"h":0.0001746619,"l":0.0001530453,"c":0.0001574653,"v":4343679.6336149955,"t":1711461600}
+{"o":0.0001574653,"h":0.0001607111,"l":0.0001356142,"c":0.0001395438,"v":9107775.1719480064,"t":1711465200}
+{"o":0.0001395438,"h":0.0001625044,"l":0.0001246575,"c":0.0001527988,"v":11919672.4378370009,"t":1711468800}
+{"o":0.0001527988,"h":0.0001584631,"l":0.0001451911,"c":0.0001483835,"v":4694490.0151690003,"t":1711472400}
+{"o":0.0001483835,"h":0.0001489725,"l":0.0001404868,"c":0.0001423973,"v":2002463.4401549995,"t":1711476000}
+{"o":0.0001423973,"h":0.0001456385,"l":0.0001326234,"c":0.0001431152,"v":3521442.7410990009,"t":1711479600}
+{"o":0.0001431152,"h":0.0001437994,"l":0.000135464,"c":0.0001374014,"v":2200044.7523540016,"t":1711483200}
+{"o":0.0001374014,"h":0.0001379879,"l":0.000120556,"c":0.0001251373,"v":6753883.6144680129,"t":1711486800}
+{"o":0.0001251373,"h":0.000132137,"l":0.0001237838,"c":0.0001269823,"v":4864403.2870279951,"t":1711490400}
+{"o":0.0001269823,"h":0.0001381806,"l":0.0001233016,"c":0.0001374324,"v":5009518.1467580069,"t":1711494000}
+{"o":0.0001374324,"h":0.0001581165,"l":0.000136051,"c":0.0001406944,"v":8840123.2211770006,"t":1711497600}
+{"o":0.0001406944,"h":0.0001422538,"l":0.0001319166,"c":0.0001381097,"v":3067820.6221479997,"t":1711501200}
+{"o":0.0001381097,"h":0.0001450556,"l":0.0001371604,"c":0.0001432588,"v":1326211.0023249993,"t":1711504800}
+{"o":0.0001432588,"h":0.0001452655,"l":0.0001065966,"c":0.0001225359,"v":11495297.9909599945,"t":1711508400}
+{"o":0.0001225359,"h":0.0001248117,"l":0.0001054035,"c":0.000119407,"v":11177125.7052570023,"t":1711512000}
+{"o":0.000119407,"h":0.0001254629,"l":0.0001154343,"c":0.000116245,"v":4902209.6375119984,"t":1711515600}
+{"o":0.000116245,"h":0.0001228049,"l":0.0001104874,"c":0.0001110471,"v":2946350.3581850012,"t":1711519200}
+{"o":0.0001110471,"h":0.0001137215,"l":0.0001022141,"c":0.0001054856,"v":5349154.4476140039,"t":1711522800}
+{"o":0.0001054856,"h":0.0001189788,"l":0.0001042396,"c":0.0001150377,"v":6519503.5468419958,"t":1711526400}
+{"o":0.0001150377,"h":0.0001271395,"l":0.000112431,"c":0.0001231378,"v":3636846.8731860006,"t":1711530000}
+{"o":0.0001231378,"h":0.0001506939,"l":0.0001225186,"c":0.0001455899,"v":6465112.3204700034,"t":1711533600}
+{"o":0.0001455899,"h":0.0001493466,"l":0.0001354862,"c":0.0001371896,"v":5613921.4919700027,"t":1711537200}
+{"o":0.0001371896,"h":0.0001420397,"l":0.0001346855,"c":0.0001412658,"v":2688545.9159519989,"t":1711540800}
+{"o":0.0001412658,"h":0.0001536691,"l":0.0001372915,"c":0.0001480342,"v":2940438.4706640048,"t":1711544400}
+{"o":0.0001480342,"h":0.0001527145,"l":0.0001353864,"c":0.0001433209,"v":3455488.9061399992,"t":1711548000}
+{"o":0.0001433209,"h":0.0001470724,"l":0.0001325193,"c":0.0001450304,"v":5668408.9987290055,"t":1711551600}
+{"o":0.0001450304,"h":0.0001481177,"l":0.0001294888,"c":0.0001327313,"v":3774902.0452780002,"t":1711555200}
+{"o":0.0001327313,"h":0.0001413331,"l":0.0001305364,"c":0.0001378658,"v":1945265.8620569983,"t":1711558800}
+{"o":0.0001378658,"h":0.0001401472,"l":0.000130518,"c":0.0001328801,"v":1142722.1251120002,"t":1711562400}
+{"o":0.0001328801,"h":0.0001362738,"l":0.0001280562,"c":0.0001292991,"v":1709461.8471440002,"t":1711566000}
+{"o":0.0001292991,"h":0.0001304717,"l":0.0001225503,"c":0.0001239996,"v":2588602.7043309975,"t":1711569600}
+{"o":0.0001239996,"h":0.0001262917,"l":0.0001148332,"c":0.000117417,"v":3124562.1436010008,"t":1711573200}
+{"o":0.000117417,"h":0.0001200743,"l":0.0001150495,"c":0.0001171963,"v":1496151.5195469996,"t":1711576800}
+{"o":0.0001171963,"h":0.0001392458,"l":0.0001158888,"c":0.0001380919,"v":4050980.0485900021,"t":1711580400}
+{"o":0.0001380919,"h":0.0001573341,"l":0.0001348606,"c":0.0001546596,"v":3747636.1178120002,"t":1711584000}
+{"o":0.0001546596,"h":0.0001693696,"l":0.0001243911,"c":0.0001261685,"v":13400338.7918929979,"t":1711587600}
+{"o":0.0001261685,"h":0.0001286817,"l":0.0000998971,"c":0.0001273389,"v":27492896.1662139818,"t":1711591200}
+{"o":0.0001273389,"h":0.0001289595,"l":0.0001212708,"c":0.0001223894,"v":2675145.8330009985,"t":1711594800}
+{"o":0.0001223894,"h":0.0001257445,"l":0.0001202136,"c":0.0001239746,"v":948103.6574419999,"t":1711598400}
+{"o":0.0001239746,"h":0.0001244007,"l":0.0001209392,"c":0.0001236885,"v":672337.214832,"t":1711602000}
+{"o":0.0001236885,"h":0.000148869,"l":0.0001206061,"c":0.0001459294,"v":6685849.3042889908,"t":1711605600}
+{"o":0.0001459294,"h":0.000165927,"l":0.0001439296,"c":0.0001595262,"v":12014051.3661680147,"t":1711609200}
+{"o":0.0001595262,"h":0.0001608392,"l":0.0001052545,"c":0.0001276547,"v":33655286.9725539982,"t":1711612800}
+{"o":0.0001276547,"h":0.0001374837,"l":0.0001267258,"c":0.0001364109,"v":6186017.9480899964,"t":1711616400}
+{"o":0.0001364109,"h":0.0001392059,"l":0.0001205328,"c":0.0001330037,"v":7734794.4124290021,"t":1711620000}
+{"o":0.0001330037,"h":0.0001603407,"l":0.0001325673,"c":0.0001490977,"v":9381138.5804769918,"t":1711623600}
+{"o":0.0001490977,"h":0.0001520512,"l":0.0001366895,"c":0.0001393776,"v":3814254.5765290023,"t":1711627200}
+{"o":0.0001393776,"h":0.0001498794,"l":0.0001343586,"c":0.0001471192,"v":4583634.006818003,"t":1711630800}
+{"o":0.0001471192,"h":0.0001524311,"l":0.0001416127,"c":0.0001482749,"v":2754086.5836310005,"t":1711634400}
+{"o":0.0001482749,"h":0.0001627871,"l":0.0001481952,"c":0.0001543942,"v":5922995.7550099967,"t":1711638000}
+{"o":0.0001543942,"h":0.00016105,"l":0.0001506894,"c":0.0001592341,"v":3482835.2256360012,"t":1711641600}
+{"o":0.0001592341,"h":0.0001604776,"l":0.0001518264,"c":0.0001520148,"v":2772048.7570199966,"t":1711645200}
+{"o":0.0001520148,"h":0.0001542089,"l":0.0001443507,"c":0.0001459104,"v":2286424.7466309997,"t":1711648800}
+{"o":0.0001459104,"h":0.0001535653,"l":0.0001434354,"c":0.0001499829,"v":1602668.226407001,"t":1711652400}
+{"o":0.0001499829,"h":0.0001522508,"l":0.0001461899,"c":0.0001488351,"v":1784368.8934709996,"t":1711656000}
+{"o":0.0001488351,"h":0.0001530603,"l":0.0001445986,"c":0.0001476297,"v":1278333.8287290011,"t":1711659600}
+{"o":0.0001476297,"h":0.0001483968,"l":0.0001350994,"c":0.0001411829,"v":3163025.7499920004,"t":1711663200}
+{"o":0.0001411829,"h":0.0001439907,"l":0.0001359411,"c":0.0001381821,"v":1783355.0149350003,"t":1711666800}
+{"o":0.0001381821,"h":0.0001405529,"l":0.0001354366,"c":0.0001384547,"v":1358864.7447819998,"t":1711670400}
+{"o":0.0001384547,"h":0.0001390932,"l":0.0001298223,"c":0.0001365189,"v":4800148.425601,"t":1711674000}
+{"o":0.0001365189,"h":0.0001495052,"l":0.0001339094,"c":0.0001452864,"v":3684216.5803379999,"t":1711677600}
+{"o":0.0001452864,"h":0.0001620989,"l":0.0001444309,"c":0.0001549058,"v":4909623.4014759958,"t":1711681200}
+{"o":0.0001549058,"h":0.0001616649,"l":0.0001476029,"c":0.0001528492,"v":4076656.1439470001,"t":1711684800}
+{"o":0.0001528492,"h":0.0001615179,"l":0.0001518271,"c":0.0001605639,"v":2670582.905739001,"t":1711688400}
+{"o":0.0001605639,"h":0.0001622742,"l":0.0001484707,"c":0.0001515986,"v":3414876.240214997,"t":1711692000}
+{"o":0.0001515986,"h":0.0001554284,"l":0.0001475809,"c":0.0001552136,"v":1933027.6319450005,"t":1711695600}
+{"o":0.0001552136,"h":0.0001679554,"l":0.0001524741,"c":0.0001642065,"v":3276936.3328159996,"t":1711699200}
+{"o":0.0001642065,"h":0.0001674732,"l":0.0001603961,"c":0.0001649344,"v":2003422.7110669995,"t":1711702800}
+{"o":0.0001649344,"h":0.000172969,"l":0.0001613267,"c":0.0001695126,"v":4138739.3959430032,"t":1711706400}
+{"o":0.0001695126,"h":0.0001709999,"l":0.0001480498,"c":0.000153061,"v":6837455.691044,"t":1711710000}
+{"o":0.000153061,"h":0.0001584643,"l":0.0001525726,"c":0.0001554635,"v":1465772.4413320012,"t":1711713600}
+{"o":0.0001554635,"h":0.0001562083,"l":0.0001466878,"c":0.0001485245,"v":1399659.4438169994,"t":1711717200}
+{"o":0.0001485245,"h":0.0001496819,"l":0.0001346475,"c":0.0001372385,"v":5503744.9516649907,"t":1711720800}
+{"o":0.0001372385,"h":0.0001452821,"l":0.0001328809,"c":0.0001409852,"v":5430677.202452003,"t":1711724400}
+{"o":0.0001409852,"h":0.0001417882,"l":0.0001224351,"c":0.0001257233,"v":5224191.7083950089,"t":1711728000}
+{"o":0.0001257233,"h":0.0001258755,"l":0.0001021099,"c":0.0001232935,"v":13793693.3018480204,"t":1711731600}
+{"o":0.0001232935,"h":0.000124125,"l":0.0001016802,"c":0.0001095163,"v":8772575.8671440147,"t":1711735200}
+{"o":0.0001095163,"h":0.0001167822,"l":0.0001055553,"c":0.0001074134,"v":6926673.1521619828,"t":1711738800}
+{"o":0.0001074134,"h":0.0001149874,"l":0.0000909712,"c":0.0001124891,"v":11607283.2352040168,"t":1711742400}
+{"o":0.0001124891,"h":0.000115986,"l":0.0001069071,"c":0.0001120427,"v":4278268.4731040001,"t":1711746000}
+{"o":0.0001120427,"h":0.0001133036,"l":0.0001034907,"c":0.0001054306,"v":4363632.5439660065,"t":1711749600}
+{"o":0.0001054306,"h":0.0001084336,"l":0.0001041234,"c":0.0001075763,"v":3351469.688705001,"t":1711753200}
+{"o":0.0001075763,"h":0.0001209521,"l":0.0001057926,"c":0.0001173903,"v":6494240.2880559936,"t":1711756800}
+{"o":0.0001173903,"h":0.0001188292,"l":0.0001038808,"c":0.0001053295,"v":4466422.9292130033,"t":1711760400}
+{"o":0.0001053295,"h":0.0001068258,"l":0.0001032716,"c":0.0001046313,"v":3528444.7486240012,"t":1711764000}
+{"o":0.0001046313,"h":0.0001049157,"l":0.0000951914,"c":0.0000974613,"v":6397492.9450790016,"t":1711767600}
+{"o":0.0000974613,"h":0.0000984737,"l":0.0000834585,"c":0.0000930941,"v":13663046.6909940038,"t":1711771200}
+{"o":0.0000930941,"h":0.0000955542,"l":0.0000873626,"c":0.0000910148,"v":5748812.2331189932,"t":1711774800}
+{"o":0.0000910148,"h":0.0000930919,"l":0.0000775926,"c":0.0000813782,"v":11461134.3805069886,"t":1711778400}
+{"o":0.0000813782,"h":0.0000838612,"l":0.000067605,"c":0.0000799247,"v":19014927.4062180109,"t":1711782000}
+{"o":0.0000799247,"h":0.0000937004,"l":0.0000792931,"c":0.0000906372,"v":6894171.5077529904,"t":1711785600}
+{"o":0.0000906372,"h":0.0000918702,"l":0.0000812876,"c":0.0000820671,"v":4608570.674529002,"t":1711789200}
+{"o":0.0000820671,"h":0.000085342,"l":0.0000801686,"c":0.000081685,"v":3659268.9446990043,"t":1711792800}
+{"o":0.000081685,"h":0.0000874783,"l":0.0000766619,"c":0.0000861663,"v":7514459.2329460019,"t":1711796400}
+{"o":0.0000861663,"h":0.0000884358,"l":0.0000786521,"c":0.0000833804,"v":9393260.4946570061,"t":1711800000}
+{"o":0.0000833804,"h":0.0000870484,"l":0.0000809429,"c":0.0000861764,"v":3513146.3317469982,"t":1711803600}
+{"o":0.0000861764,"h":0.0000890026,"l":0.0000851343,"c":0.0000865992,"v":2386808.4761070004,"t":1711807200}
+{"o":0.0000865992,"h":0.0000888975,"l":0.0000831246,"c":0.0000845797,"v":6449950.8706189999,"t":1711810800}
+{"o":0.0000845797,"h":0.0000861462,"l":0.0000773368,"c":0.0000777925,"v":4683732.1545709996,"t":1711814400}
+{"o":0.0000777925,"h":0.0000812825,"l":0.0000743957,"c":0.0000773764,"v":5150119.8803279949,"t":1711818000}
+{"o":0.0000773764,"h":0.0000803001,"l":0.0000625468,"c":0.0000707892,"v":18887961.2884139977,"t":1711821600}
+{"o":0.0000707892,"h":0.0000750527,"l":0.0000679128,"c":0.000072976,"v":5757563.3013690049,"t":1711825200}
+{"o":0.000072976,"h":0.0000811498,"l":0.0000711299,"c":0.0000809899,"v":6091462.2559799952,"t":1711828800}
+{"o":0.0000809899,"h":0.0000824053,"l":0.0000784307,"c":0.0000787004,"v":2351047.6437020004,"t":1711832400}
+{"o":0.0000787004,"h":0.0000813681,"l":0.0000772871,"c":0.0000793446,"v":4112357.3451000024,"t":1711836000}
+{"o":0.0000793446,"h":0.0000818292,"l":0.0000768482,"c":0.0000794871,"v":3620117.1310679996,"t":1711839600}
+{"o":0.0000794871,"h":0.0000826357,"l":0.0000733755,"c":0.0000744732,"v":8445755.4378949944,"t":1711843200}
+{"o":0.0000744732,"h":0.0000771345,"l":0.0000585867,"c":0.0000646853,"v":20168576.9421810023,"t":1711846800}
+{"o":0.0000646853,"h":0.00006589,"l":0.0000531598,"c":0.000064755,"v":26862747.2465450056,"t":1711850400}
+{"o":0.000064755,"h":0.0000677225,"l":0.0000637224,"c":0.0000665942,"v":3035185.5200480013,"t":1711854000}
+{"o":0.0000665942,"h":0.0000677425,"l":0.0000653837,"c":0.0000667579,"v":2269342.837754,"t":1711857600}
+{"o":0.0000667579,"h":0.0000722525,"l":0.000066214,"c":0.0000691457,"v":3963960.5435240022,"t":1711861200}
+{"o":0.0000691457,"h":0.0000754214,"l":0.0000674898,"c":0.0000749842,"v":4152958.3398809996,"t":1711864800}
+{"o":0.0000749842,"h":0.0000796779,"l":0.0000737107,"c":0.0000772639,"v":3337359.2672620011,"t":1711868400}
+{"o":0.0000772639,"h":0.0000787628,"l":0.0000765747,"c":0.000077808,"v":1288689.3062320002,"t":1711872000}
+{"o":0.000077808,"h":0.0000783973,"l":0.0000750205,"c":0.0000756517,"v":2935096.5640480001,"t":1711875600}
+{"o":0.0000756517,"h":0.0000761991,"l":0.0000720994,"c":0.0000728018,"v":2295683.5160859996,"t":1711879200}
+{"o":0.0000728018,"h":0.0000730659,"l":0.0000670991,"c":0.0000679805,"v":5612097.0060949977,"t":1711882800}
+{"o":0.0000679805,"h":0.0000682255,"l":0.0000610113,"c":0.0000642231,"v":6982515.404401999,"t":1711886400}
+{"o":0.0000642231,"h":0.0000748342,"l":0.0000614651,"c":0.0000627556,"v":8794304.6152550038,"t":1711890000}
+{"o":0.0000627556,"h":0.0000646324,"l":0.0000613515,"c":0.0000637537,"v":4560107.3982080044,"t":1711893600}
+{"o":0.0000637537,"h":0.0000650097,"l":0.0000561618,"c":0.0000621543,"v":10075180.4496860188,"t":1711897200}
+{"o":0.0000621543,"h":0.0000659712,"l":0.0000586595,"c":0.0000649112,"v":6758010.9784080042,"t":1711900800}
+{"o":0.0000649112,"h":0.0000663632,"l":0.0000640568,"c":0.0000643682,"v":1689259.9807740003,"t":1711904400}
+{"o":0.0000643682,"h":0.0000691062,"l":0.0000635388,"c":0.0000676849,"v":5447975.4421440037,"t":1711908000}
+{"o":0.0000676849,"h":0.0000692412,"l":0.0000662452,"c":0.0000667508,"v":1167528.2895549997,"t":1711911600}
+{"o":0.0000667508,"h":0.0000679447,"l":0.0000652948,"c":0.0000667468,"v":1650278.5427870008,"t":1711915200}
+{"o":0.0000667468,"h":0.000067576,"l":0.0000646574,"c":0.0000652106,"v":2872490.6013959991,"t":1711918800}
+{"o":0.0000652106,"h":0.0000714957,"l":0.0000647139,"c":0.0000705836,"v":4100406.2460000007,"t":1711922400}
+{"o":0.0000705836,"h":0.0000755818,"l":0.0000695423,"c":0.0000740701,"v":2738666.7033539983,"t":1711926000}
+{"o":0.0000740701,"h":0.0000748544,"l":0.0000682544,"c":0.0000686806,"v":5072260.5875320015,"t":1711929600}
+{"o":0.0000686806,"h":0.0000710713,"l":0.0000668095,"c":0.0000678966,"v":2375503.2546019997,"t":1711933200}
+{"o":0.0000678966,"h":0.0000693748,"l":0.0000664516,"c":0.000068285,"v":2213555.9075940005,"t":1711936800}
+{"o":0.000068285,"h":0.0000718544,"l":0.0000677149,"c":0.0000702049,"v":2852490.1577500007,"t":1711940400}
+{"o":0.0000702049,"h":0.0000707424,"l":0.0000667477,"c":0.000067918,"v":1902752.8431030004,"t":1711944000}
+{"o":0.000067918,"h":0.0000710428,"l":0.0000643047,"c":0.0000672025,"v":3122329.0594219989,"t":1711947600}
+{"o":0.0000672025,"h":0.0000677604,"l":0.0000642547,"c":0.0000646096,"v":1788038.8390500005,"t":1711951200}
+{"o":0.0000646096,"h":0.0000659832,"l":0.0000633166,"c":0.0000642316,"v":4161611.6919189994,"t":1711954800}
+{"o":0.0000642316,"h":0.0000668536,"l":0.0000633549,"c":0.0000661321,"v":2667219.8147650003,"t":1711958400}
+{"o":0.0000661321,"h":0.0000669844,"l":0.0000625726,"c":0.0000632813,"v":2580650.3930689995,"t":1711962000}
+{"o":0.0000632813,"h":0.0000654246,"l":0.0000619987,"c":0.0000639469,"v":2864784.6379119996,"t":1711965600}
+{"o":0.0000639469,"h":0.0000656376,"l":0.0000633985,"c":0.0000653404,"v":1133220.1316139998,"t":1711969200}
+{"o":0.0000653404,"h":0.0000656867,"l":0.0000523434,"c":0.0000626991,"v":15624150.4463440143,"t":1711972800}
+{"o":0.0000626991,"h":0.0000645895,"l":0.0000615862,"c":0.0000640357,"v":1767567.0170809994,"t":1711976400}
+{"o":0.0000640357,"h":0.0000672705,"l":0.0000618293,"c":0.0000666939,"v":2817009.0361960013,"t":1711980000}
+{"o":0.0000666939,"h":0.0000699744,"l":0.0000659544,"c":0.0000682895,"v":2928650.5752919982,"t":1711983600}
+{"o":0.0000682895,"h":0.0000706339,"l":0.0000670635,"c":0.0000677169,"v":1919018.5656960004,"t":1711987200}
+{"o":0.0000677169,"h":0.0000694405,"l":0.0000642137,"c":0.0000649231,"v":3412219.1867610002,"t":1711990800}
+{"o":0.0000649231,"h":0.0000658415,"l":0.0000618598,"c":0.0000635497,"v":3087424.8010030007,"t":1711994400}
+{"o":0.0000635497,"h":0.0000649786,"l":0.0000619527,"c":0.0000633131,"v":889310.5546239996,"t":1711998000}
+{"o":0.0000633131,"h":0.0000638767,"l":0.0000622351,"c":0.0000627369,"v":662103.5543259999,"t":1712001600}
+{"o":0.0000627369,"h":0.0000690514,"l":0.0000617453,"c":0.0000675195,"v":4846454.0066610007,"t":1712005200}
+{"o":0.0000675195,"h":0.0000680441,"l":0.0000657345,"c":0.0000661101,"v":2375789.0365480008,"t":1712008800}
+{"o":0.0000661101,"h":0.0000664253,"l":0.0000628417,"c":0.0000641319,"v":2488828.4483399992,"t":1712012400}
+{"o":0.0000641319,"h":0.0000654317,"l":0.0000607562,"c":0.0000617783,"v":2175813.4791760007,"t":1712016000}
+{"o":0.0000617783,"h":0.0000632136,"l":0.000060586,"c":0.0000615735,"v":2254279.6138219996,"t":1712019600}
+{"o":0.0000615735,"h":0.0000649897,"l":0.0000575451,"c":0.0000606922,"v":4100025.8259909973,"t":1712023200}
+{"o":0.0000606922,"h":0.0000633179,"l":0.0000602404,"c":0.0000629084,"v":2239219.9952389998,"t":1712026800}
+{"o":0.0000629084,"h":0.0000639073,"l":0.00006037,"c":0.0000617432,"v":1643052.8603410001,"t":1712030400}
+{"o":0.0000617432,"h":0.0000633869,"l":0.0000580582,"c":0.0000581232,"v":5959470.5596689982,"t":1712034000}
+{"o":0.0000581232,"h":0.0000604446,"l":0.0000570354,"c":0.0000590631,"v":2885842.4648850039,"t":1712037600}
+{"o":0.0000590631,"h":0.0000606387,"l":0.0000581308,"c":0.0000596625,"v":1985660.8767929999,"t":1712041200}
+{"o":0.0000596625,"h":0.0000606049,"l":0.0000567299,"c":0.000058042,"v":1600634.3940689994,"t":1712044800}
+{"o":0.000058042,"h":0.0000605981,"l":0.0000570135,"c":0.000057747,"v":2528490.7296479987,"t":1712048400}
+{"o":0.000057747,"h":0.0000591264,"l":0.0000548701,"c":0.0000563752,"v":2834528.4299490009,"t":1712052000}
+{"o":0.0000563752,"h":0.0000578053,"l":0.0000550402,"c":0.0000567732,"v":2211332.9711050005,"t":1712055600}
+{"o":0.0000567732,"h":0.0000574198,"l":0.0000526632,"c":0.0000545778,"v":5732762.8780910019,"t":1712059200}
+{"o":0.0000545778,"h":0.0000573633,"l":0.0000515922,"c":0.000054043,"v":9932591.3538579997,"t":1712062800}
+{"o":0.000054043,"h":0.0000594976,"l":0.0000525854,"c":0.0000562164,"v":8436097.8504589982,"t":1712066400}
+{"o":0.0000562164,"h":0.0000580551,"l":0.00005337,"c":0.0000553624,"v":3438283.2512539993,"t":1712070000}
+{"o":0.0000553624,"h":0.000056367,"l":0.0000519704,"c":0.0000535465,"v":5331199.937373993,"t":1712073600}
+{"o":0.0000535465,"h":0.0000547285,"l":0.0000508076,"c":0.0000517307,"v":3839406.1762120021,"t":1712077200}
+{"o":0.0000517307,"h":0.0000537661,"l":0.0000478009,"c":0.0000525962,"v":10232534.3360930011,"t":1712080800}
+{"o":0.0000525962,"h":0.0000685097,"l":0.0000519282,"c":0.0000678738,"v":11420169.2638959978,"t":1712084400}
+{"o":0.0000678738,"h":0.000077397,"l":0.0000676671,"c":0.0000698726,"v":9806390.0312920082,"t":1712088000}
+{"o":0.0000698726,"h":0.0000707681,"l":0.0000618373,"c":0.0000663016,"v":5604866.624981002,"t":1712091600}
+{"o":0.0000663016,"h":0.0000770055,"l":0.0000651132,"c":0.0000734569,"v":6572505.4286869997,"t":1712095200}
+{"o":0.0000734569,"h":0.0000779916,"l":0.0000705892,"c":0.0000716502,"v":3989301.1172779971,"t":1712098800}
+{"o":0.0000716502,"h":0.0000743429,"l":0.0000573353,"c":0.0000589909,"v":9075400.6407639962,"t":1712102400}
+{"o":0.0000589909,"h":0.0000676746,"l":0.0000573847,"c":0.0000650102,"v":4723651.5964689991,"t":1712106000}
+{"o":0.0000650102,"h":0.0000655405,"l":0.0000621761,"c":0.0000631092,"v":1842956.9376430004,"t":1712109600}
+{"o":0.0000631092,"h":0.0000691966,"l":0.0000611907,"c":0.0000667414,"v":4363921.6983400006,"t":1712113200}
+{"o":0.0000667414,"h":0.0000672585,"l":0.000061691,"c":0.0000625444,"v":3133304.4940390019,"t":1712116800}
+{"o":0.0000625444,"h":0.0000629667,"l":0.000059289,"c":0.0000599986,"v":1692768.2272700006,"t":1712120400}
+{"o":0.0000599986,"h":0.0000602533,"l":0.0000519619,"c":0.0000535308,"v":6412131.0555429906,"t":1712124000}
+{"o":0.0000535308,"h":0.0000539985,"l":0.000049668,"c":0.0000518014,"v":7830745.4416789971,"t":1712127600}
+{"o":0.0000518014,"h":0.0000540701,"l":0.0000511344,"c":0.0000523656,"v":3712609.8823110014,"t":1712131200}
+{"o":0.0000523656,"h":0.0000530968,"l":0.0000514764,"c":0.0000521283,"v":1071815.5896919998,"t":1712134800}
+{"o":0.0000521283,"h":0.000057788,"l":0.0000519223,"c":0.0000558768,"v":4808926.0999019966,"t":1712138400}
+{"o":0.0000558768,"h":0.0000565403,"l":0.0000534747,"c":0.000054805,"v":2744348.5881060008,"t":1712142000}
+{"o":0.000054805,"h":0.0000556266,"l":0.0000539599,"c":0.0000551689,"v":1055531.9973829996,"t":1712145600}
+{"o":0.0000551689,"h":0.0000564469,"l":0.0000543742,"c":0.000056139,"v":1016258.825102,"t":1712149200}
+{"o":0.000056139,"h":0.0000579138,"l":0.0000547713,"c":0.0000555312,"v":1415076.5415339996,"t":1712152800}
+{"o":0.0000555312,"h":0.0000568168,"l":0.0000544173,"c":0.0000555806,"v":1070021.3777920001,"t":1712156400}
+{"o":0.0000555806,"h":0.0000591509,"l":0.0000549299,"c":0.0000569752,"v":2291638.5932319993,"t":1712160000}
+{"o":0.0000569752,"h":0.0000583909,"l":0.000054457,"c":0.0000565877,"v":4405690.6599159976,"t":1712163600}
+{"o":0.0000565877,"h":0.0000576693,"l":0.000054471,"c":0.0000551376,"v":3497553.9901089985,"t":1712167200}
+{"o":0.0000551376,"h":0.0000559407,"l":0.0000517468,"c":0.0000531502,"v":2605032.965086,"t":1712170800}
+{"o":0.0000531502,"h":0.0000540348,"l":0.0000511013,"c":0.000051967,"v":1297597.8017000007,"t":1712174400}
+{"o":0.000051967,"h":0.0000527795,"l":0.0000482825,"c":0.0000501958,"v":4550786.5595700014,"t":1712178000}
+{"o":0.0000501958,"h":0.0000513152,"l":0.0000496152,"c":0.0000505898,"v":2283065.8220939999,"t":1712181600}
+{"o":0.0000505898,"h":0.000052719,"l":0.0000500914,"c":0.0000520245,"v":1414908.6809690008,"t":1712185200}
+{"o":0.0000520245,"h":0.0000534686,"l":0.0000512567,"c":0.0000523416,"v":1051868.852742,"t":1712188800}
+{"o":0.0000523416,"h":0.0000539565,"l":0.0000513272,"c":0.0000521481,"v":3103311.3928390006,"t":1712192400}
+{"o":0.0000521481,"h":0.0000530957,"l":0.0000501231,"c":0.0000516294,"v":2046537.9430689998,"t":1712196000}
+{"o":0.0000516294,"h":0.0000526742,"l":0.0000485589,"c":0.0000496783,"v":1880269.474006,"t":1712199600}
+{"o":0.0000496783,"h":0.0000506271,"l":0.0000466801,"c":0.0000468628,"v":4649758.5138950013,"t":1712203200}
+{"o":0.0000468628,"h":0.0000508237,"l":0.0000453695,"c":0.0000504384,"v":4862991.5102330018,"t":1712206800}
+{"o":0.0000504384,"h":0.0000523991,"l":0.0000496803,"c":0.0000514503,"v":2244710.5927109988,"t":1712210400}
+{"o":0.0000514503,"h":0.0000515951,"l":0.0000490649,"c":0.0000496237,"v":1564003.8835600005,"t":1712214000}
+{"o":0.0000496237,"h":0.0000501442,"l":0.0000489444,"c":0.0000496526,"v":816873.9453609999,"t":1712217600}
+{"o":0.0000496526,"h":0.0000502831,"l":0.0000473525,"c":0.0000493833,"v":2885711.2894269996,"t":1712221200}
+{"o":0.0000493833,"h":0.0000496185,"l":0.0000484586,"c":0.0000493691,"v":859764.22666,"t":1712224800}
+{"o":0.0000493691,"h":0.0000502244,"l":0.0000443205,"c":0.0000482313,"v":7297202.6797759999,"t":1712228400}
+{"o":0.0000482313,"h":0.000048405,"l":0.0000423739,"c":0.0000441911,"v":7848678.2513919966,"t":1712232000}
+{"o":0.0000441911,"h":0.0000448331,"l":0.0000376081,"c":0.0000420776,"v":23868716.6894930452,"t":1712235600}
+{"o":0.0000420776,"h":0.0000459875,"l":0.0000396617,"c":0.0000414023,"v":17250414.7185910121,"t":1712239200}
+{"o":0.0000414023,"h":0.0000424343,"l":0.00003912,"c":0.0000398173,"v":9960209.7285040002,"t":1712242800}
+{"o":0.0000398173,"h":0.0000414799,"l":0.0000392606,"c":0.0000407742,"v":3722727.9678230011,"t":1712246400}
+{"o":0.0000407742,"h":0.0000457855,"l":0.0000401645,"c":0.0000420182,"v":5816410.4037939999,"t":1712250000}
+{"o":0.0000420182,"h":0.0000441444,"l":0.0000414804,"c":0.0000427265,"v":5096692.4977519987,"t":1712253600}
+{"o":0.0000427265,"h":0.0000452053,"l":0.0000421272,"c":0.0000428533,"v":3363721.180677,"t":1712257200}
+{"o":0.0000428533,"h":0.0000440089,"l":0.0000414951,"c":0.0000423264,"v":1193388.2354310004,"t":1712260800}
+{"o":0.0000423264,"h":0.0000428237,"l":0.0000409347,"c":0.0000418499,"v":2013014.5325770003,"t":1712264400}
+{"o":0.0000418499,"h":0.0000434398,"l":0.0000412823,"c":0.0000429099,"v":1975187.9536079995,"t":1712268000}
+{"o":0.0000429099,"h":0.0000479644,"l":0.0000424214,"c":0.0000473501,"v":4135030.390945001,"t":1712271600}
+{"o":0.0000473501,"h":0.0000482035,"l":0.0000459034,"c":0.000046769,"v":3398852.7261870014,"t":1712275200}
+{"o":0.000046769,"h":0.0000485039,"l":0.0000454761,"c":0.00004644,"v":2636423.1688740007,"t":1712278800}
+{"o":0.00004644,"h":0.0000483768,"l":0.0000440544,"c":0.0000467896,"v":4744846.7209890028,"t":1712282400}
+{"o":0.0000467896,"h":0.0000487454,"l":0.0000446815,"c":0.0000480129,"v":3747894.167072997,"t":1712286000}
+{"o":0.0000480129,"h":0.0000519613,"l":0.0000473807,"c":0.0000512784,"v":2645362.9457490006,"t":1712289600}
+{"o":0.0000512784,"h":0.0000543021,"l":0.0000479495,"c":0.0000529436,"v":6958807.5283909971,"t":1712293200}
+{"o":0.0000529436,"h":0.0000633124,"l":0.0000514862,"c":0.0000617337,"v":13959240.6053990163,"t":1712296800}
+{"o":0.0000617337,"h":0.0000801746,"l":0.0000611602,"c":0.000073171,"v":15546316.6461890154,"t":1712300400}
+{"o":0.000073171,"h":0.0000851034,"l":0.0000676144,"c":0.0000756202,"v":13125218.3798339982,"t":1712304000}
+{"o":0.0000756202,"h":0.0000765416,"l":0.0000595142,"c":0.0000629448,"v":7069074.0767140007,"t":1712307600}
+{"o":0.0000629448,"h":0.0000673471,"l":0.0000626657,"c":0.0000659928,"v":2763681.6462909994,"t":1712311200}
+{"o":0.0000659928,"h":0.0000674433,"l":0.0000584639,"c":0.0000606408,"v":3755925.045661998,"t":1712314800}
+{"o":0.0000606408,"h":0.0000635501,"l":0.0000556662,"c":0.0000570053,"v":4158288.2934010006,"t":1712318400}
+{"o":0.0000570053,"h":0.000068897,"l":0.0000504776,"c":0.0000650877,"v":14494432.406173015,"t":1712322000}
+{"o":0.0000650877,"h":0.0000704925,"l":0.0000606167,"c":0.0000689266,"v":5139683.4123640042,"t":1712325600}
+{"o":0.0000689266,"h":0.0000712215,"l":0.0000639661,"c":0.0000687687,"v":4380642.4819179988,"t":1712329200}
+{"o":0.0000687687,"h":0.0000714049,"l":0.0000658946,"c":0.000068259,"v":2653248.7866300019,"t":1712332800}
+{"o":0.000068259,"h":0.0000699106,"l":0.0000655352,"c":0.0000661957,"v":1274133.6172530001,"t":1712336400}
+{"o":0.0000661957,"h":0.0000679695,"l":0.000063063,"c":0.0000647433,"v":2867745.1172700017,"t":1712340000}
+{"o":0.0000647433,"h":0.0000670793,"l":0.000063151,"c":0.0000636503,"v":1230737.5606939993,"t":1712343600}
+{"o":0.0000636503,"h":0.0000710373,"l":0.0000623934,"c":0.000069174,"v":3671613.7092670002,"t":1712347200}
+{"o":0.000069174,"h":0.0000695534,"l":0.000065547,"c":0.0000677905,"v":2006393.2002559991,"t":1712350800}
+{"o":0.0000677905,"h":0.0000698443,"l":0.00006742,"c":0.0000689894,"v":1170914.193767,"t":1712354400}
+{"o":0.0000689894,"h":0.0000700159,"l":0.0000667547,"c":0.0000675523,"v":949421.6081909997,"t":1712358000}
+{"o":0.0000675523,"h":0.0000678821,"l":0.0000647055,"c":0.0000664279,"v":1096019.5389579998,"t":1712361600}
+{"o":0.0000664279,"h":0.0000669577,"l":0.0000638083,"c":0.0000654933,"v":780280.0762779996,"t":1712365200}
+{"o":0.0000654933,"h":0.0000659868,"l":0.0000615179,"c":0.000062394,"v":1623658.1596930011,"t":1712368800}
+{"o":0.000062394,"h":0.0000692067,"l":0.0000602707,"c":0.0000677385,"v":2995443.0097070015,"t":1712372400}
+{"o":0.0000677385,"h":0.0000759227,"l":0.0000674817,"c":0.0000736137,"v":3882048.3855529968,"t":1712376000}
+{"o":0.0000736137,"h":0.0000746688,"l":0.0000701827,"c":0.0000704866,"v":1050421.0027729962,"t":1712379600}
+{"o":0.0000704866,"h":0.0000709874,"l":0.0000653576,"c":0.0000657951,"v":1345069.1677570003,"t":1712383200}
+{"o":0.0000657951,"h":0.0000673524,"l":0.0000635327,"c":0.0000640721,"v":1389016.4326869987,"t":1712386800}
+{"o":0.0000640721,"h":0.0000652833,"l":0.000063127,"c":0.0000644562,"v":569602.57476,"t":1712390400}
+{"o":0.0000644562,"h":0.000065801,"l":0.0000629912,"c":0.0000638188,"v":956596.843439,"t":1712394000}
+{"o":0.0000638188,"h":0.0000674484,"l":0.0000635571,"c":0.0000660562,"v":919931.0043739998,"t":1712397600}
+{"o":0.0000660562,"h":0.0000716302,"l":0.0000654748,"c":0.000071029,"v":1813189.8816579995,"t":1712401200}
+{"o":0.000071029,"h":0.0000727812,"l":0.0000662536,"c":0.0000686807,"v":2011609.1275030007,"t":1712404800}
+{"o":0.0000686807,"h":0.00007055,"l":0.0000681724,"c":0.0000694253,"v":712329.3788200001,"t":1712408400}
+{"o":0.0000694253,"h":0.0000714618,"l":0.0000686787,"c":0.0000700968,"v":540299.1125659999,"t":1712412000}
+{"o":0.0000700968,"h":0.0000730331,"l":0.0000677782,"c":0.000071983,"v":2296452.1297090007,"t":1712415600}
+{"o":0.000071983,"h":0.0000854879,"l":0.000069586,"c":0.0000783823,"v":6679829.2166800015,"t":1712419200}
+{"o":0.0000783823,"h":0.0000918769,"l":0.0000775254,"c":0.0000879377,"v":4722399.9111899994,"t":1712422800}
+{"o":0.0000879377,"h":0.0000903918,"l":0.0000844022,"c":0.0000848508,"v":2485253.7396789989,"t":1712426400}
+{"o":0.0000848508,"h":0.0000873473,"l":0.0000826906,"c":0.0000832529,"v":1895308.9666590011,"t":1712430000}
+{"o":0.0000832529,"h":0.0000876332,"l":0.000082606,"c":0.0000867608,"v":2202063.6462599998,"t":1712433600}
+{"o":0.0000867608,"h":0.0000880405,"l":0.0000791618,"c":0.0000800957,"v":1920771.7034100031,"t":1712437200}
+{"o":0.0000800957,"h":0.0000808496,"l":0.0000768119,"c":0.0000790387,"v":1263629.2331119992,"t":1712440800}
+{"o":0.0000790387,"h":0.0000823717,"l":0.0000769656,"c":0.000081464,"v":1950049.5022949972,"t":1712444400}
+{"o":0.000081464,"h":0.0000834737,"l":0.0000803424,"c":0.0000808652,"v":334486.911591,"t":1712448000}
+{"o":0.0000808652,"h":0.0000826969,"l":0.0000782803,"c":0.0000804875,"v":639863.9668459997,"t":1712451600}
+{"o":0.0000804875,"h":0.0000816255,"l":0.0000776285,"c":0.0000786307,"v":636643.3310590002,"t":1712455200}
+{"o":0.0000786307,"h":0.0000791976,"l":0.0000744979,"c":0.0000768241,"v":1411326.583575001,"t":1712458800}
+{"o":0.0000768241,"h":0.0000774419,"l":0.0000741281,"c":0.0000751533,"v":491558.4436440001,"t":1712462400}
+{"o":0.0000751533,"h":0.0000759449,"l":0.0000729868,"c":0.0000733796,"v":781782.447179,"t":1712466000}
+{"o":0.0000733796,"h":0.0000746698,"l":0.0000709342,"c":0.0000734647,"v":1271113.814516,"t":1712469600}
+{"o":0.0000734647,"h":0.0000740744,"l":0.0000705982,"c":0.0000730955,"v":1494755.5164109999,"t":1712473200}
+{"o":0.0000730955,"h":0.0000740978,"l":0.0000714365,"c":0.0000717477,"v":699677.2083149997,"t":1712476800}
+{"o":0.0000717477,"h":0.0000727641,"l":0.000068807,"c":0.0000693,"v":1653927.7523989996,"t":1712480400}
+{"o":0.0000693,"h":0.0000700312,"l":0.000066745,"c":0.0000678045,"v":1186984.1553359998,"t":1712484000}
+{"o":0.0000678045,"h":0.0000735558,"l":0.0000675097,"c":0.0000703328,"v":2275128.6778409989,"t":1712487600}
+{"o":0.0000703328,"h":0.0000712397,"l":0.0000673486,"c":0.0000678884,"v":1115280.6258589991,"t":1712491200}
+{"o":0.0000678884,"h":0.0000686397,"l":0.0000668512,"c":0.0000671305,"v":913254.7097839992,"t":1712494800}
+{"o":0.0000671305,"h":0.0000678616,"l":0.0000654263,"c":0.0000656598,"v":1128395.2496449996,"t":1712498400}
+{"o":0.0000656598,"h":0.000067982,"l":0.0000646381,"c":0.0000664893,"v":1861544.2550290008,"t":1712502000}
+{"o":0.0000664893,"h":0.0000677481,"l":0.0000642534,"c":0.0000649453,"v":1435295.5507889991,"t":1712505600}
+{"o":0.0000649453,"h":0.000065831,"l":0.0000637623,"c":0.0000652221,"v":749664.5522550002,"t":1712509200}
+{"o":0.0000652221,"h":0.0000667679,"l":0.0000635258,"c":0.0000646064,"v":2382852.1545079988,"t":1712512800}
+{"o":0.0000646064,"h":0.000065643,"l":0.0000611381,"c":0.0000616088,"v":2278294.1834899997,"t":1712516400}
+{"o":0.0000616088,"h":0.0000628143,"l":0.0000595228,"c":0.0000602409,"v":2087561.5656879982,"t":1712520000}
+{"o":0.0000602409,"h":0.0000680725,"l":0.0000591681,"c":0.000065692,"v":3107062.1401689984,"t":1712523600}
+{"o":0.000065692,"h":0.0000693696,"l":0.0000646819,"c":0.0000659429,"v":1399480.9771719996,"t":1712527200}
+{"o":0.0000659429,"h":0.0000666413,"l":0.0000644116,"c":0.0000652706,"v":922954.4760709999,"t":1712530800}
+{"o":0.0000652706,"h":0.0000674523,"l":0.0000633757,"c":0.0000654698,"v":1072216.3397949999,"t":1712534400}
+{"o":0.0000654698,"h":0.0000664111,"l":0.0000644719,"c":0.0000658568,"v":424361.842777,"t":1712538000}
+{"o":0.0000658568,"h":0.0000670178,"l":0.0000640952,"c":0.0000660393,"v":1756813.8862829998,"t":1712541600}
+{"o":0.0000660393,"h":0.000068654,"l":0.0000644026,"c":0.0000673434,"v":1780170.3574969999,"t":1712545200}
+{"o":0.0000673434,"h":0.0000674908,"l":0.0000657124,"c":0.0000660977,"v":365277.654268,"t":1712548800}
+{"o":0.0000660977,"h":0.0000669843,"l":0.0000628062,"c":0.0000632055,"v":1858226.1086770003,"t":1712552400}
+{"o":0.0000632055,"h":0.0000640918,"l":0.0000575427,"c":0.0000584068,"v":3946837.7764179995,"t":1712556000}
+{"o":0.0000584068,"h":0.0000628701,"l":0.0000569946,"c":0.0000606956,"v":2020171.0093410003,"t":1712559600}
+{"o":0.0000606956,"h":0.000061321,"l":0.0000585179,"c":0.0000599611,"v":969522.2485580003,"t":1712563200}
+{"o":0.0000599611,"h":0.0000611249,"l":0.0000586209,"c":0.0000606279,"v":769348.8569069998,"t":1712566800}
+{"o":0.0000606279,"h":0.0000613794,"l":0.0000596677,"c":0.0000600168,"v":252763.0658780001,"t":1712570400}
+{"o":0.0000600168,"h":0.0000607667,"l":0.0000467589,"c":0.000055993,"v":11322371.0169319939,"t":1712574000}
+{"o":0.000055993,"h":0.0000568184,"l":0.0000523909,"c":0.0000544004,"v":2513382.7514849994,"t":1712577600}
+{"o":0.0000544004,"h":0.0000565594,"l":0.0000511264,"c":0.0000523931,"v":1681501.5196280002,"t":1712581200}
+{"o":0.0000523931,"h":0.0000555096,"l":0.0000485329,"c":0.0000521852,"v":10673353.980610013,"t":1712584800}
+{"o":0.0000521852,"h":0.0000537079,"l":0.0000504421,"c":0.0000530539,"v":1122689.901325,"t":1712588400}
+{"o":0.0000530539,"h":0.000060473,"l":0.0000516671,"c":0.0000591786,"v":6570127.5445990022,"t":1712592000}
+{"o":0.0000591786,"h":0.0000622054,"l":0.0000562545,"c":0.0000607521,"v":2250842.408998,"t":1712595600}
+{"o":0.0000607521,"h":0.0000612133,"l":0.0000553331,"c":0.0000559017,"v":1716174.9440919999,"t":1712599200}
+{"o":0.0000559017,"h":0.0000582967,"l":0.0000557159,"c":0.0000580352,"v":899887.1331429998,"t":1712602800}
+{"o":0.0000580352,"h":0.0000587652,"l":0.0000571541,"c":0.0000579416,"v":799515.520202,"t":1712606400}
+{"o":0.0000579416,"h":0.0000615245,"l":0.0000564749,"c":0.0000594633,"v":2090874.6717860005,"t":1712610000}
+{"o":0.0000594633,"h":0.0000598767,"l":0.0000560918,"c":0.0000581651,"v":2534847.8097460023,"t":1712613600}
+{"o":0.0000581651,"h":0.0000666869,"l":0.0000562883,"c":0.0000661847,"v":4542501.2416400006,"t":1712617200}
+{"o":0.0000661847,"h":0.0000699344,"l":0.0000647308,"c":0.0000685081,"v":2520707.7845469988,"t":1712620800}
+{"o":0.0000685081,"h":0.0000699608,"l":0.0000668439,"c":0.0000673245,"v":1189909.5056220002,"t":1712624400}
+{"o":0.0000673245,"h":0.0000679506,"l":0.0000646249,"c":0.0000652712,"v":1325735.9618100002,"t":1712628000}
+{"o":0.0000652712,"h":0.0000686627,"l":0.0000648909,"c":0.0000672948,"v":826707.5626450001,"t":1712631600}
+{"o":0.0000672948,"h":0.0000678822,"l":0.0000658078,"c":0.0000667081,"v":857522.0540330003,"t":1712635200}
+{"o":0.0000667081,"h":0.0000673053,"l":0.000064914,"c":0.0000656783,"v":862891.9379199999,"t":1712638800}
+{"o":0.0000656783,"h":0.0000670591,"l":0.0000621065,"c":0.0000633179,"v":1316488.9682560002,"t":1712642400}
+{"o":0.0000633179,"h":0.0000640412,"l":0.0000620474,"c":0.000062788,"v":1463980.3701180003,"t":1712646000}
+{"o":0.000062788,"h":0.0000678288,"l":0.0000619353,"c":0.0000653577,"v":2635121.806032999,"t":1712649600}
+{"o":0.0000653577,"h":0.0000668396,"l":0.0000645287,"c":0.0000660289,"v":747884.5552910001,"t":1712653200}
+{"o":0.0000660289,"h":0.0000677948,"l":0.0000651724,"c":0.0000669983,"v":1249313.9796550006,"t":1712656800}
+{"o":0.0000669983,"h":0.0000678185,"l":0.0000655215,"c":0.0000660804,"v":898676.0501090001,"t":1712660400}
+{"o":0.0000660804,"h":0.0000683316,"l":0.000065609,"c":0.0000674192,"v":1231489.5992560009,"t":1712664000}
+{"o":0.0000674192,"h":0.0000722268,"l":0.0000669583,"c":0.0000712351,"v":2315643.8501130007,"t":1712667600}
+{"o":0.0000712351,"h":0.0000728857,"l":0.000067658,"c":0.0000702117,"v":1781628.5561969995,"t":1712671200}
+{"o":0.0000702117,"h":0.0000714606,"l":0.0000664167,"c":0.000068864,"v":1753384.8903950001,"t":1712674800}
+{"o":0.000068864,"h":0.0000703888,"l":0.0000673719,"c":0.0000677643,"v":1190332.2499599999,"t":1712678400}
+{"o":0.0000677643,"h":0.0000726337,"l":0.0000663661,"c":0.0000710694,"v":1670758.5567239996,"t":1712682000}
+{"o":0.0000710694,"h":0.0000756935,"l":0.0000707493,"c":0.0000740357,"v":1864495.8538119993,"t":1712685600}
+{"o":0.0000740357,"h":0.0000762062,"l":0.0000737635,"c":0.0000757504,"v":789514.4104700004,"t":1712689200}
+{"o":0.0000757504,"h":0.0000777059,"l":0.0000714763,"c":0.0000762753,"v":2909618.4524370022,"t":1712692800}
+{"o":0.0000762753,"h":0.0000774326,"l":0.0000722015,"c":0.0000735619,"v":1192942.8146640004,"t":1712696400}
+{"o":0.0000735619,"h":0.0000754201,"l":0.0000712159,"c":0.0000716884,"v":1573895.2069200003,"t":1712700000}
+{"o":0.0000716884,"h":0.0000725056,"l":0.000069559,"c":0.0000718161,"v":932804.885384,"t":1712703600}
+{"o":0.0000718161,"h":0.0000728321,"l":0.0000699314,"c":0.0000708659,"v":705637.06037,"t":1712707200}
+{"o":0.0000708659,"h":0.00007545,"l":0.0000704323,"c":0.0000740836,"v":1117526.6128539999,"t":1712710800}
+{"o":0.0000740836,"h":0.0000758968,"l":0.0000718527,"c":0.0000739658,"v":931323.0563370001,"t":1712714400}
+{"o":0.0000739658,"h":0.000075763,"l":0.0000712944,"c":0.0000742361,"v":1519144.5856470002,"t":1712718000}
+{"o":0.0000742361,"h":0.0000747275,"l":0.0000722633,"c":0.0000727081,"v":426427.7261509999,"t":1712721600}
+{"o":0.0000727081,"h":0.0000742144,"l":0.0000694847,"c":0.0000704098,"v":1432001.4874590002,"t":1712725200}
+{"o":0.0000704098,"h":0.0000705722,"l":0.0000670551,"c":0.0000674791,"v":1816868.1160010004,"t":1712728800}
+{"o":0.0000674791,"h":0.0000686109,"l":0.0000664229,"c":0.0000670682,"v":681040.1299760003,"t":1712732400}
+{"o":0.0000670682,"h":0.0000681755,"l":0.0000653636,"c":0.000067712,"v":669613.639954,"t":1712736000}
+{"o":0.000067712,"h":0.0000699182,"l":0.0000669156,"c":0.0000678849,"v":855660.3949570002,"t":1712739600}
+{"o":0.0000678849,"h":0.0000690498,"l":0.0000661965,"c":0.0000673629,"v":380716.63566,"t":1712743200}
+{"o":0.0000673629,"h":0.000067735,"l":0.0000653304,"c":0.0000659278,"v":945765.0494649997,"t":1712746800}
+{"o":0.0000659278,"h":0.0000703408,"l":0.0000629434,"c":0.000065272,"v":2075778.5442760014,"t":1712750400}
+{"o":0.000065272,"h":0.0000672445,"l":0.0000631759,"c":0.0000636347,"v":1492515.038619,"t":1712754000}
+{"o":0.0000636347,"h":0.0000666417,"l":0.00006126,"c":0.0000643095,"v":2645174.0637450013,"t":1712757600}
+{"o":0.0000643095,"h":0.0000662779,"l":0.0000639987,"c":0.0000645276,"v":1538109.8155180002,"t":1712761200}
+{"o":0.0000645276,"h":0.0000662193,"l":0.0000622495,"c":0.0000643502,"v":610515.1463029999,"t":1712764800}
+{"o":0.0000643502,"h":0.0000659694,"l":0.0000579805,"c":0.0000602045,"v":2191829.7291080002,"t":1712768400}
+{"o":0.0000602045,"h":0.0000616874,"l":0.0000576713,"c":0.0000607306,"v":2571622.439586001,"t":1712772000}
+{"o":0.0000607306,"h":0.0000645487,"l":0.0000593669,"c":0.0000631486,"v":1668395.5988180006,"t":1712775600}
+{"o":0.0000631486,"h":0.0000698315,"l":0.000062447,"c":0.0000656509,"v":3517020.2374400008,"t":1712779200}
+{"o":0.0000656509,"h":0.000067491,"l":0.000064446,"c":0.0000656778,"v":863315.0166869998,"t":1712782800}
+{"o":0.0000656778,"h":0.0000667262,"l":0.0000645496,"c":0.0000651885,"v":296259.1684279999,"t":1712786400}
+{"o":0.0000651885,"h":0.0000673599,"l":0.0000642927,"c":0.0000669771,"v":1224807.7103399995,"t":1712790000}
+{"o":0.0000669771,"h":0.0000682548,"l":0.0000662491,"c":0.0000677424,"v":470680.523603,"t":1712793600}
+{"o":0.0000677424,"h":0.0000687184,"l":0.0000664549,"c":0.0000671745,"v":790453.3065300001,"t":1712797200}
+{"o":0.0000671745,"h":0.000081941,"l":0.0000644185,"c":0.0000763143,"v":5528454.0312399957,"t":1712800800}
+{"o":0.0000763143,"h":0.0000770031,"l":0.0000713522,"c":0.0000722221,"v":1952927.8173749989,"t":1712804400}
+{"o":0.0000722221,"h":0.0000726908,"l":0.0000677726,"c":0.0000687985,"v":1917773.6594939989,"t":1712808000}
+{"o":0.0000687985,"h":0.0000704951,"l":0.0000677367,"c":0.0000699342,"v":804695.2472240012,"t":1712811600}
+{"o":0.0000699342,"h":0.0000712424,"l":0.0000690442,"c":0.0000700032,"v":761267.5600700007,"t":1712815200}
+{"o":0.0000700032,"h":0.0000724573,"l":0.0000692349,"c":0.0000711879,"v":1296713.8597839994,"t":1712818800}
+{"o":0.0000711879,"h":0.000073754,"l":0.0000700635,"c":0.0000734991,"v":1804656.7120730004,"t":1712822400}
+{"o":0.0000734991,"h":0.000074313,"l":0.0000688305,"c":0.0000710897,"v":1924568.4130769989,"t":1712826000}
+{"o":0.0000710897,"h":0.0000719425,"l":0.0000698467,"c":0.0000704229,"v":430681.1683500001,"t":1712829600}
+{"o":0.0000704229,"h":0.0000717488,"l":0.0000676551,"c":0.0000685868,"v":1152034.0324050002,"t":1712833200}
+{"o":0.0000685868,"h":0.0000721317,"l":0.0000676626,"c":0.0000696927,"v":1270304.7662440005,"t":1712836800}
+{"o":0.0000696927,"h":0.0000705096,"l":0.00006638,"c":0.0000680509,"v":1135011.0958110001,"t":1712840400}
+{"o":0.0000680509,"h":0.0000698149,"l":0.0000661446,"c":0.0000680054,"v":1105935.6077030001,"t":1712844000}
+{"o":0.0000680054,"h":0.0000703613,"l":0.0000648271,"c":0.0000661654,"v":1067582.5062880001,"t":1712847600}
+{"o":0.0000661654,"h":0.000068787,"l":0.000064879,"c":0.0000679429,"v":1403312.89197,"t":1712851200}
+{"o":0.0000679429,"h":0.0000683676,"l":0.0000665102,"c":0.0000671769,"v":294750.526116,"t":1712854800}
+{"o":0.0000671769,"h":0.0000679846,"l":0.0000640081,"c":0.0000665865,"v":1558465.391908,"t":1712858400}
+{"o":0.0000665865,"h":0.0000680625,"l":0.0000654759,"c":0.0000675406,"v":594575.017676,"t":1712862000}
+{"o":0.0000675406,"h":0.0000679629,"l":0.0000648407,"c":0.0000663141,"v":1011478.2781669998,"t":1712865600}
+{"o":0.0000663141,"h":0.0000671931,"l":0.0000634175,"c":0.000064369,"v":1881794.6864660005,"t":1712869200}
+{"o":0.000064369,"h":0.000065117,"l":0.000062327,"c":0.0000624873,"v":940721.3883119998,"t":1712872800}
+{"o":0.0000624873,"h":0.0000630853,"l":0.0000575116,"c":0.00005794,"v":2647506.0694259992,"t":1712876400}
+{"o":0.00005794,"h":0.0000580763,"l":0.000050528,"c":0.0000519883,"v":9770715.633786004,"t":1712880000}
+{"o":0.0000519883,"h":0.0000648498,"l":0.0000515183,"c":0.0000546651,"v":8132647.5577709945,"t":1712883600}
+{"o":0.0000546651,"h":0.0000583163,"l":0.0000539223,"c":0.0000561771,"v":2627922.0748920017,"t":1712887200}
+{"o":0.0000561771,"h":0.0000572812,"l":0.0000554419,"c":0.0000567082,"v":449629.3009620003,"t":1712890800}
+{"o":0.0000567082,"h":0.0000574855,"l":0.0000557918,"c":0.0000559363,"v":624317.3460370002,"t":1712894400}
+{"o":0.0000559363,"h":0.0000576585,"l":0.000054035,"c":0.0000560385,"v":2283660.0513010002,"t":1712898000}
+{"o":0.0000560385,"h":0.0000570273,"l":0.0000551245,"c":0.0000559955,"v":725568.3893439992,"t":1712901600}
+{"o":0.0000559955,"h":0.0000568782,"l":0.0000551566,"c":0.000056386,"v":721594.9156450001,"t":1712905200}
+{"o":0.000056386,"h":0.0000614092,"l":0.0000559217,"c":0.0000589486,"v":2389865.3321669986,"t":1712908800}
+{"o":0.0000589486,"h":0.0000612012,"l":0.000058005,"c":0.0000608095,"v":1399414.1928710004,"t":1712912400}
+{"o":0.0000608095,"h":0.0000615687,"l":0.0000589753,"c":0.0000602905,"v":1588628.1534430017,"t":1712916000}
+{"o":0.0000602905,"h":0.0000632785,"l":0.0000596125,"c":0.0000624993,"v":1565212.1063509993,"t":1712919600}
+{"o":0.0000624993,"h":0.0000658516,"l":0.0000602018,"c":0.0000619884,"v":1245344.8499319998,"t":1712923200}
+{"o":0.0000619884,"h":0.000063806,"l":0.0000560808,"c":0.0000569804,"v":2554815.0067440006,"t":1712926800}
+{"o":0.0000569804,"h":0.0000576613,"l":0.0000527431,"c":0.0000551323,"v":3377076.2961570043,"t":1712930400}
+{"o":0.0000551323,"h":0.0000558573,"l":0.0000528298,"c":0.0000541609,"v":1623055.9903970002,"t":1712934000}
+{"o":0.0000541609,"h":0.000055318,"l":0.0000532006,"c":0.0000538367,"v":401343.9550370001,"t":1712937600}
+{"o":0.0000538367,"h":0.0000567812,"l":0.0000522092,"c":0.0000536507,"v":1317505.0993040001,"t":1712941200}
+{"o":0.0000536507,"h":0.0000623942,"l":0.0000449459,"c":0.0000514833,"v":5888438.2062719967,"t":1712944800}
+{"o":0.0000514833,"h":0.0000566466,"l":0.0000490583,"c":0.0000538616,"v":3933987.0974710011,"t":1712948400}
+{"o":0.0000538616,"h":0.0000594538,"l":0.0000517403,"c":0.0000577219,"v":2347091.9246150013,"t":1712952000}
+{"o":0.0000577219,"h":0.0000595606,"l":0.0000537544,"c":0.0000549178,"v":1740218.5991630005,"t":1712955600}
+{"o":0.0000549178,"h":0.0000560487,"l":0.0000494759,"c":0.0000504258,"v":4075497.7319260025,"t":1712959200}
+{"o":0.0000504258,"h":0.0000569374,"l":0.0000481923,"c":0.0000493742,"v":4757832.1518169977,"t":1712962800}
+{"o":0.0000493742,"h":0.0000505794,"l":0.0000391747,"c":0.0000430231,"v":18119081.3767869808,"t":1712966400}
+{"o":0.0000430231,"h":0.0000489899,"l":0.0000426467,"c":0.000047533,"v":5672773.7365329973,"t":1712970000}
+{"o":0.000047533,"h":0.0000524083,"l":0.0000455443,"c":0.0000489003,"v":2725110.8689889996,"t":1712973600}
+{"o":0.0000489003,"h":0.0000512235,"l":0.0000469446,"c":0.0000499908,"v":2226500.9986209986,"t":1712977200}
+{"o":0.0000499908,"h":0.0000511642,"l":0.0000489656,"c":0.0000499762,"v":387045.7314430001,"t":1712980800}
+{"o":0.0000499762,"h":0.0000530822,"l":0.0000495185,"c":0.000052889,"v":2656546.051905999,"t":1712984400}
+{"o":0.000052889,"h":0.0000535766,"l":0.000050812,"c":0.0000527312,"v":2079650.9399319997,"t":1712988000}
+{"o":0.0000527312,"h":0.0000541136,"l":0.0000519912,"c":0.0000539234,"v":1347232.9204139996,"t":1712991600}
+{"o":0.0000539234,"h":0.0000545019,"l":0.0000514472,"c":0.0000522303,"v":1742514.8176489992,"t":1712995200}
+{"o":0.0000522303,"h":0.0000532014,"l":0.000051651,"c":0.000052513,"v":222019.082347,"t":1712998800}
+{"o":0.000052513,"h":0.0000536666,"l":0.0000521367,"c":0.0000528775,"v":503812.4379200001,"t":1713002400}
+{"o":0.0000528775,"h":0.0000536896,"l":0.0000515824,"c":0.0000535062,"v":1178545.6403979999,"t":1713006000}
+{"o":0.0000535062,"h":0.0000542995,"l":0.0000522701,"c":0.0000533893,"v":672062.5783919999,"t":1713009600}
+{"o":0.0000533893,"h":0.0000541709,"l":0.0000524737,"c":0.0000535326,"v":105943.699994,"t":1713013200}
+{"o":0.0000535326,"h":0.0000543074,"l":0.0000521532,"c":0.0000528976,"v":601646.2817660001,"t":1713016800}
+{"o":0.0000528976,"h":0.0000535167,"l":0.0000485443,"c":0.0000520084,"v":4136962.495252999,"t":1713020400}
+{"o":0.0000520084,"h":0.0000536999,"l":0.0000446959,"c":0.0000467649,"v":5185674.5610240018,"t":1713024000}
+{"o":0.0000467649,"h":0.0000515262,"l":0.0000428661,"c":0.000047174,"v":3699095.5239509977,"t":1713027600}
+{"o":0.000047174,"h":0.0000534025,"l":0.0000432593,"c":0.0000499423,"v":4378838.589248999,"t":1713031200}
+{"o":0.0000499423,"h":0.0000571675,"l":0.0000436165,"c":0.0000470929,"v":2568403.1189720007,"t":1713034800}
+{"o":0.0000470929,"h":0.0000564979,"l":0.0000426278,"c":0.000049765,"v":2878164.9549869997,"t":1713038400}
+{"o":0.000049765,"h":0.0000542154,"l":0.0000438008,"c":0.0000475129,"v":2214789.8955940004,"t":1713042000}
+{"o":0.0000475129,"h":0.0000555758,"l":0.0000438016,"c":0.000049665,"v":2353267.650595,"t":1713045600}
+{"o":0.000049665,"h":0.0000579165,"l":0.0000477834,"c":0.0000491773,"v":4406217.5193149988,"t":1713049200}
+{"o":0.0000491773,"h":0.0000522547,"l":0.0000477765,"c":0.0000498772,"v":403612.2059159999,"t":1713052800}
+{"o":0.0000498772,"h":0.0000543307,"l":0.0000489981,"c":0.0000523207,"v":930301.1716139998,"t":1713056400}
+{"o":0.0000523207,"h":0.0000542184,"l":0.0000496091,"c":0.0000527474,"v":1006749.7490340001,"t":1713060000}
+{"o":0.0000527474,"h":0.0000559017,"l":0.0000480415,"c":0.0000518193,"v":950734.1328220002,"t":1713063600}
+{"o":0.0000518193,"h":0.0000554402,"l":0.0000489447,"c":0.0000526793,"v":1218743.7576470005,"t":1713067200}
+{"o":0.0000526793,"h":0.0000533234,"l":0.000049994,"c":0.0000517875,"v":739263.0466529996,"t":1713070800}
+{"o":0.0000517875,"h":0.0000558799,"l":0.0000494386,"c":0.0000538734,"v":2524033.6153510036,"t":1713074400}
+{"o":0.0000538734,"h":0.0000545416,"l":0.0000505536,"c":0.0000509229,"v":1348858.0661989998,"t":1713078000}
+{"o":0.0000509229,"h":0.0000532754,"l":0.0000503903,"c":0.0000521026,"v":361805.3089949999,"t":1713081600}
+{"o":0.0000521026,"h":0.0000530615,"l":0.000048441,"c":0.0000517043,"v":2342186.1818540012,"t":1713085200}
+{"o":0.0000517043,"h":0.0000524636,"l":0.0000508389,"c":0.0000517769,"v":473853.3179160001,"t":1713088800}
+{"o":0.0000517769,"h":0.0000545715,"l":0.0000491069,"c":0.0000517191,"v":1555658.5469270004,"t":1713092400}
+{"o":0.0000517191,"h":0.0000532542,"l":0.000049496,"c":0.0000513303,"v":1210243.1314419999,"t":1713096000}
+{"o":0.0000513303,"h":0.0000533905,"l":0.0000503109,"c":0.0000524634,"v":379760.624722,"t":1713099600}
+{"o":0.0000524634,"h":0.0000552661,"l":0.0000505203,"c":0.0000531302,"v":1220656.2217679995,"t":1713103200}
+{"o":0.0000531302,"h":0.0000541366,"l":0.0000506559,"c":0.0000519712,"v":857452.465491,"t":1713106800}
+{"o":0.0000519712,"h":0.0000528969,"l":0.0000497351,"c":0.0000508762,"v":910966.7911579998,"t":1713110400}
+{"o":0.0000508762,"h":0.0000546184,"l":0.0000481956,"c":0.0000507337,"v":976561.5120960001,"t":1713114000}
+{"o":0.0000507337,"h":0.0000544658,"l":0.0000488296,"c":0.000051493,"v":1415020.0329410008,"t":1713117600}
+{"o":0.000051493,"h":0.0000535116,"l":0.0000511036,"c":0.0000522688,"v":870187.4185769999,"t":1713121200}
+{"o":0.0000522688,"h":0.0000535502,"l":0.0000512583,"c":0.0000525179,"v":652104.1303739998,"t":1713124800}
+{"o":0.0000525179,"h":0.0000547387,"l":0.0000510928,"c":0.0000539413,"v":2044678.7731269996,"t":1713128400}
+{"o":0.0000539413,"h":0.0000639565,"l":0.0000505005,"c":0.0000577267,"v":4252089.2605890017,"t":1713132000}
+{"o":0.0000577267,"h":0.0000598113,"l":0.0000564182,"c":0.0000585493,"v":1672367.2176159993,"t":1713135600}
+{"o":0.0000585493,"h":0.0000623342,"l":0.0000575309,"c":0.0000611746,"v":1232775.7650319992,"t":1713139200}
+{"o":0.0000611746,"h":0.0000620569,"l":0.0000597044,"c":0.0000614809,"v":689887.5302759999,"t":1713142800}
+{"o":0.0000614809,"h":0.0000669358,"l":0.0000589687,"c":0.0000636269,"v":3905056.0838240054,"t":1713146400}
+{"o":0.0000636269,"h":0.0000668994,"l":0.0000601861,"c":0.0000609395,"v":2856408.3302630009,"t":1713150000}
+{"o":0.0000609395,"h":0.0000626013,"l":0.0000584536,"c":0.0000610724,"v":1713094.7929349993,"t":1713153600}
+{"o":0.0000610724,"h":0.0000658769,"l":0.0000591393,"c":0.0000636257,"v":2683998.2577649993,"t":1713157200}
+{"o":0.0000636257,"h":0.0000646587,"l":0.0000584095,"c":0.000060605,"v":2536046.0841829996,"t":1713160800}
+{"o":0.000060605,"h":0.0000626677,"l":0.0000595518,"c":0.0000613189,"v":879676.9694610001,"t":1713164400}
+{"o":0.0000613189,"h":0.0000619562,"l":0.0000601275,"c":0.0000609152,"v":151756.127131,"t":1713168000}
+{"o":0.0000609152,"h":0.0000618963,"l":0.0000593079,"c":0.0000611323,"v":925862.0947050001,"t":1713171600}
+{"o":0.0000611323,"h":0.0000621194,"l":0.0000604197,"c":0.0000610154,"v":730562.8540660001,"t":1713175200}
+{"o":0.0000610154,"h":0.0000621134,"l":0.0000593397,"c":0.00006078,"v":351985.281712,"t":1713178800}
+{"o":0.00006078,"h":0.0000616145,"l":0.0000592148,"c":0.0000596349,"v":582820.0598009999,"t":1713182400}
+{"o":0.0000596349,"h":0.0000608704,"l":0.0000543327,"c":0.0000568694,"v":3028291.6913529998,"t":1713186000}
+{"o":0.0000568694,"h":0.0000635519,"l":0.0000524006,"c":0.0000551386,"v":2965087.430674999,"t":1713189600}
+{"o":0.0000551386,"h":0.0000576273,"l":0.000053261,"c":0.0000548349,"v":372249.268954,"t":1713193200}
+{"o":0.0000548349,"h":0.0000591828,"l":0.0000531263,"c":0.0000568902,"v":668865.9608310001,"t":1713196800}
+{"o":0.0000568902,"h":0.0000589411,"l":0.0000514337,"c":0.0000546927,"v":3085185.0193530009,"t":1713200400}
+{"o":0.0000546927,"h":0.0000588419,"l":0.0000492989,"c":0.0000514028,"v":1698156.089319001,"t":1713204000}
+{"o":0.0000514028,"h":0.0000534008,"l":0.0000488832,"c":0.0000501622,"v":741757.8871189998,"t":1713207600}
+{"o":0.0000501622,"h":0.0000515942,"l":0.0000472491,"c":0.0000490572,"v":2212090.1980679994,"t":1713211200}
+{"o":0.0000490572,"h":0.0000514502,"l":0.0000481592,"c":0.000050141,"v":797092.5671900001,"t":1713214800}
+{"o":0.000050141,"h":0.0000580358,"l":0.000048869,"c":0.0000563578,"v":2648366.5975269997,"t":1713218400}
+{"o":0.0000563578,"h":0.0000576783,"l":0.000055144,"c":0.0000561422,"v":176501.898721,"t":1713222000}
+{"o":0.0000561422,"h":0.0000574141,"l":0.00005424,"c":0.000055397,"v":406725.0099260001,"t":1713225600}
+{"o":0.000055397,"h":0.0000584196,"l":0.0000541587,"c":0.0000557134,"v":1180838.6447139997,"t":1713229200}
+{"o":0.0000557134,"h":0.0000570307,"l":0.0000546789,"c":0.0000557919,"v":581837.3840970001,"t":1713232800}
+{"o":0.0000557919,"h":0.0000578454,"l":0.0000531239,"c":0.0000550801,"v":665313.3289230003,"t":1713236400}
+{"o":0.0000550801,"h":0.0000584584,"l":0.0000534203,"c":0.000054866,"v":395772.220729,"t":1713240000}
+{"o":0.000054866,"h":0.0000554977,"l":0.0000528647,"c":0.0000535448,"v":1077269.2887140007,"t":1713243600}
+{"o":0.0000535448,"h":0.000056915,"l":0.000052387,"c":0.0000540209,"v":2016589.8463350008,"t":1713247200}
+{"o":0.0000540209,"h":0.0000579904,"l":0.000052239,"c":0.0000569822,"v":1808023.769847,"t":1713250800}
+{"o":0.0000569822,"h":0.0000577693,"l":0.0000556696,"c":0.0000567004,"v":811042.6670089999,"t":1713254400}
+{"o":0.0000567004,"h":0.0000576135,"l":0.0000551386,"c":0.0000561411,"v":357528.3400279999,"t":1713258000}
+{"o":0.0000561411,"h":0.0000588456,"l":0.0000527007,"c":0.000055138,"v":2335156.2842750004,"t":1713261600}
+{"o":0.000055138,"h":0.0000563089,"l":0.0000500694,"c":0.0000524461,"v":2222904.0870899991,"t":1713265200}
+{"o":0.0000524461,"h":0.0000537128,"l":0.0000503371,"c":0.000051577,"v":628980.4378969998,"t":1713268800}
+{"o":0.000051577,"h":0.0000542805,"l":0.0000493166,"c":0.0000509688,"v":1356029.5832980005,"t":1713272400}
+{"o":0.0000509688,"h":0.0000530835,"l":0.0000494967,"c":0.0000517951,"v":816832.8601029998,"t":1713276000}
+{"o":0.0000517951,"h":0.000053929,"l":0.0000504696,"c":0.0000524597,"v":609794.9395120002,"t":1713279600}
+{"o":0.0000524597,"h":0.0000545605,"l":0.0000500489,"c":0.0000519704,"v":383546.998445,"t":1713283200}
+{"o":0.0000519704,"h":0.0000529191,"l":0.0000464899,"c":0.0000520619,"v":3544209.2009700011,"t":1713286800}
+{"o":0.0000520619,"h":0.000052936,"l":0.0000485676,"c":0.0000490644,"v":1247600.7234409999,"t":1713290400}
+{"o":0.0000490644,"h":0.0000527426,"l":0.0000478162,"c":0.0000520378,"v":3751382.9960270021,"t":1713294000}
+{"o":0.0000520378,"h":0.0000524803,"l":0.0000485128,"c":0.0000496191,"v":1874152.905145999,"t":1713297600}
+{"o":0.0000496191,"h":0.000052154,"l":0.0000464717,"c":0.0000472453,"v":2345869.7732670004,"t":1713301200}
+{"o":0.0000472453,"h":0.0000481924,"l":0.0000432774,"c":0.0000443807,"v":7087138.8237840021,"t":1713304800}
+{"o":0.0000443807,"h":0.0000489502,"l":0.0000438563,"c":0.0000487471,"v":4123560.7626689994,"t":1713308400}
+{"o":0.0000487471,"h":0.000052371,"l":0.000046493,"c":0.0000516095,"v":2687109.6849489962,"t":1713312000}
+{"o":0.0000516095,"h":0.0000624403,"l":0.0000502888,"c":0.0000530338,"v":6662695.6916019982,"t":1713315600}
+{"o":0.0000530338,"h":0.0000541329,"l":0.0000512643,"c":0.000051943,"v":1021966.5781940003,"t":1713319200}
+{"o":0.000051943,"h":0.0000526841,"l":0.0000503765,"c":0.0000515868,"v":1838576.3260910006,"t":1713322800}
+{"o":0.0000515868,"h":0.000054778,"l":0.0000492765,"c":0.000052442,"v":1624953.1047130006,"t":1713326400}
+{"o":0.000052442,"h":0.0000541097,"l":0.0000495589,"c":0.0000508242,"v":1634280.5141939996,"t":1713330000}
+{"o":0.0000508242,"h":0.0000516431,"l":0.0000495987,"c":0.0000507044,"v":266078.1461180001,"t":1713333600}
+{"o":0.0000507044,"h":0.0000560269,"l":0.0000502752,"c":0.0000548285,"v":2070117.0773910002,"t":1713337200}
+{"o":0.0000548285,"h":0.0000557865,"l":0.0000522334,"c":0.0000528258,"v":949813.1214130002,"t":1713340800}
+{"o":0.0000528258,"h":0.0000542426,"l":0.0000519886,"c":0.0000538877,"v":447040.424243,"t":1713344400}
+{"o":0.0000538877,"h":0.000054971,"l":0.0000529699,"c":0.0000542856,"v":503762.7364620001,"t":1713348000}
+{"o":0.0000542856,"h":0.000056188,"l":0.0000539111,"c":0.0000556003,"v":486718.6174889998,"t":1713351600}
+{"o":0.0000556003,"h":0.0000570937,"l":0.0000502082,"c":0.0000516577,"v":2428024.8777779988,"t":1713355200}
+{"o":0.0000516577,"h":0.0000543901,"l":0.0000495383,"c":0.0000500624,"v":3203947.9263039958,"t":1713358800}
+{"o":0.0000500624,"h":0.000052104,"l":0.0000452282,"c":0.0000470128,"v":3350300.3326690001,"t":1713362400}
+{"o":0.0000470128,"h":0.0000512472,"l":0.0000429847,"c":0.0000463846,"v":6424195.6188650066,"t":1713366000}
+{"o":0.0000463846,"h":0.0000502515,"l":0.0000447562,"c":0.0000494094,"v":1976380.265046,"t":1713369600}
+{"o":0.0000494094,"h":0.00006662,"l":0.0000472573,"c":0.0000640517,"v":10394405.7886850089,"t":1713373200}
+{"o":0.0000640517,"h":0.0000782661,"l":0.0000583973,"c":0.0000657739,"v":16157430.7658409886,"t":1713376800}
+{"o":0.0000657739,"h":0.0000675888,"l":0.0000591165,"c":0.0000599665,"v":3475552.6736979997,"t":1713380400}
+{"o":0.0000599665,"h":0.0000612292,"l":0.0000565835,"c":0.000060234,"v":2589218.7701449962,"t":1713384000}
+{"o":0.000060234,"h":0.0000648867,"l":0.0000580229,"c":0.0000628136,"v":1695502.7255039993,"t":1713387600}
+{"o":0.0000628136,"h":0.0000701712,"l":0.0000588924,"c":0.0000595453,"v":5213300.512790001,"t":1713391200}
+{"o":0.0000595453,"h":0.0000618208,"l":0.0000562078,"c":0.0000588483,"v":2099332.6320950007,"t":1713394800}
+{"o":0.0000588483,"h":0.0000604789,"l":0.0000511749,"c":0.0000524805,"v":4932790.6309130006,"t":1713398400}
+{"o":0.0000524805,"h":0.0000552654,"l":0.00005049,"c":0.0000544813,"v":3233305.2802780005,"t":1713402000}
+{"o":0.0000544813,"h":0.000056059,"l":0.0000526572,"c":0.0000541661,"v":714345.3631179996,"t":1713405600}
+{"o":0.0000541661,"h":0.0000574416,"l":0.0000510783,"c":0.0000516661,"v":3631434.4007390002,"t":1713409200}
+{"o":0.0000516661,"h":0.0000522845,"l":0.0000475896,"c":0.0000494585,"v":3527869.5805249996,"t":1713412800}
+{"o":0.0000494585,"h":0.0000509618,"l":0.0000485688,"c":0.0000499829,"v":1144616.657754,"t":1713416400}
+{"o":0.0000499829,"h":0.0000539955,"l":0.0000489039,"c":0.0000527053,"v":3380171.3013250013,"t":1713420000}
+{"o":0.0000527053,"h":0.0000564699,"l":0.0000519464,"c":0.0000535565,"v":2652706.9474099991,"t":1713423600}
+{"o":0.0000535565,"h":0.0000556299,"l":0.0000523421,"c":0.0000540883,"v":964731.8096499997,"t":1713427200}
+{"o":0.0000540883,"h":0.000056759,"l":0.0000533882,"c":0.0000554507,"v":1763774.1389300004,"t":1713430800}
+{"o":0.0000554507,"h":0.0000592739,"l":0.0000542019,"c":0.0000553358,"v":3071794.3462669984,"t":1713434400}
+{"o":0.0000553358,"h":0.0000584438,"l":0.0000536375,"c":0.0000571611,"v":1335901.8937530001,"t":1713438000}
+{"o":0.0000571611,"h":0.0000641757,"l":0.0000558456,"c":0.0000634386,"v":4558642.8864499982,"t":1713441600}
+{"o":0.0000634386,"h":0.0000740511,"l":0.0000602072,"c":0.0000614471,"v":5174273.3107879944,"t":1713445200}
+{"o":0.0000614471,"h":0.0000651311,"l":0.0000589745,"c":0.0000625637,"v":1685785.5191659995,"t":1713448800}
+{"o":0.0000625637,"h":0.0000672198,"l":0.0000612387,"c":0.000065544,"v":3027033.6966089956,"t":1713452400}
+{"o":0.000065544,"h":0.0000675123,"l":0.0000597577,"c":0.000062403,"v":3320671.0801500008,"t":1713456000}
+{"o":0.000062403,"h":0.0000659293,"l":0.0000586977,"c":0.000060337,"v":2474936.9253710015,"t":1713459600}
+{"o":0.000060337,"h":0.000061646,"l":0.0000584408,"c":0.0000593436,"v":2328451.245455001,"t":1713463200}
+{"o":0.0000593436,"h":0.000068787,"l":0.0000573378,"c":0.0000627784,"v":6175356.4885289967,"t":1713466800}
+{"o":0.0000627784,"h":0.0000709801,"l":0.0000612956,"c":0.0000692074,"v":4148294.3989890008,"t":1713470400}
+{"o":0.0000692074,"h":0.0000701644,"l":0.0000662594,"c":0.0000678779,"v":2358432.3507159986,"t":1713474000}
+{"o":0.0000678779,"h":0.0000799542,"l":0.0000658149,"c":0.0000681377,"v":3762034.6195969996,"t":1713477600}
+{"o":0.0000681377,"h":0.0000686821,"l":0.0000634568,"c":0.0000646758,"v":3675948.9142389977,"t":1713481200}
+{"o":0.0000646758,"h":0.0000753075,"l":0.0000519713,"c":0.0000657964,"v":14660999.9076629896,"t":1713484800}
+{"o":0.0000657964,"h":0.0000712067,"l":0.0000612919,"c":0.0000654462,"v":4136771.5728810006,"t":1713488400}
+{"o":0.0000654462,"h":0.0000686565,"l":0.0000593235,"c":0.0000645561,"v":2780564.0081900009,"t":1713492000}
+{"o":0.0000645561,"h":0.0000667364,"l":0.0000608652,"c":0.0000626154,"v":2471480.4632130004,"t":1713495600}
+{"o":0.0000626154,"h":0.0000648896,"l":0.0000607408,"c":0.000062055,"v":1837344.7203499998,"t":1713499200}
+{"o":0.000062055,"h":0.0000641605,"l":0.0000610025,"c":0.0000627341,"v":525837.8616210001,"t":1713502800}
+{"o":0.0000627341,"h":0.0000640467,"l":0.0000568279,"c":0.0000606864,"v":2938450.6547549982,"t":1713506400}
+{"o":0.0000606864,"h":0.0000620547,"l":0.0000568498,"c":0.0000612837,"v":2665944.4171679998,"t":1713510000}
+{"o":0.0000612837,"h":0.0000641143,"l":0.0000603139,"c":0.000062899,"v":1610949.3687779999,"t":1713513600}
+{"o":0.000062899,"h":0.000063771,"l":0.0000608788,"c":0.000063195,"v":1336319.7811099999,"t":1713517200}
+{"o":0.000063195,"h":0.0000648299,"l":0.000062352,"c":0.0000630372,"v":635138.2784749997,"t":1713520800}
+{"o":0.0000630372,"h":0.0000657917,"l":0.0000604713,"c":0.0000614036,"v":2127210.9850960015,"t":1713524400}
+{"o":0.0000614036,"h":0.0000699898,"l":0.0000579267,"c":0.0000601792,"v":5435099.7671519993,"t":1713528000}
+{"o":0.0000601792,"h":0.0000612205,"l":0.0000587718,"c":0.0000605952,"v":596967.6497269999,"t":1713531600}
+{"o":0.0000605952,"h":0.000064802,"l":0.000059595,"c":0.000061592,"v":944683.5460390006,"t":1713535200}
+{"o":0.000061592,"h":0.0000633561,"l":0.0000600893,"c":0.0000609635,"v":1192713.8571590004,"t":1713538800}
+{"o":0.0000609635,"h":0.000062821,"l":0.0000550556,"c":0.0000587556,"v":4097072.3032689975,"t":1713542400}
+{"o":0.0000587556,"h":0.0000593587,"l":0.0000574951,"c":0.0000579914,"v":607814.0700799997,"t":1713546000}
+{"o":0.0000579914,"h":0.0000587879,"l":0.0000551449,"c":0.0000567466,"v":1846556.5662229992,"t":1713549600}
+{"o":0.0000567466,"h":0.0000571211,"l":0.0000523584,"c":0.0000561758,"v":3319714.6965490007,"t":1713553200}
+{"o":0.0000561758,"h":0.0000576482,"l":0.0000523399,"c":0.0000548344,"v":2266657.8630270003,"t":1713556800}
+{"o":0.0000548344,"h":0.000055153,"l":0.000052678,"c":0.0000537607,"v":801292.7989289997,"t":1713560400}
+{"o":0.0000537607,"h":0.0000576761,"l":0.0000530038,"c":0.0000546481,"v":1990275.835567001,"t":1713564000}
+{"o":0.0000546481,"h":0.000056038,"l":0.0000519089,"c":0.0000536555,"v":2110471.1661839997,"t":1713567600}
+{"o":0.0000536555,"h":0.0000575086,"l":0.0000515401,"c":0.0000533415,"v":2347631.2771749985,"t":1713571200}
+{"o":0.0000533415,"h":0.0000559442,"l":0.0000520592,"c":0.0000544521,"v":1408140.1230789989,"t":1713574800}
+{"o":0.0000544521,"h":0.0000552984,"l":0.0000519712,"c":0.0000523719,"v":1999407.893435,"t":1713578400}
+{"o":0.0000523719,"h":0.0000554979,"l":0.0000521809,"c":0.0000531259,"v":1898109.7304229992,"t":1713582000}
+{"o":0.0000531259,"h":0.0000564239,"l":0.0000521759,"c":0.0000548948,"v":1389221.511198998,"t":1713585600}
+{"o":0.0000548948,"h":0.0000568758,"l":0.0000542116,"c":0.0000552728,"v":1024495.2403039992,"t":1713589200}
+{"o":0.0000552728,"h":0.0000575855,"l":0.0000542228,"c":0.0000567974,"v":1220887.1642509992,"t":1713592800}
+{"o":0.0000567974,"h":0.0000580151,"l":0.0000544055,"c":0.0000576964,"v":2113059.5802720003,"t":1713596400}
+{"o":0.0000576964,"h":0.0000595088,"l":0.0000565648,"c":0.0000575362,"v":912209.7905869992,"t":1713600000}
+{"o":0.0000575362,"h":0.0000584842,"l":0.000053324,"c":0.0000554959,"v":1862685.1233410002,"t":1713603600}
+{"o":0.0000554959,"h":0.0000561024,"l":0.0000542355,"c":0.0000545982,"v":301948.617106,"t":1713607200}
+{"o":0.0000545982,"h":0.0000559413,"l":0.0000521082,"c":0.0000523375,"v":2028063.6542389989,"t":1713610800}
+{"o":0.0000523375,"h":0.000054329,"l":0.0000507765,"c":0.0000537612,"v":1274795.3016309997,"t":1713614400}
+{"o":0.0000537612,"h":0.0000585319,"l":0.0000527716,"c":0.0000575854,"v":1705524.5841489991,"t":1713618000}
+{"o":0.0000575854,"h":0.0000581956,"l":0.0000521826,"c":0.0000533429,"v":2322704.922805998,"t":1713621600}
+{"o":0.0000533429,"h":0.0000560843,"l":0.0000510883,"c":0.000053803,"v":479924.1564199999,"t":1713625200}
+{"o":0.000053803,"h":0.0000652602,"l":0.0000534448,"c":0.0000640241,"v":5225350.3723519985,"t":1713628800}
+{"o":0.0000640241,"h":0.0000766803,"l":0.0000620161,"c":0.0000733355,"v":7415738.6044889921,"t":1713632400}
+{"o":0.0000733355,"h":0.000075372,"l":0.0000672641,"c":0.0000682107,"v":3646644.6351229977,"t":1713636000}
+{"o":0.0000682107,"h":0.000069892,"l":0.0000667709,"c":0.0000676678,"v":1785415.8550529997,"t":1713639600}
+{"o":0.0000676678,"h":0.0000684347,"l":0.000062628,"c":0.0000634974,"v":1260691.5558530001,"t":1713643200}
+{"o":0.0000634974,"h":0.000064172,"l":0.0000619392,"c":0.0000639429,"v":1094860.6970070002,"t":1713646800}
+{"o":0.0000639429,"h":0.0000649852,"l":0.0000625119,"c":0.0000634787,"v":410992.389078,"t":1713650400}
+{"o":0.0000634787,"h":0.0000635597,"l":0.0000601236,"c":0.0000606807,"v":972162.5900340001,"t":1713654000}
+{"o":0.0000606807,"h":0.0000619641,"l":0.0000579673,"c":0.0000592492,"v":653014.1787089997,"t":1713657600}
+{"o":0.0000592492,"h":0.0000594118,"l":0.0000571962,"c":0.0000575726,"v":1343638.7698210001,"t":1713661200}
+{"o":0.0000575726,"h":0.0000583779,"l":0.0000547667,"c":0.0000566078,"v":2948741.5471149995,"t":1713664800}
+{"o":0.0000566078,"h":0.0000599925,"l":0.000054719,"c":0.0000588554,"v":2715986.6764430017,"t":1713668400}
+{"o":0.0000588554,"h":0.0000597154,"l":0.0000569681,"c":0.0000576181,"v":1349423.998198,"t":1713672000}
+{"o":0.0000576181,"h":0.0000626334,"l":0.0000559336,"c":0.0000608497,"v":2388343.343082,"t":1713675600}
+{"o":0.0000608497,"h":0.0000742321,"l":0.0000593121,"c":0.0000612733,"v":5319980.4057120187,"t":1713679200}
+{"o":0.0000612733,"h":0.0000626192,"l":0.0000596218,"c":0.0000602396,"v":1204232.7899099996,"t":1713682800}
+{"o":0.0000602396,"h":0.0000642679,"l":0.0000596182,"c":0.0000638271,"v":1298583.8320290009,"t":1713686400}
+{"o":0.0000638271,"h":0.0000641542,"l":0.0000605218,"c":0.0000621431,"v":1408958.2879740004,"t":1713690000}
+{"o":0.0000621431,"h":0.0000627782,"l":0.00006055,"c":0.000060997,"v":406138.167354,"t":1713693600}
+{"o":0.000060997,"h":0.0000638288,"l":0.0000592865,"c":0.0000629577,"v":1351928.7880870004,"t":1713697200}
+{"o":0.0000629577,"h":0.000064159,"l":0.0000609193,"c":0.0000632055,"v":1133497.0188549997,"t":1713700800}
+{"o":0.0000632055,"h":0.0000655764,"l":0.0000622959,"c":0.0000641296,"v":642131.6889640001,"t":1713704400}
+{"o":0.0000641296,"h":0.0000653654,"l":0.0000607417,"c":0.0000615114,"v":1871912.5764649999,"t":1713708000}
+{"o":0.0000615114,"h":0.0000630859,"l":0.0000605394,"c":0.0000622274,"v":299248.1940389998,"t":1713711600}
+{"o":0.0000622274,"h":0.0000643441,"l":0.000059183,"c":0.000060513,"v":420549.6133339999,"t":1713715200}
+{"o":0.000060513,"h":0.0000608103,"l":0.0000525449,"c":0.0000552936,"v":5190707.0269620111,"t":1713718800}
+{"o":0.0000552936,"h":0.0000589404,"l":0.0000535752,"c":0.000057751,"v":2397365.7450370011,"t":1713722400}
+{"o":0.000057751,"h":0.0000595269,"l":0.0000570145,"c":0.0000586032,"v":929356.4313179997,"t":1713726000}
+{"o":0.0000586032,"h":0.0000670687,"l":0.000057881,"c":0.0000645259,"v":3359847.5108890012,"t":1713729600}
+{"o":0.0000645259,"h":0.0000654359,"l":0.0000618784,"c":0.000063079,"v":601443.8608349998,"t":1713733200}
+{"o":0.000063079,"h":0.0000643886,"l":0.0000617117,"c":0.0000639354,"v":739549.966442,"t":1713736800}
+{"o":0.0000639354,"h":0.0000664162,"l":0.0000632576,"c":0.0000655719,"v":774037.4712959999,"t":1713740400}
+{"o":0.0000655719,"h":0.000066214,"l":0.0000600279,"c":0.0000610797,"v":1759530.0708500003,"t":1713744000}
+{"o":0.0000610797,"h":0.0000626707,"l":0.0000600974,"c":0.0000616921,"v":156781.273453,"t":1713747600}
+{"o":0.0000616921,"h":0.0000622625,"l":0.0000589322,"c":0.0000598139,"v":970740.942183,"t":1713751200}
+{"o":0.0000598139,"h":0.0000621743,"l":0.0000579918,"c":0.000060292,"v":806274.655766,"t":1713754800}
+{"o":0.000060292,"h":0.0000604256,"l":0.0000574012,"c":0.0000578522,"v":1253834.4510910003,"t":1713758400}
+{"o":0.0000578522,"h":0.000059744,"l":0.0000568534,"c":0.0000587618,"v":466768.1536500001,"t":1713762000}
+{"o":0.0000587618,"h":0.0000598276,"l":0.0000569939,"c":0.0000580773,"v":691273.9238509997,"t":1713765600}
+{"o":0.0000580773,"h":0.0000585992,"l":0.0000564669,"c":0.0000575765,"v":579605.419366,"t":1713769200}
+{"o":0.0000575765,"h":0.0000598155,"l":0.0000571676,"c":0.0000582504,"v":664992.2433230001,"t":1713772800}
+{"o":0.0000582504,"h":0.0000599636,"l":0.000057517,"c":0.000059306,"v":796342.5138879999,"t":1713776400}
+{"o":0.000059306,"h":0.0000599001,"l":0.0000583363,"c":0.0000585907,"v":287824.839321,"t":1713780000}
+{"o":0.0000585907,"h":0.0000614662,"l":0.0000564314,"c":0.0000585313,"v":3742516.4305979987,"t":1713783600}
+{"o":0.0000585313,"h":0.0000590836,"l":0.000057519,"c":0.0000584927,"v":266821.0945929999,"t":1713787200}
+{"o":0.0000584927,"h":0.0000594911,"l":0.0000568642,"c":0.000058074,"v":566731.2991530001,"t":1713790800}
+{"o":0.000058074,"h":0.0000592669,"l":0.0000524937,"c":0.0000562228,"v":7379661.1435919963,"t":1713794400}
+{"o":0.0000562228,"h":0.0000572184,"l":0.0000533995,"c":0.0000556314,"v":4455900.4716219977,"t":1713798000}
+{"o":0.0000556314,"h":0.0000575786,"l":0.0000531035,"c":0.0000539515,"v":5130958.1059759939,"t":1713801600}
+{"o":0.0000539515,"h":0.0000571739,"l":0.000052806,"c":0.0000557396,"v":4429049.9732999997,"t":1713805200}
+{"o":0.0000557396,"h":0.000056175,"l":0.000053691,"c":0.000054969,"v":3495245.5074589979,"t":1713808800}
+{"o":0.000054969,"h":0.0000575065,"l":0.0000531274,"c":0.0000569825,"v":1915448.1791640001,"t":1713812400}
+{"o":0.0000569825,"h":0.0000577897,"l":0.0000533935,"c":0.0000567101,"v":2972937.5659289975,"t":1713816000}
+{"o":0.0000567101,"h":0.0000570064,"l":0.0000553439,"c":0.0000563859,"v":1099192.7924419995,"t":1713819600}
+{"o":0.0000563859,"h":0.0000567388,"l":0.0000538505,"c":0.0000553124,"v":1186814.3819179996,"t":1713823200}
+{"o":0.0000553124,"h":0.0000562531,"l":0.0000538126,"c":0.0000555634,"v":1316340.2479419997,"t":1713826800}
+{"o":0.0000555634,"h":0.0000560277,"l":0.0000535081,"c":0.0000539564,"v":772581.450184,"t":1713830400}
+{"o":0.0000539564,"h":0.000054747,"l":0.0000518504,"c":0.0000526194,"v":1091466.165151,"t":1713834000}
+{"o":0.0000526194,"h":0.0000542805,"l":0.0000520066,"c":0.0000537908,"v":613550.1718469998,"t":1713837600}
+{"o":0.0000537908,"h":0.0000545262,"l":0.0000511654,"c":0.0000526861,"v":2333203.2481129975,"t":1713841200}
+{"o":0.0000009497,"h":0.0000009583,"l":0.0000009466,"c":0.0000009572,"v":4754197887.4961080551,"t":1710104400}
+{"o":0.0000009572,"h":0.0000009806,"l":0.0000009569,"c":0.0000009709,"v":1979080958.8720734119,"t":1710108000}
+{"o":0.0000009709,"h":0.0000019074,"l":0.0000005701,"c":0.0000006595,"v":382244830.8132871389,"t":1710111600}
+{"o":0.0000006595,"h":0.0000009981,"l":0.0000002035,"c":0.0000009367,"v":397376778.7887740731,"t":1710115200}
+{"o":0.0000009367,"h":0.0000029743,"l":0.0000004721,"c":0.0000012105,"v":340072052.4245877862,"t":1710118800}
+{"o":0.0000012105,"h":0.0000022193,"l":0.0000007777,"c":0.0000021651,"v":296452882.0584920049,"t":1710122400}
+{"o":0.0000021651,"h":0.0000027945,"l":0.0000014613,"c":0.0000022943,"v":173761771.7587571442,"t":1710126000}
+{"o":0.0000022943,"h":0.00000233,"l":0.000001252,"c":0.0000017534,"v":176300696.2413219213,"t":1710129600}
+{"o":0.0000017534,"h":0.0000024809,"l":0.0000013218,"c":0.0000022058,"v":158880344.0604189634,"t":1710133200}
+{"o":0.0000022058,"h":0.0000023923,"l":0.0000016543,"c":0.0000017106,"v":43247938.417565994,"t":1710136800}
+{"o":0.0000017106,"h":0.0000022884,"l":0.0000009708,"c":0.0000013836,"v":280541378.1006637812,"t":1710140400}
+{"o":0.0000013836,"h":0.0000015975,"l":0.0000011427,"c":0.0000014814,"v":76433552.3759189844,"t":1710144000}
+{"o":0.0000014814,"h":0.0000019264,"l":0.0000009703,"c":0.0000010146,"v":151219684.8035348356,"t":1710147600}
+{"o":0.0000010146,"h":0.000001062,"l":0.0000007015,"c":0.0000007992,"v":130954474.4546861053,"t":1710151200}
+{"o":0.0000007992,"h":0.0000015731,"l":0.0000007895,"c":0.0000015248,"v":92987860.868015945,"t":1710154800}
+{"o":0.0000015248,"h":0.0000018352,"l":0.0000007776,"c":0.0000009188,"v":188981027.4712830186,"t":1710158400}
+{"o":0.0000009188,"h":0.0000012641,"l":0.0000009172,"c":0.0000011108,"v":40547922.332256034,"t":1710162000}
+{"o":0.0000011108,"h":0.0000012259,"l":0.0000010074,"c":0.0000010373,"v":44983965.2146480083,"t":1710165600}
+{"o":0.0000010373,"h":0.000001116,"l":0.0000009217,"c":0.0000010764,"v":62029822.8155869991,"t":1710169200}
+{"o":0.0000010764,"h":0.0000016687,"l":0.0000010703,"c":0.0000016373,"v":63910531.2800270244,"t":1710172800}
+{"o":0.0000016373,"h":0.0000019086,"l":0.0000012412,"c":0.0000017906,"v":73383441.6536959708,"t":1710176400}
+{"o":0.0000017906,"h":0.0000018383,"l":0.0000011529,"c":0.0000016842,"v":145727630.0946999192,"t":1710180000}
+{"o":0.0000016842,"h":0.0000076932,"l":0.0000016355,"c":0.0000049692,"v":454764225.0509446263,"t":1710183600}
+{"o":0.0000049692,"h":0.0000070366,"l":0.000004372,"c":0.000005993,"v":258738029.0255194604,"t":1710187200}
+{"o":0.000005993,"h":0.0000060104,"l":0.0000029845,"c":0.0000036753,"v":189295017.4072131217,"t":1710190800}
+{"o":0.0000036753,"h":0.0000075491,"l":0.0000032464,"c":0.0000052191,"v":113262352.7078421861,"t":1710194400}
+{"o":0.0000052191,"h":0.0000059581,"l":0.0000043967,"c":0.0000050702,"v":61882582.0267180353,"t":1710198000}
+{"o":0.0000050702,"h":0.0000092894,"l":0.0000049228,"c":0.0000082058,"v":103832395.2702841461,"t":1710201600}
+{"o":0.0000082058,"h":0.0000095116,"l":0.000005543,"c":0.0000063896,"v":54912342.4787069708,"t":1710205200}
+{"o":0.0000063896,"h":0.0000080258,"l":0.0000040891,"c":0.0000043213,"v":67661831.8567080796,"t":1710208800}
+{"o":0.0000043213,"h":0.0000078271,"l":0.0000029324,"c":0.0000071862,"v":129030154.6073819995,"t":1710212400}
+{"o":0.0000071862,"h":0.0000109223,"l":0.0000066195,"c":0.0000100453,"v":64429788.6642610133,"t":1710216000}
+{"o":0.0000100453,"h":0.0000274543,"l":0.000009301,"c":0.0000177684,"v":138164034.5481920242,"t":1710219600}
+{"o":0.0000177684,"h":0.0000284199,"l":0.0000176306,"c":0.0000255424,"v":77883817.5934932083,"t":1710223200}
+{"o":0.0000255424,"h":0.000027033,"l":0.0000146874,"c":0.0000240167,"v":111000051.7940498292,"t":1710226800}
+{"o":0.0000240167,"h":0.0000309604,"l":0.0000152685,"c":0.0000196885,"v":80110152.8937989473,"t":1710230400}
+{"o":0.0000196885,"h":0.0000251274,"l":0.0000190346,"c":0.0000207925,"v":23949622.8684329912,"t":1710234000}
+{"o":0.0000207925,"h":0.0000277785,"l":0.0000199721,"c":0.000024587,"v":31792884.8946020119,"t":1710237600}
+{"o":0.000024587,"h":0.0000265177,"l":0.0000195609,"c":0.0000211113,"v":29939496.1264800169,"t":1710241200}
diff --git a/So11111111111111111111111111111111111111112_EYrci5wDqErWHXjKPLxeWtbXq36JcFKzCC7JoMi1pump.json b/So11111111111111111111111111111111111111112_EYrci5wDqErWHXjKPLxeWtbXq36JcFKzCC7JoMi1pump.json
new file mode 100644
index 0000000000000000000000000000000000000000..1d3b7f1c7bffd38d3f52d166174138e5f5b22077
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_EYrci5wDqErWHXjKPLxeWtbXq36JcFKzCC7JoMi1pump.json
@@ -0,0 +1,1802 @@
+{"o":0.0000041094,"h":0.0000044241,"l":0.0000037986,"c":0.0000042282,"v":23096389.1802030019,"t":1731844800}
+{"o":0.0000042282,"h":0.0000047896,"l":0.0000040644,"c":0.0000042155,"v":24912214.5958629921,"t":1731848400}
+{"o":0.0000042155,"h":0.0000042381,"l":0.0000030359,"c":0.0000031879,"v":58444604.8109470457,"t":1731852000}
+{"o":0.0000031879,"h":0.0000032035,"l":0.000003038,"c":0.0000031157,"v":10503660.0604380015,"t":1731855600}
+{"o":0.0000031157,"h":0.0000031391,"l":0.00000288,"c":0.0000029668,"v":7274156.4651649995,"t":1731859200}
+{"o":0.0000029668,"h":0.000003167,"l":0.0000029222,"c":0.0000031284,"v":12431889.3810670003,"t":1731862800}
+{"o":0.0000031284,"h":0.0000037356,"l":0.000003122,"c":0.0000035574,"v":17819336.2887649983,"t":1731866400}
+{"o":0.0000035574,"h":0.0000036103,"l":0.0000034018,"c":0.0000034032,"v":6018843.2391730007,"t":1731870000}
+{"o":0.0000034032,"h":0.0000034601,"l":0.0000032349,"c":0.000003275,"v":3546383.6741320011,"t":1731873600}
+{"o":0.000003275,"h":0.0000033181,"l":0.0000029734,"c":0.0000031637,"v":9728113.9710830003,"t":1731877200}
+{"o":0.0000031637,"h":0.0000034591,"l":0.0000031252,"c":0.0000032885,"v":8333334.6837180005,"t":1731880800}
+{"o":0.0000032885,"h":0.000003349,"l":0.0000029935,"c":0.0000030058,"v":6868343.2824729998,"t":1731884400}
+{"o":0.0000030058,"h":0.0000030791,"l":0.0000029711,"c":0.0000030405,"v":2178724.5245059999,"t":1731888000}
+{"o":0.0000030405,"h":0.0000034025,"l":0.000002983,"c":0.0000032235,"v":12075047.3562979978,"t":1731891600}
+{"o":0.0000032235,"h":0.0000032292,"l":0.0000030776,"c":0.000003144,"v":3313795.4173599998,"t":1731895200}
+{"o":0.000003144,"h":0.0000032898,"l":0.0000030157,"c":0.0000031991,"v":3268170.3346790001,"t":1731898800}
+{"o":0.0000031991,"h":0.0000032898,"l":0.0000025742,"c":0.000002653,"v":35740537.3526939973,"t":1731902400}
+{"o":0.000002653,"h":0.0000028496,"l":0.0000026278,"c":0.0000028237,"v":5944187.710128,"t":1731906000}
+{"o":0.0000028237,"h":0.0000028514,"l":0.0000026562,"c":0.0000026905,"v":4726629.7842250001,"t":1731909600}
+{"o":0.0000026905,"h":0.0000030472,"l":0.0000021032,"c":0.0000026684,"v":98947271.2949029952,"t":1731913200}
+{"o":0.0000026684,"h":0.0000027001,"l":0.0000025006,"c":0.000002668,"v":11116883.7553209998,"t":1731916800}
+{"o":0.000002668,"h":0.0000028138,"l":0.0000026317,"c":0.0000027721,"v":3792532.615003,"t":1731920400}
+{"o":0.0000027721,"h":0.0000027971,"l":0.0000026813,"c":0.0000027094,"v":2869154.1821500002,"t":1731924000}
+{"o":0.0000027094,"h":0.0000029315,"l":0.0000026703,"c":0.0000029111,"v":12997943.354736995,"t":1731927600}
+{"o":0.0000029111,"h":0.0000029546,"l":0.0000028559,"c":0.0000029173,"v":2781780.5796579998,"t":1731931200}
+{"o":0.0000029173,"h":0.0000030083,"l":0.0000028751,"c":0.0000029364,"v":2465193.7977599995,"t":1731934800}
+{"o":0.0000029364,"h":0.000002952,"l":0.0000026171,"c":0.000002651,"v":16453875.9364699963,"t":1731938400}
+{"o":0.000002651,"h":0.0000030737,"l":0.0000025809,"c":0.0000030166,"v":11944439.1608300004,"t":1731942000}
+{"o":0.0000030166,"h":0.0000031618,"l":0.0000029694,"c":0.0000030997,"v":3974572.6749459999,"t":1731945600}
+{"o":0.0000030997,"h":0.0000031311,"l":0.0000029718,"c":0.000003005,"v":1800547.6114630001,"t":1731949200}
+{"o":0.000003005,"h":0.0000033163,"l":0.0000029222,"c":0.000003299,"v":10817301.7314980011,"t":1731952800}
+{"o":0.000003299,"h":0.0000033569,"l":0.0000030126,"c":0.0000030827,"v":8409835.6037460007,"t":1731956400}
+{"o":0.0000030827,"h":0.0000030907,"l":0.0000028903,"c":0.0000029097,"v":3766696.4575239997,"t":1731960000}
+{"o":0.0000029097,"h":0.0000029175,"l":0.000002512,"c":0.0000026571,"v":28152939.5951170102,"t":1731963600}
+{"o":0.0000026571,"h":0.0000032818,"l":0.0000026322,"c":0.0000032661,"v":20683389.3809600137,"t":1731967200}
+{"o":0.0000032661,"h":0.0000037356,"l":0.0000032558,"c":0.0000037032,"v":12915890.0098850001,"t":1731970800}
+{"o":0.0000037032,"h":0.000004199,"l":0.0000036775,"c":0.0000041405,"v":13599845.0093530044,"t":1731974400}
+{"o":0.0000041405,"h":0.0000042241,"l":0.0000034274,"c":0.0000035215,"v":24870082.7198849954,"t":1731978000}
+{"o":0.0000035215,"h":0.000003635,"l":0.000003356,"c":0.0000034835,"v":13594502.4656860046,"t":1731981600}
+{"o":0.0000034835,"h":0.0000036815,"l":0.0000033316,"c":0.0000034275,"v":12328174.1008710004,"t":1731985200}
+{"o":0.0000034275,"h":0.0000034774,"l":0.0000030215,"c":0.0000030415,"v":8940299.8569289986,"t":1731988800}
+{"o":0.0000030415,"h":0.0000032366,"l":0.0000029558,"c":0.000003194,"v":8344609.4786830004,"t":1731992400}
+{"o":0.000003194,"h":0.0000033438,"l":0.0000031635,"c":0.0000032426,"v":4001169.825034,"t":1731996000}
+{"o":0.0000032426,"h":0.0000032524,"l":0.000003073,"c":0.0000031028,"v":3897883.6618069997,"t":1731999600}
+{"o":0.0000031028,"h":0.000003147,"l":0.000003066,"c":0.0000031206,"v":1490997.081156,"t":1732003200}
+{"o":0.0000031206,"h":0.0000032232,"l":0.0000025246,"c":0.0000025536,"v":35504134.2834260091,"t":1732006800}
+{"o":0.0000025536,"h":0.000002588,"l":0.000002541,"c":0.0000025656,"v":2321203.7963010003,"t":1732010400}
+{"o":0.0000025656,"h":0.0000026286,"l":0.0000025542,"c":0.0000025715,"v":5299611.2109890003,"t":1732014000}
+{"o":0.0000025715,"h":0.0000025944,"l":0.0000024831,"c":0.00000253,"v":6126582.7942750007,"t":1732017600}
+{"o":0.00000253,"h":0.0000026346,"l":0.0000025283,"c":0.0000025933,"v":2808115.9448489998,"t":1732021200}
+{"o":0.0000025933,"h":0.00000261,"l":0.0000023976,"c":0.0000024222,"v":6169419.163307,"t":1732024800}
+{"o":0.0000024222,"h":0.0000025901,"l":0.0000024045,"c":0.000002546,"v":8703280.8318069987,"t":1732028400}
+{"o":0.000002546,"h":0.0000027995,"l":0.0000025283,"c":0.0000027777,"v":7434591.269005999,"t":1732032000}
+{"o":0.0000027777,"h":0.0000028647,"l":0.0000026758,"c":0.0000028222,"v":10871511.9318939969,"t":1732035600}
+{"o":0.0000028222,"h":0.0000029446,"l":0.0000026752,"c":0.0000026956,"v":10784728.3304169998,"t":1732039200}
+{"o":0.0000026956,"h":0.0000027837,"l":0.0000026598,"c":0.0000027564,"v":2642051.3940300001,"t":1732042800}
+{"o":0.0000027564,"h":0.0000033632,"l":0.0000027444,"c":0.0000033335,"v":16924365.7451549992,"t":1732046400}
+{"o":0.0000033335,"h":0.0000035239,"l":0.0000028143,"c":0.0000029706,"v":29804882.7379889935,"t":1732050000}
+{"o":0.0000029706,"h":0.0000032247,"l":0.0000028377,"c":0.0000031974,"v":19145658.6885880046,"t":1732053600}
+{"o":0.0000031974,"h":0.0000033415,"l":0.0000030604,"c":0.0000030657,"v":10739144.5581089966,"t":1732057200}
+{"o":0.0000030657,"h":0.0000034458,"l":0.0000030434,"c":0.0000034151,"v":11570176.6712169964,"t":1732060800}
+{"o":0.0000034151,"h":0.0000035132,"l":0.0000031994,"c":0.0000032405,"v":8102807.6356410021,"t":1732064400}
+{"o":0.0000032405,"h":0.0000032746,"l":0.0000028707,"c":0.000002898,"v":7348580.0637039999,"t":1732068000}
+{"o":0.000002898,"h":0.000003134,"l":0.000002887,"c":0.0000030557,"v":6816596.4132789997,"t":1732071600}
+{"o":0.0000030557,"h":0.0000030863,"l":0.0000028314,"c":0.0000028361,"v":4942963.70034,"t":1732075200}
+{"o":0.0000028361,"h":0.0000029343,"l":0.0000026848,"c":0.0000026858,"v":9444386.7094939984,"t":1732078800}
+{"o":0.0000026858,"h":0.0000027433,"l":0.0000025859,"c":0.0000027383,"v":8457818.0280910004,"t":1732082400}
+{"o":0.0000027383,"h":0.0000027454,"l":0.0000026063,"c":0.0000026115,"v":3610469.2451220006,"t":1732086000}
+{"o":0.0000026115,"h":0.0000029452,"l":0.0000025724,"c":0.0000029034,"v":9808150.5784889981,"t":1732089600}
+{"o":0.0000029034,"h":0.0000029479,"l":0.0000028944,"c":0.0000029076,"v":2195891.6832929999,"t":1732093200}
+{"o":0.0000029076,"h":0.0000029989,"l":0.0000028883,"c":0.0000029853,"v":2109819.575431,"t":1732096800}
+{"o":0.0000029853,"h":0.0000030092,"l":0.000002933,"c":0.000002959,"v":631904.6402990001,"t":1732100400}
+{"o":0.000002959,"h":0.0000029857,"l":0.0000028993,"c":0.0000029368,"v":1107573.7823339999,"t":1732104000}
+{"o":0.0000029368,"h":0.00000295,"l":0.00000281,"c":0.000002838,"v":2910142.519299,"t":1732107600}
+{"o":0.000002838,"h":0.0000028974,"l":0.0000027807,"c":0.0000028103,"v":366290.893631,"t":1732111200}
+{"o":0.0000028103,"h":0.000002856,"l":0.000002666,"c":0.0000026913,"v":3855940.6162399994,"t":1732114800}
+{"o":0.0000026913,"h":0.0000027572,"l":0.0000025191,"c":0.000002566,"v":4101209.3494879999,"t":1732118400}
+{"o":0.000002566,"h":0.0000026217,"l":0.0000022814,"c":0.0000023254,"v":14421305.8906629998,"t":1732122000}
+{"o":0.0000023254,"h":0.0000025112,"l":0.0000022456,"c":0.0000024609,"v":9150233.2395910006,"t":1732125600}
+{"o":0.0000024609,"h":0.0000024966,"l":0.000002401,"c":0.0000024356,"v":2017281.3728730001,"t":1732129200}
+{"o":0.0000024356,"h":0.0000024569,"l":0.0000023834,"c":0.0000024096,"v":1251627.9083459999,"t":1732132800}
+{"o":0.0000024096,"h":0.0000024175,"l":0.0000022882,"c":0.000002326,"v":5143616.666003,"t":1732136400}
+{"o":0.000002326,"h":0.0000024461,"l":0.0000023088,"c":0.0000024235,"v":3931338.2543209996,"t":1732140000}
+{"o":0.0000024235,"h":0.0000025236,"l":0.0000024072,"c":0.0000024633,"v":6653684.7364809997,"t":1732143600}
+{"o":0.0000024633,"h":0.0000024748,"l":0.0000023721,"c":0.0000023768,"v":2104790.8948949999,"t":1732147200}
+{"o":0.0000023768,"h":0.0000024063,"l":0.0000020807,"c":0.0000021343,"v":14225684.379307,"t":1732150800}
+{"o":0.0000021343,"h":0.0000023413,"l":0.0000021197,"c":0.0000022965,"v":11784976.7943549994,"t":1732154400}
+{"o":0.0000022965,"h":0.0000023428,"l":0.0000022503,"c":0.000002301,"v":822446.0327189999,"t":1732158000}
+{"o":0.000002301,"h":0.0000023435,"l":0.0000022441,"c":0.0000022834,"v":422247.701539,"t":1732161600}
+{"o":0.0000022834,"h":0.000002329,"l":0.0000022667,"c":0.0000023098,"v":643095.167661,"t":1732165200}
+{"o":0.0000023098,"h":0.0000023332,"l":0.0000022442,"c":0.0000022696,"v":2841305.873474,"t":1732168800}
+{"o":0.0000022696,"h":0.0000022696,"l":0.0000021374,"c":0.0000021906,"v":4674948.7178819999,"t":1732172400}
+{"o":0.0000021906,"h":0.0000021986,"l":0.000002151,"c":0.0000021566,"v":1336965.8200089999,"t":1732176000}
+{"o":0.0000021566,"h":0.0000022773,"l":0.0000021214,"c":0.0000022735,"v":7155780.0715760002,"t":1732179600}
+{"o":0.0000022735,"h":0.0000022913,"l":0.0000021605,"c":0.000002169,"v":4630754.5583919995,"t":1732183200}
+{"o":0.000002169,"h":0.0000021861,"l":0.0000020538,"c":0.0000020825,"v":3488458.7086010003,"t":1732186800}
+{"o":0.0000020825,"h":0.0000021554,"l":0.0000020165,"c":0.0000020977,"v":3919449.6031289999,"t":1732190400}
+{"o":0.0000020977,"h":0.0000021429,"l":0.000002012,"c":0.000002043,"v":3236761.6202830002,"t":1732194000}
+{"o":0.000002043,"h":0.0000022516,"l":0.0000019725,"c":0.0000021739,"v":14368608.9892759994,"t":1732197600}
+{"o":0.0000021739,"h":0.0000022656,"l":0.0000020724,"c":0.0000021578,"v":2780224.1328319996,"t":1732201200}
+{"o":0.0000021578,"h":0.0000021658,"l":0.0000019855,"c":0.0000019908,"v":7562159.8936529998,"t":1732204800}
+{"o":0.0000019908,"h":0.0000020987,"l":0.0000019346,"c":0.0000020474,"v":6567872.1048449995,"t":1732208400}
+{"o":0.0000020474,"h":0.000002074,"l":0.0000019951,"c":0.0000020025,"v":3905797.4349539997,"t":1732212000}
+{"o":0.0000020025,"h":0.00000204,"l":0.0000019327,"c":0.0000020174,"v":6649236.3852090007,"t":1732215600}
+{"o":0.0000020174,"h":0.0000021707,"l":0.0000019912,"c":0.0000021226,"v":6395539.6254599998,"t":1732219200}
+{"o":0.0000021226,"h":0.000002166,"l":0.0000020519,"c":0.0000020715,"v":5168771.1341430005,"t":1732222800}
+{"o":0.0000020715,"h":0.0000020874,"l":0.0000020368,"c":0.0000020721,"v":1189829.8644619999,"t":1732226400}
+{"o":0.0000020721,"h":0.0000021152,"l":0.0000020519,"c":0.0000021022,"v":1405497.3686919999,"t":1732230000}
+{"o":0.0000021022,"h":0.000002199,"l":0.0000020837,"c":0.0000021439,"v":4504585.9423969993,"t":1732233600}
+{"o":0.0000021439,"h":0.0000021596,"l":0.0000020495,"c":0.0000020845,"v":4183737.5090739992,"t":1732237200}
+{"o":0.0000020845,"h":0.0000021288,"l":0.0000020473,"c":0.0000021003,"v":797266.507842,"t":1732240800}
+{"o":0.0000021003,"h":0.0000021071,"l":0.0000019572,"c":0.0000020303,"v":5858913.5757979993,"t":1732244400}
+{"o":0.0000020303,"h":0.0000020492,"l":0.0000020111,"c":0.0000020406,"v":822141.3025490001,"t":1732248000}
+{"o":0.0000020406,"h":0.0000020499,"l":0.0000018473,"c":0.0000018935,"v":10726520.2093969993,"t":1732251600}
+{"o":0.0000018935,"h":0.000001919,"l":0.0000018764,"c":0.000001909,"v":615470.4697449999,"t":1732255200}
+{"o":0.000001909,"h":0.0000019571,"l":0.0000018983,"c":0.0000019265,"v":3331575.1263350002,"t":1732258800}
+{"o":0.0000019265,"h":0.0000019453,"l":0.000001912,"c":0.0000019366,"v":956642.765746,"t":1732262400}
+{"o":0.0000019366,"h":0.0000020357,"l":0.0000019351,"c":0.0000020011,"v":3404805.6943140007,"t":1732266000}
+{"o":0.0000020011,"h":0.000002015,"l":0.0000019751,"c":0.0000019965,"v":762400.7057030002,"t":1732269600}
+{"o":0.0000019965,"h":0.000002026,"l":0.0000019558,"c":0.0000019893,"v":2310484.1550510004,"t":1732273200}
+{"o":0.0000019893,"h":0.0000020151,"l":0.0000019543,"c":0.0000020008,"v":4148328.230792,"t":1732276800}
+{"o":0.0000020008,"h":0.0000020583,"l":0.0000019366,"c":0.0000019742,"v":770833.3804269999,"t":1732280400}
+{"o":0.0000019742,"h":0.0000020078,"l":0.0000019477,"c":0.0000019822,"v":1387297.2361689999,"t":1732284000}
+{"o":0.0000019822,"h":0.0000020125,"l":0.000001945,"c":0.0000019601,"v":1202441.271162,"t":1732287600}
+{"o":0.0000019601,"h":0.0000019866,"l":0.0000019174,"c":0.0000019321,"v":2705764.2833670001,"t":1732291200}
+{"o":0.0000019321,"h":0.0000019553,"l":0.0000018891,"c":0.000001901,"v":3217300.7806810001,"t":1732294800}
+{"o":0.000001901,"h":0.0000019357,"l":0.0000018749,"c":0.0000018909,"v":734614.8468159999,"t":1732298400}
+{"o":0.0000018909,"h":0.0000019533,"l":0.000001874,"c":0.0000019334,"v":2333513.8874940001,"t":1732302000}
+{"o":0.0000019334,"h":0.0000019499,"l":0.0000019144,"c":0.0000019179,"v":759321.156172,"t":1732305600}
+{"o":0.0000019179,"h":0.0000019381,"l":0.0000018933,"c":0.0000018986,"v":725898.682459,"t":1732309200}
+{"o":0.0000018986,"h":0.0000019199,"l":0.0000018956,"c":0.0000019161,"v":0.0,"t":1732312800}
+{"o":0.0000019161,"h":0.0000019255,"l":0.000001895,"c":0.0000018995,"v":977141.767964,"t":1732316400}
+{"o":0.0000018995,"h":0.0000019114,"l":0.0000018809,"c":0.0000019029,"v":120594.954172,"t":1732320000}
+{"o":0.0000019029,"h":0.0000019095,"l":0.0000018773,"c":0.000001885,"v":348374.970872,"t":1732323600}
+{"o":0.000001885,"h":0.000001909,"l":0.0000018681,"c":0.0000018877,"v":1112169.341368,"t":1732327200}
+{"o":0.0000018877,"h":0.0000019003,"l":0.0000018464,"c":0.0000018728,"v":700717.038725,"t":1732330800}
+{"o":0.0000018728,"h":0.0000018756,"l":0.0000016846,"c":0.0000016956,"v":10302172.5248429999,"t":1732334400}
+{"o":0.0000016956,"h":0.0000017222,"l":0.0000013753,"c":0.0000014504,"v":35754956.6606369987,"t":1732338000}
+{"o":0.0000014504,"h":0.0000015545,"l":0.0000014482,"c":0.0000015482,"v":8196296.6379470006,"t":1732341600}
+{"o":0.0000015482,"h":0.00000159,"l":0.0000015316,"c":0.0000015853,"v":3793174.5895069996,"t":1732345200}
+{"o":0.0000015853,"h":0.0000016298,"l":0.0000015731,"c":0.0000016161,"v":1848601.8358420001,"t":1732348800}
+{"o":0.0000016161,"h":0.0000016199,"l":0.0000014532,"c":0.000001523,"v":16020556.6188530009,"t":1732352400}
+{"o":0.000001523,"h":0.0000015602,"l":0.0000015175,"c":0.0000015421,"v":1987570.358308,"t":1732356000}
+{"o":0.0000015421,"h":0.0000016328,"l":0.0000015288,"c":0.0000016244,"v":6482949.1255199993,"t":1732359600}
+{"o":0.0000016244,"h":0.0000016645,"l":0.0000016103,"c":0.0000016534,"v":1192683.1546070001,"t":1732363200}
+{"o":0.0000016534,"h":0.0000017039,"l":0.0000016086,"c":0.0000016866,"v":6518661.6269739997,"t":1732366800}
+{"o":0.0000016866,"h":0.0000017338,"l":0.0000016491,"c":0.000001652,"v":4104220.0375600001,"t":1732370400}
+{"o":0.000001652,"h":0.0000016861,"l":0.0000016473,"c":0.0000016851,"v":2288067.396989,"t":1732374000}
+{"o":0.0000016851,"h":0.0000019541,"l":0.0000015997,"c":0.0000016693,"v":30508028.5381029993,"t":1732377600}
+{"o":0.0000016693,"h":0.0000016925,"l":0.0000016539,"c":0.000001671,"v":993979.7145179999,"t":1732381200}
+{"o":0.000001671,"h":0.0000016901,"l":0.000001663,"c":0.0000016752,"v":860477.6668890001,"t":1732384800}
+{"o":0.0000016752,"h":0.0000017014,"l":0.0000016719,"c":0.0000016994,"v":1200959.2269000001,"t":1732388400}
+{"o":0.0000016994,"h":0.0000017189,"l":0.0000015935,"c":0.0000015953,"v":5463500.565169001,"t":1732392000}
+{"o":0.0000015953,"h":0.0000016167,"l":0.0000015445,"c":0.0000015763,"v":5126517.2209240003,"t":1732395600}
+{"o":0.0000015763,"h":0.0000015814,"l":0.0000015718,"c":0.0000015787,"v":0.0,"t":1732399200}
+{"o":0.0000015787,"h":0.0000015915,"l":0.0000015257,"c":0.0000015526,"v":4275417.6060050009,"t":1732402800}
+{"o":0.0000015526,"h":0.0000015858,"l":0.0000015314,"c":0.0000015328,"v":5046763.4507689998,"t":1732406400}
+{"o":0.0000015328,"h":0.0000015341,"l":0.0000014694,"c":0.0000015051,"v":8397979.1818609983,"t":1732410000}
+{"o":0.0000015051,"h":0.000001511,"l":0.0000014665,"c":0.0000014806,"v":2167798.6676250002,"t":1732413600}
+{"o":0.0000014806,"h":0.000001507,"l":0.0000014131,"c":0.0000014158,"v":7899449.9035100006,"t":1732417200}
+{"o":0.0000014158,"h":0.0000014437,"l":0.0000013741,"c":0.0000013867,"v":3207525.9745099996,"t":1732420800}
+{"o":0.0000013867,"h":0.0000014222,"l":0.0000013424,"c":0.0000013601,"v":3037425.8135809996,"t":1732424400}
+{"o":0.0000013601,"h":0.0000013692,"l":0.000001346,"c":0.0000013505,"v":1641580.158023,"t":1732428000}
+{"o":0.0000013505,"h":0.0000013733,"l":0.0000013474,"c":0.0000013673,"v":1334171.071887,"t":1732431600}
+{"o":0.0000013673,"h":0.0000013933,"l":0.0000013612,"c":0.0000013757,"v":1051328.2846650002,"t":1732435200}
+{"o":0.0000013757,"h":0.0000013996,"l":0.0000013588,"c":0.0000013629,"v":3644355.6665420001,"t":1732438800}
+{"o":0.0000013629,"h":0.000001396,"l":0.0000013489,"c":0.0000013739,"v":1709017.984501,"t":1732442400}
+{"o":0.0000013739,"h":0.0000015066,"l":0.0000013576,"c":0.0000014728,"v":10556301.3178819995,"t":1732446000}
+{"o":0.0000014728,"h":0.0000015185,"l":0.0000014296,"c":0.0000014616,"v":1803928.1679390001,"t":1732449600}
+{"o":0.0000014616,"h":0.0000014731,"l":0.0000014028,"c":0.0000014105,"v":4695819.5917960005,"t":1732453200}
+{"o":0.0000014105,"h":0.0000014385,"l":0.0000013769,"c":0.0000013811,"v":858428.510262,"t":1732456800}
+{"o":0.0000013811,"h":0.000001402,"l":0.000001331,"c":0.0000013505,"v":2541104.1391210002,"t":1732460400}
+{"o":0.0000013505,"h":0.0000013868,"l":0.0000013263,"c":0.0000013687,"v":1359735.144263,"t":1732464000}
+{"o":0.0000013687,"h":0.0000013826,"l":0.0000013492,"c":0.0000013521,"v":1241382.8907929999,"t":1732467600}
+{"o":0.0000013521,"h":0.0000013581,"l":0.0000013137,"c":0.0000013175,"v":3585307.7642390002,"t":1732471200}
+{"o":0.0000013175,"h":0.0000013291,"l":0.0000012594,"c":0.000001294,"v":8237800.8343320005,"t":1732474800}
+{"o":0.000001294,"h":0.0000013064,"l":0.0000012542,"c":0.0000012852,"v":9973158.3957320005,"t":1732478400}
+{"o":0.0000012852,"h":0.0000013254,"l":0.000001282,"c":0.000001317,"v":4245487.578737,"t":1732482000}
+{"o":0.000001317,"h":0.0000013352,"l":0.0000013,"c":0.0000013139,"v":436144.892732,"t":1732485600}
+{"o":0.0000013139,"h":0.0000013243,"l":0.000001286,"c":0.0000013131,"v":3883185.2709299996,"t":1732489200}
+{"o":0.0000013131,"h":0.0000013262,"l":0.0000012998,"c":0.0000013109,"v":363667.087513,"t":1732492800}
+{"o":0.0000013109,"h":0.0000013394,"l":0.0000012629,"c":0.0000012774,"v":1880689.174743,"t":1732496400}
+{"o":0.0000012774,"h":0.0000012944,"l":0.0000012621,"c":0.0000012732,"v":959734.672652,"t":1732500000}
+{"o":0.0000012732,"h":0.0000012884,"l":0.000001254,"c":0.0000012746,"v":1050092.073382,"t":1732503600}
+{"o":0.0000012746,"h":0.0000012913,"l":0.0000012654,"c":0.0000012732,"v":247145.319497,"t":1732507200}
+{"o":0.0000012732,"h":0.0000012863,"l":0.0000012648,"c":0.0000012804,"v":108954.264086,"t":1732510800}
+{"o":0.0000012804,"h":0.0000012881,"l":0.0000012763,"c":0.0000012869,"v":239.429616,"t":1732514400}
+{"o":0.0000012869,"h":0.0000012893,"l":0.000001276,"c":0.0000012798,"v":0.0,"t":1732518000}
+{"o":0.0000012798,"h":0.0000012811,"l":0.0000012675,"c":0.0000012696,"v":456784.343731,"t":1732521600}
+{"o":0.0000012696,"h":0.0000013368,"l":0.0000012607,"c":0.0000013162,"v":4254375.642785999,"t":1732525200}
+{"o":0.0000013162,"h":0.000001337,"l":0.0000013073,"c":0.0000013195,"v":339635.306467,"t":1732528800}
+{"o":0.0000013195,"h":0.0000013332,"l":0.0000012925,"c":0.0000013016,"v":932841.531878,"t":1732532400}
+{"o":0.0000013016,"h":0.0000013118,"l":0.0000012274,"c":0.0000012343,"v":6241217.8933630008,"t":1732536000}
+{"o":0.0000012343,"h":0.0000012621,"l":0.000001198,"c":0.0000012161,"v":3101060.8125770004,"t":1732539600}
+{"o":0.0000012161,"h":0.0000012507,"l":0.000001176,"c":0.0000012105,"v":1967317.253821,"t":1732543200}
+{"o":0.0000012105,"h":0.0000012451,"l":0.0000011564,"c":0.0000011671,"v":2290113.8206119998,"t":1732546800}
+{"o":0.0000011671,"h":0.0000011846,"l":0.0000011578,"c":0.0000011753,"v":745535.0286369999,"t":1732550400}
+{"o":0.0000011753,"h":0.0000012355,"l":0.0000011528,"c":0.0000012207,"v":4703980.3925200002,"t":1732554000}
+{"o":0.0000012207,"h":0.0000012645,"l":0.000001207,"c":0.0000012577,"v":4198429.9673069995,"t":1732557600}
+{"o":0.0000012577,"h":0.0000012769,"l":0.0000011866,"c":0.0000011971,"v":6401865.6427730005,"t":1732561200}
+{"o":0.0000011971,"h":0.0000012256,"l":0.0000011877,"c":0.000001202,"v":2116818.240797,"t":1732564800}
+{"o":0.000001202,"h":0.000001227,"l":0.0000011688,"c":0.0000011816,"v":2660702.886492,"t":1732568400}
+{"o":0.0000011816,"h":0.0000012195,"l":0.000001148,"c":0.0000011595,"v":1531589.4094179999,"t":1732572000}
+{"o":0.0000011595,"h":0.0000011778,"l":0.0000011103,"c":0.0000011324,"v":3665680.8170779995,"t":1732575600}
+{"o":0.0000011324,"h":0.000001138,"l":0.0000011113,"c":0.0000011288,"v":492480.167596,"t":1732579200}
+{"o":0.0000011288,"h":0.0000011491,"l":0.0000011165,"c":0.0000011235,"v":676386.459703,"t":1732582800}
+{"o":0.0000011235,"h":0.0000011445,"l":0.0000011139,"c":0.0000011211,"v":1701780.878083,"t":1732586400}
+{"o":0.0000011211,"h":0.0000011341,"l":0.0000011123,"c":0.0000011193,"v":126845.634122,"t":1732590000}
+{"o":0.0000011193,"h":0.0000011263,"l":0.0000011059,"c":0.0000011155,"v":400000.0,"t":1732593600}
+{"o":0.0000011155,"h":0.0000011357,"l":0.0000011079,"c":0.000001125,"v":1113129.6624060001,"t":1732597200}
+{"o":0.000001125,"h":0.0000011403,"l":0.0000011188,"c":0.0000011328,"v":144248.402309,"t":1732600800}
+{"o":0.0000011328,"h":0.0000011654,"l":0.0000011325,"c":0.0000011459,"v":8669678.7522999998,"t":1732604400}
+{"o":0.0000011459,"h":0.0000011745,"l":0.0000011046,"c":0.0000011242,"v":640862.066516,"t":1732608000}
+{"o":0.0000011242,"h":0.0000011299,"l":0.0000011055,"c":0.0000011216,"v":259221.056158,"t":1732611600}
+{"o":0.0000011216,"h":0.0000011563,"l":0.0000010829,"c":0.0000011201,"v":3065096.634697,"t":1732615200}
+{"o":0.0000011201,"h":0.0000011468,"l":0.0000010855,"c":0.0000010888,"v":1575416.611393,"t":1732618800}
+{"o":0.0000010888,"h":0.0000011394,"l":0.0000010784,"c":0.0000011306,"v":1558857.4885930002,"t":1732622400}
+{"o":0.0000011306,"h":0.000001138,"l":0.0000011084,"c":0.0000011174,"v":661096.276999,"t":1732626000}
+{"o":0.0000011174,"h":0.0000011279,"l":0.0000010902,"c":0.0000011031,"v":0.0,"t":1732629600}
+{"o":0.0000011031,"h":0.0000011443,"l":0.0000010924,"c":0.0000011382,"v":2462608.7984759999,"t":1732633200}
+{"o":0.0000011382,"h":0.0000011638,"l":0.0000011065,"c":0.0000011305,"v":3022018.0240759999,"t":1732636800}
+{"o":0.0000011305,"h":0.0000011505,"l":0.0000011161,"c":0.000001144,"v":1793118.1654829998,"t":1732640400}
+{"o":0.000001144,"h":0.0000011783,"l":0.0000011079,"c":0.0000011329,"v":249747.919909,"t":1732644000}
+{"o":0.0000011329,"h":0.0000011592,"l":0.000001117,"c":0.0000011408,"v":1404901.941292,"t":1732647600}
+{"o":0.0000011408,"h":0.0000011687,"l":0.0000011281,"c":0.0000011433,"v":606399.473087,"t":1732651200}
+{"o":0.0000011433,"h":0.000001188,"l":0.0000011322,"c":0.0000011687,"v":2358807.980732,"t":1732654800}
+{"o":0.0000011687,"h":0.0000011758,"l":0.0000011549,"c":0.0000011703,"v":0.0,"t":1732658400}
+{"o":0.0000011703,"h":0.0000012347,"l":0.0000011566,"c":0.0000012222,"v":8922833.6592629999,"t":1732662000}
+{"o":0.0000012222,"h":0.0000012298,"l":0.0000011641,"c":0.0000011856,"v":5064086.5494649997,"t":1732665600}
+{"o":0.0000011856,"h":0.0000012052,"l":0.0000011719,"c":0.0000011752,"v":30000.833367,"t":1732669200}
+{"o":0.0000011752,"h":0.0000011859,"l":0.0000011669,"c":0.0000011674,"v":0.0,"t":1732672800}
+{"o":0.0000011674,"h":0.0000012153,"l":0.000001167,"c":0.0000012089,"v":1780430.5327880001,"t":1732676400}
+{"o":0.0000012089,"h":0.0000012211,"l":0.0000011972,"c":0.0000012196,"v":187439.691823,"t":1732680000}
+{"o":0.0000012196,"h":0.0000012326,"l":0.0000012087,"c":0.0000012257,"v":973419.618513,"t":1732683600}
+{"o":0.0000012257,"h":0.000001236,"l":0.0000011917,"c":0.0000012127,"v":2690681.9758330001,"t":1732687200}
+{"o":0.0000012127,"h":0.0000012583,"l":0.0000011898,"c":0.0000012372,"v":2084941.770574,"t":1732690800}
+{"o":0.0000012372,"h":0.0000012445,"l":0.0000012242,"c":0.0000012325,"v":74260.310951,"t":1732694400}
+{"o":0.0000012325,"h":0.0000012432,"l":0.0000012275,"c":0.0000012287,"v":224619.0,"t":1732698000}
+{"o":0.0000012287,"h":0.000001239,"l":0.0000012108,"c":0.0000012169,"v":0.0,"t":1732701600}
+{"o":0.0000012169,"h":0.0000012411,"l":0.0000012142,"c":0.0000012362,"v":339059.024658,"t":1732705200}
+{"o":0.0000012362,"h":0.0000012506,"l":0.0000012263,"c":0.0000012299,"v":281755.817475,"t":1732708800}
+{"o":0.0000012299,"h":0.0000014045,"l":0.0000012109,"c":0.0000013384,"v":25589555.9171070009,"t":1732712400}
+{"o":0.0000013384,"h":0.0000013814,"l":0.0000013269,"c":0.0000013643,"v":1796438.8833679999,"t":1732716000}
+{"o":0.0000013643,"h":0.0000015226,"l":0.0000013497,"c":0.000001453,"v":19229155.7380449958,"t":1732719600}
+{"o":0.000001453,"h":0.0000014679,"l":0.0000013963,"c":0.0000014141,"v":2845042.7400640002,"t":1732723200}
+{"o":0.0000014141,"h":0.0000014232,"l":0.0000012594,"c":0.0000012658,"v":10586896.5979590025,"t":1732726800}
+{"o":0.0000012658,"h":0.0000012799,"l":0.0000012506,"c":0.0000012613,"v":480578.354317,"t":1732730400}
+{"o":0.0000012613,"h":0.0000012732,"l":0.0000012533,"c":0.0000012644,"v":402484.514204,"t":1732734000}
+{"o":0.0000012644,"h":0.0000012976,"l":0.0000012396,"c":0.000001274,"v":1743682.449214,"t":1732737600}
+{"o":0.000001274,"h":0.0000013281,"l":0.0000012696,"c":0.0000012925,"v":2369558.300239,"t":1732741200}
+{"o":0.0000012925,"h":0.0000013028,"l":0.0000012754,"c":0.0000012826,"v":464881.118137,"t":1732744800}
+{"o":0.0000012826,"h":0.0000013303,"l":0.0000012695,"c":0.0000013062,"v":5542908.8561190004,"t":1732748400}
+{"o":0.0000013062,"h":0.0000013269,"l":0.000001276,"c":0.0000012903,"v":2132903.1297089998,"t":1732752000}
+{"o":0.0000012903,"h":0.0000013059,"l":0.0000012741,"c":0.0000012829,"v":1066956.7427070001,"t":1732755600}
+{"o":0.0000012829,"h":0.0000012925,"l":0.0000012647,"c":0.0000012835,"v":300347.694141,"t":1732759200}
+{"o":0.0000012835,"h":0.000001309,"l":0.0000012304,"c":0.0000012451,"v":2367394.240921,"t":1732762800}
+{"o":0.0000012451,"h":0.0000012525,"l":0.0000012334,"c":0.0000012445,"v":436709.589715,"t":1732766400}
+{"o":0.0000012445,"h":0.0000012635,"l":0.0000012391,"c":0.0000012524,"v":2335.120077,"t":1732770000}
+{"o":0.0000012524,"h":0.0000012614,"l":0.0000012351,"c":0.0000012376,"v":130017.420379,"t":1732773600}
+{"o":0.0000012376,"h":0.0000012669,"l":0.0000012317,"c":0.000001241,"v":885811.977783,"t":1732777200}
+{"o":0.000001241,"h":0.0000012625,"l":0.000001233,"c":0.0000012523,"v":854900.7264989999,"t":1732780800}
+{"o":0.0000012523,"h":0.0000012678,"l":0.0000012511,"c":0.0000012673,"v":0.0,"t":1732784400}
+{"o":0.0000012673,"h":0.0000012786,"l":0.000001244,"c":0.0000012501,"v":13750.441041,"t":1732788000}
+{"o":0.0000012501,"h":0.0000012578,"l":0.0000011972,"c":0.0000012006,"v":4330746.4442689996,"t":1732791600}
+{"o":0.0000012006,"h":0.0000012187,"l":0.0000011989,"c":0.0000012056,"v":0.0,"t":1732795200}
+{"o":0.0000012056,"h":0.0000012217,"l":0.0000011842,"c":0.0000011897,"v":1103023.573045,"t":1732798800}
+{"o":0.0000011897,"h":0.0000012017,"l":0.0000011469,"c":0.000001159,"v":4344839.8926280001,"t":1732802400}
+{"o":0.000001159,"h":0.0000011741,"l":0.0000011048,"c":0.0000011191,"v":4936955.4574699998,"t":1732806000}
+{"o":0.0000011191,"h":0.0000011322,"l":0.0000011044,"c":0.0000011239,"v":1779621.087365,"t":1732809600}
+{"o":0.0000011239,"h":0.0000011341,"l":0.000001116,"c":0.0000011266,"v":1013444.181982,"t":1732813200}
+{"o":0.0000011266,"h":0.0000011528,"l":0.0000011125,"c":0.0000011442,"v":1225507.023053,"t":1732816800}
+{"o":0.0000011442,"h":0.0000011543,"l":0.0000011293,"c":0.0000011356,"v":792168.409298,"t":1732820400}
+{"o":0.0000011356,"h":0.0000011822,"l":0.0000011323,"c":0.0000011698,"v":4128908.2215099996,"t":1732824000}
+{"o":0.0000011698,"h":0.0000011842,"l":0.0000011392,"c":0.0000011438,"v":3634145.4474010002,"t":1732827600}
+{"o":0.0000011438,"h":0.0000011533,"l":0.0000011336,"c":0.0000011375,"v":87081.147697,"t":1732831200}
+{"o":0.0000011375,"h":0.0000011531,"l":0.0000011355,"c":0.0000011424,"v":254874.996333,"t":1732834800}
+{"o":0.0000011424,"h":0.0000011559,"l":0.0000011369,"c":0.000001155,"v":174236.362921,"t":1732838400}
+{"o":0.000001155,"h":0.0000011784,"l":0.0000011475,"c":0.0000011504,"v":3983495.1932330001,"t":1732842000}
+{"o":0.0000011504,"h":0.0000011587,"l":0.00000112,"c":0.0000011321,"v":1820859.7354590001,"t":1732845600}
+{"o":0.0000011321,"h":0.0000011463,"l":0.0000011249,"c":0.0000011424,"v":454579.382255,"t":1732849200}
+{"o":0.0000011424,"h":0.0000012849,"l":0.0000011415,"c":0.0000012826,"v":11817218.7967189979,"t":1732852800}
+{"o":0.0000012826,"h":0.0000014352,"l":0.0000012645,"c":0.0000014052,"v":13914332.4987219982,"t":1732856400}
+{"o":0.0000014052,"h":0.000001472,"l":0.0000013779,"c":0.0000014258,"v":10166968.9619119987,"t":1732860000}
+{"o":0.0000014258,"h":0.0000014916,"l":0.0000013799,"c":0.0000014021,"v":9521428.3943079989,"t":1732863600}
+{"o":0.0000014021,"h":0.0000014132,"l":0.0000013879,"c":0.0000013962,"v":666866.806785,"t":1732867200}
+{"o":0.0000013962,"h":0.0000013977,"l":0.0000013206,"c":0.0000013305,"v":5285318.2765690004,"t":1732870800}
+{"o":0.0000013305,"h":0.0000013351,"l":0.0000012589,"c":0.0000012669,"v":5045782.8255689992,"t":1732874400}
+{"o":0.0000012669,"h":0.0000012887,"l":0.0000012403,"c":0.0000012668,"v":2724305.5496709999,"t":1732878000}
+{"o":0.0000012668,"h":0.0000015484,"l":0.0000012552,"c":0.0000015425,"v":16423906.0349829998,"t":1732881600}
+{"o":0.0000015425,"h":0.000001643,"l":0.0000014486,"c":0.0000016095,"v":35481625.6652099937,"t":1732885200}
+{"o":0.0000016095,"h":0.0000016198,"l":0.0000015484,"c":0.0000015836,"v":5749778.4225409999,"t":1732888800}
+{"o":0.0000015836,"h":0.000001599,"l":0.0000015575,"c":0.0000015779,"v":2126209.2400079998,"t":1732892400}
+{"o":0.0000015779,"h":0.0000016074,"l":0.0000015563,"c":0.0000015793,"v":962131.6892029999,"t":1732896000}
+{"o":0.0000015793,"h":0.0000016028,"l":0.0000014698,"c":0.0000014837,"v":6481742.3184909998,"t":1732899600}
+{"o":0.0000014837,"h":0.0000014869,"l":0.00000147,"c":0.0000014744,"v":2686.373824,"t":1732903200}
+{"o":0.0000014744,"h":0.0000014886,"l":0.0000014211,"c":0.0000014265,"v":4049561.7828299999,"t":1732906800}
+{"o":0.0000014265,"h":0.0000014307,"l":0.0000014061,"c":0.0000014135,"v":19842.759489,"t":1732910400}
+{"o":0.0000014135,"h":0.000001453,"l":0.0000014031,"c":0.0000014352,"v":1176431.6544939999,"t":1732914000}
+{"o":0.0000014352,"h":0.0000014685,"l":0.0000014263,"c":0.0000014587,"v":1745529.1557519999,"t":1732917600}
+{"o":0.0000014587,"h":0.0000014891,"l":0.0000014449,"c":0.0000014801,"v":4811123.9325470002,"t":1732921200}
+{"o":0.0000014801,"h":0.0000014996,"l":0.0000013388,"c":0.0000013542,"v":8911599.5323879998,"t":1732924800}
+{"o":0.0000013542,"h":0.0000013634,"l":0.0000013433,"c":0.0000013548,"v":280458.720604,"t":1732928400}
+{"o":0.0000013548,"h":0.0000013574,"l":0.0000013388,"c":0.0000013467,"v":146274.976496,"t":1732932000}
+{"o":0.0000013467,"h":0.0000021158,"l":0.0000012803,"c":0.0000020896,"v":52040554.9013420045,"t":1732935600}
+{"o":0.0000020896,"h":0.0000029821,"l":0.0000020866,"c":0.0000024243,"v":76083000.6718360335,"t":1732939200}
+{"o":0.0000024243,"h":0.0000027217,"l":0.0000023901,"c":0.0000025463,"v":13548476.4721740037,"t":1732942800}
+{"o":0.0000025463,"h":0.0000033927,"l":0.0000025309,"c":0.0000027505,"v":40569779.9298029914,"t":1732946400}
+{"o":0.0000027505,"h":0.0000028066,"l":0.000002582,"c":0.0000026224,"v":5911405.6103670001,"t":1732950000}
+{"o":0.0000026224,"h":0.0000026307,"l":0.0000023029,"c":0.0000023139,"v":10024493.6901830006,"t":1732953600}
+{"o":0.0000023139,"h":0.0000023236,"l":0.0000021605,"c":0.0000021913,"v":5130249.170477001,"t":1732957200}
+{"o":0.0000021913,"h":0.0000025953,"l":0.0000021737,"c":0.0000025485,"v":18628378.8176839948,"t":1732960800}
+{"o":0.0000025485,"h":0.0000026043,"l":0.0000023227,"c":0.0000023381,"v":8786416.9374179989,"t":1732964400}
+{"o":0.0000023381,"h":0.0000023403,"l":0.000002184,"c":0.000002221,"v":11791819.529542001,"t":1732968000}
+{"o":0.000002221,"h":0.0000022398,"l":0.0000021188,"c":0.0000021409,"v":2009648.1090209999,"t":1732971600}
+{"o":0.0000021409,"h":0.0000021747,"l":0.0000020764,"c":0.0000020984,"v":3688873.6682350002,"t":1732975200}
+{"o":0.0000020984,"h":0.0000022009,"l":0.0000020888,"c":0.0000021732,"v":4466999.4755429998,"t":1732978800}
+{"o":0.0000021732,"h":0.0000021903,"l":0.0000021165,"c":0.0000021207,"v":3720267.6910950001,"t":1732982400}
+{"o":0.0000021207,"h":0.0000021356,"l":0.0000020272,"c":0.0000020753,"v":5743342.7951200008,"t":1732986000}
+{"o":0.0000020753,"h":0.000002201,"l":0.0000020719,"c":0.0000021626,"v":7155053.6534070009,"t":1732989600}
+{"o":0.0000021626,"h":0.0000023459,"l":0.0000021493,"c":0.0000023261,"v":5858357.7739289999,"t":1732993200}
+{"o":0.0000023261,"h":0.0000025291,"l":0.0000023102,"c":0.0000024966,"v":6206249.6356279999,"t":1732996800}
+{"o":0.0000024966,"h":0.0000025074,"l":0.0000023391,"c":0.0000023449,"v":4943114.0398800001,"t":1733000400}
+{"o":0.0000023449,"h":0.0000023734,"l":0.0000023327,"c":0.0000023553,"v":123135.137735,"t":1733004000}
+{"o":0.0000023553,"h":0.0000023701,"l":0.0000023172,"c":0.0000023406,"v":668503.100975,"t":1733007600}
+{"o":0.0000023406,"h":0.0000024201,"l":0.0000023182,"c":0.0000023619,"v":3612928.6015130002,"t":1733011200}
+{"o":0.0000023619,"h":0.0000023802,"l":0.0000022655,"c":0.0000022914,"v":4212082.7663819995,"t":1733014800}
+{"o":0.0000022914,"h":0.0000023194,"l":0.0000021998,"c":0.0000022878,"v":1649425.86017,"t":1733018400}
+{"o":0.0000022878,"h":0.0000023659,"l":0.0000022694,"c":0.000002325,"v":2760763.7417329997,"t":1733022000}
+{"o":0.000002325,"h":0.0000025022,"l":0.0000023125,"c":0.0000024391,"v":12130478.8977260031,"t":1733025600}
+{"o":0.0000024391,"h":0.0000025007,"l":0.0000024387,"c":0.0000024864,"v":3573460.7325380002,"t":1733029200}
+{"o":0.0000024864,"h":0.0000025014,"l":0.0000024741,"c":0.0000024955,"v":120374.943589,"t":1733032800}
+{"o":0.0000024955,"h":0.0000025096,"l":0.0000023575,"c":0.000002367,"v":3861466.0916859997,"t":1733036400}
+{"o":0.000002367,"h":0.0000024042,"l":0.0000023323,"c":0.0000023562,"v":2378657.1615049997,"t":1733040000}
+{"o":0.0000023562,"h":0.0000023716,"l":0.0000022514,"c":0.000002262,"v":3069541.5399770001,"t":1733043600}
+{"o":0.000002262,"h":0.0000023046,"l":0.0000022303,"c":0.0000022445,"v":811402.42588,"t":1733047200}
+{"o":0.0000022445,"h":0.0000023063,"l":0.0000022299,"c":0.0000022963,"v":2987488.4951900002,"t":1733050800}
+{"o":0.0000022963,"h":0.0000023016,"l":0.0000022138,"c":0.0000022174,"v":4516774.2912769997,"t":1733054400}
+{"o":0.0000022174,"h":0.0000022252,"l":0.0000020855,"c":0.0000020909,"v":3288462.5661079995,"t":1733058000}
+{"o":0.0000020909,"h":0.0000020994,"l":0.0000020549,"c":0.0000020597,"v":1155402.301769,"t":1733061600}
+{"o":0.0000020597,"h":0.0000020808,"l":0.0000019451,"c":0.0000019523,"v":4355987.5818950003,"t":1733065200}
+{"o":0.0000019523,"h":0.0000020288,"l":0.0000019366,"c":0.0000020207,"v":2378635.3084929995,"t":1733068800}
+{"o":0.0000020207,"h":0.0000020359,"l":0.0000019915,"c":0.0000020121,"v":992291.2859519999,"t":1733072400}
+{"o":0.0000020121,"h":0.000002022,"l":0.0000018913,"c":0.000001908,"v":5640840.8414840009,"t":1733076000}
+{"o":0.000001908,"h":0.0000019577,"l":0.0000018371,"c":0.0000018429,"v":10445158.833075,"t":1733079600}
+{"o":0.0000018429,"h":0.0000018621,"l":0.0000017508,"c":0.0000017574,"v":1864715.6136409999,"t":1733083200}
+{"o":0.0000017574,"h":0.0000017705,"l":0.0000017388,"c":0.0000017552,"v":494876.714438,"t":1733086800}
+{"o":0.0000017552,"h":0.0000018483,"l":0.0000017394,"c":0.0000018337,"v":4911749.9757969994,"t":1733090400}
+{"o":0.0000018337,"h":0.0000018475,"l":0.0000018055,"c":0.0000018327,"v":1280.0,"t":1733094000}
+{"o":0.0000018327,"h":0.0000018579,"l":0.0000018054,"c":0.0000018256,"v":200081.689941,"t":1733097600}
+{"o":0.0000018256,"h":0.0000018493,"l":0.0000017922,"c":0.0000018247,"v":1130389.115923,"t":1733101200}
+{"o":0.0000018247,"h":0.000001867,"l":0.0000016803,"c":0.0000017101,"v":6442555.2269410007,"t":1733104800}
+{"o":0.0000017101,"h":0.0000017962,"l":0.0000016929,"c":0.0000017735,"v":3570124.6012220001,"t":1733108400}
+{"o":0.0000017735,"h":0.0000017992,"l":0.0000017133,"c":0.0000017279,"v":523996.776229,"t":1733112000}
+{"o":0.0000017279,"h":0.0000017442,"l":0.0000017119,"c":0.0000017335,"v":172098.870573,"t":1733115600}
+{"o":0.0000017335,"h":0.0000017558,"l":0.0000017049,"c":0.0000017174,"v":1575596.9719759999,"t":1733119200}
+{"o":0.0000017174,"h":0.0000017344,"l":0.0000016792,"c":0.0000016879,"v":1272827.8060640001,"t":1733122800}
+{"o":0.0000016879,"h":0.0000017378,"l":0.0000016247,"c":0.000001647,"v":2588553.5640520002,"t":1733126400}
+{"o":0.000001647,"h":0.000001661,"l":0.0000016178,"c":0.0000016226,"v":1958487.6102080001,"t":1733130000}
+{"o":0.0000016226,"h":0.0000016644,"l":0.0000016223,"c":0.0000016538,"v":0.0,"t":1733133600}
+{"o":0.0000016538,"h":0.0000016732,"l":0.0000016233,"c":0.000001654,"v":1928094.5830570001,"t":1733137200}
+{"o":0.000001654,"h":0.0000017153,"l":0.000001572,"c":0.0000016028,"v":8076230.9170420012,"t":1733140800}
+{"o":0.0000016028,"h":0.0000016132,"l":0.0000015612,"c":0.0000015734,"v":477019.674801,"t":1733144400}
+{"o":0.0000015734,"h":0.0000017038,"l":0.0000015572,"c":0.0000016366,"v":7089107.9406650001,"t":1733148000}
+{"o":0.0000016366,"h":0.0000016721,"l":0.0000015968,"c":0.0000016298,"v":994974.634156,"t":1733151600}
+{"o":0.0000016298,"h":0.0000016834,"l":0.000001613,"c":0.0000016465,"v":548966.474207,"t":1733155200}
+{"o":0.0000016465,"h":0.0000017084,"l":0.0000016397,"c":0.0000016899,"v":0.0,"t":1733158800}
+{"o":0.0000016899,"h":0.0000017022,"l":0.0000016081,"c":0.0000016209,"v":903000.158977,"t":1733162400}
+{"o":0.0000016209,"h":0.0000016474,"l":0.0000015923,"c":0.0000016066,"v":104883.692491,"t":1733166000}
+{"o":0.0000016066,"h":0.0000016376,"l":0.0000014745,"c":0.0000014886,"v":7409366.8040130008,"t":1733169600}
+{"o":0.0000014886,"h":0.0000015157,"l":0.0000014562,"c":0.0000014706,"v":2094202.0209940001,"t":1733173200}
+{"o":0.0000014706,"h":0.0000014959,"l":0.0000014507,"c":0.0000014771,"v":986475.515615,"t":1733176800}
+{"o":0.0000014771,"h":0.0000015069,"l":0.000001464,"c":0.0000014946,"v":2760458.4867109996,"t":1733180400}
+{"o":0.0000014946,"h":0.0000015098,"l":0.0000014773,"c":0.0000014837,"v":628159.5850940001,"t":1733184000}
+{"o":0.0000014837,"h":0.0000014973,"l":0.0000014633,"c":0.0000014806,"v":728659.480777,"t":1733187600}
+{"o":0.0000014806,"h":0.0000015112,"l":0.0000014291,"c":0.0000014643,"v":1097022.38634,"t":1733191200}
+{"o":0.0000014643,"h":0.0000014717,"l":0.0000014034,"c":0.0000014147,"v":2940585.4024040001,"t":1733194800}
+{"o":0.0000014147,"h":0.0000014363,"l":0.0000014058,"c":0.0000014149,"v":791829.411962,"t":1733198400}
+{"o":0.0000014149,"h":0.0000014502,"l":0.0000014122,"c":0.0000014308,"v":2226084.3043300002,"t":1733202000}
+{"o":0.0000014308,"h":0.0000014801,"l":0.000001413,"c":0.00000146,"v":2435465.7746680002,"t":1733205600}
+{"o":0.00000146,"h":0.000001476,"l":0.0000014545,"c":0.0000014612,"v":0.0,"t":1733209200}
+{"o":0.0000014612,"h":0.0000014747,"l":0.0000014211,"c":0.0000014393,"v":2002571.8804959997,"t":1733212800}
+{"o":0.0000014393,"h":0.0000014568,"l":0.000001421,"c":0.0000014344,"v":48265.020861,"t":1733216400}
+{"o":0.0000014344,"h":0.0000015045,"l":0.0000014271,"c":0.0000015016,"v":2835577.407931,"t":1733220000}
+{"o":0.0000015016,"h":0.0000015035,"l":0.0000014688,"c":0.0000014739,"v":390021.376555,"t":1733223600}
+{"o":0.0000014739,"h":0.0000014966,"l":0.0000014296,"c":0.0000014386,"v":3106170.3286210005,"t":1733227200}
+{"o":0.0000014386,"h":0.0000017633,"l":0.0000014315,"c":0.0000014816,"v":44922451.2601399943,"t":1733230800}
+{"o":0.0000014816,"h":0.0000015395,"l":0.0000013902,"c":0.0000014124,"v":3631429.908452,"t":1733234400}
+{"o":0.0000014124,"h":0.0000014764,"l":0.0000013998,"c":0.000001453,"v":13275.659323,"t":1733238000}
+{"o":0.000001453,"h":0.0000014748,"l":0.000001403,"c":0.0000014166,"v":3310812.3628460001,"t":1733241600}
+{"o":0.0000014166,"h":0.0000014394,"l":0.0000013727,"c":0.0000013971,"v":536345.517619,"t":1733245200}
+{"o":0.0000013971,"h":0.0000014393,"l":0.0000013789,"c":0.0000014123,"v":1713231.6851610001,"t":1733248800}
+{"o":0.0000014123,"h":0.0000014276,"l":0.0000014,"c":0.0000014016,"v":16061.834901,"t":1733252400}
+{"o":0.0000014016,"h":0.0000014324,"l":0.0000013892,"c":0.0000014264,"v":701460.602752,"t":1733256000}
+{"o":0.0000014264,"h":0.0000015297,"l":0.0000013609,"c":0.0000014475,"v":4589676.3075510003,"t":1733259600}
+{"o":0.0000014475,"h":0.0000014689,"l":0.0000014322,"c":0.0000014402,"v":297114.684778,"t":1733263200}
+{"o":0.0000014402,"h":0.0000014633,"l":0.0000014254,"c":0.000001443,"v":335623.796591,"t":1733266800}
+{"o":0.000001443,"h":0.0000014531,"l":0.0000014072,"c":0.000001431,"v":173419.403617,"t":1733270400}
+{"o":0.000001431,"h":0.0000014771,"l":0.0000014154,"c":0.0000014573,"v":1250236.2823030001,"t":1733274000}
+{"o":0.0000014573,"h":0.0000014969,"l":0.0000013932,"c":0.0000014281,"v":4130786.3671889999,"t":1733277600}
+{"o":0.0000014281,"h":0.000001434,"l":0.000001407,"c":0.000001415,"v":1006283.131838,"t":1733281200}
+{"o":0.000001415,"h":0.0000014225,"l":0.0000014012,"c":0.0000014077,"v":11239.570322,"t":1733284800}
+{"o":0.0000014077,"h":0.0000014089,"l":0.0000013894,"c":0.0000014064,"v":0.0,"t":1733288400}
+{"o":0.0000014064,"h":0.0000014187,"l":0.0000014042,"c":0.0000014081,"v":0.0,"t":1733292000}
+{"o":0.0000014081,"h":0.0000014383,"l":0.0000014071,"c":0.0000014307,"v":2541448.4526230004,"t":1733295600}
+{"o":0.0000014307,"h":0.000001441,"l":0.0000014068,"c":0.0000014166,"v":1009508.528879,"t":1733299200}
+{"o":0.0000014166,"h":0.0000014183,"l":0.000001395,"c":0.0000014048,"v":217074.077129,"t":1733302800}
+{"o":0.0000014048,"h":0.0000014184,"l":0.0000013918,"c":0.0000014046,"v":763215.740675,"t":1733306400}
+{"o":0.0000014046,"h":0.0000014245,"l":0.0000013986,"c":0.0000014158,"v":401972.842151,"t":1733310000}
+{"o":0.0000014158,"h":0.0000014417,"l":0.0000013914,"c":0.0000014163,"v":491962.542447,"t":1733313600}
+{"o":0.0000014163,"h":0.0000014347,"l":0.0000013657,"c":0.0000013793,"v":2373560.8090629997,"t":1733317200}
+{"o":0.0000013793,"h":0.0000013953,"l":0.0000013638,"c":0.0000013728,"v":0.0,"t":1733320800}
+{"o":0.0000013728,"h":0.0000014025,"l":0.0000013551,"c":0.000001383,"v":15492.715339,"t":1733324400}
+{"o":0.000001383,"h":0.0000014439,"l":0.0000013763,"c":0.0000014331,"v":0.0,"t":1733328000}
+{"o":0.0000014331,"h":0.0000014413,"l":0.0000013705,"c":0.0000013903,"v":986506.791298,"t":1733331600}
+{"o":0.0000013903,"h":0.000001399,"l":0.0000013762,"c":0.0000013823,"v":733617.242512,"t":1733335200}
+{"o":0.0000013823,"h":0.0000013888,"l":0.0000013325,"c":0.0000013426,"v":3475354.6602229998,"t":1733338800}
+{"o":0.0000013426,"h":0.0000013975,"l":0.0000013216,"c":0.0000013821,"v":4734411.4646189995,"t":1733342400}
+{"o":0.0000013821,"h":0.0000014129,"l":0.0000013432,"c":0.0000013722,"v":1013739.0672319999,"t":1733346000}
+{"o":0.0000013722,"h":0.0000013804,"l":0.0000013602,"c":0.0000013769,"v":90848.704953,"t":1733349600}
+{"o":0.0000013769,"h":0.000001397,"l":0.0000013544,"c":0.0000013625,"v":152383.574034,"t":1733353200}
+{"o":0.0000013625,"h":0.0000013816,"l":0.0000013596,"c":0.00000138,"v":0.0,"t":1733356800}
+{"o":0.00000138,"h":0.0000014012,"l":0.0000013722,"c":0.0000013778,"v":288038.316747,"t":1733360400}
+{"o":0.0000013778,"h":0.0000014375,"l":0.0000013222,"c":0.0000014006,"v":357514.449449,"t":1733364000}
+{"o":0.0000014006,"h":0.0000014141,"l":0.0000013537,"c":0.000001393,"v":1668412.5891139999,"t":1733367600}
+{"o":0.000001393,"h":0.0000013961,"l":0.0000013571,"c":0.0000013665,"v":1393037.9363429998,"t":1733371200}
+{"o":0.0000013665,"h":0.0000013904,"l":0.0000013317,"c":0.0000013554,"v":1875576.403129,"t":1733374800}
+{"o":0.0000013554,"h":0.0000013799,"l":0.0000013522,"c":0.0000013636,"v":0.0,"t":1733378400}
+{"o":0.0000013636,"h":0.0000013653,"l":0.000001341,"c":0.0000013473,"v":70094.304697,"t":1733382000}
+{"o":0.0000013473,"h":0.0000013498,"l":0.000001332,"c":0.0000013372,"v":0.0,"t":1733385600}
+{"o":0.0000013372,"h":0.0000013639,"l":0.000001326,"c":0.0000013473,"v":410498.2424099999,"t":1733389200}
+{"o":0.0000013473,"h":0.0000013685,"l":0.0000013335,"c":0.0000013585,"v":161473.626142,"t":1733392800}
+{"o":0.0000013585,"h":0.0000013603,"l":0.0000012688,"c":0.0000012746,"v":5854322.6407550005,"t":1733396400}
+{"o":0.0000012746,"h":0.0000012953,"l":0.0000012562,"c":0.0000012928,"v":558196.189995,"t":1733400000}
+{"o":0.0000012928,"h":0.0000013087,"l":0.0000012684,"c":0.000001281,"v":15599.343965,"t":1733403600}
+{"o":0.000001281,"h":0.0000013057,"l":0.0000012637,"c":0.0000012865,"v":1905193.2707809999,"t":1733407200}
+{"o":0.0000012865,"h":0.0000013207,"l":0.0000012569,"c":0.000001273,"v":3224359.5046709999,"t":1733410800}
+{"o":0.000001273,"h":0.0000012829,"l":0.0000012416,"c":0.0000012713,"v":935945.2165260001,"t":1733414400}
+{"o":0.0000012713,"h":0.0000013102,"l":0.0000012646,"c":0.0000012883,"v":4847433.2342269998,"t":1733418000}
+{"o":0.0000012883,"h":0.0000013094,"l":0.0000012456,"c":0.0000012659,"v":1570926.2123759999,"t":1733421600}
+{"o":0.0000012659,"h":0.0000012895,"l":0.0000012514,"c":0.0000012732,"v":562759.573223,"t":1733425200}
+{"o":0.0000012732,"h":0.0000012937,"l":0.0000012536,"c":0.0000012578,"v":281278.33355,"t":1733428800}
+{"o":0.0000012578,"h":0.0000012626,"l":0.0000012465,"c":0.0000012487,"v":767137.3985670001,"t":1733432400}
+{"o":0.0000012487,"h":0.0000012948,"l":0.0000012173,"c":0.0000012369,"v":1751878.8925129999,"t":1733436000}
+{"o":0.0000012369,"h":0.000001255,"l":0.0000011994,"c":0.0000012315,"v":3556239.5090940003,"t":1733439600}
+{"o":0.0000012315,"h":0.0000012394,"l":0.0000011969,"c":0.0000011974,"v":86455.110091,"t":1733443200}
+{"o":0.0000011974,"h":0.0000012603,"l":0.0000011731,"c":0.0000012381,"v":33802.922475,"t":1733446800}
+{"o":0.0000012381,"h":0.0000012533,"l":0.0000012283,"c":0.0000012452,"v":1023048.2617539999,"t":1733450400}
+{"o":0.0000012452,"h":0.0000012734,"l":0.0000012344,"c":0.0000012555,"v":1251390.9950319999,"t":1733454000}
+{"o":0.0000012555,"h":0.0000012659,"l":0.00000125,"c":0.0000012605,"v":0.0,"t":1733457600}
+{"o":0.0000012605,"h":0.0000012951,"l":0.000001256,"c":0.0000012769,"v":2988562.1410440002,"t":1733461200}
+{"o":0.0000012769,"h":0.0000012819,"l":0.0000012553,"c":0.0000012596,"v":236907.843088,"t":1733464800}
+{"o":0.0000012596,"h":0.0000012682,"l":0.0000012568,"c":0.0000012607,"v":662263.162601,"t":1733468400}
+{"o":0.0000012607,"h":0.00000128,"l":0.0000012545,"c":0.00000128,"v":39366.559056,"t":1733472000}
+{"o":0.00000128,"h":0.0000012946,"l":0.0000012547,"c":0.0000012672,"v":538264.2004729999,"t":1733475600}
+{"o":0.0000012672,"h":0.0000012755,"l":0.0000012479,"c":0.0000012501,"v":880560.0984240001,"t":1733479200}
+{"o":0.0000012501,"h":0.000001675,"l":0.0000012475,"c":0.0000012974,"v":56050884.9689259976,"t":1733482800}
+{"o":0.0000012974,"h":0.0000014527,"l":0.0000012875,"c":0.0000013914,"v":15570131.8199690022,"t":1733486400}
+{"o":0.0000013914,"h":0.0000014173,"l":0.0000013054,"c":0.0000013096,"v":7507449.494775001,"t":1733490000}
+{"o":0.0000013096,"h":0.0000013157,"l":0.0000012598,"c":0.0000012601,"v":4588855.1241109995,"t":1733493600}
+{"o":0.0000012601,"h":0.0000012732,"l":0.0000012366,"c":0.0000012573,"v":1811349.4896790001,"t":1733497200}
+{"o":0.0000012573,"h":0.000001264,"l":0.0000012421,"c":0.0000012516,"v":188948.436634,"t":1733500800}
+{"o":0.0000012516,"h":0.0000012623,"l":0.0000012429,"c":0.0000012581,"v":326681.323621,"t":1733504400}
+{"o":0.0000012581,"h":0.0000012629,"l":0.0000012439,"c":0.00000126,"v":325429.54973,"t":1733508000}
+{"o":0.00000126,"h":0.0000012692,"l":0.0000012419,"c":0.0000012503,"v":2134287.8701959997,"t":1733511600}
+{"o":0.0000012503,"h":0.0000012736,"l":0.0000012417,"c":0.0000012591,"v":4459267.9833030002,"t":1733515200}
+{"o":0.0000012591,"h":0.0000013091,"l":0.0000012537,"c":0.000001279,"v":6866769.9540640004,"t":1733518800}
+{"o":0.000001279,"h":0.0000012824,"l":0.0000012739,"c":0.0000012804,"v":0.0,"t":1733522400}
+{"o":0.0000012804,"h":0.0000012915,"l":0.0000012768,"c":0.0000012833,"v":0.0,"t":1733526000}
+{"o":0.0000012833,"h":0.0000013007,"l":0.0000012803,"c":0.0000012955,"v":3360086.1602630001,"t":1733529600}
+{"o":0.0000012955,"h":0.0000013201,"l":0.0000012917,"c":0.0000013014,"v":1470037.695115,"t":1733533200}
+{"o":0.0000013014,"h":0.0000013237,"l":0.0000012952,"c":0.0000013148,"v":1267503.5604050001,"t":1733536800}
+{"o":0.0000013148,"h":0.0000013426,"l":0.0000013076,"c":0.0000013201,"v":3788167.0286380001,"t":1733540400}
+{"o":0.0000013201,"h":0.0000013249,"l":0.0000013048,"c":0.0000013059,"v":1302898.005751,"t":1733544000}
+{"o":0.0000013059,"h":0.0000013244,"l":0.0000013016,"c":0.0000013083,"v":1479937.571852,"t":1733547600}
+{"o":0.0000013083,"h":0.0000013255,"l":0.0000012919,"c":0.0000013183,"v":2576597.4143050001,"t":1733551200}
+{"o":0.0000013183,"h":0.0000013424,"l":0.0000013143,"c":0.0000013376,"v":1674124.00921,"t":1733554800}
+{"o":0.0000013376,"h":0.0000013458,"l":0.000001329,"c":0.0000013401,"v":831172.6645890001,"t":1733558400}
+{"o":0.0000013401,"h":0.0000013429,"l":0.0000012878,"c":0.0000012883,"v":3915910.7946370002,"t":1733562000}
+{"o":0.0000012883,"h":0.0000012996,"l":0.0000012696,"c":0.0000012748,"v":964759.926491,"t":1733565600}
+{"o":0.0000012748,"h":0.00000129,"l":0.0000012701,"c":0.000001282,"v":327418.602049,"t":1733569200}
+{"o":0.000001282,"h":0.0000012863,"l":0.0000012627,"c":0.0000012681,"v":997115.7997720001,"t":1733572800}
+{"o":0.0000012681,"h":0.0000015066,"l":0.0000012607,"c":0.000001468,"v":20072045.4221520014,"t":1733576400}
+{"o":0.000001468,"h":0.0000014793,"l":0.0000014335,"c":0.0000014413,"v":1864493.2826939998,"t":1733580000}
+{"o":0.0000014413,"h":0.0000014971,"l":0.0000014328,"c":0.0000014848,"v":7290533.5891580004,"t":1733583600}
+{"o":0.0000014848,"h":0.0000014972,"l":0.0000014512,"c":0.0000014755,"v":861763.0784029999,"t":1733587200}
+{"o":0.0000014755,"h":0.0000014886,"l":0.0000014484,"c":0.0000014555,"v":1455295.0951239998,"t":1733590800}
+{"o":0.0000014555,"h":0.0000014712,"l":0.0000014331,"c":0.0000014361,"v":1470106.502904,"t":1733594400}
+{"o":0.0000014361,"h":0.0000014455,"l":0.0000014211,"c":0.0000014261,"v":645675.2748060001,"t":1733598000}
+{"o":0.0000014261,"h":0.0000014359,"l":0.0000014141,"c":0.0000014322,"v":57105.314839,"t":1733601600}
+{"o":0.0000014322,"h":0.000001446,"l":0.0000014207,"c":0.0000014362,"v":55199.366703,"t":1733605200}
+{"o":0.0000014362,"h":0.000001457,"l":0.0000014202,"c":0.0000014557,"v":782529.32949,"t":1733608800}
+{"o":0.0000014557,"h":0.0000014603,"l":0.0000013488,"c":0.0000013608,"v":6300248.5129480008,"t":1733612400}
+{"o":0.0000013608,"h":0.0000013765,"l":0.0000013484,"c":0.0000013615,"v":443629.201964,"t":1733616000}
+{"o":0.0000013615,"h":0.0000013659,"l":0.0000013213,"c":0.0000013262,"v":2317340.5838120002,"t":1733619600}
+{"o":0.0000013262,"h":0.0000013396,"l":0.0000013091,"c":0.0000013247,"v":3114927.6867300002,"t":1733623200}
+{"o":0.0000013247,"h":0.0000013448,"l":0.0000013124,"c":0.0000013209,"v":1362415.0013529998,"t":1733626800}
+{"o":0.0000013209,"h":0.0000013358,"l":0.0000013075,"c":0.0000013222,"v":15073.228178,"t":1733630400}
+{"o":0.0000013222,"h":0.0000013393,"l":0.0000013186,"c":0.0000013318,"v":10551.098821,"t":1733634000}
+{"o":0.0000013318,"h":0.0000013358,"l":0.000001318,"c":0.0000013207,"v":22802.224797,"t":1733637600}
+{"o":0.0000013207,"h":0.0000013302,"l":0.0000012734,"c":0.0000012802,"v":3267995.783051,"t":1733641200}
+{"o":0.0000012802,"h":0.000001295,"l":0.0000012631,"c":0.0000012783,"v":585834.412532,"t":1733644800}
+{"o":0.0000012783,"h":0.0000012878,"l":0.0000012699,"c":0.0000012822,"v":553337.416295,"t":1733648400}
+{"o":0.0000012822,"h":0.0000012823,"l":0.0000012683,"c":0.0000012748,"v":0.0,"t":1733652000}
+{"o":0.0000012748,"h":0.0000012833,"l":0.0000012681,"c":0.0000012766,"v":390467.498707,"t":1733655600}
+{"o":0.0000012766,"h":0.0000012835,"l":0.0000012605,"c":0.000001271,"v":2331410.1876349999,"t":1733659200}
+{"o":0.000001271,"h":0.0000013215,"l":0.0000012623,"c":0.0000013081,"v":3409086.4195789997,"t":1733662800}
+{"o":0.0000013081,"h":0.0000013174,"l":0.0000012944,"c":0.0000013038,"v":1265253.011522,"t":1733666400}
+{"o":0.0000013038,"h":0.0000013342,"l":0.0000012917,"c":0.0000013178,"v":2862687.1877959999,"t":1733670000}
+{"o":0.0000013178,"h":0.0000013298,"l":0.0000013087,"c":0.0000013187,"v":53250.116445,"t":1733673600}
+{"o":0.0000013187,"h":0.0000013236,"l":0.0000012257,"c":0.0000012422,"v":12439993.0527129993,"t":1733677200}
+{"o":0.0000012422,"h":0.000001252,"l":0.0000012353,"c":0.00000125,"v":536792.8071229999,"t":1733680800}
+{"o":0.00000125,"h":0.0000012559,"l":0.0000012308,"c":0.0000012331,"v":31356.584819,"t":1733684400}
+{"o":0.0000012331,"h":0.0000012398,"l":0.0000012219,"c":0.0000012291,"v":1385148.4711000002,"t":1733688000}
+{"o":0.0000012291,"h":0.0000012432,"l":0.0000012264,"c":0.0000012365,"v":575348.56515,"t":1733691600}
+{"o":0.0000012365,"h":0.0000012409,"l":0.000001227,"c":0.0000012337,"v":50383.324524,"t":1733695200}
+{"o":0.0000012337,"h":0.0000012419,"l":0.0000012109,"c":0.0000012176,"v":1414195.921569,"t":1733698800}
+{"o":0.0000012176,"h":0.0000012414,"l":0.0000012163,"c":0.0000012352,"v":0.0,"t":1733702400}
+{"o":0.0000012352,"h":0.0000012451,"l":0.0000012215,"c":0.0000012342,"v":407636.913502,"t":1733706000}
+{"o":0.0000012342,"h":0.0000012486,"l":0.0000012151,"c":0.0000012315,"v":3183144.915364,"t":1733709600}
+{"o":0.0000012315,"h":0.0000012431,"l":0.0000012041,"c":0.0000012093,"v":1784943.1112650002,"t":1733713200}
+{"o":0.0000012093,"h":0.0000012177,"l":0.0000012051,"c":0.0000012081,"v":61741.7,"t":1733716800}
+{"o":0.0000012081,"h":0.0000012711,"l":0.0000012064,"c":0.0000012649,"v":4791694.0480119996,"t":1733720400}
+{"o":0.0000012649,"h":0.000001278,"l":0.0000012447,"c":0.0000012563,"v":968858.8976880001,"t":1733724000}
+{"o":0.0000012563,"h":0.0000012685,"l":0.0000011924,"c":0.0000011965,"v":5517512.3469329998,"t":1733727600}
+{"o":0.0000011965,"h":0.0000012245,"l":0.0000011838,"c":0.0000012177,"v":28711.942159,"t":1733731200}
+{"o":0.0000012177,"h":0.0000012276,"l":0.0000011772,"c":0.0000012111,"v":3470271.1271429998,"t":1733734800}
+{"o":0.0000012111,"h":0.0000012195,"l":0.0000011997,"c":0.00000121,"v":630893.238378,"t":1733738400}
+{"o":0.00000121,"h":0.000001227,"l":0.0000012036,"c":0.0000012145,"v":133121.310734,"t":1733742000}
+{"o":0.0000012145,"h":0.0000012354,"l":0.000001198,"c":0.0000011985,"v":4168743.6238649995,"t":1733745600}
+{"o":0.0000011985,"h":0.0000012202,"l":0.0000011874,"c":0.0000012077,"v":68418.803248,"t":1733749200}
+{"o":0.0000012077,"h":0.00000128,"l":0.0000011932,"c":0.0000012656,"v":10750696.3962260019,"t":1733752800}
+{"o":0.0000012656,"h":0.0000013135,"l":0.0000011628,"c":0.0000012893,"v":21374123.363985002,"t":1733756400}
+{"o":0.0000012893,"h":0.0000013136,"l":0.000001277,"c":0.0000012948,"v":343802.036099,"t":1733760000}
+{"o":0.0000012948,"h":0.0000013034,"l":0.0000012756,"c":0.0000012899,"v":479758.456592,"t":1733763600}
+{"o":0.0000012899,"h":0.0000012902,"l":0.0000012766,"c":0.0000012817,"v":174845.275071,"t":1733767200}
+{"o":0.0000012817,"h":0.0000012994,"l":0.000001226,"c":0.0000012404,"v":3500000.0,"t":1733770800}
+{"o":0.0000012404,"h":0.0000012598,"l":0.0000011767,"c":0.0000012018,"v":5000000.0,"t":1733774400}
+{"o":0.0000012018,"h":0.0000012879,"l":0.0000011293,"c":0.0000012087,"v":1623188.2491549999,"t":1733778000}
+{"o":0.0000012087,"h":0.000001281,"l":0.0000011701,"c":0.0000011754,"v":2135608.0051839999,"t":1733781600}
+{"o":0.0000011754,"h":0.0000011853,"l":0.0000011359,"c":0.0000011697,"v":2423215.6047240002,"t":1733785200}
+{"o":0.0000011697,"h":0.0000012243,"l":0.0000011245,"c":0.000001201,"v":2307213.7426749999,"t":1733788800}
+{"o":0.000001201,"h":0.0000012115,"l":0.0000011702,"c":0.000001186,"v":202172.187468,"t":1733792400}
+{"o":0.000001186,"h":0.0000012224,"l":0.0000011718,"c":0.0000012054,"v":165610.968061,"t":1733796000}
+{"o":0.0000012054,"h":0.0000012451,"l":0.0000011888,"c":0.000001189,"v":0.0,"t":1733799600}
+{"o":0.000001189,"h":0.0000012093,"l":0.0000011855,"c":0.0000011872,"v":0.0,"t":1733803200}
+{"o":0.0000011872,"h":0.0000011964,"l":0.0000011665,"c":0.0000011727,"v":235260.9069,"t":1733806800}
+{"o":0.0000011727,"h":0.0000011772,"l":0.0000011597,"c":0.0000011629,"v":0.0,"t":1733810400}
+{"o":0.0000011629,"h":0.0000011755,"l":0.0000011627,"c":0.0000011672,"v":0.0,"t":1733814000}
+{"o":0.0000011672,"h":0.0000011773,"l":0.0000011646,"c":0.0000011681,"v":0.0,"t":1733817600}
+{"o":0.0000011681,"h":0.0000011938,"l":0.0000011602,"c":0.0000011882,"v":107724.754959,"t":1733821200}
+{"o":0.0000011882,"h":0.0000011927,"l":0.0000011718,"c":0.0000011782,"v":591417.466641,"t":1733824800}
+{"o":0.0000011782,"h":0.0000011898,"l":0.0000010135,"c":0.0000010284,"v":17294716.0219650008,"t":1733828400}
+{"o":0.0000010284,"h":0.0000010591,"l":0.0000010051,"c":0.000001033,"v":2426622.2606210001,"t":1733832000}
+{"o":0.000001033,"h":0.0000010721,"l":0.0000010027,"c":0.0000010554,"v":5555306.1386219999,"t":1733835600}
+{"o":0.0000010554,"h":0.0000011584,"l":0.0000010334,"c":0.0000011406,"v":7809063.6707640002,"t":1733839200}
+{"o":0.0000011406,"h":0.0000011988,"l":0.0000010921,"c":0.000001153,"v":120748.590343,"t":1733842800}
+{"o":0.000001153,"h":0.000001167,"l":0.0000011053,"c":0.0000011143,"v":322715.156591,"t":1733846400}
+{"o":0.0000011143,"h":0.0000011544,"l":0.0000011124,"c":0.0000011528,"v":0.0,"t":1733850000}
+{"o":0.0000011528,"h":0.0000011713,"l":0.000001096,"c":0.0000011294,"v":488136.983257,"t":1733853600}
+{"o":0.0000011294,"h":0.000001142,"l":0.0000011105,"c":0.0000011249,"v":108012.887217,"t":1733857200}
+{"o":0.0000011249,"h":0.000001129,"l":0.0000011127,"c":0.0000011174,"v":0.0,"t":1733860800}
+{"o":0.0000011174,"h":0.0000011508,"l":0.0000011026,"c":0.0000011449,"v":167307.152232,"t":1733864400}
+{"o":0.0000011449,"h":0.0000011482,"l":0.0000011189,"c":0.000001125,"v":301599.642637,"t":1733868000}
+{"o":0.000001125,"h":0.0000011331,"l":0.0000011097,"c":0.0000011202,"v":303337.148391,"t":1733871600}
+{"o":0.0000011202,"h":0.0000011392,"l":0.0000010931,"c":0.0000010976,"v":1611582.7399520001,"t":1733875200}
+{"o":0.0000010976,"h":0.0000011292,"l":0.00000109,"c":0.0000011258,"v":534496.487309,"t":1733878800}
+{"o":0.0000011258,"h":0.0000011279,"l":0.0000011001,"c":0.0000011054,"v":0.0,"t":1733882400}
+{"o":0.0000011054,"h":0.0000011219,"l":0.0000010883,"c":0.0000011038,"v":52957.598553,"t":1733886000}
+{"o":0.0000011038,"h":0.0000011235,"l":0.0000011008,"c":0.0000011111,"v":138993.461131,"t":1733889600}
+{"o":0.0000011111,"h":0.0000011201,"l":0.000001109,"c":0.0000011129,"v":0.0,"t":1733893200}
+{"o":0.0000011129,"h":0.0000011373,"l":0.0000011029,"c":0.0000011277,"v":1079815.2847819999,"t":1733896800}
+{"o":0.0000011277,"h":0.0000011388,"l":0.0000011199,"c":0.0000011292,"v":44415.14516,"t":1733900400}
+{"o":0.0000011292,"h":0.00000114,"l":0.0000011063,"c":0.0000011211,"v":10000.0,"t":1733904000}
+{"o":0.0000011211,"h":0.0000011285,"l":0.0000011017,"c":0.0000011032,"v":1194430.679855,"t":1733907600}
+{"o":0.0000011032,"h":0.0000011171,"l":0.0000010964,"c":0.0000011101,"v":18195.649472,"t":1733911200}
+{"o":0.0000011101,"h":0.0000011161,"l":0.0000010974,"c":0.0000011056,"v":0.0,"t":1733914800}
+{"o":0.0000011056,"h":0.0000011202,"l":0.0000010968,"c":0.0000011129,"v":471206.818018,"t":1733918400}
+{"o":0.0000011129,"h":0.0000011185,"l":0.0000010932,"c":0.000001098,"v":1026639.7233740001,"t":1733922000}
+{"o":0.000001098,"h":0.0000011069,"l":0.0000010922,"c":0.0000010938,"v":0.0,"t":1733925600}
+{"o":0.0000010938,"h":0.0000011233,"l":0.0000010779,"c":0.0000011162,"v":1228171.354793,"t":1733929200}
+{"o":0.0000011162,"h":0.0000011373,"l":0.0000011051,"c":0.0000011253,"v":388085.761087,"t":1733932800}
+{"o":0.0000011253,"h":0.0000011367,"l":0.0000010989,"c":0.0000011101,"v":1552397.9195309998,"t":1733936400}
+{"o":0.0000011101,"h":0.0000011162,"l":0.0000010913,"c":0.0000010957,"v":578800.000001,"t":1733940000}
+{"o":0.0000010957,"h":0.0000011145,"l":0.0000010878,"c":0.0000011039,"v":587139.920383,"t":1733943600}
+{"o":0.0000011039,"h":0.0000011111,"l":0.0000010845,"c":0.0000010967,"v":141822.232942,"t":1733947200}
+{"o":0.0000010967,"h":0.0000011081,"l":0.0000010946,"c":0.0000011017,"v":197968.451388,"t":1733950800}
+{"o":0.0000011017,"h":0.0000011065,"l":0.0000010951,"c":0.0000011011,"v":296634.28121,"t":1733954400}
+{"o":0.0000011011,"h":0.0000011207,"l":0.0000010927,"c":0.0000011182,"v":2191908.2335649999,"t":1733958000}
+{"o":0.0000011182,"h":0.0000011434,"l":0.0000011103,"c":0.0000011392,"v":3126894.7171109999,"t":1733961600}
+{"o":0.0000011392,"h":0.0000011472,"l":0.0000011093,"c":0.0000011232,"v":3894813.515499,"t":1733965200}
+{"o":0.0000011232,"h":0.0000011285,"l":0.0000011067,"c":0.0000011084,"v":118816.565024,"t":1733968800}
+{"o":0.0000011084,"h":0.0000011395,"l":0.0000010944,"c":0.0000011265,"v":143579.687213,"t":1733972400}
+{"o":0.0000011265,"h":0.000001136,"l":0.0000011155,"c":0.0000011232,"v":65218.682589,"t":1733976000}
+{"o":0.0000011232,"h":0.0000011252,"l":0.0000011084,"c":0.0000011163,"v":0.0,"t":1733979600}
+{"o":0.0000011163,"h":0.0000011555,"l":0.0000011128,"c":0.0000011505,"v":4006597.7841770006,"t":1733983200}
+{"o":0.0000011505,"h":0.0000011813,"l":0.0000011436,"c":0.0000011802,"v":2602225.1899889996,"t":1733986800}
+{"o":0.0000011802,"h":0.0000011804,"l":0.0000011479,"c":0.000001151,"v":2212046.4462760002,"t":1733990400}
+{"o":0.000001151,"h":0.00000131,"l":0.0000011448,"c":0.0000013095,"v":15871994.9993389994,"t":1733994000}
+{"o":0.0000013095,"h":0.0000013444,"l":0.0000012381,"c":0.0000012485,"v":8936740.4970610011,"t":1733997600}
+{"o":0.0000012485,"h":0.0000013469,"l":0.0000012452,"c":0.0000013309,"v":8527273.4215539992,"t":1734001200}
+{"o":0.0000013309,"h":0.0000013372,"l":0.0000013187,"c":0.0000013226,"v":761099.239633,"t":1734004800}
+{"o":0.0000013226,"h":0.00000134,"l":0.0000013065,"c":0.0000013215,"v":52861.278599,"t":1734008400}
+{"o":0.0000013215,"h":0.0000013414,"l":0.0000013028,"c":0.0000013139,"v":2972967.3811670002,"t":1734012000}
+{"o":0.0000013139,"h":0.0000013293,"l":0.0000012915,"c":0.0000012994,"v":2380639.7799030002,"t":1734015600}
+{"o":0.0000012994,"h":0.0000013043,"l":0.0000012777,"c":0.0000012962,"v":425773.435262,"t":1734019200}
+{"o":0.0000012962,"h":0.0000012963,"l":0.0000012578,"c":0.0000012626,"v":1887771.7337730001,"t":1734022800}
+{"o":0.0000012626,"h":0.0000012806,"l":0.0000011628,"c":0.0000011796,"v":6843833.1681030001,"t":1734026400}
+{"o":0.0000011796,"h":0.0000012049,"l":0.0000011543,"c":0.0000011772,"v":19429.861699,"t":1734030000}
+{"o":0.0000011772,"h":0.0000011779,"l":0.0000011487,"c":0.0000011532,"v":2083953.839993,"t":1734033600}
+{"o":0.0000011532,"h":0.000001165,"l":0.0000011444,"c":0.0000011505,"v":1164446.867451,"t":1734037200}
+{"o":0.0000011505,"h":0.0000011605,"l":0.0000011309,"c":0.0000011323,"v":11808.610834,"t":1734040800}
+{"o":0.0000011323,"h":0.0000011499,"l":0.0000011223,"c":0.0000011318,"v":1299876.891145,"t":1734044400}
+{"o":0.0000011318,"h":0.000001135,"l":0.0000011239,"c":0.0000011307,"v":0.0,"t":1734048000}
+{"o":0.0000011307,"h":0.0000011449,"l":0.000001129,"c":0.0000011345,"v":36073.772814,"t":1734051600}
+{"o":0.0000011345,"h":0.0000011393,"l":0.0000011225,"c":0.0000011283,"v":0.0,"t":1734055200}
+{"o":0.0000011283,"h":0.0000011424,"l":0.0000011257,"c":0.0000011395,"v":48544.973176,"t":1734058800}
+{"o":0.0000011395,"h":0.0000011482,"l":0.0000011199,"c":0.0000011277,"v":1798151.588924,"t":1734062400}
+{"o":0.0000011277,"h":0.0000011295,"l":0.0000011035,"c":0.0000011095,"v":877178.032577,"t":1734066000}
+{"o":0.0000011095,"h":0.0000011292,"l":0.0000010942,"c":0.0000011109,"v":548453.210129,"t":1734069600}
+{"o":0.0000011109,"h":0.0000011259,"l":0.0000010567,"c":0.0000010584,"v":4518838.5555030005,"t":1734073200}
+{"o":0.0000010584,"h":0.0000010711,"l":0.0000010515,"c":0.0000010574,"v":463754.674366,"t":1734076800}
+{"o":0.0000010574,"h":0.0000010662,"l":0.0000010133,"c":0.0000010291,"v":4375076.6427810006,"t":1734080400}
+{"o":0.0000010291,"h":0.0000010656,"l":0.000001013,"c":0.0000010559,"v":6776152.4386710003,"t":1734084000}
+{"o":0.0000010559,"h":0.000001121,"l":0.0000010506,"c":0.0000011025,"v":7792333.3400379997,"t":1734087600}
+{"o":0.0000011025,"h":0.0000011186,"l":0.0000010571,"c":0.0000010629,"v":6730754.4403229998,"t":1734091200}
+{"o":0.0000010629,"h":0.0000010932,"l":0.0000010476,"c":0.0000010762,"v":5368216.2754769996,"t":1734094800}
+{"o":0.0000010762,"h":0.0000010829,"l":0.0000010716,"c":0.0000010737,"v":0.0,"t":1734098400}
+{"o":0.0000010737,"h":0.0000010898,"l":0.0000010264,"c":0.0000010497,"v":4487847.2989929998,"t":1734102000}
+{"o":0.0000010497,"h":0.0000010525,"l":0.0000010221,"c":0.0000010314,"v":216526.731213,"t":1734105600}
+{"o":0.0000010314,"h":0.0000010317,"l":0.0000009548,"c":0.0000009572,"v":7646567.253145,"t":1734109200}
+{"o":0.0000009572,"h":0.0000009707,"l":0.0000009559,"c":0.0000009631,"v":71523.502698,"t":1734112800}
+{"o":0.0000009631,"h":0.0000009683,"l":0.000000957,"c":0.000000958,"v":0.0,"t":1734116400}
+{"o":0.000000958,"h":0.0000009744,"l":0.0000009522,"c":0.0000009702,"v":154650.918017,"t":1734120000}
+{"o":0.0000009702,"h":0.000000974,"l":0.0000009619,"c":0.0000009642,"v":25682.043148,"t":1734123600}
+{"o":0.0000009642,"h":0.0000009804,"l":0.0000009615,"c":0.0000009687,"v":30969.693931,"t":1734127200}
+{"o":0.0000009687,"h":0.0000009714,"l":0.0000009631,"c":0.0000009638,"v":0.0,"t":1734130800}
+{"o":0.0000009638,"h":0.0000009777,"l":0.0000009619,"c":0.0000009714,"v":724370.8403490001,"t":1734134400}
+{"o":0.0000009714,"h":0.0000009961,"l":0.00000096,"c":0.0000009905,"v":2397698.268993,"t":1734138000}
+{"o":0.0000009905,"h":0.0000012037,"l":0.0000009851,"c":0.0000011984,"v":21517391.9902779981,"t":1734141600}
+{"o":0.0000011984,"h":0.0000012089,"l":0.0000011199,"c":0.0000011214,"v":7635132.0107759992,"t":1734145200}
+{"o":0.0000011214,"h":0.0000011306,"l":0.0000011024,"c":0.000001112,"v":4586854.8593950002,"t":1734148800}
+{"o":0.000001112,"h":0.0000011241,"l":0.0000011085,"c":0.0000011188,"v":868287.2448500001,"t":1734152400}
+{"o":0.0000011188,"h":0.0000011246,"l":0.0000011112,"c":0.0000011211,"v":50199.0,"t":1734156000}
+{"o":0.0000011211,"h":0.0000011592,"l":0.0000011154,"c":0.0000011206,"v":8590884.3833149988,"t":1734159600}
+{"o":0.0000011206,"h":0.0000011243,"l":0.0000011036,"c":0.0000011164,"v":201054.877849,"t":1734163200}
+{"o":0.0000011164,"h":0.0000011209,"l":0.0000010988,"c":0.0000011026,"v":1334718.4974110001,"t":1734166800}
+{"o":0.0000011026,"h":0.0000011091,"l":0.0000010916,"c":0.000001097,"v":49127.578898,"t":1734170400}
+{"o":0.000001097,"h":0.0000011026,"l":0.0000010941,"c":0.0000011015,"v":114587.197317,"t":1734174000}
+{"o":0.0000011015,"h":0.0000011127,"l":0.0000011,"c":0.0000011112,"v":0.0,"t":1734177600}
+{"o":0.0000011112,"h":0.0000011245,"l":0.0000011097,"c":0.000001119,"v":0.0,"t":1734181200}
+{"o":0.000001119,"h":0.0000011225,"l":0.0000010921,"c":0.0000010958,"v":669878.744125,"t":1734184800}
+{"o":0.0000010958,"h":0.0000011836,"l":0.0000010881,"c":0.0000011401,"v":13730327.5207429994,"t":1734188400}
+{"o":0.0000011401,"h":0.0000011548,"l":0.0000011336,"c":0.000001149,"v":2624669.5779149998,"t":1734192000}
+{"o":0.000001149,"h":0.0000011679,"l":0.0000011351,"c":0.0000011546,"v":1699120.7558300002,"t":1734195600}
+{"o":0.0000011546,"h":0.0000011698,"l":0.0000011414,"c":0.0000011584,"v":1703927.129102,"t":1734199200}
+{"o":0.0000011584,"h":0.0000011817,"l":0.0000011449,"c":0.000001167,"v":1336929.3793810001,"t":1734202800}
+{"o":0.000001167,"h":0.0000011829,"l":0.000001151,"c":0.0000011669,"v":31235.548285,"t":1734206400}
+{"o":0.0000011669,"h":0.0000011676,"l":0.0000011554,"c":0.0000011576,"v":0.0,"t":1734210000}
+{"o":0.0000011576,"h":0.0000011741,"l":0.0000011463,"c":0.0000011663,"v":74880.375095,"t":1734213600}
+{"o":0.0000011663,"h":0.0000011829,"l":0.0000011508,"c":0.0000011701,"v":46518.057547,"t":1734217200}
+{"o":0.0000011701,"h":0.0000011758,"l":0.0000011665,"c":0.0000011707,"v":0.0,"t":1734220800}
+{"o":0.0000011707,"h":0.0000011744,"l":0.0000011616,"c":0.0000011659,"v":13807.332455,"t":1734224400}
+{"o":0.0000011659,"h":0.0000011678,"l":0.0000011631,"c":0.0000011672,"v":0.0,"t":1734228000}
+{"o":0.0000011672,"h":0.0000011757,"l":0.00000114,"c":0.0000011491,"v":3583761.945847,"t":1734231600}
+{"o":0.0000011491,"h":0.0000011496,"l":0.0000011365,"c":0.0000011446,"v":0.0,"t":1734235200}
+{"o":0.0000011446,"h":0.000001146,"l":0.0000011392,"c":0.0000011455,"v":0.0,"t":1734238800}
+{"o":0.0000011455,"h":0.0000011554,"l":0.0000011057,"c":0.0000011191,"v":4059956.1768820002,"t":1734242400}
+{"o":0.0000011191,"h":0.0000011326,"l":0.0000011163,"c":0.0000011241,"v":0.0,"t":1734246000}
+{"o":0.0000011241,"h":0.0000011284,"l":0.0000011105,"c":0.0000011113,"v":746.984173,"t":1734249600}
+{"o":0.0000011113,"h":0.0000011178,"l":0.0000011069,"c":0.0000011113,"v":592225.163845,"t":1734253200}
+{"o":0.0000011113,"h":0.0000011209,"l":0.0000011067,"c":0.0000011176,"v":650144.1196879999,"t":1734256800}
+{"o":0.0000011176,"h":0.0000011198,"l":0.0000010917,"c":0.0000010931,"v":1368383.0164999999,"t":1734260400}
+{"o":0.0000010931,"h":0.0000010982,"l":0.0000010793,"c":0.000001081,"v":1141928.828884,"t":1734264000}
+{"o":0.000001081,"h":0.0000011025,"l":0.0000010762,"c":0.0000010892,"v":4562180.4133649999,"t":1734267600}
+{"o":0.0000010892,"h":0.0000010897,"l":0.000001079,"c":0.0000010798,"v":0.0,"t":1734271200}
+{"o":0.0000010798,"h":0.0000010871,"l":0.0000010771,"c":0.0000010798,"v":18662.572598,"t":1734274800}
+{"o":0.0000010798,"h":0.0000010815,"l":0.0000010721,"c":0.0000010738,"v":0.0,"t":1734278400}
+{"o":0.0000010738,"h":0.0000010808,"l":0.0000010735,"c":0.0000010775,"v":0.0,"t":1734282000}
+{"o":0.0000010775,"h":0.0000010942,"l":0.000001077,"c":0.0000010918,"v":928031.985241,"t":1734285600}
+{"o":0.0000010918,"h":0.000001101,"l":0.000001086,"c":0.0000010993,"v":451267.969741,"t":1734289200}
+{"o":0.0000010993,"h":0.000001107,"l":0.0000010843,"c":0.0000010893,"v":870500.238203,"t":1734292800}
+{"o":0.0000010893,"h":0.0000011088,"l":0.0000010831,"c":0.0000011016,"v":100109.298254,"t":1734296400}
+{"o":0.0000011016,"h":0.0000011069,"l":0.0000010803,"c":0.0000010824,"v":1594.0,"t":1734300000}
+{"o":0.0000010824,"h":0.0000010871,"l":0.000000989,"c":0.0000010012,"v":10737437.7394979987,"t":1734303600}
+{"o":0.0000010012,"h":0.0000010503,"l":0.0000009872,"c":0.000001019,"v":10851509.1484369989,"t":1734307200}
+{"o":0.000001019,"h":0.0000010276,"l":0.0000010139,"c":0.0000010236,"v":675444.291212,"t":1734310800}
+{"o":0.0000010236,"h":0.0000010482,"l":0.000001023,"c":0.0000010426,"v":1208061.1701459999,"t":1734314400}
+{"o":0.0000010426,"h":0.0000010513,"l":0.0000010233,"c":0.0000010361,"v":389337.329571,"t":1734318000}
+{"o":0.0000010361,"h":0.0000010381,"l":0.0000010314,"c":0.0000010353,"v":0.0,"t":1734321600}
+{"o":0.0000010353,"h":0.0000010389,"l":0.0000010302,"c":0.000001031,"v":0.0,"t":1734325200}
+{"o":0.000001031,"h":0.0000010332,"l":0.0000010257,"c":0.0000010293,"v":0.0,"t":1734328800}
+{"o":0.0000010293,"h":0.0000010395,"l":0.0000010217,"c":0.0000010252,"v":393430.791278,"t":1734332400}
+{"o":0.0000010252,"h":0.0000010407,"l":0.0000010124,"c":0.0000010307,"v":1199702.093175,"t":1734336000}
+{"o":0.0000010307,"h":0.0000011297,"l":0.0000010289,"c":0.0000011158,"v":10533995.6629480049,"t":1734339600}
+{"o":0.0000011158,"h":0.0000011332,"l":0.0000011141,"c":0.0000011209,"v":0.0,"t":1734343200}
+{"o":0.0000011209,"h":0.0000011471,"l":0.0000011132,"c":0.0000011352,"v":412806.408936,"t":1734346800}
+{"o":0.0000011352,"h":0.0000011472,"l":0.0000011253,"c":0.0000011343,"v":0.0,"t":1734350400}
+{"o":0.0000011343,"h":0.0000011398,"l":0.000001006,"c":0.000001023,"v":16486847.0916469991,"t":1734354000}
+{"o":0.000001023,"h":0.0000010377,"l":0.0000010141,"c":0.000001028,"v":135789.076495,"t":1734357600}
+{"o":0.000001028,"h":0.0000010325,"l":0.0000009227,"c":0.0000009316,"v":12583049.5209559985,"t":1734361200}
+{"o":0.0000009316,"h":0.0000009614,"l":0.0000009166,"c":0.0000009538,"v":4743701.6474440005,"t":1734364800}
+{"o":0.0000009538,"h":0.0000009538,"l":0.0000009427,"c":0.0000009497,"v":0.0,"t":1734368400}
+{"o":0.0000009497,"h":0.0000009715,"l":0.0000009394,"c":0.0000009493,"v":418297.692556,"t":1734372000}
+{"o":0.0000009493,"h":0.0000009707,"l":0.000000949,"c":0.0000009642,"v":0.0,"t":1734375600}
+{"o":0.0000009642,"h":0.0000009785,"l":0.0000009548,"c":0.0000009643,"v":95766.517113,"t":1734379200}
+{"o":0.0000009643,"h":0.0000009742,"l":0.0000009537,"c":0.0000009639,"v":774348.091122,"t":1734382800}
+{"o":0.0000009639,"h":0.0000009751,"l":0.0000009626,"c":0.0000009702,"v":62014.996879,"t":1734386400}
+{"o":0.0000009702,"h":0.0000009842,"l":0.0000009632,"c":0.0000009744,"v":1373858.5963890003,"t":1734390000}
+{"o":0.0000009744,"h":0.0000009944,"l":0.0000009662,"c":0.0000009883,"v":284722.085591,"t":1734393600}
+{"o":0.0000009883,"h":0.0000009902,"l":0.0000009666,"c":0.0000009693,"v":19143.611399,"t":1734397200}
+{"o":0.0000009693,"h":0.0000009798,"l":0.0000009643,"c":0.0000009729,"v":553390.424534,"t":1734400800}
+{"o":0.0000009729,"h":0.0000009927,"l":0.0000009649,"c":0.0000009804,"v":1480679.7417220001,"t":1734404400}
+{"o":0.0000009804,"h":0.0000009948,"l":0.0000009699,"c":0.0000009767,"v":983151.0,"t":1734408000}
+{"o":0.0000009767,"h":0.0000009819,"l":0.0000009698,"c":0.0000009709,"v":60501.87668,"t":1734411600}
+{"o":0.0000009709,"h":0.0000009776,"l":0.0000009625,"c":0.0000009666,"v":459205.830059,"t":1734415200}
+{"o":0.0000009666,"h":0.0000010614,"l":0.00000096,"c":0.0000009881,"v":28652398.3514539972,"t":1734418800}
+{"o":0.0000009881,"h":0.0000009934,"l":0.0000009744,"c":0.0000009808,"v":0.0,"t":1734422400}
+{"o":0.0000009808,"h":0.0000010134,"l":0.0000009584,"c":0.0000009882,"v":140733.813069,"t":1734426000}
+{"o":0.0000009882,"h":0.0000010267,"l":0.0000009798,"c":0.0000010093,"v":3799017.3012659992,"t":1734429600}
+{"o":0.0000010093,"h":0.0000010266,"l":0.000001007,"c":0.0000010228,"v":1242689.1192390001,"t":1734433200}
+{"o":0.0000010228,"h":0.0000010492,"l":0.0000009802,"c":0.0000010193,"v":1450370.0739250001,"t":1734436800}
+{"o":0.0000010193,"h":0.0000010461,"l":0.0000009835,"c":0.0000010014,"v":2747999.6474380004,"t":1734440400}
+{"o":0.0000010014,"h":0.0000010225,"l":0.0000009839,"c":0.000000993,"v":789845.222333,"t":1734444000}
+{"o":0.000000993,"h":0.0000010162,"l":0.0000009865,"c":0.0000009938,"v":227203.925726,"t":1734447600}
+{"o":0.0000009938,"h":0.0000010232,"l":0.0000009644,"c":0.0000009908,"v":165431.879452,"t":1734451200}
+{"o":0.0000009908,"h":0.0000010069,"l":0.0000009845,"c":0.0000009956,"v":698663.146813,"t":1734454800}
+{"o":0.0000009956,"h":0.0000010211,"l":0.0000009893,"c":0.0000010068,"v":108476.040376,"t":1734458400}
+{"o":0.0000010068,"h":0.0000010144,"l":0.0000009996,"c":0.0000010057,"v":24850.596134,"t":1734462000}
+{"o":0.0000010057,"h":0.0000010167,"l":0.0000009961,"c":0.0000010055,"v":157010.062981,"t":1734465600}
+{"o":0.0000010055,"h":0.0000010129,"l":0.0000010039,"c":0.0000010087,"v":0.0,"t":1734469200}
+{"o":0.0000010087,"h":0.0000010288,"l":0.0000010076,"c":0.0000010176,"v":0.0,"t":1734472800}
+{"o":0.0000010176,"h":0.0000010321,"l":0.0000010169,"c":0.0000010199,"v":0.0,"t":1734476400}
+{"o":0.0000010199,"h":0.0000010268,"l":0.000001007,"c":0.000001015,"v":0.0,"t":1734480000}
+{"o":0.000001015,"h":0.0000010439,"l":0.0000009862,"c":0.0000010162,"v":1418723.403128,"t":1734483600}
+{"o":0.0000010162,"h":0.0000010198,"l":0.000001006,"c":0.0000010154,"v":0.0,"t":1734487200}
+{"o":0.0000010154,"h":0.0000010236,"l":0.00000101,"c":0.000001021,"v":0.0,"t":1734490800}
+{"o":0.000001021,"h":0.000001033,"l":0.000001019,"c":0.0000010227,"v":0.0,"t":1734494400}
+{"o":0.0000010227,"h":0.0000010312,"l":0.0000009835,"c":0.0000009951,"v":100709.85244,"t":1734498000}
+{"o":0.0000009951,"h":0.0000010053,"l":0.0000009813,"c":0.0000009875,"v":229441.958954,"t":1734501600}
+{"o":0.0000009875,"h":0.0000009925,"l":0.0000009794,"c":0.0000009871,"v":48958.988737,"t":1734505200}
+{"o":0.0000009871,"h":0.0000009945,"l":0.000000974,"c":0.0000009806,"v":1663786.402186,"t":1734508800}
+{"o":0.0000009806,"h":0.0000009844,"l":0.0000009541,"c":0.0000009589,"v":5002662.5853239996,"t":1734512400}
+{"o":0.0000009589,"h":0.0000009919,"l":0.0000009412,"c":0.0000009837,"v":5332169.1755130002,"t":1734516000}
+{"o":0.0000009837,"h":0.0000009844,"l":0.0000009767,"c":0.0000009822,"v":0.0,"t":1734519600}
+{"o":0.0000009822,"h":0.0000009911,"l":0.0000009763,"c":0.0000009863,"v":202391.927641,"t":1734523200}
+{"o":0.0000009863,"h":0.0000009941,"l":0.0000009772,"c":0.0000009876,"v":42288.305433,"t":1734526800}
+{"o":0.0000009876,"h":0.0000009916,"l":0.0000009796,"c":0.0000009888,"v":0.0,"t":1734530400}
+{"o":0.0000009888,"h":0.0000009931,"l":0.0000009739,"c":0.0000009787,"v":0.0,"t":1734534000}
+{"o":0.0000009787,"h":0.0000009904,"l":0.0000009722,"c":0.0000009825,"v":7537.189988,"t":1734537600}
+{"o":0.0000009825,"h":0.0000009928,"l":0.0000009754,"c":0.0000009802,"v":0.0,"t":1734541200}
+{"o":0.0000009802,"h":0.0000009864,"l":0.0000009739,"c":0.0000009746,"v":0.0,"t":1734544800}
+{"o":0.0000009746,"h":0.0000010038,"l":0.0000009727,"c":0.0000010028,"v":0.0,"t":1734548400}
+{"o":0.0000010028,"h":0.0000010331,"l":0.0000009467,"c":0.000000972,"v":1483157.4406329999,"t":1734552000}
+{"o":0.000000972,"h":0.0000009937,"l":0.000000947,"c":0.0000009537,"v":1046998.53831,"t":1734555600}
+{"o":0.0000009537,"h":0.0000009798,"l":0.0000009481,"c":0.0000009684,"v":573408.408893,"t":1734559200}
+{"o":0.0000009684,"h":0.0000009839,"l":0.0000009469,"c":0.0000009512,"v":62595.104155,"t":1734562800}
+{"o":0.0000009512,"h":0.000000967,"l":0.0000009395,"c":0.0000009556,"v":109653.663136,"t":1734566400}
+{"o":0.0000009556,"h":0.0000009807,"l":0.0000009555,"c":0.0000009783,"v":0.0,"t":1734570000}
+{"o":0.0000009783,"h":0.0000010031,"l":0.0000009314,"c":0.0000009361,"v":204185.391923,"t":1734573600}
+{"o":0.0000009361,"h":0.0000009696,"l":0.0000009125,"c":0.0000009514,"v":60000.975391,"t":1734577200}
+{"o":0.0000009514,"h":0.0000009596,"l":0.000000923,"c":0.0000009328,"v":6687945.4435980003,"t":1734580800}
+{"o":0.0000009328,"h":0.0000009343,"l":0.0000008993,"c":0.0000009099,"v":1496669.2989610001,"t":1734584400}
+{"o":0.0000009099,"h":0.0000009158,"l":0.0000009015,"c":0.0000009057,"v":1412961.066318,"t":1734588000}
+{"o":0.0000009057,"h":0.0000009094,"l":0.0000008954,"c":0.0000009009,"v":1020291.9184890001,"t":1734591600}
+{"o":0.0000009009,"h":0.0000009164,"l":0.0000009008,"c":0.000000914,"v":0.0,"t":1734595200}
+{"o":0.000000914,"h":0.0000009174,"l":0.0000008799,"c":0.0000008811,"v":3354658.6981390002,"t":1734598800}
+{"o":0.0000008811,"h":0.0000008846,"l":0.0000008683,"c":0.0000008723,"v":48417.824449,"t":1734602400}
+{"o":0.0000008723,"h":0.0000009402,"l":0.0000008639,"c":0.0000009167,"v":13611272.949312998,"t":1734606000}
+{"o":0.0000009167,"h":0.000000934,"l":0.000000894,"c":0.0000009111,"v":4416156.3095519999,"t":1734609600}
+{"o":0.0000009111,"h":0.0000009144,"l":0.0000009052,"c":0.0000009114,"v":0.0,"t":1734613200}
+{"o":0.0000009114,"h":0.0000009212,"l":0.000000857,"c":0.0000008745,"v":2547997.482576,"t":1734616800}
+{"o":0.0000008745,"h":0.0000008954,"l":0.0000008506,"c":0.0000008545,"v":358986.300083,"t":1734620400}
+{"o":0.0000008545,"h":0.000000868,"l":0.0000008486,"c":0.0000008517,"v":0.0,"t":1734624000}
+{"o":0.0000008517,"h":0.000000901,"l":0.0000008515,"c":0.000000891,"v":0.0,"t":1734627600}
+{"o":0.000000891,"h":0.0000009433,"l":0.0000008388,"c":0.0000008626,"v":315720.144715,"t":1734631200}
+{"o":0.0000008626,"h":0.0000008989,"l":0.0000008367,"c":0.0000008573,"v":165786.549052,"t":1734634800}
+{"o":0.0000008573,"h":0.000000884,"l":0.0000008395,"c":0.0000008547,"v":10497.747947,"t":1734638400}
+{"o":0.0000008547,"h":0.0000008845,"l":0.0000008302,"c":0.0000008719,"v":582768.461262,"t":1734642000}
+{"o":0.0000008719,"h":0.0000008817,"l":0.0000008605,"c":0.0000008618,"v":0.0,"t":1734645600}
+{"o":0.0000008618,"h":0.0000008784,"l":0.0000008429,"c":0.0000008567,"v":1000983.115716,"t":1734649200}
+{"o":0.0000008567,"h":0.0000009068,"l":0.0000008437,"c":0.0000008903,"v":5383949.5695940005,"t":1734652800}
+{"o":0.0000008903,"h":0.0000008997,"l":0.0000008464,"c":0.000000858,"v":4614930.0364190005,"t":1734656400}
+{"o":0.000000858,"h":0.0000008765,"l":0.0000008331,"c":0.0000008551,"v":7898.988436,"t":1734660000}
+{"o":0.0000008551,"h":0.0000008709,"l":0.0000008535,"c":0.0000008695,"v":954377.316297,"t":1734663600}
+{"o":0.0000008695,"h":0.0000008769,"l":0.0000008629,"c":0.0000008765,"v":0.0,"t":1734667200}
+{"o":0.0000008765,"h":0.0000008889,"l":0.0000008559,"c":0.0000008711,"v":693113.8689240001,"t":1734670800}
+{"o":0.0000008711,"h":0.0000008923,"l":0.0000008633,"c":0.0000008846,"v":0.0,"t":1734674400}
+{"o":0.0000008846,"h":0.0000008847,"l":0.0000008608,"c":0.0000008774,"v":0.0,"t":1734678000}
+{"o":0.0000008774,"h":0.0000009733,"l":0.0000008085,"c":0.0000008524,"v":2081604.1111910001,"t":1734681600}
+{"o":0.0000008524,"h":0.0000008749,"l":0.0000008301,"c":0.0000008527,"v":966832.8363,"t":1734685200}
+{"o":0.0000008527,"h":0.0000008831,"l":0.0000008014,"c":0.0000008093,"v":6845744.8545939997,"t":1734688800}
+{"o":0.0000008093,"h":0.0000008437,"l":0.0000007927,"c":0.0000008303,"v":124078.425723,"t":1734692400}
+{"o":0.0000008303,"h":0.0000008312,"l":0.0000007689,"c":0.0000007934,"v":2782541.4220270002,"t":1734696000}
+{"o":0.0000007934,"h":0.0000008004,"l":0.0000007723,"c":0.0000007739,"v":0.0,"t":1734699600}
+{"o":0.0000007739,"h":0.0000007824,"l":0.0000007691,"c":0.0000007743,"v":0.0,"t":1734703200}
+{"o":0.0000007743,"h":0.000000803,"l":0.0000007625,"c":0.0000007926,"v":500004.84445,"t":1734706800}
+{"o":0.0000007926,"h":0.0000007992,"l":0.0000007754,"c":0.0000007836,"v":1325087.3049629999,"t":1734710400}
+{"o":0.0000007836,"h":0.0000007874,"l":0.0000007752,"c":0.0000007784,"v":0.0,"t":1734714000}
+{"o":0.0000007784,"h":0.0000007918,"l":0.0000007768,"c":0.0000007855,"v":12603.014581,"t":1734717600}
+{"o":0.0000007855,"h":0.0000007856,"l":0.0000007741,"c":0.0000007808,"v":0.0,"t":1734721200}
+{"o":0.0000007808,"h":0.0000007924,"l":0.0000007806,"c":0.0000007873,"v":0.0,"t":1734724800}
+{"o":0.0000007873,"h":0.0000007965,"l":0.0000007788,"c":0.0000007793,"v":771235.007489,"t":1734728400}
+{"o":0.0000007793,"h":0.0000007898,"l":0.0000007715,"c":0.0000007719,"v":559614.8767019999,"t":1734732000}
+{"o":0.0000007719,"h":0.000000773,"l":0.0000007642,"c":0.0000007642,"v":0.0,"t":1734735600}
+{"o":0.0000007642,"h":0.0000007936,"l":0.000000762,"c":0.0000007891,"v":3795427.0993249998,"t":1734739200}
+{"o":0.0000007891,"h":0.0000007899,"l":0.0000007789,"c":0.0000007842,"v":0.0,"t":1734742800}
+{"o":0.0000007842,"h":0.0000007896,"l":0.0000007822,"c":0.0000007877,"v":0.0,"t":1734746400}
+{"o":0.0000007877,"h":0.0000008051,"l":0.0000007857,"c":0.0000008019,"v":6086.410732,"t":1734750000}
+{"o":0.0000008019,"h":0.0000008058,"l":0.0000007931,"c":0.0000007964,"v":45078.952683,"t":1734753600}
+{"o":0.0000007964,"h":0.000000863,"l":0.0000007853,"c":0.0000008505,"v":9814526.0014180001,"t":1734757200}
+{"o":0.0000008505,"h":0.0000008789,"l":0.0000008465,"c":0.0000008713,"v":1047303.673647,"t":1734760800}
+{"o":0.0000008713,"h":0.0000008742,"l":0.0000008585,"c":0.000000873,"v":44987.279241,"t":1734764400}
+{"o":0.000000873,"h":0.0000008827,"l":0.0000008705,"c":0.0000008814,"v":577545.33953,"t":1734768000}
+{"o":0.0000008814,"h":0.0000008912,"l":0.0000008796,"c":0.0000008879,"v":0.0,"t":1734771600}
+{"o":0.0000008879,"h":0.0000008935,"l":0.0000008656,"c":0.0000008723,"v":12603.014581,"t":1734775200}
+{"o":0.0000008723,"h":0.0000008855,"l":0.0000008716,"c":0.0000008822,"v":1060439.227773,"t":1734778800}
+{"o":0.0000008822,"h":0.0000009117,"l":0.0000008566,"c":0.000000884,"v":60439.227773,"t":1734782400}
+{"o":0.000000884,"h":0.0000009029,"l":0.000000869,"c":0.0000008833,"v":109869.022552,"t":1734786000}
+{"o":0.0000008833,"h":0.0000008947,"l":0.0000008666,"c":0.000000883,"v":727692.562011,"t":1734789600}
+{"o":0.000000883,"h":0.0000008855,"l":0.0000008685,"c":0.0000008712,"v":0.0,"t":1734793200}
+{"o":0.0000008712,"h":0.000000889,"l":0.0000008678,"c":0.0000008843,"v":0.0,"t":1734796800}
+{"o":0.0000008843,"h":0.0000009008,"l":0.0000008785,"c":0.0000008843,"v":0.0,"t":1734800400}
+{"o":0.0000008843,"h":0.0000009059,"l":0.0000008419,"c":0.0000008558,"v":2885453.8457519999,"t":1734804000}
+{"o":0.0000008558,"h":0.0000008741,"l":0.0000008551,"c":0.0000008592,"v":0.0,"t":1734807600}
+{"o":0.0000008592,"h":0.0000008667,"l":0.0000008503,"c":0.0000008586,"v":0.0,"t":1734811200}
+{"o":0.0000008586,"h":0.0000008726,"l":0.0000008556,"c":0.0000008631,"v":0.0,"t":1734814800}
+{"o":0.0000008631,"h":0.0000008698,"l":0.0000008534,"c":0.0000008607,"v":0.0,"t":1734818400}
+{"o":0.0000008607,"h":0.0000008737,"l":0.0000008469,"c":0.0000008599,"v":1225513.0040489999,"t":1734822000}
+{"o":0.0000008599,"h":0.0000009265,"l":0.0000008507,"c":0.0000008654,"v":13322632.9769700021,"t":1734825600}
+{"o":0.0000008654,"h":0.0000008722,"l":0.0000008558,"c":0.0000008613,"v":0.0,"t":1734829200}
+{"o":0.0000008613,"h":0.0000008691,"l":0.0000008551,"c":0.0000008647,"v":69691.87197,"t":1734832800}
+{"o":0.0000008647,"h":0.0000008713,"l":0.0000008555,"c":0.0000008611,"v":0.0,"t":1734836400}
+{"o":0.0000008611,"h":0.0000008739,"l":0.0000008555,"c":0.0000008716,"v":28751.1557,"t":1734840000}
+{"o":0.0000008716,"h":0.0000008818,"l":0.0000008564,"c":0.0000008572,"v":34474.781489,"t":1734843600}
+{"o":0.0000008572,"h":0.0000008601,"l":0.0000008427,"c":0.0000008454,"v":0.0,"t":1734847200}
+{"o":0.0000008454,"h":0.0000008683,"l":0.0000008379,"c":0.0000008609,"v":9776.733681,"t":1734850800}
+{"o":0.0000008609,"h":0.000000863,"l":0.0000008542,"c":0.0000008608,"v":0.0,"t":1734854400}
+{"o":0.0000008608,"h":0.0000008638,"l":0.000000849,"c":0.0000008552,"v":0.0,"t":1734858000}
+{"o":0.0000008552,"h":0.0000008564,"l":0.0000008488,"c":0.0000008549,"v":0.0,"t":1734861600}
+{"o":0.0000008549,"h":0.0000008558,"l":0.0000008484,"c":0.0000008502,"v":0.0,"t":1734865200}
+{"o":0.0000008502,"h":0.0000008631,"l":0.0000008445,"c":0.0000008614,"v":1162802.3904289999,"t":1734868800}
+{"o":0.0000008614,"h":0.000000868,"l":0.0000008533,"c":0.0000008627,"v":626734.781452,"t":1734872400}
+{"o":0.0000008627,"h":0.0000008907,"l":0.000000861,"c":0.0000008907,"v":0.0,"t":1734876000}
+{"o":0.0000008907,"h":0.0000008907,"l":0.0000008741,"c":0.000000877,"v":0.0,"t":1734879600}
+{"o":0.000000877,"h":0.0000008837,"l":0.0000008693,"c":0.0000008716,"v":0.0,"t":1734883200}
+{"o":0.0000008716,"h":0.0000008799,"l":0.0000008574,"c":0.0000008648,"v":500000.0,"t":1734886800}
+{"o":0.0000008648,"h":0.0000008672,"l":0.0000008539,"c":0.0000008636,"v":0.0,"t":1734890400}
+{"o":0.0000008636,"h":0.0000008838,"l":0.0000008622,"c":0.0000008805,"v":0.0,"t":1734894000}
+{"o":0.0000008805,"h":0.0000008886,"l":0.0000008439,"c":0.000000845,"v":450000.0,"t":1734897600}
+{"o":0.000000845,"h":0.0000008667,"l":0.0000008379,"c":0.0000008531,"v":632131.528729,"t":1734901200}
+{"o":0.0000008531,"h":0.0000008677,"l":0.0000008337,"c":0.0000008348,"v":1000000.0,"t":1734904800}
+{"o":0.0000008348,"h":0.0000008471,"l":0.0000008306,"c":0.0000008434,"v":2563570.5325540002,"t":1734908400}
+{"o":0.0000008434,"h":0.0000008906,"l":0.000000843,"c":0.0000008834,"v":14203683.260156,"t":1734912000}
+{"o":0.0000008834,"h":0.0000008966,"l":0.0000008694,"c":0.0000008876,"v":0.0,"t":1734915600}
+{"o":0.0000008876,"h":0.0000009425,"l":0.0000008794,"c":0.0000009253,"v":381941.810859,"t":1734919200}
+{"o":0.0000009253,"h":0.0000009603,"l":0.0000008878,"c":0.0000009211,"v":2786679.4926940002,"t":1734922800}
+{"o":0.0000009211,"h":0.0000009283,"l":0.0000009137,"c":0.0000009282,"v":0.0,"t":1734926400}
+{"o":0.0000009282,"h":0.0000009368,"l":0.0000009249,"c":0.0000009322,"v":0.0,"t":1734930000}
+{"o":0.0000009322,"h":0.0000009492,"l":0.0000009004,"c":0.0000009185,"v":43718.390763,"t":1734933600}
+{"o":0.0000009185,"h":0.000000924,"l":0.0000008828,"c":0.0000008857,"v":3536495.6759339999,"t":1734937200}
+{"o":0.0000008857,"h":0.0000008929,"l":0.0000008749,"c":0.0000008805,"v":8941.978142,"t":1734940800}
+{"o":0.0000008805,"h":0.0000008889,"l":0.0000008695,"c":0.0000008817,"v":500623.809281,"t":1734944400}
+{"o":0.0000008817,"h":0.000000885,"l":0.0000008768,"c":0.0000008797,"v":0.0,"t":1734948000}
+{"o":0.0000008797,"h":0.0000008885,"l":0.0000008681,"c":0.0000008781,"v":69632.909179,"t":1734951600}
+{"o":0.0000008781,"h":0.0000008855,"l":0.0000008712,"c":0.0000008784,"v":2648.827751,"t":1734955200}
+{"o":0.0000008784,"h":0.0000008934,"l":0.0000008732,"c":0.0000008822,"v":194414.412164,"t":1734958800}
+{"o":0.0000008822,"h":0.0000008887,"l":0.0000008625,"c":0.0000008686,"v":161745.436492,"t":1734962400}
+{"o":0.0000008686,"h":0.0000008838,"l":0.000000859,"c":0.0000008822,"v":0.0,"t":1734966000}
+{"o":0.0000008822,"h":0.0000009001,"l":0.0000008582,"c":0.0000008772,"v":14654.64554,"t":1734969600}
+{"o":0.0000008772,"h":0.0000008892,"l":0.0000008717,"c":0.0000008845,"v":61572.9094,"t":1734973200}
+{"o":0.0000008845,"h":0.0000008894,"l":0.0000008745,"c":0.0000008835,"v":529792.1772329999,"t":1734976800}
+{"o":0.0000008835,"h":0.0000008918,"l":0.0000008623,"c":0.00000088,"v":172372.997649,"t":1734980400}
+{"o":0.00000088,"h":0.0000008839,"l":0.0000008602,"c":0.000000863,"v":0.0,"t":1734984000}
+{"o":0.000000863,"h":0.0000008872,"l":0.0000008523,"c":0.0000008855,"v":462128.778941,"t":1734987600}
+{"o":0.0000008855,"h":0.0000008875,"l":0.0000008644,"c":0.0000008652,"v":1198859.487555,"t":1734991200}
+{"o":0.0000008652,"h":0.0000008807,"l":0.0000008449,"c":0.0000008561,"v":3203683.260156,"t":1734994800}
+{"o":0.0000008561,"h":0.0000008641,"l":0.0000008547,"c":0.0000008571,"v":0.0,"t":1734998400}
+{"o":0.0000008571,"h":0.0000008832,"l":0.0000008439,"c":0.0000008698,"v":3739704.4435299998,"t":1735002000}
+{"o":0.0000008698,"h":0.0000008772,"l":0.0000008611,"c":0.0000008689,"v":0.0,"t":1735005600}
+{"o":0.0000008689,"h":0.0000008691,"l":0.0000008588,"c":0.0000008594,"v":0.0,"t":1735009200}
+{"o":0.0000008594,"h":0.0000008626,"l":0.000000854,"c":0.0000008553,"v":0.0,"t":1735012800}
+{"o":0.0000008553,"h":0.0000008758,"l":0.000000851,"c":0.0000008682,"v":504838.922561,"t":1735016400}
+{"o":0.0000008682,"h":0.0000008765,"l":0.0000008674,"c":0.0000008753,"v":0.0,"t":1735020000}
+{"o":0.0000008753,"h":0.0000008786,"l":0.0000008631,"c":0.000000865,"v":200000.0,"t":1735023600}
+{"o":0.000000865,"h":0.0000008771,"l":0.0000008531,"c":0.0000008686,"v":125000.0,"t":1735027200}
+{"o":0.0000008686,"h":0.0000008759,"l":0.0000008606,"c":0.0000008672,"v":124050.016108,"t":1735030800}
+{"o":0.0000008672,"h":0.0000008763,"l":0.0000008654,"c":0.0000008758,"v":0.0,"t":1735034400}
+{"o":0.0000008758,"h":0.0000008817,"l":0.000000864,"c":0.0000008704,"v":101085.979934,"t":1735038000}
+{"o":0.0000008704,"h":0.0000008854,"l":0.0000008675,"c":0.0000008794,"v":3571099.9154770002,"t":1735041600}
+{"o":0.0000008794,"h":0.0000008995,"l":0.0000008602,"c":0.0000008798,"v":377442.524361,"t":1735045200}
+{"o":0.0000008798,"h":0.0000008869,"l":0.0000008708,"c":0.0000008766,"v":448058.8395979999,"t":1735048800}
+{"o":0.0000008766,"h":0.00000088,"l":0.0000008518,"c":0.0000008573,"v":377482.537953,"t":1735052400}
+{"o":0.0000008573,"h":0.0000008856,"l":0.0000008534,"c":0.0000008849,"v":660365.125241,"t":1735056000}
+{"o":0.0000008849,"h":0.0000008922,"l":0.0000008776,"c":0.0000008803,"v":0.0,"t":1735059600}
+{"o":0.0000008803,"h":0.0000008841,"l":0.0000008713,"c":0.0000008805,"v":38247.682037,"t":1735063200}
+{"o":0.0000008805,"h":0.0000008882,"l":0.0000008661,"c":0.0000008732,"v":1660365.125241,"t":1735066800}
+{"o":0.0000008732,"h":0.0000008827,"l":0.0000008571,"c":0.0000008615,"v":20927.809156,"t":1735070400}
+{"o":0.0000008615,"h":0.0000008797,"l":0.0000008468,"c":0.0000008684,"v":4588.730525,"t":1735074000}
+{"o":0.0000008684,"h":0.0000008708,"l":0.0000008641,"c":0.0000008673,"v":0.0,"t":1735077600}
+{"o":0.0000008673,"h":0.0000008715,"l":0.000000861,"c":0.0000008667,"v":0.0,"t":1735081200}
+{"o":0.0000008667,"h":0.0000008697,"l":0.000000863,"c":0.0000008649,"v":0.0,"t":1735084800}
+{"o":0.0000008649,"h":0.0000008667,"l":0.0000008454,"c":0.0000008588,"v":1155821.1320789999,"t":1735088400}
+{"o":0.0000008588,"h":0.0000008591,"l":0.0000008477,"c":0.0000008489,"v":0.0,"t":1735092000}
+{"o":0.0000008489,"h":0.0000008575,"l":0.0000008454,"c":0.0000008562,"v":0.0,"t":1735095600}
+{"o":0.0000008562,"h":0.0000008638,"l":0.0000008552,"c":0.0000008599,"v":75435.657608,"t":1735099200}
+{"o":0.0000008599,"h":0.0000008642,"l":0.0000008571,"c":0.00000086,"v":0.0,"t":1735102800}
+{"o":0.00000086,"h":0.0000008699,"l":0.0000008549,"c":0.0000008667,"v":579336.2183299999,"t":1735106400}
+{"o":0.0000008667,"h":0.0000009287,"l":0.0000008626,"c":0.000000919,"v":7907208.173184,"t":1735110000}
+{"o":0.000000919,"h":0.0000009291,"l":0.0000009147,"c":0.0000009269,"v":238149.616506,"t":1735113600}
+{"o":0.0000009269,"h":0.0000009341,"l":0.000000923,"c":0.000000931,"v":1571347.761746,"t":1735117200}
+{"o":0.000000931,"h":0.0000009449,"l":0.0000008653,"c":0.0000008834,"v":6980651.8243129998,"t":1735120800}
+{"o":0.0000008834,"h":0.0000008938,"l":0.0000008785,"c":0.0000008887,"v":386493.076531,"t":1735124400}
+{"o":0.0000008887,"h":0.0000008993,"l":0.0000008798,"c":0.0000008915,"v":2098214.3061879999,"t":1735128000}
+{"o":0.0000008915,"h":0.0000008923,"l":0.0000008858,"c":0.0000008863,"v":581654.667869,"t":1735131600}
+{"o":0.0000008863,"h":0.0000008867,"l":0.0000008754,"c":0.0000008777,"v":0.0,"t":1735135200}
+{"o":0.0000008777,"h":0.0000008866,"l":0.000000875,"c":0.0000008784,"v":216480.169627,"t":1735138800}
+{"o":0.0000008784,"h":0.0000008896,"l":0.0000008759,"c":0.0000008835,"v":151680.495889,"t":1735142400}
+{"o":0.0000008835,"h":0.0000008876,"l":0.000000865,"c":0.0000008651,"v":2288988.130688,"t":1735146000}
+{"o":0.0000008651,"h":0.0000008712,"l":0.0000008396,"c":0.000000844,"v":5130693.4699450005,"t":1735149600}
+{"o":0.000000844,"h":0.0000008443,"l":0.0000008324,"c":0.00000084,"v":0.0,"t":1735153200}
+{"o":0.00000084,"h":0.0000008464,"l":0.0000008302,"c":0.0000008387,"v":32055.05644,"t":1735156800}
+{"o":0.0000008387,"h":0.000000847,"l":0.0000008268,"c":0.0000008364,"v":14371.065717,"t":1735160400}
+{"o":0.0000008364,"h":0.0000008399,"l":0.0000008251,"c":0.0000008273,"v":1089.062953,"t":1735164000}
+{"o":0.0000008273,"h":0.000000828,"l":0.0000008227,"c":0.0000008244,"v":0.0,"t":1735167600}
+{"o":0.0000008244,"h":0.0000008348,"l":0.0000007881,"c":0.0000008324,"v":10829354.7861829996,"t":1735171200}
+{"o":0.0000008324,"h":0.0000008346,"l":0.0000008248,"c":0.0000008299,"v":141021.714991,"t":1735174800}
+{"o":0.0000008299,"h":0.000000834,"l":0.0000008206,"c":0.0000008293,"v":0.0,"t":1735178400}
+{"o":0.0000008293,"h":0.0000008353,"l":0.0000008272,"c":0.0000008313,"v":0.0,"t":1735182000}
+{"o":0.0000008313,"h":0.0000008445,"l":0.0000008313,"c":0.0000008373,"v":0.0,"t":1735185600}
+{"o":0.0000008373,"h":0.0000008426,"l":0.0000008355,"c":0.0000008398,"v":0.0,"t":1735189200}
+{"o":0.0000008398,"h":0.0000008516,"l":0.0000008286,"c":0.0000008332,"v":11886.49901,"t":1735192800}
+{"o":0.0000008332,"h":0.0000008405,"l":0.0000008169,"c":0.0000008274,"v":1266097.1358009998,"t":1735196400}
+{"o":0.0000008274,"h":0.0000008492,"l":0.0000008257,"c":0.0000008464,"v":0.0,"t":1735200000}
+{"o":0.0000008464,"h":0.0000008472,"l":0.0000008173,"c":0.0000008211,"v":14613.0,"t":1735203600}
+{"o":0.0000008211,"h":0.0000008284,"l":0.0000008184,"c":0.0000008237,"v":0.0,"t":1735207200}
+{"o":0.0000008237,"h":0.000000824,"l":0.0000008152,"c":0.0000008201,"v":0.0,"t":1735210800}
+{"o":0.0000008201,"h":0.0000008247,"l":0.0000008156,"c":0.0000008204,"v":521559.759397,"t":1735214400}
+{"o":0.0000008204,"h":0.0000008282,"l":0.0000008106,"c":0.0000008136,"v":406289.641208,"t":1735218000}
+{"o":0.0000008136,"h":0.0000008201,"l":0.0000008091,"c":0.0000008156,"v":0.0,"t":1735221600}
+{"o":0.0000008156,"h":0.0000008186,"l":0.0000008097,"c":0.0000008152,"v":0.0,"t":1735225200}
+{"o":0.0000008152,"h":0.0000008169,"l":0.0000008054,"c":0.0000008069,"v":0.0,"t":1735228800}
+{"o":0.0000008069,"h":0.0000008208,"l":0.0000008066,"c":0.0000008171,"v":0.0,"t":1735232400}
+{"o":0.0000008171,"h":0.0000008252,"l":0.0000008122,"c":0.0000008169,"v":229575.445648,"t":1735236000}
+{"o":0.0000008169,"h":0.0000008257,"l":0.0000008161,"c":0.0000008177,"v":0.0,"t":1735239600}
+{"o":0.0000008177,"h":0.0000008268,"l":0.0000008149,"c":0.0000008211,"v":0.0,"t":1735243200}
+{"o":0.0000008211,"h":0.000000829,"l":0.0000008047,"c":0.0000008067,"v":206464.995721,"t":1735246800}
+{"o":0.0000008067,"h":0.0000008095,"l":0.0000008041,"c":0.0000008085,"v":0.0,"t":1735250400}
+{"o":0.0000008085,"h":0.0000008169,"l":0.0000008076,"c":0.000000811,"v":0.0,"t":1735254000}
+{"o":0.000000811,"h":0.0000008232,"l":0.0000008074,"c":0.0000008145,"v":145966.953287,"t":1735257600}
+{"o":0.0000008145,"h":0.0000008249,"l":0.0000008106,"c":0.0000008148,"v":0.0,"t":1735261200}
+{"o":0.0000008148,"h":0.0000008187,"l":0.000000809,"c":0.0000008156,"v":0.0,"t":1735264800}
+{"o":0.0000008156,"h":0.0000008175,"l":0.0000008112,"c":0.0000008129,"v":0.0,"t":1735268400}
+{"o":0.0000008129,"h":0.0000008132,"l":0.0000008032,"c":0.0000008114,"v":0.0,"t":1735272000}
+{"o":0.0000008114,"h":0.0000008273,"l":0.0000008102,"c":0.000000814,"v":0.0,"t":1735275600}
+{"o":0.000000814,"h":0.000000825,"l":0.0000008064,"c":0.0000008175,"v":122032.919388,"t":1735279200}
+{"o":0.0000008175,"h":0.0000008402,"l":0.0000008166,"c":0.0000008363,"v":0.0,"t":1735282800}
+{"o":0.0000008363,"h":0.0000008364,"l":0.0000008101,"c":0.0000008163,"v":10000.0,"t":1735286400}
+{"o":0.0000008163,"h":0.0000008406,"l":0.0000007936,"c":0.0000008223,"v":36279.0111,"t":1735290000}
+{"o":0.0000008223,"h":0.0000008404,"l":0.0000008195,"c":0.0000008313,"v":0.0,"t":1735293600}
+{"o":0.0000008313,"h":0.0000008351,"l":0.0000008143,"c":0.000000815,"v":4420.895204,"t":1735297200}
+{"o":0.000000815,"h":0.0000008234,"l":0.0000008146,"c":0.0000008221,"v":637595.6987759999,"t":1735300800}
+{"o":0.0000008221,"h":0.0000008332,"l":0.0000008143,"c":0.0000008211,"v":1466401.5973060001,"t":1735304400}
+{"o":0.0000008211,"h":0.0000008357,"l":0.0000008205,"c":0.0000008299,"v":0.0,"t":1735308000}
+{"o":0.0000008299,"h":0.0000008504,"l":0.0000008077,"c":0.0000008229,"v":202262.942243,"t":1735311600}
+{"o":0.0000008229,"h":0.0000008306,"l":0.0000008205,"c":0.0000008212,"v":0.0,"t":1735315200}
+{"o":0.0000008212,"h":0.0000008297,"l":0.0000008123,"c":0.0000008138,"v":0.0,"t":1735318800}
+{"o":0.0000008138,"h":0.0000008159,"l":0.0000008089,"c":0.00000081,"v":0.0,"t":1735322400}
+{"o":0.00000081,"h":0.0000008199,"l":0.0000008087,"c":0.0000008106,"v":0.0,"t":1735326000}
+{"o":0.0000008106,"h":0.0000008216,"l":0.0000008072,"c":0.0000008117,"v":483130.820918,"t":1735329600}
+{"o":0.0000008117,"h":0.0000008211,"l":0.0000008046,"c":0.0000008111,"v":1147102.9236089999,"t":1735333200}
+{"o":0.0000008111,"h":0.0000008143,"l":0.000000806,"c":0.0000008105,"v":0.0,"t":1735336800}
+{"o":0.0000008105,"h":0.0000008182,"l":0.0000008093,"c":0.0000008131,"v":0.0,"t":1735340400}
+{"o":0.0000008131,"h":0.0000008139,"l":0.0000008075,"c":0.000000809,"v":0.0,"t":1735344000}
+{"o":0.000000809,"h":0.0000008129,"l":0.0000008015,"c":0.0000008087,"v":0.0,"t":1735347600}
+{"o":0.0000008087,"h":0.0000008199,"l":0.0000008036,"c":0.000000814,"v":0.0,"t":1735351200}
+{"o":0.000000814,"h":0.000000815,"l":0.0000008062,"c":0.00000081,"v":0.0,"t":1735354800}
+{"o":0.00000081,"h":0.0000008132,"l":0.0000008087,"c":0.0000008125,"v":0.0,"t":1735358400}
+{"o":0.0000008125,"h":0.0000008163,"l":0.0000008046,"c":0.0000008064,"v":0.0,"t":1735362000}
+{"o":0.0000008064,"h":0.0000008097,"l":0.0000008052,"c":0.0000008071,"v":0.0,"t":1735365600}
+{"o":0.0000008071,"h":0.0000008158,"l":0.0000008001,"c":0.0000008054,"v":1308707.7784569999,"t":1735369200}
+{"o":0.0000008054,"h":0.0000008101,"l":0.0000007997,"c":0.0000008003,"v":0.0,"t":1735372800}
+{"o":0.0000008003,"h":0.0000008012,"l":0.0000007912,"c":0.0000007967,"v":1261936.174656,"t":1735376400}
+{"o":0.0000007967,"h":0.0000007999,"l":0.0000007954,"c":0.0000007987,"v":0.0,"t":1735380000}
+{"o":0.0000007987,"h":0.0000007988,"l":0.0000007866,"c":0.0000007928,"v":0.0,"t":1735383600}
+{"o":0.0000007928,"h":0.0000007979,"l":0.0000007877,"c":0.0000007966,"v":1161.682084,"t":1735387200}
+{"o":0.0000007966,"h":0.0000007968,"l":0.0000007893,"c":0.0000007906,"v":0.0,"t":1735390800}
+{"o":0.0000007906,"h":0.0000007937,"l":0.0000007811,"c":0.0000007843,"v":0.0,"t":1735394400}
+{"o":0.0000007843,"h":0.0000007983,"l":0.000000778,"c":0.000000794,"v":442689.248777,"t":1735398000}
+{"o":0.000000794,"h":0.0000008004,"l":0.000000784,"c":0.0000007882,"v":41074.332392,"t":1735401600}
+{"o":0.0000007882,"h":0.0000007968,"l":0.0000007759,"c":0.0000007877,"v":20000.0,"t":1735405200}
+{"o":0.0000007877,"h":0.000000793,"l":0.0000007825,"c":0.0000007921,"v":0.0,"t":1735408800}
+{"o":0.0000007921,"h":0.0000007943,"l":0.0000007904,"c":0.0000007925,"v":3443.388919,"t":1735412400}
+{"o":0.0000007925,"h":0.0000008005,"l":0.0000007846,"c":0.0000007917,"v":2301408.0090469997,"t":1735416000}
+{"o":0.0000007917,"h":0.0000007932,"l":0.0000007862,"c":0.0000007868,"v":0.0,"t":1735419600}
+{"o":0.0000007868,"h":0.0000007885,"l":0.0000007762,"c":0.0000007838,"v":0.0,"t":1735423200}
+{"o":0.0000007838,"h":0.0000007998,"l":0.0000007789,"c":0.0000007846,"v":4921330.4798119999,"t":1735426800}
+{"o":0.0000007846,"h":0.0000007927,"l":0.0000007837,"c":0.0000007917,"v":33718.314654,"t":1735430400}
+{"o":0.0000007917,"h":0.0000008032,"l":0.0000007537,"c":0.0000007611,"v":8202973.6591140004,"t":1735434000}
+{"o":0.0000007611,"h":0.0000007619,"l":0.0000007526,"c":0.0000007568,"v":0.0,"t":1735437600}
+{"o":0.0000007568,"h":0.0000007586,"l":0.0000007381,"c":0.0000007428,"v":311266.010634,"t":1735441200}
+{"o":0.0000003999,"h":0.0000053724,"l":0.0000001422,"c":0.00000039,"v":11833016288.3741703033,"t":1728957600}
+{"o":0.00000039,"h":0.0000016125,"l":0.0000002504,"c":0.0000006538,"v":2519697107.101099968,"t":1728961200}
+{"o":0.0000006538,"h":0.0000066167,"l":0.0000005184,"c":0.000002257,"v":2494785474.3883328438,"t":1728964800}
+{"o":0.000002257,"h":0.0000053106,"l":0.0000016797,"c":0.0000038727,"v":1107747945.9673914909,"t":1728968400}
+{"o":0.0000038727,"h":0.0000038882,"l":0.000001139,"c":0.0000016088,"v":721538973.0084005594,"t":1728972000}
+{"o":0.0000016088,"h":0.0000018473,"l":0.0000007193,"c":0.0000009886,"v":1315837464.3586297035,"t":1728975600}
+{"o":0.0000009886,"h":0.0000015904,"l":0.0000008768,"c":0.0000014452,"v":491219621.2259809971,"t":1728979200}
+{"o":0.0000014452,"h":0.0000018744,"l":0.000000661,"c":0.0000008585,"v":645506473.3785502911,"t":1728982800}
+{"o":0.0000008585,"h":0.0000009911,"l":0.0000005281,"c":0.0000006227,"v":747834235.345344305,"t":1728986400}
+{"o":0.0000006227,"h":0.0000006902,"l":0.0000004475,"c":0.000000482,"v":342178189.3264178038,"t":1728990000}
+{"o":0.000000482,"h":0.0000006548,"l":0.0000003653,"c":0.0000005576,"v":409090422.499917984,"t":1728993600}
+{"o":0.0000005576,"h":0.0000011146,"l":0.0000004263,"c":0.0000005391,"v":899560113.9505237341,"t":1728997200}
+{"o":0.0000005391,"h":0.0000005943,"l":0.0000002948,"c":0.0000003272,"v":851431444.3265551329,"t":1729000800}
+{"o":0.0000003272,"h":0.0000004438,"l":0.0000002916,"c":0.0000003223,"v":248475754.2417900264,"t":1729004400}
+{"o":0.0000003223,"h":0.0000004083,"l":0.0000003112,"c":0.0000003371,"v":168623968.3092729151,"t":1729008000}
+{"o":0.0000003371,"h":0.0000006731,"l":0.0000003009,"c":0.0000004507,"v":502121250.3582288623,"t":1729011600}
+{"o":0.0000004507,"h":0.0000004533,"l":0.0000002887,"c":0.0000003026,"v":223158394.1588050425,"t":1729015200}
+{"o":0.0000003026,"h":0.0000004264,"l":0.0000002984,"c":0.0000003829,"v":119422448.4573430121,"t":1729018800}
+{"o":0.0000003829,"h":0.0000003899,"l":0.0000002859,"c":0.0000003029,"v":82095569.8546639979,"t":1729022400}
+{"o":0.0000003029,"h":0.0000003042,"l":0.0000002396,"c":0.0000002409,"v":85495027.401158005,"t":1729026000}
+{"o":0.0000002409,"h":0.0000002442,"l":0.0000001682,"c":0.0000001893,"v":89728203.0399480015,"t":1729029600}
+{"o":0.0000001893,"h":0.0000006653,"l":0.0000001787,"c":0.0000005132,"v":555057422.4403750896,"t":1729033200}
+{"o":0.0000005132,"h":0.0000010779,"l":0.0000004213,"c":0.0000009534,"v":788605389.3474496603,"t":1729036800}
+{"o":0.0000009534,"h":0.0000011226,"l":0.0000006149,"c":0.0000006363,"v":270995517.3367648721,"t":1729040400}
+{"o":0.0000006363,"h":0.0000008916,"l":0.0000005726,"c":0.0000006438,"v":206111202.4696961343,"t":1729044000}
+{"o":0.0000006438,"h":0.0000007457,"l":0.0000004046,"c":0.0000004448,"v":279421471.8608539104,"t":1729047600}
+{"o":0.0000004448,"h":0.0000008127,"l":0.0000004312,"c":0.0000005593,"v":158912654.3462630212,"t":1729051200}
+{"o":0.0000005593,"h":0.0000012145,"l":0.0000005074,"c":0.0000008783,"v":244996085.3555640578,"t":1729054800}
+{"o":0.0000008783,"h":0.000001024,"l":0.0000006704,"c":0.0000006781,"v":136763614.6707840562,"t":1729058400}
+{"o":0.0000006781,"h":0.0000006827,"l":0.0000004952,"c":0.000000568,"v":151013167.6399579346,"t":1729062000}
+{"o":0.000000568,"h":0.0000006844,"l":0.0000004993,"c":0.0000005182,"v":117002375.4185320139,"t":1729065600}
+{"o":0.0000005182,"h":0.0000011546,"l":0.0000005044,"c":0.0000008068,"v":238124649.4585691094,"t":1729069200}
+{"o":0.0000008068,"h":0.000000965,"l":0.0000005715,"c":0.0000009596,"v":363392665.146400094,"t":1729072800}
+{"o":0.0000009596,"h":0.0000011539,"l":0.0000008678,"c":0.0000011237,"v":243968617.6256189942,"t":1729076400}
+{"o":0.0000011237,"h":0.0000011345,"l":0.0000006563,"c":0.0000006934,"v":298649370.7322531343,"t":1729080000}
+{"o":0.0000006934,"h":0.0000007642,"l":0.0000006343,"c":0.0000007562,"v":136262099.7417659461,"t":1729083600}
+{"o":0.0000007562,"h":0.0000008595,"l":0.0000006754,"c":0.0000007041,"v":93949240.4864699692,"t":1729087200}
+{"o":0.0000007041,"h":0.0000012176,"l":0.0000007007,"c":0.0000009758,"v":125271993.3756579757,"t":1729090800}
+{"o":0.0000009758,"h":0.0000012319,"l":0.0000008156,"c":0.0000010043,"v":151088410.4204561114,"t":1729094400}
+{"o":0.0000010043,"h":0.0000014408,"l":0.0000007424,"c":0.0000011075,"v":269396563.0636270642,"t":1729098000}
+{"o":0.0000011075,"h":0.0000011125,"l":0.0000008645,"c":0.000000869,"v":32307254.5480250008,"t":1729101600}
+{"o":0.000000869,"h":0.000001083,"l":0.0000008573,"c":0.0000009953,"v":54875371.5734419972,"t":1729105200}
+{"o":0.0000009953,"h":0.0000010656,"l":0.0000009452,"c":0.0000010072,"v":20063759.039107997,"t":1729108800}
+{"o":0.0000010072,"h":0.0000010123,"l":0.0000008398,"c":0.0000008606,"v":29739661.6003449969,"t":1729112400}
+{"o":0.0000008606,"h":0.0000008609,"l":0.0000004992,"c":0.0000005588,"v":250370171.8768200576,"t":1729116000}
+{"o":0.0000005588,"h":0.000000654,"l":0.0000004563,"c":0.0000005815,"v":188394295.9986820221,"t":1729119600}
+{"o":0.0000005815,"h":0.0000005932,"l":0.0000005544,"c":0.0000005906,"v":24619799.0282070003,"t":1729123200}
+{"o":0.0000005906,"h":0.0000006069,"l":0.0000005125,"c":0.0000005182,"v":31306163.2181919999,"t":1729126800}
+{"o":0.0000005182,"h":0.0000021758,"l":0.0000005176,"c":0.000001033,"v":452860037.8559498787,"t":1729130400}
+{"o":0.000001033,"h":0.0000011788,"l":0.0000006649,"c":0.0000006925,"v":153295847.0125480294,"t":1729134000}
+{"o":0.0000006925,"h":0.0000007451,"l":0.0000006416,"c":0.0000006512,"v":63931645.8906699941,"t":1729137600}
+{"o":0.0000006512,"h":0.000001004,"l":0.000000646,"c":0.0000008948,"v":116611619.9112080187,"t":1729141200}
+{"o":0.0000008948,"h":0.0000009248,"l":0.0000007463,"c":0.0000009041,"v":53921634.5541270375,"t":1729144800}
+{"o":0.0000009041,"h":0.0000009302,"l":0.0000007583,"c":0.0000008088,"v":49536454.7944129929,"t":1729148400}
+{"o":0.0000008088,"h":0.00000083,"l":0.0000007192,"c":0.0000007261,"v":28639590.0038400032,"t":1729152000}
+{"o":0.0000007261,"h":0.0000008729,"l":0.0000007022,"c":0.0000008009,"v":40758971.7449029908,"t":1729155600}
+{"o":0.0000008009,"h":0.0000008119,"l":0.0000007183,"c":0.0000007227,"v":28065070.8666599989,"t":1729159200}
+{"o":0.0000007227,"h":0.0000007632,"l":0.0000006711,"c":0.0000006845,"v":26222684.408793997,"t":1729162800}
+{"o":0.0000006845,"h":0.0000007318,"l":0.0000006503,"c":0.0000006503,"v":22674442.4339339957,"t":1729166400}
+{"o":0.0000006503,"h":0.0000006575,"l":0.0000005552,"c":0.0000006348,"v":58679236.5296550319,"t":1729170000}
+{"o":0.0000006348,"h":0.0000006436,"l":0.0000005797,"c":0.0000006208,"v":38470996.8372789845,"t":1729173600}
+{"o":0.0000006208,"h":0.000000841,"l":0.0000006164,"c":0.0000008303,"v":66257411.9670390189,"t":1729177200}
+{"o":0.0000008303,"h":0.0000008442,"l":0.0000007036,"c":0.0000007513,"v":46985328.5098480061,"t":1729180800}
+{"o":0.0000007513,"h":0.0000009246,"l":0.000000736,"c":0.0000007469,"v":42474404.609736003,"t":1729184400}
+{"o":0.0000007469,"h":0.0000007564,"l":0.0000006894,"c":0.0000006942,"v":7114688.0026619993,"t":1729188000}
+{"o":0.0000006942,"h":0.0000007019,"l":0.0000006404,"c":0.0000006418,"v":12119072.9307170007,"t":1729191600}
+{"o":0.0000006418,"h":0.0000006487,"l":0.0000006371,"c":0.0000006473,"v":1547792.1758580001,"t":1729195200}
+{"o":0.0000006473,"h":0.0000006473,"l":0.0000005857,"c":0.0000005866,"v":10837338.8514799997,"t":1729198800}
+{"o":0.0000005866,"h":0.0000006221,"l":0.000000569,"c":0.0000005961,"v":22105256.2402479984,"t":1729202400}
+{"o":0.0000005961,"h":0.0000006605,"l":0.0000005838,"c":0.0000005933,"v":37771554.1369840056,"t":1729206000}
+{"o":0.0000005933,"h":0.0000008245,"l":0.0000005922,"c":0.0000006248,"v":108323354.7724359632,"t":1729209600}
+{"o":0.0000006248,"h":0.0000006256,"l":0.0000004402,"c":0.0000004696,"v":76511521.0948430002,"t":1729213200}
+{"o":0.0000004696,"h":0.0000005521,"l":0.0000003874,"c":0.000000482,"v":161799604.4714379311,"t":1729216800}
+{"o":0.000000482,"h":0.0000004865,"l":0.0000004196,"c":0.0000004232,"v":20004614.4856479988,"t":1729220400}
+{"o":0.0000004232,"h":0.0000004275,"l":0.0000003909,"c":0.000000398,"v":31482918.3421339989,"t":1729224000}
+{"o":0.000000398,"h":0.000000521,"l":0.0000003963,"c":0.0000005139,"v":56355685.9905559942,"t":1729227600}
+{"o":0.0000005139,"h":0.0000005195,"l":0.0000005107,"c":0.0000005144,"v":3570700.7390450002,"t":1729231200}
+{"o":0.0000005144,"h":0.0000005375,"l":0.000000499,"c":0.0000005212,"v":22025912.0468359999,"t":1729234800}
+{"o":0.0000005212,"h":0.0000005227,"l":0.0000004489,"c":0.0000004508,"v":19253670.2858299986,"t":1729238400}
+{"o":0.0000004508,"h":0.0000004568,"l":0.0000004236,"c":0.0000004284,"v":20197605.3449169993,"t":1729242000}
+{"o":0.0000004284,"h":0.0000004287,"l":0.0000003946,"c":0.0000003954,"v":12493009.5832539983,"t":1729245600}
+{"o":0.0000003954,"h":0.0000004062,"l":0.0000003864,"c":0.0000003931,"v":17073169.3581330031,"t":1729249200}
+{"o":0.0000003931,"h":0.000000463,"l":0.0000003888,"c":0.0000004098,"v":48773890.5091900006,"t":1729252800}
+{"o":0.0000004098,"h":0.00000045,"l":0.0000003958,"c":0.0000003961,"v":28334960.9568530023,"t":1729256400}
+{"o":0.0000003961,"h":0.0000004093,"l":0.0000003497,"c":0.0000003504,"v":63002071.1205979884,"t":1729260000}
+{"o":0.0000003504,"h":0.0000004471,"l":0.0000003478,"c":0.0000004431,"v":100959139.287955001,"t":1729263600}
+{"o":0.0000004431,"h":0.0000004717,"l":0.0000004084,"c":0.0000004654,"v":26455565.2459609993,"t":1729267200}
+{"o":0.0000004654,"h":0.0000004666,"l":0.0000003891,"c":0.000000391,"v":37033148.0099279955,"t":1729270800}
+{"o":0.000000391,"h":0.0000003917,"l":0.0000002932,"c":0.0000002942,"v":100729641.3349310011,"t":1729274400}
+{"o":0.0000002942,"h":0.0000002983,"l":0.0000002824,"c":0.0000002864,"v":11700564.0905869994,"t":1729278000}
+{"o":0.0000002864,"h":0.0000003127,"l":0.0000002842,"c":0.0000003119,"v":28045766.5779430009,"t":1729281600}
+{"o":0.0000003119,"h":0.0000003147,"l":0.0000003067,"c":0.0000003074,"v":7325149.7011839999,"t":1729285200}
+{"o":0.0000003074,"h":0.0000003084,"l":0.0000002789,"c":0.0000002834,"v":14293423.8876220006,"t":1729288800}
+{"o":0.0000002834,"h":0.0000003023,"l":0.0000002819,"c":0.0000003009,"v":10714907.392177999,"t":1729292400}
+{"o":0.0000003009,"h":0.0000003094,"l":0.0000002674,"c":0.0000002685,"v":30064886.6938809976,"t":1729296000}
+{"o":0.0000002685,"h":0.0000002687,"l":0.0000002272,"c":0.0000002281,"v":44640386.8090680018,"t":1729299600}
+{"o":0.0000002281,"h":0.0000002695,"l":0.0000002246,"c":0.0000002488,"v":69540295.6093129963,"t":1729303200}
+{"o":0.0000002488,"h":0.0000002496,"l":0.0000002325,"c":0.0000002465,"v":43837173.283656992,"t":1729306800}
+{"o":0.0000002465,"h":0.0000002471,"l":0.0000002381,"c":0.0000002395,"v":5657809.6919750003,"t":1729310400}
+{"o":0.0000002395,"h":0.0000002905,"l":0.0000002382,"c":0.0000002799,"v":42208109.6537070051,"t":1729314000}
+{"o":0.0000002799,"h":0.0000003008,"l":0.0000002795,"c":0.0000003,"v":12823778.2477609999,"t":1729317600}
+{"o":0.0000003,"h":0.0000003009,"l":0.0000002487,"c":0.0000002489,"v":39585291.3393259943,"t":1729321200}
+{"o":0.0000002489,"h":0.0000002975,"l":0.0000002355,"c":0.0000002971,"v":52744091.9938040152,"t":1729324800}
+{"o":0.0000002971,"h":0.0000003357,"l":0.0000002959,"c":0.0000003012,"v":68140834.0278189927,"t":1729328400}
+{"o":0.0000003012,"h":0.000000324,"l":0.0000003009,"c":0.0000003235,"v":19967254.2643730007,"t":1729332000}
+{"o":0.0000003235,"h":0.0000003568,"l":0.0000003228,"c":0.0000003283,"v":26596616.2942610011,"t":1729335600}
+{"o":0.0000003283,"h":0.0000003285,"l":0.0000003029,"c":0.0000003032,"v":14342608.5152889974,"t":1729339200}
+{"o":0.0000003032,"h":0.0000003095,"l":0.0000002515,"c":0.0000002518,"v":39326574.5599500015,"t":1729342800}
+{"o":0.0000002518,"h":0.00000027,"l":0.0000002344,"c":0.0000002662,"v":39424553.2932030037,"t":1729346400}
+{"o":0.0000002662,"h":0.000000304,"l":0.0000002633,"c":0.000000277,"v":52318218.5386360064,"t":1729350000}
+{"o":0.000000277,"h":0.000000293,"l":0.0000002569,"c":0.0000002854,"v":28935509.9027100019,"t":1729353600}
+{"o":0.0000002854,"h":0.0000002993,"l":0.0000002628,"c":0.0000002976,"v":38891223.0355769992,"t":1729357200}
+{"o":0.0000002976,"h":0.0000005138,"l":0.0000002715,"c":0.0000003158,"v":280862571.9939720035,"t":1729360800}
+{"o":0.0000003158,"h":0.000000316,"l":0.0000002676,"c":0.0000002685,"v":38149221.5671709999,"t":1729364400}
+{"o":0.0000002685,"h":0.0000002693,"l":0.000000264,"c":0.0000002641,"v":5901553.4796569999,"t":1729368000}
+{"o":0.0000002641,"h":0.0000004767,"l":0.0000002623,"c":0.0000003129,"v":218890784.3167690635,"t":1729371600}
+{"o":0.0000003129,"h":0.0000004565,"l":0.0000002988,"c":0.0000003137,"v":166372640.2430370152,"t":1729375200}
+{"o":0.0000003137,"h":0.0000003567,"l":0.0000003081,"c":0.0000003082,"v":45890222.4691509828,"t":1729378800}
+{"o":0.0000003082,"h":0.0000003104,"l":0.000000297,"c":0.0000003018,"v":5779689.4134570006,"t":1729382400}
+{"o":0.0000003018,"h":0.0000003441,"l":0.0000002935,"c":0.0000003417,"v":30932212.3657080047,"t":1729386000}
+{"o":0.0000003417,"h":0.000000397,"l":0.0000003342,"c":0.0000003859,"v":96308441.5836199969,"t":1729389600}
+{"o":0.0000003859,"h":0.0000004542,"l":0.0000003847,"c":0.0000004417,"v":39167617.6549910083,"t":1729393200}
+{"o":0.0000004417,"h":0.0000004427,"l":0.0000004311,"c":0.0000004329,"v":8704706.653140001,"t":1729396800}
+{"o":0.0000004329,"h":0.0000004352,"l":0.00000034,"c":0.0000003429,"v":45613343.7875730023,"t":1729400400}
+{"o":0.0000003429,"h":0.0000003526,"l":0.0000003125,"c":0.0000003128,"v":24582736.4245549999,"t":1729404000}
+{"o":0.0000003128,"h":0.0000003379,"l":0.0000003092,"c":0.0000003269,"v":21742728.0723309964,"t":1729407600}
+{"o":0.0000003269,"h":0.0000003493,"l":0.0000002891,"c":0.0000002901,"v":60724480.7751109973,"t":1729411200}
+{"o":0.0000002901,"h":0.0000002906,"l":0.0000002763,"c":0.0000002768,"v":5187678.9048279999,"t":1729414800}
+{"o":0.0000002768,"h":0.0000002792,"l":0.0000002752,"c":0.0000002763,"v":2872429.9838,"t":1729418400}
+{"o":0.0000002763,"h":0.0000002764,"l":0.0000002686,"c":0.0000002688,"v":10017207.1722100005,"t":1729422000}
+{"o":0.0000002688,"h":0.0000002704,"l":0.0000002602,"c":0.0000002618,"v":10000000.6076170001,"t":1729425600}
+{"o":0.0000002618,"h":0.0000002631,"l":0.0000002201,"c":0.000000221,"v":27886852.6130850017,"t":1729429200}
+{"o":0.000000221,"h":0.0000002247,"l":0.0000002101,"c":0.0000002192,"v":31245859.9133290015,"t":1729432800}
+{"o":0.0000002192,"h":0.0000002373,"l":0.000000219,"c":0.0000002248,"v":30413855.3035739958,"t":1729436400}
+{"o":0.0000002248,"h":0.0000002258,"l":0.0000002244,"c":0.0000002251,"v":0.0,"t":1729440000}
+{"o":0.0000002251,"h":0.0000002611,"l":0.0000002239,"c":0.0000002284,"v":51041930.9171160012,"t":1729443600}
+{"o":0.0000002284,"h":0.0000002287,"l":0.0000002269,"c":0.0000002281,"v":0.0,"t":1729447200}
+{"o":0.0000002281,"h":0.0000002294,"l":0.0000002202,"c":0.0000002213,"v":1592621.179615,"t":1729450800}
+{"o":0.0000002213,"h":0.0000002235,"l":0.0000001958,"c":0.0000002024,"v":26799239.5329690017,"t":1729454400}
+{"o":0.0000002024,"h":0.0000002099,"l":0.000000201,"c":0.0000002036,"v":9198343.7906330004,"t":1729458000}
+{"o":0.0000002036,"h":0.0000002125,"l":0.0000001986,"c":0.0000002076,"v":13066753.5552040003,"t":1729461600}
+{"o":0.0000002076,"h":0.0000002098,"l":0.0000001965,"c":0.0000001975,"v":7970140.4348750003,"t":1729465200}
+{"o":0.0000001975,"h":0.0000002489,"l":0.000000194,"c":0.000000239,"v":32198086.6171360016,"t":1729468800}
+{"o":0.000000239,"h":0.0000002406,"l":0.0000002004,"c":0.000000202,"v":44329922.3213759959,"t":1729472400}
+{"o":0.000000202,"h":0.0000002135,"l":0.0000002011,"c":0.000000209,"v":11444113.224665001,"t":1729476000}
+{"o":0.000000209,"h":0.0000002101,"l":0.0000002036,"c":0.0000002061,"v":3469532.0386709999,"t":1729479600}
+{"o":0.0000002061,"h":0.0000002104,"l":0.0000002041,"c":0.0000002064,"v":603901.679826,"t":1729483200}
+{"o":0.0000002064,"h":0.0000003189,"l":0.0000002049,"c":0.0000002665,"v":147334330.0879409611,"t":1729486800}
+{"o":0.0000002665,"h":0.0000013051,"l":0.0000002545,"c":0.0000011376,"v":593265876.6909919977,"t":1729490400}
+{"o":0.0000011376,"h":0.0000011423,"l":0.0000005073,"c":0.0000005113,"v":341346819.3202819228,"t":1729494000}
+{"o":0.0000005113,"h":0.0000005719,"l":0.0000003651,"c":0.0000003723,"v":177954037.2264021635,"t":1729497600}
+{"o":0.0000003723,"h":0.0000004028,"l":0.0000003152,"c":0.0000003188,"v":98551092.6248300076,"t":1729501200}
+{"o":0.0000003188,"h":0.0000005451,"l":0.0000003038,"c":0.0000003933,"v":148277906.7117959559,"t":1729504800}
+{"o":0.0000003933,"h":0.000000417,"l":0.0000003713,"c":0.0000003755,"v":47449298.6270259768,"t":1729508400}
+{"o":0.0000003755,"h":0.0000003777,"l":0.0000003182,"c":0.0000003327,"v":35677782.2874190062,"t":1729512000}
+{"o":0.0000003327,"h":0.0000003719,"l":0.0000003211,"c":0.000000328,"v":41172670.494641006,"t":1729515600}
+{"o":0.000000328,"h":0.0000003374,"l":0.0000003089,"c":0.00000031,"v":7886545.393952,"t":1729519200}
+{"o":0.00000031,"h":0.000000864,"l":0.0000003078,"c":0.0000007621,"v":395736467.8628209829,"t":1729522800}
+{"o":0.0000007621,"h":0.0000012184,"l":0.0000005109,"c":0.0000005198,"v":296173563.6411979795,"t":1729526400}
+{"o":0.0000005198,"h":0.000000561,"l":0.000000445,"c":0.0000004767,"v":112913799.7014530152,"t":1729530000}
+{"o":0.0000004767,"h":0.0000011648,"l":0.0000004688,"c":0.0000010557,"v":258530267.8507048786,"t":1729533600}
+{"o":0.0000010557,"h":0.0000027186,"l":0.0000010407,"c":0.0000015198,"v":251866998.1866080761,"t":1729537200}
+{"o":0.0000015198,"h":0.0000015351,"l":0.0000009634,"c":0.0000011097,"v":126507678.0444130003,"t":1729540800}
+{"o":0.0000011097,"h":0.0000017117,"l":0.0000010122,"c":0.0000013214,"v":129922933.7932879776,"t":1729544400}
+{"o":0.0000013214,"h":0.000001476,"l":0.0000011994,"c":0.0000012016,"v":44643858.9644180164,"t":1729548000}
+{"o":0.0000012016,"h":0.0000012271,"l":0.0000011025,"c":0.0000011244,"v":9301674.5521739982,"t":1729551600}
+{"o":0.0000011244,"h":0.0000012193,"l":0.0000007395,"c":0.0000008172,"v":103200098.6329149902,"t":1729555200}
+{"o":0.0000008172,"h":0.0000008504,"l":0.0000007368,"c":0.0000007884,"v":62399663.6794689819,"t":1729558800}
+{"o":0.0000007884,"h":0.0000009131,"l":0.0000007844,"c":0.0000008121,"v":58664657.1497429982,"t":1729562400}
+{"o":0.0000008121,"h":0.0000009135,"l":0.0000008064,"c":0.0000008376,"v":22909247.803127002,"t":1729566000}
+{"o":0.0000008376,"h":0.0000008577,"l":0.0000008254,"c":0.000000831,"v":4866283.0353319999,"t":1729569600}
+{"o":0.000000831,"h":0.0000008499,"l":0.0000007996,"c":0.0000008428,"v":11921658.7545719985,"t":1729573200}
+{"o":0.0000008428,"h":0.0000009252,"l":0.0000008369,"c":0.0000008967,"v":31231847.4127800018,"t":1729576800}
+{"o":0.0000008967,"h":0.000000904,"l":0.0000007987,"c":0.0000008057,"v":12642569.7164899986,"t":1729580400}
+{"o":0.0000008057,"h":0.0000008833,"l":0.0000008052,"c":0.0000008448,"v":17972380.7162219957,"t":1729584000}
+{"o":0.0000008448,"h":0.0000008608,"l":0.0000008285,"c":0.0000008388,"v":2644287.191226,"t":1729587600}
+{"o":0.0000008388,"h":0.0000011458,"l":0.0000008306,"c":0.0000010119,"v":71898363.1613280177,"t":1729591200}
+{"o":0.0000010119,"h":0.0000011093,"l":0.0000009957,"c":0.0000010624,"v":26503814.5291170068,"t":1729594800}
+{"o":0.0000010624,"h":0.0000010779,"l":0.0000008878,"c":0.0000009047,"v":22112172.0913429968,"t":1729598400}
+{"o":0.0000009047,"h":0.0000009151,"l":0.000000865,"c":0.0000009077,"v":6844219.8267510002,"t":1729602000}
+{"o":0.0000009077,"h":0.0000009707,"l":0.0000008785,"c":0.0000009453,"v":9596907.5745329987,"t":1729605600}
+{"o":0.0000009453,"h":0.0000009878,"l":0.0000008914,"c":0.0000009234,"v":16500134.8056400008,"t":1729609200}
+{"o":0.0000009234,"h":0.0000010613,"l":0.0000009213,"c":0.0000009584,"v":24105532.549706988,"t":1729612800}
+{"o":0.0000009584,"h":0.0000009736,"l":0.0000009326,"c":0.0000009568,"v":2812947.0266260002,"t":1729616400}
+{"o":0.0000009568,"h":0.0000009629,"l":0.0000009199,"c":0.0000009313,"v":2701069.7977400003,"t":1729620000}
+{"o":0.0000009313,"h":0.0000009345,"l":0.0000008561,"c":0.0000008591,"v":6900582.3011339996,"t":1729623600}
+{"o":0.0000008591,"h":0.0000008628,"l":0.0000008326,"c":0.0000008357,"v":4658597.0882129995,"t":1729627200}
+{"o":0.0000008357,"h":0.0000008416,"l":0.0000007625,"c":0.0000008067,"v":19329003.6807530001,"t":1729630800}
+{"o":0.0000008067,"h":0.0000008077,"l":0.0000007615,"c":0.0000007625,"v":4802306.6441000002,"t":1729634400}
+{"o":0.0000007625,"h":0.0000007785,"l":0.0000007367,"c":0.0000007435,"v":1983736.9215789998,"t":1729638000}
+{"o":0.0000007435,"h":0.0000007517,"l":0.000000565,"c":0.0000005733,"v":39902496.8236980066,"t":1729641600}
+{"o":0.0000005733,"h":0.0000005735,"l":0.0000005459,"c":0.0000005463,"v":5357547.2268810002,"t":1729645200}
+{"o":0.0000005463,"h":0.0000006018,"l":0.000000543,"c":0.0000005937,"v":13998354.4244060013,"t":1729648800}
+{"o":0.0000005937,"h":0.0000005995,"l":0.0000005708,"c":0.0000005962,"v":10608544.7348849997,"t":1729652400}
+{"o":0.0000005962,"h":0.0000006495,"l":0.0000005842,"c":0.0000005891,"v":31312108.6888209954,"t":1729656000}
+{"o":0.0000005891,"h":0.0000006099,"l":0.0000005874,"c":0.0000005934,"v":6265145.502688,"t":1729659600}
+{"o":0.0000005934,"h":0.000000594,"l":0.0000005107,"c":0.0000005193,"v":28365203.0782939978,"t":1729663200}
+{"o":0.0000005193,"h":0.0000006527,"l":0.0000005177,"c":0.0000006486,"v":53924296.1720049977,"t":1729666800}
+{"o":0.0000006486,"h":0.0000006552,"l":0.0000005743,"c":0.0000006214,"v":33007339.2361959964,"t":1729670400}
+{"o":0.0000006214,"h":0.0000010047,"l":0.000000617,"c":0.0000009955,"v":59745060.9221520126,"t":1729674000}
+{"o":0.0000009955,"h":0.0000012306,"l":0.000000989,"c":0.0000011456,"v":48681985.6793680042,"t":1729677600}
+{"o":0.0000011456,"h":0.0000011714,"l":0.0000009965,"c":0.0000009996,"v":36177185.5215079933,"t":1729681200}
+{"o":0.0000009996,"h":0.0000010091,"l":0.0000009303,"c":0.0000009885,"v":13260948.5579960011,"t":1729684800}
+{"o":0.0000009885,"h":0.0000010303,"l":0.0000009697,"c":0.0000010115,"v":5054032.8123320006,"t":1729688400}
+{"o":0.0000010115,"h":0.0000010223,"l":0.0000008967,"c":0.0000009043,"v":13217406.3623590004,"t":1729692000}
+{"o":0.0000009043,"h":0.0000050345,"l":0.0000007519,"c":0.0000027699,"v":1102714449.2372615337,"t":1729695600}
+{"o":0.0000027699,"h":0.0000042631,"l":0.0000021479,"c":0.0000021976,"v":343036210.313632071,"t":1729699200}
+{"o":0.0000021976,"h":0.0000040763,"l":0.0000020672,"c":0.0000037931,"v":129426120.5108610392,"t":1729702800}
+{"o":0.0000037931,"h":0.0000094104,"l":0.0000022599,"c":0.0000041954,"v":585397008.2688151598,"t":1729706400}
+{"o":0.0000041954,"h":0.0000050949,"l":0.000002832,"c":0.0000046874,"v":147586078.026137054,"t":1729710000}
+{"o":0.0000046874,"h":0.0000068243,"l":0.0000033484,"c":0.0000038189,"v":170416967.6116299629,"t":1729713600}
+{"o":0.0000038189,"h":0.0000133505,"l":0.0000037345,"c":0.0000078101,"v":351393059.4300965071,"t":1729717200}
+{"o":0.0000078101,"h":0.000010396,"l":0.0000045636,"c":0.000005744,"v":177838105.9599451423,"t":1729720800}
+{"o":0.000005744,"h":0.0000061715,"l":0.0000047271,"c":0.0000051449,"v":136050933.6780309677,"t":1729724400}
+{"o":0.0000051449,"h":0.000005442,"l":0.0000035188,"c":0.0000041942,"v":135003795.9393731952,"t":1729728000}
+{"o":0.0000041942,"h":0.0000043382,"l":0.0000030918,"c":0.0000036061,"v":127630362.6738858819,"t":1729731600}
+{"o":0.0000036061,"h":0.0000043454,"l":0.0000031941,"c":0.0000037766,"v":74265891.7723359466,"t":1729735200}
+{"o":0.0000037766,"h":0.0000039396,"l":0.0000026033,"c":0.0000026491,"v":130003976.1478430629,"t":1729738800}
+{"o":0.0000026491,"h":0.0000031067,"l":0.0000024465,"c":0.0000030592,"v":72037608.3750960827,"t":1729742400}
+{"o":0.0000030592,"h":0.0000037296,"l":0.0000030436,"c":0.0000035365,"v":67610297.3625939637,"t":1729746000}
+{"o":0.0000035365,"h":0.0000050208,"l":0.0000034634,"c":0.0000041583,"v":70140114.0850239992,"t":1729749600}
+{"o":0.0000041583,"h":0.0000069738,"l":0.0000041071,"c":0.0000063577,"v":65249289.2637550235,"t":1729753200}
+{"o":0.0000063577,"h":0.0000064139,"l":0.0000044784,"c":0.0000045612,"v":40431226.4981120452,"t":1729756800}
+{"o":0.0000045612,"h":0.0000102914,"l":0.0000042802,"c":0.0000081789,"v":100354666.2326369584,"t":1729760400}
+{"o":0.0000081789,"h":0.0000115393,"l":0.0000073001,"c":0.0000097804,"v":106441461.548766911,"t":1729764000}
+{"o":0.0000097804,"h":0.0000106329,"l":0.0000078077,"c":0.0000080183,"v":34550390.5243620202,"t":1729767600}
+{"o":0.0000080183,"h":0.0000112333,"l":0.0000071442,"c":0.0000099957,"v":78140760.2651439756,"t":1729771200}
+{"o":0.0000099957,"h":0.0000289496,"l":0.0000091142,"c":0.0000138838,"v":239060269.0206928253,"t":1729774800}
+{"o":0.0000138838,"h":0.0000341262,"l":0.0000095164,"c":0.0000212222,"v":518435022.6608478427,"t":1729778400}
+{"o":0.0000212222,"h":0.0000313307,"l":0.000018277,"c":0.0000217766,"v":190239512.4955450296,"t":1729782000}
+{"o":0.0000217766,"h":0.0000258024,"l":0.0000167386,"c":0.0000191322,"v":147035408.6107767224,"t":1729785600}
+{"o":0.0000191322,"h":0.0000288374,"l":0.0000171658,"c":0.0000189225,"v":108406853.2995136976,"t":1729789200}
+{"o":0.0000189225,"h":0.00002016,"l":0.0000138529,"c":0.000014774,"v":118376607.3132270575,"t":1729792800}
+{"o":0.000014774,"h":0.0000190311,"l":0.0000132804,"c":0.0000173112,"v":66165572.4944899976,"t":1729796400}
+{"o":0.0000173112,"h":0.0000472261,"l":0.0000171547,"c":0.000034731,"v":203911515.5050193965,"t":1729800000}
+{"o":0.000034731,"h":0.0000350841,"l":0.0000231145,"c":0.0000311144,"v":105609747.3070170879,"t":1729803600}
+{"o":0.0000311144,"h":0.0000312741,"l":0.0000185736,"c":0.0000205695,"v":102302246.8434770405,"t":1729807200}
+{"o":0.0000205695,"h":0.0000278749,"l":0.0000166306,"c":0.0000174943,"v":71087219.0316489786,"t":1729810800}
+{"o":0.0000174943,"h":0.0000247936,"l":0.000013069,"c":0.0000220607,"v":79853584.8601580113,"t":1729814400}
+{"o":0.0000220607,"h":0.0000227801,"l":0.0000152509,"c":0.0000164865,"v":44550966.5992919877,"t":1729818000}
+{"o":0.0000164865,"h":0.0000239934,"l":0.0000159779,"c":0.0000238869,"v":25323298.5286589935,"t":1729821600}
+{"o":0.0000238869,"h":0.0000325728,"l":0.000021093,"c":0.0000257747,"v":25873653.6253630072,"t":1729825200}
+{"o":0.0000257747,"h":0.0000275332,"l":0.0000236002,"c":0.0000240636,"v":12463551.5544499941,"t":1729828800}
+{"o":0.0000240636,"h":0.0000241694,"l":0.0000159171,"c":0.0000170246,"v":57874025.0334210172,"t":1729832400}
+{"o":0.0000170246,"h":0.0000198769,"l":0.0000152671,"c":0.0000186742,"v":31598691.8645879775,"t":1729836000}
+{"o":0.0000186742,"h":0.0000199698,"l":0.0000155291,"c":0.0000183056,"v":33042774.7000759952,"t":1729839600}
+{"o":0.0000183056,"h":0.0000185571,"l":0.0000093756,"c":0.0000135475,"v":141699963.3211630285,"t":1729843200}
+{"o":0.0000135475,"h":0.0000180277,"l":0.0000125849,"c":0.0000172185,"v":55250984.7251720577,"t":1729846800}
+{"o":0.0000172185,"h":0.0000217792,"l":0.0000157164,"c":0.0000183217,"v":45600815.8393670246,"t":1729850400}
+{"o":0.0000183217,"h":0.0000233259,"l":0.0000167452,"c":0.000017381,"v":30249591.367813997,"t":1729854000}
+{"o":0.000017381,"h":0.0000191503,"l":0.0000146166,"c":0.000015885,"v":41935537.1284649968,"t":1729857600}
+{"o":0.000015885,"h":0.0000234458,"l":0.0000157199,"c":0.0000201925,"v":41869792.8409340158,"t":1729861200}
+{"o":0.0000201925,"h":0.0000259731,"l":0.0000159328,"c":0.0000166814,"v":64563983.7430780232,"t":1729864800}
+{"o":0.0000166814,"h":0.0000289178,"l":0.0000164384,"c":0.0000192313,"v":89040633.5997359753,"t":1729868400}
+{"o":0.0000192313,"h":0.0000384784,"l":0.0000186567,"c":0.0000286115,"v":121876074.3322000355,"t":1729872000}
+{"o":0.0000286115,"h":0.0000623822,"l":0.0000256333,"c":0.0000377374,"v":197753596.4691850543,"t":1729875600}
+{"o":0.0000377374,"h":0.0000591371,"l":0.0000303961,"c":0.0000540081,"v":146896112.3794409037,"t":1729879200}
+{"o":0.0000540081,"h":0.0000621766,"l":0.0000367688,"c":0.000046756,"v":109062743.7126281112,"t":1729882800}
+{"o":0.000046756,"h":0.000053541,"l":0.0000376973,"c":0.0000464645,"v":50436261.4632828608,"t":1729886400}
+{"o":0.0000464645,"h":0.0000497951,"l":0.0000376337,"c":0.000046027,"v":25915633.9524600133,"t":1729890000}
+{"o":0.000046027,"h":0.0000528607,"l":0.0000378744,"c":0.0000428637,"v":31320888.9314699881,"t":1729893600}
+{"o":0.0000428637,"h":0.0000449871,"l":0.0000272261,"c":0.0000415438,"v":92322096.3165259361,"t":1729897200}
+{"o":0.0000415438,"h":0.000056554,"l":0.0000380376,"c":0.0000486922,"v":33185187.1256470047,"t":1729900800}
+{"o":0.0000486922,"h":0.0000498209,"l":0.0000358591,"c":0.0000377178,"v":21487230.1174429879,"t":1729904400}
+{"o":0.0000377178,"h":0.0000403715,"l":0.0000304416,"c":0.0000394311,"v":26105233.8696949631,"t":1729908000}
+{"o":0.0000394311,"h":0.000053576,"l":0.0000370569,"c":0.0000461209,"v":29141423.1072290204,"t":1729911600}
+{"o":0.0000461209,"h":0.0000490191,"l":0.0000420119,"c":0.0000449154,"v":12635126.3836519886,"t":1729915200}
+{"o":0.0000449154,"h":0.0000533289,"l":0.0000403678,"c":0.0000419345,"v":12505190.9129760042,"t":1729918800}
+{"o":0.0000419345,"h":0.0000486937,"l":0.0000359695,"c":0.0000472631,"v":18223751.3921910077,"t":1729922400}
+{"o":0.0000472631,"h":0.000068177,"l":0.0000470051,"c":0.0000630626,"v":42432827.2853369415,"t":1729926000}
+{"o":0.0000630626,"h":0.0000727913,"l":0.0000527993,"c":0.0000613037,"v":36832675.0312679708,"t":1729929600}
+{"o":0.0000613037,"h":0.0000703521,"l":0.0000517579,"c":0.0000519001,"v":42371038.706501022,"t":1729933200}
+{"o":0.0000519001,"h":0.0000664882,"l":0.0000511811,"c":0.0000580915,"v":35350781.2161970213,"t":1729936800}
+{"o":0.0000580915,"h":0.00005899,"l":0.0000442725,"c":0.0000482368,"v":41942302.5731420964,"t":1729940400}
+{"o":0.0000482368,"h":0.0000606403,"l":0.0000478321,"c":0.0000581436,"v":13137089.1484249886,"t":1729944000}
+{"o":0.0000581436,"h":0.0000631697,"l":0.0000511754,"c":0.0000532534,"v":17167728.4094859883,"t":1729947600}
+{"o":0.0000532534,"h":0.0000691208,"l":0.0000522537,"c":0.000054956,"v":33190711.0556190014,"t":1729951200}
+{"o":0.000054956,"h":0.0000580197,"l":0.0000473816,"c":0.0000508096,"v":17077225.2723199949,"t":1729954800}
+{"o":0.0000508096,"h":0.0000552304,"l":0.0000418525,"c":0.0000443435,"v":29909790.0163429826,"t":1729958400}
+{"o":0.0000443435,"h":0.0000488144,"l":0.00003988,"c":0.0000481136,"v":23505530.1369290091,"t":1729962000}
+{"o":0.0000481136,"h":0.0000550979,"l":0.0000393891,"c":0.0000539598,"v":24173670.3109870069,"t":1729965600}
+{"o":0.0000539598,"h":0.0000539598,"l":0.0000405337,"c":0.0000408356,"v":18676318.6542200111,"t":1729969200}
+{"o":0.0000408356,"h":0.0000465518,"l":0.0000361234,"c":0.0000452756,"v":46638134.5794399977,"t":1729972800}
+{"o":0.0000452756,"h":0.0000516719,"l":0.0000405866,"c":0.0000479798,"v":25274046.1660990044,"t":1729976400}
+{"o":0.0000479798,"h":0.0000483555,"l":0.0000406635,"c":0.0000415007,"v":8824626.458306998,"t":1729980000}
+{"o":0.0000415007,"h":0.0000452094,"l":0.0000332463,"c":0.0000379854,"v":39470609.3732559681,"t":1729983600}
+{"o":0.0000379854,"h":0.0000391632,"l":0.0000313384,"c":0.000031965,"v":36460747.0295490474,"t":1729987200}
+{"o":0.000031965,"h":0.0000322393,"l":0.0000237712,"c":0.0000261111,"v":89191536.6344700009,"t":1729990800}
+{"o":0.0000261111,"h":0.0000315533,"l":0.000025369,"c":0.0000262985,"v":32895626.3536600284,"t":1729994400}
+{"o":0.0000262985,"h":0.000028956,"l":0.0000219679,"c":0.0000258838,"v":44685858.783937104,"t":1729998000}
+{"o":0.0000258838,"h":0.0000379668,"l":0.0000249823,"c":0.0000303894,"v":37940173.0326609686,"t":1730001600}
+{"o":0.0000303894,"h":0.0000360123,"l":0.000029645,"c":0.0000334991,"v":21016436.834715005,"t":1730005200}
+{"o":0.0000334991,"h":0.0000459233,"l":0.0000313593,"c":0.0000407684,"v":19269518.4264760129,"t":1730008800}
+{"o":0.0000407684,"h":0.0000410969,"l":0.0000260034,"c":0.0000301817,"v":75504209.7108950615,"t":1730012400}
+{"o":0.0000301817,"h":0.0000353657,"l":0.0000281594,"c":0.0000309271,"v":30703614.2735050283,"t":1730016000}
+{"o":0.0000309271,"h":0.0000429153,"l":0.0000307247,"c":0.0000343055,"v":24890780.5649650022,"t":1730019600}
+{"o":0.0000343055,"h":0.0000370997,"l":0.0000268206,"c":0.0000325156,"v":40246604.870752044,"t":1730023200}
+{"o":0.0000325156,"h":0.0000326801,"l":0.000024688,"c":0.0000303719,"v":29923917.8614670038,"t":1730026800}
+{"o":0.0000303719,"h":0.0000320276,"l":0.0000200913,"c":0.0000256144,"v":88342015.4185411185,"t":1730030400}
+{"o":0.0000256144,"h":0.00002878,"l":0.0000230765,"c":0.0000244897,"v":33007084.9573219717,"t":1730034000}
+{"o":0.0000244897,"h":0.0000297628,"l":0.0000206276,"c":0.00002948,"v":48029993.6281559616,"t":1730037600}
+{"o":0.00002948,"h":0.0000333179,"l":0.0000247792,"c":0.0000279779,"v":26282356.7783170156,"t":1730041200}
+{"o":0.0000279779,"h":0.0000338698,"l":0.0000252697,"c":0.0000267431,"v":26238313.8362790085,"t":1730044800}
+{"o":0.0000267431,"h":0.0000273021,"l":0.0000213908,"c":0.0000256559,"v":32432397.3443040326,"t":1730048400}
+{"o":0.0000256559,"h":0.0000307321,"l":0.0000253298,"c":0.0000287482,"v":18010988.0416099951,"t":1730052000}
+{"o":0.0000287482,"h":0.0000332774,"l":0.0000268732,"c":0.0000275986,"v":16040615.617451977,"t":1730055600}
+{"o":0.0000275986,"h":0.0000318658,"l":0.0000238451,"c":0.000030944,"v":28152988.6001050211,"t":1730059200}
+{"o":0.000030944,"h":0.0000309974,"l":0.000025266,"c":0.0000278691,"v":14346916.2047700062,"t":1730062800}
+{"o":0.0000278691,"h":0.0000341267,"l":0.0000265896,"c":0.0000295394,"v":12333299.5300399996,"t":1730066400}
+{"o":0.0000295394,"h":0.0000301252,"l":0.0000256335,"c":0.0000262018,"v":9983645.1873940006,"t":1730070000}
+{"o":0.0000262018,"h":0.0000273777,"l":0.0000256886,"c":0.0000271146,"v":3117463.3230820005,"t":1730073600}
+{"o":0.0000271146,"h":0.0000274368,"l":0.0000235024,"c":0.0000248195,"v":11301918.3538250029,"t":1730077200}
+{"o":0.0000248195,"h":0.0000249927,"l":0.0000212016,"c":0.0000239537,"v":17463758.2002100013,"t":1730080800}
+{"o":0.0000239537,"h":0.0000285284,"l":0.0000236219,"c":0.000027345,"v":10896177.8997430038,"t":1730084400}
+{"o":0.000027345,"h":0.000027648,"l":0.0000211375,"c":0.0000217657,"v":15166854.1300239861,"t":1730088000}
+{"o":0.0000217657,"h":0.0000240586,"l":0.0000191354,"c":0.0000222343,"v":43966102.2306939811,"t":1730091600}
+{"o":0.0000222343,"h":0.0000254166,"l":0.0000197504,"c":0.0000206878,"v":20012782.6350559816,"t":1730095200}
+{"o":0.0000206878,"h":0.0000223488,"l":0.000020056,"c":0.0000207689,"v":10491144.8503190037,"t":1730098800}
+{"o":0.0000207689,"h":0.0000263673,"l":0.000019649,"c":0.0000240446,"v":30154554.1783869676,"t":1730102400}
+{"o":0.0000240446,"h":0.0000241931,"l":0.0000196902,"c":0.0000211877,"v":19429427.2656880021,"t":1730106000}
+{"o":0.0000211877,"h":0.0000213816,"l":0.0000175142,"c":0.00001777,"v":32283523.94902502,"t":1730109600}
+{"o":0.00001777,"h":0.000022448,"l":0.0000168623,"c":0.0000189566,"v":31270930.2206240222,"t":1730113200}
+{"o":0.0000189566,"h":0.0000206884,"l":0.0000165164,"c":0.0000195354,"v":62578970.0083270296,"t":1730116800}
+{"o":0.0000195354,"h":0.0000199174,"l":0.0000171258,"c":0.0000179568,"v":14905726.9450180065,"t":1730120400}
+{"o":0.0000179568,"h":0.0000226078,"l":0.0000164134,"c":0.0000183786,"v":34795641.0759510025,"t":1730124000}
+{"o":0.0000183786,"h":0.0000197301,"l":0.000017062,"c":0.0000172997,"v":11005712.3995729964,"t":1730127600}
+{"o":0.0000172997,"h":0.0000221519,"l":0.0000157685,"c":0.0000173117,"v":54717955.632978037,"t":1730131200}
+{"o":0.0000173117,"h":0.0000191829,"l":0.000015757,"c":0.0000178294,"v":24907205.7787809782,"t":1730134800}
+{"o":0.0000178294,"h":0.0000197407,"l":0.0000168122,"c":0.0000179412,"v":16619145.2630120013,"t":1730138400}
+{"o":0.0000179412,"h":0.0000190279,"l":0.0000162227,"c":0.0000175461,"v":22556912.589628987,"t":1730142000}
+{"o":0.0000175461,"h":0.0000191528,"l":0.0000172122,"c":0.0000179942,"v":17480644.633457996,"t":1730145600}
+{"o":0.0000179942,"h":0.0000198046,"l":0.0000176497,"c":0.0000186339,"v":9224851.033142997,"t":1730149200}
+{"o":0.0000186339,"h":0.0000190039,"l":0.0000162378,"c":0.0000177467,"v":7380173.6930289976,"t":1730152800}
+{"o":0.0000177467,"h":0.0000195392,"l":0.0000160232,"c":0.0000162087,"v":21914761.6945630163,"t":1730156400}
+{"o":0.0000162087,"h":0.0000180973,"l":0.0000158739,"c":0.0000165563,"v":15680644.7380080018,"t":1730160000}
+{"o":0.0000165563,"h":0.0000228837,"l":0.000016401,"c":0.0000213756,"v":22170349.8102360032,"t":1730163600}
+{"o":0.0000213756,"h":0.0000216155,"l":0.0000165886,"c":0.000016927,"v":15246012.287631996,"t":1730167200}
+{"o":0.000016927,"h":0.0000176309,"l":0.0000148415,"c":0.000015653,"v":23121483.9707449898,"t":1730170800}
+{"o":0.000015653,"h":0.0000157622,"l":0.0000121881,"c":0.0000136448,"v":28531983.0996189974,"t":1730174400}
+{"o":0.0000136448,"h":0.000013789,"l":0.0000095875,"c":0.0000106511,"v":80340418.8397540003,"t":1730178000}
+{"o":0.0000106511,"h":0.0000122316,"l":0.0000099745,"c":0.0000115616,"v":41129755.8340740204,"t":1730181600}
+{"o":0.0000115616,"h":0.0000127403,"l":0.0000085022,"c":0.0000126764,"v":100740483.3587919474,"t":1730185200}
+{"o":0.0000126764,"h":0.0000127183,"l":0.0000092213,"c":0.0000095374,"v":36306453.6247910336,"t":1730188800}
+{"o":0.0000095374,"h":0.0000099214,"l":0.0000086274,"c":0.0000088477,"v":42726557.463833034,"t":1730192400}
+{"o":0.0000088477,"h":0.0000100286,"l":0.0000080379,"c":0.0000088977,"v":29688179.2614369988,"t":1730196000}
+{"o":0.0000088977,"h":0.0000089326,"l":0.0000075039,"c":0.000007629,"v":39891640.1511069834,"t":1730199600}
+{"o":0.000007629,"h":0.0000086146,"l":0.000006745,"c":0.0000070928,"v":119157845.8132191151,"t":1730203200}
+{"o":0.0000070928,"h":0.0000084438,"l":0.0000062351,"c":0.0000073194,"v":93541764.8259800524,"t":1730206800}
+{"o":0.0000073194,"h":0.0000111447,"l":0.0000063698,"c":0.0000091331,"v":145365187.6101089716,"t":1730210400}
+{"o":0.0000091331,"h":0.0000095785,"l":0.0000060898,"c":0.0000067206,"v":119532446.3792999685,"t":1730214000}
+{"o":0.0000067206,"h":0.000006787,"l":0.0000045199,"c":0.0000049688,"v":146284165.4274679124,"t":1730217600}
+{"o":0.0000049688,"h":0.0000050411,"l":0.0000039441,"c":0.0000045769,"v":57288976.837202996,"t":1730221200}
+{"o":0.0000045769,"h":0.0000052551,"l":0.0000043909,"c":0.0000049419,"v":55670109.7047749981,"t":1730224800}
+{"o":0.0000049419,"h":0.0000051259,"l":0.0000037378,"c":0.0000039458,"v":54701830.3936659694,"t":1730228400}
+{"o":0.0000039458,"h":0.0000051293,"l":0.0000037795,"c":0.0000050058,"v":25001253.7653140202,"t":1730232000}
+{"o":0.0000050058,"h":0.0000050265,"l":0.0000043375,"c":0.0000043591,"v":10545383.6022179965,"t":1730235600}
+{"o":0.0000043591,"h":0.000004677,"l":0.0000043185,"c":0.000004584,"v":4101556.6872579991,"t":1730239200}
+{"o":0.000004584,"h":0.0000047628,"l":0.0000044092,"c":0.0000045427,"v":9444428.5902250037,"t":1730242800}
+{"o":0.0000045427,"h":0.0000046056,"l":0.0000040176,"c":0.0000041007,"v":10443097.6184789985,"t":1730246400}
+{"o":0.0000041007,"h":0.0000041425,"l":0.0000035184,"c":0.000003764,"v":27357448.4156230092,"t":1730250000}
+{"o":0.000003764,"h":0.0000038497,"l":0.0000032611,"c":0.0000034738,"v":26125655.7959950007,"t":1730253600}
+{"o":0.0000034738,"h":0.0000034928,"l":0.0000029246,"c":0.0000029672,"v":20070280.6109939963,"t":1730257200}
+{"o":0.0000029672,"h":0.0000033377,"l":0.0000028416,"c":0.0000032362,"v":27674401.0801480077,"t":1730260800}
+{"o":0.0000032362,"h":0.0000038591,"l":0.0000031662,"c":0.0000033814,"v":30691326.8993029967,"t":1730264400}
+{"o":0.0000033814,"h":0.0000048201,"l":0.0000033496,"c":0.0000048065,"v":35795224.2524289787,"t":1730268000}
+{"o":0.0000048065,"h":0.0000052652,"l":0.0000042271,"c":0.0000042913,"v":26177095.2044830024,"t":1730271600}
+{"o":0.0000042913,"h":0.0000043123,"l":0.0000039993,"c":0.0000041997,"v":9203718.1337870024,"t":1730275200}
+{"o":0.0000041997,"h":0.0000042059,"l":0.0000025383,"c":0.0000028672,"v":168636095.4382820725,"t":1730278800}
+{"o":0.0000028672,"h":0.000003733,"l":0.0000025787,"c":0.0000027948,"v":98669415.6315170377,"t":1730282400}
+{"o":0.0000027948,"h":0.0000031077,"l":0.0000026483,"c":0.0000027506,"v":29852140.2684619986,"t":1730286000}
+{"o":0.0000027506,"h":0.0000033108,"l":0.0000027114,"c":0.0000032742,"v":16680867.9523170013,"t":1730289600}
+{"o":0.0000032742,"h":0.0000033635,"l":0.0000028704,"c":0.0000028737,"v":13823295.7446950004,"t":1730293200}
+{"o":0.0000028737,"h":0.0000029936,"l":0.0000025333,"c":0.0000026434,"v":48145863.0100300089,"t":1730296800}
+{"o":0.0000026434,"h":0.0000035516,"l":0.0000025966,"c":0.0000031719,"v":30797707.3266780078,"t":1730300400}
+{"o":0.0000031719,"h":0.0000033261,"l":0.0000031315,"c":0.0000032663,"v":5215090.4809289984,"t":1730304000}
+{"o":0.0000032663,"h":0.0000032776,"l":0.0000026913,"c":0.0000028218,"v":26175116.6245419979,"t":1730307600}
+{"o":0.0000028218,"h":0.0000029442,"l":0.0000027842,"c":0.0000028609,"v":9497349.9712279961,"t":1730311200}
+{"o":0.0000028609,"h":0.0000028746,"l":0.000002644,"c":0.000002795,"v":15279740.0806119982,"t":1730314800}
+{"o":0.000002795,"h":0.0000030795,"l":0.0000027381,"c":0.0000030185,"v":6564054.7779250005,"t":1730318400}
+{"o":0.0000030185,"h":0.0000032136,"l":0.000002895,"c":0.0000029664,"v":10418914.4967840016,"t":1730322000}
+{"o":0.0000029664,"h":0.0000031004,"l":0.0000029489,"c":0.0000030891,"v":6911926.4440860003,"t":1730325600}
+{"o":0.0000030891,"h":0.0000048603,"l":0.0000030746,"c":0.0000047014,"v":48840306.2051550001,"t":1730329200}
+{"o":0.0000047014,"h":0.0000052233,"l":0.000004278,"c":0.0000044576,"v":21186290.5406829938,"t":1730332800}
+{"o":0.0000044576,"h":0.0000049181,"l":0.0000044366,"c":0.0000046389,"v":12916787.5200059935,"t":1730336400}
+{"o":0.0000046389,"h":0.0000046836,"l":0.0000040278,"c":0.0000042735,"v":20065418.5684109963,"t":1730340000}
+{"o":0.0000042735,"h":0.0000043271,"l":0.0000039911,"c":0.0000040315,"v":3285290.957045,"t":1730343600}
+{"o":0.0000040315,"h":0.0000042645,"l":0.0000039931,"c":0.0000042375,"v":5033909.5636069998,"t":1730347200}
+{"o":0.0000042375,"h":0.000004243,"l":0.0000041254,"c":0.0000041445,"v":1414001.6931750001,"t":1730350800}
+{"o":0.0000041445,"h":0.0000042042,"l":0.0000039686,"c":0.000004013,"v":2326672.6763180001,"t":1730354400}
+{"o":0.000004013,"h":0.0000040363,"l":0.0000039078,"c":0.0000039161,"v":1657212.0645339997,"t":1730358000}
+{"o":0.0000039161,"h":0.0000040985,"l":0.0000039145,"c":0.0000039701,"v":4559242.4597119996,"t":1730361600}
+{"o":0.0000039701,"h":0.0000062414,"l":0.000003913,"c":0.000006024,"v":38944855.5582350045,"t":1730365200}
+{"o":0.000006024,"h":0.000009869,"l":0.0000059787,"c":0.0000073528,"v":91592733.2883880138,"t":1730368800}
+{"o":0.0000073528,"h":0.0000074411,"l":0.0000055829,"c":0.0000062108,"v":73975501.4935760498,"t":1730372400}
+{"o":0.0000062108,"h":0.0000069287,"l":0.0000057119,"c":0.0000065616,"v":26980229.205677025,"t":1730376000}
+{"o":0.0000065616,"h":0.0000067351,"l":0.0000052261,"c":0.0000053309,"v":25525679.9225760102,"t":1730379600}
+{"o":0.0000053309,"h":0.0000056333,"l":0.0000048673,"c":0.0000050106,"v":17812658.0364870019,"t":1730383200}
+{"o":0.0000050106,"h":0.0000051224,"l":0.0000046758,"c":0.0000048016,"v":6790677.9786939994,"t":1730386800}
+{"o":0.0000048016,"h":0.0000053409,"l":0.0000047988,"c":0.0000050762,"v":12656368.0140300002,"t":1730390400}
+{"o":0.0000050762,"h":0.0000051156,"l":0.0000044504,"c":0.0000045187,"v":12670816.1386619993,"t":1730394000}
+{"o":0.0000045187,"h":0.0000049299,"l":0.0000043858,"c":0.0000048973,"v":11847742.616499003,"t":1730397600}
+{"o":0.0000048973,"h":0.0000053701,"l":0.0000047996,"c":0.0000052138,"v":8490303.3966410011,"t":1730401200}
+{"o":0.0000052138,"h":0.0000053482,"l":0.000004974,"c":0.0000050506,"v":5560797.2920370009,"t":1730404800}
+{"o":0.0000050506,"h":0.0000050769,"l":0.0000047082,"c":0.0000048473,"v":7072819.9651380004,"t":1730408400}
+{"o":0.0000048473,"h":0.0000050273,"l":0.000004681,"c":0.0000047044,"v":5778853.2582120011,"t":1730412000}
+{"o":0.0000047044,"h":0.0000048093,"l":0.0000045877,"c":0.0000046359,"v":2306268.724804,"t":1730415600}
+{"o":0.0000046359,"h":0.0000048804,"l":0.00000455,"c":0.0000048598,"v":3230792.3017720003,"t":1730419200}
+{"o":0.0000048598,"h":0.0000049555,"l":0.0000046492,"c":0.0000047398,"v":2204121.7141159996,"t":1730422800}
+{"o":0.0000047398,"h":0.0000047901,"l":0.0000043499,"c":0.0000043544,"v":4494485.5143890008,"t":1730426400}
+{"o":0.0000043544,"h":0.0000047201,"l":0.0000039762,"c":0.000004074,"v":15798941.8923499994,"t":1730430000}
+{"o":0.000004074,"h":0.0000040857,"l":0.0000037953,"c":0.0000037976,"v":4813565.7238170002,"t":1730433600}
+{"o":0.0000037976,"h":0.0000039101,"l":0.0000037558,"c":0.0000039057,"v":2733718.1310729999,"t":1730437200}
+{"o":0.0000039057,"h":0.000004428,"l":0.0000037288,"c":0.0000038078,"v":18020211.4610000029,"t":1730440800}
+{"o":0.0000038078,"h":0.0000039593,"l":0.0000037904,"c":0.0000039139,"v":3637092.033295,"t":1730444400}
+{"o":0.0000039139,"h":0.0000039224,"l":0.0000033761,"c":0.0000037105,"v":19504376.8915130012,"t":1730448000}
+{"o":0.0000037105,"h":0.0000039069,"l":0.0000036685,"c":0.0000038488,"v":4324143.7298450004,"t":1730451600}
+{"o":0.0000038488,"h":0.0000040324,"l":0.000003808,"c":0.0000039997,"v":4967799.8467020001,"t":1730455200}
+{"o":0.0000039997,"h":0.0000041002,"l":0.0000039775,"c":0.000004051,"v":2624424.9444020009,"t":1730458800}
+{"o":0.000004051,"h":0.0000041261,"l":0.0000032267,"c":0.0000032888,"v":52196843.0265450031,"t":1730462400}
+{"o":0.0000032888,"h":0.0000037612,"l":0.0000032252,"c":0.0000035372,"v":17498272.9016389996,"t":1730466000}
+{"o":0.0000035372,"h":0.0000048124,"l":0.0000035144,"c":0.0000042238,"v":40769533.7142309919,"t":1730469600}
+{"o":0.0000042238,"h":0.0000044416,"l":0.0000040419,"c":0.0000043974,"v":5685622.096074,"t":1730473200}
+{"o":0.0000043974,"h":0.0000045751,"l":0.0000042384,"c":0.0000042819,"v":5182967.5565250004,"t":1730476800}
+{"o":0.0000042819,"h":0.0000047681,"l":0.0000042382,"c":0.0000042983,"v":17397202.1237020046,"t":1730480400}
+{"o":0.0000042983,"h":0.0000044464,"l":0.000003997,"c":0.0000040202,"v":8163209.3161359988,"t":1730484000}
+{"o":0.0000040202,"h":0.0000040475,"l":0.0000036748,"c":0.0000036987,"v":7271149.6995330006,"t":1730487600}
+{"o":0.0000036987,"h":0.0000037197,"l":0.0000035472,"c":0.0000035964,"v":2520177.3721560002,"t":1730491200}
+{"o":0.0000035964,"h":0.0000036478,"l":0.0000033627,"c":0.0000034873,"v":6786286.6262069996,"t":1730494800}
+{"o":0.0000034873,"h":0.0000036016,"l":0.0000034631,"c":0.0000035775,"v":2757488.859625,"t":1730498400}
+{"o":0.0000035775,"h":0.0000036776,"l":0.0000035121,"c":0.0000036396,"v":6558330.1613270007,"t":1730502000}
+{"o":0.0000036396,"h":0.0000036945,"l":0.0000034629,"c":0.0000034747,"v":4464680.5953850001,"t":1730505600}
+{"o":0.0000034747,"h":0.0000034768,"l":0.0000033569,"c":0.000003415,"v":2444886.1008819998,"t":1730509200}
+{"o":0.000003415,"h":0.0000034924,"l":0.0000033066,"c":0.0000034631,"v":4080000.694538,"t":1730512800}
+{"o":0.0000034631,"h":0.0000035043,"l":0.0000031062,"c":0.0000031427,"v":8868155.3531960007,"t":1730516400}
+{"o":0.0000031427,"h":0.0000031916,"l":0.0000029718,"c":0.0000030018,"v":6033894.433916999,"t":1730520000}
+{"o":0.0000030018,"h":0.0000031721,"l":0.0000029639,"c":0.0000031495,"v":8559494.9393829983,"t":1730523600}
+{"o":0.0000031495,"h":0.0000032106,"l":0.000003131,"c":0.0000031505,"v":2274601.1164070005,"t":1730527200}
+{"o":0.0000031505,"h":0.0000033808,"l":0.0000031189,"c":0.0000031862,"v":10260559.607477,"t":1730530800}
+{"o":0.0000031862,"h":0.000003214,"l":0.0000030004,"c":0.0000030516,"v":9808927.1073840037,"t":1730534400}
+{"o":0.0000030516,"h":0.0000032114,"l":0.0000030025,"c":0.0000031762,"v":4601903.4243090004,"t":1730538000}
+{"o":0.0000031762,"h":0.0000033919,"l":0.000003097,"c":0.0000033713,"v":6345434.037645,"t":1730541600}
+{"o":0.0000033713,"h":0.0000033999,"l":0.0000031484,"c":0.0000031605,"v":4492826.8659309996,"t":1730545200}
+{"o":0.0000031605,"h":0.0000031993,"l":0.0000029051,"c":0.0000029734,"v":7494451.6398919998,"t":1730548800}
+{"o":0.0000029734,"h":0.0000035501,"l":0.0000029567,"c":0.0000034816,"v":11392269.0385050029,"t":1730552400}
+{"o":0.0000034816,"h":0.000003537,"l":0.0000031447,"c":0.0000031742,"v":8209092.7430290012,"t":1730556000}
+{"o":0.0000031742,"h":0.0000032815,"l":0.000003119,"c":0.0000032346,"v":2720399.7326750001,"t":1730559600}
+{"o":0.0000032346,"h":0.000003254,"l":0.0000025097,"c":0.0000027358,"v":57685635.4178170189,"t":1730563200}
+{"o":0.0000027358,"h":0.0000027813,"l":0.0000026751,"c":0.0000027277,"v":4779107.476082,"t":1730566800}
+{"o":0.0000027277,"h":0.0000029297,"l":0.0000022669,"c":0.0000022873,"v":64512733.7508350089,"t":1730570400}
+{"o":0.0000022873,"h":0.00000252,"l":0.0000021452,"c":0.0000024648,"v":25071089.463107001,"t":1730574000}
+{"o":0.0000024648,"h":0.0000025689,"l":0.0000024077,"c":0.0000024171,"v":7015808.4729650002,"t":1730577600}
+{"o":0.0000024171,"h":0.0000024328,"l":0.000002247,"c":0.0000022566,"v":7978803.2094929991,"t":1730581200}
+{"o":0.0000022566,"h":0.0000023347,"l":0.0000022412,"c":0.0000022783,"v":6350581.208017,"t":1730584800}
+{"o":0.0000022783,"h":0.0000022907,"l":0.000002201,"c":0.0000022605,"v":5774686.494957,"t":1730588400}
+{"o":0.0000022605,"h":0.0000022832,"l":0.0000022454,"c":0.0000022643,"v":947940.6512999999,"t":1730592000}
+{"o":0.0000022643,"h":0.0000022855,"l":0.0000022065,"c":0.0000022435,"v":1911304.5547110001,"t":1730595600}
+{"o":0.0000022435,"h":0.0000022916,"l":0.0000021383,"c":0.0000021689,"v":3146051.128145,"t":1730599200}
+{"o":0.0000021689,"h":0.000002269,"l":0.000002164,"c":0.0000022532,"v":3647138.8237149999,"t":1730602800}
+{"o":0.0000022532,"h":0.0000023675,"l":0.0000022304,"c":0.0000023387,"v":5103772.4515079996,"t":1730606400}
+{"o":0.0000023387,"h":0.0000023558,"l":0.0000021559,"c":0.0000023264,"v":17503121.3573669977,"t":1730610000}
+{"o":0.0000023264,"h":0.0000026053,"l":0.0000022736,"c":0.0000025643,"v":10249415.6486610007,"t":1730613600}
+{"o":0.0000025643,"h":0.000002878,"l":0.0000025464,"c":0.0000028684,"v":8203336.6505969986,"t":1730617200}
+{"o":0.0000028684,"h":0.0000028832,"l":0.0000026732,"c":0.000002677,"v":4914970.4947290001,"t":1730620800}
+{"o":0.000002677,"h":0.0000027096,"l":0.0000026337,"c":0.0000026556,"v":502763.97915,"t":1730624400}
+{"o":0.0000026556,"h":0.0000026556,"l":0.0000025627,"c":0.0000025736,"v":2384962.5753420005,"t":1730628000}
+{"o":0.0000025736,"h":0.0000026002,"l":0.000002532,"c":0.0000025503,"v":1847217.146459,"t":1730631600}
+{"o":0.0000025503,"h":0.0000025648,"l":0.000002532,"c":0.0000025489,"v":38189.326185,"t":1730635200}
+{"o":0.0000025489,"h":0.0000026426,"l":0.000002527,"c":0.0000025936,"v":4358091.5770070003,"t":1730638800}
+{"o":0.0000025936,"h":0.0000026556,"l":0.0000023732,"c":0.0000024083,"v":10001737.4554009978,"t":1730642400}
+{"o":0.0000024083,"h":0.0000024341,"l":0.0000022588,"c":0.0000022681,"v":4734306.4224100001,"t":1730646000}
+{"o":0.0000022681,"h":0.0000022766,"l":0.0000022211,"c":0.0000022621,"v":1770964.1865180002,"t":1730649600}
+{"o":0.0000022621,"h":0.0000023399,"l":0.0000022307,"c":0.0000023168,"v":2243059.1258410001,"t":1730653200}
+{"o":0.0000023168,"h":0.000002456,"l":0.0000023128,"c":0.0000024051,"v":6674905.0715690004,"t":1730656800}
+{"o":0.0000024051,"h":0.000002549,"l":0.0000023694,"c":0.0000025134,"v":4345215.9835560005,"t":1730660400}
+{"o":0.0000025134,"h":0.0000025217,"l":0.0000023809,"c":0.0000023939,"v":3456484.4121900005,"t":1730664000}
+{"o":0.0000023939,"h":0.0000031106,"l":0.0000023796,"c":0.0000030821,"v":21826238.706462007,"t":1730667600}
+{"o":0.0000030821,"h":0.0000033108,"l":0.0000030648,"c":0.0000030997,"v":10643580.2507499997,"t":1730671200}
+{"o":0.0000030997,"h":0.0000032253,"l":0.0000030944,"c":0.0000031416,"v":4316255.2064749999,"t":1730674800}
+{"o":0.0000031416,"h":0.00000321,"l":0.0000030353,"c":0.0000031871,"v":5469875.9951090002,"t":1730678400}
+{"o":0.0000031871,"h":0.0000031948,"l":0.0000029767,"c":0.0000029902,"v":5116430.9193079993,"t":1730682000}
+{"o":0.0000029902,"h":0.0000031271,"l":0.000002937,"c":0.0000030014,"v":7382963.1136270007,"t":1730685600}
+{"o":0.0000030014,"h":0.0000030448,"l":0.0000029775,"c":0.000003029,"v":1014595.1074049999,"t":1730689200}
+{"o":0.000003029,"h":0.0000030411,"l":0.0000028106,"c":0.0000028255,"v":4766181.2698349999,"t":1730692800}
+{"o":0.0000028255,"h":0.0000035331,"l":0.0000026916,"c":0.0000035299,"v":35298380.7056889907,"t":1730696400}
+{"o":0.0000035299,"h":0.0000035467,"l":0.0000031964,"c":0.0000032816,"v":10246627.8812090028,"t":1730700000}
+{"o":0.0000032816,"h":0.0000034817,"l":0.0000032788,"c":0.0000034316,"v":5100879.3964439984,"t":1730703600}
+{"o":0.0000034316,"h":0.000003896,"l":0.0000033976,"c":0.0000034246,"v":19099819.5296789967,"t":1730707200}
+{"o":0.0000034246,"h":0.0000034615,"l":0.0000032337,"c":0.0000032621,"v":6183072.5497789988,"t":1730710800}
+{"o":0.0000032621,"h":0.0000032666,"l":0.000003116,"c":0.0000031227,"v":2891091.080515,"t":1730714400}
+{"o":0.0000031227,"h":0.0000031353,"l":0.0000030754,"c":0.0000030996,"v":389488.889217,"t":1730718000}
+{"o":0.0000030996,"h":0.0000035457,"l":0.0000030727,"c":0.0000035214,"v":10480855.8218520004,"t":1730721600}
+{"o":0.0000035214,"h":0.0000038215,"l":0.0000034779,"c":0.0000037499,"v":16305833.590175001,"t":1730725200}
+{"o":0.0000037499,"h":0.0000038783,"l":0.0000037255,"c":0.0000037769,"v":2768686.4890090004,"t":1730728800}
+{"o":0.0000037769,"h":0.0000038277,"l":0.0000034274,"c":0.0000034559,"v":8335051.8362929989,"t":1730732400}
+{"o":0.0000034559,"h":0.0000035393,"l":0.0000032239,"c":0.0000033013,"v":3532333.8420930002,"t":1730736000}
+{"o":0.0000033013,"h":0.0000034199,"l":0.0000032562,"c":0.0000033238,"v":2809042.0364489998,"t":1730739600}
+{"o":0.0000033238,"h":0.0000033605,"l":0.000003223,"c":0.0000032699,"v":1404702.2449980001,"t":1730743200}
+{"o":0.0000032699,"h":0.0000032802,"l":0.0000030843,"c":0.0000031039,"v":3684438.2074859994,"t":1730746800}
+{"o":0.0000031039,"h":0.0000031418,"l":0.0000029224,"c":0.0000029576,"v":3812249.9883630001,"t":1730750400}
+{"o":0.0000029576,"h":0.000003153,"l":0.0000028856,"c":0.0000029551,"v":7016406.2016050005,"t":1730754000}
+{"o":0.0000029551,"h":0.0000029605,"l":0.0000027,"c":0.00000288,"v":10316598.4507989995,"t":1730757600}
+{"o":0.00000288,"h":0.0000030864,"l":0.0000028499,"c":0.0000030672,"v":4412371.7556939991,"t":1730761200}
+{"o":0.0000030672,"h":0.0000031937,"l":0.0000030326,"c":0.0000031793,"v":3810035.6963860001,"t":1730764800}
+{"o":0.0000031793,"h":0.0000032168,"l":0.0000031334,"c":0.0000031751,"v":451107.741994,"t":1730768400}
+{"o":0.0000031751,"h":0.0000031802,"l":0.0000029469,"c":0.0000029637,"v":3936934.9750899994,"t":1730772000}
+{"o":0.0000029637,"h":0.000002992,"l":0.0000028738,"c":0.0000028751,"v":1924406.5389069999,"t":1730775600}
+{"o":0.0000028751,"h":0.0000028858,"l":0.0000028366,"c":0.0000028455,"v":760985.8788399999,"t":1730779200}
+{"o":0.0000028455,"h":0.000002855,"l":0.0000027273,"c":0.0000027801,"v":3684350.1229210002,"t":1730782800}
+{"o":0.0000027801,"h":0.0000029557,"l":0.0000027752,"c":0.0000029068,"v":5333319.9519239999,"t":1730786400}
+{"o":0.0000029068,"h":0.0000029147,"l":0.0000028411,"c":0.0000028913,"v":588225.788507,"t":1730790000}
+{"o":0.0000028913,"h":0.0000029852,"l":0.000002824,"c":0.0000028318,"v":7015711.9469260005,"t":1730793600}
+{"o":0.0000028318,"h":0.0000029026,"l":0.0000027821,"c":0.0000028062,"v":3724600.4756120001,"t":1730797200}
+{"o":0.0000028062,"h":0.0000031428,"l":0.0000027891,"c":0.0000031143,"v":7525580.0149989994,"t":1730800800}
+{"o":0.0000031143,"h":0.0000031248,"l":0.0000030714,"c":0.0000030876,"v":839506.736118,"t":1730804400}
+{"o":0.0000030876,"h":0.0000030969,"l":0.0000029246,"c":0.0000029525,"v":5886786.9902659999,"t":1730808000}
+{"o":0.0000029525,"h":0.0000029724,"l":0.0000028928,"c":0.000002898,"v":1425730.429518,"t":1730811600}
+{"o":0.000002898,"h":0.0000029979,"l":0.0000028236,"c":0.0000029344,"v":2709630.2765259999,"t":1730815200}
+{"o":0.0000029344,"h":0.0000031234,"l":0.000002923,"c":0.0000030441,"v":6508670.9421669999,"t":1730818800}
+{"o":0.0000030441,"h":0.0000043451,"l":0.0000029903,"c":0.00000383,"v":33911966.7696919888,"t":1730822400}
+{"o":0.00000383,"h":0.0000039318,"l":0.0000031321,"c":0.0000032643,"v":22493533.6345169991,"t":1730826000}
+{"o":0.0000032643,"h":0.0000034671,"l":0.0000032397,"c":0.0000034348,"v":3958913.2535099997,"t":1730829600}
+{"o":0.0000034348,"h":0.0000036959,"l":0.0000034125,"c":0.000003482,"v":7928965.0181530016,"t":1730833200}
+{"o":0.000003482,"h":0.0000038549,"l":0.0000034224,"c":0.0000035814,"v":15827907.2626739983,"t":1730836800}
+{"o":0.0000035814,"h":0.0000036227,"l":0.00000352,"c":0.0000035625,"v":687923.1054559998,"t":1730840400}
+{"o":0.0000035625,"h":0.000003682,"l":0.0000034602,"c":0.0000036055,"v":2817187.3300720002,"t":1730844000}
+{"o":0.0000036055,"h":0.0000038989,"l":0.0000035734,"c":0.0000038705,"v":6190417.5831270004,"t":1730847600}
+{"o":0.0000038705,"h":0.0000040334,"l":0.0000037054,"c":0.0000038894,"v":1559343.8158,"t":1730851200}
+{"o":0.0000038894,"h":0.0000039432,"l":0.0000037572,"c":0.0000038054,"v":2928760.8697680002,"t":1730854800}
+{"o":0.0000038054,"h":0.0000039652,"l":0.0000036497,"c":0.0000038065,"v":1082013.2738559998,"t":1730858400}
+{"o":0.0000038065,"h":0.0000045421,"l":0.0000036935,"c":0.0000042476,"v":17495144.8683639951,"t":1730862000}
+{"o":0.0000042476,"h":0.0000043214,"l":0.0000035504,"c":0.0000036482,"v":16143398.6760349981,"t":1730865600}
+{"o":0.0000036482,"h":0.0000037026,"l":0.0000034883,"c":0.0000034967,"v":2843532.2678780002,"t":1730869200}
+{"o":0.0000034967,"h":0.0000035737,"l":0.0000034189,"c":0.000003487,"v":1993647.4064190001,"t":1730872800}
+{"o":0.000003487,"h":0.0000035253,"l":0.000003384,"c":0.0000034843,"v":214815.898559,"t":1730876400}
+{"o":0.0000034843,"h":0.0000035574,"l":0.0000031998,"c":0.000003224,"v":4391806.2817939995,"t":1730880000}
+{"o":0.000003224,"h":0.0000033448,"l":0.0000031904,"c":0.0000032997,"v":4223422.3012199998,"t":1730883600}
+{"o":0.0000032997,"h":0.00000335,"l":0.0000032686,"c":0.0000032737,"v":1546798.4116199999,"t":1730887200}
+{"o":0.0000032737,"h":0.0000034984,"l":0.0000032426,"c":0.0000034476,"v":3907065.6867710003,"t":1730890800}
+{"o":0.0000034476,"h":0.000003879,"l":0.0000034105,"c":0.0000038558,"v":19981881.3689120039,"t":1730894400}
+{"o":0.0000038558,"h":0.0000039085,"l":0.0000037204,"c":0.0000037947,"v":2947462.8477149997,"t":1730898000}
+{"o":0.0000037947,"h":0.0000039652,"l":0.000003732,"c":0.0000039368,"v":3948724.5185970007,"t":1730901600}
+{"o":0.0000039368,"h":0.0000040528,"l":0.0000037891,"c":0.0000038355,"v":6847975.5287820017,"t":1730905200}
+{"o":0.0000038355,"h":0.0000038531,"l":0.0000036841,"c":0.0000036985,"v":2013459.2727010001,"t":1730908800}
+{"o":0.0000036985,"h":0.0000037829,"l":0.000003363,"c":0.0000033825,"v":9527086.386086002,"t":1730912400}
+{"o":0.0000033825,"h":0.0000033835,"l":0.000003237,"c":0.0000032645,"v":1912730.616862,"t":1730916000}
+{"o":0.0000032645,"h":0.0000032813,"l":0.0000031754,"c":0.0000032302,"v":3016565.2015160006,"t":1730919600}
+{"o":0.0000032302,"h":0.0000033682,"l":0.0000032093,"c":0.0000032512,"v":4481725.8423970006,"t":1730923200}
+{"o":0.0000032512,"h":0.0000036585,"l":0.0000032086,"c":0.0000036139,"v":6239459.3783040009,"t":1730926800}
+{"o":0.0000036139,"h":0.0000037371,"l":0.000003562,"c":0.000003717,"v":4338454.5965909995,"t":1730930400}
+{"o":0.000003717,"h":0.0000040722,"l":0.000003678,"c":0.0000037795,"v":11725868.1351390034,"t":1730934000}
+{"o":0.0000037795,"h":0.0000038887,"l":0.0000037639,"c":0.0000038604,"v":2150887.4694269998,"t":1730937600}
+{"o":0.0000038604,"h":0.0000041218,"l":0.0000036416,"c":0.0000037064,"v":11275664.5831130017,"t":1730941200}
+{"o":0.0000037064,"h":0.0000037639,"l":0.0000032655,"c":0.0000033264,"v":9433798.8842359986,"t":1730944800}
+{"o":0.0000033264,"h":0.0000034049,"l":0.0000031687,"c":0.000003383,"v":6671964.32223,"t":1730948400}
+{"o":0.000003383,"h":0.0000034194,"l":0.0000033625,"c":0.0000033957,"v":160456.460753,"t":1730952000}
+{"o":0.0000033957,"h":0.0000034737,"l":0.0000033871,"c":0.0000034542,"v":1165867.9756519999,"t":1730955600}
+{"o":0.0000034542,"h":0.0000036255,"l":0.0000034445,"c":0.000003593,"v":3057132.4202640001,"t":1730959200}
+{"o":0.000003593,"h":0.0000036408,"l":0.000003524,"c":0.0000035356,"v":1371065.5497100002,"t":1730962800}
+{"o":0.0000035356,"h":0.0000035398,"l":0.0000034679,"c":0.0000034774,"v":926318.7453059999,"t":1730966400}
+{"o":0.0000034774,"h":0.0000035801,"l":0.0000034504,"c":0.0000035461,"v":1885515.2570039998,"t":1730970000}
+{"o":0.0000035461,"h":0.0000036251,"l":0.0000035451,"c":0.0000035966,"v":2389842.8937879996,"t":1730973600}
+{"o":0.0000035966,"h":0.0000036485,"l":0.0000034906,"c":0.0000035253,"v":1682745.0825660001,"t":1730977200}
+{"o":0.0000035253,"h":0.0000035442,"l":0.000003485,"c":0.0000034923,"v":562692.0156179999,"t":1730980800}
+{"o":0.0000034923,"h":0.0000035368,"l":0.0000034358,"c":0.000003478,"v":1179556.0017850001,"t":1730984400}
+{"o":0.000003478,"h":0.0000034801,"l":0.0000032772,"c":0.0000033104,"v":3924597.649917,"t":1730988000}
+{"o":0.0000033104,"h":0.0000033409,"l":0.0000031228,"c":0.0000031375,"v":3705778.2378170001,"t":1730991600}
+{"o":0.0000031375,"h":0.0000033455,"l":0.0000025527,"c":0.0000032948,"v":49900212.7572170198,"t":1730995200}
+{"o":0.0000032948,"h":0.0000034872,"l":0.0000031953,"c":0.000003201,"v":7760732.7383259991,"t":1730998800}
+{"o":0.000003201,"h":0.0000033463,"l":0.0000031625,"c":0.0000032947,"v":2673778.4515809994,"t":1731002400}
+{"o":0.0000032947,"h":0.0000033356,"l":0.0000027225,"c":0.000002981,"v":17964519.9786260016,"t":1731006000}
+{"o":0.000002981,"h":0.000003045,"l":0.0000024695,"c":0.0000026167,"v":57439012.3407289833,"t":1731009600}
+{"o":0.0000026167,"h":0.0000028292,"l":0.0000023731,"c":0.0000024808,"v":26036239.0611490011,"t":1731013200}
+{"o":0.0000024808,"h":0.0000025067,"l":0.0000023198,"c":0.0000023606,"v":10642570.1518970001,"t":1731016800}
+{"o":0.0000023606,"h":0.0000023828,"l":0.0000020784,"c":0.0000020806,"v":24248408.0397930034,"t":1731020400}
+{"o":0.0000020806,"h":0.0000022005,"l":0.0000019618,"c":0.0000021733,"v":24656712.617103003,"t":1731024000}
+{"o":0.0000021733,"h":0.0000022511,"l":0.0000020801,"c":0.0000021571,"v":11681903.1716240011,"t":1731027600}
+{"o":0.0000021571,"h":0.000002186,"l":0.000002053,"c":0.0000021484,"v":6465085.4508030014,"t":1731031200}
+{"o":0.0000021484,"h":0.0000021516,"l":0.0000020628,"c":0.000002102,"v":2498202.350145,"t":1731034800}
+{"o":0.000002102,"h":0.0000022174,"l":0.0000020855,"c":0.0000021608,"v":8059842.0288039995,"t":1731038400}
+{"o":0.0000021608,"h":0.000002463,"l":0.0000021369,"c":0.0000023356,"v":16737430.6059669983,"t":1731042000}
+{"o":0.0000023356,"h":0.0000023956,"l":0.0000021357,"c":0.0000021493,"v":15579116.7587860022,"t":1731045600}
+{"o":0.0000021493,"h":0.0000021652,"l":0.0000020705,"c":0.0000021153,"v":2526262.6692960006,"t":1731049200}
+{"o":0.0000021153,"h":0.0000021438,"l":0.0000020338,"c":0.0000020723,"v":5358358.0614230009,"t":1731052800}
+{"o":0.0000020723,"h":0.0000022386,"l":0.0000020333,"c":0.0000021319,"v":13546398.235803999,"t":1731056400}
+{"o":0.0000021319,"h":0.0000021486,"l":0.0000020025,"c":0.0000020216,"v":6506887.5507570002,"t":1731060000}
+{"o":0.0000020216,"h":0.0000022096,"l":0.0000020065,"c":0.0000022096,"v":8294628.1341610011,"t":1731063600}
+{"o":0.0000022096,"h":0.0000024404,"l":0.0000020988,"c":0.0000024216,"v":14439509.4155320004,"t":1731067200}
+{"o":0.0000024216,"h":0.0000033335,"l":0.0000023928,"c":0.000002879,"v":62643076.4315690175,"t":1731070800}
+{"o":0.000002879,"h":0.0000030175,"l":0.0000023972,"c":0.0000024661,"v":55566687.0251220092,"t":1731074400}
+{"o":0.0000024661,"h":0.000002651,"l":0.0000024335,"c":0.0000026155,"v":13331308.8293389995,"t":1731078000}
+{"o":0.0000026155,"h":0.0000027596,"l":0.0000026092,"c":0.0000027552,"v":5478620.7065460002,"t":1731081600}
+{"o":0.0000027552,"h":0.0000027745,"l":0.0000024917,"c":0.000002497,"v":10350233.0718380008,"t":1731085200}
+{"o":0.000002497,"h":0.000002563,"l":0.0000024136,"c":0.0000025324,"v":4969457.8811590001,"t":1731088800}
+{"o":0.0000025324,"h":0.0000027302,"l":0.0000024955,"c":0.0000026986,"v":32666103.9455529973,"t":1731092400}
+{"o":0.0000026986,"h":0.0000028013,"l":0.000002689,"c":0.0000027542,"v":3912427.1499400004,"t":1731096000}
+{"o":0.0000027542,"h":0.0000027739,"l":0.0000026737,"c":0.0000026775,"v":2648953.563447,"t":1731099600}
+{"o":0.0000026775,"h":0.0000027203,"l":0.0000026484,"c":0.0000027111,"v":1782883.3076539999,"t":1731103200}
+{"o":0.0000027111,"h":0.0000027391,"l":0.0000026812,"c":0.0000027177,"v":398966.428334,"t":1731106800}
+{"o":0.0000027177,"h":0.0000028823,"l":0.0000027128,"c":0.0000028677,"v":3664788.3332510004,"t":1731110400}
+{"o":0.0000028677,"h":0.0000029057,"l":0.0000027198,"c":0.0000027277,"v":4377110.4163330002,"t":1731114000}
+{"o":0.0000027277,"h":0.0000027986,"l":0.0000027125,"c":0.0000027509,"v":1724851.9477939999,"t":1731117600}
+{"o":0.0000027509,"h":0.0000027884,"l":0.0000027236,"c":0.0000027393,"v":674397.4921510001,"t":1731121200}
+{"o":0.0000027393,"h":0.000002818,"l":0.0000027257,"c":0.0000028058,"v":1873877.927407,"t":1731124800}
+{"o":0.0000028058,"h":0.0000028865,"l":0.000002776,"c":0.000002839,"v":1394406.0619839998,"t":1731128400}
+{"o":0.000002839,"h":0.0000028457,"l":0.0000023777,"c":0.0000024246,"v":14073977.0428380016,"t":1731132000}
+{"o":0.0000024246,"h":0.0000024959,"l":0.0000023342,"c":0.0000024224,"v":14522457.5716919992,"t":1731135600}
+{"o":0.0000024224,"h":0.0000025225,"l":0.000002351,"c":0.0000023781,"v":8561645.554680001,"t":1731139200}
+{"o":0.0000023781,"h":0.000002532,"l":0.0000023308,"c":0.0000024004,"v":22170524.6285110041,"t":1731142800}
+{"o":0.0000024004,"h":0.000002404,"l":0.0000022874,"c":0.0000023153,"v":4116929.2592030005,"t":1731146400}
+{"o":0.0000023153,"h":0.000002356,"l":0.0000022492,"c":0.0000022834,"v":5227004.6039419994,"t":1731150000}
+{"o":0.0000022834,"h":0.0000023158,"l":0.0000020324,"c":0.0000021086,"v":15179631.1164529976,"t":1731153600}
+{"o":0.0000021086,"h":0.0000021182,"l":0.000002071,"c":0.0000021033,"v":2489938.3158609997,"t":1731157200}
+{"o":0.0000021033,"h":0.0000021539,"l":0.0000020581,"c":0.000002146,"v":5507235.754447001,"t":1731160800}
+{"o":0.000002146,"h":0.000002202,"l":0.0000020421,"c":0.0000021053,"v":14227107.2793549988,"t":1731164400}
+{"o":0.0000021053,"h":0.000002536,"l":0.0000021027,"c":0.0000025024,"v":18888874.1266859993,"t":1731168000}
+{"o":0.0000025024,"h":0.0000025358,"l":0.0000023656,"c":0.0000023859,"v":5009587.7104870006,"t":1731171600}
+{"o":0.0000023859,"h":0.000002413,"l":0.0000022502,"c":0.0000022656,"v":5276621.950379001,"t":1731175200}
+{"o":0.0000022656,"h":0.0000022856,"l":0.0000022293,"c":0.0000022784,"v":944436.187853,"t":1731178800}
+{"o":0.0000022784,"h":0.0000023213,"l":0.0000022451,"c":0.000002301,"v":2519534.6080979998,"t":1731182400}
+{"o":0.000002301,"h":0.0000023072,"l":0.0000022845,"c":0.0000023004,"v":156811.294037,"t":1731186000}
+{"o":0.0000023004,"h":0.0000024287,"l":0.00000227,"c":0.0000024055,"v":4197094.1337660002,"t":1731189600}
+{"o":0.0000024055,"h":0.0000025046,"l":0.0000023826,"c":0.0000024308,"v":7096164.2246209998,"t":1731193200}
+{"o":0.0000024308,"h":0.0000024556,"l":0.0000023704,"c":0.0000023855,"v":1595949.6408269999,"t":1731196800}
+{"o":0.0000023855,"h":0.0000024382,"l":0.0000020416,"c":0.0000024225,"v":25650564.3605199941,"t":1731200400}
+{"o":0.0000024225,"h":0.0000027818,"l":0.000002336,"c":0.0000027392,"v":16103618.9662729949,"t":1731204000}
+{"o":0.0000027392,"h":0.0000029719,"l":0.0000027028,"c":0.0000029534,"v":7679343.7712759944,"t":1731207600}
+{"o":0.0000029534,"h":0.0000029638,"l":0.0000026555,"c":0.0000026813,"v":11118090.9660549983,"t":1731211200}
+{"o":0.0000026813,"h":0.0000027745,"l":0.0000026292,"c":0.0000027213,"v":1537113.2319799997,"t":1731214800}
+{"o":0.0000027213,"h":0.0000027489,"l":0.0000026442,"c":0.0000026643,"v":1576140.934874,"t":1731218400}
+{"o":0.0000026643,"h":0.0000026778,"l":0.000002601,"c":0.0000026267,"v":2086425.967929,"t":1731222000}
+{"o":0.0000026267,"h":0.0000026566,"l":0.0000026152,"c":0.0000026197,"v":975499.1207500001,"t":1731225600}
+{"o":0.0000026197,"h":0.0000026266,"l":0.0000025534,"c":0.0000025635,"v":2072815.1939760002,"t":1731229200}
+{"o":0.0000025635,"h":0.00000262,"l":0.0000025403,"c":0.0000026006,"v":3073820.2993550003,"t":1731232800}
+{"o":0.0000026006,"h":0.0000026096,"l":0.0000025436,"c":0.000002552,"v":1638344.005743,"t":1731236400}
+{"o":0.000002552,"h":0.0000026601,"l":0.0000025109,"c":0.0000025746,"v":5323507.7507710001,"t":1731240000}
+{"o":0.0000025746,"h":0.0000026062,"l":0.0000023911,"c":0.0000024143,"v":7261045.2742839996,"t":1731243600}
+{"o":0.0000024143,"h":0.0000024414,"l":0.0000020926,"c":0.0000022056,"v":18313527.2038269974,"t":1731247200}
+{"o":0.0000022056,"h":0.0000023106,"l":0.0000020499,"c":0.0000022488,"v":12574915.7246729992,"t":1731250800}
+{"o":0.0000022488,"h":0.0000028353,"l":0.0000020921,"c":0.0000021643,"v":47951089.5152850077,"t":1731254400}
+{"o":0.0000021643,"h":0.0000021975,"l":0.0000020175,"c":0.0000020811,"v":7159866.0473290011,"t":1731258000}
+{"o":0.0000020811,"h":0.0000021598,"l":0.0000020287,"c":0.0000021421,"v":8486192.5663200002,"t":1731261600}
+{"o":0.0000021421,"h":0.0000022025,"l":0.0000020276,"c":0.0000020725,"v":1573735.3864219999,"t":1731265200}
+{"o":0.0000020725,"h":0.0000021659,"l":0.000002053,"c":0.000002125,"v":2461615.41989,"t":1731268800}
+{"o":0.000002125,"h":0.000002153,"l":0.0000019622,"c":0.0000020442,"v":10754447.5218430012,"t":1731272400}
+{"o":0.0000020442,"h":0.0000020864,"l":0.0000019517,"c":0.0000019954,"v":2560664.955635,"t":1731276000}
+{"o":0.0000019954,"h":0.0000021165,"l":0.0000019323,"c":0.0000021004,"v":9809849.0315770004,"t":1731279600}
+{"o":0.0000021004,"h":0.0000021208,"l":0.0000019947,"c":0.0000020092,"v":7807430.7642090004,"t":1731283200}
+{"o":0.0000020092,"h":0.0000020206,"l":0.0000019724,"c":0.0000020026,"v":1020647.564659,"t":1731286800}
+{"o":0.0000020026,"h":0.00000204,"l":0.0000019735,"c":0.0000019866,"v":2670072.4630590007,"t":1731290400}
+{"o":0.0000019866,"h":0.000002018,"l":0.0000019664,"c":0.0000019842,"v":312814.9783059999,"t":1731294000}
+{"o":0.0000019842,"h":0.0000025552,"l":0.0000019768,"c":0.0000024652,"v":23491518.0020369925,"t":1731297600}
+{"o":0.0000024652,"h":0.0000025904,"l":0.0000023635,"c":0.0000024237,"v":13984560.2186680008,"t":1731301200}
+{"o":0.0000024237,"h":0.0000059262,"l":0.0000023921,"c":0.0000051246,"v":229201015.1539919078,"t":1731304800}
+{"o":0.0000051246,"h":0.0000061143,"l":0.0000032955,"c":0.0000060476,"v":192858054.6802579761,"t":1731308400}
+{"o":0.0000060476,"h":0.000006147,"l":0.0000038814,"c":0.000004641,"v":63630705.3377140388,"t":1731312000}
+{"o":0.000004641,"h":0.0000047198,"l":0.0000035411,"c":0.0000038049,"v":76070583.5081900358,"t":1731315600}
+{"o":0.0000038049,"h":0.0000067023,"l":0.0000036951,"c":0.0000058288,"v":96717538.195585981,"t":1731319200}
+{"o":0.0000058288,"h":0.0000062961,"l":0.0000053464,"c":0.0000060083,"v":17888419.3980379924,"t":1731322800}
+{"o":0.0000060083,"h":0.0000078708,"l":0.0000051898,"c":0.0000071703,"v":74581940.7763349265,"t":1731326400}
+{"o":0.0000071703,"h":0.000007323,"l":0.000005182,"c":0.0000052949,"v":47545700.9910399988,"t":1731330000}
+{"o":0.0000052949,"h":0.0000060089,"l":0.0000051758,"c":0.0000056901,"v":21332924.93609,"t":1731333600}
+{"o":0.0000056901,"h":0.0000063795,"l":0.0000053762,"c":0.0000062319,"v":12797350.9570169989,"t":1731337200}
+{"o":0.0000062319,"h":0.0000066091,"l":0.0000059065,"c":0.0000061578,"v":10351007.2903600018,"t":1731340800}
+{"o":0.0000061578,"h":0.0000062387,"l":0.0000046323,"c":0.0000047599,"v":38687911.6020299941,"t":1731344400}
+{"o":0.0000047599,"h":0.0000052919,"l":0.0000042181,"c":0.0000042786,"v":23034377.0141209923,"t":1731348000}
+{"o":0.0000042786,"h":0.0000048206,"l":0.0000042094,"c":0.0000047494,"v":15369194.3944759984,"t":1731351600}
+{"o":0.0000047494,"h":0.0000053092,"l":0.0000045775,"c":0.0000051377,"v":10870518.9325119928,"t":1731355200}
+{"o":0.0000051377,"h":0.0000052156,"l":0.0000043124,"c":0.0000044515,"v":10213070.7264130004,"t":1731358800}
+{"o":0.0000044515,"h":0.000004522,"l":0.0000033542,"c":0.0000036183,"v":63685820.9368849471,"t":1731362400}
+{"o":0.0000036183,"h":0.0000039942,"l":0.0000035211,"c":0.0000036828,"v":16298471.5386450067,"t":1731366000}
+{"o":0.0000036828,"h":0.0000039992,"l":0.0000035875,"c":0.0000038358,"v":11445748.9475959986,"t":1731369600}
+{"o":0.0000038358,"h":0.0000044378,"l":0.0000037533,"c":0.0000041522,"v":18484351.6653219946,"t":1731373200}
+{"o":0.0000041522,"h":0.0000046615,"l":0.0000041354,"c":0.0000042791,"v":10686881.344247004,"t":1731376800}
+{"o":0.0000042791,"h":0.0000047466,"l":0.0000041772,"c":0.0000046554,"v":12463436.8330119979,"t":1731380400}
+{"o":0.0000046554,"h":0.000005802,"l":0.000004559,"c":0.0000051598,"v":23814272.6613970101,"t":1731384000}
+{"o":0.0000051598,"h":0.0000060932,"l":0.0000050999,"c":0.0000059802,"v":40431059.8812349886,"t":1731387600}
+{"o":0.0000059802,"h":0.0000078437,"l":0.0000056447,"c":0.0000068595,"v":44990052.8363409936,"t":1731391200}
+{"o":0.0000068595,"h":0.0000069033,"l":0.0000051421,"c":0.0000052556,"v":43203453.6984259486,"t":1731394800}
+{"o":0.0000052556,"h":0.0000063069,"l":0.0000051859,"c":0.0000056771,"v":15473331.696362,"t":1731398400}
+{"o":0.0000056771,"h":0.0000059383,"l":0.0000043623,"c":0.0000046146,"v":27514782.068347007,"t":1731402000}
+{"o":0.0000046146,"h":0.0000047904,"l":0.0000037093,"c":0.0000039429,"v":41852833.2910529822,"t":1731405600}
+{"o":0.0000039429,"h":0.0000050301,"l":0.0000038058,"c":0.0000048601,"v":39744767.5056469962,"t":1731409200}
+{"o":0.0000048601,"h":0.0000052022,"l":0.0000043064,"c":0.0000044389,"v":17834829.6378780082,"t":1731412800}
+{"o":0.0000044389,"h":0.000004962,"l":0.0000037922,"c":0.0000044212,"v":48004291.682208024,"t":1731416400}
+{"o":0.0000044212,"h":0.0000045567,"l":0.0000037369,"c":0.0000038663,"v":24297146.5246829949,"t":1731420000}
+{"o":0.0000038663,"h":0.000004623,"l":0.0000038414,"c":0.0000045083,"v":23287070.050971996,"t":1731423600}
+{"o":0.0000045083,"h":0.0000046606,"l":0.0000040299,"c":0.0000040481,"v":10263822.0618770029,"t":1731427200}
+{"o":0.0000040481,"h":0.0000041848,"l":0.0000036947,"c":0.0000037539,"v":15250560.0044420008,"t":1731430800}
+{"o":0.0000037539,"h":0.0000040423,"l":0.0000034928,"c":0.0000035778,"v":33542687.7095839903,"t":1731434400}
+{"o":0.0000035778,"h":0.0000045596,"l":0.0000035393,"c":0.0000041467,"v":21900917.0863920003,"t":1731438000}
+{"o":0.0000041467,"h":0.0000041928,"l":0.0000039511,"c":0.0000041591,"v":4289104.2570140008,"t":1731441600}
+{"o":0.0000041591,"h":0.0000047466,"l":0.0000041446,"c":0.0000046719,"v":13803483.8901639935,"t":1731445200}
+{"o":0.0000046719,"h":0.0000047305,"l":0.0000044007,"c":0.0000045064,"v":6238780.1193349985,"t":1731448800}
+{"o":0.0000045064,"h":0.0000049645,"l":0.0000044199,"c":0.0000049583,"v":11195201.3119900003,"t":1731452400}
+{"o":0.0000049583,"h":0.0000054802,"l":0.0000048933,"c":0.0000053547,"v":8380925.3203730006,"t":1731456000}
+{"o":0.0000053547,"h":0.000005463,"l":0.0000045751,"c":0.0000046718,"v":10139018.6295460016,"t":1731459600}
+{"o":0.0000046718,"h":0.0000049348,"l":0.0000038418,"c":0.0000039949,"v":19038005.7775840014,"t":1731463200}
+{"o":0.0000039949,"h":0.0000041111,"l":0.0000035946,"c":0.0000037842,"v":30293450.832994014,"t":1731466800}
+{"o":0.0000037842,"h":0.0000041018,"l":0.0000029159,"c":0.0000036424,"v":73855864.7151479721,"t":1731470400}
+{"o":0.0000036424,"h":0.0000036896,"l":0.0000033072,"c":0.0000034317,"v":12086453.6807509996,"t":1731474000}
+{"o":0.0000034317,"h":0.000003504,"l":0.0000027717,"c":0.0000031922,"v":71297957.7386570275,"t":1731477600}
+{"o":0.0000031922,"h":0.000003421,"l":0.000003137,"c":0.0000032813,"v":11033270.0718640033,"t":1731481200}
+{"o":0.0000032813,"h":0.0000033358,"l":0.0000031106,"c":0.000003305,"v":9216998.5673040003,"t":1731484800}
+{"o":0.000003305,"h":0.000003562,"l":0.0000030616,"c":0.0000031661,"v":17857893.1996770054,"t":1731488400}
+{"o":0.0000031661,"h":0.0000032268,"l":0.0000028761,"c":0.0000028932,"v":12564098.0730049983,"t":1731492000}
+{"o":0.0000028932,"h":0.0000032235,"l":0.0000028074,"c":0.0000031294,"v":17469631.0582560077,"t":1731495600}
+{"o":0.0000031294,"h":0.000003156,"l":0.0000023047,"c":0.000002626,"v":113948772.8886550814,"t":1731499200}
+{"o":0.000002626,"h":0.0000027168,"l":0.0000024589,"c":0.0000026332,"v":19676754.8490499966,"t":1731502800}
+{"o":0.0000026332,"h":0.0000030885,"l":0.0000025254,"c":0.000002662,"v":37975963.655336991,"t":1731506400}
+{"o":0.000002662,"h":0.0000034401,"l":0.0000026422,"c":0.0000033174,"v":39674512.2521959841,"t":1731510000}
+{"o":0.0000033174,"h":0.0000033814,"l":0.0000028716,"c":0.0000032838,"v":19445380.588466987,"t":1731513600}
+{"o":0.0000032838,"h":0.0000033417,"l":0.0000029983,"c":0.000003033,"v":9878258.453596998,"t":1731517200}
+{"o":0.000003033,"h":0.0000030644,"l":0.0000023347,"c":0.0000024574,"v":53891879.1804859713,"t":1731520800}
+{"o":0.0000024574,"h":0.0000027892,"l":0.0000022853,"c":0.0000027808,"v":20160204.529926002,"t":1731524400}
+{"o":0.0000027808,"h":0.0000028238,"l":0.0000025925,"c":0.0000026235,"v":9778473.133977998,"t":1731528000}
+{"o":0.0000026235,"h":0.0000027443,"l":0.0000024167,"c":0.0000024551,"v":11045479.416782001,"t":1731531600}
+{"o":0.0000024551,"h":0.0000024895,"l":0.0000020595,"c":0.0000022344,"v":52305153.9432250261,"t":1731535200}
+{"o":0.0000022344,"h":0.0000024043,"l":0.0000021586,"c":0.0000023688,"v":15889107.3668159954,"t":1731538800}
+{"o":0.0000023688,"h":0.0000025103,"l":0.0000023562,"c":0.0000024787,"v":8141714.5285330014,"t":1731542400}
+{"o":0.0000024787,"h":0.0000028087,"l":0.0000024413,"c":0.0000027457,"v":20751151.494628001,"t":1731546000}
+{"o":0.0000027457,"h":0.0000029657,"l":0.0000024528,"c":0.0000024691,"v":33876825.912375994,"t":1731549600}
+{"o":0.0000024691,"h":0.0000032251,"l":0.0000024108,"c":0.0000031174,"v":17467491.5780650005,"t":1731553200}
+{"o":0.0000031174,"h":0.0000031522,"l":0.0000027202,"c":0.0000028103,"v":15023862.9989140015,"t":1731556800}
+{"o":0.0000028103,"h":0.0000034042,"l":0.0000027219,"c":0.0000027609,"v":34449061.913304016,"t":1731560400}
+{"o":0.0000027609,"h":0.0000030202,"l":0.0000027053,"c":0.0000030202,"v":13960161.9968260024,"t":1731564000}
+{"o":0.0000030202,"h":0.0000030312,"l":0.0000025723,"c":0.0000027556,"v":20219701.0058560036,"t":1731567600}
+{"o":0.0000027556,"h":0.0000027982,"l":0.0000025474,"c":0.0000025652,"v":19023630.6880740002,"t":1731571200}
+{"o":0.0000025652,"h":0.0000027059,"l":0.0000024675,"c":0.0000025678,"v":21890487.0337819941,"t":1731574800}
+{"o":0.0000025678,"h":0.0000028193,"l":0.0000025591,"c":0.0000027138,"v":11269618.3019529991,"t":1731578400}
+{"o":0.0000027138,"h":0.0000027634,"l":0.0000025702,"c":0.000002708,"v":6657614.3518319996,"t":1731582000}
+{"o":0.000002708,"h":0.0000027347,"l":0.0000025904,"c":0.000002604,"v":8693966.9367769994,"t":1731585600}
+{"o":0.000002604,"h":0.000002684,"l":0.0000024953,"c":0.0000026387,"v":10214929.0029910002,"t":1731589200}
+{"o":0.0000026387,"h":0.0000027488,"l":0.0000025184,"c":0.0000026492,"v":6235731.9256899999,"t":1731592800}
+{"o":0.0000026492,"h":0.0000026835,"l":0.0000025374,"c":0.0000026132,"v":5017445.0914780004,"t":1731596400}
+{"o":0.0000026132,"h":0.0000027752,"l":0.0000025358,"c":0.0000026826,"v":4837325.4031390008,"t":1731600000}
+{"o":0.0000026826,"h":0.000002928,"l":0.0000026826,"c":0.0000028498,"v":8608584.2089839987,"t":1731603600}
+{"o":0.0000028498,"h":0.0000028705,"l":0.000002773,"c":0.0000028578,"v":4799044.9426230006,"t":1731607200}
+{"o":0.0000028578,"h":0.0000030055,"l":0.0000028074,"c":0.000002935,"v":9517255.0640179999,"t":1731610800}
+{"o":0.000002935,"h":0.0000029818,"l":0.0000027388,"c":0.0000027638,"v":5676353.2855270011,"t":1731614400}
+{"o":0.0000027638,"h":0.0000027928,"l":0.0000026987,"c":0.0000027244,"v":2380174.2244430003,"t":1731618000}
+{"o":0.0000027244,"h":0.0000027832,"l":0.0000026148,"c":0.0000027426,"v":5304756.1812850004,"t":1731621600}
+{"o":0.0000027426,"h":0.0000028133,"l":0.0000023828,"c":0.000002465,"v":12521531.2379720006,"t":1731625200}
+{"o":0.000002465,"h":0.000002734,"l":0.0000024231,"c":0.0000025726,"v":17496118.5038879998,"t":1731628800}
+{"o":0.0000025726,"h":0.0000027224,"l":0.0000025522,"c":0.0000026435,"v":6501802.5225780001,"t":1731632400}
+{"o":0.0000026435,"h":0.0000028353,"l":0.0000026283,"c":0.0000027477,"v":5643099.5067020003,"t":1731636000}
+{"o":0.0000027477,"h":0.0000032831,"l":0.0000027404,"c":0.0000032804,"v":17404486.8537809961,"t":1731639600}
+{"o":0.0000032804,"h":0.000003496,"l":0.0000031254,"c":0.0000031766,"v":16129765.5248509981,"t":1731643200}
+{"o":0.0000031766,"h":0.0000034857,"l":0.0000030485,"c":0.0000034155,"v":15957282.8761689961,"t":1731646800}
+{"o":0.0000034155,"h":0.0000034782,"l":0.0000032378,"c":0.0000033092,"v":5908074.711821001,"t":1731650400}
+{"o":0.0000033092,"h":0.0000033695,"l":0.0000032215,"c":0.0000032444,"v":6016902.0921080001,"t":1731654000}
+{"o":0.0000032444,"h":0.0000032655,"l":0.0000027963,"c":0.0000028253,"v":13587649.2591110002,"t":1731657600}
+{"o":0.0000028253,"h":0.0000030389,"l":0.0000027952,"c":0.0000029207,"v":8445470.7911810018,"t":1731661200}
+{"o":0.0000029207,"h":0.0000029352,"l":0.0000028753,"c":0.0000028912,"v":1890652.658846,"t":1731664800}
+{"o":0.0000028912,"h":0.0000029537,"l":0.0000028641,"c":0.0000029088,"v":1883666.3591229999,"t":1731668400}
+{"o":0.0000029088,"h":0.0000032569,"l":0.0000028007,"c":0.0000032383,"v":11687483.4011530001,"t":1731672000}
+{"o":0.0000032383,"h":0.0000036404,"l":0.0000031772,"c":0.0000031802,"v":19906574.2962660007,"t":1731675600}
+{"o":0.0000031802,"h":0.0000032809,"l":0.0000029374,"c":0.0000029912,"v":6798291.6594100008,"t":1731679200}
+{"o":0.0000029912,"h":0.0000030593,"l":0.0000026618,"c":0.0000027039,"v":9130768.8649950009,"t":1731682800}
+{"o":0.0000027039,"h":0.0000029013,"l":0.0000026232,"c":0.000002778,"v":12905835.5528700035,"t":1731686400}
+{"o":0.000002778,"h":0.0000028003,"l":0.0000023307,"c":0.0000024804,"v":25977774.6819110028,"t":1731690000}
+{"o":0.0000024804,"h":0.0000026175,"l":0.000002446,"c":0.0000025984,"v":8884823.7664990015,"t":1731693600}
+{"o":0.0000025984,"h":0.0000026405,"l":0.0000025542,"c":0.0000025759,"v":1605236.0514119999,"t":1731697200}
+{"o":0.0000025759,"h":0.0000026118,"l":0.0000025169,"c":0.0000025169,"v":1658341.6700009999,"t":1731700800}
+{"o":0.0000025169,"h":0.000002534,"l":0.0000024,"c":0.0000024055,"v":5337272.306960999,"t":1731704400}
+{"o":0.0000024055,"h":0.0000024481,"l":0.0000023311,"c":0.0000023472,"v":4997683.4451449998,"t":1731708000}
+{"o":0.0000023472,"h":0.0000023644,"l":0.0000022751,"c":0.0000023083,"v":4287382.7208710006,"t":1731711600}
+{"o":0.0000023083,"h":0.0000023821,"l":0.0000021834,"c":0.000002368,"v":11444598.3746700026,"t":1731715200}
+{"o":0.000002368,"h":0.0000023913,"l":0.0000022546,"c":0.0000022597,"v":4749597.596996,"t":1731718800}
+{"o":0.0000022597,"h":0.0000022874,"l":0.0000022449,"c":0.0000022775,"v":419715.918251,"t":1731722400}
+{"o":0.0000022775,"h":0.0000022903,"l":0.0000021882,"c":0.0000022097,"v":4313539.7361300001,"t":1731726000}
+{"o":0.0000022097,"h":0.0000022379,"l":0.0000020332,"c":0.0000021178,"v":17135528.7024409957,"t":1731729600}
+{"o":0.0000021178,"h":0.0000021834,"l":0.0000020542,"c":0.0000021579,"v":5961967.684630001,"t":1731733200}
+{"o":0.0000021579,"h":0.0000026641,"l":0.0000021579,"c":0.0000026555,"v":18759303.3118860051,"t":1731736800}
+{"o":0.0000026555,"h":0.0000026643,"l":0.0000023129,"c":0.0000023262,"v":23513653.0000990033,"t":1731740400}
+{"o":0.0000023262,"h":0.0000024198,"l":0.0000023186,"c":0.0000023796,"v":6300357.859387001,"t":1731744000}
+{"o":0.0000023796,"h":0.0000024271,"l":0.0000023733,"c":0.0000024198,"v":1301346.084149,"t":1731747600}
+{"o":0.0000024198,"h":0.0000024665,"l":0.0000023704,"c":0.0000024555,"v":2625820.4330839999,"t":1731751200}
+{"o":0.0000024555,"h":0.0000029497,"l":0.0000024487,"c":0.0000028864,"v":16279865.3452549987,"t":1731754800}
+{"o":0.0000028864,"h":0.0000029328,"l":0.0000025557,"c":0.0000026026,"v":11224683.7407569997,"t":1731758400}
+{"o":0.0000026026,"h":0.0000026319,"l":0.0000024838,"c":0.0000025212,"v":2996423.845828,"t":1731762000}
+{"o":0.0000025212,"h":0.0000025463,"l":0.0000023429,"c":0.0000023736,"v":6304327.547948,"t":1731765600}
+{"o":0.0000023736,"h":0.0000025743,"l":0.0000023611,"c":0.0000024076,"v":13205954.4610509984,"t":1731769200}
+{"o":0.0000024076,"h":0.0000024259,"l":0.0000022719,"c":0.0000022885,"v":4688039.748927,"t":1731772800}
+{"o":0.0000022885,"h":0.000002303,"l":0.000002234,"c":0.0000022749,"v":2675735.5953929992,"t":1731776400}
+{"o":0.0000022749,"h":0.0000024127,"l":0.000002245,"c":0.000002313,"v":9015203.9726069979,"t":1731780000}
+{"o":0.000002313,"h":0.0000024767,"l":0.0000023079,"c":0.0000024529,"v":12152620.0165169984,"t":1731783600}
+{"o":0.0000024529,"h":0.0000024824,"l":0.0000023321,"c":0.0000023735,"v":6356562.9040510003,"t":1731787200}
+{"o":0.0000023735,"h":0.0000023778,"l":0.0000022169,"c":0.0000022419,"v":8098136.4809849998,"t":1731790800}
+{"o":0.0000022419,"h":0.00000231,"l":0.0000022263,"c":0.0000022927,"v":3935960.5978680002,"t":1731794400}
+{"o":0.0000022927,"h":0.0000024089,"l":0.0000022309,"c":0.00000239,"v":11703789.6553369984,"t":1731798000}
+{"o":0.00000239,"h":0.0000026574,"l":0.0000023592,"c":0.0000026323,"v":10424588.9885670021,"t":1731801600}
+{"o":0.0000026323,"h":0.0000027549,"l":0.0000024111,"c":0.0000024572,"v":13439511.2111609988,"t":1731805200}
+{"o":0.0000024572,"h":0.0000025031,"l":0.0000022086,"c":0.0000022668,"v":7476060.2696440006,"t":1731808800}
+{"o":0.0000022668,"h":0.0000024246,"l":0.0000021979,"c":0.000002356,"v":4749214.1067429995,"t":1731812400}
+{"o":0.000002356,"h":0.0000025277,"l":0.0000022107,"c":0.0000023834,"v":11176061.5543530006,"t":1731816000}
+{"o":0.0000023834,"h":0.0000023905,"l":0.0000021949,"c":0.0000022553,"v":9458471.039931003,"t":1731819600}
+{"o":0.0000022553,"h":0.0000023123,"l":0.0000021904,"c":0.0000022319,"v":5973938.6819019997,"t":1731823200}
+{"o":0.0000022319,"h":0.0000022599,"l":0.0000021637,"c":0.0000021871,"v":3587743.2920579999,"t":1731826800}
+{"o":0.0000021871,"h":0.0000034878,"l":0.0000021441,"c":0.0000034698,"v":54005341.1358739808,"t":1731830400}
+{"o":0.0000034698,"h":0.0000046285,"l":0.000003436,"c":0.000003443,"v":102170879.5015150905,"t":1731834000}
+{"o":0.000003443,"h":0.0000043461,"l":0.0000033041,"c":0.0000039381,"v":50443257.2579889894,"t":1731837600}
+{"o":0.0000039381,"h":0.0000046142,"l":0.0000039196,"c":0.0000041094,"v":22091230.2410190031,"t":1731841200}
diff --git a/So11111111111111111111111111111111111111112_F4YtvyXr9wqsLv6oiHQLpF37JwCKqJEfbP9hSvMGXTWq.json b/So11111111111111111111111111111111111111112_F4YtvyXr9wqsLv6oiHQLpF37JwCKqJEfbP9hSvMGXTWq.json
new file mode 100644
index 0000000000000000000000000000000000000000..90d7f9aad39bb4b58c4efdfa337f12f500a2dbd9
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_F4YtvyXr9wqsLv6oiHQLpF37JwCKqJEfbP9hSvMGXTWq.json
@@ -0,0 +1,4262 @@
+{"o":0.0000016801,"h":0.000001717,"l":0.0000016793,"c":0.0000017032,"v":0.0,"t":1731848400}
+{"o":0.0000017032,"h":0.000001707,"l":0.0000016857,"c":0.0000016893,"v":0.0,"t":1731852000}
+{"o":0.0000016893,"h":0.0000016975,"l":0.0000016767,"c":0.0000016851,"v":0.0,"t":1731855600}
+{"o":0.0000016851,"h":0.0000016978,"l":0.0000016801,"c":0.0000016889,"v":0.0,"t":1731859200}
+{"o":0.0000016889,"h":0.0000017028,"l":0.00000168,"c":0.0000016868,"v":0.0,"t":1731862800}
+{"o":0.0000016868,"h":0.0000017055,"l":0.0000016833,"c":0.0000016927,"v":0.0,"t":1731866400}
+{"o":0.0000016927,"h":0.0000017023,"l":0.0000016742,"c":0.0000016749,"v":20.0,"t":1731870000}
+{"o":0.0000016749,"h":0.0000016867,"l":0.0000016628,"c":0.0000016722,"v":0.0,"t":1731873600}
+{"o":0.0000016722,"h":0.0000016942,"l":0.0000016664,"c":0.0000016932,"v":0.0,"t":1731877200}
+{"o":0.0000016932,"h":0.0000017027,"l":0.0000016726,"c":0.0000016786,"v":0.0,"t":1731880800}
+{"o":0.0000016786,"h":0.0000016901,"l":0.0000016533,"c":0.0000016601,"v":0.0,"t":1731884400}
+{"o":0.0000016601,"h":0.000001685,"l":0.0000016534,"c":0.0000016765,"v":0.0,"t":1731888000}
+{"o":0.0000016765,"h":0.0000016822,"l":0.0000016447,"c":0.0000016593,"v":0.0,"t":1731891600}
+{"o":0.0000016593,"h":0.0000016623,"l":0.0000016428,"c":0.0000016462,"v":0.0,"t":1731895200}
+{"o":0.0000016462,"h":0.0000016623,"l":0.0000016147,"c":0.0000016165,"v":0.0,"t":1731898800}
+{"o":0.0000016165,"h":0.0000016388,"l":0.0000016085,"c":0.0000016259,"v":0.0,"t":1731902400}
+{"o":0.0000016259,"h":0.0000016332,"l":0.0000016135,"c":0.0000016231,"v":0.0,"t":1731906000}
+{"o":0.0000016231,"h":0.0000016341,"l":0.000001618,"c":0.0000016297,"v":0.0,"t":1731909600}
+{"o":0.0000016297,"h":0.0000016459,"l":0.0000016263,"c":0.0000016291,"v":0.0,"t":1731913200}
+{"o":0.0000016291,"h":0.000001645,"l":0.0000016224,"c":0.0000016254,"v":0.0,"t":1731916800}
+{"o":0.0000016254,"h":0.0000016352,"l":0.0000016064,"c":0.0000016112,"v":0.0,"t":1731920400}
+{"o":0.0000016112,"h":0.0000016187,"l":0.0000015878,"c":0.000001594,"v":0.0,"t":1731924000}
+{"o":0.000001594,"h":0.000001632,"l":0.000001594,"c":0.0000016268,"v":0.0,"t":1731927600}
+{"o":0.0000016268,"h":0.000001634,"l":0.0000016145,"c":0.0000016234,"v":0.0,"t":1731931200}
+{"o":0.0000016234,"h":0.000001654,"l":0.0000016175,"c":0.000001652,"v":0.0,"t":1731934800}
+{"o":0.000001652,"h":0.0000016562,"l":0.0000016102,"c":0.0000016311,"v":0.0,"t":1731938400}
+{"o":0.0000016311,"h":0.0000016405,"l":0.0000016091,"c":0.0000016208,"v":0.0,"t":1731942000}
+{"o":0.0000016208,"h":0.0000016531,"l":0.0000016164,"c":0.0000016429,"v":0.0,"t":1731945600}
+{"o":0.0000016429,"h":0.0000016595,"l":0.0000016267,"c":0.000001644,"v":0.0,"t":1731949200}
+{"o":0.000001644,"h":0.0000016621,"l":0.0000016305,"c":0.0000016534,"v":0.0,"t":1731952800}
+{"o":0.0000016534,"h":0.0000016824,"l":0.0000016508,"c":0.0000016676,"v":0.0,"t":1731956400}
+{"o":0.0000016676,"h":0.000001672,"l":0.0000016391,"c":0.0000016501,"v":0.0,"t":1731960000}
+{"o":0.0000016501,"h":0.0000018281,"l":0.0000016356,"c":0.0000018271,"v":1319.021051,"t":1731963600}
+{"o":0.0000018271,"h":0.0000018271,"l":0.00000181,"c":0.0000018183,"v":0.0,"t":1731967200}
+{"o":0.0000018183,"h":0.0000018315,"l":0.0000018126,"c":0.0000018156,"v":0.0,"t":1731970800}
+{"o":0.0000018156,"h":0.0000018333,"l":0.000001805,"c":0.0000018179,"v":0.0,"t":1731974400}
+{"o":0.0000018179,"h":0.0000018264,"l":0.0000018097,"c":0.0000018243,"v":0.0,"t":1731978000}
+{"o":0.0000018243,"h":0.0000018273,"l":0.0000018045,"c":0.0000018045,"v":0.0,"t":1731981600}
+{"o":0.0000018045,"h":0.0000018111,"l":0.0000017897,"c":0.0000018097,"v":0.0,"t":1731985200}
+{"o":0.0000018097,"h":0.0000018241,"l":0.0000018062,"c":0.0000018158,"v":0.0,"t":1731988800}
+{"o":0.0000018158,"h":0.0000018198,"l":0.0000017981,"c":0.0000018075,"v":0.0,"t":1731992400}
+{"o":0.0000018075,"h":0.0000018096,"l":0.0000017903,"c":0.0000017903,"v":0.0,"t":1731996000}
+{"o":0.0000017903,"h":0.0000017957,"l":0.0000017819,"c":0.0000017889,"v":0.0,"t":1731999600}
+{"o":0.0000017889,"h":0.0000017927,"l":0.0000017754,"c":0.0000017822,"v":0.0,"t":1732003200}
+{"o":0.0000017822,"h":0.0000018004,"l":0.0000017699,"c":0.0000017791,"v":0.0,"t":1732006800}
+{"o":0.0000017791,"h":0.0000017823,"l":0.0000017704,"c":0.0000017705,"v":0.0,"t":1732010400}
+{"o":0.0000017705,"h":0.0000017744,"l":0.0000017634,"c":0.0000017692,"v":0.0,"t":1732014000}
+{"o":0.0000017692,"h":0.0000017796,"l":0.0000017598,"c":0.0000017754,"v":0.0,"t":1732017600}
+{"o":0.0000017754,"h":0.0000018154,"l":0.0000017742,"c":0.0000018154,"v":0.0,"t":1732021200}
+{"o":0.0000018154,"h":0.0000018272,"l":0.0000018091,"c":0.0000018182,"v":0.0,"t":1732024800}
+{"o":0.0000018182,"h":0.0000018261,"l":0.0000018049,"c":0.0000018087,"v":0.0,"t":1732028400}
+{"o":0.0000018087,"h":0.0000018133,"l":0.0000017961,"c":0.0000017991,"v":0.0,"t":1732032000}
+{"o":0.0000017991,"h":0.0000018085,"l":0.0000017898,"c":0.0000017931,"v":0.0,"t":1732035600}
+{"o":0.0000017931,"h":0.0000017985,"l":0.0000017799,"c":0.0000017866,"v":0.0,"t":1732039200}
+{"o":0.0000017866,"h":0.000001797,"l":0.0000017801,"c":0.0000017873,"v":0.0,"t":1732042800}
+{"o":0.0000017873,"h":0.0000018245,"l":0.0000017826,"c":0.0000018158,"v":0.0,"t":1732046400}
+{"o":0.0000018158,"h":0.0000018565,"l":0.0000018105,"c":0.0000018408,"v":0.0,"t":1732050000}
+{"o":0.0000018408,"h":0.0000018639,"l":0.0000018348,"c":0.0000018482,"v":0.0,"t":1732053600}
+{"o":0.0000018482,"h":0.0000018535,"l":0.0000018292,"c":0.0000018324,"v":0.0,"t":1732057200}
+{"o":0.0000018324,"h":0.0000018477,"l":0.0000018305,"c":0.0000018367,"v":0.0,"t":1732060800}
+{"o":0.0000018367,"h":0.0000018577,"l":0.0000018292,"c":0.0000018527,"v":0.0,"t":1732064400}
+{"o":0.0000018527,"h":0.0000018723,"l":0.0000018508,"c":0.0000018684,"v":0.0,"t":1732068000}
+{"o":0.0000018684,"h":0.0000018891,"l":0.0000018613,"c":0.0000018616,"v":0.0,"t":1732071600}
+{"o":0.0000018616,"h":0.0000018803,"l":0.0000018606,"c":0.0000018637,"v":0.0,"t":1732075200}
+{"o":0.0000018637,"h":0.0000018713,"l":0.0000018517,"c":0.0000018524,"v":0.0,"t":1732078800}
+{"o":0.0000018524,"h":0.000001858,"l":0.0000018475,"c":0.0000018546,"v":0.0,"t":1732082400}
+{"o":0.0000018546,"h":0.0000018594,"l":0.0000018417,"c":0.0000018454,"v":0.0,"t":1732086000}
+{"o":0.0000018454,"h":0.0000018483,"l":0.000001823,"c":0.0000018318,"v":0.0,"t":1732089600}
+{"o":0.0000018318,"h":0.00000184,"l":0.0000018262,"c":0.000001832,"v":0.0,"t":1732093200}
+{"o":0.000001832,"h":0.000001841,"l":0.0000018264,"c":0.0000018388,"v":0.0,"t":1732096800}
+{"o":0.0000018388,"h":0.0000018535,"l":0.0000018274,"c":0.0000018317,"v":0.0,"t":1732100400}
+{"o":0.0000018317,"h":0.0000018483,"l":0.0000018247,"c":0.0000018405,"v":0.0,"t":1732104000}
+{"o":0.0000018405,"h":0.0000018487,"l":0.0000018232,"c":0.0000018256,"v":0.0,"t":1732107600}
+{"o":0.0000018256,"h":0.0000018544,"l":0.0000017957,"c":0.0000018326,"v":979522.1203140001,"t":1732111200}
+{"o":0.0000018326,"h":0.0000018624,"l":0.0000018275,"c":0.0000018448,"v":0.0,"t":1732114800}
+{"o":0.0000018448,"h":0.00000189,"l":0.0000018385,"c":0.0000018727,"v":0.0,"t":1732118400}
+{"o":0.0000018727,"h":0.0000018963,"l":0.0000018657,"c":0.0000018963,"v":0.0,"t":1732122000}
+{"o":0.0000018963,"h":0.0000019015,"l":0.0000018774,"c":0.0000018857,"v":0.0,"t":1732125600}
+{"o":0.0000018857,"h":0.0000019037,"l":0.0000018835,"c":0.0000018864,"v":0.0,"t":1732129200}
+{"o":0.0000018864,"h":0.0000018969,"l":0.0000018024,"c":0.0000018056,"v":61892.103044,"t":1732132800}
+{"o":0.0000018056,"h":0.0000018095,"l":0.0000017829,"c":0.0000017943,"v":0.0,"t":1732136400}
+{"o":0.0000017943,"h":0.0000018044,"l":0.0000017834,"c":0.0000017962,"v":0.0,"t":1732140000}
+{"o":0.0000017962,"h":0.0000018069,"l":0.0000017883,"c":0.0000018016,"v":0.0,"t":1732143600}
+{"o":0.0000018016,"h":0.0000018068,"l":0.0000017807,"c":0.0000017842,"v":0.0,"t":1732147200}
+{"o":0.0000017842,"h":0.0000017956,"l":0.000001778,"c":0.0000017955,"v":0.0,"t":1732150800}
+{"o":0.0000017955,"h":0.0000018473,"l":0.0000017941,"c":0.0000018279,"v":0.0,"t":1732154400}
+{"o":0.0000018279,"h":0.0000018315,"l":0.0000017917,"c":0.0000017988,"v":0.0,"t":1732158000}
+{"o":0.0000017988,"h":0.0000018009,"l":0.0000017556,"c":0.0000017654,"v":0.0,"t":1732161600}
+{"o":0.0000017654,"h":0.0000017816,"l":0.000001754,"c":0.0000017742,"v":0.0,"t":1732165200}
+{"o":0.0000017742,"h":0.0000017921,"l":0.0000017738,"c":0.0000017826,"v":0.0,"t":1732168800}
+{"o":0.0000017826,"h":0.0000017826,"l":0.0000017485,"c":0.0000017576,"v":0.0,"t":1732172400}
+{"o":0.0000017576,"h":0.000001763,"l":0.0000017496,"c":0.0000017541,"v":0.0,"t":1732176000}
+{"o":0.0000017541,"h":0.0000017581,"l":0.0000017441,"c":0.0000017553,"v":0.0,"t":1732179600}
+{"o":0.0000017553,"h":0.0000017668,"l":0.000001749,"c":0.0000017559,"v":0.0,"t":1732183200}
+{"o":0.0000017559,"h":0.0000017698,"l":0.0000017511,"c":0.0000017693,"v":0.0,"t":1732186800}
+{"o":0.0000017693,"h":0.0000017697,"l":0.0000017259,"c":0.0000017514,"v":0.0,"t":1732190400}
+{"o":0.0000017514,"h":0.000001875,"l":0.0000017046,"c":0.0000018496,"v":43721.995041,"t":1732194000}
+{"o":0.0000018496,"h":0.0000018696,"l":0.000001799,"c":0.0000018052,"v":109.200621,"t":1732197600}
+{"o":0.0000018052,"h":0.0000018692,"l":0.0000017972,"c":0.0000018281,"v":27074.07224,"t":1732201200}
+{"o":0.0000018281,"h":0.0000018328,"l":0.0000017831,"c":0.0000017879,"v":0.0,"t":1732204800}
+{"o":0.0000017879,"h":0.0000017963,"l":0.0000017573,"c":0.0000017685,"v":0.0,"t":1732208400}
+{"o":0.0000017685,"h":0.0000018384,"l":0.0000017561,"c":0.0000018235,"v":22992.266426,"t":1732212000}
+{"o":0.0000018235,"h":0.0000018577,"l":0.0000018091,"c":0.000001848,"v":30579.188688,"t":1732215600}
+{"o":0.000001848,"h":0.0000018557,"l":0.0000018268,"c":0.0000018462,"v":0.0,"t":1732219200}
+{"o":0.0000018462,"h":0.0000018559,"l":0.0000018369,"c":0.0000018544,"v":0.0,"t":1732222800}
+{"o":0.0000018544,"h":0.0000018545,"l":0.0000018385,"c":0.000001841,"v":0.0,"t":1732226400}
+{"o":0.000001841,"h":0.0000018419,"l":0.0000018138,"c":0.0000018213,"v":641.950918,"t":1732230000}
+{"o":0.0000018213,"h":0.0000018388,"l":0.0000018052,"c":0.0000018361,"v":137603.305786,"t":1732233600}
+{"o":0.0000018361,"h":0.0000018496,"l":0.0000018152,"c":0.0000018315,"v":0.0,"t":1732237200}
+{"o":0.0000018315,"h":0.0000018315,"l":0.0000017988,"c":0.0000018109,"v":0.0,"t":1732240800}
+{"o":0.0000018109,"h":0.0000018168,"l":0.0000017664,"c":0.0000017791,"v":0.0,"t":1732244400}
+{"o":0.0000017791,"h":0.0000019274,"l":0.000001777,"c":0.0000019093,"v":3191595.4410890001,"t":1732248000}
+{"o":0.0000019093,"h":0.0000019223,"l":0.0000018974,"c":0.0000019172,"v":19988.261025,"t":1732251600}
+{"o":0.0000019172,"h":0.0000019366,"l":0.000001912,"c":0.0000019264,"v":0.0,"t":1732255200}
+{"o":0.0000019264,"h":0.0000019318,"l":0.0000019156,"c":0.0000019256,"v":0.0,"t":1732258800}
+{"o":0.0000019256,"h":0.0000019311,"l":0.0000018958,"c":0.0000019041,"v":1800.3778,"t":1732262400}
+{"o":0.0000019041,"h":0.0000019274,"l":0.0000019026,"c":0.0000019145,"v":0.0,"t":1732266000}
+{"o":0.0000019145,"h":0.0000019277,"l":0.000001819,"c":0.0000018323,"v":2285154.7853200003,"t":1732269600}
+{"o":0.0000018323,"h":0.0000018393,"l":0.000001816,"c":0.000001817,"v":0.0,"t":1732273200}
+{"o":0.000001817,"h":0.0000018227,"l":0.0000018097,"c":0.0000018127,"v":0.0,"t":1732276800}
+{"o":0.0000018127,"h":0.0000018648,"l":0.0000018125,"c":0.0000018477,"v":0.0,"t":1732280400}
+{"o":0.0000018477,"h":0.0000018668,"l":0.0000018132,"c":0.0000018396,"v":349.408754,"t":1732284000}
+{"o":0.0000018396,"h":0.0000018427,"l":0.0000018109,"c":0.0000018174,"v":0.0,"t":1732287600}
+{"o":0.0000018174,"h":0.0000018419,"l":0.0000018171,"c":0.0000018256,"v":0.0,"t":1732291200}
+{"o":0.0000018256,"h":0.0000018476,"l":0.0000018192,"c":0.0000018306,"v":0.0,"t":1732294800}
+{"o":0.0000018306,"h":0.0000018713,"l":0.0000018266,"c":0.0000018492,"v":966463.5552630001,"t":1732298400}
+{"o":0.0000018492,"h":0.0000018728,"l":0.0000018327,"c":0.0000018537,"v":30579.188688,"t":1732302000}
+{"o":0.0000018537,"h":0.0000018593,"l":0.0000018431,"c":0.0000018455,"v":0.0,"t":1732305600}
+{"o":0.0000018455,"h":0.0000018569,"l":0.000001813,"c":0.0000018181,"v":944619.3284230001,"t":1732309200}
+{"o":0.0000018181,"h":0.0000018384,"l":0.0000018084,"c":0.000001828,"v":27074.07224,"t":1732312800}
+{"o":0.000001828,"h":0.0000018713,"l":0.0000018125,"c":0.0000018467,"v":880207.8842430001,"t":1732316400}
+{"o":0.0000018467,"h":0.0000018583,"l":0.0000018408,"c":0.0000018572,"v":0.0,"t":1732320000}
+{"o":0.0000018572,"h":0.0000018637,"l":0.0000018414,"c":0.0000018489,"v":0.0,"t":1732323600}
+{"o":0.0000018489,"h":0.0000018725,"l":0.0000018484,"c":0.0000018664,"v":0.0,"t":1732327200}
+{"o":0.0000018664,"h":0.0000018718,"l":0.000001844,"c":0.0000018448,"v":0.0,"t":1732330800}
+{"o":0.0000018448,"h":0.0000018475,"l":0.0000017975,"c":0.0000018093,"v":0.0,"t":1732334400}
+{"o":0.0000018093,"h":0.0000018377,"l":0.0000018014,"c":0.0000018254,"v":0.0,"t":1732338000}
+{"o":0.0000018254,"h":0.0000018346,"l":0.0000018226,"c":0.0000018308,"v":0.0,"t":1732341600}
+{"o":0.0000018308,"h":0.0000019003,"l":0.0000018214,"c":0.0000018946,"v":1000000.0,"t":1732345200}
+{"o":0.0000018946,"h":0.0000019116,"l":0.0000018861,"c":0.0000018969,"v":0.0,"t":1732348800}
+{"o":0.0000018969,"h":0.0000019014,"l":0.0000018891,"c":0.0000018951,"v":0.0,"t":1732352400}
+{"o":0.0000018951,"h":0.0000019077,"l":0.0000018883,"c":0.0000019058,"v":0.0,"t":1732356000}
+{"o":0.0000019058,"h":0.0000019209,"l":0.0000019014,"c":0.000001911,"v":0.0,"t":1732359600}
+{"o":0.000001911,"h":0.0000019121,"l":0.0000018945,"c":0.0000018993,"v":0.0,"t":1732363200}
+{"o":0.0000018993,"h":0.0000019031,"l":0.0000018805,"c":0.0000018837,"v":0.0,"t":1732366800}
+{"o":0.0000018837,"h":0.0000018912,"l":0.0000018576,"c":0.0000018608,"v":0.0,"t":1732370400}
+{"o":0.0000018608,"h":0.0000018838,"l":0.0000018555,"c":0.0000018827,"v":0.0,"t":1732374000}
+{"o":0.0000018827,"h":0.0000019192,"l":0.0000018787,"c":0.0000019053,"v":0.0,"t":1732377600}
+{"o":0.0000019053,"h":0.0000019193,"l":0.0000018939,"c":0.0000019004,"v":0.0,"t":1732381200}
+{"o":0.0000019004,"h":0.0000019155,"l":0.0000019004,"c":0.0000019096,"v":0.0,"t":1732384800}
+{"o":0.0000019096,"h":0.0000019257,"l":0.000001905,"c":0.0000019225,"v":324414.063487,"t":1732388400}
+{"o":0.0000019225,"h":0.0000019371,"l":0.0000018889,"c":0.00000189,"v":324414.063487,"t":1732392000}
+{"o":0.00000189,"h":0.0000019018,"l":0.0000018878,"c":0.0000018906,"v":0.0,"t":1732395600}
+{"o":0.0000018906,"h":0.0000018968,"l":0.0000018852,"c":0.0000018935,"v":0.0,"t":1732399200}
+{"o":0.0000018935,"h":0.0000019089,"l":0.0000018912,"c":0.0000018945,"v":0.0,"t":1732402800}
+{"o":0.0000018945,"h":0.0000018975,"l":0.0000018691,"c":0.0000018708,"v":0.0,"t":1732406400}
+{"o":0.0000018708,"h":0.0000018724,"l":0.0000018587,"c":0.0000018666,"v":0.0,"t":1732410000}
+{"o":0.0000018666,"h":0.0000018738,"l":0.0000018602,"c":0.0000018678,"v":0.0,"t":1732413600}
+{"o":0.0000018678,"h":0.0000018762,"l":0.0000018634,"c":0.000001867,"v":0.0,"t":1732417200}
+{"o":0.000001867,"h":0.0000018891,"l":0.0000018625,"c":0.0000018795,"v":0.0,"t":1732420800}
+{"o":0.0000018795,"h":0.0000019186,"l":0.0000018767,"c":0.000001892,"v":0.0,"t":1732424400}
+{"o":0.000001892,"h":0.0000019022,"l":0.0000018824,"c":0.0000018855,"v":0.0,"t":1732428000}
+{"o":0.0000018855,"h":0.00000189,"l":0.0000018812,"c":0.0000018818,"v":0.0,"t":1732431600}
+{"o":0.0000018818,"h":0.0000019016,"l":0.0000018807,"c":0.0000019007,"v":0.0,"t":1732435200}
+{"o":0.0000019007,"h":0.0000019082,"l":0.0000018919,"c":0.0000018976,"v":0.0,"t":1732438800}
+{"o":0.0000018976,"h":0.0000019287,"l":0.0000018941,"c":0.0000019158,"v":103.97142,"t":1732442400}
+{"o":0.0000019158,"h":0.0000019542,"l":0.0000019134,"c":0.0000019433,"v":0.0,"t":1732446000}
+{"o":0.0000019433,"h":0.0000020037,"l":0.0000018771,"c":0.0000019192,"v":2136.034108,"t":1732449600}
+{"o":0.0000019192,"h":0.00000193,"l":0.0000018866,"c":0.0000018971,"v":0.0,"t":1732453200}
+{"o":0.0000018971,"h":0.0000019347,"l":0.0000018948,"c":0.0000019006,"v":0.0,"t":1732456800}
+{"o":0.0000019006,"h":0.0000019293,"l":0.0000018972,"c":0.000001925,"v":0.0,"t":1732460400}
+{"o":0.000001925,"h":0.0000019291,"l":0.0000018904,"c":0.000001904,"v":0.0,"t":1732464000}
+{"o":0.000001904,"h":0.0000019234,"l":0.0000018949,"c":0.000001899,"v":0.0,"t":1732467600}
+{"o":0.000001899,"h":0.00000193,"l":0.0000018765,"c":0.0000019043,"v":5961.590241,"t":1732471200}
+{"o":0.0000019043,"h":0.000001921,"l":0.0000019021,"c":0.0000019139,"v":0.0,"t":1732474800}
+{"o":0.0000019139,"h":0.0000019167,"l":0.0000018957,"c":0.0000018968,"v":0.0,"t":1732478400}
+{"o":0.0000018968,"h":0.0000019068,"l":0.000001892,"c":0.0000018948,"v":0.0,"t":1732482000}
+{"o":0.0000018948,"h":0.0000018969,"l":0.0000018702,"c":0.0000018763,"v":0.0,"t":1732485600}
+{"o":0.0000018763,"h":0.0000019007,"l":0.0000018553,"c":0.00000187,"v":1005961.5902410001,"t":1732489200}
+{"o":0.00000187,"h":0.0000018886,"l":0.0000018663,"c":0.0000018822,"v":0.0,"t":1732492800}
+{"o":0.0000018822,"h":0.0000019232,"l":0.0000018798,"c":0.0000019015,"v":0.0,"t":1732496400}
+{"o":0.0000019015,"h":0.0000019027,"l":0.0000018787,"c":0.0000018905,"v":0.0,"t":1732500000}
+{"o":0.0000018905,"h":0.0000018923,"l":0.0000018345,"c":0.0000018368,"v":9635.444703,"t":1732503600}
+{"o":0.0000018368,"h":0.0000018475,"l":0.0000018259,"c":0.0000018371,"v":0.0,"t":1732507200}
+{"o":0.0000018371,"h":0.0000018396,"l":0.000001825,"c":0.0000018312,"v":0.0,"t":1732510800}
+{"o":0.0000018312,"h":0.0000018422,"l":0.0000018254,"c":0.0000018405,"v":0.0,"t":1732514400}
+{"o":0.0000018405,"h":0.000001844,"l":0.0000018249,"c":0.0000018303,"v":0.0,"t":1732518000}
+{"o":0.0000018303,"h":0.0000018323,"l":0.0000018173,"c":0.0000018203,"v":0.0,"t":1732521600}
+{"o":0.0000018203,"h":0.000001832,"l":0.0000018074,"c":0.0000018196,"v":0.0,"t":1732525200}
+{"o":0.0000018196,"h":0.000001844,"l":0.0000018141,"c":0.0000018269,"v":0.0,"t":1732528800}
+{"o":0.0000018269,"h":0.0000018459,"l":0.0000018262,"c":0.000001839,"v":0.0,"t":1732532400}
+{"o":0.000001839,"h":0.0000018535,"l":0.0000018365,"c":0.0000018468,"v":0.0,"t":1732536000}
+{"o":0.0000018468,"h":0.0000018812,"l":0.0000018423,"c":0.0000018701,"v":0.0,"t":1732539600}
+{"o":0.0000018701,"h":0.0000019234,"l":0.000001863,"c":0.0000019176,"v":0.0,"t":1732543200}
+{"o":0.0000019176,"h":0.0000019724,"l":0.0000018766,"c":0.000001894,"v":0.0,"t":1732546800}
+{"o":0.000001894,"h":0.0000019224,"l":0.0000018854,"c":0.0000019096,"v":0.0,"t":1732550400}
+{"o":0.0000019096,"h":0.0000019589,"l":0.0000018438,"c":0.0000018688,"v":4465.943499,"t":1732554000}
+{"o":0.0000018688,"h":0.0000018784,"l":0.0000018517,"c":0.0000018683,"v":0.0,"t":1732557600}
+{"o":0.0000018683,"h":0.0000018952,"l":0.0000018438,"c":0.000001854,"v":52925.246911,"t":1732561200}
+{"o":0.000001854,"h":0.000001864,"l":0.0000018394,"c":0.000001852,"v":0.0,"t":1732564800}
+{"o":0.000001852,"h":0.0000018905,"l":0.0000018454,"c":0.0000018636,"v":0.0,"t":1732568400}
+{"o":0.0000018636,"h":0.0000019234,"l":0.0000018587,"c":0.0000018773,"v":0.0,"t":1732572000}
+{"o":0.0000018773,"h":0.0000019013,"l":0.0000018607,"c":0.0000018977,"v":0.0,"t":1732575600}
+{"o":0.0000018977,"h":0.0000019032,"l":0.0000018623,"c":0.0000018877,"v":0.0,"t":1732579200}
+{"o":0.0000018877,"h":0.0000018949,"l":0.0000018671,"c":0.0000018709,"v":0.0,"t":1732582800}
+{"o":0.0000018709,"h":0.0000018802,"l":0.0000018549,"c":0.0000018613,"v":0.0,"t":1732586400}
+{"o":0.0000018613,"h":0.0000018829,"l":0.0000018592,"c":0.0000018709,"v":0.0,"t":1732590000}
+{"o":0.0000018709,"h":0.0000018826,"l":0.0000018626,"c":0.0000018731,"v":0.0,"t":1732593600}
+{"o":0.0000018731,"h":0.0000018784,"l":0.0000018605,"c":0.0000018607,"v":0.0,"t":1732597200}
+{"o":0.0000018607,"h":0.0000018763,"l":0.0000018533,"c":0.0000018639,"v":0.0,"t":1732600800}
+{"o":0.0000018639,"h":0.0000018979,"l":0.0000018634,"c":0.0000018845,"v":0.0,"t":1732604400}
+{"o":0.0000018845,"h":0.0000019316,"l":0.0000018766,"c":0.0000019099,"v":0.0,"t":1732608000}
+{"o":0.0000019099,"h":0.0000019131,"l":0.0000018781,"c":0.000001899,"v":0.0,"t":1732611600}
+{"o":0.000001899,"h":0.0000019577,"l":0.0000018917,"c":0.0000019568,"v":0.0,"t":1732615200}
+{"o":0.0000019568,"h":0.0000020035,"l":0.0000019445,"c":0.0000019503,"v":0.0,"t":1732618800}
+{"o":0.0000019503,"h":0.0000019676,"l":0.0000019317,"c":0.0000019525,"v":0.0,"t":1732622400}
+{"o":0.0000019525,"h":0.0000019651,"l":0.0000019348,"c":0.0000019504,"v":0.0,"t":1732626000}
+{"o":0.0000019504,"h":0.0000019689,"l":0.000001903,"c":0.0000019255,"v":0.0,"t":1732629600}
+{"o":0.0000019255,"h":0.0000019546,"l":0.0000019069,"c":0.000001954,"v":0.0,"t":1732633200}
+{"o":0.000001954,"h":0.0000019587,"l":0.0000018995,"c":0.0000019164,"v":0.0,"t":1732636800}
+{"o":0.0000019164,"h":0.0000019405,"l":0.0000019077,"c":0.0000019296,"v":0.0,"t":1732640400}
+{"o":0.0000019296,"h":0.0000019874,"l":0.000001929,"c":0.0000019674,"v":0.0,"t":1732644000}
+{"o":0.0000019674,"h":0.0000019713,"l":0.0000019399,"c":0.00000194,"v":0.0,"t":1732647600}
+{"o":0.00000194,"h":0.0000019653,"l":0.0000018311,"c":0.0000018398,"v":107519.594228,"t":1732651200}
+{"o":0.0000018398,"h":0.0000018532,"l":0.0000018219,"c":0.0000018427,"v":0.0,"t":1732654800}
+{"o":0.0000018427,"h":0.0000018538,"l":0.0000018209,"c":0.0000018452,"v":0.0,"t":1732658400}
+{"o":0.0000018452,"h":0.0000018577,"l":0.000001834,"c":0.000001839,"v":0.0,"t":1732662000}
+{"o":0.000001839,"h":0.0000018504,"l":0.0000018155,"c":0.0000018479,"v":0.0,"t":1732665600}
+{"o":0.0000018479,"h":0.0000018747,"l":0.0000018266,"c":0.000001828,"v":0.0,"t":1732669200}
+{"o":0.000001828,"h":0.0000018447,"l":0.0000018151,"c":0.0000018159,"v":0.0,"t":1732672800}
+{"o":0.0000018159,"h":0.0000018424,"l":0.0000018153,"c":0.0000018327,"v":0.0,"t":1732676400}
+{"o":0.0000018327,"h":0.0000018472,"l":0.0000018151,"c":0.0000018449,"v":0.0,"t":1732680000}
+{"o":0.0000018449,"h":0.0000018646,"l":0.0000018436,"c":0.0000018542,"v":0.0,"t":1732683600}
+{"o":0.0000018542,"h":0.0000018542,"l":0.0000018222,"c":0.0000018395,"v":0.0,"t":1732687200}
+{"o":0.0000018395,"h":0.000001841,"l":0.0000018047,"c":0.0000018101,"v":0.0,"t":1732690800}
+{"o":0.0000018101,"h":0.0000018207,"l":0.0000018048,"c":0.0000018169,"v":0.0,"t":1732694400}
+{"o":0.0000018169,"h":0.0000018327,"l":0.0000018136,"c":0.0000018154,"v":0.0,"t":1732698000}
+{"o":0.0000018154,"h":0.0000018306,"l":0.0000017889,"c":0.0000017979,"v":0.0,"t":1732701600}
+{"o":0.0000017979,"h":0.0000018118,"l":0.000001794,"c":0.0000018047,"v":0.0,"t":1732705200}
+{"o":0.0000018047,"h":0.0000018256,"l":0.0000018025,"c":0.0000018078,"v":0.0,"t":1732708800}
+{"o":0.0000018078,"h":0.0000018123,"l":0.0000017797,"c":0.0000017834,"v":0.0,"t":1732712400}
+{"o":0.0000017834,"h":0.0000017933,"l":0.0000017681,"c":0.0000017712,"v":0.0,"t":1732716000}
+{"o":0.0000017712,"h":0.0000017889,"l":0.0000017521,"c":0.0000017619,"v":0.0,"t":1732719600}
+{"o":0.0000017619,"h":0.00000178,"l":0.000001753,"c":0.0000017753,"v":0.0,"t":1732723200}
+{"o":0.0000017753,"h":0.0000017867,"l":0.0000017592,"c":0.0000017668,"v":0.0,"t":1732726800}
+{"o":0.0000017668,"h":0.0000017838,"l":0.0000017542,"c":0.0000017692,"v":0.0,"t":1732730400}
+{"o":0.0000017692,"h":0.0000017751,"l":0.000001758,"c":0.0000017723,"v":0.0,"t":1732734000}
+{"o":0.0000017723,"h":0.0000017856,"l":0.000001743,"c":0.0000017531,"v":0.0,"t":1732737600}
+{"o":0.0000017531,"h":0.000001783,"l":0.0000017471,"c":0.0000017647,"v":0.0,"t":1732741200}
+{"o":0.0000017647,"h":0.0000017788,"l":0.0000017497,"c":0.0000017595,"v":0.0,"t":1732744800}
+{"o":0.0000017595,"h":0.0000017634,"l":0.0000017416,"c":0.000001751,"v":0.0,"t":1732748400}
+{"o":0.000001751,"h":0.0000017682,"l":0.0000017216,"c":0.0000017291,"v":0.0,"t":1732752000}
+{"o":0.0000017291,"h":0.0000017499,"l":0.0000017273,"c":0.0000017392,"v":0.0,"t":1732755600}
+{"o":0.0000017392,"h":0.0000017522,"l":0.0000017247,"c":0.0000017504,"v":0.0,"t":1732759200}
+{"o":0.0000017504,"h":0.0000017851,"l":0.0000017451,"c":0.0000017659,"v":0.0,"t":1732762800}
+{"o":0.0000017659,"h":0.0000017754,"l":0.0000017493,"c":0.0000017641,"v":0.0,"t":1732766400}
+{"o":0.0000017641,"h":0.000001791,"l":0.0000017591,"c":0.0000017779,"v":0.0,"t":1732770000}
+{"o":0.0000017779,"h":0.0000017907,"l":0.0000017744,"c":0.0000017779,"v":0.0,"t":1732773600}
+{"o":0.0000017779,"h":0.0000017986,"l":0.0000017694,"c":0.0000017811,"v":0.0,"t":1732777200}
+{"o":0.0000017811,"h":0.0000017914,"l":0.000001773,"c":0.0000017769,"v":0.0,"t":1732780800}
+{"o":0.0000017769,"h":0.0000017989,"l":0.0000017752,"c":0.0000017982,"v":0.0,"t":1732784400}
+{"o":0.0000017982,"h":0.0000018142,"l":0.0000017908,"c":0.0000017995,"v":0.0,"t":1732788000}
+{"o":0.0000017995,"h":0.0000018106,"l":0.000001785,"c":0.00000179,"v":0.0,"t":1732791600}
+{"o":0.00000179,"h":0.0000018783,"l":0.0000017875,"c":0.0000018581,"v":19988.261025,"t":1732795200}
+{"o":0.0000018581,"h":0.0000018829,"l":0.0000018349,"c":0.0000018381,"v":216003.11555,"t":1732798800}
+{"o":0.0000018381,"h":0.0000018566,"l":0.0000018282,"c":0.0000018475,"v":0.0,"t":1732802400}
+{"o":0.0000018475,"h":0.0000018717,"l":0.0000018415,"c":0.0000018654,"v":0.0,"t":1732806000}
+{"o":0.0000018654,"h":0.0000018733,"l":0.0000018408,"c":0.0000018595,"v":54229.883366,"t":1732809600}
+{"o":0.0000018595,"h":0.0000018596,"l":0.0000018465,"c":0.0000018559,"v":0.0,"t":1732813200}
+{"o":0.0000018559,"h":0.000001856,"l":0.0000018419,"c":0.0000018447,"v":0.0,"t":1732816800}
+{"o":0.0000018447,"h":0.000001861,"l":0.0000018439,"c":0.0000018542,"v":0.0,"t":1732820400}
+{"o":0.0000018542,"h":0.0000018682,"l":0.0000018489,"c":0.000001852,"v":0.0,"t":1732824000}
+{"o":0.000001852,"h":0.0000018537,"l":0.0000018435,"c":0.000001851,"v":0.0,"t":1732827600}
+{"o":0.000001851,"h":0.0000018603,"l":0.0000018343,"c":0.0000018347,"v":0.0,"t":1732831200}
+{"o":0.0000018347,"h":0.0000018429,"l":0.0000018315,"c":0.0000018373,"v":0.0,"t":1732834800}
+{"o":0.0000018373,"h":0.0000018443,"l":0.0000018285,"c":0.0000018428,"v":0.0,"t":1732838400}
+{"o":0.0000018428,"h":0.0000018581,"l":0.000001832,"c":0.0000018344,"v":0.0,"t":1732842000}
+{"o":0.0000018344,"h":0.0000018422,"l":0.0000018036,"c":0.0000018076,"v":0.0,"t":1732845600}
+{"o":0.0000018076,"h":0.0000018104,"l":0.000001796,"c":0.0000018042,"v":0.0,"t":1732849200}
+{"o":0.0000018042,"h":0.0000018185,"l":0.0000018028,"c":0.0000018151,"v":0.0,"t":1732852800}
+{"o":0.0000018151,"h":0.0000018257,"l":0.0000018024,"c":0.0000018143,"v":0.0,"t":1732856400}
+{"o":0.0000018143,"h":0.0000018201,"l":0.0000018093,"c":0.0000018135,"v":0.0,"t":1732860000}
+{"o":0.0000018135,"h":0.0000018376,"l":0.0000018076,"c":0.0000018366,"v":0.0,"t":1732863600}
+{"o":0.0000018366,"h":0.0000018371,"l":0.0000018181,"c":0.0000018269,"v":196.212709,"t":1732867200}
+{"o":0.0000018269,"h":0.0000018288,"l":0.0000018123,"c":0.0000018159,"v":0.0,"t":1732870800}
+{"o":0.0000018159,"h":0.0000018171,"l":0.0000018028,"c":0.0000018057,"v":161.251738,"t":1732874400}
+{"o":0.0000018057,"h":0.0000018079,"l":0.0000017783,"c":0.0000017801,"v":0.0,"t":1732878000}
+{"o":0.0000017801,"h":0.0000018774,"l":0.0000017639,"c":0.0000018689,"v":54329.765148,"t":1732881600}
+{"o":0.0000018689,"h":0.0000018734,"l":0.0000018596,"c":0.0000018654,"v":0.0,"t":1732885200}
+{"o":0.0000018654,"h":0.0000018773,"l":0.000001853,"c":0.0000018533,"v":0.0,"t":1732888800}
+{"o":0.0000018533,"h":0.0000018714,"l":0.0000018409,"c":0.0000018632,"v":0.0,"t":1732892400}
+{"o":0.0000018632,"h":0.0000018762,"l":0.0000018484,"c":0.0000018757,"v":0.0,"t":1732896000}
+{"o":0.0000018757,"h":0.0000018905,"l":0.0000018718,"c":0.0000018895,"v":0.0,"t":1732899600}
+{"o":0.0000018895,"h":0.0000018919,"l":0.0000018721,"c":0.000001876,"v":0.0,"t":1732903200}
+{"o":0.000001876,"h":0.000001894,"l":0.0000018753,"c":0.0000018824,"v":0.0,"t":1732906800}
+{"o":0.0000018824,"h":0.0000018879,"l":0.0000018406,"c":0.0000018503,"v":1439.686052,"t":1732910400}
+{"o":0.0000018503,"h":0.0000018595,"l":0.0000018367,"c":0.0000018367,"v":0.0,"t":1732914000}
+{"o":0.0000018367,"h":0.0000018444,"l":0.0000018254,"c":0.0000018399,"v":0.0,"t":1732917600}
+{"o":0.0000018399,"h":0.0000018462,"l":0.0000018336,"c":0.0000018446,"v":0.0,"t":1732921200}
+{"o":0.0000018446,"h":0.000001869,"l":0.0000018446,"c":0.0000018658,"v":0.0,"t":1732924800}
+{"o":0.0000018658,"h":0.0000018785,"l":0.0000018568,"c":0.0000018687,"v":0.0,"t":1732928400}
+{"o":0.0000018687,"h":0.0000018706,"l":0.0000018542,"c":0.0000018558,"v":0.0,"t":1732932000}
+{"o":0.0000018558,"h":0.0000018716,"l":0.0000018457,"c":0.0000018485,"v":0.0,"t":1732935600}
+{"o":0.0000018485,"h":0.0000018615,"l":0.0000018458,"c":0.0000018528,"v":0.0,"t":1732939200}
+{"o":0.0000018528,"h":0.0000018677,"l":0.0000018407,"c":0.0000018425,"v":0.0,"t":1732942800}
+{"o":0.0000018425,"h":0.0000018543,"l":0.0000018313,"c":0.0000018495,"v":0.0,"t":1732946400}
+{"o":0.0000018495,"h":0.0000018544,"l":0.0000018238,"c":0.0000018386,"v":0.0,"t":1732950000}
+{"o":0.0000018386,"h":0.0000018445,"l":0.0000018297,"c":0.0000018384,"v":0.0,"t":1732953600}
+{"o":0.0000018384,"h":0.0000018461,"l":0.0000018329,"c":0.0000018416,"v":0.0,"t":1732957200}
+{"o":0.0000018416,"h":0.000001869,"l":0.0000018368,"c":0.0000018674,"v":0.0,"t":1732960800}
+{"o":0.0000018674,"h":0.00000187,"l":0.0000018477,"c":0.0000018599,"v":0.0,"t":1732964400}
+{"o":0.0000018599,"h":0.0000018617,"l":0.0000018459,"c":0.0000018517,"v":0.0,"t":1732968000}
+{"o":0.0000018517,"h":0.0000018673,"l":0.0000018469,"c":0.0000018662,"v":0.0,"t":1732971600}
+{"o":0.0000018662,"h":0.0000018791,"l":0.0000018389,"c":0.0000018583,"v":860.998149,"t":1732975200}
+{"o":0.0000018583,"h":0.0000018667,"l":0.0000018498,"c":0.0000018524,"v":0.0,"t":1732978800}
+{"o":0.0000018524,"h":0.0000018587,"l":0.0000018469,"c":0.0000018506,"v":0.0,"t":1732982400}
+{"o":0.0000018506,"h":0.0000018607,"l":0.0000018501,"c":0.0000018531,"v":0.0,"t":1732986000}
+{"o":0.0000018531,"h":0.0000018703,"l":0.0000018501,"c":0.0000018537,"v":0.0,"t":1732989600}
+{"o":0.0000018537,"h":0.0000018673,"l":0.0000018423,"c":0.0000018515,"v":0.0,"t":1732993200}
+{"o":0.0000018515,"h":0.0000018544,"l":0.0000018389,"c":0.0000018445,"v":0.0,"t":1732996800}
+{"o":0.0000018445,"h":0.0000018524,"l":0.0000018424,"c":0.000001847,"v":0.0,"t":1733000400}
+{"o":0.000001847,"h":0.0000018689,"l":0.0000018461,"c":0.000001864,"v":0.0,"t":1733004000}
+{"o":0.000001864,"h":0.0000018724,"l":0.0000018515,"c":0.0000018702,"v":0.0,"t":1733007600}
+{"o":0.0000018702,"h":0.0000018827,"l":0.0000018523,"c":0.0000018701,"v":0.0,"t":1733011200}
+{"o":0.0000018701,"h":0.0000018846,"l":0.0000018539,"c":0.0000018751,"v":0.0,"t":1733014800}
+{"o":0.0000018751,"h":0.000001898,"l":0.0000018508,"c":0.0000018941,"v":0.0,"t":1733018400}
+{"o":0.0000018941,"h":0.0000018948,"l":0.0000018789,"c":0.0000018856,"v":0.0,"t":1733022000}
+{"o":0.0000018856,"h":0.0000018959,"l":0.0000018755,"c":0.0000018772,"v":0.0,"t":1733025600}
+{"o":0.0000018772,"h":0.0000018889,"l":0.0000018769,"c":0.0000018881,"v":0.0,"t":1733029200}
+{"o":0.0000018881,"h":0.0000018903,"l":0.0000018788,"c":0.0000018859,"v":0.0,"t":1733032800}
+{"o":0.0000018859,"h":0.0000018966,"l":0.000001879,"c":0.0000018866,"v":0.0,"t":1733036400}
+{"o":0.0000018866,"h":0.0000018879,"l":0.0000018589,"c":0.0000018629,"v":0.0,"t":1733040000}
+{"o":0.0000018629,"h":0.0000018751,"l":0.0000018615,"c":0.0000018703,"v":0.0,"t":1733043600}
+{"o":0.0000018703,"h":0.0000018957,"l":0.0000018696,"c":0.0000018815,"v":0.0,"t":1733047200}
+{"o":0.0000018815,"h":0.0000018819,"l":0.0000018724,"c":0.0000018738,"v":0.0,"t":1733050800}
+{"o":0.0000018738,"h":0.0000018781,"l":0.0000018716,"c":0.0000018746,"v":0.0,"t":1733054400}
+{"o":0.0000018746,"h":0.0000018812,"l":0.0000018629,"c":0.0000018677,"v":0.0,"t":1733058000}
+{"o":0.0000018677,"h":0.0000018753,"l":0.0000018608,"c":0.0000018652,"v":0.0,"t":1733061600}
+{"o":0.0000018652,"h":0.0000018843,"l":0.0000018557,"c":0.0000018625,"v":0.0,"t":1733065200}
+{"o":0.0000018625,"h":0.0000018731,"l":0.0000018475,"c":0.0000018657,"v":0.0,"t":1733068800}
+{"o":0.0000018657,"h":0.0000018797,"l":0.0000018643,"c":0.0000018739,"v":0.0,"t":1733072400}
+{"o":0.0000018739,"h":0.0000018832,"l":0.0000018423,"c":0.0000018586,"v":5526.531,"t":1733076000}
+{"o":0.0000018586,"h":0.0000018682,"l":0.0000018523,"c":0.000001858,"v":0.0,"t":1733079600}
+{"o":0.000001858,"h":0.0000018774,"l":0.0000018553,"c":0.0000018624,"v":0.0,"t":1733083200}
+{"o":0.0000018624,"h":0.0000018669,"l":0.0000018478,"c":0.0000018508,"v":0.0,"t":1733086800}
+{"o":0.0000018508,"h":0.0000018569,"l":0.0000018342,"c":0.0000018422,"v":0.0,"t":1733090400}
+{"o":0.0000018422,"h":0.0000018561,"l":0.0000018263,"c":0.0000018538,"v":0.0,"t":1733094000}
+{"o":0.0000018538,"h":0.0000018793,"l":0.0000018517,"c":0.0000018676,"v":0.0,"t":1733097600}
+{"o":0.0000018676,"h":0.0000018713,"l":0.000001845,"c":0.0000018465,"v":0.0,"t":1733101200}
+{"o":0.0000018465,"h":0.0000018893,"l":0.0000018426,"c":0.0000018753,"v":0.0,"t":1733104800}
+{"o":0.0000018753,"h":0.0000019281,"l":0.0000018702,"c":0.0000019218,"v":0.0,"t":1733108400}
+{"o":0.0000019218,"h":0.0000019496,"l":0.0000019068,"c":0.000001914,"v":0.0,"t":1733112000}
+{"o":0.000001914,"h":0.0000019321,"l":0.0000018972,"c":0.0000019211,"v":0.0,"t":1733115600}
+{"o":0.0000019211,"h":0.0000019458,"l":0.0000019138,"c":0.0000019225,"v":0.0,"t":1733119200}
+{"o":0.0000019225,"h":0.0000019415,"l":0.0000019102,"c":0.00000192,"v":0.0,"t":1733122800}
+{"o":0.00000192,"h":0.0000019768,"l":0.0000019189,"c":0.0000019453,"v":0.0,"t":1733126400}
+{"o":0.0000019453,"h":0.0000019618,"l":0.0000019269,"c":0.0000019274,"v":31.659484,"t":1733130000}
+{"o":0.0000019274,"h":0.000001977,"l":0.000001927,"c":0.0000019644,"v":0.0,"t":1733133600}
+{"o":0.0000019644,"h":0.0000019764,"l":0.0000019496,"c":0.0000019537,"v":0.0,"t":1733137200}
+{"o":0.0000019537,"h":0.0000019913,"l":0.0000019437,"c":0.0000019772,"v":0.0,"t":1733140800}
+{"o":0.0000019772,"h":0.00000199,"l":0.0000019414,"c":0.0000019446,"v":0.0,"t":1733144400}
+{"o":0.0000019446,"h":0.0000019631,"l":0.0000019246,"c":0.0000019446,"v":0.0,"t":1733148000}
+{"o":0.0000019446,"h":0.0000019647,"l":0.0000018973,"c":0.000001915,"v":0.0,"t":1733151600}
+{"o":0.000001915,"h":0.0000019642,"l":0.0000019084,"c":0.0000019409,"v":0.0,"t":1733155200}
+{"o":0.0000019409,"h":0.0000020138,"l":0.0000019329,"c":0.000001992,"v":0.0,"t":1733158800}
+{"o":0.000001992,"h":0.0000020065,"l":0.0000019499,"c":0.0000019653,"v":0.0,"t":1733162400}
+{"o":0.0000019653,"h":0.0000019975,"l":0.0000019611,"c":0.0000019612,"v":0.0,"t":1733166000}
+{"o":0.0000019612,"h":0.0000019843,"l":0.0000019508,"c":0.0000019695,"v":0.0,"t":1733169600}
+{"o":0.0000019695,"h":0.0000019907,"l":0.0000019569,"c":0.0000019762,"v":0.0,"t":1733173200}
+{"o":0.0000019762,"h":0.0000019814,"l":0.0000019495,"c":0.0000019565,"v":0.0,"t":1733176800}
+{"o":0.0000019565,"h":0.0000019612,"l":0.000001942,"c":0.0000019452,"v":0.0,"t":1733180400}
+{"o":0.0000019452,"h":0.0000019565,"l":0.0000019373,"c":0.0000019457,"v":0.0,"t":1733184000}
+{"o":0.0000019457,"h":0.0000019618,"l":0.0000019375,"c":0.0000019604,"v":20.0,"t":1733187600}
+{"o":0.0000019604,"h":0.0000019857,"l":0.0000019153,"c":0.0000019241,"v":0.0,"t":1733191200}
+{"o":0.0000019241,"h":0.0000019337,"l":0.0000019112,"c":0.0000019265,"v":0.0,"t":1733194800}
+{"o":0.0000019265,"h":0.0000019402,"l":0.0000019143,"c":0.0000019213,"v":0.0,"t":1733198400}
+{"o":0.0000019213,"h":0.0000019345,"l":0.0000019206,"c":0.0000019251,"v":0.0,"t":1733202000}
+{"o":0.0000019251,"h":0.0000019394,"l":0.0000019012,"c":0.0000019338,"v":0.0,"t":1733205600}
+{"o":0.0000019338,"h":0.000001955,"l":0.0000019266,"c":0.0000019354,"v":0.0,"t":1733209200}
+{"o":0.0000019354,"h":0.0000019451,"l":0.0000019216,"c":0.0000019351,"v":0.0,"t":1733212800}
+{"o":0.0000019351,"h":0.0000019587,"l":0.0000019344,"c":0.0000019526,"v":0.0,"t":1733216400}
+{"o":0.0000019526,"h":0.0000019707,"l":0.0000019428,"c":0.0000019669,"v":0.0,"t":1733220000}
+{"o":0.0000019669,"h":0.0000019693,"l":0.0000019402,"c":0.0000019469,"v":0.0,"t":1733223600}
+{"o":0.0000019469,"h":0.0000019769,"l":0.0000019461,"c":0.0000019583,"v":0.0,"t":1733227200}
+{"o":0.0000019583,"h":0.0000020338,"l":0.0000018203,"c":0.0000018723,"v":2087.140892,"t":1733230800}
+{"o":0.0000018723,"h":0.0000019105,"l":0.0000018154,"c":0.0000018242,"v":0.0,"t":1733234400}
+{"o":0.0000018242,"h":0.0000018567,"l":0.0000018079,"c":0.000001832,"v":0.0,"t":1733238000}
+{"o":0.000001832,"h":0.0000018459,"l":0.0000018155,"c":0.0000018331,"v":0.0,"t":1733241600}
+{"o":0.0000018331,"h":0.0000018626,"l":0.0000018201,"c":0.0000018211,"v":0.0,"t":1733245200}
+{"o":0.0000018211,"h":0.0000018356,"l":0.0000017974,"c":0.0000018011,"v":0.0,"t":1733248800}
+{"o":0.0000018011,"h":0.0000018207,"l":0.0000017902,"c":0.0000017923,"v":0.0,"t":1733252400}
+{"o":0.0000017923,"h":0.0000017958,"l":0.0000017764,"c":0.0000017883,"v":0.0,"t":1733256000}
+{"o":0.0000017883,"h":0.0000018067,"l":0.0000017061,"c":0.0000017215,"v":0.0,"t":1733259600}
+{"o":0.0000017215,"h":0.0000017469,"l":0.000001719,"c":0.0000017286,"v":0.0,"t":1733263200}
+{"o":0.0000017286,"h":0.0000017514,"l":0.000001726,"c":0.0000017473,"v":0.0,"t":1733266800}
+{"o":0.0000017473,"h":0.000001748,"l":0.0000017039,"c":0.0000017215,"v":0.0,"t":1733270400}
+{"o":0.0000017215,"h":0.0000017327,"l":0.0000017027,"c":0.0000017095,"v":0.0,"t":1733274000}
+{"o":0.0000017095,"h":0.0000017559,"l":0.0000016994,"c":0.000001733,"v":0.0,"t":1733277600}
+{"o":0.000001733,"h":0.0000017346,"l":0.0000017105,"c":0.0000017202,"v":0.0,"t":1733281200}
+{"o":0.0000017202,"h":0.0000017293,"l":0.0000017157,"c":0.0000017194,"v":0.0,"t":1733284800}
+{"o":0.0000017194,"h":0.0000017209,"l":0.0000016971,"c":0.0000017179,"v":0.0,"t":1733288400}
+{"o":0.0000017179,"h":0.0000017329,"l":0.0000017152,"c":0.0000017199,"v":0.0,"t":1733292000}
+{"o":0.0000017199,"h":0.0000017304,"l":0.0000017187,"c":0.0000017277,"v":0.0,"t":1733295600}
+{"o":0.0000017277,"h":0.0000017402,"l":0.0000017229,"c":0.000001735,"v":0.0,"t":1733299200}
+{"o":0.000001735,"h":0.0000017371,"l":0.000001723,"c":0.0000017351,"v":0.0,"t":1733302800}
+{"o":0.0000017351,"h":0.0000017373,"l":0.000001719,"c":0.0000017274,"v":0.0,"t":1733306400}
+{"o":0.0000017274,"h":0.0000017398,"l":0.0000017227,"c":0.0000017333,"v":0.0,"t":1733310000}
+{"o":0.0000017333,"h":0.000001765,"l":0.0000017316,"c":0.0000017571,"v":0.0,"t":1733313600}
+{"o":0.0000017571,"h":0.0000017746,"l":0.0000017511,"c":0.0000017686,"v":0.0,"t":1733317200}
+{"o":0.0000017686,"h":0.0000017891,"l":0.0000017487,"c":0.0000017603,"v":0.0,"t":1733320800}
+{"o":0.0000017603,"h":0.0000017726,"l":0.0000017376,"c":0.0000017479,"v":0.0,"t":1733324400}
+{"o":0.0000017479,"h":0.0000018248,"l":0.0000017395,"c":0.0000018112,"v":0.0,"t":1733328000}
+{"o":0.0000018112,"h":0.0000018216,"l":0.0000017827,"c":0.0000017849,"v":0.0,"t":1733331600}
+{"o":0.0000017849,"h":0.000001791,"l":0.0000017691,"c":0.0000017769,"v":0.0,"t":1733335200}
+{"o":0.0000017769,"h":0.0000017852,"l":0.0000017537,"c":0.0000017555,"v":0.0,"t":1733338800}
+{"o":0.0000017555,"h":0.0000017729,"l":0.000001728,"c":0.0000017534,"v":0.0,"t":1733342400}
+{"o":0.0000017534,"h":0.0000017924,"l":0.0000017409,"c":0.0000017785,"v":0.0,"t":1733346000}
+{"o":0.0000017785,"h":0.000001784,"l":0.0000017629,"c":0.0000017832,"v":0.0,"t":1733349600}
+{"o":0.0000017832,"h":0.0000018094,"l":0.0000017802,"c":0.0000017823,"v":10.0,"t":1733353200}
+{"o":0.0000017823,"h":0.0000018073,"l":0.0000017785,"c":0.0000018052,"v":0.0,"t":1733356800}
+{"o":0.0000018052,"h":0.0000018329,"l":0.0000018019,"c":0.0000018093,"v":0.0,"t":1733360400}
+{"o":0.0000018093,"h":0.0000018123,"l":0.0000017379,"c":0.0000017657,"v":0.0,"t":1733364000}
+{"o":0.0000017657,"h":0.0000017678,"l":0.0000017139,"c":0.0000017548,"v":0.0,"t":1733367600}
+{"o":0.0000017548,"h":0.0000017563,"l":0.000001716,"c":0.0000017269,"v":0.0,"t":1733371200}
+{"o":0.0000017269,"h":0.000001757,"l":0.0000017232,"c":0.0000017404,"v":0.0,"t":1733374800}
+{"o":0.0000017404,"h":0.000001772,"l":0.0000017363,"c":0.000001751,"v":0.0,"t":1733378400}
+{"o":0.000001751,"h":0.0000017531,"l":0.0000017396,"c":0.0000017478,"v":0.0,"t":1733382000}
+{"o":0.0000017478,"h":0.0000017509,"l":0.0000017279,"c":0.0000017346,"v":0.0,"t":1733385600}
+{"o":0.0000017346,"h":0.0000017419,"l":0.0000017201,"c":0.0000017206,"v":0.0,"t":1733389200}
+{"o":0.0000017206,"h":0.0000017265,"l":0.000001703,"c":0.0000017255,"v":0.0,"t":1733392800}
+{"o":0.0000017255,"h":0.0000017277,"l":0.000001687,"c":0.0000016906,"v":0.0,"t":1733396400}
+{"o":0.0000016906,"h":0.0000016961,"l":0.0000016662,"c":0.0000016937,"v":0.0,"t":1733400000}
+{"o":0.0000016937,"h":0.0000017145,"l":0.0000016849,"c":0.0000017017,"v":0.0,"t":1733403600}
+{"o":0.0000017017,"h":0.0000017165,"l":0.0000016936,"c":0.0000016967,"v":0.0,"t":1733407200}
+{"o":0.0000016967,"h":0.0000017305,"l":0.0000016882,"c":0.0000017097,"v":0.0,"t":1733410800}
+{"o":0.0000017097,"h":0.0000017206,"l":0.000001683,"c":0.0000017066,"v":0.0,"t":1733414400}
+{"o":0.0000017066,"h":0.0000017135,"l":0.0000016982,"c":0.0000017037,"v":0.0,"t":1733418000}
+{"o":0.0000017037,"h":0.0000017318,"l":0.0000017018,"c":0.0000017294,"v":0.0,"t":1733421600}
+{"o":0.0000017294,"h":0.0000017617,"l":0.0000017245,"c":0.0000017546,"v":0.0,"t":1733425200}
+{"o":0.0000017546,"h":0.0000017829,"l":0.000001749,"c":0.0000017548,"v":0.0,"t":1733428800}
+{"o":0.0000017548,"h":0.0000017616,"l":0.0000017449,"c":0.000001748,"v":0.0,"t":1733432400}
+{"o":0.000001748,"h":0.0000018126,"l":0.0000017369,"c":0.0000017369,"v":0.0,"t":1733436000}
+{"o":0.0000017369,"h":0.0000017524,"l":0.0000016894,"c":0.0000017324,"v":0.0,"t":1733439600}
+{"o":0.0000017324,"h":0.0000017434,"l":0.0000016846,"c":0.0000016852,"v":0.0,"t":1733443200}
+{"o":0.0000016852,"h":0.0000017068,"l":0.000001651,"c":0.0000016768,"v":0.0,"t":1733446800}
+{"o":0.0000016768,"h":0.000001695,"l":0.0000016747,"c":0.0000016841,"v":0.0,"t":1733450400}
+{"o":0.0000016841,"h":0.0000017141,"l":0.0000016841,"c":0.00000169,"v":0.0,"t":1733454000}
+{"o":0.00000169,"h":0.000001704,"l":0.0000016826,"c":0.0000016967,"v":0.0,"t":1733457600}
+{"o":0.0000016967,"h":0.0000017157,"l":0.0000016906,"c":0.0000017132,"v":0.0,"t":1733461200}
+{"o":0.0000017132,"h":0.0000017199,"l":0.000001706,"c":0.0000017119,"v":0.0,"t":1733464800}
+{"o":0.0000017119,"h":0.0000017186,"l":0.0000017081,"c":0.0000017083,"v":0.0,"t":1733468400}
+{"o":0.0000017083,"h":0.0000017191,"l":0.0000016999,"c":0.0000017191,"v":0.0,"t":1733472000}
+{"o":0.0000017191,"h":0.0000017386,"l":0.000001718,"c":0.0000017352,"v":0.0,"t":1733475600}
+{"o":0.0000017352,"h":0.0000017465,"l":0.0000017313,"c":0.0000017344,"v":0.0,"t":1733479200}
+{"o":0.0000017344,"h":0.0000017507,"l":0.0000017309,"c":0.0000017461,"v":0.0,"t":1733482800}
+{"o":0.0000017461,"h":0.0000017702,"l":0.0000017363,"c":0.0000017676,"v":0.0,"t":1733486400}
+{"o":0.0000017676,"h":0.0000017704,"l":0.000001737,"c":0.0000017425,"v":0.0,"t":1733490000}
+{"o":0.0000017425,"h":0.0000017507,"l":0.0000017174,"c":0.0000017177,"v":0.0,"t":1733493600}
+{"o":0.0000017177,"h":0.0000017345,"l":0.0000017038,"c":0.000001717,"v":0.0,"t":1733497200}
+{"o":0.000001717,"h":0.0000017261,"l":0.00000171,"c":0.0000017111,"v":0.0,"t":1733500800}
+{"o":0.0000017111,"h":0.0000017149,"l":0.0000016992,"c":0.0000017091,"v":0.0,"t":1733504400}
+{"o":0.0000017091,"h":0.0000017134,"l":0.0000016947,"c":0.0000017095,"v":0.0,"t":1733508000}
+{"o":0.0000017095,"h":0.000001722,"l":0.0000017013,"c":0.0000017035,"v":0.0,"t":1733511600}
+{"o":0.0000017035,"h":0.0000017185,"l":0.0000016962,"c":0.000001714,"v":0.0,"t":1733515200}
+{"o":0.000001714,"h":0.0000017195,"l":0.0000017066,"c":0.0000017187,"v":0.0,"t":1733518800}
+{"o":0.0000017187,"h":0.0000017232,"l":0.0000017118,"c":0.0000017205,"v":0.0,"t":1733522400}
+{"o":0.0000017205,"h":0.0000017355,"l":0.0000017157,"c":0.0000017244,"v":0.0,"t":1733526000}
+{"o":0.0000017244,"h":0.0000017351,"l":0.0000017205,"c":0.0000017281,"v":0.0,"t":1733529600}
+{"o":0.0000017281,"h":0.0000017442,"l":0.000001723,"c":0.0000017347,"v":0.0,"t":1733533200}
+{"o":0.0000017347,"h":0.0000017444,"l":0.0000017264,"c":0.0000017327,"v":0.0,"t":1733536800}
+{"o":0.0000017327,"h":0.0000017517,"l":0.00000173,"c":0.0000017389,"v":0.0,"t":1733540400}
+{"o":0.0000017389,"h":0.0000017453,"l":0.0000017343,"c":0.0000017358,"v":0.0,"t":1733544000}
+{"o":0.0000017358,"h":0.0000017407,"l":0.0000017301,"c":0.0000017356,"v":0.0,"t":1733547600}
+{"o":0.0000017356,"h":0.0000017409,"l":0.0000017277,"c":0.0000017315,"v":0.0,"t":1733551200}
+{"o":0.0000017315,"h":0.0000017362,"l":0.0000017262,"c":0.0000017301,"v":0.0,"t":1733554800}
+{"o":0.0000017301,"h":0.0000017385,"l":0.0000017277,"c":0.0000017312,"v":0.0,"t":1733558400}
+{"o":0.0000017312,"h":0.0000017347,"l":0.0000017114,"c":0.0000017121,"v":0.0,"t":1733562000}
+{"o":0.0000017121,"h":0.0000017237,"l":0.0000017076,"c":0.0000017146,"v":0.0,"t":1733565600}
+{"o":0.0000017146,"h":0.0000017172,"l":0.0000017083,"c":0.0000017158,"v":0.0,"t":1733569200}
+{"o":0.0000017158,"h":0.0000017215,"l":0.0000017089,"c":0.0000017161,"v":0.0,"t":1733572800}
+{"o":0.0000017161,"h":0.0000017214,"l":0.0000017061,"c":0.0000017077,"v":0.0,"t":1733576400}
+{"o":0.0000017077,"h":0.0000017197,"l":0.0000016831,"c":0.0000016842,"v":0.0,"t":1733580000}
+{"o":0.0000016842,"h":0.000001705,"l":0.0000016804,"c":0.0000016971,"v":0.0,"t":1733583600}
+{"o":0.0000016971,"h":0.0000018593,"l":0.0000016873,"c":0.0000018355,"v":2750.450727,"t":1733587200}
+{"o":0.0000018355,"h":0.0000018518,"l":0.0000018341,"c":0.0000018431,"v":0.0,"t":1733590800}
+{"o":0.0000018431,"h":0.0000018489,"l":0.000001832,"c":0.0000018358,"v":0.0,"t":1733594400}
+{"o":0.0000018358,"h":0.0000018473,"l":0.0000018311,"c":0.0000018376,"v":0.0,"t":1733598000}
+{"o":0.0000018376,"h":0.0000018462,"l":0.0000018273,"c":0.0000018415,"v":0.0,"t":1733601600}
+{"o":0.0000018415,"h":0.0000018499,"l":0.000001827,"c":0.0000018385,"v":0.0,"t":1733605200}
+{"o":0.0000018385,"h":0.0000018621,"l":0.0000018231,"c":0.0000018604,"v":0.0,"t":1733608800}
+{"o":0.0000018604,"h":0.0000018664,"l":0.000001849,"c":0.0000018647,"v":0.0,"t":1733612400}
+{"o":0.0000018647,"h":0.000001878,"l":0.0000018543,"c":0.0000018574,"v":0.0,"t":1733616000}
+{"o":0.0000018574,"h":0.0000018635,"l":0.0000018494,"c":0.0000018561,"v":0.0,"t":1733619600}
+{"o":0.0000018561,"h":0.0000018567,"l":0.0000018384,"c":0.0000018415,"v":0.0,"t":1733623200}
+{"o":0.0000018415,"h":0.000001856,"l":0.000001836,"c":0.0000018453,"v":0.0,"t":1733626800}
+{"o":0.0000018453,"h":0.0000018632,"l":0.0000018423,"c":0.0000018631,"v":0.0,"t":1733630400}
+{"o":0.0000018631,"h":0.0000018826,"l":0.000001858,"c":0.0000018721,"v":0.0,"t":1733634000}
+{"o":0.0000018721,"h":0.0000018776,"l":0.0000018617,"c":0.0000018655,"v":0.0,"t":1733637600}
+{"o":0.0000018655,"h":0.0000018711,"l":0.0000018596,"c":0.0000018696,"v":0.0,"t":1733641200}
+{"o":0.0000018696,"h":0.0000018911,"l":0.000001868,"c":0.0000018905,"v":0.0,"t":1733644800}
+{"o":0.0000018905,"h":0.0000019045,"l":0.000001882,"c":0.0000018993,"v":0.0,"t":1733648400}
+{"o":0.0000018993,"h":0.0000018995,"l":0.0000018788,"c":0.0000018884,"v":0.0,"t":1733652000}
+{"o":0.0000018884,"h":0.0000018924,"l":0.0000018784,"c":0.0000018824,"v":0.0,"t":1733655600}
+{"o":0.0000018824,"h":0.0000018926,"l":0.0000018772,"c":0.0000018818,"v":0.0,"t":1733659200}
+{"o":0.0000018818,"h":0.0000018874,"l":0.000001869,"c":0.0000018717,"v":0.0,"t":1733662800}
+{"o":0.0000018717,"h":0.000001885,"l":0.0000018705,"c":0.000001884,"v":0.0,"t":1733666400}
+{"o":0.000001884,"h":0.0000018952,"l":0.0000018702,"c":0.0000018719,"v":0.0,"t":1733670000}
+{"o":0.0000018719,"h":0.0000018877,"l":0.000001869,"c":0.0000018834,"v":0.0,"t":1733673600}
+{"o":0.0000018834,"h":0.0000018904,"l":0.0000018768,"c":0.0000018773,"v":0.0,"t":1733677200}
+{"o":0.0000018773,"h":0.0000018902,"l":0.0000018762,"c":0.0000018893,"v":0.0,"t":1733680800}
+{"o":0.0000018893,"h":0.0000018982,"l":0.0000018766,"c":0.0000018787,"v":0.0,"t":1733684400}
+{"o":0.0000018787,"h":0.0000018889,"l":0.0000018765,"c":0.0000018876,"v":0.0,"t":1733688000}
+{"o":0.0000018876,"h":0.0000018951,"l":0.0000018835,"c":0.0000018848,"v":0.0,"t":1733691600}
+{"o":0.0000018848,"h":0.0000018875,"l":0.0000018762,"c":0.0000018765,"v":0.0,"t":1733695200}
+{"o":0.0000018765,"h":0.0000018829,"l":0.0000018683,"c":0.0000018738,"v":0.0,"t":1733698800}
+{"o":0.0000018738,"h":0.0000019104,"l":0.0000018718,"c":0.000001901,"v":0.0,"t":1733702400}
+{"o":0.000001901,"h":0.0000019161,"l":0.0000018917,"c":0.0000019114,"v":0.0,"t":1733706000}
+{"o":0.0000019114,"h":0.0000019321,"l":0.0000019014,"c":0.0000019157,"v":0.0,"t":1733709600}
+{"o":0.0000019157,"h":0.0000019312,"l":0.0000019081,"c":0.0000019164,"v":0.0,"t":1733713200}
+{"o":0.0000019164,"h":0.0000019259,"l":0.0000019098,"c":0.0000019107,"v":0.0,"t":1733716800}
+{"o":0.0000019107,"h":0.0000019196,"l":0.0000019081,"c":0.0000019102,"v":0.0,"t":1733720400}
+{"o":0.0000019102,"h":0.00000193,"l":0.0000019098,"c":0.0000019276,"v":0.0,"t":1733724000}
+{"o":0.0000019276,"h":0.0000019462,"l":0.0000019123,"c":0.0000019189,"v":0.0,"t":1733727600}
+{"o":0.0000019189,"h":0.0000019637,"l":0.0000019169,"c":0.0000019613,"v":0.0,"t":1733731200}
+{"o":0.0000019613,"h":0.0000019771,"l":0.0000019439,"c":0.0000019597,"v":0.0,"t":1733734800}
+{"o":0.0000019597,"h":0.0000019651,"l":0.0000019479,"c":0.0000019498,"v":0.0,"t":1733738400}
+{"o":0.0000019498,"h":0.0000019772,"l":0.0000019495,"c":0.0000019672,"v":0.0,"t":1733742000}
+{"o":0.0000019672,"h":0.0000019762,"l":0.0000019521,"c":0.000001953,"v":0.0,"t":1733745600}
+{"o":0.000001953,"h":0.0000019612,"l":0.0000019348,"c":0.000001941,"v":0.0,"t":1733749200}
+{"o":0.000001941,"h":0.000001948,"l":0.0000019178,"c":0.0000019261,"v":0.0,"t":1733752800}
+{"o":0.0000019261,"h":0.0000019967,"l":0.000001919,"c":0.0000019831,"v":0.0,"t":1733756400}
+{"o":0.0000019831,"h":0.0000019988,"l":0.0000019649,"c":0.0000019803,"v":0.0,"t":1733760000}
+{"o":0.0000019803,"h":0.0000019934,"l":0.0000019709,"c":0.000001993,"v":0.0,"t":1733763600}
+{"o":0.000001993,"h":0.0000019934,"l":0.0000019734,"c":0.0000019813,"v":0.0,"t":1733767200}
+{"o":0.0000019813,"h":0.0000020085,"l":0.0000019805,"c":0.0000020037,"v":0.0,"t":1733770800}
+{"o":0.0000020037,"h":0.0000020351,"l":0.0000019841,"c":0.0000020264,"v":0.0,"t":1733774400}
+{"o":0.0000020264,"h":0.000002171,"l":0.000002013,"c":0.0000020376,"v":0.0,"t":1733778000}
+{"o":0.0000020376,"h":0.0000021594,"l":0.0000020302,"c":0.0000020395,"v":0.0,"t":1733781600}
+{"o":0.0000020395,"h":0.0000020566,"l":0.0000020182,"c":0.0000020501,"v":0.0,"t":1733785200}
+{"o":0.0000020501,"h":0.0000020799,"l":0.0000020103,"c":0.0000020403,"v":0.0,"t":1733788800}
+{"o":0.0000020403,"h":0.0000020582,"l":0.0000020251,"c":0.0000020292,"v":0.0,"t":1733792400}
+{"o":0.0000020292,"h":0.0000020915,"l":0.000002029,"c":0.0000020871,"v":0.0,"t":1733796000}
+{"o":0.0000020871,"h":0.000002156,"l":0.0000020585,"c":0.0000020588,"v":0.0,"t":1733799600}
+{"o":0.0000020588,"h":0.0000020939,"l":0.0000020528,"c":0.0000020556,"v":0.0,"t":1733803200}
+{"o":0.0000020556,"h":0.0000020716,"l":0.0000020432,"c":0.000002054,"v":0.0,"t":1733806800}
+{"o":0.000002054,"h":0.0000020619,"l":0.0000020312,"c":0.0000020368,"v":0.0,"t":1733810400}
+{"o":0.0000020368,"h":0.000002059,"l":0.0000020364,"c":0.0000020444,"v":0.0,"t":1733814000}
+{"o":0.0000020444,"h":0.000002062,"l":0.0000020398,"c":0.0000020459,"v":0.0,"t":1733817600}
+{"o":0.0000020459,"h":0.000002057,"l":0.000002032,"c":0.0000020473,"v":0.0,"t":1733821200}
+{"o":0.0000020473,"h":0.0000020551,"l":0.0000020341,"c":0.0000020453,"v":0.0,"t":1733824800}
+{"o":0.0000020453,"h":0.0000020655,"l":0.000002044,"c":0.0000020546,"v":0.0,"t":1733828400}
+{"o":0.0000020546,"h":0.0000021125,"l":0.00000205,"c":0.0000021021,"v":0.0,"t":1733832000}
+{"o":0.0000021021,"h":0.0000021043,"l":0.0000020633,"c":0.0000020717,"v":0.0,"t":1733835600}
+{"o":0.0000020717,"h":0.0000020832,"l":0.0000020285,"c":0.0000020512,"v":0.0,"t":1733839200}
+{"o":0.0000020512,"h":0.0000021559,"l":0.0000020369,"c":0.0000021506,"v":0.0,"t":1733842800}
+{"o":0.0000021506,"h":0.0000021767,"l":0.0000020964,"c":0.0000021079,"v":0.0,"t":1733846400}
+{"o":0.0000021079,"h":0.0000021838,"l":0.0000021043,"c":0.0000021808,"v":0.0,"t":1733850000}
+{"o":0.0000021808,"h":0.0000022022,"l":0.0000021026,"c":0.0000021236,"v":0.0,"t":1733853600}
+{"o":0.0000021236,"h":0.0000021267,"l":0.0000020881,"c":0.0000020949,"v":0.0,"t":1733857200}
+{"o":0.0000020949,"h":0.0000021024,"l":0.000002072,"c":0.0000020809,"v":0.0,"t":1733860800}
+{"o":0.0000020809,"h":0.0000020942,"l":0.0000018469,"c":0.0000018739,"v":26904.247589,"t":1733864400}
+{"o":0.0000018739,"h":0.0000018793,"l":0.0000018594,"c":0.0000018627,"v":0.0,"t":1733868000}
+{"o":0.0000018627,"h":0.000001876,"l":0.0000018532,"c":0.0000018707,"v":0.0,"t":1733871600}
+{"o":0.0000018707,"h":0.0000018892,"l":0.0000018539,"c":0.0000018586,"v":0.0,"t":1733875200}
+{"o":0.0000018586,"h":0.0000018899,"l":0.0000018458,"c":0.0000018843,"v":0.0,"t":1733878800}
+{"o":0.0000018843,"h":0.0000018877,"l":0.0000018413,"c":0.0000018501,"v":0.0,"t":1733882400}
+{"o":0.0000018501,"h":0.0000018516,"l":0.0000018215,"c":0.0000018216,"v":0.0,"t":1733886000}
+{"o":0.0000018216,"h":0.000001836,"l":0.0000018166,"c":0.0000018273,"v":0.0,"t":1733889600}
+{"o":0.0000018273,"h":0.000001842,"l":0.0000018239,"c":0.0000018303,"v":0.0,"t":1733893200}
+{"o":0.0000018303,"h":0.0000018338,"l":0.0000018137,"c":0.0000018183,"v":0.0,"t":1733896800}
+{"o":0.0000018183,"h":0.0000018361,"l":0.0000018142,"c":0.0000018293,"v":0.0,"t":1733900400}
+{"o":0.0000018293,"h":0.0000018306,"l":0.0000017923,"c":0.0000018004,"v":0.0,"t":1733904000}
+{"o":0.0000018004,"h":0.0000018122,"l":0.0000017927,"c":0.0000017952,"v":0.0,"t":1733907600}
+{"o":0.0000017952,"h":0.0000017959,"l":0.0000017842,"c":0.0000017847,"v":0.0,"t":1733911200}
+{"o":0.0000017847,"h":0.0000017943,"l":0.0000017642,"c":0.0000017775,"v":0.0,"t":1733914800}
+{"o":0.0000017775,"h":0.0000017818,"l":0.0000017633,"c":0.0000017772,"v":0.0,"t":1733918400}
+{"o":0.0000017772,"h":0.0000018773,"l":0.0000017568,"c":0.0000018542,"v":8984.923012,"t":1733922000}
+{"o":0.0000018542,"h":0.0000018693,"l":0.0000018443,"c":0.0000018471,"v":0.0,"t":1733925600}
+{"o":0.0000018471,"h":0.0000018503,"l":0.0000018203,"c":0.0000018386,"v":0.0,"t":1733929200}
+{"o":0.0000018386,"h":0.0000018526,"l":0.0000018203,"c":0.0000018329,"v":0.0,"t":1733932800}
+{"o":0.0000018329,"h":0.0000018515,"l":0.0000018225,"c":0.000001841,"v":0.0,"t":1733936400}
+{"o":0.000001841,"h":0.0000018511,"l":0.0000018303,"c":0.0000018376,"v":0.0,"t":1733940000}
+{"o":0.0000018376,"h":0.0000018435,"l":0.0000018243,"c":0.0000018261,"v":0.0,"t":1733943600}
+{"o":0.0000018261,"h":0.000001838,"l":0.0000018125,"c":0.000001833,"v":0.0,"t":1733947200}
+{"o":0.000001833,"h":0.0000018439,"l":0.0000018295,"c":0.0000018333,"v":0.0,"t":1733950800}
+{"o":0.0000018333,"h":0.0000018413,"l":0.0000018299,"c":0.0000018398,"v":0.0,"t":1733954400}
+{"o":0.0000018398,"h":0.0000018519,"l":0.0000018358,"c":0.0000018477,"v":0.0,"t":1733958000}
+{"o":0.0000018477,"h":0.0000018547,"l":0.0000018431,"c":0.0000018479,"v":0.0,"t":1733961600}
+{"o":0.0000018479,"h":0.0000018609,"l":0.0000018433,"c":0.000001857,"v":0.0,"t":1733965200}
+{"o":0.000001857,"h":0.0000018655,"l":0.00000183,"c":0.0000018328,"v":0.0,"t":1733968800}
+{"o":0.0000018328,"h":0.0000018439,"l":0.0000018096,"c":0.0000018229,"v":0.0,"t":1733972400}
+{"o":0.0000018229,"h":0.0000018382,"l":0.0000018145,"c":0.000001827,"v":0.0,"t":1733976000}
+{"o":0.000001827,"h":0.0000018302,"l":0.000001803,"c":0.0000018158,"v":0.0,"t":1733979600}
+{"o":0.0000018158,"h":0.0000018327,"l":0.000001812,"c":0.0000018249,"v":0.0,"t":1733983200}
+{"o":0.0000018249,"h":0.000001828,"l":0.0000018139,"c":0.0000018263,"v":0.0,"t":1733986800}
+{"o":0.0000018263,"h":0.0000018266,"l":0.0000018056,"c":0.0000018085,"v":0.0,"t":1733990400}
+{"o":0.0000018085,"h":0.0000018128,"l":0.0000017989,"c":0.000001812,"v":0.0,"t":1733994000}
+{"o":0.000001812,"h":0.0000018324,"l":0.0000018111,"c":0.0000018263,"v":0.0,"t":1733997600}
+{"o":0.0000018263,"h":0.0000018399,"l":0.0000018239,"c":0.0000018296,"v":0.0,"t":1734001200}
+{"o":0.0000018296,"h":0.00000183,"l":0.0000018128,"c":0.0000018159,"v":0.0,"t":1734004800}
+{"o":0.0000018159,"h":0.0000018366,"l":0.0000018061,"c":0.0000018267,"v":0.0,"t":1734008400}
+{"o":0.0000018267,"h":0.0000018324,"l":0.0000018009,"c":0.0000018064,"v":0.0,"t":1734012000}
+{"o":0.0000018064,"h":0.0000018253,"l":0.0000018048,"c":0.0000018158,"v":0.0,"t":1734015600}
+{"o":0.0000018158,"h":0.0000018227,"l":0.000001794,"c":0.00000182,"v":0.0,"t":1734019200}
+{"o":0.00000182,"h":0.0000018202,"l":0.0000017925,"c":0.0000017942,"v":0.0,"t":1734022800}
+{"o":0.0000017942,"h":0.0000018198,"l":0.0000017896,"c":0.0000018153,"v":0.0,"t":1734026400}
+{"o":0.0000018153,"h":0.0000018544,"l":0.0000018129,"c":0.0000018488,"v":0.0,"t":1734030000}
+{"o":0.0000018488,"h":0.0000018499,"l":0.0000018289,"c":0.0000018361,"v":0.0,"t":1734033600}
+{"o":0.0000018361,"h":0.000001855,"l":0.0000018355,"c":0.0000018453,"v":0.0,"t":1734037200}
+{"o":0.0000018453,"h":0.0000018612,"l":0.0000018387,"c":0.0000018409,"v":10.0,"t":1734040800}
+{"o":0.0000018409,"h":0.0000018629,"l":0.0000018373,"c":0.0000018514,"v":0.0,"t":1734044400}
+{"o":0.0000018514,"h":0.0000018566,"l":0.0000018386,"c":0.0000018496,"v":0.0,"t":1734048000}
+{"o":0.0000018496,"h":0.0000018729,"l":0.0000018483,"c":0.0000018573,"v":0.0,"t":1734051600}
+{"o":0.0000018573,"h":0.0000018652,"l":0.0000018377,"c":0.0000018472,"v":0.0,"t":1734055200}
+{"o":0.0000018472,"h":0.0000018538,"l":0.0000018429,"c":0.0000018491,"v":0.0,"t":1734058800}
+{"o":0.0000018491,"h":0.0000018632,"l":0.0000018465,"c":0.0000018593,"v":0.0,"t":1734062400}
+{"o":0.0000018593,"h":0.0000018623,"l":0.0000018517,"c":0.0000018617,"v":0.0,"t":1734066000}
+{"o":0.0000018617,"h":0.0000018876,"l":0.000001853,"c":0.0000018744,"v":0.0,"t":1734069600}
+{"o":0.0000018744,"h":0.0000018998,"l":0.0000018655,"c":0.0000018684,"v":0.0,"t":1734073200}
+{"o":0.0000018684,"h":0.0000018763,"l":0.0000018564,"c":0.0000018575,"v":0.0,"t":1734076800}
+{"o":0.0000018575,"h":0.000001873,"l":0.0000018545,"c":0.0000018644,"v":0.0,"t":1734080400}
+{"o":0.0000018644,"h":0.0000018745,"l":0.0000018545,"c":0.0000018575,"v":0.0,"t":1734084000}
+{"o":0.0000018575,"h":0.0000018625,"l":0.0000018482,"c":0.0000018625,"v":0.0,"t":1734087600}
+{"o":0.0000018625,"h":0.0000018715,"l":0.0000018534,"c":0.0000018634,"v":0.0,"t":1734091200}
+{"o":0.0000018634,"h":0.0000018947,"l":0.0000018625,"c":0.0000018802,"v":0.0,"t":1734094800}
+{"o":0.0000018802,"h":0.000001892,"l":0.0000018722,"c":0.0000018759,"v":0.0,"t":1734098400}
+{"o":0.0000018759,"h":0.0000019041,"l":0.0000018576,"c":0.0000018997,"v":0.0,"t":1734102000}
+{"o":0.0000018997,"h":0.0000019047,"l":0.0000018846,"c":0.0000019018,"v":0.0,"t":1734105600}
+{"o":0.0000019018,"h":0.0000019024,"l":0.0000018767,"c":0.0000018814,"v":0.0,"t":1734109200}
+{"o":0.0000018814,"h":0.0000018969,"l":0.000001879,"c":0.0000018915,"v":0.0,"t":1734112800}
+{"o":0.0000018915,"h":0.0000019017,"l":0.0000018795,"c":0.0000018814,"v":0.0,"t":1734116400}
+{"o":0.0000018814,"h":0.0000018838,"l":0.0000018701,"c":0.0000018758,"v":0.0,"t":1734120000}
+{"o":0.0000018758,"h":0.000001883,"l":0.0000018733,"c":0.0000018776,"v":0.0,"t":1734123600}
+{"o":0.0000018776,"h":0.0000019012,"l":0.0000018725,"c":0.0000018785,"v":0.0,"t":1734127200}
+{"o":0.0000018785,"h":0.0000018836,"l":0.0000018677,"c":0.000001869,"v":0.0,"t":1734130800}
+{"o":0.000001869,"h":0.0000018784,"l":0.0000018652,"c":0.0000018721,"v":0.0,"t":1734134400}
+{"o":0.0000018721,"h":0.0000018727,"l":0.0000018502,"c":0.0000018621,"v":0.0,"t":1734138000}
+{"o":0.0000018621,"h":0.0000018678,"l":0.000001852,"c":0.0000018596,"v":0.0,"t":1734141600}
+{"o":0.0000018596,"h":0.0000018625,"l":0.0000018547,"c":0.0000018571,"v":0.0,"t":1734145200}
+{"o":0.0000018571,"h":0.0000018724,"l":0.0000018562,"c":0.0000018634,"v":0.0,"t":1734148800}
+{"o":0.0000018634,"h":0.0000018664,"l":0.0000018574,"c":0.0000018575,"v":0.0,"t":1734152400}
+{"o":0.0000018575,"h":0.0000018593,"l":0.000001845,"c":0.0000018535,"v":0.0,"t":1734156000}
+{"o":0.0000018535,"h":0.0000018606,"l":0.0000018505,"c":0.0000018592,"v":0.0,"t":1734159600}
+{"o":0.0000018592,"h":0.0000018654,"l":0.0000018529,"c":0.0000018562,"v":0.0,"t":1734163200}
+{"o":0.0000018562,"h":0.0000018637,"l":0.0000018533,"c":0.0000018597,"v":0.0,"t":1734166800}
+{"o":0.0000018597,"h":0.0000018707,"l":0.0000018586,"c":0.0000018677,"v":0.0,"t":1734170400}
+{"o":0.0000018677,"h":0.0000018749,"l":0.0000018648,"c":0.000001873,"v":0.0,"t":1734174000}
+{"o":0.000001873,"h":0.0000018921,"l":0.0000018704,"c":0.0000018894,"v":0.0,"t":1734177600}
+{"o":0.0000018894,"h":0.0000019121,"l":0.000001887,"c":0.0000019027,"v":0.0,"t":1734181200}
+{"o":0.0000019027,"h":0.0000019088,"l":0.0000018878,"c":0.0000018943,"v":0.0,"t":1734184800}
+{"o":0.0000018943,"h":0.0000018974,"l":0.0000018809,"c":0.0000018878,"v":0.0,"t":1734188400}
+{"o":0.0000018878,"h":0.0000019062,"l":0.0000018878,"c":0.0000018967,"v":0.0,"t":1734192000}
+{"o":0.0000018967,"h":0.0000019278,"l":0.0000018923,"c":0.0000019248,"v":0.0,"t":1734195600}
+{"o":0.0000019248,"h":0.0000019481,"l":0.0000019165,"c":0.0000019292,"v":0.0,"t":1734199200}
+{"o":0.0000019292,"h":0.0000019512,"l":0.0000019165,"c":0.0000019268,"v":0.0,"t":1734202800}
+{"o":0.0000019268,"h":0.0000019532,"l":0.0000019221,"c":0.0000019486,"v":0.0,"t":1734206400}
+{"o":0.0000019486,"h":0.0000019498,"l":0.0000019294,"c":0.0000019332,"v":0.0,"t":1734210000}
+{"o":0.0000019332,"h":0.0000019403,"l":0.0000019143,"c":0.0000019275,"v":0.0,"t":1734213600}
+{"o":0.0000019275,"h":0.0000019294,"l":0.0000019019,"c":0.0000019109,"v":0.0,"t":1734217200}
+{"o":0.0000019109,"h":0.0000019201,"l":0.000001905,"c":0.0000019119,"v":0.0,"t":1734220800}
+{"o":0.0000019119,"h":0.0000019133,"l":0.000001897,"c":0.0000018995,"v":0.0,"t":1734224400}
+{"o":0.0000018995,"h":0.0000019026,"l":0.0000018948,"c":0.0000019015,"v":0.0,"t":1734228000}
+{"o":0.0000019015,"h":0.0000019155,"l":0.0000019002,"c":0.0000019155,"v":0.0,"t":1734231600}
+{"o":0.0000019155,"h":0.0000019163,"l":0.0000018945,"c":0.0000019079,"v":0.0,"t":1734235200}
+{"o":0.0000019079,"h":0.0000019103,"l":0.0000018989,"c":0.0000019094,"v":0.0,"t":1734238800}
+{"o":0.0000019094,"h":0.0000019258,"l":0.0000019077,"c":0.0000019255,"v":0.0,"t":1734242400}
+{"o":0.0000019255,"h":0.0000019487,"l":0.0000019206,"c":0.000001934,"v":0.0,"t":1734246000}
+{"o":0.000001934,"h":0.0000019414,"l":0.0000019213,"c":0.0000019227,"v":0.0,"t":1734249600}
+{"o":0.0000019227,"h":0.0000019281,"l":0.0000019151,"c":0.000001917,"v":0.0,"t":1734253200}
+{"o":0.000001917,"h":0.0000019273,"l":0.000001909,"c":0.0000019269,"v":0.0,"t":1734256800}
+{"o":0.0000019269,"h":0.0000019308,"l":0.0000019222,"c":0.0000019247,"v":0.0,"t":1734260400}
+{"o":0.0000019247,"h":0.0000019338,"l":0.0000019111,"c":0.000001914,"v":0.0,"t":1734264000}
+{"o":0.000001914,"h":0.0000019267,"l":0.0000019056,"c":0.0000019157,"v":0.0,"t":1734267600}
+{"o":0.0000019157,"h":0.0000019165,"l":0.0000018976,"c":0.0000018991,"v":0.0,"t":1734271200}
+{"o":0.0000018991,"h":0.0000019119,"l":0.000001898,"c":0.0000019027,"v":0.0,"t":1734274800}
+{"o":0.0000019027,"h":0.0000019058,"l":0.0000018892,"c":0.0000018923,"v":0.0,"t":1734278400}
+{"o":0.0000018923,"h":0.0000019046,"l":0.0000018917,"c":0.0000018988,"v":0.0,"t":1734282000}
+{"o":0.0000018988,"h":0.0000019062,"l":0.0000018979,"c":0.000001902,"v":0.0,"t":1734285600}
+{"o":0.000001902,"h":0.0000019025,"l":0.0000018919,"c":0.0000018995,"v":0.0,"t":1734289200}
+{"o":0.0000018995,"h":0.0000019129,"l":0.0000018973,"c":0.0000019061,"v":0.0,"t":1734292800}
+{"o":0.0000019061,"h":0.0000019402,"l":0.0000019051,"c":0.0000019377,"v":0.0,"t":1734296400}
+{"o":0.0000019377,"h":0.000001947,"l":0.0000019121,"c":0.0000019159,"v":0.0,"t":1734300000}
+{"o":0.0000019159,"h":0.0000019166,"l":0.0000018634,"c":0.000001874,"v":0.0,"t":1734303600}
+{"o":0.000001874,"h":0.0000018888,"l":0.0000018478,"c":0.0000018603,"v":10.0,"t":1734307200}
+{"o":0.0000018603,"h":0.0000018667,"l":0.0000018508,"c":0.0000018631,"v":0.0,"t":1734310800}
+{"o":0.0000018631,"h":0.0000018933,"l":0.0000018621,"c":0.0000018908,"v":0.0,"t":1734314400}
+{"o":0.0000018908,"h":0.0000019067,"l":0.0000018855,"c":0.0000019002,"v":0.0,"t":1734318000}
+{"o":0.0000019002,"h":0.0000019039,"l":0.0000018915,"c":0.0000018986,"v":0.0,"t":1734321600}
+{"o":0.0000018986,"h":0.0000019053,"l":0.0000018894,"c":0.0000018908,"v":0.0,"t":1734325200}
+{"o":0.0000018908,"h":0.0000018948,"l":0.0000018811,"c":0.0000018878,"v":0.0,"t":1734328800}
+{"o":0.0000018878,"h":0.0000018902,"l":0.0000018772,"c":0.0000018837,"v":0.0,"t":1734332400}
+{"o":0.0000018837,"h":0.0000019122,"l":0.0000018821,"c":0.0000019109,"v":0.0,"t":1734336000}
+{"o":0.0000019109,"h":0.0000019248,"l":0.0000019076,"c":0.0000019235,"v":0.0,"t":1734339600}
+{"o":0.0000019235,"h":0.0000019535,"l":0.0000019205,"c":0.0000019322,"v":0.0,"t":1734343200}
+{"o":0.0000019322,"h":0.0000019774,"l":0.0000019289,"c":0.000001964,"v":0.0,"t":1734346800}
+{"o":0.000001964,"h":0.0000019848,"l":0.0000019469,"c":0.0000019624,"v":0.0,"t":1734350400}
+{"o":0.0000019624,"h":0.0000019718,"l":0.0000019423,"c":0.0000019443,"v":0.0,"t":1734354000}
+{"o":0.0000019443,"h":0.0000019588,"l":0.0000019274,"c":0.0000019404,"v":0.0,"t":1734357600}
+{"o":0.0000019404,"h":0.0000019489,"l":0.0000019268,"c":0.0000019368,"v":0.0,"t":1734361200}
+{"o":0.0000019368,"h":0.0000019382,"l":0.0000019133,"c":0.0000019229,"v":0.0,"t":1734364800}
+{"o":0.0000019229,"h":0.0000019229,"l":0.0000019004,"c":0.0000019147,"v":0.0,"t":1734368400}
+{"o":0.0000019147,"h":0.0000019251,"l":0.0000018939,"c":0.0000018944,"v":20.0,"t":1734372000}
+{"o":0.0000018944,"h":0.0000019371,"l":0.0000018938,"c":0.0000019241,"v":0.0,"t":1734375600}
+{"o":0.0000019241,"h":0.0000019527,"l":0.000001922,"c":0.0000019411,"v":0.0,"t":1734379200}
+{"o":0.0000019411,"h":0.0000019411,"l":0.0000019198,"c":0.0000019206,"v":0.0,"t":1734382800}
+{"o":0.0000019206,"h":0.000001938,"l":0.000001918,"c":0.0000019283,"v":0.0,"t":1734386400}
+{"o":0.0000019283,"h":0.0000019463,"l":0.0000019234,"c":0.0000019433,"v":0.0,"t":1734390000}
+{"o":0.0000019433,"h":0.0000019832,"l":0.0000019387,"c":0.000001983,"v":0.0,"t":1734393600}
+{"o":0.000001983,"h":0.0000019869,"l":0.0000019555,"c":0.0000019609,"v":0.0,"t":1734397200}
+{"o":0.0000019609,"h":0.0000019705,"l":0.0000019509,"c":0.0000019638,"v":0.0,"t":1734400800}
+{"o":0.0000019638,"h":0.0000019749,"l":0.0000019477,"c":0.0000019504,"v":0.0,"t":1734404400}
+{"o":0.0000019504,"h":0.000001979,"l":0.0000019474,"c":0.0000019611,"v":0.0,"t":1734408000}
+{"o":0.0000019611,"h":0.0000019715,"l":0.0000019523,"c":0.0000019546,"v":0.0,"t":1734411600}
+{"o":0.0000019546,"h":0.0000019652,"l":0.0000019453,"c":0.0000019538,"v":0.0,"t":1734415200}
+{"o":0.0000019538,"h":0.0000019558,"l":0.0000019404,"c":0.0000019488,"v":0.0,"t":1734418800}
+{"o":0.0000019488,"h":0.0000019593,"l":0.0000019219,"c":0.0000019345,"v":0.0,"t":1734422400}
+{"o":0.0000019345,"h":0.0000019422,"l":0.0000018902,"c":0.0000018939,"v":0.0,"t":1734426000}
+{"o":0.0000018939,"h":0.0000019066,"l":0.0000018778,"c":0.0000018853,"v":0.0,"t":1734429600}
+{"o":0.0000018853,"h":0.0000019005,"l":0.0000018811,"c":0.0000018963,"v":0.0,"t":1734433200}
+{"o":0.0000018963,"h":0.0000019007,"l":0.0000018365,"c":0.0000018467,"v":0.0,"t":1734436800}
+{"o":0.0000018467,"h":0.0000018952,"l":0.000001846,"c":0.0000018796,"v":0.0,"t":1734440400}
+{"o":0.0000018796,"h":0.0000019186,"l":0.0000018743,"c":0.0000018918,"v":0.0,"t":1734444000}
+{"o":0.0000018918,"h":0.0000019359,"l":0.0000018913,"c":0.0000019052,"v":0.0,"t":1734447600}
+{"o":0.0000019052,"h":0.0000019108,"l":0.0000018488,"c":0.0000018514,"v":0.0,"t":1734451200}
+{"o":0.0000018514,"h":0.0000018681,"l":0.0000018396,"c":0.0000018471,"v":0.0,"t":1734454800}
+{"o":0.0000018471,"h":0.0000018705,"l":0.0000018353,"c":0.0000018443,"v":0.0,"t":1734458400}
+{"o":0.0000018443,"h":0.0000018583,"l":0.0000018362,"c":0.0000018474,"v":0.0,"t":1734462000}
+{"o":0.0000018474,"h":0.0000018675,"l":0.0000018386,"c":0.000001856,"v":0.0,"t":1734465600}
+{"o":0.000001856,"h":0.0000018696,"l":0.0000018531,"c":0.000001862,"v":0.0,"t":1734469200}
+{"o":0.000001862,"h":0.000001899,"l":0.0000018599,"c":0.0000018783,"v":0.0,"t":1734472800}
+{"o":0.0000018783,"h":0.0000019052,"l":0.000001877,"c":0.0000018826,"v":0.0,"t":1734476400}
+{"o":0.0000018826,"h":0.0000018954,"l":0.0000018588,"c":0.0000018736,"v":0.0,"t":1734480000}
+{"o":0.0000018736,"h":0.0000019268,"l":0.000001866,"c":0.0000019229,"v":0.0,"t":1734483600}
+{"o":0.0000019229,"h":0.0000019297,"l":0.0000019036,"c":0.0000019214,"v":0.0,"t":1734487200}
+{"o":0.0000019214,"h":0.0000019368,"l":0.0000019111,"c":0.000001932,"v":0.0,"t":1734490800}
+{"o":0.000001932,"h":0.0000019545,"l":0.0000019282,"c":0.0000019351,"v":0.0,"t":1734494400}
+{"o":0.0000019351,"h":0.0000019513,"l":0.0000019251,"c":0.0000019477,"v":0.0,"t":1734498000}
+{"o":0.0000019477,"h":0.0000019676,"l":0.000001939,"c":0.0000019513,"v":0.0,"t":1734501600}
+{"o":0.0000019513,"h":0.0000019568,"l":0.0000019352,"c":0.0000019461,"v":0.0,"t":1734505200}
+{"o":0.0000019461,"h":0.0000019607,"l":0.0000019342,"c":0.0000019473,"v":0.0,"t":1734508800}
+{"o":0.0000019473,"h":0.0000019482,"l":0.0000019297,"c":0.0000019394,"v":0.0,"t":1734512400}
+{"o":0.0000019394,"h":0.0000019486,"l":0.0000019234,"c":0.0000019325,"v":0.0,"t":1734516000}
+{"o":0.0000019325,"h":0.0000019339,"l":0.0000019187,"c":0.0000019294,"v":0.0,"t":1734519600}
+{"o":0.0000019294,"h":0.000001947,"l":0.0000019219,"c":0.0000019416,"v":0.0,"t":1734523200}
+{"o":0.0000019416,"h":0.000001957,"l":0.0000019276,"c":0.0000019483,"v":0.0,"t":1734526800}
+{"o":0.0000019483,"h":0.000001956,"l":0.0000019323,"c":0.0000019506,"v":0.0,"t":1734530400}
+{"o":0.0000019506,"h":0.0000019589,"l":0.0000019212,"c":0.0000019305,"v":0.0,"t":1734534000}
+{"o":0.0000019305,"h":0.0000019538,"l":0.0000019239,"c":0.0000019443,"v":0.0,"t":1734537600}
+{"o":0.0000019443,"h":0.0000019646,"l":0.0000019302,"c":0.0000019399,"v":0.0,"t":1734541200}
+{"o":0.0000019399,"h":0.000001952,"l":0.0000019273,"c":0.0000019286,"v":0.0,"t":1734544800}
+{"o":0.0000019286,"h":0.0000019864,"l":0.0000019248,"c":0.0000019845,"v":0.0,"t":1734548400}
+{"o":0.0000019845,"h":0.0000020445,"l":0.0000019763,"c":0.0000020293,"v":0.0,"t":1734552000}
+{"o":0.0000020293,"h":0.0000020745,"l":0.0000019987,"c":0.0000020128,"v":0.0,"t":1734555600}
+{"o":0.0000020128,"h":0.0000020534,"l":0.000002001,"c":0.0000020362,"v":0.0,"t":1734559200}
+{"o":0.0000020362,"h":0.0000020688,"l":0.0000020247,"c":0.000002034,"v":0.0,"t":1734562800}
+{"o":0.000002034,"h":0.0000020437,"l":0.0000020089,"c":0.0000020196,"v":0.0,"t":1734566400}
+{"o":0.0000020196,"h":0.0000020725,"l":0.0000020193,"c":0.0000020676,"v":0.0,"t":1734570000}
+{"o":0.0000020676,"h":0.0000021198,"l":0.000002042,"c":0.0000020433,"v":0.0,"t":1734573600}
+{"o":0.0000020433,"h":0.0000020519,"l":0.0000019919,"c":0.0000020135,"v":0.0,"t":1734577200}
+{"o":0.0000020135,"h":0.0000020307,"l":0.0000020046,"c":0.0000020258,"v":0.0,"t":1734580800}
+{"o":0.0000020258,"h":0.0000020291,"l":0.0000019969,"c":0.000002003,"v":0.0,"t":1734584400}
+{"o":0.000002003,"h":0.0000020159,"l":0.0000019894,"c":0.0000019987,"v":0.0,"t":1734588000}
+{"o":0.0000019987,"h":0.000002002,"l":0.000001976,"c":0.0000019846,"v":0.0,"t":1734591600}
+{"o":0.0000019846,"h":0.0000020187,"l":0.0000019844,"c":0.0000020135,"v":0.0,"t":1734595200}
+{"o":0.0000020135,"h":0.000002021,"l":0.000001999,"c":0.0000020018,"v":0.0,"t":1734598800}
+{"o":0.0000020018,"h":0.0000020098,"l":0.0000019891,"c":0.0000019983,"v":0.0,"t":1734602400}
+{"o":0.0000019983,"h":0.0000020078,"l":0.000001995,"c":0.0000019977,"v":0.0,"t":1734606000}
+{"o":0.0000019977,"h":0.0000020354,"l":0.0000019852,"c":0.0000020232,"v":0.0,"t":1734609600}
+{"o":0.0000020232,"h":0.0000020305,"l":0.0000020101,"c":0.0000020238,"v":0.0,"t":1734613200}
+{"o":0.0000020238,"h":0.0000020458,"l":0.0000019966,"c":0.0000020372,"v":0.0,"t":1734616800}
+{"o":0.0000020372,"h":0.000002086,"l":0.0000020368,"c":0.0000020461,"v":0.0,"t":1734620400}
+{"o":0.0000020461,"h":0.0000020786,"l":0.0000020321,"c":0.0000020396,"v":0.0,"t":1734624000}
+{"o":0.0000020396,"h":0.0000021576,"l":0.0000020391,"c":0.0000021336,"v":0.0,"t":1734627600}
+{"o":0.0000021336,"h":0.0000022588,"l":0.0000021114,"c":0.0000021606,"v":0.0,"t":1734631200}
+{"o":0.0000021606,"h":0.0000022516,"l":0.000002142,"c":0.0000021947,"v":0.0,"t":1734634800}
+{"o":0.0000021947,"h":0.0000022488,"l":0.0000021492,"c":0.0000021746,"v":0.0,"t":1734638400}
+{"o":0.0000021746,"h":0.0000021923,"l":0.0000021122,"c":0.0000021609,"v":0.0,"t":1734642000}
+{"o":0.0000021609,"h":0.0000021853,"l":0.0000021327,"c":0.0000021359,"v":0.0,"t":1734645600}
+{"o":0.0000021359,"h":0.000002177,"l":0.0000021359,"c":0.0000021708,"v":0.0,"t":1734649200}
+{"o":0.0000021708,"h":0.0000021941,"l":0.000002138,"c":0.0000021541,"v":0.0,"t":1734652800}
+{"o":0.0000021541,"h":0.0000021768,"l":0.0000021401,"c":0.0000021665,"v":0.0,"t":1734656400}
+{"o":0.0000021665,"h":0.0000021708,"l":0.0000021035,"c":0.0000021178,"v":0.0,"t":1734660000}
+{"o":0.0000021178,"h":0.0000021451,"l":0.0000021139,"c":0.0000021415,"v":0.0,"t":1734663600}
+{"o":0.0000021415,"h":0.0000021598,"l":0.0000021252,"c":0.0000021588,"v":0.0,"t":1734667200}
+{"o":0.0000021588,"h":0.0000021893,"l":0.0000021509,"c":0.0000021826,"v":0.0,"t":1734670800}
+{"o":0.0000021826,"h":0.0000022358,"l":0.0000021631,"c":0.0000022165,"v":0.0,"t":1734674400}
+{"o":0.0000022165,"h":0.0000022168,"l":0.0000021569,"c":0.0000021984,"v":0.0,"t":1734678000}
+{"o":0.0000021984,"h":0.0000024388,"l":0.0000021957,"c":0.0000023149,"v":0.0,"t":1734681600}
+{"o":0.0000023149,"h":0.000002361,"l":0.0000022552,"c":0.0000023011,"v":0.0,"t":1734685200}
+{"o":0.0000023011,"h":0.0000023832,"l":0.0000022814,"c":0.0000023037,"v":0.0,"t":1734688800}
+{"o":0.0000023037,"h":0.0000024017,"l":0.0000022828,"c":0.0000023911,"v":0.0,"t":1734692400}
+{"o":0.0000023911,"h":0.0000023935,"l":0.0000022675,"c":0.0000022882,"v":0.0,"t":1734696000}
+{"o":0.0000022882,"h":0.0000023084,"l":0.0000022272,"c":0.0000022318,"v":0.0,"t":1734699600}
+{"o":0.0000022318,"h":0.0000022565,"l":0.0000022179,"c":0.000002233,"v":0.0,"t":1734703200}
+{"o":0.000002233,"h":0.0000022436,"l":0.0000021989,"c":0.0000022145,"v":0.0,"t":1734706800}
+{"o":0.0000022145,"h":0.0000022332,"l":0.0000021797,"c":0.0000022027,"v":0.0,"t":1734710400}
+{"o":0.0000022027,"h":0.0000022133,"l":0.0000021791,"c":0.0000021881,"v":0.0,"t":1734714000}
+{"o":0.0000021881,"h":0.0000022243,"l":0.0000021836,"c":0.0000022065,"v":0.0,"t":1734717600}
+{"o":0.0000022065,"h":0.0000022068,"l":0.0000021747,"c":0.0000021934,"v":0.0,"t":1734721200}
+{"o":0.0000021934,"h":0.0000022261,"l":0.0000021929,"c":0.0000022117,"v":0.0,"t":1734724800}
+{"o":0.0000022117,"h":0.0000022375,"l":0.0000022002,"c":0.0000022016,"v":0.0,"t":1734728400}
+{"o":0.0000022016,"h":0.0000022092,"l":0.0000021811,"c":0.0000021823,"v":0.0,"t":1734732000}
+{"o":0.0000021823,"h":0.0000021854,"l":0.0000021606,"c":0.0000021606,"v":0.0,"t":1734735600}
+{"o":0.0000021606,"h":0.0000021774,"l":0.0000021544,"c":0.0000021651,"v":0.0,"t":1734739200}
+{"o":0.0000021651,"h":0.0000021674,"l":0.0000021372,"c":0.0000021519,"v":0.0,"t":1734742800}
+{"o":0.0000021519,"h":0.0000021665,"l":0.0000021461,"c":0.0000021615,"v":0.0,"t":1734746400}
+{"o":0.0000021615,"h":0.0000021721,"l":0.000002156,"c":0.0000021635,"v":0.0,"t":1734750000}
+{"o":0.0000021635,"h":0.000002165,"l":0.0000021398,"c":0.0000021398,"v":0.0,"t":1734753600}
+{"o":0.0000021398,"h":0.0000021426,"l":0.0000021101,"c":0.0000021117,"v":0.0,"t":1734757200}
+{"o":0.0000021117,"h":0.0000021268,"l":0.0000021017,"c":0.0000021084,"v":0.0,"t":1734760800}
+{"o":0.0000021084,"h":0.0000021155,"l":0.0000020805,"c":0.0000021155,"v":0.0,"t":1734764400}
+{"o":0.0000021155,"h":0.0000021391,"l":0.0000021127,"c":0.0000021391,"v":0.0,"t":1734768000}
+{"o":0.0000021391,"h":0.0000021628,"l":0.0000021348,"c":0.000002155,"v":0.0,"t":1734771600}
+{"o":0.000002155,"h":0.0000021684,"l":0.0000021451,"c":0.0000021617,"v":0.0,"t":1734775200}
+{"o":0.0000021617,"h":0.0000021868,"l":0.00000216,"c":0.0000021787,"v":0.0,"t":1734778800}
+{"o":0.0000021787,"h":0.0000022516,"l":0.0000021766,"c":0.0000022461,"v":0.0,"t":1734782400}
+{"o":0.0000022461,"h":0.0000022942,"l":0.0000022277,"c":0.0000022643,"v":0.0,"t":1734786000}
+{"o":0.0000022643,"h":0.0000022876,"l":0.000002239,"c":0.0000022813,"v":0.0,"t":1734789600}
+{"o":0.0000022813,"h":0.0000022879,"l":0.000002244,"c":0.0000022511,"v":0.0,"t":1734793200}
+{"o":0.0000022511,"h":0.0000022969,"l":0.0000022421,"c":0.0000022847,"v":0.0,"t":1734796800}
+{"o":0.0000022847,"h":0.0000023274,"l":0.0000022699,"c":0.0000022849,"v":0.0,"t":1734800400}
+{"o":0.0000022849,"h":0.0000023406,"l":0.0000022695,"c":0.000002307,"v":0.0,"t":1734804000}
+{"o":0.000002307,"h":0.0000023563,"l":0.0000023052,"c":0.000002316,"v":0.0,"t":1734807600}
+{"o":0.000002316,"h":0.0000023363,"l":0.0000022922,"c":0.0000023144,"v":0.0,"t":1734811200}
+{"o":0.0000023144,"h":0.0000023523,"l":0.0000023064,"c":0.0000023265,"v":0.0,"t":1734814800}
+{"o":0.0000023265,"h":0.0000023447,"l":0.0000023004,"c":0.0000023202,"v":0.0,"t":1734818400}
+{"o":0.0000023202,"h":0.0000023541,"l":0.0000023042,"c":0.0000023169,"v":0.0,"t":1734822000}
+{"o":0.0000023169,"h":0.0000023477,"l":0.0000022921,"c":0.0000023109,"v":0.0,"t":1734825600}
+{"o":0.0000023109,"h":0.000002329,"l":0.0000022853,"c":0.0000022998,"v":0.0,"t":1734829200}
+{"o":0.0000022998,"h":0.0000023207,"l":0.0000022863,"c":0.0000023118,"v":0.0,"t":1734832800}
+{"o":0.0000023118,"h":0.0000023297,"l":0.0000022874,"c":0.0000023023,"v":0.0,"t":1734836400}
+{"o":0.0000023023,"h":0.0000023365,"l":0.0000022934,"c":0.0000023365,"v":0.0,"t":1734840000}
+{"o":0.0000023365,"h":0.0000023639,"l":0.0000023252,"c":0.0000023274,"v":0.0,"t":1734843600}
+{"o":0.0000023274,"h":0.0000023353,"l":0.000002288,"c":0.0000022955,"v":0.0,"t":1734847200}
+{"o":0.0000022955,"h":0.0000023009,"l":0.0000022751,"c":0.0000022812,"v":0.0,"t":1734850800}
+{"o":0.0000022812,"h":0.000002287,"l":0.0000022634,"c":0.0000022811,"v":0.0,"t":1734854400}
+{"o":0.0000022811,"h":0.0000022889,"l":0.0000022497,"c":0.0000022662,"v":0.0,"t":1734858000}
+{"o":0.0000022662,"h":0.0000022695,"l":0.0000022492,"c":0.0000022652,"v":0.0,"t":1734861600}
+{"o":0.0000022652,"h":0.0000022679,"l":0.0000022483,"c":0.000002253,"v":0.0,"t":1734865200}
+{"o":0.000002253,"h":0.0000022656,"l":0.0000022378,"c":0.0000022612,"v":0.0,"t":1734868800}
+{"o":0.0000022612,"h":0.0000022785,"l":0.0000022497,"c":0.0000022744,"v":0.0,"t":1734872400}
+{"o":0.0000022744,"h":0.0000023484,"l":0.0000022701,"c":0.0000023484,"v":0.0,"t":1734876000}
+{"o":0.0000023484,"h":0.0000023484,"l":0.0000023046,"c":0.000002312,"v":0.0,"t":1734879600}
+{"o":0.000002312,"h":0.0000023299,"l":0.0000022919,"c":0.0000022978,"v":0.0,"t":1734883200}
+{"o":0.0000022978,"h":0.0000023198,"l":0.0000022941,"c":0.0000023139,"v":0.0,"t":1734886800}
+{"o":0.0000023139,"h":0.0000023202,"l":0.0000022847,"c":0.0000023107,"v":0.0,"t":1734890400}
+{"o":0.0000023107,"h":0.0000023646,"l":0.0000023068,"c":0.0000023558,"v":0.0,"t":1734894000}
+{"o":0.0000023558,"h":0.0000023776,"l":0.0000023223,"c":0.0000023252,"v":0.0,"t":1734897600}
+{"o":0.0000023252,"h":0.0000023351,"l":0.0000023059,"c":0.0000023281,"v":0.0,"t":1734901200}
+{"o":0.0000023281,"h":0.000002368,"l":0.0000023167,"c":0.0000023198,"v":0.0,"t":1734904800}
+{"o":0.0000023198,"h":0.0000023397,"l":0.0000023081,"c":0.0000023294,"v":0.0,"t":1734908400}
+{"o":0.0000023294,"h":0.0000023664,"l":0.0000023283,"c":0.0000023473,"v":0.0,"t":1734912000}
+{"o":0.0000023473,"h":0.0000023824,"l":0.0000023101,"c":0.0000023586,"v":0.0,"t":1734915600}
+{"o":0.0000023586,"h":0.000002383,"l":0.0000023366,"c":0.0000023397,"v":0.0,"t":1734919200}
+{"o":0.0000023397,"h":0.0000023474,"l":0.0000022447,"c":0.0000022587,"v":0.0,"t":1734922800}
+{"o":0.0000022587,"h":0.0000022764,"l":0.0000022406,"c":0.0000022761,"v":0.0,"t":1734926400}
+{"o":0.0000022761,"h":0.0000022972,"l":0.0000022681,"c":0.000002286,"v":0.0,"t":1734930000}
+{"o":0.000002286,"h":0.0000023275,"l":0.0000022799,"c":0.0000023258,"v":0.0,"t":1734933600}
+{"o":0.0000023258,"h":0.0000023397,"l":0.0000023005,"c":0.000002308,"v":0.0,"t":1734937200}
+{"o":0.000002308,"h":0.0000023141,"l":0.0000022799,"c":0.0000022819,"v":0.0,"t":1734940800}
+{"o":0.0000022819,"h":0.000002283,"l":0.0000022535,"c":0.0000022762,"v":0.0,"t":1734944400}
+{"o":0.0000022762,"h":0.0000022849,"l":0.0000022636,"c":0.0000022712,"v":0.0,"t":1734948000}
+{"o":0.0000022712,"h":0.0000022938,"l":0.0000022656,"c":0.0000022916,"v":0.0,"t":1734951600}
+{"o":0.0000022916,"h":0.0000023009,"l":0.0000022738,"c":0.0000022825,"v":0.0,"t":1734955200}
+{"o":0.0000022825,"h":0.0000023214,"l":0.0000022797,"c":0.000002303,"v":0.0,"t":1734958800}
+{"o":0.000002303,"h":0.0000023201,"l":0.0000018203,"c":0.0000018332,"v":26900.247589,"t":1734962400}
+{"o":0.0000018332,"h":0.0000018654,"l":0.000001813,"c":0.0000018619,"v":0.0,"t":1734966000}
+{"o":0.0000018619,"h":0.0000018677,"l":0.000001815,"c":0.0000018201,"v":0.0,"t":1734969600}
+{"o":0.0000018201,"h":0.0000018306,"l":0.0000018088,"c":0.000001825,"v":0.0,"t":1734973200}
+{"o":0.000001825,"h":0.0000018325,"l":0.0000018109,"c":0.0000018204,"v":0.0,"t":1734976800}
+{"o":0.0000018204,"h":0.0000018221,"l":0.0000017767,"c":0.0000017978,"v":0.0,"t":1734980400}
+{"o":0.0000017978,"h":0.0000018058,"l":0.0000017575,"c":0.0000017632,"v":0.0,"t":1734984000}
+{"o":0.0000017632,"h":0.0000017756,"l":0.0000017413,"c":0.0000017722,"v":0.0,"t":1734987600}
+{"o":0.0000017722,"h":0.0000017761,"l":0.0000017485,"c":0.0000017501,"v":0.0,"t":1734991200}
+{"o":0.0000017501,"h":0.0000017813,"l":0.0000017481,"c":0.0000017714,"v":0.0,"t":1734994800}
+{"o":0.0000017714,"h":0.0000017879,"l":0.0000017684,"c":0.0000017734,"v":0.0,"t":1734998400}
+{"o":0.0000017734,"h":0.0000017966,"l":0.0000017693,"c":0.0000017951,"v":0.0,"t":1735002000}
+{"o":0.0000017951,"h":0.0000018103,"l":0.0000017771,"c":0.0000017933,"v":0.0,"t":1735005600}
+{"o":0.0000017933,"h":0.0000017936,"l":0.0000017724,"c":0.0000017736,"v":0.0,"t":1735009200}
+{"o":0.0000017736,"h":0.0000017802,"l":0.0000017624,"c":0.0000017651,"v":0.0,"t":1735012800}
+{"o":0.0000017651,"h":0.0000017722,"l":0.0000017562,"c":0.0000017568,"v":0.0,"t":1735016400}
+{"o":0.0000017568,"h":0.0000017736,"l":0.0000017553,"c":0.0000017711,"v":0.0,"t":1735020000}
+{"o":0.0000017711,"h":0.0000017778,"l":0.0000017557,"c":0.0000017596,"v":0.0,"t":1735023600}
+{"o":0.0000017596,"h":0.0000017643,"l":0.0000017355,"c":0.0000017473,"v":0.0,"t":1735027200}
+{"o":0.0000017473,"h":0.000001762,"l":0.0000017363,"c":0.0000017497,"v":0.0,"t":1735030800}
+{"o":0.0000017497,"h":0.000001768,"l":0.0000017461,"c":0.000001767,"v":0.0,"t":1735034400}
+{"o":0.000001767,"h":0.0000017687,"l":0.0000017433,"c":0.0000017462,"v":0.0,"t":1735038000}
+{"o":0.0000017462,"h":0.0000017615,"l":0.0000017425,"c":0.000001759,"v":0.0,"t":1735041600}
+{"o":0.000001759,"h":0.000001762,"l":0.0000017205,"c":0.0000017233,"v":0.0,"t":1735045200}
+{"o":0.0000017233,"h":0.0000017373,"l":0.0000017208,"c":0.0000017322,"v":0.0,"t":1735048800}
+{"o":0.0000017322,"h":0.000001739,"l":0.0000016917,"c":0.0000017027,"v":0.0,"t":1735052400}
+{"o":0.0000017027,"h":0.0000017217,"l":0.0000016951,"c":0.0000017203,"v":0.0,"t":1735056000}
+{"o":0.0000017203,"h":0.0000017346,"l":0.0000017062,"c":0.0000017113,"v":0.0,"t":1735059600}
+{"o":0.0000017113,"h":0.0000017188,"l":0.000001695,"c":0.000001713,"v":0.0,"t":1735063200}
+{"o":0.000001713,"h":0.0000017279,"l":0.0000017098,"c":0.0000017238,"v":0.0,"t":1735066800}
+{"o":0.0000017238,"h":0.0000017426,"l":0.0000017215,"c":0.0000017304,"v":0.0,"t":1735070400}
+{"o":0.0000017304,"h":0.000001734,"l":0.0000017007,"c":0.0000017116,"v":0.0,"t":1735074000}
+{"o":0.0000017116,"h":0.0000017164,"l":0.0000017032,"c":0.0000017095,"v":0.0,"t":1735077600}
+{"o":0.0000017095,"h":0.0000017178,"l":0.0000016972,"c":0.0000017082,"v":0.0,"t":1735081200}
+{"o":0.0000017082,"h":0.0000017143,"l":0.0000017011,"c":0.0000017048,"v":0.0,"t":1735084800}
+{"o":0.0000017048,"h":0.0000017056,"l":0.0000016662,"c":0.0000016899,"v":0.0,"t":1735088400}
+{"o":0.0000016899,"h":0.0000016905,"l":0.000001668,"c":0.0000016704,"v":0.0,"t":1735092000}
+{"o":0.0000016704,"h":0.0000016873,"l":0.0000016635,"c":0.0000016848,"v":0.0,"t":1735095600}
+{"o":0.0000016848,"h":0.0000016966,"l":0.0000016829,"c":0.000001689,"v":0.0,"t":1735099200}
+{"o":0.000001689,"h":0.0000016973,"l":0.0000016833,"c":0.0000016892,"v":0.0,"t":1735102800}
+{"o":0.0000016892,"h":0.0000017001,"l":0.000001679,"c":0.0000016938,"v":0.0,"t":1735106400}
+{"o":0.0000016938,"h":0.0000017175,"l":0.0000016856,"c":0.0000016996,"v":0.0,"t":1735110000}
+{"o":0.0000016996,"h":0.000001706,"l":0.0000016917,"c":0.0000017019,"v":0.0,"t":1735113600}
+{"o":0.0000017019,"h":0.0000017063,"l":0.0000016947,"c":0.0000017007,"v":0.0,"t":1735117200}
+{"o":0.0000017007,"h":0.0000017139,"l":0.000001671,"c":0.0000017058,"v":0.0,"t":1735120800}
+{"o":0.0000017058,"h":0.0000017259,"l":0.0000016999,"c":0.0000017197,"v":0.0,"t":1735124400}
+{"o":0.0000017197,"h":0.0000017262,"l":0.0000017104,"c":0.0000017173,"v":0.0,"t":1735128000}
+{"o":0.0000017173,"h":0.0000017189,"l":0.0000017085,"c":0.0000017094,"v":0.0,"t":1735131600}
+{"o":0.0000017094,"h":0.0000019227,"l":0.0000016884,"c":0.0000019008,"v":1221039.2586950001,"t":1735135200}
+{"o":0.0000019008,"h":0.00000192,"l":0.0000019,"c":0.0000019073,"v":0.0,"t":1735138800}
+{"o":0.0000019073,"h":0.0000019284,"l":0.000001902,"c":0.0000019151,"v":0.0,"t":1735142400}
+{"o":0.0000019151,"h":0.0000019239,"l":0.0000019016,"c":0.0000019019,"v":0.0,"t":1735146000}
+{"o":0.0000019019,"h":0.0000019153,"l":0.0000018977,"c":0.0000019076,"v":0.0,"t":1735149600}
+{"o":0.0000019076,"h":0.0000019083,"l":0.0000018486,"c":0.0000018654,"v":1221039.2586950001,"t":1735153200}
+{"o":0.0000018654,"h":0.0000018796,"l":0.0000018568,"c":0.0000018759,"v":0.0,"t":1735156800}
+{"o":0.0000018759,"h":0.0000018946,"l":0.0000018701,"c":0.0000018916,"v":0.0,"t":1735160400}
+{"o":0.0000018916,"h":0.0000018996,"l":0.0000018831,"c":0.0000018882,"v":0.0,"t":1735164000}
+{"o":0.0000018882,"h":0.0000018899,"l":0.0000018776,"c":0.0000018815,"v":0.0,"t":1735167600}
+{"o":0.0000018815,"h":0.0000018934,"l":0.0000018556,"c":0.0000018881,"v":0.0,"t":1735171200}
+{"o":0.0000018881,"h":0.0000018931,"l":0.000001875,"c":0.0000018868,"v":0.0,"t":1735174800}
+{"o":0.0000018868,"h":0.000001896,"l":0.0000018656,"c":0.0000018853,"v":0.0,"t":1735178400}
+{"o":0.0000018853,"h":0.000001899,"l":0.0000018715,"c":0.0000018808,"v":1111111.0,"t":1735182000}
+{"o":0.0000018808,"h":0.0000019106,"l":0.0000018573,"c":0.0000018709,"v":1111111.0,"t":1735185600}
+{"o":0.0000018709,"h":0.0000018826,"l":0.0000018666,"c":0.0000018764,"v":0.0,"t":1735189200}
+{"o":0.0000018764,"h":0.0000019027,"l":0.0000018715,"c":0.0000018821,"v":0.0,"t":1735192800}
+{"o":0.0000018821,"h":0.0000018985,"l":0.0000018638,"c":0.0000018877,"v":0.0,"t":1735196400}
+{"o":0.0000018877,"h":0.0000019375,"l":0.0000018837,"c":0.000001931,"v":0.0,"t":1735200000}
+{"o":0.000001931,"h":0.0000019328,"l":0.0000019181,"c":0.0000019271,"v":0.0,"t":1735203600}
+{"o":0.0000019271,"h":0.0000019444,"l":0.0000019208,"c":0.0000019332,"v":0.0,"t":1735207200}
+{"o":0.0000019332,"h":0.0000019341,"l":0.0000019133,"c":0.0000019248,"v":0.0,"t":1735210800}
+{"o":0.0000019248,"h":0.0000019357,"l":0.0000019213,"c":0.0000019325,"v":0.0,"t":1735214400}
+{"o":0.0000019325,"h":0.000001951,"l":0.0000019243,"c":0.0000019315,"v":0.0,"t":1735218000}
+{"o":0.0000019315,"h":0.0000019469,"l":0.0000019207,"c":0.0000019362,"v":0.0,"t":1735221600}
+{"o":0.0000019362,"h":0.0000019434,"l":0.0000019223,"c":0.0000019352,"v":0.0,"t":1735225200}
+{"o":0.0000019352,"h":0.0000019392,"l":0.0000019119,"c":0.0000019156,"v":0.0,"t":1735228800}
+{"o":0.0000019156,"h":0.0000019486,"l":0.000001915,"c":0.0000019397,"v":0.0,"t":1735232400}
+{"o":0.0000019397,"h":0.0000019486,"l":0.000001928,"c":0.0000019289,"v":0.0,"t":1735236000}
+{"o":0.0000019289,"h":0.0000019499,"l":0.0000019271,"c":0.0000019308,"v":0.0,"t":1735239600}
+{"o":0.0000019308,"h":0.0000019525,"l":0.0000019243,"c":0.0000019389,"v":0.0,"t":1735243200}
+{"o":0.0000019389,"h":0.0000019575,"l":0.0000019231,"c":0.0000019277,"v":0.0,"t":1735246800}
+{"o":0.0000019277,"h":0.0000019345,"l":0.0000019215,"c":0.0000019319,"v":0.0,"t":1735250400}
+{"o":0.0000019319,"h":0.000001952,"l":0.0000019299,"c":0.0000019381,"v":0.0,"t":1735254000}
+{"o":0.0000019381,"h":0.0000019507,"l":0.0000019294,"c":0.0000019322,"v":0.0,"t":1735257600}
+{"o":0.0000019322,"h":0.0000019568,"l":0.0000019229,"c":0.0000019329,"v":0.0,"t":1735261200}
+{"o":0.0000019329,"h":0.0000019421,"l":0.0000019191,"c":0.0000019346,"v":0.0,"t":1735264800}
+{"o":0.0000019346,"h":0.0000019391,"l":0.0000019241,"c":0.0000019284,"v":0.0,"t":1735268400}
+{"o":0.0000019284,"h":0.0000019289,"l":0.0000019054,"c":0.0000019247,"v":0.0,"t":1735272000}
+{"o":0.0000019247,"h":0.0000019624,"l":0.0000019219,"c":0.0000019308,"v":0.0,"t":1735275600}
+{"o":0.0000019308,"h":0.0000019308,"l":0.0000019128,"c":0.0000019132,"v":0.0,"t":1735279200}
+{"o":0.0000019132,"h":0.0000019662,"l":0.000001911,"c":0.0000019571,"v":0.0,"t":1735282800}
+{"o":0.0000019571,"h":0.0000019573,"l":0.0000019183,"c":0.000001933,"v":0.0,"t":1735286400}
+{"o":0.000001933,"h":0.0000019343,"l":0.0000018793,"c":0.0000018921,"v":0.0,"t":1735290000}
+{"o":0.0000018921,"h":0.0000019337,"l":0.0000018857,"c":0.0000019128,"v":0.0,"t":1735293600}
+{"o":0.0000019128,"h":0.0000019215,"l":0.0000019076,"c":0.0000019092,"v":0.0,"t":1735297200}
+{"o":0.0000019092,"h":0.0000019175,"l":0.0000019082,"c":0.0000019143,"v":0.0,"t":1735300800}
+{"o":0.0000019143,"h":0.0000019325,"l":0.0000019122,"c":0.000001928,"v":0.0,"t":1735304400}
+{"o":0.000001928,"h":0.0000019624,"l":0.0000019267,"c":0.0000019488,"v":0.0,"t":1735308000}
+{"o":0.0000019488,"h":0.0000019969,"l":0.0000019482,"c":0.0000019847,"v":0.0,"t":1735311600}
+{"o":0.0000019847,"h":0.0000020032,"l":0.0000019791,"c":0.0000019806,"v":0.0,"t":1735315200}
+{"o":0.0000019806,"h":0.0000020011,"l":0.0000019591,"c":0.0000019627,"v":0.0,"t":1735318800}
+{"o":0.0000019627,"h":0.000001968,"l":0.0000019509,"c":0.0000019537,"v":0.0,"t":1735322400}
+{"o":0.0000019537,"h":0.0000019776,"l":0.0000019505,"c":0.000001955,"v":0.0,"t":1735326000}
+{"o":0.000001955,"h":0.0000019816,"l":0.0000019539,"c":0.0000019647,"v":0.0,"t":1735329600}
+{"o":0.0000019647,"h":0.000001979,"l":0.0000019621,"c":0.0000019778,"v":0.0,"t":1735333200}
+{"o":0.0000019778,"h":0.0000019857,"l":0.0000019654,"c":0.0000019765,"v":0.0,"t":1735336800}
+{"o":0.0000019765,"h":0.0000019951,"l":0.0000019735,"c":0.0000019829,"v":0.0,"t":1735340400}
+{"o":0.0000019829,"h":0.0000019847,"l":0.0000019691,"c":0.0000019727,"v":0.0,"t":1735344000}
+{"o":0.0000019727,"h":0.0000019823,"l":0.0000019545,"c":0.0000019721,"v":0.0,"t":1735347600}
+{"o":0.0000019721,"h":0.0000019994,"l":0.0000019596,"c":0.000001985,"v":0.0,"t":1735351200}
+{"o":0.000001985,"h":0.0000019874,"l":0.0000019661,"c":0.0000019753,"v":0.0,"t":1735354800}
+{"o":0.0000019753,"h":0.0000019829,"l":0.000001972,"c":0.0000019812,"v":0.0,"t":1735358400}
+{"o":0.0000019812,"h":0.0000019907,"l":0.0000019621,"c":0.0000019664,"v":0.0,"t":1735362000}
+{"o":0.0000019664,"h":0.0000019746,"l":0.0000019635,"c":0.0000019682,"v":0.0,"t":1735365600}
+{"o":0.0000019682,"h":0.0000019769,"l":0.0000019612,"c":0.0000019741,"v":0.0,"t":1735369200}
+{"o":0.0000019741,"h":0.0000019857,"l":0.0000019602,"c":0.0000019615,"v":0.0,"t":1735372800}
+{"o":0.0000019615,"h":0.0000019638,"l":0.000001948,"c":0.0000019616,"v":0.0,"t":1735376400}
+{"o":0.0000019616,"h":0.0000019696,"l":0.0000019583,"c":0.0000019666,"v":0.0,"t":1735380000}
+{"o":0.0000019666,"h":0.0000019669,"l":0.0000019369,"c":0.000001952,"v":0.0,"t":1735383600}
+{"o":0.000001952,"h":0.0000019593,"l":0.0000019396,"c":0.000001956,"v":0.0,"t":1735387200}
+{"o":0.000001956,"h":0.0000019566,"l":0.000001938,"c":0.0000019414,"v":0.0,"t":1735390800}
+{"o":0.0000019414,"h":0.000001949,"l":0.0000019179,"c":0.0000019258,"v":0.0,"t":1735394400}
+{"o":0.0000019258,"h":0.0000019258,"l":0.0000019104,"c":0.0000019214,"v":0.0,"t":1735398000}
+{"o":0.0000019214,"h":0.0000019271,"l":0.0000018971,"c":0.0000018975,"v":0.0,"t":1735401600}
+{"o":0.0000018975,"h":0.0000018979,"l":0.000001868,"c":0.0000018762,"v":0.0,"t":1735405200}
+{"o":0.0000018762,"h":0.0000018889,"l":0.0000018639,"c":0.0000018866,"v":0.0,"t":1735408800}
+{"o":0.0000018866,"h":0.0000018902,"l":0.0000018825,"c":0.0000018857,"v":0.0,"t":1735412400}
+{"o":0.0000018857,"h":0.0000019049,"l":0.0000018834,"c":0.0000018913,"v":0.0,"t":1735416000}
+{"o":0.0000018913,"h":0.0000018949,"l":0.0000018782,"c":0.0000018796,"v":0.0,"t":1735419600}
+{"o":0.0000018796,"h":0.0000018837,"l":0.0000018544,"c":0.0000018725,"v":0.0,"t":1735423200}
+{"o":0.0000018725,"h":0.0000018812,"l":0.0000018656,"c":0.0000018694,"v":0.0,"t":1735426800}
+{"o":0.0000018694,"h":0.0000018863,"l":0.0000018674,"c":0.0000018838,"v":0.0,"t":1735430400}
+{"o":0.0000018838,"h":0.0000019112,"l":0.0000018789,"c":0.0000018973,"v":0.0,"t":1735434000}
+{"o":0.0000018973,"h":0.0000018992,"l":0.0000018762,"c":0.0000018867,"v":0.0,"t":1735437600}
+{"o":0.0000018867,"h":0.0000018911,"l":0.0000018744,"c":0.0000018762,"v":0.0,"t":1735441200}
+{"o":0.0000018762,"h":0.0000018821,"l":0.000001875,"c":0.0000018799,"v":0.0,"t":1735444800}
+{"o":0.00000182,"h":0.0000018342,"l":0.0000018133,"c":0.0000018326,"v":0.0,"t":1728248400}
+{"o":0.0000018326,"h":0.0000018327,"l":0.0000018196,"c":0.0000018212,"v":0.0,"t":1728252000}
+{"o":0.0000018212,"h":0.0000018212,"l":0.0000018038,"c":0.0000018072,"v":0.0,"t":1728255600}
+{"o":0.0000018072,"h":0.0000018142,"l":0.0000017715,"c":0.0000017738,"v":0.0,"t":1728259200}
+{"o":0.0000017738,"h":0.0000017803,"l":0.0000017594,"c":0.0000017601,"v":0.0,"t":1728262800}
+{"o":0.0000017601,"h":0.0000017745,"l":0.0000017532,"c":0.0000017707,"v":0.0,"t":1728266400}
+{"o":0.0000017707,"h":0.0000017759,"l":0.0000017633,"c":0.0000017658,"v":0.0,"t":1728270000}
+{"o":0.0000017658,"h":0.0000017704,"l":0.0000017588,"c":0.0000017698,"v":0.0,"t":1728273600}
+{"o":0.0000017698,"h":0.0000017797,"l":0.0000017637,"c":0.0000017787,"v":0.0,"t":1728277200}
+{"o":0.0000017787,"h":0.0000017804,"l":0.0000017702,"c":0.0000017702,"v":0.0,"t":1728280800}
+{"o":0.0000017702,"h":0.0000017897,"l":0.0000017702,"c":0.000001788,"v":0.0,"t":1728284400}
+{"o":0.000001788,"h":0.0000017893,"l":0.0000017741,"c":0.0000017835,"v":0.0,"t":1728288000}
+{"o":0.0000017835,"h":0.0000018042,"l":0.0000017804,"c":0.0000017961,"v":0.0,"t":1728291600}
+{"o":0.0000017961,"h":0.000001812,"l":0.0000017961,"c":0.0000018052,"v":0.0,"t":1728295200}
+{"o":0.0000018052,"h":0.0000018184,"l":0.000001796,"c":0.0000017966,"v":0.0,"t":1728298800}
+{"o":0.0000017966,"h":0.00000181,"l":0.0000017959,"c":0.0000018071,"v":0.0,"t":1728302400}
+{"o":0.0000018071,"h":0.0000018089,"l":0.0000017892,"c":0.0000017902,"v":0.0,"t":1728306000}
+{"o":0.0000017902,"h":0.0000017916,"l":0.0000017383,"c":0.000001759,"v":0.0,"t":1728309600}
+{"o":0.000001759,"h":0.0000017845,"l":0.0000017585,"c":0.0000017803,"v":0.0,"t":1728313200}
+{"o":0.0000017803,"h":0.0000017915,"l":0.0000017717,"c":0.0000017746,"v":0.0,"t":1728316800}
+{"o":0.0000017746,"h":0.0000017846,"l":0.0000017728,"c":0.0000017757,"v":0.0,"t":1728320400}
+{"o":0.0000017757,"h":0.0000018189,"l":0.0000017751,"c":0.0000018172,"v":0.0,"t":1728324000}
+{"o":0.0000018172,"h":0.0000018182,"l":0.0000017967,"c":0.0000018,"v":0.0,"t":1728327600}
+{"o":0.0000018,"h":0.0000018189,"l":0.0000017976,"c":0.0000018173,"v":0.0,"t":1728331200}
+{"o":0.0000018173,"h":0.0000018279,"l":0.0000018007,"c":0.0000018031,"v":0.0,"t":1728334800}
+{"o":0.0000018031,"h":0.0000018348,"l":0.0000018022,"c":0.0000018321,"v":0.0,"t":1728338400}
+{"o":0.0000018321,"h":0.0000018451,"l":0.0000018179,"c":0.0000018388,"v":0.0,"t":1728342000}
+{"o":0.0000018388,"h":0.0000018447,"l":0.0000018249,"c":0.0000018287,"v":0.0,"t":1728345600}
+{"o":0.0000018287,"h":0.00000184,"l":0.0000018203,"c":0.0000018246,"v":0.0,"t":1728349200}
+{"o":0.0000018246,"h":0.0000018377,"l":0.0000018186,"c":0.0000018211,"v":0.0,"t":1728352800}
+{"o":0.0000018211,"h":0.0000018318,"l":0.0000018211,"c":0.0000018297,"v":0.0,"t":1728356400}
+{"o":0.0000018297,"h":0.0000018426,"l":0.0000018248,"c":0.0000018354,"v":0.0,"t":1728360000}
+{"o":0.0000018354,"h":0.000001853,"l":0.0000018336,"c":0.0000018419,"v":0.0,"t":1728363600}
+{"o":0.0000018419,"h":0.0000018614,"l":0.0000018341,"c":0.0000018381,"v":0.0,"t":1728367200}
+{"o":0.0000018381,"h":0.0000018659,"l":0.0000018379,"c":0.0000018505,"v":0.0,"t":1728370800}
+{"o":0.0000018505,"h":0.0000018558,"l":0.0000018418,"c":0.0000018444,"v":0.0,"t":1728374400}
+{"o":0.0000018444,"h":0.000001853,"l":0.0000018388,"c":0.0000018425,"v":0.0,"t":1728378000}
+{"o":0.0000018425,"h":0.0000018477,"l":0.0000018345,"c":0.0000018376,"v":0.0,"t":1728381600}
+{"o":0.0000018376,"h":0.00000184,"l":0.0000018299,"c":0.0000018323,"v":0.0,"t":1728385200}
+{"o":0.0000018323,"h":0.0000018486,"l":0.0000018314,"c":0.0000018476,"v":0.0,"t":1728388800}
+{"o":0.0000018476,"h":0.0000018562,"l":0.0000018254,"c":0.0000018268,"v":0.0,"t":1728392400}
+{"o":0.0000018268,"h":0.0000018594,"l":0.0000018194,"c":0.0000018381,"v":0.0,"t":1728396000}
+{"o":0.0000018381,"h":0.0000018759,"l":0.0000018347,"c":0.0000018542,"v":0.0,"t":1728399600}
+{"o":0.0000018542,"h":0.0000018682,"l":0.0000018405,"c":0.0000018424,"v":0.0,"t":1728403200}
+{"o":0.0000018424,"h":0.000001862,"l":0.0000018398,"c":0.0000018477,"v":0.0,"t":1728406800}
+{"o":0.0000018477,"h":0.0000018651,"l":0.0000018405,"c":0.0000018529,"v":0.0,"t":1728410400}
+{"o":0.0000018529,"h":0.000001862,"l":0.0000018381,"c":0.0000018431,"v":0.0,"t":1728414000}
+{"o":0.0000018431,"h":0.0000018474,"l":0.0000018333,"c":0.0000018333,"v":0.0,"t":1728417600}
+{"o":0.0000018333,"h":0.0000018393,"l":0.0000018303,"c":0.0000018365,"v":0.0,"t":1728421200}
+{"o":0.0000018365,"h":0.0000018497,"l":0.0000018358,"c":0.0000018482,"v":0.0,"t":1728424800}
+{"o":0.0000018482,"h":0.0000018562,"l":0.0000018436,"c":0.0000018446,"v":0.0,"t":1728428400}
+{"o":0.0000018446,"h":0.0000018506,"l":0.0000018359,"c":0.000001836,"v":0.0,"t":1728432000}
+{"o":0.000001836,"h":0.0000018393,"l":0.0000018216,"c":0.0000018294,"v":0.0,"t":1728435600}
+{"o":0.0000018294,"h":0.0000018407,"l":0.0000018277,"c":0.0000018393,"v":0.0,"t":1728439200}
+{"o":0.0000018393,"h":0.0000018453,"l":0.0000018314,"c":0.0000018398,"v":0.0,"t":1728442800}
+{"o":0.0000018398,"h":0.0000018499,"l":0.0000018379,"c":0.0000018473,"v":0.0,"t":1728446400}
+{"o":0.0000018473,"h":0.0000018518,"l":0.0000018349,"c":0.0000018373,"v":0.0,"t":1728450000}
+{"o":0.0000018373,"h":0.0000018479,"l":0.0000018357,"c":0.0000018447,"v":0.0,"t":1728453600}
+{"o":0.0000018447,"h":0.000001856,"l":0.0000018447,"c":0.0000018504,"v":0.0,"t":1728457200}
+{"o":0.0000018504,"h":0.0000018589,"l":0.0000018458,"c":0.0000018532,"v":0.0,"t":1728460800}
+{"o":0.0000018532,"h":0.0000018566,"l":0.0000018482,"c":0.0000018495,"v":0.0,"t":1728464400}
+{"o":0.0000018495,"h":0.0000018599,"l":0.0000018468,"c":0.0000018573,"v":0.0,"t":1728468000}
+{"o":0.0000018573,"h":0.0000018586,"l":0.0000018488,"c":0.0000018501,"v":0.0,"t":1728471600}
+{"o":0.0000018501,"h":0.0000018771,"l":0.0000018484,"c":0.000001868,"v":0.0,"t":1728475200}
+{"o":0.000001868,"h":0.000001889,"l":0.0000018634,"c":0.0000018775,"v":0.0,"t":1728478800}
+{"o":0.0000018775,"h":0.000001883,"l":0.0000018647,"c":0.0000018748,"v":0.0,"t":1728482400}
+{"o":0.0000018748,"h":0.0000018749,"l":0.0000018508,"c":0.0000018544,"v":0.0,"t":1728486000}
+{"o":0.0000018544,"h":0.0000018844,"l":0.0000018538,"c":0.0000018803,"v":0.0,"t":1728489600}
+{"o":0.0000018803,"h":0.0000018866,"l":0.0000018727,"c":0.0000018767,"v":0.0,"t":1728493200}
+{"o":0.0000018767,"h":0.0000018941,"l":0.0000018732,"c":0.0000018846,"v":0.0,"t":1728496800}
+{"o":0.0000018846,"h":0.0000018986,"l":0.0000018771,"c":0.0000018784,"v":0.0,"t":1728500400}
+{"o":0.0000018784,"h":0.0000019101,"l":0.0000018783,"c":0.0000019084,"v":0.0,"t":1728504000}
+{"o":0.0000019084,"h":0.0000019108,"l":0.000001891,"c":0.0000018947,"v":0.0,"t":1728507600}
+{"o":0.0000018947,"h":0.0000019035,"l":0.0000018933,"c":0.0000019034,"v":0.0,"t":1728511200}
+{"o":0.0000019034,"h":0.0000019046,"l":0.0000018962,"c":0.000001901,"v":0.0,"t":1728514800}
+{"o":0.000001901,"h":0.0000019248,"l":0.000001901,"c":0.0000019133,"v":0.0,"t":1728518400}
+{"o":0.0000019133,"h":0.0000019139,"l":0.0000018944,"c":0.0000019008,"v":0.0,"t":1728522000}
+{"o":0.0000019008,"h":0.0000019026,"l":0.0000018932,"c":0.0000018961,"v":0.0,"t":1728525600}
+{"o":0.0000018961,"h":0.0000018997,"l":0.0000018326,"c":0.0000018396,"v":9635.444703,"t":1728529200}
+{"o":0.0000018396,"h":0.0000018423,"l":0.0000018337,"c":0.0000018397,"v":0.0,"t":1728532800}
+{"o":0.0000018397,"h":0.0000018447,"l":0.0000018271,"c":0.0000018304,"v":0.0,"t":1728536400}
+{"o":0.0000018304,"h":0.0000018362,"l":0.0000018286,"c":0.0000018317,"v":0.0,"t":1728540000}
+{"o":0.0000018317,"h":0.000001842,"l":0.0000018313,"c":0.000001842,"v":0.0,"t":1728543600}
+{"o":0.000001842,"h":0.0000018569,"l":0.0000018359,"c":0.0000018561,"v":0.0,"t":1728547200}
+{"o":0.0000018561,"h":0.0000018762,"l":0.0000018534,"c":0.0000018586,"v":0.0,"t":1728550800}
+{"o":0.0000018586,"h":0.0000018601,"l":0.0000018423,"c":0.0000018447,"v":0.0,"t":1728554400}
+{"o":0.0000018447,"h":0.0000018479,"l":0.0000018319,"c":0.0000018328,"v":0.0,"t":1728558000}
+{"o":0.0000018328,"h":0.0000018619,"l":0.0000018284,"c":0.000001851,"v":0.0,"t":1728561600}
+{"o":0.000001851,"h":0.0000018743,"l":0.0000018354,"c":0.0000018632,"v":0.0,"t":1728565200}
+{"o":0.0000018632,"h":0.0000018892,"l":0.0000018557,"c":0.0000018719,"v":0.0,"t":1728568800}
+{"o":0.0000018719,"h":0.0000018789,"l":0.0000018552,"c":0.0000018553,"v":0.0,"t":1728572400}
+{"o":0.0000018553,"h":0.0000018681,"l":0.0000018498,"c":0.0000018642,"v":0.0,"t":1728576000}
+{"o":0.0000018642,"h":0.000001886,"l":0.000001858,"c":0.000001883,"v":0.0,"t":1728579600}
+{"o":0.000001883,"h":0.0000018992,"l":0.0000018737,"c":0.0000018746,"v":0.0,"t":1728583200}
+{"o":0.0000018746,"h":0.0000018791,"l":0.0000018615,"c":0.0000018625,"v":0.0,"t":1728586800}
+{"o":0.0000018625,"h":0.0000018756,"l":0.0000018529,"c":0.0000018697,"v":0.0,"t":1728590400}
+{"o":0.0000018697,"h":0.0000018739,"l":0.0000018545,"c":0.0000018553,"v":0.0,"t":1728594000}
+{"o":0.0000018553,"h":0.0000018669,"l":0.0000018469,"c":0.0000018558,"v":0.0,"t":1728597600}
+{"o":0.0000018558,"h":0.000001856,"l":0.0000018485,"c":0.0000018493,"v":0.0,"t":1728601200}
+{"o":0.0000018493,"h":0.0000018522,"l":0.0000018396,"c":0.000001845,"v":0.0,"t":1728604800}
+{"o":0.000001845,"h":0.0000018552,"l":0.000001831,"c":0.0000018351,"v":0.0,"t":1728608400}
+{"o":0.0000018351,"h":0.0000018413,"l":0.0000018241,"c":0.0000018261,"v":0.0,"t":1728612000}
+{"o":0.0000018261,"h":0.0000018265,"l":0.0000018176,"c":0.0000018265,"v":0.0,"t":1728615600}
+{"o":0.0000018265,"h":0.0000018301,"l":0.0000018224,"c":0.0000018229,"v":0.0,"t":1728619200}
+{"o":0.0000018229,"h":0.0000018264,"l":0.000001819,"c":0.0000018251,"v":0.0,"t":1728622800}
+{"o":0.0000018251,"h":0.0000018253,"l":0.0000018124,"c":0.000001817,"v":0.0,"t":1728626400}
+{"o":0.000001817,"h":0.0000018232,"l":0.0000018103,"c":0.000001822,"v":0.0,"t":1728630000}
+{"o":0.000001822,"h":0.0000018248,"l":0.0000018155,"c":0.0000018187,"v":0.0,"t":1728633600}
+{"o":0.0000018187,"h":0.0000018189,"l":0.0000018076,"c":0.0000018094,"v":0.0,"t":1728637200}
+{"o":0.0000018094,"h":0.0000018154,"l":0.0000018003,"c":0.0000018124,"v":0.0,"t":1728640800}
+{"o":0.0000018124,"h":0.000001817,"l":0.000001807,"c":0.0000018115,"v":0.0,"t":1728644400}
+{"o":0.0000018115,"h":0.0000018137,"l":0.0000017965,"c":0.0000017982,"v":0.0,"t":1728648000}
+{"o":0.0000017982,"h":0.000001807,"l":0.0000017872,"c":0.0000017908,"v":0.0,"t":1728651600}
+{"o":0.0000017908,"h":0.000001792,"l":0.0000017811,"c":0.0000017872,"v":0.0,"t":1728655200}
+{"o":0.0000017872,"h":0.0000017897,"l":0.0000017669,"c":0.0000017803,"v":0.0,"t":1728658800}
+{"o":0.0000017803,"h":0.0000017864,"l":0.0000017742,"c":0.0000017752,"v":0.0,"t":1728662400}
+{"o":0.0000017752,"h":0.0000017939,"l":0.0000017582,"c":0.0000017602,"v":0.0,"t":1728666000}
+{"o":0.0000017602,"h":0.000001771,"l":0.000001758,"c":0.0000017624,"v":20.0,"t":1728669600}
+{"o":0.0000017624,"h":0.00000177,"l":0.0000017538,"c":0.0000017667,"v":0.0,"t":1728673200}
+{"o":0.0000017667,"h":0.0000017705,"l":0.0000017586,"c":0.00000176,"v":0.0,"t":1728676800}
+{"o":0.00000176,"h":0.0000017628,"l":0.0000017553,"c":0.0000017617,"v":0.0,"t":1728680400}
+{"o":0.0000017617,"h":0.0000017697,"l":0.0000017591,"c":0.0000017628,"v":0.0,"t":1728684000}
+{"o":0.0000017628,"h":0.0000017711,"l":0.0000017617,"c":0.0000017669,"v":0.0,"t":1728687600}
+{"o":0.0000017669,"h":0.0000017675,"l":0.0000017538,"c":0.0000017578,"v":0.0,"t":1728691200}
+{"o":0.0000017578,"h":0.0000017645,"l":0.0000017517,"c":0.0000017629,"v":0.0,"t":1728694800}
+{"o":0.0000017629,"h":0.0000017757,"l":0.0000017619,"c":0.0000017728,"v":0.0,"t":1728698400}
+{"o":0.0000017728,"h":0.0000017772,"l":0.0000017699,"c":0.0000017715,"v":0.0,"t":1728702000}
+{"o":0.0000017715,"h":0.0000017719,"l":0.0000017619,"c":0.0000017684,"v":0.0,"t":1728705600}
+{"o":0.0000017684,"h":0.0000017695,"l":0.0000017619,"c":0.0000017629,"v":0.0,"t":1728709200}
+{"o":0.0000017629,"h":0.0000017663,"l":0.0000017613,"c":0.0000017646,"v":0.0,"t":1728712800}
+{"o":0.0000017646,"h":0.0000017693,"l":0.000001762,"c":0.0000017657,"v":0.0,"t":1728716400}
+{"o":0.0000017657,"h":0.0000017676,"l":0.0000017624,"c":0.000001765,"v":0.0,"t":1728720000}
+{"o":0.000001765,"h":0.0000017679,"l":0.000001763,"c":0.000001763,"v":0.0,"t":1728723600}
+{"o":0.000001763,"h":0.0000017657,"l":0.0000017509,"c":0.0000017521,"v":0.0,"t":1728727200}
+{"o":0.0000017521,"h":0.0000017593,"l":0.0000017423,"c":0.0000017577,"v":0.0,"t":1728730800}
+{"o":0.0000017577,"h":0.000001763,"l":0.0000017462,"c":0.0000017491,"v":0.0,"t":1728734400}
+{"o":0.0000017491,"h":0.0000017577,"l":0.0000017458,"c":0.0000017549,"v":0.0,"t":1728738000}
+{"o":0.0000017549,"h":0.0000017587,"l":0.0000017453,"c":0.0000017498,"v":0.0,"t":1728741600}
+{"o":0.0000017498,"h":0.0000017644,"l":0.0000017462,"c":0.0000017596,"v":0.0,"t":1728745200}
+{"o":0.0000017596,"h":0.0000017627,"l":0.0000017465,"c":0.0000017557,"v":0.0,"t":1728748800}
+{"o":0.0000017557,"h":0.0000017618,"l":0.000001744,"c":0.0000017497,"v":0.0,"t":1728752400}
+{"o":0.0000017497,"h":0.0000017597,"l":0.0000017464,"c":0.0000017557,"v":0.0,"t":1728756000}
+{"o":0.0000017557,"h":0.0000017584,"l":0.0000017478,"c":0.0000017516,"v":0.0,"t":1728759600}
+{"o":0.0000017516,"h":0.0000017539,"l":0.0000017498,"c":0.0000017522,"v":0.0,"t":1728763200}
+{"o":0.0000017522,"h":0.000001755,"l":0.000001739,"c":0.0000017521,"v":0.0,"t":1728766800}
+{"o":0.0000017521,"h":0.0000017558,"l":0.0000017463,"c":0.0000017482,"v":0.0,"t":1728770400}
+{"o":0.0000017482,"h":0.0000017572,"l":0.000001747,"c":0.000001756,"v":0.0,"t":1728774000}
+{"o":0.000001756,"h":0.0000017565,"l":0.0000017476,"c":0.000001753,"v":0.0,"t":1728777600}
+{"o":0.000001753,"h":0.0000017687,"l":0.0000017523,"c":0.0000017614,"v":0.0,"t":1728781200}
+{"o":0.0000017614,"h":0.0000017641,"l":0.0000017593,"c":0.0000017595,"v":0.0,"t":1728784800}
+{"o":0.0000017595,"h":0.0000017909,"l":0.0000017592,"c":0.0000017695,"v":0.0,"t":1728788400}
+{"o":0.0000017695,"h":0.0000017703,"l":0.0000017601,"c":0.0000017616,"v":0.0,"t":1728792000}
+{"o":0.0000017616,"h":0.0000017631,"l":0.0000017524,"c":0.0000017551,"v":0.0,"t":1728795600}
+{"o":0.0000017551,"h":0.0000017579,"l":0.0000017493,"c":0.0000017559,"v":0.0,"t":1728799200}
+{"o":0.0000017559,"h":0.0000017622,"l":0.0000017515,"c":0.0000017559,"v":0.0,"t":1728802800}
+{"o":0.0000017559,"h":0.0000017569,"l":0.0000017483,"c":0.0000017533,"v":0.0,"t":1728806400}
+{"o":0.0000017533,"h":0.0000017541,"l":0.0000017345,"c":0.0000017414,"v":0.0,"t":1728810000}
+{"o":0.0000017414,"h":0.0000017473,"l":0.0000017331,"c":0.0000017473,"v":0.0,"t":1728813600}
+{"o":0.0000017473,"h":0.0000017562,"l":0.0000017422,"c":0.0000017546,"v":0.0,"t":1728817200}
+{"o":0.0000017546,"h":0.0000017558,"l":0.0000017417,"c":0.0000017452,"v":0.0,"t":1728820800}
+{"o":0.0000017452,"h":0.000001747,"l":0.0000017367,"c":0.0000017469,"v":0.0,"t":1728824400}
+{"o":0.0000017469,"h":0.0000017757,"l":0.0000017457,"c":0.0000017684,"v":0.0,"t":1728828000}
+{"o":0.0000017684,"h":0.0000017871,"l":0.000001761,"c":0.0000017693,"v":0.0,"t":1728831600}
+{"o":0.0000017693,"h":0.0000017788,"l":0.0000017592,"c":0.0000017616,"v":0.0,"t":1728835200}
+{"o":0.0000017616,"h":0.0000017788,"l":0.0000017478,"c":0.0000017679,"v":0.0,"t":1728838800}
+{"o":0.0000017679,"h":0.0000017777,"l":0.0000017633,"c":0.0000017691,"v":0.0,"t":1728842400}
+{"o":0.0000017691,"h":0.000001774,"l":0.0000017466,"c":0.0000017608,"v":0.0,"t":1728846000}
+{"o":0.0000017608,"h":0.0000018566,"l":0.0000017563,"c":0.0000018317,"v":11064.915979,"t":1728849600}
+{"o":0.0000018317,"h":0.0000018361,"l":0.0000018114,"c":0.0000018131,"v":0.0,"t":1728853200}
+{"o":0.0000018131,"h":0.0000018195,"l":0.0000018014,"c":0.0000018143,"v":0.0,"t":1728856800}
+{"o":0.0000018143,"h":0.0000018303,"l":0.0000018137,"c":0.000001815,"v":0.0,"t":1728860400}
+{"o":0.000001815,"h":0.0000018264,"l":0.0000018121,"c":0.0000018219,"v":0.0,"t":1728864000}
+{"o":0.0000018219,"h":0.0000018219,"l":0.0000018074,"c":0.000001814,"v":0.0,"t":1728867600}
+{"o":0.000001814,"h":0.0000018224,"l":0.0000018013,"c":0.0000018062,"v":0.0,"t":1728871200}
+{"o":0.0000018062,"h":0.0000018069,"l":0.0000017529,"c":0.0000017584,"v":0.0,"t":1728874800}
+{"o":0.0000017584,"h":0.0000017757,"l":0.0000017429,"c":0.0000017616,"v":0.0,"t":1728878400}
+{"o":0.0000017616,"h":0.0000017775,"l":0.0000017578,"c":0.0000017706,"v":0.0,"t":1728882000}
+{"o":0.0000017706,"h":0.0000017761,"l":0.000001751,"c":0.0000017641,"v":0.0,"t":1728885600}
+{"o":0.0000017641,"h":0.0000017688,"l":0.0000017517,"c":0.0000017527,"v":0.0,"t":1728889200}
+{"o":0.0000017527,"h":0.0000017635,"l":0.0000017488,"c":0.0000017589,"v":0.0,"t":1728892800}
+{"o":0.0000017589,"h":0.0000017638,"l":0.0000017454,"c":0.0000017529,"v":0.0,"t":1728896400}
+{"o":0.0000017529,"h":0.0000017563,"l":0.0000017417,"c":0.0000017512,"v":0.0,"t":1728900000}
+{"o":0.0000017512,"h":0.0000017566,"l":0.0000017428,"c":0.0000017516,"v":0.0,"t":1728903600}
+{"o":0.0000017516,"h":0.000001769,"l":0.0000017373,"c":0.0000017505,"v":0.0,"t":1728907200}
+{"o":0.0000017505,"h":0.000001757,"l":0.0000017392,"c":0.0000017446,"v":0.0,"t":1728910800}
+{"o":0.0000017446,"h":0.0000017456,"l":0.0000017189,"c":0.0000017298,"v":0.0,"t":1728914400}
+{"o":0.0000017298,"h":0.0000017301,"l":0.0000016962,"c":0.0000017109,"v":0.0,"t":1728918000}
+{"o":0.0000017109,"h":0.0000017336,"l":0.0000017086,"c":0.0000017289,"v":0.0,"t":1728921600}
+{"o":0.0000017289,"h":0.0000017305,"l":0.0000017181,"c":0.0000017232,"v":0.0,"t":1728925200}
+{"o":0.0000017232,"h":0.0000017263,"l":0.0000017154,"c":0.0000017202,"v":0.0,"t":1728928800}
+{"o":0.0000017202,"h":0.0000017263,"l":0.0000017135,"c":0.0000017225,"v":0.0,"t":1728932400}
+{"o":0.0000017225,"h":0.0000017255,"l":0.0000017125,"c":0.0000017172,"v":0.0,"t":1728936000}
+{"o":0.0000017172,"h":0.0000017252,"l":0.0000017106,"c":0.0000017212,"v":0.0,"t":1728939600}
+{"o":0.0000017212,"h":0.0000017222,"l":0.0000016962,"c":0.0000016964,"v":0.0,"t":1728943200}
+{"o":0.0000016964,"h":0.0000017088,"l":0.0000016964,"c":0.0000017018,"v":0.0,"t":1728946800}
+{"o":0.0000017018,"h":0.0000017095,"l":0.0000016934,"c":0.0000017022,"v":0.0,"t":1728950400}
+{"o":0.0000017022,"h":0.0000017103,"l":0.0000016946,"c":0.0000017049,"v":0.0,"t":1728954000}
+{"o":0.0000017049,"h":0.0000017091,"l":0.0000016959,"c":0.0000017026,"v":0.0,"t":1728957600}
+{"o":0.0000017026,"h":0.0000017277,"l":0.0000017015,"c":0.0000017249,"v":0.0,"t":1728961200}
+{"o":0.0000017249,"h":0.0000017297,"l":0.0000017149,"c":0.0000017184,"v":0.506629,"t":1728964800}
+{"o":0.0000017184,"h":0.0000017407,"l":0.0000017177,"c":0.0000017374,"v":0.0,"t":1728968400}
+{"o":0.0000017374,"h":0.0000017443,"l":0.0000017302,"c":0.0000017322,"v":0.0,"t":1728972000}
+{"o":0.0000017322,"h":0.0000017332,"l":0.0000017255,"c":0.0000017294,"v":0.0,"t":1728975600}
+{"o":0.0000017294,"h":0.000001733,"l":0.000001724,"c":0.0000017314,"v":0.0,"t":1728979200}
+{"o":0.0000017314,"h":0.0000017689,"l":0.0000017306,"c":0.000001737,"v":0.0,"t":1728982800}
+{"o":0.000001737,"h":0.0000017404,"l":0.0000017273,"c":0.0000017308,"v":0.0,"t":1728986400}
+{"o":0.0000017308,"h":0.0000017665,"l":0.0000017301,"c":0.0000017585,"v":0.0,"t":1728990000}
+{"o":0.0000017585,"h":0.0000017634,"l":0.0000017413,"c":0.0000017462,"v":0.0,"t":1728993600}
+{"o":0.0000017462,"h":0.0000017522,"l":0.0000016867,"c":0.0000016911,"v":0.0,"t":1728997200}
+{"o":0.0000016911,"h":0.0000017693,"l":0.0000016806,"c":0.0000017589,"v":0.0,"t":1729000800}
+{"o":0.0000017589,"h":0.0000017853,"l":0.0000017317,"c":0.0000017482,"v":0.0,"t":1729004400}
+{"o":0.0000017482,"h":0.0000017512,"l":0.0000017151,"c":0.0000017301,"v":0.0,"t":1729008000}
+{"o":0.0000017301,"h":0.0000017408,"l":0.0000017224,"c":0.0000017316,"v":0.0,"t":1729011600}
+{"o":0.0000017316,"h":0.0000017339,"l":0.0000017139,"c":0.0000017288,"v":0.0,"t":1729015200}
+{"o":0.0000017288,"h":0.000001743,"l":0.0000017213,"c":0.0000017282,"v":0.0,"t":1729018800}
+{"o":0.0000017282,"h":0.0000017597,"l":0.0000017261,"c":0.0000017538,"v":0.0,"t":1729022400}
+{"o":0.0000017538,"h":0.0000017616,"l":0.0000017455,"c":0.0000017455,"v":0.0,"t":1729026000}
+{"o":0.0000017455,"h":0.0000017528,"l":0.0000017403,"c":0.0000017514,"v":0.0,"t":1729029600}
+{"o":0.0000017514,"h":0.000001769,"l":0.0000017288,"c":0.0000017325,"v":0.0,"t":1729033200}
+{"o":0.0000017325,"h":0.0000017472,"l":0.0000017291,"c":0.0000017425,"v":0.0,"t":1729036800}
+{"o":0.0000017425,"h":0.0000017518,"l":0.0000017267,"c":0.0000017315,"v":0.0,"t":1729040400}
+{"o":0.0000017315,"h":0.0000017361,"l":0.0000017172,"c":0.0000017349,"v":0.0,"t":1729044000}
+{"o":0.0000017349,"h":0.0000017433,"l":0.0000017324,"c":0.0000017373,"v":0.0,"t":1729047600}
+{"o":0.0000017373,"h":0.0000017499,"l":0.000001732,"c":0.0000017405,"v":0.0,"t":1729051200}
+{"o":0.0000017405,"h":0.0000017436,"l":0.0000017333,"c":0.0000017375,"v":0.0,"t":1729054800}
+{"o":0.0000017375,"h":0.000001748,"l":0.00000173,"c":0.0000017403,"v":0.0,"t":1729058400}
+{"o":0.0000017403,"h":0.0000017519,"l":0.0000017397,"c":0.0000017449,"v":0.0,"t":1729062000}
+{"o":0.0000017449,"h":0.0000017473,"l":0.0000017304,"c":0.000001735,"v":0.0,"t":1729065600}
+{"o":0.000001735,"h":0.000001736,"l":0.0000017248,"c":0.0000017263,"v":0.0,"t":1729069200}
+{"o":0.0000017263,"h":0.0000017296,"l":0.0000017143,"c":0.0000017199,"v":0.0,"t":1729072800}
+{"o":0.0000017199,"h":0.0000018588,"l":0.0000016924,"c":0.0000018513,"v":12102.674338,"t":1729076400}
+{"o":0.0000018513,"h":0.000001869,"l":0.0000018449,"c":0.0000018567,"v":0.0,"t":1729080000}
+{"o":0.0000018567,"h":0.0000018761,"l":0.0000018515,"c":0.0000018702,"v":0.0,"t":1729083600}
+{"o":0.0000018702,"h":0.0000018729,"l":0.00000184,"c":0.0000018602,"v":0.0,"t":1729087200}
+{"o":0.0000018602,"h":0.0000018736,"l":0.0000018511,"c":0.0000018542,"v":0.0,"t":1729090800}
+{"o":0.0000018542,"h":0.0000018727,"l":0.0000018511,"c":0.0000018588,"v":0.0,"t":1729094400}
+{"o":0.0000018588,"h":0.0000018657,"l":0.000001854,"c":0.0000018613,"v":0.0,"t":1729098000}
+{"o":0.0000018613,"h":0.0000018698,"l":0.0000018592,"c":0.0000018689,"v":0.0,"t":1729101600}
+{"o":0.0000018689,"h":0.0000018733,"l":0.0000018654,"c":0.000001869,"v":0.0,"t":1729105200}
+{"o":0.000001869,"h":0.000001874,"l":0.0000018596,"c":0.0000018693,"v":0.0,"t":1729108800}
+{"o":0.0000018693,"h":0.0000018788,"l":0.0000018648,"c":0.0000018749,"v":0.0,"t":1729112400}
+{"o":0.0000018749,"h":0.0000018755,"l":0.0000018611,"c":0.0000018639,"v":0.0,"t":1729116000}
+{"o":0.0000018639,"h":0.0000018736,"l":0.0000018639,"c":0.0000018715,"v":0.0,"t":1729119600}
+{"o":0.0000018715,"h":0.0000018715,"l":0.0000018551,"c":0.0000018634,"v":0.0,"t":1729123200}
+{"o":0.0000018634,"h":0.0000018871,"l":0.0000018542,"c":0.0000018559,"v":0.0,"t":1729126800}
+{"o":0.0000018559,"h":0.0000018763,"l":0.0000018537,"c":0.0000018762,"v":0.0,"t":1729130400}
+{"o":0.0000018762,"h":0.0000018783,"l":0.0000018647,"c":0.0000018665,"v":0.0,"t":1729134000}
+{"o":0.0000018665,"h":0.0000018856,"l":0.0000018648,"c":0.0000018836,"v":0.0,"t":1729137600}
+{"o":0.0000018836,"h":0.0000018946,"l":0.0000018365,"c":0.0000018476,"v":16282.724562,"t":1729141200}
+{"o":0.0000018476,"h":0.0000018531,"l":0.0000018408,"c":0.0000018531,"v":0.0,"t":1729144800}
+{"o":0.0000018531,"h":0.0000018635,"l":0.0000018484,"c":0.000001849,"v":0.0,"t":1729148400}
+{"o":0.000001849,"h":0.0000018551,"l":0.0000018411,"c":0.0000018416,"v":0.0,"t":1729152000}
+{"o":0.0000018416,"h":0.0000018473,"l":0.000001839,"c":0.0000018438,"v":0.0,"t":1729155600}
+{"o":0.0000018438,"h":0.0000018643,"l":0.0000018407,"c":0.000001852,"v":0.0,"t":1729159200}
+{"o":0.000001852,"h":0.0000018805,"l":0.0000018497,"c":0.0000018655,"v":0.0,"t":1729162800}
+{"o":0.0000018655,"h":0.0000018685,"l":0.0000018503,"c":0.0000018503,"v":0.0,"t":1729166400}
+{"o":0.0000018503,"h":0.0000018639,"l":0.0000018414,"c":0.0000018555,"v":0.0,"t":1729170000}
+{"o":0.0000018555,"h":0.0000018812,"l":0.0000018528,"c":0.000001857,"v":0.0,"t":1729173600}
+{"o":0.000001857,"h":0.0000018698,"l":0.0000018436,"c":0.0000018461,"v":0.0,"t":1729177200}
+{"o":0.0000018461,"h":0.000001877,"l":0.0000018458,"c":0.0000018651,"v":0.0,"t":1729180800}
+{"o":0.0000018651,"h":0.0000018906,"l":0.000001863,"c":0.000001888,"v":0.0,"t":1729184400}
+{"o":0.000001888,"h":0.0000019121,"l":0.0000018871,"c":0.0000019,"v":0.0,"t":1729188000}
+{"o":0.0000019,"h":0.0000019026,"l":0.0000018854,"c":0.0000018895,"v":0.0,"t":1729191600}
+{"o":0.0000018895,"h":0.0000018903,"l":0.0000018756,"c":0.0000018863,"v":0.0,"t":1729195200}
+{"o":0.0000018863,"h":0.0000018863,"l":0.0000018771,"c":0.00000188,"v":0.0,"t":1729198800}
+{"o":0.00000188,"h":0.00000188,"l":0.0000018695,"c":0.0000018695,"v":0.0,"t":1729202400}
+{"o":0.0000018695,"h":0.0000018789,"l":0.0000018695,"c":0.0000018754,"v":0.0,"t":1729206000}
+{"o":0.0000018754,"h":0.0000018856,"l":0.0000018722,"c":0.0000018839,"v":0.0,"t":1729209600}
+{"o":0.0000018839,"h":0.0000018862,"l":0.0000018473,"c":0.0000018521,"v":0.0,"t":1729213200}
+{"o":0.0000018521,"h":0.0000018567,"l":0.0000018411,"c":0.0000018424,"v":0.0,"t":1729216800}
+{"o":0.0000018424,"h":0.0000018597,"l":0.0000018419,"c":0.0000018579,"v":0.0,"t":1729220400}
+{"o":0.0000018579,"h":0.000001858,"l":0.0000018476,"c":0.0000018512,"v":0.0,"t":1729224000}
+{"o":0.0000018512,"h":0.0000018542,"l":0.0000018436,"c":0.0000018437,"v":0.0,"t":1729227600}
+{"o":0.0000018437,"h":0.0000018458,"l":0.0000018322,"c":0.0000018364,"v":0.0,"t":1729231200}
+{"o":0.0000018364,"h":0.0000018404,"l":0.0000018298,"c":0.0000018332,"v":0.0,"t":1729234800}
+{"o":0.0000018332,"h":0.0000018381,"l":0.0000018285,"c":0.0000018361,"v":0.0,"t":1729238400}
+{"o":0.0000018361,"h":0.0000018418,"l":0.0000018309,"c":0.0000018385,"v":0.0,"t":1729242000}
+{"o":0.0000018385,"h":0.00000184,"l":0.000001833,"c":0.0000018365,"v":0.0,"t":1729245600}
+{"o":0.0000018365,"h":0.0000018466,"l":0.0000018322,"c":0.0000018445,"v":0.0,"t":1729249200}
+{"o":0.0000018445,"h":0.0000018552,"l":0.0000018406,"c":0.0000018517,"v":0.0,"t":1729252800}
+{"o":0.0000018517,"h":0.0000018536,"l":0.0000018335,"c":0.0000018349,"v":0.0,"t":1729256400}
+{"o":0.0000018349,"h":0.000001844,"l":0.0000018235,"c":0.0000018273,"v":0.0,"t":1729260000}
+{"o":0.0000018273,"h":0.0000018367,"l":0.0000018134,"c":0.000001823,"v":0.0,"t":1729263600}
+{"o":0.000001823,"h":0.0000018361,"l":0.0000018079,"c":0.0000018116,"v":0.0,"t":1729267200}
+{"o":0.0000018116,"h":0.0000018162,"l":0.0000018056,"c":0.0000018144,"v":0.0,"t":1729270800}
+{"o":0.0000018144,"h":0.0000018177,"l":0.0000018009,"c":0.0000018071,"v":0.0,"t":1729274400}
+{"o":0.0000018071,"h":0.000001826,"l":0.0000018062,"c":0.0000018222,"v":0.0,"t":1729278000}
+{"o":0.0000018222,"h":0.0000018301,"l":0.0000018207,"c":0.0000018254,"v":0.0,"t":1729281600}
+{"o":0.0000018254,"h":0.0000018346,"l":0.0000018231,"c":0.0000018278,"v":0.0,"t":1729285200}
+{"o":0.0000018278,"h":0.0000018336,"l":0.0000018274,"c":0.0000018283,"v":0.0,"t":1729288800}
+{"o":0.0000018283,"h":0.000001829,"l":0.0000018183,"c":0.0000018207,"v":0.0,"t":1729292400}
+{"o":0.0000018207,"h":0.0000018274,"l":0.0000018188,"c":0.0000018263,"v":0.0,"t":1729296000}
+{"o":0.0000018263,"h":0.0000018278,"l":0.0000018201,"c":0.0000018278,"v":0.0,"t":1729299600}
+{"o":0.0000018278,"h":0.0000018301,"l":0.0000018198,"c":0.0000018199,"v":0.0,"t":1729303200}
+{"o":0.0000018199,"h":0.000001826,"l":0.0000018085,"c":0.0000018258,"v":0.0,"t":1729306800}
+{"o":0.0000018258,"h":0.0000018302,"l":0.0000018195,"c":0.0000018301,"v":0.0,"t":1729310400}
+{"o":0.0000018301,"h":0.0000018301,"l":0.0000018203,"c":0.0000018211,"v":0.0,"t":1729314000}
+{"o":0.0000018211,"h":0.0000018259,"l":0.0000018188,"c":0.0000018251,"v":0.0,"t":1729317600}
+{"o":0.0000018251,"h":0.0000018305,"l":0.0000018239,"c":0.0000018253,"v":0.0,"t":1729321200}
+{"o":0.0000018253,"h":0.0000018254,"l":0.0000018204,"c":0.0000018229,"v":0.0,"t":1729324800}
+{"o":0.0000018229,"h":0.0000018252,"l":0.0000018207,"c":0.0000018215,"v":0.0,"t":1729328400}
+{"o":0.0000018215,"h":0.0000018291,"l":0.0000018198,"c":0.0000018266,"v":0.0,"t":1729332000}
+{"o":0.0000018266,"h":0.0000018357,"l":0.0000018227,"c":0.0000018333,"v":0.0,"t":1729335600}
+{"o":0.0000018333,"h":0.0000018343,"l":0.0000018222,"c":0.0000018245,"v":0.0,"t":1729339200}
+{"o":0.0000018245,"h":0.0000018291,"l":0.0000018206,"c":0.000001823,"v":0.0,"t":1729342800}
+{"o":0.000001823,"h":0.0000018233,"l":0.000001797,"c":0.0000017975,"v":0.0,"t":1729346400}
+{"o":0.0000017975,"h":0.0000018142,"l":0.000001791,"c":0.0000018023,"v":0.0,"t":1729350000}
+{"o":0.0000018023,"h":0.0000018562,"l":0.0000017975,"c":0.0000018076,"v":0.0,"t":1729353600}
+{"o":0.0000018076,"h":0.0000018231,"l":0.000001804,"c":0.0000018127,"v":0.0,"t":1729357200}
+{"o":0.0000018127,"h":0.0000018186,"l":0.0000018044,"c":0.0000018101,"v":0.0,"t":1729360800}
+{"o":0.0000018101,"h":0.000001811,"l":0.0000017985,"c":0.0000018048,"v":0.0,"t":1729364400}
+{"o":0.0000018048,"h":0.0000018069,"l":0.0000017984,"c":0.0000017993,"v":0.0,"t":1729368000}
+{"o":0.0000017993,"h":0.0000018001,"l":0.0000017872,"c":0.0000017968,"v":0.0,"t":1729371600}
+{"o":0.0000017968,"h":0.0000017981,"l":0.000001775,"c":0.0000017759,"v":0.0,"t":1729375200}
+{"o":0.0000017759,"h":0.0000017871,"l":0.0000017655,"c":0.0000017661,"v":0.0,"t":1729378800}
+{"o":0.0000017661,"h":0.0000017779,"l":0.0000017571,"c":0.0000017771,"v":0.0,"t":1729382400}
+{"o":0.0000017771,"h":0.0000017902,"l":0.0000017703,"c":0.0000017775,"v":0.0,"t":1729386000}
+{"o":0.0000017775,"h":0.0000017819,"l":0.0000017708,"c":0.0000017792,"v":0.0,"t":1729389600}
+{"o":0.0000017792,"h":0.0000017839,"l":0.0000017735,"c":0.000001774,"v":0.0,"t":1729393200}
+{"o":0.000001774,"h":0.0000017782,"l":0.0000017637,"c":0.000001769,"v":0.0,"t":1729396800}
+{"o":0.000001769,"h":0.0000018508,"l":0.0000017561,"c":0.0000018424,"v":32304.628016,"t":1729400400}
+{"o":0.0000018424,"h":0.0000018513,"l":0.0000018417,"c":0.0000018438,"v":0.0,"t":1729404000}
+{"o":0.0000018438,"h":0.0000018501,"l":0.0000018411,"c":0.0000018487,"v":0.0,"t":1729407600}
+{"o":0.0000018487,"h":0.0000018535,"l":0.0000018426,"c":0.0000018489,"v":0.0,"t":1729411200}
+{"o":0.0000018489,"h":0.0000018522,"l":0.0000018413,"c":0.0000018446,"v":0.0,"t":1729414800}
+{"o":0.0000018446,"h":0.0000018509,"l":0.0000018416,"c":0.0000018489,"v":0.0,"t":1729418400}
+{"o":0.0000018489,"h":0.0000018492,"l":0.0000018425,"c":0.000001844,"v":0.0,"t":1729422000}
+{"o":0.000001844,"h":0.0000018547,"l":0.0000018429,"c":0.0000018541,"v":0.0,"t":1729425600}
+{"o":0.0000018541,"h":0.0000018629,"l":0.0000018492,"c":0.0000018568,"v":0.0,"t":1729429200}
+{"o":0.0000018568,"h":0.0000018569,"l":0.0000018184,"c":0.0000018258,"v":0.0,"t":1729432800}
+{"o":0.0000018258,"h":0.0000018476,"l":0.0000018239,"c":0.0000018348,"v":0.0,"t":1729436400}
+{"o":0.0000018348,"h":0.0000018428,"l":0.0000018312,"c":0.0000018368,"v":0.0,"t":1729440000}
+{"o":0.0000018368,"h":0.0000018437,"l":0.0000018276,"c":0.0000018324,"v":0.0,"t":1729443600}
+{"o":0.0000018324,"h":0.0000018345,"l":0.0000018207,"c":0.0000018301,"v":0.0,"t":1729447200}
+{"o":0.0000018301,"h":0.0000018403,"l":0.0000018241,"c":0.0000018332,"v":0.0,"t":1729450800}
+{"o":0.0000018332,"h":0.0000018406,"l":0.0000017989,"c":0.000001805,"v":0.0,"t":1729454400}
+{"o":0.000001805,"h":0.0000018074,"l":0.0000017919,"c":0.0000017935,"v":0.0,"t":1729458000}
+{"o":0.0000017935,"h":0.0000018006,"l":0.0000017534,"c":0.0000017613,"v":0.0,"t":1729461600}
+{"o":0.0000017613,"h":0.0000017799,"l":0.0000017456,"c":0.0000017545,"v":0.0,"t":1729465200}
+{"o":0.0000017545,"h":0.0000018123,"l":0.0000017236,"c":0.0000017403,"v":0.0,"t":1729468800}
+{"o":0.0000017403,"h":0.0000017485,"l":0.0000017236,"c":0.0000017295,"v":0.0,"t":1729472400}
+{"o":0.0000017295,"h":0.0000017508,"l":0.0000017213,"c":0.0000017428,"v":0.0,"t":1729476000}
+{"o":0.0000017428,"h":0.0000017522,"l":0.0000017295,"c":0.0000017321,"v":0.0,"t":1729479600}
+{"o":0.0000017321,"h":0.0000017547,"l":0.0000017169,"c":0.0000017219,"v":0.0,"t":1729483200}
+{"o":0.0000017219,"h":0.0000017362,"l":0.0000017093,"c":0.0000017313,"v":0.0,"t":1729486800}
+{"o":0.0000017313,"h":0.0000017407,"l":0.0000017158,"c":0.0000017364,"v":0.0,"t":1729490400}
+{"o":0.0000017364,"h":0.0000017437,"l":0.0000017278,"c":0.0000017413,"v":0.0,"t":1729494000}
+{"o":0.0000017413,"h":0.0000017714,"l":0.0000017307,"c":0.000001765,"v":0.0,"t":1729497600}
+{"o":0.000001765,"h":0.0000018017,"l":0.0000017554,"c":0.0000017628,"v":0.0,"t":1729501200}
+{"o":0.0000017628,"h":0.0000017748,"l":0.0000017539,"c":0.0000017683,"v":0.0,"t":1729504800}
+{"o":0.0000017683,"h":0.000001798,"l":0.0000017506,"c":0.0000017659,"v":0.0,"t":1729508400}
+{"o":0.0000017659,"h":0.0000017763,"l":0.0000017582,"c":0.0000017729,"v":0.0,"t":1729512000}
+{"o":0.0000017729,"h":0.0000018181,"l":0.0000017679,"c":0.0000018058,"v":0.0,"t":1729515600}
+{"o":0.0000018058,"h":0.0000018575,"l":0.0000017814,"c":0.000001788,"v":0.0,"t":1729519200}
+{"o":0.000001788,"h":0.0000018008,"l":0.0000017769,"c":0.0000017769,"v":0.0,"t":1729522800}
+{"o":0.0000017769,"h":0.0000018006,"l":0.0000017765,"c":0.0000017839,"v":0.0,"t":1729526400}
+{"o":0.0000017839,"h":0.0000017857,"l":0.0000017682,"c":0.0000017723,"v":0.0,"t":1729530000}
+{"o":0.0000017723,"h":0.0000017815,"l":0.0000017677,"c":0.0000017722,"v":0.0,"t":1729533600}
+{"o":0.0000017722,"h":0.0000017723,"l":0.0000017471,"c":0.0000017501,"v":0.0,"t":1729537200}
+{"o":0.0000017501,"h":0.0000017677,"l":0.0000017498,"c":0.000001764,"v":0.0,"t":1729540800}
+{"o":0.000001764,"h":0.0000017641,"l":0.0000017466,"c":0.0000017531,"v":0.0,"t":1729544400}
+{"o":0.0000017531,"h":0.0000017593,"l":0.0000017465,"c":0.0000017495,"v":0.0,"t":1729548000}
+{"o":0.0000017495,"h":0.0000017807,"l":0.0000017495,"c":0.0000017667,"v":0.0,"t":1729551600}
+{"o":0.0000017667,"h":0.0000018276,"l":0.0000017635,"c":0.0000017759,"v":0.0,"t":1729555200}
+{"o":0.0000017759,"h":0.000001791,"l":0.0000017548,"c":0.0000017586,"v":0.0,"t":1729558800}
+{"o":0.0000017586,"h":0.0000017698,"l":0.0000017496,"c":0.0000017693,"v":0.0,"t":1729562400}
+{"o":0.0000017693,"h":0.0000017876,"l":0.0000017634,"c":0.000001765,"v":0.0,"t":1729566000}
+{"o":0.000001765,"h":0.0000017676,"l":0.0000017437,"c":0.0000017556,"v":0.0,"t":1729569600}
+{"o":0.0000017556,"h":0.0000017581,"l":0.0000017271,"c":0.0000017432,"v":0.0,"t":1729573200}
+{"o":0.0000017432,"h":0.0000017468,"l":0.0000017349,"c":0.0000017454,"v":0.0,"t":1729576800}
+{"o":0.0000017454,"h":0.0000017597,"l":0.0000017425,"c":0.0000017578,"v":0.0,"t":1729580400}
+{"o":0.0000017578,"h":0.0000017909,"l":0.0000017567,"c":0.0000017731,"v":0.0,"t":1729584000}
+{"o":0.0000017731,"h":0.0000017954,"l":0.0000017717,"c":0.0000017806,"v":0.0,"t":1729587600}
+{"o":0.0000017806,"h":0.0000017895,"l":0.0000017632,"c":0.0000017652,"v":0.0,"t":1729591200}
+{"o":0.0000017652,"h":0.0000017667,"l":0.000001737,"c":0.0000017498,"v":0.0,"t":1729594800}
+{"o":0.0000017498,"h":0.0000017731,"l":0.0000017344,"c":0.0000017675,"v":0.0,"t":1729598400}
+{"o":0.0000017675,"h":0.0000017829,"l":0.0000017577,"c":0.0000017684,"v":0.0,"t":1729602000}
+{"o":0.0000017684,"h":0.0000017734,"l":0.0000017147,"c":0.0000017271,"v":0.0,"t":1729605600}
+{"o":0.0000017271,"h":0.0000017692,"l":0.0000017173,"c":0.0000017506,"v":0.0,"t":1729609200}
+{"o":0.0000017506,"h":0.0000017787,"l":0.0000017465,"c":0.0000017683,"v":0.0,"t":1729612800}
+{"o":0.0000017683,"h":0.0000017876,"l":0.0000017397,"c":0.0000017569,"v":0.0,"t":1729616400}
+{"o":0.0000017569,"h":0.0000017681,"l":0.0000017271,"c":0.0000017486,"v":0.0,"t":1729620000}
+{"o":0.0000017486,"h":0.0000017546,"l":0.000001737,"c":0.0000017431,"v":0.0,"t":1729623600}
+{"o":0.0000017431,"h":0.0000017506,"l":0.0000017395,"c":0.0000017458,"v":0.0,"t":1729627200}
+{"o":0.0000017458,"h":0.0000017582,"l":0.0000017446,"c":0.0000017531,"v":0.0,"t":1729630800}
+{"o":0.0000017531,"h":0.0000017552,"l":0.000001736,"c":0.0000017384,"v":0.0,"t":1729634400}
+{"o":0.0000017384,"h":0.0000017748,"l":0.0000017362,"c":0.0000017524,"v":0.0,"t":1729638000}
+{"o":0.0000017524,"h":0.0000017717,"l":0.0000017491,"c":0.0000017679,"v":0.0,"t":1729641600}
+{"o":0.0000017679,"h":0.0000017685,"l":0.0000017538,"c":0.0000017553,"v":0.0,"t":1729645200}
+{"o":0.0000017553,"h":0.0000017707,"l":0.0000017534,"c":0.0000017689,"v":0.0,"t":1729648800}
+{"o":0.0000017689,"h":0.0000017849,"l":0.0000017647,"c":0.0000017751,"v":0.0,"t":1729652400}
+{"o":0.0000017751,"h":0.0000017804,"l":0.0000017678,"c":0.0000017706,"v":0.0,"t":1729656000}
+{"o":0.0000017706,"h":0.0000017876,"l":0.0000017652,"c":0.0000017806,"v":0.0,"t":1729659600}
+{"o":0.0000017806,"h":0.0000017824,"l":0.0000017651,"c":0.0000017782,"v":0.0,"t":1729663200}
+{"o":0.0000017782,"h":0.0000017838,"l":0.0000017726,"c":0.0000017726,"v":0.0,"t":1729666800}
+{"o":0.0000017726,"h":0.0000017853,"l":0.0000017656,"c":0.0000017816,"v":0.0,"t":1729670400}
+{"o":0.0000017816,"h":0.0000017894,"l":0.0000017691,"c":0.000001773,"v":0.0,"t":1729674000}
+{"o":0.000001773,"h":0.000001775,"l":0.0000017614,"c":0.000001773,"v":0.0,"t":1729677600}
+{"o":0.000001773,"h":0.000001775,"l":0.00000176,"c":0.0000017656,"v":0.0,"t":1729681200}
+{"o":0.0000017656,"h":0.0000017804,"l":0.0000017581,"c":0.0000017645,"v":0.0,"t":1729684800}
+{"o":0.0000017645,"h":0.0000017678,"l":0.0000017317,"c":0.0000017377,"v":0.0,"t":1729688400}
+{"o":0.0000017377,"h":0.0000017562,"l":0.0000017355,"c":0.0000017503,"v":0.0,"t":1729692000}
+{"o":0.0000017503,"h":0.0000017765,"l":0.0000017425,"c":0.0000017481,"v":0.0,"t":1729695600}
+{"o":0.0000017481,"h":0.0000017772,"l":0.0000017429,"c":0.0000017744,"v":0.0,"t":1729699200}
+{"o":0.0000017744,"h":0.0000017764,"l":0.0000017563,"c":0.0000017677,"v":0.0,"t":1729702800}
+{"o":0.0000017677,"h":0.0000017992,"l":0.0000017281,"c":0.0000017318,"v":0.0,"t":1729706400}
+{"o":0.0000017318,"h":0.000001741,"l":0.0000016923,"c":0.000001699,"v":0.0,"t":1729710000}
+{"o":0.000001699,"h":0.0000017101,"l":0.0000016708,"c":0.0000016929,"v":0.0,"t":1729713600}
+{"o":0.0000016929,"h":0.0000017268,"l":0.0000016855,"c":0.0000017184,"v":0.0,"t":1729717200}
+{"o":0.0000017184,"h":0.0000017891,"l":0.0000017044,"c":0.0000017189,"v":0.0,"t":1729720800}
+{"o":0.0000017189,"h":0.0000017229,"l":0.0000017074,"c":0.0000017198,"v":0.0,"t":1729724400}
+{"o":0.0000017198,"h":0.0000017894,"l":0.0000016966,"c":0.0000016999,"v":0.0,"t":1729728000}
+{"o":0.0000016999,"h":0.0000017114,"l":0.000001683,"c":0.0000016991,"v":0.0,"t":1729731600}
+{"o":0.0000016991,"h":0.0000017064,"l":0.0000016647,"c":0.0000016837,"v":0.0,"t":1729735200}
+{"o":0.0000016837,"h":0.0000016964,"l":0.0000016769,"c":0.0000016871,"v":0.0,"t":1729738800}
+{"o":0.0000016871,"h":0.0000016942,"l":0.0000016764,"c":0.0000016933,"v":0.0,"t":1729742400}
+{"o":0.0000016933,"h":0.0000017061,"l":0.0000016847,"c":0.0000016968,"v":0.0,"t":1729746000}
+{"o":0.0000016968,"h":0.0000017026,"l":0.0000016868,"c":0.0000016944,"v":0.0,"t":1729749600}
+{"o":0.0000016944,"h":0.0000016992,"l":0.0000016838,"c":0.0000016933,"v":0.0,"t":1729753200}
+{"o":0.0000016933,"h":0.0000017082,"l":0.0000016821,"c":0.0000017073,"v":0.0,"t":1729756800}
+{"o":0.0000017073,"h":0.0000017251,"l":0.0000016992,"c":0.0000017111,"v":0.0,"t":1729760400}
+{"o":0.0000017111,"h":0.0000017177,"l":0.0000016953,"c":0.0000016987,"v":0.0,"t":1729764000}
+{"o":0.0000016987,"h":0.000001704,"l":0.0000016875,"c":0.0000016893,"v":0.0,"t":1729767600}
+{"o":0.0000016893,"h":0.0000018463,"l":0.0000016686,"c":0.0000018368,"v":5477.059878,"t":1729771200}
+{"o":0.0000018368,"h":0.0000018411,"l":0.0000018068,"c":0.0000018229,"v":0.0,"t":1729774800}
+{"o":0.0000018229,"h":0.0000018372,"l":0.00000181,"c":0.0000018239,"v":0.0,"t":1729778400}
+{"o":0.0000018239,"h":0.0000018359,"l":0.0000017968,"c":0.0000018264,"v":0.0,"t":1729782000}
+{"o":0.0000018264,"h":0.0000018351,"l":0.0000017935,"c":0.0000018129,"v":0.0,"t":1729785600}
+{"o":0.0000018129,"h":0.0000019212,"l":0.000001808,"c":0.0000018269,"v":0.0,"t":1729789200}
+{"o":0.0000018269,"h":0.0000018333,"l":0.0000018143,"c":0.000001818,"v":0.0,"t":1729792800}
+{"o":0.000001818,"h":0.0000018233,"l":0.0000018036,"c":0.0000018061,"v":0.0,"t":1729796400}
+{"o":0.0000018061,"h":0.0000018308,"l":0.0000017897,"c":0.0000018063,"v":0.0,"t":1729800000}
+{"o":0.0000018063,"h":0.0000018139,"l":0.0000017929,"c":0.0000018002,"v":0.0,"t":1729803600}
+{"o":0.0000018002,"h":0.0000018039,"l":0.0000017848,"c":0.0000017921,"v":0.0,"t":1729807200}
+{"o":0.0000017921,"h":0.0000018296,"l":0.0000017874,"c":0.0000018111,"v":0.0,"t":1729810800}
+{"o":0.0000018111,"h":0.0000018186,"l":0.0000018019,"c":0.0000018129,"v":0.0,"t":1729814400}
+{"o":0.0000018129,"h":0.0000018295,"l":0.0000018087,"c":0.0000018225,"v":0.0,"t":1729818000}
+{"o":0.0000018225,"h":0.0000018294,"l":0.0000018145,"c":0.0000018233,"v":0.0,"t":1729821600}
+{"o":0.0000018233,"h":0.000001846,"l":0.0000018162,"c":0.0000018345,"v":0.0,"t":1729825200}
+{"o":0.0000018345,"h":0.0000018538,"l":0.0000018303,"c":0.0000018504,"v":0.0,"t":1729828800}
+{"o":0.0000018504,"h":0.0000018586,"l":0.0000018403,"c":0.0000018434,"v":0.0,"t":1729832400}
+{"o":0.0000018434,"h":0.0000018484,"l":0.0000018365,"c":0.0000018453,"v":0.0,"t":1729836000}
+{"o":0.0000018453,"h":0.0000018693,"l":0.0000018423,"c":0.0000018638,"v":0.0,"t":1729839600}
+{"o":0.0000018638,"h":0.0000018755,"l":0.0000018538,"c":0.0000018589,"v":0.0,"t":1729843200}
+{"o":0.0000018589,"h":0.0000018761,"l":0.0000018489,"c":0.0000018506,"v":0.0,"t":1729846800}
+{"o":0.0000018506,"h":0.0000018591,"l":0.000001843,"c":0.0000018467,"v":0.0,"t":1729850400}
+{"o":0.0000018467,"h":0.0000018503,"l":0.0000018399,"c":0.0000018445,"v":0.0,"t":1729854000}
+{"o":0.0000018445,"h":0.0000018496,"l":0.0000018359,"c":0.0000018466,"v":0.0,"t":1729857600}
+{"o":0.0000018466,"h":0.0000018533,"l":0.0000018274,"c":0.0000018293,"v":0.0,"t":1729861200}
+{"o":0.0000018293,"h":0.0000018369,"l":0.0000018045,"c":0.0000018231,"v":0.0,"t":1729864800}
+{"o":0.0000018231,"h":0.0000018944,"l":0.0000018107,"c":0.0000018686,"v":20000.0,"t":1729868400}
+{"o":0.0000018686,"h":0.0000018909,"l":0.000001854,"c":0.0000018733,"v":0.0,"t":1729872000}
+{"o":0.0000018733,"h":0.000001937,"l":0.0000018637,"c":0.0000019196,"v":0.0,"t":1729875600}
+{"o":0.0000019196,"h":0.0000019559,"l":0.0000018789,"c":0.000001904,"v":0.0,"t":1729879200}
+{"o":0.000001904,"h":0.0000019446,"l":0.0000018966,"c":0.0000019203,"v":0.0,"t":1729882800}
+{"o":0.0000019203,"h":0.0000019535,"l":0.000001911,"c":0.0000019312,"v":0.0,"t":1729886400}
+{"o":0.0000019312,"h":0.000001937,"l":0.0000019122,"c":0.0000019183,"v":0.0,"t":1729890000}
+{"o":0.0000019183,"h":0.0000019721,"l":0.0000019109,"c":0.0000019696,"v":0.0,"t":1729893600}
+{"o":0.0000019696,"h":0.0000020244,"l":0.0000019512,"c":0.0000019565,"v":0.0,"t":1729897200}
+{"o":0.0000019565,"h":0.0000019695,"l":0.0000019445,"c":0.0000019568,"v":0.0,"t":1729900800}
+{"o":0.0000019568,"h":0.0000019753,"l":0.0000019516,"c":0.0000019753,"v":0.0,"t":1729904400}
+{"o":0.0000019753,"h":0.0000019857,"l":0.0000019445,"c":0.0000019574,"v":0.0,"t":1729908000}
+{"o":0.0000019574,"h":0.0000019654,"l":0.0000019445,"c":0.0000019476,"v":0.0,"t":1729911600}
+{"o":0.0000019476,"h":0.0000019513,"l":0.0000019358,"c":0.0000019365,"v":0.0,"t":1729915200}
+{"o":0.0000019365,"h":0.0000019404,"l":0.0000019183,"c":0.000001933,"v":0.0,"t":1729918800}
+{"o":0.000001933,"h":0.0000019379,"l":0.000001913,"c":0.0000019146,"v":0.0,"t":1729922400}
+{"o":0.0000019146,"h":0.0000019338,"l":0.0000019063,"c":0.0000019263,"v":0.0,"t":1729926000}
+{"o":0.0000019263,"h":0.0000019278,"l":0.0000018275,"c":0.000001831,"v":20073.298861,"t":1729929600}
+{"o":0.000001831,"h":0.0000018341,"l":0.0000018184,"c":0.0000018234,"v":0.0,"t":1729933200}
+{"o":0.0000018234,"h":0.0000018405,"l":0.0000018104,"c":0.0000018215,"v":0.0,"t":1729936800}
+{"o":0.0000018215,"h":0.0000018322,"l":0.0000018091,"c":0.000001828,"v":0.0,"t":1729940400}
+{"o":0.000001828,"h":0.0000018322,"l":0.0000018179,"c":0.0000018244,"v":0.0,"t":1729944000}
+{"o":0.0000018244,"h":0.0000018408,"l":0.0000018216,"c":0.0000018348,"v":0.0,"t":1729947600}
+{"o":0.0000018348,"h":0.0000018433,"l":0.0000018289,"c":0.0000018387,"v":0.0,"t":1729951200}
+{"o":0.0000018387,"h":0.0000018431,"l":0.0000018165,"c":0.0000018287,"v":0.0,"t":1729954800}
+{"o":0.0000018287,"h":0.0000018334,"l":0.0000018165,"c":0.0000018221,"v":0.0,"t":1729958400}
+{"o":0.0000018221,"h":0.0000018322,"l":0.0000018115,"c":0.0000018131,"v":0.0,"t":1729962000}
+{"o":0.0000018131,"h":0.0000018493,"l":0.0000018099,"c":0.0000018429,"v":10777.212627,"t":1729965600}
+{"o":0.0000018429,"h":0.0000018429,"l":0.0000018175,"c":0.0000018251,"v":0.0,"t":1729969200}
+{"o":0.0000018251,"h":0.0000018264,"l":0.0000018084,"c":0.0000018144,"v":0.0,"t":1729972800}
+{"o":0.0000018144,"h":0.0000018458,"l":0.0000018068,"c":0.0000018425,"v":14246.61531,"t":1729976400}
+{"o":0.0000018425,"h":0.0000018475,"l":0.0000018344,"c":0.0000018417,"v":0.0,"t":1729980000}
+{"o":0.0000018417,"h":0.0000018512,"l":0.0000018399,"c":0.0000018477,"v":0.0,"t":1729983600}
+{"o":0.0000018477,"h":0.0000018612,"l":0.0000018435,"c":0.0000018498,"v":0.0,"t":1729987200}
+{"o":0.0000018498,"h":0.0000018546,"l":0.0000018222,"c":0.0000018308,"v":0.0,"t":1729990800}
+{"o":0.0000018308,"h":0.0000018436,"l":0.0000018216,"c":0.0000018401,"v":0.0,"t":1729994400}
+{"o":0.0000018401,"h":0.0000018493,"l":0.0000018309,"c":0.0000018346,"v":0.0,"t":1729998000}
+{"o":0.0000018346,"h":0.0000018391,"l":0.0000018281,"c":0.0000018301,"v":0.0,"t":1730001600}
+{"o":0.0000018301,"h":0.0000018356,"l":0.0000018235,"c":0.0000018293,"v":0.0,"t":1730005200}
+{"o":0.0000018293,"h":0.0000018334,"l":0.0000018206,"c":0.0000018208,"v":0.0,"t":1730008800}
+{"o":0.0000018208,"h":0.0000018276,"l":0.0000018034,"c":0.0000018219,"v":0.0,"t":1730012400}
+{"o":0.0000018219,"h":0.0000018233,"l":0.0000017983,"c":0.0000018006,"v":0.0,"t":1730016000}
+{"o":0.0000018006,"h":0.000001817,"l":0.0000017986,"c":0.0000018075,"v":0.0,"t":1730019600}
+{"o":0.0000018075,"h":0.0000018189,"l":0.0000018064,"c":0.0000018171,"v":0.0,"t":1730023200}
+{"o":0.0000018171,"h":0.0000018588,"l":0.0000018039,"c":0.0000018431,"v":1218546.3836620001,"t":1730026800}
+{"o":0.0000018431,"h":0.0000018433,"l":0.0000018149,"c":0.0000018252,"v":0.0,"t":1730030400}
+{"o":0.0000018252,"h":0.0000018324,"l":0.0000018148,"c":0.0000018228,"v":0.0,"t":1730034000}
+{"o":0.0000018228,"h":0.0000018261,"l":0.0000018116,"c":0.0000018189,"v":0.0,"t":1730037600}
+{"o":0.0000018189,"h":0.0000018267,"l":0.0000018059,"c":0.0000018238,"v":0.0,"t":1730041200}
+{"o":0.0000018238,"h":0.0000018382,"l":0.0000018152,"c":0.0000018157,"v":0.0,"t":1730044800}
+{"o":0.0000018157,"h":0.0000018218,"l":0.0000017951,"c":0.0000018212,"v":0.0,"t":1730048400}
+{"o":0.0000018212,"h":0.0000018412,"l":0.0000018088,"c":0.0000018402,"v":1358.886955,"t":1730052000}
+{"o":0.0000018402,"h":0.0000018458,"l":0.0000018246,"c":0.0000018261,"v":0.0,"t":1730055600}
+{"o":0.0000018261,"h":0.0000018323,"l":0.0000018177,"c":0.0000018294,"v":0.0,"t":1730059200}
+{"o":0.0000018294,"h":0.0000018325,"l":0.0000018173,"c":0.0000018271,"v":0.0,"t":1730062800}
+{"o":0.0000018271,"h":0.0000018271,"l":0.0000018158,"c":0.0000018204,"v":0.0,"t":1730066400}
+{"o":0.0000018204,"h":0.0000018318,"l":0.0000018151,"c":0.0000018314,"v":0.0,"t":1730070000}
+{"o":0.0000018314,"h":0.0000018411,"l":0.0000018262,"c":0.0000018381,"v":0.0,"t":1730073600}
+{"o":0.0000018381,"h":0.00000186,"l":0.0000018327,"c":0.0000018414,"v":0.0,"t":1730077200}
+{"o":0.0000018414,"h":0.000001851,"l":0.0000018374,"c":0.0000018475,"v":0.0,"t":1730080800}
+{"o":0.0000018475,"h":0.0000018489,"l":0.000001831,"c":0.0000018413,"v":0.0,"t":1730084400}
+{"o":0.0000018413,"h":0.0000018617,"l":0.0000018407,"c":0.0000018465,"v":0.0,"t":1730088000}
+{"o":0.0000018465,"h":0.0000018696,"l":0.0000018453,"c":0.0000018555,"v":0.0,"t":1730091600}
+{"o":0.0000018555,"h":0.0000018664,"l":0.0000018521,"c":0.0000018544,"v":0.0,"t":1730095200}
+{"o":0.0000018544,"h":0.0000018559,"l":0.0000018314,"c":0.0000018419,"v":0.0,"t":1730098800}
+{"o":0.0000018419,"h":0.0000018426,"l":0.000001824,"c":0.0000018298,"v":0.0,"t":1730102400}
+{"o":0.0000018298,"h":0.000001834,"l":0.0000018173,"c":0.0000018205,"v":0.0,"t":1730106000}
+{"o":0.0000018205,"h":0.0000018259,"l":0.0000018105,"c":0.0000018258,"v":0.0,"t":1730109600}
+{"o":0.0000018258,"h":0.0000018352,"l":0.0000018134,"c":0.0000018284,"v":0.0,"t":1730113200}
+{"o":0.0000018284,"h":0.0000018639,"l":0.0000018163,"c":0.0000018216,"v":0.0,"t":1730116800}
+{"o":0.0000018216,"h":0.0000018483,"l":0.0000018164,"c":0.0000018461,"v":0.0,"t":1730120400}
+{"o":0.0000018461,"h":0.0000018679,"l":0.0000018314,"c":0.0000018482,"v":0.0,"t":1730124000}
+{"o":0.0000018482,"h":0.0000018703,"l":0.0000018455,"c":0.0000018653,"v":0.0,"t":1730127600}
+{"o":0.0000018653,"h":0.0000018719,"l":0.0000018417,"c":0.0000018602,"v":0.0,"t":1730131200}
+{"o":0.0000018602,"h":0.0000018831,"l":0.0000018207,"c":0.0000018475,"v":66787.710534,"t":1730134800}
+{"o":0.0000018475,"h":0.000001849,"l":0.0000018352,"c":0.000001841,"v":0.0,"t":1730138400}
+{"o":0.000001841,"h":0.0000018487,"l":0.0000018121,"c":0.0000018352,"v":16365.270467,"t":1730142000}
+{"o":0.0000018352,"h":0.0000018466,"l":0.000001832,"c":0.0000018335,"v":0.0,"t":1730145600}
+{"o":0.0000018335,"h":0.0000018364,"l":0.0000018163,"c":0.0000018226,"v":0.0,"t":1730149200}
+{"o":0.0000018226,"h":0.0000018255,"l":0.0000018012,"c":0.0000018127,"v":0.0,"t":1730152800}
+{"o":0.0000018127,"h":0.000001856,"l":0.0000018045,"c":0.0000018476,"v":1520.485148,"t":1730156400}
+{"o":0.0000018476,"h":0.0000018574,"l":0.000001838,"c":0.0000018438,"v":0.0,"t":1730160000}
+{"o":0.0000018438,"h":0.00000186,"l":0.0000018432,"c":0.0000018478,"v":0.0,"t":1730163600}
+{"o":0.0000018478,"h":0.000001855,"l":0.0000017983,"c":0.0000018217,"v":0.0,"t":1730167200}
+{"o":0.0000018217,"h":0.0000018328,"l":0.0000018033,"c":0.0000018125,"v":0.0,"t":1730170800}
+{"o":0.0000018125,"h":0.0000018187,"l":0.0000018028,"c":0.0000018109,"v":0.0,"t":1730174400}
+{"o":0.0000018109,"h":0.0000018301,"l":0.0000018102,"c":0.000001821,"v":0.0,"t":1730178000}
+{"o":0.000001821,"h":0.0000018304,"l":0.0000018176,"c":0.0000018269,"v":0.0,"t":1730181600}
+{"o":0.0000018269,"h":0.0000018383,"l":0.0000018212,"c":0.0000018291,"v":0.0,"t":1730185200}
+{"o":0.0000018291,"h":0.0000018351,"l":0.0000018135,"c":0.0000018198,"v":0.0,"t":1730188800}
+{"o":0.0000018198,"h":0.0000018271,"l":0.0000018149,"c":0.0000018196,"v":0.0,"t":1730192400}
+{"o":0.0000018196,"h":0.0000018289,"l":0.0000018153,"c":0.0000018198,"v":0.0,"t":1730196000}
+{"o":0.0000018198,"h":0.0000018269,"l":0.0000018113,"c":0.0000018211,"v":0.0,"t":1730199600}
+{"o":0.0000018211,"h":0.0000018383,"l":0.0000018155,"c":0.0000018379,"v":0.0,"t":1730203200}
+{"o":0.0000018379,"h":0.0000018471,"l":0.0000018272,"c":0.0000018314,"v":0.0,"t":1730206800}
+{"o":0.0000018314,"h":0.0000018462,"l":0.0000018224,"c":0.0000018357,"v":0.0,"t":1730210400}
+{"o":0.0000018357,"h":0.0000018437,"l":0.0000018192,"c":0.0000018248,"v":0.0,"t":1730214000}
+{"o":0.0000018248,"h":0.0000018273,"l":0.0000017885,"c":0.0000018049,"v":0.0,"t":1730217600}
+{"o":0.0000018049,"h":0.0000018312,"l":0.0000017919,"c":0.0000018201,"v":0.0,"t":1730221200}
+{"o":0.0000018201,"h":0.0000018285,"l":0.0000018082,"c":0.0000018164,"v":0.0,"t":1730224800}
+{"o":0.0000018164,"h":0.0000018566,"l":0.0000018091,"c":0.0000018486,"v":0.0,"t":1730228400}
+{"o":0.0000018486,"h":0.0000018681,"l":0.0000018401,"c":0.0000018452,"v":0.0,"t":1730232000}
+{"o":0.0000018452,"h":0.0000018528,"l":0.0000018335,"c":0.0000018426,"v":0.0,"t":1730235600}
+{"o":0.0000018426,"h":0.0000018441,"l":0.0000018255,"c":0.0000018338,"v":0.0,"t":1730239200}
+{"o":0.0000018338,"h":0.000001842,"l":0.0000018281,"c":0.0000018362,"v":0.0,"t":1730242800}
+{"o":0.0000018362,"h":0.0000018535,"l":0.0000018323,"c":0.0000018439,"v":0.0,"t":1730246400}
+{"o":0.0000018439,"h":0.0000018627,"l":0.0000018296,"c":0.0000018312,"v":0.0,"t":1730250000}
+{"o":0.0000018312,"h":0.00000184,"l":0.0000018209,"c":0.0000018336,"v":0.0,"t":1730253600}
+{"o":0.0000018336,"h":0.0000018368,"l":0.0000018249,"c":0.000001829,"v":0.0,"t":1730257200}
+{"o":0.000001829,"h":0.0000018344,"l":0.0000018212,"c":0.000001823,"v":0.0,"t":1730260800}
+{"o":0.000001823,"h":0.0000018336,"l":0.0000018104,"c":0.0000018299,"v":0.0,"t":1730264400}
+{"o":0.0000018299,"h":0.000001844,"l":0.0000018212,"c":0.0000018421,"v":0.0,"t":1730268000}
+{"o":0.0000018421,"h":0.0000018481,"l":0.0000018358,"c":0.0000018433,"v":0.0,"t":1730271600}
+{"o":0.0000018433,"h":0.0000018523,"l":0.0000018362,"c":0.0000018512,"v":0.0,"t":1730275200}
+{"o":0.0000018512,"h":0.0000018539,"l":0.0000018425,"c":0.0000018488,"v":0.0,"t":1730278800}
+{"o":0.0000018488,"h":0.0000018592,"l":0.0000018477,"c":0.0000018584,"v":0.0,"t":1730282400}
+{"o":0.0000018584,"h":0.0000018788,"l":0.0000018559,"c":0.0000018751,"v":0.0,"t":1730286000}
+{"o":0.0000018751,"h":0.0000018868,"l":0.0000018705,"c":0.0000018763,"v":0.0,"t":1730289600}
+{"o":0.0000018763,"h":0.0000018934,"l":0.0000018646,"c":0.0000018664,"v":0.0,"t":1730293200}
+{"o":0.0000018664,"h":0.000001877,"l":0.0000018572,"c":0.0000018727,"v":0.0,"t":1730296800}
+{"o":0.0000018727,"h":0.0000019109,"l":0.000001871,"c":0.0000018931,"v":0.0,"t":1730300400}
+{"o":0.0000018931,"h":0.0000019084,"l":0.0000018785,"c":0.0000018812,"v":0.0,"t":1730304000}
+{"o":0.0000018812,"h":0.0000018877,"l":0.0000018767,"c":0.0000018778,"v":0.0,"t":1730307600}
+{"o":0.0000018778,"h":0.0000018968,"l":0.0000018732,"c":0.0000018919,"v":0.0,"t":1730311200}
+{"o":0.0000018919,"h":0.0000019,"l":0.000001884,"c":0.0000018889,"v":0.0,"t":1730314800}
+{"o":0.0000018889,"h":0.0000019014,"l":0.0000018617,"c":0.0000018638,"v":0.0,"t":1730318400}
+{"o":0.0000018638,"h":0.0000018949,"l":0.0000018599,"c":0.00000188,"v":0.0,"t":1730322000}
+{"o":0.00000188,"h":0.0000018847,"l":0.0000018748,"c":0.0000018778,"v":0.0,"t":1730325600}
+{"o":0.0000018778,"h":0.0000018841,"l":0.000001869,"c":0.000001883,"v":0.0,"t":1730329200}
+{"o":0.000001883,"h":0.0000018865,"l":0.0000018763,"c":0.0000018783,"v":0.0,"t":1730332800}
+{"o":0.0000018783,"h":0.0000018885,"l":0.0000018694,"c":0.0000018754,"v":0.0,"t":1730336400}
+{"o":0.0000018754,"h":0.0000018816,"l":0.0000018646,"c":0.0000018728,"v":0.0,"t":1730340000}
+{"o":0.0000018728,"h":0.0000018963,"l":0.0000018699,"c":0.0000018888,"v":0.0,"t":1730343600}
+{"o":0.0000018888,"h":0.0000018907,"l":0.0000018784,"c":0.0000018806,"v":0.0,"t":1730347200}
+{"o":0.0000018806,"h":0.000001883,"l":0.000001871,"c":0.0000018797,"v":0.0,"t":1730350800}
+{"o":0.0000018797,"h":0.0000018994,"l":0.0000018782,"c":0.0000018962,"v":0.0,"t":1730354400}
+{"o":0.0000018962,"h":0.0000019015,"l":0.000001883,"c":0.0000018871,"v":0.0,"t":1730358000}
+{"o":0.0000018871,"h":0.0000019005,"l":0.0000018863,"c":0.0000018904,"v":0.0,"t":1730361600}
+{"o":0.0000018904,"h":0.0000018926,"l":0.0000018768,"c":0.000001879,"v":0.0,"t":1730365200}
+{"o":0.000001879,"h":0.0000018857,"l":0.0000018649,"c":0.0000018679,"v":0.0,"t":1730368800}
+{"o":0.0000018679,"h":0.0000018857,"l":0.0000018674,"c":0.0000018815,"v":0.0,"t":1730372400}
+{"o":0.0000018815,"h":0.0000018945,"l":0.0000018769,"c":0.0000018897,"v":0.0,"t":1730376000}
+{"o":0.0000018897,"h":0.0000019273,"l":0.0000018251,"c":0.0000018523,"v":261250.025231,"t":1730379600}
+{"o":0.0000018523,"h":0.0000018873,"l":0.0000018502,"c":0.0000018686,"v":0.0,"t":1730383200}
+{"o":0.0000018686,"h":0.0000018706,"l":0.0000018442,"c":0.0000018669,"v":0.0,"t":1730386800}
+{"o":0.0000018669,"h":0.0000018829,"l":0.0000018659,"c":0.0000018767,"v":0.0,"t":1730390400}
+{"o":0.0000018767,"h":0.0000018806,"l":0.0000018604,"c":0.0000018705,"v":0.0,"t":1730394000}
+{"o":0.0000018705,"h":0.0000018909,"l":0.0000018682,"c":0.0000018783,"v":0.0,"t":1730397600}
+{"o":0.0000018783,"h":0.000001893,"l":0.0000018701,"c":0.0000018896,"v":0.0,"t":1730401200}
+{"o":0.0000018896,"h":0.0000018934,"l":0.0000018722,"c":0.00000188,"v":0.0,"t":1730404800}
+{"o":0.00000188,"h":0.000001887,"l":0.0000018758,"c":0.0000018852,"v":0.0,"t":1730408400}
+{"o":0.0000018852,"h":0.0000019028,"l":0.000001878,"c":0.000001881,"v":0.0,"t":1730412000}
+{"o":0.000001881,"h":0.0000018989,"l":0.0000018733,"c":0.00000189,"v":0.0,"t":1730415600}
+{"o":0.00000189,"h":0.0000018938,"l":0.0000018799,"c":0.0000018858,"v":0.0,"t":1730419200}
+{"o":0.0000018858,"h":0.0000019155,"l":0.0000018801,"c":0.000001907,"v":0.0,"t":1730422800}
+{"o":0.000001907,"h":0.0000019272,"l":0.0000018992,"c":0.0000019012,"v":0.0,"t":1730426400}
+{"o":0.0000019012,"h":0.0000019102,"l":0.000001893,"c":0.0000019066,"v":0.0,"t":1730430000}
+{"o":0.0000019066,"h":0.0000019121,"l":0.0000019029,"c":0.0000019041,"v":0.0,"t":1730433600}
+{"o":0.0000019041,"h":0.0000019106,"l":0.0000019007,"c":0.0000019085,"v":0.0,"t":1730437200}
+{"o":0.0000019085,"h":0.0000019267,"l":0.0000019076,"c":0.0000019253,"v":0.0,"t":1730440800}
+{"o":0.0000019253,"h":0.0000019305,"l":0.0000019166,"c":0.0000019204,"v":0.0,"t":1730444400}
+{"o":0.0000019204,"h":0.0000019246,"l":0.0000019131,"c":0.0000019218,"v":0.0,"t":1730448000}
+{"o":0.0000019218,"h":0.0000019245,"l":0.0000019079,"c":0.0000019084,"v":0.0,"t":1730451600}
+{"o":0.0000019084,"h":0.000001909,"l":0.0000018882,"c":0.0000018948,"v":0.0,"t":1730455200}
+{"o":0.0000018948,"h":0.0000019003,"l":0.0000018886,"c":0.0000018979,"v":0.0,"t":1730458800}
+{"o":0.0000018979,"h":0.0000018999,"l":0.0000018768,"c":0.0000018781,"v":0.0,"t":1730462400}
+{"o":0.0000018781,"h":0.0000018839,"l":0.0000018417,"c":0.0000018422,"v":0.0,"t":1730466000}
+{"o":0.0000018422,"h":0.0000018698,"l":0.0000018304,"c":0.0000018571,"v":0.0,"t":1730469600}
+{"o":0.0000018571,"h":0.0000019466,"l":0.0000018545,"c":0.0000019401,"v":0.0,"t":1730473200}
+{"o":0.0000019401,"h":0.0000019454,"l":0.0000018997,"c":0.0000019136,"v":0.0,"t":1730476800}
+{"o":0.0000019136,"h":0.0000019193,"l":0.000001898,"c":0.0000019131,"v":0.0,"t":1730480400}
+{"o":0.0000019131,"h":0.0000019252,"l":0.0000019058,"c":0.0000019169,"v":0.0,"t":1730484000}
+{"o":0.0000019169,"h":0.0000019299,"l":0.0000019097,"c":0.0000019126,"v":0.0,"t":1730487600}
+{"o":0.0000019126,"h":0.0000019235,"l":0.0000019061,"c":0.0000019225,"v":0.0,"t":1730491200}
+{"o":0.0000019225,"h":0.0000019435,"l":0.0000019225,"c":0.0000019281,"v":0.0,"t":1730494800}
+{"o":0.0000019281,"h":0.0000019336,"l":0.0000019199,"c":0.0000019207,"v":0.0,"t":1730498400}
+{"o":0.0000019207,"h":0.0000019249,"l":0.0000019141,"c":0.0000019174,"v":0.0,"t":1730502000}
+{"o":0.0000019174,"h":0.0000019184,"l":0.0000019022,"c":0.0000019087,"v":0.0,"t":1730505600}
+{"o":0.0000019087,"h":0.0000019098,"l":0.0000018985,"c":0.0000019027,"v":0.0,"t":1730509200}
+{"o":0.0000019027,"h":0.000001905,"l":0.0000018889,"c":0.0000019014,"v":0.0,"t":1730512800}
+{"o":0.0000019014,"h":0.0000019103,"l":0.0000018988,"c":0.0000019071,"v":0.0,"t":1730516400}
+{"o":0.0000019071,"h":0.0000019237,"l":0.0000019052,"c":0.0000019147,"v":0.0,"t":1730520000}
+{"o":0.0000019147,"h":0.0000019225,"l":0.0000019068,"c":0.0000019088,"v":0.0,"t":1730523600}
+{"o":0.0000019088,"h":0.0000019156,"l":0.0000019072,"c":0.0000019082,"v":0.0,"t":1730527200}
+{"o":0.0000019082,"h":0.0000019133,"l":0.0000018991,"c":0.0000018997,"v":0.0,"t":1730530800}
+{"o":0.0000018997,"h":0.0000019129,"l":0.0000018973,"c":0.0000019112,"v":0.0,"t":1730534400}
+{"o":0.0000019112,"h":0.0000019227,"l":0.0000019057,"c":0.0000019143,"v":0.0,"t":1730538000}
+{"o":0.0000019143,"h":0.0000019254,"l":0.0000019081,"c":0.0000019137,"v":0.0,"t":1730541600}
+{"o":0.0000019137,"h":0.00000193,"l":0.0000019109,"c":0.0000019182,"v":0.0,"t":1730545200}
+{"o":0.0000019182,"h":0.0000019322,"l":0.0000019133,"c":0.0000019302,"v":0.0,"t":1730548800}
+{"o":0.0000019302,"h":0.0000019496,"l":0.0000019193,"c":0.0000019387,"v":0.0,"t":1730552400}
+{"o":0.0000019387,"h":0.0000019696,"l":0.0000019343,"c":0.0000019486,"v":0.0,"t":1730556000}
+{"o":0.0000019486,"h":0.0000019639,"l":0.0000019427,"c":0.0000019439,"v":0.0,"t":1730559600}
+{"o":0.0000019439,"h":0.0000019464,"l":0.0000019251,"c":0.0000019318,"v":0.0,"t":1730563200}
+{"o":0.0000019318,"h":0.0000019542,"l":0.0000019313,"c":0.0000019421,"v":0.0,"t":1730566800}
+{"o":0.0000019421,"h":0.0000019537,"l":0.0000019368,"c":0.0000019421,"v":0.0,"t":1730570400}
+{"o":0.0000019421,"h":0.0000019438,"l":0.0000019251,"c":0.0000019283,"v":0.0,"t":1730574000}
+{"o":0.0000019283,"h":0.0000019304,"l":0.0000019024,"c":0.0000019098,"v":0.0,"t":1730577600}
+{"o":0.0000019098,"h":0.0000019158,"l":0.0000019069,"c":0.000001915,"v":0.0,"t":1730581200}
+{"o":0.000001915,"h":0.0000019214,"l":0.0000019101,"c":0.0000019191,"v":0.0,"t":1730584800}
+{"o":0.0000019191,"h":0.0000019295,"l":0.0000019163,"c":0.0000019164,"v":0.0,"t":1730588400}
+{"o":0.0000019164,"h":0.0000019275,"l":0.0000019112,"c":0.0000019273,"v":0.0,"t":1730592000}
+{"o":0.0000019273,"h":0.0000019453,"l":0.0000019245,"c":0.0000019431,"v":0.0,"t":1730595600}
+{"o":0.0000019431,"h":0.0000019848,"l":0.0000019374,"c":0.0000019635,"v":0.0,"t":1730599200}
+{"o":0.0000019635,"h":0.0000019799,"l":0.0000019591,"c":0.0000019661,"v":0.0,"t":1730602800}
+{"o":0.0000019661,"h":0.0000019696,"l":0.0000019461,"c":0.0000019521,"v":0.0,"t":1730606400}
+{"o":0.0000019521,"h":0.0000019663,"l":0.0000019448,"c":0.0000019656,"v":0.0,"t":1730610000}
+{"o":0.0000019656,"h":0.0000019694,"l":0.0000019463,"c":0.0000019516,"v":0.0,"t":1730613600}
+{"o":0.0000019516,"h":0.0000019542,"l":0.0000019409,"c":0.0000019477,"v":0.0,"t":1730617200}
+{"o":0.0000019477,"h":0.0000019577,"l":0.0000019416,"c":0.0000019443,"v":0.0,"t":1730620800}
+{"o":0.0000019443,"h":0.0000019581,"l":0.0000019392,"c":0.0000019554,"v":0.0,"t":1730624400}
+{"o":0.0000019554,"h":0.0000019554,"l":0.0000019356,"c":0.0000019413,"v":0.0,"t":1730628000}
+{"o":0.0000019413,"h":0.0000019498,"l":0.0000019322,"c":0.0000019462,"v":0.0,"t":1730631600}
+{"o":0.0000019462,"h":0.0000019511,"l":0.0000019347,"c":0.0000019476,"v":0.0,"t":1730635200}
+{"o":0.0000019476,"h":0.0000019819,"l":0.0000019409,"c":0.000001978,"v":0.0,"t":1730638800}
+{"o":0.000001978,"h":0.000002005,"l":0.0000019706,"c":0.0000019998,"v":0.0,"t":1730642400}
+{"o":0.0000019998,"h":0.0000020212,"l":0.0000019875,"c":0.0000019904,"v":0.0,"t":1730646000}
+{"o":0.0000019904,"h":0.000001998,"l":0.0000019732,"c":0.0000019958,"v":0.0,"t":1730649600}
+{"o":0.0000019958,"h":0.0000019968,"l":0.0000019681,"c":0.0000019771,"v":0.0,"t":1730653200}
+{"o":0.0000019771,"h":0.0000020148,"l":0.0000019737,"c":0.0000020042,"v":0.0,"t":1730656800}
+{"o":0.0000020042,"h":0.0000020055,"l":0.0000019745,"c":0.0000019775,"v":0.0,"t":1730660400}
+{"o":0.0000019775,"h":0.000001984,"l":0.0000019557,"c":0.0000019557,"v":0.0,"t":1730664000}
+{"o":0.0000019557,"h":0.0000019595,"l":0.000001944,"c":0.0000019509,"v":0.0,"t":1730667600}
+{"o":0.0000019509,"h":0.0000019617,"l":0.0000019446,"c":0.0000019557,"v":0.0,"t":1730671200}
+{"o":0.0000019557,"h":0.0000019676,"l":0.0000019523,"c":0.0000019593,"v":0.0,"t":1730674800}
+{"o":0.0000019593,"h":0.0000019846,"l":0.0000019593,"c":0.0000019704,"v":0.0,"t":1730678400}
+{"o":0.0000019704,"h":0.0000019752,"l":0.0000019467,"c":0.0000019556,"v":0.0,"t":1730682000}
+{"o":0.0000019556,"h":0.000001961,"l":0.0000019367,"c":0.0000019367,"v":0.0,"t":1730685600}
+{"o":0.0000019367,"h":0.0000019575,"l":0.0000019304,"c":0.0000019561,"v":0.0,"t":1730689200}
+{"o":0.0000019561,"h":0.0000019574,"l":0.0000019439,"c":0.0000019542,"v":0.0,"t":1730692800}
+{"o":0.0000019542,"h":0.0000019749,"l":0.0000019529,"c":0.0000019731,"v":0.0,"t":1730696400}
+{"o":0.0000019731,"h":0.0000019789,"l":0.000001958,"c":0.0000019595,"v":0.0,"t":1730700000}
+{"o":0.0000019595,"h":0.0000019811,"l":0.0000019578,"c":0.0000019741,"v":0.0,"t":1730703600}
+{"o":0.0000019741,"h":0.0000019913,"l":0.0000019675,"c":0.0000019831,"v":0.0,"t":1730707200}
+{"o":0.0000019831,"h":0.0000019835,"l":0.0000019668,"c":0.000001969,"v":0.0,"t":1730710800}
+{"o":0.000001969,"h":0.0000019717,"l":0.0000019453,"c":0.0000019495,"v":0.0,"t":1730714400}
+{"o":0.0000019495,"h":0.0000019544,"l":0.0000019331,"c":0.0000019416,"v":0.0,"t":1730718000}
+{"o":0.0000019416,"h":0.000001954,"l":0.0000019314,"c":0.0000019406,"v":0.0,"t":1730721600}
+{"o":0.0000019406,"h":0.0000019511,"l":0.0000019315,"c":0.0000019504,"v":0.0,"t":1730725200}
+{"o":0.0000019504,"h":0.0000019658,"l":0.0000019377,"c":0.0000019593,"v":0.0,"t":1730728800}
+{"o":0.0000019593,"h":0.0000019711,"l":0.0000019477,"c":0.0000019532,"v":0.0,"t":1730732400}
+{"o":0.0000019532,"h":0.0000019971,"l":0.0000019486,"c":0.0000019888,"v":0.0,"t":1730736000}
+{"o":0.0000019888,"h":0.0000019935,"l":0.0000019703,"c":0.0000019839,"v":0.0,"t":1730739600}
+{"o":0.0000019839,"h":0.0000020058,"l":0.00000182,"c":0.0000018446,"v":55258.0,"t":1730743200}
+{"o":0.0000018446,"h":0.0000018464,"l":0.0000018326,"c":0.0000018401,"v":0.0,"t":1730746800}
+{"o":0.0000018401,"h":0.0000018625,"l":0.0000018354,"c":0.0000018549,"v":0.0,"t":1730750400}
+{"o":0.0000018549,"h":0.0000019036,"l":0.0000018455,"c":0.00000189,"v":0.0,"t":1730754000}
+{"o":0.00000189,"h":0.0000018934,"l":0.0000018495,"c":0.000001858,"v":0.0,"t":1730757600}
+{"o":0.000001858,"h":0.0000018685,"l":0.0000018498,"c":0.000001859,"v":0.0,"t":1730761200}
+{"o":0.000001859,"h":0.0000018601,"l":0.0000018402,"c":0.0000018517,"v":0.0,"t":1730764800}
+{"o":0.0000018517,"h":0.0000018715,"l":0.000001849,"c":0.0000018557,"v":0.0,"t":1730768400}
+{"o":0.0000018557,"h":0.0000018587,"l":0.0000018453,"c":0.0000018558,"v":0.0,"t":1730772000}
+{"o":0.0000018558,"h":0.0000018681,"l":0.0000018387,"c":0.0000018395,"v":0.0,"t":1730775600}
+{"o":0.0000018395,"h":0.0000018428,"l":0.0000018299,"c":0.0000018357,"v":0.0,"t":1730779200}
+{"o":0.0000018357,"h":0.0000018418,"l":0.0000018225,"c":0.0000018261,"v":0.0,"t":1730782800}
+{"o":0.0000018261,"h":0.0000018357,"l":0.0000018229,"c":0.0000018246,"v":0.0,"t":1730786400}
+{"o":0.0000018246,"h":0.0000018266,"l":0.0000018078,"c":0.0000018119,"v":0.0,"t":1730790000}
+{"o":0.0000018119,"h":0.0000018159,"l":0.0000018064,"c":0.0000018064,"v":0.0,"t":1730793600}
+{"o":0.0000018064,"h":0.0000018147,"l":0.0000018005,"c":0.0000018145,"v":0.0,"t":1730797200}
+{"o":0.0000018145,"h":0.0000018232,"l":0.0000018133,"c":0.0000018153,"v":0.0,"t":1730800800}
+{"o":0.0000018153,"h":0.0000018157,"l":0.000001803,"c":0.0000018087,"v":0.0,"t":1730804400}
+{"o":0.0000018087,"h":0.0000018141,"l":0.0000017885,"c":0.0000017973,"v":0.0,"t":1730808000}
+{"o":0.0000017973,"h":0.0000018094,"l":0.0000017906,"c":0.000001793,"v":0.0,"t":1730811600}
+{"o":0.000001793,"h":0.0000017965,"l":0.000001747,"c":0.0000017585,"v":0.0,"t":1730815200}
+{"o":0.0000017585,"h":0.0000017823,"l":0.0000017517,"c":0.0000017696,"v":0.0,"t":1730818800}
+{"o":0.0000017696,"h":0.0000017716,"l":0.0000017383,"c":0.0000017412,"v":0.0,"t":1730822400}
+{"o":0.0000017412,"h":0.0000017605,"l":0.0000017337,"c":0.0000017602,"v":0.0,"t":1730826000}
+{"o":0.0000017602,"h":0.0000017677,"l":0.0000017537,"c":0.0000017587,"v":0.0,"t":1730829600}
+{"o":0.0000017587,"h":0.0000017947,"l":0.0000017527,"c":0.0000017884,"v":0.0,"t":1730833200}
+{"o":0.0000017884,"h":0.0000017976,"l":0.0000017578,"c":0.0000017591,"v":0.0,"t":1730836800}
+{"o":0.0000017591,"h":0.0000017794,"l":0.0000017575,"c":0.0000017747,"v":0.0,"t":1730840400}
+{"o":0.0000017747,"h":0.0000017902,"l":0.0000017527,"c":0.000001753,"v":0.0,"t":1730844000}
+{"o":0.000001753,"h":0.000001764,"l":0.0000017495,"c":0.0000017614,"v":0.0,"t":1730847600}
+{"o":0.0000017614,"h":0.0000017634,"l":0.0000016939,"c":0.0000017004,"v":0.0,"t":1730851200}
+{"o":0.0000017004,"h":0.0000017129,"l":0.00000168,"c":0.0000016931,"v":0.0,"t":1730854800}
+{"o":0.0000016931,"h":0.000001701,"l":0.000001627,"c":0.0000016329,"v":0.0,"t":1730858400}
+{"o":0.0000016329,"h":0.0000016463,"l":0.0000015845,"c":0.0000015871,"v":0.0,"t":1730862000}
+{"o":0.0000015871,"h":0.0000016101,"l":0.000001558,"c":0.0000015848,"v":0.0,"t":1730865600}
+{"o":0.0000015848,"h":0.0000016085,"l":0.0000015804,"c":0.0000015843,"v":0.0,"t":1730869200}
+{"o":0.0000015843,"h":0.0000015901,"l":0.000001554,"c":0.0000015849,"v":0.0,"t":1730872800}
+{"o":0.0000015849,"h":0.0000016023,"l":0.0000015596,"c":0.0000015956,"v":0.0,"t":1730876400}
+{"o":0.0000015956,"h":0.0000016291,"l":0.0000015903,"c":0.000001602,"v":0.0,"t":1730880000}
+{"o":0.000001602,"h":0.0000016022,"l":0.0000015853,"c":0.0000015911,"v":0.0,"t":1730883600}
+{"o":0.0000015911,"h":0.0000015972,"l":0.0000015814,"c":0.0000015839,"v":0.0,"t":1730887200}
+{"o":0.0000015839,"h":0.0000015885,"l":0.00000157,"c":0.0000015719,"v":0.0,"t":1730890800}
+{"o":0.0000015719,"h":0.0000015761,"l":0.000001555,"c":0.0000015747,"v":0.0,"t":1730894400}
+{"o":0.0000015747,"h":0.0000015814,"l":0.0000015644,"c":0.0000015688,"v":0.0,"t":1730898000}
+{"o":0.0000015688,"h":0.00000159,"l":0.0000015553,"c":0.000001586,"v":0.0,"t":1730901600}
+{"o":0.000001586,"h":0.0000015917,"l":0.0000015618,"c":0.000001581,"v":0.0,"t":1730905200}
+{"o":0.000001581,"h":0.0000015882,"l":0.0000015752,"c":0.0000015762,"v":0.0,"t":1730908800}
+{"o":0.0000015762,"h":0.0000015894,"l":0.0000015707,"c":0.0000015798,"v":0.0,"t":1730912400}
+{"o":0.0000015798,"h":0.0000015803,"l":0.0000015605,"c":0.0000015634,"v":0.0,"t":1730916000}
+{"o":0.0000015634,"h":0.0000015714,"l":0.0000015557,"c":0.0000015562,"v":0.0,"t":1730919600}
+{"o":0.0000015562,"h":0.0000015724,"l":0.0000015528,"c":0.0000015636,"v":0.0,"t":1730923200}
+{"o":0.0000015636,"h":0.0000015714,"l":0.0000015431,"c":0.0000015522,"v":0.0,"t":1730926800}
+{"o":0.0000015522,"h":0.000001557,"l":0.0000015434,"c":0.0000015516,"v":0.0,"t":1730930400}
+{"o":0.0000015516,"h":0.0000015718,"l":0.0000015497,"c":0.0000015711,"v":0.0,"t":1730934000}
+{"o":0.0000015711,"h":0.0000015774,"l":0.0000015646,"c":0.0000015659,"v":0.0,"t":1730937600}
+{"o":0.0000015659,"h":0.0000015759,"l":0.0000015216,"c":0.0000015487,"v":0.0,"t":1730941200}
+{"o":0.0000015487,"h":0.0000015488,"l":0.0000015281,"c":0.0000015319,"v":0.0,"t":1730944800}
+{"o":0.0000015319,"h":0.0000015551,"l":0.0000015315,"c":0.0000015514,"v":0.0,"t":1730948400}
+{"o":0.0000015514,"h":0.0000015592,"l":0.000001543,"c":0.0000015564,"v":0.0,"t":1730952000}
+{"o":0.0000015564,"h":0.0000015622,"l":0.0000015524,"c":0.0000015534,"v":0.0,"t":1730955600}
+{"o":0.0000015534,"h":0.000001577,"l":0.0000015522,"c":0.0000015649,"v":0.0,"t":1730959200}
+{"o":0.0000015649,"h":0.0000015739,"l":0.0000015551,"c":0.0000015601,"v":0.0,"t":1730962800}
+{"o":0.0000015601,"h":0.000001561,"l":0.0000015481,"c":0.0000015523,"v":0.0,"t":1730966400}
+{"o":0.0000015523,"h":0.0000015655,"l":0.0000015523,"c":0.0000015573,"v":0.0,"t":1730970000}
+{"o":0.0000015573,"h":0.0000015721,"l":0.0000015569,"c":0.0000015644,"v":0.0,"t":1730973600}
+{"o":0.0000015644,"h":0.0000015777,"l":0.0000015614,"c":0.0000015769,"v":0.0,"t":1730977200}
+{"o":0.0000015769,"h":0.0000015793,"l":0.0000015605,"c":0.0000015638,"v":0.0,"t":1730980800}
+{"o":0.0000015638,"h":0.0000015805,"l":0.0000015571,"c":0.0000015762,"v":0.0,"t":1730984400}
+{"o":0.0000015762,"h":0.0000015772,"l":0.0000015575,"c":0.0000015627,"v":0.0,"t":1730988000}
+{"o":0.0000015627,"h":0.0000015708,"l":0.0000015217,"c":0.0000015222,"v":0.0,"t":1730991600}
+{"o":0.0000015222,"h":0.0000015352,"l":0.0000015012,"c":0.000001512,"v":0.0,"t":1730995200}
+{"o":0.000001512,"h":0.0000015204,"l":0.0000014945,"c":0.0000014972,"v":0.0,"t":1730998800}
+{"o":0.0000014972,"h":0.000001506,"l":0.0000014792,"c":0.0000014898,"v":0.0,"t":1731002400}
+{"o":0.0000014898,"h":0.0000015083,"l":0.0000014864,"c":0.0000014878,"v":0.0,"t":1731006000}
+{"o":0.0000014878,"h":0.0000014971,"l":0.0000014827,"c":0.0000014871,"v":0.0,"t":1731009600}
+{"o":0.0000014871,"h":0.000001494,"l":0.0000014805,"c":0.0000014938,"v":0.0,"t":1731013200}
+{"o":0.0000014938,"h":0.0000018335,"l":0.0000014899,"c":0.0000018246,"v":55266.809578,"t":1731016800}
+{"o":0.0000018246,"h":0.0000018348,"l":0.0000018126,"c":0.0000018146,"v":0.0,"t":1731020400}
+{"o":0.0000018146,"h":0.0000018146,"l":0.0000017729,"c":0.0000017921,"v":0.0,"t":1731024000}
+{"o":0.0000017921,"h":0.0000018022,"l":0.0000017794,"c":0.0000017963,"v":0.0,"t":1731027600}
+{"o":0.0000017963,"h":0.0000018204,"l":0.0000017943,"c":0.0000018175,"v":0.0,"t":1731031200}
+{"o":0.0000018175,"h":0.0000018202,"l":0.0000017937,"c":0.000001797,"v":0.0,"t":1731034800}
+{"o":0.000001797,"h":0.0000018031,"l":0.0000017899,"c":0.0000017994,"v":0.0,"t":1731038400}
+{"o":0.0000017994,"h":0.0000018014,"l":0.0000017795,"c":0.0000017883,"v":0.0,"t":1731042000}
+{"o":0.0000017883,"h":0.000001799,"l":0.000001783,"c":0.0000017914,"v":0.0,"t":1731045600}
+{"o":0.0000017914,"h":0.0000018047,"l":0.0000017731,"c":0.000001776,"v":0.0,"t":1731049200}
+{"o":0.000001776,"h":0.0000017973,"l":0.0000017759,"c":0.0000017876,"v":0.0,"t":1731052800}
+{"o":0.0000017876,"h":0.0000017904,"l":0.0000017539,"c":0.0000017606,"v":0.0,"t":1731056400}
+{"o":0.0000017606,"h":0.0000017715,"l":0.0000017446,"c":0.0000017495,"v":0.0,"t":1731060000}
+{"o":0.0000017495,"h":0.0000017545,"l":0.0000017365,"c":0.0000017545,"v":0.0,"t":1731063600}
+{"o":0.0000017545,"h":0.0000017605,"l":0.000001745,"c":0.0000017581,"v":0.0,"t":1731067200}
+{"o":0.0000017581,"h":0.0000017618,"l":0.0000017372,"c":0.0000017419,"v":0.0,"t":1731070800}
+{"o":0.0000017419,"h":0.0000017872,"l":0.0000017373,"c":0.0000017842,"v":0.0,"t":1731074400}
+{"o":0.0000017842,"h":0.0000017956,"l":0.0000017606,"c":0.0000017716,"v":0.0,"t":1731078000}
+{"o":0.0000017716,"h":0.0000018084,"l":0.0000017672,"c":0.0000018069,"v":0.0,"t":1731081600}
+{"o":0.0000018069,"h":0.0000018149,"l":0.0000017846,"c":0.0000017883,"v":0.0,"t":1731085200}
+{"o":0.0000017883,"h":0.000001795,"l":0.0000017628,"c":0.0000017825,"v":0.0,"t":1731088800}
+{"o":0.0000017825,"h":0.0000017849,"l":0.0000017667,"c":0.0000017843,"v":0.0,"t":1731092400}
+{"o":0.0000017843,"h":0.0000018232,"l":0.0000017784,"c":0.0000018153,"v":307.174578,"t":1731096000}
+{"o":0.0000018153,"h":0.0000018282,"l":0.000001811,"c":0.0000018135,"v":0.0,"t":1731099600}
+{"o":0.0000018135,"h":0.0000018183,"l":0.0000018056,"c":0.0000018121,"v":0.0,"t":1731103200}
+{"o":0.0000018121,"h":0.0000018188,"l":0.0000018025,"c":0.0000018045,"v":0.0,"t":1731106800}
+{"o":0.0000018045,"h":0.0000018145,"l":0.0000018013,"c":0.0000018053,"v":0.0,"t":1731110400}
+{"o":0.0000018053,"h":0.0000018141,"l":0.0000018017,"c":0.000001807,"v":0.0,"t":1731114000}
+{"o":0.000001807,"h":0.0000018277,"l":0.0000018036,"c":0.0000018069,"v":0.0,"t":1731117600}
+{"o":0.0000018069,"h":0.0000018188,"l":0.0000018001,"c":0.0000018104,"v":0.0,"t":1731121200}
+{"o":0.0000018104,"h":0.0000018104,"l":0.0000018014,"c":0.0000018056,"v":0.0,"t":1731124800}
+{"o":0.0000018056,"h":0.0000018074,"l":0.0000017864,"c":0.0000017944,"v":0.0,"t":1731128400}
+{"o":0.0000017944,"h":0.0000017986,"l":0.00000178,"c":0.0000017945,"v":0.0,"t":1731132000}
+{"o":0.0000017945,"h":0.000001821,"l":0.0000017939,"c":0.000001816,"v":6730.179935,"t":1731135600}
+{"o":0.000001816,"h":0.0000018184,"l":0.0000017945,"c":0.0000018041,"v":0.0,"t":1731139200}
+{"o":0.0000018041,"h":0.0000018041,"l":0.0000017941,"c":0.0000018021,"v":0.0,"t":1731142800}
+{"o":0.0000018021,"h":0.0000018048,"l":0.0000017867,"c":0.0000017913,"v":0.0,"t":1731146400}
+{"o":0.0000017913,"h":0.0000018047,"l":0.0000017895,"c":0.000001797,"v":0.0,"t":1731150000}
+{"o":0.000001797,"h":0.0000018178,"l":0.0000017945,"c":0.0000018174,"v":0.0,"t":1731153600}
+{"o":0.0000018174,"h":0.0000018231,"l":0.0000018086,"c":0.0000018206,"v":0.0,"t":1731157200}
+{"o":0.0000018206,"h":0.0000018413,"l":0.0000018206,"c":0.0000018346,"v":0.0,"t":1731160800}
+{"o":0.0000018346,"h":0.0000018422,"l":0.0000018295,"c":0.0000018319,"v":0.0,"t":1731164400}
+{"o":0.0000018319,"h":0.0000018501,"l":0.0000018298,"c":0.0000018476,"v":0.0,"t":1731168000}
+{"o":0.0000018476,"h":0.0000018646,"l":0.0000018352,"c":0.0000018355,"v":0.0,"t":1731171600}
+{"o":0.0000018355,"h":0.000001838,"l":0.000001827,"c":0.0000018283,"v":0.0,"t":1731175200}
+{"o":0.0000018283,"h":0.0000018439,"l":0.000001821,"c":0.000001838,"v":0.0,"t":1731178800}
+{"o":0.000001838,"h":0.0000018417,"l":0.0000018228,"c":0.0000018312,"v":0.0,"t":1731182400}
+{"o":0.0000018312,"h":0.0000018361,"l":0.0000018224,"c":0.0000018331,"v":0.0,"t":1731186000}
+{"o":0.0000018331,"h":0.0000018348,"l":0.0000018165,"c":0.0000018173,"v":0.0,"t":1731189600}
+{"o":0.0000018173,"h":0.0000018196,"l":0.0000018,"c":0.0000018181,"v":0.0,"t":1731193200}
+{"o":0.0000018181,"h":0.0000018291,"l":0.0000018013,"c":0.0000018127,"v":0.0,"t":1731196800}
+{"o":0.0000018127,"h":0.0000018281,"l":0.0000018114,"c":0.0000018164,"v":0.0,"t":1731200400}
+{"o":0.0000018164,"h":0.0000018177,"l":0.0000017736,"c":0.000001796,"v":0.0,"t":1731204000}
+{"o":0.000001796,"h":0.0000018045,"l":0.0000017885,"c":0.0000018045,"v":0.0,"t":1731207600}
+{"o":0.0000018045,"h":0.0000018089,"l":0.0000017711,"c":0.0000017738,"v":0.0,"t":1731211200}
+{"o":0.0000017738,"h":0.0000017847,"l":0.0000017393,"c":0.0000017574,"v":0.0,"t":1731214800}
+{"o":0.0000017574,"h":0.0000017752,"l":0.0000017536,"c":0.0000017669,"v":0.0,"t":1731218400}
+{"o":0.0000017669,"h":0.0000017736,"l":0.0000017581,"c":0.0000017736,"v":0.0,"t":1731222000}
+{"o":0.0000017736,"h":0.0000017818,"l":0.0000017686,"c":0.0000017712,"v":0.0,"t":1731225600}
+{"o":0.0000017712,"h":0.0000017759,"l":0.0000017626,"c":0.0000017696,"v":0.0,"t":1731229200}
+{"o":0.0000017696,"h":0.0000017771,"l":0.0000017636,"c":0.0000017687,"v":0.0,"t":1731232800}
+{"o":0.0000017687,"h":0.0000017748,"l":0.000001753,"c":0.0000017588,"v":0.0,"t":1731236400}
+{"o":0.0000017588,"h":0.000001785,"l":0.0000017505,"c":0.0000017689,"v":0.0,"t":1731240000}
+{"o":0.0000017689,"h":0.0000017738,"l":0.000001757,"c":0.0000017578,"v":0.0,"t":1731243600}
+{"o":0.0000017578,"h":0.0000017775,"l":0.000001735,"c":0.0000017596,"v":0.0,"t":1731247200}
+{"o":0.0000017596,"h":0.0000017675,"l":0.0000017126,"c":0.0000017202,"v":0.0,"t":1731250800}
+{"o":0.0000017202,"h":0.0000017395,"l":0.0000017128,"c":0.0000017236,"v":0.0,"t":1731254400}
+{"o":0.0000017236,"h":0.0000017266,"l":0.0000016889,"c":0.0000017074,"v":0.0,"t":1731258000}
+{"o":0.0000017074,"h":0.0000017143,"l":0.0000016912,"c":0.0000017129,"v":0.0,"t":1731261600}
+{"o":0.0000017129,"h":0.0000017612,"l":0.0000017055,"c":0.0000017432,"v":0.0,"t":1731265200}
+{"o":0.0000017432,"h":0.0000017967,"l":0.0000017358,"c":0.0000017967,"v":0.0,"t":1731268800}
+{"o":0.0000017967,"h":0.0000018203,"l":0.0000017457,"c":0.0000017525,"v":0.0,"t":1731272400}
+{"o":0.0000017525,"h":0.0000017581,"l":0.0000016989,"c":0.0000017268,"v":0.0,"t":1731276000}
+{"o":0.0000017268,"h":0.0000017441,"l":0.0000017214,"c":0.0000017308,"v":0.0,"t":1731279600}
+{"o":0.0000017308,"h":0.0000017351,"l":0.0000017217,"c":0.000001725,"v":0.0,"t":1731283200}
+{"o":0.000001725,"h":0.0000017348,"l":0.0000017109,"c":0.0000017273,"v":0.0,"t":1731286800}
+{"o":0.0000017273,"h":0.000001735,"l":0.000001717,"c":0.0000017185,"v":0.0,"t":1731290400}
+{"o":0.0000017185,"h":0.0000017458,"l":0.0000017185,"c":0.0000017305,"v":0.0,"t":1731294000}
+{"o":0.0000017305,"h":0.0000017591,"l":0.0000017283,"c":0.0000017477,"v":0.0,"t":1731297600}
+{"o":0.0000017477,"h":0.0000017798,"l":0.0000017462,"c":0.0000017627,"v":0.0,"t":1731301200}
+{"o":0.0000017627,"h":0.0000017862,"l":0.0000017425,"c":0.0000017551,"v":0.0,"t":1731304800}
+{"o":0.0000017551,"h":0.0000017631,"l":0.0000017369,"c":0.0000017466,"v":0.0,"t":1731308400}
+{"o":0.0000017466,"h":0.0000017736,"l":0.0000017312,"c":0.00000174,"v":0.0,"t":1731312000}
+{"o":0.00000174,"h":0.0000017696,"l":0.0000017131,"c":0.0000017214,"v":0.0,"t":1731315600}
+{"o":0.0000017214,"h":0.0000017368,"l":0.0000016718,"c":0.0000016846,"v":0.0,"t":1731319200}
+{"o":0.0000016846,"h":0.0000017062,"l":0.0000016682,"c":0.0000016702,"v":0.0,"t":1731322800}
+{"o":0.0000016702,"h":0.0000016933,"l":0.0000016493,"c":0.0000016823,"v":0.0,"t":1731326400}
+{"o":0.0000016823,"h":0.0000017084,"l":0.0000016725,"c":0.0000016742,"v":0.0,"t":1731330000}
+{"o":0.0000016742,"h":0.0000016942,"l":0.000001646,"c":0.0000016601,"v":0.0,"t":1731333600}
+{"o":0.0000016601,"h":0.0000016767,"l":0.0000016462,"c":0.0000016585,"v":0.0,"t":1731337200}
+{"o":0.0000016585,"h":0.0000016798,"l":0.000001636,"c":0.0000016655,"v":0.0,"t":1731340800}
+{"o":0.0000016655,"h":0.0000016874,"l":0.0000016469,"c":0.0000016568,"v":0.0,"t":1731344400}
+{"o":0.0000016568,"h":0.0000016849,"l":0.0000016527,"c":0.0000016558,"v":0.0,"t":1731348000}
+{"o":0.0000016558,"h":0.0000016912,"l":0.0000016429,"c":0.0000016662,"v":0.0,"t":1731351600}
+{"o":0.0000016662,"h":0.0000016815,"l":0.000001628,"c":0.0000016588,"v":0.0,"t":1731355200}
+{"o":0.0000016588,"h":0.000001684,"l":0.000001642,"c":0.0000016592,"v":0.0,"t":1731358800}
+{"o":0.0000016592,"h":0.0000016855,"l":0.0000016448,"c":0.0000016495,"v":0.0,"t":1731362400}
+{"o":0.0000016495,"h":0.0000016582,"l":0.0000016092,"c":0.0000016353,"v":0.0,"t":1731366000}
+{"o":0.0000016353,"h":0.0000016868,"l":0.0000016319,"c":0.0000016486,"v":0.0,"t":1731369600}
+{"o":0.0000016486,"h":0.0000016638,"l":0.0000016402,"c":0.0000016586,"v":0.0,"t":1731373200}
+{"o":0.0000016586,"h":0.0000017,"l":0.0000016519,"c":0.0000016689,"v":0.0,"t":1731376800}
+{"o":0.0000016689,"h":0.0000016782,"l":0.0000016438,"c":0.0000016459,"v":0.0,"t":1731380400}
+{"o":0.0000016459,"h":0.0000016739,"l":0.0000016385,"c":0.0000016627,"v":0.0,"t":1731384000}
+{"o":0.0000016627,"h":0.0000016849,"l":0.0000016501,"c":0.0000016678,"v":0.0,"t":1731387600}
+{"o":0.0000016678,"h":0.000001671,"l":0.0000016435,"c":0.0000016511,"v":0.0,"t":1731391200}
+{"o":0.0000016511,"h":0.0000016617,"l":0.0000016368,"c":0.0000016368,"v":0.0,"t":1731394800}
+{"o":0.0000016368,"h":0.0000016463,"l":0.0000016151,"c":0.0000016153,"v":0.0,"t":1731398400}
+{"o":0.0000016153,"h":0.0000016839,"l":0.0000016122,"c":0.0000016839,"v":0.0,"t":1731402000}
+{"o":0.0000016839,"h":0.0000017406,"l":0.0000016709,"c":0.0000017049,"v":0.0,"t":1731405600}
+{"o":0.0000017049,"h":0.0000017288,"l":0.0000016841,"c":0.0000017206,"v":0.0,"t":1731409200}
+{"o":0.0000017206,"h":0.0000017592,"l":0.0000016991,"c":0.0000017392,"v":0.0,"t":1731412800}
+{"o":0.0000017392,"h":0.0000017924,"l":0.0000017289,"c":0.000001734,"v":0.0,"t":1731416400}
+{"o":0.000001734,"h":0.0000017719,"l":0.0000017021,"c":0.0000017042,"v":0.0,"t":1731420000}
+{"o":0.0000017042,"h":0.0000017343,"l":0.0000017013,"c":0.0000017263,"v":0.0,"t":1731423600}
+{"o":0.0000017263,"h":0.000001758,"l":0.0000017092,"c":0.0000017169,"v":0.0,"t":1731427200}
+{"o":0.0000017169,"h":0.00000174,"l":0.0000017054,"c":0.0000017327,"v":0.0,"t":1731430800}
+{"o":0.0000017327,"h":0.000001738,"l":0.0000016942,"c":0.0000017026,"v":0.0,"t":1731434400}
+{"o":0.0000017026,"h":0.0000017183,"l":0.0000016842,"c":0.0000017027,"v":0.0,"t":1731438000}
+{"o":0.0000017027,"h":0.00000172,"l":0.0000016933,"c":0.0000017062,"v":0.0,"t":1731441600}
+{"o":0.0000017062,"h":0.0000017344,"l":0.0000017002,"c":0.0000017071,"v":0.0,"t":1731445200}
+{"o":0.0000017071,"h":0.0000017285,"l":0.0000016815,"c":0.0000016895,"v":0.0,"t":1731448800}
+{"o":0.0000016895,"h":0.0000017183,"l":0.0000016892,"c":0.0000017161,"v":0.0,"t":1731452400}
+{"o":0.0000017161,"h":0.000001727,"l":0.0000017036,"c":0.0000017251,"v":0.0,"t":1731456000}
+{"o":0.0000017251,"h":0.00000176,"l":0.0000017139,"c":0.000001726,"v":0.0,"t":1731459600}
+{"o":0.000001726,"h":0.0000017888,"l":0.0000017234,"c":0.0000017516,"v":0.0,"t":1731463200}
+{"o":0.0000017516,"h":0.0000017877,"l":0.0000017452,"c":0.0000017875,"v":0.0,"t":1731466800}
+{"o":0.0000017875,"h":0.0000018091,"l":0.0000017657,"c":0.0000017692,"v":0.0,"t":1731470400}
+{"o":0.0000017692,"h":0.0000017814,"l":0.0000017523,"c":0.0000017755,"v":0.0,"t":1731474000}
+{"o":0.0000017755,"h":0.0000018005,"l":0.0000017593,"c":0.0000017964,"v":0.0,"t":1731477600}
+{"o":0.0000017964,"h":0.0000018022,"l":0.0000017654,"c":0.0000017701,"v":0.0,"t":1731481200}
+{"o":0.0000017701,"h":0.0000017813,"l":0.0000017525,"c":0.0000017648,"v":0.0,"t":1731484800}
+{"o":0.0000017648,"h":0.0000017703,"l":0.0000017373,"c":0.00000176,"v":0.0,"t":1731488400}
+{"o":0.00000176,"h":0.0000017776,"l":0.0000017426,"c":0.0000017529,"v":0.0,"t":1731492000}
+{"o":0.0000017529,"h":0.0000018543,"l":0.000001734,"c":0.0000018281,"v":1350.935242,"t":1731495600}
+{"o":0.0000018281,"h":0.0000018436,"l":0.0000018012,"c":0.0000018097,"v":2988.148183,"t":1731499200}
+{"o":0.0000018097,"h":0.0000018208,"l":0.0000017427,"c":0.0000017647,"v":0.0,"t":1731502800}
+{"o":0.0000017647,"h":0.0000017935,"l":0.0000017277,"c":0.0000017317,"v":0.0,"t":1731506400}
+{"o":0.0000017317,"h":0.0000017765,"l":0.0000017286,"c":0.0000017341,"v":0.0,"t":1731510000}
+{"o":0.0000017341,"h":0.0000017653,"l":0.0000017181,"c":0.0000017287,"v":0.0,"t":1731513600}
+{"o":0.0000017287,"h":0.0000017424,"l":0.0000017034,"c":0.0000017153,"v":0.0,"t":1731517200}
+{"o":0.0000017153,"h":0.000001733,"l":0.0000017083,"c":0.0000017113,"v":20.0,"t":1731520800}
+{"o":0.0000017113,"h":0.0000017865,"l":0.0000017062,"c":0.0000017811,"v":0.0,"t":1731524400}
+{"o":0.0000017811,"h":0.0000018042,"l":0.0000017529,"c":0.0000017738,"v":0.0,"t":1731528000}
+{"o":0.0000017738,"h":0.0000018242,"l":0.0000017723,"c":0.000001789,"v":0.0,"t":1731531600}
+{"o":0.000001789,"h":0.0000017933,"l":0.0000017524,"c":0.0000017637,"v":0.0,"t":1731535200}
+{"o":0.0000017637,"h":0.0000017724,"l":0.0000017433,"c":0.0000017463,"v":0.0,"t":1731538800}
+{"o":0.0000017463,"h":0.0000017778,"l":0.0000017417,"c":0.000001762,"v":0.0,"t":1731542400}
+{"o":0.000001762,"h":0.0000017709,"l":0.0000017389,"c":0.0000017389,"v":0.0,"t":1731546000}
+{"o":0.0000017389,"h":0.0000017624,"l":0.0000017376,"c":0.0000017492,"v":0.0,"t":1731549600}
+{"o":0.0000017492,"h":0.0000018338,"l":0.0000017131,"c":0.0000017786,"v":61122.509187,"t":1731553200}
+{"o":0.0000017786,"h":0.0000017985,"l":0.0000017717,"c":0.0000017733,"v":0.0,"t":1731556800}
+{"o":0.0000017733,"h":0.0000017962,"l":0.0000017733,"c":0.0000017837,"v":0.0,"t":1731560400}
+{"o":0.0000017837,"h":0.0000018077,"l":0.0000017664,"c":0.0000018077,"v":0.0,"t":1731564000}
+{"o":0.0000018077,"h":0.0000018143,"l":0.0000017823,"c":0.0000017887,"v":0.0,"t":1731567600}
+{"o":0.0000017887,"h":0.0000017934,"l":0.0000017669,"c":0.0000017792,"v":0.0,"t":1731571200}
+{"o":0.0000017792,"h":0.0000017796,"l":0.0000017522,"c":0.0000017603,"v":0.0,"t":1731574800}
+{"o":0.0000017603,"h":0.0000017983,"l":0.0000017573,"c":0.0000017951,"v":0.0,"t":1731578400}
+{"o":0.0000017951,"h":0.0000018279,"l":0.0000017912,"c":0.0000018062,"v":0.0,"t":1731582000}
+{"o":0.0000018062,"h":0.0000018145,"l":0.0000017943,"c":0.0000018037,"v":0.0,"t":1731585600}
+{"o":0.0000018037,"h":0.0000018442,"l":0.0000017915,"c":0.0000018383,"v":8000.0,"t":1731589200}
+{"o":0.0000018383,"h":0.0000018725,"l":0.0000018073,"c":0.0000018712,"v":0.0,"t":1731592800}
+{"o":0.0000018712,"h":0.0000018827,"l":0.0000018454,"c":0.0000018702,"v":0.0,"t":1731596400}
+{"o":0.0000018702,"h":0.0000018774,"l":0.0000017593,"c":0.0000017593,"v":12522.877659,"t":1731600000}
+{"o":0.0000017593,"h":0.000001781,"l":0.0000017593,"c":0.000001774,"v":0.0,"t":1731603600}
+{"o":0.000001774,"h":0.0000017848,"l":0.0000017617,"c":0.0000017815,"v":0.0,"t":1731607200}
+{"o":0.0000017815,"h":0.0000017821,"l":0.0000017666,"c":0.0000017713,"v":0.0,"t":1731610800}
+{"o":0.0000017713,"h":0.0000017991,"l":0.0000017713,"c":0.0000017874,"v":0.0,"t":1731614400}
+{"o":0.0000017874,"h":0.0000018014,"l":0.0000017747,"c":0.0000017813,"v":0.0,"t":1731618000}
+{"o":0.0000017813,"h":0.0000018183,"l":0.0000017783,"c":0.0000018015,"v":0.0,"t":1731621600}
+{"o":0.0000018015,"h":0.0000018479,"l":0.0000017962,"c":0.0000018229,"v":0.0,"t":1731625200}
+{"o":0.0000018229,"h":0.0000018255,"l":0.0000017939,"c":0.0000018201,"v":0.0,"t":1731628800}
+{"o":0.0000018201,"h":0.0000018334,"l":0.0000018094,"c":0.0000018194,"v":0.0,"t":1731632400}
+{"o":0.0000018194,"h":0.0000018363,"l":0.0000018131,"c":0.000001817,"v":0.0,"t":1731636000}
+{"o":0.000001817,"h":0.0000018283,"l":0.0000018122,"c":0.0000018268,"v":0.0,"t":1731639600}
+{"o":0.0000018268,"h":0.0000018677,"l":0.0000018262,"c":0.0000018561,"v":0.0,"t":1731643200}
+{"o":0.0000018561,"h":0.0000018633,"l":0.0000018298,"c":0.0000018308,"v":0.0,"t":1731646800}
+{"o":0.0000018308,"h":0.0000018308,"l":0.000001815,"c":0.0000018199,"v":0.0,"t":1731650400}
+{"o":0.0000018199,"h":0.0000018256,"l":0.0000018127,"c":0.0000018256,"v":0.0,"t":1731654000}
+{"o":0.0000018256,"h":0.0000018374,"l":0.0000018071,"c":0.0000018071,"v":0.0,"t":1731657600}
+{"o":0.0000018071,"h":0.0000018101,"l":0.0000017892,"c":0.0000017931,"v":0.0,"t":1731661200}
+{"o":0.0000017931,"h":0.0000017984,"l":0.0000017851,"c":0.0000017904,"v":0.0,"t":1731664800}
+{"o":0.0000017904,"h":0.0000017999,"l":0.000001787,"c":0.0000017888,"v":0.0,"t":1731668400}
+{"o":0.0000017888,"h":0.0000017952,"l":0.0000017758,"c":0.0000017849,"v":0.0,"t":1731672000}
+{"o":0.0000017849,"h":0.0000017922,"l":0.0000017771,"c":0.0000017788,"v":0.0,"t":1731675600}
+{"o":0.0000017788,"h":0.0000018173,"l":0.0000017742,"c":0.0000018067,"v":0.0,"t":1731679200}
+{"o":0.0000018067,"h":0.0000018479,"l":0.0000018067,"c":0.0000018353,"v":0.0,"t":1731682800}
+{"o":0.0000018353,"h":0.0000018362,"l":0.0000018077,"c":0.0000018238,"v":0.0,"t":1731686400}
+{"o":0.0000018238,"h":0.0000018253,"l":0.0000017975,"c":0.0000018121,"v":0.0,"t":1731690000}
+{"o":0.0000018121,"h":0.000001828,"l":0.0000018069,"c":0.0000018146,"v":0.0,"t":1731693600}
+{"o":0.0000018146,"h":0.0000018159,"l":0.0000017888,"c":0.0000017988,"v":0.0,"t":1731697200}
+{"o":0.0000017988,"h":0.0000017996,"l":0.0000017677,"c":0.0000017677,"v":0.0,"t":1731700800}
+{"o":0.0000017677,"h":0.0000017718,"l":0.0000017407,"c":0.0000017446,"v":0.0,"t":1731704400}
+{"o":0.0000017446,"h":0.0000017553,"l":0.0000017388,"c":0.0000017509,"v":0.0,"t":1731708000}
+{"o":0.0000017509,"h":0.0000017511,"l":0.0000017331,"c":0.0000017482,"v":0.0,"t":1731711600}
+{"o":0.0000017482,"h":0.0000017692,"l":0.0000017477,"c":0.0000017587,"v":0.0,"t":1731715200}
+{"o":0.0000017587,"h":0.0000017604,"l":0.0000017438,"c":0.0000017478,"v":0.0,"t":1731718800}
+{"o":0.0000017478,"h":0.0000018367,"l":0.0000017363,"c":0.0000018312,"v":90000.0,"t":1731722400}
+{"o":0.0000018312,"h":0.0000018318,"l":0.0000018078,"c":0.0000018101,"v":0.0,"t":1731726000}
+{"o":0.0000018101,"h":0.0000018229,"l":0.0000018062,"c":0.0000018219,"v":0.0,"t":1731729600}
+{"o":0.0000018219,"h":0.0000018252,"l":0.0000018054,"c":0.0000018126,"v":0.0,"t":1731733200}
+{"o":0.0000018126,"h":0.0000018338,"l":0.0000018126,"c":0.0000018317,"v":0.0,"t":1731736800}
+{"o":0.0000018317,"h":0.000001834,"l":0.0000018197,"c":0.0000018302,"v":0.0,"t":1731740400}
+{"o":0.0000018302,"h":0.0000018376,"l":0.0000018242,"c":0.0000018276,"v":0.0,"t":1731744000}
+{"o":0.0000018276,"h":0.0000018425,"l":0.0000018228,"c":0.0000018425,"v":0.0,"t":1731747600}
+{"o":0.0000018425,"h":0.0000018437,"l":0.0000018288,"c":0.0000018355,"v":0.0,"t":1731751200}
+{"o":0.0000018355,"h":0.00000185,"l":0.0000018305,"c":0.0000018305,"v":0.0,"t":1731754800}
+{"o":0.0000018305,"h":0.0000018527,"l":0.0000018071,"c":0.0000018279,"v":0.0,"t":1731758400}
+{"o":0.0000018279,"h":0.0000018414,"l":0.0000018117,"c":0.00000184,"v":90000.0,"t":1731762000}
+{"o":0.00000184,"h":0.0000018509,"l":0.0000018293,"c":0.0000018456,"v":24.871807,"t":1731765600}
+{"o":0.0000018456,"h":0.0000018747,"l":0.0000018436,"c":0.000001864,"v":0.0,"t":1731769200}
+{"o":0.000001864,"h":0.0000018782,"l":0.0000018562,"c":0.0000018697,"v":0.0,"t":1731772800}
+{"o":0.0000018697,"h":0.0000018765,"l":0.0000018152,"c":0.0000018214,"v":30995.028852,"t":1731776400}
+{"o":0.0000018214,"h":0.0000018289,"l":0.0000018094,"c":0.0000018167,"v":1129.349844,"t":1731780000}
+{"o":0.0000018167,"h":0.0000018223,"l":0.0000018127,"c":0.0000018189,"v":0.0,"t":1731783600}
+{"o":0.0000018189,"h":0.0000018314,"l":0.0000018132,"c":0.0000018258,"v":0.0,"t":1731787200}
+{"o":0.0000018258,"h":0.0000018291,"l":0.0000018062,"c":0.0000018136,"v":0.0,"t":1731790800}
+{"o":0.0000018136,"h":0.0000018402,"l":0.0000018093,"c":0.0000018402,"v":24967.231581,"t":1731794400}
+{"o":0.0000018402,"h":0.000001842,"l":0.0000018231,"c":0.0000018275,"v":0.0,"t":1731798000}
+{"o":0.0000018275,"h":0.0000018289,"l":0.000001804,"c":0.0000018116,"v":0.0,"t":1731801600}
+{"o":0.0000018116,"h":0.00000184,"l":0.0000017964,"c":0.0000018245,"v":0.0,"t":1731805200}
+{"o":0.0000018245,"h":0.0000018585,"l":0.0000018141,"c":0.0000018237,"v":0.0,"t":1731808800}
+{"o":0.0000018237,"h":0.0000018337,"l":0.0000017805,"c":0.0000017818,"v":0.0,"t":1731812400}
+{"o":0.0000017818,"h":0.0000017818,"l":0.0000016732,"c":0.0000016801,"v":0.0,"t":1731816000}
+{"o":0.0000016801,"h":0.0000016851,"l":0.0000016486,"c":0.0000016679,"v":0.0,"t":1731819600}
+{"o":0.0000016679,"h":0.000001674,"l":0.0000016446,"c":0.0000016472,"v":0.0,"t":1731823200}
+{"o":0.0000016472,"h":0.0000016678,"l":0.0000016454,"c":0.0000016632,"v":0.0,"t":1731826800}
+{"o":0.0000016632,"h":0.0000016633,"l":0.0000016305,"c":0.0000016594,"v":0.0,"t":1731830400}
+{"o":0.0000016594,"h":0.0000016735,"l":0.0000016528,"c":0.0000016562,"v":0.0,"t":1731834000}
+{"o":0.0000016562,"h":0.0000016613,"l":0.0000016364,"c":0.0000016409,"v":0.0,"t":1731837600}
+{"o":0.0000016409,"h":0.0000016828,"l":0.0000016332,"c":0.0000016792,"v":0.0,"t":1731841200}
+{"o":0.0000016792,"h":0.0000017028,"l":0.0000016712,"c":0.0000016801,"v":0.0,"t":1731844800}
+{"o":0.0000266637,"h":0.0000268649,"l":0.0000262729,"c":0.0000266637,"v":1085266.1071609999,"t":1724648400}
+{"o":0.0000266637,"h":0.0000269979,"l":0.0000264799,"c":0.0000268281,"v":1149751.4852990001,"t":1724652000}
+{"o":0.0000268281,"h":0.0000271639,"l":0.0000266261,"c":0.0000267464,"v":1085113.4140549996,"t":1724655600}
+{"o":0.0000267464,"h":0.0000272062,"l":0.0000261125,"c":0.0000263399,"v":1200344.073626,"t":1724659200}
+{"o":0.0000263399,"h":0.0000270637,"l":0.0000259818,"c":0.0000266035,"v":980874.8647429999,"t":1724662800}
+{"o":0.0000266035,"h":0.0000267237,"l":0.0000259825,"c":0.0000263042,"v":970684.3557389997,"t":1724666400}
+{"o":0.0000263042,"h":0.0000266407,"l":0.0000255455,"c":0.0000259131,"v":1018255.5116099998,"t":1724670000}
+{"o":0.0000259131,"h":0.0000263728,"l":0.0000253173,"c":0.0000258804,"v":1025020.8964679999,"t":1724673600}
+{"o":0.0000258804,"h":0.0000261909,"l":0.0000254736,"c":0.0000258182,"v":1094074.13265,"t":1724677200}
+{"o":0.0000258182,"h":0.0000270862,"l":0.0000252187,"c":0.0000263362,"v":991188.7538619998,"t":1724680800}
+{"o":0.0000263362,"h":0.0000267224,"l":0.0000258242,"c":0.0000261784,"v":1069068.9227310002,"t":1724684400}
+{"o":0.0000261784,"h":0.000026348,"l":0.0000256666,"c":0.0000259104,"v":988643.8235980001,"t":1724688000}
+{"o":0.0000259104,"h":0.0000266891,"l":0.0000258583,"c":0.0000261948,"v":1086124.3785930001,"t":1724691600}
+{"o":0.0000261948,"h":0.0000267569,"l":0.0000256595,"c":0.0000261537,"v":930154.734197,"t":1724695200}
+{"o":0.0000261537,"h":0.0000264296,"l":0.000025573,"c":0.0000260709,"v":938999.3771899997,"t":1724698800}
+{"o":0.0000260709,"h":0.0000262567,"l":0.0000255806,"c":0.000025992,"v":979636.4746619996,"t":1724702400}
+{"o":0.000025992,"h":0.0000266491,"l":0.0000255408,"c":0.0000264253,"v":965765.5426429999,"t":1724706000}
+{"o":0.0000264253,"h":0.0000267555,"l":0.000026019,"c":0.0000266072,"v":1031748.3622110002,"t":1724709600}
+{"o":0.0000266072,"h":0.0000270598,"l":0.0000263935,"c":0.00002687,"v":972360.0684890001,"t":1724713200}
+{"o":0.00002687,"h":0.0000270925,"l":0.0000264159,"c":0.0000267618,"v":1033186.9325119997,"t":1724716800}
+{"o":0.0000267618,"h":0.0000273196,"l":0.0000265314,"c":0.0000266993,"v":1015520.1078380001,"t":1724720400}
+{"o":0.0000266993,"h":0.0000274149,"l":0.0000264278,"c":0.0000270418,"v":986503.9371529997,"t":1724724000}
+{"o":0.0000270418,"h":0.0000272623,"l":0.0000266643,"c":0.0000268615,"v":987723.553853,"t":1724727600}
+{"o":0.0000268615,"h":0.0000270302,"l":0.000026386,"c":0.0000264416,"v":1012843.232343,"t":1724731200}
+{"o":0.0000264416,"h":0.0000272663,"l":0.0000262048,"c":0.0000271036,"v":1011722.9749050001,"t":1724734800}
+{"o":0.0000271036,"h":0.0000274114,"l":0.0000263454,"c":0.0000270172,"v":1123387.6263259999,"t":1724738400}
+{"o":0.0000270172,"h":0.0000278165,"l":0.0000268222,"c":0.0000272115,"v":1018655.4914889999,"t":1724742000}
+{"o":0.0000272115,"h":0.0000273895,"l":0.0000266266,"c":0.0000270289,"v":921292.368787,"t":1724745600}
+{"o":0.0000270289,"h":0.0000272133,"l":0.0000262524,"c":0.0000264536,"v":1034524.4075950001,"t":1724749200}
+{"o":0.0000264536,"h":0.000027015,"l":0.0000259224,"c":0.0000265122,"v":1067769.9470899999,"t":1724752800}
+{"o":0.0000265122,"h":0.0000269499,"l":0.0000261791,"c":0.0000265638,"v":984245.3141259996,"t":1724756400}
+{"o":0.0000265638,"h":0.0000270176,"l":0.0000260523,"c":0.0000263391,"v":987474.329588,"t":1724760000}
+{"o":0.0000263391,"h":0.000026648,"l":0.0000258205,"c":0.000026167,"v":1052383.6485080002,"t":1724763600}
+{"o":0.000026167,"h":0.0000267981,"l":0.0000257388,"c":0.0000265019,"v":943346.7716470001,"t":1724767200}
+{"o":0.0000265019,"h":0.0000271158,"l":0.0000261196,"c":0.0000264167,"v":1008144.8118159999,"t":1724770800}
+{"o":0.0000264167,"h":0.0000270586,"l":0.0000260694,"c":0.0000263598,"v":943058.092604,"t":1724774400}
+{"o":0.0000263598,"h":0.0000265787,"l":0.0000258731,"c":0.0000261249,"v":889709.408692,"t":1724778000}
+{"o":0.0000261249,"h":0.0000268489,"l":0.0000259355,"c":0.0000266619,"v":956509.438063,"t":1724781600}
+{"o":0.0000266619,"h":0.0000268392,"l":0.0000260882,"c":0.0000263622,"v":1144729.9005400001,"t":1724785200}
+{"o":0.0000263622,"h":0.0000266377,"l":0.0000256825,"c":0.0000260072,"v":784576.2200120002,"t":1724788800}
+{"o":0.0000260072,"h":0.0000273162,"l":0.0000248254,"c":0.000025877,"v":1012113.6350679998,"t":1724792400}
+{"o":0.000025877,"h":0.0000270592,"l":0.0000251021,"c":0.0000262509,"v":998944.0748489999,"t":1724796000}
+{"o":0.0000262509,"h":0.0000267402,"l":0.0000260815,"c":0.0000263737,"v":980727.1682409999,"t":1724799600}
+{"o":0.0000263737,"h":0.0000271316,"l":0.0000262789,"c":0.0000267328,"v":1088485.186153,"t":1724803200}
+{"o":0.0000267328,"h":0.0000269178,"l":0.0000261678,"c":0.0000264052,"v":1065874.6288599998,"t":1724806800}
+{"o":0.0000264052,"h":0.000026971,"l":0.0000263234,"c":0.0000266725,"v":920212.7044960001,"t":1724810400}
+{"o":0.0000266725,"h":0.0000272824,"l":0.000026116,"c":0.0000267657,"v":999163.7895100001,"t":1724814000}
+{"o":0.0000267657,"h":0.0000271383,"l":0.0000263897,"c":0.0000267697,"v":1053275.1160040002,"t":1724817600}
+{"o":0.0000267697,"h":0.0000268082,"l":0.0000258802,"c":0.0000261689,"v":1070602.7847200001,"t":1724821200}
+{"o":0.0000261689,"h":0.0000268504,"l":0.0000259988,"c":0.0000267558,"v":1025760.9403199997,"t":1724824800}
+{"o":0.0000267558,"h":0.0000274454,"l":0.000026237,"c":0.0000270433,"v":1020468.6426889999,"t":1724828400}
+{"o":0.0000270433,"h":0.0000279771,"l":0.0000264587,"c":0.0000270201,"v":1001441.170038,"t":1724832000}
+{"o":0.0000270201,"h":0.0000274632,"l":0.0000260252,"c":0.0000267502,"v":975806.432842,"t":1724835600}
+{"o":0.0000267502,"h":0.0000269886,"l":0.0000259766,"c":0.0000264405,"v":899713.7928089999,"t":1724839200}
+{"o":0.0000264405,"h":0.000026524,"l":0.0000258746,"c":0.0000260013,"v":1079369.779054,"t":1724842800}
+{"o":0.0000260013,"h":0.0000264614,"l":0.0000257059,"c":0.0000260466,"v":186157.865038,"t":1724846400}
+{"o":0.0000260466,"h":0.0000266038,"l":0.0000258909,"c":0.0000264386,"v":188890.535607,"t":1724850000}
+{"o":0.0000264386,"h":0.0000266682,"l":0.000025902,"c":0.0000262526,"v":205068.491833,"t":1724853600}
+{"o":0.0000262526,"h":0.0000266745,"l":0.0000259052,"c":0.0000263246,"v":234189.86351,"t":1724857200}
+{"o":0.0000263246,"h":0.0000270741,"l":0.0000256055,"c":0.0000261021,"v":201008.195124,"t":1724860800}
+{"o":0.0000261021,"h":0.0000265846,"l":0.0000259318,"c":0.0000261594,"v":203704.861134,"t":1724864400}
+{"o":0.0000261594,"h":0.0000266108,"l":0.0000256504,"c":0.0000261269,"v":211967.170258,"t":1724868000}
+{"o":0.0000261269,"h":0.0000264935,"l":0.0000257118,"c":0.0000261301,"v":214812.191503,"t":1724871600}
+{"o":0.0000261301,"h":0.0000265803,"l":0.0000256029,"c":0.0000260386,"v":203422.121609,"t":1724875200}
+{"o":0.0000260386,"h":0.0000265835,"l":0.0000258296,"c":0.000026153,"v":203874.705713,"t":1724878800}
+{"o":0.000026153,"h":0.0000265485,"l":0.0000257767,"c":0.0000262007,"v":214581.898729,"t":1724882400}
+{"o":0.0000262007,"h":0.0000263836,"l":0.0000258645,"c":0.0000261525,"v":215552.449174,"t":1724886000}
+{"o":0.0000261525,"h":0.000026352,"l":0.0000258849,"c":0.0000261391,"v":205565.874265,"t":1724889600}
+{"o":0.0000261391,"h":0.0000265292,"l":0.000025851,"c":0.0000261962,"v":213087.54777,"t":1724893200}
+{"o":0.0000261962,"h":0.0000263734,"l":0.0000259742,"c":0.0000261893,"v":180812.989223,"t":1724896800}
+{"o":0.0000261893,"h":0.0000264004,"l":0.0000258867,"c":0.0000260522,"v":253571.992086,"t":1724900400}
+{"o":0.0000260522,"h":0.0000261457,"l":0.000025782,"c":0.0000258841,"v":212644.94672,"t":1724904000}
+{"o":0.0000258841,"h":0.0000263762,"l":0.0000256837,"c":0.0000260417,"v":219913.644695,"t":1724907600}
+{"o":0.0000260417,"h":0.0000262692,"l":0.0000257785,"c":0.0000259888,"v":231327.981933,"t":1724911200}
+{"o":0.0000259888,"h":0.0000262902,"l":0.0000258128,"c":0.0000259819,"v":370420.0229490001,"t":1724914800}
+{"o":0.0000259819,"h":0.000026126,"l":0.0000257078,"c":0.0000257285,"v":241472.350449,"t":1724918400}
+{"o":0.0000257285,"h":0.0000259843,"l":0.0000255783,"c":0.0000258167,"v":226627.642739,"t":1724922000}
+{"o":0.0000258167,"h":0.0000258795,"l":0.0000253541,"c":0.0000256244,"v":218654.984643,"t":1724925600}
+{"o":0.0000256244,"h":0.0000259959,"l":0.0000253263,"c":0.0000257499,"v":224243.324214,"t":1724929200}
+{"o":0.0000257499,"h":0.0000258772,"l":0.0000254148,"c":0.000025509,"v":211177.180093,"t":1724932800}
+{"o":0.000025509,"h":0.0000259454,"l":0.000025459,"c":0.0000258046,"v":187311.874769,"t":1724936400}
+{"o":0.0000258046,"h":0.0000259947,"l":0.0000253837,"c":0.0000257212,"v":214300.699687,"t":1724940000}
+{"o":0.0000257212,"h":0.0000260008,"l":0.0000253439,"c":0.0000256808,"v":215445.462359,"t":1724943600}
+{"o":0.0000256808,"h":0.0000262938,"l":0.000025276,"c":0.0000258285,"v":167447.958358,"t":1724947200}
+{"o":0.0000258285,"h":0.0000261136,"l":0.0000256346,"c":0.0000258254,"v":208842.612567,"t":1724950800}
+{"o":0.0000258254,"h":0.000026807,"l":0.000024981,"c":0.0000258295,"v":204492.673133,"t":1724954400}
+{"o":0.0000258295,"h":0.0000263312,"l":0.000025312,"c":0.0000255852,"v":207455.808451,"t":1724958000}
+{"o":0.0000255852,"h":0.000026024,"l":0.0000253665,"c":0.0000256775,"v":241578.369571,"t":1724961600}
+{"o":0.0000256775,"h":0.0000260194,"l":0.0000254947,"c":0.0000257729,"v":196449.140226,"t":1724965200}
+{"o":0.0000257729,"h":0.0000260483,"l":0.0000254003,"c":0.0000257112,"v":214782.999378,"t":1724968800}
+{"o":0.0000257112,"h":0.0000259901,"l":0.0000255367,"c":0.000025787,"v":191792.96338,"t":1724972400}
+{"o":0.000025787,"h":0.0000260471,"l":0.0000254314,"c":0.0000256985,"v":235159.706106,"t":1724976000}
+{"o":0.0000256985,"h":0.0000260254,"l":0.0000255856,"c":0.0000259013,"v":203696.824827,"t":1724979600}
+{"o":0.0000259013,"h":0.000026184,"l":0.0000254451,"c":0.0000257711,"v":187833.103663,"t":1724983200}
+{"o":0.0000257711,"h":0.0000260511,"l":0.0000255701,"c":0.0000257299,"v":186999.69372,"t":1724986800}
+{"o":0.0000257299,"h":0.0000258861,"l":0.0000254499,"c":0.0000255914,"v":232340.48608,"t":1724990400}
+{"o":0.0000255914,"h":0.0000260092,"l":0.0000253036,"c":0.000025852,"v":167974.371564,"t":1724994000}
+{"o":0.000025852,"h":0.0000262014,"l":0.00002544,"c":0.0000257118,"v":184786.773559,"t":1724997600}
+{"o":0.0000257118,"h":0.0000258805,"l":0.0000254937,"c":0.000025798,"v":227366.20128,"t":1725001200}
+{"o":0.000025798,"h":0.0000260324,"l":0.0000256326,"c":0.0000258867,"v":198460.317672,"t":1725004800}
+{"o":0.0000258867,"h":0.0000261028,"l":0.0000256807,"c":0.0000259516,"v":194333.396059,"t":1725008400}
+{"o":0.0000259516,"h":0.0000260533,"l":0.0000256422,"c":0.0000257608,"v":167344.651025,"t":1725012000}
+{"o":0.0000257608,"h":0.0000260703,"l":0.000025515,"c":0.0000257069,"v":198843.126109,"t":1725015600}
+{"o":0.0000257069,"h":0.0000261608,"l":0.000025275,"c":0.0000258256,"v":239231.4089860001,"t":1725019200}
+{"o":0.0000258256,"h":0.0000263289,"l":0.0000201263,"c":0.000020443,"v":4596071.9485099996,"t":1725022800}
+{"o":0.000020443,"h":0.0000212666,"l":0.0000183182,"c":0.0000189411,"v":1343459.622927,"t":1725026400}
+{"o":0.0000189411,"h":0.0000194539,"l":0.0000183481,"c":0.0000187731,"v":257631.017079,"t":1725030000}
+{"o":0.0000187731,"h":0.0000191807,"l":0.000018509,"c":0.0000187141,"v":238379.326082,"t":1725033600}
+{"o":0.0000187141,"h":0.0000189314,"l":0.0000182555,"c":0.0000183106,"v":692898.918819,"t":1725037200}
+{"o":0.0000183106,"h":0.0000187309,"l":0.0000177705,"c":0.0000181665,"v":243099.243747,"t":1725040800}
+{"o":0.0000181665,"h":0.0000184598,"l":0.0000180504,"c":0.0000183022,"v":182291.241927,"t":1725044400}
+{"o":0.0000183022,"h":0.0000183942,"l":0.0000180018,"c":0.0000182068,"v":258002.729052,"t":1725048000}
+{"o":0.0000182068,"h":0.0000184315,"l":0.0000180226,"c":0.0000182218,"v":261460.981918,"t":1725051600}
+{"o":0.0000182218,"h":0.0000183745,"l":0.0000180206,"c":0.0000181531,"v":184943.025484,"t":1725055200}
+{"o":0.0000181531,"h":0.0000183467,"l":0.0000180142,"c":0.0000181741,"v":199606.463756,"t":1725058800}
+{"o":0.0000181741,"h":0.0000182657,"l":0.0000179745,"c":0.0000180899,"v":185618.30492,"t":1725062400}
+{"o":0.0000180899,"h":0.0000182511,"l":0.0000180325,"c":0.0000182,"v":242913.038279,"t":1725066000}
+{"o":0.0000182,"h":0.0000183863,"l":0.0000181576,"c":0.000018307,"v":199180.028301,"t":1725069600}
+{"o":0.000018307,"h":0.0000184681,"l":0.000018102,"c":0.0000184249,"v":191111.558693,"t":1725073200}
+{"o":0.0000184249,"h":0.0000184624,"l":0.0000182331,"c":0.0000183141,"v":187003.303102,"t":1725076800}
+{"o":0.0000183141,"h":0.0000185034,"l":0.0000180758,"c":0.0000182023,"v":208593.971301,"t":1725080400}
+{"o":0.0000182023,"h":0.0000184478,"l":0.0000181162,"c":0.0000183726,"v":226638.395643,"t":1725084000}
+{"o":0.0000183726,"h":0.0000185316,"l":0.0000182296,"c":0.0000183,"v":246941.179014,"t":1725087600}
+{"o":0.0000183,"h":0.0000186202,"l":0.0000180581,"c":0.0000183086,"v":203120.422862,"t":1725091200}
+{"o":0.0000183086,"h":0.0000186086,"l":0.0000182029,"c":0.0000183864,"v":275741.6847599999,"t":1725094800}
+{"o":0.0000183864,"h":0.000018522,"l":0.0000181886,"c":0.0000183609,"v":193180.94981,"t":1725098400}
+{"o":0.0000183609,"h":0.0000184456,"l":0.0000181835,"c":0.0000183067,"v":210319.109234,"t":1725102000}
+{"o":0.0000183067,"h":0.0000184397,"l":0.0000173992,"c":0.0000175313,"v":922845.473841,"t":1725105600}
+{"o":0.0000175313,"h":0.0000176747,"l":0.0000173257,"c":0.0000175357,"v":227653.850285,"t":1725109200}
+{"o":0.0000175357,"h":0.0000175684,"l":0.0000171824,"c":0.0000172392,"v":203012.949999,"t":1725112800}
+{"o":0.0000172392,"h":0.0000174443,"l":0.0000171183,"c":0.000017297,"v":231429.8328079999,"t":1725116400}
+{"o":0.000017297,"h":0.0000175116,"l":0.0000172429,"c":0.0000173754,"v":178061.065581,"t":1725120000}
+{"o":0.0000173754,"h":0.000017527,"l":0.0000171794,"c":0.0000173521,"v":186499.06237,"t":1725123600}
+{"o":0.0000173521,"h":0.0000174623,"l":0.0000171432,"c":0.0000173421,"v":215305.032384,"t":1725127200}
+{"o":0.0000173421,"h":0.000017447,"l":0.0000171043,"c":0.0000172234,"v":230014.885714,"t":1725130800}
+{"o":0.0000172234,"h":0.0000173286,"l":0.000017086,"c":0.0000171121,"v":232744.05054,"t":1725134400}
+{"o":0.0000171121,"h":0.0000174035,"l":0.0000169509,"c":0.0000172951,"v":221712.229229,"t":1725138000}
+{"o":0.0000172951,"h":0.0000173723,"l":0.0000170373,"c":0.0000171884,"v":205355.429729,"t":1725141600}
+{"o":0.0000171884,"h":0.0000172852,"l":0.000017004,"c":0.0000172253,"v":231507.280567,"t":1725145200}
+{"o":0.0000172253,"h":0.0000172706,"l":0.000017001,"c":0.0000170326,"v":192130.062619,"t":1725148800}
+{"o":0.0000170326,"h":0.0000174047,"l":0.0000168258,"c":0.0000171326,"v":220899.571723,"t":1725152400}
+{"o":0.0000171326,"h":0.0000173575,"l":0.0000169842,"c":0.0000171604,"v":188030.747835,"t":1725156000}
+{"o":0.0000171604,"h":0.0000173452,"l":0.0000170832,"c":0.000017214,"v":176688.968937,"t":1725159600}
+{"o":0.000017214,"h":0.0000174256,"l":0.0000171758,"c":0.0000173756,"v":225257.829832,"t":1725163200}
+{"o":0.0000173756,"h":0.0000177308,"l":0.0000168283,"c":0.0000172686,"v":197118.363755,"t":1725166800}
+{"o":0.0000172686,"h":0.0000174694,"l":0.0000170431,"c":0.0000173115,"v":228351.729629,"t":1725170400}
+{"o":0.0000173115,"h":0.0000175011,"l":0.0000172057,"c":0.0000174036,"v":222331.450276,"t":1725174000}
+{"o":0.0000174036,"h":0.0000176211,"l":0.0000170949,"c":0.0000174048,"v":190219.99266,"t":1725177600}
+{"o":0.0000174048,"h":0.0000175886,"l":0.0000171692,"c":0.0000173209,"v":230660.764468,"t":1725181200}
+{"o":0.0000173209,"h":0.0000174634,"l":0.0000170878,"c":0.0000172075,"v":221097.689237,"t":1725184800}
+{"o":0.0000172075,"h":0.0000174798,"l":0.0000170128,"c":0.0000172561,"v":214747.351237,"t":1725188400}
+{"o":0.0000172561,"h":0.0000174679,"l":0.0000171481,"c":0.0000173539,"v":213615.140141,"t":1725192000}
+{"o":0.0000173539,"h":0.0000176492,"l":0.0000170897,"c":0.000017303,"v":210537.873395,"t":1725195600}
+{"o":0.000017303,"h":0.000017505,"l":0.0000169644,"c":0.000017133,"v":212208.755275,"t":1725199200}
+{"o":0.000017133,"h":0.0000175251,"l":0.0000166898,"c":0.000017144,"v":194045.265107,"t":1725202800}
+{"o":0.000017144,"h":0.0000174031,"l":0.0000169019,"c":0.0000172454,"v":205830.962147,"t":1725206400}
+{"o":0.0000172454,"h":0.0000174229,"l":0.0000169355,"c":0.0000171812,"v":229132.879011,"t":1725210000}
+{"o":0.0000171812,"h":0.0000174659,"l":0.0000168093,"c":0.0000171001,"v":187848.139432,"t":1725213600}
+{"o":0.0000171001,"h":0.0000173546,"l":0.0000168988,"c":0.0000171397,"v":187128.368199,"t":1725217200}
+{"o":0.0000171397,"h":0.0000173816,"l":0.0000168872,"c":0.0000170488,"v":212135.569256,"t":1725220800}
+{"o":0.0000170488,"h":0.0000172852,"l":0.0000168169,"c":0.0000171172,"v":190821.610898,"t":1725224400}
+{"o":0.0000171172,"h":0.0000179012,"l":0.0000165021,"c":0.0000171217,"v":201482.644974,"t":1725228000}
+{"o":0.0000171217,"h":0.0000174612,"l":0.0000167951,"c":0.0000171371,"v":210660.145644,"t":1725231600}
+{"o":0.0000171371,"h":0.0000172715,"l":0.0000168426,"c":0.000016985,"v":211075.967404,"t":1725235200}
+{"o":0.000016985,"h":0.0000172128,"l":0.000016855,"c":0.0000170312,"v":186120.123026,"t":1725238800}
+{"o":0.0000170312,"h":0.0000173408,"l":0.0000168301,"c":0.0000172002,"v":202495.147069,"t":1725242400}
+{"o":0.0000172002,"h":0.0000173567,"l":0.0000169911,"c":0.0000172246,"v":190948.479459,"t":1725246000}
+{"o":0.0000172246,"h":0.0000176175,"l":0.0000168662,"c":0.0000173119,"v":216609.092372,"t":1725249600}
+{"o":0.0000173119,"h":0.0000175661,"l":0.0000169295,"c":0.0000173418,"v":188701.9261,"t":1725253200}
+{"o":0.0000173418,"h":0.0000174508,"l":0.0000170088,"c":0.0000171545,"v":170798.774072,"t":1725256800}
+{"o":0.0000171545,"h":0.0000175627,"l":0.0000170438,"c":0.0000172765,"v":236720.356887,"t":1725260400}
+{"o":0.0000172765,"h":0.0000177676,"l":0.0000168188,"c":0.0000172204,"v":239272.271873,"t":1725264000}
+{"o":0.0000172204,"h":0.000017653,"l":0.0000169696,"c":0.0000172741,"v":236621.181489,"t":1725267600}
+{"o":0.0000172741,"h":0.0000174603,"l":0.0000170963,"c":0.0000172244,"v":166259.899122,"t":1725271200}
+{"o":0.0000172244,"h":0.0000173798,"l":0.0000170572,"c":0.0000171952,"v":192874.645951,"t":1725274800}
+{"o":0.0000171952,"h":0.0000173874,"l":0.0000170621,"c":0.000017312,"v":191244.536374,"t":1725278400}
+{"o":0.000017312,"h":0.0000175486,"l":0.0000170595,"c":0.0000172755,"v":214304.963372,"t":1725282000}
+{"o":0.0000172755,"h":0.0000176622,"l":0.0000168187,"c":0.0000172585,"v":192223.592595,"t":1725285600}
+{"o":0.0000172585,"h":0.0000173675,"l":0.0000170344,"c":0.0000172776,"v":179285.853851,"t":1725289200}
+{"o":0.0000172776,"h":0.0000174336,"l":0.0000170406,"c":0.0000172328,"v":239255.284674,"t":1725292800}
+{"o":0.0000172328,"h":0.0000175052,"l":0.0000170094,"c":0.0000173102,"v":190810.68558,"t":1725296400}
+{"o":0.0000173102,"h":0.0000174142,"l":0.0000170652,"c":0.0000172219,"v":266236.661015,"t":1725300000}
+{"o":0.0000172219,"h":0.0000174214,"l":0.0000171523,"c":0.0000172172,"v":204844.256704,"t":1725303600}
+{"o":0.0000172172,"h":0.0000174244,"l":0.0000168891,"c":0.0000171795,"v":238347.112506,"t":1725307200}
+{"o":0.0000171795,"h":0.0000173336,"l":0.0000170013,"c":0.0000172159,"v":175883.076959,"t":1725310800}
+{"o":0.0000172159,"h":0.0000173416,"l":0.0000170693,"c":0.0000171347,"v":205719.014621,"t":1725314400}
+{"o":0.0000171347,"h":0.0000173129,"l":0.0000170135,"c":0.0000172409,"v":199052.988039,"t":1725318000}
+{"o":0.0000172409,"h":0.0000173403,"l":0.0000170601,"c":0.0000171115,"v":214868.017237,"t":1725321600}
+{"o":0.0000171115,"h":0.0000173704,"l":0.0000170538,"c":0.0000172035,"v":204752.348874,"t":1725325200}
+{"o":0.0000172035,"h":0.0000174994,"l":0.0000169596,"c":0.0000173321,"v":198796.382222,"t":1725328800}
+{"o":0.0000173321,"h":0.0000174534,"l":0.0000172039,"c":0.0000173292,"v":215595.188618,"t":1725332400}
+{"o":0.0000173292,"h":0.0000176126,"l":0.0000172155,"c":0.00001749,"v":220593.293558,"t":1725336000}
+{"o":0.00001749,"h":0.0000177297,"l":0.0000173769,"c":0.0000174379,"v":211162.884303,"t":1725339600}
+{"o":0.0000174379,"h":0.0000176792,"l":0.0000172952,"c":0.0000175267,"v":176023.229481,"t":1725343200}
+{"o":0.0000175267,"h":0.0000175267,"l":0.0000172203,"c":0.0000173201,"v":124556.166813,"t":1725346800}
+{"o":0.0000173201,"h":0.0000175544,"l":0.0000173136,"c":0.0000174967,"v":0.0,"t":1725350400}
+{"o":0.0000174967,"h":0.0000175035,"l":0.000017392,"c":0.000017452,"v":0.0,"t":1725354000}
+{"o":0.000017452,"h":0.0000174748,"l":0.0000173433,"c":0.000017409,"v":0.0,"t":1725357600}
+{"o":0.000017409,"h":0.0000174378,"l":0.0000173293,"c":0.0000173522,"v":0.0,"t":1725361200}
+{"o":0.0000173522,"h":0.0000173598,"l":0.0000018682,"c":0.0000019725,"v":70880861.7938809693,"t":1725364800}
+{"o":0.0000019725,"h":0.0000020814,"l":0.000001968,"c":0.0000020487,"v":3510179.3951640003,"t":1725368400}
+{"o":0.0000020487,"h":0.0000020724,"l":0.0000019939,"c":0.0000020139,"v":1249816.6980389999,"t":1725372000}
+{"o":0.0000020139,"h":0.0000020368,"l":0.0000019656,"c":0.0000019815,"v":251195.469732,"t":1725375600}
+{"o":0.0000019815,"h":0.0000019883,"l":0.0000019578,"c":0.0000019671,"v":500000.0,"t":1725379200}
+{"o":0.0000019671,"h":0.0000019725,"l":0.0000019452,"c":0.0000019686,"v":2136.034108,"t":1725382800}
+{"o":0.0000019686,"h":0.0000019742,"l":0.0000019521,"c":0.0000019557,"v":0.0,"t":1725386400}
+{"o":0.0000019557,"h":0.0000020116,"l":0.0000019375,"c":0.0000019716,"v":1769968.9610350002,"t":1725390000}
+{"o":0.0000019716,"h":0.0000019844,"l":0.0000019552,"c":0.0000019702,"v":147626.755146,"t":1725393600}
+{"o":0.0000019702,"h":0.0000020118,"l":0.0000019684,"c":0.0000019779,"v":745374.2825079999,"t":1725397200}
+{"o":0.0000019779,"h":0.0000019892,"l":0.0000019552,"c":0.0000019684,"v":634137.218316,"t":1725400800}
+{"o":0.0000019684,"h":0.0000020049,"l":0.0000019316,"c":0.0000019617,"v":51817.437261,"t":1725404400}
+{"o":0.0000019617,"h":0.0000020217,"l":0.0000019391,"c":0.0000019732,"v":50769.98465,"t":1725408000}
+{"o":0.0000019732,"h":0.0000020385,"l":0.0000019585,"c":0.0000019694,"v":0.0,"t":1725411600}
+{"o":0.0000019694,"h":0.0000019886,"l":0.0000019521,"c":0.0000019588,"v":125693.839341,"t":1725415200}
+{"o":0.0000019588,"h":0.000001972,"l":0.0000019459,"c":0.0000019622,"v":159998.637751,"t":1725418800}
+{"o":0.0000019622,"h":0.0000019846,"l":0.0000019583,"c":0.0000019655,"v":49905.160361,"t":1725422400}
+{"o":0.0000019655,"h":0.0000019851,"l":0.0000019643,"c":0.0000019804,"v":79604.481956,"t":1725426000}
+{"o":0.0000019804,"h":0.0000019804,"l":0.0000019487,"c":0.000001959,"v":0.0,"t":1725429600}
+{"o":0.000001959,"h":0.0000020178,"l":0.0000019112,"c":0.0000019793,"v":54137.231961,"t":1725433200}
+{"o":0.0000019793,"h":0.0000019871,"l":0.0000019725,"c":0.0000019843,"v":0.0,"t":1725436800}
+{"o":0.0000019843,"h":0.0000019901,"l":0.0000019724,"c":0.00000199,"v":0.0,"t":1725440400}
+{"o":0.00000199,"h":0.0000020072,"l":0.0000019856,"c":0.0000020059,"v":0.0,"t":1725444000}
+{"o":0.0000020059,"h":0.0000020124,"l":0.0000019936,"c":0.0000020064,"v":0.0,"t":1725447600}
+{"o":0.0000020064,"h":0.0000020151,"l":0.0000019899,"c":0.0000020041,"v":0.0,"t":1725451200}
+{"o":0.0000020041,"h":0.0000020158,"l":0.0000019915,"c":0.0000019939,"v":0.0,"t":1725454800}
+{"o":0.0000019939,"h":0.0000020142,"l":0.0000019025,"c":0.0000019137,"v":1721046.1873590001,"t":1725458400}
+{"o":0.0000019137,"h":0.0000019297,"l":0.0000018947,"c":0.0000019003,"v":0.0,"t":1725462000}
+{"o":0.0000019003,"h":0.0000019164,"l":0.0000018835,"c":0.0000018988,"v":0.0,"t":1725465600}
+{"o":0.0000018988,"h":0.0000019177,"l":0.0000018782,"c":0.0000019,"v":76415.645478,"t":1725469200}
+{"o":0.0000019,"h":0.0000019002,"l":0.000001887,"c":0.0000018941,"v":0.0,"t":1725472800}
+{"o":0.0000018941,"h":0.0000018987,"l":0.0000018823,"c":0.0000018911,"v":0.0,"t":1725476400}
+{"o":0.0000018911,"h":0.0000019129,"l":0.0000018787,"c":0.0000018983,"v":5905.796069,"t":1725480000}
+{"o":0.0000018983,"h":0.0000019025,"l":0.0000018902,"c":0.0000018931,"v":0.0,"t":1725483600}
+{"o":0.0000018931,"h":0.0000019066,"l":0.0000018873,"c":0.0000018977,"v":1453.81918,"t":1725487200}
+{"o":0.0000018977,"h":0.0000019097,"l":0.0000018938,"c":0.0000019051,"v":0.0,"t":1725490800}
+{"o":0.0000019051,"h":0.0000019147,"l":0.0000018935,"c":0.0000019146,"v":0.0,"t":1725494400}
+{"o":0.0000019146,"h":0.0000019146,"l":0.000001895,"c":0.0000019013,"v":0.0,"t":1725498000}
+{"o":0.0000019013,"h":0.0000019135,"l":0.0000018969,"c":0.000001912,"v":0.0,"t":1725501600}
+{"o":0.000001912,"h":0.0000019382,"l":0.0000018701,"c":0.0000018912,"v":84346.303549,"t":1725505200}
+{"o":0.0000018912,"h":0.0000018953,"l":0.0000018539,"c":0.0000018647,"v":0.0,"t":1725508800}
+{"o":0.0000018647,"h":0.0000019022,"l":0.0000018626,"c":0.0000018999,"v":65000.0,"t":1725512400}
+{"o":0.0000018999,"h":0.0000019219,"l":0.0000018741,"c":0.0000018822,"v":35111.0,"t":1725516000}
+{"o":0.0000018822,"h":0.0000018835,"l":0.0000018641,"c":0.0000018675,"v":0.0,"t":1725519600}
+{"o":0.0000018675,"h":0.0000018781,"l":0.0000018575,"c":0.0000018723,"v":0.0,"t":1725523200}
+{"o":0.0000018723,"h":0.0000018873,"l":0.0000018709,"c":0.0000018793,"v":0.0,"t":1725526800}
+{"o":0.0000018793,"h":0.0000018862,"l":0.000001872,"c":0.0000018753,"v":0.0,"t":1725530400}
+{"o":0.0000018753,"h":0.0000018821,"l":0.0000018665,"c":0.0000018711,"v":0.0,"t":1725534000}
+{"o":0.0000018711,"h":0.0000018846,"l":0.0000018533,"c":0.0000018636,"v":0.0,"t":1725537600}
+{"o":0.0000018636,"h":0.0000018667,"l":0.0000018423,"c":0.0000018476,"v":0.0,"t":1725541200}
+{"o":0.0000018476,"h":0.0000018845,"l":0.000001836,"c":0.0000018845,"v":0.0,"t":1725544800}
+{"o":0.0000018845,"h":0.0000019145,"l":0.0000018781,"c":0.0000019031,"v":0.0,"t":1725548400}
+{"o":0.0000019031,"h":0.0000019201,"l":0.0000018956,"c":0.0000019111,"v":0.0,"t":1725552000}
+{"o":0.0000019111,"h":0.0000019175,"l":0.0000018997,"c":0.0000019011,"v":0.0,"t":1725555600}
+{"o":0.0000019011,"h":0.0000019113,"l":0.0000018959,"c":0.0000019039,"v":0.0,"t":1725559200}
+{"o":0.0000019039,"h":0.0000019496,"l":0.0000018817,"c":0.0000019141,"v":46207.932511,"t":1725562800}
+{"o":0.0000019141,"h":0.0000019202,"l":0.0000019054,"c":0.0000019157,"v":0.0,"t":1725566400}
+{"o":0.0000019157,"h":0.0000019162,"l":0.0000018956,"c":0.0000018988,"v":0.0,"t":1725570000}
+{"o":0.0000018988,"h":0.0000019145,"l":0.0000018929,"c":0.0000018974,"v":0.0,"t":1725573600}
+{"o":0.0000018974,"h":0.0000019047,"l":0.0000018949,"c":0.0000018998,"v":0.0,"t":1725577200}
+{"o":0.0000018998,"h":0.0000019111,"l":0.0000018929,"c":0.0000018989,"v":0.0,"t":1725580800}
+{"o":0.0000018989,"h":0.000001909,"l":0.0000018817,"c":0.000001887,"v":0.0,"t":1725584400}
+{"o":0.000001887,"h":0.0000018916,"l":0.0000018694,"c":0.000001873,"v":0.0,"t":1725588000}
+{"o":0.000001873,"h":0.0000018809,"l":0.0000018684,"c":0.0000018809,"v":0.0,"t":1725591600}
+{"o":0.0000018809,"h":0.0000018854,"l":0.0000018738,"c":0.0000018846,"v":0.0,"t":1725595200}
+{"o":0.0000018846,"h":0.0000018976,"l":0.0000018808,"c":0.0000018876,"v":0.0,"t":1725598800}
+{"o":0.0000018876,"h":0.0000018951,"l":0.0000018825,"c":0.0000018852,"v":20111.0,"t":1725602400}
+{"o":0.0000018852,"h":0.0000019445,"l":0.0000018845,"c":0.0000019164,"v":0.0,"t":1725606000}
+{"o":0.0000019164,"h":0.0000019184,"l":0.0000019013,"c":0.000001911,"v":0.0,"t":1725609600}
+{"o":0.000001911,"h":0.0000019137,"l":0.0000018951,"c":0.0000018975,"v":0.0,"t":1725613200}
+{"o":0.0000018975,"h":0.0000018981,"l":0.0000018735,"c":0.0000018819,"v":0.0,"t":1725616800}
+{"o":0.0000018819,"h":0.0000018916,"l":0.000001879,"c":0.0000018846,"v":0.0,"t":1725620400}
+{"o":0.0000018846,"h":0.0000018928,"l":0.0000018306,"c":0.0000018382,"v":0.0,"t":1725624000}
+{"o":0.0000018382,"h":0.0000018856,"l":0.0000018284,"c":0.0000018755,"v":0.0,"t":1725627600}
+{"o":0.0000018755,"h":0.000001918,"l":0.0000018755,"c":0.0000019025,"v":0.0,"t":1725631200}
+{"o":0.0000019025,"h":0.0000019387,"l":0.0000018891,"c":0.0000019178,"v":0.0,"t":1725634800}
+{"o":0.0000019178,"h":0.0000019612,"l":0.0000019144,"c":0.0000019427,"v":0.0,"t":1725638400}
+{"o":0.0000019427,"h":0.0000019576,"l":0.0000019203,"c":0.0000019379,"v":0.0,"t":1725642000}
+{"o":0.0000019379,"h":0.0000019694,"l":0.0000019355,"c":0.0000019672,"v":0.0,"t":1725645600}
+{"o":0.0000019672,"h":0.0000019856,"l":0.0000019481,"c":0.0000019637,"v":0.0,"t":1725649200}
+{"o":0.0000019637,"h":0.0000020317,"l":0.0000019498,"c":0.0000020256,"v":0.0,"t":1725652800}
+{"o":0.0000020256,"h":0.0000020361,"l":0.0000019688,"c":0.0000019688,"v":0.0,"t":1725656400}
+{"o":0.0000019688,"h":0.0000019808,"l":0.0000019583,"c":0.0000019691,"v":0.0,"t":1725660000}
+{"o":0.0000019691,"h":0.0000019713,"l":0.0000019603,"c":0.0000019634,"v":0.0,"t":1725663600}
+{"o":0.0000019634,"h":0.0000019671,"l":0.0000019529,"c":0.0000019651,"v":0.0,"t":1725667200}
+{"o":0.0000019651,"h":0.0000019778,"l":0.000001961,"c":0.0000019715,"v":0.0,"t":1725670800}
+{"o":0.0000019715,"h":0.0000019743,"l":0.0000019579,"c":0.0000019624,"v":0.0,"t":1725674400}
+{"o":0.0000019624,"h":0.0000019639,"l":0.0000019569,"c":0.0000019616,"v":0.0,"t":1725678000}
+{"o":0.0000019616,"h":0.0000019628,"l":0.0000019453,"c":0.0000019461,"v":0.0,"t":1725681600}
+{"o":0.0000019461,"h":0.0000019478,"l":0.0000019293,"c":0.0000019345,"v":0.0,"t":1725685200}
+{"o":0.0000019345,"h":0.0000019365,"l":0.0000018831,"c":0.0000018843,"v":14515.48908,"t":1725688800}
+{"o":0.0000018843,"h":0.0000018885,"l":0.000001868,"c":0.0000018807,"v":0.0,"t":1725692400}
+{"o":0.0000018807,"h":0.0000018921,"l":0.0000018783,"c":0.0000018833,"v":0.0,"t":1725696000}
+{"o":0.0000018833,"h":0.000001893,"l":0.0000018801,"c":0.0000018881,"v":0.0,"t":1725699600}
+{"o":0.0000018881,"h":0.0000018915,"l":0.0000018818,"c":0.0000018915,"v":0.0,"t":1725703200}
+{"o":0.0000018915,"h":0.000001894,"l":0.0000018767,"c":0.0000018835,"v":79604.481956,"t":1725706800}
+{"o":0.0000018835,"h":0.0000018835,"l":0.0000018718,"c":0.0000018776,"v":0.0,"t":1725710400}
+{"o":0.0000018776,"h":0.0000018935,"l":0.0000018718,"c":0.0000018818,"v":0.0,"t":1725714000}
+{"o":0.0000018818,"h":0.0000018836,"l":0.0000018696,"c":0.0000018704,"v":0.0,"t":1725717600}
+{"o":0.0000018704,"h":0.0000018704,"l":0.0000018473,"c":0.0000018563,"v":0.0,"t":1725721200}
+{"o":0.0000018563,"h":0.0000018767,"l":0.0000018514,"c":0.0000018756,"v":0.0,"t":1725724800}
+{"o":0.0000018756,"h":0.0000018901,"l":0.0000018692,"c":0.0000018859,"v":0.0,"t":1725728400}
+{"o":0.0000018859,"h":0.0000018944,"l":0.0000018696,"c":0.0000018749,"v":0.0,"t":1725732000}
+{"o":0.0000018749,"h":0.0000018761,"l":0.0000018561,"c":0.0000018638,"v":0.0,"t":1725735600}
+{"o":0.0000018638,"h":0.0000018789,"l":0.000001862,"c":0.0000018789,"v":0.0,"t":1725739200}
+{"o":0.0000018789,"h":0.0000018877,"l":0.0000018705,"c":0.0000018849,"v":0.0,"t":1725742800}
+{"o":0.0000018849,"h":0.0000018998,"l":0.000001879,"c":0.0000018866,"v":0.0,"t":1725746400}
+{"o":0.0000018866,"h":0.0000018919,"l":0.0000018708,"c":0.0000018727,"v":0.0,"t":1725750000}
+{"o":0.0000018727,"h":0.0000018849,"l":0.0000018694,"c":0.0000018753,"v":0.0,"t":1725753600}
+{"o":0.0000018753,"h":0.0000018761,"l":0.0000018645,"c":0.0000018697,"v":0.0,"t":1725757200}
+{"o":0.0000018697,"h":0.0000018703,"l":0.0000018624,"c":0.0000018657,"v":0.0,"t":1725760800}
+{"o":0.0000018657,"h":0.0000018712,"l":0.0000018612,"c":0.0000018647,"v":0.0,"t":1725764400}
+{"o":0.0000018647,"h":0.0000018678,"l":0.000001858,"c":0.0000018618,"v":0.0,"t":1725768000}
+{"o":0.0000018618,"h":0.0000018707,"l":0.0000018616,"c":0.0000018707,"v":0.0,"t":1725771600}
+{"o":0.0000018707,"h":0.0000018707,"l":0.0000018609,"c":0.0000018631,"v":0.0,"t":1725775200}
+{"o":0.0000018631,"h":0.000001864,"l":0.0000018386,"c":0.0000018457,"v":0.0,"t":1725778800}
+{"o":0.0000018457,"h":0.0000018516,"l":0.0000018416,"c":0.0000018427,"v":0.0,"t":1725782400}
+{"o":0.0000018427,"h":0.0000018447,"l":0.0000018262,"c":0.000001844,"v":0.0,"t":1725786000}
+{"o":0.000001844,"h":0.0000018448,"l":0.0000018294,"c":0.0000018307,"v":0.0,"t":1725789600}
+{"o":0.0000018307,"h":0.0000018397,"l":0.0000018267,"c":0.0000018385,"v":0.0,"t":1725793200}
+{"o":0.0000018385,"h":0.0000018593,"l":0.000001836,"c":0.0000018576,"v":0.0,"t":1725796800}
+{"o":0.0000018576,"h":0.0000018639,"l":0.000001853,"c":0.0000018543,"v":0.0,"t":1725800400}
+{"o":0.0000018543,"h":0.0000018743,"l":0.000001852,"c":0.0000018743,"v":0.0,"t":1725804000}
+{"o":0.0000018743,"h":0.0000018888,"l":0.0000018689,"c":0.000001887,"v":0.0,"t":1725807600}
+{"o":0.000001887,"h":0.0000018886,"l":0.0000018634,"c":0.0000018723,"v":0.0,"t":1725811200}
+{"o":0.0000018723,"h":0.0000018727,"l":0.0000018496,"c":0.0000018505,"v":0.0,"t":1725814800}
+{"o":0.0000018505,"h":0.0000018599,"l":0.0000018491,"c":0.0000018571,"v":0.0,"t":1725818400}
+{"o":0.0000018571,"h":0.0000018626,"l":0.0000018527,"c":0.0000018585,"v":0.0,"t":1725822000}
+{"o":0.0000018585,"h":0.0000018635,"l":0.000001855,"c":0.000001857,"v":0.0,"t":1725825600}
+{"o":0.000001857,"h":0.0000018572,"l":0.0000018414,"c":0.0000018515,"v":0.0,"t":1725829200}
+{"o":0.0000018515,"h":0.0000018576,"l":0.0000018164,"c":0.0000018492,"v":0.0,"t":1725832800}
+{"o":0.0000018492,"h":0.0000019064,"l":0.0000018351,"c":0.0000018819,"v":94793.696082,"t":1725836400}
+{"o":0.0000018819,"h":0.0000019113,"l":0.000001869,"c":0.0000018851,"v":101096.241973,"t":1725840000}
+{"o":0.0000018851,"h":0.0000018981,"l":0.0000018748,"c":0.0000018896,"v":0.0,"t":1725843600}
+{"o":0.0000018896,"h":0.000001911,"l":0.0000018878,"c":0.0000018967,"v":0.0,"t":1725847200}
+{"o":0.0000018967,"h":0.0000019174,"l":0.0000018963,"c":0.0000019073,"v":0.0,"t":1725850800}
+{"o":0.0000019073,"h":0.0000019179,"l":0.0000019043,"c":0.0000019123,"v":0.0,"t":1725854400}
+{"o":0.0000019123,"h":0.0000019237,"l":0.0000019088,"c":0.0000019194,"v":0.0,"t":1725858000}
+{"o":0.0000019194,"h":0.0000019213,"l":0.0000019054,"c":0.000001907,"v":0.0,"t":1725861600}
+{"o":0.000001907,"h":0.0000019135,"l":0.000001896,"c":0.0000018968,"v":0.0,"t":1725865200}
+{"o":0.0000018968,"h":0.0000018987,"l":0.0000018838,"c":0.0000018881,"v":0.0,"t":1725868800}
+{"o":0.0000018881,"h":0.0000018969,"l":0.0000018728,"c":0.0000018944,"v":0.0,"t":1725872400}
+{"o":0.0000018944,"h":0.0000018985,"l":0.0000018815,"c":0.0000018891,"v":0.0,"t":1725876000}
+{"o":0.0000018891,"h":0.0000018988,"l":0.0000018873,"c":0.0000018954,"v":0.0,"t":1725879600}
+{"o":0.0000018954,"h":0.0000019087,"l":0.0000018942,"c":0.0000018973,"v":0.0,"t":1725883200}
+{"o":0.0000018973,"h":0.0000019062,"l":0.0000018838,"c":0.0000018906,"v":0.0,"t":1725886800}
+{"o":0.0000018906,"h":0.0000019316,"l":0.0000018851,"c":0.0000019285,"v":0.0,"t":1725890400}
+{"o":0.0000019285,"h":0.0000019317,"l":0.0000019067,"c":0.0000019106,"v":0.0,"t":1725894000}
+{"o":0.0000019106,"h":0.0000019126,"l":0.0000018334,"c":0.0000018489,"v":0.0,"t":1725897600}
+{"o":0.0000018489,"h":0.0000018516,"l":0.0000018323,"c":0.0000018461,"v":0.0,"t":1725901200}
+{"o":0.0000018461,"h":0.0000018547,"l":0.0000018378,"c":0.0000018413,"v":0.0,"t":1725904800}
+{"o":0.0000018413,"h":0.000001874,"l":0.0000018145,"c":0.0000018366,"v":932758.775529,"t":1725908400}
+{"o":0.0000018366,"h":0.0000018539,"l":0.0000018326,"c":0.0000018407,"v":0.0,"t":1725912000}
+{"o":0.0000018407,"h":0.0000018595,"l":0.0000018091,"c":0.0000018505,"v":47626.755146,"t":1725915600}
+{"o":0.0000018505,"h":0.0000018668,"l":0.000001843,"c":0.0000018602,"v":0.0,"t":1725919200}
+{"o":0.0000018602,"h":0.0000018665,"l":0.000001849,"c":0.0000018515,"v":0.0,"t":1725922800}
+{"o":0.0000018515,"h":0.0000018739,"l":0.0000018494,"c":0.0000018659,"v":0.0,"t":1725926400}
+{"o":0.0000018659,"h":0.0000018809,"l":0.0000018636,"c":0.0000018758,"v":0.0,"t":1725930000}
+{"o":0.0000018758,"h":0.0000018829,"l":0.0000018721,"c":0.0000018744,"v":0.0,"t":1725933600}
+{"o":0.0000018744,"h":0.0000018833,"l":0.000001873,"c":0.0000018815,"v":0.0,"t":1725937200}
+{"o":0.0000018815,"h":0.0000018869,"l":0.0000018731,"c":0.0000018811,"v":0.0,"t":1725940800}
+{"o":0.0000018811,"h":0.0000018822,"l":0.0000018582,"c":0.0000018582,"v":0.0,"t":1725944400}
+{"o":0.0000018582,"h":0.0000018698,"l":0.0000018582,"c":0.0000018674,"v":0.0,"t":1725948000}
+{"o":0.0000018674,"h":0.0000018703,"l":0.0000018486,"c":0.0000018526,"v":0.0,"t":1725951600}
+{"o":0.0000018526,"h":0.0000018606,"l":0.0000018456,"c":0.0000018572,"v":0.0,"t":1725955200}
+{"o":0.0000018572,"h":0.0000018631,"l":0.0000018523,"c":0.000001859,"v":0.0,"t":1725958800}
+{"o":0.000001859,"h":0.0000018656,"l":0.0000018503,"c":0.0000018535,"v":0.0,"t":1725962400}
+{"o":0.0000018535,"h":0.0000018581,"l":0.0000018473,"c":0.0000018494,"v":0.0,"t":1725966000}
+{"o":0.0000018494,"h":0.0000018619,"l":0.0000018446,"c":0.0000018606,"v":0.0,"t":1725969600}
+{"o":0.0000018606,"h":0.0000018753,"l":0.0000018591,"c":0.0000018656,"v":0.0,"t":1725973200}
+{"o":0.0000018656,"h":0.0000018703,"l":0.0000018387,"c":0.0000018506,"v":0.0,"t":1725976800}
+{"o":0.0000018506,"h":0.000001864,"l":0.0000018342,"c":0.0000018638,"v":0.0,"t":1725980400}
+{"o":0.0000018638,"h":0.0000018695,"l":0.000001854,"c":0.0000018599,"v":0.0,"t":1725984000}
+{"o":0.0000018599,"h":0.0000018613,"l":0.0000018266,"c":0.0000018418,"v":0.0,"t":1725987600}
+{"o":0.0000018418,"h":0.0000018418,"l":0.0000018125,"c":0.0000018279,"v":0.0,"t":1725991200}
+{"o":0.0000018279,"h":0.0000018477,"l":0.0000018253,"c":0.0000018362,"v":101124.781665,"t":1725994800}
+{"o":0.0000018362,"h":0.0000018491,"l":0.0000018235,"c":0.0000018491,"v":0.0,"t":1725998400}
+{"o":0.0000018491,"h":0.0000018563,"l":0.000001844,"c":0.0000018534,"v":0.0,"t":1726002000}
+{"o":0.0000018534,"h":0.0000018567,"l":0.0000018436,"c":0.0000018454,"v":0.0,"t":1726005600}
+{"o":0.0000018454,"h":0.0000018536,"l":0.0000018437,"c":0.0000018503,"v":0.0,"t":1726009200}
+{"o":0.0000018503,"h":0.000001857,"l":0.0000018465,"c":0.0000018512,"v":0.0,"t":1726012800}
+{"o":0.0000018512,"h":0.0000018825,"l":0.0000018504,"c":0.0000018807,"v":0.0,"t":1726016400}
+{"o":0.0000018807,"h":0.0000018817,"l":0.0000018666,"c":0.0000018729,"v":0.0,"t":1726020000}
+{"o":0.0000018729,"h":0.0000018822,"l":0.0000018714,"c":0.0000018783,"v":0.0,"t":1726023600}
+{"o":0.0000018783,"h":0.0000019073,"l":0.0000018783,"c":0.0000018975,"v":0.0,"t":1726027200}
+{"o":0.0000018975,"h":0.0000019138,"l":0.0000018968,"c":0.0000019105,"v":0.0,"t":1726030800}
+{"o":0.0000019105,"h":0.0000019144,"l":0.0000018974,"c":0.0000019063,"v":0.0,"t":1726034400}
+{"o":0.0000019063,"h":0.0000019077,"l":0.0000018933,"c":0.000001895,"v":0.0,"t":1726038000}
+{"o":0.000001895,"h":0.0000019167,"l":0.0000018949,"c":0.0000019111,"v":0.0,"t":1726041600}
+{"o":0.0000019111,"h":0.0000019136,"l":0.0000019045,"c":0.0000019082,"v":0.0,"t":1726045200}
+{"o":0.0000019082,"h":0.0000019419,"l":0.0000019081,"c":0.0000019162,"v":0.0,"t":1726048800}
+{"o":0.0000019162,"h":0.0000019162,"l":0.0000018982,"c":0.0000019027,"v":0.0,"t":1726052400}
+{"o":0.0000019027,"h":0.0000019196,"l":0.0000018916,"c":0.0000019011,"v":0.0,"t":1726056000}
+{"o":0.0000019011,"h":0.0000019413,"l":0.0000018821,"c":0.000001936,"v":0.0,"t":1726059600}
+{"o":0.000001936,"h":0.0000019575,"l":0.0000019292,"c":0.0000019356,"v":0.0,"t":1726063200}
+{"o":0.0000019356,"h":0.000001944,"l":0.000001896,"c":0.0000019134,"v":0.0,"t":1726066800}
+{"o":0.0000019134,"h":0.0000019146,"l":0.0000018944,"c":0.000001901,"v":0.0,"t":1726070400}
+{"o":0.000001901,"h":0.0000019022,"l":0.0000018802,"c":0.0000018857,"v":0.0,"t":1726074000}
+{"o":0.0000018857,"h":0.0000019088,"l":0.0000018787,"c":0.0000018972,"v":0.0,"t":1726077600}
+{"o":0.0000018972,"h":0.0000019058,"l":0.0000018876,"c":0.0000018906,"v":0.0,"t":1726081200}
+{"o":0.0000018906,"h":0.0000018961,"l":0.000001885,"c":0.0000018923,"v":0.0,"t":1726084800}
+{"o":0.0000018923,"h":0.0000019009,"l":0.0000018879,"c":0.0000018957,"v":0.0,"t":1726088400}
+{"o":0.0000018957,"h":0.0000018989,"l":0.0000018373,"c":0.0000018382,"v":39043.456557,"t":1726092000}
+{"o":0.0000018382,"h":0.0000018423,"l":0.0000018338,"c":0.0000018395,"v":0.0,"t":1726095600}
+{"o":0.0000018395,"h":0.0000018404,"l":0.0000018145,"c":0.0000018234,"v":0.0,"t":1726099200}
+{"o":0.0000018234,"h":0.0000018234,"l":0.0000018063,"c":0.0000018074,"v":0.0,"t":1726102800}
+{"o":0.0000018074,"h":0.0000018088,"l":0.0000017909,"c":0.0000017989,"v":0.0,"t":1726106400}
+{"o":0.0000017989,"h":0.0000018035,"l":0.0000017911,"c":0.0000017958,"v":0.0,"t":1726110000}
+{"o":0.0000017958,"h":0.0000018035,"l":0.0000017879,"c":0.0000018013,"v":0.0,"t":1726113600}
+{"o":0.0000018013,"h":0.0000018114,"l":0.0000017977,"c":0.0000018054,"v":0.0,"t":1726117200}
+{"o":0.0000018054,"h":0.0000018137,"l":0.0000017859,"c":0.0000018101,"v":0.0,"t":1726120800}
+{"o":0.0000018101,"h":0.0000018121,"l":0.0000018015,"c":0.0000018054,"v":0.0,"t":1726124400}
+{"o":0.0000018054,"h":0.0000018078,"l":0.0000017992,"c":0.0000018054,"v":0.0,"t":1726128000}
+{"o":0.0000018054,"h":0.0000018129,"l":0.0000018038,"c":0.0000018123,"v":0.0,"t":1726131600}
+{"o":0.0000018123,"h":0.0000018151,"l":0.000001807,"c":0.0000018137,"v":0.0,"t":1726135200}
+{"o":0.0000018137,"h":0.000001815,"l":0.000001804,"c":0.0000018077,"v":0.0,"t":1726138800}
+{"o":0.0000018077,"h":0.0000018174,"l":0.000001802,"c":0.0000018162,"v":0.0,"t":1726142400}
+{"o":0.0000018162,"h":0.0000018192,"l":0.0000018036,"c":0.0000018116,"v":0.0,"t":1726146000}
+{"o":0.0000018116,"h":0.0000018144,"l":0.0000017807,"c":0.0000018137,"v":0.0,"t":1726149600}
+{"o":0.0000018137,"h":0.0000018263,"l":0.000001798,"c":0.0000018248,"v":0.0,"t":1726153200}
+{"o":0.0000018248,"h":0.0000018254,"l":0.0000018069,"c":0.0000018084,"v":0.0,"t":1726156800}
+{"o":0.0000018084,"h":0.0000018122,"l":0.0000017983,"c":0.0000018002,"v":0.0,"t":1726160400}
+{"o":0.0000018002,"h":0.0000018094,"l":0.0000017952,"c":0.0000018028,"v":0.0,"t":1726164000}
+{"o":0.0000018028,"h":0.0000018046,"l":0.0000017946,"c":0.0000017956,"v":0.0,"t":1726167600}
+{"o":0.0000017956,"h":0.0000018037,"l":0.0000017885,"c":0.0000017938,"v":0.0,"t":1726171200}
+{"o":0.0000017938,"h":0.0000018017,"l":0.000001786,"c":0.0000017978,"v":0.0,"t":1726174800}
+{"o":0.0000017978,"h":0.0000017984,"l":0.0000017783,"c":0.0000017865,"v":0.0,"t":1726178400}
+{"o":0.0000017865,"h":0.0000017928,"l":0.0000017854,"c":0.0000017911,"v":0.0,"t":1726182000}
+{"o":0.0000017911,"h":0.0000017993,"l":0.0000017887,"c":0.0000017976,"v":0.0,"t":1726185600}
+{"o":0.0000017976,"h":0.0000018134,"l":0.0000017964,"c":0.0000018069,"v":0.0,"t":1726189200}
+{"o":0.0000018069,"h":0.0000018133,"l":0.0000018046,"c":0.0000018086,"v":0.0,"t":1726192800}
+{"o":0.0000018086,"h":0.0000018134,"l":0.0000018053,"c":0.0000018127,"v":0.0,"t":1726196400}
+{"o":0.0000018127,"h":0.0000018164,"l":0.0000018075,"c":0.0000018142,"v":0.0,"t":1726200000}
+{"o":0.0000018142,"h":0.0000018146,"l":0.0000018068,"c":0.0000018082,"v":0.0,"t":1726203600}
+{"o":0.0000018082,"h":0.0000018212,"l":0.0000018082,"c":0.0000018212,"v":0.0,"t":1726207200}
+{"o":0.0000018212,"h":0.0000018217,"l":0.0000018098,"c":0.0000018107,"v":0.0,"t":1726210800}
+{"o":0.0000018107,"h":0.0000018208,"l":0.0000018091,"c":0.0000018199,"v":0.0,"t":1726214400}
+{"o":0.0000018199,"h":0.0000018235,"l":0.0000018128,"c":0.0000018231,"v":0.0,"t":1726218000}
+{"o":0.0000018231,"h":0.0000018295,"l":0.0000018135,"c":0.0000018164,"v":0.0,"t":1726221600}
+{"o":0.0000018164,"h":0.0000018386,"l":0.0000018162,"c":0.0000018378,"v":0.0,"t":1726225200}
+{"o":0.0000018378,"h":0.0000018505,"l":0.0000018341,"c":0.0000018392,"v":0.0,"t":1726228800}
+{"o":0.0000018392,"h":0.000001848,"l":0.0000018343,"c":0.0000018365,"v":0.0,"t":1726232400}
+{"o":0.0000018365,"h":0.0000018453,"l":0.0000018198,"c":0.0000018201,"v":0.0,"t":1726236000}
+{"o":0.0000018201,"h":0.0000018217,"l":0.0000017741,"c":0.0000017832,"v":0.0,"t":1726239600}
+{"o":0.0000017832,"h":0.0000017917,"l":0.0000017668,"c":0.0000017853,"v":0.0,"t":1726243200}
+{"o":0.0000017853,"h":0.0000017858,"l":0.0000017688,"c":0.0000017758,"v":0.0,"t":1726246800}
+{"o":0.0000017758,"h":0.0000017811,"l":0.0000017624,"c":0.0000017684,"v":0.0,"t":1726250400}
+{"o":0.0000017684,"h":0.0000017709,"l":0.0000017616,"c":0.0000017643,"v":0.0,"t":1726254000}
+{"o":0.0000017643,"h":0.0000017657,"l":0.0000017539,"c":0.0000017621,"v":0.0,"t":1726257600}
+{"o":0.0000017621,"h":0.0000017708,"l":0.0000017439,"c":0.0000017537,"v":0.0,"t":1726261200}
+{"o":0.0000017537,"h":0.0000017537,"l":0.0000017413,"c":0.0000017473,"v":0.0,"t":1726264800}
+{"o":0.0000017473,"h":0.0000017599,"l":0.0000017461,"c":0.0000017517,"v":0.0,"t":1726268400}
+{"o":0.0000017517,"h":0.0000017583,"l":0.0000017471,"c":0.0000017574,"v":0.0,"t":1726272000}
+{"o":0.0000017574,"h":0.0000017579,"l":0.0000017445,"c":0.0000017494,"v":0.0,"t":1726275600}
+{"o":0.0000017494,"h":0.0000017535,"l":0.000001744,"c":0.000001753,"v":0.0,"t":1726279200}
+{"o":0.000001753,"h":0.0000017533,"l":0.0000017318,"c":0.0000017464,"v":0.0,"t":1726282800}
+{"o":0.0000017464,"h":0.0000017516,"l":0.000001745,"c":0.0000017514,"v":0.0,"t":1726286400}
+{"o":0.0000017514,"h":0.0000017654,"l":0.0000017482,"c":0.0000017645,"v":0.0,"t":1726290000}
+{"o":0.0000017645,"h":0.0000017717,"l":0.0000017611,"c":0.0000017658,"v":0.0,"t":1726293600}
+{"o":0.0000017658,"h":0.0000017725,"l":0.0000017649,"c":0.0000017715,"v":0.0,"t":1726297200}
+{"o":0.0000017715,"h":0.0000017824,"l":0.00000177,"c":0.0000017777,"v":0.0,"t":1726300800}
+{"o":0.0000017777,"h":0.0000017795,"l":0.0000017712,"c":0.0000017713,"v":0.0,"t":1726304400}
+{"o":0.0000017713,"h":0.0000017801,"l":0.0000017713,"c":0.0000017763,"v":0.0,"t":1726308000}
+{"o":0.0000017763,"h":0.0000017848,"l":0.0000017762,"c":0.0000017799,"v":0.0,"t":1726311600}
+{"o":0.0000017799,"h":0.0000017834,"l":0.0000017734,"c":0.0000017769,"v":0.0,"t":1726315200}
+{"o":0.0000017769,"h":0.0000017826,"l":0.0000017746,"c":0.0000017755,"v":0.0,"t":1726318800}
+{"o":0.0000017755,"h":0.0000017795,"l":0.0000017632,"c":0.0000017666,"v":0.0,"t":1726322400}
+{"o":0.0000017666,"h":0.0000017769,"l":0.0000017659,"c":0.0000017731,"v":0.0,"t":1726326000}
+{"o":0.0000017731,"h":0.0000017753,"l":0.0000017664,"c":0.0000017725,"v":0.0,"t":1726329600}
+{"o":0.0000017725,"h":0.0000017797,"l":0.0000017725,"c":0.0000017786,"v":0.0,"t":1726333200}
+{"o":0.0000017786,"h":0.0000017955,"l":0.0000017768,"c":0.0000017788,"v":0.0,"t":1726336800}
+{"o":0.0000017788,"h":0.0000017848,"l":0.0000017786,"c":0.0000017838,"v":0.0,"t":1726340400}
+{"o":0.0000017838,"h":0.0000017838,"l":0.0000017744,"c":0.0000017781,"v":0.0,"t":1726344000}
+{"o":0.0000017781,"h":0.0000017799,"l":0.0000017742,"c":0.0000017782,"v":0.0,"t":1726347600}
+{"o":0.0000017782,"h":0.000001781,"l":0.0000017736,"c":0.000001776,"v":0.0,"t":1726351200}
+{"o":0.000001776,"h":0.0000017785,"l":0.0000017735,"c":0.0000017758,"v":0.0,"t":1726354800}
+{"o":0.0000017758,"h":0.0000017776,"l":0.0000017682,"c":0.0000017717,"v":0.0,"t":1726358400}
+{"o":0.0000017717,"h":0.000001775,"l":0.0000017665,"c":0.0000017673,"v":0.0,"t":1726362000}
+{"o":0.0000017673,"h":0.0000017731,"l":0.0000017659,"c":0.0000017686,"v":0.0,"t":1726365600}
+{"o":0.0000017686,"h":0.0000017727,"l":0.0000017672,"c":0.0000017725,"v":0.0,"t":1726369200}
+{"o":0.0000017725,"h":0.0000017792,"l":0.0000017705,"c":0.0000017781,"v":0.0,"t":1726372800}
+{"o":0.0000017781,"h":0.0000017807,"l":0.0000017737,"c":0.0000017768,"v":0.0,"t":1726376400}
+{"o":0.0000017768,"h":0.0000017769,"l":0.0000017721,"c":0.0000017724,"v":0.0,"t":1726380000}
+{"o":0.0000017724,"h":0.0000017792,"l":0.0000017724,"c":0.0000017762,"v":0.0,"t":1726383600}
+{"o":0.0000017762,"h":0.0000017834,"l":0.0000017758,"c":0.0000017813,"v":0.0,"t":1726387200}
+{"o":0.0000017813,"h":0.0000017867,"l":0.00000178,"c":0.0000017852,"v":0.0,"t":1726390800}
+{"o":0.0000017852,"h":0.0000017928,"l":0.000001784,"c":0.0000017915,"v":0.0,"t":1726394400}
+{"o":0.0000017915,"h":0.0000018019,"l":0.0000017915,"c":0.0000017962,"v":0.0,"t":1726398000}
+{"o":0.0000017962,"h":0.0000018032,"l":0.000001792,"c":0.0000017921,"v":0.0,"t":1726401600}
+{"o":0.0000017921,"h":0.0000017975,"l":0.0000017858,"c":0.0000017943,"v":114.129245,"t":1726405200}
+{"o":0.0000017943,"h":0.0000018093,"l":0.0000017913,"c":0.0000017942,"v":0.0,"t":1726408800}
+{"o":0.0000017942,"h":0.0000018002,"l":0.0000017915,"c":0.0000017949,"v":0.0,"t":1726412400}
+{"o":0.0000017949,"h":0.0000018214,"l":0.0000017934,"c":0.0000018199,"v":0.0,"t":1726416000}
+{"o":0.0000018199,"h":0.0000018326,"l":0.0000018156,"c":0.0000018259,"v":0.0,"t":1726419600}
+{"o":0.0000018259,"h":0.0000018281,"l":0.0000018125,"c":0.0000018222,"v":0.0,"t":1726423200}
+{"o":0.0000018222,"h":0.0000018259,"l":0.0000018153,"c":0.0000018255,"v":0.0,"t":1726426800}
+{"o":0.0000018255,"h":0.0000018344,"l":0.0000018245,"c":0.0000018296,"v":0.0,"t":1726430400}
+{"o":0.0000018296,"h":0.0000018653,"l":0.0000018295,"c":0.0000018442,"v":0.0,"t":1726434000}
+{"o":0.0000018442,"h":0.0000018569,"l":0.0000018437,"c":0.0000018473,"v":0.0,"t":1726437600}
+{"o":0.0000018473,"h":0.000001868,"l":0.000001841,"c":0.0000018543,"v":0.0,"t":1726441200}
+{"o":0.0000018543,"h":0.0000018615,"l":0.0000018483,"c":0.0000018582,"v":0.0,"t":1726444800}
+{"o":0.0000018582,"h":0.0000018774,"l":0.0000018582,"c":0.0000018716,"v":0.0,"t":1726448400}
+{"o":0.0000018716,"h":0.000001885,"l":0.000001867,"c":0.0000018793,"v":0.0,"t":1726452000}
+{"o":0.0000018793,"h":0.0000018805,"l":0.0000018641,"c":0.0000018649,"v":0.0,"t":1726455600}
+{"o":0.0000018649,"h":0.0000018664,"l":0.0000018596,"c":0.0000018649,"v":0.0,"t":1726459200}
+{"o":0.0000018649,"h":0.0000018657,"l":0.0000018548,"c":0.0000018558,"v":0.0,"t":1726462800}
+{"o":0.0000018558,"h":0.0000018684,"l":0.0000018524,"c":0.0000018656,"v":0.0,"t":1726466400}
+{"o":0.0000018656,"h":0.0000018672,"l":0.0000018545,"c":0.0000018566,"v":0.0,"t":1726470000}
+{"o":0.0000018566,"h":0.0000018587,"l":0.0000018405,"c":0.0000018496,"v":0.0,"t":1726473600}
+{"o":0.0000018496,"h":0.0000018622,"l":0.0000018416,"c":0.0000018621,"v":0.0,"t":1726477200}
+{"o":0.0000018621,"h":0.0000018648,"l":0.0000018419,"c":0.0000018459,"v":0.0,"t":1726480800}
+{"o":0.0000018459,"h":0.00000185,"l":0.0000018428,"c":0.0000018476,"v":0.0,"t":1726484400}
+{"o":0.0000018476,"h":0.0000018533,"l":0.0000018415,"c":0.0000018506,"v":0.0,"t":1726488000}
+{"o":0.0000018506,"h":0.0000018581,"l":0.0000018427,"c":0.000001844,"v":0.0,"t":1726491600}
+{"o":0.000001844,"h":0.0000018748,"l":0.0000018411,"c":0.0000018686,"v":0.0,"t":1726495200}
+{"o":0.0000018686,"h":0.0000018736,"l":0.0000018466,"c":0.0000018537,"v":0.0,"t":1726498800}
+{"o":0.0000018537,"h":0.000001868,"l":0.0000018501,"c":0.0000018679,"v":0.0,"t":1726502400}
+{"o":0.0000018679,"h":0.0000018899,"l":0.0000018492,"c":0.0000018534,"v":0.0,"t":1726506000}
+{"o":0.0000018534,"h":0.0000018746,"l":0.0000018521,"c":0.0000018668,"v":0.0,"t":1726509600}
+{"o":0.0000018668,"h":0.0000018713,"l":0.0000018555,"c":0.0000018585,"v":0.0,"t":1726513200}
+{"o":0.0000018585,"h":0.0000018731,"l":0.0000018519,"c":0.0000018731,"v":0.0,"t":1726516800}
+{"o":0.0000018731,"h":0.0000018751,"l":0.0000018534,"c":0.0000018534,"v":0.0,"t":1726520400}
+{"o":0.0000018534,"h":0.0000018681,"l":0.000001853,"c":0.0000018651,"v":0.0,"t":1726524000}
+{"o":0.0000018651,"h":0.0000018651,"l":0.0000018463,"c":0.0000018529,"v":9.0,"t":1726527600}
+{"o":0.0000018529,"h":0.0000018643,"l":0.0000018464,"c":0.0000018636,"v":0.0,"t":1726531200}
+{"o":0.0000018636,"h":0.0000018695,"l":0.0000018571,"c":0.0000018667,"v":0.0,"t":1726534800}
+{"o":0.0000018667,"h":0.0000018714,"l":0.0000018529,"c":0.0000018627,"v":0.0,"t":1726538400}
+{"o":0.0000018627,"h":0.0000018641,"l":0.0000018536,"c":0.0000018581,"v":0.0,"t":1726542000}
+{"o":0.0000018581,"h":0.0000018638,"l":0.0000018529,"c":0.0000018556,"v":0.0,"t":1726545600}
+{"o":0.0000018556,"h":0.0000018559,"l":0.000001834,"c":0.0000018379,"v":0.0,"t":1726549200}
+{"o":0.0000018379,"h":0.0000018464,"l":0.0000018363,"c":0.0000018458,"v":0.0,"t":1726552800}
+{"o":0.0000018458,"h":0.0000018476,"l":0.0000018399,"c":0.0000018424,"v":0.0,"t":1726556400}
+{"o":0.0000018424,"h":0.0000018424,"l":0.0000018345,"c":0.0000018395,"v":0.0,"t":1726560000}
+{"o":0.0000018395,"h":0.0000018495,"l":0.0000018347,"c":0.0000018386,"v":0.0,"t":1726563600}
+{"o":0.0000018386,"h":0.0000018421,"l":0.0000018272,"c":0.0000018355,"v":0.0,"t":1726567200}
+{"o":0.0000018355,"h":0.0000018483,"l":0.0000018304,"c":0.0000018474,"v":0.0,"t":1726570800}
+{"o":0.0000018474,"h":0.0000018532,"l":0.0000018389,"c":0.0000018406,"v":0.0,"t":1726574400}
+{"o":0.0000018406,"h":0.0000018606,"l":0.0000018363,"c":0.0000018572,"v":0.0,"t":1726578000}
+{"o":0.0000018572,"h":0.0000018599,"l":0.0000018063,"c":0.0000018248,"v":0.0,"t":1726581600}
+{"o":0.0000018248,"h":0.0000018255,"l":0.0000017884,"c":0.0000018094,"v":0.0,"t":1726585200}
+{"o":0.0000018094,"h":0.0000018446,"l":0.0000018055,"c":0.0000018401,"v":0.0,"t":1726588800}
+{"o":0.0000018401,"h":0.0000018432,"l":0.0000018224,"c":0.0000018296,"v":0.0,"t":1726592400}
+{"o":0.0000018296,"h":0.0000018455,"l":0.0000018253,"c":0.0000018388,"v":0.0,"t":1726596000}
+{"o":0.0000018388,"h":0.0000018587,"l":0.0000018343,"c":0.000001843,"v":0.0,"t":1726599600}
+{"o":0.000001843,"h":0.0000018488,"l":0.0000018366,"c":0.0000018462,"v":0.0,"t":1726603200}
+{"o":0.0000018462,"h":0.0000018463,"l":0.0000018355,"c":0.0000018384,"v":0.0,"t":1726606800}
+{"o":0.0000018384,"h":0.0000018501,"l":0.0000018384,"c":0.0000018496,"v":0.0,"t":1726610400}
+{"o":0.0000018496,"h":0.0000018572,"l":0.0000018496,"c":0.000001852,"v":0.0,"t":1726614000}
+{"o":0.000001852,"h":0.0000018706,"l":0.0000018508,"c":0.0000018554,"v":0.0,"t":1726617600}
+{"o":0.0000018554,"h":0.0000018643,"l":0.0000018511,"c":0.0000018608,"v":0.0,"t":1726621200}
+{"o":0.0000018608,"h":0.0000018629,"l":0.0000018499,"c":0.0000018499,"v":0.0,"t":1726624800}
+{"o":0.0000018499,"h":0.0000018508,"l":0.0000018434,"c":0.0000018502,"v":0.0,"t":1726628400}
+{"o":0.0000018502,"h":0.0000018653,"l":0.0000018479,"c":0.0000018583,"v":0.0,"t":1726632000}
+{"o":0.0000018583,"h":0.0000018652,"l":0.0000018573,"c":0.0000018597,"v":0.0,"t":1726635600}
+{"o":0.0000018597,"h":0.0000018742,"l":0.0000018544,"c":0.000001856,"v":0.0,"t":1726639200}
+{"o":0.000001856,"h":0.0000018578,"l":0.0000018522,"c":0.0000018551,"v":0.0,"t":1726642800}
+{"o":0.0000018551,"h":0.0000018655,"l":0.000001855,"c":0.0000018635,"v":0.0,"t":1726646400}
+{"o":0.0000018635,"h":0.0000018857,"l":0.0000018624,"c":0.0000018856,"v":0.0,"t":1726650000}
+{"o":0.0000018856,"h":0.0000019023,"l":0.0000018802,"c":0.0000018826,"v":0.0,"t":1726653600}
+{"o":0.0000018826,"h":0.0000018871,"l":0.0000018758,"c":0.0000018826,"v":0.0,"t":1726657200}
+{"o":0.0000018826,"h":0.0000018919,"l":0.0000018734,"c":0.000001875,"v":0.0,"t":1726660800}
+{"o":0.000001875,"h":0.0000019002,"l":0.0000018693,"c":0.0000018934,"v":0.0,"t":1726664400}
+{"o":0.0000018934,"h":0.0000019067,"l":0.0000018898,"c":0.0000019038,"v":0.0,"t":1726668000}
+{"o":0.0000019038,"h":0.000001917,"l":0.0000018961,"c":0.0000019082,"v":0.0,"t":1726671600}
+{"o":0.0000019082,"h":0.0000019148,"l":0.0000018884,"c":0.0000018911,"v":0.0,"t":1726675200}
+{"o":0.0000018911,"h":0.0000019056,"l":0.0000018777,"c":0.0000018853,"v":0.0,"t":1726678800}
+{"o":0.0000018853,"h":0.0000018892,"l":0.000001831,"c":0.0000018544,"v":0.0,"t":1726682400}
+{"o":0.0000018544,"h":0.0000018889,"l":0.0000018544,"c":0.0000018824,"v":0.0,"t":1726686000}
+{"o":0.0000018824,"h":0.0000018961,"l":0.0000018612,"c":0.0000018627,"v":0.0,"t":1726689600}
+{"o":0.0000018627,"h":0.0000018675,"l":0.0000018501,"c":0.000001857,"v":0.0,"t":1726693200}
+{"o":0.000001857,"h":0.0000018632,"l":0.0000018499,"c":0.0000018539,"v":0.0,"t":1726696800}
+{"o":0.0000018539,"h":0.0000018539,"l":0.0000018122,"c":0.0000018141,"v":0.0,"t":1726700400}
+{"o":0.0000018141,"h":0.0000018145,"l":0.0000017852,"c":0.000001795,"v":0.0,"t":1726704000}
+{"o":0.000001795,"h":0.000001808,"l":0.0000017904,"c":0.0000017981,"v":0.0,"t":1726707600}
+{"o":0.0000017981,"h":0.0000018042,"l":0.000001774,"c":0.0000017761,"v":0.0,"t":1726711200}
+{"o":0.0000017761,"h":0.0000017761,"l":0.000001757,"c":0.0000017648,"v":0.0,"t":1726714800}
+{"o":0.0000017648,"h":0.0000017684,"l":0.000001751,"c":0.0000017538,"v":0.0,"t":1726718400}
+{"o":0.0000017538,"h":0.0000017625,"l":0.0000017493,"c":0.0000017605,"v":0.0,"t":1726722000}
+{"o":0.0000017605,"h":0.0000017705,"l":0.0000017449,"c":0.0000017592,"v":0.0,"t":1726725600}
+{"o":0.0000017592,"h":0.0000017634,"l":0.0000017531,"c":0.0000017584,"v":0.0,"t":1726729200}
+{"o":0.0000017584,"h":0.0000017605,"l":0.0000017519,"c":0.0000017601,"v":0.0,"t":1726732800}
+{"o":0.0000017601,"h":0.0000017622,"l":0.0000017503,"c":0.0000017569,"v":0.0,"t":1726736400}
+{"o":0.0000017569,"h":0.0000017595,"l":0.0000017468,"c":0.0000017578,"v":0.0,"t":1726740000}
+{"o":0.0000017578,"h":0.0000017586,"l":0.0000017444,"c":0.0000017465,"v":0.0,"t":1726743600}
+{"o":0.0000017465,"h":0.0000018661,"l":0.000001729,"c":0.0000018468,"v":49990.206873,"t":1726747200}
+{"o":0.0000018468,"h":0.0000018533,"l":0.0000018306,"c":0.0000018469,"v":49990.206873,"t":1726750800}
+{"o":0.0000018469,"h":0.0000018473,"l":0.0000018279,"c":0.0000018411,"v":0.0,"t":1726754400}
+{"o":0.0000018411,"h":0.0000018439,"l":0.0000018139,"c":0.0000018146,"v":0.0,"t":1726758000}
+{"o":0.0000018146,"h":0.0000018209,"l":0.0000017969,"c":0.0000018107,"v":0.0,"t":1726761600}
+{"o":0.0000018107,"h":0.0000018198,"l":0.0000018042,"c":0.0000018125,"v":0.0,"t":1726765200}
+{"o":0.0000018125,"h":0.0000018132,"l":0.0000017998,"c":0.0000018058,"v":0.0,"t":1726768800}
+{"o":0.0000018058,"h":0.0000018148,"l":0.0000018015,"c":0.0000018141,"v":0.0,"t":1726772400}
+{"o":0.0000018141,"h":0.0000018157,"l":0.0000018041,"c":0.000001806,"v":0.0,"t":1726776000}
+{"o":0.000001806,"h":0.0000018316,"l":0.0000018052,"c":0.0000018306,"v":0.0,"t":1726779600}
+{"o":0.0000018306,"h":0.0000018388,"l":0.0000018168,"c":0.0000018218,"v":0.0,"t":1726783200}
+{"o":0.0000018218,"h":0.0000018255,"l":0.0000018148,"c":0.0000018166,"v":0.0,"t":1726786800}
+{"o":0.0000018166,"h":0.000001831,"l":0.0000018085,"c":0.00000183,"v":0.0,"t":1726790400}
+{"o":0.00000183,"h":0.0000018381,"l":0.0000018205,"c":0.0000018256,"v":0.0,"t":1726794000}
+{"o":0.0000018256,"h":0.0000018379,"l":0.0000018208,"c":0.0000018216,"v":0.0,"t":1726797600}
+{"o":0.0000018216,"h":0.0000018232,"l":0.0000017942,"c":0.0000017942,"v":0.0,"t":1726801200}
+{"o":0.0000017942,"h":0.0000017966,"l":0.0000017441,"c":0.0000017517,"v":0.0,"t":1726804800}
+{"o":0.0000017517,"h":0.0000017619,"l":0.0000017299,"c":0.0000017492,"v":0.0,"t":1726808400}
+{"o":0.0000017492,"h":0.0000017565,"l":0.000001703,"c":0.0000017134,"v":0.0,"t":1726812000}
+{"o":0.0000017134,"h":0.0000017352,"l":0.0000017125,"c":0.0000017182,"v":0.0,"t":1726815600}
+{"o":0.0000017182,"h":0.0000017308,"l":0.000001703,"c":0.0000017208,"v":0.0,"t":1726819200}
+{"o":0.0000017208,"h":0.000001724,"l":0.0000017094,"c":0.0000017185,"v":0.0,"t":1726822800}
+{"o":0.0000017185,"h":0.0000017275,"l":0.0000017093,"c":0.0000017118,"v":0.0,"t":1726826400}
+{"o":0.0000017118,"h":0.0000017292,"l":0.000001711,"c":0.0000017235,"v":0.0,"t":1726830000}
+{"o":0.0000017235,"h":0.0000017334,"l":0.0000017167,"c":0.000001725,"v":0.0,"t":1726833600}
+{"o":0.000001725,"h":0.0000017696,"l":0.0000017229,"c":0.0000017624,"v":0.0,"t":1726837200}
+{"o":0.0000017624,"h":0.000001779,"l":0.0000017385,"c":0.0000017557,"v":0.0,"t":1726840800}
+{"o":0.0000017557,"h":0.0000017684,"l":0.0000017447,"c":0.0000017551,"v":0.0,"t":1726844400}
+{"o":0.0000017551,"h":0.0000017651,"l":0.0000017473,"c":0.0000017574,"v":0.0,"t":1726848000}
+{"o":0.0000017574,"h":0.0000017809,"l":0.0000017536,"c":0.0000017792,"v":0.0,"t":1726851600}
+{"o":0.0000017792,"h":0.0000017923,"l":0.0000017727,"c":0.0000017748,"v":18.768027,"t":1726855200}
+{"o":0.0000017748,"h":0.0000017782,"l":0.0000017612,"c":0.0000017696,"v":0.0,"t":1726858800}
+{"o":0.0000017696,"h":0.0000017731,"l":0.0000017619,"c":0.0000017697,"v":0.0,"t":1726862400}
+{"o":0.0000017697,"h":0.0000017702,"l":0.0000017483,"c":0.0000017624,"v":0.0,"t":1726866000}
+{"o":0.0000017624,"h":0.0000017672,"l":0.0000017561,"c":0.0000017633,"v":0.0,"t":1726869600}
+{"o":0.0000017633,"h":0.0000017741,"l":0.0000017632,"c":0.0000017699,"v":0.0,"t":1726873200}
+{"o":0.0000017699,"h":0.0000017829,"l":0.0000017534,"c":0.0000017638,"v":0.0,"t":1726876800}
+{"o":0.0000017638,"h":0.0000017861,"l":0.0000017607,"c":0.0000017847,"v":0.0,"t":1726880400}
+{"o":0.0000017847,"h":0.0000017901,"l":0.0000017787,"c":0.0000017826,"v":0.0,"t":1726884000}
+{"o":0.0000017826,"h":0.0000017851,"l":0.00000177,"c":0.0000017768,"v":0.0,"t":1726887600}
+{"o":0.0000017768,"h":0.0000017942,"l":0.0000017749,"c":0.0000017856,"v":0.0,"t":1726891200}
+{"o":0.0000017856,"h":0.0000017878,"l":0.0000017766,"c":0.0000017777,"v":0.0,"t":1726894800}
+{"o":0.0000017777,"h":0.0000017808,"l":0.0000017629,"c":0.0000017667,"v":0.0,"t":1726898400}
+{"o":0.0000017667,"h":0.0000017689,"l":0.0000017562,"c":0.0000017602,"v":0.0,"t":1726902000}
+{"o":0.0000017602,"h":0.0000017659,"l":0.0000017537,"c":0.000001764,"v":0.0,"t":1726905600}
+{"o":0.000001764,"h":0.0000017652,"l":0.0000017565,"c":0.0000017596,"v":0.0,"t":1726909200}
+{"o":0.0000017596,"h":0.0000017719,"l":0.0000017588,"c":0.000001767,"v":0.0,"t":1726912800}
+{"o":0.000001767,"h":0.0000017684,"l":0.0000017612,"c":0.0000017629,"v":0.0,"t":1726916400}
+{"o":0.0000017629,"h":0.0000017685,"l":0.0000017594,"c":0.0000017596,"v":0.0,"t":1726920000}
+{"o":0.0000017596,"h":0.0000017651,"l":0.0000017458,"c":0.0000017472,"v":0.0,"t":1726923600}
+{"o":0.0000017472,"h":0.0000017502,"l":0.0000017365,"c":0.000001741,"v":0.0,"t":1726927200}
+{"o":0.000001741,"h":0.0000017596,"l":0.0000017402,"c":0.0000017571,"v":0.0,"t":1726930800}
+{"o":0.0000017571,"h":0.0000017623,"l":0.0000017511,"c":0.0000017547,"v":0.0,"t":1726934400}
+{"o":0.0000017547,"h":0.0000017585,"l":0.000001747,"c":0.0000017515,"v":0.0,"t":1726938000}
+{"o":0.0000017515,"h":0.000001756,"l":0.0000017437,"c":0.0000017558,"v":0.0,"t":1726941600}
+{"o":0.0000017558,"h":0.0000017618,"l":0.0000017511,"c":0.0000017607,"v":0.0,"t":1726945200}
+{"o":0.0000017607,"h":0.000001762,"l":0.0000017548,"c":0.0000017578,"v":0.0,"t":1726948800}
+{"o":0.0000017578,"h":0.0000017603,"l":0.000001751,"c":0.0000017551,"v":0.0,"t":1726952400}
+{"o":0.0000017551,"h":0.0000017554,"l":0.0000017463,"c":0.0000017463,"v":0.0,"t":1726956000}
+{"o":0.0000017463,"h":0.0000017499,"l":0.0000017316,"c":0.0000017367,"v":0.0,"t":1726959600}
+{"o":0.0000017367,"h":0.0000017512,"l":0.0000017305,"c":0.0000017422,"v":0.0,"t":1726963200}
+{"o":0.0000017422,"h":0.0000017566,"l":0.0000017419,"c":0.0000017546,"v":0.0,"t":1726966800}
+{"o":0.0000017546,"h":0.0000017638,"l":0.0000017521,"c":0.0000017573,"v":0.0,"t":1726970400}
+{"o":0.0000017573,"h":0.0000017595,"l":0.0000017498,"c":0.0000017517,"v":0.0,"t":1726974000}
+{"o":0.0000017517,"h":0.0000017529,"l":0.0000017413,"c":0.0000017475,"v":0.0,"t":1726977600}
+{"o":0.0000017475,"h":0.0000017633,"l":0.0000017468,"c":0.0000017625,"v":0.0,"t":1726981200}
+{"o":0.0000017625,"h":0.0000017725,"l":0.000001758,"c":0.0000017706,"v":0.0,"t":1726984800}
+{"o":0.0000017706,"h":0.0000017721,"l":0.0000017629,"c":0.0000017629,"v":0.0,"t":1726988400}
+{"o":0.0000017629,"h":0.0000017664,"l":0.000001758,"c":0.0000017617,"v":0.0,"t":1726992000}
+{"o":0.0000017617,"h":0.0000017897,"l":0.0000017609,"c":0.0000017895,"v":0.0,"t":1726995600}
+{"o":0.0000017895,"h":0.0000017968,"l":0.0000017826,"c":0.0000017887,"v":0.0,"t":1726999200}
+{"o":0.0000017887,"h":0.0000018002,"l":0.0000017874,"c":0.0000017911,"v":0.0,"t":1727002800}
+{"o":0.0000017911,"h":0.0000017963,"l":0.0000017871,"c":0.0000017918,"v":0.0,"t":1727006400}
+{"o":0.0000017918,"h":0.0000018104,"l":0.0000017896,"c":0.0000018058,"v":0.0,"t":1727010000}
+{"o":0.0000018058,"h":0.0000018191,"l":0.0000018003,"c":0.0000018101,"v":0.0,"t":1727013600}
+{"o":0.0000018101,"h":0.0000018137,"l":0.0000018037,"c":0.0000018127,"v":0.0,"t":1727017200}
+{"o":0.0000018127,"h":0.000001822,"l":0.0000018036,"c":0.0000018074,"v":0.0,"t":1727020800}
+{"o":0.0000018074,"h":0.0000018077,"l":0.0000017841,"c":0.0000017888,"v":0.0,"t":1727024400}
+{"o":0.0000017888,"h":0.0000018048,"l":0.0000017885,"c":0.0000017999,"v":0.0,"t":1727028000}
+{"o":0.0000017999,"h":0.0000018107,"l":0.0000017909,"c":0.0000017937,"v":0.0,"t":1727031600}
+{"o":0.0000017937,"h":0.0000017986,"l":0.0000017867,"c":0.0000017968,"v":0.0,"t":1727035200}
+{"o":0.0000017968,"h":0.0000018302,"l":0.0000017896,"c":0.0000018284,"v":0.0,"t":1727038800}
+{"o":0.0000018284,"h":0.000001838,"l":0.0000017803,"c":0.0000017833,"v":0.0,"t":1727042400}
+{"o":0.0000017833,"h":0.0000017993,"l":0.0000017803,"c":0.0000017939,"v":0.0,"t":1727046000}
+{"o":0.0000017939,"h":0.0000018251,"l":0.0000017715,"c":0.0000017826,"v":0.0,"t":1727049600}
+{"o":0.0000017826,"h":0.0000017846,"l":0.000001759,"c":0.0000017688,"v":0.0,"t":1727053200}
+{"o":0.0000017688,"h":0.000001779,"l":0.0000017653,"c":0.0000017687,"v":0.0,"t":1727056800}
+{"o":0.0000017687,"h":0.00000177,"l":0.0000017348,"c":0.0000017557,"v":0.0,"t":1727060400}
+{"o":0.0000017557,"h":0.0000017706,"l":0.0000017506,"c":0.0000017649,"v":0.0,"t":1727064000}
+{"o":0.0000017649,"h":0.0000017771,"l":0.0000017632,"c":0.0000017691,"v":0.0,"t":1727067600}
+{"o":0.0000017691,"h":0.000001772,"l":0.0000017613,"c":0.0000017657,"v":0.0,"t":1727071200}
+{"o":0.0000017657,"h":0.0000017877,"l":0.0000017643,"c":0.0000017832,"v":0.0,"t":1727074800}
+{"o":0.0000017832,"h":0.0000018093,"l":0.0000017819,"c":0.0000018059,"v":0.0,"t":1727078400}
+{"o":0.0000018059,"h":0.000001807,"l":0.0000017891,"c":0.0000017925,"v":0.0,"t":1727082000}
+{"o":0.0000017925,"h":0.0000018086,"l":0.0000017914,"c":0.0000018031,"v":0.0,"t":1727085600}
+{"o":0.0000018031,"h":0.0000018135,"l":0.0000018015,"c":0.0000018074,"v":20.0,"t":1727089200}
+{"o":0.0000018074,"h":0.0000018198,"l":0.0000018063,"c":0.0000018131,"v":0.0,"t":1727092800}
+{"o":0.0000018131,"h":0.0000018198,"l":0.0000018045,"c":0.0000018135,"v":0.0,"t":1727096400}
+{"o":0.0000018135,"h":0.0000018168,"l":0.0000017844,"c":0.000001805,"v":0.0,"t":1727100000}
+{"o":0.000001805,"h":0.0000018179,"l":0.0000017903,"c":0.0000017987,"v":0.0,"t":1727103600}
+{"o":0.0000017987,"h":0.0000018146,"l":0.0000017894,"c":0.0000018122,"v":0.0,"t":1727107200}
+{"o":0.0000018122,"h":0.0000018177,"l":0.0000018056,"c":0.0000018087,"v":0.0,"t":1727110800}
+{"o":0.0000018087,"h":0.0000018096,"l":0.0000017983,"c":0.0000018028,"v":0.0,"t":1727114400}
+{"o":0.0000018028,"h":0.0000018123,"l":0.0000017994,"c":0.0000018106,"v":0.0,"t":1727118000}
+{"o":0.0000018106,"h":0.0000018143,"l":0.0000018057,"c":0.0000018099,"v":0.0,"t":1727121600}
+{"o":0.0000018099,"h":0.0000018207,"l":0.0000017977,"c":0.0000018003,"v":0.0,"t":1727125200}
+{"o":0.0000018003,"h":0.0000018057,"l":0.0000017956,"c":0.000001797,"v":0.0,"t":1727128800}
+{"o":0.000001797,"h":0.0000018017,"l":0.000001787,"c":0.0000017922,"v":0.0,"t":1727132400}
+{"o":0.0000017922,"h":0.0000018131,"l":0.0000017871,"c":0.0000018035,"v":0.0,"t":1727136000}
+{"o":0.0000018035,"h":0.0000018125,"l":0.0000017875,"c":0.0000017965,"v":0.0,"t":1727139600}
+{"o":0.0000017965,"h":0.0000018103,"l":0.0000017682,"c":0.0000017701,"v":0.0,"t":1727143200}
+{"o":0.0000017701,"h":0.0000017795,"l":0.0000017671,"c":0.0000017703,"v":0.0,"t":1727146800}
+{"o":0.0000017703,"h":0.0000017853,"l":0.0000017634,"c":0.0000017825,"v":0.0,"t":1727150400}
+{"o":0.0000017825,"h":0.0000017839,"l":0.0000017704,"c":0.0000017742,"v":0.0,"t":1727154000}
+{"o":0.0000017742,"h":0.00000178,"l":0.0000017689,"c":0.0000017741,"v":0.0,"t":1727157600}
+{"o":0.0000017741,"h":0.0000017763,"l":0.0000017612,"c":0.0000017637,"v":0.0,"t":1727161200}
+{"o":0.0000017637,"h":0.0000017647,"l":0.0000017442,"c":0.0000017497,"v":0.0,"t":1727164800}
+{"o":0.0000017497,"h":0.0000017713,"l":0.000001745,"c":0.0000017707,"v":0.0,"t":1727168400}
+{"o":0.0000017707,"h":0.0000018462,"l":0.0000017632,"c":0.0000018412,"v":4527.85702,"t":1727172000}
+{"o":0.0000018412,"h":0.0000018506,"l":0.0000018403,"c":0.0000018443,"v":0.0,"t":1727175600}
+{"o":0.0000018443,"h":0.0000018445,"l":0.0000018213,"c":0.0000018334,"v":0.0,"t":1727179200}
+{"o":0.0000018334,"h":0.0000018379,"l":0.0000018188,"c":0.0000018324,"v":0.0,"t":1727182800}
+{"o":0.0000018324,"h":0.0000018732,"l":0.0000018315,"c":0.0000018535,"v":0.0,"t":1727186400}
+{"o":0.0000018535,"h":0.0000018638,"l":0.0000018479,"c":0.0000018564,"v":0.0,"t":1727190000}
+{"o":0.0000018564,"h":0.0000018585,"l":0.0000018369,"c":0.0000018393,"v":20073.298861,"t":1727193600}
+{"o":0.0000018393,"h":0.0000018411,"l":0.0000018147,"c":0.0000018273,"v":0.0,"t":1727197200}
+{"o":0.0000018273,"h":0.0000018379,"l":0.0000018219,"c":0.0000018312,"v":0.0,"t":1727200800}
+{"o":0.0000018312,"h":0.0000018363,"l":0.0000018034,"c":0.0000018144,"v":0.0,"t":1727204400}
+{"o":0.0000018144,"h":0.0000018188,"l":0.0000017994,"c":0.0000018138,"v":0.0,"t":1727208000}
+{"o":0.0000018138,"h":0.0000018188,"l":0.0000018084,"c":0.0000018112,"v":0.0,"t":1727211600}
+{"o":0.0000018112,"h":0.0000018112,"l":0.0000017498,"c":0.0000017566,"v":0.0,"t":1727215200}
+{"o":0.0000017566,"h":0.0000017684,"l":0.0000017511,"c":0.0000017637,"v":0.0,"t":1727218800}
+{"o":0.0000017637,"h":0.0000017757,"l":0.0000017541,"c":0.0000017727,"v":0.0,"t":1727222400}
+{"o":0.0000017727,"h":0.0000017746,"l":0.0000017504,"c":0.0000017665,"v":0.0,"t":1727226000}
+{"o":0.0000017665,"h":0.0000017781,"l":0.0000017638,"c":0.0000017775,"v":0.0,"t":1727229600}
+{"o":0.0000017775,"h":0.0000017832,"l":0.0000017668,"c":0.0000017719,"v":0.0,"t":1727233200}
+{"o":0.0000017719,"h":0.0000017885,"l":0.0000017696,"c":0.0000017882,"v":0.0,"t":1727236800}
+{"o":0.0000017882,"h":0.0000017935,"l":0.0000017803,"c":0.0000017925,"v":0.0,"t":1727240400}
+{"o":0.0000017925,"h":0.0000018027,"l":0.0000017898,"c":0.0000017989,"v":0.0,"t":1727244000}
+{"o":0.0000017989,"h":0.0000018118,"l":0.0000017959,"c":0.0000017989,"v":0.0,"t":1727247600}
+{"o":0.0000017989,"h":0.0000018001,"l":0.0000017912,"c":0.0000017927,"v":0.0,"t":1727251200}
+{"o":0.0000017927,"h":0.0000017987,"l":0.0000017886,"c":0.0000017977,"v":0.0,"t":1727254800}
+{"o":0.0000017977,"h":0.0000018028,"l":0.0000017905,"c":0.0000017956,"v":0.0,"t":1727258400}
+{"o":0.0000017956,"h":0.0000017971,"l":0.0000017841,"c":0.0000017844,"v":0.0,"t":1727262000}
+{"o":0.0000017844,"h":0.0000017979,"l":0.0000017838,"c":0.0000017969,"v":0.0,"t":1727265600}
+{"o":0.0000017969,"h":0.0000017996,"l":0.0000017852,"c":0.0000017869,"v":0.0,"t":1727269200}
+{"o":0.0000017869,"h":0.0000017884,"l":0.0000017733,"c":0.0000017749,"v":0.0,"t":1727272800}
+{"o":0.0000017749,"h":0.000001792,"l":0.0000017611,"c":0.000001791,"v":0.0,"t":1727276400}
+{"o":0.000001791,"h":0.000001793,"l":0.0000017727,"c":0.000001778,"v":0.0,"t":1727280000}
+{"o":0.000001778,"h":0.0000018097,"l":0.0000017756,"c":0.0000018029,"v":0.0,"t":1727283600}
+{"o":0.0000018029,"h":0.0000018051,"l":0.0000017891,"c":0.0000017894,"v":0.0,"t":1727287200}
+{"o":0.0000017894,"h":0.0000017973,"l":0.000001782,"c":0.0000017962,"v":0.0,"t":1727290800}
+{"o":0.0000017962,"h":0.0000017962,"l":0.0000017852,"c":0.0000017928,"v":0.0,"t":1727294400}
+{"o":0.0000017928,"h":0.0000018026,"l":0.0000017913,"c":0.000001801,"v":0.0,"t":1727298000}
+{"o":0.000001801,"h":0.0000018145,"l":0.0000017995,"c":0.0000018062,"v":0.0,"t":1727301600}
+{"o":0.0000018062,"h":0.0000018294,"l":0.0000018056,"c":0.0000018212,"v":0.0,"t":1727305200}
+{"o":0.0000018212,"h":0.0000018392,"l":0.0000018124,"c":0.0000018296,"v":0.0,"t":1727308800}
+{"o":0.0000018296,"h":0.000001834,"l":0.0000018154,"c":0.000001816,"v":0.0,"t":1727312400}
+{"o":0.000001816,"h":0.0000018179,"l":0.0000018046,"c":0.0000018051,"v":0.0,"t":1727316000}
+{"o":0.0000018051,"h":0.0000018114,"l":0.0000018012,"c":0.0000018057,"v":0.0,"t":1727319600}
+{"o":0.0000018057,"h":0.000001812,"l":0.0000018028,"c":0.0000018078,"v":0.0,"t":1727323200}
+{"o":0.0000018078,"h":0.0000018101,"l":0.0000017922,"c":0.0000017962,"v":0.0,"t":1727326800}
+{"o":0.0000017962,"h":0.0000017975,"l":0.0000017809,"c":0.0000017885,"v":0.0,"t":1727330400}
+{"o":0.0000017885,"h":0.0000017899,"l":0.0000017735,"c":0.0000017753,"v":0.0,"t":1727334000}
+{"o":0.0000017753,"h":0.0000017867,"l":0.0000017727,"c":0.000001785,"v":0.0,"t":1727337600}
+{"o":0.000001785,"h":0.0000017901,"l":0.0000017787,"c":0.0000017875,"v":0.0,"t":1727341200}
+{"o":0.0000017875,"h":0.0000017884,"l":0.0000017566,"c":0.0000017634,"v":0.0,"t":1727344800}
+{"o":0.0000017634,"h":0.0000018557,"l":0.0000017589,"c":0.0000018459,"v":3231.90256,"t":1727348400}
+{"o":0.0000018459,"h":0.0000018611,"l":0.000001837,"c":0.0000018604,"v":21673.133021,"t":1727352000}
+{"o":0.0000018604,"h":0.0000018722,"l":0.000001855,"c":0.0000018635,"v":0.0,"t":1727355600}
+{"o":0.0000018635,"h":0.0000018645,"l":0.0000018191,"c":0.0000018474,"v":0.0,"t":1727359200}
+{"o":0.0000018474,"h":0.0000018522,"l":0.0000017931,"c":0.0000018033,"v":0.0,"t":1727362800}
+{"o":0.0000018033,"h":0.0000018095,"l":0.0000017897,"c":0.0000018091,"v":0.0,"t":1727366400}
+{"o":0.0000018091,"h":0.0000018887,"l":0.0000017956,"c":0.0000018208,"v":0.0,"t":1727370000}
+{"o":0.0000018208,"h":0.0000018242,"l":0.0000018045,"c":0.000001808,"v":0.0,"t":1727373600}
+{"o":0.000001808,"h":0.000001822,"l":0.0000018051,"c":0.0000018217,"v":0.0,"t":1727377200}
+{"o":0.0000018217,"h":0.0000018349,"l":0.0000018154,"c":0.000001833,"v":0.0,"t":1727380800}
+{"o":0.000001833,"h":0.0000018342,"l":0.0000018169,"c":0.0000018222,"v":0.0,"t":1727384400}
+{"o":0.0000018222,"h":0.0000018233,"l":0.0000018116,"c":0.0000018123,"v":0.0,"t":1727388000}
+{"o":0.0000018123,"h":0.0000018401,"l":0.0000018121,"c":0.0000018216,"v":0.0,"t":1727391600}
+{"o":0.0000018216,"h":0.00000183,"l":0.0000018114,"c":0.0000018132,"v":0.0,"t":1727395200}
+{"o":0.0000018132,"h":0.0000018363,"l":0.0000018131,"c":0.0000018291,"v":0.0,"t":1727398800}
+{"o":0.0000018291,"h":0.0000018407,"l":0.0000018244,"c":0.000001837,"v":0.0,"t":1727402400}
+{"o":0.000001837,"h":0.0000018399,"l":0.0000018185,"c":0.0000018194,"v":0.0,"t":1727406000}
+{"o":0.0000018194,"h":0.0000018205,"l":0.0000018018,"c":0.0000018059,"v":0.0,"t":1727409600}
+{"o":0.0000018059,"h":0.0000018142,"l":0.0000017993,"c":0.0000018009,"v":0.0,"t":1727413200}
+{"o":0.0000018009,"h":0.0000018024,"l":0.0000017831,"c":0.0000017966,"v":0.0,"t":1727416800}
+{"o":0.0000017966,"h":0.0000018066,"l":0.0000017827,"c":0.0000017993,"v":0.0,"t":1727420400}
+{"o":0.0000017993,"h":0.0000018,"l":0.0000017826,"c":0.0000017901,"v":0.0,"t":1727424000}
+{"o":0.0000017901,"h":0.0000018417,"l":0.0000017791,"c":0.0000018402,"v":15907.005599,"t":1727427600}
+{"o":0.0000018402,"h":0.0000018623,"l":0.000001829,"c":0.0000018617,"v":0.0,"t":1727431200}
+{"o":0.0000018617,"h":0.0000018665,"l":0.0000018537,"c":0.0000018616,"v":0.0,"t":1727434800}
+{"o":0.0000018616,"h":0.0000018677,"l":0.0000018433,"c":0.000001847,"v":0.0,"t":1727438400}
+{"o":0.000001847,"h":0.000001866,"l":0.0000018456,"c":0.0000018502,"v":0.0,"t":1727442000}
+{"o":0.0000018502,"h":0.0000018538,"l":0.0000018037,"c":0.0000018154,"v":0.0,"t":1727445600}
+{"o":0.0000018154,"h":0.0000018265,"l":0.0000018008,"c":0.0000018257,"v":0.0,"t":1727449200}
+{"o":0.0000018257,"h":0.0000018386,"l":0.0000018195,"c":0.0000018224,"v":0.0,"t":1727452800}
+{"o":0.0000018224,"h":0.000001849,"l":0.0000018219,"c":0.0000018399,"v":0.0,"t":1727456400}
+{"o":0.0000018399,"h":0.0000018489,"l":0.0000018329,"c":0.0000018331,"v":0.0,"t":1727460000}
+{"o":0.0000018331,"h":0.0000018477,"l":0.0000018291,"c":0.0000018433,"v":0.0,"t":1727463600}
+{"o":0.0000018433,"h":0.0000018466,"l":0.0000018325,"c":0.0000018381,"v":0.0,"t":1727467200}
+{"o":0.0000018381,"h":0.0000018448,"l":0.0000018343,"c":0.0000018422,"v":0.0,"t":1727470800}
+{"o":0.0000018422,"h":0.000001845,"l":0.0000018349,"c":0.000001838,"v":0.0,"t":1727474400}
+{"o":0.000001838,"h":0.0000018452,"l":0.0000018352,"c":0.0000018424,"v":0.0,"t":1727478000}
+{"o":0.0000018424,"h":0.0000018431,"l":0.0000018351,"c":0.0000018363,"v":0.0,"t":1727481600}
+{"o":0.0000018363,"h":0.0000018414,"l":0.0000018317,"c":0.000001832,"v":0.0,"t":1727485200}
+{"o":0.000001832,"h":0.0000018374,"l":0.0000018219,"c":0.000001831,"v":0.0,"t":1727488800}
+{"o":0.000001831,"h":0.0000018366,"l":0.0000018247,"c":0.0000018309,"v":0.0,"t":1727492400}
+{"o":0.0000018309,"h":0.0000018364,"l":0.0000018281,"c":0.0000018339,"v":0.0,"t":1727496000}
+{"o":0.0000018339,"h":0.0000018433,"l":0.0000018312,"c":0.0000018424,"v":0.0,"t":1727499600}
+{"o":0.0000018424,"h":0.0000018593,"l":0.0000018404,"c":0.0000018569,"v":0.0,"t":1727503200}
+{"o":0.0000018569,"h":0.0000018624,"l":0.0000018516,"c":0.0000018578,"v":0.0,"t":1727506800}
+{"o":0.0000018578,"h":0.0000018705,"l":0.0000018562,"c":0.0000018694,"v":0.0,"t":1727510400}
+{"o":0.0000018694,"h":0.0000018735,"l":0.0000018515,"c":0.0000018522,"v":0.0,"t":1727514000}
+{"o":0.0000018522,"h":0.0000018559,"l":0.0000018415,"c":0.0000018426,"v":16808.421606,"t":1727517600}
+{"o":0.0000018426,"h":0.0000018531,"l":0.0000018411,"c":0.0000018476,"v":0.0,"t":1727521200}
+{"o":0.0000018476,"h":0.0000018557,"l":0.0000018454,"c":0.0000018483,"v":0.0,"t":1727524800}
+{"o":0.0000018483,"h":0.0000018577,"l":0.000001846,"c":0.0000018484,"v":0.0,"t":1727528400}
+{"o":0.0000018484,"h":0.0000018485,"l":0.0000018363,"c":0.0000018375,"v":0.0,"t":1727532000}
+{"o":0.0000018375,"h":0.0000018508,"l":0.0000018367,"c":0.0000018492,"v":0.0,"t":1727535600}
+{"o":0.0000018492,"h":0.0000018553,"l":0.0000018459,"c":0.000001853,"v":0.0,"t":1727539200}
+{"o":0.000001853,"h":0.0000018547,"l":0.0000018436,"c":0.0000018509,"v":0.0,"t":1727542800}
+{"o":0.0000018509,"h":0.0000018539,"l":0.0000018451,"c":0.0000018526,"v":0.0,"t":1727546400}
+{"o":0.0000018526,"h":0.000001854,"l":0.0000018481,"c":0.0000018515,"v":0.0,"t":1727550000}
+{"o":0.0000018515,"h":0.000001855,"l":0.0000018477,"c":0.0000018545,"v":0.0,"t":1727553600}
+{"o":0.0000018545,"h":0.000001865,"l":0.0000018517,"c":0.0000018524,"v":0.0,"t":1727557200}
+{"o":0.0000018524,"h":0.000001858,"l":0.0000018488,"c":0.0000018519,"v":0.0,"t":1727560800}
+{"o":0.0000018519,"h":0.0000018583,"l":0.000001849,"c":0.0000018512,"v":0.0,"t":1727564400}
+{"o":0.0000018512,"h":0.0000018574,"l":0.0000018405,"c":0.0000018512,"v":0.0,"t":1727568000}
+{"o":0.0000018512,"h":0.0000018524,"l":0.0000018364,"c":0.0000018376,"v":0.0,"t":1727571600}
+{"o":0.0000018376,"h":0.0000018409,"l":0.0000018284,"c":0.0000018407,"v":0.0,"t":1727575200}
+{"o":0.0000018407,"h":0.0000018487,"l":0.0000018372,"c":0.0000018392,"v":0.0,"t":1727578800}
+{"o":0.0000018392,"h":0.0000018507,"l":0.000001837,"c":0.0000018451,"v":0.0,"t":1727582400}
+{"o":0.0000018451,"h":0.0000018571,"l":0.0000018346,"c":0.0000018571,"v":0.0,"t":1727586000}
+{"o":0.0000018571,"h":0.0000018691,"l":0.0000018534,"c":0.0000018663,"v":0.0,"t":1727589600}
+{"o":0.0000018663,"h":0.000001871,"l":0.0000018609,"c":0.0000018665,"v":0.0,"t":1727593200}
+{"o":0.0000018665,"h":0.0000018709,"l":0.0000018539,"c":0.0000018607,"v":0.0,"t":1727596800}
+{"o":0.0000018607,"h":0.0000018614,"l":0.0000018523,"c":0.0000018584,"v":0.0,"t":1727600400}
+{"o":0.0000018584,"h":0.0000018799,"l":0.0000018562,"c":0.0000018582,"v":0.0,"t":1727604000}
+{"o":0.0000018582,"h":0.0000018596,"l":0.0000018496,"c":0.0000018515,"v":0.0,"t":1727607600}
+{"o":0.0000018515,"h":0.0000018588,"l":0.0000018451,"c":0.0000018577,"v":0.0,"t":1727611200}
+{"o":0.0000018577,"h":0.0000018654,"l":0.0000018416,"c":0.0000018445,"v":0.0,"t":1727614800}
+{"o":0.0000018445,"h":0.0000018522,"l":0.0000018424,"c":0.0000018498,"v":0.0,"t":1727618400}
+{"o":0.0000018498,"h":0.0000018557,"l":0.0000018422,"c":0.000001845,"v":0.0,"t":1727622000}
+{"o":0.000001845,"h":0.0000018523,"l":0.0000018426,"c":0.0000018434,"v":0.0,"t":1727625600}
+{"o":0.0000018434,"h":0.0000018444,"l":0.0000018345,"c":0.0000018402,"v":0.0,"t":1727629200}
+{"o":0.0000018402,"h":0.0000018412,"l":0.0000018331,"c":0.0000018369,"v":0.0,"t":1727632800}
+{"o":0.0000018369,"h":0.0000018369,"l":0.0000018171,"c":0.0000018197,"v":0.0,"t":1727636400}
+{"o":0.0000018197,"h":0.0000018231,"l":0.0000018049,"c":0.000001811,"v":0.0,"t":1727640000}
+{"o":0.000001811,"h":0.0000018192,"l":0.0000017939,"c":0.0000018126,"v":0.0,"t":1727643600}
+{"o":0.0000018126,"h":0.0000018257,"l":0.0000018041,"c":0.0000018249,"v":0.0,"t":1727647200}
+{"o":0.0000018249,"h":0.0000018385,"l":0.000001822,"c":0.0000018312,"v":0.0,"t":1727650800}
+{"o":0.0000018312,"h":0.0000018523,"l":0.0000018246,"c":0.0000018287,"v":0.0,"t":1727654400}
+{"o":0.0000018287,"h":0.0000018477,"l":0.0000018163,"c":0.0000018454,"v":0.0,"t":1727658000}
+{"o":0.0000018454,"h":0.000001861,"l":0.0000018392,"c":0.0000018599,"v":0.0,"t":1727661600}
+{"o":0.0000018599,"h":0.0000018692,"l":0.0000018494,"c":0.0000018585,"v":0.0,"t":1727665200}
+{"o":0.0000018585,"h":0.0000018698,"l":0.0000018581,"c":0.0000018606,"v":0.0,"t":1727668800}
+{"o":0.0000018606,"h":0.0000018634,"l":0.0000018489,"c":0.0000018494,"v":0.0,"t":1727672400}
+{"o":0.0000018494,"h":0.0000018549,"l":0.0000018425,"c":0.0000018549,"v":0.0,"t":1727676000}
+{"o":0.0000018549,"h":0.000001855,"l":0.0000018395,"c":0.0000018504,"v":0.0,"t":1727679600}
+{"o":0.0000018504,"h":0.0000018606,"l":0.0000018494,"c":0.0000018553,"v":0.0,"t":1727683200}
+{"o":0.0000018553,"h":0.0000018799,"l":0.0000018546,"c":0.0000018792,"v":0.0,"t":1727686800}
+{"o":0.0000018792,"h":0.0000018941,"l":0.000001874,"c":0.0000018805,"v":0.0,"t":1727690400}
+{"o":0.0000018805,"h":0.0000018861,"l":0.0000018644,"c":0.000001865,"v":0.0,"t":1727694000}
+{"o":0.000001865,"h":0.0000018745,"l":0.0000018495,"c":0.0000018519,"v":0.0,"t":1727697600}
+{"o":0.0000018519,"h":0.0000018563,"l":0.0000018447,"c":0.0000018518,"v":0.0,"t":1727701200}
+{"o":0.0000018518,"h":0.0000018642,"l":0.000001845,"c":0.0000018559,"v":0.0,"t":1727704800}
+{"o":0.0000018559,"h":0.0000018831,"l":0.0000018496,"c":0.0000018825,"v":0.0,"t":1727708400}
+{"o":0.0000018825,"h":0.000001884,"l":0.0000018707,"c":0.0000018753,"v":0.0,"t":1727712000}
+{"o":0.0000018753,"h":0.0000018822,"l":0.0000018652,"c":0.0000018654,"v":0.0,"t":1727715600}
+{"o":0.0000018654,"h":0.0000018855,"l":0.0000018341,"c":0.0000018435,"v":13835.07235,"t":1727719200}
+{"o":0.0000018435,"h":0.0000018534,"l":0.0000018386,"c":0.000001842,"v":0.0,"t":1727722800}
+{"o":0.000001842,"h":0.0000018519,"l":0.0000018201,"c":0.0000018302,"v":185728.851481,"t":1727726400}
+{"o":0.0000018302,"h":0.0000018425,"l":0.0000018277,"c":0.0000018415,"v":0.0,"t":1727730000}
+{"o":0.0000018415,"h":0.0000018577,"l":0.0000018371,"c":0.0000018569,"v":0.0,"t":1727733600}
+{"o":0.0000018569,"h":0.0000018901,"l":0.0000018561,"c":0.0000018808,"v":0.0,"t":1727737200}
+{"o":0.0000018808,"h":0.0000018938,"l":0.0000018595,"c":0.0000018611,"v":0.0,"t":1727740800}
+{"o":0.0000018611,"h":0.0000018636,"l":0.0000018546,"c":0.0000018591,"v":0.0,"t":1727744400}
+{"o":0.0000018591,"h":0.0000018754,"l":0.0000018591,"c":0.0000018648,"v":0.0,"t":1727748000}
+{"o":0.0000018648,"h":0.0000018664,"l":0.000001848,"c":0.0000018502,"v":0.0,"t":1727751600}
+{"o":0.0000018502,"h":0.0000018534,"l":0.0000018404,"c":0.0000018428,"v":0.0,"t":1727755200}
+{"o":0.0000018428,"h":0.0000018503,"l":0.0000018414,"c":0.0000018455,"v":0.0,"t":1727758800}
+{"o":0.0000018455,"h":0.0000018455,"l":0.0000018256,"c":0.0000018288,"v":0.0,"t":1727762400}
+{"o":0.0000018288,"h":0.0000018364,"l":0.0000018275,"c":0.000001829,"v":0.0,"t":1727766000}
+{"o":0.000001829,"h":0.0000018387,"l":0.0000018268,"c":0.0000018337,"v":0.0,"t":1727769600}
+{"o":0.0000018337,"h":0.0000018362,"l":0.0000018225,"c":0.0000018296,"v":0.0,"t":1727773200}
+{"o":0.0000018296,"h":0.0000018322,"l":0.0000018225,"c":0.0000018254,"v":0.0,"t":1727776800}
+{"o":0.0000018254,"h":0.0000018335,"l":0.0000018228,"c":0.0000018326,"v":0.0,"t":1727780400}
+{"o":0.0000018326,"h":0.0000018409,"l":0.0000018269,"c":0.0000018376,"v":0.0,"t":1727784000}
+{"o":0.0000018376,"h":0.0000018818,"l":0.0000018363,"c":0.0000018665,"v":0.0,"t":1727787600}
+{"o":0.0000018665,"h":0.0000019141,"l":0.0000018571,"c":0.0000019027,"v":0.0,"t":1727791200}
+{"o":0.0000019027,"h":0.0000020055,"l":0.0000019001,"c":0.0000019177,"v":0.0,"t":1727794800}
+{"o":0.0000019177,"h":0.0000019582,"l":0.0000019124,"c":0.0000019324,"v":0.0,"t":1727798400}
+{"o":0.0000019324,"h":0.0000020114,"l":0.0000019324,"c":0.0000019432,"v":0.0,"t":1727802000}
+{"o":0.0000019432,"h":0.0000019547,"l":0.0000019188,"c":0.0000019464,"v":0.0,"t":1727805600}
+{"o":0.0000019464,"h":0.0000019749,"l":0.000001941,"c":0.0000019722,"v":0.0,"t":1727809200}
+{"o":0.0000019722,"h":0.0000020158,"l":0.0000019653,"c":0.0000019758,"v":0.0,"t":1727812800}
+{"o":0.0000019758,"h":0.0000019891,"l":0.0000019586,"c":0.0000019608,"v":0.0,"t":1727816400}
+{"o":0.0000019608,"h":0.0000019938,"l":0.0000019608,"c":0.0000019823,"v":0.0,"t":1727820000}
+{"o":0.0000019823,"h":0.0000019901,"l":0.0000019717,"c":0.0000019764,"v":0.0,"t":1727823600}
+{"o":0.0000019764,"h":0.0000019997,"l":0.0000019704,"c":0.0000019842,"v":0.0,"t":1727827200}
+{"o":0.0000019842,"h":0.0000019878,"l":0.0000019602,"c":0.0000019622,"v":0.0,"t":1727830800}
+{"o":0.0000019622,"h":0.0000019683,"l":0.0000019457,"c":0.0000019466,"v":0.0,"t":1727834400}
+{"o":0.0000019466,"h":0.0000019504,"l":0.0000019374,"c":0.0000019483,"v":0.0,"t":1727838000}
+{"o":0.0000019483,"h":0.000001958,"l":0.0000019479,"c":0.0000019558,"v":0.0,"t":1727841600}
+{"o":0.0000019558,"h":0.0000019616,"l":0.0000019492,"c":0.0000019553,"v":0.0,"t":1727845200}
+{"o":0.0000019553,"h":0.0000019601,"l":0.0000019202,"c":0.0000019332,"v":0.0,"t":1727848800}
+{"o":0.0000019332,"h":0.0000019424,"l":0.000001928,"c":0.0000019408,"v":0.0,"t":1727852400}
+{"o":0.0000019408,"h":0.0000019486,"l":0.0000019314,"c":0.0000019368,"v":0.0,"t":1727856000}
+{"o":0.0000019368,"h":0.0000019676,"l":0.0000019356,"c":0.000001964,"v":0.0,"t":1727859600}
+{"o":0.000001964,"h":0.0000019687,"l":0.0000019476,"c":0.0000019671,"v":0.0,"t":1727863200}
+{"o":0.0000019671,"h":0.0000019757,"l":0.0000019552,"c":0.0000019631,"v":0.0,"t":1727866800}
+{"o":0.0000019631,"h":0.0000019967,"l":0.0000019618,"c":0.0000019921,"v":0.0,"t":1727870400}
+{"o":0.0000019921,"h":0.0000020091,"l":0.0000019606,"c":0.0000019648,"v":0.0,"t":1727874000}
+{"o":0.0000019648,"h":0.0000019757,"l":0.0000019511,"c":0.0000019738,"v":0.0,"t":1727877600}
+{"o":0.0000019738,"h":0.0000019749,"l":0.0000019415,"c":0.0000019437,"v":0.0,"t":1727881200}
+{"o":0.0000019437,"h":0.0000019648,"l":0.000001932,"c":0.0000019634,"v":0.0,"t":1727884800}
+{"o":0.0000019634,"h":0.0000019803,"l":0.0000019593,"c":0.0000019683,"v":0.0,"t":1727888400}
+{"o":0.0000019683,"h":0.0000020179,"l":0.0000019663,"c":0.0000020159,"v":0.0,"t":1727892000}
+{"o":0.0000020159,"h":0.000002109,"l":0.0000020078,"c":0.0000020489,"v":0.0,"t":1727895600}
+{"o":0.0000020489,"h":0.0000020692,"l":0.0000020263,"c":0.0000020365,"v":0.0,"t":1727899200}
+{"o":0.0000020365,"h":0.0000020525,"l":0.0000020271,"c":0.0000020374,"v":0.0,"t":1727902800}
+{"o":0.0000020374,"h":0.0000020577,"l":0.000002026,"c":0.000002026,"v":0.0,"t":1727906400}
+{"o":0.000002026,"h":0.0000020461,"l":0.0000020243,"c":0.0000020459,"v":0.0,"t":1727910000}
+{"o":0.0000020459,"h":0.000002068,"l":0.0000020282,"c":0.0000020386,"v":0.0,"t":1727913600}
+{"o":0.0000020386,"h":0.0000020397,"l":0.0000020177,"c":0.0000020282,"v":0.0,"t":1727917200}
+{"o":0.0000020282,"h":0.000002033,"l":0.000002014,"c":0.0000020197,"v":0.0,"t":1727920800}
+{"o":0.0000020197,"h":0.0000020251,"l":0.0000020063,"c":0.0000020078,"v":0.0,"t":1727924400}
+{"o":0.0000020078,"h":0.0000020225,"l":0.0000020076,"c":0.0000020189,"v":0.0,"t":1727928000}
+{"o":0.0000020189,"h":0.0000020342,"l":0.0000020148,"c":0.0000020301,"v":0.0,"t":1727931600}
+{"o":0.0000020301,"h":0.000002034,"l":0.0000020166,"c":0.0000020244,"v":0.0,"t":1727935200}
+{"o":0.0000020244,"h":0.0000020506,"l":0.000002018,"c":0.0000020492,"v":0.0,"t":1727938800}
+{"o":0.0000020492,"h":0.0000021122,"l":0.0000020474,"c":0.0000021076,"v":0.0,"t":1727942400}
+{"o":0.0000021076,"h":0.0000021205,"l":0.0000020718,"c":0.0000020889,"v":0.0,"t":1727946000}
+{"o":0.0000020889,"h":0.000002097,"l":0.0000020743,"c":0.000002075,"v":0.0,"t":1727949600}
+{"o":0.000002075,"h":0.0000020967,"l":0.0000020708,"c":0.0000020947,"v":0.0,"t":1727953200}
+{"o":0.0000020947,"h":0.00000212,"l":0.0000020942,"c":0.0000021077,"v":0.0,"t":1727956800}
+{"o":0.0000021077,"h":0.0000021337,"l":0.0000020883,"c":0.0000020943,"v":0.0,"t":1727960400}
+{"o":0.0000020943,"h":0.0000021302,"l":0.00000207,"c":0.0000021287,"v":0.0,"t":1727964000}
+{"o":0.0000021287,"h":0.0000021546,"l":0.000002108,"c":0.0000021158,"v":0.0,"t":1727967600}
+{"o":0.0000021158,"h":0.0000021468,"l":0.0000020997,"c":0.0000021247,"v":0.0,"t":1727971200}
+{"o":0.0000021247,"h":0.0000021394,"l":0.0000020982,"c":0.0000021089,"v":0.0,"t":1727974800}
+{"o":0.0000021089,"h":0.000002122,"l":0.0000020945,"c":0.0000021076,"v":0.0,"t":1727978400}
+{"o":0.0000021076,"h":0.0000021238,"l":0.0000020868,"c":0.0000020876,"v":0.0,"t":1727982000}
+{"o":0.0000020876,"h":0.0000021091,"l":0.0000020801,"c":0.0000021066,"v":0.0,"t":1727985600}
+{"o":0.0000021066,"h":0.0000021204,"l":0.0000020896,"c":0.0000020917,"v":0.0,"t":1727989200}
+{"o":0.0000020917,"h":0.0000021026,"l":0.0000020863,"c":0.0000020941,"v":0.0,"t":1727992800}
+{"o":0.0000020941,"h":0.00000211,"l":0.0000020859,"c":0.0000020974,"v":0.0,"t":1727996400}
+{"o":0.0000020974,"h":0.0000021097,"l":0.0000020875,"c":0.0000021078,"v":0.0,"t":1728000000}
+{"o":0.0000021078,"h":0.0000021097,"l":0.0000020685,"c":0.0000020771,"v":0.0,"t":1728003600}
+{"o":0.0000020771,"h":0.0000020893,"l":0.0000020719,"c":0.0000020848,"v":0.0,"t":1728007200}
+{"o":0.0000020848,"h":0.000002097,"l":0.0000020826,"c":0.0000020882,"v":0.0,"t":1728010800}
+{"o":0.0000020882,"h":0.0000020882,"l":0.0000020728,"c":0.000002082,"v":0.0,"t":1728014400}
+{"o":0.000002082,"h":0.0000020846,"l":0.0000020554,"c":0.0000020593,"v":0.0,"t":1728018000}
+{"o":0.0000020593,"h":0.0000020724,"l":0.0000020535,"c":0.0000020697,"v":0.0,"t":1728021600}
+{"o":0.0000020697,"h":0.0000020742,"l":0.0000020519,"c":0.0000020543,"v":0.0,"t":1728025200}
+{"o":0.0000020543,"h":0.00000206,"l":0.0000020336,"c":0.0000020485,"v":0.0,"t":1728028800}
+{"o":0.0000020485,"h":0.0000020548,"l":0.0000020407,"c":0.0000020514,"v":0.0,"t":1728032400}
+{"o":0.0000020514,"h":0.0000020608,"l":0.0000020444,"c":0.0000020576,"v":0.0,"t":1728036000}
+{"o":0.0000020576,"h":0.0000020576,"l":0.000001825,"c":0.0000018266,"v":3205.72415,"t":1728039600}
+{"o":0.0000018266,"h":0.0000018378,"l":0.0000017985,"c":0.0000017994,"v":0.0,"t":1728043200}
+{"o":0.0000017994,"h":0.0000018225,"l":0.0000017935,"c":0.0000018124,"v":0.0,"t":1728046800}
+{"o":0.0000018124,"h":0.0000018527,"l":0.0000018121,"c":0.0000018293,"v":0.0,"t":1728050400}
+{"o":0.0000018293,"h":0.0000018301,"l":0.0000017949,"c":0.0000017966,"v":0.0,"t":1728054000}
+{"o":0.0000017966,"h":0.0000018039,"l":0.0000017642,"c":0.0000017776,"v":0.0,"t":1728057600}
+{"o":0.0000017776,"h":0.0000017952,"l":0.0000017759,"c":0.0000017919,"v":0.0,"t":1728061200}
+{"o":0.0000017919,"h":0.0000017978,"l":0.0000017785,"c":0.0000017785,"v":0.0,"t":1728064800}
+{"o":0.0000017785,"h":0.0000017826,"l":0.0000017702,"c":0.0000017784,"v":0.0,"t":1728068400}
+{"o":0.0000017784,"h":0.0000018533,"l":0.0000017693,"c":0.0000018416,"v":16285.707754,"t":1728072000}
+{"o":0.0000018416,"h":0.0000018475,"l":0.0000018309,"c":0.0000018434,"v":0.0,"t":1728075600}
+{"o":0.0000018434,"h":0.0000018568,"l":0.0000018385,"c":0.0000018519,"v":0.0,"t":1728079200}
+{"o":0.0000018519,"h":0.0000018596,"l":0.0000018454,"c":0.000001848,"v":0.0,"t":1728082800}
+{"o":0.000001848,"h":0.0000018502,"l":0.0000018377,"c":0.0000018377,"v":0.0,"t":1728086400}
+{"o":0.0000018377,"h":0.0000018529,"l":0.0000018375,"c":0.0000018441,"v":0.0,"t":1728090000}
+{"o":0.0000018441,"h":0.000001862,"l":0.0000018415,"c":0.000001859,"v":0.0,"t":1728093600}
+{"o":0.000001859,"h":0.000001868,"l":0.0000018586,"c":0.0000018658,"v":0.0,"t":1728097200}
+{"o":0.0000018658,"h":0.0000018771,"l":0.0000018539,"c":0.0000018597,"v":0.0,"t":1728100800}
+{"o":0.0000018597,"h":0.0000018602,"l":0.0000018435,"c":0.0000018438,"v":0.0,"t":1728104400}
+{"o":0.0000018438,"h":0.0000018511,"l":0.0000018324,"c":0.0000018341,"v":0.0,"t":1728108000}
+{"o":0.0000018341,"h":0.0000018455,"l":0.0000018307,"c":0.0000018403,"v":0.0,"t":1728111600}
+{"o":0.0000018403,"h":0.0000018419,"l":0.0000018263,"c":0.0000018327,"v":0.0,"t":1728115200}
+{"o":0.0000018327,"h":0.0000018333,"l":0.0000018267,"c":0.0000018293,"v":0.0,"t":1728118800}
+{"o":0.0000018293,"h":0.0000018526,"l":0.0000018291,"c":0.0000018385,"v":0.0,"t":1728122400}
+{"o":0.0000018385,"h":0.000001847,"l":0.000001835,"c":0.0000018448,"v":0.0,"t":1728126000}
+{"o":0.0000018448,"h":0.000001846,"l":0.000001837,"c":0.0000018377,"v":0.0,"t":1728129600}
+{"o":0.0000018377,"h":0.0000018545,"l":0.0000018355,"c":0.0000018538,"v":0.0,"t":1728133200}
+{"o":0.0000018538,"h":0.0000018572,"l":0.0000018389,"c":0.0000018491,"v":0.0,"t":1728136800}
+{"o":0.0000018491,"h":0.0000018568,"l":0.0000018467,"c":0.0000018525,"v":0.0,"t":1728140400}
+{"o":0.0000018525,"h":0.0000018621,"l":0.0000018507,"c":0.0000018616,"v":0.0,"t":1728144000}
+{"o":0.0000018616,"h":0.0000018625,"l":0.0000018528,"c":0.0000018545,"v":0.0,"t":1728147600}
+{"o":0.0000018545,"h":0.0000018702,"l":0.0000018521,"c":0.0000018603,"v":0.0,"t":1728151200}
+{"o":0.0000018603,"h":0.0000018645,"l":0.0000018535,"c":0.000001862,"v":0.0,"t":1728154800}
+{"o":0.000001862,"h":0.0000018775,"l":0.0000018609,"c":0.0000018769,"v":0.0,"t":1728158400}
+{"o":0.0000018769,"h":0.0000018769,"l":0.0000018611,"c":0.0000018689,"v":0.0,"t":1728162000}
+{"o":0.0000018689,"h":0.0000018691,"l":0.0000018513,"c":0.0000018515,"v":0.0,"t":1728165600}
+{"o":0.0000018515,"h":0.0000018599,"l":0.0000018514,"c":0.0000018565,"v":0.0,"t":1728169200}
+{"o":0.0000018565,"h":0.0000018641,"l":0.000001855,"c":0.0000018602,"v":0.0,"t":1728172800}
+{"o":0.0000018602,"h":0.0000018625,"l":0.0000018446,"c":0.0000018446,"v":0.0,"t":1728176400}
+{"o":0.0000018446,"h":0.0000018523,"l":0.0000018438,"c":0.0000018489,"v":0.0,"t":1728180000}
+{"o":0.0000018489,"h":0.0000018558,"l":0.0000018377,"c":0.0000018546,"v":0.0,"t":1728183600}
+{"o":0.0000018546,"h":0.0000018632,"l":0.0000018491,"c":0.0000018586,"v":0.0,"t":1728187200}
+{"o":0.0000018586,"h":0.000001862,"l":0.0000018522,"c":0.0000018558,"v":0.0,"t":1728190800}
+{"o":0.0000018558,"h":0.000001857,"l":0.0000018461,"c":0.0000018502,"v":0.0,"t":1728194400}
+{"o":0.0000018502,"h":0.0000018535,"l":0.0000018455,"c":0.0000018514,"v":0.0,"t":1728198000}
+{"o":0.0000018514,"h":0.0000018558,"l":0.0000018411,"c":0.000001847,"v":0.0,"t":1728201600}
+{"o":0.000001847,"h":0.0000018475,"l":0.0000018349,"c":0.0000018415,"v":0.0,"t":1728205200}
+{"o":0.0000018415,"h":0.0000018464,"l":0.0000018374,"c":0.0000018443,"v":0.0,"t":1728208800}
+{"o":0.0000018443,"h":0.000001846,"l":0.0000018331,"c":0.0000018377,"v":0.0,"t":1728212400}
+{"o":0.0000018377,"h":0.0000018388,"l":0.0000018301,"c":0.0000018313,"v":0.0,"t":1728216000}
+{"o":0.0000018313,"h":0.0000018332,"l":0.0000018253,"c":0.0000018331,"v":0.0,"t":1728219600}
+{"o":0.0000018331,"h":0.0000018366,"l":0.0000018057,"c":0.0000018082,"v":0.0,"t":1728223200}
+{"o":0.0000018082,"h":0.0000018299,"l":0.0000018047,"c":0.0000018124,"v":0.0,"t":1728226800}
+{"o":0.0000018124,"h":0.0000018267,"l":0.0000018063,"c":0.0000018267,"v":0.0,"t":1728230400}
+{"o":0.0000018267,"h":0.0000018274,"l":0.0000018177,"c":0.0000018244,"v":0.0,"t":1728234000}
+{"o":0.0000018244,"h":0.0000018244,"l":0.0000018127,"c":0.0000018144,"v":0.0,"t":1728237600}
+{"o":0.0000018144,"h":0.0000018223,"l":0.0000018062,"c":0.0000018198,"v":0.0,"t":1728241200}
+{"o":0.0000018198,"h":0.0000018231,"l":0.0000018176,"c":0.00000182,"v":0.0,"t":1728244800}
+{"o":0.0000456084,"h":0.0000462743,"l":0.000044903,"c":0.0000456084,"v":605940.868365,"t":1721048400}
+{"o":0.0000456084,"h":0.0000465045,"l":0.0000451205,"c":0.000046012,"v":679414.065241,"t":1721052000}
+{"o":0.000046012,"h":0.000046428,"l":0.0000448108,"c":0.0000453427,"v":721161.9415689998,"t":1721055600}
+{"o":0.0000453427,"h":0.000046201,"l":0.0000446428,"c":0.0000454613,"v":598845.5617000002,"t":1721059200}
+{"o":0.0000454613,"h":0.000045897,"l":0.0000447349,"c":0.0000455707,"v":604693.018276,"t":1721062800}
+{"o":0.0000455707,"h":0.0000464251,"l":0.0000447965,"c":0.0000457237,"v":549329.556288,"t":1721066400}
+{"o":0.0000457237,"h":0.0000463263,"l":0.000044736,"c":0.0000455532,"v":552255.4415760001,"t":1721070000}
+{"o":0.0000455532,"h":0.0000481461,"l":0.0000449071,"c":0.0000455073,"v":2105311.2508149999,"t":1721073600}
+{"o":0.0000455073,"h":0.0000461586,"l":0.0000440778,"c":0.0000445002,"v":842340.2495070001,"t":1721077200}
+{"o":0.0000445002,"h":0.000045007,"l":0.000043118,"c":0.000043568,"v":799435.5605150001,"t":1721080800}
+{"o":0.000043568,"h":0.0000441569,"l":0.0000429631,"c":0.0000437609,"v":588738.469578,"t":1721084400}
+{"o":0.0000437609,"h":0.0000442,"l":0.0000428155,"c":0.0000434278,"v":607627.1821200001,"t":1721088000}
+{"o":0.0000434278,"h":0.0000439894,"l":0.0000431739,"c":0.0000436437,"v":626418.4385660002,"t":1721091600}
+{"o":0.0000436437,"h":0.0000441867,"l":0.000042949,"c":0.0000434154,"v":598728.9317740002,"t":1721095200}
+{"o":0.0000434154,"h":0.0000437294,"l":0.0000419647,"c":0.0000424216,"v":823386.6012330001,"t":1721098800}
+{"o":0.0000424216,"h":0.0000429146,"l":0.0000421638,"c":0.000042647,"v":633165.953387,"t":1721102400}
+{"o":0.000042647,"h":0.0000441518,"l":0.000041461,"c":0.0000424183,"v":608604.3723800001,"t":1721106000}
+{"o":0.0000424183,"h":0.0000435358,"l":0.0000417756,"c":0.0000427363,"v":612351.5598939999,"t":1721109600}
+{"o":0.0000427363,"h":0.000043262,"l":0.0000419422,"c":0.000042293,"v":651355.416511,"t":1721113200}
+{"o":0.000042293,"h":0.0000433017,"l":0.000041691,"c":0.0000425376,"v":619788.6369790002,"t":1721116800}
+{"o":0.0000425376,"h":0.0000429957,"l":0.0000417717,"c":0.0000422133,"v":637719.9813789999,"t":1721120400}
+{"o":0.0000422133,"h":0.0000425089,"l":0.0000415182,"c":0.0000420324,"v":605414.3848460001,"t":1721124000}
+{"o":0.0000420324,"h":0.0000423999,"l":0.0000414179,"c":0.0000417312,"v":639881.7769700001,"t":1721127600}
+{"o":0.0000417312,"h":0.0000424677,"l":0.0000411773,"c":0.0000418848,"v":592386.8449629999,"t":1721131200}
+{"o":0.0000418848,"h":0.000042234,"l":0.0000412841,"c":0.0000417451,"v":675754.2734149999,"t":1721134800}
+{"o":0.0000417451,"h":0.0000420569,"l":0.0000400196,"c":0.0000404643,"v":898384.7376900001,"t":1721138400}
+{"o":0.0000404643,"h":0.0000413873,"l":0.0000389113,"c":0.0000391915,"v":843359.61886,"t":1721142000}
+{"o":0.0000391915,"h":0.0000399372,"l":0.0000383829,"c":0.0000390114,"v":625646.275015,"t":1721145600}
+{"o":0.0000390114,"h":0.0000397076,"l":0.0000385358,"c":0.000039192,"v":611705.134999,"t":1721149200}
+{"o":0.000039192,"h":0.0000394825,"l":0.0000386861,"c":0.0000390274,"v":863768.791114,"t":1721152800}
+{"o":0.0000390274,"h":0.0000395449,"l":0.0000380986,"c":0.0000391545,"v":636427.943436,"t":1721156400}
+{"o":0.0000391545,"h":0.0000399657,"l":0.0000386789,"c":0.000039421,"v":549688.837958,"t":1721160000}
+{"o":0.000039421,"h":0.0000395775,"l":0.0000386606,"c":0.0000390815,"v":644783.91405,"t":1721163600}
+{"o":0.0000390815,"h":0.0000395777,"l":0.000038647,"c":0.0000389518,"v":627201.6550770003,"t":1721167200}
+{"o":0.0000389518,"h":0.0000396584,"l":0.0000384596,"c":0.0000389671,"v":593506.035498,"t":1721170800}
+{"o":0.0000389671,"h":0.0000392496,"l":0.0000383603,"c":0.0000388735,"v":743573.783776,"t":1721174400}
+{"o":0.0000388735,"h":0.0000393874,"l":0.0000380999,"c":0.00003862,"v":555679.0608370001,"t":1721178000}
+{"o":0.00003862,"h":0.0000391476,"l":0.0000383321,"c":0.0000386604,"v":574983.2066830001,"t":1721181600}
+{"o":0.0000386604,"h":0.0000391635,"l":0.000038454,"c":0.0000389318,"v":619254.912217,"t":1721185200}
+{"o":0.0000389318,"h":0.0000393201,"l":0.000038522,"c":0.0000390538,"v":628880.553161,"t":1721188800}
+{"o":0.0000390538,"h":0.0000393438,"l":0.0000385594,"c":0.0000388667,"v":612016.7966419997,"t":1721192400}
+{"o":0.0000388667,"h":0.0000393418,"l":0.0000385695,"c":0.0000389015,"v":595486.143192,"t":1721196000}
+{"o":0.0000389015,"h":0.0000393653,"l":0.000038641,"c":0.0000391728,"v":624131.8579339999,"t":1721199600}
+{"o":0.0000391728,"h":0.0000398036,"l":0.0000381964,"c":0.0000391267,"v":604178.1356190001,"t":1721203200}
+{"o":0.0000391267,"h":0.0000397238,"l":0.0000384967,"c":0.0000392195,"v":677096.898333,"t":1721206800}
+{"o":0.0000392195,"h":0.0000394934,"l":0.0000387754,"c":0.0000392658,"v":597903.7343959999,"t":1721210400}
+{"o":0.0000392658,"h":0.0000398363,"l":0.0000377503,"c":0.0000382121,"v":834221.6602619999,"t":1721214000}
+{"o":0.0000382121,"h":0.0000388615,"l":0.0000379984,"c":0.0000387529,"v":802019.6953370001,"t":1721217600}
+{"o":0.0000387529,"h":0.0000393452,"l":0.0000381653,"c":0.0000384238,"v":639696.9569320001,"t":1721221200}
+{"o":0.0000384238,"h":0.000039065,"l":0.0000379745,"c":0.0000384,"v":613269.394936,"t":1721224800}
+{"o":0.0000384,"h":0.0000392136,"l":0.0000375223,"c":0.0000383678,"v":659973.39945,"t":1721228400}
+{"o":0.0000383678,"h":0.0000392298,"l":0.0000365903,"c":0.0000373168,"v":827215.7806389999,"t":1721232000}
+{"o":0.0000373168,"h":0.0000384036,"l":0.000036973,"c":0.0000382059,"v":931536.4080840001,"t":1721235600}
+{"o":0.0000382059,"h":0.0000385011,"l":0.0000374266,"c":0.0000378442,"v":685305.2360949999,"t":1721239200}
+{"o":0.0000378442,"h":0.0000381349,"l":0.0000373632,"c":0.0000378809,"v":546470.633166,"t":1721242800}
+{"o":0.0000378809,"h":0.0000380904,"l":0.0000374794,"c":0.000037912,"v":589669.638979,"t":1721246400}
+{"o":0.000037912,"h":0.0000382309,"l":0.0000372518,"c":0.0000378587,"v":223865.385594,"t":1721250000}
+{"o":0.0000378587,"h":0.0000382654,"l":0.0000376142,"c":0.0000380603,"v":580770.581033,"t":1721253600}
+{"o":0.0000380603,"h":0.0000384278,"l":0.00003733,"c":0.0000375059,"v":691049.121499,"t":1721257200}
+{"o":0.0000375059,"h":0.0000383084,"l":0.0000368499,"c":0.0000374696,"v":595337.948936,"t":1721260800}
+{"o":0.0000374696,"h":0.0000380512,"l":0.0000371064,"c":0.0000375337,"v":583262.4586659999,"t":1721264400}
+{"o":0.0000375337,"h":0.0000383256,"l":0.0000369161,"c":0.0000376658,"v":603019.0337340002,"t":1721268000}
+{"o":0.0000376658,"h":0.0000378501,"l":0.000037198,"c":0.00003747,"v":602236.585205,"t":1721271600}
+{"o":0.00003747,"h":0.0000379943,"l":0.0000371376,"c":0.000037497,"v":614487.1467150002,"t":1721275200}
+{"o":0.000037497,"h":0.0000382831,"l":0.0000369901,"c":0.000037523,"v":580107.715527,"t":1721278800}
+{"o":0.000037523,"h":0.000038048,"l":0.000037235,"c":0.0000375973,"v":606236.4754190001,"t":1721282400}
+{"o":0.0000375973,"h":0.0000380451,"l":0.0000372701,"c":0.0000375656,"v":614051.226659,"t":1721286000}
+{"o":0.0000375656,"h":0.0000378617,"l":0.0000367656,"c":0.0000370542,"v":717463.9964289999,"t":1721289600}
+{"o":0.0000370542,"h":0.0000374266,"l":0.0000360728,"c":0.000036186,"v":860406.4982719999,"t":1721293200}
+{"o":0.000036186,"h":0.0000367618,"l":0.0000360811,"c":0.0000365232,"v":642482.4876410001,"t":1721296800}
+{"o":0.0000365232,"h":0.0000367376,"l":0.0000361422,"c":0.0000364482,"v":656467.0170150001,"t":1721300400}
+{"o":0.0000364482,"h":0.0000368397,"l":0.0000349698,"c":0.0000352773,"v":970093.4344469998,"t":1721304000}
+{"o":0.0000352773,"h":0.0000356125,"l":0.0000343066,"c":0.0000347304,"v":752948.8015549999,"t":1721307600}
+{"o":0.0000347304,"h":0.0000354135,"l":0.0000338013,"c":0.0000346618,"v":568590.194061,"t":1721311200}
+{"o":0.0000346618,"h":0.0000351048,"l":0.0000340349,"c":0.000034608,"v":585779.7447180001,"t":1721314800}
+{"o":0.000034608,"h":0.0000351341,"l":0.0000339911,"c":0.0000343741,"v":601674.424647,"t":1721318400}
+{"o":0.0000343741,"h":0.0000350977,"l":0.0000342013,"c":0.0000345879,"v":675367.8507719999,"t":1721322000}
+{"o":0.0000345879,"h":0.0000351725,"l":0.0000341958,"c":0.0000345537,"v":641355.4388669999,"t":1721325600}
+{"o":0.0000345537,"h":0.0000351708,"l":0.0000341349,"c":0.0000347634,"v":600317.1314950001,"t":1721329200}
+{"o":0.0000347634,"h":0.0000352023,"l":0.0000342538,"c":0.0000348334,"v":583718.9182290001,"t":1721332800}
+{"o":0.0000348334,"h":0.000035013,"l":0.0000344323,"c":0.0000346533,"v":603083.973976,"t":1721336400}
+{"o":0.0000346533,"h":0.0000352992,"l":0.0000341097,"c":0.0000348076,"v":621449.5853649999,"t":1721340000}
+{"o":0.0000348076,"h":0.000035095,"l":0.0000342975,"c":0.0000345591,"v":606578.557221,"t":1721343600}
+{"o":0.0000345591,"h":0.0000350928,"l":0.0000342102,"c":0.0000347192,"v":621839.1724660001,"t":1721347200}
+{"o":0.0000347192,"h":0.0000351412,"l":0.0000340463,"c":0.0000346317,"v":584342.9647730001,"t":1721350800}
+{"o":0.0000346317,"h":0.0000349891,"l":0.0000341432,"c":0.0000346774,"v":597823.431981,"t":1721354400}
+{"o":0.0000346774,"h":0.0000353543,"l":0.0000338314,"c":0.0000344681,"v":602390.0214920001,"t":1721358000}
+{"o":0.0000344681,"h":0.0000349634,"l":0.0000341056,"c":0.0000345751,"v":591996.74439,"t":1721361600}
+{"o":0.0000345751,"h":0.0000348592,"l":0.0000340483,"c":0.0000343668,"v":628959.65619,"t":1721365200}
+{"o":0.0000343668,"h":0.0000351274,"l":0.0000336762,"c":0.0000344409,"v":593912.0582620001,"t":1721368800}
+{"o":0.0000344409,"h":0.0000352105,"l":0.0000334572,"c":0.0000341849,"v":640848.4903950001,"t":1721372400}
+{"o":0.0000341849,"h":0.0000349139,"l":0.0000335506,"c":0.000034333,"v":630261.467971,"t":1721376000}
+{"o":0.000034333,"h":0.0000349375,"l":0.0000336458,"c":0.0000342057,"v":620791.7872,"t":1721379600}
+{"o":0.0000342057,"h":0.0000348782,"l":0.0000337294,"c":0.0000343812,"v":599602.568185,"t":1721383200}
+{"o":0.0000343812,"h":0.0000345619,"l":0.0000339732,"c":0.0000342071,"v":625898.930464,"t":1721386800}
+{"o":0.0000342071,"h":0.0000347601,"l":0.0000338103,"c":0.0000343774,"v":600702.478355,"t":1721390400}
+{"o":0.0000343774,"h":0.000035367,"l":0.0000331397,"c":0.000034205,"v":590222.957142,"t":1721394000}
+{"o":0.000034205,"h":0.0000348201,"l":0.0000337399,"c":0.0000342199,"v":637677.787304,"t":1721397600}
+{"o":0.0000342199,"h":0.0000347577,"l":0.0000336711,"c":0.0000339578,"v":672258.777768,"t":1721401200}
+{"o":0.0000339578,"h":0.000034559,"l":0.0000334134,"c":0.0000341555,"v":555152.129417,"t":1721404800}
+{"o":0.0000341555,"h":0.0000344514,"l":0.0000336301,"c":0.0000339305,"v":605781.8240420001,"t":1721408400}
+{"o":0.0000339305,"h":0.0000344162,"l":0.0000334347,"c":0.0000338254,"v":75562.613881,"t":1721412000}
+{"o":0.0000338254,"h":0.0000341425,"l":0.0000334439,"c":0.000033712,"v":473595.911894,"t":1721415600}
+{"o":0.000033712,"h":0.0000344179,"l":0.0000334065,"c":0.0000337618,"v":588034.6959210001,"t":1721419200}
+{"o":0.0000337618,"h":0.0000342561,"l":0.0000333476,"c":0.0000337124,"v":576359.4439479999,"t":1721422800}
+{"o":0.0000337124,"h":0.0000341041,"l":0.0000334446,"c":0.0000338063,"v":610686.47297,"t":1721426400}
+{"o":0.0000338063,"h":0.0000339647,"l":0.0000334819,"c":0.0000336349,"v":599060.394767,"t":1721430000}
+{"o":0.0000336349,"h":0.0000340787,"l":0.0000334068,"c":0.000033743,"v":615955.4910540001,"t":1721433600}
+{"o":0.000033743,"h":0.0000340161,"l":0.0000333242,"c":0.0000335763,"v":602180.1672719999,"t":1721437200}
+{"o":0.0000335763,"h":0.0000340815,"l":0.0000332173,"c":0.0000335598,"v":619591.262752,"t":1721440800}
+{"o":0.0000335598,"h":0.0000340717,"l":0.0000332443,"c":0.0000337754,"v":599123.254772,"t":1721444400}
+{"o":0.0000337754,"h":0.0000338833,"l":0.0000334317,"c":0.0000335449,"v":606134.2100240001,"t":1721448000}
+{"o":0.0000335449,"h":0.000033903,"l":0.0000333374,"c":0.0000337244,"v":613934.3091790001,"t":1721451600}
+{"o":0.0000337244,"h":0.0000339658,"l":0.0000332967,"c":0.0000335296,"v":607395.1957780001,"t":1721455200}
+{"o":0.0000335296,"h":0.000033912,"l":0.0000333788,"c":0.0000337109,"v":617227.1582620002,"t":1721458800}
+{"o":0.0000337109,"h":0.0000339176,"l":0.0000333763,"c":0.0000335584,"v":622458.6938200003,"t":1721462400}
+{"o":0.0000335584,"h":0.0000337963,"l":0.0000318227,"c":0.0000322648,"v":1103078.2395639997,"t":1721466000}
+{"o":0.0000322648,"h":0.000032428,"l":0.0000319601,"c":0.0000323011,"v":617856.7191479999,"t":1721469600}
+{"o":0.0000323011,"h":0.0000325139,"l":0.0000319287,"c":0.0000323192,"v":618314.0948350001,"t":1721473200}
+{"o":0.0000323192,"h":0.0000324042,"l":0.0000318236,"c":0.0000320929,"v":674701.290023,"t":1721476800}
+{"o":0.0000320929,"h":0.0000323419,"l":0.0000316853,"c":0.0000319484,"v":580875.213104,"t":1721480400}
+{"o":0.0000319484,"h":0.0000322291,"l":0.0000316557,"c":0.0000318242,"v":627560.728194,"t":1721484000}
+{"o":0.0000318242,"h":0.0000321562,"l":0.0000316897,"c":0.0000320265,"v":612164.6738939998,"t":1721487600}
+{"o":0.0000320265,"h":0.0000322123,"l":0.0000315832,"c":0.0000317737,"v":608048.285858,"t":1721491200}
+{"o":0.0000317737,"h":0.0000328892,"l":0.0000308887,"c":0.0000317881,"v":581991.8025290001,"t":1721494800}
+{"o":0.0000317881,"h":0.0000321387,"l":0.0000315796,"c":0.0000317816,"v":598697.0327310001,"t":1721498400}
+{"o":0.0000317816,"h":0.0000322597,"l":0.0000313985,"c":0.0000317412,"v":607598.5389989999,"t":1721502000}
+{"o":0.0000317412,"h":0.0000321669,"l":0.0000314455,"c":0.0000317451,"v":596276.995233,"t":1721505600}
+{"o":0.0000317451,"h":0.0000322023,"l":0.0000314211,"c":0.0000317168,"v":634513.8525169998,"t":1721509200}
+{"o":0.0000317168,"h":0.0000322467,"l":0.0000313947,"c":0.0000319306,"v":614572.5385019999,"t":1721512800}
+{"o":0.0000319306,"h":0.0000321624,"l":0.0000315934,"c":0.0000320146,"v":637943.6227930001,"t":1721516400}
+{"o":0.0000320146,"h":0.0000322738,"l":0.0000316242,"c":0.0000318852,"v":597738.4584049999,"t":1721520000}
+{"o":0.0000318852,"h":0.0000323091,"l":0.0000316068,"c":0.00003204,"v":602046.6964959999,"t":1721523600}
+{"o":0.00003204,"h":0.0000323236,"l":0.0000316177,"c":0.0000320826,"v":599844.247175,"t":1721527200}
+{"o":0.0000320826,"h":0.0000321992,"l":0.0000317304,"c":0.0000320472,"v":599728.2706270001,"t":1721530800}
+{"o":0.0000320472,"h":0.0000322334,"l":0.0000317533,"c":0.0000319429,"v":603737.485363,"t":1721534400}
+{"o":0.0000319429,"h":0.0000322619,"l":0.0000318303,"c":0.0000320969,"v":599513.577358,"t":1721538000}
+{"o":0.0000320969,"h":0.0000325147,"l":0.0000315611,"c":0.0000319347,"v":611232.7321049998,"t":1721541600}
+{"o":0.0000319347,"h":0.0000322592,"l":0.0000318353,"c":0.0000321,"v":605853.295723,"t":1721545200}
+{"o":0.0000321,"h":0.0000322054,"l":0.000031778,"c":0.0000318638,"v":608084.535683,"t":1721548800}
+{"o":0.0000318638,"h":0.0000323285,"l":0.0000316179,"c":0.0000319078,"v":589445.9962850001,"t":1721552400}
+{"o":0.0000319078,"h":0.0000322236,"l":0.0000317186,"c":0.0000318705,"v":633316.609433,"t":1721556000}
+{"o":0.0000318705,"h":0.0000321891,"l":0.0000316857,"c":0.0000320452,"v":606216.5130080002,"t":1721559600}
+{"o":0.0000320452,"h":0.0000322092,"l":0.0000316311,"c":0.0000317593,"v":645587.5004660001,"t":1721563200}
+{"o":0.0000317593,"h":0.0000323064,"l":0.000031595,"c":0.0000320548,"v":647556.406758,"t":1721566800}
+{"o":0.0000320548,"h":0.0000326145,"l":0.0000313525,"c":0.0000319182,"v":624142.5654609998,"t":1721570400}
+{"o":0.0000319182,"h":0.0000326605,"l":0.0000313656,"c":0.0000317795,"v":558170.126453,"t":1721574000}
+{"o":0.0000317795,"h":0.0000323076,"l":0.0000313296,"c":0.0000316422,"v":677879.3873720001,"t":1721577600}
+{"o":0.0000316422,"h":0.0000327329,"l":0.0000311979,"c":0.0000318565,"v":550713.1305079999,"t":1721581200}
+{"o":0.0000318565,"h":0.0000327661,"l":0.0000304747,"c":0.0000316576,"v":204134.851529,"t":1721584800}
+{"o":0.0000316576,"h":0.0000324295,"l":0.0000309835,"c":0.0000316056,"v":609463.6702520001,"t":1721588400}
+{"o":0.0000316056,"h":0.000033045,"l":0.0000304092,"c":0.0000317495,"v":551551.0777479999,"t":1721592000}
+{"o":0.0000317495,"h":0.0000323462,"l":0.0000311911,"c":0.0000318267,"v":638483.2307009998,"t":1721595600}
+{"o":0.0000318267,"h":0.0000324407,"l":0.0000314262,"c":0.0000317208,"v":601902.7754880002,"t":1721599200}
+{"o":0.0000317208,"h":0.0000321072,"l":0.0000314459,"c":0.0000318987,"v":619135.3109829999,"t":1721602800}
+{"o":0.0000318987,"h":0.0000322598,"l":0.0000313274,"c":0.0000319341,"v":647677.1449249999,"t":1721606400}
+{"o":0.0000319341,"h":0.0000323205,"l":0.000031515,"c":0.0000318466,"v":619001.070666,"t":1721610000}
+{"o":0.0000318466,"h":0.000032376,"l":0.0000315001,"c":0.0000318641,"v":607089.5792979999,"t":1721613600}
+{"o":0.0000318641,"h":0.0000323422,"l":0.0000315483,"c":0.0000320109,"v":593666.435834,"t":1721617200}
+{"o":0.0000320109,"h":0.0000321502,"l":0.0000316918,"c":0.0000317767,"v":619450.389203,"t":1721620800}
+{"o":0.0000317767,"h":0.0000325167,"l":0.0000313306,"c":0.0000319857,"v":638734.353847,"t":1721624400}
+{"o":0.0000319857,"h":0.000032295,"l":0.0000315416,"c":0.0000318924,"v":607384.058019,"t":1721628000}
+{"o":0.0000318924,"h":0.0000323393,"l":0.000031643,"c":0.0000321129,"v":577410.220323,"t":1721631600}
+{"o":0.0000321129,"h":0.0000325319,"l":0.0000314873,"c":0.0000319261,"v":637245.4015329998,"t":1721635200}
+{"o":0.0000319261,"h":0.0000324478,"l":0.0000316274,"c":0.0000318945,"v":584632.3356900001,"t":1721638800}
+{"o":0.0000318945,"h":0.0000325217,"l":0.0000315244,"c":0.0000322097,"v":649953.1549650001,"t":1721642400}
+{"o":0.0000322097,"h":0.0000322752,"l":0.0000315941,"c":0.0000318438,"v":672368.1329120001,"t":1721646000}
+{"o":0.0000318438,"h":0.0000323449,"l":0.0000315267,"c":0.0000320788,"v":650003.216774,"t":1721649600}
+{"o":0.0000320788,"h":0.0000325835,"l":0.0000312433,"c":0.0000320596,"v":621048.8818590002,"t":1721653200}
+{"o":0.0000320596,"h":0.0000325007,"l":0.0000314166,"c":0.0000320618,"v":599940.7477580002,"t":1721656800}
+{"o":0.0000320618,"h":0.0000327157,"l":0.0000313842,"c":0.0000320778,"v":609264.4174649999,"t":1721660400}
+{"o":0.0000320778,"h":0.0000325076,"l":0.0000316786,"c":0.0000320434,"v":695034.8748760001,"t":1721664000}
+{"o":0.0000320434,"h":0.0000326865,"l":0.0000316185,"c":0.0000320635,"v":556709.195012,"t":1721667600}
+{"o":0.0000320635,"h":0.0000324532,"l":0.000031712,"c":0.0000320311,"v":578819.5975650001,"t":1721671200}
+{"o":0.0000320311,"h":0.0000326232,"l":0.0000316108,"c":0.0000320641,"v":613936.2374720001,"t":1721674800}
+{"o":0.0000320641,"h":0.0000324603,"l":0.0000317806,"c":0.0000322285,"v":547547.5766139999,"t":1721678400}
+{"o":0.0000322285,"h":0.0000327265,"l":0.000031542,"c":0.00003217,"v":616566.4852430002,"t":1721682000}
+{"o":0.00003217,"h":0.0000325928,"l":0.0000317241,"c":0.0000323561,"v":673472.7051189998,"t":1721685600}
+{"o":0.0000323561,"h":0.0000327435,"l":0.0000318566,"c":0.0000322474,"v":588492.100207,"t":1721689200}
+{"o":0.0000322474,"h":0.0000327117,"l":0.0000318789,"c":0.0000323211,"v":590189.6069070001,"t":1721692800}
+{"o":0.0000323211,"h":0.0000325981,"l":0.0000318757,"c":0.0000321234,"v":607777.191183,"t":1721696400}
+{"o":0.0000321234,"h":0.0000325897,"l":0.0000317395,"c":0.0000321686,"v":604998.4346319999,"t":1721700000}
+{"o":0.0000321686,"h":0.0000323315,"l":0.0000318697,"c":0.0000321826,"v":584243.6971939999,"t":1721703600}
+{"o":0.0000321826,"h":0.0000328479,"l":0.0000313725,"c":0.000032173,"v":596035.2811870001,"t":1721707200}
+{"o":0.000032173,"h":0.000032527,"l":0.0000316373,"c":0.0000321144,"v":607558.552512,"t":1721710800}
+{"o":0.0000321144,"h":0.000032425,"l":0.0000316466,"c":0.0000320249,"v":616664.9302810002,"t":1721714400}
+{"o":0.0000320249,"h":0.0000322533,"l":0.0000315996,"c":0.0000319633,"v":612225.8401270001,"t":1721718000}
+{"o":0.0000319633,"h":0.0000323441,"l":0.000031417,"c":0.0000317633,"v":701948.3532699998,"t":1721721600}
+{"o":0.0000317633,"h":0.0000319874,"l":0.0000313353,"c":0.0000314912,"v":604682.0713139999,"t":1721725200}
+{"o":0.0000314912,"h":0.0000318163,"l":0.0000312491,"c":0.0000314986,"v":633700.1520680001,"t":1721728800}
+{"o":0.0000314986,"h":0.0000321093,"l":0.0000309272,"c":0.0000314956,"v":682875.2633280002,"t":1721732400}
+{"o":0.0000314956,"h":0.0000317659,"l":0.0000309104,"c":0.0000314077,"v":637978.1812719998,"t":1721736000}
+{"o":0.0000314077,"h":0.0000320291,"l":0.0000306584,"c":0.000031225,"v":599978.0337140001,"t":1721739600}
+{"o":0.000031225,"h":0.0000322037,"l":0.0000304302,"c":0.0000313772,"v":601652.629545,"t":1721743200}
+{"o":0.0000313772,"h":0.0000318038,"l":0.0000308703,"c":0.0000314103,"v":603144.148622,"t":1721746800}
+{"o":0.0000314103,"h":0.0000324256,"l":0.0000303956,"c":0.0000313453,"v":622583.2930389999,"t":1721750400}
+{"o":0.0000313453,"h":0.0000319946,"l":0.0000307133,"c":0.0000312228,"v":602571.627536,"t":1721754000}
+{"o":0.0000312228,"h":0.0000326158,"l":0.0000311137,"c":0.0000318414,"v":1143493.6090569999,"t":1721757600}
+{"o":0.0000318414,"h":0.0000322346,"l":0.0000313215,"c":0.0000318689,"v":570338.3962230001,"t":1721761200}
+{"o":0.0000318689,"h":0.0000322516,"l":0.0000313094,"c":0.0000318633,"v":635666.2480579999,"t":1721764800}
+{"o":0.0000318633,"h":0.0000321322,"l":0.0000313881,"c":0.0000317113,"v":605525.043842,"t":1721768400}
+{"o":0.0000317113,"h":0.0000322281,"l":0.0000314431,"c":0.0000317211,"v":635000.6140429999,"t":1721772000}
+{"o":0.0000317211,"h":0.000032195,"l":0.0000313056,"c":0.000031734,"v":586724.9278889998,"t":1721775600}
+{"o":0.000031734,"h":0.0000323549,"l":0.0000310805,"c":0.0000316726,"v":591441.6734059999,"t":1721779200}
+{"o":0.0000316726,"h":0.0000321744,"l":0.0000311985,"c":0.0000315984,"v":612626.546773,"t":1721782800}
+{"o":0.0000315984,"h":0.0000322218,"l":0.0000312008,"c":0.0000317998,"v":594585.8747099999,"t":1721786400}
+{"o":0.0000317998,"h":0.0000321342,"l":0.0000313387,"c":0.0000318504,"v":604028.012546,"t":1721790000}
+{"o":0.0000318504,"h":0.0000320066,"l":0.000031508,"c":0.0000316299,"v":616253.35791,"t":1721793600}
+{"o":0.0000316299,"h":0.0000320204,"l":0.0000314009,"c":0.0000317622,"v":556606.565864,"t":1721797200}
+{"o":0.0000317622,"h":0.0000319629,"l":0.0000313428,"c":0.0000317383,"v":628785.1210010001,"t":1721800800}
+{"o":0.0000317383,"h":0.0000318852,"l":0.0000312699,"c":0.000031543,"v":664599.5933989998,"t":1721804400}
+{"o":0.000031543,"h":0.0000321899,"l":0.0000307283,"c":0.0000313965,"v":579560.167577,"t":1721808000}
+{"o":0.0000313965,"h":0.000031724,"l":0.0000311775,"c":0.0000315103,"v":604658.584561,"t":1721811600}
+{"o":0.0000315103,"h":0.000031722,"l":0.000031084,"c":0.0000312691,"v":616835.7633329998,"t":1721815200}
+{"o":0.0000312691,"h":0.0000315985,"l":0.0000310927,"c":0.0000313294,"v":579861.619307,"t":1721818800}
+{"o":0.0000313294,"h":0.0000317508,"l":0.0000307729,"c":0.0000311943,"v":697272.4176910002,"t":1721822400}
+{"o":0.0000311943,"h":0.0000315744,"l":0.0000306468,"c":0.0000310564,"v":613345.7710199999,"t":1721826000}
+{"o":0.0000310564,"h":0.0000316572,"l":0.0000302802,"c":0.0000307437,"v":719054.793516,"t":1721829600}
+{"o":0.0000307437,"h":0.0000315086,"l":0.0000301082,"c":0.0000309147,"v":590187.5592419999,"t":1721833200}
+{"o":0.0000309147,"h":0.0000312314,"l":0.0000299414,"c":0.0000301761,"v":822293.5484020001,"t":1721836800}
+{"o":0.0000301761,"h":0.0000307358,"l":0.0000298498,"c":0.0000303825,"v":661709.721832,"t":1721840400}
+{"o":0.0000303825,"h":0.0000310938,"l":0.00002961,"c":0.0000303487,"v":590501.5904949999,"t":1721844000}
+{"o":0.0000303487,"h":0.0000308285,"l":0.0000298216,"c":0.0000302293,"v":626770.7409770001,"t":1721847600}
+{"o":0.0000302293,"h":0.0000307031,"l":0.0000298597,"c":0.0000302237,"v":590067.5970780001,"t":1721851200}
+{"o":0.0000302237,"h":0.0000311555,"l":0.0000295864,"c":0.0000304104,"v":594862.019582,"t":1721854800}
+{"o":0.0000304104,"h":0.0000307045,"l":0.0000299304,"c":0.0000302548,"v":607259.1109730001,"t":1721858400}
+{"o":0.0000302548,"h":0.0000307447,"l":0.000029866,"c":0.0000302702,"v":591591.8322920001,"t":1721862000}
+{"o":0.0000302702,"h":0.0000307744,"l":0.0000299478,"c":0.0000303986,"v":607344.202867,"t":1721865600}
+{"o":0.0000303986,"h":0.0000315257,"l":0.0000292675,"c":0.0000304466,"v":631271.3824430001,"t":1721869200}
+{"o":0.0000304466,"h":0.0000317025,"l":0.0000293414,"c":0.000030278,"v":595433.495872,"t":1721872800}
+{"o":0.000030278,"h":0.000030698,"l":0.0000300093,"c":0.0000304123,"v":607222.530613,"t":1721876400}
+{"o":0.0000304123,"h":0.0000309687,"l":0.0000297238,"c":0.0000305005,"v":598266.3973259999,"t":1721880000}
+{"o":0.0000305005,"h":0.0000308796,"l":0.0000297751,"c":0.0000303615,"v":608286.976793,"t":1721883600}
+{"o":0.0000303615,"h":0.0000307482,"l":0.0000298373,"c":0.0000302008,"v":594703.0798879999,"t":1721887200}
+{"o":0.0000302008,"h":0.0000307962,"l":0.0000296743,"c":0.0000302827,"v":614564.19731,"t":1721890800}
+{"o":0.0000302827,"h":0.0000305085,"l":0.0000297207,"c":0.0000299984,"v":636046.4055180002,"t":1721894400}
+{"o":0.0000299984,"h":0.0000304552,"l":0.0000297307,"c":0.0000299768,"v":621950.786146,"t":1721898000}
+{"o":0.0000299768,"h":0.0000305976,"l":0.0000294863,"c":0.0000299384,"v":624987.669638,"t":1721901600}
+{"o":0.0000299384,"h":0.0000303714,"l":0.0000296948,"c":0.0000301605,"v":604765.2871239999,"t":1721905200}
+{"o":0.0000301605,"h":0.0000306885,"l":0.0000294235,"c":0.0000299057,"v":631762.196242,"t":1721908800}
+{"o":0.0000299057,"h":0.0000304377,"l":0.000029642,"c":0.000029916,"v":632987.794328,"t":1721912400}
+{"o":0.000029916,"h":0.000031115,"l":0.0000289866,"c":0.000029923,"v":580885.6359280001,"t":1721916000}
+{"o":0.000029923,"h":0.0000304569,"l":0.0000295512,"c":0.0000299122,"v":625632.0913379999,"t":1721919600}
+{"o":0.0000299122,"h":0.0000305499,"l":0.0000294864,"c":0.0000301209,"v":592590.9813459999,"t":1721923200}
+{"o":0.0000301209,"h":0.0000304311,"l":0.0000296315,"c":0.0000301174,"v":621788.085645,"t":1721926800}
+{"o":0.0000301174,"h":0.0000307521,"l":0.0000293282,"c":0.0000300918,"v":547935.6849870001,"t":1721930400}
+{"o":0.0000300918,"h":0.0000304495,"l":0.0000295861,"c":0.0000298912,"v":628079.061811,"t":1721934000}
+{"o":0.0000298912,"h":0.0000309578,"l":0.0000290669,"c":0.0000300535,"v":606485.203648,"t":1721937600}
+{"o":0.0000300535,"h":0.0000305625,"l":0.0000295179,"c":0.0000299061,"v":619675.8732919999,"t":1721941200}
+{"o":0.0000299061,"h":0.0000302877,"l":0.0000296495,"c":0.0000299018,"v":623950.167058,"t":1721944800}
+{"o":0.0000299018,"h":0.0000302874,"l":0.0000296051,"c":0.0000298755,"v":636908.2837410001,"t":1721948400}
+{"o":0.0000298755,"h":0.0000302562,"l":0.0000295961,"c":0.0000299829,"v":604285.5169980001,"t":1721952000}
+{"o":0.0000299829,"h":0.0000302316,"l":0.000029567,"c":0.0000297654,"v":609601.0915010001,"t":1721955600}
+{"o":0.0000297654,"h":0.0000302465,"l":0.0000294255,"c":0.0000299416,"v":599545.2410550001,"t":1721959200}
+{"o":0.0000299416,"h":0.0000302195,"l":0.000029529,"c":0.0000299148,"v":583255.9427580001,"t":1721962800}
+{"o":0.0000299148,"h":0.0000301674,"l":0.0000294845,"c":0.000029746,"v":652798.6476329999,"t":1721966400}
+{"o":0.000029746,"h":0.0000300682,"l":0.0000295214,"c":0.0000299062,"v":630652.7343979999,"t":1721970000}
+{"o":0.0000299062,"h":0.0000300541,"l":0.0000296289,"c":0.0000299055,"v":579235.2097069999,"t":1721973600}
+{"o":0.0000299055,"h":0.0000300405,"l":0.0000295689,"c":0.0000298519,"v":634735.8907319998,"t":1721977200}
+{"o":0.0000298519,"h":0.0000300548,"l":0.0000294862,"c":0.0000298035,"v":595817.2237420002,"t":1721980800}
+{"o":0.0000298035,"h":0.0000301097,"l":0.0000293599,"c":0.0000298619,"v":611086.6245230001,"t":1721984400}
+{"o":0.0000298619,"h":0.0000300589,"l":0.0000294876,"c":0.0000298468,"v":586193.2494460002,"t":1721988000}
+{"o":0.0000298468,"h":0.0000299809,"l":0.000029567,"c":0.0000297292,"v":609956.516975,"t":1721991600}
+{"o":0.0000297292,"h":0.0000300715,"l":0.0000294792,"c":0.0000298718,"v":610637.2352650001,"t":1721995200}
+{"o":0.0000298718,"h":0.00003081,"l":0.0000288424,"c":0.0000299336,"v":584910.3334890001,"t":1721998800}
+{"o":0.0000299336,"h":0.0000305251,"l":0.0000291622,"c":0.0000297316,"v":577857.3792990001,"t":1722002400}
+{"o":0.0000297316,"h":0.0000300977,"l":0.0000295289,"c":0.0000297751,"v":573092.2303190001,"t":1722006000}
+{"o":0.0000297751,"h":0.0000300626,"l":0.0000295034,"c":0.000029659,"v":624040.5785119999,"t":1722009600}
+{"o":0.000029659,"h":0.0000300456,"l":0.0000294219,"c":0.0000296461,"v":591555.7519929999,"t":1722013200}
+{"o":0.0000296461,"h":0.000029957,"l":0.0000294252,"c":0.0000296198,"v":675294.2540989999,"t":1722016800}
+{"o":0.0000296198,"h":0.0000299586,"l":0.0000294809,"c":0.0000295979,"v":589216.9717550001,"t":1722020400}
+{"o":0.0000295979,"h":0.0000299739,"l":0.000029461,"c":0.000029633,"v":609903.101078,"t":1722024000}
+{"o":0.000029633,"h":0.0000300114,"l":0.0000293654,"c":0.0000297719,"v":591790.773624,"t":1722027600}
+{"o":0.0000297719,"h":0.0000299445,"l":0.0000293989,"c":0.0000295636,"v":597173.5239309999,"t":1722031200}
+{"o":0.0000295636,"h":0.0000298317,"l":0.000029425,"c":0.0000295599,"v":592740.5549600001,"t":1722034800}
+{"o":0.0000295599,"h":0.0000299281,"l":0.0000293448,"c":0.0000295763,"v":645409.5185120001,"t":1722038400}
+{"o":0.0000295763,"h":0.0000298563,"l":0.0000293964,"c":0.0000295275,"v":644009.7259610001,"t":1722042000}
+{"o":0.0000295275,"h":0.0000301132,"l":0.000029057,"c":0.0000296892,"v":602128.1811009998,"t":1722045600}
+{"o":0.0000296892,"h":0.0000299292,"l":0.0000291596,"c":0.0000295296,"v":621930.2399790001,"t":1722049200}
+{"o":0.0000295296,"h":0.0000299176,"l":0.0000293095,"c":0.0000295424,"v":617833.030316,"t":1722052800}
+{"o":0.0000295424,"h":0.0000299104,"l":0.000029372,"c":0.0000295934,"v":575478.0548510001,"t":1722056400}
+{"o":0.0000295934,"h":0.0000299601,"l":0.0000293909,"c":0.0000297655,"v":590555.9166309999,"t":1722060000}
+{"o":0.0000297655,"h":0.0000300864,"l":0.0000292571,"c":0.0000297372,"v":571682.4285830001,"t":1722063600}
+{"o":0.0000297372,"h":0.0000299947,"l":0.0000293476,"c":0.0000297746,"v":624702.917215,"t":1722067200}
+{"o":0.0000297746,"h":0.0000299281,"l":0.0000294577,"c":0.000029623,"v":637668.973535,"t":1722070800}
+{"o":0.000029623,"h":0.0000299572,"l":0.0000294353,"c":0.0000297707,"v":598138.171535,"t":1722074400}
+{"o":0.0000297707,"h":0.0000299459,"l":0.0000294356,"c":0.0000296413,"v":619668.1557529999,"t":1722078000}
+{"o":0.0000296413,"h":0.000030034,"l":0.0000294127,"c":0.0000296392,"v":631829.1869120002,"t":1722081600}
+{"o":0.0000296392,"h":0.0000300906,"l":0.000029268,"c":0.0000298004,"v":614033.2005349998,"t":1722085200}
+{"o":0.0000298004,"h":0.0000302971,"l":0.0000291202,"c":0.0000295656,"v":607586.45286,"t":1722088800}
+{"o":0.0000295656,"h":0.0000303326,"l":0.0000290077,"c":0.0000297155,"v":629623.2564,"t":1722092400}
+{"o":0.0000297155,"h":0.000029924,"l":0.0000292712,"c":0.0000295742,"v":597525.1346560001,"t":1722096000}
+{"o":0.0000295742,"h":0.0000300254,"l":0.0000292236,"c":0.0000296351,"v":636425.3598500001,"t":1722099600}
+{"o":0.0000296351,"h":0.0000300114,"l":0.0000291875,"c":0.0000296545,"v":586526.9850469999,"t":1722103200}
+{"o":0.0000296545,"h":0.0000299703,"l":0.000029206,"c":0.0000294368,"v":593837.6384810001,"t":1722106800}
+{"o":0.0000294368,"h":0.0000304581,"l":0.000028708,"c":0.000029495,"v":627958.549908,"t":1722110400}
+{"o":0.000029495,"h":0.0000304908,"l":0.0000289213,"c":0.0000296881,"v":417247.1109699999,"t":1722114000}
+{"o":0.0000296881,"h":0.0000300262,"l":0.0000293979,"c":0.0000296168,"v":482089.967213,"t":1722117600}
+{"o":0.0000296168,"h":0.00003003,"l":0.0000293234,"c":0.0000296687,"v":519648.71878,"t":1722121200}
+{"o":0.0000296687,"h":0.0000301785,"l":0.0000292294,"c":0.0000296164,"v":393742.347815,"t":1722124800}
+{"o":0.0000296164,"h":0.0000299024,"l":0.0000292789,"c":0.0000296343,"v":477337.3044369999,"t":1722128400}
+{"o":0.0000296343,"h":0.0000298316,"l":0.0000292359,"c":0.0000296081,"v":620791.3124429998,"t":1722132000}
+{"o":0.0000296081,"h":0.0000297762,"l":0.0000292917,"c":0.0000295592,"v":622817.4623819998,"t":1722135600}
+{"o":0.0000295592,"h":0.0000299903,"l":0.0000291465,"c":0.0000297224,"v":597500.4913760001,"t":1722139200}
+{"o":0.0000297224,"h":0.0000299055,"l":0.0000291571,"c":0.0000296531,"v":616837.7475259999,"t":1722142800}
+{"o":0.0000296531,"h":0.0000298384,"l":0.0000293229,"c":0.0000296502,"v":619079.5292859999,"t":1722146400}
+{"o":0.0000296502,"h":0.0000299955,"l":0.0000291619,"c":0.0000296359,"v":623769.4669320001,"t":1722150000}
+{"o":0.0000296359,"h":0.0000298697,"l":0.0000293017,"c":0.0000295301,"v":598446.489295,"t":1722153600}
+{"o":0.0000295301,"h":0.0000298449,"l":0.0000293969,"c":0.0000297378,"v":594394.0150820001,"t":1722157200}
+{"o":0.0000297378,"h":0.0000298891,"l":0.0000293925,"c":0.0000295687,"v":621853.943748,"t":1722160800}
+{"o":0.0000295687,"h":0.0000299673,"l":0.0000293531,"c":0.0000297558,"v":592476.8176440002,"t":1722164400}
+{"o":0.0000297558,"h":0.0000299723,"l":0.000029378,"c":0.0000295797,"v":591484.5803980002,"t":1722168000}
+{"o":0.0000295797,"h":0.0000298675,"l":0.0000294277,"c":0.0000295558,"v":607436.6269100001,"t":1722171600}
+{"o":0.0000295558,"h":0.0000300913,"l":0.0000291523,"c":0.0000296723,"v":601461.0124520001,"t":1722175200}
+{"o":0.0000296723,"h":0.0000298291,"l":0.0000293567,"c":0.0000295105,"v":593299.964365,"t":1722178800}
+{"o":0.0000295105,"h":0.0000298978,"l":0.0000293288,"c":0.0000295493,"v":641720.6207200001,"t":1722182400}
+{"o":0.0000295493,"h":0.0000298526,"l":0.0000293612,"c":0.0000296798,"v":611528.2294990001,"t":1722186000}
+{"o":0.0000296798,"h":0.0000299804,"l":0.000029253,"c":0.000029485,"v":607398.4578310001,"t":1722189600}
+{"o":0.000029485,"h":0.0000297868,"l":0.0000293026,"c":0.0000296484,"v":597532.11003,"t":1722193200}
+{"o":0.0000296484,"h":0.0000297368,"l":0.0000293302,"c":0.0000294275,"v":598168.5681749999,"t":1722196800}
+{"o":0.0000294275,"h":0.0000298473,"l":0.0000291989,"c":0.0000295848,"v":609119.941622,"t":1722200400}
+{"o":0.0000295848,"h":0.0000299422,"l":0.0000291209,"c":0.0000296019,"v":584892.751241,"t":1722204000}
+{"o":0.0000296019,"h":0.0000299415,"l":0.0000291542,"c":0.0000296392,"v":600158.9473720001,"t":1722207600}
+{"o":0.0000296392,"h":0.0000302097,"l":0.0000288266,"c":0.0000293908,"v":603817.514858,"t":1722211200}
+{"o":0.0000293908,"h":0.000029853,"l":0.0000292523,"c":0.0000294702,"v":617793.799373,"t":1722214800}
+{"o":0.0000294702,"h":0.0000304519,"l":0.0000286725,"c":0.0000296646,"v":601111.132792,"t":1722218400}
+{"o":0.0000296646,"h":0.0000298715,"l":0.0000292574,"c":0.0000294668,"v":597350.721609,"t":1722222000}
+{"o":0.0000294668,"h":0.0000298758,"l":0.0000292112,"c":0.00002956,"v":611786.6038630001,"t":1722225600}
+{"o":0.00002956,"h":0.0000297043,"l":0.0000292822,"c":0.0000294137,"v":596301.0532000002,"t":1722229200}
+{"o":0.0000294137,"h":0.0000297365,"l":0.0000292539,"c":0.0000295736,"v":613916.804433,"t":1722232800}
+{"o":0.0000295736,"h":0.0000298472,"l":0.0000292043,"c":0.0000293961,"v":616902.5594109999,"t":1722236400}
+{"o":0.0000293961,"h":0.0000297285,"l":0.0000292771,"c":0.0000295881,"v":588590.9842510001,"t":1722240000}
+{"o":0.0000295881,"h":0.0000296319,"l":0.0000292596,"c":0.0000292813,"v":238403.360387,"t":1722243600}
+{"o":0.0000292813,"h":0.000029567,"l":0.0000290101,"c":0.0000293455,"v":610984.68259,"t":1722247200}
+{"o":0.0000293455,"h":0.0000295569,"l":0.0000290115,"c":0.000029206,"v":610506.9874949999,"t":1722250800}
+{"o":0.000029206,"h":0.0000296624,"l":0.0000288593,"c":0.0000293486,"v":601904.2767970001,"t":1722254400}
+{"o":0.0000293486,"h":0.0000297101,"l":0.0000289119,"c":0.0000292294,"v":582226.4780330001,"t":1722258000}
+{"o":0.0000292294,"h":0.0000299786,"l":0.0000286464,"c":0.0000293517,"v":604746.1835950003,"t":1722261600}
+{"o":0.0000293517,"h":0.0000296765,"l":0.0000287065,"c":0.00002923,"v":546446.459139,"t":1722265200}
+{"o":0.00002923,"h":0.0000300547,"l":0.0000288953,"c":0.0000293862,"v":841755.3164129998,"t":1722268800}
+{"o":0.0000293862,"h":0.0000299434,"l":0.0000290421,"c":0.0000294133,"v":576150.0262490001,"t":1722272400}
+{"o":0.0000294133,"h":0.0000298431,"l":0.0000291541,"c":0.0000295721,"v":609437.0763040001,"t":1722276000}
+{"o":0.0000295721,"h":0.0000298075,"l":0.0000291693,"c":0.0000295153,"v":617484.788974,"t":1722279600}
+{"o":0.0000295153,"h":0.0000297044,"l":0.0000290258,"c":0.0000293748,"v":564497.4300319999,"t":1722283200}
+{"o":0.0000293748,"h":0.0000299807,"l":0.000028955,"c":0.0000294767,"v":557284.9498710001,"t":1722286800}
+{"o":0.0000294767,"h":0.0000298444,"l":0.0000291147,"c":0.0000294635,"v":587247.5067760001,"t":1722290400}
+{"o":0.0000294635,"h":0.0000299022,"l":0.0000291476,"c":0.0000294684,"v":627610.1432960002,"t":1722294000}
+{"o":0.0000294684,"h":0.0000299489,"l":0.000029024,"c":0.0000295419,"v":603481.1112540001,"t":1722297600}
+{"o":0.0000295419,"h":0.0000300572,"l":0.0000288899,"c":0.0000294137,"v":615758.0640120001,"t":1722301200}
+{"o":0.0000294137,"h":0.0000298337,"l":0.000029086,"c":0.0000295485,"v":613738.087715,"t":1722304800}
+{"o":0.0000295485,"h":0.0000298771,"l":0.0000290442,"c":0.0000295263,"v":584138.232627,"t":1722308400}
+{"o":0.0000295263,"h":0.0000297169,"l":0.0000291331,"c":0.0000294331,"v":589045.491437,"t":1722312000}
+{"o":0.0000294331,"h":0.0000300462,"l":0.0000288851,"c":0.0000294209,"v":619444.3877000001,"t":1722315600}
+{"o":0.0000294209,"h":0.0000297181,"l":0.0000292448,"c":0.0000295108,"v":631023.6197210002,"t":1722319200}
+{"o":0.0000295108,"h":0.0000296755,"l":0.000029152,"c":0.0000294775,"v":611232.2467099999,"t":1722322800}
+{"o":0.0000294775,"h":0.0000297327,"l":0.0000289585,"c":0.0000292481,"v":623327.5739259999,"t":1722326400}
+{"o":0.0000292481,"h":0.0000295249,"l":0.0000290892,"c":0.0000294011,"v":598380.293262,"t":1722330000}
+{"o":0.0000294011,"h":0.000029612,"l":0.0000290128,"c":0.0000293872,"v":566885.0813659999,"t":1722333600}
+{"o":0.0000293872,"h":0.0000296229,"l":0.0000290848,"c":0.0000293371,"v":601008.957283,"t":1722337200}
+{"o":0.0000293371,"h":0.0000297938,"l":0.0000289997,"c":0.0000294511,"v":611124.954871,"t":1722340800}
+{"o":0.0000294511,"h":0.0000299901,"l":0.000028903,"c":0.0000295001,"v":604609.3343779999,"t":1722344400}
+{"o":0.0000295001,"h":0.0000300176,"l":0.0000289079,"c":0.0000293271,"v":614253.2433569999,"t":1722348000}
+{"o":0.0000293271,"h":0.000029863,"l":0.0000289111,"c":0.0000293084,"v":603931.0460079999,"t":1722351600}
+{"o":0.0000293084,"h":0.0000296676,"l":0.0000288859,"c":0.0000292826,"v":690881.1745030001,"t":1722355200}
+{"o":0.0000292826,"h":0.0000297308,"l":0.0000286403,"c":0.000029193,"v":629640.3101440001,"t":1722358800}
+{"o":0.000029193,"h":0.0000293818,"l":0.0000287716,"c":0.000029125,"v":625286.0975869998,"t":1722362400}
+{"o":0.000029125,"h":0.0000293941,"l":0.0000285674,"c":0.0000290051,"v":591223.8224670001,"t":1722366000}
+{"o":0.0000290051,"h":0.0000296998,"l":0.0000281841,"c":0.0000288611,"v":589087.3499400001,"t":1722369600}
+{"o":0.0000288611,"h":0.0000291184,"l":0.0000286498,"c":0.0000289113,"v":641385.135591,"t":1722373200}
+{"o":0.0000289113,"h":0.0000290428,"l":0.0000286336,"c":0.0000287584,"v":582810.87796,"t":1722376800}
+{"o":0.0000287584,"h":0.0000290455,"l":0.0000285194,"c":0.000028666,"v":624319.1550960001,"t":1722380400}
+{"o":0.000028666,"h":0.0000292508,"l":0.0000282462,"c":0.0000288169,"v":610290.0960669999,"t":1722384000}
+{"o":0.0000288169,"h":0.0000290957,"l":0.0000284191,"c":0.0000286878,"v":606706.6633739999,"t":1722387600}
+{"o":0.0000286878,"h":0.0000290699,"l":0.000028448,"c":0.0000286841,"v":582368.588448,"t":1722391200}
+{"o":0.0000286841,"h":0.0000290127,"l":0.0000285041,"c":0.0000286738,"v":586089.5291429998,"t":1722394800}
+{"o":0.0000286738,"h":0.0000292926,"l":0.0000282642,"c":0.0000286833,"v":628259.857573,"t":1722398400}
+{"o":0.0000286833,"h":0.0000293668,"l":0.0000281199,"c":0.0000286452,"v":594183.9180500001,"t":1722402000}
+{"o":0.0000286452,"h":0.0000291096,"l":0.0000283289,"c":0.0000287954,"v":608418.234411,"t":1722405600}
+{"o":0.0000287954,"h":0.0000289187,"l":0.0000285137,"c":0.0000286333,"v":592632.884987,"t":1722409200}
+{"o":0.0000286333,"h":0.0000290368,"l":0.0000283885,"c":0.0000287971,"v":605935.9818900001,"t":1722412800}
+{"o":0.0000287971,"h":0.0000290103,"l":0.0000284673,"c":0.0000286831,"v":614318.408204,"t":1722416400}
+{"o":0.0000286831,"h":0.0000290838,"l":0.0000284425,"c":0.0000286916,"v":623085.4441710002,"t":1722420000}
+{"o":0.0000286916,"h":0.0000290195,"l":0.0000284745,"c":0.0000286706,"v":630325.1815440002,"t":1722423600}
+{"o":0.0000286706,"h":0.0000290206,"l":0.0000284513,"c":0.0000286536,"v":574157.4357370001,"t":1722427200}
+{"o":0.0000286536,"h":0.0000292355,"l":0.000028158,"c":0.0000285753,"v":584453.1682880002,"t":1722430800}
+{"o":0.0000285753,"h":0.0000292452,"l":0.0000280061,"c":0.0000285346,"v":617724.6517930001,"t":1722434400}
+{"o":0.0000285346,"h":0.0000289025,"l":0.0000283381,"c":0.0000285494,"v":614730.434394,"t":1722438000}
+{"o":0.0000285494,"h":0.0000290249,"l":0.0000281641,"c":0.0000286741,"v":597663.6477050001,"t":1722441600}
+{"o":0.0000286741,"h":0.0000290519,"l":0.0000281337,"c":0.0000286115,"v":580366.869995,"t":1722445200}
+{"o":0.0000286115,"h":0.00002909,"l":0.0000280451,"c":0.0000286814,"v":584923.5064070001,"t":1722448800}
+{"o":0.0000286814,"h":0.0000296222,"l":0.0000267164,"c":0.0000277315,"v":940166.377995,"t":1722452400}
+{"o":0.0000277315,"h":0.0000282667,"l":0.0000271955,"c":0.0000278026,"v":579969.0761589999,"t":1722456000}
+{"o":0.0000278026,"h":0.0000281084,"l":0.0000272499,"c":0.0000277764,"v":601817.1571909999,"t":1722459600}
+{"o":0.0000277764,"h":0.000028103,"l":0.0000273621,"c":0.0000276573,"v":592971.774005,"t":1722463200}
+{"o":0.0000276573,"h":0.0000280456,"l":0.0000273904,"c":0.000027661,"v":632675.958796,"t":1722466800}
+{"o":0.000027661,"h":0.000028039,"l":0.0000273802,"c":0.0000277972,"v":666331.2149730001,"t":1722470400}
+{"o":0.0000277972,"h":0.0000280954,"l":0.0000274013,"c":0.0000276186,"v":589102.7943170001,"t":1722474000}
+{"o":0.0000276186,"h":0.0000280968,"l":0.0000272817,"c":0.000027609,"v":626436.1247979999,"t":1722477600}
+{"o":0.000027609,"h":0.0000279607,"l":0.0000273597,"c":0.0000275891,"v":606443.5353509999,"t":1722481200}
+{"o":0.0000275891,"h":0.0000282238,"l":0.0000271693,"c":0.0000276088,"v":627406.7670140001,"t":1722484800}
+{"o":0.0000276088,"h":0.0000283002,"l":0.0000270716,"c":0.0000277258,"v":613805.3122469999,"t":1722488400}
+{"o":0.0000277258,"h":0.0000279018,"l":0.0000273855,"c":0.0000277191,"v":585746.6848330001,"t":1722492000}
+{"o":0.0000277191,"h":0.0000279355,"l":0.0000273609,"c":0.0000275642,"v":639422.873842,"t":1722495600}
+{"o":0.0000275642,"h":0.0000279451,"l":0.0000273768,"c":0.0000276081,"v":587557.2488259999,"t":1722499200}
+{"o":0.0000276081,"h":0.0000280231,"l":0.000027324,"c":0.0000276223,"v":591026.3726180001,"t":1722502800}
+{"o":0.0000276223,"h":0.0000278671,"l":0.0000274039,"c":0.0000275722,"v":583303.0237519998,"t":1722506400}
+{"o":0.0000275722,"h":0.0000279426,"l":0.0000273605,"c":0.0000275922,"v":579171.0435820001,"t":1722510000}
+{"o":0.0000275922,"h":0.0000280518,"l":0.0000273071,"c":0.0000277447,"v":598222.3568119999,"t":1722513600}
+{"o":0.0000277447,"h":0.0000281063,"l":0.0000272444,"c":0.0000275828,"v":414610.8661259999,"t":1722517200}
+{"o":0.0000275828,"h":0.000028567,"l":0.0000268627,"c":0.0000277451,"v":626285.788248,"t":1722520800}
+{"o":0.0000277451,"h":0.0000282933,"l":0.0000270851,"c":0.0000276671,"v":579652.137426,"t":1722524400}
+{"o":0.0000276671,"h":0.0000280938,"l":0.0000272361,"c":0.0000275255,"v":575984.4966160001,"t":1722528000}
+{"o":0.0000275255,"h":0.0000281597,"l":0.0000271184,"c":0.0000277079,"v":587405.2541390001,"t":1722531600}
+{"o":0.0000277079,"h":0.0000284605,"l":0.0000267874,"c":0.0000275126,"v":613998.2185719999,"t":1722535200}
+{"o":0.0000275126,"h":0.0000281115,"l":0.0000270473,"c":0.0000274893,"v":623772.488767,"t":1722538800}
+{"o":0.0000274893,"h":0.0000282646,"l":0.0000268233,"c":0.0000275887,"v":603219.494013,"t":1722542400}
+{"o":0.0000275887,"h":0.0000281058,"l":0.0000270628,"c":0.0000276636,"v":581397.082251,"t":1722546000}
+{"o":0.0000276636,"h":0.0000280234,"l":0.0000272273,"c":0.0000275157,"v":613811.3380529998,"t":1722549600}
+{"o":0.0000275157,"h":0.0000278468,"l":0.0000273127,"c":0.0000276976,"v":600276.968735,"t":1722553200}
+{"o":0.0000276976,"h":0.0000280475,"l":0.0000271469,"c":0.0000276529,"v":617306.691502,"t":1722556800}
+{"o":0.0000276529,"h":0.0000281205,"l":0.0000270774,"c":0.0000276544,"v":622832.9593559998,"t":1722560400}
+{"o":0.0000276544,"h":0.0000282437,"l":0.0000269473,"c":0.0000275169,"v":614762.425875,"t":1722564000}
+{"o":0.0000275169,"h":0.0000279426,"l":0.0000271838,"c":0.000027482,"v":620659.17433,"t":1722567600}
+{"o":0.000027482,"h":0.0000278097,"l":0.0000272849,"c":0.0000275755,"v":612701.4624150001,"t":1722571200}
+{"o":0.0000275755,"h":0.0000280824,"l":0.0000270563,"c":0.0000276669,"v":641974.1178240001,"t":1722574800}
+{"o":0.0000276669,"h":0.0000282457,"l":0.0000269155,"c":0.0000276435,"v":631471.902042,"t":1722578400}
+{"o":0.0000276435,"h":0.0000279848,"l":0.0000271883,"c":0.0000275126,"v":583683.8334759998,"t":1722582000}
+{"o":0.0000275126,"h":0.0000280918,"l":0.0000270127,"c":0.0000274641,"v":591629.203579,"t":1722585600}
+{"o":0.0000274641,"h":0.0000278109,"l":0.0000272596,"c":0.0000274886,"v":528721.4260470001,"t":1722589200}
+{"o":0.0000274886,"h":0.0000278962,"l":0.000027293,"c":0.0000274882,"v":461559.930006,"t":1722592800}
+{"o":0.0000274882,"h":0.0000277687,"l":0.0000272717,"c":0.00002763,"v":592059.925867,"t":1722596400}
+{"o":0.00002763,"h":0.0000280697,"l":0.0000270354,"c":0.0000274707,"v":616664.323949,"t":1722600000}
+{"o":0.0000274707,"h":0.0000284491,"l":0.0000266968,"c":0.0000274781,"v":596974.6237909999,"t":1722603600}
+{"o":0.0000274781,"h":0.000029456,"l":0.0000260674,"c":0.0000274948,"v":572169.6691350002,"t":1722607200}
+{"o":0.0000274948,"h":0.0000283624,"l":0.0000264383,"c":0.0000274679,"v":447222.8281400001,"t":1722610800}
+{"o":0.0000274679,"h":0.0000279354,"l":0.0000266993,"c":0.000027219,"v":603325.6995599999,"t":1722614400}
+{"o":0.000027219,"h":0.0000277993,"l":0.0000267474,"c":0.0000272332,"v":606324.4673400001,"t":1722618000}
+{"o":0.0000272332,"h":0.0000277597,"l":0.000026906,"c":0.0000272061,"v":605372.648924,"t":1722621600}
+{"o":0.0000272061,"h":0.0000279729,"l":0.0000266392,"c":0.0000273378,"v":615681.5111830002,"t":1722625200}
+{"o":0.0000273378,"h":0.0000279883,"l":0.0000265257,"c":0.0000271666,"v":641475.3713039999,"t":1722628800}
+{"o":0.0000271666,"h":0.0000280776,"l":0.0000264736,"c":0.0000272488,"v":595255.072679,"t":1722632400}
+{"o":0.0000272488,"h":0.0000277562,"l":0.0000267726,"c":0.0000272397,"v":599199.4901159998,"t":1722636000}
+{"o":0.0000272397,"h":0.0000277099,"l":0.0000268565,"c":0.0000272647,"v":580776.7559719998,"t":1722639600}
+{"o":0.0000272647,"h":0.0000279716,"l":0.0000264118,"c":0.0000271637,"v":625938.1336480001,"t":1722643200}
+{"o":0.0000271637,"h":0.000027874,"l":0.0000264317,"c":0.0000272279,"v":608526.704246,"t":1722646800}
+{"o":0.0000272279,"h":0.0000275988,"l":0.000026759,"c":0.0000272661,"v":575948.812133,"t":1722650400}
+{"o":0.0000272661,"h":0.0000278531,"l":0.0000264984,"c":0.0000270357,"v":609993.1853619998,"t":1722654000}
+{"o":0.0000270357,"h":0.000027615,"l":0.0000266636,"c":0.0000271689,"v":624383.773542,"t":1722657600}
+{"o":0.0000271689,"h":0.0000274008,"l":0.0000267951,"c":0.0000271663,"v":583272.6585530002,"t":1722661200}
+{"o":0.0000271663,"h":0.0000274222,"l":0.0000268531,"c":0.0000270938,"v":623945.6035879999,"t":1722664800}
+{"o":0.0000270938,"h":0.0000275482,"l":0.000026819,"c":0.0000272526,"v":596810.035165,"t":1722668400}
+{"o":0.0000272526,"h":0.0000277375,"l":0.0000266901,"c":0.0000271,"v":607398.3557519999,"t":1722672000}
+{"o":0.0000271,"h":0.0000276844,"l":0.0000266599,"c":0.0000270757,"v":592219.9818279999,"t":1722675600}
+{"o":0.0000270757,"h":0.000027532,"l":0.0000268212,"c":0.0000272422,"v":642405.6192879999,"t":1722679200}
+{"o":0.0000272422,"h":0.0000274224,"l":0.0000268937,"c":0.0000271755,"v":586186.307444,"t":1722682800}
+{"o":0.0000271755,"h":0.0000274735,"l":0.0000267908,"c":0.0000272166,"v":632560.1587459999,"t":1722686400}
+{"o":0.0000272166,"h":0.000027451,"l":0.0000268472,"c":0.0000272216,"v":594781.15079,"t":1722690000}
+{"o":0.0000272216,"h":0.0000274964,"l":0.000026751,"c":0.0000270293,"v":559562.654951,"t":1722693600}
+{"o":0.0000270293,"h":0.0000282404,"l":0.0000260116,"c":0.0000271244,"v":625130.695759,"t":1722697200}
+{"o":0.0000271244,"h":0.0000276435,"l":0.0000264743,"c":0.0000270135,"v":595650.8842120001,"t":1722700800}
+{"o":0.0000270135,"h":0.0000280398,"l":0.0000262191,"c":0.0000270414,"v":606704.7256109999,"t":1722704400}
+{"o":0.0000270414,"h":0.0000276186,"l":0.0000264987,"c":0.0000270562,"v":642158.9533650002,"t":1722708000}
+{"o":0.0000270562,"h":0.0000275283,"l":0.0000266012,"c":0.0000271571,"v":606726.2093820001,"t":1722711600}
+{"o":0.0000271571,"h":0.0000275233,"l":0.000026546,"c":0.0000270812,"v":566856.2472919999,"t":1722715200}
+{"o":0.0000270812,"h":0.0000276586,"l":0.0000264448,"c":0.0000269394,"v":627783.3621669998,"t":1722718800}
+{"o":0.0000269394,"h":0.0000273273,"l":0.0000267512,"c":0.0000269771,"v":638382.4002799998,"t":1722722400}
+{"o":0.0000269771,"h":0.0000273632,"l":0.0000266852,"c":0.0000271543,"v":595207.6192020001,"t":1722726000}
+{"o":0.0000271543,"h":0.0000274414,"l":0.0000265879,"c":0.0000269383,"v":612144.741404,"t":1722729600}
+{"o":0.0000269383,"h":0.0000275236,"l":0.0000265328,"c":0.0000271116,"v":620019.3795150002,"t":1722733200}
+{"o":0.0000271116,"h":0.0000274772,"l":0.0000266188,"c":0.0000270779,"v":563398.0525400001,"t":1722736800}
+{"o":0.0000270779,"h":0.0000274114,"l":0.0000266654,"c":0.000027094,"v":595135.945083,"t":1722740400}
+{"o":0.000027094,"h":0.0000273747,"l":0.0000266703,"c":0.0000269543,"v":612085.0926990001,"t":1722744000}
+{"o":0.0000269543,"h":0.0000273943,"l":0.0000266716,"c":0.000026962,"v":624495.343444,"t":1722747600}
+{"o":0.000026962,"h":0.0000272816,"l":0.0000268027,"c":0.0000271138,"v":626549.3289149997,"t":1722751200}
+{"o":0.0000271138,"h":0.0000277065,"l":0.0000263975,"c":0.0000270976,"v":608799.522201,"t":1722754800}
+{"o":0.0000270976,"h":0.0000276785,"l":0.0000264598,"c":0.0000271025,"v":598637.062213,"t":1722758400}
+{"o":0.0000271025,"h":0.0000273881,"l":0.0000267336,"c":0.0000270918,"v":620902.516981,"t":1722762000}
+{"o":0.0000270918,"h":0.0000273997,"l":0.0000266799,"c":0.0000271195,"v":585981.6382930001,"t":1722765600}
+{"o":0.0000271195,"h":0.0000272887,"l":0.0000267256,"c":0.0000269618,"v":613302.998261,"t":1722769200}
+{"o":0.0000269618,"h":0.0000273686,"l":0.0000266283,"c":0.0000270382,"v":610421.548252,"t":1722772800}
+{"o":0.0000270382,"h":0.0000272724,"l":0.0000266424,"c":0.000027089,"v":577867.5404600002,"t":1722776400}
+{"o":0.000027089,"h":0.0000284155,"l":0.0000257472,"c":0.0000270952,"v":620117.020786,"t":1722780000}
+{"o":0.0000270952,"h":0.0000276691,"l":0.0000263326,"c":0.0000268708,"v":629482.228544,"t":1722783600}
+{"o":0.0000268708,"h":0.0000277071,"l":0.0000262603,"c":0.0000269683,"v":591470.467796,"t":1722787200}
+{"o":0.0000269683,"h":0.0000277553,"l":0.0000260478,"c":0.0000269965,"v":577233.7898659999,"t":1722790800}
+{"o":0.0000269965,"h":0.0000280786,"l":0.0000258666,"c":0.0000269079,"v":628284.8578330001,"t":1722794400}
+{"o":0.0000269079,"h":0.0000277488,"l":0.0000259423,"c":0.000026812,"v":591841.8796550002,"t":1722798000}
+{"o":0.000026812,"h":0.0000274723,"l":0.0000260249,"c":0.0000269374,"v":623675.075169,"t":1722801600}
+{"o":0.0000269374,"h":0.0000274644,"l":0.0000263131,"c":0.0000268198,"v":608707.441258,"t":1722805200}
+{"o":0.0000268198,"h":0.0000274306,"l":0.0000263678,"c":0.0000267772,"v":572967.871472,"t":1722808800}
+{"o":0.0000267772,"h":0.0000276214,"l":0.0000262064,"c":0.0000269514,"v":611983.0546759999,"t":1722812400}
+{"o":0.0000269514,"h":0.0000288554,"l":0.0000251856,"c":0.000027092,"v":595288.9060610001,"t":1722816000}
+{"o":0.000027092,"h":0.0000305609,"l":0.0000252066,"c":0.0000268572,"v":396886.3243400001,"t":1722819600}
+{"o":0.0000268572,"h":0.0000282216,"l":0.0000258958,"c":0.0000268177,"v":611913.8105320001,"t":1722823200}
+{"o":0.0000268177,"h":0.0000279928,"l":0.0000261301,"c":0.0000271881,"v":594881.5463580001,"t":1722826800}
+{"o":0.0000271881,"h":0.0000284235,"l":0.000025467,"c":0.0000268245,"v":598565.7888989998,"t":1722830400}
+{"o":0.0000268245,"h":0.0000299635,"l":0.0000254883,"c":0.0000267385,"v":508297.6697699999,"t":1722834000}
+{"o":0.0000267385,"h":0.0000292869,"l":0.0000248581,"c":0.000026789,"v":361773.025846,"t":1722837600}
+{"o":0.000026789,"h":0.0000289008,"l":0.000025136,"c":0.0000266903,"v":636186.0034379999,"t":1722841200}
+{"o":0.0000266903,"h":0.00002776,"l":0.0000257937,"c":0.0000267283,"v":588543.8201970001,"t":1722844800}
+{"o":0.0000267283,"h":0.0000279927,"l":0.0000258388,"c":0.0000266769,"v":592710.3179790003,"t":1722848400}
+{"o":0.0000266769,"h":0.0000283517,"l":0.0000255119,"c":0.0000266416,"v":604713.5496010003,"t":1722852000}
+{"o":0.0000266416,"h":0.0000280892,"l":0.0000253631,"c":0.0000267068,"v":551803.817923,"t":1722855600}
+{"o":0.0000267068,"h":0.0000285234,"l":0.0000252488,"c":0.0000269826,"v":502608.4863939999,"t":1722859200}
+{"o":0.0000269826,"h":0.0000302677,"l":0.0000238616,"c":0.0000267354,"v":438073.302819,"t":1722862800}
+{"o":0.0000267354,"h":0.0000286063,"l":0.0000246171,"c":0.0000268758,"v":356584.3296700001,"t":1722866400}
+{"o":0.0000268758,"h":0.0000280428,"l":0.0000258749,"c":0.0000270445,"v":595841.1871559997,"t":1722870000}
+{"o":0.0000270445,"h":0.0000280685,"l":0.0000258085,"c":0.000026969,"v":437875.39147,"t":1722873600}
+{"o":0.000026969,"h":0.0000279392,"l":0.0000260443,"c":0.0000270177,"v":631053.377587,"t":1722877200}
+{"o":0.0000270177,"h":0.000028331,"l":0.0000259461,"c":0.0000272147,"v":573202.5711609999,"t":1722880800}
+{"o":0.0000272147,"h":0.0000277648,"l":0.0000261585,"c":0.0000270184,"v":646149.3447919998,"t":1722884400}
+{"o":0.0000270184,"h":0.0000277951,"l":0.00002614,"c":0.0000267624,"v":580629.7863919999,"t":1722888000}
+{"o":0.0000267624,"h":0.0000278691,"l":0.0000260118,"c":0.000026819,"v":629116.9879350002,"t":1722891600}
+{"o":0.000026819,"h":0.0000275192,"l":0.0000262207,"c":0.0000268708,"v":610859.0873199999,"t":1722895200}
+{"o":0.0000268708,"h":0.0000279728,"l":0.000025822,"c":0.0000267844,"v":609592.298918,"t":1722898800}
+{"o":0.0000267844,"h":0.0000287743,"l":0.0000249697,"c":0.000026744,"v":603573.8992400001,"t":1722902400}
+{"o":0.000026744,"h":0.00002754,"l":0.0000261823,"c":0.0000267599,"v":588888.4588379998,"t":1722906000}
+{"o":0.0000267599,"h":0.0000274056,"l":0.0000262727,"c":0.0000269355,"v":606285.3501939999,"t":1722909600}
+{"o":0.0000269355,"h":0.0000273105,"l":0.0000264162,"c":0.0000267741,"v":606996.8585349999,"t":1722913200}
+{"o":0.0000267741,"h":0.0000275116,"l":0.0000261075,"c":0.0000266948,"v":591264.107965,"t":1722916800}
+{"o":0.0000266948,"h":0.0000275423,"l":0.00002601,"c":0.0000267998,"v":621166.0637990001,"t":1722920400}
+{"o":0.0000267998,"h":0.0000272498,"l":0.0000262221,"c":0.0000266754,"v":610335.3052990001,"t":1722924000}
+{"o":0.0000266754,"h":0.0000271924,"l":0.0000262185,"c":0.0000266862,"v":605919.8672709999,"t":1722927600}
+{"o":0.0000266862,"h":0.0000278143,"l":0.0000256986,"c":0.0000266701,"v":620261.6080700001,"t":1722931200}
+{"o":0.0000266701,"h":0.0000272489,"l":0.0000260746,"c":0.0000266487,"v":622153.4187480001,"t":1722934800}
+{"o":0.0000266487,"h":0.000027104,"l":0.0000262649,"c":0.0000267665,"v":599493.164248,"t":1722938400}
+{"o":0.0000267665,"h":0.0000272415,"l":0.0000260489,"c":0.0000267976,"v":613433.772998,"t":1722942000}
+{"o":0.0000267976,"h":0.000027242,"l":0.0000259878,"c":0.0000265843,"v":633709.0662179999,"t":1722945600}
+{"o":0.0000265843,"h":0.0000273715,"l":0.0000259064,"c":0.0000266507,"v":505543.7402,"t":1722949200}
+{"o":0.0000266507,"h":0.0000282398,"l":0.000025246,"c":0.0000269372,"v":209443.60916,"t":1722952800}
+{"o":0.0000269372,"h":0.000027353,"l":0.0000263152,"c":0.0000268291,"v":372263.6364979999,"t":1722956400}
+{"o":0.0000268291,"h":0.0000271744,"l":0.0000260644,"c":0.0000266277,"v":638971.6543699999,"t":1722960000}
+{"o":0.0000266277,"h":0.0000272463,"l":0.0000258464,"c":0.0000265898,"v":391162.498581,"t":1722963600}
+{"o":0.0000265898,"h":0.0000272332,"l":0.0000260543,"c":0.0000265669,"v":479493.5577909999,"t":1722967200}
+{"o":0.0000265669,"h":0.0000270791,"l":0.0000259721,"c":0.0000265453,"v":558542.5067500002,"t":1722970800}
+{"o":0.0000265453,"h":0.000027124,"l":0.0000259445,"c":0.0000265479,"v":546122.008927,"t":1722974400}
+{"o":0.0000265479,"h":0.0000270865,"l":0.0000262505,"c":0.0000265505,"v":570415.197692,"t":1722978000}
+{"o":0.0000265505,"h":0.0000276131,"l":0.0000258388,"c":0.0000268305,"v":377170.0843069999,"t":1722981600}
+{"o":0.0000268305,"h":0.0000272199,"l":0.0000262898,"c":0.0000267882,"v":546156.824377,"t":1722985200}
+{"o":0.0000267882,"h":0.0000274627,"l":0.0000262452,"c":0.0000268136,"v":572764.8062700002,"t":1722988800}
+{"o":0.0000268136,"h":0.0000280585,"l":0.0000256872,"c":0.0000267602,"v":454189.849879,"t":1722992400}
+{"o":0.0000267602,"h":0.0000274237,"l":0.0000260263,"c":0.0000265691,"v":526083.3829739999,"t":1722996000}
+{"o":0.0000265691,"h":0.0000272912,"l":0.0000261624,"c":0.0000268316,"v":597159.724514,"t":1722999600}
+{"o":0.0000268316,"h":0.0000273313,"l":0.0000261329,"c":0.0000268402,"v":624413.9295009999,"t":1723003200}
+{"o":0.0000268402,"h":0.0000271427,"l":0.0000263767,"c":0.000026918,"v":585082.371971,"t":1723006800}
+{"o":0.000026918,"h":0.0000271971,"l":0.0000263257,"c":0.0000266726,"v":613737.8969320002,"t":1723010400}
+{"o":0.0000266726,"h":0.0000272697,"l":0.0000263192,"c":0.0000266777,"v":632500.8749999998,"t":1723014000}
+{"o":0.0000266777,"h":0.0000271646,"l":0.0000262995,"c":0.0000267176,"v":589177.3438309999,"t":1723017600}
+{"o":0.0000267176,"h":0.0000271104,"l":0.0000263394,"c":0.000026783,"v":579209.6372840001,"t":1723021200}
+{"o":0.000026783,"h":0.0000271725,"l":0.0000263249,"c":0.0000267014,"v":591952.3470290002,"t":1723024800}
+{"o":0.0000267014,"h":0.0000271804,"l":0.0000264336,"c":0.000026894,"v":617836.7182019998,"t":1723028400}
+{"o":0.000026894,"h":0.0000272843,"l":0.0000262637,"c":0.000026838,"v":619690.0118539998,"t":1723032000}
+{"o":0.000026838,"h":0.0000273909,"l":0.0000261605,"c":0.0000268301,"v":604299.534705,"t":1723035600}
+{"o":0.0000268301,"h":0.0000279225,"l":0.0000257621,"c":0.0000268778,"v":593992.8300740001,"t":1723039200}
+{"o":0.0000268778,"h":0.0000272917,"l":0.0000263661,"c":0.0000268059,"v":570160.4762660002,"t":1723042800}
+{"o":0.0000268059,"h":0.0000274281,"l":0.0000263004,"c":0.0000267973,"v":569412.1176809999,"t":1723046400}
+{"o":0.0000267973,"h":0.000027436,"l":0.0000264835,"c":0.0000270169,"v":577602.6604060001,"t":1723050000}
+{"o":0.0000270169,"h":0.0000276176,"l":0.0000262701,"c":0.0000268242,"v":590825.7182860001,"t":1723053600}
+{"o":0.0000268242,"h":0.0000274277,"l":0.0000264155,"c":0.0000269737,"v":612078.029564,"t":1723057200}
+{"o":0.0000269737,"h":0.000027613,"l":0.0000262944,"c":0.0000266336,"v":595455.3739,"t":1723060800}
+{"o":0.0000266336,"h":0.0000275131,"l":0.0000261188,"c":0.0000267906,"v":625803.1531750002,"t":1723064400}
+{"o":0.0000267906,"h":0.0000276533,"l":0.0000260711,"c":0.0000267176,"v":612821.1869220003,"t":1723068000}
+{"o":0.0000267176,"h":0.0000273361,"l":0.0000263424,"c":0.0000268781,"v":599935.689084,"t":1723071600}
+{"o":0.0000268781,"h":0.0000276751,"l":0.0000260578,"c":0.0000267771,"v":608769.1756799999,"t":1723075200}
+{"o":0.0000267771,"h":0.0000287341,"l":0.0000252213,"c":0.0000269594,"v":601224.8594130001,"t":1723078800}
+{"o":0.0000269594,"h":0.0000274071,"l":0.0000264843,"c":0.0000268791,"v":615497.3611090002,"t":1723082400}
+{"o":0.0000268791,"h":0.0000275203,"l":0.0000263078,"c":0.0000268568,"v":567375.105403,"t":1723086000}
+{"o":0.0000268568,"h":0.0000274926,"l":0.0000263684,"c":0.0000269549,"v":618939.4602269997,"t":1723089600}
+{"o":0.0000269549,"h":0.0000273436,"l":0.0000265788,"c":0.0000270208,"v":627327.6270569999,"t":1723093200}
+{"o":0.0000270208,"h":0.0000275136,"l":0.0000264278,"c":0.0000269177,"v":597645.135835,"t":1723096800}
+{"o":0.0000269177,"h":0.0000273967,"l":0.0000265934,"c":0.0000270324,"v":605044.205653,"t":1723100400}
+{"o":0.0000270324,"h":0.00002724,"l":0.000026664,"c":0.0000269718,"v":587241.1060119999,"t":1723104000}
+{"o":0.0000269718,"h":0.0000272877,"l":0.0000265711,"c":0.000026907,"v":588712.5306939998,"t":1723107600}
+{"o":0.000026907,"h":0.0000272661,"l":0.0000266489,"c":0.0000270282,"v":595375.632138,"t":1723111200}
+{"o":0.0000270282,"h":0.0000272865,"l":0.0000266566,"c":0.000026971,"v":597381.342782,"t":1723114800}
+{"o":0.000026971,"h":0.0000278877,"l":0.00002601,"c":0.0000270117,"v":591359.2276710002,"t":1723118400}
+{"o":0.0000270117,"h":0.0000278558,"l":0.0000261173,"c":0.0000270349,"v":500864.8433180001,"t":1723122000}
+{"o":0.0000270349,"h":0.0000280313,"l":0.0000258675,"c":0.0000268293,"v":550528.4336289999,"t":1723125600}
+{"o":0.0000268293,"h":0.0000273067,"l":0.0000265585,"c":0.0000269627,"v":622384.936869,"t":1723129200}
+{"o":0.0000269627,"h":0.0000274944,"l":0.0000262245,"c":0.0000269625,"v":567891.9012669999,"t":1723132800}
+{"o":0.0000269625,"h":0.0000273513,"l":0.0000264105,"c":0.0000268119,"v":598751.8411920001,"t":1723136400}
+{"o":0.0000268119,"h":0.0000270825,"l":0.0000265939,"c":0.000026788,"v":624954.470138,"t":1723140000}
+{"o":0.000026788,"h":0.000027241,"l":0.0000265121,"c":0.0000269649,"v":599397.2398270002,"t":1723143600}
+{"o":0.0000269649,"h":0.0000270961,"l":0.0000266418,"c":0.0000268268,"v":586571.648333,"t":1723147200}
+{"o":0.0000268268,"h":0.0000277116,"l":0.0000260092,"c":0.0000269174,"v":614388.7215019999,"t":1723150800}
+{"o":0.0000269174,"h":0.0000278264,"l":0.0000261132,"c":0.0000268048,"v":611014.5973739999,"t":1723154400}
+{"o":0.0000268048,"h":0.0000273816,"l":0.000026342,"c":0.000026817,"v":603638.1434719999,"t":1723158000}
+{"o":0.000026817,"h":0.0000274006,"l":0.000026493,"c":0.0000268941,"v":586011.272301,"t":1723161600}
+{"o":0.0000268941,"h":0.0000272288,"l":0.0000266363,"c":0.0000270317,"v":612715.8912180001,"t":1723165200}
+{"o":0.0000270317,"h":0.0000274369,"l":0.0000264855,"c":0.0000270664,"v":591140.3439519998,"t":1723168800}
+{"o":0.0000270664,"h":0.0000273748,"l":0.000026618,"c":0.0000269538,"v":622855.5740740002,"t":1723172400}
+{"o":0.0000269538,"h":0.0000276311,"l":0.0000264474,"c":0.0000269638,"v":602583.992007,"t":1723176000}
+{"o":0.0000269638,"h":0.0000274786,"l":0.0000266617,"c":0.0000269543,"v":606975.1213400001,"t":1723179600}
+{"o":0.0000269543,"h":0.0000274308,"l":0.0000266752,"c":0.0000271006,"v":659243.4896910001,"t":1723183200}
+{"o":0.0000271006,"h":0.0000273529,"l":0.000026665,"c":0.0000269438,"v":563736.3617500002,"t":1723186800}
+{"o":0.0000269438,"h":0.0000273992,"l":0.0000266314,"c":0.0000271213,"v":633664.26474,"t":1723190400}
+{"o":0.0000271213,"h":0.0000275592,"l":0.0000265857,"c":0.0000270032,"v":609022.44129,"t":1723194000}
+{"o":0.0000270032,"h":0.0000275044,"l":0.0000266785,"c":0.0000271505,"v":569909.6046120001,"t":1723197600}
+{"o":0.0000271505,"h":0.0000273644,"l":0.0000267406,"c":0.0000271541,"v":571215.8260040001,"t":1723201200}
+{"o":0.0000271541,"h":0.0000275366,"l":0.0000266266,"c":0.0000271091,"v":624326.2019819999,"t":1723204800}
+{"o":0.0000271091,"h":0.0000275592,"l":0.0000265868,"c":0.0000271423,"v":593370.1490079999,"t":1723208400}
+{"o":0.0000271423,"h":0.0000280763,"l":0.0000260411,"c":0.0000270539,"v":628055.8740670001,"t":1723212000}
+{"o":0.0000270539,"h":0.0000276759,"l":0.0000264944,"c":0.0000270731,"v":633759.453875,"t":1723215600}
+{"o":0.0000270731,"h":0.0000274994,"l":0.0000267681,"c":0.0000270249,"v":653797.161796,"t":1723219200}
+{"o":0.0000270249,"h":0.0000274118,"l":0.0000265686,"c":0.0000269074,"v":607603.3268789998,"t":1723222800}
+{"o":0.0000269074,"h":0.0000274006,"l":0.0000265135,"c":0.000026992,"v":628782.6693539999,"t":1723226400}
+{"o":0.000026992,"h":0.0000272031,"l":0.0000266248,"c":0.0000268302,"v":605995.6921800001,"t":1723230000}
+{"o":0.0000268302,"h":0.0000272137,"l":0.0000265422,"c":0.000026756,"v":596662.1304649998,"t":1723233600}
+{"o":0.000026756,"h":0.0000273549,"l":0.0000263058,"c":0.0000268846,"v":645211.9572760001,"t":1723237200}
+{"o":0.0000268846,"h":0.0000274509,"l":0.0000261766,"c":0.0000267116,"v":598121.6511779998,"t":1723240800}
+{"o":0.0000267116,"h":0.0000273192,"l":0.0000261908,"c":0.0000268567,"v":616374.3091780001,"t":1723244400}
+{"o":0.0000268567,"h":0.0000275353,"l":0.0000260967,"c":0.0000267508,"v":597377.423525,"t":1723248000}
+{"o":0.0000267508,"h":0.0000273572,"l":0.0000263239,"c":0.0000267251,"v":606012.1845549999,"t":1723251600}
+{"o":0.0000267251,"h":0.0000271829,"l":0.0000264515,"c":0.0000267587,"v":627542.6481550001,"t":1723255200}
+{"o":0.0000267587,"h":0.0000271465,"l":0.0000265907,"c":0.0000267949,"v":599489.7887929999,"t":1723258800}
+{"o":0.0000267949,"h":0.0000272726,"l":0.0000265571,"c":0.0000267674,"v":591508.5251199999,"t":1723262400}
+{"o":0.0000267674,"h":0.0000272012,"l":0.0000265319,"c":0.0000268164,"v":639128.7737939999,"t":1723266000}
+{"o":0.0000268164,"h":0.0000271524,"l":0.0000266238,"c":0.000026962,"v":607142.2624270002,"t":1723269600}
+{"o":0.000026962,"h":0.0000271739,"l":0.0000266417,"c":0.0000269552,"v":590341.890142,"t":1723273200}
+{"o":0.0000269552,"h":0.0000273327,"l":0.0000265532,"c":0.0000270048,"v":612966.0026900001,"t":1723276800}
+{"o":0.0000270048,"h":0.0000272655,"l":0.0000265053,"c":0.0000268157,"v":620083.9689920002,"t":1723280400}
+{"o":0.0000268157,"h":0.0000271345,"l":0.0000266444,"c":0.0000269684,"v":627773.2512330001,"t":1723284000}
+{"o":0.0000269684,"h":0.0000271213,"l":0.0000266449,"c":0.0000267952,"v":597192.3103119999,"t":1723287600}
+{"o":0.0000267952,"h":0.0000270517,"l":0.0000265995,"c":0.0000269464,"v":607319.907789,"t":1723291200}
+{"o":0.0000269464,"h":0.0000272363,"l":0.0000265013,"c":0.0000267749,"v":599805.9473429999,"t":1723294800}
+{"o":0.0000267749,"h":0.0000271024,"l":0.0000266124,"c":0.0000267571,"v":588304.0574879999,"t":1723298400}
+{"o":0.0000267571,"h":0.0000271826,"l":0.0000265228,"c":0.0000267458,"v":636123.3950099997,"t":1723302000}
+{"o":0.0000267458,"h":0.0000270744,"l":0.0000265338,"c":0.0000267487,"v":596127.5754720001,"t":1723305600}
+{"o":0.0000267487,"h":0.0000270224,"l":0.0000265211,"c":0.0000266968,"v":588782.870472,"t":1723309200}
+{"o":0.0000266968,"h":0.00002703,"l":0.0000265556,"c":0.0000267451,"v":642340.4340100001,"t":1723312800}
+{"o":0.0000267451,"h":0.0000271702,"l":0.0000264515,"c":0.0000268913,"v":617967.9934779999,"t":1723316400}
+{"o":0.0000268913,"h":0.0000270588,"l":0.0000265791,"c":0.0000269104,"v":616373.2712879998,"t":1723320000}
+{"o":0.0000269104,"h":0.0000270321,"l":0.0000266709,"c":0.0000267602,"v":617029.766139,"t":1723323600}
+{"o":0.0000267602,"h":0.0000270107,"l":0.0000266426,"c":0.0000267551,"v":596238.1539649998,"t":1723327200}
+{"o":0.0000267551,"h":0.000027063,"l":0.0000265481,"c":0.0000268547,"v":610931.9006159998,"t":1723330800}
+{"o":0.0000268547,"h":0.0000271365,"l":0.0000265091,"c":0.0000267535,"v":574475.15989,"t":1723334400}
+{"o":0.0000267535,"h":0.0000270713,"l":0.0000265706,"c":0.0000267106,"v":630944.0902050001,"t":1723338000}
+{"o":0.0000267106,"h":0.0000269975,"l":0.000026549,"c":0.0000268333,"v":617267.4229889999,"t":1723341600}
+{"o":0.0000268333,"h":0.0000272081,"l":0.000026343,"c":0.0000267521,"v":467883.034536,"t":1723345200}
+{"o":0.0000267521,"h":0.000027054,"l":0.0000265515,"c":0.0000267258,"v":138066.391893,"t":1723348800}
+{"o":0.0000267258,"h":0.0000269663,"l":0.00002658,"c":0.0000268459,"v":103815.842333,"t":1723352400}
+{"o":0.0000268459,"h":0.0000269156,"l":0.0000265389,"c":0.0000268115,"v":560512.035012,"t":1723356000}
+{"o":0.0000268115,"h":0.0000270196,"l":0.0000264599,"c":0.0000266594,"v":607050.5661140003,"t":1723359600}
+{"o":0.0000266594,"h":0.0000268831,"l":0.0000264948,"c":0.0000267452,"v":602153.260569,"t":1723363200}
+{"o":0.0000267452,"h":0.0000271556,"l":0.0000261499,"c":0.0000266826,"v":587575.3071579998,"t":1723366800}
+{"o":0.0000266826,"h":0.0000269246,"l":0.00002637,"c":0.0000265933,"v":596107.8828100001,"t":1723370400}
+{"o":0.0000265933,"h":0.000027055,"l":0.0000262037,"c":0.0000265799,"v":597364.2911109999,"t":1723374000}
+{"o":0.0000265799,"h":0.0000274137,"l":0.0000262666,"c":0.0000267796,"v":665891.37285,"t":1723377600}
+{"o":0.0000267796,"h":0.0000272044,"l":0.0000264141,"c":0.0000267161,"v":596935.538579,"t":1723381200}
+{"o":0.0000267161,"h":0.0000274206,"l":0.0000262545,"c":0.0000267067,"v":582946.9572530001,"t":1723384800}
+{"o":0.0000267067,"h":0.0000271695,"l":0.00002649,"c":0.0000267082,"v":588628.300064,"t":1723388400}
+{"o":0.0000267082,"h":0.0000270302,"l":0.0000265402,"c":0.0000267481,"v":625461.4022850002,"t":1723392000}
+{"o":0.0000267481,"h":0.0000271688,"l":0.0000265228,"c":0.0000267744,"v":594577.0102240001,"t":1723395600}
+{"o":0.0000267744,"h":0.0000272936,"l":0.0000264705,"c":0.0000268814,"v":609661.9072049998,"t":1723399200}
+{"o":0.0000268814,"h":0.0000274803,"l":0.0000263671,"c":0.0000268882,"v":614333.5500030002,"t":1723402800}
+{"o":0.0000268882,"h":0.0000272442,"l":0.0000264216,"c":0.0000268804,"v":638464.622111,"t":1723406400}
+{"o":0.0000268804,"h":0.0000271765,"l":0.0000265447,"c":0.00002689,"v":575756.4586519999,"t":1723410000}
+{"o":0.00002689,"h":0.0000276379,"l":0.0000262596,"c":0.000026949,"v":630265.4308880001,"t":1723413600}
+{"o":0.000026949,"h":0.0000271915,"l":0.0000265994,"c":0.0000268733,"v":590435.039733,"t":1723417200}
+{"o":0.0000268733,"h":0.0000273743,"l":0.000026357,"c":0.0000269231,"v":567480.598199,"t":1723420800}
+{"o":0.0000269231,"h":0.0000272464,"l":0.0000264968,"c":0.0000268129,"v":603932.123291,"t":1723424400}
+{"o":0.0000268129,"h":0.0000271845,"l":0.0000264674,"c":0.0000268905,"v":617632.4916620001,"t":1723428000}
+{"o":0.0000268905,"h":0.0000271811,"l":0.0000265245,"c":0.0000269016,"v":610189.5700160001,"t":1723431600}
+{"o":0.0000269016,"h":0.0000271084,"l":0.0000266253,"c":0.000026807,"v":604750.7134920001,"t":1723435200}
+{"o":0.000026807,"h":0.0000272802,"l":0.0000265683,"c":0.0000269531,"v":604573.425938,"t":1723438800}
+{"o":0.0000269531,"h":0.0000272302,"l":0.000026598,"c":0.0000270016,"v":617356.9121000001,"t":1723442400}
+{"o":0.0000270016,"h":0.0000278166,"l":0.0000259952,"c":0.000026909,"v":595490.815763,"t":1723446000}
+{"o":0.000026909,"h":0.0000276306,"l":0.0000263269,"c":0.0000268997,"v":618103.9106409999,"t":1723449600}
+{"o":0.0000268997,"h":0.0000272838,"l":0.0000265474,"c":0.0000268313,"v":609571.2505450001,"t":1723453200}
+{"o":0.0000268313,"h":0.0000276228,"l":0.0000261684,"c":0.0000268294,"v":628990.6765739999,"t":1723456800}
+{"o":0.0000268294,"h":0.0000276312,"l":0.0000262256,"c":0.0000268627,"v":593547.2364509999,"t":1723460400}
+{"o":0.0000268627,"h":0.0000273467,"l":0.0000265319,"c":0.0000268859,"v":632296.2529770001,"t":1723464000}
+{"o":0.0000268859,"h":0.0000280433,"l":0.0000258969,"c":0.0000270602,"v":607809.44048,"t":1723467600}
+{"o":0.0000270602,"h":0.0000283646,"l":0.0000256354,"c":0.0000270247,"v":583318.453524,"t":1723471200}
+{"o":0.0000270247,"h":0.0000278541,"l":0.0000261503,"c":0.0000270548,"v":564208.602953,"t":1723474800}
+{"o":0.0000270548,"h":0.0000273872,"l":0.0000266048,"c":0.0000270664,"v":610107.165793,"t":1723478400}
+{"o":0.0000270664,"h":0.000027508,"l":0.0000265381,"c":0.0000270123,"v":595253.7212019999,"t":1723482000}
+{"o":0.0000270123,"h":0.0000277622,"l":0.000025441,"c":0.0000260413,"v":1045262.4185750001,"t":1723485600}
+{"o":0.0000260413,"h":0.0000264419,"l":0.0000257478,"c":0.000026156,"v":557778.7690300002,"t":1723489200}
+{"o":0.000026156,"h":0.0000264517,"l":0.000025664,"c":0.0000259937,"v":604130.2499190002,"t":1723492800}
+{"o":0.0000259937,"h":0.0000265622,"l":0.0000255746,"c":0.0000260988,"v":606683.620494,"t":1723496400}
+{"o":0.0000260988,"h":0.0000263047,"l":0.0000257706,"c":0.0000261564,"v":598397.324468,"t":1723500000}
+{"o":0.0000261564,"h":0.0000267084,"l":0.0000254415,"c":0.0000260159,"v":602405.8891469999,"t":1723503600}
+{"o":0.0000260159,"h":0.0000263662,"l":0.0000257075,"c":0.0000261235,"v":583740.541801,"t":1723507200}
+{"o":0.0000261235,"h":0.0000263761,"l":0.0000257233,"c":0.0000259474,"v":588209.8931669999,"t":1723510800}
+{"o":0.0000259474,"h":0.0000264353,"l":0.0000255161,"c":0.0000260623,"v":611549.6514859998,"t":1723514400}
+{"o":0.0000260623,"h":0.0000265626,"l":0.0000254385,"c":0.000025908,"v":581007.8078179999,"t":1723518000}
+{"o":0.000025908,"h":0.0000263802,"l":0.0000256227,"c":0.000026035,"v":616295.9532099999,"t":1723521600}
+{"o":0.000026035,"h":0.0000263119,"l":0.0000256125,"c":0.0000258935,"v":603605.7616649999,"t":1723525200}
+{"o":0.0000258935,"h":0.0000264399,"l":0.0000255689,"c":0.0000260902,"v":565236.88148,"t":1723528800}
+{"o":0.0000260902,"h":0.0000262321,"l":0.000025754,"c":0.0000259452,"v":593035.2737360001,"t":1723532400}
+{"o":0.0000259452,"h":0.000026397,"l":0.0000256515,"c":0.0000259868,"v":574217.2712529999,"t":1723536000}
+{"o":0.0000259868,"h":0.0000263729,"l":0.0000257197,"c":0.0000261137,"v":577135.9617729998,"t":1723539600}
+{"o":0.0000261137,"h":0.0000264551,"l":0.000025709,"c":0.0000259853,"v":627964.247512,"t":1723543200}
+{"o":0.0000259853,"h":0.0000264303,"l":0.0000257058,"c":0.0000259736,"v":612751.2884789999,"t":1723546800}
+{"o":0.0000259736,"h":0.0000263648,"l":0.0000256897,"c":0.000026023,"v":630508.163889,"t":1723550400}
+{"o":0.000026023,"h":0.0000267805,"l":0.0000256695,"c":0.0000262171,"v":915970.3622920003,"t":1723554000}
+{"o":0.0000262171,"h":0.0000268882,"l":0.0000257842,"c":0.0000262679,"v":588052.2860520001,"t":1723557600}
+{"o":0.0000262679,"h":0.0000267142,"l":0.0000260786,"c":0.0000265474,"v":675153.525675,"t":1723561200}
+{"o":0.0000265474,"h":0.0000271254,"l":0.0000257982,"c":0.0000263741,"v":597931.1196700002,"t":1723564800}
+{"o":0.0000263741,"h":0.0000268884,"l":0.0000260202,"c":0.0000263674,"v":628919.5562069998,"t":1723568400}
+{"o":0.0000263674,"h":0.0000268161,"l":0.0000260817,"c":0.0000263862,"v":598131.6486890001,"t":1723572000}
+{"o":0.0000263862,"h":0.0000268467,"l":0.0000260017,"c":0.0000265126,"v":587115.9427990002,"t":1723575600}
+{"o":0.0000265126,"h":0.000026722,"l":0.0000262241,"c":0.0000264055,"v":610641.3131649998,"t":1723579200}
+{"o":0.0000264055,"h":0.0000269439,"l":0.0000260596,"c":0.0000265843,"v":592035.0615909999,"t":1723582800}
+{"o":0.0000265843,"h":0.0000268209,"l":0.000026237,"c":0.0000266164,"v":544433.328217,"t":1723586400}
+{"o":0.0000266164,"h":0.0000268159,"l":0.0000262916,"c":0.0000266023,"v":616184.9461389998,"t":1723590000}
+{"o":0.0000266023,"h":0.0000268163,"l":0.0000262533,"c":0.000026605,"v":608524.3982419999,"t":1723593600}
+{"o":0.000026605,"h":0.0000270583,"l":0.0000259945,"c":0.0000264896,"v":616947.8851999999,"t":1723597200}
+{"o":0.0000264896,"h":0.0000268492,"l":0.0000263024,"c":0.0000266111,"v":598997.391568,"t":1723600800}
+{"o":0.0000266111,"h":0.0000268653,"l":0.0000262176,"c":0.0000266057,"v":575943.885151,"t":1723604400}
+{"o":0.0000266057,"h":0.000026751,"l":0.0000263332,"c":0.0000264708,"v":605259.708535,"t":1723608000}
+{"o":0.0000264708,"h":0.000026771,"l":0.0000262688,"c":0.0000265859,"v":580857.0779480002,"t":1723611600}
+{"o":0.0000265859,"h":0.0000268358,"l":0.0000262499,"c":0.0000266044,"v":575434.045202,"t":1723615200}
+{"o":0.0000266044,"h":0.0000267294,"l":0.0000262935,"c":0.0000265488,"v":612718.823231,"t":1723618800}
+{"o":0.0000265488,"h":0.0000267471,"l":0.0000262653,"c":0.0000265583,"v":581726.9380969999,"t":1723622400}
+{"o":0.0000265583,"h":0.0000267069,"l":0.0000262341,"c":0.0000265231,"v":627979.680213,"t":1723626000}
+{"o":0.0000265231,"h":0.000026847,"l":0.0000260948,"c":0.0000263834,"v":484884.7216539999,"t":1723629600}
+{"o":0.0000263834,"h":0.0000268301,"l":0.0000259717,"c":0.0000264432,"v":607921.8390800002,"t":1723633200}
+{"o":0.0000264432,"h":0.0000271647,"l":0.000025566,"c":0.000026397,"v":544072.0716389999,"t":1723636800}
+{"o":0.000026397,"h":0.0000271572,"l":0.0000255276,"c":0.0000262326,"v":564722.977158,"t":1723640400}
+{"o":0.0000262326,"h":0.0000267756,"l":0.0000259514,"c":0.0000262587,"v":610294.0593240003,"t":1723644000}
+{"o":0.0000262587,"h":0.0000268228,"l":0.0000258268,"c":0.0000263608,"v":511775.3717150001,"t":1723647600}
+{"o":0.0000263608,"h":0.000026863,"l":0.0000255372,"c":0.0000261136,"v":733344.469083,"t":1723651200}
+{"o":0.0000261136,"h":0.0000262493,"l":0.0000257089,"c":0.0000258676,"v":572399.8739630001,"t":1723654800}
+{"o":0.0000258676,"h":0.0000262056,"l":0.0000255647,"c":0.000025867,"v":399990.293502,"t":1723658400}
+{"o":0.000025867,"h":0.0000260097,"l":0.0000255865,"c":0.0000257607,"v":258374.653408,"t":1723662000}
+{"o":0.0000257607,"h":0.0000259617,"l":0.0000256547,"c":0.0000258668,"v":259472.162807,"t":1723665600}
+{"o":0.0000258668,"h":0.0000260535,"l":0.0000256817,"c":0.0000259438,"v":321091.303575,"t":1723669200}
+{"o":0.0000259438,"h":0.0000262805,"l":0.0000255402,"c":0.0000258631,"v":389884.1105620001,"t":1723672800}
+{"o":0.0000258631,"h":0.0000259901,"l":0.0000256024,"c":0.0000257299,"v":346584.563886,"t":1723676400}
+{"o":0.0000257299,"h":0.0000261365,"l":0.0000254377,"c":0.0000257307,"v":329585.294051,"t":1723680000}
+{"o":0.0000257307,"h":0.0000260414,"l":0.0000255938,"c":0.0000257942,"v":171912.516362,"t":1723683600}
+{"o":0.0000257942,"h":0.0000262431,"l":0.0000255119,"c":0.0000257725,"v":299043.68363,"t":1723687200}
+{"o":0.0000257725,"h":0.0000260182,"l":0.0000256626,"c":0.0000259292,"v":446312.3388800001,"t":1723690800}
+{"o":0.0000259292,"h":0.0000261248,"l":0.0000255883,"c":0.0000257165,"v":373941.265019,"t":1723694400}
+{"o":0.0000257165,"h":0.0000262173,"l":0.000025505,"c":0.0000258716,"v":398287.202879,"t":1723698000}
+{"o":0.0000258716,"h":0.0000262636,"l":0.0000254211,"c":0.0000256528,"v":292991.66038,"t":1723701600}
+{"o":0.0000256528,"h":0.0000261093,"l":0.0000255036,"c":0.0000258416,"v":360549.7141359999,"t":1723705200}
+{"o":0.0000258416,"h":0.0000260865,"l":0.0000254787,"c":0.000025704,"v":584616.2095549998,"t":1723708800}
+{"o":0.000025704,"h":0.0000260872,"l":0.0000255017,"c":0.0000258616,"v":624811.0358379999,"t":1723712400}
+{"o":0.0000258616,"h":0.0000260474,"l":0.0000255845,"c":0.0000257456,"v":607378.014125,"t":1723716000}
+{"o":0.0000257456,"h":0.0000261214,"l":0.0000254275,"c":0.0000256783,"v":601318.3207760002,"t":1723719600}
+{"o":0.0000256783,"h":0.0000263316,"l":0.0000251933,"c":0.0000257047,"v":633472.7985239999,"t":1723723200}
+{"o":0.0000257047,"h":0.000026329,"l":0.0000252425,"c":0.0000258071,"v":611198.2506800001,"t":1723726800}
+{"o":0.0000258071,"h":0.0000261656,"l":0.0000253045,"c":0.000025762,"v":590029.8242629999,"t":1723730400}
+{"o":0.000025762,"h":0.0000260722,"l":0.0000253171,"c":0.0000257355,"v":620591.995081,"t":1723734000}
+{"o":0.0000257355,"h":0.0000260687,"l":0.0000252956,"c":0.0000257677,"v":593737.6498660001,"t":1723737600}
+{"o":0.0000257677,"h":0.0000262514,"l":0.0000253987,"c":0.0000259639,"v":597341.1289819999,"t":1723741200}
+{"o":0.0000259639,"h":0.0000270375,"l":0.0000247802,"c":0.0000256835,"v":583047.3688739999,"t":1723744800}
+{"o":0.0000256835,"h":0.0000262794,"l":0.0000252387,"c":0.0000257767,"v":618944.7088579999,"t":1723748400}
+{"o":0.0000257767,"h":0.000026052,"l":0.0000253806,"c":0.000025456,"v":588328.8386130001,"t":1723752000}
+{"o":0.000025456,"h":0.0000261113,"l":0.0000252003,"c":0.0000256329,"v":1082970.309468,"t":1723755600}
+{"o":0.0000256329,"h":0.0000265807,"l":0.0000250202,"c":0.0000257723,"v":1133447.7164789997,"t":1723759200}
+{"o":0.0000257723,"h":0.0000263051,"l":0.0000256293,"c":0.0000259204,"v":1145895.0193729997,"t":1723762800}
+{"o":0.0000259204,"h":0.0000263283,"l":0.0000257544,"c":0.0000262382,"v":1059272.771551,"t":1723766400}
+{"o":0.0000262382,"h":0.0000265352,"l":0.0000257793,"c":0.0000261683,"v":1049882.9073649999,"t":1723770000}
+{"o":0.0000261683,"h":0.0000268335,"l":0.0000256121,"c":0.0000261987,"v":1113576.10008,"t":1723773600}
+{"o":0.0000261987,"h":0.0000264843,"l":0.0000259021,"c":0.0000261654,"v":1120414.8540940001,"t":1723777200}
+{"o":0.0000261654,"h":0.0000263699,"l":0.0000258745,"c":0.0000260792,"v":1162918.2111529994,"t":1723780800}
+{"o":0.0000260792,"h":0.0000263791,"l":0.0000257862,"c":0.000026213,"v":1053780.7775050001,"t":1723784400}
+{"o":0.000026213,"h":0.0000266394,"l":0.0000257617,"c":0.0000261375,"v":1104170.8634929999,"t":1723788000}
+{"o":0.0000261375,"h":0.0000263572,"l":0.0000259648,"c":0.0000261067,"v":1118240.4561859998,"t":1723791600}
+{"o":0.0000261067,"h":0.0000264984,"l":0.0000257984,"c":0.000026076,"v":1119160.0152810006,"t":1723795200}
+{"o":0.000026076,"h":0.0000263427,"l":0.0000258618,"c":0.000026026,"v":1061920.0078150004,"t":1723798800}
+{"o":0.000026026,"h":0.0000264728,"l":0.0000257908,"c":0.0000261311,"v":1089839.8342259999,"t":1723802400}
+{"o":0.0000261311,"h":0.0000266458,"l":0.0000258474,"c":0.0000262839,"v":1087300.9584840001,"t":1723806000}
+{"o":0.0000262839,"h":0.0000270842,"l":0.0000256252,"c":0.0000263064,"v":523292.3314190001,"t":1723809600}
+{"o":0.0000263064,"h":0.0000266467,"l":0.0000254045,"c":0.0000258655,"v":1075237.5886589999,"t":1723813200}
+{"o":0.0000258655,"h":0.0000265175,"l":0.0000254627,"c":0.0000259199,"v":1092456.260979,"t":1723816800}
+{"o":0.0000259199,"h":0.0000291676,"l":0.0000255111,"c":0.0000273096,"v":3713488.453853,"t":1723820400}
+{"o":0.0000273096,"h":0.0000273956,"l":0.0000254373,"c":0.0000257482,"v":1164014.7989209997,"t":1723824000}
+{"o":0.0000257482,"h":0.0000264824,"l":0.0000253139,"c":0.0000257257,"v":1243246.1105870004,"t":1723827600}
+{"o":0.0000257257,"h":0.0000284726,"l":0.0000254927,"c":0.0000258331,"v":4460591.2634859998,"t":1723831200}
+{"o":0.0000258331,"h":0.0000263538,"l":0.000025409,"c":0.000026001,"v":1080370.1812130001,"t":1723834800}
+{"o":0.000026001,"h":0.0000294355,"l":0.0000256179,"c":0.0000261947,"v":4156634.5382539998,"t":1723838400}
+{"o":0.0000261947,"h":0.0000263769,"l":0.0000257317,"c":0.0000260986,"v":1267618.7535069999,"t":1723842000}
+{"o":0.0000260986,"h":0.0000262933,"l":0.0000256927,"c":0.0000259029,"v":1068329.0286119997,"t":1723845600}
+{"o":0.0000259029,"h":0.0000260317,"l":0.0000256295,"c":0.0000258815,"v":1079152.6735439997,"t":1723849200}
+{"o":0.0000258815,"h":0.0000261523,"l":0.0000254562,"c":0.0000257396,"v":1123616.463302,"t":1723852800}
+{"o":0.0000257396,"h":0.0000262861,"l":0.0000255569,"c":0.0000259053,"v":1182936.3413940005,"t":1723856400}
+{"o":0.0000259053,"h":0.0000262568,"l":0.0000257309,"c":0.0000260788,"v":1164157.9448779996,"t":1723860000}
+{"o":0.0000260788,"h":0.0000264374,"l":0.0000257374,"c":0.00002616,"v":1233018.0103239999,"t":1723863600}
+{"o":0.00002616,"h":0.0000263717,"l":0.0000258669,"c":0.0000262339,"v":1161916.6746080001,"t":1723867200}
+{"o":0.0000262339,"h":0.0000263058,"l":0.0000258834,"c":0.0000260504,"v":1160506.6581490003,"t":1723870800}
+{"o":0.0000260504,"h":0.0000261872,"l":0.0000257427,"c":0.0000259404,"v":1251219.6772799999,"t":1723874400}
+{"o":0.0000259404,"h":0.0000263687,"l":0.0000258496,"c":0.0000261989,"v":1090593.1119830001,"t":1723878000}
+{"o":0.0000261989,"h":0.0000264351,"l":0.000026079,"c":0.0000263164,"v":1204238.1802650001,"t":1723881600}
+{"o":0.0000263164,"h":0.0000265709,"l":0.0000259932,"c":0.0000262776,"v":1207297.3800890001,"t":1723885200}
+{"o":0.0000262776,"h":0.0000266874,"l":0.000026026,"c":0.0000262586,"v":1230046.4604090001,"t":1723888800}
+{"o":0.0000262586,"h":0.000026811,"l":0.0000260109,"c":0.000026594,"v":1181271.6319350002,"t":1723892400}
+{"o":0.000026594,"h":0.0000266747,"l":0.0000262728,"c":0.0000265123,"v":1201821.454405,"t":1723896000}
+{"o":0.0000265123,"h":0.0000267339,"l":0.000026076,"c":0.0000264227,"v":1061875.6390479999,"t":1723899600}
+{"o":0.0000264227,"h":0.000026677,"l":0.0000261133,"c":0.0000262742,"v":1167239.4846519998,"t":1723903200}
+{"o":0.0000262742,"h":0.0000266995,"l":0.000025998,"c":0.0000263601,"v":1172444.6807689997,"t":1723906800}
+{"o":0.0000263601,"h":0.0000263681,"l":0.0000258388,"c":0.0000260154,"v":1106552.2271019998,"t":1723910400}
+{"o":0.0000260154,"h":0.0000263084,"l":0.0000257096,"c":0.0000259392,"v":1204403.4823409999,"t":1723914000}
+{"o":0.0000259392,"h":0.0000262559,"l":0.0000258487,"c":0.0000261391,"v":1018888.9793609999,"t":1723917600}
+{"o":0.0000261391,"h":0.0000263997,"l":0.0000258398,"c":0.0000261065,"v":1227062.812016,"t":1723921200}
+{"o":0.0000261065,"h":0.0000264637,"l":0.000026058,"c":0.0000263816,"v":1180959.6291319998,"t":1723924800}
+{"o":0.0000263816,"h":0.0000264665,"l":0.0000260995,"c":0.000026223,"v":994582.2232619998,"t":1723928400}
+{"o":0.000026223,"h":0.0000298555,"l":0.0000260877,"c":0.0000263354,"v":4198293.6360479994,"t":1723932000}
+{"o":0.0000263354,"h":0.0000265114,"l":0.000026142,"c":0.0000262983,"v":1143328.0897240001,"t":1723935600}
+{"o":0.0000262983,"h":0.0000266926,"l":0.0000260258,"c":0.0000262955,"v":1173131.4219289999,"t":1723939200}
+{"o":0.0000262955,"h":0.0000265873,"l":0.0000260036,"c":0.0000263222,"v":1125501.4453990001,"t":1723942800}
+{"o":0.0000263222,"h":0.0000299445,"l":0.0000259636,"c":0.000026606,"v":4162651.376534,"t":1723946400}
+{"o":0.000026606,"h":0.0000297409,"l":0.0000262323,"c":0.0000268787,"v":3596726.2855119989,"t":1723950000}
+{"o":0.0000268787,"h":0.0000271202,"l":0.0000265747,"c":0.0000269966,"v":1060465.4297420001,"t":1723953600}
+{"o":0.0000269966,"h":0.0000271262,"l":0.0000265755,"c":0.0000268345,"v":1160583.7199329999,"t":1723957200}
+{"o":0.0000268345,"h":0.0000271849,"l":0.0000265713,"c":0.0000270601,"v":1194852.8251799999,"t":1723960800}
+{"o":0.0000270601,"h":0.0000318217,"l":0.0000268124,"c":0.0000268864,"v":4960139.7474300005,"t":1723964400}
+{"o":0.0000268864,"h":0.0000271839,"l":0.0000266485,"c":0.0000269326,"v":1182700.319539,"t":1723968000}
+{"o":0.0000269326,"h":0.000030292,"l":0.0000266521,"c":0.0000269293,"v":3961153.8773230002,"t":1723971600}
+{"o":0.0000269293,"h":0.0000275619,"l":0.0000262887,"c":0.0000269642,"v":1139523.5624839999,"t":1723975200}
+{"o":0.0000269642,"h":0.0000271595,"l":0.0000267273,"c":0.0000269276,"v":1108241.3735569997,"t":1723978800}
+{"o":0.0000269276,"h":0.0000273864,"l":0.0000264417,"c":0.0000267831,"v":1217746.8269790001,"t":1723982400}
+{"o":0.0000267831,"h":0.0000299302,"l":0.0000265681,"c":0.0000270802,"v":3400596.7769679995,"t":1723986000}
+{"o":0.0000270802,"h":0.000027337,"l":0.0000268857,"c":0.0000270799,"v":1054809.3347209999,"t":1723989600}
+{"o":0.0000270799,"h":0.0000273698,"l":0.0000267991,"c":0.0000270157,"v":1099956.8449009999,"t":1723993200}
+{"o":0.0000270157,"h":0.0000320917,"l":0.0000267824,"c":0.0000268828,"v":5145459.7125540003,"t":1723996800}
+{"o":0.0000268828,"h":0.0000273623,"l":0.0000266673,"c":0.0000272667,"v":1136742.117814,"t":1724000400}
+{"o":0.0000272667,"h":0.0000275816,"l":0.0000269107,"c":0.0000272728,"v":1142740.6160079997,"t":1724004000}
+{"o":0.0000272728,"h":0.0000276074,"l":0.0000269393,"c":0.0000272704,"v":1074010.5300079996,"t":1724007600}
+{"o":0.0000272704,"h":0.0000276535,"l":0.0000271331,"c":0.0000275211,"v":1093828.0522449999,"t":1724011200}
+{"o":0.0000275211,"h":0.0000278738,"l":0.0000269497,"c":0.0000272617,"v":1105975.4387330001,"t":1724014800}
+{"o":0.0000272617,"h":0.0000277084,"l":0.0000271402,"c":0.0000273805,"v":1154491.9877780001,"t":1724018400}
+{"o":0.0000273805,"h":0.0000280226,"l":0.0000269859,"c":0.0000275827,"v":977566.7286269999,"t":1724022000}
+{"o":0.0000275827,"h":0.0000277603,"l":0.0000271938,"c":0.0000275556,"v":1040302.383542,"t":1724025600}
+{"o":0.0000275556,"h":0.0000276606,"l":0.0000270909,"c":0.0000274359,"v":1171240.2401340001,"t":1724029200}
+{"o":0.0000274359,"h":0.0000277562,"l":0.0000271372,"c":0.00002743,"v":1081376.7004540002,"t":1724032800}
+{"o":0.00002743,"h":0.0000277396,"l":0.0000272542,"c":0.0000274083,"v":1144682.2110390002,"t":1724036400}
+{"o":0.0000274083,"h":0.0000277162,"l":0.0000272558,"c":0.0000275536,"v":1174441.977864,"t":1724040000}
+{"o":0.0000275536,"h":0.0000278391,"l":0.0000272121,"c":0.0000276538,"v":1185176.2417380002,"t":1724043600}
+{"o":0.0000276538,"h":0.0000280815,"l":0.0000272954,"c":0.0000278302,"v":1211297.7354590001,"t":1724047200}
+{"o":0.0000278302,"h":0.0000281319,"l":0.0000275621,"c":0.000027806,"v":1008323.6438350001,"t":1724050800}
+{"o":0.000027806,"h":0.0000280916,"l":0.0000276953,"c":0.0000277569,"v":1188555.9053369998,"t":1724054400}
+{"o":0.0000277569,"h":0.0000284801,"l":0.0000274527,"c":0.0000280403,"v":1174793.4435460002,"t":1724058000}
+{"o":0.0000280403,"h":0.0000282729,"l":0.0000275771,"c":0.000027957,"v":1283016.7616049999,"t":1724061600}
+{"o":0.000027957,"h":0.0000283476,"l":0.0000276451,"c":0.0000280309,"v":1224500.799104,"t":1724065200}
+{"o":0.0000280309,"h":0.000028215,"l":0.0000276888,"c":0.0000277556,"v":1113594.1377790002,"t":1724068800}
+{"o":0.0000277556,"h":0.0000282233,"l":0.0000273813,"c":0.0000279294,"v":1014794.0439769998,"t":1724072400}
+{"o":0.0000279294,"h":0.0000284856,"l":0.0000273316,"c":0.0000279911,"v":1129620.2454609999,"t":1724076000}
+{"o":0.0000279911,"h":0.0000320582,"l":0.0000276176,"c":0.0000279066,"v":4245037.0671770014,"t":1724079600}
+{"o":0.0000279066,"h":0.0000283375,"l":0.0000277442,"c":0.0000279015,"v":1181926.4004389998,"t":1724083200}
+{"o":0.0000279015,"h":0.0000283533,"l":0.0000273287,"c":0.000027958,"v":1120365.700214,"t":1724086800}
+{"o":0.000027958,"h":0.000032635,"l":0.0000275988,"c":0.0000279851,"v":4597090.9978449997,"t":1724090400}
+{"o":0.0000279851,"h":0.000028176,"l":0.0000276979,"c":0.000027954,"v":1168612.8593129998,"t":1724094000}
+{"o":0.000027954,"h":0.0000339236,"l":0.0000276494,"c":0.000027991,"v":5541517.7217060002,"t":1724097600}
+{"o":0.000027991,"h":0.0000281085,"l":0.000027559,"c":0.0000276509,"v":1172423.6564819999,"t":1724101200}
+{"o":0.0000276509,"h":0.000028174,"l":0.0000274695,"c":0.0000277975,"v":1118762.699642,"t":1724104800}
+{"o":0.0000277975,"h":0.0000280627,"l":0.0000273393,"c":0.0000275534,"v":1280496.9339910003,"t":1724108400}
+{"o":0.0000275534,"h":0.0000285377,"l":0.0000269207,"c":0.000027906,"v":1077693.4975379999,"t":1724112000}
+{"o":0.000027906,"h":0.0000313825,"l":0.0000274546,"c":0.0000278427,"v":3626598.728583999,"t":1724115600}
+{"o":0.0000278427,"h":0.0000282555,"l":0.0000277004,"c":0.0000279505,"v":1177129.7014349999,"t":1724119200}
+{"o":0.0000279505,"h":0.0000339116,"l":0.0000278164,"c":0.0000280674,"v":5514500.1490959981,"t":1724122800}
+{"o":0.0000280674,"h":0.0000284115,"l":0.000027589,"c":0.0000280959,"v":1094476.9664779999,"t":1724126400}
+{"o":0.0000280959,"h":0.0000282994,"l":0.0000274328,"c":0.0000277228,"v":1034869.6224840002,"t":1724130000}
+{"o":0.0000277228,"h":0.0000280229,"l":0.0000275116,"c":0.0000278003,"v":1171495.3847210002,"t":1724133600}
+{"o":0.0000278003,"h":0.000027887,"l":0.0000275328,"c":0.0000275587,"v":1194547.8154549999,"t":1724137200}
+{"o":0.0000275587,"h":0.0000279628,"l":0.000027326,"c":0.000027621,"v":1168670.5182159999,"t":1724140800}
+{"o":0.000027621,"h":0.0000278344,"l":0.0000274493,"c":0.000027753,"v":1096898.5917129999,"t":1724144400}
+{"o":0.000027753,"h":0.0000278656,"l":0.000027453,"c":0.0000275439,"v":1020369.2828890003,"t":1724148000}
+{"o":0.0000275439,"h":0.000027944,"l":0.000027322,"c":0.0000275114,"v":1104869.77954,"t":1724151600}
+{"o":0.0000275114,"h":0.0000278169,"l":0.0000273651,"c":0.0000275277,"v":1145969.7903519997,"t":1724155200}
+{"o":0.0000275277,"h":0.0000278207,"l":0.0000272341,"c":0.0000275085,"v":1220247.631754,"t":1724158800}
+{"o":0.0000275085,"h":0.0000283264,"l":0.0000268039,"c":0.0000274926,"v":1128816.8418680001,"t":1724162400}
+{"o":0.0000274926,"h":0.0000278964,"l":0.0000272369,"c":0.0000275808,"v":1125683.3785070002,"t":1724166000}
+{"o":0.0000275808,"h":0.000027742,"l":0.0000270963,"c":0.0000273066,"v":1169635.2314630004,"t":1724169600}
+{"o":0.0000273066,"h":0.0000275842,"l":0.0000270086,"c":0.0000272633,"v":1145192.014402,"t":1724173200}
+{"o":0.0000272633,"h":0.0000276027,"l":0.0000270302,"c":0.0000273145,"v":1346306.6207950003,"t":1724176800}
+{"o":0.0000273145,"h":0.0000275658,"l":0.0000270242,"c":0.0000273046,"v":1018065.0153740002,"t":1724180400}
+{"o":0.0000273046,"h":0.0000275475,"l":0.0000270204,"c":0.000027235,"v":1161134.4849150002,"t":1724184000}
+{"o":0.000027235,"h":0.0000296705,"l":0.0000270341,"c":0.0000272468,"v":2952752.5688210004,"t":1724187600}
+{"o":0.0000272468,"h":0.0000274374,"l":0.0000270269,"c":0.0000272121,"v":1081589.930956,"t":1724191200}
+{"o":0.0000272121,"h":0.0000275753,"l":0.0000269222,"c":0.0000271297,"v":1066020.2039630001,"t":1724194800}
+{"o":0.0000271297,"h":0.0000275739,"l":0.000026997,"c":0.0000274981,"v":1163050.2069580001,"t":1724198400}
+{"o":0.0000274981,"h":0.0000276088,"l":0.0000270634,"c":0.0000273036,"v":1258427.3875750001,"t":1724202000}
+{"o":0.0000273036,"h":0.0000276759,"l":0.0000271809,"c":0.0000275424,"v":1092232.185911,"t":1724205600}
+{"o":0.0000275424,"h":0.0000277176,"l":0.0000272607,"c":0.000027523,"v":1196432.1246069998,"t":1724209200}
+{"o":0.000027523,"h":0.000027585,"l":0.0000272189,"c":0.0000273561,"v":1089029.6284139999,"t":1724212800}
+{"o":0.0000273561,"h":0.000027577,"l":0.0000269842,"c":0.0000273513,"v":1080631.8663629999,"t":1724216400}
+{"o":0.0000273513,"h":0.0000276227,"l":0.0000271911,"c":0.0000273594,"v":1071401.1295790002,"t":1724220000}
+{"o":0.0000273594,"h":0.0000276813,"l":0.0000271143,"c":0.0000272843,"v":969457.051876,"t":1724223600}
+{"o":0.0000272843,"h":0.0000277248,"l":0.0000270683,"c":0.0000274857,"v":1168991.5586369997,"t":1724227200}
+{"o":0.0000274857,"h":0.0000277276,"l":0.0000271575,"c":0.0000273699,"v":1011946.8172930001,"t":1724230800}
+{"o":0.0000273699,"h":0.0000277485,"l":0.0000272199,"c":0.0000275813,"v":1106027.2264300003,"t":1724234400}
+{"o":0.0000275813,"h":0.0000277865,"l":0.0000272388,"c":0.0000275351,"v":1165958.7048150001,"t":1724238000}
+{"o":0.0000275351,"h":0.0000277276,"l":0.0000271763,"c":0.0000275243,"v":1121965.9341799999,"t":1724241600}
+{"o":0.0000275243,"h":0.0000280322,"l":0.0000268608,"c":0.0000273863,"v":1182498.337297,"t":1724245200}
+{"o":0.0000273863,"h":0.000027943,"l":0.0000267272,"c":0.0000273279,"v":1078424.273057,"t":1724248800}
+{"o":0.0000273279,"h":0.0000277419,"l":0.0000271114,"c":0.0000274431,"v":1119994.3519210001,"t":1724252400}
+{"o":0.0000274431,"h":0.0000277698,"l":0.0000270245,"c":0.0000273646,"v":1024467.795027,"t":1724256000}
+{"o":0.0000273646,"h":0.0000276801,"l":0.0000271705,"c":0.0000275633,"v":1297343.0340770001,"t":1724259600}
+{"o":0.0000275633,"h":0.0000279735,"l":0.0000271569,"c":0.0000275978,"v":1026966.1401569998,"t":1724263200}
+{"o":0.0000275978,"h":0.0000278875,"l":0.0000271695,"c":0.0000274814,"v":1252718.400415,"t":1724266800}
+{"o":0.0000274814,"h":0.0000279581,"l":0.0000273062,"c":0.0000277978,"v":1091591.543476,"t":1724270400}
+{"o":0.0000277978,"h":0.0000281035,"l":0.0000274487,"c":0.0000278174,"v":1101416.9745999998,"t":1724274000}
+{"o":0.0000278174,"h":0.0000332622,"l":0.0000275939,"c":0.0000303843,"v":5280613.461987,"t":1724277600}
+{"o":0.0000303843,"h":0.0000305595,"l":0.0000275255,"c":0.000027752,"v":1212624.0173030002,"t":1724281200}
+{"o":0.000027752,"h":0.0000280192,"l":0.000027621,"c":0.0000278026,"v":1116362.0085460001,"t":1724284800}
+{"o":0.0000278026,"h":0.0000282114,"l":0.0000276578,"c":0.0000279066,"v":1242677.9901089997,"t":1724288400}
+{"o":0.0000279066,"h":0.0000285067,"l":0.0000274287,"c":0.000028013,"v":1122880.725141,"t":1724292000}
+{"o":0.000028013,"h":0.0000281387,"l":0.0000276702,"c":0.0000278761,"v":1199212.1776649999,"t":1724295600}
+{"o":0.0000278761,"h":0.0000281023,"l":0.0000276024,"c":0.0000278329,"v":1120339.9386049998,"t":1724299200}
+{"o":0.0000278329,"h":0.0000281025,"l":0.0000277749,"c":0.0000280145,"v":1061055.539877,"t":1724302800}
+{"o":0.0000280145,"h":0.0000280747,"l":0.0000276518,"c":0.0000277413,"v":1138084.543731,"t":1724306400}
+{"o":0.0000277413,"h":0.0000281895,"l":0.0000273954,"c":0.0000278067,"v":1169893.6536370001,"t":1724310000}
+{"o":0.0000278067,"h":0.0000280357,"l":0.0000275422,"c":0.0000276655,"v":1153955.8125449999,"t":1724313600}
+{"o":0.0000276655,"h":0.0000279236,"l":0.000027537,"c":0.0000277964,"v":1088088.582681,"t":1724317200}
+{"o":0.0000277964,"h":0.0000280421,"l":0.0000274599,"c":0.000027628,"v":1073605.3581680001,"t":1724320800}
+{"o":0.000027628,"h":0.0000279161,"l":0.0000273246,"c":0.0000276827,"v":1049826.0414100001,"t":1724324400}
+{"o":0.0000276827,"h":0.0000280016,"l":0.0000270717,"c":0.0000275278,"v":1189158.5129859999,"t":1724328000}
+{"o":0.0000275278,"h":0.0000277905,"l":0.0000272528,"c":0.0000274589,"v":1013814.6134870001,"t":1724331600}
+{"o":0.0000274589,"h":0.0000277519,"l":0.0000272777,"c":0.0000275413,"v":1181064.1598990001,"t":1724335200}
+{"o":0.0000275413,"h":0.0000278243,"l":0.0000272219,"c":0.0000277102,"v":1204320.357944,"t":1724338800}
+{"o":0.0000277102,"h":0.0000279555,"l":0.0000274198,"c":0.0000276538,"v":1197831.847903,"t":1724342400}
+{"o":0.0000276538,"h":0.000027841,"l":0.0000272837,"c":0.0000274175,"v":1117800.3987440001,"t":1724346000}
+{"o":0.0000274175,"h":0.0000279652,"l":0.0000272333,"c":0.0000275739,"v":1087777.153683,"t":1724349600}
+{"o":0.0000275739,"h":0.0000278128,"l":0.0000274064,"c":0.0000276141,"v":1125951.011157,"t":1724353200}
+{"o":0.0000276141,"h":0.0000276284,"l":0.0000271501,"c":0.0000274844,"v":1159923.0322119999,"t":1724356800}
+{"o":0.0000274844,"h":0.0000306387,"l":0.0000269072,"c":0.0000269818,"v":3932556.3214859995,"t":1724360400}
+{"o":0.0000269818,"h":0.0000273381,"l":0.0000269638,"c":0.0000272313,"v":1195842.1776140002,"t":1724364000}
+{"o":0.0000272313,"h":0.0000272999,"l":0.0000269828,"c":0.0000271828,"v":1051426.6043770001,"t":1724367600}
+{"o":0.0000271828,"h":0.0000275206,"l":0.0000266386,"c":0.0000271992,"v":1209348.3045629999,"t":1724371200}
+{"o":0.0000271992,"h":0.0000273065,"l":0.0000267491,"c":0.0000269382,"v":1106715.152424,"t":1724374800}
+{"o":0.0000269382,"h":0.0000271082,"l":0.0000264802,"c":0.0000267706,"v":1187612.903103,"t":1724378400}
+{"o":0.0000267706,"h":0.0000268801,"l":0.0000264744,"c":0.0000267184,"v":1136729.847915,"t":1724382000}
+{"o":0.0000267184,"h":0.0000268752,"l":0.000026427,"c":0.0000266302,"v":1095557.275717,"t":1724385600}
+{"o":0.0000266302,"h":0.0000269586,"l":0.0000263527,"c":0.0000266946,"v":1218314.281402,"t":1724389200}
+{"o":0.0000266946,"h":0.0000269144,"l":0.0000264303,"c":0.0000265807,"v":1135160.473549,"t":1724392800}
+{"o":0.0000265807,"h":0.0000270259,"l":0.0000264105,"c":0.0000266568,"v":1229702.6411779998,"t":1724396400}
+{"o":0.0000266568,"h":0.0000267699,"l":0.0000264018,"c":0.0000264958,"v":1151532.001896,"t":1724400000}
+{"o":0.0000264958,"h":0.0000268593,"l":0.0000263322,"c":0.0000266522,"v":1144910.3629009998,"t":1724403600}
+{"o":0.0000266522,"h":0.0000268442,"l":0.0000263931,"c":0.0000267323,"v":1158517.9416479999,"t":1724407200}
+{"o":0.0000267323,"h":0.0000269051,"l":0.0000263411,"c":0.000026584,"v":1103192.800051,"t":1724410800}
+{"o":0.000026584,"h":0.0000268524,"l":0.0000263572,"c":0.0000265369,"v":1107428.7835340002,"t":1724414400}
+{"o":0.0000265369,"h":0.000029321,"l":0.0000263929,"c":0.0000267063,"v":3315400.4752069991,"t":1724418000}
+{"o":0.0000267063,"h":0.0000274689,"l":0.0000258653,"c":0.0000266111,"v":1127842.91368,"t":1724421600}
+{"o":0.0000266111,"h":0.0000271712,"l":0.000026345,"c":0.0000267186,"v":1177427.4803689998,"t":1724425200}
+{"o":0.0000267186,"h":0.0000269861,"l":0.0000264915,"c":0.000026802,"v":1193966.3749529999,"t":1724428800}
+{"o":0.000026802,"h":0.0000273668,"l":0.0000259933,"c":0.0000266972,"v":1265403.9496529996,"t":1724432400}
+{"o":0.0000266972,"h":0.0000272186,"l":0.0000264405,"c":0.0000269755,"v":1031598.9686190002,"t":1724436000}
+{"o":0.0000269755,"h":0.0000272812,"l":0.0000264795,"c":0.0000269542,"v":1046296.452791,"t":1724439600}
+{"o":0.0000269542,"h":0.0000272953,"l":0.0000264828,"c":0.0000270407,"v":1127736.833727,"t":1724443200}
+{"o":0.0000270407,"h":0.0000303422,"l":0.00002665,"c":0.0000269591,"v":3940086.2812849991,"t":1724446800}
+{"o":0.0000269591,"h":0.000027411,"l":0.0000265295,"c":0.000026897,"v":1157943.958176,"t":1724450400}
+{"o":0.000026897,"h":0.0000272324,"l":0.0000265966,"c":0.0000269366,"v":1118544.081275,"t":1724454000}
+{"o":0.0000269366,"h":0.0000272711,"l":0.0000266611,"c":0.0000268942,"v":1135915.4800180001,"t":1724457600}
+{"o":0.0000268942,"h":0.0000310833,"l":0.0000266067,"c":0.0000270052,"v":4446729.8734949995,"t":1724461200}
+{"o":0.0000270052,"h":0.0000276327,"l":0.0000267794,"c":0.0000271608,"v":1042396.2124539998,"t":1724464800}
+{"o":0.0000271608,"h":0.0000272683,"l":0.000026759,"c":0.000026946,"v":1141913.6218399999,"t":1724468400}
+{"o":0.000026946,"h":0.0000269989,"l":0.0000265556,"c":0.0000266588,"v":1106345.158266,"t":1724472000}
+{"o":0.0000266588,"h":0.0000269242,"l":0.0000263048,"c":0.0000265336,"v":1083243.5581729999,"t":1724475600}
+{"o":0.0000265336,"h":0.0000267461,"l":0.0000263049,"c":0.0000266153,"v":1122578.8864230001,"t":1724479200}
+{"o":0.0000266153,"h":0.0000266434,"l":0.0000262709,"c":0.0000264409,"v":1244945.0156549998,"t":1724482800}
+{"o":0.0000264409,"h":0.0000265087,"l":0.0000259146,"c":0.0000262488,"v":1206035.3620809999,"t":1724486400}
+{"o":0.0000262488,"h":0.0000268634,"l":0.0000255842,"c":0.0000262654,"v":1116715.4516370001,"t":1724490000}
+{"o":0.0000262654,"h":0.0000264897,"l":0.0000258525,"c":0.0000261524,"v":1147180.723372,"t":1724493600}
+{"o":0.0000261524,"h":0.0000262744,"l":0.0000256761,"c":0.0000259373,"v":1110001.1813269998,"t":1724497200}
+{"o":0.0000259373,"h":0.0000263172,"l":0.0000257682,"c":0.0000261364,"v":1139068.8701480001,"t":1724500800}
+{"o":0.0000261364,"h":0.0000264274,"l":0.0000258951,"c":0.0000261606,"v":1227307.1530769998,"t":1724504400}
+{"o":0.0000261606,"h":0.0000265072,"l":0.0000259886,"c":0.0000261832,"v":1213331.4298420001,"t":1724508000}
+{"o":0.0000261832,"h":0.0000264104,"l":0.0000258308,"c":0.0000261138,"v":1125413.8551500002,"t":1724511600}
+{"o":0.0000261138,"h":0.0000265015,"l":0.0000255579,"c":0.0000260774,"v":1161198.7479670001,"t":1724515200}
+{"o":0.0000260774,"h":0.0000262414,"l":0.0000256189,"c":0.0000258487,"v":1159024.792411,"t":1724518800}
+{"o":0.0000258487,"h":0.0000262673,"l":0.0000255648,"c":0.0000258703,"v":1092495.6637289999,"t":1724522400}
+{"o":0.0000258703,"h":0.0000262672,"l":0.0000256666,"c":0.000025959,"v":991268.7112350001,"t":1724526000}
+{"o":0.000025959,"h":0.0000260176,"l":0.0000256115,"c":0.0000258649,"v":1112446.5107180001,"t":1724529600}
+{"o":0.0000258649,"h":0.0000266991,"l":0.000025418,"c":0.0000258992,"v":1011314.7408540001,"t":1724533200}
+{"o":0.0000258992,"h":0.0000264712,"l":0.0000255878,"c":0.000026149,"v":1164674.7628520001,"t":1724536800}
+{"o":0.000026149,"h":0.0000265967,"l":0.0000257429,"c":0.0000263066,"v":1175829.6500690002,"t":1724540400}
+{"o":0.0000263066,"h":0.0000266622,"l":0.0000259459,"c":0.0000262595,"v":1125521.4445570002,"t":1724544000}
+{"o":0.0000262595,"h":0.0000267636,"l":0.0000257407,"c":0.0000261686,"v":1226763.4925310002,"t":1724547600}
+{"o":0.0000261686,"h":0.0000263654,"l":0.0000259986,"c":0.0000262555,"v":1200460.7985330001,"t":1724551200}
+{"o":0.0000262555,"h":0.0000265539,"l":0.0000259644,"c":0.0000261248,"v":1070492.9364120001,"t":1724554800}
+{"o":0.0000261248,"h":0.0000265233,"l":0.0000258864,"c":0.0000262689,"v":1081801.5911129999,"t":1724558400}
+{"o":0.0000262689,"h":0.0000264057,"l":0.0000259258,"c":0.0000260412,"v":1074432.9899459998,"t":1724562000}
+{"o":0.0000260412,"h":0.0000264233,"l":0.0000259072,"c":0.0000263502,"v":1165067.9751190001,"t":1724565600}
+{"o":0.0000263502,"h":0.0000267715,"l":0.0000257539,"c":0.0000261466,"v":1238797.913561,"t":1724569200}
+{"o":0.0000261466,"h":0.0000265317,"l":0.0000259209,"c":0.0000261609,"v":1083604.7036620001,"t":1724572800}
+{"o":0.0000261609,"h":0.0000262775,"l":0.0000258281,"c":0.0000259712,"v":1150180.39066,"t":1724576400}
+{"o":0.0000259712,"h":0.000026289,"l":0.0000258663,"c":0.0000261319,"v":1226307.2464889998,"t":1724580000}
+{"o":0.0000261319,"h":0.0000264124,"l":0.0000259462,"c":0.0000261596,"v":1190663.6994679999,"t":1724583600}
+{"o":0.0000261596,"h":0.0000264122,"l":0.0000259408,"c":0.0000262585,"v":1040070.8675389999,"t":1724587200}
+{"o":0.0000262585,"h":0.0000265885,"l":0.0000259391,"c":0.0000264626,"v":1187827.6922219999,"t":1724590800}
+{"o":0.0000264626,"h":0.0000266386,"l":0.0000261429,"c":0.0000264738,"v":1165126.6685469998,"t":1724594400}
+{"o":0.0000264738,"h":0.0000290206,"l":0.0000261445,"c":0.0000265258,"v":3257101.6568200001,"t":1724598000}
+{"o":0.0000265258,"h":0.0000268792,"l":0.0000262716,"c":0.0000264955,"v":1070324.8264580001,"t":1724601600}
+{"o":0.0000264955,"h":0.0000267443,"l":0.0000263619,"c":0.000026464,"v":1094287.1600569999,"t":1724605200}
+{"o":0.000026464,"h":0.0000268467,"l":0.0000262771,"c":0.0000265812,"v":1170658.8518830002,"t":1724608800}
+{"o":0.0000265812,"h":0.0000269346,"l":0.0000263826,"c":0.0000265327,"v":1114503.4211149998,"t":1724612400}
+{"o":0.0000265327,"h":0.0000287872,"l":0.0000264661,"c":0.0000265794,"v":2774029.1491889996,"t":1724616000}
+{"o":0.0000265794,"h":0.0000272347,"l":0.0000261539,"c":0.0000265933,"v":1261094.0890839999,"t":1724619600}
+{"o":0.0000265933,"h":0.0000270136,"l":0.000026236,"c":0.0000266792,"v":1096243.787524,"t":1724623200}
+{"o":0.0000266792,"h":0.000027222,"l":0.0000261396,"c":0.0000267514,"v":1118402.7421220001,"t":1724626800}
+{"o":0.0000267514,"h":0.000027041,"l":0.0000264879,"c":0.0000267603,"v":1150109.5632489999,"t":1724630400}
+{"o":0.0000267603,"h":0.0000271156,"l":0.0000265659,"c":0.0000267626,"v":1076958.9611479999,"t":1724634000}
+{"o":0.0000267626,"h":0.0000269917,"l":0.000026419,"c":0.0000267097,"v":1068059.1337700002,"t":1724637600}
+{"o":0.0000267097,"h":0.000026879,"l":0.0000262638,"c":0.0000265708,"v":1134519.6226020001,"t":1724641200}
+{"o":0.0000265708,"h":0.0000267974,"l":0.0000262806,"c":0.0000265462,"v":1204754.0852659999,"t":1724644800}
+{"o":0.0000026101,"h":0.0002082455,"l":0.0000025798,"c":0.0000900978,"v":154337840.8038730323,"t":1720105200}
+{"o":0.0000900978,"h":0.000103386,"l":0.0000716994,"c":0.0000727789,"v":20989248.5500160232,"t":1720108800}
+{"o":0.0000727789,"h":0.0000873366,"l":0.0000725583,"c":0.000085502,"v":17064757.6217200011,"t":1720112400}
+{"o":0.000085502,"h":0.0000883795,"l":0.0000821847,"c":0.0000878908,"v":13528249.5709920041,"t":1720116000}
+{"o":0.0000878908,"h":0.0000906163,"l":0.000081342,"c":0.0000831844,"v":13166577.5287440065,"t":1720119600}
+{"o":0.0000831844,"h":0.0000897418,"l":0.0000783407,"c":0.0000886442,"v":5231996.4100139998,"t":1720123200}
+{"o":0.0000886442,"h":0.000089624,"l":0.0000870776,"c":0.0000883872,"v":720745.509284,"t":1720126800}
+{"o":0.0000883872,"h":0.0000914202,"l":0.0000868952,"c":0.0000892609,"v":848111.2560810001,"t":1720130400}
+{"o":0.0000892609,"h":0.0000928779,"l":0.0000842951,"c":0.0000880908,"v":726614.1677059999,"t":1720134000}
+{"o":0.0000880908,"h":0.0000913248,"l":0.0000845459,"c":0.0000881305,"v":850978.815864,"t":1720137600}
+{"o":0.0000881305,"h":0.0000902253,"l":0.0000862554,"c":0.0000875903,"v":634753.4851029998,"t":1720141200}
+{"o":0.0000875903,"h":0.0000926075,"l":0.0000847713,"c":0.0000878519,"v":637190.9022299999,"t":1720144800}
+{"o":0.0000878519,"h":0.0000899119,"l":0.0000832129,"c":0.0000843136,"v":856131.1575849998,"t":1720148400}
+{"o":0.0000843136,"h":0.0000882028,"l":0.0000807741,"c":0.000083217,"v":731403.972103,"t":1720152000}
+{"o":0.000083217,"h":0.0000839368,"l":0.0000808393,"c":0.0000818043,"v":845666.911947,"t":1720155600}
+{"o":0.0000818043,"h":0.0000840154,"l":0.0000758385,"c":0.000077442,"v":1120056.9691390004,"t":1720159200}
+{"o":0.000077442,"h":0.0000786829,"l":0.0000734719,"c":0.0000741332,"v":1073660.4940260004,"t":1720162800}
+{"o":0.0000741332,"h":0.000076717,"l":0.0000690293,"c":0.0000714197,"v":979621.0248009999,"t":1720166400}
+{"o":0.0000714197,"h":0.0000749497,"l":0.0000691511,"c":0.0000719372,"v":1201706.9696659995,"t":1720170000}
+{"o":0.0000719372,"h":0.0000755918,"l":0.0000700141,"c":0.0000735227,"v":1212806.0670029998,"t":1720173600}
+{"o":0.0000735227,"h":0.000075958,"l":0.000072103,"c":0.0000735112,"v":888336.0955980001,"t":1720177200}
+{"o":0.0000735112,"h":0.0000750644,"l":0.0000713472,"c":0.0000736817,"v":630107.6537200001,"t":1720180800}
+{"o":0.0000736817,"h":0.0000747018,"l":0.0000694993,"c":0.0000715737,"v":758225.2997780001,"t":1720184400}
+{"o":0.0000715737,"h":0.0000731797,"l":0.0000687401,"c":0.0000701254,"v":875870.495821,"t":1720188000}
+{"o":0.0000701254,"h":0.0000716544,"l":0.000068368,"c":0.0000701895,"v":638463.1223269999,"t":1720191600}
+{"o":0.0000701895,"h":0.0000714601,"l":0.0000679594,"c":0.0000693476,"v":735644.87092,"t":1720195200}
+{"o":0.0000693476,"h":0.0000702806,"l":0.0000680512,"c":0.0000690094,"v":638819.9389309998,"t":1720198800}
+{"o":0.0000690094,"h":0.0000701114,"l":0.0000680899,"c":0.000069146,"v":661872.893791,"t":1720202400}
+{"o":0.000069146,"h":0.0000705467,"l":0.0000684519,"c":0.000069719,"v":737046.4087560001,"t":1720206000}
+{"o":0.000069719,"h":0.000070124,"l":0.0000679401,"c":0.0000689561,"v":685329.2317390001,"t":1720209600}
+{"o":0.0000689561,"h":0.0000695554,"l":0.0000680742,"c":0.0000686006,"v":608511.86243,"t":1720213200}
+{"o":0.0000686006,"h":0.0000722004,"l":0.0000680886,"c":0.0000714177,"v":943519.4108699999,"t":1720216800}
+{"o":0.0000714177,"h":0.0000717717,"l":0.0000706962,"c":0.0000710814,"v":611999.0625949999,"t":1720220400}
+{"o":0.0000710814,"h":0.0000736226,"l":0.0000689629,"c":0.0000715377,"v":595949.9533319999,"t":1720224000}
+{"o":0.0000715377,"h":0.0000724474,"l":0.0000701855,"c":0.0000711404,"v":605952.4163980001,"t":1720227600}
+{"o":0.0000711404,"h":0.0000721935,"l":0.0000703755,"c":0.0000707366,"v":654127.649677,"t":1720231200}
+{"o":0.0000707366,"h":0.0000718814,"l":0.000070065,"c":0.0000710406,"v":633463.5644330001,"t":1720234800}
+{"o":0.0000710406,"h":0.0000716525,"l":0.0000699778,"c":0.0000706445,"v":591794.9186089999,"t":1720238400}
+{"o":0.0000706445,"h":0.000071515,"l":0.0000699563,"c":0.0000707336,"v":625972.811633,"t":1720242000}
+{"o":0.0000707336,"h":0.0000717643,"l":0.0000692115,"c":0.0000706331,"v":594087.874859,"t":1720245600}
+{"o":0.0000706331,"h":0.0000714895,"l":0.0000693243,"c":0.0000704066,"v":615299.7131219999,"t":1720249200}
+{"o":0.0000704066,"h":0.0000713999,"l":0.0000680623,"c":0.0000685368,"v":841638.3029240001,"t":1720252800}
+{"o":0.0000685368,"h":0.0000708992,"l":0.000067128,"c":0.0000693072,"v":647479.4887420001,"t":1720256400}
+{"o":0.0000693072,"h":0.0000697619,"l":0.0000682245,"c":0.0000691298,"v":622411.667657,"t":1720260000}
+{"o":0.0000691298,"h":0.0000699007,"l":0.0000684975,"c":0.0000691525,"v":652702.0387129999,"t":1720263600}
+{"o":0.0000691525,"h":0.0000703634,"l":0.00006887,"c":0.0000698814,"v":669245.5106970001,"t":1720267200}
+{"o":0.0000698814,"h":0.0000708793,"l":0.0000685659,"c":0.0000698376,"v":581690.8177959999,"t":1720270800}
+{"o":0.0000698376,"h":0.0000707138,"l":0.0000680594,"c":0.0000689334,"v":661754.384626,"t":1720274400}
+{"o":0.0000689334,"h":0.0000695245,"l":0.0000668969,"c":0.0000676374,"v":784279.858018,"t":1720278000}
+{"o":0.0000676374,"h":0.0000689223,"l":0.0000664857,"c":0.0000678092,"v":625704.0812959998,"t":1720281600}
+{"o":0.0000678092,"h":0.0000685473,"l":0.0000669646,"c":0.0000679118,"v":709993.659769,"t":1720285200}
+{"o":0.0000679118,"h":0.0000688217,"l":0.000067509,"c":0.0000684523,"v":631676.379889,"t":1720288800}
+{"o":0.0000684523,"h":0.0000695493,"l":0.0000677927,"c":0.0000688604,"v":728498.6388640001,"t":1720292400}
+{"o":0.0000688604,"h":0.0000722906,"l":0.0000684077,"c":0.0000712329,"v":846613.0149320002,"t":1720296000}
+{"o":0.0000712329,"h":0.0000728449,"l":0.0000703592,"c":0.0000717482,"v":719286.015932,"t":1720299600}
+{"o":0.0000717482,"h":0.0000735491,"l":0.0000709452,"c":0.0000727133,"v":772544.9864929998,"t":1720303200}
+{"o":0.0000727133,"h":0.0000736667,"l":0.0000719505,"c":0.0000731415,"v":574386.5623169999,"t":1720306800}
+{"o":0.0000731415,"h":0.0000741434,"l":0.0000714834,"c":0.0000725498,"v":623271.583124,"t":1720310400}
+{"o":0.0000725498,"h":0.0000735576,"l":0.0000716294,"c":0.0000727571,"v":593023.632615,"t":1720314000}
+{"o":0.0000727571,"h":0.0000736778,"l":0.0000715287,"c":0.0000722348,"v":603012.27541,"t":1720317600}
+{"o":0.0000722348,"h":0.0000734489,"l":0.0000715221,"c":0.0000725343,"v":635755.4459389999,"t":1720321200}
+{"o":0.0000725343,"h":0.0000740214,"l":0.000070696,"c":0.0000721813,"v":613895.3994839999,"t":1720324800}
+{"o":0.0000721813,"h":0.000073286,"l":0.0000713996,"c":0.0000719986,"v":624800.0553100002,"t":1720328400}
+{"o":0.0000719986,"h":0.0000731662,"l":0.0000715258,"c":0.0000725804,"v":572233.800587,"t":1720332000}
+{"o":0.0000725804,"h":0.0000739414,"l":0.0000710235,"c":0.0000717591,"v":572423.7447339998,"t":1720335600}
+{"o":0.0000717591,"h":0.0000727051,"l":0.0000713698,"c":0.0000717774,"v":439894.610396,"t":1720339200}
+{"o":0.0000717774,"h":0.0000736787,"l":0.0000711143,"c":0.0000721541,"v":910858.2133589998,"t":1720342800}
+{"o":0.0000721541,"h":0.0000731763,"l":0.0000714219,"c":0.0000720074,"v":590749.5355730001,"t":1720346400}
+{"o":0.0000720074,"h":0.0000726689,"l":0.0000698165,"c":0.0000705699,"v":797749.3291699999,"t":1720350000}
+{"o":0.0000705699,"h":0.0000715325,"l":0.0000654932,"c":0.0000667883,"v":960824.0207629998,"t":1720353600}
+{"o":0.0000667883,"h":0.0000683642,"l":0.0000649642,"c":0.000066694,"v":582036.7178189999,"t":1720357200}
+{"o":0.000066694,"h":0.000067302,"l":0.0000639569,"c":0.000064816,"v":842596.754846,"t":1720360800}
+{"o":0.000064816,"h":0.0000657234,"l":0.0000631381,"c":0.0000637341,"v":702467.7109279999,"t":1720364400}
+{"o":0.0000637341,"h":0.0000646056,"l":0.0000612077,"c":0.0000618654,"v":1212961.3555149999,"t":1720368000}
+{"o":0.0000618654,"h":0.0000628322,"l":0.0000612318,"c":0.0000618355,"v":597738.7048770002,"t":1720371600}
+{"o":0.0000618355,"h":0.0000628011,"l":0.0000608753,"c":0.0000620093,"v":638447.3934890002,"t":1720375200}
+{"o":0.0000620093,"h":0.0000625786,"l":0.0000608036,"c":0.000061312,"v":656561.0476950001,"t":1720378800}
+{"o":0.000061312,"h":0.0000622053,"l":0.0000602697,"c":0.000060792,"v":678734.4729229999,"t":1720382400}
+{"o":0.000060792,"h":0.0000627999,"l":0.0000588482,"c":0.0000606824,"v":699009.8575480003,"t":1720386000}
+{"o":0.0000606824,"h":0.0000615759,"l":0.0000592484,"c":0.000060184,"v":609688.9740540001,"t":1720389600}
+{"o":0.000060184,"h":0.0000618479,"l":0.0000579609,"c":0.0000588713,"v":635744.5463370001,"t":1720393200}
+{"o":0.0000588713,"h":0.0000608114,"l":0.0000564423,"c":0.000058139,"v":574976.8898339999,"t":1720396800}
+{"o":0.000058139,"h":0.0000602721,"l":0.000055737,"c":0.0000562948,"v":734123.2863010004,"t":1720400400}
+{"o":0.0000562948,"h":0.0000573611,"l":0.000054355,"c":0.0000554238,"v":619281.4371089999,"t":1720404000}
+{"o":0.0000554238,"h":0.0000559444,"l":0.0000536402,"c":0.0000542602,"v":627592.6394909999,"t":1720407600}
+{"o":0.0000542602,"h":0.0000547325,"l":0.0000519672,"c":0.0000530024,"v":681482.9693409998,"t":1720411200}
+{"o":0.0000530024,"h":0.0000535889,"l":0.0000512905,"c":0.0000517468,"v":612429.6573770001,"t":1720414800}
+{"o":0.0000517468,"h":0.0000524696,"l":0.0000507339,"c":0.0000514066,"v":819100.6077600002,"t":1720418400}
+{"o":0.0000514066,"h":0.0000517969,"l":0.0000502211,"c":0.0000503731,"v":865302.8127190002,"t":1720422000}
+{"o":0.0000503731,"h":0.0000581441,"l":0.0000473592,"c":0.000054656,"v":1844190.5698980002,"t":1720425600}
+{"o":0.000054656,"h":0.0000576372,"l":0.0000522787,"c":0.0000532378,"v":1762785.22275,"t":1720429200}
+{"o":0.0000532378,"h":0.000055435,"l":0.0000527163,"c":0.0000540096,"v":998595.9018949999,"t":1720432800}
+{"o":0.0000540096,"h":0.0000548841,"l":0.0000527224,"c":0.0000534781,"v":726575.203864,"t":1720436400}
+{"o":0.0000534781,"h":0.0000541579,"l":0.0000503607,"c":0.000051317,"v":1038886.2687090001,"t":1720440000}
+{"o":0.000051317,"h":0.0000525136,"l":0.0000501614,"c":0.000050807,"v":964902.7445969998,"t":1720443600}
+{"o":0.000050807,"h":0.000053854,"l":0.0000492704,"c":0.0000515686,"v":722875.731649,"t":1720447200}
+{"o":0.0000515686,"h":0.0000529728,"l":0.0000503277,"c":0.0000516473,"v":701096.8116519999,"t":1720450800}
+{"o":0.0000516473,"h":0.00005557,"l":0.0000499274,"c":0.0000546151,"v":2084955.2995069998,"t":1720454400}
+{"o":0.0000546151,"h":0.0000557476,"l":0.0000537727,"c":0.0000547485,"v":695679.4407760001,"t":1720458000}
+{"o":0.0000547485,"h":0.0000555468,"l":0.0000539624,"c":0.0000546686,"v":613603.9526140001,"t":1720461600}
+{"o":0.0000546686,"h":0.0000554368,"l":0.0000541265,"c":0.0000549811,"v":618130.043578,"t":1720465200}
+{"o":0.0000549811,"h":0.0000556413,"l":0.0000529931,"c":0.0000539402,"v":494509.954961,"t":1720468800}
+{"o":0.0000539402,"h":0.0000551138,"l":0.0000530038,"c":0.0000541333,"v":447060.269387,"t":1720472400}
+{"o":0.0000541333,"h":0.0000546185,"l":0.0000534061,"c":0.0000540212,"v":606499.8335470001,"t":1720476000}
+{"o":0.0000540212,"h":0.000054792,"l":0.0000524943,"c":0.0000530081,"v":738904.7071589999,"t":1720479600}
+{"o":0.0000530081,"h":0.0000540008,"l":0.0000523421,"c":0.0000534452,"v":624807.8103540001,"t":1720483200}
+{"o":0.0000534452,"h":0.0000547895,"l":0.0000515332,"c":0.0000532827,"v":628161.3512200001,"t":1720486800}
+{"o":0.0000532827,"h":0.0000546054,"l":0.0000518094,"c":0.0000530238,"v":599392.314354,"t":1720490400}
+{"o":0.0000530238,"h":0.0000540994,"l":0.0000522379,"c":0.0000530584,"v":585834.1382789998,"t":1720494000}
+{"o":0.0000530584,"h":0.0000538071,"l":0.0000525449,"c":0.0000533333,"v":602570.0535509998,"t":1720497600}
+{"o":0.0000533333,"h":0.0000536993,"l":0.0000520536,"c":0.0000524482,"v":764997.9745350002,"t":1720501200}
+{"o":0.0000524482,"h":0.0000531428,"l":0.0000513243,"c":0.0000522931,"v":674703.5832079999,"t":1720504800}
+{"o":0.0000522931,"h":0.0000527048,"l":0.0000506291,"c":0.0000510762,"v":825625.0214839998,"t":1720508400}
+{"o":0.0000510762,"h":0.0000522573,"l":0.0000501782,"c":0.0000512499,"v":569084.8319939999,"t":1720512000}
+{"o":0.0000512499,"h":0.000051986,"l":0.0000507676,"c":0.0000514517,"v":679848.8335989999,"t":1720515600}
+{"o":0.0000514517,"h":0.0000517999,"l":0.0000503821,"c":0.0000509469,"v":663242.9658810002,"t":1720519200}
+{"o":0.0000509469,"h":0.0000515213,"l":0.0000500597,"c":0.0000509186,"v":590688.6152949999,"t":1720522800}
+{"o":0.0000509186,"h":0.0000514176,"l":0.0000499342,"c":0.0000506585,"v":655374.52114,"t":1720526400}
+{"o":0.0000506585,"h":0.0000512651,"l":0.0000498646,"c":0.0000506144,"v":617733.3114220001,"t":1720530000}
+{"o":0.0000506144,"h":0.0000518321,"l":0.0000490242,"c":0.000050536,"v":610927.1322550002,"t":1720533600}
+{"o":0.000050536,"h":0.0000514382,"l":0.0000496035,"c":0.0000505095,"v":646443.4736039999,"t":1720537200}
+{"o":0.0000505095,"h":0.0000513413,"l":0.0000495648,"c":0.0000500886,"v":576856.0154519998,"t":1720540800}
+{"o":0.0000500886,"h":0.000050777,"l":0.0000489339,"c":0.000049712,"v":360967.034985,"t":1720544400}
+{"o":0.000049712,"h":0.0000503097,"l":0.0000486878,"c":0.0000493917,"v":589718.5260980001,"t":1720548000}
+{"o":0.0000493917,"h":0.0000500017,"l":0.0000491105,"c":0.0000495828,"v":639883.8744920001,"t":1720551600}
+{"o":0.0000495828,"h":0.0000500914,"l":0.0000487785,"c":0.0000493829,"v":567748.03227,"t":1720555200}
+{"o":0.0000493829,"h":0.0000501232,"l":0.0000489623,"c":0.0000496706,"v":614058.0893089999,"t":1720558800}
+{"o":0.0000496706,"h":0.0000501632,"l":0.0000489856,"c":0.0000494069,"v":613571.7740270001,"t":1720562400}
+{"o":0.0000494069,"h":0.0000499232,"l":0.0000490264,"c":0.000049605,"v":615115.6993569998,"t":1720566000}
+{"o":0.000049605,"h":0.0000505121,"l":0.0000485919,"c":0.0000494053,"v":595490.713542,"t":1720569600}
+{"o":0.0000494053,"h":0.000050284,"l":0.00004871,"c":0.0000495738,"v":615861.8618929998,"t":1720573200}
+{"o":0.0000495738,"h":0.0000502212,"l":0.0000487169,"c":0.0000493549,"v":623713.8449819998,"t":1720576800}
+{"o":0.0000493549,"h":0.0000500666,"l":0.0000490224,"c":0.0000493784,"v":597307.6221520001,"t":1720580400}
+{"o":0.0000493784,"h":0.0000509303,"l":0.0000480516,"c":0.0000495549,"v":592384.7405050002,"t":1720584000}
+{"o":0.0000495549,"h":0.0000503771,"l":0.0000486617,"c":0.0000496447,"v":644779.898849,"t":1720587600}
+{"o":0.0000496447,"h":0.0000499821,"l":0.0000489435,"c":0.0000494861,"v":600912.2830019998,"t":1720591200}
+{"o":0.0000494861,"h":0.0000501464,"l":0.0000489655,"c":0.0000496578,"v":657727.7971249999,"t":1720594800}
+{"o":0.0000496578,"h":0.0000499777,"l":0.000048955,"c":0.0000494105,"v":667739.773605,"t":1720598400}
+{"o":0.0000494105,"h":0.0000501383,"l":0.0000488041,"c":0.0000495912,"v":629156.432373,"t":1720602000}
+{"o":0.0000495912,"h":0.0000500701,"l":0.0000490091,"c":0.0000493696,"v":597976.0442460001,"t":1720605600}
+{"o":0.0000493696,"h":0.0000502536,"l":0.0000489343,"c":0.0000496436,"v":627354.2794879999,"t":1720609200}
+{"o":0.0000496436,"h":0.0000505068,"l":0.0000484069,"c":0.0000495672,"v":644899.0787460001,"t":1720612800}
+{"o":0.0000495672,"h":0.0000503548,"l":0.0000489261,"c":0.0000497282,"v":649475.784365,"t":1720616400}
+{"o":0.0000497282,"h":0.0000505975,"l":0.0000487825,"c":0.0000494991,"v":682587.2456150001,"t":1720620000}
+{"o":0.0000494991,"h":0.0000501597,"l":0.0000487051,"c":0.0000496001,"v":670485.7714300002,"t":1720623600}
+{"o":0.0000496001,"h":0.0000498807,"l":0.0000482867,"c":0.0000490443,"v":701057.415672,"t":1720627200}
+{"o":0.0000490443,"h":0.0000493494,"l":0.0000484579,"c":0.0000487923,"v":604957.8288810001,"t":1720630800}
+{"o":0.0000487923,"h":0.0000492657,"l":0.0000483357,"c":0.0000486219,"v":548679.645164,"t":1720634400}
+{"o":0.0000486219,"h":0.0000490595,"l":0.0000480251,"c":0.0000486411,"v":717967.5779530002,"t":1720638000}
+{"o":0.0000486411,"h":0.0000489666,"l":0.0000476583,"c":0.0000478902,"v":700107.862284,"t":1720641600}
+{"o":0.0000478902,"h":0.0000485473,"l":0.0000476973,"c":0.000048213,"v":605472.620236,"t":1720645200}
+{"o":0.000048213,"h":0.0000485367,"l":0.0000477321,"c":0.0000482194,"v":620334.522033,"t":1720648800}
+{"o":0.0000482194,"h":0.0000486625,"l":0.000047586,"c":0.000048083,"v":600463.0360379999,"t":1720652400}
+{"o":0.000048083,"h":0.000048807,"l":0.0000476102,"c":0.0000481744,"v":587456.0076220002,"t":1720656000}
+{"o":0.0000481744,"h":0.0000492763,"l":0.0000474904,"c":0.0000483573,"v":584751.927299,"t":1720659600}
+{"o":0.0000483573,"h":0.0000490139,"l":0.0000477997,"c":0.0000483032,"v":622632.638071,"t":1720663200}
+{"o":0.0000483032,"h":0.0000494263,"l":0.0000474264,"c":0.0000482113,"v":597861.729238,"t":1720666800}
+{"o":0.0000482113,"h":0.000048656,"l":0.0000479319,"c":0.0000481347,"v":619838.3549990001,"t":1720670400}
+{"o":0.0000481347,"h":0.0000487928,"l":0.0000478071,"c":0.0000482269,"v":583072.657842,"t":1720674000}
+{"o":0.0000482269,"h":0.0000487189,"l":0.000047837,"c":0.0000484744,"v":606357.8491689999,"t":1720677600}
+{"o":0.0000484744,"h":0.0000488601,"l":0.0000477149,"c":0.000048413,"v":590729.9698170001,"t":1720681200}
+{"o":0.000048413,"h":0.0000487274,"l":0.0000479838,"c":0.0000483026,"v":607168.8544199999,"t":1720684800}
+{"o":0.0000483026,"h":0.0000487187,"l":0.000048097,"c":0.0000484787,"v":602410.114656,"t":1720688400}
+{"o":0.0000484787,"h":0.0000487347,"l":0.0000478263,"c":0.0000483067,"v":639248.57161,"t":1720692000}
+{"o":0.0000483067,"h":0.0000485294,"l":0.0000477017,"c":0.0000480026,"v":616922.901481,"t":1720695600}
+{"o":0.0000480026,"h":0.0000490326,"l":0.0000469539,"c":0.0000480551,"v":635599.6621059998,"t":1720699200}
+{"o":0.0000480551,"h":0.0000537855,"l":0.0000476147,"c":0.0000534064,"v":2300490.9243900008,"t":1720702800}
+{"o":0.0000534064,"h":0.0000542995,"l":0.0000521085,"c":0.0000529723,"v":637563.3679950001,"t":1720706400}
+{"o":0.0000529723,"h":0.000055324,"l":0.0000523292,"c":0.000053848,"v":747541.4684280002,"t":1720710000}
+{"o":0.000053848,"h":0.0000544292,"l":0.0000529154,"c":0.0000531965,"v":652836.1835909999,"t":1720713600}
+{"o":0.0000531965,"h":0.0000542269,"l":0.0000529195,"c":0.0000536466,"v":599446.108703,"t":1720717200}
+{"o":0.0000536466,"h":0.0000539653,"l":0.0000530626,"c":0.0000533093,"v":603484.0921090001,"t":1720720800}
+{"o":0.0000533093,"h":0.0000545434,"l":0.0000523336,"c":0.0000538966,"v":741543.8425139999,"t":1720724400}
+{"o":0.0000538966,"h":0.0000544894,"l":0.0000512455,"c":0.0000521651,"v":894768.7438359999,"t":1720728000}
+{"o":0.0000521651,"h":0.0000526671,"l":0.00005139,"c":0.0000520989,"v":576354.5244689999,"t":1720731600}
+{"o":0.0000520989,"h":0.0000526339,"l":0.0000515895,"c":0.0000522081,"v":633923.6930919997,"t":1720735200}
+{"o":0.0000522081,"h":0.0000527093,"l":0.0000515046,"c":0.0000522211,"v":609611.299062,"t":1720738800}
+{"o":0.0000522211,"h":0.0000530584,"l":0.0000516208,"c":0.0000524615,"v":516836.9324459999,"t":1720742400}
+{"o":0.0000524615,"h":0.0000534736,"l":0.0000513488,"c":0.0000521779,"v":593506.774448,"t":1720746000}
+{"o":0.0000521779,"h":0.000053347,"l":0.000051336,"c":0.0000521961,"v":639519.1362240001,"t":1720749600}
+{"o":0.0000521961,"h":0.0000531713,"l":0.0000509768,"c":0.0000517866,"v":710161.412723,"t":1720753200}
+{"o":0.0000517866,"h":0.0000522991,"l":0.000050608,"c":0.0000511425,"v":678388.4149120001,"t":1720756800}
+{"o":0.0000511425,"h":0.0000517766,"l":0.0000506929,"c":0.0000513428,"v":569259.271222,"t":1720760400}
+{"o":0.0000513428,"h":0.0000519803,"l":0.0000503989,"c":0.0000511464,"v":591965.845595,"t":1720764000}
+{"o":0.0000511464,"h":0.0000521932,"l":0.0000505818,"c":0.0000512656,"v":618181.002277,"t":1720767600}
+{"o":0.0000512656,"h":0.0000517805,"l":0.0000509002,"c":0.0000511662,"v":592671.3545870001,"t":1720771200}
+{"o":0.0000511662,"h":0.0000520409,"l":0.0000508802,"c":0.0000517366,"v":665847.6617099998,"t":1720774800}
+{"o":0.0000517366,"h":0.000052482,"l":0.0000510554,"c":0.0000516711,"v":610441.657917,"t":1720778400}
+{"o":0.0000516711,"h":0.0000522407,"l":0.0000514747,"c":0.0000519696,"v":608872.914939,"t":1720782000}
+{"o":0.0000519696,"h":0.0000525021,"l":0.000051095,"c":0.000051951,"v":606207.2232039999,"t":1720785600}
+{"o":0.000051951,"h":0.0000529762,"l":0.0000507897,"c":0.0000521679,"v":619190.102591,"t":1720789200}
+{"o":0.0000521679,"h":0.0000526295,"l":0.0000513307,"c":0.0000518467,"v":616068.9243720002,"t":1720792800}
+{"o":0.0000518467,"h":0.0000526822,"l":0.0000512859,"c":0.0000518631,"v":591861.5187919999,"t":1720796400}
+{"o":0.0000518631,"h":0.0000525577,"l":0.0000512362,"c":0.0000517766,"v":451302.8876139999,"t":1720800000}
+{"o":0.0000517766,"h":0.0000524825,"l":0.0000513091,"c":0.0000516902,"v":611926.4333080001,"t":1720803600}
+{"o":0.0000516902,"h":0.0000525378,"l":0.0000509667,"c":0.0000520359,"v":658850.9887999999,"t":1720807200}
+{"o":0.0000520359,"h":0.0000526454,"l":0.0000512058,"c":0.0000518357,"v":612164.811495,"t":1720810800}
+{"o":0.0000518357,"h":0.00005284,"l":0.0000510536,"c":0.0000517439,"v":601624.3057460001,"t":1720814400}
+{"o":0.0000517439,"h":0.0000522603,"l":0.0000515106,"c":0.0000517272,"v":604110.8192390001,"t":1720818000}
+{"o":0.0000517272,"h":0.0000522845,"l":0.0000514313,"c":0.0000519703,"v":628356.5631200001,"t":1720821600}
+{"o":0.0000519703,"h":0.0000524506,"l":0.0000514276,"c":0.0000518566,"v":602837.1968879999,"t":1720825200}
+{"o":0.0000518566,"h":0.000052355,"l":0.0000516317,"c":0.0000518934,"v":651832.3779409998,"t":1720828800}
+{"o":0.0000518934,"h":0.0000527027,"l":0.0000515607,"c":0.0000522183,"v":600563.185039,"t":1720832400}
+{"o":0.0000522183,"h":0.0000525038,"l":0.0000516549,"c":0.0000519047,"v":602177.0688,"t":1720836000}
+{"o":0.0000519047,"h":0.0000524496,"l":0.000051763,"c":0.0000521968,"v":567766.595153,"t":1720839600}
+{"o":0.0000521968,"h":0.0000524714,"l":0.0000517754,"c":0.000052339,"v":622671.162731,"t":1720843200}
+{"o":0.000052339,"h":0.0000527862,"l":0.0000517047,"c":0.0000523142,"v":640040.680969,"t":1720846800}
+{"o":0.0000523142,"h":0.0000525567,"l":0.0000516846,"c":0.00005225,"v":629056.5410490001,"t":1720850400}
+{"o":0.00005225,"h":0.0000524121,"l":0.0000510367,"c":0.0000513952,"v":724620.1832139997,"t":1720854000}
+{"o":0.0000513952,"h":0.0000517446,"l":0.0000507909,"c":0.0000514066,"v":613803.5415840001,"t":1720857600}
+{"o":0.0000514066,"h":0.0000520722,"l":0.00005036,"c":0.0000511069,"v":608683.2505260002,"t":1720861200}
+{"o":0.0000511069,"h":0.0000518822,"l":0.000050294,"c":0.000051165,"v":673637.9191140002,"t":1720864800}
+{"o":0.000051165,"h":0.0000514749,"l":0.0000505896,"c":0.0000511557,"v":619314.662915,"t":1720868400}
+{"o":0.0000511557,"h":0.000051403,"l":0.0000506358,"c":0.000051105,"v":613204.620736,"t":1720872000}
+{"o":0.000051105,"h":0.0000513558,"l":0.0000506438,"c":0.0000510671,"v":578424.7045509999,"t":1720875600}
+{"o":0.0000510671,"h":0.0000513858,"l":0.0000501332,"c":0.0000501952,"v":735231.139576,"t":1720879200}
+{"o":0.0000501952,"h":0.0000508667,"l":0.0000499035,"c":0.0000502421,"v":595013.2482850001,"t":1720882800}
+{"o":0.0000502421,"h":0.0000509266,"l":0.0000496226,"c":0.0000501134,"v":572775.7430179999,"t":1720886400}
+{"o":0.0000501134,"h":0.0000504843,"l":0.0000498527,"c":0.0000499944,"v":610559.9706460002,"t":1720890000}
+{"o":0.0000499944,"h":0.00005047,"l":0.0000480166,"c":0.0000482599,"v":901714.816633,"t":1720893600}
+{"o":0.0000482599,"h":0.0000486383,"l":0.0000478753,"c":0.0000482122,"v":672467.6031340001,"t":1720897200}
+{"o":0.0000482122,"h":0.0000485902,"l":0.0000478566,"c":0.0000482829,"v":636352.7480659998,"t":1720900800}
+{"o":0.0000482829,"h":0.0000487007,"l":0.0000478045,"c":0.0000481941,"v":654071.5378630001,"t":1720904400}
+{"o":0.0000481941,"h":0.000049379,"l":0.000047171,"c":0.000048094,"v":546117.287792,"t":1720908000}
+{"o":0.000048094,"h":0.0000488703,"l":0.0000473521,"c":0.0000479929,"v":278594.749624,"t":1720911600}
+{"o":0.0000479929,"h":0.0000493126,"l":0.0000469207,"c":0.0000482686,"v":611124.9553539999,"t":1720915200}
+{"o":0.0000482686,"h":0.0000487401,"l":0.0000475655,"c":0.0000480071,"v":591898.494765,"t":1720918800}
+{"o":0.0000480071,"h":0.0000488875,"l":0.0000473571,"c":0.0000480117,"v":628406.9151190001,"t":1720922400}
+{"o":0.0000480117,"h":0.0000485574,"l":0.0000477052,"c":0.0000481112,"v":574558.5039599998,"t":1720926000}
+{"o":0.0000481112,"h":0.0000488917,"l":0.0000473745,"c":0.0000477844,"v":634042.1784610001,"t":1720929600}
+{"o":0.0000477844,"h":0.0000485382,"l":0.0000472857,"c":0.0000480384,"v":667218.501891,"t":1720933200}
+{"o":0.0000480384,"h":0.0000485252,"l":0.0000471554,"c":0.0000478923,"v":660806.1034959999,"t":1720936800}
+{"o":0.0000478923,"h":0.0000481487,"l":0.0000474283,"c":0.0000478498,"v":597143.3094130001,"t":1720940400}
+{"o":0.0000478498,"h":0.000048043,"l":0.000047349,"c":0.0000477877,"v":606183.557994,"t":1720944000}
+{"o":0.0000477877,"h":0.0000483835,"l":0.0000469632,"c":0.0000478092,"v":609725.7588130001,"t":1720947600}
+{"o":0.0000478092,"h":0.0000484003,"l":0.000047122,"c":0.000047662,"v":619938.242232,"t":1720951200}
+{"o":0.000047662,"h":0.0000481207,"l":0.0000474002,"c":0.0000478672,"v":619316.225543,"t":1720954800}
+{"o":0.0000478672,"h":0.0000482784,"l":0.0000473627,"c":0.0000479944,"v":592702.0423729998,"t":1720958400}
+{"o":0.0000479944,"h":0.0000486131,"l":0.0000474951,"c":0.0000482628,"v":675510.6143299999,"t":1720962000}
+{"o":0.0000482628,"h":0.0000487121,"l":0.0000476522,"c":0.0000481833,"v":618773.8697710001,"t":1720965600}
+{"o":0.0000481833,"h":0.0000485243,"l":0.0000473559,"c":0.0000478289,"v":614255.0870950001,"t":1720969200}
+{"o":0.0000478289,"h":0.0000483095,"l":0.0000474692,"c":0.0000480782,"v":544540.5738150002,"t":1720972800}
+{"o":0.0000480782,"h":0.0000484236,"l":0.0000476211,"c":0.0000478631,"v":619318.7674019998,"t":1720976400}
+{"o":0.0000478631,"h":0.0000483788,"l":0.0000478093,"c":0.0000479254,"v":618578.4739280002,"t":1720980000}
+{"o":0.0000479254,"h":0.0000483289,"l":0.000047753,"c":0.0000479194,"v":594985.5976529999,"t":1720983600}
+{"o":0.0000479194,"h":0.0000482243,"l":0.0000468415,"c":0.0000470677,"v":740238.7514770002,"t":1720987200}
+{"o":0.0000470677,"h":0.0000480221,"l":0.0000462329,"c":0.0000471541,"v":635089.2184530001,"t":1720990800}
+{"o":0.0000471541,"h":0.000047675,"l":0.0000464423,"c":0.0000471833,"v":644239.1440719999,"t":1720994400}
+{"o":0.0000471833,"h":0.0000477588,"l":0.0000465082,"c":0.000047015,"v":594783.573232,"t":1720998000}
+{"o":0.000047015,"h":0.0000483765,"l":0.0000459123,"c":0.0000472162,"v":624713.6896869998,"t":1721001600}
+{"o":0.0000472162,"h":0.0000475661,"l":0.0000465019,"c":0.0000471382,"v":579081.7546080002,"t":1721005200}
+{"o":0.0000471382,"h":0.0000477652,"l":0.0000465694,"c":0.0000470665,"v":602388.3355779998,"t":1721008800}
+{"o":0.0000470665,"h":0.0000476535,"l":0.000046777,"c":0.0000474036,"v":626398.022078,"t":1721012400}
+{"o":0.0000474036,"h":0.0000477613,"l":0.00004679,"c":0.0000470647,"v":569376.3389910001,"t":1721016000}
+{"o":0.0000470647,"h":0.0000476008,"l":0.0000469176,"c":0.0000473119,"v":615580.636855,"t":1721019600}
+{"o":0.0000473119,"h":0.0000474964,"l":0.0000456614,"c":0.0000463208,"v":778591.7675850003,"t":1721023200}
+{"o":0.0000463208,"h":0.0000467976,"l":0.0000456477,"c":0.0000458998,"v":728030.1426579999,"t":1721026800}
+{"o":0.0000458998,"h":0.0000465054,"l":0.0000454394,"c":0.0000458225,"v":638315.526316,"t":1721030400}
+{"o":0.0000458225,"h":0.0000463105,"l":0.0000453711,"c":0.0000458009,"v":667944.8809260001,"t":1721034000}
+{"o":0.0000458009,"h":0.0000462478,"l":0.0000452651,"c":0.0000456243,"v":581432.6111559999,"t":1721037600}
+{"o":0.0000456243,"h":0.0000461002,"l":0.0000453322,"c":0.0000458043,"v":585872.684025,"t":1721041200}
+{"o":0.0000458043,"h":0.0000461376,"l":0.0000452116,"c":0.0000455823,"v":637444.4638649998,"t":1721044800}
diff --git a/So11111111111111111111111111111111111111112_FTr3B8UsvkUvYbkzd7yoUxoAAEdvfKLiSr4Sttk8QHBP.json b/So11111111111111111111111111111111111111112_FTr3B8UsvkUvYbkzd7yoUxoAAEdvfKLiSr4Sttk8QHBP.json
new file mode 100644
index 0000000000000000000000000000000000000000..e9139615da7274b15d2295d66ee7c2c05417b30a
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_FTr3B8UsvkUvYbkzd7yoUxoAAEdvfKLiSr4Sttk8QHBP.json
@@ -0,0 +1,9000 @@
+{"o":9844.3802631891,"h":9891.1984226816,"l":9707.828616038,"c":9839.0620035982,"v":1455843.1871632854,"t":1731844800}
+{"o":9839.0620035982,"h":9843.7028545578,"l":9627.6666167771,"c":9705.2320329337,"v":1532679.6522670372,"t":1731848400}
+{"o":9705.2320329337,"h":9806.009406989,"l":9684.1292885755,"c":9785.4334618874,"v":1469951.1536370395,"t":1731852000}
+{"o":9785.4334618874,"h":9858.6491614454,"l":9737.7604387649,"c":9809.508586122,"v":1526437.4572096178,"t":1731855600}
+{"o":9809.508586122,"h":9839.0079831149,"l":9736.5148689193,"c":9787.6032306572,"v":1566405.883958803,"t":1731859200}
+{"o":9787.6032306572,"h":9839.3756094815,"l":9707.8538275443,"c":9800.0104321854,"v":1362180.6200855395,"t":1731862800}
+{"o":9800.0104321854,"h":9820.0823358493,"l":9692.092767662,"c":9765.6160303581,"v":1286103.1671145726,"t":1731866400}
+{"o":9765.6160303581,"h":9873.5964253964,"l":9710.4312236964,"c":9869.6070944345,"v":1378996.7946017315,"t":1731870000}
+{"o":9869.6070944345,"h":9940.9878804949,"l":9800.5922353289,"c":9885.2829376,"v":1440843.6669740584,"t":1731873600}
+{"o":9885.2829376,"h":9920.0789768478,"l":9756.783077373,"c":9762.5762490863,"v":1369483.7756792514,"t":1731877200}
+{"o":9762.5762490863,"h":9882.9444693001,"l":9708.495173727,"c":9847.4041088019,"v":1382584.3602635411,"t":1731880800}
+{"o":9847.4041088019,"h":9998.4200593238,"l":9780.9416308615,"c":9957.5094680324,"v":1396491.567695688,"t":1731884400}
+{"o":9957.5094680324,"h":9997.5375027561,"l":9810.4980104675,"c":9860.0973427196,"v":1461051.9759076887,"t":1731888000}
+{"o":9860.0973427196,"h":10050.3672593663,"l":9826.5719110358,"c":9962.0706509254,"v":1369302.9137487141,"t":1731891600}
+{"o":9962.0706509254,"h":10062.3540710219,"l":9944.2651200531,"c":10041.721842806,"v":1353942.9754368691,"t":1731895200}
+{"o":10041.721842806,"h":10237.2854017514,"l":9943.9578796132,"c":10225.9553231773,"v":1300800.2428759229,"t":1731898800}
+{"o":10225.9553231773,"h":10276.6448594999,"l":10086.8033273659,"c":10166.6655185184,"v":1293500.480405096,"t":1731902400}
+{"o":10166.6655185184,"h":10244.7052276869,"l":10121.6947713051,"c":10184.5743549599,"v":1188028.7344866274,"t":1731906000}
+{"o":10184.5743549599,"h":10216.514782138,"l":10115.5968551643,"c":10142.9306274442,"v":1296264.5070050256,"t":1731909600}
+{"o":10142.9306274442,"h":10164.6041427166,"l":10043.5308695134,"c":10146.6826295356,"v":1109547.1895865863,"t":1731913200}
+{"o":10146.6826295356,"h":10189.0519185478,"l":10048.7430975837,"c":10169.80331917,"v":1158325.2509113913,"t":1731916800}
+{"o":10169.80331917,"h":10290.5540544222,"l":10109.3564085099,"c":10259.8257091257,"v":1512909.4982307288,"t":1731920400}
+{"o":10259.8257091257,"h":10410.7873243478,"l":10211.84186433,"c":10370.4598958463,"v":1380122.4280323037,"t":1731924000}
+{"o":10370.4598958463,"h":10370.4598958463,"l":10129.0912017361,"c":10161.442257285,"v":1478826.2953371303,"t":1731927600}
+{"o":10161.442257285,"h":10238.5604363321,"l":10116.7025094633,"c":10182.7607941262,"v":1225192.8439391821,"t":1731931200}
+{"o":10182.7607941262,"h":10219.587437165,"l":9994.0120415469,"c":10006.4589680566,"v":1561953.8645350658,"t":1731934800}
+{"o":10006.4589680566,"h":10265.9055112609,"l":9980.9023535783,"c":10134.6502629997,"v":1513003.6542303192,"t":1731938400}
+{"o":10134.6502629997,"h":10272.9139457413,"l":10076.6250003762,"c":10199.1434603064,"v":1629732.2952380446,"t":1731942000}
+{"o":10199.1434603064,"h":10226.7486304275,"l":9999.3890121834,"c":10061.8308663945,"v":1693458.3076259929,"t":1731945600}
+{"o":10061.8308663945,"h":10161.7188113658,"l":9961.0880133225,"c":10054.9257402381,"v":1776598.427047031,"t":1731949200}
+{"o":10054.9257402381,"h":10138.2456766088,"l":9945.4800946281,"c":9997.5008657203,"v":1679162.2380962013,"t":1731952800}
+{"o":9997.5008657203,"h":10013.7293085422,"l":9825.1708202409,"c":9912.3515411514,"v":1769628.3155521732,"t":1731956400}
+{"o":9912.3515411514,"h":10085.069975533,"l":9886.7663333188,"c":10017.6033367047,"v":1715393.4277866154,"t":1731960000}
+{"o":10017.6033367047,"h":10106.6155877555,"l":9990.7602009875,"c":9996.6052733139,"v":1572868.3285388479,"t":1731963600}
+{"o":9996.6052733139,"h":10091.1252890808,"l":9996.6052733139,"c":10044.8443932708,"v":1433996.0831180466,"t":1731967200}
+{"o":10044.8443932708,"h":10076.6182720351,"l":9972.3357157144,"c":10059.7778929656,"v":1408324.1583871031,"t":1731970800}
+{"o":10059.7778929656,"h":10118.5695968094,"l":9962.5734355428,"c":10047.27484221,"v":1493149.2861349189,"t":1731974400}
+{"o":10047.27484221,"h":10092.5954964163,"l":10000.2137996497,"c":10012.0055079915,"v":1366284.266366313,"t":1731978000}
+{"o":10012.0055079915,"h":10121.5695843267,"l":9995.2614819252,"c":10121.5695843267,"v":1324211.5915587607,"t":1731981600}
+{"o":10121.5695843267,"h":10205.3756310183,"l":10084.5411470874,"c":10092.5562534155,"v":1518428.0109485702,"t":1731985200}
+{"o":10092.5562534155,"h":10112.07630751,"l":10013.0025686855,"c":10058.7140735359,"v":1554858.0719080679,"t":1731988800}
+{"o":10058.7140735359,"h":10157.7846333758,"l":10036.6014966881,"c":10104.7033423618,"v":1638024.10107207,"t":1731992400}
+{"o":10104.7033423618,"h":10202.1627566005,"l":10093.2159084204,"c":10202.1627566005,"v":2730370.1553580048,"t":1731996000}
+{"o":10202.1627566005,"h":10250.2182854262,"l":10171.343220544,"c":10209.7697865595,"v":2367142.5782359787,"t":1731999600}
+{"o":10209.7697865595,"h":10287.5079161217,"l":10188.2210741153,"c":10248.0402279691,"v":1807811.807776415,"t":1732003200}
+{"o":10248.0402279691,"h":10319.4795422734,"l":10144.7454639116,"c":10265.9839972701,"v":1575364.6516965376,"t":1732006800}
+{"o":10265.9839972701,"h":10316.740555965,"l":10247.532365358,"c":10315.928074953,"v":1270166.8328373465,"t":1732010400}
+{"o":10315.928074953,"h":10357.3358473956,"l":10293.4753699746,"c":10323.7316238277,"v":1440811.2934955233,"t":1732014000}
+{"o":10323.7316238277,"h":10378.5141274409,"l":10263.4820218436,"c":10287.4829251211,"v":1613411.9394796111,"t":1732017600}
+{"o":10287.4829251211,"h":10294.7219606385,"l":10060.6181126917,"c":10060.6181126917,"v":1740920.8865294957,"t":1732021200}
+{"o":10060.6181126917,"h":10095.852913324,"l":9996.1341835,"c":10045.4593381875,"v":1891591.6260962663,"t":1732024800}
+{"o":10045.4593381875,"h":10119.316499264,"l":10001.8428028854,"c":10098.1931969573,"v":1694163.7277057373,"t":1732028400}
+{"o":10098.1931969573,"h":10168.8380570633,"l":10072.6071995889,"c":10151.7594340563,"v":1734414.4531016022,"t":1732032000}
+{"o":10151.7594340563,"h":10204.9877929184,"l":10099.0576648985,"c":10186.0846854693,"v":1762119.6147202151,"t":1732035600}
+{"o":10186.0846854693,"h":10261.7508722052,"l":10155.3758297187,"c":10222.8225486577,"v":1674815.908575895,"t":1732039200}
+{"o":10222.8225486577,"h":10260.4236465443,"l":10163.6504037314,"c":10219.2660891834,"v":1532049.8655380346,"t":1732042800}
+{"o":10219.2660891834,"h":10245.8276050014,"l":10010.5319216151,"c":10058.5681330641,"v":1675860.6185230373,"t":1732046400}
+{"o":10058.5681330641,"h":10088.2772622403,"l":9838.1454101173,"c":9922.2063054921,"v":1895634.4236674258,"t":1732050000}
+{"o":9922.2063054921,"h":9954.6862576212,"l":9798.8517695188,"c":9882.3508964933,"v":1463219.6623210637,"t":1732053600}
+{"o":9882.3508964933,"h":9985.005464986,"l":9853.9802421993,"c":9967.7289004053,"v":1175553.7105444812,"t":1732057200}
+{"o":9967.7289004053,"h":9977.6670487919,"l":9884.8768293452,"c":9944.2048296665,"v":1101727.7422475591,"t":1732060800}
+{"o":9944.2048296665,"h":9984.6729238224,"l":9831.6271415397,"c":9858.0680363514,"v":1596449.9880069261,"t":1732064400}
+{"o":9858.0680363514,"h":9868.5293370378,"l":9755.3523242429,"c":9775.4951985812,"v":1761357.413533522,"t":1732068000}
+{"o":9775.4951985812,"h":9812.5350303134,"l":9668.2052045298,"c":9810.9696760311,"v":1695706.3002929622,"t":1732071600}
+{"o":9810.9696760311,"h":9816.2708001959,"l":9713.5394808836,"c":9799.9052305943,"v":1710147.9289042102,"t":1732075200}
+{"o":9799.9052305943,"h":9863.8220964792,"l":9760.4170089833,"c":9859.8890954556,"v":1530395.564533964,"t":1732078800}
+{"o":9859.8890954556,"h":9886.1742956614,"l":9829.915232745,"c":9848.0587695121,"v":1317847.7742614357,"t":1732082400}
+{"o":9848.0587695121,"h":9917.1253329508,"l":9822.8261094568,"c":9897.4953712668,"v":1466678.772948748,"t":1732086000}
+{"o":9897.4953712668,"h":10018.9740878352,"l":9881.736343672,"c":9970.9713801611,"v":1533048.5396086224,"t":1732089600}
+{"o":9970.9713801611,"h":10001.4010003175,"l":9926.5036922809,"c":9969.5799263572,"v":1353864.7790761711,"t":1732093200}
+{"o":9969.5799263572,"h":10000.2317085017,"l":9921.0323585154,"c":9932.6668880269,"v":1182798.765862596,"t":1732096800}
+{"o":9932.6668880269,"h":9994.8166778663,"l":9853.9431563146,"c":9971.2105315137,"v":1370502.2213425951,"t":1732100400}
+{"o":9971.2105315137,"h":10009.7353065066,"l":9881.8287581079,"c":9923.8683470111,"v":1420506.6117505035,"t":1732104000}
+{"o":9923.8683470111,"h":10017.7687731811,"l":9879.3623493798,"c":10004.6147252717,"v":1625432.9685604428,"t":1732107600}
+{"o":10004.6147252717,"h":10171.1531633981,"l":9987.1388923199,"c":10064.2143199159,"v":1987208.0522655251,"t":1732111200}
+{"o":10064.2143199159,"h":10092.3370565789,"l":9902.9774390226,"c":9997.7019008498,"v":2139617.8232187736,"t":1732114800}
+{"o":9997.7019008498,"h":10031.6947298286,"l":9758.5417292272,"c":9848.2806923365,"v":2351652.1484694453,"t":1732118400}
+{"o":9848.2806923365,"h":9885.4955010258,"l":9726.0948461906,"c":9726.0948461906,"v":1763716.0952442107,"t":1732122000}
+{"o":9726.0948461906,"h":9823.9780550646,"l":9699.1441136626,"c":9780.5223551243,"v":2044624.5090289335,"t":1732125600}
+{"o":9780.5223551243,"h":9792.2109580734,"l":9688.1088808252,"c":9777.0710256319,"v":1714320.7794754175,"t":1732129200}
+{"o":9777.0710256319,"h":9877.0298552849,"l":9722.6371885389,"c":9859.6294609977,"v":1482239.5680282121,"t":1732132800}
+{"o":9859.6294609977,"h":9985.1639448423,"l":9838.4647376029,"c":9921.6728847608,"v":1545591.5828152106,"t":1732136400}
+{"o":9921.6728847608,"h":9981.9958293235,"l":9866.079451594,"c":9911.0740797788,"v":1367880.4668975461,"t":1732140000}
+{"o":9911.0740797788,"h":9954.9318713797,"l":9852.1429471334,"c":9881.5305855031,"v":890754.298385461,"t":1732143600}
+{"o":9881.5305855031,"h":9997.1081204347,"l":9852.9184062828,"c":9977.5880865588,"v":911393.8458368253,"t":1732147200}
+{"o":9977.5880865588,"h":10012.5769350013,"l":9914.3422890783,"c":9914.9852053495,"v":1068724.852729721,"t":1732150800}
+{"o":9914.9852053495,"h":9922.8127617831,"l":9637.0943750884,"c":9739.4718298411,"v":1417536.2789761594,"t":1732154400}
+{"o":9739.4718298411,"h":9935.7299467772,"l":9720.3052633836,"c":9896.7681610349,"v":1332611.7376874003,"t":1732158000}
+{"o":9896.7681610349,"h":10140.2683365044,"l":9885.2087652769,"c":10083.7897372882,"v":1474829.8674094568,"t":1732161600}
+{"o":10083.7897372882,"h":10149.2954439556,"l":9992.1001336443,"c":10034.2147576306,"v":1375255.0361871736,"t":1732165200}
+{"o":10034.2147576306,"h":10036.2626463621,"l":9933.5530996531,"c":9986.6450264939,"v":1977539.3869779492,"t":1732168800}
+{"o":9986.6450264939,"h":10181.6698601716,"l":9986.6450264939,"c":10128.6265448811,"v":1571443.8299001704,"t":1732172400}
+{"o":10128.6265448811,"h":10175.1998393992,"l":10097.4661427018,"c":10148.9246042725,"v":1448947.9904609548,"t":1732176000}
+{"o":10148.9246042725,"h":10207.3481857108,"l":10125.6305713036,"c":10142.1808099394,"v":1693993.629860349,"t":1732179600}
+{"o":10142.1808099394,"h":10178.349370637,"l":10076.0921120264,"c":10138.6549167451,"v":1519467.4741554756,"t":1732183200}
+{"o":10138.6549167451,"h":10166.273553014,"l":10059.1746220734,"c":10062.0598123894,"v":1565258.7041486306,"t":1732186800}
+{"o":10062.0598123894,"h":10315.0209588627,"l":10059.2903268007,"c":10164.5594503498,"v":2033445.9786753326,"t":1732190400}
+{"o":10164.5594503498,"h":10443.9120344714,"l":10146.1379121831,"c":10285.5784886704,"v":3204311.1156573058,"t":1732194000}
+{"o":10285.5784886704,"h":10574.8903563039,"l":10175.6320540011,"c":10538.9642814913,"v":3107757.5721613937,"t":1732197600}
+{"o":10538.9642814913,"h":10585.3784042786,"l":10208.5001290392,"c":10438.3195122393,"v":2164343.5649343901,"t":1732201200}
+{"o":10438.3195122393,"h":10701.383581388,"l":10411.559125588,"c":10673.1238879209,"v":1660770.5771441525,"t":1732204800}
+{"o":10673.1238879209,"h":10858.535144999,"l":10622.8728775574,"c":10789.7134638207,"v":1704736.2496876181,"t":1732208400}
+{"o":10789.7134638207,"h":10866.1119845446,"l":10738.8673311991,"c":10826.3601738664,"v":1679033.9683933249,"t":1732212000}
+{"o":10826.3601738664,"h":10884.4173385857,"l":10627.2911751802,"c":10655.4513945134,"v":1759261.7926909036,"t":1732215600}
+{"o":10655.4513945134,"h":10779.177350589,"l":10611.0969521901,"c":10665.7445956666,"v":1545393.7661573754,"t":1732219200}
+{"o":10665.7445956666,"h":10720.0487923896,"l":10610.2741982063,"c":10618.6783227089,"v":1685085.0681282931,"t":1732222800}
+{"o":10618.6783227089,"h":10710.5930866381,"l":10617.8669255992,"c":10696.2425094734,"v":1267687.4944150001,"t":1732226400}
+{"o":10696.2425094734,"h":10801.6192794606,"l":10690.8882183428,"c":10757.1121743179,"v":1334320.2714314596,"t":1732230000}
+{"o":10757.1121743179,"h":10852.748249544,"l":10656.2935582185,"c":10671.5651079662,"v":1540661.6131305459,"t":1732233600}
+{"o":10671.5651079662,"h":10794.6393935678,"l":10593.8063456285,"c":10698.4861617969,"v":1444454.9153965486,"t":1732237200}
+{"o":10698.4861617969,"h":10892.7125539535,"l":10698.4615649543,"c":10819.9858104481,"v":1568934.3798837217,"t":1732240800}
+{"o":10819.9858104481,"h":11092.9264604707,"l":10785.2396797892,"c":11013.4597765139,"v":1786697.2577230164,"t":1732244400}
+{"o":11013.4597765139,"h":11026.4888866717,"l":10911.977683539,"c":10948.7202053396,"v":1510876.5368696081,"t":1732248000}
+{"o":10948.7202053396,"h":11017.2207536505,"l":10899.0563732763,"c":10928.1989466557,"v":1388882.9629624151,"t":1732251600}
+{"o":10928.1989466557,"h":10957.7154251557,"l":10818.7245370078,"c":10875.5954365344,"v":1329043.2509182293,"t":1732255200}
+{"o":10875.5954365344,"h":10936.8713966093,"l":10845.7029067562,"c":10880.2609288119,"v":1200002.0155439379,"t":1732258800}
+{"o":10880.2609288119,"h":10945.9314223895,"l":10849.2000301686,"c":10898.0422510501,"v":1046702.606330306,"t":1732262400}
+{"o":10898.0422510501,"h":10906.4610744593,"l":10766.2398407373,"c":10838.8604916387,"v":1015407.3059430858,"t":1732266000}
+{"o":10838.8604916387,"h":10866.4247565709,"l":10764.4205542349,"c":10787.3604125598,"v":1088054.928265468,"t":1732269600}
+{"o":10787.3604125598,"h":10884.3225463364,"l":10746.2295406555,"c":10878.0958027217,"v":1059260.6423362424,"t":1732273200}
+{"o":10878.0958027217,"h":10922.1565361583,"l":10843.9500485465,"c":10903.8791956455,"v":1059664.1084447047,"t":1732276800}
+{"o":10903.8791956455,"h":10905.4930409808,"l":10599.4026227264,"c":10697.5832633437,"v":1582558.2126414247,"t":1732280400}
+{"o":10697.5832633437,"h":10779.7358654167,"l":10588.2410658646,"c":10624.8621820118,"v":1506265.5776838225,"t":1732284000}
+{"o":10624.8621820118,"h":10793.4454918094,"l":10606.8741417546,"c":10754.7085170087,"v":1261331.0479738843,"t":1732287600}
+{"o":10754.7085170087,"h":10756.4532096011,"l":10611.6519345279,"c":10706.0031747451,"v":1154719.3942916181,"t":1732291200}
+{"o":10706.0031747451,"h":10743.9065726188,"l":10578.7647216643,"c":10676.7322252597,"v":1190571.6033177129,"t":1732294800}
+{"o":10676.7322252597,"h":10700.5845142969,"l":10497.0638086744,"c":10610.3289475621,"v":1257063.7903239054,"t":1732298400}
+{"o":10610.3289475621,"h":10705.9541434639,"l":10547.91823665,"c":10656.3905068679,"v":1439235.3609831608,"t":1732302000}
+{"o":10656.3905068679,"h":10718.0978262497,"l":10624.373487754,"c":10703.8830576505,"v":1170685.3411192852,"t":1732305600}
+{"o":10703.8830576505,"h":10819.5403239072,"l":10638.1738754423,"c":10789.130547035,"v":1281318.7819237392,"t":1732309200}
+{"o":10789.130547035,"h":10806.1926563725,"l":10669.6647464652,"c":10690.6908148155,"v":1177843.0014494816,"t":1732312800}
+{"o":10690.6908148155,"h":10781.8402979037,"l":10638.7139762306,"c":10780.4301463352,"v":1171869.1773916243,"t":1732316400}
+{"o":10780.4301463352,"h":10815.013663157,"l":10712.9745202319,"c":10719.2551392661,"v":1168567.1433557644,"t":1732320000}
+{"o":10719.2551392661,"h":10811.4200637064,"l":10682.2793472828,"c":10767.4493432791,"v":1110403.2328485432,"t":1732323600}
+{"o":10767.4493432791,"h":10770.6291070388,"l":10631.6847905819,"c":10666.8396618021,"v":1142388.9400770916,"t":1732327200}
+{"o":10666.8396618021,"h":10796.2225338394,"l":10635.5107800836,"c":10791.5542158865,"v":1133258.0689412642,"t":1732330800}
+{"o":10791.5542158865,"h":11075.3369743538,"l":10775.5219041027,"c":11003.2973251482,"v":1360344.4875973978,"t":1732334400}
+{"o":11003.2973251482,"h":11051.5459819769,"l":10833.4079881739,"c":10906.1484749821,"v":1081667.4719633602,"t":1732338000}
+{"o":10906.1484749821,"h":10922.7671282045,"l":10851.5741724891,"c":10874.1617206703,"v":1200677.7885916007,"t":1732341600}
+{"o":10874.1617206703,"h":10930.0567183284,"l":10804.1804569629,"c":10836.1831590096,"v":981802.5111584485,"t":1732345200}
+{"o":10836.1831590096,"h":10885.4587647199,"l":10740.0543869115,"c":10823.430071241,"v":991634.3793159889,"t":1732348800}
+{"o":10823.430071241,"h":10868.0325949789,"l":10797.9432103654,"c":10833.4512392605,"v":844444.1440960519,"t":1732352400}
+{"o":10833.4512392605,"h":10872.8685127004,"l":10761.87549083,"c":10772.6318016536,"v":860780.4994288806,"t":1732356000}
+{"o":10772.6318016536,"h":10797.6748195243,"l":10688.2187832245,"c":10743.5356129387,"v":845416.1612716498,"t":1732359600}
+{"o":10743.5356129387,"h":10837.275121057,"l":10737.1550498065,"c":10809.3752856426,"v":850744.3182611703,"t":1732363200}
+{"o":10809.3752856426,"h":10917.6268902373,"l":10788.1174211157,"c":10898.9513096609,"v":868104.5368915499,"t":1732366800}
+{"o":10898.9513096609,"h":11052.3471795626,"l":10856.0799201211,"c":11033.3119104155,"v":1164335.4669394328,"t":1732370400}
+{"o":11033.3119104155,"h":11064.5124825579,"l":10898.8123708636,"c":10905.0948014665,"v":1044038.6262320469,"t":1732374000}
+{"o":10905.0948014665,"h":10928.2675246569,"l":10697.6333525077,"c":10775.4946439515,"v":1458790.6198822395,"t":1732377600}
+{"o":10775.4946439515,"h":10840.6860657906,"l":10696.7223038231,"c":10803.2747408134,"v":1103654.7603309241,"t":1732381200}
+{"o":10803.2747408134,"h":10803.2747408134,"l":10718.3909757413,"c":10751.057289217,"v":934905.2476971117,"t":1732384800}
+{"o":10751.057289217,"h":10772.4195827292,"l":10661.4550160577,"c":10674.343705793,"v":1037918.8441072376,"t":1732388400}
+{"o":10674.343705793,"h":10724.7690954673,"l":10594.0041842899,"c":10718.5405122121,"v":1360772.1512730252,"t":1732392000}
+{"o":10718.5405122121,"h":10731.2142645501,"l":10651.8070399728,"c":10715.0360815953,"v":1141177.194176231,"t":1732395600}
+{"o":10715.0360815953,"h":10745.5634372634,"l":10679.9127159005,"c":10698.7539745422,"v":991379.5901084872,"t":1732399200}
+{"o":10698.7539745422,"h":10711.5398289763,"l":10612.244487824,"c":10692.7893376229,"v":1061328.4502341519,"t":1732402800}
+{"o":10692.7893376229,"h":10838.2436067724,"l":10676.0817514243,"c":10828.3914748638,"v":1282009.0222387919,"t":1732406400}
+{"o":10828.3914748638,"h":10898.9153112075,"l":10819.0473225367,"c":10852.9110859511,"v":1104872.6715571065,"t":1732410000}
+{"o":10852.9110859511,"h":10890.4142259526,"l":10810.9348666297,"c":10845.8225126055,"v":1161949.3264981068,"t":1732413600}
+{"o":10845.8225126055,"h":10871.2405400437,"l":10797.5503024618,"c":10850.3985747134,"v":975641.3585561588,"t":1732417200}
+{"o":10850.3985747134,"h":10876.6909218306,"l":10723.4116901954,"c":10778.3270837708,"v":1169103.2361155325,"t":1732420800}
+{"o":10778.3270837708,"h":10794.6381615094,"l":10558.6234050251,"c":10707.1141041623,"v":928827.2212790551,"t":1732424400}
+{"o":10707.1141041623,"h":10761.7227367157,"l":10649.7996110166,"c":10743.8949191807,"v":940563.1934628988,"t":1732428000}
+{"o":10743.8949191807,"h":10768.6633473914,"l":10718.4361347044,"c":10765.2090448566,"v":850025.1687097959,"t":1732431600}
+{"o":10765.2090448566,"h":10771.6977109922,"l":10653.0555176637,"c":10658.2310300095,"v":904525.4721823086,"t":1732435200}
+{"o":10658.2310300095,"h":10707.8037852837,"l":10616.2644774455,"c":10675.4078628521,"v":915070.3125389176,"t":1732438800}
+{"o":10675.4078628521,"h":10695.276532716,"l":10503.5209047719,"c":10574.0704438542,"v":997433.0621707236,"t":1732442400}
+{"o":10574.0704438542,"h":10587.5749726558,"l":10366.4559419511,"c":10424.2586597318,"v":1197549.3682687106,"t":1732446000}
+{"o":10424.2586597318,"h":10500.8112953997,"l":10110.490746068,"c":10270.5514314935,"v":1724631.8854926475,"t":1732449600}
+{"o":10270.5514314935,"h":10447.7651105384,"l":10212.8403475479,"c":10390.1970521224,"v":1139589.429970169,"t":1732453200}
+{"o":10390.1970521224,"h":10402.5542974658,"l":10188.3899524995,"c":10371.2687197798,"v":1222922.5941335356,"t":1732456800}
+{"o":10371.2687197798,"h":10389.8976993173,"l":10216.55377104,"c":10239.7944255311,"v":1224544.233060539,"t":1732460400}
+{"o":10239.7944255311,"h":10427.1642388453,"l":10217.618361377,"c":10352.7886502976,"v":1355978.8926283626,"t":1732464000}
+{"o":10352.7886502976,"h":10402.2964411057,"l":10248.1948995375,"c":10379.5923079284,"v":1191544.2672003896,"t":1732467600}
+{"o":10379.5923079284,"h":10504.4474440372,"l":10334.1183591912,"c":10473.9360229126,"v":1066403.6642964578,"t":1732471200}
+{"o":10473.9360229126,"h":10485.6611128513,"l":10382.8358358849,"c":10421.4880908643,"v":1069282.9002727019,"t":1732474800}
+{"o":10421.4880908643,"h":10521.2765729258,"l":10405.9189810136,"c":10515.2990554793,"v":925153.60561129,"t":1732478400}
+{"o":10515.2990554793,"h":10541.8434658709,"l":10460.3052252264,"c":10526.5735130416,"v":825293.1632417495,"t":1732482000}
+{"o":10526.5735130416,"h":10664.8726717085,"l":10514.5740843971,"c":10630.1541505231,"v":953334.1737493406,"t":1732485600}
+{"o":10630.1541505231,"h":10686.7740612249,"l":10546.1786548412,"c":10602.9032260551,"v":1304495.6334257154,"t":1732489200}
+{"o":10602.9032260551,"h":10624.1534962596,"l":10498.5072244424,"c":10534.1131862616,"v":1344625.9117707224,"t":1732492800}
+{"o":10534.1131862616,"h":10547.3342987341,"l":10309.5367191567,"c":10427.1492367704,"v":1403531.4804705693,"t":1732496400}
+{"o":10427.1492367704,"h":10553.8151391582,"l":10420.7914426092,"c":10487.8193749743,"v":1106337.447442488,"t":1732500000}
+{"o":10487.8193749743,"h":10604.6467948021,"l":10477.7468558861,"c":10591.4100063653,"v":1053402.7236358048,"t":1732503600}
+{"o":10591.4100063653,"h":10654.4369418045,"l":10529.971681809,"c":10589.3942515693,"v":1013674.4924210478,"t":1732507200}
+{"o":10589.3942515693,"h":10659.8124642682,"l":10575.1781914923,"c":10623.8802478615,"v":879171.9816695763,"t":1732510800}
+{"o":10623.8802478615,"h":10657.3721379579,"l":10560.2950471089,"c":10569.8342115761,"v":1015324.4751476318,"t":1732514400}
+{"o":10569.8342115761,"h":10660.5590043061,"l":10549.869724358,"c":10628.8170724633,"v":1165955.1281298329,"t":1732518000}
+{"o":10628.8170724633,"h":10705.005123762,"l":10617.5716643839,"c":10687.38227762,"v":877890.3606789778,"t":1732521600}
+{"o":10687.38227762,"h":10763.4458568704,"l":10618.8148373348,"c":10691.5259854059,"v":1074898.4633954174,"t":1732525200}
+{"o":10691.5259854059,"h":10723.877513787,"l":10549.7857603029,"c":10648.4216533236,"v":903702.7639928232,"t":1732528800}
+{"o":10648.4216533236,"h":10652.910199185,"l":10538.9345764277,"c":10578.3261883515,"v":944789.5363992864,"t":1732532400}
+{"o":10578.3261883515,"h":10592.9303518725,"l":10495.8873447869,"c":10533.9914852862,"v":1052668.7447233042,"t":1732536000}
+{"o":10533.9914852862,"h":10559.7502492391,"l":10341.1767815554,"c":10402.7704715661,"v":1314964.9400210187,"t":1732539600}
+{"o":10402.7704715661,"h":10442.2126049193,"l":10114.5757621266,"c":10144.9353751565,"v":1638672.5486517788,"t":1732543200}
+{"o":10144.9353751565,"h":10366.778828102,"l":9863.2396049649,"c":10271.2319145481,"v":2032540.675239675,"t":1732546800}
+{"o":10271.2319145481,"h":10318.1654015641,"l":10119.8595250166,"c":10187.305673502,"v":1605224.7313648248,"t":1732550400}
+{"o":10187.305673502,"h":10188.0020909284,"l":9931.3536726178,"c":10052.0559242808,"v":1643358.3349061809,"t":1732554000}
+{"o":10052.0559242808,"h":10144.6263683255,"l":10000.3325522118,"c":10054.598648175,"v":1226267.6770842185,"t":1732557600}
+{"o":10054.598648175,"h":10101.045123106,"l":9912.0710836586,"c":10045.8502536345,"v":1288453.1783276664,"t":1732561200}
+{"o":10045.8502536345,"h":10125.2604916007,"l":9991.7382189015,"c":10056.6809046863,"v":1269372.1635102369,"t":1732564800}
+{"o":10056.6809046863,"h":10092.2746258349,"l":9851.7989731531,"c":9993.9360451678,"v":1417236.4768630115,"t":1732568400}
+{"o":9993.9360451678,"h":10020.2936262547,"l":9683.4170933449,"c":9920.7632018475,"v":1414307.5326571881,"t":1732572000}
+{"o":9920.7632018475,"h":10009.2612036958,"l":9795.6322576318,"c":9814.3300717079,"v":1161732.9410114107,"t":1732575600}
+{"o":9814.3300717079,"h":10000.7621064242,"l":9785.8912411098,"c":9866.3192020363,"v":1409306.4120579499,"t":1732579200}
+{"o":9866.3192020363,"h":9975.0429163804,"l":9828.6953200875,"c":9955.1628984038,"v":1034305.5245627768,"t":1732582800}
+{"o":9955.1628984038,"h":10040.7038672854,"l":9905.8473658847,"c":10006.4217796711,"v":958582.6158345435,"t":1732586400}
+{"o":10006.4217796711,"h":10017.4822806388,"l":9891.7087298565,"c":9954.8309610933,"v":997770.4824733665,"t":1732590000}
+{"o":9954.8309610933,"h":9999.2093438385,"l":9893.2569525795,"c":9942.947099256,"v":1044884.9217766935,"t":1732593600}
+{"o":9942.947099256,"h":10010.7965160176,"l":9914.9880457659,"c":10009.4149306842,"v":997912.9838470231,"t":1732597200}
+{"o":10009.4149306842,"h":10049.4079716294,"l":9926.1515861243,"c":9992.2181533601,"v":1068958.6799134072,"t":1732600800}
+{"o":9992.2181533601,"h":9994.8638112463,"l":9813.243412731,"c":9883.0230834508,"v":1124265.0026841396,"t":1732604400}
+{"o":9883.0230834508,"h":9924.7129465459,"l":9641.9346765354,"c":9751.6417622305,"v":1504628.2051082074,"t":1732608000}
+{"o":9751.6417622305,"h":9916.64081072,"l":9735.2987675811,"c":9807.7206006021,"v":1134858.5787218998,"t":1732611600}
+{"o":9807.7206006021,"h":9845.249467155,"l":9513.5316129877,"c":9517.7233658013,"v":1188845.1988796389,"t":1732615200}
+{"o":9517.7233658013,"h":9578.0234061122,"l":9296.0656667357,"c":9549.7672761926,"v":1660378.3892040325,"t":1732618800}
+{"o":9549.7672761926,"h":9641.4166527955,"l":9465.6619133728,"c":9538.9652603672,"v":1430980.2644544498,"t":1732622400}
+{"o":9538.9652603672,"h":9626.3115543947,"l":9477.5726920983,"c":9548.9057839886,"v":1309501.1277872273,"t":1732626000}
+{"o":9548.9057839886,"h":9787.0377404978,"l":9459.2866427532,"c":9672.3739797794,"v":1460241.8871685667,"t":1732629600}
+{"o":9672.3739797794,"h":9766.8155698511,"l":9528.7095174717,"c":9531.6278616997,"v":1531220.3800499488,"t":1732633200}
+{"o":9531.6278616997,"h":9805.0520155832,"l":9508.5636289726,"c":9718.3188840527,"v":1467547.3701750962,"t":1732636800}
+{"o":9718.3188840527,"h":9762.8160793653,"l":9597.6582068184,"c":9651.9514796419,"v":1383107.2785447519,"t":1732640400}
+{"o":9651.9514796419,"h":9654.9445811918,"l":9371.3598692477,"c":9466.6238848614,"v":1453703.1944472163,"t":1732644000}
+{"o":9466.6238848614,"h":9600.9967429931,"l":9447.8156787619,"c":9600.1150578415,"v":1452528.1594820186,"t":1732647600}
+{"o":9600.1150578415,"h":9708.3408506397,"l":9476.7381277855,"c":9662.3445436629,"v":1481596.3464635438,"t":1732651200}
+{"o":9662.3445436629,"h":9757.6078243424,"l":9592.6541146606,"c":9647.3457533891,"v":1155466.6254964359,"t":1732654800}
+{"o":9647.3457533891,"h":9762.8715745871,"l":9589.6346986751,"c":9634.3962120524,"v":1296083.5092131272,"t":1732658400}
+{"o":9634.3962120524,"h":9693.2551721405,"l":9569.552361753,"c":9666.910600947,"v":1024990.7332834713,"t":1732662000}
+{"o":9666.910600947,"h":9791.5859414933,"l":9607.3059770366,"c":9620.1575307496,"v":1164794.4798813446,"t":1732665600}
+{"o":9620.1575307496,"h":9732.393456038,"l":9482.8209798299,"c":9725.0811977478,"v":1130581.7369660449,"t":1732669200}
+{"o":9725.0811977478,"h":9794.2119290965,"l":9636.917276086,"c":9789.8948990827,"v":1239714.9647063247,"t":1732672800}
+{"o":9789.8948990827,"h":9793.0089772683,"l":9648.9224266506,"c":9699.919661576,"v":1374129.8309466161,"t":1732676400}
+{"o":9699.919661576,"h":9794.0150430355,"l":9623.9727548359,"c":9635.5506011286,"v":1320036.3424558376,"t":1732680000}
+{"o":9635.5506011286,"h":9642.7467424464,"l":9533.934495051,"c":9587.4070390626,"v":922287.79922679,"t":1732683600}
+{"o":9587.4070390626,"h":9755.6898438166,"l":9587.4070390626,"c":9663.8567971273,"v":1191104.9458112784,"t":1732687200}
+{"o":9663.8567971273,"h":9850.3293296581,"l":9656.204269445,"c":9821.1962109445,"v":1179682.3581685871,"t":1732690800}
+{"o":9821.1962109445,"h":9850.065374552,"l":9763.637531734,"c":9784.205791503,"v":1094519.466152797,"t":1732694400}
+{"o":9784.205791503,"h":9802.3064077874,"l":9699.9855800919,"c":9792.2324459522,"v":1043540.0124790787,"t":1732698000}
+{"o":9792.2324459522,"h":9937.3806477872,"l":9711.0835487259,"c":9887.6771283533,"v":1061105.1511576774,"t":1732701600}
+{"o":9887.6771283533,"h":9909.0868197524,"l":9811.9826362631,"c":9850.4375274695,"v":1151505.6034957927,"t":1732705200}
+{"o":9850.4375274695,"h":9862.6129769876,"l":9737.5558342613,"c":9833.6550659028,"v":1373290.9378760271,"t":1732708800}
+{"o":9833.6550659028,"h":9988.5671937268,"l":9808.8743673188,"c":9968.1788451167,"v":1353562.2930092008,"t":1732712400}
+{"o":9968.1788451167,"h":10054.3480384673,"l":9912.8769590773,"c":10036.7926175796,"v":1405168.1077954622,"t":1732716000}
+{"o":10036.7926175796,"h":10145.9475669983,"l":9937.569138684,"c":10089.6787111992,"v":1470930.9216675134,"t":1732719600}
+{"o":10089.6787111992,"h":10140.8766606028,"l":9987.0025043166,"c":10013.2950900847,"v":1497731.740291324,"t":1732723200}
+{"o":10013.2950900847,"h":10105.141674875,"l":9949.4187579434,"c":10061.9165624071,"v":1278547.1358146919,"t":1732726800}
+{"o":10061.9165624071,"h":10133.937100649,"l":9966.1050216002,"c":10047.8881874762,"v":1223886.941551765,"t":1732730400}
+{"o":10047.8881874762,"h":10112.3544857806,"l":10014.4028395889,"c":10030.447947757,"v":1061925.8737891519,"t":1732734000}
+{"o":10030.447947757,"h":10199.1261463136,"l":9955.8972301544,"c":10140.4659205935,"v":1294503.6460650619,"t":1732737600}
+{"o":10140.4659205935,"h":10175.2939725768,"l":9970.1866738283,"c":10073.4922490777,"v":1057944.4080061039,"t":1732741200}
+{"o":10073.4922490777,"h":10160.2846868572,"l":9993.6398603911,"c":10103.3132171333,"v":1009170.2702608133,"t":1732744800}
+{"o":10103.3132171333,"h":10207.5980239936,"l":10081.3890200287,"c":10152.6399311444,"v":1214232.6896011631,"t":1732748400}
+{"o":10152.6399311444,"h":10326.0026284715,"l":10053.53986819,"c":10281.2044156797,"v":1541415.9227889869,"t":1732752000}
+{"o":10281.2044156797,"h":10291.9715259183,"l":10158.7807699812,"c":10221.2401497546,"v":1233736.6963120964,"t":1732755600}
+{"o":10221.2401497546,"h":10307.2471814402,"l":10145.4773041198,"c":10155.7186561892,"v":1180984.4293786178,"t":1732759200}
+{"o":10155.7186561892,"h":10186.8572040222,"l":9958.4203845405,"c":10066.800108495,"v":1292868.2869605212,"t":1732762800}
+{"o":10066.800108495,"h":10162.2065870753,"l":10012.7543117861,"c":10077.0483441204,"v":1068461.2683574141,"t":1732766400}
+{"o":10077.0483441204,"h":10105.6300472693,"l":9925.8036047059,"c":9998.719075173,"v":908298.6702641447,"t":1732770000}
+{"o":9998.719075173,"h":10018.7926670538,"l":9927.5888227675,"c":9998.8099123886,"v":988185.1029179754,"t":1732773600}
+{"o":9998.8099123886,"h":10046.8737381453,"l":9883.5874128357,"c":9981.0876041225,"v":1021682.8253533,"t":1732777200}
+{"o":9981.0876041225,"h":10026.7132806049,"l":9923.7848341504,"c":10004.4130832254,"v":1101842.8040472004,"t":1732780800}
+{"o":10004.4130832254,"h":10014.0111787876,"l":9882.3444054242,"c":9885.7557711998,"v":1015626.756238588,"t":1732784400}
+{"o":9885.7557711998,"h":9926.8395297201,"l":9798.8665276104,"c":9878.8866163917,"v":1097542.6821908127,"t":1732788000}
+{"o":9878.8866163917,"h":9959.1081394147,"l":9818.2867767469,"c":9931.1265527102,"v":1088589.7217677187,"t":1732791600}
+{"o":9931.1265527102,"h":9945.4182786765,"l":9783.5636874988,"c":9889.7486569797,"v":1091170.8673863111,"t":1732795200}
+{"o":9889.7486569797,"h":9931.2951153512,"l":9759.6509863983,"c":9913.8321935218,"v":1191385.2032818459,"t":1732798800}
+{"o":9913.8321935218,"h":9967.5318164572,"l":9815.3556926168,"c":9863.511099312,"v":1469915.3721292685,"t":1732802400}
+{"o":9863.511099312,"h":9895.7269353513,"l":9736.1040714506,"c":9768.9368316722,"v":1404309.4317954062,"t":1732806000}
+{"o":9768.9368316722,"h":9899.5518337863,"l":9768.9051114332,"c":9841.4719815421,"v":1273848.088685977,"t":1732809600}
+{"o":9841.4719815421,"h":9910.6320702009,"l":9841.0840858729,"c":9860.4220873307,"v":1247878.3163511229,"t":1732813200}
+{"o":9860.4220873307,"h":9935.5757513731,"l":9860.088907908,"c":9920.4154109872,"v":1094315.722485909,"t":1732816800}
+{"o":9920.4154109872,"h":9924.9986231705,"l":9833.7537885398,"c":9869.5026610113,"v":994851.3560181941,"t":1732820400}
+{"o":9869.5026610113,"h":9898.066554552,"l":9795.7205899073,"c":9881.3254747646,"v":942065.6198513957,"t":1732824000}
+{"o":9881.3254747646,"h":9926.9898178494,"l":9872.0813231889,"c":9886.9939717133,"v":834468.2295566128,"t":1732827600}
+{"o":9886.9939717133,"h":9976.5807745159,"l":9837.0779240036,"c":9974.3817899727,"v":844792.1255927443,"t":1732831200}
+{"o":9974.3817899727,"h":9991.8472728632,"l":9930.0120542119,"c":9960.5246225027,"v":875794.5953065611,"t":1732834800}
+{"o":9960.5246225027,"h":10008.5728043489,"l":9922.6345899289,"c":9930.7685054356,"v":1001562.7046642902,"t":1732838400}
+{"o":9930.7685054356,"h":9989.1176065449,"l":9849.099343516,"c":9976.3536063516,"v":930379.8404861584,"t":1732842000}
+{"o":9976.3536063516,"h":10146.4650150017,"l":9934.0892121933,"c":10124.1180006789,"v":978552.644916742,"t":1732845600}
+{"o":10124.1180006789,"h":10189.6579168133,"l":10108.2373689185,"c":10142.9982576596,"v":949771.5057088741,"t":1732849200}
+{"o":10142.9982576596,"h":10150.9532362446,"l":10063.5022889034,"c":10082.2053211313,"v":968668.7786914805,"t":1732852800}
+{"o":10082.2053211313,"h":10153.5129409666,"l":10023.8813819688,"c":10086.7303195679,"v":1093325.797171995,"t":1732856400}
+{"o":10086.7303195679,"h":10114.57139633,"l":10054.4373418806,"c":10091.2800699742,"v":1042702.2345188271,"t":1732860000}
+{"o":10091.2800699742,"h":10124.2242052556,"l":9958.61766988,"c":9964.1162599547,"v":1010868.5580629833,"t":1732863600}
+{"o":9964.1162599547,"h":10065.7760431484,"l":9961.441327966,"c":10017.2353596833,"v":800338.1697392047,"t":1732867200}
+{"o":10017.2353596833,"h":10097.6212623599,"l":10006.7168865937,"c":10077.9904121242,"v":752656.7921599161,"t":1732870800}
+{"o":10077.9904121242,"h":10150.8479081052,"l":10071.0002054952,"c":10134.9850092152,"v":733593.3513582943,"t":1732874400}
+{"o":10134.9850092152,"h":10291.0341678152,"l":10122.3456346214,"c":10280.2623803155,"v":823338.1617387088,"t":1732878000}
+{"o":10280.2623803155,"h":10374.9334264747,"l":10150.5927101254,"c":10189.5709711926,"v":932213.7492621152,"t":1732881600}
+{"o":10189.5709711926,"h":10240.3576504294,"l":10164.9412123475,"c":10208.4527409342,"v":791457.4015780243,"t":1732885200}
+{"o":10208.4527409342,"h":10276.7959515502,"l":10143.9580676298,"c":10275.0523037164,"v":902790.8001519789,"t":1732888800}
+{"o":10275.0523037164,"h":10344.4699101225,"l":10175.8605498008,"c":10220.7318739815,"v":1182922.5292360913,"t":1732892400}
+{"o":10220.7318739815,"h":10302.6408821548,"l":10149.8599772657,"c":10152.7104914121,"v":1082648.1139957916,"t":1732896000}
+{"o":10152.7104914121,"h":10173.5580944951,"l":10072.9053523105,"c":10078.2274992806,"v":945266.3562150932,"t":1732899600}
+{"o":10078.2274992806,"h":10171.7157613763,"l":10065.5371816996,"c":10150.8146179685,"v":868034.1814117939,"t":1732903200}
+{"o":10150.8146179685,"h":10154.851212009,"l":10054.2996489816,"c":10116.3700995287,"v":848737.7387663566,"t":1732906800}
+{"o":10116.3700995287,"h":10226.2520232501,"l":10087.0851285045,"c":10172.3298192821,"v":803801.5103715563,"t":1732910400}
+{"o":10172.3298192821,"h":10248.0138999971,"l":10121.9708345842,"c":10247.8856490575,"v":787305.9249079258,"t":1732914000}
+{"o":10247.8856490575,"h":10311.4886980873,"l":10204.8279853019,"c":10229.7643340251,"v":815202.0747398802,"t":1732917600}
+{"o":10229.7643340251,"h":10264.9577923683,"l":10195.0044122388,"c":10203.8453302696,"v":853581.263894347,"t":1732921200}
+{"o":10203.8453302696,"h":10203.8453302696,"l":10070.8273005031,"c":10087.7965565363,"v":967832.5741068167,"t":1732924800}
+{"o":10087.7965565363,"h":10136.7891375677,"l":10019.9750968625,"c":10072.5590805117,"v":915398.5610630449,"t":1732928400}
+{"o":10072.5590805117,"h":10151.3081685634,"l":10061.8522427137,"c":10142.4351087744,"v":830900.8564302921,"t":1732932000}
+{"o":10142.4351087744,"h":10197.774899032,"l":10056.5112191012,"c":10182.3307022968,"v":871699.2868344419,"t":1732935600}
+{"o":10182.3307022968,"h":10197.0467345849,"l":10111.029878142,"c":10158.4934802545,"v":722274.30508021,"t":1732939200}
+{"o":10158.4934802545,"h":10225.7661709525,"l":10077.8330314935,"c":10215.6920031321,"v":644651.0625847651,"t":1732942800}
+{"o":10215.6920031321,"h":10278.0518814274,"l":10150.5041535361,"c":10177.1028831292,"v":745498.612586242,"t":1732946400}
+{"o":10177.1028831292,"h":10320.3192249422,"l":10149.8595199667,"c":10237.1206957511,"v":727103.5470936733,"t":1732950000}
+{"o":10237.1206957511,"h":10287.0045598848,"l":10204.7427967927,"c":10238.365319614,"v":689963.1329441052,"t":1732953600}
+{"o":10238.365319614,"h":10268.9041334328,"l":10195.7355072737,"c":10220.4125775269,"v":696704.7639012852,"t":1732957200}
+{"o":10220.4125775269,"h":10247.0294593621,"l":10070.4880960157,"c":10079.430015507,"v":768576.2092748469,"t":1732960800}
+{"o":10079.430015507,"h":10186.8809907519,"l":10065.2109522255,"c":10119.768817934,"v":656184.3354061687,"t":1732964400}
+{"o":10119.768817934,"h":10196.5371031989,"l":10110.2913332381,"c":10164.7830733383,"v":725857.0569929866,"t":1732968000}
+{"o":10164.7830733383,"h":10191.0351242558,"l":10079.7042865177,"c":10086.0415957502,"v":778822.8350343517,"t":1732971600}
+{"o":10086.0415957502,"h":10131.6845964659,"l":10016.4127495344,"c":10025.8071731299,"v":762873.7427528431,"t":1732975200}
+{"o":10025.8071731299,"h":10071.933772404,"l":9980.8332336366,"c":10057.742490323,"v":825139.4451762559,"t":1732978800}
+{"o":10057.742490323,"h":10087.7177750395,"l":10023.4096455702,"c":10067.485986266,"v":766210.2752302022,"t":1732982400}
+{"o":10067.485986266,"h":10070.2734636821,"l":10012.6537572115,"c":10054.1348580329,"v":858567.8488690259,"t":1732986000}
+{"o":10054.1348580329,"h":10070.4644054464,"l":9961.3834617737,"c":10050.6524464092,"v":852895.778277115,"t":1732989600}
+{"o":10050.6524464092,"h":10112.9519419312,"l":9977.3395673896,"c":10062.3860520426,"v":736363.1044729183,"t":1732993200}
+{"o":10062.3860520426,"h":10131.52001935,"l":10046.9912028759,"c":10101.012290886,"v":663954.045196719,"t":1732996800}
+{"o":10101.012290886,"h":10112.4122872453,"l":10057.4594106779,"c":10087.1121625418,"v":713210.172208006,"t":1733000400}
+{"o":10087.1121625418,"h":10091.9677864099,"l":9968.659767317,"c":9994.9001953166,"v":768197.1302698724,"t":1733004000}
+{"o":9994.9001953166,"h":10062.5732315679,"l":9950.3315639249,"c":9961.7362010245,"v":759557.893403184,"t":1733007600}
+{"o":9961.7362010245,"h":10058.1956170822,"l":9895.8827377199,"c":9962.3358635136,"v":940605.4304220645,"t":1733011200}
+{"o":9962.3358635136,"h":10049.3931026595,"l":9885.8996146305,"c":9936.0036223514,"v":1038227.4396273136,"t":1733014800}
+{"o":9936.0036223514,"h":10066.6070790034,"l":9815.9130734111,"c":9836.1420453462,"v":1054378.1040667528,"t":1733018400}
+{"o":9836.1420453462,"h":9915.5820889893,"l":9832.7754200656,"c":9880.4658317328,"v":793782.1163658939,"t":1733022000}
+{"o":9880.4658317328,"h":9933.9484893156,"l":9826.6777619806,"c":9924.7752401176,"v":636991.1983654966,"t":1733025600}
+{"o":9924.7752401176,"h":9926.2821591202,"l":9863.4198145025,"c":9867.6485155614,"v":666241.2193277717,"t":1733029200}
+{"o":9867.6485155614,"h":9916.5689625383,"l":9855.9111856109,"c":9878.9982146802,"v":602548.6950037954,"t":1733032800}
+{"o":9878.9982146802,"h":9915.3155321966,"l":9823.5088180019,"c":9875.4282058009,"v":630185.3813280325,"t":1733036400}
+{"o":9875.4282058009,"h":10022.5162212811,"l":9868.6597114602,"c":10000.8563804795,"v":778237.0657807394,"t":1733040000}
+{"o":10000.8563804795,"h":10008.2797118249,"l":9936.0945113011,"c":9961.6957752704,"v":580806.5827375879,"t":1733043600}
+{"o":9961.6957752704,"h":9965.2216843012,"l":9828.0113780598,"c":9901.9473028089,"v":580602.7833506023,"t":1733047200}
+{"o":9901.9473028089,"h":9950.4989236179,"l":9899.801174107,"c":9943.0220452691,"v":610320.9212670946,"t":1733050800}
+{"o":9943.0220452691,"h":9954.7691548934,"l":9920.0667725346,"c":9938.7024097961,"v":681378.6881455294,"t":1733054400}
+{"o":9938.7024097961,"h":10001.2473983025,"l":9903.8555334189,"c":9975.2302646616,"v":841778.8825105205,"t":1733058000}
+{"o":9975.2302646616,"h":10012.1369258037,"l":9934.8199372273,"c":9988.487847451,"v":989471.6870746906,"t":1733061600}
+{"o":9988.487847451,"h":10039.8645397884,"l":9887.4552687204,"c":10003.2758432259,"v":1052349.8023728998,"t":1733065200}
+{"o":10003.2758432259,"h":10084.1793325669,"l":9946.4480589418,"c":9986.2325494499,"v":991419.5799349,"t":1733068800}
+{"o":9986.2325494499,"h":9993.3951583685,"l":9911.3582588155,"c":9942.0392073385,"v":952247.6284781109,"t":1733072400}
+{"o":9942.0392073385,"h":9991.8952850414,"l":9893.1421830664,"c":9904.6254926199,"v":824334.0981859844,"t":1733076000}
+{"o":9904.6254926199,"h":9938.3635886832,"l":9853.748609944,"c":9907.5296022659,"v":915947.3595882704,"t":1733079600}
+{"o":9907.5296022659,"h":9921.9397889315,"l":9805.1100885155,"c":9884.2811098801,"v":985090.3839999501,"t":1733083200}
+{"o":9884.2811098801,"h":9962.4347050867,"l":9860.1785542905,"c":9946.3234608982,"v":1050527.9770263529,"t":1733086800}
+{"o":9946.3234608982,"h":10036.4763792062,"l":9913.4251974641,"c":9992.4962210699,"v":1020303.9081693987,"t":1733090400}
+{"o":9992.4962210699,"h":10079.3716702902,"l":9917.8174381427,"c":9930.0352020603,"v":896582.1588302579,"t":1733094000}
+{"o":9930.0352020603,"h":9941.6395919952,"l":9795.285289523,"c":9856.5585047151,"v":988338.4204151467,"t":1733097600}
+{"o":9856.5585047151,"h":9977.6443258032,"l":9837.0574392161,"c":9969.2354004221,"v":1215622.1778060347,"t":1733101200}
+{"o":9969.2354004221,"h":9990.3852630319,"l":9743.4763961658,"c":9816.3334724465,"v":1190381.8229127731,"t":1733104800}
+{"o":9816.3334724465,"h":9843.1155178952,"l":9547.6615185293,"c":9578.9068937857,"v":1491634.1963516101,"t":1733108400}
+{"o":9578.9068937857,"h":9654.0039069107,"l":9442.1990998477,"c":9617.7134791712,"v":2069256.734468312,"t":1733112000}
+{"o":9617.7134791712,"h":9703.1295615759,"l":9527.6010573168,"c":9582.1565708622,"v":986492.6825234654,"t":1733115600}
+{"o":9582.1565708622,"h":9618.8708760053,"l":9460.4726437651,"c":9575.4587558449,"v":1138352.9429907894,"t":1733119200}
+{"o":9575.4587558449,"h":9636.9691694082,"l":9481.3578795529,"c":9587.4989392054,"v":1023937.268165656,"t":1733122800}
+{"o":9587.4989392054,"h":9592.9955027605,"l":9312.2872403794,"c":9463.2333735274,"v":1417005.4327519266,"t":1733126400}
+{"o":9463.2333735274,"h":9553.4056013963,"l":9383.2618697774,"c":9550.9429300138,"v":923398.2116134601,"t":1733130000}
+{"o":9550.9429300138,"h":9553.0515086997,"l":9311.1331965345,"c":9371.1150050525,"v":851927.6003985562,"t":1733133600}
+{"o":9371.1150050525,"h":9442.0023041448,"l":9314.2893834744,"c":9422.4305359407,"v":846505.4061553075,"t":1733137200}
+{"o":9422.4305359407,"h":9470.6263038008,"l":9244.5770793253,"c":9310.5669483755,"v":1025815.5024258501,"t":1733140800}
+{"o":9310.5669483755,"h":9481.882906555,"l":9250.5880824558,"c":9466.6086856433,"v":1203090.2670558088,"t":1733144400}
+{"o":9466.6086856433,"h":9565.0108842543,"l":9377.0177896061,"c":9466.4464899913,"v":1250702.8208314686,"t":1733148000}
+{"o":9466.4464899913,"h":9702.429960994,"l":9369.4725729956,"c":9612.8930637268,"v":2517966.0992106725,"t":1733151600}
+{"o":9612.8930637268,"h":9646.0248741366,"l":9372.2180914342,"c":9484.7263603759,"v":1993225.5780439198,"t":1733155200}
+{"o":9484.7263603759,"h":9523.9623385826,"l":9141.0106109659,"c":9241.3703991559,"v":2002790.966592744,"t":1733158800}
+{"o":9241.3703991559,"h":9440.7065568086,"l":9174.465798625,"c":9366.5185228625,"v":1583961.6004492759,"t":1733162400}
+{"o":9366.5185228625,"h":9387.0113618241,"l":9215.7235631055,"c":9386.2423959477,"v":1301063.1450216635,"t":1733166000}
+{"o":9386.2423959477,"h":9436.4421834271,"l":9276.8569290094,"c":9346.7935422825,"v":1231052.6141528301,"t":1733169600}
+{"o":9346.7935422825,"h":9407.1627091387,"l":9247.1577786009,"c":9314.9537783492,"v":1250459.7504728178,"t":1733173200}
+{"o":9314.9537783492,"h":9442.534644894,"l":9290.433770628,"c":9408.7218946588,"v":1160916.8065587324,"t":1733176800}
+{"o":9408.7218946588,"h":9478.9061480959,"l":9386.5192867292,"c":9463.3469162803,"v":1088818.3767532625,"t":1733180400}
+{"o":9463.3469162803,"h":9502.2998148368,"l":9409.0309903308,"c":9461.2353988844,"v":1259146.0573241836,"t":1733184000}
+{"o":9461.2353988844,"h":9501.0387677747,"l":9383.4779297033,"c":9390.0094648045,"v":1376373.6332273178,"t":1733187600}
+{"o":9390.0094648045,"h":9611.5023343926,"l":9270.4254046155,"c":9567.2007649864,"v":1293702.7335937475,"t":1733191200}
+{"o":9567.2007649864,"h":9632.1072703467,"l":9519.622810222,"c":9555.4613895588,"v":1041473.5291211582,"t":1733194800}
+{"o":9555.4613895588,"h":9616.0748247265,"l":9487.9557657171,"c":9581.1645582838,"v":1221115.4116938901,"t":1733198400}
+{"o":9581.1645582838,"h":9584.6676994962,"l":9515.8259914006,"c":9562.1850506563,"v":923012.6467201245,"t":1733202000}
+{"o":9562.1850506563,"h":9682.5340159446,"l":9491.621543917,"c":9519.3748762148,"v":1239968.5133989842,"t":1733205600}
+{"o":9519.3748762148,"h":9554.9451443412,"l":9416.1054203038,"c":9511.3675773354,"v":1623296.5747938894,"t":1733209200}
+{"o":9511.3675773354,"h":9579.7193329277,"l":9464.1353846287,"c":9512.6878863891,"v":1047063.5860671182,"t":1733212800}
+{"o":9512.6878863891,"h":9516.4497811302,"l":9398.3348614741,"c":9427.5221669887,"v":1037914.7594137333,"t":1733216400}
+{"o":9427.5221669887,"h":9475.2052095789,"l":9341.0749944059,"c":9359.0978560142,"v":919804.2850918645,"t":1733220000}
+{"o":9359.0978560142,"h":9488.1562652833,"l":9347.7582458121,"c":9455.037589244,"v":943743.4894659451,"t":1733223600}
+{"o":9455.037589244,"h":9459.1737302207,"l":9311.9530312512,"c":9400.374161941,"v":908987.2329549412,"t":1733227200}
+{"o":9400.374161941,"h":9419.0708745701,"l":9051.1256897977,"c":9157.4850723506,"v":1835647.4751361937,"t":1733230800}
+{"o":9157.4850723506,"h":9444.4781610599,"l":8974.2863421311,"c":9398.7008370691,"v":2386298.4133045734,"t":1733234400}
+{"o":9398.7008370691,"h":9483.5791782952,"l":9234.4076496446,"c":9358.6201688143,"v":1921105.1673751718,"t":1733238000}
+{"o":9358.6201688143,"h":9443.6524926847,"l":9288.4416577116,"c":9353.2262100187,"v":1288382.3185080853,"t":1733241600}
+{"o":9353.2262100187,"h":9419.785069994,"l":9205.2589168223,"c":9414.8372260039,"v":1454742.0249104628,"t":1733245200}
+{"o":9414.8372260039,"h":9538.8905810514,"l":9340.4546712082,"c":9519.211614793,"v":1289531.2044658705,"t":1733248800}
+{"o":9519.211614793,"h":9577.1109645342,"l":9416.7918312976,"c":9566.255052264,"v":1183669.810747952,"t":1733252400}
+{"o":9566.255052264,"h":9651.6795273353,"l":9547.5865448859,"c":9587.4199965853,"v":1256837.3651302634,"t":1733256000}
+{"o":9587.4199965853,"h":10049.229770851,"l":9490.0889562161,"c":9959.7699019175,"v":2428865.2471941905,"t":1733259600}
+{"o":9959.7699019175,"h":9973.8178795233,"l":9814.9036805766,"c":9918.3945512371,"v":1541323.1259249272,"t":1733263200}
+{"o":9918.3945512371,"h":9933.6970978322,"l":9789.2440370093,"c":9812.3490800279,"v":1311627.0493626902,"t":1733266800}
+{"o":9812.3490800279,"h":10062.2652951429,"l":9808.6075617054,"c":9959.7610028975,"v":1391734.7630288806,"t":1733270400}
+{"o":9959.7610028975,"h":10069.4814386087,"l":9895.3436585847,"c":10029.4450538026,"v":1420734.5236904856,"t":1733274000}
+{"o":10029.4450538026,"h":10089.1438472211,"l":9764.1802886504,"c":9893.5169384263,"v":1511374.3837002683,"t":1733277600}
+{"o":9893.5169384263,"h":10023.6176548118,"l":9884.4835243995,"c":9967.2302120776,"v":1054997.2476380749,"t":1733281200}
+{"o":9967.2302120776,"h":9993.4352905482,"l":9914.5881051441,"c":9971.4850959395,"v":996102.6379339101,"t":1733284800}
+{"o":9971.4850959395,"h":10102.6997130872,"l":9963.1269876202,"c":9980.281884423,"v":946363.0162048512,"t":1733288400}
+{"o":9980.281884423,"h":9996.0637039954,"l":9894.1902370915,"c":9968.8458198984,"v":819562.4491433889,"t":1733292000}
+{"o":9968.8458198984,"h":9975.5083648151,"l":9908.1131761167,"c":9924.0177314099,"v":681860.4712744016,"t":1733295600}
+{"o":9924.0177314099,"h":9951.3942319704,"l":9852.7032743431,"c":9882.3090436473,"v":735562.0067216104,"t":1733299200}
+{"o":9882.3090436473,"h":9951.1292278889,"l":9870.3607531104,"c":9881.6730873364,"v":679684.6590375254,"t":1733302800}
+{"o":9881.6730873364,"h":9973.8493711016,"l":9868.867406898,"c":9925.7409497989,"v":663384.6246660829,"t":1733306400}
+{"o":9925.7409497989,"h":9952.8747178324,"l":9854.8032479137,"c":9891.879295649,"v":778464.9037876303,"t":1733310000}
+{"o":9891.879295649,"h":9901.565186696,"l":9713.9293752627,"c":9757.9007774119,"v":1103749.5199461428,"t":1733313600}
+{"o":9757.9007774119,"h":9791.2583213601,"l":9661.7620960095,"c":9694.5587892709,"v":964303.5414918892,"t":1733317200}
+{"o":9694.5587892709,"h":9804.6418010084,"l":9583.0642167671,"c":9740.1448759124,"v":1384635.7829867862,"t":1733320800}
+{"o":9740.1448759124,"h":9867.4245292968,"l":9672.7064352178,"c":9808.9016473698,"v":1612140.0237862663,"t":1733324400}
+{"o":9808.9016473698,"h":9856.6629008036,"l":9395.5773791849,"c":9466.0436408608,"v":1947743.9664473529,"t":1733328000}
+{"o":9466.0436408608,"h":9617.5044276576,"l":9412.1553517977,"c":9605.7632609639,"v":1643188.2574346142,"t":1733331600}
+{"o":9605.7632609639,"h":9691.74761923,"l":9573.1639608252,"c":9648.9566334391,"v":1212402.3441873873,"t":1733335200}
+{"o":9648.9566334391,"h":9776.4750391272,"l":9604.1796331827,"c":9766.6169052456,"v":997244.7318206904,"t":1733338800}
+{"o":9766.6169052456,"h":9921.8947538834,"l":9670.8580756675,"c":9778.4574768679,"v":1412743.1683117177,"t":1733342400}
+{"o":9778.4574768679,"h":9848.8416769145,"l":9565.7598504086,"c":9640.4561646818,"v":1517897.1317284564,"t":1733346000}
+{"o":9640.4561646818,"h":9725.5264589151,"l":9610.4146685392,"c":9614.6884908354,"v":1039253.8691115817,"t":1733349600}
+{"o":9614.6884908354,"h":9631.1409499512,"l":9475.9025407977,"c":9619.5257482573,"v":1154400.3219769963,"t":1733353200}
+{"o":9619.5257482573,"h":9640.6059747897,"l":9486.5279737961,"c":9497.6930824168,"v":1135187.4187883744,"t":1733356800}
+{"o":9497.6930824168,"h":9515.1624013224,"l":9353.9819932015,"c":9476.0637812045,"v":1405754.811473514,"t":1733360400}
+{"o":9476.0637812045,"h":9865.3954390965,"l":9460.447990928,"c":9709.9730380173,"v":1656428.1952166471,"t":1733364000}
+{"o":9709.9730380173,"h":10003.7874212983,"l":9698.4535743331,"c":9770.464690555,"v":2121144.9709356623,"t":1733367600}
+{"o":9770.464690555,"h":9991.3847815768,"l":9762.1165987479,"c":9928.6611673855,"v":1400752.5292072499,"t":1733371200}
+{"o":9928.6611673855,"h":9949.7184733888,"l":9758.0426447186,"c":9851.3638890462,"v":1121609.9302634322,"t":1733374800}
+{"o":9851.3638890462,"h":9874.7419986206,"l":9675.8869962106,"c":9791.8746572119,"v":974607.9948117511,"t":1733378400}
+{"o":9791.8746572119,"h":9856.1134542265,"l":9779.8543829268,"c":9809.8541695989,"v":791318.0132097928,"t":1733382000}
+{"o":9809.8541695989,"h":9922.8641830838,"l":9792.3829437845,"c":9884.3703385954,"v":892899.8833941108,"t":1733385600}
+{"o":9884.3703385954,"h":9967.6534418981,"l":9842.9384817796,"c":9964.6981937746,"v":880953.4442664128,"t":1733389200}
+{"o":9964.6981937746,"h":10067.7858465766,"l":9930.6281947247,"c":9936.4818962709,"v":859202.9953848997,"t":1733392800}
+{"o":9936.4818962709,"h":10163.0502728561,"l":9923.6781654363,"c":10141.5050642143,"v":837589.4677623189,"t":1733396400}
+{"o":10141.5050642143,"h":10290.13657861,"l":10108.6771214774,"c":10123.3063617962,"v":1208612.860281067,"t":1733400000}
+{"o":10123.3063617962,"h":10175.6906801609,"l":10000.0097345548,"c":10075.5077979356,"v":933509.2199394216,"t":1733403600}
+{"o":10075.5077979356,"h":10123.601769522,"l":9988.3148407401,"c":10105.3284613922,"v":1047722.3550686383,"t":1733407200}
+{"o":10105.3284613922,"h":10156.0959049109,"l":9908.005764136,"c":10028.2952036369,"v":1415126.7312638611,"t":1733410800}
+{"o":10028.2952036369,"h":10187.1141377471,"l":9964.6998361351,"c":10046.2267172684,"v":1325132.8911858918,"t":1733414400}
+{"o":10046.2267172684,"h":10095.8971428695,"l":10006.1813304739,"c":10063.3078464585,"v":1008964.4724837652,"t":1733418000}
+{"o":10063.3078464585,"h":10075.1129742031,"l":9900.5486735464,"c":9913.8478659126,"v":1053652.3767890166,"t":1733421600}
+{"o":9913.8478659126,"h":9941.941912818,"l":9732.3976792742,"c":9771.6012402652,"v":1449140.1972845388,"t":1733425200}
+{"o":9771.6012402652,"h":9803.0163917403,"l":9616.6210204269,"c":9770.4671995291,"v":1506766.7970071074,"t":1733428800}
+{"o":9770.4671995291,"h":9825.8521358559,"l":9733.1000155313,"c":9808.464332428,"v":842130.1189835791,"t":1733432400}
+{"o":9808.464332428,"h":9871.0557740647,"l":9459.0070185612,"c":9870.9894097688,"v":1936417.9549354988,"t":1733436000}
+{"o":9870.9894097688,"h":10149.0689515068,"l":9783.948772658,"c":9897.0842558821,"v":1880108.0677619765,"t":1733439600}
+{"o":9897.0842558821,"h":10177.8284420917,"l":9834.2851350992,"c":10174.278051278,"v":1450051.4361343943,"t":1733443200}
+{"o":10174.278051278,"h":10384.5569036066,"l":10045.1418220735,"c":10225.3457540009,"v":1542641.0609363737,"t":1733446800}
+{"o":10225.3457540009,"h":10238.0122757368,"l":10115.109090193,"c":10180.6349640636,"v":984219.0265117666,"t":1733450400}
+{"o":10180.6349640636,"h":10180.6349640636,"l":10002.6467935036,"c":10145.098841075,"v":1234991.0027758565,"t":1733454000}
+{"o":10145.098841075,"h":10189.8352669272,"l":10061.9236895969,"c":10104.9038033011,"v":964632.2414494877,"t":1733457600}
+{"o":10104.9038033011,"h":10141.3976645335,"l":9992.9997750734,"c":10007.7750665928,"v":830094.560328206,"t":1733461200}
+{"o":10007.7750665928,"h":10050.0188962477,"l":9968.8194766037,"c":10015.3035795874,"v":765459.8890839835,"t":1733464800}
+{"o":10015.3035795874,"h":10037.9531782694,"l":9976.6198941235,"c":10036.2171285053,"v":721957.2756412437,"t":1733468400}
+{"o":10036.2171285053,"h":10086.0192979587,"l":9973.6697956203,"c":9973.6697956203,"v":881519.4085076514,"t":1733472000}
+{"o":9973.6697956203,"h":9979.6519716726,"l":9861.4509129186,"c":9880.8564718573,"v":936562.8585031446,"t":1733475600}
+{"o":9880.8564718573,"h":9903.1135314634,"l":9817.1537933969,"c":9885.4198196074,"v":788578.829535296,"t":1733479200}
+{"o":9885.4198196074,"h":9905.6842854035,"l":9793.358251539,"c":9819.2066847134,"v":703585.0519500453,"t":1733482800}
+{"o":9819.2066847134,"h":9874.7690003911,"l":9685.7217250454,"c":9699.9243904098,"v":859036.0643262843,"t":1733486400}
+{"o":9699.9243904098,"h":9870.7288267081,"l":9684.6368305229,"c":9839.3376817241,"v":1316342.372074754,"t":1733490000}
+{"o":9839.3376817241,"h":9983.5008714412,"l":9793.6249976034,"c":9981.6081625735,"v":1164497.526596515,"t":1733493600}
+{"o":9981.6081625735,"h":10062.9463466358,"l":9884.8924633063,"c":9985.5336806051,"v":1351209.5131616439,"t":1733497200}
+{"o":9985.5336806051,"h":10026.6865114057,"l":9932.8313704257,"c":10020.0504826636,"v":1205868.2920789216,"t":1733500800}
+{"o":10020.0504826636,"h":10090.3030260022,"l":9997.875058396,"c":10031.6598696134,"v":1077595.9729337811,"t":1733504400}
+{"o":10031.6598696134,"h":10117.0994068795,"l":10006.6436030697,"c":10029.555413788,"v":991911.2653461036,"t":1733508000}
+{"o":10029.555413788,"h":10077.8900163465,"l":9956.9191416211,"c":10064.8535684296,"v":911900.7759205992,"t":1733511600}
+{"o":10064.8535684296,"h":10108.1040259064,"l":9976.9701155114,"c":10002.9130378004,"v":878735.5946270502,"t":1733515200}
+{"o":10002.9130378004,"h":10046.2727486349,"l":9971.2047767435,"c":9975.8261147313,"v":851937.5154668152,"t":1733518800}
+{"o":9975.8261147313,"h":10016.0988430707,"l":9949.7393773935,"c":9965.2434217719,"v":822194.4475527107,"t":1733522400}
+{"o":9965.2434217719,"h":9992.9652195442,"l":9879.0348910927,"c":9942.6131128833,"v":958442.8473577511,"t":1733526000}
+{"o":9942.6131128833,"h":9965.4242714966,"l":9881.5892950342,"c":9921.3190359238,"v":854571.3469896108,"t":1733529600}
+{"o":9921.3190359238,"h":9950.8805140552,"l":9829.6635632122,"c":9883.9194929471,"v":781417.9154650457,"t":1733533200}
+{"o":9883.9194929471,"h":9931.2031364825,"l":9828.9147319176,"c":9895.4492764059,"v":711322.5344354617,"t":1733536800}
+{"o":9895.4492764059,"h":9910.3625620197,"l":9787.7457279715,"c":9859.8872262433,"v":755354.1059708033,"t":1733540400}
+{"o":9859.8872262433,"h":9886.0552451547,"l":9823.6346021442,"c":9877.5430682384,"v":670282.8336928468,"t":1733544000}
+{"o":9877.5430682384,"h":9910.0154115583,"l":9849.4583133829,"c":9878.9038074848,"v":629104.4897551482,"t":1733547600}
+{"o":9878.9038074848,"h":9923.7171929454,"l":9848.5133357368,"c":9902.0969829405,"v":681394.5243202721,"t":1733551200}
+{"o":9902.0969829405,"h":9932.3489399999,"l":9874.974999223,"c":9910.2871237999,"v":680399.3778887352,"t":1733554800}
+{"o":9910.2871237999,"h":9923.7386400185,"l":9861.9362429681,"c":9903.7434943943,"v":657883.7501096509,"t":1733558400}
+{"o":9903.7434943943,"h":10018.0943023768,"l":9883.7163513009,"c":10014.2750377499,"v":757892.3419927893,"t":1733562000}
+{"o":10014.2750377499,"h":10040.5541470426,"l":9946.8214014433,"c":9999.3943170875,"v":719270.7513542544,"t":1733565600}
+{"o":9999.3943170875,"h":10036.3907391662,"l":9984.4497068936,"c":9992.8841783157,"v":605054.3111369776,"t":1733569200}
+{"o":9992.8841783157,"h":10033.1656410526,"l":9959.5554367049,"c":9990.9819517668,"v":600964.3190554472,"t":1733572800}
+{"o":9990.9819517668,"h":10049.1947492951,"l":9959.9700744521,"c":10040.2792284759,"v":676109.9258348211,"t":1733576400}
+{"o":10040.2792284759,"h":10186.8100648769,"l":9969.9191850996,"c":10180.0639058672,"v":962996.1501091147,"t":1733580000}
+{"o":10180.0639058672,"h":10203.0366136066,"l":10055.9843405183,"c":10102.6048846151,"v":999095.7096512399,"t":1733583600}
+{"o":10102.6048846151,"h":10161.3998780326,"l":10019.1164202565,"c":10149.248184228,"v":1031568.0712763143,"t":1733587200}
+{"o":10149.248184228,"h":10156.7723599454,"l":10059.8411086068,"c":10107.3136174026,"v":952421.3662630336,"t":1733590800}
+{"o":10107.3136174026,"h":10168.5631781287,"l":10075.246671322,"c":10147.5400982251,"v":1068376.5214052631,"t":1733594400}
+{"o":10147.5400982251,"h":10173.2879815465,"l":10083.9226541033,"c":10137.6158545001,"v":924893.7245264238,"t":1733598000}
+{"o":10137.6158545001,"h":10194.4450975228,"l":10090.3178986349,"c":10115.9750569161,"v":941859.7602588808,"t":1733601600}
+{"o":10115.9750569161,"h":10196.2314871527,"l":10070.0511659904,"c":10132.7183667142,"v":987037.4835224777,"t":1733605200}
+{"o":10132.7183667142,"h":10217.9069514998,"l":10003.8923758243,"c":10013.1008250876,"v":884023.9668671676,"t":1733608800}
+{"o":10013.1008250876,"h":10075.1847074096,"l":9981.0997785442,"c":9989.8966143509,"v":809723.4039441878,"t":1733612400}
+{"o":9989.8966143509,"h":10045.9064185413,"l":9919.5865761684,"c":10029.3121194449,"v":889851.704472238,"t":1733616000}
+{"o":10029.3121194449,"h":10072.8637642052,"l":9996.3301076524,"c":10036.3262662359,"v":760449.2634580949,"t":1733619600}
+{"o":10036.3262662359,"h":10133.1777878821,"l":10033.0230351421,"c":10115.991824574,"v":779961.3752271694,"t":1733623200}
+{"o":10115.991824574,"h":10146.5135286031,"l":10036.8722471732,"c":10095.3346553823,"v":829841.5222837874,"t":1733626800}
+{"o":10095.3346553823,"h":10111.4023738251,"l":9998.1802814563,"c":9998.8122742275,"v":648719.3331316876,"t":1733630400}
+{"o":9998.8122742275,"h":10026.1206353562,"l":9895.0387059345,"c":9950.4974649881,"v":755928.4648896053,"t":1733634000}
+{"o":9950.4974649881,"h":10005.9857482685,"l":9921.2265386938,"c":9985.8276051935,"v":715307.8320976492,"t":1733637600}
+{"o":9985.8276051935,"h":10017.4604402629,"l":9955.9835068732,"c":9963.7088231371,"v":643279.0787054729,"t":1733641200}
+{"o":9963.7088231371,"h":9972.3458004443,"l":9850.3751094142,"c":9853.6082657872,"v":820642.6822853087,"t":1733644800}
+{"o":9853.6082657872,"h":9898.3624498038,"l":9781.3018710964,"c":9808.0621940426,"v":761389.6040666238,"t":1733648400}
+{"o":9808.0621940426,"h":9915.1557816921,"l":9807.1444244801,"c":9864.7667611612,"v":628545.8636569958,"t":1733652000}
+{"o":9864.7667611612,"h":9917.227706319,"l":9844.10144409,"c":9896.3156389435,"v":542103.3894599942,"t":1733655600}
+{"o":9896.3156389435,"h":9923.7872340509,"l":9842.8111413327,"c":9899.1276013303,"v":621416.448954424,"t":1733659200}
+{"o":9899.1276013303,"h":9967.2338807544,"l":9869.8371828288,"c":9952.9653008928,"v":709354.460651996,"t":1733662800}
+{"o":9952.9653008928,"h":9959.2299735415,"l":9882.3939088403,"c":9887.7499401008,"v":644202.6821544606,"t":1733666400}
+{"o":9887.7499401008,"h":9960.7783371288,"l":9829.2004058266,"c":9951.4278146663,"v":784909.9708553216,"t":1733670000}
+{"o":9951.4278146663,"h":9966.9846628189,"l":9868.6295710349,"c":9891.0557311193,"v":883159.7985885732,"t":1733673600}
+{"o":9891.0557311193,"h":9925.5547632647,"l":9854.4353054391,"c":9923.242215187,"v":767379.2832081618,"t":1733677200}
+{"o":9923.242215187,"h":9928.7543839817,"l":9855.3026527772,"c":9860.0129369667,"v":732155.9178390721,"t":1733680800}
+{"o":9860.0129369667,"h":9926.8577914864,"l":9813.8924418586,"c":9915.6266946481,"v":766069.5190501267,"t":1733684400}
+{"o":9915.6266946481,"h":9927.0826000068,"l":9862.071857799,"c":9868.6480530732,"v":771894.1015029397,"t":1733688000}
+{"o":9868.6480530732,"h":9890.5420422933,"l":9829.9799184989,"c":9883.5196000993,"v":700606.9690883013,"t":1733691600}
+{"o":9883.5196000993,"h":9928.7006786906,"l":9869.3783384975,"c":9927.4446939687,"v":649868.3542742288,"t":1733695200}
+{"o":9927.4446939687,"h":9971.0882399694,"l":9893.423300652,"c":9941.5175547453,"v":811492.5425713821,"t":1733698800}
+{"o":9941.5175547453,"h":9952.0220995213,"l":9751.1732931041,"c":9799.5294219122,"v":1111627.8053220497,"t":1733702400}
+{"o":9799.5294219122,"h":9847.6920417622,"l":9722.3192498563,"c":9745.7914239626,"v":906974.0793132244,"t":1733706000}
+{"o":9745.7914239626,"h":9797.1397068809,"l":9641.3849552953,"c":9724.2614095868,"v":906393.0226592328,"t":1733709600}
+{"o":9724.2614095868,"h":9762.7550375229,"l":9646.0663992509,"c":9720.6635210711,"v":815116.0318810517,"t":1733713200}
+{"o":9720.6635210711,"h":9754.0433164557,"l":9672.3965770347,"c":9749.3471624434,"v":756776.724859196,"t":1733716800}
+{"o":9749.3471624434,"h":9762.8843245173,"l":9704.3841781778,"c":9752.2214859963,"v":639442.5621080472,"t":1733720400}
+{"o":9752.2214859963,"h":9754.385491939,"l":9652.1040608688,"c":9664.2085731592,"v":792747.7019378712,"t":1733724000}
+{"o":9664.2085731592,"h":9741.2365386339,"l":9571.5370652461,"c":9707.8762588821,"v":1076137.8713510763,"t":1733727600}
+{"o":9707.8762588821,"h":9718.0022663836,"l":9486.2388762644,"c":9497.9597179947,"v":1052909.1144948008,"t":1733731200}
+{"o":9497.9597179947,"h":9582.9432921653,"l":9422.0204678969,"c":9505.9445683574,"v":1038478.9073664235,"t":1733734800}
+{"o":9505.9445683574,"h":9563.5412462253,"l":9479.7286047946,"c":9553.9959438652,"v":726334.6545079261,"t":1733738400}
+{"o":9553.9959438652,"h":9555.349252504,"l":9421.4910979016,"c":9469.3948070453,"v":848547.7180542317,"t":1733742000}
+{"o":9469.3948070453,"h":9542.6267800633,"l":9426.326703721,"c":9538.6287507173,"v":893853.9996246785,"t":1733745600}
+{"o":9538.6287507173,"h":9628.2364824984,"l":9498.700931463,"c":9597.3989703885,"v":840498.3391161031,"t":1733749200}
+{"o":9597.3989703885,"h":9713.6762066941,"l":9562.6592067436,"c":9671.6642221412,"v":955970.4798633172,"t":1733752800}
+{"o":9671.6642221412,"h":9707.6123488883,"l":9329.4966903879,"c":9393.6972841576,"v":1664839.4474649087,"t":1733756400}
+{"o":9393.6972841576,"h":9480.6971469468,"l":9319.7392927462,"c":9406.928078817,"v":1167109.4866353325,"t":1733760000}
+{"o":9406.928078817,"h":9451.699063761,"l":9345.0966028741,"c":9346.9332241674,"v":1020446.7624941273,"t":1733763600}
+{"o":9346.9332241674,"h":9439.8972866132,"l":9345.1682533436,"c":9402.3131194662,"v":986261.180989561,"t":1733767200}
+{"o":9402.3131194662,"h":9406.1961500118,"l":9274.8922275909,"c":9296.9549679803,"v":1197087.253408439,"t":1733770800}
+{"o":9296.9549679803,"h":9388.8404793284,"l":9153.4809674904,"c":9193.0138717403,"v":2356976.5249290601,"t":1733774400}
+{"o":9193.0138717403,"h":9254.0762346535,"l":8580.6031293225,"c":9142.5504459065,"v":3726089.4341753209,"t":1733778000}
+{"o":9142.5504459065,"h":9175.5420648145,"l":8626.6675431476,"c":9133.8608444586,"v":3016246.067057183,"t":1733781600}
+{"o":9133.8608444586,"h":9230.2929316123,"l":9057.8883882265,"c":9086.8579997172,"v":1733971.3668897252,"t":1733785200}
+{"o":9086.8579997172,"h":9266.3135199774,"l":8956.383199063,"c":9130.0880267084,"v":1754788.8278972488,"t":1733788800}
+{"o":9130.0880267084,"h":9199.0019987968,"l":9050.9095947223,"c":9180.1680284364,"v":1326877.2566419328,"t":1733792400}
+{"o":9180.1680284364,"h":9181.3414265407,"l":8906.974954376,"c":8925.6360095228,"v":1429146.7395421055,"t":1733796000}
+{"o":8925.6360095228,"h":9049.6950138074,"l":8640.5177932231,"c":9048.1533200266,"v":2110059.1825615624,"t":1733799600}
+{"o":9048.1533200266,"h":9074.7921131354,"l":8896.5414866429,"c":9062.1767716766,"v":1287146.1893025148,"t":1733803200}
+{"o":9062.1767716766,"h":9117.3194394884,"l":8992.3814180071,"c":9069.4845287976,"v":1031246.5767280876,"t":1733806800}
+{"o":9069.4845287976,"h":9171.2752146535,"l":9034.4546547598,"c":9145.9295965878,"v":1090328.4984497048,"t":1733810400}
+{"o":9145.9295965878,"h":9147.6842743418,"l":9047.5592934892,"c":9111.9987540723,"v":899825.3317205984,"t":1733814000}
+{"o":9111.9987540723,"h":9132.4086088934,"l":9034.1900005083,"c":9105.3635612421,"v":983243.9677580642,"t":1733817600}
+{"o":9105.3635612421,"h":9167.5730419761,"l":9056.3396168821,"c":9099.0004303916,"v":1140742.2739305526,"t":1733821200}
+{"o":9099.0004303916,"h":9157.9512459869,"l":9064.7034442809,"c":9107.9187235637,"v":890339.5459068192,"t":1733824800}
+{"o":9107.9187235637,"h":9113.5910787727,"l":9019.0733601941,"c":9066.5661668213,"v":891990.4115197541,"t":1733828400}
+{"o":9066.5661668213,"h":9087.0923333671,"l":8818.2262895367,"c":8862.0158326791,"v":1380416.2207331823,"t":1733832000}
+{"o":8862.0158326791,"h":9028.5658603832,"l":8852.460364664,"c":8992.1038739918,"v":1608039.7877970263,"t":1733835600}
+{"o":8992.1038739918,"h":9183.3425430383,"l":8942.1410358417,"c":9081.9123737623,"v":3170831.4447733304,"t":1733839200}
+{"o":9081.9123737623,"h":9145.5807198612,"l":8640.8746067512,"c":8661.8385375266,"v":2929471.0517373737,"t":1733842800}
+{"o":8661.8385375266,"h":8885.7732726686,"l":8558.0776824434,"c":8837.6151684019,"v":2780407.6877253065,"t":1733846400}
+{"o":8837.6151684019,"h":8852.4974802352,"l":8530.35265387,"c":8542.1202040488,"v":2181096.6093970486,"t":1733850000}
+{"o":8542.1202040488,"h":8859.8119782639,"l":8459.0238751289,"c":8772.2707861251,"v":1892103.0414388569,"t":1733853600}
+{"o":8772.2707861251,"h":8921.4552423265,"l":8759.46100001,"c":8892.5187681754,"v":1450883.4401534575,"t":1733857200}
+{"o":8892.5187681754,"h":8990.4353251731,"l":8860.4433900045,"c":8952.2754130717,"v":1327873.2970055668,"t":1733860800}
+{"o":8952.2754130717,"h":9072.7521072871,"l":8895.4645760165,"c":8941.7120631311,"v":1473124.2951712587,"t":1733864400}
+{"o":8941.7120631311,"h":9011.7183375642,"l":8916.117090028,"c":8995.7122326056,"v":1359245.6940238178,"t":1733868000}
+{"o":8995.7122326056,"h":9041.475033112,"l":8931.6865436289,"c":8957.1296378639,"v":1238898.2763574382,"t":1733871600}
+{"o":8957.1296378639,"h":9038.3722810272,"l":8869.3690321108,"c":9015.6122249905,"v":1598454.6564339709,"t":1733875200}
+{"o":9015.6122249905,"h":9077.953297593,"l":8866.0664148394,"c":8892.6584339168,"v":2334100.4362759981,"t":1733878800}
+{"o":8892.6584339168,"h":9100.2505126316,"l":8876.494009474,"c":9056.6679830154,"v":1548954.2739274197,"t":1733882400}
+{"o":9056.6679830154,"h":9199.2265868499,"l":9049.7330979878,"c":9198.3370840852,"v":1334124.1213445163,"t":1733886000}
+{"o":9198.3370840852,"h":9223.7245261435,"l":9126.5643012476,"c":9169.733193211,"v":1054660.5322767613,"t":1733889600}
+{"o":9169.733193211,"h":9186.9567793125,"l":9096.4618036048,"c":9154.8275844374,"v":866231.9860298567,"t":1733893200}
+{"o":9154.8275844374,"h":9238.4049428085,"l":9137.4041771708,"c":9215.1129598733,"v":921707.6744751562,"t":1733896800}
+{"o":9215.1129598733,"h":9235.9032356923,"l":9125.7246581715,"c":9159.9164654859,"v":1004523.915687479,"t":1733900400}
+{"o":9159.9164654859,"h":9349.0346721615,"l":9153.1975656904,"c":9306.9805290774,"v":1050770.238851591,"t":1733904000}
+{"o":9306.9805290774,"h":9346.8517764002,"l":9246.2414803705,"c":9334.0327145779,"v":933403.2508319962,"t":1733907600}
+{"o":9334.0327145779,"h":9391.5583969268,"l":9330.2087586653,"c":9388.4747668339,"v":863046.5270920583,"t":1733911200}
+{"o":9388.4747668339,"h":9497.7766861494,"l":9338.2900801989,"c":9426.8188473752,"v":951135.9172037323,"t":1733914800}
+{"o":9426.8188473752,"h":9502.5866836445,"l":9403.7634151505,"c":9428.2793763408,"v":899031.8287414494,"t":1733918400}
+{"o":9428.2793763408,"h":9537.8098448939,"l":9381.0528271011,"c":9497.8888931595,"v":1173968.3550245736,"t":1733922000}
+{"o":9497.8888931595,"h":9548.4971752055,"l":9421.0858348496,"c":9534.0953350817,"v":1062342.2982515399,"t":1733925600}
+{"o":9534.0953350817,"h":9674.7222580232,"l":9517.7959533214,"c":9578.4159882312,"v":1728849.0075280026,"t":1733929200}
+{"o":9578.4159882312,"h":9674.532854033,"l":9506.1742042907,"c":9608.0839325084,"v":1497066.3183385667,"t":1733932800}
+{"o":9608.0839325084,"h":9662.6964712707,"l":9511.6663977461,"c":9565.6896516357,"v":1224054.5183724074,"t":1733936400}
+{"o":9565.6896516357,"h":9621.998049026,"l":9513.5120837522,"c":9583.60331105,"v":1243846.6741919927,"t":1733940000}
+{"o":9583.60331105,"h":9653.55038567,"l":9553.0156831898,"c":9644.085242359,"v":1272818.3198253852,"t":1733943600}
+{"o":9644.085242359,"h":9716.0826197936,"l":9581.6192523704,"c":9607.3248658634,"v":1172885.7977502076,"t":1733947200}
+{"o":9607.3248658634,"h":9625.931799445,"l":9550.8806702573,"c":9606.0076140735,"v":1196155.1492898264,"t":1733950800}
+{"o":9606.0076140735,"h":9624.0888031964,"l":9564.3294155539,"c":9572.2286760485,"v":3611795.4882278293,"t":1733954400}
+{"o":9572.2286760485,"h":9592.9924808394,"l":9509.5893418293,"c":9530.9150832479,"v":1098047.8446406005,"t":1733958000}
+{"o":9530.9150832479,"h":9555.1488310785,"l":9495.3456057252,"c":9530.1514952735,"v":1212364.3239673933,"t":1733961600}
+{"o":9530.1514952735,"h":9553.8017597691,"l":9463.621956014,"c":9483.3160267174,"v":1035957.2586201982,"t":1733965200}
+{"o":9483.3160267174,"h":9623.4563397427,"l":9440.1622790261,"c":9608.7117244997,"v":1066297.9085855894,"t":1733968800}
+{"o":9608.7117244997,"h":9731.9175252821,"l":9550.6130632845,"c":9660.7930928581,"v":1243746.9562070807,"t":1733972400}
+{"o":9660.7930928581,"h":9705.3896417444,"l":9580.3284188963,"c":9639.1674805853,"v":963561.1542173127,"t":1733976000}
+{"o":9639.1674805853,"h":9767.5928309753,"l":9622.147099122,"c":9698.3570207459,"v":978016.8949330426,"t":1733979600}
+{"o":9698.3570207459,"h":9719.1004372078,"l":9609.0966167934,"c":9650.3159581206,"v":1049987.176376417,"t":1733983200}
+{"o":9650.3159581206,"h":9708.5187132787,"l":9633.7648994395,"c":9642.7474778126,"v":972031.5494597084,"t":1733986800}
+{"o":9642.7474778126,"h":9753.3917819747,"l":9641.3187607279,"c":9737.5355163661,"v":849536.1145597474,"t":1733990400}
+{"o":9737.5355163661,"h":9789.8457405525,"l":9714.7124740213,"c":9718.7342423515,"v":792562.9491258943,"t":1733994000}
+{"o":9718.7342423515,"h":9723.5590947739,"l":9610.5855724946,"c":9643.0334892282,"v":882637.2242106245,"t":1733997600}
+{"o":9643.0334892282,"h":9655.6076680745,"l":9571.3562469131,"c":9625.3396015623,"v":915681.1052970013,"t":1734001200}
+{"o":9625.3396015623,"h":9714.6964583453,"l":9623.5191812341,"c":9698.3108713853,"v":930759.3365353028,"t":1734004800}
+{"o":9698.3108713853,"h":9750.8069793027,"l":9588.9962655168,"c":9640.6678947437,"v":1532975.1774972992,"t":1734008400}
+{"o":9640.6678947437,"h":9778.9115232618,"l":9610.8245224185,"c":9748.8665554056,"v":1522336.9599666791,"t":1734012000}
+{"o":9748.8665554056,"h":9757.5407486595,"l":9648.3393898379,"c":9698.3284745418,"v":1313650.8308616765,"t":1734015600}
+{"o":9698.3284745418,"h":9816.2216467564,"l":9661.8199295043,"c":9676.0622652942,"v":1598089.643645308,"t":1734019200}
+{"o":9676.0622652942,"h":9824.5254540885,"l":9674.9109572117,"c":9815.3269664182,"v":1346262.8117747095,"t":1734022800}
+{"o":9815.3269664182,"h":9840.4361421449,"l":9677.4073519587,"c":9701.0904663225,"v":1286815.836469034,"t":1734026400}
+{"o":9701.0904663225,"h":9713.858798248,"l":9496.6451150361,"c":9525.4006982537,"v":1798105.0747521226,"t":1734030000}
+{"o":9525.4006982537,"h":9629.3317767222,"l":9519.7458592497,"c":9591.3007499077,"v":1302899.7985422057,"t":1734033600}
+{"o":9591.3007499077,"h":9594.6906810565,"l":9493.8051465632,"c":9543.6659483846,"v":1302036.5335601619,"t":1734037200}
+{"o":9543.6659483846,"h":9577.5781422172,"l":9461.8559013857,"c":9566.2695749777,"v":1796640.5904538545,"t":1734040800}
+{"o":9566.2695749777,"h":9585.2713847587,"l":9453.5531181029,"c":9512.0357253582,"v":1227184.6497350361,"t":1734044400}
+{"o":9512.0357253582,"h":9578.3725197829,"l":9485.3147166857,"c":9521.1972411363,"v":1261600.97291993,"t":1734048000}
+{"o":9521.1972411363,"h":9527.8147143126,"l":9402.9401220426,"c":9481.7761244136,"v":1275203.7649344495,"t":1734051600}
+{"o":9481.7761244136,"h":9583.013877261,"l":9441.7124314329,"c":9533.6922816405,"v":1208283.9104764427,"t":1734055200}
+{"o":9533.6922816405,"h":9555.8661782794,"l":9499.7990839495,"c":9524.0642910786,"v":1198225.458600153,"t":1734058800}
+{"o":9524.0642910786,"h":9537.4812612646,"l":9452.0208596101,"c":9471.7308552505,"v":1002430.3125012746,"t":1734062400}
+{"o":9471.7308552505,"h":9510.4887369014,"l":9456.4146909736,"c":9459.7003067396,"v":1288511.3803926378,"t":1734066000}
+{"o":9459.7003067396,"h":9503.9145308593,"l":9329.4654421723,"c":9395.5110252076,"v":1186846.8947870613,"t":1734069600}
+{"o":9395.5110252076,"h":9440.2591072223,"l":9269.9549111049,"c":9425.5252549576,"v":1046996.2607881502,"t":1734073200}
+{"o":9425.5252549576,"h":9486.6585837817,"l":9385.7332499266,"c":9480.8765110786,"v":843776.090880589,"t":1734076800}
+{"o":9480.8765110786,"h":9496.2233016029,"l":9402.2034851642,"c":9445.7904972883,"v":875045.993632763,"t":1734080400}
+{"o":9445.7904972883,"h":9496.4286861283,"l":9394.8635369129,"c":9480.9103474747,"v":1059331.5310342032,"t":1734084000}
+{"o":9480.9103474747,"h":9528.4989685642,"l":9455.2561083301,"c":9455.2561083301,"v":893430.3807260608,"t":1734087600}
+{"o":9455.2561083301,"h":9502.0718982282,"l":9409.8755368518,"c":9450.6333514112,"v":1096525.2941568249,"t":1734091200}
+{"o":9450.6333514112,"h":9455.3663188392,"l":9294.8193932439,"c":9366.2662827775,"v":1186713.0079513907,"t":1734094800}
+{"o":9366.2662827775,"h":9406.5004122301,"l":9308.099144122,"c":9387.7724139447,"v":1287368.9686991887,"t":1734098400}
+{"o":9387.7724139447,"h":9480.3150206171,"l":9248.8038961473,"c":9270.0427324923,"v":1629703.2167134471,"t":1734102000}
+{"o":9270.0427324923,"h":9344.4670132409,"l":9245.7628243602,"c":9260.0075022537,"v":1515207.9472428444,"t":1734105600}
+{"o":9260.0075022537,"h":9383.7205322964,"l":9257.2703602018,"c":9360.3671677924,"v":1310491.7447116857,"t":1734109200}
+{"o":9360.3671677924,"h":9372.4376472942,"l":9283.8140387173,"c":9310.6152729159,"v":1320923.5695362403,"t":1734112800}
+{"o":9310.6152729159,"h":9369.887461024,"l":9260.3996128016,"c":9360.2848720695,"v":1255170.3147982801,"t":1734116400}
+{"o":9360.2848720695,"h":9416.9667985802,"l":9348.450175541,"c":9388.4964086819,"v":1133734.4263131521,"t":1734120000}
+{"o":9388.4964086819,"h":9400.9077817697,"l":9352.5774662874,"c":9379.1603969222,"v":1167933.3812352035,"t":1734123600}
+{"o":9379.1603969222,"h":9405.1170360885,"l":9262.8620770826,"c":9375.0719766886,"v":1141771.4723967947,"t":1734127200}
+{"o":9375.0719766886,"h":9429.2493965386,"l":9349.4268133806,"c":9422.5630780949,"v":1063783.8478166189,"t":1734130800}
+{"o":9422.5630780949,"h":9441.901738245,"l":9375.2782052822,"c":9407.1343339737,"v":1279497.9087622664,"t":1734134400}
+{"o":9407.1343339737,"h":9518.4056991244,"l":9403.8872094623,"c":9457.192705629,"v":1197222.1014755305,"t":1734138000}
+{"o":9457.192705629,"h":9509.0286148749,"l":9428.5100060752,"c":9470.1258077156,"v":1171259.8161475039,"t":1734141600}
+{"o":9470.1258077156,"h":9495.1193876884,"l":9455.5389922433,"c":9482.809125963,"v":1122323.1321937907,"t":1734145200}
+{"o":9482.809125963,"h":9487.3067787765,"l":9405.236469469,"c":9451.0814047637,"v":1009823.0957001506,"t":1734148800}
+{"o":9451.0814047637,"h":9481.4416557203,"l":9435.7235958756,"c":9481.0076683496,"v":876112.4075613648,"t":1734152400}
+{"o":9481.0076683496,"h":9545.2296400027,"l":9471.8430859187,"c":9501.5424108903,"v":938900.2560878475,"t":1734156000}
+{"o":9501.5424108903,"h":9516.5686133127,"l":9464.8225452993,"c":9472.1888754216,"v":943086.8663875286,"t":1734159600}
+{"o":9472.1888754216,"h":9504.2183671997,"l":9440.6373192863,"c":9487.6643646385,"v":970798.8007508276,"t":1734163200}
+{"o":9487.6643646385,"h":9502.4889414428,"l":9449.5197181671,"c":9469.7770775116,"v":981480.0423585761,"t":1734166800}
+{"o":9469.7770775116,"h":9475.3814866152,"l":9414.1486393511,"c":9429.0146312581,"v":813606.3523552582,"t":1734170400}
+{"o":9429.0146312581,"h":9443.5657297663,"l":9392.8029354546,"c":9402.3710076926,"v":819174.1428675727,"t":1734174000}
+{"o":9402.3710076926,"h":9415.5747644289,"l":9307.4315086233,"c":9320.5943631493,"v":978225.1586969807,"t":1734177600}
+{"o":9320.5943631493,"h":9332.8478182514,"l":9210.3142799904,"c":9255.4462708511,"v":1143465.600818472,"t":1734181200}
+{"o":9255.4462708511,"h":9328.4932190723,"l":9226.1930497339,"c":9296.8203620328,"v":1100271.5742761989,"t":1734184800}
+{"o":9296.8203620328,"h":9362.860859417,"l":9281.6924655559,"c":9328.5317289677,"v":1109037.1740236375,"t":1734188400}
+{"o":9328.5317289677,"h":9328.5317289677,"l":9238.4658395847,"c":9285.0862254195,"v":1330636.8829174403,"t":1734192000}
+{"o":9285.0862254195,"h":9306.6266289835,"l":9134.9582984009,"c":9149.2550854065,"v":1215004.8780672308,"t":1734195600}
+{"o":9149.2550854065,"h":9188.8353809362,"l":9040.0679865536,"c":9128.6652102942,"v":1113422.766855096,"t":1734199200}
+{"o":9128.6652102942,"h":9189.0740544149,"l":9025.790016591,"c":9139.7222898399,"v":1034850.8738915795,"t":1734202800}
+{"o":9139.7222898399,"h":9162.0031796727,"l":9016.379259674,"c":9037.5679498228,"v":1050635.9033910013,"t":1734206400}
+{"o":9037.5679498228,"h":9127.5371737493,"l":9032.0337613087,"c":9109.6931625735,"v":965505.4933930971,"t":1734210000}
+{"o":9109.6931625735,"h":9199.6560276603,"l":9076.2177629394,"c":9136.6434062739,"v":896964.4198698099,"t":1734213600}
+{"o":9136.6434062739,"h":9259.290994962,"l":9127.5824723084,"c":9216.0155906345,"v":1013479.3726732789,"t":1734217200}
+{"o":9216.0155906345,"h":9244.4336549251,"l":9171.8520019864,"c":9211.0664158125,"v":963415.8441369059,"t":1734220800}
+{"o":9211.0664158125,"h":9283.2064289203,"l":9204.2156992279,"c":9271.3551911346,"v":891756.9169759913,"t":1734224400}
+{"o":9271.3551911346,"h":9294.1366243016,"l":9256.2832033919,"c":9261.4089171058,"v":781105.7010298186,"t":1734228000}
+{"o":9261.4089171058,"h":9267.8205335387,"l":9193.9742557769,"c":9193.9742557769,"v":819076.6090379888,"t":1734231600}
+{"o":9193.9742557769,"h":9295.9247595791,"l":9190.0600329485,"c":9230.2406836454,"v":946280.9082752115,"t":1734235200}
+{"o":9230.2406836454,"h":9274.0104353522,"l":9218.9226491549,"c":9223.3513194204,"v":821645.3216533002,"t":1734238800}
+{"o":9223.3513194204,"h":9231.4219976682,"l":9144.469162475,"c":9146.029134385,"v":818429.5503066888,"t":1734242400}
+{"o":9146.029134385,"h":9169.2469218817,"l":9037.1668238825,"c":9105.6215692518,"v":1035337.3533947011,"t":1734246000}
+{"o":9105.6215692518,"h":9165.9095238655,"l":9071.0398668316,"c":9159.2200764065,"v":868079.638038112,"t":1734249600}
+{"o":9159.2200764065,"h":9195.4697591149,"l":9133.4771156392,"c":9186.7415398843,"v":843718.8775048408,"t":1734253200}
+{"o":9186.7415398843,"h":9225.0755239105,"l":9137.4471947863,"c":9139.3010883291,"v":813057.0534125121,"t":1734256800}
+{"o":9139.3010883291,"h":9161.5474205281,"l":9121.0680650389,"c":9149.7114847587,"v":762647.0043760285,"t":1734260400}
+{"o":9149.7114847587,"h":9214.8859515869,"l":9106.9159221159,"c":9201.0873377274,"v":866849.2359370211,"t":1734264000}
+{"o":9201.0873377274,"h":9241.6476606385,"l":9140.2614183719,"c":9192.9608845038,"v":941240.0179147334,"t":1734267600}
+{"o":9192.9608845038,"h":9280.4142600125,"l":9188.9670860516,"c":9273.1237330282,"v":987370.1042797883,"t":1734271200}
+{"o":9273.1237330282,"h":9278.4742423653,"l":9210.9387547324,"c":9255.5483458641,"v":1017061.4196915912,"t":1734274800}
+{"o":9255.5483458641,"h":9321.6151639201,"l":9240.6245764661,"c":9306.7197653714,"v":1052986.2961910297,"t":1734278400}
+{"o":9306.7197653714,"h":9309.5420317676,"l":9246.3698558352,"c":9274.7716446011,"v":1010468.5698265083,"t":1734282000}
+{"o":9274.7716446011,"h":9279.1594932512,"l":9238.7818109415,"c":9258.9255021396,"v":882575.9038305058,"t":1734285600}
+{"o":9258.9255021396,"h":9308.5946044044,"l":9256.7869845318,"c":9271.2089724345,"v":992106.8715366434,"t":1734289200}
+{"o":9271.2089724345,"h":9282.2157102149,"l":9206.2423304424,"c":9238.9624263094,"v":970419.1673566825,"t":1734292800}
+{"o":9238.9624263094,"h":9243.8145908546,"l":9076.8970064276,"c":9088.5881496822,"v":1231276.5670744299,"t":1734296400}
+{"o":9088.5881496822,"h":9209.8967165158,"l":9045.258643713,"c":9191.8861083719,"v":1205911.5827765749,"t":1734300000}
+{"o":9191.8861083719,"h":9450.9223798341,"l":9188.5728498751,"c":9397.2503778365,"v":1592465.7333902679,"t":1734303600}
+{"o":9397.2503778365,"h":9530.4530219612,"l":9323.7939884307,"c":9466.6230852478,"v":1644030.7736995164,"t":1734307200}
+{"o":9466.6230852478,"h":9514.9236295453,"l":9433.9897327213,"c":9452.1206657337,"v":1190163.3291206912,"t":1734310800}
+{"o":9452.1206657337,"h":9457.5869450661,"l":9301.5446250598,"c":9313.6607397964,"v":1233233.0117137474,"t":1734314400}
+{"o":9313.6607397964,"h":9340.1292223799,"l":9236.2777867525,"c":9267.979114168,"v":1128356.9318582776,"t":1734318000}
+{"o":9267.979114168,"h":9310.3366936383,"l":9249.8840178984,"c":9275.437729977,"v":1053844.5696677382,"t":1734321600}
+{"o":9275.437729977,"h":9320.8741431988,"l":9243.0887773327,"c":9313.9809307396,"v":988399.1409326482,"t":1734325200}
+{"o":9313.9809307396,"h":9361.6813087668,"l":9294.1486585231,"c":9328.7571807225,"v":992871.7336658017,"t":1734328800}
+{"o":9328.7571807225,"h":9381.1299933657,"l":9316.7531502897,"c":9348.8508324773,"v":1002219.3041810396,"t":1734332400}
+{"o":9348.8508324773,"h":9356.9899311151,"l":9209.5579696433,"c":9215.73715111,"v":997961.9897716998,"t":1734336000}
+{"o":9215.73715111,"h":9232.0362675238,"l":9149.5604460307,"c":9155.6102348,"v":993145.0217535043,"t":1734339600}
+{"o":9155.6102348,"h":9169.6885340259,"l":9014.848867159,"c":9114.2543214516,"v":953475.7673538893,"t":1734343200}
+{"o":9114.2543214516,"h":9129.6768326348,"l":8905.9423761576,"c":8966.9330084573,"v":1259362.8604356446,"t":1734346800}
+{"o":8966.9330084573,"h":9045.6087092733,"l":8872.8286952622,"c":8974.0624109234,"v":1775122.1227426541,"t":1734350400}
+{"o":8974.0624109234,"h":9066.8132634728,"l":8931.0819048891,"c":9057.3979413912,"v":1175672.3614838715,"t":1734354000}
+{"o":9057.3979413912,"h":9136.9515366613,"l":8990.4579854625,"c":9075.808102555,"v":1216211.3303930548,"t":1734357600}
+{"o":9075.808102555,"h":9139.6401685795,"l":9036.4047506243,"c":9092.4747410596,"v":1329756.423248807,"t":1734361200}
+{"o":9092.4747410596,"h":9204.5903097774,"l":9086.065374137,"c":9158.2410260746,"v":1505887.093132993,"t":1734364800}
+{"o":9158.2410260746,"h":9266.7800632212,"l":9158.236894072,"c":9197.754181423,"v":1379533.8078210701,"t":1734368400}
+{"o":9197.754181423,"h":9298.6344569077,"l":9147.7178882211,"c":9295.9614644707,"v":1474629.2366825382,"t":1734372000}
+{"o":9295.9614644707,"h":9299.0526857258,"l":9091.1582576545,"c":9152.6518879173,"v":1371796.6888202885,"t":1734375600}
+{"o":9152.6518879173,"h":9162.8451285435,"l":9018.5803135339,"c":9072.4139423589,"v":1306845.9932648523,"t":1734379200}
+{"o":9072.4139423589,"h":9173.0534954986,"l":9072.4139423589,"c":9169.5075301541,"v":1265546.0278045516,"t":1734382800}
+{"o":9169.5075301541,"h":9181.682269628,"l":9087.2649426149,"c":9132.9093267611,"v":999209.5854485078,"t":1734386400}
+{"o":9132.9093267611,"h":9155.8258633867,"l":9048.2904571283,"c":9062.3692829745,"v":1096521.3369152946,"t":1734390000}
+{"o":9062.3692829745,"h":9083.6896968683,"l":8880.0256429054,"c":8880.9507183228,"v":1451173.1307312457,"t":1734393600}
+{"o":8880.9507183228,"h":9005.7975970246,"l":8863.5667864869,"c":8980.9480511312,"v":1259570.9394411037,"t":1734397200}
+{"o":8980.9480511312,"h":9027.0367974379,"l":8937.3423575467,"c":8967.7868667564,"v":995357.9018355825,"t":1734400800}
+{"o":8967.7868667564,"h":9041.5830885381,"l":8917.2683547824,"c":9029.1409339439,"v":1127182.4328579218,"t":1734404400}
+{"o":9029.1409339439,"h":9043.1904580807,"l":8898.6961211341,"c":8980.0563864166,"v":994636.6968652053,"t":1734408000}
+{"o":8980.0563864166,"h":9020.3389730526,"l":8932.7543180739,"c":9009.9612933819,"v":1028679.6492661822,"t":1734411600}
+{"o":9009.9612933819,"h":9052.9808928368,"l":8961.4830284575,"c":9013.7805765856,"v":889420.6798235438,"t":1734415200}
+{"o":9013.7805765856,"h":9075.8364124809,"l":9004.1576204363,"c":9036.4832441978,"v":1007950.3976273185,"t":1734418800}
+{"o":9036.4832441978,"h":9163.1188769701,"l":8988.41056597,"c":9103.3114578839,"v":1149679.1376079344,"t":1734422400}
+{"o":9103.3114578839,"h":9316.737938011,"l":9067.6228412612,"c":9298.5167352378,"v":1313421.581928432,"t":1734426000}
+{"o":9298.5167352378,"h":9378.2509675039,"l":9236.4759010861,"c":9341.2724863537,"v":1236619.0810775904,"t":1734429600}
+{"o":9341.2724863537,"h":9362.0741780128,"l":9266.1628907692,"c":9286.707767291,"v":1177157.7685010626,"t":1734433200}
+{"o":9286.707767291,"h":9589.476571366,"l":9265.5154638113,"c":9536.2386154562,"v":1649268.1431940713,"t":1734436800}
+{"o":9536.2386154562,"h":9539.6982011095,"l":9292.2422610744,"c":9369.5131127687,"v":3148258.1982745021,"t":1734440400}
+{"o":9369.5131127687,"h":9395.972076813,"l":9179.0206131703,"c":9309.0937419871,"v":2304509.2046043263,"t":1734444000}
+{"o":9309.0937419871,"h":9311.4395467515,"l":9096.9824135352,"c":9243.2716712022,"v":2518734.4788088007,"t":1734447600}
+{"o":9243.2716712022,"h":9525.597014938,"l":9216.2395184736,"c":9512.2041344848,"v":2437173.2608750295,"t":1734451200}
+{"o":9512.2041344848,"h":9573.1089027014,"l":9427.2395255765,"c":9534.2094750312,"v":1898960.3637745061,"t":1734454800}
+{"o":9534.2094750312,"h":9595.5601716503,"l":9414.7593764167,"c":9548.8246950313,"v":1696121.0468843172,"t":1734458400}
+{"o":9548.8246950313,"h":9590.8244579482,"l":9476.8950915991,"c":9532.864107404,"v":1508739.6614631955,"t":1734462000}
+{"o":9532.864107404,"h":9578.0628683265,"l":9430.2817222758,"c":9488.39679649,"v":1570213.914589446,"t":1734465600}
+{"o":9488.39679649,"h":9503.5968528022,"l":9419.4419711585,"c":9458.0350882683,"v":1442077.7675626292,"t":1734469200}
+{"o":9458.0350882683,"h":9468.8397371028,"l":9273.8133643953,"c":9375.8120599313,"v":1563403.6315948237,"t":1734472800}
+{"o":9375.8120599313,"h":9382.3756667031,"l":9243.5629939831,"c":9354.6036182842,"v":1631790.6215016744,"t":1734476400}
+{"o":9354.6036182842,"h":9474.3659224013,"l":9291.5209131808,"c":9399.3162163799,"v":1722260.0364904827,"t":1734480000}
+{"o":9399.3162163799,"h":9437.5584278877,"l":9139.8533231435,"c":9158.5943419305,"v":1748122.4908206924,"t":1734483600}
+{"o":9158.5943419305,"h":9251.122120383,"l":9126.0766881808,"c":9165.6676432478,"v":1796476.8610278335,"t":1734487200}
+{"o":9165.6676432478,"h":9214.980051817,"l":9092.676808894,"c":9115.2191703273,"v":1530164.1592694104,"t":1734490800}
+{"o":9115.2191703273,"h":9133.3444433093,"l":9010.1044695261,"c":9100.8706010086,"v":1467496.8652975671,"t":1734494400}
+{"o":9100.8706010086,"h":9147.9280682294,"l":9025.1940444648,"c":9041.9368173748,"v":1369886.1880772267,"t":1734498000}
+{"o":9041.9368173748,"h":9082.5564115349,"l":8950.3626303409,"c":9025.0300652713,"v":1434437.003957941,"t":1734501600}
+{"o":9025.0300652713,"h":9099.9692844475,"l":8999.6670374487,"c":9049.3458758083,"v":1238586.8153443749,"t":1734505200}
+{"o":9049.3458758083,"h":9105.0781318942,"l":8981.7318023252,"c":9043.5006420007,"v":1195832.5487688207,"t":1734508800}
+{"o":9043.5006420007,"h":9126.0882230312,"l":9039.5080510844,"c":9080.5861684052,"v":1141568.1878384345,"t":1734512400}
+{"o":9080.5861684052,"h":9155.9027854323,"l":9037.7534765214,"c":9113.1176366522,"v":1309429.4141270313,"t":1734516000}
+{"o":9113.1176366522,"h":9178.2411471015,"l":9106.3707838054,"c":9127.6214987012,"v":1162065.8153842289,"t":1734519600}
+{"o":9127.6214987012,"h":9162.9910120205,"l":9044.9339539827,"c":9070.1690233843,"v":1287968.6028298889,"t":1734523200}
+{"o":9070.1690233843,"h":9136.0887772361,"l":8998.8192036938,"c":9039.1853450987,"v":1218004.6131944384,"t":1734526800}
+{"o":9039.1853450987,"h":9113.7086542713,"l":9003.2382633713,"c":9028.5324752265,"v":1505127.5792706113,"t":1734530400}
+{"o":9028.5324752265,"h":9166.4340441827,"l":8989.8870019714,"c":9122.10966977,"v":1595446.2205977223,"t":1734534000}
+{"o":9122.10966977,"h":9153.6375320926,"l":9013.6531847349,"c":9057.582872801,"v":1633949.1193308034,"t":1734537600}
+{"o":9057.582872801,"h":9123.7468002053,"l":8963.9416904883,"c":9078.3506431738,"v":1623690.7596852086,"t":1734541200}
+{"o":9078.3506431738,"h":9137.3954831003,"l":9022.0578444594,"c":9131.3111581691,"v":1601992.3000863157,"t":1734544800}
+{"o":9131.3111581691,"h":9149.1990622693,"l":8865.6441600452,"c":8873.9498945904,"v":2212719.8339810129,"t":1734548400}
+{"o":8873.9498945904,"h":8910.9374136925,"l":8613.7646228378,"c":8678.3693323815,"v":3640920.5374523262,"t":1734552000}
+{"o":8678.3693323815,"h":8811.0890003835,"l":8489.1452568386,"c":8749.3368429924,"v":1940377.0952868499,"t":1734555600}
+{"o":8749.3368429924,"h":8800.9025878133,"l":8576.2301115418,"c":8648.6648663802,"v":1405716.62925875,"t":1734559200}
+{"o":8648.6648663802,"h":8697.9077109388,"l":8512.416439554,"c":8658.1681098473,"v":1552133.4461619086,"t":1734562800}
+{"o":8658.1681098473,"h":8766.1579646993,"l":8616.855348698,"c":8719.6920628287,"v":1539320.1171595457,"t":1734566400}
+{"o":8719.6920628287,"h":8721.3174794619,"l":8497.1787541727,"c":8517.5421459351,"v":1401909.9414536871,"t":1734570000}
+{"o":8517.5421459351,"h":8624.1155288855,"l":8307.5183592554,"c":8618.7144355166,"v":2267611.3794721873,"t":1734573600}
+{"o":8618.7144355166,"h":8841.1249987347,"l":8582.6307357116,"c":8746.2847820428,"v":1602748.1479227839,"t":1734577200}
+{"o":8746.2847820428,"h":8785.3380013884,"l":8672.0976207833,"c":8693.2912423437,"v":1165334.7197477708,"t":1734580800}
+{"o":8693.2912423437,"h":8819.1895018908,"l":8679.0702072285,"c":8792.1859353556,"v":1172459.6780759725,"t":1734584400}
+{"o":8792.1859353556,"h":8852.1776887467,"l":8736.0738482993,"c":8811.2278084959,"v":1450419.8072026663,"t":1734588000}
+{"o":8811.2278084959,"h":8912.4598580589,"l":8796.6094464029,"c":8873.5918182511,"v":1348533.6833922723,"t":1734591600}
+{"o":8873.5918182511,"h":8874.6787738111,"l":8723.8723076927,"c":8746.3005248732,"v":1498745.2546507397,"t":1734595200}
+{"o":8746.3005248732,"h":8809.5520363539,"l":8713.9349009448,"c":8797.3106455912,"v":1302262.8135226588,"t":1734598800}
+{"o":8797.3106455912,"h":8853.580318133,"l":8762.2576406647,"c":8812.9264726596,"v":1187492.0101463189,"t":1734602400}
+{"o":8812.9264726596,"h":8827.4233432349,"l":8770.9535900751,"c":8815.4084448291,"v":1069258.3378646586,"t":1734606000}
+{"o":8815.4084448291,"h":8870.8908288869,"l":8652.1921868459,"c":8704.5040811893,"v":1336676.3392867707,"t":1734609600}
+{"o":8704.5040811893,"h":8760.9976097456,"l":8673.0953503571,"c":8701.5909550354,"v":1513077.300634684,"t":1734613200}
+{"o":8701.5909550354,"h":8820.3965827319,"l":8608.2262550706,"c":8644.5519567889,"v":1954335.7970207909,"t":1734616800}
+{"o":8644.5519567889,"h":8646.4366391188,"l":8442.1734239475,"c":8606.9951976787,"v":2264901.1800770541,"t":1734620400}
+{"o":8606.9951976787,"h":8666.3365774485,"l":8472.5405180706,"c":8634.4373246548,"v":1912019.7573542241,"t":1734624000}
+{"o":8634.4373246548,"h":8636.3596310126,"l":8162.2946350244,"c":8253.9963242135,"v":2366486.4059093711,"t":1734627600}
+{"o":8253.9963242135,"h":8340.8649739039,"l":7796.4502201468,"c":8150.9084078888,"v":3262521.9687644183,"t":1734631200}
+{"o":8150.9084078888,"h":8221.6522569984,"l":7821.5082290007,"c":8024.0814489575,"v":2810018.2171806041,"t":1734634800}
+{"o":8024.0814489575,"h":8193.8908496708,"l":7831.2422322131,"c":8098.220972845,"v":2820759.7955711652,"t":1734638400}
+{"o":8098.220972845,"h":8337.6552069797,"l":8033.0924049046,"c":8149.6421927279,"v":1752245.5847457284,"t":1734642000}
+{"o":8149.6421927279,"h":8257.4799174784,"l":8058.6993438389,"c":8244.9153646361,"v":1552917.2193422997,"t":1734645600}
+{"o":8244.9153646361,"h":8244.9153646361,"l":8089.369420164,"c":8112.4995768325,"v":1556517.5473458366,"t":1734649200}
+{"o":8112.4995768325,"h":8237.0840626058,"l":8026.4308893498,"c":8175.3616044409,"v":1861056.7559965295,"t":1734652800}
+{"o":8175.3616044409,"h":8228.9005868173,"l":8090.0030251964,"c":8128.4850675547,"v":1413866.607226959,"t":1734656400}
+{"o":8128.4850675547,"h":8371.9728118938,"l":8112.6452616608,"c":8315.6720578088,"v":1659392.4267580777,"t":1734660000}
+{"o":8315.6720578088,"h":8330.7029288564,"l":8209.6521169293,"c":8223.4607419715,"v":1239231.7451774622,"t":1734663600}
+{"o":8223.4607419715,"h":8286.4166565254,"l":8153.8307837855,"c":8157.7677552322,"v":1343233.5662821196,"t":1734667200}
+{"o":8157.7677552322,"h":8187.4010163706,"l":8044.118703498,"c":8068.5285115699,"v":1317896.1062007963,"t":1734670800}
+{"o":8068.5285115699,"h":8141.2325299215,"l":7876.8343804026,"c":7945.1126654571,"v":1877088.4218299473,"t":1734674400}
+{"o":7945.1126654571,"h":8164.9822650093,"l":7944.1356230246,"c":8010.7442294965,"v":1985979.3309385704,"t":1734678000}
+{"o":8010.7442294965,"h":8020.3782145807,"l":7221.0130200708,"c":7607.4641938907,"v":2689343.6540421895,"t":1734681600}
+{"o":7607.4641938907,"h":7808.9497149258,"l":7459.1462422879,"c":7653.2340559049,"v":2683653.2293129363,"t":1734685200}
+{"o":7653.2340559049,"h":7719.3386849873,"l":7389.4207478051,"c":7644.3817779871,"v":2688206.8183209156,"t":1734688800}
+{"o":7644.3817779871,"h":7714.5040453706,"l":7332.519306296,"c":7365.0945361553,"v":2642540.4809339759,"t":1734692400}
+{"o":7365.0945361553,"h":7766.5330575966,"l":7357.6579721468,"c":7696.3573071114,"v":2396851.0994266081,"t":1734696000}
+{"o":7696.3573071114,"h":7907.190571008,"l":7628.8191908664,"c":7890.7232377846,"v":2290796.4751162948,"t":1734699600}
+{"o":7890.7232377846,"h":7940.2325204451,"l":7804.3520590376,"c":7886.4775081669,"v":1804959.9052252593,"t":1734703200}
+{"o":7886.4775081669,"h":8008.8667464229,"l":7849.3113349741,"c":7952.3757376028,"v":1903581.6968055158,"t":1734706800}
+{"o":7952.3757376028,"h":8079.4721957423,"l":7886.0146072234,"c":7994.9138512287,"v":2221795.6937149055,"t":1734710400}
+{"o":7994.9138512287,"h":8081.7622022092,"l":7956.8810904362,"c":8048.3125461629,"v":1706491.7921257564,"t":1734714000}
+{"o":8048.3125461629,"h":8065.0413038055,"l":7917.4548698023,"c":7981.100209854,"v":1573826.6587867448,"t":1734717600}
+{"o":7981.100209854,"h":8097.8077254045,"l":7980.2631023086,"c":8028.9786502525,"v":1730444.8809900428,"t":1734721200}
+{"o":8028.9786502525,"h":8030.822251779,"l":7911.0450570779,"c":7962.3848630959,"v":1720598.8578437075,"t":1734724800}
+{"o":7962.3848630959,"h":8004.0724725266,"l":7870.8459926708,"c":7998.9053517182,"v":1677731.7203484767,"t":1734728400}
+{"o":7998.9053517182,"h":8074.0717355034,"l":7971.5115912898,"c":8069.9282574448,"v":1320119.7060507436,"t":1734732000}
+{"o":8069.9282574448,"h":8150.8055542703,"l":8058.3508030982,"c":8150.8055542703,"v":1336830.3437583358,"t":1734735600}
+{"o":8150.8055542703,"h":8174.3133893858,"l":8087.7971249214,"c":8133.8221968643,"v":1541031.5635312414,"t":1734739200}
+{"o":8133.8221968643,"h":8239.9848062472,"l":8125.3370778743,"c":8183.9737672547,"v":1729779.7773020028,"t":1734742800}
+{"o":8183.9737672547,"h":8205.7969928708,"l":8128.7392814706,"c":8147.6046865966,"v":1723776.2951240989,"t":1734746400}
+{"o":8147.6046865966,"h":8168.3801359839,"l":8107.5612612866,"c":8139.9484805785,"v":1692388.2770580659,"t":1734750000}
+{"o":8139.9484805785,"h":8230.0788127037,"l":8134.2601998014,"c":8230.0788127037,"v":1471637.2761179209,"t":1734753600}
+{"o":8230.0788127037,"h":8345.7588723909,"l":8219.1653069131,"c":8339.510814656,"v":1411331.3609547401,"t":1734757200}
+{"o":8339.510814656,"h":8379.2977966078,"l":8280.4305852463,"c":8352.6415606256,"v":1381873.5699858423,"t":1734760800}
+{"o":8352.6415606256,"h":8464.5380362142,"l":8324.7353257986,"c":8324.7353257986,"v":1351706.6664503554,"t":1734764400}
+{"o":8324.7353257986,"h":8335.6083711358,"l":8232.8001433033,"c":8232.8001433033,"v":1284952.2203553212,"t":1734768000}
+{"o":8232.8001433033,"h":8249.3638593988,"l":8142.4334337651,"c":8171.946386973,"v":1223867.6906423634,"t":1734771600}
+{"o":8171.946386973,"h":8209.6999590049,"l":8121.546453237,"c":8146.6093642218,"v":1238687.2047344889,"t":1734775200}
+{"o":8146.6093642218,"h":8153.0222440279,"l":8053.06622655,"c":8083.286520253,"v":1294445.4083488432,"t":1734778800}
+{"o":8083.286520253,"h":8090.9210352495,"l":7821.5233634439,"c":7840.5931954149,"v":1728835.3887604284,"t":1734782400}
+{"o":7840.5931954149,"h":7905.4908844357,"l":7676.3280143548,"c":7777.4251838155,"v":1993776.4540556273,"t":1734786000}
+{"o":7777.4251838155,"h":7865.3581569772,"l":7698.2178336591,"c":7719.4293810227,"v":1554974.7412883174,"t":1734789600}
+{"o":7719.4293810227,"h":7847.8576156447,"l":7697.3352333747,"c":7823.253564804,"v":1558560.5528055523,"t":1734793200}
+{"o":7823.253564804,"h":7854.3946983075,"l":7667.2010979291,"c":7707.9533600359,"v":1660088.24630018,"t":1734796800}
+{"o":7707.9533600359,"h":7758.3203096035,"l":7566.6320715104,"c":7707.3652259773,"v":1912025.333036036,"t":1734800400}
+{"o":7707.3652259773,"h":7759.8078968517,"l":7524.0710889635,"c":7633.7012124097,"v":1640312.7298150768,"t":1734804000}
+{"o":7633.7012124097,"h":7639.6533163587,"l":7473.9530091415,"c":7603.8619947458,"v":1660694.2340485088,"t":1734807600}
+{"o":7603.8619947458,"h":7683.0304886291,"l":7537.7328562626,"c":7609.162496491,"v":1317932.3959448445,"t":1734811200}
+{"o":7609.162496491,"h":7635.616896806,"l":7486.5711487778,"c":7569.5417170003,"v":1307993.712178923,"t":1734814800}
+{"o":7569.5417170003,"h":7655.356121083,"l":7510.7747700191,"c":7590.2334684521,"v":1139656.3342400496,"t":1734818400}
+{"o":7590.2334684521,"h":7642.9607771837,"l":7481.004364776,"c":7600.9980596936,"v":1245735.9765640029,"t":1734822000}
+{"o":7600.9980596936,"h":7683.1095686528,"l":7501.1402293969,"c":7620.7910205259,"v":1323102.3155420194,"t":1734825600}
+{"o":7620.7910205259,"h":7706.2379503807,"l":7561.4457246374,"c":7657.460270879,"v":1293430.1887682378,"t":1734829200}
+{"o":7657.460270879,"h":7702.7246295439,"l":7588.6285940676,"c":7617.6061396492,"v":1266395.8631274186,"t":1734832800}
+{"o":7617.6061396492,"h":7698.9111581064,"l":7559.3029610437,"c":7649.3225165515,"v":1228764.1602637416,"t":1734836400}
+{"o":7649.3225165515,"h":7678.7108418786,"l":7537.1844502218,"c":7537.1844502218,"v":1288680.0345243108,"t":1734840000}
+{"o":7537.1844502218,"h":7573.7306992667,"l":7449.8636991585,"c":7566.5259654716,"v":1592673.2971153755,"t":1734843600}
+{"o":7566.5259654716,"h":7696.8353276951,"l":7540.9835641942,"c":7671.8856322664,"v":1322260.9331628738,"t":1734847200}
+{"o":7671.8856322664,"h":7740.5754659129,"l":7653.9107603571,"c":7719.9578185682,"v":1241580.14251878,"t":1734850800}
+{"o":7719.9578185682,"h":7780.4641943745,"l":7700.4881170835,"c":7720.1681344033,"v":1221028.1909884517,"t":1734854400}
+{"o":7720.1681344033,"h":7828.0081770865,"l":7694.0061795356,"c":7771.1660953744,"v":1025947.2647458906,"t":1734858000}
+{"o":7771.1660953744,"h":7829.6200143193,"l":7759.8568719131,"c":7774.3119342253,"v":1171325.5416738461,"t":1734861600}
+{"o":7774.3119342253,"h":7832.9965708851,"l":7765.329990734,"c":7816.6106093948,"v":1225626.762893921,"t":1734865200}
+{"o":7816.6106093948,"h":7869.5329284202,"l":7773.2373248945,"c":7788.3067231692,"v":1190018.6487557148,"t":1734868800}
+{"o":7788.3067231692,"h":7827.8498084216,"l":7728.9514659261,"c":7743.031092158,"v":1266668.021923376,"t":1734872400}
+{"o":7743.031092158,"h":7757.6983823768,"l":7499.0207758401,"c":7499.0207758401,"v":1544377.7826556433,"t":1734876000}
+{"o":7499.0207758401,"h":7641.5253301748,"l":7499.0207758401,"c":7616.9243517512,"v":1357508.641484885,"t":1734879600}
+{"o":7616.9243517512,"h":7683.71369346,"l":7558.6160378327,"c":7664.0491141465,"v":1436354.480940786,"t":1734883200}
+{"o":7664.0491141465,"h":7676.6584185677,"l":7591.3473630545,"c":7610.926945272,"v":1488087.5596319204,"t":1734886800}
+{"o":7610.926945272,"h":7708.1004733175,"l":7590.077379165,"c":7621.3862833937,"v":1527784.0028630777,"t":1734890400}
+{"o":7621.3862833937,"h":7634.3204785065,"l":7447.6045872351,"c":7475.4502556392,"v":1588633.8413940195,"t":1734894000}
+{"o":7475.4502556392,"h":7583.2282504769,"l":7406.7655420944,"c":7573.7866694988,"v":1576933.7793129948,"t":1734897600}
+{"o":7573.7866694988,"h":7637.2691407717,"l":7541.7199768186,"c":7564.4626863701,"v":1338302.6398434555,"t":1734901200}
+{"o":7564.4626863701,"h":7601.7457096506,"l":7436.8411200083,"c":7591.4564531492,"v":1414001.1803156578,"t":1734904800}
+{"o":7591.4564531492,"h":7630.039512901,"l":7527.0560241041,"c":7560.2110943285,"v":1301154.9666880786,"t":1734908400}
+{"o":7560.2110943285,"h":7563.6084849984,"l":7441.8399561251,"c":7502.6178066575,"v":1349320.6592077883,"t":1734912000}
+{"o":7502.6178066575,"h":7623.3552202225,"l":7391.9863430286,"c":7466.6350117087,"v":1599109.2446689166,"t":1734915600}
+{"o":7466.6350117087,"h":7536.8495512832,"l":7389.9931356362,"c":7526.9908089881,"v":1416303.0317183258,"t":1734919200}
+{"o":7526.9908089881,"h":7845.2960062899,"l":7502.3305891104,"c":7796.8841802646,"v":1514305.2225334544,"t":1734922800}
+{"o":7796.8841802646,"h":7859.7973091401,"l":7736.3390216734,"c":7737.2317735843,"v":1183884.2247639101,"t":1734926400}
+{"o":7737.2317735843,"h":7764.5381356818,"l":7665.9953222534,"c":7703.799247625,"v":1206259.3961566542,"t":1734930000}
+{"o":7703.799247625,"h":7724.4061827733,"l":7566.2110097658,"c":7571.8462938824,"v":1420807.9027487342,"t":1734933600}
+{"o":7571.8462938824,"h":7655.0016329338,"l":7526.7710731863,"c":7630.298048913,"v":1195523.63113286,"t":1734937200}
+{"o":7630.298048913,"h":7724.4500449564,"l":7610.1446211681,"c":7717.5958429764,"v":1126988.4067548821,"t":1734940800}
+{"o":7717.5958429764,"h":7814.7057848427,"l":7713.6697917769,"c":7736.8323657164,"v":1239039.9968186063,"t":1734944400}
+{"o":7736.8323657164,"h":7779.9860169992,"l":7707.3253223005,"c":7753.9434817605,"v":1275736.3192772062,"t":1734948000}
+{"o":7753.9434817605,"h":7773.0805396326,"l":7677.6257580753,"c":7684.7912903152,"v":1431630.8458081884,"t":1734951600}
+{"o":7684.7912903152,"h":7745.2116812123,"l":7653.6771927448,"c":7715.6424294213,"v":1327531.4330482292,"t":1734955200}
+{"o":7715.6424294213,"h":7724.9762104687,"l":7586.1278191455,"c":7646.8484950649,"v":1433786.8049653859,"t":1734958800}
+{"o":7646.8484950649,"h":7747.2486319958,"l":7590.370083588,"c":7692.593127737,"v":1600335.1340477583,"t":1734962400}
+{"o":7692.593127737,"h":7778.4238413958,"l":7559.8882484133,"c":7574.2161013888,"v":1689649.0350247042,"t":1734966000}
+{"o":7574.2161013888,"h":7769.6871694195,"l":7550.4321479331,"c":7748.0739615764,"v":1514923.0061094945,"t":1734969600}
+{"o":7748.0739615764,"h":7796.3805061322,"l":7703.4731337299,"c":7727.0957325348,"v":1383899.0799697826,"t":1734973200}
+{"o":7727.0957325348,"h":7787.4836254668,"l":7695.5089122028,"c":7746.942085315,"v":1096949.8780617523,"t":1734976800}
+{"o":7746.942085315,"h":7937.2800804505,"l":7739.5109036475,"c":7843.9482767179,"v":1227834.2305815232,"t":1734980400}
+{"o":7843.9482767179,"h":8023.9613151039,"l":7809.3535183194,"c":7998.0806801579,"v":1185619.2673699311,"t":1734984000}
+{"o":7998.0806801579,"h":8098.5281603179,"l":7942.3532248579,"c":7957.5191829949,"v":1475102.9574082347,"t":1734987600}
+{"o":7957.5191829949,"h":8065.4327080514,"l":7939.9409818911,"c":8057.9668901113,"v":1173565.5290200235,"t":1734991200}
+{"o":8057.9668901113,"h":8067.2027947305,"l":7916.9104550414,"c":7961.1531181752,"v":1154516.0954134946,"t":1734994800}
+{"o":7961.1531181752,"h":7974.7619808691,"l":7887.5423943924,"c":7952.1701383011,"v":1042358.4125665539,"t":1734998400}
+{"o":7952.1701383011,"h":7970.4132377388,"l":7849.2547470387,"c":7856.0583810527,"v":976260.9400732539,"t":1735002000}
+{"o":7856.0583810527,"h":7935.3567583371,"l":7789.9954932922,"c":7864.0088882984,"v":1036880.437442363,"t":1735005600}
+{"o":7864.0088882984,"h":7956.4340341651,"l":7862.5441507714,"c":7951.264971618,"v":927427.2752328848,"t":1735009200}
+{"o":7951.264971618,"h":8001.5051997497,"l":7921.8300908265,"c":7989.5286905578,"v":910871.1376675456,"t":1735012800}
+{"o":7989.5286905578,"h":8030.0691232269,"l":7957.3390597417,"c":8027.2280129127,"v":892820.4495919199,"t":1735016400}
+{"o":8027.2280129127,"h":8034.1118962953,"l":7951.2042285587,"c":7962.2851872809,"v":793479.77529641,"t":1735020000}
+{"o":7962.2851872809,"h":8032.2088998243,"l":7932.2059673133,"c":8014.3734317431,"v":746543.2406869499,"t":1735023600}
+{"o":8014.3734317431,"h":8125.6841883667,"l":7992.9837175936,"c":8070.9136088955,"v":980476.841937169,"t":1735027200}
+{"o":8070.9136088955,"h":8121.9099180593,"l":8003.5040677615,"c":8059.5695354507,"v":1032848.8226807299,"t":1735030800}
+{"o":8059.5695354507,"h":8076.6224184844,"l":7976.4285242313,"c":7980.788356945,"v":1145021.577562331,"t":1735034400}
+{"o":7980.788356945,"h":8089.3989129318,"l":7972.9979455513,"c":8076.0261696537,"v":1162524.9767387642,"t":1735038000}
+{"o":8076.0261696537,"h":8093.2425733794,"l":8005.9893748219,"c":8017.3602081176,"v":1002615.0677253881,"t":1735041600}
+{"o":8017.3602081176,"h":8196.4437179615,"l":8003.7260546772,"c":8183.1164161112,"v":1185742.0198661857,"t":1735045200}
+{"o":8183.1164161112,"h":8195.2745840994,"l":8117.3330095858,"c":8141.4432488444,"v":1247415.5060758786,"t":1735048800}
+{"o":8141.4432488444,"h":8336.0789709897,"l":8109.2489295814,"c":8282.4191777015,"v":1347012.1203970383,"t":1735052400}
+{"o":8282.4191777015,"h":8319.5478140894,"l":8190.7819685194,"c":8197.7155562377,"v":1195262.8690747833,"t":1735056000}
+{"o":8197.7155562377,"h":8265.2644444354,"l":8130.0792259941,"c":8240.6258992095,"v":1130529.9883182072,"t":1735059600}
+{"o":8240.6258992095,"h":8319.7987849452,"l":8204.8534918637,"c":8232.4977333774,"v":1203979.1605472807,"t":1735063200}
+{"o":8232.4977333774,"h":8247.8632103097,"l":8161.3471200955,"c":8180.7073707337,"v":1108216.4087919139,"t":1735066800}
+{"o":8180.7073707337,"h":8192.0620517669,"l":8092.801736482,"c":8149.9252970787,"v":1101671.5326228151,"t":1735070400}
+{"o":8149.9252970787,"h":8292.1189705256,"l":8132.6508374992,"c":8239.1495464481,"v":978061.9739796091,"t":1735074000}
+{"o":8239.1495464481,"h":8279.7608135235,"l":8216.1764861906,"c":8249.5635633551,"v":922318.7076480524,"t":1735077600}
+{"o":8249.5635633551,"h":8309.3223822729,"l":8209.5819319022,"c":8255.4294080954,"v":907421.4344018808,"t":1735081200}
+{"o":8255.4294080954,"h":8289.9933653895,"l":8226.3978267749,"c":8271.9078334502,"v":1013053.2044431227,"t":1735084800}
+{"o":8271.9078334502,"h":8463.5026447449,"l":8268.3713510051,"c":8344.8694724561,"v":1329342.309491355,"t":1735088400}
+{"o":8344.8694724561,"h":8454.35170723,"l":8342.1073689297,"c":8442.4728527873,"v":1162753.3171336411,"t":1735092000}
+{"o":8442.4728527873,"h":8477.3598001084,"l":8357.9233126766,"c":8370.3240176826,"v":918418.2389734872,"t":1735095600}
+{"o":8370.3240176826,"h":8379.7486425257,"l":8311.9317237842,"c":8349.6554866643,"v":765050.5311502105,"t":1735099200}
+{"o":8349.6554866643,"h":8377.5276051552,"l":8308.3964909585,"c":8348.576756827,"v":715290.1393371726,"t":1735102800}
+{"o":8348.576756827,"h":8399.2025790465,"l":8294.9782502029,"c":8325.5823622403,"v":754469.0552245448,"t":1735106400}
+{"o":8325.5823622403,"h":8366.0707499076,"l":8211.0541846748,"c":8297.2125158707,"v":706457.4855867835,"t":1735110000}
+{"o":8297.2125158707,"h":8336.314455239,"l":8266.4373830408,"c":8286.2755316768,"v":765874.5093634492,"t":1735113600}
+{"o":8286.2755316768,"h":8321.2620051707,"l":8264.9340715933,"c":8292.1097668776,"v":600419.0389279284,"t":1735117200}
+{"o":8292.1097668776,"h":8439.5731135937,"l":8228.2662127874,"c":8267.169248477,"v":798561.4421302815,"t":1735120800}
+{"o":8267.169248477,"h":8295.6844158818,"l":8170.9147496516,"c":8200.4946289021,"v":687062.2962158904,"t":1735124400}
+{"o":8200.4946289021,"h":8244.7918125192,"l":8169.42167747,"c":8211.6513999215,"v":776323.348898154,"t":1735128000}
+{"o":8211.6513999215,"h":8254.2642872755,"l":8204.30178287,"c":8249.9328968606,"v":651506.2838669065,"t":1735131600}
+{"o":8249.9328968606,"h":8352.4008461315,"l":8245.9288964365,"c":8330.8732142125,"v":782638.4540221707,"t":1735135200}
+{"o":8330.8732142125,"h":8334.5037323668,"l":8247.5968838585,"c":8302.5981827256,"v":859294.8429733863,"t":1735138800}
+{"o":8302.5981827256,"h":8325.8917781587,"l":8211.8175739976,"c":8268.6651877208,"v":1019496.5029420408,"t":1735142400}
+{"o":8268.6651877208,"h":8327.3144373282,"l":8230.8678476741,"c":8326.0688804438,"v":927231.0815219622,"t":1735146000}
+{"o":8326.0688804438,"h":8344.6048320597,"l":8268.0870235509,"c":8301.1666036115,"v":730073.2915040093,"t":1735149600}
+{"o":8301.1666036115,"h":8416.8596694561,"l":8298.1462600142,"c":8340.9642687088,"v":795558.1239165162,"t":1735153200}
+{"o":8340.9642687088,"h":8379.7406008768,"l":8278.063120789,"c":8294.5125896651,"v":840733.3731695664,"t":1735156800}
+{"o":8294.5125896651,"h":8320.3184981917,"l":8212.7142400683,"c":8225.6086694824,"v":883962.8233538246,"t":1735160400}
+{"o":8225.6086694824,"h":8262.6088880843,"l":8190.9395871627,"c":8240.2455472987,"v":811532.6041521786,"t":1735164000}
+{"o":8240.2455472987,"h":8286.7661408351,"l":8233.051476017,"c":8269.9580329251,"v":753807.7833724023,"t":1735167600}
+{"o":8269.9580329251,"h":8385.2613540478,"l":8217.6123801639,"c":8240.7914725835,"v":904638.9634996883,"t":1735171200}
+{"o":8240.7914725835,"h":8298.2703217262,"l":8219.0866794783,"c":8246.3817631723,"v":911657.6200528446,"t":1735174800}
+{"o":8246.3817631723,"h":8340.4167957531,"l":8206.4897416453,"c":8253.2499885719,"v":935909.1355506447,"t":1735178400}
+{"o":8253.2499885719,"h":8274.1862736945,"l":8193.3758718151,"c":8233.1532442441,"v":1118639.7008907704,"t":1735182000}
+{"o":8233.1532442441,"h":8233.3079041447,"l":8104.4862709749,"c":8173.498118545,"v":1176643.2062073553,"t":1735185600}
+{"o":8173.498118545,"h":8191.9725104758,"l":8122.381196812,"c":8149.5156629759,"v":935270.340664994,"t":1735189200}
+{"o":8149.5156629759,"h":8170.6707919343,"l":8036.8943392466,"c":8124.7832003074,"v":1059310.395410697,"t":1735192800}
+{"o":8124.7832003074,"h":8204.4451648375,"l":8054.5162755639,"c":8100.7638533513,"v":911080.2837818824,"t":1735196400}
+{"o":8100.7638533513,"h":8117.5775360352,"l":7892.3124294609,"c":7919.025936682,"v":1504806.5868982128,"t":1735200000}
+{"o":7919.025936682,"h":7972.0440381581,"l":7911.4995717597,"c":7935.030424686,"v":917832.9171071735,"t":1735203600}
+{"o":7935.030424686,"h":7960.8598545354,"l":7864.3747413256,"c":7909.7361444671,"v":810305.549470279,"t":1735207200}
+{"o":7909.7361444671,"h":7992.2287857128,"l":7906.3495831967,"c":7944.6112186847,"v":840889.1805023132,"t":1735210800}
+{"o":7944.6112186847,"h":7959.0702463745,"l":7899.8607741867,"c":7912.6038541037,"v":895108.4592481079,"t":1735214400}
+{"o":7912.6038541037,"h":7946.3709526755,"l":7837.6552627603,"c":7916.9557862047,"v":909738.0050009812,"t":1735218000}
+{"o":7916.9557862047,"h":7961.2665331535,"l":7854.0991457001,"c":7897.5256044809,"v":1171418.4292011738,"t":1735221600}
+{"o":7897.5256044809,"h":7954.9541756157,"l":7868.4954655155,"c":7901.82182503,"v":1099400.9858723949,"t":1735225200}
+{"o":7901.82182503,"h":7997.9603338929,"l":7885.2610149733,"c":7982.4495829164,"v":1103920.4480379014,"t":1735228800}
+{"o":7982.4495829164,"h":7985.2633666098,"l":7847.3946662858,"c":7883.479959276,"v":1109344.0258359776,"t":1735232400}
+{"o":7883.479959276,"h":7931.0674619635,"l":7847.4242721951,"c":7927.4328443859,"v":916190.8625283272,"t":1735236000}
+{"o":7927.4328443859,"h":7934.916681152,"l":7842.286197854,"c":7919.682744886,"v":790063.2181595743,"t":1735239600}
+{"o":7919.682744886,"h":7946.541197995,"l":7831.8714468759,"c":7886.7167759768,"v":913262.3235425674,"t":1735243200}
+{"o":7886.7167759768,"h":7951.6301797289,"l":7811.5571561098,"c":7932.5667495891,"v":971619.2076790227,"t":1735246800}
+{"o":7932.5667495891,"h":7958.0543064528,"l":7904.5819289504,"c":7915.1830364238,"v":839056.5086098862,"t":1735250400}
+{"o":7915.1830364238,"h":7923.3166324223,"l":7833.8009648565,"c":7890.0486844166,"v":859887.3599868227,"t":1735254000}
+{"o":7890.0486844166,"h":7925.393229041,"l":7839.0923619658,"c":7914.1802071506,"v":900959.4043674886,"t":1735257600}
+{"o":7914.1802071506,"h":7952.3551068222,"l":7814.3925637689,"c":7911.1947887222,"v":755845.2883431831,"t":1735261200}
+{"o":7911.1947887222,"h":7968.1799997209,"l":7873.5647335345,"c":7904.143880945,"v":779563.550365979,"t":1735264800}
+{"o":7904.143880945,"h":7947.2287634184,"l":7885.8375803922,"c":7929.672378614,"v":745017.8852055038,"t":1735268400}
+{"o":7929.672378614,"h":8025.4735291473,"l":7927.7043311116,"c":7945.0693676873,"v":763147.4926693661,"t":1735272000}
+{"o":7945.0693676873,"h":7956.2755318657,"l":7792.2081894383,"c":7919.8906981037,"v":804524.1483082683,"t":1735275600}
+{"o":7919.8906981037,"h":7994.2544089586,"l":7919.8906981037,"c":7992.6302827313,"v":810381.0856843749,"t":1735279200}
+{"o":7992.6302827313,"h":8001.7179643607,"l":7777.0784408044,"c":7813.2364238195,"v":1022726.6998260407,"t":1735282800}
+{"o":7813.2364238195,"h":7971.3093844936,"l":7812.5531126085,"c":7910.7715172267,"v":1000863.8163869373,"t":1735286400}
+{"o":7910.7715172267,"h":8136.77325665,"l":7905.4761141959,"c":8081.9571734399,"v":1300951.2515217348,"t":1735290000}
+{"o":8081.9571734399,"h":8109.2994759784,"l":7907.9604764984,"c":7994.2641931265,"v":861281.2491066502,"t":1735293600}
+{"o":7994.2641931265,"h":8016.1097458666,"l":7958.1673579239,"c":8009.5139171489,"v":827013.268665984,"t":1735297200}
+{"o":8009.5139171489,"h":8013.6930629811,"l":7974.6273764912,"c":7987.827738283,"v":808209.2532208271,"t":1735300800}
+{"o":7987.827738283,"h":7996.880827706,"l":7912.9686776687,"c":7931.2473460674,"v":833146.7081482019,"t":1735304400}
+{"o":7931.2473460674,"h":7936.5640886063,"l":7792.124571332,"c":7846.6222429412,"v":1048704.5242180678,"t":1735308000}
+{"o":7846.6222429412,"h":7848.9348864497,"l":7657.7149575703,"c":7704.8692463714,"v":1277524.5689087852,"t":1735311600}
+{"o":7704.8692463714,"h":7726.6017055104,"l":7633.4173270916,"c":7720.7565055511,"v":1150148.8973051396,"t":1735315200}
+{"o":7720.7565055511,"h":7805.4189270762,"l":7641.7210422761,"c":7791.0340912968,"v":1100025.8948588665,"t":1735318800}
+{"o":7791.0340912968,"h":7837.9673877235,"l":7770.1920102102,"c":7826.9617448265,"v":806068.049560477,"t":1735322400}
+{"o":7826.9617448265,"h":7839.8416695748,"l":7732.4909994981,"c":7821.5746910216,"v":877604.7359094835,"t":1735326000}
+{"o":7821.5746910216,"h":7825.9390602796,"l":7716.6084494238,"c":7783.0575575788,"v":866644.4423843641,"t":1735329600}
+{"o":7783.0575575788,"h":7793.5189237506,"l":7726.7857525382,"c":7731.4228306573,"v":809409.5915376798,"t":1735333200}
+{"o":7731.4228306573,"h":7780.1618624937,"l":7700.8615554706,"c":7736.6913682511,"v":755211.6239431987,"t":1735336800}
+{"o":7736.6913682511,"h":7748.451395573,"l":7664.4369602934,"c":7711.6415687086,"v":800856.8918438207,"t":1735340400}
+{"o":7711.6415687086,"h":7765.7235955822,"l":7704.6160533746,"c":7751.6088513972,"v":919263.6139312958,"t":1735344000}
+{"o":7751.6088513972,"h":7823.8405001817,"l":7714.1567378572,"c":7753.8472922414,"v":847048.9283765183,"t":1735347600}
+{"o":7753.8472922414,"h":7803.3098887694,"l":7648.209015289,"c":7703.5745435922,"v":853391.1143525466,"t":1735351200}
+{"o":7703.5745435922,"h":7777.6783540064,"l":7694.1733483467,"c":7741.5078224875,"v":817910.7865718168,"t":1735354800}
+{"o":7741.5078224875,"h":7754.3681604011,"l":7711.5862991834,"c":7718.1717058185,"v":655046.8882343582,"t":1735358400}
+{"o":7718.1717058185,"h":7793.487693398,"l":7681.4662188877,"c":7776.523766624,"v":679940.8624134761,"t":1735362000}
+{"o":7776.523766624,"h":7787.8655409013,"l":7744.0356108648,"c":7769.3203384442,"v":654281.5986060534,"t":1735365600}
+{"o":7769.3203384442,"h":7796.9012318547,"l":7735.2506149616,"c":7746.0431467726,"v":674468.1434358798,"t":1735369200}
+{"o":7746.0431467726,"h":7800.8479532995,"l":7700.8635931132,"c":7795.6231522136,"v":666432.00209851,"t":1735372800}
+{"o":7795.6231522136,"h":7849.6819572896,"l":7786.8214720297,"c":7795.5713026922,"v":661363.9819000331,"t":1735376400}
+{"o":7795.5713026922,"h":7808.3929551137,"l":7763.7720872263,"c":7775.7712476242,"v":680255.7486548598,"t":1735380000}
+{"o":7775.7712476242,"h":7894.9947016021,"l":7774.2689041097,"c":7833.8172315709,"v":736705.2295605412,"t":1735383600}
+{"o":7833.8172315709,"h":7883.8042841664,"l":7804.414851948,"c":7817.7282699928,"v":733898.2412729283,"t":1735387200}
+{"o":7817.7282699928,"h":7890.3413287858,"l":7815.2464036317,"c":7876.6573597148,"v":880588.6224809536,"t":1735390800}
+{"o":7876.6573597148,"h":7973.203706909,"l":7845.9835463587,"c":7940.1469235356,"v":1161141.1486549231,"t":1735394400}
+{"o":7940.1469235356,"h":8004.216957455,"l":7940.1287206827,"c":7958.4147584671,"v":1011442.0068544946,"t":1735398000}
+{"o":7958.4147584671,"h":8060.3254500411,"l":7934.9255816988,"c":8058.7392204387,"v":1021566.7394634475,"t":1735401600}
+{"o":8058.7392204387,"h":8185.8765568736,"l":8057.2037404143,"c":8150.3238300565,"v":1060724.8525188696,"t":1735405200}
+{"o":8150.3238300565,"h":8203.8556748975,"l":8095.638616976,"c":8105.3519688178,"v":945203.0312583382,"t":1735408800}
+{"o":8105.3519688178,"h":8122.7873980669,"l":8089.813709262,"c":8109.1674226041,"v":878468.4643476037,"t":1735412400}
+{"o":8109.1674226041,"h":8119.272083875,"l":8027.573949475,"c":8085.1224870088,"v":718032.8124764734,"t":1735416000}
+{"o":8085.1224870088,"h":8141.3824598777,"l":8069.9710137213,"c":8135.4022884349,"v":760208.5648527889,"t":1735419600}
+{"o":8135.4022884349,"h":8246.0875554988,"l":8117.8934279346,"c":8166.5275916538,"v":850801.3329581433,"t":1735423200}
+{"o":8166.5275916538,"h":8196.7598052165,"l":8128.7514481114,"c":8180.001438188,"v":937186.8104866825,"t":1735426800}
+{"o":8180.001438188,"h":8188.4516839349,"l":8106.725773357,"c":8117.1732121808,"v":932336.4301756279,"t":1735430400}
+{"o":8117.1732121808,"h":8138.4293558142,"l":8000.9766005511,"c":8059.4053600219,"v":827395.2115776491,"t":1735434000}
+{"o":8059.4053600219,"h":8150.0981201365,"l":8051.4287341044,"c":8105.0350280249,"v":790253.1895397725,"t":1735437600}
+{"o":8105.0350280249,"h":8158.2829647129,"l":8086.0314812192,"c":8150.3704895849,"v":1069203.1722769239,"t":1735441200}
+{"o":6096.0685916354,"h":6103.5730598208,"l":6085.0239975498,"c":6095.5815545193,"v":380155.7770190337,"t":1728244800}
+{"o":6095.5815545193,"h":6118.0151528556,"l":6048.3760903354,"c":6053.7185820107,"v":392220.4570027255,"t":1728248400}
+{"o":6053.7185820107,"h":6096.8612624079,"l":6053.1775128038,"c":6091.4832287076,"v":357899.5850234181,"t":1728252000}
+{"o":6091.4832287076,"h":6150.3717292878,"l":6091.3765778306,"c":6138.7406964737,"v":430112.5334137317,"t":1728255600}
+{"o":6138.7406964737,"h":6262.2697140431,"l":6115.1612859603,"c":6254.3892951081,"v":687385.8222378105,"t":1728259200}
+{"o":6254.3892951081,"h":6305.5482038945,"l":6231.3338582177,"c":6303.1305314814,"v":603145.9431759345,"t":1728262800}
+{"o":6303.1305314814,"h":6327.6896975816,"l":6251.8765918199,"c":6265.3180599094,"v":510915.0757243732,"t":1728266400}
+{"o":6265.3180599094,"h":6291.6026221428,"l":6247.0025599853,"c":6282.7235211256,"v":525001.7763133823,"t":1728270000}
+{"o":6282.7235211256,"h":6307.7613328875,"l":6266.3025477824,"c":6268.5474083902,"v":350937.4378112106,"t":1728273600}
+{"o":6268.5474083902,"h":6290.2374833692,"l":6233.664726002,"c":6236.9607966986,"v":351732.2192520947,"t":1728277200}
+{"o":6236.9607966986,"h":6267.083344756,"l":6231.194089575,"c":6267.083344756,"v":363373.4665504733,"t":1728280800}
+{"o":6267.083344756,"h":6267.083344756,"l":6198.6938211215,"c":6204.7284255319,"v":487052.2892122161,"t":1728284400}
+{"o":6204.7284255319,"h":6253.1006934229,"l":6200.2289495462,"c":6220.3464031566,"v":425854.2072554424,"t":1728288000}
+{"o":6220.3464031566,"h":6231.0417036411,"l":6148.8989744023,"c":6176.8018769502,"v":443106.3606669757,"t":1728291600}
+{"o":6176.8018769502,"h":6176.8018769502,"l":6122.5238899448,"c":6145.4717320536,"v":383018.7337353702,"t":1728295200}
+{"o":6145.4717320536,"h":6176.8624342455,"l":6100.8960302258,"c":6174.8953487932,"v":405773.9351883141,"t":1728298800}
+{"o":6174.8953487932,"h":6177.283736217,"l":6129.2364181718,"c":6139.0153994591,"v":498334.4029959007,"t":1728302400}
+{"o":6139.0153994591,"h":6200.3199195113,"l":6132.7921248325,"c":6196.9896504996,"v":564252.2182743171,"t":1728306000}
+{"o":6196.9896504996,"h":6381.9492198098,"l":6192.1611034342,"c":6306.945954472,"v":933578.0110301331,"t":1728309600}
+{"o":6306.945954472,"h":6308.586472094,"l":6216.8072864017,"c":6231.30715629,"v":725753.8278050288,"t":1728313200}
+{"o":6231.30715629,"h":6261.7384934688,"l":6192.6276461744,"c":6251.4142288749,"v":698738.010775558,"t":1728316800}
+{"o":6251.4142288749,"h":6257.8541700705,"l":6216.423828505,"c":6247.7511988583,"v":534715.2621950485,"t":1728320400}
+{"o":6247.7511988583,"h":6249.8080051346,"l":6099.1704107495,"c":6104.9719436082,"v":790256.4096524067,"t":1728324000}
+{"o":6104.9719436082,"h":6174.4795252178,"l":6101.5956320441,"c":6163.2058878516,"v":581330.3253611351,"t":1728327600}
+{"o":6163.2058878516,"h":6171.5351667488,"l":6099.3146727194,"c":6104.7358467913,"v":609022.2426665071,"t":1728331200}
+{"o":6104.7358467913,"h":6161.0458515673,"l":6069.3102830012,"c":6152.8278214861,"v":392019.308817406,"t":1728334800}
+{"o":6152.8278214861,"h":6155.8346877534,"l":6046.2147430751,"c":6055.3909181294,"v":458001.3785611988,"t":1728338400}
+{"o":6055.3909181294,"h":6102.7417687433,"l":6012.6374715361,"c":6033.2632934023,"v":686950.6048637916,"t":1728342000}
+{"o":6033.2632934023,"h":6079.1313449623,"l":6013.9036805664,"c":6066.4689479776,"v":612701.5652469171,"t":1728345600}
+{"o":6066.4689479776,"h":6094.5597444954,"l":6029.3506065425,"c":6080.2927680376,"v":455183.0212988291,"t":1728349200}
+{"o":6080.2927680376,"h":6100.2749249203,"l":6036.7744011652,"c":6091.7870045593,"v":457975.0747098433,"t":1728352800}
+{"o":6091.7870045593,"h":6091.7870045593,"l":6056.3674714405,"c":6063.3362239099,"v":387543.0304394737,"t":1728356400}
+{"o":6063.3362239099,"h":6079.4837640287,"l":6020.8659630162,"c":6044.4515878764,"v":417835.0670479593,"t":1728360000}
+{"o":6044.4515878764,"h":6050.3683419869,"l":5986.9070356042,"c":6022.9612362879,"v":447877.0369302242,"t":1728363600}
+{"o":6022.9612362879,"h":6048.8083209707,"l":5959.8346778977,"c":6035.4983230816,"v":440926.422446419,"t":1728367200}
+{"o":6035.4983230816,"h":6036.0515584313,"l":5945.7039242339,"c":5995.0949381898,"v":459765.7562780982,"t":1728370800}
+{"o":5995.0949381898,"h":6023.3743552013,"l":5977.8094969887,"c":6014.9490512768,"v":395418.6979588114,"t":1728374400}
+{"o":6014.9490512768,"h":6033.0613202859,"l":5987.0496558581,"c":6021.0984484585,"v":369487.5538445776,"t":1728378000}
+{"o":6021.0984484585,"h":6047.4402819122,"l":6004.1633798337,"c":6037.2261152938,"v":347166.4909395938,"t":1728381600}
+{"o":6037.2261152938,"h":6062.6755348628,"l":6029.2055263833,"c":6054.688649593,"v":331266.7931630809,"t":1728385200}
+{"o":6054.688649593,"h":6057.6645932356,"l":6001.2606985039,"c":6004.5480618882,"v":376617.4294976499,"t":1728388800}
+{"o":6004.5480618882,"h":6077.4586998291,"l":5976.7754172272,"c":6073.0086984932,"v":499082.7649497003,"t":1728392400}
+{"o":6073.0086984932,"h":6097.7115486577,"l":5966.3364054591,"c":6035.4072382475,"v":700026.6010747299,"t":1728396000}
+{"o":6035.4072382475,"h":6046.8268929468,"l":5913.7981946684,"c":5983.0408828725,"v":704771.2972929042,"t":1728399600}
+{"o":5983.0408828725,"h":6027.7083007566,"l":5938.1423792473,"c":6021.2888680906,"v":611638.2266285605,"t":1728403200}
+{"o":6021.2888680906,"h":6030.0769401417,"l":5958.0968242363,"c":6004.0142999858,"v":531321.0074215044,"t":1728406800}
+{"o":6004.0142999858,"h":6027.8008487042,"l":5948.0721263845,"c":5987.2812540065,"v":510431.3175150065,"t":1728410400}
+{"o":5987.2812540065,"h":6035.4002111248,"l":5958.069142454,"c":6019.2513920931,"v":568872.3687048905,"t":1728414000}
+{"o":6019.2513920931,"h":6051.1934187269,"l":6005.1219270317,"c":6051.1934187269,"v":491440.764896505,"t":1728417600}
+{"o":6051.1934187269,"h":6061.3794681654,"l":6031.5110070368,"c":6040.7797619485,"v":522855.3023338178,"t":1728421200}
+{"o":6040.7797619485,"h":6043.0311054189,"l":5997.6843499372,"c":6002.4090986606,"v":533062.014183642,"t":1728424800}
+{"o":6002.4090986606,"h":6017.3565704829,"l":5976.5293369447,"c":6014.1785673758,"v":362731.1070848905,"t":1728428400}
+{"o":6014.1785673758,"h":6042.7219408806,"l":5994.8667008506,"c":6042.503025985,"v":533008.658125653,"t":1728432000}
+{"o":6042.503025985,"h":6090.122696642,"l":6031.6130818168,"c":6064.0967851368,"v":823904.9235844576,"t":1728435600}
+{"o":6064.0967851368,"h":6069.8250291566,"l":6027.1205573375,"c":6031.705048051,"v":489387.0295763336,"t":1728439200}
+{"o":6031.705048051,"h":6057.5225829824,"l":6011.8288765502,"c":6029.9920311213,"v":444367.4601270892,"t":1728442800}
+{"o":6029.9920311213,"h":6036.056867621,"l":5996.8839112278,"c":6005.5404419615,"v":358821.1054710145,"t":1728446400}
+{"o":6005.5404419615,"h":6046.1851852991,"l":5991.0278822544,"c":6038.2871665585,"v":400901.4408317768,"t":1728450000}
+{"o":6038.2871665585,"h":6043.4706130835,"l":6003.6728517202,"c":6013.9422980815,"v":540976.8397450567,"t":1728453600}
+{"o":6013.9422980815,"h":6014.0034816491,"l":5977.1721341535,"c":5995.4549025976,"v":402501.3307802337,"t":1728457200}
+{"o":5995.4549025976,"h":6010.2815631007,"l":5967.8306835561,"c":5986.285681545,"v":374029.33175879,"t":1728460800}
+{"o":5986.285681545,"h":6002.4661144355,"l":5975.4913723245,"c":5998.3063920332,"v":411216.9715147021,"t":1728464400}
+{"o":5998.3063920332,"h":6006.9522966257,"l":5964.7484896022,"c":5973.2784281876,"v":403398.2296496001,"t":1728468000}
+{"o":5973.2784281876,"h":6000.6613594769,"l":5968.9123921429,"c":5996.5322580232,"v":380815.7484647161,"t":1728471600}
+{"o":5996.5322580232,"h":6001.9269881366,"l":5910.19076789,"c":5938.8732155143,"v":550809.7744300922,"t":1728475200}
+{"o":5938.8732155143,"h":5953.6852863527,"l":5872.9489904777,"c":5908.8537864809,"v":690548.3557538957,"t":1728478800}
+{"o":5908.8537864809,"h":5949.3682134323,"l":5891.5556588451,"c":5917.4886304701,"v":621350.1329963342,"t":1728482400}
+{"o":5917.4886304701,"h":5993.9959720615,"l":5917.1633624357,"c":5982.5051422306,"v":587115.9579926268,"t":1728486000}
+{"o":5982.5051422306,"h":5984.4711461944,"l":5887.3735723785,"c":5900.0177700241,"v":703987.3740749838,"t":1728489600}
+{"o":5900.0177700241,"h":5923.9212536277,"l":5880.473556609,"c":5911.4534134687,"v":653357.9968685987,"t":1728493200}
+{"o":5911.4534134687,"h":5922.3361865564,"l":5857.1224789117,"c":5886.7199744699,"v":709356.4904977606,"t":1728496800}
+{"o":5886.7199744699,"h":5910.1692729845,"l":5843.2070250094,"c":5906.1651478887,"v":710790.7356202406,"t":1728500400}
+{"o":5906.1651478887,"h":5906.3819012924,"l":5807.913028908,"c":5813.281904736,"v":814421.3609022137,"t":1728504000}
+{"o":5813.281904736,"h":5866.7460188434,"l":5805.9525431858,"c":5855.2856665934,"v":514947.8843290118,"t":1728507600}
+{"o":5855.2856665934,"h":5859.5525577038,"l":5828.1683005978,"c":5828.503444714,"v":573333.5575930576,"t":1728511200}
+{"o":5828.503444714,"h":5850.5333616765,"l":5824.9075281284,"c":5835.7413817213,"v":301455.0274929726,"t":1728514800}
+{"o":5835.7413817213,"h":5835.7413817213,"l":5763.5800338523,"c":5798.1958864057,"v":469195.9113525522,"t":1728518400}
+{"o":5798.1958864057,"h":5856.2164858142,"l":5796.6058523674,"c":5836.4832615457,"v":450995.0156814852,"t":1728522000}
+{"o":5836.4832615457,"h":5860.016537135,"l":5830.9108167154,"c":5850.921909257,"v":410558.9545106399,"t":1728525600}
+{"o":5850.921909257,"h":5878.6606756257,"l":5839.8049228351,"c":5856.2785379608,"v":322784.1813147033,"t":1728529200}
+{"o":5856.2785379608,"h":5875.3792234171,"l":5847.768271332,"c":5856.1738136005,"v":322233.9336916361,"t":1728532800}
+{"o":5856.1738136005,"h":5896.448381396,"l":5840.0926055384,"c":5885.9586158178,"v":402176.353475499,"t":1728536400}
+{"o":5885.9586158178,"h":5891.5285287117,"l":5867.3520656816,"c":5881.7196421464,"v":348161.6365843627,"t":1728540000}
+{"o":5881.7196421464,"h":5883.00315917,"l":5848.9268593155,"c":5848.9268593155,"v":375880.6505421688,"t":1728543600}
+{"o":5848.9268593155,"h":5868.0861192203,"l":5801.7162166789,"c":5804.4482078137,"v":402017.3035891231,"t":1728547200}
+{"o":5804.4482078137,"h":5812.8947250497,"l":5742.2656345373,"c":5796.4151392041,"v":415671.1288500546,"t":1728550800}
+{"o":5796.4151392041,"h":5847.7426523636,"l":5791.9871339177,"c":5840.1624739871,"v":373756.6582153764,"t":1728554400}
+{"o":5840.1624739871,"h":5881.1615334745,"l":5830.1426646034,"c":5878.1116723619,"v":383024.3665471054,"t":1728558000}
+{"o":5878.1116723619,"h":5892.2909765999,"l":5786.4049768765,"c":5820.3858268606,"v":653011.5883226859,"t":1728561600}
+{"o":5820.3858268606,"h":5869.7544384926,"l":5747.9250147102,"c":5782.2546679645,"v":604740.423343253,"t":1728565200}
+{"o":5782.2546679645,"h":5805.6685831773,"l":5702.7720110781,"c":5755.4281365828,"v":642807.9021165643,"t":1728568800}
+{"o":5755.4281365828,"h":5807.1642049048,"l":5734.0244237205,"c":5806.8812030035,"v":532674.5809783771,"t":1728572400}
+{"o":5806.8812030035,"h":5824.0381272771,"l":5767.0011925256,"c":5779.2384314347,"v":546055.6440730627,"t":1728576000}
+{"o":5779.2384314347,"h":5798.3491374572,"l":5712.3865955395,"c":5721.5792576982,"v":633706.4845527589,"t":1728579600}
+{"o":5721.5792576982,"h":5749.7224193414,"l":5672.487891571,"c":5747.1056502733,"v":812992.104585954,"t":1728583200}
+{"o":5747.1056502733,"h":5787.6566287258,"l":5733.3141449128,"c":5784.2796283359,"v":570123.4136098418,"t":1728586800}
+{"o":5784.2796283359,"h":5814.266367928,"l":5743.9080888033,"c":5762.267885981,"v":520530.8857401543,"t":1728590400}
+{"o":5762.267885981,"h":5809.4313756694,"l":5749.3155825567,"c":5806.818505192,"v":438476.8776754241,"t":1728594000}
+{"o":5806.818505192,"h":5833.213973795,"l":5770.8980615619,"c":5805.2468361416,"v":478769.6330291968,"t":1728597600}
+{"o":5805.2468361416,"h":5828.3474750268,"l":5804.7729068206,"c":5825.5482801331,"v":420499.891098097,"t":1728601200}
+{"o":5825.5482801331,"h":5856.4249002804,"l":5816.5830840372,"c":5839.3950161399,"v":554894.4171121905,"t":1728604800}
+{"o":5839.3950161399,"h":5884.0112562407,"l":5807.1041001176,"c":5870.9126970053,"v":516972.2633535332,"t":1728608400}
+{"o":5870.9126970053,"h":5906.1818571548,"l":5850.9071293653,"c":5899.7102526028,"v":381756.5615751912,"t":1728612000}
+{"o":5899.7102526028,"h":5927.3033276223,"l":5898.3140159832,"c":5898.3140159832,"v":404852.9701749536,"t":1728615600}
+{"o":5898.3140159832,"h":5911.7570907871,"l":5886.921595659,"c":5910.0005395674,"v":341717.8989473396,"t":1728619200}
+{"o":5910.0005395674,"h":5922.6167005782,"l":5898.7753714966,"c":5903.0964790086,"v":322152.215929354,"t":1728622800}
+{"o":5903.0964790086,"h":5944.1938063958,"l":5902.4460207504,"c":5929.2911447665,"v":405731.7337225279,"t":1728626400}
+{"o":5929.2911447665,"h":5951.1303412596,"l":5909.2449698437,"c":5912.9772387023,"v":369246.8619573101,"t":1728630000}
+{"o":5912.9772387023,"h":5934.0308561401,"l":5903.9114197047,"c":5923.6116328265,"v":349140.5833263794,"t":1728633600}
+{"o":5923.6116328265,"h":5960.0918786482,"l":5923.08212213,"c":5954.0597816987,"v":426687.8647687417,"t":1728637200}
+{"o":5954.0597816987,"h":5984.3340626826,"l":5934.3899908585,"c":5944.4547132166,"v":433368.8150041708,"t":1728640800}
+{"o":5944.4547132166,"h":5961.9870065238,"l":5929.145274884,"c":5947.1581585664,"v":371781.6735897921,"t":1728644400}
+{"o":5947.1581585664,"h":5996.8518368961,"l":5940.055033055,"c":5991.323165508,"v":516464.7503954281,"t":1728648000}
+{"o":5991.323165508,"h":6028.238713078,"l":5961.9798794928,"c":6016.1474167454,"v":585578.1108046444,"t":1728651600}
+{"o":6016.1474167454,"h":6048.6450542669,"l":6011.898550176,"c":6028.2492202818,"v":692847.6128216072,"t":1728655200}
+{"o":6028.2492202818,"h":6097.2341841758,"l":6019.5361540709,"c":6051.6166681595,"v":823039.9933198952,"t":1728658800}
+{"o":6051.6166681595,"h":6072.4009704896,"l":6030.8232518516,"c":6068.9446219099,"v":714655.5813088097,"t":1728662400}
+{"o":6068.9446219099,"h":6127.4724415143,"l":6005.5322566889,"c":6120.4213910114,"v":768943.6549930095,"t":1728666000}
+{"o":6120.4213910114,"h":6128.2491014081,"l":6083.3544549252,"c":6113.0032561101,"v":672377.1392719432,"t":1728669600}
+{"o":6113.0032561101,"h":6142.9024286381,"l":6086.8309840387,"c":6097.9406851996,"v":618899.0604046173,"t":1728673200}
+{"o":6097.9406851996,"h":6126.2464929628,"l":6084.8658824214,"c":6121.3585568085,"v":501458.0546953615,"t":1728676800}
+{"o":6121.3585568085,"h":6137.6178252147,"l":6111.4624099051,"c":6115.2340696839,"v":495483.0671837085,"t":1728680400}
+{"o":6115.2340696839,"h":6124.2389693324,"l":6087.7184075854,"c":6111.5369296747,"v":515827.4853466101,"t":1728684000}
+{"o":6111.5369296747,"h":6115.5021507841,"l":6082.9712259111,"c":6097.3134808806,"v":482259.2386301477,"t":1728687600}
+{"o":6097.3134808806,"h":6143.0563805039,"l":6095.2527314058,"c":6128.8229653749,"v":567455.6190024869,"t":1728691200}
+{"o":6128.8229653749,"h":6150.2222671238,"l":6105.6475640732,"c":6111.0589088746,"v":464123.1396122142,"t":1728694800}
+{"o":6111.0589088746,"h":6114.5214141672,"l":6067.1934481675,"c":6076.9737000784,"v":402473.0516512105,"t":1728698400}
+{"o":6076.9737000784,"h":6087.0476252631,"l":6061.989084366,"c":6081.7108730433,"v":406096.1121354419,"t":1728702000}
+{"o":6081.7108730433,"h":6114.8223929747,"l":6080.0792249174,"c":6092.3573398283,"v":400434.4555434526,"t":1728705600}
+{"o":6092.3573398283,"h":6114.6190646973,"l":6088.4593250386,"c":6111.1052105724,"v":365356.5782100867,"t":1728709200}
+{"o":6111.1052105724,"h":6116.8255440977,"l":6099.3518925513,"c":6105.4684516307,"v":388522.0196023435,"t":1728712800}
+{"o":6105.4684516307,"h":6114.2384990993,"l":6089.0087598149,"c":6101.5404408247,"v":441417.3485841934,"t":1728716400}
+{"o":6101.5404408247,"h":6112.8218837179,"l":6094.9747915445,"c":6104.0889336022,"v":383654.8063690991,"t":1728720000}
+{"o":6104.0889336022,"h":6111.004065778,"l":6093.8136935367,"c":6111.004065778,"v":357608.3529601317,"t":1728723600}
+{"o":6111.004065778,"h":6153.0620964994,"l":6101.6050778949,"c":6148.8564786563,"v":465130.7481638051,"t":1728727200}
+{"o":6148.8564786563,"h":6183.5090203812,"l":6123.8853479747,"c":6129.4106094148,"v":457713.5046375715,"t":1728730800}
+{"o":6129.4106094148,"h":6169.5910041531,"l":6110.9207393427,"c":6159.5147103828,"v":732956.7544001653,"t":1728734400}
+{"o":6159.5147103828,"h":6171.0479649704,"l":6129.2880291369,"c":6139.2051038749,"v":576381.8350879011,"t":1728738000}
+{"o":6139.2051038749,"h":6172.7199271536,"l":6125.6690486839,"c":6156.8881404299,"v":568475.5340605977,"t":1728741600}
+{"o":6156.8881404299,"h":6169.5561548895,"l":6105.8808918539,"c":6122.7320799192,"v":615345.4983992127,"t":1728745200}
+{"o":6122.7320799192,"h":6168.5440526236,"l":6111.7411061572,"c":6136.2850904907,"v":710025.279134886,"t":1728748800}
+{"o":6136.2850904907,"h":6177.3806374082,"l":6114.8710302661,"c":6157.2407223702,"v":614886.2056459123,"t":1728752400}
+{"o":6157.2407223702,"h":6169.0433169818,"l":6122.2736918886,"c":6136.4190921803,"v":513501.6120600643,"t":1728756000}
+{"o":6136.4190921803,"h":6163.9964109628,"l":6126.8637015507,"c":6150.7039512677,"v":427752.7367457224,"t":1728759600}
+{"o":6150.7039512677,"h":6157.1362652786,"l":6142.4038618892,"c":6148.6239427358,"v":408243.6530726317,"t":1728763200}
+{"o":6148.6239427358,"h":6195.0831304406,"l":6138.7702195761,"c":6149.041052659,"v":479267.7221095936,"t":1728766800}
+{"o":6149.041052659,"h":6169.3547554497,"l":6135.9605311312,"c":6162.4951935689,"v":455304.3287721401,"t":1728770400}
+{"o":6162.4951935689,"h":6166.7636975758,"l":6131.1066937906,"c":6135.102468508,"v":488651.3970233327,"t":1728774000}
+{"o":6135.102468508,"h":6164.5833749159,"l":6133.6249246523,"c":6145.6540870227,"v":463843.9379105473,"t":1728777600}
+{"o":6145.6540870227,"h":6148.2089022325,"l":6091.2450500885,"c":6116.5125556145,"v":451929.0376409913,"t":1728781200}
+{"o":6116.5125556145,"h":6123.8457401599,"l":6106.9245551905,"c":6123.0810538329,"v":410260.5111812703,"t":1728784800}
+{"o":6123.0810538329,"h":6124.1725950759,"l":6015.5960346274,"c":6088.4439631129,"v":439117.2100045901,"t":1728788400}
+{"o":6088.4439631129,"h":6121.0391419703,"l":6085.618703092,"c":6115.7796158701,"v":445552.5664684044,"t":1728792000}
+{"o":6115.7796158701,"h":6147.900268817,"l":6110.5526543062,"c":6138.306125122,"v":539623.2978006466,"t":1728795600}
+{"o":6138.306125122,"h":6158.6221102026,"l":6128.7180268565,"c":6135.6723419173,"v":423468.7863811793,"t":1728799200}
+{"o":6135.6723419173,"h":6151.0936699471,"l":6113.4936042726,"c":6135.5639713969,"v":466727.6377626444,"t":1728802800}
+{"o":6135.5639713969,"h":6162.0932004983,"l":6132.1462572205,"c":6144.7067907978,"v":477656.6634650327,"t":1728806400}
+{"o":6144.7067907978,"h":6211.3911144283,"l":6142.0152425114,"c":6186.6666447525,"v":480760.5142452708,"t":1728810000}
+{"o":6186.6666447525,"h":6216.3563547343,"l":6165.7572468221,"c":6165.8287529379,"v":480356.1661691514,"t":1728813600}
+{"o":6165.8287529379,"h":6183.6470477007,"l":6134.6643754422,"c":6140.1600997784,"v":536414.3362895154,"t":1728817200}
+{"o":6140.1600997784,"h":6185.5430474291,"l":6135.8700965338,"c":6173.3481329676,"v":572422.3047009967,"t":1728820800}
+{"o":6173.3481329676,"h":6203.2824649049,"l":6166.8451669455,"c":6167.2381143601,"v":527897.2422463663,"t":1728824400}
+{"o":6167.2381143601,"h":6171.3902868526,"l":6067.0419692176,"c":6092.0883271911,"v":595546.5927468495,"t":1728828000}
+{"o":6092.0883271911,"h":6117.6988260137,"l":6028.5585337807,"c":6089.2337766071,"v":692449.556829468,"t":1728831600}
+{"o":6089.2337766071,"h":6124.1509343296,"l":6056.4319342869,"c":6115.5912642596,"v":603969.4239858335,"t":1728835200}
+{"o":6115.5912642596,"h":6163.9469618493,"l":6056.6172707782,"c":6093.9545954245,"v":578336.5918796702,"t":1728838800}
+{"o":6093.9545954245,"h":6109.8998494433,"l":6060.4466770382,"c":6089.6840170139,"v":584306.8922921509,"t":1728842400}
+{"o":6089.6840170139,"h":6168.3305923996,"l":6072.8358235775,"c":6118.3953253674,"v":1240421.6724613004,"t":1728846000}
+{"o":6118.3953253674,"h":6134.2455422527,"l":6049.8585463358,"c":6132.1181641636,"v":798645.9727073513,"t":1728849600}
+{"o":6132.1181641636,"h":6200.7611375262,"l":6117.3872169668,"c":6195.0722542571,"v":588023.9806653779,"t":1728853200}
+{"o":6195.0722542571,"h":6235.1120891122,"l":6173.1673396726,"c":6191.0437991713,"v":621489.8146039948,"t":1728856800}
+{"o":6191.0437991713,"h":6192.9840186924,"l":6136.6454440203,"c":6188.5566630268,"v":509400.0065393914,"t":1728860400}
+{"o":6188.5566630268,"h":6198.5881248382,"l":6149.8253738516,"c":6165.2001010509,"v":532911.6976478276,"t":1728864000}
+{"o":6165.2001010509,"h":6214.478657095,"l":6165.0418342104,"c":6191.9110194317,"v":675682.9315143636,"t":1728867600}
+{"o":6191.9110194317,"h":6235.5484518685,"l":6163.4091353559,"c":6218.5469424026,"v":590979.0204677606,"t":1728871200}
+{"o":6218.5469424026,"h":6407.7169984247,"l":6216.2530754272,"c":6387.8002675013,"v":846815.0939231472,"t":1728874800}
+{"o":6387.8002675013,"h":6444.6682967957,"l":6325.6003227955,"c":6376.0098998127,"v":863731.2100576884,"t":1728878400}
+{"o":6376.0098998127,"h":6389.723727341,"l":6319.1376988449,"c":6343.5698298455,"v":545221.6724564621,"t":1728882000}
+{"o":6343.5698298455,"h":6414.8486217166,"l":6324.0979462119,"c":6367.2554507191,"v":561877.8859761879,"t":1728885600}
+{"o":6367.2554507191,"h":6412.2439343541,"l":6350.3224060205,"c":6408.4135379777,"v":643185.7049481443,"t":1728889200}
+{"o":6408.4135379777,"h":6422.7501610682,"l":6369.2517524214,"c":6385.75078817,"v":614424.4603360329,"t":1728892800}
+{"o":6385.75078817,"h":6435.3106583356,"l":6368.1500145014,"c":6407.5912082756,"v":638830.548267976,"t":1728896400}
+{"o":6407.5912082756,"h":6448.8018672598,"l":6395.2316218136,"c":6414.0636540435,"v":606588.9528804821,"t":1728900000}
+{"o":6414.0636540435,"h":6444.796296279,"l":6394.4103764865,"c":6412.5301086701,"v":534086.0939311151,"t":1728903600}
+{"o":6412.5301086701,"h":6465.2291282814,"l":6349.4565601534,"c":6416.5713437158,"v":546637.4741708017,"t":1728907200}
+{"o":6416.5713437158,"h":6458.2446381397,"l":6392.9633195813,"c":6438.1731991685,"v":702867.1099203259,"t":1728910800}
+{"o":6438.1731991685,"h":6534.3320008069,"l":6434.6786406156,"c":6493.4823287951,"v":1152188.106154629,"t":1728914400}
+{"o":6493.4823287951,"h":6621.7684345464,"l":6492.1564502562,"c":6564.9272305513,"v":1257851.4861644325,"t":1728918000}
+{"o":6564.9272305513,"h":6573.8803493331,"l":6479.034471535,"c":6496.7033498451,"v":961970.4367327673,"t":1728921600}
+{"o":6496.7033498451,"h":6537.6561089433,"l":6490.5440077061,"c":6518.3044378662,"v":811383.0594988172,"t":1728925200}
+{"o":6518.3044378662,"h":6547.6657953931,"l":6506.3609170937,"c":6529.4287571422,"v":807110.0543999337,"t":1728928800}
+{"o":6529.4287571422,"h":6555.1328920142,"l":6506.3314344875,"c":6520.7897644814,"v":792297.6331327326,"t":1728932400}
+{"o":6520.7897644814,"h":6558.7739665855,"l":6509.6863602623,"c":6541.0260856025,"v":671073.3896020616,"t":1728936000}
+{"o":6541.0260856025,"h":6566.2662396268,"l":6510.7632843547,"c":6525.8564776375,"v":634970.1338979645,"t":1728939600}
+{"o":6525.8564776375,"h":6622.1213474597,"l":6522.1637861704,"c":6621.0727123398,"v":725231.8010518698,"t":1728943200}
+{"o":6621.0727123398,"h":6621.3508712484,"l":6573.2066473816,"c":6600.1197961215,"v":618397.8410577497,"t":1728946800}
+{"o":6600.1197961215,"h":6633.0280954404,"l":6570.4626604498,"c":6598.5965767136,"v":811841.1617498092,"t":1728950400}
+{"o":6598.5965767136,"h":6628.3805739508,"l":6567.5323140171,"c":6588.2733910883,"v":658876.8680238886,"t":1728954000}
+{"o":6588.2733910883,"h":6623.0034916343,"l":6571.8517905246,"c":6597.0716440196,"v":573171.0856645474,"t":1728957600}
+{"o":6597.0716440196,"h":6601.2577697004,"l":6501.2486889601,"c":6511.8155843721,"v":637266.797988468,"t":1728961200}
+{"o":6511.8155843721,"h":6549.5952151437,"l":6493.7853100434,"c":6536.3280907697,"v":543463.9036077765,"t":1728964800}
+{"o":6536.3280907697,"h":6539.1494006008,"l":6452.7065931001,"c":6465.0453945961,"v":583372.5258630454,"t":1728968400}
+{"o":6465.0453945961,"h":6491.6556805839,"l":6439.1998455979,"c":6484.5054441214,"v":503553.162055425,"t":1728972000}
+{"o":6484.5054441214,"h":6509.474650081,"l":6480.6968923006,"c":6494.7969902997,"v":468209.1541396227,"t":1728975600}
+{"o":6494.7969902997,"h":6515.1632117733,"l":6481.2902933789,"c":6487.520472144,"v":452181.3097518315,"t":1728979200}
+{"o":6487.520472144,"h":6490.4798038483,"l":6349.8295224831,"c":6466.5117427696,"v":438302.7244100706,"t":1728982800}
+{"o":6466.5117427696,"h":6502.7462210363,"l":6453.7389190861,"c":6489.6292637395,"v":408359.9011349511,"t":1728986400}
+{"o":6489.6292637395,"h":6492.3345298255,"l":6358.5698531886,"c":6387.3040292242,"v":780059.7771272919,"t":1728990000}
+{"o":6387.3040292242,"h":6450.4079591499,"l":6369.4332932761,"c":6432.2722608466,"v":699955.8877059245,"t":1728993600}
+{"o":6432.2722608466,"h":6659.1688350432,"l":6410.1546971843,"c":6642.0993819421,"v":1031938.0110655903,"t":1728997200}
+{"o":6642.0993819421,"h":6683.2361267385,"l":6348.2680443976,"c":6386.0136965359,"v":1885177.1027894898,"t":1729000800}
+{"o":6386.0136965359,"h":6486.2582638909,"l":6291.4321369811,"c":6425.0099178432,"v":1442937.6859767104,"t":1729004400}
+{"o":6425.0099178432,"h":6548.9073865258,"l":6413.8732688686,"c":6492.0816182787,"v":1051581.3587392394,"t":1729008000}
+{"o":6492.0816182787,"h":6521.2055501581,"l":6452.4625772145,"c":6486.6789785263,"v":926672.1583801642,"t":1729011600}
+{"o":6486.6789785263,"h":6553.600723847,"l":6478.0024061283,"c":6497.1765997883,"v":740486.3217436428,"t":1729015200}
+{"o":6497.1765997883,"h":6525.2357356079,"l":6444.236056411,"c":6499.3040500045,"v":770736.3230912812,"t":1729018800}
+{"o":6499.3040500045,"h":6507.1315189332,"l":6382.9524759857,"c":6404.4874996776,"v":914224.5866926251,"t":1729022400}
+{"o":6404.4874996776,"h":6434.8698671317,"l":6376.1014029968,"c":6434.8698671317,"v":718822.3855441117,"t":1729026000}
+{"o":6434.8698671317,"h":6454.2828888247,"l":6408.1229323612,"c":6413.091565463,"v":548516.5108388254,"t":1729029600}
+{"o":6413.091565463,"h":6497.1867052423,"l":6349.61229905,"c":6483.3733312994,"v":664873.2108951147,"t":1729033200}
+{"o":6483.3733312994,"h":6496.1008022429,"l":6428.495387467,"c":6446.1513706106,"v":684629.7523592839,"t":1729036800}
+{"o":6446.1513706106,"h":6505.0663722113,"l":6411.6137290264,"c":6486.8382430875,"v":903032.6887298567,"t":1729040400}
+{"o":6486.8382430875,"h":6541.111812999,"l":6469.7484940924,"c":6474.4150578591,"v":802252.9435764701,"t":1729044000}
+{"o":6474.4150578591,"h":6483.4670288895,"l":6442.933590295,"c":6465.2418693439,"v":647916.4133416795,"t":1729047600}
+{"o":6465.2418693439,"h":6485.1329149817,"l":6418.7959742934,"c":6453.5780289222,"v":672510.7202302971,"t":1729051200}
+{"o":6453.5780289222,"h":6480.3273804496,"l":6441.8461423429,"c":6464.5914074618,"v":549643.9800090755,"t":1729054800}
+{"o":6464.5914074618,"h":6492.4213015927,"l":6425.7607616622,"c":6454.2146398295,"v":632105.5209238711,"t":1729058400}
+{"o":6454.2146398295,"h":6456.5137068447,"l":6411.4667503556,"c":6437.2381027993,"v":679869.3877953214,"t":1729062000}
+{"o":6437.2381027993,"h":6491.2458119935,"l":6428.4547945661,"c":6473.7438273646,"v":750995.300173262,"t":1729065600}
+{"o":6473.7438273646,"h":6512.3128250463,"l":6470.0757531013,"c":6506.3504331955,"v":459745.1012026697,"t":1729069200}
+{"o":6506.3504331955,"h":6552.0290487412,"l":6494.1828562782,"c":6530.6246054146,"v":614677.3094848017,"t":1729072800}
+{"o":6530.6246054146,"h":6636.7837418495,"l":6507.8725953596,"c":6534.2141509701,"v":1550277.1261809033,"t":1729076400}
+{"o":6534.2141509701,"h":6556.7859697147,"l":6472.1667367627,"c":6515.0489600979,"v":1287672.6359390633,"t":1729080000}
+{"o":6515.0489600979,"h":6533.5556172435,"l":6447.9369242692,"c":6468.1178860638,"v":845613.1506890221,"t":1729083600}
+{"o":6468.1178860638,"h":6574.3164145214,"l":6458.7036913471,"c":6502.8918032382,"v":954693.1304834697,"t":1729087200}
+{"o":6502.8918032382,"h":6534.8581790752,"l":6456.489178238,"c":6524.0739742001,"v":958820.0518339624,"t":1729090800}
+{"o":6524.0739742001,"h":6535.0236260271,"l":6459.5390424369,"c":6507.7453576793,"v":984008.0090887352,"t":1729094400}
+{"o":6507.7453576793,"h":6524.5285200057,"l":6483.718359249,"c":6499.2375397942,"v":801502.0704425728,"t":1729098000}
+{"o":6499.2375397942,"h":6506.2998575852,"l":6469.7257585587,"c":6472.7903141554,"v":810483.6091574207,"t":1729101600}
+{"o":6472.7903141554,"h":6484.9304035674,"l":6457.4688687761,"c":6472.2082764162,"v":803285.2349778613,"t":1729105200}
+{"o":6472.2082764162,"h":6505.1484739164,"l":6455.1096741837,"c":6471.2684793192,"v":803383.7482775153,"t":1729108800}
+{"o":6471.2684793192,"h":6486.7502761307,"l":6438.6342066907,"c":6452.0584840949,"v":685184.156109895,"t":1729112400}
+{"o":6452.0584840949,"h":6499.6409106277,"l":6449.9563246375,"c":6490.1558600455,"v":603877.001070176,"t":1729116000}
+{"o":6490.1558600455,"h":6490.1558600455,"l":6456.5506284287,"c":6463.6135433382,"v":697659.2486058061,"t":1729119600}
+{"o":6463.6135433382,"h":6520.72580597,"l":6463.6135433382,"c":6491.8670907844,"v":758336.8164853234,"t":1729123200}
+{"o":6491.8670907844,"h":6523.9030768306,"l":6410.3193275628,"c":6518.1709316681,"v":712938.7261768118,"t":1729126800}
+{"o":6518.1709316681,"h":6525.7532544719,"l":6447.19239632,"c":6447.5645254066,"v":844118.2840813725,"t":1729130400}
+{"o":6447.5645254066,"h":6487.2508986497,"l":6440.4110057065,"c":6480.8854176105,"v":749540.4093629377,"t":1729134000}
+{"o":6480.8854176105,"h":6487.0341147449,"l":6415.4366786723,"c":6422.2148712597,"v":623684.8082199146,"t":1729137600}
+{"o":6422.2148712597,"h":6438.1230012906,"l":6384.7913523685,"c":6399.4584709787,"v":591094.9657184668,"t":1729141200}
+{"o":6399.4584709787,"h":6423.2339766688,"l":6380.4050909019,"c":6380.467960005,"v":562181.9392454979,"t":1729144800}
+{"o":6380.467960005,"h":6396.7190434041,"l":6344.7553266692,"c":6394.6704123073,"v":599370.2699824813,"t":1729148400}
+{"o":6394.6704123073,"h":6421.9454025166,"l":6373.5917192724,"c":6420.2117441651,"v":558264.8745206908,"t":1729152000}
+{"o":6420.2117441651,"h":6429.2808373785,"l":6400.72747668,"c":6412.7184141733,"v":508162.6478709131,"t":1729155600}
+{"o":6412.7184141733,"h":6423.456969794,"l":6342.0605419853,"c":6384.4329370592,"v":572953.3265021851,"t":1729159200}
+{"o":6384.4329370592,"h":6392.4023346071,"l":6287.4743368077,"c":6338.0741451891,"v":607458.4556436469,"t":1729162800}
+{"o":6338.0741451891,"h":6390.2906102906,"l":6328.1096294299,"c":6390.2906102906,"v":646533.1171653105,"t":1729166400}
+{"o":6390.2906102906,"h":6420.9929152913,"l":6343.6089491784,"c":6372.3913455874,"v":814937.1918266515,"t":1729170000}
+{"o":6372.3913455874,"h":6381.6591138149,"l":6285.2261821268,"c":6367.2677260255,"v":1017160.176356773,"t":1729173600}
+{"o":6367.2677260255,"h":6413.5713515786,"l":6323.6929349778,"c":6404.707982889,"v":938168.3163024742,"t":1729177200}
+{"o":6404.707982889,"h":6405.7888713765,"l":6299.2698119447,"c":6339.5106228086,"v":818251.2952384807,"t":1729180800}
+{"o":6339.5106228086,"h":6346.7327539657,"l":6253.9564241918,"c":6262.7479317224,"v":924757.2565756135,"t":1729184400}
+{"o":6262.7479317224,"h":6265.6433498379,"l":6183.6622628362,"c":6222.9557756605,"v":941805.9017732732,"t":1729188000}
+{"o":6222.9557756605,"h":6271.207048694,"l":6214.5666885614,"c":6257.7115424377,"v":765772.8457484718,"t":1729191600}
+{"o":6257.7115424377,"h":6303.895963092,"l":6255.1268499477,"c":6268.1775723264,"v":716566.9633283977,"t":1729195200}
+{"o":6268.1775723264,"h":6298.8153317426,"l":6268.1120905782,"c":6289.3590225737,"v":621956.5050657204,"t":1729198800}
+{"o":6289.3590225737,"h":6324.5535820388,"l":6289.3590225737,"c":6324.5535820388,"v":561259.8941062391,"t":1729202400}
+{"o":6324.5535820388,"h":6324.5535820388,"l":6292.793408045,"c":6304.5169121865,"v":495426.5556840419,"t":1729206000}
+{"o":6304.5169121865,"h":6315.546504038,"l":6270.5441138127,"c":6276.1926024834,"v":597580.8467422948,"t":1729209600}
+{"o":6276.1926024834,"h":6400.4194451769,"l":6268.5232339662,"c":6384.0081782525,"v":699719.3382975957,"t":1729213200}
+{"o":6384.0081782525,"h":6422.264039132,"l":6368.2133561169,"c":6417.503423466,"v":700575.7817384717,"t":1729216800}
+{"o":6417.503423466,"h":6419.496603815,"l":6357.810203238,"c":6363.8906850916,"v":674293.7851894364,"t":1729220400}
+{"o":6363.8906850916,"h":6399.6617018238,"l":6363.8171443995,"c":6387.1690855902,"v":587069.4345467519,"t":1729224000}
+{"o":6387.1690855902,"h":6413.4364691035,"l":6376.7384635228,"c":6413.0544591632,"v":648009.0253060297,"t":1729227600}
+{"o":6413.0544591632,"h":6453.2475870028,"l":6405.6061181232,"c":6438.5582241362,"v":672084.4624099213,"t":1729231200}
+{"o":6438.5582241362,"h":6461.7545177312,"l":6424.4080287581,"c":6449.8790092361,"v":700310.2910156909,"t":1729234800}
+{"o":6449.8790092361,"h":6466.2099095615,"l":6432.5877261441,"c":6439.6698220344,"v":553241.9154926102,"t":1729238400}
+{"o":6439.6698220344,"h":6457.8244339593,"l":6419.8304551518,"c":6431.0254810942,"v":600625.9111586345,"t":1729242000}
+{"o":6431.0254810942,"h":6450.5568197466,"l":6426.0048269631,"c":6438.3747553096,"v":510979.0802401484,"t":1729245600}
+{"o":6438.3747553096,"h":6453.1942361638,"l":6403.0992625688,"c":6410.4219162955,"v":593787.0997741297,"t":1729249200}
+{"o":6410.4219162955,"h":6423.8758660148,"l":6373.3793455553,"c":6385.4395353962,"v":666231.6994287109,"t":1729252800}
+{"o":6385.4395353962,"h":6448.6609918927,"l":6378.8639193352,"c":6443.7550142525,"v":744331.1954685056,"t":1729256400}
+{"o":6443.7550142525,"h":6484.1874504235,"l":6411.9205289503,"c":6470.6194968585,"v":987808.5961814965,"t":1729260000}
+{"o":6470.6194968585,"h":6520.2155185468,"l":6437.466573278,"c":6485.9882799357,"v":865415.6978749475,"t":1729263600}
+{"o":6485.9882799357,"h":6539.9744379786,"l":6439.7613833665,"c":6526.732018796,"v":858120.7066515289,"t":1729267200}
+{"o":6526.732018796,"h":6548.2884591553,"l":6510.0901163772,"c":6516.6886545941,"v":940714.3518806529,"t":1729270800}
+{"o":6516.6886545941,"h":6565.613094067,"l":6504.7174884814,"c":6542.8993494512,"v":835212.7108310943,"t":1729274400}
+{"o":6542.8993494512,"h":6546.1724497786,"l":6475.127962635,"c":6488.6043965871,"v":722512.7514841658,"t":1729278000}
+{"o":6488.6043965871,"h":6494.0123834898,"l":6460.8146393989,"c":6477.3696696956,"v":628960.0830808615,"t":1729281600}
+{"o":6477.3696696956,"h":6485.6061744257,"l":6444.7702504553,"c":6468.8608769262,"v":604924.068017324,"t":1729285200}
+{"o":6468.8608769262,"h":6470.308776892,"l":6448.5041032338,"c":6467.2531977709,"v":525355.2660020307,"t":1729288800}
+{"o":6467.2531977709,"h":6502.5275391969,"l":6464.4618988418,"c":6494.1079980206,"v":471365.2430241579,"t":1729292400}
+{"o":6494.1079980206,"h":6500.8202071746,"l":6470.1136668829,"c":6474.2838698212,"v":495062.8381884369,"t":1729296000}
+{"o":6474.2838698212,"h":6496.2136649523,"l":6468.7263965716,"c":6468.7263965716,"v":597928.5492640649,"t":1729299600}
+{"o":6468.7263965716,"h":6497.20755394,"l":6460.7913446732,"c":6496.7737522072,"v":585197.6639566846,"t":1729303200}
+{"o":6496.7737522072,"h":6537.778219874,"l":6475.2993326889,"c":6475.9977007868,"v":598478.6522792967,"t":1729306800}
+{"o":6475.9977007868,"h":6498.4668489515,"l":6460.506254786,"c":6460.8123648657,"v":574975.2967982945,"t":1729310400}
+{"o":6460.8123648657,"h":6495.4052379459,"l":6460.7457347203,"c":6492.7524795027,"v":501289.1056131054,"t":1729314000}
+{"o":6492.7524795027,"h":6500.8117677412,"l":6475.4708611585,"c":6478.4754743853,"v":479878.1202903892,"t":1729317600}
+{"o":6478.4754743853,"h":6482.7337660059,"l":6459.1981322326,"c":6477.5922972155,"v":546187.7435586366,"t":1729321200}
+{"o":6477.5922972155,"h":6495.0369890042,"l":6477.4885557063,"c":6486.172053468,"v":681537.7312160106,"t":1729324800}
+{"o":6486.172053468,"h":6493.9111033197,"l":6477.9906082984,"c":6491.373899501,"v":664874.5765386939,"t":1729328400}
+{"o":6491.373899501,"h":6497.3724398276,"l":6464.1615879287,"c":6473.1917315868,"v":682707.427095423,"t":1729332000}
+{"o":6473.1917315868,"h":6486.9565983595,"l":6440.9463030681,"c":6449.4734177291,"v":919588.2242329096,"t":1729335600}
+{"o":6449.4734177291,"h":6488.7283877341,"l":6445.8206436504,"c":6480.5817962999,"v":857371.841244389,"t":1729339200}
+{"o":6480.5817962999,"h":6494.4966433792,"l":6464.182354411,"c":6485.9740193422,"v":830034.134895613,"t":1729342800}
+{"o":6485.9740193422,"h":6579.547139582,"l":6484.8658733044,"c":6577.9986712582,"v":1278636.0380422571,"t":1729346400}
+{"o":6577.9986712582,"h":6601.6906557391,"l":6517.2968811488,"c":6560.334122824,"v":1252614.3392345083,"t":1729350000}
+{"o":6560.334122824,"h":6577.9914818283,"l":6369.8345735346,"c":6540.9761619791,"v":1399890.7405128316,"t":1729353600}
+{"o":6540.9761619791,"h":6554.0364829799,"l":6485.3725585032,"c":6522.6251804245,"v":844946.5503987679,"t":1729357200}
+{"o":6522.6251804245,"h":6552.7849307248,"l":6501.637681569,"c":6532.103391216,"v":1075304.8276231447,"t":1729360800}
+{"o":6532.103391216,"h":6574.2282742839,"l":6528.8070380502,"c":6551.4314862185,"v":949273.4254242739,"t":1729364400}
+{"o":6551.4314862185,"h":6574.6627026443,"l":6543.6163680704,"c":6571.3738428475,"v":721510.335596004,"t":1729368000}
+{"o":6571.3738428475,"h":6615.7367008732,"l":6568.4892765276,"c":6580.4463784439,"v":721177.3370541617,"t":1729371600}
+{"o":6580.4463784439,"h":6661.210895452,"l":6575.5633565793,"c":6657.8369814571,"v":694738.7567626061,"t":1729375200}
+{"o":6657.8369814571,"h":6697.2285030287,"l":6616.0836688052,"c":6694.9229183169,"v":750073.050492011,"t":1729378800}
+{"o":6694.9229183169,"h":6729.0512975717,"l":6650.5954971112,"c":6653.4761671636,"v":770591.6066652251,"t":1729382400}
+{"o":6653.4761671636,"h":6679.1295575405,"l":6604.7843184218,"c":6651.7984011534,"v":739833.5067279942,"t":1729386000}
+{"o":6651.7984011534,"h":6676.9846612098,"l":6635.3531933524,"c":6645.670022464,"v":585615.7632393028,"t":1729389600}
+{"o":6645.670022464,"h":6666.886176781,"l":6627.9103145737,"c":6665.1986276613,"v":558970.9250128941,"t":1729393200}
+{"o":6665.1986276613,"h":6704.1384803811,"l":6649.1660811109,"c":6683.9328764997,"v":553073.7537982706,"t":1729396800}
+{"o":6683.9328764997,"h":6733.0250874063,"l":6647.3910615728,"c":6677.7251626856,"v":586084.3918608228,"t":1729400400}
+{"o":6677.7251626856,"h":6680.1820426804,"l":6645.7547190132,"c":6672.6208565305,"v":525340.5132502143,"t":1729404000}
+{"o":6672.6208565305,"h":6682.4457383494,"l":6649.9608034768,"c":6654.8970049318,"v":500506.3821856235,"t":1729407600}
+{"o":6654.8970049318,"h":6676.8294534718,"l":6637.6021176982,"c":6654.2706777603,"v":583789.618200062,"t":1729411200}
+{"o":6654.2706777603,"h":6681.834098936,"l":6642.2559587481,"c":6669.7500968373,"v":445613.2633214548,"t":1729414800}
+{"o":6669.7500968373,"h":6680.6053500872,"l":6646.9487279886,"c":6654.2669749944,"v":516724.5486199924,"t":1729418400}
+{"o":6654.2669749944,"h":6677.2118862106,"l":6653.3034731616,"c":6671.9380582311,"v":671715.3664532085,"t":1729422000}
+{"o":6671.9380582311,"h":6676.0457812054,"l":6633.514119228,"c":6635.4817349336,"v":709140.5351583241,"t":1729425600}
+{"o":6635.4817349336,"h":6653.0617137326,"l":6604.2197197569,"c":6626.00411073,"v":797236.860597362,"t":1729429200}
+{"o":6626.00411073,"h":6765.959552872,"l":6625.4210040405,"c":6738.4237474352,"v":1000339.6182865888,"t":1729432800}
+{"o":6738.4237474352,"h":6745.4697356537,"l":6659.0598179033,"c":6705.2396565814,"v":799888.197446215,"t":1729436400}
+{"o":6705.2396565814,"h":6718.5012598917,"l":6676.3600935039,"c":6697.9372602031,"v":771367.6734365614,"t":1729440000}
+{"o":6697.9372602031,"h":6731.7650693622,"l":6673.0849062014,"c":6714.2177526417,"v":736654.7883229209,"t":1729443600}
+{"o":6714.2177526417,"h":6757.1195994235,"l":6706.4028014285,"c":6722.6649148569,"v":717804.0694362919,"t":1729447200}
+{"o":6722.6649148569,"h":6744.6297617038,"l":6685.2343931156,"c":6711.2179467707,"v":657561.8601927825,"t":1729450800}
+{"o":6711.2179467707,"h":6839.1746071676,"l":6684.057454774,"c":6816.2178892325,"v":706149.5132367144,"t":1729454400}
+{"o":6816.2178892325,"h":6865.811584298,"l":6806.9287079618,"c":6859.8454614948,"v":788344.7600762177,"t":1729458000}
+{"o":6859.8454614948,"h":7016.7011285195,"l":6832.8898383902,"c":6985.0201228246,"v":1073867.1890963006,"t":1729461600}
+{"o":6985.0201228246,"h":7048.0235251664,"l":6912.3484547188,"c":7012.3506478903,"v":1010410.589060955,"t":1729465200}
+{"o":7012.3506478903,"h":7138.0475199362,"l":6788.5990507036,"c":7069.5418440746,"v":1146754.8073145594,"t":1729468800}
+{"o":7069.5418440746,"h":7137.7870813035,"l":7036.2824562244,"c":7113.7474932497,"v":986163.0989955154,"t":1729472400}
+{"o":7113.7474932497,"h":7147.4089297843,"l":7027.0945442877,"c":7059.5051142463,"v":1046834.5575854527,"t":1729476000}
+{"o":7059.5051142463,"h":7113.6782317711,"l":7021.59671354,"c":7103.0906594908,"v":1438534.5173488522,"t":1729479600}
+{"o":7103.0906594908,"h":7165.8783993025,"l":7011.2740818021,"c":7145.1464819613,"v":962467.0475721916,"t":1729483200}
+{"o":7145.1464819613,"h":7197.5753604604,"l":7086.3538328487,"c":7106.284445486,"v":891002.324743767,"t":1729486800}
+{"o":7106.284445486,"h":7170.3276657342,"l":7067.9437455299,"c":7085.42977445,"v":894925.9228447236,"t":1729490400}
+{"o":7085.42977445,"h":7120.5406288439,"l":7055.8732601072,"c":7065.4270245943,"v":813039.07092044,"t":1729494000}
+{"o":7065.4270245943,"h":7108.7777414978,"l":6945.248395563,"c":6970.4774130283,"v":1126880.527188964,"t":1729497600}
+{"o":6970.4774130283,"h":7008.7362390155,"l":6828.678598277,"c":6979.2240621557,"v":965540.7870533649,"t":1729501200}
+{"o":6979.2240621557,"h":7014.8095939051,"l":6932.0757376391,"c":6957.3634699748,"v":726913.556510599,"t":1729504800}
+{"o":6957.3634699748,"h":7027.8872231667,"l":6842.6144252909,"c":6967.0864446873,"v":705586.6161703295,"t":1729508400}
+{"o":6967.0864446873,"h":6997.5838283366,"l":6926.1842333923,"c":6939.4790223585,"v":696523.3976496306,"t":1729512000}
+{"o":6939.4790223585,"h":6959.2614820277,"l":6767.0067193231,"c":6812.9800230965,"v":1129020.2834600031,"t":1729515600}
+{"o":6812.9800230965,"h":6906.394707068,"l":6623.2280402447,"c":6880.9104549792,"v":983719.7049665111,"t":1729519200}
+{"o":6880.9104549792,"h":6923.9835992182,"l":6831.766276126,"c":6923.9835992182,"v":829202.4270222377,"t":1729522800}
+{"o":6923.9835992182,"h":6925.5750923032,"l":6832.6233774177,"c":6896.6254362765,"v":937298.1232372626,"t":1729526400}
+{"o":6896.6254362765,"h":6957.7573633017,"l":6889.6532192669,"c":6941.6725576367,"v":1043503.5346612601,"t":1729530000}
+{"o":6941.6725576367,"h":6959.7493921586,"l":6906.1310269566,"c":6942.3899519652,"v":982794.1937437351,"t":1729533600}
+{"o":6942.3899519652,"h":7042.0138870704,"l":6941.6232136105,"c":7029.9787334933,"v":992974.8315946161,"t":1729537200}
+{"o":7029.9787334933,"h":7030.9012033911,"l":6959.9071009138,"c":6974.4094956721,"v":780167.931460223,"t":1729540800}
+{"o":6974.4094956721,"h":7044.1416929198,"l":6974.2765306057,"c":7017.9000777073,"v":963499.9950953027,"t":1729544400}
+{"o":7017.9000777073,"h":7044.4344915528,"l":6993.1346275453,"c":7032.3276479625,"v":751328.0924705273,"t":1729548000}
+{"o":7032.3276479625,"h":7032.3276479625,"l":6909.2535477672,"c":6963.7318885194,"v":756704.9829560759,"t":1729551600}
+{"o":6963.7318885194,"h":6976.6104046639,"l":6731.618012204,"c":6927.7453287909,"v":997995.957334864,"t":1729555200}
+{"o":6927.7453287909,"h":7010.933452007,"l":6869.2322878346,"c":6995.9827574414,"v":815570.331666428,"t":1729558800}
+{"o":6995.9827574414,"h":7031.8339569492,"l":6951.742521389,"c":6953.4565178706,"v":848169.5021576401,"t":1729562400}
+{"o":6953.4565178706,"h":6976.8624921611,"l":6882.273274712,"c":6970.480293204,"v":880126.6241830852,"t":1729566000}
+{"o":6970.480293204,"h":7055.7669204314,"l":6960.3715788889,"c":7007.9855855529,"v":881430.9109251716,"t":1729569600}
+{"o":7007.9855855529,"h":7123.6183414582,"l":6998.0643179417,"c":7057.5612384648,"v":838680.6441296515,"t":1729573200}
+{"o":7057.5612384648,"h":7091.6457237524,"l":7043.030052575,"c":7048.7627747328,"v":763400.4484467702,"t":1729576800}
+{"o":7048.7627747328,"h":7060.5939606717,"l":6991.7029794303,"c":6999.1355304521,"v":841407.1243221503,"t":1729580400}
+{"o":6999.1355304521,"h":7003.5565211412,"l":6869.7266361284,"c":6938.5010075964,"v":897627.07475028,"t":1729584000}
+{"o":6938.5010075964,"h":6944.3039582616,"l":6852.6007436821,"c":6909.2962863393,"v":862128.294694597,"t":1729587600}
+{"o":6909.2962863393,"h":6977.5217073323,"l":6875.2470067162,"c":6969.6420201988,"v":721737.9938859025,"t":1729591200}
+{"o":6969.6420201988,"h":7083.0627795364,"l":6963.9393636211,"c":7030.9413296734,"v":783926.9399876712,"t":1729594800}
+{"o":7030.9413296734,"h":7093.327254079,"l":6938.7886211726,"c":6960.6118105618,"v":917264.9495038571,"t":1729598400}
+{"o":6960.6118105618,"h":6999.6655329596,"l":6900.6337237912,"c":6957.0336543813,"v":912543.8485269181,"t":1729602000}
+{"o":6957.0336543813,"h":7175.152979832,"l":6937.3153648525,"c":7123.6157238871,"v":1160764.8104019496,"t":1729605600}
+{"o":7123.6157238871,"h":7164.0068868181,"l":6953.9963513515,"c":7028.0186829593,"v":1140119.8867557684,"t":1729609200}
+{"o":7028.0186829593,"h":7044.5491384975,"l":6916.8621458548,"c":6957.6800883744,"v":939495.2683996807,"t":1729612800}
+{"o":6957.6800883744,"h":7071.9896945136,"l":6882.2726150241,"c":7002.6545766621,"v":893685.8536852075,"t":1729616400}
+{"o":7002.6545766621,"h":7123.3940043014,"l":6958.2224149979,"c":7035.8199774358,"v":899063.8195901397,"t":1729620000}
+{"o":7035.8199774358,"h":7082.7027288447,"l":7011.8031879894,"c":7057.9283870633,"v":842268.7093856756,"t":1729623600}
+{"o":7057.9283870633,"h":7072.6553714812,"l":7028.0110377043,"c":7047.0881902311,"v":802636.3685571972,"t":1729627200}
+{"o":7047.0881902311,"h":7052.149803483,"l":6997.6724591306,"c":7018.0240997793,"v":745204.6337976187,"t":1729630800}
+{"o":7018.0240997793,"h":7086.7661379427,"l":7009.2950145275,"c":7077.2610408114,"v":687269.1229945858,"t":1729634400}
+{"o":7077.2610408114,"h":7086.101445166,"l":6931.8590128466,"c":7020.6621000382,"v":684035.0020608279,"t":1729638000}
+{"o":7020.6621000382,"h":7033.8948548533,"l":6944.2847641015,"c":6959.0767088056,"v":663634.6052173255,"t":1729641600}
+{"o":6959.0767088056,"h":7015.0413323151,"l":6956.6952224916,"c":7009.115044226,"v":667767.5434957354,"t":1729645200}
+{"o":7009.115044226,"h":7016.452673347,"l":6948.071040934,"c":6955.2440708476,"v":758615.4622269486,"t":1729648800}
+{"o":6955.2440708476,"h":6971.8543644308,"l":6892.7405440875,"c":6930.983415594,"v":804218.3018414665,"t":1729652400}
+{"o":6930.983415594,"h":6959.5650119241,"l":6910.1078358395,"c":6948.5326169025,"v":695887.0836628006,"t":1729656000}
+{"o":6948.5326169025,"h":6969.6297032867,"l":6882.2062095597,"c":6909.4461691662,"v":716831.965329517,"t":1729659600}
+{"o":6909.4461691662,"h":6970.0436531268,"l":6902.4741247684,"c":6918.9634166689,"v":646043.1463138619,"t":1729663200}
+{"o":6918.9634166689,"h":6940.4779861771,"l":6896.9970960661,"c":6940.4779861771,"v":711827.5280193497,"t":1729666800}
+{"o":6940.4779861771,"h":6968.2915323595,"l":6891.1114857243,"c":6905.3900043002,"v":1076073.6730953001,"t":1729670400}
+{"o":6905.3900043002,"h":6954.3927463127,"l":6875.3140245186,"c":6938.9117184103,"v":949339.1727110035,"t":1729674000}
+{"o":6938.9117184103,"h":6984.7687077119,"l":6931.1405418304,"c":6939.1822675063,"v":876594.0110694662,"t":1729677600}
+{"o":6939.1822675063,"h":6990.2187301014,"l":6931.407805576,"c":6968.2234206952,"v":838721.7046299699,"t":1729681200}
+{"o":6968.2234206952,"h":6997.7186934138,"l":6910.2741245751,"c":6972.3928815365,"v":1110968.2720678737,"t":1729684800}
+{"o":6972.3928815365,"h":7104.7304697615,"l":6959.5386087006,"c":7080.0105873417,"v":1175916.0661182757,"t":1729688400}
+{"o":7080.0105873417,"h":7089.1434605073,"l":7005.4077647727,"c":7028.9640308437,"v":1365998.241025364,"t":1729692000}
+{"o":7028.9640308437,"h":7060.4614591683,"l":6925.2709089398,"c":7037.7426036702,"v":1645382.5201766142,"t":1729695600}
+{"o":7037.7426036702,"h":7058.8035020262,"l":6922.7984180036,"c":6933.5345295638,"v":1279611.2815534093,"t":1729699200}
+{"o":6933.5345295638,"h":7004.856531555,"l":6925.8287642068,"c":6959.8165252745,"v":1409557.5298950879,"t":1729702800}
+{"o":6959.8165252745,"h":7119.5470576145,"l":6838.0316207155,"c":7104.0087286958,"v":1407107.6827178842,"t":1729706400}
+{"o":7104.0087286958,"h":7269.8716453836,"l":7066.7970456189,"c":7241.1960379404,"v":1265961.4757149178,"t":1729710000}
+{"o":7241.1960379404,"h":7363.7342735884,"l":7194.4436305998,"c":7267.2281933616,"v":1155722.0149184132,"t":1729713600}
+{"o":7267.2281933616,"h":7299.351616281,"l":7124.6201198609,"c":7159.4112599285,"v":1125245.0302906053,"t":1729717200}
+{"o":7159.4112599285,"h":7218.2323529527,"l":6876.4516249744,"c":7157.4318893246,"v":1061649.2305025097,"t":1729720800}
+{"o":7157.4318893246,"h":7205.7618088177,"l":7140.8019736458,"c":7153.5888954595,"v":898445.4243376398,"t":1729724400}
+{"o":7153.5888954595,"h":7251.568303334,"l":6875.4457787433,"c":7237.4642776349,"v":972981.8718487415,"t":1729728000}
+{"o":7237.4642776349,"h":7309.9931115717,"l":7189.0341307719,"c":7240.8707495966,"v":981996.6190900686,"t":1729731600}
+{"o":7240.8707495966,"h":7390.6756713927,"l":7210.0477238786,"c":7306.9884754115,"v":1172341.2020616513,"t":1729735200}
+{"o":7306.9884754115,"h":7336.8669849524,"l":7252.2351354105,"c":7292.5518067358,"v":1213879.2762565282,"t":1729738800}
+{"o":7292.5518067358,"h":7338.7514946137,"l":7261.6925967682,"c":7265.6528990673,"v":1005709.671671199,"t":1729742400}
+{"o":7265.6528990673,"h":7302.8600320538,"l":7211.3686728337,"c":7250.5018385172,"v":786586.5739387315,"t":1729746000}
+{"o":7250.5018385172,"h":7293.6232089827,"l":7226.1173129989,"c":7261.1191944271,"v":914362.0170577454,"t":1729749600}
+{"o":7261.1191944271,"h":7306.8163875851,"l":7240.6186677327,"c":7265.8241199135,"v":919301.2497037681,"t":1729753200}
+{"o":7265.8241199135,"h":7314.2187730703,"l":7202.1499719419,"c":7206.0776464911,"v":960956.5615373837,"t":1729756800}
+{"o":7206.0776464911,"h":7240.5721846913,"l":7131.7556093809,"c":7189.9983589434,"v":1026577.5198315701,"t":1729760400}
+{"o":7189.9983589434,"h":7257.021948031,"l":7162.5921375158,"c":7242.3821500072,"v":830976.5282699867,"t":1729764000}
+{"o":7242.3821500072,"h":7290.6193013417,"l":7219.9916905686,"c":7282.7635266911,"v":979709.1842180337,"t":1729767600}
+{"o":7282.7635266911,"h":7373.4289703667,"l":7269.2030386003,"c":7306.5387489088,"v":1016618.9706127618,"t":1729771200}
+{"o":7306.5387489088,"h":7427.9358532969,"l":7289.6984359208,"c":7362.2079490198,"v":1185308.1463074493,"t":1729774800}
+{"o":7362.2079490198,"h":7415.0413214206,"l":7304.9559858151,"c":7358.4107939698,"v":1155837.1211475395,"t":1729778400}
+{"o":7358.4107939698,"h":7469.2036876341,"l":7310.1226163833,"c":7348.1165342235,"v":1174051.4736993185,"t":1729782000}
+{"o":7348.1165342235,"h":7483.2404094642,"l":7313.4535245753,"c":7402.9249700004,"v":984417.7603919765,"t":1729785600}
+{"o":7402.9249700004,"h":7422.894405966,"l":6985.7691371965,"c":7346.3371931121,"v":990110.2600756603,"t":1729789200}
+{"o":7346.3371931121,"h":7397.4015133438,"l":7320.794584457,"c":7382.4264568884,"v":972569.9557032433,"t":1729792800}
+{"o":7382.4264568884,"h":7440.9874725185,"l":7360.7841601063,"c":7430.9521689462,"v":1023060.3704595808,"t":1729796400}
+{"o":7430.9521689462,"h":7498.7792635047,"l":7330.8152307618,"c":7430.0656699429,"v":1040729.6440123298,"t":1729800000}
+{"o":7430.0656699429,"h":7485.4803427893,"l":7398.9145656623,"c":7455.1896761169,"v":1071637.5357724649,"t":1729803600}
+{"o":7455.1896761169,"h":7519.5123247632,"l":7440.0963228194,"c":7488.8129394479,"v":1243516.9448032521,"t":1729807200}
+{"o":7488.8129394479,"h":7508.672201379,"l":7335.2415204415,"c":7410.2067207592,"v":1048712.1011818976,"t":1729810800}
+{"o":7410.2067207592,"h":7448.2786875406,"l":7379.9827541495,"c":7403.1358101514,"v":1029351.7477716617,"t":1729814400}
+{"o":7403.1358101514,"h":7420.2145597673,"l":7335.9100335615,"c":7363.850370649,"v":924785.5125836945,"t":1729818000}
+{"o":7363.850370649,"h":7396.3363004403,"l":7336.1703082467,"c":7360.8593471518,"v":767641.3532984271,"t":1729821600}
+{"o":7360.8593471518,"h":7389.5214914105,"l":7270.2132521541,"c":7315.9545473554,"v":893955.024212484,"t":1729825200}
+{"o":7315.9545473554,"h":7332.5741747257,"l":7239.7766801989,"c":7252.869146365,"v":765193.8882627669,"t":1729828800}
+{"o":7252.869146365,"h":7292.9798493467,"l":7221.1304536234,"c":7280.4535734644,"v":657190.8262329516,"t":1729832400}
+{"o":7280.4535734644,"h":7307.9358788157,"l":7260.9052393944,"c":7273.0772129151,"v":845832.7546748252,"t":1729836000}
+{"o":7273.0772129151,"h":7284.8687501203,"l":7179.6752477851,"c":7200.7152254971,"v":799233.3191766277,"t":1729839600}
+{"o":7200.7152254971,"h":7239.8700099367,"l":7155.9643804429,"c":7219.838029479,"v":1199713.7811721689,"t":1729843200}
+{"o":7219.838029479,"h":7259.055105801,"l":7153.5321517899,"c":7252.2877304723,"v":895213.0223364293,"t":1729846800}
+{"o":7252.2877304723,"h":7282.0664190996,"l":7219.0102451204,"c":7267.5579445346,"v":921322.2986715981,"t":1729850400}
+{"o":7267.5579445346,"h":7294.476090446,"l":7253.3470982749,"c":7276.0716184227,"v":706583.7801687167,"t":1729854000}
+{"o":7276.0716184227,"h":7310.1132869618,"l":7256.2442065914,"c":7267.7841788943,"v":770922.0529267016,"t":1729857600}
+{"o":7267.7841788943,"h":7344.1175901982,"l":7241.5287551051,"c":7336.7241946575,"v":917035.6563672549,"t":1729861200}
+{"o":7336.7241946575,"h":7437.3542347649,"l":7306.401356549,"c":7361.6269680596,"v":1103049.4639827937,"t":1729864800}
+{"o":7361.6269680596,"h":7412.0000444538,"l":7126.0668887038,"c":7224.5261184842,"v":1197218.3063822044,"t":1729868400}
+{"o":7224.5261184842,"h":7281.2314227676,"l":7139.2775313841,"c":7206.2457736407,"v":1318634.1990723202,"t":1729872000}
+{"o":7206.2457736407,"h":7243.4398380323,"l":6969.3689622791,"c":7032.2960390837,"v":1359302.9497102089,"t":1729875600}
+{"o":7032.2960390837,"h":7184.7888464929,"l":6901.903896495,"c":7090.1983009828,"v":1922036.8263842787,"t":1729879200}
+{"o":7090.1983009828,"h":7117.7780340478,"l":6941.9218073409,"c":7029.8955868892,"v":1286853.1962966786,"t":1729882800}
+{"o":7029.8955868892,"h":7064.1461101234,"l":6910.2921345951,"c":6990.1775674626,"v":990976.3492883884,"t":1729886400}
+{"o":6990.1775674626,"h":7059.75481187,"l":6969.4273773233,"c":7037.359369626,"v":898517.4935410687,"t":1729890000}
+{"o":7037.359369626,"h":7064.5890356254,"l":6845.3489045986,"c":6853.9435355184,"v":860192.2272475981,"t":1729893600}
+{"o":6853.9435355184,"h":6918.6541616256,"l":6668.24418848,"c":6899.8361993531,"v":1931919.3540147038,"t":1729897200}
+{"o":6899.8361993531,"h":6942.452889227,"l":6854.3983181156,"c":6898.6989091466,"v":1190016.8227107648,"t":1729900800}
+{"o":6898.6989091466,"h":6917.2691656011,"l":6834.1417733616,"c":6834.1417733616,"v":762283.2370345498,"t":1729904400}
+{"o":6834.1417733616,"h":6942.3139791689,"l":6798.4315427741,"c":6896.582432759,"v":778504.7446962447,"t":1729908000}
+{"o":6896.582432759,"h":6942.5232837689,"l":6868.4236389442,"c":6931.497154703,"v":644948.1947208565,"t":1729911600}
+{"o":6931.497154703,"h":6973.7154953033,"l":6918.1777783726,"c":6971.2471644148,"v":655633.4131556661,"t":1729915200}
+{"o":6971.2471644148,"h":7037.3593597122,"l":6956.9032106421,"c":6983.8136836566,"v":634399.3319265189,"t":1729918800}
+{"o":6983.8136836566,"h":7056.7396437366,"l":6965.9193498069,"c":7050.934662663,"v":777250.1209005656,"t":1729922400}
+{"o":7050.934662663,"h":7081.5745036526,"l":6980.7398720826,"c":7008.1470031543,"v":778042.5193555183,"t":1729926000}
+{"o":7008.1470031543,"h":7062.9043588214,"l":7002.5041265295,"c":7049.5961954664,"v":707254.6709929829,"t":1729929600}
+{"o":7049.5961954664,"h":7098.1061010227,"l":7037.3374788743,"c":7078.6589711994,"v":746396.5491985306,"t":1729933200}
+{"o":7078.6589711994,"h":7129.6630942038,"l":7012.9270499601,"c":7086.2373437478,"v":869174.0267647388,"t":1729936800}
+{"o":7086.2373437478,"h":7134.7984185507,"l":7044.8309342884,"c":7061.1232384713,"v":749898.4339629196,"t":1729940400}
+{"o":7061.1232384713,"h":7100.3184611366,"l":7044.7305771722,"c":7074.9657902279,"v":697360.1922490905,"t":1729944000}
+{"o":7074.9657902279,"h":7085.9470782934,"l":7011.8457095747,"c":7034.8597661368,"v":697850.5394269702,"t":1729947600}
+{"o":7034.8597661368,"h":7057.6494396809,"l":7002.5142494772,"c":7019.9050801538,"v":945199.2549022866,"t":1729951200}
+{"o":7019.9050801538,"h":7105.6198757513,"l":7003.170352714,"c":7058.2604732978,"v":855239.33617892,"t":1729954800}
+{"o":7058.2604732978,"h":7105.7068229074,"l":7040.0348756935,"c":7083.6521945009,"v":695358.7633288716,"t":1729958400}
+{"o":7083.6521945009,"h":7125.4883353796,"l":7044.6775065769,"c":7119.1881155642,"v":737420.569063688,"t":1729962000}
+{"o":7119.1881155642,"h":7131.5002404498,"l":7085.4024368087,"c":7109.9792432103,"v":793037.4100874368,"t":1729965600}
+{"o":7109.9792432103,"h":7209.1283771023,"l":7109.9792432103,"c":7179.201441107,"v":753419.664526645,"t":1729969200}
+{"o":7179.201441107,"h":7245.453860549,"l":7174.1275140295,"c":7221.6475173845,"v":751010.4384230352,"t":1729972800}
+{"o":7221.6475173845,"h":7252.1785398281,"l":7158.3833552357,"c":7171.2049761996,"v":747258.5306184163,"t":1729976400}
+{"o":7171.2049761996,"h":7202.8996568202,"l":7151.5765823375,"c":7174.1581037448,"v":629012.3393754916,"t":1729980000}
+{"o":7174.1581037448,"h":7181.3194368131,"l":7137.1563799049,"c":7151.0522378532,"v":522581.4941951139,"t":1729983600}
+{"o":7151.0522378532,"h":7167.3194078467,"l":7099.1034150284,"c":7142.8993247765,"v":641657.9970088608,"t":1729987200}
+{"o":7142.8993247765,"h":7250.7677051879,"l":7124.2718709977,"c":7216.8786004242,"v":725266.7169969608,"t":1729990800}
+{"o":7216.8786004242,"h":7253.2065173622,"l":7166.7266690401,"c":7180.5910484914,"v":712985.437450798,"t":1729994400}
+{"o":7180.5910484914,"h":7216.3597337253,"l":7144.8329144873,"c":7201.7956403507,"v":611866.4423676205,"t":1729998000}
+{"o":7201.7956403507,"h":7227.6420049648,"l":7184.3011104848,"c":7219.4845428249,"v":556814.9129650713,"t":1730001600}
+{"o":7219.4845428249,"h":7245.6345455766,"l":7198.1782947434,"c":7222.9676111847,"v":517210.1731946305,"t":1730005200}
+{"o":7222.9676111847,"h":7257.3553114902,"l":7206.8378282579,"c":7256.606338341,"v":550015.6793671983,"t":1730008800}
+{"o":7256.606338341,"h":7326.5519338735,"l":7229.3575589271,"c":7251.9370526476,"v":557222.0871358482,"t":1730012400}
+{"o":7251.9370526476,"h":7347.1959278534,"l":7246.5216806642,"c":7338.0708387127,"v":654596.473602439,"t":1730016000}
+{"o":7338.0708387127,"h":7345.9134628772,"l":7271.6847093941,"c":7309.8634605877,"v":737845.4440744891,"t":1730019600}
+{"o":7309.8634605877,"h":7314.5376566355,"l":7263.9233653231,"c":7271.203558095,"v":675888.3407187782,"t":1730023200}
+{"o":7271.203558095,"h":7324.6556634477,"l":7261.1783920981,"c":7286.6742847138,"v":641067.8749325959,"t":1730026800}
+{"o":7286.6742847138,"h":7399.9859653908,"l":7285.639644174,"c":7358.1328113224,"v":907169.9090112147,"t":1730030400}
+{"o":7358.1328113224,"h":7400.1082324273,"l":7329.2963735178,"c":7367.7433427524,"v":894324.7038993991,"t":1730034000}
+{"o":7367.7433427524,"h":7413.4542874395,"l":7354.4082039528,"c":7383.6967125549,"v":898651.0531645096,"t":1730037600}
+{"o":7383.6967125549,"h":7436.8496273299,"l":7352.1369041458,"c":7363.5450064331,"v":820709.7473575651,"t":1730041200}
+{"o":7363.5450064331,"h":7398.6161788663,"l":7305.9097990264,"c":7396.7252383031,"v":787730.6355266077,"t":1730044800}
+{"o":7396.7252383031,"h":7481.2003673691,"l":7371.7652558926,"c":7374.057182269,"v":814662.177832535,"t":1730048400}
+{"o":7374.057182269,"h":7424.7398876194,"l":7356.903392552,"c":7360.7783240196,"v":756662.5766391328,"t":1730052000}
+{"o":7360.7783240196,"h":7423.7057318837,"l":7338.3735340221,"c":7417.4835273618,"v":842010.5444966805,"t":1730055600}
+{"o":7417.4835273618,"h":7452.0562290591,"l":7392.39804155,"c":7404.2967081516,"v":809374.5619634945,"t":1730059200}
+{"o":7404.2967081516,"h":7453.5495866555,"l":7391.5362489293,"c":7413.427847506,"v":887239.4766081653,"t":1730062800}
+{"o":7413.427847506,"h":7459.5473911725,"l":7413.427847506,"c":7440.729033178,"v":818859.8733198716,"t":1730066400}
+{"o":7440.729033178,"h":7462.3644169876,"l":7394.5683179455,"c":7396.0688625621,"v":726918.0703852964,"t":1730070000}
+{"o":7396.0688625621,"h":7417.3832946114,"l":7357.1923961337,"c":7369.0890915669,"v":673068.7455611962,"t":1730073600}
+{"o":7369.0890915669,"h":7390.9469544665,"l":7282.5417413954,"c":7355.8114407493,"v":574704.0630374313,"t":1730077200}
+{"o":7355.8114407493,"h":7372.1713481561,"l":7317.8497543462,"c":7331.5535260589,"v":685615.1424315808,"t":1730080800}
+{"o":7331.5535260589,"h":7397.8501480403,"l":7326.2348760439,"c":7356.544480301,"v":740743.7953576297,"t":1730084400}
+{"o":7356.544480301,"h":7358.7993506211,"l":7275.926386144,"c":7335.8395549041,"v":706959.2237710882,"t":1730088000}
+{"o":7335.8395549041,"h":7340.5862420232,"l":7245.1522016161,"c":7299.9801251519,"v":771928.2448009535,"t":1730091600}
+{"o":7299.9801251519,"h":7313.6225388623,"l":7257.4840932172,"c":7304.2564454254,"v":599047.5825855152,"t":1730095200}
+{"o":7304.2564454254,"h":7396.0220503239,"l":7298.6674262642,"c":7354.1008453114,"v":728518.2040911873,"t":1730098800}
+{"o":7354.1008453114,"h":7426.2876047381,"l":7351.2394546052,"c":7402.7148883857,"v":791594.985072323,"t":1730102400}
+{"o":7402.7148883857,"h":7453.6282169169,"l":7385.6403281096,"c":7440.3353166001,"v":621490.7217634267,"t":1730106000}
+{"o":7440.3353166001,"h":7481.5469585561,"l":7418.3919415417,"c":7419.0092779184,"v":695131.5494035837,"t":1730109600}
+{"o":7419.0092779184,"h":7469.6332230643,"l":7380.8281278858,"c":7408.2185427068,"v":683573.6348123461,"t":1730113200}
+{"o":7408.2185427068,"h":7457.4525940408,"l":7267.3326611763,"c":7436.0377766068,"v":778626.2958790774,"t":1730116800}
+{"o":7436.0377766068,"h":7457.2722044668,"l":7328.5066035064,"c":7337.3719473167,"v":819955.4497743192,"t":1730120400}
+{"o":7337.3719473167,"h":7396.210833962,"l":7251.4609047857,"c":7329.0247554296,"v":884844.0104967288,"t":1730124000}
+{"o":7329.0247554296,"h":7339.459161451,"l":7242.1858745476,"c":7261.7487282411,"v":851378.1894986914,"t":1730127600}
+{"o":7261.7487282411,"h":7354.7130901935,"l":7235.9902975283,"c":7281.4599369665,"v":944443.385915884,"t":1730131200}
+{"o":7281.4599369665,"h":7389.2260489561,"l":7193.1954785857,"c":7320.8984365934,"v":1106341.4876364574,"t":1730134800}
+{"o":7320.8984365934,"h":7369.9002969359,"l":7314.7489260186,"c":7346.6736844846,"v":853221.878916247,"t":1730138400}
+{"o":7346.6736844846,"h":7463.7210502902,"l":7336.897513507,"c":7391.1231412632,"v":995173.8476484646,"t":1730142000}
+{"o":7391.1231412632,"h":7403.7777822634,"l":7345.2840210322,"c":7398.0037428113,"v":811825.8193906968,"t":1730145600}
+{"o":7398.0037428113,"h":7468.0080910793,"l":7386.2535084392,"c":7441.9742484598,"v":697764.8493748039,"t":1730149200}
+{"o":7441.9742484598,"h":7530.5003284473,"l":7430.3351503081,"c":7482.8680945073,"v":1058347.0393365012,"t":1730152800}
+{"o":7482.8680945073,"h":7516.6800106542,"l":7434.2609764263,"c":7468.0997548446,"v":834045.362491695,"t":1730156400}
+{"o":7468.0997548446,"h":7507.36295264,"l":7428.7136525873,"c":7483.5679372933,"v":705325.5151634058,"t":1730160000}
+{"o":7483.5679372933,"h":7486.0203811719,"l":7418.533269734,"c":7467.2617869125,"v":788452.7696051213,"t":1730163600}
+{"o":7467.2617869125,"h":7672.7878102765,"l":7438.6582319109,"c":7574.2867349913,"v":1204322.7017640891,"t":1730167200}
+{"o":7574.2867349913,"h":7651.835354026,"l":7528.5761465222,"c":7613.0000801431,"v":822015.4366649179,"t":1730170800}
+{"o":7613.0000801431,"h":7653.6440292659,"l":7586.785077658,"c":7619.5044510033,"v":667846.1434552119,"t":1730174400}
+{"o":7619.5044510033,"h":7622.3412464719,"l":7539.8020074078,"c":7577.4146671024,"v":759281.5214870139,"t":1730178000}
+{"o":7577.4146671024,"h":7591.5405552875,"l":7538.6310201978,"c":7552.7987299605,"v":628309.6978031418,"t":1730181600}
+{"o":7552.7987299605,"h":7576.4120714727,"l":7506.0788170686,"c":7543.9050562773,"v":650723.8045815884,"t":1730185200}
+{"o":7543.9050562773,"h":7608.5583711016,"l":7519.0451597057,"c":7582.1922609189,"v":640784.3775832416,"t":1730188800}
+{"o":7582.1922609189,"h":7602.6098486065,"l":7552.170582494,"c":7583.2377482421,"v":622469.9353565404,"t":1730192400}
+{"o":7583.2377482421,"h":7601.0574059802,"l":7544.5403221839,"c":7582.312339437,"v":567804.5454568493,"t":1730196000}
+{"o":7582.312339437,"h":7617.7400140058,"l":7552.7273375895,"c":7577.0226183994,"v":684750.0350104985,"t":1730199600}
+{"o":7577.0226183994,"h":7600.4080548075,"l":7506.2288111072,"c":7507.8262295523,"v":755766.1756031835,"t":1730203200}
+{"o":7507.8262295523,"h":7551.5573144337,"l":7470.4057693322,"c":7534.4145505994,"v":790565.0306553008,"t":1730206800}
+{"o":7534.4145505994,"h":7571.443835984,"l":7473.9951081074,"c":7516.5212320577,"v":1068074.8516430305,"t":1730210400}
+{"o":7516.5212320577,"h":7584.975766148,"l":7483.9946122005,"c":7561.3955026805,"v":1069074.3382757145,"t":1730214000}
+{"o":7561.3955026805,"h":7714.8324478908,"l":7551.1718735843,"c":7644.8075314,"v":1304799.1641319266,"t":1730217600}
+{"o":7644.8075314,"h":7700.3592758805,"l":7535.1550308239,"c":7580.9336184385,"v":1017215.874969652,"t":1730221200}
+{"o":7580.9336184385,"h":7631.1063372934,"l":7546.2696458115,"c":7596.5669404661,"v":1066764.560600884,"t":1730224800}
+{"o":7596.5669404661,"h":7627.2381398989,"l":7431.882261337,"c":7464.1446886624,"v":1147809.8879023546,"t":1730228400}
+{"o":7464.1446886624,"h":7498.8282554864,"l":7386.240732941,"c":7477.9303582469,"v":900752.3372237289,"t":1730232000}
+{"o":7477.9303582469,"h":7525.7218674046,"l":7447.1046839828,"c":7488.5807906876,"v":667634.7012828236,"t":1730235600}
+{"o":7488.5807906876,"h":7558.8513694305,"l":7482.5401397963,"c":7524.6337022396,"v":717569.3915910893,"t":1730239200}
+{"o":7524.6337022396,"h":7548.1183984128,"l":7490.9413179752,"c":7514.5250505572,"v":620222.7946810659,"t":1730242800}
+{"o":7514.5250505572,"h":7530.5029306325,"l":7444.5665475228,"c":7483.1479589482,"v":620203.4557731372,"t":1730246400}
+{"o":7483.1479589482,"h":7541.7750540376,"l":7407.5981256423,"c":7535.0566238165,"v":675068.5604795768,"t":1730250000}
+{"o":7535.0566238165,"h":7577.5708303421,"l":7498.9361276391,"c":7525.3155882303,"v":633249.6981223089,"t":1730253600}
+{"o":7525.3155882303,"h":7561.117581592,"l":7512.2551190741,"c":7544.3800363632,"v":645156.6032684802,"t":1730257200}
+{"o":7544.3800363632,"h":7576.5896653499,"l":7522.1646868146,"c":7569.1359907949,"v":512791.5637150251,"t":1730260800}
+{"o":7569.1359907949,"h":7621.8752541077,"l":7525.4625255438,"c":7540.4618325163,"v":566704.6604381171,"t":1730264400}
+{"o":7540.4618325163,"h":7576.4377883565,"l":7482.7491546616,"c":7490.4791891805,"v":579918.2860108056,"t":1730268000}
+{"o":7490.4791891805,"h":7516.4496048482,"l":7466.0314987924,"c":7485.6579614126,"v":580573.9713412076,"t":1730271600}
+{"o":7485.6579614126,"h":7514.6086582484,"l":7449.2327080749,"c":7453.6511020136,"v":691933.6215690797,"t":1730275200}
+{"o":7453.6511020136,"h":7489.0696685863,"l":7442.6742981436,"c":7463.4580461926,"v":507912.4022084267,"t":1730278800}
+{"o":7463.4580461926,"h":7467.8194144839,"l":7421.8309705576,"c":7425.0258869722,"v":495835.1466393208,"t":1730282400}
+{"o":7425.0258869722,"h":7434.9077730699,"l":7344.0547434684,"c":7358.6255608801,"v":651845.5971924391,"t":1730286000}
+{"o":7358.6255608801,"h":7376.9635884653,"l":7313.1645065835,"c":7354.1899317325,"v":667282.4531032733,"t":1730289600}
+{"o":7354.1899317325,"h":7400.2958012501,"l":7287.4424865918,"c":7393.0008023818,"v":740975.2894576379,"t":1730293200}
+{"o":7393.0008023818,"h":7429.5840318923,"l":7351.145722191,"c":7368.1172873909,"v":792185.0599738817,"t":1730296800}
+{"o":7368.1172873909,"h":7374.7592859174,"l":7220.8946490842,"c":7288.5813674906,"v":912819.6984507939,"t":1730300400}
+{"o":7288.5813674906,"h":7345.5163134748,"l":7230.2706911612,"c":7334.7847622003,"v":867628.6821607933,"t":1730304000}
+{"o":7334.7847622003,"h":7352.411697992,"l":7309.4443113552,"c":7348.005705484,"v":885488.0576609122,"t":1730307600}
+{"o":7348.005705484,"h":7366.0093280597,"l":7274.3963527656,"c":7293.4845428627,"v":929626.4764159203,"t":1730311200}
+{"o":7293.4845428627,"h":7324.1408314196,"l":7262.2630747797,"c":7304.8672464481,"v":712562.1806136,"t":1730314800}
+{"o":7304.8672464481,"h":7411.6716507338,"l":7256.8994833818,"c":7403.4637385443,"v":856976.748905464,"t":1730318400}
+{"o":7403.4637385443,"h":7418.9091685676,"l":7281.8309680676,"c":7339.3866874339,"v":765988.0797174626,"t":1730322000}
+{"o":7339.3866874339,"h":7359.8349290852,"l":7321.2839656281,"c":7348.090598877,"v":559674.8568149412,"t":1730325600}
+{"o":7348.090598877,"h":7382.5956831952,"l":7323.4762668011,"c":7327.6897917263,"v":470938.5040894707,"t":1730329200}
+{"o":7327.6897917263,"h":7354.1946364692,"l":7314.1253895377,"c":7346.213538702,"v":471339.474584161,"t":1730332800}
+{"o":7346.213538702,"h":7381.121964415,"l":7306.685391707,"c":7357.7267943511,"v":576609.9597961444,"t":1730336400}
+{"o":7357.7267943511,"h":7400.0356963757,"l":7333.3295623345,"c":7367.6507314342,"v":605929.7325171381,"t":1730340000}
+{"o":7367.6507314342,"h":7379.2061616358,"l":7276.3269893695,"c":7305.3013853301,"v":519470.618458293,"t":1730343600}
+{"o":7305.3013853301,"h":7345.9873498402,"l":7297.8958410378,"c":7337.2703543445,"v":495502.1092455161,"t":1730347200}
+{"o":7337.2703543445,"h":7374.7690547713,"l":7327.8324252801,"c":7340.7895348804,"v":499945.2424038043,"t":1730350800}
+{"o":7340.7895348804,"h":7346.716890817,"l":7264.3979267894,"c":7276.8703312932,"v":479471.9156588942,"t":1730354400}
+{"o":7276.8703312932,"h":7327.6685060616,"l":7256.3816993153,"c":7311.9938931798,"v":441775.101328245,"t":1730358000}
+{"o":7311.9938931798,"h":7315.1250015998,"l":7260.2348957432,"c":7299.2548344648,"v":494676.7961966927,"t":1730361600}
+{"o":7299.2548344648,"h":7351.8696603932,"l":7290.6029698718,"c":7343.4248939498,"v":450759.1375631333,"t":1730365200}
+{"o":7343.4248939498,"h":7399.0303489568,"l":7317.5128002522,"c":7387.1736360499,"v":537173.7164573178,"t":1730368800}
+{"o":7387.1736360499,"h":7389.0159907239,"l":7317.1921847811,"c":7333.6304947814,"v":522908.8156953331,"t":1730372400}
+{"o":7333.6304947814,"h":7351.8118708269,"l":7283.3761897751,"c":7301.9559179492,"v":702004.8216585068,"t":1730376000}
+{"o":7301.9559179492,"h":7310.7563941615,"l":7159.2571350861,"c":7203.3280173341,"v":904536.6135881776,"t":1730379600}
+{"o":7203.3280173341,"h":7211.7272824576,"l":7069.7915942241,"c":7140.5659188381,"v":1198803.4381742987,"t":1730383200}
+{"o":7140.5659188381,"h":7235.1100432863,"l":7132.7790447393,"c":7146.9211126345,"v":972677.8499303682,"t":1730386800}
+{"o":7146.9211126345,"h":7150.9928414002,"l":7086.3239166269,"c":7109.6895162088,"v":801380.9370986493,"t":1730390400}
+{"o":7109.6895162088,"h":7172.0170047431,"l":7095.1670176045,"c":7133.3191414719,"v":775778.6098881052,"t":1730394000}
+{"o":7133.3191414719,"h":7141.9301175524,"l":7056.5020437335,"c":7103.5501144563,"v":954438.250002488,"t":1730397600}
+{"o":7103.5501144563,"h":7134.8003407107,"l":7048.380919316,"c":7061.0381664817,"v":800851.3457722529,"t":1730401200}
+{"o":7061.0381664817,"h":7126.8220448383,"l":7047.0931148501,"c":7097.1438984642,"v":725213.6597588439,"t":1730404800}
+{"o":7097.1438984642,"h":7113.0884824841,"l":7070.8434130278,"c":7077.8482757599,"v":671687.3419430786,"t":1730408400}
+{"o":7077.8482757599,"h":7104.7210321704,"l":7012.2825089395,"c":7093.6157086065,"v":778831.8273773181,"t":1730412000}
+{"o":7093.6157086065,"h":7122.8335581701,"l":7026.4883984749,"c":7059.5513196158,"v":657644.0881932426,"t":1730415600}
+{"o":7059.5513196158,"h":7097.5492404714,"l":7045.5908244064,"c":7075.5183999826,"v":549575.146736588,"t":1730419200}
+{"o":7075.5183999826,"h":7096.7559717001,"l":6965.7471100883,"c":6996.910107772,"v":740861.2554604444,"t":1730422800}
+{"o":6996.910107772,"h":7025.5411541412,"l":6923.3931323562,"c":7018.237658564,"v":856129.9135636925,"t":1730426400}
+{"o":7018.237658564,"h":7048.5062438987,"l":6984.9970151877,"c":6998.3366793841,"v":589579.933516272,"t":1730430000}
+{"o":6998.3366793841,"h":7011.8126659146,"l":6978.245567174,"c":7007.5574788627,"v":499221.518257269,"t":1730433600}
+{"o":7007.5574788627,"h":7020.1403348794,"l":6983.5824784335,"c":6991.3222894829,"v":456584.1787743509,"t":1730437200}
+{"o":6991.3222894829,"h":6994.6705336196,"l":6925.4111077175,"c":6930.1482211693,"v":517089.9889994313,"t":1730440800}
+{"o":6930.1482211693,"h":6961.9277602339,"l":6911.745965926,"c":6947.8339597451,"v":479832.4041196636,"t":1730444400}
+{"o":6947.8339597451,"h":6974.4924178519,"l":6932.8902410669,"c":6942.7706129948,"v":471582.4832755824,"t":1730448000}
+{"o":6942.7706129948,"h":6993.5681792977,"l":6933.3231092417,"c":6991.6226054119,"v":700137.1832547558,"t":1730451600}
+{"o":6991.6226054119,"h":7066.6226340127,"l":6989.5054837057,"c":7041.7162145562,"v":1046508.0600415288,"t":1730455200}
+{"o":7041.7162145562,"h":7064.9898334047,"l":7021.4122576176,"c":7030.3385739927,"v":966794.336598682,"t":1730458800}
+{"o":7030.3385739927,"h":7109.4577301608,"l":7022.8462321099,"c":7104.4474251699,"v":1274401.3483196385,"t":1730462400}
+{"o":7104.4474251699,"h":7244.6864871349,"l":7082.5358457181,"c":7242.8746566477,"v":1008446.7640679596,"t":1730466000}
+{"o":7242.8746566477,"h":7289.7677418913,"l":7135.9010066841,"c":7184.8355090932,"v":1157298.0652796386,"t":1730469600}
+{"o":7184.8355090932,"h":7194.6939387358,"l":6854.5467528907,"c":6877.3559914219,"v":1455219.6064409998,"t":1730473200}
+{"o":6877.3559914219,"h":7023.8427817098,"l":6858.7741729433,"c":6972.8334580503,"v":1350202.8226904576,"t":1730476800}
+{"o":6972.8334580503,"h":7029.9038311089,"l":6952.0379135243,"c":6974.6136528902,"v":1122744.0769990487,"t":1730480400}
+{"o":6974.6136528902,"h":7001.2645309031,"l":6930.7954866245,"c":6960.8086019264,"v":798512.1883412253,"t":1730484000}
+{"o":6960.8086019264,"h":6986.8592947398,"l":6913.9191848315,"c":6976.3591584162,"v":815389.8631268869,"t":1730487600}
+{"o":6976.3591584162,"h":7000.2259027348,"l":6936.9348393004,"c":6940.2953301011,"v":626480.1700959046,"t":1730491200}
+{"o":6940.2953301011,"h":6940.2953301011,"l":6865.4993402074,"c":6920.1744880114,"v":806892.1721725304,"t":1730494800}
+{"o":6920.1744880114,"h":6949.8165399412,"l":6900.4830207617,"c":6947.0245198001,"v":614786.738233453,"t":1730498400}
+{"o":6947.0245198001,"h":6970.9121815139,"l":6931.8274323542,"c":6958.9840244246,"v":576275.3336036803,"t":1730502000}
+{"o":6958.9840244246,"h":7014.4642791514,"l":6955.2284321362,"c":6990.5510768811,"v":541698.5481573489,"t":1730505600}
+{"o":6990.5510768811,"h":7027.9949294351,"l":6986.5212452995,"c":7012.4786056378,"v":521704.2013039288,"t":1730509200}
+{"o":7012.4786056378,"h":7063.7035866391,"l":7004.2833791714,"c":7017.4716088709,"v":510998.4246988642,"t":1730512800}
+{"o":7017.4716088709,"h":7026.9460355179,"l":6984.6272000527,"c":6996.559551343,"v":457239.0493471723,"t":1730516400}
+{"o":6996.559551343,"h":7003.2623451942,"l":6936.1267812299,"c":6968.5680013531,"v":357672.7854391625,"t":1730520000}
+{"o":6968.5680013531,"h":6997.6407868811,"l":6940.2324203909,"c":6990.0766096322,"v":339261.6085508863,"t":1730523600}
+{"o":6990.0766096322,"h":6996.2033252748,"l":6965.2082311352,"c":6992.3494750966,"v":369003.7324453021,"t":1730527200}
+{"o":6992.3494750966,"h":7025.7555550792,"l":6973.6738085911,"c":7023.6560449065,"v":402087.2562086304,"t":1730530800}
+{"o":7023.6560449065,"h":7032.5663640059,"l":6975.3264403603,"c":6981.3876954882,"v":434330.3975309432,"t":1730534400}
+{"o":6981.3876954882,"h":7001.734502278,"l":6939.595722507,"c":6970.2833662895,"v":431651.9411527088,"t":1730538000}
+{"o":6970.2833662895,"h":6992.7058247463,"l":6929.8791223415,"c":6972.2033077412,"v":505058.9338379028,"t":1730541600}
+{"o":6972.2033077412,"h":6982.5610747961,"l":6913.5707662743,"c":6955.8183548159,"v":449174.5054394458,"t":1730545200}
+{"o":6955.8183548159,"h":6973.7148650387,"l":6905.4001897678,"c":6912.7790123042,"v":586725.1757442148,"t":1730548800}
+{"o":6912.7790123042,"h":6951.8079281935,"l":6844.0385316334,"c":6882.2464004896,"v":657499.8583546577,"t":1730552400}
+{"o":6882.2464004896,"h":6897.9146610424,"l":6774.5067344905,"c":6847.3614349662,"v":727166.9807714743,"t":1730556000}
+{"o":6847.3614349662,"h":6868.2326980666,"l":6794.1207138276,"c":6863.9545540798,"v":764671.4797651233,"t":1730559600}
+{"o":6863.9545540798,"h":6930.8841209649,"l":6855.2107845964,"c":6907.1444363183,"v":1122568.134239675,"t":1730563200}
+{"o":6907.1444363183,"h":6908.7817447927,"l":6827.6480102382,"c":6870.2572352234,"v":1007760.2138146989,"t":1730566800}
+{"o":6870.2572352234,"h":6889.3083203571,"l":6829.6024806103,"c":6870.3407296828,"v":946629.9886933817,"t":1730570400}
+{"o":6870.3407296828,"h":6930.845700667,"l":6864.3654038245,"c":6919.4205878955,"v":938592.9022630502,"t":1730574000}
+{"o":6919.4205878955,"h":7013.8139520195,"l":6911.8495782137,"c":6986.4647232179,"v":1045763.7661959113,"t":1730577600}
+{"o":6986.4647232179,"h":6997.2782986742,"l":6964.7662579043,"c":6967.5722221827,"v":623111.349010294,"t":1730581200}
+{"o":6967.5722221827,"h":6985.2863315195,"l":6944.4238896124,"c":6952.6592299079,"v":597591.1127273744,"t":1730584800}
+{"o":6952.6592299079,"h":6962.6689590425,"l":6915.0910942178,"c":6962.6009880432,"v":744904.91888542,"t":1730588400}
+{"o":6962.6009880432,"h":6981.489169678,"l":6922.5470328783,"c":6923.2754432715,"v":655745.7543409771,"t":1730592000}
+{"o":6923.2754432715,"h":6933.3326570615,"l":6859.1040965543,"c":6866.7854814787,"v":661240.7408141718,"t":1730595600}
+{"o":6866.7854814787,"h":6886.8533117199,"l":6722.4608065656,"c":6795.5772597315,"v":1050203.5742004167,"t":1730599200}
+{"o":6795.5772597315,"h":6810.8916043595,"l":6739.2136334227,"c":6786.620197487,"v":725303.6267277865,"t":1730602800}
+{"o":6786.620197487,"h":6856.0438467148,"l":6774.4761875105,"c":6835.2908403545,"v":516118.5492471192,"t":1730606400}
+{"o":6835.2908403545,"h":6860.65178004,"l":6785.643204662,"c":6788.1114468729,"v":733298.5379309388,"t":1730610000}
+{"o":6788.1114468729,"h":6855.5769015911,"l":6775.2441951371,"c":6836.7840365608,"v":647585.1304717301,"t":1730613600}
+{"o":6836.7840365608,"h":6874.6682963525,"l":6827.911412831,"c":6850.6692942968,"v":524296.7604269244,"t":1730617200}
+{"o":6850.6692942968,"h":6872.0975061362,"l":6815.4667738879,"c":6862.5664324055,"v":663006.2316731113,"t":1730620800}
+{"o":6862.5664324055,"h":6880.6484391788,"l":6814.1666069635,"c":6823.7718988907,"v":701295.7932853175,"t":1730624400}
+{"o":6823.7718988907,"h":6893.279383508,"l":6823.7718988907,"c":6873.2327405626,"v":725512.5516188295,"t":1730628000}
+{"o":6873.2327405626,"h":6905.5035497631,"l":6843.1985513726,"c":6856.0247596584,"v":714309.2549937472,"t":1730631600}
+{"o":6856.0247596584,"h":6896.5127001052,"l":6838.6527788728,"c":6850.9835642216,"v":792888.5040911554,"t":1730635200}
+{"o":6850.9835642216,"h":6874.7463166471,"l":6732.3830816025,"c":6745.781112143,"v":1010127.4243835056,"t":1730638800}
+{"o":6745.781112143,"h":6770.8335459714,"l":6654.6536632722,"c":6672.1103803549,"v":1040176.7334537315,"t":1730642400}
+{"o":6672.1103803549,"h":6713.5047275034,"l":6601.6118818156,"c":6703.5343520224,"v":1111389.4644878798,"t":1730646000}
+{"o":6703.5343520224,"h":6762.0090422217,"l":6678.2634683597,"c":6685.3382733553,"v":862662.8858863433,"t":1730649600}
+{"o":6685.3382733553,"h":6779.4943568819,"l":6682.1248630441,"c":6748.7219425841,"v":789370.9033810706,"t":1730653200}
+{"o":6748.7219425841,"h":6760.2545187208,"l":6622.5997048381,"c":6657.4311350716,"v":769030.5238239658,"t":1730656800}
+{"o":6657.4311350716,"h":6757.6727141801,"l":6653.1753002766,"c":6747.3675942223,"v":781133.8465006737,"t":1730660400}
+{"o":6747.3675942223,"h":6822.550153826,"l":6725.231481606,"c":6822.550153826,"v":796322.1120119483,"t":1730664000}
+{"o":6822.550153826,"h":6863.4930484264,"l":6809.2360355815,"c":6839.2001347554,"v":861522.2990032804,"t":1730667600}
+{"o":6839.2001347554,"h":6861.5548352279,"l":6801.7935390861,"c":6822.6832709081,"v":619667.361268773,"t":1730671200}
+{"o":6822.6832709081,"h":6834.4356462904,"l":6781.1286638753,"c":6809.9793702439,"v":572861.488484902,"t":1730674800}
+{"o":6809.9793702439,"h":6809.9793702439,"l":6723.1897643673,"c":6771.5390074704,"v":624642.9970252212,"t":1730678400}
+{"o":6771.5390074704,"h":6854.0691305768,"l":6755.2632511132,"c":6823.0600361977,"v":796322.3118000116,"t":1730682000}
+{"o":6823.0600361977,"h":6889.356352324,"l":6804.0979613818,"c":6889.356352324,"v":1133304.5369881296,"t":1730685600}
+{"o":6889.356352324,"h":6911.9669751141,"l":6816.4614210818,"c":6821.1933762986,"v":737069.0966614292,"t":1730689200}
+{"o":6821.1933762986,"h":6863.8016806742,"l":6816.6554612061,"c":6827.8010664872,"v":574487.1184023157,"t":1730692800}
+{"o":6827.8010664872,"h":6832.2827459777,"l":6756.3056049312,"c":6762.4353891387,"v":552411.5057443863,"t":1730696400}
+{"o":6762.4353891387,"h":6814.4691796605,"l":6742.5519976095,"c":6809.2166757006,"v":480577.1604651337,"t":1730700000}
+{"o":6809.2166757006,"h":6815.1094640931,"l":6735.1173809686,"c":6759.1135344017,"v":520615.1450835262,"t":1730703600}
+{"o":6759.1135344017,"h":6781.7641139079,"l":6700.6205324493,"c":6728.2320552568,"v":582228.6659786932,"t":1730707200}
+{"o":6728.2320552568,"h":6783.9690613813,"l":6727.0286745018,"c":6776.5743704583,"v":563436.0052113867,"t":1730710800}
+{"o":6776.5743704583,"h":6859.0416659886,"l":6767.2306591729,"c":6844.1944280485,"v":683752.7974035685,"t":1730714400}
+{"o":6844.1944280485,"h":6902.1493150345,"l":6827.1529787924,"c":6872.002644405,"v":677231.6899100727,"t":1730718000}
+{"o":6872.002644405,"h":6908.3187488909,"l":6828.6056023541,"c":6875.6401770076,"v":696300.9601731213,"t":1730721600}
+{"o":6875.6401770076,"h":6908.0196273634,"l":6838.5611223433,"c":6841.126320463,"v":674206.8917095468,"t":1730725200}
+{"o":6841.126320463,"h":6885.8540732883,"l":6787.4818130132,"c":6809.8846633616,"v":680498.0123444252,"t":1730728800}
+{"o":6809.8846633616,"h":6850.6759542805,"l":6769.2974830045,"c":6831.4176330901,"v":634600.7255211488,"t":1730732400}
+{"o":6831.4176330901,"h":6847.3132045662,"l":6681.1358973098,"c":6708.84771092,"v":654754.135641617,"t":1730736000}
+{"o":6708.84771092,"h":6772.1379880042,"l":6693.2996868505,"c":6725.5950103439,"v":678497.9576266933,"t":1730739600}
+{"o":6725.5950103439,"h":6758.13467108,"l":6652.1617738547,"c":6667.9644698837,"v":840236.6902393389,"t":1730743200}
+{"o":6667.9644698837,"h":6711.600027562,"l":6661.2578158724,"c":6684.3368057113,"v":598553.921343261,"t":1730746800}
+{"o":6684.3368057113,"h":6701.3395901058,"l":6603.7822681691,"c":6630.9893400384,"v":647929.2815592425,"t":1730750400}
+{"o":6630.9893400384,"h":6664.7944112955,"l":6461.0898416255,"c":6507.8520711481,"v":927513.743791781,"t":1730754000}
+{"o":6507.8520711481,"h":6650.2980300327,"l":6496.1428179116,"c":6619.8638186437,"v":815542.1891035445,"t":1730757600}
+{"o":6619.8638186437,"h":6649.1782568903,"l":6582.6180800328,"c":6616.2432195486,"v":604447.1742205134,"t":1730761200}
+{"o":6616.2432195486,"h":6683.7897872428,"l":6612.2373553926,"c":6642.2711551533,"v":769304.6755927575,"t":1730764800}
+{"o":6642.2711551533,"h":6652.026067506,"l":6571.9880439305,"c":6627.9052605358,"v":685110.7464124099,"t":1730768400}
+{"o":6627.9052605358,"h":6665.2234745524,"l":6617.4240241461,"c":6627.4972649596,"v":611433.6738704821,"t":1730772000}
+{"o":6627.4972649596,"h":6689.2499220566,"l":6584.1033002458,"c":6686.2199409837,"v":695604.2982507249,"t":1730775600}
+{"o":6686.2199409837,"h":6721.4136499936,"l":6674.2392700069,"c":6700.3836042519,"v":557687.3108742632,"t":1730779200}
+{"o":6700.3836042519,"h":6748.6684719849,"l":6678.0162151636,"c":6735.3112283384,"v":526404.7932886404,"t":1730782800}
+{"o":6735.3112283384,"h":6747.1547304448,"l":6700.1692512746,"c":6741.1095044309,"v":550508.3167245575,"t":1730786400}
+{"o":6741.1095044309,"h":6803.6123773653,"l":6733.7192548264,"c":6788.1688602223,"v":650156.2007265164,"t":1730790000}
+{"o":6788.1688602223,"h":6808.8599002623,"l":6773.4338358903,"c":6808.7914215853,"v":613390.5168673113,"t":1730793600}
+{"o":6808.7914215853,"h":6831.1093939447,"l":6777.6391700261,"c":6778.6250476177,"v":540489.5850227621,"t":1730797200}
+{"o":6778.6250476177,"h":6783.1615062836,"l":6746.253390999,"c":6775.4622522093,"v":506572.3617497822,"t":1730800800}
+{"o":6775.4622522093,"h":6821.9224821368,"l":6773.9876393362,"c":6800.3724136749,"v":529147.7438528748,"t":1730804400}
+{"o":6800.3724136749,"h":6876.9345655517,"l":6779.9308958159,"c":6843.5313767747,"v":621458.9654753796,"t":1730808000}
+{"o":6843.5313767747,"h":6868.9464294619,"l":6797.6881506179,"c":6859.9624310819,"v":725978.1927732999,"t":1730811600}
+{"o":6859.9624310819,"h":7040.5614500966,"l":6846.3514918905,"c":6994.5369385775,"v":1147828.4885459105,"t":1730815200}
+{"o":6994.5369385775,"h":7021.7046106356,"l":6900.8235669884,"c":6950.6590484267,"v":1102884.7289577529,"t":1730818800}
+{"o":6950.6590484267,"h":7075.6929189508,"l":6942.5193369647,"c":7063.8777208273,"v":928385.7127540894,"t":1730822400}
+{"o":7063.8777208273,"h":7094.2740974452,"l":6986.6024975651,"c":6987.5274622232,"v":780168.6019469246,"t":1730826000}
+{"o":6987.5274622232,"h":7013.6076714679,"l":6957.9628583359,"c":6993.6499725571,"v":675288.6954667758,"t":1730829600}
+{"o":6993.6499725571,"h":7017.5142693613,"l":6853.169519472,"c":6877.3504589869,"v":740019.1763877869,"t":1730833200}
+{"o":6877.3504589869,"h":6997.2440735211,"l":6842.38964714,"c":6992.1711535481,"v":739777.8447380951,"t":1730836800}
+{"o":6992.1711535481,"h":6998.4751085591,"l":6912.3455315892,"c":6930.685494781,"v":548276.1745283129,"t":1730840400}
+{"o":6930.685494781,"h":7017.4442379727,"l":6870.6258830106,"c":7016.5033719834,"v":629979.1280452684,"t":1730844000}
+{"o":7016.5033719834,"h":7030.550275923,"l":6972.6663540925,"c":6982.7991212177,"v":679922.2253177338,"t":1730847600}
+{"o":6982.7991212177,"h":7261.2261312565,"l":6974.9997306673,"c":7233.2656649042,"v":1262549.2831316204,"t":1730851200}
+{"o":7233.2656649042,"h":7321.37224866,"l":7180.5076288649,"c":7264.5903405581,"v":1144628.7207101923,"t":1730854800}
+{"o":7264.5903405581,"h":7559.5156054509,"l":7230.6363726688,"c":7532.1619663396,"v":1244134.9612370189,"t":1730858400}
+{"o":7532.1619663396,"h":7762.5487638935,"l":7471.1206244453,"c":7749.6241042689,"v":2039728.6209468408,"t":1730862000}
+{"o":7749.6241042689,"h":7894.2788077846,"l":7638.9050615297,"c":7760.9072698265,"v":1634290.9855232148,"t":1730865600}
+{"o":7760.9072698265,"h":7782.3649050047,"l":7646.8638554401,"c":7763.666567249,"v":1307138.5925891625,"t":1730869200}
+{"o":7763.666567249,"h":7914.9113985819,"l":7735.174491427,"c":7760.4543268374,"v":1444961.1242221424,"t":1730872800}
+{"o":7760.4543268374,"h":7886.5531422158,"l":7676.1126736597,"c":7708.308606096,"v":1372956.6506670036,"t":1730876400}
+{"o":7708.308606096,"h":7734.0211931059,"l":7549.9779819342,"c":7677.4989402786,"v":1236918.2965408515,"t":1730880000}
+{"o":7677.4989402786,"h":7758.5533617482,"l":7676.6759887951,"c":7730.0812809374,"v":799880.5815218602,"t":1730883600}
+{"o":7730.0812809374,"h":7777.5161892547,"l":7700.7691854421,"c":7765.3555531842,"v":680088.7054958007,"t":1730887200}
+{"o":7765.3555531842,"h":7833.9109018838,"l":7742.9684546466,"c":7824.8625136401,"v":663562.6291899821,"t":1730890800}
+{"o":7824.8625136401,"h":7909.8201111764,"l":7803.6760058414,"c":7810.6095763153,"v":742885.4671907807,"t":1730894400}
+{"o":7810.6095763153,"h":7862.0936882714,"l":7777.8799451335,"c":7840.0112210781,"v":775149.2244927972,"t":1730898000}
+{"o":7840.0112210781,"h":7908.2963356403,"l":7735.5339287899,"c":7755.2070969413,"v":972755.8106472379,"t":1730901600}
+{"o":7755.2070969413,"h":7875.0503650044,"l":7727.4374613732,"c":7779.7878415815,"v":1014186.8522270817,"t":1730905200}
+{"o":7779.7878415815,"h":7808.1518826642,"l":7744.2249638355,"c":7803.423888943,"v":755955.8625683935,"t":1730908800}
+{"o":7803.423888943,"h":7830.5059339672,"l":7738.2947652398,"c":7785.3854772002,"v":769411.4712636726,"t":1730912400}
+{"o":7785.3854772002,"h":7882.0539490155,"l":7783.0733155929,"c":7867.388651823,"v":714439.5776951306,"t":1730916000}
+{"o":7867.388651823,"h":7906.0127830276,"l":7827.0560487699,"c":7903.4193492387,"v":785768.526831587,"t":1730919600}
+{"o":7903.4193492387,"h":7921.1846583258,"l":7822.3123798947,"c":7866.1441225294,"v":873171.0255913167,"t":1730923200}
+{"o":7866.1441225294,"h":7970.7418037025,"l":7827.2073285377,"c":7923.8293153964,"v":980598.4218658439,"t":1730926800}
+{"o":7923.8293153964,"h":7968.9366995896,"l":7899.7618021619,"c":7927.1672878965,"v":790615.148999939,"t":1730930400}
+{"o":7927.1672878965,"h":7936.797163836,"l":7825.2942627099,"c":7828.8534859811,"v":780307.5049239524,"t":1730934000}
+{"o":7828.8534859811,"h":7861.3696634647,"l":7797.3698843352,"c":7854.6947600524,"v":795453.2438173668,"t":1730937600}
+{"o":7854.6947600524,"h":8083.349685095,"l":7804.615427267,"c":7942.0068647616,"v":962929.6430285022,"t":1730941200}
+{"o":7942.0068647616,"h":8048.8056571976,"l":7941.2027952342,"c":8028.7353053244,"v":839412.6005201408,"t":1730944800}
+{"o":8028.7353053244,"h":8030.9577516166,"l":7909.1677595985,"c":7928.2633655115,"v":806082.6225647554,"t":1730948400}
+{"o":7928.2633655115,"h":7971.4526312278,"l":7888.2376022645,"c":7902.6286324063,"v":664424.6716962978,"t":1730952000}
+{"o":7902.6286324063,"h":7922.7689177079,"l":7873.5024874059,"c":7917.9753719149,"v":596836.9848571375,"t":1730955600}
+{"o":7917.9753719149,"h":7923.9048830311,"l":7799.403457265,"c":7859.5178531666,"v":649584.3187632599,"t":1730959200}
+{"o":7859.5178531666,"h":7909.4352057189,"l":7814.6684894627,"c":7883.6666735649,"v":582659.6135462548,"t":1730962800}
+{"o":7883.6666735649,"h":7944.9399219135,"l":7879.1380764713,"c":7923.4359248686,"v":621230.0030096332,"t":1730966400}
+{"o":7923.4359248686,"h":7923.4359248686,"l":7856.4317374583,"c":7897.9639980222,"v":527615.5044154356,"t":1730970000}
+{"o":7897.9639980222,"h":7900.2696011138,"l":7823.929637241,"c":7862.2977337505,"v":562730.0329641682,"t":1730973600}
+{"o":7862.2977337505,"h":7877.4656295602,"l":7795.8489279268,"c":7799.9099322864,"v":528910.3383446127,"t":1730977200}
+{"o":7799.9099322864,"h":7881.7140930123,"l":7788.1894174766,"c":7865.3582156746,"v":551788.1483419732,"t":1730980800}
+{"o":7865.3582156746,"h":7899.1465327916,"l":7781.8741803528,"c":7803.1956305315,"v":622598.1196847745,"t":1730984400}
+{"o":7803.1956305315,"h":7897.2490433857,"l":7798.5580733221,"c":7870.5398593437,"v":890915.1164163473,"t":1730988000}
+{"o":7870.5398593437,"h":8083.0535123194,"l":7830.3573740519,"c":8079.9752391089,"v":1086176.8767899773,"t":1730991600}
+{"o":8079.9752391089,"h":8193.1836214621,"l":8011.6119757034,"c":8134.8623076993,"v":1019374.6122557997,"t":1730995200}
+{"o":8134.8623076993,"h":8229.6940547584,"l":8089.5933507716,"c":8215.0072514826,"v":986350.1817440016,"t":1730998800}
+{"o":8215.0072514826,"h":8315.0293028347,"l":8167.1194736096,"c":8255.7765669645,"v":1005366.8765796091,"t":1731002400}
+{"o":8255.7765669645,"h":8274.5734919759,"l":8154.6296838201,"c":8266.8224809518,"v":941809.930015534,"t":1731006000}
+{"o":8266.8224809518,"h":8295.2705985595,"l":8215.5334341781,"c":8270.9400540829,"v":907566.4211263137,"t":1731009600}
+{"o":8270.9400540829,"h":8307.9620681219,"l":8232.4188533268,"c":8233.9178755838,"v":974818.1721596121,"t":1731013200}
+{"o":8233.9178755838,"h":8255.1843701034,"l":8148.8652838213,"c":8188.7534281766,"v":896780.3127820333,"t":1731016800}
+{"o":8188.7534281766,"h":8242.7193030877,"l":8143.0539677403,"c":8233.8417177001,"v":725265.1180169109,"t":1731020400}
+{"o":8233.8417177001,"h":8427.2406159711,"l":8233.8417177001,"c":8337.1577042618,"v":1036204.2404394692,"t":1731024000}
+{"o":8337.1577042618,"h":8396.6607723392,"l":8290.41026449,"c":8317.6965603169,"v":933800.1183735981,"t":1731027600}
+{"o":8317.6965603169,"h":8326.9388024739,"l":8207.3791822372,"c":8220.519055492,"v":1029510.5453888039,"t":1731031200}
+{"o":8220.519055492,"h":8329.7679905871,"l":8208.2198985545,"c":8314.2874813198,"v":694836.4160065018,"t":1731034800}
+{"o":8314.2874813198,"h":8347.5742119136,"l":8286.4547174179,"c":8303.391589939,"v":557518.5495627857,"t":1731038400}
+{"o":8303.391589939,"h":8396.2025499927,"l":8294.0844683643,"c":8354.6480808533,"v":612616.8879421009,"t":1731042000}
+{"o":8354.6480808533,"h":8379.5708653353,"l":8305.1971103039,"c":8340.2724349341,"v":571490.9062555763,"t":1731045600}
+{"o":8340.2724349341,"h":8426.3508502397,"l":8278.9118269129,"c":8412.8700270629,"v":655597.1993821325,"t":1731049200}
+{"o":8412.8700270629,"h":8413.1279625434,"l":8313.0258632235,"c":8358.1331107499,"v":602632.5291809924,"t":1731052800}
+{"o":8358.1331107499,"h":8518.5005803276,"l":8344.9946237559,"c":8486.2154808241,"v":652474.2680303359,"t":1731056400}
+{"o":8486.2154808241,"h":8563.9678237392,"l":8433.9456034746,"c":8539.9539123371,"v":736160.8314941707,"t":1731060000}
+{"o":8539.9539123371,"h":8603.9634094596,"l":8515.568229229,"c":8515.568229229,"v":722381.238560656,"t":1731063600}
+{"o":8515.568229229,"h":8562.0657952632,"l":8486.6211461359,"c":8498.443317217,"v":768937.4350615711,"t":1731067200}
+{"o":8498.443317217,"h":8600.7403341648,"l":8480.3115686302,"c":8577.4537434426,"v":731289.0033501745,"t":1731070800}
+{"o":8577.4537434426,"h":8600.0216427249,"l":8360.1283963127,"c":8374.0728348791,"v":977142.785897927,"t":1731074400}
+{"o":8374.0728348791,"h":8486.3482642871,"l":8320.9337477341,"c":8433.7624105626,"v":905903.4315632657,"t":1731078000}
+{"o":8433.7624105626,"h":8454.4003973091,"l":8261.8448365779,"c":8268.7732572434,"v":854870.6619070395,"t":1731081600}
+{"o":8268.7732572434,"h":8372.1822280564,"l":8232.3517665757,"c":8354.6447533503,"v":830909.6467899905,"t":1731085200}
+{"o":8354.6447533503,"h":8475.7052372616,"l":8323.5762420432,"c":8381.9755859471,"v":812470.1524401746,"t":1731088800}
+{"o":8381.9755859471,"h":8457.2289306605,"l":8370.6940875837,"c":8373.4016461098,"v":803656.0861349109,"t":1731092400}
+{"o":8373.4016461098,"h":8401.2008736687,"l":8291.3007074412,"c":8327.3804024532,"v":806850.7701771496,"t":1731096000}
+{"o":8327.3804024532,"h":8347.2701874947,"l":8268.4378610306,"c":8335.6793774556,"v":643522.0821264188,"t":1731099600}
+{"o":8335.6793774556,"h":8372.3179616829,"l":8313.5063157939,"c":8341.9825812919,"v":639471.4843304341,"t":1731103200}
+{"o":8341.9825812919,"h":8386.2984331354,"l":8311.4512322541,"c":8377.0839579062,"v":536599.7863075652,"t":1731106800}
+{"o":8377.0839579062,"h":8392.0554670655,"l":8330.8175054384,"c":8373.3211260908,"v":622645.9139428799,"t":1731110400}
+{"o":8373.3211260908,"h":8390.1048390834,"l":8333.0036781927,"c":8365.8014438135,"v":626693.831421372,"t":1731114000}
+{"o":8365.8014438135,"h":8381.2080915039,"l":8270.9650575533,"c":8365.9273244063,"v":617624.5046338078,"t":1731117600}
+{"o":8365.9273244063,"h":8397.6368604594,"l":8311.3628884011,"c":8349.7559647405,"v":577662.5183208743,"t":1731121200}
+{"o":8349.7559647405,"h":8391.3999412225,"l":8349.7559647405,"c":8372.3099811985,"v":518196.85714987,"t":1731124800}
+{"o":8372.3099811985,"h":8462.2251423755,"l":8363.9983573954,"c":8424.4919769338,"v":581355.4628114263,"t":1731128400}
+{"o":8424.4919769338,"h":8492.5429400871,"l":8404.852560282,"c":8424.0351488733,"v":611150.3246620022,"t":1731132000}
+{"o":8424.0351488733,"h":8426.681280578,"l":8369.9973045111,"c":8393.0663070393,"v":566669.1834935757,"t":1731135600}
+{"o":8393.0663070393,"h":8493.8110269581,"l":8382.3839746583,"c":8448.8141066919,"v":624697.0876397722,"t":1731139200}
+{"o":8448.8141066919,"h":8495.5262376589,"l":8448.8141066919,"c":8457.9661492567,"v":691907.5301275851,"t":1731142800}
+{"o":8457.9661492567,"h":8530.6606573131,"l":8445.3124404012,"c":8509.1965088086,"v":542183.8519228265,"t":1731146400}
+{"o":8509.1965088086,"h":8517.3949588432,"l":8445.674297419,"c":8481.7628018261,"v":556651.1720402177,"t":1731150000}
+{"o":8481.7628018261,"h":8493.754206357,"l":8385.1230428754,"c":8386.7618550077,"v":575876.8011255783,"t":1731153600}
+{"o":8386.7618550077,"h":8427.4016722916,"l":8360.7026943122,"c":8372.189486925,"v":539967.5902600234,"t":1731157200}
+{"o":8372.189486925,"h":8372.189486925,"l":8277.7404249978,"c":8308.0581466098,"v":643883.2014876724,"t":1731160800}
+{"o":8308.0581466098,"h":8331.2393055417,"l":8273.6874282022,"c":8320.1981817587,"v":538260.2504346763,"t":1731164400}
+{"o":8320.1981817587,"h":8330.1646732843,"l":8238.3630602604,"c":8249.5544861556,"v":602536.466995715,"t":1731168000}
+{"o":8249.5544861556,"h":8305.3510996503,"l":8174.361259567,"c":8304.149230636,"v":643483.7252148908,"t":1731171600}
+{"o":8304.149230636,"h":8342.5412118137,"l":8292.712041714,"c":8336.5584800802,"v":512677.8985085678,"t":1731175200}
+{"o":8336.5584800802,"h":8370.1317241517,"l":8266.4358656999,"c":8292.6640117894,"v":570207.1824219886,"t":1731178800}
+{"o":8292.6640117894,"h":8361.8057374949,"l":8275.9969124123,"c":8323.5529211059,"v":531040.6339121605,"t":1731182400}
+{"o":8323.5529211059,"h":8363.7453315614,"l":8301.2250925122,"c":8315.1405016915,"v":510265.8781451471,"t":1731186000}
+{"o":8315.1405016915,"h":8390.9165274029,"l":8307.3757722563,"c":8387.2380459596,"v":536437.4096359166,"t":1731189600}
+{"o":8387.2380459596,"h":8468.0251880021,"l":8376.6645776478,"c":8383.6294304107,"v":640918.6281335872,"t":1731193200}
+{"o":8383.6294304107,"h":8461.954483264,"l":8333.2788804898,"c":8408.3918652105,"v":739063.2721380139,"t":1731196800}
+{"o":8408.3918652105,"h":8414.5122424569,"l":8337.7048032553,"c":8391.5588286262,"v":743116.1269793893,"t":1731200400}
+{"o":8391.5588286262,"h":8593.657648101,"l":8385.6196637333,"c":8486.8214868328,"v":764273.2220569436,"t":1731204000}
+{"o":8486.8214868328,"h":8522.2660907943,"l":8446.5871809331,"c":8446.7375672008,"v":647237.9216761016,"t":1731207600}
+{"o":8446.7375672008,"h":8605.9722322426,"l":8426.2455109403,"c":8593.1228547695,"v":729624.6331492433,"t":1731211200}
+{"o":8593.1228547695,"h":8763.3172720535,"l":8540.618353741,"c":8673.2066596847,"v":857489.1473010803,"t":1731214800}
+{"o":8673.2066596847,"h":8692.0256117024,"l":8586.0576082475,"c":8626.3839789407,"v":633201.4845065093,"t":1731218400}
+{"o":8626.3839789407,"h":8669.4845633582,"l":8594.0960501867,"c":8594.1001315777,"v":528460.8752677232,"t":1731222000}
+{"o":8594.1001315777,"h":8618.4266742461,"l":8554.5540750904,"c":8605.5272131153,"v":598313.454679188,"t":1731225600}
+{"o":8605.5272131153,"h":8647.7054763998,"l":8582.8687961122,"c":8613.5466209841,"v":675280.3929621349,"t":1731229200}
+{"o":8613.5466209841,"h":8642.6931315151,"l":8577.0203473813,"c":8617.625510761,"v":634308.871924302,"t":1731232800}
+{"o":8617.625510761,"h":8695.043982758,"l":8588.078978835,"c":8666.3108642711,"v":653339.2303662379,"t":1731236400}
+{"o":8666.3108642711,"h":8707.3999756208,"l":8538.7735625346,"c":8616.7375871542,"v":843301.2936470502,"t":1731240000}
+{"o":8616.7375871542,"h":8674.948745867,"l":8593.1505256054,"c":8671.3336019101,"v":801963.4636600701,"t":1731243600}
+{"o":8671.3336019101,"h":8785.2193124113,"l":8575.1637566429,"c":8662.0325230663,"v":1057278.0116804682,"t":1731247200}
+{"o":8662.0325230663,"h":8900.0675324846,"l":8623.5432174296,"c":8860.5922570739,"v":1034859.2389692282,"t":1731250800}
+{"o":8860.5922570739,"h":8898.9527323022,"l":8762.2131801358,"c":8843.1610788771,"v":1277157.2815890063,"t":1731254400}
+{"o":8843.1610788771,"h":9025.1100510547,"l":8827.6218316845,"c":8926.9916052569,"v":904011.235384571,"t":1731258000}
+{"o":8926.9916052569,"h":9012.5733412855,"l":8891.2561076882,"c":8898.3229374782,"v":1123384.3456041012,"t":1731261600}
+{"o":8898.3229374782,"h":8937.1999073815,"l":8654.6179834371,"c":8743.7007313502,"v":1126709.644878672,"t":1731265200}
+{"o":8743.7007313502,"h":8780.8908824378,"l":8483.3846033332,"c":8483.3846033332,"v":1093668.1557562407,"t":1731268800}
+{"o":8483.3846033332,"h":8731.1165542656,"l":8373.2744409095,"c":8697.5330816025,"v":1216730.6015504962,"t":1731272400}
+{"o":8697.5330816025,"h":8971.8743460283,"l":8669.6494513424,"c":8826.8898412829,"v":1089272.3281009665,"t":1731276000}
+{"o":8826.8898412829,"h":8854.3149500723,"l":8739.279619604,"c":8806.4961037361,"v":934277.6125588309,"t":1731279600}
+{"o":8806.4961037361,"h":8853.1938874168,"l":8784.6669124396,"c":8836.1573550219,"v":882602.2378576685,"t":1731283200}
+{"o":8836.1573550219,"h":8908.711363663,"l":8785.9997310969,"c":8824.0637295811,"v":850330.1596987949,"t":1731286800}
+{"o":8824.0637295811,"h":8877.186289113,"l":8785.1458956212,"c":8869.3110061244,"v":1093294.0956090812,"t":1731290400}
+{"o":8869.3110061244,"h":8869.3110061244,"l":8730.9623441259,"c":8808.0301369312,"v":1054929.7713831242,"t":1731294000}
+{"o":8808.0301369312,"h":8819.3279960277,"l":8664.5825459044,"c":8721.4542000527,"v":1044955.0153369929,"t":1731297600}
+{"o":8721.4542000527,"h":8728.7580749192,"l":8564.0942517248,"c":8646.9619187955,"v":2329911.0222735521,"t":1731301200}
+{"o":8646.9619187955,"h":8747.1299756253,"l":8533.3957511115,"c":8684.5465198578,"v":2180992.7427427862,"t":1731304800}
+{"o":8684.5465198578,"h":8775.5860256746,"l":8644.9031521625,"c":8726.9108841578,"v":1263217.087655104,"t":1731308400}
+{"o":8726.9108841578,"h":8804.1310738992,"l":8593.9194415751,"c":8759.6524337218,"v":979252.3536066562,"t":1731312000}
+{"o":8759.6524337218,"h":8897.5274047114,"l":8613.3990362282,"c":8854.2408218055,"v":1014547.6342072668,"t":1731315600}
+{"o":8854.2408218055,"h":9117.458466505,"l":8775.7343017427,"c":9047.9000767551,"v":1181416.1938445147,"t":1731319200}
+{"o":9047.9000767551,"h":9136.7201557097,"l":8933.3860329759,"c":9125.6901365388,"v":924436.5057009843,"t":1731322800}
+{"o":9125.6901365388,"h":9241.4856324177,"l":9001.4849691194,"c":9060.2333776943,"v":937286.5326285313,"t":1731326400}
+{"o":9060.2333776943,"h":9113.527567041,"l":8921.8157989345,"c":9104.0165292074,"v":837411.9262366096,"t":1731330000}
+{"o":9104.0165292074,"h":9260.0550753392,"l":8996.8996484348,"c":9181.3364880597,"v":941767.0842772977,"t":1731333600}
+{"o":9181.3364880597,"h":9258.8173690897,"l":9090.4020349652,"c":9190.4699091715,"v":1034697.9139934422,"t":1731337200}
+{"o":9190.4699091715,"h":9316.9093289256,"l":9073.8025098186,"c":9151.7248825365,"v":1032324.5818093264,"t":1731340800}
+{"o":9151.7248825365,"h":9255.2736408253,"l":9032.9226466514,"c":9199.691954163,"v":1002238.9677899512,"t":1731344400}
+{"o":9199.691954163,"h":9222.3486701893,"l":9046.3186877976,"c":9205.3751103293,"v":864528.8877061818,"t":1731348000}
+{"o":9205.3751103293,"h":9277.8108659913,"l":9012.6695398665,"c":9147.7921637773,"v":1165419.1790789508,"t":1731351600}
+{"o":9147.7921637773,"h":9362.7195847295,"l":9064.8670678467,"c":9188.5069950339,"v":1031135.2288142645,"t":1731355200}
+{"o":9188.5069950339,"h":9282.4460149572,"l":9051.3217808028,"c":9186.3397435148,"v":1008214.4187520349,"t":1731358800}
+{"o":9186.3397435148,"h":9266.8035338162,"l":9043.1589179895,"c":9240.4674175044,"v":1008883.2524162583,"t":1731362400}
+{"o":9240.4674175044,"h":9471.9265147367,"l":9191.8231235979,"c":9320.9171472883,"v":1077668.5001862687,"t":1731366000}
+{"o":9320.9171472883,"h":9339.9957316448,"l":9036.3679305393,"c":9245.4115549629,"v":1223055.0168270043,"t":1731369600}
+{"o":9245.4115549629,"h":9293.0765886959,"l":9160.8910607503,"c":9189.6395689193,"v":983203.6868277697,"t":1731373200}
+{"o":9189.6395689193,"h":9227.0455694125,"l":8966.1219144869,"c":9132.7767341896,"v":996154.1554203673,"t":1731376800}
+{"o":9132.7767341896,"h":9272.4596673498,"l":9082.5015185735,"c":9260.3967230299,"v":941936.1453027363,"t":1731380400}
+{"o":9260.3967230299,"h":9302.7233824024,"l":9105.6197917281,"c":9167.3373180193,"v":1062469.7869155204,"t":1731384000}
+{"o":9167.3373180193,"h":9237.08103317,"l":9046.4811805251,"c":9138.9796850484,"v":1115876.7760716514,"t":1731387600}
+{"o":9138.9796850484,"h":9273.9884662588,"l":9121.3687640908,"c":9231.4409023873,"v":1187848.9573176946,"t":1731391200}
+{"o":9231.4409023873,"h":9312.2466828581,"l":9172.8552685011,"c":9312.2466828581,"v":1175941.7729041108,"t":1731394800}
+{"o":9312.2466828581,"h":9437.4404020914,"l":9258.2583319942,"c":9435.9745611727,"v":1134180.321467788,"t":1731398400}
+{"o":9435.9745611727,"h":9453.994707011,"l":9051.6258159354,"c":9051.6258159354,"v":1534854.7236200122,"t":1731402000}
+{"o":9051.6258159354,"h":9121.9459017615,"l":8757.0726286951,"c":8940.0246231318,"v":2230250.2281758916,"t":1731405600}
+{"o":8940.0246231318,"h":9050.5765852369,"l":8816.7335655947,"c":8858.5614273939,"v":1324384.3486910691,"t":1731409200}
+{"o":8858.5614273939,"h":8970.6383051214,"l":8664.1682935753,"c":8764.1106857886,"v":1349238.0129547324,"t":1731412800}
+{"o":8764.1106857886,"h":8816.150270364,"l":8503.7555752263,"c":8790.1138594299,"v":1674502.4411090175,"t":1731416400}
+{"o":8790.1138594299,"h":8955.0606799489,"l":8602.3567676534,"c":8943.8485384025,"v":1884294.0254717893,"t":1731420000}
+{"o":8943.8485384025,"h":8959.1039856269,"l":8788.8527597067,"c":8829.6088134066,"v":1394822.9916425087,"t":1731423600}
+{"o":8829.6088134066,"h":8917.7668576728,"l":8670.269046399,"c":8877.714500351,"v":1511851.9036539597,"t":1731427200}
+{"o":8877.714500351,"h":8937.4430283214,"l":8759.835359302,"c":8796.552693713,"v":1155088.7812683075,"t":1731430800}
+{"o":8796.552693713,"h":8996.6964305862,"l":8769.6866696319,"c":8952.3201473101,"v":1057967.8076255152,"t":1731434400}
+{"o":8952.3201473101,"h":9049.8296390491,"l":8870.6242576578,"c":8951.866544951,"v":1110672.6427872963,"t":1731438000}
+{"o":8951.866544951,"h":9001.2497917236,"l":8861.5488403691,"c":8933.5009181082,"v":1130142.6020236209,"t":1731441600}
+{"o":8933.5009181082,"h":8964.7559340724,"l":8788.2251159559,"c":8928.8458210272,"v":1150739.4564565686,"t":1731445200}
+{"o":8928.8458210272,"h":9064.7084985902,"l":8818.1783481762,"c":9021.6953268484,"v":1109829.7669502667,"t":1731448800}
+{"o":9021.6953268484,"h":9023.1445024011,"l":8870.5424922814,"c":8881.7365597181,"v":1208007.8065036202,"t":1731452400}
+{"o":8881.7365597181,"h":8947.0116371301,"l":8825.6158072733,"c":8835.3276749127,"v":1357878.034750812,"t":1731456000}
+{"o":8835.3276749127,"h":8893.0149885284,"l":8660.1581645536,"c":8830.9603428114,"v":1334180.6745776078,"t":1731459600}
+{"o":8830.9603428114,"h":8844.0500340413,"l":8520.9880223051,"c":8701.7610792986,"v":1518818.8507256701,"t":1731463200}
+{"o":8701.7610792986,"h":8733.6073360508,"l":8526.3151433605,"c":8527.20674985,"v":1811918.3046693164,"t":1731466800}
+{"o":8527.20674985,"h":8632.2769012909,"l":8425.2857300133,"c":8615.4018852191,"v":1732764.6083559238,"t":1731470400}
+{"o":8615.4018852191,"h":8698.5114584476,"l":8556.0479987155,"c":8584.645796654,"v":1352117.3117227014,"t":1731474000}
+{"o":8584.645796654,"h":8663.7508745991,"l":8465.5507737618,"c":8484.6274440015,"v":1087027.7329527121,"t":1731477600}
+{"o":8484.6274440015,"h":8633.9218792214,"l":8457.6011350748,"c":8610.8275716456,"v":1039285.1733005129,"t":1731481200}
+{"o":8610.8275716456,"h":8697.2870229916,"l":8556.9197345409,"c":8636.5484826683,"v":1066744.5707950792,"t":1731484800}
+{"o":8636.5484826683,"h":8773.6213532652,"l":8609.7924155341,"c":8660.0749745775,"v":1566237.3220249061,"t":1731488400}
+{"o":8660.0749745775,"h":8746.8324965346,"l":8574.6872467375,"c":8695.2017495346,"v":1478146.1652041839,"t":1731492000}
+{"o":8695.2017495346,"h":8790.3763148356,"l":8641.0407885054,"c":8720.7042501539,"v":1246824.0337124036,"t":1731495600}
+{"o":8720.7042501539,"h":8751.437898808,"l":8647.2102248555,"c":8710.5424584472,"v":1465766.3349470678,"t":1731499200}
+{"o":8710.5424584472,"h":9045.4893589542,"l":8657.557122567,"c":8932.5914594981,"v":2226094.9680156633,"t":1731502800}
+{"o":8932.5914594981,"h":9123.9953431384,"l":8789.2050928952,"c":9102.6544764962,"v":2125800.2760515488,"t":1731506400}
+{"o":9102.6544764962,"h":9119.3863941407,"l":8873.1038494743,"c":9090.263759646,"v":2228931.1948583634,"t":1731510000}
+{"o":9090.263759646,"h":9175.0408006965,"l":8929.3521920139,"c":9118.4579580837,"v":2354387.1222522538,"t":1731513600}
+{"o":9118.4579580837,"h":9254.1291826546,"l":9046.8757283856,"c":9189.9313794154,"v":1936945.0447005681,"t":1731517200}
+{"o":9189.9313794154,"h":9227.7128077581,"l":9095.8181662788,"c":9211.5993292684,"v":2004354.1713227036,"t":1731520800}
+{"o":9211.5993292684,"h":9238.8655634509,"l":8823.5244434579,"c":8850.3025545747,"v":3018473.3853807962,"t":1731524400}
+{"o":8850.3025545747,"h":8992.8203177036,"l":8737.0325670575,"c":8886.5976074462,"v":1885958.0147287485,"t":1731528000}
+{"o":8886.5976074462,"h":8894.4986157884,"l":8641.3224960054,"c":8811.5196751039,"v":1688721.9732054996,"t":1731531600}
+{"o":8811.5196751039,"h":8995.4253991432,"l":8790.2320237558,"c":8937.5422194513,"v":1306306.7261998823,"t":1731535200}
+{"o":8937.5422194513,"h":9042.3967409307,"l":8894.0231549725,"c":9027.0055666218,"v":1294831.2236450145,"t":1731538800}
+{"o":9027.0055666218,"h":9050.6188836382,"l":8866.6139921318,"c":8946.0968265051,"v":1835906.1678407174,"t":1731542400}
+{"o":8946.0968265051,"h":9065.1688125348,"l":8901.2845482643,"c":9065.1688125348,"v":1831168.9752402091,"t":1731546000}
+{"o":9065.1688125348,"h":9071.7091950088,"l":8944.1649027149,"c":9011.7443928956,"v":1696201.568789321,"t":1731549600}
+{"o":9011.7443928956,"h":9201.7946567395,"l":8924.6798522052,"c":9201.7946567395,"v":1896946.0682834212,"t":1731553200}
+{"o":9201.7946567395,"h":9237.8066427071,"l":9100.1121224352,"c":9229.150559206,"v":1434509.7571506938,"t":1731556800}
+{"o":9229.150559206,"h":9229.150559206,"l":9111.7515719131,"c":9175.4062856067,"v":1596155.806449943,"t":1731560400}
+{"o":9175.4062856067,"h":9265.3275917543,"l":9053.6710135645,"c":9053.6710135645,"v":1520388.2364142691,"t":1731564000}
+{"o":9053.6710135645,"h":9182.8802502216,"l":9020.6219791749,"c":9149.7706284839,"v":1630634.188540672,"t":1731567600}
+{"o":9149.7706284839,"h":9262.963122396,"l":9125.8198498243,"c":9198.4628889188,"v":1479377.3015194875,"t":1731571200}
+{"o":9198.4628889188,"h":9340.42269933,"l":9196.6886515691,"c":9297.6694496415,"v":1560519.1353504087,"t":1731574800}
+{"o":9297.6694496415,"h":9313.5159426757,"l":9101.0020899782,"c":9117.334158973,"v":1468864.6959199188,"t":1731578400}
+{"o":9117.334158973,"h":9137.1034842098,"l":8953.5461880459,"c":9060.9768709338,"v":1661345.6827888342,"t":1731582000}
+{"o":9060.9768709338,"h":9121.3404500987,"l":9019.5370796338,"c":9073.6056628466,"v":1318610.5888185105,"t":1731585600}
+{"o":9073.6056628466,"h":9135.540992407,"l":8956.4145701349,"c":8985.062677011,"v":1578115.2163876847,"t":1731589200}
+{"o":8985.062677011,"h":9139.2059457797,"l":8820.8072821914,"c":8827.2272135019,"v":1978923.8470596878,"t":1731592800}
+{"o":8827.2272135019,"h":8950.2446977399,"l":8773.3101264232,"c":8831.8162586632,"v":1910256.8667522015,"t":1731596400}
+{"o":8831.8162586632,"h":9101.3099366574,"l":8797.7651998016,"c":9101.3099366574,"v":1744797.2802296297,"t":1731600000}
+{"o":9101.3099366574,"h":9101.4006376569,"l":8990.5385553553,"c":9025.6476955466,"v":1534902.9982705172,"t":1731603600}
+{"o":9025.6476955466,"h":9089.0176455353,"l":8971.0555515637,"c":8987.8759298149,"v":1477873.4990208675,"t":1731607200}
+{"o":8987.8759298149,"h":9063.4192216724,"l":8984.7451494554,"c":9039.8440589887,"v":1481362.5113236993,"t":1731610800}
+{"o":9039.8440589887,"h":9039.8440589887,"l":8900.0812868788,"c":8958.0738318517,"v":1561218.7479317696,"t":1731614400}
+{"o":8958.0738318517,"h":9022.3294463857,"l":8888.489517142,"c":8989.0783562714,"v":1558308.330308873,"t":1731618000}
+{"o":8989.0783562714,"h":9004.2044600606,"l":8806.06055375,"c":8888.2408704642,"v":1598556.228483245,"t":1731621600}
+{"o":8888.2408704642,"h":8914.4597045009,"l":8664.8907833414,"c":8783.6588746823,"v":1891789.4368397042,"t":1731625200}
+{"o":8783.6588746823,"h":8925.7791137455,"l":8771.1961638178,"c":8797.3406378026,"v":1563889.5556217504,"t":1731628800}
+{"o":8797.3406378026,"h":8849.0326123593,"l":8733.5632747584,"c":8800.7562306711,"v":1466800.5873942843,"t":1731632400}
+{"o":8800.7562306711,"h":8831.2008194837,"l":8719.4956206513,"c":8812.4428168979,"v":1226429.8464110594,"t":1731636000}
+{"o":8812.4428168979,"h":8835.8238345493,"l":8757.8482259748,"c":8764.8356431882,"v":1231741.8293328159,"t":1731639600}
+{"o":8764.8356431882,"h":8768.0758048302,"l":8572.9526682754,"c":8626.7429910011,"v":1318550.1348410253,"t":1731643200}
+{"o":8626.7429910011,"h":8750.5453594457,"l":8593.4272235977,"c":8745.7680662768,"v":1176894.8664787926,"t":1731646800}
+{"o":8745.7680662768,"h":8822.1551463072,"l":8745.6221023173,"c":8798.3034423391,"v":1028124.5255534248,"t":1731650400}
+{"o":8798.3034423391,"h":8833.073675669,"l":8770.7446457384,"c":8770.7446457384,"v":1092390.1250938592,"t":1731654000}
+{"o":8770.7446457384,"h":8860.6985943642,"l":8714.2245442461,"c":8860.6985943642,"v":1251610.3167793108,"t":1731657600}
+{"o":8860.6985943642,"h":8949.2993453596,"l":8845.8025872137,"c":8929.7412600906,"v":1360046.8596777127,"t":1731661200}
+{"o":8929.7412600906,"h":8969.6285756607,"l":8903.6461346826,"c":8943.1536739271,"v":1163830.2545666487,"t":1731664800}
+{"o":8943.1536739271,"h":8960.1814243434,"l":8895.9199735976,"c":8950.9686386136,"v":1274968.6535727333,"t":1731668400}
+{"o":8950.9686386136,"h":9016.6538820679,"l":8919.3985163418,"c":8970.7201790444,"v":1526370.6334988251,"t":1731672000}
+{"o":8970.7201790444,"h":9010.1622175612,"l":8934.2716393656,"c":9001.6607006915,"v":1753700.2503508085,"t":1731675600}
+{"o":9001.6607006915,"h":9024.7494663556,"l":8810.7122857651,"c":8862.5442129049,"v":2141879.0855892347,"t":1731679200}
+{"o":8862.5442129049,"h":8862.5442129049,"l":8665.111835591,"c":8724.4282090407,"v":2054566.7645274668,"t":1731682800}
+{"o":8724.4282090407,"h":8857.5334532391,"l":8719.9728354669,"c":8779.1641200684,"v":2203407.1496839272,"t":1731686400}
+{"o":8779.1641200684,"h":8908.0735028175,"l":8772.4123155362,"c":8836.2011255441,"v":1688066.8909570526,"t":1731690000}
+{"o":8836.2011255441,"h":8861.6793403965,"l":8759.4660426123,"c":8823.9819500404,"v":1584579.4121678164,"t":1731693600}
+{"o":8823.9819500404,"h":8951.312653293,"l":8817.4968652898,"c":8901.3938091052,"v":1620882.7890195227,"t":1731697200}
+{"o":8901.3938091052,"h":9057.9218544231,"l":8897.3074765047,"c":9057.9218544231,"v":1444670.4435436286,"t":1731700800}
+{"o":9057.9218544231,"h":9198.7771199839,"l":9037.3146155876,"c":9177.9249493665,"v":1486425.2353712425,"t":1731704400}
+{"o":9177.9249493665,"h":9208.3720770749,"l":9121.9379136247,"c":9145.1149603462,"v":1415374.0169595783,"t":1731708000}
+{"o":9145.1149603462,"h":9239.0089291075,"l":9143.9275475304,"c":9159.0353171748,"v":1467185.1411241316,"t":1731711600}
+{"o":9159.0353171748,"h":9161.4221916251,"l":9050.4556041424,"c":9104.5493882257,"v":1279869.690107685,"t":1731715200}
+{"o":9104.5493882257,"h":9182.0748744167,"l":9095.3674251472,"c":9161.3782144977,"v":1027561.0468083158,"t":1731718800}
+{"o":9161.3782144977,"h":9221.5840246683,"l":9145.7979255072,"c":9173.2515468676,"v":1124240.7808721366,"t":1731722400}
+{"o":9173.2515468676,"h":9292.4041991963,"l":9170.3672489767,"c":9280.677565431,"v":1090406.9482426711,"t":1731726000}
+{"o":9280.677565431,"h":9300.42330207,"l":9215.4353118702,"c":9220.3213887284,"v":1040444.7266830876,"t":1731729600}
+{"o":9220.3213887284,"h":9304.3622618493,"l":9203.4370391076,"c":9267.834176258,"v":885156.1070074671,"t":1731733200}
+{"o":9267.834176258,"h":9267.834176258,"l":9160.6730537996,"c":9170.7922023714,"v":1204065.494430196,"t":1731736800}
+{"o":9170.7922023714,"h":9231.5578550848,"l":9159.4243992719,"c":9178.6345346039,"v":1104764.8894370161,"t":1731740400}
+{"o":9178.6345346039,"h":9208.8223630276,"l":9141.4737017589,"c":9191.5430325438,"v":1142269.5495158117,"t":1731744000}
+{"o":9191.5430325438,"h":9215.7531309359,"l":9117.352699848,"c":9117.352699848,"v":1179049.6107811292,"t":1731747600}
+{"o":9117.352699848,"h":9185.2986714002,"l":9111.0965434825,"c":9151.9445035596,"v":1216734.9167181749,"t":1731751200}
+{"o":9151.9445035596,"h":9177.1384138225,"l":9080.3919903019,"c":9177.1384138225,"v":1177055.5788995281,"t":1731754800}
+{"o":9177.1384138225,"h":9295.9410844486,"l":9066.99143005,"c":9190.0553946329,"v":1648154.0158066044,"t":1731758400}
+{"o":9190.0553946329,"h":9272.0481524503,"l":9128.1572744744,"c":9134.6818194102,"v":1367365.6229081731,"t":1731762000}
+{"o":9134.6818194102,"h":9188.6076351651,"l":9081.1060555695,"c":9107.2411233129,"v":1415117.379621356,"t":1731765600}
+{"o":9107.2411233129,"h":9117.1362794714,"l":8965.9938937878,"c":9017.1494211873,"v":1496498.5554460161,"t":1731769200}
+{"o":9017.1494211873,"h":9055.1901945429,"l":8949.2003766489,"c":8989.7420447518,"v":1357927.8536210663,"t":1731772800}
+{"o":8989.7420447518,"h":9066.8184402572,"l":8957.0641022207,"c":9036.0516453003,"v":1323270.8108442284,"t":1731776400}
+{"o":9036.0516453003,"h":9095.9238390398,"l":9017.4780684427,"c":9078.0357685767,"v":1461071.0247236949,"t":1731780000}
+{"o":9078.0357685767,"h":9098.1893998964,"l":9049.9700119243,"c":9067.181074037,"v":1225933.0114599096,"t":1731783600}
+{"o":9067.181074037,"h":9095.4519055533,"l":9004.9706716911,"c":9032.6075738604,"v":1272653.5585093817,"t":1731787200}
+{"o":9032.6075738604,"h":9130.9201161156,"l":9016.3943896062,"c":9093.8110561137,"v":1187604.7077016667,"t":1731790800}
+{"o":9093.8110561137,"h":9115.4516657928,"l":8982.8158081504,"c":8982.8158081504,"v":1152618.7266602172,"t":1731794400}
+{"o":8982.8158081504,"h":9067.1482380324,"l":8974.3639261778,"c":9045.4169845447,"v":1168851.909350649,"t":1731798000}
+{"o":9045.4169845447,"h":9163.2105739401,"l":9038.4398037753,"c":9124.6803369811,"v":1229209.8517869166,"t":1731801600}
+{"o":9124.6803369811,"h":9201.8085947469,"l":8984.0334946005,"c":9060.2203149372,"v":1578407.1054954461,"t":1731805200}
+{"o":9060.2203149372,"h":9112.2388889,"l":8894.2089754641,"c":9064.1592751992,"v":2043419.9841375847,"t":1731808800}
+{"o":9064.1592751992,"h":9284.2276455386,"l":9014.945400847,"c":9277.3705407296,"v":1579721.8311365843,"t":1731812400}
+{"o":9277.3705407296,"h":9879.4397036304,"l":9277.1803916239,"c":9838.764375247,"v":2034823.3862728649,"t":1731816000}
+{"o":9838.764375247,"h":10027.0898532476,"l":9809.6289809553,"c":9910.7029805901,"v":1553509.7896463561,"t":1731819600}
+{"o":9910.7029805901,"h":10051.538625648,"l":9875.0044031274,"c":10035.6244307005,"v":1456751.546495016,"t":1731823200}
+{"o":10035.6244307005,"h":10046.3009512719,"l":9911.4295249984,"c":9938.9390528718,"v":1227201.4784584413,"t":1731826800}
+{"o":9938.9390528718,"h":10138.4329635815,"l":9938.5713913106,"c":9961.818762466,"v":1429582.926504198,"t":1731830400}
+{"o":9961.818762466,"h":10001.2643649514,"l":9877.7627904326,"c":9981.0869161482,"v":1403387.7610661737,"t":1731834000}
+{"o":9981.0869161482,"h":10101.4749528508,"l":9950.4730122918,"c":10073.6852288857,"v":1489597.3053079287,"t":1731837600}
+{"o":10073.6852288857,"h":10121.2576595983,"l":9823.0544092745,"c":9844.3802631891,"v":1530663.8455551127,"t":1731841200}
+{"o":6747.8066947418,"h":6755.2687184735,"l":6699.8869837139,"c":6747.8066947418,"v":201342.8923174231,"t":1724644800}
+{"o":6747.8066947418,"h":6751.1523000857,"l":6684.1418136766,"c":6688.6255780484,"v":178743.4458716336,"t":1724648400}
+{"o":6688.6255780484,"h":6698.8289153146,"l":6639.7817015435,"c":6667.3844691553,"v":312730.6907859324,"t":1724652000}
+{"o":6667.3844691553,"h":6688.1368822265,"l":6638.6407633033,"c":6670.7309530687,"v":241081.3625809825,"t":1724655600}
+{"o":6670.7309530687,"h":6738.0689393517,"l":6659.3282075824,"c":6699.0301983009,"v":201840.8700603341,"t":1724659200}
+{"o":6699.0301983009,"h":6736.4315949191,"l":6644.5607979611,"c":6733.884312899,"v":263608.3629433073,"t":1724662800}
+{"o":6733.884312899,"h":6798.2656276228,"l":6722.803489562,"c":6760.5990127782,"v":226676.0350666586,"t":1724666400}
+{"o":6760.5990127782,"h":6788.2225159511,"l":6715.1598829315,"c":6723.3538708563,"v":238084.6287677172,"t":1724670000}
+{"o":6723.3538708563,"h":6757.5880354413,"l":6652.573084985,"c":6680.8634639606,"v":296608.2404038453,"t":1724673600}
+{"o":6680.8634639606,"h":6728.3157879494,"l":6662.2506145441,"c":6715.6348711374,"v":321771.4983759169,"t":1724677200}
+{"o":6715.6348711374,"h":6777.2114816807,"l":6509.2419788069,"c":6594.2669909657,"v":628144.549073454,"t":1724680800}
+{"o":6594.2669909657,"h":6636.1426573,"l":6539.1927245938,"c":6608.8056707937,"v":362356.5298499556,"t":1724684400}
+{"o":6608.8056707937,"h":6640.7361127821,"l":6579.9529940043,"c":6614.1344466737,"v":267327.0445592905,"t":1724688000}
+{"o":6614.1344466737,"h":6622.2158495349,"l":6522.1571341949,"c":6599.8247041111,"v":469580.5236156543,"t":1724691600}
+{"o":6599.8247041111,"h":6680.4245801407,"l":6555.9959652453,"c":6661.3324127882,"v":453877.897631907,"t":1724695200}
+{"o":6661.3324127882,"h":6666.3697492798,"l":6606.0081334676,"c":6623.2490115955,"v":287824.1820618703,"t":1724698800}
+{"o":6623.2490115955,"h":6677.7225768687,"l":6597.7012709932,"c":6656.7767376555,"v":304577.9021505172,"t":1724702400}
+{"o":6656.7767376555,"h":6660.4173868353,"l":6556.7009471577,"c":6605.0883958864,"v":359703.3522935493,"t":1724706000}
+{"o":6605.0883958864,"h":6635.7863614823,"l":6579.5005482767,"c":6599.7036294458,"v":265629.9245923416,"t":1724709600}
+{"o":6599.7036294458,"h":6634.8306373145,"l":6572.3844625654,"c":6586.4500043451,"v":239186.2856274956,"t":1724713200}
+{"o":6586.4500043451,"h":6634.4610704474,"l":6583.0192971052,"c":6605.9167758381,"v":296936.8178408362,"t":1724716800}
+{"o":6605.9167758381,"h":6663.2785892533,"l":6600.8082106037,"c":6633.5443377211,"v":259450.2892614623,"t":1724720400}
+{"o":6633.5443377211,"h":6666.2131019272,"l":6623.9876806603,"c":6633.0319673685,"v":222876.1793643499,"t":1724724000}
+{"o":6633.0319673685,"h":6650.9296183872,"l":6598.6900894109,"c":6646.5224327664,"v":184021.7421276582,"t":1724727600}
+{"o":6646.5224327664,"h":6662.3857559872,"l":6624.8160001932,"c":6648.3786700931,"v":196005.9831847799,"t":1724731200}
+{"o":6648.3786700931,"h":6693.778505283,"l":6644.5167541738,"c":6679.8347210967,"v":228783.3145348121,"t":1724734800}
+{"o":6679.8347210967,"h":6680.4438625765,"l":6604.8263669676,"c":6626.8849188487,"v":217242.4633151303,"t":1724738400}
+{"o":6626.8849188487,"h":6638.8938490118,"l":6580.1038679505,"c":6610.2734433157,"v":203718.2876265134,"t":1724742000}
+{"o":6610.2734433157,"h":6624.6697741153,"l":6567.3010010983,"c":6578.4433360314,"v":229319.0148500064,"t":1724745600}
+{"o":6578.4433360314,"h":6610.1059672785,"l":6546.4661097745,"c":6559.8314627168,"v":227705.9012430392,"t":1724749200}
+{"o":6559.8314627168,"h":6559.8314627168,"l":6431.3906304528,"c":6440.311217465,"v":348793.8773386792,"t":1724752800}
+{"o":6440.311217465,"h":6493.2295257079,"l":6427.0239623778,"c":6464.3839777274,"v":199508.0586800718,"t":1724756400}
+{"o":6464.3839777274,"h":6473.3753242599,"l":6401.511582839,"c":6465.5357783971,"v":267115.4771116725,"t":1724760000}
+{"o":6465.5357783971,"h":6515.9425731655,"l":6431.8705942629,"c":6461.9953018413,"v":365378.6692820969,"t":1724763600}
+{"o":6461.9953018413,"h":6530.1694762427,"l":6426.6271866889,"c":6443.7767821151,"v":420388.8384040934,"t":1724767200}
+{"o":6443.7767821151,"h":6489.7869062071,"l":6419.0253333891,"c":6442.1964520107,"v":332161.0922364415,"t":1724770800}
+{"o":6442.1964520107,"h":6509.7049769016,"l":6422.4694139921,"c":6437.9840851838,"v":328533.8146282505,"t":1724774400}
+{"o":6437.9840851838,"h":6495.2424440114,"l":6431.1914589785,"c":6493.660102115,"v":205163.4185313783,"t":1724778000}
+{"o":6493.660102115,"h":6519.5742524395,"l":6467.3292278235,"c":6512.6946028303,"v":267756.4439307522,"t":1724781600}
+{"o":6512.6946028303,"h":6517.3262172998,"l":6469.6726797096,"c":6494.4139132707,"v":216139.4573771671,"t":1724785200}
+{"o":6494.4139132707,"h":6499.5534384848,"l":6452.6073132578,"c":6455.8284059447,"v":188421.0671885833,"t":1724788800}
+{"o":6455.8284059447,"h":6463.6803873455,"l":6181.5348398259,"c":6255.5419733177,"v":664117.174399202,"t":1724792400}
+{"o":6255.5419733177,"h":6267.8302785034,"l":6029.4524703956,"c":6183.0085103341,"v":932371.2147016388,"t":1724796000}
+{"o":6183.0085103341,"h":6198.6052333635,"l":6135.3507033037,"c":6155.1067704885,"v":310878.5023381708,"t":1724799600}
+{"o":6155.1067704885,"h":6159.494658194,"l":6093.8849805951,"c":6118.6438038165,"v":295602.4812391739,"t":1724803200}
+{"o":6118.6438038165,"h":6170.4418630621,"l":6093.2324414778,"c":6159.0858634449,"v":261578.7066659431,"t":1724806800}
+{"o":6159.0858634449,"h":6162.3705414094,"l":6111.6824196797,"c":6153.7409149322,"v":250883.4116256402,"t":1724810400}
+{"o":6153.7409149322,"h":6218.1560411547,"l":6145.1540847181,"c":6211.931433426,"v":306897.3972948898,"t":1724814000}
+{"o":6211.931433426,"h":6217.6153743797,"l":6172.2669077105,"c":6178.6604013613,"v":199389.9117685769,"t":1724817600}
+{"o":6178.6604013613,"h":6237.8491843291,"l":6169.7779512638,"c":6179.6882557582,"v":251988.2978858013,"t":1724821200}
+{"o":6179.6882557582,"h":6184.3635311082,"l":6162.8269537234,"c":6169.5553735317,"v":159661.0456879042,"t":1724824800}
+{"o":6169.5553735317,"h":6179.6475325925,"l":6027.1605593212,"c":6034.4057439522,"v":344911.4413704812,"t":1724828400}
+{"o":6034.4057439522,"h":6111.2303318783,"l":5986.7349861438,"c":6080.3517071224,"v":323763.4862671291,"t":1724832000}
+{"o":6080.3517071224,"h":6205.3842030453,"l":6074.6990269319,"c":6201.2231536567,"v":279487.0337600039,"t":1724835600}
+{"o":6201.2231536567,"h":6205.8665407204,"l":6146.4470612505,"c":6152.3260380967,"v":285381.4247193256,"t":1724839200}
+{"o":6152.3260380967,"h":6191.4495163399,"l":6142.879140165,"c":6168.7119308186,"v":212937.6854868765,"t":1724842800}
+{"o":6168.7119308186,"h":6227.3511589853,"l":6161.1961888639,"c":6187.4493618863,"v":242828.0593508127,"t":1724846400}
+{"o":6187.4493618863,"h":6197.9136752357,"l":6084.0048421924,"c":6086.3750423745,"v":317933.904146669,"t":1724850000}
+{"o":6086.3750423745,"h":6156.6717463293,"l":6033.9738400388,"c":6074.4489248341,"v":419665.2784581839,"t":1724853600}
+{"o":6074.4489248341,"h":6074.4489248341,"l":5984.468638097,"c":6041.0980202046,"v":415733.1836576694,"t":1724857200}
+{"o":6041.0980202046,"h":6043.6595222472,"l":5873.8640659962,"c":5992.1659897733,"v":656636.9058393226,"t":1724860800}
+{"o":5992.1659897733,"h":6009.9639898315,"l":5937.3377719797,"c":5957.6607060912,"v":328601.2052796587,"t":1724864400}
+{"o":5957.6607060912,"h":6063.860253917,"l":5950.6482071543,"c":6060.852868845,"v":286459.6541805344,"t":1724868000}
+{"o":6060.852868845,"h":6107.9502122022,"l":6024.1625283597,"c":6048.7952878864,"v":389798.7326316854,"t":1724871600}
+{"o":6048.7952878864,"h":6133.1882080063,"l":6003.5888447489,"c":6042.3778178762,"v":478550.0731387372,"t":1724875200}
+{"o":6042.3778178762,"h":6073.574509882,"l":5988.8357791071,"c":5998.4811563196,"v":302452.5828294641,"t":1724878800}
+{"o":5998.4811563196,"h":6016.5810000129,"l":5935.2360367545,"c":6014.0404942185,"v":304958.2506565077,"t":1724882400}
+{"o":6014.0404942185,"h":6047.8694457762,"l":5996.7145585117,"c":6034.411499452,"v":185244.9282334874,"t":1724886000}
+{"o":6034.411499452,"h":6078.4406923169,"l":6025.0828290976,"c":6049.6965400378,"v":241055.9668401738,"t":1724889600}
+{"o":6049.6965400378,"h":6071.5659367219,"l":5994.9719380082,"c":6013.8749048362,"v":241781.996538566,"t":1724893200}
+{"o":6013.8749048362,"h":6036.664812286,"l":5992.5246885633,"c":6032.4722003682,"v":179442.9123991026,"t":1724896800}
+{"o":6032.4722003682,"h":6042.784997504,"l":5996.4034375422,"c":6005.4451217597,"v":159876.9723760239,"t":1724900400}
+{"o":6005.4451217597,"h":6029.8155043208,"l":6001.3545756355,"c":6014.6426943309,"v":201904.3502704884,"t":1724904000}
+{"o":6014.6426943309,"h":6050.791422928,"l":6003.0792494415,"c":6046.7200696061,"v":204528.7793301389,"t":1724907600}
+{"o":6046.7200696061,"h":6092.5823775384,"l":6038.8932852304,"c":6067.4936814328,"v":240412.0295976212,"t":1724911200}
+{"o":6067.4936814328,"h":6079.0832129529,"l":6057.0806212752,"c":6064.0459700863,"v":141627.5783849967,"t":1724914800}
+{"o":6064.0459700863,"h":6086.1360203287,"l":6053.0173456444,"c":6081.2252955955,"v":184976.3052243324,"t":1724918400}
+{"o":6081.2252955955,"h":6116.9485627399,"l":6073.5538254351,"c":6090.274316813,"v":183634.6197412548,"t":1724922000}
+{"o":6090.274316813,"h":6111.6327859305,"l":6075.4962874866,"c":6085.2260058465,"v":163309.1261548036,"t":1724925600}
+{"o":6085.2260058465,"h":6156.8585937725,"l":6083.4708939909,"c":6105.5638382455,"v":261520.7737256405,"t":1724929200}
+{"o":6105.5638382455,"h":6123.2823215629,"l":6086.6599655143,"c":6100.6676925882,"v":248883.1128355162,"t":1724932800}
+{"o":6100.6676925882,"h":6112.6385929059,"l":6067.2316796848,"c":6100.3478909087,"v":272092.760206398,"t":1724936400}
+{"o":6100.3478909087,"h":6117.6633873113,"l":6069.1238049375,"c":6093.9296990806,"v":328313.2665932123,"t":1724940000}
+{"o":6093.9296990806,"h":6179.0020570214,"l":6090.8407208926,"c":6124.6488869775,"v":367270.664500787,"t":1724943600}
+{"o":6124.6488869775,"h":6156.0963891956,"l":6026.7896536548,"c":6044.1000757876,"v":337258.0305645209,"t":1724947200}
+{"o":6044.1000757876,"h":6062.5711885848,"l":6019.9283946365,"c":6053.6943384921,"v":283220.4648643147,"t":1724950800}
+{"o":6053.6943384921,"h":6054.6855792359,"l":5832.0102461985,"c":5855.7773609665,"v":617764.2574366567,"t":1724954400}
+{"o":5855.7773609665,"h":5920.8873620942,"l":5776.0257940996,"c":5880.3223239072,"v":465108.4724845126,"t":1724958000}
+{"o":5880.3223239072,"h":5925.5965503073,"l":5836.533622327,"c":5877.0559372781,"v":276333.0195084587,"t":1724961600}
+{"o":5877.0559372781,"h":5878.3610069549,"l":5835.8027615886,"c":5840.1393976198,"v":268105.2642229809,"t":1724965200}
+{"o":5840.1393976198,"h":5872.3274435194,"l":5787.2267416284,"c":5859.1438833073,"v":280991.1905597745,"t":1724968800}
+{"o":5859.1438833073,"h":5882.615321742,"l":5842.1941804826,"c":5868.3563724533,"v":193126.1043551592,"t":1724972400}
+{"o":5868.3563724533,"h":5914.5165370725,"l":5851.2088565114,"c":5884.9286979256,"v":222614.237112982,"t":1724976000}
+{"o":5884.9286979256,"h":5899.4772811239,"l":5844.832494952,"c":5864.7108526603,"v":183617.2585420298,"t":1724979600}
+{"o":5864.7108526603,"h":5875.3779543373,"l":5802.3708203837,"c":5834.5692463984,"v":240869.7024170815,"t":1724983200}
+{"o":5834.5692463984,"h":5835.8662133164,"l":5798.6331978734,"c":5814.5307374178,"v":198061.1974444937,"t":1724986800}
+{"o":5814.5307374178,"h":5863.0299358797,"l":5814.5307374178,"c":5832.2483564,"v":191087.7533898417,"t":1724990400}
+{"o":5832.2483564,"h":5835.4070998454,"l":5751.0723450329,"c":5786.047726567,"v":277367.9070622437,"t":1724994000}
+{"o":5786.047726567,"h":5855.4180916897,"l":5760.3171160671,"c":5850.0885686701,"v":200172.2310933843,"t":1724997600}
+{"o":5850.0885686701,"h":5861.2642565372,"l":5825.1886728249,"c":5826.5614273126,"v":160345.3551327318,"t":1725001200}
+{"o":5826.5614273126,"h":5864.1495208126,"l":5825.7856154585,"c":5846.2883914072,"v":162279.8267425291,"t":1725004800}
+{"o":5846.2883914072,"h":5870.0486886575,"l":5839.621380776,"c":5859.8085343431,"v":170206.6993906202,"t":1725008400}
+{"o":5859.8085343431,"h":5868.5626117005,"l":5836.9248229884,"c":5845.9697558666,"v":148517.2774092304,"t":1725012000}
+{"o":5845.9697558666,"h":5855.7775576996,"l":5800.5882295067,"c":5812.0629836653,"v":172247.3014001337,"t":1725015600}
+{"o":5812.0629836653,"h":5897.7661551823,"l":5805.0456400611,"c":5864.6791106651,"v":356528.733346588,"t":1725019200}
+{"o":5864.6791106651,"h":5892.4853475969,"l":5784.5961808447,"c":5860.0295206807,"v":313352.1022233748,"t":1725022800}
+{"o":5860.0295206807,"h":5884.0092152575,"l":5684.3744851275,"c":5690.5189722199,"v":476421.5657161726,"t":1725026400}
+{"o":5690.5189722199,"h":5694.8263160161,"l":5540.5084395272,"c":5585.3461988317,"v":701521.9853823803,"t":1725030000}
+{"o":5585.3461988317,"h":5637.918853225,"l":5538.5223740653,"c":5611.8741449726,"v":506126.8996001479,"t":1725033600}
+{"o":5611.8741449726,"h":5652.9744156557,"l":5586.6030938765,"c":5635.9518104443,"v":273680.7298396445,"t":1725037200}
+{"o":5635.9518104443,"h":5780.0928894751,"l":5631.7820121603,"c":5744.0672033245,"v":401422.1593776923,"t":1725040800}
+{"o":5744.0672033245,"h":5744.0672033245,"l":5679.4873610609,"c":5698.8249933441,"v":288269.6811229417,"t":1725044400}
+{"o":5698.8249933441,"h":5725.1929403166,"l":5684.9081559247,"c":5716.630629286,"v":218564.2994790306,"t":1725048000}
+{"o":5716.630629286,"h":5743.0757169099,"l":5707.2219005865,"c":5719.3926076295,"v":188955.3901568601,"t":1725051600}
+{"o":5719.3926076295,"h":5783.2671658316,"l":5717.1594598016,"c":5769.7403668081,"v":280877.989382532,"t":1725055200}
+{"o":5769.7403668081,"h":5808.6732380387,"l":5766.6998125343,"c":5783.3997245061,"v":223074.3877753684,"t":1725058800}
+{"o":5783.3997245061,"h":5834.1634210602,"l":5778.1216455182,"c":5796.9340380228,"v":204963.6777250324,"t":1725062400}
+{"o":5796.9340380228,"h":5804.835435078,"l":5778.5510020391,"c":5780.3250792683,"v":158118.4667990891,"t":1725066000}
+{"o":5780.3250792683,"h":5787.8177551598,"l":5763.0070543916,"c":5787.6602714419,"v":165489.6698633517,"t":1725069600}
+{"o":5787.6602714419,"h":5817.9383479101,"l":5781.6027527017,"c":5795.1786590458,"v":129181.6749132634,"t":1725073200}
+{"o":5795.1786590458,"h":5815.4968150742,"l":5792.0168262487,"c":5811.2530914277,"v":98951.3871288486,"t":1725076800}
+{"o":5811.2530914277,"h":5811.2530914277,"l":5768.6859233054,"c":5770.8577408913,"v":128294.9643528563,"t":1725080400}
+{"o":5770.8577408913,"h":5798.290121685,"l":5758.4257767889,"c":5782.0163121138,"v":109822.3134480957,"t":1725084000}
+{"o":5782.0163121138,"h":5790.8257833409,"l":5758.927662169,"c":5768.5265582146,"v":110189.0069922142,"t":1725087600}
+{"o":5768.5265582146,"h":5777.7490568716,"l":5697.0665138255,"c":5698.6903411991,"v":143315.1150179802,"t":1725091200}
+{"o":5698.6903411991,"h":5731.8004866727,"l":5668.8319524263,"c":5725.399752985,"v":133699.0297880617,"t":1725094800}
+{"o":5725.399752985,"h":5762.8836860881,"l":5719.89094472,"c":5747.3696931962,"v":121575.1286053257,"t":1725098400}
+{"o":5747.3696931962,"h":5757.4346524306,"l":5733.0511164423,"c":5742.4968512619,"v":102286.8397274385,"t":1725102000}
+{"o":5742.4968512619,"h":5754.113722773,"l":5724.2448603651,"c":5737.7758196122,"v":112389.29514771,"t":1725105600}
+{"o":5737.7758196122,"h":5745.2390526744,"l":5691.1952135834,"c":5693.2953723752,"v":194378.2341298984,"t":1725109200}
+{"o":5693.2953723752,"h":5722.1448488798,"l":5682.697366355,"c":5709.8661341786,"v":148160.6944362982,"t":1725112800}
+{"o":5709.8661341786,"h":5727.2547534435,"l":5695.8082238671,"c":5724.0528989665,"v":124960.3525302911,"t":1725116400}
+{"o":5724.0528989665,"h":5729.0041536493,"l":5685.5985992698,"c":5704.3519302192,"v":136173.1117842361,"t":1725120000}
+{"o":5704.3519302192,"h":5713.2319464162,"l":5654.9977787178,"c":5688.8869844012,"v":184324.8415233045,"t":1725123600}
+{"o":5688.8869844012,"h":5721.7934456008,"l":5670.830381106,"c":5675.2899429704,"v":141310.7761448869,"t":1725127200}
+{"o":5675.2899429704,"h":5679.1947578708,"l":5641.1673185111,"c":5655.9587233897,"v":124947.3546962879,"t":1725130800}
+{"o":5655.9587233897,"h":5681.9104611803,"l":5636.2751830164,"c":5673.2466980098,"v":145544.7555329695,"t":1725134400}
+{"o":5673.2466980098,"h":5712.9620644045,"l":5661.7029885137,"c":5696.904008444,"v":138845.0904385542,"t":1725138000}
+{"o":5696.904008444,"h":5709.1801748905,"l":5671.5809541987,"c":5673.1364891493,"v":114574.3335907166,"t":1725141600}
+{"o":5673.1364891493,"h":5684.2964340856,"l":5652.0075078905,"c":5671.6588867478,"v":102323.3010783323,"t":1725145200}
+{"o":5671.6588867478,"h":5683.1753867272,"l":5656.7913712914,"c":5672.6286257822,"v":136536.2534633812,"t":1725148800}
+{"o":5672.6286257822,"h":5678.8061676343,"l":5584.5394253214,"c":5598.9782863571,"v":219603.6189701036,"t":1725152400}
+{"o":5598.9782863571,"h":5614.2286586034,"l":5566.9264001798,"c":5613.9267453572,"v":246344.373999916,"t":1725156000}
+{"o":5613.9267453572,"h":5634.4028333157,"l":5602.7717670771,"c":5619.6025326245,"v":119618.3164628297,"t":1725159600}
+{"o":5619.6025326245,"h":5619.6025326245,"l":5587.8788830838,"c":5603.9423893017,"v":111361.2515855949,"t":1725163200}
+{"o":5603.9423893017,"h":5611.4903745567,"l":5491.702553843,"c":5513.2141601654,"v":211295.6542968984,"t":1725166800}
+{"o":5513.2141601654,"h":5564.9076499554,"l":5510.1447004913,"c":5560.3991165682,"v":144869.0024147755,"t":1725170400}
+{"o":5560.3991165682,"h":5573.6540805037,"l":5534.5338671517,"c":5565.5235178998,"v":168141.8501566252,"t":1725174000}
+{"o":5565.5235178998,"h":5566.870385999,"l":5496.8334376914,"c":5504.8810413154,"v":162912.309172562,"t":1725177600}
+{"o":5504.8810413154,"h":5541.2456189281,"l":5486.2415420188,"c":5499.6359865026,"v":193402.5858656077,"t":1725181200}
+{"o":5499.6359865026,"h":5506.1169486108,"l":5458.4225154281,"c":5467.8147776164,"v":182600.2974237347,"t":1725184800}
+{"o":5467.8147776164,"h":5530.3983025317,"l":5456.2370509467,"c":5526.989454545,"v":175363.4163016657,"t":1725188400}
+{"o":5526.989454545,"h":5537.5367969846,"l":5485.0937130016,"c":5491.7767054908,"v":140097.812390915,"t":1725192000}
+{"o":5491.7767054908,"h":5517.012271053,"l":5420.7749755474,"c":5513.1210885583,"v":218384.1903819178,"t":1725195600}
+{"o":5513.1210885583,"h":5558.6855379534,"l":5449.5145142304,"c":5525.6813619649,"v":391449.8589740403,"t":1725199200}
+{"o":5525.6813619649,"h":5649.9409429918,"l":5511.814956999,"c":5627.5231753585,"v":373189.8066979314,"t":1725202800}
+{"o":5627.5231753585,"h":5646.0953444716,"l":5562.1119900963,"c":5573.7081729196,"v":233336.6076861095,"t":1725206400}
+{"o":5573.7081729196,"h":5596.103068297,"l":5528.921244525,"c":5559.5825958243,"v":204053.5981137351,"t":1725210000}
+{"o":5559.5825958243,"h":5668.8677270925,"l":5550.3694161986,"c":5647.7061501148,"v":288482.1693340751,"t":1725213600}
+{"o":5647.7061501148,"h":5696.2746087834,"l":5625.1039796935,"c":5668.6763747442,"v":263467.5323078248,"t":1725217200}
+{"o":5668.6763747442,"h":5705.284766716,"l":5634.2778624078,"c":5655.5189763155,"v":356564.4816614072,"t":1725220800}
+{"o":5655.5189763155,"h":5658.5653324207,"l":5578.1800608471,"c":5609.2498037463,"v":186902.9904059448,"t":1725224400}
+{"o":5609.2498037463,"h":5614.7566228217,"l":5363.5774712295,"c":5411.5579695067,"v":423193.3165275977,"t":1725228000}
+{"o":5411.5579695067,"h":5469.1454227252,"l":5341.8358588722,"c":5385.6808509077,"v":386787.0555146352,"t":1725231600}
+{"o":5385.6808509077,"h":5463.1480182774,"l":5376.7919878044,"c":5432.1243378201,"v":284551.087086445,"t":1725235200}
+{"o":5432.1243378201,"h":5467.9802906628,"l":5412.0789698383,"c":5437.7843277308,"v":229222.9095858834,"t":1725238800}
+{"o":5437.7843277308,"h":5476.6642643216,"l":5383.9701960581,"c":5418.6009748135,"v":227467.4384804949,"t":1725242400}
+{"o":5418.6009748135,"h":5470.6254939623,"l":5415.7282123796,"c":5457.2572462537,"v":221636.1129759276,"t":1725246000}
+{"o":5457.2572462537,"h":5473.48985747,"l":5335.5752284938,"c":5345.1217697002,"v":304002.550863226,"t":1725249600}
+{"o":5345.1217697002,"h":5447.360616521,"l":5342.6793196582,"c":5411.7731702331,"v":270891.4875732295,"t":1725253200}
+{"o":5411.7731702331,"h":5437.3455200867,"l":5377.960528252,"c":5397.966771583,"v":175303.8105685173,"t":1725256800}
+{"o":5397.966771583,"h":5422.6893864956,"l":5317.1896781454,"c":5349.6404333743,"v":201888.140068463,"t":1725260400}
+{"o":5349.6404333743,"h":5474.0275981719,"l":5333.92703094,"c":5444.1645022167,"v":303925.8544347477,"t":1725264000}
+{"o":5444.1645022167,"h":5524.6338313719,"l":5406.6719639657,"c":5519.2175141048,"v":284082.3857654363,"t":1725267600}
+{"o":5519.2175141048,"h":5571.1580185047,"l":5502.3076038272,"c":5532.9031336949,"v":297929.3566224714,"t":1725271200}
+{"o":5532.9031336949,"h":5560.0128658611,"l":5512.190755428,"c":5523.2476734036,"v":187722.9532773389,"t":1725274800}
+{"o":5523.2476734036,"h":5551.5511049014,"l":5504.4612937503,"c":5528.4431261844,"v":179143.2245114598,"t":1725278400}
+{"o":5528.4431261844,"h":5551.0008490754,"l":5478.7956569165,"c":5481.5894086872,"v":180743.7613174086,"t":1725282000}
+{"o":5481.5894086872,"h":5586.3997538585,"l":5449.8396789532,"c":5569.1369359017,"v":339335.4295929453,"t":1725285600}
+{"o":5569.1369359017,"h":5591.971834239,"l":5546.9393742871,"c":5555.1838627317,"v":245910.2120606502,"t":1725289200}
+{"o":5555.1838627317,"h":5591.1766305898,"l":5520.8124534504,"c":5528.7911218523,"v":227228.7826338094,"t":1725292800}
+{"o":5528.7911218523,"h":5601.4218221032,"l":5528.7911218523,"c":5587.4400539937,"v":246984.099324296,"t":1725296400}
+{"o":5587.4400539937,"h":5610.2793448379,"l":5554.058827532,"c":5585.7346491214,"v":202648.3480248898,"t":1725300000}
+{"o":5585.7346491214,"h":5596.3828232256,"l":5566.3743671836,"c":5575.2934923457,"v":151526.5296159398,"t":1725303600}
+{"o":5575.2934923457,"h":5657.114408995,"l":5564.365940147,"c":5643.6965008328,"v":268512.4725618073,"t":1725307200}
+{"o":5643.6965008328,"h":5661.9211401158,"l":5609.8516099636,"c":5623.8236334531,"v":274015.5960285415,"t":1725310800}
+{"o":5623.8236334531,"h":5655.0930007296,"l":5615.6231018186,"c":5650.4838826939,"v":214448.120225904,"t":1725314400}
+{"o":5650.4838826939,"h":5674.4878489295,"l":5640.0587200828,"c":5654.1244432786,"v":175443.2451907448,"t":1725318000}
+{"o":5654.1244432786,"h":5666.3650904546,"l":5623.4975732345,"c":5660.2248655263,"v":197847.2446550337,"t":1725321600}
+{"o":5660.2248655263,"h":5679.396292055,"l":5637.1366329802,"c":5677.3751815018,"v":212257.4622405466,"t":1725325200}
+{"o":5677.3751815018,"h":5759.0243694924,"l":5672.9452568061,"c":5690.7887097519,"v":349831.8499130214,"t":1725328800}
+{"o":5690.7887097519,"h":5709.3596110575,"l":5673.9887665612,"c":5680.1574087876,"v":225387.1912836342,"t":1725332400}
+{"o":5680.1574087876,"h":5695.7836437643,"l":5638.6111090581,"c":5656.3631285651,"v":292033.5288525484,"t":1725336000}
+{"o":5656.3631285651,"h":5678.5187776821,"l":5636.790009863,"c":5658.6355059819,"v":183440.486629285,"t":1725339600}
+{"o":5658.6355059819,"h":5658.9637426011,"l":5597.2665414152,"c":5602.0905192173,"v":194109.9707138769,"t":1725343200}
+{"o":5602.0905192173,"h":5650.7358057023,"l":5602.0905192173,"c":5640.5085679463,"v":154301.4333664629,"t":1725346800}
+{"o":5640.5085679463,"h":5642.6272973625,"l":5565.2258394093,"c":5583.5719487651,"v":238681.3589739147,"t":1725350400}
+{"o":5583.5719487651,"h":5617.2027249339,"l":5581.4308464191,"c":5597.8940618107,"v":180313.8220939339,"t":1725354000}
+{"o":5597.8940618107,"h":5632.9839021926,"l":5590.5747199342,"c":5611.7194843337,"v":161660.9301910314,"t":1725357600}
+{"o":5611.7194843337,"h":5637.5397696959,"l":5602.4607550529,"c":5630.0785637823,"v":164365.4058934411,"t":1725361200}
+{"o":5630.0785637823,"h":5680.0942376388,"l":5627.6204476699,"c":5634.8694049717,"v":228175.1270744653,"t":1725364800}
+{"o":5634.8694049717,"h":5647.7639206224,"l":5498.3243018252,"c":5514.1157334535,"v":396734.5531670057,"t":1725368400}
+{"o":5514.1157334535,"h":5514.1157334535,"l":5450.8754797105,"c":5459.4018560987,"v":387104.314523902,"t":1725372000}
+{"o":5459.4018560987,"h":5480.0003405195,"l":5397.9526640031,"c":5436.0582089802,"v":340067.6032614152,"t":1725375600}
+{"o":5436.0582089802,"h":5471.931013272,"l":5417.5862016998,"c":5445.9410850907,"v":272713.688047125,"t":1725379200}
+{"o":5445.9410850907,"h":5507.2535656716,"l":5441.8283532688,"c":5452.6118054804,"v":294176.0765472366,"t":1725382800}
+{"o":5452.6118054804,"h":5498.9002072376,"l":5437.2187220389,"c":5488.6045691218,"v":264999.8493369815,"t":1725386400}
+{"o":5488.6045691218,"h":5540.2351615932,"l":5479.6980324281,"c":5486.2251237604,"v":296569.3231865728,"t":1725390000}
+{"o":5486.2251237604,"h":5513.163296415,"l":5450.9960020902,"c":5471.2454290287,"v":224466.2674593254,"t":1725393600}
+{"o":5471.2454290287,"h":5476.1446198429,"l":5418.727640912,"c":5453.1522711806,"v":235676.2067839607,"t":1725397200}
+{"o":5453.1522711806,"h":5462.9477560614,"l":5422.3024463942,"c":5426.4908225234,"v":150230.8842043442,"t":1725400800}
+{"o":5426.4908225234,"h":5429.7497472551,"l":5327.5076964492,"c":5346.4640123479,"v":289048.6112963302,"t":1725404400}
+{"o":5346.4640123479,"h":5399.6571112121,"l":5199.1904205202,"c":5306.2595251345,"v":331939.2670049237,"t":1725408000}
+{"o":5306.2595251345,"h":5346.1681909751,"l":5136.2460771819,"c":5316.5682932955,"v":772107.1621778494,"t":1725411600}
+{"o":5316.5682932955,"h":5346.4709536396,"l":5289.3160346842,"c":5328.1791309529,"v":236512.5783862387,"t":1725415200}
+{"o":5328.1791309529,"h":5363.5680441653,"l":5324.4932231202,"c":5350.9170402996,"v":176256.3300342019,"t":1725418800}
+{"o":5350.9170402996,"h":5361.7636489809,"l":5318.0162198335,"c":5356.6510605792,"v":160992.2527250842,"t":1725422400}
+{"o":5356.6510605792,"h":5356.6510605792,"l":5303.8752313907,"c":5313.0861023712,"v":178047.695886945,"t":1725426000}
+{"o":5313.0861023712,"h":5399.7121468883,"l":5313.0861023712,"c":5371.1325919259,"v":248020.6951957129,"t":1725429600}
+{"o":5371.1325919259,"h":5505.5370765144,"l":5369.0676668021,"c":5458.4051827888,"v":427378.527594533,"t":1725433200}
+{"o":5458.4051827888,"h":5477.142964202,"l":5436.9453917367,"c":5444.5465801597,"v":205524.8535832846,"t":1725436800}
+{"o":5444.5465801597,"h":5477.5344505201,"l":5428.5658837256,"c":5428.9120788088,"v":178461.3411984285,"t":1725440400}
+{"o":5428.9120788088,"h":5441.100862497,"l":5382.3744643906,"c":5385.9834445499,"v":224800.697525446,"t":1725444000}
+{"o":5385.9834445499,"h":5419.0491652746,"l":5368.4388426676,"c":5384.6815546213,"v":185568.9569270866,"t":1725447600}
+{"o":5384.6815546213,"h":5429.2708029149,"l":5361.2792488119,"c":5390.7183333562,"v":261469.6485630382,"t":1725451200}
+{"o":5390.7183333562,"h":5424.8022455894,"l":5359.6102326609,"c":5418.238611165,"v":333901.7262350292,"t":1725454800}
+{"o":5418.238611165,"h":5600.9968673659,"l":5390.0048798669,"c":5568.3622611962,"v":591857.2369418791,"t":1725458400}
+{"o":5568.3622611962,"h":5624.0253321204,"l":5522.1925145643,"c":5607.5397798525,"v":528838.1024013595,"t":1725462000}
+{"o":5607.5397798525,"h":5657.6876651887,"l":5560.4791330165,"c":5611.9662760035,"v":433040.4567183018,"t":1725465600}
+{"o":5611.9662760035,"h":5621.9510923815,"l":5556.6402993496,"c":5557.3019834681,"v":291244.1438508104,"t":1725469200}
+{"o":5557.3019834681,"h":5595.8760412868,"l":5556.871607292,"c":5574.7563055965,"v":248200.5149054419,"t":1725472800}
+{"o":5574.7563055965,"h":5609.7193642301,"l":5561.3232894805,"c":5583.6525325149,"v":209815.6753764614,"t":1725476400}
+{"o":5583.6525325149,"h":5620.4264963786,"l":5568.1381053471,"c":5610.781552034,"v":209812.9874320368,"t":1725480000}
+{"o":5610.781552034,"h":5634.9217966089,"l":5598.3725010708,"c":5626.1618276561,"v":166555.3466406138,"t":1725483600}
+{"o":5626.1618276561,"h":5643.5802226403,"l":5592.8335368382,"c":5618.9848632385,"v":195530.3144261564,"t":1725487200}
+{"o":5618.9848632385,"h":5630.5922963397,"l":5583.7268426469,"c":5597.2460244136,"v":169335.3006663184,"t":1725490800}
+{"o":5597.2460244136,"h":5631.4453138031,"l":5569.2442051733,"c":5569.3946861947,"v":185678.3488652094,"t":1725494400}
+{"o":5569.3946861947,"h":5626.8996970758,"l":5569.3946861947,"c":5608.2900688481,"v":184929.0377182137,"t":1725498000}
+{"o":5608.2900688481,"h":5621.398123846,"l":5572.5970679615,"c":5576.9452078049,"v":232161.1214004747,"t":1725501600}
+{"o":5576.9452078049,"h":5576.9452078049,"l":5501.555977461,"c":5514.908875295,"v":276267.5257244815,"t":1725505200}
+{"o":5514.908875295,"h":5625.8291505564,"l":5502.8875983357,"c":5593.2739954118,"v":216115.6374068271,"t":1725508800}
+{"o":5593.2739954118,"h":5599.3963277474,"l":5539.7106843548,"c":5546.4216073405,"v":207456.4415068786,"t":1725512400}
+{"o":5546.4216073405,"h":5557.8875080042,"l":5482.7616670439,"c":5533.9002821767,"v":219559.7726306375,"t":1725516000}
+{"o":5533.9002821767,"h":5587.5597926258,"l":5530.1428531405,"c":5577.289056131,"v":177757.6969019745,"t":1725519600}
+{"o":5577.289056131,"h":5607.4691397998,"l":5545.7833824141,"c":5562.9550113335,"v":184674.1601660954,"t":1725523200}
+{"o":5562.9550113335,"h":5567.2608549844,"l":5518.9944025816,"c":5542.2444881294,"v":175875.4565782938,"t":1725526800}
+{"o":5542.2444881294,"h":5563.9736459967,"l":5522.2062608827,"c":5554.0829726123,"v":193566.1377675202,"t":1725530400}
+{"o":5554.0829726123,"h":5580.455584845,"l":5534.051354625,"c":5566.5558414291,"v":161342.6396812512,"t":1725534000}
+{"o":5566.5558414291,"h":5620.0872918325,"l":5526.6510656721,"c":5588.9860516748,"v":335252.2805689762,"t":1725537600}
+{"o":5588.9860516748,"h":5653.7225593463,"l":5579.7718572989,"c":5637.4781269035,"v":418906.2230959071,"t":1725541200}
+{"o":5637.4781269035,"h":5673.0442082543,"l":5526.9579860269,"c":5527.1940902869,"v":500040.5888490643,"t":1725544800}
+{"o":5527.1940902869,"h":5545.8686102385,"l":5440.4976134466,"c":5473.0849003004,"v":495525.273237341,"t":1725548400}
+{"o":5473.0849003004,"h":5494.8037187471,"l":5424.5988181121,"c":5450.0287084167,"v":328091.7668309982,"t":1725552000}
+{"o":5450.0287084167,"h":5482.7128159861,"l":5432.0045356191,"c":5478.6846762443,"v":294149.2542245902,"t":1725555600}
+{"o":5478.6846762443,"h":5493.8469634386,"l":5449.4894446272,"c":5470.8455747089,"v":258925.4594668331,"t":1725559200}
+{"o":5470.8455747089,"h":5473.9224311853,"l":5342.6198952038,"c":5381.0578898622,"v":458774.6534261316,"t":1725562800}
+{"o":5381.0578898622,"h":5405.7827500185,"l":5364.1919767583,"c":5376.752571751,"v":211445.6724180126,"t":1725566400}
+{"o":5376.752571751,"h":5433.6580214964,"l":5375.2860079988,"c":5424.4428993042,"v":224888.5414649491,"t":1725570000}
+{"o":5424.4428993042,"h":5441.5166816673,"l":5380.0303448892,"c":5428.5415481896,"v":170633.6190557472,"t":1725573600}
+{"o":5428.5415481896,"h":5435.6805281224,"l":5407.7392484636,"c":5421.6506619911,"v":157147.0939653934,"t":1725577200}
+{"o":5421.6506619911,"h":5441.5202386784,"l":5389.5006421941,"c":5424.1914888104,"v":201391.6076417428,"t":1725580800}
+{"o":5424.1914888104,"h":5473.6670455347,"l":5395.4361991435,"c":5458.389772027,"v":198824.0212513252,"t":1725584400}
+{"o":5458.389772027,"h":5509.8715291731,"l":5445.1917378198,"c":5499.1195806775,"v":208626.9282157581,"t":1725588000}
+{"o":5499.1195806775,"h":5512.684526089,"l":5476.0821001266,"c":5476.0821001266,"v":196644.2428858639,"t":1725591600}
+{"o":5476.0821001266,"h":5496.9940990459,"l":5462.9356271196,"c":5465.3247348889,"v":176144.466089377,"t":1725595200}
+{"o":5465.3247348889,"h":5476.5014644073,"l":5427.8053317663,"c":5456.8052142428,"v":177146.6021030113,"t":1725598800}
+{"o":5456.8052142428,"h":5465.3097573069,"l":5435.1659015524,"c":5457.4756380208,"v":146594.700971903,"t":1725602400}
+{"o":5457.4756380208,"h":5459.4655896806,"l":5291.171154402,"c":5368.7238338854,"v":320684.6908232508,"t":1725606000}
+{"o":5368.7238338854,"h":5411.3429157235,"l":5363.2086063146,"c":5383.813486265,"v":195281.9136681981,"t":1725609600}
+{"o":5383.813486265,"h":5429.0296861374,"l":5376.1487579592,"c":5422.0280832751,"v":165099.2195181219,"t":1725613200}
+{"o":5422.0280832751,"h":5491.7268202392,"l":5420.3075362422,"c":5466.9704959268,"v":241406.3265738796,"t":1725616800}
+{"o":5466.9704959268,"h":5475.4062867145,"l":5439.0524883136,"c":5459.3198490441,"v":224644.6975370821,"t":1725620400}
+{"o":5459.3198490441,"h":5620.3425897524,"l":5435.7365342807,"c":5596.9810079688,"v":689284.7793380698,"t":1725624000}
+{"o":5596.9810079688,"h":5627.0331960095,"l":5456.4601337064,"c":5485.6380305609,"v":607588.5099886861,"t":1725627600}
+{"o":5485.6380305609,"h":5485.6380305609,"l":5364.1583182858,"c":5407.9147639363,"v":761289.2009798093,"t":1725631200}
+{"o":5407.9147639363,"h":5446.1749312667,"l":5306.8286258749,"c":5364.8862815811,"v":647030.122692398,"t":1725634800}
+{"o":5364.8862815811,"h":5374.2679482539,"l":5246.1460470699,"c":5295.920050833,"v":743754.5135983892,"t":1725638400}
+{"o":5295.920050833,"h":5357.8924935464,"l":5255.7000983892,"c":5309.1835947088,"v":456469.5035278464,"t":1725642000}
+{"o":5309.1835947088,"h":5315.7862947187,"l":5224.3223274921,"c":5229.9091139658,"v":420597.5819353157,"t":1725645600}
+{"o":5229.9091139658,"h":5281.344283501,"l":5181.6503687409,"c":5239.3667325986,"v":513617.0573390015,"t":1725649200}
+{"o":5239.3667325986,"h":5276.8181538754,"l":5064.0108562858,"c":5079.3302609355,"v":597033.3878421669,"t":1725652800}
+{"o":5079.3302609355,"h":5225.7330498394,"l":5053.0692639487,"c":5225.7330498394,"v":491558.4582058577,"t":1725656400}
+{"o":5225.7330498394,"h":5253.8910252464,"l":5194.123319245,"c":5224.9845539808,"v":223533.7796830661,"t":1725660000}
+{"o":5224.9845539808,"h":5248.5734314777,"l":5219.0343947338,"c":5240.0392337422,"v":177450.0308287159,"t":1725663600}
+{"o":5240.0392337422,"h":5268.3748006708,"l":5230.3706926884,"c":5235.7008540618,"v":242338.312011453,"t":1725667200}
+{"o":5235.7008540618,"h":5246.5945059836,"l":5202.0657088942,"c":5218.6765732101,"v":173551.0454841083,"t":1725670800}
+{"o":5218.6765732101,"h":5254.8264267856,"l":5211.177360455,"c":5242.8643719035,"v":149807.1690845586,"t":1725674400}
+{"o":5242.8643719035,"h":5257.5020661221,"l":5238.6946471601,"c":5244.8784987025,"v":132926.5739169037,"t":1725678000}
+{"o":5244.8784987025,"h":5288.8029291811,"l":5241.8879918068,"c":5286.7983481462,"v":174806.8652781088,"t":1725681600}
+{"o":5286.7983481462,"h":5332.8956732378,"l":5282.1289264164,"c":5318.3213165348,"v":208462.4717136263,"t":1725685200}
+{"o":5318.3213165348,"h":5341.6553765447,"l":5313.0126882192,"c":5338.2233894597,"v":170702.9589239878,"t":1725688800}
+{"o":5338.2233894597,"h":5384.5967613743,"l":5326.233851652,"c":5348.4294592171,"v":188628.1544298278,"t":1725692400}
+{"o":5348.4294592171,"h":5355.0558691993,"l":5316.0832743697,"c":5340.8348356275,"v":155234.7185874184,"t":1725696000}
+{"o":5340.8348356275,"h":5350.07099774,"l":5313.6063552118,"c":5327.269794192,"v":131144.8527102761,"t":1725699600}
+{"o":5327.269794192,"h":5345.0809554905,"l":5317.815877907,"c":5317.815877907,"v":138952.3283851795,"t":1725703200}
+{"o":5317.815877907,"h":5341.2430430784,"l":5310.7753800475,"c":5321.9894631242,"v":131756.5514621427,"t":1725706800}
+{"o":5321.9894631242,"h":5355.1697001033,"l":5321.9894631242,"c":5338.7842271002,"v":137788.8125269149,"t":1725710400}
+{"o":5338.7842271002,"h":5355.1885157632,"l":5293.784147088,"c":5326.7168603717,"v":197630.7420090898,"t":1725714000}
+{"o":5326.7168603717,"h":5361.6208437431,"l":5321.5572081082,"c":5359.2465421482,"v":189365.4355058092,"t":1725717600}
+{"o":5359.2465421482,"h":5426.1188454065,"l":5359.2465421482,"c":5399.8933601129,"v":303554.6714394465,"t":1725721200}
+{"o":5399.8933601129,"h":5414.1858967141,"l":5341.3600166273,"c":5344.4613761635,"v":235712.4921376554,"t":1725724800}
+{"o":5344.4613761635,"h":5362.7319679567,"l":5303.4389379893,"c":5315.0336579107,"v":251874.2328000955,"t":1725728400}
+{"o":5315.0336579107,"h":5361.4826137994,"l":5291.3128279949,"c":5346.4632175098,"v":239443.1946342151,"t":1725732000}
+{"o":5346.4632175098,"h":5400.4363575772,"l":5342.8946194603,"c":5378.1952479583,"v":179235.1429747448,"t":1725735600}
+{"o":5378.1952479583,"h":5383.245581544,"l":5335.0424841183,"c":5335.0424841183,"v":148698.2624546303,"t":1725739200}
+{"o":5335.0424841183,"h":5358.9413059796,"l":5310.0229553014,"c":5318.0713842761,"v":157688.4233727512,"t":1725742800}
+{"o":5318.0713842761,"h":5334.6625172229,"l":5276.393017774,"c":5313.1084713504,"v":140188.3531458019,"t":1725746400}
+{"o":5313.1084713504,"h":5357.9239689755,"l":5298.3575100969,"c":5352.6080089118,"v":120628.9644955001,"t":1725750000}
+{"o":5352.6080089118,"h":5362.2182833616,"l":5318.0393633575,"c":5345.1517547017,"v":145089.4138526942,"t":1725753600}
+{"o":5345.1517547017,"h":5376.2564853126,"l":5343.0342460109,"c":5361.1733508898,"v":135864.6104294959,"t":1725757200}
+{"o":5361.1733508898,"h":5382.1452723709,"l":5359.3930675649,"c":5372.5835765372,"v":140906.4931004322,"t":1725760800}
+{"o":5372.5835765372,"h":5385.8050232363,"l":5356.8495994266,"c":5375.5083374064,"v":114435.3167427023,"t":1725764400}
+{"o":5375.5083374064,"h":5395.0433538632,"l":5366.7329389349,"c":5383.9957155158,"v":122300.4297936408,"t":1725768000}
+{"o":5383.9957155158,"h":5384.4947810698,"l":5358.388415552,"c":5358.388415552,"v":151932.864270508,"t":1725771600}
+{"o":5358.388415552,"h":5386.4916875345,"l":5358.227448512,"c":5380.0926362487,"v":97262.8923331086,"t":1725775200}
+{"o":5380.0926362487,"h":5452.0042246199,"l":5377.6465443214,"c":5430.9889137949,"v":185635.1839738369,"t":1725778800}
+{"o":5430.9889137949,"h":5442.9209938774,"l":5413.6599298204,"c":5439.6427437326,"v":205235.9073819515,"t":1725782400}
+{"o":5439.6427437326,"h":5488.9519500699,"l":5433.7989194351,"c":5435.9607621902,"v":229940.4431226352,"t":1725786000}
+{"o":5435.9607621902,"h":5479.3688680478,"l":5433.4392224721,"c":5475.3579262778,"v":152555.0913289481,"t":1725789600}
+{"o":5475.3579262778,"h":5487.4779488696,"l":5448.7519942863,"c":5452.2133190373,"v":145156.6104756593,"t":1725793200}
+{"o":5452.2133190373,"h":5459.4790280419,"l":5391.1966487691,"c":5396.1785455562,"v":186226.9689496969,"t":1725796800}
+{"o":5396.1785455562,"h":5409.5959857687,"l":5377.8486766171,"c":5405.8315810036,"v":174214.9205708065,"t":1725800400}
+{"o":5405.8315810036,"h":5412.4390132714,"l":5348.0949007881,"c":5348.0949007881,"v":267760.5385935783,"t":1725804000}
+{"o":5348.0949007881,"h":5363.6389367904,"l":5306.9141997382,"c":5312.2036754843,"v":413552.1178711893,"t":1725807600}
+{"o":5312.2036754843,"h":5379.2216290083,"l":5307.4301105972,"c":5353.8902777715,"v":194214.1433530295,"t":1725811200}
+{"o":5353.8902777715,"h":5419.3604000278,"l":5352.7682121202,"c":5416.8905542209,"v":177821.7498382688,"t":1725814800}
+{"o":5416.8905542209,"h":5420.9028308051,"l":5389.4267749617,"c":5397.6863543078,"v":159974.8077660222,"t":1725818400}
+{"o":5397.6863543078,"h":5410.3082691136,"l":5381.5683577126,"c":5393.550792294,"v":125750.155758226,"t":1725822000}
+{"o":5393.550792294,"h":5403.801376613,"l":5379.0021414857,"c":5397.8073549166,"v":113718.6362915734,"t":1725825600}
+{"o":5397.8073549166,"h":5443.7166318509,"l":5397.2088472585,"c":5413.9200306097,"v":224806.9103791144,"t":1725829200}
+{"o":5413.9200306097,"h":5518.6831318121,"l":5396.1156164603,"c":5420.7114489574,"v":458074.4364602726,"t":1725832800}
+{"o":5420.7114489574,"h":5462.3594396511,"l":5414.747055986,"c":5454.4793187852,"v":186827.9901580557,"t":1725836400}
+{"o":5454.4793187852,"h":5492.2168483336,"l":5414.1713068856,"c":5454.1605683866,"v":237711.8027229914,"t":1725840000}
+{"o":5454.1605683866,"h":5484.1444161946,"l":5416.7602502299,"c":5441.1277451382,"v":240884.363894411,"t":1725843600}
+{"o":5441.1277451382,"h":5446.4950391156,"l":5380.3640829062,"c":5420.851461648,"v":207363.4054712994,"t":1725847200}
+{"o":5420.851461648,"h":5421.8764309614,"l":5362.2725277632,"c":5390.6648604361,"v":186432.2339621086,"t":1725850800}
+{"o":5390.6648604361,"h":5399.1110876146,"l":5360.9684240107,"c":5376.4582613287,"v":144779.4335337697,"t":1725854400}
+{"o":5376.4582613287,"h":5386.4314121632,"l":5344.6699434907,"c":5356.8092502202,"v":147492.2165703296,"t":1725858000}
+{"o":5356.8092502202,"h":5396.1718249379,"l":5351.2817925146,"c":5391.4667918591,"v":192948.7364379416,"t":1725861600}
+{"o":5391.4667918591,"h":5422.6661681406,"l":5373.2457400575,"c":5420.5557840212,"v":155304.469691406,"t":1725865200}
+{"o":5420.5557840212,"h":5457.8777101383,"l":5415.164429765,"c":5445.4575592715,"v":220094.9876828039,"t":1725868800}
+{"o":5445.4575592715,"h":5490.0636310442,"l":5420.2472691127,"c":5427.4456144781,"v":217559.3321110111,"t":1725872400}
+{"o":5427.4456144781,"h":5464.6914734294,"l":5415.6972020714,"c":5442.7186825731,"v":160050.6662580176,"t":1725876000}
+{"o":5442.7186825731,"h":5447.6772552187,"l":5414.8704341854,"c":5424.3771980178,"v":141374.1276354945,"t":1725879600}
+{"o":5424.3771980178,"h":5427.9235413793,"l":5386.8121443996,"c":5419.0823134793,"v":218634.2252763072,"t":1725883200}
+{"o":5419.0823134793,"h":5457.9123685124,"l":5393.7804209132,"c":5438.3324096127,"v":305371.1500797975,"t":1725886800}
+{"o":5438.3324096127,"h":5454.26396757,"l":5322.7337979955,"c":5331.5046079674,"v":393420.4133109785,"t":1725890400}
+{"o":5331.5046079674,"h":5392.2286504005,"l":5322.6115657977,"c":5381.3058439005,"v":302793.2921680178,"t":1725894000}
+{"o":5381.3058439005,"h":5607.8703831315,"l":5375.830357436,"c":5560.7999207767,"v":597800.1766407893,"t":1725897600}
+{"o":5560.7999207767,"h":5611.172427014,"l":5552.7551679273,"c":5569.4476778637,"v":418424.8881588798,"t":1725901200}
+{"o":5569.4476778637,"h":5594.6765528494,"l":5543.674852107,"c":5583.8698651726,"v":325733.2226680632,"t":1725904800}
+{"o":5583.8698651726,"h":5666.3204400738,"l":5576.640801194,"c":5658.7636572348,"v":302585.4968113154,"t":1725908400}
+{"o":5658.7636572348,"h":5671.1907024156,"l":5605.9300674215,"c":5646.1571921148,"v":238238.8899630564,"t":1725912000}
+{"o":5646.1571921148,"h":5744.7764433003,"l":5636.7470878882,"c":5664.1822491464,"v":450851.0750149552,"t":1725915600}
+{"o":5664.1822491464,"h":5687.2610249655,"l":5614.8664709892,"c":5634.7013314695,"v":264428.5748337018,"t":1725919200}
+{"o":5634.7013314695,"h":5668.9222712344,"l":5615.6754270835,"c":5661.1342183436,"v":203292.7272472529,"t":1725922800}
+{"o":5661.1342183436,"h":5667.7063526443,"l":5593.6585563243,"c":5617.6691981898,"v":228050.8271902757,"t":1725926400}
+{"o":5617.6691981898,"h":5624.5457315728,"l":5572.7578036487,"c":5587.772454899,"v":170648.3816425484,"t":1725930000}
+{"o":5587.772454899,"h":5598.9711855143,"l":5566.6683690531,"c":5592.0289737625,"v":142503.3633821438,"t":1725933600}
+{"o":5592.0289737625,"h":5596.1539805815,"l":5565.7183903488,"c":5570.8860412494,"v":164505.4714066435,"t":1725937200}
+{"o":5570.8860412494,"h":5595.9140453052,"l":5554.8815572883,"c":5572.1521456281,"v":139165.1587189773,"t":1725940800}
+{"o":5572.1521456281,"h":5640.9300255536,"l":5568.7735781978,"c":5640.9300255536,"v":137031.1351079172,"t":1725944400}
+{"o":5640.9300255536,"h":5640.9300255536,"l":5605.8447750894,"c":5612.8731215287,"v":130590.4792469997,"t":1725948000}
+{"o":5612.8731215287,"h":5670.1038250047,"l":5604.2655704901,"c":5657.9223683009,"v":211931.4582776662,"t":1725951600}
+{"o":5657.9223683009,"h":5679.2112495239,"l":5633.5055130093,"c":5643.8765418679,"v":188871.3057701277,"t":1725955200}
+{"o":5643.8765418679,"h":5658.7099674848,"l":5626.1077218661,"c":5638.3214233928,"v":140905.4297334446,"t":1725958800}
+{"o":5638.3214233928,"h":5664.8559655421,"l":5618.4419517152,"c":5655.247741378,"v":158212.887044141,"t":1725962400}
+{"o":5655.247741378,"h":5674.1938815069,"l":5641.2277699285,"c":5667.7573340362,"v":143989.5409905726,"t":1725966000}
+{"o":5667.7573340362,"h":5682.308676924,"l":5629.6215225316,"c":5633.4498684957,"v":161867.2566240852,"t":1725969600}
+{"o":5633.4498684957,"h":5637.9274028495,"l":5589.3708689733,"c":5618.3553469923,"v":262307.9623229972,"t":1725973200}
+{"o":5618.3553469923,"h":5700.5007735025,"l":5604.3383967228,"c":5663.8264088401,"v":416014.9123261567,"t":1725976800}
+{"o":5663.8264088401,"h":5714.7052465493,"l":5623.3932682234,"c":5623.9654708456,"v":335025.6301627868,"t":1725980400}
+{"o":5623.9654708456,"h":5653.5894701535,"l":5606.6885324517,"c":5635.5811170145,"v":272478.8081728939,"t":1725984000}
+{"o":5635.5811170145,"h":5738.3133023514,"l":5631.5522647882,"c":5691.1098507148,"v":290920.1887632928,"t":1725987600}
+{"o":5691.1098507148,"h":5782.9071099956,"l":5691.1098507148,"c":5734.3067456958,"v":452325.159942274,"t":1725991200}
+{"o":5734.3067456958,"h":5742.4019998994,"l":5692.6281677369,"c":5728.0094800673,"v":300495.3610257755,"t":1725994800}
+{"o":5728.0094800673,"h":5767.9132448304,"l":5688.1642593917,"c":5688.1642593917,"v":226899.0797622633,"t":1725998400}
+{"o":5688.1642593917,"h":5703.9143614174,"l":5666.0726968864,"c":5675.1201384024,"v":212761.2550429197,"t":1726002000}
+{"o":5675.1201384024,"h":5705.0191996805,"l":5664.8480827752,"c":5699.6828604129,"v":183203.9706351627,"t":1726005600}
+{"o":5699.6828604129,"h":5704.9384316954,"l":5674.4751267244,"c":5684.5681368803,"v":127371.6546466446,"t":1726009200}
+{"o":5684.5681368803,"h":5696.307113234,"l":5664.1040237283,"c":5681.6977978825,"v":168429.4148273269,"t":1726012800}
+{"o":5681.6977978825,"h":5684.3002334895,"l":5587.3357096268,"c":5592.5976808273,"v":350636.9981925945,"t":1726016400}
+{"o":5592.5976808273,"h":5634.9231144113,"l":5589.7201097373,"c":5615.923585781,"v":230395.3373639913,"t":1726020000}
+{"o":5615.923585781,"h":5620.4027004286,"l":5588.1882427359,"c":5599.6408618461,"v":183862.0234499697,"t":1726023600}
+{"o":5599.6408618461,"h":5599.6408618461,"l":5514.6850829088,"c":5543.1850986251,"v":253433.7510678228,"t":1726027200}
+{"o":5543.1850986251,"h":5545.0097803855,"l":5495.9544704948,"c":5505.2473734894,"v":198616.730863292,"t":1726030800}
+{"o":5505.2473734894,"h":5543.2838392597,"l":5494.1773108477,"c":5517.5789589382,"v":200653.4967744415,"t":1726034400}
+{"o":5517.5789589382,"h":5555.4631867643,"l":5513.429477301,"c":5550.3072170931,"v":222606.6338980932,"t":1726038000}
+{"o":5550.3072170931,"h":5550.7439255354,"l":5487.4475406075,"c":5503.6325317097,"v":232699.851057678,"t":1726041600}
+{"o":5503.6325317097,"h":5522.6225218472,"l":5496.4227126116,"c":5512.1349121438,"v":176371.2395895969,"t":1726045200}
+{"o":5512.1349121438,"h":5512.2586553492,"l":5416.3717888568,"c":5489.0755536268,"v":212215.8923052072,"t":1726048800}
+{"o":5489.0755536268,"h":5541.0071093508,"l":5489.0755536268,"c":5527.9169575817,"v":198168.1580729503,"t":1726052400}
+{"o":5527.9169575817,"h":5560.2421203994,"l":5479.2078444028,"c":5532.6074283328,"v":437343.3913382379,"t":1726056000}
+{"o":5532.6074283328,"h":5588.3485735136,"l":5418.0387993381,"c":5432.81964553,"v":469500.683231767,"t":1726059600}
+{"o":5432.81964553,"h":5452.0074161973,"l":5373.2416605075,"c":5433.8762669321,"v":418482.1629191647,"t":1726063200}
+{"o":5433.8762669321,"h":5547.4181495431,"l":5410.5588981409,"c":5497.048239576,"v":420611.3106857092,"t":1726066800}
+{"o":5497.048239576,"h":5552.207291729,"l":5493.6162917673,"c":5532.7796945726,"v":369151.894232168,"t":1726070400}
+{"o":5532.7796945726,"h":5594.2076400309,"l":5529.4191332124,"c":5577.7250045624,"v":370802.8983885383,"t":1726074000}
+{"o":5577.7250045624,"h":5598.5539078926,"l":5510.1684872895,"c":5544.0415530229,"v":348959.0978488189,"t":1726077600}
+{"o":5544.0415530229,"h":5572.0959822573,"l":5518.8630846313,"c":5563.3546112736,"v":259495.1670045564,"t":1726081200}
+{"o":5563.3546112736,"h":5579.9065054743,"l":5547.3082926571,"c":5558.2771344692,"v":178478.2374739196,"t":1726084800}
+{"o":5558.2771344692,"h":5571.372867808,"l":5533.2416668378,"c":5548.421977195,"v":195155.8767896203,"t":1726088400}
+{"o":5548.421977195,"h":5558.1325552175,"l":5539.0310096335,"c":5555.2766112076,"v":142207.5669397383,"t":1726092000}
+{"o":5555.2766112076,"h":5568.5712315711,"l":5542.9256185796,"c":5551.3871756011,"v":136235.57556541,"t":1726095600}
+{"o":5551.3871756011,"h":5627.9119315198,"l":5548.6593529484,"c":5600.4114432579,"v":279132.8217027213,"t":1726099200}
+{"o":5600.4114432579,"h":5653.5320518252,"l":5600.4114432579,"c":5649.9686198637,"v":199534.191630509,"t":1726102800}
+{"o":5649.9686198637,"h":5702.1581031602,"l":5645.7162595455,"c":5676.7876118703,"v":290602.9410845812,"t":1726106400}
+{"o":5676.7876118703,"h":5701.3458476132,"l":5662.0412656941,"c":5686.3382565534,"v":218257.6450491501,"t":1726110000}
+{"o":5686.3382565534,"h":5711.4663135726,"l":5662.0154919766,"c":5669.1894776922,"v":172942.0614684772,"t":1726113600}
+{"o":5669.1894776922,"h":5680.3991588502,"l":5637.6201437811,"c":5656.0862836887,"v":188145.7738826401,"t":1726117200}
+{"o":5656.0862836887,"h":5717.9958256955,"l":5630.2633718626,"c":5641.5667704747,"v":140877.2275762291,"t":1726120800}
+{"o":5641.5667704747,"h":5668.5998281965,"l":5635.3304106781,"c":5656.2420206267,"v":190729.8539249298,"t":1726124400}
+{"o":5656.2420206267,"h":5675.5722924947,"l":5648.7220012252,"c":5656.0775504344,"v":199870.5235510459,"t":1726128000}
+{"o":5656.0775504344,"h":5661.1460955787,"l":5632.7615205211,"c":5634.6386757858,"v":149555.9811559028,"t":1726131600}
+{"o":5634.6386757858,"h":5651.2872485197,"l":5625.8356422828,"c":5630.3036462156,"v":155475.9989465339,"t":1726135200}
+{"o":5630.3036462156,"h":5660.7149952909,"l":5626.3594166591,"c":5648.8807142447,"v":183626.5663226683,"t":1726138800}
+{"o":5648.8807142447,"h":5667.0100149978,"l":5618.8952825233,"c":5622.5855885038,"v":217428.3968575495,"t":1726142400}
+{"o":5622.5855885038,"h":5662.0073579939,"l":5613.3580909692,"c":5636.7689624181,"v":244075.9338869908,"t":1726146000}
+{"o":5636.7689624181,"h":5734.5186229529,"l":5628.1886891552,"c":5630.4220770385,"v":332624.2322912511,"t":1726149600}
+{"o":5630.4220770385,"h":5679.5710865946,"l":5591.494480689,"c":5596.1387234093,"v":334927.3191461908,"t":1726153200}
+{"o":5596.1387234093,"h":5651.4874734132,"l":5594.1562095072,"c":5646.7246600425,"v":263569.7573722643,"t":1726156800}
+{"o":5646.7246600425,"h":5678.632428636,"l":5635.0027285504,"c":5672.3977042789,"v":263495.039782047,"t":1726160400}
+{"o":5672.3977042789,"h":5688.4765762799,"l":5643.7794273957,"c":5664.4943388131,"v":231969.3794504216,"t":1726164000}
+{"o":5664.4943388131,"h":5690.3523892959,"l":5658.8593343906,"c":5686.9456867616,"v":215255.3059054115,"t":1726167600}
+{"o":5686.9456867616,"h":5709.6854898609,"l":5661.4834934594,"c":5692.7352318052,"v":341141.1693413353,"t":1726171200}
+{"o":5692.7352318052,"h":5717.6711305414,"l":5667.8671237088,"c":5680.1010411196,"v":233512.8173453693,"t":1726174800}
+{"o":5680.1010411196,"h":5742.4441362108,"l":5678.2485089064,"c":5716.029204964,"v":181752.5441599523,"t":1726178400}
+{"o":5716.029204964,"h":5719.583813013,"l":5695.855310623,"c":5701.3571254722,"v":271277.4963686602,"t":1726182000}
+{"o":5701.3571254722,"h":5709.0451480928,"l":5675.4988712531,"c":5680.6152510624,"v":205942.5265550921,"t":1726185600}
+{"o":5680.6152510624,"h":5684.4813659826,"l":5631.4036401566,"c":5651.5769093006,"v":172261.0238767859,"t":1726189200}
+{"o":5651.5769093006,"h":5658.7699083973,"l":5631.7094987334,"c":5646.058335383,"v":305031.6070637134,"t":1726192800}
+{"o":5646.058335383,"h":5656.635720243,"l":5631.2939004334,"c":5633.5539099257,"v":216988.1385362249,"t":1726196400}
+{"o":5633.5539099257,"h":5649.4982954868,"l":5621.8780804341,"c":5628.8328361996,"v":135614.1314733503,"t":1726200000}
+{"o":5628.8328361996,"h":5651.9716376438,"l":5627.6263598539,"c":5647.3605546448,"v":121364.8982238639,"t":1726203600}
+{"o":5647.3605546448,"h":5647.5098478092,"l":5607.0657140186,"c":5607.0657140186,"v":108662.4907696084,"t":1726207200}
+{"o":5607.0657140186,"h":5642.5312387087,"l":5605.4577479888,"c":5639.5891708604,"v":166688.6325360663,"t":1726210800}
+{"o":5639.5891708604,"h":5644.5805328405,"l":5608.4673592763,"c":5611.0821892435,"v":134731.6784194162,"t":1726214400}
+{"o":5611.0821892435,"h":5633.0846221063,"l":5600.0673807021,"c":5601.1578598766,"v":117495.2072185087,"t":1726218000}
+{"o":5601.1578598766,"h":5630.9044492036,"l":5581.7519392831,"c":5621.847061563,"v":186158.8024173953,"t":1726221600}
+{"o":5621.847061563,"h":5622.5914540641,"l":5554.134222597,"c":5556.5030845813,"v":238407.4290762743,"t":1726225200}
+{"o":5556.5030845813,"h":5567.8358949494,"l":5518.2918421193,"c":5552.1257210498,"v":306002.3815916363,"t":1726228800}
+{"o":5552.1257210498,"h":5567.10094661,"l":5525.7683693751,"c":5560.343795061,"v":253606.9941584246,"t":1726232400}
+{"o":5560.343795061,"h":5611.3766785273,"l":5533.9194056742,"c":5610.5112075668,"v":317845.0742200256,"t":1726236000}
+{"o":5610.5112075668,"h":5756.0409182241,"l":5605.5574109958,"c":5726.4913438552,"v":497271.2868932154,"t":1726239600}
+{"o":5726.4913438552,"h":5779.7216056481,"l":5699.3810676605,"c":5720.0359376514,"v":412954.3567465808,"t":1726243200}
+{"o":5720.0359376514,"h":5773.1164283506,"l":5718.3099425893,"c":5750.6184081788,"v":431680.7859865758,"t":1726246800}
+{"o":5750.6184081788,"h":5794.0925717875,"l":5733.3867247485,"c":5774.4395438128,"v":363961.6510879403,"t":1726250400}
+{"o":5774.4395438128,"h":5797.0073071534,"l":5766.3059744903,"c":5788.0402806435,"v":249605.4223254656,"t":1726254000}
+{"o":5788.0402806435,"h":5822.210477586,"l":5783.4095816383,"c":5795.0802046581,"v":238742.1986372287,"t":1726257600}
+{"o":5795.0802046581,"h":5855.7390911165,"l":5766.6994055354,"c":5822.8345925209,"v":289445.4708698008,"t":1726261200}
+{"o":5822.8345925209,"h":5864.3852262868,"l":5822.8345925209,"c":5844.3194186036,"v":219574.6004400766,"t":1726264800}
+{"o":5844.3194186036,"h":5848.3005785585,"l":5802.2927232206,"c":5829.6513494731,"v":159863.1418179718,"t":1726268400}
+{"o":5829.6513494731,"h":5844.8111153441,"l":5807.5892210676,"c":5810.7289011941,"v":167058.9142810543,"t":1726272000}
+{"o":5810.7289011941,"h":5853.7088711607,"l":5809.1536277173,"c":5837.4079316655,"v":167756.0247486947,"t":1726275600}
+{"o":5837.4079316655,"h":5855.1848003612,"l":5823.7571078183,"c":5825.1865183086,"v":153504.2777177598,"t":1726279200}
+{"o":5825.1865183086,"h":5896.4922499891,"l":5824.4340861915,"c":5847.2529260391,"v":258734.6243218334,"t":1726282800}
+{"o":5847.2529260391,"h":5852.1463256597,"l":5830.0294060647,"c":5830.4502134185,"v":198826.8153864821,"t":1726286400}
+{"o":5830.4502134185,"h":5841.302727911,"l":5784.4151939286,"c":5787.3960365654,"v":126791.1123483359,"t":1726290000}
+{"o":5787.3960365654,"h":5798.5812383874,"l":5763.9291892333,"c":5782.9070902685,"v":210204.687566551,"t":1726293600}
+{"o":5782.9070902685,"h":5785.9557467045,"l":5761.3137834173,"c":5764.459975093,"v":156725.4208668536,"t":1726297200}
+{"o":5764.459975093,"h":5769.2855750314,"l":5729.3519078491,"c":5744.3397954674,"v":157860.105580588,"t":1726300800}
+{"o":5744.3397954674,"h":5765.3063057797,"l":5738.5148475902,"c":5765.2612841498,"v":193650.3655466883,"t":1726304400}
+{"o":5765.2612841498,"h":5765.2612841498,"l":5736.7576593097,"c":5748.9683010875,"v":126873.159541982,"t":1726308000}
+{"o":5748.9683010875,"h":5749.2661003709,"l":5721.4238590455,"c":5737.2751892353,"v":154917.2888450786,"t":1726311600}
+{"o":5737.2751892353,"h":5758.4044510549,"l":5725.8379478971,"c":5746.8513962963,"v":156860.8645062686,"t":1726315200}
+{"o":5746.8513962963,"h":5754.5275757819,"l":5728.5699079292,"c":5751.3771415124,"v":133745.8841003228,"t":1726318800}
+{"o":5751.3771415124,"h":5791.7042507394,"l":5738.4717548252,"c":5780.5925717215,"v":205354.3332920098,"t":1726322400}
+{"o":5780.5925717215,"h":5782.8005525357,"l":5746.7738525385,"c":5759.2079037671,"v":138816.3714849187,"t":1726326000}
+{"o":5759.2079037671,"h":5780.9817548292,"l":5752.1859850089,"c":5761.0379950404,"v":158433.7502446096,"t":1726329600}
+{"o":5761.0379950404,"h":5761.0379950404,"l":5737.7600481264,"c":5741.3097376581,"v":135780.8304739521,"t":1726333200}
+{"o":5741.3097376581,"h":5747.2859337623,"l":5687.5370006241,"c":5740.8077740764,"v":281069.8845752418,"t":1726336800}
+{"o":5740.8077740764,"h":5741.4563647337,"l":5721.5389022967,"c":5724.8117545081,"v":157849.9677602375,"t":1726340400}
+{"o":5724.8117545081,"h":5755.0375554341,"l":5724.724538802,"c":5743.0833792045,"v":140244.2159986218,"t":1726344000}
+{"o":5743.0833792045,"h":5755.6578592307,"l":5737.3154277854,"c":5742.8545529538,"v":123887.6939127582,"t":1726347600}
+{"o":5742.8545529538,"h":5757.6123607813,"l":5733.6776684112,"c":5749.7230760215,"v":118570.4267101809,"t":1726351200}
+{"o":5749.7230760215,"h":5757.9380117957,"l":5741.612129225,"c":5750.5218400374,"v":91117.0877350486,"t":1726354800}
+{"o":5750.5218400374,"h":5775.2362100765,"l":5744.6074198865,"c":5763.9414927708,"v":120429.7383535318,"t":1726358400}
+{"o":5763.9414927708,"h":5780.680136672,"l":5752.9781358464,"c":5778.1651136637,"v":114895.25992305,"t":1726362000}
+{"o":5778.1651136637,"h":5782.6471305713,"l":5759.2254351722,"c":5773.8443360561,"v":106082.2899555712,"t":1726365600}
+{"o":5773.8443360561,"h":5778.4589701271,"l":5760.4525547484,"c":5761.0480518623,"v":179818.6978585089,"t":1726369200}
+{"o":5761.0480518623,"h":5767.7226984421,"l":5739.6568896843,"c":5743.1463917711,"v":177886.8360099096,"t":1726372800}
+{"o":5743.1463917711,"h":5757.1835634579,"l":5734.5757622226,"c":5747.2268890693,"v":119520.3512123508,"t":1726376400}
+{"o":5747.2268890693,"h":5762.5721764738,"l":5746.9853999031,"c":5761.4129920982,"v":115085.7144038277,"t":1726380000}
+{"o":5761.4129920982,"h":5761.5503741219,"l":5739.5033447239,"c":5749.1981225057,"v":129028.8347209313,"t":1726383600}
+{"o":5749.1981225057,"h":5750.3560545016,"l":5726.0136899474,"c":5732.753448155,"v":120380.1654577664,"t":1726387200}
+{"o":5732.753448155,"h":5736.7841720728,"l":5715.3749301604,"c":5720.1324814242,"v":107395.5927527637,"t":1726390800}
+{"o":5720.1324814242,"h":5724.1765373164,"l":5696.0172040262,"c":5700.2356030146,"v":127552.0661264978,"t":1726394400}
+{"o":5700.2356030146,"h":5700.2356030146,"l":5667.2684892701,"c":5685.3234874818,"v":129296.5078984824,"t":1726398000}
+{"o":5685.3234874818,"h":5698.3510572849,"l":5663.0640232384,"c":5698.0758825999,"v":139812.4945283573,"t":1726401600}
+{"o":5698.0758825999,"h":5718.2863412437,"l":5681.0835483305,"c":5691.2341313607,"v":185078.7544837756,"t":1726405200}
+{"o":5691.2341313607,"h":5700.5829804834,"l":5644.0579670931,"c":5691.4015263066,"v":201543.9039750882,"t":1726408800}
+{"o":5691.4015263066,"h":5700.1027770925,"l":5672.515915986,"c":5689.4544842246,"v":181680.0890867099,"t":1726412400}
+{"o":5689.4544842246,"h":5693.995232011,"l":5606.6369489285,"c":5611.1601378535,"v":194749.6460990772,"t":1726416000}
+{"o":5611.1601378535,"h":5624.3080291998,"l":5572.3536754661,"c":5592.7185563783,"v":245861.3701418894,"t":1726419600}
+{"o":5592.7185563783,"h":5634.1677453647,"l":5585.9410746986,"c":5604.1398285636,"v":238923.0353319829,"t":1726423200}
+{"o":5604.1398285636,"h":5625.2522760053,"l":5592.6920478923,"c":5593.8515997965,"v":159267.2445005095,"t":1726426800}
+{"o":5593.8515997965,"h":5596.926719141,"l":5566.8522310612,"c":5581.3539919987,"v":173305.9597272024,"t":1726430400}
+{"o":5581.3539919987,"h":5581.6996769072,"l":5474.4483887911,"c":5537.3385312331,"v":235851.7220119238,"t":1726434000}
+{"o":5537.3385312331,"h":5538.7834467913,"l":5499.2378348934,"c":5528.0074956627,"v":263279.4607485381,"t":1726437600}
+{"o":5528.0074956627,"h":5546.7398062696,"l":5466.530203733,"c":5507.0048761085,"v":358380.4886476855,"t":1726441200}
+{"o":5507.0048761085,"h":5524.9756709727,"l":5485.7577019822,"c":5495.3877788855,"v":250328.2300135151,"t":1726444800}
+{"o":5495.3877788855,"h":5495.3877788855,"l":5439.1927693626,"c":5456.1324796391,"v":263242.5573614484,"t":1726448400}
+{"o":5456.1324796391,"h":5469.5414993784,"l":5417.4237664876,"c":5433.9152683574,"v":246638.9255781804,"t":1726452000}
+{"o":5433.9152683574,"h":5478.2434914491,"l":5430.3621997081,"c":5475.8856984155,"v":173870.374296064,"t":1726455600}
+{"o":5475.8856984155,"h":5491.2381186196,"l":5471.2285014889,"c":5475.7064985246,"v":167028.2434551456,"t":1726459200}
+{"o":5475.7064985246,"h":5505.5296851014,"l":5473.2538122467,"c":5502.6886546619,"v":120692.9498848935,"t":1726462800}
+{"o":5502.6886546619,"h":5512.6121656299,"l":5465.4626549494,"c":5473.7427320623,"v":164128.1711495065,"t":1726466400}
+{"o":5473.7427320623,"h":5506.5312771242,"l":5468.9437719046,"c":5500.1573838972,"v":160828.2365007734,"t":1726470000}
+{"o":5500.1573838972,"h":5548.4070454542,"l":5493.9811228484,"c":5521.0753442871,"v":210503.340531968,"t":1726473600}
+{"o":5521.0753442871,"h":5544.8802974755,"l":5483.6960668301,"c":5484.0699869101,"v":193292.6003813595,"t":1726477200}
+{"o":5484.0699869101,"h":5544.1467539949,"l":5476.0223986991,"c":5532.0932588536,"v":206455.1446307283,"t":1726480800}
+{"o":5532.0932588536,"h":5541.3698209269,"l":5519.8674812986,"c":5526.8919158221,"v":153202.5868734833,"t":1726484400}
+{"o":5526.8919158221,"h":5545.206192908,"l":5510.0623186915,"c":5518.1926698368,"v":199565.8349054621,"t":1726488000}
+{"o":5518.1926698368,"h":5541.6495435298,"l":5495.6645388775,"c":5537.8930041788,"v":261177.7853359559,"t":1726491600}
+{"o":5537.8930041788,"h":5546.6712648135,"l":5446.8238601493,"c":5464.9706384823,"v":342762.04087725,"t":1726495200}
+{"o":5464.9706384823,"h":5530.0791809589,"l":5450.456281244,"c":5508.8250772307,"v":272257.7096796842,"t":1726498800}
+{"o":5508.8250772307,"h":5519.5184429764,"l":5466.7718039594,"c":5467.0771136736,"v":226695.5116590723,"t":1726502400}
+{"o":5467.0771136736,"h":5522.3527248737,"l":5403.2472192458,"c":5509.7922942649,"v":398777.359540655,"t":1726506000}
+{"o":5509.7922942649,"h":5513.6356705133,"l":5447.3439873557,"c":5470.0586366638,"v":213642.3776397597,"t":1726509600}
+{"o":5470.0586366638,"h":5503.3540570843,"l":5456.9531246157,"c":5494.5668970091,"v":197558.0281360758,"t":1726513200}
+{"o":5494.5668970091,"h":5514.2474844973,"l":5451.9039049823,"c":5451.9039049823,"v":189648.1790076921,"t":1726516800}
+{"o":5451.9039049823,"h":5509.7973254941,"l":5446.0853196398,"c":5509.7973254941,"v":181240.0605444126,"t":1726520400}
+{"o":5509.7973254941,"h":5510.8782005152,"l":5466.4243156479,"c":5475.0622756629,"v":130640.0107419986,"t":1726524000}
+{"o":5475.0622756629,"h":5530.8634515366,"l":5475.0622756629,"c":5511.3550910808,"v":143205.1496871476,"t":1726527600}
+{"o":5511.3550910808,"h":5530.5930787578,"l":5477.607755882,"c":5479.5149189202,"v":171874.2407408855,"t":1726531200}
+{"o":5479.5149189202,"h":5498.6706980959,"l":5462.2434013799,"c":5470.520615625,"v":176024.2505118261,"t":1726534800}
+{"o":5470.520615625,"h":5511.1815111045,"l":5456.5954235749,"c":5482.1046956619,"v":211914.508280452,"t":1726538400}
+{"o":5482.1046956619,"h":5509.0612935566,"l":5478.2142648486,"c":5495.9268428578,"v":136529.0188325139,"t":1726542000}
+{"o":5495.9268428578,"h":5511.1170028463,"l":5478.9345352371,"c":5503.2066838965,"v":117626.9156377493,"t":1726545600}
+{"o":5503.2066838965,"h":5567.8794821205,"l":5502.4388101922,"c":5556.2279589895,"v":168165.3408579489,"t":1726549200}
+{"o":5556.2279589895,"h":5561.0426406991,"l":5530.5109526936,"c":5532.3734626927,"v":170387.1225181049,"t":1726552800}
+{"o":5532.3734626927,"h":5550.2673426263,"l":5527.0771820632,"c":5542.702446766,"v":178300.1584873454,"t":1726556400}
+{"o":5542.702446766,"h":5566.4517130215,"l":5542.702446766,"c":5551.4547369084,"v":148708.7373733557,"t":1726560000}
+{"o":5551.4547369084,"h":5565.9228522326,"l":5521.39789266,"c":5553.9336871047,"v":172136.5607817299,"t":1726563600}
+{"o":5553.9336871047,"h":5588.6410806548,"l":5543.512075606,"c":5563.5131340538,"v":194385.8190794266,"t":1726567200}
+{"o":5563.5131340538,"h":5579.0231253547,"l":5524.8944465331,"c":5527.6828788017,"v":182562.1202249324,"t":1726570800}
+{"o":5527.6828788017,"h":5553.1277022624,"l":5510.2914595826,"c":5547.959359652,"v":200104.7534031752,"t":1726574400}
+{"o":5547.959359652,"h":5561.0305529684,"l":5488.5275453686,"c":5498.348883344,"v":259591.0241771087,"t":1726578000}
+{"o":5498.348883344,"h":5653.3664528612,"l":5490.5466333203,"c":5596.0240408597,"v":533496.8475926628,"t":1726581600}
+{"o":5596.0240408597,"h":5709.8604631368,"l":5593.909905988,"c":5643.6535367552,"v":403459.2337985967,"t":1726585200}
+{"o":5643.6535367552,"h":5655.9148188153,"l":5535.9119996249,"c":5549.5181997356,"v":396492.5567521174,"t":1726588800}
+{"o":5549.5181997356,"h":5603.4708918485,"l":5540.3241387408,"c":5581.3902345089,"v":274097.504193137,"t":1726592400}
+{"o":5581.3902345089,"h":5594.4672916349,"l":5533.2250400767,"c":5553.526261958,"v":220867.0654095718,"t":1726596000}
+{"o":5553.526261958,"h":5566.9545405783,"l":5493.9255806332,"c":5540.9640498861,"v":262626.5499834783,"t":1726599600}
+{"o":5540.9640498861,"h":5560.2699009539,"l":5523.4516511655,"c":5531.3581955294,"v":235274.754596961,"t":1726603200}
+{"o":5531.3581955294,"h":5563.4846880559,"l":5530.8638550148,"c":5554.6356460717,"v":176031.7632991266,"t":1726606800}
+{"o":5554.6356460717,"h":5554.6356460717,"l":5519.4420584139,"c":5520.9920531802,"v":172363.1512523709,"t":1726610400}
+{"o":5520.9920531802,"h":5520.9920531802,"l":5498.5041731302,"c":5514.0330659249,"v":153981.0640129454,"t":1726614000}
+{"o":5514.0330659249,"h":5517.3601719987,"l":5458.9717968867,"c":5503.6538017612,"v":199114.3924569913,"t":1726617600}
+{"o":5503.6538017612,"h":5516.7162036495,"l":5477.5210206694,"c":5487.6900326948,"v":182273.8558090432,"t":1726621200}
+{"o":5487.6900326948,"h":5520.1959289056,"l":5481.6297071284,"c":5520.1959289056,"v":156953.7797863383,"t":1726624800}
+{"o":5520.1959289056,"h":5539.5222770599,"l":5517.442673606,"c":5519.169067295,"v":198515.4870375804,"t":1726628400}
+{"o":5519.169067295,"h":5526.0269225604,"l":5474.4850450333,"c":5495.2600234367,"v":188683.45898218,"t":1726632000}
+{"o":5495.2600234367,"h":5498.2147150274,"l":5474.873119435,"c":5490.9554015587,"v":132508.1143815232,"t":1726635600}
+{"o":5490.9554015587,"h":5506.7007824054,"l":5448.6493180227,"c":5501.9113125014,"v":432249.5560864453,"t":1726639200}
+{"o":5501.9113125014,"h":5513.2398561156,"l":5496.7110547599,"c":5504.7287447627,"v":219916.6379055518,"t":1726642800}
+{"o":5504.7287447627,"h":5504.8827297096,"l":5474.068716381,"c":5479.8851412221,"v":162009.8183089346,"t":1726646400}
+{"o":5479.8851412221,"h":5483.2217671321,"l":5415.4855439917,"c":5415.6184637917,"v":215417.1549786046,"t":1726650000}
+{"o":5415.6184637917,"h":5431.0673054938,"l":5368.0393722448,"c":5424.3047889365,"v":245898.0244750025,"t":1726653600}
+{"o":5424.3047889365,"h":5443.8924733642,"l":5411.422338219,"c":5424.1909578751,"v":156527.1711323459,"t":1726657200}
+{"o":5424.1909578751,"h":5450.897234674,"l":5397.650512041,"c":5446.1433814185,"v":169218.1328662102,"t":1726660800}
+{"o":5446.1433814185,"h":5462.7488459266,"l":5373.9882271417,"c":5393.4428255028,"v":232157.5485407336,"t":1726664400}
+{"o":5393.4428255028,"h":5403.4788044517,"l":5355.7666259253,"c":5363.7770477726,"v":256174.856608539,"t":1726668000}
+{"o":5363.7770477726,"h":5385.6417411818,"l":5326.9368576286,"c":5351.4971154583,"v":295017.3605263049,"t":1726671600}
+{"o":5351.4971154583,"h":5407.5506233287,"l":5332.964881725,"c":5399.8968792032,"v":251788.6877377928,"t":1726675200}
+{"o":5399.8968792032,"h":5438.3214233116,"l":5358.8037963382,"c":5416.3692102499,"v":247171.4682963306,"t":1726678800}
+{"o":5416.3692102499,"h":5577.0749979741,"l":5405.4038273768,"c":5506.6723294575,"v":993510.9764993534,"t":1726682400}
+{"o":5506.6723294575,"h":5506.6723294575,"l":5406.2412479487,"c":5424.7307408033,"v":535892.0569924222,"t":1726686000}
+{"o":5424.7307408033,"h":5486.7259065943,"l":5385.602837607,"c":5482.287568607,"v":256481.159444409,"t":1726689600}
+{"o":5482.287568607,"h":5519.5315720314,"l":5468.1624989079,"c":5499.0123622177,"v":232783.7605334833,"t":1726693200}
+{"o":5499.0123622177,"h":5520.2799783027,"l":5480.7467510752,"c":5508.2895291535,"v":201442.2670821541,"t":1726696800}
+{"o":5508.2895291535,"h":5634.8634097691,"l":5508.2895291535,"c":5629.1345181462,"v":345527.1565681928,"t":1726700400}
+{"o":5629.1345181462,"h":5720.1112412555,"l":5627.9278808355,"c":5689.1364922393,"v":548462.5987034597,"t":1726704000}
+{"o":5689.1364922393,"h":5703.7403427533,"l":5647.9667925927,"c":5679.1895629092,"v":323216.0302961641,"t":1726707600}
+{"o":5679.1895629092,"h":5756.1805474935,"l":5659.9761570849,"c":5749.5281432347,"v":278775.09025552,"t":1726711200}
+{"o":5749.5281432347,"h":5812.1239335927,"l":5749.4630287318,"c":5786.2659795765,"v":311620.2038055358,"t":1726714800}
+{"o":5786.2659795765,"h":5831.7989049147,"l":5774.4356579618,"c":5822.7052091815,"v":239445.4341559461,"t":1726718400}
+{"o":5822.7052091815,"h":5837.7705568616,"l":5793.7789459374,"c":5800.3071020865,"v":232125.0225249619,"t":1726722000}
+{"o":5800.3071020865,"h":5852.4395946744,"l":5767.7927009287,"c":5804.8732431858,"v":310408.8262425197,"t":1726725600}
+{"o":5804.8732431858,"h":5825.024205398,"l":5790.8522331645,"c":5807.4057375232,"v":275019.5575998524,"t":1726729200}
+{"o":5807.4057375232,"h":5829.0956704313,"l":5800.6016980431,"c":5801.8710821367,"v":254643.6004329732,"t":1726732800}
+{"o":5801.8710821367,"h":5834.2208274598,"l":5794.9268270677,"c":5812.2329847195,"v":259666.2577653449,"t":1726736400}
+{"o":5812.2329847195,"h":5845.9721478524,"l":5803.8341450998,"c":5809.2683156168,"v":283366.4305906915,"t":1726740000}
+{"o":5809.2683156168,"h":5853.9288167739,"l":5806.7570037684,"c":5847.0631572183,"v":296504.5081963822,"t":1726743600}
+{"o":5847.0631572183,"h":5905.9846235581,"l":5832.1952006926,"c":5893.0079574884,"v":496591.2926453676,"t":1726747200}
+{"o":5893.0079574884,"h":5941.6121083626,"l":5872.3365110574,"c":5888.9332117689,"v":384029.2703477412,"t":1726750800}
+{"o":5888.9332117689,"h":5950.2422589914,"l":5887.7972028085,"c":5907.6373939565,"v":388409.0319423664,"t":1726754400}
+{"o":5907.6373939565,"h":5996.0298060398,"l":5898.7006064354,"c":5993.8427041461,"v":334530.0560778732,"t":1726758000}
+{"o":5993.8427041461,"h":6053.0377359992,"l":5973.1226689319,"c":6006.8295431255,"v":400744.8295770093,"t":1726761600}
+{"o":6006.8295431255,"h":6028.4054022156,"l":5976.6089247508,"c":6000.8130067801,"v":290006.9059075207,"t":1726765200}
+{"o":6000.8130067801,"h":6043.2462113888,"l":5998.5380310165,"c":6023.1867714297,"v":287715.716358386,"t":1726768800}
+{"o":6023.1867714297,"h":6037.4630511559,"l":5993.2193752122,"c":5995.6539079888,"v":247078.6545042784,"t":1726772400}
+{"o":5995.6539079888,"h":6028.7536571711,"l":5990.3170501209,"c":6022.2363414518,"v":218542.6962845103,"t":1726776000}
+{"o":6022.2363414518,"h":6025.1381306545,"l":5938.2249932905,"c":5941.5147498262,"v":218973.8373564253,"t":1726779600}
+{"o":5941.5147498262,"h":5986.5188668682,"l":5914.8420289874,"c":5970.0556483641,"v":256071.7755424831,"t":1726783200}
+{"o":5970.0556483641,"h":5993.3311416737,"l":5958.0129577496,"c":5987.367120588,"v":236375.5192392594,"t":1726786800}
+{"o":5987.367120588,"h":6014.0080699403,"l":5940.1248177383,"c":5943.5532602659,"v":267174.7953040479,"t":1726790400}
+{"o":5943.5532602659,"h":5974.381012935,"l":5917.1669520088,"c":5957.5977871711,"v":225974.2590435936,"t":1726794000}
+{"o":5957.5977871711,"h":5973.4964060799,"l":5917.8427664151,"c":5970.8442059026,"v":197149.8609919136,"t":1726797600}
+{"o":5970.8442059026,"h":6062.1431254928,"l":5965.4991965443,"c":6062.1431254928,"v":255247.502098117,"t":1726801200}
+{"o":6062.1431254928,"h":6235.9664678612,"l":6054.0606597046,"c":6209.1434407111,"v":534472.2159187,"t":1726804800}
+{"o":6209.1434407111,"h":6287.2833530911,"l":6173.0246870388,"c":6217.9682428421,"v":359048.1288982479,"t":1726808400}
+{"o":6217.9682428421,"h":6386.5568091466,"l":6192.0228706109,"c":6347.8065290985,"v":408759.0274285384,"t":1726812000}
+{"o":6347.8065290985,"h":6351.0533753405,"l":6268.1741876187,"c":6330.1810533918,"v":366784.6640161547,"t":1726815600}
+{"o":6330.1810533918,"h":6386.4777423558,"l":6284.2208805191,"c":6320.7297425695,"v":579761.0398800228,"t":1726819200}
+{"o":6320.7297425695,"h":6362.624688542,"l":6308.965296455,"c":6329.094357159,"v":238573.141606812,"t":1726822800}
+{"o":6329.094357159,"h":6363.222016227,"l":6296.1458061825,"c":6353.6535319517,"v":248161.074281353,"t":1726826400}
+{"o":6353.6535319517,"h":6356.8413469816,"l":6289.9245585842,"c":6310.5865204697,"v":278571.1957013346,"t":1726830000}
+{"o":6310.5865204697,"h":6335.7502071091,"l":6274.6741229004,"c":6305.0400009316,"v":256980.4353673847,"t":1726833600}
+{"o":6305.0400009316,"h":6312.98413589,"l":6146.1837494737,"c":6171.4344146963,"v":425973.1703595301,"t":1726837200}
+{"o":6171.4344146963,"h":6256.2968388954,"l":6113.6636926583,"c":6195.0145796819,"v":418557.722809366,"t":1726840800}
+{"o":6195.0145796819,"h":6234.1407339416,"l":6150.3479712782,"c":6197.0812280896,"v":302645.5952811617,"t":1726844400}
+{"o":6197.0812280896,"h":6224.7568960674,"l":6161.9529182387,"c":6188.946595164,"v":263385.5062028056,"t":1726848000}
+{"o":6188.946595164,"h":6202.293814092,"l":6107.3351608989,"c":6113.0503006127,"v":313608.6139185239,"t":1726851600}
+{"o":6113.0503006127,"h":6135.4656334214,"l":6068.2888533233,"c":6128.2124871908,"v":280603.1646580089,"t":1726855200}
+{"o":6128.2124871908,"h":6175.5621266066,"l":6116.3830473625,"c":6146.4284427068,"v":216469.533558083,"t":1726858800}
+{"o":6146.4284427068,"h":6172.9885292602,"l":6134.0993772894,"c":6145.8364704026,"v":176212.9270634223,"t":1726862400}
+{"o":6145.8364704026,"h":6221.0040949781,"l":6144.0850464235,"c":6171.5318200908,"v":232677.7401503889,"t":1726866000}
+{"o":6171.5318200908,"h":6193.4805484495,"l":6154.7297242824,"c":6168.1145205215,"v":159089.4673334328,"t":1726869600}
+{"o":6168.1145205215,"h":6168.5373254443,"l":6130.6451075661,"c":6145.1556523555,"v":180767.9549046926,"t":1726873200}
+{"o":6145.1556523555,"h":6203.077439085,"l":6100.4308491476,"c":6166.4576777929,"v":286994.9944794967,"t":1726876800}
+{"o":6166.4576777929,"h":6177.4904712926,"l":6089.5773620647,"c":6094.1123360704,"v":228545.2161299629,"t":1726880400}
+{"o":6094.1123360704,"h":6114.9541130019,"l":6075.8865511491,"c":6101.3729550366,"v":204232.3213535952,"t":1726884000}
+{"o":6101.3729550366,"h":6144.8078727921,"l":6093.0297641568,"c":6121.2491806989,"v":187484.9573814929,"t":1726887600}
+{"o":6121.2491806989,"h":6127.8830775626,"l":6061.9669759013,"c":6091.3179064579,"v":208809.7696662037,"t":1726891200}
+{"o":6091.3179064579,"h":6121.9696641061,"l":6083.6077885311,"c":6118.1791394027,"v":213292.5454453903,"t":1726894800}
+{"o":6118.1791394027,"h":6169.7745301486,"l":6107.6949212659,"c":6156.2215264093,"v":162883.6874240669,"t":1726898400}
+{"o":6156.2215264093,"h":6193.346534875,"l":6148.5753720799,"c":6178.9474891864,"v":156672.1965623419,"t":1726902000}
+{"o":6178.9474891864,"h":6201.992871844,"l":6159.0790683203,"c":6165.9346552767,"v":141522.2828707052,"t":1726905600}
+{"o":6165.9346552767,"h":6192.0537955907,"l":6161.6642488624,"c":6181.2630057649,"v":151862.3619085297,"t":1726909200}
+{"o":6181.2630057649,"h":6184.0511643672,"l":6138.1905271346,"c":6155.4787746437,"v":140531.9146534171,"t":1726912800}
+{"o":6155.4787746437,"h":6175.6092267305,"l":6150.3832306483,"c":6169.7297050799,"v":147581.129496637,"t":1726916400}
+{"o":6169.7297050799,"h":6182.0461113034,"l":6150.2551866085,"c":6181.1827299727,"v":124117.1880499788,"t":1726920000}
+{"o":6181.1827299727,"h":6230.160605657,"l":6161.7785048185,"c":6224.9695586351,"v":168734.6176184473,"t":1726923600}
+{"o":6224.9695586351,"h":6263.562924484,"l":6214.5345595445,"c":6247.4043449039,"v":222932.3178818364,"t":1726927200}
+{"o":6247.4043449039,"h":6250.148077405,"l":6181.0656809,"c":6190.0014582607,"v":213691.679556611,"t":1726930800}
+{"o":6190.0014582607,"h":6211.2977928957,"l":6171.5944747924,"c":6198.5542618904,"v":303460.7054913969,"t":1726934400}
+{"o":6198.5542618904,"h":6225.6471582775,"l":6185.2003412402,"c":6209.8058594254,"v":204255.1743302244,"t":1726938000}
+{"o":6209.8058594254,"h":6237.5061529819,"l":6193.9993065255,"c":6194.6657676818,"v":182793.0825534731,"t":1726941600}
+{"o":6194.6657676818,"h":6211.0691961562,"l":6173.5499420477,"c":6177.4373930988,"v":267970.8137848764,"t":1726945200}
+{"o":6177.4373930988,"h":6198.0264574041,"l":6172.694959223,"c":6187.3705654211,"v":159827.3886706595,"t":1726948800}
+{"o":6187.3705654211,"h":6211.5078949592,"l":6178.7174479139,"c":6197.2189834347,"v":151622.3506345803,"t":1726952400}
+{"o":6197.2189834347,"h":6228.2171544802,"l":6195.9380628071,"c":6228.2171544802,"v":129999.6276699187,"t":1726956000}
+{"o":6228.2171544802,"h":6281.2029041039,"l":6215.3713980874,"c":6262.6072596651,"v":170434.7524506552,"t":1726959600}
+{"o":6262.6072596651,"h":6284.9725100677,"l":6210.9882821921,"c":6243.0444233553,"v":196936.7710134303,"t":1726963200}
+{"o":6243.0444233553,"h":6244.1519340956,"l":6191.6135479402,"c":6198.9109441965,"v":149641.6209865331,"t":1726966800}
+{"o":6198.9109441965,"h":6207.503256745,"l":6166.4969506071,"c":6189.4191969859,"v":226767.0222896033,"t":1726970400}
+{"o":6189.4191969859,"h":6215.7555330794,"l":6181.5581709081,"c":6209.1899724754,"v":149503.7688198484,"t":1726974000}
+{"o":6209.1899724754,"h":6246.1267805221,"l":6204.9235552762,"c":6224.1313143107,"v":154513.5870767329,"t":1726977600}
+{"o":6224.1313143107,"h":6226.5094315509,"l":6168.3810399635,"c":6170.9178407725,"v":157522.3047636373,"t":1726981200}
+{"o":6170.9178407725,"h":6186.8262200663,"l":6136.2009623159,"c":6142.6366488603,"v":138076.9036440523,"t":1726984800}
+{"o":6142.6366488603,"h":6169.7965453154,"l":6137.6727969261,"c":6169.7965453154,"v":117024.1598243802,"t":1726988400}
+{"o":6169.7965453154,"h":6186.890005889,"l":6157.5594908754,"c":6173.8086793828,"v":145264.5691577633,"t":1726992000}
+{"o":6173.8086793828,"h":6176.5034834634,"l":6077.2519622553,"c":6078.0847688829,"v":219188.5499591023,"t":1726995600}
+{"o":6078.0847688829,"h":6101.4290525124,"l":6053.3163637846,"c":6080.6321442108,"v":162343.667043581,"t":1726999200}
+{"o":6080.6321442108,"h":6085.0803721927,"l":6041.7367659946,"c":6072.3753357762,"v":167396.3010342932,"t":1727002800}
+{"o":6072.3753357762,"h":6085.9400306778,"l":6054.7579645428,"c":6070.0336441571,"v":148256.9976332527,"t":1727006400}
+{"o":6070.0336441571,"h":6077.599826309,"l":6007.8327213315,"c":6023.0604584907,"v":180627.1869954279,"t":1727010000}
+{"o":6023.0604584907,"h":6041.5045346702,"l":5979.0425308599,"c":6008.665374258,"v":216768.4120656363,"t":1727013600}
+{"o":6008.665374258,"h":6030.0241479709,"l":5996.8350228351,"c":6000.2865966949,"v":189659.4523588106,"t":1727017200}
+{"o":6000.2865966949,"h":6030.359298195,"l":5969.6201197138,"c":6017.8966127487,"v":188028.8172013552,"t":1727020800}
+{"o":6017.8966127487,"h":6096.1777564029,"l":6016.7676958309,"c":6080.1622640232,"v":217258.0713883371,"t":1727024400}
+{"o":6080.1622640232,"h":6081.2284543189,"l":6026.3733178353,"c":6042.6694759914,"v":170469.5590933667,"t":1727028000}
+{"o":6042.6694759914,"h":6073.3088424249,"l":6006.7304183044,"c":6063.6719635056,"v":173099.7438767911,"t":1727031600}
+{"o":6063.6719635056,"h":6087.3914056529,"l":6047.1838636312,"c":6053.1082966194,"v":203193.3004005073,"t":1727035200}
+{"o":6053.1082966194,"h":6077.560012715,"l":5942.7073184971,"c":5948.4597006743,"v":227774.7137578554,"t":1727038800}
+{"o":5948.4597006743,"h":6109.41902386,"l":5917.6458772854,"c":6099.1460815994,"v":443604.2067142695,"t":1727042400}
+{"o":6099.1460815994,"h":6109.1952550599,"l":6044.8839097364,"c":6063.0842369874,"v":249720.7093634137,"t":1727046000}
+{"o":6063.0842369874,"h":6139.8083754072,"l":5959.2182774914,"c":6101.529402761,"v":363786.5718500181,"t":1727049600}
+{"o":6101.529402761,"h":6183.3073789493,"l":6094.6120832672,"c":6148.8977453683,"v":366701.9558842335,"t":1727053200}
+{"o":6148.8977453683,"h":6161.3664437812,"l":6113.7989387698,"c":6149.2793531341,"v":229042.3209343755,"t":1727056800}
+{"o":6149.2793531341,"h":6269.7265663859,"l":6144.9956680784,"c":6194.8085814012,"v":361694.4066299315,"t":1727060400}
+{"o":6194.8085814012,"h":6212.8227865961,"l":6142.9303496984,"c":6162.7837782444,"v":225971.4686133938,"t":1727064000}
+{"o":6162.7837782444,"h":6168.6395569223,"l":6120.341250309,"c":6148.1769546092,"v":207053.6791386901,"t":1727067600}
+{"o":6148.1769546092,"h":6175.3882360445,"l":6137.8929598954,"c":6159.7485936666,"v":189849.4968465608,"t":1727071200}
+{"o":6159.7485936666,"h":6164.7020285537,"l":6083.8864293818,"c":6099.3902119417,"v":260619.9883283095,"t":1727074800}
+{"o":6099.3902119417,"h":6103.9137124516,"l":6011.5727589416,"c":6022.6942621644,"v":306850.0567207352,"t":1727078400}
+{"o":6022.6942621644,"h":6079.3160045015,"l":6019.009879961,"c":6067.7663488273,"v":289260.9325213977,"t":1727082000}
+{"o":6067.7663488273,"h":6071.4922379968,"l":6013.8672618393,"c":6032.0836427188,"v":257752.2198295562,"t":1727085600}
+{"o":6032.0836427188,"h":6037.3423397159,"l":5997.6463069195,"c":6017.8273479712,"v":230592.9579009931,"t":1727089200}
+{"o":6017.8273479712,"h":6021.4131434022,"l":5976.7087558975,"c":5998.7693408251,"v":247902.5509685866,"t":1727092800}
+{"o":5998.7693408251,"h":6027.2500529585,"l":5976.6315055701,"c":5997.3993565635,"v":322163.4182061571,"t":1727096400}
+{"o":5997.3993565635,"h":6095.3218331043,"l":5986.4456909553,"c":6025.6027889237,"v":433467.0809309945,"t":1727100000}
+{"o":6025.6027889237,"h":6075.100074879,"l":5983.1273957874,"c":6046.963738865,"v":320594.4815774839,"t":1727103600}
+{"o":6046.963738865,"h":6078.1360106659,"l":5993.8781258103,"c":6001.7180402205,"v":364144.5642686766,"t":1727107200}
+{"o":6001.7180402205,"h":6023.5708955893,"l":5983.5927957616,"c":6013.3774166168,"v":268969.0269662588,"t":1727110800}
+{"o":6013.3774166168,"h":6048.2158191591,"l":6010.4731121216,"c":6033.0429756967,"v":219345.7867523902,"t":1727114400}
+{"o":6033.0429756967,"h":6044.5968435943,"l":6001.3428628878,"c":6007.1954082032,"v":277145.2179220399,"t":1727118000}
+{"o":6007.1954082032,"h":6023.3803643304,"l":5994.9386387534,"c":6009.5123946103,"v":232167.9402287941,"t":1727121600}
+{"o":6009.5123946103,"h":6050.2269206215,"l":5973.8423263335,"c":6041.3542858964,"v":487689.0916307833,"t":1727125200}
+{"o":6041.3542858964,"h":6057.2380813153,"l":6023.2618452121,"c":6052.5151182732,"v":231446.9953544448,"t":1727128800}
+{"o":6052.5151182732,"h":6086.3853944584,"l":6036.841615328,"c":6068.8268462196,"v":201915.6408377808,"t":1727132400}
+{"o":6068.8268462196,"h":6086.2068313738,"l":5998.7717713816,"c":6030.8970627934,"v":343941.0741156017,"t":1727136000}
+{"o":6030.8970627934,"h":6084.880933383,"l":6000.9624717385,"c":6054.0939079701,"v":313424.570417855,"t":1727139600}
+{"o":6054.0939079701,"h":6151.046093348,"l":6008.2354101092,"c":6144.6664717414,"v":368276.5522910785,"t":1727143200}
+{"o":6144.6664717414,"h":6154.8040111503,"l":6112.0708202184,"c":6143.7811095584,"v":259692.0571185666,"t":1727146800}
+{"o":6143.7811095584,"h":6167.9338563182,"l":6092.3097578754,"c":6101.811507568,"v":232438.3060554551,"t":1727150400}
+{"o":6101.811507568,"h":6143.4295094958,"l":6096.9699524753,"c":6130.4985946857,"v":233087.8931824499,"t":1727154000}
+{"o":6130.4985946857,"h":6148.8151534419,"l":6110.4007724828,"c":6130.5986243084,"v":213561.6566788736,"t":1727157600}
+{"o":6130.5986243084,"h":6175.5074184468,"l":6123.0895438357,"c":6166.8174381902,"v":229577.0166037941,"t":1727161200}
+{"o":6166.8174381902,"h":6235.781645437,"l":6163.2510665559,"c":6216.2781074806,"v":344157.9205662491,"t":1727164800}
+{"o":6216.2781074806,"h":6232.8829554995,"l":6140.3843712079,"c":6142.428781613,"v":269539.654021175,"t":1727168400}
+{"o":6142.428781613,"h":6168.5078156677,"l":6132.6611064643,"c":6149.3410316215,"v":236457.8320929542,"t":1727172000}
+{"o":6149.3410316215,"h":6152.2524611366,"l":6117.9038241639,"c":6138.8197628774,"v":251792.8768569092,"t":1727175600}
+{"o":6138.8197628774,"h":6216.3019230824,"l":6138.1795039269,"c":6175.2246342243,"v":300187.1532608921,"t":1727179200}
+{"o":6175.2246342243,"h":6224.8933990428,"l":6160.1428574555,"c":6178.7024337794,"v":331132.1228917178,"t":1727182800}
+{"o":6178.7024337794,"h":6181.9326058804,"l":6044.2016424041,"c":6108.5175504134,"v":611400.8198724489,"t":1727186400}
+{"o":6108.5175504134,"h":6126.866730973,"l":6074.6165598351,"c":6098.7155678768,"v":307901.5749461979,"t":1727190000}
+{"o":6098.7155678768,"h":6147.1254141107,"l":6092.0157888652,"c":6138.9966794461,"v":336565.217925279,"t":1727193600}
+{"o":6138.9966794461,"h":6222.2707721998,"l":6133.0513039096,"c":6179.3275358331,"v":459107.3702044719,"t":1727197200}
+{"o":6179.3275358331,"h":6197.6658031508,"l":6143.7477943112,"c":6166.1250745824,"v":342956.9671248409,"t":1727200800}
+{"o":6166.1250745824,"h":6261.2462910467,"l":6148.8447203403,"c":6223.3466070823,"v":342494.6980122506,"t":1727204400}
+{"o":6223.3466070823,"h":6275.2105323973,"l":6208.146527432,"c":6225.1114276506,"v":505433.0559417877,"t":1727208000}
+{"o":6225.1114276506,"h":6243.7248143496,"l":6208.1496491302,"c":6234.0198981101,"v":296826.1472093279,"t":1727211600}
+{"o":6234.0198981101,"h":6452.9173231236,"l":6234.0198981101,"c":6428.1347435222,"v":560068.3150329224,"t":1727215200}
+{"o":6428.1347435222,"h":6448.0572129705,"l":6384.9483946108,"c":6402.2416250056,"v":403159.2187412931,"t":1727218800}
+{"o":6402.2416250056,"h":6437.0427984814,"l":6358.9254794543,"c":6369.5576179569,"v":332833.4641598823,"t":1727222400}
+{"o":6369.5576179569,"h":6450.8003033946,"l":6362.7820845068,"c":6392.101365828,"v":360529.8594213178,"t":1727226000}
+{"o":6392.101365828,"h":6401.8712013515,"l":6350.2802663589,"c":6352.500208371,"v":328932.2592096272,"t":1727229600}
+{"o":6352.500208371,"h":6390.6682604321,"l":6332.1716734712,"c":6372.3049757751,"v":282089.2439832627,"t":1727233200}
+{"o":6372.3049757751,"h":6380.7143176991,"l":6313.3085675958,"c":6314.258705701,"v":364806.6307171692,"t":1727236800}
+{"o":6314.258705701,"h":6342.4760843113,"l":6295.8715621401,"c":6299.0916117706,"v":304930.3226918795,"t":1727240400}
+{"o":6299.0916117706,"h":6308.8050891384,"l":6263.4092039752,"c":6276.891052173,"v":326577.2737712038,"t":1727244000}
+{"o":6276.891052173,"h":6287.2788433212,"l":6232.1567450134,"c":6276.7101351704,"v":303468.5614179493,"t":1727247600}
+{"o":6276.7101351704,"h":6303.9007128919,"l":6272.4556892183,"c":6298.6656201827,"v":263801.3760315498,"t":1727251200}
+{"o":6298.6656201827,"h":6313.0982816667,"l":6277.440899216,"c":6280.9165534745,"v":234251.6133456321,"t":1727254800}
+{"o":6280.9165534745,"h":6306.2742385241,"l":6263.24939562,"c":6288.4222514997,"v":304612.00625471,"t":1727258400}
+{"o":6288.4222514997,"h":6328.9155807802,"l":6283.1781813643,"c":6327.6927542678,"v":271355.967916473,"t":1727262000}
+{"o":6327.6927542678,"h":6329.8524024191,"l":6280.1623411553,"c":6283.7310595346,"v":273738.1447116752,"t":1727265600}
+{"o":6283.7310595346,"h":6325.0073636812,"l":6274.4684093655,"c":6318.9589526084,"v":374773.8168404454,"t":1727269200}
+{"o":6318.9589526084,"h":6367.3024958294,"l":6313.5871076472,"c":6361.7284815901,"v":717502.1836413302,"t":1727272800}
+{"o":6361.7284815901,"h":6411.4178876487,"l":6301.126879859,"c":6304.5261067469,"v":510573.0065744256,"t":1727276400}
+{"o":6304.5261067469,"h":6369.4990240758,"l":6297.315091399,"c":6350.4304299527,"v":542435.6046440329,"t":1727280000}
+{"o":6350.4304299527,"h":6359.1567860369,"l":6239.4464883908,"c":6262.8884311821,"v":485257.4523724749,"t":1727283600}
+{"o":6262.8884311821,"h":6311.1957407122,"l":6255.1599945432,"c":6310.0036006498,"v":366620.6997161565,"t":1727287200}
+{"o":6310.0036006498,"h":6336.4872090228,"l":6282.415041426,"c":6286.232927082,"v":385071.1675136241,"t":1727290800}
+{"o":6286.232927082,"h":6325.0176425761,"l":6286.232927082,"c":6298.2747424159,"v":396949.5185274665,"t":1727294400}
+{"o":6298.2747424159,"h":6303.2644211222,"l":6263.8182061017,"c":6269.4052311441,"v":357448.4795260096,"t":1727298000}
+{"o":6269.4052311441,"h":6274.7154987419,"l":6222.9620566865,"c":6251.3115998277,"v":428967.6340359729,"t":1727301600}
+{"o":6251.3115998277,"h":6253.5936693336,"l":6172.214737827,"c":6199.8489041697,"v":447676.321911485,"t":1727305200}
+{"o":6199.8489041697,"h":6229.9989537863,"l":6139.2521545551,"c":6171.6252679022,"v":436162.7863057586,"t":1727308800}
+{"o":6171.6252679022,"h":6219.6562238754,"l":6156.5307122466,"c":6217.5585745696,"v":416691.1386899637,"t":1727312400}
+{"o":6217.5585745696,"h":6256.9747557175,"l":6211.062309619,"c":6255.2936694924,"v":453283.1583278814,"t":1727316000}
+{"o":6255.2936694924,"h":6268.830671929,"l":6233.44563075,"c":6253.0775583657,"v":361433.2154321672,"t":1727319600}
+{"o":6253.0775583657,"h":6263.2417426503,"l":6231.2710713533,"c":6245.8382961933,"v":305016.0432821899,"t":1727323200}
+{"o":6245.8382961933,"h":6300.2870282295,"l":6237.9551971037,"c":6286.3566869903,"v":372611.2055867286,"t":1727326800}
+{"o":6286.3566869903,"h":6340.3263659963,"l":6281.6598026881,"c":6313.3084682271,"v":427462.8452844884,"t":1727330400}
+{"o":6313.3084682271,"h":6366.7362082055,"l":6308.4831005919,"c":6360.3619961672,"v":356378.7380649479,"t":1727334000}
+{"o":6360.3619961672,"h":6369.6172157335,"l":6319.728414632,"c":6325.5537275734,"v":339118.0453943858,"t":1727337600}
+{"o":6325.5537275734,"h":6347.9348590117,"l":6307.5103222299,"c":6316.9066743097,"v":314386.569863423,"t":1727341200}
+{"o":6316.9066743097,"h":6427.7784270888,"l":6313.5005490733,"c":6403.0845853565,"v":375760.664113697,"t":1727344800}
+{"o":6403.0845853565,"h":6419.4075325869,"l":6376.3524769618,"c":6410.2639436292,"v":382495.816693144,"t":1727348400}
+{"o":6410.2639436292,"h":6441.1824110935,"l":6381.0857392016,"c":6383.7467314473,"v":386225.8382016562,"t":1727352000}
+{"o":6383.7467314473,"h":6402.1796859886,"l":6343.3754547643,"c":6373.1415812889,"v":492452.2346562902,"t":1727355600}
+{"o":6373.1415812889,"h":6528.5736185326,"l":6369.4163027018,"c":6428.6316760986,"v":863570.7516838586,"t":1727359200}
+{"o":6428.6316760986,"h":6623.0138226349,"l":6411.7050711092,"c":6585.8418707114,"v":863162.8727609646,"t":1727362800}
+{"o":6585.8418707114,"h":6635.6476550591,"l":6563.1262169159,"c":6564.6554472074,"v":689253.0247007236,"t":1727366400}
+{"o":6564.6554472074,"h":6614.0145783795,"l":6287.8813290715,"c":6522.337887386,"v":597723.5188509558,"t":1727370000}
+{"o":6522.337887386,"h":6581.1785406171,"l":6510.3468130541,"c":6568.77987352,"v":474596.8015886923,"t":1727373600}
+{"o":6568.77987352,"h":6579.1276974934,"l":6518.2284141665,"c":6519.1027471125,"v":390281.0335720592,"t":1727377200}
+{"o":6519.1027471125,"h":6541.6733696108,"l":6472.4735023805,"c":6478.8936872907,"v":589705.9720006778,"t":1727380800}
+{"o":6478.8936872907,"h":6536.3264349149,"l":6474.6694759179,"c":6517.2464607661,"v":447016.7216174508,"t":1727384400}
+{"o":6517.2464607661,"h":6555.5207156735,"l":6513.3910775806,"c":6553.0185720979,"v":404425.2945591059,"t":1727388000}
+{"o":6553.0185720979,"h":6553.5821757351,"l":6454.0781783887,"c":6519.4016102787,"v":417931.029833481,"t":1727391600}
+{"o":6519.4016102787,"h":6556.2630752114,"l":6489.6953095835,"c":6549.7150667764,"v":488065.6221299553,"t":1727395200}
+{"o":6549.7150667764,"h":6550.1768718044,"l":6467.2190114846,"c":6492.9739077823,"v":420164.5671344475,"t":1727398800}
+{"o":6492.9739077823,"h":6509.5574100084,"l":6451.9018810874,"c":6464.8994219414,"v":423399.234795135,"t":1727402400}
+{"o":6464.8994219414,"h":6530.8382716751,"l":6454.55261585,"c":6527.4631289156,"v":540126.4966041475,"t":1727406000}
+{"o":6527.4631289156,"h":6591.0684554922,"l":6523.6598897421,"c":6576.3606382527,"v":496662.8737945142,"t":1727409600}
+{"o":6576.3606382527,"h":6600.3621487108,"l":6546.1688215427,"c":6594.4288445488,"v":467875.1042523632,"t":1727413200}
+{"o":6594.4288445488,"h":6660.2486658077,"l":6589.0622165895,"c":6610.4391533182,"v":590546.628551217,"t":1727416800}
+{"o":6610.4391533182,"h":6661.8746996864,"l":6573.8524787313,"c":6600.3885334112,"v":451743.0178053748,"t":1727420400}
+{"o":6600.3885334112,"h":6662.2149668297,"l":6597.9728324982,"c":6634.3417344386,"v":518231.5873607571,"t":1727424000}
+{"o":6634.3417344386,"h":6675.3380596669,"l":6611.2553740018,"c":6616.5275000051,"v":500755.213328662,"t":1727427600}
+{"o":6616.5275000051,"h":6657.2928872365,"l":6538.2147783901,"c":6540.3215237562,"v":465344.577410055,"t":1727431200}
+{"o":6540.3215237562,"h":6568.3682522834,"l":6523.2641341369,"c":6540.7415814646,"v":390180.9828505581,"t":1727434800}
+{"o":6540.7415814646,"h":6605.3341958974,"l":6519.3609259226,"c":6592.4007810648,"v":544726.1871329282,"t":1727438400}
+{"o":6592.4007810648,"h":6597.4108775384,"l":6525.3186180163,"c":6580.8451600254,"v":556243.4643775661,"t":1727442000}
+{"o":6580.8451600254,"h":6750.6650349482,"l":6567.9677548717,"c":6707.1745782853,"v":1026316.7560613914,"t":1727445600}
+{"o":6707.1745782853,"h":6761.3329015076,"l":6666.126704217,"c":6669.3380015059,"v":917019.1723374588,"t":1727449200}
+{"o":6669.3380015059,"h":6691.7613844464,"l":6622.3105145323,"c":6681.3156463631,"v":816525.3762647415,"t":1727452800}
+{"o":6681.3156463631,"h":6683.0206136121,"l":6585.1795111318,"c":6617.7080474352,"v":683233.4471152714,"t":1727456400}
+{"o":6617.7080474352,"h":6643.0154475255,"l":6585.4165175556,"c":6642.3249253526,"v":559202.8754324021,"t":1727460000}
+{"o":6642.3249253526,"h":6656.7037971518,"l":6589.7650065221,"c":6605.5750610008,"v":539234.3791280625,"t":1727463600}
+{"o":6605.5750610008,"h":6644.2635499743,"l":6593.5345152514,"c":6624.1697117435,"v":491385.3791924582,"t":1727467200}
+{"o":6624.1697117435,"h":6637.9936565213,"l":6600.2496500036,"c":6609.2759027457,"v":446361.6912742486,"t":1727470800}
+{"o":6609.2759027457,"h":6635.8081681476,"l":6599.272208412,"c":6624.5123028282,"v":446330.0268570545,"t":1727474400}
+{"o":6624.5123028282,"h":6634.6113498637,"l":6598.7670126729,"c":6608.6507587288,"v":368065.8505713277,"t":1727478000}
+{"o":6608.6507587288,"h":6635.0363029997,"l":6606.1309177258,"c":6630.7278151665,"v":362496.386714917,"t":1727481600}
+{"o":6630.7278151665,"h":6647.5123457226,"l":6612.2767454218,"c":6646.2420911276,"v":401722.6366860103,"t":1727485200}
+{"o":6646.2420911276,"h":6683.1660141599,"l":6626.6547824816,"c":6649.7932270931,"v":493540.9856251774,"t":1727488800}
+{"o":6649.7932270931,"h":6672.6527092692,"l":6629.5510621245,"c":6650.28800209,"v":443593.4983954348,"t":1727492400}
+{"o":6650.28800209,"h":6660.5509748854,"l":6630.1833057819,"c":6639.314235438,"v":321951.8935981558,"t":1727496000}
+{"o":6639.314235438,"h":6649.2238885094,"l":6605.4295980833,"c":6608.6349094839,"v":324502.6814542782,"t":1727499600}
+{"o":6608.6349094839,"h":6615.7477436843,"l":6548.5248611213,"c":6557.1797453168,"v":370137.5684801338,"t":1727503200}
+{"o":6557.1797453168,"h":6575.9686965896,"l":6537.9293098632,"c":6554.0598868706,"v":340011.1412627475,"t":1727506800}
+{"o":6554.0598868706,"h":6559.6205921971,"l":6509.6208715689,"c":6513.307691367,"v":463339.0928907052,"t":1727510400}
+{"o":6513.307691367,"h":6576.212539162,"l":6499.0333437352,"c":6573.6371730693,"v":430128.000278142,"t":1727514000}
+{"o":6573.6371730693,"h":6605.646266746,"l":6560.5705516124,"c":6601.4381093097,"v":393698.6311983294,"t":1727517600}
+{"o":6601.4381093097,"h":6607.0143444088,"l":6564.2120442962,"c":6583.5557692544,"v":454395.6727607796,"t":1727521200}
+{"o":6583.5557692544,"h":6591.5073988538,"l":6554.7831280367,"c":6581.244060697,"v":426530.7361193915,"t":1727524800}
+{"o":6581.244060697,"h":6589.4819816491,"l":6547.9983127782,"c":6580.7479169722,"v":360270.4995033076,"t":1727528400}
+{"o":6580.7479169722,"h":6624.1755407932,"l":6580.3928881925,"c":6620.026376446,"v":442781.5378341247,"t":1727532000}
+{"o":6620.026376446,"h":6622.8765381605,"l":6572.2485738338,"c":6578.0465464583,"v":387781.3405847884,"t":1727535600}
+{"o":6578.0465464583,"h":6589.7973587766,"l":6556.2160126611,"c":6564.319480045,"v":464346.8016902477,"t":1727539200}
+{"o":6564.319480045,"h":6597.8643189252,"l":6558.4823148146,"c":6571.781314092,"v":437607.6712286535,"t":1727542800}
+{"o":6571.781314092,"h":6592.6054396815,"l":6561.14027072,"c":6565.8134258484,"v":397069.37788292,"t":1727546400}
+{"o":6565.8134258484,"h":6582.0488341398,"l":6560.9184561197,"c":6569.7632292387,"v":381474.481415576,"t":1727550000}
+{"o":6569.7632292387,"h":6583.362542762,"l":6557.3133320198,"c":6559.1274837531,"v":329432.2359094072,"t":1727553600}
+{"o":6559.1274837531,"h":6569.0084052261,"l":6522.1651570173,"c":6566.503499247,"v":433629.7737538541,"t":1727557200}
+{"o":6566.503499247,"h":6579.4067250583,"l":6546.8955916042,"c":6568.347363118,"v":312082.3434097695,"t":1727560800}
+{"o":6568.347363118,"h":6578.8439545817,"l":6545.759627306,"c":6571.0254734644,"v":311399.8665866589,"t":1727564400}
+{"o":6571.0254734644,"h":6609.0309166055,"l":6549.0044859317,"c":6570.7028887905,"v":486807.1260078779,"t":1727568000}
+{"o":6570.7028887905,"h":6623.9889992941,"l":6566.648889509,"c":6619.6716462165,"v":430595.9354766253,"t":1727571600}
+{"o":6619.6716462165,"h":6652.9541999159,"l":6607.492189909,"c":6608.2721775185,"v":541270.0314680696,"t":1727575200}
+{"o":6608.2721775185,"h":6620.9160042272,"l":6579.5848240766,"c":6613.9207678335,"v":426408.3754768512,"t":1727578800}
+{"o":6613.9207678335,"h":6621.5197255197,"l":6572.6576851265,"c":6592.4325486105,"v":348642.0006131475,"t":1727582400}
+{"o":6592.4325486105,"h":6630.3536919876,"l":6549.8552689501,"c":6549.8552689501,"v":364870.7562602127,"t":1727586000}
+{"o":6549.8552689501,"h":6563.0499927537,"l":6508.105985436,"c":6517.8248898032,"v":389088.8385446587,"t":1727589600}
+{"o":6517.8248898032,"h":6536.6263882684,"l":6501.3802818648,"c":6517.0785889121,"v":406977.4780127114,"t":1727593200}
+{"o":6517.0785889121,"h":6561.4696986437,"l":6501.642847789,"c":6537.4070115976,"v":385839.9023754366,"t":1727596800}
+{"o":6537.4070115976,"h":6567.0424144318,"l":6534.8657932639,"c":6545.4334956148,"v":317595.2942413024,"t":1727600400}
+{"o":6545.4334956148,"h":6553.1384102626,"l":6470.6538974502,"c":6546.2528972093,"v":356524.442312691,"t":1727604000}
+{"o":6546.2528972093,"h":6576.4653035603,"l":6541.1744263027,"c":6569.6764111593,"v":359366.6750391627,"t":1727607600}
+{"o":6569.6764111593,"h":6592.7386842886,"l":6544.1676468692,"c":6547.9525799009,"v":463591.3210052581,"t":1727611200}
+{"o":6547.9525799009,"h":6605.08677317,"l":6520.9950282417,"c":6594.8052450347,"v":518920.822529764,"t":1727614800}
+{"o":6594.8052450347,"h":6602.400669619,"l":6567.4811120256,"c":6575.807716709,"v":499836.0001109272,"t":1727618400}
+{"o":6575.807716709,"h":6602.8993796732,"l":6555.0685280704,"c":6592.8030563264,"v":551397.5368138253,"t":1727622000}
+{"o":6592.8030563264,"h":6601.4338190627,"l":6567.1232937654,"c":6598.6889533774,"v":462901.8065148604,"t":1727625600}
+{"o":6598.6889533774,"h":6630.7289621265,"l":6595.1130493951,"c":6610.2022130342,"v":405527.9168561244,"t":1727629200}
+{"o":6610.2022130342,"h":6635.9174832331,"l":6606.4354572992,"c":6622.0243901641,"v":353952.6382138729,"t":1727632800}
+{"o":6622.0243901641,"h":6694.0929957902,"l":6622.0243901641,"c":6684.4832119988,"v":384952.566208203,"t":1727636400}
+{"o":6684.4832119988,"h":6739.3321209332,"l":6672.0988221768,"c":6716.9050982007,"v":635872.3915282675,"t":1727640000}
+{"o":6716.9050982007,"h":6780.809368054,"l":6686.5293155102,"c":6710.6553675962,"v":500948.0072878716,"t":1727643600}
+{"o":6710.6553675962,"h":6742.3539683089,"l":6662.7337849672,"c":6665.7224912028,"v":457613.9592861627,"t":1727647200}
+{"o":6665.7224912028,"h":6676.1832378732,"l":6616.2854885886,"c":6642.5512724275,"v":398077.4883124625,"t":1727650800}
+{"o":6642.5512724275,"h":6666.8197777831,"l":6567.0109059059,"c":6651.7164771709,"v":578814.3251165543,"t":1727654400}
+{"o":6651.7164771709,"h":6697.2677733522,"l":6583.4289025363,"c":6591.3639519121,"v":555417.9676285703,"t":1727658000}
+{"o":6591.3639519121,"h":6613.8000553583,"l":6536.1079288494,"c":6540.0118596809,"v":565650.1845056691,"t":1727661600}
+{"o":6540.0118596809,"h":6577.3614310802,"l":6507.535756528,"c":6545.1730948342,"v":480939.2706666883,"t":1727665200}
+{"o":6545.1730948342,"h":6546.5566438241,"l":6505.6770146102,"c":6537.602777129,"v":328238.5553641362,"t":1727668800}
+{"o":6537.602777129,"h":6579.2128699396,"l":6527.8204564814,"c":6577.1772983515,"v":305213.1170022044,"t":1727672400}
+{"o":6577.1772983515,"h":6602.0466729134,"l":6557.9091398508,"c":6557.9091398508,"v":374941.7206056006,"t":1727676000}
+{"o":6557.9091398508,"h":6612.7974873307,"l":6557.2980288474,"c":6573.6695123542,"v":336059.6738761549,"t":1727679600}
+{"o":6573.6695123542,"h":6577.0910291522,"l":6537.6295510711,"c":6556.4999227137,"v":346586.7285131267,"t":1727683200}
+{"o":6556.4999227137,"h":6558.9472583647,"l":6470.6519321137,"c":6472.9382964443,"v":481639.3072113661,"t":1727686800}
+{"o":6472.9382964443,"h":6490.7626813606,"l":6422.1193847784,"c":6468.6299479712,"v":412116.5298431618,"t":1727690400}
+{"o":6468.6299479712,"h":6524.4447217982,"l":6449.3180900605,"c":6522.4069839855,"v":387605.6719185915,"t":1727694000}
+{"o":6522.4069839855,"h":6576.7482203943,"l":6489.2094992638,"c":6568.3552852511,"v":395319.9612875561,"t":1727697600}
+{"o":6568.3552852511,"h":6593.886185386,"l":6552.9192813022,"c":6568.6518317999,"v":636306.7237160499,"t":1727701200}
+{"o":6568.6518317999,"h":6592.9720879274,"l":6525.1249012755,"c":6554.4034994112,"v":554285.2388406061,"t":1727704800}
+{"o":6554.4034994112,"h":6576.461655604,"l":6459.3923854655,"c":6461.7269603796,"v":502754.0471316053,"t":1727708400}
+{"o":6461.7269603796,"h":6502.3571916003,"l":6456.5344466893,"c":6486.5490613845,"v":475226.8089392565,"t":1727712000}
+{"o":6486.5490613845,"h":6521.6458308173,"l":6462.5949335248,"c":6520.7882482178,"v":468607.0960985288,"t":1727715600}
+{"o":6520.7882482178,"h":6524.4920340007,"l":6451.4438089964,"c":6491.0438963404,"v":520594.6052631464,"t":1727719200}
+{"o":6491.0438963404,"h":6508.4243163835,"l":6456.311999771,"c":6496.3765966991,"v":539672.574611697,"t":1727722800}
+{"o":6496.3765966991,"h":6574.5664018236,"l":6490.7428853631,"c":6567.408645065,"v":633525.5007414937,"t":1727726400}
+{"o":6567.408645065,"h":6576.6591041812,"l":6523.8664486273,"c":6527.2934503525,"v":379428.2187929278,"t":1727730000}
+{"o":6527.2934503525,"h":6543.0312058367,"l":6470.4838940442,"c":6473.1026259633,"v":422895.4105244309,"t":1727733600}
+{"o":6473.1026259633,"h":6475.8639018308,"l":6359.5451001923,"c":6390.9598140335,"v":528167.3952265327,"t":1727737200}
+{"o":6390.9598140335,"h":6463.9988360511,"l":6346.8199617319,"c":6458.335175479,"v":536167.7442532872,"t":1727740800}
+{"o":6458.335175479,"h":6480.9718366483,"l":6449.7768459524,"c":6465.3591718717,"v":529461.657493513,"t":1727744400}
+{"o":6465.3591718717,"h":6465.4231635502,"l":6409.2816062499,"c":6445.7791444096,"v":402861.6941784842,"t":1727748000}
+{"o":6445.7791444096,"h":6504.1552921751,"l":6440.2622703046,"c":6496.5102655728,"v":389385.4652557246,"t":1727751600}
+{"o":6496.5102655728,"h":6531.1841658714,"l":6485.4802185099,"c":6522.7229478317,"v":444073.0093560931,"t":1727755200}
+{"o":6522.7229478317,"h":6527.4257847822,"l":6496.1856042312,"c":6512.9386893731,"v":368240.9771929931,"t":1727758800}
+{"o":6512.9386893731,"h":6583.9701396118,"l":6512.9386893731,"c":6572.4195538532,"v":330893.1804740007,"t":1727762400}
+{"o":6572.4195538532,"h":6577.1112511283,"l":6545.2052936272,"c":6571.9910185994,"v":348951.8450007353,"t":1727766000}
+{"o":6571.9910185994,"h":6579.7583431841,"l":6537.3146845473,"c":6555.1784433842,"v":408311.7558463929,"t":1727769600}
+{"o":6555.1784433842,"h":6595.3915217408,"l":6546.2409205272,"c":6569.7242231445,"v":372288.7135459057,"t":1727773200}
+{"o":6569.7242231445,"h":6595.2391399559,"l":6560.2254185596,"c":6584.7799256322,"v":401571.0077357867,"t":1727776800}
+{"o":6584.7799256322,"h":6594.2430473998,"l":6555.7682469973,"c":6558.8719623605,"v":330374.755406257,"t":1727780400}
+{"o":6558.8719623605,"h":6579.2999031417,"l":6529.4257911013,"c":6541.0009928121,"v":369488.0302362024,"t":1727784000}
+{"o":6541.0009928121,"h":6545.8038051806,"l":6387.4678553547,"c":6439.7557311995,"v":732685.4952683776,"t":1727787600}
+{"o":6439.7557311995,"h":6472.286538712,"l":6279.728425837,"c":6317.3524147748,"v":941298.8209568652,"t":1727791200}
+{"o":6317.3524147748,"h":6326.0812012115,"l":5993.560442599,"c":6268.0194745925,"v":1285415.8956177647,"t":1727794800}
+{"o":6268.0194745925,"h":6285.2093294798,"l":6138.1873022169,"c":6220.160621814,"v":900274.2028306088,"t":1727798400}
+{"o":6220.160621814,"h":6220.160621814,"l":5975.7950079835,"c":6185.5847255694,"v":1408067.8406910608,"t":1727802000}
+{"o":6185.5847255694,"h":6264.1593431821,"l":6149.3355913532,"c":6175.5573931526,"v":729432.4449190674,"t":1727805600}
+{"o":6175.5573931526,"h":6192.7122554428,"l":6086.326957564,"c":6094.6094528688,"v":560839.8255457068,"t":1727809200}
+{"o":6094.6094528688,"h":6116.1817394037,"l":5962.8125223589,"c":6083.7178278202,"v":1013849.0764805265,"t":1727812800}
+{"o":6083.7178278202,"h":6136.9161538948,"l":6042.9434718687,"c":6130.2507600919,"v":523088.4564037903,"t":1727816400}
+{"o":6130.2507600919,"h":6130.2507600919,"l":6028.5208036293,"c":6063.5459996537,"v":420851.5969294764,"t":1727820000}
+{"o":6063.5459996537,"h":6096.2777275822,"l":6039.7754733639,"c":6081.604597579,"v":425233.2074882905,"t":1727823600}
+{"o":6081.604597579,"h":6100.2662029799,"l":6010.7695472253,"c":6057.9454428653,"v":507444.1722121454,"t":1727827200}
+{"o":6057.9454428653,"h":6132.0003528517,"l":6046.7590941088,"c":6125.7386580605,"v":512993.819757227,"t":1727830800}
+{"o":6125.7386580605,"h":6177.7888013311,"l":6106.8936153805,"c":6174.9581653695,"v":410709.8955219059,"t":1727834400}
+{"o":6174.9581653695,"h":6204.0223781651,"l":6162.7690347584,"c":6169.49173915,"v":389414.0505393405,"t":1727838000}
+{"o":6169.49173915,"h":6170.7018612065,"l":6138.9188712619,"c":6145.6319905542,"v":344584.8047211455,"t":1727841600}
+{"o":6145.6319905542,"h":6166.5902004211,"l":6127.4524743247,"c":6147.2836458885,"v":379461.6558907918,"t":1727845200}
+{"o":6147.2836458885,"h":6259.6655703729,"l":6132.1571566202,"c":6217.754026948,"v":492432.7707097748,"t":1727848800}
+{"o":6217.754026948,"h":6234.517127913,"l":6188.3157325136,"c":6193.4164883452,"v":409098.396324633,"t":1727852400}
+{"o":6193.4164883452,"h":6223.5242568174,"l":6168.5592798912,"c":6206.0195098666,"v":423584.8590046134,"t":1727856000}
+{"o":6206.0195098666,"h":6209.8832555203,"l":6109.0385253757,"c":6120.0571080097,"v":531768.7779774304,"t":1727859600}
+{"o":6120.0571080097,"h":6171.7116726258,"l":6105.5919222896,"c":6110.3204434338,"v":464297.9186635615,"t":1727863200}
+{"o":6110.3204434338,"h":6147.6351382635,"l":6083.786935034,"c":6123.0613577067,"v":480109.8627552761,"t":1727866800}
+{"o":6123.0613577067,"h":6126.9399516566,"l":6019.8655313044,"c":6033.6852595406,"v":588582.8454799355,"t":1727870400}
+{"o":6033.6852595406,"h":6130.6732277298,"l":5982.7152653034,"c":6117.7561647392,"v":677367.1635594112,"t":1727874000}
+{"o":6117.7561647392,"h":6160.501697854,"l":6083.9880265322,"c":6089.6864048734,"v":818027.0286816261,"t":1727877600}
+{"o":6089.6864048734,"h":6191.0018170221,"l":6086.2437315728,"c":6184.1794640522,"v":681595.9668469803,"t":1727881200}
+{"o":6184.1794640522,"h":6221.3565521407,"l":6117.7137238832,"c":6122.1054828709,"v":873207.7912906524,"t":1727884800}
+{"o":6122.1054828709,"h":6134.6593882323,"l":6069.617055261,"c":6106.752652707,"v":887540.380510751,"t":1727888400}
+{"o":6106.752652707,"h":6112.8810457688,"l":5956.5467334517,"c":5962.6759807278,"v":888198.1170414262,"t":1727892000}
+{"o":5962.6759807278,"h":5986.7212358003,"l":5699.420398888,"c":5866.6243567006,"v":1194061.5349552198,"t":1727895600}
+{"o":5866.6243567006,"h":5931.830223224,"l":5808.8239084906,"c":5902.3825104297,"v":778767.3189685113,"t":1727899200}
+{"o":5902.3825104297,"h":5929.5797334137,"l":5856.1381806421,"c":5899.5002225234,"v":455207.3733943683,"t":1727902800}
+{"o":5899.5002225234,"h":5932.8047550772,"l":5841.3437099001,"c":5932.8047550772,"v":449652.4366359647,"t":1727906400}
+{"o":5932.8047550772,"h":5937.8414807259,"l":5874.4661113592,"c":5875.2612383072,"v":338701.7764595553,"t":1727910000}
+{"o":5875.2612383072,"h":5926.5380407407,"l":5812.4193858153,"c":5896.2370133724,"v":648783.0906135367,"t":1727913600}
+{"o":5896.2370133724,"h":5957.1640010403,"l":5892.9336716237,"c":5926.3566921889,"v":509160.4704588836,"t":1727917200}
+{"o":5926.3566921889,"h":5968.0640379434,"l":5912.3350465634,"c":5951.1943542798,"v":417121.9906785153,"t":1727920800}
+{"o":5951.1943542798,"h":5991.125351035,"l":5935.5779554541,"c":5986.6001409388,"v":388890.3091377213,"t":1727924400}
+{"o":5986.6001409388,"h":5987.2306373571,"l":5943.2318070934,"c":5953.8071195511,"v":340688.2525948017,"t":1727928000}
+{"o":5953.8071195511,"h":5965.8119083425,"l":5908.8153739918,"c":5920.9651631599,"v":413149.3359636313,"t":1727931600}
+{"o":5920.9651631599,"h":5960.3931836887,"l":5909.514360438,"c":5937.4813298931,"v":373979.461261179,"t":1727935200}
+{"o":5937.4813298931,"h":5956.4407233934,"l":5861.6294857863,"c":5865.5248720411,"v":504004.8862455036,"t":1727938800}
+{"o":5865.5248720411,"h":5870.755502823,"l":5690.6895950792,"c":5703.0538425707,"v":663730.5185269745,"t":1727942400}
+{"o":5703.0538425707,"h":5801.7643575746,"l":5668.3913844327,"c":5754.2530987167,"v":631235.4092442971,"t":1727946000}
+{"o":5754.2530987167,"h":5794.6189952494,"l":5732.0737438313,"c":5792.7318953735,"v":399680.3719324669,"t":1727949600}
+{"o":5792.7318953735,"h":5804.5224701162,"l":5732.8870138747,"c":5738.2363932716,"v":402751.9982126787,"t":1727953200}
+{"o":5738.2363932716,"h":5739.6812509603,"l":5669.8955117163,"c":5702.831855576,"v":552610.9305192791,"t":1727956800}
+{"o":5702.831855576,"h":5755.8095569175,"l":5633.4467505547,"c":5739.41497008,"v":758821.1356637954,"t":1727960400}
+{"o":5739.41497008,"h":5806.7832774392,"l":5642.5101205385,"c":5646.5649273138,"v":827069.5266078236,"t":1727964000}
+{"o":5646.5649273138,"h":5701.9347487014,"l":5578.8290890696,"c":5681.1301708712,"v":867010.952267846,"t":1727967600}
+{"o":5681.1301708712,"h":5724.4868399799,"l":5598.8716453823,"c":5657.1435537343,"v":692268.2355083632,"t":1727971200}
+{"o":5657.1435537343,"h":5728.6435639706,"l":5618.2324328489,"c":5699.490623965,"v":615598.2747506083,"t":1727974800}
+{"o":5699.490623965,"h":5738.7572773492,"l":5664.3953451272,"c":5703.2053515619,"v":538924.4101016237,"t":1727978400}
+{"o":5703.2053515619,"h":5760.0320174269,"l":5659.5110338161,"c":5757.8199114857,"v":484737.6028746059,"t":1727982000}
+{"o":5757.8199114857,"h":5778.4807959703,"l":5698.9528697807,"c":5705.7959744446,"v":401428.0439501082,"t":1727985600}
+{"o":5705.7959744446,"h":5752.3721388261,"l":5668.7717902907,"c":5746.4966897751,"v":397003.9424510149,"t":1727989200}
+{"o":5746.4966897751,"h":5761.3130668906,"l":5716.656982196,"c":5739.8636328548,"v":339847.5993617777,"t":1727992800}
+{"o":5739.8636328548,"h":5762.3884386853,"l":5696.5581200276,"c":5730.9000049646,"v":349430.0007283666,"t":1727996400}
+{"o":5730.9000049646,"h":5758.1105149482,"l":5697.474858336,"c":5702.4980631649,"v":453646.7973700379,"t":1728000000}
+{"o":5702.4980631649,"h":5810.9913903938,"l":5697.4354228981,"c":5786.778433341,"v":509662.1262139173,"t":1728003600}
+{"o":5786.778433341,"h":5801.3084016432,"l":5753.0327967336,"c":5765.5652974,"v":388111.9758539078,"t":1728007200}
+{"o":5765.5652974,"h":5771.6658311138,"l":5731.8714781968,"c":5756.1934342304,"v":384291.8663681787,"t":1728010800}
+{"o":5756.1934342304,"h":5798.8247109734,"l":5756.1934342304,"c":5773.2704794203,"v":318713.3248509461,"t":1728014400}
+{"o":5773.2704794203,"h":5848.0862300207,"l":5766.1714824945,"c":5836.8523272176,"v":345109.5409521184,"t":1728018000}
+{"o":5836.8523272176,"h":5853.5020321807,"l":5799.8680253123,"c":5807.4243751203,"v":413284.4012090962,"t":1728021600}
+{"o":5807.4243751203,"h":5857.9133233365,"l":5795.0518985528,"c":5851.0249604432,"v":409636.4124001809,"t":1728025200}
+{"o":5851.0249604432,"h":5910.5687315158,"l":5834.9340717966,"c":5867.5715670033,"v":487015.4290694205,"t":1728028800}
+{"o":5867.5715670033,"h":5890.2076240794,"l":5849.5311242418,"c":5859.2625369057,"v":414116.9821652915,"t":1728032400}
+{"o":5859.2625369057,"h":5879.5037168561,"l":5832.5951589632,"c":5841.798936433,"v":327338.444280563,"t":1728036000}
+{"o":5841.798936433,"h":5876.1726619747,"l":5841.7844882343,"c":5871.2115862078,"v":311051.1333786368,"t":1728039600}
+{"o":5871.2115862078,"h":5962.7802811051,"l":5835.3373203606,"c":5960.0159984332,"v":650894.7382768732,"t":1728043200}
+{"o":5960.0159984332,"h":5979.4303170201,"l":5884.2775580515,"c":5917.0794279002,"v":815278.27951327,"t":1728046800}
+{"o":5917.0794279002,"h":5918.2766688326,"l":5788.3294764958,"c":5862.5269340794,"v":802691.4521997051,"t":1728050400}
+{"o":5862.5269340794,"h":5974.8388803919,"l":5859.938786957,"c":5969.2767606188,"v":686255.7637873057,"t":1728054000}
+{"o":5969.2767606188,"h":6078.6707319465,"l":5944.8690291424,"c":6033.0432211404,"v":640870.848818279,"t":1728057600}
+{"o":6033.0432211404,"h":6038.8795323595,"l":5973.7629855634,"c":5984.95619826,"v":604918.2460296091,"t":1728061200}
+{"o":5984.95619826,"h":6030.0866127712,"l":5965.2309549077,"c":6030.0866127712,"v":562619.327349357,"t":1728064800}
+{"o":6030.0866127712,"h":6058.2408110445,"l":6016.1480362584,"c":6030.240086768,"v":463570.6256454465,"t":1728068400}
+{"o":6030.240086768,"h":6061.2083240852,"l":5986.1092255454,"c":6024.0339726324,"v":423340.3715001731,"t":1728072000}
+{"o":6024.0339726324,"h":6059.4088819379,"l":6004.837987859,"c":6018.1256735625,"v":453515.9089389856,"t":1728075600}
+{"o":6018.1256735625,"h":6034.2955722705,"l":5974.7230937641,"c":5990.6293804536,"v":398964.7776112069,"t":1728079200}
+{"o":5990.6293804536,"h":6011.7323338224,"l":5965.8198612407,"c":6003.2670620122,"v":322541.3203438419,"t":1728082800}
+{"o":6003.2670620122,"h":6036.8074074349,"l":5996.0907998486,"c":6036.806548252,"v":341894.4155661275,"t":1728086400}
+{"o":6036.806548252,"h":6037.4669013517,"l":5987.2049914961,"c":6015.9578146329,"v":377573.1009429786,"t":1728090000}
+{"o":6015.9578146329,"h":6024.4191638494,"l":5957.993045404,"c":5967.8211327015,"v":429211.2129855541,"t":1728093600}
+{"o":5967.8211327015,"h":5969.0132211473,"l":5939.0052950233,"c":5945.9581903083,"v":517547.049101061,"t":1728097200}
+{"o":5945.9581903083,"h":5983.9854906712,"l":5910.0554344456,"c":5965.2947398587,"v":497016.3422640046,"t":1728100800}
+{"o":5965.2947398587,"h":6017.7689184239,"l":5963.8546791941,"c":6016.7478004667,"v":499400.0087463368,"t":1728104400}
+{"o":6016.7478004667,"h":6054.3550105356,"l":5993.2637176595,"c":6048.5776704598,"v":430280.6237597153,"t":1728108000}
+{"o":6048.5776704598,"h":6059.8072841376,"l":6011.3762749606,"c":6028.3460918774,"v":388379.9809921207,"t":1728111600}
+{"o":6028.3460918774,"h":6074.4726894997,"l":6023.2092653409,"c":6053.464480872,"v":394044.9922847049,"t":1728115200}
+{"o":6053.464480872,"h":6073.1320225985,"l":6051.4334019183,"c":6064.495303413,"v":315641.4219385593,"t":1728118800}
+{"o":6064.495303413,"h":6065.2680876745,"l":5988.4048062103,"c":6034.2950137908,"v":333058.5947570801,"t":1728122400}
+{"o":6034.2950137908,"h":6045.7149400778,"l":6006.3700083079,"c":6013.546657417,"v":310427.8371426145,"t":1728126000}
+{"o":6013.546657417,"h":6039.1933538817,"l":6009.6551851811,"c":6036.9913246003,"v":359578.3031479719,"t":1728129600}
+{"o":6036.9913246003,"h":6044.017821386,"l":5982.0309390737,"c":5984.4062203486,"v":422603.8863033313,"t":1728133200}
+{"o":5984.4062203486,"h":6032.9735848442,"l":5973.3352674071,"c":5999.545002065,"v":428975.7702561573,"t":1728136800}
+{"o":5999.545002065,"h":6007.5603528735,"l":5974.7082246587,"c":5988.721914038,"v":307394.8137162175,"t":1728140400}
+{"o":5988.721914038,"h":5994.5110834544,"l":5957.6815609749,"c":5959.3662131066,"v":357745.4833299512,"t":1728144000}
+{"o":5959.3662131066,"h":5987.6670352381,"l":5956.5988672394,"c":5982.2171634378,"v":358092.6542220323,"t":1728147600}
+{"o":5982.2171634378,"h":5989.8139295952,"l":5931.9073715962,"c":5963.5519227342,"v":537881.7364067974,"t":1728151200}
+{"o":5963.5519227342,"h":5985.3640874519,"l":5950.0984265655,"c":5958.0418560462,"v":503572.0848301244,"t":1728154800}
+{"o":5958.0418560462,"h":5961.5588213828,"l":5908.7444563305,"c":5910.8302302264,"v":351810.0590905763,"t":1728158400}
+{"o":5910.8302302264,"h":5960.9056048036,"l":5910.8302302264,"c":5936.1513581119,"v":293348.6187529289,"t":1728162000}
+{"o":5936.1513581119,"h":5992.3899467494,"l":5935.3589702925,"c":5991.8391846257,"v":316158.7301489881,"t":1728165600}
+{"o":5991.8391846257,"h":5992.0576222683,"l":5964.9169979335,"c":5975.6446982824,"v":337712.2017211915,"t":1728169200}
+{"o":5975.6446982824,"h":5980.5459617463,"l":5951.2788105612,"c":5963.9290080177,"v":268867.5665764745,"t":1728172800}
+{"o":5963.9290080177,"h":6014.3039880515,"l":5956.381154643,"c":6014.0995185314,"v":356228.7245643827,"t":1728176400}
+{"o":6014.0995185314,"h":6016.9855571292,"l":5989.173621695,"c":6000.1829131464,"v":346160.7153284124,"t":1728180000}
+{"o":6000.1829131464,"h":6036.8781710195,"l":5977.8517596877,"c":5981.8592747486,"v":259880.230790621,"t":1728183600}
+{"o":5981.8592747486,"h":5999.5021555786,"l":5954.3060557034,"c":5968.8338973532,"v":238621.0385566605,"t":1728187200}
+{"o":5968.8338973532,"h":5989.56246752,"l":5958.1338107661,"c":5977.9332914876,"v":212903.5609869455,"t":1728190800}
+{"o":5977.9332914876,"h":6009.300294154,"l":5974.1351357497,"c":5996.167174866,"v":228888.4809187709,"t":1728194400}
+{"o":5996.167174866,"h":6011.4192323066,"l":5985.2998628122,"c":5992.0286142644,"v":231573.158282501,"t":1728198000}
+{"o":5992.0286142644,"h":6025.7143392058,"l":5977.8394472496,"c":6006.3152262496,"v":387185.0771688413,"t":1728201600}
+{"o":6006.3152262496,"h":6046.0954036885,"l":6004.8363077761,"c":6024.4681892002,"v":307187.5363052845,"t":1728205200}
+{"o":6024.4681892002,"h":6037.7297730453,"l":6008.2434817829,"c":6015.2489538991,"v":323567.1061334815,"t":1728208800}
+{"o":6015.2489538991,"h":6052.0988239966,"l":6009.7969421242,"c":6036.6741822166,"v":372123.346668551,"t":1728212400}
+{"o":6036.6741822166,"h":6061.8246730631,"l":6033.2045305663,"c":6057.8043318351,"v":360717.0228146891,"t":1728216000}
+{"o":6057.8043318351,"h":6077.9820987876,"l":6051.6245901905,"c":6051.9539382427,"v":419267.2457591165,"t":1728219600}
+{"o":6051.9539382427,"h":6143.9758108657,"l":6040.3304003644,"c":6135.1837222826,"v":521975.6387285317,"t":1728223200}
+{"o":6135.1837222826,"h":6147.1549789828,"l":6062.7147533963,"c":6121.1263140201,"v":710492.4764961608,"t":1728226800}
+{"o":6121.1263140201,"h":6141.8626160126,"l":6073.0232549667,"c":6073.2257894528,"v":597607.7713932175,"t":1728230400}
+{"o":6073.2257894528,"h":6103.3222637225,"l":6070.9197857557,"c":6080.6942831676,"v":429390.5608083559,"t":1728234000}
+{"o":6080.6942831676,"h":6119.988703874,"l":6080.6942831676,"c":6114.2381281739,"v":408656.7019109172,"t":1728237600}
+{"o":6114.2381281739,"h":6142.2609177823,"l":6087.7998651054,"c":6096.0685916354,"v":430834.9024347891,"t":1728241200}
+{"o":6384.0701864323,"h":6412.2196710068,"l":6357.8450302187,"c":6384.0701864323,"v":393308.9919419828,"t":1721044800}
+{"o":6384.0701864323,"h":6465.7669679427,"l":6359.0853733533,"c":6423.861249634,"v":452897.5724246032,"t":1721048400}
+{"o":6423.861249634,"h":6463.0960768673,"l":6364.8618373845,"c":6432.9887958647,"v":476818.7803835162,"t":1721052000}
+{"o":6432.9887958647,"h":6465.5058844237,"l":6387.7019187437,"c":6413.9054916457,"v":529899.4264585753,"t":1721055600}
+{"o":6413.9054916457,"h":6500.0482202962,"l":6399.7928949776,"c":6455.9681977027,"v":656751.4677869147,"t":1721059200}
+{"o":6455.9681977027,"h":6522.8816898196,"l":6436.4481913933,"c":6469.600569335,"v":597471.9503237606,"t":1721062800}
+{"o":6469.600569335,"h":6565.9298337748,"l":6448.323814265,"c":6536.9007699833,"v":583286.6433498149,"t":1721066400}
+{"o":6536.9007699833,"h":6595.7453315099,"l":6490.6694248863,"c":6518.3923343656,"v":691018.3366137628,"t":1721070000}
+{"o":6518.3923343656,"h":6587.1778558136,"l":6512.6185936103,"c":6572.0512161421,"v":509256.8310394469,"t":1721073600}
+{"o":6572.0512161421,"h":6605.3296321748,"l":6539.6139650539,"c":6542.6376731165,"v":461159.2207184431,"t":1721077200}
+{"o":6542.6376731165,"h":6686.0299228862,"l":6538.7678653958,"c":6658.3077690645,"v":579637.1560413681,"t":1721080800}
+{"o":6658.3077690645,"h":6706.2071445748,"l":6622.0558472695,"c":6678.6284110277,"v":618378.4482551244,"t":1721084400}
+{"o":6678.6284110277,"h":6711.7966398787,"l":6617.4814639692,"c":6625.1628780741,"v":670165.9175636129,"t":1721088000}
+{"o":6625.1628780741,"h":6651.5428727219,"l":6597.3506237241,"c":6636.0456821964,"v":458225.2301713902,"t":1721091600}
+{"o":6636.0456821964,"h":6638.0623544552,"l":6554.4990860929,"c":6567.1559743254,"v":394518.801519013,"t":1721095200}
+{"o":6567.1559743254,"h":6628.2703423401,"l":6548.177963257,"c":6618.9783203387,"v":393131.5764851304,"t":1721098800}
+{"o":6618.9783203387,"h":6648.353598436,"l":6597.6234990408,"c":6628.6740045921,"v":358045.6254504008,"t":1721102400}
+{"o":6628.6740045921,"h":6655.9106371322,"l":6420.6274060996,"c":6518.0339666195,"v":584098.2308563569,"t":1721106000}
+{"o":6518.0339666195,"h":6577.8237774562,"l":6445.2426611817,"c":6450.2693334789,"v":461750.487874034,"t":1721109600}
+{"o":6450.2693334789,"h":6525.3604229011,"l":6448.7626502717,"c":6477.4326693898,"v":487408.8515214326,"t":1721113200}
+{"o":6477.4326693898,"h":6518.9968423189,"l":6397.229133994,"c":6475.0621920608,"v":467965.4840295414,"t":1721116800}
+{"o":6475.0621920608,"h":6533.6738732733,"l":6451.4841765899,"c":6501.9000400202,"v":403710.9486138572,"t":1721120400}
+{"o":6501.9000400202,"h":6562.7734751163,"l":6485.7651819692,"c":6557.5641328966,"v":428769.0136486241,"t":1721124000}
+{"o":6557.5641328966,"h":6605.6884276421,"l":6531.1104375813,"c":6596.0599396751,"v":473380.7594268996,"t":1721127600}
+{"o":6596.0599396751,"h":6621.9287382687,"l":6529.4487388811,"c":6535.6886578985,"v":493969.1931394817,"t":1721131200}
+{"o":6535.6886578985,"h":6593.3029249016,"l":6524.1144600477,"c":6526.7232200967,"v":485284.3908589192,"t":1721134800}
+{"o":6526.7232200967,"h":6552.9847137084,"l":6478.3475324452,"c":6536.6773121262,"v":519248.8217701135,"t":1721138400}
+{"o":6536.6773121262,"h":6766.0181922475,"l":6525.2041549063,"c":6746.7654998585,"v":682046.8311900926,"t":1721142000}
+{"o":6746.7654998585,"h":6784.0948375065,"l":6665.5001589215,"c":6747.5966856504,"v":802363.2110408624,"t":1721145600}
+{"o":6747.5966856504,"h":6812.4876813428,"l":6714.1071307315,"c":6796.5819112499,"v":589200.5038897974,"t":1721149200}
+{"o":6796.5819112499,"h":6807.0930338032,"l":6754.7075464333,"c":6792.3991068004,"v":548293.3629416795,"t":1721152800}
+{"o":6792.3991068004,"h":6813.0162931443,"l":6749.4365936923,"c":6788.5573205143,"v":380021.0935680007,"t":1721156400}
+{"o":6788.5573205143,"h":6793.3968150371,"l":6693.9766587052,"c":6696.6579786914,"v":457089.394911117,"t":1721160000}
+{"o":6696.6579786914,"h":6759.0987448097,"l":6690.214970612,"c":6730.6974488935,"v":371016.7246664676,"t":1721163600}
+{"o":6730.6974488935,"h":6739.8549020133,"l":6668.9966220801,"c":6706.9315321225,"v":429393.3212551347,"t":1721167200}
+{"o":6706.9315321225,"h":6785.1305238398,"l":6697.6245399842,"c":6734.1208905303,"v":352343.4845174724,"t":1721170800}
+{"o":6734.1208905303,"h":6777.0193738326,"l":6725.6375588119,"c":6763.6702131533,"v":398722.1855504686,"t":1721174400}
+{"o":6763.6702131533,"h":6868.9476809816,"l":6759.5493757381,"c":6790.0587914934,"v":552148.8295706104,"t":1721178000}
+{"o":6790.0587914934,"h":6813.9361400479,"l":6752.7456578258,"c":6756.0705313838,"v":356117.0436660342,"t":1721181600}
+{"o":6756.0705313838,"h":6759.6958425128,"l":6710.0763120128,"c":6749.7844087488,"v":359901.2765650902,"t":1721185200}
+{"o":6749.7844087488,"h":6775.9238793019,"l":6718.7626924443,"c":6764.5790671292,"v":356841.1146823174,"t":1721188800}
+{"o":6764.5790671292,"h":6815.5558549151,"l":6753.0423599051,"c":6769.6831418394,"v":425894.3057090354,"t":1721192400}
+{"o":6769.6831418394,"h":6802.4438925529,"l":6747.2372503613,"c":6758.9329524327,"v":334846.864087156,"t":1721196000}
+{"o":6758.9329524327,"h":6762.1856128843,"l":6711.0444932211,"c":6734.7649401667,"v":342586.1137613029,"t":1721199600}
+{"o":6734.7649401667,"h":6821.7327994555,"l":6689.9131667055,"c":6789.0848846476,"v":426921.2777976702,"t":1721203200}
+{"o":6789.0848846476,"h":6857.0661518506,"l":6771.306285469,"c":6855.0285893545,"v":345314.4878729347,"t":1721206800}
+{"o":6855.0285893545,"h":6855.0828588142,"l":6807.4733470549,"c":6815.3101587953,"v":304319.7220304788,"t":1721210400}
+{"o":6815.3101587953,"h":6818.1499770013,"l":6717.7108798152,"c":6741.4048700839,"v":367824.4158601669,"t":1721214000}
+{"o":6741.4048700839,"h":6769.2746767894,"l":6727.3209776823,"c":6743.8130447595,"v":346347.4188153898,"t":1721217600}
+{"o":6743.8130447595,"h":6792.3277731316,"l":6693.9712714748,"c":6783.9079147403,"v":435710.7255148822,"t":1721221200}
+{"o":6783.9079147403,"h":6790.776847643,"l":6708.1829254983,"c":6720.3543986731,"v":405737.8616652376,"t":1721224800}
+{"o":6720.3543986731,"h":6733.221428696,"l":6611.9815816544,"c":6628.6960291789,"v":435919.9713681596,"t":1721228400}
+{"o":6628.6960291789,"h":6635.9074747004,"l":6483.0584573287,"c":6534.8122754569,"v":589353.1842260322,"t":1721232000}
+{"o":6534.8122754569,"h":6595.5713086793,"l":6523.2846484209,"c":6557.0465043753,"v":436586.9687805172,"t":1721235600}
+{"o":6557.0465043753,"h":6606.8521815497,"l":6544.311730203,"c":6564.4891373591,"v":341985.1101623495,"t":1721239200}
+{"o":6564.4891373591,"h":6597.8138800736,"l":6543.827691977,"c":6570.1518837696,"v":344895.2306137403,"t":1721242800}
+{"o":6570.1518837696,"h":6594.1226689714,"l":6545.7446565749,"c":6547.0314924595,"v":353271.2907864622,"t":1721246400}
+{"o":6547.0314924595,"h":6571.4071262599,"l":6493.51227525,"c":6557.3482343299,"v":411864.8356038606,"t":1721250000}
+{"o":6557.3482343299,"h":6577.7700907464,"l":6525.479435036,"c":6535.2195340728,"v":391417.6193506386,"t":1721253600}
+{"o":6535.2195340728,"h":6549.0120863375,"l":6505.0570599557,"c":6518.2952029377,"v":314262.8861167582,"t":1721257200}
+{"o":6518.2952029377,"h":6634.3250141263,"l":6516.0275914246,"c":6619.251780718,"v":333718.8768178594,"t":1721260800}
+{"o":6619.251780718,"h":6672.5932561285,"l":6603.9401583575,"c":6669.7347513998,"v":316497.0850600965,"t":1721264400}
+{"o":6669.7347513998,"h":6699.6163938541,"l":6579.8037278469,"c":6646.0168031214,"v":389378.3174582057,"t":1721268000}
+{"o":6646.0168031214,"h":6686.6326876647,"l":6637.7277480959,"c":6661.190059171,"v":318381.1173419929,"t":1721271600}
+{"o":6661.190059171,"h":6666.290759182,"l":6600.4046892034,"c":6609.891397535,"v":342007.2554103859,"t":1721275200}
+{"o":6609.891397535,"h":6686.8392889449,"l":6583.4022010744,"c":6670.9099262588,"v":356226.549134275,"t":1721278800}
+{"o":6670.9099262588,"h":6703.4030294413,"l":6650.9667830161,"c":6696.6769340967,"v":401698.2835688762,"t":1721282400}
+{"o":6696.6769340967,"h":6701.6834764187,"l":6646.4642454006,"c":6648.9697107479,"v":440878.7863309729,"t":1721286000}
+{"o":6648.9697107479,"h":6687.4313555423,"l":6631.1518070444,"c":6681.9222684163,"v":413802.931792227,"t":1721289600}
+{"o":6681.9222684163,"h":6702.3441018565,"l":6664.7424809302,"c":6683.1513191097,"v":383363.4955481871,"t":1721293200}
+{"o":6683.1513191097,"h":6683.1513191097,"l":6632.8970670881,"c":6672.1992720618,"v":361493.1746196506,"t":1721296800}
+{"o":6672.1992720618,"h":6688.8935843017,"l":6640.459768164,"c":6683.0316724529,"v":382938.775292767,"t":1721300400}
+{"o":6683.0316724529,"h":6767.8377137989,"l":6680.7624282951,"c":6745.0112308362,"v":438706.4474507624,"t":1721304000}
+{"o":6745.0112308362,"h":6772.522666113,"l":6706.0727827823,"c":6735.7987166532,"v":451845.9715211872,"t":1721307600}
+{"o":6735.7987166532,"h":6753.2460276153,"l":6605.9672210992,"c":6624.4938028337,"v":559310.1454070985,"t":1721311200}
+{"o":6624.4938028337,"h":6624.4938028337,"l":6540.886855642,"c":6554.0527106456,"v":569747.6900432693,"t":1721314800}
+{"o":6554.0527106456,"h":6608.5212483919,"l":6499.2177220697,"c":6602.24737492,"v":496916.8785408235,"t":1721318400}
+{"o":6602.24737492,"h":6607.7761477255,"l":6530.3981302035,"c":6536.6565704197,"v":396582.3105380422,"t":1721322000}
+{"o":6536.6565704197,"h":6594.2163956174,"l":6513.4225714801,"c":6554.6264740883,"v":455128.4955366428,"t":1721325600}
+{"o":6554.6264740883,"h":6600.9233925512,"l":6518.8439480319,"c":6577.1674360495,"v":389409.3657772888,"t":1721329200}
+{"o":6577.1674360495,"h":6622.1932660943,"l":6552.7813521049,"c":6622.1932660943,"v":342971.5317343587,"t":1721332800}
+{"o":6622.1932660943,"h":6641.2409351757,"l":6598.9885178294,"c":6637.8709839523,"v":327008.5164573999,"t":1721336400}
+{"o":6637.8709839523,"h":6724.5279927773,"l":6618.7063411872,"c":6701.6519148822,"v":406271.2560710859,"t":1721340000}
+{"o":6701.6519148822,"h":6715.5610881994,"l":6659.5812240565,"c":6672.0068812419,"v":336877.4922481179,"t":1721343600}
+{"o":6672.0068812419,"h":6679.5110916876,"l":6610.5719339137,"c":6623.2838624565,"v":421974.3564510486,"t":1721347200}
+{"o":6623.2838624565,"h":6646.3405562152,"l":6547.3296494906,"c":6643.6539469668,"v":353554.9290215406,"t":1721350800}
+{"o":6643.6539469668,"h":6694.2095136162,"l":6620.4190518151,"c":6651.7021975559,"v":336089.5478148411,"t":1721354400}
+{"o":6651.7021975559,"h":6787.1205671354,"l":6649.7406844326,"c":6780.5345995279,"v":425369.6757362011,"t":1721358000}
+{"o":6780.5345995279,"h":6803.8070610902,"l":6738.6249018977,"c":6738.6769997292,"v":352194.4599184149,"t":1721361600}
+{"o":6738.6769997292,"h":6803.722273651,"l":6733.7047041032,"c":6797.9547879618,"v":331725.8766330482,"t":1721365200}
+{"o":6797.9547879618,"h":6937.3753064625,"l":6794.0725326739,"c":6891.7513840203,"v":459835.9894629465,"t":1721368800}
+{"o":6891.7513840203,"h":6892.6972521491,"l":6741.1256060389,"c":6766.7364857625,"v":444158.1647894525,"t":1721372400}
+{"o":6766.7364857625,"h":6802.1773325961,"l":6675.2514935939,"c":6782.4370278142,"v":529184.2895770763,"t":1721376000}
+{"o":6782.4370278142,"h":6846.9354215185,"l":6723.6157404946,"c":6734.8591064725,"v":487539.0837904204,"t":1721379600}
+{"o":6734.8591064725,"h":6829.9640356117,"l":6719.8640898915,"c":6789.7834860452,"v":390999.6804879212,"t":1721383200}
+{"o":6789.7834860452,"h":6825.921251401,"l":6776.3443982584,"c":6815.0070979833,"v":336283.6730361394,"t":1721386800}
+{"o":6815.0070979833,"h":6884.0313167773,"l":6800.8598847255,"c":6867.4611121072,"v":380138.749139689,"t":1721390400}
+{"o":6867.4611121072,"h":7033.0251235183,"l":6806.9416360899,"c":6999.3663174875,"v":513541.5639176846,"t":1721394000}
+{"o":6999.3663174875,"h":7076.6169503358,"l":6982.0893468681,"c":7072.480914618,"v":580211.1060191581,"t":1721397600}
+{"o":7072.480914618,"h":7084.8673896692,"l":7004.5485858735,"c":7077.4571874336,"v":592432.0619133289,"t":1721401200}
+{"o":7077.4571874336,"h":7192.773041291,"l":7074.7557339392,"c":7096.2173822207,"v":680847.8773415945,"t":1721404800}
+{"o":7096.2173822207,"h":7154.8128124151,"l":7075.3516348385,"c":7147.6497862753,"v":464547.5971027486,"t":1721408400}
+{"o":7147.6497862753,"h":7151.9527642399,"l":7054.6686084472,"c":7119.3377247943,"v":371139.0382229476,"t":1721412000}
+{"o":7119.3377247943,"h":7168.0506203778,"l":7111.1186183036,"c":7146.6506964105,"v":464788.1330323518,"t":1721415600}
+{"o":7146.6506964105,"h":7151.2399784995,"l":7042.1952742094,"c":7089.5194371401,"v":445730.709651046,"t":1721419200}
+{"o":7089.5194371401,"h":7125.738081534,"l":7042.1577466292,"c":7048.630753193,"v":396919.5680013166,"t":1721422800}
+{"o":7048.630753193,"h":7105.0789431509,"l":7048.630753193,"c":7074.4395331772,"v":381453.1166500266,"t":1721426400}
+{"o":7074.4395331772,"h":7110.8960263276,"l":7073.1368435712,"c":7092.5066904458,"v":339467.9758410325,"t":1721430000}
+{"o":7092.5066904458,"h":7118.6239850683,"l":7056.8329886401,"c":7103.7911989367,"v":376630.8885455792,"t":1721433600}
+{"o":7103.7911989367,"h":7161.5500370232,"l":7098.8334035182,"c":7137.8067071046,"v":336320.1050786026,"t":1721437200}
+{"o":7137.8067071046,"h":7203.2304541348,"l":7119.9969545954,"c":7167.4906735909,"v":292452.2275839559,"t":1721440800}
+{"o":7167.4906735909,"h":7191.0688784968,"l":7108.3202781341,"c":7112.5448595701,"v":279760.1337944234,"t":1721444400}
+{"o":7112.5448595701,"h":7145.2041478291,"l":7109.8105359357,"c":7141.2697894077,"v":263746.1686092971,"t":1721448000}
+{"o":7141.2697894077,"h":7143.381663164,"l":7093.8331353708,"c":7126.5206527677,"v":312248.312926789,"t":1721451600}
+{"o":7126.5206527677,"h":7140.9901298182,"l":7089.0890606568,"c":7094.4736915995,"v":294962.2093121923,"t":1721455200}
+{"o":7094.4736915995,"h":7106.162108664,"l":7063.3296622022,"c":7069.4655108857,"v":278704.2593441529,"t":1721458800}
+{"o":7069.4655108857,"h":7103.8814395561,"l":7059.634253815,"c":7073.2108478098,"v":295276.6662331269,"t":1721462400}
+{"o":7073.2108478098,"h":7120.7019956055,"l":7055.9158777012,"c":7088.7655643687,"v":310547.2807600976,"t":1721466000}
+{"o":7088.7655643687,"h":7107.1770083222,"l":7063.7941425071,"c":7072.8212155563,"v":331107.4828837897,"t":1721469600}
+{"o":7072.8212155563,"h":7078.0126144071,"l":7030.7296048076,"c":7043.1680226967,"v":309588.0134829651,"t":1721473200}
+{"o":7043.1680226967,"h":7083.1485947507,"l":7043.1680226967,"c":7062.466875935,"v":325716.6935975787,"t":1721476800}
+{"o":7062.466875935,"h":7074.0147107906,"l":7015.3191058043,"c":7053.483277505,"v":376708.558482562,"t":1721480400}
+{"o":7053.483277505,"h":7102.5132102911,"l":7045.6941443844,"c":7088.2712417801,"v":520065.6806201761,"t":1721484000}
+{"o":7088.2712417801,"h":7115.8133476723,"l":7075.3482525733,"c":7094.2047645246,"v":416100.4023442087,"t":1721487600}
+{"o":7094.2047645246,"h":7145.8764861615,"l":7083.5874543293,"c":7114.1755914065,"v":443485.2020461307,"t":1721491200}
+{"o":7114.1755914065,"h":7311.5645211975,"l":7099.60549903,"c":7303.5711998103,"v":515900.1332517574,"t":1721494800}
+{"o":7303.5711998103,"h":7318.4008113726,"l":7258.2251545245,"c":7277.4207824929,"v":388218.4422533252,"t":1721498400}
+{"o":7277.4207824929,"h":7303.0037226016,"l":7219.29246501,"c":7230.4690184687,"v":379935.3005008626,"t":1721502000}
+{"o":7230.4690184687,"h":7298.4605618946,"l":7228.8940158487,"c":7280.8891818063,"v":365042.9053664162,"t":1721505600}
+{"o":7280.8891818063,"h":7318.8223244363,"l":7241.0472184085,"c":7315.528830892,"v":362589.7550389986,"t":1721509200}
+{"o":7315.528830892,"h":7339.0148363473,"l":7250.6968921454,"c":7268.1208038564,"v":361678.5030266021,"t":1721512800}
+{"o":7268.1208038564,"h":7307.8861771085,"l":7262.3772910904,"c":7277.4134320344,"v":259333.486168459,"t":1721516400}
+{"o":7277.4134320344,"h":7301.8454228793,"l":7244.581053921,"c":7253.8469414095,"v":269305.4451370573,"t":1721520000}
+{"o":7253.8469414095,"h":7314.9401245471,"l":7250.9434459122,"c":7295.699878263,"v":291563.6486080701,"t":1721523600}
+{"o":7295.699878263,"h":7354.8562617426,"l":7275.4725317927,"c":7278.4245802313,"v":294223.6097256208,"t":1721527200}
+{"o":7278.4245802313,"h":7295.7085936816,"l":7255.1993394541,"c":7259.9772746022,"v":274138.9228280443,"t":1721530800}
+{"o":7259.9772746022,"h":7285.4606587752,"l":7250.3519178931,"c":7258.3082882312,"v":272063.5779119762,"t":1721534400}
+{"o":7258.3082882312,"h":7270.7116055793,"l":7232.8521444294,"c":7258.1866504475,"v":295291.5925488268,"t":1721538000}
+{"o":7258.1866504475,"h":7269.381670591,"l":7176.3474726973,"c":7184.3404475181,"v":331372.4178998649,"t":1721541600}
+{"o":7184.3404475181,"h":7206.7569635699,"l":7169.7249215029,"c":7182.0688324147,"v":300853.6222382018,"t":1721545200}
+{"o":7182.0688324147,"h":7208.8659944581,"l":7179.5856520212,"c":7189.4534462725,"v":277393.0069654356,"t":1721548800}
+{"o":7189.4534462725,"h":7239.2593679586,"l":7181.0222410028,"c":7239.1051406897,"v":276919.3182141507,"t":1721552400}
+{"o":7239.1051406897,"h":7252.423366384,"l":7216.399142712,"c":7217.8611867282,"v":299740.237271874,"t":1721556000}
+{"o":7217.8611867282,"h":7250.4669798069,"l":7214.2708374927,"c":7246.6820086287,"v":325561.9002313144,"t":1721559600}
+{"o":7246.6820086287,"h":7268.7740012727,"l":7226.7023571496,"c":7240.2355966168,"v":352495.2872454646,"t":1721563200}
+{"o":7240.2355966168,"h":7268.0853595304,"l":7194.3533972506,"c":7218.469385355,"v":358103.1020145073,"t":1721566800}
+{"o":7218.469385355,"h":7315.5694994747,"l":7187.7386507178,"c":7296.8342684611,"v":487556.7136640426,"t":1721570400}
+{"o":7296.8342684611,"h":7400.4343049608,"l":7256.9856337355,"c":7354.6034794072,"v":551079.7970508423,"t":1721574000}
+{"o":7354.6034794072,"h":7428.8593862914,"l":7316.9610235833,"c":7419.0904069557,"v":489601.989718708,"t":1721577600}
+{"o":7419.0904069557,"h":7428.30383445,"l":7240.1441707862,"c":7274.7297879532,"v":602098.9240445107,"t":1721581200}
+{"o":7274.7297879532,"h":7456.0298817005,"l":7153.656756385,"c":7333.8303974152,"v":1140542.8053943745,"t":1721584800}
+{"o":7333.8303974152,"h":7464.1575936892,"l":7308.3481812237,"c":7460.5663327377,"v":555300.7957214911,"t":1721588400}
+{"o":7460.5663327377,"h":7737.6182376675,"l":7438.8668473468,"c":7639.877800903,"v":837308.1660450603,"t":1721592000}
+{"o":7639.877800903,"h":7744.7636560058,"l":7607.1622002901,"c":7725.2430288444,"v":642034.5215363045,"t":1721595600}
+{"o":7725.2430288444,"h":7729.1450504992,"l":7588.6080097661,"c":7709.2830752672,"v":579239.2709063343,"t":1721599200}
+{"o":7709.2830752672,"h":7772.73610488,"l":7694.2646423246,"c":7730.4492447138,"v":502305.1878532346,"t":1721602800}
+{"o":7730.4492447138,"h":7782.0415905496,"l":7659.2316764344,"c":7670.6493460419,"v":524855.9224902163,"t":1721606400}
+{"o":7670.6493460419,"h":7683.3418121712,"l":7598.3423354568,"c":7603.3408605622,"v":456306.2890410568,"t":1721610000}
+{"o":7603.3408605622,"h":7678.7469458266,"l":7589.3992803225,"c":7642.6657103547,"v":442536.8884588696,"t":1721613600}
+{"o":7642.6657103547,"h":7649.8627341677,"l":7574.4745718287,"c":7582.2744559108,"v":384090.7468988309,"t":1721617200}
+{"o":7582.2744559108,"h":7617.9298384023,"l":7570.649926143,"c":7598.7441524242,"v":352349.5805654232,"t":1721620800}
+{"o":7598.7441524242,"h":7608.5555259845,"l":7470.0317864468,"c":7514.3904051987,"v":411317.8386058584,"t":1721624400}
+{"o":7514.3904051987,"h":7549.5485881315,"l":7472.7693045248,"c":7522.8700632904,"v":539206.9179580003,"t":1721628000}
+{"o":7522.8700632904,"h":7522.9224234703,"l":7447.051913463,"c":7478.2471065424,"v":432070.2691632116,"t":1721631600}
+{"o":7478.2471065424,"h":7518.3771590043,"l":7412.3711787019,"c":7430.3105892745,"v":433849.3998430363,"t":1721635200}
+{"o":7430.3105892745,"h":7500.4914669005,"l":7408.790923533,"c":7500.4914669005,"v":386946.0224998274,"t":1721638800}
+{"o":7500.4914669005,"h":7588.5458060871,"l":7490.2944255766,"c":7522.2843742451,"v":393257.5364824691,"t":1721642400}
+{"o":7522.2843742451,"h":7581.5860996428,"l":7513.403561625,"c":7571.9435808459,"v":366817.350719157,"t":1721646000}
+{"o":7571.9435808459,"h":7593.70477026,"l":7521.7881281594,"c":7562.0559489498,"v":386800.4400728515,"t":1721649600}
+{"o":7562.0559489498,"h":7620.9399131467,"l":7466.0136619806,"c":7490.5208219948,"v":493003.1650356711,"t":1721653200}
+{"o":7490.5208219948,"h":7551.6749310197,"l":7426.0531997898,"c":7465.7422299251,"v":534684.128063224,"t":1721656800}
+{"o":7465.7422299251,"h":7570.7340348167,"l":7421.7207977601,"c":7536.3571025837,"v":504198.9024923502,"t":1721660400}
+{"o":7536.3571025837,"h":7574.236037389,"l":7502.0689600842,"c":7511.8534795761,"v":513024.9539246305,"t":1721664000}
+{"o":7511.8534795761,"h":7602.3777283399,"l":7488.7012073366,"c":7594.7553594777,"v":409686.703247564,"t":1721667600}
+{"o":7594.7553594777,"h":7663.8898290701,"l":7582.0485899998,"c":7587.5321410232,"v":449047.7905386602,"t":1721671200}
+{"o":7587.5321410232,"h":7673.2874995046,"l":7577.3046138077,"c":7665.566530003,"v":420879.2484656224,"t":1721674800}
+{"o":7665.566530003,"h":7687.3813727079,"l":7620.0513244173,"c":7651.9043783791,"v":549887.3707363328,"t":1721678400}
+{"o":7651.9043783791,"h":7652.4438022778,"l":7535.4674190314,"c":7551.7903949495,"v":528513.5028751713,"t":1721682000}
+{"o":7551.7903949495,"h":7553.2250292761,"l":7458.7500371733,"c":7482.9475433825,"v":503210.0251651056,"t":1721685600}
+{"o":7482.9475433825,"h":7520.1157720289,"l":7426.2836499938,"c":7498.7761435207,"v":396475.867773959,"t":1721689200}
+{"o":7498.7761435207,"h":7567.8527438678,"l":7490.5710301277,"c":7497.4643815485,"v":390841.1819004074,"t":1721692800}
+{"o":7497.4643815485,"h":7520.717796665,"l":7439.4393031706,"c":7475.5288496463,"v":410399.1536373267,"t":1721696400}
+{"o":7475.5288496463,"h":7524.8194299333,"l":7425.5107008586,"c":7522.7189634744,"v":377755.2369619029,"t":1721700000}
+{"o":7522.7189634744,"h":7538.6674013416,"l":7498.1410890564,"c":7504.8433836619,"v":489774.2234507334,"t":1721703600}
+{"o":7504.8433836619,"h":7507.9636502999,"l":7352.8470982968,"c":7361.8384069946,"v":508273.0764510162,"t":1721707200}
+{"o":7361.8384069946,"h":7370.9721823171,"l":7281.7212237819,"c":7311.3298939997,"v":524188.739348435,"t":1721710800}
+{"o":7311.3298939997,"h":7376.2972903691,"l":7295.9192949201,"c":7335.9718329066,"v":534264.3194779718,"t":1721714400}
+{"o":7335.9718329066,"h":7387.875415432,"l":7325.6012541002,"c":7377.177525615,"v":422950.2156287433,"t":1721718000}
+{"o":7377.177525615,"h":7463.3050013558,"l":7364.1848416306,"c":7431.029778326,"v":418125.7696750775,"t":1721721600}
+{"o":7431.029778326,"h":7470.6949952664,"l":7406.2468473891,"c":7453.9965149368,"v":380059.6276119139,"t":1721725200}
+{"o":7453.9965149368,"h":7490.0131798054,"l":7430.6876159293,"c":7430.6876159293,"v":361766.0336970816,"t":1721728800}
+{"o":7430.6876159293,"h":7430.6876159293,"l":7299.5814798025,"c":7359.4391456638,"v":444106.855440949,"t":1721732400}
+{"o":7359.4391456638,"h":7379.0505100519,"l":7305.153057253,"c":7352.9319250917,"v":403224.8255160914,"t":1721736000}
+{"o":7352.9319250917,"h":7372.4334793865,"l":7218.7904987109,"c":7286.4621179266,"v":594288.9059070939,"t":1721739600}
+{"o":7286.4621179266,"h":7476.7592527479,"l":7276.9658541361,"c":7467.3950856177,"v":700283.149151803,"t":1721743200}
+{"o":7467.3950856177,"h":7472.3309897608,"l":7367.2310977984,"c":7400.5776354666,"v":794281.0763968901,"t":1721746800}
+{"o":7400.5776354666,"h":7418.2131143081,"l":7183.0046721272,"c":7193.4707980302,"v":717766.418263889,"t":1721750400}
+{"o":7193.4707980302,"h":7294.5842529182,"l":7152.9530071965,"c":7282.4058410846,"v":830073.0988160446,"t":1721754000}
+{"o":7282.4058410846,"h":7307.9474944636,"l":7225.8572859292,"c":7233.8677881956,"v":610845.1243346542,"t":1721757600}
+{"o":7233.8677881956,"h":7285.2387145989,"l":7190.5140785884,"c":7207.8976141362,"v":550982.6473775782,"t":1721761200}
+{"o":7207.8976141362,"h":7303.5366746337,"l":7202.9699672328,"c":7285.6395189752,"v":516393.390010842,"t":1721764800}
+{"o":7285.6395189752,"h":7328.0192104569,"l":7253.3152225675,"c":7253.3152225675,"v":520055.4236858304,"t":1721768400}
+{"o":7253.3152225675,"h":7281.3142313073,"l":7185.5552580679,"c":7245.8099059898,"v":440473.1485788211,"t":1721772000}
+{"o":7245.8099059898,"h":7266.7012467988,"l":7177.2498378242,"c":7250.9506952659,"v":399945.9840641442,"t":1721775600}
+{"o":7250.9506952659,"h":7306.7117170987,"l":7167.7567871072,"c":7170.1167352536,"v":446296.2418662311,"t":1721779200}
+{"o":7170.1167352536,"h":7263.4175876708,"l":7163.8479731185,"c":7191.496955358,"v":415980.3205932694,"t":1721782800}
+{"o":7191.496955358,"h":7268.6750257528,"l":7170.4546548011,"c":7265.602255961,"v":376008.285769876,"t":1721786400}
+{"o":7265.602255961,"h":7315.4239818073,"l":7239.2336385574,"c":7278.3937267157,"v":354001.8666287453,"t":1721790000}
+{"o":7278.3937267157,"h":7286.4043315892,"l":7242.8691216344,"c":7272.3553489022,"v":328792.9431445124,"t":1721793600}
+{"o":7272.3553489022,"h":7275.0282764074,"l":7218.6520663429,"c":7257.4156233156,"v":362815.485860998,"t":1721797200}
+{"o":7257.4156233156,"h":7303.0014293395,"l":7240.6464847729,"c":7284.3349796147,"v":317085.9735056894,"t":1721800800}
+{"o":7284.3349796147,"h":7318.8934027235,"l":7271.0914671888,"c":7301.4205480318,"v":336258.7562760355,"t":1721804400}
+{"o":7301.4205480318,"h":7435.4368275063,"l":7279.2204043025,"c":7404.8184789124,"v":470083.7709090839,"t":1721808000}
+{"o":7404.8184789124,"h":7420.5053217933,"l":7373.1577228861,"c":7397.1126728219,"v":384818.2810002484,"t":1721811600}
+{"o":7397.1126728219,"h":7447.5347263819,"l":7388.2876498511,"c":7438.5144137572,"v":358522.2072766832,"t":1721815200}
+{"o":7438.5144137572,"h":7480.7303198939,"l":7435.6536770155,"c":7451.4107968813,"v":368684.8488912918,"t":1721818800}
+{"o":7451.4107968813,"h":7460.056811644,"l":7387.0676079755,"c":7398.3580278102,"v":380686.4775883216,"t":1721822400}
+{"o":7398.3580278102,"h":7504.4313078317,"l":7392.3197615997,"c":7432.9583140512,"v":477224.1372444278,"t":1721826000}
+{"o":7432.9583140512,"h":7623.4960394358,"l":7422.3671616821,"c":7587.5349128253,"v":609619.8671369796,"t":1721829600}
+{"o":7587.5349128253,"h":7617.1735059555,"l":7449.5050874817,"c":7452.6145845268,"v":583022.2932471132,"t":1721833200}
+{"o":7452.6145845268,"h":7567.1032733561,"l":7395.0933173357,"c":7567.1032733561,"v":603978.0892398525,"t":1721836800}
+{"o":7567.1032733561,"h":7649.8371804182,"l":7561.7258862449,"c":7610.5263389492,"v":565538.4253064527,"t":1721840400}
+{"o":7610.5263389492,"h":7615.6219536358,"l":7436.4299061776,"c":7453.5568455386,"v":585455.7725162872,"t":1721844000}
+{"o":7453.5568455386,"h":7545.8215093963,"l":7430.6883895356,"c":7465.1599160563,"v":511113.8294672042,"t":1721847600}
+{"o":7465.1599160563,"h":7557.5593216238,"l":7465.1599160563,"c":7547.5726525967,"v":469365.397802814,"t":1721851200}
+{"o":7547.5726525967,"h":7553.8089362483,"l":7362.7057456221,"c":7437.3475384032,"v":668895.434971365,"t":1721854800}
+{"o":7437.3475384032,"h":7511.7304158614,"l":7425.6942298727,"c":7432.4642038978,"v":573910.3791119093,"t":1721858400}
+{"o":7432.4642038978,"h":7467.1236767839,"l":7378.1150549584,"c":7460.4592201464,"v":528154.8001209644,"t":1721862000}
+{"o":7460.4592201464,"h":7527.0194902096,"l":7423.7341357707,"c":7482.319805319,"v":470183.3220065339,"t":1721865600}
+{"o":7482.319805319,"h":7482.5163709899,"l":7214.8207787116,"c":7347.3282176405,"v":1091550.6311481625,"t":1721869200}
+{"o":7347.3282176405,"h":7347.5092550282,"l":7056.2563287441,"c":7156.5700524943,"v":894738.5405010383,"t":1721872800}
+{"o":7156.5700524943,"h":7170.250896441,"l":7094.788937266,"c":7147.8391375398,"v":498483.122257727,"t":1721876400}
+{"o":7147.8391375398,"h":7241.4393797631,"l":7101.5027939915,"c":7209.086850893,"v":444782.6121834634,"t":1721880000}
+{"o":7209.086850893,"h":7245.0307196288,"l":7135.8361631435,"c":7146.5285671869,"v":358061.4781118094,"t":1721883600}
+{"o":7146.5285671869,"h":7206.3433711692,"l":7113.0336865218,"c":7191.2530663738,"v":374057.0803056028,"t":1721887200}
+{"o":7191.2530663738,"h":7210.6990763274,"l":7094.494451048,"c":7099.2142068135,"v":398465.9733319906,"t":1721890800}
+{"o":7099.2142068135,"h":7164.1002604672,"l":7068.3077974679,"c":7135.1962123653,"v":452603.4680635822,"t":1721894400}
+{"o":7135.1962123653,"h":7175.2715321829,"l":7106.9446190658,"c":7120.7156476221,"v":371264.0432102815,"t":1721898000}
+{"o":7120.7156476221,"h":7123.5210840982,"l":7003.1789182833,"c":7037.5451977193,"v":569753.8054210019,"t":1721901600}
+{"o":7037.5451977193,"h":7095.2732079758,"l":7026.2213690402,"c":7073.4868407768,"v":490797.9196772393,"t":1721905200}
+{"o":7073.4868407768,"h":7115.5996526431,"l":6970.5103827157,"c":7017.3741997448,"v":629613.7317287668,"t":1721908800}
+{"o":7017.3741997448,"h":7072.1023104176,"l":6978.0415564446,"c":7043.907947114,"v":665025.7718325584,"t":1721912400}
+{"o":7043.907947114,"h":7184.6340322458,"l":6946.2615027507,"c":7179.2087139976,"v":840018.9717899874,"t":1721916000}
+{"o":7179.2087139976,"h":7210.2549127098,"l":7107.7303341606,"c":7140.1030690942,"v":665339.2472439761,"t":1721919600}
+{"o":7140.1030690942,"h":7227.6166963417,"l":7103.176417835,"c":7154.0522623854,"v":692524.7604017422,"t":1721923200}
+{"o":7154.0522623854,"h":7197.3994154203,"l":7107.4637044549,"c":7134.7649256828,"v":573185.7474609915,"t":1721926800}
+{"o":7134.7649256828,"h":7163.1360654396,"l":7000.2942246132,"c":7023.757973484,"v":612254.2107483622,"t":1721930400}
+{"o":7023.757973484,"h":7072.0775300484,"l":6981.3231909419,"c":7045.1333349649,"v":636881.0838845619,"t":1721934000}
+{"o":7045.1333349649,"h":7144.8640926708,"l":6936.1591728507,"c":7144.8640926708,"v":633522.223777158,"t":1721937600}
+{"o":7144.8640926708,"h":7233.2788187849,"l":7110.9005193895,"c":7203.0838277606,"v":676807.8197018979,"t":1721941200}
+{"o":7203.0838277606,"h":7240.9773822357,"l":7171.4604938548,"c":7219.1853464007,"v":494102.4424866871,"t":1721944800}
+{"o":7219.1853464007,"h":7244.3095357993,"l":7173.759591911,"c":7202.681769238,"v":441763.5382384511,"t":1721948400}
+{"o":7202.681769238,"h":7270.6813656477,"l":7195.0474043967,"c":7246.9481196194,"v":469607.4494248679,"t":1721952000}
+{"o":7246.9481196194,"h":7302.3493563073,"l":7231.8200726699,"c":7293.5020280468,"v":511414.3900903363,"t":1721955600}
+{"o":7293.5020280468,"h":7377.7596372767,"l":7285.6519155592,"c":7359.8536945421,"v":498602.8956890819,"t":1721959200}
+{"o":7359.8536945421,"h":7414.236752935,"l":7338.7264875065,"c":7364.0195358348,"v":551640.8663456414,"t":1721962800}
+{"o":7364.0195358348,"h":7432.4584782132,"l":7359.797457033,"c":7424.8789856907,"v":467603.7974498134,"t":1721966400}
+{"o":7424.8789856907,"h":7447.5032230911,"l":7393.5077061774,"c":7418.6092176374,"v":435259.5211716992,"t":1721970000}
+{"o":7418.6092176374,"h":7447.5987865924,"l":7407.6306381512,"c":7424.9829483939,"v":369060.8730664167,"t":1721973600}
+{"o":7424.9829483939,"h":7447.7058017193,"l":7403.3202332731,"c":7407.7588724156,"v":348095.9885079908,"t":1721977200}
+{"o":7407.7588724156,"h":7472.6799487435,"l":7405.0094153189,"c":7465.1202435944,"v":381806.6144381028,"t":1721980800}
+{"o":7465.1202435944,"h":7545.5863313308,"l":7465.1202435944,"c":7501.356501595,"v":461601.153591939,"t":1721984400}
+{"o":7501.356501595,"h":7527.5713795585,"l":7468.3541534555,"c":7483.9757352756,"v":438224.7594550189,"t":1721988000}
+{"o":7483.9757352756,"h":7501.589829365,"l":7464.568699708,"c":7490.0069323244,"v":357034.2461849544,"t":1721991600}
+{"o":7490.0069323244,"h":7519.5448211724,"l":7452.7796493946,"c":7469.4697384486,"v":414058.1487401699,"t":1721995200}
+{"o":7469.4697384486,"h":7683.4510764007,"l":7440.0548472923,"c":7657.8932010197,"v":539063.3101375969,"t":1721998800}
+{"o":7657.8932010197,"h":7673.8894133727,"l":7509.492101252,"c":7584.0580764095,"v":702371.2223370525,"t":1722002400}
+{"o":7584.0580764095,"h":7636.1164964483,"l":7574.4586123058,"c":7607.8966849473,"v":534357.2018021058,"t":1722006000}
+{"o":7607.8966849473,"h":7630.4504889858,"l":7574.4358462926,"c":7593.2462069225,"v":459435.8341750966,"t":1722009600}
+{"o":7593.2462069225,"h":7654.4390507402,"l":7587.9452315906,"c":7619.3056465303,"v":415123.2817542588,"t":1722013200}
+{"o":7619.3056465303,"h":7649.1187923291,"l":7605.2112178778,"c":7648.4790448624,"v":396042.0828330896,"t":1722016800}
+{"o":7648.4790448624,"h":7668.913741264,"l":7620.4369575126,"c":7638.6013110116,"v":422824.4894860972,"t":1722020400}
+{"o":7638.6013110116,"h":7642.4372514074,"l":7588.3703924572,"c":7607.6556604257,"v":382356.8549181041,"t":1722024000}
+{"o":7607.6556604257,"h":7665.8048264599,"l":7593.2789826597,"c":7641.0585465014,"v":364221.4041386999,"t":1722027600}
+{"o":7641.0585465014,"h":7683.5632574633,"l":7625.7888645912,"c":7679.7459193349,"v":353694.7912357524,"t":1722031200}
+{"o":7679.7459193349,"h":7698.3826585573,"l":7661.3796137591,"c":7670.3939012914,"v":342371.1252125981,"t":1722034800}
+{"o":7670.3939012914,"h":7685.182497225,"l":7624.2266969773,"c":7646.4927467604,"v":380622.6252445452,"t":1722038400}
+{"o":7646.4927467604,"h":7648.3037554956,"l":7608.2464349041,"c":7614.3461279404,"v":335736.4054168462,"t":1722042000}
+{"o":7614.3461279404,"h":7718.1899876438,"l":7599.7083985793,"c":7708.2498055988,"v":368658.6712555184,"t":1722045600}
+{"o":7708.2498055988,"h":7749.2953981055,"l":7648.9015474168,"c":7658.0784096479,"v":380642.5294139648,"t":1722049200}
+{"o":7658.0784096479,"h":7712.3082423204,"l":7650.5863831368,"c":7712.3082423204,"v":315718.3752358438,"t":1722052800}
+{"o":7712.3082423204,"h":7755.8138147485,"l":7696.0153561889,"c":7699.8693479539,"v":365734.680649174,"t":1722056400}
+{"o":7699.8693479539,"h":7751.8833430434,"l":7695.1863971692,"c":7743.6523784046,"v":331225.1733134589,"t":1722060000}
+{"o":7743.6523784046,"h":7804.1418469761,"l":7706.8951889955,"c":7788.9912176359,"v":432511.7503241617,"t":1722063600}
+{"o":7788.9912176359,"h":7851.9171226299,"l":7788.2975168395,"c":7845.8737023351,"v":441972.5276269002,"t":1722067200}
+{"o":7845.8737023351,"h":7846.6129379467,"l":7805.6312524945,"c":7812.0943667445,"v":390741.7593221306,"t":1722070800}
+{"o":7812.0943667445,"h":7818.2624172024,"l":7765.3908576574,"c":7771.3018105738,"v":350852.8469487907,"t":1722074400}
+{"o":7771.3018105738,"h":7776.4359159274,"l":7726.4527598469,"c":7770.9548525441,"v":439437.001489364,"t":1722078000}
+{"o":7770.9548525441,"h":7831.3499992149,"l":7770.4754193989,"c":7800.8253121529,"v":418227.1354926965,"t":1722081600}
+{"o":7800.8253121529,"h":7890.6625660588,"l":7791.1201595742,"c":7859.4493779923,"v":499663.0551022697,"t":1722085200}
+{"o":7859.4493779923,"h":7867.8815995603,"l":7730.6221392598,"c":7763.7755397679,"v":579047.7289585997,"t":1722088800}
+{"o":7763.7755397679,"h":7775.11144747,"l":7610.1417862812,"c":7648.4155970564,"v":646384.6104385632,"t":1722092400}
+{"o":7648.4155970564,"h":7680.6849248618,"l":7610.2982162245,"c":7619.179078842,"v":519951.2878179454,"t":1722096000}
+{"o":7619.179078842,"h":7651.2477046343,"l":7565.0774425059,"c":7578.3395619484,"v":581785.3074119936,"t":1722099600}
+{"o":7578.3395619484,"h":7664.4655274077,"l":7572.0234839648,"c":7599.4668087236,"v":493863.1948224773,"t":1722103200}
+{"o":7599.4668087236,"h":7613.4324090676,"l":7521.7320087619,"c":7607.50000038,"v":638669.8742620492,"t":1722106800}
+{"o":7607.50000038,"h":7680.8778293693,"l":7467.3061192434,"c":7673.5294373326,"v":994043.3152162384,"t":1722110400}
+{"o":7673.5294373326,"h":7825.7467981124,"l":7627.7672878248,"c":7796.3933994914,"v":1164812.2799708694,"t":1722114000}
+{"o":7796.3933994914,"h":7828.0416028859,"l":7766.8358833097,"c":7782.4784855453,"v":888266.4261922039,"t":1722117600}
+{"o":7782.4784855453,"h":7782.4784855453,"l":7697.8687517929,"c":7710.7626328857,"v":848987.2785389918,"t":1722121200}
+{"o":7710.7626328857,"h":7760.6771832627,"l":7648.1867193244,"c":7749.4030732061,"v":1338046.8026268762,"t":1722124800}
+{"o":7749.4030732061,"h":7822.2211655287,"l":7746.037108544,"c":7783.411837534,"v":881599.0075719884,"t":1722128400}
+{"o":7783.411837534,"h":7804.435049201,"l":7741.2618549341,"c":7756.7461421989,"v":628206.1517765236,"t":1722132000}
+{"o":7756.7461421989,"h":7761.0886518963,"l":7712.9670329888,"c":7726.9927508293,"v":622221.1007353646,"t":1722135600}
+{"o":7726.9927508293,"h":7747.7404171787,"l":7635.8784126134,"c":7638.0145312228,"v":503263.7163294886,"t":1722139200}
+{"o":7638.0145312228,"h":7668.3145292608,"l":7591.27045629,"c":7655.1374900963,"v":538636.9622477795,"t":1722142800}
+{"o":7655.1374900963,"h":7665.3537272522,"l":7613.1031615986,"c":7635.6577598213,"v":474039.5317318254,"t":1722146400}
+{"o":7635.6577598213,"h":7713.0223697879,"l":7615.5297544304,"c":7705.3777698234,"v":522927.8687960661,"t":1722150000}
+{"o":7705.3777698234,"h":7731.7822903118,"l":7671.6298373021,"c":7700.6318262545,"v":396621.2834026435,"t":1722153600}
+{"o":7700.6318262545,"h":7735.5409609159,"l":7691.565450171,"c":7698.0638605994,"v":378849.4438725741,"t":1722157200}
+{"o":7698.0638605994,"h":7744.2288910807,"l":7690.2118458468,"c":7732.6451619929,"v":399147.9429959189,"t":1722160800}
+{"o":7732.6451619929,"h":7789.461358989,"l":7731.1182256501,"c":7765.3295910886,"v":538795.4017522827,"t":1722164400}
+{"o":7765.3295910886,"h":7812.5111129108,"l":7744.9315993252,"c":7789.3543776684,"v":577994.9231777206,"t":1722168000}
+{"o":7789.3543776684,"h":7823.1393070016,"l":7775.8954345012,"c":7810.450439125,"v":519499.4179233019,"t":1722171600}
+{"o":7810.450439125,"h":7822.0830015378,"l":7716.6395485557,"c":7743.5344663992,"v":670245.4492781023,"t":1722175200}
+{"o":7743.5344663992,"h":7755.7738068402,"l":7702.8273554657,"c":7715.6769267547,"v":592300.4422569235,"t":1722178800}
+{"o":7715.6769267547,"h":7753.6698529572,"l":7687.5282312667,"c":7695.7989236522,"v":512544.0577923513,"t":1722182400}
+{"o":7695.7989236522,"h":7725.7796910974,"l":7674.9510684298,"c":7705.9593748429,"v":453912.7590850691,"t":1722186000}
+{"o":7705.9593748429,"h":7774.0202506322,"l":7693.352455855,"c":7758.1303109892,"v":473563.796125804,"t":1722189600}
+{"o":7758.1303109892,"h":7776.7588110537,"l":7726.0731797118,"c":7743.4547627081,"v":496621.091745391,"t":1722193200}
+{"o":7743.4547627081,"h":7769.5979337862,"l":7727.5841019777,"c":7763.3005853561,"v":499093.2152730222,"t":1722196800}
+{"o":7763.3005853561,"h":7769.4585908445,"l":7698.6000239596,"c":7735.3060808216,"v":536884.8157127398,"t":1722200400}
+{"o":7735.3060808216,"h":7755.6087675603,"l":7656.7649132976,"c":7687.1021690202,"v":581821.2474608846,"t":1722204000}
+{"o":7687.1021690202,"h":7760.233636752,"l":7671.5809293418,"c":7749.8249539384,"v":416122.4691855763,"t":1722207600}
+{"o":7749.8249539384,"h":7927.3271250576,"l":7728.9298122861,"c":7883.2897174671,"v":588608.3565635558,"t":1722211200}
+{"o":7883.2897174671,"h":7919.8602409109,"l":7848.7633613698,"c":7861.3045722894,"v":505742.4776352948,"t":1722214800}
+{"o":7861.3045722894,"h":8066.6961450015,"l":7849.5460616528,"c":8057.8621607961,"v":579475.6231287755,"t":1722218400}
+{"o":8057.8621607961,"h":8101.1977957407,"l":8032.4064831304,"c":8054.7609565968,"v":538029.1334110354,"t":1722222000}
+{"o":8054.7609565968,"h":8117.1743477121,"l":8042.5690580593,"c":8111.4646415192,"v":451357.5455362746,"t":1722225600}
+{"o":8111.4646415192,"h":8126.9494770518,"l":8083.5041889327,"c":8112.3984432158,"v":500199.8877143016,"t":1722229200}
+{"o":8112.3984432158,"h":8119.3946664679,"l":8070.0171386825,"c":8075.3439252747,"v":492302.7938555035,"t":1722232800}
+{"o":8075.3439252747,"h":8088.5235835397,"l":8008.9957902814,"c":8057.5895911421,"v":483662.2412198911,"t":1722236400}
+{"o":8057.5895911421,"h":8062.8597239025,"l":8016.243894993,"c":8029.5025584146,"v":374543.4583273834,"t":1722240000}
+{"o":8029.5025584146,"h":8050.3580461755,"l":8017.6465104676,"c":8044.3989286566,"v":313545.5979350469,"t":1722243600}
+{"o":8044.3989286566,"h":8044.9587948,"l":7988.6304570899,"c":7997.5108663372,"v":366122.7464210835,"t":1722247200}
+{"o":7997.5108663372,"h":8041.560641357,"l":7975.9781097148,"c":7998.6317496346,"v":421031.0112635267,"t":1722250800}
+{"o":7998.6317496346,"h":8091.2630659429,"l":7990.2850965256,"c":8067.1684727828,"v":526827.8428108897,"t":1722254400}
+{"o":8067.1684727828,"h":8078.0787730026,"l":7978.0356715794,"c":7990.3300931154,"v":593396.3871468964,"t":1722258000}
+{"o":7990.3300931154,"h":8001.3330059443,"l":7826.9209826686,"c":7862.6098106236,"v":778764.534982275,"t":1722261600}
+{"o":7862.6098106236,"h":7887.5335391307,"l":7778.7407318046,"c":7836.697404937,"v":850156.1197489568,"t":1722265200}
+{"o":7836.697404937,"h":7856.1922791629,"l":7716.7115233996,"c":7742.1153077584,"v":679560.1288881433,"t":1722268800}
+{"o":7742.1153077584,"h":7833.8554567098,"l":7727.1310624201,"c":7820.8347157273,"v":555374.9982938173,"t":1722272400}
+{"o":7820.8347157273,"h":7852.6441276873,"l":7774.6846131296,"c":7780.5290562549,"v":493770.9455006503,"t":1722276000}
+{"o":7780.5290562549,"h":7830.4153034737,"l":7753.4396138183,"c":7830.1817929078,"v":466766.8737033229,"t":1722279600}
+{"o":7830.1817929078,"h":7879.5985411109,"l":7780.6497626744,"c":7785.9773618783,"v":488503.2410226015,"t":1722283200}
+{"o":7785.9773618783,"h":7790.134922954,"l":7668.8694303491,"c":7705.3474428368,"v":526855.7918451331,"t":1722286800}
+{"o":7705.3474428368,"h":7758.9399994051,"l":7674.5945173911,"c":7678.6809821072,"v":522422.1432362493,"t":1722290400}
+{"o":7678.6809821072,"h":7695.4974244483,"l":7610.9998680248,"c":7648.0711307107,"v":573639.6725619603,"t":1722294000}
+{"o":7648.0711307107,"h":7700.4299962186,"l":7592.5487627653,"c":7662.9452442695,"v":606978.4173870787,"t":1722297600}
+{"o":7662.9452442695,"h":7697.4455687051,"l":7554.5915992564,"c":7560.3558110704,"v":494802.1827925794,"t":1722301200}
+{"o":7560.3558110704,"h":7611.7620440383,"l":7515.4836753156,"c":7580.8888630823,"v":515042.9191648129,"t":1722304800}
+{"o":7580.8888630823,"h":7658.8594939406,"l":7564.0846002518,"c":7651.51684348,"v":559176.3811111432,"t":1722308400}
+{"o":7651.51684348,"h":7710.887665476,"l":7636.0889800368,"c":7709.7220166557,"v":465921.9214521948,"t":1722312000}
+{"o":7709.7220166557,"h":7740.0931653315,"l":7596.6041390962,"c":7625.4164547652,"v":544085.1704947911,"t":1722315600}
+{"o":7625.4164547652,"h":7664.0578604171,"l":7616.4002346997,"c":7648.3740756632,"v":416735.6145222702,"t":1722319200}
+{"o":7648.3740756632,"h":7693.9192792364,"l":7639.6838146072,"c":7643.8843164437,"v":442025.7969647273,"t":1722322800}
+{"o":7643.8843164437,"h":7662.4031550695,"l":7580.1922543079,"c":7586.5210494349,"v":456957.1521033655,"t":1722326400}
+{"o":7586.5210494349,"h":7627.9787825879,"l":7585.4526308058,"c":7608.5238479378,"v":418850.3707678122,"t":1722330000}
+{"o":7608.5238479378,"h":7617.4605385696,"l":7555.1157215169,"c":7577.4551226204,"v":488175.911110029,"t":1722333600}
+{"o":7577.4551226204,"h":7592.0737797991,"l":7546.9412598625,"c":7584.834812533,"v":373957.3712690096,"t":1722337200}
+{"o":7584.834812533,"h":7605.9366642085,"l":7513.811023687,"c":7601.2403144139,"v":428378.4602384988,"t":1722340800}
+{"o":7601.2403144139,"h":7652.0469119198,"l":7515.1350771347,"c":7525.7842260231,"v":602205.8887717309,"t":1722344400}
+{"o":7525.7842260231,"h":7623.8492699023,"l":7490.7190651675,"c":7568.1843278102,"v":769919.7651743572,"t":1722348000}
+{"o":7568.1843278102,"h":7623.2415882527,"l":7504.9518650259,"c":7585.5727658338,"v":636862.1165152629,"t":1722351600}
+{"o":7585.5727658338,"h":7607.0699214342,"l":7536.3261099576,"c":7537.2396137571,"v":544669.0011540091,"t":1722355200}
+{"o":7537.2396137571,"h":7541.2537034285,"l":7423.625890576,"c":7434.4758470885,"v":645587.8810861519,"t":1722358800}
+{"o":7434.4758470885,"h":7474.3945490851,"l":7404.1731098188,"c":7455.9696385467,"v":566770.1100371996,"t":1722362400}
+{"o":7455.9696385467,"h":7467.6774894876,"l":7387.7199993798,"c":7456.1176916727,"v":581005.7662255655,"t":1722366000}
+{"o":7456.1176916727,"h":7539.9290286589,"l":7356.1385592028,"c":7530.92633678,"v":649659.8486814209,"t":1722369600}
+{"o":7530.92633678,"h":7541.1832994843,"l":7500.7500958464,"c":7522.2948171668,"v":441798.3143046672,"t":1722373200}
+{"o":7522.2948171668,"h":7526.3150386949,"l":7488.241177444,"c":7516.2060587919,"v":392087.5633851212,"t":1722376800}
+{"o":7516.2060587919,"h":7542.5916842562,"l":7495.0648639712,"c":7507.7965319622,"v":330851.730723517,"t":1722380400}
+{"o":7507.7965319622,"h":7582.8170602558,"l":7462.8949675878,"c":7575.2612662783,"v":456791.0337436002,"t":1722384000}
+{"o":7575.2612662783,"h":7609.1680464876,"l":7535.120983679,"c":7601.9045851686,"v":394270.0246123626,"t":1722387600}
+{"o":7601.9045851686,"h":7615.0747734671,"l":7544.5348228593,"c":7558.899717103,"v":369544.097740059,"t":1722391200}
+{"o":7558.899717103,"h":7606.6274459045,"l":7551.9426983857,"c":7583.9453664896,"v":398120.7613143545,"t":1722394800}
+{"o":7583.9453664896,"h":7589.2576318217,"l":7464.9147514237,"c":7507.4111166115,"v":430476.2811690019,"t":1722398400}
+{"o":7507.4111166115,"h":7621.5034961152,"l":7468.766714851,"c":7615.1126923068,"v":473069.5066739944,"t":1722402000}
+{"o":7615.1126923068,"h":7696.7826047407,"l":7606.5225420287,"c":7686.8402316158,"v":477857.7117766294,"t":1722405600}
+{"o":7686.8402316158,"h":7704.3395234326,"l":7663.9588776713,"c":7672.1568484874,"v":383975.7310451421,"t":1722409200}
+{"o":7672.1568484874,"h":7714.1151533856,"l":7645.3116458706,"c":7707.2272410614,"v":403681.3626942699,"t":1722412800}
+{"o":7707.2272410614,"h":7731.8930080764,"l":7674.0177401834,"c":7691.145058014,"v":350569.976664212,"t":1722416400}
+{"o":7691.145058014,"h":7695.3350979683,"l":7627.9589733911,"c":7631.6563545088,"v":337378.8076934179,"t":1722420000}
+{"o":7631.6563545088,"h":7656.2129447557,"l":7597.9307971709,"c":7611.5987411641,"v":379821.5228274532,"t":1722423600}
+{"o":7611.5987411641,"h":7644.6108425978,"l":7587.9710458188,"c":7590.6328340257,"v":365243.3406272533,"t":1722427200}
+{"o":7590.6328340257,"h":7721.8139631689,"l":7588.6154208875,"c":7653.1672174872,"v":449190.7885524322,"t":1722430800}
+{"o":7653.1672174872,"h":7700.7576225891,"l":7546.5635232979,"c":7566.5114257262,"v":560965.7749288413,"t":1722434400}
+{"o":7566.5114257262,"h":7592.0491928613,"l":7532.4119432594,"c":7542.7712287314,"v":442861.1142934441,"t":1722438000}
+{"o":7542.7712287314,"h":7625.6258895411,"l":7521.2719964239,"c":7549.9432413677,"v":448382.803885601,"t":1722441600}
+{"o":7549.9432413677,"h":7654.1520749668,"l":7531.6318834998,"c":7622.2613609629,"v":449289.0519210159,"t":1722445200}
+{"o":7622.2613609629,"h":7635.8650402266,"l":7496.8719345602,"c":7571.8293068961,"v":596463.5257968123,"t":1722448800}
+{"o":7571.8293068961,"h":7602.8760410416,"l":7335.5059661732,"c":7398.3926926321,"v":911859.3667551593,"t":1722452400}
+{"o":7398.3926926321,"h":7410.7087507894,"l":7265.8088693239,"c":7270.2102348368,"v":721525.2305433039,"t":1722456000}
+{"o":7270.2102348368,"h":7339.3864318033,"l":7235.2855137896,"c":7285.9738274835,"v":537393.0699021383,"t":1722459600}
+{"o":7285.9738274835,"h":7285.9738274835,"l":7201.2921875897,"c":7262.3528372711,"v":466232.3083949059,"t":1722463200}
+{"o":7262.3528372711,"h":7267.0999404446,"l":7191.4421410838,"c":7195.9972212387,"v":380368.1465532794,"t":1722466800}
+{"o":7195.9972212387,"h":7245.477299089,"l":7171.3328904899,"c":7206.3084990652,"v":462619.2860733618,"t":1722470400}
+{"o":7206.3084990652,"h":7224.3808683671,"l":7130.8534779768,"c":7172.3519962126,"v":430504.2308977602,"t":1722474000}
+{"o":7172.3519962126,"h":7190.401088438,"l":7089.2877579462,"c":7125.0993740628,"v":558747.2536930843,"t":1722477600}
+{"o":7125.0993740628,"h":7125.1013160681,"l":7058.3682011315,"c":7065.8583939181,"v":531411.3279461024,"t":1722481200}
+{"o":7065.8583939181,"h":7086.2732532515,"l":6956.0515149798,"c":6980.0720795076,"v":520566.7007868801,"t":1722484800}
+{"o":6980.0720795076,"h":7101.7471888716,"l":6956.4690758536,"c":7082.3334049993,"v":657783.7725359129,"t":1722488400}
+{"o":7082.3334049993,"h":7112.4658066514,"l":7053.7158106089,"c":7058.8216100086,"v":518022.9397659765,"t":1722492000}
+{"o":7058.8216100086,"h":7100.0608229097,"l":7034.2828970408,"c":7049.5264760088,"v":379602.7987750897,"t":1722495600}
+{"o":7049.5264760088,"h":7097.7815260698,"l":7044.4192633627,"c":7094.7066227856,"v":326860.6329705733,"t":1722499200}
+{"o":7094.7066227856,"h":7120.2913159363,"l":7040.0203420027,"c":7046.9671100227,"v":352136.8012874452,"t":1722502800}
+{"o":7046.9671100227,"h":7088.8225963846,"l":7037.9569850229,"c":7084.9324896826,"v":293597.0853113148,"t":1722506400}
+{"o":7084.9324896826,"h":7120.6361089615,"l":7059.1767721818,"c":7108.9941940575,"v":342371.6514132781,"t":1722510000}
+{"o":7108.9941940575,"h":7183.2184580632,"l":7100.1255423752,"c":7163.2871125968,"v":427487.3999670281,"t":1722513600}
+{"o":7163.2871125968,"h":7181.5735601433,"l":7083.922044794,"c":7109.607968876,"v":405318.4331169045,"t":1722517200}
+{"o":7109.607968876,"h":7124.0143521243,"l":6896.2441973933,"c":6897.4401500175,"v":541965.1470346951,"t":1722520800}
+{"o":6897.4401500175,"h":6912.5465546227,"l":6763.7958539108,"c":6816.3687492314,"v":842664.7916302388,"t":1722524400}
+{"o":6816.3687492314,"h":6823.9424381778,"l":6720.2449563463,"c":6797.1599962458,"v":722667.1138211959,"t":1722528000}
+{"o":6797.1599962458,"h":6802.1377492187,"l":6685.1611014518,"c":6794.1688858414,"v":524152.2960064475,"t":1722531600}
+{"o":6794.1688858414,"h":6797.5058336386,"l":6614.5273540292,"c":6697.6386273769,"v":629902.6070590605,"t":1722535200}
+{"o":6697.6386273769,"h":6812.858888549,"l":6692.0349070395,"c":6801.7462896843,"v":557210.8174661055,"t":1722538800}
+{"o":6801.7462896843,"h":6917.9487532006,"l":6750.1060164436,"c":6905.7473903253,"v":537032.1249878078,"t":1722542400}
+{"o":6905.7473903253,"h":7026.1237464541,"l":6892.6898359891,"c":6967.5173546193,"v":562079.5777829817,"t":1722546000}
+{"o":6967.5173546193,"h":7054.993956084,"l":6958.4495371745,"c":7014.2469970444,"v":521821.2325811148,"t":1722549600}
+{"o":7014.2469970444,"h":7047.9570832102,"l":6993.6041252157,"c":7009.1626497508,"v":410221.205994136,"t":1722553200}
+{"o":7009.1626497508,"h":7098.6081911441,"l":6994.3092540991,"c":6997.30157773,"v":406513.3462737708,"t":1722556800}
+{"o":6997.30157773,"h":6997.30157773,"l":6880.9387236755,"c":6889.4180243072,"v":463855.7366232471,"t":1722560400}
+{"o":6889.4180243072,"h":6921.8609809392,"l":6766.9690917358,"c":6836.8747278802,"v":510694.6710404917,"t":1722564000}
+{"o":6836.8747278802,"h":6904.1857561654,"l":6809.1738791303,"c":6883.0476913072,"v":368585.9194591964,"t":1722567600}
+{"o":6883.0476913072,"h":6917.5711652005,"l":6859.3137422324,"c":6917.5711652005,"v":318659.6456440691,"t":1722571200}
+{"o":6917.5711652005,"h":6920.4037173004,"l":6792.6958904764,"c":6800.6761493976,"v":343261.7057371554,"t":1722574800}
+{"o":6800.6761493976,"h":6819.7187490392,"l":6663.8693320724,"c":6786.6920751979,"v":426483.3337124622,"t":1722578400}
+{"o":6786.6920751979,"h":6802.7172335408,"l":6708.9946396365,"c":6763.5219425756,"v":348060.0823503919,"t":1722582000}
+{"o":6763.5219425756,"h":6840.3204578176,"l":6718.2138329074,"c":6837.1890459995,"v":351447.2732119864,"t":1722585600}
+{"o":6837.1890459995,"h":6888.4986458625,"l":6834.5225474043,"c":6865.857870397,"v":402023.9787202635,"t":1722589200}
+{"o":6865.857870397,"h":6907.917050301,"l":6838.9151770388,"c":6885.8400226322,"v":328487.3287853507,"t":1722592800}
+{"o":6885.8400226322,"h":6926.5585189486,"l":6871.5925431443,"c":6884.5292997049,"v":328644.5611127653,"t":1722596400}
+{"o":6884.5292997049,"h":6925.2303404074,"l":6800.6449364109,"c":6868.5483044231,"v":586589.7776967062,"t":1722600000}
+{"o":6868.5483044231,"h":7020.0220407343,"l":6814.6504163701,"c":6957.5608729607,"v":602307.0889580874,"t":1722603600}
+{"o":6957.5608729607,"h":6967.1980438073,"l":6520.9652529565,"c":6605.4984475478,"v":807423.5146433625,"t":1722607200}
+{"o":6605.4984475478,"h":6624.8922228099,"l":6403.4501592816,"c":6571.9523037967,"v":1107356.1429464961,"t":1722610800}
+{"o":6571.9523037967,"h":6594.6808217453,"l":6461.9724554198,"c":6468.7693373356,"v":636095.1700692773,"t":1722614400}
+{"o":6468.7693373356,"h":6550.8546172531,"l":6427.1912985557,"c":6470.0849717726,"v":510529.4105024826,"t":1722618000}
+{"o":6470.0849717726,"h":6486.0883598754,"l":6392.156017394,"c":6419.5204921881,"v":482628.4363774019,"t":1722621600}
+{"o":6419.5204921881,"h":6431.9312596423,"l":6279.1982423931,"c":6334.4193731948,"v":615447.3175914482,"t":1722625200}
+{"o":6334.4193731948,"h":6443.9419955842,"l":6280.6760242352,"c":6417.9036561582,"v":641448.1593814387,"t":1722628800}
+{"o":6417.9036561582,"h":6491.3478975728,"l":6305.8381389351,"c":6472.9132038439,"v":864253.3168762666,"t":1722632400}
+{"o":6472.9132038439,"h":6489.4230700886,"l":6376.3279312885,"c":6397.0327663096,"v":700577.4623279992,"t":1722636000}
+{"o":6397.0327663096,"h":6441.7331838727,"l":6324.3231150594,"c":6395.7010644543,"v":484451.341687538,"t":1722639600}
+{"o":6395.7010644543,"h":6447.6518344555,"l":6281.2036937082,"c":6326.8348098638,"v":596291.766535214,"t":1722643200}
+{"o":6326.8348098638,"h":6386.8330326375,"l":6224.3593500728,"c":6365.4820827059,"v":746189.2673893893,"t":1722646800}
+{"o":6365.4820827059,"h":6394.343068256,"l":6302.5720610393,"c":6304.7401423803,"v":429278.0858602371,"t":1722650400}
+{"o":6304.7401423803,"h":6432.5356769224,"l":6284.5081659701,"c":6429.5842045978,"v":368998.9984966941,"t":1722654000}
+{"o":6429.5842045978,"h":6431.0082264881,"l":6331.898918259,"c":6348.4817856619,"v":278756.2898305824,"t":1722657600}
+{"o":6348.4817856619,"h":6389.279045596,"l":6329.5679323654,"c":6359.7039958207,"v":321394.4567530515,"t":1722661200}
+{"o":6359.7039958207,"h":6394.4510004934,"l":6340.9628315074,"c":6387.7955766356,"v":297826.4956992429,"t":1722664800}
+{"o":6387.7955766356,"h":6427.0622690992,"l":6349.6859595742,"c":6352.3309190636,"v":305608.8587800541,"t":1722668400}
+{"o":6352.3309190636,"h":6362.7968782824,"l":6246.8972112806,"c":6296.4712410394,"v":422860.1204984715,"t":1722672000}
+{"o":6296.4712410394,"h":6326.4405990279,"l":6214.6772886529,"c":6326.4405990279,"v":416512.1399711626,"t":1722675600}
+{"o":6326.4405990279,"h":6369.5071328429,"l":6297.7685367775,"c":6356.1244607454,"v":327043.6089027882,"t":1722679200}
+{"o":6356.1244607454,"h":6390.2323231702,"l":6339.6915680204,"c":6383.2300501008,"v":325097.5913886001,"t":1722682800}
+{"o":6383.2300501008,"h":6433.093387323,"l":6363.5355326927,"c":6394.360463758,"v":357089.3415375978,"t":1722686400}
+{"o":6394.360463758,"h":6401.1394546297,"l":6339.7742609165,"c":6367.2703132821,"v":325480.9640036098,"t":1722690000}
+{"o":6367.2703132821,"h":6404.7990204521,"l":6326.5313680306,"c":6338.8532500857,"v":298363.7403449092,"t":1722693600}
+{"o":6338.8532500857,"h":6367.754023395,"l":6115.379793851,"c":6122.5659784273,"v":583658.0616129652,"t":1722697200}
+{"o":6122.5659784273,"h":6179.6685677668,"l":6056.7751906552,"c":6108.7247571311,"v":878388.1169356762,"t":1722700800}
+{"o":6108.7247571311,"h":6136.5564780067,"l":5919.4203073344,"c":5963.1479787833,"v":778242.3141115867,"t":1722704400}
+{"o":5963.1479787833,"h":5983.6333992318,"l":5856.3503980515,"c":5932.2375336396,"v":573063.8071273853,"t":1722708000}
+{"o":5932.2375336396,"h":5989.4621465066,"l":5880.1876219301,"c":5884.044516349,"v":470072.2684751844,"t":1722711600}
+{"o":5884.044516349,"h":5965.8370760969,"l":5867.6766037941,"c":5900.4883666322,"v":458786.7940499738,"t":1722715200}
+{"o":5900.4883666322,"h":6005.4164080196,"l":5876.6832881294,"c":5983.9597433844,"v":399198.4803269581,"t":1722718800}
+{"o":5983.9597433844,"h":5997.8959230463,"l":5946.0684825279,"c":5984.5443459933,"v":309653.3910108987,"t":1722722400}
+{"o":5984.5443459933,"h":6030.6794045532,"l":5960.761834939,"c":5971.4235874601,"v":301610.9803047254,"t":1722726000}
+{"o":5971.4235874601,"h":6042.1419226137,"l":5960.3743822588,"c":6037.0768863237,"v":290364.6681823703,"t":1722729600}
+{"o":6037.0768863237,"h":6043.456654477,"l":5945.7200121285,"c":6036.0736527128,"v":314124.5424230898,"t":1722733200}
+{"o":6036.0736527128,"h":6118.8331440337,"l":6032.8765524129,"c":6094.4690395675,"v":337671.0327687773,"t":1722736800}
+{"o":6094.4690395675,"h":6108.4648788364,"l":6033.5475324515,"c":6046.5230640243,"v":272707.9326526615,"t":1722740400}
+{"o":6046.5230640243,"h":6052.5337080129,"l":5985.898358537,"c":5988.7574116496,"v":281256.8712071823,"t":1722744000}
+{"o":5988.7574116496,"h":6052.2366954032,"l":5985.1110346218,"c":6016.0277089085,"v":264691.4081647132,"t":1722747600}
+{"o":6016.0277089085,"h":6031.4596125843,"l":5990.7267235488,"c":6017.3942891492,"v":234419.101872761,"t":1722751200}
+{"o":6017.3942891492,"h":6023.4941866112,"l":5888.6715624513,"c":5898.8644869377,"v":310846.7781584725,"t":1722754800}
+{"o":5898.8644869377,"h":5974.0369713745,"l":5846.6543113847,"c":5959.8720669147,"v":357505.3967838045,"t":1722758400}
+{"o":5959.8720669147,"h":6013.7987306332,"l":5945.2231892993,"c":6010.2393392417,"v":269837.473233417,"t":1722762000}
+{"o":6010.2393392417,"h":6043.7882252349,"l":5973.4174952405,"c":6035.1429795906,"v":237890.9336945115,"t":1722765600}
+{"o":6035.1429795906,"h":6055.0364008804,"l":6000.5295026475,"c":6012.9702484222,"v":264783.1783674594,"t":1722769200}
+{"o":6012.9702484222,"h":6078.2781925611,"l":5997.553478361,"c":6070.8322101468,"v":276614.7922514633,"t":1722772800}
+{"o":6070.8322101468,"h":6080.1522646138,"l":6018.6960723191,"c":6021.1104902462,"v":308165.7598661509,"t":1722776400}
+{"o":6021.1104902462,"h":6029.2726527931,"l":5740.0256602951,"c":5770.9936904598,"v":861005.8135560233,"t":1722780000}
+{"o":5770.9936904598,"h":5771.102466024,"l":5651.2925425652,"c":5655.5252866011,"v":857295.9447626986,"t":1722783600}
+{"o":5655.5252866011,"h":5728.6834420515,"l":5559.0841355775,"c":5578.297631014,"v":772993.0125194831,"t":1722787200}
+{"o":5578.297631014,"h":5690.3570452713,"l":5499.2308634069,"c":5653.815536645,"v":1100750.43466951,"t":1722790800}
+{"o":5653.815536645,"h":5869.499649943,"l":5636.1970165572,"c":5827.9708860327,"v":810908.0228182717,"t":1722794400}
+{"o":5827.9708860327,"h":6012.8470439782,"l":5791.8636815286,"c":5951.2632846983,"v":737990.2274879052,"t":1722798000}
+{"o":5951.2632846983,"h":6091.0409443918,"l":5912.9911592754,"c":5979.7194667232,"v":525167.1468146495,"t":1722801600}
+{"o":5979.7194667232,"h":5984.2547200704,"l":5864.9648884903,"c":5882.4843833852,"v":393968.0007923392,"t":1722805200}
+{"o":5882.4843833852,"h":5978.4351123364,"l":5861.5442143147,"c":5896.9364275485,"v":545071.6930186857,"t":1722808800}
+{"o":5896.9364275485,"h":5901.4688230667,"l":5752.9222429124,"c":5794.1385319443,"v":471376.8739851032,"t":1722812400}
+{"o":5794.1385319443,"h":5839.4215097258,"l":5442.2620669793,"c":5500.8877333003,"v":1165541.6491101093,"t":1722816000}
+{"o":5500.8877333003,"h":5609.6836591226,"l":4940.9402084702,"c":5491.8631045471,"v":1867290.1740542261,"t":1722819600}
+{"o":5491.8631045471,"h":5507.985780501,"l":5255.3345513078,"c":5487.9259471604,"v":1469621.0794465938,"t":1722823200}
+{"o":5487.9259471604,"h":5494.7061699848,"l":5278.7288625264,"c":5283.8617315115,"v":942071.9960723153,"t":1722826800}
+{"o":5283.8617315115,"h":5457.4840622993,"l":5144.4738270129,"c":5191.6284630781,"v":975820.6908950182,"t":1722830400}
+{"o":5191.6284630781,"h":5200.9331001044,"l":4670.9885664903,"c":4957.7530651687,"v":1369478.4514052086,"t":1722834000}
+{"o":4957.7530651687,"h":5018.2576470426,"l":4589.5018486505,"c":4907.418314266,"v":1733795.9962447078,"t":1722837600}
+{"o":4907.418314266,"h":5212.7745448133,"l":4820.4909782756,"c":5152.3739239661,"v":1543990.5113626244,"t":1722841200}
+{"o":5152.3739239661,"h":5195.8140166112,"l":5007.1015029545,"c":5067.6213370242,"v":983488.9890914659,"t":1722844800}
+{"o":5067.6213370242,"h":5123.0145752447,"l":4886.6099719617,"c":5017.9746555811,"v":844542.837481712,"t":1722848400}
+{"o":5017.9746555811,"h":5040.6412093582,"l":4742.8259071854,"c":4863.9348510412,"v":1237731.0182226277,"t":1722852000}
+{"o":4863.9348510412,"h":4894.1911974249,"l":4630.0267733011,"c":4860.9838742665,"v":1412428.2269591731,"t":1722855600}
+{"o":4860.9838742665,"h":4969.9305386832,"l":4649.9561245497,"c":4688.4441970441,"v":1671011.1885757698,"t":1722859200}
+{"o":4688.4441970441,"h":5204.1396846307,"l":4600.877519485,"c":5146.9142682189,"v":1972236.2932901862,"t":1722862800}
+{"o":5146.9142682189,"h":5589.8038122044,"l":5144.3932683399,"c":5425.3126230129,"v":1746216.1428551197,"t":1722866400}
+{"o":5425.3126230129,"h":5573.577479164,"l":5336.4932673449,"c":5468.8122686537,"v":1485247.0570118511,"t":1722870000}
+{"o":5468.8122686537,"h":5703.6668172951,"l":5451.5542600433,"c":5505.1171067701,"v":1415136.7950801863,"t":1722873600}
+{"o":5505.1171067701,"h":5673.1606511946,"l":5470.6864603201,"c":5636.2632639016,"v":873243.1417349662,"t":1722877200}
+{"o":5636.2632639016,"h":5637.1929709182,"l":5374.9827827877,"c":5388.9587118502,"v":798950.4726948775,"t":1722880800}
+{"o":5388.9587118502,"h":5494.0567216741,"l":5309.2712370797,"c":5398.5901328064,"v":896709.2634466466,"t":1722884400}
+{"o":5398.5901328064,"h":5556.0384941408,"l":5380.1058046888,"c":5527.2859523054,"v":705449.532751184,"t":1722888000}
+{"o":5527.2859523054,"h":5666.2883444781,"l":5465.650925326,"c":5503.9073691217,"v":790248.4313783536,"t":1722891600}
+{"o":5503.9073691217,"h":5623.9181595194,"l":5481.6007278307,"c":5550.4754789479,"v":707490.2232900101,"t":1722895200}
+{"o":5550.4754789479,"h":5642.8116224564,"l":5406.6681997167,"c":5440.0639168848,"v":544595.803930232,"t":1722898800}
+{"o":5440.0639168848,"h":5835.4120127905,"l":5422.887576056,"c":5823.3008214062,"v":1123699.9463181605,"t":1722902400}
+{"o":5823.3008214062,"h":5895.0607792856,"l":5751.9598989252,"c":5812.7226234423,"v":866118.9217550139,"t":1722906000}
+{"o":5812.7226234423,"h":5920.1154469711,"l":5797.1839282464,"c":5847.2143449023,"v":503765.0421228844,"t":1722909600}
+{"o":5847.2143449023,"h":5861.5378536854,"l":5766.9258561952,"c":5813.9548567965,"v":445213.7433258849,"t":1722913200}
+{"o":5813.9548567965,"h":5922.7734705637,"l":5762.2296750102,"c":5916.4830549217,"v":448423.0505543094,"t":1722916800}
+{"o":5916.4830549217,"h":6016.8777060749,"l":5844.47662489,"c":6006.3980253336,"v":584268.7029974381,"t":1722920400}
+{"o":6006.3980253336,"h":6038.0816856766,"l":5930.3012825582,"c":5935.4774041532,"v":527375.0328628652,"t":1722924000}
+{"o":5935.4774041532,"h":5975.130898476,"l":5871.3153302986,"c":5956.2614265412,"v":423392.6731725645,"t":1722927600}
+{"o":5956.2614265412,"h":5961.3695483922,"l":5730.9139525565,"c":5766.1549620958,"v":658470.4441209194,"t":1722931200}
+{"o":5766.1549620958,"h":5851.5229680081,"l":5721.1453926224,"c":5823.3904906786,"v":552947.0557016097,"t":1722934800}
+{"o":5823.3904906786,"h":5866.2239461052,"l":5778.9647458231,"c":5839.3426146415,"v":422377.7666959875,"t":1722938400}
+{"o":5839.3426146415,"h":5913.0435131975,"l":5777.5719887936,"c":5848.7513114878,"v":482155.0002725421,"t":1722942000}
+{"o":5848.7513114878,"h":5892.4169548809,"l":5766.7339210568,"c":5776.5518155334,"v":537996.6814500849,"t":1722945600}
+{"o":5776.5518155334,"h":5886.9983183103,"l":5701.6480300773,"c":5824.1509205088,"v":792832.5608116756,"t":1722949200}
+{"o":5824.1509205088,"h":6148.2054925665,"l":5816.4280468527,"c":6071.0471164488,"v":1013207.3065263611,"t":1722952800}
+{"o":6071.0471164488,"h":6141.4129153606,"l":6004.7480624195,"c":6115.145671032,"v":646096.1859088596,"t":1722956400}
+{"o":6115.145671032,"h":6208.2517576225,"l":6080.8165557512,"c":6182.0718524793,"v":709937.58545643,"t":1722960000}
+{"o":6182.0718524793,"h":6261.8306407421,"l":6074.1869349431,"c":6092.2756403719,"v":573923.7368587125,"t":1722963600}
+{"o":6092.2756403719,"h":6199.2454534108,"l":6053.0835074807,"c":6128.1585561317,"v":524064.8582656704,"t":1722967200}
+{"o":6128.1585561317,"h":6214.1010219611,"l":6052.4890821938,"c":6137.9398678585,"v":536204.9971835153,"t":1722970800}
+{"o":6137.9398678585,"h":6205.9844103619,"l":6080.3508470264,"c":6177.4913891367,"v":551239.464704043,"t":1722974400}
+{"o":6177.4913891367,"h":6196.2866580964,"l":6109.871460852,"c":6175.5964682759,"v":455379.1418723978,"t":1722978000}
+{"o":6175.5964682759,"h":6271.4561872541,"l":6066.8221374817,"c":6086.1856368057,"v":641767.9327938912,"t":1722981600}
+{"o":6086.1856368057,"h":6118.6632126664,"l":6007.1598461318,"c":6053.9712289015,"v":451166.2789250013,"t":1722985200}
+{"o":6053.9712289015,"h":6124.0188340313,"l":5981.2436613264,"c":6070.8184739308,"v":545602.194814575,"t":1722988800}
+{"o":6070.8184739308,"h":6255.9870944367,"l":5969.46832949,"c":6252.6938800678,"v":664421.2072040988,"t":1722992400}
+{"o":6252.6938800678,"h":6367.5594363904,"l":6195.3359057187,"c":6264.7672499183,"v":749582.1009059311,"t":1722996000}
+{"o":6264.7672499183,"h":6362.1540729432,"l":6251.5441021968,"c":6358.6197789895,"v":474743.266187186,"t":1722999600}
+{"o":6358.6197789895,"h":6481.249606456,"l":6341.9128779823,"c":6433.0606536529,"v":613352.0794185927,"t":1723003200}
+{"o":6433.0606536529,"h":6500.0581400283,"l":6414.2876498263,"c":6426.9590987456,"v":467865.6923057766,"t":1723006800}
+{"o":6426.9590987456,"h":6458.6422685313,"l":6361.3017781349,"c":6374.6541977057,"v":414911.3692855124,"t":1723010400}
+{"o":6374.6541977057,"h":6423.5707954026,"l":6314.1184807807,"c":6393.3898498561,"v":409349.3070250613,"t":1723014000}
+{"o":6393.3898498561,"h":6476.3967967143,"l":6372.5643763027,"c":6449.0333509116,"v":426929.7184249875,"t":1723017600}
+{"o":6449.0333509116,"h":6494.423796912,"l":6406.9177307601,"c":6413.2604715877,"v":419636.5457651087,"t":1723021200}
+{"o":6413.2604715877,"h":6477.4521182608,"l":6388.9481801858,"c":6392.8250157655,"v":556515.6481837246,"t":1723024800}
+{"o":6392.8250157655,"h":6403.9665707743,"l":6320.9871575479,"c":6360.2487116767,"v":505352.2376472576,"t":1723028400}
+{"o":6360.2487116767,"h":6443.2544468884,"l":6329.2012211826,"c":6428.3200127915,"v":514378.6183964652,"t":1723032000}
+{"o":6428.3200127915,"h":6479.4588442928,"l":6343.8232143415,"c":6372.7428302369,"v":654518.578966243,"t":1723035600}
+{"o":6372.7428302369,"h":6402.2566305424,"l":6123.4252060523,"c":6165.7589272651,"v":933168.963935341,"t":1723039200}
+{"o":6165.7589272651,"h":6248.0501962313,"l":6132.1039318762,"c":6220.2033890693,"v":719985.05531267,"t":1723042800}
+{"o":6220.2033890693,"h":6265.1285917004,"l":6142.2976756128,"c":6198.5558771476,"v":633336.9366832944,"t":1723046400}
+{"o":6198.5558771476,"h":6221.1443424976,"l":6090.8877287248,"c":6123.0345278641,"v":575778.916530398,"t":1723050000}
+{"o":6123.0345278641,"h":6137.7717006461,"l":5989.8540850804,"c":6017.2510607165,"v":679080.7582262987,"t":1723053600}
+{"o":6017.2510607165,"h":6071.977717854,"l":5956.8298531749,"c":5999.4657370925,"v":488092.1550038304,"t":1723057200}
+{"o":5999.4657370925,"h":6118.5353132971,"l":5954.2915458865,"c":6067.195357512,"v":653473.3040534315,"t":1723060800}
+{"o":6067.195357512,"h":6186.7777323019,"l":6043.1006193004,"c":6139.5028293916,"v":453518.0850202573,"t":1723064400}
+{"o":6139.5028293916,"h":6148.3612658151,"l":5968.625303945,"c":6112.4265849389,"v":528270.3215297064,"t":1723068000}
+{"o":6112.4265849389,"h":6154.653145508,"l":6043.881342133,"c":6065.4916060799,"v":345503.0210209818,"t":1723071600}
+{"o":6065.4916060799,"h":6113.9394018377,"l":5927.9088914773,"c":6040.8220346382,"v":524326.3432391885,"t":1723075200}
+{"o":6040.8220346382,"h":6413.4678874187,"l":6010.4526016808,"c":6403.8733609228,"v":905385.1594885354,"t":1723078800}
+{"o":6403.8733609228,"h":6518.7480090385,"l":6403.3703311559,"c":6490.5688961863,"v":652579.261079099,"t":1723082400}
+{"o":6490.5688961863,"h":6552.1933536281,"l":6416.0922329396,"c":6418.2571472951,"v":444551.5416773455,"t":1723086000}
+{"o":6418.2571472951,"h":6473.19948228,"l":6348.2331331644,"c":6362.9058062433,"v":390436.8448275525,"t":1723089600}
+{"o":6362.9058062433,"h":6438.1335073914,"l":6358.5318632665,"c":6411.8844361504,"v":295087.0172079926,"t":1723093200}
+{"o":6411.8844361504,"h":6487.2449337309,"l":6368.4559396677,"c":6461.8348059198,"v":330852.3811270797,"t":1723096800}
+{"o":6461.8348059198,"h":6520.4455830751,"l":6434.5461057534,"c":6440.4945217432,"v":385621.3685732274,"t":1723100400}
+{"o":6440.4945217432,"h":6493.1008571178,"l":6432.9105596128,"c":6485.7409067892,"v":327299.0765504405,"t":1723104000}
+{"o":6485.7409067892,"h":6527.1838497011,"l":6452.3369271831,"c":6472.6087844138,"v":337781.1200736884,"t":1723107600}
+{"o":6472.6087844138,"h":6484.0993546484,"l":6413.4757949133,"c":6452.0513267905,"v":376672.6581764172,"t":1723111200}
+{"o":6452.0513267905,"h":6500.7606185324,"l":6431.7001870167,"c":6462.7280930477,"v":316515.518482041,"t":1723114800}
+{"o":6462.7280930477,"h":6644.3482503912,"l":6394.9193767356,"c":6528.3340067036,"v":688440.4559511746,"t":1723118400}
+{"o":6528.3340067036,"h":6619.5532807016,"l":6407.0715598887,"c":6457.5385279244,"v":1008924.6315359727,"t":1723122000}
+{"o":6457.5385279244,"h":6728.2084826129,"l":6449.0089029538,"c":6691.1363085712,"v":928102.5931395048,"t":1723125600}
+{"o":6691.1363085712,"h":6737.4927471132,"l":6645.2909531771,"c":6730.0627854701,"v":673231.1579789629,"t":1723129200}
+{"o":6730.0627854701,"h":6824.4732848964,"l":6664.6668529169,"c":6668.1628049919,"v":803251.5644403084,"t":1723132800}
+{"o":6668.1628049919,"h":6679.5772574998,"l":6575.313751117,"c":6581.5264865382,"v":633436.5272540833,"t":1723136400}
+{"o":6581.5264865382,"h":6623.0267475316,"l":6560.4428918303,"c":6583.6389221761,"v":469714.285785716,"t":1723140000}
+{"o":6583.6389221761,"h":6595.0254213609,"l":6507.8329248863,"c":6530.906883807,"v":409853.7248169985,"t":1723143600}
+{"o":6530.906883807,"h":6561.0166994238,"l":6513.50294376,"c":6531.5581838363,"v":355607.4781907595,"t":1723147200}
+{"o":6531.5581838363,"h":6736.8740023222,"l":6529.6254413322,"c":6722.2727816985,"v":486273.9016777956,"t":1723150800}
+{"o":6722.2727816985,"h":6798.4914115206,"l":6566.2871652689,"c":6767.8421309072,"v":831840.2306636655,"t":1723154400}
+{"o":6767.8421309072,"h":6859.220354466,"l":6728.6523754447,"c":6836.9759575378,"v":759171.5979696579,"t":1723158000}
+{"o":6836.9759575378,"h":6855.836290176,"l":6734.4112188359,"c":6759.4707595018,"v":615470.5120678343,"t":1723161600}
+{"o":6759.4707595018,"h":6786.7414928473,"l":6710.5362684363,"c":6721.292686418,"v":475516.1242120242,"t":1723165200}
+{"o":6721.292686418,"h":6744.9672246963,"l":6635.3188362785,"c":6638.1988049166,"v":350333.8047574583,"t":1723168800}
+{"o":6638.1988049166,"h":6716.6603550394,"l":6633.5112398683,"c":6662.0389415923,"v":309675.8266685245,"t":1723172400}
+{"o":6662.0389415923,"h":6669.2945662448,"l":6532.4518347573,"c":6541.5497010863,"v":312095.9358329926,"t":1723176000}
+{"o":6541.5497010863,"h":6603.2816644862,"l":6513.0972440348,"c":6588.5229994689,"v":272577.2458714918,"t":1723179600}
+{"o":6588.5229994689,"h":6627.971837712,"l":6545.123023611,"c":6594.7053746049,"v":285287.0505351506,"t":1723183200}
+{"o":6594.7053746049,"h":6668.0206855967,"l":6593.681433861,"c":6618.8597762198,"v":295698.2539748398,"t":1723186800}
+{"o":6618.8597762198,"h":6693.4268461825,"l":6613.2161979303,"c":6680.9786972563,"v":260072.1258334737,"t":1723190400}
+{"o":6680.9786972563,"h":6687.7756506472,"l":6577.135630838,"c":6600.2224322001,"v":271785.697631653,"t":1723194000}
+{"o":6600.2224322001,"h":6604.7719843407,"l":6511.1343576306,"c":6545.8432011756,"v":342548.8295137613,"t":1723197600}
+{"o":6545.8432011756,"h":6577.8308522587,"l":6514.4481039642,"c":6564.8932812447,"v":227556.2627432795,"t":1723201200}
+{"o":6564.8932812447,"h":6569.2762806755,"l":6473.7015560741,"c":6510.5532700631,"v":316969.7649747916,"t":1723204800}
+{"o":6510.5532700631,"h":6533.3020947784,"l":6416.9105574367,"c":6510.0508383836,"v":555906.1667759442,"t":1723208400}
+{"o":6510.0508383836,"h":6596.5986858229,"l":6345.2011071021,"c":6445.0134616822,"v":811881.4617125535,"t":1723212000}
+{"o":6445.0134616822,"h":6473.0521113437,"l":6333.0303529356,"c":6334.6778608316,"v":424692.3984917663,"t":1723215600}
+{"o":6334.6778608316,"h":6402.1226441325,"l":6313.2309756527,"c":6392.8063928109,"v":399271.3738122701,"t":1723219200}
+{"o":6392.8063928109,"h":6467.0420550712,"l":6374.8346409126,"c":6416.4077917226,"v":302141.5137925344,"t":1723222800}
+{"o":6416.4077917226,"h":6442.293072021,"l":6355.4166981214,"c":6432.5434610665,"v":329048.9046591462,"t":1723226400}
+{"o":6432.5434610665,"h":6466.8018084665,"l":6406.5368667932,"c":6440.1547537209,"v":249287.6971473108,"t":1723230000}
+{"o":6440.1547537209,"h":6478.1800443577,"l":6411.8388413885,"c":6426.413761934,"v":345012.4956600206,"t":1723233600}
+{"o":6426.413761934,"h":6467.8463432261,"l":6351.9658505374,"c":6463.0816328125,"v":364023.4324843824,"t":1723237200}
+{"o":6463.0816328125,"h":6532.2002618552,"l":6389.5773418493,"c":6530.9922444578,"v":455330.0650283815,"t":1723240800}
+{"o":6530.9922444578,"h":6595.1420017196,"l":6452.7959032017,"c":6553.3414561838,"v":437384.9345736763,"t":1723244400}
+{"o":6553.3414561838,"h":6655.6381639194,"l":6485.31177718,"c":6492.9081157091,"v":561160.1811575692,"t":1723248000}
+{"o":6492.9081157091,"h":6559.9686321695,"l":6446.9289626765,"c":6486.0492392136,"v":329170.3990815691,"t":1723251600}
+{"o":6486.0492392136,"h":6548.8261858046,"l":6469.0741961278,"c":6473.6471354201,"v":285365.1503751228,"t":1723255200}
+{"o":6473.6471354201,"h":6484.2759956183,"l":6427.4680060257,"c":6461.6368278147,"v":284859.8649579692,"t":1723258800}
+{"o":6461.6368278147,"h":6467.2423518321,"l":6380.3886815451,"c":6434.9762369409,"v":241499.4724579137,"t":1723262400}
+{"o":6434.9762369409,"h":6477.6592375415,"l":6407.8383503565,"c":6455.3511958933,"v":232230.5656576231,"t":1723266000}
+{"o":6455.3511958933,"h":6496.5921351604,"l":6450.0566905632,"c":6479.3231794928,"v":246960.7539907665,"t":1723269600}
+{"o":6479.3231794928,"h":6516.2142500575,"l":6463.765926208,"c":6516.2142500575,"v":227696.4192734712,"t":1723273200}
+{"o":6516.2142500575,"h":6532.6265602139,"l":6440.9217584991,"c":6461.7224458562,"v":273348.8699470989,"t":1723276800}
+{"o":6461.7224458562,"h":6520.3468311112,"l":6439.3255898772,"c":6487.3292021989,"v":230840.5856914268,"t":1723280400}
+{"o":6487.3292021989,"h":6514.0618692648,"l":6465.7846741047,"c":6472.1143989822,"v":201068.4494084772,"t":1723284000}
+{"o":6472.1143989822,"h":6500.7511276314,"l":6452.9708004327,"c":6492.2389287466,"v":201682.1790931938,"t":1723287600}
+{"o":6492.2389287466,"h":6522.679469765,"l":6472.9552592261,"c":6476.5169574276,"v":213346.4829223844,"t":1723291200}
+{"o":6476.5169574276,"h":6479.4037429139,"l":6407.5732577176,"c":6413.2011474974,"v":285633.9475381825,"t":1723294800}
+{"o":6413.2011474974,"h":6452.3587267316,"l":6404.6571690989,"c":6444.4054803196,"v":300405.0097229538,"t":1723298400}
+{"o":6444.4054803196,"h":6501.333924083,"l":6432.48915168,"c":6455.6021650642,"v":288308.9717422773,"t":1723302000}
+{"o":6455.6021650642,"h":6470.3777000599,"l":6413.9432822907,"c":6436.340229755,"v":309349.4074836783,"t":1723305600}
+{"o":6436.340229755,"h":6475.3454855153,"l":6418.6394184074,"c":6468.0920611007,"v":242333.6093668872,"t":1723309200}
+{"o":6468.0920611007,"h":6502.476228135,"l":6456.8209683579,"c":6457.9389365227,"v":304721.1048139654,"t":1723312800}
+{"o":6457.9389365227,"h":6512.2579025002,"l":6437.1426184066,"c":6477.6952699561,"v":268336.2840796739,"t":1723316400}
+{"o":6477.6952699561,"h":6493.9334672362,"l":6446.1366787074,"c":6473.1464578723,"v":230933.7627395763,"t":1723320000}
+{"o":6473.1464578723,"h":6503.5687937537,"l":6472.2895219692,"c":6496.0950467775,"v":251154.9389918126,"t":1723323600}
+{"o":6496.0950467775,"h":6504.8165661301,"l":6474.3656036909,"c":6486.2503060343,"v":203436.0453971269,"t":1723327200}
+{"o":6486.2503060343,"h":6486.2503060343,"l":6440.6104414347,"c":6457.6765748136,"v":204227.3151234714,"t":1723330800}
+{"o":6457.6765748136,"h":6501.5571746035,"l":6441.6820640814,"c":6487.5734737068,"v":264189.2480733637,"t":1723334400}
+{"o":6487.5734737068,"h":6511.4270166427,"l":6457.0524120145,"c":6505.5799754195,"v":222064.7953488253,"t":1723338000}
+{"o":6505.5799754195,"h":6518.7518690994,"l":6479.0136333557,"c":6488.8270996477,"v":192617.6842458688,"t":1723341600}
+{"o":6488.8270996477,"h":6579.9320851989,"l":6488.6998326373,"c":6527.2480642128,"v":301793.7667171078,"t":1723345200}
+{"o":6527.2480642128,"h":6539.8455328293,"l":6490.1272170114,"c":6497.2066300075,"v":263291.7930212732,"t":1723348800}
+{"o":6497.2066300075,"h":6532.8429076782,"l":6490.1165842724,"c":6519.2287765044,"v":161874.8299313433,"t":1723352400}
+{"o":6519.2287765044,"h":6533.8689556743,"l":6502.3569176842,"c":6519.7887620158,"v":178007.0480251346,"t":1723356000}
+{"o":6519.7887620158,"h":6576.197055386,"l":6519.7887620158,"c":6567.688367312,"v":198023.6138215238,"t":1723359600}
+{"o":6567.688367312,"h":6589.6923498383,"l":6552.3869387628,"c":6557.6977598948,"v":210625.1223763311,"t":1723363200}
+{"o":6557.6977598948,"h":6622.6454242922,"l":6506.4206429911,"c":6525.9446162525,"v":288217.0694904824,"t":1723366800}
+{"o":6525.9446162525,"h":6550.0246452955,"l":6496.536842554,"c":6504.0736522654,"v":238467.30704831,"t":1723370400}
+{"o":6504.0736522654,"h":6509.356514668,"l":6415.3100110895,"c":6442.6339053694,"v":317574.6945006207,"t":1723374000}
+{"o":6442.6339053694,"h":6448.7096939124,"l":6309.7448945924,"c":6352.418046488,"v":347473.3897570859,"t":1723377600}
+{"o":6352.418046488,"h":6370.030780472,"l":6282.4381513203,"c":6353.8730617251,"v":383157.8965238794,"t":1723381200}
+{"o":6353.8730617251,"h":6359.648919896,"l":6231.2943954731,"c":6257.9459302568,"v":353666.4730198792,"t":1723384800}
+{"o":6257.9459302568,"h":6264.5257162885,"l":6185.5577047386,"c":6234.9389833243,"v":464273.0617823029,"t":1723388400}
+{"o":6234.9389833243,"h":6259.3033667486,"l":6210.3223697383,"c":6235.7643726398,"v":322602.6958652801,"t":1723392000}
+{"o":6235.7643726398,"h":6278.1766403935,"l":6196.9035241059,"c":6250.6595739721,"v":276845.9439600671,"t":1723395600}
+{"o":6250.6595739721,"h":6255.8259337991,"l":6158.5163452389,"c":6203.3479543318,"v":321980.7566385496,"t":1723399200}
+{"o":6203.3479543318,"h":6203.3479543318,"l":6068.1629520654,"c":6106.7743538216,"v":471489.2305686257,"t":1723402800}
+{"o":6106.7743538216,"h":6112.9411360587,"l":6027.1863412047,"c":6032.537597279,"v":543195.4149632979,"t":1723406400}
+{"o":6032.537597279,"h":6049.3792039796,"l":5984.0332418781,"c":6013.0566727494,"v":418579.0328987365,"t":1723410000}
+{"o":6013.0566727494,"h":6051.5162909664,"l":5869.7830208068,"c":5960.0918882136,"v":521295.4985655944,"t":1723413600}
+{"o":5960.0918882136,"h":5961.0983212858,"l":5906.9445156679,"c":5933.6953917432,"v":274720.7629612471,"t":1723417200}
+{"o":5933.6953917432,"h":6027.1958662618,"l":5918.964454504,"c":5982.632706185,"v":473404.1741541267,"t":1723420800}
+{"o":5982.632706185,"h":6041.3651228602,"l":5963.1309908352,"c":6015.1015022092,"v":346465.5496213973,"t":1723424400}
+{"o":6015.1015022092,"h":6054.6434617992,"l":5982.7875277586,"c":6048.1959584745,"v":249630.2447038023,"t":1723428000}
+{"o":6048.1959584745,"h":6070.6653455184,"l":5999.303699103,"c":6033.7244621024,"v":248062.1087788462,"t":1723431600}
+{"o":6033.7244621024,"h":6054.0316754353,"l":6009.6918540456,"c":6017.4186019526,"v":258654.199917647,"t":1723435200}
+{"o":6017.4186019526,"h":6032.7832612394,"l":5963.3720918041,"c":6003.0117326048,"v":215669.3451463149,"t":1723438800}
+{"o":6003.0117326048,"h":6022.9227394091,"l":5965.6476084492,"c":6016.1537560052,"v":251595.3201838415,"t":1723442400}
+{"o":6016.1537560052,"h":6153.9963824023,"l":5962.2707390169,"c":6116.7717266875,"v":537042.271245043,"t":1723446000}
+{"o":6116.7717266875,"h":6203.7626957505,"l":6053.4051775437,"c":6072.7531783529,"v":489050.0835831352,"t":1723449600}
+{"o":6072.7531783529,"h":6113.7420867578,"l":6042.2599832053,"c":6054.4438311748,"v":381794.3323080574,"t":1723453200}
+{"o":6054.4438311748,"h":6180.6297677153,"l":6020.3009435488,"c":6180.3575265955,"v":384513.4126605657,"t":1723456800}
+{"o":6180.3575265955,"h":6322.6645024567,"l":6167.0724440507,"c":6300.7309235281,"v":561297.5316278393,"t":1723460400}
+{"o":6300.7309235281,"h":6305.0729175961,"l":6217.4588813596,"c":6255.6567725814,"v":436687.0529983793,"t":1723464000}
+{"o":6255.6567725814,"h":6277.8472886891,"l":6028.127391007,"c":6047.186440253,"v":529014.5607249507,"t":1723467600}
+{"o":6047.186440253,"h":6305.6903669096,"l":5979.5407071155,"c":6247.9472044811,"v":904353.3081988121,"t":1723471200}
+{"o":6247.9472044811,"h":6288.6824923935,"l":6099.2997093194,"c":6188.4518773088,"v":765023.6321309687,"t":1723474800}
+{"o":6188.4518773088,"h":6212.5770637045,"l":6113.333250548,"c":6162.5232236031,"v":475714.5252200642,"t":1723478400}
+{"o":6162.5232236031,"h":6193.4104936483,"l":6082.0751870028,"c":6084.6936891843,"v":354244.4383375635,"t":1723482000}
+{"o":6084.6936891843,"h":6136.4764615118,"l":5982.7651105449,"c":5995.0227919783,"v":475645.9311594023,"t":1723485600}
+{"o":5995.0227919783,"h":6063.3508709064,"l":5994.831527243,"c":6025.2588076527,"v":377750.8881392337,"t":1723489200}
+{"o":6025.2588076527,"h":6088.6623576146,"l":6000.1127320168,"c":6011.445853381,"v":353374.0288108973,"t":1723492800}
+{"o":6011.445853381,"h":6051.9515580899,"l":5945.7113671795,"c":6015.9971415504,"v":469628.4288956801,"t":1723496400}
+{"o":6015.9971415504,"h":6065.543580024,"l":6007.4332862614,"c":6040.7935505253,"v":299540.2279154685,"t":1723500000}
+{"o":6040.7935505253,"h":6181.3305951927,"l":6039.1855085185,"c":6132.1969021045,"v":469112.5284704836,"t":1723503600}
+{"o":6132.1969021045,"h":6175.8510050871,"l":6103.198623463,"c":6149.9082063378,"v":599685.0397913849,"t":1723507200}
+{"o":6149.9082063378,"h":6163.8563770167,"l":6091.8025803785,"c":6160.3963370095,"v":402497.2953017434,"t":1723510800}
+{"o":6160.3963370095,"h":6160.4733991834,"l":6058.3298870469,"c":6106.2741354874,"v":361156.3873542718,"t":1723514400}
+{"o":6106.2741354874,"h":6109.8340899815,"l":5991.2459823233,"c":6023.3846548073,"v":489707.0293514878,"t":1723518000}
+{"o":6023.3846548073,"h":6079.971398371,"l":5994.4765815147,"c":6073.9697873516,"v":298243.4976973277,"t":1723521600}
+{"o":6073.9697873516,"h":6123.6541025657,"l":6050.7415361599,"c":6110.0048996595,"v":239370.4200190219,"t":1723525200}
+{"o":6110.0048996595,"h":6152.9949904739,"l":6060.4241473599,"c":6141.6325178611,"v":250854.5839583043,"t":1723528800}
+{"o":6141.6325178611,"h":6163.9064680237,"l":6117.1871957079,"c":6118.4938960213,"v":220575.683049038,"t":1723532400}
+{"o":6118.4938960213,"h":6136.3153496171,"l":6054.8045874361,"c":6097.5354273288,"v":298595.4350558223,"t":1723536000}
+{"o":6097.5354273288,"h":6101.7924376597,"l":6028.8350249433,"c":6063.0519815426,"v":304045.0567159523,"t":1723539600}
+{"o":6063.0519815426,"h":6082.9851445674,"l":6005.2666949733,"c":6062.8937913013,"v":302272.4422511017,"t":1723543200}
+{"o":6062.8937913013,"h":6125.3462278166,"l":6046.6664353152,"c":6113.0319954294,"v":270513.098894283,"t":1723546800}
+{"o":6113.0319954294,"h":6176.1554119354,"l":6086.8859052738,"c":6132.1231429317,"v":506351.126961778,"t":1723550400}
+{"o":6132.1231429317,"h":6190.1526915054,"l":6104.6194812747,"c":6171.4987286569,"v":397259.4498717036,"t":1723554000}
+{"o":6171.4987286569,"h":6186.7338857655,"l":6067.7701022908,"c":6139.4779716623,"v":432409.8640650398,"t":1723557600}
+{"o":6139.4779716623,"h":6149.2225249784,"l":6089.1652944731,"c":6125.3371338586,"v":342003.623725967,"t":1723561200}
+{"o":6125.3371338586,"h":6264.2956116499,"l":6115.3789271987,"c":6261.0850578456,"v":488451.9401003074,"t":1723564800}
+{"o":6261.0850578456,"h":6280.6945187284,"l":6182.8498645843,"c":6215.2724563684,"v":486892.1869858429,"t":1723568400}
+{"o":6215.2724563684,"h":6220.0893311212,"l":6138.7915354362,"c":6150.4207680388,"v":398185.0375624052,"t":1723572000}
+{"o":6150.4207680388,"h":6165.7903262592,"l":6074.9440086076,"c":6143.9925793324,"v":399584.6944118791,"t":1723575600}
+{"o":6143.9925793324,"h":6160.0044754687,"l":6108.7929930864,"c":6118.1757706312,"v":279673.3415796485,"t":1723579200}
+{"o":6118.1757706312,"h":6199.3725969979,"l":6112.8419614338,"c":6195.5178728886,"v":317696.5127708953,"t":1723582800}
+{"o":6195.5178728886,"h":6198.9931724035,"l":6140.8779635338,"c":6167.5002913004,"v":299956.93169856,"t":1723586400}
+{"o":6167.5002913004,"h":6185.5201990285,"l":6129.8334994951,"c":6148.9868853057,"v":265360.3189771445,"t":1723590000}
+{"o":6148.9868853057,"h":6174.077130533,"l":6118.9995504709,"c":6119.4455328909,"v":312107.2462394388,"t":1723593600}
+{"o":6119.4455328909,"h":6136.1392455151,"l":6021.7053813993,"c":6039.2256101245,"v":307464.6362274188,"t":1723597200}
+{"o":6039.2256101245,"h":6082.2248935109,"l":6026.8432586635,"c":6079.8650877674,"v":252697.2947684522,"t":1723600800}
+{"o":6079.8650877674,"h":6129.5773524632,"l":6062.0237034109,"c":6085.823053618,"v":289710.8153084797,"t":1723604400}
+{"o":6085.823053618,"h":6093.7058682704,"l":6054.6888509797,"c":6063.5850828953,"v":284281.4993050692,"t":1723608000}
+{"o":6063.5850828953,"h":6104.9994177033,"l":6053.7223495873,"c":6069.9512115572,"v":235237.0698066413,"t":1723611600}
+{"o":6069.9512115572,"h":6105.0961077896,"l":6043.8880919003,"c":6089.9758690962,"v":236739.1690268209,"t":1723615200}
+{"o":6089.9758690962,"h":6110.0943926229,"l":6072.2497065661,"c":6110.0943926229,"v":205878.9194348489,"t":1723618800}
+{"o":6110.0943926229,"h":6117.3928487249,"l":6072.5354638009,"c":6106.1360839879,"v":222873.0100709017,"t":1723622400}
+{"o":6106.1360839879,"h":6142.6591978266,"l":6097.9299512949,"c":6135.1105917588,"v":221319.7461486761,"t":1723626000}
+{"o":6135.1105917588,"h":6208.0915597839,"l":6134.6347869506,"c":6159.1905378555,"v":271749.0485813072,"t":1723629600}
+{"o":6159.1905378555,"h":6248.2958222181,"l":6145.0681512231,"c":6206.6569268061,"v":334362.7362754208,"t":1723633200}
+{"o":6206.6569268061,"h":6379.4736063372,"l":6180.2086242903,"c":6288.2126468847,"v":763055.4602581076,"t":1723636800}
+{"o":6288.2126468847,"h":6341.4731790698,"l":6149.1760474538,"c":6171.053918876,"v":790650.6573425388,"t":1723640400}
+{"o":6171.053918876,"h":6192.8376497501,"l":6095.9666460632,"c":6149.3742044902,"v":735361.7118872239,"t":1723644000}
+{"o":6149.3742044902,"h":6174.775621488,"l":6062.5718658902,"c":6151.1347976199,"v":592816.83002012,"t":1723647600}
+{"o":6151.1347976199,"h":6172.0035181841,"l":6036.1584818116,"c":6076.3647803957,"v":654371.7945589782,"t":1723651200}
+{"o":6076.3647803957,"h":6097.9482737406,"l":6052.4366484651,"c":6060.536663909,"v":452915.2507312784,"t":1723654800}
+{"o":6060.536663909,"h":6089.5409853944,"l":6026.1108208143,"c":6057.2149015787,"v":314551.9520169935,"t":1723658400}
+{"o":6057.2149015787,"h":6067.0867985697,"l":6027.8953716882,"c":6047.6977605084,"v":302736.4867382921,"t":1723662000}
+{"o":6047.6977605084,"h":6065.3586061095,"l":6037.4512431508,"c":6046.2941727147,"v":245703.4159279215,"t":1723665600}
+{"o":6046.2941727147,"h":6057.567089181,"l":6021.199690331,"c":6030.4814350704,"v":202049.4074258863,"t":1723669200}
+{"o":6030.4814350704,"h":6051.0957747001,"l":5956.5970527707,"c":6050.8438777023,"v":334655.5004216272,"t":1723672800}
+{"o":6050.8438777023,"h":6053.1541558918,"l":6023.1674402451,"c":6023.1674402451,"v":207914.7024261145,"t":1723676400}
+{"o":6023.1674402451,"h":6092.3460053134,"l":6023.1400403097,"c":6073.7906057633,"v":249848.9645681822,"t":1723680000}
+{"o":6073.7906057633,"h":6095.2097009618,"l":6041.5688246754,"c":6047.8717865523,"v":240348.6929557579,"t":1723683600}
+{"o":6047.8717865523,"h":6088.5877993952,"l":6000.6048762943,"c":6062.8407748961,"v":377812.3434252733,"t":1723687200}
+{"o":6062.8407748961,"h":6085.9798891587,"l":6054.4520083148,"c":6064.4858455429,"v":233435.4171799276,"t":1723690800}
+{"o":6064.4858455429,"h":6072.1099969566,"l":6019.078260253,"c":6063.1973650213,"v":346974.0478407822,"t":1723694400}
+{"o":6063.1973650213,"h":6071.673843743,"l":5980.3719881473,"c":5992.871490965,"v":249059.7433627953,"t":1723698000}
+{"o":5992.871490965,"h":6002.5682409054,"l":5905.3409674919,"c":5948.3515388735,"v":321768.3362038724,"t":1723701600}
+{"o":5948.3515388735,"h":5979.245058263,"l":5913.8393182988,"c":5969.8518217073,"v":239043.6340060426,"t":1723705200}
+{"o":5969.8518217073,"h":5999.387189019,"l":5938.6018519381,"c":5999.387189019,"v":229252.0005374638,"t":1723708800}
+{"o":5999.387189019,"h":6015.2741677652,"l":5956.0746982269,"c":5958.8681178509,"v":233481.9833678469,"t":1723712400}
+{"o":5958.8681178509,"h":5969.4168040462,"l":5921.7966754078,"c":5938.027629899,"v":307973.0991564019,"t":1723716000}
+{"o":5938.027629899,"h":6012.2967726736,"l":5938.027629899,"c":6001.3989967638,"v":261376.8192219177,"t":1723719600}
+{"o":6001.3989967638,"h":6102.2836799483,"l":5974.5611807158,"c":5987.2790710053,"v":490609.2636705748,"t":1723723200}
+{"o":5987.2790710053,"h":6085.7534529413,"l":5958.7765563141,"c":6076.9681416956,"v":453352.8729400881,"t":1723726800}
+{"o":6076.9681416956,"h":6140.8850003827,"l":6042.2231933278,"c":6078.4254599548,"v":432356.6179292105,"t":1723730400}
+{"o":6078.4254599548,"h":6132.6798117954,"l":6051.2126766812,"c":6120.053238402,"v":376378.7640638482,"t":1723734000}
+{"o":6120.053238402,"h":6188.9159176352,"l":6100.685841361,"c":6116.1867053477,"v":339120.3535784926,"t":1723737600}
+{"o":6116.1867053477,"h":6117.4087347143,"l":6003.4901302684,"c":6004.5495814782,"v":358625.1238669393,"t":1723741200}
+{"o":6004.5495814782,"h":6005.7375489116,"l":5766.1268867498,"c":5812.9789773189,"v":833128.6853978994,"t":1723744800}
+{"o":5812.9789773189,"h":5891.3893650855,"l":5762.1886149519,"c":5869.23956521,"v":659706.981856306,"t":1723748400}
+{"o":5869.23956521,"h":5891.3145071266,"l":5813.2474290339,"c":5886.7275719268,"v":414500.0406964268,"t":1723752000}
+{"o":5886.7275719268,"h":5946.4595496891,"l":5864.6634976596,"c":5946.4595496891,"v":535127.0572965679,"t":1723755600}
+{"o":5946.4595496891,"h":6075.5743907314,"l":5908.8863719425,"c":6024.851585582,"v":491849.4703088053,"t":1723759200}
+{"o":6024.851585582,"h":6040.8231423603,"l":5971.7132256306,"c":5978.518470076,"v":269409.3267102955,"t":1723762800}
+{"o":5978.518470076,"h":5987.8659069363,"l":5940.908113113,"c":5948.6702432317,"v":267087.2768658497,"t":1723766400}
+{"o":5948.6702432317,"h":5977.8740969704,"l":5898.5359075108,"c":5950.9022528809,"v":239079.3275907771,"t":1723770000}
+{"o":5950.9022528809,"h":6053.1944419549,"l":5915.6404073169,"c":6001.36497456,"v":376537.7137502898,"t":1723773600}
+{"o":6001.36497456,"h":6005.5066271519,"l":5943.4428629073,"c":5952.4330603597,"v":305004.4677149808,"t":1723777200}
+{"o":5952.4330603597,"h":5976.734798545,"l":5935.2519569262,"c":5973.2614852917,"v":192383.1769833103,"t":1723780800}
+{"o":5973.2614852917,"h":6003.7544315927,"l":5960.3351896574,"c":5996.654848337,"v":210455.8313697536,"t":1723784400}
+{"o":5996.654848337,"h":6070.7896707865,"l":5987.851790207,"c":6049.073982403,"v":256190.9161806819,"t":1723788000}
+{"o":6049.073982403,"h":6064.8056640446,"l":6030.2592554442,"c":6059.1106181968,"v":198815.3185218101,"t":1723791600}
+{"o":6059.1106181968,"h":6073.6467024628,"l":6013.9504946949,"c":6023.9162916702,"v":240302.3041762762,"t":1723795200}
+{"o":6023.9162916702,"h":6054.2999013479,"l":6014.8898596097,"c":6053.0718246604,"v":202176.3433286303,"t":1723798800}
+{"o":6053.0718246604,"h":6053.0718246604,"l":5986.8023191782,"c":6016.3410045997,"v":218618.8301155536,"t":1723802400}
+{"o":6016.3410045997,"h":6034.7503348906,"l":5949.3320956615,"c":5952.5771036544,"v":511300.7437895581,"t":1723806000}
+{"o":5952.5771036544,"h":5979.9625526778,"l":5821.6138223159,"c":5835.1181094403,"v":482979.7605135218,"t":1723809600}
+{"o":5835.1181094403,"h":5977.819502982,"l":5824.163681161,"c":5882.9018090452,"v":605775.1085977211,"t":1723813200}
+{"o":5882.9018090452,"h":5900.0321196949,"l":5773.8721467538,"c":5801.4410327337,"v":611777.811088805,"t":1723816800}
+{"o":5801.4410327337,"h":5837.5617644573,"l":5715.5042832918,"c":5781.516996412,"v":508277.9057490929,"t":1723820400}
+{"o":5781.516996412,"h":5860.521170704,"l":5763.3803858914,"c":5801.597819838,"v":432309.2251019707,"t":1723824000}
+{"o":5801.597819838,"h":5863.9121610906,"l":5708.8690005167,"c":5852.2754431108,"v":436567.1031162327,"t":1723827600}
+{"o":5852.2754431108,"h":5895.6229324274,"l":5808.3976766023,"c":5842.8715124713,"v":404142.832500729,"t":1723831200}
+{"o":5842.8715124713,"h":5930.9491866389,"l":5842.8715124713,"c":5906.7918792824,"v":377940.204765413,"t":1723834800}
+{"o":5906.7918792824,"h":5949.8489290682,"l":5890.2397683904,"c":5890.6101098424,"v":269537.3798410872,"t":1723838400}
+{"o":5890.6101098424,"h":5917.477233015,"l":5849.9226239645,"c":5865.1959325297,"v":283308.2643661425,"t":1723842000}
+{"o":5865.1959325297,"h":5881.0609511473,"l":5847.0075578498,"c":5853.6170893316,"v":223302.9821972017,"t":1723845600}
+{"o":5853.6170893316,"h":5857.4202349664,"l":5824.6584863073,"c":5827.1903245406,"v":199784.0941518406,"t":1723849200}
+{"o":5827.1903245406,"h":5839.8044028424,"l":5770.350630126,"c":5825.4133593171,"v":263391.0481672903,"t":1723852800}
+{"o":5825.4133593171,"h":5867.0648573485,"l":5814.9669478236,"c":5842.977904866,"v":199801.3951593961,"t":1723856400}
+{"o":5842.977904866,"h":5882.5876066411,"l":5836.7216778377,"c":5855.085225162,"v":191942.3932586313,"t":1723860000}
+{"o":5855.085225162,"h":5862.6322342614,"l":5792.9245838653,"c":5820.089435536,"v":205356.9667069556,"t":1723863600}
+{"o":5820.089435536,"h":5846.4603757756,"l":5812.0638122909,"c":5842.6038739996,"v":167631.053642143,"t":1723867200}
+{"o":5842.6038739996,"h":5855.9287047523,"l":5826.6346768466,"c":5848.8548013514,"v":166803.0296508198,"t":1723870800}
+{"o":5848.8548013514,"h":5859.1961877678,"l":5818.3109199634,"c":5828.0896522232,"v":172719.9867041387,"t":1723874400}
+{"o":5828.0896522232,"h":5847.2993388573,"l":5809.6434493725,"c":5847.2993388573,"v":200227.0784239083,"t":1723878000}
+{"o":5847.2993388573,"h":5849.5567081444,"l":5823.9697150426,"c":5848.3124772458,"v":166125.6678030304,"t":1723881600}
+{"o":5848.3124772458,"h":5874.9305574203,"l":5829.3662833253,"c":5851.7301043741,"v":184968.3857972419,"t":1723885200}
+{"o":5851.7301043741,"h":5858.7675507069,"l":5802.2541618465,"c":5806.8647522947,"v":187602.8488083993,"t":1723888800}
+{"o":5806.8647522947,"h":5848.8973401251,"l":5789.9934739008,"c":5835.3242583856,"v":182500.0037260181,"t":1723892400}
+{"o":5835.3242583856,"h":5862.485415313,"l":5823.920358115,"c":5855.5324655424,"v":206054.6017413831,"t":1723896000}
+{"o":5855.5324655424,"h":5903.7606094301,"l":5847.5442669516,"c":5859.5523662619,"v":283944.5748635314,"t":1723899600}
+{"o":5859.5523662619,"h":5917.1702988766,"l":5853.4169715253,"c":5917.0096688944,"v":271364.2137496423,"t":1723903200}
+{"o":5917.0096688944,"h":5939.6447270261,"l":5873.7422197521,"c":5876.8747235398,"v":293157.5347229561,"t":1723906800}
+{"o":5876.8747235398,"h":5927.5591246304,"l":5875.0877936075,"c":5919.9505730193,"v":253072.7289508752,"t":1723910400}
+{"o":5919.9505730193,"h":5940.4274754989,"l":5885.5594120698,"c":5887.8581625632,"v":210612.7435523907,"t":1723914000}
+{"o":5887.8581625632,"h":5896.79960712,"l":5869.5844208385,"c":5890.3570266613,"v":173030.6104554515,"t":1723917600}
+{"o":5890.3570266613,"h":5923.7282470293,"l":5882.1268315273,"c":5914.5444965248,"v":150467.1535444622,"t":1723921200}
+{"o":5914.5444965248,"h":5925.5371237717,"l":5901.2246171105,"c":5909.3502259658,"v":149024.2632962604,"t":1723924800}
+{"o":5909.3502259658,"h":5922.0130429311,"l":5895.7944319578,"c":5920.5387184535,"v":152193.9431259618,"t":1723928400}
+{"o":5920.5387184535,"h":5945.8946276683,"l":5920.5387184535,"c":5932.9658905567,"v":225780.6052634044,"t":1723932000}
+{"o":5932.9658905567,"h":5951.58518401,"l":5925.0638159479,"c":5948.4012189903,"v":175336.2578067102,"t":1723935600}
+{"o":5948.4012189903,"h":5999.7755821774,"l":5925.8273484819,"c":5980.5888867145,"v":239674.8426813464,"t":1723939200}
+{"o":5980.5888867145,"h":5985.983975342,"l":5914.9578726328,"c":5921.3923873203,"v":328909.6800368673,"t":1723942800}
+{"o":5921.3923873203,"h":5999.3969611653,"l":5910.6672203773,"c":5988.4871571368,"v":262676.3227622209,"t":1723946400}
+{"o":5988.4871571368,"h":6006.2721687038,"l":5915.0968286383,"c":5918.2294650566,"v":228300.772536424,"t":1723950000}
+{"o":5918.2294650566,"h":5934.9550033861,"l":5893.2704781178,"c":5920.2521969466,"v":198137.8142393677,"t":1723953600}
+{"o":5920.2521969466,"h":5944.6896016471,"l":5908.8816901918,"c":5919.3760968949,"v":180717.629972701,"t":1723957200}
+{"o":5919.3760968949,"h":5946.9479023656,"l":5914.1601038223,"c":5941.4274891375,"v":185621.9326616131,"t":1723960800}
+{"o":5941.4274891375,"h":5951.5113984219,"l":5921.8822368548,"c":5935.1142855269,"v":169823.5758776989,"t":1723964400}
+{"o":5935.1142855269,"h":5948.6483326165,"l":5923.1403285216,"c":5948.6483326165,"v":159333.5817633811,"t":1723968000}
+{"o":5948.6483326165,"h":5998.5873432869,"l":5943.4926921464,"c":5991.9220846047,"v":185692.3855529027,"t":1723971600}
+{"o":5991.9220846047,"h":6137.9399746569,"l":5991.5972847171,"c":6035.7286882866,"v":410602.7881806777,"t":1723975200}
+{"o":6035.7286882866,"h":6061.9187133703,"l":6020.0207414635,"c":6061.9187133703,"v":193046.7507335479,"t":1723978800}
+{"o":6061.9187133703,"h":6134.554575466,"l":6035.8726197386,"c":6099.2628814593,"v":281730.1519471255,"t":1723982400}
+{"o":6099.2628814593,"h":6148.6297667843,"l":6070.2309403455,"c":6074.6447994764,"v":239736.9808563516,"t":1723986000}
+{"o":6074.6447994764,"h":6113.7721312173,"l":6073.0451079617,"c":6082.4471970683,"v":245948.9224858459,"t":1723989600}
+{"o":6082.4471970683,"h":6121.7403014028,"l":6069.0864398649,"c":6107.5574291308,"v":205418.743344703,"t":1723993200}
+{"o":6107.5574291308,"h":6145.7192462825,"l":6092.1558360904,"c":6123.5138293894,"v":239424.4815929528,"t":1723996800}
+{"o":6123.5138293894,"h":6130.9392275063,"l":6051.8205087911,"c":6057.9725978481,"v":276476.3315869023,"t":1724000400}
+{"o":6057.9725978481,"h":6104.5639852956,"l":6050.15993883,"c":6102.4370400416,"v":228115.1862129092,"t":1724004000}
+{"o":6102.4370400416,"h":6143.2357506986,"l":6096.1822915178,"c":6139.3784410763,"v":200104.8299918784,"t":1724007600}
+{"o":6139.3784410763,"h":6164.2975675537,"l":6122.0424616193,"c":6147.4046362752,"v":197016.4881697852,"t":1724011200}
+{"o":6147.4046362752,"h":6150.220438706,"l":6070.3357840326,"c":6079.8215391927,"v":270956.0169460805,"t":1724014800}
+{"o":6079.8215391927,"h":6107.0526827197,"l":6058.3916178476,"c":6059.9306154125,"v":285897.142766238,"t":1724018400}
+{"o":6059.9306154125,"h":6072.2549280988,"l":5955.1421128127,"c":5970.008816376,"v":379333.4446890511,"t":1724022000}
+{"o":5970.008816376,"h":6013.9748015922,"l":5945.0546035996,"c":5954.0987552774,"v":405980.640760825,"t":1724025600}
+{"o":5954.0987552774,"h":5989.885633978,"l":5934.8151251426,"c":5955.5714041466,"v":256692.0610130324,"t":1724029200}
+{"o":5955.5714041466,"h":5990.2644614148,"l":5935.5399042893,"c":5980.9292133165,"v":189296.6283746667,"t":1724032800}
+{"o":5980.9292133165,"h":6010.1885134168,"l":5967.5352937459,"c":6003.5978101719,"v":203861.395121807,"t":1724036400}
+{"o":6003.5978101719,"h":6011.153422563,"l":5976.4133150854,"c":6000.47582819,"v":229542.5247528141,"t":1724040000}
+{"o":6000.47582819,"h":6009.5968002499,"l":5948.8235334158,"c":5962.7642143143,"v":234809.3108280189,"t":1724043600}
+{"o":5962.7642143143,"h":6015.5931649207,"l":5946.6102419746,"c":5988.4816056082,"v":254875.512447405,"t":1724047200}
+{"o":5988.4816056082,"h":6015.9923693652,"l":5963.0875670015,"c":5964.7961878333,"v":184828.0502932548,"t":1724050800}
+{"o":5964.7961878333,"h":5988.6452632877,"l":5958.2652186692,"c":5979.5607598811,"v":204812.3676436503,"t":1724054400}
+{"o":5979.5607598811,"h":6009.1382485796,"l":5906.1649034846,"c":5909.9911931357,"v":234390.8875496381,"t":1724058000}
+{"o":5909.9911931357,"h":5938.0894894948,"l":5883.9864874218,"c":5918.2177677882,"v":297855.0983937904,"t":1724061600}
+{"o":5918.2177677882,"h":5972.5538948041,"l":5900.640457093,"c":5967.304603251,"v":233054.6195376532,"t":1724065200}
+{"o":5967.304603251,"h":6007.2634580665,"l":5951.3999491465,"c":6002.3131674319,"v":262523.2546584248,"t":1724068800}
+{"o":6002.3131674319,"h":6064.0367100471,"l":5969.1840942251,"c":5985.67399918,"v":398065.1187036546,"t":1724072400}
+{"o":5985.67399918,"h":6049.6260462691,"l":5939.6693604078,"c":6044.587678134,"v":359772.4853786549,"t":1724076000}
+{"o":6044.587678134,"h":6057.4282695188,"l":6023.4436185031,"c":6032.2989150237,"v":306319.8516242394,"t":1724079600}
+{"o":6032.2989150237,"h":6050.9970391534,"l":5995.7130697688,"c":6042.8523379645,"v":330370.487589531,"t":1724083200}
+{"o":6042.8523379645,"h":6127.4078359821,"l":6001.6714957168,"c":6024.1189666898,"v":497924.0399353461,"t":1724086800}
+{"o":6024.1189666898,"h":6062.3116884642,"l":5988.2146764512,"c":6018.5463075162,"v":324560.5002525045,"t":1724090400}
+{"o":6018.5463075162,"h":6021.9021644407,"l":5977.7818444015,"c":5992.6367757516,"v":258545.2436079178,"t":1724094000}
+{"o":5992.6367757516,"h":6045.804961991,"l":5983.4474000615,"c":6010.8537182652,"v":336069.9393565464,"t":1724097600}
+{"o":6010.8537182652,"h":6039.2257834618,"l":6001.0977129019,"c":6019.1441862131,"v":201115.4902659701,"t":1724101200}
+{"o":6019.1441862131,"h":6054.0117840836,"l":5986.605772252,"c":6021.3519170175,"v":234801.7132147256,"t":1724104800}
+{"o":6021.3519170175,"h":6059.6122294944,"l":5992.7129967674,"c":6048.9430194023,"v":276621.2466361855,"t":1724108400}
+{"o":6048.9430194023,"h":6160.7094199324,"l":6013.5248650771,"c":6143.0409600811,"v":443428.5684465326,"t":1724112000}
+{"o":6143.0409600811,"h":6199.0790160069,"l":6089.213453627,"c":6112.6657167718,"v":357291.0157344793,"t":1724115600}
+{"o":6112.6657167718,"h":6118.2026441488,"l":6075.2902163045,"c":6095.555000582,"v":259871.7654636345,"t":1724119200}
+{"o":6095.555000582,"h":6113.1543285625,"l":6085.5409995404,"c":6105.0868831468,"v":252175.7742753648,"t":1724122800}
+{"o":6105.0868831468,"h":6183.9606913707,"l":6097.3220221907,"c":6165.8055629721,"v":256783.4952178384,"t":1724126400}
+{"o":6165.8055629721,"h":6239.2673675423,"l":6160.8685516865,"c":6188.2864642511,"v":385822.0687220622,"t":1724130000}
+{"o":6188.2864642511,"h":6194.8927214249,"l":6153.4063169447,"c":6166.4367278965,"v":206304.6299531233,"t":1724133600}
+{"o":6166.4367278965,"h":6185.5691867185,"l":6160.2835773945,"c":6180.5873844627,"v":211015.2965604429,"t":1724137200}
+{"o":6180.5873844627,"h":6193.0442668016,"l":6121.1676840513,"c":6129.9205708076,"v":223634.6813666025,"t":1724140800}
+{"o":6129.9205708076,"h":6159.7627760615,"l":6125.7027050576,"c":6143.6724062409,"v":165714.8271289272,"t":1724144400}
+{"o":6143.6724062409,"h":6148.680958091,"l":6124.9798503873,"c":6128.3890205932,"v":181124.5888775841,"t":1724148000}
+{"o":6128.3890205932,"h":6138.057859106,"l":6087.3243180182,"c":6095.794770741,"v":247420.3052099394,"t":1724151600}
+{"o":6095.794770741,"h":6128.3792453019,"l":6091.6167873377,"c":6120.1634275398,"v":220462.7735257144,"t":1724155200}
+{"o":6120.1634275398,"h":6138.7014900631,"l":6080.5143142206,"c":6123.1864353749,"v":291935.2028710779,"t":1724158800}
+{"o":6123.1864353749,"h":6128.296831039,"l":5972.4885189177,"c":5974.789966109,"v":493390.8925113332,"t":1724162400}
+{"o":5974.789966109,"h":5986.5342196466,"l":5911.3899609009,"c":5953.5109536368,"v":479984.5919516024,"t":1724166000}
+{"o":5953.5109536368,"h":5989.1359283457,"l":5937.7838176306,"c":5976.6824865898,"v":313715.3330888768,"t":1724169600}
+{"o":5976.6824865898,"h":6015.0221123667,"l":5970.975744196,"c":6008.7697791697,"v":243592.5489455799,"t":1724173200}
+{"o":6008.7697791697,"h":6036.5024077038,"l":5991.103565061,"c":6013.5316302925,"v":266296.9970637382,"t":1724176800}
+{"o":6013.5316302925,"h":6047.9855064601,"l":6005.0011998182,"c":6034.0863306703,"v":197947.3252939531,"t":1724180400}
+{"o":6034.0863306703,"h":6057.4625194572,"l":6013.8493157689,"c":6013.9320198831,"v":205603.3516433509,"t":1724184000}
+{"o":6013.9320198831,"h":6016.767604704,"l":5973.8775995532,"c":5998.5752107939,"v":188666.7020045144,"t":1724187600}
+{"o":5998.5752107939,"h":6017.9798775947,"l":5988.5316419255,"c":6003.3926316276,"v":170740.003564021,"t":1724191200}
+{"o":6003.3926316276,"h":6008.4372853499,"l":5960.5784939894,"c":5962.4774527634,"v":155574.2543412579,"t":1724194800}
+{"o":5962.4774527634,"h":5991.7928804383,"l":5941.8459522133,"c":5944.2259553306,"v":189357.3314637896,"t":1724198400}
+{"o":5944.2259553306,"h":5980.7131790091,"l":5933.9153904315,"c":5974.1677619377,"v":231689.2859081534,"t":1724202000}
+{"o":5974.1677619377,"h":5997.4018025166,"l":5964.3710119883,"c":5987.4815748382,"v":136119.4597298515,"t":1724205600}
+{"o":5987.4815748382,"h":5990.6006951509,"l":5951.4330554008,"c":5974.9482998027,"v":117454.7725199071,"t":1724209200}
+{"o":5974.9482998027,"h":5987.0136536387,"l":5961.5893807039,"c":5982.8935448772,"v":118311.737242887,"t":1724212800}
+{"o":5982.8935448772,"h":6011.1774177362,"l":5974.1244061825,"c":6005.3283530023,"v":118761.3903801278,"t":1724216400}
+{"o":6005.3283530023,"h":6019.0466091233,"l":6001.4887946646,"c":6010.0373010467,"v":148013.4396603325,"t":1724220000}
+{"o":6010.0373010467,"h":6029.52457448,"l":5979.1949044571,"c":6002.3397430337,"v":163881.9271417019,"t":1724223600}
+{"o":6002.3397430337,"h":6016.1031831609,"l":5947.8179963084,"c":5958.4994210022,"v":174339.5039488855,"t":1724227200}
+{"o":5958.4994210022,"h":5963.1131305713,"l":5906.5286390351,"c":5930.7734880785,"v":155049.7921752891,"t":1724230800}
+{"o":5930.7734880785,"h":5963.4571000291,"l":5920.4051835462,"c":5956.2990099799,"v":145394.8182038531,"t":1724234400}
+{"o":5956.2990099799,"h":5962.5829202591,"l":5920.4050955342,"c":5923.4148789339,"v":147905.2918807068,"t":1724238000}
+{"o":5923.4148789339,"h":5943.6535365488,"l":5890.1289718581,"c":5921.09835697,"v":156916.0781266927,"t":1724241600}
+{"o":5921.09835697,"h":5932.8856035591,"l":5813.8107148879,"c":5920.5811935195,"v":344023.5420015124,"t":1724245200}
+{"o":5920.5811935195,"h":5971.6650717646,"l":5834.5215816053,"c":5863.0596681405,"v":597276.8466477736,"t":1724248800}
+{"o":5863.0596681405,"h":5901.6555368238,"l":5833.8412909813,"c":5881.7321923311,"v":378797.2163536851,"t":1724252400}
+{"o":5881.7321923311,"h":5923.3776305452,"l":5854.8070375246,"c":5921.1387848737,"v":248123.0238503182,"t":1724256000}
+{"o":5921.1387848737,"h":5955.3551035264,"l":5907.9678571042,"c":5929.2045631091,"v":241934.2321690525,"t":1724259600}
+{"o":5929.2045631091,"h":5997.0469006405,"l":5919.8823129002,"c":5982.5309181183,"v":331160.0874813377,"t":1724263200}
+{"o":5982.5309181183,"h":6023.2905735977,"l":5959.4743444764,"c":6013.6356005834,"v":302994.2563656674,"t":1724266800}
+{"o":6013.6356005834,"h":6052.2135352638,"l":5977.2287444334,"c":5996.9709423293,"v":335475.564271929,"t":1724270400}
+{"o":5996.9709423293,"h":6033.4971653786,"l":5979.7589217704,"c":6020.6545888187,"v":283546.6535597511,"t":1724274000}
+{"o":6020.6545888187,"h":6030.5294023878,"l":5990.0008148201,"c":5991.3718749034,"v":218776.7531043811,"t":1724277600}
+{"o":5991.3718749034,"h":6012.3471272597,"l":5957.0231925057,"c":5985.6565854074,"v":214916.7575623551,"t":1724281200}
+{"o":5985.6565854074,"h":6004.4948127151,"l":5970.9880822037,"c":5972.41250527,"v":232744.3745476091,"t":1724284800}
+{"o":5972.41250527,"h":6003.6907336753,"l":5968.6529932235,"c":5995.5384797132,"v":224838.6880511141,"t":1724288400}
+{"o":5995.5384797132,"h":5999.2387515659,"l":5898.0809971945,"c":5931.973643458,"v":238364.6826657567,"t":1724292000}
+{"o":5931.973643458,"h":5948.0932734781,"l":5916.15004208,"c":5942.7022335367,"v":164112.7703244295,"t":1724295600}
+{"o":5942.7022335367,"h":5964.1092455406,"l":5928.1653425325,"c":5959.552335639,"v":143559.021355348,"t":1724299200}
+{"o":5959.552335639,"h":5966.3233515974,"l":5947.6701191704,"c":5961.3940918931,"v":124576.9023420644,"t":1724302800}
+{"o":5961.3940918931,"h":5985.8390930469,"l":5956.7627374174,"c":5983.450127976,"v":135747.2906365074,"t":1724306400}
+{"o":5983.450127976,"h":6020.9873126432,"l":5969.8475309877,"c":6007.4687828355,"v":159690.8156530841,"t":1724310000}
+{"o":6007.4687828355,"h":6020.1860353196,"l":5993.7127990058,"c":6002.0046429845,"v":158957.9071141001,"t":1724313600}
+{"o":6002.0046429845,"h":6003.8217765061,"l":5979.8449961591,"c":5992.4840799078,"v":153948.2956110118,"t":1724317200}
+{"o":5992.4840799078,"h":6049.098708955,"l":5983.8485536465,"c":6039.7142905106,"v":206774.1929789308,"t":1724320800}
+{"o":6039.7142905106,"h":6068.5927764986,"l":6018.0948248144,"c":6059.1558255923,"v":263203.0939153363,"t":1724324400}
+{"o":6059.1558255923,"h":6075.5795754999,"l":5994.2664492657,"c":6004.3737564391,"v":434027.7246425626,"t":1724328000}
+{"o":6004.3737564391,"h":6030.0768624528,"l":5969.6715038441,"c":5997.6575604289,"v":330043.8496399734,"t":1724331600}
+{"o":5997.6575604289,"h":6001.9152592432,"l":5959.7939842613,"c":5986.3552745282,"v":302227.3156843891,"t":1724335200}
+{"o":5986.3552745282,"h":6017.163637582,"l":5954.4024952181,"c":5978.9156878509,"v":258264.1571933144,"t":1724338800}
+{"o":5978.9156878509,"h":6007.506177633,"l":5974.7041000159,"c":5985.1858575772,"v":239761.6508366387,"t":1724342400}
+{"o":5985.1858575772,"h":6006.8370252631,"l":5970.7982906501,"c":5977.5252883045,"v":195467.8513083713,"t":1724346000}
+{"o":5977.5252883045,"h":6017.9512551479,"l":5969.5693695456,"c":5991.7296798193,"v":167364.5905417576,"t":1724349600}
+{"o":5991.7296798193,"h":6002.17328461,"l":5977.55085109,"c":5982.1597522303,"v":186391.5586354339,"t":1724353200}
+{"o":5982.1597522303,"h":6017.2004762853,"l":5979.4069964595,"c":6010.7482922419,"v":259885.9897029224,"t":1724356800}
+{"o":6010.7482922419,"h":6025.5047243541,"l":5995.3606409652,"c":6008.8478418277,"v":180792.7576860674,"t":1724360400}
+{"o":6008.8478418277,"h":6012.8756000762,"l":5996.6005819996,"c":6003.1211200579,"v":157633.7336273612,"t":1724364000}
+{"o":6003.1211200579,"h":6012.5599170652,"l":5995.3769675587,"c":6003.9803561031,"v":165863.5670836927,"t":1724367600}
+{"o":6003.9803561031,"h":6095.6731291044,"l":6001.4361248336,"c":6052.3006099921,"v":248011.7966125683,"t":1724371200}
+{"o":6052.3006099921,"h":6067.4465955098,"l":6031.6073982833,"c":6066.4769725344,"v":212945.3380350455,"t":1724374800}
+{"o":6066.4769725344,"h":6107.4699287289,"l":6059.0740094597,"c":6068.7871771656,"v":241773.999204575,"t":1724378400}
+{"o":6068.7871771656,"h":6081.2611895259,"l":6050.4827750537,"c":6055.5660933596,"v":173117.5232674325,"t":1724382000}
+{"o":6055.5660933596,"h":6079.4964194075,"l":6050.3236931907,"c":6052.2994170164,"v":161802.920303718,"t":1724385600}
+{"o":6052.2994170164,"h":6116.0282237682,"l":6052.2994170164,"c":6096.8531396624,"v":183269.8620593172,"t":1724389200}
+{"o":6096.8531396624,"h":6116.4970684069,"l":6073.3133170022,"c":6102.9036789761,"v":171911.8642115536,"t":1724392800}
+{"o":6102.9036789761,"h":6109.233265313,"l":6077.988650617,"c":6084.4171300154,"v":159871.1618772426,"t":1724396400}
+{"o":6084.4171300154,"h":6099.0199450031,"l":6076.8645016645,"c":6084.2980639167,"v":133264.9067972453,"t":1724400000}
+{"o":6084.2980639167,"h":6084.2980639167,"l":6044.4536757988,"c":6049.1783966863,"v":203524.7984988358,"t":1724403600}
+{"o":6049.1783966863,"h":6067.4944648872,"l":6045.4613757141,"c":6047.247192095,"v":133117.7894900051,"t":1724407200}
+{"o":6047.247192095,"h":6050.5446134527,"l":6008.3980120941,"c":6011.9850153333,"v":170956.4365997474,"t":1724410800}
+{"o":6011.9850153333,"h":6058.7313534507,"l":6011.9850153333,"c":6052.7725192261,"v":165994.389988697,"t":1724414400}
+{"o":6052.7725192261,"h":6062.5239034905,"l":6017.2062085471,"c":6062.342611533,"v":215309.3398134449,"t":1724418000}
+{"o":6062.342611533,"h":6165.9341886174,"l":5982.4701857393,"c":6018.7100820156,"v":832285.7113853169,"t":1724421600}
+{"o":6018.7100820156,"h":6079.5093637715,"l":6007.2382302188,"c":6051.1909209608,"v":361570.9499575891,"t":1724425200}
+{"o":6051.1909209608,"h":6086.0625724626,"l":6038.254531745,"c":6079.72748678,"v":260147.8870702085,"t":1724428800}
+{"o":6079.72748678,"h":6226.3733215958,"l":6078.9600136102,"c":6211.7590205225,"v":409555.6209097605,"t":1724432400}
+{"o":6211.7590205225,"h":6272.0574557251,"l":6187.5238148236,"c":6216.388224738,"v":530264.1669588822,"t":1724436000}
+{"o":6216.388224738,"h":6297.7031882967,"l":6213.1332999439,"c":6277.1572887375,"v":332718.4495624493,"t":1724439600}
+{"o":6277.1572887375,"h":6356.8698573722,"l":6275.652247901,"c":6328.8814301268,"v":340214.6643005883,"t":1724443200}
+{"o":6328.8814301268,"h":6387.58159905,"l":6322.5091334213,"c":6382.1535922512,"v":336797.6754429402,"t":1724446800}
+{"o":6382.1535922512,"h":6458.4030849369,"l":6353.764410751,"c":6370.1616397966,"v":389107.3616553643,"t":1724450400}
+{"o":6370.1616397966,"h":6442.1176015817,"l":6370.1616397966,"c":6427.9055738867,"v":237449.0292087705,"t":1724454000}
+{"o":6427.9055738867,"h":6468.2051806604,"l":6388.1956815509,"c":6422.3920430735,"v":286482.9477492548,"t":1724457600}
+{"o":6422.3920430735,"h":6429.3770129419,"l":6372.1542706928,"c":6428.9924995908,"v":202745.1779343055,"t":1724461200}
+{"o":6428.9924995908,"h":6483.209921698,"l":6369.1433573351,"c":6430.9551447765,"v":187358.7276836038,"t":1724464800}
+{"o":6430.9551447765,"h":6442.896490487,"l":6416.8220306348,"c":6427.3233963526,"v":147006.0190595967,"t":1724468400}
+{"o":6427.3233963526,"h":6462.3522194969,"l":6422.3554446948,"c":6458.9136458326,"v":136279.4729168267,"t":1724472000}
+{"o":6458.9136458326,"h":6515.7272437453,"l":6454.4615161333,"c":6479.250701734,"v":209685.5633205023,"t":1724475600}
+{"o":6479.250701734,"h":6495.8714934731,"l":6458.9240051525,"c":6459.0827596372,"v":211464.4833220171,"t":1724479200}
+{"o":6459.0827596372,"h":6488.4188437867,"l":6459.0361971335,"c":6483.9655479746,"v":135476.9977639663,"t":1724482800}
+{"o":6483.9655479746,"h":6525.5599714141,"l":6471.3872603855,"c":6523.0729285262,"v":206687.6613049912,"t":1724486400}
+{"o":6523.0729285262,"h":6623.8445253335,"l":6497.7358550974,"c":6605.8963363673,"v":191216.0519669068,"t":1724490000}
+{"o":6605.8963363673,"h":6656.9447201691,"l":6580.0124952514,"c":6616.8481837514,"v":276766.7445536252,"t":1724493600}
+{"o":6616.8481837514,"h":6647.7883621742,"l":6594.0526568892,"c":6598.2282779523,"v":225011.8525175634,"t":1724497200}
+{"o":6598.2282779523,"h":6638.2525806749,"l":6583.0077596509,"c":6596.0149204947,"v":225035.7696582988,"t":1724500800}
+{"o":6596.0149204947,"h":6623.3718426196,"l":6590.1538210258,"c":6623.3656514678,"v":262750.43320039,"t":1724504400}
+{"o":6623.3656514678,"h":6655.2847122459,"l":6595.9725994093,"c":6655.2847122459,"v":260025.4955765832,"t":1724508000}
+{"o":6655.2847122459,"h":6703.173910364,"l":6632.9649535224,"c":6684.713148202,"v":289273.9393927061,"t":1724511600}
+{"o":6684.713148202,"h":6799.3275783191,"l":6679.4650529545,"c":6757.9156347761,"v":449424.6456691211,"t":1724515200}
+{"o":6757.9156347761,"h":6805.1915975153,"l":6728.9552741065,"c":6744.6850885014,"v":389410.9750486761,"t":1724518800}
+{"o":6744.6850885014,"h":6795.7235738203,"l":6716.1967060373,"c":6768.3127048818,"v":328084.0185450536,"t":1724522400}
+{"o":6768.3127048818,"h":6791.4965234101,"l":6723.8734246773,"c":6732.243329141,"v":233556.846982308,"t":1724526000}
+{"o":6732.243329141,"h":6756.3873735486,"l":6717.0885993013,"c":6727.8192552854,"v":204983.2077986193,"t":1724529600}
+{"o":6727.8192552854,"h":6728.1751475059,"l":6526.5341597503,"c":6603.1505962209,"v":379872.0351000389,"t":1724533200}
+{"o":6603.1505962209,"h":6683.510262101,"l":6601.1252276788,"c":6667.9543224379,"v":300277.84095069,"t":1724536800}
+{"o":6667.9543224379,"h":6743.5915621095,"l":6661.6925281415,"c":6735.1759595616,"v":198555.459207336,"t":1724540400}
+{"o":6735.1759595616,"h":6737.1728616982,"l":6650.9619324042,"c":6661.0282537472,"v":272747.9894445796,"t":1724544000}
+{"o":6661.0282537472,"h":6704.3376585299,"l":6599.6967720834,"c":6632.7786440417,"v":277541.5586856405,"t":1724547600}
+{"o":6632.7786440417,"h":6669.0998060465,"l":6629.748213521,"c":6657.5019987332,"v":159355.0518815079,"t":1724551200}
+{"o":6657.5019987332,"h":6662.4621508946,"l":6598.1554902582,"c":6635.9537793098,"v":206323.3971903379,"t":1724554800}
+{"o":6635.9537793098,"h":6658.1389475814,"l":6601.2558918449,"c":6658.1389475814,"v":184479.7554025652,"t":1724558400}
+{"o":6658.1389475814,"h":6668.003135625,"l":6633.623322057,"c":6638.442325451,"v":221226.8148078171,"t":1724562000}
+{"o":6638.442325451,"h":6644.2488868264,"l":6604.6503476071,"c":6614.0141548376,"v":186061.2982364015,"t":1724565600}
+{"o":6614.0141548376,"h":6614.0141548376,"l":6509.9374201235,"c":6545.4867775862,"v":283050.7626616496,"t":1724569200}
+{"o":6545.4867775862,"h":6594.0817738428,"l":6530.7250439432,"c":6591.0330101906,"v":201539.5037717863,"t":1724572800}
+{"o":6591.0330101906,"h":6620.8123986863,"l":6569.0414241962,"c":6601.7676523457,"v":181668.6142940074,"t":1724576400}
+{"o":6601.7676523457,"h":6604.4501582716,"l":6553.900022807,"c":6573.3827320182,"v":151550.9827538332,"t":1724580000}
+{"o":6573.3827320182,"h":6620.4199546184,"l":6570.3016056717,"c":6593.5374646132,"v":177517.8047883713,"t":1724583600}
+{"o":6593.5374646132,"h":6618.6797884556,"l":6580.1538916831,"c":6618.6797884556,"v":137431.5489684368,"t":1724587200}
+{"o":6618.6797884556,"h":6668.7384185889,"l":6613.7017683766,"c":6645.1678490966,"v":256337.9364382503,"t":1724590800}
+{"o":6645.1678490966,"h":6700.6127493689,"l":6644.7685518819,"c":6670.0745609549,"v":222240.40495925,"t":1724594400}
+{"o":6670.0745609549,"h":6706.0218998282,"l":6651.8089610178,"c":6681.0210876183,"v":239505.2323792957,"t":1724598000}
+{"o":6681.0210876183,"h":6722.5809099398,"l":6646.1283637513,"c":6668.4303564527,"v":236283.7381222571,"t":1724601600}
+{"o":6668.4303564527,"h":6700.4110720447,"l":6656.6616960197,"c":6686.3509703072,"v":190083.2721618972,"t":1724605200}
+{"o":6686.3509703072,"h":6707.8770184077,"l":6663.8339139575,"c":6689.3952001906,"v":194850.681903975,"t":1724608800}
+{"o":6689.3952001906,"h":6700.4092578753,"l":6656.2020130307,"c":6673.1952960522,"v":181689.3078950295,"t":1724612400}
+{"o":6673.1952960522,"h":6689.9876695813,"l":6650.1263176081,"c":6664.7522753993,"v":193588.1093863701,"t":1724616000}
+{"o":6664.7522753993,"h":6773.1845485134,"l":6659.3803109273,"c":6762.9824523736,"v":323277.1853944354,"t":1724619600}
+{"o":6762.9824523736,"h":6792.6889945224,"l":6713.6675447396,"c":6734.6217207104,"v":244205.4452364027,"t":1724623200}
+{"o":6734.6217207104,"h":6762.0252460678,"l":6645.0682983281,"c":6663.6127019693,"v":290760.5291870171,"t":1724626800}
+{"o":6663.6127019693,"h":6704.3433845471,"l":6636.9039771538,"c":6669.2940052076,"v":277910.3594573613,"t":1724630400}
+{"o":6669.2940052076,"h":6676.2225760008,"l":6621.4491854744,"c":6627.1390951345,"v":203178.1120492292,"t":1724634000}
+{"o":6627.1390951345,"h":6649.4355386752,"l":6601.6911870322,"c":6648.6747233812,"v":204331.6943286314,"t":1724637600}
+{"o":6648.6747233812,"h":6715.1052962546,"l":6637.6537438839,"c":6713.7309246871,"v":167032.4342566646,"t":1724641200}
+{"o":6940.945463512,"h":7002.1517027539,"l":6936.9631214283,"c":6940.945463512,"v":776450.9108888266,"t":1717444800}
+{"o":6940.945463512,"h":6959.0853742048,"l":6914.3765761135,"c":6932.2973284733,"v":655967.7620763008,"t":1717448400}
+{"o":6932.2973284733,"h":6938.598336664,"l":6910.3135244246,"c":6930.179331408,"v":393831.2992177492,"t":1717452000}
+{"o":6930.179331408,"h":6938.565101983,"l":6891.5220450378,"c":6913.7564687001,"v":368126.3172160829,"t":1717455600}
+{"o":6913.7564687001,"h":6943.9235805792,"l":6889.6723319743,"c":6932.6579526518,"v":412992.7237825663,"t":1717459200}
+{"o":6932.6579526518,"h":6987.7071459655,"l":6911.0812014995,"c":6978.3708995979,"v":407083.6049819706,"t":1717462800}
+{"o":6978.3708995979,"h":6978.3708995979,"l":6944.3352329792,"c":6962.04497247,"v":329051.8776932337,"t":1717466400}
+{"o":6962.04497247,"h":6980.6703088765,"l":6951.0376368206,"c":6973.801510754,"v":322251.9487924653,"t":1717470000}
+{"o":6973.801510754,"h":6999.6897649611,"l":6952.4644721949,"c":6962.6924487193,"v":335827.1621892271,"t":1717473600}
+{"o":6962.6924487193,"h":6975.0820020094,"l":6923.9110742521,"c":6923.9110742521,"v":305429.3730391289,"t":1717477200}
+{"o":6923.9110742521,"h":6953.9687891863,"l":6908.3380622333,"c":6940.0356620987,"v":412415.9077649051,"t":1717480800}
+{"o":6940.0356620987,"h":6951.5099992904,"l":6919.7586701176,"c":6919.7586701176,"v":296699.784892425,"t":1717484400}
+{"o":6919.7586701176,"h":6947.6030341521,"l":6908.7693699049,"c":6910.4452862512,"v":319671.6446532176,"t":1717488000}
+{"o":6910.4452862512,"h":6924.4350578916,"l":6864.4683756853,"c":6897.5705977083,"v":315754.3057381992,"t":1717491600}
+{"o":6897.5705977083,"h":6939.0947556397,"l":6888.7811703398,"c":6932.223986221,"v":304425.8995842778,"t":1717495200}
+{"o":6932.223986221,"h":6945.8988970979,"l":6917.775096299,"c":6934.5263658922,"v":321558.8145237464,"t":1717498800}
+{"o":6934.5263658922,"h":6961.2345111795,"l":6923.4753310512,"c":6944.4399795517,"v":389315.4819305814,"t":1717502400}
+{"o":6944.4399795517,"h":6978.9276854297,"l":6927.4489135986,"c":6963.7591835182,"v":543724.3909211396,"t":1717506000}
+{"o":6963.7591835182,"h":7006.2283025822,"l":6942.2389750168,"c":6955.0286874582,"v":542797.3893916581,"t":1717509600}
+{"o":6955.0286874582,"h":7034.604487585,"l":6940.1887922729,"c":7034.604487585,"v":497862.5707778016,"t":1717513200}
+{"o":7034.604487585,"h":7122.0150010263,"l":7031.5030598718,"c":7098.3817174783,"v":672114.7964645284,"t":1717516800}
+{"o":7098.3817174783,"h":7103.7354929723,"l":7051.4184582443,"c":7091.5467988705,"v":464543.9774078411,"t":1717520400}
+{"o":7091.5467988705,"h":7139.8769682031,"l":7085.8778256212,"c":7120.5853799351,"v":429718.9147484193,"t":1717524000}
+{"o":7120.5853799351,"h":7120.5853799351,"l":7056.6561507457,"c":7103.201047074,"v":487657.8296211933,"t":1717527600}
+{"o":7103.201047074,"h":7119.7649485423,"l":7052.5564344204,"c":7100.773719712,"v":446879.7479914675,"t":1717531200}
+{"o":7100.773719712,"h":7125.3563802736,"l":7084.4722954199,"c":7107.9649479807,"v":387577.8563192702,"t":1717534800}
+{"o":7107.9649479807,"h":7165.9791889427,"l":7107.9649479807,"c":7163.2121359829,"v":623095.3019424938,"t":1717538400}
+{"o":7163.2121359829,"h":7203.471318937,"l":7149.6195718877,"c":7196.3263108808,"v":403762.4835086641,"t":1717542000}
+{"o":7196.3263108808,"h":7229.5009627349,"l":7173.5910049456,"c":7211.1024619806,"v":408318.0367730467,"t":1717545600}
+{"o":7211.1024619806,"h":7271.0614421376,"l":7189.0561540929,"c":7252.3785902284,"v":382637.6471977585,"t":1717549200}
+{"o":7252.3785902284,"h":7327.2169774851,"l":7240.9579425984,"c":7269.016952937,"v":514170.0704770718,"t":1717552800}
+{"o":7269.016952937,"h":7285.0681788261,"l":7233.0191103691,"c":7248.6161184364,"v":359043.0779247435,"t":1717556400}
+{"o":7248.6161184364,"h":7268.0480502884,"l":7221.4454954035,"c":7255.3786215216,"v":362508.3684422229,"t":1717560000}
+{"o":7255.3786215216,"h":7281.7511907279,"l":7227.0840771876,"c":7272.3223298087,"v":383382.5066569566,"t":1717563600}
+{"o":7272.3223298087,"h":7301.2782901825,"l":7267.4055601919,"c":7292.0914889021,"v":374958.9241106789,"t":1717567200}
+{"o":7292.0914889021,"h":7304.0270506901,"l":7264.9446931566,"c":7268.8537928555,"v":453086.8040392975,"t":1717570800}
+{"o":7268.8537928555,"h":7279.0194244333,"l":7232.4119725121,"c":7253.3170751056,"v":493128.1561823084,"t":1717574400}
+{"o":7253.3170751056,"h":7295.2181123494,"l":7240.9182905322,"c":7268.4512435082,"v":484822.2527316358,"t":1717578000}
+{"o":7268.4512435082,"h":7283.1530371863,"l":7230.4439819411,"c":7230.4439819411,"v":459150.9135867233,"t":1717581600}
+{"o":7230.4439819411,"h":7250.6460381642,"l":7213.7939438163,"c":7247.3757854193,"v":436444.912978971,"t":1717585200}
+{"o":7247.3757854193,"h":7275.9066107379,"l":7210.6942234358,"c":7247.9921346877,"v":553367.8559489831,"t":1717588800}
+{"o":7247.9921346877,"h":7289.7282911349,"l":7216.6780028017,"c":7227.1594039971,"v":727688.2266746816,"t":1717592400}
+{"o":7227.1594039971,"h":7257.9044443008,"l":7180.534857016,"c":7241.3326809274,"v":647334.2029094035,"t":1717596000}
+{"o":7241.3326809274,"h":7340.3150006058,"l":7237.2053372474,"c":7324.0443024354,"v":584454.6221607925,"t":1717599600}
+{"o":7324.0443024354,"h":7359.6837841275,"l":7283.8683693735,"c":7293.6475207861,"v":585720.7444555575,"t":1717603200}
+{"o":7293.6475207861,"h":7351.3544317168,"l":7287.136123411,"c":7320.6748441257,"v":504327.7192944777,"t":1717606800}
+{"o":7320.6748441257,"h":7339.7917279573,"l":7236.1463487303,"c":7259.6173064062,"v":542050.4753732855,"t":1717610400}
+{"o":7259.6173064062,"h":7271.8820875731,"l":7229.6586320996,"c":7250.4074418298,"v":463841.1363367934,"t":1717614000}
+{"o":7250.4074418298,"h":7275.4321160149,"l":7241.6651751874,"c":7270.8272787281,"v":425058.5773307055,"t":1717617600}
+{"o":7270.8272787281,"h":7274.0220802631,"l":7245.2817662361,"c":7257.3797362153,"v":398608.2572230533,"t":1717621200}
+{"o":7257.3797362153,"h":7285.8480319959,"l":7249.2796704046,"c":7259.9577466832,"v":413625.2679632615,"t":1717624800}
+{"o":7259.9577466832,"h":7280.0994542771,"l":7251.26428383,"c":7273.3353299883,"v":423860.7376391983,"t":1717628400}
+{"o":7273.3353299883,"h":7288.3646444737,"l":7257.0286710985,"c":7280.4428455408,"v":388994.4550637208,"t":1717632000}
+{"o":7280.4428455408,"h":7302.6767516789,"l":7259.3541995538,"c":7276.581311995,"v":385235.0102790852,"t":1717635600}
+{"o":7276.581311995,"h":7310.7666267265,"l":7273.0722434609,"c":7307.9808858497,"v":371333.9984438688,"t":1717639200}
+{"o":7307.9808858497,"h":7307.9808858497,"l":7277.6885811461,"c":7287.2521470793,"v":350171.9309123076,"t":1717642800}
+{"o":7287.2521470793,"h":7310.1357600698,"l":7233.2444752031,"c":7282.432323256,"v":426115.2406619705,"t":1717646400}
+{"o":7282.432323256,"h":7282.432323256,"l":7219.7345051093,"c":7221.9326599711,"v":350172.5275404846,"t":1717650000}
+{"o":7221.9326599711,"h":7233.3389076158,"l":7190.078005283,"c":7207.3953571906,"v":357840.5377611025,"t":1717653600}
+{"o":7207.3953571906,"h":7240.1552200501,"l":7188.469605319,"c":7234.4772829162,"v":450107.4333949531,"t":1717657200}
+{"o":7234.4772829162,"h":7253.5727611968,"l":7210.9930292431,"c":7248.4985182051,"v":507056.5356952446,"t":1717660800}
+{"o":7248.4985182051,"h":7287.0123704794,"l":7232.414108683,"c":7245.0427498546,"v":483209.7187342914,"t":1717664400}
+{"o":7245.0427498546,"h":7245.4175199383,"l":7211.3497507232,"c":7238.6523226225,"v":508651.6409146105,"t":1717668000}
+{"o":7238.6523226225,"h":7253.0831684379,"l":7227.9631505641,"c":7253.0831684379,"v":477207.2118830972,"t":1717671600}
+{"o":7253.0831684379,"h":7269.9059852928,"l":7229.3241406747,"c":7245.8353616747,"v":515203.3596022959,"t":1717675200}
+{"o":7245.8353616747,"h":7264.2369457355,"l":7225.016533389,"c":7233.1521280371,"v":494985.4655217276,"t":1717678800}
+{"o":7233.1521280371,"h":7259.5869944463,"l":7217.8669976048,"c":7259.1944320012,"v":715567.7544500898,"t":1717682400}
+{"o":7259.1944320012,"h":7279.1409582763,"l":7243.8664662535,"c":7247.0841616969,"v":882959.8692451984,"t":1717686000}
+{"o":7247.0841616969,"h":7252.559700099,"l":7181.4621005876,"c":7191.8048727254,"v":720691.8301018709,"t":1717689600}
+{"o":7191.8048727254,"h":7223.8767278485,"l":7161.3995790656,"c":7200.4435819164,"v":863381.4018612336,"t":1717693200}
+{"o":7200.4435819164,"h":7208.8461836852,"l":7151.1950979645,"c":7168.1882038806,"v":782682.905654265,"t":1717696800}
+{"o":7168.1882038806,"h":7168.4649302936,"l":7052.3715336601,"c":7084.4907391862,"v":908723.3786496635,"t":1717700400}
+{"o":7084.4907391862,"h":7157.7945647377,"l":7022.3352020352,"c":7140.3570961634,"v":810113.0762238838,"t":1717704000}
+{"o":7140.3570961634,"h":7156.85035535,"l":7114.3735947533,"c":7128.1622564643,"v":648996.7695470965,"t":1717707600}
+{"o":7128.1622564643,"h":7153.6677062945,"l":7116.5395434027,"c":7146.6394259627,"v":613220.6406731132,"t":1717711200}
+{"o":7146.6394259627,"h":7156.6153185895,"l":7097.6562244749,"c":7128.2458073318,"v":682073.1132955892,"t":1717714800}
+{"o":7128.2458073318,"h":7146.9169990307,"l":7113.9995442908,"c":7127.7410423204,"v":619601.2478449101,"t":1717718400}
+{"o":7127.7410423204,"h":7136.7291413505,"l":7096.5754956558,"c":7126.0112203885,"v":557097.8905051034,"t":1717722000}
+{"o":7126.0112203885,"h":7144.6718074835,"l":7080.6988678499,"c":7116.8763455174,"v":584501.0988805,"t":1717725600}
+{"o":7116.8763455174,"h":7147.0643423828,"l":7109.7656548156,"c":7147.0643423828,"v":495790.6282421274,"t":1717729200}
+{"o":7147.0643423828,"h":7220.3963045684,"l":7138.6569402004,"c":7208.483791251,"v":491347.1421586412,"t":1717732800}
+{"o":7208.483791251,"h":7231.1207050486,"l":7194.7522035479,"c":7212.5243654741,"v":466979.5402685073,"t":1717736400}
+{"o":7212.5243654741,"h":7226.8141917023,"l":7196.894767697,"c":7218.9004575766,"v":453778.0765635045,"t":1717740000}
+{"o":7218.9004575766,"h":7230.0140243949,"l":7204.4153777219,"c":7208.3600020974,"v":539957.1533141222,"t":1717743600}
+{"o":7208.3600020974,"h":7223.9673006922,"l":7197.3165798228,"c":7209.1551755961,"v":456103.0491623228,"t":1717747200}
+{"o":7209.1551755961,"h":7213.8656456565,"l":7180.0285747845,"c":7192.5185729971,"v":461139.3254994578,"t":1717750800}
+{"o":7192.5185729971,"h":7203.8069249369,"l":7158.5320014947,"c":7180.9521166853,"v":474504.9352047364,"t":1717754400}
+{"o":7180.9521166853,"h":7217.052699813,"l":7164.546851509,"c":7209.5766170246,"v":549752.3954434464,"t":1717758000}
+{"o":7209.5766170246,"h":7239.2159395232,"l":7090.0124637873,"c":7167.6485963736,"v":958575.7697164669,"t":1717761600}
+{"o":7167.6485963736,"h":7197.8227358117,"l":7143.282335925,"c":7181.3856466126,"v":797498.0381722942,"t":1717765200}
+{"o":7181.3856466126,"h":7195.774580778,"l":7131.8572240993,"c":7183.3374322808,"v":977039.3579953065,"t":1717768800}
+{"o":7183.3374322808,"h":7183.3374322808,"l":7094.5088877457,"c":7125.0469446496,"v":992863.041580471,"t":1717772400}
+{"o":7125.0469446496,"h":7137.5937355687,"l":7059.7410080329,"c":7067.8621254202,"v":1019728.0527218364,"t":1717776000}
+{"o":7067.8621254202,"h":7069.6598445617,"l":6924.426621578,"c":6936.0775793829,"v":1259423.4526176199,"t":1717779600}
+{"o":6936.0775793829,"h":6936.0775793829,"l":6440.4233275573,"c":6745.6006910114,"v":2619062.6032583574,"t":1717783200}
+{"o":6745.6006910114,"h":7008.4807347827,"l":6710.8257218803,"c":6788.7419508727,"v":1098079.3194473435,"t":1717786800}
+{"o":6788.7419508727,"h":6831.4120925523,"l":6723.5826526753,"c":6817.054215316,"v":879157.1478717009,"t":1717790400}
+{"o":6817.054215316,"h":6833.3558800224,"l":6797.9448919214,"c":6809.7753644831,"v":1030784.7888464294,"t":1717794000}
+{"o":6809.7753644831,"h":6837.786324943,"l":6799.4105883912,"c":6832.6164981349,"v":1040255.191431368,"t":1717797600}
+{"o":6832.6164981349,"h":6839.5488283668,"l":6804.2518401812,"c":6806.2806140182,"v":710002.8093823588,"t":1717801200}
+{"o":6806.2806140182,"h":6809.5039263184,"l":6781.812937778,"c":6790.959770605,"v":680575.8657603412,"t":1717804800}
+{"o":6790.959770605,"h":6838.2849694593,"l":6788.1898857111,"c":6832.6310225465,"v":524530.605723241,"t":1717808400}
+{"o":6832.6310225465,"h":6833.4581863251,"l":6795.8546645256,"c":6810.2868426961,"v":431017.4796874554,"t":1717812000}
+{"o":6810.2868426961,"h":6828.5164602766,"l":6800.8478717535,"c":6814.5645973273,"v":387029.8347671117,"t":1717815600}
+{"o":6814.5645973273,"h":6822.4485510532,"l":6783.671986933,"c":6788.0518392359,"v":425893.9505593058,"t":1717819200}
+{"o":6788.0518392359,"h":6819.2250114872,"l":6766.274023637,"c":6803.1269178686,"v":420133.1426994537,"t":1717822800}
+{"o":6803.1269178686,"h":6818.1061451863,"l":6790.7975696742,"c":6810.9812930276,"v":509720.1164097334,"t":1717826400}
+{"o":6810.9812930276,"h":6860.5341830202,"l":6810.9812930276,"c":6853.9813513063,"v":377403.8190572162,"t":1717830000}
+{"o":6853.9813513063,"h":6854.9680618568,"l":6807.0122507518,"c":6812.2811853474,"v":387425.4275958266,"t":1717833600}
+{"o":6812.2811853474,"h":6815.9436163426,"l":6789.9829183406,"c":6801.9589439534,"v":436720.204434582,"t":1717837200}
+{"o":6801.9589439534,"h":6805.4887158583,"l":6762.1614052284,"c":6786.7300984168,"v":483020.4487588285,"t":1717840800}
+{"o":6786.7300984168,"h":6797.7468177733,"l":6707.0085685175,"c":6723.9866343196,"v":566915.6680712041,"t":1717844400}
+{"o":6723.9866343196,"h":6737.4289815668,"l":6597.9244745107,"c":6699.039185846,"v":566000.0255795338,"t":1717848000}
+{"o":6699.039185846,"h":6722.3155885337,"l":6589.8795826028,"c":6722.3155885337,"v":767079.2127427877,"t":1717851600}
+{"o":6722.3155885337,"h":6756.012802495,"l":6595.258388675,"c":6749.130094314,"v":525090.6404462983,"t":1717855200}
+{"o":6749.130094314,"h":6760.9928983526,"l":6698.7622171253,"c":6711.488764682,"v":761176.9866334972,"t":1717858800}
+{"o":6711.488764682,"h":6726.0392828502,"l":6658.670969199,"c":6693.1521533887,"v":568292.8704528735,"t":1717862400}
+{"o":6693.1521533887,"h":6719.4586719392,"l":6600.4503778124,"c":6717.7764150616,"v":574218.4537840213,"t":1717866000}
+{"o":6717.7764150616,"h":6750.4841987234,"l":6699.4257537729,"c":6703.873704091,"v":914986.8713689964,"t":1717869600}
+{"o":6703.873704091,"h":6723.4141233979,"l":6598.1743647229,"c":6697.0718981753,"v":544253.3569816102,"t":1717873200}
+{"o":6697.0718981753,"h":6706.31142277,"l":6647.3404230684,"c":6673.4574845789,"v":431407.2296628078,"t":1717876800}
+{"o":6673.4574845789,"h":6678.7011110008,"l":6649.4254648938,"c":6656.3395126869,"v":393142.6380918688,"t":1717880400}
+{"o":6656.3395126869,"h":6661.3188420335,"l":6592.5362139347,"c":6641.4728206938,"v":416364.6887044882,"t":1717884000}
+{"o":6641.4728206938,"h":6647.1885610777,"l":6550.2097906266,"c":6614.756799398,"v":425831.474131599,"t":1717887600}
+{"o":6614.756799398,"h":6643.4703981744,"l":6608.616568028,"c":6628.1761296923,"v":416780.2392534644,"t":1717891200}
+{"o":6628.1761296923,"h":6654.0117735841,"l":6620.5441659038,"c":6648.1630323667,"v":378982.3652655115,"t":1717894800}
+{"o":6648.1630323667,"h":6648.2762976618,"l":6484.1317008249,"c":6587.1989289481,"v":456553.7943490006,"t":1717898400}
+{"o":6587.1989289481,"h":6622.8902357394,"l":6553.9551455412,"c":6612.5299515378,"v":379743.6955845376,"t":1717902000}
+{"o":6612.5299515378,"h":6647.3663547022,"l":6609.1722362684,"c":6623.7602758059,"v":302244.0055961016,"t":1717905600}
+{"o":6623.7602758059,"h":6670.4082124622,"l":6531.060165903,"c":6656.9280884436,"v":398889.8599814618,"t":1717909200}
+{"o":6656.9280884436,"h":6681.6567954957,"l":6652.2835910142,"c":6674.5748326558,"v":353257.4738673209,"t":1717912800}
+{"o":6674.5748326558,"h":6694.4584563917,"l":6659.1728894322,"c":6664.0717982323,"v":312553.116296959,"t":1717916400}
+{"o":6664.0717982323,"h":6691.0249397169,"l":6647.2245576287,"c":6685.4191417796,"v":264901.5143134447,"t":1717920000}
+{"o":6685.4191417796,"h":6696.8365055587,"l":6671.884470495,"c":6684.4311180459,"v":281038.323088158,"t":1717923600}
+{"o":6684.4311180459,"h":6684.5990750463,"l":6609.5113897923,"c":6663.9272357596,"v":317756.6452042312,"t":1717927200}
+{"o":6663.9272357596,"h":6690.2442095863,"l":6594.5065661311,"c":6684.0780706786,"v":315400.2286329214,"t":1717930800}
+{"o":6684.0780706786,"h":6770.8728115718,"l":6669.8348057043,"c":6751.9239018951,"v":461926.9311047287,"t":1717934400}
+{"o":6751.9239018951,"h":6761.561764005,"l":6688.9012226844,"c":6725.6851148551,"v":510291.6746364281,"t":1717938000}
+{"o":6725.6851148551,"h":6766.2849178601,"l":6718.7151099811,"c":6763.5157489365,"v":467921.8129101308,"t":1717941600}
+{"o":6763.5157489365,"h":6784.2701376108,"l":6751.0640136676,"c":6778.3754204415,"v":484506.0024252883,"t":1717945200}
+{"o":6778.3754204415,"h":6780.9878990214,"l":6746.8793669007,"c":6757.5875322961,"v":447678.8926370709,"t":1717948800}
+{"o":6757.5875322961,"h":6762.6808672648,"l":6730.8327333951,"c":6744.2342837284,"v":469563.5737914328,"t":1717952400}
+{"o":6744.2342837284,"h":6815.0815917076,"l":6730.7716799159,"c":6807.9992715794,"v":450578.7790190522,"t":1717956000}
+{"o":6807.9992715794,"h":6832.7370904747,"l":6794.480651372,"c":6798.2878318487,"v":553946.1393283851,"t":1717959600}
+{"o":6798.2878318487,"h":6798.2878318487,"l":6759.2282260453,"c":6767.6608659662,"v":455762.6848288988,"t":1717963200}
+{"o":6767.6608659662,"h":6793.2494030962,"l":6758.1479060371,"c":6784.5447355153,"v":451286.0045987417,"t":1717966800}
+{"o":6784.5447355153,"h":6805.1671344246,"l":6772.8502730439,"c":6787.2422116759,"v":387901.5244268168,"t":1717970400}
+{"o":6787.2422116759,"h":6797.3318606155,"l":6780.4789229006,"c":6793.9542988725,"v":284457.6655864515,"t":1717974000}
+{"o":6793.9542988725,"h":6798.9119218989,"l":6731.7958614055,"c":6753.1950547827,"v":449738.5816295976,"t":1717977600}
+{"o":6753.1950547827,"h":6779.615408516,"l":6736.2477320531,"c":6757.9956345418,"v":322084.9938026667,"t":1717981200}
+{"o":6757.9956345418,"h":6775.7174470596,"l":6736.5677103963,"c":6745.0577051304,"v":308026.0047837341,"t":1717984800}
+{"o":6745.0577051304,"h":6745.5142021608,"l":6690.264147905,"c":6698.7910971407,"v":529350.9823568255,"t":1717988400}
+{"o":6698.7910971407,"h":6727.5396209908,"l":6677.1047535892,"c":6715.9661432939,"v":366585.3528806388,"t":1717992000}
+{"o":6715.9661432939,"h":6716.3374489857,"l":6675.9877366952,"c":6698.886552262,"v":338161.7290081184,"t":1717995600}
+{"o":6698.886552262,"h":6706.7759870955,"l":6652.9789090456,"c":6671.6640830249,"v":406765.5533620637,"t":1717999200}
+{"o":6671.6640830249,"h":6674.9064327343,"l":6598.1085079146,"c":6604.4584102305,"v":370848.0534931708,"t":1718002800}
+{"o":6604.4584102305,"h":6696.0507706535,"l":6601.7043550112,"c":6675.9715233427,"v":387943.867774848,"t":1718006400}
+{"o":6675.9715233427,"h":6713.2739039181,"l":6644.2561539096,"c":6707.8112175461,"v":324312.0964860486,"t":1718010000}
+{"o":6707.8112175461,"h":6712.0017194978,"l":6684.3996924331,"c":6696.1558244484,"v":355280.8700135963,"t":1718013600}
+{"o":6696.1558244484,"h":6701.5513366341,"l":6668.755227837,"c":6680.188095593,"v":391247.4620691318,"t":1718017200}
+{"o":6680.188095593,"h":6682.71220732,"l":6635.820380768,"c":6640.9158530546,"v":396300.7140951355,"t":1718020800}
+{"o":6640.9158530546,"h":6670.5560869146,"l":6608.1916160528,"c":6658.2083199429,"v":559326.8056367654,"t":1718024400}
+{"o":6658.2083199429,"h":6703.6673473854,"l":6625.8472911276,"c":6697.9662957424,"v":526048.4762638322,"t":1718028000}
+{"o":6697.9662957424,"h":6838.3196221932,"l":6694.0244743034,"c":6805.4385300084,"v":702161.8765885793,"t":1718031600}
+{"o":6805.4385300084,"h":6822.1000848017,"l":6739.6995717941,"c":6788.2985653944,"v":655330.4962839956,"t":1718035200}
+{"o":6788.2985653944,"h":6817.8065955935,"l":6761.2331527657,"c":6814.7857111553,"v":491406.7707491547,"t":1718038800}
+{"o":6814.7857111553,"h":6825.7790932419,"l":6751.9387283409,"c":6786.1169360373,"v":548415.3669727262,"t":1718042400}
+{"o":6786.1169360373,"h":6789.4480958766,"l":6707.1916731109,"c":6719.3960148629,"v":621146.2070396225,"t":1718046000}
+{"o":6719.3960148629,"h":6732.5559790641,"l":6663.6548988848,"c":6700.5917884819,"v":625510.74495716,"t":1718049600}
+{"o":6700.5917884819,"h":6718.9709952872,"l":6657.5912547176,"c":6684.3050770006,"v":562594.4724170119,"t":1718053200}
+{"o":6684.3050770006,"h":6688.8599214305,"l":6652.9482541764,"c":6676.2088075117,"v":474040.1409070277,"t":1718056800}
+{"o":6676.2088075117,"h":6680.0511901059,"l":6631.7218538876,"c":6664.08626075,"v":414786.3623025777,"t":1718060400}
+{"o":6664.08626075,"h":6690.1123877413,"l":6638.8039637434,"c":6658.4368627329,"v":456846.1859973595,"t":1718064000}
+{"o":6658.4368627329,"h":6694.0991770581,"l":6507.0930423035,"c":6550.742599089,"v":547480.6062374398,"t":1718067600}
+{"o":6550.742599089,"h":6616.5614140365,"l":6492.4310240809,"c":6564.0836106568,"v":716389.0289658759,"t":1718071200}
+{"o":6564.0836106568,"h":6579.4540088841,"l":6517.9059128619,"c":6539.8939510299,"v":493070.8898239718,"t":1718074800}
+{"o":6539.8939510299,"h":6541.1602543707,"l":6395.4206856805,"c":6471.8615153748,"v":538673.3425047641,"t":1718078400}
+{"o":6471.8615153748,"h":6477.7744392684,"l":6433.6195561217,"c":6462.4174262906,"v":403649.5998593163,"t":1718082000}
+{"o":6462.4174262906,"h":6483.5230680043,"l":6391.2233329064,"c":6434.7129276766,"v":420727.7947575729,"t":1718085600}
+{"o":6434.7129276766,"h":6460.8246614007,"l":6392.3788563764,"c":6430.56607616,"v":401870.6645383353,"t":1718089200}
+{"o":6430.56607616,"h":6473.7248562155,"l":6410.6445497315,"c":6444.3635153711,"v":416816.5606472795,"t":1718092800}
+{"o":6444.3635153711,"h":6468.0512937159,"l":6400.6317976406,"c":6452.1281493053,"v":393150.7401133876,"t":1718096400}
+{"o":6452.1281493053,"h":6508.0732151421,"l":6427.7883904567,"c":6484.0223532429,"v":422395.3190409805,"t":1718100000}
+{"o":6484.0223532429,"h":6485.815808834,"l":6432.8442413733,"c":6439.568398385,"v":508650.8406814756,"t":1718103600}
+{"o":6439.568398385,"h":6471.269451931,"l":6424.7408963457,"c":6440.448598378,"v":522463.356879503,"t":1718107200}
+{"o":6440.448598378,"h":6465.2478623428,"l":6321.31610089,"c":6332.9684925263,"v":716937.1095398084,"t":1718110800}
+{"o":6332.9684925263,"h":6398.5552128182,"l":6307.6985306175,"c":6365.0041734366,"v":662055.2366296494,"t":1718114400}
+{"o":6365.0041734366,"h":6385.4516074708,"l":6130.6887918348,"c":6184.2671774221,"v":957436.4033287838,"t":1718118000}
+{"o":6184.2671774221,"h":6268.3548336577,"l":6150.8113857483,"c":6188.5167066189,"v":674144.0172959341,"t":1718121600}
+{"o":6188.5167066189,"h":6225.2232265456,"l":6065.8056193784,"c":6187.3312134298,"v":542571.268078536,"t":1718125200}
+{"o":6187.3312134298,"h":6264.2047151617,"l":6169.4680622361,"c":6233.4991999595,"v":534652.9791634398,"t":1718128800}
+{"o":6233.4991999595,"h":6279.4596242768,"l":6195.0492610972,"c":6253.2383338571,"v":575636.32722043,"t":1718132400}
+{"o":6253.2383338571,"h":6258.2963920843,"l":6208.2662938434,"c":6216.0875372141,"v":513617.6651622719,"t":1718136000}
+{"o":6216.0875372141,"h":6273.556850126,"l":6213.7179784891,"c":6261.512965436,"v":657423.1418874984,"t":1718139600}
+{"o":6261.512965436,"h":6290.6297934431,"l":6239.6796724792,"c":6267.3730977837,"v":439968.681180168,"t":1718143200}
+{"o":6267.3730977837,"h":6296.5611097819,"l":6240.9628520931,"c":6257.0790767314,"v":520830.8505385315,"t":1718146800}
+{"o":6257.0790767314,"h":6270.8777505736,"l":6167.5595454512,"c":6210.5068975708,"v":640373.5611638509,"t":1718150400}
+{"o":6210.5068975708,"h":6226.9377088429,"l":6048.0133540675,"c":6167.4562781164,"v":678601.2171923148,"t":1718154000}
+{"o":6167.4562781164,"h":6267.4170553721,"l":6136.8354270383,"c":6258.6272992842,"v":508610.1717359883,"t":1718157600}
+{"o":6258.6272992842,"h":6284.7998124106,"l":6195.5413321336,"c":6271.2564346118,"v":394288.3132691946,"t":1718161200}
+{"o":6271.2564346118,"h":6367.4629124834,"l":6267.0283790549,"c":6339.020876013,"v":450093.3151193014,"t":1718164800}
+{"o":6339.020876013,"h":6342.6149488902,"l":6287.5498683855,"c":6290.8510506804,"v":379140.4929356507,"t":1718168400}
+{"o":6290.8510506804,"h":6353.6382633823,"l":6290.5750606585,"c":6320.7016768124,"v":354472.9675119897,"t":1718172000}
+{"o":6320.7016768124,"h":6367.0470612517,"l":6316.6010954993,"c":6359.8676221764,"v":334191.4553080142,"t":1718175600}
+{"o":6359.8676221764,"h":6384.1747891206,"l":6334.621145843,"c":6340.0918146613,"v":288073.4032793865,"t":1718179200}
+{"o":6340.0918146613,"h":6398.9385012802,"l":6328.5584918836,"c":6378.2403563681,"v":396806.9277756051,"t":1718182800}
+{"o":6378.2403563681,"h":6439.9451622373,"l":6378.2403563681,"c":6401.1944468545,"v":488215.7829427308,"t":1718186400}
+{"o":6401.1944468545,"h":6413.8876958141,"l":6356.8713750563,"c":6359.4525028491,"v":447782.0864959827,"t":1718190000}
+{"o":6359.4525028491,"h":6684.8029786921,"l":6355.1202907804,"c":6656.7448880737,"v":928599.8933828353,"t":1718193600}
+{"o":6656.7448880737,"h":6778.5946160673,"l":6633.8333229933,"c":6674.8353130402,"v":783030.0898805506,"t":1718197200}
+{"o":6674.8353130402,"h":6736.8804613127,"l":6649.279973733,"c":6709.2234691465,"v":659233.7940659029,"t":1718200800}
+{"o":6709.2234691465,"h":6717.0495119831,"l":6609.9669772791,"c":6655.3860723514,"v":620388.8692339465,"t":1718204400}
+{"o":6655.3860723514,"h":6694.8922341353,"l":6615.6976995799,"c":6655.2104092747,"v":627700.3030637422,"t":1718208000}
+{"o":6655.2104092747,"h":6700.8167468717,"l":6630.6561318685,"c":6685.6553780507,"v":659414.0222491099,"t":1718211600}
+{"o":6685.6553780507,"h":6689.26116761,"l":6514.1171636047,"c":6536.1791421648,"v":1055383.573926958,"t":1718215200}
+{"o":6536.1791421648,"h":6632.861770118,"l":6324.277784648,"c":6422.0391963559,"v":1061495.8783105216,"t":1718218800}
+{"o":6422.0391963559,"h":6504.6241718796,"l":6379.633894551,"c":6492.0826215859,"v":659108.5820328888,"t":1718222400}
+{"o":6492.0826215859,"h":6524.8414944457,"l":6473.4190057736,"c":6505.1494849756,"v":597308.2228661822,"t":1718226000}
+{"o":6505.1494849756,"h":6522.2344655827,"l":6485.7969332266,"c":6517.3634734488,"v":474912.8034939669,"t":1718229600}
+{"o":6517.3634734488,"h":6520.0764764968,"l":6466.0907349558,"c":6503.0199796492,"v":431132.4463939109,"t":1718233200}
+{"o":6503.0199796492,"h":6503.0199796492,"l":6411.4156781971,"c":6479.3184950583,"v":434051.7009073852,"t":1718236800}
+{"o":6479.3184950583,"h":6511.3088080469,"l":6401.3098365406,"c":6407.0769689744,"v":451947.2525936241,"t":1718240400}
+{"o":6407.0769689744,"h":6439.3971119015,"l":6300.0101876321,"c":6360.852273433,"v":528324.6476945952,"t":1718244000}
+{"o":6360.852273433,"h":6361.1869554964,"l":6265.390805714,"c":6347.7770033271,"v":711082.005136314,"t":1718247600}
+{"o":6347.7770033271,"h":6404.8019991323,"l":6335.1667571986,"c":6372.2311352379,"v":430122.893293756,"t":1718251200}
+{"o":6372.2311352379,"h":6395.3531462249,"l":6370.8931098958,"c":6384.3497206398,"v":425895.9664005161,"t":1718254800}
+{"o":6384.3497206398,"h":6391.9760362434,"l":6284.9385714355,"c":6345.3344934795,"v":823229.302637103,"t":1718258400}
+{"o":6345.3344934795,"h":6378.0119619591,"l":6263.7811417006,"c":6374.7328019367,"v":591801.4022756175,"t":1718262000}
+{"o":6374.7328019367,"h":6388.7148113706,"l":6351.7298608186,"c":6364.9746313728,"v":430789.7097169713,"t":1718265600}
+{"o":6364.9746313728,"h":6368.711224471,"l":6267.5795626107,"c":6331.2574349062,"v":456534.8624592729,"t":1718269200}
+{"o":6331.2574349062,"h":6374.3239217994,"l":6287.6036550163,"c":6354.0087965718,"v":452516.0250752283,"t":1718272800}
+{"o":6354.0087965718,"h":6366.2672014643,"l":6251.2538926986,"c":6269.6569823556,"v":418203.43501603,"t":1718276400}
+{"o":6269.6569823556,"h":6372.7454222387,"l":6260.1286783663,"c":6285.0514194964,"v":637278.5802218659,"t":1718280000}
+{"o":6285.0514194964,"h":6361.6695325434,"l":6254.6444015104,"c":6290.8463623966,"v":617770.478950717,"t":1718283600}
+{"o":6290.8463623966,"h":6304.2530556544,"l":6153.1211883225,"c":6250.5193904385,"v":746101.10492288,"t":1718287200}
+{"o":6250.5193904385,"h":6257.7856966295,"l":6122.8798159021,"c":6152.7279570048,"v":848268.7057699562,"t":1718290800}
+{"o":6152.7279570048,"h":6199.147698665,"l":6107.7829223411,"c":6184.4949001855,"v":796958.6137047173,"t":1718294400}
+{"o":6184.4949001855,"h":6229.6568921596,"l":6154.3947198807,"c":6226.7937714064,"v":535838.5439901659,"t":1718298000}
+{"o":6226.7937714064,"h":6252.6181948888,"l":6167.455110004,"c":6236.5325623225,"v":456520.9042067722,"t":1718301600}
+{"o":6236.5325623225,"h":6239.4007606696,"l":6158.0353865476,"c":6191.018693979,"v":526928.2864123754,"t":1718305200}
+{"o":6191.018693979,"h":6212.750396948,"l":6146.2380896257,"c":6166.8710820221,"v":580065.4941765735,"t":1718308800}
+{"o":6166.8710820221,"h":6202.5218572267,"l":6048.1010242464,"c":6201.9957536563,"v":453832.9639756206,"t":1718312400}
+{"o":6201.9957536563,"h":6217.1673474719,"l":6151.4528694186,"c":6208.2890516646,"v":422046.7730505,"t":1718316000}
+{"o":6208.2890516646,"h":6208.2890516646,"l":6153.18530407,"c":6169.3975881416,"v":341636.3199564346,"t":1718319600}
+{"o":6169.3975881416,"h":6209.7109398166,"l":6131.3667995229,"c":6162.5228402188,"v":484034.2261700728,"t":1718323200}
+{"o":6162.5228402188,"h":6201.7404406475,"l":6068.1607393026,"c":6201.1310432276,"v":523414.3363049355,"t":1718326800}
+{"o":6201.1310432276,"h":6221.2568177214,"l":6173.7152650211,"c":6204.2483601541,"v":406517.3949274268,"t":1718330400}
+{"o":6204.2483601541,"h":6211.0458753563,"l":6152.8209085692,"c":6177.8246149992,"v":414207.914060939,"t":1718334000}
+{"o":6177.8246149992,"h":6203.6664518132,"l":6156.9289032383,"c":6159.9912187858,"v":391583.3808948586,"t":1718337600}
+{"o":6159.9912187858,"h":6244.6228610625,"l":6148.4878912144,"c":6227.0720509488,"v":454056.5399055462,"t":1718341200}
+{"o":6227.0720509488,"h":6233.5920212583,"l":6157.8865915246,"c":6195.6456516436,"v":353372.3391175678,"t":1718344800}
+{"o":6195.6456516436,"h":6207.2650406503,"l":6157.2375173301,"c":6183.53908198,"v":328546.7162484227,"t":1718348400}
+{"o":6183.53908198,"h":6237.6309910759,"l":6173.2989057938,"c":6217.5357608386,"v":363216.9703337303,"t":1718352000}
+{"o":6217.5357608386,"h":6217.6847642208,"l":6158.7421775773,"c":6189.9029028388,"v":342527.0809909964,"t":1718355600}
+{"o":6189.9029028388,"h":6215.7626230423,"l":6176.7611180074,"c":6192.5849978261,"v":328468.9031575348,"t":1718359200}
+{"o":6192.5849978261,"h":6210.7937042928,"l":6159.5563350164,"c":6201.9738052871,"v":369824.7454739177,"t":1718362800}
+{"o":6201.9738052871,"h":6241.4487972121,"l":6190.9775472847,"c":6209.8915775027,"v":474972.1586510743,"t":1718366400}
+{"o":6209.8915775027,"h":6228.4110465476,"l":6186.3583442043,"c":6195.5299621833,"v":463961.1559264541,"t":1718370000}
+{"o":6195.5299621833,"h":6199.0947442737,"l":6020.9849192557,"c":6073.8393299173,"v":633571.6298696701,"t":1718373600}
+{"o":6073.8393299173,"h":6106.8715537371,"l":5943.1691517606,"c":6021.9849225006,"v":668720.793519525,"t":1718377200}
+{"o":6021.9849225006,"h":6033.0184219722,"l":5766.9739500209,"c":5924.9262456557,"v":1130373.8071625161,"t":1718380800}
+{"o":5924.9262456557,"h":5976.6498399238,"l":5843.1583607033,"c":5931.5902120764,"v":671232.5560171433,"t":1718384400}
+{"o":5931.5902120764,"h":5936.7626571826,"l":5840.513527049,"c":5922.4361214256,"v":594424.3211192269,"t":1718388000}
+{"o":5922.4361214256,"h":5969.6926220888,"l":5846.4905059313,"c":5937.5056309774,"v":595987.4963100305,"t":1718391600}
+{"o":5937.5056309774,"h":5991.4238018403,"l":5930.7521196858,"c":5941.9793142844,"v":451088.097551989,"t":1718395200}
+{"o":5941.9793142844,"h":6081.5477965819,"l":5925.9269582406,"c":6033.2178339774,"v":633282.9813328028,"t":1718398800}
+{"o":6033.2178339774,"h":6040.2914314973,"l":5955.9351060097,"c":6001.8246084454,"v":610059.5177321956,"t":1718402400}
+{"o":6001.8246084454,"h":6017.2960446738,"l":5975.5089563278,"c":5992.0454775459,"v":390736.0761231264,"t":1718406000}
+{"o":5992.0454775459,"h":6034.274237413,"l":5987.5269504931,"c":6013.7583358081,"v":392020.7305427605,"t":1718409600}
+{"o":6013.7583358081,"h":6052.7698294746,"l":5999.8247992723,"c":6003.8802424408,"v":361678.9439480448,"t":1718413200}
+{"o":6003.8802424408,"h":6031.4284491288,"l":5989.1337518225,"c":6022.6671312104,"v":310532.730022668,"t":1718416800}
+{"o":6022.6671312104,"h":6070.6427603099,"l":6020.3685605661,"c":6068.4238009147,"v":321259.9534164051,"t":1718420400}
+{"o":6068.4238009147,"h":6080.331660232,"l":6037.578246195,"c":6062.9994911662,"v":336553.783770663,"t":1718424000}
+{"o":6062.9994911662,"h":6096.6394550664,"l":6059.8412714815,"c":6069.2483852315,"v":311358.9719210279,"t":1718427600}
+{"o":6069.2483852315,"h":6093.2109613253,"l":6031.7016485181,"c":6040.7523320287,"v":330483.8752473415,"t":1718431200}
+{"o":6040.7523320287,"h":6066.2752096539,"l":6016.4960473208,"c":6022.5130680531,"v":342889.8455441703,"t":1718434800}
+{"o":6022.5130680531,"h":6048.5598141339,"l":6009.2590332819,"c":6029.4308180176,"v":287546.9218884793,"t":1718438400}
+{"o":6029.4308180176,"h":6045.5027265509,"l":5997.6035958579,"c":6011.3798957707,"v":328225.356630631,"t":1718442000}
+{"o":6011.3798957707,"h":6036.2852436995,"l":5990.9600395682,"c":6030.7473839616,"v":282833.6891225043,"t":1718445600}
+{"o":6030.7473839616,"h":6057.1793033921,"l":6022.8440571708,"c":6052.8353484427,"v":315028.680877405,"t":1718449200}
+{"o":6052.8353484427,"h":6065.9174026378,"l":6032.7300567373,"c":6059.5988689675,"v":315938.2353623886,"t":1718452800}
+{"o":6059.5988689675,"h":6071.9022068157,"l":6034.9111039133,"c":6068.5133050578,"v":361308.403584559,"t":1718456400}
+{"o":6068.5133050578,"h":6072.802981478,"l":6042.2708096637,"c":6049.4326617046,"v":463621.600468357,"t":1718460000}
+{"o":6049.4326617046,"h":6098.9860002182,"l":6044.4025588765,"c":6082.2775380516,"v":460379.3915944708,"t":1718463600}
+{"o":6082.2775380516,"h":6109.145736642,"l":6076.2177057398,"c":6082.7777604474,"v":397038.8527673784,"t":1718467200}
+{"o":6082.7777604474,"h":6099.9938026276,"l":6068.7146061537,"c":6096.8524747749,"v":403633.2691789943,"t":1718470800}
+{"o":6096.8524747749,"h":6097.0253962798,"l":6058.1863869443,"c":6066.7648139027,"v":419920.6062117675,"t":1718474400}
+{"o":6066.7648139027,"h":6081.3950366927,"l":6037.3475595186,"c":6059.5729549291,"v":390258.9248717502,"t":1718478000}
+{"o":6059.5729549291,"h":6072.3859914286,"l":6027.905901133,"c":6045.3561748197,"v":383904.5405262877,"t":1718481600}
+{"o":6045.3561748197,"h":6096.9905272015,"l":6040.7699697239,"c":6086.9737605943,"v":332549.24489652,"t":1718485200}
+{"o":6086.9737605943,"h":6093.5715981903,"l":6065.985338296,"c":6091.0128093326,"v":328598.7599653288,"t":1718488800}
+{"o":6091.0128093326,"h":6101.6028172144,"l":6082.407952674,"c":6094.2106986985,"v":313341.0127358511,"t":1718492400}
+{"o":6094.2106986985,"h":6100.0599603972,"l":6057.7906158103,"c":6059.5905901786,"v":316503.1647305674,"t":1718496000}
+{"o":6059.5905901786,"h":6079.4093563502,"l":6042.7776031235,"c":6060.4772401997,"v":355077.7777561268,"t":1718499600}
+{"o":6060.4772401997,"h":6060.9612458285,"l":6041.035206407,"c":6044.4798180298,"v":310276.7406682954,"t":1718503200}
+{"o":6044.4798180298,"h":6055.705766541,"l":6026.9347229795,"c":6030.7130952566,"v":293935.3480366998,"t":1718506800}
+{"o":6030.7130952566,"h":6034.9999717547,"l":5995.6474032311,"c":5996.5920187131,"v":365132.4654591142,"t":1718510400}
+{"o":5996.5920187131,"h":6051.5110490658,"l":5993.5462560785,"c":6049.0795684546,"v":360894.1232037348,"t":1718514000}
+{"o":6049.0795684546,"h":6071.7203396245,"l":6035.6016052941,"c":6064.5359239796,"v":383228.0508862322,"t":1718517600}
+{"o":6064.5359239796,"h":6084.2844368012,"l":6049.7801780801,"c":6053.0309752574,"v":333708.672471498,"t":1718521200}
+{"o":6053.0309752574,"h":6066.0170542249,"l":6031.2546304638,"c":6036.8666379098,"v":293593.8911392797,"t":1718524800}
+{"o":6036.8666379098,"h":6062.3783696913,"l":6025.0742094466,"c":6062.2296073606,"v":389905.8075164608,"t":1718528400}
+{"o":6062.2296073606,"h":6102.8324676301,"l":6048.2608218263,"c":6090.5369862309,"v":412736.2558455251,"t":1718532000}
+{"o":6090.5369862309,"h":6096.2277633116,"l":6069.3568932419,"c":6072.6824217671,"v":322047.1766898753,"t":1718535600}
+{"o":6072.6824217671,"h":6092.4745229667,"l":6063.1788509942,"c":6077.0648192085,"v":367988.4710814309,"t":1718539200}
+{"o":6077.0648192085,"h":6115.4841976268,"l":6074.4045791642,"c":6110.3587297694,"v":477020.9237291515,"t":1718542800}
+{"o":6110.3587297694,"h":6151.8809299557,"l":6098.7530484285,"c":6129.1655600779,"v":462969.0075910983,"t":1718546400}
+{"o":6129.1655600779,"h":6230.9600414791,"l":6127.0867962085,"c":6222.828375838,"v":417034.8980686435,"t":1718550000}
+{"o":6222.828375838,"h":6252.6235816808,"l":6195.8150982402,"c":6210.7884174118,"v":409257.3112076503,"t":1718553600}
+{"o":6210.7884174118,"h":6239.3333484488,"l":6188.2217684633,"c":6196.825074398,"v":372409.3057904909,"t":1718557200}
+{"o":6196.825074398,"h":6221.8661012912,"l":6179.3718658308,"c":6215.3079544882,"v":368548.0967697001,"t":1718560800}
+{"o":6215.3079544882,"h":6240.7659612334,"l":6208.6792614645,"c":6228.0351558004,"v":452844.1915710998,"t":1718564400}
+{"o":6228.0351558004,"h":6253.8523612445,"l":6214.6876665328,"c":6238.2695099855,"v":329142.8556307932,"t":1718568000}
+{"o":6238.2695099855,"h":6262.4387752419,"l":6227.4541665041,"c":6251.0851159175,"v":332319.160127226,"t":1718571600}
+{"o":6251.0851159175,"h":6329.7474247308,"l":6248.8611792239,"c":6300.3204211623,"v":448914.6572977541,"t":1718575200}
+{"o":6300.3204211623,"h":6338.7667491011,"l":6291.6833807523,"c":6337.5191123394,"v":325849.5833573095,"t":1718578800}
+{"o":6337.5191123394,"h":6357.7432441686,"l":6299.1060316421,"c":6303.8846279529,"v":382420.8519064143,"t":1718582400}
+{"o":6303.8846279529,"h":6309.9303676274,"l":6222.9759887115,"c":6239.3997189249,"v":403048.707056792,"t":1718586000}
+{"o":6239.3997189249,"h":6243.9176148635,"l":6188.4999068686,"c":6224.4269113347,"v":421168.4256828678,"t":1718589600}
+{"o":6224.4269113347,"h":6226.0115118779,"l":6163.7369690248,"c":6169.5018188686,"v":373130.0419513053,"t":1718593200}
+{"o":6169.5018188686,"h":6221.4885161607,"l":6137.1177727267,"c":6219.159049906,"v":348146.0638041,"t":1718596800}
+{"o":6219.159049906,"h":6249.4197667499,"l":6177.231985295,"c":6195.9554079541,"v":378403.8100128283,"t":1718600400}
+{"o":6195.9554079541,"h":6200.2636304497,"l":6122.362560667,"c":6133.3623206869,"v":461786.7322636967,"t":1718604000}
+{"o":6133.3623206869,"h":6180.7899093788,"l":6106.9730272005,"c":6140.5580278467,"v":490862.2715213429,"t":1718607600}
+{"o":6140.5580278467,"h":6169.5412758457,"l":6082.9003397662,"c":6111.0481072836,"v":476817.3654520254,"t":1718611200}
+{"o":6111.0481072836,"h":6150.1272536514,"l":6036.5248211917,"c":6050.8047804911,"v":503354.8303109842,"t":1718614800}
+{"o":6050.8047804911,"h":6058.587877281,"l":5936.4111553646,"c":6000.6587959425,"v":566800.8317755818,"t":1718618400}
+{"o":6000.6587959425,"h":6071.3971192478,"l":5992.7943288527,"c":6031.986814041,"v":556883.2177773905,"t":1718622000}
+{"o":6031.986814041,"h":6040.2183659281,"l":5942.8712094807,"c":5997.8947241211,"v":597253.0633667898,"t":1718625600}
+{"o":5997.8947241211,"h":6029.5709315087,"l":5942.5222674854,"c":5965.3665850417,"v":570355.9672296119,"t":1718629200}
+{"o":5965.3665850417,"h":6059.4438428035,"l":5960.5925247918,"c":6008.9899183138,"v":639322.1340560627,"t":1718632800}
+{"o":6008.9899183138,"h":6031.1673552985,"l":5842.5418422635,"c":5914.7474777355,"v":698711.7436434363,"t":1718636400}
+{"o":5914.7474777355,"h":6029.1288033938,"l":5835.2121095219,"c":6002.6486037401,"v":735494.754870019,"t":1718640000}
+{"o":6002.6486037401,"h":6074.5158439675,"l":6001.8289346545,"c":6059.4949218481,"v":634039.173577403,"t":1718643600}
+{"o":6059.4949218481,"h":6148.0635265943,"l":6056.2208132687,"c":6131.1611587022,"v":719287.8975947836,"t":1718647200}
+{"o":6131.1611587022,"h":6133.7876198419,"l":6044.2418439171,"c":6053.0542577664,"v":620361.7092359615,"t":1718650800}
+{"o":6053.0542577664,"h":6057.8324468972,"l":5956.8728915333,"c":5989.0994839949,"v":713346.9534347095,"t":1718654400}
+{"o":5989.0994839949,"h":6024.5592582944,"l":5929.1892607545,"c":5996.3779426266,"v":693196.5950430754,"t":1718658000}
+{"o":5996.3779426266,"h":6032.0652704832,"l":5977.4455725283,"c":6025.6589695661,"v":830898.5381603579,"t":1718661600}
+{"o":6025.6589695661,"h":6041.9045009741,"l":5986.1897984135,"c":6004.8213675692,"v":1263993.5591037269,"t":1718665200}
+{"o":6004.8213675692,"h":6025.3827936717,"l":5869.6101874362,"c":5928.4027150177,"v":1144319.8459864238,"t":1718668800}
+{"o":5928.4027150177,"h":5949.1504144573,"l":5385.1800134141,"c":5559.0136951511,"v":1455313.7273302439,"t":1718672400}
+{"o":5559.0136951511,"h":5692.1040999319,"l":5482.1380760707,"c":5650.4547291548,"v":1245016.4570462571,"t":1718676000}
+{"o":5650.4547291548,"h":5697.116323561,"l":5608.7100102528,"c":5688.595767842,"v":959247.6677068527,"t":1718679600}
+{"o":5688.595767842,"h":5754.3981756015,"l":5649.5984826298,"c":5731.8449570668,"v":1203322.591119081,"t":1718683200}
+{"o":5731.8449570668,"h":5780.9508070061,"l":5715.3649728608,"c":5722.6536637309,"v":920870.1694740301,"t":1718686800}
+{"o":5722.6536637309,"h":5749.9636509914,"l":5680.128647782,"c":5704.9096940171,"v":635524.5989687541,"t":1718690400}
+{"o":5704.9096940171,"h":5744.8276455054,"l":5700.4772235298,"c":5732.0678121289,"v":618537.9532454311,"t":1718694000}
+{"o":5732.0678121289,"h":5821.9408755061,"l":5721.9424040485,"c":5809.2028644185,"v":686271.554101489,"t":1718697600}
+{"o":5809.2028644185,"h":5817.5169533345,"l":5750.7385055468,"c":5756.5299040361,"v":476035.3700702289,"t":1718701200}
+{"o":5756.5299040361,"h":5803.0008900232,"l":5735.0983469431,"c":5770.7717613914,"v":477139.1903533334,"t":1718704800}
+{"o":5770.7717613914,"h":5784.2266895341,"l":5684.9686161378,"c":5748.1579011781,"v":653385.8939488895,"t":1718708400}
+{"o":5748.1579011781,"h":5768.0221278769,"l":5670.0747434354,"c":5700.8586873364,"v":733860.4243297086,"t":1718712000}
+{"o":5700.8586873364,"h":5711.6055830099,"l":5567.8231294843,"c":5625.2363041148,"v":855188.8952798558,"t":1718715600}
+{"o":5625.2363041148,"h":5773.6623495535,"l":5565.6386812415,"c":5661.3564983747,"v":1060238.4058355996,"t":1718719200}
+{"o":5661.3564983747,"h":5736.224392848,"l":5615.2042018374,"c":5697.4411276215,"v":752309.5276285748,"t":1718722800}
+{"o":5697.4411276215,"h":5703.6988654484,"l":5579.6737212183,"c":5644.2043492085,"v":783053.2613498212,"t":1718726400}
+{"o":5644.2043492085,"h":5667.4409712813,"l":5558.2503184399,"c":5561.203901606,"v":791170.6876766019,"t":1718730000}
+{"o":5561.203901606,"h":5627.4892591201,"l":5518.6734159111,"c":5543.8129215239,"v":955943.516010342,"t":1718733600}
+{"o":5543.8129215239,"h":5571.5701592975,"l":5458.8749243241,"c":5567.3365166753,"v":1021553.5805818083,"t":1718737200}
+{"o":5567.3365166753,"h":5737.9013890896,"l":5517.0892454298,"c":5724.6488465002,"v":966632.9438722614,"t":1718740800}
+{"o":5724.6488465002,"h":5804.4126620689,"l":5709.891458527,"c":5772.9134272469,"v":804933.5652946697,"t":1718744400}
+{"o":5772.9134272469,"h":5776.3843984967,"l":5711.3130628449,"c":5764.8680098988,"v":623009.4303330944,"t":1718748000}
+{"o":5764.8680098988,"h":5769.2019152434,"l":5719.9650952618,"c":5757.4300642246,"v":523603.1392736156,"t":1718751600}
+{"o":5757.4300642246,"h":5794.8222114146,"l":5702.3649610359,"c":5781.8545240043,"v":851349.3700426979,"t":1718755200}
+{"o":5781.8545240043,"h":5892.91491002,"l":5745.7229966894,"c":5781.0318502373,"v":1044756.0053634559,"t":1718758800}
+{"o":5781.0318502373,"h":5877.644247848,"l":5778.6665027412,"c":5827.9683770298,"v":726335.4395438358,"t":1718762400}
+{"o":5827.9683770298,"h":5932.8449991708,"l":5821.3465007741,"c":5874.1649661753,"v":712285.0707198197,"t":1718766000}
+{"o":5874.1649661753,"h":5919.5545595328,"l":5860.0959122741,"c":5894.9369911397,"v":505820.7495425405,"t":1718769600}
+{"o":5894.9369911397,"h":5913.5543562334,"l":5840.7818330893,"c":5866.6961513249,"v":462173.4227424977,"t":1718773200}
+{"o":5866.6961513249,"h":5944.6047994535,"l":5854.2147199619,"c":5934.0033566565,"v":478705.8173278506,"t":1718776800}
+{"o":5934.0033566565,"h":5945.4575180658,"l":5858.3714790334,"c":5866.6162723373,"v":412127.7741723481,"t":1718780400}
+{"o":5866.6162723373,"h":5876.850461894,"l":5803.8012021121,"c":5813.3735429326,"v":375312.0953068068,"t":1718784000}
+{"o":5813.3735429326,"h":5835.9672655287,"l":5772.4038235753,"c":5803.7190726095,"v":425268.0135228529,"t":1718787600}
+{"o":5803.7190726095,"h":5841.4990300196,"l":5774.7925301731,"c":5838.749174698,"v":408228.8013839965,"t":1718791200}
+{"o":5838.749174698,"h":5847.7837925016,"l":5737.0337562683,"c":5779.8918208653,"v":465443.9501931133,"t":1718794800}
+{"o":5779.8918208653,"h":5820.7651094217,"l":5752.8710278316,"c":5801.8329779223,"v":503396.1399329287,"t":1718798400}
+{"o":5801.8329779223,"h":5814.4199440092,"l":5758.8678999164,"c":5758.8678999164,"v":494518.9430948533,"t":1718802000}
+{"o":5758.8678999164,"h":5763.7647987684,"l":5676.9440388737,"c":5715.5070208723,"v":692863.1074394278,"t":1718805600}
+{"o":5715.5070208723,"h":5746.7325550691,"l":5703.1126757348,"c":5736.7589746365,"v":576428.503609083,"t":1718809200}
+{"o":5736.7589746365,"h":5764.7433144665,"l":5698.6539020271,"c":5737.9011958879,"v":577436.1919188334,"t":1718812800}
+{"o":5737.9011958879,"h":5835.1337611661,"l":5727.904953002,"c":5775.8278416303,"v":575685.0451259802,"t":1718816400}
+{"o":5775.8278416303,"h":5808.2673359412,"l":5758.113283103,"c":5767.5750505165,"v":570365.5879921335,"t":1718820000}
+{"o":5767.5750505165,"h":5769.9856262397,"l":5681.1678317644,"c":5727.206795207,"v":711618.8830868661,"t":1718823600}
+{"o":5727.206795207,"h":5739.3188135266,"l":5647.9581206516,"c":5671.0105902287,"v":818038.4780104681,"t":1718827200}
+{"o":5671.0105902287,"h":5699.9621673702,"l":5642.3437781727,"c":5687.6715909516,"v":726572.611599026,"t":1718830800}
+{"o":5687.6715909516,"h":5701.8297142676,"l":5639.6722400358,"c":5645.3674136853,"v":550712.6674601582,"t":1718834400}
+{"o":5645.3674136853,"h":5691.3953888753,"l":5637.4600428541,"c":5680.8563788193,"v":742537.7379283872,"t":1718838000}
+{"o":5680.8563788193,"h":5704.070508889,"l":5645.0336860972,"c":5668.1412479497,"v":702462.8645887438,"t":1718841600}
+{"o":5668.1412479497,"h":5752.2974463274,"l":5638.1387404408,"c":5661.9124815418,"v":665485.3233646177,"t":1718845200}
+{"o":5661.9124815418,"h":5667.7435541503,"l":5606.0623309991,"c":5633.7499956067,"v":523972.4407418393,"t":1718848800}
+{"o":5633.7499956067,"h":5637.3173298787,"l":5555.4032924017,"c":5573.6750769253,"v":462634.6483037241,"t":1718852400}
+{"o":5573.6750769253,"h":5654.2298391805,"l":5550.7264217164,"c":5625.5545753217,"v":497668.2398616,"t":1718856000}
+{"o":5625.5545753217,"h":5713.1647154689,"l":5625.3903695171,"c":5697.1913677489,"v":547253.350028254,"t":1718859600}
+{"o":5697.1913677489,"h":5740.3782208082,"l":5669.3084808952,"c":5681.1811055155,"v":536326.1119048924,"t":1718863200}
+{"o":5681.1811055155,"h":5783.9792996635,"l":5672.102075844,"c":5742.6189785779,"v":593170.9387159455,"t":1718866800}
+{"o":5742.6189785779,"h":5769.4536949973,"l":5715.6460459635,"c":5769.4536949973,"v":500363.4681887181,"t":1718870400}
+{"o":5769.4536949973,"h":5783.3745431244,"l":5745.9023763979,"c":5756.9466713039,"v":554281.7381593672,"t":1718874000}
+{"o":5756.9466713039,"h":5843.2470592579,"l":5731.4169773431,"c":5832.85215089,"v":606902.8089241495,"t":1718877600}
+{"o":5832.85215089,"h":5921.7174104693,"l":5804.7407301946,"c":5835.9424119342,"v":660325.4434199677,"t":1718881200}
+{"o":5835.9424119342,"h":5871.2106219565,"l":5790.8237333103,"c":5792.2200318643,"v":636721.1833436682,"t":1718884800}
+{"o":5792.2200318643,"h":5821.4117302352,"l":5646.5792248694,"c":5655.5311704962,"v":714621.7099336551,"t":1718888400}
+{"o":5655.5311704962,"h":5660.330067946,"l":5556.8338768343,"c":5634.4317449361,"v":890319.2829467211,"t":1718892000}
+{"o":5634.4317449361,"h":5649.632622481,"l":5576.7908806264,"c":5582.6919949138,"v":732763.6008185348,"t":1718895600}
+{"o":5582.6919949138,"h":5612.9787915444,"l":5526.1801174297,"c":5582.401795211,"v":778566.522054116,"t":1718899200}
+{"o":5582.401795211,"h":5652.1578650418,"l":5561.7746547994,"c":5641.5517743736,"v":710130.9560065056,"t":1718902800}
+{"o":5641.5517743736,"h":5691.115700309,"l":5622.0876522338,"c":5624.5443347593,"v":751070.0531074601,"t":1718906400}
+{"o":5624.5443347593,"h":5637.710118745,"l":5591.0317679515,"c":5620.5014569771,"v":599792.3404453034,"t":1718910000}
+{"o":5620.5014569771,"h":5636.9749479455,"l":5596.2271568058,"c":5623.4471371637,"v":699309.3111832642,"t":1718913600}
+{"o":5623.4471371637,"h":5652.4709108264,"l":5597.006092646,"c":5601.4306539689,"v":480742.4872693023,"t":1718917200}
+{"o":5601.4306539689,"h":5632.9692110607,"l":5594.8162070837,"c":5609.4088063033,"v":457056.1335925082,"t":1718920800}
+{"o":5609.4088063033,"h":5624.5119341922,"l":5586.548376288,"c":5591.7686776413,"v":440148.2640492231,"t":1718924400}
+{"o":5591.7686776413,"h":5616.6212644028,"l":5538.3976404245,"c":5572.2201695145,"v":561612.6419469021,"t":1718928000}
+{"o":5572.2201695145,"h":5634.3439083011,"l":5552.4706888161,"c":5624.6355972597,"v":546911.5877199897,"t":1718931600}
+{"o":5624.6355972597,"h":5647.6769603558,"l":5567.2411097949,"c":5572.6028236513,"v":420659.4853213294,"t":1718935200}
+{"o":5572.6028236513,"h":5576.1987881137,"l":5518.931987713,"c":5557.1773234377,"v":491882.4545111312,"t":1718938800}
+{"o":5557.1773234377,"h":5583.19265083,"l":5524.0165486795,"c":5575.1059726346,"v":480997.8888599278,"t":1718942400}
+{"o":5575.1059726346,"h":5579.9685255553,"l":5536.5186577007,"c":5571.504111842,"v":414319.3753615487,"t":1718946000}
+{"o":5571.504111842,"h":5580.9105315035,"l":5531.7161008886,"c":5551.6754357928,"v":427807.6229562222,"t":1718949600}
+{"o":5551.6754357928,"h":5573.9518837835,"l":5474.1273992645,"c":5505.1730217364,"v":437877.9012488991,"t":1718953200}
+{"o":5505.1730217364,"h":5524.6953925973,"l":5427.0373527124,"c":5449.4065896716,"v":578027.9554436402,"t":1718956800}
+{"o":5449.4065896716,"h":5558.2219242585,"l":5441.5530253275,"c":5542.7399852207,"v":586162.6507610297,"t":1718960400}
+{"o":5542.7399852207,"h":5561.8457844538,"l":5515.9668216711,"c":5531.0405445857,"v":473740.9293246336,"t":1718964000}
+{"o":5531.0405445857,"h":5559.2656239578,"l":5512.285892903,"c":5532.2010430891,"v":456356.5610069007,"t":1718967600}
+{"o":5532.2010430891,"h":5551.9625101524,"l":5468.9203526335,"c":5496.1171063836,"v":583847.4264004388,"t":1718971200}
+{"o":5496.1171063836,"h":5498.0644155694,"l":5385.1422672043,"c":5451.32647378,"v":691174.8948804826,"t":1718974800}
+{"o":5451.32647378,"h":5590.5558707637,"l":5426.143000309,"c":5567.8854852394,"v":686777.9611370015,"t":1718978400}
+{"o":5567.8854852394,"h":5605.8214853905,"l":5467.6697874183,"c":5503.9469900861,"v":696780.1295879476,"t":1718982000}
+{"o":5503.9469900861,"h":5518.090695863,"l":5461.9977433564,"c":5483.5523634875,"v":504741.7139707824,"t":1718985600}
+{"o":5483.5523634875,"h":5490.7779064505,"l":5404.2157017182,"c":5409.0362830652,"v":546991.7705366635,"t":1718989200}
+{"o":5409.0362830652,"h":5547.8691942215,"l":5387.4981739139,"c":5544.8887491058,"v":745649.4798288029,"t":1718992800}
+{"o":5544.8887491058,"h":5609.7572818832,"l":5509.1212984685,"c":5558.8542382728,"v":586391.1847411123,"t":1718996400}
+{"o":5558.8542382728,"h":5647.6786273752,"l":5554.9469365942,"c":5588.5666475098,"v":526733.267834801,"t":1719000000}
+{"o":5588.5666475098,"h":5631.9852303117,"l":5523.9675186618,"c":5605.0267585584,"v":511084.5779442755,"t":1719003600}
+{"o":5605.0267585584,"h":5655.1167633479,"l":5579.2284591388,"c":5648.5826479012,"v":476468.0751924975,"t":1719007200}
+{"o":5648.5826479012,"h":5673.1963124689,"l":5602.3461289264,"c":5639.2374261558,"v":495108.2829781219,"t":1719010800}
+{"o":5639.2374261558,"h":5644.6279242853,"l":5574.5625301724,"c":5597.4040378109,"v":346107.5434436238,"t":1719014400}
+{"o":5597.4040378109,"h":5621.9671255699,"l":5581.4747685576,"c":5601.4026765345,"v":310280.7557384344,"t":1719018000}
+{"o":5601.4026765345,"h":5668.6263568891,"l":5597.9634529494,"c":5655.0807510407,"v":339961.0151104587,"t":1719021600}
+{"o":5655.0807510407,"h":5670.2137265257,"l":5624.5067592546,"c":5661.9029661906,"v":356936.1438145908,"t":1719025200}
+{"o":5661.9029661906,"h":5671.2216690838,"l":5644.7137238443,"c":5664.2294050428,"v":357053.5185238914,"t":1719028800}
+{"o":5664.2294050428,"h":5702.5489014786,"l":5654.4238204658,"c":5697.3849083269,"v":373566.0344913713,"t":1719032400}
+{"o":5697.3849083269,"h":5747.220803374,"l":5666.8416036756,"c":5669.1870661394,"v":378637.9405437256,"t":1719036000}
+{"o":5669.1870661394,"h":5679.3092550928,"l":5636.4331221921,"c":5648.3383352268,"v":342989.0086840007,"t":1719039600}
+{"o":5648.3383352268,"h":5653.3258656578,"l":5604.5002414788,"c":5613.6169069333,"v":357779.6219246773,"t":1719043200}
+{"o":5613.6169069333,"h":5639.7413595623,"l":5601.2695409073,"c":5634.0759557105,"v":335225.8714462725,"t":1719046800}
+{"o":5634.0759557105,"h":5642.1822094984,"l":5610.5031890534,"c":5623.8170609245,"v":317749.7972583974,"t":1719050400}
+{"o":5623.8170609245,"h":5640.9366389186,"l":5604.5446029805,"c":5635.0036148812,"v":314611.6149943193,"t":1719054000}
+{"o":5635.0036148812,"h":5646.5203908413,"l":5622.8553504732,"c":5625.3710298085,"v":323864.9213633508,"t":1719057600}
+{"o":5625.3710298085,"h":5632.9547297723,"l":5606.9182076262,"c":5614.8412811547,"v":364104.3761681793,"t":1719061200}
+{"o":5614.8412811547,"h":5646.3263522716,"l":5614.8412811547,"c":5634.7765972337,"v":361825.9348575255,"t":1719064800}
+{"o":5634.7765972337,"h":5643.6222241616,"l":5612.294572575,"c":5623.030728809,"v":495972.2596158684,"t":1719068400}
+{"o":5623.030728809,"h":5642.583116126,"l":5612.4961265055,"c":5641.9554294833,"v":403156.2790727274,"t":1719072000}
+{"o":5641.9554294833,"h":5655.9314603057,"l":5612.4603056005,"c":5615.3666946031,"v":353723.1121206234,"t":1719075600}
+{"o":5615.3666946031,"h":5628.5513867308,"l":5611.9926909341,"c":5621.1380892376,"v":331254.1444796327,"t":1719079200}
+{"o":5621.1380892376,"h":5635.9177606886,"l":5613.2883086471,"c":5634.8158624931,"v":385758.9191291651,"t":1719082800}
+{"o":5634.8158624931,"h":5637.7102945421,"l":5614.303969403,"c":5624.4596703442,"v":398977.8594414704,"t":1719086400}
+{"o":5624.4596703442,"h":5636.1710631,"l":5619.5910968557,"c":5635.9072970687,"v":345204.9878640978,"t":1719090000}
+{"o":5635.9072970687,"h":5640.4906341382,"l":5617.7964261507,"c":5625.9068733272,"v":328290.262908618,"t":1719093600}
+{"o":5625.9068733272,"h":5628.279801432,"l":5577.4708955102,"c":5601.2239522789,"v":323478.6107779967,"t":1719097200}
+{"o":5601.2239522789,"h":5658.489969249,"l":5596.8622626233,"c":5640.3984649697,"v":398460.890688222,"t":1719100800}
+{"o":5640.3984649697,"h":5667.3367142651,"l":5622.9301682742,"c":5653.133260866,"v":368275.5655954111,"t":1719104400}
+{"o":5653.133260866,"h":5660.6301657784,"l":5624.7946792193,"c":5645.298445982,"v":373292.221549905,"t":1719108000}
+{"o":5645.298445982,"h":5664.8506290114,"l":5630.9382873663,"c":5645.2670901559,"v":339105.5957893952,"t":1719111600}
+{"o":5645.2670901559,"h":5657.6001657107,"l":5637.7673195702,"c":5637.8090356398,"v":287188.4996723357,"t":1719115200}
+{"o":5637.8090356398,"h":5651.5652514298,"l":5623.6649461718,"c":5632.6039550764,"v":279278.691719629,"t":1719118800}
+{"o":5632.6039550764,"h":5643.6412763829,"l":5626.6697185882,"c":5630.6999552077,"v":296286.0257183347,"t":1719122400}
+{"o":5630.6999552077,"h":5648.6567304241,"l":5628.2632182208,"c":5646.7042676512,"v":267885.9023440448,"t":1719126000}
+{"o":5646.7042676512,"h":5648.0297353299,"l":5631.7494324299,"c":5637.130083277,"v":248740.7941037841,"t":1719129600}
+{"o":5637.130083277,"h":5647.4217915368,"l":5621.8548614012,"c":5640.1438442095,"v":278340.0608626865,"t":1719133200}
+{"o":5640.1438442095,"h":5645.3264942256,"l":5603.2426997473,"c":5608.4231033146,"v":292439.5103867667,"t":1719136800}
+{"o":5608.4231033146,"h":5624.6554877616,"l":5592.1892711662,"c":5616.0649189075,"v":349624.8610917766,"t":1719140400}
+{"o":5616.0649189075,"h":5630.4376716404,"l":5605.1096658253,"c":5605.5275794913,"v":368233.4052978224,"t":1719144000}
+{"o":5605.5275794913,"h":5625.1944456416,"l":5588.6322185379,"c":5596.675703725,"v":347224.1597561518,"t":1719147600}
+{"o":5596.675703725,"h":5599.2985070118,"l":5533.9914212601,"c":5538.7853779768,"v":427703.0384076782,"t":1719151200}
+{"o":5538.7853779768,"h":5558.4851593443,"l":5504.2537750419,"c":5511.8077728704,"v":429230.9772564804,"t":1719154800}
+{"o":5511.8077728704,"h":5533.7628167359,"l":5449.9158145201,"c":5475.3331528894,"v":507774.3870675993,"t":1719158400}
+{"o":5475.3331528894,"h":5514.2852479522,"l":5466.6616562688,"c":5495.6574532414,"v":484891.981840356,"t":1719162000}
+{"o":5495.6574532414,"h":5527.1854356577,"l":5493.4128932456,"c":5519.0518940961,"v":394146.8033080046,"t":1719165600}
+{"o":5519.0518940961,"h":5551.0136841639,"l":5500.8001971436,"c":5507.4134813914,"v":363040.9072457933,"t":1719169200}
+{"o":5507.4134813914,"h":5509.533891414,"l":5409.602175983,"c":5466.7834377239,"v":569587.0614111288,"t":1719172800}
+{"o":5466.7834377239,"h":5482.3097437581,"l":5423.6326403801,"c":5468.5354215863,"v":488248.2481880004,"t":1719176400}
+{"o":5468.5354215863,"h":5469.6532395278,"l":5386.3369660843,"c":5409.4755226192,"v":508051.0527174894,"t":1719180000}
+{"o":5409.4755226192,"h":5421.5708618453,"l":5365.8505491359,"c":5387.7043772702,"v":410132.9546926764,"t":1719183600}
+{"o":5387.7043772702,"h":5436.4219156725,"l":5366.8422056079,"c":5403.688540898,"v":466617.1739678488,"t":1719187200}
+{"o":5403.688540898,"h":5411.5985443277,"l":5294.0162193102,"c":5348.5789948456,"v":597136.3858381312,"t":1719190800}
+{"o":5348.5789948456,"h":5367.2032104342,"l":5279.3339605157,"c":5307.8369059042,"v":449031.6483925479,"t":1719194400}
+{"o":5307.8369059042,"h":5344.9644514091,"l":5279.2968284955,"c":5287.5480793243,"v":422332.2836663802,"t":1719198000}
+{"o":5287.5480793243,"h":5306.3307897553,"l":5249.3234238018,"c":5280.5751751865,"v":453637.4655519248,"t":1719201600}
+{"o":5280.5751751865,"h":5290.7729314681,"l":5159.6108503101,"c":5189.4057316115,"v":622494.1520758943,"t":1719205200}
+{"o":5189.4057316115,"h":5241.6902801846,"l":5188.519478091,"c":5233.8268628317,"v":440261.3584233884,"t":1719208800}
+{"o":5233.8268628317,"h":5272.1356120933,"l":5208.343057221,"c":5244.4126509036,"v":382915.2831257889,"t":1719212400}
+{"o":5244.4126509036,"h":5306.129281511,"l":5217.9414625639,"c":5274.0552386359,"v":418898.7489984193,"t":1719216000}
+{"o":5274.0552386359,"h":5302.6413729417,"l":5102.6657148136,"c":5282.4883734736,"v":745340.599992511,"t":1719219600}
+{"o":5282.4883734736,"h":5335.6209869043,"l":5275.3780280128,"c":5314.5792895961,"v":644432.3649668086,"t":1719223200}
+{"o":5314.5792895961,"h":5340.8555145968,"l":5273.7351005162,"c":5326.4389223219,"v":454956.0729916082,"t":1719226800}
+{"o":5326.4389223219,"h":5398.2129433769,"l":5309.4383299536,"c":5372.5408965109,"v":553352.9031893713,"t":1719230400}
+{"o":5372.5408965109,"h":5427.7104322513,"l":5288.5215729227,"c":5406.7286550541,"v":668706.2461313547,"t":1719234000}
+{"o":5406.7286550541,"h":5442.3980163963,"l":5348.1465002387,"c":5382.6132308605,"v":695096.1163504593,"t":1719237600}
+{"o":5382.6132308605,"h":5406.259745117,"l":5201.537133217,"c":5291.7584647224,"v":1016936.6862056536,"t":1719241200}
+{"o":5291.7584647224,"h":5342.8076955474,"l":5272.219090602,"c":5304.9691211681,"v":818111.8721249488,"t":1719244800}
+{"o":5304.9691211681,"h":5421.5113547833,"l":5289.5281758435,"c":5369.4196885318,"v":1089992.1217538279,"t":1719248400}
+{"o":5369.4196885318,"h":5457.6266718037,"l":5301.679338695,"c":5457.4910020627,"v":818289.227755405,"t":1719252000}
+{"o":5457.4910020627,"h":5459.3543407038,"l":5312.4475281833,"c":5336.2440035274,"v":812952.5220827836,"t":1719255600}
+{"o":5336.2440035274,"h":5403.3249688467,"l":5249.9240927542,"c":5372.5599392676,"v":1116086.6965891081,"t":1719259200}
+{"o":5372.5599392676,"h":5503.2422901783,"l":5363.1806937568,"c":5484.5470101814,"v":1028591.4933070021,"t":1719262800}
+{"o":5484.5470101814,"h":5507.7304200584,"l":5453.0204455733,"c":5455.5554966961,"v":668711.2929655515,"t":1719266400}
+{"o":5455.5554966961,"h":5557.7111871544,"l":5455.4378314173,"c":5545.3946292945,"v":661468.6557645261,"t":1719270000}
+{"o":5545.3946292945,"h":5573.7618254146,"l":5521.3678613761,"c":5545.9177483833,"v":620091.1826388822,"t":1719273600}
+{"o":5545.9177483833,"h":5553.1362818589,"l":5498.0930638486,"c":5538.410109535,"v":583805.1727418144,"t":1719277200}
+{"o":5538.410109535,"h":5589.6514872311,"l":5512.3155465224,"c":5573.5207056124,"v":527679.7226614973,"t":1719280800}
+{"o":5573.5207056124,"h":5723.2854674932,"l":5559.4062382385,"c":5691.7860918733,"v":708946.9036638374,"t":1719284400}
+{"o":5691.7860918733,"h":5717.3880989847,"l":5660.5214087763,"c":5713.1730517361,"v":493351.5562891437,"t":1719288000}
+{"o":5713.1730517361,"h":5735.6516519062,"l":5675.9982748836,"c":5688.1012320589,"v":535346.9763955515,"t":1719291600}
+{"o":5688.1012320589,"h":5706.8442961071,"l":5669.1790972693,"c":5699.2580402675,"v":432165.8940534461,"t":1719295200}
+{"o":5699.2580402675,"h":5713.4037413355,"l":5643.3855096031,"c":5647.1563065925,"v":433991.3365438864,"t":1719298800}
+{"o":5647.1563065925,"h":5671.6847696367,"l":5588.5033161732,"c":5628.882065591,"v":403402.2644858253,"t":1719302400}
+{"o":5628.882065591,"h":5764.2790710117,"l":5614.0898371864,"c":5742.1877039208,"v":535593.1456896347,"t":1719306000}
+{"o":5742.1877039208,"h":5829.1652043919,"l":5718.9832109346,"c":5813.970781918,"v":518886.8020460387,"t":1719309600}
+{"o":5813.970781918,"h":5818.9135378602,"l":5747.6376316147,"c":5773.8742566764,"v":505493.4882957159,"t":1719313200}
+{"o":5773.8742566764,"h":5788.4988270185,"l":5717.4843470128,"c":5727.1076878717,"v":539777.2560155465,"t":1719316800}
+{"o":5727.1076878717,"h":5771.1239487718,"l":5718.1939336036,"c":5732.5791693352,"v":606579.8428677686,"t":1719320400}
+{"o":5732.5791693352,"h":5831.8968023925,"l":5726.4321627937,"c":5789.4717301001,"v":632791.2950821485,"t":1719324000}
+{"o":5789.4717301001,"h":5886.5224954932,"l":5753.8196323983,"c":5843.072980132,"v":713459.493786009,"t":1719327600}
+{"o":5843.072980132,"h":5851.3963973984,"l":5750.4832132406,"c":5762.488287874,"v":638036.2390354212,"t":1719331200}
+{"o":5762.488287874,"h":5815.7266549658,"l":5752.7566888325,"c":5755.6633627098,"v":509579.0531711516,"t":1719334800}
+{"o":5755.6633627098,"h":5841.9383158912,"l":5741.9179346851,"c":5832.487935788,"v":561803.0956931362,"t":1719338400}
+{"o":5832.487935788,"h":5844.2621242539,"l":5795.5727296418,"c":5815.3774450527,"v":497392.2694201638,"t":1719342000}
+{"o":5815.3774450527,"h":5824.8433895521,"l":5786.6233914348,"c":5795.600717936,"v":466819.8543719609,"t":1719345600}
+{"o":5795.600717936,"h":5795.600717936,"l":5749.3997299592,"c":5754.9983381123,"v":461793.552752545,"t":1719349200}
+{"o":5754.9983381123,"h":5788.671358289,"l":5720.3996113012,"c":5734.7161195187,"v":519073.5309812759,"t":1719352800}
+{"o":5734.7161195187,"h":5797.5291664211,"l":5691.3471038092,"c":5721.0550002041,"v":586342.7647808127,"t":1719356400}
+{"o":5721.0550002041,"h":5750.2153657291,"l":5705.4204978893,"c":5717.3785407215,"v":469452.1303482301,"t":1719360000}
+{"o":5717.3785407215,"h":5842.6183979846,"l":5709.3686483442,"c":5825.1158806477,"v":562593.9291904753,"t":1719363600}
+{"o":5825.1158806477,"h":5882.5828111801,"l":5806.2255066936,"c":5818.4992662644,"v":518708.0726828961,"t":1719367200}
+{"o":5818.4992662644,"h":5836.0767147498,"l":5774.1018219949,"c":5802.3702588282,"v":472808.488622178,"t":1719370800}
+{"o":5802.3702588282,"h":5816.3255480917,"l":5734.4117497051,"c":5736.7924452606,"v":449732.8386650042,"t":1719374400}
+{"o":5736.7924452606,"h":5766.2342969635,"l":5712.3097347543,"c":5732.3005153559,"v":648044.2771772658,"t":1719378000}
+{"o":5732.3005153559,"h":5763.0539910418,"l":5722.6491022065,"c":5737.4259655919,"v":447327.1897888617,"t":1719381600}
+{"o":5737.4259655919,"h":5787.0011513833,"l":5731.0491257118,"c":5778.5441803349,"v":393840.9250043111,"t":1719385200}
+{"o":5778.5441803349,"h":5790.2034123883,"l":5704.2512171422,"c":5719.4116256208,"v":359516.4184246243,"t":1719388800}
+{"o":5719.4116256208,"h":5748.360664145,"l":5706.4159131863,"c":5735.1712942587,"v":361034.837067995,"t":1719392400}
+{"o":5735.1712942587,"h":5745.4463000674,"l":5699.2761788798,"c":5727.9735620885,"v":389920.192721538,"t":1719396000}
+{"o":5727.9735620885,"h":5767.3648025969,"l":5720.6460386466,"c":5748.455871155,"v":487560.2253684623,"t":1719399600}
+{"o":5748.455871155,"h":5768.9343256257,"l":5719.2698096852,"c":5738.8958067149,"v":460968.9655518942,"t":1719403200}
+{"o":5738.8958067149,"h":5821.1913244885,"l":5722.0562563609,"c":5811.5835512003,"v":588721.8791930111,"t":1719406800}
+{"o":5811.5835512003,"h":5845.3721563591,"l":5761.7854796999,"c":5777.6836574034,"v":584629.3757715005,"t":1719410400}
+{"o":5777.6836574034,"h":5781.3372542058,"l":5700.8596511245,"c":5738.2613034606,"v":580436.8399649501,"t":1719414000}
+{"o":5738.2613034606,"h":5758.9579005801,"l":5682.7946641524,"c":5698.2678274149,"v":533692.7031001817,"t":1719417600}
+{"o":5698.2678274149,"h":5715.4830541453,"l":5440.1248500548,"c":5708.2558032262,"v":930262.292969802,"t":1719421200}
+{"o":5708.2558032262,"h":5713.8266924598,"l":5659.7622438565,"c":5685.0779640353,"v":464650.4179121269,"t":1719424800}
+{"o":5685.0779640353,"h":5772.9465091294,"l":5669.9692241486,"c":5769.3244589996,"v":562250.2741247015,"t":1719428400}
+{"o":5769.3244589996,"h":5799.8565667382,"l":5707.3330174908,"c":5741.1561659848,"v":540255.9408314122,"t":1719432000}
+{"o":5741.1561659848,"h":5777.2810335819,"l":5724.2986099452,"c":5765.0145340839,"v":521393.6065382551,"t":1719435600}
+{"o":5765.0145340839,"h":5798.5583147222,"l":5736.3544453936,"c":5754.5832614176,"v":486953.9289465853,"t":1719439200}
+{"o":5754.5832614176,"h":5762.4883997939,"l":5712.0354379512,"c":5731.4596116486,"v":435502.0215435317,"t":1719442800}
+{"o":5731.4596116486,"h":5757.3983842991,"l":5697.199262704,"c":5730.3289876964,"v":425784.0746213481,"t":1719446400}
+{"o":5730.3289876964,"h":5740.1813214096,"l":5702.9862272536,"c":5717.515985908,"v":431230.5989430818,"t":1719450000}
+{"o":5717.515985908,"h":5735.8015976629,"l":5679.3210126238,"c":5731.5961138511,"v":401272.6868949856,"t":1719453600}
+{"o":5731.5961138511,"h":5775.6246661912,"l":5716.745099861,"c":5759.0991444658,"v":389680.8060685179,"t":1719457200}
+{"o":5759.0991444658,"h":5770.540689055,"l":5732.8115795434,"c":5737.2958463342,"v":413069.5431615208,"t":1719460800}
+{"o":5737.2958463342,"h":5746.0815432244,"l":5693.4159995459,"c":5703.5027569481,"v":397335.7328789832,"t":1719464400}
+{"o":5703.5027569481,"h":5708.4910816602,"l":5661.4181258258,"c":5689.9778511613,"v":452482.7794785561,"t":1719468000}
+{"o":5689.9778511613,"h":5705.2687253981,"l":5674.1999428788,"c":5693.0703516512,"v":378104.9674950312,"t":1719471600}
+{"o":5693.0703516512,"h":5712.0841660413,"l":5674.5419161873,"c":5711.0443914707,"v":389315.7218706553,"t":1719475200}
+{"o":5711.0443914707,"h":5796.5509909214,"l":5696.003319995,"c":5791.7961644804,"v":476763.0993676954,"t":1719478800}
+{"o":5791.7961644804,"h":5838.5322112787,"l":5775.4017983693,"c":5793.8610410613,"v":549395.8840644056,"t":1719482400}
+{"o":5793.8610410613,"h":5845.0304279934,"l":5792.6828004569,"c":5822.4806114531,"v":540260.2741861476,"t":1719486000}
+{"o":5822.4806114531,"h":5875.7979602967,"l":5803.2690031561,"c":5845.4179307238,"v":594612.8690208887,"t":1719489600}
+{"o":5845.4179307238,"h":6287.4644149304,"l":5840.4486520237,"c":6196.2261335454,"v":1655677.0618495662,"t":1719493200}
+{"o":6196.2261335454,"h":6333.0025386927,"l":6174.3325922481,"c":6194.0904321071,"v":1092830.6652880488,"t":1719496800}
+{"o":6194.0904321071,"h":6225.7058232603,"l":6116.2303900195,"c":6186.178228656,"v":699391.8907179279,"t":1719500400}
+{"o":6186.178228656,"h":6209.1316483654,"l":6138.8943106818,"c":6189.5543498182,"v":586897.5464572568,"t":1719504000}
+{"o":6189.5543498182,"h":6224.9679895309,"l":6157.5174305177,"c":6205.5837570609,"v":685150.6447613162,"t":1719507600}
+{"o":6205.5837570609,"h":6256.0065521729,"l":6178.8405089363,"c":6226.8067547588,"v":771817.3681589884,"t":1719511200}
+{"o":6226.8067547588,"h":6235.5893776257,"l":6178.5128551445,"c":6212.9575663491,"v":682958.2167354684,"t":1719514800}
+{"o":6212.9575663491,"h":6265.6543797392,"l":6186.8285856706,"c":6257.938304427,"v":584353.7356636558,"t":1719518400}
+{"o":6257.938304427,"h":6325.4013472372,"l":6215.6323974815,"c":6277.7885733425,"v":602113.2754830283,"t":1719522000}
+{"o":6277.7885733425,"h":6295.5575393169,"l":6254.5702805422,"c":6285.8244657377,"v":539573.1511068018,"t":1719525600}
+{"o":6285.8244657377,"h":6296.2813189385,"l":6237.2093429455,"c":6265.2278233975,"v":509007.6516041285,"t":1719529200}
+{"o":6265.2278233975,"h":6275.9301930834,"l":6163.5127926079,"c":6180.0232899285,"v":490881.2660595884,"t":1719532800}
+{"o":6180.0232899285,"h":6309.8461411472,"l":6162.6359380019,"c":6238.6989633867,"v":662225.304208091,"t":1719536400}
+{"o":6238.6989633867,"h":6255.125625364,"l":6133.5334341685,"c":6157.3106352577,"v":655068.1371851719,"t":1719540000}
+{"o":6157.3106352577,"h":6186.1311277169,"l":6136.3880919625,"c":6177.1413393392,"v":496831.3223995789,"t":1719543600}
+{"o":6177.1413393392,"h":6191.2100090398,"l":6094.1021430569,"c":6118.8639378637,"v":464756.1359302525,"t":1719547200}
+{"o":6118.8639378637,"h":6136.2622465622,"l":6001.9820551516,"c":6039.3103004064,"v":543517.9452426353,"t":1719550800}
+{"o":6039.3103004064,"h":6087.990950823,"l":6024.0602175707,"c":6080.7754873716,"v":496252.9059743796,"t":1719554400}
+{"o":6080.7754873716,"h":6091.0975044467,"l":6037.4303779576,"c":6082.6378956928,"v":461467.2160316024,"t":1719558000}
+{"o":6082.6378956928,"h":6115.9341698997,"l":6058.5831314173,"c":6089.7121486779,"v":458715.9203421502,"t":1719561600}
+{"o":6089.7121486779,"h":6121.9041582684,"l":6062.6577248588,"c":6106.5503569364,"v":455326.6523440563,"t":1719565200}
+{"o":6106.5503569364,"h":6119.095656602,"l":6063.6176717052,"c":6085.1771343837,"v":403637.8783148301,"t":1719568800}
+{"o":6085.1771343837,"h":6118.0458900606,"l":6071.6216960983,"c":6092.349648574,"v":433561.5382433856,"t":1719572400}
+{"o":6092.349648574,"h":6147.0962616443,"l":6037.7384737031,"c":6047.6798404289,"v":563749.6788569157,"t":1719576000}
+{"o":6047.6798404289,"h":6093.330999132,"l":5987.5465665435,"c":6009.4941610638,"v":573131.0015367626,"t":1719579600}
+{"o":6009.4941610638,"h":6030.1390985066,"l":5919.9054823287,"c":5937.5425479544,"v":623095.2653945617,"t":1719583200}
+{"o":5937.5425479544,"h":6084.5620271307,"l":5896.2313021867,"c":5994.3791047642,"v":614054.8648736088,"t":1719586800}
+{"o":5994.3791047642,"h":6019.5705379354,"l":5905.8802721173,"c":5998.8808875338,"v":613033.8993049259,"t":1719590400}
+{"o":5998.8808875338,"h":5999.2774633637,"l":5875.9747221122,"c":5911.7244165182,"v":493049.3597974301,"t":1719594000}
+{"o":5911.7244165182,"h":5944.1177220872,"l":5894.0857074218,"c":5930.7270048335,"v":434690.5213595994,"t":1719597600}
+{"o":5930.7270048335,"h":5942.9073590132,"l":5864.6946825609,"c":5894.3577493511,"v":463699.2444490284,"t":1719601200}
+{"o":5894.3577493511,"h":5927.380328498,"l":5847.4847461844,"c":5861.6077403613,"v":420145.4321463025,"t":1719604800}
+{"o":5861.6077403613,"h":5886.0226664273,"l":5815.9560611833,"c":5872.8236388599,"v":409677.6624459887,"t":1719608400}
+{"o":5872.8236388599,"h":5885.7189547909,"l":5850.5370866555,"c":5858.9860563541,"v":337820.8018292526,"t":1719612000}
+{"o":5858.9860563541,"h":5865.0833936253,"l":5841.3861420587,"c":5857.5562970322,"v":304113.4127543673,"t":1719615600}
+{"o":5857.5562970322,"h":5921.063307493,"l":5855.3531477172,"c":5900.7486109059,"v":314571.5127793258,"t":1719619200}
+{"o":5900.7486109059,"h":5964.5612426539,"l":5896.5445445243,"c":5940.6432981899,"v":332421.0840474538,"t":1719622800}
+{"o":5940.6432981899,"h":5957.0768461188,"l":5927.0723406861,"c":5944.9051831734,"v":279618.2181451457,"t":1719626400}
+{"o":5944.9051831734,"h":5950.8332633041,"l":5922.1129888752,"c":5932.5364702332,"v":252933.7246434819,"t":1719630000}
+{"o":5932.5364702332,"h":5937.0354144928,"l":5910.1828123967,"c":5917.4895482688,"v":236443.502609558,"t":1719633600}
+{"o":5917.4895482688,"h":5918.1076147737,"l":5866.0941073808,"c":5884.6868376156,"v":303486.7050098387,"t":1719637200}
+{"o":5884.6868376156,"h":5914.6899688936,"l":5884.3738015055,"c":5906.77590317,"v":277835.85826878,"t":1719640800}
+{"o":5906.77590317,"h":5964.3833533117,"l":5906.77590317,"c":5943.6161185545,"v":285722.4509561798,"t":1719644400}
+{"o":5943.6161185545,"h":5956.2651903653,"l":5921.0809111355,"c":5950.8310301471,"v":287302.4521632218,"t":1719648000}
+{"o":5950.8310301471,"h":5977.2419264508,"l":5929.9453815279,"c":5977.2419264508,"v":269048.2735992322,"t":1719651600}
+{"o":5977.2419264508,"h":5991.8158515542,"l":5964.2338227214,"c":5969.9465975551,"v":265174.9932190187,"t":1719655200}
+{"o":5969.9465975551,"h":5974.3001767101,"l":5954.2363279332,"c":5969.7108237903,"v":254303.2171758135,"t":1719658800}
+{"o":5969.7108237903,"h":5985.1133803785,"l":5943.3742742637,"c":5955.8697738685,"v":261111.0117262311,"t":1719662400}
+{"o":5955.8697738685,"h":5962.6019247972,"l":5938.250603456,"c":5948.5751844599,"v":298191.2301823256,"t":1719666000}
+{"o":5948.5751844599,"h":5968.509296184,"l":5922.9079856018,"c":5934.6752710609,"v":300746.4317905959,"t":1719669600}
+{"o":5934.6752710609,"h":5974.3223609439,"l":5918.5859685416,"c":5969.95135494,"v":300095.3056739158,"t":1719673200}
+{"o":5969.95135494,"h":5974.2897709507,"l":5939.3032691914,"c":5951.661823944,"v":340613.4270629242,"t":1719676800}
+{"o":5951.661823944,"h":5962.5048404703,"l":5930.3154257484,"c":5958.5350684529,"v":336913.5984507364,"t":1719680400}
+{"o":5958.5350684529,"h":5961.6415324775,"l":5927.3760070142,"c":5943.2184483007,"v":328311.1617551131,"t":1719684000}
+{"o":5943.2184483007,"h":5946.484187245,"l":5894.339988312,"c":5930.3143633625,"v":322411.690581953,"t":1719687600}
+{"o":5930.3143633625,"h":5934.2059431008,"l":5890.4997398844,"c":5901.1934518787,"v":328815.8971633182,"t":1719691200}
+{"o":5901.1934518787,"h":5908.3561022263,"l":5878.2348754734,"c":5887.2458158729,"v":282020.3192516362,"t":1719694800}
+{"o":5887.2458158729,"h":5895.5212088492,"l":5845.5008254174,"c":5860.5364309327,"v":291597.0773526041,"t":1719698400}
+{"o":5860.5364309327,"h":5883.0777972254,"l":5857.5489453363,"c":5867.61137275,"v":264150.4083323982,"t":1719702000}
+{"o":5867.61137275,"h":5903.240142553,"l":5856.7560786765,"c":5890.4523278386,"v":275636.4937047728,"t":1719705600}
+{"o":5890.4523278386,"h":5891.9394915605,"l":5846.6137138638,"c":5862.2559888553,"v":283977.4625105291,"t":1719709200}
+{"o":5862.2559888553,"h":5865.6424628409,"l":5786.1730499904,"c":5811.3965019413,"v":328013.2251454823,"t":1719712800}
+{"o":5811.3965019413,"h":5827.2057202394,"l":5781.6405627839,"c":5786.1809418591,"v":349953.173545317,"t":1719716400}
+{"o":5786.1809418591,"h":5786.9358038309,"l":5749.7287663668,"c":5757.6010949401,"v":310191.1651367667,"t":1719720000}
+{"o":5757.6010949401,"h":5767.0481037143,"l":5740.2993905362,"c":5758.9969837904,"v":303584.1407391425,"t":1719723600}
+{"o":5758.9969837904,"h":5820.5756279269,"l":5750.918333582,"c":5820.5756279269,"v":337509.8959257356,"t":1719727200}
+{"o":5820.5756279269,"h":5904.068582314,"l":5816.7203707206,"c":5884.2881990053,"v":360741.5157296062,"t":1719730800}
+{"o":5884.2881990053,"h":5920.5406891401,"l":5869.2260923337,"c":5907.1208551514,"v":297472.1432396491,"t":1719734400}
+{"o":5907.1208551514,"h":5929.4337127119,"l":5892.2677797966,"c":5897.8663201809,"v":251038.9448004407,"t":1719738000}
+{"o":5897.8663201809,"h":5908.0938861361,"l":5871.7323486808,"c":5889.8432286865,"v":261773.7309401337,"t":1719741600}
+{"o":5889.8432286865,"h":5918.6645738903,"l":5884.9517077006,"c":5906.4742136013,"v":260158.9135246228,"t":1719745200}
+{"o":5906.4742136013,"h":5922.8820336469,"l":5882.4017187419,"c":5901.6556047235,"v":296543.3127530197,"t":1719748800}
+{"o":5901.6556047235,"h":5959.9828661714,"l":5898.6596511352,"c":5957.0637839835,"v":341978.0055594961,"t":1719752400}
+{"o":5957.0637839835,"h":5960.8264499614,"l":5928.5484811275,"c":5946.6937493996,"v":481594.4036294039,"t":1719756000}
+{"o":5946.6937493996,"h":6024.1261159751,"l":5944.6779365118,"c":6013.9115815213,"v":432216.575410563,"t":1719759600}
+{"o":6013.9115815213,"h":6021.0845792979,"l":5962.9156067499,"c":5991.77372457,"v":353258.1991599718,"t":1719763200}
+{"o":5991.77372457,"h":6035.1749096766,"l":5985.1169174735,"c":6029.0645959889,"v":343613.0393215938,"t":1719766800}
+{"o":6029.0645959889,"h":6100.648591804,"l":6017.7094844058,"c":6077.0596660193,"v":363281.2037239273,"t":1719770400}
+{"o":6077.0596660193,"h":6082.2586824739,"l":6048.9503287333,"c":6062.4774179109,"v":333778.8417277162,"t":1719774000}
+{"o":6062.4774179109,"h":6104.7202671599,"l":6044.3053045397,"c":6044.3053045397,"v":363051.254459169,"t":1719777600}
+{"o":6044.3053045397,"h":6059.6264846679,"l":6022.9272988111,"c":6047.1170768174,"v":328981.6170087185,"t":1719781200}
+{"o":6047.1170768174,"h":6175.6185160541,"l":6044.2248977054,"c":6154.7521350268,"v":445805.1287466913,"t":1719784800}
+{"o":6154.7521350268,"h":6162.4690911201,"l":6124.4354575783,"c":6134.9711620537,"v":323592.146289398,"t":1719788400}
+{"o":6134.9711620537,"h":6197.6843108162,"l":6109.9554329207,"c":6187.5591408243,"v":322473.1888511794,"t":1719792000}
+{"o":6187.5591408243,"h":6242.4911187553,"l":6170.75524783,"c":6201.9569459803,"v":441734.7603936631,"t":1719795600}
+{"o":6201.9569459803,"h":6229.0768088465,"l":6154.8397261516,"c":6170.8329485482,"v":364058.0604139738,"t":1719799200}
+{"o":6170.8329485482,"h":6195.6694655997,"l":6168.4387355759,"c":6180.3139772423,"v":284344.0761316629,"t":1719802800}
+{"o":6180.3139772423,"h":6202.7185351789,"l":6165.0144393154,"c":6175.2664560232,"v":403284.7591512884,"t":1719806400}
+{"o":6175.2664560232,"h":6215.9891142041,"l":6173.3082341492,"c":6199.5746253819,"v":389780.3940744281,"t":1719810000}
+{"o":6199.5746253819,"h":6207.0026509718,"l":6160.9608997211,"c":6195.728357919,"v":361732.5119909856,"t":1719813600}
+{"o":6195.728357919,"h":6226.3137405778,"l":6176.0238668286,"c":6207.8354610001,"v":378734.3665523854,"t":1719817200}
+{"o":6207.8354610001,"h":6239.9355669833,"l":6148.5029619498,"c":6171.4785711398,"v":374497.2024825448,"t":1719820800}
+{"o":6171.4785711398,"h":6196.5668943583,"l":6148.147709889,"c":6187.6418409738,"v":303245.6178442338,"t":1719824400}
+{"o":6187.6418409738,"h":6191.7806632926,"l":6140.4608606668,"c":6147.8007037916,"v":317228.5880138518,"t":1719828000}
+{"o":6147.8007037916,"h":6152.7832239225,"l":6106.4361050371,"c":6116.786885579,"v":312230.5730282624,"t":1719831600}
+{"o":6116.786885579,"h":6173.8548192983,"l":6114.6573898099,"c":6173.8095450744,"v":333302.8321357722,"t":1719835200}
+{"o":6173.8095450744,"h":6219.294960672,"l":6125.5104399683,"c":6155.0612543459,"v":458200.3508804946,"t":1719838800}
+{"o":6155.0612543459,"h":6196.1381335144,"l":6121.4105369429,"c":6187.7695710199,"v":461829.9541639053,"t":1719842400}
+{"o":6187.7695710199,"h":6222.8014496718,"l":6170.5114665811,"c":6212.7573164576,"v":399888.6083862022,"t":1719846000}
+{"o":6212.7573164576,"h":6247.1263107469,"l":6168.5055405004,"c":6193.6705938523,"v":490604.6222840588,"t":1719849600}
+{"o":6193.6705938523,"h":6221.0219456069,"l":6156.5632409997,"c":6199.1973301439,"v":422519.593796148,"t":1719853200}
+{"o":6199.1973301439,"h":6231.640535488,"l":6165.213644555,"c":6186.12366107,"v":457905.127726763,"t":1719856800}
+{"o":6186.12366107,"h":6191.7867050778,"l":6138.7731308607,"c":6170.812068505,"v":391986.091222704,"t":1719860400}
+{"o":6170.812068505,"h":6200.8829595099,"l":6163.1639332703,"c":6178.6067786961,"v":429861.3600527508,"t":1719864000}
+{"o":6178.6067786961,"h":6208.7322864505,"l":6162.3906242122,"c":6179.4298584094,"v":354000.6609436262,"t":1719867600}
+{"o":6179.4298584094,"h":6186.6270793094,"l":6111.3820794535,"c":6146.5773281542,"v":424422.091588226,"t":1719871200}
+{"o":6146.5773281542,"h":6160.3593414754,"l":6116.8020524218,"c":6140.8416584455,"v":296975.8875372731,"t":1719874800}
+{"o":6140.8416584455,"h":6181.8091307329,"l":6119.1924536075,"c":6168.5296192592,"v":378997.772715831,"t":1719878400}
+{"o":6168.5296192592,"h":6190.611019982,"l":6153.443475268,"c":6182.1368537058,"v":323567.0457834785,"t":1719882000}
+{"o":6182.1368537058,"h":6241.3935261575,"l":6179.5983916189,"c":6238.9427828019,"v":329367.6977945304,"t":1719885600}
+{"o":6238.9427828019,"h":6282.153255057,"l":6215.1387099409,"c":6245.3897585262,"v":358272.2388746009,"t":1719889200}
+{"o":6245.3897585262,"h":6275.2699881159,"l":6231.6199571946,"c":6234.4465597719,"v":359453.3625188788,"t":1719892800}
+{"o":6234.4465597719,"h":6251.0689579482,"l":6227.62054235,"c":6240.3200294822,"v":265534.0385654679,"t":1719896400}
+{"o":6240.3200294822,"h":6245.0134470096,"l":6177.1759705849,"c":6186.3861738531,"v":302219.1010639521,"t":1719900000}
+{"o":6186.3861738531,"h":6187.3420141037,"l":6153.02400811,"c":6171.9279742505,"v":285881.6187290272,"t":1719903600}
+{"o":6171.9279742505,"h":6210.368703532,"l":6148.1936778721,"c":6194.0375213923,"v":291801.8463946781,"t":1719907200}
+{"o":6194.0375213923,"h":6215.0313517037,"l":6182.4952150284,"c":6208.3320902074,"v":280388.5950274121,"t":1719910800}
+{"o":6208.3320902074,"h":6230.8566265301,"l":6180.6582481956,"c":6229.0963993399,"v":325140.1508549242,"t":1719914400}
+{"o":6229.0963993399,"h":6283.6137845576,"l":6214.4146625678,"c":6262.1256462938,"v":353506.9522232205,"t":1719918000}
+{"o":6262.1256462938,"h":6342.1688646143,"l":6233.649823403,"c":6302.5809540796,"v":380865.9749163647,"t":1719921600}
+{"o":6302.5809540796,"h":6352.5839941291,"l":6219.1439957331,"c":6232.4871087362,"v":505356.3095953551,"t":1719925200}
+{"o":6232.4871087362,"h":6247.1235882729,"l":6163.2418307731,"c":6204.9399272785,"v":521981.68838831,"t":1719928800}
+{"o":6204.9399272785,"h":6237.7421411959,"l":6180.9661954986,"c":6212.7078254958,"v":363797.9700532726,"t":1719932400}
+{"o":6212.7078254958,"h":6238.9773415908,"l":6181.692431661,"c":6234.4479041579,"v":415275.0716169775,"t":1719936000}
+{"o":6234.4479041579,"h":6277.0227130172,"l":6188.4319203838,"c":6274.6779356521,"v":377192.7208800667,"t":1719939600}
+{"o":6274.6779356521,"h":6426.5501876897,"l":6274.6403916448,"c":6402.7420650913,"v":581817.168605841,"t":1719943200}
+{"o":6402.7420650913,"h":6427.6271000838,"l":6368.4609848835,"c":6391.9908598357,"v":417606.7925655396,"t":1719946800}
+{"o":6391.9908598357,"h":6421.1998387606,"l":6374.6014301649,"c":6408.3175532692,"v":381720.7496608014,"t":1719950400}
+{"o":6408.3175532692,"h":6444.3284730107,"l":6399.4445224365,"c":6432.202261639,"v":379008.3016905046,"t":1719954000}
+{"o":6432.202261639,"h":6477.5574936351,"l":6432.202261639,"c":6472.4791895886,"v":426719.6956516217,"t":1719957600}
+{"o":6472.4791895886,"h":6489.1210407898,"l":6432.43427898,"c":6444.1376011466,"v":333395.4830547936,"t":1719961200}
+{"o":6444.1376011466,"h":6465.4039889767,"l":6418.8146307507,"c":6423.6771090432,"v":348149.0464593339,"t":1719964800}
+{"o":6423.6771090432,"h":6443.031328967,"l":6354.4379634176,"c":6371.2184566894,"v":392233.4102589199,"t":1719968400}
+{"o":6371.2184566894,"h":6394.1219366706,"l":6344.4260239379,"c":6368.210431366,"v":379555.4698628216,"t":1719972000}
+{"o":6368.210431366,"h":6368.2882000216,"l":6251.0020112745,"c":6300.595839577,"v":470600.438864796,"t":1719975600}
+{"o":6300.595839577,"h":6301.6304508724,"l":6184.0188298051,"c":6202.0224983567,"v":433773.9189183369,"t":1719979200}
+{"o":6202.0224983567,"h":6254.9127688464,"l":6195.6206712756,"c":6252.159417337,"v":355010.1147950381,"t":1719982800}
+{"o":6252.159417337,"h":6264.8743884027,"l":6223.3564584155,"c":6228.6586676694,"v":324010.4082217272,"t":1719986400}
+{"o":6228.6586676694,"h":6234.6801121624,"l":6128.3158596246,"c":6130.1450023914,"v":394168.6743788839,"t":1719990000}
+{"o":6130.1450023914,"h":6143.9954790664,"l":6064.4493789934,"c":6124.2434079064,"v":386765.8445577747,"t":1719993600}
+{"o":6124.2434079064,"h":6161.4465915747,"l":6114.7133387427,"c":6129.6232078359,"v":347306.0921983253,"t":1719997200}
+{"o":6129.6232078359,"h":6129.7393960751,"l":5951.9547051383,"c":6032.6024803015,"v":745778.1137089829,"t":1720000800}
+{"o":6032.6024803015,"h":6041.5799761162,"l":5974.8698559358,"c":6027.6619276472,"v":531377.5968049475,"t":1720004400}
+{"o":6027.6619276472,"h":6027.6619276472,"l":5896.0122406508,"c":5925.0989739942,"v":574868.0654576035,"t":1720008000}
+{"o":5925.0989739942,"h":6035.2460363902,"l":5903.8705121662,"c":6030.7931837441,"v":605205.8278879094,"t":1720011600}
+{"o":6030.7931837441,"h":6039.2772882007,"l":5929.2873769027,"c":5932.5979307668,"v":523425.7642651403,"t":1720015200}
+{"o":5932.5979307668,"h":5979.664883547,"l":5901.9075990189,"c":5932.722312353,"v":543540.3510117116,"t":1720018800}
+{"o":5932.722312353,"h":5992.1189469995,"l":5907.123207754,"c":5966.9459520753,"v":531344.8877679564,"t":1720022400}
+{"o":5966.9459520753,"h":5979.8247185302,"l":5917.2044179771,"c":5946.4948574207,"v":423864.2898625972,"t":1720026000}
+{"o":5946.4948574207,"h":5968.0938094044,"l":5915.383931537,"c":5936.0796152144,"v":507949.1727475985,"t":1720029600}
+{"o":5936.0796152144,"h":5938.4702232911,"l":5833.7620869202,"c":5878.9586168052,"v":674259.463797737,"t":1720033200}
+{"o":5878.9586168052,"h":5924.6197841995,"l":5854.78841673,"c":5861.4689712898,"v":449854.5630484985,"t":1720036800}
+{"o":5861.4689712898,"h":5949.3609977225,"l":5830.8502231911,"c":5934.1638364926,"v":473242.4496856453,"t":1720040400}
+{"o":5934.1638364926,"h":5942.7803163859,"l":5887.2688668138,"c":5919.7071967745,"v":384714.3465735487,"t":1720044000}
+{"o":5919.7071967745,"h":5920.4210665695,"l":5877.2892478679,"c":5895.6169967532,"v":366379.03216235,"t":1720047600}
+{"o":5895.6169967532,"h":5978.5621152088,"l":5894.5375268745,"c":5921.3953700672,"v":398622.9926202913,"t":1720051200}
+{"o":5921.3953700672,"h":5928.453021245,"l":5572.171928541,"c":5619.714612147,"v":911354.5572387972,"t":1720054800}
+{"o":5619.714612147,"h":5731.4457413545,"l":5566.0911381056,"c":5706.4103873481,"v":590325.7651318145,"t":1720058400}
+{"o":5706.4103873481,"h":5749.2395704942,"l":5678.0617532514,"c":5742.6440452987,"v":385623.4620555942,"t":1720062000}
+{"o":5742.6440452987,"h":5752.6559825719,"l":5705.2074749708,"c":5722.1454306248,"v":320182.5476418,"t":1720065600}
+{"o":5722.1454306248,"h":5728.8704391911,"l":5692.5131848484,"c":5697.3927099136,"v":323281.6738264275,"t":1720069200}
+{"o":5697.3927099136,"h":5698.9059031104,"l":5607.1932713812,"c":5639.1092864567,"v":494629.9495688727,"t":1720072800}
+{"o":5639.1092864567,"h":5665.3270450394,"l":5610.5800407535,"c":5627.207144885,"v":501282.901825516,"t":1720076400}
+{"o":5627.207144885,"h":5681.1467473815,"l":5562.2325015545,"c":5669.5307540445,"v":573967.9634972234,"t":1720080000}
+{"o":5669.5307540445,"h":5689.1126839822,"l":5597.5791708413,"c":5624.9640341516,"v":552642.8083223833,"t":1720083600}
+{"o":5624.9640341516,"h":5630.718439812,"l":5541.9145374238,"c":5624.712703955,"v":612034.7894975728,"t":1720087200}
+{"o":5624.712703955,"h":5636.3042655229,"l":5547.8361347473,"c":5559.6694536937,"v":432090.9658292082,"t":1720090800}
+{"o":5559.6694536937,"h":5630.8813489571,"l":5538.3979796675,"c":5575.0377954769,"v":505174.9807639095,"t":1720094400}
+{"o":5575.0377954769,"h":5593.0389931996,"l":5434.6321896692,"c":5578.6925184594,"v":807402.5763075373,"t":1720098000}
+{"o":5578.6925184594,"h":5665.7665073587,"l":5542.343954647,"c":5626.7826211703,"v":568491.6172112636,"t":1720101600}
+{"o":5626.7826211703,"h":5692.8785197363,"l":5597.5983535708,"c":5670.0951488665,"v":512038.7461202969,"t":1720105200}
+{"o":5670.0951488665,"h":5672.0253090489,"l":5611.1191671565,"c":5665.3920205425,"v":463616.5596921422,"t":1720108800}
+{"o":5665.3920205425,"h":5679.7259605226,"l":5642.5904007945,"c":5665.4578264502,"v":414266.1775774296,"t":1720112400}
+{"o":5665.4578264502,"h":5666.2463949088,"l":5600.9822740044,"c":5615.6833425558,"v":522155.5287312164,"t":1720116000}
+{"o":5615.6833425558,"h":5695.780537093,"l":5611.5496426442,"c":5613.8499254801,"v":531756.2959259801,"t":1720119600}
+{"o":5613.8499254801,"h":5657.4963940747,"l":5586.8839049881,"c":5656.0614041481,"v":421420.0892092537,"t":1720123200}
+{"o":5656.0614041481,"h":5683.0817198907,"l":5627.8456450447,"c":5653.8063740844,"v":415012.4048317102,"t":1720126800}
+{"o":5653.8063740844,"h":5669.6762195583,"l":5545.5065545528,"c":5548.0727335403,"v":533189.272856831,"t":1720130400}
+{"o":5548.0727335403,"h":5552.7684387189,"l":5332.0069343356,"c":5357.0629274897,"v":710010.1998925213,"t":1720134000}
+{"o":5357.0629274897,"h":5406.735603935,"l":5200.2940248963,"c":5385.2831696393,"v":957584.8472615435,"t":1720137600}
+{"o":5385.2831696393,"h":5406.2129433218,"l":5260.8238096005,"c":5390.9752480276,"v":562516.5742446482,"t":1720141200}
+{"o":5390.9752480276,"h":5392.3338320617,"l":5113.5696069467,"c":5203.2510294826,"v":690802.9049176318,"t":1720144800}
+{"o":5203.2510294826,"h":5214.759604339,"l":5084.0342797102,"c":5182.1619568581,"v":1040722.5816321212,"t":1720148400}
+{"o":5182.1619568581,"h":5312.8325310661,"l":5081.855216887,"c":5256.6839372702,"v":796729.7122081466,"t":1720152000}
+{"o":5256.6839372702,"h":5350.2790894223,"l":5250.5540688813,"c":5333.4793280258,"v":482302.4567835736,"t":1720155600}
+{"o":5333.4793280258,"h":5334.475047595,"l":5217.6395393585,"c":5241.5770735872,"v":444240.1274185434,"t":1720159200}
+{"o":5241.5770735872,"h":5322.3577987842,"l":5206.2603458992,"c":5311.8313489464,"v":480863.3343849115,"t":1720162800}
+{"o":5311.8313489464,"h":5325.2000419918,"l":5136.4368749012,"c":5146.9650685779,"v":435229.8058081821,"t":1720166400}
+{"o":5146.9650685779,"h":5301.7007062843,"l":5117.2612648568,"c":5287.2425471333,"v":474554.3746619434,"t":1720170000}
+{"o":5287.2425471333,"h":5432.4668772526,"l":5269.6301885143,"c":5386.8917227345,"v":538655.0911165734,"t":1720173600}
+{"o":5386.8917227345,"h":5481.5481226844,"l":5380.0095247522,"c":5451.0535244139,"v":516325.6572265381,"t":1720177200}
+{"o":5451.0535244139,"h":5562.1610151659,"l":5393.4074684569,"c":5399.6700093714,"v":671616.0321222281,"t":1720180800}
+{"o":5399.6700093714,"h":5593.6382364958,"l":5382.7154313029,"c":5583.4041713823,"v":644175.8970774054,"t":1720184400}
+{"o":5583.4041713823,"h":5601.6150434836,"l":5488.1305505646,"c":5561.9843203753,"v":627980.5575979665,"t":1720188000}
+{"o":5561.9843203753,"h":5656.2902453721,"l":5537.6929447907,"c":5653.2760044389,"v":785021.1133133317,"t":1720191600}
+{"o":5653.2760044389,"h":5713.6903818932,"l":5591.0879089723,"c":5641.2768843405,"v":796391.6506689243,"t":1720195200}
+{"o":5641.2768843405,"h":5678.1662181435,"l":5601.7958824517,"c":5654.8090863316,"v":578673.147191552,"t":1720198800}
+{"o":5654.8090863316,"h":5697.9921743355,"l":5619.6743407385,"c":5688.4722636083,"v":612166.731288582,"t":1720202400}
+{"o":5688.4722636083,"h":5695.6594886479,"l":5635.7798375951,"c":5658.0886321542,"v":465465.7425345539,"t":1720206000}
+{"o":5658.0886321542,"h":5680.3192935638,"l":5625.4080120721,"c":5671.0571369079,"v":379920.6241171297,"t":1720209600}
+{"o":5671.0571369079,"h":5691.0948695745,"l":5636.5980969148,"c":5647.6072687274,"v":395985.8762017559,"t":1720213200}
+{"o":5647.6072687274,"h":5673.3331794304,"l":5617.7741351883,"c":5626.6897395779,"v":413716.2748283896,"t":1720216800}
+{"o":5626.6897395779,"h":5657.1034179371,"l":5624.2710931311,"c":5631.2446037175,"v":415087.415124178,"t":1720220400}
+{"o":5631.2446037175,"h":5781.0960403218,"l":5596.1589806665,"c":5659.5652911987,"v":579113.3444109557,"t":1720224000}
+{"o":5659.5652911987,"h":5670.8332392585,"l":5588.4958728288,"c":5594.7137986135,"v":410339.2374010619,"t":1720227600}
+{"o":5594.7137986135,"h":5616.7275598622,"l":5547.8613852793,"c":5599.4201075401,"v":395595.7704125076,"t":1720231200}
+{"o":5599.4201075401,"h":5653.0883056588,"l":5595.4283703309,"c":5633.4949561358,"v":373894.4744577937,"t":1720234800}
+{"o":5633.4949561358,"h":5653.3740784705,"l":5597.7247225453,"c":5600.0210600144,"v":358668.4851288762,"t":1720238400}
+{"o":5600.0210600144,"h":5655.1079937635,"l":5598.660295397,"c":5635.3803284191,"v":324160.5591193175,"t":1720242000}
+{"o":5635.3803284191,"h":5733.2113678472,"l":5631.5670681446,"c":5696.5726242378,"v":342899.0087891023,"t":1720245600}
+{"o":5696.5726242378,"h":5767.3402593189,"l":5683.9853857821,"c":5742.5740782617,"v":446444.1009294536,"t":1720249200}
+{"o":5742.5740782617,"h":5787.306295912,"l":5720.2638806931,"c":5747.2412624064,"v":358725.1117361209,"t":1720252800}
+{"o":5747.2412624064,"h":5867.0046214389,"l":5731.2882478809,"c":5862.930495293,"v":421278.0026690328,"t":1720256400}
+{"o":5862.930495293,"h":5892.8835136667,"l":5842.5361334234,"c":5855.9605645951,"v":410798.6274721554,"t":1720260000}
+{"o":5855.9605645951,"h":5860.3171117723,"l":5806.09058149,"c":5815.0385772529,"v":350307.412450643,"t":1720263600}
+{"o":5815.0385772529,"h":5833.1078761862,"l":5776.0708153685,"c":5815.9119922918,"v":410534.8503348998,"t":1720267200}
+{"o":5815.9119922918,"h":5882.2984810382,"l":5793.1359030185,"c":5840.9219556885,"v":485127.3238838759,"t":1720270800}
+{"o":5840.9219556885,"h":5876.3324186648,"l":5794.79353893,"c":5859.6584177568,"v":519563.1567622553,"t":1720274400}
+{"o":5859.6584177568,"h":5957.414832331,"l":5839.0079791347,"c":5946.276942789,"v":594053.563571525,"t":1720278000}
+{"o":5946.276942789,"h":6016.9303777858,"l":5903.1474959253,"c":5970.5716996601,"v":579379.4004278713,"t":1720281600}
+{"o":5970.5716996601,"h":5995.300662924,"l":5944.8645052861,"c":5969.0961626078,"v":509760.6427510891,"t":1720285200}
+{"o":5969.0961626078,"h":5979.0713477195,"l":5941.9250991812,"c":5969.4820059828,"v":442912.5621875931,"t":1720288800}
+{"o":5969.4820059828,"h":5997.1449462644,"l":5953.912150096,"c":5985.0803771561,"v":369072.9621721618,"t":1720292400}
+{"o":5985.0803771561,"h":6024.6818242839,"l":5958.6937080203,"c":5972.6533504579,"v":406285.5631922735,"t":1720296000}
+{"o":5972.6533504579,"h":6046.8173184031,"l":5969.9486723469,"c":5993.8579001794,"v":457760.1256534689,"t":1720299600}
+{"o":5993.8579001794,"h":6036.6465562621,"l":5992.086556627,"c":6030.5332506288,"v":449575.7026876512,"t":1720303200}
+{"o":6030.5332506288,"h":6037.8993293516,"l":5982.7553438273,"c":5994.1635217744,"v":359728.6974145039,"t":1720306800}
+{"o":5994.1635217744,"h":6006.8107812735,"l":5913.1609587016,"c":5918.513034094,"v":382506.2548818088,"t":1720310400}
+{"o":5918.513034094,"h":5955.4736076687,"l":5875.2351868308,"c":5917.7299835534,"v":461224.8543372881,"t":1720314000}
+{"o":5917.7299835534,"h":5994.2535846549,"l":5916.0423460735,"c":5974.3950769876,"v":347504.0991042362,"t":1720317600}
+{"o":5974.3950769876,"h":5977.7442390036,"l":5903.466864301,"c":5956.0982022023,"v":298590.8270201233,"t":1720321200}
+{"o":5956.0982022023,"h":5956.3485018339,"l":5836.4382622357,"c":5843.1128063332,"v":326284.9603330623,"t":1720324800}
+{"o":5843.1128063332,"h":5884.2769469237,"l":5806.0320092957,"c":5871.2316405445,"v":341075.614035044,"t":1720328400}
+{"o":5871.2316405445,"h":5910.0418010694,"l":5852.7863165044,"c":5858.1908854463,"v":356715.5333780599,"t":1720332000}
+{"o":5858.1908854463,"h":5889.1360048929,"l":5781.736454453,"c":5830.6821630592,"v":345617.2256957644,"t":1720335600}
+{"o":5830.6821630592,"h":5855.5895622993,"l":5814.8196537297,"c":5845.7502420201,"v":312079.3675601568,"t":1720339200}
+{"o":5845.7502420201,"h":5884.0166057603,"l":5832.2861371904,"c":5864.8797984631,"v":331883.3881618219,"t":1720342800}
+{"o":5864.8797984631,"h":5895.4158112737,"l":5834.7925936455,"c":5852.906057911,"v":360811.9124219614,"t":1720346400}
+{"o":5852.906057911,"h":5872.947574484,"l":5833.4107978897,"c":5863.9584767951,"v":418191.6244116918,"t":1720350000}
+{"o":5863.9584767951,"h":5899.9065204371,"l":5813.3144216581,"c":5853.935668032,"v":388291.9671680512,"t":1720353600}
+{"o":5853.935668032,"h":5855.5294256913,"l":5718.9890086429,"c":5732.6062326341,"v":515776.5437616388,"t":1720357200}
+{"o":5732.6062326341,"h":5754.0911004884,"l":5680.8182968646,"c":5740.6786921569,"v":534130.6551056954,"t":1720360800}
+{"o":5740.6786921569,"h":5785.9376979811,"l":5699.6222882294,"c":5744.1024684332,"v":475926.1817509703,"t":1720364400}
+{"o":5744.1024684332,"h":5811.3654307063,"l":5732.6749369109,"c":5794.3128910452,"v":435523.5580831851,"t":1720368000}
+{"o":5794.3128910452,"h":5819.9000041714,"l":5749.5860968566,"c":5811.5459274043,"v":420614.3771912426,"t":1720371600}
+{"o":5811.5459274043,"h":5849.0008475767,"l":5776.8960799894,"c":5780.0920372557,"v":385852.7642268648,"t":1720375200}
+{"o":5780.0920372557,"h":5799.2748877164,"l":5746.1803128137,"c":5755.82203019,"v":387539.7323783992,"t":1720378800}
+{"o":5755.82203019,"h":5777.0028752848,"l":5718.8751082914,"c":5733.3743100452,"v":419226.2272878431,"t":1720382400}
+{"o":5733.3743100452,"h":5737.2696526623,"l":5576.1228024548,"c":5626.1066134669,"v":585211.0202853159,"t":1720386000}
+{"o":5626.1066134669,"h":5661.7751596304,"l":5550.8840379663,"c":5573.7636052483,"v":446431.4396798261,"t":1720389600}
+{"o":5573.7636052483,"h":5601.682268179,"l":5468.0873040992,"c":5515.0590122135,"v":676291.2808796497,"t":1720393200}
+{"o":5515.0590122135,"h":5572.7914346885,"l":5395.3594640119,"c":5410.1605407605,"v":647867.0323615358,"t":1720396800}
+{"o":5410.1605407605,"h":5440.6527915727,"l":5243.7347015418,"c":5433.6554769384,"v":817420.7844663307,"t":1720400400}
+{"o":5433.6554769384,"h":5540.7556666143,"l":5387.4064245656,"c":5488.5353555261,"v":621088.0729438713,"t":1720404000}
+{"o":5488.5353555261,"h":5534.6718437627,"l":5453.0373183782,"c":5479.3516579453,"v":394218.3430524495,"t":1720407600}
+{"o":5479.3516579453,"h":5593.8817566332,"l":5444.6887512112,"c":5576.5732834742,"v":423557.4511331461,"t":1720411200}
+{"o":5576.5732834742,"h":5613.8447597522,"l":5528.2849215459,"c":5567.0428567356,"v":401463.6853669541,"t":1720414800}
+{"o":5567.0428567356,"h":5604.9564166332,"l":5533.9092765309,"c":5556.7966411654,"v":398131.1415566601,"t":1720418400}
+{"o":5556.7966411654,"h":5570.8337620989,"l":5514.9266252095,"c":5558.9138162728,"v":402007.8592896141,"t":1720422000}
+{"o":5558.9138162728,"h":5891.2421269643,"l":5546.651653043,"c":5887.645053373,"v":824873.7987334527,"t":1720425600}
+{"o":5887.645053373,"h":5938.0498622415,"l":5823.4391663648,"c":5851.0163218985,"v":706988.9583203971,"t":1720429200}
+{"o":5851.0163218985,"h":5905.263578346,"l":5777.4051605818,"c":5800.4804706358,"v":502339.3796130496,"t":1720432800}
+{"o":5800.4804706358,"h":5940.6260517968,"l":5796.9763820363,"c":5890.3321809531,"v":498641.2902834364,"t":1720436400}
+{"o":5890.3321809531,"h":5948.3911363777,"l":5839.457506342,"c":5887.1693139333,"v":480572.5239941087,"t":1720440000}
+{"o":5887.1693139333,"h":5925.8294235915,"l":5852.5418570025,"c":5894.5998768036,"v":622486.2741010414,"t":1720443600}
+{"o":5894.5998768036,"h":5930.3250805867,"l":5603.0128475713,"c":5794.9360122122,"v":991997.8577784733,"t":1720447200}
+{"o":5794.9360122122,"h":5874.9451827593,"l":5726.9833753692,"c":5754.8211955557,"v":738949.3877322805,"t":1720450800}
+{"o":5754.8211955557,"h":5807.2879683591,"l":5647.7144459482,"c":5722.2371658133,"v":747343.5709710331,"t":1720454400}
+{"o":5722.2371658133,"h":5773.9365722218,"l":5688.8025421693,"c":5740.4262006061,"v":709521.8340492779,"t":1720458000}
+{"o":5740.4262006061,"h":5788.9819357299,"l":5715.0473903901,"c":5776.2413047667,"v":533880.9908435933,"t":1720461600}
+{"o":5776.2413047667,"h":5804.6566679041,"l":5748.9605157122,"c":5796.6073159648,"v":436221.4556645715,"t":1720465200}
+{"o":5796.6073159648,"h":5882.5190678601,"l":5757.1182352923,"c":5809.5856581461,"v":532153.4309421378,"t":1720468800}
+{"o":5809.5856581461,"h":5912.2173655018,"l":5800.8185728479,"c":5870.550031013,"v":596850.5561715915,"t":1720472400}
+{"o":5870.550031013,"h":5911.4521729353,"l":5850.9240910553,"c":5879.5333889932,"v":449747.0395298139,"t":1720476000}
+{"o":5879.5333889932,"h":5888.4369765201,"l":5802.7788557668,"c":5862.4208109395,"v":547241.5604348236,"t":1720479600}
+{"o":5862.4208109395,"h":5862.4208109395,"l":5764.6898059393,"c":5790.9778573685,"v":785473.7281446257,"t":1720483200}
+{"o":5790.9778573685,"h":5915.102344399,"l":5740.017396634,"c":5750.3566405859,"v":612206.0245988207,"t":1720486800}
+{"o":5750.3566405859,"h":5864.1657235741,"l":5719.363560917,"c":5858.4278867641,"v":445698.1555007183,"t":1720490400}
+{"o":5858.4278867641,"h":5896.4929929184,"l":5805.7612327158,"c":5885.304102445,"v":497467.4654108101,"t":1720494000}
+{"o":5885.304102445,"h":5936.8175403104,"l":5871.0379267264,"c":5900.5376979723,"v":460415.3720568548,"t":1720497600}
+{"o":5900.5376979723,"h":5934.4841095844,"l":5887.3664737216,"c":5931.3661583415,"v":454709.0468169341,"t":1720501200}
+{"o":5931.3661583415,"h":6008.6860743222,"l":5903.6041410256,"c":5980.7642697895,"v":492704.8244554839,"t":1720504800}
+{"o":5980.7642697895,"h":6007.3739360544,"l":5944.1325508566,"c":5954.7852305524,"v":425737.6000128931,"t":1720508400}
+{"o":5954.7852305524,"h":6042.0729239191,"l":5928.5236477485,"c":5973.085110527,"v":444273.6198395443,"t":1720512000}
+{"o":5973.085110527,"h":6002.973480096,"l":5937.9723011813,"c":5941.8020536368,"v":367393.1998626846,"t":1720515600}
+{"o":5941.8020536368,"h":5957.17055103,"l":5901.8538453502,"c":5926.7141165513,"v":370325.7441854259,"t":1720519200}
+{"o":5926.7141165513,"h":5955.4231447532,"l":5879.631999423,"c":5949.1105492297,"v":404425.3610221427,"t":1720522800}
+{"o":5949.1105492297,"h":5963.8506510503,"l":5902.8450076831,"c":5909.7602377447,"v":334338.2342936791,"t":1720526400}
+{"o":5909.7602377447,"h":5930.6836542824,"l":5854.5750805895,"c":5894.0284090951,"v":557995.481824737,"t":1720530000}
+{"o":5894.0284090951,"h":5989.9322355212,"l":5830.2628656699,"c":5831.9500335217,"v":679936.7378977146,"t":1720533600}
+{"o":5831.9500335217,"h":5894.4170359581,"l":5811.6481081643,"c":5890.0941951436,"v":533254.1306221337,"t":1720537200}
+{"o":5890.0941951436,"h":5977.6432826954,"l":5871.8231468517,"c":5977.6432826954,"v":530757.983969096,"t":1720540800}
+{"o":5977.6432826954,"h":5994.8810977028,"l":5908.2047278929,"c":5927.364933937,"v":481164.1867945208,"t":1720544400}
+{"o":5927.364933937,"h":6005.4478796957,"l":5909.7348250852,"c":5976.7464924717,"v":567974.3287946231,"t":1720548000}
+{"o":5976.7464924717,"h":5980.0533302792,"l":5936.9838485113,"c":5955.1024240949,"v":542218.5674688392,"t":1720551600}
+{"o":5955.1024240949,"h":6015.4668762553,"l":5949.1902720613,"c":5977.5279101647,"v":476530.965465136,"t":1720555200}
+{"o":5977.5279101647,"h":6007.9495140425,"l":5945.5906440882,"c":5951.9709238948,"v":381465.2329936979,"t":1720558800}
+{"o":5951.9709238948,"h":5970.6881943664,"l":5905.8170106121,"c":5923.2600062707,"v":470411.85995593,"t":1720562400}
+{"o":5923.2600062707,"h":5950.8079109222,"l":5908.9969903017,"c":5925.4625677754,"v":472602.0507699773,"t":1720566000}
+{"o":5925.4625677754,"h":5927.9837702931,"l":5825.2227209495,"c":5830.3912977786,"v":462356.8191102295,"t":1720569600}
+{"o":5830.3912977786,"h":5896.7713919907,"l":5808.1363403252,"c":5876.0854821161,"v":419685.6430075396,"t":1720573200}
+{"o":5876.0854821161,"h":5915.0938594224,"l":5844.6199037277,"c":5908.7988225228,"v":373723.4798625031,"t":1720576800}
+{"o":5908.7988225228,"h":5944.1276791314,"l":5886.5579599896,"c":5939.7168581109,"v":341962.2014566052,"t":1720580400}
+{"o":5939.7168581109,"h":6103.7132105231,"l":5939.5621464278,"c":6087.2979302202,"v":544832.5979582431,"t":1720584000}
+{"o":6087.2979302202,"h":6124.0283504457,"l":6026.7756944872,"c":6038.03491404,"v":442582.0085950073,"t":1720587600}
+{"o":6038.03491404,"h":6078.0703619397,"l":6014.389685887,"c":6073.9650611665,"v":372923.6984087117,"t":1720591200}
+{"o":6073.9650611665,"h":6078.3891006022,"l":6002.2391225818,"c":6041.4860919515,"v":355798.8118433886,"t":1720594800}
+{"o":6041.4860919515,"h":6056.395117225,"l":6006.8320528014,"c":6034.0296968329,"v":365962.2799747619,"t":1720598400}
+{"o":6034.0296968329,"h":6034.4196980804,"l":5966.8034563172,"c":5994.9335930098,"v":381445.2210711609,"t":1720602000}
+{"o":5994.9335930098,"h":6033.4425583774,"l":5980.0801360758,"c":6031.5952614258,"v":375954.5003533348,"t":1720605600}
+{"o":6031.5952614258,"h":6034.4075720371,"l":5964.227543531,"c":5984.4854847597,"v":392707.6922739238,"t":1720609200}
+{"o":5984.4854847597,"h":6001.8233110991,"l":5894.5698665456,"c":5951.1806157928,"v":567411.42219001,"t":1720612800}
+{"o":5951.1806157928,"h":5990.2503387548,"l":5913.8831145747,"c":5944.6704014482,"v":612797.066012159,"t":1720616400}
+{"o":5944.6704014482,"h":5970.6316904224,"l":5872.7292620039,"c":5900.3083499514,"v":509692.2127064443,"t":1720620000}
+{"o":5900.3083499514,"h":5940.2028171715,"l":5866.4526995892,"c":5914.9069957172,"v":990190.0194930144,"t":1720623600}
+{"o":5914.9069957172,"h":5976.2050489414,"l":5904.0014621763,"c":5917.2961992552,"v":440997.2011981402,"t":1720627200}
+{"o":5917.2961992552,"h":5919.7857750765,"l":5880.7180476673,"c":5911.7916334308,"v":435190.6511650305,"t":1720630800}
+{"o":5911.7916334308,"h":5932.9207118059,"l":5890.7584282062,"c":5903.8639146355,"v":473433.9773272444,"t":1720634400}
+{"o":5903.8639146355,"h":5926.21800278,"l":5881.6153333979,"c":5912.1508922433,"v":485196.3964347927,"t":1720638000}
+{"o":5912.1508922433,"h":5932.0993586323,"l":5889.068994131,"c":5903.504669936,"v":397301.6905068492,"t":1720641600}
+{"o":5903.504669936,"h":5920.9696732166,"l":5877.0417570716,"c":5917.7899864372,"v":362693.7914521456,"t":1720645200}
+{"o":5917.7899864372,"h":5950.6450629458,"l":5913.9971559997,"c":5933.4340454972,"v":332447.2934655145,"t":1720648800}
+{"o":5933.4340454972,"h":5969.8586720757,"l":5920.2088273438,"c":5951.7764236753,"v":352858.4293778132,"t":1720652400}
+{"o":5951.7764236753,"h":5951.7764236753,"l":5882.7318182986,"c":5937.9350735304,"v":391169.531095761,"t":1720656000}
+{"o":5937.9350735304,"h":5995.7854032623,"l":5896.635434196,"c":5984.1220973908,"v":422195.178548176,"t":1720659600}
+{"o":5984.1220973908,"h":6001.492208511,"l":5938.9376239082,"c":5938.9376239082,"v":407606.4791829268,"t":1720663200}
+{"o":5938.9376239082,"h":5947.8555103368,"l":5832.9083248406,"c":5878.1841490135,"v":393164.1191655749,"t":1720666800}
+{"o":5878.1841490135,"h":5906.3402378058,"l":5868.2629119617,"c":5891.0414365437,"v":318101.339574535,"t":1720670400}
+{"o":5891.0414365437,"h":5922.9089044725,"l":5876.1888178334,"c":5915.5981684612,"v":325019.9180183523,"t":1720674000}
+{"o":5915.5981684612,"h":5941.2802143297,"l":5902.3228538938,"c":5927.2914759949,"v":325150.3566616194,"t":1720677600}
+{"o":5927.2914759949,"h":5973.1576041156,"l":5913.4430845418,"c":5953.7488493787,"v":351514.791539403,"t":1720681200}
+{"o":5953.7488493787,"h":5990.7081448966,"l":5953.7488493787,"c":5969.9909687893,"v":387202.8200313373,"t":1720684800}
+{"o":5969.9909687893,"h":5990.5854978627,"l":5964.2844589246,"c":5979.2177852392,"v":344030.1387993866,"t":1720688400}
+{"o":5979.2177852392,"h":5997.1594355207,"l":5956.2357921025,"c":5993.51436533,"v":409439.959266478,"t":1720692000}
+{"o":5993.51436533,"h":6034.2301188215,"l":5992.0367855455,"c":6019.8876632749,"v":350337.1897598565,"t":1720695600}
+{"o":6019.8876632749,"h":6113.6158821958,"l":5996.1277925671,"c":6023.9241386095,"v":635060.9534071966,"t":1720699200}
+{"o":6023.9241386095,"h":6028.1407986348,"l":5945.927691698,"c":5966.4259986163,"v":619479.49509898,"t":1720702800}
+{"o":5966.4259986163,"h":5977.608273745,"l":5868.291556918,"c":5901.2829751781,"v":597295.5506251164,"t":1720706400}
+{"o":5901.2829751781,"h":5917.8862600573,"l":5756.9574235024,"c":5801.0613356674,"v":553304.5346460353,"t":1720710000}
+{"o":5801.0613356674,"h":5826.3731282225,"l":5756.4481144753,"c":5796.3969506623,"v":529238.5089145227,"t":1720713600}
+{"o":5796.3969506623,"h":5824.9594370633,"l":5752.3281795547,"c":5791.4772919368,"v":536011.4700606554,"t":1720717200}
+{"o":5791.4772919368,"h":5819.956570688,"l":5778.5681368735,"c":5811.3056083519,"v":396003.4037139569,"t":1720720800}
+{"o":5811.3056083519,"h":5817.1389728928,"l":5712.4055982921,"c":5723.9827343723,"v":477045.2312580227,"t":1720724400}
+{"o":5723.9827343723,"h":5769.3098249426,"l":5685.4626048977,"c":5741.2292274804,"v":536673.9437157301,"t":1720728000}
+{"o":5741.2292274804,"h":5762.5980341353,"l":5694.6495770651,"c":5727.4483788695,"v":434790.9870106383,"t":1720731600}
+{"o":5727.4483788695,"h":5747.4807719053,"l":5697.2284866012,"c":5732.0890477022,"v":395488.7135507265,"t":1720735200}
+{"o":5732.0890477022,"h":5741.5258797176,"l":5685.4319543688,"c":5688.1690534051,"v":394716.3377949732,"t":1720738800}
+{"o":5688.1690534051,"h":5746.4165962285,"l":5676.8861460617,"c":5692.6935654616,"v":417248.1711638613,"t":1720742400}
+{"o":5692.6935654616,"h":5717.2574331993,"l":5602.006094437,"c":5711.6159735757,"v":522926.1087710114,"t":1720746000}
+{"o":5711.6159735757,"h":5790.9329153813,"l":5691.3982583686,"c":5785.4559666339,"v":351480.8502693304,"t":1720749600}
+{"o":5785.4559666339,"h":5785.4559666339,"l":5704.2805396988,"c":5721.7869306243,"v":403705.7232341668,"t":1720753200}
+{"o":5721.7869306243,"h":5735.6099586917,"l":5677.0275466053,"c":5704.6008442345,"v":374401.0234814097,"t":1720756800}
+{"o":5704.6008442345,"h":5708.8418006548,"l":5661.5261583124,"c":5682.8228335267,"v":321856.5040246532,"t":1720760400}
+{"o":5682.8228335267,"h":5751.0881191717,"l":5675.8683421122,"c":5712.2655047566,"v":316270.2583974063,"t":1720764000}
+{"o":5712.2655047566,"h":5730.3951868717,"l":5640.2122879752,"c":5677.6014931252,"v":315978.1845642803,"t":1720767600}
+{"o":5677.6014931252,"h":5694.0952295613,"l":5657.4342373635,"c":5692.020571963,"v":327596.2905157259,"t":1720771200}
+{"o":5692.020571963,"h":5696.7850045459,"l":5628.5102439066,"c":5644.0591611035,"v":322207.3411233291,"t":1720774800}
+{"o":5644.0591611035,"h":5683.0636698975,"l":5617.0128728658,"c":5680.7865655374,"v":331511.694057518,"t":1720778400}
+{"o":5680.7865655374,"h":5694.1084321806,"l":5665.5799636506,"c":5685.7383056179,"v":292965.0005815951,"t":1720782000}
+{"o":5685.7383056179,"h":5759.9028259994,"l":5678.3314589493,"c":5733.2419764855,"v":442141.3095462506,"t":1720785600}
+{"o":5733.2419764855,"h":5837.6131584407,"l":5727.039139442,"c":5815.7767617029,"v":481197.4168581703,"t":1720789200}
+{"o":5815.7767617029,"h":5833.0964565419,"l":5772.2072107146,"c":5779.4578045275,"v":470151.2840310354,"t":1720792800}
+{"o":5779.4578045275,"h":5842.6562860203,"l":5776.6339386853,"c":5818.2486157946,"v":465314.62933915,"t":1720796400}
+{"o":5818.2486157946,"h":5844.6098970259,"l":5776.5596924027,"c":5802.5024692048,"v":373717.2056858873,"t":1720800000}
+{"o":5802.5024692048,"h":5833.2265739428,"l":5781.0351278293,"c":5824.6413981629,"v":405635.6352824556,"t":1720803600}
+{"o":5824.6413981629,"h":5892.7025510037,"l":5809.2860198995,"c":5865.3087572231,"v":557041.3578026282,"t":1720807200}
+{"o":5865.3087572231,"h":5874.679330828,"l":5802.4524137204,"c":5806.9907818188,"v":501125.1766192276,"t":1720810800}
+{"o":5806.9907818188,"h":5811.9644787521,"l":5729.4434530158,"c":5787.6466151164,"v":417951.0372513678,"t":1720814400}
+{"o":5787.6466151164,"h":5797.5984651515,"l":5765.2833518917,"c":5794.0930745259,"v":367082.1758355548,"t":1720818000}
+{"o":5794.0930745259,"h":5818.4953024298,"l":5784.2510821498,"c":5818.4953024298,"v":289633.8642782128,"t":1720821600}
+{"o":5818.4953024298,"h":5848.8823615708,"l":5806.4588815333,"c":5844.9276428222,"v":298949.1145233408,"t":1720825200}
+{"o":5844.9276428222,"h":5848.0696223043,"l":5811.9650913057,"c":5828.9328097162,"v":332414.4468712399,"t":1720828800}
+{"o":5828.9328097162,"h":5864.1068521673,"l":5821.1177328103,"c":5829.8014528486,"v":300329.2566137347,"t":1720832400}
+{"o":5829.8014528486,"h":5834.0988947643,"l":5798.1019106096,"c":5829.5818716731,"v":242527.0318058105,"t":1720836000}
+{"o":5829.5818716731,"h":5840.7003404748,"l":5816.4229840223,"c":5818.7453906762,"v":265637.8598647113,"t":1720839600}
+{"o":5818.7453906762,"h":5823.6931533547,"l":5788.2949258237,"c":5793.1644578198,"v":283818.9223297379,"t":1720843200}
+{"o":5793.1644578198,"h":5836.179922464,"l":5783.9884154833,"c":5836.179922464,"v":294706.668061144,"t":1720846800}
+{"o":5836.179922464,"h":5848.4989350886,"l":5816.3800507385,"c":5825.0920772514,"v":295041.9977639352,"t":1720850400}
+{"o":5825.0920772514,"h":5844.4585004129,"l":5812.4099296648,"c":5841.4111526221,"v":273923.7153595199,"t":1720854000}
+{"o":5841.4111526221,"h":5852.9517190653,"l":5806.4447752494,"c":5809.7601274796,"v":286257.8373889375,"t":1720857600}
+{"o":5809.7601274796,"h":5895.9424981558,"l":5803.8263679258,"c":5893.9062297429,"v":380345.4376556767,"t":1720861200}
+{"o":5893.9062297429,"h":5906.4344790735,"l":5836.8483051211,"c":5860.3262955093,"v":385374.2685988417,"t":1720864800}
+{"o":5860.3262955093,"h":5876.3006987806,"l":5842.3509967326,"c":5873.4150481541,"v":269786.4598555486,"t":1720868400}
+{"o":5873.4150481541,"h":5891.6525427066,"l":5856.3939442338,"c":5878.1478832732,"v":299162.3885087532,"t":1720872000}
+{"o":5878.1478832732,"h":5888.3625438826,"l":5854.6449596904,"c":5873.7833899664,"v":464531.6303176424,"t":1720875600}
+{"o":5873.7833899664,"h":5874.1203390964,"l":5837.3455770467,"c":5866.8697379767,"v":325851.882195506,"t":1720879200}
+{"o":5866.8697379767,"h":5890.3000080582,"l":5848.8687909096,"c":5885.6422300015,"v":323846.5193242672,"t":1720882800}
+{"o":5885.6422300015,"h":5903.5252444943,"l":5839.345199238,"c":5853.6969937729,"v":432032.8840018091,"t":1720886400}
+{"o":5853.6969937729,"h":5863.0446541707,"l":5840.4357746323,"c":5855.1079011212,"v":446292.7465814211,"t":1720890000}
+{"o":5855.1079011212,"h":5864.8524480145,"l":5835.4584232254,"c":5843.1148057355,"v":308103.0410603503,"t":1720893600}
+{"o":5843.1148057355,"h":5867.6823402469,"l":5841.8123588466,"c":5861.527588989,"v":362875.2773827398,"t":1720897200}
+{"o":5861.527588989,"h":5877.0060883244,"l":5855.5045858606,"c":5860.2427535503,"v":404515.7710825208,"t":1720900800}
+{"o":5860.2427535503,"h":5878.565222525,"l":5844.390812219,"c":5878.5303500273,"v":362562.204919482,"t":1720904400}
+{"o":5878.5303500273,"h":5961.4848242601,"l":5832.0764119972,"c":5958.3670774356,"v":572550.981166507,"t":1720908000}
+{"o":5958.3670774356,"h":6024.1551315844,"l":5932.3329738645,"c":5949.8048031832,"v":715800.3092422398,"t":1720911600}
+{"o":5949.8048031832,"h":6085.7654924491,"l":5947.5149094871,"c":6076.1467968594,"v":522328.0621005843,"t":1720915200}
+{"o":6076.1467968594,"h":6087.1913425398,"l":6023.1805526278,"c":6076.5401942601,"v":527905.2273014511,"t":1720918800}
+{"o":6076.5401942601,"h":6088.0845801413,"l":6002.2671260634,"c":6023.3557575968,"v":430858.160191827,"t":1720922400}
+{"o":6023.3557575968,"h":6062.0578723907,"l":6020.9231220398,"c":6035.9044072795,"v":339775.6728077119,"t":1720926000}
+{"o":6035.9044072795,"h":6123.1543455601,"l":6031.489792469,"c":6079.035692868,"v":411323.2664318603,"t":1720929600}
+{"o":6079.035692868,"h":6119.9096339222,"l":6046.2674162492,"c":6103.4547480585,"v":495864.0831183546,"t":1720933200}
+{"o":6103.4547480585,"h":6118.7889405552,"l":6053.4190076153,"c":6058.477434941,"v":370328.4841020869,"t":1720936800}
+{"o":6058.477434941,"h":6087.6452155433,"l":6050.5244514993,"c":6069.8117322639,"v":329082.6713437625,"t":1720940400}
+{"o":6069.8117322639,"h":6104.4959830933,"l":6069.8117322639,"c":6095.8644627788,"v":360828.8563256355,"t":1720944000}
+{"o":6095.8644627788,"h":6160.2615044717,"l":6081.5572217855,"c":6145.6335950329,"v":461242.1344625698,"t":1720947600}
+{"o":6145.6335950329,"h":6153.4188890808,"l":6080.2633713938,"c":6083.7735996186,"v":384872.8424852718,"t":1720951200}
+{"o":6083.7735996186,"h":6106.7711920795,"l":6069.4028805372,"c":6074.7505653429,"v":428458.6770938764,"t":1720954800}
+{"o":6074.7505653429,"h":6080.1092804899,"l":6025.2107258846,"c":6035.293297513,"v":379244.3762534572,"t":1720958400}
+{"o":6035.293297513,"h":6070.9998096161,"l":6033.515902382,"c":6055.3158945226,"v":459894.0211440224,"t":1720962000}
+{"o":6055.3158945226,"h":6084.1170530237,"l":6014.92838181,"c":6077.9831542855,"v":465815.6961830557,"t":1720965600}
+{"o":6077.9831542855,"h":6123.7999405575,"l":6064.1323604729,"c":6116.3892474067,"v":549241.5869580362,"t":1720969200}
+{"o":6116.3892474067,"h":6118.8509604069,"l":6082.8408064433,"c":6099.1384924841,"v":438280.4650724581,"t":1720972800}
+{"o":6099.1384924841,"h":6105.0691603032,"l":6066.4507234617,"c":6084.1782211121,"v":432556.0489303783,"t":1720976400}
+{"o":6084.1782211121,"h":6088.8161008203,"l":6070.6252792528,"c":6082.8108054251,"v":418842.5055538478,"t":1720980000}
+{"o":6082.8108054251,"h":6091.8848849209,"l":6064.3962300698,"c":6090.0751131131,"v":324775.1506985594,"t":1720983600}
+{"o":6090.0751131131,"h":6134.9004130864,"l":6083.0915432814,"c":6105.4170479558,"v":336363.6731644846,"t":1720987200}
+{"o":6105.4170479558,"h":6215.5946913644,"l":6099.1023569181,"c":6211.3705252922,"v":441389.8778969836,"t":1720990800}
+{"o":6211.3705252922,"h":6218.0816858314,"l":6147.5859275981,"c":6172.6032713374,"v":462640.5336586063,"t":1720994400}
+{"o":6172.6032713374,"h":6229.1919726567,"l":6165.3550687818,"c":6191.1779180803,"v":392919.3988252489,"t":1720998000}
+{"o":6191.1779180803,"h":6323.0382610363,"l":6164.3108833113,"c":6302.8313585484,"v":465310.1628106236,"t":1721001600}
+{"o":6302.8313585484,"h":6349.5336129808,"l":6281.0735377601,"c":6324.4349619664,"v":434481.4851178108,"t":1721005200}
+{"o":6324.4349619664,"h":6376.6130450222,"l":6310.5721923115,"c":6369.4806311962,"v":408511.5220850468,"t":1721008800}
+{"o":6369.4806311962,"h":6375.8686318132,"l":6323.6947630874,"c":6350.6310102309,"v":370775.0310991541,"t":1721012400}
+{"o":6350.6310102309,"h":6375.2829919736,"l":6318.1633953213,"c":6370.780528221,"v":376714.109688707,"t":1721016000}
+{"o":6370.780528221,"h":6382.2362184835,"l":6351.3846607227,"c":6372.5166595512,"v":376021.7480286981,"t":1721019600}
+{"o":6372.5166595512,"h":6448.6979791111,"l":6361.5052259416,"c":6419.2685561389,"v":411817.8562263376,"t":1721023200}
+{"o":6419.2685561389,"h":6462.0446370136,"l":6416.1109638373,"c":6426.5494013489,"v":453053.6004221408,"t":1721026800}
+{"o":6426.5494013489,"h":6460.5993165387,"l":6397.1818644618,"c":6406.5863544969,"v":444879.5811994719,"t":1721030400}
+{"o":6406.5863544969,"h":6411.7490932732,"l":6372.282788879,"c":6383.1311591793,"v":428029.5914127058,"t":1721034000}
+{"o":6383.1311591793,"h":6397.274909368,"l":6343.3295904211,"c":6346.8986720299,"v":367758.8712913395,"t":1721037600}
+{"o":6346.8986720299,"h":6375.2444828193,"l":6332.358162881,"c":6357.8957234368,"v":362046.676669135,"t":1721041200}
+{"o":6488.7611230739,"h":6575.1647179632,"l":6470.2993287638,"c":6488.7611230739,"v":312494.312934056,"t":1713844800}
+{"o":6488.7611230739,"h":6551.1936658642,"l":6478.4088492148,"c":6526.5816896244,"v":303817.8751868127,"t":1713848400}
+{"o":6526.5816896244,"h":6545.7656841187,"l":6451.9958255621,"c":6473.4919794257,"v":296381.3269971265,"t":1713852000}
+{"o":6473.4919794257,"h":6490.6651737501,"l":6413.2899709155,"c":6440.8737849714,"v":303877.0058149913,"t":1713855600}
+{"o":6440.8737849714,"h":6485.0632295515,"l":6416.8678947333,"c":6469.15727965,"v":322383.9291908531,"t":1713859200}
+{"o":6469.15727965,"h":6483.526815236,"l":6430.3414675485,"c":6448.4856920587,"v":280708.8859274877,"t":1713862800}
+{"o":6448.4856920587,"h":6520.8857903391,"l":6430.5189948469,"c":6500.6621891925,"v":258907.2087385372,"t":1713866400}
+{"o":6500.6621891925,"h":6509.9352451401,"l":6431.8625390238,"c":6461.2564673901,"v":323953.2565861609,"t":1713870000}
+{"o":6461.2564673901,"h":6495.3603404907,"l":6440.1410210334,"c":6484.9838857505,"v":396729.3899757725,"t":1713873600}
+{"o":6484.9838857505,"h":6558.4414666019,"l":6446.3652369874,"c":6546.9870520055,"v":476516.7865815518,"t":1713877200}
+{"o":6546.9870520055,"h":6644.0427617116,"l":6521.3436827341,"c":6637.8127592343,"v":585741.3756162369,"t":1713880800}
+{"o":6637.8127592343,"h":6696.956848111,"l":6597.1095250482,"c":6616.7334898211,"v":617954.0017064428,"t":1713884400}
+{"o":6616.7334898211,"h":6680.4264338141,"l":6595.0835636758,"c":6627.5598734091,"v":506651.2275872825,"t":1713888000}
+{"o":6627.5598734091,"h":6731.9262976398,"l":6602.0678312344,"c":6674.0181197649,"v":480988.5096347627,"t":1713891600}
+{"o":6674.0181197649,"h":6697.2570262537,"l":6619.1973668219,"c":6668.7098334765,"v":491372.108402933,"t":1713895200}
+{"o":6668.7098334765,"h":6675.7539835416,"l":6587.9572498512,"c":6601.2616000964,"v":416885.9413217828,"t":1713898800}
+{"o":6601.2616000964,"h":6613.6989943717,"l":6522.2607583624,"c":6558.3566185091,"v":460593.1176486678,"t":1713902400}
+{"o":6558.3566185091,"h":6593.4467787252,"l":6522.4865161978,"c":6549.3055353645,"v":438468.0286518475,"t":1713906000}
+{"o":6549.3055353645,"h":6573.7326430723,"l":6500.5786511948,"c":6510.3032430731,"v":398545.2136766309,"t":1713909600}
+{"o":6510.3032430731,"h":6516.112707337,"l":6476.5266366397,"c":6486.1860097146,"v":406244.8048252595,"t":1713913200}
+{"o":6486.1860097146,"h":6616.638294443,"l":6472.2124478856,"c":6564.0335294867,"v":526095.0701839073,"t":1713916800}
+{"o":6564.0335294867,"h":6663.0760389747,"l":6563.6459820709,"c":6619.294463332,"v":490782.1074015835,"t":1713920400}
+{"o":6619.294463332,"h":6632.8212046841,"l":6508.6732636189,"c":6533.5610811207,"v":457677.3506804805,"t":1713924000}
+{"o":6533.5610811207,"h":6595.4609165184,"l":6527.2071261175,"c":6565.6329666123,"v":336570.1220860186,"t":1713927600}
+{"o":6565.6329666123,"h":6678.6957063724,"l":6537.2331267261,"c":6668.4012389134,"v":460904.5101160894,"t":1713931200}
+{"o":6668.4012389134,"h":6698.9778344302,"l":6609.879324766,"c":6624.8773524404,"v":421063.5804620817,"t":1713934800}
+{"o":6624.8773524404,"h":6660.3241677743,"l":6581.4484626734,"c":6630.2272066695,"v":420826.1191206517,"t":1713938400}
+{"o":6630.2272066695,"h":6660.4104669073,"l":6605.6824154554,"c":6618.0366125834,"v":319011.4462304103,"t":1713942000}
+{"o":6618.0366125834,"h":6639.5951145728,"l":6570.6259008858,"c":6591.1398046168,"v":333355.503423795,"t":1713945600}
+{"o":6591.1398046168,"h":6601.4287965242,"l":6556.1984393326,"c":6591.3531616587,"v":316451.4349914287,"t":1713949200}
+{"o":6591.3531616587,"h":6627.5263875879,"l":6569.3396947792,"c":6608.8959509572,"v":318655.7516947863,"t":1713952800}
+{"o":6608.8959509572,"h":6685.9125711715,"l":6586.6662498691,"c":6675.8140725242,"v":364146.7355393234,"t":1713956400}
+{"o":6675.8140725242,"h":6696.2501327688,"l":6638.8551058338,"c":6646.1589867553,"v":430625.1810833051,"t":1713960000}
+{"o":6646.1589867553,"h":6652.0111653136,"l":6528.0960556604,"c":6570.9832102006,"v":563572.8668081305,"t":1713963600}
+{"o":6570.9832102006,"h":6601.7443359722,"l":6391.4566445621,"c":6501.4319450852,"v":1004725.7168313626,"t":1713967200}
+{"o":6501.4319450852,"h":6512.3706939948,"l":6295.3124103358,"c":6343.2787444403,"v":1136277.3825815651,"t":1713970800}
+{"o":6343.2787444403,"h":6399.4481118368,"l":6303.8691573658,"c":6356.23939175,"v":769359.9068212159,"t":1713974400}
+{"o":6356.23939175,"h":6451.3814308242,"l":6333.0685774142,"c":6381.0602200593,"v":475847.4839599354,"t":1713978000}
+{"o":6381.0602200593,"h":6390.4660369631,"l":6199.4709109607,"c":6224.0092488831,"v":505428.1113198026,"t":1713981600}
+{"o":6224.0092488831,"h":6336.6053681981,"l":6177.1981318966,"c":6276.4270569182,"v":633056.3788631925,"t":1713985200}
+{"o":6276.4270569182,"h":6304.0401551488,"l":6211.1573041943,"c":6237.9807221632,"v":506150.505276756,"t":1713988800}
+{"o":6237.9807221632,"h":6291.5830323839,"l":6206.4985377971,"c":6279.5053711587,"v":387584.2394433666,"t":1713992400}
+{"o":6279.5053711587,"h":6283.7225629335,"l":6137.5988303768,"c":6155.1061728734,"v":420466.6403721416,"t":1713996000}
+{"o":6155.1061728734,"h":6207.6227422512,"l":6069.2619438441,"c":6194.4861419123,"v":462187.7717592983,"t":1713999600}
+{"o":6194.4861419123,"h":6268.3159582858,"l":6174.9692962213,"c":6225.6739347928,"v":378589.2958672276,"t":1714003200}
+{"o":6225.6739347928,"h":6255.2530411973,"l":6107.4982406041,"c":6116.6698025456,"v":379071.507693904,"t":1714006800}
+{"o":6116.6698025456,"h":6169.1407194598,"l":6065.1070999692,"c":6138.9857978931,"v":453017.1136738055,"t":1714010400}
+{"o":6138.9857978931,"h":6167.6917338779,"l":6093.7692788605,"c":6112.5812977053,"v":362264.702956559,"t":1714014000}
+{"o":6112.5812977053,"h":6189.3490777673,"l":6064.910499743,"c":6172.8894544221,"v":404874.5926807419,"t":1714017600}
+{"o":6172.8894544221,"h":6218.9247203703,"l":6123.1375840173,"c":6193.2796124843,"v":279489.8600690853,"t":1714021200}
+{"o":6193.2796124843,"h":6251.4625243168,"l":6160.3928426454,"c":6175.102757003,"v":413892.7040117689,"t":1714024800}
+{"o":6175.102757003,"h":6197.5234156969,"l":6100.4614363984,"c":6126.6972719329,"v":325000.8465470226,"t":1714028400}
+{"o":6126.6972719329,"h":6194.3203929246,"l":6049.3100934986,"c":6133.7408989034,"v":425060.7182032147,"t":1714032000}
+{"o":6133.7408989034,"h":6133.7408989034,"l":6133.7408989034,"c":6133.7408989034,"v":665.73848068,"t":1714035600}
+{"o":6133.7408989034,"h":6133.7408989034,"l":6133.7408989034,"c":6133.7408989034,"v":2447.95304219,"t":1714039200}
+{"o":6133.7408989034,"h":6133.7408989034,"l":6133.7408989034,"c":6133.7408989034,"v":171.859,"t":1714042800}
+{"o":6133.7408989034,"h":6133.7408989034,"l":6133.7408989034,"c":6133.7408989034,"v":74.52993797,"t":1714046400}
+{"o":6133.7408989034,"h":6133.7408989034,"l":6133.7408989034,"c":6133.7408989034,"v":262.22210971,"t":1714050000}
+{"o":6133.7408989034,"h":6133.7408989034,"l":6133.7408989034,"c":6133.7408989034,"v":1669.74291287,"t":1714053600}
+{"o":6133.7408989034,"h":6133.7408989034,"l":6133.7408989034,"c":6133.7408989034,"v":3508.34360905,"t":1714057200}
+{"o":6133.7408989034,"h":6133.7408989034,"l":6133.7408989034,"c":6133.7408989034,"v":6777.88136956,"t":1714060800}
+{"o":6133.7408989034,"h":6133.7408989034,"l":6133.7408989034,"c":6133.7408989034,"v":2181.2279191,"t":1714064400}
+{"o":6133.7408989034,"h":6133.7408989034,"l":6133.7408989034,"c":6133.7408989034,"v":1655.85208545,"t":1714068000}
+{"o":6133.7408989034,"h":6133.7408989034,"l":6133.7408989034,"c":6133.7408989034,"v":1659.65234731,"t":1714071600}
+{"o":6133.7408989034,"h":6133.7408989034,"l":6133.7408989034,"c":6133.7408989034,"v":217.15416673,"t":1714075200}
+{"o":6133.7408989034,"h":6133.7408989034,"l":6133.7408989034,"c":6133.7408989034,"v":233.06978683,"t":1714078800}
+{"o":6133.7408989034,"h":6133.7408989034,"l":6133.7408989034,"c":6133.7408989034,"v":447.04928276,"t":1714082400}
+{"o":6133.7408989034,"h":6133.7408989034,"l":6133.7408989034,"c":6133.7408989034,"v":716.83600989,"t":1714086000}
+{"o":6133.7408989034,"h":6133.7408989034,"l":6133.7408989034,"c":6133.7408989034,"v":1205.29920082,"t":1714089600}
+{"o":6133.7408989034,"h":6133.7408989034,"l":6133.7408989034,"c":6133.7408989034,"v":1174.78379187,"t":1714093200}
+{"o":6133.7408989034,"h":6133.7408989034,"l":6014.08867406,"c":6044.3431509153,"v":452255.5834153345,"t":1714096800}
+{"o":6044.3431509153,"h":6044.3431509153,"l":6044.3431509153,"c":6044.3431509153,"v":418.095,"t":1714100400}
+{"o":6044.3431509153,"h":6044.3431509153,"l":6044.3431509153,"c":6044.3431509153,"v":1690.75937688,"t":1714104000}
+{"o":6044.3431509153,"h":6044.3431509153,"l":6044.3431509153,"c":6044.3431509153,"v":1086.39466154,"t":1714107600}
+{"o":6044.3431509153,"h":6044.3431509153,"l":6044.3431509153,"c":6044.3431509153,"v":678.34592356,"t":1714111200}
+{"o":6044.3431509153,"h":6044.3431509153,"l":6044.3431509153,"c":6044.3431509153,"v":13.793,"t":1714114800}
+{"o":6044.3431509153,"h":6044.3431509153,"l":6044.3431509153,"c":6044.3431509153,"v":77.15086808,"t":1714118400}
+{"o":6044.3431509153,"h":6044.3431509153,"l":6044.3431509153,"c":6044.3431509153,"v":185.25484706,"t":1714122000}
+{"o":6044.3431509153,"h":6044.3431509153,"l":6044.3431509153,"c":6044.3431509153,"v":470.8311996,"t":1714125600}
+{"o":6044.3431509153,"h":6044.3431509153,"l":5962.5589609702,"c":5997.8264173093,"v":340611.0052128735,"t":1714129200}
+{"o":5997.8264173093,"h":6046.5997684785,"l":5960.9921891686,"c":5991.7356239456,"v":438262.8032520072,"t":1714132800}
+{"o":5991.7356239456,"h":6060.6461748929,"l":5913.591446871,"c":6048.5656542597,"v":576375.4525478893,"t":1714136400}
+{"o":6048.5656542597,"h":6132.7719891464,"l":5985.6400438309,"c":6009.3539234733,"v":569649.1008184903,"t":1714140000}
+{"o":6009.3539234733,"h":6031.7205741216,"l":5948.5778974895,"c":5976.5502622738,"v":594310.6037655679,"t":1714143600}
+{"o":5976.5502622738,"h":6003.8282218823,"l":5937.5889072009,"c":5954.8301922775,"v":434653.4695280562,"t":1714147200}
+{"o":5954.8301922775,"h":6019.7740825164,"l":5951.1499800327,"c":6007.5207228447,"v":435413.1123550754,"t":1714150800}
+{"o":6007.5207228447,"h":6038.7321735379,"l":5994.0406955521,"c":6037.70242556,"v":421301.774528067,"t":1714154400}
+{"o":6037.70242556,"h":6043.2587736623,"l":5987.2387345983,"c":5987.2387345983,"v":453770.3413724577,"t":1714158000}
+{"o":5987.2387345983,"h":6025.8015653112,"l":5967.2728288556,"c":5984.0631624612,"v":368064.5762290676,"t":1714161600}
+{"o":5984.0631624612,"h":6002.439827169,"l":5932.5053135074,"c":5972.8845379877,"v":314123.253472189,"t":1714165200}
+{"o":5972.8845379877,"h":5979.1006371617,"l":5810.5743804396,"c":5832.1208253625,"v":494991.9559694025,"t":1714168800}
+{"o":5832.1208253625,"h":5863.4495028608,"l":5781.0018196208,"c":5828.6260425269,"v":510505.9718557947,"t":1714172400}
+{"o":5828.6260425269,"h":5870.8233241418,"l":5705.7379357975,"c":5765.6503049234,"v":605685.5022972911,"t":1714176000}
+{"o":5765.6503049234,"h":5771.1497206874,"l":5535.6586798285,"c":5657.6694676256,"v":744190.4751847814,"t":1714179600}
+{"o":5657.6694676256,"h":5742.8477012435,"l":5639.7590714945,"c":5673.2460223292,"v":392756.7406295208,"t":1714183200}
+{"o":5673.2460223292,"h":5737.3003464768,"l":5658.5466083873,"c":5713.2159414554,"v":336185.0636766378,"t":1714186800}
+{"o":5713.2159414554,"h":5752.4074309717,"l":5706.5484302107,"c":5741.0631974811,"v":326872.6043652624,"t":1714190400}
+{"o":5741.0631974811,"h":5747.7974673994,"l":5679.3876040428,"c":5704.8458319044,"v":318895.662309933,"t":1714194000}
+{"o":5704.8458319044,"h":5736.89985237,"l":5673.365250484,"c":5700.0394104649,"v":329788.5434155059,"t":1714197600}
+{"o":5700.0394104649,"h":5739.7763904276,"l":5693.0921487903,"c":5703.4913917247,"v":312621.274179651,"t":1714201200}
+{"o":5703.4913917247,"h":5731.6818536542,"l":5681.9114400349,"c":5696.2284915669,"v":258878.6520508506,"t":1714204800}
+{"o":5696.2284915669,"h":5728.3463464526,"l":5681.1151234277,"c":5699.5318028988,"v":277969.9515292651,"t":1714208400}
+{"o":5699.5318028988,"h":5715.4525687215,"l":5673.0748958325,"c":5684.0900337078,"v":317583.2038286683,"t":1714212000}
+{"o":5684.0900337078,"h":5720.1329436048,"l":5657.429645241,"c":5693.3238329999,"v":381328.1072204228,"t":1714215600}
+{"o":5693.3238329999,"h":5769.8811987729,"l":5683.3944422156,"c":5751.6476026094,"v":378500.8642235592,"t":1714219200}
+{"o":5751.6476026094,"h":5864.7335374581,"l":5736.4997494804,"c":5817.5439442576,"v":357359.1147229908,"t":1714222800}
+{"o":5817.5439442576,"h":5858.3101019847,"l":5771.0842963862,"c":5789.7364590342,"v":387405.6586316804,"t":1714226400}
+{"o":5789.7364590342,"h":5817.6596301494,"l":5747.8844194586,"c":5765.7415390517,"v":385743.1454861152,"t":1714230000}
+{"o":5765.7415390517,"h":5813.8926940004,"l":5758.1790509914,"c":5791.3232738962,"v":359237.9800427768,"t":1714233600}
+{"o":5791.3232738962,"h":5966.5023840786,"l":5776.3543515155,"c":5933.9942711477,"v":414380.7433281915,"t":1714237200}
+{"o":5933.9942711477,"h":5971.0359869606,"l":5848.9326516607,"c":5918.3830507331,"v":464663.1133755957,"t":1714240800}
+{"o":5918.3830507331,"h":5963.6699499814,"l":5897.3934992818,"c":5960.1623992688,"v":281596.9824545392,"t":1714244400}
+{"o":5960.1623992688,"h":5998.0651094415,"l":5901.3641884189,"c":5915.3138814239,"v":286589.8120949581,"t":1714248000}
+{"o":5915.3138814239,"h":5928.132698004,"l":5863.5725946358,"c":5886.9079371604,"v":272753.0021636431,"t":1714251600}
+{"o":5886.9079371604,"h":5905.3644109006,"l":5863.3025259886,"c":5890.7018799234,"v":274631.3346573066,"t":1714255200}
+{"o":5890.7018799234,"h":5946.5281723684,"l":5889.6922261807,"c":5921.805352162,"v":274606.6785503349,"t":1714258800}
+{"o":5921.805352162,"h":5957.4820663298,"l":5896.7285532588,"c":5944.8488753597,"v":300582.8197680037,"t":1714262400}
+{"o":5944.8488753597,"h":6005.8405223508,"l":5922.3458275298,"c":5996.4188885927,"v":279750.1570697902,"t":1714266000}
+{"o":5996.4188885927,"h":6140.6780269287,"l":5970.9452243984,"c":6035.5844392769,"v":398804.5536049353,"t":1714269600}
+{"o":6035.5844392769,"h":6066.1888564443,"l":5999.3152619918,"c":6024.5437497017,"v":345876.0019544784,"t":1714273200}
+{"o":6024.5437497017,"h":6034.3021179474,"l":5967.1964186233,"c":5991.1318925451,"v":252095.5638791799,"t":1714276800}
+{"o":5991.1318925451,"h":6049.9109495114,"l":5964.4718617371,"c":6012.2711450447,"v":367254.5635347785,"t":1714280400}
+{"o":6012.2711450447,"h":6035.3303888467,"l":5989.4659953485,"c":6027.1815120858,"v":255921.8368350926,"t":1714284000}
+{"o":6027.1815120858,"h":6052.6586615301,"l":6002.7985024234,"c":6012.6320605422,"v":272546.2955430678,"t":1714287600}
+{"o":6012.6320605422,"h":6035.4538245825,"l":5960.6844109621,"c":5975.2863408156,"v":297465.8628070836,"t":1714291200}
+{"o":5975.2863408156,"h":6002.5000118477,"l":5950.3610656877,"c":5964.3933829492,"v":402124.7165408551,"t":1714294800}
+{"o":5964.3933829492,"h":5979.1406730885,"l":5919.6648683687,"c":5960.327059632,"v":291145.2062770055,"t":1714298400}
+{"o":5960.327059632,"h":5969.9279023687,"l":5902.300306246,"c":5915.7945756011,"v":273191.3334072767,"t":1714302000}
+{"o":5915.7945756011,"h":5945.5072311444,"l":5905.0817126761,"c":5937.8146128638,"v":262821.7095021085,"t":1714305600}
+{"o":5937.8146128638,"h":5988.1757525551,"l":5917.5486785756,"c":5974.5125291735,"v":300278.1869500582,"t":1714309200}
+{"o":5974.5125291735,"h":5978.9624466268,"l":5934.1520320695,"c":5954.9960055355,"v":376358.4587155574,"t":1714312800}
+{"o":5954.9960055355,"h":5976.3688123449,"l":5938.9385007028,"c":5946.7010541341,"v":372263.411560921,"t":1714316400}
+{"o":5946.7010541341,"h":5986.5790634406,"l":5940.2539451572,"c":5967.0166234781,"v":372747.3835572156,"t":1714320000}
+{"o":5967.0166234781,"h":5993.2685906828,"l":5950.2081966988,"c":5991.5684984356,"v":303296.5760293212,"t":1714323600}
+{"o":5991.5684984356,"h":6031.6362535947,"l":5968.7528199216,"c":6025.0980228899,"v":332936.3721642818,"t":1714327200}
+{"o":6025.0980228899,"h":6031.4787210792,"l":5952.1128957388,"c":5957.489148783,"v":319572.4789362359,"t":1714330800}
+{"o":5957.489148783,"h":5966.4887146899,"l":5906.4347922745,"c":5940.5408642829,"v":286141.0907265401,"t":1714334400}
+{"o":5940.5408642829,"h":5953.3244077578,"l":5915.1010535973,"c":5920.5321159078,"v":294781.772918627,"t":1714338000}
+{"o":5920.5321159078,"h":5936.9141975631,"l":5795.2731088028,"c":5825.9867826646,"v":395504.5120243416,"t":1714341600}
+{"o":5825.9867826646,"h":5826.1783432528,"l":5740.8156132313,"c":5782.138002256,"v":382845.261557417,"t":1714345200}
+{"o":5782.138002256,"h":5820.9682861195,"l":5758.4841357421,"c":5798.743516295,"v":380763.1814453778,"t":1714348800}
+{"o":5798.743516295,"h":5823.9479487558,"l":5766.0627305576,"c":5808.2062385015,"v":644008.3897865817,"t":1714352400}
+{"o":5808.2062385015,"h":5817.4673761165,"l":5693.1524657379,"c":5714.4603867184,"v":597445.8894483106,"t":1714356000}
+{"o":5714.4603867184,"h":5726.3174839095,"l":5645.9467270074,"c":5656.7290363691,"v":453091.7031476182,"t":1714359600}
+{"o":5656.7290363691,"h":5721.702250023,"l":5632.3884868876,"c":5706.8199759575,"v":455186.9658860646,"t":1714363200}
+{"o":5706.8199759575,"h":5734.7575140552,"l":5677.0985925908,"c":5729.0108449351,"v":302352.9050135968,"t":1714366800}
+{"o":5729.0108449351,"h":5731.4834045005,"l":5620.0626523951,"c":5654.88265712,"v":393077.4908745327,"t":1714370400}
+{"o":5654.88265712,"h":5674.0706348981,"l":5631.8029154578,"c":5655.1121723498,"v":361949.6821025995,"t":1714374000}
+{"o":5655.1121723498,"h":5668.029061456,"l":5604.0461819912,"c":5651.9807197235,"v":304389.8497314777,"t":1714377600}
+{"o":5651.9807197235,"h":5702.5444846072,"l":5636.8069206938,"c":5679.9601194741,"v":334569.522230992,"t":1714381200}
+{"o":5679.9601194741,"h":5730.7777622926,"l":5646.1743083023,"c":5668.8321686979,"v":328788.5810724763,"t":1714384800}
+{"o":5668.8321686979,"h":5679.654006254,"l":5626.1795671013,"c":5644.2456418426,"v":286950.1948648567,"t":1714388400}
+{"o":5644.2456418426,"h":5699.916550925,"l":5611.7758344995,"c":5697.9391066713,"v":457369.5747427269,"t":1714392000}
+{"o":5697.9391066713,"h":5728.0207096987,"l":5618.3739719985,"c":5648.4656208151,"v":513259.7194112206,"t":1714395600}
+{"o":5648.4656208151,"h":5759.6878536465,"l":5631.5769987843,"c":5727.9723166681,"v":497136.6791033817,"t":1714399200}
+{"o":5727.9723166681,"h":5748.663672285,"l":5684.766652523,"c":5722.5860704066,"v":446407.7569362079,"t":1714402800}
+{"o":5722.5860704066,"h":5728.7952779838,"l":5588.7114239302,"c":5603.0624393519,"v":490046.4534163657,"t":1714406400}
+{"o":5603.0624393519,"h":5699.6025642394,"l":5591.4951323081,"c":5661.0630333065,"v":595970.7321497663,"t":1714410000}
+{"o":5661.0630333065,"h":5664.5291062126,"l":5599.1291529526,"c":5635.9727556748,"v":478968.2079593412,"t":1714413600}
+{"o":5635.9727556748,"h":5672.0037244131,"l":5597.2050577657,"c":5654.5185936638,"v":572484.7093818618,"t":1714417200}
+{"o":5654.5185936638,"h":5686.8021744192,"l":5629.1290148032,"c":5654.6251644663,"v":517192.0741816509,"t":1714420800}
+{"o":5654.6251644663,"h":5671.7221223068,"l":5614.0970974615,"c":5653.9463023565,"v":354155.9336593276,"t":1714424400}
+{"o":5653.9463023565,"h":5785.6566273473,"l":5644.6415106878,"c":5765.376654675,"v":449871.6879492207,"t":1714428000}
+{"o":5765.376654675,"h":5813.9616930649,"l":5722.0277931515,"c":5773.0772605973,"v":437751.9426758788,"t":1714431600}
+{"o":5773.0772605973,"h":5859.9281530863,"l":5736.0634694305,"c":5830.5578564996,"v":385113.5966737455,"t":1714435200}
+{"o":5830.5578564996,"h":5839.0835039331,"l":5720.247679659,"c":5721.9191171837,"v":381507.5867226537,"t":1714438800}
+{"o":5721.9191171837,"h":5768.8790018056,"l":5654.160424759,"c":5750.2431992525,"v":396335.0385047022,"t":1714442400}
+{"o":5750.2431992525,"h":5760.6358581015,"l":5707.1158460398,"c":5719.4320624672,"v":301795.0991259447,"t":1714446000}
+{"o":5719.4320624672,"h":5736.5567520398,"l":5640.7896513803,"c":5683.6217215806,"v":357258.1511969378,"t":1714449600}
+{"o":5683.6217215806,"h":5701.2158952352,"l":5633.5519319295,"c":5669.4725558804,"v":325608.0789964203,"t":1714453200}
+{"o":5669.4725558804,"h":5713.0381023096,"l":5643.2717085462,"c":5692.4350470209,"v":323616.2552957647,"t":1714456800}
+{"o":5692.4350470209,"h":5706.8384920569,"l":5656.4804858046,"c":5658.0938695603,"v":248334.658436988,"t":1714460400}
+{"o":5658.0938695603,"h":5680.2618775457,"l":5456.793873438,"c":5484.9983393467,"v":507783.0729834293,"t":1714464000}
+{"o":5484.9983393467,"h":5518.5140374984,"l":5367.539720823,"c":5451.2337125784,"v":473558.9076866484,"t":1714467600}
+{"o":5451.2337125784,"h":5477.8223795001,"l":5423.2853040309,"c":5450.1581270131,"v":328058.0427095221,"t":1714471200}
+{"o":5450.1581270131,"h":5450.8781884243,"l":5371.0917317179,"c":5394.6146414447,"v":445482.5220257145,"t":1714474800}
+{"o":5394.6146414447,"h":5419.0286611213,"l":5312.7098295418,"c":5405.3877644599,"v":667878.3396691757,"t":1714478400}
+{"o":5405.3877644599,"h":5425.7068256183,"l":5331.9468256566,"c":5347.7211584989,"v":467761.0436535918,"t":1714482000}
+{"o":5347.7211584989,"h":5460.9217036692,"l":5336.5934397862,"c":5396.4172789191,"v":628858.4280888336,"t":1714485600}
+{"o":5396.4172789191,"h":5427.0922655056,"l":5306.3475477601,"c":5352.4401441238,"v":580269.6728603654,"t":1714489200}
+{"o":5352.4401441238,"h":5352.4401441238,"l":5156.3920353685,"c":5260.5673846358,"v":1029596.1656846628,"t":1714492800}
+{"o":5260.5673846358,"h":5277.2543971839,"l":5182.0352042622,"c":5222.1773071655,"v":636035.0581685108,"t":1714496400}
+{"o":5222.1773071655,"h":5249.3708644294,"l":5169.9066587023,"c":5200.5535607937,"v":490479.2996370691,"t":1714500000}
+{"o":5200.5535607937,"h":5229.0960121312,"l":5074.6312806715,"c":5145.1943431894,"v":720410.58378526,"t":1714503600}
+{"o":5145.1943431894,"h":5274.2231602433,"l":5142.1727754464,"c":5231.4034394736,"v":657063.4898960931,"t":1714507200}
+{"o":5231.4034394736,"h":5298.707895832,"l":5228.6037142995,"c":5263.0900454042,"v":482561.6628578014,"t":1714510800}
+{"o":5263.0900454042,"h":5393.7046705817,"l":5259.1356430304,"c":5334.5336763848,"v":621147.2488417669,"t":1714514400}
+{"o":5334.5336763848,"h":5354.2914238134,"l":5288.570395135,"c":5307.9673273116,"v":349260.032948036,"t":1714518000}
+{"o":5307.9673273116,"h":5332.8080197893,"l":5216.6766697576,"c":5239.8681321386,"v":432269.3632505155,"t":1714521600}
+{"o":5239.8681321386,"h":5339.2431398847,"l":5210.2501931597,"c":5314.5896094562,"v":434266.353616241,"t":1714525200}
+{"o":5314.5896094562,"h":5327.8713696298,"l":5185.5241987052,"c":5239.4539971219,"v":486073.5629045302,"t":1714528800}
+{"o":5239.4539971219,"h":5301.5075809665,"l":5221.5936006578,"c":5284.2621259706,"v":375906.6625523931,"t":1714532400}
+{"o":5284.2621259706,"h":5315.5570356058,"l":5262.6597940832,"c":5272.1898523401,"v":324998.772212273,"t":1714536000}
+{"o":5272.1898523401,"h":5303.6872279788,"l":5221.0754895904,"c":5239.033308008,"v":328234.3625485898,"t":1714539600}
+{"o":5239.033308008,"h":5254.6698813266,"l":5130.7329009452,"c":5146.2464963967,"v":421240.1010215094,"t":1714543200}
+{"o":5146.2464963967,"h":5169.578407529,"l":4864.3619811402,"c":5047.2828719807,"v":983470.1183329273,"t":1714546800}
+{"o":5047.2828719807,"h":5083.6843548515,"l":4974.0408073872,"c":5070.1072151568,"v":725566.9272893058,"t":1714550400}
+{"o":5070.1072151568,"h":5132.3358604763,"l":5048.2045038225,"c":5055.2197935765,"v":455152.3464369313,"t":1714554000}
+{"o":5055.2197935765,"h":5108.3336729623,"l":5036.6078385895,"c":5095.2186539266,"v":444386.1205916345,"t":1714557600}
+{"o":5095.2186539266,"h":5153.1085426955,"l":5078.0715664411,"c":5147.2390202006,"v":335281.9938560175,"t":1714561200}
+{"o":5147.2390202006,"h":5232.1490211778,"l":5126.1077185252,"c":5183.9223044781,"v":510327.0037853391,"t":1714564800}
+{"o":5183.9223044781,"h":5197.4608590981,"l":5109.6987906524,"c":5165.2904766297,"v":559922.8361344911,"t":1714568400}
+{"o":5165.2904766297,"h":5193.9563390927,"l":5117.6435944952,"c":5167.4668814815,"v":430918.8415553063,"t":1714572000}
+{"o":5167.4668814815,"h":5172.8296317532,"l":5084.1794322181,"c":5164.1378384153,"v":630362.1780539193,"t":1714575600}
+{"o":5164.1378384153,"h":5302.7069812681,"l":5134.0196942237,"c":5211.982054853,"v":572640.8806812873,"t":1714579200}
+{"o":5211.982054853,"h":5345.5553712998,"l":5182.147053097,"c":5310.8226466555,"v":661795.3418421536,"t":1714582800}
+{"o":5310.8226466555,"h":5694.4427301673,"l":5294.466667819,"c":5609.3980662935,"v":1300273.8489589174,"t":1714586400}
+{"o":5609.3980662935,"h":5668.5887367898,"l":5390.049593653,"c":5432.4084190441,"v":1147248.8543419212,"t":1714590000}
+{"o":5432.4084190441,"h":5578.3140977991,"l":5393.8041886582,"c":5520.7393432292,"v":1104464.2292049474,"t":1714593600}
+{"o":5520.7393432292,"h":5633.7682892689,"l":5484.9537039204,"c":5583.3945032354,"v":573636.1810881272,"t":1714597200}
+{"o":5583.3945032354,"h":5631.6456625772,"l":5550.5832441532,"c":5583.2693212658,"v":453476.8520151073,"t":1714600800}
+{"o":5583.2693212658,"h":5658.0327629674,"l":5564.6616266029,"c":5637.4199860108,"v":402365.107284517,"t":1714604400}
+{"o":5637.4199860108,"h":5652.9060998904,"l":5490.2092564908,"c":5503.8025629216,"v":466324.753738632,"t":1714608000}
+{"o":5503.8025629216,"h":5529.0582062126,"l":5403.8843869116,"c":5430.1631369948,"v":449956.6208900909,"t":1714611600}
+{"o":5430.1631369948,"h":5467.2752962167,"l":5388.3363857087,"c":5427.1438109301,"v":401264.1687454149,"t":1714615200}
+{"o":5427.1438109301,"h":5486.1989663066,"l":5419.9463438847,"c":5446.203300657,"v":417754.3727176984,"t":1714618800}
+{"o":5446.203300657,"h":5490.6445683994,"l":5405.2947119631,"c":5428.8013999645,"v":358837.1808018787,"t":1714622400}
+{"o":5428.8013999645,"h":5435.809759601,"l":5369.3322646166,"c":5425.1414985164,"v":337725.4835277227,"t":1714626000}
+{"o":5425.1414985164,"h":5461.4301924516,"l":5415.2914754303,"c":5435.1242531349,"v":288411.8783292546,"t":1714629600}
+{"o":5435.1242531349,"h":5587.2097554093,"l":5428.2619016646,"c":5503.5640602324,"v":380011.0506244995,"t":1714633200}
+{"o":5503.5640602324,"h":5611.9577163011,"l":5492.529248612,"c":5586.3071505992,"v":332732.7812544664,"t":1714636800}
+{"o":5586.3071505992,"h":5606.848484313,"l":5547.9643763734,"c":5598.6007800681,"v":306141.2176869152,"t":1714640400}
+{"o":5598.6007800681,"h":5674.2604112376,"l":5562.3423356084,"c":5634.9088597314,"v":443706.6144340368,"t":1714644000}
+{"o":5634.9088597314,"h":5831.9596930215,"l":5627.6149536969,"c":5810.8423944456,"v":737239.4069069278,"t":1714647600}
+{"o":5810.8423944456,"h":5828.6520730202,"l":5731.6346619556,"c":5740.3738080687,"v":609911.3031814316,"t":1714651200}
+{"o":5740.3738080687,"h":5765.6815311364,"l":5675.7411972564,"c":5690.7929153287,"v":550225.4925060548,"t":1714654800}
+{"o":5690.7929153287,"h":5836.3758905183,"l":5659.4975172793,"c":5811.6816377011,"v":615826.1064128111,"t":1714658400}
+{"o":5811.6816377011,"h":5886.6602110499,"l":5793.6496546636,"c":5828.2057916659,"v":723134.7254298682,"t":1714662000}
+{"o":5828.2057916659,"h":5836.3558091536,"l":5771.8826349119,"c":5772.122092018,"v":517399.5115420643,"t":1714665600}
+{"o":5772.122092018,"h":5859.5062682651,"l":5762.3387396767,"c":5826.5165837537,"v":519272.6762358466,"t":1714669200}
+{"o":5826.5165837537,"h":5849.9963969893,"l":5773.0057505567,"c":5779.9464760934,"v":452208.7731800802,"t":1714672800}
+{"o":5779.9464760934,"h":5796.7718943849,"l":5740.0619456147,"c":5786.7139565594,"v":403397.6233072513,"t":1714676400}
+{"o":5786.7139565594,"h":5814.4315919422,"l":5681.9547926348,"c":5724.7535569665,"v":460959.4422545616,"t":1714680000}
+{"o":5724.7535569665,"h":5814.6609998524,"l":5714.9603128483,"c":5808.3468478903,"v":522270.1463114295,"t":1714683600}
+{"o":5808.3468478903,"h":5896.8065582357,"l":5779.9901757111,"c":5820.2621338688,"v":512476.5880383356,"t":1714687200}
+{"o":5820.2621338688,"h":5839.0286992904,"l":5764.2276100977,"c":5767.2409695807,"v":350058.141144991,"t":1714690800}
+{"o":5767.2409695807,"h":5833.6221534812,"l":5729.0665558292,"c":5779.2129494679,"v":400395.2434802645,"t":1714694400}
+{"o":5779.2129494679,"h":5920.7723091456,"l":5768.8712232855,"c":5848.425822947,"v":485699.7601407592,"t":1714698000}
+{"o":5848.425822947,"h":5941.6489877948,"l":5830.7943359226,"c":5855.8212944084,"v":479720.0360298718,"t":1714701600}
+{"o":5855.8212944084,"h":5931.95997064,"l":5853.4513409774,"c":5907.7180458592,"v":498682.5422275321,"t":1714705200}
+{"o":5907.7180458592,"h":5934.2683070383,"l":5857.6945813911,"c":5869.740273649,"v":458992.6997060739,"t":1714708800}
+{"o":5869.740273649,"h":5905.8569062457,"l":5823.0691447493,"c":5838.6116981075,"v":374817.6689112451,"t":1714712400}
+{"o":5838.6116981075,"h":5850.6588349596,"l":5793.0717717337,"c":5806.8980727727,"v":304211.1991535303,"t":1714716000}
+{"o":5806.8980727727,"h":5838.1967106385,"l":5730.9840540644,"c":5752.3329610341,"v":319997.6435488557,"t":1714719600}
+{"o":5752.3329610341,"h":5813.1553173092,"l":5729.7089023754,"c":5759.7447471513,"v":320446.7957609891,"t":1714723200}
+{"o":5759.7447471513,"h":5832.1399129403,"l":5738.1780434661,"c":5807.1941339186,"v":299749.8503782786,"t":1714726800}
+{"o":5807.1941339186,"h":5823.9038607136,"l":5708.7058797876,"c":5751.070164563,"v":308330.381411977,"t":1714730400}
+{"o":5751.070164563,"h":5759.5608236435,"l":5697.5708157656,"c":5735.9438474215,"v":308307.1023793949,"t":1714734000}
+{"o":5735.9438474215,"h":5975.5616059035,"l":5718.2283451361,"c":5949.9161198374,"v":695946.4074173485,"t":1714737600}
+{"o":5949.9161198374,"h":6035.7616340474,"l":5917.6685402739,"c":5991.2788337877,"v":755889.1133652554,"t":1714741200}
+{"o":5991.2788337877,"h":6030.9120582136,"l":5919.128547618,"c":5977.3485905,"v":630261.8321933051,"t":1714744800}
+{"o":5977.3485905,"h":5999.7006629525,"l":5903.550380443,"c":5952.6029294009,"v":460190.7521314292,"t":1714748400}
+{"o":5952.6029294009,"h":5999.2810555392,"l":5930.0387887487,"c":5939.9355626213,"v":493504.4358118487,"t":1714752000}
+{"o":5939.9355626213,"h":5972.5386453696,"l":5917.9558669118,"c":5960.7161181518,"v":627327.0169965916,"t":1714755600}
+{"o":5960.7161181518,"h":5990.0613982137,"l":5930.1758648337,"c":5941.4241606996,"v":389127.5845787178,"t":1714759200}
+{"o":5941.4241606996,"h":5988.0716133442,"l":5912.8259041928,"c":5987.1417381435,"v":417539.1014505498,"t":1714762800}
+{"o":5987.1417381435,"h":6081.0775024854,"l":5966.5754401171,"c":6027.8866083421,"v":498965.0933504321,"t":1714766400}
+{"o":6027.8866083421,"h":6054.2536693089,"l":5974.5486933065,"c":6000.0274896046,"v":384260.3505796412,"t":1714770000}
+{"o":6000.0274896046,"h":6034.8730626619,"l":5989.1113847852,"c":6014.0165673769,"v":363913.705139551,"t":1714773600}
+{"o":6014.0165673769,"h":6081.5167704041,"l":6005.5664555576,"c":6026.25766436,"v":465364.7850509844,"t":1714777200}
+{"o":6026.25766436,"h":6078.3863321229,"l":6014.3636561652,"c":6049.2926765566,"v":443544.2379762914,"t":1714780800}
+{"o":6049.2926765566,"h":6073.1438899246,"l":6006.3946027314,"c":6013.8169603337,"v":419653.1424857898,"t":1714784400}
+{"o":6013.8169603337,"h":6038.5478916624,"l":5962.564328873,"c":6021.1772193351,"v":386324.2571682443,"t":1714788000}
+{"o":6021.1772193351,"h":6066.3088035579,"l":6013.3280731762,"c":6047.7117416173,"v":328174.4511563688,"t":1714791600}
+{"o":6047.7117416173,"h":6136.7586323179,"l":6040.2054401208,"c":6099.2047767305,"v":377658.4119822931,"t":1714795200}
+{"o":6099.2047767305,"h":6110.0626154474,"l":6043.6291090843,"c":6083.8475345604,"v":371071.2779672759,"t":1714798800}
+{"o":6083.8475345604,"h":6097.9781259005,"l":6035.2131341551,"c":6040.0835222214,"v":291445.3713797626,"t":1714802400}
+{"o":6040.0835222214,"h":6059.6131547794,"l":6022.46785511,"c":6034.7901661594,"v":306176.7217458256,"t":1714806000}
+{"o":6034.7901661594,"h":6090.736102245,"l":6028.2678757462,"c":6077.9116171567,"v":313730.1703833897,"t":1714809600}
+{"o":6077.9116171567,"h":6091.0331811586,"l":6051.7950615041,"c":6076.5061518557,"v":299069.4350295624,"t":1714813200}
+{"o":6076.5061518557,"h":6250.4204667111,"l":6050.9621552106,"c":6238.9007066805,"v":405268.9500684027,"t":1714816800}
+{"o":6238.9007066805,"h":6249.3779596274,"l":6120.5213003479,"c":6138.3376667332,"v":556742.5064016241,"t":1714820400}
+{"o":6138.3376667332,"h":6207.1023436365,"l":6122.9609539984,"c":6206.6269561758,"v":470833.6841520905,"t":1714824000}
+{"o":6206.6269561758,"h":6217.8780884129,"l":6108.4520499868,"c":6158.0518161762,"v":446061.7080981859,"t":1714827600}
+{"o":6158.0518161762,"h":6246.209795167,"l":6113.9834905927,"c":6147.2222726752,"v":468311.0749306729,"t":1714831200}
+{"o":6147.2222726752,"h":6164.4358208745,"l":6098.55380996,"c":6129.988314425,"v":401917.4848006013,"t":1714834800}
+{"o":6129.988314425,"h":6161.0384262107,"l":6087.8985320345,"c":6153.1043218474,"v":417499.0338032331,"t":1714838400}
+{"o":6153.1043218474,"h":6159.6813506914,"l":6089.14263989,"c":6133.2134955332,"v":468476.0872005747,"t":1714842000}
+{"o":6133.2134955332,"h":6181.7445266196,"l":6108.2299529312,"c":6154.3543826011,"v":429373.0297789203,"t":1714845600}
+{"o":6154.3543826011,"h":6186.7557060614,"l":6141.8071296736,"c":6180.3373711635,"v":327811.6892363299,"t":1714849200}
+{"o":6180.3373711635,"h":6200.4065454304,"l":6156.4371762012,"c":6167.4364399513,"v":354236.2936798496,"t":1714852800}
+{"o":6167.4364399513,"h":6197.6281345182,"l":6111.9629482268,"c":6139.4890802863,"v":329599.0301711498,"t":1714856400}
+{"o":6139.4890802863,"h":6155.0112516287,"l":6110.752534869,"c":6118.41133171,"v":284262.3791072576,"t":1714860000}
+{"o":6118.41133171,"h":6144.0904757335,"l":6111.3338695395,"c":6122.2861898359,"v":292788.1923285868,"t":1714863600}
+{"o":6122.2861898359,"h":6171.5475578429,"l":6049.4918919656,"c":6082.8878263694,"v":427229.0478893737,"t":1714867200}
+{"o":6082.8878263694,"h":6097.9117255503,"l":6000.6547612332,"c":6059.0381558798,"v":450886.2863941264,"t":1714870800}
+{"o":6059.0381558798,"h":6101.2252723248,"l":6050.3250982552,"c":6055.8499424039,"v":328084.5527354429,"t":1714874400}
+{"o":6055.8499424039,"h":6066.1267176953,"l":6008.87149954,"c":6060.1301125784,"v":287835.6182495467,"t":1714878000}
+{"o":6060.1301125784,"h":6074.4406388343,"l":6038.8164306067,"c":6065.0675898742,"v":286049.6381275433,"t":1714881600}
+{"o":6065.0675898742,"h":6119.8722274886,"l":6043.8096776079,"c":6057.957757377,"v":426084.2900899179,"t":1714885200}
+{"o":6057.957757377,"h":6093.1253694256,"l":6040.0849522684,"c":6060.270960131,"v":422516.5943698511,"t":1714888800}
+{"o":6060.270960131,"h":6126.8978209505,"l":6049.7248914668,"c":6105.0226768768,"v":369223.1625599678,"t":1714892400}
+{"o":6105.0226768768,"h":6150.7890195069,"l":6088.2914407938,"c":6114.686856653,"v":365558.1285414526,"t":1714896000}
+{"o":6114.686856653,"h":6120.9368767593,"l":6080.2246262555,"c":6108.6000582735,"v":290831.641865888,"t":1714899600}
+{"o":6108.6000582735,"h":6128.3121172033,"l":6083.8381647826,"c":6121.7820678451,"v":258190.9399871685,"t":1714903200}
+{"o":6121.7820678451,"h":6152.5042815806,"l":6102.7705335675,"c":6145.3656926522,"v":236577.3071969306,"t":1714906800}
+{"o":6145.3656926522,"h":6157.3942370279,"l":6106.338515922,"c":6115.070780218,"v":319476.8360548702,"t":1714910400}
+{"o":6115.070780218,"h":6178.4326519278,"l":6090.3852441949,"c":6156.6671253868,"v":367547.3486291084,"t":1714914000}
+{"o":6156.6671253868,"h":6204.2597841507,"l":6110.4889176278,"c":6195.9300712358,"v":363148.9596290379,"t":1714917600}
+{"o":6195.9300712358,"h":6202.5721730394,"l":6160.3835519331,"c":6179.8637034141,"v":421378.1769011546,"t":1714921200}
+{"o":6179.8637034141,"h":6196.5813863599,"l":6140.2925350618,"c":6167.4488287808,"v":389583.3557462874,"t":1714924800}
+{"o":6167.4488287808,"h":6210.3778994223,"l":6143.2292498789,"c":6151.6246484083,"v":424451.6256224328,"t":1714928400}
+{"o":6151.6246484083,"h":6161.2682580243,"l":6107.2772005423,"c":6123.1691458531,"v":468066.162104828,"t":1714932000}
+{"o":6123.1691458531,"h":6149.7550250597,"l":6104.6809561901,"c":6122.3945261966,"v":425009.6091520548,"t":1714935600}
+{"o":6122.3945261966,"h":6123.7587797606,"l":6072.5446910353,"c":6097.0998180297,"v":431124.9541561119,"t":1714939200}
+{"o":6097.0998180297,"h":6108.2916128255,"l":6065.8049170712,"c":6103.4242497486,"v":348622.0432974086,"t":1714942800}
+{"o":6103.4242497486,"h":6107.5746228745,"l":6064.4120990384,"c":6087.8095242078,"v":420557.0697962043,"t":1714946400}
+{"o":6087.8095242078,"h":6133.790271017,"l":6081.4649948215,"c":6108.8274621829,"v":367373.8126512507,"t":1714950000}
+{"o":6108.8274621829,"h":6175.5623567515,"l":6094.7061554787,"c":6163.1693554329,"v":340117.0885541415,"t":1714953600}
+{"o":6163.1693554329,"h":6210.3147707308,"l":6142.7610323545,"c":6153.725801487,"v":458883.45572194,"t":1714957200}
+{"o":6153.725801487,"h":6191.7837634758,"l":6119.2015762569,"c":6125.334584571,"v":393984.5241281788,"t":1714960800}
+{"o":6125.334584571,"h":6143.7287470862,"l":6094.3905362378,"c":6132.8521096573,"v":345244.7725977123,"t":1714964400}
+{"o":6132.8521096573,"h":6221.1446503453,"l":6115.8499124671,"c":6200.0374308081,"v":366724.0709934985,"t":1714968000}
+{"o":6200.0374308081,"h":6245.2877377841,"l":6171.8044258367,"c":6232.5750050221,"v":358439.0234044139,"t":1714971600}
+{"o":6232.5750050221,"h":6321.3973618318,"l":6218.9709642613,"c":6236.7874579595,"v":380736.7277150555,"t":1714975200}
+{"o":6236.7874579595,"h":6270.2342909385,"l":6190.6384714705,"c":6231.3379447378,"v":334369.5005666344,"t":1714978800}
+{"o":6231.3379447378,"h":6482.1817312931,"l":6231.3379447378,"c":6471.4315236651,"v":624812.1895624319,"t":1714982400}
+{"o":6471.4315236651,"h":6557.9435742071,"l":6466.6821921472,"c":6548.3659372907,"v":560916.7523568112,"t":1714986000}
+{"o":6548.3659372907,"h":6576.3630297179,"l":6357.7946539263,"c":6393.9443282203,"v":545914.3828620187,"t":1714989600}
+{"o":6393.9443282203,"h":6483.6870869788,"l":6389.1227448077,"c":6454.9989791269,"v":532148.6393963469,"t":1714993200}
+{"o":6454.9989791269,"h":6478.1661084372,"l":6278.6496286571,"c":6329.442830446,"v":532110.7868335226,"t":1714996800}
+{"o":6329.442830446,"h":6477.4184328655,"l":6309.5829148811,"c":6441.4516106552,"v":650113.0899887944,"t":1715000400}
+{"o":6441.4516106552,"h":6547.0898763387,"l":6390.4687964152,"c":6398.0932008199,"v":569080.959615125,"t":1715004000}
+{"o":6398.0932008199,"h":6477.7544368576,"l":6326.3942774058,"c":6450.1700011244,"v":576902.5454170466,"t":1715007600}
+{"o":6450.1700011244,"h":6463.0132757153,"l":6339.1269667944,"c":6356.8705723471,"v":467998.854712869,"t":1715011200}
+{"o":6356.8705723471,"h":6427.259092137,"l":6285.5716148989,"c":6342.04884747,"v":535972.3486341262,"t":1715014800}
+{"o":6342.04884747,"h":6428.1111805282,"l":6333.8769387432,"c":6411.2121417586,"v":509579.4636566814,"t":1715018400}
+{"o":6411.2121417586,"h":6429.7633846651,"l":6329.3815504531,"c":6428.1371138721,"v":565931.7373895682,"t":1715022000}
+{"o":6428.1371138721,"h":6504.5202091357,"l":6398.6658100667,"c":6474.4033429148,"v":459458.7528509038,"t":1715025600}
+{"o":6474.4033429148,"h":6528.249552687,"l":6459.0687356493,"c":6520.1064024688,"v":402172.4802217617,"t":1715029200}
+{"o":6520.1064024688,"h":6523.152386864,"l":6461.4206066205,"c":6479.8296164787,"v":364815.0878557929,"t":1715032800}
+{"o":6479.8296164787,"h":6479.8296164787,"l":6391.6047176905,"c":6405.7376184106,"v":346424.8445139198,"t":1715036400}
+{"o":6405.7376184106,"h":6481.152125478,"l":6368.9379228133,"c":6434.5320995976,"v":427201.3747222261,"t":1715040000}
+{"o":6434.5320995976,"h":6647.0044159668,"l":6422.2684066964,"c":6601.315385923,"v":497862.6341972569,"t":1715043600}
+{"o":6601.315385923,"h":6622.681693845,"l":6536.2790260686,"c":6572.4281229282,"v":398426.8493539892,"t":1715047200}
+{"o":6572.4281229282,"h":6576.5824452671,"l":6335.4851084365,"c":6450.9691214856,"v":526407.6724289489,"t":1715050800}
+{"o":6450.9691214856,"h":6531.9681227862,"l":6444.7950726972,"c":6497.361752281,"v":375117.2383624504,"t":1715054400}
+{"o":6497.361752281,"h":6531.6329255296,"l":6452.0035805067,"c":6496.5424236116,"v":375575.2997115566,"t":1715058000}
+{"o":6496.5424236116,"h":6517.2634102516,"l":6418.1276288107,"c":6465.9501138707,"v":345721.9757222963,"t":1715061600}
+{"o":6465.9501138707,"h":6550.6338729758,"l":6437.8908684941,"c":6504.6743798057,"v":501574.3079153833,"t":1715065200}
+{"o":6504.6743798057,"h":6659.0904985314,"l":6488.9602722609,"c":6635.1146442078,"v":533121.7915434522,"t":1715068800}
+{"o":6635.1146442078,"h":6678.6983984845,"l":6592.1561254822,"c":6595.9174949787,"v":375041.4667878007,"t":1715072400}
+{"o":6595.9174949787,"h":6616.4063709947,"l":6532.7178831243,"c":6575.1186279173,"v":343162.5302736011,"t":1715076000}
+{"o":6575.1186279173,"h":6586.5555253219,"l":6487.6820118452,"c":6493.2825688423,"v":375526.2595364002,"t":1715079600}
+{"o":6493.2825688423,"h":6529.3073824781,"l":6462.8048920655,"c":6512.6075642852,"v":455004.3521746921,"t":1715083200}
+{"o":6512.6075642852,"h":6525.1444641962,"l":6401.4341829479,"c":6426.1974755683,"v":519163.7833568929,"t":1715086800}
+{"o":6426.1974755683,"h":6534.2290414251,"l":6379.6952204306,"c":6528.1388985514,"v":547265.3941764049,"t":1715090400}
+{"o":6528.1388985514,"h":6587.9720240704,"l":6463.0529519062,"c":6485.4875297335,"v":469050.8972053264,"t":1715094000}
+{"o":6485.4875297335,"h":6518.9055400483,"l":6438.6623753137,"c":6503.6237587337,"v":417348.4739622694,"t":1715097600}
+{"o":6503.6237587337,"h":6505.1717485615,"l":6402.5483220165,"c":6426.1189791099,"v":404220.9737218165,"t":1715101200}
+{"o":6426.1189791099,"h":6435.0754454466,"l":6317.1138687998,"c":6359.776342217,"v":563290.4642661726,"t":1715104800}
+{"o":6359.776342217,"h":6365.1836063192,"l":6317.7694509421,"c":6337.1605796594,"v":454371.2051866875,"t":1715108400}
+{"o":6337.1605796594,"h":6388.278357919,"l":6322.1231412633,"c":6344.8189343492,"v":515041.4004053295,"t":1715112000}
+{"o":6344.8189343492,"h":6379.0510074644,"l":6276.1084136684,"c":6325.607575893,"v":529203.9030004516,"t":1715115600}
+{"o":6325.607575893,"h":6340.289043007,"l":6269.3322585364,"c":6283.4568410819,"v":698453.710698124,"t":1715119200}
+{"o":6283.4568410819,"h":6290.7663696973,"l":6195.0027991659,"c":6201.4645863994,"v":589338.2681627488,"t":1715122800}
+{"o":6201.4645863994,"h":6271.0376606143,"l":6171.7978311031,"c":6250.1099866168,"v":609252.9020813246,"t":1715126400}
+{"o":6250.1099866168,"h":6259.6706414703,"l":6202.4475867075,"c":6224.4633076737,"v":397172.2043838434,"t":1715130000}
+{"o":6224.4633076737,"h":6284.2308728272,"l":6219.4587907274,"c":6253.3186992002,"v":304340.2679928442,"t":1715133600}
+{"o":6253.3186992002,"h":6270.8323587332,"l":6211.0887451582,"c":6263.9736664608,"v":318264.2413967191,"t":1715137200}
+{"o":6263.9736664608,"h":6275.5637132969,"l":6138.3579717945,"c":6173.678446105,"v":332554.0686371057,"t":1715140800}
+{"o":6173.678446105,"h":6199.7899284335,"l":6130.5294139249,"c":6166.7212207895,"v":288883.1427738823,"t":1715144400}
+{"o":6166.7212207895,"h":6213.3192867016,"l":6106.6047089007,"c":6182.594011327,"v":356945.2170251821,"t":1715148000}
+{"o":6182.594011327,"h":6213.5316077464,"l":6109.8459144161,"c":6135.9890917172,"v":323461.7282106723,"t":1715151600}
+{"o":6135.9890917172,"h":6160.5323737025,"l":6091.7421155291,"c":6140.6998373007,"v":302415.3882922888,"t":1715155200}
+{"o":6140.6998373007,"h":6147.6515794524,"l":6063.9339175969,"c":6113.2109099752,"v":308254.6861022878,"t":1715158800}
+{"o":6113.2109099752,"h":6152.3096361342,"l":6098.5317249706,"c":6143.5457158802,"v":301202.8460172991,"t":1715162400}
+{"o":6143.5457158802,"h":6154.1582258517,"l":6068.6056185831,"c":6088.1528058415,"v":297805.2088065891,"t":1715166000}
+{"o":6088.1528058415,"h":6126.8339046257,"l":6051.3318919756,"c":6103.6689068086,"v":343455.1707797204,"t":1715169600}
+{"o":6103.6689068086,"h":6191.9389968061,"l":6067.0060237739,"c":6189.931406382,"v":460116.3459384816,"t":1715173200}
+{"o":6189.931406382,"h":6239.6785845204,"l":6156.7397301083,"c":6192.9264519868,"v":457947.0875897458,"t":1715176800}
+{"o":6192.9264519868,"h":6210.2868378716,"l":6069.4963981856,"c":6107.1260363067,"v":453060.2499434588,"t":1715180400}
+{"o":6107.1260363067,"h":6119.9129417857,"l":6058.6311128855,"c":6119.7531457319,"v":344507.8811347493,"t":1715184000}
+{"o":6119.7531457319,"h":6156.8888670366,"l":6114.7817820057,"c":6134.9506371163,"v":344123.8278751477,"t":1715187600}
+{"o":6134.9506371163,"h":6247.5515474778,"l":6127.7952320191,"c":6158.2349451059,"v":424919.6785420762,"t":1715191200}
+{"o":6158.2349451059,"h":6187.6044570298,"l":6071.8869911889,"c":6099.2214908062,"v":415195.119447165,"t":1715194800}
+{"o":6099.2214908062,"h":6115.8528281871,"l":5842.6880632401,"c":5910.3228985265,"v":616319.2126623176,"t":1715198400}
+{"o":5910.3228985265,"h":5958.5144435679,"l":5865.6831795287,"c":5916.2393458319,"v":512229.9639737547,"t":1715202000}
+{"o":5916.2393458319,"h":5965.7656139249,"l":5892.7638371354,"c":5929.1429266092,"v":484147.4005973821,"t":1715205600}
+{"o":5929.1429266092,"h":5979.6787656498,"l":5909.8027729366,"c":5956.1918966112,"v":401475.9881985707,"t":1715209200}
+{"o":5956.1918966112,"h":6023.9760059334,"l":5946.3569062639,"c":6006.2544825334,"v":389657.6157482362,"t":1715212800}
+{"o":6006.2544825334,"h":6052.8344061088,"l":5999.2040044653,"c":6047.2184903627,"v":409630.311228631,"t":1715216400}
+{"o":6047.2184903627,"h":6072.6079547776,"l":6015.2235842959,"c":6041.0690951175,"v":344788.128781679,"t":1715220000}
+{"o":6041.0690951175,"h":6061.698671719,"l":5997.9351673531,"c":6036.8563740552,"v":303542.4584599108,"t":1715223600}
+{"o":6036.8563740552,"h":6066.7141122249,"l":6016.5461791126,"c":6025.4727593738,"v":270630.1947041305,"t":1715227200}
+{"o":6025.4727593738,"h":6078.3762481794,"l":6019.1530847605,"c":6054.973243052,"v":345202.7805582262,"t":1715230800}
+{"o":6054.973243052,"h":6110.5805913929,"l":6050.269593388,"c":6071.8749269341,"v":356294.1879048076,"t":1715234400}
+{"o":6071.8749269341,"h":6093.101857096,"l":5978.6290606843,"c":5998.8775254052,"v":349580.5090636568,"t":1715238000}
+{"o":5998.8775254052,"h":6030.1515268651,"l":5985.8177768632,"c":6024.3107544916,"v":349789.9725049119,"t":1715241600}
+{"o":6024.3107544916,"h":6033.5641457003,"l":5939.2913761064,"c":5984.4612178663,"v":340954.8042085954,"t":1715245200}
+{"o":5984.4612178663,"h":5989.0738311782,"l":5896.4789850887,"c":5902.5178876137,"v":344351.7506543969,"t":1715248800}
+{"o":5902.5178876137,"h":6000.0308782909,"l":5892.5569085377,"c":5980.7223921355,"v":311692.7062223708,"t":1715252400}
+{"o":5980.7223921355,"h":6049.7360270932,"l":5979.3101944637,"c":6042.0761770062,"v":343410.5703653518,"t":1715256000}
+{"o":6042.0761770062,"h":6062.8106429836,"l":5930.3127670688,"c":5987.4885798323,"v":469178.4496445601,"t":1715259600}
+{"o":5987.4885798323,"h":6069.5483313843,"l":5971.5153913639,"c":6069.5483313843,"v":469479.4502180403,"t":1715263200}
+{"o":6069.5483313843,"h":6197.8601619458,"l":6050.1314723163,"c":6135.3187969553,"v":584144.2167346022,"t":1715266800}
+{"o":6135.3187969553,"h":6230.2619600041,"l":6121.5917886082,"c":6124.1728438628,"v":675373.0211469348,"t":1715270400}
+{"o":6124.1728438628,"h":6176.3019620585,"l":6106.450741667,"c":6146.8303743843,"v":490121.0745568222,"t":1715274000}
+{"o":6146.8303743843,"h":6194.8569081976,"l":6134.3001315327,"c":6188.6531099772,"v":382738.5580845539,"t":1715277600}
+{"o":6188.6531099772,"h":6328.7580582756,"l":6187.0487339248,"c":6327.0354145244,"v":479177.4391361112,"t":1715281200}
+{"o":6327.0354145244,"h":6351.969681885,"l":6254.4811844564,"c":6297.6772244097,"v":483544.5672318619,"t":1715284800}
+{"o":6297.6772244097,"h":6322.7935489036,"l":6267.9238007973,"c":6304.7104210867,"v":410855.049953994,"t":1715288400}
+{"o":6304.7104210867,"h":6428.9425217475,"l":6291.767522039,"c":6414.0415901983,"v":559954.0256779902,"t":1715292000}
+{"o":6414.0415901983,"h":6425.6529476755,"l":6335.9584019964,"c":6394.5408131088,"v":574002.39287333,"t":1715295600}
+{"o":6394.5408131088,"h":6426.5225295303,"l":6337.7170929992,"c":6368.1756717981,"v":441369.0159768692,"t":1715299200}
+{"o":6368.1756717981,"h":6476.9818098894,"l":6339.7146761224,"c":6430.3272231656,"v":437209.4185780328,"t":1715302800}
+{"o":6430.3272231656,"h":6445.4948992098,"l":6396.0046357886,"c":6434.6496862839,"v":373993.9049992645,"t":1715306400}
+{"o":6434.6496862839,"h":6470.8856029064,"l":6401.9733273567,"c":6449.6352417551,"v":404222.6516211085,"t":1715310000}
+{"o":6449.6352417551,"h":6483.4245630971,"l":6429.6507619563,"c":6440.1495792173,"v":355890.9324828736,"t":1715313600}
+{"o":6440.1495792173,"h":6457.7173098909,"l":6378.3388085849,"c":6418.5704270876,"v":305113.884409471,"t":1715317200}
+{"o":6418.5704270876,"h":6503.8714189351,"l":6402.3026463291,"c":6489.5162318782,"v":307096.2170273267,"t":1715320800}
+{"o":6489.5162318782,"h":6523.6190783619,"l":6459.4762262838,"c":6468.8891157328,"v":363479.8299003546,"t":1715324400}
+{"o":6468.8891157328,"h":6474.7642368414,"l":6425.1675520881,"c":6458.3376596451,"v":327277.3411079944,"t":1715328000}
+{"o":6458.3376596451,"h":6477.9166237065,"l":6420.1611719548,"c":6457.6940928475,"v":318592.2364700197,"t":1715331600}
+{"o":6457.6940928475,"h":6465.0994997677,"l":6416.8595462186,"c":6457.6179612354,"v":268268.9800138279,"t":1715335200}
+{"o":6457.6179612354,"h":6505.0542491671,"l":6408.3987750497,"c":6494.2415173872,"v":343451.2175207256,"t":1715338800}
+{"o":6494.2415173872,"h":6508.3020618595,"l":6417.619960984,"c":6425.239998942,"v":354880.3079726796,"t":1715342400}
+{"o":6425.239998942,"h":6441.7147266292,"l":6386.9112213412,"c":6408.6807054405,"v":352592.4540783046,"t":1715346000}
+{"o":6408.6807054405,"h":6424.4542924547,"l":6110.6375961045,"c":6178.6800939801,"v":753048.8596969417,"t":1715349600}
+{"o":6178.6800939801,"h":6227.3543353015,"l":6102.7335960107,"c":6161.2753446714,"v":726565.044123302,"t":1715353200}
+{"o":6161.2753446714,"h":6229.0433440611,"l":6081.9489910056,"c":6200.0087709027,"v":662879.9032905982,"t":1715356800}
+{"o":6200.0087709027,"h":6211.1345029624,"l":6106.9482182379,"c":6141.533056818,"v":544721.8734545552,"t":1715360400}
+{"o":6141.533056818,"h":6210.9078414688,"l":6110.7491885715,"c":6203.0438891115,"v":437735.0102969409,"t":1715364000}
+{"o":6203.0438891115,"h":6223.0777046321,"l":6139.3349421469,"c":6167.2002013481,"v":397731.5884606814,"t":1715367600}
+{"o":6167.2002013481,"h":6204.5821045541,"l":6115.4575604035,"c":6126.6690152563,"v":389723.4159111074,"t":1715371200}
+{"o":6126.6690152563,"h":6165.0925359079,"l":6109.9558893502,"c":6137.7240780439,"v":392869.4577308054,"t":1715374800}
+{"o":6137.7240780439,"h":6145.3913154674,"l":6060.1999229858,"c":6112.7919733321,"v":393019.2853276701,"t":1715378400}
+{"o":6112.7919733321,"h":6147.2923997674,"l":6109.7511140049,"c":6123.3773274202,"v":344300.0769030691,"t":1715382000}
+{"o":6123.3773274202,"h":6153.038928008,"l":6082.5500074544,"c":6121.073194873,"v":349659.7807041552,"t":1715385600}
+{"o":6121.073194873,"h":6191.8685648883,"l":6106.664946398,"c":6119.7701245971,"v":364446.4443478187,"t":1715389200}
+{"o":6119.7701245971,"h":6131.319236991,"l":6018.4741626629,"c":6055.8202797901,"v":358752.922176587,"t":1715392800}
+{"o":6055.8202797901,"h":6064.7599658188,"l":6008.159565867,"c":6021.48557548,"v":318550.1162262142,"t":1715396400}
+{"o":6021.48557548,"h":6078.0321216642,"l":6016.6242691647,"c":6063.4242181356,"v":293091.3233576415,"t":1715400000}
+{"o":6063.4242181356,"h":6108.5768163851,"l":6059.0856226109,"c":6094.7198747253,"v":277178.6750143992,"t":1715403600}
+{"o":6094.7198747253,"h":6137.9698761491,"l":6082.1735726471,"c":6100.2982318442,"v":291318.6376188911,"t":1715407200}
+{"o":6100.2982318442,"h":6119.3311951307,"l":6080.1200403237,"c":6107.6409277019,"v":261510.0558959276,"t":1715410800}
+{"o":6107.6409277019,"h":6111.2585188717,"l":6036.6875016045,"c":6039.4700536978,"v":280809.2245714928,"t":1715414400}
+{"o":6039.4700536978,"h":6079.93759673,"l":6032.7200754674,"c":6078.88874935,"v":274723.6995988901,"t":1715418000}
+{"o":6078.88874935,"h":6079.6033439973,"l":6022.5995775673,"c":6040.5163835187,"v":302627.3224450229,"t":1715421600}
+{"o":6040.5163835187,"h":6059.1399576149,"l":5997.5782912705,"c":6038.8849068558,"v":294762.1935050387,"t":1715425200}
+{"o":6038.8849068558,"h":6080.6090025931,"l":6027.4868884292,"c":6052.4718391014,"v":269486.487145887,"t":1715428800}
+{"o":6052.4718391014,"h":6093.6820289817,"l":6035.4568583722,"c":6081.3012769395,"v":309485.9592544468,"t":1715432400}
+{"o":6081.3012769395,"h":6096.680781591,"l":6054.1813548901,"c":6072.370249783,"v":310907.5434033118,"t":1715436000}
+{"o":6072.370249783,"h":6159.5783320916,"l":6051.4699094154,"c":6103.0435749917,"v":446013.522143317,"t":1715439600}
+{"o":6103.0435749917,"h":6144.4675115076,"l":6088.3232756895,"c":6102.1931974165,"v":386841.5958999601,"t":1715443200}
+{"o":6102.1931974165,"h":6117.0308893632,"l":6073.7425235181,"c":6104.3035616546,"v":333766.6401159191,"t":1715446800}
+{"o":6104.3035616546,"h":6147.4051114498,"l":6101.6836643411,"c":6130.5681232756,"v":317281.1584194887,"t":1715450400}
+{"o":6130.5681232756,"h":6143.9843205054,"l":6111.8570501695,"c":6138.8279792129,"v":312572.5174739981,"t":1715454000}
+{"o":6138.8279792129,"h":6141.8739035416,"l":6085.151704991,"c":6117.6256064807,"v":280194.5330636766,"t":1715457600}
+{"o":6117.6256064807,"h":6119.9889908826,"l":6089.2292974702,"c":6102.0459960185,"v":291683.9622001456,"t":1715461200}
+{"o":6102.0459960185,"h":6119.6021539328,"l":6080.0416981303,"c":6110.6700626251,"v":320055.8480727206,"t":1715464800}
+{"o":6110.6700626251,"h":6128.3051272528,"l":6080.7751537149,"c":6092.9187550549,"v":268072.6515699894,"t":1715468400}
+{"o":6092.9187550549,"h":6135.1830587787,"l":6081.4957121773,"c":6099.9056175274,"v":292336.616647299,"t":1715472000}
+{"o":6099.9056175274,"h":6128.6588072172,"l":6095.833355952,"c":6102.1897296183,"v":271844.9122333144,"t":1715475600}
+{"o":6102.1897296183,"h":6155.6138805396,"l":6098.4186266003,"c":6142.6643157169,"v":273735.8075436554,"t":1715479200}
+{"o":6142.6643157169,"h":6151.6216541891,"l":6123.5222803961,"c":6133.9857531473,"v":238819.2859027353,"t":1715482800}
+{"o":6133.9857531473,"h":6185.4337347665,"l":6126.0931647163,"c":6163.8660842722,"v":291218.640190131,"t":1715486400}
+{"o":6163.8660842722,"h":6182.3540598718,"l":6149.9809211356,"c":6181.7251163519,"v":250808.5818561855,"t":1715490000}
+{"o":6181.7251163519,"h":6190.0407080757,"l":6127.663163099,"c":6139.9628137283,"v":289996.6323566009,"t":1715493600}
+{"o":6139.9628137283,"h":6151.6866238371,"l":6024.6388473205,"c":6043.1707407903,"v":388961.8917677741,"t":1715497200}
+{"o":6043.1707407903,"h":6078.8399796502,"l":6029.4802364329,"c":6069.4899395188,"v":253349.12992138,"t":1715500800}
+{"o":6069.4899395188,"h":6083.5732154035,"l":6056.0742577254,"c":6073.1854815439,"v":265840.8749904639,"t":1715504400}
+{"o":6073.1854815439,"h":6128.9020000392,"l":6069.7520047644,"c":6094.899873337,"v":274132.7357203055,"t":1715508000}
+{"o":6094.899873337,"h":6101.6844075084,"l":6070.855957851,"c":6080.2745637588,"v":264213.7261721221,"t":1715511600}
+{"o":6080.2745637588,"h":6104.7151771446,"l":6073.4781118954,"c":6089.4983597917,"v":315928.0102837365,"t":1715515200}
+{"o":6089.4983597917,"h":6094.3079568217,"l":6061.6477368872,"c":6082.6125904692,"v":349105.2101901005,"t":1715518800}
+{"o":6082.6125904692,"h":6095.6646172391,"l":6035.3212404236,"c":6050.6315289868,"v":332227.2557898767,"t":1715522400}
+{"o":6050.6315289868,"h":6093.3922245584,"l":6035.4855082096,"c":6086.2473901321,"v":340215.9091850948,"t":1715526000}
+{"o":6086.2473901321,"h":6133.2595669585,"l":6071.5024728313,"c":6079.7946488819,"v":422027.8781535079,"t":1715529600}
+{"o":6079.7946488819,"h":6097.3651789687,"l":6049.9525517211,"c":6086.4304421593,"v":363596.668764341,"t":1715533200}
+{"o":6086.4304421593,"h":6106.4762081126,"l":6076.1180286644,"c":6080.2724852854,"v":346629.6630489366,"t":1715536800}
+{"o":6080.2724852854,"h":6088.5165065615,"l":6063.378814559,"c":6076.1106979888,"v":350794.5896104457,"t":1715540400}
+{"o":6076.1106979888,"h":6086.9974062842,"l":6049.023756837,"c":6063.1390036576,"v":388813.6367901759,"t":1715544000}
+{"o":6063.1390036576,"h":6067.5811569645,"l":5980.0116272271,"c":6025.6469735696,"v":399380.0778048727,"t":1715547600}
+{"o":6025.6469735696,"h":6029.3289516656,"l":5994.9766062382,"c":5999.120582703,"v":375065.8519005225,"t":1715551200}
+{"o":5999.120582703,"h":6031.4605014787,"l":5991.5956150388,"c":6012.0299417668,"v":329453.3073847858,"t":1715554800}
+{"o":6012.0299417668,"h":6112.1483842243,"l":6011.0605028266,"c":6083.1449766078,"v":503105.7299349873,"t":1715558400}
+{"o":6083.1449766078,"h":6090.4968292699,"l":5962.089434551,"c":5995.4153946795,"v":450888.8313444577,"t":1715562000}
+{"o":5995.4153946795,"h":6001.7194131529,"l":5861.5009890948,"c":5886.7481358324,"v":655963.0884570107,"t":1715565600}
+{"o":5886.7481358324,"h":5888.6315615567,"l":5797.5484843256,"c":5866.8499623827,"v":659325.0597923658,"t":1715569200}
+{"o":5866.8499623827,"h":5871.9504080801,"l":5778.422685214,"c":5809.604437822,"v":453713.8596627527,"t":1715572800}
+{"o":5809.604437822,"h":5840.0170235195,"l":5776.6047176443,"c":5793.0355869039,"v":356944.2161047378,"t":1715576400}
+{"o":5793.0355869039,"h":5933.6453322301,"l":5788.5319262154,"c":5914.7658309289,"v":362774.7984949995,"t":1715580000}
+{"o":5914.7658309289,"h":6034.8650882446,"l":5903.4948808515,"c":6015.5669197111,"v":445325.3933831414,"t":1715583600}
+{"o":6015.5669197111,"h":6097.6001904835,"l":6015.5669197111,"c":6061.9932879708,"v":621341.4174859101,"t":1715587200}
+{"o":6061.9932879708,"h":6175.1249716817,"l":6060.0710780376,"c":6120.4095698103,"v":442881.0552409961,"t":1715590800}
+{"o":6120.4095698103,"h":6125.6534296968,"l":6039.8974153991,"c":6087.034819862,"v":390956.3822397364,"t":1715594400}
+{"o":6087.034819862,"h":6128.6089171158,"l":6055.9610405559,"c":6104.9719092418,"v":410748.2948166158,"t":1715598000}
+{"o":6104.9719092418,"h":6135.233442214,"l":6067.1568748497,"c":6114.9354140043,"v":468469.4441618115,"t":1715601600}
+{"o":6114.9354140043,"h":6129.081656232,"l":6075.5652266869,"c":6094.4578260702,"v":614021.5225310411,"t":1715605200}
+{"o":6094.4578260702,"h":6175.0536176199,"l":6092.2635756594,"c":6104.8792107216,"v":929141.4090129653,"t":1715608800}
+{"o":6104.8792107216,"h":6212.6096163639,"l":6101.476760088,"c":6174.8812409782,"v":1034825.166078336,"t":1715612400}
+{"o":6174.8812409782,"h":6327.0507460847,"l":6165.0685666167,"c":6271.8453583893,"v":992938.1415474403,"t":1715616000}
+{"o":6271.8453583893,"h":6286.160915175,"l":6143.5767133686,"c":6178.5677486997,"v":857442.6338208674,"t":1715619600}
+{"o":6178.5677486997,"h":6194.3907698726,"l":6107.4655107238,"c":6189.3487355514,"v":593828.185373549,"t":1715623200}
+{"o":6189.3487355514,"h":6249.6640274118,"l":6163.3218945181,"c":6234.287965182,"v":616263.6282233739,"t":1715626800}
+{"o":6234.287965182,"h":6270.4347650664,"l":6190.4811287632,"c":6235.3741848721,"v":546505.2797048964,"t":1715630400}
+{"o":6235.3741848721,"h":6262.0451025397,"l":6174.0851001729,"c":6192.7869053647,"v":551870.2998295145,"t":1715634000}
+{"o":6192.7869053647,"h":6208.0458357956,"l":6150.0803094414,"c":6156.585170386,"v":472709.8709095781,"t":1715637600}
+{"o":6156.585170386,"h":6215.6626234457,"l":6143.6472516039,"c":6187.7718400977,"v":424769.4930432343,"t":1715641200}
+{"o":6187.7718400977,"h":6214.6153444875,"l":6118.4735000395,"c":6152.7354306067,"v":509449.0233206305,"t":1715644800}
+{"o":6152.7354306067,"h":6206.0395264491,"l":6137.9505933501,"c":6185.1619366404,"v":483979.4625117151,"t":1715648400}
+{"o":6185.1619366404,"h":6204.8258632419,"l":6124.1569834972,"c":6145.237898491,"v":468107.1761677035,"t":1715652000}
+{"o":6145.237898491,"h":6154.0305033105,"l":6102.6941406423,"c":6127.9108918657,"v":469093.2812102757,"t":1715655600}
+{"o":6127.9108918657,"h":6200.5259849184,"l":6127.3001996057,"c":6199.4891653994,"v":451758.3105898322,"t":1715659200}
+{"o":6199.4891653994,"h":6243.7094551021,"l":6180.6509575814,"c":6223.5532436204,"v":491946.2292394937,"t":1715662800}
+{"o":6223.5532436204,"h":6227.9209458451,"l":6021.8878267471,"c":6102.5424444848,"v":618345.0484559681,"t":1715666400}
+{"o":6102.5424444848,"h":6149.1658548108,"l":6100.2132274322,"c":6138.8969232854,"v":488961.1316802422,"t":1715670000}
+{"o":6138.8969232854,"h":6142.3816396305,"l":6087.3597377421,"c":6122.3842006529,"v":401221.5785585782,"t":1715673600}
+{"o":6122.3842006529,"h":6173.3948922429,"l":6112.0278043974,"c":6124.2083576209,"v":401686.0513075838,"t":1715677200}
+{"o":6124.2083576209,"h":6153.5677003238,"l":6090.6881824475,"c":6120.2266196052,"v":453318.8670091855,"t":1715680800}
+{"o":6120.2266196052,"h":6183.981365599,"l":6115.0219050103,"c":6142.7303831202,"v":592569.766753123,"t":1715684400}
+{"o":6142.7303831202,"h":6219.272057095,"l":6103.9273678679,"c":6143.7484471318,"v":895206.7577724882,"t":1715688000}
+{"o":6143.7484471318,"h":6159.495612294,"l":6042.2551442037,"c":6050.4735010699,"v":754371.962138276,"t":1715691600}
+{"o":6050.4735010699,"h":6093.524199382,"l":5945.0066419484,"c":6012.7610412783,"v":931292.8270683129,"t":1715695200}
+{"o":6012.7610412783,"h":6058.4473571426,"l":5968.3157692866,"c":5986.4889963264,"v":671124.4203702302,"t":1715698800}
+{"o":5986.4889963264,"h":6007.7199363297,"l":5939.552814837,"c":5997.7199455419,"v":633885.3605786866,"t":1715702400}
+{"o":5997.7199455419,"h":6008.0561565135,"l":5955.3478967428,"c":5987.4941697236,"v":627710.4568571154,"t":1715706000}
+{"o":5987.4941697236,"h":6032.6023265881,"l":5968.7366082915,"c":6026.8931900743,"v":474504.42270574,"t":1715709600}
+{"o":6026.8931900743,"h":6062.5005380099,"l":6015.2557096792,"c":6027.1540377639,"v":422930.7975804906,"t":1715713200}
+{"o":6027.1540377639,"h":6029.2577676903,"l":5984.176462159,"c":5994.2525950215,"v":406004.9362918552,"t":1715716800}
+{"o":5994.2525950215,"h":6016.3140022183,"l":5964.4520969645,"c":6003.8514865076,"v":369766.6244503971,"t":1715720400}
+{"o":6003.8514865076,"h":6005.4891614993,"l":5960.1588519398,"c":5993.3398123529,"v":346739.8405308591,"t":1715724000}
+{"o":5993.3398123529,"h":5995.3172973237,"l":5944.1484078307,"c":5951.185973368,"v":364432.013477605,"t":1715727600}
+{"o":5951.185973368,"h":6016.0903514011,"l":5918.0025922351,"c":5938.875105589,"v":550144.2441702305,"t":1715731200}
+{"o":5938.875105589,"h":6007.5055949993,"l":5930.7389509294,"c":5987.2470450635,"v":461574.5209065326,"t":1715734800}
+{"o":5987.2470450635,"h":6004.3491192719,"l":5967.5377495632,"c":5993.4376793873,"v":392859.6144369283,"t":1715738400}
+{"o":5993.4376793873,"h":6041.6234074588,"l":5986.6700940026,"c":6034.5659650621,"v":436146.204674152,"t":1715742000}
+{"o":6034.5659650621,"h":6040.4015539472,"l":6006.3541986942,"c":6010.7449500622,"v":467372.2002346149,"t":1715745600}
+{"o":6010.7449500622,"h":6057.8859742742,"l":6007.8506970119,"c":6034.8386737971,"v":360652.976126046,"t":1715749200}
+{"o":6034.8386737971,"h":6061.2556461053,"l":5997.1431144936,"c":6025.8787430967,"v":447227.2675032784,"t":1715752800}
+{"o":6025.8787430967,"h":6058.9842957457,"l":6006.4062815965,"c":6049.7830656756,"v":383439.3207676162,"t":1715756400}
+{"o":6049.7830656756,"h":6063.154985115,"l":6014.3803287968,"c":6041.7305047236,"v":486103.6127431504,"t":1715760000}
+{"o":6041.7305047236,"h":6121.2623566645,"l":6000.3566455225,"c":6080.5481308143,"v":432049.4255788017,"t":1715763600}
+{"o":6080.5481308143,"h":6109.3161787081,"l":6054.0761500199,"c":6060.7393583968,"v":455874.9282223766,"t":1715767200}
+{"o":6060.7393583968,"h":6074.5242432489,"l":5997.6384744481,"c":6040.9714400898,"v":460496.8169776751,"t":1715770800}
+{"o":6040.9714400898,"h":6272.2701161904,"l":6022.8774427811,"c":6239.5748058797,"v":863557.5813790406,"t":1715774400}
+{"o":6239.5748058797,"h":6412.8212118661,"l":6214.2049294689,"c":6330.4086752572,"v":926577.3726340171,"t":1715778000}
+{"o":6330.4086752572,"h":6416.2322539704,"l":6307.6319616996,"c":6385.3499706396,"v":742692.3973325553,"t":1715781600}
+{"o":6385.3499706396,"h":6459.6717595782,"l":6355.6462748574,"c":6370.1347158474,"v":753805.7669785186,"t":1715785200}
+{"o":6370.1347158474,"h":6436.3804995504,"l":6327.2900468267,"c":6413.8749329922,"v":681396.1312388078,"t":1715788800}
+{"o":6413.8749329922,"h":6486.9725412747,"l":6400.8708296085,"c":6444.1605804628,"v":547682.5105887373,"t":1715792400}
+{"o":6444.1605804628,"h":6493.9758593662,"l":6394.8008021124,"c":6458.5815073704,"v":556142.3332652908,"t":1715796000}
+{"o":6458.5815073704,"h":6505.2716960186,"l":6418.2203081819,"c":6497.187823475,"v":594506.520990821,"t":1715799600}
+{"o":6497.187823475,"h":6574.8171782776,"l":6445.7141181599,"c":6567.8129502246,"v":740585.1138995027,"t":1715803200}
+{"o":6567.8129502246,"h":6581.0262882603,"l":6513.1334938399,"c":6527.6919606944,"v":543405.1429766141,"t":1715806800}
+{"o":6527.6919606944,"h":6565.2934041897,"l":6516.406781858,"c":6535.5918053755,"v":436242.06336692,"t":1715810400}
+{"o":6535.5918053755,"h":6657.7795138697,"l":6526.5969905647,"c":6643.8531600997,"v":488436.4165132484,"t":1715814000}
+{"o":6643.8531600997,"h":6781.724892847,"l":6617.8752104983,"c":6771.1422587618,"v":674239.4760804899,"t":1715817600}
+{"o":6771.1422587618,"h":6781.5674196892,"l":6686.522345543,"c":6715.9053119571,"v":495936.8026717996,"t":1715821200}
+{"o":6715.9053119571,"h":6779.6385520914,"l":6712.9887605686,"c":6766.2472349247,"v":381973.9623028731,"t":1715824800}
+{"o":6766.2472349247,"h":6867.8977671203,"l":6748.24557382,"c":6839.0897608905,"v":528501.1400530704,"t":1715828400}
+{"o":6839.0897608905,"h":6854.1258539713,"l":6803.1288014563,"c":6828.713075113,"v":488368.851223314,"t":1715832000}
+{"o":6828.713075113,"h":6845.5561469157,"l":6759.4692994816,"c":6777.4097566205,"v":460536.4786057959,"t":1715835600}
+{"o":6777.4097566205,"h":6795.1307212467,"l":6756.1571243642,"c":6778.0215128617,"v":411394.6727132417,"t":1715839200}
+{"o":6778.0215128617,"h":6856.4586098196,"l":6772.4726272375,"c":6822.8330717161,"v":404444.6093061651,"t":1715842800}
+{"o":6822.8330717161,"h":6855.4237989457,"l":6793.5399044384,"c":6825.601004937,"v":336815.3037276754,"t":1715846400}
+{"o":6825.601004937,"h":6902.2437976422,"l":6780.0987635771,"c":6886.7260143689,"v":364974.0190602227,"t":1715850000}
+{"o":6886.7260143689,"h":6888.837023208,"l":6808.3596141865,"c":6838.2869430673,"v":355954.8388290569,"t":1715853600}
+{"o":6838.2869430673,"h":6869.276741512,"l":6792.0358507444,"c":6862.096050345,"v":438521.5965831536,"t":1715857200}
+{"o":6862.096050345,"h":6876.7355375383,"l":6729.5942532498,"c":6778.9461496639,"v":566458.7274980453,"t":1715860800}
+{"o":6778.9461496639,"h":6850.4580404688,"l":6705.5591133451,"c":6827.7597553012,"v":527644.0781802587,"t":1715864400}
+{"o":6827.7597553012,"h":6851.0842986701,"l":6636.9724913561,"c":6644.608412519,"v":617589.867307995,"t":1715868000}
+{"o":6644.608412519,"h":6749.0617480331,"l":6607.8819382133,"c":6724.4899267457,"v":626507.7312772259,"t":1715871600}
+{"o":6724.4899267457,"h":6747.5423854617,"l":6605.3308977481,"c":6625.691298263,"v":649080.8332809574,"t":1715875200}
+{"o":6625.691298263,"h":6688.4663954764,"l":6561.8808261626,"c":6681.4124087205,"v":650927.7118196537,"t":1715878800}
+{"o":6681.4124087205,"h":6724.9191976387,"l":6632.701791391,"c":6691.0106485903,"v":479965.2209298758,"t":1715882400}
+{"o":6691.0106485903,"h":6722.6737855135,"l":6664.7306784497,"c":6664.7306784497,"v":465202.1267314267,"t":1715886000}
+{"o":6664.7306784497,"h":6682.8865804632,"l":6626.9511982449,"c":6656.8078872929,"v":398679.0501533505,"t":1715889600}
+{"o":6656.8078872929,"h":6682.9503824846,"l":6625.4308452897,"c":6665.2083819703,"v":371019.2407565154,"t":1715893200}
+{"o":6665.2083819703,"h":6682.097220748,"l":6598.2725707511,"c":6659.581527173,"v":381368.5287691443,"t":1715896800}
+{"o":6659.581527173,"h":6690.3965694047,"l":6635.3398405524,"c":6678.7875816115,"v":342285.5393599485,"t":1715900400}
+{"o":6678.7875816115,"h":6804.0083517578,"l":6672.7414035788,"c":6803.9052710008,"v":397507.9777182249,"t":1715904000}
+{"o":6803.9052710008,"h":6806.9533297946,"l":6699.5594200149,"c":6758.7013561734,"v":450818.7996119822,"t":1715907600}
+{"o":6758.7013561734,"h":6777.7380494256,"l":6714.7504857766,"c":6724.7472754318,"v":395431.6471137491,"t":1715911200}
+{"o":6724.7472754318,"h":6832.5284164751,"l":6697.2239637401,"c":6802.5242089136,"v":453146.1343810805,"t":1715914800}
+{"o":6802.5242089136,"h":6826.5147175726,"l":6745.1001056257,"c":6767.0330194797,"v":472531.5146627079,"t":1715918400}
+{"o":6767.0330194797,"h":6874.6506588478,"l":6763.7216729746,"c":6850.9708493204,"v":371301.3248931249,"t":1715922000}
+{"o":6850.9708493204,"h":7022.2205330172,"l":6810.8806930943,"c":6988.4454863978,"v":489255.95542709,"t":1715925600}
+{"o":6988.4454863978,"h":7119.2901299546,"l":6982.0554213131,"c":7089.4509787005,"v":504114.2069252718,"t":1715929200}
+{"o":7089.4509787005,"h":7133.3808785009,"l":7033.2555591339,"c":7053.070535905,"v":400163.2441273731,"t":1715932800}
+{"o":7053.070535905,"h":7092.7997785088,"l":7027.207242334,"c":7040.0176798244,"v":377054.4915915036,"t":1715936400}
+{"o":7040.0176798244,"h":7088.2827368029,"l":7017.0152406573,"c":7087.2753354296,"v":312426.6846816552,"t":1715940000}
+{"o":7087.2753354296,"h":7090.8540277878,"l":7007.7031063735,"c":7022.8476106033,"v":352412.8845276701,"t":1715943600}
+{"o":7022.8476106033,"h":7078.6780429888,"l":6951.8928298437,"c":7042.3082106158,"v":466719.6946937992,"t":1715947200}
+{"o":7042.3082106158,"h":7059.3055606964,"l":6961.9014127146,"c":6973.1701857317,"v":448605.1768367395,"t":1715950800}
+{"o":6973.1701857317,"h":7061.5331180806,"l":6961.5085932657,"c":7058.6784095825,"v":465755.939374736,"t":1715954400}
+{"o":7058.6784095825,"h":7171.2434895885,"l":7023.3515765563,"c":7114.3417887739,"v":597659.5626080437,"t":1715958000}
+{"o":7114.3417887739,"h":7220.6902067322,"l":7052.3571549885,"c":7058.0166676677,"v":665770.1943783468,"t":1715961600}
+{"o":7058.0166676677,"h":7080.3420835091,"l":7003.5316075327,"c":7015.7565773196,"v":478093.3348301435,"t":1715965200}
+{"o":7015.7565773196,"h":7063.8219137254,"l":6950.4284608151,"c":7050.2816468019,"v":463572.6759245999,"t":1715968800}
+{"o":7050.2816468019,"h":7080.3072966708,"l":7022.6141988253,"c":7074.1964505856,"v":397102.9006439767,"t":1715972400}
+{"o":7074.1964505856,"h":7087.9746522077,"l":7041.9849667492,"c":7063.8517334018,"v":354137.343946901,"t":1715976000}
+{"o":7063.8517334018,"h":7092.816919592,"l":7020.4132513094,"c":7029.8165717747,"v":329843.3937518862,"t":1715979600}
+{"o":7029.8165717747,"h":7075.7890897974,"l":7017.9125292753,"c":7071.9183675884,"v":337139.6926515514,"t":1715983200}
+{"o":7071.9183675884,"h":7122.3825806139,"l":7038.4792693124,"c":7107.8314784165,"v":348820.3028261849,"t":1715986800}
+{"o":7107.8314784165,"h":7154.4621247241,"l":7070.1172169554,"c":7140.1926387568,"v":382690.5845696701,"t":1715990400}
+{"o":7140.1926387568,"h":7214.4250842287,"l":7091.2118850032,"c":7203.4037184673,"v":428999.6596409124,"t":1715994000}
+{"o":7203.4037184673,"h":7313.0977625603,"l":7165.4974995795,"c":7248.4851703903,"v":473330.8171019905,"t":1715997600}
+{"o":7248.4851703903,"h":7272.8434509158,"l":7213.7079829682,"c":7258.9109002776,"v":360760.3817366458,"t":1716001200}
+{"o":7258.9109002776,"h":7289.6413929488,"l":7228.3559974086,"c":7265.9285048126,"v":286647.9380715354,"t":1716004800}
+{"o":7265.9285048126,"h":7265.9285048126,"l":7218.1479222105,"c":7242.1090916003,"v":280215.9065541441,"t":1716008400}
+{"o":7242.1090916003,"h":7248.7371105856,"l":7202.6607360543,"c":7246.5887251881,"v":332051.4267960909,"t":1716012000}
+{"o":7246.5887251881,"h":7266.9948445327,"l":7212.7556473428,"c":7225.0395431583,"v":311151.9148316878,"t":1716015600}
+{"o":7225.0395431583,"h":7275.4950101301,"l":7214.3344911754,"c":7267.4703954512,"v":328958.2665786349,"t":1716019200}
+{"o":7267.4703954512,"h":7359.9796739561,"l":7243.2837482302,"c":7338.1517641964,"v":370164.8907828208,"t":1716022800}
+{"o":7338.1517641964,"h":7374.8896675413,"l":7310.8738552763,"c":7346.1398268451,"v":359620.9004751033,"t":1716026400}
+{"o":7346.1398268451,"h":7381.8936672127,"l":7301.9946073925,"c":7312.5829169744,"v":362344.6847691194,"t":1716030000}
+{"o":7312.5829169744,"h":7321.8883102555,"l":7258.5674060062,"c":7270.4331461048,"v":451331.7874944499,"t":1716033600}
+{"o":7270.4331461048,"h":7334.7447671292,"l":7253.2829647192,"c":7274.8274046825,"v":636833.9696123247,"t":1716037200}
+{"o":7274.8274046825,"h":7295.3709579502,"l":7201.3659469564,"c":7223.9048852193,"v":637882.6139553634,"t":1716040800}
+{"o":7223.9048852193,"h":7252.3951073454,"l":7188.3283361564,"c":7229.6961488944,"v":551398.6313892417,"t":1716044400}
+{"o":7229.6961488944,"h":7269.4697132186,"l":7136.9130053493,"c":7149.9811299501,"v":543614.1451687826,"t":1716048000}
+{"o":7149.9811299501,"h":7202.0470837539,"l":7141.2053238014,"c":7184.375287833,"v":455679.6755475033,"t":1716051600}
+{"o":7184.375287833,"h":7221.6683670308,"l":7169.6068072451,"c":7192.8117922731,"v":392722.5876584686,"t":1716055200}
+{"o":7192.8117922731,"h":7229.1287058851,"l":7175.4871542214,"c":7218.0962762492,"v":430085.9931550193,"t":1716058800}
+{"o":7218.0962762492,"h":7273.2075877279,"l":7213.6561740505,"c":7259.978039182,"v":467411.336978622,"t":1716062400}
+{"o":7259.978039182,"h":7287.4204576499,"l":7210.3044571363,"c":7230.071789756,"v":454610.6662948114,"t":1716066000}
+{"o":7230.071789756,"h":7254.8181298314,"l":7181.7797964113,"c":7216.7882251201,"v":393487.2582211256,"t":1716069600}
+{"o":7216.7882251201,"h":7244.4087911527,"l":7195.2356747055,"c":7229.7934570191,"v":342484.2578643712,"t":1716073200}
+{"o":7229.7934570191,"h":7272.0632166192,"l":7209.0206635266,"c":7256.9022052881,"v":314844.9842818327,"t":1716076800}
+{"o":7256.9022052881,"h":7296.7551526154,"l":7236.8896854911,"c":7259.0657862245,"v":331335.9710669487,"t":1716080400}
+{"o":7259.0657862245,"h":7314.9832275803,"l":7249.6943066709,"c":7303.7345423909,"v":351596.3200724355,"t":1716084000}
+{"o":7303.7345423909,"h":7340.5417101399,"l":7272.1260593051,"c":7306.990325507,"v":337626.2414215882,"t":1716087600}
+{"o":7306.990325507,"h":7321.1739353647,"l":7259.3136112421,"c":7314.0984271792,"v":310867.275140838,"t":1716091200}
+{"o":7314.0984271792,"h":7352.338026795,"l":7286.5556169795,"c":7291.4162062937,"v":304821.0608148266,"t":1716094800}
+{"o":7291.4162062937,"h":7308.5253034419,"l":7230.8189933752,"c":7256.7519450028,"v":297546.517471339,"t":1716098400}
+{"o":7256.7519450028,"h":7301.9731418926,"l":7224.819582356,"c":7300.170006512,"v":303283.8708605787,"t":1716102000}
+{"o":7300.170006512,"h":7317.4337343965,"l":7251.8065588317,"c":7262.2746506281,"v":333840.567063057,"t":1716105600}
+{"o":7262.2746506281,"h":7289.488351357,"l":7206.6879117956,"c":7251.8524869392,"v":333301.453366729,"t":1716109200}
+{"o":7251.8524869392,"h":7303.1374567766,"l":7222.5238080328,"c":7236.3007779997,"v":321963.4270028717,"t":1716112800}
+{"o":7236.3007779997,"h":7243.6111487895,"l":7160.2482956817,"c":7193.2357537169,"v":366654.0332603045,"t":1716116400}
+{"o":7193.2357537169,"h":7214.4352508229,"l":7084.0517248226,"c":7090.8418301742,"v":358838.2466240202,"t":1716120000}
+{"o":7090.8418301742,"h":7105.6624717124,"l":7010.8820239078,"c":7076.5905086657,"v":414475.0900468919,"t":1716123600}
+{"o":7076.5905086657,"h":7102.9044947638,"l":7020.6025761096,"c":7034.8400183991,"v":370711.9926090756,"t":1716127200}
+{"o":7034.8400183991,"h":7062.2400458864,"l":6963.3105517894,"c":7056.2190087711,"v":352910.0213492063,"t":1716130800}
+{"o":7056.2190087711,"h":7076.7729944254,"l":7012.3001075019,"c":7042.3921511337,"v":388403.9942943541,"t":1716134400}
+{"o":7042.3921511337,"h":7197.2539489904,"l":7026.6426018176,"c":7127.234113367,"v":425737.7945797379,"t":1716138000}
+{"o":7127.234113367,"h":7159.9494114858,"l":7069.9589324024,"c":7080.1466234052,"v":363511.7228326868,"t":1716141600}
+{"o":7080.1466234052,"h":7136.8166545824,"l":7061.090199597,"c":7100.3618288678,"v":477588.8713608694,"t":1716145200}
+{"o":7100.3618288678,"h":7152.4615261306,"l":7081.2857216412,"c":7133.381608737,"v":340493.3670195458,"t":1716148800}
+{"o":7133.381608737,"h":7150.4494723853,"l":7055.3709848436,"c":7127.83575833,"v":338315.9883281634,"t":1716152400}
+{"o":7127.83575833,"h":7194.5859539988,"l":7101.6951735158,"c":7184.3958752252,"v":362459.1714425386,"t":1716156000}
+{"o":7184.3958752252,"h":7189.5301662255,"l":7084.8079603432,"c":7120.7100065323,"v":330727.7982535551,"t":1716159600}
+{"o":7120.7100065323,"h":7154.8772587682,"l":7077.3730599182,"c":7136.4621221561,"v":370442.3354018507,"t":1716163200}
+{"o":7136.4621221561,"h":7160.8601868848,"l":7020.8554839878,"c":7145.9577125986,"v":485673.1269168193,"t":1716166800}
+{"o":7145.9577125986,"h":7256.7520079558,"l":7124.4373948619,"c":7241.0896924529,"v":397646.0072642225,"t":1716170400}
+{"o":7241.0896924529,"h":7270.0906395521,"l":7206.3198013835,"c":7215.61475048,"v":390681.2340962873,"t":1716174000}
+{"o":7215.61475048,"h":7357.7907935303,"l":7198.2059556334,"c":7357.1261195847,"v":465985.7790485854,"t":1716177600}
+{"o":7357.1261195847,"h":7480.4222011774,"l":7342.8000488951,"c":7471.4798567948,"v":550483.5581719853,"t":1716181200}
+{"o":7471.4798567948,"h":7485.9467283377,"l":7341.4088228107,"c":7378.0881049942,"v":441428.3971121128,"t":1716184800}
+{"o":7378.0881049942,"h":7486.2178004398,"l":7356.9821183385,"c":7461.8089311216,"v":372025.2000993484,"t":1716188400}
+{"o":7461.8089311216,"h":7510.6551118374,"l":7423.8544710065,"c":7440.9830806833,"v":384162.1979079692,"t":1716192000}
+{"o":7440.9830806833,"h":7473.8116154735,"l":7401.9991176515,"c":7410.8070822343,"v":364662.6225830074,"t":1716195600}
+{"o":7410.8070822343,"h":7481.6377758709,"l":7358.87949147,"c":7447.6699912605,"v":444045.5084455661,"t":1716199200}
+{"o":7447.6699912605,"h":7502.0151043638,"l":7437.4346789295,"c":7446.6997005529,"v":371237.8530550055,"t":1716202800}
+{"o":7446.6997005529,"h":7476.2411323526,"l":7401.2396094328,"c":7425.6488670869,"v":366114.5068988225,"t":1716206400}
+{"o":7425.6488670869,"h":7455.0098388249,"l":7377.9508788711,"c":7429.2652808178,"v":411853.6617762642,"t":1716210000}
+{"o":7429.2652808178,"h":7431.9042521861,"l":7345.069710978,"c":7386.3661525152,"v":467919.2697298383,"t":1716213600}
+{"o":7386.3661525152,"h":7519.5899327268,"l":7354.3890624633,"c":7501.8361369648,"v":478281.0656144017,"t":1716217200}
+{"o":7501.8361369648,"h":7586.9727698848,"l":7464.4222540124,"c":7542.2482384424,"v":631364.4944899428,"t":1716220800}
+{"o":7542.2482384424,"h":7613.3418298945,"l":7514.0551362894,"c":7608.4990328992,"v":510486.2889716423,"t":1716224400}
+{"o":7608.4990328992,"h":7615.0226242663,"l":7520.7576810195,"c":7550.814159492,"v":476482.5372593001,"t":1716228000}
+{"o":7550.814159492,"h":7889.8727009278,"l":7522.1847576741,"c":7850.2112103881,"v":803169.4235273977,"t":1716231600}
+{"o":7850.2112103881,"h":7864.4319716392,"l":7677.7222941906,"c":7688.9806676739,"v":795137.0844678812,"t":1716235200}
+{"o":7688.9806676739,"h":7771.2331411652,"l":7639.1712362924,"c":7747.7948997882,"v":585377.922881489,"t":1716238800}
+{"o":7747.7948997882,"h":7825.7947851837,"l":7727.0408650568,"c":7781.4584234349,"v":572689.2336966287,"t":1716242400}
+{"o":7781.4584234349,"h":7868.4542375967,"l":7727.1053420953,"c":7826.4974190556,"v":538306.3971224043,"t":1716246000}
+{"o":7826.4974190556,"h":7928.472940838,"l":7767.7384952638,"c":7796.9607393587,"v":619318.3846028384,"t":1716249600}
+{"o":7796.9607393587,"h":7796.9607393587,"l":7690.0839913014,"c":7746.2142923906,"v":492848.3258478489,"t":1716253200}
+{"o":7746.2142923906,"h":7760.3256751036,"l":7662.4629647668,"c":7679.6122202228,"v":373426.128316957,"t":1716256800}
+{"o":7679.6122202228,"h":7748.1152222113,"l":7669.0063651417,"c":7717.5092224341,"v":303691.5396685825,"t":1716260400}
+{"o":7717.5092224341,"h":7757.2632926881,"l":7645.828526118,"c":7645.828526118,"v":327380.6631759278,"t":1716264000}
+{"o":7645.828526118,"h":7674.8405477071,"l":7599.9260067096,"c":7633.2635863632,"v":328009.4550721354,"t":1716267600}
+{"o":7633.2635863632,"h":7696.7781887288,"l":7607.7163519933,"c":7627.9946517857,"v":366452.1037285514,"t":1716271200}
+{"o":7627.9946517857,"h":7656.4062691786,"l":7551.3890657416,"c":7598.8996929928,"v":299968.5384014281,"t":1716274800}
+{"o":7598.8996929928,"h":7635.7543472206,"l":7576.2153277971,"c":7611.7920604896,"v":245453.0868431068,"t":1716278400}
+{"o":7611.7920604896,"h":7690.1699258756,"l":7589.8061814381,"c":7672.6704615719,"v":338342.3250617319,"t":1716282000}
+{"o":7672.6704615719,"h":7732.5076270902,"l":7643.1741889769,"c":7655.0298632672,"v":320000.7599689976,"t":1716285600}
+{"o":7655.0298632672,"h":7682.5042982503,"l":7558.4914908328,"c":7563.487884244,"v":362599.4635372854,"t":1716289200}
+{"o":7563.487884244,"h":7585.5020767392,"l":7502.7450498215,"c":7553.6422776354,"v":476180.0989164974,"t":1716292800}
+{"o":7553.6422776354,"h":7602.9583741799,"l":7475.8192886857,"c":7498.7443618491,"v":521956.0037520187,"t":1716296400}
+{"o":7498.7443618491,"h":7543.7261755586,"l":7420.6744602858,"c":7430.1256358781,"v":494053.2142524726,"t":1716300000}
+{"o":7430.1256358781,"h":7482.650238917,"l":7374.2307478383,"c":7404.8624489151,"v":535829.4847534754,"t":1716303600}
+{"o":7404.8624489151,"h":7496.1431861436,"l":7384.8152223733,"c":7392.1009334396,"v":512973.3161875521,"t":1716307200}
+{"o":7392.1009334396,"h":7466.0849726514,"l":7378.7252809832,"c":7438.4922036436,"v":452964.7364310195,"t":1716310800}
+{"o":7438.4922036436,"h":7461.6117404101,"l":7388.9155828712,"c":7439.7165720428,"v":393239.2556953015,"t":1716314400}
+{"o":7439.7165720428,"h":7448.3221500254,"l":7307.9128687468,"c":7341.7500820212,"v":396369.1178079504,"t":1716318000}
+{"o":7341.7500820212,"h":7471.1315564703,"l":7339.8169192494,"c":7461.9995629864,"v":386595.1744726477,"t":1716321600}
+{"o":7461.9995629864,"h":7482.066876851,"l":7391.6844574549,"c":7472.008664007,"v":369058.6566412507,"t":1716325200}
+{"o":7472.008664007,"h":7489.6874941016,"l":7444.4470636799,"c":7482.6559112935,"v":405660.1286502724,"t":1716328800}
+{"o":7482.6559112935,"h":7488.5688746508,"l":7460.4420516798,"c":7468.8269824318,"v":344384.9076318898,"t":1716332400}
+{"o":7468.8269824318,"h":7521.3141159753,"l":7447.3270257228,"c":7451.659559292,"v":351243.715431985,"t":1716336000}
+{"o":7451.659559292,"h":7499.1054880279,"l":7442.1569079746,"c":7483.14694038,"v":338099.6482878208,"t":1716339600}
+{"o":7483.14694038,"h":7483.7762451804,"l":7431.7686895523,"c":7452.1280292475,"v":342922.6561547937,"t":1716343200}
+{"o":7452.1280292475,"h":7470.6502921739,"l":7394.8881944816,"c":7456.5772953162,"v":325083.2281622605,"t":1716346800}
+{"o":7456.5772953162,"h":7473.4216801668,"l":7337.4206203395,"c":7428.6331341026,"v":355325.0639770628,"t":1716350400}
+{"o":7428.6331341026,"h":7609.9728056464,"l":7392.8356673651,"c":7601.9496126438,"v":427388.725782146,"t":1716354000}
+{"o":7601.9496126438,"h":7661.7830791956,"l":7594.9456129019,"c":7607.7113443048,"v":388970.2212380069,"t":1716357600}
+{"o":7607.7113443048,"h":7629.09688162,"l":7524.5666150159,"c":7544.0346277434,"v":301035.4190294881,"t":1716361200}
+{"o":7544.0346277434,"h":7571.4685576953,"l":7484.8197201213,"c":7567.2887581264,"v":347903.3789735784,"t":1716364800}
+{"o":7567.2887581264,"h":7581.8410660798,"l":7508.5447778875,"c":7573.6204809646,"v":297554.2197361643,"t":1716368400}
+{"o":7573.6204809646,"h":7593.727624479,"l":7547.97872953,"c":7590.8542297994,"v":336097.0720986923,"t":1716372000}
+{"o":7590.8542297994,"h":7600.042726935,"l":7471.0273987941,"c":7471.0273987941,"v":356560.1520797267,"t":1716375600}
+{"o":7471.0273987941,"h":7537.7479806129,"l":7387.7402676749,"c":7419.4234690709,"v":529777.0189227889,"t":1716379200}
+{"o":7419.4234690709,"h":7536.3364423639,"l":7419.4234690709,"c":7536.3364423639,"v":484280.9675976069,"t":1716382800}
+{"o":7536.3364423639,"h":7652.9849030754,"l":7491.3332226156,"c":7621.6837865829,"v":656292.65919248,"t":1716386400}
+{"o":7621.6837865829,"h":7657.9322530329,"l":7534.9554599441,"c":7599.5835057485,"v":700095.6157977789,"t":1716390000}
+{"o":7599.5835057485,"h":7686.5465732911,"l":7549.2771314219,"c":7587.3755336994,"v":681042.1990263803,"t":1716393600}
+{"o":7587.3755336994,"h":7640.8947911737,"l":7526.5244234473,"c":7539.7555375246,"v":600077.7599164568,"t":1716397200}
+{"o":7539.7555375246,"h":7557.0656146208,"l":7439.0410513212,"c":7505.848645717,"v":526584.6669711387,"t":1716400800}
+{"o":7505.848645717,"h":7512.9251617137,"l":7451.998454162,"c":7468.7445696899,"v":468587.0939943814,"t":1716404400}
+{"o":7468.7445696899,"h":7530.3353396336,"l":7426.9904329138,"c":7438.1579292879,"v":473909.059966632,"t":1716408000}
+{"o":7438.1579292879,"h":7569.9935038269,"l":7402.0525211068,"c":7549.9418995603,"v":479359.1128172513,"t":1716411600}
+{"o":7549.9418995603,"h":7561.6998044096,"l":7435.0923449125,"c":7441.3585348721,"v":414863.9032044084,"t":1716415200}
+{"o":7441.3585348721,"h":7441.3585348721,"l":7367.0962521348,"c":7413.994613893,"v":358781.1638799353,"t":1716418800}
+{"o":7413.994613893,"h":7475.8386991875,"l":7410.6260494577,"c":7424.5487896685,"v":350604.672984353,"t":1716422400}
+{"o":7424.5487896685,"h":7466.2186294739,"l":7358.1315541451,"c":7440.2803194116,"v":386982.4970174234,"t":1716426000}
+{"o":7440.2803194116,"h":7487.9397307177,"l":7426.7866433344,"c":7487.9397307177,"v":340656.4782539421,"t":1716429600}
+{"o":7487.9397307177,"h":7509.8739579774,"l":7453.6084432803,"c":7484.3186944209,"v":392761.0961551233,"t":1716433200}
+{"o":7484.3186944209,"h":7491.5035028281,"l":7416.8474575467,"c":7436.7795075184,"v":323755.6262204893,"t":1716436800}
+{"o":7436.7795075184,"h":7451.0513885789,"l":7421.2971033274,"c":7434.7340115071,"v":307601.9398809675,"t":1716440400}
+{"o":7434.7340115071,"h":7455.1064604371,"l":7384.3582430273,"c":7449.2430010047,"v":303713.5595483453,"t":1716444000}
+{"o":7449.2430010047,"h":7456.7997155442,"l":7400.9099997599,"c":7427.2400064254,"v":317063.5648286647,"t":1716447600}
+{"o":7427.2400064254,"h":7448.0713645689,"l":7406.5783074003,"c":7446.70904529,"v":296908.2504812145,"t":1716451200}
+{"o":7446.70904529,"h":7454.4961030315,"l":7378.0747952411,"c":7390.6674026327,"v":324259.8891505212,"t":1716454800}
+{"o":7390.6674026327,"h":7405.8848798489,"l":7268.3657130803,"c":7282.4536695251,"v":396228.6987832622,"t":1716458400}
+{"o":7282.4536695251,"h":7368.8951228278,"l":7275.1912400087,"c":7362.9423434271,"v":419208.8825975849,"t":1716462000}
+{"o":7362.9423434271,"h":7422.9028417033,"l":7192.0404253504,"c":7240.0570861029,"v":595915.9867038344,"t":1716465600}
+{"o":7240.0570861029,"h":7276.3710946254,"l":7082.8442186153,"c":7172.9216779158,"v":688074.4522152361,"t":1716469200}
+{"o":7172.9216779158,"h":7226.4321352237,"l":7132.0824756882,"c":7136.6881797059,"v":486192.7078881633,"t":1716472800}
+{"o":7136.6881797059,"h":7259.0710467046,"l":7132.0688199991,"c":7231.7794509325,"v":450197.2602326812,"t":1716476400}
+{"o":7231.7794509325,"h":7263.5131121049,"l":7208.1435531476,"c":7261.0995430751,"v":393992.8075519465,"t":1716480000}
+{"o":7261.0995430751,"h":7341.2190806494,"l":7210.4390718531,"c":7210.4390718531,"v":413487.9188794078,"t":1716483600}
+{"o":7210.4390718531,"h":7232.1184557145,"l":7136.5785322452,"c":7197.1856095556,"v":557431.0014899084,"t":1716487200}
+{"o":7197.1856095556,"h":7221.0512354496,"l":7143.3021017756,"c":7152.3973810829,"v":411475.9831185204,"t":1716490800}
+{"o":7152.3973810829,"h":7228.6879628387,"l":6962.9459220103,"c":7214.0153405946,"v":782140.7074976986,"t":1716494400}
+{"o":7214.0153405946,"h":7623.1896855919,"l":7191.2086574769,"c":7493.2131632235,"v":1118124.2736751228,"t":1716498000}
+{"o":7493.2131632235,"h":7518.5917825887,"l":7367.4875172193,"c":7381.8138013484,"v":478361.5354804356,"t":1716501600}
+{"o":7381.8138013484,"h":7409.749417656,"l":7328.9023111794,"c":7383.5840762726,"v":404846.300976364,"t":1716505200}
+{"o":7383.5840762726,"h":7383.5840762726,"l":7298.1914357864,"c":7306.7033822263,"v":388196.3290979881,"t":1716508800}
+{"o":7306.7033822263,"h":7306.7033822263,"l":7246.7530976387,"c":7248.5727512908,"v":298368.9633445304,"t":1716512400}
+{"o":7248.5727512908,"h":7288.0062917618,"l":7191.5234775054,"c":7244.2976862938,"v":345367.5066163332,"t":1716516000}
+{"o":7244.2976862938,"h":7259.1315518153,"l":7188.2628238606,"c":7208.1404601003,"v":375569.0268410437,"t":1716519600}
+{"o":7208.1404601003,"h":7208.1404601003,"l":7080.8096116134,"c":7086.2476299254,"v":301050.0924212675,"t":1716523200}
+{"o":7086.2476299254,"h":7086.3846975063,"l":6965.178855284,"c":7013.7227406777,"v":405096.7630535034,"t":1716526800}
+{"o":7013.7227406777,"h":7045.3315787778,"l":6940.3984962193,"c":6973.7074084538,"v":458335.8839233631,"t":1716530400}
+{"o":6973.7074084538,"h":7005.8210669776,"l":6922.9661828913,"c":6960.7235599282,"v":382622.5136673945,"t":1716534000}
+{"o":6960.7235599282,"h":6969.7202561044,"l":6812.7480274254,"c":6929.1523650724,"v":440885.3547653617,"t":1716537600}
+{"o":6929.1523650724,"h":6957.052820344,"l":6888.8242483288,"c":6950.0088490302,"v":352661.9006076584,"t":1716541200}
+{"o":6950.0088490302,"h":6959.2156693176,"l":6908.4954319713,"c":6929.909302923,"v":332336.1516392031,"t":1716544800}
+{"o":6929.909302923,"h":6978.1989181331,"l":6919.451441999,"c":6965.9094368686,"v":325116.3713873636,"t":1716548400}
+{"o":6965.9094368686,"h":7026.1150726092,"l":6957.8751329907,"c":6985.9439015417,"v":350758.085651524,"t":1716552000}
+{"o":6985.9439015417,"h":7011.627075272,"l":6925.6688638901,"c":6935.121003916,"v":510826.8409185617,"t":1716555600}
+{"o":6935.121003916,"h":7056.0713889509,"l":6918.9940855971,"c":7016.5654285041,"v":545041.9043266146,"t":1716559200}
+{"o":7016.5654285041,"h":7083.7038273091,"l":6985.917069319,"c":7009.6344947185,"v":630276.8197984954,"t":1716562800}
+{"o":7009.6344947185,"h":7012.4063518157,"l":6904.5297144145,"c":6945.3244275715,"v":434906.5884190891,"t":1716566400}
+{"o":6945.3244275715,"h":7064.880768387,"l":6926.8239082959,"c":7064.880768387,"v":424539.6670905934,"t":1716570000}
+{"o":7064.880768387,"h":7137.5025638415,"l":7049.4693049136,"c":7069.4979434629,"v":436229.8087433896,"t":1716573600}
+{"o":7069.4979434629,"h":7083.5346211945,"l":7027.8014710953,"c":7053.8137922943,"v":391158.9398545232,"t":1716577200}
+{"o":7053.8137922943,"h":7072.579263021,"l":7023.0372460843,"c":7041.6053667086,"v":370729.8575406834,"t":1716580800}
+{"o":7041.6053667086,"h":7063.0424781782,"l":6994.5319410892,"c":7020.5082123415,"v":360078.8295496327,"t":1716584400}
+{"o":7020.5082123415,"h":7035.4378594524,"l":6987.3171838984,"c":7012.5114620749,"v":300549.6253772685,"t":1716588000}
+{"o":7012.5114620749,"h":7046.3606965019,"l":7004.4516892712,"c":7029.288695545,"v":319308.0346702327,"t":1716591600}
+{"o":7029.288695545,"h":7029.288695545,"l":6961.4329516497,"c":6968.5091576729,"v":359278.7146812548,"t":1716595200}
+{"o":6968.5091576729,"h":7054.9672518095,"l":6956.0273071974,"c":7033.6551734011,"v":439540.033131408,"t":1716598800}
+{"o":7033.6551734011,"h":7113.4242807392,"l":7030.8647190086,"c":7088.7490868757,"v":385784.276628872,"t":1716602400}
+{"o":7088.7490868757,"h":7105.9213960549,"l":7047.3257683886,"c":7105.6324980116,"v":358255.97151039,"t":1716606000}
+{"o":7105.6324980116,"h":7125.7447486529,"l":7082.3759845127,"c":7119.6467655659,"v":358521.9094599205,"t":1716609600}
+{"o":7119.6467655659,"h":7120.2497734091,"l":7074.1012430342,"c":7102.0681743298,"v":330555.5123244604,"t":1716613200}
+{"o":7102.0681743298,"h":7102.9170717274,"l":7055.1900311421,"c":7057.8652684933,"v":303743.2861394083,"t":1716616800}
+{"o":7057.8652684933,"h":7101.7560779135,"l":7047.3311808178,"c":7087.0673519864,"v":340453.4871467232,"t":1716620400}
+{"o":7087.0673519864,"h":7121.3369674442,"l":7056.8233009578,"c":7072.5775603342,"v":349307.9705240307,"t":1716624000}
+{"o":7072.5775603342,"h":7118.0751776336,"l":7055.4900418619,"c":7103.3078388512,"v":362709.9453949195,"t":1716627600}
+{"o":7103.3078388512,"h":7137.7365903924,"l":7079.2898854587,"c":7124.4358306513,"v":307781.4518041518,"t":1716631200}
+{"o":7124.4358306513,"h":7143.6447582646,"l":7066.2433335258,"c":7067.2539413133,"v":289300.1337118573,"t":1716634800}
+{"o":7067.2539413133,"h":7081.2235116647,"l":7026.9591201475,"c":7040.0257620244,"v":309703.1451540214,"t":1716638400}
+{"o":7040.0257620244,"h":7059.281094238,"l":6986.4091555944,"c":7001.038693725,"v":412776.1119037274,"t":1716642000}
+{"o":7001.038693725,"h":7067.1932179043,"l":7000.7022189145,"c":7051.2402556562,"v":314967.4942058125,"t":1716645600}
+{"o":7051.2402556562,"h":7076.0362203043,"l":7025.2707361343,"c":7037.2397885123,"v":358115.0200300355,"t":1716649200}
+{"o":7037.2397885123,"h":7043.8983291991,"l":6997.9910761064,"c":7001.3168053637,"v":329606.6002426443,"t":1716652800}
+{"o":7001.3168053637,"h":7032.2535100554,"l":6984.3940599486,"c":6986.5189754865,"v":333482.1969321315,"t":1716656400}
+{"o":6986.5189754865,"h":7018.3839148759,"l":6975.3516939914,"c":7018.3839148759,"v":337596.6427271495,"t":1716660000}
+{"o":7018.3839148759,"h":7030.4832728433,"l":6992.1777257637,"c":7007.1033324863,"v":402796.7717860515,"t":1716663600}
+{"o":7007.1033324863,"h":7021.7893759847,"l":6979.0499505412,"c":6998.7537051086,"v":334563.861305237,"t":1716667200}
+{"o":6998.7537051086,"h":7020.7596419468,"l":6997.0082802079,"c":7016.1431747639,"v":295928.6308404664,"t":1716670800}
+{"o":7016.1431747639,"h":7038.6310026829,"l":7001.3290784736,"c":7032.8192300269,"v":289689.1533415564,"t":1716674400}
+{"o":7032.8192300269,"h":7065.7747370296,"l":7032.3557150948,"c":7053.6969473968,"v":420423.1518473694,"t":1716678000}
+{"o":7053.6969473968,"h":7053.6969473968,"l":7020.7822002403,"c":7020.7822002403,"v":451240.7016293777,"t":1716681600}
+{"o":7020.7822002403,"h":7046.3983715915,"l":6980.2938686182,"c":6986.6014302111,"v":464922.8187338266,"t":1716685200}
+{"o":6986.6014302111,"h":6995.7846268203,"l":6914.4355369355,"c":6947.3047283958,"v":479387.0922518968,"t":1716688800}
+{"o":6947.3047283958,"h":6974.0481909987,"l":6905.594884993,"c":6966.4319486234,"v":387579.5451102858,"t":1716692400}
+{"o":6966.4319486234,"h":6966.4319486234,"l":6915.2749328913,"c":6940.4426780151,"v":316338.0669430862,"t":1716696000}
+{"o":6940.4426780151,"h":6984.4363395332,"l":6912.1351281727,"c":6984.4363395332,"v":300620.7290750647,"t":1716699600}
+{"o":6984.4363395332,"h":6995.9869297106,"l":6950.3646677264,"c":6957.7206849903,"v":265192.1390714669,"t":1716703200}
+{"o":6957.7206849903,"h":6986.8984843482,"l":6897.8437051001,"c":6928.7078797851,"v":337464.8577485479,"t":1716706800}
+{"o":6928.7078797851,"h":6950.8445717088,"l":6867.8183676162,"c":6883.4277852952,"v":380417.9205843866,"t":1716710400}
+{"o":6883.4277852952,"h":6897.1168760115,"l":6796.6118055784,"c":6827.7116785277,"v":384941.4349545882,"t":1716714000}
+{"o":6827.7116785277,"h":6882.0148861605,"l":6827.6566695652,"c":6882.0148861605,"v":310313.4195246393,"t":1716717600}
+{"o":6882.0148861605,"h":6894.2060791314,"l":6844.558391612,"c":6868.7010225021,"v":322647.3001166646,"t":1716721200}
+{"o":6868.7010225021,"h":6873.7632703354,"l":6827.9702350186,"c":6853.4682762676,"v":345235.3571972029,"t":1716724800}
+{"o":6853.4682762676,"h":6904.2185442844,"l":6840.7645025802,"c":6904.2185442844,"v":303517.041142194,"t":1716728400}
+{"o":6904.2185442844,"h":6928.0234674058,"l":6863.3206974835,"c":6925.0174136554,"v":474481.2932680181,"t":1716732000}
+{"o":6925.0174136554,"h":6945.6756331448,"l":6805.6050114133,"c":6825.575721155,"v":474285.3195642623,"t":1716735600}
+{"o":6825.575721155,"h":6849.1124575044,"l":6797.5129483437,"c":6830.9090726885,"v":428340.066516288,"t":1716739200}
+{"o":6830.9090726885,"h":6836.4360117424,"l":6776.9392838575,"c":6788.8733569232,"v":390100.1381489409,"t":1716742800}
+{"o":6788.8733569232,"h":6801.4577274385,"l":6749.3391859807,"c":6778.786394442,"v":479113.8661335017,"t":1716746400}
+{"o":6778.786394442,"h":6817.6471214705,"l":6768.6959076292,"c":6814.6733143661,"v":444940.052724136,"t":1716750000}
+{"o":6814.6733143661,"h":6820.1096263656,"l":6782.9732990485,"c":6791.901887239,"v":483375.5763864859,"t":1716753600}
+{"o":6791.901887239,"h":6841.2452793023,"l":6749.5952233854,"c":6841.2452793023,"v":646349.8273933697,"t":1716757200}
+{"o":6841.2452793023,"h":6878.4405706867,"l":6830.2567381927,"c":6856.5548056278,"v":804977.0958574087,"t":1716760800}
+{"o":6856.5548056278,"h":6864.1317769293,"l":6816.5455353729,"c":6842.3154375674,"v":535486.3248076272,"t":1716764400}
+{"o":6842.3154375674,"h":6959.3384573347,"l":6840.9624184895,"c":6932.8131610988,"v":462658.4998381141,"t":1716768000}
+{"o":6932.8131610988,"h":6979.3367256907,"l":6908.9685811396,"c":6942.1937959846,"v":422429.2792348369,"t":1716771600}
+{"o":6942.1937959846,"h":6953.0429783097,"l":6871.076299022,"c":6880.7563710917,"v":482255.1956029687,"t":1716775200}
+{"o":6880.7563710917,"h":6962.3781499524,"l":6874.0500929251,"c":6926.1706252269,"v":389775.8399532757,"t":1716778800}
+{"o":6926.1706252269,"h":6970.2289556744,"l":6925.529731322,"c":6941.6975194505,"v":468116.8527806049,"t":1716782400}
+{"o":6941.6975194505,"h":6962.3501606601,"l":6866.4867905472,"c":6899.2592807022,"v":408504.7333576517,"t":1716786000}
+{"o":6899.2592807022,"h":6934.9474723939,"l":6893.8898762847,"c":6893.920549798,"v":379185.4957553837,"t":1716789600}
+{"o":6893.920549798,"h":6936.4046107801,"l":6872.724873415,"c":6934.8736719399,"v":363069.2008403222,"t":1716793200}
+{"o":6934.8736719399,"h":6982.4711268831,"l":6918.1995222526,"c":6931.0553248979,"v":400262.1756530204,"t":1716796800}
+{"o":6931.0553248979,"h":6956.0517996425,"l":6912.8850333737,"c":6946.7429521522,"v":379538.3175423137,"t":1716800400}
+{"o":6946.7429521522,"h":6970.6328842843,"l":6922.3178524186,"c":6970.05772583,"v":385735.2427008951,"t":1716804000}
+{"o":6970.05772583,"h":7036.8205305028,"l":6958.8073334129,"c":7020.4890968802,"v":404305.5005227072,"t":1716807600}
+{"o":7020.4890968802,"h":7038.2621157477,"l":6983.4328869648,"c":6986.0634348346,"v":443174.4916148812,"t":1716811200}
+{"o":6986.0634348346,"h":7080.3677778588,"l":6986.0634348346,"c":7057.2165138919,"v":617009.9857116106,"t":1716814800}
+{"o":7057.2165138919,"h":7086.5085468841,"l":7019.8437858012,"c":7081.3480336322,"v":725979.31196291,"t":1716818400}
+{"o":7081.3480336322,"h":7178.8051403154,"l":7072.4332424638,"c":7165.0456975852,"v":642450.7138251553,"t":1716822000}
+{"o":7165.0456975852,"h":7205.8188552722,"l":7141.652884001,"c":7176.7230246321,"v":878847.0567323739,"t":1716825600}
+{"o":7176.7230246321,"h":7212.8901739554,"l":7167.6428364693,"c":7169.7474451602,"v":764077.5854058147,"t":1716829200}
+{"o":7169.7474451602,"h":7191.1770538421,"l":7125.8308373793,"c":7125.8308373793,"v":552068.9050556952,"t":1716832800}
+{"o":7125.8308373793,"h":7153.9459982563,"l":6992.8181815349,"c":7058.3683980217,"v":625247.8931347585,"t":1716836400}
+{"o":7058.3683980217,"h":7147.4173921054,"l":7052.4578946427,"c":7141.7450254794,"v":544407.4734440402,"t":1716840000}
+{"o":7141.7450254794,"h":7166.7479716697,"l":7119.9557672186,"c":7140.5601831439,"v":405051.2124466087,"t":1716843600}
+{"o":7140.5601831439,"h":7209.0141441529,"l":7124.9846353354,"c":7166.6362476192,"v":514944.7745227813,"t":1716847200}
+{"o":7166.6362476192,"h":7172.3219355231,"l":7079.6584392939,"c":7123.1496972584,"v":443699.471327353,"t":1716850800}
+{"o":7123.1496972584,"h":7157.6640600055,"l":7089.5483377214,"c":7110.3744387402,"v":543973.3092351152,"t":1716854400}
+{"o":7110.3744387402,"h":7203.1734955163,"l":7032.5008486618,"c":7042.3745920583,"v":581521.5503827685,"t":1716858000}
+{"o":7042.3745920583,"h":7094.3936206792,"l":6982.9415701752,"c":7071.8427205675,"v":595654.1276157729,"t":1716861600}
+{"o":7071.8427205675,"h":7087.2898064038,"l":6957.5876377791,"c":7003.3810243633,"v":414485.1485403343,"t":1716865200}
+{"o":7003.3810243633,"h":7018.1866201216,"l":6910.713523742,"c":6934.9775396533,"v":438146.3950587866,"t":1716868800}
+{"o":6934.9775396533,"h":6990.0885834081,"l":6916.5700753638,"c":6985.2497537203,"v":363159.0159614558,"t":1716872400}
+{"o":6985.2497537203,"h":7005.7110391749,"l":6951.9977010653,"c":6982.0802070534,"v":325264.7462858079,"t":1716876000}
+{"o":6982.0802070534,"h":6993.1534205637,"l":6939.6436563619,"c":6957.0103726904,"v":332157.0188325117,"t":1716879600}
+{"o":6957.0103726904,"h":7037.013713984,"l":6945.9306487978,"c":7019.8845054446,"v":461849.7012363618,"t":1716883200}
+{"o":7019.8845054446,"h":7044.7723143462,"l":6995.5372557808,"c":7028.5560790845,"v":417990.827382557,"t":1716886800}
+{"o":7028.5560790845,"h":7129.0468748512,"l":7024.0708206436,"c":7100.7688126595,"v":504771.3019811813,"t":1716890400}
+{"o":7100.7688126595,"h":7123.253430091,"l":7058.1711943246,"c":7114.619046406,"v":486866.689814307,"t":1716894000}
+{"o":7114.619046406,"h":7196.7931179171,"l":7094.8504308152,"c":7170.2983929615,"v":541761.4298237904,"t":1716897600}
+{"o":7170.2983929615,"h":7251.8247606852,"l":7092.3347275091,"c":7106.435979584,"v":787314.5328258504,"t":1716901200}
+{"o":7106.435979584,"h":7205.1879859857,"l":7001.1952604781,"c":7061.8046529807,"v":799108.8207008693,"t":1716904800}
+{"o":7061.8046529807,"h":7082.6437095879,"l":6968.7604597034,"c":7045.9436802772,"v":726830.8736425427,"t":1716908400}
+{"o":7045.9436802772,"h":7062.7456799128,"l":6954.9586607657,"c":6987.1644285904,"v":614441.9829120445,"t":1716912000}
+{"o":6987.1644285904,"h":7029.3558368053,"l":6971.9172471904,"c":6991.5460236609,"v":517202.9580254268,"t":1716915600}
+{"o":6991.5460236609,"h":7036.2255346364,"l":6958.509864889,"c":7021.529229289,"v":570069.8187788189,"t":1716919200}
+{"o":7021.529229289,"h":7151.1776811922,"l":7016.5482796873,"c":7135.8787155348,"v":552263.9351882556,"t":1716922800}
+{"o":7135.8787155348,"h":7148.9749830158,"l":7090.0556927911,"c":7103.9457197919,"v":480031.9473064487,"t":1716926400}
+{"o":7103.9457197919,"h":7114.4767282943,"l":7068.3009238782,"c":7071.2664950753,"v":466444.8621646862,"t":1716930000}
+{"o":7071.2664950753,"h":7110.5767242542,"l":7069.9787885485,"c":7078.3845273365,"v":636626.9433093424,"t":1716933600}
+{"o":7078.3845273365,"h":7092.9729890111,"l":7049.3737179512,"c":7064.7974312734,"v":494367.679787388,"t":1716937200}
+{"o":7064.7974312734,"h":7082.9725254938,"l":7035.5826231679,"c":7056.1867432155,"v":724745.8347194399,"t":1716940800}
+{"o":7056.1867432155,"h":7073.7516893802,"l":7012.9551881606,"c":7038.7711436206,"v":578953.1381059369,"t":1716944400}
+{"o":7038.7711436206,"h":7111.4476414852,"l":7032.3651038742,"c":7101.511843162,"v":579668.906313007,"t":1716948000}
+{"o":7101.511843162,"h":7223.9232578446,"l":7101.5101211208,"c":7214.3060384247,"v":686058.3080379176,"t":1716951600}
+{"o":7214.3060384247,"h":7242.7533008955,"l":7189.355448142,"c":7206.1992850745,"v":570126.7865579466,"t":1716955200}
+{"o":7206.1992850745,"h":7206.6337701573,"l":7171.8589435271,"c":7200.7861534141,"v":478384.3623732379,"t":1716958800}
+{"o":7200.7861534141,"h":7278.5697425423,"l":7193.2646996582,"c":7247.4394019673,"v":477165.1210577654,"t":1716962400}
+{"o":7247.4394019673,"h":7254.8388543598,"l":7153.0904493432,"c":7153.0904493432,"v":540876.3881763527,"t":1716966000}
+{"o":7153.0904493432,"h":7161.1954983203,"l":7042.3719771917,"c":7077.1510701586,"v":588716.0706654944,"t":1716969600}
+{"o":7077.1510701586,"h":7105.9056586305,"l":7018.2424327569,"c":7072.7053689486,"v":465124.5464971043,"t":1716973200}
+{"o":7072.7053689486,"h":7127.4243818141,"l":7058.440583435,"c":7123.7266679287,"v":403271.0832375563,"t":1716976800}
+{"o":7123.7266679287,"h":7128.5774961087,"l":7044.3838002049,"c":7046.5251267481,"v":378567.7357695451,"t":1716980400}
+{"o":7046.5251267481,"h":7085.5952431777,"l":7000.6567847784,"c":7068.8191476413,"v":504363.8146249764,"t":1716984000}
+{"o":7068.8191476413,"h":7114.1703939578,"l":7029.1713684905,"c":7065.6658829244,"v":656077.7165502956,"t":1716987600}
+{"o":7065.6658829244,"h":7102.7924402628,"l":6964.1760311299,"c":7091.4742278009,"v":683867.51810726,"t":1716991200}
+{"o":7091.4742278009,"h":7112.1185985371,"l":7046.8375688232,"c":7060.7764608452,"v":542816.3179197045,"t":1716994800}
+{"o":7060.7764608452,"h":7192.0478374188,"l":7018.9411138249,"c":7180.4341194139,"v":717032.637340873,"t":1716998400}
+{"o":7180.4341194139,"h":7183.6065857365,"l":7080.4469691124,"c":7129.2646669323,"v":661280.8442138484,"t":1717002000}
+{"o":7129.2646669323,"h":7161.407689106,"l":7057.548760088,"c":7097.505998457,"v":585897.136549382,"t":1717005600}
+{"o":7097.505998457,"h":7178.4346740793,"l":7087.8612963425,"c":7091.5034512066,"v":474921.676583337,"t":1717009200}
+{"o":7091.5034512066,"h":7105.4835064255,"l":7060.9872703799,"c":7076.4390395334,"v":464708.9788414778,"t":1717012800}
+{"o":7076.4390395334,"h":7110.6809297889,"l":7029.6458127677,"c":7092.4562470697,"v":579621.7069885532,"t":1717016400}
+{"o":7092.4562470697,"h":7113.2361519422,"l":7062.3804780821,"c":7103.9354735187,"v":460477.3651413263,"t":1717020000}
+{"o":7103.9354735187,"h":7107.0049216667,"l":7035.9081357271,"c":7044.8210546983,"v":459946.7324209263,"t":1717023600}
+{"o":7044.8210546983,"h":7089.7091491076,"l":7030.6128797075,"c":7039.8038010112,"v":642228.2921264534,"t":1717027200}
+{"o":7039.8038010112,"h":7061.5045922787,"l":7024.5776749657,"c":7050.724619819,"v":567268.8679397671,"t":1717030800}
+{"o":7050.724619819,"h":7156.0535418679,"l":7047.397144203,"c":7115.6682524369,"v":416028.1633942823,"t":1717034400}
+{"o":7115.6682524369,"h":7130.1862743894,"l":7090.3168408992,"c":7115.4016138415,"v":339013.6842303451,"t":1717038000}
+{"o":7115.4016138415,"h":7154.1746917322,"l":7092.3203064136,"c":7120.3569387536,"v":347220.1065239969,"t":1717041600}
+{"o":7120.3569387536,"h":7120.6856176223,"l":7046.0737398514,"c":7064.0931044314,"v":374382.6241597364,"t":1717045200}
+{"o":7064.0931044314,"h":7064.1457307156,"l":6953.1047047833,"c":6956.322997466,"v":548315.2014698004,"t":1717048800}
+{"o":6956.322997466,"h":6977.4673477385,"l":6881.8423500087,"c":6910.2796720741,"v":552030.1273639337,"t":1717052400}
+{"o":6910.2796720741,"h":6937.6383466174,"l":6847.3586112815,"c":6931.672490172,"v":476385.3988829487,"t":1717056000}
+{"o":6931.672490172,"h":6946.0019518403,"l":6895.8427647424,"c":6945.6371706003,"v":350535.6505337653,"t":1717059600}
+{"o":6945.6371706003,"h":7000.3079483414,"l":6912.354082964,"c":6982.3957643513,"v":397870.8443032852,"t":1717063200}
+{"o":6982.3957643513,"h":7005.7482822836,"l":6958.8456133981,"c":6960.6594570635,"v":373766.4402412153,"t":1717066800}
+{"o":6960.6594570635,"h":7027.3096733114,"l":6955.1030937277,"c":7018.3101018931,"v":402419.8087822672,"t":1717070400}
+{"o":7018.3101018931,"h":7068.9661594086,"l":6997.5645745513,"c":7043.7625956938,"v":506581.4239534184,"t":1717074000}
+{"o":7043.7625956938,"h":7107.4903630648,"l":7039.6471222502,"c":7039.6471222502,"v":499571.655607031,"t":1717077600}
+{"o":7039.6471222502,"h":7078.1613190272,"l":7012.9247456495,"c":7057.136720058,"v":487096.1472631437,"t":1717081200}
+{"o":7057.136720058,"h":7119.0763998948,"l":7046.2105754553,"c":7112.8556512465,"v":539754.3171135589,"t":1717084800}
+{"o":7112.8556512465,"h":7228.614522588,"l":7095.865098399,"c":7183.8961330272,"v":536636.1681515732,"t":1717088400}
+{"o":7183.8961330272,"h":7199.9205880022,"l":7140.6749870159,"c":7157.4432241173,"v":472059.3728005576,"t":1717092000}
+{"o":7157.4432241173,"h":7158.4571881446,"l":7037.4185868916,"c":7058.7882522601,"v":463154.999444203,"t":1717095600}
+{"o":7058.7882522601,"h":7058.7882522601,"l":6965.9193048031,"c":7011.1357887241,"v":551543.5011942424,"t":1717099200}
+{"o":7011.1357887241,"h":7016.5757149209,"l":6946.1092516604,"c":6990.6261853012,"v":688725.6760591296,"t":1717102800}
+{"o":6990.6261853012,"h":7004.9978090683,"l":6971.4399230968,"c":7004.9978090683,"v":513619.4215890687,"t":1717106400}
+{"o":7004.9978090683,"h":7024.4836408025,"l":6990.0999010208,"c":6993.2191949206,"v":444941.3674398527,"t":1717110000}
+{"o":6993.2191949206,"h":6998.2026146548,"l":6938.2847738043,"c":6977.5833424307,"v":433285.0906440957,"t":1717113600}
+{"o":6977.5833424307,"h":7017.7438225053,"l":6962.7109018514,"c":6964.0697463378,"v":354981.4369034944,"t":1717117200}
+{"o":6964.0697463378,"h":7018.4769439938,"l":6964.0292395323,"c":6998.8428021533,"v":333599.0021749467,"t":1717120800}
+{"o":6998.8428021533,"h":7017.8053950475,"l":6989.9334088212,"c":7009.3996083183,"v":299637.7372481023,"t":1717124400}
+{"o":7009.3996083183,"h":7025.7978299573,"l":6993.9004423776,"c":7001.3599914839,"v":319798.718380475,"t":1717128000}
+{"o":7001.3599914839,"h":7001.4415543347,"l":6913.2511026751,"c":6952.672826701,"v":377761.0561334004,"t":1717131600}
+{"o":6952.672826701,"h":6985.1536032391,"l":6939.1304337718,"c":6953.2024623643,"v":283531.8795868108,"t":1717135200}
+{"o":6953.2024623643,"h":6985.7858565474,"l":6951.0407863469,"c":6979.5804928012,"v":258240.3128705029,"t":1717138800}
+{"o":6979.5804928012,"h":7010.9265363841,"l":6976.6723420709,"c":6998.9685799947,"v":268927.4861207698,"t":1717142400}
+{"o":6998.9685799947,"h":7004.4521429565,"l":6959.2431379545,"c":6991.2615016282,"v":443222.7171733516,"t":1717146000}
+{"o":6991.2615016282,"h":7024.5931104782,"l":6982.9561361781,"c":7019.4087375337,"v":319674.3991582179,"t":1717149600}
+{"o":7019.4087375337,"h":7077.0227670492,"l":7012.8694776293,"c":7066.4869557216,"v":320850.1142117006,"t":1717153200}
+{"o":7066.4869557216,"h":7158.5065645636,"l":7055.9910061075,"c":7102.6586415087,"v":517505.0524229971,"t":1717156800}
+{"o":7102.6586415087,"h":7141.4152849497,"l":7008.9372485049,"c":7014.491420221,"v":487930.1706213247,"t":1717160400}
+{"o":7014.491420221,"h":7014.491420221,"l":6941.0645775612,"c":6978.0444952482,"v":634313.0549206227,"t":1717164000}
+{"o":6978.0444952482,"h":6989.3643160821,"l":6899.0567818434,"c":6899.582755329,"v":483517.6975166055,"t":1717167600}
+{"o":6899.582755329,"h":6945.1600754357,"l":6865.2429629019,"c":6939.6401813745,"v":588336.1059926741,"t":1717171200}
+{"o":6939.6401813745,"h":6958.3841251729,"l":6925.0024791217,"c":6953.3886750346,"v":392348.394815911,"t":1717174800}
+{"o":6953.3886750346,"h":6961.498278646,"l":6920.7661057115,"c":6946.6982179543,"v":341433.6502177633,"t":1717178400}
+{"o":6946.6982179543,"h":6988.1252404264,"l":6936.6954752068,"c":6966.753404348,"v":399747.0478593303,"t":1717182000}
+{"o":6966.753404348,"h":6984.3200662282,"l":6950.1828629352,"c":6976.1878048642,"v":416800.7516183474,"t":1717185600}
+{"o":6976.1878048642,"h":6991.930827753,"l":6966.8395413281,"c":6969.6781442439,"v":402638.0078147276,"t":1717189200}
+{"o":6969.6781442439,"h":6980.7365062033,"l":6955.9126230412,"c":6960.6361583813,"v":317007.1512909143,"t":1717192800}
+{"o":6960.6361583813,"h":6962.7415175585,"l":6913.0797240567,"c":6933.7947523709,"v":388296.2799840823,"t":1717196400}
+{"o":6933.7947523709,"h":6996.5533611474,"l":6933.7947523709,"c":6987.1885340444,"v":379700.9160300826,"t":1717200000}
+{"o":6987.1885340444,"h":6997.4863973932,"l":6963.5344272009,"c":6984.4610801287,"v":341883.5457760004,"t":1717203600}
+{"o":6984.4610801287,"h":7017.8671872608,"l":6981.1462423394,"c":7017.8671872608,"v":316333.9339301481,"t":1717207200}
+{"o":7017.8671872608,"h":7026.8170427281,"l":6994.2419196103,"c":7000.0528252348,"v":299235.5768574549,"t":1717210800}
+{"o":7000.0528252348,"h":7012.655999925,"l":6981.67444216,"c":7008.3202040202,"v":311489.5283976072,"t":1717214400}
+{"o":7008.3202040202,"h":7010.118604589,"l":6984.5250070051,"c":6998.0550253336,"v":313092.5579566528,"t":1717218000}
+{"o":6998.0550253336,"h":7002.6501200576,"l":6987.7116620735,"c":6999.4163874476,"v":292523.5580578779,"t":1717221600}
+{"o":6999.4163874476,"h":7003.195531863,"l":6972.862292989,"c":6984.9832193477,"v":299595.681308733,"t":1717225200}
+{"o":6984.9832193477,"h":7012.0060989739,"l":6982.8200037409,"c":7003.2703241874,"v":300160.9789945339,"t":1717228800}
+{"o":7003.2703241874,"h":7009.325743782,"l":6989.4524437584,"c":6991.7621215569,"v":273210.8442297212,"t":1717232400}
+{"o":6991.7621215569,"h":7002.5628818014,"l":6979.3464575596,"c":6979.4722432087,"v":244550.634710077,"t":1717236000}
+{"o":6979.4722432087,"h":6991.9963335515,"l":6974.3841497676,"c":6991.6568125342,"v":268823.7911723626,"t":1717239600}
+{"o":6991.6568125342,"h":7008.4654657323,"l":6984.7381943791,"c":6986.7533277087,"v":245933.9192164887,"t":1717243200}
+{"o":6986.7533277087,"h":7008.3462746996,"l":6985.6673217234,"c":7000.34214215,"v":324093.2965878564,"t":1717246800}
+{"o":7000.34214215,"h":7021.7160711409,"l":6993.8010179171,"c":7013.5321170684,"v":519405.0005172889,"t":1717250400}
+{"o":7013.5321170684,"h":7033.5987244884,"l":7006.3840163312,"c":7006.3840163312,"v":405388.5566629814,"t":1717254000}
+{"o":7006.3840163312,"h":7014.6783355415,"l":6990.0061963404,"c":7000.3810042797,"v":374247.0382224679,"t":1717257600}
+{"o":7000.3810042797,"h":7013.1501862335,"l":6989.3889850873,"c":7012.1180860841,"v":391403.6952867469,"t":1717261200}
+{"o":7012.1180860841,"h":7015.8582276913,"l":6996.3449144438,"c":7008.3948575786,"v":389064.405875512,"t":1717264800}
+{"o":7008.3948575786,"h":7018.952536908,"l":6998.8449146178,"c":7011.6250161452,"v":469799.3521991915,"t":1717268400}
+{"o":7011.6250161452,"h":7025.7418089628,"l":6999.5694044528,"c":7007.8791558003,"v":426843.9863103579,"t":1717272000}
+{"o":7007.8791558003,"h":7009.6198577325,"l":6986.2361948604,"c":6992.8210963824,"v":441371.3228989667,"t":1717275600}
+{"o":6992.8210963824,"h":7003.5139528322,"l":6978.2383444861,"c":6983.045033187,"v":401930.8881886487,"t":1717279200}
+{"o":6983.045033187,"h":6990.5155668925,"l":6937.4375740157,"c":6957.6034329075,"v":416759.4533875772,"t":1717282800}
+{"o":6957.6034329075,"h":6988.7602625167,"l":6949.0736844789,"c":6983.1677580458,"v":333194.0541607232,"t":1717286400}
+{"o":6983.1677580458,"h":6998.9205705035,"l":6967.9102151126,"c":6970.0036152222,"v":426618.5365620387,"t":1717290000}
+{"o":6970.0036152222,"h":6983.6025301616,"l":6930.0997506547,"c":6943.728677954,"v":467145.9670046358,"t":1717293600}
+{"o":6943.728677954,"h":6963.9865611262,"l":6938.0095777091,"c":6959.3971561707,"v":399208.4091696605,"t":1717297200}
+{"o":6959.3971561707,"h":6963.9622481042,"l":6941.8161006432,"c":6947.486400883,"v":344714.2184453392,"t":1717300800}
+{"o":6947.486400883,"h":6962.5804171942,"l":6947.486400883,"c":6954.1231612607,"v":283611.6201311241,"t":1717304400}
+{"o":6954.1231612607,"h":6976.4028942739,"l":6953.1128832839,"c":6962.0337652578,"v":291298.6492993078,"t":1717308000}
+{"o":6962.0337652578,"h":6966.0945397893,"l":6907.6860541386,"c":6911.2754443126,"v":323597.5054657824,"t":1717311600}
+{"o":6911.2754443126,"h":6933.3112596281,"l":6906.6089692642,"c":6919.9071374477,"v":249761.2970018518,"t":1717315200}
+{"o":6919.9071374477,"h":6927.5377893091,"l":6875.7467640335,"c":6893.5112609327,"v":315851.52344294,"t":1717318800}
+{"o":6893.5112609327,"h":6898.8772341614,"l":6865.6776533896,"c":6894.2055146818,"v":258167.129785316,"t":1717322400}
+{"o":6894.2055146818,"h":6961.5857374276,"l":6875.7951686159,"c":6956.4027522251,"v":307612.9173192701,"t":1717326000}
+{"o":6956.4027522251,"h":6964.9760007366,"l":6907.7297109214,"c":6911.5685172606,"v":307156.9753788867,"t":1717329600}
+{"o":6911.5685172606,"h":6949.5730061768,"l":6894.5769198024,"c":6938.13204955,"v":300100.8353424394,"t":1717333200}
+{"o":6938.13204955,"h":6950.4469970806,"l":6901.6364599123,"c":6936.8588675193,"v":434316.9496748771,"t":1717336800}
+{"o":6936.8588675193,"h":6937.7449613633,"l":6903.6828536026,"c":6918.7486917037,"v":505215.0257516516,"t":1717340400}
+{"o":6918.7486917037,"h":6924.856166408,"l":6869.7203425614,"c":6889.1516364389,"v":452344.6610434594,"t":1717344000}
+{"o":6889.1516364389,"h":6889.4772949169,"l":6795.6777101105,"c":6795.6777101105,"v":470888.4794855536,"t":1717347600}
+{"o":6795.6777101105,"h":6841.8842921063,"l":6755.8636309061,"c":6829.8529565116,"v":541097.5184860176,"t":1717351200}
+{"o":6829.8529565116,"h":6842.09676898,"l":6793.2095854844,"c":6835.1952025166,"v":425511.2331402377,"t":1717354800}
+{"o":6835.1952025166,"h":6838.10777182,"l":6770.7399834873,"c":6835.3617588328,"v":427249.8397509778,"t":1717358400}
+{"o":6835.3617588328,"h":6842.8850323626,"l":6812.0532494414,"c":6812.0532494414,"v":599897.2490057164,"t":1717362000}
+{"o":6812.0532494414,"h":6850.5877164186,"l":6806.6038037046,"c":6840.6089348545,"v":410476.374473982,"t":1717365600}
+{"o":6840.6089348545,"h":6855.9897210673,"l":6833.4200773488,"c":6833.4200773488,"v":348847.4902370573,"t":1717369200}
+{"o":6833.4200773488,"h":6848.14611008,"l":6772.868035997,"c":6805.5169110293,"v":767653.3715931363,"t":1717372800}
+{"o":6805.5169110293,"h":6906.8281455644,"l":6803.4097936734,"c":6893.4587641198,"v":690241.7082569071,"t":1717376400}
+{"o":6893.4587641198,"h":6919.0864746713,"l":6864.4233271001,"c":6873.3300309262,"v":442529.0861215239,"t":1717380000}
+{"o":6873.3300309262,"h":6878.4784170323,"l":6832.0991308342,"c":6857.4794620308,"v":415105.627191045,"t":1717383600}
+{"o":6857.4794620308,"h":6876.3843505047,"l":6817.594371652,"c":6859.982901536,"v":456775.9731995396,"t":1717387200}
+{"o":6859.982901536,"h":6919.9707747112,"l":6859.6687152917,"c":6897.0084169573,"v":437125.5161000013,"t":1717390800}
+{"o":6897.0084169573,"h":6943.4532443991,"l":6883.7597423032,"c":6930.6797055355,"v":429066.9935292059,"t":1717394400}
+{"o":6930.6797055355,"h":6945.5289361642,"l":6897.4925250358,"c":6927.310584967,"v":393245.1740097224,"t":1717398000}
+{"o":6927.310584967,"h":6993.6671640452,"l":6921.4276129781,"c":6945.2167603045,"v":431340.5256820207,"t":1717401600}
+{"o":6945.2167603045,"h":6949.536406721,"l":6904.242653576,"c":6920.6143402472,"v":340037.3250447389,"t":1717405200}
+{"o":6920.6143402472,"h":6948.8847422502,"l":6902.3616900013,"c":6908.1696656337,"v":373070.1952257201,"t":1717408800}
+{"o":6908.1696656337,"h":6932.6323596187,"l":6894.7042000342,"c":6904.204994132,"v":371553.3883444267,"t":1717412400}
+{"o":6904.204994132,"h":6984.3821729187,"l":6904.204994132,"c":6982.45789897,"v":436518.6259663201,"t":1717416000}
+{"o":6982.45789897,"h":7008.9534510245,"l":6962.5513017111,"c":6966.9613986256,"v":571068.6343963665,"t":1717419600}
+{"o":6966.9613986256,"h":6983.2845375426,"l":6832.5524003828,"c":6847.4565520306,"v":690643.6352480756,"t":1717423200}
+{"o":6847.4565520306,"h":6923.5331405532,"l":6843.6148029353,"c":6904.0732875543,"v":637487.5190998313,"t":1717426800}
+{"o":6904.0732875543,"h":6909.8111289884,"l":6855.2375108333,"c":6881.169696109,"v":492997.0549781322,"t":1717430400}
+{"o":6881.169696109,"h":6950.6060592109,"l":6860.0885271561,"c":6924.6230577714,"v":514183.4278307747,"t":1717434000}
+{"o":6924.6230577714,"h":6962.2331093249,"l":6912.0005096678,"c":6961.2631916867,"v":447822.0723426009,"t":1717437600}
+{"o":6961.2631916867,"h":6995.0565027889,"l":6946.0662100431,"c":6995.0565027889,"v":517487.6531235682,"t":1717441200}
+{"o":6341.9933722005,"h":6417.1152145882,"l":6218.6643172593,"c":6341.9933722005,"v":576831.4452435754,"t":1710244800}
+{"o":6341.9933722005,"h":6365.6356916246,"l":6258.0888446184,"c":6298.928165764,"v":585215.9898516474,"t":1710248400}
+{"o":6298.928165764,"h":6367.595539088,"l":6201.2727619172,"c":6247.4164614838,"v":711903.8501160954,"t":1710252000}
+{"o":6247.4164614838,"h":6364.1520806268,"l":6175.0614742314,"c":6297.6387367911,"v":808291.7255525037,"t":1710255600}
+{"o":6297.6387367911,"h":6324.5422009508,"l":6104.5802140137,"c":6130.3258520903,"v":894796.4497715706,"t":1710259200}
+{"o":6130.3258520903,"h":6303.2803680992,"l":4554.0730979187,"c":6176.6671574478,"v":1311738.036547024,"t":1710262800}
+{"o":6176.6671574478,"h":6310.2540818136,"l":6159.9402288396,"c":6261.4425665307,"v":587396.0187453832,"t":1710266400}
+{"o":6261.4425665307,"h":6292.3437127937,"l":6011.8451883949,"c":6286.2734342107,"v":463689.6904060871,"t":1710270000}
+{"o":6286.2734342107,"h":6287.4942569412,"l":6191.1701264994,"c":6218.5501430706,"v":667559.618862602,"t":1710273600}
+{"o":6218.5501430706,"h":6229.8652361249,"l":6163.6657266508,"c":6182.1284058624,"v":480155.9150995055,"t":1710277200}
+{"o":6182.1284058624,"h":6231.9679358321,"l":6161.4906683415,"c":6218.3603881364,"v":433795.7917132039,"t":1710280800}
+{"o":6218.3603881364,"h":6338.3634337803,"l":6198.1213654493,"c":6331.7443441648,"v":437282.6539389849,"t":1710284400}
+{"o":6331.7443441648,"h":6354.8460909053,"l":6264.0724130779,"c":6269.8560038599,"v":490010.8515577398,"t":1710288000}
+{"o":6269.8560038599,"h":6328.7200762512,"l":6200.3420991741,"c":6302.380365658,"v":552198.3318538432,"t":1710291600}
+{"o":6302.380365658,"h":6312.1408814529,"l":6259.5195804803,"c":6282.3451039266,"v":357506.2448080452,"t":1710295200}
+{"o":6282.3451039266,"h":6293.988997773,"l":6235.7658265881,"c":6259.2805334349,"v":356321.7499047002,"t":1710298800}
+{"o":6259.2805334349,"h":6301.1809291923,"l":6234.9743106043,"c":6287.2521134328,"v":338411.2143263583,"t":1710302400}
+{"o":6287.2521134328,"h":6415.8089460064,"l":6262.091655149,"c":6358.6973605954,"v":575339.2269290753,"t":1710306000}
+{"o":6358.6973605954,"h":6410.8264984129,"l":6348.5774406725,"c":6392.7258318881,"v":268233.2712793064,"t":1710309600}
+{"o":6392.7258318881,"h":6411.2554956778,"l":6303.1183819862,"c":6322.4993112654,"v":343992.9368358728,"t":1710313200}
+{"o":6322.4993112654,"h":6420.5040837663,"l":6310.710917024,"c":6388.6032138159,"v":370096.3206471722,"t":1710316800}
+{"o":6388.6032138159,"h":6418.4055966292,"l":6353.1528505458,"c":6376.1204483502,"v":295902.7739445415,"t":1710320400}
+{"o":6376.1204483502,"h":6404.681915517,"l":6337.1752567105,"c":6401.5848919014,"v":324416.8039224151,"t":1710324000}
+{"o":6401.5848919014,"h":6486.2249045781,"l":6373.8939320675,"c":6448.1229255581,"v":346400.3957249392,"t":1710327600}
+{"o":6448.1229255581,"h":6578.4415738575,"l":6378.8528466261,"c":6409.1732608002,"v":444178.9061251834,"t":1710331200}
+{"o":6409.1732608002,"h":6447.9281291047,"l":6291.0999974831,"c":6342.4547730441,"v":520815.1772395439,"t":1710334800}
+{"o":6342.4547730441,"h":6510.4084574771,"l":6331.0944553524,"c":6504.6539903503,"v":567139.1723865643,"t":1710338400}
+{"o":6504.6539903503,"h":6690.2237629329,"l":6461.8389047604,"c":6595.6325109156,"v":795906.7907654608,"t":1710342000}
+{"o":6595.6325109156,"h":6639.7468941143,"l":6448.0514216969,"c":6633.3754748702,"v":745094.4603243,"t":1710345600}
+{"o":6633.3754748702,"h":6696.9370423145,"l":6601.057236234,"c":6675.4118771339,"v":679688.7543085123,"t":1710349200}
+{"o":6675.4118771339,"h":6792.1242405188,"l":6649.8699478429,"c":6761.6731802938,"v":636650.7291766945,"t":1710352800}
+{"o":6761.6731802938,"h":6789.5135185563,"l":6690.7704677382,"c":6755.110553344,"v":523182.3048665748,"t":1710356400}
+{"o":6755.110553344,"h":6798.5127004471,"l":6532.7266078245,"c":6700.7070719248,"v":515883.0131310647,"t":1710360000}
+{"o":6700.7070719248,"h":7070.3363257203,"l":6685.8404148743,"c":6929.3890239942,"v":687667.6542300456,"t":1710363600}
+{"o":6929.3890239942,"h":6949.1444298215,"l":6690.9961452389,"c":6852.423658588,"v":690764.6221530021,"t":1710367200}
+{"o":6852.423658588,"h":6939.2208909339,"l":6826.4387031282,"c":6869.6503077109,"v":511260.9756710138,"t":1710370800}
+{"o":6869.6503077109,"h":7101.6667726709,"l":6833.7530495733,"c":7035.2393507123,"v":658453.1287319491,"t":1710374400}
+{"o":7035.2393507123,"h":7080.6846020376,"l":6877.0072765976,"c":6979.1518699377,"v":653943.7588887117,"t":1710378000}
+{"o":6979.1518699377,"h":7061.2229202065,"l":6460.2721673917,"c":6950.9048027922,"v":629596.5419333003,"t":1710381600}
+{"o":6950.9048027922,"h":7063.0441655285,"l":6907.9831135657,"c":7027.0495504742,"v":605251.711557645,"t":1710385200}
+{"o":7027.0495504742,"h":7027.0495504742,"l":6953.5307918076,"c":6980.2827326636,"v":484141.3927305382,"t":1710388800}
+{"o":6980.2827326636,"h":7073.0681999146,"l":6929.2090357022,"c":6991.3661090433,"v":513217.9880899508,"t":1710392400}
+{"o":6991.3661090433,"h":7143.3802620295,"l":6972.827988455,"c":7089.8067855858,"v":527958.7071710653,"t":1710396000}
+{"o":7089.8067855858,"h":7126.5450547765,"l":6989.9908275765,"c":7059.5396516856,"v":509588.1959115748,"t":1710399600}
+{"o":7059.5396516856,"h":7103.4266545934,"l":7046.5650627883,"c":7096.2210882813,"v":518407.2566206808,"t":1710403200}
+{"o":7096.2210882813,"h":7335.5653037546,"l":7082.1397710244,"c":7223.9695765071,"v":677946.8436213429,"t":1710406800}
+{"o":7223.9695765071,"h":7310.7091414345,"l":6926.6062853615,"c":7258.8467396756,"v":740483.6547850412,"t":1710410400}
+{"o":7258.8467396756,"h":7275.7008744457,"l":7063.4168373188,"c":7258.1277418981,"v":670932.0269080495,"t":1710414000}
+{"o":7258.1277418981,"h":7288.2171732555,"l":7103.5147138635,"c":7217.8923771779,"v":623651.3904310714,"t":1710417600}
+{"o":7217.8923771779,"h":7238.2708765716,"l":6719.2036032534,"c":6969.7595614306,"v":923608.6340091126,"t":1710421200}
+{"o":6969.7595614306,"h":7171.5811649387,"l":6941.6528090544,"c":7064.8743292489,"v":942148.8872367739,"t":1710424800}
+{"o":7064.8743292489,"h":7206.3590804783,"l":6909.9518819335,"c":7014.3515228451,"v":1115801.2472163432,"t":1710428400}
+{"o":7014.3515228451,"h":7231.2226213013,"l":6868.6237648926,"c":7101.7162719272,"v":1086616.4173447411,"t":1710432000}
+{"o":7101.7162719272,"h":7180.7773793265,"l":7017.6399054033,"c":7026.6897985275,"v":796983.8786758976,"t":1710435600}
+{"o":7026.6897985275,"h":7043.0109181413,"l":6790.0865162096,"c":6910.3710528929,"v":836894.8168180292,"t":1710439200}
+{"o":6910.3710528929,"h":7016.0111028165,"l":6675.1103957761,"c":6796.8036981727,"v":1159190.3490875922,"t":1710442800}
+{"o":6796.8036981727,"h":7084.3538428077,"l":6788.3668229491,"c":7048.8336245981,"v":731077.5022154675,"t":1710446400}
+{"o":7048.8336245981,"h":7121.9606426534,"l":7013.263773863,"c":7077.8477325505,"v":572212.2952224625,"t":1710450000}
+{"o":7077.8477325505,"h":7279.4981058495,"l":7077.6307754128,"c":7230.9471680311,"v":722860.4354238115,"t":1710453600}
+{"o":7230.9471680311,"h":7468.978647036,"l":7224.3914287863,"c":7373.2558976053,"v":678287.3176929227,"t":1710457200}
+{"o":7373.2558976053,"h":7527.3902091696,"l":7373.2558976053,"c":7527.3902091696,"v":750346.2511375337,"t":1710460800}
+{"o":7527.3902091696,"h":7755.317050541,"l":7527.3902091696,"c":7699.5822318639,"v":947727.0353153372,"t":1710464400}
+{"o":7699.5822318639,"h":7772.1304638385,"l":7357.7425021302,"c":7515.5504218251,"v":1235718.7734081619,"t":1710468000}
+{"o":7515.5504218251,"h":7624.8966168399,"l":7147.8636140177,"c":7371.7420583294,"v":1555558.949822363,"t":1710471600}
+{"o":7371.7420583294,"h":7517.3280178017,"l":7209.6701467212,"c":7259.5343120852,"v":1234046.6366234801,"t":1710475200}
+{"o":7259.5343120852,"h":7487.262867156,"l":7236.7168878403,"c":7297.3761130301,"v":1062481.2092934276,"t":1710478800}
+{"o":7297.3761130301,"h":7617.6535863374,"l":7258.5518127443,"c":7508.4513734575,"v":1063076.5206620323,"t":1710482400}
+{"o":7508.4513734575,"h":7527.1524651843,"l":7245.9178662203,"c":7373.3063970903,"v":782077.3198151514,"t":1710486000}
+{"o":7373.3063970903,"h":7419.8485102889,"l":7000.6451966677,"c":7007.431784368,"v":1282539.6801984503,"t":1710489600}
+{"o":7007.431784368,"h":7291.2985285649,"l":6898.3871164239,"c":7254.6925236727,"v":1661394.2274254053,"t":1710493200}
+{"o":7254.6925236727,"h":7254.6925236727,"l":7104.6688890591,"c":7118.9487225511,"v":1023700.1454514032,"t":1710496800}
+{"o":7118.9487225511,"h":7151.3659839553,"l":6956.5653683551,"c":7114.414804442,"v":1015091.9113312308,"t":1710500400}
+{"o":7114.414804442,"h":7258.7500747674,"l":7045.5727957366,"c":7210.3387338869,"v":1076331.7205563788,"t":1710504000}
+{"o":7210.3387338869,"h":7720.1465544855,"l":7192.0045453491,"c":7629.3128503878,"v":1263109.4234717391,"t":1710507600}
+{"o":7629.3128503878,"h":7680.2612442557,"l":7487.0918731216,"c":7636.3443043309,"v":1239439.4516119978,"t":1710511200}
+{"o":7636.3443043309,"h":7742.8951291879,"l":7479.0512497169,"c":7615.6239764159,"v":1441675.4993229024,"t":1710514800}
+{"o":7615.6239764159,"h":7704.5503476622,"l":7466.855060609,"c":7596.3095584846,"v":1434364.1502245907,"t":1710518400}
+{"o":7596.3095584846,"h":7666.923250188,"l":7511.6364386667,"c":7598.1989779727,"v":966830.1726899781,"t":1710522000}
+{"o":7598.1989779727,"h":7883.0753602986,"l":7557.2565093339,"c":7829.1584944006,"v":1064248.1377553514,"t":1710525600}
+{"o":7829.1584944006,"h":7919.4886185656,"l":7631.0311231603,"c":7668.458599755,"v":1089933.2709853114,"t":1710529200}
+{"o":7668.458599755,"h":7685.8907077785,"l":7347.3506623751,"c":7407.8620079979,"v":1187167.1266332027,"t":1710532800}
+{"o":7407.8620079979,"h":7528.0689802938,"l":7382.2013347155,"c":7510.4265669995,"v":682832.7330347263,"t":1710536400}
+{"o":7510.4265669995,"h":7713.0854515172,"l":7481.5892958953,"c":7713.0854515172,"v":658036.3233385812,"t":1710540000}
+{"o":7713.0854515172,"h":7773.8996894705,"l":7623.5633971015,"c":7700.4386566689,"v":793198.3836350087,"t":1710543600}
+{"o":7700.4386566689,"h":7734.431144937,"l":7561.4376629558,"c":7593.1247122047,"v":756328.9526505619,"t":1710547200}
+{"o":7593.1247122047,"h":7817.7000008818,"l":7564.0928115117,"c":7754.5148407061,"v":865407.3192427534,"t":1710550800}
+{"o":7754.5148407061,"h":7809.6646093462,"l":7686.0190184006,"c":7801.9418860186,"v":838872.4948848005,"t":1710554400}
+{"o":7801.9418860186,"h":7924.8217649595,"l":7768.0366640553,"c":7863.333152753,"v":1120986.4416221743,"t":1710558000}
+{"o":7863.333152753,"h":7963.9775222285,"l":7804.7547181416,"c":7879.2306284704,"v":1041493.5013303141,"t":1710561600}
+{"o":7879.2306284704,"h":8084.7346418356,"l":7767.9766446086,"c":8054.6685382196,"v":1351933.7329305103,"t":1710565200}
+{"o":8054.6685382196,"h":8060.0621101528,"l":7906.0680384558,"c":7960.5664568163,"v":959295.5506303959,"t":1710568800}
+{"o":7960.5664568163,"h":8117.4108513341,"l":7939.5973026047,"c":8085.7916488864,"v":1026620.6261418845,"t":1710572400}
+{"o":8085.7916488864,"h":8137.2192492283,"l":8021.5757074489,"c":8037.2652045099,"v":712614.4777704858,"t":1710576000}
+{"o":8037.2652045099,"h":8160.8452494512,"l":8023.1749494637,"c":8137.836915365,"v":1072791.4804636911,"t":1710579600}
+{"o":8137.836915365,"h":8299.7537079127,"l":8096.104095368,"c":8204.763127892,"v":1254375.4837577387,"t":1710583200}
+{"o":8204.763127892,"h":8268.4418239234,"l":7955.5934929613,"c":8078.9922195849,"v":1516020.0318176763,"t":1710586800}
+{"o":8078.9922195849,"h":8157.9837249897,"l":7877.9824171974,"c":8000.9103160304,"v":1464470.777413466,"t":1710590400}
+{"o":8000.9103160304,"h":8116.2491582838,"l":7915.1005169945,"c":7917.9059583266,"v":1204559.2236896909,"t":1710594000}
+{"o":7917.9059583266,"h":8016.4304416764,"l":7878.0596875807,"c":7991.0638043299,"v":1286319.857225846,"t":1710597600}
+{"o":7991.0638043299,"h":8215.6037657943,"l":7925.442925744,"c":8177.3277699796,"v":1188344.6121583204,"t":1710601200}
+{"o":8177.3277699796,"h":8197.3866325298,"l":8014.0243081783,"c":8080.538673092,"v":1290178.2944459256,"t":1710604800}
+{"o":8080.538673092,"h":8105.964294137,"l":7725.2189133069,"c":7891.3263292174,"v":1527790.3718531013,"t":1710608400}
+{"o":7891.3263292174,"h":7936.5792394866,"l":7453.2983198517,"c":7665.1770757206,"v":1666440.4399746852,"t":1710612000}
+{"o":7665.1770757206,"h":7800.4078768614,"l":7486.1825643435,"c":7541.0299000311,"v":1057492.0411915472,"t":1710615600}
+{"o":7541.0299000311,"h":7788.182156354,"l":7426.4045392486,"c":7665.2304959621,"v":906296.813194226,"t":1710619200}
+{"o":7665.2304959621,"h":7730.1767922738,"l":7400.3619070054,"c":7558.2853704056,"v":993699.0925024832,"t":1710622800}
+{"o":7558.2853704056,"h":7701.1346473263,"l":7319.2484843721,"c":7584.4324765052,"v":874612.3985286055,"t":1710626400}
+{"o":7584.4324765052,"h":7715.0377752358,"l":7421.1287115599,"c":7629.1179118739,"v":1159998.7584841934,"t":1710630000}
+{"o":7629.1179118739,"h":7938.4747254834,"l":7612.6709344972,"c":7639.1920849541,"v":991775.4983417386,"t":1710633600}
+{"o":7639.1920849541,"h":7832.2997288371,"l":7636.6061706151,"c":7828.7715512785,"v":720744.0128839369,"t":1710637200}
+{"o":7828.7715512785,"h":7883.6049197429,"l":7713.4620875955,"c":7855.960347159,"v":786132.5688652333,"t":1710640800}
+{"o":7855.960347159,"h":7872.3453641103,"l":7703.5917165534,"c":7812.9704303047,"v":901127.640598295,"t":1710644400}
+{"o":7812.9704303047,"h":7830.1163868005,"l":7654.957925723,"c":7706.053566289,"v":984940.7523112305,"t":1710648000}
+{"o":7706.053566289,"h":7883.0191772073,"l":7662.1141094185,"c":7871.1751911868,"v":1345594.5233993202,"t":1710651600}
+{"o":7871.1751911868,"h":7968.2662154389,"l":7663.9297807763,"c":7670.6528577723,"v":1801971.3644683107,"t":1710655200}
+{"o":7670.6528577723,"h":7724.0581574476,"l":7482.0737510599,"c":7622.2843476632,"v":1805657.1571022091,"t":1710658800}
+{"o":7622.2843476632,"h":7869.7379096269,"l":7530.2296492285,"c":7814.0431636689,"v":1228661.1813016022,"t":1710662400}
+{"o":7814.0431636689,"h":7864.4186073716,"l":7743.0327672653,"c":7782.0659077269,"v":909777.918145014,"t":1710666000}
+{"o":7782.0659077269,"h":8130.7320204787,"l":7781.41077483,"c":8090.17602059,"v":962500.706418558,"t":1710669600}
+{"o":8090.17602059,"h":8116.2330592479,"l":8009.6237507252,"c":8032.0103871985,"v":870649.0126360357,"t":1710673200}
+{"o":8032.0103871985,"h":8192.789459508,"l":7892.9346819732,"c":7944.8713256943,"v":1261674.9492819633,"t":1710676800}
+{"o":7944.8713256943,"h":8091.6415374148,"l":7919.5428622626,"c":8087.1188223195,"v":981556.9286590923,"t":1710680400}
+{"o":8087.1188223195,"h":8090.2093290735,"l":7976.3285035435,"c":8062.5373982805,"v":898104.6493982773,"t":1710684000}
+{"o":8062.5373982805,"h":8212.0258497088,"l":7984.2814317156,"c":8194.6585258196,"v":839305.2712214023,"t":1710687600}
+{"o":8194.6585258196,"h":8221.6244907109,"l":8040.2763406111,"c":8092.9020908941,"v":768975.6131966382,"t":1710691200}
+{"o":8092.9020908941,"h":8213.1192328859,"l":8059.6466271057,"c":8205.998312724,"v":692371.5649790858,"t":1710694800}
+{"o":8205.998312724,"h":8303.5333551424,"l":8134.2944627408,"c":8175.7436487693,"v":812166.5985191189,"t":1710698400}
+{"o":8175.7436487693,"h":8243.9606614489,"l":8154.1390242605,"c":8204.0907337302,"v":601916.4549758784,"t":1710702000}
+{"o":8204.0907337302,"h":8296.1773270817,"l":8169.6992115062,"c":8246.6520178062,"v":668063.1550127338,"t":1710705600}
+{"o":8246.6520178062,"h":8311.7272419302,"l":8216.8904203197,"c":8242.5136090384,"v":609476.3294992066,"t":1710709200}
+{"o":8242.5136090384,"h":8558.290746345,"l":8216.3407093686,"c":8414.8928426135,"v":816189.8079290998,"t":1710712800}
+{"o":8414.8928426135,"h":8530.7299201123,"l":8306.7745581622,"c":8447.7114995918,"v":1073172.8427689029,"t":1710716400}
+{"o":8447.7114995918,"h":8457.6872196334,"l":8122.0703114424,"c":8205.5366196528,"v":789788.1639312732,"t":1710720000}
+{"o":8205.5366196528,"h":8380.7726869721,"l":8118.00305031,"c":8338.3137552877,"v":712322.3843982281,"t":1710723600}
+{"o":8338.3137552877,"h":8547.5625231479,"l":8303.2624286752,"c":8499.7733295969,"v":650388.5291081815,"t":1710727200}
+{"o":8499.7733295969,"h":8607.032505964,"l":8462.761610653,"c":8534.0339194696,"v":796900.0810189919,"t":1710730800}
+{"o":8534.0339194696,"h":8585.0740097823,"l":8410.4408888641,"c":8505.9621839169,"v":721043.1352079588,"t":1710734400}
+{"o":8505.9621839169,"h":8574.2429873924,"l":8448.9827633109,"c":8524.4898590721,"v":679368.6329557714,"t":1710738000}
+{"o":8524.4898590721,"h":8558.8685325655,"l":8422.9901945059,"c":8434.4110428817,"v":553093.5556524626,"t":1710741600}
+{"o":8434.4110428817,"h":8539.4645324919,"l":8280.8746096884,"c":8506.7532449116,"v":1387473.1868946529,"t":1710745200}
+{"o":8506.7532449116,"h":8536.5439890568,"l":8318.2830233304,"c":8495.275663634,"v":2462795.5334035805,"t":1710748800}
+{"o":8495.275663634,"h":8716.7066990916,"l":8380.5891912978,"c":8676.2697402327,"v":2974229.0219793753,"t":1710752400}
+{"o":8676.2697402327,"h":8875.2684302013,"l":8652.557227944,"c":8747.2868111608,"v":3669253.7085433099,"t":1710756000}
+{"o":8747.2868111608,"h":8765.8658276083,"l":8603.3440190478,"c":8724.0543745412,"v":2479465.568923383,"t":1710759600}
+{"o":8724.0543745412,"h":8759.6248087622,"l":8607.4706929174,"c":8746.1761998844,"v":1764218.4759631867,"t":1710763200}
+{"o":8746.1761998844,"h":8848.5618796597,"l":8448.5769964238,"c":8579.2873090124,"v":1833384.7410095187,"t":1710766800}
+{"o":8579.2873090124,"h":9067.6334310346,"l":8310.2041246155,"c":8407.225947399,"v":1573011.7073878238,"t":1710770400}
+{"o":8407.225947399,"h":8541.1635650662,"l":7899.1986353426,"c":8532.1042587705,"v":1325990.7262531882,"t":1710774000}
+{"o":8532.1042587705,"h":9504.0919761447,"l":8194.137347803,"c":8355.6966510002,"v":1403785.0268847116,"t":1710777600}
+{"o":8355.6966510002,"h":8476.6245148773,"l":8187.9270244608,"c":8282.4022863171,"v":1418415.627074166,"t":1710781200}
+{"o":8282.4022863171,"h":8387.5727065342,"l":8240.5814306326,"c":8343.6844535286,"v":852048.6275664879,"t":1710784800}
+{"o":8343.6844535286,"h":8433.3328576269,"l":8267.3105640729,"c":8306.3479968054,"v":711070.3127070972,"t":1710788400}
+{"o":8306.3479968054,"h":8472.8518143095,"l":8306.3479968054,"c":8390.938324244,"v":642338.8635003632,"t":1710792000}
+{"o":8390.938324244,"h":8582.2022156137,"l":8361.4614366377,"c":8453.2623428302,"v":786127.9845504642,"t":1710795600}
+{"o":8453.2623428302,"h":8500.4940610318,"l":8244.7796474781,"c":8296.8133613181,"v":1366820.6260094563,"t":1710799200}
+{"o":8296.8133613181,"h":8376.0460904686,"l":8178.3064550437,"c":8210.6587336934,"v":1126042.7845711182,"t":1710802800}
+{"o":8210.6587336934,"h":8352.9576728063,"l":8079.8105302253,"c":8121.9229573087,"v":1528959.5097281646,"t":1710806400}
+{"o":8121.9229573087,"h":8148.9144655798,"l":7732.7922445637,"c":7871.7898473527,"v":2070014.4052499866,"t":1710810000}
+{"o":7871.7898473527,"h":8005.9635726072,"l":7614.5141280934,"c":7691.065837764,"v":1313385.5681587197,"t":1710813600}
+{"o":7691.065837764,"h":7799.7904192794,"l":7498.1348547705,"c":7724.9944337522,"v":1253867.5274014361,"t":1710817200}
+{"o":7724.9944337522,"h":7987.0887005266,"l":7689.0040236252,"c":7818.1874691188,"v":1929075.9734468099,"t":1710820800}
+{"o":7818.1874691188,"h":7921.0759363817,"l":7668.2085241963,"c":7772.9859402687,"v":2283445.2220813427,"t":1710824400}
+{"o":7772.9859402687,"h":7886.8144851458,"l":7563.0358242065,"c":7712.9987628972,"v":1406898.6414693482,"t":1710828000}
+{"o":7712.9987628972,"h":7836.1131967496,"l":7483.3878732967,"c":7796.8873047585,"v":1567829.3909320389,"t":1710831600}
+{"o":7796.8873047585,"h":7808.5796965438,"l":7159.4704700614,"c":7365.028646917,"v":1353468.0081256733,"t":1710835200}
+{"o":7365.028646917,"h":7563.2288073675,"l":7173.8938736398,"c":7513.2809998386,"v":1317696.0389970355,"t":1710838800}
+{"o":7513.2809998386,"h":7529.5700396898,"l":7223.4062929872,"c":7354.0624709213,"v":995781.1085462508,"t":1710842400}
+{"o":7354.0624709213,"h":7496.9688102846,"l":7121.0349477269,"c":7449.7237568621,"v":1237519.6412636382,"t":1710846000}
+{"o":7449.7237568621,"h":7920.2850729781,"l":7422.0467664406,"c":7672.3796259523,"v":1210239.7661357392,"t":1710849600}
+{"o":7672.3796259523,"h":7705.1383817444,"l":7524.8984082443,"c":7606.7221782996,"v":917942.3820741206,"t":1710853200}
+{"o":7606.7221782996,"h":7616.8703165297,"l":7413.0213018909,"c":7507.9867075729,"v":845336.1690586904,"t":1710856800}
+{"o":7507.9867075729,"h":7732.4462246824,"l":7321.0365319508,"c":7662.0256098715,"v":1034016.498378701,"t":1710860400}
+{"o":7662.0256098715,"h":7804.0261149791,"l":7601.7500224339,"c":7711.3484884158,"v":1154417.7925811517,"t":1710864000}
+{"o":7711.3484884158,"h":7821.8861722327,"l":7620.3515038389,"c":7685.0909663196,"v":954030.1212898537,"t":1710867600}
+{"o":7685.0909663196,"h":7698.1456464602,"l":7518.0034780155,"c":7600.0255946823,"v":653937.9874887414,"t":1710871200}
+{"o":7600.0255946823,"h":7733.7052566554,"l":7542.8289667706,"c":7611.538815855,"v":725209.1584181702,"t":1710874800}
+{"o":7611.538815855,"h":7644.2213325566,"l":7275.1598608798,"c":7335.2728306838,"v":899256.1277369519,"t":1710878400}
+{"o":7335.2728306838,"h":7363.3603799093,"l":7145.3602352819,"c":7243.694973552,"v":747858.9533629199,"t":1710882000}
+{"o":7243.694973552,"h":7267.5672397945,"l":6870.5284265525,"c":7092.5429859845,"v":1598058.2464201266,"t":1710885600}
+{"o":7092.5429859845,"h":7204.8377055922,"l":6827.6833664316,"c":7116.3394808869,"v":1241209.4523673123,"t":1710889200}
+{"o":7116.3394808869,"h":7397.0418505957,"l":7104.7908335228,"c":7378.0961868051,"v":1185689.1852417237,"t":1710892800}
+{"o":7378.0961868051,"h":7382.4147590222,"l":7125.6679962368,"c":7186.8992002979,"v":968334.4587191873,"t":1710896400}
+{"o":7186.8992002979,"h":7344.0398467684,"l":7167.6058849994,"c":7291.868964873,"v":625893.617910036,"t":1710900000}
+{"o":7291.868964873,"h":7411.5710517816,"l":7095.3339038238,"c":7114.7792507851,"v":803172.9128041513,"t":1710903600}
+{"o":7114.7792507851,"h":7174.1212470461,"l":6971.8514814816,"c":7014.858903169,"v":877472.3805270307,"t":1710907200}
+{"o":7014.858903169,"h":7044.8106886531,"l":6755.8675984449,"c":6958.4993352386,"v":925689.8755736776,"t":1710910800}
+{"o":6958.4993352386,"h":7073.5007825366,"l":6925.036446891,"c":7030.2374332936,"v":565027.5626793602,"t":1710914400}
+{"o":7030.2374332936,"h":7329.2665508983,"l":7011.636950254,"c":7263.9008762364,"v":671382.2626461835,"t":1710918000}
+{"o":7263.9008762364,"h":7469.6469049334,"l":7092.677933695,"c":7165.4351065289,"v":576861.367322796,"t":1710921600}
+{"o":7165.4351065289,"h":7250.3625313488,"l":7149.4479271742,"c":7180.6636476833,"v":494217.4482786733,"t":1710925200}
+{"o":7180.6636476833,"h":7219.6482231066,"l":7099.774547393,"c":7186.5236267144,"v":449790.9193428882,"t":1710928800}
+{"o":7186.5236267144,"h":7339.9797689215,"l":7139.0930632254,"c":7208.2286626174,"v":525412.3599486424,"t":1710932400}
+{"o":7208.2286626174,"h":7410.2703876256,"l":7160.0838896494,"c":7341.3108055225,"v":1070806.6872523478,"t":1710936000}
+{"o":7341.3108055225,"h":7341.3108055225,"l":7188.9349200796,"c":7211.1688080937,"v":1043835.8565544868,"t":1710939600}
+{"o":7211.1688080937,"h":7359.5173350997,"l":7185.0416601859,"c":7332.2044372739,"v":804940.5321443353,"t":1710943200}
+{"o":7332.2044372739,"h":7389.3476002925,"l":7123.3465546025,"c":7148.7358011431,"v":972157.3278797553,"t":1710946800}
+{"o":7148.7358011431,"h":7221.0236902465,"l":6932.8814789073,"c":7039.437627308,"v":1078545.9916118467,"t":1710950400}
+{"o":7039.437627308,"h":7282.7424556945,"l":6988.9788615728,"c":7213.7676444557,"v":860643.0841028152,"t":1710954000}
+{"o":7213.7676444557,"h":7731.93313658,"l":7211.0285935514,"c":7706.8726407886,"v":1221379.0409702186,"t":1710957600}
+{"o":7706.8726407886,"h":7731.0622541442,"l":7597.8723862278,"c":7651.0089757331,"v":1035951.762699952,"t":1710961200}
+{"o":7651.0089757331,"h":7905.4748077464,"l":7617.2712071931,"c":7824.9695411076,"v":922724.2186482106,"t":1710964800}
+{"o":7824.9695411076,"h":7966.5444966289,"l":7741.8541421791,"c":7961.1158247828,"v":590161.6755350468,"t":1710968400}
+{"o":7961.1158247828,"h":8102.0238894177,"l":7781.5780935365,"c":7960.2476798642,"v":706037.4026352948,"t":1710972000}
+{"o":7960.2476798642,"h":8153.103522637,"l":7923.0177737786,"c":8039.0934547995,"v":797969.2532725714,"t":1710975600}
+{"o":8039.0934547995,"h":8213.9928165176,"l":7933.5762562264,"c":8086.8806665384,"v":917794.0782689636,"t":1710979200}
+{"o":8086.8806665384,"h":8128.5834245308,"l":7989.3868529611,"c":8032.1592931286,"v":704193.4774520599,"t":1710982800}
+{"o":8032.1592931286,"h":8092.9130395518,"l":8001.9873923129,"c":8048.6121439082,"v":589188.7009652738,"t":1710986400}
+{"o":8048.6121439082,"h":8151.155803606,"l":7946.4109075225,"c":7975.9831278195,"v":679638.8389740695,"t":1710990000}
+{"o":7975.9831278195,"h":8020.3661296849,"l":7859.2403464029,"c":7900.0825785565,"v":522435.0058877915,"t":1710993600}
+{"o":7900.0825785565,"h":7948.5865259504,"l":7745.7318982336,"c":7925.192446512,"v":618028.016294899,"t":1710997200}
+{"o":7925.192446512,"h":8062.6853456808,"l":7910.0189098765,"c":7988.109058891,"v":1179938.8352654176,"t":1711000800}
+{"o":7988.109058891,"h":8038.9531999579,"l":7892.5873887392,"c":7910.858899064,"v":1197008.8964414552,"t":1711004400}
+{"o":7910.858899064,"h":8028.1213566708,"l":7876.1610541363,"c":7877.9475529261,"v":699246.4535000045,"t":1711008000}
+{"o":7877.9475529261,"h":7958.9668334268,"l":7808.7161100142,"c":7860.3399382143,"v":582555.7585293668,"t":1711011600}
+{"o":7860.3399382143,"h":7961.1467427853,"l":7831.2402110387,"c":7925.9435417895,"v":866370.1985973275,"t":1711015200}
+{"o":7925.9435417895,"h":8009.3685388589,"l":7857.2677702541,"c":7918.8899385971,"v":775948.9346248016,"t":1711018800}
+{"o":7918.8899385971,"h":8015.7884182119,"l":7904.519809709,"c":7949.078349358,"v":657709.0586729002,"t":1711022400}
+{"o":7949.078349358,"h":8021.1806803882,"l":7845.3337023414,"c":7846.8189143791,"v":735565.0134502454,"t":1711026000}
+{"o":7846.8189143791,"h":7990.3839408843,"l":7817.1031797164,"c":7875.922466981,"v":808342.8568629618,"t":1711029600}
+{"o":7875.922466981,"h":7888.2156060136,"l":7700.3065868149,"c":7765.2696138644,"v":823977.1203419162,"t":1711033200}
+{"o":7765.2696138644,"h":7847.1064095133,"l":7683.5224534638,"c":7816.1216709249,"v":697893.438267466,"t":1711036800}
+{"o":7816.1216709249,"h":7878.0482642005,"l":7553.4539011223,"c":7588.7472641201,"v":642705.2459028816,"t":1711040400}
+{"o":7588.7472641201,"h":7624.5160638754,"l":7426.0544454257,"c":7483.7325826707,"v":697789.0557575841,"t":1711044000}
+{"o":7483.7325826707,"h":7517.4026336148,"l":7415.7421444602,"c":7458.5360609639,"v":446912.7155667199,"t":1711047600}
+{"o":7458.5360609639,"h":7629.4178522317,"l":7361.4524861848,"c":7523.3125105197,"v":558566.7149272591,"t":1711051200}
+{"o":7523.3125105197,"h":7550.4202398807,"l":7437.0862399521,"c":7536.8921622711,"v":347387.7279962667,"t":1711054800}
+{"o":7536.8921622711,"h":7604.6198389038,"l":7465.4854424771,"c":7472.0411080925,"v":406436.4029910705,"t":1711058400}
+{"o":7472.0411080925,"h":7541.6820268502,"l":7460.8088308905,"c":7524.2276798594,"v":378941.5203208042,"t":1711062000}
+{"o":7524.2276798594,"h":7622.6813429568,"l":7450.3468119508,"c":7500.2277655396,"v":682827.149699913,"t":1711065600}
+{"o":7500.2277655396,"h":7531.062281346,"l":7307.4504420225,"c":7314.3775763593,"v":598353.163478712,"t":1711069200}
+{"o":7314.3775763593,"h":7383.5188387047,"l":7295.6732898322,"c":7373.8483878138,"v":542076.0707321601,"t":1711072800}
+{"o":7373.8483878138,"h":7539.2976450257,"l":7373.8483878138,"c":7502.020928779,"v":613841.2944762419,"t":1711076400}
+{"o":7502.020928779,"h":7542.063925894,"l":7439.5848154784,"c":7514.4496516053,"v":622497.2970592389,"t":1711080000}
+{"o":7514.4496516053,"h":7555.8163829025,"l":7445.1340317115,"c":7528.6303378121,"v":527029.9927587898,"t":1711083600}
+{"o":7528.6303378121,"h":7579.0316060877,"l":7491.8930098127,"c":7557.5861214911,"v":562832.8621040612,"t":1711087200}
+{"o":7557.5861214911,"h":7568.1397092048,"l":7473.8005305732,"c":7502.4687730599,"v":470457.7723953145,"t":1711090800}
+{"o":7502.4687730599,"h":7552.008482895,"l":7406.2645556682,"c":7428.3259418928,"v":410768.7465111128,"t":1711094400}
+{"o":7428.3259418928,"h":7470.3387346285,"l":7369.1392329925,"c":7382.7607126613,"v":398298.5409051873,"t":1711098000}
+{"o":7382.7607126613,"h":7410.8196869957,"l":7295.8272960169,"c":7312.5743329096,"v":539291.7081062258,"t":1711101600}
+{"o":7312.5743329096,"h":7353.6388232135,"l":7194.4178833059,"c":7209.490326684,"v":638647.0698300665,"t":1711105200}
+{"o":7209.490326684,"h":7289.6847054967,"l":7172.210447674,"c":7248.6323475309,"v":623099.6242452684,"t":1711108800}
+{"o":7248.6323475309,"h":7283.5409758027,"l":7047.144095755,"c":7079.6251096458,"v":729670.8964002097,"t":1711112400}
+{"o":7079.6251096458,"h":7133.6951316787,"l":7026.1960530458,"c":7059.7516803547,"v":736295.6001494561,"t":1711116000}
+{"o":7059.7516803547,"h":7261.2158484836,"l":7055.314532269,"c":7197.4093420855,"v":725847.3038488809,"t":1711119600}
+{"o":7197.4093420855,"h":7197.4669208596,"l":7058.9182904788,"c":7144.3306351301,"v":805404.132340492,"t":1711123200}
+{"o":7144.3306351301,"h":7238.2545278289,"l":7121.301479022,"c":7237.0616343681,"v":560973.789767233,"t":1711126800}
+{"o":7237.0616343681,"h":7260.3411295034,"l":7176.4497156994,"c":7218.5774533901,"v":463463.4601832938,"t":1711130400}
+{"o":7218.5774533901,"h":7346.9144005297,"l":7167.7311029413,"c":7248.533126269,"v":385960.9657288748,"t":1711134000}
+{"o":7248.533126269,"h":7274.1905664971,"l":7144.9109199884,"c":7173.3776752902,"v":422704.5711825365,"t":1711137600}
+{"o":7173.3776752902,"h":7185.0051607947,"l":7033.5623421174,"c":7137.8575460031,"v":570419.9576693604,"t":1711141200}
+{"o":7137.8575460031,"h":7163.8987308032,"l":7045.3727229793,"c":7138.549118324,"v":406267.3564708353,"t":1711144800}
+{"o":7138.549118324,"h":7341.1124525295,"l":7127.2702894789,"c":7333.9056055744,"v":452619.3735811998,"t":1711148400}
+{"o":7333.9056055744,"h":7350.1922422186,"l":7274.4359050814,"c":7283.0831421745,"v":389877.2594826409,"t":1711152000}
+{"o":7283.0831421745,"h":7465.2723824102,"l":7277.7466158604,"c":7406.7224560229,"v":474863.1385257517,"t":1711155600}
+{"o":7406.7224560229,"h":7418.6296973371,"l":7299.0438151513,"c":7339.5224755679,"v":415830.3822189746,"t":1711159200}
+{"o":7339.5224755679,"h":7339.7863028662,"l":7143.143993041,"c":7208.2646418535,"v":442164.1988285932,"t":1711162800}
+{"o":7208.2646418535,"h":7262.0123638026,"l":7196.2744064903,"c":7211.8871773779,"v":348481.5701726404,"t":1711166400}
+{"o":7211.8871773779,"h":7252.6340038568,"l":7186.8260648273,"c":7238.4505138306,"v":296112.832500594,"t":1711170000}
+{"o":7238.4505138306,"h":7315.7740383291,"l":7205.5307316079,"c":7296.688912009,"v":335955.4091630667,"t":1711173600}
+{"o":7296.688912009,"h":7442.1459189029,"l":7291.8337305812,"c":7377.1518880286,"v":378833.5164862087,"t":1711177200}
+{"o":7377.1518880286,"h":7423.8254405374,"l":7323.2701163636,"c":7370.1521810158,"v":355562.3962017356,"t":1711180800}
+{"o":7370.1521810158,"h":7384.7683852824,"l":7248.7245399078,"c":7350.7718596108,"v":293693.5455503369,"t":1711184400}
+{"o":7350.7718596108,"h":7407.9812771715,"l":7319.5122796782,"c":7328.522976427,"v":275931.3498237332,"t":1711188000}
+{"o":7328.522976427,"h":7385.589427534,"l":7315.2496204699,"c":7369.1162861958,"v":291652.3772541452,"t":1711191600}
+{"o":7369.1162861958,"h":7441.9314593819,"l":7334.1514486267,"c":7419.1263157718,"v":302720.5803909045,"t":1711195200}
+{"o":7419.1263157718,"h":7445.4282752857,"l":7341.7317140524,"c":7415.227606399,"v":365346.440307097,"t":1711198800}
+{"o":7415.227606399,"h":7512.0501468421,"l":7352.3949417853,"c":7450.2298465188,"v":453232.3177393684,"t":1711202400}
+{"o":7450.2298465188,"h":7482.1858869315,"l":7245.8024235017,"c":7343.0413145679,"v":432607.6691344967,"t":1711206000}
+{"o":7343.0413145679,"h":7413.0962106808,"l":7288.3440449365,"c":7350.2141406981,"v":373523.5362428201,"t":1711209600}
+{"o":7350.2141406981,"h":7401.746270574,"l":7315.5983566925,"c":7373.5965779319,"v":408013.6816069016,"t":1711213200}
+{"o":7373.5965779319,"h":7415.3498450105,"l":7359.3220047003,"c":7378.1613431806,"v":348267.8564759818,"t":1711216800}
+{"o":7378.1613431806,"h":7421.3447881276,"l":7319.0177726811,"c":7329.0129877865,"v":285920.6788189639,"t":1711220400}
+{"o":7329.0129877865,"h":7358.6319722794,"l":7252.5917674142,"c":7256.768343695,"v":338411.7665822142,"t":1711224000}
+{"o":7256.768343695,"h":7330.3588884911,"l":7236.1519657805,"c":7296.9551660632,"v":315045.7176085183,"t":1711227600}
+{"o":7296.9551660632,"h":7357.0447303676,"l":7277.4422782105,"c":7327.1537344743,"v":269366.2100567606,"t":1711231200}
+{"o":7327.1537344743,"h":7349.1436511997,"l":7216.5621578676,"c":7238.4600093372,"v":343085.0761964815,"t":1711234800}
+{"o":7238.4600093372,"h":7436.2094819703,"l":7216.7813268376,"c":7378.4674494805,"v":386571.486700866,"t":1711238400}
+{"o":7378.4674494805,"h":7398.4422815517,"l":7344.6532199257,"c":7375.8348840197,"v":326293.0685283063,"t":1711242000}
+{"o":7375.8348840197,"h":7389.4650644779,"l":7290.4687439938,"c":7310.185258937,"v":262463.7347679578,"t":1711245600}
+{"o":7310.185258937,"h":7329.0457771404,"l":7196.6652068212,"c":7200.6618760265,"v":320088.5463489016,"t":1711249200}
+{"o":7200.6618760265,"h":7249.9135370302,"l":7180.9574786344,"c":7242.5238858408,"v":281305.1164251165,"t":1711252800}
+{"o":7242.5238858408,"h":7291.1586785143,"l":7212.0340214692,"c":7268.4089569658,"v":215010.8833143541,"t":1711256400}
+{"o":7268.4089569658,"h":7288.7295517656,"l":7205.9001613844,"c":7239.3121216052,"v":220748.4873748514,"t":1711260000}
+{"o":7239.3121216052,"h":7275.077459243,"l":7211.8701034918,"c":7269.594677739,"v":208818.953672897,"t":1711263600}
+{"o":7269.594677739,"h":7377.8852065547,"l":7244.7409442699,"c":7366.9374840004,"v":291321.8895853597,"t":1711267200}
+{"o":7366.9374840004,"h":7378.3771150876,"l":7271.823043902,"c":7298.4076215744,"v":229597.7570112818,"t":1711270800}
+{"o":7298.4076215744,"h":7350.9495517552,"l":7290.1107566805,"c":7321.3315462145,"v":240136.2254481683,"t":1711274400}
+{"o":7321.3315462145,"h":7343.9980146694,"l":7277.385205417,"c":7329.0182698245,"v":211165.1054132665,"t":1711278000}
+{"o":7329.0182698245,"h":7415.5111433926,"l":7305.3465938007,"c":7401.367393885,"v":299323.1824828592,"t":1711281600}
+{"o":7401.367393885,"h":7416.6978332017,"l":7335.7312242675,"c":7344.3267624592,"v":276611.9401868111,"t":1711285200}
+{"o":7344.3267624592,"h":7433.6024768281,"l":7339.2573299288,"c":7411.8177482736,"v":335534.8706300234,"t":1711288800}
+{"o":7411.8177482736,"h":7423.4043890883,"l":7361.9338270384,"c":7386.9654864127,"v":372309.5977763629,"t":1711292400}
+{"o":7386.9654864127,"h":7416.9179608132,"l":7295.4324011019,"c":7301.8487716866,"v":356131.9359484169,"t":1711296000}
+{"o":7301.8487716866,"h":7318.4839825199,"l":7225.9208165269,"c":7294.4337176661,"v":428918.4680473235,"t":1711299600}
+{"o":7294.4337176661,"h":7405.6038899281,"l":7292.9167613721,"c":7389.295931007,"v":357594.4267258386,"t":1711303200}
+{"o":7389.295931007,"h":7416.0305857571,"l":7368.7813795154,"c":7382.4309238224,"v":308044.331274509,"t":1711306800}
+{"o":7382.4309238224,"h":7527.6193792997,"l":7353.7601110227,"c":7497.2136881233,"v":401970.4720140536,"t":1711310400}
+{"o":7497.2136881233,"h":7653.8692671814,"l":7497.2136881233,"c":7626.2491217905,"v":560430.3269153802,"t":1711314000}
+{"o":7626.2491217905,"h":7771.630217504,"l":7624.8382008642,"c":7753.2637673492,"v":469546.5408910051,"t":1711317600}
+{"o":7753.2637673492,"h":7827.6234017947,"l":7678.4219664743,"c":7706.6553795663,"v":504667.2375355055,"t":1711321200}
+{"o":7706.6553795663,"h":7722.1863890664,"l":7585.7937120976,"c":7600.5773714606,"v":430201.761847832,"t":1711324800}
+{"o":7600.5773714606,"h":7682.7417469869,"l":7589.0878725023,"c":7668.8436245294,"v":436582.8800908683,"t":1711328400}
+{"o":7668.8436245294,"h":7741.2392404638,"l":7644.7253662535,"c":7721.5313772358,"v":407077.603544676,"t":1711332000}
+{"o":7721.5313772358,"h":7777.2970610992,"l":7701.4505039189,"c":7746.153789451,"v":348533.6470722323,"t":1711335600}
+{"o":7746.153789451,"h":7780.5566523684,"l":7705.6246851683,"c":7762.332319222,"v":350702.7292396975,"t":1711339200}
+{"o":7762.332319222,"h":7849.9004097819,"l":7730.1446023717,"c":7795.8343034356,"v":323502.6588459554,"t":1711342800}
+{"o":7795.8343034356,"h":7894.0776264685,"l":7774.5542813538,"c":7877.3997970763,"v":275162.6250506047,"t":1711346400}
+{"o":7877.3997970763,"h":7950.531952753,"l":7778.1819122361,"c":7784.8942828581,"v":360117.1427141441,"t":1711350000}
+{"o":7784.8942828581,"h":7866.1131987617,"l":7781.1491601858,"c":7840.6993677681,"v":304334.6312839515,"t":1711353600}
+{"o":7840.6993677681,"h":7942.8385731865,"l":7826.1449537114,"c":7933.9238331399,"v":315539.3608157927,"t":1711357200}
+{"o":7933.9238331399,"h":8067.7479998061,"l":7908.5187697769,"c":7946.4537954811,"v":431990.0042836014,"t":1711360800}
+{"o":7946.4537954811,"h":7987.3100876004,"l":7862.2124345399,"c":7878.5679170833,"v":365662.3894376922,"t":1711364400}
+{"o":7878.5679170833,"h":7911.0910876259,"l":7805.0007017286,"c":7845.0509267807,"v":368042.0934326861,"t":1711368000}
+{"o":7845.0509267807,"h":7998.4783867307,"l":7811.4257301693,"c":7985.2831482135,"v":392800.2854346604,"t":1711371600}
+{"o":7985.2831482135,"h":8248.6819431933,"l":7929.5407034773,"c":8069.8834394787,"v":716057.9019732348,"t":1711375200}
+{"o":8069.8834394787,"h":8110.5416365356,"l":7992.5569475358,"c":8081.0672386207,"v":622285.0527078296,"t":1711378800}
+{"o":8081.0672386207,"h":8115.0433496469,"l":7970.5770613959,"c":8087.7381219029,"v":613261.5793730014,"t":1711382400}
+{"o":8087.7381219029,"h":8158.9842148875,"l":8056.3549777882,"c":8095.8626158231,"v":589842.2065116076,"t":1711386000}
+{"o":8095.8626158231,"h":8125.3690097831,"l":8036.3579626771,"c":8061.658338988,"v":404285.2162189232,"t":1711389600}
+{"o":8061.658338988,"h":8079.2707498493,"l":7994.4057528899,"c":8061.626536991,"v":465247.991764376,"t":1711393200}
+{"o":8061.626536991,"h":8097.2446985294,"l":8017.2567754262,"c":8043.513161589,"v":387314.7722268896,"t":1711396800}
+{"o":8043.513161589,"h":8069.3567916596,"l":7915.8545045936,"c":7944.5215147254,"v":461740.5860913051,"t":1711400400}
+{"o":7944.5215147254,"h":8021.3320671322,"l":7920.4035826996,"c":7997.5166094163,"v":424592.9938557047,"t":1711404000}
+{"o":7997.5166094163,"h":8059.3517637185,"l":7897.2298500617,"c":7919.3862959344,"v":367697.4396329193,"t":1711407600}
+{"o":7919.3862959344,"h":7998.6765113977,"l":7883.2638746661,"c":7921.1111350197,"v":445466.8689961327,"t":1711411200}
+{"o":7921.1111350197,"h":7972.1696200566,"l":7895.6859870932,"c":7956.2539901852,"v":334758.5354520082,"t":1711414800}
+{"o":7956.2539901852,"h":8039.3619332047,"l":7925.2637581376,"c":8032.7836042744,"v":392998.9081202822,"t":1711418400}
+{"o":8032.7836042744,"h":8053.4984288461,"l":7995.587658986,"c":8032.9926654789,"v":345225.8985353514,"t":1711422000}
+{"o":8032.9926654789,"h":8145.9613117544,"l":8020.3637206315,"c":8130.9401148589,"v":380668.4459296105,"t":1711425600}
+{"o":8130.9401148589,"h":8220.182532476,"l":8110.0804714104,"c":8165.9665180343,"v":441391.8614009998,"t":1711429200}
+{"o":8165.9665180343,"h":8205.6298847937,"l":8117.5174058421,"c":8192.7447105,"v":595380.1511578533,"t":1711432800}
+{"o":8192.7447105,"h":8239.9667507501,"l":8123.3238122747,"c":8135.6787495751,"v":762819.3311960201,"t":1711436400}
+{"o":8135.6787495751,"h":8168.9130689255,"l":8062.6350699675,"c":8145.3396433402,"v":612410.2368357249,"t":1711440000}
+{"o":8145.3396433402,"h":8199.5879946337,"l":8108.9305880742,"c":8188.6870455205,"v":424894.665459368,"t":1711443600}
+{"o":8188.6870455205,"h":8232.338401148,"l":8155.4810178439,"c":8180.552215308,"v":440613.1263263805,"t":1711447200}
+{"o":8180.552215308,"h":8224.8362382122,"l":8151.3160685054,"c":8164.0812783517,"v":486436.057965146,"t":1711450800}
+{"o":8164.0812783517,"h":8202.5437075257,"l":8103.6101278658,"c":8163.4989068997,"v":499588.5687298406,"t":1711454400}
+{"o":8163.4989068997,"h":8183.5132523638,"l":8025.9315031262,"c":8078.6040543643,"v":743360.8596626319,"t":1711458000}
+{"o":8078.6040543643,"h":8102.3105835574,"l":7945.0599591115,"c":8043.6801750955,"v":1240480.545082072,"t":1711461600}
+{"o":8043.6801750955,"h":8047.8658146685,"l":7891.5827697678,"c":7984.7797594131,"v":781057.2129540882,"t":1711465200}
+{"o":7984.7797594131,"h":8038.507241299,"l":7812.0811391525,"c":7854.8365794584,"v":712419.0228572409,"t":1711468800}
+{"o":7854.8365794584,"h":7925.4499706365,"l":7803.1273285103,"c":7906.9711590069,"v":540307.1422538998,"t":1711472400}
+{"o":7906.9711590069,"h":8020.6510054038,"l":7883.6796940936,"c":7935.0036780212,"v":437692.5521795145,"t":1711476000}
+{"o":7935.0036780212,"h":7955.2545011281,"l":7849.9240887014,"c":7886.2687857672,"v":533698.8065822752,"t":1711479600}
+{"o":7886.2687857672,"h":7965.7806186215,"l":7881.6050646604,"c":7958.4638576853,"v":486189.9451757885,"t":1711483200}
+{"o":7958.4638576853,"h":8072.5702597516,"l":7931.6976724599,"c":8016.8343471409,"v":418626.0873871145,"t":1711486800}
+{"o":8016.8343471409,"h":8068.9610789117,"l":7953.3330282815,"c":8058.0570253725,"v":458498.5346974599,"t":1711490400}
+{"o":8058.0570253725,"h":8071.6396303709,"l":7979.6284426846,"c":7982.2235850432,"v":427518.2129884121,"t":1711494000}
+{"o":7982.2235850432,"h":8063.2719731696,"l":7904.7225163546,"c":8058.4309439428,"v":605207.2456684929,"t":1711497600}
+{"o":8058.4309439428,"h":8078.2400423102,"l":7970.7261606501,"c":7985.2749157663,"v":542739.2798047842,"t":1711501200}
+{"o":7985.2749157663,"h":8037.807318263,"l":7937.1307240043,"c":8036.6803695994,"v":467444.8593605473,"t":1711504800}
+{"o":8036.6803695994,"h":8038.1916516141,"l":7925.6567579922,"c":7965.6228974227,"v":527222.1676264369,"t":1711508400}
+{"o":7965.6228974227,"h":7993.1681171431,"l":7875.5500583039,"c":7924.3429125865,"v":526708.7394574899,"t":1711512000}
+{"o":7924.3429125865,"h":7978.664136114,"l":7888.2452550781,"c":7969.5138563138,"v":368799.8971196701,"t":1711515600}
+{"o":7969.5138563138,"h":7987.067264542,"l":7718.0009016832,"c":7947.890553521,"v":445609.9890165981,"t":1711519200}
+{"o":7947.890553521,"h":7961.5013393892,"l":7792.8778581076,"c":7828.8766730123,"v":460025.0870906182,"t":1711522800}
+{"o":7828.8766730123,"h":7866.8261298271,"l":7749.5878108288,"c":7759.3977478848,"v":400309.5988659647,"t":1711526400}
+{"o":7759.3977478848,"h":7809.9147215791,"l":7691.65112248,"c":7797.4569186372,"v":490299.0413946016,"t":1711530000}
+{"o":7797.4569186372,"h":7835.4333483295,"l":7772.883307961,"c":7818.0499107233,"v":409541.5648297378,"t":1711533600}
+{"o":7818.0499107233,"h":7906.7113058404,"l":7762.5354582084,"c":7897.2521228463,"v":401593.6185252172,"t":1711537200}
+{"o":7897.2521228463,"h":7910.7960503841,"l":7798.5625161707,"c":7841.2850537294,"v":433129.7207366778,"t":1711540800}
+{"o":7841.2850537294,"h":8013.6224349892,"l":7755.0572877901,"c":7777.7831567193,"v":833665.1403454186,"t":1711544400}
+{"o":7777.7831567193,"h":7808.7986239604,"l":7571.7892372832,"c":7754.0761213479,"v":959571.2404483759,"t":1711548000}
+{"o":7754.0761213479,"h":7780.5444270892,"l":7583.2918660749,"c":7583.2918660749,"v":647486.5313502687,"t":1711551600}
+{"o":7583.2918660749,"h":7683.3873183386,"l":7547.0965580266,"c":7673.4845153506,"v":632002.9770094092,"t":1711555200}
+{"o":7673.4845153506,"h":7724.0872373984,"l":7647.2959905831,"c":7672.0691523154,"v":403250.1024721296,"t":1711558800}
+{"o":7672.0691523154,"h":7701.2141977732,"l":7590.2561005476,"c":7600.7757936163,"v":439032.0596771179,"t":1711562400}
+{"o":7600.7757936163,"h":7670.0484441393,"l":7586.3099319444,"c":7650.6388565249,"v":377219.3842139562,"t":1711566000}
+{"o":7650.6388565249,"h":7760.2722144025,"l":7622.0472678681,"c":7757.830596316,"v":423981.5515513067,"t":1711569600}
+{"o":7757.830596316,"h":7774.4667789672,"l":7677.6071080997,"c":7723.6296500208,"v":388168.2869830016,"t":1711573200}
+{"o":7723.6296500208,"h":7842.4473600173,"l":7710.2536942245,"c":7833.4674807266,"v":408454.426421199,"t":1711576800}
+{"o":7833.4674807266,"h":7834.7260678384,"l":7737.4918847233,"c":7802.1486654724,"v":391220.8861703369,"t":1711580400}
+{"o":7802.1486654724,"h":7881.6900334001,"l":7763.7162520126,"c":7813.2408588248,"v":584260.452812909,"t":1711584000}
+{"o":7813.2408588248,"h":7831.4930989076,"l":7689.315390492,"c":7723.0759111724,"v":453867.9569257461,"t":1711587600}
+{"o":7723.0759111724,"h":7752.4474635389,"l":7588.0495842529,"c":7620.860577446,"v":545387.1038412243,"t":1711591200}
+{"o":7620.860577446,"h":7650.9075339684,"l":7562.744218633,"c":7633.2069965613,"v":436690.3052074439,"t":1711594800}
+{"o":7633.2069965613,"h":7706.0467760156,"l":7590.7911367672,"c":7693.7661679403,"v":406778.4536258844,"t":1711598400}
+{"o":7693.7661679403,"h":7732.7705334512,"l":7671.6984301432,"c":7694.4337535576,"v":332992.5334935344,"t":1711602000}
+{"o":7694.4337535576,"h":7839.6546005324,"l":7674.6949149091,"c":7829.2891924314,"v":364244.6261114317,"t":1711605600}
+{"o":7829.2891924314,"h":7865.4601153504,"l":7791.5569945786,"c":7849.0863128038,"v":316374.502027866,"t":1711609200}
+{"o":7849.0863128038,"h":7896.1920509211,"l":7827.4286551653,"c":7831.2388157433,"v":340285.62165156,"t":1711612800}
+{"o":7831.2388157433,"h":7888.6415957388,"l":7814.4441374357,"c":7850.4855300386,"v":340159.3748221896,"t":1711616400}
+{"o":7850.4855300386,"h":7866.3475371293,"l":7766.4174935194,"c":7812.63999034,"v":408152.8114788883,"t":1711620000}
+{"o":7812.63999034,"h":7838.3608492817,"l":7737.2167891125,"c":7764.6192274514,"v":352974.0479828155,"t":1711623600}
+{"o":7764.6192274514,"h":7789.6241802027,"l":7669.0890823938,"c":7716.1018537108,"v":405923.7529376522,"t":1711627200}
+{"o":7716.1018537108,"h":7799.7041129178,"l":7656.6349638482,"c":7796.6381661884,"v":514877.4118828775,"t":1711630800}
+{"o":7796.6381661884,"h":7946.3723466084,"l":7760.1312754203,"c":7920.8074007366,"v":683852.4378647153,"t":1711634400}
+{"o":7920.8074007366,"h":7925.0687873855,"l":7793.3731685821,"c":7852.6516678233,"v":586793.7303020451,"t":1711638000}
+{"o":7852.6516678233,"h":7878.1271970194,"l":7744.3808751776,"c":7766.7059857604,"v":549867.1159805016,"t":1711641600}
+{"o":7766.7059857604,"h":7776.8175920792,"l":7726.9776492803,"c":7767.1801469644,"v":479297.225039446,"t":1711645200}
+{"o":7767.1801469644,"h":7853.4569376753,"l":7733.2136087234,"c":7804.3368681644,"v":440334.9822541228,"t":1711648800}
+{"o":7804.3368681644,"h":7880.8905064045,"l":7777.0672789265,"c":7812.5648606034,"v":547463.532528175,"t":1711652400}
+{"o":7812.5648606034,"h":7903.1504598276,"l":7802.175111664,"c":7863.5107814505,"v":545649.2304326985,"t":1711656000}
+{"o":7863.5107814505,"h":7924.6183933692,"l":7789.0879967437,"c":7851.620806855,"v":576151.0694880687,"t":1711659600}
+{"o":7851.620806855,"h":7964.395021506,"l":7811.0315026705,"c":7960.1433904508,"v":451362.6339260364,"t":1711663200}
+{"o":7960.1433904508,"h":8019.6804805431,"l":7927.9638014,"c":7949.8734713602,"v":493996.7089723542,"t":1711666800}
+{"o":7949.8734713602,"h":7952.9927521836,"l":7863.957864835,"c":7906.3416715435,"v":446949.4197318056,"t":1711670400}
+{"o":7906.3416715435,"h":7998.3446293798,"l":7884.7230843007,"c":7911.7895502226,"v":495941.8148154986,"t":1711674000}
+{"o":7911.7895502226,"h":7969.9464365968,"l":7868.6519626365,"c":7933.3447882509,"v":507326.9627688175,"t":1711677600}
+{"o":7933.3447882509,"h":7980.3341853959,"l":7877.0499864092,"c":7895.28516183,"v":466443.8620010193,"t":1711681200}
+{"o":7895.28516183,"h":7926.8413431333,"l":7845.7360996668,"c":7861.1423475759,"v":435310.4577569775,"t":1711684800}
+{"o":7861.1423475759,"h":7885.4329717767,"l":7786.0768683065,"c":7797.554958246,"v":462952.9531815926,"t":1711688400}
+{"o":7797.554958246,"h":7842.4363703534,"l":7767.5122197605,"c":7818.2084589951,"v":353687.3951391025,"t":1711692000}
+{"o":7818.2084589951,"h":7840.0768060174,"l":7688.4369567792,"c":7699.0776978325,"v":409293.42825727,"t":1711695600}
+{"o":7699.0776978325,"h":7804.9702143834,"l":7686.6138969167,"c":7774.7555252822,"v":351922.6621630636,"t":1711699200}
+{"o":7774.7555252822,"h":7803.7598477357,"l":7685.8735972667,"c":7702.4562953929,"v":357814.3850476666,"t":1711702800}
+{"o":7702.4562953929,"h":7784.4696005568,"l":7687.8473369693,"c":7780.0794660086,"v":360892.3266623789,"t":1711706400}
+{"o":7780.0794660086,"h":7820.1402699531,"l":7759.9567391874,"c":7791.1691913397,"v":356535.5957225305,"t":1711710000}
+{"o":7791.1691913397,"h":7816.1129507029,"l":7739.344647676,"c":7787.8957988909,"v":406351.1033128157,"t":1711713600}
+{"o":7787.8957988909,"h":7847.8865015445,"l":7759.5855250319,"c":7831.8520032028,"v":498725.3777117218,"t":1711717200}
+{"o":7831.8520032028,"h":7958.8685307048,"l":7806.6966162733,"c":7905.3602943953,"v":584092.3150955115,"t":1711720800}
+{"o":7905.3602943953,"h":7918.4916804916,"l":7731.2251608066,"c":7748.5210586667,"v":682041.9932362582,"t":1711724400}
+{"o":7748.5210586667,"h":7850.1167941481,"l":7737.3934944808,"c":7745.2172700279,"v":597174.6123920849,"t":1711728000}
+{"o":7745.2172700279,"h":7811.4405108774,"l":7735.8541352671,"c":7799.0297038348,"v":671476.6153918322,"t":1711731600}
+{"o":7799.0297038348,"h":7818.2979137224,"l":7746.7810459915,"c":7807.6858366341,"v":607634.9904592095,"t":1711735200}
+{"o":7807.6858366341,"h":7870.5579591914,"l":7774.6453445411,"c":7867.4850611008,"v":630458.2799873208,"t":1711738800}
+{"o":7867.4850611008,"h":7962.5096126641,"l":7832.9259947305,"c":7950.6529268347,"v":618584.9738531271,"t":1711742400}
+{"o":7950.6529268347,"h":7962.9536885773,"l":7854.6539777672,"c":7905.4912277326,"v":644672.5058409896,"t":1711746000}
+{"o":7905.4912277326,"h":8072.2394261563,"l":7893.9305332446,"c":8059.1270908408,"v":563772.0686795012,"t":1711749600}
+{"o":8059.1270908408,"h":8101.3949139648,"l":8018.6607044344,"c":8055.0284432553,"v":631670.7039474623,"t":1711753200}
+{"o":8055.0284432553,"h":8154.1574300363,"l":8003.6252136185,"c":8140.2720114764,"v":649896.0617163791,"t":1711756800}
+{"o":8140.2720114764,"h":8160.8990362186,"l":8057.7794741154,"c":8064.7286889338,"v":634082.0554284863,"t":1711760400}
+{"o":8064.7286889338,"h":8098.7049368755,"l":8027.6649968377,"c":8049.8577932395,"v":533113.0774373703,"t":1711764000}
+{"o":8049.8577932395,"h":8100.6622855168,"l":8046.1811701965,"c":8083.8516396685,"v":536390.2790798545,"t":1711767600}
+{"o":8083.8516396685,"h":8324.1743948348,"l":8076.1178977717,"c":8319.6374863018,"v":779021.7793808667,"t":1711771200}
+{"o":8319.6374863018,"h":8384.87195936,"l":8274.7345486823,"c":8333.7151195118,"v":733349.6627896441,"t":1711774800}
+{"o":8333.7151195118,"h":8380.2286619247,"l":8273.373810099,"c":8294.5401220554,"v":744917.8899358142,"t":1711778400}
+{"o":8294.5401220554,"h":8332.2580077818,"l":8199.951375588,"c":8211.1233545156,"v":730758.3029392186,"t":1711782000}
+{"o":8211.1233545156,"h":8245.8709599694,"l":8099.7253059158,"c":8160.7088552204,"v":682327.0811668308,"t":1711785600}
+{"o":8160.7088552204,"h":8251.9256288226,"l":8146.7019887168,"c":8216.4302651919,"v":558663.0223087221,"t":1711789200}
+{"o":8216.4302651919,"h":8252.2407612198,"l":8189.7677147667,"c":8215.3755055765,"v":475890.8010013656,"t":1711792800}
+{"o":8215.3755055765,"h":8329.7008005505,"l":8215.3755055765,"c":8295.1908265201,"v":488916.9027649061,"t":1711796400}
+{"o":8295.1908265201,"h":8326.2442647197,"l":8247.4686798345,"c":8302.5958451413,"v":498413.4697176522,"t":1711800000}
+{"o":8302.5958451413,"h":8307.3207421582,"l":8227.2693668171,"c":8268.0567071755,"v":533337.2705417044,"t":1711803600}
+{"o":8268.0567071755,"h":8289.6809768601,"l":8179.5669090727,"c":8212.3499287015,"v":569813.8056161746,"t":1711807200}
+{"o":8212.3499287015,"h":8260.7882751742,"l":8189.2084613909,"c":8230.6318254489,"v":678558.3567413904,"t":1711810800}
+{"o":8230.6318254489,"h":8294.9889403606,"l":8201.2271301603,"c":8286.6354618985,"v":733675.3604147336,"t":1711814400}
+{"o":8286.6354618985,"h":8297.9550802632,"l":8236.6143662599,"c":8259.768490176,"v":532634.5898639301,"t":1711818000}
+{"o":8259.768490176,"h":8290.8094553336,"l":8215.2672652443,"c":8220.5905828303,"v":485741.2132579964,"t":1711821600}
+{"o":8220.5905828303,"h":8245.0385101628,"l":8113.7195494229,"c":8199.4412270746,"v":574035.972043477,"t":1711825200}
+{"o":8199.4412270746,"h":8209.6035859482,"l":8155.895162008,"c":8171.9983986217,"v":430854.2580915273,"t":1711828800}
+{"o":8171.9983986217,"h":8203.6018447044,"l":8124.3548636915,"c":8182.8439326938,"v":397780.620733596,"t":1711832400}
+{"o":8182.8439326938,"h":8246.4424157857,"l":8158.6097734682,"c":8223.6304187446,"v":460261.0113453118,"t":1711836000}
+{"o":8223.6304187446,"h":8234.2017456703,"l":8102.6565518381,"c":8142.0795043048,"v":501265.1853030321,"t":1711839600}
+{"o":8142.0795043048,"h":8252.5317510549,"l":8122.0719345866,"c":8186.424818947,"v":536660.428084523,"t":1711843200}
+{"o":8186.424818947,"h":8269.0389645044,"l":8153.1544282121,"c":8254.9868601668,"v":531878.6465764679,"t":1711846800}
+{"o":8254.9868601668,"h":8272.1002009688,"l":8179.3661867499,"c":8195.4208732868,"v":548203.4525183358,"t":1711850400}
+{"o":8195.4208732868,"h":8224.0848811445,"l":8118.4331863435,"c":8146.7692830796,"v":494455.1013991081,"t":1711854000}
+{"o":8146.7692830796,"h":8202.9081488637,"l":8128.9766886496,"c":8191.6916429748,"v":376372.1931633227,"t":1711857600}
+{"o":8191.6916429748,"h":8249.2009741724,"l":8164.0204727859,"c":8238.2701285845,"v":378071.3370110907,"t":1711861200}
+{"o":8238.2701285845,"h":8248.6278340426,"l":8164.705298787,"c":8176.2931975053,"v":373035.1923817963,"t":1711864800}
+{"o":8176.2931975053,"h":8268.8658415855,"l":8165.7844427392,"c":8247.194624563,"v":374269.6918632304,"t":1711868400}
+{"o":8247.194624563,"h":8271.4389841264,"l":8215.5753575645,"c":8259.5873949958,"v":462411.2547512687,"t":1711872000}
+{"o":8259.5873949958,"h":8264.750331438,"l":8197.5041475611,"c":8240.9796189934,"v":490458.0818279352,"t":1711875600}
+{"o":8240.9796189934,"h":8262.9802130179,"l":8190.7922355986,"c":8218.3186169855,"v":413558.4160573506,"t":1711879200}
+{"o":8218.3186169855,"h":8257.4737310937,"l":8191.5304542796,"c":8208.5754091397,"v":366357.8131434062,"t":1711882800}
+{"o":8208.5754091397,"h":8265.3109647316,"l":8193.2840572844,"c":8227.4491329138,"v":384946.9722490637,"t":1711886400}
+{"o":8227.4491329138,"h":8289.2620473316,"l":8199.9485282385,"c":8260.0336896004,"v":500012.2847363994,"t":1711890000}
+{"o":8260.0336896004,"h":8276.3375775442,"l":8208.4779656113,"c":8233.523953535,"v":484596.5660744924,"t":1711893600}
+{"o":8233.523953535,"h":8261.2385806385,"l":8195.1433710705,"c":8201.0282662579,"v":513732.8090508675,"t":1711897200}
+{"o":8201.0282662579,"h":8247.9969317503,"l":8192.791405844,"c":8230.0026054196,"v":511793.1016651909,"t":1711900800}
+{"o":8230.0026054196,"h":8268.2326127837,"l":8206.039651518,"c":8252.4956464803,"v":514315.4525762796,"t":1711904400}
+{"o":8252.4956464803,"h":8360.2189265329,"l":8218.7033045658,"c":8315.0185622326,"v":535381.0856923526,"t":1711908000}
+{"o":8315.0185622326,"h":8445.5751135516,"l":8293.7671691979,"c":8385.3499609288,"v":625682.4684587063,"t":1711911600}
+{"o":8385.3499609288,"h":8419.4683273006,"l":8317.843538216,"c":8357.4080785288,"v":520101.6161588357,"t":1711915200}
+{"o":8357.4080785288,"h":8382.4514968931,"l":8318.7488104213,"c":8368.2295061376,"v":541950.1439051076,"t":1711918800}
+{"o":8368.2295061376,"h":8432.4632859576,"l":8333.621702853,"c":8408.5296499151,"v":563996.8691336775,"t":1711922400}
+{"o":8408.5296499151,"h":8534.4463425267,"l":8379.8469992628,"c":8479.023086126,"v":665198.7212063173,"t":1711926000}
+{"o":8479.023086126,"h":8522.034185064,"l":8419.7165479201,"c":8469.1420948484,"v":659809.285582968,"t":1711929600}
+{"o":8469.1420948484,"h":8571.4787816875,"l":8448.9303532892,"c":8512.3734269425,"v":683458.2659706465,"t":1711933200}
+{"o":8512.3734269425,"h":8540.4958027418,"l":8475.4603254348,"c":8501.0828881411,"v":602799.1477044069,"t":1711936800}
+{"o":8501.0828881411,"h":8537.7832605892,"l":8439.8831097984,"c":8493.3071806787,"v":635804.2229976046,"t":1711940400}
+{"o":8493.3071806787,"h":8548.9222868687,"l":8428.7753203251,"c":8433.2507660926,"v":627463.2007594107,"t":1711944000}
+{"o":8433.2507660926,"h":8467.8220815218,"l":8118.8824514639,"c":8169.1052792139,"v":1033054.0400529092,"t":1711947600}
+{"o":8169.1052792139,"h":8320.1279976131,"l":8145.314418604,"c":8308.8198526075,"v":826701.8437735512,"t":1711951200}
+{"o":8308.8198526075,"h":8380.2818513345,"l":8288.4140244577,"c":8300.4817749149,"v":525616.2719797484,"t":1711954800}
+{"o":8300.4817749149,"h":8328.4180400876,"l":8190.9087917204,"c":8237.5924369985,"v":610469.7508456717,"t":1711958400}
+{"o":8237.5924369985,"h":8305.047853022,"l":8232.6910360048,"c":8251.3239427843,"v":435340.1057635996,"t":1711962000}
+{"o":8251.3239427843,"h":8288.4875808154,"l":8167.5732228066,"c":8237.8677166562,"v":429089.505620726,"t":1711965600}
+{"o":8237.8677166562,"h":8280.0063753438,"l":8181.9891694622,"c":8184.2920079066,"v":434059.6719671161,"t":1711969200}
+{"o":8184.2920079066,"h":8256.7303852608,"l":8172.7723518506,"c":8253.1339212112,"v":483267.1272320381,"t":1711972800}
+{"o":8253.1339212112,"h":8296.242599524,"l":8215.2313128308,"c":8252.5995172087,"v":610441.9280418333,"t":1711976400}
+{"o":8252.5995172087,"h":8285.5053702713,"l":7988.8306173979,"c":8024.5288271108,"v":861158.5225429549,"t":1711980000}
+{"o":8024.5288271108,"h":8046.2499954023,"l":7837.5806813174,"c":7884.6214436484,"v":944537.9134976279,"t":1711983600}
+{"o":7884.6214436484,"h":8009.3706489379,"l":7846.418376109,"c":7942.5795239453,"v":716766.9299014336,"t":1711987200}
+{"o":7942.5795239453,"h":7979.4009081115,"l":7872.373085657,"c":7969.9544361868,"v":552535.1017297786,"t":1711990800}
+{"o":7969.9544361868,"h":7975.7483479622,"l":7858.7868518051,"c":7949.1345916046,"v":615927.0925902927,"t":1711994400}
+{"o":7949.1345916046,"h":8114.7778654137,"l":7919.4715750231,"c":8106.3607778953,"v":565248.6831439668,"t":1711998000}
+{"o":8106.3607778953,"h":8126.5601614686,"l":8034.8341028594,"c":8122.9294448994,"v":525307.6958228272,"t":1712001600}
+{"o":8122.9294448994,"h":8132.6130483819,"l":8069.5592144254,"c":8082.2677741782,"v":445290.5592555344,"t":1712005200}
+{"o":8082.2677741782,"h":8121.2639917624,"l":8049.1319837184,"c":8089.5136285722,"v":511870.0913031733,"t":1712008800}
+{"o":8089.5136285722,"h":8129.1226561399,"l":8059.2634808013,"c":8061.4485145168,"v":492025.2661315472,"t":1712012400}
+{"o":8061.4485145168,"h":8090.0986797659,"l":7901.3089550003,"c":7956.2582830543,"v":628294.6785569793,"t":1712016000}
+{"o":7956.2582830543,"h":8051.4925644478,"l":7931.5983771556,"c":7972.9011504332,"v":515884.5692387876,"t":1712019600}
+{"o":7972.9011504332,"h":7982.1304207936,"l":7626.0935121113,"c":7779.4303780475,"v":1120510.9311404836,"t":1712023200}
+{"o":7779.4303780475,"h":7819.053202568,"l":7675.6157347344,"c":7699.5948815362,"v":841080.5525450177,"t":1712026800}
+{"o":7699.5948815362,"h":7745.8979997587,"l":7636.6371333705,"c":7698.0776918659,"v":649998.7862986173,"t":1712030400}
+{"o":7698.0776918659,"h":7743.4137082885,"l":7597.8372868433,"c":7737.6933119476,"v":651202.4701136549,"t":1712034000}
+{"o":7737.6933119476,"h":7813.8597830568,"l":7703.290864458,"c":7781.4908911343,"v":647768.1874755371,"t":1712037600}
+{"o":7781.4908911343,"h":7805.8935415951,"l":7664.4704231399,"c":7681.8962199395,"v":495545.2455853969,"t":1712041200}
+{"o":7681.8962199395,"h":7710.1740883344,"l":7569.5549698825,"c":7597.5340914144,"v":468450.1000772545,"t":1712044800}
+{"o":7597.5340914144,"h":7675.1823052922,"l":7537.1176513465,"c":7642.835375557,"v":600696.9440881163,"t":1712048400}
+{"o":7642.835375557,"h":7656.5802750761,"l":7529.4728380749,"c":7582.9138026592,"v":458000.5133048296,"t":1712052000}
+{"o":7582.9138026592,"h":7605.253077344,"l":7429.8212574328,"c":7539.6622576911,"v":548194.3382071574,"t":1712055600}
+{"o":7539.6622576911,"h":7620.0001088841,"l":7475.176069267,"c":7504.128811729,"v":528595.1806525829,"t":1712059200}
+{"o":7504.128811729,"h":7539.6071071389,"l":7370.2918316147,"c":7482.5716726102,"v":716242.0435971136,"t":1712062800}
+{"o":7482.5716726102,"h":7642.1102747205,"l":7449.8033524084,"c":7564.1958837738,"v":675802.4004019846,"t":1712066400}
+{"o":7564.1958837738,"h":7637.0851459703,"l":7404.2160512338,"c":7437.4587798461,"v":721565.331263011,"t":1712070000}
+{"o":7437.4587798461,"h":7588.0228465218,"l":7415.6224632786,"c":7565.5792437401,"v":986624.358725987,"t":1712073600}
+{"o":7565.5792437401,"h":7652.5278648193,"l":7491.7377346747,"c":7647.0463540037,"v":706831.9398622251,"t":1712077200}
+{"o":7647.0463540037,"h":7767.0347981329,"l":7614.6883025692,"c":7757.8587266736,"v":627785.9244072411,"t":1712080800}
+{"o":7757.8587266736,"h":7836.2174282456,"l":7722.6948372514,"c":7790.6572481308,"v":580819.990321463,"t":1712084400}
+{"o":7790.6572481308,"h":7814.4581851417,"l":7704.3880613636,"c":7745.2448927747,"v":651254.0728505891,"t":1712088000}
+{"o":7745.2448927747,"h":7771.1513089956,"l":7647.2471661392,"c":7707.321651035,"v":630846.0775849565,"t":1712091600}
+{"o":7707.321651035,"h":7765.3688608794,"l":7673.6282700653,"c":7716.9700058154,"v":471616.1100878541,"t":1712095200}
+{"o":7716.9700058154,"h":7719.7947403471,"l":7573.2545729175,"c":7605.4694653316,"v":487659.1244633506,"t":1712098800}
+{"o":7605.4694653316,"h":7651.4035948747,"l":7384.2962402756,"c":7590.9354991781,"v":736477.1169741516,"t":1712102400}
+{"o":7590.9354991781,"h":7802.3954093536,"l":7485.8479691412,"c":7764.7753479832,"v":642361.9373044807,"t":1712106000}
+{"o":7764.7753479832,"h":7815.8697503749,"l":7701.949008608,"c":7787.3621237981,"v":528595.4932049321,"t":1712109600}
+{"o":7787.3621237981,"h":7925.6825349383,"l":7725.500906639,"c":7898.4929381532,"v":480156.9133887268,"t":1712113200}
+{"o":7898.4929381532,"h":7932.8909365873,"l":7837.7674357858,"c":7880.0267310942,"v":562255.1995955671,"t":1712116800}
+{"o":7880.0267310942,"h":7915.9206500225,"l":7827.1818904492,"c":7905.8837940485,"v":479814.680691823,"t":1712120400}
+{"o":7905.8837940485,"h":8045.347260232,"l":7872.4679217744,"c":7992.1553163732,"v":483862.0798792936,"t":1712124000}
+{"o":7992.1553163732,"h":8025.9205256689,"l":7931.8198544115,"c":7956.373972305,"v":368218.9190414741,"t":1712127600}
+{"o":7956.373972305,"h":8032.7605361337,"l":7898.7180537748,"c":7994.9981081979,"v":428141.5365443233,"t":1712131200}
+{"o":7994.9981081979,"h":8030.4893599613,"l":7954.8315170843,"c":7978.5237732307,"v":393732.4907310691,"t":1712134800}
+{"o":7978.5237732307,"h":8010.1856835731,"l":7850.701130879,"c":7905.8352268355,"v":395340.7422968526,"t":1712138400}
+{"o":7905.8352268355,"h":7922.4272610771,"l":7813.064328991,"c":7875.9065024898,"v":662062.3039502153,"t":1712142000}
+{"o":7875.9065024898,"h":7927.4754836351,"l":7828.6310834464,"c":7884.9758948926,"v":742657.0114267241,"t":1712145600}
+{"o":7884.9758948926,"h":7941.217288769,"l":7821.4186471607,"c":7843.0751891413,"v":703563.7241250252,"t":1712149200}
+{"o":7843.0751891413,"h":8038.9206866732,"l":7833.8470710035,"c":7987.4045152359,"v":700739.6227908779,"t":1712152800}
+{"o":7987.4045152359,"h":8002.9127575015,"l":7867.5716424615,"c":7925.7893319567,"v":614576.7983068342,"t":1712156400}
+{"o":7925.7893319567,"h":8007.5518838735,"l":7878.1732918462,"c":7938.6581577782,"v":692118.3544162686,"t":1712160000}
+{"o":7938.6581577782,"h":7974.7731287547,"l":7849.7953949376,"c":7877.2026412546,"v":683747.1047137529,"t":1712163600}
+{"o":7877.2026412546,"h":7887.9813550305,"l":7729.4685255937,"c":7813.9890936336,"v":595227.6665091998,"t":1712167200}
+{"o":7813.9890936336,"h":7834.346484707,"l":7716.683020251,"c":7784.5445971671,"v":487514.8667188497,"t":1712170800}
+{"o":7784.5445971671,"h":7794.7622660538,"l":7657.0951472797,"c":7692.4024909645,"v":610461.5907008415,"t":1712174400}
+{"o":7692.4024909645,"h":7790.3989040671,"l":7605.2878874163,"c":7761.0050161634,"v":606741.2792568712,"t":1712178000}
+{"o":7761.0050161634,"h":7817.8632347571,"l":7732.9512510604,"c":7805.9060160223,"v":486803.7557176527,"t":1712181600}
+{"o":7805.9060160223,"h":7834.4911686872,"l":7708.0082947469,"c":7756.5442597715,"v":417031.7013371204,"t":1712185200}
+{"o":7756.5442597715,"h":7858.131936164,"l":7734.8698267936,"c":7828.6780860516,"v":482196.7974269486,"t":1712188800}
+{"o":7828.6780860516,"h":7831.0897326137,"l":7728.1981136797,"c":7787.5747418133,"v":464599.9934407229,"t":1712192400}
+{"o":7787.5747418133,"h":7799.3159644152,"l":7648.5905350123,"c":7690.3923268752,"v":586674.4718597378,"t":1712196000}
+{"o":7690.3923268752,"h":7728.2589553396,"l":7575.2580694742,"c":7610.7569851646,"v":564472.9572496719,"t":1712199600}
+{"o":7610.7569851646,"h":7642.5257270909,"l":7490.0101360115,"c":7627.8227122959,"v":547178.134416324,"t":1712203200}
+{"o":7627.8227122959,"h":7690.399501218,"l":7604.4994366894,"c":7662.5841017756,"v":451572.191451756,"t":1712206800}
+{"o":7662.5841017756,"h":7738.5218684689,"l":7647.9959313377,"c":7712.4964271165,"v":318000.8344923231,"t":1712210400}
+{"o":7712.4964271165,"h":7786.2088843428,"l":7690.8574620626,"c":7747.8909009499,"v":308103.2672731545,"t":1712214000}
+{"o":7747.8909009499,"h":7806.0369421073,"l":7729.2383529275,"c":7776.4993235859,"v":319884.7018131696,"t":1712217600}
+{"o":7776.4993235859,"h":7795.4305699425,"l":7688.5412423978,"c":7766.7061287364,"v":355999.3202354605,"t":1712221200}
+{"o":7766.7061287364,"h":7811.2764923833,"l":7736.579636829,"c":7775.6669427806,"v":323266.0483324282,"t":1712224800}
+{"o":7775.6669427806,"h":7808.2442314261,"l":7732.1516495594,"c":7772.6112314825,"v":347229.392501147,"t":1712228400}
+{"o":7772.6112314825,"h":7856.0287036453,"l":7744.7173953473,"c":7762.3414816639,"v":600925.3038919743,"t":1712232000}
+{"o":7762.3414816639,"h":8032.2912730979,"l":7741.4301973671,"c":7889.849066065,"v":895990.315140921,"t":1712235600}
+{"o":7889.849066065,"h":7947.3686549662,"l":7850.0346031856,"c":7890.8474048679,"v":555039.590056185,"t":1712239200}
+{"o":7890.8474048679,"h":7915.5478430507,"l":7814.3506350906,"c":7838.2970937712,"v":501116.0476026494,"t":1712242800}
+{"o":7838.2970937712,"h":7901.5462911099,"l":7828.6807545212,"c":7857.2758642548,"v":421068.5755485399,"t":1712246400}
+{"o":7857.2758642548,"h":7935.1001718731,"l":7813.8298748422,"c":7926.63871355,"v":500637.3004927108,"t":1712250000}
+{"o":7926.63871355,"h":7985.0956720283,"l":7777.2580747327,"c":7795.1443779771,"v":695609.5278781141,"t":1712253600}
+{"o":7795.1443779771,"h":7845.5092660959,"l":7646.6497177307,"c":7779.9002607917,"v":515930.9626756439,"t":1712257200}
+{"o":7779.9002607917,"h":7790.0198259473,"l":7575.6237957342,"c":7651.6687545053,"v":693514.2684575556,"t":1712260800}
+{"o":7651.6687545053,"h":7704.220614464,"l":7593.4962710566,"c":7632.5886691444,"v":545432.5679701378,"t":1712264400}
+{"o":7632.5886691444,"h":7681.8884319429,"l":7605.2413850777,"c":7640.6359383959,"v":408231.6176703646,"t":1712268000}
+{"o":7640.6359383959,"h":7728.6118387256,"l":7617.28980653,"c":7716.1195509869,"v":366758.5716477447,"t":1712271600}
+{"o":7716.1195509869,"h":7759.1406460471,"l":7670.612165615,"c":7757.1989689521,"v":388243.258357385,"t":1712275200}
+{"o":7757.1989689521,"h":7760.8120954922,"l":7601.9953132275,"c":7644.5114859466,"v":473882.6518585252,"t":1712278800}
+{"o":7644.5114859466,"h":7662.4504012262,"l":7434.4132104447,"c":7462.6391730493,"v":538312.9597517985,"t":1712282400}
+{"o":7462.6391730493,"h":7555.6971336138,"l":7438.326153124,"c":7515.881505769,"v":366186.1363355089,"t":1712286000}
+{"o":7515.881505769,"h":7568.5359235081,"l":7334.088226045,"c":7411.3799385458,"v":390166.3965373354,"t":1712289600}
+{"o":7411.3799385458,"h":7518.7429625821,"l":7247.7142883753,"c":7359.5391415663,"v":566673.9800196788,"t":1712293200}
+{"o":7359.5391415663,"h":7412.9023548324,"l":7313.1634662755,"c":7341.7224915185,"v":378861.7247399869,"t":1712296800}
+{"o":7341.7224915185,"h":7367.2296556712,"l":7223.2856620932,"c":7335.0529426792,"v":328399.6906478259,"t":1712300400}
+{"o":7335.0529426792,"h":7422.9977433173,"l":7199.9304175745,"c":7247.1095975059,"v":365938.2249895174,"t":1712304000}
+{"o":7247.1095975059,"h":7255.5882881497,"l":7159.8726186792,"c":7228.6930764977,"v":446534.2474635507,"t":1712307600}
+{"o":7228.6930764977,"h":7255.5797461256,"l":7117.5286181961,"c":7209.9578762974,"v":425411.1404703381,"t":1712311200}
+{"o":7209.9578762974,"h":7238.4706797332,"l":7086.9723496684,"c":7108.283419398,"v":389863.3801117365,"t":1712314800}
+{"o":7108.283419398,"h":7247.8057959541,"l":6920.9045892906,"c":7240.6239902336,"v":585285.2257971405,"t":1712318400}
+{"o":7240.6239902336,"h":7463.2238751184,"l":7151.4689001569,"c":7341.9409835748,"v":595903.8485881521,"t":1712322000}
+{"o":7341.9409835748,"h":7498.1935829957,"l":7281.5135807064,"c":7382.8090216849,"v":565931.0144288943,"t":1712325600}
+{"o":7382.8090216849,"h":7428.1633234676,"l":7225.0567611586,"c":7388.261924231,"v":482869.7099390099,"t":1712329200}
+{"o":7388.261924231,"h":7413.5000559486,"l":7248.5837347262,"c":7315.6622334619,"v":420579.6904725811,"t":1712332800}
+{"o":7315.6622334619,"h":7332.8931612012,"l":7196.8534429658,"c":7261.5523626797,"v":375898.5659888697,"t":1712336400}
+{"o":7261.5523626797,"h":7332.5153835039,"l":7227.2379951961,"c":7324.7111227385,"v":390341.6990891648,"t":1712340000}
+{"o":7324.7111227385,"h":7418.1940134348,"l":7292.1466070164,"c":7360.0017697733,"v":432325.5412892138,"t":1712343600}
+{"o":7360.0017697733,"h":7418.8210976532,"l":7341.5019381605,"c":7374.4997557357,"v":503460.6110724628,"t":1712347200}
+{"o":7374.4997557357,"h":7454.0805450317,"l":7340.828149636,"c":7341.5637065907,"v":395190.1495829082,"t":1712350800}
+{"o":7341.5637065907,"h":7371.7820786843,"l":7302.2282738765,"c":7312.9332001601,"v":313285.1839455844,"t":1712354400}
+{"o":7312.9332001601,"h":7363.9402554538,"l":7298.8266254198,"c":7309.7842027504,"v":277604.2789149527,"t":1712358000}
+{"o":7309.7842027504,"h":7402.1114867995,"l":7274.2651323649,"c":7348.9384544653,"v":376962.9474839777,"t":1712361600}
+{"o":7348.9384544653,"h":7397.5236382362,"l":7312.3964342946,"c":7325.8887331435,"v":297057.6319243374,"t":1712365200}
+{"o":7325.8887331435,"h":7355.7257474456,"l":7271.0982249315,"c":7286.9060517847,"v":286018.3976951393,"t":1712368800}
+{"o":7286.9060517847,"h":7395.731514591,"l":7268.2030090845,"c":7374.7150655346,"v":275813.2601684953,"t":1712372400}
+{"o":7374.7150655346,"h":7388.6605629886,"l":7331.1724944618,"c":7365.8765616256,"v":271594.9667716049,"t":1712376000}
+{"o":7365.8765616256,"h":7473.9694973579,"l":7342.9197081353,"c":7441.7458365541,"v":355455.5511410601,"t":1712379600}
+{"o":7441.7458365541,"h":7470.9125003735,"l":7416.7304672918,"c":7456.9653984323,"v":303829.4996185338,"t":1712383200}
+{"o":7456.9653984323,"h":7467.9299832661,"l":7391.6547417705,"c":7433.4204182293,"v":282137.4049328621,"t":1712386800}
+{"o":7433.4204182293,"h":7471.8166198281,"l":7399.6388430313,"c":7458.8385126151,"v":286174.8602497029,"t":1712390400}
+{"o":7458.8385126151,"h":7485.82581072,"l":7377.406655428,"c":7388.7481590784,"v":288623.1460665449,"t":1712394000}
+{"o":7388.7481590784,"h":7419.179613372,"l":7349.9661934259,"c":7382.7515789955,"v":240738.719090092,"t":1712397600}
+{"o":7382.7515789955,"h":7406.0393686779,"l":7344.1269367711,"c":7365.5617600456,"v":222830.1285795437,"t":1712401200}
+{"o":7365.5617600456,"h":7393.6951616566,"l":7310.9829118793,"c":7342.8865943459,"v":243586.2000824691,"t":1712404800}
+{"o":7342.8865943459,"h":7357.3225227423,"l":7238.0463904554,"c":7300.3226598127,"v":225867.17891166,"t":1712408400}
+{"o":7300.3226598127,"h":7379.6789436008,"l":7264.691380308,"c":7345.2144491596,"v":243647.3031735198,"t":1712412000}
+{"o":7345.2144491596,"h":7489.2434895026,"l":7330.5298024918,"c":7423.2518368487,"v":313820.6450635003,"t":1712415600}
+{"o":7423.2518368487,"h":7503.2300866803,"l":7403.6140422655,"c":7447.3976393537,"v":444284.3669711064,"t":1712419200}
+{"o":7447.3976393537,"h":7478.6957698467,"l":7354.3220940455,"c":7437.3833581748,"v":349988.1989165772,"t":1712422800}
+{"o":7437.3833581748,"h":7465.4835196845,"l":7385.0782041247,"c":7426.0150016606,"v":294259.4017274331,"t":1712426400}
+{"o":7426.0150016606,"h":7457.9656807269,"l":7410.7303761561,"c":7437.0585676081,"v":278548.3612084679,"t":1712430000}
+{"o":7437.0585676081,"h":7466.9575294101,"l":7410.6485273939,"c":7458.1325029057,"v":304831.2210188123,"t":1712433600}
+{"o":7458.1325029057,"h":7485.9030856731,"l":7416.9505308096,"c":7449.7080366331,"v":320610.6222952188,"t":1712437200}
+{"o":7449.7080366331,"h":7507.2084367546,"l":7417.4245725514,"c":7488.3775518158,"v":425909.9198586494,"t":1712440800}
+{"o":7488.3775518158,"h":7556.9324419902,"l":7479.3261282412,"c":7496.1410507466,"v":472917.8147868604,"t":1712444400}
+{"o":7496.1410507466,"h":7509.8081763449,"l":7356.0649775511,"c":7465.2320130945,"v":303440.198714212,"t":1712448000}
+{"o":7465.2320130945,"h":7655.2143060369,"l":7461.6335845866,"c":7642.0122140267,"v":418389.7510864414,"t":1712451600}
+{"o":7642.0122140267,"h":7681.5451300571,"l":7564.595612414,"c":7583.6326210494,"v":378679.8504675934,"t":1712455200}
+{"o":7583.6326210494,"h":7648.50239443,"l":7561.842968302,"c":7575.247744726,"v":368762.7480039085,"t":1712458800}
+{"o":7575.247744726,"h":7672.8423778753,"l":7545.2590302845,"c":7568.1688330873,"v":343145.9367356999,"t":1712462400}
+{"o":7568.1688330873,"h":7611.9633374182,"l":7547.0214154942,"c":7588.8222113303,"v":276693.7894399663,"t":1712466000}
+{"o":7588.8222113303,"h":7618.858092879,"l":7510.4411076507,"c":7526.4489984414,"v":360398.7040375868,"t":1712469600}
+{"o":7526.4489984414,"h":7552.4465641239,"l":7509.3007136064,"c":7534.7881796053,"v":282719.1749882387,"t":1712473200}
+{"o":7534.7881796053,"h":7582.4960297987,"l":7516.0931571327,"c":7549.6082438985,"v":271471.4755826058,"t":1712476800}
+{"o":7549.6082438985,"h":7571.4243718344,"l":7480.2448887803,"c":7517.5555340402,"v":244824.6544298154,"t":1712480400}
+{"o":7517.5555340402,"h":7570.0908178625,"l":7489.3074691352,"c":7562.6873104516,"v":230318.6805231222,"t":1712484000}
+{"o":7562.6873104516,"h":7595.7168418934,"l":7529.2288625141,"c":7576.0895901577,"v":226994.9803700001,"t":1712487600}
+{"o":7576.0895901577,"h":7613.6358331171,"l":7522.0092738386,"c":7590.956619474,"v":216695.2012186792,"t":1712491200}
+{"o":7590.956619474,"h":7627.1218443234,"l":7571.1167199002,"c":7609.3613722517,"v":323754.3138121317,"t":1712494800}
+{"o":7609.3613722517,"h":7644.3375206029,"l":7563.6262159754,"c":7620.4265379194,"v":269527.5689243746,"t":1712498400}
+{"o":7620.4265379194,"h":7669.7371874407,"l":7527.7527042212,"c":7532.1493102008,"v":319732.9667653239,"t":1712502000}
+{"o":7532.1493102008,"h":7656.4103459094,"l":7526.8272653024,"c":7613.5738876212,"v":376868.981513099,"t":1712505600}
+{"o":7613.5738876212,"h":7639.9777810107,"l":7532.8262636343,"c":7551.1021589552,"v":350425.7673578372,"t":1712509200}
+{"o":7551.1021589552,"h":7574.1575751139,"l":7445.7579747377,"c":7496.0538332453,"v":409493.181421171,"t":1712512800}
+{"o":7496.0538332453,"h":7526.9770439303,"l":7440.5510399923,"c":7473.6136075374,"v":451880.7047173231,"t":1712516400}
+{"o":7473.6136075374,"h":7526.2630203109,"l":7439.0362301379,"c":7493.9917221653,"v":370218.176719682,"t":1712520000}
+{"o":7493.9917221653,"h":7528.2665010725,"l":7439.6737657307,"c":7453.2225334115,"v":294932.4315392583,"t":1712523600}
+{"o":7453.2225334115,"h":7544.052599135,"l":7409.3945381265,"c":7484.537437348,"v":290559.4242101269,"t":1712527200}
+{"o":7484.537437348,"h":7546.1302434516,"l":7468.6039470524,"c":7523.4445123894,"v":261051.9265595026,"t":1712530800}
+{"o":7523.4445123894,"h":7546.6201384348,"l":7374.3256147533,"c":7454.257255933,"v":312223.0448874986,"t":1712534400}
+{"o":7454.257255933,"h":7519.0341521825,"l":7404.7014963636,"c":7428.2697794668,"v":266238.4338852523,"t":1712538000}
+{"o":7428.2697794668,"h":7457.3359401039,"l":7384.1264974136,"c":7402.443420388,"v":311795.3857405398,"t":1712541600}
+{"o":7402.443420388,"h":7435.4360385835,"l":7296.7978724196,"c":7378.405326351,"v":324421.6085777877,"t":1712545200}
+{"o":7378.405326351,"h":7423.141169805,"l":7362.2891418504,"c":7379.8640455764,"v":301592.1455910362,"t":1712548800}
+{"o":7379.8640455764,"h":7436.2190576478,"l":7325.546255847,"c":7424.3340592444,"v":285558.3844919817,"t":1712552400}
+{"o":7424.3340592444,"h":7484.1664978105,"l":7386.2430498708,"c":7416.8549147701,"v":306331.1450676559,"t":1712556000}
+{"o":7416.8549147701,"h":7600.6302667885,"l":7392.5154472469,"c":7544.7788112723,"v":471852.0398276009,"t":1712559600}
+{"o":7544.7788112723,"h":7727.2842008273,"l":7526.3647133184,"c":7697.055648693,"v":532190.9336457343,"t":1712563200}
+{"o":7697.055648693,"h":7776.1463413166,"l":7650.9283357342,"c":7670.2099889494,"v":425671.2802487258,"t":1712566800}
+{"o":7670.2099889494,"h":7718.7130747099,"l":7621.461568096,"c":7677.5825767361,"v":333450.2316672222,"t":1712570400}
+{"o":7677.5825767361,"h":7696.3781452465,"l":7618.939531408,"c":7653.3624099857,"v":283692.4628037331,"t":1712574000}
+{"o":7653.3624099857,"h":7694.996332481,"l":7552.0077647256,"c":7562.3252664812,"v":326592.6381638771,"t":1712577600}
+{"o":7562.3252664812,"h":7774.3846464128,"l":7498.357308664,"c":7588.2103234926,"v":457885.4607161164,"t":1712581200}
+{"o":7588.2103234926,"h":7608.8586049209,"l":7436.7893414333,"c":7565.6634045456,"v":372608.206133695,"t":1712584800}
+{"o":7565.6634045456,"h":7641.8299463136,"l":7539.8661061763,"c":7606.5050286211,"v":592737.524523861,"t":1712588400}
+{"o":7606.5050286211,"h":7755.9510001102,"l":7580.7630802263,"c":7611.2188542117,"v":569337.1243292686,"t":1712592000}
+{"o":7611.2188542117,"h":7914.8641591207,"l":7546.8140914043,"c":7572.6793112898,"v":494160.1800535903,"t":1712595600}
+{"o":7572.6793112898,"h":7632.348559406,"l":7547.3277353038,"c":7554.7120346043,"v":352965.0782821475,"t":1712599200}
+{"o":7554.7120346043,"h":7579.9072451779,"l":7491.4702663297,"c":7525.2322755006,"v":392449.2181846958,"t":1712602800}
+{"o":7525.2322755006,"h":7574.9625014747,"l":7491.0182985222,"c":7546.9053441089,"v":349360.9345053649,"t":1712606400}
+{"o":7546.9053441089,"h":7615.7052635779,"l":7537.0385276206,"c":7604.5410594283,"v":328793.7520238877,"t":1712610000}
+{"o":7604.5410594283,"h":7620.8565631487,"l":7552.0436412082,"c":7596.0228330011,"v":327080.3476036525,"t":1712613600}
+{"o":7596.0228330011,"h":7692.0918044852,"l":7549.1998264878,"c":7577.8384323935,"v":398555.4994520341,"t":1712617200}
+{"o":7577.8384323935,"h":7595.5178483378,"l":7480.13477994,"c":7547.923448407,"v":404749.6826202532,"t":1712620800}
+{"o":7547.923448407,"h":7571.5790912821,"l":7483.3825519875,"c":7517.5277925335,"v":429728.3614464046,"t":1712624400}
+{"o":7517.5277925335,"h":7570.7891903322,"l":7490.9494854657,"c":7524.5869948141,"v":354255.8403306752,"t":1712628000}
+{"o":7524.5869948141,"h":7554.413901328,"l":7389.9067592357,"c":7451.7390168119,"v":341802.2604274219,"t":1712631600}
+{"o":7451.7390168119,"h":7479.7055220703,"l":7412.0590438681,"c":7458.1577876507,"v":335123.7954575398,"t":1712635200}
+{"o":7458.1577876507,"h":7532.0500326245,"l":7438.6072869744,"c":7473.9788904143,"v":289613.9198473616,"t":1712638800}
+{"o":7473.9788904143,"h":7494.9484688012,"l":7355.6056736885,"c":7394.8998143267,"v":475496.9339505335,"t":1712642400}
+{"o":7394.8998143267,"h":7416.3901588909,"l":7328.3940271304,"c":7365.4577170158,"v":525861.6809596611,"t":1712646000}
+{"o":7365.4577170158,"h":7378.346729365,"l":7167.7414712442,"c":7350.6156643965,"v":494121.2364153977,"t":1712649600}
+{"o":7350.6156643965,"h":7394.8472406175,"l":7304.016770616,"c":7343.3201326012,"v":343650.4307138242,"t":1712653200}
+{"o":7343.3201326012,"h":7389.5743911341,"l":7309.9598478955,"c":7362.0579525034,"v":293987.8209715058,"t":1712656800}
+{"o":7362.0579525034,"h":7410.4346880771,"l":7342.565380277,"c":7382.5318386131,"v":289813.2358545386,"t":1712660400}
+{"o":7382.5318386131,"h":7404.0508094257,"l":7287.3524142548,"c":7364.6747075082,"v":291678.988816784,"t":1712664000}
+{"o":7364.6747075082,"h":7381.7497793428,"l":7263.1694103231,"c":7271.241450965,"v":352306.3496480605,"t":1712667600}
+{"o":7271.241450965,"h":7334.5755388842,"l":7108.5942868375,"c":7195.8861254701,"v":521445.3610554846,"t":1712671200}
+{"o":7195.8861254701,"h":7246.0075533784,"l":7079.5057786107,"c":7229.1540498806,"v":559515.4228510449,"t":1712674800}
+{"o":7229.1540498806,"h":7312.3327205383,"l":7194.069443169,"c":7288.4406742513,"v":470987.2621553282,"t":1712678400}
+{"o":7288.4406742513,"h":7441.99138827,"l":7256.1666432063,"c":7357.9957746556,"v":446036.9514094198,"t":1712682000}
+{"o":7357.9957746556,"h":7391.2858772157,"l":7286.4349532655,"c":7313.2735800104,"v":312132.3418188925,"t":1712685600}
+{"o":7313.2735800104,"h":7334.3648788069,"l":7268.6202518838,"c":7308.2674067647,"v":292822.2486040393,"t":1712689200}
+{"o":7308.2674067647,"h":7376.3351572303,"l":7287.3895054106,"c":7333.643478242,"v":226638.6131288732,"t":1712692800}
+{"o":7333.643478242,"h":7353.4506059339,"l":7275.3249650645,"c":7292.8514725223,"v":191917.6687086879,"t":1712696400}
+{"o":7292.8514725223,"h":7329.016682627,"l":7247.6095580166,"c":7286.8987652488,"v":224170.8353656581,"t":1712700000}
+{"o":7286.8987652488,"h":7319.1434497677,"l":7206.0451672798,"c":7224.0005790929,"v":249292.013767943,"t":1712703600}
+{"o":7224.0005790929,"h":7254.8548553368,"l":7172.4192152571,"c":7222.0279354063,"v":229413.7480968684,"t":1712707200}
+{"o":7222.0279354063,"h":7228.2497681386,"l":7077.5738710344,"c":7208.1162926462,"v":278006.0790738173,"t":1712710800}
+{"o":7208.1162926462,"h":7250.2349710149,"l":7065.5790086519,"c":7114.1994355953,"v":335048.1790739372,"t":1712714400}
+{"o":7114.1994355953,"h":7189.4926382275,"l":7078.936389937,"c":7180.6716632027,"v":341634.5120074128,"t":1712718000}
+{"o":7180.6716632027,"h":7209.1278437877,"l":7151.9677908116,"c":7165.0176950344,"v":299945.3008485548,"t":1712721600}
+{"o":7165.0176950344,"h":7216.9385203792,"l":7123.0423285428,"c":7189.3788869498,"v":336058.3256403877,"t":1712725200}
+{"o":7189.3788869498,"h":7275.3685051102,"l":7181.3893670173,"c":7229.6568681922,"v":210796.1708407369,"t":1712728800}
+{"o":7229.6568681922,"h":7281.077692811,"l":7217.7194378726,"c":7237.1795469317,"v":235982.995808423,"t":1712732400}
+{"o":7237.1795469317,"h":7240.7195324233,"l":7149.0761461794,"c":7157.2855072526,"v":301395.5438732871,"t":1712736000}
+{"o":7157.2855072526,"h":7216.3532737653,"l":7137.0553845454,"c":7172.5978247234,"v":272407.1505841322,"t":1712739600}
+{"o":7172.5978247234,"h":7188.9624210375,"l":7051.6194456087,"c":7103.6407786357,"v":304612.2989390066,"t":1712743200}
+{"o":7103.6407786357,"h":7144.9288162541,"l":7085.0025579772,"c":7132.9789217139,"v":283414.4498060888,"t":1712746800}
+{"o":7132.9789217139,"h":7153.9804858432,"l":6801.4688563819,"c":6936.616268095,"v":692382.2004974621,"t":1712750400}
+{"o":6936.616268095,"h":6962.6220522787,"l":6736.6681969308,"c":6945.7264121469,"v":478458.4354684574,"t":1712754000}
+{"o":6945.7264121469,"h":7120.3333995453,"l":6905.6667036587,"c":7080.7044157886,"v":511541.4339822218,"t":1712757600}
+{"o":7080.7044157886,"h":7098.2141431531,"l":6994.0077546583,"c":7040.0321110189,"v":370509.2877382616,"t":1712761200}
+{"o":7040.0321110189,"h":7203.9360401503,"l":6988.0095774821,"c":7190.978359954,"v":449545.7720736461,"t":1712764800}
+{"o":7190.978359954,"h":7256.7748432449,"l":7033.2541624753,"c":7168.7034167356,"v":419954.7129405387,"t":1712768400}
+{"o":7168.7034167356,"h":7175.2504543687,"l":7032.5840697048,"c":7071.1397160554,"v":382098.2584312846,"t":1712772000}
+{"o":7071.1397160554,"h":7180.1621398178,"l":7054.6446174125,"c":7169.0034085424,"v":334543.7538616842,"t":1712775600}
+{"o":7169.0034085424,"h":7220.6075929354,"l":7133.2741709853,"c":7168.2982472856,"v":313776.4032968649,"t":1712779200}
+{"o":7168.2982472856,"h":7281.413460749,"l":7142.4866918825,"c":7241.0889721269,"v":291804.9499901835,"t":1712782800}
+{"o":7241.0889721269,"h":7356.2639723911,"l":7203.0317752912,"c":7290.5387171355,"v":624009.955681461,"t":1712786400}
+{"o":7290.5387171355,"h":7333.9319775959,"l":7233.5014856975,"c":7265.9867022239,"v":438106.8202370485,"t":1712790000}
+{"o":7265.9867022239,"h":7285.7210240711,"l":7179.5593256272,"c":7219.0106074095,"v":389376.768827321,"t":1712793600}
+{"o":7219.0106074095,"h":7234.7755704083,"l":7170.252719531,"c":7183.5817223601,"v":358456.4142150428,"t":1712797200}
+{"o":7183.5817223601,"h":7252.3694738844,"l":7146.3257473188,"c":7230.7860839817,"v":476514.2793516175,"t":1712800800}
+{"o":7230.7860839817,"h":7252.5757116531,"l":7195.103785958,"c":7238.1343786978,"v":375531.9207648841,"t":1712804400}
+{"o":7238.1343786978,"h":7291.9529880582,"l":7191.4660278571,"c":7278.8005622801,"v":385587.1550594167,"t":1712808000}
+{"o":7278.8005622801,"h":7292.7159485595,"l":7227.9565886518,"c":7285.9224990166,"v":436072.0973428082,"t":1712811600}
+{"o":7285.9224990166,"h":7336.4232036525,"l":7254.8932076413,"c":7324.464222253,"v":380718.1272228521,"t":1712815200}
+{"o":7324.464222253,"h":7378.4612307722,"l":7299.4756837056,"c":7318.7251352103,"v":365676.4976524862,"t":1712818800}
+{"o":7318.7251352103,"h":7365.6995134589,"l":7296.1534460305,"c":7320.4584893122,"v":331675.6993671103,"t":1712822400}
+{"o":7320.4584893122,"h":7339.9127476982,"l":7240.2776270232,"c":7247.4672063267,"v":282129.1120496548,"t":1712826000}
+{"o":7247.4672063267,"h":7279.9371230027,"l":7209.1851554583,"c":7220.3669539359,"v":310414.4793259304,"t":1712829600}
+{"o":7220.3669539359,"h":7245.344611773,"l":7125.0510242076,"c":7147.3818474598,"v":344951.4964270376,"t":1712833200}
+{"o":7147.3818474598,"h":7240.9755254729,"l":7123.916989207,"c":7198.2563687735,"v":399651.4956947253,"t":1712836800}
+{"o":7198.2563687735,"h":7349.0223302832,"l":7179.9953875305,"c":7246.9289720825,"v":490222.8197790714,"t":1712840400}
+{"o":7246.9289720825,"h":7297.3204676874,"l":7133.3557816055,"c":7271.0419853026,"v":496689.0654732334,"t":1712844000}
+{"o":7271.0419853026,"h":7338.3194515193,"l":7074.4176418603,"c":7264.0846192264,"v":515307.8618253566,"t":1712847600}
+{"o":7264.0846192264,"h":7354.9902347896,"l":7206.0220486941,"c":7287.4451142971,"v":408943.7424155722,"t":1712851200}
+{"o":7287.4451142971,"h":7358.9215173718,"l":7269.273783594,"c":7321.2043863806,"v":400609.0818474078,"t":1712854800}
+{"o":7321.2043863806,"h":7390.4895673468,"l":7277.0980495241,"c":7330.6695468826,"v":465968.0500100791,"t":1712858400}
+{"o":7330.6695468826,"h":7379.5125158599,"l":7303.6301844633,"c":7319.9528538114,"v":362783.4414221118,"t":1712862000}
+{"o":7319.9528538114,"h":7374.0163557283,"l":7298.5407062318,"c":7314.5040566528,"v":376561.3498534191,"t":1712865600}
+{"o":7314.5040566528,"h":7339.6945909577,"l":7218.8185501153,"c":7234.1966396605,"v":448309.4532641235,"t":1712869200}
+{"o":7234.1966396605,"h":7265.4814707897,"l":7211.4678266955,"c":7246.8337483226,"v":413159.3935150885,"t":1712872800}
+{"o":7246.8337483226,"h":7260.213041314,"l":7206.4172707488,"c":7227.0811356332,"v":400594.0817476851,"t":1712876400}
+{"o":7227.0811356332,"h":7284.9783935906,"l":7210.1191139389,"c":7266.3491678766,"v":354376.7453438835,"t":1712880000}
+{"o":7266.3491678766,"h":7308.0902891982,"l":7224.6203358067,"c":7233.3287665303,"v":388517.3877311876,"t":1712883600}
+{"o":7233.3287665303,"h":7308.8102114985,"l":7216.1680276862,"c":7257.4169481703,"v":378936.358440692,"t":1712887200}
+{"o":7257.4169481703,"h":7323.5190429252,"l":7251.5478347141,"c":7301.0410731408,"v":321275.4947000801,"t":1712890800}
+{"o":7301.0410731408,"h":7331.819361302,"l":7253.5015858959,"c":7312.8853048663,"v":318128.9549525381,"t":1712894400}
+{"o":7312.8853048663,"h":7366.0247103186,"l":7288.9780773406,"c":7363.3894911543,"v":376345.204405585,"t":1712898000}
+{"o":7363.3894911543,"h":7374.2288898136,"l":7273.768213854,"c":7302.1468497724,"v":323824.7842033887,"t":1712901600}
+{"o":7302.1468497724,"h":7338.2761590116,"l":7240.7901801043,"c":7258.699875517,"v":282165.2938077822,"t":1712905200}
+{"o":7258.699875517,"h":7282.7325663655,"l":7181.1204533095,"c":7246.9478470059,"v":300327.6977764865,"t":1712908800}
+{"o":7246.9478470059,"h":7286.2481108541,"l":7201.591243941,"c":7224.3290025294,"v":257231.1744530716,"t":1712912400}
+{"o":7224.3290025294,"h":7235.7686796161,"l":7173.75157818,"c":7212.2869509542,"v":294259.5982201382,"t":1712916000}
+{"o":7212.2869509542,"h":7262.0686186275,"l":7185.490169493,"c":7237.2287899319,"v":308692.4337234065,"t":1712919600}
+{"o":7237.2287899319,"h":7254.7443718493,"l":6880.2652562211,"c":7107.4389412918,"v":394717.3576990932,"t":1712923200}
+{"o":7107.4389412918,"h":7130.0388265785,"l":6907.431569311,"c":7026.3776515397,"v":681268.8706007948,"t":1712926800}
+{"o":7026.3776515397,"h":7072.1518017389,"l":6959.26333156,"c":7011.5198150857,"v":493891.8433476713,"t":1712930400}
+{"o":7011.5198150857,"h":7068.2682804937,"l":6920.5187105612,"c":7009.221683686,"v":458190.7578543812,"t":1712934000}
+{"o":7009.221683686,"h":7034.7974475634,"l":6896.0719699323,"c":6951.6765085924,"v":619376.7020968548,"t":1712937600}
+{"o":6951.6765085924,"h":6977.8608560632,"l":6661.4685050985,"c":6860.4573046918,"v":920698.9368013907,"t":1712941200}
+{"o":6860.4573046918,"h":6860.4632471185,"l":5919.1459376222,"c":6335.906063038,"v":1301114.7199368828,"t":1712944800}
+{"o":6335.906063038,"h":6578.9483145437,"l":5970.9545247462,"c":6266.9787634991,"v":1018628.8791229588,"t":1712948400}
+{"o":6266.9787634991,"h":6523.9129609187,"l":6224.6727839453,"c":6401.7119294394,"v":605485.8285987531,"t":1712952000}
+{"o":6401.7119294394,"h":6504.1912126935,"l":6266.205991292,"c":6371.7418427172,"v":522027.9152722628,"t":1712955600}
+{"o":6371.7418427172,"h":6415.9118224828,"l":6264.7308099516,"c":6344.210844348,"v":551297.6443105165,"t":1712959200}
+{"o":6344.210844348,"h":6467.7881209289,"l":6264.507578329,"c":6419.7420415106,"v":469606.0793523626,"t":1712962800}
+{"o":6419.7420415106,"h":6448.9560587296,"l":6329.8803400728,"c":6349.735004065,"v":475668.2260048667,"t":1712966400}
+{"o":6349.735004065,"h":6359.5581710488,"l":6021.2303937821,"c":6119.4184252856,"v":575019.0071738492,"t":1712970000}
+{"o":6119.4184252856,"h":6281.5411562248,"l":5979.0335445348,"c":6260.4593814209,"v":570252.7681298567,"t":1712973600}
+{"o":6260.4593814209,"h":6418.9331735213,"l":6227.3459281063,"c":6359.118059376,"v":490911.7390000162,"t":1712977200}
+{"o":6359.118059376,"h":6492.2524445991,"l":6334.4292412375,"c":6437.3110413887,"v":446100.9719354991,"t":1712980800}
+{"o":6437.3110413887,"h":6496.8085354154,"l":6385.9818974249,"c":6395.878453362,"v":327235.4108459913,"t":1712984400}
+{"o":6395.878453362,"h":6448.0546692426,"l":6359.0901370095,"c":6419.8620215775,"v":300229.986835626,"t":1712988000}
+{"o":6419.8620215775,"h":6439.4571890676,"l":6310.3575252266,"c":6332.6063994239,"v":259693.2389070086,"t":1712991600}
+{"o":6332.6063994239,"h":6376.2164823861,"l":6265.3990918864,"c":6280.6210743341,"v":261335.3254184601,"t":1712995200}
+{"o":6280.6210743341,"h":6351.064361073,"l":6265.1472441579,"c":6335.4035575805,"v":321600.8020972632,"t":1712998800}
+{"o":6335.4035575805,"h":6381.12499763,"l":6307.4831252456,"c":6369.7015487301,"v":313275.0101754339,"t":1713002400}
+{"o":6369.7015487301,"h":6429.7582544644,"l":6326.9784095992,"c":6339.4633667941,"v":320142.1527203612,"t":1713006000}
+{"o":6339.4633667941,"h":6403.9719996014,"l":6291.9730171821,"c":6367.4483871264,"v":307590.7931676332,"t":1713009600}
+{"o":6367.4483871264,"h":6414.9181051357,"l":6304.821829193,"c":6335.0842060142,"v":322847.8373284125,"t":1713013200}
+{"o":6335.0842060142,"h":6361.8167284601,"l":6244.7068499718,"c":6282.811044983,"v":329710.7420481417,"t":1713016800}
+{"o":6282.811044983,"h":6361.3488609454,"l":6210.1268182333,"c":6245.0468113101,"v":451645.3748554373,"t":1713020400}
+{"o":6245.0468113101,"h":6277.0652168601,"l":6048.3349071798,"c":6100.8512528381,"v":505745.8500975942,"t":1713024000}
+{"o":6100.8512528381,"h":6104.0273032463,"l":5688.3031460326,"c":5832.7580381325,"v":1035497.6045561398,"t":1713027600}
+{"o":5832.7580381325,"h":6058.7001344507,"l":5645.7538343661,"c":6008.7274828514,"v":690845.9478574046,"t":1713031200}
+{"o":6008.7274828514,"h":6038.9275473479,"l":5354.7241902629,"c":5593.1369101363,"v":695156.3008874955,"t":1713034800}
+{"o":5593.1369101363,"h":5640.1647175278,"l":4812.3639100853,"c":5204.2183976099,"v":2045557.5223201418,"t":1713038400}
+{"o":5204.2183976099,"h":5575.2714435309,"l":4929.4648183004,"c":5556.9658123995,"v":1377346.1699867893,"t":1713042000}
+{"o":5556.9658123995,"h":5986.8814011422,"l":5286.7721283066,"c":5915.9740405913,"v":1454908.3982093148,"t":1713045600}
+{"o":5915.9740405913,"h":5952.6879827852,"l":5644.2524191921,"c":5784.0955917025,"v":1094016.6739870701,"t":1713049200}
+{"o":5784.0955917025,"h":5903.9783821845,"l":5652.4450095202,"c":5769.9831277416,"v":820917.2660027619,"t":1713052800}
+{"o":5769.9831277416,"h":5873.5029467712,"l":5627.0491660538,"c":5807.6425700749,"v":506771.7284363848,"t":1713056400}
+{"o":5807.6425700749,"h":5846.9171118239,"l":5627.1108928677,"c":5635.785068695,"v":482946.3484716521,"t":1713060000}
+{"o":5635.785068695,"h":5908.4322621824,"l":5317.7865002439,"c":5652.5642242894,"v":525794.7847626437,"t":1713063600}
+{"o":5652.5642242894,"h":5926.9503261419,"l":5609.2044735659,"c":5872.7654475622,"v":546854.108022369,"t":1713067200}
+{"o":5872.7654475622,"h":6021.4751712411,"l":5850.3511584283,"c":5978.3977958872,"v":569586.6546318701,"t":1713070800}
+{"o":5978.3977958872,"h":6073.1359480392,"l":5890.0446748956,"c":5998.4265446478,"v":469050.9864306284,"t":1713074400}
+{"o":5998.4265446478,"h":6061.0541153107,"l":5951.0168926758,"c":6034.9931313482,"v":379801.3202075419,"t":1713078000}
+{"o":6034.9931313482,"h":6098.7714490545,"l":5973.6421776443,"c":5997.4764730425,"v":424135.495332757,"t":1713081600}
+{"o":5997.4764730425,"h":6053.5275499148,"l":5889.0996382592,"c":5931.9078122159,"v":408911.0851353324,"t":1713085200}
+{"o":5931.9078122159,"h":6030.1825749869,"l":5929.7675778624,"c":5973.7550921812,"v":449452.1909573888,"t":1713088800}
+{"o":5973.7550921812,"h":5996.7235313936,"l":5668.9724722574,"c":5822.9237846431,"v":389149.2052166823,"t":1713092400}
+{"o":5822.9237846431,"h":6002.321535163,"l":5787.4970732216,"c":5934.1704125608,"v":437492.7620781802,"t":1713096000}
+{"o":5934.1704125608,"h":6010.6877442298,"l":5738.2639505154,"c":5777.1788088855,"v":533493.7082841435,"t":1713099600}
+{"o":5777.1788088855,"h":5859.7147777493,"l":5609.2463487574,"c":5753.4661550004,"v":598100.0974592204,"t":1713103200}
+{"o":5753.4661550004,"h":5881.2672756466,"l":5725.39695081,"c":5785.6326720541,"v":568226.9574370212,"t":1713106800}
+{"o":5785.6326720541,"h":5951.4753782044,"l":5765.5100549285,"c":5832.5599833103,"v":574135.2446355114,"t":1713110400}
+{"o":5832.5599833103,"h":5884.3317375561,"l":5522.1346462328,"c":5775.9748134362,"v":851365.3251176947,"t":1713114000}
+{"o":5775.9748134362,"h":6001.2155728721,"l":5756.7855687232,"c":5965.7969902196,"v":613334.382929309,"t":1713117600}
+{"o":5965.7969902196,"h":5991.3478138522,"l":5886.7294902488,"c":5938.8829652841,"v":432825.5025714876,"t":1713121200}
+{"o":5938.8829652841,"h":6021.0519283385,"l":5892.7286626766,"c":5914.9930200954,"v":457108.3263236984,"t":1713124800}
+{"o":5914.9930200954,"h":5948.5903047662,"l":5846.2467971566,"c":5932.6683395602,"v":435577.2797487822,"t":1713128400}
+{"o":5932.6683395602,"h":6336.8826448101,"l":5921.9651241444,"c":6310.8599949175,"v":764927.2966292386,"t":1713132000}
+{"o":6310.8599949175,"h":6410.5448186996,"l":6293.9905363888,"c":6353.0524362624,"v":534048.6422429708,"t":1713135600}
+{"o":6353.0524362624,"h":6353.0524362624,"l":6188.8933820095,"c":6231.7755994598,"v":457298.1618449016,"t":1713139200}
+{"o":6231.7755994598,"h":6272.6519647194,"l":6165.523320918,"c":6221.3588963613,"v":410028.2248456255,"t":1713142800}
+{"o":6221.3588963613,"h":6242.251842121,"l":6139.7172305445,"c":6165.7137132683,"v":347784.877426221,"t":1713146400}
+{"o":6165.7137132683,"h":6253.7217009308,"l":6147.8142813979,"c":6205.9020696286,"v":336623.5996630729,"t":1713150000}
+{"o":6205.9020696286,"h":6236.6001753424,"l":6081.3601926484,"c":6212.5456076835,"v":366272.586947425,"t":1713153600}
+{"o":6212.5456076835,"h":6370.891181614,"l":6148.1618582302,"c":6364.177213417,"v":362883.3982750463,"t":1713157200}
+{"o":6364.177213417,"h":6572.6382427949,"l":6330.0566828629,"c":6521.940891717,"v":616045.6001248978,"t":1713160800}
+{"o":6521.940891717,"h":6560.8668870212,"l":6450.6642305462,"c":6455.8028549005,"v":469203.1794432961,"t":1713164400}
+{"o":6455.8028549005,"h":6504.3252788435,"l":6404.9092858836,"c":6424.0628721694,"v":385455.9737046023,"t":1713168000}
+{"o":6424.0628721694,"h":6496.310504017,"l":6380.336181746,"c":6460.0809853857,"v":340800.273798642,"t":1713171600}
+{"o":6460.0809853857,"h":6501.3590446358,"l":6427.4939472469,"c":6437.8836004302,"v":298167.4339033788,"t":1713175200}
+{"o":6437.8836004302,"h":6463.5925748733,"l":6324.082219808,"c":6330.1519055427,"v":319659.3859454776,"t":1713178800}
+{"o":6330.1519055427,"h":6376.6862030936,"l":6260.0786725363,"c":6331.7653345995,"v":393982.1615063759,"t":1713182400}
+{"o":6331.7653345995,"h":6433.0731425756,"l":6220.2243059188,"c":6265.6555282146,"v":427784.8467078072,"t":1713186000}
+{"o":6265.6555282146,"h":6388.4992015927,"l":5969.7928993588,"c":6071.2717983474,"v":764189.0551943263,"t":1713189600}
+{"o":6071.2717983474,"h":6188.0607017189,"l":5906.6176827903,"c":6010.4489403964,"v":849727.2647308587,"t":1713193200}
+{"o":6010.4489403964,"h":6112.941099269,"l":5651.6649211863,"c":5860.8574761431,"v":660135.0600577954,"t":1713196800}
+{"o":5860.8574761431,"h":5982.7102477173,"l":5656.9215853571,"c":5831.8727681247,"v":726072.7829501361,"t":1713200400}
+{"o":5831.8727681247,"h":5872.3146081863,"l":5463.7715197418,"c":5665.1561289038,"v":706714.1960014199,"t":1713204000}
+{"o":5665.1561289038,"h":5835.2031720451,"l":5494.2928061361,"c":5782.3314294534,"v":723091.0666332482,"t":1713207600}
+{"o":5782.3314294534,"h":5849.1457629742,"l":5688.2142130412,"c":5704.7105124542,"v":481171.9538224033,"t":1713211200}
+{"o":5704.7105124542,"h":5811.0806904968,"l":5640.8213452887,"c":5788.0951891217,"v":391320.715308251,"t":1713214800}
+{"o":5788.0951891217,"h":5887.4098221228,"l":5693.1770506921,"c":5862.6874499673,"v":419608.040425477,"t":1713218400}
+{"o":5862.6874499673,"h":5872.9138928618,"l":5730.8396288973,"c":5804.0612136285,"v":305568.3707186901,"t":1713222000}
+{"o":5804.0612136285,"h":5826.5746085459,"l":5675.4790125267,"c":5761.7728683343,"v":429807.1596723776,"t":1713225600}
+{"o":5761.7728683343,"h":5893.5058696759,"l":5697.1254375354,"c":5771.8773270186,"v":487114.1330404128,"t":1713229200}
+{"o":5771.8773270186,"h":5812.8767530721,"l":5687.8328425852,"c":5774.2083977697,"v":402400.6985153111,"t":1713232800}
+{"o":5774.2083977697,"h":5808.9657727189,"l":5601.009820789,"c":5639.9743465045,"v":430640.3609751723,"t":1713236400}
+{"o":5639.9743465045,"h":5676.5147136218,"l":5341.1706275936,"c":5537.3435104969,"v":684855.4892759825,"t":1713240000}
+{"o":5537.3435104969,"h":5640.300024732,"l":5517.4981062661,"c":5602.1590590116,"v":430455.2974378909,"t":1713243600}
+{"o":5602.1590590116,"h":5725.9750732586,"l":5530.6484814191,"c":5693.4703360575,"v":408007.4914068533,"t":1713247200}
+{"o":5693.4703360575,"h":5827.0891076502,"l":5678.8152698944,"c":5779.2887121046,"v":373349.8103146928,"t":1713250800}
+{"o":5779.2887121046,"h":5787.3254328188,"l":5706.7540336468,"c":5732.7340218013,"v":322451.0747988477,"t":1713254400}
+{"o":5732.7340218013,"h":5799.9997032052,"l":5664.9989289103,"c":5696.4211871465,"v":305515.1559630442,"t":1713258000}
+{"o":5696.4211871465,"h":5713.8499392224,"l":5447.5741776702,"c":5590.0870104914,"v":625303.3824926529,"t":1713261600}
+{"o":5590.0870104914,"h":5730.5779245809,"l":5536.0697082136,"c":5702.4803213212,"v":594792.3780789521,"t":1713265200}
+{"o":5702.4803213212,"h":5709.0022784627,"l":5568.0004388644,"c":5598.2962112088,"v":504797.1213341256,"t":1713268800}
+{"o":5598.2962112088,"h":5617.8027664223,"l":5358.5800395444,"c":5531.4728863815,"v":715859.7341861255,"t":1713272400}
+{"o":5531.4728863815,"h":5643.1050499469,"l":5470.9591480522,"c":5493.3963644367,"v":729410.0414732902,"t":1713276000}
+{"o":5493.3963644367,"h":5547.0344895197,"l":5335.6202676336,"c":5352.2425094885,"v":737844.3990981845,"t":1713279600}
+{"o":5352.2425094885,"h":5546.7043703945,"l":5269.2390561239,"c":5531.8524267337,"v":744973.9742225109,"t":1713283200}
+{"o":5531.8524267337,"h":5782.2535376716,"l":5501.5876550336,"c":5541.6367654476,"v":691253.2566279676,"t":1713286800}
+{"o":5541.6367654476,"h":5650.2232274058,"l":5512.4738061403,"c":5615.7637433081,"v":659861.3749518868,"t":1713290400}
+{"o":5615.7637433081,"h":5651.3567187,"l":5512.2694968022,"c":5540.3692223418,"v":460291.7210780664,"t":1713294000}
+{"o":5540.3692223418,"h":5628.2901859925,"l":5508.5440775364,"c":5620.867914703,"v":364268.798230712,"t":1713297600}
+{"o":5620.867914703,"h":5802.5088497872,"l":5595.9241823657,"c":5751.0163703264,"v":481523.2871975361,"t":1713301200}
+{"o":5751.0163703264,"h":5787.7601060846,"l":5697.2131815429,"c":5769.2144489547,"v":454469.4777354081,"t":1713304800}
+{"o":5769.2144489547,"h":5786.132657779,"l":5701.3327171144,"c":5713.4904649255,"v":382354.9778329089,"t":1713308400}
+{"o":5713.4904649255,"h":5825.2847916854,"l":5675.3384599533,"c":5759.0772913815,"v":362628.3343120496,"t":1713312000}
+{"o":5759.0772913815,"h":5777.2297783818,"l":5653.0844537507,"c":5746.8664171218,"v":386718.3831492258,"t":1713315600}
+{"o":5746.8664171218,"h":5765.427885939,"l":5667.7044227065,"c":5739.7879394051,"v":372197.195958973,"t":1713319200}
+{"o":5739.7879394051,"h":5774.5153664575,"l":5717.1417434696,"c":5759.5840878159,"v":283632.0537862888,"t":1713322800}
+{"o":5759.5840878159,"h":5983.3926023517,"l":5724.2800177028,"c":5926.6069855929,"v":432634.6627682022,"t":1713326400}
+{"o":5926.6069855929,"h":5958.5005062569,"l":5834.4373992312,"c":5848.3248617611,"v":545047.2405821987,"t":1713330000}
+{"o":5848.3248617611,"h":5912.3017026112,"l":5804.7689419617,"c":5885.6713643168,"v":322605.9064500061,"t":1713333600}
+{"o":5885.6713643168,"h":5903.2285013891,"l":5796.8391673387,"c":5849.4301633075,"v":320702.309219853,"t":1713337200}
+{"o":5849.4301633075,"h":5880.102600191,"l":5772.4733804231,"c":5815.766058778,"v":302693.6081191055,"t":1713340800}
+{"o":5815.766058778,"h":5863.6045314975,"l":5795.0850252101,"c":5830.4230896178,"v":258475.2606342333,"t":1713344400}
+{"o":5830.4230896178,"h":5833.5951493147,"l":5715.5260947416,"c":5728.7823747597,"v":295059.4729951971,"t":1713348000}
+{"o":5728.7823747597,"h":5768.5776826352,"l":5623.1329344533,"c":5628.3975101902,"v":326720.6221798515,"t":1713351600}
+{"o":5628.3975101902,"h":5666.3704478704,"l":5481.1773514518,"c":5541.3443494019,"v":465679.0017669807,"t":1713355200}
+{"o":5541.3443494019,"h":5666.2181811096,"l":5518.1671822916,"c":5606.8992421725,"v":459972.617144022,"t":1713358800}
+{"o":5606.8992421725,"h":5611.7742486574,"l":5388.136187673,"c":5512.6241949775,"v":886943.5829721757,"t":1713362400}
+{"o":5512.6241949775,"h":5532.0228570917,"l":5338.0729356515,"c":5396.5609018098,"v":865701.9316827902,"t":1713366000}
+{"o":5396.5609018098,"h":5513.4023580198,"l":5315.9490294737,"c":5376.10410943,"v":730672.6060309621,"t":1713369600}
+{"o":5376.10410943,"h":5578.2829178021,"l":5368.3820313497,"c":5553.5171629203,"v":525562.1256990272,"t":1713373200}
+{"o":5553.5171629203,"h":5781.0419994682,"l":5526.8620168271,"c":5680.993275813,"v":705828.6854560752,"t":1713376800}
+{"o":5680.993275813,"h":5687.2942909402,"l":5560.8919550255,"c":5636.3093418727,"v":415691.2986604889,"t":1713380400}
+{"o":5636.3093418727,"h":5720.3674550446,"l":5571.2620184481,"c":5592.8891744398,"v":447041.103409173,"t":1713384000}
+{"o":5592.8891744398,"h":5776.9961253756,"l":5588.4521239897,"c":5662.635939464,"v":466633.1323214824,"t":1713387600}
+{"o":5662.635939464,"h":5680.6308895036,"l":5606.1749503145,"c":5644.0762730001,"v":344467.4721597774,"t":1713391200}
+{"o":5644.0762730001,"h":5668.2180392556,"l":5470.2503361748,"c":5522.934198508,"v":408985.7742606053,"t":1713394800}
+{"o":5522.934198508,"h":5572.9875706857,"l":5433.3962500669,"c":5540.3549769777,"v":465563.6499205359,"t":1713398400}
+{"o":5540.3549769777,"h":5619.3120304121,"l":5521.5900716516,"c":5594.2183207554,"v":436511.6845951354,"t":1713402000}
+{"o":5594.2183207554,"h":5649.8078767753,"l":5530.0930941766,"c":5619.0007565634,"v":409495.0909902726,"t":1713405600}
+{"o":5619.0007565634,"h":5727.1521264546,"l":5602.950168575,"c":5682.9467239174,"v":393341.7563250946,"t":1713409200}
+{"o":5682.9467239174,"h":5737.0513887998,"l":5623.775367147,"c":5630.6845377751,"v":317625.1867607132,"t":1713412800}
+{"o":5630.6845377751,"h":5704.7759375908,"l":5558.2937098343,"c":5579.1215374936,"v":350877.6387761604,"t":1713416400}
+{"o":5579.1215374936,"h":5596.1604583889,"l":5429.6947036182,"c":5494.546481504,"v":351622.1450925994,"t":1713420000}
+{"o":5494.546481504,"h":5524.6274092654,"l":5401.1940919628,"c":5421.665112754,"v":484118.699390528,"t":1713423600}
+{"o":5421.665112754,"h":5501.8194939377,"l":5350.4733085971,"c":5457.8977484811,"v":374361.8201169322,"t":1713427200}
+{"o":5457.8977484811,"h":5521.0383810945,"l":5428.9518417947,"c":5486.8468147702,"v":315533.0744262657,"t":1713430800}
+{"o":5486.8468147702,"h":5613.2634903337,"l":5469.5854075462,"c":5587.1820534674,"v":312143.172788978,"t":1713434400}
+{"o":5587.1820534674,"h":5764.081302008,"l":5581.1574967049,"c":5692.9720309796,"v":488162.9361085122,"t":1713438000}
+{"o":5692.9720309796,"h":5721.1074538279,"l":5535.8225301528,"c":5583.9036461483,"v":378663.9065129234,"t":1713441600}
+{"o":5583.9036461483,"h":5657.595741398,"l":5536.3041883206,"c":5636.1499052969,"v":422039.042263229,"t":1713445200}
+{"o":5636.1499052969,"h":5859.6111916648,"l":5588.0120338577,"c":5817.3240708314,"v":652353.3702376384,"t":1713448800}
+{"o":5817.3240708314,"h":5931.3968057809,"l":5798.7992953205,"c":5841.0016389348,"v":570378.2843419776,"t":1713452400}
+{"o":5841.0016389348,"h":5938.0859718796,"l":5807.0304843208,"c":5846.2178290178,"v":515973.2355639433,"t":1713456000}
+{"o":5846.2178290178,"h":5865.8120613422,"l":5723.7714016756,"c":5742.2103349426,"v":424399.9685956915,"t":1713459600}
+{"o":5742.2103349426,"h":5831.4939776169,"l":5683.9762890888,"c":5826.0405702502,"v":424704.3443189972,"t":1713463200}
+{"o":5826.0405702502,"h":5905.5797248846,"l":5806.8184423802,"c":5882.9552481769,"v":349472.7115840413,"t":1713466800}
+{"o":5882.9552481769,"h":5910.6739847589,"l":5851.0625835073,"c":5879.6907341187,"v":315901.0752826205,"t":1713470400}
+{"o":5879.6907341187,"h":5947.0675766331,"l":5856.7775175392,"c":5899.4132018916,"v":335993.301612909,"t":1713474000}
+{"o":5899.4132018916,"h":6034.280230757,"l":5876.3569211281,"c":5992.6232148546,"v":417364.8136475046,"t":1713477600}
+{"o":5992.6232148546,"h":6028.8469192971,"l":5945.123258273,"c":5956.2547039279,"v":314456.4572736385,"t":1713481200}
+{"o":5956.2547039279,"h":5975.1563503281,"l":5787.4802371991,"c":5796.8300505894,"v":370153.9155836503,"t":1713484800}
+{"o":5796.8300505894,"h":5816.871136187,"l":5443.1752855538,"c":5539.0163522761,"v":901530.1892131292,"t":1713488400}
+{"o":5539.0163522761,"h":5583.3542709573,"l":5280.0216232709,"c":5568.2868105549,"v":1152533.0436428897,"t":1713492000}
+{"o":5568.2868105549,"h":5734.0840164672,"l":5544.6330588061,"c":5722.627425572,"v":799956.2619702454,"t":1713495600}
+{"o":5722.627425572,"h":5899.2391251165,"l":5706.4535467167,"c":5846.7784395446,"v":596129.4713650664,"t":1713499200}
+{"o":5846.7784395446,"h":5901.8355171495,"l":5742.0810024027,"c":5827.5005862341,"v":488440.2804985644,"t":1713502800}
+{"o":5827.5005862341,"h":6128.9646140911,"l":5763.1856364316,"c":6080.8449151718,"v":649990.5659045799,"t":1713506400}
+{"o":6080.8449151718,"h":6156.580552112,"l":5977.9236878346,"c":6008.1434731406,"v":577583.4835150483,"t":1713510000}
+{"o":6008.1434731406,"h":6104.7474655389,"l":5988.1069820144,"c":6049.1726365136,"v":475353.1645663497,"t":1713513600}
+{"o":6049.1726365136,"h":6074.5334160722,"l":5992.0213117963,"c":6019.6348471718,"v":347235.0452411236,"t":1713517200}
+{"o":6019.6348471718,"h":6101.0178006269,"l":6000.5705755824,"c":6074.3863433398,"v":381244.4026588744,"t":1713520800}
+{"o":6074.3863433398,"h":6120.0774569811,"l":6048.1217039093,"c":6057.0921170115,"v":390772.5572082713,"t":1713524400}
+{"o":6057.0921170115,"h":6095.3960840606,"l":5998.8066738697,"c":6037.1534310034,"v":444354.9073410277,"t":1713528000}
+{"o":6037.1534310034,"h":6079.079131555,"l":5989.7500420931,"c":6051.5609986585,"v":451873.6677071032,"t":1713531600}
+{"o":6051.5609986585,"h":6153.1230500451,"l":5919.4445188979,"c":6104.9714268674,"v":495051.9188543168,"t":1713535200}
+{"o":6104.9714268674,"h":6198.2710974577,"l":6069.883592978,"c":6130.1815834876,"v":449721.1448740478,"t":1713538800}
+{"o":6130.1815834876,"h":6189.0804050877,"l":6024.206664372,"c":6108.8059591572,"v":560326.7344234071,"t":1713542400}
+{"o":6108.8059591572,"h":6158.5688542661,"l":6061.3363942165,"c":6136.6367955871,"v":409616.3158919667,"t":1713546000}
+{"o":6136.6367955871,"h":6141.3045170235,"l":6053.4917509799,"c":6069.5736307213,"v":299820.5662146746,"t":1713549600}
+{"o":6069.5736307213,"h":6113.7209883421,"l":6046.5153190322,"c":6098.7234386426,"v":279358.4275881654,"t":1713553200}
+{"o":6098.7234386426,"h":6104.3517810999,"l":5973.6579880691,"c":5995.988680284,"v":367011.438575991,"t":1713556800}
+{"o":5995.988680284,"h":6074.0115420676,"l":5990.0543300408,"c":6055.6657810767,"v":287598.758495897,"t":1713560400}
+{"o":6055.6657810767,"h":6142.1452174924,"l":5999.6013428059,"c":6022.3506418314,"v":279718.2741410245,"t":1713564000}
+{"o":6022.3506418314,"h":6041.2148165681,"l":5872.9800536351,"c":5970.1228581589,"v":476403.0054871532,"t":1713567600}
+{"o":5970.1228581589,"h":6066.1856685763,"l":5888.3845913587,"c":5902.7403328796,"v":474174.391523924,"t":1713571200}
+{"o":5902.7403328796,"h":5983.9405417436,"l":5853.6317025378,"c":5954.6548830089,"v":337699.4531188287,"t":1713574800}
+{"o":5954.6548830089,"h":6020.75893365,"l":5927.3568680399,"c":5980.1539756883,"v":294889.8829891281,"t":1713578400}
+{"o":5980.1539756883,"h":5998.3429351663,"l":5949.7769257229,"c":5968.7715295975,"v":222746.1790676975,"t":1713582000}
+{"o":5968.7715295975,"h":6077.4380964195,"l":5937.822940035,"c":6069.0415262493,"v":257405.5863379138,"t":1713585600}
+{"o":6069.0415262493,"h":6080.5788028991,"l":5998.6966638338,"c":6024.2307518461,"v":314726.4566473659,"t":1713589200}
+{"o":6024.2307518461,"h":6078.8289535144,"l":5986.0427341132,"c":6036.0830376236,"v":218937.6522180628,"t":1713592800}
+{"o":6036.0830376236,"h":6062.4874629526,"l":6007.3399886153,"c":6016.901384934,"v":184996.9053177467,"t":1713596400}
+{"o":6016.901384934,"h":6041.3985716013,"l":5952.0803303685,"c":5969.5056834569,"v":207895.9606224756,"t":1713600000}
+{"o":5969.5056834569,"h":5983.4212124097,"l":5872.7484271366,"c":5912.3334853934,"v":264464.9634160139,"t":1713603600}
+{"o":5912.3334853934,"h":5946.6687820608,"l":5874.7445694649,"c":5926.867519976,"v":253443.6823630869,"t":1713607200}
+{"o":5926.867519976,"h":5959.1040613916,"l":5902.4382322694,"c":5932.996389706,"v":203107.7843848726,"t":1713610800}
+{"o":5932.996389706,"h":5995.9256919348,"l":5909.075376358,"c":5966.9917193173,"v":217825.281212581,"t":1713614400}
+{"o":5966.9917193173,"h":6011.9622224539,"l":5961.0320003887,"c":5974.3283313965,"v":267867.7865837935,"t":1713618000}
+{"o":5974.3283313965,"h":6010.9707926354,"l":5948.9554929197,"c":5989.9599961753,"v":226996.2691306739,"t":1713621600}
+{"o":5989.9599961753,"h":6183.5512711876,"l":5956.8973794138,"c":6175.2573436645,"v":345533.5685664486,"t":1713625200}
+{"o":6175.2573436645,"h":6216.6436264816,"l":6134.3164403111,"c":6185.3301883848,"v":505951.5177773365,"t":1713628800}
+{"o":6185.3301883848,"h":6339.1119355156,"l":6180.2056272037,"c":6317.4860281409,"v":535145.5399038843,"t":1713632400}
+{"o":6317.4860281409,"h":6370.5645321154,"l":6269.770821258,"c":6314.7342528488,"v":387363.1013315722,"t":1713636000}
+{"o":6314.7342528488,"h":6368.4091171447,"l":6285.8034100145,"c":6338.9099879183,"v":340042.044082202,"t":1713639600}
+{"o":6338.9099879183,"h":6390.3837362793,"l":6310.1339750611,"c":6345.422937459,"v":405820.6748062154,"t":1713643200}
+{"o":6345.422937459,"h":6370.0454923245,"l":6301.6471772147,"c":6320.3044503156,"v":275256.593144941,"t":1713646800}
+{"o":6320.3044503156,"h":6332.9534159633,"l":6254.9032284444,"c":6260.1948603299,"v":252341.284784655,"t":1713650400}
+{"o":6260.1948603299,"h":6351.3900548877,"l":6252.2162295304,"c":6338.7178847701,"v":275683.9639396133,"t":1713654000}
+{"o":6338.7178847701,"h":6342.7730269431,"l":6207.4344737735,"c":6230.1660976432,"v":288602.8217692015,"t":1713657600}
+{"o":6230.1660976432,"h":6309.3031115757,"l":6229.4081381067,"c":6268.0545556375,"v":284947.0110786507,"t":1713661200}
+{"o":6268.0545556375,"h":6376.923536817,"l":6252.6463879118,"c":6373.8426371604,"v":312941.3320722718,"t":1713664800}
+{"o":6373.8426371604,"h":6438.9537112345,"l":6300.7740161471,"c":6315.2702829838,"v":285516.8493505552,"t":1713668400}
+{"o":6315.2702829838,"h":6345.2262313241,"l":6283.6454042774,"c":6329.1071013474,"v":216496.4236926039,"t":1713672000}
+{"o":6329.1071013474,"h":6365.7912621806,"l":6285.0600754889,"c":6306.7115389794,"v":355192.6788405213,"t":1713675600}
+{"o":6306.7115389794,"h":6365.4675803174,"l":6289.887319643,"c":6334.2467156646,"v":254596.3307824193,"t":1713679200}
+{"o":6334.2467156646,"h":6356.174591499,"l":6294.7143690754,"c":6334.3114983229,"v":193615.1937114109,"t":1713682800}
+{"o":6334.3114983229,"h":6400.3301810925,"l":6325.6975138973,"c":6355.6303364026,"v":209727.8039736763,"t":1713686400}
+{"o":6355.6303364026,"h":6385.9717160799,"l":6323.2261732887,"c":6333.8512771518,"v":233264.482442673,"t":1713690000}
+{"o":6333.8512771518,"h":6354.5027645722,"l":6269.7736918735,"c":6327.9234071656,"v":291592.9010704588,"t":1713693600}
+{"o":6327.9234071656,"h":6392.9373078804,"l":6309.0118228539,"c":6348.3741179113,"v":309246.068118265,"t":1713697200}
+{"o":6348.3741179113,"h":6359.5520161615,"l":6275.9093210434,"c":6291.1194728822,"v":260645.1240912423,"t":1713700800}
+{"o":6291.1194728822,"h":6327.3544561666,"l":6227.184348799,"c":6246.9149471979,"v":336176.9968126808,"t":1713704400}
+{"o":6246.9149471979,"h":6293.4290390413,"l":6227.7506927753,"c":6250.4357685353,"v":290449.8963647134,"t":1713708000}
+{"o":6250.4357685353,"h":6327.2449424,"l":6238.6816790227,"c":6294.0471064998,"v":288551.2856878344,"t":1713711600}
+{"o":6294.0471064998,"h":6311.7801232431,"l":6120.1050938912,"c":6199.2747297423,"v":466849.0084808441,"t":1713715200}
+{"o":6199.2747297423,"h":6254.2850218953,"l":6168.9594106809,"c":6241.8624458147,"v":275078.2799058381,"t":1713718800}
+{"o":6241.8624458147,"h":6254.2053658849,"l":6206.9826459774,"c":6227.5260409705,"v":271419.7631040406,"t":1713722400}
+{"o":6227.5260409705,"h":6261.5337754437,"l":6202.6387641697,"c":6202.6387641697,"v":314263.0081213821,"t":1713726000}
+{"o":6202.6387641697,"h":6261.3405529343,"l":6179.505487249,"c":6254.6250182209,"v":347434.0069279847,"t":1713729600}
+{"o":6254.6250182209,"h":6324.0342084891,"l":6173.957584848,"c":6243.3366056344,"v":355732.5276305946,"t":1713733200}
+{"o":6243.3366056344,"h":6308.6812710122,"l":6222.5017819022,"c":6244.2737996725,"v":304934.1354142224,"t":1713736800}
+{"o":6244.2737996725,"h":6268.062856655,"l":6207.894106253,"c":6239.3645872048,"v":260560.8322578573,"t":1713740400}
+{"o":6239.3645872048,"h":6307.8529339999,"l":6218.7314380302,"c":6244.7333223005,"v":269083.84799993,"t":1713744000}
+{"o":6244.7333223005,"h":6346.8065843201,"l":6206.1202404845,"c":6206.1202404845,"v":355947.9397039328,"t":1713747600}
+{"o":6206.1202404845,"h":6227.2703869208,"l":6149.2705026476,"c":6179.4759003339,"v":342000.8932391491,"t":1713751200}
+{"o":6179.4759003339,"h":6347.1829666184,"l":6172.346213983,"c":6299.7311530651,"v":299490.7995962728,"t":1713754800}
+{"o":6299.7311530651,"h":6366.0555563603,"l":6285.8018680879,"c":6329.428666806,"v":297241.1849041387,"t":1713758400}
+{"o":6329.428666806,"h":6426.9262920383,"l":6317.1921986962,"c":6422.7783259622,"v":251441.2370948133,"t":1713762000}
+{"o":6422.7783259622,"h":6563.664998092,"l":6409.4716559037,"c":6493.1568547364,"v":429280.9860857159,"t":1713765600}
+{"o":6493.1568547364,"h":6540.1905010595,"l":6435.3269801787,"c":6435.5844269055,"v":330641.5687011236,"t":1713769200}
+{"o":6435.5844269055,"h":6469.9359082929,"l":6385.1988643288,"c":6397.9910904122,"v":305913.4206455367,"t":1713772800}
+{"o":6397.9910904122,"h":6455.7305285193,"l":6382.6520852709,"c":6453.4282217028,"v":253498.479784351,"t":1713776400}
+{"o":6453.4282217028,"h":6488.8016565135,"l":6434.8522235149,"c":6461.4607760933,"v":285982.3980565427,"t":1713780000}
+{"o":6461.4607760933,"h":6473.7473994297,"l":6392.2417072278,"c":6426.8408607288,"v":279274.031050755,"t":1713783600}
+{"o":6426.8408607288,"h":6493.7003747068,"l":6421.7958732319,"c":6465.0277622979,"v":359558.0472683097,"t":1713787200}
+{"o":6465.0277622979,"h":6498.9194161466,"l":6411.1264970024,"c":6470.1576487453,"v":432568.2120225175,"t":1713790800}
+{"o":6470.1576487453,"h":6501.120697023,"l":6415.910752356,"c":6433.53964849,"v":904142.4545864754,"t":1713794400}
+{"o":6433.53964849,"h":6452.3574735781,"l":6359.0599152453,"c":6432.1770599088,"v":1965117.5336188411,"t":1713798000}
+{"o":6432.1770599088,"h":6498.078822192,"l":6360.5950441119,"c":6437.4652155675,"v":1450526.6916329397,"t":1713801600}
+{"o":6437.4652155675,"h":6548.9712423627,"l":6413.8592821435,"c":6500.6678580222,"v":1078543.496209017,"t":1713805200}
+{"o":6500.6678580222,"h":6520.0548050917,"l":6450.2786510011,"c":6460.3878580779,"v":818936.6076877922,"t":1713808800}
+{"o":6460.3878580779,"h":6491.3299639718,"l":6424.5580927271,"c":6479.1801784879,"v":406256.5591433957,"t":1713812400}
+{"o":6479.1801784879,"h":6526.0667528697,"l":6457.3883486369,"c":6490.8504274461,"v":356174.8477916809,"t":1713816000}
+{"o":6490.8504274461,"h":6532.6954635723,"l":6465.2036543535,"c":6523.2798317155,"v":402111.4788343905,"t":1713819600}
+{"o":6523.2798317155,"h":6647.6896417926,"l":6507.1439041128,"c":6621.7385820052,"v":412629.6508134464,"t":1713823200}
+{"o":6621.7385820052,"h":6649.8044527654,"l":6564.5506510641,"c":6579.2455920232,"v":404039.5133132153,"t":1713826800}
+{"o":6579.2455920232,"h":6678.2789159623,"l":6564.6713643287,"c":6662.5362198399,"v":395479.1849457643,"t":1713830400}
+{"o":6662.5362198399,"h":6675.5858521891,"l":6594.9042700263,"c":6611.3779846892,"v":425663.0251489971,"t":1713834000}
+{"o":6611.3779846892,"h":6649.7427024439,"l":6567.1595271093,"c":6581.9645375088,"v":406019.4260208644,"t":1713837600}
+{"o":6581.9645375088,"h":6615.9014646177,"l":6516.7001977089,"c":6517.4422474158,"v":413517.4601956417,"t":1713841200}
+{"o":4399.2879980017,"h":4424.792103688,"l":4386.6610737522,"c":4399.2879980017,"v":254708.9053018839,"t":1706644800}
+{"o":4399.2879980017,"h":4405.0982465055,"l":4366.5268851116,"c":4367.7097294298,"v":243359.4251258274,"t":1706648400}
+{"o":4367.7097294298,"h":4379.3990994967,"l":4330.4623031176,"c":4330.4623031176,"v":253265.2045046069,"t":1706652000}
+{"o":4330.4623031176,"h":4351.0716746047,"l":4230.6346016873,"c":4244.8848026151,"v":446653.4452346667,"t":1706655600}
+{"o":4244.8848026151,"h":4267.4667575674,"l":4136.4398030298,"c":4215.5457461202,"v":670123.3486197024,"t":1706659200}
+{"o":4215.5457461202,"h":4240.6116312644,"l":4166.6582164572,"c":4199.716336198,"v":371207.5218489452,"t":1706662800}
+{"o":4199.716336198,"h":4227.9250747146,"l":4173.3393796661,"c":4206.9854594541,"v":322986.2033315551,"t":1706666400}
+{"o":4206.9854594541,"h":4242.3920495314,"l":4199.7287783726,"c":4235.7962386403,"v":222325.6665220621,"t":1706670000}
+{"o":4235.7962386403,"h":4235.7962386403,"l":4193.7651452229,"c":4221.2326855291,"v":243060.5723767517,"t":1706673600}
+{"o":4221.2326855291,"h":4262.5231068496,"l":4217.0490786036,"c":4231.8842267279,"v":269591.0526221259,"t":1706677200}
+{"o":4231.8842267279,"h":4240.0028930369,"l":4182.6436588812,"c":4203.9851921138,"v":241828.7711431718,"t":1706680800}
+{"o":4203.9851921138,"h":4260.8855670074,"l":4195.0035575455,"c":4254.920189266,"v":226994.441033608,"t":1706684400}
+{"o":4254.920189266,"h":4266.8964714301,"l":4225.610379439,"c":4234.1334683984,"v":249765.1447554036,"t":1706688000}
+{"o":4234.1334683984,"h":4234.3663818453,"l":4152.1568647909,"c":4155.4712278649,"v":294952.8326217551,"t":1706691600}
+{"o":4155.4712278649,"h":4175.0764612661,"l":4088.9729566299,"c":4088.9729566299,"v":426690.0097567801,"t":1706695200}
+{"o":4088.9729566299,"h":4157.5568902271,"l":4077.8843406027,"c":4151.2938393406,"v":292557.0559021994,"t":1706698800}
+{"o":4151.2938393406,"h":4185.8882495271,"l":4139.4381773144,"c":4166.042809428,"v":273077.6631549939,"t":1706702400}
+{"o":4166.042809428,"h":4213.6559587885,"l":4137.302988786,"c":4164.9960406562,"v":473994.8237963589,"t":1706706000}
+{"o":4164.9960406562,"h":4177.0057641948,"l":4101.5029973563,"c":4135.0512977602,"v":859244.7539476213,"t":1706709600}
+{"o":4135.0512977602,"h":4211.7911121703,"l":4002.7731515193,"c":4194.0600947043,"v":2038057.0944809732,"t":1706713200}
+{"o":4194.0600947043,"h":4265.1735408758,"l":4191.2288510679,"c":4241.718245419,"v":1330862.9644074154,"t":1706716800}
+{"o":4241.718245419,"h":4300.7621822217,"l":4225.7262544579,"c":4296.685196991,"v":825776.4795119212,"t":1706720400}
+{"o":4296.685196991,"h":4301.352118752,"l":4231.6515490405,"c":4256.2737024665,"v":645092.0419196255,"t":1706724000}
+{"o":4256.2737024665,"h":4269.5850538952,"l":4178.1350653006,"c":4233.5303059474,"v":752235.2913658905,"t":1706727600}
+{"o":4233.5303059474,"h":4243.3555721322,"l":4097.940937837,"c":4102.3402497051,"v":742026.5984953645,"t":1706731200}
+{"o":4102.3402497051,"h":4134.5885584649,"l":4014.4051810646,"c":4074.5253477927,"v":728855.8677508995,"t":1706734800}
+{"o":4074.5253477927,"h":4102.3800570919,"l":4038.8909101513,"c":4092.5556981235,"v":544509.3500164781,"t":1706738400}
+{"o":4092.5556981235,"h":4097.9305399911,"l":4045.1220381124,"c":4065.9124572204,"v":439570.0612607822,"t":1706742000}
+{"o":4065.9124572204,"h":4091.5105273317,"l":4026.3752035058,"c":4078.1114560342,"v":549106.8277802914,"t":1706745600}
+{"o":4078.1114560342,"h":4084.690518264,"l":3910.76626436,"c":3941.4604063109,"v":832060.8154415245,"t":1706749200}
+{"o":3941.4604063109,"h":3959.838295722,"l":3912.4215717804,"c":3948.5478529122,"v":567053.6504477327,"t":1706752800}
+{"o":3948.5478529122,"h":3954.8626703604,"l":3907.3217653697,"c":3916.8354676267,"v":491464.8519013164,"t":1706756400}
+{"o":3916.8354676267,"h":3948.8460312897,"l":3891.9219451905,"c":3941.8465203075,"v":575763.9449157176,"t":1706760000}
+{"o":3941.8465203075,"h":3954.0219319067,"l":3913.2653147984,"c":3942.6857575367,"v":481014.6958824941,"t":1706763600}
+{"o":3942.6857575367,"h":3971.878744609,"l":3900.976448503,"c":3968.5100932007,"v":460931.0043826749,"t":1706767200}
+{"o":3968.5100932007,"h":4009.4797789056,"l":3957.3581240401,"c":3980.8761212044,"v":372697.0978777777,"t":1706770800}
+{"o":3980.8761212044,"h":3996.0932258061,"l":3961.3046967896,"c":3989.920489517,"v":330707.3750519531,"t":1706774400}
+{"o":3989.920489517,"h":4024.5982165519,"l":3969.5357300923,"c":4014.8527123657,"v":380885.4481914534,"t":1706778000}
+{"o":4014.8527123657,"h":4051.7705303633,"l":4002.7650568702,"c":4033.5198542518,"v":341595.727804534,"t":1706781600}
+{"o":4033.5198542518,"h":4044.3332114494,"l":3990.2938883536,"c":3999.4810482676,"v":387722.2014397899,"t":1706785200}
+{"o":3999.4810482676,"h":4019.9424322838,"l":3982.2575446972,"c":3991.1263904065,"v":399029.1102077415,"t":1706788800}
+{"o":3991.1263904065,"h":4022.4640946174,"l":3967.1789204594,"c":4003.365343859,"v":356016.3559200246,"t":1706792400}
+{"o":4003.365343859,"h":4071.8562206207,"l":3999.2895539329,"c":4054.1482460374,"v":457431.4626609093,"t":1706796000}
+{"o":4054.1482460374,"h":4084.3076101549,"l":4021.778718965,"c":4026.08457906,"v":449673.6392058285,"t":1706799600}
+{"o":4026.08457906,"h":4041.2520588315,"l":3977.5211381651,"c":4039.8885263847,"v":461955.4281569499,"t":1706803200}
+{"o":4039.8885263847,"h":4087.9977786067,"l":4032.2095608373,"c":4063.5009471294,"v":406967.0252344816,"t":1706806800}
+{"o":4063.5009471294,"h":4084.1812961211,"l":4042.6099905386,"c":4056.0933887759,"v":394822.2450740691,"t":1706810400}
+{"o":4056.0933887759,"h":4105.7615574256,"l":4039.6646518422,"c":4102.9465752136,"v":372455.9472717063,"t":1706814000}
+{"o":4102.9465752136,"h":4108.3242248933,"l":4061.7416266902,"c":4074.838092164,"v":366095.5656880344,"t":1706817600}
+{"o":4074.838092164,"h":4110.108809104,"l":4070.9378745647,"c":4103.8911981391,"v":458839.3317865434,"t":1706821200}
+{"o":4103.8911981391,"h":4107.9453449283,"l":4062.7483511437,"c":4066.9553768662,"v":330167.6179407946,"t":1706824800}
+{"o":4066.9553768662,"h":4106.0933582166,"l":4062.444836509,"c":4097.6420582093,"v":332714.7101273989,"t":1706828400}
+{"o":4097.6420582093,"h":4169.7040152489,"l":4082.6536076644,"c":4141.4405449624,"v":483296.58314827,"t":1706832000}
+{"o":4141.4405449624,"h":4159.8011962629,"l":4128.4721831511,"c":4132.5949587415,"v":316162.6868195315,"t":1706835600}
+{"o":4132.5949587415,"h":4165.7187773019,"l":4110.6065876838,"c":4162.8346391313,"v":312308.5287190044,"t":1706839200}
+{"o":4162.8346391313,"h":4190.4538469912,"l":4149.4233548339,"c":4149.8736717632,"v":270388.3935785933,"t":1706842800}
+{"o":4149.8736717632,"h":4166.6765571626,"l":4133.501069448,"c":4148.6841428265,"v":259486.4617879156,"t":1706846400}
+{"o":4148.6841428265,"h":4171.3742288618,"l":4123.9458833628,"c":4162.0643525827,"v":268780.4686308493,"t":1706850000}
+{"o":4162.0643525827,"h":4204.5561046294,"l":4155.9545848273,"c":4196.4440057167,"v":227039.2824696765,"t":1706853600}
+{"o":4196.4440057167,"h":4251.0662336219,"l":4191.2798549307,"c":4240.2160665525,"v":304179.8853404534,"t":1706857200}
+{"o":4240.2160665525,"h":4248.9444941321,"l":4187.0387240131,"c":4204.9482900841,"v":316819.399785143,"t":1706860800}
+{"o":4204.9482900841,"h":4242.9396700602,"l":4194.5828937327,"c":4214.2114099199,"v":286419.7325626496,"t":1706864400}
+{"o":4214.2114099199,"h":4283.1514462839,"l":4212.1464093057,"c":4272.3874685835,"v":307741.2684979285,"t":1706868000}
+{"o":4272.3874685835,"h":4285.3959566235,"l":4251.6107101696,"c":4270.1061660841,"v":190413.4971192718,"t":1706871600}
+{"o":4270.1061660841,"h":4294.136288831,"l":4245.2326697771,"c":4248.2521351669,"v":224972.6255244898,"t":1706875200}
+{"o":4248.2521351669,"h":4263.2634141227,"l":4120.2494971454,"c":4137.5273128196,"v":441982.3313917469,"t":1706878800}
+{"o":4137.5273128196,"h":4174.9566220314,"l":4127.2822921895,"c":4161.5230354905,"v":347741.3777551379,"t":1706882400}
+{"o":4161.5230354905,"h":4259.1541550322,"l":4154.7956675986,"c":4246.8308727299,"v":432740.3336562858,"t":1706886000}
+{"o":4246.8308727299,"h":4279.9880663207,"l":4184.6076697395,"c":4190.7930967234,"v":377829.9123817161,"t":1706889600}
+{"o":4190.7930967234,"h":4212.0747987424,"l":4153.959115276,"c":4161.9474717144,"v":306671.3384007906,"t":1706893200}
+{"o":4161.9474717144,"h":4161.9474717144,"l":4122.783726242,"c":4158.433646217,"v":293444.8619507878,"t":1706896800}
+{"o":4158.433646217,"h":4168.327734926,"l":4132.6934046463,"c":4166.3191166467,"v":242255.3007103463,"t":1706900400}
+{"o":4166.3191166467,"h":4183.8061308021,"l":4144.6204861817,"c":4154.0656757811,"v":269863.0985483568,"t":1706904000}
+{"o":4154.0656757811,"h":4177.3387195269,"l":4150.0811661359,"c":4162.3354390787,"v":282860.5283261436,"t":1706907600}
+{"o":4162.3354390787,"h":4207.2907963046,"l":4157.6268363911,"c":4203.0025648156,"v":233090.9183157389,"t":1706911200}
+{"o":4203.0025648156,"h":4223.4574166794,"l":4199.0373319066,"c":4213.4290092887,"v":269226.1132008649,"t":1706914800}
+{"o":4213.4290092887,"h":4239.3511043373,"l":4188.7915820613,"c":4193.197388133,"v":282746.6268593253,"t":1706918400}
+{"o":4193.197388133,"h":4212.3797469166,"l":4173.763405537,"c":4187.8488494044,"v":267828.5493692312,"t":1706922000}
+{"o":4187.8488494044,"h":4195.4614391135,"l":4157.2342442428,"c":4168.6245053083,"v":305444.399508568,"t":1706925600}
+{"o":4168.6245053083,"h":4183.6587933709,"l":4155.8184510076,"c":4156.790219967,"v":229491.9674944391,"t":1706929200}
+{"o":4156.790219967,"h":4181.4125936851,"l":4155.0771709638,"c":4176.1913734137,"v":193134.3304585979,"t":1706932800}
+{"o":4176.1913734137,"h":4192.4293088293,"l":4163.1456326169,"c":4188.3668443701,"v":158018.6242152501,"t":1706936400}
+{"o":4188.3668443701,"h":4193.2539803017,"l":4173.6732636161,"c":4173.9894729044,"v":131673.4587485273,"t":1706940000}
+{"o":4173.9894729044,"h":4183.0539048053,"l":4136.0427888115,"c":4148.682654765,"v":173541.9782241105,"t":1706943600}
+{"o":4148.682654765,"h":4163.3207540543,"l":4123.3583294631,"c":4131.5208462552,"v":155674.0137191898,"t":1706947200}
+{"o":4131.5208462552,"h":4162.1954520012,"l":4131.0628208565,"c":4158.0690572636,"v":132802.6977727691,"t":1706950800}
+{"o":4158.0690572636,"h":4162.0587680137,"l":4138.8764612721,"c":4148.4253688868,"v":126149.2468797212,"t":1706954400}
+{"o":4148.4253688868,"h":4148.7142151423,"l":4122.9908581923,"c":4133.0656388962,"v":131275.1948889066,"t":1706958000}
+{"o":4133.0656388962,"h":4145.1854295766,"l":4127.1293938868,"c":4133.7501567837,"v":143347.8927971573,"t":1706961600}
+{"o":4133.7501567837,"h":4140.3606109363,"l":4097.5734470601,"c":4105.0598344378,"v":192076.302101454,"t":1706965200}
+{"o":4105.0598344378,"h":4112.8031035396,"l":4086.3898602931,"c":4091.1835572574,"v":208788.5126249893,"t":1706968800}
+{"o":4091.1835572574,"h":4119.5730371461,"l":4050.4830097786,"c":4107.1080689434,"v":289234.7908633727,"t":1706972400}
+{"o":4107.1080689434,"h":4119.5282389781,"l":4096.2375892725,"c":4096.460491556,"v":220082.832062942,"t":1706976000}
+{"o":4096.460491556,"h":4136.6678391811,"l":4088.025314931,"c":4124.2286045228,"v":200105.3576777143,"t":1706979600}
+{"o":4124.2286045228,"h":4126.0183011886,"l":4076.0746332723,"c":4089.3648818581,"v":204498.5986656741,"t":1706983200}
+{"o":4089.3648818581,"h":4112.8011071446,"l":4082.6827481073,"c":4108.6156841304,"v":182886.7014501461,"t":1706986800}
+{"o":4108.6156841304,"h":4117.4093457703,"l":4095.3961268633,"c":4104.9114833422,"v":188786.7336643003,"t":1706990400}
+{"o":4104.9114833422,"h":4120.300188249,"l":4090.5705135186,"c":4100.2636431411,"v":188250.2565707398,"t":1706994000}
+{"o":4100.2636431411,"h":4124.9499239389,"l":4095.2501157217,"c":4105.5649269345,"v":247023.8728247282,"t":1706997600}
+{"o":4105.5649269345,"h":4118.0942441457,"l":4089.5802378969,"c":4105.1351239327,"v":187604.5870401397,"t":1707001200}
+{"o":4105.1351239327,"h":4108.3201924437,"l":4064.0047953967,"c":4104.1637437502,"v":287014.2594912978,"t":1707004800}
+{"o":4104.1637437502,"h":4128.5396116208,"l":4083.6569004028,"c":4124.6198119014,"v":299979.9611451852,"t":1707008400}
+{"o":4124.6198119014,"h":4128.726225905,"l":4111.0845797965,"c":4112.4638880905,"v":175207.9748387977,"t":1707012000}
+{"o":4112.4638880905,"h":4138.6067651041,"l":4112.4638880905,"c":4122.1785452492,"v":159786.2787017773,"t":1707015600}
+{"o":4122.1785452492,"h":4122.4597239927,"l":4071.5756350777,"c":4087.2324815266,"v":248532.5416499487,"t":1707019200}
+{"o":4087.2324815266,"h":4114.1872248619,"l":4079.5090892681,"c":4087.9578970427,"v":185652.0818583232,"t":1707022800}
+{"o":4087.9578970427,"h":4099.7487259981,"l":4061.7603960601,"c":4067.5949370661,"v":195911.3821645222,"t":1707026400}
+{"o":4067.5949370661,"h":4081.1108373707,"l":4030.2084879042,"c":4041.393571909,"v":175994.6732851553,"t":1707030000}
+{"o":4041.393571909,"h":4054.9373095676,"l":4037.6262393322,"c":4046.5665367348,"v":166608.8520434316,"t":1707033600}
+{"o":4046.5665367348,"h":4091.1821346342,"l":4020.5483140836,"c":4075.6768306822,"v":216157.7527920226,"t":1707037200}
+{"o":4075.6768306822,"h":4080.6938295939,"l":4059.6842796388,"c":4070.6568455052,"v":133201.9463774129,"t":1707040800}
+{"o":4070.6568455052,"h":4117.9829353188,"l":4064.5305031087,"c":4104.1699185631,"v":180758.5881405011,"t":1707044400}
+{"o":4104.1699185631,"h":4122.4292839569,"l":4096.0697161839,"c":4096.2171306888,"v":162606.1530392041,"t":1707048000}
+{"o":4096.2171306888,"h":4105.3338229898,"l":4089.2119739285,"c":4097.443014343,"v":170012.1794483735,"t":1707051600}
+{"o":4097.443014343,"h":4117.3099259263,"l":4083.1014795387,"c":4083.1014795387,"v":205096.8338023431,"t":1707055200}
+{"o":4083.1014795387,"h":4096.2267433441,"l":4075.2521988219,"c":4089.0660705091,"v":203757.1932575277,"t":1707058800}
+{"o":4089.0660705091,"h":4093.0759806993,"l":4061.2752995055,"c":4082.9225104941,"v":222380.695375471,"t":1707062400}
+{"o":4082.9225104941,"h":4088.0435044859,"l":4064.2671125286,"c":4065.2289797029,"v":213662.9020302273,"t":1707066000}
+{"o":4065.2289797029,"h":4080.2257985538,"l":4037.4042415226,"c":4054.1936679486,"v":210726.6051453799,"t":1707069600}
+{"o":4054.1936679486,"h":4058.7369931185,"l":4028.8455911213,"c":4037.4483813535,"v":224750.0569974364,"t":1707073200}
+{"o":4037.4483813535,"h":4051.4737276665,"l":4007.3894868593,"c":4049.6208774873,"v":367062.7097541162,"t":1707076800}
+{"o":4049.6208774873,"h":4063.6600310829,"l":4019.639429373,"c":4028.0424372153,"v":208056.0183559498,"t":1707080400}
+{"o":4028.0424372153,"h":4046.1025240138,"l":3986.131545824,"c":4011.9298936654,"v":241439.2870876085,"t":1707084000}
+{"o":4011.9298936654,"h":4024.4329995685,"l":3989.7860408555,"c":3999.9014422369,"v":214932.2439764537,"t":1707087600}
+{"o":3999.9014422369,"h":4028.917107795,"l":3986.9298792829,"c":3993.790237138,"v":238245.4889224332,"t":1707091200}
+{"o":3993.790237138,"h":3995.9407317027,"l":3936.3887861487,"c":3988.5102868198,"v":266614.3437134919,"t":1707094800}
+{"o":3988.5102868198,"h":4003.6600595686,"l":3972.0762896946,"c":3988.0503612087,"v":150290.6801067155,"t":1707098400}
+{"o":3988.0503612087,"h":4024.8532341073,"l":3986.4465253849,"c":4020.5909750146,"v":169847.7961051007,"t":1707102000}
+{"o":4020.5909750146,"h":4059.0374322533,"l":4016.4875862535,"c":4041.4426798161,"v":305884.3063330108,"t":1707105600}
+{"o":4041.4426798161,"h":4041.4426798161,"l":4012.7295001853,"c":4028.2110010706,"v":119042.4482514285,"t":1707109200}
+{"o":4028.2110010706,"h":4053.0956813759,"l":4023.4270077097,"c":4047.6597206774,"v":114227.5949070358,"t":1707112800}
+{"o":4047.6597206774,"h":4102.4053620746,"l":4045.305076381,"c":4088.1415973583,"v":236578.5629669015,"t":1707116400}
+{"o":4088.1415973583,"h":4098.3257002874,"l":4060.9532867231,"c":4078.5695333905,"v":169303.147793989,"t":1707120000}
+{"o":4078.5695333905,"h":4092.145617367,"l":4059.7649183716,"c":4071.5001619347,"v":172396.8328818753,"t":1707123600}
+{"o":4071.5001619347,"h":4114.4916245424,"l":4069.5952644263,"c":4100.9292977554,"v":189868.0061883919,"t":1707127200}
+{"o":4100.9292977554,"h":4105.2360065872,"l":4085.3798220282,"c":4099.061101577,"v":165520.1520962171,"t":1707130800}
+{"o":4099.061101577,"h":4105.5018314607,"l":4077.0488103358,"c":4085.7625866753,"v":180688.6067178677,"t":1707134400}
+{"o":4085.7625866753,"h":4132.1033570504,"l":4077.3200656651,"c":4115.2087789581,"v":264775.1244445457,"t":1707138000}
+{"o":4115.2087789581,"h":4129.7511555931,"l":4086.7339969041,"c":4091.1540082808,"v":223099.0609671875,"t":1707141600}
+{"o":4091.1540082808,"h":4091.1540082808,"l":3988.963172932,"c":4003.5781746313,"v":490184.5618751476,"t":1707145200}
+{"o":4003.5781746313,"h":4031.0877372742,"l":3991.2153103101,"c":4027.2245845447,"v":276098.1923446415,"t":1707148800}
+{"o":4027.2245845447,"h":4037.6057519319,"l":3999.6101766901,"c":4006.1024400644,"v":248209.7190650632,"t":1707152400}
+{"o":4006.1024400644,"h":4032.8868072019,"l":3998.4379179704,"c":4016.0467186704,"v":270991.6857474654,"t":1707156000}
+{"o":4016.0467186704,"h":4042.3858797797,"l":4011.8106641551,"c":4018.3359611082,"v":227637.3147185863,"t":1707159600}
+{"o":4018.3359611082,"h":4023.0927483325,"l":3975.1807812049,"c":4015.0806659279,"v":342790.2205328832,"t":1707163200}
+{"o":4015.0806659279,"h":4024.1178980498,"l":3971.9556678713,"c":3974.725637615,"v":351386.1133102238,"t":1707166800}
+{"o":3974.725637615,"h":3992.2720110905,"l":3946.2083214714,"c":3966.7606579885,"v":292566.9871894546,"t":1707170400}
+{"o":3966.7606579885,"h":4016.5637473999,"l":3958.3918152562,"c":4006.6071898569,"v":236850.1583041949,"t":1707174000}
+{"o":4006.6071898569,"h":4017.1796037943,"l":3997.2171261879,"c":4002.3002587388,"v":188605.3333063608,"t":1707177600}
+{"o":4002.3002587388,"h":4025.5484346753,"l":3984.9767863573,"c":4010.7697113532,"v":283353.3078865416,"t":1707181200}
+{"o":4010.7697113532,"h":4047.7378906555,"l":4000.5689252924,"c":4038.3248044254,"v":232728.6650425617,"t":1707184800}
+{"o":4038.3248044254,"h":4051.3273210732,"l":4004.2669008814,"c":4020.499897825,"v":229575.6174874452,"t":1707188400}
+{"o":4020.499897825,"h":4023.3399719195,"l":3991.4860392727,"c":3994.0000005981,"v":187321.3777444163,"t":1707192000}
+{"o":3994.0000005981,"h":4003.7933854601,"l":3975.4196079628,"c":3998.5682556008,"v":168777.2991296902,"t":1707195600}
+{"o":3998.5682556008,"h":4006.7887016927,"l":3988.1067438944,"c":3999.9579486338,"v":119431.0038833623,"t":1707199200}
+{"o":3999.9579486338,"h":4014.1289613944,"l":3988.1145792512,"c":4008.7546252632,"v":152573.5204846201,"t":1707202800}
+{"o":4008.7546252632,"h":4031.269153678,"l":4005.6570880261,"c":4027.4760069556,"v":164702.3770196449,"t":1707206400}
+{"o":4027.4760069556,"h":4033.1245247563,"l":4009.6938055341,"c":4026.7544967762,"v":135139.3271768625,"t":1707210000}
+{"o":4026.7544967762,"h":4026.7544967762,"l":4026.7544967762,"c":4026.7544967762,"v":0.0,"t":1707213600}
+{"o":4026.7544967762,"h":4026.7544967762,"l":4026.7544967762,"c":4026.7544967762,"v":0.0,"t":1707217200}
+{"o":4026.7544967762,"h":4026.7544967762,"l":4026.7544967762,"c":4026.7544967762,"v":0.0,"t":1707220800}
+{"o":4026.7544967762,"h":4026.7544967762,"l":4026.7544967762,"c":4026.7544967762,"v":0.0,"t":1707224400}
+{"o":4026.7544967762,"h":4026.8082881983,"l":3943.7282942029,"c":3948.3495527446,"v":109042.1375095206,"t":1707228000}
+{"o":3948.3495527446,"h":4012.2098457777,"l":3942.1055469005,"c":4008.9820855953,"v":476763.0998275406,"t":1707231600}
+{"o":4008.9820855953,"h":4027.7238824488,"l":3987.6798595418,"c":3991.0036343936,"v":364599.5896156921,"t":1707235200}
+{"o":3991.0036343936,"h":4016.0755374759,"l":3984.4084769455,"c":4015.232016266,"v":458454.4849438664,"t":1707238800}
+{"o":4015.232016266,"h":4045.1376753728,"l":3993.6101893314,"c":4037.716906521,"v":294845.5693096853,"t":1707242400}
+{"o":4037.716906521,"h":4092.0560575791,"l":4025.6269458174,"c":4088.2360057902,"v":311147.1528685571,"t":1707246000}
+{"o":4088.2360057902,"h":4101.3383372339,"l":4070.43940107,"c":4077.0138928774,"v":302862.7754623019,"t":1707249600}
+{"o":4077.0138928774,"h":4080.8714880445,"l":4058.6168280969,"c":4064.8450463839,"v":227982.0435059351,"t":1707253200}
+{"o":4064.8450463839,"h":4099.6582115911,"l":4051.1382186219,"c":4085.0332599075,"v":253050.824268602,"t":1707256800}
+{"o":4085.0332599075,"h":4090.3461762635,"l":4057.1421543599,"c":4059.9160269987,"v":227538.7531221563,"t":1707260400}
+{"o":4059.9160269987,"h":4079.6815289028,"l":4056.1359037554,"c":4065.6332983579,"v":219319.6334864251,"t":1707264000}
+{"o":4065.6332983579,"h":4082.6260986048,"l":4058.7202634622,"c":4068.5131892247,"v":267501.3907203535,"t":1707267600}
+{"o":4068.5131892247,"h":4071.9081857762,"l":4035.6077493735,"c":4038.8392802653,"v":249881.4414159072,"t":1707271200}
+{"o":4038.8392802653,"h":4043.0902533701,"l":4001.1993336737,"c":4001.9700043627,"v":234624.2761913532,"t":1707274800}
+{"o":4001.9700043627,"h":4012.9557803476,"l":3978.5386068253,"c":3999.4410327007,"v":248051.5441229618,"t":1707278400}
+{"o":3999.4410327007,"h":4028.5052669684,"l":3983.8225838669,"c":4016.8108373744,"v":209191.3279920934,"t":1707282000}
+{"o":4016.8108373744,"h":4019.6937976007,"l":4004.519521976,"c":4015.1891395731,"v":146368.3902885253,"t":1707285600}
+{"o":4015.1891395731,"h":4021.1920392021,"l":3992.1133800382,"c":4002.6962402712,"v":145160.3073670597,"t":1707289200}
+{"o":4002.6962402712,"h":4008.5592883367,"l":3989.1303725834,"c":3990.4829990398,"v":147702.2320166551,"t":1707292800}
+{"o":3990.4829990398,"h":4021.4994810908,"l":3977.5042890602,"c":4012.2477489448,"v":171907.1747204405,"t":1707296400}
+{"o":4012.2477489448,"h":4012.8257370219,"l":3966.0506751472,"c":3978.7947374415,"v":173372.8020391815,"t":1707300000}
+{"o":3978.7947374415,"h":4001.2631605898,"l":3976.7412790889,"c":3987.3341762315,"v":202984.4751543077,"t":1707303600}
+{"o":3987.3341762315,"h":4012.8620410001,"l":3984.471492501,"c":4003.3827691142,"v":189889.4843314245,"t":1707307200}
+{"o":4003.3827691142,"h":4010.0478723798,"l":3986.3746620199,"c":3994.1378712078,"v":216890.0491138249,"t":1707310800}
+{"o":3994.1378712078,"h":4030.178257927,"l":3991.1015067289,"c":4003.1347440269,"v":406917.0548476485,"t":1707314400}
+{"o":4003.1347440269,"h":4049.3020218581,"l":3993.7981997664,"c":4031.1078755747,"v":526471.5429105287,"t":1707318000}
+{"o":4031.1078755747,"h":4072.3895182821,"l":4027.6810428408,"c":4071.715495176,"v":369678.1934148191,"t":1707321600}
+{"o":4071.715495176,"h":4107.9485264816,"l":4064.9382434446,"c":4082.7813944537,"v":390712.2582164942,"t":1707325200}
+{"o":4082.7813944537,"h":4089.7240668088,"l":4062.6150653068,"c":4085.3658970868,"v":297709.331606147,"t":1707328800}
+{"o":4085.3658970868,"h":4098.3291622629,"l":4063.1906660942,"c":4068.3485258825,"v":238390.497563545,"t":1707332400}
+{"o":4068.3485258825,"h":4137.6008902791,"l":4067.5332781191,"c":4119.187716625,"v":437937.03174916,"t":1707336000}
+{"o":4119.187716625,"h":4231.1210054425,"l":4118.5227011281,"c":4216.9279304947,"v":507748.0988930998,"t":1707339600}
+{"o":4216.9279304947,"h":4233.0831211603,"l":4207.8467418574,"c":4229.2794350296,"v":311683.0820614193,"t":1707343200}
+{"o":4229.2794350296,"h":4254.4238710677,"l":4221.0345366403,"c":4236.4331415518,"v":235823.7002437995,"t":1707346800}
+{"o":4236.4331415518,"h":4283.9625698129,"l":4230.4020969294,"c":4272.3867690608,"v":329117.3905419991,"t":1707350400}
+{"o":4272.3867690608,"h":4293.9197899237,"l":4243.0851760989,"c":4284.2777746333,"v":286542.2919226959,"t":1707354000}
+{"o":4284.2777746333,"h":4295.8936592704,"l":4263.2705834191,"c":4274.5305157457,"v":199544.8170121526,"t":1707357600}
+{"o":4274.5305157457,"h":4290.893772234,"l":4257.2290699774,"c":4262.2184105888,"v":147052.5725012216,"t":1707361200}
+{"o":4262.2184105888,"h":4274.1409225827,"l":4256.6122835194,"c":4262.9472643514,"v":215520.9530708373,"t":1707364800}
+{"o":4262.9472643514,"h":4264.5897814273,"l":4234.0605422427,"c":4242.0498869427,"v":218158.6880178855,"t":1707368400}
+{"o":4242.0498869427,"h":4252.9018515697,"l":4216.064791503,"c":4220.2719902376,"v":253217.0815479351,"t":1707372000}
+{"o":4220.2719902376,"h":4241.5193177788,"l":4213.1526902653,"c":4224.5314635543,"v":178447.3981742209,"t":1707375600}
+{"o":4224.5314635543,"h":4274.3003523494,"l":4223.5843392543,"c":4272.9997235045,"v":160294.2596372234,"t":1707379200}
+{"o":4272.9997235045,"h":4286.2237424255,"l":4246.9886151697,"c":4262.984485473,"v":211611.0834746985,"t":1707382800}
+{"o":4262.984485473,"h":4278.9319476286,"l":4258.6638083586,"c":4269.17284182,"v":141397.8049596228,"t":1707386400}
+{"o":4269.17284182,"h":4272.2212696422,"l":4231.094653162,"c":4241.2601197164,"v":175949.7225259965,"t":1707390000}
+{"o":4241.2601197164,"h":4261.5311392812,"l":4231.9625295904,"c":4243.6746758642,"v":173861.0433682789,"t":1707393600}
+{"o":4243.6746758642,"h":4354.2342088741,"l":4241.2308121139,"c":4337.3261598936,"v":359602.2030356168,"t":1707397200}
+{"o":4337.3261598936,"h":4398.2180104251,"l":4329.7334870618,"c":4371.9451020337,"v":491718.4699775809,"t":1707400800}
+{"o":4371.9451020337,"h":4395.80171967,"l":4359.7870817746,"c":4392.0987227686,"v":312998.0451139336,"t":1707404400}
+{"o":4392.0987227686,"h":4397.3987784026,"l":4282.1340937514,"c":4313.3166099616,"v":316235.793597834,"t":1707408000}
+{"o":4313.3166099616,"h":4334.1562544708,"l":4285.5669613369,"c":4292.1286475847,"v":297000.2689609082,"t":1707411600}
+{"o":4292.1286475847,"h":4311.6242116837,"l":4272.1910569475,"c":4305.0180259438,"v":234874.1948549506,"t":1707415200}
+{"o":4305.0180259438,"h":4315.1857288993,"l":4279.878077104,"c":4289.0338453905,"v":209610.6923561073,"t":1707418800}
+{"o":4289.0338453905,"h":4322.9074219057,"l":4288.7242299032,"c":4317.6345470671,"v":225047.0281634085,"t":1707422400}
+{"o":4317.6345470671,"h":4332.8995747447,"l":4297.4546595775,"c":4304.5239018066,"v":206549.5145422748,"t":1707426000}
+{"o":4304.5239018066,"h":4315.8158424807,"l":4291.9405153117,"c":4302.5492218863,"v":170760.0849032618,"t":1707429600}
+{"o":4302.5492218863,"h":4326.1401199029,"l":4301.5140488919,"c":4308.7723182826,"v":224294.9949902521,"t":1707433200}
+{"o":4308.7723182826,"h":4349.1255126718,"l":4308.4466795577,"c":4332.8598428679,"v":262454.6214108368,"t":1707436800}
+{"o":4332.8598428679,"h":4360.6896338306,"l":4322.8892065444,"c":4358.6859079714,"v":241115.0575008416,"t":1707440400}
+{"o":4358.6859079714,"h":4432.2357462803,"l":4352.4346639289,"c":4427.886997717,"v":308346.9055192609,"t":1707444000}
+{"o":4427.886997717,"h":4434.871038837,"l":4369.3573692153,"c":4371.7563757,"v":236209.5338718754,"t":1707447600}
+{"o":4371.7563757,"h":4395.0507603323,"l":4351.6758797103,"c":4373.5402404504,"v":192651.34065306,"t":1707451200}
+{"o":4373.5402404504,"h":4405.0120099166,"l":4364.9183489499,"c":4401.9594868864,"v":163996.8846131678,"t":1707454800}
+{"o":4401.9594868864,"h":4404.4451127219,"l":4378.3854850566,"c":4392.2280796502,"v":143428.0681587175,"t":1707458400}
+{"o":4392.2280796502,"h":4432.0719914002,"l":4389.7829049311,"c":4414.6591168391,"v":164573.9514342707,"t":1707462000}
+{"o":4414.6591168391,"h":4452.3146108082,"l":4407.5774818346,"c":4450.8568416339,"v":199507.4525848564,"t":1707465600}
+{"o":4450.8568416339,"h":4458.950859999,"l":4400.8782446749,"c":4411.7040132081,"v":310948.5098337573,"t":1707469200}
+{"o":4411.7040132081,"h":4428.4450859663,"l":4402.9713107647,"c":4422.3810144605,"v":178949.5783400885,"t":1707472800}
+{"o":4422.3810144605,"h":4444.6531703899,"l":4375.9879726022,"c":4437.7191360122,"v":324550.7848657321,"t":1707476400}
+{"o":4437.7191360122,"h":4480.9373245563,"l":4418.3100895347,"c":4429.9509498921,"v":454121.0094849848,"t":1707480000}
+{"o":4429.9509498921,"h":4441.0516843138,"l":4404.0510614448,"c":4439.3041058405,"v":302285.471085866,"t":1707483600}
+{"o":4439.3041058405,"h":4464.436701311,"l":4381.7973971308,"c":4397.5373642569,"v":450966.8051953999,"t":1707487200}
+{"o":4397.5373642569,"h":4434.8748759555,"l":4364.2406631715,"c":4427.1521979008,"v":364176.1702164558,"t":1707490800}
+{"o":4427.1521979008,"h":4442.8150454714,"l":4376.394110814,"c":4400.9606785792,"v":384973.2328024591,"t":1707494400}
+{"o":4400.9606785792,"h":4420.8366490247,"l":4390.1725577422,"c":4414.6574631786,"v":264289.7405745501,"t":1707498000}
+{"o":4414.6574631786,"h":4462.801220816,"l":4408.2187507407,"c":4431.4967726993,"v":325602.4024593006,"t":1707501600}
+{"o":4431.4967726993,"h":4440.2317972194,"l":4398.4808160616,"c":4402.6143304128,"v":279342.6965484209,"t":1707505200}
+{"o":4402.6143304128,"h":4431.6225944048,"l":4398.9046073416,"c":4409.3609870073,"v":217217.2618680355,"t":1707508800}
+{"o":4409.3609870073,"h":4569.6509282346,"l":4406.3077827196,"c":4566.5612395681,"v":355594.8731952437,"t":1707512400}
+{"o":4566.5612395681,"h":4572.6797998777,"l":4503.0852796869,"c":4521.8627751684,"v":342529.2017122663,"t":1707516000}
+{"o":4521.8627751684,"h":4539.3811486028,"l":4473.9129750372,"c":4484.1718861696,"v":296849.077113366,"t":1707519600}
+{"o":4484.1718861696,"h":4534.0559211808,"l":4481.6903586609,"c":4510.2724982637,"v":240162.290523571,"t":1707523200}
+{"o":4510.2724982637,"h":4572.7361674863,"l":4504.374931085,"c":4563.2204628855,"v":233416.0329828667,"t":1707526800}
+{"o":4563.2204628855,"h":4604.2503630857,"l":4559.2527845452,"c":4581.9115628746,"v":238984.8217937978,"t":1707530400}
+{"o":4581.9115628746,"h":4640.4966608596,"l":4581.9115628746,"c":4639.4549856478,"v":266792.4206260112,"t":1707534000}
+{"o":4639.4549856478,"h":4653.6940748206,"l":4605.4368342701,"c":4620.6522371169,"v":230359.1545899513,"t":1707537600}
+{"o":4620.6522371169,"h":4631.1067578716,"l":4605.939449649,"c":4618.7702198355,"v":155773.6384023697,"t":1707541200}
+{"o":4618.7702198355,"h":4620.9940919776,"l":4563.1581062943,"c":4569.4344698017,"v":177519.8726221079,"t":1707544800}
+{"o":4569.4344698017,"h":4582.2010698312,"l":4557.5649906324,"c":4566.053553092,"v":131013.1001315539,"t":1707548400}
+{"o":4566.053553092,"h":4597.2049434213,"l":4536.8816570359,"c":4536.9907430211,"v":150910.0084626107,"t":1707552000}
+{"o":4536.9907430211,"h":4578.0998791825,"l":4535.5981113863,"c":4569.6759929334,"v":197010.3087458715,"t":1707555600}
+{"o":4569.6759929334,"h":4572.8858150033,"l":4498.7650649591,"c":4502.2401099496,"v":194929.5710593176,"t":1707559200}
+{"o":4502.2401099496,"h":4544.5210990232,"l":4498.598145784,"c":4533.0836237353,"v":167510.7056038912,"t":1707562800}
+{"o":4533.0836237353,"h":4536.5672650401,"l":4507.3274250075,"c":4520.947259657,"v":147390.9799312019,"t":1707566400}
+{"o":4520.947259657,"h":4531.2692547014,"l":4494.1888927152,"c":4530.0054889114,"v":169183.4214987597,"t":1707570000}
+{"o":4530.0054889114,"h":4556.5828313022,"l":4527.6228474332,"c":4538.515831579,"v":173367.8541124538,"t":1707573600}
+{"o":4538.515831579,"h":4562.1013422157,"l":4536.1313854688,"c":4551.0933999077,"v":175884.5127010279,"t":1707577200}
+{"o":4551.0933999077,"h":4555.4911956108,"l":4526.9835034267,"c":4546.1653073247,"v":195292.6740491174,"t":1707580800}
+{"o":4546.1653073247,"h":4556.0409125844,"l":4520.3410218491,"c":4523.2503956598,"v":190791.6890635199,"t":1707584400}
+{"o":4523.2503956598,"h":4589.4325044596,"l":4521.1663303912,"c":4578.9951838849,"v":180238.772969674,"t":1707588000}
+{"o":4578.9951838849,"h":4594.022121325,"l":4565.8527134559,"c":4577.8177751756,"v":169361.5053293172,"t":1707591600}
+{"o":4577.8177751756,"h":4627.7422260704,"l":4562.2000125195,"c":4581.8578426897,"v":253622.8248799175,"t":1707595200}
+{"o":4581.8578426897,"h":4623.8242419567,"l":4575.1664567203,"c":4606.3561129136,"v":271808.3320401617,"t":1707598800}
+{"o":4606.3561129136,"h":4611.655156936,"l":4556.7910150105,"c":4584.9039246037,"v":209871.9575509311,"t":1707602400}
+{"o":4584.9039246037,"h":4603.7858190723,"l":4558.6669563172,"c":4570.6883307835,"v":167225.0578058804,"t":1707606000}
+{"o":4570.6883307835,"h":4582.0713227811,"l":4545.7510417787,"c":4563.8295793445,"v":184348.167816677,"t":1707609600}
+{"o":4563.8295793445,"h":4566.5522097424,"l":4523.255615709,"c":4538.1134142582,"v":197419.6534898124,"t":1707613200}
+{"o":4538.1134142582,"h":4551.435597504,"l":4519.7445264709,"c":4530.3572147016,"v":152419.1648004731,"t":1707616800}
+{"o":4530.3572147016,"h":4598.4711008207,"l":4529.8677959712,"c":4587.7094895385,"v":175109.1459853468,"t":1707620400}
+{"o":4587.7094895385,"h":4607.5408955094,"l":4570.9287679382,"c":4581.3497373158,"v":154688.286399363,"t":1707624000}
+{"o":4581.3497373158,"h":4589.3800470505,"l":4561.6707606614,"c":4571.1843885852,"v":147827.8447071254,"t":1707627600}
+{"o":4571.1843885852,"h":4587.049361982,"l":4557.3035625443,"c":4580.4246989935,"v":121456.4316618918,"t":1707631200}
+{"o":4580.4246989935,"h":4600.9873020954,"l":4562.2344319208,"c":4577.8709936244,"v":144559.4859264024,"t":1707634800}
+{"o":4577.8709936244,"h":4589.4210014524,"l":4565.2031488689,"c":4571.3939964136,"v":135404.885961745,"t":1707638400}
+{"o":4571.3939964136,"h":4617.2325413325,"l":4570.5432064606,"c":4611.0837127969,"v":150950.7000564967,"t":1707642000}
+{"o":4611.0837127969,"h":4624.3774122041,"l":4553.1804505023,"c":4583.7316906627,"v":205849.9961315126,"t":1707645600}
+{"o":4583.7316906627,"h":4604.9653249797,"l":4575.2031911758,"c":4600.2050056234,"v":134432.2013957885,"t":1707649200}
+{"o":4600.2050056234,"h":4638.6994781594,"l":4594.469754432,"c":4596.8777895625,"v":215941.3384278429,"t":1707652800}
+{"o":4596.8777895625,"h":4607.6720742065,"l":4574.4915074412,"c":4577.6629415954,"v":165802.6926806445,"t":1707656400}
+{"o":4577.6629415954,"h":4594.6585710736,"l":4558.7119379052,"c":4591.9261173984,"v":190371.4705375732,"t":1707660000}
+{"o":4591.9261173984,"h":4593.0785989359,"l":4558.8078466257,"c":4562.5212476393,"v":189037.022497128,"t":1707663600}
+{"o":4562.5212476393,"h":4567.6054507828,"l":4532.2916430869,"c":4546.0033137792,"v":230387.6595052144,"t":1707667200}
+{"o":4546.0033137792,"h":4573.742177482,"l":4541.7367394667,"c":4564.60040659,"v":238711.083561828,"t":1707670800}
+{"o":4564.60040659,"h":4566.6916398498,"l":4519.8042724497,"c":4543.7084031137,"v":228139.2190347828,"t":1707674400}
+{"o":4543.7084031137,"h":4554.547545912,"l":4530.4729320006,"c":4537.0208018331,"v":192103.700136133,"t":1707678000}
+{"o":4537.0208018331,"h":4561.1931647819,"l":4497.6309175625,"c":4498.5890331089,"v":269539.9899787031,"t":1707681600}
+{"o":4498.5890331089,"h":4520.8518698735,"l":4495.9854044707,"c":4501.8506432735,"v":191716.3930846407,"t":1707685200}
+{"o":4501.8506432735,"h":4519.5380110638,"l":4497.1149917562,"c":4507.5444101285,"v":164085.0387442431,"t":1707688800}
+{"o":4507.5444101285,"h":4512.8614560252,"l":4494.7301559927,"c":4504.8099199834,"v":162925.564792737,"t":1707692400}
+{"o":4504.8099199834,"h":4579.9578280486,"l":4501.3317699041,"c":4554.7332154333,"v":232570.9745332803,"t":1707696000}
+{"o":4554.7332154333,"h":4557.3464276008,"l":4513.4507267444,"c":4527.3394872765,"v":194368.2934267515,"t":1707699600}
+{"o":4527.3394872765,"h":4535.5408273828,"l":4396.2601387179,"c":4439.2192145094,"v":346747.1811663011,"t":1707703200}
+{"o":4439.2192145094,"h":4474.8694866517,"l":4425.3643893991,"c":4454.6888695164,"v":153454.2060095526,"t":1707706800}
+{"o":4454.6888695164,"h":4455.6759090769,"l":4424.4932346456,"c":4427.4822409796,"v":161400.4170621539,"t":1707710400}
+{"o":4427.4822409796,"h":4446.5605707516,"l":4417.2837912351,"c":4422.7825507737,"v":182813.5660905588,"t":1707714000}
+{"o":4422.7825507737,"h":4437.0717845625,"l":4387.972572614,"c":4417.2603951059,"v":183195.7661630193,"t":1707717600}
+{"o":4417.2603951059,"h":4458.9846240624,"l":4417.2509256173,"c":4439.948107914,"v":153289.0372845801,"t":1707721200}
+{"o":4439.948107914,"h":4456.9251116868,"l":4421.2638333831,"c":4431.9242934161,"v":140393.9936458068,"t":1707724800}
+{"o":4431.9242934161,"h":4435.6693785583,"l":4384.0396128741,"c":4390.8391865553,"v":213237.1917386305,"t":1707728400}
+{"o":4390.8391865553,"h":4409.9072382063,"l":4371.0550513735,"c":4380.8083247742,"v":226327.0001383994,"t":1707732000}
+{"o":4380.8083247742,"h":4385.8422902736,"l":4337.9500019919,"c":4366.4519543446,"v":229052.4213433818,"t":1707735600}
+{"o":4366.4519543446,"h":4390.0238268838,"l":4349.4700612481,"c":4380.1323255369,"v":194608.8863052232,"t":1707739200}
+{"o":4380.1323255369,"h":4388.1213147396,"l":4364.7481675009,"c":4379.61081656,"v":156211.0477574106,"t":1707742800}
+{"o":4379.61081656,"h":4473.7716548276,"l":4377.8318753604,"c":4470.1467616915,"v":274093.6238714193,"t":1707746400}
+{"o":4470.1467616915,"h":4569.6390298973,"l":4450.5927781378,"c":4564.3317857012,"v":577730.8518807861,"t":1707750000}
+{"o":4564.3317857012,"h":4577.5154260793,"l":4512.5742703916,"c":4557.6883666675,"v":451702.0976698094,"t":1707753600}
+{"o":4557.6883666675,"h":4642.8432180551,"l":4550.7181504638,"c":4602.4343602205,"v":583647.1987239617,"t":1707757200}
+{"o":4602.4343602205,"h":4637.3390003357,"l":4594.7406636549,"c":4597.7598483469,"v":443988.8995022909,"t":1707760800}
+{"o":4597.7598483469,"h":4660.4630962408,"l":4585.8387684258,"c":4602.1910137428,"v":430880.1033341449,"t":1707764400}
+{"o":4602.1910137428,"h":4650.1159817051,"l":4600.1781086576,"c":4648.4665758954,"v":320579.9409668423,"t":1707768000}
+{"o":4648.4665758954,"h":4684.9158284642,"l":4614.6280554481,"c":4622.5240418202,"v":433740.8294885015,"t":1707771600}
+{"o":4622.5240418202,"h":4678.4188589089,"l":4621.3769560727,"c":4677.8993210971,"v":269200.0455683631,"t":1707775200}
+{"o":4677.8993210971,"h":4704.4227615992,"l":4653.5872026956,"c":4683.0889069446,"v":224112.9909653728,"t":1707778800}
+{"o":4683.0889069446,"h":4819.3723301243,"l":4683.0889069446,"c":4780.2573890614,"v":426366.9797403433,"t":1707782400}
+{"o":4780.2573890614,"h":4798.7465579333,"l":4757.8422647762,"c":4790.5795283483,"v":346048.2954790335,"t":1707786000}
+{"o":4790.5795283483,"h":4797.5319759475,"l":4741.8853100054,"c":4759.1318300412,"v":237783.2366937407,"t":1707789600}
+{"o":4759.1318300412,"h":4779.2203256112,"l":4729.467952938,"c":4737.6643206069,"v":201462.3639810075,"t":1707793200}
+{"o":4737.6643206069,"h":4788.9961477106,"l":4737.0467005394,"c":4772.9589950734,"v":196954.594378439,"t":1707796800}
+{"o":4772.9589950734,"h":4784.4558669398,"l":4763.3066439252,"c":4783.2920496491,"v":159700.4468105576,"t":1707800400}
+{"o":4783.2920496491,"h":4803.4175844392,"l":4763.3484699771,"c":4769.4987544158,"v":181073.0365009807,"t":1707804000}
+{"o":4769.4987544158,"h":4794.4197681793,"l":4757.4471683887,"c":4778.9154608797,"v":221819.5496640018,"t":1707807600}
+{"o":4778.9154608797,"h":4822.6914629644,"l":4770.0361711271,"c":4803.3659268493,"v":165169.4323859489,"t":1707811200}
+{"o":4803.3659268493,"h":4810.2926988867,"l":4777.2065254599,"c":4807.7725287878,"v":154951.2207902336,"t":1707814800}
+{"o":4807.7725287878,"h":4807.8093584203,"l":4749.6948202873,"c":4756.6376537028,"v":110318.1010358989,"t":1707818400}
+{"o":4756.6376537028,"h":4783.270001834,"l":4729.8073026047,"c":4783.270001834,"v":200302.1674580252,"t":1707822000}
+{"o":4783.270001834,"h":4785.6634576335,"l":4748.3322347273,"c":4759.4723759127,"v":202411.2962763457,"t":1707825600}
+{"o":4759.4723759127,"h":4775.0929431401,"l":4656.5584075613,"c":4699.8707295701,"v":415943.039502273,"t":1707829200}
+{"o":4699.8707295701,"h":4719.0071816362,"l":4581.4233333064,"c":4605.3404576111,"v":632932.2135064534,"t":1707832800}
+{"o":4605.3404576111,"h":4654.3201579347,"l":4572.1757754801,"c":4624.3337249683,"v":330844.3170662347,"t":1707836400}
+{"o":4624.3337249683,"h":4636.5384068672,"l":4544.9293420273,"c":4548.2039260165,"v":260327.1640649872,"t":1707840000}
+{"o":4548.2039260165,"h":4624.5685924227,"l":4541.545738227,"c":4621.0658799745,"v":285765.5923446594,"t":1707843600}
+{"o":4621.0658799745,"h":4694.8349470149,"l":4616.5092044772,"c":4670.5855720929,"v":265741.0558597274,"t":1707847200}
+{"o":4670.5855720929,"h":4709.4001332929,"l":4650.2441643901,"c":4676.5849888657,"v":339500.7098697991,"t":1707850800}
+{"o":4676.5849888657,"h":4733.3218776641,"l":4675.1542380901,"c":4719.3641449641,"v":252742.9698436889,"t":1707854400}
+{"o":4719.3641449641,"h":4771.5146468205,"l":4706.9231671391,"c":4738.1605987545,"v":279385.1336969837,"t":1707858000}
+{"o":4738.1605987545,"h":4754.7856429897,"l":4691.9494730099,"c":4699.8471103697,"v":214792.3429491601,"t":1707861600}
+{"o":4699.8471103697,"h":4724.7255751166,"l":4680.5840267366,"c":4716.6375692629,"v":178029.2831071266,"t":1707865200}
+{"o":4716.6375692629,"h":4719.4785928444,"l":4642.4132967414,"c":4663.5735607555,"v":203256.7018128961,"t":1707868800}
+{"o":4663.5735607555,"h":4690.3924391293,"l":4641.8936443911,"c":4664.4431942292,"v":188450.2608782237,"t":1707872400}
+{"o":4664.4431942292,"h":4678.452419045,"l":4644.7767922736,"c":4664.4528480501,"v":171650.3104932106,"t":1707876000}
+{"o":4664.4528480501,"h":4705.9686856766,"l":4660.1603034478,"c":4691.3359436899,"v":159981.2201269259,"t":1707879600}
+{"o":4691.3359436899,"h":4701.8351058744,"l":4664.2460195991,"c":4679.1804911297,"v":183594.8240048591,"t":1707883200}
+{"o":4679.1804911297,"h":4747.9144185301,"l":4677.2543674513,"c":4734.7635621947,"v":201829.7521078002,"t":1707886800}
+{"o":4734.7635621947,"h":4736.5080526898,"l":4711.7777808403,"c":4718.0447255527,"v":145143.9541383839,"t":1707890400}
+{"o":4718.0447255527,"h":4751.1823182641,"l":4716.9769664218,"c":4740.7545467063,"v":128808.0972111997,"t":1707894000}
+{"o":4740.7545467063,"h":4810.6883190965,"l":4724.2495707176,"c":4809.4297921071,"v":181692.4431003505,"t":1707897600}
+{"o":4809.4297921071,"h":4877.5252448884,"l":4798.8432520178,"c":4865.5505850559,"v":407613.3921653259,"t":1707901200}
+{"o":4865.5505850559,"h":4871.1258918371,"l":4820.5913988864,"c":4837.6506063732,"v":233480.792845447,"t":1707904800}
+{"o":4837.6506063732,"h":4860.4058874087,"l":4797.562276329,"c":4848.8545402413,"v":212982.4019990373,"t":1707908400}
+{"o":4848.8545402413,"h":4867.7078234189,"l":4824.1186193914,"c":4838.9908834724,"v":231781.2588333989,"t":1707912000}
+{"o":4838.9908834724,"h":4949.2111989481,"l":4837.1653137758,"c":4946.413382929,"v":363724.806592491,"t":1707915600}
+{"o":4946.413382929,"h":4972.662616772,"l":4917.1153010248,"c":4944.0632792506,"v":369612.3228563353,"t":1707919200}
+{"o":4944.0632792506,"h":4949.4647367684,"l":4863.8819232623,"c":4902.4717168341,"v":371737.0131925981,"t":1707922800}
+{"o":4902.4717168341,"h":4906.2137834405,"l":4851.4613487605,"c":4872.0931068925,"v":299815.4826851818,"t":1707926400}
+{"o":4872.0931068925,"h":4893.6068434314,"l":4841.9775097022,"c":4857.2810631662,"v":250981.5690665787,"t":1707930000}
+{"o":4857.2810631662,"h":4863.4517829786,"l":4824.2392495714,"c":4848.7173078408,"v":229017.9865934095,"t":1707933600}
+{"o":4848.7173078408,"h":4886.1984582384,"l":4832.4073551678,"c":4869.4440668325,"v":252928.5154282481,"t":1707937200}
+{"o":4869.4440668325,"h":4896.4745165762,"l":4862.8596586836,"c":4878.3186070155,"v":234621.0546714463,"t":1707940800}
+{"o":4878.3186070155,"h":4910.8857114884,"l":4843.7532014746,"c":4904.7388955976,"v":255569.9189577014,"t":1707944400}
+{"o":4904.7388955976,"h":4918.2036362857,"l":4885.8529334332,"c":4914.2538297562,"v":234385.9242137929,"t":1707948000}
+{"o":4914.2538297562,"h":4921.6271277005,"l":4895.3685573382,"c":4905.0407335851,"v":229885.9067393694,"t":1707951600}
+{"o":4905.0407335851,"h":4963.462414747,"l":4854.2138569144,"c":4947.5505332318,"v":355043.8621262769,"t":1707955200}
+{"o":4947.5505332318,"h":4950.3144574552,"l":4863.4836569449,"c":4887.4916582873,"v":308950.2142937471,"t":1707958800}
+{"o":4887.4916582873,"h":4918.4987988297,"l":4880.6095250794,"c":4894.18608588,"v":222814.6198888593,"t":1707962400}
+{"o":4894.18608588,"h":4934.220980876,"l":4892.9147177438,"c":4918.9400239703,"v":215073.9458574557,"t":1707966000}
+{"o":4918.9400239703,"h":4918.9400239703,"l":4868.9313110758,"c":4878.0838274433,"v":198384.2645697694,"t":1707969600}
+{"o":4878.0838274433,"h":4886.3855781686,"l":4827.1005792964,"c":4840.5660635645,"v":211692.8141712567,"t":1707973200}
+{"o":4840.5660635645,"h":4853.1793601659,"l":4813.4607636794,"c":4825.674802983,"v":185926.7187121476,"t":1707976800}
+{"o":4825.674802983,"h":4856.6213957016,"l":4817.476605863,"c":4825.1242690632,"v":184976.4286657579,"t":1707980400}
+{"o":4825.1242690632,"h":4850.5415615915,"l":4812.7053608072,"c":4847.0096755112,"v":201741.1733336744,"t":1707984000}
+{"o":4847.0096755112,"h":4881.0222113687,"l":4839.2133750966,"c":4879.0251124344,"v":182272.754081583,"t":1707987600}
+{"o":4879.0251124344,"h":4911.7699046904,"l":4873.8595555266,"c":4894.7389622465,"v":196855.1195256496,"t":1707991200}
+{"o":4894.7389622465,"h":4901.7840783053,"l":4851.0009612959,"c":4867.3779550444,"v":209392.4151518751,"t":1707994800}
+{"o":4867.3779550444,"h":4893.2997694975,"l":4829.8770318584,"c":4864.9198361728,"v":255186.9974055581,"t":1707998400}
+{"o":4864.9198361728,"h":4878.9150486808,"l":4834.5985953377,"c":4866.7401744339,"v":227396.1955698806,"t":1708002000}
+{"o":4866.7401744339,"h":4916.194313234,"l":4845.9294357359,"c":4899.5094103846,"v":302676.2532441386,"t":1708005600}
+{"o":4899.5094103846,"h":4910.6392349637,"l":4743.3874151719,"c":4780.8408968847,"v":598986.4644903581,"t":1708009200}
+{"o":4780.8408968847,"h":4823.0442078267,"l":4734.5281661712,"c":4787.0007685884,"v":447127.5751151008,"t":1708012800}
+{"o":4787.0007685884,"h":4798.321485972,"l":4749.3419054633,"c":4752.202446913,"v":862811.2966784284,"t":1708016400}
+{"o":4752.202446913,"h":4782.3468406799,"l":4743.101704492,"c":4763.3294643171,"v":285601.2578031134,"t":1708020000}
+{"o":4763.3294643171,"h":4797.2390944998,"l":4746.2515748067,"c":4783.4667380048,"v":294026.2312234592,"t":1708023600}
+{"o":4783.4667380048,"h":4797.7791190938,"l":4741.5096968975,"c":4745.0491846614,"v":265726.2965383358,"t":1708027200}
+{"o":4745.0491846614,"h":4770.7477106718,"l":4690.3090831653,"c":4698.3678677786,"v":332701.5345909963,"t":1708030800}
+{"o":4698.3678677786,"h":4741.8480115032,"l":4678.829964404,"c":4698.4567906266,"v":340085.3072014087,"t":1708034400}
+{"o":4698.4567906266,"h":4769.3601523995,"l":4691.2653758272,"c":4762.1447898573,"v":216951.4305484102,"t":1708038000}
+{"o":4762.1447898573,"h":4769.8214075774,"l":4708.8956660112,"c":4752.2927430182,"v":251066.1509493861,"t":1708041600}
+{"o":4752.2927430182,"h":4762.9031424839,"l":4718.7947124494,"c":4758.6429433369,"v":226426.5366587288,"t":1708045200}
+{"o":4758.6429433369,"h":4787.1534743822,"l":4739.8975267282,"c":4783.1011244245,"v":196570.3252256716,"t":1708048800}
+{"o":4783.1011244245,"h":4792.4783627265,"l":4758.6366712431,"c":4776.1325989433,"v":167565.753201657,"t":1708052400}
+{"o":4776.1325989433,"h":4780.7430948311,"l":4744.9781119802,"c":4751.1824100027,"v":160103.8068747465,"t":1708056000}
+{"o":4751.1824100027,"h":4754.3484426592,"l":4734.3204461691,"c":4742.4810165783,"v":150720.5099680359,"t":1708059600}
+{"o":4742.4810165783,"h":4753.8387593274,"l":4713.2651569921,"c":4719.5622216996,"v":169580.7762955524,"t":1708063200}
+{"o":4719.5622216996,"h":4727.7311941397,"l":4671.0716240517,"c":4673.8873773496,"v":381416.082544613,"t":1708066800}
+{"o":4673.8873773496,"h":4700.8841024651,"l":4649.5233740313,"c":4659.1278704244,"v":276403.74411436,"t":1708070400}
+{"o":4659.1278704244,"h":4675.1328804715,"l":4616.8955876646,"c":4664.1441723235,"v":254131.3224905118,"t":1708074000}
+{"o":4664.1441723235,"h":4714.9927339401,"l":4647.4906368064,"c":4711.4491502075,"v":191763.8762497411,"t":1708077600}
+{"o":4711.4491502075,"h":4723.0651283112,"l":4690.8360862318,"c":4700.6079672156,"v":143955.1326448648,"t":1708081200}
+{"o":4700.6079672156,"h":4744.9142303606,"l":4683.750858313,"c":4739.4005112074,"v":170830.9101970075,"t":1708084800}
+{"o":4739.4005112074,"h":4742.2975374204,"l":4684.6740320273,"c":4708.4856315484,"v":258668.7498670271,"t":1708088400}
+{"o":4708.4856315484,"h":4716.7581480299,"l":4577.5342351809,"c":4601.5286317098,"v":446511.4900138643,"t":1708092000}
+{"o":4601.5286317098,"h":4601.9212080747,"l":4528.9670991744,"c":4597.8906913337,"v":461656.2953059889,"t":1708095600}
+{"o":4597.8906913337,"h":4628.2477145434,"l":4564.4910086396,"c":4582.4494470452,"v":308427.527545493,"t":1708099200}
+{"o":4582.4494470452,"h":4588.5052607762,"l":4558.3851558661,"c":4566.6888788819,"v":284730.7190338145,"t":1708102800}
+{"o":4566.6888788819,"h":4586.5962972218,"l":4533.7293005541,"c":4579.5741742801,"v":320780.9864307086,"t":1708106400}
+{"o":4579.5741742801,"h":4599.4236124339,"l":4543.4343540723,"c":4556.8802975531,"v":228970.777492157,"t":1708110000}
+{"o":4556.8802975531,"h":4590.2723817659,"l":4544.9058923777,"c":4590.2541524015,"v":223001.1841443331,"t":1708113600}
+{"o":4590.2541524015,"h":4604.2951045002,"l":4566.0873172213,"c":4592.9938836737,"v":210471.7642959941,"t":1708117200}
+{"o":4592.9938836737,"h":4604.1447820411,"l":4575.1861625044,"c":4601.0951761029,"v":164986.6715009354,"t":1708120800}
+{"o":4601.0951761029,"h":4642.6279192808,"l":4596.3699087099,"c":4627.6934398474,"v":250163.7250313257,"t":1708124400}
+{"o":4627.6934398474,"h":4657.6285583504,"l":4617.8452932723,"c":4636.0293633889,"v":170000.732381908,"t":1708128000}
+{"o":4636.0293633889,"h":4646.6133082735,"l":4581.2058216201,"c":4602.5773130981,"v":171597.5676386596,"t":1708131600}
+{"o":4602.5773130981,"h":4611.037226974,"l":4580.992587881,"c":4600.8960744818,"v":196144.0561264298,"t":1708135200}
+{"o":4600.8960744818,"h":4617.0580695175,"l":4576.2396709253,"c":4606.6378598564,"v":135244.3242356524,"t":1708138800}
+{"o":4606.6378598564,"h":4610.1684204746,"l":4582.1933736148,"c":4584.8519592164,"v":136440.8429022341,"t":1708142400}
+{"o":4584.8519592164,"h":4589.8508980518,"l":4555.4007452982,"c":4589.3296389464,"v":175147.8617186646,"t":1708146000}
+{"o":4589.3296389464,"h":4603.7699001777,"l":4583.7165591697,"c":4594.6270920561,"v":137164.7475535009,"t":1708149600}
+{"o":4594.6270920561,"h":4628.6431347324,"l":4591.2705787913,"c":4624.3703821043,"v":126329.5395213119,"t":1708153200}
+{"o":4624.3703821043,"h":4644.7155041443,"l":4574.7946771804,"c":4584.0230465668,"v":185190.6032069376,"t":1708156800}
+{"o":4584.0230465668,"h":4591.8778866533,"l":4550.719461984,"c":4558.0535042497,"v":157115.6090817016,"t":1708160400}
+{"o":4558.0535042497,"h":4581.184615756,"l":4544.4617598156,"c":4579.9004532822,"v":171240.5319594568,"t":1708164000}
+{"o":4579.9004532822,"h":4600.0973083006,"l":4575.5932524673,"c":4586.1057495209,"v":133149.5327928575,"t":1708167600}
+{"o":4586.1057495209,"h":4592.1542975125,"l":4568.794349131,"c":4569.9455102155,"v":133927.0736131129,"t":1708171200}
+{"o":4569.9455102155,"h":4569.9734211515,"l":4475.636107672,"c":4482.8221223857,"v":367035.608479324,"t":1708174800}
+{"o":4482.8221223857,"h":4496.2193323315,"l":4431.1720350068,"c":4484.3035190828,"v":415677.4881087266,"t":1708178400}
+{"o":4484.3035190828,"h":4510.2851337676,"l":4459.5245614206,"c":4495.4621944641,"v":240417.6995176751,"t":1708182000}
+{"o":4495.4621944641,"h":4501.1114621546,"l":4464.2318369602,"c":4485.4147414769,"v":176627.2656305812,"t":1708185600}
+{"o":4485.4147414769,"h":4520.740441563,"l":4483.5648196722,"c":4514.5568128441,"v":243692.6552297321,"t":1708189200}
+{"o":4514.5568128441,"h":4516.2353176399,"l":4496.8750914569,"c":4506.0702276561,"v":151537.4403072387,"t":1708192800}
+{"o":4506.0702276561,"h":4529.6012311632,"l":4498.1420242799,"c":4527.5269035349,"v":158696.6896180239,"t":1708196400}
+{"o":4527.5269035349,"h":4548.1265527613,"l":4517.8655222909,"c":4543.6403319658,"v":161629.6163824727,"t":1708200000}
+{"o":4543.6403319658,"h":4596.1521125391,"l":4528.5696911502,"c":4580.9646039971,"v":201429.9604937776,"t":1708203600}
+{"o":4580.9646039971,"h":4595.3037786198,"l":4572.5826388703,"c":4579.8050577193,"v":164081.6797637751,"t":1708207200}
+{"o":4579.8050577193,"h":4581.8596176926,"l":4561.9972715219,"c":4565.7023540611,"v":123503.2750198547,"t":1708210800}
+{"o":4565.7023540611,"h":4599.5367317877,"l":4555.9042439672,"c":4576.3627608285,"v":293320.0886355736,"t":1708214400}
+{"o":4576.3627608285,"h":4595.878759859,"l":4530.7111559747,"c":4539.9114592357,"v":161382.287654429,"t":1708218000}
+{"o":4539.9114592357,"h":4550.9973033065,"l":4507.4325343509,"c":4515.5545375259,"v":194477.3044700121,"t":1708221600}
+{"o":4515.5545375259,"h":4547.0779614739,"l":4511.8506918379,"c":4543.9943311353,"v":151267.5434976493,"t":1708225200}
+{"o":4543.9943311353,"h":4575.9029387721,"l":4542.9399722672,"c":4568.7502449647,"v":165183.7765407788,"t":1708228800}
+{"o":4568.7502449647,"h":4596.9761372206,"l":4566.1123776544,"c":4590.038616842,"v":147827.3825671864,"t":1708232400}
+{"o":4590.038616842,"h":4593.7381095403,"l":4532.241241617,"c":4551.5024564159,"v":150543.5227081439,"t":1708236000}
+{"o":4551.5024564159,"h":4594.7630221609,"l":4541.0955958709,"c":4578.6870090517,"v":153689.8421622009,"t":1708239600}
+{"o":4578.6870090517,"h":4586.5151242402,"l":4563.0656577194,"c":4582.4359240548,"v":117049.0765955838,"t":1708243200}
+{"o":4582.4359240548,"h":4650.6723901595,"l":4581.0637121805,"c":4647.8617379926,"v":194197.6329224814,"t":1708246800}
+{"o":4647.8617379926,"h":4740.1072885127,"l":4646.0375030359,"c":4672.1440743207,"v":331539.6513790801,"t":1708250400}
+{"o":4672.1440743207,"h":4702.7015406745,"l":4655.8986754248,"c":4687.141571177,"v":147969.2385363639,"t":1708254000}
+{"o":4687.141571177,"h":4698.4143518209,"l":4640.1928350424,"c":4644.9228706665,"v":168307.6986711358,"t":1708257600}
+{"o":4644.9228706665,"h":4669.8164682614,"l":4643.8315538082,"c":4662.6218062903,"v":168380.3621890369,"t":1708261200}
+{"o":4662.6218062903,"h":4714.639863952,"l":4662.5413503626,"c":4699.9829700675,"v":210257.9258673961,"t":1708264800}
+{"o":4699.9829700675,"h":4711.4154376898,"l":4686.6666407632,"c":4707.8730850964,"v":216325.0010709511,"t":1708268400}
+{"o":4707.8730850964,"h":4744.4303860564,"l":4682.7904913877,"c":4721.9892861634,"v":288967.9157858267,"t":1708272000}
+{"o":4721.9892861634,"h":4781.6475900926,"l":4721.3346415049,"c":4748.4636947983,"v":320187.9865119433,"t":1708275600}
+{"o":4748.4636947983,"h":4762.5149403016,"l":4721.9651981624,"c":4756.1671937672,"v":213393.3383472781,"t":1708279200}
+{"o":4756.1671937672,"h":4761.4642276805,"l":4716.5978080767,"c":4726.8500469493,"v":209193.8394885375,"t":1708282800}
+{"o":4726.8500469493,"h":4744.3299558962,"l":4690.6836117246,"c":4713.3943445326,"v":205060.9574170759,"t":1708286400}
+{"o":4713.3943445326,"h":4753.0185891383,"l":4712.2870336881,"c":4737.4746643359,"v":186563.8035661403,"t":1708290000}
+{"o":4737.4746643359,"h":4762.0780536586,"l":4709.3768045931,"c":4727.6667214161,"v":248196.2607729377,"t":1708293600}
+{"o":4727.6667214161,"h":4743.7157722264,"l":4695.2761384228,"c":4704.7971613144,"v":201931.7198449668,"t":1708297200}
+{"o":4704.7971613144,"h":4731.7067268488,"l":4696.691960296,"c":4709.2464044529,"v":223960.7980698711,"t":1708300800}
+{"o":4709.2464044529,"h":4710.1773056265,"l":4682.2743132787,"c":4703.47092328,"v":242280.7002390974,"t":1708304400}
+{"o":4703.47092328,"h":4712.5561541648,"l":4676.1512358452,"c":4698.2326419744,"v":215877.5034252408,"t":1708308000}
+{"o":4698.2326419744,"h":4703.1833325786,"l":4662.2133097616,"c":4680.9201395442,"v":194978.1766094565,"t":1708311600}
+{"o":4680.9201395442,"h":4703.4047606201,"l":4668.6071687684,"c":4693.3623829314,"v":178190.2472534077,"t":1708315200}
+{"o":4693.3623829314,"h":4695.1051443608,"l":4659.5816529643,"c":4685.9499544479,"v":176258.0898237225,"t":1708318800}
+{"o":4685.9499544479,"h":4738.0998048745,"l":4683.2611917065,"c":4712.7242037904,"v":249521.2755886441,"t":1708322400}
+{"o":4712.7242037904,"h":4762.5372073618,"l":4704.3501465738,"c":4747.1421879099,"v":170674.8955464405,"t":1708326000}
+{"o":4747.1421879099,"h":4751.4102419613,"l":4678.3037223936,"c":4682.3240627244,"v":220655.1736421426,"t":1708329600}
+{"o":4682.3240627244,"h":4713.969193701,"l":4681.8636239833,"c":4688.1826350817,"v":165954.6499409663,"t":1708333200}
+{"o":4688.1826350817,"h":4703.1132869049,"l":4648.6821875099,"c":4691.9635970066,"v":204789.0967743145,"t":1708336800}
+{"o":4691.9635970066,"h":4733.5587993937,"l":4689.2075810883,"c":4724.0190354478,"v":164244.5316866687,"t":1708340400}
+{"o":4724.0190354478,"h":4726.5372657287,"l":4689.6725384827,"c":4690.3686822529,"v":181564.5542062366,"t":1708344000}
+{"o":4690.3686822529,"h":4807.849444835,"l":4684.4729721044,"c":4736.5354260693,"v":458373.2464516456,"t":1708347600}
+{"o":4736.5354260693,"h":4749.7088574598,"l":4704.8429161741,"c":4744.4946444172,"v":291691.3765924367,"t":1708351200}
+{"o":4744.4946444172,"h":4814.7857937154,"l":4739.4280642745,"c":4765.3869640907,"v":346897.9011129418,"t":1708354800}
+{"o":4765.3869640907,"h":4784.15817944,"l":4709.6243016751,"c":4721.9200048504,"v":293314.9629987158,"t":1708358400}
+{"o":4721.9200048504,"h":4762.8230147122,"l":4709.3076642707,"c":4715.4699864034,"v":287529.2026484085,"t":1708362000}
+{"o":4715.4699864034,"h":4725.5226584581,"l":4689.3798825313,"c":4693.3183472225,"v":193671.3938799533,"t":1708365600}
+{"o":4693.3183472225,"h":4705.9950297119,"l":4673.2682678812,"c":4691.9724846015,"v":170331.8872321271,"t":1708369200}
+{"o":4691.9724846015,"h":4713.5926124856,"l":4676.9808462386,"c":4698.5002105258,"v":181240.7760976932,"t":1708372800}
+{"o":4698.5002105258,"h":4730.5201295968,"l":4694.9805304421,"c":4726.9950745406,"v":177674.4748602793,"t":1708376400}
+{"o":4726.9950745406,"h":4737.3607200469,"l":4689.5407560931,"c":4698.2262999892,"v":210624.304938192,"t":1708380000}
+{"o":4698.2262999892,"h":4706.5432106678,"l":4657.5788443969,"c":4675.4275512712,"v":167795.877742441,"t":1708383600}
+{"o":4675.4275512712,"h":4699.5811921261,"l":4638.6663918322,"c":4641.250657666,"v":250920.6020717403,"t":1708387200}
+{"o":4641.250657666,"h":4655.7667397756,"l":4575.60795514,"c":4600.2235747326,"v":319804.69927128,"t":1708390800}
+{"o":4600.2235747326,"h":4626.0750446906,"l":4594.0102974982,"c":4619.9449388461,"v":179820.5531462808,"t":1708394400}
+{"o":4619.9449388461,"h":4626.5414496839,"l":4587.3219409344,"c":4589.5756548111,"v":254611.5079290002,"t":1708398000}
+{"o":4589.5756548111,"h":4627.1667814217,"l":4570.9703830528,"c":4626.3196265476,"v":170821.7942681311,"t":1708401600}
+{"o":4626.3196265476,"h":4645.3411369362,"l":4621.7757558428,"c":4642.2108374688,"v":146538.9874992307,"t":1708405200}
+{"o":4642.2108374688,"h":4653.5056727133,"l":4630.564592113,"c":4643.0163992568,"v":159428.7856782772,"t":1708408800}
+{"o":4643.0163992568,"h":4644.9969615373,"l":4577.2624355866,"c":4585.3538620563,"v":192451.0543695457,"t":1708412400}
+{"o":4585.3538620563,"h":4591.5310169444,"l":4503.100310329,"c":4579.7981120332,"v":192131.6705741267,"t":1708416000}
+{"o":4579.7981120332,"h":4587.6835140035,"l":4525.4184339184,"c":4568.609922685,"v":216401.9566658125,"t":1708419600}
+{"o":4568.609922685,"h":4612.3696025212,"l":4563.5453854722,"c":4610.1763607781,"v":159664.0744007459,"t":1708423200}
+{"o":4610.1763607781,"h":4642.3670666145,"l":4596.39246317,"c":4626.5750885459,"v":175634.7989293399,"t":1708426800}
+{"o":4626.5750885459,"h":4639.8905918892,"l":4572.6104374281,"c":4573.6772564131,"v":193650.1977959603,"t":1708430400}
+{"o":4573.6772564131,"h":4640.301380444,"l":4562.780961179,"c":4635.5120287601,"v":302425.7868095743,"t":1708434000}
+{"o":4635.5120287601,"h":4638.7441587293,"l":4459.1639960693,"c":4515.9748006526,"v":642691.935273968,"t":1708437600}
+{"o":4515.9748006526,"h":4520.1858479625,"l":4385.1990541594,"c":4466.3466074107,"v":668910.1595912236,"t":1708441200}
+{"o":4466.3466074107,"h":4509.5933543104,"l":4430.8753229796,"c":4441.7875102591,"v":375363.2193373805,"t":1708444800}
+{"o":4441.7875102591,"h":4453.0972993924,"l":4394.2816174371,"c":4420.5662687846,"v":379440.4581225974,"t":1708448400}
+{"o":4420.5662687846,"h":4470.2190002467,"l":4407.8393091376,"c":4452.6769269733,"v":237991.5655697228,"t":1708452000}
+{"o":4452.6769269733,"h":4499.6870509968,"l":4437.9394706223,"c":4498.1486637691,"v":256192.8427332013,"t":1708455600}
+{"o":4498.1486637691,"h":4509.1770704539,"l":4473.0129822655,"c":4508.1163372927,"v":230701.4642415063,"t":1708459200}
+{"o":4508.1163372927,"h":4520.4639146926,"l":4492.4381051569,"c":4504.2033147291,"v":180138.4187370546,"t":1708462800}
+{"o":4504.2033147291,"h":4570.9601099314,"l":4503.2925994828,"c":4563.1063940719,"v":228197.2395782611,"t":1708466400}
+{"o":4563.1063940719,"h":4597.7878206109,"l":4539.0745678893,"c":4540.4401314783,"v":195930.2986183431,"t":1708470000}
+{"o":4540.4401314783,"h":4543.814976527,"l":4494.2265686862,"c":4503.2710227224,"v":168491.0704675903,"t":1708473600}
+{"o":4503.2710227224,"h":4537.2621262534,"l":4484.4527275321,"c":4489.8291323283,"v":235324.4672670471,"t":1708477200}
+{"o":4489.8291323283,"h":4498.3519865441,"l":4460.80418626,"c":4474.3433104289,"v":217554.309591673,"t":1708480800}
+{"o":4474.3433104289,"h":4493.0993440807,"l":4463.7318866744,"c":4468.6174283458,"v":171445.9760253383,"t":1708484400}
+{"o":4468.6174283458,"h":4485.6483274766,"l":4447.5588356546,"c":4458.5668135206,"v":145118.9399135033,"t":1708488000}
+{"o":4458.5668135206,"h":4482.4785564019,"l":4448.1544305442,"c":4459.2742997026,"v":131375.5215944763,"t":1708491600}
+{"o":4459.2742997026,"h":4479.1994363133,"l":4414.256958798,"c":4431.8052095353,"v":203750.5748010629,"t":1708495200}
+{"o":4431.8052095353,"h":4432.3500677117,"l":4378.6432183863,"c":4394.5018980627,"v":227287.8638199923,"t":1708498800}
+{"o":4394.5018980627,"h":4425.4482591243,"l":4387.6336460151,"c":4406.5914131979,"v":212539.7538874119,"t":1708502400}
+{"o":4406.5914131979,"h":4410.8857091069,"l":4309.508204513,"c":4321.0793917921,"v":317657.1353462069,"t":1708506000}
+{"o":4321.0793917921,"h":4351.7298105934,"l":4290.1459102871,"c":4337.9613617454,"v":292266.4298395853,"t":1708509600}
+{"o":4337.9613617454,"h":4353.9704702222,"l":4288.4572191172,"c":4306.032632342,"v":199855.6467068885,"t":1708513200}
+{"o":4306.032632342,"h":4357.5737569151,"l":4268.5650612897,"c":4346.7112544601,"v":340504.7660286364,"t":1708516800}
+{"o":4346.7112544601,"h":4373.0480432076,"l":4303.1431925702,"c":4324.4460356356,"v":249735.2208644535,"t":1708520400}
+{"o":4324.4460356356,"h":4326.7467497899,"l":4234.9261149773,"c":4267.4167333017,"v":397675.7447628126,"t":1708524000}
+{"o":4267.4167333017,"h":4358.3583931548,"l":4252.3372766782,"c":4351.8743583237,"v":325673.0159343675,"t":1708527600}
+{"o":4351.8743583237,"h":4379.7430228046,"l":4314.9539010337,"c":4357.7520617318,"v":292988.4867585582,"t":1708531200}
+{"o":4357.7520617318,"h":4367.8133358123,"l":4274.6218972344,"c":4277.8286190944,"v":302394.6521143846,"t":1708534800}
+{"o":4277.8286190944,"h":4280.7526262226,"l":4189.3797473801,"c":4238.5204267567,"v":394202.6055655577,"t":1708538400}
+{"o":4238.5204267567,"h":4279.5390278927,"l":4221.614296618,"c":4275.8983409766,"v":237264.3700265645,"t":1708542000}
+{"o":4275.8983409766,"h":4282.6121281773,"l":4250.1479166354,"c":4258.8819390878,"v":183676.1981451185,"t":1708545600}
+{"o":4258.8819390878,"h":4386.623336552,"l":4252.1111300517,"c":4385.1717216399,"v":390502.4118727301,"t":1708549200}
+{"o":4385.1717216399,"h":4411.6646243725,"l":4362.572916984,"c":4383.7229420159,"v":314710.2873918093,"t":1708552800}
+{"o":4383.7229420159,"h":4430.4827935075,"l":4370.1704452497,"c":4404.2124949632,"v":268641.612739049,"t":1708556400}
+{"o":4404.2124949632,"h":4404.5356752456,"l":4347.3850777654,"c":4350.485416832,"v":232562.0438786077,"t":1708560000}
+{"o":4350.485416832,"h":4363.9428379619,"l":4277.9799179623,"c":4284.6272222391,"v":220995.9621307349,"t":1708563600}
+{"o":4284.6272222391,"h":4327.9234947834,"l":4278.4009834129,"c":4308.2979421637,"v":226800.9357276424,"t":1708567200}
+{"o":4308.2979421637,"h":4353.0202573085,"l":4297.2790248373,"c":4340.1643165776,"v":199393.8087479315,"t":1708570800}
+{"o":4340.1643165776,"h":4358.7743772479,"l":4326.0421278764,"c":4331.4840120967,"v":174316.3170985498,"t":1708574400}
+{"o":4331.4840120967,"h":4364.7412635566,"l":4326.6314458586,"c":4349.035898496,"v":169433.0716046982,"t":1708578000}
+{"o":4349.035898496,"h":4416.6407259236,"l":4345.7191890036,"c":4392.6649991185,"v":188381.9879959364,"t":1708581600}
+{"o":4392.6649991185,"h":4406.1914827027,"l":4351.4485453031,"c":4402.4128193298,"v":252635.2824481511,"t":1708585200}
+{"o":4402.4128193298,"h":4444.0530426411,"l":4392.9244549513,"c":4430.2976524026,"v":227881.6985656189,"t":1708588800}
+{"o":4430.2976524026,"h":4481.8097001517,"l":4420.4704185779,"c":4470.8863569162,"v":229423.790412674,"t":1708592400}
+{"o":4470.8863569162,"h":4486.8960794234,"l":4424.9615238662,"c":4452.757440781,"v":217345.2919398454,"t":1708596000}
+{"o":4452.757440781,"h":4456.4946827171,"l":4414.8797632265,"c":4434.6509936524,"v":189025.5237680524,"t":1708599600}
+{"o":4434.6509936524,"h":4447.9969904247,"l":4388.9933628736,"c":4403.8995325406,"v":186344.6397995031,"t":1708603200}
+{"o":4403.8995325406,"h":4407.7486187262,"l":4322.1863675758,"c":4352.0626595119,"v":272976.6689789442,"t":1708606800}
+{"o":4352.0626595119,"h":4389.4919484838,"l":4342.0995332152,"c":4384.4113302334,"v":241251.2576404808,"t":1708610400}
+{"o":4384.4113302334,"h":4436.823164816,"l":4372.4666204575,"c":4415.3356517885,"v":256656.6997916426,"t":1708614000}
+{"o":4415.3356517885,"h":4417.8886337428,"l":4343.7951242271,"c":4358.5034820174,"v":243815.6967719893,"t":1708617600}
+{"o":4358.5034820174,"h":4383.1836578955,"l":4355.5807275758,"c":4365.8884721865,"v":217330.779742241,"t":1708621200}
+{"o":4365.8884721865,"h":4397.1580764634,"l":4342.303697493,"c":4387.100251443,"v":204179.0067484131,"t":1708624800}
+{"o":4387.100251443,"h":4388.0108782514,"l":4329.449605201,"c":4338.5482954347,"v":203644.7887044636,"t":1708628400}
+{"o":4338.5482954347,"h":4410.6804710341,"l":4333.1321085455,"c":4407.5379595154,"v":331687.940925605,"t":1708632000}
+{"o":4407.5379595154,"h":4408.4707795161,"l":4326.3361287156,"c":4340.7843110414,"v":219765.0169952878,"t":1708635600}
+{"o":4340.7843110414,"h":4358.8724060496,"l":4287.7106505512,"c":4314.9005410603,"v":224027.2422018646,"t":1708639200}
+{"o":4314.9005410603,"h":4320.4894429959,"l":4253.4744264986,"c":4261.0192340453,"v":203855.9287801867,"t":1708642800}
+{"o":4261.0192340453,"h":4296.7149036329,"l":4257.3412926239,"c":4295.7427560411,"v":202825.2877872706,"t":1708646400}
+{"o":4295.7427560411,"h":4307.5787795857,"l":4272.1110205599,"c":4274.4209472557,"v":198759.6832459314,"t":1708650000}
+{"o":4274.4209472557,"h":4303.2326054709,"l":4239.5742687906,"c":4249.8020130992,"v":238846.5454968448,"t":1708653600}
+{"o":4249.8020130992,"h":4265.9015907065,"l":4231.2116456933,"c":4265.0993710878,"v":250088.9486259188,"t":1708657200}
+{"o":4265.0993710878,"h":4291.0880044218,"l":4247.5986903051,"c":4288.9636115501,"v":191268.6790447475,"t":1708660800}
+{"o":4288.9636115501,"h":4301.2989782868,"l":4274.8356175953,"c":4295.3647362407,"v":144951.2095638016,"t":1708664400}
+{"o":4295.3647362407,"h":4320.8124315313,"l":4292.2069630833,"c":4312.3730115121,"v":139968.377676365,"t":1708668000}
+{"o":4312.3730115121,"h":4317.5922788144,"l":4258.0598576775,"c":4272.4724259319,"v":161024.3879580312,"t":1708671600}
+{"o":4272.4724259319,"h":4306.2651224428,"l":4242.5473912535,"c":4263.5915472625,"v":218190.6648335176,"t":1708675200}
+{"o":4263.5915472625,"h":4290.2140611892,"l":4249.3439699068,"c":4288.8716594257,"v":210730.5932349964,"t":1708678800}
+{"o":4288.8716594257,"h":4302.1239630583,"l":4272.9386418953,"c":4299.2185376787,"v":153871.9923522074,"t":1708682400}
+{"o":4299.2185376787,"h":4316.7446314575,"l":4290.7507493987,"c":4301.951172879,"v":142783.243704633,"t":1708686000}
+{"o":4301.951172879,"h":4303.95331159,"l":4237.7164125873,"c":4241.023762534,"v":199449.3386663441,"t":1708689600}
+{"o":4241.023762534,"h":4283.8681195363,"l":4234.1359183879,"c":4280.7606813674,"v":256748.1957107527,"t":1708693200}
+{"o":4280.7606813674,"h":4311.387597904,"l":4242.0053093913,"c":4286.0128695176,"v":407192.834728901,"t":1708696800}
+{"o":4286.0128695176,"h":4286.1931046937,"l":4196.7692530361,"c":4205.2144364038,"v":528281.3461818647,"t":1708700400}
+{"o":4205.2144364038,"h":4220.473850156,"l":4138.2627747798,"c":4208.4216642462,"v":539884.4124676911,"t":1708704000}
+{"o":4208.4216642462,"h":4257.127069118,"l":4203.4398063749,"c":4256.2051219016,"v":230006.6536637312,"t":1708707600}
+{"o":4256.2051219016,"h":4256.9141542472,"l":4223.6319275493,"c":4249.201888337,"v":189983.4451809138,"t":1708711200}
+{"o":4249.201888337,"h":4260.9029657564,"l":4231.5944244586,"c":4248.6630460248,"v":190218.9414520643,"t":1708714800}
+{"o":4248.6630460248,"h":4263.0596419033,"l":4229.9277330678,"c":4254.2688244293,"v":182175.0682738464,"t":1708718400}
+{"o":4254.2688244293,"h":4261.6033813076,"l":4228.7537563954,"c":4235.543835962,"v":196088.0403262976,"t":1708722000}
+{"o":4235.543835962,"h":4246.301582697,"l":4180.1267229854,"c":4183.7336440507,"v":301423.7754402267,"t":1708725600}
+{"o":4183.7336440507,"h":4201.3319323656,"l":4142.569481337,"c":4184.8123554277,"v":293431.9252752727,"t":1708729200}
+{"o":4184.8123554277,"h":4223.7748157333,"l":4165.868343252,"c":4214.2440241158,"v":272089.9036488202,"t":1708732800}
+{"o":4214.2440241158,"h":4215.0714517083,"l":4127.4601268349,"c":4137.4676086978,"v":351472.5390198523,"t":1708736400}
+{"o":4137.4676086978,"h":4185.0610083026,"l":4128.5541798003,"c":4177.1159245304,"v":215272.8151774952,"t":1708740000}
+{"o":4177.1159245304,"h":4208.8054222987,"l":4166.2766647192,"c":4199.7586228427,"v":140750.842913151,"t":1708743600}
+{"o":4199.7586228427,"h":4244.1592410452,"l":4197.4762438212,"c":4236.5452479517,"v":149250.1265489711,"t":1708747200}
+{"o":4236.5452479517,"h":4249.145772861,"l":4217.1523581946,"c":4244.6238689171,"v":142690.1458984731,"t":1708750800}
+{"o":4244.6238689171,"h":4255.730551586,"l":4232.2373496221,"c":4247.756833843,"v":182266.7347136299,"t":1708754400}
+{"o":4247.756833843,"h":4285.6148454988,"l":4238.4813729892,"c":4283.3388995409,"v":172573.6166081406,"t":1708758000}
+{"o":4283.3388995409,"h":4292.3818640012,"l":4255.6808952567,"c":4260.7467551452,"v":157882.0109942938,"t":1708761600}
+{"o":4260.7467551452,"h":4305.3249414242,"l":4255.2712574434,"c":4294.6889841896,"v":175281.0333490815,"t":1708765200}
+{"o":4294.6889841896,"h":4307.77891308,"l":4278.5293996084,"c":4285.7737300383,"v":130260.6377824274,"t":1708768800}
+{"o":4285.7737300383,"h":4292.843658336,"l":4268.9493119495,"c":4280.3562090005,"v":126408.8891989685,"t":1708772400}
+{"o":4280.3562090005,"h":4297.8976512878,"l":4262.9147448336,"c":4285.9492252819,"v":150064.9808681838,"t":1708776000}
+{"o":4285.9492252819,"h":4299.0159775824,"l":4276.1413911725,"c":4287.0116281252,"v":166932.7653812084,"t":1708779600}
+{"o":4287.0116281252,"h":4292.1510933734,"l":4265.9674156101,"c":4281.5262468441,"v":155607.0024364399,"t":1708783200}
+{"o":4281.5262468441,"h":4294.1892532747,"l":4272.0386060075,"c":4273.185751759,"v":187531.4657228388,"t":1708786800}
+{"o":4273.185751759,"h":4304.1698090817,"l":4271.3934888324,"c":4297.1911849507,"v":179847.4049954723,"t":1708790400}
+{"o":4297.1911849507,"h":4352.1884618445,"l":4293.1846811623,"c":4336.3133896292,"v":254847.7664798708,"t":1708794000}
+{"o":4336.3133896292,"h":4354.1616542572,"l":4323.9617632197,"c":4331.8162598278,"v":227020.4850085249,"t":1708797600}
+{"o":4331.8162598278,"h":4365.2100863312,"l":4327.034427192,"c":4361.6252769616,"v":167508.6196572195,"t":1708801200}
+{"o":4361.6252769616,"h":4377.3605497957,"l":4347.1796795532,"c":4361.6699198088,"v":214435.9628527244,"t":1708804800}
+{"o":4361.6699198088,"h":4382.6701586237,"l":4350.3588892345,"c":4378.1250997207,"v":210163.5954870967,"t":1708808400}
+{"o":4378.1250997207,"h":4391.5522094272,"l":4358.6161407879,"c":4364.3001067471,"v":170855.9727602348,"t":1708812000}
+{"o":4364.3001067471,"h":4375.6610351538,"l":4354.3092259386,"c":4360.5677364307,"v":220098.8003921502,"t":1708815600}
+{"o":4360.5677364307,"h":4363.7736001463,"l":4334.2685575412,"c":4347.2321952499,"v":157834.7419675255,"t":1708819200}
+{"o":4347.2321952499,"h":4358.7500266585,"l":4326.7062189164,"c":4348.5719820099,"v":160636.9272320669,"t":1708822800}
+{"o":4348.5719820099,"h":4378.3100958813,"l":4320.2670589594,"c":4330.5853551215,"v":220726.0647159237,"t":1708826400}
+{"o":4330.5853551215,"h":4335.8161506416,"l":4284.130074703,"c":4332.8585058334,"v":174590.1087794315,"t":1708830000}
+{"o":4332.8585058334,"h":4335.5810429681,"l":4308.91748009,"c":4325.6639859979,"v":155317.8073994479,"t":1708833600}
+{"o":4325.6639859979,"h":4336.6053397542,"l":4307.2526969565,"c":4330.7133774885,"v":112473.9407244328,"t":1708837200}
+{"o":4330.7133774885,"h":4346.4934240028,"l":4317.3165080364,"c":4325.3716508882,"v":139894.4237778158,"t":1708840800}
+{"o":4325.3716508882,"h":4331.3056753661,"l":4305.9041788372,"c":4317.7665632058,"v":132292.6826329316,"t":1708844400}
+{"o":4317.7665632058,"h":4321.1134379295,"l":4291.772172854,"c":4294.6592203282,"v":157348.2448510217,"t":1708848000}
+{"o":4294.6592203282,"h":4305.5098147977,"l":4283.3913432716,"c":4293.0610562556,"v":116112.9885826925,"t":1708851600}
+{"o":4293.0610562556,"h":4299.9528329622,"l":4277.6637062295,"c":4292.5501716657,"v":112294.4648138743,"t":1708855200}
+{"o":4292.5501716657,"h":4312.7795908683,"l":4283.3925137233,"c":4308.1869330581,"v":116085.2562373642,"t":1708858800}
+{"o":4308.1869330581,"h":4320.5970227383,"l":4286.5377212314,"c":4316.8479084772,"v":147222.8923073631,"t":1708862400}
+{"o":4316.8479084772,"h":4322.6280929924,"l":4294.6204768342,"c":4300.2834841649,"v":180397.3979655663,"t":1708866000}
+{"o":4300.2834841649,"h":4341.2302463251,"l":4296.3451395908,"c":4336.1731152121,"v":245786.323914668,"t":1708869600}
+{"o":4336.1731152121,"h":4349.601521053,"l":4294.5991062807,"c":4307.881214177,"v":213653.7527303075,"t":1708873200}
+{"o":4307.881214177,"h":4326.3934583069,"l":4284.1920408677,"c":4302.7627073507,"v":232079.8369701794,"t":1708876800}
+{"o":4302.7627073507,"h":4334.3948780476,"l":4298.3514220183,"c":4332.2306138267,"v":217462.4860677387,"t":1708880400}
+{"o":4332.2306138267,"h":4334.868444083,"l":4307.8085307313,"c":4322.7402087404,"v":177812.5444711848,"t":1708884000}
+{"o":4322.7402087404,"h":4345.7946933962,"l":4313.2349206677,"c":4332.7208117738,"v":197880.9073888867,"t":1708887600}
+{"o":4332.7208117738,"h":4375.9316979907,"l":4330.5814154137,"c":4343.0364333348,"v":309851.4177801767,"t":1708891200}
+{"o":4343.0364333348,"h":4353.2031995305,"l":4323.4352400174,"c":4335.5583776072,"v":224415.9168117672,"t":1708894800}
+{"o":4335.5583776072,"h":4356.2172101872,"l":4318.7575319108,"c":4338.6813161628,"v":250328.2939221835,"t":1708898400}
+{"o":4338.6813161628,"h":4344.650205786,"l":4320.1302499808,"c":4336.6400197864,"v":164997.24386685,"t":1708902000}
+{"o":4336.6400197864,"h":4358.1306368873,"l":4321.8448836498,"c":4356.5575407759,"v":209257.2242076798,"t":1708905600}
+{"o":4356.5575407759,"h":4387.6293342553,"l":4302.8584911361,"c":4333.5692791287,"v":265944.1156825843,"t":1708909200}
+{"o":4333.5692791287,"h":4338.3741444129,"l":4297.7797483792,"c":4298.3096530375,"v":189190.510771946,"t":1708912800}
+{"o":4298.3096530375,"h":4336.6640781826,"l":4284.9827834382,"c":4335.5072219324,"v":208735.8292654832,"t":1708916400}
+{"o":4335.5072219324,"h":4343.592540126,"l":4313.6951089723,"c":4323.5876965177,"v":185367.8642578195,"t":1708920000}
+{"o":4323.5876965177,"h":4361.6858847285,"l":4318.6318124432,"c":4357.2568878126,"v":186434.5381801813,"t":1708923600}
+{"o":4357.2568878126,"h":4367.4069349779,"l":4347.1980057806,"c":4365.9170736434,"v":167664.9948760219,"t":1708927200}
+{"o":4365.9170736434,"h":4369.2418640816,"l":4323.4278383954,"c":4328.3048970158,"v":172409.8574366354,"t":1708930800}
+{"o":4328.3048970158,"h":4364.7513754661,"l":4324.0620461799,"c":4340.3358217839,"v":178096.2068802742,"t":1708934400}
+{"o":4340.3358217839,"h":4359.0139882612,"l":4246.6506216804,"c":4253.3140066465,"v":368836.1655823427,"t":1708938000}
+{"o":4253.3140066465,"h":4288.6739764075,"l":4250.4143956266,"c":4267.2984430108,"v":217417.0467984704,"t":1708941600}
+{"o":4267.2984430108,"h":4270.6867414662,"l":4216.6724595824,"c":4231.7649410887,"v":263996.2517445374,"t":1708945200}
+{"o":4231.7649410887,"h":4253.3420838437,"l":4203.2852147552,"c":4249.0362924184,"v":266606.7399085468,"t":1708948800}
+{"o":4249.0362924184,"h":4280.3624535724,"l":4230.1368880509,"c":4256.1977696165,"v":313531.4465190204,"t":1708952400}
+{"o":4256.1977696165,"h":4341.017344928,"l":4254.0388799251,"c":4338.7341537742,"v":250096.4706465011,"t":1708956000}
+{"o":4338.7341537742,"h":4402.3926622951,"l":4321.8708247895,"c":4400.1876463336,"v":496788.6425370993,"t":1708959600}
+{"o":4400.1876463336,"h":4489.4270222822,"l":4383.106199278,"c":4480.7962219006,"v":508099.5160042478,"t":1708963200}
+{"o":4480.7962219006,"h":4602.246783603,"l":4477.575186476,"c":4594.4301197862,"v":479151.0037926284,"t":1708966800}
+{"o":4594.4301197862,"h":4621.8732501953,"l":4560.4499348324,"c":4581.7235017118,"v":522776.2221273804,"t":1708970400}
+{"o":4581.7235017118,"h":4609.5236438568,"l":4543.8832611058,"c":4600.5392397496,"v":440818.2982660409,"t":1708974000}
+{"o":4600.5392397496,"h":4629.6768673103,"l":4553.4684725696,"c":4577.6387689033,"v":429282.1879470152,"t":1708977600}
+{"o":4577.6387689033,"h":4580.1091370073,"l":4546.3413393841,"c":4568.2812155635,"v":271315.7595466936,"t":1708981200}
+{"o":4568.2812155635,"h":4645.151811956,"l":4563.4694042472,"c":4601.102116319,"v":362157.7340358227,"t":1708984800}
+{"o":4601.102116319,"h":4622.5412780429,"l":4587.5348612185,"c":4608.8862564891,"v":259223.1771760684,"t":1708988400}
+{"o":4608.8862564891,"h":4654.0390920795,"l":4578.0300817474,"c":4643.8457523774,"v":355004.7831364438,"t":1708992000}
+{"o":4643.8457523774,"h":4707.612371634,"l":4635.4795945881,"c":4643.0265376696,"v":520320.330217295,"t":1708995600}
+{"o":4643.0265376696,"h":4692.1722601982,"l":4606.2618646846,"c":4662.9185430302,"v":698839.1945740271,"t":1708999200}
+{"o":4662.9185430302,"h":4702.0535140995,"l":4617.6288978912,"c":4620.2710098988,"v":475921.4181819215,"t":1709002800}
+{"o":4620.2710098988,"h":4636.4603101168,"l":4576.7215960936,"c":4583.343832032,"v":470229.4805541687,"t":1709006400}
+{"o":4583.343832032,"h":4628.2156296535,"l":4576.3933703632,"c":4622.5856732184,"v":278098.2722186363,"t":1709010000}
+{"o":4622.5856732184,"h":4670.8651360168,"l":4621.6786359852,"c":4665.4109849471,"v":282652.2430998138,"t":1709013600}
+{"o":4665.4109849471,"h":4672.354975481,"l":4619.2563466467,"c":4630.1790854602,"v":278526.7805666091,"t":1709017200}
+{"o":4630.1790854602,"h":4685.3415914285,"l":4629.1966144218,"c":4656.9209692738,"v":229837.8705577406,"t":1709020800}
+{"o":4656.9209692738,"h":4681.4019585656,"l":4651.2832129316,"c":4669.459186001,"v":284207.6678047567,"t":1709024400}
+{"o":4669.459186001,"h":4700.7111964963,"l":4649.8191454705,"c":4688.948743346,"v":262506.6417692588,"t":1709028000}
+{"o":4688.948743346,"h":4692.6575890948,"l":4636.359845408,"c":4673.3164571117,"v":275118.8852578119,"t":1709031600}
+{"o":4673.3164571117,"h":4687.5607356955,"l":4614.6410489629,"c":4614.9087151671,"v":347404.0628131284,"t":1709035200}
+{"o":4614.9087151671,"h":4636.4079264071,"l":4576.7453692561,"c":4624.4662683201,"v":382958.2418454607,"t":1709038800}
+{"o":4624.4662683201,"h":4629.6444539705,"l":4550.4863362531,"c":4578.7205358013,"v":418653.4721217006,"t":1709042400}
+{"o":4578.7205358013,"h":4591.9228499519,"l":4457.6016187363,"c":4477.4778190143,"v":607850.2139237627,"t":1709046000}
+{"o":4477.4778190143,"h":4517.6429469417,"l":4411.9677887714,"c":4480.3929327681,"v":562758.2136653895,"t":1709049600}
+{"o":4480.3929327681,"h":4506.2124716833,"l":4467.3640448619,"c":4493.3584301877,"v":395161.3815253659,"t":1709053200}
+{"o":4493.3584301877,"h":4515.4220580993,"l":4482.5412002213,"c":4495.9971757564,"v":274109.9644292843,"t":1709056800}
+{"o":4495.9971757564,"h":4546.8912105896,"l":4486.3613643428,"c":4544.1675354749,"v":489848.5133573385,"t":1709060400}
+{"o":4544.1675354749,"h":4563.2159920828,"l":4511.1733003849,"c":4561.9124750602,"v":356620.6739051917,"t":1709064000}
+{"o":4561.9124750602,"h":4586.2464575041,"l":4543.035757674,"c":4568.1609910737,"v":276566.206173442,"t":1709067600}
+{"o":4568.1609910737,"h":4582.6975699174,"l":4541.2006031698,"c":4548.0212311228,"v":245078.6082270478,"t":1709071200}
+{"o":4548.0212311228,"h":4554.6369481042,"l":4520.0014135999,"c":4544.4660204995,"v":206034.9131368959,"t":1709074800}
+{"o":4544.4660204995,"h":4596.9272538244,"l":4526.9050799586,"c":4555.1609880613,"v":321957.9958710076,"t":1709078400}
+{"o":4555.1609880613,"h":4564.1918412605,"l":4501.0649948826,"c":4530.5449465315,"v":300759.4214628405,"t":1709082000}
+{"o":4530.5449465315,"h":4540.8064948883,"l":4517.1198479873,"c":4528.9591643801,"v":276296.7976578685,"t":1709085600}
+{"o":4528.9591643801,"h":4530.7115757378,"l":4499.2020502756,"c":4512.0739339666,"v":223036.4679903611,"t":1709089200}
+{"o":4512.0739339666,"h":4563.467489838,"l":4510.1749762087,"c":4560.1725426637,"v":377859.1711617445,"t":1709092800}
+{"o":4560.1725426637,"h":4577.941503969,"l":4551.5726861747,"c":4557.8104105972,"v":184987.1546255705,"t":1709096400}
+{"o":4557.8104105972,"h":4573.4398143805,"l":4544.3282777041,"c":4561.3924863132,"v":190811.4763576373,"t":1709100000}
+{"o":4561.3924863132,"h":4618.8178427304,"l":4555.7745890741,"c":4615.1382935523,"v":230529.9618434938,"t":1709103600}
+{"o":4615.1382935523,"h":4644.7049922146,"l":4580.4469853184,"c":4629.8456816861,"v":444246.4239166141,"t":1709107200}
+{"o":4629.8456816861,"h":4697.0553375652,"l":4590.8135074515,"c":4693.0223638951,"v":524007.7845462949,"t":1709110800}
+{"o":4693.0223638951,"h":4794.7262895566,"l":4656.0173645546,"c":4788.0263209026,"v":654840.3009942566,"t":1709114400}
+{"o":4788.0263209026,"h":4818.6970842477,"l":4629.8411526323,"c":4673.2186311833,"v":691189.7966186897,"t":1709118000}
+{"o":4673.2186311833,"h":4716.471111246,"l":4644.4370113637,"c":4669.6958616112,"v":552627.1558503046,"t":1709121600}
+{"o":4669.6958616112,"h":4746.4467783301,"l":4651.714032824,"c":4735.1911940016,"v":688774.5307419454,"t":1709125200}
+{"o":4735.1911940016,"h":4749.7825726121,"l":4636.2478014268,"c":4693.1332529313,"v":708837.3746578627,"t":1709128800}
+{"o":4693.1332529313,"h":4749.3739552685,"l":4645.6234606544,"c":4740.5481256282,"v":607617.6247367291,"t":1709132400}
+{"o":4740.5481256282,"h":4887.4369174597,"l":4737.6499423444,"c":4872.7371239349,"v":857249.0272402132,"t":1709136000}
+{"o":4872.7371239349,"h":4904.1965407176,"l":4586.311748646,"c":4803.0415250165,"v":1357103.044786111,"t":1709139600}
+{"o":4803.0415250165,"h":4807.5593729053,"l":4557.3287829839,"c":4741.1535069629,"v":1164686.0689808107,"t":1709143200}
+{"o":4741.1535069629,"h":4778.0222705344,"l":4661.7829688496,"c":4669.2928186972,"v":624269.5495865402,"t":1709146800}
+{"o":4669.2928186972,"h":4725.4720677812,"l":4620.5603609301,"c":4702.9509623507,"v":537007.7395448119,"t":1709150400}
+{"o":4702.9509623507,"h":4875.0837383667,"l":4669.6363292423,"c":4864.2193836262,"v":582292.7422399307,"t":1709154000}
+{"o":4864.2193836262,"h":4937.6079766239,"l":4840.8229990837,"c":4856.0608176497,"v":672135.6064498546,"t":1709157600}
+{"o":4856.0608176497,"h":4991.841472,"l":4855.9943604704,"c":4990.7937128405,"v":640648.3785294625,"t":1709161200}
+{"o":4990.7937128405,"h":5134.3764609537,"l":4920.7167800132,"c":5134.3764609537,"v":963193.405395944,"t":1709164800}
+{"o":5134.3764609537,"h":5205.1906892356,"l":5068.5447791399,"c":5183.0664517816,"v":644352.6402363431,"t":1709168400}
+{"o":5183.0664517816,"h":5214.2145342177,"l":5086.6798491134,"c":5092.2318606229,"v":580657.2739499402,"t":1709172000}
+{"o":5092.2318606229,"h":5198.3083585297,"l":5070.8426317927,"c":5175.9346660062,"v":525998.2869818704,"t":1709175600}
+{"o":5175.9346660062,"h":5224.0447568706,"l":5125.7290920322,"c":5150.5960676788,"v":472488.9540191619,"t":1709179200}
+{"o":5150.5960676788,"h":5269.7957333159,"l":5128.9722554957,"c":5193.6656937536,"v":528374.4918409657,"t":1709182800}
+{"o":5193.6656937536,"h":5238.060681401,"l":5136.4686493727,"c":5175.444534396,"v":462900.729974615,"t":1709186400}
+{"o":5175.444534396,"h":5279.8886263872,"l":5120.9482874312,"c":5260.289005875,"v":401337.0813565883,"t":1709190000}
+{"o":5260.289005875,"h":5543.520221157,"l":5246.7770265633,"c":5513.8359587848,"v":763672.4837582876,"t":1709193600}
+{"o":5513.8359587848,"h":5568.7696102391,"l":5377.0600725095,"c":5407.9227206612,"v":548223.9718273976,"t":1709197200}
+{"o":5407.9227206612,"h":5413.5391760778,"l":5361.4191606449,"c":5395.8161270346,"v":382139.2254038145,"t":1709200800}
+{"o":5395.8161270346,"h":5481.4915541389,"l":5372.6373433771,"c":5414.3726023773,"v":402911.3908545178,"t":1709204400}
+{"o":5414.3726023773,"h":5473.3791315611,"l":5334.5620108647,"c":5413.6042187158,"v":477545.2479914916,"t":1709208000}
+{"o":5413.6042187158,"h":5617.0958752361,"l":5410.8744153645,"c":5566.0230941935,"v":566619.9452585317,"t":1709211600}
+{"o":5566.0230941935,"h":5644.2223316764,"l":5489.1771933765,"c":5517.2400440443,"v":726619.0250548775,"t":1709215200}
+{"o":5517.2400440443,"h":5561.6054904268,"l":5473.2555184453,"c":5547.2532224344,"v":499560.6842844874,"t":1709218800}
+{"o":5547.2532224344,"h":5576.7223674595,"l":5339.0443697503,"c":5472.3728691916,"v":674495.5063000483,"t":1709222400}
+{"o":5472.3728691916,"h":5530.5672616024,"l":5299.8043785009,"c":5383.1863521782,"v":730818.7440273195,"t":1709226000}
+{"o":5383.1863521782,"h":5437.3791453853,"l":5297.128476884,"c":5348.9402058394,"v":559428.6222759432,"t":1709229600}
+{"o":5348.9402058394,"h":5466.028058161,"l":5323.9560588428,"c":5458.0812587304,"v":336399.5853232911,"t":1709233200}
+{"o":5458.0812587304,"h":5535.049491595,"l":5451.1376994515,"c":5476.6034976365,"v":349239.3110493774,"t":1709236800}
+{"o":5476.6034976365,"h":5476.6034976365,"l":5233.0735842378,"c":5358.338277876,"v":682608.2496109799,"t":1709240400}
+{"o":5358.338277876,"h":5372.7913157889,"l":5145.904819228,"c":5185.2341592888,"v":617358.7599791924,"t":1709244000}
+{"o":5185.2341592888,"h":5299.6964927169,"l":5183.2395911664,"c":5267.7715160823,"v":483356.3180485984,"t":1709247600}
+{"o":5267.7715160823,"h":5568.4573231848,"l":5267.7586059516,"c":5564.1358109931,"v":676940.3982774842,"t":1709251200}
+{"o":5564.1358109931,"h":5745.0026850154,"l":5511.0655374998,"c":5687.1056778328,"v":810946.3006317079,"t":1709254800}
+{"o":5687.1056778328,"h":5724.0857029606,"l":5545.3793816908,"c":5613.7224705897,"v":698516.8088882675,"t":1709258400}
+{"o":5613.7224705897,"h":5713.9268317576,"l":5598.7891487781,"c":5615.7039075093,"v":638207.251237153,"t":1709262000}
+{"o":5615.7039075093,"h":5764.6862684992,"l":5608.7869036177,"c":5760.8077521318,"v":577893.9614853954,"t":1709265600}
+{"o":5760.8077521318,"h":5781.4773653309,"l":5598.3714592813,"c":5619.1613194832,"v":442781.2958888909,"t":1709269200}
+{"o":5619.1613194832,"h":5667.3826677217,"l":5563.3249473061,"c":5593.7217001148,"v":345572.4669971509,"t":1709272800}
+{"o":5593.7217001148,"h":5627.4442411891,"l":5518.4720959988,"c":5529.3712798293,"v":394792.1637760567,"t":1709276400}
+{"o":5529.3712798293,"h":5585.4567522407,"l":5489.9710596348,"c":5547.6580835557,"v":426994.6252903646,"t":1709280000}
+{"o":5547.6580835557,"h":5630.1411278936,"l":5541.8083176054,"c":5617.7825733634,"v":345820.0107788043,"t":1709283600}
+{"o":5617.7825733634,"h":5658.2734319909,"l":5588.4374985543,"c":5624.6436451895,"v":383486.4374437816,"t":1709287200}
+{"o":5624.6436451895,"h":5678.0373372221,"l":5595.2954817321,"c":5676.5665441473,"v":439808.5068495686,"t":1709290800}
+{"o":5676.5665441473,"h":5676.5665441473,"l":5606.2007147084,"c":5629.5231147647,"v":423968.5454576127,"t":1709294400}
+{"o":5629.5231147647,"h":5658.8421821567,"l":5593.7468246267,"c":5654.8789057821,"v":455891.3057134902,"t":1709298000}
+{"o":5654.8789057821,"h":5657.9158980784,"l":5509.7983938361,"c":5570.7146516621,"v":580821.6656949663,"t":1709301600}
+{"o":5570.7146516621,"h":5596.5039709012,"l":5458.7270784749,"c":5498.7738390514,"v":707750.9544026138,"t":1709305200}
+{"o":5498.7738390514,"h":5513.723109467,"l":5429.0428981155,"c":5430.684990643,"v":546655.7366630282,"t":1709308800}
+{"o":5430.684990643,"h":5569.8184814934,"l":5426.4035036034,"c":5531.8212912697,"v":602207.5160765181,"t":1709312400}
+{"o":5531.8212912697,"h":5590.903855807,"l":5479.2714567162,"c":5569.3991411409,"v":528415.5049136622,"t":1709316000}
+{"o":5569.3991411409,"h":5587.3616284185,"l":5453.3645049191,"c":5491.8489796962,"v":462485.5814230241,"t":1709319600}
+{"o":5491.8489796962,"h":5529.6406088394,"l":5446.7706152622,"c":5526.70791749,"v":557263.8348401265,"t":1709323200}
+{"o":5526.70791749,"h":5526.70791749,"l":5446.7218748861,"c":5487.7664251397,"v":492524.7880089484,"t":1709326800}
+{"o":5487.7664251397,"h":5522.6084330459,"l":5449.9782180494,"c":5480.0949259514,"v":499409.077382443,"t":1709330400}
+{"o":5480.0949259514,"h":5519.6849939972,"l":5427.3580042696,"c":5431.9144850912,"v":446520.8385261065,"t":1709334000}
+{"o":5431.9144850912,"h":5518.2417910856,"l":5423.5735915937,"c":5468.9875563373,"v":678307.9071687927,"t":1709337600}
+{"o":5468.9875563373,"h":5468.9875563373,"l":5336.3450854647,"c":5413.4219848184,"v":753186.6283908159,"t":1709341200}
+{"o":5413.4219848184,"h":5454.8925226124,"l":5392.2633998658,"c":5444.0547857119,"v":389070.6614507145,"t":1709344800}
+{"o":5444.0547857119,"h":5462.6856729699,"l":5417.2722932548,"c":5456.9108739279,"v":429475.8098412455,"t":1709348400}
+{"o":5456.9108739279,"h":5482.907541246,"l":5420.5890955398,"c":5425.0536904191,"v":290509.0801550053,"t":1709352000}
+{"o":5425.0536904191,"h":5433.3109761113,"l":5365.4599097062,"c":5384.4936980015,"v":353434.0096727748,"t":1709355600}
+{"o":5384.4936980015,"h":5433.4635251218,"l":5367.6495054754,"c":5418.0798743429,"v":291744.6125337008,"t":1709359200}
+{"o":5418.0798743429,"h":5421.8118078854,"l":5370.6648680707,"c":5417.9940722354,"v":335334.6467246246,"t":1709362800}
+{"o":5417.9940722354,"h":5474.2312742169,"l":5363.203542282,"c":5445.560867076,"v":483776.814093018,"t":1709366400}
+{"o":5445.560867076,"h":5472.2776013769,"l":5342.899883423,"c":5392.5231608015,"v":535042.2321704545,"t":1709370000}
+{"o":5392.5231608015,"h":5452.1084503522,"l":5370.2766839057,"c":5382.0751490647,"v":326938.8691551251,"t":1709373600}
+{"o":5382.0751490647,"h":5424.0433241458,"l":5380.4628855539,"c":5402.6537570146,"v":283957.9604990737,"t":1709377200}
+{"o":5402.6537570146,"h":5461.6908664164,"l":5392.7283608216,"c":5441.1514953189,"v":317664.4783225508,"t":1709380800}
+{"o":5441.1514953189,"h":5471.6207830075,"l":5403.7057469404,"c":5425.5486122866,"v":378456.3058962739,"t":1709384400}
+{"o":5425.5486122866,"h":5427.3492144794,"l":5344.2322076904,"c":5388.5513051105,"v":553787.2324477123,"t":1709388000}
+{"o":5388.5513051105,"h":5406.0191613321,"l":5349.6799142771,"c":5367.0060140914,"v":436759.5715865457,"t":1709391600}
+{"o":5367.0060140914,"h":5398.5915353569,"l":5345.9387976229,"c":5382.0497744775,"v":447867.8362530912,"t":1709395200}
+{"o":5382.0497744775,"h":5400.4395929292,"l":5360.0107251263,"c":5368.4156813427,"v":336138.8552327302,"t":1709398800}
+{"o":5368.4156813427,"h":5441.1856968445,"l":5364.4187651298,"c":5437.4629738238,"v":368734.6147150073,"t":1709402400}
+{"o":5437.4629738238,"h":5485.6474246858,"l":5432.4170289395,"c":5479.7667830602,"v":390617.5073380782,"t":1709406000}
+{"o":5479.7667830602,"h":5510.1525895202,"l":5388.6046250915,"c":5418.4193728052,"v":484640.7489346198,"t":1709409600}
+{"o":5418.4193728052,"h":5441.4850214266,"l":5389.5484846528,"c":5403.2075886424,"v":386255.7495975189,"t":1709413200}
+{"o":5403.2075886424,"h":5424.2758163212,"l":5377.8609763556,"c":5381.2838067706,"v":444835.9478018488,"t":1709416800}
+{"o":5381.2838067706,"h":5457.4820613653,"l":5380.4015895156,"c":5456.1805691659,"v":495385.5524394881,"t":1709420400}
+{"o":5456.1805691659,"h":5465.1394405837,"l":5400.7882209136,"c":5404.8295866747,"v":741097.2213705446,"t":1709424000}
+{"o":5404.8295866747,"h":5481.2978395226,"l":5386.195512033,"c":5455.5316076329,"v":625318.6134305835,"t":1709427600}
+{"o":5455.5316076329,"h":5465.8162376647,"l":5381.2717263253,"c":5417.2904717686,"v":475794.6118146378,"t":1709431200}
+{"o":5417.2904717686,"h":5466.8947691633,"l":5409.8828476933,"c":5458.4978720539,"v":404709.2340125948,"t":1709434800}
+{"o":5458.4978720539,"h":5475.8657141191,"l":5437.5836794844,"c":5462.0882024318,"v":512921.572394304,"t":1709438400}
+{"o":5462.0882024318,"h":5466.5047129841,"l":5423.9134123961,"c":5434.6405870161,"v":496476.6004515099,"t":1709442000}
+{"o":5434.6405870161,"h":5462.7912671696,"l":5387.0827822305,"c":5418.0796749287,"v":459778.4906337422,"t":1709445600}
+{"o":5418.0796749287,"h":5431.1650887847,"l":5232.319451426,"c":5317.900503741,"v":883063.3040086249,"t":1709449200}
+{"o":5317.900503741,"h":5346.0090484886,"l":5253.6851072714,"c":5317.9335081785,"v":681524.3386151796,"t":1709452800}
+{"o":5317.9335081785,"h":5503.1068162935,"l":5306.8503057126,"c":5445.4590872904,"v":531593.2963031344,"t":1709456400}
+{"o":5445.4590872904,"h":5469.8373458051,"l":5405.6120149628,"c":5413.1990709188,"v":443265.3795558406,"t":1709460000}
+{"o":5413.1990709188,"h":5438.206244378,"l":5397.5333895994,"c":5399.0795943096,"v":433394.6509838646,"t":1709463600}
+{"o":5399.0795943096,"h":5413.171026996,"l":5348.0103517843,"c":5376.6728066509,"v":688834.4671393782,"t":1709467200}
+{"o":5376.6728066509,"h":5407.9771583909,"l":5370.3758984801,"c":5395.7140191051,"v":480431.8232512995,"t":1709470800}
+{"o":5395.7140191051,"h":5437.7116166197,"l":5376.4259890395,"c":5397.8610641267,"v":663812.8240886778,"t":1709474400}
+{"o":5397.8610641267,"h":5433.6715512948,"l":5395.2121227285,"c":5424.3784802056,"v":577778.7277621824,"t":1709478000}
+{"o":5424.3784802056,"h":5465.3693531194,"l":5401.4151203567,"c":5463.5929902028,"v":572877.9820911965,"t":1709481600}
+{"o":5463.5929902028,"h":5493.4255955739,"l":5440.9901450531,"c":5467.4383256389,"v":620180.8108210635,"t":1709485200}
+{"o":5467.4383256389,"h":5499.5364005724,"l":5452.0327424952,"c":5473.8734561318,"v":631202.8165468944,"t":1709488800}
+{"o":5473.8734561318,"h":5490.8755198534,"l":5450.3261620054,"c":5458.1189653118,"v":597809.3855480028,"t":1709492400}
+{"o":5458.1189653118,"h":5473.0933527043,"l":5433.8057910974,"c":5439.9088791854,"v":576023.0876075038,"t":1709496000}
+{"o":5439.9088791854,"h":5464.3696603451,"l":5431.515624584,"c":5458.5033164825,"v":481571.7181490664,"t":1709499600}
+{"o":5458.5033164825,"h":5536.090694123,"l":5440.9450057773,"c":5487.9608844859,"v":718147.4863590054,"t":1709503200}
+{"o":5487.9608844859,"h":5502.9892111485,"l":5431.7781765526,"c":5456.7338223045,"v":702255.5175813818,"t":1709506800}
+{"o":5456.7338223045,"h":5574.9847236294,"l":5422.121487439,"c":5485.3350855314,"v":975423.2212603351,"t":1709510400}
+{"o":5485.3350855314,"h":5504.0541029556,"l":5432.7224731177,"c":5458.5302352161,"v":843415.2493179198,"t":1709514000}
+{"o":5458.5302352161,"h":5472.2685462463,"l":5413.79039955,"c":5454.773075446,"v":655714.105352588,"t":1709517600}
+{"o":5454.773075446,"h":5458.1112863091,"l":5386.9282388477,"c":5409.0652832419,"v":517112.9931016169,"t":1709521200}
+{"o":5409.0652832419,"h":5448.5888056618,"l":5388.5439981137,"c":5438.6025125935,"v":445974.5160897336,"t":1709524800}
+{"o":5438.6025125935,"h":5446.0106150248,"l":5399.2979581926,"c":5404.8145052433,"v":436219.2772871929,"t":1709528400}
+{"o":5404.8145052433,"h":5425.66680235,"l":5393.1700748919,"c":5418.1143619332,"v":396891.2041701877,"t":1709532000}
+{"o":5418.1143619332,"h":5434.8533713857,"l":5397.5585042219,"c":5433.15418129,"v":434673.2262918256,"t":1709535600}
+{"o":5433.15418129,"h":5547.2302906379,"l":5427.0209817471,"c":5529.8968008557,"v":673845.6731729178,"t":1709539200}
+{"o":5529.8968008557,"h":5658.7605595659,"l":5487.8509575832,"c":5633.4319091804,"v":658621.6150583803,"t":1709542800}
+{"o":5633.4319091804,"h":5638.1177468509,"l":5473.6150489671,"c":5518.0599039399,"v":803181.5159240805,"t":1709546400}
+{"o":5518.0599039399,"h":5572.43479187,"l":5482.3518416229,"c":5557.4463404174,"v":504451.6466560452,"t":1709550000}
+{"o":5557.4463404174,"h":5606.0387881248,"l":5524.1501775941,"c":5564.9696790538,"v":556750.5626772571,"t":1709553600}
+{"o":5564.9696790538,"h":5590.4232876526,"l":5462.1087023513,"c":5484.8138378213,"v":624832.4543355814,"t":1709557200}
+{"o":5484.8138378213,"h":5548.4798909142,"l":5432.9824433027,"c":5533.3399898715,"v":851929.3296340761,"t":1709560800}
+{"o":5533.3399898715,"h":5579.5499649696,"l":5517.3956249855,"c":5528.940703445,"v":806795.4263233579,"t":1709564400}
+{"o":5528.940703445,"h":5537.9315876667,"l":5427.0067116603,"c":5439.6228687512,"v":884772.0117096793,"t":1709568000}
+{"o":5439.6228687512,"h":5485.930174878,"l":5347.8287331533,"c":5350.6706144622,"v":1230572.7063576127,"t":1709571600}
+{"o":5350.6706144622,"h":5457.3520571256,"l":5346.9457120589,"c":5457.3520571256,"v":1396733.1961008327,"t":1709575200}
+{"o":5457.3520571256,"h":5475.4940664698,"l":5401.380386261,"c":5439.0298617865,"v":864509.657317534,"t":1709578800}
+{"o":5439.0298617865,"h":5447.1092852413,"l":5407.238216711,"c":5436.6409750232,"v":763253.4295499149,"t":1709582400}
+{"o":5436.6409750232,"h":5473.2903054166,"l":5382.6103806878,"c":5473.0590249095,"v":667010.9081901534,"t":1709586000}
+{"o":5473.0590249095,"h":5499.3958572173,"l":5444.8148839378,"c":5488.0506728683,"v":531369.8786430523,"t":1709589600}
+{"o":5488.0506728683,"h":5595.6072452813,"l":5480.3469227631,"c":5591.0047653611,"v":829259.6600781638,"t":1709593200}
+{"o":5591.0047653611,"h":5596.2232742441,"l":5523.1346483383,"c":5533.2286067319,"v":743015.8854626456,"t":1709596800}
+{"o":5533.2286067319,"h":5572.9966567947,"l":5503.723430094,"c":5551.9203980564,"v":714102.5726997553,"t":1709600400}
+{"o":5551.9203980564,"h":5555.7976129104,"l":5428.3119485309,"c":5454.6406268556,"v":649650.5888170846,"t":1709604000}
+{"o":5454.6406268556,"h":5471.2724381515,"l":5424.6619185638,"c":5460.8721973339,"v":473089.277621449,"t":1709607600}
+{"o":5460.8721973339,"h":5546.8653075141,"l":5420.0130393949,"c":5443.4383021699,"v":765304.0037245794,"t":1709611200}
+{"o":5443.4383021699,"h":5566.3836790544,"l":5355.1728534441,"c":5561.8843520755,"v":867812.2848084399,"t":1709614800}
+{"o":5561.8843520755,"h":5563.2953607346,"l":5492.9212303466,"c":5529.8346694173,"v":640419.7297604411,"t":1709618400}
+{"o":5529.8346694173,"h":5538.228779532,"l":5430.0988059645,"c":5431.8218822085,"v":539125.3248157708,"t":1709622000}
+{"o":5431.8218822085,"h":5474.7023522775,"l":5409.2912490094,"c":5456.2268526078,"v":693236.2030785565,"t":1709625600}
+{"o":5456.2268526078,"h":5480.6693541763,"l":5420.6816503938,"c":5455.1773071466,"v":477455.1311613783,"t":1709629200}
+{"o":5455.1773071466,"h":5540.0522357244,"l":5446.6893478987,"c":5513.3855237391,"v":951023.5335323875,"t":1709632800}
+{"o":5513.3855237391,"h":5539.5326854217,"l":5476.9395259611,"c":5479.9784669498,"v":606484.1349321303,"t":1709636400}
+{"o":5479.9784669498,"h":5558.6959191956,"l":5479.9784669498,"c":5543.6303100674,"v":728946.5973085535,"t":1709640000}
+{"o":5543.6303100674,"h":5579.8876012047,"l":5514.9286721843,"c":5565.4539063279,"v":799465.7771557503,"t":1709643600}
+{"o":5565.4539063279,"h":5816.5480905327,"l":5524.2161093427,"c":5749.9138395034,"v":1262209.5791478597,"t":1709647200}
+{"o":5749.9138395034,"h":5991.6380624665,"l":5681.9270183386,"c":5838.06514026,"v":1454685.5012375619,"t":1709650800}
+{"o":5838.06514026,"h":5890.6172328988,"l":5523.6269877573,"c":5579.264291791,"v":1318567.727546721,"t":1709654400}
+{"o":5579.264291791,"h":5683.5962795053,"l":5395.5290798151,"c":5663.5582170129,"v":1064608.5905401891,"t":1709658000}
+{"o":5663.5582170129,"h":5663.5582170129,"l":5482.3075264387,"c":5499.3556014571,"v":806716.4770588292,"t":1709661600}
+{"o":5499.3556014571,"h":5565.1761400645,"l":4945.098808676,"c":5007.1631479275,"v":1352980.7280502459,"t":1709665200}
+{"o":5007.1631479275,"h":5183.5053005248,"l":4911.0939269068,"c":4973.1007274764,"v":1727493.6715647685,"t":1709668800}
+{"o":4973.1007274764,"h":5242.0954421451,"l":4964.531982196,"c":5089.0178440865,"v":1256870.0734343848,"t":1709672400}
+{"o":5089.0178440865,"h":5117.6057291963,"l":4964.851271344,"c":5114.4275453795,"v":957681.8754324049,"t":1709676000}
+{"o":5114.4275453795,"h":5344.3731945186,"l":5094.077859347,"c":5262.9377946515,"v":824373.3554306435,"t":1709679600}
+{"o":5262.9377946515,"h":5320.3540258902,"l":5179.7434215032,"c":5184.4768529072,"v":778898.2887693369,"t":1709683200}
+{"o":5184.4768529072,"h":5235.9965382842,"l":5111.9322928525,"c":5123.877239539,"v":600110.2820330068,"t":1709686800}
+{"o":5123.877239539,"h":5152.2951379366,"l":5040.299658206,"c":5041.4993797148,"v":583604.9246989263,"t":1709690400}
+{"o":5041.4993797148,"h":5145.0038156123,"l":5038.7529400792,"c":5133.1918337779,"v":502217.9025011546,"t":1709694000}
+{"o":5133.1918337779,"h":5288.558090676,"l":5131.9306129471,"c":5278.7099410791,"v":565106.7023485986,"t":1709697600}
+{"o":5278.7099410791,"h":5439.4172990625,"l":5243.1389919701,"c":5433.7482014719,"v":802531.5976222851,"t":1709701200}
+{"o":5433.7482014719,"h":5568.2722928192,"l":5419.21711581,"c":5536.9389881691,"v":849877.3540541069,"t":1709704800}
+{"o":5536.9389881691,"h":5590.6896214586,"l":5491.9152287494,"c":5583.8683027518,"v":716253.4754439509,"t":1709708400}
+{"o":5583.8683027518,"h":5655.123880145,"l":5532.4269319568,"c":5544.8305144064,"v":781749.2991707617,"t":1709712000}
+{"o":5544.8305144064,"h":5572.7430139985,"l":5417.7994677128,"c":5420.49049109,"v":667710.4640049449,"t":1709715600}
+{"o":5420.49049109,"h":5512.4229883341,"l":5420.49049109,"c":5488.1149586905,"v":824049.374223284,"t":1709719200}
+{"o":5488.1149586905,"h":5574.0339725073,"l":5475.8619586247,"c":5530.2791870009,"v":894690.9078924017,"t":1709722800}
+{"o":5530.2791870009,"h":5543.4725009035,"l":5340.4027895961,"c":5376.7472558039,"v":833161.6003259103,"t":1709726400}
+{"o":5376.7472558039,"h":5403.9296446463,"l":5302.0791328564,"c":5364.5363433146,"v":842620.4077909589,"t":1709730000}
+{"o":5364.5363433146,"h":5429.7655620282,"l":5300.5754208655,"c":5338.2674102208,"v":915974.1515384922,"t":1709733600}
+{"o":5338.2674102208,"h":5400.8487590366,"l":5260.6900217949,"c":5377.5108960972,"v":821203.7580343098,"t":1709737200}
+{"o":5377.5108960972,"h":5435.1620645458,"l":5369.3835116015,"c":5424.3778096037,"v":895028.4934715364,"t":1709740800}
+{"o":5424.3778096037,"h":5469.5453762043,"l":5382.4505898627,"c":5451.6844366182,"v":817908.9547464428,"t":1709744400}
+{"o":5451.6844366182,"h":5468.5943077146,"l":5391.310037974,"c":5461.8159761807,"v":802913.9375853839,"t":1709748000}
+{"o":5461.8159761807,"h":5542.1242994438,"l":5431.6495801228,"c":5491.5737448295,"v":867318.0383632568,"t":1709751600}
+{"o":5491.5737448295,"h":5523.8243982788,"l":5462.1425637643,"c":5514.9619228375,"v":797523.0578912522,"t":1709755200}
+{"o":5514.9619228375,"h":5555.2367873862,"l":5475.8037373663,"c":5544.8835283471,"v":747680.9476575669,"t":1709758800}
+{"o":5544.8835283471,"h":5546.3732418189,"l":5462.6286883396,"c":5481.6408540759,"v":912724.3441962323,"t":1709762400}
+{"o":5481.6408540759,"h":5540.7528007286,"l":5463.4230984134,"c":5484.2337936748,"v":794196.4837215143,"t":1709766000}
+{"o":5484.2337936748,"h":5654.2542440824,"l":5476.901567866,"c":5641.746685749,"v":944568.452993558,"t":1709769600}
+{"o":5641.746685749,"h":5756.9268206422,"l":5556.5903826175,"c":5751.8802395472,"v":1156879.0422570263,"t":1709773200}
+{"o":5751.8802395472,"h":5902.7223581299,"l":5711.3598852498,"c":5898.8917260302,"v":1199383.2055440994,"t":1709776800}
+{"o":5898.8917260302,"h":5933.743842648,"l":5780.598609988,"c":5793.0827302061,"v":1065192.6567157938,"t":1709780400}
+{"o":5793.0827302061,"h":5868.4648036981,"l":5766.811922179,"c":5787.3143940687,"v":884152.6624199213,"t":1709784000}
+{"o":5787.3143940687,"h":5855.884917454,"l":5705.9310042529,"c":5756.8798830572,"v":846103.5185708968,"t":1709787600}
+{"o":5756.8798830572,"h":5825.8970619101,"l":5698.6312651686,"c":5825.412296609,"v":603346.7882827665,"t":1709791200}
+{"o":5825.412296609,"h":5857.3332940494,"l":5758.4917110017,"c":5796.89933306,"v":574109.328552279,"t":1709794800}
+{"o":5796.89933306,"h":5919.1836821803,"l":5791.3754975554,"c":5905.2010984529,"v":696200.5270407905,"t":1709798400}
+{"o":5905.2010984529,"h":5942.8402416624,"l":5858.98351778,"c":5865.280462551,"v":567824.1083144011,"t":1709802000}
+{"o":5865.280462551,"h":5904.2077550991,"l":5821.0507924173,"c":5824.4950259091,"v":525546.1978962197,"t":1709805600}
+{"o":5824.4950259091,"h":6046.549114663,"l":5797.2835674418,"c":5882.7395908716,"v":924293.2199113165,"t":1709809200}
+{"o":5882.7395908716,"h":6016.9875046205,"l":5838.2240268575,"c":5986.0712004537,"v":699389.9742328619,"t":1709812800}
+{"o":5986.0712004537,"h":6082.9414989245,"l":5937.6745417006,"c":6065.988535221,"v":670763.5191144218,"t":1709816400}
+{"o":6065.988535221,"h":6247.3454228118,"l":6031.7909596048,"c":6213.031975878,"v":904375.0193507852,"t":1709820000}
+{"o":6213.031975878,"h":6250.0656959114,"l":6093.1570659363,"c":6125.7533033189,"v":748313.3133319898,"t":1709823600}
+{"o":6125.7533033189,"h":6193.4943211827,"l":6115.8888421224,"c":6176.0278380931,"v":742312.9794935799,"t":1709827200}
+{"o":6176.0278380931,"h":6186.18561116,"l":6139.6583705968,"c":6152.3559277484,"v":828199.7234504821,"t":1709830800}
+{"o":6152.3559277484,"h":6227.193473598,"l":6065.4748000601,"c":6223.4838348046,"v":1057942.3172745844,"t":1709834400}
+{"o":6223.4838348046,"h":6259.3705910572,"l":6178.9249297992,"c":6241.1603075464,"v":935596.3444941865,"t":1709838000}
+{"o":6241.1603075464,"h":6253.1972802649,"l":6149.916639449,"c":6159.8964542513,"v":927447.736356186,"t":1709841600}
+{"o":6159.8964542513,"h":6168.1777887973,"l":6064.3747357176,"c":6099.618126319,"v":900619.7294239156,"t":1709845200}
+{"o":6099.618126319,"h":6131.0041329765,"l":6057.9835041428,"c":6076.8590647323,"v":786205.7158519145,"t":1709848800}
+{"o":6076.8590647323,"h":6108.0899055606,"l":6025.3169568669,"c":6035.1598839728,"v":537179.9800438535,"t":1709852400}
+{"o":6035.1598839728,"h":6130.8071621342,"l":6031.3187760187,"c":6106.1770945492,"v":730232.0109580458,"t":1709856000}
+{"o":6106.1770945492,"h":6145.5333649878,"l":6010.4178181792,"c":6067.697584787,"v":673613.689388116,"t":1709859600}
+{"o":6067.697584787,"h":6122.2367139402,"l":6061.9058774404,"c":6084.7478036846,"v":681095.4839811381,"t":1709863200}
+{"o":6084.7478036846,"h":6090.6264006829,"l":6034.901667652,"c":6055.8370151003,"v":649357.9953838759,"t":1709866800}
+{"o":6055.8370151003,"h":6076.6300583005,"l":5996.1647947812,"c":6051.1272738396,"v":592154.9151726292,"t":1709870400}
+{"o":6051.1272738396,"h":6062.1383005221,"l":5963.2364068727,"c":5989.7505547512,"v":517333.9066034671,"t":1709874000}
+{"o":5989.7505547512,"h":6089.3758685049,"l":5966.7207651918,"c":6085.7155502911,"v":584145.2451047782,"t":1709877600}
+{"o":6085.7155502911,"h":6109.2601930211,"l":6060.8025410817,"c":6069.7958373646,"v":486652.4619473437,"t":1709881200}
+{"o":6069.7958373646,"h":6142.9442697521,"l":6062.8243635137,"c":6125.3956384983,"v":462137.6751551796,"t":1709884800}
+{"o":6125.3956384983,"h":6152.5476412453,"l":6085.7499459983,"c":6099.0507987205,"v":479460.8696427183,"t":1709888400}
+{"o":6099.0507987205,"h":6176.5355421746,"l":6092.3472125471,"c":6137.1886193948,"v":427210.0731029132,"t":1709892000}
+{"o":6137.1886193948,"h":6255.7191264413,"l":6111.8437868492,"c":6249.4740700897,"v":500738.4301197195,"t":1709895600}
+{"o":6249.4740700897,"h":6291.3520199945,"l":6221.2155473556,"c":6249.3300716954,"v":538528.6098380155,"t":1709899200}
+{"o":6249.3300716954,"h":6290.907001871,"l":6201.7602453775,"c":6256.841938735,"v":611709.2620790763,"t":1709902800}
+{"o":6256.841938735,"h":6407.1343447131,"l":6221.3474640105,"c":6365.5110501613,"v":817093.3481292998,"t":1709906400}
+{"o":6365.5110501613,"h":6393.8050738,"l":6056.0497318225,"c":6107.8257426448,"v":1400593.3354956449,"t":1709910000}
+{"o":6107.8257426448,"h":6234.5391147763,"l":5967.979035882,"c":6223.9902700572,"v":1293643.4097946892,"t":1709913600}
+{"o":6223.9902700572,"h":6325.7108043677,"l":6159.5531184039,"c":6282.4919452637,"v":1040682.8460668852,"t":1709917200}
+{"o":6282.4919452637,"h":6290.0443989814,"l":6187.311784743,"c":6210.5516732688,"v":984544.2681643873,"t":1709920800}
+{"o":6210.5516732688,"h":6223.7924482014,"l":6138.1462988946,"c":6205.3316184252,"v":1081147.3058856132,"t":1709924400}
+{"o":6205.3316184252,"h":6258.958263212,"l":6138.6050499862,"c":6154.4428016184,"v":1012604.7675603748,"t":1709928000}
+{"o":6154.4428016184,"h":6176.4972482718,"l":6030.6277941271,"c":6059.0525240164,"v":1089089.448765432,"t":1709931600}
+{"o":6059.0525240164,"h":6097.0958768683,"l":6039.319134482,"c":6053.6262317197,"v":894525.4631104952,"t":1709935200}
+{"o":6053.6262317197,"h":6228.8412993528,"l":6044.2728303205,"c":6078.6974725704,"v":601051.0806417515,"t":1709938800}
+{"o":6078.6974725704,"h":6177.0760649299,"l":6074.7359829554,"c":6137.4449383996,"v":439404.9606197951,"t":1709942400}
+{"o":6137.4449383996,"h":6144.91792434,"l":6070.4313200858,"c":6098.5704874659,"v":375831.3487165007,"t":1709946000}
+{"o":6098.5704874659,"h":6164.4578445792,"l":6072.8273604316,"c":6146.4899309828,"v":371409.1200380201,"t":1709949600}
+{"o":6146.4899309828,"h":6153.4576714785,"l":6115.7702923925,"c":6130.2052095377,"v":308674.705708564,"t":1709953200}
+{"o":6130.2052095377,"h":6176.4562390419,"l":6106.8852587681,"c":6175.7682954048,"v":289844.7896848151,"t":1709956800}
+{"o":6175.7682954048,"h":6228.4141230418,"l":6148.0710898496,"c":6220.2706233145,"v":300750.9367681909,"t":1709960400}
+{"o":6220.2706233145,"h":6261.7189912789,"l":6212.6912559274,"c":6248.7123684745,"v":309978.4216276314,"t":1709964000}
+{"o":6248.7123684745,"h":6262.5750333996,"l":6219.3924719513,"c":6235.0866765589,"v":332343.8672787517,"t":1709967600}
+{"o":6235.0866765589,"h":6247.3944476742,"l":6177.4798175069,"c":6184.5774736817,"v":306633.9591876878,"t":1709971200}
+{"o":6184.5774736817,"h":6237.2191806969,"l":6160.5690152467,"c":6176.2223295702,"v":334959.7039803275,"t":1709974800}
+{"o":6176.2223295702,"h":6188.4900822166,"l":6093.8074241472,"c":6165.781729031,"v":328286.6987720261,"t":1709978400}
+{"o":6165.781729031,"h":6180.5466470062,"l":6136.9996739528,"c":6163.0789974163,"v":251304.6190153011,"t":1709982000}
+{"o":6163.0789974163,"h":6169.0417153171,"l":6096.2838166651,"c":6128.9403436405,"v":321260.6993397683,"t":1709985600}
+{"o":6128.9403436405,"h":6154.7288667056,"l":6105.6180227354,"c":6136.696232013,"v":316795.3912131586,"t":1709989200}
+{"o":6136.696232013,"h":6165.7019007161,"l":6113.4093692412,"c":6145.0537128267,"v":364454.7764443475,"t":1709992800}
+{"o":6145.0537128267,"h":6184.4121754911,"l":6128.1029060722,"c":6177.6784695948,"v":429200.4713209721,"t":1709996400}
+{"o":6177.6784695948,"h":6184.6835743672,"l":6101.4526304375,"c":6106.8882111188,"v":447980.9654175161,"t":1710000000}
+{"o":6106.8882111188,"h":6118.8577032104,"l":6037.3805795361,"c":6088.5892702644,"v":513361.8577914903,"t":1710003600}
+{"o":6088.5892702644,"h":6123.9844928945,"l":6074.8957685966,"c":6085.1660821457,"v":402747.0688613183,"t":1710007200}
+{"o":6085.1660821457,"h":6123.2921799949,"l":6085.1660821457,"c":6104.4793636467,"v":442262.9060944141,"t":1710010800}
+{"o":6104.4793636467,"h":6142.2016316696,"l":6100.0415574024,"c":6130.7118232273,"v":441868.8835189839,"t":1710014400}
+{"o":6130.7118232273,"h":6136.9889900801,"l":6101.2024602583,"c":6129.0736615694,"v":433254.3791105299,"t":1710018000}
+{"o":6129.0736615694,"h":6161.0537408342,"l":6083.325881238,"c":6088.0233598391,"v":443213.4353306994,"t":1710021600}
+{"o":6088.0233598391,"h":6099.5289372004,"l":6032.6084086894,"c":6060.5992278798,"v":454351.8783658019,"t":1710025200}
+{"o":6060.5992278798,"h":6137.8832456354,"l":6042.0425340213,"c":6122.7924189537,"v":491009.6845429738,"t":1710028800}
+{"o":6122.7924189537,"h":6177.9990197569,"l":6107.6895042207,"c":6168.6599823258,"v":464933.8554489078,"t":1710032400}
+{"o":6168.6599823258,"h":6227.995123128,"l":6157.8933556143,"c":6195.493765183,"v":351087.7945044173,"t":1710036000}
+{"o":6195.493765183,"h":6198.1319867815,"l":6137.7600454001,"c":6160.0391165985,"v":383368.3055257899,"t":1710039600}
+{"o":6160.0391165985,"h":6183.4632574133,"l":6154.6729753895,"c":6165.5671005796,"v":363571.2520850937,"t":1710043200}
+{"o":6165.5671005796,"h":6221.2335396646,"l":6161.5623857945,"c":6188.3594726962,"v":365636.9153888521,"t":1710046800}
+{"o":6188.3594726962,"h":6207.9057928049,"l":6170.1071964951,"c":6183.6665436243,"v":372238.706684245,"t":1710050400}
+{"o":6183.6665436243,"h":6235.081211225,"l":6167.5377703036,"c":6223.3117222844,"v":430671.949880507,"t":1710054000}
+{"o":6223.3117222844,"h":6237.1390599786,"l":6195.3875615501,"c":6206.5479944738,"v":362066.7061987121,"t":1710057600}
+{"o":6206.5479944738,"h":6213.3526752398,"l":6116.7232347275,"c":6142.28542815,"v":442708.0042887193,"t":1710061200}
+{"o":6142.28542815,"h":6199.9986124857,"l":6137.2802620492,"c":6162.3338154992,"v":414171.8644460082,"t":1710064800}
+{"o":6162.3338154992,"h":6174.8592815826,"l":6057.2737067163,"c":6104.0514643358,"v":365190.926552769,"t":1710068400}
+{"o":6104.0514643358,"h":6123.379803432,"l":6056.6911377888,"c":6106.3020359742,"v":378609.8222806017,"t":1710072000}
+{"o":6106.3020359742,"h":6110.3915950114,"l":6046.6554855795,"c":6069.4414268085,"v":453331.3601057527,"t":1710075600}
+{"o":6069.4414268085,"h":6079.7438363691,"l":5947.2789801702,"c":6045.5414136569,"v":579733.8445135291,"t":1710079200}
+{"o":6045.5414136569,"h":6047.1354120979,"l":5957.7793746209,"c":6003.1042680786,"v":491025.9642300278,"t":1710082800}
+{"o":6003.1042680786,"h":6090.4451121011,"l":5998.5183840626,"c":6050.6489972669,"v":469032.3576023417,"t":1710086400}
+{"o":6050.6489972669,"h":6099.9421514158,"l":6031.3022675007,"c":6061.1670856285,"v":404695.5954844464,"t":1710090000}
+{"o":6061.1670856285,"h":6091.7920146551,"l":6039.8717695926,"c":6073.8007566475,"v":395695.8322663409,"t":1710093600}
+{"o":6073.8007566475,"h":6102.4400573699,"l":6059.6142355061,"c":6092.9028771809,"v":402392.8712841176,"t":1710097200}
+{"o":6092.9028771809,"h":6099.9831175438,"l":6050.9254949599,"c":6084.1892425864,"v":416026.5924965566,"t":1710100800}
+{"o":6084.1892425864,"h":6103.7060119589,"l":6029.6852073291,"c":6036.1585804986,"v":438900.3226238298,"t":1710104400}
+{"o":6036.1585804986,"h":6037.9886834611,"l":5892.3335733833,"c":5951.3977709945,"v":610445.792033628,"t":1710108000}
+{"o":5951.3977709945,"h":6063.0231182002,"l":5946.4362647242,"c":6058.3967145078,"v":441363.7256764425,"t":1710111600}
+{"o":6058.3967145078,"h":6061.4054912164,"l":5771.006730278,"c":5886.0372254747,"v":637793.1584859816,"t":1710115200}
+{"o":5886.0372254747,"h":5910.14044186,"l":5745.1558635201,"c":5813.8211058826,"v":730746.4600664283,"t":1710118800}
+{"o":5813.8211058826,"h":5847.5214134638,"l":5776.0797948395,"c":5834.6141664245,"v":410998.7512233416,"t":1710122400}
+{"o":5834.6141664245,"h":5932.8693336188,"l":5824.8547859996,"c":5915.4503556531,"v":427733.2216004655,"t":1710126000}
+{"o":5915.4503556531,"h":5950.1124304679,"l":5878.4880678239,"c":5885.4948463173,"v":348209.640514733,"t":1710129600}
+{"o":5885.4948463173,"h":5953.3228857509,"l":5884.0044294788,"c":5903.1082698356,"v":339742.857073043,"t":1710133200}
+{"o":5903.1082698356,"h":6001.6520477341,"l":5860.9233389861,"c":6001.6520477341,"v":334448.1046187637,"t":1710136800}
+{"o":6001.6520477341,"h":6213.6565628922,"l":6001.6520477341,"c":6195.9405115656,"v":788177.8724285587,"t":1710140400}
+{"o":6195.9405115656,"h":6292.4304749249,"l":6190.8665253683,"c":6248.7023477316,"v":463604.6696114035,"t":1710144000}
+{"o":6248.7023477316,"h":6271.5373774266,"l":6215.5197592396,"c":6242.2484363795,"v":394864.218251766,"t":1710147600}
+{"o":6242.2484363795,"h":6244.4988488733,"l":6202.8508539527,"c":6222.4123813729,"v":308968.548180211,"t":1710151200}
+{"o":6222.4123813729,"h":6282.5914896525,"l":6191.1624100549,"c":6217.1825765962,"v":423040.3478137149,"t":1710154800}
+{"o":6217.1825765962,"h":6297.6728164777,"l":6203.3056329882,"c":6246.727852579,"v":427704.7658059735,"t":1710158400}
+{"o":6246.727852579,"h":6257.7124438758,"l":6134.957654999,"c":6151.9782394498,"v":531248.242618739,"t":1710162000}
+{"o":6151.9782394498,"h":6288.2874837077,"l":6151.8918070129,"c":6174.4210531013,"v":506508.5489224851,"t":1710165600}
+{"o":6174.4210531013,"h":6232.6142950236,"l":6115.1109984877,"c":6165.1703220462,"v":536313.8969361749,"t":1710169200}
+{"o":6165.1703220462,"h":6200.2338975276,"l":6116.1486720843,"c":6163.0367809422,"v":638798.0741338197,"t":1710172800}
+{"o":6163.0367809422,"h":6182.4928369108,"l":6124.6796422418,"c":6175.7515622383,"v":484021.2962500994,"t":1710176400}
+{"o":6175.7515622383,"h":6240.3046172674,"l":6157.9494953394,"c":6177.1482418399,"v":414606.7994763755,"t":1710180000}
+{"o":6177.1482418399,"h":6216.9479029135,"l":6131.6815147566,"c":6164.01603129,"v":449257.884166321,"t":1710183600}
+{"o":6164.01603129,"h":6202.1941269296,"l":6102.3437181247,"c":6177.648361949,"v":395702.3754473209,"t":1710187200}
+{"o":6177.648361949,"h":6269.8609464836,"l":6159.8395795897,"c":6222.8393969089,"v":393824.5779237444,"t":1710190800}
+{"o":6222.8393969089,"h":6267.9786007847,"l":6183.5991699984,"c":6197.2759052562,"v":372770.2968019019,"t":1710194400}
+{"o":6197.2759052562,"h":6258.7780029848,"l":6187.9663133046,"c":6238.7768585918,"v":376795.1118346392,"t":1710198000}
+{"o":6238.7768585918,"h":6328.0458851751,"l":6176.1730576199,"c":6179.544558724,"v":433635.404430537,"t":1710201600}
+{"o":6179.544558724,"h":6241.871861092,"l":6172.4833862393,"c":6237.1866465274,"v":359494.5011924729,"t":1710205200}
+{"o":6237.1866465274,"h":6421.0613945575,"l":6225.9929531618,"c":6340.5036318116,"v":536804.5340206655,"t":1710208800}
+{"o":6340.5036318116,"h":6507.2147167423,"l":6311.0340101938,"c":6321.7831431062,"v":687154.851150036,"t":1710212400}
+{"o":6321.7831431062,"h":6472.5072396615,"l":5992.0202120694,"c":6442.7047501372,"v":574856.7786856614,"t":1710216000}
+{"o":6442.7047501372,"h":6466.0219373243,"l":6388.9761368129,"c":6462.7494884245,"v":362736.4661258275,"t":1710219600}
+{"o":6462.7494884245,"h":6467.7133090575,"l":6290.0984258949,"c":6434.39581331,"v":515931.2296131487,"t":1710223200}
+{"o":6434.39581331,"h":6444.556359598,"l":6350.221056756,"c":6368.0604447269,"v":432822.8708030868,"t":1710226800}
+{"o":6368.0604447269,"h":6394.0421764223,"l":6216.0383736744,"c":6286.0813537482,"v":653607.5028060559,"t":1710230400}
+{"o":6286.0813537482,"h":6457.6980387348,"l":6286.0778254751,"c":6360.9774772926,"v":384862.5754699913,"t":1710234000}
+{"o":6360.9774772926,"h":6380.3129815942,"l":6297.0285012342,"c":6314.0886149466,"v":423868.2358010546,"t":1710237600}
+{"o":6314.0886149466,"h":6382.0045267915,"l":6292.7009084069,"c":6305.9989405026,"v":401436.32249708,"t":1710241200}
+{"o":3144.203456258,"h":3161.4987822138,"l":3128.5219865439,"c":3144.203456258,"v":381218.3347504988,"t":1703044800}
+{"o":3144.203456258,"h":3148.1902463688,"l":3116.7882091891,"c":3142.1500361759,"v":316122.6063756155,"t":1703048400}
+{"o":3142.1500361759,"h":3183.353700283,"l":3128.7684106505,"c":3172.0495191116,"v":374443.1210578867,"t":1703052000}
+{"o":3172.0495191116,"h":3193.4915285087,"l":3138.7159898807,"c":3188.2518187675,"v":288355.7555586948,"t":1703055600}
+{"o":3188.2518187675,"h":3222.9337810075,"l":3167.1215432436,"c":3208.8972375039,"v":323566.3302332215,"t":1703059200}
+{"o":3208.8972375039,"h":3271.423032323,"l":3207.1317359439,"c":3267.1097997999,"v":347280.2055495975,"t":1703062800}
+{"o":3267.1097997999,"h":3292.2663475282,"l":3229.7494196337,"c":3266.0314626788,"v":475340.6082493742,"t":1703066400}
+{"o":3266.0314626788,"h":3267.9211509902,"l":3210.3710109874,"c":3231.0893751558,"v":308078.2590268534,"t":1703070000}
+{"o":3231.0893751558,"h":3239.6530393391,"l":3204.2977977475,"c":3229.0608547368,"v":313347.3476738935,"t":1703073600}
+{"o":3229.0608547368,"h":3327.7452806753,"l":3228.2536559557,"c":3323.5124526448,"v":464427.4769048798,"t":1703077200}
+{"o":3323.5124526448,"h":3365.6312779956,"l":3293.6406564907,"c":3311.1016229691,"v":582532.939374749,"t":1703080800}
+{"o":3311.1016229691,"h":3467.7263076705,"l":3303.9240746884,"c":3378.3953969739,"v":834494.3002859034,"t":1703084400}
+{"o":3378.3953969739,"h":3398.2930092106,"l":3314.6243666208,"c":3367.2878017683,"v":613050.9096415603,"t":1703088000}
+{"o":3367.2878017683,"h":3505.8794516696,"l":3353.2132533337,"c":3479.2163043981,"v":804690.502453931,"t":1703091600}
+{"o":3479.2163043981,"h":3545.9183370933,"l":3421.2296881612,"c":3467.7774759424,"v":661039.2396866941,"t":1703095200}
+{"o":3467.7774759424,"h":3479.5921627959,"l":3395.7173866118,"c":3397.3583457828,"v":548452.5240029303,"t":1703098800}
+{"o":3397.3583457828,"h":3405.8873737626,"l":3321.4590863161,"c":3343.8059237834,"v":638870.2798293075,"t":1703102400}
+{"o":3343.8059237834,"h":3410.5308631227,"l":3327.7423032888,"c":3347.8046503569,"v":478405.8877034092,"t":1703106000}
+{"o":3347.8046503569,"h":3437.2767637458,"l":3336.9044376649,"c":3416.9593851177,"v":448837.6286174728,"t":1703109600}
+{"o":3416.9593851177,"h":3458.5863324214,"l":3401.533211339,"c":3443.6415106055,"v":340532.3964871695,"t":1703113200}
+{"o":3443.6415106055,"h":3491.7287211395,"l":3411.7108123538,"c":3472.9856748188,"v":484575.3467386555,"t":1703116800}
+{"o":3472.9856748188,"h":3477.6099902104,"l":3402.7154497801,"c":3467.1593785057,"v":530388.9438861,"t":1703120400}
+{"o":3467.1593785057,"h":3536.2079189845,"l":3431.1374098803,"c":3484.7480754339,"v":679177.2691083921,"t":1703124000}
+{"o":3484.7480754339,"h":3512.4804402051,"l":3463.2849946447,"c":3497.6803729294,"v":523777.5890849531,"t":1703127600}
+{"o":3497.6803729294,"h":3556.1515701318,"l":3480.6623099203,"c":3553.7752951255,"v":434543.2023986446,"t":1703131200}
+{"o":3553.7752951255,"h":3562.4898580606,"l":3470.5402144846,"c":3519.1361793517,"v":489352.3483748609,"t":1703134800}
+{"o":3519.1361793517,"h":3630.5294759017,"l":3510.4514567907,"c":3625.3753125954,"v":406387.8325640412,"t":1703138400}
+{"o":3625.3753125954,"h":3648.893802723,"l":3594.8115287894,"c":3635.4146204353,"v":377005.6298183121,"t":1703142000}
+{"o":3635.4146204353,"h":3658.819957122,"l":3600.0713133041,"c":3605.8879057444,"v":355116.9579010363,"t":1703145600}
+{"o":3605.8879057444,"h":3624.052073559,"l":3553.3314380194,"c":3609.6216759108,"v":401057.1983161178,"t":1703149200}
+{"o":3609.6216759108,"h":3695.2301618197,"l":3602.5026969717,"c":3666.6157997537,"v":430990.145822623,"t":1703152800}
+{"o":3666.6157997537,"h":3676.5563628849,"l":3638.8359910217,"c":3648.3090824201,"v":503223.9360979616,"t":1703156400}
+{"o":3648.3090824201,"h":3694.7669390078,"l":3579.1241621678,"c":3633.2680777791,"v":637438.0261773258,"t":1703160000}
+{"o":3633.2680777791,"h":3684.8391495538,"l":3619.0919855455,"c":3680.9805275953,"v":461270.3100395871,"t":1703163600}
+{"o":3680.9805275953,"h":3710.9132299385,"l":3594.4928151331,"c":3614.3882599323,"v":688988.0296639358,"t":1703167200}
+{"o":3614.3882599323,"h":3672.0939474469,"l":3593.4777954675,"c":3665.4442002972,"v":551693.7641611909,"t":1703170800}
+{"o":3665.4442002972,"h":3756.0791459098,"l":3664.0888564417,"c":3742.9673349031,"v":528183.2351339473,"t":1703174400}
+{"o":3742.9673349031,"h":3926.8826194815,"l":3707.4984232271,"c":3868.3778893325,"v":898853.6894307892,"t":1703178000}
+{"o":3868.3778893325,"h":3956.0382398483,"l":3738.1468671544,"c":3804.9293563057,"v":833949.0228805746,"t":1703181600}
+{"o":3804.9293563057,"h":3878.0886035373,"l":3740.7941576787,"c":3875.4163958071,"v":641717.2296690573,"t":1703185200}
+{"o":3875.4163958071,"h":3914.4151867748,"l":3860.3219217203,"c":3892.930671386,"v":481522.341092459,"t":1703188800}
+{"o":3892.930671386,"h":3892.9645253351,"l":3817.9487422158,"c":3843.8252109309,"v":591985.5120610904,"t":1703192400}
+{"o":3843.8252109309,"h":3976.9541037556,"l":3834.2323286097,"c":3966.5998563502,"v":518474.7896443326,"t":1703196000}
+{"o":3966.5998563502,"h":3998.8288484176,"l":3923.0226328754,"c":3932.3755289149,"v":521960.4226661787,"t":1703199600}
+{"o":3932.3755289149,"h":3996.5443721807,"l":3902.648663049,"c":3936.7838080092,"v":499740.1046764763,"t":1703203200}
+{"o":3936.7838080092,"h":4131.2768499962,"l":3936.7775431006,"c":4090.3038946371,"v":616134.5508224021,"t":1703206800}
+{"o":4090.3038946371,"h":4155.6770593663,"l":4065.4468125303,"c":4127.1539220953,"v":661271.9757855127,"t":1703210400}
+{"o":4127.1539220953,"h":4137.0726655402,"l":4032.8195983925,"c":4078.6868576283,"v":582612.8489940404,"t":1703214000}
+{"o":4078.6868576283,"h":4138.109435492,"l":4065.7265173325,"c":4135.7019644471,"v":477812.8200135278,"t":1703217600}
+{"o":4135.7019644471,"h":4156.4266795386,"l":4090.4105072072,"c":4137.0908846382,"v":549688.9109655838,"t":1703221200}
+{"o":4137.0908846382,"h":4143.5724969039,"l":3879.4991333333,"c":3931.1191110674,"v":869903.7446353586,"t":1703224800}
+{"o":3931.1191110674,"h":3950.4746162761,"l":3846.0460852141,"c":3897.3500377692,"v":796967.9142272114,"t":1703228400}
+{"o":3897.3500377692,"h":3983.9394351413,"l":3867.0452050984,"c":3878.8230381861,"v":638399.3150168639,"t":1703232000}
+{"o":3878.8230381861,"h":3893.2298945647,"l":3787.0340082409,"c":3853.4812987157,"v":644635.8961230193,"t":1703235600}
+{"o":3853.4812987157,"h":3913.6659296388,"l":3762.5071696308,"c":3871.8704781966,"v":413814.5566419333,"t":1703239200}
+{"o":3871.8704781966,"h":3933.2143539145,"l":3861.453373912,"c":3929.253682424,"v":363072.663815677,"t":1703242800}
+{"o":3929.253682424,"h":3965.7781272812,"l":3871.0649371848,"c":3947.9796869653,"v":450116.4204418974,"t":1703246400}
+{"o":3947.9796869653,"h":3966.5688167409,"l":3899.7302398274,"c":3947.5010940844,"v":380433.3594419739,"t":1703250000}
+{"o":3947.5010940844,"h":3961.2641973107,"l":3859.5743501452,"c":3940.0461451381,"v":434437.6445753021,"t":1703253600}
+{"o":3940.0461451381,"h":4046.5583712032,"l":3928.2209613216,"c":4033.7241157165,"v":483719.0816596469,"t":1703257200}
+{"o":4033.7241157165,"h":4050.3481536917,"l":3897.1899905834,"c":3928.8466237466,"v":552237.6708420319,"t":1703260800}
+{"o":3928.8466237466,"h":3997.3417132805,"l":3888.1922597475,"c":3986.4020627781,"v":524059.8258971589,"t":1703264400}
+{"o":3986.4020627781,"h":4077.5180524302,"l":3977.5863620692,"c":4070.6166263265,"v":408185.0351852162,"t":1703268000}
+{"o":4070.6166263265,"h":4089.4635338104,"l":4014.057269721,"c":4060.1427915789,"v":477189.2519525579,"t":1703271600}
+{"o":4060.1427915789,"h":4084.7770326783,"l":4022.4071914349,"c":4044.642232222,"v":381558.3615790418,"t":1703275200}
+{"o":4044.642232222,"h":4097.9802806299,"l":4037.4316533625,"c":4049.0806527874,"v":394224.7491104717,"t":1703278800}
+{"o":4049.0806527874,"h":4077.6881836378,"l":4037.2570719335,"c":4073.0389747924,"v":387409.7253855517,"t":1703282400}
+{"o":4073.0389747924,"h":4131.5357892493,"l":4041.4796852557,"c":4103.8095424574,"v":427167.4851735265,"t":1703286000}
+{"o":4103.8095424574,"h":4117.6694371222,"l":4002.9701822837,"c":4007.7495376371,"v":511571.4503514492,"t":1703289600}
+{"o":4007.7495376371,"h":4023.9735902551,"l":3903.974993287,"c":3939.5780957716,"v":599502.5792308761,"t":1703293200}
+{"o":3939.5780957716,"h":3982.6743585228,"l":3928.0373690373,"c":3947.9480986277,"v":622332.4672100712,"t":1703296800}
+{"o":3947.9480986277,"h":3987.0424474249,"l":3915.600829314,"c":3931.9132566359,"v":806584.1459132106,"t":1703300400}
+{"o":3931.9132566359,"h":3967.7265018713,"l":3883.5262954173,"c":3960.8735033987,"v":635733.0654904274,"t":1703304000}
+{"o":3960.8735033987,"h":3997.318096374,"l":3951.3015380534,"c":3992.9824619597,"v":421930.7124245777,"t":1703307600}
+{"o":3992.9824619597,"h":4035.2664636447,"l":3977.417907531,"c":4031.9941431906,"v":304640.7600453392,"t":1703311200}
+{"o":4031.9941431906,"h":4045.5025247713,"l":3991.9729509222,"c":3999.3607680317,"v":281322.6119302125,"t":1703314800}
+{"o":3999.3607680317,"h":4037.2751365936,"l":3996.9864129661,"c":4035.7615916999,"v":265040.2681529452,"t":1703318400}
+{"o":4035.7615916999,"h":4038.0989336497,"l":4003.2900276828,"c":4017.9210001843,"v":243922.6941122805,"t":1703322000}
+{"o":4017.9210001843,"h":4028.9137589507,"l":3991.5486824929,"c":4001.2130695373,"v":201814.3095112954,"t":1703325600}
+{"o":4001.2130695373,"h":4018.4684390842,"l":3969.4781582204,"c":4013.7365345486,"v":237240.0004025762,"t":1703329200}
+{"o":4013.7365345486,"h":4073.1408087754,"l":4009.7274041735,"c":4064.6724264981,"v":301855.9122224388,"t":1703332800}
+{"o":4064.6724264981,"h":4070.020445772,"l":4012.8712481279,"c":4030.048568235,"v":288191.6268977247,"t":1703336400}
+{"o":4030.048568235,"h":4042.854090541,"l":3995.5871950928,"c":4028.7712166232,"v":483363.067451229,"t":1703340000}
+{"o":4028.7712166232,"h":4063.7338499771,"l":4008.5742674555,"c":4052.3819909409,"v":504029.1004481341,"t":1703343600}
+{"o":4052.3819909409,"h":4100.5053801938,"l":4029.8999961172,"c":4091.2014599807,"v":373894.3889137696,"t":1703347200}
+{"o":4091.2014599807,"h":4125.141220014,"l":4075.59048115,"c":4118.1860243449,"v":449412.4779218972,"t":1703350800}
+{"o":4118.1860243449,"h":4299.527593432,"l":4106.8008944578,"c":4286.9431451219,"v":782329.8170044818,"t":1703354400}
+{"o":4286.9431451219,"h":4349.0112871701,"l":4227.9301625596,"c":4307.5010624178,"v":522794.5805454594,"t":1703358000}
+{"o":4307.5010624178,"h":4346.258301699,"l":4295.8504151305,"c":4309.7339402961,"v":366540.0672149118,"t":1703361600}
+{"o":4309.7339402961,"h":4319.2640386695,"l":4258.7515978172,"c":4302.876467778,"v":415378.5291257228,"t":1703365200}
+{"o":4302.876467778,"h":4585.7145566059,"l":4292.9578666084,"c":4546.0335288032,"v":519862.028181709,"t":1703368800}
+{"o":4546.0335288032,"h":4551.4993683882,"l":4458.3236375342,"c":4513.8473725994,"v":554947.8064249802,"t":1703372400}
+{"o":4513.8473725994,"h":4590.1528174576,"l":4496.6332731674,"c":4582.0323652981,"v":447669.4959225318,"t":1703376000}
+{"o":4582.0323652981,"h":4707.3616250562,"l":4540.2134902449,"c":4690.9609869519,"v":432823.9752334108,"t":1703379600}
+{"o":4690.9609869519,"h":4775.4437339448,"l":4659.0148804046,"c":4702.0069827313,"v":485393.0582379255,"t":1703383200}
+{"o":4702.0069827313,"h":4885.9397427144,"l":4688.9980072711,"c":4858.3783564857,"v":476227.8960355039,"t":1703386800}
+{"o":4858.3783564857,"h":4910.8764300444,"l":4748.199980688,"c":4797.1689407934,"v":561796.6708804754,"t":1703390400}
+{"o":4797.1689407934,"h":4826.4555714821,"l":4638.8279333203,"c":4733.786270594,"v":454143.588290763,"t":1703394000}
+{"o":4733.786270594,"h":4736.3076248239,"l":4620.5110784888,"c":4717.1493562698,"v":475955.8030304741,"t":1703397600}
+{"o":4717.1493562698,"h":4798.8682177044,"l":4701.2263724814,"c":4784.7262275968,"v":328920.3687118331,"t":1703401200}
+{"o":4784.7262275968,"h":4794.8613749011,"l":4735.6441476459,"c":4771.5636063765,"v":320007.2269377897,"t":1703404800}
+{"o":4771.5636063765,"h":4794.2351498253,"l":4715.7969160819,"c":4723.8264182505,"v":261530.8476176875,"t":1703408400}
+{"o":4723.8264182505,"h":4727.0190056699,"l":4526.1961332555,"c":4610.7944444949,"v":495070.8667204153,"t":1703412000}
+{"o":4610.7944444949,"h":4639.902816842,"l":4474.6434819693,"c":4614.9123426852,"v":364861.645290207,"t":1703415600}
+{"o":4614.9123426852,"h":4742.0262871004,"l":4572.7240412852,"c":4726.3721455129,"v":328599.5320477195,"t":1703419200}
+{"o":4726.3721455129,"h":4732.1083635148,"l":4673.56459848,"c":4687.3417381526,"v":331413.7889091098,"t":1703422800}
+{"o":4687.3417381526,"h":4784.4466938867,"l":4685.6990645297,"c":4761.5047684673,"v":368538.8713808202,"t":1703426400}
+{"o":4761.5047684673,"h":4797.4566480615,"l":4725.4140165992,"c":4759.7154499977,"v":374628.7587251128,"t":1703430000}
+{"o":4759.7154499977,"h":4866.5583099255,"l":4735.6641427387,"c":4838.7404098242,"v":470577.9994932147,"t":1703433600}
+{"o":4838.7404098242,"h":4849.9075473805,"l":4716.6618960695,"c":4793.497435611,"v":466345.8834741509,"t":1703437200}
+{"o":4793.497435611,"h":4879.2169705052,"l":4783.1909032034,"c":4874.4098080518,"v":352585.1981965564,"t":1703440800}
+{"o":4874.4098080518,"h":4877.6078548381,"l":4803.7612460463,"c":4821.8733774054,"v":362237.8830295912,"t":1703444400}
+{"o":4821.8733774054,"h":4835.4218224287,"l":4651.4790733311,"c":4700.3921642435,"v":483436.9078996103,"t":1703448000}
+{"o":4700.3921642435,"h":4762.8976198023,"l":4684.7645510265,"c":4752.9975754234,"v":363961.0767710716,"t":1703451600}
+{"o":4752.9975754234,"h":4771.9392939037,"l":4595.285657462,"c":4688.6383699961,"v":573019.6706178739,"t":1703455200}
+{"o":4688.6383699961,"h":4734.9271983221,"l":4661.9559714498,"c":4712.3193923279,"v":354100.0424709485,"t":1703458800}
+{"o":4712.3193923279,"h":4733.297533929,"l":4529.0779617388,"c":4576.1058747308,"v":540445.3286211008,"t":1703462400}
+{"o":4576.1058747308,"h":4700.5746900138,"l":4574.8324555493,"c":4593.8590524836,"v":402125.6624991502,"t":1703466000}
+{"o":4593.8590524836,"h":4638.2010646118,"l":4565.0003492009,"c":4626.8266883338,"v":421859.8427512757,"t":1703469600}
+{"o":4626.8266883338,"h":4708.1923434623,"l":4610.1640518503,"c":4694.6300184178,"v":369677.7881975226,"t":1703473200}
+{"o":4694.6300184178,"h":4723.8250355842,"l":4650.3103606201,"c":4683.5422204274,"v":370951.1232123376,"t":1703476800}
+{"o":4683.5422204274,"h":4756.3295848524,"l":4681.7642534589,"c":4743.2441038811,"v":409781.1556057176,"t":1703480400}
+{"o":4743.2441038811,"h":4790.8991971662,"l":4731.9316655659,"c":4753.5145303418,"v":320666.1617401726,"t":1703484000}
+{"o":4753.5145303418,"h":4758.5364748137,"l":4693.120408811,"c":4735.927258731,"v":326296.8118456124,"t":1703487600}
+{"o":4735.927258731,"h":4762.6931739467,"l":4647.6421159156,"c":4649.6479639959,"v":321144.7955017275,"t":1703491200}
+{"o":4649.6479639959,"h":4683.0472607763,"l":4611.5756171964,"c":4642.2371232758,"v":324541.5192124543,"t":1703494800}
+{"o":4642.2371232758,"h":4684.199315012,"l":4637.2125632676,"c":4666.2029399817,"v":233675.3175232151,"t":1703498400}
+{"o":4666.2029399817,"h":4714.4379365895,"l":4623.803413947,"c":4685.7940549382,"v":315137.50340534,"t":1703502000}
+{"o":4685.7940549382,"h":4784.6158658078,"l":4628.6602258755,"c":4774.7869497685,"v":358082.9743375338,"t":1703505600}
+{"o":4774.7869497685,"h":4841.0894339151,"l":4769.785118619,"c":4808.6870102342,"v":451572.6381289898,"t":1703509200}
+{"o":4808.6870102342,"h":4980.1649007926,"l":4776.8256123672,"c":4980.1649007926,"v":458322.9686602968,"t":1703512800}
+{"o":4980.1649007926,"h":5186.2816487635,"l":4949.1695591548,"c":5166.6296884326,"v":655165.8796613386,"t":1703516400}
+{"o":5166.6296884326,"h":5217.2003196588,"l":5071.6674657167,"c":5120.3553682981,"v":626628.1471808135,"t":1703520000}
+{"o":5120.3553682981,"h":5208.0617138207,"l":5110.8237740855,"c":5182.154940997,"v":487017.0679756668,"t":1703523600}
+{"o":5182.154940997,"h":5276.9753324833,"l":5113.5003656127,"c":5136.8533225632,"v":464931.5321237506,"t":1703527200}
+{"o":5136.8533225632,"h":5189.0198246173,"l":5037.9627882612,"c":5078.5167035697,"v":527730.6242946995,"t":1703530800}
+{"o":5078.5167035697,"h":5085.4374657711,"l":4894.1030145848,"c":4996.1666353242,"v":606748.548567244,"t":1703534400}
+{"o":4996.1666353242,"h":5015.1130519909,"l":4909.2330880551,"c":5008.9999086423,"v":349529.0800380484,"t":1703538000}
+{"o":5008.9999086423,"h":5048.9313554815,"l":4975.0531512135,"c":5018.9857118141,"v":328529.4448995094,"t":1703541600}
+{"o":5018.9857118141,"h":5089.0740472987,"l":4984.3234017232,"c":5060.653973601,"v":345511.1866579646,"t":1703545200}
+{"o":5060.653973601,"h":5085.7822384023,"l":4958.3015624314,"c":4987.9970602016,"v":402983.2338015803,"t":1703548800}
+{"o":4987.9970602016,"h":5057.952619498,"l":4982.1677624084,"c":5004.3586904738,"v":350265.7714597415,"t":1703552400}
+{"o":5004.3586904738,"h":5020.4828557983,"l":4908.9947913333,"c":4914.1294341528,"v":380733.7746883855,"t":1703556000}
+{"o":4914.1294341528,"h":5001.1360556236,"l":4890.781067122,"c":4994.7737262672,"v":351440.8427432305,"t":1703559600}
+{"o":4994.7737262672,"h":5054.5392439521,"l":4984.7927577082,"c":5039.9399173823,"v":333840.251305768,"t":1703563200}
+{"o":5039.9399173823,"h":5044.1823414035,"l":4771.3784724088,"c":4815.1267193382,"v":594361.774275093,"t":1703566800}
+{"o":4815.1267193382,"h":4855.2200630286,"l":4676.2134044573,"c":4696.6572564849,"v":598192.3964832622,"t":1703570400}
+{"o":4696.6572564849,"h":4801.2354106509,"l":4646.2722492306,"c":4750.9705795686,"v":400907.9906896392,"t":1703574000}
+{"o":4750.9705795686,"h":4776.1953477308,"l":4660.7500209759,"c":4765.6712302607,"v":342297.5054926249,"t":1703577600}
+{"o":4765.6712302607,"h":4799.1928840742,"l":4686.4235451919,"c":4738.9670100159,"v":375900.055511991,"t":1703581200}
+{"o":4738.9670100159,"h":4851.8598026984,"l":4731.3397864744,"c":4815.336998197,"v":337124.4019069214,"t":1703584800}
+{"o":4815.336998197,"h":4829.6891517823,"l":4783.0198067132,"c":4809.4084391044,"v":297232.2081566334,"t":1703588400}
+{"o":4809.4084391044,"h":4882.7460289652,"l":4772.1764491404,"c":4880.2696934593,"v":319585.0384097787,"t":1703592000}
+{"o":4880.2696934593,"h":4901.6344657631,"l":4811.8832730405,"c":4843.4367157827,"v":303784.5005108014,"t":1703595600}
+{"o":4843.4367157827,"h":4847.6701502675,"l":4730.4449814563,"c":4741.0513851739,"v":389756.3440098244,"t":1703599200}
+{"o":4741.0513851739,"h":4749.6914296581,"l":4619.1766275165,"c":4629.1290952165,"v":618393.8696075608,"t":1703602800}
+{"o":4629.1290952165,"h":4708.2965507267,"l":4600.8517663589,"c":4683.2752675869,"v":615690.0329790807,"t":1703606400}
+{"o":4683.2752675869,"h":4688.6118162978,"l":4296.0511166807,"c":4453.1444494748,"v":1038055.1165148158,"t":1703610000}
+{"o":4453.1444494748,"h":4502.7783543132,"l":4376.693844157,"c":4495.4592892491,"v":730789.684880115,"t":1703613600}
+{"o":4495.4592892491,"h":4513.9138564245,"l":4444.9805146167,"c":4460.2950240336,"v":475736.518637877,"t":1703617200}
+{"o":4460.2950240336,"h":4524.3168614779,"l":4447.211494844,"c":4483.6954638441,"v":424994.3493933531,"t":1703620800}
+{"o":4483.6954638441,"h":4604.8066326484,"l":4469.5385562545,"c":4593.3256330276,"v":438742.1124043792,"t":1703624400}
+{"o":4593.3256330276,"h":4685.7152282637,"l":4565.8782337414,"c":4679.932772609,"v":414914.7342343024,"t":1703628000}
+{"o":4679.932772609,"h":4730.8907488319,"l":4633.1181483321,"c":4713.3609280137,"v":460487.3303002733,"t":1703631600}
+{"o":4713.3609280137,"h":4758.3002123324,"l":4609.4166181371,"c":4617.4324799828,"v":450488.6036333377,"t":1703635200}
+{"o":4617.4324799828,"h":4696.5351785257,"l":4612.1144255939,"c":4659.8389748593,"v":358783.6824056947,"t":1703638800}
+{"o":4659.8389748593,"h":4662.7666160637,"l":4555.1965108715,"c":4589.2026908079,"v":437432.2427945285,"t":1703642400}
+{"o":4589.2026908079,"h":4628.7784128109,"l":4522.0665201673,"c":4546.3323302609,"v":521770.865784083,"t":1703646000}
+{"o":4546.3323302609,"h":4639.4196624758,"l":4544.4885783996,"c":4619.3972866531,"v":348420.8723836204,"t":1703649600}
+{"o":4619.3972866531,"h":4670.1520571392,"l":4602.0569468568,"c":4665.3244849578,"v":344902.2888745818,"t":1703653200}
+{"o":4665.3244849578,"h":4720.097085938,"l":4637.4885845161,"c":4680.6000179639,"v":339085.6767342579,"t":1703656800}
+{"o":4680.6000179639,"h":4704.8667714136,"l":4645.9642605633,"c":4669.4867691648,"v":246789.4472511103,"t":1703660400}
+{"o":4669.4867691648,"h":4753.4444058107,"l":4645.2042924918,"c":4725.3141873138,"v":316173.076831051,"t":1703664000}
+{"o":4725.3141873138,"h":4734.0921178482,"l":4659.7247708126,"c":4661.7077371346,"v":265722.5501718708,"t":1703667600}
+{"o":4661.7077371346,"h":4813.7557001918,"l":4655.2499751624,"c":4813.7557001918,"v":285911.746302076,"t":1703671200}
+{"o":4813.7557001918,"h":4827.2885915299,"l":4710.3000155175,"c":4729.2030976489,"v":375299.8042296951,"t":1703674800}
+{"o":4729.2030976489,"h":4744.9209725552,"l":4675.7317597705,"c":4698.3222239982,"v":323202.6336467299,"t":1703678400}
+{"o":4698.3222239982,"h":4740.146123954,"l":4669.5805183066,"c":4671.560215006,"v":409586.5983375897,"t":1703682000}
+{"o":4671.560215006,"h":4689.284678591,"l":4500.5792738546,"c":4531.0156195669,"v":630565.2601235071,"t":1703685600}
+{"o":4531.0156195669,"h":4563.8928982478,"l":4464.9267211673,"c":4518.4375869591,"v":602233.9406837499,"t":1703689200}
+{"o":4518.4375869591,"h":4532.029714504,"l":4383.2675036218,"c":4383.9686327144,"v":672874.6148590612,"t":1703692800}
+{"o":4383.9686327144,"h":4544.3003255696,"l":4383.5480397641,"c":4522.9042204629,"v":473501.7776187262,"t":1703696400}
+{"o":4522.9042204629,"h":4627.4134766907,"l":4492.5742694183,"c":4611.815546569,"v":429686.7207965617,"t":1703700000}
+{"o":4611.815546569,"h":4623.3330681605,"l":4478.9181624574,"c":4564.1843084577,"v":384039.5027885812,"t":1703703600}
+{"o":4564.1843084577,"h":4634.7503770639,"l":4542.1219419995,"c":4613.571289764,"v":354777.4578801619,"t":1703707200}
+{"o":4613.571289764,"h":4626.934362557,"l":4549.3935219982,"c":4571.4284325011,"v":316099.0423471513,"t":1703710800}
+{"o":4571.4284325011,"h":4594.2435597683,"l":4464.8407958217,"c":4495.1323424546,"v":380114.879382692,"t":1703714400}
+{"o":4495.1323424546,"h":4519.7927730323,"l":4465.0885289827,"c":4482.4982331413,"v":317612.0798321795,"t":1703718000}
+{"o":4482.4982331413,"h":4589.4796540619,"l":4467.7608971007,"c":4502.0622932056,"v":413566.7865066655,"t":1703721600}
+{"o":4502.0622932056,"h":4524.9850139753,"l":4359.8774477823,"c":4397.9909335534,"v":490824.0486750994,"t":1703725200}
+{"o":4397.9909335534,"h":4412.4323236162,"l":4280.3217485481,"c":4320.915139507,"v":480676.4213540005,"t":1703728800}
+{"o":4320.915139507,"h":4398.1616135217,"l":4307.5629357273,"c":4369.5246578829,"v":440936.3368052664,"t":1703732400}
+{"o":4369.5246578829,"h":4426.819763328,"l":4338.0176998888,"c":4379.6848465088,"v":266172.4428614249,"t":1703736000}
+{"o":4379.6848465088,"h":4432.8702110919,"l":4367.7075900487,"c":4408.0656612026,"v":321406.2245365308,"t":1703739600}
+{"o":4408.0656612026,"h":4474.3276315609,"l":4369.8463058434,"c":4382.6403664915,"v":319642.4478658313,"t":1703743200}
+{"o":4382.6403664915,"h":4440.8629155363,"l":4290.9241369711,"c":4428.8103067121,"v":431073.3755889622,"t":1703746800}
+{"o":4428.8103067121,"h":4437.8390866415,"l":4388.6011926193,"c":4396.5532480078,"v":278201.6986083743,"t":1703750400}
+{"o":4396.5532480078,"h":4419.979641738,"l":4321.5271655272,"c":4372.9965214474,"v":267592.6769451705,"t":1703754000}
+{"o":4372.9965214474,"h":4448.0333831347,"l":4358.5144936136,"c":4408.7596206417,"v":245968.4626077348,"t":1703757600}
+{"o":4408.7596206417,"h":4436.2302231461,"l":4381.578684278,"c":4396.2418082137,"v":204425.3847941307,"t":1703761200}
+{"o":4396.2418082137,"h":4407.5373493666,"l":4224.5664754387,"c":4240.8977337261,"v":600335.6499579402,"t":1703764800}
+{"o":4240.8977337261,"h":4293.2884486988,"l":4163.867495603,"c":4241.7588638215,"v":517167.1860221753,"t":1703768400}
+{"o":4241.7588638215,"h":4250.0306339623,"l":4045.4095784281,"c":4144.7382650361,"v":786750.8497055791,"t":1703772000}
+{"o":4144.7382650361,"h":4219.3576565839,"l":4137.3897949484,"c":4179.4596529091,"v":437149.7684896382,"t":1703775600}
+{"o":4179.4596529091,"h":4201.0565100001,"l":4099.0923461053,"c":4141.377575652,"v":358786.4932741391,"t":1703779200}
+{"o":4141.377575652,"h":4218.8176224414,"l":4134.7365797044,"c":4186.0945984114,"v":342305.3810224248,"t":1703782800}
+{"o":4186.0945984114,"h":4201.8977938832,"l":4133.4550036841,"c":4154.7172353012,"v":310318.4800801082,"t":1703786400}
+{"o":4154.7172353012,"h":4255.0406323806,"l":4147.4170429007,"c":4237.2516378795,"v":262391.4714653238,"t":1703790000}
+{"o":4237.2516378795,"h":4245.1527467343,"l":4141.7420612469,"c":4180.9704875373,"v":334042.9136469699,"t":1703793600}
+{"o":4180.9704875373,"h":4247.4613642706,"l":4168.4283596165,"c":4209.7429346396,"v":388845.926448544,"t":1703797200}
+{"o":4209.7429346396,"h":4352.6848720213,"l":4198.1034190373,"c":4343.3060635314,"v":388800.1864933749,"t":1703800800}
+{"o":4343.3060635314,"h":4350.0963758808,"l":4269.2822750351,"c":4270.9985218713,"v":351075.7810525471,"t":1703804400}
+{"o":4270.9985218713,"h":4296.868759125,"l":4173.8896776274,"c":4195.5014535237,"v":484814.4105959688,"t":1703808000}
+{"o":4195.5014535237,"h":4329.9978576675,"l":4172.8037591649,"c":4300.7691868671,"v":533571.3472425217,"t":1703811600}
+{"o":4300.7691868671,"h":4406.3425086953,"l":4291.3672782131,"c":4384.8445143173,"v":514817.2995474604,"t":1703815200}
+{"o":4384.8445143173,"h":4443.3687280689,"l":4369.4771004843,"c":4401.9736323808,"v":325249.9753195507,"t":1703818800}
+{"o":4401.9736323808,"h":4441.3403665959,"l":4370.307964912,"c":4411.623796153,"v":303076.0033497884,"t":1703822400}
+{"o":4411.623796153,"h":4476.1783798858,"l":4380.4270582726,"c":4460.2545154984,"v":244419.4503680522,"t":1703826000}
+{"o":4460.2545154984,"h":4549.8653376593,"l":4447.45487043,"c":4538.1038694858,"v":337804.3587387888,"t":1703829600}
+{"o":4538.1038694858,"h":4540.8479567963,"l":4400.0120913435,"c":4410.3729579879,"v":311524.890440942,"t":1703833200}
+{"o":4410.3729579879,"h":4552.7046314258,"l":4406.244527824,"c":4545.9348682831,"v":271106.6816844771,"t":1703836800}
+{"o":4545.9348682831,"h":4599.5053431148,"l":4497.9258572382,"c":4566.438262264,"v":369828.2058324215,"t":1703840400}
+{"o":4566.438262264,"h":4580.9104130507,"l":4516.8063151246,"c":4521.5094451839,"v":296282.5994146848,"t":1703844000}
+{"o":4521.5094451839,"h":4560.2529659713,"l":4498.7877062004,"c":4511.7671982282,"v":231228.6498512547,"t":1703847600}
+{"o":4511.7671982282,"h":4520.1741192314,"l":4464.5126442045,"c":4493.7782753635,"v":282929.621509638,"t":1703851200}
+{"o":4493.7782753635,"h":4539.8584490626,"l":4453.8626411765,"c":4526.7953624695,"v":242437.8046952532,"t":1703854800}
+{"o":4526.7953624695,"h":4612.1614399558,"l":4526.5362058374,"c":4581.607063166,"v":338303.5481530696,"t":1703858400}
+{"o":4581.607063166,"h":4587.1321647288,"l":4402.0378814675,"c":4440.8629037191,"v":462796.9410862113,"t":1703862000}
+{"o":4440.8629037191,"h":4512.3017462009,"l":4345.0581090106,"c":4353.2895020999,"v":533051.9552487142,"t":1703865600}
+{"o":4353.2895020999,"h":4401.8344195758,"l":4306.5914132976,"c":4347.2105522053,"v":471550.2416694351,"t":1703869200}
+{"o":4347.2105522053,"h":4453.7689586861,"l":4337.446077776,"c":4425.8849510267,"v":325842.022216558,"t":1703872800}
+{"o":4425.8849510267,"h":4469.57104603,"l":4399.3178269941,"c":4438.7728450559,"v":213299.8565731298,"t":1703876400}
+{"o":4438.7728450559,"h":4449.2002832083,"l":4377.4255167415,"c":4393.8012086896,"v":233865.9218194861,"t":1703880000}
+{"o":4393.8012086896,"h":4434.5078015381,"l":4346.256131535,"c":4373.6136020881,"v":263579.6593045181,"t":1703883600}
+{"o":4373.6136020881,"h":4424.4614461041,"l":4317.8225964742,"c":4362.1462270551,"v":286191.7486777144,"t":1703887200}
+{"o":4362.1462270551,"h":4455.4392954861,"l":4362.1462270551,"c":4453.2821141474,"v":206478.8789393763,"t":1703890800}
+{"o":4453.2821141474,"h":4472.599602963,"l":4425.9585841666,"c":4440.1860687351,"v":208032.7803926079,"t":1703894400}
+{"o":4440.1860687351,"h":4502.5649485092,"l":4411.4015671615,"c":4459.5558964311,"v":204822.3402202957,"t":1703898000}
+{"o":4459.5558964311,"h":4461.1625188642,"l":4389.0160584366,"c":4396.3217072553,"v":178902.6770114257,"t":1703901600}
+{"o":4396.3217072553,"h":4412.9430363128,"l":4317.7651234517,"c":4338.7527537425,"v":227413.8434147367,"t":1703905200}
+{"o":4338.7527537425,"h":4375.6681472856,"l":4329.3865235073,"c":4364.7425794052,"v":214342.6953388767,"t":1703908800}
+{"o":4364.7425794052,"h":4395.2256422351,"l":4344.2096176114,"c":4386.520705259,"v":291418.9408178436,"t":1703912400}
+{"o":4386.520705259,"h":4395.5523102274,"l":4363.5673891736,"c":4380.9105198119,"v":204624.2256813104,"t":1703916000}
+{"o":4380.9105198119,"h":4394.2183486311,"l":4318.3319841548,"c":4326.7200108236,"v":210555.3652457177,"t":1703919600}
+{"o":4326.7200108236,"h":4329.3252065521,"l":4235.679716069,"c":4241.6503270107,"v":307357.2404727832,"t":1703923200}
+{"o":4241.6503270107,"h":4268.7255416531,"l":4218.7020633712,"c":4256.9889580593,"v":273933.1912057922,"t":1703926800}
+{"o":4256.9889580593,"h":4286.3824275191,"l":4232.4498404667,"c":4273.7513225096,"v":233046.2864867457,"t":1703930400}
+{"o":4273.7513225096,"h":4292.9157282417,"l":4263.7005509961,"c":4278.9424512282,"v":159045.8175410875,"t":1703934000}
+{"o":4278.9424512282,"h":4342.1158852887,"l":4275.706953156,"c":4312.6808755182,"v":176558.6148751719,"t":1703937600}
+{"o":4312.6808755182,"h":4330.9329960483,"l":4294.8507462285,"c":4311.3086642314,"v":205503.0192854567,"t":1703941200}
+{"o":4311.3086642314,"h":4361.950259802,"l":4310.5964751464,"c":4353.2462828218,"v":221038.687586974,"t":1703944800}
+{"o":4353.2462828218,"h":4362.9426754827,"l":4297.313732448,"c":4362.9426754827,"v":270751.5346384565,"t":1703948400}
+{"o":4362.9426754827,"h":4393.6169767528,"l":4312.6571683098,"c":4336.0645372174,"v":348111.9094406008,"t":1703952000}
+{"o":4336.0645372174,"h":4352.7010595996,"l":4302.9603891247,"c":4343.7210256532,"v":238502.5648825548,"t":1703955600}
+{"o":4343.7210256532,"h":4348.6535759467,"l":4308.0069935292,"c":4324.7231794107,"v":208227.8224353476,"t":1703959200}
+{"o":4324.7231794107,"h":4356.7589195503,"l":4309.6538446617,"c":4328.7188976782,"v":212395.4349125436,"t":1703962800}
+{"o":4328.7188976782,"h":4367.2774380826,"l":4326.1344180886,"c":4329.8162794533,"v":215791.3674173118,"t":1703966400}
+{"o":4329.8162794533,"h":4346.0676662256,"l":4275.4912644303,"c":4295.4992421388,"v":191893.7496818906,"t":1703970000}
+{"o":4295.4992421388,"h":4299.6026677597,"l":4252.8533480552,"c":4264.4461232656,"v":181434.3184336043,"t":1703973600}
+{"o":4264.4461232656,"h":4287.6455791474,"l":4242.1203322878,"c":4268.3376454222,"v":197706.2099039312,"t":1703977200}
+{"o":4268.3376454222,"h":4308.2611889348,"l":4263.0124240191,"c":4298.2315415942,"v":204372.3158419458,"t":1703980800}
+{"o":4298.2315415942,"h":4312.093236229,"l":4240.4335646083,"c":4247.9564560578,"v":197588.984107645,"t":1703984400}
+{"o":4247.9564560578,"h":4263.8395472165,"l":4164.5958720867,"c":4217.3425018393,"v":233804.6533275534,"t":1703988000}
+{"o":4217.3425018393,"h":4222.98332128,"l":4173.9098318914,"c":4218.9657938399,"v":218193.1507138139,"t":1703991600}
+{"o":4218.9657938399,"h":4285.9562319987,"l":4207.7021559543,"c":4268.8180294763,"v":193638.8660171416,"t":1703995200}
+{"o":4268.8180294763,"h":4293.2372578054,"l":4241.9428841517,"c":4244.6648126004,"v":160216.8801792609,"t":1703998800}
+{"o":4244.6648126004,"h":4305.5282158992,"l":4244.6648126004,"c":4291.7150715572,"v":167630.2690279804,"t":1704002400}
+{"o":4291.7150715572,"h":4389.617193575,"l":4285.7743102723,"c":4357.5164628432,"v":209307.8714099941,"t":1704006000}
+{"o":4357.5164628432,"h":4378.8611717769,"l":4332.6946717654,"c":4361.3548466831,"v":194469.3623901065,"t":1704009600}
+{"o":4361.3548466831,"h":4403.6749599287,"l":4353.1740213791,"c":4377.2305998516,"v":171183.4812517106,"t":1704013200}
+{"o":4377.2305998516,"h":4387.8384578818,"l":4359.3015714805,"c":4365.8655569953,"v":145750.0318731179,"t":1704016800}
+{"o":4365.8655569953,"h":4370.8946566914,"l":4348.6798071861,"c":4366.9819429907,"v":165982.1395911334,"t":1704020400}
+{"o":4366.9819429907,"h":4405.5690744611,"l":4322.2690166107,"c":4333.374460754,"v":186810.5460064456,"t":1704024000}
+{"o":4333.374460754,"h":4346.7064903438,"l":4305.6000755401,"c":4323.7903043936,"v":193069.1259082459,"t":1704027600}
+{"o":4323.7903043936,"h":4344.0084098684,"l":4307.7854524069,"c":4318.0904666145,"v":167518.2234265977,"t":1704031200}
+{"o":4318.0904666145,"h":4345.970275898,"l":4283.2859140932,"c":4294.907504255,"v":202885.8605961052,"t":1704034800}
+{"o":4294.907504255,"h":4352.0453041082,"l":4287.2195943151,"c":4333.2476461653,"v":158750.3360576968,"t":1704038400}
+{"o":4333.2476461653,"h":4374.2235534299,"l":4324.5227504401,"c":4369.8573241938,"v":180052.9550880969,"t":1704042000}
+{"o":4369.8573241938,"h":4372.9773680554,"l":4337.4901615179,"c":4352.6834333091,"v":165596.1808226302,"t":1704045600}
+{"o":4352.6834333091,"h":4377.1130274817,"l":4337.7291665297,"c":4347.8024717024,"v":146796.3785931956,"t":1704049200}
+{"o":4347.8024717024,"h":4394.6298234527,"l":4336.4822041342,"c":4392.1866160557,"v":226963.5462868232,"t":1704052800}
+{"o":4392.1866160557,"h":4406.417536887,"l":4351.9629130493,"c":4357.1474856711,"v":235412.5764192609,"t":1704056400}
+{"o":4357.1474856711,"h":4359.8266044165,"l":4214.9697389362,"c":4217.7099776019,"v":262879.5838045746,"t":1704060000}
+{"o":4217.7099776019,"h":4400.7908127402,"l":4188.2792390922,"c":4264.7783694174,"v":318815.4897626079,"t":1704063600}
+{"o":4264.7783694174,"h":4351.7482309951,"l":4264.7783694174,"c":4275.6611949515,"v":335650.2052488847,"t":1704067200}
+{"o":4275.6611949515,"h":4419.3844788371,"l":4259.7925617067,"c":4362.7214718427,"v":270330.0508939269,"t":1704070800}
+{"o":4362.7214718427,"h":4372.123319132,"l":4329.2524647889,"c":4346.2153365433,"v":172055.5520536867,"t":1704074400}
+{"o":4346.2153365433,"h":4358.5149457152,"l":4298.398859034,"c":4318.7543237774,"v":192648.9438162786,"t":1704078000}
+{"o":4318.7543237774,"h":4356.4949525286,"l":4259.7270541248,"c":4298.5814818506,"v":186894.4682494282,"t":1704081600}
+{"o":4298.5814818506,"h":4309.6385516064,"l":4257.421553576,"c":4262.4151944344,"v":134807.0769714678,"t":1704085200}
+{"o":4262.4151944344,"h":4298.6232083527,"l":4257.8546126624,"c":4290.7978101629,"v":102906.9664072256,"t":1704088800}
+{"o":4290.7978101629,"h":4341.3990458075,"l":4272.8049539713,"c":4296.7159113252,"v":136517.8718676768,"t":1704092400}
+{"o":4296.7159113252,"h":4315.6284508415,"l":4275.8787065224,"c":4296.6090021883,"v":102099.1887061339,"t":1704096000}
+{"o":4296.6090021883,"h":4366.0253103485,"l":4270.8083692453,"c":4362.9733214005,"v":136975.5199064655,"t":1704099600}
+{"o":4362.9733214005,"h":4389.6816715191,"l":4356.4366307693,"c":4365.8831238178,"v":122347.6241235444,"t":1704103200}
+{"o":4365.8831238178,"h":4382.7887669506,"l":4348.3186177998,"c":4370.6477399163,"v":106236.3339156117,"t":1704106800}
+{"o":4370.6477399163,"h":4440.8966786212,"l":4353.4611644791,"c":4394.6499583748,"v":171439.4645769135,"t":1704110400}
+{"o":4394.6499583748,"h":4433.1820782542,"l":4375.5643375493,"c":4416.8644518942,"v":174893.1401722803,"t":1704114000}
+{"o":4416.8644518942,"h":4416.8644518942,"l":4373.7425625973,"c":4375.4830555778,"v":199410.4189394315,"t":1704117600}
+{"o":4375.4830555778,"h":4457.2960222219,"l":4372.2575559011,"c":4443.0255596204,"v":220172.1147494873,"t":1704121200}
+{"o":4443.0255596204,"h":4544.4724562285,"l":4436.4974520933,"c":4468.444097173,"v":302822.0274106049,"t":1704124800}
+{"o":4468.444097173,"h":4492.5549106752,"l":4450.828284344,"c":4487.0243207522,"v":192647.6905880012,"t":1704128400}
+{"o":4487.0243207522,"h":4558.3632845556,"l":4486.9621759082,"c":4523.6700838658,"v":275954.1551695745,"t":1704132000}
+{"o":4523.6700838658,"h":4573.6160828458,"l":4504.4909895459,"c":4561.6399759066,"v":234390.2407141159,"t":1704135600}
+{"o":4561.6399759066,"h":4592.7467723894,"l":4521.5403479043,"c":4528.0196694094,"v":283869.2504622847,"t":1704139200}
+{"o":4528.0196694094,"h":4537.0809989459,"l":4502.6078666402,"c":4525.3741696921,"v":235525.8617074099,"t":1704142800}
+{"o":4525.3741696921,"h":4540.2530721971,"l":4484.9408768966,"c":4526.5349800591,"v":181037.1057682664,"t":1704146400}
+{"o":4526.5349800591,"h":4597.3100223061,"l":4526.3435384502,"c":4596.5519330159,"v":247705.8410343728,"t":1704150000}
+{"o":4596.5519330159,"h":4632.2269661957,"l":4550.0284558095,"c":4628.2480052064,"v":330952.3959326255,"t":1704153600}
+{"o":4628.2480052064,"h":4726.6970509131,"l":4626.6080509067,"c":4656.5156636755,"v":399865.448278251,"t":1704157200}
+{"o":4656.5156636755,"h":4698.85827459,"l":4651.4273378776,"c":4697.4156312728,"v":230969.5774545859,"t":1704160800}
+{"o":4697.4156312728,"h":4699.2416016156,"l":4645.6089701512,"c":4673.4984251253,"v":239352.3021586016,"t":1704164400}
+{"o":4673.4984251253,"h":4729.9012702115,"l":4654.76821298,"c":4717.5599041551,"v":329031.7804858648,"t":1704168000}
+{"o":4717.5599041551,"h":4747.3279452303,"l":4704.5015284617,"c":4724.0590815507,"v":281092.1414938237,"t":1704171600}
+{"o":4724.0590815507,"h":4750.2005934813,"l":4693.1025908105,"c":4725.418533887,"v":273595.116309763,"t":1704175200}
+{"o":4725.418533887,"h":4809.5123032203,"l":4725.418533887,"c":4800.6104613004,"v":252784.0286390626,"t":1704178800}
+{"o":4800.6104613004,"h":4822.8366212674,"l":4769.6693583835,"c":4802.9847364564,"v":234980.5626645687,"t":1704182400}
+{"o":4802.9847364564,"h":4900.0056317751,"l":4795.6877851616,"c":4861.2589854212,"v":253104.3530085277,"t":1704186000}
+{"o":4861.2589854212,"h":4886.4929762161,"l":4794.649293904,"c":4836.9820913164,"v":255638.7618602828,"t":1704189600}
+{"o":4836.9820913164,"h":4872.0985357788,"l":4735.4055510355,"c":4774.9153498069,"v":240857.4174031592,"t":1704193200}
+{"o":4774.9153498069,"h":4792.0856888632,"l":4733.5326608598,"c":4738.5550203902,"v":166495.6447065913,"t":1704196800}
+{"o":4738.5550203902,"h":4782.1012961572,"l":4735.3115715875,"c":4753.9300802059,"v":176228.8507307594,"t":1704200400}
+{"o":4753.9300802059,"h":4767.2728426307,"l":4587.496814265,"c":4617.5869790048,"v":319408.3516895068,"t":1704204000}
+{"o":4617.5869790048,"h":4638.8866268984,"l":4533.7188306934,"c":4599.0783776095,"v":347372.7326138972,"t":1704207600}
+{"o":4599.0783776095,"h":4629.8261232996,"l":4553.3196175835,"c":4618.2023919754,"v":284162.348445658,"t":1704211200}
+{"o":4618.2023919754,"h":4629.9599084989,"l":4488.7374695751,"c":4516.9295847461,"v":269407.372288001,"t":1704214800}
+{"o":4516.9295847461,"h":4546.6371267401,"l":4508.8778119218,"c":4520.0899337093,"v":197179.3045294404,"t":1704218400}
+{"o":4520.0899337093,"h":4571.8096633309,"l":4488.3306495431,"c":4512.407517914,"v":240498.6332870064,"t":1704222000}
+{"o":4512.407517914,"h":4554.924209266,"l":4486.7311804048,"c":4488.5603681863,"v":230444.4586840544,"t":1704225600}
+{"o":4488.5603681863,"h":4526.0400393189,"l":4469.7209515619,"c":4524.3249908643,"v":226307.543025176,"t":1704229200}
+{"o":4524.3249908643,"h":4563.1568108652,"l":4511.1247678294,"c":4526.8941795607,"v":228133.8122998479,"t":1704232800}
+{"o":4526.8941795607,"h":4530.810141885,"l":4449.5083564737,"c":4475.4043950091,"v":207299.4692981677,"t":1704236400}
+{"o":4475.4043950091,"h":4526.9463509641,"l":4470.1716842066,"c":4497.8595374108,"v":254924.3237150937,"t":1704240000}
+{"o":4497.8595374108,"h":4547.8417400217,"l":4475.3457331725,"c":4533.2045630271,"v":205735.934860672,"t":1704243600}
+{"o":4533.2045630271,"h":4555.8890622725,"l":4507.4502232383,"c":4515.9873552462,"v":160140.9178193554,"t":1704247200}
+{"o":4515.9873552462,"h":4531.5049020096,"l":4493.7380704589,"c":4525.2165246253,"v":165785.8523671153,"t":1704250800}
+{"o":4525.2165246253,"h":4537.7824509171,"l":4491.2112393797,"c":4524.0261906884,"v":175156.5989583375,"t":1704254400}
+{"o":4524.0261906884,"h":4562.0877295997,"l":4513.2402420472,"c":4540.4490174087,"v":209421.595071605,"t":1704258000}
+{"o":4540.4490174087,"h":4598.2912268545,"l":4523.7953985971,"c":4580.4630866547,"v":272260.5513814493,"t":1704261600}
+{"o":4580.4630866547,"h":4606.7725403684,"l":4508.2031211701,"c":4519.2200755622,"v":197336.659812254,"t":1704265200}
+{"o":4519.2200755622,"h":4552.1349559004,"l":4511.5676308812,"c":4540.9854191431,"v":151355.7160867325,"t":1704268800}
+{"o":4540.9854191431,"h":4584.5241149942,"l":4536.3916316961,"c":4567.866955216,"v":191912.9017204497,"t":1704272400}
+{"o":4567.866955216,"h":4584.0635296269,"l":4469.1722805026,"c":4498.3813302389,"v":224930.3797448388,"t":1704276000}
+{"o":4498.3813302389,"h":4502.9689538192,"l":4300.2044391952,"c":4338.0594733982,"v":480492.6390123213,"t":1704279600}
+{"o":4338.0594733982,"h":4338.0594733982,"l":4004.4917444464,"c":4205.800043257,"v":975489.2048881879,"t":1704283200}
+{"o":4205.800043257,"h":4216.7681535823,"l":4063.8599776751,"c":4120.7287548465,"v":564705.3597294046,"t":1704286800}
+{"o":4120.7287548465,"h":4132.8532259238,"l":4002.8031612838,"c":4055.7290805449,"v":479602.4353177007,"t":1704290400}
+{"o":4055.7290805449,"h":4250.4784458797,"l":4050.5700290227,"c":4247.8118209452,"v":478940.3945980619,"t":1704294000}
+{"o":4247.8118209452,"h":4346.2470470632,"l":4149.6251377301,"c":4189.9854658549,"v":618730.6743404735,"t":1704297600}
+{"o":4189.9854658549,"h":4193.5216142781,"l":4067.1718418101,"c":4101.678203229,"v":321134.467342995,"t":1704301200}
+{"o":4101.678203229,"h":4145.6148381,"l":4010.3858282705,"c":4058.6986166877,"v":297000.6850885449,"t":1704304800}
+{"o":4058.6986166877,"h":4139.7979493728,"l":4047.2013472575,"c":4083.8192106562,"v":257654.1615360813,"t":1704308400}
+{"o":4083.8192106562,"h":4180.9504746913,"l":4076.9757349595,"c":4173.253860801,"v":228927.486854014,"t":1704312000}
+{"o":4173.253860801,"h":4211.3127670192,"l":4139.9734430739,"c":4203.6425262852,"v":275678.5067322711,"t":1704315600}
+{"o":4203.6425262852,"h":4205.2542351081,"l":4120.9076974123,"c":4143.1150736152,"v":227921.5417574219,"t":1704319200}
+{"o":4143.1150736152,"h":4149.7689791154,"l":4099.5667285323,"c":4130.0296298426,"v":238619.9120538178,"t":1704322800}
+{"o":4130.0296298426,"h":4204.2391555316,"l":4118.0089696693,"c":4199.5009090928,"v":296984.4075958359,"t":1704326400}
+{"o":4199.5009090928,"h":4211.0001604245,"l":4104.1817205755,"c":4127.0722985592,"v":235547.758168173,"t":1704330000}
+{"o":4127.0722985592,"h":4231.5497565368,"l":4112.8192774615,"c":4226.7499214698,"v":285239.853825887,"t":1704333600}
+{"o":4226.7499214698,"h":4272.8212254922,"l":4202.7865341361,"c":4240.7885832857,"v":350180.1162185509,"t":1704337200}
+{"o":4240.7885832857,"h":4254.1603460282,"l":4207.5384323582,"c":4218.706350057,"v":266053.1527320298,"t":1704340800}
+{"o":4218.706350057,"h":4258.5256114064,"l":4183.6508950292,"c":4244.7475653154,"v":284309.0343585681,"t":1704344400}
+{"o":4244.7475653154,"h":4255.3706691682,"l":4212.4170791016,"c":4226.7068375631,"v":187073.4257204872,"t":1704348000}
+{"o":4226.7068375631,"h":4244.2334477808,"l":4145.4976769774,"c":4148.0519331801,"v":212228.7650032978,"t":1704351600}
+{"o":4148.0519331801,"h":4163.2414262631,"l":4096.9078647821,"c":4113.8330205515,"v":213106.647209889,"t":1704355200}
+{"o":4113.8330205515,"h":4156.8959112897,"l":4112.7045134023,"c":4130.9449145925,"v":132694.7881492312,"t":1704358800}
+{"o":4130.9449145925,"h":4153.0244587064,"l":4063.5196606196,"c":4122.8308361846,"v":194881.2845442274,"t":1704362400}
+{"o":4122.8308361846,"h":4146.7460541839,"l":4093.6209309046,"c":4130.8837057319,"v":157561.9084956305,"t":1704366000}
+{"o":4130.8837057319,"h":4186.2857344832,"l":4117.1984418824,"c":4170.0327157872,"v":213915.7467060109,"t":1704369600}
+{"o":4170.0327157872,"h":4215.0253863133,"l":4124.5674038214,"c":4192.4021471336,"v":219578.6561888835,"t":1704373200}
+{"o":4192.4021471336,"h":4286.5787381519,"l":4170.9204301284,"c":4285.4196843267,"v":261936.4981342299,"t":1704376800}
+{"o":4285.4196843267,"h":4373.2756184408,"l":4261.9838819438,"c":4351.0048602809,"v":366692.2034479844,"t":1704380400}
+{"o":4351.0048602809,"h":4359.9309531133,"l":4265.0235905555,"c":4279.0814050781,"v":317566.6134547209,"t":1704384000}
+{"o":4279.0814050781,"h":4353.6230246025,"l":4264.6289718913,"c":4324.4725684687,"v":265428.246795034,"t":1704387600}
+{"o":4324.4725684687,"h":4358.5736666848,"l":4309.5130098968,"c":4348.741866935,"v":214158.2863468143,"t":1704391200}
+{"o":4348.741866935,"h":4474.5050809537,"l":4344.3988104578,"c":4412.7404404729,"v":366300.3722021937,"t":1704394800}
+{"o":4412.7404404729,"h":4532.9818752062,"l":4412.7404404729,"c":4469.0353066341,"v":356732.6451369976,"t":1704398400}
+{"o":4469.0353066341,"h":4493.0341613035,"l":4418.774266097,"c":4431.2870471743,"v":261739.474442673,"t":1704402000}
+{"o":4431.2870471743,"h":4482.7736372093,"l":4390.0235329467,"c":4397.0315442695,"v":260814.0690420742,"t":1704405600}
+{"o":4397.0315442695,"h":4419.6916626775,"l":4380.5096934574,"c":4399.9511451384,"v":211761.8932725048,"t":1704409200}
+{"o":4399.9511451384,"h":4421.4838593622,"l":4320.1997144145,"c":4366.6776937323,"v":265634.4258194939,"t":1704412800}
+{"o":4366.6776937323,"h":4388.300033891,"l":4200.2576701476,"c":4240.8052728897,"v":374526.4019634803,"t":1704416400}
+{"o":4240.8052728897,"h":4292.7291775547,"l":4215.9012481863,"c":4238.2694537821,"v":305506.4487550766,"t":1704420000}
+{"o":4238.2694537821,"h":4272.9916715488,"l":4216.3213968355,"c":4234.4372964502,"v":197248.6490353604,"t":1704423600}
+{"o":4234.4372964502,"h":4251.7530206602,"l":4198.2342300178,"c":4228.8252842961,"v":234022.3617898345,"t":1704427200}
+{"o":4228.8252842961,"h":4281.6020054134,"l":4220.7989476405,"c":4252.8791123552,"v":188941.6918573595,"t":1704430800}
+{"o":4252.8791123552,"h":4267.3816460872,"l":4218.982000639,"c":4259.1657772112,"v":148282.1103618559,"t":1704434400}
+{"o":4259.1657772112,"h":4278.4836127341,"l":4239.676752947,"c":4241.2720218301,"v":140711.0397790233,"t":1704438000}
+{"o":4241.2720218301,"h":4287.6063072036,"l":4240.510228116,"c":4254.4408658694,"v":140263.3799598025,"t":1704441600}
+{"o":4254.4408658694,"h":4318.0076324102,"l":4253.6988439675,"c":4301.1286453205,"v":233934.9175900735,"t":1704445200}
+{"o":4301.1286453205,"h":4307.4336769893,"l":4174.4473402192,"c":4187.6499268692,"v":199714.7369017566,"t":1704448800}
+{"o":4187.6499268692,"h":4222.4723752293,"l":4172.5333678044,"c":4178.1786738459,"v":207669.1468113727,"t":1704452400}
+{"o":4178.1786738459,"h":4233.1892933058,"l":4145.5107525951,"c":4218.7061866369,"v":223972.1945619883,"t":1704456000}
+{"o":4218.7061866369,"h":4249.6775364784,"l":4190.9976128215,"c":4226.4980531907,"v":228874.6521656161,"t":1704459600}
+{"o":4226.4980531907,"h":4241.5699951365,"l":4063.7879236833,"c":4071.508510223,"v":476912.6538992805,"t":1704463200}
+{"o":4071.508510223,"h":4140.1542944838,"l":4070.3055281466,"c":4106.6157824663,"v":333319.280706624,"t":1704466800}
+{"o":4106.6157824663,"h":4125.3373755797,"l":4033.5715328705,"c":4033.5715328705,"v":280965.4456306846,"t":1704470400}
+{"o":4033.5715328705,"h":4108.4477796228,"l":4005.0963657481,"c":4101.6852808278,"v":359428.7340040526,"t":1704474000}
+{"o":4101.6852808278,"h":4122.4390538918,"l":4070.9638460662,"c":4109.0194852143,"v":182339.9279495981,"t":1704477600}
+{"o":4109.0194852143,"h":4141.7527489032,"l":4098.3729984703,"c":4109.2640794264,"v":190946.7921555078,"t":1704481200}
+{"o":4109.2640794264,"h":4191.1282200207,"l":4109.0820545668,"c":4178.0662793347,"v":199085.8081384244,"t":1704484800}
+{"o":4178.0662793347,"h":4178.0662793347,"l":4126.0899828149,"c":4156.3256984042,"v":192073.1102598723,"t":1704488400}
+{"o":4156.3256984042,"h":4190.1609899071,"l":4114.2403124038,"c":4159.6262623126,"v":162348.2505871744,"t":1704492000}
+{"o":4159.6262623126,"h":4210.3221115926,"l":4159.6262623126,"c":4190.944905702,"v":195856.5627559235,"t":1704495600}
+{"o":4190.944905702,"h":4205.0998417851,"l":4132.9430048933,"c":4155.7576965087,"v":220663.7634612146,"t":1704499200}
+{"o":4155.7576965087,"h":4155.7720124084,"l":4103.5523285473,"c":4125.5684657958,"v":150880.2690336104,"t":1704502800}
+{"o":4125.5684657958,"h":4156.8966142396,"l":4112.5056901506,"c":4143.0936345211,"v":164969.9422252782,"t":1704506400}
+{"o":4143.0936345211,"h":4168.1281527344,"l":4119.7886881307,"c":4137.6949518583,"v":133191.3603317935,"t":1704510000}
+{"o":4137.6949518583,"h":4147.5705768872,"l":4039.5894043066,"c":4077.7782350787,"v":246389.0372283916,"t":1704513600}
+{"o":4077.7782350787,"h":4085.9810152366,"l":3897.7272414681,"c":3963.9130794359,"v":377390.0313904199,"t":1704517200}
+{"o":3963.9130794359,"h":3963.9130794359,"l":3842.1610802686,"c":3861.8651173058,"v":411004.4495768404,"t":1704520800}
+{"o":3861.8651173058,"h":3972.1970143404,"l":3859.0193447018,"c":3961.9604845934,"v":284353.8212420286,"t":1704524400}
+{"o":3961.9604845934,"h":3993.878286272,"l":3931.4276265066,"c":3993.878286272,"v":179517.6703816023,"t":1704528000}
+{"o":3993.878286272,"h":4011.6073806494,"l":3970.6549601399,"c":3982.8188200792,"v":139255.4355081603,"t":1704531600}
+{"o":3982.8188200792,"h":3995.2696760306,"l":3959.8300865534,"c":3970.650361725,"v":157282.2073078979,"t":1704535200}
+{"o":3970.650361725,"h":3980.8493992411,"l":3943.7087945519,"c":3960.4911395569,"v":147183.5695638482,"t":1704538800}
+{"o":3960.4911395569,"h":3989.3157756764,"l":3912.6514949212,"c":3926.7267160069,"v":168938.4523720075,"t":1704542400}
+{"o":3926.7267160069,"h":3970.0600196305,"l":3895.6474333636,"c":3956.8364820024,"v":243498.0603617018,"t":1704546000}
+{"o":3956.8364820024,"h":4043.8049668071,"l":3955.4871843578,"c":4024.0062315148,"v":227012.9941633013,"t":1704549600}
+{"o":4024.0062315148,"h":4033.9501135865,"l":3976.539372009,"c":3992.1250713121,"v":210258.2300540483,"t":1704553200}
+{"o":3992.1250713121,"h":4030.806863581,"l":3981.6413020769,"c":4012.8400780893,"v":193709.8183010981,"t":1704556800}
+{"o":4012.8400780893,"h":4091.5629664371,"l":3995.1648106878,"c":4061.1061848881,"v":250731.7234385096,"t":1704560400}
+{"o":4061.1061848881,"h":4078.5565812336,"l":4032.6000601575,"c":4039.259653623,"v":206179.6757098363,"t":1704564000}
+{"o":4039.259653623,"h":4039.267689176,"l":3962.4371878051,"c":3988.3039335159,"v":186991.0878469225,"t":1704567600}
+{"o":3988.3039335159,"h":4011.0133153456,"l":3945.0777345848,"c":3959.0075683657,"v":176528.6144088551,"t":1704571200}
+{"o":3959.0075683657,"h":3968.3297016971,"l":3911.4603460859,"c":3963.6599453388,"v":234323.2717221032,"t":1704574800}
+{"o":3963.6599453388,"h":3966.786117413,"l":3899.278958768,"c":3913.375394657,"v":180199.1830062351,"t":1704578400}
+{"o":3913.375394657,"h":3937.2617316985,"l":3868.8418278374,"c":3930.7996390869,"v":200245.0781063316,"t":1704582000}
+{"o":3930.7996390869,"h":4035.5525535608,"l":3921.5781783127,"c":4006.8807196406,"v":187447.1411854788,"t":1704585600}
+{"o":4006.8807196406,"h":4012.7887259091,"l":3945.9710374945,"c":3948.9913805889,"v":154483.9739528766,"t":1704589200}
+{"o":3948.9913805889,"h":3984.2164812621,"l":3848.0156732872,"c":3873.0328609803,"v":238493.1953153729,"t":1704592800}
+{"o":3873.0328609803,"h":3919.0184935766,"l":3867.6688228624,"c":3894.4041879042,"v":143489.7213993738,"t":1704596400}
+{"o":3894.4041879042,"h":3969.5355484735,"l":3892.6687877904,"c":3955.8527864185,"v":143642.2310630037,"t":1704600000}
+{"o":3955.8527864185,"h":4000.92834056,"l":3927.239398572,"c":3940.0865221016,"v":144696.6101989288,"t":1704603600}
+{"o":3940.0865221016,"h":3990.466158038,"l":3929.3431801416,"c":3970.9218270226,"v":127288.2357474282,"t":1704607200}
+{"o":3970.9218270226,"h":3997.8407502605,"l":3952.2874210859,"c":3994.8096747531,"v":123383.7432409597,"t":1704610800}
+{"o":3994.8096747531,"h":4010.1070570993,"l":3930.8702922662,"c":3940.8520028862,"v":153897.2876334034,"t":1704614400}
+{"o":3940.8520028862,"h":3955.9356385185,"l":3899.7954310463,"c":3909.1136194035,"v":151486.5922690061,"t":1704618000}
+{"o":3909.1136194035,"h":3948.2036298755,"l":3905.1456651677,"c":3940.5408758746,"v":142445.7282386937,"t":1704621600}
+{"o":3940.5408758746,"h":3985.1633358301,"l":3929.58636715,"c":3964.5651248686,"v":140637.8426562028,"t":1704625200}
+{"o":3964.5651248686,"h":3985.2823074142,"l":3928.3339671642,"c":3978.8881911009,"v":143403.7996642864,"t":1704628800}
+{"o":3978.8881911009,"h":4043.0063075806,"l":3976.1923695953,"c":4034.8318026455,"v":186752.9783615729,"t":1704632400}
+{"o":4034.8318026455,"h":4056.032679691,"l":4000.0333514425,"c":4026.1273308091,"v":184434.5666530548,"t":1704636000}
+{"o":4026.1273308091,"h":4029.946204401,"l":3923.2180103237,"c":3943.6504539066,"v":198276.3078554176,"t":1704639600}
+{"o":3943.6504539066,"h":3975.7701534455,"l":3906.0072117873,"c":3918.1966137778,"v":195023.6610350735,"t":1704643200}
+{"o":3918.1966137778,"h":3967.9836145361,"l":3904.1673512815,"c":3954.3043872778,"v":183482.6921099896,"t":1704646800}
+{"o":3954.3043872778,"h":3982.5134473951,"l":3947.5347616401,"c":3962.4843758796,"v":123054.9114271633,"t":1704650400}
+{"o":3962.4843758796,"h":3979.1647352886,"l":3938.5274547747,"c":3971.2189291305,"v":108539.8498332395,"t":1704654000}
+{"o":3971.2189291305,"h":3992.7719003922,"l":3935.9970574829,"c":3936.2286257533,"v":136479.6559992368,"t":1704657600}
+{"o":3936.2286257533,"h":3956.7198866658,"l":3864.829498232,"c":3892.624624037,"v":178750.1683766787,"t":1704661200}
+{"o":3892.624624037,"h":3894.3709398449,"l":3692.610969793,"c":3740.7809287342,"v":429048.6323131553,"t":1704664800}
+{"o":3740.7809287342,"h":3789.1902521752,"l":3634.6638105,"c":3747.5314314945,"v":405477.7994130467,"t":1704668400}
+{"o":3747.5314314945,"h":3766.9864489969,"l":3688.0199472031,"c":3705.5561883972,"v":326206.9470934157,"t":1704672000}
+{"o":3705.5561883972,"h":3796.3505238994,"l":3699.2252603664,"c":3781.1156279948,"v":284101.4880703029,"t":1704675600}
+{"o":3781.1156279948,"h":3789.8818004213,"l":3664.2422889062,"c":3684.2364862621,"v":340631.4262456308,"t":1704679200}
+{"o":3684.2364862621,"h":3701.3948936354,"l":3567.7354002268,"c":3653.0083936241,"v":465722.1663397996,"t":1704682800}
+{"o":3653.0083936241,"h":3741.9851178839,"l":3637.2242752877,"c":3733.706448371,"v":218520.5714056729,"t":1704686400}
+{"o":3733.706448371,"h":3756.4781176168,"l":3635.9608160446,"c":3741.4376335365,"v":204220.4272154213,"t":1704690000}
+{"o":3741.4376335365,"h":3793.7999291754,"l":3718.6468561772,"c":3739.8405130416,"v":177496.1137390724,"t":1704693600}
+{"o":3739.8405130416,"h":3799.6732894438,"l":3723.2708024849,"c":3758.1349402361,"v":152244.8362631041,"t":1704697200}
+{"o":3758.1349402361,"h":3814.9422323876,"l":3753.8710045595,"c":3775.4157272127,"v":263129.5912945183,"t":1704700800}
+{"o":3775.4157272127,"h":3795.7770189879,"l":3711.6975001703,"c":3742.7598373532,"v":141032.5759995816,"t":1704704400}
+{"o":3742.7598373532,"h":3814.6192036466,"l":3729.9862525087,"c":3802.4554363847,"v":148475.3972714533,"t":1704708000}
+{"o":3802.4554363847,"h":3862.829743059,"l":3781.2012444129,"c":3862.829743059,"v":158187.4253755412,"t":1704711600}
+{"o":3862.829743059,"h":3958.9522774738,"l":3821.3843930522,"c":3946.9846195233,"v":346550.0363450734,"t":1704715200}
+{"o":3946.9846195233,"h":3986.8516627009,"l":3917.4641267645,"c":3936.1338939074,"v":273478.5151828385,"t":1704718800}
+{"o":3936.1338939074,"h":4102.4414079239,"l":3920.3022877756,"c":3950.2757723213,"v":284611.7160373572,"t":1704722400}
+{"o":3950.2757723213,"h":3987.7934350961,"l":3927.9785187424,"c":3970.8831805937,"v":353547.4634805363,"t":1704726000}
+{"o":3970.8831805937,"h":4014.4362684699,"l":3931.3478223435,"c":3984.3247523123,"v":230605.2282705832,"t":1704729600}
+{"o":3984.3247523123,"h":4059.6876669392,"l":3941.2715944289,"c":3994.84883918,"v":384395.6716308403,"t":1704733200}
+{"o":3994.84883918,"h":4149.6609441939,"l":3920.9133417105,"c":4122.7118495408,"v":448177.2160962047,"t":1704736800}
+{"o":4122.7118495408,"h":4191.0720374941,"l":4096.3837075135,"c":4164.9058560469,"v":456084.2694594312,"t":1704740400}
+{"o":4164.9058560469,"h":4173.5093533328,"l":4057.791585379,"c":4062.9693553928,"v":339654.5941715811,"t":1704744000}
+{"o":4062.9693553928,"h":4115.1787372778,"l":4044.0203554317,"c":4057.6799418882,"v":207813.2641226238,"t":1704747600}
+{"o":4057.6799418882,"h":4111.2035201677,"l":4046.6049330504,"c":4109.8120756957,"v":190427.3200711153,"t":1704751200}
+{"o":4109.8120756957,"h":4132.1671207502,"l":4077.7589455157,"c":4104.5738169893,"v":245766.7967981856,"t":1704754800}
+{"o":4104.5738169893,"h":4136.5541348091,"l":3978.0685630041,"c":4084.1969311313,"v":337072.4862101643,"t":1704758400}
+{"o":4084.1969311313,"h":4107.3706501119,"l":4044.4226174193,"c":4068.6898354731,"v":206985.389765796,"t":1704762000}
+{"o":4068.6898354731,"h":4162.8337635737,"l":4050.1319716019,"c":4134.0282215408,"v":198815.2635919527,"t":1704765600}
+{"o":4134.0282215408,"h":4183.0700919937,"l":4103.8322124289,"c":4183.0700919937,"v":196971.5381714365,"t":1704769200}
+{"o":4183.0700919937,"h":4349.6374921693,"l":4105.6211262476,"c":4335.5407653149,"v":415580.8087714592,"t":1704772800}
+{"o":4335.5407653149,"h":4348.9079057466,"l":4254.3823125132,"c":4281.2111450325,"v":306495.7245592454,"t":1704776400}
+{"o":4281.2111450325,"h":4307.0851621187,"l":4242.4038981453,"c":4262.7034263256,"v":207085.499043688,"t":1704780000}
+{"o":4262.7034263256,"h":4285.5126506543,"l":4225.7142838421,"c":4273.01167681,"v":198080.9077782318,"t":1704783600}
+{"o":4273.01167681,"h":4307.4547788953,"l":4220.8313247518,"c":4230.6765965635,"v":242268.8900542862,"t":1704787200}
+{"o":4230.6765965635,"h":4261.2783831782,"l":4175.9050882387,"c":4201.4721662602,"v":291410.6885482527,"t":1704790800}
+{"o":4201.4721662602,"h":4244.9196250112,"l":4184.3749965694,"c":4213.0916580297,"v":164505.6514555939,"t":1704794400}
+{"o":4213.0916580297,"h":4285.2311911248,"l":4209.588018416,"c":4270.7862046423,"v":182267.7088757806,"t":1704798000}
+{"o":4270.7862046423,"h":4311.9832262175,"l":4140.8734766699,"c":4145.9901026511,"v":330520.0425142031,"t":1704801600}
+{"o":4145.9901026511,"h":4246.8800331698,"l":4134.8324309867,"c":4231.4003359851,"v":371746.4469608698,"t":1704805200}
+{"o":4231.4003359851,"h":4272.9107682989,"l":4157.4391803372,"c":4166.0428426467,"v":344022.5452532322,"t":1704808800}
+{"o":4166.0428426467,"h":4213.5861066217,"l":4136.7907611185,"c":4185.3962213244,"v":309117.4514211041,"t":1704812400}
+{"o":4185.3962213244,"h":4258.3183132521,"l":4169.0116303747,"c":4227.6420988488,"v":243225.0724375398,"t":1704816000}
+{"o":4227.6420988488,"h":4245.0502847801,"l":4170.3869587297,"c":4188.8746182932,"v":262099.0372951231,"t":1704819600}
+{"o":4188.8746182932,"h":4209.9327897164,"l":4165.8219286615,"c":4187.01233631,"v":307131.5047184427,"t":1704823200}
+{"o":4187.01233631,"h":4197.2311854795,"l":4123.1401206187,"c":4157.1390364586,"v":215072.7749353289,"t":1704826800}
+{"o":4157.1390364586,"h":4164.5399504196,"l":4048.3993722544,"c":4061.1714803463,"v":246260.237314805,"t":1704830400}
+{"o":4061.1714803463,"h":4264.4598245648,"l":4014.7284601264,"c":4037.2987466294,"v":773342.2685030972,"t":1704834000}
+{"o":4037.2987466294,"h":4184.8462898704,"l":4020.8937007842,"c":4167.9100946974,"v":434687.7665642254,"t":1704837600}
+{"o":4167.9100946974,"h":4172.6507535391,"l":4086.3444582215,"c":4162.3468989214,"v":250353.2808630058,"t":1704841200}
+{"o":4162.3468989214,"h":4196.6687303231,"l":4106.9302207558,"c":4112.5274754728,"v":315424.8056458071,"t":1704844800}
+{"o":4112.5274754728,"h":4153.5829140649,"l":4088.0949025923,"c":4151.9514518373,"v":215605.9599418592,"t":1704848400}
+{"o":4151.9514518373,"h":4184.706825813,"l":4129.9472702053,"c":4142.6111541546,"v":181919.2333941503,"t":1704852000}
+{"o":4142.6111541546,"h":4185.1084216759,"l":4136.811941857,"c":4175.688297448,"v":167684.2911417894,"t":1704855600}
+{"o":4175.688297448,"h":4204.1165520313,"l":4133.0086135601,"c":4140.5590473434,"v":206442.5824556748,"t":1704859200}
+{"o":4140.5590473434,"h":4168.7595589091,"l":4137.6056125875,"c":4162.8741377648,"v":143298.2559213714,"t":1704862800}
+{"o":4162.8741377648,"h":4165.230786452,"l":4111.2780960341,"c":4141.7052162979,"v":121773.5146760606,"t":1704866400}
+{"o":4141.7052162979,"h":4147.2780517862,"l":4110.8375166739,"c":4113.7837515304,"v":105065.5194944705,"t":1704870000}
+{"o":4113.7837515304,"h":4118.0915649223,"l":4039.5902461696,"c":4057.0335567241,"v":174336.0941596672,"t":1704873600}
+{"o":4057.0335567241,"h":4091.8597243938,"l":4031.4924864907,"c":4068.1656926667,"v":161361.8833917323,"t":1704877200}
+{"o":4068.1656926667,"h":4116.9746236879,"l":4061.8333622774,"c":4085.7492470009,"v":139059.4345879854,"t":1704880800}
+{"o":4085.7492470009,"h":4100.698266103,"l":4052.6060459542,"c":4078.1525778975,"v":168258.7720519966,"t":1704884400}
+{"o":4078.1525778975,"h":4092.8241014355,"l":3876.9234165512,"c":3922.3979791427,"v":375339.3001669014,"t":1704888000}
+{"o":3922.3979791427,"h":3984.9123642952,"l":3889.7008695589,"c":3929.6486228788,"v":283556.0304931697,"t":1704891600}
+{"o":3929.6486228788,"h":3951.7758325677,"l":3870.5037779022,"c":3879.4197532492,"v":262582.3676289432,"t":1704895200}
+{"o":3879.4197532492,"h":3979.4754471413,"l":3861.0836227575,"c":3969.7036947224,"v":331838.3603441585,"t":1704898800}
+{"o":3969.7036947224,"h":3982.9959439525,"l":3941.3462096026,"c":3961.2715141012,"v":230236.7520136945,"t":1704902400}
+{"o":3961.2715141012,"h":4056.9366570232,"l":3941.6626330232,"c":4056.5597804216,"v":207097.0074640014,"t":1704906000}
+{"o":4056.5597804216,"h":4115.7394218267,"l":4049.3701523895,"c":4102.6511971317,"v":281298.8065309688,"t":1704909600}
+{"o":4102.6511971317,"h":4114.3749372256,"l":3987.9148760723,"c":4035.9532766242,"v":306479.1237963595,"t":1704913200}
+{"o":4035.9532766242,"h":4057.8272423947,"l":3930.5458998791,"c":4047.1581200865,"v":482997.5282125564,"t":1704916800}
+{"o":4047.1581200865,"h":4268.7513384503,"l":4005.9775767523,"c":4256.8656570575,"v":621183.8671475408,"t":1704920400}
+{"o":4256.8656570575,"h":4361.0686260518,"l":4204.4322504879,"c":4327.2195872447,"v":1055182.605660626,"t":1704924000}
+{"o":4327.2195872447,"h":4413.0562005339,"l":4268.1160883303,"c":4277.2180905163,"v":694687.0758107714,"t":1704927600}
+{"o":4277.2180905163,"h":4281.4380667142,"l":4176.6584209469,"c":4213.4295555806,"v":493325.2379359941,"t":1704931200}
+{"o":4213.4295555806,"h":4238.4910032982,"l":4160.6947482094,"c":4163.9126214767,"v":306930.9597452058,"t":1704934800}
+{"o":4163.9126214767,"h":4206.0061459511,"l":4159.3066744013,"c":4197.0315933456,"v":226301.6131538069,"t":1704938400}
+{"o":4197.0315933456,"h":4208.3924511422,"l":4162.0025988364,"c":4194.5567608427,"v":246467.4369100099,"t":1704942000}
+{"o":4194.5567608427,"h":4252.6725700155,"l":4182.1816219383,"c":4235.4553145665,"v":227378.4767697062,"t":1704945600}
+{"o":4235.4553145665,"h":4236.1488858222,"l":4155.0880250917,"c":4182.0611090232,"v":277082.1318662068,"t":1704949200}
+{"o":4182.0611090232,"h":4186.7869350223,"l":4110.5071178164,"c":4151.8826255848,"v":191345.0772441435,"t":1704952800}
+{"o":4151.8826255848,"h":4211.2281193502,"l":4151.8826255848,"c":4180.0987577922,"v":158379.905288703,"t":1704956400}
+{"o":4180.0987577922,"h":4218.7454664627,"l":4174.0112853466,"c":4214.671301729,"v":223160.9877127569,"t":1704960000}
+{"o":4214.671301729,"h":4235.1329546511,"l":4190.3024737683,"c":4213.3309618212,"v":161374.0319445754,"t":1704963600}
+{"o":4213.3309618212,"h":4365.6908121663,"l":4211.5632090169,"c":4345.0627390829,"v":238592.883686482,"t":1704967200}
+{"o":4345.0627390829,"h":4379.2437100614,"l":4315.9297703353,"c":4373.3062816725,"v":253660.944846673,"t":1704970800}
+{"o":4373.3062816725,"h":4501.9118903887,"l":4354.7166482931,"c":4476.8231122582,"v":335849.6547475508,"t":1704974400}
+{"o":4476.8231122582,"h":4479.1947720104,"l":4356.0838191536,"c":4430.7446469246,"v":564314.2383882781,"t":1704978000}
+{"o":4430.7446469246,"h":4492.3313291345,"l":4366.1627333233,"c":4423.8438953172,"v":557364.0901524407,"t":1704981600}
+{"o":4423.8438953172,"h":4432.5844082412,"l":4200.3725167716,"c":4232.7132601945,"v":659584.5902885196,"t":1704985200}
+{"o":4232.7132601945,"h":4257.0488408541,"l":4099.1985987042,"c":4164.6613636863,"v":579088.3275317077,"t":1704988800}
+{"o":4164.6613636863,"h":4229.6192393848,"l":4130.6726913132,"c":4222.5606752525,"v":301662.3788571171,"t":1704992400}
+{"o":4222.5606752525,"h":4235.4101761678,"l":4187.1520080124,"c":4220.8752744517,"v":225207.3090633063,"t":1704996000}
+{"o":4220.8752744517,"h":4253.7739788229,"l":4187.05970038,"c":4249.0661553615,"v":260866.9370357933,"t":1704999600}
+{"o":4249.0661553615,"h":4288.662443478,"l":4181.3324159471,"c":4192.8789456947,"v":274965.0963542477,"t":1705003200}
+{"o":4192.8789456947,"h":4223.1864087814,"l":4173.3506965107,"c":4181.2997592774,"v":196062.7272920124,"t":1705006800}
+{"o":4181.2997592774,"h":4204.2263174702,"l":4150.30210579,"c":4203.8198624346,"v":186202.1582180762,"t":1705010400}
+{"o":4203.8198624346,"h":4222.4543899746,"l":4175.5729394189,"c":4185.935160411,"v":169069.0474345015,"t":1705014000}
+{"o":4185.935160411,"h":4203.8006859193,"l":4152.1410052424,"c":4179.3654524463,"v":246596.3957005229,"t":1705017600}
+{"o":4179.3654524463,"h":4187.239230046,"l":4088.1513462587,"c":4138.052312325,"v":240372.9674641587,"t":1705021200}
+{"o":4138.052312325,"h":4169.0422066372,"l":4118.6884340788,"c":4158.7175502189,"v":186293.4759935418,"t":1705024800}
+{"o":4158.7175502189,"h":4159.0532907871,"l":4099.3219166225,"c":4100.5765406108,"v":174163.4241158349,"t":1705028400}
+{"o":4100.5765406108,"h":4135.4450641649,"l":4094.2340258952,"c":4099.8789504488,"v":207637.2432914059,"t":1705032000}
+{"o":4099.8789504488,"h":4174.1909847379,"l":4096.32559522,"c":4169.717188095,"v":163756.3915654511,"t":1705035600}
+{"o":4169.717188095,"h":4207.5207285103,"l":4151.7583672152,"c":4151.7583672152,"v":146238.5405222375,"t":1705039200}
+{"o":4151.7583672152,"h":4160.4331499296,"l":4118.235877102,"c":4141.6480956497,"v":129210.7340192786,"t":1705042800}
+{"o":4141.6480956497,"h":4144.4767053535,"l":4097.0118230931,"c":4125.3023827387,"v":157049.6324140699,"t":1705046400}
+{"o":4125.3023827387,"h":4141.71862549,"l":4092.6059449716,"c":4119.5688646669,"v":140791.9011794323,"t":1705050000}
+{"o":4119.5688646669,"h":4136.3509477463,"l":4100.7462952561,"c":4116.0180532955,"v":130847.7305824677,"t":1705053600}
+{"o":4116.0180532955,"h":4155.5268070088,"l":4109.9586555436,"c":4117.8684070852,"v":147650.3533597103,"t":1705057200}
+{"o":4117.8684070852,"h":4159.3516439486,"l":4059.4178703505,"c":4089.5352712191,"v":223223.9901412409,"t":1705060800}
+{"o":4089.5352712191,"h":4134.2657266253,"l":4080.7097686147,"c":4110.8884022807,"v":207129.3491575439,"t":1705064400}
+{"o":4110.8884022807,"h":4145.7098081382,"l":4090.7595530936,"c":4124.1380176647,"v":246177.5182028663,"t":1705068000}
+{"o":4124.1380176647,"h":4127.0249446483,"l":3985.4166269603,"c":3995.6282873755,"v":412282.52613902,"t":1705071600}
+{"o":3995.6282873755,"h":4050.4765575354,"l":3909.9290095804,"c":3972.5764939803,"v":406194.1095482374,"t":1705075200}
+{"o":3972.5764939803,"h":4009.1444307243,"l":3870.8186111059,"c":3990.9608107987,"v":434729.1092167257,"t":1705078800}
+{"o":3990.9608107987,"h":4035.7123621822,"l":3946.0889915617,"c":3983.6795307022,"v":297893.2472809727,"t":1705082400}
+{"o":3983.6795307022,"h":4007.0324280513,"l":3959.1953760688,"c":3982.6354619272,"v":205743.7148170071,"t":1705086000}
+{"o":3982.6354619272,"h":4013.4826873172,"l":3975.248679351,"c":3988.5678853968,"v":273841.0037806372,"t":1705089600}
+{"o":3988.5678853968,"h":4000.9391081182,"l":3831.256082389,"c":3887.4726676724,"v":356265.5421886388,"t":1705093200}
+{"o":3887.4726676724,"h":3891.2703203636,"l":3658.061704626,"c":3770.9125718227,"v":710191.8707423494,"t":1705096800}
+{"o":3770.9125718227,"h":3846.7322276971,"l":3763.8456958331,"c":3844.6270581732,"v":365418.907750226,"t":1705100400}
+{"o":3844.6270581732,"h":3876.6993856761,"l":3796.1633205315,"c":3803.1690915671,"v":251021.2314857946,"t":1705104000}
+{"o":3803.1690915671,"h":3836.3076504813,"l":3725.3325278959,"c":3811.2771369935,"v":353578.6288385252,"t":1705107600}
+{"o":3811.2771369935,"h":3851.4394553283,"l":3794.6200076401,"c":3813.3455884215,"v":268683.6044774349,"t":1705111200}
+{"o":3813.3455884215,"h":3823.8661897243,"l":3781.3114792458,"c":3805.951199644,"v":223933.5138435836,"t":1705114800}
+{"o":3805.951199644,"h":3843.8048018243,"l":3795.2557851432,"c":3835.6730279509,"v":165604.177828534,"t":1705118400}
+{"o":3835.6730279509,"h":3878.5845628702,"l":3824.1780880727,"c":3874.8262993947,"v":133077.0203036484,"t":1705122000}
+{"o":3874.8262993947,"h":3900.4453234706,"l":3866.2438135499,"c":3888.7493512873,"v":124240.1684107321,"t":1705125600}
+{"o":3888.7493512873,"h":3907.5582343048,"l":3874.6871066596,"c":3879.3512765787,"v":135083.5040569037,"t":1705129200}
+{"o":3879.3512765787,"h":3906.584113938,"l":3877.8050225155,"c":3894.4217229836,"v":126307.1842080527,"t":1705132800}
+{"o":3894.4217229836,"h":3899.5100703277,"l":3860.1801071337,"c":3876.5616324644,"v":128812.2937367184,"t":1705136400}
+{"o":3876.5616324644,"h":3880.1723513478,"l":3834.5545182921,"c":3839.7369680304,"v":153034.1742444193,"t":1705140000}
+{"o":3839.7369680304,"h":3867.7207347944,"l":3831.6585133928,"c":3863.5294945942,"v":128178.4037483702,"t":1705143600}
+{"o":3863.5294945942,"h":3878.3950293497,"l":3841.3935183489,"c":3868.8101530922,"v":125757.4129453734,"t":1705147200}
+{"o":3868.8101530922,"h":3884.6801076278,"l":3850.6397058906,"c":3862.8179667557,"v":179938.3559737469,"t":1705150800}
+{"o":3862.8179667557,"h":3866.3073237861,"l":3818.0878443642,"c":3845.0877282727,"v":197937.6405397887,"t":1705154400}
+{"o":3845.0877282727,"h":3908.7422371276,"l":3843.3672893862,"c":3892.9128352842,"v":256189.2758529134,"t":1705158000}
+{"o":3892.9128352842,"h":3897.6862049033,"l":3855.1280789172,"c":3862.0655211386,"v":258528.2385934159,"t":1705161600}
+{"o":3862.0655211386,"h":3899.1860014461,"l":3838.7453958198,"c":3889.7652621381,"v":290587.4495057967,"t":1705165200}
+{"o":3889.7652621381,"h":3911.8811526807,"l":3866.1522840784,"c":3905.8271002451,"v":258829.3287955426,"t":1705168800}
+{"o":3905.8271002451,"h":4004.8101592886,"l":3904.9337700033,"c":3973.9508023278,"v":329845.3008639088,"t":1705172400}
+{"o":3973.9508023278,"h":4057.0581978346,"l":3966.9717504954,"c":4051.5811555034,"v":338997.1559040924,"t":1705176000}
+{"o":4051.5811555034,"h":4063.1139052031,"l":4009.8848468861,"c":4042.0977158816,"v":280205.2732410754,"t":1705179600}
+{"o":4042.0977158816,"h":4051.2234328295,"l":3985.5856767638,"c":4030.5847364633,"v":255081.0832074388,"t":1705183200}
+{"o":4030.5847364633,"h":4041.4249667301,"l":3996.1151472217,"c":4015.6195690872,"v":262439.3716054021,"t":1705186800}
+{"o":4015.6195690872,"h":4026.3362974337,"l":3946.3817832161,"c":3957.234144557,"v":265904.715175876,"t":1705190400}
+{"o":3957.234144557,"h":4025.5170254886,"l":3956.0394671095,"c":4020.3893823981,"v":229869.0090577342,"t":1705194000}
+{"o":4020.3893823981,"h":4042.3204385055,"l":3965.927650412,"c":4008.3036647167,"v":203022.9013286576,"t":1705197600}
+{"o":4008.3036647167,"h":4059.1508342614,"l":3985.0005034405,"c":4056.9859861088,"v":188660.0016854664,"t":1705201200}
+{"o":4056.9859861088,"h":4060.9019516218,"l":4022.2764162228,"c":4032.1667500342,"v":256014.0201115119,"t":1705204800}
+{"o":4032.1667500342,"h":4118.0761984244,"l":4028.7598599557,"c":4085.4346952855,"v":229149.7132205906,"t":1705208400}
+{"o":4085.4346952855,"h":4137.0239904522,"l":4078.7483390176,"c":4101.1404046614,"v":215478.5184085516,"t":1705212000}
+{"o":4101.1404046614,"h":4116.6532563283,"l":4079.1196470937,"c":4115.0394127562,"v":192985.722209316,"t":1705215600}
+{"o":4115.0394127562,"h":4128.4974123511,"l":4077.3174106895,"c":4089.1625798132,"v":164813.2006799378,"t":1705219200}
+{"o":4089.1625798132,"h":4111.962106708,"l":4063.8508181496,"c":4101.1870116359,"v":130744.2347413943,"t":1705222800}
+{"o":4101.1870116359,"h":4103.4624450686,"l":4066.3675725118,"c":4074.4645337548,"v":164763.5668740669,"t":1705226400}
+{"o":4074.4645337548,"h":4075.699995638,"l":4045.9490797607,"c":4053.6472598628,"v":190866.4581017841,"t":1705230000}
+{"o":4053.6472598628,"h":4074.5372491767,"l":4034.7904061292,"c":4036.75635821,"v":165041.9124184922,"t":1705233600}
+{"o":4036.75635821,"h":4097.1648906081,"l":4027.9201682946,"c":4093.3756440591,"v":196170.4596705541,"t":1705237200}
+{"o":4093.3756440591,"h":4142.7243162082,"l":4076.3232862296,"c":4107.2744187776,"v":286782.6593840407,"t":1705240800}
+{"o":4107.2744187776,"h":4234.5882464854,"l":4102.5360548252,"c":4171.2872673374,"v":295477.3369499489,"t":1705244400}
+{"o":4171.2872673374,"h":4295.2410538766,"l":4158.8758233424,"c":4254.0687361549,"v":477280.2796889291,"t":1705248000}
+{"o":4254.0687361549,"h":4256.8014196381,"l":4203.9348333627,"c":4213.9559096585,"v":312405.1377466467,"t":1705251600}
+{"o":4213.9559096585,"h":4235.1266740592,"l":4112.8983064313,"c":4151.9254024663,"v":290092.3100465992,"t":1705255200}
+{"o":4151.9254024663,"h":4165.1279826921,"l":4022.1375823171,"c":4028.1285340763,"v":321474.2435439668,"t":1705258800}
+{"o":4028.1285340763,"h":4074.3441787395,"l":3995.348296106,"c":4038.3130024765,"v":338004.9646534981,"t":1705262400}
+{"o":4038.3130024765,"h":4083.7875953972,"l":3996.7506790011,"c":4075.4162184821,"v":351867.0731927559,"t":1705266000}
+{"o":4075.4162184821,"h":4093.2409126741,"l":4030.2895393876,"c":4050.4812389921,"v":286643.5421554682,"t":1705269600}
+{"o":4050.4812389921,"h":4056.6375335513,"l":3928.4280490325,"c":3930.7037976698,"v":449183.8763569979,"t":1705273200}
+{"o":3930.7037976698,"h":4024.163309021,"l":3927.9270611393,"c":4008.6787198035,"v":256259.2728144702,"t":1705276800}
+{"o":4008.6787198035,"h":4030.8548422561,"l":3992.4861468666,"c":4008.7446022585,"v":230263.6055589474,"t":1705280400}
+{"o":4008.7446022585,"h":4051.0486249713,"l":4001.3254122766,"c":4051.0486249713,"v":216818.2350029251,"t":1705284000}
+{"o":4051.0486249713,"h":4059.4387210841,"l":4007.2502480537,"c":4017.3669363129,"v":221584.7699016375,"t":1705287600}
+{"o":4017.3669363129,"h":4034.4674721911,"l":3994.6814264091,"c":4028.7820805661,"v":199785.1470282491,"t":1705291200}
+{"o":4028.7820805661,"h":4054.1111084452,"l":4001.6391989568,"c":4024.7218929132,"v":255865.365033021,"t":1705294800}
+{"o":4024.7218929132,"h":4035.987478652,"l":3995.6480619953,"c":4008.5312728832,"v":211517.6642020034,"t":1705298400}
+{"o":4008.5312728832,"h":4021.1774117878,"l":3977.8292791367,"c":4000.5224430665,"v":239164.9023988044,"t":1705302000}
+{"o":4000.5224430665,"h":4004.3406925356,"l":3953.5685113948,"c":3969.8856199739,"v":273791.6502180102,"t":1705305600}
+{"o":3969.8856199739,"h":4012.8652377511,"l":3953.5729307555,"c":4006.2484276394,"v":190578.3098547064,"t":1705309200}
+{"o":4006.2484276394,"h":4017.3693316579,"l":3982.9102008305,"c":4000.2906687586,"v":189354.3297594401,"t":1705312800}
+{"o":4000.2906687586,"h":4002.357516179,"l":3974.7686929049,"c":4001.3421797259,"v":167997.3985142658,"t":1705316400}
+{"o":4001.3421797259,"h":4006.7048858087,"l":3964.0490095284,"c":3979.60217176,"v":194198.743707687,"t":1705320000}
+{"o":3979.60217176,"h":4013.1358337605,"l":3964.6136998988,"c":4002.4977784208,"v":214006.5373773361,"t":1705323600}
+{"o":4002.4977784208,"h":4003.6784573883,"l":3900.0790293511,"c":3924.0770293442,"v":333861.7826060586,"t":1705327200}
+{"o":3924.0770293442,"h":3954.8761344008,"l":3901.0578208094,"c":3917.2587199187,"v":286846.7299200902,"t":1705330800}
+{"o":3917.2587199187,"h":3970.4779350306,"l":3909.3908338319,"c":3953.8412881896,"v":257849.2942300654,"t":1705334400}
+{"o":3953.8412881896,"h":3998.1414051786,"l":3953.8412881896,"c":3987.7463220878,"v":199263.4428431595,"t":1705338000}
+{"o":3987.7463220878,"h":4047.5933781671,"l":3987.2993104788,"c":4002.6663850346,"v":235532.7617437764,"t":1705341600}
+{"o":4002.6663850346,"h":4038.8186736145,"l":3996.5774911192,"c":4017.4623210136,"v":256870.9544879425,"t":1705345200}
+{"o":4017.4623210136,"h":4039.9535273884,"l":3951.9477854067,"c":3988.3878537166,"v":352037.9881338337,"t":1705348800}
+{"o":3988.3878537166,"h":3990.5724303349,"l":3955.5060243568,"c":3957.6367750272,"v":263831.9039293667,"t":1705352400}
+{"o":3957.6367750272,"h":3969.0152530047,"l":3905.3857538638,"c":3943.8458272131,"v":337516.4271152789,"t":1705356000}
+{"o":3943.8458272131,"h":3963.1580596088,"l":3932.4245037326,"c":3952.1501205803,"v":234969.9698978088,"t":1705359600}
+{"o":3952.1501205803,"h":3981.2444884551,"l":3952.1501205803,"c":3976.5876399533,"v":228712.8863954792,"t":1705363200}
+{"o":3976.5876399533,"h":4014.8490740646,"l":3972.9301144771,"c":3998.5772933527,"v":242041.8806752651,"t":1705366800}
+{"o":3998.5772933527,"h":4027.6477551627,"l":3985.8317204968,"c":3998.8650497556,"v":192404.2622044625,"t":1705370400}
+{"o":3998.8650497556,"h":4027.5232089072,"l":3995.7596525992,"c":4023.7739888294,"v":188529.4501345124,"t":1705374000}
+{"o":4023.7739888294,"h":4032.3499630663,"l":4007.1797674887,"c":4007.1797674887,"v":183430.0159459473,"t":1705377600}
+{"o":4007.1797674887,"h":4037.0673800522,"l":3994.3686223408,"c":3998.2435097112,"v":167679.8268396711,"t":1705381200}
+{"o":3998.2435097112,"h":4012.6765049699,"l":3991.6082340177,"c":4011.4373307643,"v":145467.9832604895,"t":1705384800}
+{"o":4011.4373307643,"h":4110.2096103687,"l":4008.264376417,"c":4091.0482434497,"v":225901.9867951054,"t":1705388400}
+{"o":4091.0482434497,"h":4113.5602755385,"l":4057.4537686973,"c":4092.335506789,"v":221358.4857560411,"t":1705392000}
+{"o":4092.335506789,"h":4109.0174404641,"l":4069.8153300922,"c":4078.6741998972,"v":153098.5044930453,"t":1705395600}
+{"o":4078.6741998972,"h":4083.62975471,"l":4040.2524084715,"c":4055.2532734003,"v":141127.98494298,"t":1705399200}
+{"o":4055.2532734003,"h":4076.8349450717,"l":4033.8003341705,"c":4051.6416451446,"v":153379.7495418347,"t":1705402800}
+{"o":4051.6416451446,"h":4075.6194288099,"l":4046.3542538624,"c":4067.3787975547,"v":152232.0822774781,"t":1705406400}
+{"o":4067.3787975547,"h":4070.1847574421,"l":4005.9350345472,"c":4018.5508142545,"v":211043.5618423093,"t":1705410000}
+{"o":4018.5508142545,"h":4045.3364949252,"l":3944.1376120161,"c":4025.2794231312,"v":336073.5928409265,"t":1705413600}
+{"o":4025.2794231312,"h":4092.620082484,"l":4002.8998792828,"c":4076.313761685,"v":333450.4883991705,"t":1705417200}
+{"o":4076.313761685,"h":4097.3875666927,"l":4032.6310534214,"c":4066.6706703219,"v":265283.0401869827,"t":1705420800}
+{"o":4066.6706703219,"h":4070.8503878634,"l":4040.0025265662,"c":4064.1658776136,"v":229903.1117401934,"t":1705424400}
+{"o":4064.1658776136,"h":4069.5156621875,"l":4027.1583274557,"c":4050.8350262937,"v":220243.2005749346,"t":1705428000}
+{"o":4050.8350262937,"h":4066.4717287284,"l":4037.4367919989,"c":4056.977879561,"v":226397.8171103355,"t":1705431600}
+{"o":4056.977879561,"h":4077.3707921469,"l":4051.09942492,"c":4069.3548523797,"v":225165.9470469485,"t":1705435200}
+{"o":4069.3548523797,"h":4131.4117363961,"l":4069.3548523797,"c":4122.4155601839,"v":306174.1235088934,"t":1705438800}
+{"o":4122.4155601839,"h":4134.9567432647,"l":4103.3000053497,"c":4114.0051111942,"v":258197.315825197,"t":1705442400}
+{"o":4114.0051111942,"h":4120.8362809854,"l":4082.4705651858,"c":4087.9265544287,"v":234501.3292527857,"t":1705446000}
+{"o":4087.9265544287,"h":4146.6641833557,"l":4073.3340711577,"c":4130.4954157184,"v":244236.8656766626,"t":1705449600}
+{"o":4130.4954157184,"h":4216.0076913589,"l":4117.2489809198,"c":4165.1231063136,"v":306914.3270162151,"t":1705453200}
+{"o":4165.1231063136,"h":4225.2842414185,"l":4141.5483526764,"c":4215.9070470211,"v":266582.3181970254,"t":1705456800}
+{"o":4215.9070470211,"h":4216.5225001116,"l":4171.5471906764,"c":4191.906080555,"v":220622.5471843011,"t":1705460400}
+{"o":4191.906080555,"h":4202.7260518044,"l":4152.039211641,"c":4164.900591512,"v":184829.4325344001,"t":1705464000}
+{"o":4164.900591512,"h":4176.9727852885,"l":4105.2332974937,"c":4108.1201196378,"v":197245.7390737874,"t":1705467600}
+{"o":4108.1201196378,"h":4142.2104263085,"l":4099.9465495115,"c":4127.2073285535,"v":152744.1386318362,"t":1705471200}
+{"o":4127.2073285535,"h":4139.855650908,"l":4070.7652332088,"c":4079.5984824761,"v":158986.4874000206,"t":1705474800}
+{"o":4079.5984824761,"h":4101.7089242622,"l":4051.8146896879,"c":4097.5900790877,"v":187399.4198323188,"t":1705478400}
+{"o":4097.5900790877,"h":4165.7636098203,"l":4097.4364533994,"c":4152.8480071604,"v":191914.7295186746,"t":1705482000}
+{"o":4152.8480071604,"h":4274.6766485058,"l":4144.0988116243,"c":4262.9571542508,"v":301218.8964363746,"t":1705485600}
+{"o":4262.9571542508,"h":4305.6874684489,"l":4228.5830292703,"c":4270.1629486205,"v":299188.923200116,"t":1705489200}
+{"o":4270.1629486205,"h":4285.9701267835,"l":4215.254257276,"c":4285.3513487969,"v":282960.3862063835,"t":1705492800}
+{"o":4285.3513487969,"h":4299.1766012033,"l":4222.8925690955,"c":4235.796029734,"v":257246.291441845,"t":1705496400}
+{"o":4235.796029734,"h":4285.695238655,"l":4178.1206316574,"c":4238.7078419968,"v":430638.2930517267,"t":1705500000}
+{"o":4238.7078419968,"h":4277.5864404443,"l":4140.9455893993,"c":4160.8952332485,"v":458459.0212698111,"t":1705503600}
+{"o":4160.8952332485,"h":4167.7336766844,"l":4103.372789584,"c":4134.8015102132,"v":458858.6446029397,"t":1705507200}
+{"o":4134.8015102132,"h":4157.536291,"l":4079.1025717135,"c":4148.3559725896,"v":337913.1615604929,"t":1705510800}
+{"o":4148.3559725896,"h":4203.6952327498,"l":4110.8844568571,"c":4200.702122008,"v":330118.4626049746,"t":1705514400}
+{"o":4200.702122008,"h":4227.8180338418,"l":4171.0632001893,"c":4215.7824118696,"v":451711.1148034146,"t":1705518000}
+{"o":4215.7824118696,"h":4261.7484268221,"l":4199.2900539551,"c":4240.1776649148,"v":373567.7484738327,"t":1705521600}
+{"o":4240.1776649148,"h":4276.5915400503,"l":4220.244762225,"c":4267.2624247393,"v":324575.6377273223,"t":1705525200}
+{"o":4267.2624247393,"h":4272.7120268371,"l":4191.9539911373,"c":4232.3716048148,"v":370075.3958481178,"t":1705528800}
+{"o":4232.3716048148,"h":4283.9198708689,"l":4197.4889962991,"c":4270.781069909,"v":438535.2602155787,"t":1705532400}
+{"o":4270.781069909,"h":4320.3354566698,"l":4197.0332229552,"c":4226.037829008,"v":432599.8309725829,"t":1705536000}
+{"o":4226.037829008,"h":4237.4054577155,"l":4167.8421946237,"c":4195.2859013577,"v":304596.310243657,"t":1705539600}
+{"o":4195.2859013577,"h":4233.0410459813,"l":4182.419839968,"c":4223.9710699428,"v":275523.6958552842,"t":1705543200}
+{"o":4223.9710699428,"h":4228.3103722136,"l":4170.1346007877,"c":4181.3545672788,"v":270865.6434970211,"t":1705546800}
+{"o":4181.3545672788,"h":4201.9261223044,"l":4157.0466945493,"c":4183.4114674279,"v":198580.7463388382,"t":1705550400}
+{"o":4183.4114674279,"h":4219.157839445,"l":4178.5878127006,"c":4215.5270834248,"v":191812.6604706699,"t":1705554000}
+{"o":4215.5270834248,"h":4246.6642226306,"l":4206.7981363314,"c":4241.4549747074,"v":238551.223126385,"t":1705557600}
+{"o":4241.4549747074,"h":4254.9727304734,"l":4184.7639739188,"c":4218.4763313565,"v":386072.4588450277,"t":1705561200}
+{"o":4218.4763313565,"h":4238.0187280032,"l":4204.1853818656,"c":4213.7237175401,"v":277034.3154001324,"t":1705564800}
+{"o":4213.7237175401,"h":4226.4519462521,"l":4179.7733193065,"c":4181.8447521983,"v":235027.1510396404,"t":1705568400}
+{"o":4181.8447521983,"h":4203.2289009891,"l":4118.6758136443,"c":4123.6049027521,"v":240710.9016036114,"t":1705572000}
+{"o":4123.6049027521,"h":4147.094401371,"l":4121.0598957161,"c":4144.5044535668,"v":230140.4345944284,"t":1705575600}
+{"o":4144.5044535668,"h":4144.7917555542,"l":4099.2927544734,"c":4127.2273614087,"v":234143.3693717884,"t":1705579200}
+{"o":4127.2273614087,"h":4151.3681434111,"l":4058.7481458757,"c":4131.8353869218,"v":285575.0874206129,"t":1705582800}
+{"o":4131.8353869218,"h":4158.2274749308,"l":4121.5272873298,"c":4150.7852812737,"v":264160.8733147121,"t":1705586400}
+{"o":4150.7852812737,"h":4155.0670438741,"l":4107.9588912798,"c":4112.0148757728,"v":288456.3601235502,"t":1705590000}
+{"o":4112.0148757728,"h":4115.4466763272,"l":3968.5643637713,"c":4004.6378098476,"v":542242.7488601439,"t":1705593600}
+{"o":4004.6378098476,"h":4018.0670999572,"l":3947.1982583622,"c":3994.6519217672,"v":551025.81998264,"t":1705597200}
+{"o":3994.6519217672,"h":4001.8704975442,"l":3919.7688278768,"c":3967.4650194588,"v":408157.3051158649,"t":1705600800}
+{"o":3967.4650194588,"h":3981.3016473292,"l":3830.4464939631,"c":3863.3148427314,"v":478713.000585918,"t":1705604400}
+{"o":3863.3148427314,"h":3965.1846276869,"l":3863.3130267843,"c":3927.6211446745,"v":460871.425604921,"t":1705608000}
+{"o":3927.6211446745,"h":3954.702153879,"l":3907.6320639587,"c":3939.3984387567,"v":334422.1016162322,"t":1705611600}
+{"o":3939.3984387567,"h":3973.7567534774,"l":3929.4982612468,"c":3963.2055014339,"v":285716.1852153206,"t":1705615200}
+{"o":3963.2055014339,"h":3972.2743910091,"l":3930.7883019495,"c":3953.2920403198,"v":310586.3493123675,"t":1705618800}
+{"o":3953.2920403198,"h":3969.074024537,"l":3921.6642406716,"c":3942.1597289066,"v":266859.2263837238,"t":1705622400}
+{"o":3942.1597289066,"h":3944.5606464367,"l":3891.1647943148,"c":3914.6905197546,"v":245051.7276157309,"t":1705626000}
+{"o":3914.6905197546,"h":3924.8157232069,"l":3869.458398355,"c":3874.2261797678,"v":257430.086156893,"t":1705629600}
+{"o":3874.2261797678,"h":3903.9064802842,"l":3832.5421645423,"c":3895.4259166805,"v":298587.4472413568,"t":1705633200}
+{"o":3895.4259166805,"h":3934.6948072407,"l":3887.5464510736,"c":3928.2386487981,"v":180312.6247846338,"t":1705636800}
+{"o":3928.2386487981,"h":3952.0989589934,"l":3911.5668473208,"c":3934.9003510559,"v":148620.8064725222,"t":1705640400}
+{"o":3934.9003510559,"h":3985.9845287518,"l":3932.703027295,"c":3981.9547250029,"v":166701.5452946739,"t":1705644000}
+{"o":3981.9547250029,"h":3993.6827347763,"l":3946.9017495382,"c":3956.0764074617,"v":148042.4376853477,"t":1705647600}
+{"o":3956.0764074617,"h":3967.3214347641,"l":3928.976474004,"c":3959.6494177735,"v":130919.8851382885,"t":1705651200}
+{"o":3959.6494177735,"h":3980.5762519206,"l":3939.5769456128,"c":3961.2753816614,"v":132704.0148646558,"t":1705654800}
+{"o":3961.2753816614,"h":3995.6198944292,"l":3952.6542537837,"c":3979.7612702978,"v":144981.9042749557,"t":1705658400}
+{"o":3979.7612702978,"h":3987.2306487894,"l":3952.6901188312,"c":3967.9968372915,"v":156022.3251759838,"t":1705662000}
+{"o":3967.9968372915,"h":3968.1350267895,"l":3933.8788989909,"c":3945.5228063354,"v":153325.1079982018,"t":1705665600}
+{"o":3945.5228063354,"h":3967.9503966241,"l":3927.5879834367,"c":3943.6786850563,"v":197941.2621978087,"t":1705669200}
+{"o":3943.6786850563,"h":3947.9626405589,"l":3861.8952796538,"c":3881.5363011868,"v":372561.5851384535,"t":1705672800}
+{"o":3881.5363011868,"h":3887.1828269198,"l":3802.5716621505,"c":3820.6350535619,"v":539371.2803112462,"t":1705676400}
+{"o":3820.6350535619,"h":3820.6899577428,"l":3645.5610880774,"c":3697.342876275,"v":800672.4781538161,"t":1705680000}
+{"o":3697.342876275,"h":3826.5009498907,"l":3687.2691680096,"c":3826.0168084194,"v":517981.533450108,"t":1705683600}
+{"o":3826.0168084194,"h":3923.7116696547,"l":3798.3200014936,"c":3898.9640191736,"v":493600.2628598366,"t":1705687200}
+{"o":3898.9640191736,"h":3961.5163858985,"l":3877.2935587918,"c":3940.6516664281,"v":359888.9264623327,"t":1705690800}
+{"o":3940.6516664281,"h":3972.4227606367,"l":3885.3136352228,"c":3895.511327094,"v":342157.9172644524,"t":1705694400}
+{"o":3895.511327094,"h":3928.7008791305,"l":3885.1086195621,"c":3920.1562527179,"v":292375.768211419,"t":1705698000}
+{"o":3920.1562527179,"h":3929.0835649453,"l":3890.1179913152,"c":3913.2038719912,"v":269369.4609692342,"t":1705701600}
+{"o":3913.2038719912,"h":3931.9687577282,"l":3897.5127571685,"c":3920.6379313353,"v":276398.7246517441,"t":1705705200}
+{"o":3920.6379313353,"h":3920.6379313353,"l":3853.9468375709,"c":3860.6237618473,"v":282714.3695832418,"t":1705708800}
+{"o":3860.6237618473,"h":3946.2106598057,"l":3855.0231946407,"c":3929.8816193831,"v":262811.1461079983,"t":1705712400}
+{"o":3929.8816193831,"h":3933.5046254894,"l":3900.7559852487,"c":3917.4382730564,"v":246906.3616782295,"t":1705716000}
+{"o":3917.4382730564,"h":3926.1961988899,"l":3900.2155532082,"c":3920.237339108,"v":261073.0393101471,"t":1705719600}
+{"o":3920.237339108,"h":3924.4808667257,"l":3896.6942068281,"c":3898.4739441233,"v":225153.8277577501,"t":1705723200}
+{"o":3898.4739441233,"h":3902.8561477463,"l":3872.857821253,"c":3881.1285184245,"v":213273.447925055,"t":1705726800}
+{"o":3881.1285184245,"h":3896.8831458717,"l":3862.5971894478,"c":3873.8165541911,"v":209178.0554116735,"t":1705730400}
+{"o":3873.8165541911,"h":3880.5504941263,"l":3845.9571767985,"c":3848.5779062455,"v":182819.7484243874,"t":1705734000}
+{"o":3848.5779062455,"h":3864.4995470393,"l":3830.461795792,"c":3845.0997148219,"v":218782.9644658353,"t":1705737600}
+{"o":3845.0997148219,"h":3859.5042378055,"l":3816.0064076986,"c":3823.0533761906,"v":208627.3589845124,"t":1705741200}
+{"o":3823.0533761906,"h":3866.3204524298,"l":3822.8461191574,"c":3850.0826728881,"v":206499.9373299698,"t":1705744800}
+{"o":3850.0826728881,"h":3864.1622244729,"l":3832.7249560287,"c":3853.0848008561,"v":215054.5725105488,"t":1705748400}
+{"o":3853.0848008561,"h":3862.6627144729,"l":3835.1114104826,"c":3848.2840039845,"v":192875.4886699879,"t":1705752000}
+{"o":3848.2840039845,"h":3862.7622882251,"l":3843.8422272226,"c":3856.6367939606,"v":216377.4234908221,"t":1705755600}
+{"o":3856.6367939606,"h":3858.1332893118,"l":3813.0264522747,"c":3815.1001059699,"v":267018.9958526386,"t":1705759200}
+{"o":3815.1001059699,"h":3834.9453890095,"l":3780.1229164031,"c":3806.3834215402,"v":295709.7376811836,"t":1705762800}
+{"o":3806.3834215402,"h":3829.3420599237,"l":3801.5796379247,"c":3813.4712691359,"v":258385.910775969,"t":1705766400}
+{"o":3813.4712691359,"h":3872.7048757356,"l":3809.6138018693,"c":3857.8004256314,"v":289560.499200432,"t":1705770000}
+{"o":3857.8004256314,"h":3875.3599810509,"l":3848.393842941,"c":3860.2794438983,"v":296343.7573700289,"t":1705773600}
+{"o":3860.2794438983,"h":3874.4251737716,"l":3844.6068311567,"c":3856.5971188605,"v":235924.3181873297,"t":1705777200}
+{"o":3856.5971188605,"h":3898.9038746281,"l":3843.2845546414,"c":3886.3808823892,"v":235772.2654000748,"t":1705780800}
+{"o":3886.3808823892,"h":3912.8260299273,"l":3879.2539158969,"c":3879.6625682653,"v":240673.9030869959,"t":1705784400}
+{"o":3879.6625682653,"h":3907.6691246737,"l":3879.6625682653,"c":3902.0545564444,"v":240158.124716759,"t":1705788000}
+{"o":3902.0545564444,"h":3902.0545564444,"l":3869.8821592899,"c":3889.4769418746,"v":233395.1800626671,"t":1705791600}
+{"o":3889.4769418746,"h":3894.762391195,"l":3848.2117766369,"c":3856.8538590763,"v":307533.8149792759,"t":1705795200}
+{"o":3856.8538590763,"h":3875.2170705388,"l":3851.75601137,"c":3859.1232620725,"v":238625.2997780345,"t":1705798800}
+{"o":3859.1232620725,"h":3888.8738702086,"l":3859.1232620725,"c":3884.0210943086,"v":208407.3201634477,"t":1705802400}
+{"o":3884.0210943086,"h":3906.4816457957,"l":3877.3600013572,"c":3888.6879994538,"v":211433.5781866615,"t":1705806000}
+{"o":3888.6879994538,"h":3896.8841828323,"l":3867.7312674451,"c":3872.6024289575,"v":189790.5068294067,"t":1705809600}
+{"o":3872.6024289575,"h":3877.3418687403,"l":3857.5896853992,"c":3861.8167331158,"v":185440.390921279,"t":1705813200}
+{"o":3861.8167331158,"h":3863.7282046395,"l":3845.295224094,"c":3849.4743522173,"v":184859.5549046485,"t":1705816800}
+{"o":3849.4743522173,"h":3874.1359639783,"l":3845.3013952048,"c":3868.9948172323,"v":177106.8190823173,"t":1705820400}
+{"o":3868.9948172323,"h":3889.7719910778,"l":3859.5827353866,"c":3873.7920059721,"v":225156.0200987856,"t":1705824000}
+{"o":3873.7920059721,"h":3908.4149762604,"l":3873.7920059721,"c":3908.4149762604,"v":188111.8650196293,"t":1705827600}
+{"o":3908.4149762604,"h":3933.6367927992,"l":3893.4415198362,"c":3919.0192396119,"v":200854.9519941355,"t":1705831200}
+{"o":3919.0192396119,"h":3925.9667039545,"l":3888.7141655971,"c":3902.7784199746,"v":168818.2501440408,"t":1705834800}
+{"o":3902.7784199746,"h":3921.4134664513,"l":3898.9563097226,"c":3900.9575628899,"v":175750.985017256,"t":1705838400}
+{"o":3900.9575628899,"h":3917.0559296969,"l":3892.3021230402,"c":3915.5830606615,"v":262637.9927901282,"t":1705842000}
+{"o":3915.5830606615,"h":3924.4713998254,"l":3901.1606376692,"c":3912.1671416979,"v":198234.8655934791,"t":1705845600}
+{"o":3912.1671416979,"h":3918.8793442223,"l":3855.357772295,"c":3875.3595434123,"v":331839.9507594432,"t":1705849200}
+{"o":3875.3595434123,"h":3878.7599159722,"l":3842.3749752904,"c":3869.2577250269,"v":257451.4784899899,"t":1705852800}
+{"o":3869.2577250269,"h":3880.5946240277,"l":3859.3983765164,"c":3871.612870121,"v":202281.4045710399,"t":1705856400}
+{"o":3871.612870121,"h":3891.4935221071,"l":3864.321809387,"c":3884.2585994583,"v":209333.0892822966,"t":1705860000}
+{"o":3884.2585994583,"h":3887.0794286052,"l":3863.6791435509,"c":3874.0125916882,"v":224018.0946285589,"t":1705863600}
+{"o":3874.0125916882,"h":3875.4828127348,"l":3842.4759797606,"c":3848.1701161268,"v":254750.6463934039,"t":1705867200}
+{"o":3848.1701161268,"h":3884.3084877909,"l":3845.2544437082,"c":3878.7594588332,"v":311857.7013357276,"t":1705870800}
+{"o":3878.7594588332,"h":3883.7642685007,"l":3825.7159215416,"c":3834.9897146429,"v":252289.6717108463,"t":1705874400}
+{"o":3834.9897146429,"h":3843.3039225794,"l":3803.4164525768,"c":3816.5969959731,"v":241595.2767148274,"t":1705878000}
+{"o":3816.5969959731,"h":3849.8075454833,"l":3796.0824326585,"c":3829.4420624515,"v":241996.2375600052,"t":1705881600}
+{"o":3829.4420624515,"h":3848.4119400457,"l":3768.8872692788,"c":3777.3594928939,"v":308799.8277191842,"t":1705885200}
+{"o":3777.3594928939,"h":3794.4378352343,"l":3731.8029631971,"c":3741.949120244,"v":277726.114605101,"t":1705888800}
+{"o":3741.949120244,"h":3754.5737660416,"l":3698.1250341236,"c":3739.8235349129,"v":297783.4980060665,"t":1705892400}
+{"o":3739.8235349129,"h":3746.0967924711,"l":3686.3649197984,"c":3710.01269446,"v":228557.2315201907,"t":1705896000}
+{"o":3710.01269446,"h":3773.5116787097,"l":3693.8979611585,"c":3766.137574449,"v":207967.3050892014,"t":1705899600}
+{"o":3766.137574449,"h":3774.5927979363,"l":3747.0441321081,"c":3760.039649939,"v":152702.9590792782,"t":1705903200}
+{"o":3760.039649939,"h":3762.7155240555,"l":3723.2112483879,"c":3733.589205801,"v":164644.7423824537,"t":1705906800}
+{"o":3733.589205801,"h":3734.959043262,"l":3663.5104784591,"c":3686.4504207615,"v":255014.1382768644,"t":1705910400}
+{"o":3686.4504207615,"h":3718.4671614314,"l":3646.9442958603,"c":3660.5399586662,"v":254119.1848497469,"t":1705914000}
+{"o":3660.5399586662,"h":3690.4263180246,"l":3615.1621092232,"c":3670.481574247,"v":350972.4405614432,"t":1705917600}
+{"o":3670.481574247,"h":3719.5040194678,"l":3664.5155309829,"c":3698.6977870461,"v":223357.5886435605,"t":1705921200}
+{"o":3698.6977870461,"h":3716.4798432799,"l":3665.1909331064,"c":3714.1496336236,"v":217907.0302994636,"t":1705924800}
+{"o":3714.1496336236,"h":3789.7803421477,"l":3703.6368743096,"c":3712.9897128022,"v":279038.7905332151,"t":1705928400}
+{"o":3712.9897128022,"h":3715.4588080084,"l":3622.6609918414,"c":3658.6269400583,"v":337080.7408718414,"t":1705932000}
+{"o":3658.6269400583,"h":3667.2197730432,"l":3577.647186515,"c":3650.5009034608,"v":461359.032850143,"t":1705935600}
+{"o":3650.5009034608,"h":3675.4164381152,"l":3579.6023238242,"c":3599.4009399185,"v":368363.686660344,"t":1705939200}
+{"o":3599.4009399185,"h":3656.3270296328,"l":3588.9545221135,"c":3632.1895479763,"v":341028.9048776141,"t":1705942800}
+{"o":3632.1895479763,"h":3651.5998510748,"l":3545.1921488029,"c":3599.8963937112,"v":414220.9612478925,"t":1705946400}
+{"o":3599.8963937112,"h":3635.267754181,"l":3438.1406907824,"c":3503.8511599357,"v":807953.4661790305,"t":1705950000}
+{"o":3503.8511599357,"h":3645.2774345792,"l":3496.2842158525,"c":3588.8380666553,"v":466378.4075203339,"t":1705953600}
+{"o":3588.8380666553,"h":3589.4240178439,"l":3522.3297279125,"c":3541.131933665,"v":316461.4221930639,"t":1705957200}
+{"o":3541.131933665,"h":3566.7454435499,"l":3498.653600384,"c":3515.0909676342,"v":318727.798532963,"t":1705960800}
+{"o":3515.0909676342,"h":3536.0601680139,"l":3445.6606514216,"c":3508.6894384946,"v":326648.1865281239,"t":1705964400}
+{"o":3508.6894384946,"h":3560.6372784038,"l":3493.2883062773,"c":3546.1306313975,"v":336944.2653663297,"t":1705968000}
+{"o":3546.1306313975,"h":3555.0869647921,"l":3502.9992673115,"c":3528.0089346093,"v":232970.1472077874,"t":1705971600}
+{"o":3528.0089346093,"h":3580.4251812534,"l":3523.1380596684,"c":3580.4251812534,"v":217078.3188461552,"t":1705975200}
+{"o":3580.4251812534,"h":3599.9119725291,"l":3554.8093450574,"c":3566.5846990482,"v":219838.8015526459,"t":1705978800}
+{"o":3566.5846990482,"h":3600.7300349398,"l":3566.5846990482,"c":3575.6319695357,"v":213159.1981478234,"t":1705982400}
+{"o":3575.6319695357,"h":3589.0204734816,"l":3565.5327826696,"c":3578.7549290807,"v":238880.4487802,"t":1705986000}
+{"o":3578.7549290807,"h":3578.7549290807,"l":3543.0024733153,"c":3546.2797547306,"v":206169.271969889,"t":1705989600}
+{"o":3546.2797547306,"h":3552.2611952915,"l":3443.7940980764,"c":3466.436558978,"v":247543.5933952741,"t":1705993200}
+{"o":3466.436558978,"h":3493.3965785848,"l":3378.7876346064,"c":3389.9193568617,"v":440861.9965481496,"t":1705996800}
+{"o":3389.9193568617,"h":3412.3573238531,"l":3129.0209194702,"c":3363.1547971774,"v":529510.534860884,"t":1706000400}
+{"o":3363.1547971774,"h":3421.510082617,"l":3319.2202342829,"c":3327.7363138231,"v":304212.2221315412,"t":1706004000}
+{"o":3327.7363138231,"h":3368.1996564084,"l":3307.6869715429,"c":3356.0992048041,"v":396239.4981164921,"t":1706007600}
+{"o":3356.0992048041,"h":3401.1676459815,"l":3308.1684167361,"c":3361.4566139115,"v":390611.3120016439,"t":1706011200}
+{"o":3361.4566139115,"h":3377.1450667918,"l":3312.9901998519,"c":3325.4244579602,"v":284035.3716987598,"t":1706014800}
+{"o":3325.4244579602,"h":3399.6051081801,"l":3281.3934499022,"c":3394.3210570138,"v":518130.8632453553,"t":1706018400}
+{"o":3394.3210570138,"h":3486.5870217913,"l":3324.7457241151,"c":3463.4095576716,"v":591443.9809987654,"t":1706022000}
+{"o":3463.4095576716,"h":3493.7035836964,"l":3415.8014515829,"c":3484.0277250469,"v":381829.7077299063,"t":1706025600}
+{"o":3484.0277250469,"h":3509.3242307198,"l":3446.0270194091,"c":3455.9566154114,"v":417837.2510742793,"t":1706029200}
+{"o":3455.9566154114,"h":3500.2056890402,"l":3351.6849126022,"c":3405.5994905083,"v":355956.284013403,"t":1706032800}
+{"o":3405.5994905083,"h":3426.3586808362,"l":3386.4866153806,"c":3387.8608150418,"v":279506.6841683209,"t":1706036400}
+{"o":3387.8608150418,"h":3440.7024160043,"l":3383.8919647078,"c":3405.4188205629,"v":256928.848422213,"t":1706040000}
+{"o":3405.4188205629,"h":3421.8370909081,"l":3367.4928908848,"c":3391.9935049159,"v":268691.7072033031,"t":1706043600}
+{"o":3391.9935049159,"h":3473.8685078,"l":3388.7569429829,"c":3463.5383936216,"v":255322.7026593556,"t":1706047200}
+{"o":3463.5383936216,"h":3549.2748312489,"l":3457.4719739403,"c":3532.5800856196,"v":333673.3103836084,"t":1706050800}
+{"o":3532.5800856196,"h":3593.0834418953,"l":3501.6708830649,"c":3580.4216878388,"v":420160.9387815428,"t":1706054400}
+{"o":3580.4216878388,"h":3592.7168298898,"l":3512.3728252065,"c":3514.7312046584,"v":282904.9369099195,"t":1706058000}
+{"o":3514.7312046584,"h":3561.1810522822,"l":3508.5196138418,"c":3535.9659412502,"v":263874.6984074236,"t":1706061600}
+{"o":3535.9659412502,"h":3541.8690911774,"l":3493.3892446184,"c":3498.7777212883,"v":387830.7898023695,"t":1706065200}
+{"o":3498.7777212883,"h":3527.1850601495,"l":3490.1613067522,"c":3502.739267682,"v":262759.4951553083,"t":1706068800}
+{"o":3502.739267682,"h":3556.9404868101,"l":3501.0606395145,"c":3551.5489490752,"v":236965.5857516947,"t":1706072400}
+{"o":3551.5489490752,"h":3572.971373499,"l":3514.5487603925,"c":3569.2521575717,"v":211750.8235362298,"t":1706076000}
+{"o":3569.2521575717,"h":3636.3115622607,"l":3556.0432151954,"c":3607.6326838409,"v":245781.5030677108,"t":1706079600}
+{"o":3607.6326838409,"h":3660.1063698593,"l":3597.9395958646,"c":3626.8145237664,"v":245047.5782654047,"t":1706083200}
+{"o":3626.8145237664,"h":3651.9383860583,"l":3608.7394663442,"c":3631.9917883627,"v":227355.8417612196,"t":1706086800}
+{"o":3631.9917883627,"h":3708.0316620706,"l":3623.9029833287,"c":3677.8802900409,"v":263884.4661462305,"t":1706090400}
+{"o":3677.8802900409,"h":3684.7248217535,"l":3631.1562948828,"c":3654.4273617324,"v":204428.175827826,"t":1706094000}
+{"o":3654.4273617324,"h":3685.396894021,"l":3628.7552752726,"c":3629.3031462027,"v":263184.7925965864,"t":1706097600}
+{"o":3629.3031462027,"h":3641.1098342606,"l":3584.3933332781,"c":3603.3841320625,"v":270839.4556080387,"t":1706101200}
+{"o":3603.3841320625,"h":3651.4406198741,"l":3567.113064563,"c":3600.1168564827,"v":360208.5390298822,"t":1706104800}
+{"o":3600.1168564827,"h":3660.3992237397,"l":3577.7693823761,"c":3644.4066123352,"v":295960.4495923689,"t":1706108400}
+{"o":3644.4066123352,"h":3679.9074667831,"l":3615.3436806172,"c":3676.5671387327,"v":337484.4487795295,"t":1706112000}
+{"o":3676.5671387327,"h":3677.3996784449,"l":3643.4872152428,"c":3652.6336452014,"v":277511.4685282062,"t":1706115600}
+{"o":3652.6336452014,"h":3652.6336452014,"l":3586.0727492938,"c":3612.2800215544,"v":287963.4430226443,"t":1706119200}
+{"o":3612.2800215544,"h":3625.5488714137,"l":3595.9625468629,"c":3619.8197724453,"v":233857.2255425061,"t":1706122800}
+{"o":3619.8197724453,"h":3660.4614653082,"l":3599.0208303922,"c":3605.2224841063,"v":320899.2980681771,"t":1706126400}
+{"o":3605.2224841063,"h":3638.8998168646,"l":3600.10519467,"c":3624.4013052011,"v":275524.3858058434,"t":1706130000}
+{"o":3624.4013052011,"h":3681.2288934478,"l":3615.9745669363,"c":3665.8922262324,"v":262366.2147366134,"t":1706133600}
+{"o":3665.8922262324,"h":3745.1696524346,"l":3661.8561499402,"c":3719.4931113763,"v":330304.803970733,"t":1706137200}
+{"o":3719.4931113763,"h":3753.8281101007,"l":3706.2007911505,"c":3749.6450548342,"v":331687.8954484567,"t":1706140800}
+{"o":3749.6450548342,"h":3749.6997410754,"l":3675.3836565115,"c":3682.4970626202,"v":239692.227639586,"t":1706144400}
+{"o":3682.4970626202,"h":3716.0967177457,"l":3676.1023705642,"c":3686.0508870551,"v":224385.9143288191,"t":1706148000}
+{"o":3686.0508870551,"h":3715.0003016477,"l":3676.7020731361,"c":3700.791484262,"v":199461.253998353,"t":1706151600}
+{"o":3700.791484262,"h":3712.6692027429,"l":3656.8832825658,"c":3674.5618882961,"v":237218.567150234,"t":1706155200}
+{"o":3674.5618882961,"h":3674.5618882961,"l":3634.6628723047,"c":3650.1852802432,"v":228625.45140655,"t":1706158800}
+{"o":3650.1852802432,"h":3712.2139984954,"l":3644.5544367474,"c":3703.7837204337,"v":210833.3120833796,"t":1706162400}
+{"o":3703.7837204337,"h":3706.1179817052,"l":3678.7133186097,"c":3694.4754724494,"v":194585.2590898973,"t":1706166000}
+{"o":3694.4754724494,"h":3704.5086226188,"l":3670.7312085214,"c":3673.8815572574,"v":199831.3126490663,"t":1706169600}
+{"o":3673.8815572574,"h":3691.4783992379,"l":3649.2309386886,"c":3652.3933212028,"v":156022.1515487718,"t":1706173200}
+{"o":3652.3933212028,"h":3689.4871555877,"l":3626.969502276,"c":3688.6320306554,"v":177441.326938128,"t":1706176800}
+{"o":3688.6320306554,"h":3741.3653989265,"l":3672.0381574491,"c":3726.5480324416,"v":231481.6568994921,"t":1706180400}
+{"o":3726.5480324416,"h":3742.4855241959,"l":3627.1573644901,"c":3647.8906259659,"v":251014.3136552079,"t":1706184000}
+{"o":3647.8906259659,"h":3659.8374015291,"l":3622.6312409413,"c":3649.9281446742,"v":227272.5553850816,"t":1706187600}
+{"o":3649.9281446742,"h":3706.9430696648,"l":3636.0033407334,"c":3693.3824909759,"v":264707.1927832011,"t":1706191200}
+{"o":3693.3824909759,"h":3693.5787994159,"l":3598.5928970583,"c":3619.4800115695,"v":362943.5171495305,"t":1706194800}
+{"o":3619.4800115695,"h":3638.1951213664,"l":3588.9876999015,"c":3593.1290554391,"v":298159.7315625844,"t":1706198400}
+{"o":3593.1290554391,"h":3617.7948963777,"l":3565.0307276985,"c":3605.4433602643,"v":310355.9968481839,"t":1706202000}
+{"o":3605.4433602643,"h":3672.8566899463,"l":3605.4433602643,"c":3628.0127175966,"v":344222.0638135574,"t":1706205600}
+{"o":3628.0127175966,"h":3695.4455443218,"l":3619.5293585627,"c":3678.4999363941,"v":299028.2381952726,"t":1706209200}
+{"o":3678.4999363941,"h":3679.5652069972,"l":3625.4547073502,"c":3644.7302954356,"v":280271.6233206333,"t":1706212800}
+{"o":3644.7302954356,"h":3664.777309351,"l":3629.5148457973,"c":3648.4970398566,"v":297998.4145733067,"t":1706216400}
+{"o":3648.4970398566,"h":3664.9952112398,"l":3621.4430492766,"c":3655.0731505391,"v":219314.4612004179,"t":1706220000}
+{"o":3655.0731505391,"h":3668.3182291539,"l":3627.9102174598,"c":3636.9373725766,"v":224851.5753566938,"t":1706223600}
+{"o":3636.9373725766,"h":3667.9778119408,"l":3611.7867603298,"c":3644.7236763968,"v":229053.0409519527,"t":1706227200}
+{"o":3644.7236763968,"h":3644.7236763968,"l":3603.0433267848,"c":3619.1998684281,"v":243865.1723902077,"t":1706230800}
+{"o":3619.1998684281,"h":3693.2482849005,"l":3615.6974734355,"c":3686.8092027399,"v":232788.3867054565,"t":1706234400}
+{"o":3686.8092027399,"h":3695.8173870776,"l":3667.3405915345,"c":3683.5944062013,"v":185071.1289614498,"t":1706238000}
+{"o":3683.5944062013,"h":3705.4662469885,"l":3676.894997368,"c":3683.0332173678,"v":186956.5081766846,"t":1706241600}
+{"o":3683.0332173678,"h":3686.6505765168,"l":3663.8018153182,"c":3672.7998442551,"v":198907.2304875743,"t":1706245200}
+{"o":3672.7998442551,"h":3689.7169022397,"l":3651.0688080129,"c":3657.4392222991,"v":203478.9174491156,"t":1706248800}
+{"o":3657.4392222991,"h":3665.0575946283,"l":3634.9691815132,"c":3646.6531998389,"v":245800.2428965379,"t":1706252400}
+{"o":3646.6531998389,"h":3690.4755918121,"l":3646.6531998389,"c":3675.0964093703,"v":214901.2731571564,"t":1706256000}
+{"o":3675.0964093703,"h":3715.561353231,"l":3662.9853912154,"c":3666.607365555,"v":178854.2983952275,"t":1706259600}
+{"o":3666.607365555,"h":3800.6851005856,"l":3659.4504834361,"c":3789.3120572508,"v":258530.0575342709,"t":1706263200}
+{"o":3789.3120572508,"h":3868.0712677529,"l":3789.3120572508,"c":3849.8173744806,"v":341291.8071097328,"t":1706266800}
+{"o":3849.8173744806,"h":3861.6453471322,"l":3789.7987374871,"c":3798.8707365927,"v":271319.6936317842,"t":1706270400}
+{"o":3798.8707365927,"h":3826.7992615442,"l":3776.1488050259,"c":3785.7082392698,"v":219780.9365314799,"t":1706274000}
+{"o":3785.7082392698,"h":3852.9499298749,"l":3783.3170799392,"c":3849.59866822,"v":306024.8129754285,"t":1706277600}
+{"o":3849.59866822,"h":3877.4402230216,"l":3811.1359032245,"c":3866.7492020951,"v":463402.3542244172,"t":1706281200}
+{"o":3866.7492020951,"h":3934.9863235009,"l":3861.2727194339,"c":3901.5089071043,"v":520444.8469809402,"t":1706284800}
+{"o":3901.5089071043,"h":3915.131311118,"l":3875.1058025263,"c":3906.1116021387,"v":330575.6065240388,"t":1706288400}
+{"o":3906.1116021387,"h":3925.5682629916,"l":3879.8528473593,"c":3904.105407485,"v":289713.2601399751,"t":1706292000}
+{"o":3904.105407485,"h":3906.2209724366,"l":3876.2138161688,"c":3891.90779036,"v":285520.5888439463,"t":1706295600}
+{"o":3891.90779036,"h":3925.5030837468,"l":3855.5228925446,"c":3863.0430314667,"v":320940.7682839211,"t":1706299200}
+{"o":3863.0430314667,"h":3879.2387299664,"l":3841.588325346,"c":3867.2723884522,"v":289305.8689534924,"t":1706302800}
+{"o":3867.2723884522,"h":3880.4311751409,"l":3841.4740721513,"c":3871.0531836756,"v":317477.0466399426,"t":1706306400}
+{"o":3871.0531836756,"h":3877.9592315088,"l":3849.9490141258,"c":3865.1861462618,"v":296743.8785941057,"t":1706310000}
+{"o":3865.1861462618,"h":3896.7738146784,"l":3857.3858903524,"c":3891.1261390896,"v":254906.411708086,"t":1706313600}
+{"o":3891.1261390896,"h":3928.1074590143,"l":3868.9661754073,"c":3886.668539842,"v":262113.9282315377,"t":1706317200}
+{"o":3886.668539842,"h":3922.0542374862,"l":3881.9873643885,"c":3901.148265206,"v":214566.1941857884,"t":1706320800}
+{"o":3901.148265206,"h":3908.3133621658,"l":3879.991267434,"c":3886.5487554275,"v":252010.333861597,"t":1706324400}
+{"o":3886.5487554275,"h":3889.5944991181,"l":3869.4668716883,"c":3883.2466338127,"v":230041.6253728893,"t":1706328000}
+{"o":3883.2466338127,"h":3883.6283490058,"l":3829.7885278213,"c":3835.6800984795,"v":234818.2619525699,"t":1706331600}
+{"o":3835.6800984795,"h":3849.2360726295,"l":3818.3291050419,"c":3829.4763459797,"v":227970.267457711,"t":1706335200}
+{"o":3829.4763459797,"h":3838.4963467252,"l":3803.1911473301,"c":3822.1845446275,"v":238680.7697036903,"t":1706338800}
+{"o":3822.1845446275,"h":3831.2180366339,"l":3801.0615120321,"c":3806.5776463915,"v":165532.7080994356,"t":1706342400}
+{"o":3806.5776463915,"h":3860.6597430314,"l":3798.3275597639,"c":3847.8216539923,"v":190195.2596637416,"t":1706346000}
+{"o":3847.8216539923,"h":3866.6477288302,"l":3843.9463019842,"c":3852.6557449319,"v":156267.5804872897,"t":1706349600}
+{"o":3852.6557449319,"h":3859.3496503475,"l":3844.8180770784,"c":3857.2112138038,"v":206901.5677458353,"t":1706353200}
+{"o":3857.2112138038,"h":3865.9061518682,"l":3841.5946416427,"c":3860.9520151479,"v":149130.3652870141,"t":1706356800}
+{"o":3860.9520151479,"h":3879.0513760674,"l":3849.9013504272,"c":3862.5872374774,"v":181940.7564645502,"t":1706360400}
+{"o":3862.5872374774,"h":3906.1734742279,"l":3856.8984863757,"c":3882.8484205668,"v":257293.7774717646,"t":1706364000}
+{"o":3882.8484205668,"h":3898.0374727481,"l":3875.6198957802,"c":3887.3245071671,"v":219745.0211975507,"t":1706367600}
+{"o":3887.3245071671,"h":3915.0655836472,"l":3864.6578666799,"c":3870.3362439632,"v":226538.381844326,"t":1706371200}
+{"o":3870.3362439632,"h":3889.7741223324,"l":3866.556683451,"c":3880.7435925024,"v":185154.1463673618,"t":1706374800}
+{"o":3880.7435925024,"h":3909.2380490818,"l":3876.9038305487,"c":3892.2005257025,"v":186816.5274525805,"t":1706378400}
+{"o":3892.2005257025,"h":3914.2997046338,"l":3889.2637679282,"c":3900.7595302922,"v":179514.2419817037,"t":1706382000}
+{"o":3900.7595302922,"h":3913.3793101693,"l":3893.3782626855,"c":3910.0170499521,"v":191861.8347494392,"t":1706385600}
+{"o":3910.0170499521,"h":3928.0690687841,"l":3898.4525960596,"c":3919.2852722347,"v":215504.5567493171,"t":1706389200}
+{"o":3919.2852722347,"h":3927.593269114,"l":3903.4655999077,"c":3927.593269114,"v":206053.0514461066,"t":1706392800}
+{"o":3927.593269114,"h":3960.4923702718,"l":3919.6652641527,"c":3952.498487769,"v":216208.6305030809,"t":1706396400}
+{"o":3952.498487769,"h":3958.6108467176,"l":3915.2583317797,"c":3930.8719972091,"v":210173.6780605355,"t":1706400000}
+{"o":3930.8719972091,"h":3980.8697023374,"l":3928.0467644249,"c":3941.1716478919,"v":254048.8194670134,"t":1706403600}
+{"o":3941.1716478919,"h":3962.2784257571,"l":3932.9356250433,"c":3952.1134684096,"v":242062.8824456449,"t":1706407200}
+{"o":3952.1134684096,"h":4053.2054796489,"l":3948.0249481833,"c":4049.3688187324,"v":298408.7524776714,"t":1706410800}
+{"o":4049.3688187324,"h":4076.6965081098,"l":4040.7860604924,"c":4064.8048300177,"v":343572.0078365335,"t":1706414400}
+{"o":4064.8048300177,"h":4069.1479721972,"l":4007.1550752951,"c":4030.3751476773,"v":272705.3133111864,"t":1706418000}
+{"o":4030.3751476773,"h":4035.1606504477,"l":3992.2187847896,"c":4006.8690997048,"v":221171.1193116657,"t":1706421600}
+{"o":4006.8690997048,"h":4027.1579417105,"l":4002.0722730301,"c":4014.4839577956,"v":187603.6530837957,"t":1706425200}
+{"o":4014.4839577956,"h":4069.6192843485,"l":4006.058874125,"c":4043.6887606338,"v":201122.699443558,"t":1706428800}
+{"o":4043.6887606338,"h":4107.0148882048,"l":4042.9739954159,"c":4074.1722357657,"v":232914.7238504553,"t":1706432400}
+{"o":4074.1722357657,"h":4169.7083504018,"l":4073.8489843277,"c":4145.3015741791,"v":295820.4260756591,"t":1706436000}
+{"o":4145.3015741791,"h":4157.5315922134,"l":4090.3491687283,"c":4124.7376692696,"v":259068.3063265992,"t":1706439600}
+{"o":4124.7376692696,"h":4125.5781828561,"l":4060.1554573483,"c":4102.6031229359,"v":350154.1559870499,"t":1706443200}
+{"o":4102.6031229359,"h":4131.4931052028,"l":4078.4528084835,"c":4088.3271782247,"v":333807.9002928157,"t":1706446800}
+{"o":4088.3271782247,"h":4118.693791586,"l":4054.2868414671,"c":4057.3638477557,"v":309010.3583798098,"t":1706450400}
+{"o":4057.3638477557,"h":4104.7725735864,"l":4054.8404952321,"c":4071.736419097,"v":353937.9225304053,"t":1706454000}
+{"o":4071.736419097,"h":4102.8034257008,"l":4066.343824684,"c":4088.0401603154,"v":265639.342789026,"t":1706457600}
+{"o":4088.0401603154,"h":4088.0401603154,"l":4016.8797970531,"c":4030.1236610591,"v":309089.9160432533,"t":1706461200}
+{"o":4030.1236610591,"h":4033.4760750208,"l":3986.0275285986,"c":3994.54503511,"v":321149.6322977619,"t":1706464800}
+{"o":3994.54503511,"h":4022.3090358406,"l":3887.9807996652,"c":3963.0669290072,"v":392681.6819933996,"t":1706468400}
+{"o":3963.0669290072,"h":4008.0708551644,"l":3919.9018291618,"c":3996.2650989212,"v":393720.9787321934,"t":1706472000}
+{"o":3996.2650989212,"h":4035.8444758982,"l":3979.2603123243,"c":4021.4457082563,"v":310473.6968104217,"t":1706475600}
+{"o":4021.4457082563,"h":4026.7316659277,"l":3970.3186071181,"c":3973.7014798152,"v":329109.6358879216,"t":1706479200}
+{"o":3973.7014798152,"h":4038.0633430507,"l":3961.0900722026,"c":4030.7733010649,"v":364816.815998546,"t":1706482800}
+{"o":4030.7733010649,"h":4030.7733010649,"l":4030.7733010649,"c":4030.7733010649,"v":312110.0354468178,"t":1706486400}
+{"o":4030.7733010649,"h":4076.1463506685,"l":4006.0202411902,"c":4062.191689351,"v":320311.8220123854,"t":1706490000}
+{"o":4062.191689351,"h":4093.1265246457,"l":4042.67059787,"c":4069.7322756807,"v":320068.9487180941,"t":1706493600}
+{"o":4069.7322756807,"h":4149.0814158568,"l":4061.9568009212,"c":4101.6611342817,"v":325715.3293851639,"t":1706497200}
+{"o":4101.6611342817,"h":4105.696898998,"l":4062.9060781447,"c":4070.6393790722,"v":292746.0453453579,"t":1706500800}
+{"o":4070.6393790722,"h":4087.5386053642,"l":4031.9810183671,"c":4038.5887686536,"v":241192.3371965928,"t":1706504400}
+{"o":4038.5887686536,"h":4085.5910053906,"l":4037.273103973,"c":4075.8614723732,"v":225358.3721102527,"t":1706508000}
+{"o":4075.8614723732,"h":4097.5927124731,"l":4047.6245694169,"c":4052.8323819278,"v":212205.1517328958,"t":1706511600}
+{"o":4052.8323819278,"h":4078.4492713236,"l":4034.0346517232,"c":4066.8019326944,"v":244669.5976125084,"t":1706515200}
+{"o":4066.8019326944,"h":4089.1456874998,"l":4037.7769847412,"c":4076.0123320343,"v":223302.7700466166,"t":1706518800}
+{"o":4076.0123320343,"h":4103.8081985657,"l":4058.2271948585,"c":4095.119170181,"v":172424.3807781641,"t":1706522400}
+{"o":4095.119170181,"h":4105.5153569238,"l":4067.4466349138,"c":4083.2950872646,"v":236847.7769867895,"t":1706526000}
+{"o":4083.2950872646,"h":4103.7491573164,"l":4046.7646553898,"c":4066.5813220952,"v":272740.1782446905,"t":1706529600}
+{"o":4066.5813220952,"h":4066.5813220952,"l":4015.5960439148,"c":4031.4149287701,"v":404283.7336199602,"t":1706533200}
+{"o":4031.4149287701,"h":4063.9668175257,"l":4004.0128294431,"c":4023.234889822,"v":372686.5619870257,"t":1706536800}
+{"o":4023.234889822,"h":4080.2656834414,"l":4013.4615036574,"c":4078.3147703392,"v":241912.6273042098,"t":1706540400}
+{"o":4078.3147703392,"h":4266.1538432028,"l":4078.3147703392,"c":4234.3790508211,"v":442186.3100214779,"t":1706544000}
+{"o":4234.3790508211,"h":4258.4021381255,"l":4201.7151944957,"c":4212.7215599045,"v":341736.8506288078,"t":1706547600}
+{"o":4212.7215599045,"h":4233.3907456714,"l":4176.7006373384,"c":4197.1237907115,"v":294611.2314463921,"t":1706551200}
+{"o":4197.1237907115,"h":4235.4188802068,"l":4195.9914400454,"c":4214.578476667,"v":222930.6947991944,"t":1706554800}
+{"o":4214.578476667,"h":4252.0329489407,"l":4212.5008029067,"c":4243.9502734402,"v":202200.947100598,"t":1706558400}
+{"o":4243.9502734402,"h":4255.7922251526,"l":4236.9058932302,"c":4237.4745181576,"v":200285.6746712177,"t":1706562000}
+{"o":4237.4745181576,"h":4255.3028675179,"l":4220.4541214578,"c":4232.153123316,"v":211062.4364709613,"t":1706565600}
+{"o":4232.153123316,"h":4272.2064139312,"l":4219.3405759117,"c":4261.8732435583,"v":256377.0252416792,"t":1706569200}
+{"o":4261.8732435583,"h":4275.2801029636,"l":4232.8352113737,"c":4236.2043503519,"v":228024.3000261401,"t":1706572800}
+{"o":4236.2043503519,"h":4315.802148019,"l":4231.7309949133,"c":4308.5270820213,"v":295206.2181982913,"t":1706576400}
+{"o":4308.5270820213,"h":4349.5507378178,"l":4288.7421723151,"c":4322.9650633708,"v":259843.3161165785,"t":1706580000}
+{"o":4322.9650633708,"h":4348.0761880425,"l":4274.9273554472,"c":4280.7887979308,"v":266079.9075624443,"t":1706583600}
+{"o":4280.7887979308,"h":4291.9662584606,"l":4251.5761786866,"c":4283.136305559,"v":183439.2006073513,"t":1706587200}
+{"o":4283.136305559,"h":4318.5322963476,"l":4267.012401134,"c":4304.7735064697,"v":204928.9994471705,"t":1706590800}
+{"o":4304.7735064697,"h":4328.9890668353,"l":4283.9973608374,"c":4328.0344752477,"v":217953.0151665129,"t":1706594400}
+{"o":4328.0344752477,"h":4333.0221166858,"l":4307.8166199903,"c":4310.8405125826,"v":178572.9104460778,"t":1706598000}
+{"o":4310.8405125826,"h":4357.8020615159,"l":4292.7061409334,"c":4333.9921997004,"v":213211.8819641605,"t":1706601600}
+{"o":4333.9921997004,"h":4358.7333439314,"l":4317.8311707637,"c":4335.2672920938,"v":177326.0090938208,"t":1706605200}
+{"o":4335.2672920938,"h":4377.5652386729,"l":4317.2841384122,"c":4365.0853022481,"v":173736.0399641348,"t":1706608800}
+{"o":4365.0853022481,"h":4455.9808555304,"l":4365.0853022481,"c":4443.2191745259,"v":265946.3301317532,"t":1706612400}
+{"o":4443.2191745259,"h":4455.4692324105,"l":4363.0735785844,"c":4386.1803480716,"v":327550.3453648089,"t":1706616000}
+{"o":4386.1803480716,"h":4414.9366116212,"l":4340.4567578074,"c":4375.4774372799,"v":308784.3387471742,"t":1706619600}
+{"o":4375.4774372799,"h":4433.8821529268,"l":4344.1362945003,"c":4417.3783051411,"v":295723.3752845299,"t":1706623200}
+{"o":4417.3783051411,"h":4460.9462181133,"l":4384.686717093,"c":4393.062838259,"v":398237.9420813041,"t":1706626800}
+{"o":4393.062838259,"h":4397.8630260444,"l":4329.8223277396,"c":4377.1826357424,"v":337850.6272740231,"t":1706630400}
+{"o":4377.1826357424,"h":4416.4782173233,"l":4370.2439813753,"c":4392.816699099,"v":280545.0579689402,"t":1706634000}
+{"o":4392.816699099,"h":4414.4150398591,"l":4354.3752763125,"c":4402.9665045679,"v":273113.4454620202,"t":1706637600}
+{"o":4402.9665045679,"h":4427.0010116871,"l":4393.3197958048,"c":4412.8407422972,"v":181956.2243542099,"t":1706641200}
diff --git a/So11111111111111111111111111111111111111112_FrGsi1hT9LX2nkxDxLX33YHoavovcjSi23PK8g4YpPCu.json b/So11111111111111111111111111111111111111112_FrGsi1hT9LX2nkxDxLX33YHoavovcjSi23PK8g4YpPCu.json
new file mode 100644
index 0000000000000000000000000000000000000000..0733ebffccaa1d873ba53b30883ba498370f6e75
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_FrGsi1hT9LX2nkxDxLX33YHoavovcjSi23PK8g4YpPCu.json
@@ -0,0 +1,9000 @@
+{"o":5474.9359979266,"h":5500.9738408288,"l":5398.9930224852,"c":5471.978256545,"v":1455843.1871632854,"t":1731844800}
+{"o":5471.978256545,"h":5474.5592582232,"l":5354.4110575787,"c":5397.5489370345,"v":1532679.6522670372,"t":1731848400}
+{"o":5397.5489370345,"h":5453.5961089479,"l":5385.812680241,"c":5442.1528307001,"v":1469951.1536370395,"t":1731852000}
+{"o":5442.1528307001,"h":5482.8716223769,"l":5415.639556787,"c":5455.5421717052,"v":1526437.4572096178,"t":1731855600}
+{"o":5455.5421717052,"h":5471.9482131415,"l":5414.9468351526,"c":5443.3595440561,"v":1566405.883958803,"t":1731859200}
+{"o":5443.3595440561,"h":5472.1526679446,"l":5399.0070438232,"c":5450.259788913,"v":1362180.6200855395,"t":1731862800}
+{"o":5450.259788913,"h":5461.4227453387,"l":5390.2415561228,"c":5431.1313985363,"v":1286103.1671145726,"t":1731866400}
+{"o":5431.1313985363,"h":5491.1845187998,"l":5400.4404584818,"c":5488.9658589038,"v":1378996.7946017315,"t":1731870000}
+{"o":5488.9658589038,"h":5528.6641664371,"l":5450.5833577806,"c":5497.6839534664,"v":1440843.6669740584,"t":1731873600}
+{"o":5497.6839534664,"h":5517.0357138383,"l":5426.2189661664,"c":5429.4408291489,"v":1369483.7756792514,"t":1731877200}
+{"o":5429.4408291489,"h":5496.3834181424,"l":5399.3637274548,"c":5476.6177047233,"v":1382584.3602635411,"t":1731880800}
+{"o":5476.6177047233,"h":5560.6049788502,"l":5439.6547062146,"c":5537.8526203502,"v":1396491.567695688,"t":1731884400}
+{"o":5537.8526203502,"h":5560.1141464571,"l":5456.0924384382,"c":5483.6770260263,"v":1461051.9759076887,"t":1731888000}
+{"o":5483.6770260263,"h":5589.4953292735,"l":5465.0319119749,"c":5540.3893147633,"v":1369302.9137487141,"t":1731891600}
+{"o":5540.3893147633,"h":5596.1617749896,"l":5530.4867978624,"c":5584.6871949799,"v":1353942.9754368691,"t":1731895200}
+{"o":5584.6871949799,"h":5693.4495487419,"l":5530.3159265938,"c":5687.148344056,"v":1300800.2428759229,"t":1731898800}
+{"o":5687.148344056,"h":5715.3392468565,"l":5609.759188956,"c":5654.1744160728,"v":1293500.480405096,"t":1731902400}
+{"o":5654.1744160728,"h":5697.5760728122,"l":5629.1640084911,"c":5664.1343861972,"v":1188028.7344866274,"t":1731906000}
+{"o":5664.1343861972,"h":5681.8980025825,"l":5625.7726623932,"c":5640.9742951841,"v":1296264.5070050256,"t":1731909600}
+{"o":5640.9742951841,"h":5653.0279852889,"l":5585.6932822273,"c":5643.0609650165,"v":1109547.1895865863,"t":1731913200}
+{"o":5643.0609650165,"h":5666.6245758704,"l":5588.592054352,"c":5655.9194987781,"v":1158325.2509113913,"t":1731916800}
+{"o":5655.9194987781,"h":5723.0748228853,"l":5622.3020481831,"c":5705.9853038579,"v":1512909.4982307288,"t":1731920400}
+{"o":5705.9853038579,"h":5789.9423594965,"l":5679.299166979,"c":5767.5143260293,"v":1380122.4280323037,"t":1731924000}
+{"o":5767.5143260293,"h":5767.5143260293,"l":5633.2775211897,"c":5651.2695078725,"v":1478826.2953371303,"t":1731927600}
+{"o":5651.2695078725,"h":5694.1586571406,"l":5626.387570225,"c":5663.1257773029,"v":1225192.8439391821,"t":1731931200}
+{"o":5663.1257773029,"h":5683.6068546552,"l":5558.1534669661,"c":5565.0758048066,"v":1561953.8645350658,"t":1731934800}
+{"o":5565.0758048066,"h":5709.3665758811,"l":5550.8625354233,"c":5636.3691840281,"v":1513003.6542303192,"t":1731938400}
+{"o":5636.3691840281,"h":5713.2643052658,"l":5604.0985290318,"c":5672.2369703302,"v":1629732.2952380446,"t":1731942000}
+{"o":5672.2369703302,"h":5687.5895405869,"l":5561.1438603998,"c":5595.8707955911,"v":1693458.3076259929,"t":1731945600}
+{"o":5595.8707955911,"h":5651.4233129727,"l":5539.8428224661,"c":5592.030520962,"v":1776598.427047031,"t":1731949200}
+{"o":5592.030520962,"h":5638.3687674321,"l":5531.1625039871,"c":5560.0937708295,"v":1679162.2380962013,"t":1731952800}
+{"o":5560.0937708295,"h":5569.1191927881,"l":5464.2526976187,"c":5512.7381131022,"v":1769628.3155521732,"t":1731956400}
+{"o":5512.7381131022,"h":5608.7951881664,"l":5498.5089415716,"c":5571.2737272206,"v":1715393.4277866154,"t":1731960000}
+{"o":5571.2737272206,"h":5620.7777451989,"l":5556.3449611525,"c":5559.5956885761,"v":1572868.3285388479,"t":1731963600}
+{"o":5559.5956885761,"h":5612.1628409018,"l":5559.5956885761,"c":5586.4237963187,"v":1433996.0831180466,"t":1731967200}
+{"o":5586.4237963187,"h":5604.0947870759,"l":5546.0982137729,"c":5594.7290377731,"v":1408324.1583871031,"t":1731970800}
+{"o":5594.7290377731,"h":5627.4259478018,"l":5540.6689376068,"c":5587.775486525,"v":1493149.2861349189,"t":1731974400}
+{"o":5587.775486525,"h":5612.9804943091,"l":5561.6025646015,"c":5568.1605039285,"v":1366284.266366313,"t":1731978000}
+{"o":5568.1605039285,"h":5629.0943859576,"l":5558.848341191,"c":5629.0943859576,"v":1324211.5915587607,"t":1731981600}
+{"o":5629.0943859576,"h":5675.7029818884,"l":5608.5010810904,"c":5612.9586693784,"v":1518428.0109485702,"t":1731985200}
+{"o":5612.9586693784,"h":5623.8147155677,"l":5568.7150176043,"c":5594.1373963355,"v":1554858.0719080679,"t":1731988800}
+{"o":5594.1373963355,"h":5649.2353263119,"l":5581.8395228529,"c":5619.7142530478,"v":1638024.10107207,"t":1731992400}
+{"o":5619.7142530478,"h":5673.9161470307,"l":5613.3255354315,"c":5673.9161470307,"v":2730370.1553580048,"t":1731996000}
+{"o":5673.9161470307,"h":5700.6421508657,"l":5656.7759124111,"c":5678.1467843127,"v":2367142.5782359787,"t":1731999600}
+{"o":5678.1467843127,"h":5721.3807180467,"l":5666.1625030968,"c":5699.4308277698,"v":1807811.807776415,"t":1732003200}
+{"o":5699.4308277698,"h":5739.1616856903,"l":5641.98361352,"c":5709.4102257469,"v":1575364.6516965376,"t":1732006800}
+{"o":5709.4102257469,"h":5737.6384029303,"l":5699.1483808085,"c":5737.186542943,"v":1270166.8328373465,"t":1732010400}
+{"o":5737.186542943,"h":5760.2154079278,"l":5724.6995077564,"c":5741.5264738989,"v":1440811.2934955233,"t":1732014000}
+{"o":5741.5264738989,"h":5771.9936737703,"l":5708.0187562016,"c":5721.3668193426,"v":1613411.9394796111,"t":1732017600}
+{"o":5721.3668193426,"h":5725.3927971172,"l":5595.1963246009,"c":5595.1963246009,"v":1740920.8865294957,"t":1732021200}
+{"o":5595.1963246009,"h":5614.7921013998,"l":5559.3336927458,"c":5586.7657969294,"v":1891591.6260962663,"t":1732024800}
+{"o":5586.7657969294,"h":5627.8413363815,"l":5562.5085320893,"c":5616.0936463185,"v":1694163.7277057373,"t":1732028400}
+{"o":5616.0936463185,"h":5655.3826698347,"l":5601.8640356889,"c":5645.8844215553,"v":1734414.4531016022,"t":1732032000}
+{"o":5645.8844215553,"h":5675.4872863628,"l":5616.5744187515,"c":5664.9743540422,"v":1762119.6147202151,"t":1732035600}
+{"o":5664.9743540422,"h":5707.0559801589,"l":5647.8956740939,"c":5685.4060566258,"v":1674815.908575895,"t":1732039200}
+{"o":5685.4060566258,"h":5706.3178457762,"l":5652.4975649106,"c":5683.4281375003,"v":1532049.8655380346,"t":1732042800}
+{"o":5683.4281375003,"h":5698.2002811217,"l":5567.3409712731,"c":5594.0562317805,"v":1675860.6185230373,"t":1732046400}
+{"o":5594.0562317805,"h":5610.578915428,"l":5471.4684945783,"c":5518.2188241878,"v":1895634.4236674258,"t":1732050000}
+{"o":5518.2188241878,"h":5536.2824964931,"l":5449.6154005642,"c":5496.0533035958,"v":1463219.6623210637,"t":1732053600}
+{"o":5496.0533035958,"h":5553.1444741283,"l":5480.2750105671,"c":5543.5361409662,"v":1175553.7105444812,"t":1732057200}
+{"o":5543.5361409662,"h":5549.0632259527,"l":5497.4580970241,"c":5530.4532674625,"v":1101727.7422475591,"t":1732060800}
+{"o":5530.4532674625,"h":5552.9595319035,"l":5467.8433701596,"c":5482.5484306054,"v":1596449.9880069261,"t":1732064400}
+{"o":5482.5484306054,"h":5488.3664658887,"l":5425.4232551509,"c":5436.6256818013,"v":1761357.413533522,"t":1732068000}
+{"o":5436.6256818013,"h":5457.2253236971,"l":5376.9565269185,"c":5456.3547544707,"v":1695706.3002929622,"t":1732071600}
+{"o":5456.3547544707,"h":5459.3029660131,"l":5402.1691106377,"c":5450.20128122,"v":1710147.9289042102,"t":1732075200}
+{"o":5450.20128122,"h":5485.7485417435,"l":5428.2399712937,"c":5483.5612096507,"v":1530395.564533964,"t":1732078800}
+{"o":5483.5612096507,"h":5498.1796807958,"l":5466.8912948806,"c":5476.9817932076,"v":1317847.7742614357,"t":1732082400}
+{"o":5476.9817932076,"h":5515.3930496112,"l":5462.9486905473,"c":5504.4758784954,"v":1466678.772948748,"t":1732086000}
+{"o":5504.4758784954,"h":5572.0360682221,"l":5495.7115210484,"c":5545.3394407842,"v":1533048.5396086224,"t":1732089600}
+{"o":5545.3394407842,"h":5562.2628243131,"l":5520.6088088286,"c":5544.5655860248,"v":1353864.7790761711,"t":1732093200}
+{"o":5544.5655860248,"h":5561.6125245803,"l":5517.565935495,"c":5524.0364600723,"v":1182798.765862596,"t":1732096800}
+{"o":5524.0364600723,"h":5558.6009641404,"l":5480.2543853129,"c":5545.4724444182,"v":1370502.2213425951,"t":1732100400}
+{"o":5545.4724444182,"h":5566.8979350821,"l":5495.7629171859,"c":5519.1431658629,"v":1420506.6117505035,"t":1732104000}
+{"o":5519.1431658629,"h":5571.3657344467,"l":5494.3912280018,"c":5564.0501321952,"v":1625432.9685604428,"t":1732107600}
+{"o":5564.0501321952,"h":5656.6702124399,"l":5554.3309762541,"c":5597.1963493724,"v":1987208.0522655251,"t":1732111200}
+{"o":5597.1963493724,"h":5612.8367634158,"l":5507.5247215203,"c":5560.2055761883,"v":2139617.8232187736,"t":1732114800}
+{"o":5560.2055761883,"h":5579.1106324815,"l":5427.1970375215,"c":5477.1052152238,"v":2351652.1484694453,"t":1732118400}
+{"o":5477.1052152238,"h":5497.8021702684,"l":5409.151756538,"c":5409.151756538,"v":1763716.0952442107,"t":1732122000}
+{"o":5409.151756538,"h":5463.5893432149,"l":5394.1631506794,"c":5439.4215266984,"v":2044624.5090289335,"t":1732125600}
+{"o":5439.4215266984,"h":5445.9221241298,"l":5388.0259239681,"c":5437.5020754406,"v":1714320.7794754175,"t":1732129200}
+{"o":5437.5020754406,"h":5493.0940152222,"l":5407.2287858848,"c":5483.4168143711,"v":1482239.5680282121,"t":1732132800}
+{"o":5483.4168143711,"h":5553.2326124414,"l":5471.6460880377,"c":5517.9221631197,"v":1545591.5828152106,"t":1732136400}
+{"o":5517.9221631197,"h":5551.4706701722,"l":5487.0039661022,"c":5512.0276550471,"v":1367880.4668975461,"t":1732140000}
+{"o":5512.0276550471,"h":5536.4190941835,"l":5479.2532019182,"c":5495.597088979,"v":890754.298385461,"t":1732143600}
+{"o":5495.597088979,"h":5559.8753461807,"l":5479.6844722571,"c":5549.0193112358,"v":911393.8458368253,"t":1732147200}
+{"o":5549.0193112358,"h":5568.4783021263,"l":5513.8452643089,"c":5514.2028211426,"v":1068724.852729721,"t":1732150800}
+{"o":5514.2028211426,"h":5518.5561038632,"l":5359.6542899589,"c":5416.5913441377,"v":1417536.2789761594,"t":1732154400}
+{"o":5416.5913441377,"h":5525.7399751913,"l":5405.9318895199,"c":5504.0714417132,"v":1332611.7376874003,"t":1732158000}
+{"o":5504.0714417132,"h":5639.493666428,"l":5497.6427026501,"c":5608.0831857584,"v":1474829.8674094568,"t":1732161600}
+{"o":5608.0831857584,"h":5644.514077487,"l":5557.0901625101,"c":5580.512141826,"v":1375255.0361871736,"t":1732165200}
+{"o":5580.512141826,"h":5581.6510717978,"l":5524.5293252201,"c":5554.0563135819,"v":1977539.3869779492,"t":1732168800}
+{"o":5554.0563135819,"h":5662.5190561666,"l":5554.0563135819,"c":5633.0191030391,"v":1571443.8299001704,"t":1732172400}
+{"o":5633.0191030391,"h":5658.9207646858,"l":5615.6892962823,"c":5644.3078356031,"v":1448947.9904609548,"t":1732176000}
+{"o":5644.3078356031,"h":5676.8000149575,"l":5631.3528972293,"c":5640.5572854039,"v":1693993.629860349,"t":1732179600}
+{"o":5640.5572854039,"h":5660.6723713375,"l":5603.8021640467,"c":5638.5963656651,"v":1519467.4741554756,"t":1732183200}
+{"o":5638.5963656651,"h":5653.956425098,"l":5594.3935296521,"c":5595.998123532,"v":1565258.7041486306,"t":1732186800}
+{"o":5595.998123532,"h":5736.6820518116,"l":5594.4578786471,"c":5653.0031297021,"v":2033445.9786753326,"t":1732190400}
+{"o":5653.0031297021,"h":5808.3646129069,"l":5642.758021351,"c":5720.3076701223,"v":3204311.1156573058,"t":1732194000}
+{"o":5720.3076701223,"h":5881.2079925791,"l":5659.1611401304,"c":5861.2277647743,"v":3107757.5721613937,"t":1732197600}
+{"o":5861.2277647743,"h":5887.040903323,"l":5677.4406663574,"c":5805.2543408055,"v":2164343.5649343901,"t":1732201200}
+{"o":5805.2543408055,"h":5951.5569930232,"l":5790.3715954952,"c":5935.840410677,"v":1660770.5771441525,"t":1732204800}
+{"o":5935.840410677,"h":6038.9565783441,"l":5907.8933933721,"c":6000.6815128095,"v":1704736.2496876181,"t":1732208400}
+{"o":6000.6815128095,"h":6043.170425277,"l":5972.4035192332,"c":6021.0625207217,"v":1679033.9683933249,"t":1732212000}
+{"o":6021.0625207217,"h":6053.3509180166,"l":5910.3506223757,"c":5926.0118823448,"v":1759261.7926909036,"t":1732215600}
+{"o":5926.0118823448,"h":5994.8218706514,"l":5901.3442317206,"c":5931.7364293473,"v":1545393.7661573754,"t":1732219200}
+{"o":5931.7364293473,"h":5961.9376196233,"l":5900.8866584369,"c":5905.5605985469,"v":1685085.0681282931,"t":1732222800}
+{"o":5905.5605985469,"h":5956.6788443199,"l":5905.1093413702,"c":5948.6977942782,"v":1267687.4944150001,"t":1732226400}
+{"o":5948.6977942782,"h":6007.3029127239,"l":5945.7200140147,"c":5982.5503589222,"v":1334320.2714314596,"t":1732230000}
+{"o":5982.5503589222,"h":6035.7382058924,"l":5926.4802503133,"c":5934.9734977522,"v":1540661.6131305459,"t":1732233600}
+{"o":5934.9734977522,"h":6003.4210605896,"l":5891.7280891338,"c":5949.9455978519,"v":1444454.9153965486,"t":1732237200}
+{"o":5949.9455978519,"h":6057.9642884892,"l":5949.931918358,"c":6017.5174289222,"v":1568934.3798837217,"t":1732240800}
+{"o":6017.5174289222,"h":6169.3129254548,"l":5998.1934251304,"c":6125.1176590185,"v":1786697.2577230164,"t":1732244400}
+{"o":6125.1176590185,"h":6132.3637773436,"l":6068.6785588295,"c":6089.1128522926,"v":1510876.5368696081,"t":1732248000}
+{"o":6089.1128522926,"h":6127.2093203077,"l":6061.4923932399,"c":6077.6999878068,"v":1388882.9629624151,"t":1732251600}
+{"o":6077.6999878068,"h":6094.1155290954,"l":6016.8159737592,"c":6048.4446316055,"v":1329043.2509182293,"t":1732255200}
+{"o":6048.4446316055,"h":6082.5231566779,"l":6031.8199500129,"c":6051.0393375123,"v":1200002.0155439379,"t":1732258800}
+{"o":6051.0393375123,"h":6087.5618752117,"l":6033.7648694845,"c":6060.9283908209,"v":1046702.606330306,"t":1732262400}
+{"o":6060.9283908209,"h":6065.6105057038,"l":5987.6266956869,"c":6028.0145520256,"v":1015407.3059430858,"t":1732266000}
+{"o":6028.0145520256,"h":6043.3443729284,"l":5986.6149024713,"c":5999.3728671956,"v":1088054.928265468,"t":1732269600}
+{"o":5999.3728671956,"h":6053.298199462,"l":5976.4979999927,"c":6049.835206175,"v":1059260.6423362424,"t":1732273200}
+{"o":6049.835206175,"h":6074.3395110818,"l":6030.8451007837,"c":6064.1745980202,"v":1059664.1084447047,"t":1732276800}
+{"o":6064.1745980202,"h":6065.0721354665,"l":5894.8404494976,"c":5949.4434523525,"v":1582558.2126414247,"t":1732280400}
+{"o":5949.4434523525,"h":5995.1324877603,"l":5888.6329678866,"c":5908.999741794,"v":1506265.5776838225,"t":1732284000}
+{"o":5908.999741794,"h":6002.7570740774,"l":5898.9957225969,"c":5981.2135688371,"v":1261331.0479738843,"t":1732287600}
+{"o":5981.2135688371,"h":5982.1838767716,"l":5901.6528842409,"c":5954.1261723204,"v":1154719.3942916181,"t":1732291200}
+{"o":5954.1261723204,"h":5975.2060851148,"l":5883.3627145437,"c":5937.8471815921,"v":1190571.6033177129,"t":1732294800}
+{"o":5937.8471815921,"h":5951.1125931661,"l":5837.9248852814,"c":5900.9171072017,"v":1257063.7903239054,"t":1732298400}
+{"o":5900.9171072017,"h":5954.0989036535,"l":5866.2074923053,"c":5926.5341681463,"v":1439235.3609831608,"t":1732302000}
+{"o":5926.5341681463,"h":5960.8525929924,"l":5908.727955281,"c":5952.9470726625,"v":1170685.3411192852,"t":1732305600}
+{"o":5952.9470726625,"h":6017.2696723104,"l":5916.4030183444,"c":6000.3573245916,"v":1281318.7819237392,"t":1732309200}
+{"o":6000.3573245916,"h":6009.8463888206,"l":5933.9166148085,"c":5945.6102283655,"v":1177843.0014494816,"t":1732312800}
+{"o":5945.6102283655,"h":5996.3028644493,"l":5916.7033945153,"c":5995.5186109587,"v":1171869.1773916243,"t":1732316400}
+{"o":5995.5186109587,"h":6014.7521773306,"l":5958.0032747219,"c":5961.4962307354,"v":1168567.1433557644,"t":1732320000}
+{"o":5961.4962307354,"h":6012.753602868,"l":5940.9322044414,"c":5988.2993585493,"v":1110403.2328485432,"t":1732323600}
+{"o":5988.2993585493,"h":5990.0677789686,"l":5912.7941244023,"c":5932.3454485893,"v":1142388.9400770916,"t":1732327200}
+{"o":5932.3454485893,"h":6004.3015214648,"l":5914.921942212,"c":6001.7052440632,"v":1133258.0689412642,"t":1732330800}
+{"o":6001.7052440632,"h":6159.5305614916,"l":5992.788900061,"c":6119.4658282967,"v":1360344.4875973978,"t":1732334400}
+{"o":6119.4658282967,"h":6146.299239955,"l":6024.9821511329,"c":6065.4366540153,"v":1081667.4719633602,"t":1732338000}
+{"o":6065.4366540153,"h":6074.6790908505,"l":6035.0852448568,"c":6047.6472728703,"v":1200677.7885916007,"t":1732341600}
+{"o":6047.6472728703,"h":6078.733184487,"l":6008.7273074069,"c":6026.5255578586,"v":981802.5111584485,"t":1732345200}
+{"o":6026.5255578586,"h":6053.9301054594,"l":5973.063698328,"c":6019.4329489343,"v":991634.3793159889,"t":1732348800}
+{"o":6019.4329489343,"h":6044.2385696319,"l":6005.2584729032,"c":6025.0062051541,"v":844444.1440960519,"t":1732352400}
+{"o":6025.0062051541,"h":6046.9280573709,"l":5985.1994696172,"c":5991.1815743062,"v":860780.4994288806,"t":1732356000}
+{"o":5991.1815743062,"h":6005.1092077755,"l":5944.2354120354,"c":5974.9997764948,"v":845416.1612716498,"t":1732359600}
+{"o":5974.9997764948,"h":6027.1328507671,"l":5971.4512367345,"c":6011.6164028889,"v":850744.3182611703,"t":1732363200}
+{"o":6011.6164028889,"h":6071.8203559041,"l":5999.793876267,"c":6061.4339622819,"v":868104.5368915499,"t":1732366800}
+{"o":6061.4339622819,"h":6146.7448246831,"l":6037.5911090401,"c":6136.1583908501,"v":1164335.4669394328,"t":1732370400}
+{"o":6136.1583908501,"h":6153.5105380662,"l":6061.3566916968,"c":6064.8506552113,"v":1044038.6262320469,"t":1732374000}
+{"o":6064.8506552113,"h":6077.7381273501,"l":5949.4713093592,"c":5992.7737393724,"v":1458790.6198822395,"t":1732377600}
+{"o":5992.7737393724,"h":6029.0298421073,"l":5948.9646311218,"c":6008.2235948502,"v":1103654.7603309241,"t":1732381200}
+{"o":6008.2235948502,"h":6008.2235948502,"l":5961.0156276032,"c":5979.1829444668,"v":934905.2476971117,"t":1732384800}
+{"o":5979.1829444668,"h":5991.0635490982,"l":5929.3507866569,"c":5936.5188103934,"v":1037918.8441072376,"t":1732388400}
+{"o":5936.5188103934,"h":5964.5628084671,"l":5891.838116782,"c":5961.098792067,"v":1360772.1512730252,"t":1732392000}
+{"o":5961.098792067,"h":5968.1472787213,"l":5923.9850805218,"c":5959.1498087057,"v":1141177.194176231,"t":1732395600}
+{"o":5959.1498087057,"h":5976.1275476796,"l":5939.6160062651,"c":5950.0945414726,"v":991379.5901084872,"t":1732399200}
+{"o":5950.0945414726,"h":5957.2053735244,"l":5901.9824317883,"c":5946.7773183959,"v":1061328.4502341519,"t":1732402800}
+{"o":5946.7773183959,"h":6027.6714725152,"l":5937.4854216313,"c":6022.1922254523,"v":1282009.0222387919,"t":1732406400}
+{"o":6022.1922254523,"h":6061.4139418009,"l":6016.9954904037,"c":6035.8287670942,"v":1104872.6715571065,"t":1732410000}
+{"o":6035.8287670942,"h":6056.6860771269,"l":6012.4837613066,"c":6031.8864686106,"v":1161949.3264981068,"t":1732413600}
+{"o":6031.8864686106,"h":6046.0226630379,"l":6005.0399578146,"c":6034.4314380747,"v":975641.3585561588,"t":1732417200}
+{"o":6034.4314380747,"h":6049.053883963,"l":5963.8078897431,"c":5994.3489961498,"v":1169103.2361155325,"t":1732420800}
+{"o":5994.3489961498,"h":6003.4203753822,"l":5872.1611542051,"c":5954.7440139006,"v":928827.2212790551,"t":1732424400}
+{"o":5954.7440139006,"h":5985.1145156661,"l":5922.8686521879,"c":5975.1996040742,"v":940563.1934628988,"t":1732428000}
+{"o":5975.1996040742,"h":5988.9745249527,"l":5961.0407426867,"c":5987.0534202422,"v":850025.1687097959,"t":1732431600}
+{"o":5987.0534202422,"h":5990.6620813112,"l":5924.6794193496,"c":5927.5577720841,"v":904525.4721823086,"t":1732435200}
+{"o":5927.5577720841,"h":5955.1275789294,"l":5904.2181424478,"c":5937.1106396031,"v":915070.3125389176,"t":1732438800}
+{"o":5937.1106396031,"h":5948.160567883,"l":5841.5159887253,"c":5880.7519996099,"v":997433.0621707236,"t":1732442400}
+{"o":5880.7519996099,"h":5888.2625212369,"l":5765.2875336129,"c":5797.4344206585,"v":1197549.3682687106,"t":1732446000}
+{"o":5797.4344206585,"h":5840.0090439004,"l":5622.9329081625,"c":5711.9503968272,"v":1724631.8854926475,"t":1732449600}
+{"o":5711.9503968272,"h":5810.5074948658,"l":5679.8544717892,"c":5778.4911132423,"v":1139589.429970169,"t":1732453200}
+{"o":5778.4911132423,"h":5785.3635750486,"l":5666.2564245343,"c":5767.9641521383,"v":1222922.5941335356,"t":1732456800}
+{"o":5767.9641521383,"h":5778.3246286689,"l":5681.9196861967,"c":5694.8449382173,"v":1224544.233060539,"t":1732460400}
+{"o":5694.8449382173,"h":5799.0503537349,"l":5682.5117563731,"c":5757.6864916918,"v":1355978.8926283626,"t":1732464000}
+{"o":5757.6864916918,"h":5785.2201686553,"l":5699.5168481098,"c":5772.5933020867,"v":1191544.2672003896,"t":1732467600}
+{"o":5772.5933020867,"h":5842.0312820237,"l":5747.3030397996,"c":5825.0624050201,"v":1066403.6642964578,"t":1732471200}
+{"o":5825.0624050201,"h":5831.5832946311,"l":5774.3971848599,"c":5795.8935733099,"v":1069282.9002727019,"t":1732474800}
+{"o":5795.8935733099,"h":5851.3907745568,"l":5787.234838306,"c":5848.066387996,"v":925153.60561129,"t":1732478400}
+{"o":5848.066387996,"h":5862.8290184625,"l":5817.4816591593,"c":5854.3366591471,"v":825293.1632417495,"t":1732482000}
+{"o":5854.3366591471,"h":5931.2515102627,"l":5847.6631965133,"c":5911.9428614346,"v":953334.1737493406,"t":1732485600}
+{"o":5911.9428614346,"h":5943.431932256,"l":5865.2400267247,"c":5896.787304319,"v":1304495.6334257154,"t":1732489200}
+{"o":5896.787304319,"h":5908.6056073708,"l":5838.7276386023,"c":5858.5298360889,"v":1344625.9117707224,"t":1732492800}
+{"o":5858.5298360889,"h":5865.8827361875,"l":5733.6320008602,"c":5799.0420103555,"v":1403531.4804705693,"t":1732496400}
+{"o":5799.0420103555,"h":5869.4870449998,"l":5795.5061335212,"c":5832.7836085842,"v":1106337.447442488,"t":1732500000}
+{"o":5832.7836085842,"h":5897.7569872287,"l":5827.1817935515,"c":5890.3953689681,"v":1053402.7236358048,"t":1732503600}
+{"o":5890.3953689681,"h":5925.4476961283,"l":5856.2265451546,"c":5889.274310232,"v":1013674.4924210478,"t":1732507200}
+{"o":5889.274310232,"h":5928.437284163,"l":5881.3680716488,"c":5908.4536407207,"v":879171.9816695763,"t":1732510800}
+{"o":5908.4536407207,"h":5927.080100673,"l":5873.0908352186,"c":5878.3960259503,"v":1015324.4751476318,"t":1732514400}
+{"o":5878.3960259503,"h":5928.8524711853,"l":5867.2928090054,"c":5911.1992476564,"v":1165955.1281298329,"t":1732518000}
+{"o":5911.1992476564,"h":5953.571107897,"l":5904.9451323277,"c":5943.7701908103,"v":877890.3606789778,"t":1732521600}
+{"o":5943.7701908103,"h":5986.0728261247,"l":5905.636520933,"c":5946.0747071248,"v":1074898.4633954174,"t":1732525200}
+{"o":5946.0747071248,"h":5964.0669567724,"l":5867.2461125334,"c":5922.1023032685,"v":903702.7639928232,"t":1732528800}
+{"o":5922.1023032685,"h":5924.5986007151,"l":5861.2112443517,"c":5883.1188249583,"v":944789.5363992864,"t":1732532400}
+{"o":5883.1188249583,"h":5891.2409066377,"l":5837.2705968127,"c":5858.4621522902,"v":1052668.7447233042,"t":1732536000}
+{"o":5858.4621522902,"h":5872.7878467735,"l":5751.2285698642,"c":5785.4837999213,"v":1314964.9400210187,"t":1732539600}
+{"o":5785.4837999213,"h":5807.4194779383,"l":5625.2047831687,"c":5642.0892323486,"v":1638672.5486517788,"t":1732543200}
+{"o":5642.0892323486,"h":5765.4671062181,"l":5485.4245900396,"c":5712.3288463661,"v":2032540.675239675,"t":1732546800}
+{"o":5712.3288463661,"h":5738.4308284821,"l":5628.1433392665,"c":5665.6534045415,"v":1605224.7313648248,"t":1732550400}
+{"o":5665.6534045415,"h":5666.0407159553,"l":5523.3061174683,"c":5590.4344775065,"v":1643358.3349061809,"t":1732554000}
+{"o":5590.4344775065,"h":5641.9173787044,"l":5561.6686086449,"c":5591.8486092455,"v":1226267.6770842185,"t":1732557600}
+{"o":5591.8486092455,"h":5617.6797403861,"l":5512.5821371258,"c":5586.9832039165,"v":1288453.1783276664,"t":1732561200}
+{"o":5586.9832039165,"h":5631.1470780072,"l":5556.8888842173,"c":5593.0066528019,"v":1269372.1635102369,"t":1732564800}
+{"o":5593.0066528019,"h":5612.8020426596,"l":5479.0619013512,"c":5558.1112017041,"v":1417236.4768630115,"t":1732568400}
+{"o":5558.1112017041,"h":5572.769927358,"l":5385.4165940272,"c":5517.4162444539,"v":1414307.5326571881,"t":1732572000}
+{"o":5517.4162444539,"h":5566.6342635786,"l":5447.8248742889,"c":5458.2236330356,"v":1161732.9410114107,"t":1732575600}
+{"o":5458.2236330356,"h":5561.9075045182,"l":5442.4074238667,"c":5487.1373029189,"v":1409306.4120579499,"t":1732579200}
+{"o":5487.1373029189,"h":5547.6038189998,"l":5466.2128424494,"c":5536.5475794856,"v":1034305.5245627768,"t":1732582800}
+{"o":5536.5475794856,"h":5584.1210495574,"l":5509.1208266553,"c":5565.0551225467,"v":958582.6158345435,"t":1732586400}
+{"o":5565.0551225467,"h":5571.2064020874,"l":5501.2576473303,"c":5536.3629730927,"v":997770.4824733665,"t":1732590000}
+{"o":5536.3629730927,"h":5561.0439381434,"l":5502.1186888679,"c":5529.7537827498,"v":1044884.9217766935,"t":1732593600}
+{"o":5529.7537827498,"h":5567.4881250176,"l":5514.2044008356,"c":5566.719758592,"v":997912.9838470231,"t":1732597200}
+{"o":5566.719758592,"h":5588.9618229661,"l":5520.4129855649,"c":5557.1557989822,"v":1068958.6799134072,"t":1732600800}
+{"o":5557.1557989822,"h":5558.6271772927,"l":5457.6192894211,"c":5496.4271392739,"v":1124265.0026841396,"t":1732604400}
+{"o":5496.4271392739,"h":5519.6128885141,"l":5362.3462156997,"c":5423.3596321507,"v":1504628.2051082074,"t":1732608000}
+{"o":5423.3596321507,"h":5515.1235833642,"l":5414.2705023804,"c":5454.5477864798,"v":1134858.5787218998,"t":1732611600}
+{"o":5454.5477864798,"h":5475.419404292,"l":5290.9350617147,"c":5293.2662981928,"v":1188845.1988796389,"t":1732615200}
+{"o":5293.2662981928,"h":5326.8020670831,"l":5169.99173104,"c":5311.087466598,"v":1660378.3892040325,"t":1732618800}
+{"o":5311.087466598,"h":5362.0581176432,"l":5264.3124064916,"c":5305.0799431469,"v":1430980.2644544498,"t":1732622400}
+{"o":5305.0799431469,"h":5353.6574418489,"l":5270.9365666179,"c":5310.6083491165,"v":1309501.1277872273,"t":1732626000}
+{"o":5310.6083491165,"h":5443.045047628,"l":5260.7668101536,"c":5379.2749844619,"v":1460241.8871685667,"t":1732629600}
+{"o":5379.2749844619,"h":5431.7985204653,"l":5299.3762284932,"c":5300.9992608671,"v":1531220.3800499488,"t":1732633200}
+{"o":5300.9992608671,"h":5453.0636572819,"l":5288.1721255223,"c":5404.8271679008,"v":1467547.3701750962,"t":1732636800}
+{"o":5404.8271679008,"h":5429.5742103667,"l":5337.7219294131,"c":5367.9170443802,"v":1383107.2785447519,"t":1732640400}
+{"o":5367.9170443802,"h":5369.5816529165,"l":5211.8664787384,"c":5264.8474053632,"v":1453703.1944472163,"t":1732644000}
+{"o":5264.8474053632,"h":5339.5786508516,"l":5254.387252273,"c":5339.0883030952,"v":1452528.1594820186,"t":1732647600}
+{"o":5339.0883030952,"h":5399.277900922,"l":5270.4724250391,"c":5373.6971299535,"v":1481596.3464635438,"t":1732651200}
+{"o":5373.6971299535,"h":5426.6776478458,"l":5334.9389117361,"c":5365.3555772504,"v":1155466.6254964359,"t":1732654800}
+{"o":5365.3555772504,"h":5429.6050739436,"l":5333.2596684694,"c":5358.1537109951,"v":1296083.5092131272,"t":1732658400}
+{"o":5358.1537109951,"h":5390.8880254742,"l":5322.0909096042,"c":5376.2365352512,"v":1024990.7332834713,"t":1732662000}
+{"o":5376.2365352512,"h":5445.57452218,"l":5343.0875210558,"c":5350.2348916542,"v":1164794.4798813446,"t":1732665600}
+{"o":5350.2348916542,"h":5412.6547181129,"l":5273.8553932643,"c":5408.5880176129,"v":1130581.7369660449,"t":1732669200}
+{"o":5408.5880176129,"h":5447.0349608947,"l":5359.5557966381,"c":5444.6340517065,"v":1239714.9647063247,"t":1732672800}
+{"o":5444.6340517065,"h":5446.3659412011,"l":5366.2324415085,"c":5394.5944703842,"v":1374129.8309466161,"t":1732676400}
+{"o":5394.5944703842,"h":5446.9254630336,"l":5352.3567222958,"c":5358.7957225936,"v":1320036.3424558376,"t":1732680000}
+{"o":5358.7957225936,"h":5362.7978448292,"l":5302.2820912365,"c":5332.0207592159,"v":922287.79922679,"t":1732683600}
+{"o":5332.0207592159,"h":5425.6109661104,"l":5332.0207592159,"c":5374.5381672467,"v":1191104.9458112784,"t":1732687200}
+{"o":5374.5381672467,"h":5478.2445615228,"l":5370.2822264803,"c":5462.0422251529,"v":1179682.3581685871,"t":1732690800}
+{"o":5462.0422251529,"h":5478.0977633218,"l":5430.0310597593,"c":5441.4700638219,"v":1094519.466152797,"t":1732694400}
+{"o":5441.4700638219,"h":5451.5366919925,"l":5394.6311308591,"c":5445.9340745784,"v":1043540.0124790787,"t":1732698000}
+{"o":5445.9340745784,"h":5526.6580098608,"l":5400.8032479811,"c":5499.0154787418,"v":1061105.1511576774,"t":1732701600}
+{"o":5499.0154787418,"h":5510.9224436306,"l":5456.9181106486,"c":5478.3047355588,"v":1151505.6034957927,"t":1732705200}
+{"o":5478.3047355588,"h":5485.0760919139,"l":5415.5257663266,"c":5468.9711969806,"v":1373290.9378760271,"t":1732708800}
+{"o":5468.9711969806,"h":5555.1253237477,"l":5455.189451954,"c":5543.7863769822,"v":1353562.2930092008,"t":1732712400}
+{"o":5543.7863769822,"h":5591.7092330661,"l":5513.0303234232,"c":5581.9458144244,"v":1405168.1077954622,"t":1732716000}
+{"o":5581.9458144244,"h":5642.6521611874,"l":5526.7628387651,"c":5611.3583289766,"v":1470930.9216675134,"t":1732719600}
+{"o":5611.3583289766,"h":5639.8319848813,"l":5554.2551242889,"c":5568.8777029024,"v":1497731.740291324,"t":1732723200}
+{"o":5568.8777029024,"h":5619.9580309588,"l":5533.3529851542,"c":5595.9184552884,"v":1278547.1358146919,"t":1732726800}
+{"o":5595.9184552884,"h":5635.9725599521,"l":5542.6330234221,"c":5588.1165974926,"v":1223886.941551765,"t":1732730400}
+{"o":5588.1165974926,"h":5623.9694239584,"l":5569.4937759792,"c":5578.4172366696,"v":1061925.8737891519,"t":1732734000}
+{"o":5578.4172366696,"h":5672.2273411814,"l":5536.9559768887,"c":5639.6035524963,"v":1294503.6460650619,"t":1732737600}
+{"o":5639.6035524963,"h":5658.9731166987,"l":5544.9030276395,"c":5602.3562545159,"v":1057944.4080061039,"t":1732741200}
+{"o":5602.3562545159,"h":5650.6257269705,"l":5557.9464790245,"c":5618.9411371734,"v":1009170.2702608133,"t":1732744800}
+{"o":5618.9411371734,"h":5676.9389621103,"l":5606.7480307772,"c":5646.3741085722,"v":1214232.6896011631,"t":1732748400}
+{"o":5646.3741085722,"h":5742.7894894208,"l":5591.2597704869,"c":5717.8750365757,"v":1541415.9227889869,"t":1732752000}
+{"o":5717.8750365757,"h":5723.8631473417,"l":5649.7893260573,"c":5684.5260080614,"v":1233736.6963120964,"t":1732755600}
+{"o":5684.5260080614,"h":5732.3586782002,"l":5642.390625256,"c":5648.0863364753,"v":1180984.4293786178,"t":1732759200}
+{"o":5648.0863364753,"h":5665.4039889731,"l":5538.3592250778,"c":5598.6344314656,"v":1292868.2869605212,"t":1732762800}
+{"o":5598.6344314656,"h":5651.6945886365,"l":5568.5769499353,"c":5604.3339709634,"v":1068461.2683574141,"t":1732766400}
+{"o":5604.3339709634,"h":5620.2296384679,"l":5520.2194562677,"c":5560.7712760261,"v":908298.6702641447,"t":1732770000}
+{"o":5560.7712760261,"h":5571.935171351,"l":5521.2123023757,"c":5560.8217949952,"v":988185.1029179754,"t":1732773600}
+{"o":5560.8217949952,"h":5587.5524131548,"l":5496.7409901392,"c":5550.9655622107,"v":1021682.8253533,"t":1732777200}
+{"o":5550.9655622107,"h":5576.3402076353,"l":5519.0967203219,"c":5563.9379893006,"v":1101842.8040472004,"t":1732780800}
+{"o":5563.9379893006,"h":5569.2759544645,"l":5496.0496935983,"c":5497.9469191003,"v":1015626.756238588,"t":1732784400}
+{"o":5497.9469191003,"h":5520.7955842717,"l":5449.6236082527,"c":5494.1266498778,"v":1097542.6821908127,"t":1732788000}
+{"o":5494.1266498778,"h":5538.7417188273,"l":5460.4241480779,"c":5523.1798051028,"v":1088589.7217677187,"t":1732791600}
+{"o":5523.1798051028,"h":5531.1281251466,"l":5441.1129587291,"c":5500.1675560026,"v":1091170.8673863111,"t":1732795200}
+{"o":5500.1675560026,"h":5523.2735509401,"l":5427.8139490848,"c":5513.5615754987,"v":1191385.2032818459,"t":1732798800}
+{"o":5513.5615754987,"h":5543.4265330504,"l":5458.7940304282,"c":5485.5755811772,"v":1469915.3721292685,"t":1732802400}
+{"o":5485.5755811772,"h":5503.4923657506,"l":5414.7183708116,"c":5432.978256761,"v":1404309.4317954062,"t":1732806000}
+{"o":5432.978256761,"h":5505.6195767654,"l":5432.9606156019,"c":5473.3185618407,"v":1273848.088685977,"t":1732809600}
+{"o":5473.3185618407,"h":5511.7818321426,"l":5473.1028342981,"c":5483.8576322111,"v":1247878.3163511229,"t":1732813200}
+{"o":5483.8576322111,"h":5525.6542196693,"l":5483.6723350196,"c":5517.2228211352,"v":1094315.722485909,"t":1732816800}
+{"o":5517.2228211352,"h":5519.7717671021,"l":5469.0261014138,"c":5488.9077784261,"v":994851.3560181941,"t":1732820400}
+{"o":5488.9077784261,"h":5504.7935411462,"l":5447.8740001395,"c":5495.4830169769,"v":942065.6198513957,"t":1732824000}
+{"o":5495.4830169769,"h":5520.8791667692,"l":5490.3418971828,"c":5498.6355422928,"v":834468.2295566128,"t":1732827600}
+{"o":5498.6355422928,"h":5548.4590962891,"l":5470.8748139205,"c":5547.2361346284,"v":844792.1255927443,"t":1732831200}
+{"o":5547.2361346284,"h":5556.9495343999,"l":5522.559978584,"c":5539.5294935822,"v":875794.5953065611,"t":1732834800}
+{"o":5539.5294935822,"h":5566.2514114066,"l":5518.4570138776,"c":5522.9806776961,"v":1001562.7046642902,"t":1732838400}
+{"o":5522.9806776961,"h":5555.4314349371,"l":5477.5605067396,"c":5548.3327570857,"v":930379.8404861584,"t":1732842000}
+{"o":5548.3327570857,"h":5642.9399390491,"l":5524.8274833334,"c":5630.5116835479,"v":978552.644916742,"t":1732845600}
+{"o":5630.5116835479,"h":5666.9616008156,"l":5621.6796961428,"c":5641.0119076178,"v":949771.5057088741,"t":1732849200}
+{"o":5641.0119076178,"h":5645.4360559597,"l":5596.8003544883,"c":5607.2020153016,"v":968668.7786914805,"t":1732852800}
+{"o":5607.2020153016,"h":5646.8596315583,"l":5574.7652518361,"c":5609.7185857884,"v":1093325.797171995,"t":1732856400}
+{"o":5609.7185857884,"h":5625.2023551381,"l":5591.7588990135,"c":5612.2489220427,"v":1042702.2345188271,"t":1732860000}
+{"o":5612.2489220427,"h":5630.5707490496,"l":5538.468944997,"c":5541.5269768825,"v":1010868.5580629833,"t":1732863600}
+{"o":5541.5269768825,"h":5598.0648991964,"l":5540.0393178278,"c":5571.0690774014,"v":800338.1697392047,"t":1732867200}
+{"o":5571.0690774014,"h":5615.7755658267,"l":5565.2192457795,"c":5604.8579005444,"v":752656.7921599161,"t":1732870800}
+{"o":5604.8579005444,"h":5645.377477887,"l":5600.9703085494,"c":5636.5553525889,"v":733593.3513582943,"t":1732874400}
+{"o":5636.5553525889,"h":5723.3418371643,"l":5629.525985061,"c":5717.3511251471,"v":823338.1617387088,"t":1732878000}
+{"o":5717.3511251471,"h":5770.0022727787,"l":5645.2355499476,"c":5666.9132461507,"v":932213.7492621152,"t":1732881600}
+{"o":5666.9132461507,"h":5695.1581748242,"l":5653.2154460133,"c":5677.4143115402,"v":791457.4015780243,"t":1732885200}
+{"o":5677.4143115402,"h":5715.4232764533,"l":5641.5457043645,"c":5714.4535495596,"v":902790.8001519789,"t":1732888800}
+{"o":5714.4535495596,"h":5753.060037936,"l":5659.2882176961,"c":5684.2433313207,"v":1182922.5292360913,"t":1732892400}
+{"o":5684.2433313207,"h":5729.7968923792,"l":5644.8280417649,"c":5646.4133505498,"v":1082648.1139957916,"t":1732896000}
+{"o":5646.4133505498,"h":5658.00771094,"l":5602.0298528378,"c":5604.989756179,"v":945266.3562150932,"t":1732899600}
+{"o":5604.989756179,"h":5656.9831003863,"l":5597.9320567919,"c":5645.3589636319,"v":868034.1814117939,"t":1732903200}
+{"o":5645.3589636319,"h":5647.6039088118,"l":5591.6823213326,"c":5626.202700983,"v":848737.7387663566,"t":1732906800}
+{"o":5626.202700983,"h":5687.3133533166,"l":5609.9159121988,"c":5657.3246076872,"v":803801.5103715563,"t":1732910400}
+{"o":5657.3246076872,"h":5699.4161855112,"l":5629.3175406327,"c":5699.3448589607,"v":787305.9249079258,"t":1732914000}
+{"o":5699.3448589607,"h":5734.717590753,"l":5675.398409618,"c":5689.2667192152,"v":815202.0747398802,"t":1732917600}
+{"o":5689.2667192152,"h":5708.8395035676,"l":5669.9350455105,"c":5674.8519076275,"v":853581.263894347,"t":1732921200}
+{"o":5674.8519076275,"h":5674.8519076275,"l":5600.8741477206,"c":5610.3115717362,"v":967832.5741068167,"t":1732924800}
+{"o":5610.3115717362,"h":5637.5587156243,"l":5572.592777757,"c":5601.8372743427,"v":915398.5610630449,"t":1732928400}
+{"o":5601.8372743427,"h":5645.6334509888,"l":5595.882683996,"c":5640.6987132855,"v":830900.8564302921,"t":1732932000}
+{"o":5640.6987132855,"h":5671.4758472136,"l":5592.912282441,"c":5662.8865824347,"v":871699.2868344419,"t":1732935600}
+{"o":5662.8865824347,"h":5671.0708797461,"l":5623.2327455846,"c":5649.6295503452,"v":722274.30508021,"t":1732939200}
+{"o":5649.6295503452,"h":5687.0431473552,"l":5604.7703735638,"c":5681.4404153828,"v":644651.0625847651,"t":1732942800}
+{"o":5681.4404153828,"h":5716.1217598024,"l":5645.1862993451,"c":5659.9791393467,"v":745498.612586242,"t":1732946400}
+{"o":5659.9791393467,"h":5739.6286738345,"l":5644.8277874389,"c":5693.357947769,"v":727103.5470936733,"t":1732950000}
+{"o":5693.357947769,"h":5721.1007772981,"l":5675.3510321678,"c":5694.0501432966,"v":689963.1329441052,"t":1732953600}
+{"o":5694.0501432966,"h":5711.0342547024,"l":5670.3416428195,"c":5684.0657551192,"v":696704.7639012852,"t":1732957200}
+{"o":5684.0657551192,"h":5698.8686904606,"l":5600.6854996992,"c":5605.6585336134,"v":768576.2092748469,"t":1732960800}
+{"o":5605.6585336134,"h":5665.417217924,"l":5597.750624803,"c":5628.0928926707,"v":656184.3354061687,"t":1732964400}
+{"o":5628.0928926707,"h":5670.7874490835,"l":5622.822005043,"c":5653.1274972617,"v":725857.0569929866,"t":1732968000}
+{"o":5653.1274972617,"h":5667.7275324844,"l":5605.8110689879,"c":5609.3355531626,"v":778822.8350343517,"t":1732971600}
+{"o":5609.3355531626,"h":5634.7198334312,"l":5570.6115841112,"c":5575.8362774437,"v":762873.7427528431,"t":1732975200}
+{"o":5575.8362774437,"h":5601.4895102604,"l":5550.8240944807,"c":5593.5970519192,"v":825139.4451762559,"t":1732978800}
+{"o":5593.5970519192,"h":5610.2677575355,"l":5574.5028964088,"c":5599.0158812673,"v":766210.2752302022,"t":1732982400}
+{"o":5599.0158812673,"h":5600.5661322776,"l":5568.521026673,"c":5591.5906731158,"v":858567.8488690259,"t":1732986000}
+{"o":5591.5906731158,"h":5600.6723242278,"l":5540.0071356394,"c":5589.6539355815,"v":852895.778277115,"t":1732989600}
+{"o":5589.6539355815,"h":5624.3016982204,"l":5548.8810977059,"c":5596.1795611821,"v":736363.1044729183,"t":1732993200}
+{"o":5596.1795611821,"h":5634.6283041371,"l":5587.6177409728,"c":5617.6614808006,"v":663954.045196719,"t":1732996800}
+{"o":5617.6614808006,"h":5624.0015701486,"l":5593.4396176371,"c":5609.9309471344,"v":713210.172208006,"t":1733000400}
+{"o":5609.9309471344,"h":5612.6313944147,"l":5544.0538410781,"c":5558.6474122339,"v":768197.1302698724,"t":1733004000}
+{"o":5558.6474122339,"h":5596.2836607692,"l":5533.8606407094,"c":5540.2033109974,"v":759557.893403184,"t":1733007600}
+{"o":5540.2033109974,"h":5593.8490576259,"l":5503.5790149833,"c":5540.5368123109,"v":940605.4304220645,"t":1733011200}
+{"o":5540.5368123109,"h":5588.9535536128,"l":5498.0269173893,"c":5525.8921794147,"v":1038227.4396273136,"t":1733014800}
+{"o":5525.8921794147,"h":5598.5270784293,"l":5459.1040168462,"c":5470.3543265343,"v":1054378.1040667528,"t":1733018400}
+{"o":5470.3543265343,"h":5514.5347770036,"l":5468.4819833855,"c":5495.0049279094,"v":793782.1163658939,"t":1733022000}
+{"o":5495.0049279094,"h":5524.7492205349,"l":5465.0907808049,"c":5519.6475329823,"v":636991.1983654966,"t":1733025600}
+{"o":5519.6475329823,"h":5520.4856035233,"l":5485.5248132795,"c":5487.8765984638,"v":666241.2193277717,"t":1733029200}
+{"o":5487.8765984638,"h":5515.0836251154,"l":5481.3489015903,"c":5494.1887150836,"v":602548.6950037954,"t":1733032800}
+{"o":5494.1887150836,"h":5514.3865318789,"l":5463.3283777891,"c":5492.2032604787,"v":630185.3813280325,"t":1733036400}
+{"o":5492.2032604787,"h":5574.0060199503,"l":5488.4389734107,"c":5561.95993488,"v":778237.0657807394,"t":1733040000}
+{"o":5561.95993488,"h":5566.0884084783,"l":5525.9427271556,"c":5540.1808282804,"v":580806.5827375879,"t":1733043600}
+{"o":5540.1808282804,"h":5542.1417568266,"l":5465.8324692083,"c":5506.9518129482,"v":580602.7833506023,"t":1733047200}
+{"o":5506.9518129482,"h":5533.9537175292,"l":5505.7582469774,"c":5529.7954638525,"v":610320.9212670946,"t":1733050800}
+{"o":5529.7954638525,"h":5536.3285996756,"l":5517.0289264295,"c":5527.3931056424,"v":681378.6881455294,"t":1733054400}
+{"o":5527.3931056424,"h":5562.1773988034,"l":5508.013072284,"c":5547.7080124403,"v":841778.8825105205,"t":1733058000}
+{"o":5547.7080124403,"h":5568.23359173,"l":5525.2338748671,"c":5555.0811954461,"v":989471.6870746906,"t":1733061600}
+{"o":5555.0811954461,"h":5583.6542589414,"l":5498.8920918695,"c":5563.3055151331,"v":1052349.8023728998,"t":1733065200}
+{"o":5563.3055151331,"h":5608.299858536,"l":5531.7008357586,"c":5553.8269151478,"v":991419.5799349,"t":1733068800}
+{"o":5553.8269151478,"h":5557.8103883945,"l":5512.1857007541,"c":5529.2488601433,"v":952247.6284781109,"t":1733072400}
+{"o":5529.2488601433,"h":5556.9762362943,"l":5502.0548599908,"c":5508.4412838356,"v":824334.0981859844,"t":1733076000}
+{"o":5508.4412838356,"h":5527.204670834,"l":5480.1461886668,"c":5510.0563996699,"v":915947.3595882704,"t":1733079600}
+{"o":5510.0563996699,"h":5518.0706014381,"l":5453.0959544483,"c":5497.126788617,"v":985090.3839999501,"t":1733083200}
+{"o":5497.126788617,"h":5540.5917828903,"l":5483.7221917087,"c":5531.6315407602,"v":1050527.9770263529,"t":1733086800}
+{"o":5531.6315407602,"h":5581.7699389698,"l":5513.3352253062,"c":5557.3104458847,"v":1020303.9081693987,"t":1733090400}
+{"o":5557.3104458847,"h":5605.6260850164,"l":5515.7779627828,"c":5522.5728522221,"v":896582.1588302579,"t":1733094000}
+{"o":5522.5728522221,"h":5529.0266147231,"l":5447.6319085421,"c":5481.7089070524,"v":988338.4204151467,"t":1733097600}
+{"o":5481.7089070524,"h":5549.0505885997,"l":5470.8634213393,"c":5544.3739784889,"v":1215622.1778060347,"t":1733101200}
+{"o":5544.3739784889,"h":5556.1364400211,"l":5418.8184771558,"c":5459.3378210829,"v":1190381.8229127731,"t":1733104800}
+{"o":5459.3378210829,"h":5474.232611898,"l":5309.9163529143,"c":5327.2934173091,"v":1491634.1963516101,"t":1733108400}
+{"o":5327.2934173091,"h":5369.0584984521,"l":5251.2636010872,"c":5348.8756363624,"v":2069256.734468312,"t":1733112000}
+{"o":5348.8756363624,"h":5396.3796510242,"l":5298.7597601893,"c":5329.1007199053,"v":986492.6825234654,"t":1733115600}
+{"o":5329.1007199053,"h":5349.5193207205,"l":5261.4264026785,"c":5325.3757410275,"v":1138352.9429907894,"t":1733119200}
+{"o":5325.3757410275,"h":5359.5846570244,"l":5273.0416924359,"c":5332.0718693301,"v":1023937.268165656,"t":1733122800}
+{"o":5332.0718693301,"h":5335.1287741701,"l":5179.0133327164,"c":5262.9617780248,"v":1417005.4327519266,"t":1733126400}
+{"o":5262.9617780248,"h":5313.1109152151,"l":5218.4857568855,"c":5311.7413045497,"v":923398.2116134601,"t":1733130000}
+{"o":5311.7413045497,"h":5312.9139871405,"l":5178.3715131177,"c":5211.7302979164,"v":851927.6003985562,"t":1733133600}
+{"o":5211.7302979164,"h":5251.1541534787,"l":5180.1268213272,"c":5240.2693465717,"v":846505.4061553075,"t":1733137200}
+{"o":5240.2693465717,"h":5267.0733441165,"l":5141.3564372827,"c":5178.0565951293,"v":1025815.5024258501,"t":1733140800}
+{"o":5178.0565951293,"h":5273.3336853453,"l":5144.6994468519,"c":5264.8389523429,"v":1203090.2670558088,"t":1733144400}
+{"o":5264.8389523429,"h":5319.5651743139,"l":5215.0131219008,"c":5264.748747496,"v":1250702.8208314686,"t":1733148000}
+{"o":5264.748747496,"h":5395.9905693037,"l":5210.8168620116,"c":5346.1947701894,"v":2517966.0992106725,"t":1733151600}
+{"o":5346.1947701894,"h":5364.6209724123,"l":5212.3437776051,"c":5274.9150675417,"v":1993225.5780439198,"t":1733155200}
+{"o":5274.9150675417,"h":5296.7360927108,"l":5083.7581151293,"c":5139.5730473461,"v":2002790.966592744,"t":1733158800}
+{"o":5139.5730473461,"h":5250.4335257148,"l":5102.3641630811,"c":5209.1739718569,"v":1583961.6004492759,"t":1733162400}
+{"o":5209.1739718569,"h":5220.5710307607,"l":5125.3096013829,"c":5220.143371645,"v":1301063.1450216635,"t":1733166000}
+{"o":5220.143371645,"h":5248.0619014266,"l":5159.3088229401,"c":5198.2039561374,"v":1231052.6141528301,"t":1733169600}
+{"o":5198.2039561374,"h":5231.778169643,"l":5142.791688968,"c":5180.4963234512,"v":1250459.7504728178,"t":1733173200}
+{"o":5180.4963234512,"h":5251.4502139165,"l":5166.8595612221,"c":5232.6453081223,"v":1160916.8065587324,"t":1733176800}
+{"o":5232.6453081223,"h":5271.6781659922,"l":5220.2973640007,"c":5263.0249246413,"v":1088818.3767532625,"t":1733180400}
+{"o":5263.0249246413,"h":5284.6885155255,"l":5232.8172111752,"c":5261.8506076917,"v":1259146.0573241836,"t":1733184000}
+{"o":5261.8506076917,"h":5283.9871862625,"l":5218.6059182602,"c":5222.2384208344,"v":1376373.6332273178,"t":1733187600}
+{"o":5222.2384208344,"h":5345.4213183426,"l":5155.7319411574,"c":5320.7830729049,"v":1293702.7335937475,"t":1733191200}
+{"o":5320.7830729049,"h":5356.8807198056,"l":5294.3226711037,"c":5314.2542384426,"v":1041473.5291211582,"t":1733194800}
+{"o":5314.2542384426,"h":5347.9643013705,"l":5276.7110960454,"c":5328.5490137308,"v":1221115.4116938901,"t":1733198400}
+{"o":5328.5490137308,"h":5330.497279992,"l":5292.2110765201,"c":5317.9935915757,"v":923012.6467201245,"t":1733202000}
+{"o":5317.9935915757,"h":5384.9254719739,"l":5278.7498126015,"c":5294.1847830107,"v":1239968.5133989842,"t":1733205600}
+{"o":5294.1847830107,"h":5313.9671295084,"l":5236.7516438453,"c":5289.7315368226,"v":1623296.5747938894,"t":1733209200}
+{"o":5289.7315368226,"h":5327.7452540104,"l":5263.463430025,"c":5290.4658245455,"v":1047063.5860671182,"t":1733212800}
+{"o":5290.4658245455,"h":5292.5579961589,"l":5226.8685765887,"c":5243.1010488594,"v":1037914.7594137333,"t":1733216400}
+{"o":5243.1010488594,"h":5269.6198950832,"l":5195.0235950798,"c":5205.0469801144,"v":919804.2850918645,"t":1733220000}
+{"o":5205.0469801144,"h":5276.8226035516,"l":5198.7404744291,"c":5258.4037059873,"v":943743.4894659451,"t":1733223600}
+{"o":5258.4037059873,"h":5260.7040140331,"l":5178.8274628558,"c":5228.0027302112,"v":908987.2329549412,"t":1733227200}
+{"o":5228.0027302112,"h":5238.40087639,"l":5033.7687630911,"c":5092.9203599096,"v":1835647.4751361937,"t":1733230800}
+{"o":5092.9203599096,"h":5252.5310972565,"l":4991.0346854397,"c":5227.0721133179,"v":2386298.4133045734,"t":1733234400}
+{"o":5227.0721133179,"h":5274.2770641019,"l":5135.7007255823,"c":5204.7813151587,"v":1921105.1673751718,"t":1733238000}
+{"o":5204.7813151587,"h":5252.0719031387,"l":5165.7516508787,"c":5201.7814737881,"v":1288382.3185080853,"t":1733241600}
+{"o":5201.7814737881,"h":5238.798075008,"l":5119.4897054514,"c":5236.0463396576,"v":1454742.0249104628,"t":1733245200}
+{"o":5236.0463396576,"h":5305.0384103675,"l":5194.678603347,"c":5294.0939854378,"v":1289531.2044658705,"t":1733248800}
+{"o":5294.0939854378,"h":5326.2946141904,"l":5237.1333901979,"c":5320.2571163196,"v":1183669.810747952,"t":1733252400}
+{"o":5320.2571163196,"h":5367.7657985492,"l":5309.8746564451,"c":5332.0279655209,"v":1256837.3651302634,"t":1733256000}
+{"o":5332.0279655209,"h":5588.8627168944,"l":5277.8974664558,"c":5539.1097569619,"v":2428865.2471941905,"t":1733259600}
+{"o":5539.1097569619,"h":5546.9225167534,"l":5458.5426446706,"c":5516.0989232873,"v":1541323.1259249272,"t":1733263200}
+{"o":5516.0989232873,"h":5524.6094095722,"l":5444.2720758278,"c":5457.1219077496,"v":1311627.0493626902,"t":1733266800}
+{"o":5457.1219077496,"h":5596.1124024296,"l":5455.0410684481,"c":5539.1048077865,"v":1391734.7630288806,"t":1733270400}
+{"o":5539.1048077865,"h":5600.1256488272,"l":5503.2792070031,"c":5577.8594788356,"v":1420734.5236904856,"t":1733274000}
+{"o":5577.8594788356,"h":5611.0608652491,"l":5430.3329131315,"c":5502.2632795718,"v":1511374.3837002683,"t":1733277600}
+{"o":5502.2632795718,"h":5574.6185804087,"l":5497.2393611212,"c":5543.2587962676,"v":1054997.2476380749,"t":1733281200}
+{"o":5543.2587962676,"h":5557.8327078406,"l":5513.9819745123,"c":5545.625142975,"v":996102.6379339101,"t":1733284800}
+{"o":5545.625142975,"h":5618.5999379006,"l":5540.9767946901,"c":5550.5174625164,"v":946363.0162048512,"t":1733288400}
+{"o":5550.5174625164,"h":5559.2944956845,"l":5502.6377335244,"c":5544.1573139172,"v":819562.4491433889,"t":1733292000}
+{"o":5544.1573139172,"h":5547.8626773862,"l":5510.3809533135,"c":5519.2262457522,"v":681860.4712744016,"t":1733295600}
+{"o":5519.2262457522,"h":5534.4516418065,"l":5479.5648269804,"c":5496.0300272039,"v":735562.0067216104,"t":1733299200}
+{"o":5496.0300272039,"h":5534.3042602196,"l":5489.385004945,"c":5495.6763411407,"v":679684.6590375254,"t":1733302800}
+{"o":5495.6763411407,"h":5546.9400307432,"l":5488.5544828891,"c":5520.1846108436,"v":663384.6246660829,"t":1733306400}
+{"o":5520.1846108436,"h":5535.2750115996,"l":5480.7327238504,"c":5501.3525072171,"v":778464.9037876303,"t":1733310000}
+{"o":5501.3525072171,"h":5506.7392996964,"l":5402.3859497595,"c":5426.8405732168,"v":1103749.5199461428,"t":1733313600}
+{"o":5426.8405732168,"h":5445.3923167782,"l":5373.3732026428,"c":5391.6130300112,"v":964303.5414918892,"t":1733317200}
+{"o":5391.6130300112,"h":5452.8355171164,"l":5329.6055056923,"c":5416.9656576105,"v":1384635.7829867862,"t":1733320800}
+{"o":5416.9656576105,"h":5487.7520288688,"l":5379.4598790107,"c":5455.2046237099,"v":1612140.0237862663,"t":1733324400}
+{"o":5455.2046237099,"h":5481.7669667665,"l":5225.3350073192,"c":5264.5247036104,"v":1947743.9664473529,"t":1733328000}
+{"o":5264.5247036104,"h":5348.7593727046,"l":5234.5548196999,"c":5342.2295420327,"v":1643188.2574346142,"t":1733331600}
+{"o":5342.2295420327,"h":5390.0496023863,"l":5324.0994945269,"c":5366.251465558,"v":1212402.3441873873,"t":1733335200}
+{"o":5366.251465558,"h":5437.1706185199,"l":5341.3488100298,"c":5431.6880334696,"v":997244.7318206904,"t":1733338800}
+{"o":5431.6880334696,"h":5518.0455552698,"l":5378.431916867,"c":5438.2731480301,"v":1412743.1683117177,"t":1733342400}
+{"o":5438.2731480301,"h":5477.4172058802,"l":5319.9817106169,"c":5361.5239437481,"v":1517897.1317284564,"t":1733346000}
+{"o":5361.5239437481,"h":5408.8356488835,"l":5344.8164147554,"c":5347.1932940422,"v":1039253.8691115817,"t":1733349600}
+{"o":5347.1932940422,"h":5356.3433022965,"l":5270.0077147011,"c":5349.8835268534,"v":1154400.3219769963,"t":1733353200}
+{"o":5349.8835268534,"h":5361.6072603949,"l":5275.9170319015,"c":5282.1264888175,"v":1135187.4187883744,"t":1733356800}
+{"o":5282.1264888175,"h":5291.8420219824,"l":5202.2018013703,"c":5270.0973882899,"v":1405754.811473514,"t":1733360400}
+{"o":5270.0973882899,"h":5486.6235536693,"l":5261.4126920434,"c":5400.1856392651,"v":1656428.1952166471,"t":1733364000}
+{"o":5400.1856392651,"h":5563.5900284422,"l":5393.7791083596,"c":5433.8279729822,"v":2121144.9709356623,"t":1733367600}
+{"o":5433.8279729822,"h":5556.6923206266,"l":5429.1851953643,"c":5521.8086850828,"v":1400752.5292072499,"t":1733371200}
+{"o":5521.8086850828,"h":5533.5196714095,"l":5426.9194724876,"c":5478.819930036,"v":1121609.9302634322,"t":1733374800}
+{"o":5478.819930036,"h":5491.8216274767,"l":5381.2287428099,"c":5445.7350909552,"v":974607.9948117511,"t":1733378400}
+{"o":5445.7350909552,"h":5481.4613929504,"l":5439.0500350523,"c":5455.7343673911,"v":791318.0132097928,"t":1733382000}
+{"o":5455.7343673911,"h":5518.5847017355,"l":5446.017773702,"c":5497.1764130212,"v":892899.8833941108,"t":1733385600}
+{"o":5497.1764130212,"h":5543.4941748407,"l":5474.1341535516,"c":5541.8506184256,"v":880953.4442664128,"t":1733389200}
+{"o":5541.8506184256,"h":5599.182648089,"l":5522.9026441234,"c":5526.1581706736,"v":859202.9953848997,"t":1733392800}
+{"o":5526.1581706736,"h":5652.1638031049,"l":5519.0373966909,"c":5640.1814705231,"v":837589.4677623189,"t":1733396400}
+{"o":5640.1814705231,"h":5722.8426443945,"l":5621.9242638099,"c":5630.0602919094,"v":1208612.860281067,"t":1733400000}
+{"o":5630.0602919094,"h":5659.1937449734,"l":5561.4890741324,"c":5603.4771987199,"v":933509.2199394216,"t":1733403600}
+{"o":5603.4771987199,"h":5630.2245824334,"l":5554.9849780465,"c":5620.0619119751,"v":1047722.3550686383,"t":1733407200}
+{"o":5620.0619119751,"h":5648.2961427355,"l":5510.3212163159,"c":5577.2199915447,"v":1415126.7312638611,"t":1733410800}
+{"o":5577.2199915447,"h":5665.5468822444,"l":5541.8515318217,"c":5587.1925735513,"v":1325132.8911858918,"t":1733414400}
+{"o":5587.1925735513,"h":5614.8166995893,"l":5564.9213971186,"c":5596.6922156403,"v":1008964.4724837652,"t":1733418000}
+{"o":5596.6922156403,"h":5603.2576181462,"l":5506.1739675692,"c":5513.5702916732,"v":1053652.3767890166,"t":1733421600}
+{"o":5513.5702916732,"h":5529.1947499547,"l":5412.6570668588,"c":5434.4600632464,"v":1449140.1972845388,"t":1733425200}
+{"o":5434.4600632464,"h":5451.9315484078,"l":5348.2680672168,"c":5433.8293683441,"v":1506766.7970071074,"t":1733428800}
+{"o":5433.8293683441,"h":5464.6316101847,"l":5413.0476700206,"c":5454.9614117195,"v":842130.1189835791,"t":1733432400}
+{"o":5454.9614117195,"h":5489.771539713,"l":5260.6112976161,"c":5489.7346313184,"v":1936417.9549354988,"t":1733436000}
+{"o":5489.7346313184,"h":5644.3881140816,"l":5441.3271232112,"c":5504.247237346,"v":1880108.0677619765,"t":1733439600}
+{"o":5504.247237346,"h":5660.3826577782,"l":5469.3216089346,"c":5658.4081137284,"v":1450051.4361343943,"t":1733443200}
+{"o":5658.4081137284,"h":5775.3543538611,"l":5586.5892108614,"c":5686.8093331545,"v":1542641.0609363737,"t":1733446800}
+{"o":5686.8093331545,"h":5693.8537985212,"l":5625.5013927014,"c":5661.9435003871,"v":984219.0265117666,"t":1733450400}
+{"o":5661.9435003871,"h":5661.9435003871,"l":5562.9556701579,"c":5642.180143652,"v":1234991.0027758565,"t":1733454000}
+{"o":5642.180143652,"h":5667.0602337916,"l":5595.9224190634,"c":5619.8257390717,"v":964632.2414494877,"t":1733457600}
+{"o":5619.8257390717,"h":5640.1217403661,"l":5557.5904966209,"c":5565.807750857,"v":830094.560328206,"t":1733461200}
+{"o":5565.807750857,"h":5589.3015876943,"l":5544.1426631369,"c":5569.9947210576,"v":765459.8890839835,"t":1733464800}
+{"o":5569.9947210576,"h":5582.5912583557,"l":5548.4808525949,"c":5581.6257571161,"v":721957.2756412437,"t":1733468400}
+{"o":5581.6257571161,"h":5609.3231522822,"l":5546.8401601328,"c":5546.8401601328,"v":881519.4085076514,"t":1733472000}
+{"o":5546.8401601328,"h":5550.1671375695,"l":5484.4298118807,"c":5495.2221817764,"v":936562.8585031446,"t":1733475600}
+{"o":5495.2221817764,"h":5507.6004091089,"l":5459.794041239,"c":5497.7600801712,"v":788578.829535296,"t":1733479200}
+{"o":5497.7600801712,"h":5509.0301297121,"l":5446.560189516,"c":5460.9357533903,"v":703585.0519500453,"t":1733482800}
+{"o":5460.9357533903,"h":5491.8366444672,"l":5386.6983111817,"c":5394.5971003173,"v":859036.0643262843,"t":1733486400}
+{"o":5394.5971003173,"h":5489.5897084749,"l":5386.0949488657,"c":5472.1315744843,"v":1316342.372074754,"t":1733490000}
+{"o":5472.1315744843,"h":5552.3076968868,"l":5446.7085399039,"c":5551.2550699427,"v":1164497.526596515,"t":1733493600}
+{"o":5551.2550699427,"h":5596.4911681046,"l":5497.466791826,"c":5553.4382403818,"v":1351209.5131616439,"t":1733497200}
+{"o":5553.4382403818,"h":5576.3253199889,"l":5524.1279366896,"c":5572.6347034471,"v":1205868.2920789216,"t":1733500800}
+{"o":5572.6347034471,"h":5611.7055406341,"l":5560.3018774747,"c":5579.0912450298,"v":1077595.9729337811,"t":1733504400}
+{"o":5579.0912450298,"h":5626.6083040745,"l":5565.1784892674,"c":5577.9208553612,"v":991911.2653461036,"t":1733508000}
+{"o":5577.9208553612,"h":5604.8020655966,"l":5537.5243112812,"c":5597.5518663889,"v":911900.7759205992,"t":1733511600}
+{"o":5597.5518663889,"h":5621.6055376445,"l":5548.6756276475,"c":5563.1037414886,"v":878735.5946270502,"t":1733515200}
+{"o":5563.1037414886,"h":5587.2181738205,"l":5545.4692439122,"c":5548.0393934829,"v":851937.5154668152,"t":1733518800}
+{"o":5548.0393934829,"h":5570.4370055444,"l":5533.5312971375,"c":5542.1538460854,"v":822194.4475527107,"t":1733522400}
+{"o":5542.1538460854,"h":5557.5712786198,"l":5494.2091126106,"c":5529.5680367743,"v":958442.8473577511,"t":1733526000}
+{"o":5529.5680367743,"h":5542.2544253643,"l":5495.6297401888,"c":5517.7253706672,"v":854571.3469896108,"t":1733529600}
+{"o":5517.7253706672,"h":5534.1659384274,"l":5466.7513292812,"c":5496.9256759506,"v":781417.9154650457,"t":1733533200}
+{"o":5496.9256759506,"h":5523.2223970426,"l":5466.3348679802,"c":5503.3379461818,"v":711322.5344354617,"t":1733536800}
+{"o":5503.3379461818,"h":5511.631945608,"l":5443.4387937047,"c":5483.5601700913,"v":755354.1059708033,"t":1733540400}
+{"o":5483.5601700913,"h":5498.113471051,"l":5463.3983324344,"c":5493.3794377677,"v":670282.8336928468,"t":1733544000}
+{"o":5493.3794377677,"h":5511.4388784461,"l":5477.7601472445,"c":5494.1362106762,"v":629104.4897551482,"t":1733547600}
+{"o":5494.1362106762,"h":5519.0591017763,"l":5477.2345994707,"c":5507.0350573089,"v":681394.5243202721,"t":1733551200}
+{"o":5507.0350573089,"h":5523.8596337966,"l":5491.951210381,"c":5511.5899907653,"v":680399.3778887352,"t":1733554800}
+{"o":5511.5899907653,"h":5519.0710295309,"l":5484.6997273947,"c":5507.9507619635,"v":657883.7501096509,"t":1733558400}
+{"o":5507.9507619635,"h":5571.5467769769,"l":5496.812699056,"c":5569.4226991953,"v":757892.3419927893,"t":1733562000}
+{"o":5569.4226991953,"h":5584.0377828891,"l":5531.9084695807,"c":5561.1468107136,"v":719270.7513542544,"t":1733565600}
+{"o":5561.1468107136,"h":5581.7223104015,"l":5552.8353901733,"c":5557.526207673,"v":605054.3111369776,"t":1733569200}
+{"o":5557.526207673,"h":5579.9286773553,"l":5538.9904824844,"c":5556.468287486,"v":600964.3190554472,"t":1733572800}
+{"o":5556.468287486,"h":5588.8432397132,"l":5539.22108259,"c":5583.8848873774,"v":676109.9258348211,"t":1733576400}
+{"o":5583.8848873774,"h":5665.3777726145,"l":5544.7542642201,"c":5661.6259073043,"v":962996.1501091147,"t":1733580000}
+{"o":5661.6259073043,"h":5674.4021411767,"l":5592.6192597781,"c":5618.5471992008,"v":999095.7096512399,"t":1733583600}
+{"o":5618.5471992008,"h":5651.2459387205,"l":5572.1152261656,"c":5644.4877940667,"v":1031568.0712763143,"t":1733587200}
+{"o":5644.4877940667,"h":5648.6723520976,"l":5594.7641950486,"c":5621.1659532466,"v":952421.3662630336,"t":1733590800}
+{"o":5621.1659532466,"h":5655.2297963644,"l":5603.3319735804,"c":5643.5378448271,"v":1068376.5214052631,"t":1733594400}
+{"o":5643.5378448271,"h":5657.8574880649,"l":5608.1571072279,"c":5638.0184928954,"v":924893.7245264238,"t":1733598000}
+{"o":5638.0184928954,"h":5669.623983545,"l":5611.7138120245,"c":5625.9829986795,"v":941859.7602588808,"t":1733601600}
+{"o":5625.9829986795,"h":5670.6174812188,"l":5600.4425017796,"c":5635.2947630656,"v":987037.4835224777,"t":1733605200}
+{"o":5635.2947630656,"h":5682.6722552983,"l":5563.6483987303,"c":5568.7696627418,"v":884023.9668671676,"t":1733608800}
+{"o":5568.7696627418,"h":5603.2975124518,"l":5550.9723329955,"c":5555.8646788556,"v":809723.4039441878,"t":1733612400}
+{"o":5555.8646788556,"h":5587.0144399376,"l":5516.761866005,"c":5577.7855476098,"v":889851.704472238,"t":1733616000}
+{"o":5577.7855476098,"h":5602.006723681,"l":5559.4426556431,"c":5581.6864538866,"v":760449.2634580949,"t":1733619600}
+{"o":5581.6864538866,"h":5635.5502693975,"l":5579.8493673112,"c":5625.9923239851,"v":779961.3752271694,"t":1733623200}
+{"o":5625.9923239851,"h":5642.9669198092,"l":5581.9901002928,"c":5614.5038730924,"v":829841.5222837874,"t":1733626800}
+{"o":5614.5038730924,"h":5623.4399084501,"l":5560.471626781,"c":5560.823108528,"v":648719.3331316876,"t":1733630400}
+{"o":5560.823108528,"h":5576.0106089486,"l":5503.109608085,"c":5533.9529063146,"v":755928.4648896053,"t":1733634000}
+{"o":5533.9529063146,"h":5564.8126243946,"l":5517.6739284839,"c":5553.6017060613,"v":715307.8320976492,"t":1733637600}
+{"o":5553.6017060613,"h":5571.194255598,"l":5537.0039595449,"c":5541.3003815621,"v":643279.0787054729,"t":1733641200}
+{"o":5541.3003815621,"h":5546.103822379,"l":5478.2700218593,"c":5480.0681364933,"v":820642.6822853087,"t":1733644800}
+{"o":5480.0681364933,"h":5504.958102807,"l":5439.8550532326,"c":5454.7377631136,"v":761389.6040666238,"t":1733648400}
+{"o":5454.7377631136,"h":5514.2976868969,"l":5454.227347071,"c":5486.2739154628,"v":628545.8636569958,"t":1733652000}
+{"o":5486.2739154628,"h":5515.4499843926,"l":5474.7809331403,"c":5503.8197722915,"v":542103.3894599942,"t":1733655600}
+{"o":5503.8197722915,"h":5519.0980550226,"l":5474.0633333701,"c":5505.3836405782,"v":621416.448954424,"t":1733659200}
+{"o":5505.3836405782,"h":5543.2608365962,"l":5489.0938221884,"c":5535.3253892206,"v":709354.460651996,"t":1733662800}
+{"o":5535.3253892206,"h":5538.8094766779,"l":5496.0772248423,"c":5499.0559728762,"v":644202.6821544606,"t":1733666400}
+{"o":5499.0559728762,"h":5539.670596557,"l":5466.4937450579,"c":5534.4703187679,"v":784909.9708553216,"t":1733670000}
+{"o":5534.4703187679,"h":5543.1222344486,"l":5488.4222108624,"c":5500.8944831496,"v":883159.7985885732,"t":1733673600}
+{"o":5500.8944831496,"h":5520.0810635068,"l":5480.5280932443,"c":5518.794943672,"v":767379.2832081618,"t":1733677200}
+{"o":5518.794943672,"h":5521.8605273405,"l":5481.0104670492,"c":5483.6300839047,"v":732155.9178390721,"t":1733680800}
+{"o":5483.6300839047,"h":5520.8057405232,"l":5457.98024591,"c":5514.5595843679,"v":766069.5190501267,"t":1733684400}
+{"o":5514.5595843679,"h":5520.9307674145,"l":5484.7751493613,"c":5488.4324896178,"v":771894.1015029397,"t":1733688000}
+{"o":5488.4324896178,"h":5500.6087959484,"l":5466.9272697569,"c":5496.7032761966,"v":700606.9690883013,"t":1733691600}
+{"o":5496.7032761966,"h":5521.8306592306,"l":5488.8386366632,"c":5521.1321453797,"v":649868.3542742288,"t":1733695200}
+{"o":5521.1321453797,"h":5545.4044321757,"l":5502.2112030766,"c":5528.958743906,"v":811492.5425713821,"t":1733698800}
+{"o":5528.958743906,"h":5534.800829319,"l":5423.0990938115,"c":5449.9922758356,"v":1111627.8053220497,"t":1733702400}
+{"o":5449.9922758356,"h":5476.7778381687,"l":5407.0519648059,"c":5420.1059760823,"v":906974.0793132244,"t":1733706000}
+{"o":5420.1059760823,"h":5448.6632397256,"l":5362.0404891302,"c":5408.1320937666,"v":906393.0226592328,"t":1733709600}
+{"o":5408.1320937666,"h":5429.5402620458,"l":5364.6440665368,"c":5406.1311339474,"v":815116.0318810517,"t":1733713200}
+{"o":5406.1311339474,"h":5424.6952526089,"l":5379.2875518885,"c":5422.0834942284,"v":756776.724859196,"t":1733716800}
+{"o":5422.0834942284,"h":5429.6121647965,"l":5397.0774039974,"c":5423.6820445757,"v":639442.5621080472,"t":1733720400}
+{"o":5423.6820445757,"h":5424.8855529449,"l":5368.0019021802,"c":5374.7338069121,"v":792747.7019378712,"t":1733724000}
+{"o":5374.7338069121,"h":5417.5727840493,"l":5323.1946992089,"c":5399.0195189751,"v":1076137.8713510763,"t":1733727600}
+{"o":5399.0195189751,"h":5404.6510815014,"l":5275.7562507817,"c":5282.2747777584,"v":1052909.1144948008,"t":1733731200}
+{"o":5282.2747777584,"h":5329.5382536726,"l":5240.0412878991,"c":5286.7155392406,"v":1038478.9073664235,"t":1733734800}
+{"o":5286.7155392406,"h":5318.7478375254,"l":5272.1355739413,"c":5313.4392332146,"v":726334.6545079261,"t":1733738400}
+{"o":5313.4392332146,"h":5314.1918736028,"l":5239.7468796412,"c":5266.3884492082,"v":848547.7180542317,"t":1733742000}
+{"o":5266.3884492082,"h":5307.1162913431,"l":5242.4361939165,"c":5304.892793855,"v":893853.9996246785,"t":1733745600}
+{"o":5304.892793855,"h":5354.7279874685,"l":5282.6870024177,"c":5337.5777554962,"v":840498.3391161031,"t":1733749200}
+{"o":5337.5777554962,"h":5402.2451504738,"l":5318.2572927089,"c":5378.8802539111,"v":955970.4798633172,"t":1733752800}
+{"o":5378.8802539111,"h":5398.8727458632,"l":5188.5843402188,"c":5224.2893955418,"v":1664839.4474649087,"t":1733756400}
+{"o":5224.2893955418,"h":5272.6742270767,"l":5183.1577794637,"c":5231.6476803729,"v":1167109.4866353325,"t":1733760000}
+{"o":5231.6476803729,"h":5256.5469904949,"l":5197.2602060582,"c":5198.2816399895,"v":1020446.7624941273,"t":1733763600}
+{"o":5198.2816399895,"h":5249.983451418,"l":5197.3000543497,"c":5229.0810782707,"v":986261.180989561,"t":1733767200}
+{"o":5229.0810782707,"h":5231.2406193638,"l":5158.2161574564,"c":5170.4863144741,"v":1197087.253408439,"t":1733770800}
+{"o":5170.4863144741,"h":5221.588291472,"l":5090.6934835342,"c":5112.6796436371,"v":2356976.5249290601,"t":1733774400}
+{"o":5112.6796436371,"h":5146.6393769971,"l":4772.0884099037,"c":5084.6144918155,"v":3726089.4341753209,"t":1733778000}
+{"o":5084.6144918155,"h":5102.9627267638,"l":4797.7070583846,"c":5079.7817841688,"v":3016246.067057183,"t":1733781600}
+{"o":5079.7817841688,"h":5133.412331872,"l":5037.5298267722,"c":5053.6412288672,"v":1733971.3668897252,"t":1733785200}
+{"o":5053.6412288672,"h":5153.4451232346,"l":4981.0778816757,"c":5077.6835377418,"v":1754788.8278972488,"t":1733788800}
+{"o":5077.6835377418,"h":5116.0099307151,"l":5033.648582168,"c":5105.5354488734,"v":1326877.2566419328,"t":1733792400}
+{"o":5105.5354488734,"h":5106.1880323118,"l":4953.5995671247,"c":4963.9778824529,"v":1429146.7395421055,"t":1733796000}
+{"o":4963.9778824529,"h":5032.9730949768,"l":4805.4098523332,"c":5032.1156844997,"v":2110059.1825615624,"t":1733799600}
+{"o":5032.1156844997,"h":5046.9308057601,"l":4947.7970110929,"c":5039.9148042209,"v":1287146.1893025148,"t":1733803200}
+{"o":5039.9148042209,"h":5070.5823088228,"l":5001.0982323213,"c":5043.9790014031,"v":1031246.5767280876,"t":1733806800}
+{"o":5043.9790014031,"h":5100.5897250186,"l":5024.4971941948,"c":5086.4938009455,"v":1090328.4984497048,"t":1733810400}
+{"o":5086.4938009455,"h":5087.4696621113,"l":5031.7853176115,"c":5067.6232183226,"v":899825.3317205984,"t":1733814000}
+{"o":5067.6232183226,"h":5078.9741257321,"l":5024.3500071653,"c":5063.9330666718,"v":983243.9677580642,"t":1733817600}
+{"o":5063.9330666718,"h":5098.5307677334,"l":5036.6684801197,"c":5060.3942218464,"v":1140742.2739305526,"t":1733821200}
+{"o":5060.3942218464,"h":5093.1796216157,"l":5041.3200090613,"c":5065.3541160218,"v":890339.5459068192,"t":1733824800}
+{"o":5065.3541160218,"h":5068.5087871029,"l":5015.9429123547,"c":5042.3559591585,"v":891990.4115197541,"t":1733828400}
+{"o":5042.3559591585,"h":5053.7715531437,"l":4904.2421421871,"c":4928.5956250549,"v":1380416.2207331823,"t":1733832000}
+{"o":4928.5956250549,"h":5021.2221508244,"l":4923.2813671317,"c":5000.9438766707,"v":1608039.7877970263,"t":1733835600}
+{"o":5000.9438766707,"h":5107.3009499822,"l":4973.1571258714,"c":5050.8907270734,"v":3170831.4447733304,"t":1733839200}
+{"o":5050.8907270734,"h":5086.299773724,"l":4805.6082935938,"c":4817.26734944,"v":2929471.0517373737,"t":1733842800}
+{"o":4817.26734944,"h":4941.8082864861,"l":4759.5609194279,"c":4915.0252354871,"v":2780407.6877253065,"t":1733846400}
+{"o":4915.0252354871,"h":4923.302008896,"l":4744.1416900887,"c":4750.6861938928,"v":2181096.6093970486,"t":1733850000}
+{"o":4750.6861938928,"h":4927.369955023,"l":4704.4723063411,"c":4878.6840640548,"v":1892103.0414388569,"t":1733853600}
+{"o":4878.6840640548,"h":4961.652755608,"l":4871.5599224377,"c":4945.5597827902,"v":1450883.4401534575,"t":1733857200}
+{"o":4945.5597827902,"h":5000.0159159715,"l":4927.7211136308,"c":4978.7933432086,"v":1327873.2970055668,"t":1733860800}
+{"o":4978.7933432086,"h":5045.7962598409,"l":4947.1980890077,"c":4972.9185533993,"v":1473124.2951712587,"t":1733864400}
+{"o":4972.9185533993,"h":5011.852428537,"l":4958.6839509295,"c":5002.9506594178,"v":1359245.6940238178,"t":1733868000}
+{"o":5002.9506594178,"h":5028.4015661443,"l":4967.3428771096,"c":4981.4930123951,"v":1238898.2763574382,"t":1733871600}
+{"o":4981.4930123951,"h":5026.6759756421,"l":4932.6850949039,"c":5014.0180076666,"v":1598454.6564339709,"t":1733875200}
+{"o":5014.0180076666,"h":5048.6888933309,"l":4930.8483497048,"c":4945.6374576641,"v":2334100.4362759981,"t":1733878800}
+{"o":4945.6374576641,"h":5061.0894530416,"l":4936.6476394225,"c":5036.8511004082,"v":1548954.2739274197,"t":1733882400}
+{"o":5036.8511004082,"h":5116.1348349939,"l":5032.9942754315,"c":5115.6401394848,"v":1334124.1213445163,"t":1733886000}
+{"o":5115.6401394848,"h":5129.7593239031,"l":5075.7238235844,"c":5099.732132313,"v":1054660.5322767613,"t":1733889600}
+{"o":5099.732132313,"h":5109.3110015805,"l":5058.982368707,"c":5091.4424023489,"v":866231.9860298567,"t":1733893200}
+{"o":5091.4424023489,"h":5137.923813644,"l":5081.752402867,"c":5124.970015393,"v":921707.6744751562,"t":1733896800}
+{"o":5124.970015393,"h":5136.532493319,"l":5075.2568574596,"c":5094.272575229,"v":1004523.915687479,"t":1733900400}
+{"o":5094.272575229,"h":5199.4503568577,"l":5090.5358700862,"c":5176.0620138968,"v":1050770.238851591,"t":1733904000}
+{"o":5176.0620138968,"h":5198.2363429468,"l":5142.2820912044,"c":5191.1070426604,"v":933403.2508319962,"t":1733907600}
+{"o":5191.1070426604,"h":5223.0998569033,"l":5188.9803558278,"c":5221.3849010657,"v":863046.5270920583,"t":1733911200}
+{"o":5221.3849010657,"h":5282.1729848967,"l":5193.474769594,"c":5242.7098988056,"v":951135.9172037323,"t":1733914800}
+{"o":5242.7098988056,"h":5284.8480571442,"l":5229.8876578458,"c":5243.5221696033,"v":899031.8287414494,"t":1733918400}
+{"o":5243.5221696033,"h":5304.4373607194,"l":5217.2572014106,"c":5282.235388642,"v":1173968.3550245736,"t":1733922000}
+{"o":5282.235388642,"h":5310.3811020094,"l":5239.5214932571,"c":5302.3715421567,"v":1062342.2982515399,"t":1733925600}
+{"o":5302.3715421567,"h":5380.5809755702,"l":5293.3066676235,"c":5327.0204009871,"v":1728849.0075280026,"t":1733929200}
+{"o":5327.0204009871,"h":5380.4756388504,"l":5286.8432508897,"c":5343.5201797203,"v":1497066.3183385667,"t":1733932800}
+{"o":5343.5201797203,"h":5373.8928539175,"l":5289.8977253058,"c":5319.942669684,"v":1224054.5183724074,"t":1733936400}
+{"o":5319.942669684,"h":5351.2584928862,"l":5290.9242005623,"c":5329.9053220968,"v":1243846.6741919927,"t":1733940000}
+{"o":5329.9053220968,"h":5368.8062733552,"l":5312.8940628417,"c":5363.5422493685,"v":1272818.3198253852,"t":1733943600}
+{"o":5363.5422493685,"h":5403.5834731871,"l":5328.8018911041,"c":5343.0980260459,"v":1172885.7977502076,"t":1733947200}
+{"o":5343.0980260459,"h":5353.4462417541,"l":5311.7066788879,"c":5342.3654386154,"v":1196155.1492898264,"t":1733950800}
+{"o":5342.3654386154,"h":5352.4212624019,"l":5319.1861766097,"c":5323.5793374266,"v":3611795.4882278293,"t":1733954400}
+{"o":5323.5793374266,"h":5335.1270935336,"l":5288.7425740515,"c":5300.6028502958,"v":1098047.8446406005,"t":1733958000}
+{"o":5300.6028502958,"h":5314.0804095545,"l":5280.8209434911,"c":5300.1781820916,"v":1212364.3239673933,"t":1733961600}
+{"o":5300.1781820916,"h":5313.3312380469,"l":5263.1778875398,"c":5274.1307127819,"v":1035957.2586201982,"t":1733965200}
+{"o":5274.1307127819,"h":5352.0695188856,"l":5250.1308265154,"c":5343.8693252104,"v":1066297.9085855894,"t":1733968800}
+{"o":5343.8693252104,"h":5412.3900300007,"l":5311.5578497072,"c":5372.8342931235,"v":1243746.9562070807,"t":1733972400}
+{"o":5372.8342931235,"h":5397.636590917,"l":5328.0839961766,"c":5360.8072441936,"v":963561.1542173127,"t":1733976000}
+{"o":5360.8072441936,"h":5432.2307929695,"l":5351.3413868536,"c":5393.7254102398,"v":978016.8949330426,"t":1733979600}
+{"o":5393.7254102398,"h":5405.2618274109,"l":5344.0833824307,"c":5367.0074517585,"v":1049987.176376417,"t":1733983200}
+{"o":5367.0074517585,"h":5399.376818938,"l":5357.802607517,"c":5362.7982538019,"v":972031.5494597084,"t":1733986800}
+{"o":5362.7982538019,"h":5424.332902772,"l":5362.0036751297,"c":5415.5144665624,"v":849536.1145597474,"t":1733990400}
+{"o":5415.5144665624,"h":5444.6067122702,"l":5402.8214688546,"c":5405.05816874,"v":792562.9491258943,"t":1733994000}
+{"o":5405.05816874,"h":5407.741502531,"l":5344.911462711,"c":5362.9573185834,"v":882637.2242106245,"t":1733997600}
+{"o":5362.9573185834,"h":5369.9504276029,"l":5323.0941373885,"c":5353.1168918693,"v":915681.1052970013,"t":1734001200}
+{"o":5353.1168918693,"h":5402.8125617625,"l":5352.1044680783,"c":5393.6997443484,"v":930759.3365353028,"t":1734004800}
+{"o":5393.6997443484,"h":5422.8953689894,"l":5332.9046049116,"c":5361.6416970761,"v":1532975.1774972992,"t":1734008400}
+{"o":5361.6416970761,"h":5438.5256651902,"l":5345.0443543207,"c":5421.8162054096,"v":1522336.9599666791,"t":1734012000}
+{"o":5421.8162054096,"h":5426.6403438144,"l":5365.9081865378,"c":5393.709534315,"v":1313650.8308616765,"t":1734015600}
+{"o":5393.709534315,"h":5459.275629408,"l":5373.4053666464,"c":5381.3262184244,"v":1598089.643645308,"t":1734019200}
+{"o":5381.3262184244,"h":5463.8937782876,"l":5380.6859203155,"c":5458.7780543998,"v":1346262.8117747095,"t":1734022800}
+{"o":5458.7780543998,"h":5472.7424814525,"l":5382.074286175,"c":5395.2456115309,"v":1286815.836469034,"t":1734026400}
+{"o":5395.2456115309,"h":5402.3466984681,"l":5281.543663471,"c":5297.5360340916,"v":1798105.0747521226,"t":1734030000}
+{"o":5297.5360340916,"h":5355.3371335614,"l":5294.3911046194,"c":5334.1862401401,"v":1302899.7985422057,"t":1734033600}
+{"o":5334.1862401401,"h":5336.0715448095,"l":5279.9642196452,"c":5307.694223107,"v":1302036.5335601619,"t":1734037200}
+{"o":5307.694223107,"h":5326.5544342954,"l":5262.1956991439,"c":5320.2651931031,"v":1796640.5904538545,"t":1734040800}
+{"o":5320.2651931031,"h":5330.8330185643,"l":5257.5781197877,"c":5290.1031262538,"v":1227184.6497350361,"t":1734044400}
+{"o":5290.1031262538,"h":5326.9962260806,"l":5275.242280942,"c":5295.1982882841,"v":1261600.97291993,"t":1734048000}
+{"o":5295.1982882841,"h":5298.8785851784,"l":5229.429784729,"c":5273.2742986318,"v":1275203.7649344495,"t":1734051600}
+{"o":5273.2742986318,"h":5329.5775094582,"l":5250.9929412436,"c":5302.147384644,"v":1208283.9104764427,"t":1734055200}
+{"o":5302.147384644,"h":5314.4793610282,"l":5283.2977381287,"c":5296.7927934249,"v":1198225.458600153,"t":1734058800}
+{"o":5296.7927934249,"h":5304.2546194708,"l":5256.7259567306,"c":5267.6876386005,"v":1002430.3125012746,"t":1734062400}
+{"o":5267.6876386005,"h":5289.2427711513,"l":5259.169578864,"c":5260.9968687037,"v":1288511.3803926378,"t":1734066000}
+{"o":5260.9968687037,"h":5285.5865372031,"l":5188.5669615748,"c":5225.2981046632,"v":1186846.8947870613,"t":1734069600}
+{"o":5225.2981046632,"h":5250.1846773585,"l":5155.4702769602,"c":5241.9904694962,"v":1046996.2607881502,"t":1734073200}
+{"o":5241.9904694962,"h":5275.9896704316,"l":5219.8602109173,"c":5272.7739801455,"v":843776.090880589,"t":1734076800}
+{"o":5272.7739801455,"h":5281.3090726194,"l":5229.0201053328,"c":5253.2609509056,"v":875045.993632763,"t":1734080400}
+{"o":5253.2609509056,"h":5281.4232968876,"l":5224.9380051061,"c":5272.7927982019,"v":1059331.5310342032,"t":1734084000}
+{"o":5272.7927982019,"h":5299.2591320623,"l":5258.5252350199,"c":5258.5252350199,"v":893430.3807260608,"t":1734087600}
+{"o":5258.5252350199,"h":5284.5617600761,"l":5233.2869043429,"c":5255.954296313,"v":1096525.2941568249,"t":1734091200}
+{"o":5255.954296313,"h":5258.5865284145,"l":5169.298618074,"c":5209.0336889458,"v":1186713.0079513907,"t":1734094800}
+{"o":5209.0336889458,"h":5231.4098342994,"l":5176.684129826,"c":5220.994288654,"v":1287368.9686991887,"t":1734098400}
+{"o":5220.994288654,"h":5272.4617081428,"l":5143.7071745517,"c":5155.5191186813,"v":1629703.2167134471,"t":1734102000}
+{"o":5155.5191186813,"h":5196.9100608124,"l":5142.0158874463,"c":5149.9380417814,"v":1515207.9472428444,"t":1734105600}
+{"o":5149.9380417814,"h":5218.740841296,"l":5148.4157847017,"c":5205.7529057858,"v":1310491.7447116857,"t":1734109200}
+{"o":5205.7529057858,"h":5212.4658832379,"l":5163.1780081364,"c":5178.0834707435,"v":1320923.5695362403,"t":1734112800}
+{"o":5178.0834707435,"h":5211.0476013107,"l":5150.1561134219,"c":5205.707137154,"v":1255170.3147982801,"t":1734116400}
+{"o":5205.707137154,"h":5237.2306979662,"l":5199.1252900173,"c":5221.3969371441,"v":1133734.4263131521,"t":1734120000}
+{"o":5221.3969371441,"h":5228.2995020071,"l":5201.420676022,"c":5216.2047294587,"v":1167933.3812352035,"t":1734123600}
+{"o":5216.2047294587,"h":5230.6404719186,"l":5151.5256089082,"c":5213.9309612262,"v":1141771.4723967947,"t":1734127200}
+{"o":5213.9309612262,"h":5244.0616447514,"l":5199.6684455559,"c":5240.3430596741,"v":1063783.8478166189,"t":1734130800}
+{"o":5240.3430596741,"h":5251.0982239178,"l":5214.0456549216,"c":5231.7623888413,"v":1279497.9087622664,"t":1734134400}
+{"o":5231.7623888413,"h":5293.6457767555,"l":5229.95650585,"c":5259.6022704434,"v":1197222.1014755305,"t":1734138000}
+{"o":5259.6022704434,"h":5288.430726672,"l":5243.6504339533,"c":5266.7949940365,"v":1171259.8161475039,"t":1734141600}
+{"o":5266.7949940365,"h":5280.6951326996,"l":5258.682560446,"c":5273.8488007556,"v":1122323.1321937907,"t":1734145200}
+{"o":5273.8488007556,"h":5276.3501630188,"l":5230.7068945981,"c":5256.2034804529,"v":1009823.0957001506,"t":1734148800}
+{"o":5256.2034804529,"h":5273.0882844146,"l":5247.662260134,"c":5272.8469230474,"v":876112.4075613648,"t":1734152400}
+{"o":5272.8469230474,"h":5308.5638676454,"l":5267.7500555032,"c":5284.2672865583,"v":938900.2560878475,"t":1734156000}
+{"o":5284.2672865583,"h":5292.6240844831,"l":5263.8455933091,"c":5267.9423657702,"v":943086.8663875286,"t":1734159600}
+{"o":5267.9423657702,"h":5285.7555152873,"l":5250.39501938,"c":5276.5490338117,"v":970798.8007508276,"t":1734163200}
+{"o":5276.5490338117,"h":5284.7936979785,"l":5255.3349510039,"c":5266.6010483034,"v":981480.0423585761,"t":1734166800}
+{"o":5266.6010483034,"h":5269.7179312689,"l":5235.6633833157,"c":5243.9310804242,"v":813606.3523552582,"t":1734170400}
+{"o":5243.9310804242,"h":5252.0236500834,"l":5223.792004972,"c":5229.1132727132,"v":819174.1428675727,"t":1734174000}
+{"o":5229.1132727132,"h":5236.4565204475,"l":5176.3128254344,"c":5183.6333254712,"v":978225.1586969807,"t":1734177600}
+{"o":5183.6333254712,"h":5190.4480645045,"l":5122.301237417,"c":5147.4013203898,"v":1143465.600818472,"t":1734181200}
+{"o":5147.4013203898,"h":5188.0262612863,"l":5131.1321892644,"c":5170.4114535964,"v":1100271.5742761989,"t":1734184800}
+{"o":5170.4114535964,"h":5207.1397683082,"l":5161.9980986893,"c":5188.0476785017,"v":1109037.1740236375,"t":1734188400}
+{"o":5188.0476785017,"h":5188.0476785017,"l":5137.9576812865,"c":5163.8855326921,"v":1330636.8829174403,"t":1734192000}
+{"o":5163.8855326921,"h":5175.8651929378,"l":5080.3921313856,"c":5088.3432661182,"v":1215004.8780672308,"t":1734195600}
+{"o":5088.3432661182,"h":5110.3557828039,"l":5027.6190394999,"c":5076.8922407178,"v":1113422.766855096,"t":1734199200}
+{"o":5076.8922407178,"h":5110.4885206691,"l":5019.678369835,"c":5083.0416174402,"v":1034850.8738915795,"t":1734202800}
+{"o":5083.0416174402,"h":5095.4330979143,"l":5014.4445927526,"c":5026.228648157,"v":1050635.9033910013,"t":1734206400}
+{"o":5026.228648157,"h":5076.2648850365,"l":5023.1508182576,"c":5066.3409673777,"v":965505.4933930971,"t":1734210000}
+{"o":5066.3409673777,"h":5116.373667799,"l":5047.7236785691,"c":5081.3293013758,"v":896964.4198698099,"t":1734213600}
+{"o":5081.3293013758,"h":5149.5395574219,"l":5076.2900777562,"c":5125.472012016,"v":1013479.3726732789,"t":1734217200}
+{"o":5125.472012016,"h":5141.2766720368,"l":5100.9105043514,"c":5122.7195365255,"v":963415.8441369059,"t":1734220800}
+{"o":5122.7195365255,"h":5162.8400869406,"l":5118.9095216909,"c":5156.2490404107,"v":891756.9169759913,"t":1734224400}
+{"o":5156.2490404107,"h":5168.9188972423,"l":5147.8667790548,"c":5150.7174363615,"v":781105.7010298186,"t":1734228000}
+{"o":5150.7174363615,"h":5154.2832463643,"l":5113.2137596499,"c":5113.2137596499,"v":819076.6090379888,"t":1734231600}
+{"o":5113.2137596499,"h":5169.9133657551,"l":5111.0368710195,"c":5133.3832742506,"v":946280.9082752115,"t":1734235200}
+{"o":5133.3832742506,"h":5157.7257501437,"l":5127.088767862,"c":5129.5517655938,"v":821645.3216533002,"t":1734238800}
+{"o":5129.5517655938,"h":5134.0402601141,"l":5085.6815828999,"c":5086.5491587288,"v":818429.5503066888,"t":1734242400}
+{"o":5086.5491587288,"h":5099.4616933078,"l":5026.0055626208,"c":5064.0765574048,"v":1035337.3533947011,"t":1734246000}
+{"o":5064.0765574048,"h":5097.6056048543,"l":5044.8440001093,"c":5093.8852795804,"v":868079.638038112,"t":1734249600}
+{"o":5093.8852795804,"h":5114.0454813877,"l":5079.5683740129,"c":5109.1912965242,"v":843718.8775048408,"t":1734253200}
+{"o":5109.1912965242,"h":5130.5106791037,"l":5081.7763270436,"c":5082.8073669082,"v":813057.0534125121,"t":1734256800}
+{"o":5082.8073669082,"h":5095.1796282108,"l":5072.6671007976,"c":5088.5970918722,"v":762647.0043760285,"t":1734260400}
+{"o":5088.5970918722,"h":5124.8437651054,"l":5064.7964096352,"c":5117.169688554,"v":866849.2359370211,"t":1734264000}
+{"o":5117.169688554,"h":5139.7272458666,"l":5083.3414528924,"c":5112.6501748721,"v":941240.0179147334,"t":1734267600}
+{"o":5112.6501748721,"h":5161.2872267649,"l":5110.4290303887,"c":5157.2326120951,"v":987370.1042797883,"t":1734271200}
+{"o":5157.2326120951,"h":5160.2082891203,"l":5122.6485380244,"c":5147.4580892415,"v":1017061.4196915912,"t":1734274800}
+{"o":5147.4580892415,"h":5184.201042152,"l":5139.1582592758,"c":5175.9169905878,"v":1052986.2961910297,"t":1734278400}
+{"o":5175.9169905878,"h":5177.4865894325,"l":5142.3534870093,"c":5158.1490954237,"v":1010468.5698265083,"t":1734282000}
+{"o":5158.1490954237,"h":5160.5893902808,"l":5138.1334082403,"c":5149.3362891859,"v":882575.9038305058,"t":1734285600}
+{"o":5149.3362891859,"h":5176.9596792525,"l":5148.1469561126,"c":5156.1677211196,"v":992106.8715366434,"t":1734289200}
+{"o":5156.1677211196,"h":5162.2891003514,"l":5120.0366293294,"c":5138.2338571821,"v":970419.1673566825,"t":1734292800}
+{"o":5138.2338571821,"h":5140.9323805655,"l":5048.1014387252,"c":5054.6034489432,"v":1231276.5670744299,"t":1734296400}
+{"o":5054.6034489432,"h":5122.0690101729,"l":5030.5058149977,"c":5112.0524398825,"v":1205911.5827765749,"t":1734300000}
+{"o":5112.0524398825,"h":5256.1150389981,"l":5110.2097765833,"c":5226.2654427857,"v":1592465.7333902679,"t":1734303600}
+{"o":5226.2654427857,"h":5300.3458756662,"l":5185.4127918434,"c":5264.8469606594,"v":1644030.7736995164,"t":1734307200}
+{"o":5264.8469606594,"h":5291.7092294487,"l":5246.6979749738,"c":5256.7814637432,"v":1190163.3291206912,"t":1734310800}
+{"o":5256.7814637432,"h":5259.8215260622,"l":5173.0388447595,"c":5179.7772021729,"v":1233233.0117137474,"t":1734314400}
+{"o":5179.7772021729,"h":5194.4976055129,"l":5136.7407992791,"c":5154.3714407222,"v":1128356.9318582776,"t":1734318000}
+{"o":5154.3714407222,"h":5177.9285393334,"l":5144.3078824987,"c":5158.5195377172,"v":1053844.5696677382,"t":1734321600}
+{"o":5158.5195377172,"h":5183.7889246886,"l":5140.5287205613,"c":5179.9552758428,"v":988399.1409326482,"t":1734325200}
+{"o":5179.9552758428,"h":5206.4837631415,"l":5168.9255900549,"c":5188.1730631268,"v":992871.7336658017,"t":1734328800}
+{"o":5188.1730631268,"h":5217.3001173025,"l":5181.4970412158,"c":5199.3481147177,"v":1002219.3041810396,"t":1734332400}
+{"o":5199.3481147177,"h":5203.8746611261,"l":5121.8806166533,"c":5125.3171583293,"v":997961.9897716998,"t":1734336000}
+{"o":5125.3171583293,"h":5134.3818852906,"l":5088.5130919304,"c":5091.8776720693,"v":993145.0217535043,"t":1734339600}
+{"o":5091.8776720693,"h":5099.7072951802,"l":5013.593467456,"c":5068.877648435,"v":953475.7673538893,"t":1734343200}
+{"o":5068.877648435,"h":5077.4548528296,"l":4953.0253004357,"c":4986.9451409322,"v":1259362.8604356446,"t":1734346800}
+{"o":4986.9451409322,"h":5030.7005033871,"l":4934.6091809126,"c":4990.9101464645,"v":1775122.1227426541,"t":1734350400}
+{"o":4990.9101464645,"h":5042.4933815575,"l":4967.0066082625,"c":5037.2570655662,"v":1175672.3614838715,"t":1734354000}
+{"o":5037.2570655662,"h":5081.5006675873,"l":5000.0285184544,"c":5047.4958466157,"v":1216211.3303930548,"t":1734357600}
+{"o":5047.4958466157,"h":5082.9959458354,"l":5025.5817368234,"c":5056.7649703872,"v":1329756.423248807,"t":1734361200}
+{"o":5056.7649703872,"h":5119.1178607359,"l":5053.200411446,"c":5093.340782338,"v":1505887.093132993,"t":1734364800}
+{"o":5093.340782338,"h":5153.7045904973,"l":5093.3384843315,"c":5115.3159591216,"v":1379533.8078210701,"t":1734368400}
+{"o":5115.3159591216,"h":5171.4203594969,"l":5087.4883564153,"c":5169.9337791206,"v":1474629.2366825382,"t":1734372000}
+{"o":5169.9337791206,"h":5171.6529567706,"l":5056.0328102926,"c":5090.2323922844,"v":1371796.6888202885,"t":1734375600}
+{"o":5090.2323922844,"h":5095.9013464031,"l":5015.6687052602,"c":5045.6081899686,"v":1306845.9932648523,"t":1734379200}
+{"o":5045.6081899686,"h":5101.578713005,"l":5045.6081899686,"c":5099.6066301727,"v":1265546.0278045516,"t":1734382800}
+{"o":5099.6066301727,"h":5106.3775916379,"l":5053.8675494949,"c":5079.2525991561,"v":999209.5854485078,"t":1734386400}
+{"o":5079.2525991561,"h":5091.9975935555,"l":5032.1919530747,"c":5040.0218690647,"v":1096521.3369152946,"t":1734390000}
+{"o":5040.0218690647,"h":5051.8791824147,"l":4938.6117515848,"c":4939.1262307666,"v":1451173.1307312457,"t":1734393600}
+{"o":4939.1262307666,"h":5008.5596183602,"l":4929.4581854809,"c":4994.7395840151,"v":1259570.9394411037,"t":1734397200}
+{"o":4994.7395840151,"h":5020.3717649658,"l":4970.4883487785,"c":4987.42001283,"v":995357.9018355825,"t":1734400800}
+{"o":4987.42001283,"h":5028.461660993,"l":4959.3242249416,"c":5021.5419770455,"v":1127182.4328579218,"t":1734404400}
+{"o":5021.5419770455,"h":5029.3555969377,"l":4948.9953075446,"c":4994.243686141,"v":994636.6968652053,"t":1734408000}
+{"o":4994.243686141,"h":5016.646780878,"l":4967.9367181225,"c":5010.875251286,"v":1028679.6492661822,"t":1734411600}
+{"o":5010.875251286,"h":5034.80053123,"l":4983.9141434604,"c":5012.9993393991,"v":889420.6798235438,"t":1734415200}
+{"o":5012.9993393991,"h":5047.5115911347,"l":5007.6475480603,"c":5025.6253908961,"v":1007950.3976273185,"t":1734418800}
+{"o":5025.6253908961,"h":5096.0535911433,"l":4998.8898494491,"c":5062.7917927422,"v":1149679.1376079344,"t":1734422400}
+{"o":5062.7917927422,"h":5181.4885809319,"l":5042.9436269217,"c":5171.3548887825,"v":1313421.581928432,"t":1734426000}
+{"o":5171.3548887825,"h":5215.6989517737,"l":5136.850980242,"c":5195.1334299039,"v":1236619.0810775904,"t":1734429600}
+{"o":5195.1334299039,"h":5206.7022567307,"l":5153.3613510466,"c":5164.7873505544,"v":1177157.7685010626,"t":1734433200}
+{"o":5164.7873505544,"h":5333.1717262248,"l":5153.0012856018,"c":5303.563524035,"v":1649268.1431940713,"t":1734436800}
+{"o":5303.563524035,"h":5305.4875669431,"l":5167.8653502288,"c":5210.8394081402,"v":3148258.1982745021,"t":1734440400}
+{"o":5210.8394081402,"h":5225.5545177602,"l":5104.897315748,"c":5177.2372738036,"v":2304509.2046043263,"t":1734444000}
+{"o":5177.2372738036,"h":5178.5418892903,"l":5059.2719050691,"c":5140.630436688,"v":2518734.4788088007,"t":1734447600}
+{"o":5140.630436688,"h":5297.6452152948,"l":5125.5965491178,"c":5290.1967867144,"v":2437173.2608750295,"t":1734451200}
+{"o":5290.1967867144,"h":5324.0688740414,"l":5242.9438582999,"c":5302.4350209032,"v":1898960.3637745061,"t":1734454800}
+{"o":5302.4350209032,"h":5336.5551105825,"l":5236.0030437369,"c":5310.5632516253,"v":1696121.0468843172,"t":1734458400}
+{"o":5310.5632516253,"h":5333.9213511451,"l":5270.5597202075,"c":5301.6867968956,"v":1508739.6614631955,"t":1734462000}
+{"o":5301.6867968956,"h":5326.8240139291,"l":5244.6357710233,"c":5276.9563745891,"v":1570213.914589446,"t":1734465600}
+{"o":5276.9563745891,"h":5285.4098610706,"l":5238.6072611513,"c":5260.0707601718,"v":1442077.7675626292,"t":1734469200}
+{"o":5260.0707601718,"h":5266.0797479666,"l":5157.616149453,"c":5214.3425573123,"v":1563403.6315948237,"t":1734472800}
+{"o":5214.3425573123,"h":5217.9928964937,"l":5140.7924553766,"c":5202.5475171443,"v":1631790.6215016744,"t":1734476400}
+{"o":5202.5475171443,"h":5269.1531268907,"l":5167.4641737765,"c":5227.4143555161,"v":1722260.0364904827,"t":1734480000}
+{"o":5227.4143555161,"h":5248.6826989594,"l":5083.1144913979,"c":5093.5372783739,"v":1748122.4908206924,"t":1734483600}
+{"o":5093.5372783739,"h":5144.9964511725,"l":5075.452638374,"c":5097.471083344,"v":1796476.8610278335,"t":1734487200}
+{"o":5097.471083344,"h":5124.8960987946,"l":5056.8773500831,"c":5069.4142475607,"v":1530164.1592694104,"t":1734490800}
+{"o":5069.4142475607,"h":5079.4945885134,"l":5010.9548784646,"c":5061.4343141792,"v":1467496.8652975671,"t":1734494400}
+{"o":5061.4343141792,"h":5087.6052476835,"l":5019.3469209108,"c":5028.6583867075,"v":1369886.1880772267,"t":1734498000}
+{"o":5028.6583867075,"h":5051.2489076284,"l":4977.7295522183,"c":5019.2557241503,"v":1434437.003957941,"t":1734501600}
+{"o":5019.2557241503,"h":5060.9330484465,"l":5005.1501176692,"c":5032.7789224491,"v":1238586.8153443749,"t":1734505200}
+{"o":5032.7789224491,"h":5063.7743256063,"l":4995.175465961,"c":5029.5281052179,"v":1195832.5487688207,"t":1734508800}
+{"o":5029.5281052179,"h":5075.4590534622,"l":5027.3076323036,"c":5050.1531601311,"v":1141568.1878384345,"t":1734512400}
+{"o":5050.1531601311,"h":5092.0403736254,"l":5026.3318285273,"c":5068.2454830411,"v":1309429.4141270313,"t":1734516000}
+{"o":5068.2454830411,"h":5104.4638169675,"l":5064.4932318545,"c":5076.3117822208,"v":1162065.8153842289,"t":1734519600}
+{"o":5076.3117822208,"h":5095.9824792605,"l":5030.3252393347,"c":5044.3596819491,"v":1287968.6028298889,"t":1734523200}
+{"o":5044.3596819491,"h":5081.0208453426,"l":5004.6785963118,"c":5027.128159897,"v":1218004.6131944384,"t":1734526800}
+{"o":5027.128159897,"h":5068.5741765243,"l":5007.1362491308,"c":5021.2035837241,"v":1505127.5792706113,"t":1734530400}
+{"o":5021.2035837241,"h":5097.8973159717,"l":4999.7109669188,"c":5073.2463875668,"v":1595446.2205977223,"t":1734534000}
+{"o":5073.2463875668,"h":5090.7805566819,"l":5012.9284906295,"c":5037.3599148676,"v":1633949.1193308034,"t":1734537600}
+{"o":5037.3599148676,"h":5074.1568749834,"l":4985.2815243315,"c":5048.9098764264,"v":1623690.7596852086,"t":1734541200}
+{"o":5048.9098764264,"h":5081.7475676739,"l":5017.6027284023,"c":5078.363780305,"v":1601992.3000863157,"t":1734544800}
+{"o":5078.363780305,"h":5088.312108942,"l":4930.613513391,"c":4935.2327340869,"v":2212719.8339810129,"t":1734548400}
+{"o":4935.2327340869,"h":4955.803282399,"l":4790.5311203373,"c":4826.4609239877,"v":3640920.5374523262,"t":1734552000}
+{"o":4826.4609239877,"h":4900.2727504868,"l":4721.2242635615,"c":4865.929389055,"v":1940377.0952868499,"t":1734555600}
+{"o":4865.929389055,"h":4894.6075937801,"l":4769.6563632104,"c":4809.9408337574,"v":1405716.62925875,"t":1734559200}
+{"o":4809.9408337574,"h":4837.3271612972,"l":4734.1664938042,"c":4815.2260470836,"v":1552133.4461619086,"t":1734562800}
+{"o":4815.2260470836,"h":4875.2844284071,"l":4792.2500224743,"c":4849.4424930057,"v":1539320.1171595457,"t":1734566400}
+{"o":4849.4424930057,"h":4850.3464658104,"l":4725.6920799773,"c":4737.0171470327,"v":1401909.9414536871,"t":1734570000}
+{"o":4737.0171470327,"h":4796.2877598226,"l":4620.2127612439,"c":4793.2839505708,"v":2267611.3794721873,"t":1734573600}
+{"o":4793.2839505708,"h":4916.9772218918,"l":4773.216059884,"c":4864.2319903449,"v":1602748.1479227839,"t":1734577200}
+{"o":4864.2319903449,"h":4885.9513744721,"l":4822.9729218302,"c":4834.7597198312,"v":1165334.7197477708,"t":1734580800}
+{"o":4834.7597198312,"h":4904.777831164,"l":4826.8507143887,"c":4889.7598417586,"v":1172459.6780759725,"t":1734584400}
+{"o":4889.7598417586,"h":4923.1241573822,"l":4858.5531962278,"c":4900.3499483917,"v":1450419.8072026663,"t":1734588000}
+{"o":4900.3499483917,"h":4956.6499873457,"l":4892.2199701996,"c":4935.0335905159,"v":1348533.6833922723,"t":1734591600}
+{"o":4935.0335905159,"h":4935.6380990746,"l":4851.7673293564,"c":4864.2407456943,"v":1498745.2546507397,"t":1734595200}
+{"o":4864.2407456943,"h":4899.417970453,"l":4846.240656831,"c":4892.6099409825,"v":1302262.8135226588,"t":1734598800}
+{"o":4892.6099409825,"h":4923.9042274235,"l":4873.1152695682,"c":4901.2946576907,"v":1187492.0101463189,"t":1734602400}
+{"o":4901.2946576907,"h":4909.3570685737,"l":4877.9515076239,"c":4902.6750024573,"v":1069258.3378646586,"t":1734606000}
+{"o":4902.6750024573,"h":4933.5314396944,"l":4811.9025472708,"c":4840.9957218337,"v":1336676.3392867707,"t":1734609600}
+{"o":4840.9957218337,"h":4872.4145054314,"l":4823.5278075024,"c":4839.3755914832,"v":1513077.300634684,"t":1734613200}
+{"o":4839.3755914832,"h":4905.4491472015,"l":4787.4509661531,"c":4807.6534458085,"v":1954335.7970207909,"t":1734616800}
+{"o":4807.6534458085,"h":4808.7016088068,"l":4695.1009554498,"c":4786.7663155961,"v":2264901.1800770541,"t":1734620400}
+{"o":4786.7663155961,"h":4819.7689269929,"l":4711.9895652273,"c":4802.0282096742,"v":1912019.7573542241,"t":1734624000}
+{"o":4802.0282096742,"h":4803.0972972141,"l":4539.4468243044,"c":4590.4465689089,"v":2366486.4059093711,"t":1734627600}
+{"o":4590.4465689089,"h":4638.7584264932,"l":4335.9830507499,"c":4533.1143926877,"v":3262521.9687644183,"t":1734631200}
+{"o":4533.1143926877,"h":4572.4584687765,"l":4349.9190214299,"c":4462.5797867098,"v":2810018.2171806041,"t":1734634800}
+{"o":4462.5797867098,"h":4557.0190074526,"l":4355.3325714114,"c":4503.8123617779,"v":2820759.7955711652,"t":1734638400}
+{"o":4503.8123617779,"h":4636.973319863,"l":4467.5912151361,"c":4532.4101891949,"v":1752245.5847457284,"t":1734642000}
+{"o":4532.4101891949,"h":4592.383963611,"l":4481.8324723834,"c":4585.3962080779,"v":1552917.2193422997,"t":1734645600}
+{"o":4585.3962080779,"h":4585.3962080779,"l":4498.8895852176,"c":4511.7533840547,"v":1556517.5473458366,"t":1734649200}
+{"o":4511.7533840547,"h":4581.0408422499,"l":4463.8864241451,"c":4546.7139979943,"v":1861056.7559965295,"t":1734652800}
+{"o":4546.7139979943,"h":4576.4896155617,"l":4499.241963621,"c":4520.6436886,"v":1413866.607226959,"t":1734656400}
+{"o":4520.6436886,"h":4656.058999762,"l":4511.8344064339,"c":4624.7474273715,"v":1659392.4267580777,"t":1734660000}
+{"o":4624.7474273715,"h":4633.1068217445,"l":4565.784610485,"c":4573.4642547393,"v":1239231.7451774622,"t":1734663600}
+{"o":4573.4642547393,"h":4608.4770837502,"l":4534.7396672676,"c":4536.9292075048,"v":1343233.5662821196,"t":1734667200}
+{"o":4536.9292075048,"h":4553.4096972669,"l":4473.7234730822,"c":4487.2989479564,"v":1317896.1062007963,"t":1734670800}
+{"o":4487.2989479564,"h":4527.7331689663,"l":4380.6885701307,"c":4418.6614267989,"v":1877088.4218299473,"t":1734674400}
+{"o":4418.6614267989,"h":4540.941545329,"l":4418.1180462465,"c":4455.1623138992,"v":1985979.3309385704,"t":1734678000}
+{"o":4455.1623138992,"h":4460.5202389622,"l":4015.9545921762,"c":4230.8787810455,"v":2689343.6540421895,"t":1734681600}
+{"o":4230.8787810455,"h":4342.9346243474,"l":4148.3919946091,"c":4256.3336150181,"v":2683653.2293129363,"t":1734685200}
+{"o":4256.3336150181,"h":4293.0975964691,"l":4109.614274782,"c":4251.4104351185,"v":2688206.8183209156,"t":1734688800}
+{"o":4251.4104351185,"h":4290.4088195459,"l":4077.9686310621,"c":4096.0852919213,"v":2642540.4809339759,"t":1734692400}
+{"o":4096.0852919213,"h":4319.3446696814,"l":4091.9494589991,"c":4280.3165407143,"v":2396851.0994266081,"t":1734696000}
+{"o":4280.3165407143,"h":4397.5711159347,"l":4242.7553277201,"c":4388.4128354697,"v":2290796.4751162948,"t":1734699600}
+{"o":4388.4128354697,"h":4415.9473421245,"l":4340.3776455376,"c":4386.0515798802,"v":1804959.9052252593,"t":1734703200}
+{"o":4386.0515798802,"h":4454.1181547556,"l":4365.3816733875,"c":4422.7007725051,"v":1903581.6968055158,"t":1734706800}
+{"o":4422.7007725051,"h":4493.3852600272,"l":4385.7941382768,"c":4446.358274892,"v":2221795.6937149055,"t":1734710400}
+{"o":4446.358274892,"h":4494.658843382,"l":4425.2064171218,"c":4476.0558718277,"v":1706491.7921257564,"t":1734714000}
+{"o":4476.0558718277,"h":4485.3595430563,"l":4403.2795889375,"c":4438.6758408126,"v":1573826.6587867448,"t":1734717600}
+{"o":4438.6758408126,"h":4503.5825348891,"l":4438.210284819,"c":4465.3033572081,"v":1730444.8809900428,"t":1734721200}
+{"o":4465.3033572081,"h":4466.3286731847,"l":4399.7147820643,"c":4428.2673312934,"v":1720598.8578437075,"t":1734724800}
+{"o":4428.2673312934,"h":4451.4518271619,"l":4377.3581380785,"c":4448.5781413673,"v":1677731.7203484767,"t":1734728400}
+{"o":4448.5781413673,"h":4490.3818028896,"l":4433.3431462656,"c":4488.0774143376,"v":1320119.7060507436,"t":1734732000}
+{"o":4488.0774143376,"h":4533.0571908158,"l":4481.63863202,"c":4533.0571908158,"v":1336830.3437583358,"t":1734735600}
+{"o":4533.0571908158,"h":4546.1310349042,"l":4498.0151557875,"c":4523.6119243448,"v":1541031.5635312414,"t":1734739200}
+{"o":4523.6119243448,"h":4582.6540860863,"l":4518.892939283,"c":4551.5036382712,"v":1729779.7773020028,"t":1734742800}
+{"o":4551.5036382712,"h":4563.640589539,"l":4520.785069254,"c":4531.2770334892,"v":1723776.2951240989,"t":1734746400}
+{"o":4531.2770334892,"h":4542.8312657195,"l":4509.0069479329,"c":4527.0190470223,"v":1692388.2770580659,"t":1734750000}
+{"o":4527.0190470223,"h":4577.1448839633,"l":4523.8555189626,"c":4577.1448839633,"v":1471637.2761179209,"t":1734753600}
+{"o":4577.1448839633,"h":4641.4801601403,"l":4571.0753555502,"c":4638.0053130401,"v":1411331.3609547401,"t":1734757200}
+{"o":4638.0053130401,"h":4660.1327780418,"l":4605.1479399894,"c":4645.3079559559,"v":1381873.5699858423,"t":1734760800}
+{"o":4645.3079559559,"h":4707.5389980187,"l":4629.7879490548,"c":4629.7879490548,"v":1351706.6664503554,"t":1734764400}
+{"o":4629.7879490548,"h":4635.8349754529,"l":4578.6583475296,"c":4578.6583475296,"v":1284952.2203553212,"t":1734768000}
+{"o":4578.6583475296,"h":4587.8702311715,"l":4528.4010496767,"c":4544.8146303799,"v":1223867.6906423634,"t":1734771600}
+{"o":4544.8146303799,"h":4565.8112177772,"l":4516.7847895848,"c":4530.7234865768,"v":1238687.2047344889,"t":1734775200}
+{"o":4530.7234865768,"h":4534.2899992025,"l":4478.6996234076,"c":4495.5065903714,"v":1294445.4083488432,"t":1734778800}
+{"o":4495.5065903714,"h":4499.7525134121,"l":4349.9274384257,"c":4360.5330943169,"v":1728835.3887604284,"t":1734782400}
+{"o":4360.5330943169,"h":4396.6258380247,"l":4269.1772822751,"c":4325.4023078806,"v":1993776.4540556273,"t":1734786000}
+{"o":4325.4023078806,"h":4374.3060872244,"l":4281.3512695138,"c":4293.148036921,"v":1554974.7412883174,"t":1734789600}
+{"o":4293.148036921,"h":4364.5731897578,"l":4280.8604128078,"c":4350.8896870851,"v":1558560.5528055523,"t":1734793200}
+{"o":4350.8896870851,"h":4368.2087775993,"l":4264.101362618,"c":4286.7656666007,"v":1660088.24630018,"t":1734796800}
+{"o":4286.7656666007,"h":4314.7771633045,"l":4208.1700629023,"c":4286.438576805,"v":1912025.333036036,"t":1734800400}
+{"o":4286.438576805,"h":4315.6044825219,"l":4184.4998420023,"c":4245.4704560243,"v":1640312.7298150768,"t":1734804000}
+{"o":4245.4704560243,"h":4248.78070891,"l":4156.6267538008,"c":4228.875423877,"v":1660694.2340485088,"t":1734807600}
+{"o":4228.875423877,"h":4272.9048523911,"l":4192.0978115627,"c":4231.8232892617,"v":1317932.3959448445,"t":1734811200}
+{"o":4231.8232892617,"h":4246.5358607712,"l":4163.6443115419,"c":4209.7882574872,"v":1307993.712178923,"t":1734814800}
+{"o":4209.7882574872,"h":4257.5137980994,"l":4177.1051159472,"c":4221.2959412474,"v":1139656.3342400496,"t":1734818400}
+{"o":4221.2959412474,"h":4250.6201478435,"l":4160.5483537153,"c":4227.2826510773,"v":1245735.9765640029,"t":1734822000}
+{"o":4227.2826510773,"h":4272.948832617,"l":4171.7468819227,"c":4238.290473903,"v":1323102.3155420194,"t":1734825600}
+{"o":4238.290473903,"h":4285.8116443239,"l":4205.2856845632,"c":4258.6840175704,"v":1293430.1887682378,"t":1734829200}
+{"o":4258.6840175704,"h":4283.8577166811,"l":4220.4033929808,"c":4236.5192076075,"v":1266395.8631274186,"t":1734832800}
+{"o":4236.5192076075,"h":4281.7368607723,"l":4204.0939900918,"c":4254.158218798,"v":1228764.1602637416,"t":1734836400}
+{"o":4254.158218798,"h":4270.502487909,"l":4191.7928164392,"c":4191.7928164392,"v":1288680.0345243108,"t":1734840000}
+{"o":4191.7928164392,"h":4212.11795313,"l":4143.2295234151,"c":4208.1110522022,"v":1592673.2971153755,"t":1734843600}
+{"o":4208.1110522022,"h":4280.5823910809,"l":4193.9056874674,"c":4266.7066587353,"v":1322260.9331628738,"t":1734847200}
+{"o":4266.7066587353,"h":4304.9083974805,"l":4256.7099630934,"c":4293.4419265984,"v":1241580.14251878,"t":1734850800}
+{"o":4293.4419265984,"h":4327.0924486374,"l":4282.6138839307,"c":4293.5588934065,"v":1221028.1909884517,"t":1734854400}
+{"o":4293.5588934065,"h":4353.5339569371,"l":4279.0089649547,"c":4321.9213260713,"v":1025947.2647458906,"t":1734858000}
+{"o":4321.9213260713,"h":4354.4303775804,"l":4315.6317199222,"c":4323.670879208,"v":1171325.5416738461,"t":1734861600}
+{"o":4323.670879208,"h":4356.3082439973,"l":4318.6755860116,"c":4347.1952182887,"v":1225626.762893921,"t":1734865200}
+{"o":4347.1952182887,"h":4376.6278795411,"l":4323.0732369846,"c":4331.4540582121,"v":1190018.6487557148,"t":1734868800}
+{"o":4331.4540582121,"h":4353.4458804629,"l":4298.4437288811,"c":4306.2740900043,"v":1266668.021923376,"t":1734872400}
+{"o":4306.2740900043,"h":4314.4312794936,"l":4170.5681512903,"c":4170.5681512903,"v":1544377.7826556433,"t":1734876000}
+{"o":4170.5681512903,"h":4249.821826335,"l":4170.5681512903,"c":4236.140032382,"v":1357508.641484885,"t":1734879600}
+{"o":4236.140032382,"h":4273.2848156414,"l":4203.7119588704,"c":4262.3483919876,"v":1436354.480940786,"t":1734883200}
+{"o":4262.3483919876,"h":4269.3610360382,"l":4221.9154319104,"c":4232.8045845682,"v":1488087.5596319204,"t":1734886800}
+{"o":4232.8045845682,"h":4286.8474834118,"l":4221.2091324454,"c":4238.6215283743,"v":1527784.0028630777,"t":1734890400}
+{"o":4238.6215283743,"h":4245.8148598522,"l":4141.9731220102,"c":4157.4594449941,"v":1588633.8413940195,"t":1734894000}
+{"o":4157.4594449941,"h":4217.4000007168,"l":4119.2605537851,"c":4212.1490808832,"v":1576933.7793129948,"t":1734897600}
+{"o":4212.1490808832,"h":4247.454753553,"l":4194.3152421451,"c":4206.9635629012,"v":1338302.6398434555,"t":1734901200}
+{"o":4206.9635629012,"h":4227.6984553793,"l":4135.9870372993,"c":4221.9761021884,"v":1414001.1803156578,"t":1734904800}
+{"o":4221.9761021884,"h":4243.4340078257,"l":4186.1599088035,"c":4204.5990469343,"v":1301154.9666880786,"t":1734908400}
+{"o":4204.5990469343,"h":4206.4885002041,"l":4138.7671318376,"c":4172.5686341019,"v":1349320.6592077883,"t":1734912000}
+{"o":4172.5686341019,"h":4239.7165493744,"l":4111.0411263734,"c":4152.556861486,"v":1599109.2446689166,"t":1734915600}
+{"o":4152.556861486,"h":4191.6065629418,"l":4109.932607339,"c":4186.1236395233,"v":1416303.0317183258,"t":1734919200}
+{"o":4186.1236395233,"h":4363.1485549007,"l":4172.4088985324,"c":4336.2243969603,"v":1514305.2225334544,"t":1734922800}
+{"o":4336.2243969603,"h":4371.2134307861,"l":4302.552305939,"c":4303.0488084555,"v":1183884.2247639101,"t":1734926400}
+{"o":4303.0488084555,"h":4318.2351971182,"l":4263.4307724462,"c":4284.455363771,"v":1206259.3961566542,"t":1734930000}
+{"o":4284.455363771,"h":4295.9158770826,"l":4207.935890101,"c":4211.0699441546,"v":1420807.9027487342,"t":1734933600}
+{"o":4211.0699441546,"h":4257.3166500945,"l":4186.0014338161,"c":4243.5777922063,"v":1195523.63113286,"t":1734937200}
+{"o":4243.5777922063,"h":4295.940270964,"l":4232.3694962961,"c":4292.1283177325,"v":1126988.4067548821,"t":1734940800}
+{"o":4292.1283177325,"h":4346.1358532265,"l":4289.944850773,"c":4302.8266784224,"v":1239039.9968186063,"t":1734944400}
+{"o":4302.8266784224,"h":4326.8265110714,"l":4286.4163844403,"c":4312.3429976512,"v":1275736.3192772062,"t":1734948000}
+{"o":4312.3429976512,"h":4322.9860411174,"l":4269.8990203248,"c":4273.8841193717,"v":1431630.8458081884,"t":1734951600}
+{"o":4273.8841193717,"h":4307.4868210439,"l":4256.5800648475,"c":4291.0419299756,"v":1327531.4330482292,"t":1734955200}
+{"o":4291.0419299756,"h":4296.232897054,"l":4219.012591094,"c":4252.7822957907,"v":1433786.8049653859,"t":1734958800}
+{"o":4252.7822957907,"h":4308.6196678938,"l":4221.371919532,"c":4278.2230985058,"v":1600335.1340477583,"t":1734962400}
+{"o":4278.2230985058,"h":4325.9577096621,"l":4204.419496706,"c":4212.3879087271,"v":1689649.0350247042,"t":1734966000}
+{"o":4212.3879087271,"h":4321.098823818,"l":4199.160501875,"c":4309.0786735915,"v":1514923.0061094945,"t":1734969600}
+{"o":4309.0786735915,"h":4335.9442794146,"l":4284.2739960611,"c":4297.4116657878,"v":1383899.0799697826,"t":1734973200}
+{"o":4297.4116657878,"h":4330.9962937698,"l":4279.8447072722,"c":4308.4491824581,"v":1096949.8780617523,"t":1734976800}
+{"o":4308.4491824581,"h":4414.3053474457,"l":4304.3163429161,"c":4362.3990173014,"v":1227834.2305815232,"t":1734980400}
+{"o":4362.3990173014,"h":4462.5129744635,"l":4343.1591989449,"c":4448.1195016265,"v":1185619.2673699311,"t":1734984000}
+{"o":4448.1195016265,"h":4503.983203589,"l":4417.1267684185,"c":4425.5612912556,"v":1475102.9574082347,"t":1734987600}
+{"o":4425.5612912556,"h":4485.5772218881,"l":4415.785203434,"c":4481.4251194396,"v":1173565.5290200235,"t":1734991200}
+{"o":4481.4251194396,"h":4486.5616527024,"l":4402.9768135578,"c":4427.5822983684,"v":1154516.0954134946,"t":1734994800}
+{"o":4427.5822983684,"h":4435.1508451191,"l":4386.6438146145,"c":4422.5864287894,"v":1042358.4125665539,"t":1734998400}
+{"o":4422.5864287894,"h":4432.7322987329,"l":4365.3502020997,"c":4369.1340320396,"v":976260.9400732539,"t":1735002000}
+{"o":4369.1340320396,"h":4413.235694995,"l":4332.3932649566,"c":4373.5556936534,"v":1036880.437442363,"t":1735005600}
+{"o":4373.5556936534,"h":4424.957787507,"l":4372.7410822711,"c":4422.0830218176,"v":927427.2752328848,"t":1735009200}
+{"o":4422.0830218176,"h":4450.0240426019,"l":4405.7128609612,"c":4443.3633265841,"v":910871.1376675456,"t":1735012800}
+{"o":4443.3633265841,"h":4465.909821971,"l":4425.4611160027,"c":4464.3297431121,"v":892820.4495919199,"t":1735016400}
+{"o":4464.3297431121,"h":4468.1582036072,"l":4422.0492396644,"c":4428.2118967518,"v":793479.77529641,"t":1735020000}
+{"o":4428.2118967518,"h":4467.0998552294,"l":4411.4833877154,"c":4457.1806887987,"v":746543.2406869499,"t":1735023600}
+{"o":4457.1806887987,"h":4519.0859842162,"l":4445.2848342246,"c":4488.6254159369,"v":980476.841937169,"t":1735027200}
+{"o":4488.6254159369,"h":4516.9869299518,"l":4451.1357097805,"c":4482.3164280265,"v":1032848.8226807299,"t":1735030800}
+{"o":4482.3164280265,"h":4491.8003610617,"l":4436.0776904869,"c":4438.5024043268,"v":1145021.577562331,"t":1735034400}
+{"o":4438.5024043268,"h":4498.9059875722,"l":4434.1697797595,"c":4491.4687582488,"v":1162524.9767387642,"t":1735038000}
+{"o":4491.4687582488,"h":4501.0436330497,"l":4452.5179092413,"c":4458.841779599,"v":1002615.0677253881,"t":1735041600}
+{"o":4458.841779599,"h":4558.4387809812,"l":4451.259167441,"c":4551.0268238336,"v":1185742.0198661857,"t":1735045200}
+{"o":4551.0268238336,"h":4557.7885690941,"l":4514.4414897828,"c":4527.850359951,"v":1247415.5060758786,"t":1735048800}
+{"o":4527.850359951,"h":4636.0966987927,"l":4509.9455418975,"c":4606.253892434,"v":1347012.1203970383,"t":1735052400}
+{"o":4606.253892434,"h":4626.9029228941,"l":4555.2900082801,"c":4559.1461117603,"v":1195262.8690747833,"t":1735056000}
+{"o":4559.1461117603,"h":4596.7133155585,"l":4521.5302772113,"c":4583.0106288898,"v":1130529.9883182072,"t":1735059600}
+{"o":4583.0106288898,"h":4627.0424999254,"l":4563.1158629956,"c":4578.4901627435,"v":1203979.1605472807,"t":1735063200}
+{"o":4578.4901627435,"h":4587.0356476326,"l":4538.9198654249,"c":4549.6870371832,"v":1108216.4087919139,"t":1735066800}
+{"o":4549.6870371832,"h":4556.0019244866,"l":4500.7984623295,"c":4532.5676372171,"v":1101671.5326228151,"t":1735070400}
+{"o":4532.5676372171,"h":4611.648416364,"l":4522.9604747479,"c":4582.1895577139,"v":978061.9739796091,"t":1735074000}
+{"o":4582.1895577139,"h":4604.7754475402,"l":4569.413127789,"c":4587.9812962005,"v":922318.7076480524,"t":1735077600}
+{"o":4587.9812962005,"h":4621.2160656974,"l":4565.7455771969,"c":4591.2435761682,"v":907421.4344018808,"t":1735081200}
+{"o":4591.2435761682,"h":4610.4662645408,"l":4575.0977096536,"c":4600.408025504,"v":1013053.2044431227,"t":1735084800}
+{"o":4600.408025504,"h":4706.9631667449,"l":4598.4412165707,"c":4640.9855218198,"v":1329342.309491355,"t":1735088400}
+{"o":4640.9855218198,"h":4701.8738877983,"l":4639.4493824568,"c":4695.2674823098,"v":1162753.3171336411,"t":1735092000}
+{"o":4695.2674823098,"h":4714.6698010581,"l":4648.2453937288,"c":4655.1420255555,"v":918418.2389734872,"t":1735095600}
+{"o":4655.1420255555,"h":4660.3835152624,"l":4622.6672467153,"c":4643.6472558015,"v":765050.5311502105,"t":1735099200}
+{"o":4643.6472558015,"h":4659.1482889579,"l":4620.7011327558,"c":4643.0473219651,"v":715290.1393371726,"t":1735102800}
+{"o":4643.0473219651,"h":4671.2027902712,"l":4613.2386000846,"c":4630.2590269879,"v":754469.0552245448,"t":1735106400}
+{"o":4630.2590269879,"h":4652.7765776321,"l":4566.5643681707,"c":4614.481183285,"v":706457.4855867835,"t":1735110000}
+{"o":4614.481183285,"h":4636.2276629732,"l":4597.3656434473,"c":4608.3985973963,"v":765874.5093634492,"t":1735113600}
+{"o":4608.3985973963,"h":4627.8562674629,"l":4596.5295792422,"c":4611.6432977702,"v":600419.0389279284,"t":1735117200}
+{"o":4611.6432977702,"h":4693.6547970953,"l":4576.1368094815,"c":4597.7726692138,"v":798561.4421302815,"t":1735120800}
+{"o":4597.7726692138,"h":4613.631332973,"l":4544.2408869693,"c":4560.6916884818,"v":687062.2962158904,"t":1735124400}
+{"o":4560.6916884818,"h":4585.32749477,"l":4543.4105173151,"c":4566.8965084543,"v":776323.348898154,"t":1735128000}
+{"o":4566.8965084543,"h":4590.595596128,"l":4562.8090309402,"c":4588.1867004261,"v":651506.2838669065,"t":1735131600}
+{"o":4588.1867004261,"h":4645.1740829833,"l":4585.9598821326,"c":4633.2015256671,"v":782638.4540221707,"t":1735135200}
+{"o":4633.2015256671,"h":4635.2206324064,"l":4586.887530612,"c":4617.4764131063,"v":859294.8429733863,"t":1735138800}
+{"o":4617.4764131063,"h":4630.4311081453,"l":4566.9889258952,"c":4598.6046333799,"v":1019496.5029420408,"t":1735142400}
+{"o":4598.6046333799,"h":4631.2223177179,"l":4577.5837044728,"c":4630.5296032918,"v":927231.0815219622,"t":1735146000}
+{"o":4630.5296032918,"h":4640.8383424957,"l":4598.2830883215,"c":4616.6802427211,"v":730073.2915040093,"t":1735149600}
+{"o":4616.6802427211,"h":4681.0227522513,"l":4615.0004835647,"c":4638.8136491367,"v":795558.1239165162,"t":1735153200}
+{"o":4638.8136491367,"h":4660.3790429125,"l":4603.8312784998,"c":4612.9796237373,"v":840733.3731695664,"t":1735156800}
+{"o":4612.9796237373,"h":4627.3315375982,"l":4567.4876052653,"c":4574.6588211148,"v":883962.8233538246,"t":1735160400}
+{"o":4574.6588211148,"h":4595.236432233,"l":4555.377667631,"c":4582.7990967961,"v":811532.6041521786,"t":1735164000}
+{"o":4582.7990967961,"h":4608.671448878,"l":4578.7981258077,"c":4599.3236471279,"v":753807.7833724023,"t":1735167600}
+{"o":4599.3236471279,"h":4663.4494007678,"l":4570.211697876,"c":4583.1027122512,"v":904638.9634996883,"t":1735171200}
+{"o":4583.1027122512,"h":4615.0694802831,"l":4571.0316270308,"c":4586.2117432278,"v":911657.6200528446,"t":1735174800}
+{"o":4586.2117432278,"h":4638.509172947,"l":4564.025860638,"c":4590.0314955613,"v":935909.1355506447,"t":1735178400}
+{"o":4590.0314955613,"h":4601.6751763229,"l":4556.7326033597,"c":4578.8547240409,"v":1118639.7008907704,"t":1735182000}
+{"o":4578.8547240409,"h":4578.9407378919,"l":4507.2967970955,"c":4545.6776233582,"v":1176643.2062073553,"t":1735185600}
+{"o":4545.6776233582,"h":4555.9521262439,"l":4517.2490308601,"c":4532.3398198801,"v":935270.340664994,"t":1735189200}
+{"o":4532.3398198801,"h":4544.1052102834,"l":4469.7056547082,"c":4518.5849011792,"v":1059310.395410697,"t":1735192800}
+{"o":4518.5849011792,"h":4562.8887725871,"l":4479.5060657973,"c":4505.2265806165,"v":911080.2837818824,"t":1735196400}
+{"o":4505.2265806165,"h":4514.5774827681,"l":4389.2966618237,"c":4404.1533352156,"v":1504806.5868982128,"t":1735200000}
+{"o":4404.1533352156,"h":4433.6392657214,"l":4399.967559662,"c":4413.0542050681,"v":917832.9171071735,"t":1735203600}
+{"o":4413.0542050681,"h":4427.4192002743,"l":4373.7591622167,"c":4398.9868324545,"v":810305.549470279,"t":1735207200}
+{"o":4398.9868324545,"h":4444.8649800927,"l":4397.1034019376,"c":4418.3825479958,"v":840889.1805023132,"t":1735210800}
+{"o":4418.3825479958,"h":4426.4239126198,"l":4393.4946614092,"c":4400.5817044832,"v":895108.4592481079,"t":1735214400}
+{"o":4400.5817044832,"h":4419.3612211794,"l":4358.8991678715,"c":4403.0020244102,"v":909738.0050009812,"t":1735218000}
+{"o":4403.0020244102,"h":4427.6453739233,"l":4368.0444064996,"c":4392.195960593,"v":1171418.4292011738,"t":1735221600}
+{"o":4392.195960593,"h":4424.1347665929,"l":4376.0508962418,"c":4394.5852966314,"v":1099400.9858723949,"t":1735225200}
+{"o":4394.5852966314,"h":4448.0525712478,"l":4385.3750291783,"c":4439.4262924364,"v":1103920.4480379014,"t":1735228800}
+{"o":4439.4262924364,"h":4440.9911736398,"l":4364.3157212283,"c":4384.3844979624,"v":1109344.0258359776,"t":1735232400}
+{"o":4384.3844979624,"h":4410.8502098254,"l":4364.3321865064,"c":4408.8288231985,"v":916190.8625283272,"t":1735236000}
+{"o":4408.8288231985,"h":4412.9909467876,"l":4361.4746548571,"c":4404.518618025,"v":790063.2181595743,"t":1735239600}
+{"o":4404.518618025,"h":4419.4559028357,"l":4355.682508118,"c":4386.1846482817,"v":913262.3235425674,"t":1735243200}
+{"o":4386.1846482817,"h":4422.2861317117,"l":4344.3847485014,"c":4411.6840361886,"v":971619.2076790227,"t":1735246800}
+{"o":4411.6840361886,"h":4425.8588992924,"l":4396.1203239168,"c":4402.0161125162,"v":839056.5086098862,"t":1735250400}
+{"o":4402.0161125162,"h":4406.5395986407,"l":4356.7556063901,"c":4388.0376837162,"v":859887.3599868227,"t":1735254000}
+{"o":4388.0376837162,"h":4407.6944944571,"l":4359.6984082465,"c":4401.4583906545,"v":900959.4043674886,"t":1735257600}
+{"o":4401.4583906545,"h":4422.6892987302,"l":4345.961655838,"c":4399.7980550736,"v":755845.2883431831,"t":1735261200}
+{"o":4399.7980550736,"h":4431.4902870583,"l":4378.8701613675,"c":4395.8767042344,"v":779563.550365979,"t":1735264800}
+{"o":4395.8767042344,"h":4419.8382912224,"l":4385.6956850939,"c":4410.0743365001,"v":745017.8852055038,"t":1735268400}
+{"o":4410.0743365001,"h":4463.3539898328,"l":4408.9798100974,"c":4418.637346815,"v":763147.4926693661,"t":1735272000}
+{"o":4418.637346815,"h":4424.8696367122,"l":4333.6238523027,"c":4404.6342708673,"v":804524.1483082683,"t":1735275600}
+{"o":4404.6342708673,"h":4445.991527151,"l":4404.6342708673,"c":4445.0882720035,"v":810381.0856843749,"t":1735279200}
+{"o":4445.0882720035,"h":4450.1423712926,"l":4325.2094673216,"c":4345.3186704943,"v":1022726.6998260407,"t":1735282800}
+{"o":4345.3186704943,"h":4433.2306892863,"l":4344.9386480808,"c":4399.5626533231,"v":1000863.8163869373,"t":1735286400}
+{"o":4399.5626533231,"h":4525.2531514227,"l":4396.61762358,"c":4494.7672763134,"v":1300951.2515217348,"t":1735290000}
+{"o":4494.7672763134,"h":4509.9736531936,"l":4397.9992976152,"c":4445.9969686,"v":861281.2491066502,"t":1735293600}
+{"o":4445.9969686,"h":4458.1463370613,"l":4425.9217726833,"c":4454.4780776974,"v":827013.268665984,"t":1735297200}
+{"o":4454.4780776974,"h":4456.8023028234,"l":4435.0759851143,"c":4442.4173447558,"v":808209.2532208271,"t":1735300800}
+{"o":4442.4173447558,"h":4447.4522056459,"l":4400.7846005128,"c":4410.9502520759,"v":833146.7081482019,"t":1735304400}
+{"o":4410.9502520759,"h":4413.9071497514,"l":4333.5773482296,"c":4363.8861392473,"v":1048704.5242180678,"t":1735308000}
+{"o":4363.8861392473,"h":4365.1723121558,"l":4258.8256611576,"c":4285.0504418255,"v":1277524.5689087852,"t":1735311600}
+{"o":4285.0504418255,"h":4297.1369134654,"l":4245.3125736685,"c":4293.8861150589,"v":1150148.8973051396,"t":1735315200}
+{"o":4293.8861150589,"h":4340.9709824541,"l":4249.9306713003,"c":4332.9708795398,"v":1100025.8948588665,"t":1735318800}
+{"o":4332.9708795398,"h":4359.0727556598,"l":4321.3795901989,"c":4352.9519853455,"v":806068.049560477,"t":1735322400}
+{"o":4352.9519853455,"h":4360.1151344489,"l":4300.4122346938,"c":4349.9559841743,"v":877604.7359094835,"t":1735326000}
+{"o":4349.9559841743,"h":4352.3832210058,"l":4291.5791804216,"c":4328.534743346,"v":866644.4423843641,"t":1735329600}
+{"o":4328.534743346,"h":4334.3528150488,"l":4297.2392709192,"c":4299.8181743383,"v":809409.5915376798,"t":1735333200}
+{"o":4299.8181743383,"h":4326.9243072559,"l":4282.8215710795,"c":4302.7482629124,"v":755211.6239431987,"t":1735336800}
+{"o":4302.7482629124,"h":4309.288582892,"l":4262.5640919884,"c":4288.8168578276,"v":800856.8918438207,"t":1735340400}
+{"o":4288.8168578276,"h":4318.8944887048,"l":4284.909628954,"c":4311.0445967894,"v":919263.6139312958,"t":1735344000}
+{"o":4311.0445967894,"h":4351.2161102364,"l":4290.2156650398,"c":4312.2895020073,"v":847048.9283765183,"t":1735347600}
+{"o":4312.2895020073,"h":4339.7980442458,"l":4253.5389468903,"c":4284.3303949903,"v":853391.1143525466,"t":1735351200}
+{"o":4284.3303949903,"h":4325.5431080686,"l":4279.1019356159,"c":4305.4269260661,"v":817910.7865718168,"t":1735354800}
+{"o":4305.4269260661,"h":4312.5791819833,"l":4288.7861197714,"c":4292.4485829112,"v":655046.8882343582,"t":1735358400}
+{"o":4292.4485829112,"h":4334.3354463392,"l":4272.0348863304,"c":4324.9009861825,"v":679940.8624134761,"t":1735362000}
+{"o":4324.9009861825,"h":4331.2086954146,"l":4306.8327514417,"c":4320.8948113705,"v":654281.5986060534,"t":1735365600}
+{"o":4320.8948113705,"h":4336.2338801743,"l":4301.9469903246,"c":4307.9492392566,"v":674468.1434358798,"t":1735369200}
+{"o":4307.9492392566,"h":4338.428842857,"l":4282.8227043111,"c":4335.5230782702,"v":666432.00209851,"t":1735372800}
+{"o":4335.5230782702,"h":4365.5877943827,"l":4330.6280382177,"c":4335.4942422436,"v":661363.9819000331,"t":1735376400}
+{"o":4335.4942422436,"h":4342.6249832876,"l":4317.8091605214,"c":4324.4824739703,"v":680255.7486548598,"t":1735380000}
+{"o":4324.4824739703,"h":4390.7884030923,"l":4323.6469480795,"c":4356.7646530967,"v":736705.2295605412,"t":1735383600}
+{"o":4356.7646530967,"h":4384.5648707203,"l":4340.4125677121,"c":4347.816803404,"v":733898.2412729283,"t":1735387200}
+{"o":4347.816803404,"h":4388.200437404,"l":4346.4365174826,"c":4380.5901203644,"v":880588.6224809536,"t":1735390800}
+{"o":4380.5901203644,"h":4434.2842136024,"l":4363.5309291865,"c":4415.8997375431,"v":1161141.1486549231,"t":1735394400}
+{"o":4415.8997375431,"h":4451.5321822187,"l":4415.8896140562,"c":4426.0593640912,"v":1011442.0068544946,"t":1735398000}
+{"o":4426.0593640912,"h":4482.7368286908,"l":4412.9958968122,"c":4481.8546496893,"v":1021566.7394634475,"t":1735401600}
+{"o":4481.8546496893,"h":4552.5618716086,"l":4481.0006949826,"c":4532.7892806815,"v":1060724.8525188696,"t":1735405200}
+{"o":4532.7892806815,"h":4562.5609287202,"l":4502.3761887809,"c":4507.7782535363,"v":945203.0312583382,"t":1735408800}
+{"o":4507.7782535363,"h":4517.4749390242,"l":4499.1366758735,"c":4509.9002119252,"v":878468.4643476037,"t":1735412400}
+{"o":4509.9002119252,"h":4515.5199027803,"l":4464.522135166,"c":4496.5276602827,"v":718032.8124764734,"t":1735416000}
+{"o":4496.5276602827,"h":4527.8165522665,"l":4488.1011931709,"c":4524.49068969,"v":760208.5648527889,"t":1735419600}
+{"o":4524.49068969,"h":4586.0481201109,"l":4514.7531655318,"c":4541.8009762173,"v":850801.3329581433,"t":1735423200}
+{"o":4541.8009762173,"h":4558.6145723916,"l":4520.7918357114,"c":4549.2944339514,"v":937186.8104866825,"t":1735426800}
+{"o":4549.2944339514,"h":4553.9940243161,"l":4508.5422926861,"c":4514.3526187171,"v":932336.4301756279,"t":1735430400}
+{"o":4514.3526187171,"h":4526.1741882668,"l":4449.7300630213,"c":4482.22512213,"v":827395.2115776491,"t":1735434000}
+{"o":4482.22512213,"h":4532.6637524782,"l":4477.7889346596,"c":4507.6019874322,"v":790253.1895397725,"t":1735437600}
+{"o":4507.6019874322,"h":4537.2157404156,"l":4497.0331959276,"c":4532.8152303019,"v":1069203.1722769239,"t":1735441200}
+{"o":3390.31858643,"h":3394.4921841492,"l":3384.1761534758,"c":3390.0477215337,"v":380155.7770190337,"t":1728244800}
+{"o":3390.0477215337,"h":3402.5241305925,"l":3363.7944797603,"c":3366.765697776,"v":392220.4570027255,"t":1728248400}
+{"o":3366.765697776,"h":3390.7594289849,"l":3366.4647830206,"c":3387.7684443301,"v":357899.5850234181,"t":1728252000}
+{"o":3387.7684443301,"h":3420.5191877056,"l":3387.7091306191,"c":3414.0506078108,"v":430112.5334137317,"t":1728255600}
+{"o":3414.0506078108,"h":3482.751069089,"l":3400.9369571818,"c":3478.3683869747,"v":687385.8222378105,"t":1728259200}
+{"o":3478.3683869747,"h":3506.820330504,"l":3465.54614342,"c":3505.4757459418,"v":603145.9431759345,"t":1728262800}
+{"o":3505.4757459418,"h":3519.1342860395,"l":3476.9709511466,"c":3484.4464016616,"v":510915.0757243732,"t":1728266400}
+{"o":3484.4464016616,"h":3499.0645179995,"l":3474.2602663058,"c":3494.126420477,"v":525001.7763133823,"t":1728270000}
+{"o":3494.126420477,"h":3508.0511585773,"l":3484.9939229836,"c":3486.2423985426,"v":350937.4378112106,"t":1728273600}
+{"o":3486.2423985426,"h":3498.3052983011,"l":3466.8424517297,"c":3468.6755560619,"v":351732.2192520947,"t":1728277200}
+{"o":3468.6755560619,"h":3485.4281619446,"l":3465.4684113178,"c":3485.4281619446,"v":363373.4665504733,"t":1728280800}
+{"o":3485.4281619446,"h":3485.4281619446,"l":3447.3934401219,"c":3450.7495755044,"v":487052.2892122161,"t":1728284400}
+{"o":3450.7495755044,"h":3477.651733253,"l":3448.247199287,"c":3459.435488241,"v":425854.2072554424,"t":1728288000}
+{"o":3459.435488241,"h":3465.3836621296,"l":3419.7001174824,"c":3435.2182711419,"v":443106.3606669757,"t":1728291600}
+{"o":3435.2182711419,"h":3435.2182711419,"l":3405.0316573575,"c":3417.7940622502,"v":383018.7337353702,"t":1728295200}
+{"o":3417.7940622502,"h":3435.2519499827,"l":3393.0033585142,"c":3434.1579586225,"v":405773.9351883141,"t":1728298800}
+{"o":3434.1579586225,"h":3435.4862563857,"l":3408.7648189629,"c":3414.2033834273,"v":498334.4029959007,"t":1728302400}
+{"o":3414.2033834273,"h":3448.2977920844,"l":3410.7423194123,"c":3446.4456684151,"v":564252.2182743171,"t":1728306000}
+{"o":3446.4456684151,"h":3549.3106306681,"l":3443.7602798544,"c":3507.5976872038,"v":933578.0110301331,"t":1728309600}
+{"o":3507.5976872038,"h":3508.5100583987,"l":3457.4672142406,"c":3465.5312931866,"v":725753.8278050288,"t":1728313200}
+{"o":3465.5312931866,"h":3482.4556316346,"l":3444.019746837,"c":3476.7138087503,"v":698738.010775558,"t":1728316800}
+{"o":3476.7138087503,"h":3480.2953715235,"l":3457.2539547579,"c":3474.6766205918,"v":534715.2621950485,"t":1728320400}
+{"o":3474.6766205918,"h":3475.8205100416,"l":3392.043658062,"c":3395.2701710818,"v":790256.4096524067,"t":1728324000}
+{"o":3395.2701710818,"h":3433.9266990206,"l":3393.3924409222,"c":3427.6568840201,"v":581330.3253611351,"t":1728327600}
+{"o":3427.6568840201,"h":3432.289198869,"l":3392.1238891209,"c":3395.1388662229,"v":609022.2426665071,"t":1728331200}
+{"o":3395.1388662229,"h":3426.4555833701,"l":3375.4369968054,"c":3421.8851393684,"v":392019.308817406,"t":1728334800}
+{"o":3421.8851393684,"h":3423.5574031299,"l":3362.592450013,"c":3367.6957647758,"v":458001.3785611988,"t":1728338400}
+{"o":3367.6957647758,"h":3394.0298629748,"l":3343.9185053109,"c":3355.3895224398,"v":686950.6048637916,"t":1728342000}
+{"o":3355.3895224398,"h":3380.8989643678,"l":3344.6227053942,"c":3373.8567929747,"v":612701.5652469171,"t":1728345600}
+{"o":3373.8567929747,"h":3389.4794435585,"l":3353.2134880359,"c":3381.5448879133,"v":455183.0212988291,"t":1728349200}
+{"o":3381.5448879133,"h":3392.6579318133,"l":3357.3422192851,"c":3387.9373887736,"v":457975.0747098433,"t":1728352800}
+{"o":3387.9373887736,"h":3387.9373887736,"l":3368.2388733042,"c":3372.1145336032,"v":387543.0304394737,"t":1728356400}
+{"o":3372.1145336032,"h":3381.0949616557,"l":3348.4947674024,"c":3361.6118741302,"v":417835.0670479593,"t":1728360000}
+{"o":3361.6118741302,"h":3364.9024672609,"l":3329.6085654102,"c":3349.6600502089,"v":447877.0369302242,"t":1728363600}
+{"o":3349.6600502089,"h":3364.0348641218,"l":3314.5523179072,"c":3356.6325305439,"v":440926.422446419,"t":1728367200}
+{"o":3356.6325305439,"h":3356.9402114797,"l":3306.6935223464,"c":3334.1622540544,"v":459765.7562780982,"t":1728370800}
+{"o":3334.1622540544,"h":3349.8898056175,"l":3324.5489841743,"c":3345.2040866066,"v":395418.6979588114,"t":1728374400}
+{"o":3345.2040866066,"h":3355.2771954211,"l":3329.6878834314,"c":3348.6240638013,"v":369487.5538445776,"t":1728378000}
+{"o":3348.6240638013,"h":3363.2740314348,"l":3339.205653057,"c":3357.5934393596,"v":347166.4909395938,"t":1728381600}
+{"o":3357.5934393596,"h":3371.7470924692,"l":3353.1328019424,"c":3367.3051992768,"v":331266.7931630809,"t":1728385200}
+{"o":3367.3051992768,"h":3368.960265471,"l":3337.5913315784,"c":3339.4195933531,"v":376617.4294976499,"t":1728388800}
+{"o":3339.4195933531,"h":3379.96872551,"l":3323.9738824046,"c":3377.4938645382,"v":499082.7649497003,"t":1728392400}
+{"o":3377.4938645382,"h":3391.2323142934,"l":3318.1682430669,"c":3356.5818738623,"v":700026.6010747299,"t":1728396000}
+{"o":3356.5818738623,"h":3362.9328961639,"l":3288.9492029816,"c":3327.4584108857,"v":704771.2972929042,"t":1728399600}
+{"o":3327.4584108857,"h":3352.3001223566,"l":3302.4881814574,"c":3348.7299653686,"v":611638.2266285605,"t":1728403200}
+{"o":3348.7299653686,"h":3353.6174372803,"l":3313.585813433,"c":3339.1227425433,"v":531321.0074215044,"t":1728406800}
+{"o":3339.1227425433,"h":3352.3515927464,"l":3308.0105941028,"c":3329.8166863632,"v":510431.3175150065,"t":1728410400}
+{"o":3329.8166863632,"h":3356.5779657395,"l":3313.5704182551,"c":3347.5968264217,"v":568872.3687048905,"t":1728414000}
+{"o":3347.5968264217,"h":3365.3613323417,"l":3339.738747515,"c":3365.3613323417,"v":491440.764896505,"t":1728417600}
+{"o":3365.3613323417,"h":3371.0262870932,"l":3354.4149912408,"c":3359.5697941401,"v":522855.3023338178,"t":1728421200}
+{"o":3359.5697941401,"h":3360.8218751325,"l":3335.6023511667,"c":3338.2300124491,"v":533062.014183642,"t":1728424800}
+{"o":3338.2300124491,"h":3346.5430244793,"l":3323.8370252576,"c":3344.7755832441,"v":362731.1070848905,"t":1728428400}
+{"o":3344.7755832441,"h":3360.6499337797,"l":3334.0353202312,"c":3360.5281846182,"v":533008.658125653,"t":1728432000}
+{"o":3360.5281846182,"h":3387.0117866449,"l":3354.4717599629,"c":3372.5375184868,"v":823904.9235844576,"t":1728435600}
+{"o":3372.5375184868,"h":3375.7232720387,"l":3351.9732498144,"c":3354.5229068338,"v":489387.0295763336,"t":1728439200}
+{"o":3354.5229068338,"h":3368.8812867008,"l":3343.4688065308,"c":3353.5702152673,"v":444367.4601270892,"t":1728442800}
+{"o":3353.5702152673,"h":3356.9431641769,"l":3335.1571884863,"c":3339.9715039094,"v":358821.1054710145,"t":1728446400}
+{"o":3339.9715039094,"h":3362.5760115042,"l":3331.9003675414,"c":3358.1835412867,"v":400901.4408317768,"t":1728450000}
+{"o":3358.1835412867,"h":3361.066306602,"l":3338.9328466483,"c":3344.6441824621,"v":540976.8397450567,"t":1728453600}
+{"o":3344.6441824621,"h":3344.6782096032,"l":3324.194515875,"c":3334.3624476716,"v":402501.3307802337,"t":1728457200}
+{"o":3334.3624476716,"h":3342.6082706841,"l":3318.9992833889,"c":3329.2630003655,"v":374029.33175879,"t":1728460800}
+{"o":3329.2630003655,"h":3338.2617216792,"l":3323.2597629301,"c":3335.948298862,"v":411216.9715147021,"t":1728464400}
+{"o":3335.948298862,"h":3340.7567045739,"l":3317.2851262577,"c":3322.0290376642,"v":403398.2296496001,"t":1728468000}
+{"o":3322.0290376642,"h":3337.2580101578,"l":3319.600873852,"c":3334.9616171312,"v":380815.7484647161,"t":1728471600}
+{"o":3334.9616171312,"h":3337.9618874689,"l":3286.9429384733,"c":3302.8946348531,"v":550809.7744300922,"t":1728475200}
+{"o":3302.8946348531,"h":3311.1323438474,"l":3266.2309848174,"c":3286.1993784472,"v":690548.3557538957,"t":1728478800}
+{"o":3286.1993784472,"h":3308.7314107967,"l":3276.5790530272,"c":3291.0016328227,"v":621350.1329963342,"t":1728482400}
+{"o":3291.0016328227,"h":3333.5510658378,"l":3290.8207355368,"c":3327.1604596031,"v":587115.9579926268,"t":1728486000}
+{"o":3327.1604596031,"h":3328.2538494951,"l":3274.2531924722,"c":3281.2852423325,"v":703987.3740749838,"t":1728489600}
+{"o":3281.2852423325,"h":3294.579125681,"l":3270.4157599764,"c":3287.6451567487,"v":653357.9968685987,"t":1728493200}
+{"o":3287.6451567487,"h":3293.6975932193,"l":3257.4290962701,"c":3273.8896950633,"v":709356.4904977606,"t":1728496800}
+{"o":3273.8896950633,"h":3286.9309841167,"l":3249.6900393198,"c":3284.7040964873,"v":710790.7356202406,"t":1728500400}
+{"o":3284.7040964873,"h":3284.8246435386,"l":3230.0613410574,"c":3233.0472325765,"v":814421.3609022137,"t":1728504000}
+{"o":3233.0472325765,"h":3262.7812122785,"l":3228.9710201264,"c":3256.4075561006,"v":514947.8843290118,"t":1728507600}
+{"o":3256.4075561006,"h":3258.7805806196,"l":3241.3262773111,"c":3241.5126671638,"v":573333.5575930576,"t":1728511200}
+{"o":3241.5126671638,"h":3253.7645694862,"l":3239.5128040303,"c":3245.5380340038,"v":301455.0274929726,"t":1728514800}
+{"o":3245.5380340038,"h":3245.5380340038,"l":3205.4056182961,"c":3224.6571681323,"v":469195.9113525522,"t":1728518400}
+{"o":3224.6571681323,"h":3256.9252296893,"l":3223.7728733,"c":3245.9506292559,"v":450995.0156814852,"t":1728522000}
+{"o":3245.9506292559,"h":3259.0386220221,"l":3242.8515231687,"c":3253.9806595881,"v":410558.9545106399,"t":1728525600}
+{"o":3253.9806595881,"h":3269.4075291797,"l":3247.7979657545,"c":3256.9597398892,"v":322784.1813147033,"t":1728529200}
+{"o":3256.9597398892,"h":3267.5825548957,"l":3252.2267690091,"c":3256.9014976073,"v":322233.9336916361,"t":1728532800}
+{"o":3256.9014976073,"h":3279.3001326793,"l":3247.9579600198,"c":3273.4662666929,"v":402176.353475499,"t":1728536400}
+{"o":3273.4662666929,"h":3276.5639646478,"l":3263.1182642373,"c":3271.1087684119,"v":348161.6365843627,"t":1728540000}
+{"o":3271.1087684119,"h":3271.8225943074,"l":3252.8711158231,"c":3252.8711158231,"v":375880.6505421688,"t":1728543600}
+{"o":3252.8711158231,"h":3263.5265069134,"l":3226.6149940616,"c":3228.1343864672,"v":402017.3035891231,"t":1728547200}
+{"o":3228.1343864672,"h":3232.8319032267,"l":3193.5516499442,"c":3223.6668084858,"v":415671.1288500546,"t":1728550800}
+{"o":3223.6668084858,"h":3252.2125210617,"l":3221.204180581,"c":3247.9968172434,"v":373756.6582153764,"t":1728554400}
+{"o":3247.9968172434,"h":3270.798377186,"l":3242.4243166268,"c":3269.1022019117,"v":383024.3665471054,"t":1728558000}
+{"o":3269.1022019117,"h":3276.987998795,"l":3218.0996730637,"c":3236.9980672585,"v":653011.5883226859,"t":1728561600}
+{"o":3236.9980672585,"h":3264.4543399507,"l":3196.6991049801,"c":3215.7914855437,"v":604740.423343253,"t":1728565200}
+{"o":3215.7914855437,"h":3228.8130962317,"l":3171.5873357889,"c":3200.8719539496,"v":642807.9021165643,"t":1728568800}
+{"o":3200.8719539496,"h":3229.6448838116,"l":3188.9683140143,"c":3229.4874927666,"v":532674.5809783771,"t":1728572400}
+{"o":3229.4874927666,"h":3239.0292881674,"l":3207.3082901021,"c":3214.1140105261,"v":546055.6440730627,"t":1728576000}
+{"o":3214.1140105261,"h":3224.7423984542,"l":3176.9344712271,"c":3182.0469552661,"v":633706.4845527589,"t":1728579600}
+{"o":3182.0469552661,"h":3197.6987286288,"l":3154.7448722084,"c":3196.2434167873,"v":812992.104585954,"t":1728583200}
+{"o":3196.2434167873,"h":3218.7957771945,"l":3188.573293616,"c":3216.9176639456,"v":570123.4136098418,"t":1728586800}
+{"o":3216.9176639456,"h":3233.5947401722,"l":3194.4650982005,"c":3204.6758694014,"v":520530.8857401543,"t":1728590400}
+{"o":3204.6758694014,"h":3230.9057671278,"l":3197.4724670158,"c":3229.4526234812,"v":438476.8776754241,"t":1728594000}
+{"o":3229.4526234812,"h":3244.1324202152,"l":3209.4755274493,"c":3228.5785423068,"v":478769.6330291968,"t":1728597600}
+{"o":3228.5785423068,"h":3241.425924877,"l":3228.3149672894,"c":3239.8691572107,"v":420499.891098097,"t":1728601200}
+{"o":3239.8691572107,"h":3257.0411390541,"l":3234.8831780509,"c":3247.5699968157,"v":554894.4171121905,"t":1728604800}
+{"o":3247.5699968157,"h":3272.3832458461,"l":3229.6114566324,"c":3265.09850353,"v":516972.2633535332,"t":1728608400}
+{"o":3265.09850353,"h":3284.7133893183,"l":3253.9724397756,"c":3281.1142170211,"v":381756.5615751912,"t":1728612000}
+{"o":3281.1142170211,"h":3296.4600606069,"l":3280.3377023066,"c":3280.3377023066,"v":404852.9701749536,"t":1728615600}
+{"o":3280.3377023066,"h":3287.8140463931,"l":3274.0018263581,"c":3286.8371433024,"v":341717.8989473396,"t":1728619200}
+{"o":3286.8371433024,"h":3293.8536006342,"l":3280.5942844215,"c":3282.9974613037,"v":322152.215929354,"t":1728622800}
+{"o":3282.9974613037,"h":3305.8536727782,"l":3282.6357100063,"c":3297.5655818636,"v":405731.7337225279,"t":1728626400}
+{"o":3297.5655818636,"h":3309.7114153086,"l":3286.4169344352,"c":3288.4926296625,"v":369246.8619573101,"t":1728630000}
+{"o":3288.4926296625,"h":3300.2015645995,"l":3283.4506892403,"c":3294.4069305783,"v":349140.5833263794,"t":1728633600}
+{"o":3294.4069305783,"h":3314.6953596843,"l":3294.1124440697,"c":3311.3406188222,"v":426687.8647687417,"t":1728637200}
+{"o":3311.3406188222,"h":3328.1776107241,"l":3300.4012967863,"c":3305.9987756803,"v":433368.8150041708,"t":1728640800}
+{"o":3305.9987756803,"h":3315.7493319558,"l":3297.4844565668,"c":3307.5022923942,"v":371781.6735897921,"t":1728644400}
+{"o":3307.5022923942,"h":3335.1393503992,"l":3303.5519007474,"c":3332.0645888404,"v":516464.7503954281,"t":1728648000}
+{"o":3332.0645888404,"h":3352.5951103024,"l":3315.7453682692,"c":3345.8705556039,"v":585578.1108046444,"t":1728651600}
+{"o":3345.8705556039,"h":3363.9440636113,"l":3343.5075554039,"c":3352.6009538667,"v":692847.6128216072,"t":1728655200}
+{"o":3352.6009538667,"h":3390.9668288168,"l":3347.7551963304,"c":3365.5967218221,"v":823039.9933198952,"t":1728658800}
+{"o":3365.5967218221,"h":3377.155877602,"l":3354.0324973183,"c":3375.233634987,"v":714655.5813088097,"t":1728662400}
+{"o":3375.233634987,"h":3407.7837862271,"l":3339.9669516834,"c":3403.8623560112,"v":768943.6549930095,"t":1728666000}
+{"o":3403.8623560112,"h":3408.215724358,"l":3383.2476400732,"c":3399.7367724068,"v":672377.1392719432,"t":1728669600}
+{"o":3399.7367724068,"h":3416.3651483538,"l":3385.1811060591,"c":3391.3597482068,"v":618899.0604046173,"t":1728673200}
+{"o":3391.3597482068,"h":3407.1019769434,"l":3384.0882180055,"c":3404.3835592379,"v":501458.0546953615,"t":1728676800}
+{"o":3404.3835592379,"h":3413.4261247948,"l":3398.8798333076,"c":3400.9774357308,"v":495483.0671837085,"t":1728680400}
+{"o":3400.9774357308,"h":3405.9854959566,"l":3385.6746452146,"c":3398.9212773557,"v":515827.4853466101,"t":1728684000}
+{"o":3398.9212773557,"h":3401.1265285966,"l":3383.0345078832,"c":3391.0109295496,"v":482259.2386301477,"t":1728687600}
+{"o":3391.0109295496,"h":3416.4507684325,"l":3389.8648470964,"c":3408.5348778655,"v":567455.6190024869,"t":1728691200}
+{"o":3408.5348778655,"h":3420.4360645673,"l":3395.6459162995,"c":3398.6554268688,"v":464123.1396122142,"t":1728694800}
+{"o":3398.6554268688,"h":3400.5810935297,"l":3374.2597225715,"c":3379.6989936911,"v":402473.0516512105,"t":1728698400}
+{"o":3379.6989936911,"h":3385.301590722,"l":3371.3653241471,"c":3382.3335646951,"v":406096.1121354419,"t":1728702000}
+{"o":3382.3335646951,"h":3400.7484824017,"l":3381.426126256,"c":3388.2545798016,"v":400434.4555434526,"t":1728705600}
+{"o":3388.2545798016,"h":3400.6354017124,"l":3386.0867052455,"c":3398.6811774824,"v":365356.5782100867,"t":1728709200}
+{"o":3398.6811774824,"h":3401.8625316256,"l":3392.1445888696,"c":3395.5463032073,"v":388522.0196023435,"t":1728712800}
+{"o":3395.5463032073,"h":3400.4237507769,"l":3386.3922724986,"c":3393.3617464158,"v":441417.3485841934,"t":1728716400}
+{"o":3393.3617464158,"h":3399.6359024473,"l":3389.7102712967,"c":3394.7790865098,"v":383654.8063690991,"t":1728720000}
+{"o":3394.7790865098,"h":3398.6249259702,"l":3389.0645285368,"c":3398.6249259702,"v":357608.3529601317,"t":1728723600}
+{"o":3398.6249259702,"h":3422.0154310343,"l":3393.3976942167,"c":3419.6764835427,"v":465130.7481638051,"t":1728727200}
+{"o":3419.6764835427,"h":3438.9484380017,"l":3405.7888300163,"c":3408.8616951381,"v":457713.5046375715,"t":1728730800}
+{"o":3408.8616951381,"h":3431.2079560181,"l":3398.5785841094,"c":3425.6040417021,"v":732956.7544001653,"t":1728734400}
+{"o":3425.6040417021,"h":3432.018242396,"l":3408.7935223168,"c":3414.3088872281,"v":576381.8350879011,"t":1728738000}
+{"o":3414.3088872281,"h":3432.9481014323,"l":3406.7808322512,"c":3424.1432791146,"v":568475.5340605977,"t":1728741600}
+{"o":3424.1432791146,"h":3431.1885746571,"l":3395.7756811635,"c":3405.1474418717,"v":615345.4983992127,"t":1728745200}
+{"o":3405.1474418717,"h":3430.6256956357,"l":3399.0348297729,"c":3412.6849265557,"v":710025.279134886,"t":1728748800}
+{"o":3412.6849265557,"h":3435.5401478249,"l":3400.7755319518,"c":3424.3393669846,"v":614886.2056459123,"t":1728752400}
+{"o":3424.3393669846,"h":3430.9033606927,"l":3404.8925101174,"c":3412.7594513764,"v":513501.6120600643,"t":1728756000}
+{"o":3412.7594513764,"h":3428.0965321568,"l":3407.4452364911,"c":3420.7039524168,"v":427752.7367457224,"t":1728759600}
+{"o":3420.7039524168,"h":3424.2812733438,"l":3416.0878712711,"c":3419.5471590705,"v":408243.6530726317,"t":1728763200}
+{"o":3419.5471590705,"h":3445.3853603995,"l":3414.0670270359,"c":3419.7791340727,"v":479267.7221095936,"t":1728766800}
+{"o":3419.7791340727,"h":3431.0765666878,"l":3412.5044233983,"c":3427.2616325561,"v":455304.3287721401,"t":1728770400}
+{"o":3427.2616325561,"h":3429.6355540849,"l":3409.8049696923,"c":3412.0272132724,"v":488651.3970233327,"t":1728774000}
+{"o":3412.0272132724,"h":3428.4229712002,"l":3411.2054796714,"c":3417.8954786683,"v":463843.9379105473,"t":1728777600}
+{"o":3417.8954786683,"h":3419.3163349727,"l":3387.6359816802,"c":3401.6884635921,"v":451929.0376409913,"t":1728781200}
+{"o":3401.6884635921,"h":3405.7668021948,"l":3396.3561128229,"c":3405.3415231435,"v":410260.5111812703,"t":1728784800}
+{"o":3405.3415231435,"h":3405.9485820223,"l":3345.56390534,"c":3386.0781617356,"v":439117.2100045901,"t":1728788400}
+{"o":3386.0781617356,"h":3404.2059171976,"l":3384.5068979914,"c":3401.2808403509,"v":445552.5664684044,"t":1728792000}
+{"o":3401.2808403509,"h":3419.144689003,"l":3398.3738742178,"c":3413.8089216636,"v":539623.2978006466,"t":1728795600}
+{"o":3413.8089216636,"h":3425.1076235704,"l":3408.4765164799,"c":3412.3441474378,"v":423468.7863811793,"t":1728799200}
+{"o":3412.3441474378,"h":3420.9206938236,"l":3400.0094787362,"c":3412.28387735,"v":466727.6377626444,"t":1728802800}
+{"o":3412.28387735,"h":3427.0380647667,"l":3410.3831211953,"c":3417.3686414207,"v":477656.6634650327,"t":1728806400}
+{"o":3417.3686414207,"h":3454.4550190475,"l":3415.8717412391,"c":3440.7045456364,"v":480760.5142452708,"t":1728810000}
+{"o":3440.7045456364,"h":3457.2164293305,"l":3429.0758181427,"c":3429.1155861522,"v":480356.1661691514,"t":1728813600}
+{"o":3429.1155861522,"h":3439.0252016699,"l":3411.7835685297,"c":3414.8400066394,"v":536414.3362895154,"t":1728817200}
+{"o":3414.8400066394,"h":3440.0796588209,"l":3412.4541283447,"c":3433.2974770693,"v":572422.3047009967,"t":1728820800}
+{"o":3433.2974770693,"h":3449.9454068643,"l":3429.6808631417,"c":3429.8994002043,"v":527897.2422463663,"t":1728824400}
+{"o":3429.8994002043,"h":3432.2086241515,"l":3374.1754778011,"c":3388.1049688629,"v":595546.5927468495,"t":1728828000}
+{"o":3388.1049688629,"h":3402.3482059363,"l":3352.7729780637,"c":3386.5174152199,"v":692449.556829468,"t":1728831600}
+{"o":3386.5174152199,"h":3405.9365354336,"l":3368.2747242108,"c":3401.1760889105,"v":603969.4239858335,"t":1728835200}
+{"o":3401.1760889105,"h":3428.0690311131,"l":3368.3777987977,"c":3389.1428908915,"v":578336.5918796702,"t":1728838800}
+{"o":3389.1428908915,"h":3398.01081786,"l":3370.507516832,"c":3386.7678156865,"v":584306.8922921509,"t":1728842400}
+{"o":3386.7678156865,"h":3430.5069800809,"l":3377.3977204363,"c":3402.7355629138,"v":1240421.6724613004,"t":1728846000}
+{"o":3402.7355629138,"h":3411.5506351357,"l":3364.6189452426,"c":3410.3674972875,"v":798645.9727073513,"t":1728849600}
+{"o":3410.3674972875,"h":3448.5431747624,"l":3402.174905074,"c":3445.3793116278,"v":588023.9806653779,"t":1728853200}
+{"o":3445.3793116278,"h":3467.6474003585,"l":3433.1969291736,"c":3443.1388929142,"v":621489.8146039948,"t":1728856800}
+{"o":3443.1388929142,"h":3444.2179428306,"l":3412.8853365824,"c":3441.7556762114,"v":509400.0065393914,"t":1728860400}
+{"o":3441.7556762114,"h":3447.3346573067,"l":3420.2153330225,"c":3428.7659624324,"v":532911.6976478276,"t":1728864000}
+{"o":3428.7659624324,"h":3456.1721508566,"l":3428.6779425877,"c":3443.621196045,"v":675682.9315143636,"t":1728867600}
+{"o":3443.621196045,"h":3467.8900827924,"l":3427.7699197876,"c":3458.4347210829,"v":590979.0204677606,"t":1728871200}
+{"o":3458.4347210829,"h":3563.641338641,"l":3457.1589907127,"c":3552.5646812813,"v":846815.0939231472,"t":1728874800}
+{"o":3552.5646812813,"h":3584.1917428526,"l":3517.9722836662,"c":3546.0074875565,"v":863731.2100576884,"t":1728878400}
+{"o":3546.0074875565,"h":3553.6344103283,"l":3514.3781059158,"c":3527.9659956503,"v":545221.6724564621,"t":1728882000}
+{"o":3527.9659956503,"h":3567.6075792819,"l":3517.1367393841,"c":3541.1387149975,"v":561877.8859761879,"t":1728885600}
+{"o":3541.1387149975,"h":3566.1589866612,"l":3531.7214298566,"c":3564.0287179752,"v":643185.7049481443,"t":1728889200}
+{"o":3564.0287179752,"h":3572.0020074814,"l":3542.2489549274,"c":3551.4248667,"v":614424.4603360329,"t":1728892800}
+{"o":3551.4248667,"h":3578.9875075132,"l":3541.6362251834,"c":3563.5713806551,"v":638830.548267976,"t":1728896400}
+{"o":3563.5713806551,"h":3586.4906213121,"l":3556.6976168395,"c":3567.1710207931,"v":606588.9528804821,"t":1728900000}
+{"o":3567.1710207931,"h":3584.2629295561,"l":3556.2408825927,"c":3566.3181420395,"v":534086.0939311151,"t":1728903600}
+{"o":3566.3181420395,"h":3595.6266156876,"l":3531.2398910923,"c":3568.5656683068,"v":546637.4741708017,"t":1728907200}
+{"o":3568.5656683068,"h":3591.7422029077,"l":3555.4361042593,"c":3580.5795049201,"v":702867.1099203259,"t":1728910800}
+{"o":3580.5795049201,"h":3634.0580653304,"l":3578.6360118909,"c":3611.3395869883,"v":1152188.106154629,"t":1728914400}
+{"o":3611.3395869883,"h":3682.6856950859,"l":3610.6022018053,"c":3651.073552361,"v":1257851.4861644325,"t":1728918000}
+{"o":3651.073552361,"h":3656.0528147423,"l":3603.3044347804,"c":3613.1309525821,"v":961970.4367327673,"t":1728921600}
+{"o":3613.1309525821,"h":3635.9067626389,"l":3609.7054445158,"c":3625.1443623895,"v":811383.0594988172,"t":1728925200}
+{"o":3625.1443623895,"h":3641.4736334025,"l":3618.5019928273,"c":3631.331134378,"v":807110.0543999337,"t":1728928800}
+{"o":3631.331134378,"h":3645.6264469872,"l":3618.485596124,"c":3626.5265727256,"v":792297.6331327326,"t":1728932400}
+{"o":3626.5265727256,"h":3647.6514246607,"l":3620.3514326118,"c":3637.7809696515,"v":671073.3896020616,"t":1728936000}
+{"o":3637.7809696515,"h":3651.8182400704,"l":3620.9503621861,"c":3629.3444169685,"v":634970.1338979645,"t":1728939600}
+{"o":3629.3444169685,"h":3682.881967026,"l":3627.2907326428,"c":3682.2987703175,"v":725231.8010518698,"t":1728943200}
+{"o":3682.2987703175,"h":3682.45346794,"l":3655.6781365028,"c":3670.6458401992,"v":618397.8410577497,"t":1728946800}
+{"o":3670.6458401992,"h":3688.9477370941,"l":3654.1520726543,"c":3669.7987042144,"v":811841.1617498092,"t":1728950400}
+{"o":3669.7987042144,"h":3686.3630256116,"l":3652.5223652739,"c":3664.0574813967,"v":658876.8680238886,"t":1728954000}
+{"o":3664.0574813967,"h":3683.3725700673,"l":3654.9246350756,"c":3668.9506153883,"v":573171.0856645474,"t":1728957600}
+{"o":3668.9506153883,"h":3671.2787223456,"l":3615.658835504,"c":3621.5355971214,"v":637266.797988468,"t":1728961200}
+{"o":3621.5355971214,"h":3642.5466770442,"l":3611.5080895144,"c":3635.1681875017,"v":543463.9036077765,"t":1728964800}
+{"o":3635.1681875017,"h":3636.7372543543,"l":3588.662228208,"c":3595.5244324987,"v":583372.5258630454,"t":1728968400}
+{"o":3595.5244324987,"h":3610.3236995703,"l":3581.1504726542,"c":3606.347107245,"v":503553.162055425,"t":1728972000}
+{"o":3606.347107245,"h":3620.2336903404,"l":3604.2289873729,"c":3612.0707338359,"v":468209.1541396227,"t":1728975600}
+{"o":3612.0707338359,"h":3623.3973746306,"l":3604.559006413,"c":3608.0239101533,"v":452181.3097518315,"t":1728979200}
+{"o":3608.0239101533,"h":3609.6697376451,"l":3531.4473134826,"c":3596.3399396394,"v":438302.7244100706,"t":1728982800}
+{"o":3596.3399396394,"h":3616.4916855213,"l":3589.2363546183,"c":3609.1967111534,"v":408359.9011349511,"t":1728986400}
+{"o":3609.1967111534,"h":3610.7012404668,"l":3536.308234123,"c":3552.2886991743,"v":780059.7771272919,"t":1728990000}
+{"o":3552.2886991743,"h":3587.3838466924,"l":3542.3499185771,"c":3577.2977077143,"v":699955.8877059245,"t":1728993600}
+{"o":3577.2977077143,"h":3703.485866711,"l":3564.997060823,"c":3693.9927182598,"v":1031938.0110655903,"t":1728997200}
+{"o":3693.9927182598,"h":3716.870851662,"l":3530.5788999967,"c":3551.5710827581,"v":1885177.1027894898,"t":1729000800}
+{"o":3551.5710827581,"h":3607.3219350957,"l":3498.9697029554,"c":3573.2587675194,"v":1442937.6859767104,"t":1729004400}
+{"o":3573.2587675194,"h":3642.1641422822,"l":3567.0651383891,"c":3610.5605841233,"v":1051581.3587392394,"t":1729008000}
+{"o":3610.5605841233,"h":3626.7578112503,"l":3588.5265191719,"c":3607.5559148528,"v":926672.1583801642,"t":1729011600}
+{"o":3607.5559148528,"h":3644.7743341646,"l":3602.7304532909,"c":3613.3941497648,"v":740486.3217436428,"t":1729015200}
+{"o":3613.3941497648,"h":3628.999192303,"l":3583.9513530689,"c":3614.5773277263,"v":770736.3230912812,"t":1729018800}
+{"o":3614.5773277263,"h":3618.9305617812,"l":3549.8685899511,"c":3561.8452581896,"v":914224.5866926251,"t":1729022400}
+{"o":3561.8452581896,"h":3578.7423622053,"l":3546.0583769027,"c":3578.7423622053,"v":718822.3855441117,"t":1729026000}
+{"o":3578.7423622053,"h":3589.5388824996,"l":3563.8670981365,"c":3566.6303953174,"v":548516.5108388254,"t":1729029600}
+{"o":3566.6303953174,"h":3613.3997698965,"l":3531.3265050252,"c":3605.7174845489,"v":664873.2108951147,"t":1729033200}
+{"o":3605.7174845489,"h":3612.7958467178,"l":3575.1972057555,"c":3585.0165519315,"v":684629.7523592839,"t":1729036800}
+{"o":3585.0165519315,"h":3617.7820338062,"l":3565.808498998,"c":3607.6444895782,"v":903032.6887298567,"t":1729040400}
+{"o":3607.6444895782,"h":3637.828646803,"l":3598.1400535988,"c":3600.7353554126,"v":802252.9435764701,"t":1729044000}
+{"o":3600.7353554126,"h":3605.7695943105,"l":3583.2269886667,"c":3595.6337016086,"v":647916.4133416795,"t":1729047600}
+{"o":3595.6337016086,"h":3606.6960741386,"l":3569.8028929676,"c":3589.1468758165,"v":672510.7202302971,"t":1729051200}
+{"o":3589.1468758165,"h":3604.0234839607,"l":3582.622206265,"c":3595.2719482958,"v":549643.9800090755,"t":1729054800}
+{"o":3595.2719482958,"h":3610.7494984433,"l":3573.6763480825,"c":3589.5009259324,"v":632105.5209238711,"t":1729058400}
+{"o":3589.5009259324,"h":3590.7795482963,"l":3565.7267570503,"c":3580.0594526022,"v":679869.3877953214,"t":1729062000}
+{"o":3580.0594526022,"h":3610.0957518235,"l":3575.17463008,"c":3600.3620516699,"v":750995.300173262,"t":1729065600}
+{"o":3600.3620516699,"h":3621.8121367099,"l":3598.3220581619,"c":3618.4961622245,"v":459745.1012026697,"t":1729069200}
+{"o":3618.4961622245,"h":3643.9002496226,"l":3611.7291842034,"c":3631.9962034407,"v":614677.3094848017,"t":1729072800}
+{"o":3631.9962034407,"h":3691.0364337079,"l":3619.3427102248,"c":3633.9925233362,"v":1550277.1261809033,"t":1729076400}
+{"o":3633.9925233362,"h":3646.5458034493,"l":3599.4849553086,"c":3623.333833748,"v":1287672.6359390633,"t":1729080000}
+{"o":3623.333833748,"h":3633.6262808802,"l":3586.0095846812,"c":3597.233193608,"v":845613.1506890221,"t":1729083600}
+{"o":3597.233193608,"h":3656.2953316843,"l":3591.9975045989,"c":3616.572650825,"v":954693.1304834697,"t":1729087200}
+{"o":3616.572650825,"h":3634.3506985145,"l":3590.7659067517,"c":3628.3530805944,"v":958820.0518339624,"t":1729090800}
+{"o":3628.3530805944,"h":3634.4427115665,"l":3592.4620837426,"c":3619.2719471968,"v":984008.0090887352,"t":1729094400}
+{"o":3619.2719471968,"h":3628.6058755014,"l":3605.9093712793,"c":3614.5403381816,"v":801502.0704425728,"t":1729098000}
+{"o":3614.5403381816,"h":3618.4680346814,"l":3598.1274092689,"c":3599.8317568566,"v":810483.6091574207,"t":1729101600}
+{"o":3599.8317568566,"h":3606.5834477465,"l":3591.3107600437,"c":3599.508057519,"v":803285.2349778613,"t":1729105200}
+{"o":3599.508057519,"h":3617.8276945353,"l":3589.998697826,"c":3598.9853908991,"v":803383.7482775153,"t":1729108800}
+{"o":3598.9853908991,"h":3607.5955668989,"l":3580.8358935003,"c":3588.3017834437,"v":685184.156109895,"t":1729112400}
+{"o":3588.3017834437,"h":3614.7646722115,"l":3587.1326708963,"c":3609.4895768286,"v":603877.001070176,"t":1729116000}
+{"o":3609.4895768286,"h":3609.4895768286,"l":3590.8000821749,"c":3594.7281107612,"v":697659.2486058061,"t":1729119600}
+{"o":3594.7281107612,"h":3626.491002304,"l":3594.7281107612,"c":3610.4412750079,"v":758336.8164853234,"t":1729123200}
+{"o":3610.4412750079,"h":3628.2580363015,"l":3565.088619739,"c":3625.0701131356,"v":712938.7261768118,"t":1729126800}
+{"o":3625.0701131356,"h":3629.2870095736,"l":3585.5955166787,"c":3585.8024756622,"v":844118.2840813725,"t":1729130400}
+{"o":3585.8024756622,"h":3607.8739872949,"l":3581.8240573696,"c":3604.333835416,"v":749540.4093629377,"t":1729134000}
+{"o":3604.333835416,"h":3607.7534232805,"l":3567.9346261969,"c":3571.704306929,"v":623684.8082199146,"t":1729137600}
+{"o":3571.704306929,"h":3580.5515874523,"l":3550.8912780467,"c":3559.0483720961,"v":591094.9657184668,"t":1729141200}
+{"o":3559.0483720961,"h":3572.2710807371,"l":3548.451865899,"c":3548.486830448,"v":562181.9392454979,"t":1729144800}
+{"o":3548.486830448,"h":3557.5248439266,"l":3528.6253077718,"c":3556.3855010895,"v":599370.2699824813,"t":1729148400}
+{"o":3556.3855010895,"h":3571.5544423278,"l":3544.6626204002,"c":3570.5902710684,"v":558264.8745206908,"t":1729152000}
+{"o":3570.5902710684,"h":3575.6340324404,"l":3559.7541275433,"c":3566.4228678374,"v":508162.6478709131,"t":1729155600}
+{"o":3566.4228678374,"h":3572.3950979993,"l":3527.126607673,"c":3550.691945958,"v":572953.3265021851,"t":1729159200}
+{"o":3550.691945958,"h":3555.1241133825,"l":3496.7685788559,"c":3524.9095796085,"v":607458.4556436469,"t":1729162800}
+{"o":3524.9095796085,"h":3553.9496813544,"l":3519.3678304508,"c":3553.9496813544,"v":646533.1171653105,"t":1729166400}
+{"o":3553.9496813544,"h":3571.0247181139,"l":3527.9877518034,"c":3543.9950345367,"v":814937.1918266515,"t":1729170000}
+{"o":3543.9950345367,"h":3549.1492886931,"l":3495.5182713035,"c":3541.1455418891,"v":1017160.176356773,"t":1729173600}
+{"o":3541.1455418891,"h":3566.8972275816,"l":3516.911493048,"c":3561.9678795675,"v":938168.3163024742,"t":1729177200}
+{"o":3561.9678795675,"h":3562.5690139336,"l":3503.3286130798,"c":3525.7084742894,"v":818251.2952384807,"t":1729180800}
+{"o":3525.7084742894,"h":3529.7250507317,"l":3478.1276465219,"c":3483.0170290699,"v":924757.2565756135,"t":1729184400}
+{"o":3483.0170290699,"h":3484.6273111238,"l":3439.0336635427,"c":3460.8866864954,"v":941805.9017732732,"t":1729188000}
+{"o":3460.8866864954,"h":3487.7215531517,"l":3456.2211094128,"c":3480.2160493985,"v":765772.8457484718,"t":1729191600}
+{"o":3480.2160493985,"h":3505.9014394814,"l":3478.7785768936,"c":3486.03671482,"v":716566.9633283977,"t":1729195200}
+{"o":3486.03671482,"h":3503.075854658,"l":3486.0002972527,"c":3497.8167437651,"v":621956.5050657204,"t":1729198800}
+{"o":3497.8167437651,"h":3517.3901405047,"l":3497.8167437651,"c":3517.3901405047,"v":561259.8941062391,"t":1729202400}
+{"o":3517.3901405047,"h":3517.3901405047,"l":3499.7267716333,"c":3506.2467793057,"v":495426.5556840419,"t":1729206000}
+{"o":3506.2467793057,"h":3512.3808687918,"l":3487.3528630007,"c":3490.4942607455,"v":597580.8467422948,"t":1729209600}
+{"o":3490.4942607455,"h":3559.5828163262,"l":3486.2289539762,"c":3550.4557170417,"v":699719.3382975957,"t":1729213200}
+{"o":3550.4557170417,"h":3571.7316515609,"l":3541.6714525193,"c":3569.0840429369,"v":700575.7817384717,"t":1729216800}
+{"o":3569.0840429369,"h":3570.1925469312,"l":3535.8857560442,"c":3539.2674060918,"v":674293.7851894364,"t":1729220400}
+{"o":3539.2674060918,"h":3559.1613985985,"l":3539.226506556,"c":3552.2136504928,"v":587069.4345467519,"t":1729224000}
+{"o":3552.2136504928,"h":3566.8222129135,"l":3546.4126770733,"c":3566.6097587094,"v":648009.0253060297,"t":1729227600}
+{"o":3566.6097587094,"h":3588.9631010829,"l":3562.4673760104,"c":3580.7936359267,"v":672084.4624099213,"t":1729231200}
+{"o":3580.7936359267,"h":3593.6942167074,"l":3572.9240278882,"c":3587.0896720621,"v":700310.2910156909,"t":1729234800}
+{"o":3587.0896720621,"h":3596.1720755939,"l":3577.473153224,"c":3581.4118492814,"v":553241.9154926102,"t":1729238400}
+{"o":3581.4118492814,"h":3591.5085070394,"l":3570.3782178067,"c":3576.6043131922,"v":600625.9111586345,"t":1729242000}
+{"o":3576.6043131922,"h":3587.4666352701,"l":3573.8120846008,"c":3580.6916000386,"v":510979.0802401484,"t":1729245600}
+{"o":3580.6916000386,"h":3588.933430101,"l":3561.07319239,"c":3565.145674295,"v":593787.0997741297,"t":1729249200}
+{"o":3565.145674295,"h":3572.628066448,"l":3544.5445091044,"c":3551.2517639784,"v":666231.6994287109,"t":1729252800}
+{"o":3551.2517639784,"h":3586.4122737068,"l":3547.5947458504,"c":3583.6838222585,"v":744331.1954685056,"t":1729256400}
+{"o":3583.6838222585,"h":3606.1702555695,"l":3565.9791252743,"c":3598.624460364,"v":987808.5961814965,"t":1729260000}
+{"o":3598.624460364,"h":3626.2072067874,"l":3580.1865160857,"c":3607.1717839602,"v":865415.6978749475,"t":1729263600}
+{"o":3607.1717839602,"h":3637.1960975439,"l":3581.4627709667,"c":3629.8313477532,"v":858120.7066515289,"t":1729267200}
+{"o":3629.8313477532,"h":3641.8199268364,"l":3620.5759809154,"c":3624.2457471629,"v":940714.3518806529,"t":1729270800}
+{"o":3624.2457471629,"h":3651.4549942346,"l":3617.5880026899,"c":3638.8227822801,"v":835212.7108310943,"t":1729274400}
+{"o":3638.8227822801,"h":3640.6431116791,"l":3601.1318362389,"c":3608.6267329612,"v":722512.7514841658,"t":1729278000}
+{"o":3608.6267329612,"h":3611.6343760406,"l":3593.1715049087,"c":3602.3785579577,"v":628960.0830808615,"t":1729281600}
+{"o":3602.3785579577,"h":3606.9592766051,"l":3584.2484442138,"c":3597.6464067621,"v":604924.068017324,"t":1729285200}
+{"o":3597.6464067621,"h":3598.4516539623,"l":3586.3250203355,"c":3596.7522986269,"v":525355.2660020307,"t":1729288800}
+{"o":3596.7522986269,"h":3616.3700659736,"l":3595.1999222883,"c":3611.6875519057,"v":471365.2430241579,"t":1729292400}
+{"o":3611.6875519057,"h":3615.4205360592,"l":3598.3431438495,"c":3600.6623953997,"v":495062.8381884369,"t":1729296000}
+{"o":3600.6623953997,"h":3612.8586151292,"l":3597.5716157327,"c":3597.5716157327,"v":597928.5492640649,"t":1729299600}
+{"o":3597.5716157327,"h":3613.4113648657,"l":3593.158549585,"c":3613.1701067408,"v":585197.6639566846,"t":1729303200}
+{"o":3613.1701067408,"h":3635.9746744335,"l":3601.2271434143,"c":3601.6155396909,"v":598478.6522792967,"t":1729306800}
+{"o":3601.6155396909,"h":3614.1117197287,"l":3592.9999973101,"c":3593.1702399308,"v":574975.2967982945,"t":1729310400}
+{"o":3593.1702399308,"h":3612.4090097705,"l":3593.1331836843,"c":3610.9336824969,"v":501289.1056131054,"t":1729314000}
+{"o":3610.9336824969,"h":3615.415842482,"l":3601.3225386924,"c":3602.993549429,"v":479878.1202903892,"t":1729317600}
+{"o":3602.993549429,"h":3605.3617913559,"l":3592.2724870895,"c":3602.5023718891,"v":546187.7435586366,"t":1729321200}
+{"o":3602.5023718891,"h":3612.2042087233,"l":3602.4446762183,"c":3607.2739893099,"v":681537.7312160106,"t":1729324800}
+{"o":3607.2739893099,"h":3611.5780492396,"l":3602.7238919471,"c":3610.1669874815,"v":664874.5765386939,"t":1729328400}
+{"o":3610.1669874815,"h":3613.5030658827,"l":3595.0329048647,"c":3600.0550045052,"v":682707.427095423,"t":1729332000}
+{"o":3600.0550045052,"h":3607.7103126694,"l":3582.1217621226,"c":3586.8641030082,"v":919588.2242329096,"t":1729335600}
+{"o":3586.8641030082,"h":3608.695690435,"l":3584.8326186729,"c":3604.1649769202,"v":857371.841244389,"t":1729339200}
+{"o":3604.1649769202,"h":3611.9036963868,"l":3595.0444541099,"c":3607.1638529544,"v":830034.134895613,"t":1729342800}
+{"o":3607.1638529544,"h":3659.2043908799,"l":3606.5475593462,"c":3658.3432127518,"v":1278636.0380422571,"t":1729346400}
+{"o":3658.3432127518,"h":3671.5194712088,"l":3624.5840113675,"c":3648.5191030035,"v":1252614.3392345083,"t":1729350000}
+{"o":3648.5191030035,"h":3658.3392143621,"l":3542.5730899372,"c":3637.7532047099,"v":1399890.7405128316,"t":1729353600}
+{"o":3637.7532047099,"h":3645.0166808943,"l":3606.8293514916,"c":3627.5473363033,"v":844946.5503987679,"t":1729357200}
+{"o":3627.5473363033,"h":3644.3206321527,"l":3615.8751731079,"c":3632.8186277479,"v":1075304.8276231447,"t":1729360800}
+{"o":3632.8186277479,"h":3656.2463126352,"l":3630.9853663209,"c":3643.567916202,"v":949273.4254242739,"t":1729364400}
+{"o":3643.567916202,"h":3656.487919258,"l":3639.2215510136,"c":3654.6588252559,"v":721510.335596004,"t":1729368000}
+{"o":3654.6588252559,"h":3679.3311562592,"l":3653.0545784104,"c":3659.7045011036,"v":721177.3370541617,"t":1729371600}
+{"o":3659.7045011036,"h":3704.6215552707,"l":3656.9888164723,"c":3702.7451585153,"v":694738.7567626061,"t":1729375200}
+{"o":3702.7451585153,"h":3724.6526888727,"l":3679.5241219077,"c":3723.3704417024,"v":750073.050492011,"t":1729378800}
+{"o":3723.3704417024,"h":3742.3508840602,"l":3698.7178188287,"c":3700.3198987714,"v":770591.6066652251,"t":1729382400}
+{"o":3700.3198987714,"h":3714.5869899126,"l":3673.2400066548,"c":3699.3868119463,"v":739833.5067279942,"t":1729386000}
+{"o":3699.3868119463,"h":3713.394109323,"l":3690.2408364987,"c":3695.9785241517,"v":585615.7632393028,"t":1729389600}
+{"o":3695.9785241517,"h":3707.7778537085,"l":3686.1014916274,"c":3706.839326023,"v":558970.9250128941,"t":1729393200}
+{"o":3706.839326023,"h":3728.4956614865,"l":3697.9228514557,"c":3717.2583479032,"v":553073.7537982706,"t":1729396800}
+{"o":3717.2583479032,"h":3744.5609007836,"l":3696.93567724,"c":3713.8059380088,"v":586084.3918608228,"t":1729400400}
+{"o":3713.8059380088,"h":3715.1723278034,"l":3696.0256279992,"c":3710.9671864809,"v":525340.5132502143,"t":1729404000}
+{"o":3710.9671864809,"h":3716.4312784509,"l":3698.364835001,"c":3701.1100953746,"v":500506.3821856235,"t":1729407600}
+{"o":3701.1100953746,"h":3713.3077907931,"l":3691.491572099,"c":3700.7617645416,"v":583789.618200062,"t":1729411200}
+{"o":3700.7617645416,"h":3716.0911161906,"l":3694.0797981946,"c":3709.3706181683,"v":445613.2633214548,"t":1729414800}
+{"o":3709.3706181683,"h":3715.407749526,"l":3696.6896741399,"c":3700.7597052543,"v":516724.5486199924,"t":1729418400}
+{"o":3700.7597052543,"h":3713.5204801359,"l":3700.2238552843,"c":3710.5874493223,"v":671715.3664532085,"t":1729422000}
+{"o":3710.5874493223,"h":3712.8719527426,"l":3689.2180384294,"c":3690.3123246891,"v":709140.5351583241,"t":1729425600}
+{"o":3690.3123246891,"h":3700.089401173,"l":3672.9260060298,"c":3685.0413594745,"v":797236.860597362,"t":1729429200}
+{"o":3685.0413594745,"h":3762.8773499384,"l":3684.7170656418,"c":3747.5633567374,"v":1000339.6182865888,"t":1729432800}
+{"o":3747.5633567374,"h":3751.4819715722,"l":3703.4252370068,"c":3729.108078831,"v":799888.197446215,"t":1729436400}
+{"o":3729.108078831,"h":3736.4834978429,"l":3713.0467570138,"c":3725.0468630171,"v":771367.6734365614,"t":1729440000}
+{"o":3725.0468630171,"h":3743.8601438072,"l":3711.2252669471,"c":3734.101232285,"v":736654.7883229209,"t":1729443600}
+{"o":3734.101232285,"h":3757.9610242722,"l":3729.7549599371,"c":3738.7991077485,"v":717804.0694362919,"t":1729447200}
+{"o":3738.7991077485,"h":3751.0148214325,"l":3717.9821842426,"c":3732.4328951514,"v":657561.8601927825,"t":1729450800}
+{"o":3732.4328951514,"h":3803.5957827535,"l":3717.3276319069,"c":3790.8284415845,"v":706149.5132367144,"t":1729454400}
+{"o":3790.8284415845,"h":3818.4098940605,"l":3785.6622785991,"c":3815.0918446119,"v":788344.7600762177,"t":1729458000}
+{"o":3815.0918446119,"h":3902.3268675299,"l":3800.1005188671,"c":3884.7075279786,"v":1073867.1890963006,"t":1729461600}
+{"o":3884.7075279786,"h":3919.7467672452,"l":3844.291298505,"c":3899.9073548365,"v":1010410.589060955,"t":1729465200}
+{"o":3899.9073548365,"h":3969.8134648397,"l":3775.4682696651,"c":3931.7141451456,"v":1146754.8073145594,"t":1729468800}
+{"o":3931.7141451456,"h":3969.6686223196,"l":3913.2169909377,"c":3956.2990447035,"v":986163.0989955154,"t":1729472400}
+{"o":3956.2990447035,"h":3975.0197976304,"l":3908.1071487269,"c":3926.1322342513,"v":1046834.5575854527,"t":1729476000}
+{"o":3926.1322342513,"h":3956.2605250454,"l":3905.0495391398,"c":3950.3722640215,"v":1438534.5173488522,"t":1729479600}
+{"o":3950.3722640215,"h":3985.2915629243,"l":3899.3086243657,"c":3973.7615409704,"v":962467.0475721916,"t":1729483200}
+{"o":3973.7615409704,"h":4002.9197760803,"l":3941.064105232,"c":3952.1484828841,"v":891002.324743767,"t":1729486800}
+{"o":3952.1484828841,"h":3987.7660151803,"l":3930.8253652512,"c":3940.5501916634,"v":894925.9228447236,"t":1729490400}
+{"o":3940.5501916634,"h":3960.0770359644,"l":3924.1123845062,"c":3929.4256950151,"v":813039.07092044,"t":1729494000}
+{"o":3929.4256950151,"h":3953.5351253871,"l":3862.5885468479,"c":3876.6196236877,"v":1126880.527188964,"t":1729497600}
+{"o":3876.6196236877,"h":3897.8972072467,"l":3797.7584445591,"c":3881.4840583082,"v":965540.7870533649,"t":1729501200}
+{"o":3881.4840583082,"h":3901.2748936448,"l":3855.2625946673,"c":3869.3263256864,"v":726913.556510599,"t":1729504800}
+{"o":3869.3263256864,"h":3908.5479957902,"l":3805.5088319822,"c":3874.7337421856,"v":705586.6161703295,"t":1729508400}
+{"o":3874.7337421856,"h":3891.6948122703,"l":3851.986044207,"c":3859.3799193673,"v":696523.3976496306,"t":1729512000}
+{"o":3859.3799193673,"h":3870.3819019883,"l":3763.4597298491,"c":3789.0277076236,"v":1129020.2834600031,"t":1729515600}
+{"o":3789.0277076236,"h":3840.9801314773,"l":3683.4974524101,"c":3826.8071063187,"v":983719.7049665111,"t":1729519200}
+{"o":3826.8071063187,"h":3850.7621651069,"l":3799.4756515497,"c":3850.7621651069,"v":829202.4270222377,"t":1729522800}
+{"o":3850.7621651069,"h":3851.6472713856,"l":3799.9523270326,"c":3835.5469674893,"v":937298.1232372626,"t":1729526400}
+{"o":3835.5469674893,"h":3869.5453888165,"l":3831.6693803919,"c":3860.599850428,"v":1043503.5346612601,"t":1729530000}
+{"o":3860.599850428,"h":3870.6532524104,"l":3840.8334862142,"c":3860.9988281116,"v":982794.1937437351,"t":1729533600}
+{"o":3860.9988281116,"h":3916.4045168377,"l":3860.5724078285,"c":3909.7111858408,"v":992974.8315946161,"t":1729537200}
+{"o":3909.7111858408,"h":3910.2242159672,"l":3870.7409618769,"c":3878.8064450252,"v":780167.931460223,"t":1729540800}
+{"o":3878.8064450252,"h":3917.587892584,"l":3878.7324967208,"c":3902.9936611616,"v":963499.9950953027,"t":1729544400}
+{"o":3902.9936611616,"h":3917.7507320653,"l":3889.2203965201,"c":3911.0175307848,"v":751328.0924705273,"t":1729548000}
+{"o":3911.0175307848,"h":3911.0175307848,"l":3842.5700710609,"c":3872.8681112541,"v":756704.9829560759,"t":1729551600}
+{"o":3872.8681112541,"h":3880.0304769648,"l":3743.778358209,"c":3852.8542448622,"v":997995.957334864,"t":1729555200}
+{"o":3852.8542448622,"h":3899.1191836617,"l":3820.312312743,"c":3890.8043793081,"v":815570.331666428,"t":1729558800}
+{"o":3890.8043793081,"h":3910.7429653345,"l":3866.2002443149,"c":3867.1534806575,"v":848169.5021576401,"t":1729562400}
+{"o":3867.1534806575,"h":3880.1706750144,"l":3827.5650362863,"c":3876.6212254927,"v":880126.6241830852,"t":1729566000}
+{"o":3876.6212254927,"h":3924.0532438693,"l":3870.9992805438,"c":3897.47973255,"v":881430.9109251716,"t":1729569600}
+{"o":3897.47973255,"h":3961.788700806,"l":3891.9620357791,"c":3925.0511509117,"v":838680.6441296515,"t":1729573200}
+{"o":3925.0511509117,"h":3944.0071817113,"l":3916.9696556226,"c":3920.1578996836,"v":763400.4484467702,"t":1729576800}
+{"o":3920.1578996836,"h":3926.7377944117,"l":3888.4241877602,"c":3892.5577888664,"v":841407.1243221503,"t":1729580400}
+{"o":3892.5577888664,"h":3895.0165156144,"l":3820.5872437388,"c":3858.8359980553,"v":897627.07475028,"t":1729584000}
+{"o":3858.8359980553,"h":3862.063299586,"l":3811.0627066381,"c":3842.5938400479,"v":862128.294694597,"t":1729587600}
+{"o":3842.5938400479,"h":3880.5372964548,"l":3823.6573888211,"c":3876.1550213307,"v":721737.9938859025,"t":1729591200}
+{"o":3876.1550213307,"h":3939.2337913099,"l":3872.983498193,"c":3910.2465321335,"v":783926.9399876712,"t":1729594800}
+{"o":3910.2465321335,"h":3944.9423620549,"l":3858.9959538758,"c":3871.1328849961,"v":917264.9495038571,"t":1729598400}
+{"o":3871.1328849961,"h":3892.8525488949,"l":3837.7761700412,"c":3869.142899283,"v":912543.8485269181,"t":1729602000}
+{"o":3869.142899283,"h":3990.4496057314,"l":3858.1766047806,"c":3961.7872450481,"v":1160764.8104019496,"t":1729605600}
+{"o":3961.7872450481,"h":3984.2507243141,"l":3867.4537081658,"c":3908.621106939,"v":1140119.8867557684,"t":1729609200}
+{"o":3908.621106939,"h":3917.8144927763,"l":3846.8015804551,"c":3869.502412492,"v":939495.2683996807,"t":1729612800}
+{"o":3869.502412492,"h":3933.0755131675,"l":3827.5646694019,"c":3894.5149006661,"v":893685.8536852075,"t":1729616400}
+{"o":3894.5149006661,"h":3961.6639360628,"l":3869.8040265575,"c":3912.959784115,"v":899063.8195901397,"t":1729620000}
+{"o":3912.959784115,"h":3939.033549706,"l":3899.6028859072,"c":3925.2553400048,"v":842268.7093856756,"t":1729623600}
+{"o":3925.2553400048,"h":3933.4457283253,"l":3908.6168550429,"c":3919.2265822492,"v":802636.3685571972,"t":1729627200}
+{"o":3919.2265822492,"h":3922.0415901887,"l":3891.7441041416,"c":3903.0626358343,"v":745204.6337976187,"t":1729630800}
+{"o":3903.0626358343,"h":3941.2934080364,"l":3898.2079693347,"c":3936.0071637978,"v":687269.1229945858,"t":1729634400}
+{"o":3936.0071637978,"h":3940.9237402347,"l":3855.1420635281,"c":3904.5297553679,"v":684035.0020608279,"t":1729638000}
+{"o":3904.5297553679,"h":3911.8891303364,"l":3862.0526247852,"c":3870.2791406627,"v":663634.6052173255,"t":1729641600}
+{"o":3870.2791406627,"h":3901.4037745829,"l":3868.9546809405,"c":3898.1078791455,"v":667767.5434957354,"t":1729645200}
+{"o":3898.1078791455,"h":3902.1886895917,"l":3864.1583564589,"c":3868.1476253248,"v":758615.4622269486,"t":1729648800}
+{"o":3868.1476253248,"h":3877.3854129604,"l":3833.3863910463,"c":3854.6551015467,"v":804218.3018414665,"t":1729652400}
+{"o":3854.6551015467,"h":3870.5507096442,"l":3843.0451819764,"c":3864.4150611796,"v":695887.0836628006,"t":1729656000}
+{"o":3864.4150611796,"h":3876.1481713001,"l":3827.5277381114,"c":3842.6771971372,"v":716831.965329517,"t":1729659600}
+{"o":3842.6771971372,"h":3876.3783888273,"l":3838.7997060375,"c":3847.9701987849,"v":646043.1463138619,"t":1729663200}
+{"o":3847.9701987849,"h":3859.9354914627,"l":3835.753665474,"c":3859.9354914627,"v":711827.5280193497,"t":1729666800}
+{"o":3859.9354914627,"h":3875.4039497254,"l":3832.4803928993,"c":3840.4213676746,"v":1076073.6730953001,"t":1729670400}
+{"o":3840.4213676746,"h":3867.6741625758,"l":3823.6946606624,"c":3859.0644142034,"v":949339.1727110035,"t":1729674000}
+{"o":3859.0644142034,"h":3884.5677038744,"l":3854.7424870464,"c":3859.2148796411,"v":876594.0110694662,"t":1729677600}
+{"o":3859.2148796411,"h":3887.5987249212,"l":3854.8911253418,"c":3875.3660695347,"v":838721.7046299699,"t":1729681200}
+{"o":3875.3660695347,"h":3891.7698172627,"l":3843.137663185,"c":3877.6849083687,"v":1110968.2720678737,"t":1729684800}
+{"o":3877.6849083687,"h":3951.2842418241,"l":3870.5360255346,"c":3937.536319608,"v":1175916.0661182757,"t":1729688400}
+{"o":3937.536319608,"h":3942.6155520961,"l":3896.0460817352,"c":3909.1468606203,"v":1365998.241025364,"t":1729692000}
+{"o":3909.1468606203,"h":3926.6641039171,"l":3851.4781003051,"c":3914.0290495538,"v":1645382.5201766142,"t":1729695600}
+{"o":3914.0290495538,"h":3925.7420337615,"l":3850.1030285109,"c":3856.0738994126,"v":1279611.2815534093,"t":1729699200}
+{"o":3856.0738994126,"h":3895.7395142818,"l":3851.7883506004,"c":3870.6905883831,"v":1409557.5298950879,"t":1729702800}
+{"o":3870.6905883831,"h":3959.5244629487,"l":3802.9601127058,"c":3950.8828467097,"v":1407107.6827178842,"t":1729706400}
+{"o":3950.8828467097,"h":4043.1272368102,"l":3930.1876299694,"c":4027.1793445859,"v":1265961.4757149178,"t":1729710000}
+{"o":4027.1793445859,"h":4095.3287841174,"l":4001.1780696355,"c":4041.6570852875,"v":1155722.0149184132,"t":1729713600}
+{"o":4041.6570852875,"h":4059.5224744554,"l":3962.3458382277,"c":3981.6948739286,"v":1125245.0302906053,"t":1729717200}
+{"o":3981.6948739286,"h":4014.4081287019,"l":3824.3273352971,"c":3980.5940502015,"v":1061649.2305025097,"t":1729720800}
+{"o":3980.5940502015,"h":4007.4726559578,"l":3971.3453497695,"c":3978.4567754427,"v":898445.4243376398,"t":1729724400}
+{"o":3978.4567754427,"h":4032.9478630365,"l":3823.7679355592,"c":4025.1039321895,"v":972981.8718487415,"t":1729728000}
+{"o":4025.1039321895,"h":4065.4407246734,"l":3998.1695851452,"c":4026.998436005,"v":981996.6190900686,"t":1729731600}
+{"o":4026.998436005,"h":4110.3121984847,"l":4009.8562606159,"c":4063.7697011824,"v":1172341.2020616513,"t":1729735200}
+{"o":4063.7697011824,"h":4080.3865854429,"l":4033.3187206063,"c":4055.7407714875,"v":1213879.2762565282,"t":1729738800}
+{"o":4055.7407714875,"h":4081.4346524118,"l":4038.5784722871,"c":4040.7809879397,"v":1005709.671671199,"t":1729742400}
+{"o":4040.7809879397,"h":4061.4736741547,"l":4010.5909042188,"c":4032.3547503712,"v":786586.5739387315,"t":1729746000}
+{"o":4032.3547503712,"h":4056.3366300965,"l":4018.7933363478,"c":4038.259575512,"v":914362.0170577454,"t":1729749600}
+{"o":4038.259575512,"h":4063.6739948189,"l":4026.8582410883,"c":4040.8762121336,"v":919301.2497037681,"t":1729753200}
+{"o":4040.8762121336,"h":4067.7908194112,"l":4005.463938781,"c":4007.6483085638,"v":960956.5615373837,"t":1729756800}
+{"o":4007.6483085638,"h":4026.8323896207,"l":3966.3142290651,"c":3998.7058390673,"v":1026577.5198315701,"t":1729760400}
+{"o":3998.7058390673,"h":4035.9808986236,"l":3983.4639138013,"c":4027.8389988737,"v":830976.5282699867,"t":1729764000}
+{"o":4027.8389988737,"h":4054.6660117702,"l":4015.3865814423,"c":4050.2970355344,"v":979709.1842180337,"t":1729767600}
+{"o":4050.2970355344,"h":4100.7204738898,"l":4042.7553922402,"c":4063.5195865227,"v":1016618.9706127618,"t":1729771200}
+{"o":4063.5195865227,"h":4131.0343877687,"l":4054.1538739711,"c":4094.4799212026,"v":1185308.1463074493,"t":1729774800}
+{"o":4094.4799212026,"h":4123.863114935,"l":4062.6393354143,"c":4092.3681396259,"v":1155837.1211475395,"t":1729778400}
+{"o":4092.3681396259,"h":4153.9854264048,"l":4065.5127485628,"c":4086.6430038886,"v":1174051.4736993185,"t":1729782000}
+{"o":4086.6430038886,"h":4161.791926315,"l":4067.3652277111,"c":4117.1246258904,"v":984417.7603919765,"t":1729785600}
+{"o":4117.1246258904,"h":4128.2305950732,"l":3885.1240910976,"c":4085.6534262368,"v":990110.2600756603,"t":1729789200}
+{"o":4085.6534262368,"h":4114.052764496,"l":4071.4479461692,"c":4105.7244113172,"v":972569.9557032433,"t":1729792800}
+{"o":4105.7244113172,"h":4138.2930244728,"l":4093.6880833247,"c":4132.7119067884,"v":1023060.3704595808,"t":1729796400}
+{"o":4132.7119067884,"h":4170.4338345996,"l":4077.0209122382,"c":4132.2188818163,"v":1040729.6440123298,"t":1729800000}
+{"o":4132.2188818163,"h":4163.0376615737,"l":4114.8942460707,"c":4146.191556798,"v":1071637.5357724649,"t":1729803600}
+{"o":4146.191556798,"h":4181.9644927412,"l":4137.7974130237,"c":4164.8910797601,"v":1243516.9448032521,"t":1729807200}
+{"o":4164.8910797601,"h":4175.9357758336,"l":4079.4825860111,"c":4121.1743596767,"v":1048712.1011818976,"t":1729810800}
+{"o":4121.1743596767,"h":4142.3480217937,"l":4104.3653500318,"c":4117.2418842958,"v":1029351.7477716617,"t":1729814400}
+{"o":4117.2418842958,"h":4126.7402029885,"l":4079.8543784905,"c":4095.3933513079,"v":924785.5125836945,"t":1729818000}
+{"o":4095.3933513079,"h":4113.4603480802,"l":4079.9991298313,"c":4093.7298984772,"v":767641.3532984271,"t":1729821600}
+{"o":4093.7298984772,"h":4109.6703031735,"l":4043.3172208574,"c":4068.7561674436,"v":893955.024212484,"t":1729825200}
+{"o":4068.7561674436,"h":4077.9991460497,"l":4026.3899710971,"c":4033.6713247626,"v":765193.8882627669,"t":1729828800}
+{"o":4033.6713247626,"h":4055.9788266862,"l":4016.0199026546,"c":4049.0123588218,"v":657190.8262329516,"t":1729832400}
+{"o":4049.0123588218,"h":4064.2965980376,"l":4038.1405847702,"c":4044.9100079551,"v":845832.7546748252,"t":1729836000}
+{"o":4044.9100079551,"h":4051.4678521047,"l":3992.9646576642,"c":4004.6660068901,"v":799233.3191766277,"t":1729839600}
+{"o":4004.6660068901,"h":4026.4418762783,"l":3979.7778975348,"c":4015.3011230784,"v":1199713.7811721689,"t":1729843200}
+{"o":4015.3011230784,"h":4037.1116359953,"l":3978.4252175436,"c":4033.347971264,"v":895213.0223364293,"t":1729846800}
+{"o":4033.347971264,"h":4049.9093402865,"l":4014.84075216,"c":4041.8404758636,"v":921322.2986715981,"t":1729850400}
+{"o":4041.8404758636,"h":4056.8109587287,"l":4033.9371369364,"c":4046.5753416853,"v":706583.7801687167,"t":1729854000}
+{"o":4046.5753416853,"h":4065.5075600202,"l":4035.5483589928,"c":4041.9662957331,"v":770922.0529267016,"t":1729857600}
+{"o":4041.9662957331,"h":4084.418997703,"l":4027.3643846933,"c":4080.3071728537,"v":917035.6563672549,"t":1729861200}
+{"o":4080.3071728537,"h":4136.2724052327,"l":4063.4431759863,"c":4094.1568095908,"v":1103049.4639827937,"t":1729864800}
+{"o":4094.1568095908,"h":4122.1717137193,"l":3963.1504563557,"c":4017.9083961185,"v":1197218.3063822044,"t":1729868400}
+{"o":4017.9083961185,"h":4049.4449584408,"l":3970.4975336966,"c":4007.7418122034,"v":1318634.1990723202,"t":1729872000}
+{"o":4007.7418122034,"h":4028.4272303407,"l":3876.0031606147,"c":3910.9999515585,"v":1359302.9497102089,"t":1729875600}
+{"o":3910.9999515585,"h":3995.8085772301,"l":3838.482574515,"c":3943.202199903,"v":1922036.8263842787,"t":1729879200}
+{"o":3943.202199903,"h":3958.5406233826,"l":3860.7384702438,"c":3909.6649439928,"v":1286853.1962966786,"t":1729882800}
+{"o":3909.6649439928,"h":3928.7133165251,"l":3843.1476794282,"c":3887.5758323869,"v":990976.3492883884,"t":1729886400}
+{"o":3887.5758323869,"h":3926.2711031768,"l":3876.0356480462,"c":3913.8159145663,"v":898517.4935410687,"t":1729890000}
+{"o":3913.8159145663,"h":3928.9596488193,"l":3807.0296081811,"c":3811.8094981238,"v":860192.2272475981,"t":1729893600}
+{"o":3811.8094981238,"h":3847.7982070979,"l":3708.533109696,"c":3837.3326281281,"v":1931919.3540147038,"t":1729897200}
+{"o":3837.3326281281,"h":3861.033830567,"l":3812.0624247221,"c":3836.700126038,"v":1190016.8227107648,"t":1729900800}
+{"o":3836.700126038,"h":3847.0279438219,"l":3800.7967804558,"c":3800.7967804558,"v":762283.2370345498,"t":1729904400}
+{"o":3800.7967804558,"h":3860.9565759651,"l":3780.9365940641,"c":3835.5230511533,"v":778504.7446962447,"t":1729908000}
+{"o":3835.5230511533,"h":3861.0729803764,"l":3819.8625839839,"c":3854.9408167128,"v":644948.1947208565,"t":1729911600}
+{"o":3854.9408167128,"h":3878.4204778541,"l":3847.5332673302,"c":3877.0477196636,"v":655633.4131556661,"t":1729915200}
+{"o":3877.0477196636,"h":3913.8159090527,"l":3869.0703532105,"c":3884.0365688066,"v":634399.3319265189,"t":1729918800}
+{"o":3884.0365688066,"h":3924.594222346,"l":3874.0846642749,"c":3921.3657916071,"v":777250.1209005656,"t":1729922400}
+{"o":3921.3657916071,"h":3938.4060891089,"l":3882.3270735222,"c":3897.5695046853,"v":778042.5193555183,"t":1729926000}
+{"o":3897.5695046853,"h":3928.0227185675,"l":3894.4312280707,"c":3920.6214052628,"v":707254.6709929829,"t":1729929600}
+{"o":3920.6214052628,"h":3947.6001099741,"l":3913.8037400605,"c":3936.7846204989,"v":746396.5491985306,"t":1729933200}
+{"o":3936.7846204989,"h":3965.1504801685,"l":3900.2279199058,"c":3940.9993200089,"v":869174.0267647388,"t":1729936800}
+{"o":3940.9993200089,"h":3968.0064824131,"l":3917.971213045,"c":3927.0321513951,"v":749898.4339629196,"t":1729940400}
+{"o":3927.0321513951,"h":3948.8305104365,"l":3917.9153995987,"c":3934.7306639362,"v":697360.1922490905,"t":1729944000}
+{"o":3934.7306639362,"h":3940.8378893507,"l":3899.6265342174,"c":3912.42576417,"v":697850.5394269702,"t":1729947600}
+{"o":3912.42576417,"h":3925.1002038739,"l":3894.4368579315,"c":3904.1087399961,"v":945199.2549022866,"t":1729951200}
+{"o":3904.1087399961,"h":3951.7788835121,"l":3894.8017486746,"c":3925.4400292215,"v":855239.33617892,"t":1729954800}
+{"o":3925.4400292215,"h":3951.8272390309,"l":3915.303892894,"c":3939.5615934792,"v":695358.7633288716,"t":1729958400}
+{"o":3939.5615934792,"h":3962.8286948698,"l":3917.8858844739,"c":3959.3248379139,"v":737420.569063688,"t":1729962000}
+{"o":3959.3248379139,"h":3966.1722060513,"l":3940.5349878789,"c":3954.2033386013,"v":793037.4100874368,"t":1729965600}
+{"o":3954.2033386013,"h":4009.3449674084,"l":3954.2033386013,"c":3992.7011508544,"v":753419.664526645,"t":1729969200}
+{"o":3992.7011508544,"h":4029.5473256724,"l":3989.8792946009,"c":4016.3074668204,"v":751010.4384230352,"t":1729972800}
+{"o":4016.3074668204,"h":4033.2872450656,"l":3981.1232064133,"c":3988.2539299622,"v":747258.5306184163,"t":1729976400}
+{"o":3988.2539299622,"h":4005.8808748011,"l":3977.337630788,"c":3989.8963070211,"v":629012.3393754916,"t":1729980000}
+{"o":3989.8963070211,"h":3993.8790707056,"l":3969.3178587674,"c":3977.0460174598,"v":522581.4941951139,"t":1729983600}
+{"o":3977.0460174598,"h":3986.0929774716,"l":3948.1547645288,"c":3972.5117881739,"v":641657.9970088608,"t":1729987200}
+{"o":3972.5117881739,"h":4032.5026116857,"l":3962.1521601915,"c":4013.6552414452,"v":725266.7169969608,"t":1729990800}
+{"o":4013.6552414452,"h":4033.8589530915,"l":3985.7633267528,"c":3993.4739787307,"v":712985.437450798,"t":1729994400}
+{"o":3993.4739787307,"h":4013.3666745784,"l":3973.5871509321,"c":4005.2668778455,"v":611866.4423676205,"t":1729998000}
+{"o":4005.2668778455,"h":4019.6412912934,"l":3995.5373236461,"c":4015.1045320534,"v":556814.9129650713,"t":1730001600}
+{"o":4015.1045320534,"h":4029.6478133553,"l":4003.2550969967,"c":4017.0416348304,"v":517210.1731946305,"t":1730005200}
+{"o":4017.0416348304,"h":4036.1662981668,"l":4008.0710824113,"c":4035.7497579737,"v":550015.6793671983,"t":1730008800}
+{"o":4035.7497579737,"h":4074.6498866399,"l":4020.5953938263,"c":4033.1529423647,"v":557222.0871358482,"t":1730012400}
+{"o":4033.1529423647,"h":4086.1310101601,"l":4030.1411920848,"c":4081.0561067446,"v":654596.473602439,"t":1730016000}
+{"o":4081.0561067446,"h":4085.4177693591,"l":4044.1355693972,"c":4065.3686194905,"v":737845.4440744891,"t":1730019600}
+{"o":4065.3686194905,"h":4067.968165985,"l":4039.8191105739,"c":4043.8679778883,"v":675888.3407187782,"t":1730023200}
+{"o":4043.8679778883,"h":4073.595278941,"l":4038.2924982,"c":4052.4719972187,"v":641067.8749325959,"t":1730026800}
+{"o":4052.4719972187,"h":4115.490103279,"l":4051.8965835731,"c":4092.2135400308,"v":907169.9090112147,"t":1730030400}
+{"o":4092.2135400308,"h":4115.5581018916,"l":4076.1762022637,"c":4097.5584213823,"v":894324.7038993991,"t":1730034000}
+{"o":4097.5584213823,"h":4122.9804885795,"l":4090.1421057281,"c":4106.4308619305,"v":898651.0531645096,"t":1730037600}
+{"o":4106.4308619305,"h":4135.9917686323,"l":4088.8789260517,"c":4095.2235234982,"v":820709.7473575651,"t":1730041200}
+{"o":4095.2235234982,"h":4114.7282987416,"l":4063.1697970733,"c":4113.6766552371,"v":787730.6355266077,"t":1730044800}
+{"o":4113.6766552371,"h":4160.6573602371,"l":4099.7952018035,"c":4101.0698529127,"v":814662.177832535,"t":1730048400}
+{"o":4101.0698529127,"h":4129.2569566792,"l":4091.5298007904,"c":4093.6848375947,"v":756662.5766391328,"t":1730052000}
+{"o":4093.6848375947,"h":4128.6818126566,"l":4081.2244502463,"c":4125.2213437787,"v":842010.5444966805,"t":1730055600}
+{"o":4125.2213437787,"h":4144.4488953368,"l":4111.2700918334,"c":4117.8875158218,"v":809374.5619634945,"t":1730059200}
+{"o":4117.8875158218,"h":4145.2794237239,"l":4110.7908072756,"c":4122.9657840537,"v":887239.4766081653,"t":1730062800}
+{"o":4122.9657840537,"h":4148.6150929058,"l":4122.9657840537,"c":4138.1492938558,"v":818859.8733198716,"t":1730066400}
+{"o":4138.1492938558,"h":4150.1817772099,"l":4112.4770875046,"c":4113.3116129413,"v":726918.0703852964,"t":1730070000}
+{"o":4113.3116129413,"h":4125.1655994983,"l":4091.6905296602,"c":4098.3068573865,"v":673068.7455611962,"t":1730073600}
+{"o":4098.3068573865,"h":4110.463072123,"l":4050.1736900046,"c":4090.9225135796,"v":574704.0630374313,"t":1730077200}
+{"o":4090.9225135796,"h":4100.0210493523,"l":4069.8101837148,"c":4077.4315139613,"v":685615.1424315808,"t":1730080800}
+{"o":4077.4315139613,"h":4114.3022719494,"l":4074.473555446,"c":4091.3301923285,"v":740743.7953576297,"t":1730084400}
+{"o":4091.3301923285,"h":4092.5842347726,"l":4046.4945709908,"c":4079.8151819003,"v":706959.2237710882,"t":1730088000}
+{"o":4079.8151819003,"h":4082.4550441857,"l":4029.3795585498,"c":4059.8720186369,"v":771928.2448009535,"t":1730091600}
+{"o":4059.8720186369,"h":4067.4592247307,"l":4036.2379199138,"c":4062.2502871697,"v":599047.5825855152,"t":1730095200}
+{"o":4062.2502871697,"h":4113.2855783915,"l":4059.1419632955,"c":4089.9711687219,"v":728518.2040911873,"t":1730098800}
+{"o":4089.9711687219,"h":4130.1177170259,"l":4088.3798109561,"c":4117.0077893436,"v":791594.985072323,"t":1730102400}
+{"o":4117.0077893436,"h":4145.3231538153,"l":4107.5118005454,"c":4137.9303290243,"v":621490.7217634267,"t":1730106000}
+{"o":4137.9303290243,"h":4160.8501163595,"l":4125.7265568405,"c":4126.0698874577,"v":695131.5494035837,"t":1730109600}
+{"o":4126.0698874577,"h":4154.2243118325,"l":4104.835503254,"c":4120.0686377015,"v":683573.6348123461,"t":1730113200}
+{"o":4120.0686377015,"h":4147.4500749038,"l":4041.715184892,"c":4135.5402591792,"v":778626.2958790774,"t":1730116800}
+{"o":4135.5402591792,"h":4147.349751537,"l":4075.7369729623,"c":4080.6674194367,"v":819955.4497743192,"t":1730120400}
+{"o":4080.6674194367,"h":4113.3905701034,"l":4032.8881335093,"c":4076.0251423078,"v":884844.0104967288,"t":1730124000}
+{"o":4076.0251423078,"h":4081.828220167,"l":4027.7298405976,"c":4038.6096897141,"v":851378.1894986914,"t":1730127600}
+{"o":4038.6096897141,"h":4090.3116677127,"l":4024.2841805617,"c":4049.5720462391,"v":944443.385915884,"t":1730131200}
+{"o":4049.5720462391,"h":4109.5059933353,"l":4000.4839119323,"c":4071.5057033652,"v":1106341.4876364574,"t":1730134800}
+{"o":4071.5057033652,"h":4098.758007927,"l":4068.0856631071,"c":4085.8405653638,"v":853221.878916247,"t":1730138400}
+{"o":4085.8405653638,"h":4150.9362666044,"l":4080.4035638487,"c":4110.5610581221,"v":995173.8476484646,"t":1730142000}
+{"o":4110.5610581221,"h":4117.598916037,"l":4085.0677063054,"c":4114.3876934303,"v":811825.8193906968,"t":1730145600}
+{"o":4114.3876934303,"h":4153.3204973344,"l":4107.8528197838,"c":4138.8418183002,"v":697764.8493748039,"t":1730149200}
+{"o":4138.8418183002,"h":4188.075453036,"l":4132.3687528811,"c":4161.58486396,"v":1058347.0393365012,"t":1730152800}
+{"o":4161.58486396,"h":4180.3893058774,"l":4134.552094662,"c":4153.3714759877,"v":834045.362491695,"t":1730156400}
+{"o":4153.3714759877,"h":4175.2076392866,"l":4131.4669595731,"c":4161.974080382,"v":705325.5151634058,"t":1730160000}
+{"o":4161.974080382,"h":4163.3380030378,"l":4125.8051562837,"c":4152.9054414915,"v":788452.7696051213,"t":1730163600}
+{"o":4152.9054414915,"h":4267.2084035615,"l":4136.9976211147,"c":4212.4271914897,"v":1204322.7017640891,"t":1730167200}
+{"o":4212.4271914897,"h":4255.5557292535,"l":4187.0053224024,"c":4233.9575551393,"v":822015.4366649179,"t":1730170800}
+{"o":4233.9575551393,"h":4256.5616210328,"l":4219.3781243418,"c":4237.5749503653,"v":667846.1434552119,"t":1730174400}
+{"o":4237.5749503653,"h":4239.1526295299,"l":4193.2485665912,"c":4214.1667858223,"v":759281.5214870139,"t":1730178000}
+{"o":4214.1667858223,"h":4222.0228754552,"l":4192.5973239677,"c":4200.4766726026,"v":628309.6978031418,"t":1730181600}
+{"o":4200.4766726026,"h":4213.6091939011,"l":4174.4934693868,"c":4195.5304705157,"v":650723.8045815884,"t":1730185200}
+{"o":4195.5304705157,"h":4231.4873059135,"l":4181.7046796578,"c":4216.8238368169,"v":640784.3775832416,"t":1730188800}
+{"o":4216.8238368169,"h":4228.1790448476,"l":4200.1273294155,"c":4217.4052828834,"v":622469.9353565404,"t":1730192400}
+{"o":4217.4052828834,"h":4227.3156564176,"l":4195.8837726117,"c":4216.8906182885,"v":567804.5454568493,"t":1730196000}
+{"o":4216.8906182885,"h":4236.5936616121,"l":4200.4369678521,"c":4213.9487485768,"v":684750.0350104985,"t":1730199600}
+{"o":4213.9487485768,"h":4226.9545208239,"l":4174.5768883263,"c":4175.4652899844,"v":755766.1756031835,"t":1730203200}
+{"o":4175.4652899844,"h":4199.7862613858,"l":4154.653962177,"c":4190.2523412902,"v":790565.0306553008,"t":1730206800}
+{"o":4190.2523412902,"h":4210.846117852,"l":4156.650167072,"c":4180.3010014204,"v":1068074.8516430305,"t":1730210400}
+{"o":4180.3010014204,"h":4218.3718787019,"l":4162.2113749344,"c":4205.257753704,"v":1069074.3382757145,"t":1730214000}
+{"o":4205.257753704,"h":4290.5914600709,"l":4199.5718990872,"c":4251.6472171833,"v":1304799.1641319266,"t":1730217600}
+{"o":4251.6472171833,"h":4282.5422291062,"l":4190.6641581571,"c":4216.123844858,"v":1017215.874969652,"t":1730221200}
+{"o":4216.123844858,"h":4244.0273204684,"l":4196.8455331215,"c":4224.8182913593,"v":1066764.560600884,"t":1730224800}
+{"o":4224.8182913593,"h":4241.8760288079,"l":4133.2291761518,"c":4151.171872393,"v":1147809.8879023546,"t":1730228400}
+{"o":4151.171872393,"h":4170.4610814101,"l":4107.8457147114,"c":4158.838750007,"v":900752.3372237289,"t":1730232000}
+{"o":4158.838750007,"h":4185.417919735,"l":4141.6951016333,"c":4164.7619706063,"v":667634.7012828236,"t":1730235600}
+{"o":4164.7619706063,"h":4203.842838154,"l":4161.4024724834,"c":4184.8127384565,"v":717569.3915910893,"t":1730239200}
+{"o":4184.8127384565,"h":4197.8737138599,"l":4166.0747740003,"c":4179.1908283406,"v":620222.7946810659,"t":1730242800}
+{"o":4179.1908283406,"h":4188.0769002371,"l":4140.2835211883,"c":4161.7405101116,"v":620203.4557731372,"t":1730246400}
+{"o":4161.7405101116,"h":4194.3458732505,"l":4119.7235937648,"c":4190.6094292608,"v":675068.5604795768,"t":1730250000}
+{"o":4190.6094292608,"h":4214.2536357529,"l":4170.5210743316,"c":4185.1919682361,"v":633249.6981223089,"t":1730253600}
+{"o":4185.1919682361,"h":4205.1031883447,"l":4177.9284096553,"c":4195.7946299144,"v":645156.6032684802,"t":1730257200}
+{"o":4195.7946299144,"h":4213.7079624457,"l":4183.4395995622,"c":4209.562613521,"v":512791.5637150251,"t":1730260800}
+{"o":4209.562613521,"h":4238.8934686379,"l":4185.2736871829,"c":4193.6155272472,"v":566704.6604381171,"t":1730264400}
+{"o":4193.6155272472,"h":4213.623496304,"l":4161.5187157592,"c":4165.8177618262,"v":579918.2860108056,"t":1730268000}
+{"o":4165.8177618262,"h":4180.2611660649,"l":4152.2212187637,"c":4163.1364438809,"v":580573.9713412076,"t":1730271600}
+{"o":4163.1364438809,"h":4179.2373266214,"l":4142.878598755,"c":4145.3358813244,"v":691933.6215690797,"t":1730275200}
+{"o":4145.3358813244,"h":4165.0338592509,"l":4139.2311497879,"c":4150.7899973053,"v":507912.4022084267,"t":1730278800}
+{"o":4150.7899973053,"h":4153.2155651542,"l":4127.6391672084,"c":4129.416014752,"v":495835.1466393208,"t":1730282400}
+{"o":4129.416014752,"h":4134.9118095585,"l":4084.3840455969,"c":4092.4875818921,"v":651845.5971924391,"t":1730286000}
+{"o":4092.4875818921,"h":4102.6862459699,"l":4067.2044908272,"c":4090.0207139894,"v":667282.4531032733,"t":1730289600}
+{"o":4090.0207139894,"h":4115.6624179859,"l":4052.8992314379,"c":4111.6053162852,"v":740975.2894576379,"t":1730293200}
+{"o":4111.6053162852,"h":4131.9510196014,"l":4088.3276818271,"c":4097.7663900819,"v":792185.0599738817,"t":1730296800}
+{"o":4097.7663900819,"h":4101.4603267096,"l":4015.8887603454,"c":4053.5326181888,"v":912819.6984507939,"t":1730300400}
+{"o":4053.5326181888,"h":4085.1968953678,"l":4021.1032308263,"c":4079.2285606616,"v":867628.6821607933,"t":1730304000}
+{"o":4079.2285606616,"h":4089.0317522002,"l":4065.1355103297,"c":4086.5813666662,"v":885488.0576609122,"t":1730307600}
+{"o":4086.5813666662,"h":4096.5940519442,"l":4045.6436454275,"c":4056.2595111604,"v":929626.4764159203,"t":1730311200}
+{"o":4056.2595111604,"h":4073.3089559498,"l":4038.895742701,"c":4062.5899831604,"v":712562.1806136,"t":1730314800}
+{"o":4062.5899831604,"h":4121.9890780884,"l":4035.9127901091,"c":4117.4242611358,"v":856976.748905464,"t":1730318400}
+{"o":4117.4242611358,"h":4126.0142118058,"l":4049.7783945797,"c":4081.7879138608,"v":765988.0797174626,"t":1730322000}
+{"o":4081.7879138608,"h":4093.1601700434,"l":4071.7201147079,"c":4086.628579988,"v":559674.8568149412,"t":1730325600}
+{"o":4086.628579988,"h":4105.8185262512,"l":4072.9393594231,"c":4075.2827044255,"v":470938.5040894707,"t":1730329200}
+{"o":4075.2827044255,"h":4090.0233305211,"l":4067.7388843121,"c":4085.5846560387,"v":471339.474584161,"t":1730332800}
+{"o":4085.5846560387,"h":4104.9989199596,"l":4063.6011416754,"c":4091.9877343556,"v":576609.9597961444,"t":1730336400}
+{"o":4091.9877343556,"h":4115.517761085,"l":4078.419253634,"c":4097.506915749,"v":605929.7325171381,"t":1730340000}
+{"o":4097.506915749,"h":4103.9334493743,"l":4046.7173658201,"c":4062.8314287903,"v":519470.618458293,"t":1730343600}
+{"o":4062.8314287903,"h":4085.4588614728,"l":4058.7128474325,"c":4080.6109186712,"v":495502.1092455161,"t":1730347200}
+{"o":4080.6109186712,"h":4101.4657596417,"l":4075.3620298434,"c":4082.568105176,"v":499945.2424038043,"t":1730350800}
+{"o":4082.568105176,"h":4085.864594495,"l":4040.083037158,"c":4047.0195445432,"v":479471.9156588942,"t":1730354400}
+{"o":4047.0195445432,"h":4075.2708664378,"l":4035.6248253466,"c":4066.5534560955,"v":441775.101328245,"t":1730358000}
+{"o":4066.5534560955,"h":4068.2948169271,"l":4037.7677742439,"c":4059.4686494064,"v":494676.7961966927,"t":1730361600}
+{"o":4059.4686494064,"h":4088.7302988753,"l":4054.6569290499,"c":4084.0337558164,"v":450759.1375631333,"t":1730365200}
+{"o":4084.0337558164,"h":4114.9586387607,"l":4069.6227872461,"c":4108.364547251,"v":537173.7164573178,"t":1730368800}
+{"o":4108.364547251,"h":4109.3891697927,"l":4069.4444774757,"c":4078.5866167226,"v":522908.8156953331,"t":1730372400}
+{"o":4078.5866167226,"h":4088.6981593025,"l":4050.6377671075,"c":4060.9708525728,"v":702004.8216585068,"t":1730376000}
+{"o":4060.9708525728,"h":4065.8652230385,"l":3981.6091576493,"c":4006.119106801,"v":904536.6135881776,"t":1730379600}
+{"o":4006.119106801,"h":4010.7903443752,"l":3931.8530432832,"c":3971.214068274,"v":1198803.4381742987,"t":1730383200}
+{"o":3971.214068274,"h":4023.7946286033,"l":3966.8834109674,"c":3974.7484989196,"v":972677.8499303682,"t":1730386800}
+{"o":3974.7484989196,"h":3977.0129842195,"l":3941.0474673741,"c":3954.0422074029,"v":801380.9370986493,"t":1730390400}
+{"o":3954.0422074029,"h":3988.7055383098,"l":3945.9655435334,"c":3967.1837848828,"v":775778.6098881052,"t":1730394000}
+{"o":3967.1837848828,"h":3971.9727651599,"l":3924.4620814925,"c":3950.6277891498,"v":954438.250002488,"t":1730397600}
+{"o":3950.6277891498,"h":3968.0075514192,"l":3919.9455314175,"c":3926.9848387471,"v":800851.3457722529,"t":1730401200}
+{"o":3926.9848387471,"h":3963.5704352061,"l":3919.229321068,"c":3947.0649825934,"v":725213.6597588439,"t":1730404800}
+{"o":3947.0649825934,"h":3955.932536943,"l":3932.4380105922,"c":3936.3337535549,"v":671687.3419430786,"t":1730408400}
+{"o":3936.3337535549,"h":3951.2789931233,"l":3899.8694594704,"c":3945.102785569,"v":778831.8273773181,"t":1730412000}
+{"o":3945.102785569,"h":3961.3522448626,"l":3907.7700417235,"c":3926.1579312921,"v":657644.0881932426,"t":1730415600}
+{"o":3926.1579312921,"h":3947.2904128884,"l":3918.3938246924,"c":3935.0379969483,"v":549575.146736588,"t":1730419200}
+{"o":3935.0379969483,"h":3946.8492377574,"l":3873.9888734369,"c":3891.3201236792,"v":740861.2554604444,"t":1730422800}
+{"o":3891.3201236792,"h":3907.2432333351,"l":3850.4337779264,"c":3903.1814062035,"v":856129.9135636925,"t":1730426400}
+{"o":3903.1814062035,"h":3920.0152304793,"l":3884.694676704,"c":3892.1135091503,"v":589579.933516272,"t":1730430000}
+{"o":3892.1135091503,"h":3899.6081570398,"l":3880.9398699229,"c":3897.2416417137,"v":499221.518257269,"t":1730433600}
+{"o":3897.2416417137,"h":3904.2395765274,"l":3883.9079843995,"c":3888.212467668,"v":456584.1787743509,"t":1730437200}
+{"o":3888.212467668,"h":3890.0745881737,"l":3851.5560716263,"c":3854.1906095321,"v":517089.9889994313,"t":1730440800}
+{"o":3854.1906095321,"h":3871.864748256,"l":3843.9562253474,"c":3864.0265041431,"v":479832.4041196636,"t":1730444400}
+{"o":3864.0265041431,"h":3878.85256206,"l":3855.7155794178,"c":3861.2105321213,"v":471582.4832755824,"t":1730448000}
+{"o":3861.2105321213,"h":3889.4615156188,"l":3855.9563183459,"c":3888.3794878812,"v":700137.1832547558,"t":1730451600}
+{"o":3888.3794878812,"h":3930.0906312396,"l":3887.2020541036,"c":3916.2389667553,"v":1046508.0600415288,"t":1730455200}
+{"o":3916.2389667553,"h":3929.1825518494,"l":3904.9469542799,"c":3909.9113105466,"v":966794.336598682,"t":1730458800}
+{"o":3909.9113105466,"h":3953.913299971,"l":3905.7444568508,"c":3951.126827037,"v":1274401.3483196385,"t":1730462400}
+{"o":3951.126827037,"h":4029.1205522021,"l":3938.9407379278,"c":4028.1129056371,"v":1008446.7640679596,"t":1730466000}
+{"o":4028.1129056371,"h":4054.1924183733,"l":3968.6196850018,"c":3995.834528559,"v":1157298.0652796386,"t":1730469600}
+{"o":3995.834528559,"h":4001.3172780964,"l":3812.1449764797,"c":3824.8302972192,"v":1455219.6064409998,"t":1730473200}
+{"o":3824.8302972192,"h":3906.2986862824,"l":3814.4960492345,"c":3877.929934277,"v":1350202.8226904576,"t":1730476800}
+{"o":3877.929934277,"h":3909.6695290022,"l":3866.3645261682,"c":3878.9199867285,"v":1122744.0769990487,"t":1730480400}
+{"o":3878.9199867285,"h":3893.7418289885,"l":3854.5505851574,"c":3871.242330192,"v":798512.1883412253,"t":1730484000}
+{"o":3871.242330192,"h":3885.7303804341,"l":3845.1648574907,"c":3879.8907467746,"v":815389.8631268869,"t":1730487600}
+{"o":3879.8907467746,"h":3893.1641976298,"l":3857.9649761166,"c":3859.8339075845,"v":626480.1700959046,"t":1730491200}
+{"o":3859.8339075845,"h":3859.8339075845,"l":3818.2362400197,"c":3848.6437341332,"v":806892.1721725304,"t":1730494800}
+{"o":3848.6437341332,"h":3865.1291128796,"l":3837.6923567976,"c":3863.5763354403,"v":614786.738233453,"t":1730498400}
+{"o":3863.5763354403,"h":3876.8614194706,"l":3855.1245000888,"c":3870.2275943957,"v":576275.3336036803,"t":1730502000}
+{"o":3870.2275943957,"h":3901.0828474088,"l":3868.138927881,"c":3887.7835590397,"v":541698.5481573489,"t":1730505600}
+{"o":3887.7835590397,"h":3908.6078964554,"l":3885.5423747902,"c":3899.9785183287,"v":521704.2013039288,"t":1730509200}
+{"o":3899.9785183287,"h":3928.4672078124,"l":3895.4207565202,"c":3902.7553689184,"v":510998.4246988642,"t":1730512800}
+{"o":3902.7553689184,"h":3908.0245558172,"l":3884.489004621,"c":3891.125162294,"v":457239.0493471723,"t":1730516400}
+{"o":3891.125162294,"h":3894.8529101421,"l":3857.515575941,"c":3875.5577075045,"v":357672.7854391625,"t":1730520000}
+{"o":3875.5577075045,"h":3891.7264896718,"l":3859.798920452,"c":3887.5196848545,"v":339261.6085508863,"t":1730523600}
+{"o":3887.5196848545,"h":3890.9270477482,"l":3873.6891767876,"c":3888.7837352687,"v":369003.7324453021,"t":1730527200}
+{"o":3888.7837352687,"h":3907.3624720664,"l":3878.3972938572,"c":3906.1948329144,"v":402087.2562086304,"t":1730530800}
+{"o":3906.1948329144,"h":3911.1502923223,"l":3879.3164023153,"c":3882.6873594507,"v":434330.3975309432,"t":1730534400}
+{"o":3882.6873594507,"h":3894.0032028008,"l":3859.4448219642,"c":3876.5117049111,"v":431651.9411527088,"t":1730538000}
+{"o":3876.5117049111,"h":3888.9819185441,"l":3854.0409506588,"c":3877.5794772123,"v":505058.9338379028,"t":1730541600}
+{"o":3877.5794772123,"h":3883.3399324356,"l":3844.9710850794,"c":3868.4670124154,"v":449174.5054394458,"t":1730545200}
+{"o":3868.4670124154,"h":3878.4201273334,"l":3840.4270323058,"c":3844.5307524026,"v":586725.1757442148,"t":1730548800}
+{"o":3844.5307524026,"h":3866.2366202023,"l":3806.3008463976,"c":3827.5500902314,"v":657499.8583546577,"t":1730552400}
+{"o":3827.5500902314,"h":3836.2639677363,"l":3767.6308510296,"c":3808.1488736566,"v":727166.9807714743,"t":1730556000}
+{"o":3808.1488736566,"h":3819.7563925268,"l":3778.5391335893,"c":3817.3771097389,"v":764671.4797651233,"t":1730559600}
+{"o":3817.3771097389,"h":3854.599879001,"l":3812.5142766279,"c":3841.3970921748,"v":1122568.134239675,"t":1730563200}
+{"o":3841.3970921748,"h":3842.3076786075,"l":3797.1852847054,"c":3820.8823355586,"v":1007760.2138146989,"t":1730566800}
+{"o":3820.8823355586,"h":3831.4775654267,"l":3798.2722602092,"c":3820.9287708657,"v":946629.9886933817,"t":1730570400}
+{"o":3820.9287708657,"h":3854.5785116152,"l":3817.6056031532,"c":3848.2244538156,"v":938592.9022630502,"t":1730574000}
+{"o":3848.2244538156,"h":3900.721169037,"l":3844.0138491519,"c":3885.5109401269,"v":1045763.7661959113,"t":1730577600}
+{"o":3885.5109401269,"h":3891.5248924478,"l":3873.4433740974,"c":3875.003906546,"v":623111.349010294,"t":1730581200}
+{"o":3875.003906546,"h":3884.8555795093,"l":3862.1299992107,"c":3866.7100702598,"v":597591.1127273744,"t":1730584800}
+{"o":3866.7100702598,"h":3872.2769647624,"l":3845.816612981,"c":3872.2391628021,"v":744904.91888542,"t":1730588400}
+{"o":3872.2391628021,"h":3882.7437941556,"l":3849.9632210842,"c":3850.3683253342,"v":655745.7543409771,"t":1730592000}
+{"o":3850.3683253342,"h":3855.9616283503,"l":3814.6795357117,"c":3818.9515253862,"v":661240.7408141718,"t":1730595600}
+{"o":3818.9515253862,"h":3830.1122163845,"l":3738.6855932558,"c":3779.3491892138,"v":1050203.5742004167,"t":1730599200}
+{"o":3779.3491892138,"h":3787.8662369554,"l":3748.0026505388,"c":3774.3677336821,"v":725303.6267277865,"t":1730602800}
+{"o":3774.3677336821,"h":3812.9775827638,"l":3767.6138623766,"c":3801.4358321864,"v":516118.5492471192,"t":1730606400}
+{"o":3801.4358321864,"h":3815.5402773534,"l":3773.8243807188,"c":3775.1970895914,"v":733298.5379309388,"t":1730610000}
+{"o":3775.1970895914,"h":3812.7178919962,"l":3768.0409885632,"c":3802.2662708166,"v":647585.1304717301,"t":1730613600}
+{"o":3802.2662708166,"h":3823.335539998,"l":3797.3317756269,"c":3809.9885342184,"v":524296.7604269244,"t":1730617200}
+{"o":3809.9885342184,"h":3821.9057992197,"l":3790.4107100129,"c":3816.605108138,"v":663006.2316731113,"t":1730620800}
+{"o":3816.605108138,"h":3826.6613866594,"l":3789.6876243024,"c":3795.0295917129,"v":701295.7932853175,"t":1730624400}
+{"o":3795.0295917129,"h":3833.6860657095,"l":3795.0295917129,"c":3822.5371579911,"v":725512.5516188295,"t":1730628000}
+{"o":3822.5371579911,"h":3840.4845157983,"l":3805.8336927481,"c":3812.9669675285,"v":714309.2549937472,"t":1730631600}
+{"o":3812.9669675285,"h":3835.4842694519,"l":3803.3055688,"c":3810.1633149235,"v":792888.5040911554,"t":1730635200}
+{"o":3810.1633149235,"h":3823.3789308573,"l":3744.2038503049,"c":3751.655143098,"v":1010127.4243835056,"t":1730638800}
+{"o":3751.655143098,"h":3765.5880132367,"l":3700.9747613082,"c":3710.6832859899,"v":1040176.7334537315,"t":1730642400}
+{"o":3710.6832859899,"h":3733.7046845194,"l":3671.4756612199,"c":3728.1596764869,"v":1111389.4644878798,"t":1730646000}
+{"o":3728.1596764869,"h":3760.6802798952,"l":3714.1053158299,"c":3718.0399570681,"v":862662.8858863433,"t":1730649600}
+{"o":3718.0399570681,"h":3770.404709073,"l":3716.2528241741,"c":3753.2906811425,"v":789370.9033810706,"t":1730653200}
+{"o":3753.2906811425,"h":3759.7045045171,"l":3683.1480047004,"c":3702.5194477111,"v":769030.5238239658,"t":1730656800}
+{"o":3702.5194477111,"h":3758.2686381403,"l":3700.1525721438,"c":3752.5374625141,"v":781133.8465006737,"t":1730660400}
+{"o":3752.5374625141,"h":3794.3501201915,"l":3740.2264996523,"c":3794.3501201915,"v":796322.1120119483,"t":1730664000}
+{"o":3794.3501201915,"h":3817.1204441239,"l":3786.9454950847,"c":3803.6099798797,"v":861522.2990032804,"t":1730667600}
+{"o":3803.6099798797,"h":3816.0425100206,"l":3782.8063628196,"c":3794.4241530392,"v":619667.361268773,"t":1730671200}
+{"o":3794.4241530392,"h":3800.9602174049,"l":3771.313626237,"c":3787.3588994426,"v":572861.488484902,"t":1730674800}
+{"o":3787.3588994426,"h":3787.3588994426,"l":3739.0910019462,"c":3765.9803544966,"v":624642.9970252212,"t":1730678400}
+{"o":3765.9803544966,"h":3811.8793476103,"l":3756.9286191927,"c":3794.6336904394,"v":796322.3118000116,"t":1730682000}
+{"o":3794.6336904394,"h":3831.5042783267,"l":3784.087963514,"c":3831.5042783267,"v":1133304.5369881296,"t":1730685600}
+{"o":3831.5042783267,"h":3844.0791392462,"l":3790.9638814246,"c":3793.5955505865,"v":737069.0966614292,"t":1730689200}
+{"o":3793.5955505865,"h":3817.2920894442,"l":3791.0717965227,"c":3797.2704066881,"v":574487.1184023157,"t":1730692800}
+{"o":3797.2704066881,"h":3799.7628854138,"l":3757.5083225654,"c":3760.9173920365,"v":552411.5057443863,"t":1730696400}
+{"o":3760.9173920365,"h":3789.8558996134,"l":3749.8592763264,"c":3786.9347281186,"v":480577.1604651337,"t":1730700000}
+{"o":3786.9347281186,"h":3790.2119927544,"l":3745.7245264296,"c":3759.0699479523,"v":520615.1450835262,"t":1730703600}
+{"o":3759.0699479523,"h":3771.6670307343,"l":3726.5391604925,"c":3741.8952637854,"v":582228.6659786932,"t":1730707200}
+{"o":3741.8952637854,"h":3772.8933086688,"l":3741.2260055448,"c":3768.7807633947,"v":563436.0052113867,"t":1730710800}
+{"o":3768.7807633947,"h":3814.6448150546,"l":3763.5842736307,"c":3806.3875479341,"v":683752.7974035685,"t":1730714400}
+{"o":3806.3875479341,"h":3838.6190636347,"l":3796.9099737756,"c":3821.853042023,"v":677231.6899100727,"t":1730718000}
+{"o":3821.853042023,"h":3842.0501841933,"l":3797.7178479959,"c":3823.8760498362,"v":696300.9601731213,"t":1730721600}
+{"o":3823.8760498362,"h":3841.8838282445,"l":3803.2545941709,"c":3804.6812249137,"v":674206.8917095468,"t":1730725200}
+{"o":3804.6812249137,"h":3829.5564915636,"l":3774.8469197491,"c":3787.3062283648,"v":680498.0123444252,"t":1730728800}
+{"o":3787.3062283648,"h":3809.9922381575,"l":3764.7337343275,"c":3799.2817542949,"v":634600.7255211488,"t":1730732400}
+{"o":3799.2817542949,"h":3808.1220503985,"l":3715.702812497,"c":3731.1146923559,"v":654754.135641617,"t":1730736000}
+{"o":3731.1146923559,"h":3766.3134765418,"l":3722.4676841747,"c":3740.4286755659,"v":678497.9576266933,"t":1730739600}
+{"o":3740.4286755659,"h":3758.5255547154,"l":3699.5889010803,"c":3708.3775446557,"v":840236.6902393389,"t":1730743200}
+{"o":3708.3775446557,"h":3732.6453887592,"l":3704.6476499858,"c":3717.4829924742,"v":598553.921343261,"t":1730746800}
+{"o":3717.4829924742,"h":3726.9390632332,"l":3672.6827180441,"c":3687.8138866086,"v":647929.2815592425,"t":1730750400}
+{"o":3687.8138866086,"h":3706.6145217517,"l":3593.3245581773,"c":3619.3312957181,"v":927513.743791781,"t":1730754000}
+{"o":3619.3312957181,"h":3698.552382999,"l":3612.8192136633,"c":3681.6264460637,"v":815542.1891035445,"t":1730757600}
+{"o":3681.6264460637,"h":3697.9296229955,"l":3660.9122893938,"c":3679.6128557929,"v":604447.1742205134,"t":1730761200}
+{"o":3679.6128557929,"h":3717.1787690468,"l":3677.385000988,"c":3694.0882496506,"v":769304.6755927575,"t":1730764800}
+{"o":3694.0882496506,"h":3699.5134282163,"l":3655.0004121846,"c":3686.0986808325,"v":685110.7464124099,"t":1730768400}
+{"o":3686.0986808325,"h":3706.8531445809,"l":3680.2695583404,"c":3685.8717747594,"v":611433.6738704821,"t":1730772000}
+{"o":3685.8717747594,"h":3720.2154141018,"l":3661.7382921884,"c":3718.530295079,"v":695604.2982507249,"t":1730775600}
+{"o":3718.530295079,"h":3738.1032188393,"l":3711.8672644913,"c":3726.4073932626,"v":557687.3108742632,"t":1730779200}
+{"o":3726.4073932626,"h":3753.2609435562,"l":3713.9678063688,"c":3745.8323343275,"v":526404.7932886404,"t":1730782800}
+{"o":3745.8323343275,"h":3752.419078672,"l":3726.2881812045,"c":3749.0570361021,"v":550508.3167245575,"t":1730786400}
+{"o":3749.0570361021,"h":3783.8179067567,"l":3744.9469608601,"c":3775.2290199318,"v":650156.2007265164,"t":1730790000}
+{"o":3775.2290199318,"h":3786.7363080415,"l":3767.0341602262,"c":3786.6982237372,"v":613390.5168673113,"t":1730793600}
+{"o":3786.6982237372,"h":3799.1103275979,"l":3769.3729499344,"c":3769.9212441461,"v":540489.5850227621,"t":1730797200}
+{"o":3769.9212441461,"h":3772.4441882207,"l":3751.917800212,"c":3768.1622606477,"v":506572.3617497822,"t":1730800800}
+{"o":3768.1622606477,"h":3794.0010416071,"l":3767.3421571078,"c":3782.0160062442,"v":529147.7438528748,"t":1730804400}
+{"o":3782.0160062442,"h":3824.5959219101,"l":3770.6474894878,"c":3806.0187930516,"v":621458.9654753796,"t":1730808000}
+{"o":3806.0187930516,"h":3820.1533330761,"l":3780.5231577311,"c":3815.1568970567,"v":725978.1927732999,"t":1730811600}
+{"o":3815.1568970567,"h":3915.5967463879,"l":3807.5871954653,"c":3890.0002895093,"v":1147828.4885459105,"t":1730815200}
+{"o":3890.0002895093,"h":3905.1095459332,"l":3837.8817510252,"c":3865.5976725972,"v":1102884.7289577529,"t":1730818800}
+{"o":3865.5976725972,"h":3935.1350553873,"l":3861.0707853677,"c":3928.5640522566,"v":928385.7127540894,"t":1730822400}
+{"o":3928.5640522566,"h":3945.4689474458,"l":3885.5875631049,"c":3886.1019806882,"v":780168.6019469246,"t":1730826000}
+{"o":3886.1019806882,"h":3900.6064464453,"l":3869.659674544,"c":3889.5070048064,"v":675288.6954667758,"t":1730829600}
+{"o":3889.5070048064,"h":3902.7790944804,"l":3811.3790303643,"c":3824.8272203645,"v":740019.1763877869,"t":1730833200}
+{"o":3824.8272203645,"h":3891.5058581848,"l":3805.3838219809,"c":3888.6845620309,"v":739777.8447380951,"t":1730836800}
+{"o":3888.6845620309,"h":3892.1904963098,"l":3844.2896728113,"c":3854.4894133734,"v":548276.1745283129,"t":1730840400}
+{"o":3854.4894133734,"h":3902.7401466381,"l":3821.087358423,"c":3902.2168855555,"v":629979.1280452684,"t":1730844000}
+{"o":3902.2168855555,"h":3910.0290482292,"l":3877.8369996839,"c":3883.472321564,"v":679922.2253177338,"t":1730847600}
+{"o":3883.472321564,"h":4038.319048255,"l":3879.1347032533,"c":4022.7688805798,"v":1262549.2831316204,"t":1730851200}
+{"o":4022.7688805798,"h":4071.7692131718,"l":3993.4275850417,"c":4040.190047761,"v":1144628.7207101923,"t":1730854800}
+{"o":4040.190047761,"h":4204.2122519314,"l":4021.3066039992,"c":4188.9995702348,"v":1244134.9612370189,"t":1730858400}
+{"o":4188.9995702348,"h":4317.1288112487,"l":4155.0515276801,"c":4309.940782917,"v":2039728.6209468408,"t":1730862000}
+{"o":4309.940782917,"h":4390.3902599155,"l":4248.3645682094,"c":4316.2158970055,"v":1634290.9855232148,"t":1730865600}
+{"o":4316.2158970055,"h":4328.1495257486,"l":4252.7908384383,"c":4317.7504757584,"v":1307138.5925891625,"t":1730869200}
+{"o":4317.7504757584,"h":4401.8650415743,"l":4301.9046543452,"c":4315.9639935022,"v":1444961.1242221424,"t":1730872800}
+{"o":4315.9639935022,"h":4386.0936436329,"l":4269.0575208994,"c":4286.9632361165,"v":1372956.6506670036,"t":1730876400}
+{"o":4286.9632361165,"h":4301.2632493684,"l":4198.9079181968,"c":4269.8284908143,"v":1236918.2965408515,"t":1730880000}
+{"o":4269.8284908143,"h":4314.906774874,"l":4269.3708076914,"c":4299.0720736536,"v":799880.5815218602,"t":1730883600}
+{"o":4299.0720736536,"h":4325.4529204069,"l":4282.7701996391,"c":4318.6898025265,"v":680088.7054958007,"t":1730887200}
+{"o":4318.6898025265,"h":4356.8167476882,"l":4306.2392542547,"c":4351.7845013513,"v":663562.6291899821,"t":1730890800}
+{"o":4351.7845013513,"h":4399.0335304027,"l":4340.0016596572,"c":4343.857753547,"v":742885.4671907807,"t":1730894400}
+{"o":4343.857753547,"h":4372.4905582878,"l":4325.6552226446,"c":4360.2094302404,"v":775149.2244927972,"t":1730898000}
+{"o":4360.2094302404,"h":4398.1860851282,"l":4302.1045548473,"c":4313.0457551693,"v":972755.8106472379,"t":1730901600}
+{"o":4313.0457551693,"h":4379.696392882,"l":4297.6017177229,"c":4326.7162961367,"v":1014186.8522270817,"t":1730905200}
+{"o":4326.7162961367,"h":4342.4909112388,"l":4306.938059787,"c":4339.8614452561,"v":755955.8625683935,"t":1730908800}
+{"o":4339.8614452561,"h":4354.923080345,"l":4303.6399895278,"c":4329.8294120396,"v":769411.4712636726,"t":1730912400}
+{"o":4329.8294120396,"h":4383.5914246861,"l":4328.5435071397,"c":4375.4353436152,"v":714439.5776951306,"t":1730916000}
+{"o":4375.4353436152,"h":4396.9160910738,"l":4353.0044323296,"c":4395.4737571097,"v":785768.526831587,"t":1730919600}
+{"o":4395.4737571097,"h":4405.3539047305,"l":4350.3662486356,"c":4374.7432006821,"v":873171.0255913167,"t":1730923200}
+{"o":4374.7432006821,"h":4432.9150301567,"l":4353.0885663252,"c":4406.8247264391,"v":980598.4218658439,"t":1730926800}
+{"o":4406.8247264391,"h":4431.9111244538,"l":4393.4396182793,"c":4408.6811343908,"v":790615.148999939,"t":1730930400}
+{"o":4408.6811343908,"h":4414.0367741596,"l":4352.024617891,"c":4354.0040740976,"v":780307.5049239524,"t":1730934000}
+{"o":4354.0040740976,"h":4372.0878930746,"l":4336.4945204856,"c":4368.3756564484,"v":795453.2438173668,"t":1730937600}
+{"o":4368.3756564484,"h":4495.541719395,"l":4340.5241173481,"c":4416.9341408169,"v":962929.6430285022,"t":1730941200}
+{"o":4416.9341408169,"h":4476.3301147239,"l":4416.4869588631,"c":4465.168021324,"v":839412.6005201408,"t":1730944800}
+{"o":4465.168021324,"h":4466.404031198,"l":4398.6707261386,"c":4409.2907161654,"v":806082.6225647554,"t":1730948400}
+{"o":4409.2907161654,"h":4433.3103557235,"l":4387.0304533366,"c":4395.0340012355,"v":664424.6716962978,"t":1730952000}
+{"o":4395.0340012355,"h":4406.2349879972,"l":4378.8355432848,"c":4403.569065337,"v":596836.9848571375,"t":1730955600}
+{"o":4403.569065337,"h":4406.8667532556,"l":4337.6254887477,"c":4371.0580118031,"v":649584.3187632599,"t":1730959200}
+{"o":4371.0580118031,"h":4398.8194658615,"l":4346.1151114618,"c":4384.4883388091,"v":582659.6135462548,"t":1730962800}
+{"o":4384.4883388091,"h":4418.5653557594,"l":4381.9697669351,"c":4406.6059429398,"v":621230.0030096332,"t":1730966400}
+{"o":4406.6059429398,"h":4406.6059429398,"l":4369.3416735946,"c":4392.4397724446,"v":527615.5044154356,"t":1730970000}
+{"o":4392.4397724446,"h":4393.7220298367,"l":4351.2656836662,"c":4372.6040378476,"v":562730.0329641682,"t":1730973600}
+{"o":4372.6040378476,"h":4381.0396383182,"l":4335.6486430643,"c":4337.9071640033,"v":528910.3383446127,"t":1730977200}
+{"o":4337.9071640033,"h":4383.4024143252,"l":4331.3888188428,"c":4374.3061198689,"v":551788.1483419732,"t":1730980800}
+{"o":4374.3061198689,"h":4393.0974372243,"l":4327.8766100353,"c":4339.7344997135,"v":622598.1196847745,"t":1730984400}
+{"o":4339.7344997135,"h":4392.0421515918,"l":4337.1553298492,"c":4377.1878825289,"v":890915.1164163473,"t":1730988000}
+{"o":4377.1878825289,"h":4495.3770033898,"l":4354.8404589909,"c":4493.6650267736,"v":1086176.8767899773,"t":1730991600}
+{"o":4493.6650267736,"h":4556.62568364,"l":4455.6449095343,"c":4524.1903802862,"v":1019374.6122557997,"t":1730995200}
+{"o":4524.1903802862,"h":4576.9309014607,"l":4499.0141238591,"c":4568.7628598167,"v":986350.1817440016,"t":1730998800}
+{"o":4568.7628598167,"h":4624.3899602428,"l":4542.1301503999,"c":4591.436648006,"v":1005366.8765796091,"t":1731002400}
+{"o":4591.436648006,"h":4601.8905271374,"l":4535.1839742165,"c":4597.5798150213,"v":941809.930015534,"t":1731006000}
+{"o":4597.5798150213,"h":4613.4011891454,"l":4569.055495463,"c":4599.8697965902,"v":907566.4211263137,"t":1731009600}
+{"o":4599.8697965902,"h":4620.459529205,"l":4578.4462937322,"c":4579.2799725111,"v":974818.1721596121,"t":1731013200}
+{"o":4579.2799725111,"h":4591.1072986893,"l":4531.978112576,"c":4554.161838883,"v":896780.3127820333,"t":1731016800}
+{"o":4554.161838883,"h":4584.1748720361,"l":4528.7461586331,"c":4579.2376174285,"v":725265.1180169109,"t":1731020400}
+{"o":4579.2376174285,"h":4686.7960986935,"l":4579.2376174285,"c":4636.6966345393,"v":1036204.2404394692,"t":1731024000}
+{"o":4636.6966345393,"h":4669.7891686242,"l":4610.6981222943,"c":4625.8733511334,"v":933800.1183735981,"t":1731027600}
+{"o":4625.8733511334,"h":4631.0134090074,"l":4564.5205215699,"c":4571.8282406104,"v":1029510.5453888039,"t":1731031200}
+{"o":4571.8282406104,"h":4632.5868573537,"l":4564.9880845761,"c":4623.9773974195,"v":694836.4160065018,"t":1731034800}
+{"o":4623.9773974195,"h":4642.4897582496,"l":4608.4982512534,"c":4617.9176652316,"v":557518.5495627857,"t":1731038400}
+{"o":4617.9176652316,"h":4669.5343290149,"l":4612.7415247754,"c":4646.4238789019,"v":612616.8879421009,"t":1731042000}
+{"o":4646.4238789019,"h":4660.2846447684,"l":4618.9218024324,"c":4638.4288869133,"v":571490.9062555763,"t":1731045600}
+{"o":4638.4288869133,"h":4686.3012569358,"l":4604.3032850239,"c":4678.8039191533,"v":655597.1993821325,"t":1731049200}
+{"o":4678.8039191533,"h":4678.9473695493,"l":4623.2757505767,"c":4648.3620725844,"v":602632.5291809924,"t":1731052800}
+{"o":4648.3620725844,"h":4737.5501787541,"l":4641.0551245107,"c":4719.5948734181,"v":652474.2680303359,"t":1731056400}
+{"o":4719.5948734181,"h":4762.8367118852,"l":4690.5250665378,"c":4749.481414297,"v":736160.8314941707,"t":1731060000}
+{"o":4749.481414297,"h":4785.0801915319,"l":4735.919356482,"c":4735.919356482,"v":722381.238560656,"t":1731063600}
+{"o":4735.919356482,"h":4761.7789018561,"l":4719.8204835185,"c":4726.3953646481,"v":768937.4350615711,"t":1731067200}
+{"o":4726.3953646481,"h":4783.2876834731,"l":4716.3114222984,"c":4770.3368840926,"v":731289.0033501745,"t":1731070800}
+{"o":4770.3368840926,"h":4782.8879844031,"l":4649.47174739,"c":4657.2269241138,"v":977142.785897927,"t":1731074400}
+{"o":4657.2269241138,"h":4719.6687207241,"l":4627.673707626,"c":4690.4231840991,"v":905903.4315632657,"t":1731078000}
+{"o":4690.4231840991,"h":4701.9009667062,"l":4594.8115062361,"c":4598.6647360684,"v":854870.6619070395,"t":1731081600}
+{"o":4598.6647360684,"h":4656.1754662186,"l":4578.4089835453,"c":4646.4220283166,"v":830909.6467899905,"t":1731085200}
+{"o":4646.4220283166,"h":4713.7496186344,"l":4629.1433265182,"c":4661.6220262074,"v":812470.1524401746,"t":1731088800}
+{"o":4661.6220262074,"h":4703.4740509079,"l":4655.3478393263,"c":4656.8536435765,"v":803656.0861349109,"t":1731092400}
+{"o":4656.8536435765,"h":4672.3141385602,"l":4611.1933406866,"c":4631.2590041143,"v":806850.7701771496,"t":1731096000}
+{"o":4631.2590041143,"h":4642.3206755658,"l":4598.4782060127,"c":4635.8744655016,"v":643522.0821264188,"t":1731099600}
+{"o":4635.8744655016,"h":4656.2509542532,"l":4623.5429534887,"c":4639.3799820159,"v":639471.4843304341,"t":1731103200}
+{"o":4639.3799820159,"h":4664.0261706078,"l":4622.4000221359,"c":4658.9015552653,"v":536599.7863075652,"t":1731106800}
+{"o":4658.9015552653,"h":4667.2279356212,"l":4633.1705433234,"c":4656.8088624995,"v":622645.9139428799,"t":1731110400}
+{"o":4656.8088624995,"h":4666.1430970562,"l":4634.3863797286,"c":4652.6268034879,"v":626693.831421372,"t":1731114000}
+{"o":4652.6268034879,"h":4661.1951854269,"l":4599.8837022294,"c":4652.6968117739,"v":617624.5046338078,"t":1731117600}
+{"o":4652.6968117739,"h":4670.3320184374,"l":4622.3508898464,"c":4643.7031365194,"v":577662.5183208743,"t":1731121200}
+{"o":4643.7031365194,"h":4666.8633659947,"l":4643.7031365194,"c":4656.2465159198,"v":518196.85714987,"t":1731124800}
+{"o":4656.2465159198,"h":4706.2526858895,"l":4651.6240199227,"c":4685.2674475841,"v":581355.4628114263,"t":1731128400}
+{"o":4685.2674475841,"h":4723.1138795484,"l":4674.3450181034,"c":4685.0133834047,"v":611150.3246620022,"t":1731132000}
+{"o":4685.0133834047,"h":4686.4850252286,"l":4654.960324559,"c":4667.7901126209,"v":566669.1834935757,"t":1731135600}
+{"o":4667.7901126209,"h":4723.8191239897,"l":4661.8491509219,"c":4698.7941603073,"v":624697.0876397722,"t":1731139200}
+{"o":4698.7941603073,"h":4724.7730356183,"l":4698.7941603073,"c":4703.8840538256,"v":691907.5301275851,"t":1731142800}
+{"o":4703.8840538256,"h":4744.3129857003,"l":4696.8467143214,"c":4732.3757345814,"v":542183.8519228265,"t":1731146400}
+{"o":4732.3757345814,"h":4736.9352891721,"l":4697.0479605106,"c":4717.118523269,"v":556651.1720402177,"t":1731150000}
+{"o":4717.118523269,"h":4723.7875233052,"l":4663.3724792353,"c":4664.2839019248,"v":575876.8011255783,"t":1731153600}
+{"o":4664.2839019248,"h":4686.885669903,"l":4649.791142284,"c":4656.1795032265,"v":539967.5902600234,"t":1731157200}
+{"o":4656.1795032265,"h":4656.1795032265,"l":4603.6518117629,"c":4620.5129630991,"v":643883.2014876724,"t":1731160800}
+{"o":4620.5129630991,"h":4633.4051267616,"l":4601.3977442175,"c":4627.2646238106,"v":538260.2504346763,"t":1731164400}
+{"o":4627.2646238106,"h":4632.8074717877,"l":4581.7521547057,"c":4587.9762479308,"v":602536.466995715,"t":1731168000}
+{"o":4587.9762479308,"h":4619.0074433558,"l":4546.1576578272,"c":4618.3390258673,"v":643483.7252148908,"t":1731171600}
+{"o":4618.3390258673,"h":4639.6906634678,"l":4611.9782519364,"c":4636.3633769899,"v":512677.8985085678,"t":1731175200}
+{"o":4636.3633769899,"h":4655.0350818225,"l":4597.3647995807,"c":4611.9515401723,"v":570207.1824219886,"t":1731178800}
+{"o":4611.9515401723,"h":4650.4045979477,"l":4602.6821600873,"c":4629.130356617,"v":531040.6339121605,"t":1731182400}
+{"o":4629.130356617,"h":4651.4833000186,"l":4616.7127712277,"c":4624.4518033054,"v":510265.8781451471,"t":1731186000}
+{"o":4624.4518033054,"h":4666.5945161888,"l":4620.1334617174,"c":4664.5487347447,"v":536437.4096359166,"t":1731189600}
+{"o":4664.5487347447,"h":4709.4783717877,"l":4658.6683176198,"c":4662.5418091036,"v":640918.6281335872,"t":1731193200}
+{"o":4662.5418091036,"h":4706.1021592669,"l":4634.5394330364,"c":4676.3133967563,"v":739063.2721380139,"t":1731196800}
+{"o":4676.3133967563,"h":4679.7172345614,"l":4637.0009027506,"c":4666.9517309647,"v":743116.1269793893,"t":1731200400}
+{"o":4666.9517309647,"h":4779.3486591917,"l":4663.6486741139,"c":4719.9319026697,"v":764273.2220569436,"t":1731204000}
+{"o":4719.9319026697,"h":4739.6443612474,"l":4697.5556591854,"c":4697.6392962624,"v":647237.9216761016,"t":1731207600}
+{"o":4697.6392962624,"h":4786.1973950403,"l":4686.2426726566,"c":4779.0512347542,"v":729624.6331492433,"t":1731211200}
+{"o":4779.0512347542,"h":4873.7045818337,"l":4749.8509422981,"c":4823.5897120031,"v":857489.1473010803,"t":1731214800}
+{"o":4823.5897120031,"h":4834.0558414181,"l":4775.1219094454,"c":4797.5493546142,"v":633201.4845065093,"t":1731218400}
+{"o":4797.5493546142,"h":4821.5196742129,"l":4779.5924757953,"c":4779.5947456542,"v":528460.8752677232,"t":1731222000}
+{"o":4779.5947456542,"h":4793.1239126104,"l":4757.601270956,"c":4785.9498983798,"v":598313.454679188,"t":1731225600}
+{"o":4785.9498983798,"h":4809.4072705874,"l":4773.3484567868,"c":4790.4098789626,"v":675280.3929621349,"t":1731229200}
+{"o":4790.4098789626,"h":4806.6196631698,"l":4770.0958515813,"c":4792.6783468472,"v":634308.871924302,"t":1731232800}
+{"o":4792.6783468472,"h":4835.7345035487,"l":4776.2460913948,"c":4819.7546266513,"v":653339.2303662379,"t":1731236400}
+{"o":4819.7546266513,"h":4842.60626879,"l":4748.824964683,"c":4792.1845295841,"v":843301.2936470502,"t":1731240000}
+{"o":4792.1845295841,"h":4824.5585703868,"l":4779.0666238444,"c":4822.5480139822,"v":801963.4636600701,"t":1731243600}
+{"o":4822.5480139822,"h":4885.8853657913,"l":4769.0633116758,"c":4817.3752341809,"v":1057278.0116804682,"t":1731247200}
+{"o":4817.3752341809,"h":4949.7580157263,"l":4795.9694697416,"c":4927.8039058082,"v":1034859.2389692282,"t":1731250800}
+{"o":4927.8039058082,"h":4949.1380214264,"l":4873.0905429177,"c":4918.109584536,"v":1277157.2815890063,"t":1731254400}
+{"o":4918.109584536,"h":5019.3002081131,"l":4909.4674576006,"c":4964.7317948054,"v":904011.235384571,"t":1731258000}
+{"o":4964.7317948054,"h":5012.3279374595,"l":4944.8575562234,"c":4948.7877620641,"v":1123384.3456041012,"t":1731261600}
+{"o":4948.7877620641,"h":4970.409125352,"l":4813.2516500813,"c":4862.7948747744,"v":1126709.644878672,"t":1731265200}
+{"o":4862.7948747744,"h":4883.4781165342,"l":4718.0204855272,"c":4718.0204855272,"v":1093668.1557562407,"t":1731268800}
+{"o":4718.0204855272,"h":4855.7962052511,"l":4656.7828986122,"c":4837.1188118039,"v":1216730.6015504962,"t":1731272400}
+{"o":4837.1188118039,"h":4989.6932577483,"l":4821.6113763959,"c":4909.0603623348,"v":1089272.3281009665,"t":1731276000}
+{"o":4909.0603623348,"h":4924.3127917762,"l":4860.3360807008,"c":4897.718418521,"v":934277.6125588309,"t":1731279600}
+{"o":4897.718418521,"h":4923.6893146121,"l":4885.5781494497,"c":4914.2144749579,"v":882602.2378576685,"t":1731283200}
+{"o":4914.2144749579,"h":4954.5652683124,"l":4886.3193943682,"c":4907.4886249296,"v":850330.1596987949,"t":1731286800}
+{"o":4907.4886249296,"h":4937.0326496125,"l":4885.8445351635,"c":4932.6528238464,"v":1093294.0956090812,"t":1731290400}
+{"o":4932.6528238464,"h":4932.6528238464,"l":4855.7104415339,"c":4898.5715685759,"v":1054929.7713831242,"t":1731294000}
+{"o":4898.5715685759,"h":4904.854854452,"l":4818.7934252157,"c":4850.4225027436,"v":1044955.0153369929,"t":1731297600}
+{"o":4850.4225027436,"h":4854.4845408162,"l":4762.9070246028,"c":4808.9937422407,"v":2329911.0222735521,"t":1731301200}
+{"o":4808.9937422407,"h":4864.7020433748,"l":4745.8341036473,"c":4829.8963567093,"v":2180992.7427427862,"t":1731304800}
+{"o":4829.8963567093,"h":4880.5278291133,"l":4807.8487625417,"c":4853.4572286925,"v":1263217.087655104,"t":1731308400}
+{"o":4853.4572286925,"h":4896.4031110416,"l":4779.4942552045,"c":4871.6663879838,"v":979252.3536066562,"t":1731312000}
+{"o":4871.6663879838,"h":4948.3453278157,"l":4790.3277999417,"c":4924.2715654617,"v":1014547.6342072668,"t":1731315600}
+{"o":4924.2715654617,"h":5070.659628471,"l":4880.6102926063,"c":5031.9748436681,"v":1181416.1938445147,"t":1731319200}
+{"o":5031.9748436681,"h":5081.3719854491,"l":4968.2880453331,"c":5075.2376583099,"v":924436.5057009843,"t":1731322800}
+{"o":5075.2376583099,"h":5139.6371341364,"l":5006.1611573974,"c":5038.8339888331,"v":937286.5326285313,"t":1731326400}
+{"o":5038.8339888331,"h":5068.473465157,"l":4961.8532785763,"c":5063.1839170067,"v":837411.9262366096,"t":1731330000}
+{"o":5063.1839170067,"h":5149.9644994752,"l":5003.611038791,"c":5106.1852857837,"v":941767.0842772977,"t":1731333600}
+{"o":5106.1852857837,"h":5149.2761511669,"l":5055.6122382796,"c":5111.2648230113,"v":1034697.9139934422,"t":1731337200}
+{"o":5111.2648230113,"h":5181.583899709,"l":5046.3804394925,"c":5089.7168397565,"v":1032324.5818093264,"t":1731340800}
+{"o":5089.7168397565,"h":5147.305312483,"l":5023.6451703886,"c":5116.3936482647,"v":1002238.9677899512,"t":1731344400}
+{"o":5116.3936482647,"h":5128.9941438623,"l":5031.0953567833,"c":5119.5543262805,"v":864528.8877061818,"t":1731348000}
+{"o":5119.5543262805,"h":5159.8393534338,"l":5012.3814381432,"c":5087.5296646445,"v":1165419.1790789508,"t":1731351600}
+{"o":5087.5296646445,"h":5207.0611986216,"l":5041.41100804,"c":5110.173151521,"v":1031135.2288142645,"t":1731355200}
+{"o":5110.173151521,"h":5162.4171839576,"l":5033.8778187832,"c":5108.9678381299,"v":1008214.4187520349,"t":1731358800}
+{"o":5108.9678381299,"h":5153.7176436304,"l":5029.3380559675,"c":5139.0708555761,"v":1008883.2524162583,"t":1731362400}
+{"o":5139.0708555761,"h":5267.796454304,"l":5112.0174110034,"c":5183.8128413427,"v":1077668.5001862687,"t":1731366000}
+{"o":5183.8128413427,"h":5194.4233648587,"l":5025.5612593933,"c":5141.820529545,"v":1223055.0168270043,"t":1731369600}
+{"o":5141.820529545,"h":5168.3293601723,"l":5094.8145947928,"c":5110.8030306367,"v":983203.6868277697,"t":1731373200}
+{"o":5110.8030306367,"h":5131.6063166906,"l":4986.4940523458,"c":5079.1788580141,"v":996154.1554203673,"t":1731376800}
+{"o":5079.1788580141,"h":5156.8632930531,"l":5051.2183789975,"c":5150.1545062801,"v":941936.1453027363,"t":1731380400}
+{"o":5150.1545062801,"h":5173.6944087295,"l":5064.0755688378,"c":5098.3996702399,"v":1062469.7869155204,"t":1731384000}
+{"o":5098.3996702399,"h":5137.1875234617,"l":5031.1857268481,"c":5082.6286189988,"v":1115876.7760716514,"t":1731387600}
+{"o":5082.6286189988,"h":5157.7135320683,"l":5072.834334084,"c":5134.0507739427,"v":1187848.9573176946,"t":1731391200}
+{"o":5134.0507739427,"h":5178.9907767171,"l":5101.4684693842,"c":5178.9907767171,"v":1175941.7729041108,"t":1731394800}
+{"o":5178.9907767171,"h":5248.6170591057,"l":5148.9652435997,"c":5247.8018340739,"v":1134180.321467788,"t":1731398400}
+{"o":5247.8018340739,"h":5257.8237087374,"l":5034.0469074254,"c":5034.0469074254,"v":1534854.7236200122,"t":1731402000}
+{"o":5034.0469074254,"h":5073.1553082565,"l":4870.2316336335,"c":4971.9800864009,"v":2230250.2281758916,"t":1731405600}
+{"o":4971.9800864009,"h":5033.4633794869,"l":4903.4119662059,"c":4926.6744631999,"v":1324384.3486910691,"t":1731409200}
+{"o":4926.6744631999,"h":4989.0058356176,"l":4818.5630394598,"c":4874.145837586,"v":1349238.0129547324,"t":1731412800}
+{"o":4874.145837586,"h":4903.0875675164,"l":4729.3497682599,"c":4888.6074601182,"v":1674502.4411090175,"t":1731416400}
+{"o":4888.6074601182,"h":4980.3423648313,"l":4784.1866603166,"c":4974.1067506306,"v":1884294.0254717893,"t":1731420000}
+{"o":4974.1067506306,"h":4982.5910426775,"l":4887.9061015678,"c":4910.5725142387,"v":1394822.9916425087,"t":1731423600}
+{"o":4910.5725142387,"h":4959.6014665095,"l":4821.9559631742,"c":4937.3264134295,"v":1511851.9036539597,"t":1731427200}
+{"o":4937.3264134295,"h":4970.5443366654,"l":4871.7681217463,"c":4892.1884072839,"v":1155088.7812683075,"t":1731430800}
+{"o":4892.1884072839,"h":5003.4980195166,"l":4877.2469118895,"c":4978.8182220822,"v":1057967.8076255152,"t":1731434400}
+{"o":4978.8182220822,"h":5033.047966585,"l":4933.3831865409,"c":4978.5659518714,"v":1110672.6427872963,"t":1731438000}
+{"o":4978.5659518714,"h":5006.030363873,"l":4928.3359080448,"c":4968.3519385116,"v":1130142.6020236209,"t":1731441600}
+{"o":4968.3519385116,"h":4985.7343645703,"l":4887.5570385213,"c":4965.7630138763,"v":1150739.4564565686,"t":1731445200}
+{"o":4965.7630138763,"h":5041.3228200071,"l":4904.2154796779,"c":5017.4011148253,"v":1109829.7669502667,"t":1731448800}
+{"o":5017.4011148253,"h":5018.207071441,"l":4933.3377128604,"c":4939.5632751745,"v":1208007.8065036202,"t":1731452400}
+{"o":4939.5632751745,"h":4975.8659028196,"l":4908.3518104021,"c":4913.7530497209,"v":1357878.034750812,"t":1731456000}
+{"o":4913.7530497209,"h":4945.8357549288,"l":4816.3328127568,"c":4911.3241651088,"v":1334180.6745776078,"t":1731459600}
+{"o":4911.3241651088,"h":4918.6039754981,"l":4738.9335655455,"c":4839.4702058142,"v":1518818.8507256701,"t":1731463200}
+{"o":4839.4702058142,"h":4857.181449471,"l":4741.896235216,"c":4742.3921007083,"v":1811918.3046693164,"t":1731466800}
+{"o":4742.3921007083,"h":4800.8266937504,"l":4685.7088920623,"c":4791.4416811354,"v":1732764.6083559238,"t":1731470400}
+{"o":4791.4416811354,"h":4837.6629344877,"l":4758.4321141391,"c":4774.3367327345,"v":1352117.3117227014,"t":1731474000}
+{"o":4774.3367327345,"h":4818.3308925782,"l":4708.102230351,"c":4718.7116893341,"v":1087027.7329527121,"t":1731477600}
+{"o":4718.7116893341,"h":4801.7415455386,"l":4703.6810517847,"c":4788.8976841158,"v":1039285.1733005129,"t":1731481200}
+{"o":4788.8976841158,"h":4836.9819667095,"l":4758.916928594,"c":4803.2023267538,"v":1066744.5707950792,"t":1731484800}
+{"o":4803.2023267538,"h":4879.435179763,"l":4788.3219837358,"c":4816.2865467875,"v":1566237.3220249061,"t":1731488400}
+{"o":4816.2865467875,"h":4864.5366008645,"l":4768.7983014705,"c":4835.8222452837,"v":1478146.1652041839,"t":1731492000}
+{"o":4835.8222452837,"h":4888.7534242632,"l":4805.7007153048,"c":4850.0054193328,"v":1246824.0337124036,"t":1731495600}
+{"o":4850.0054193328,"h":4867.0978878138,"l":4809.1318372503,"c":4844.3539554792,"v":1465766.3349470678,"t":1731499200}
+{"o":4844.3539554792,"h":5030.6341269021,"l":4814.886247506,"c":4967.8461445916,"v":2226094.9680156633,"t":1731502800}
+{"o":4967.8461445916,"h":5074.2951017296,"l":4888.1020510948,"c":5062.4264136169,"v":2125800.2760515488,"t":1731506400}
+{"o":5062.4264136169,"h":5071.7318422754,"l":4934.762207478,"c":5055.5353366867,"v":2228931.1948583634,"t":1731510000}
+{"o":5055.5353366867,"h":5102.6839495436,"l":4966.0446312732,"c":5071.2154940793,"v":2354387.1222522538,"t":1731513600}
+{"o":5071.2154940793,"h":5146.6688239414,"l":5031.4051539961,"c":5110.9653205673,"v":1936945.0447005681,"t":1731517200}
+{"o":5110.9653205673,"h":5131.9774002063,"l":5058.6244108598,"c":5123.0159154732,"v":2004354.1713227036,"t":1731520800}
+{"o":5123.0159154732,"h":5138.1799870616,"l":4907.1887018334,"c":4922.0813045763,"v":3018473.3853807962,"t":1731524400}
+{"o":4922.0813045763,"h":5001.3423256703,"l":4859.0863860987,"c":4942.2667389257,"v":1885958.0147287485,"t":1731528000}
+{"o":4942.2667389257,"h":4946.6608718051,"l":4805.8573864706,"c":4900.5122695288,"v":1688721.9732054996,"t":1731531600}
+{"o":4900.5122695288,"h":5002.7911374564,"l":4888.673177015,"c":4970.5995016502,"v":1306306.7261998823,"t":1731535200}
+{"o":4970.5995016502,"h":5028.9141724416,"l":4946.3964450493,"c":5020.3543959985,"v":1294831.2236450145,"t":1731538800}
+{"o":5020.3543959985,"h":5033.4869036736,"l":4931.1528839213,"c":4975.3571323852,"v":1835906.1678407174,"t":1731542400}
+{"o":4975.3571323852,"h":5041.5788228553,"l":4950.4348570636,"c":5041.5788228553,"v":1831168.9752402091,"t":1731546000}
+{"o":5041.5788228553,"h":5045.2162458814,"l":4974.282696126,"c":5011.866919167,"v":1696201.568789321,"t":1731549600}
+{"o":5011.866919167,"h":5117.5630628669,"l":4963.4461171231,"c":5117.5630628669,"v":1896946.0682834212,"t":1731553200}
+{"o":5117.5630628669,"h":5137.5910700202,"l":5061.01248756,"c":5132.7770033248,"v":1434509.7571506938,"t":1731556800}
+{"o":5132.7770033248,"h":5132.7770033248,"l":5067.4857483686,"c":5102.8872133792,"v":1596155.806449943,"t":1731560400}
+{"o":5102.8872133792,"h":5152.8968008643,"l":5035.1843407451,"c":5035.1843407451,"v":1520388.2364142691,"t":1731564000}
+{"o":5035.1843407451,"h":5107.0438465876,"l":5016.8041742705,"c":5088.6299845584,"v":1630634.188540672,"t":1731567600}
+{"o":5088.6299845584,"h":5151.5818050942,"l":5075.3097981417,"c":5115.7101056374,"v":1479377.3015194875,"t":1731571200}
+{"o":5115.7101056374,"h":5194.6608222392,"l":5114.7233664344,"c":5170.8836722825,"v":1560519.1353504087,"t":1731574800}
+{"o":5170.8836722825,"h":5179.6966734908,"l":5061.5074415549,"c":5070.5904950401,"v":1468864.6959199188,"t":1731578400}
+{"o":5070.5904950401,"h":5081.5851729681,"l":4979.5000826341,"c":5039.2474813834,"v":1661345.6827888342,"t":1731582000}
+{"o":5039.2474813834,"h":5072.8185873036,"l":5016.2008091634,"c":5046.2709633706,"v":1318610.5888185105,"t":1731585600}
+{"o":5046.2709633706,"h":5080.716195705,"l":4981.095328646,"c":4997.027926475,"v":1578115.2163876847,"t":1731589200}
+{"o":4997.027926475,"h":5082.7544535348,"l":4905.6775570348,"c":4909.2479913432,"v":1978923.8470596878,"t":1731592800}
+{"o":4909.2479913432,"h":4977.663964195,"l":4879.2620914634,"c":4911.8001813113,"v":1910256.8667522015,"t":1731596400}
+{"o":4911.8001813113,"h":5061.6786499825,"l":4892.8627405638,"c":5061.6786499825,"v":1744797.2802296297,"t":1731600000}
+{"o":5061.6786499825,"h":5061.7290931951,"l":5000.0733272687,"c":5019.5992182187,"v":1534902.9982705172,"t":1731603600}
+{"o":5019.5992182187,"h":5054.8423123602,"l":4989.2378865447,"c":4998.5925124251,"v":1477873.4990208675,"t":1731607200}
+{"o":4998.5925124251,"h":5040.6057907559,"l":4996.8513340437,"c":5027.4945025505,"v":1481362.5113236993,"t":1731610800}
+{"o":5027.4945025505,"h":5027.4945025505,"l":4949.7656652102,"c":4982.0181243386,"v":1561218.7479317696,"t":1731614400}
+{"o":4982.0181243386,"h":5017.7537793698,"l":4943.3189214117,"c":4999.2612399341,"v":1558308.330308873,"t":1731618000}
+{"o":4999.2612399341,"h":5007.6735978408,"l":4897.4761881079,"c":4943.1806369681,"v":1598556.228483245,"t":1731621600}
+{"o":4943.1806369681,"h":4957.7621986768,"l":4818.9648509626,"c":4885.0175308981,"v":1891789.4368397042,"t":1731625200}
+{"o":4885.0175308981,"h":4964.0574696325,"l":4878.0864146146,"c":4892.6266211018,"v":1563889.5556217504,"t":1731628800}
+{"o":4892.6266211018,"h":4921.3750282883,"l":4857.1569448553,"c":4894.5261974947,"v":1466800.5873942843,"t":1731632400}
+{"o":4894.5261974947,"h":4911.4579058172,"l":4849.3332420097,"c":4901.0256733291,"v":1226429.8464110594,"t":1731636000}
+{"o":4901.0256733291,"h":4914.028988092,"l":4870.6629807933,"c":4874.5490214593,"v":1231741.8293328159,"t":1731639600}
+{"o":4874.5490214593,"h":4876.3510320621,"l":4767.833618493,"c":4797.749018585,"v":1318550.1348410253,"t":1731643200}
+{"o":4797.749018585,"h":4866.6015035059,"l":4779.2205089807,"c":4863.9446197159,"v":1176894.8664787926,"t":1731646800}
+{"o":4863.9446197159,"h":4906.4271694605,"l":4863.8634420984,"c":4893.1620832716,"v":1028124.5255534248,"t":1731650400}
+{"o":4893.1620832716,"h":4912.4994917244,"l":4877.8353035724,"c":4877.8353035724,"v":1092390.1250938592,"t":1731654000}
+{"o":4877.8353035724,"h":4927.8630451184,"l":4846.4017414798,"c":4927.8630451184,"v":1251610.3167793108,"t":1731657600}
+{"o":4927.8630451184,"h":4977.1382080133,"l":4919.5786550813,"c":4966.2610108484,"v":1360046.8596777127,"t":1731661200}
+{"o":4966.2610108484,"h":4988.4442762279,"l":4951.7482494914,"c":4973.720302888,"v":1163830.2545666487,"t":1731664800}
+{"o":4973.720302888,"h":4983.1902584592,"l":4947.4513576283,"c":4978.066582729,"v":1274968.6535727333,"t":1731668400}
+{"o":4978.066582729,"h":5014.5973235482,"l":4960.5089108122,"c":4989.0513696661,"v":1526370.6334988251,"t":1731672000}
+{"o":4989.0513696661,"h":5010.98699494,"l":4968.7805738796,"c":5006.2588902241,"v":1753700.2503508085,"t":1731675600}
+{"o":5006.2588902241,"h":5019.0996695218,"l":4900.0632412672,"c":4928.8894828541,"v":2141879.0855892347,"t":1731679200}
+{"o":4928.8894828541,"h":4928.8894828541,"l":4819.0877888101,"c":4852.0764929828,"v":2054566.7645274668,"t":1731682800}
+{"o":4852.0764929828,"h":4926.1027570534,"l":4849.5986442497,"c":4882.5177804639,"v":2203407.1496839272,"t":1731686400}
+{"o":4882.5177804639,"h":4954.2105230454,"l":4878.7627754056,"c":4914.2388178623,"v":1688066.8909570526,"t":1731690000}
+{"o":4914.2388178623,"h":4928.4084854218,"l":4871.5627268728,"c":4907.4431433717,"v":1584579.4121678164,"t":1731693600}
+{"o":4907.4431433717,"h":4978.2579059308,"l":4903.8364740841,"c":4950.4956223018,"v":1620882.7890195227,"t":1731697200}
+{"o":4950.4956223018,"h":5037.5484389428,"l":4948.2230151029,"c":5037.5484389428,"v":1444670.4435436286,"t":1731700800}
+{"o":5037.5484389428,"h":5115.8848647308,"l":5026.0877567361,"c":5104.2879641138,"v":1486425.2353712425,"t":1731704400}
+{"o":5104.2879641138,"h":5121.2210844391,"l":5073.1508656673,"c":5086.0407423308,"v":1415374.0169595783,"t":1731708000}
+{"o":5086.0407423308,"h":5138.2597196372,"l":5085.3803646335,"c":5093.7825260355,"v":1467185.1411241316,"t":1731711600}
+{"o":5093.7825260355,"h":5095.109982361,"l":5033.3960960488,"c":5063.480265679,"v":1279869.690107685,"t":1731715200}
+{"o":5063.480265679,"h":5106.5959381496,"l":5058.373731916,"c":5095.0855245534,"v":1027561.0468083158,"t":1731718800}
+{"o":5095.0855245534,"h":5128.5688875052,"l":5086.4205722891,"c":5101.6888589503,"v":1124240.7808721366,"t":1731722400}
+{"o":5101.6888589503,"h":5167.9554118507,"l":5100.0847613911,"c":5161.4336636431,"v":1090406.9482426711,"t":1731726000}
+{"o":5161.4336636431,"h":5172.415222811,"l":5125.1492909294,"c":5127.8666745903,"v":1040444.7266830876,"t":1731729600}
+{"o":5127.8666745903,"h":5174.6058688561,"l":5118.4764711373,"c":5154.2908337403,"v":885156.1070074671,"t":1731733200}
+{"o":5154.2908337403,"h":5154.2908337403,"l":5094.6933505834,"c":5100.3210985272,"v":1204065.494430196,"t":1731736800}
+{"o":5100.3210985272,"h":5134.1158169943,"l":5093.9989134081,"c":5104.6825987841,"v":1104764.8894370161,"t":1731740400}
+{"o":5104.6825987841,"h":5121.4715102359,"l":5084.0156623172,"c":5111.8616388213,"v":1142269.5495158117,"t":1731744000}
+{"o":5111.8616388213,"h":5125.3260454834,"l":5070.6008065175,"c":5070.6008065175,"v":1179049.6107811292,"t":1731747600}
+{"o":5070.6008065175,"h":5108.3888475744,"l":5067.1214553772,"c":5089.8389816296,"v":1216734.9167181749,"t":1731751200}
+{"o":5089.8389816296,"h":5103.8505336562,"l":5050.0451682962,"c":5103.8505336562,"v":1177055.5788995281,"t":1731754800}
+{"o":5103.8505336562,"h":5169.9224448046,"l":5042.5924686083,"c":5111.0342914279,"v":1648154.0158066044,"t":1731758400}
+{"o":5111.0342914279,"h":5156.6344297141,"l":5076.6097530416,"c":5080.2383680467,"v":1367365.6229081731,"t":1731762000}
+{"o":5080.2383680467,"h":5110.2291223655,"l":5050.442294528,"c":5064.9772697495,"v":1415117.379621356,"t":1731765600}
+{"o":5064.9772697495,"h":5070.4804446787,"l":4986.4228538432,"c":5014.8729168198,"v":1496498.5554460161,"t":1731769200}
+{"o":5014.8729168198,"h":5036.0292307639,"l":4977.0831667266,"c":4999.630349198,"v":1357927.8536210663,"t":1731772800}
+{"o":4999.630349198,"h":5042.4962606177,"l":4981.4565648542,"c":5025.3853578744,"v":1323270.8108442284,"t":1731776400}
+{"o":5025.3853578744,"h":5058.6831805932,"l":5015.0556934539,"c":5048.7347594337,"v":1461071.0247236949,"t":1731780000}
+{"o":5048.7347594337,"h":5059.9431685617,"l":5033.1260347302,"c":5042.6979388018,"v":1225933.0114599096,"t":1731783600}
+{"o":5042.6979388018,"h":5058.4207155558,"l":5008.0997251872,"c":5023.4699431707,"v":1272653.5585093817,"t":1731787200}
+{"o":5023.4699431707,"h":5078.1463029059,"l":5014.4530072396,"c":5057.508159821,"v":1187604.7077016667,"t":1731790800}
+{"o":5057.508159821,"h":5069.5435495339,"l":4995.7783340294,"c":4995.7783340294,"v":1152618.7266602172,"t":1731794400}
+{"o":4995.7783340294,"h":5042.6796771115,"l":4991.0778336806,"c":5030.5938759925,"v":1168851.909350649,"t":1731798000}
+{"o":5030.5938759925,"h":5096.1045882633,"l":5026.7135283082,"c":5074.6760599359,"v":1229209.8517869166,"t":1731801600}
+{"o":5074.6760599359,"h":5117.5708144669,"l":4996.455548359,"c":5038.8267240021,"v":1578407.1054954461,"t":1731805200}
+{"o":5038.8267240021,"h":5067.7567689146,"l":4946.4997888121,"c":5041.0173703157,"v":2043419.9841375847,"t":1731808800}
+{"o":5041.0173703157,"h":5163.4080348943,"l":5013.6471545088,"c":5159.594467259,"v":1579721.8311365843,"t":1731812400}
+{"o":5159.594467259,"h":5494.4342484419,"l":5159.4887161446,"c":5471.8127310239,"v":2034823.3862728649,"t":1731816000}
+{"o":5471.8127310239,"h":5576.5496378952,"l":5455.609129095,"c":5511.8212688397,"v":1553509.7896463561,"t":1731819600}
+{"o":5511.8212688397,"h":5590.1467827171,"l":5491.9675633144,"c":5581.2961292004,"v":1456751.546495016,"t":1731823200}
+{"o":5581.2961292004,"h":5587.2338586711,"l":5512.2253353252,"c":5527.5247143022,"v":1227201.4784584413,"t":1731826800}
+{"o":5527.5247143022,"h":5638.4729267759,"l":5527.3202399257,"c":5540.2492274082,"v":1429582.926504198,"t":1731830400}
+{"o":5540.2492274082,"h":5562.1868347775,"l":5493.501635907,"c":5550.9651795949,"v":1403387.7610661737,"t":1731834000}
+{"o":5550.9651795949,"h":5617.9187894963,"l":5533.9393069875,"c":5602.4635799208,"v":1489597.3053079287,"t":1731837600}
+{"o":5602.4635799208,"h":5628.9209095296,"l":5463.0756591179,"c":5474.9359979266,"v":1530663.8455551127,"t":1731841200}
+{"o":3752.7816675505,"h":3756.9316598562,"l":3726.1311985619,"c":3752.7816675505,"v":201342.8923174231,"t":1724644800}
+{"o":3752.7816675505,"h":3754.6423204959,"l":3717.3745479728,"c":3719.8681862018,"v":178743.4458716336,"t":1724648400}
+{"o":3719.8681862018,"h":3725.5427555504,"l":3692.7037440932,"c":3708.0549781983,"v":312730.6907859324,"t":1724652000}
+{"o":3708.0549781983,"h":3719.5963988189,"l":3692.0692131551,"c":3709.9161197587,"v":241081.3625809825,"t":1724655600}
+{"o":3709.9161197587,"h":3747.3660308016,"l":3703.5745014882,"c":3725.6546987543,"v":201840.8700603341,"t":1724659200}
+{"o":3725.6546987543,"h":3746.4554243708,"l":3695.3616307569,"c":3745.0387576374,"v":263608.3629433073,"t":1724662800}
+{"o":3745.0387576374,"h":3780.8443206238,"l":3738.8761758444,"c":3759.8960943242,"v":226676.0350666586,"t":1724666400}
+{"o":3759.8960943242,"h":3775.2588604778,"l":3734.6251965062,"c":3739.1822695019,"v":238084.6287677172,"t":1724670000}
+{"o":3739.1822695019,"h":3758.2215441981,"l":3699.8176510934,"c":3715.5512991349,"v":296608.2404038453,"t":1724673600}
+{"o":3715.5512991349,"h":3741.9418315856,"l":3705.1997933448,"c":3734.8893604208,"v":321771.4983759169,"t":1724677200}
+{"o":3734.8893604208,"h":3769.13509176,"l":3620.1042905915,"c":3667.3908121751,"v":628144.549073454,"t":1724680800}
+{"o":3667.3908121751,"h":3690.6798955832,"l":3636.7613489222,"c":3675.4764752056,"v":362356.5298499556,"t":1724684400}
+{"o":3675.4764752056,"h":3693.234538344,"l":3659.4301061537,"c":3678.4400652042,"v":267327.0445592905,"t":1724688000}
+{"o":3678.4400652042,"h":3682.9345242007,"l":3627.2870331575,"c":3670.4817252598,"v":469580.5236156543,"t":1724691600}
+{"o":3670.4817252598,"h":3715.3072146156,"l":3646.1064437545,"c":3704.6891369386,"v":453877.897631907,"t":1724695200}
+{"o":3704.6891369386,"h":3707.4906433975,"l":3673.9206293928,"c":3683.5091155925,"v":287824.1820618703,"t":1724698800}
+{"o":3683.5091155925,"h":3713.8044999109,"l":3669.3007814009,"c":3702.1555056574,"v":304577.9021505172,"t":1724702400}
+{"o":3702.1555056574,"h":3704.1802467501,"l":3646.4985182931,"c":3673.4091188398,"v":359703.3522935493,"t":1724706000}
+{"o":3673.4091188398,"h":3690.4817422464,"l":3659.1784792016,"c":3670.4143897825,"v":265629.9245923416,"t":1724709600}
+{"o":3670.4143897825,"h":3689.9502178121,"l":3655.2208797607,"c":3663.0434078388,"v":239186.2856274956,"t":1724713200}
+{"o":3663.0434078388,"h":3689.7446838028,"l":3661.135425613,"c":3673.8698209964,"v":296936.8178408362,"t":1724716800}
+{"o":3673.8698209964,"h":3705.7714997997,"l":3671.0287007886,"c":3689.234844395,"v":259450.2892614623,"t":1724720400}
+{"o":3689.234844395,"h":3707.4035242284,"l":3683.9199251859,"c":3688.9498904606,"v":222876.1793643499,"t":1724724000}
+{"o":3688.9498904606,"h":3698.9036398304,"l":3669.8507111481,"c":3696.4525907486,"v":184021.7421276582,"t":1724727600}
+{"o":3696.4525907486,"h":3705.2749520376,"l":3684.3805937407,"c":3697.4849341048,"v":196005.9831847799,"t":1724731200}
+{"o":3697.4849341048,"h":3722.7339782636,"l":3695.3371358765,"c":3714.9791654721,"v":228783.3145348121,"t":1724734800}
+{"o":3714.9791654721,"h":3715.3179385108,"l":3673.2633918848,"c":3685.5312194705,"v":217242.4633151303,"t":1724738400}
+{"o":3685.5312194705,"h":3692.2099663584,"l":3659.5140144523,"c":3676.2927744954,"v":203718.2876265134,"t":1724742000}
+{"o":3676.2927744954,"h":3684.2992703465,"l":3652.393720972,"c":3658.5905123388,"v":229319.0148500064,"t":1724745600}
+{"o":3658.5905123388,"h":3676.199632971,"l":3640.8064302059,"c":3648.2395494062,"v":227705.9012430392,"t":1724749200}
+{"o":3648.2395494062,"h":3648.2395494062,"l":3576.8073904113,"c":3581.7685603022,"v":348793.8773386792,"t":1724752800}
+{"o":3581.7685603022,"h":3611.1989909644,"l":3574.3788750964,"c":3595.1565865879,"v":199508.0586800718,"t":1724756400}
+{"o":3595.1565865879,"h":3600.1571092703,"l":3560.1902069025,"c":3595.7971586483,"v":267115.4771116725,"t":1724760000}
+{"o":3595.7971586483,"h":3623.8308151955,"l":3577.0743215,"c":3593.8281283969,"v":365378.6692820969,"t":1724763600}
+{"o":3593.8281283969,"h":3631.7430840955,"l":3574.1582089454,"c":3583.6959284197,"v":420388.8384040934,"t":1724767200}
+{"o":3583.6959284197,"h":3609.2843837542,"l":3569.9304506539,"c":3582.8170304143,"v":332161.0922364415,"t":1724770800}
+{"o":3582.8170304143,"h":3620.3617862254,"l":3571.8458704537,"c":3580.4743294865,"v":328533.8146282505,"t":1724774400}
+{"o":3580.4743294865,"h":3612.3184721899,"l":3576.6966215213,"c":3611.4384553296,"v":205163.4185313783,"t":1724778000}
+{"o":3611.4384553296,"h":3625.8505676896,"l":3596.7945826163,"c":3622.0244618006,"v":267756.4439307522,"t":1724781600}
+{"o":3622.0244618006,"h":3624.6003266199,"l":3598.0978895537,"c":3611.8576861722,"v":216139.4573771671,"t":1724785200}
+{"o":3611.8576861722,"h":3614.7160247222,"l":3588.6070138859,"c":3590.3984193205,"v":188421.0671885833,"t":1724788800}
+{"o":3590.3984193205,"h":3594.7652859466,"l":3437.8505007116,"c":3479.0094470775,"v":664117.174399202,"t":1724792400}
+{"o":3479.0094470775,"h":3485.8435679278,"l":3353.2701394514,"c":3438.6700801568,"v":932371.2147016388,"t":1724796000}
+{"o":3438.6700801568,"h":3447.344172185,"l":3412.1652686484,"c":3423.1525731324,"v":310878.5023381708,"t":1724799600}
+{"o":3423.1525731324,"h":3425.5928897101,"l":3389.1041747179,"c":3402.8737537973,"v":295602.4812391739,"t":1724803200}
+{"o":3402.8737537973,"h":3431.6811598101,"l":3388.741266154,"c":3425.3655391784,"v":261578.7066659431,"t":1724806800}
+{"o":3425.3655391784,"h":3427.1923074613,"l":3399.0021913843,"c":3422.3929547965,"v":250883.4116256402,"t":1724810400}
+{"o":3422.3929547965,"h":3458.2173219926,"l":3417.6174032036,"c":3454.7555165751,"v":306897.3972948898,"t":1724814000}
+{"o":3454.7555165751,"h":3457.9166310491,"l":3432.6961554092,"c":3436.2518864563,"v":199389.9117685769,"t":1724817600}
+{"o":3436.2518864563,"h":3469.169631391,"l":3431.3119263483,"c":3436.8235259996,"v":251988.2978858013,"t":1724821200}
+{"o":3436.8235259996,"h":3439.4236727463,"l":3427.4461404239,"c":3431.1881401062,"v":159661.0456879042,"t":1724824800}
+{"o":3431.1881401062,"h":3436.8008778776,"l":3351.9954968523,"c":3356.0248944464,"v":344911.4413704812,"t":1724828400}
+{"o":3356.0248944464,"h":3398.7507634922,"l":3329.5128803839,"c":3381.577666789,"v":323763.4862671291,"t":1724832000}
+{"o":3381.577666789,"h":3451.1142850969,"l":3378.4339379374,"c":3448.8001242785,"v":279487.0337600039,"t":1724835600}
+{"o":3448.8001242785,"h":3451.3825364068,"l":3418.3364899894,"c":3421.6060733563,"v":285381.4247193256,"t":1724839200}
+{"o":3421.6060733563,"h":3443.3645318546,"l":3416.3521965076,"c":3430.7190608195,"v":212937.6854868765,"t":1724842800}
+{"o":3430.7190608195,"h":3463.3311717496,"l":3426.5391932119,"c":3441.1398524914,"v":242828.0593508127,"t":1724846400}
+{"o":3441.1398524914,"h":3446.9595632623,"l":3383.6093518891,"c":3384.9275348476,"v":317933.904146669,"t":1724850000}
+{"o":3384.9275348476,"h":3424.0229318891,"l":3355.7846917907,"c":3378.2948440644,"v":419665.2784581839,"t":1724853600}
+{"o":3378.2948440644,"h":3378.2948440644,"l":3328.2524546209,"c":3359.7467929491,"v":415733.1836576694,"t":1724857200}
+{"o":3359.7467929491,"h":3361.1713681247,"l":3266.7399025718,"c":3332.5333241784,"v":656636.9058393226,"t":1724860800}
+{"o":3332.5333241784,"h":3342.4316528293,"l":3302.0407004402,"c":3313.3432670393,"v":328601.2052796587,"t":1724864400}
+{"o":3313.3432670393,"h":3372.4059720355,"l":3309.4432772137,"c":3370.7334197416,"v":286459.6541805344,"t":1724868000}
+{"o":3370.7334197416,"h":3396.926530294,"l":3350.3281468317,"c":3364.0276157933,"v":389798.7326316854,"t":1724871600}
+{"o":3364.0276157933,"h":3410.9626004222,"l":3338.8861263084,"c":3360.4585503331,"v":478550.0731387372,"t":1724875200}
+{"o":3360.4585503331,"h":3377.8085396175,"l":3330.6812329578,"c":3336.0454937343,"v":302452.5828294641,"t":1724878800}
+{"o":3336.0454937343,"h":3346.1116922297,"l":3300.8718238289,"c":3344.6987940832,"v":304958.2506565077,"t":1724882400}
+{"o":3344.6987940832,"h":3363.5127102165,"l":3335.06300325,"c":3356.0280953582,"v":185244.9282334874,"t":1724886000}
+{"o":3356.0280953582,"h":3380.5148590275,"l":3350.8399705834,"c":3364.5288457046,"v":241055.9668401738,"t":1724889600}
+{"o":3364.5288457046,"h":3376.6914749365,"l":3334.0938477044,"c":3344.6067018188,"v":241781.996538566,"t":1724893200}
+{"o":3344.6067018188,"h":3357.281271609,"l":3332.7328139243,"c":3354.9495573415,"v":179442.9123991026,"t":1724896800}
+{"o":3354.9495573415,"h":3360.6850026178,"l":3334.8899738312,"c":3339.9184917349,"v":159876.9723760239,"t":1724900400}
+{"o":3339.9184917349,"h":3353.4720401757,"l":3337.6435411918,"c":3345.0337066918,"v":201904.3502704884,"t":1724904000}
+{"o":3345.0337066918,"h":3365.137763035,"l":3338.6027157109,"c":3362.8734865376,"v":204528.7793301389,"t":1724907600}
+{"o":3362.8734865376,"h":3388.3797341563,"l":3358.5206331958,"c":3374.4266968114,"v":240412.0295976212,"t":1724911200}
+{"o":3374.4266968114,"h":3380.8721958294,"l":3368.6354904195,"c":3372.5092577796,"v":141627.5783849967,"t":1724914800}
+{"o":3372.5092577796,"h":3384.7946031273,"l":3366.3757063166,"c":3382.0635115909,"v":184976.3052243324,"t":1724918400}
+{"o":3382.0635115909,"h":3401.9309482425,"l":3377.7970359962,"c":3387.0961099552,"v":183634.6197412548,"t":1724922000}
+{"o":3387.0961099552,"h":3398.9745876558,"l":3378.8773330922,"c":3384.28850006,"v":163309.1261548036,"t":1724925600}
+{"o":3384.28850006,"h":3424.1268467893,"l":3383.3123974693,"c":3395.5993523173,"v":261520.7737256405,"t":1724929200}
+{"o":3395.5993523173,"h":3405.4534578627,"l":3385.0859943862,"c":3392.8763689101,"v":248883.1128355162,"t":1724932800}
+{"o":3392.8763689101,"h":3399.5339655617,"l":3374.2809849674,"c":3392.6985117286,"v":272092.760206398,"t":1724936400}
+{"o":3392.6985117286,"h":3402.3284967599,"l":3375.333287335,"c":3389.1290448305,"v":328313.2665932123,"t":1724940000}
+{"o":3389.1290448305,"h":3436.4418976935,"l":3387.4111146586,"c":3406.2134709851,"v":367270.664500787,"t":1724943600}
+{"o":3406.2134709851,"h":3423.7029479594,"l":3351.789218272,"c":3361.4163812564,"v":337258.0305645209,"t":1724947200}
+{"o":3361.4163812564,"h":3371.6890604573,"l":3347.9733402801,"c":3366.7522147827,"v":283220.4648643147,"t":1724950800}
+{"o":3366.7522147827,"h":3367.3034917027,"l":3243.4629690793,"c":3256.6810111227,"v":617764.2574366567,"t":1724954400}
+{"o":3256.6810111227,"h":3292.891831862,"l":3212.3273075216,"c":3270.3316521564,"v":465108.4724845126,"t":1724958000}
+{"o":3270.3316521564,"h":3295.510839192,"l":3245.9786373221,"c":3268.5150565698,"v":276333.0195084587,"t":1724961600}
+{"o":3268.5150565698,"h":3269.2408689381,"l":3245.5721703167,"c":3247.9839833595,"v":268105.2642229809,"t":1724965200}
+{"o":3247.9839833595,"h":3265.8853124922,"l":3218.5566961877,"c":3258.5532970218,"v":280991.1905597745,"t":1724968800}
+{"o":3258.5532970218,"h":3271.6068991555,"l":3249.1267474911,"c":3263.6768078074,"v":193126.1043551592,"t":1724972400}
+{"o":3263.6768078074,"h":3289.3487079359,"l":3254.1402448349,"c":3272.8934795401,"v":222614.237112982,"t":1724976000}
+{"o":3272.8934795401,"h":3280.9846503138,"l":3250.5940417724,"c":3261.6493579311,"v":183617.2585420298,"t":1724979600}
+{"o":3261.6493579311,"h":3267.5818490991,"l":3226.9790508424,"c":3244.8861528592,"v":240869.7024170815,"t":1724983200}
+{"o":3244.8861528592,"h":3245.6074588914,"l":3224.9003781905,"c":3233.741768832,"v":198061.1974444937,"t":1724986800}
+{"o":3233.741768832,"h":3260.7145188102,"l":3233.741768832,"c":3243.5953936788,"v":191087.7533898417,"t":1724990400}
+{"o":3243.5953936788,"h":3245.3521236847,"l":3198.4494875964,"c":3217.9009888878,"v":277367.9070622437,"t":1724994000}
+{"o":3217.9009888878,"h":3256.4812041015,"l":3203.5909519013,"c":3253.5171985824,"v":200172.2310933843,"t":1724997600}
+{"o":3253.5171985824,"h":3259.732539129,"l":3239.6691621938,"c":3240.4326173592,"v":160345.3551327318,"t":1725001200}
+{"o":3240.4326173592,"h":3261.3371741412,"l":3240.0011508641,"c":3251.403736207,"v":162279.8267425291,"t":1725004800}
+{"o":3251.403736207,"h":3264.6179866991,"l":3247.6958891382,"c":3258.9229416093,"v":170206.6993906202,"t":1725008400}
+{"o":3258.9229416093,"h":3263.7915074277,"l":3246.1962029308,"c":3251.2265275718,"v":148517.2774092304,"t":1725012000}
+{"o":3251.2265275718,"h":3256.6811205356,"l":3225.9876658389,"c":3232.3693316148,"v":172247.3014001337,"t":1725015600}
+{"o":3232.3693316148,"h":3280.0330104173,"l":3228.4666474354,"c":3261.6317046724,"v":356528.733346588,"t":1725019200}
+{"o":3261.6317046724,"h":3277.0960979074,"l":3217.0937141061,"c":3259.0458427999,"v":313352.1022233748,"t":1725022800}
+{"o":3259.0458427999,"h":3272.3821107566,"l":3161.3555817925,"c":3164.772828249,"v":476421.5657161726,"t":1725026400}
+{"o":3164.772828249,"h":3167.1683504631,"l":3081.344715605,"c":3106.2811621785,"v":701521.9853823803,"t":1725030000}
+{"o":3106.2811621785,"h":3135.5193580171,"l":3080.2401685436,"c":3121.0346360788,"v":506126.8996001479,"t":1725033600}
+{"o":3121.0346360788,"h":3143.8924844625,"l":3106.9801823039,"c":3134.4253903887,"v":273680.7298396445,"t":1725037200}
+{"o":3134.4253903887,"h":3214.5892159691,"l":3132.1063638864,"c":3194.5535894815,"v":401422.1593776923,"t":1725040800}
+{"o":3194.5535894815,"h":3194.5535894815,"l":3158.6376157282,"c":3169.3922083254,"v":288269.6811229417,"t":1725044400}
+{"o":3169.3922083254,"h":3184.0566989497,"l":3161.6523819343,"c":3179.2947836606,"v":218564.2994790306,"t":1725048000}
+{"o":3179.2947836606,"h":3194.002175932,"l":3174.0621345679,"c":3180.8308534033,"v":188955.3901568601,"t":1725051600}
+{"o":3180.8308534033,"h":3216.3545845781,"l":3179.5888918877,"c":3208.8316774036,"v":280877.989382532,"t":1725055200}
+{"o":3208.8316774036,"h":3230.4841301233,"l":3207.1406781124,"c":3216.4283068683,"v":223074.3877753684,"t":1725058800}
+{"o":3216.4283068683,"h":3244.6604537605,"l":3213.4929118635,"c":3223.955393216,"v":204963.6777250324,"t":1725062400}
+{"o":3223.955393216,"h":3228.3497422775,"l":3213.731697791,"c":3214.7183479432,"v":158118.4667990891,"t":1725066000}
+{"o":3214.7183479432,"h":3218.8853873975,"l":3205.0869567052,"c":3218.7978030851,"v":165489.6698633517,"t":1725069600}
+{"o":3218.7978030851,"h":3235.6369058393,"l":3215.4289239355,"c":3222.9791420662,"v":129181.6749132634,"t":1725073200}
+{"o":3222.9791420662,"h":3234.279051342,"l":3221.2206939224,"c":3231.9189113702,"v":98951.3871288486,"t":1725076800}
+{"o":3231.9189113702,"h":3231.9189113702,"l":3208.2452503725,"c":3209.4531031742,"v":128294.9643528563,"t":1725080400}
+{"o":3209.4531031742,"h":3224.7095769289,"l":3202.5390866522,"c":3215.6589243268,"v":109822.3134480957,"t":1725084000}
+{"o":3215.6589243268,"h":3220.5582973553,"l":3202.8182093863,"c":3208.1566197377,"v":110189.0069922142,"t":1725087600}
+{"o":3208.1566197377,"h":3213.2856972964,"l":3168.4142328144,"c":3169.317321755,"v":143315.1150179802,"t":1725091200}
+{"o":3169.317321755,"h":3187.731475059,"l":3152.7116276267,"c":3184.1717174773,"v":133699.0297880617,"t":1725094800}
+{"o":3184.1717174773,"h":3205.0183456248,"l":3181.1080027619,"c":3196.3902638275,"v":121575.1286053257,"t":1725098400}
+{"o":3196.3902638275,"h":3201.9878744598,"l":3188.4270107619,"c":3193.6802407478,"v":102286.8397274385,"t":1725102000}
+{"o":3193.6802407478,"h":3200.140944857,"l":3183.5294258337,"c":3191.0546467098,"v":112389.29514771,"t":1725105600}
+{"o":3191.0546467098,"h":3195.2053115826,"l":3165.1489187783,"c":3166.3169186588,"v":194378.2341298984,"t":1725109200}
+{"o":3166.3169186588,"h":3182.3615078776,"l":3160.4228549275,"c":3175.5327207595,"v":148160.6944362982,"t":1725112800}
+{"o":3175.5327207595,"h":3185.2033729512,"l":3167.7144369101,"c":3183.4226668156,"v":124960.3525302911,"t":1725116400}
+{"o":3183.4226668156,"h":3186.1762990172,"l":3162.0363708725,"c":3172.4660052376,"v":136173.1117842361,"t":1725120000}
+{"o":3172.4660052376,"h":3177.4046117359,"l":3145.0177745234,"c":3163.8652008902,"v":184324.8415233045,"t":1725123600}
+{"o":3163.8652008902,"h":3182.1660755181,"l":3153.8230504716,"c":3156.3032285157,"v":141310.7761448869,"t":1725127200}
+{"o":3156.3032285157,"h":3158.4748849422,"l":3137.3259866781,"c":3145.5522023325,"v":124947.3546962879,"t":1725130800}
+{"o":3145.5522023325,"h":3159.9852189004,"l":3134.6052335163,"c":3155.1668811694,"v":145544.7555329695,"t":1725134400}
+{"o":3155.1668811694,"h":3177.254517296,"l":3148.7468659953,"c":3168.323855712,"v":138845.0904385542,"t":1725138000}
+{"o":3168.323855712,"h":3175.1512256224,"l":3154.2404804707,"c":3155.1055886917,"v":114574.3335907166,"t":1725141600}
+{"o":3155.1055886917,"h":3161.312173833,"l":3143.3547402888,"c":3154.2838225305,"v":102323.3010783323,"t":1725145200}
+{"o":3154.2838225305,"h":3160.6887051764,"l":3146.0152781025,"c":3154.82314131,"v":136536.2534633812,"t":1725148800}
+{"o":3154.82314131,"h":3158.2587711171,"l":3105.832476409,"c":3113.8626253813,"v":219603.6189701036,"t":1725152400}
+{"o":3113.8626253813,"h":3122.3440949874,"l":3096.0370212557,"c":3122.1761864289,"v":246344.373999916,"t":1725156000}
+{"o":3122.1761864289,"h":3133.5639292896,"l":3115.9723634853,"c":3125.3327662435,"v":119618.3164628297,"t":1725159600}
+{"o":3125.3327662435,"h":3125.3327662435,"l":3107.689710387,"c":3116.6234031228,"v":111361.2515855949,"t":1725163200}
+{"o":3116.6234031228,"h":3120.8212027891,"l":3054.2014020292,"c":3066.165046736,"v":211295.6542968984,"t":1725166800}
+{"o":3066.165046736,"h":3094.914296617,"l":3064.4579717537,"c":3092.4068831406,"v":144869.0024147755,"t":1725170400}
+{"o":3092.4068831406,"h":3099.778609675,"l":3078.0219669406,"c":3095.256810568,"v":168141.8501566252,"t":1725174000}
+{"o":3095.256810568,"h":3096.0058690606,"l":3057.0549346978,"c":3061.5305963037,"v":162912.309172562,"t":1725177600}
+{"o":3061.5305963037,"h":3081.7546967243,"l":3051.1642692263,"c":3058.6135676398,"v":193402.5858656077,"t":1725181200}
+{"o":3058.6135676398,"h":3062.2179441266,"l":3035.6927630434,"c":3040.9162543127,"v":182600.2974237347,"t":1725184800}
+{"o":3040.9162543127,"h":3075.7219794347,"l":3034.4773205431,"c":3073.8261541968,"v":175363.4163016657,"t":1725188400}
+{"o":3073.8261541968,"h":3079.6920414605,"l":3050.5259059939,"c":3054.242641347,"v":140097.812390915,"t":1725192000}
+{"o":3054.242641347,"h":3068.2773599002,"l":3014.7551452538,"c":3066.1132851138,"v":218384.1903819178,"t":1725195600}
+{"o":3066.1132851138,"h":3091.4538791939,"l":3030.7385927327,"c":3073.0986606457,"v":391449.8589740403,"t":1725199200}
+{"o":3073.0986606457,"h":3142.2054235972,"l":3065.3868821813,"c":3129.7378187579,"v":373189.8066979314,"t":1725202800}
+{"o":3129.7378187579,"h":3140.0667002637,"l":3093.3594949544,"c":3099.8086930837,"v":233336.6076861095,"t":1725206400}
+{"o":3099.8086930837,"h":3112.2635775552,"l":3074.9005160377,"c":3091.952776463,"v":204053.5981137351,"t":1725210000}
+{"o":3091.952776463,"h":3152.7315236489,"l":3086.8288816682,"c":3140.9625471902,"v":288482.1693340751,"t":1725213600}
+{"o":3140.9625471902,"h":3167.9738161192,"l":3128.3923870417,"c":3152.625103353,"v":263467.5323078248,"t":1725217200}
+{"o":3152.625103353,"h":3172.9848007311,"l":3133.4944269234,"c":3145.3076377158,"v":356564.4816614072,"t":1725220800}
+{"o":3145.3076377158,"h":3147.001863686,"l":3102.2957262477,"c":3119.575112994,"v":186902.9904059448,"t":1725224400}
+{"o":3119.575112994,"h":3122.6377214247,"l":2982.9448466866,"c":3009.6291224046,"v":423193.3165275977,"t":1725228000}
+{"o":3009.6291224046,"h":3041.6562904158,"l":2970.8532844993,"c":2995.2376051783,"v":386787.0555146352,"t":1725231600}
+{"o":2995.2376051783,"h":3038.3208437317,"l":2990.2940784875,"c":3021.0670745372,"v":284551.087086445,"t":1725235200}
+{"o":3021.0670745372,"h":3041.008304123,"l":3009.9188758877,"c":3024.2148686778,"v":229222.9095858834,"t":1725238800}
+{"o":3024.2148686778,"h":3045.837881884,"l":2994.2862272788,"c":3013.5460782979,"v":227467.4384804949,"t":1725242400}
+{"o":3013.5460782979,"h":3042.4794296159,"l":3011.9483961643,"c":3035.0447004961,"v":221636.1129759276,"t":1725246000}
+{"o":3035.0447004961,"h":3044.0724407004,"l":2967.371445144,"c":2972.6807384371,"v":304002.550863226,"t":1725249600}
+{"o":2972.6807384371,"h":3029.540706041,"l":2971.3223738372,"c":3009.748805937,"v":270891.4875732295,"t":1725253200}
+{"o":3009.748805937,"h":3023.9708265235,"l":2990.9439603481,"c":3002.070399887,"v":175303.8105685173,"t":1725256800}
+{"o":3002.070399887,"h":3015.8198417746,"l":2957.1463513592,"c":2975.1937858561,"v":201888.140068463,"t":1725260400}
+{"o":2975.1937858561,"h":3044.3715043131,"l":2966.4548027676,"c":3027.7631922931,"v":303925.8544347477,"t":1725264000}
+{"o":3027.7631922931,"h":3072.5160782181,"l":3006.9117784066,"c":3069.5038022201,"v":284082.3857654363,"t":1725267600}
+{"o":3069.5038022201,"h":3098.3904288728,"l":3060.0993832496,"c":3077.1150371932,"v":297929.3566224714,"t":1725271200}
+{"o":3077.1150371932,"h":3092.1920704409,"l":3065.5958818635,"c":3071.745168729,"v":187722.9532773389,"t":1725274800}
+{"o":3071.745168729,"h":3087.4860759094,"l":3061.2971543812,"c":3074.6346113038,"v":179143.2245114598,"t":1725278400}
+{"o":3074.6346113038,"h":3087.1800520309,"l":3047.023252393,"c":3048.5769928754,"v":180743.7613174086,"t":1725282000}
+{"o":3048.5769928754,"h":3106.8670950852,"l":3030.919432562,"c":3097.2664070855,"v":339335.4295929453,"t":1725285600}
+{"o":3097.2664070855,"h":3109.9659984842,"l":3084.9212694637,"c":3089.5064282409,"v":245910.2120606502,"t":1725289200}
+{"o":3089.5064282409,"h":3109.523747274,"l":3070.3908251311,"c":3074.8281485259,"v":227228.7826338094,"t":1725292800}
+{"o":3074.8281485259,"h":3115.2215937938,"l":3074.8281485259,"c":3107.4456563056,"v":246984.099324296,"t":1725296400}
+{"o":3107.4456563056,"h":3120.1476905898,"l":3088.8807417529,"c":3106.4971981724,"v":202648.3480248898,"t":1725300000}
+{"o":3106.4971981724,"h":3112.4191628017,"l":3095.7300090069,"c":3100.6903658922,"v":151526.5296159398,"t":1725303600}
+{"o":3100.6903658922,"h":3146.1949349936,"l":3094.6130255922,"c":3138.7325872937,"v":268512.4725618073,"t":1725307200}
+{"o":3138.7325872937,"h":3148.8681906524,"l":3119.9098065384,"c":3127.6803245721,"v":274015.5960285415,"t":1725310800}
+{"o":3127.6803245721,"h":3145.0707320897,"l":3123.1196123031,"c":3142.5073786253,"v":214448.120225904,"t":1725314400}
+{"o":3142.5073786253,"h":3155.8571452254,"l":3136.7094414736,"c":3144.5320704459,"v":175443.2451907448,"t":1725318000}
+{"o":3144.5320704459,"h":3151.339686372,"l":3127.4989867143,"c":3147.9248103111,"v":197847.2446550337,"t":1725321600}
+{"o":3147.9248103111,"h":3158.5869678494,"l":3135.0843275061,"c":3157.4629305177,"v":212257.4622405466,"t":1725325200}
+{"o":3157.4629305177,"h":3202.8719930061,"l":3154.9992351366,"c":3164.9228423366,"v":349831.8499130214,"t":1725328800}
+{"o":3164.9228423366,"h":3175.2510187534,"l":3155.5795813818,"c":3159.0102616766,"v":225387.1912836342,"t":1725332400}
+{"o":3159.0102616766,"h":3167.7007667261,"l":3135.9043549675,"c":3145.7771116101,"v":292033.5288525484,"t":1725336000}
+{"o":3145.7771116101,"h":3158.0989396648,"l":3134.8915536258,"c":3147.0408905974,"v":183440.486629285,"t":1725339600}
+{"o":3147.0408905974,"h":3147.2234388568,"l":3112.9106412288,"c":3115.5934886012,"v":194109.9707138769,"t":1725343200}
+{"o":3115.5934886012,"h":3142.6474851948,"l":3115.5934886012,"c":3136.9596236278,"v":154301.4333664629,"t":1725346800}
+{"o":3136.9596236278,"h":3138.1379515307,"l":3095.0912571619,"c":3105.2944159031,"v":238681.3589739147,"t":1725350400}
+{"o":3105.2944159031,"h":3123.9981171176,"l":3104.1036453318,"c":3113.2596356715,"v":180313.8220939339,"t":1725354000}
+{"o":3113.2596356715,"h":3132.774793064,"l":3109.1889956464,"c":3120.9486218173,"v":161660.9301910314,"t":1725357600}
+{"o":3120.9486218173,"h":3135.3085313318,"l":3115.7993946562,"c":3131.1589938543,"v":164365.4058934411,"t":1725361200}
+{"o":3131.1589938543,"h":3158.9751291454,"l":3129.791916595,"c":3133.8234123538,"v":228175.1270744653,"t":1725364800}
+{"o":3133.8234123538,"h":3140.9946761636,"l":3057.8840763498,"c":3066.666455247,"v":396734.5531670057,"t":1725368400}
+{"o":3066.666455247,"h":3066.666455247,"l":3031.4954914607,"c":3036.2374217571,"v":387104.314523902,"t":1725372000}
+{"o":3036.2374217571,"h":3047.6932352105,"l":3002.0625539795,"c":3023.2548905551,"v":340067.6032614152,"t":1725375600}
+{"o":3023.2548905551,"h":3043.2054920468,"l":3012.9817138889,"c":3028.7512359556,"v":272713.688047125,"t":1725379200}
+{"o":3028.7512359556,"h":3062.8500718478,"l":3026.4639468729,"c":3032.4611462005,"v":294176.0765472366,"t":1725382800}
+{"o":3032.4611462005,"h":3058.2043652038,"l":3023.9003079964,"c":3052.4784628885,"v":264999.8493369815,"t":1725386400}
+{"o":3052.4784628885,"h":3081.1927325285,"l":3047.5251070594,"c":3051.1551382387,"v":296569.3231865728,"t":1725390000}
+{"o":3051.1551382387,"h":3066.1367589443,"l":3031.5625197852,"c":3042.8242054901,"v":224466.2674593254,"t":1725393600}
+{"o":3042.8242054901,"h":3045.5488824563,"l":3013.6165234416,"c":3032.7617253166,"v":235676.2067839607,"t":1725397200}
+{"o":3032.7617253166,"h":3038.2094682275,"l":3015.6046456694,"c":3017.93400421,"v":150230.8842043442,"t":1725400800}
+{"o":3017.93400421,"h":3019.7464498745,"l":2962.8847003795,"c":2973.4272244925,"v":289048.6112963302,"t":1725404400}
+{"o":2973.4272244925,"h":3003.0104795098,"l":2891.5212570385,"c":2951.0675646217,"v":331939.2670049237,"t":1725408000}
+{"o":2951.0675646217,"h":2973.2627039193,"l":2856.5148633402,"c":2956.8007691903,"v":772107.1621778494,"t":1725411600}
+{"o":2956.8007691903,"h":2973.4310848805,"l":2941.644470093,"c":2963.2581175816,"v":236512.5783862387,"t":1725415200}
+{"o":2963.2581175816,"h":2982.9396038402,"l":2961.2082059632,"c":2975.9037687117,"v":176256.3300342019,"t":1725418800}
+{"o":2975.9037687117,"h":2981.9360924067,"l":2957.6060311685,"c":2979.092734721,"v":160992.2527250842,"t":1725422400}
+{"o":2979.092734721,"h":2979.092734721,"l":2949.741543552,"c":2954.8641543975,"v":178047.695886945,"t":1725426000}
+{"o":2954.8641543975,"h":3003.0410875111,"l":2954.8641543975,"c":2987.146614717,"v":248020.6951957129,"t":1725429600}
+{"o":2987.146614717,"h":3061.8954492076,"l":2985.9982099834,"c":3035.6831235244,"v":427378.527594533,"t":1725433200}
+{"o":3035.6831235244,"h":3046.1041100403,"l":3023.7482957955,"c":3027.9756843168,"v":205524.8535832846,"t":1725436800}
+{"o":3027.9756843168,"h":3046.3218345165,"l":3019.088046107,"c":3019.2805819368,"v":178461.3411984285,"t":1725440400}
+{"o":3019.2805819368,"h":3026.0593540689,"l":2993.3987637194,"c":2995.4058921379,"v":224800.697525446,"t":1725444000}
+{"o":2995.4058921379,"h":3013.7953386905,"l":2985.6484904685,"c":2994.6818481814,"v":185568.9569270866,"t":1725447600}
+{"o":2994.6818481814,"h":3019.4800857623,"l":2981.6666940442,"c":2998.0391928109,"v":261469.6485630382,"t":1725451200}
+{"o":2998.0391928109,"h":3016.9949049072,"l":2980.738473439,"c":3013.3445503469,"v":333901.7262350292,"t":1725454800}
+{"o":3013.3445503469,"h":3114.985255911,"l":2997.6424068186,"c":3096.8355730139,"v":591857.2369418791,"t":1725458400}
+{"o":3096.8355730139,"h":3127.7924989564,"l":3071.1583438646,"c":3118.6240859996,"v":528838.1024013595,"t":1725462000}
+{"o":3118.6240859996,"h":3146.513750489,"l":3092.4513841575,"c":3121.0858746011,"v":433040.4567183018,"t":1725465600}
+{"o":3121.0858746011,"h":3126.6389139149,"l":3090.3164230862,"c":3090.6844176275,"v":291244.1438508104,"t":1725469200}
+{"o":3090.6844176275,"h":3112.1373168545,"l":3090.4450646204,"c":3100.3916103594,"v":248200.5149054419,"t":1725472800}
+{"o":3100.3916103594,"h":3119.8362582898,"l":3092.9208603956,"c":3105.3392324238,"v":209815.6753764614,"t":1725476400}
+{"o":3105.3392324238,"h":3125.791012339,"l":3096.7109091046,"c":3120.4269923013,"v":209812.9874320368,"t":1725480000}
+{"o":3120.4269923013,"h":3133.8525498772,"l":3113.5257188842,"c":3128.9807074576,"v":166555.3466406138,"t":1725483600}
+{"o":3128.9807074576,"h":3138.6679193669,"l":3110.4452329768,"c":3124.9892504237,"v":195530.3144261564,"t":1725487200}
+{"o":3124.9892504237,"h":3131.4447053767,"l":3105.3805598823,"c":3112.8992307319,"v":169335.3006663184,"t":1725490800}
+{"o":3112.8992307319,"h":3131.9191096452,"l":3097.3260647156,"c":3097.4097544898,"v":185678.3488652094,"t":1725494400}
+{"o":3097.4097544898,"h":3129.3910723297,"l":3097.4097544898,"c":3119.0413579985,"v":184929.0377182137,"t":1725498000}
+{"o":3119.0413579985,"h":3126.3313813674,"l":3099.1907538768,"c":3101.6089647459,"v":232161.1214004747,"t":1725501600}
+{"o":3101.6089647459,"h":3101.6089647459,"l":3059.6813674742,"c":3067.1075597862,"v":276267.5257244815,"t":1725505200}
+{"o":3067.1075597862,"h":3128.7956896322,"l":3060.4219462478,"c":3110.6901932927,"v":216115.6374068271,"t":1725508800}
+{"o":3110.6901932927,"h":3114.0951184175,"l":3080.9010453694,"c":3084.6333142224,"v":207456.4415068786,"t":1725512400}
+{"o":3084.6333142224,"h":3091.0100561415,"l":3049.2289424451,"c":3077.6695996921,"v":219559.7726306375,"t":1725516000}
+{"o":3077.6695996921,"h":3107.5122487502,"l":3075.5799116731,"c":3101.8001954307,"v":177757.6969019745,"t":1725519600}
+{"o":3101.8001954307,"h":3118.5847996497,"l":3084.2783664724,"c":3093.828339838,"v":184674.1601660954,"t":1725523200}
+{"o":3093.828339838,"h":3096.2230277488,"l":3069.379719111,"c":3082.3102161984,"v":175875.4565782938,"t":1725526800}
+{"o":3082.3102161984,"h":3094.3948518415,"l":3071.1659888571,"c":3088.8941699998,"v":193566.1377675202,"t":1725530400}
+{"o":3088.8941699998,"h":3103.561255201,"l":3077.7536183873,"c":3095.830935612,"v":161342.6396812512,"t":1725534000}
+{"o":3095.830935612,"h":3125.602364285,"l":3073.637959778,"c":3108.3054603898,"v":335252.2805689762,"t":1725537600}
+{"o":3108.3054603898,"h":3144.3085633537,"l":3103.1810012434,"c":3135.2742487936,"v":418906.2230959071,"t":1725541200}
+{"o":3135.2742487936,"h":3155.0542668228,"l":3073.8086530318,"c":3073.9399620303,"v":500040.5888490643,"t":1725544800}
+{"o":3073.9399620303,"h":3084.3257657877,"l":3025.7238580952,"c":3043.8472244322,"v":495525.273237341,"t":1725548400}
+{"o":3043.8472244322,"h":3055.9261098234,"l":3016.8817690481,"c":3031.0245609893,"v":328091.7668309982,"t":1725552000}
+{"o":3031.0245609893,"h":3049.2017740091,"l":3021.0004467389,"c":3046.9615306735,"v":294149.2542245902,"t":1725555600}
+{"o":3046.9615306735,"h":3055.3940119219,"l":3030.7246503139,"c":3042.6018271635,"v":258925.4594668331,"t":1725559200}
+{"o":3042.6018271635,"h":3044.3130158653,"l":2971.289325024,"c":2992.6665529466,"v":458774.6534261316,"t":1725562800}
+{"o":2992.6665529466,"h":3006.4172435228,"l":2983.2866029323,"c":2990.2721573138,"v":211445.6724180126,"t":1725566400}
+{"o":2990.2721573138,"h":3021.9200302078,"l":2989.4565302794,"c":3016.7950550579,"v":224888.5414649491,"t":1725570000}
+{"o":3016.7950550579,"h":3026.290611221,"l":2992.0950854889,"c":3019.0745119384,"v":170633.6190557472,"t":1725573600}
+{"o":3019.0745119384,"h":3023.0448439631,"l":3007.5053469361,"c":3015.2421568387,"v":157147.0939653934,"t":1725577200}
+{"o":3015.2421568387,"h":3026.292589447,"l":2997.3619758608,"c":3016.6552335225,"v":201391.6076417428,"t":1725580800}
+{"o":3016.6552335225,"h":3044.1709835531,"l":3000.6630261597,"c":3035.6745528544,"v":198824.0212513252,"t":1725584400}
+{"o":3035.6745528544,"h":3064.3060479715,"l":3028.3344876953,"c":3058.326369384,"v":208626.9282157581,"t":1725588000}
+{"o":3058.326369384,"h":3065.8704916098,"l":3045.5141122182,"c":3045.5141122182,"v":196644.2428858639,"t":1725591600}
+{"o":3045.5141122182,"h":3057.1442862475,"l":3038.2027227363,"c":3039.5314211185,"v":176144.466089377,"t":1725595200}
+{"o":3039.5314211185,"h":3045.7473409777,"l":3018.6650663776,"c":3034.7933036319,"v":177146.6021030113,"t":1725598800}
+{"o":3034.7933036319,"h":3039.5230913607,"l":3022.7586352371,"c":3035.1661587205,"v":146594.700971903,"t":1725602400}
+{"o":3035.1661587205,"h":3036.2728670846,"l":2942.6761918929,"c":2985.8069878686,"v":320684.6908232508,"t":1725606000}
+{"o":2985.8069878686,"h":3009.5095205945,"l":2982.7397030669,"c":2994.1990733835,"v":195281.9136681981,"t":1725609600}
+{"o":2994.1990733835,"h":3019.3459890605,"l":2989.9363472601,"c":3015.452059069,"v":165099.2195181219,"t":1725613200}
+{"o":3015.452059069,"h":3054.2148977458,"l":3014.495179648,"c":3040.4467084306,"v":241406.3265738796,"t":1725616800}
+{"o":3040.4467084306,"h":3045.1382596933,"l":3024.9201541138,"c":3036.1918136677,"v":224644.6975370821,"t":1725620400}
+{"o":3036.1918136677,"h":3125.7443478059,"l":3023.0759916966,"c":3112.7518422692,"v":689284.7793380698,"t":1725624000}
+{"o":3112.7518422692,"h":3129.4653175435,"l":3034.6013876554,"c":3050.8286273151,"v":607588.5099886861,"t":1725627600}
+{"o":3050.8286273151,"h":3050.8286273151,"l":2983.2678838278,"c":3007.6029595795,"v":761289.2009798093,"t":1725631200}
+{"o":3007.6029595795,"h":3028.8812891242,"l":2951.3840690686,"c":2983.672739425,"v":647030.122692398,"t":1725634800}
+{"o":2983.672739425,"h":2988.8903380157,"l":2917.6355520199,"c":2945.3172828834,"v":743754.5135983892,"t":1725638400}
+{"o":2945.3172828834,"h":2979.7831556372,"l":2922.9490220501,"c":2952.6937811377,"v":456469.5035278464,"t":1725642000}
+{"o":2952.6937811377,"h":2956.3658619595,"l":2905.4983260361,"c":2908.6054082048,"v":420597.5819353157,"t":1725645600}
+{"o":2908.6054082048,"h":2937.2109936981,"l":2881.7663859014,"c":2913.8652473539,"v":513617.0573390015,"t":1725649200}
+{"o":2913.8652473539,"h":2934.6937941024,"l":2816.3413632692,"c":2824.8612251336,"v":597033.3878421669,"t":1725652800}
+{"o":2824.8612251336,"h":2906.2828969645,"l":2810.2562145692,"c":2906.2828969645,"v":491558.4582058577,"t":1725656400}
+{"o":2906.2828969645,"h":2921.9429089777,"l":2888.7031969438,"c":2905.8666222157,"v":223533.7796830661,"t":1725660000}
+{"o":2905.8666222157,"h":2918.985537892,"l":2902.5574508729,"c":2914.2392577661,"v":177450.0308287159,"t":1725663600}
+{"o":2914.2392577661,"h":2929.9980370138,"l":2908.8621144571,"c":2911.8264749956,"v":242338.312011453,"t":1725667200}
+{"o":2911.8264749956,"h":2917.884961712,"l":2893.1203439695,"c":2902.3584490171,"v":173551.0454841083,"t":1725670800}
+{"o":2902.3584490171,"h":2922.4631310153,"l":2898.1877740969,"c":2915.8104537383,"v":149807.1690845586,"t":1725674400}
+{"o":2915.8104537383,"h":2923.9511834604,"l":2913.4914681355,"c":2916.9306070665,"v":132926.5739169037,"t":1725678000}
+{"o":2916.9306070665,"h":2941.3591073059,"l":2915.2674415429,"c":2940.2442628387,"v":174806.8652781088,"t":1725681600}
+{"o":2940.2442628387,"h":2965.8812148667,"l":2937.6473715734,"c":2957.7757102004,"v":208462.4717136263,"t":1725685200}
+{"o":2957.7757102004,"h":2970.7529095477,"l":2954.8233252368,"c":2968.8442155382,"v":170702.9589239878,"t":1725688800}
+{"o":2968.8442155382,"h":2994.6346905557,"l":2962.176253677,"c":2974.5203045573,"v":188628.1544298278,"t":1725692400}
+{"o":2974.5203045573,"h":2978.2055716415,"l":2956.5310267072,"c":2970.2965670573,"v":155234.7185874184,"t":1725696000}
+{"o":2970.2965670573,"h":2975.4332435246,"l":2955.1534921647,"c":2962.7523914279,"v":131144.8527102761,"t":1725699600}
+{"o":2962.7523914279,"h":2972.6580396811,"l":2957.4946113335,"c":2957.4946113335,"v":138952.3283851795,"t":1725703200}
+{"o":2957.4946113335,"h":2970.5235909642,"l":2953.5790499529,"c":2959.8157439325,"v":131756.5514621427,"t":1725706800}
+{"o":2959.8157439325,"h":2978.2688785128,"l":2959.8157439325,"c":2969.1561244755,"v":137788.8125269149,"t":1725710400}
+{"o":2969.1561244755,"h":2978.2793428113,"l":2944.1294035056,"c":2962.4448781872,"v":197630.7420090898,"t":1725714000}
+{"o":2962.4448781872,"h":2981.8566715071,"l":2959.5753460116,"c":2980.5362075546,"v":189365.4355058092,"t":1725717600}
+{"o":2980.5362075546,"h":3017.7271297442,"l":2980.5362075546,"c":3003.1418689499,"v":303554.6714394465,"t":1725721200}
+{"o":3003.1418689499,"h":3011.0906398271,"l":2970.5886456122,"c":2972.3134616508,"v":235712.4921376554,"t":1725724800}
+{"o":2972.3134616508,"h":2982.4746214229,"l":2949.4988996897,"c":2955.9472842285,"v":251874.2328000955,"t":1725728400}
+{"o":2955.9472842285,"h":2981.7797951498,"l":2942.7549834301,"c":2973.4267824445,"v":239443.1946342151,"t":1725732000}
+{"o":2973.4267824445,"h":3003.4438561024,"l":2971.4421124703,"c":2991.0744993293,"v":179235.1429747448,"t":1725735600}
+{"o":2991.0744993293,"h":2993.8832341008,"l":2967.0751602301,"c":2967.0751602301,"v":148698.2624546303,"t":1725739200}
+{"o":2967.0751602301,"h":2980.3664509582,"l":2953.1605901597,"c":2957.6367107831,"v":157688.4233727512,"t":1725742800}
+{"o":2957.6367107831,"h":2966.863842262,"l":2934.4573553543,"c":2954.8765948687,"v":140188.3531458019,"t":1725746400}
+{"o":2954.8765948687,"h":2979.8006606456,"l":2946.6728718703,"c":2976.8441981424,"v":120628.9644955001,"t":1725750000}
+{"o":2976.8441981424,"h":2982.1889365747,"l":2957.6189024016,"c":2972.6974145467,"v":145089.4138526942,"t":1725753600}
+{"o":2972.6974145467,"h":2989.9962596517,"l":2971.5197655483,"c":2981.6077990879,"v":135864.6104294959,"t":1725757200}
+{"o":2981.6077990879,"h":2993.2712989521,"l":2980.6176974257,"c":2987.9535774377,"v":140906.4931004322,"t":1725760800}
+{"o":2987.9535774377,"h":2995.3066634159,"l":2979.2031517765,"c":2989.5801784161,"v":114435.3167427023,"t":1725764400}
+{"o":2989.5801784161,"h":3000.4445458989,"l":2984.699754895,"c":2994.3004198835,"v":122300.4297936408,"t":1725768000}
+{"o":2994.3004198835,"h":2994.5779743759,"l":2980.0589618503,"c":2980.0589618503,"v":151932.864270508,"t":1725771600}
+{"o":2980.0589618503,"h":2995.6885506434,"l":2979.969440294,"c":2992.1297287267,"v":97262.8923331086,"t":1725775200}
+{"o":2992.1297287267,"h":3032.1232410978,"l":2990.7693386981,"c":3020.4356103209,"v":185635.1839738369,"t":1725778800}
+{"o":3020.4356103209,"h":3027.0716171621,"l":3010.7981241985,"c":3025.2484237006,"v":205235.9073819515,"t":1725782400}
+{"o":3025.2484237006,"h":3052.6716582352,"l":3021.9983903662,"c":3023.2006956821,"v":229940.4431226352,"t":1725786000}
+{"o":3023.2006956821,"h":3047.3420428271,"l":3021.798345488,"c":3045.1113641155,"v":152555.0913289481,"t":1725789600}
+{"o":3045.1113641155,"h":3051.8518948762,"l":3030.3145185118,"c":3032.2395286163,"v":145156.6104756593,"t":1725793200}
+{"o":3032.2395286163,"h":3036.2803408073,"l":2998.3052071462,"c":3001.0758809041,"v":186226.9689496969,"t":1725796800}
+{"o":3001.0758809041,"h":3008.5379683546,"l":2990.8817542441,"c":3006.4444007954,"v":174214.9205708065,"t":1725800400}
+{"o":3006.4444007954,"h":3010.1191134547,"l":2974.3342404337,"c":2974.3342404337,"v":267760.5385935783,"t":1725804000}
+{"o":2974.3342404337,"h":2982.9790306578,"l":2951.4316608329,"c":2954.3733941262,"v":413552.1178711893,"t":1725807600}
+{"o":2954.3733941262,"h":2991.6453194731,"l":2951.7185838142,"c":2977.5573298735,"v":194214.1433530295,"t":1725811200}
+{"o":2977.5573298735,"h":3013.96843139,"l":2976.9332948949,"c":3012.5948306801,"v":177821.7498382688,"t":1725814800}
+{"o":3012.5948306801,"h":3014.8262517464,"l":2997.3208947202,"c":3001.9144462776,"v":159974.8077660222,"t":1725818400}
+{"o":3001.9144462776,"h":3008.934103573,"l":2992.9504488075,"c":2999.614460221,"v":125750.155758226,"t":1725822000}
+{"o":2999.614460221,"h":3005.3153059408,"l":2991.5232518461,"c":3001.9817405684,"v":113718.6362915734,"t":1725825600}
+{"o":3001.9817405684,"h":3027.5141099209,"l":3001.6488815123,"c":3010.9427788275,"v":224806.9103791144,"t":1725829200}
+{"o":3010.9427788275,"h":3069.2066063812,"l":3001.0408829902,"c":3014.7198150446,"v":458074.4364602726,"t":1725832800}
+{"o":3014.7198150446,"h":3037.8822770172,"l":3011.4027276392,"c":3033.4997606735,"v":186827.9901580557,"t":1725836400}
+{"o":3033.4997606735,"h":3054.4874260698,"l":3011.0825257178,"c":3033.3224881602,"v":237711.8027229914,"t":1725840000}
+{"o":3033.3224881602,"h":3049.9979561259,"l":3012.5223623285,"c":3026.0743048059,"v":240884.363894411,"t":1725843600}
+{"o":3026.0743048059,"h":3029.0593165814,"l":2992.2806933417,"c":3014.7976828737,"v":207363.4054712994,"t":1725847200}
+{"o":3014.7976828737,"h":3015.3677178825,"l":2982.21910451,"c":2998.0094539337,"v":186432.2339621086,"t":1725850800}
+{"o":2998.0094539337,"h":3002.7068093782,"l":2981.4938293389,"c":2990.1084770534,"v":144779.4335337697,"t":1725854400}
+{"o":2990.1084770534,"h":2995.6550285941,"l":2972.429456029,"c":2979.1807116313,"v":147492.2165703296,"t":1725858000}
+{"o":2979.1807116313,"h":3001.0721432432,"l":2976.1066250601,"c":2998.4554467843,"v":192948.7364379416,"t":1725861600}
+{"o":2998.4554467843,"h":3015.8069289243,"l":2988.3218385976,"c":3014.6332422447,"v":155304.469691406,"t":1725865200}
+{"o":3014.6332422447,"h":3035.3897704717,"l":3011.6348493844,"c":3028.4823238613,"v":220094.9876828039,"t":1725868800}
+{"o":3028.4823238613,"h":3053.2899177926,"l":3014.4616621824,"c":3018.4650101955,"v":217559.3321110111,"t":1725872400}
+{"o":3018.4650101955,"h":3039.1792337925,"l":3011.9311498321,"c":3026.9591020608,"v":160050.6662580176,"t":1725876000}
+{"o":3026.9591020608,"h":3029.7168041354,"l":3011.4713442232,"c":3016.7585153948,"v":141374.1276354945,"t":1725879600}
+{"o":3016.7585153948,"h":3018.7308084607,"l":2995.8667722053,"c":3013.8137740104,"v":218634.2252763072,"t":1725883200}
+{"o":3013.8137740104,"h":3035.4090456698,"l":2999.7421678024,"c":3024.5196835209,"v":305371.1500797975,"t":1725886800}
+{"o":3024.5196835209,"h":3033.3799934471,"l":2960.2297045549,"c":2965.1075761895,"v":393420.4133109785,"t":1725890400}
+{"o":2965.1075761895,"h":2998.8791531673,"l":2960.1617253178,"c":2992.8044521799,"v":302793.2921680178,"t":1725894000}
+{"o":2992.8044521799,"h":3118.807950473,"l":2989.7592693294,"c":3092.6297897462,"v":597800.1766407893,"t":1725897600}
+{"o":3092.6297897462,"h":3120.6443767828,"l":3088.1557135939,"c":3097.4392257199,"v":418424.8881588798,"t":1725901200}
+{"o":3097.4392257199,"h":3111.4702233199,"l":3083.1057107874,"c":3105.4601016263,"v":325733.2226680632,"t":1725904800}
+{"o":3105.4601016263,"h":3151.3148541356,"l":3101.4396695067,"c":3147.1121617073,"v":302585.4968113154,"t":1725908400}
+{"o":3147.1121617073,"h":3154.0234425791,"l":3117.7288470613,"c":3140.1010967294,"v":238238.8899630564,"t":1725912000}
+{"o":3140.1010967294,"h":3194.9480321351,"l":3134.8676826397,"c":3150.1257027451,"v":450851.0750149552,"t":1725915600}
+{"o":3150.1257027451,"h":3162.9609262068,"l":3122.6988133036,"c":3133.7299385501,"v":264428.5748337018,"t":1725919200}
+{"o":3133.7299385501,"h":3152.7618582843,"l":3123.1487129137,"c":3148.4305453945,"v":203292.7272472529,"t":1725922800}
+{"o":3148.4305453945,"h":3152.0856271472,"l":3110.9040662159,"c":3124.2575454566,"v":228050.8271902757,"t":1725926400}
+{"o":3124.2575454566,"h":3128.0819182615,"l":3099.2801467666,"c":3107.6305205259,"v":170648.3816425484,"t":1725930000}
+{"o":3107.6305205259,"h":3113.8586762592,"l":3095.8935176662,"c":3109.9977765368,"v":142503.3633821438,"t":1725933600}
+{"o":3109.9977765368,"h":3112.2918923391,"l":3095.3651885621,"c":3098.2391691666,"v":164505.4714066435,"t":1725937200}
+{"o":3098.2391691666,"h":3112.1584527272,"l":3089.3383015625,"c":3098.9433110481,"v":139165.1587189773,"t":1725940800}
+{"o":3098.9433110481,"h":3137.1940165875,"l":3097.0643262922,"c":3137.1940165875,"v":137031.1351079172,"t":1725944400}
+{"o":3137.1940165875,"h":3137.1940165875,"l":3117.6814118702,"c":3121.5902152583,"v":130590.4792469997,"t":1725948000}
+{"o":3121.5902152583,"h":3153.418977483,"l":3116.8031398126,"c":3146.6442802414,"v":211931.4582776662,"t":1725951600}
+{"o":3146.6442802414,"h":3158.4840567481,"l":3133.0648860674,"c":3138.8327168211,"v":188871.3057701277,"t":1725955200}
+{"o":3138.8327168211,"h":3147.0823022406,"l":3128.9506166109,"c":3135.7432467581,"v":140905.4297334446,"t":1725958800}
+{"o":3135.7432467581,"h":3150.5003890178,"l":3124.6873110671,"c":3145.1567908484,"v":158212.887044141,"t":1725962400}
+{"o":3145.1567908484,"h":3155.6936557237,"l":3137.3596066351,"c":3152.113980365,"v":143989.5409905726,"t":1725966000}
+{"o":3152.113980365,"h":3160.2066859356,"l":3130.9048111096,"c":3133.0339394621,"v":161867.2566240852,"t":1725969600}
+{"o":3133.0339394621,"h":3135.5241128768,"l":3108.5194759016,"c":3124.639145992,"v":262307.9623229972,"t":1725973200}
+{"o":3124.639145992,"h":3170.3241907223,"l":3116.8436420029,"c":3149.9278027402,"v":416014.9123261567,"t":1725976800}
+{"o":3149.9278027402,"h":3178.2239851975,"l":3127.4409776529,"c":3127.7592072063,"v":335025.6301627868,"t":1725980400}
+{"o":3127.7592072063,"h":3144.2345460165,"l":3118.1506661485,"c":3134.2192298434,"v":272478.8081728939,"t":1725984000}
+{"o":3134.2192298434,"h":3191.353566857,"l":3131.9785902608,"c":3165.1014443584,"v":290920.1887632928,"t":1725987600}
+{"o":3165.1014443584,"h":3216.1543401133,"l":3165.1014443584,"c":3189.1253269196,"v":452325.159942274,"t":1725991200}
+{"o":3189.1253269196,"h":3193.6274893175,"l":3165.9458538894,"c":3185.6231129298,"v":300495.3610257755,"t":1725994800}
+{"o":3185.6231129298,"h":3207.8155265012,"l":3163.4632585571,"c":3163.4632585571,"v":226899.0797622633,"t":1725998400}
+{"o":3163.4632585571,"h":3172.2226520635,"l":3151.1770721668,"c":3156.2087919826,"v":212761.2550429197,"t":1726002000}
+{"o":3156.2087919826,"h":3172.8371060582,"l":3150.4960050298,"c":3169.869309694,"v":183203.9706351627,"t":1726005600}
+{"o":3169.869309694,"h":3172.7921870752,"l":3155.8500697919,"c":3161.4632808983,"v":127371.6546466446,"t":1726009200}
+{"o":3161.4632808983,"h":3167.9918934163,"l":3150.0821978066,"c":3159.8669465548,"v":168429.4148273269,"t":1726012800}
+{"o":3159.8669465548,"h":3161.3142868653,"l":3107.3876253564,"c":3110.3140620417,"v":350636.9981925945,"t":1726016400}
+{"o":3110.3140620417,"h":3133.8532827708,"l":3108.7137055818,"c":3123.2867259678,"v":230395.3373639913,"t":1726020000}
+{"o":3123.2867259678,"h":3125.7777782603,"l":3107.861760252,"c":3114.2311156569,"v":183862.0234499697,"t":1726023600}
+{"o":3114.2311156569,"h":3114.2311156569,"l":3066.9830980163,"c":3082.8333351887,"v":253433.7510678228,"t":1726027200}
+{"o":3082.8333351887,"h":3083.8481289683,"l":3056.5660985276,"c":3061.7343313437,"v":198616.730863292,"t":1726030800}
+{"o":3061.7343313437,"h":3082.8882496313,"l":3055.5777340937,"c":3068.5925224416,"v":200653.4967744415,"t":1726034400}
+{"o":3068.5925224416,"h":3089.6617738452,"l":3066.2847950092,"c":3086.7942897373,"v":222606.6338980932,"t":1726038000}
+{"o":3086.7942897373,"h":3087.037164424,"l":3051.8349833708,"c":3060.8362397265,"v":232699.851057678,"t":1726041600}
+{"o":3060.8362397265,"h":3071.3974917124,"l":3056.8265106157,"c":3065.5648247123,"v":176371.2395895969,"t":1726045200}
+{"o":3065.5648247123,"h":3065.6336442938,"l":3012.3063201705,"c":3052.7404001514,"v":212215.8923052072,"t":1726048800}
+{"o":3052.7404001514,"h":3081.6220500126,"l":3052.7404001514,"c":3074.3419834951,"v":198168.1580729503,"t":1726052400}
+{"o":3074.3419834951,"h":3092.3195699778,"l":3047.2524897901,"c":3076.9505811393,"v":437343.3913382379,"t":1726056000}
+{"o":3076.9505811393,"h":3107.9509279521,"l":3013.2334253259,"c":3021.453768784,"v":469500.683231767,"t":1726059600}
+{"o":3021.453768784,"h":3032.1250160883,"l":2988.3195697625,"c":3022.0414070503,"v":418482.1629191647,"t":1726063200}
+{"o":3022.0414070503,"h":3085.1875395401,"l":3009.073490497,"c":3057.1743964149,"v":420611.3106857092,"t":1726066800}
+{"o":3057.1743964149,"h":3087.8510131414,"l":3055.2657242488,"c":3077.046386727,"v":369151.894232168,"t":1726070400}
+{"o":3077.046386727,"h":3111.2094382221,"l":3075.1774160176,"c":3102.0426474385,"v":370802.8983885383,"t":1726074000}
+{"o":3102.0426474385,"h":3113.6266079917,"l":3064.4712007426,"c":3083.3096509026,"v":348959.0978488189,"t":1726077600}
+{"o":3083.3096509026,"h":3098.9120758812,"l":3069.3066868476,"c":3094.0505766917,"v":259495.1670045564,"t":1726081200}
+{"o":3094.0505766917,"h":3103.2558856061,"l":3085.1264428124,"c":3091.2267462634,"v":178478.2374739196,"t":1726084800}
+{"o":3091.2267462634,"h":3098.5099169618,"l":3077.3033118475,"c":3085.7458166484,"v":195155.8767896203,"t":1726088400}
+{"o":3085.7458166484,"h":3091.1463387488,"l":3080.5230453837,"c":3089.5580101543,"v":142207.5669397383,"t":1726092000}
+{"o":3089.5580101543,"h":3096.9517915464,"l":3082.6890257854,"c":3087.3949068969,"v":136235.57556541,"t":1726095600}
+{"o":3087.3949068969,"h":3129.9540248618,"l":3085.8778327859,"c":3114.65967325,"v":279132.8217027213,"t":1726099200}
+{"o":3114.65967325,"h":3144.2026129071,"l":3114.65967325,"c":3142.2208160442,"v":199534.191630509,"t":1726102800}
+{"o":3142.2208160442,"h":3171.2459119034,"l":3139.8558728015,"c":3157.1361546272,"v":290602.9410845812,"t":1726106400}
+{"o":3157.1361546272,"h":3170.7941773081,"l":3148.9349982964,"c":3162.4477300622,"v":218257.6450491501,"t":1726110000}
+{"o":3162.4477300622,"h":3176.4226579149,"l":3148.9206642856,"c":3152.9104647192,"v":172942.0614684772,"t":1726113600}
+{"o":3152.9104647192,"h":3159.1447105789,"l":3135.353231248,"c":3145.6231447844,"v":188145.7738826401,"t":1726117200}
+{"o":3145.6231447844,"h":3180.054035413,"l":3131.2617745662,"c":3137.5481412349,"v":140877.2275762291,"t":1726120800}
+{"o":3137.5481412349,"h":3152.5825321156,"l":3134.0797999241,"c":3145.709757628,"v":190729.8539249298,"t":1726124400}
+{"o":3145.709757628,"h":3156.4602567423,"l":3141.5275111254,"c":3145.6182877993,"v":199870.5235510459,"t":1726128000}
+{"o":3145.6182877993,"h":3148.4371508994,"l":3132.6511158607,"c":3133.695092694,"v":149555.9811559028,"t":1726131600}
+{"o":3133.695092694,"h":3142.9541692166,"l":3128.7992999952,"c":3131.2841730819,"v":155475.9989465339,"t":1726135200}
+{"o":3131.2841730819,"h":3148.1973951788,"l":3129.0905962588,"c":3141.6157791119,"v":183626.5663226683,"t":1726138800}
+{"o":3141.6157791119,"h":3151.6983601029,"l":3124.9394302553,"c":3126.9917878965,"v":217428.3968575495,"t":1726142400}
+{"o":3126.9917878965,"h":3148.9161405844,"l":3121.8599302201,"c":3134.8798481237,"v":244075.9338869908,"t":1726146000}
+{"o":3134.8798481237,"h":3189.2431621099,"l":3130.1079431685,"c":3131.3500381905,"v":332624.2322912511,"t":1726149600}
+{"o":3131.3500381905,"h":3158.684179547,"l":3109.7005190873,"c":3112.2834070877,"v":334927.3191461908,"t":1726153200}
+{"o":3112.2834070877,"h":3143.065523964,"l":3111.1808352204,"c":3140.4166930902,"v":263569.7573722643,"t":1726156800}
+{"o":3140.4166930902,"h":3158.1621464571,"l":3133.8975600442,"c":3154.6947146932,"v":263495.039782047,"t":1726160400}
+{"o":3154.6947146932,"h":3163.6369530842,"l":3138.7787067661,"c":3150.2992709033,"v":231969.3794504216,"t":1726164000}
+{"o":3150.2992709033,"h":3164.680183428,"l":3147.1653724012,"c":3162.78555138,"v":215255.3059054115,"t":1726167600}
+{"o":3162.78555138,"h":3175.4322557175,"l":3148.6247941795,"c":3166.005397396,"v":341141.1693413353,"t":1726171200}
+{"o":3166.005397396,"h":3179.8734567336,"l":3152.175039712,"c":3158.9789128901,"v":233512.8173453693,"t":1726174800}
+{"o":3158.9789128901,"h":3193.6509233582,"l":3157.9486301268,"c":3178.9603025066,"v":181752.5441599523,"t":1726178400}
+{"o":3178.9603025066,"h":3180.9371919649,"l":3167.7406241324,"c":3170.800449471,"v":271277.4963686602,"t":1726182000}
+{"o":3170.800449471,"h":3175.0761306894,"l":3156.4194236387,"c":3159.2648899096,"v":205942.5265550921,"t":1726185600}
+{"o":3159.2648899096,"h":3161.4150234054,"l":3131.8959329148,"c":3143.1152635867,"v":172261.0238767859,"t":1726189200}
+{"o":3143.1152635867,"h":3147.1156382811,"l":3132.0660356625,"c":3140.0461177196,"v":305031.6070637134,"t":1726192800}
+{"o":3140.0461177196,"h":3145.9287130263,"l":3131.834901347,"c":3133.0918019334,"v":216988.1385362249,"t":1726196400}
+{"o":3133.0918019334,"h":3141.9592459105,"l":3126.5983084396,"c":3130.4661844947,"v":135614.1314733503,"t":1726200000}
+{"o":3130.4661844947,"h":3143.3347911097,"l":3129.7952046464,"c":3140.7703448343,"v":121364.8982238639,"t":1726203600}
+{"o":3140.7703448343,"h":3140.8533739837,"l":3118.3604350607,"c":3118.3604350607,"v":108662.4907696084,"t":1726207200}
+{"o":3118.3604350607,"h":3138.0845286674,"l":3117.4661673805,"c":3136.4483024407,"v":166688.6325360663,"t":1726210800}
+{"o":3136.4483024407,"h":3139.2242402503,"l":3119.1399577805,"c":3120.5941911942,"v":134731.6784194162,"t":1726214400}
+{"o":3120.5941911942,"h":3132.8308082794,"l":3114.4683234218,"c":3115.0747916328,"v":117495.2072185087,"t":1726218000}
+{"o":3115.0747916328,"h":3131.6183086819,"l":3104.2822206035,"c":3126.5810573451,"v":186158.8024173953,"t":1726221600}
+{"o":3126.5810573451,"h":3126.9950500183,"l":3088.9226725951,"c":3090.240111317,"v":238407.4290762743,"t":1726225200}
+{"o":3090.240111317,"h":3096.5428352858,"l":3068.9889912579,"c":3087.8056477415,"v":306002.3815916363,"t":1726228800}
+{"o":3087.8056477415,"h":3096.1340949677,"l":3073.1470496748,"c":3092.3761161747,"v":253606.9941584246,"t":1726232400}
+{"o":3092.3761161747,"h":3120.7579709282,"l":3077.6802351939,"c":3120.2766406677,"v":317845.0742200256,"t":1726236000}
+{"o":3120.2766406677,"h":3201.2127514582,"l":3117.521594799,"c":3184.7788039561,"v":497271.2868932154,"t":1726239600}
+{"o":3184.7788039561,"h":3214.3827270754,"l":3169.7014681478,"c":3181.1886403438,"v":412954.3567465808,"t":1726243200}
+{"o":3181.1886403438,"h":3210.7092685141,"l":3180.2287310102,"c":3198.1970313567,"v":431680.7859865758,"t":1726246800}
+{"o":3198.1970313567,"h":3222.3751164121,"l":3188.613658773,"c":3211.4451170165,"v":363961.6510879403,"t":1726250400}
+{"o":3211.4451170165,"h":3223.9961417232,"l":3206.9216457278,"c":3219.0091445816,"v":249605.4223254656,"t":1726254000}
+{"o":3219.0091445816,"h":3238.0128437781,"l":3216.4337888963,"c":3222.9243868193,"v":238742.1986372287,"t":1726257600}
+{"o":3222.9243868193,"h":3256.6597274082,"l":3207.1404517607,"c":3238.3599442793,"v":289445.4708698008,"t":1726261200}
+{"o":3238.3599442793,"h":3261.4682613556,"l":3238.3599442793,"c":3250.3086951996,"v":219574.6004400766,"t":1726264800}
+{"o":3250.3086951996,"h":3252.5228108034,"l":3226.9356172328,"c":3242.1510725199,"v":159863.1418179718,"t":1726268400}
+{"o":3242.1510725199,"h":3250.5821515384,"l":3229.8812558561,"c":3231.6273838283,"v":167058.9142810543,"t":1726272000}
+{"o":3231.6273838283,"h":3255.5306238971,"l":3230.7512980581,"c":3246.4648830321,"v":167756.0247486947,"t":1726275600}
+{"o":3246.4648830321,"h":3256.3514595103,"l":3238.8729996546,"c":3239.6679639632,"v":153504.2777177598,"t":1726279200}
+{"o":3239.6679639632,"h":3279.3245301257,"l":3239.2495000706,"c":3251.9401605666,"v":258734.6243218334,"t":1726282800}
+{"o":3251.9401605666,"h":3254.6616167699,"l":3242.3613280756,"c":3242.5953593978,"v":198826.8153864821,"t":1726286400}
+{"o":3242.5953593978,"h":3248.6309676001,"l":3216.9930585284,"c":3218.6508492902,"v":126791.1123483359,"t":1726290000}
+{"o":3218.6508492902,"h":3224.8714810073,"l":3205.5998004907,"c":3216.1543291421,"v":210204.687566551,"t":1726293600}
+{"o":3216.1543291421,"h":3217.8498344375,"l":3204.1452468196,"c":3205.8949961793,"v":156725.4208668536,"t":1726297200}
+{"o":3205.8949961793,"h":3208.5787457001,"l":3186.3697019472,"c":3194.7051911563,"v":157860.105580588,"t":1726300800}
+{"o":3194.7051911563,"h":3206.3656816078,"l":3191.4656559122,"c":3206.3406429019,"v":193650.3655466883,"t":1726304400}
+{"o":3206.3406429019,"h":3206.3406429019,"l":3190.4883985212,"c":3197.2793269941,"v":126873.159541982,"t":1726308000}
+{"o":3197.2793269941,"h":3197.4449475789,"l":3181.9605305593,"c":3190.7762219437,"v":154917.2888450786,"t":1726311600}
+{"o":3190.7762219437,"h":3202.52722638,"l":3184.4154188616,"c":3196.1020138534,"v":156860.8645062686,"t":1726315200}
+{"o":3196.1020138534,"h":3200.3711085317,"l":3185.9347939695,"c":3198.6189996604,"v":133745.8841003228,"t":1726318800}
+{"o":3198.6189996604,"h":3221.0468555636,"l":3191.4416899414,"c":3214.867113434,"v":205354.3332920098,"t":1726322400}
+{"o":3214.867113434,"h":3216.0950783561,"l":3196.0588880192,"c":3202.9740652931,"v":138816.3714849187,"t":1726326000}
+{"o":3202.9740652931,"h":3215.0835569834,"l":3199.0688366493,"c":3203.9918675644,"v":158433.7502446096,"t":1726329600}
+{"o":3203.9918675644,"h":3203.9918675644,"l":3191.0458754238,"c":3193.0200294567,"v":135780.8304739521,"t":1726333200}
+{"o":3193.0200294567,"h":3196.3436811551,"l":3163.1144096184,"c":3192.7408632309,"v":281069.8845752418,"t":1726336800}
+{"o":3192.7408632309,"h":3193.1015758652,"l":3182.0245116755,"c":3183.8447030851,"v":157849.9677602375,"t":1726340400}
+{"o":3183.8447030851,"h":3200.6547328819,"l":3183.7961982126,"c":3194.0064373047,"v":140244.2159986218,"t":1726344000}
+{"o":3194.0064373047,"h":3200.9997138249,"l":3190.7986005476,"c":3193.8791759592,"v":123887.6939127582,"t":1726347600}
+{"o":3193.8791759592,"h":3202.0867066686,"l":3188.7754666156,"c":3197.6990938403,"v":118570.4267101809,"t":1726351200}
+{"o":3197.6990938403,"h":3202.2678169482,"l":3193.1882040325,"c":3198.1433251426,"v":91117.0877350486,"t":1726354800}
+{"o":3198.1433251426,"h":3211.8881816573,"l":3194.8540300397,"c":3205.606643083,"v":120429.7383535318,"t":1726358400}
+{"o":3205.606643083,"h":3214.9158125382,"l":3199.5093900433,"c":3213.5170866016,"v":114895.25992305,"t":1726362000}
+{"o":3213.5170866016,"h":3216.0097529812,"l":3202.9838153554,"c":3211.1140931951,"v":106082.2899555712,"t":1726365600}
+{"o":3211.1140931951,"h":3213.6805143935,"l":3203.6662759027,"c":3203.9974606495,"v":179818.6978585089,"t":1726369200}
+{"o":3203.9974606495,"h":3207.7095544387,"l":3192.1008007568,"c":3194.0414816406,"v":177886.8360099096,"t":1726372800}
+{"o":3194.0414816406,"h":3201.8482317379,"l":3189.2749400214,"c":3196.3108435456,"v":119520.3512123508,"t":1726376400}
+{"o":3196.3108435456,"h":3204.8451000618,"l":3196.1765397404,"c":3204.2004215654,"v":115085.7144038277,"t":1726380000}
+{"o":3204.2004215654,"h":3204.2768263534,"l":3192.015406978,"c":3197.4071418003,"v":129028.8347209313,"t":1726383600}
+{"o":3197.4071418003,"h":3198.0511237878,"l":3184.5131575157,"c":3188.2614630303,"v":120380.1654577664,"t":1726387200}
+{"o":3188.2614630303,"h":3190.5031435511,"l":3178.5964286436,"c":3181.2423330053,"v":107395.5927527637,"t":1726390800}
+{"o":3181.2423330053,"h":3183.4914280819,"l":3167.8306608841,"c":3170.1767165888,"v":127552.0661264978,"t":1726394400}
+{"o":3170.1767165888,"h":3170.1767165888,"l":3151.8421101471,"c":3161.8833679011,"v":129296.5078984824,"t":1726398000}
+{"o":3161.8833679011,"h":3169.1286295604,"l":3149.5038032335,"c":3168.975591609,"v":139812.4945283573,"t":1726401600}
+{"o":3168.975591609,"h":3180.2156051605,"l":3159.5253326701,"c":3165.1705628366,"v":185078.7544837756,"t":1726405200}
+{"o":3165.1705628366,"h":3170.3699100004,"l":3138.9336161637,"c":3165.2636592622,"v":201543.9039750882,"t":1726408800}
+{"o":3165.2636592622,"h":3170.1028456692,"l":3154.760457941,"c":3164.1808149897,"v":181680.0890867099,"t":1726412400}
+{"o":3164.1808149897,"h":3166.7061444517,"l":3118.1219780564,"c":3120.6375421862,"v":194749.6460990772,"t":1726416000}
+{"o":3120.6375421862,"h":3127.9497204752,"l":3099.0553915382,"c":3110.3812867818,"v":245861.3701418894,"t":1726419600}
+{"o":3110.3812867818,"h":3133.4331855098,"l":3106.6120014199,"c":3116.7332086457,"v":238923.0353319829,"t":1726423200}
+{"o":3116.7332086457,"h":3128.4748617932,"l":3110.3665441307,"c":3111.0114270275,"v":159267.2445005095,"t":1726426800}
+{"o":3111.0114270275,"h":3112.7216496263,"l":3095.9957722216,"c":3104.0609028715,"v":173305.9597272024,"t":1726430400}
+{"o":3104.0609028715,"h":3104.2531549685,"l":3044.6055263284,"c":3079.5817762868,"v":235851.7220119238,"t":1726434000}
+{"o":3079.5817762868,"h":3080.3853637135,"l":3058.392136273,"c":3074.392336101,"v":263279.4607485381,"t":1726437600}
+{"o":3074.392336101,"h":3084.8102800369,"l":3040.2018406465,"c":3062.7117635536,"v":358380.4886476855,"t":1726441200}
+{"o":3062.7117635536,"h":3072.7061917535,"l":3050.8951823805,"c":3056.250933915,"v":250328.2300135151,"t":1726444800}
+{"o":3056.250933915,"h":3056.250933915,"l":3024.99817119,"c":3034.4191633812,"v":263242.5573614484,"t":1726448400}
+{"o":3034.4191633812,"h":3041.8765677993,"l":3012.891375811,"c":3022.0630976292,"v":246638.9255781804,"t":1726452000}
+{"o":3022.0630976292,"h":3046.7161664706,"l":3020.0870643055,"c":3045.4048837275,"v":173870.374296064,"t":1726455600}
+{"o":3045.4048837275,"h":3053.9431071386,"l":3042.8147912665,"c":3045.305222001,"v":167028.2434551456,"t":1726459200}
+{"o":3045.305222001,"h":3061.8913384854,"l":3043.9411645352,"c":3060.3113040487,"v":120692.9498848935,"t":1726462800}
+{"o":3060.3113040487,"h":3065.8302484588,"l":3039.6081251348,"c":3044.2130764917,"v":164128.1711495065,"t":1726466400}
+{"o":3044.2130764917,"h":3062.4483722523,"l":3041.5441426414,"c":3058.9035419489,"v":160828.2365007734,"t":1726470000}
+{"o":3058.9035419489,"h":3085.7375123852,"l":3055.4686244584,"c":3070.5370314403,"v":210503.340531968,"t":1726473600}
+{"o":3070.5370314403,"h":3083.7761172594,"l":3049.7486073593,"c":3049.9565624009,"v":193292.6003813595,"t":1726477200}
+{"o":3049.9565624009,"h":3083.3681582513,"l":3045.4809093669,"c":3076.6646266235,"v":206455.1446307283,"t":1726480800}
+{"o":3076.6646266235,"h":3081.8237714629,"l":3069.8652804129,"c":3073.7719081954,"v":153202.5868734833,"t":1726484400}
+{"o":3073.7719081954,"h":3083.9573634718,"l":3064.4121552504,"c":3068.933836755,"v":199565.8349054621,"t":1726488000}
+{"o":3068.933836755,"h":3081.9793387315,"l":3056.4048535324,"c":3079.8901455096,"v":261177.7853359559,"t":1726491600}
+{"o":3079.8901455096,"h":3084.7721608181,"l":3029.242189862,"c":3039.3344909805,"v":342762.04087725,"t":1726495200}
+{"o":3039.3344909805,"h":3075.5445004933,"l":3031.2623549186,"c":3063.7240654336,"v":272257.7096796842,"t":1726498800}
+{"o":3063.7240654336,"h":3069.6711633203,"l":3040.3362062176,"c":3040.5060037163,"v":226695.5116590723,"t":1726502400}
+{"o":3040.5060037163,"h":3071.2474445664,"l":3005.0071122265,"c":3064.2619816067,"v":398777.359540655,"t":1726506000}
+{"o":3064.2619816067,"h":3066.3994690273,"l":3029.5314577579,"c":3042.1641728556,"v":213642.3776397597,"t":1726509600}
+{"o":3042.1641728556,"h":3060.6813665186,"l":3034.875563744,"c":3055.7944018008,"v":197558.0281360758,"t":1726513200}
+{"o":3055.7944018008,"h":3066.7397283748,"l":3032.0674484952,"c":3032.0674484952,"v":189648.1790076921,"t":1726516800}
+{"o":3032.0674484952,"h":3064.2647797166,"l":3028.8314517644,"c":3064.2647797166,"v":181240.0605444126,"t":1726520400}
+{"o":3064.2647797166,"h":3064.8659065935,"l":3040.142951161,"c":3044.9469385091,"v":130640.0107419986,"t":1726524000}
+{"o":3044.9469385091,"h":3075.9806712937,"l":3044.9469385091,"c":3065.1311285023,"v":143205.1496871476,"t":1726527600}
+{"o":3065.1311285023,"h":3075.8303039145,"l":3046.3626031737,"c":3047.4232687811,"v":171874.2407408855,"t":1726531200}
+{"o":3047.4232687811,"h":3058.0767240697,"l":3037.8177425223,"c":3042.4211016999,"v":176024.2505118261,"t":1726534800}
+{"o":3042.4211016999,"h":3065.0345922821,"l":3034.6766288947,"c":3048.8635688844,"v":211914.508280452,"t":1726538400}
+{"o":3048.8635688844,"h":3063.8554367572,"l":3046.6999121445,"c":3056.5507334624,"v":136529.0188325139,"t":1726542000}
+{"o":3056.5507334624,"h":3064.9987161197,"l":3047.1004893441,"c":3060.599405161,"v":117626.9156377493,"t":1726545600}
+{"o":3060.599405161,"h":3096.5670762197,"l":3060.172353455,"c":3090.0871006687,"v":168165.3408579489,"t":1726549200}
+{"o":3090.0871006687,"h":3092.7647780344,"l":3075.7846296381,"c":3076.8204615308,"v":170387.1225181049,"t":1726552800}
+{"o":3076.8204615308,"h":3086.7721136178,"l":3073.8749437127,"c":3082.5649091459,"v":178300.1584873454,"t":1726556400}
+{"o":3082.5649091459,"h":3095.7730247683,"l":3082.5649091459,"c":3087.4324810076,"v":148708.7373733557,"t":1726560000}
+{"o":3087.4324810076,"h":3095.4788997047,"l":3070.7164161909,"c":3088.8111451087,"v":172136.5607817299,"t":1726563600}
+{"o":3088.8111451087,"h":3108.1136053207,"l":3083.0151829023,"c":3094.1387388769,"v":194385.8190794266,"t":1726567200}
+{"o":3094.1387388769,"h":3102.764595196,"l":3072.6610189141,"c":3074.2118009641,"v":182562.1202249324,"t":1726570800}
+{"o":3074.2118009641,"h":3088.3628979557,"l":3064.5395915825,"c":3085.4885326578,"v":200104.7534031752,"t":1726574400}
+{"o":3085.4885326578,"h":3092.7580554628,"l":3052.4356262541,"c":3057.8977473213,"v":259591.0241771087,"t":1726578000}
+{"o":3057.8977473213,"h":3144.1105153138,"l":3053.5585387192,"c":3112.2196265751,"v":533496.8475926628,"t":1726581600}
+{"o":3112.2196265751,"h":3175.5295668189,"l":3111.0438539207,"c":3138.7086928921,"v":403459.2337985967,"t":1726585200}
+{"o":3138.7086928921,"h":3145.5277848752,"l":3078.7884130638,"c":3086.3554790232,"v":396492.5567521174,"t":1726588800}
+{"o":3086.3554790232,"h":3116.3611805846,"l":3081.2422170238,"c":3104.0810590843,"v":274097.504193137,"t":1726592400}
+{"o":3104.0810590843,"h":3111.3538430374,"l":3077.2940649015,"c":3088.5845562791,"v":220867.0654095718,"t":1726596000}
+{"o":3088.5845562791,"h":3096.0526714923,"l":3055.4377347462,"c":3081.5981025617,"v":262626.5499834783,"t":1726599600}
+{"o":3081.5981025617,"h":3092.3350200877,"l":3071.8586106279,"c":3076.2558223568,"v":235274.754596961,"t":1726603200}
+{"o":3076.2558223568,"h":3094.1229186817,"l":3075.9808956874,"c":3089.2015384412,"v":176031.7632991266,"t":1726606800}
+{"o":3089.2015384412,"h":3089.2015384412,"l":3069.6286821707,"c":3070.4907092273,"v":172363.1512523709,"t":1726610400}
+{"o":3070.4907092273,"h":3070.4907092273,"l":3057.9841114821,"c":3066.6204798361,"v":153981.0640129454,"t":1726614000}
+{"o":3066.6204798361,"h":3068.4708444427,"l":3035.9982450291,"c":3060.8480690309,"v":199114.3924569913,"t":1726617600}
+{"o":3060.8480690309,"h":3068.1127024975,"l":3046.314365527,"c":3051.969844949,"v":182273.8558090432,"t":1726621200}
+{"o":3051.969844949,"h":3070.0479460129,"l":3048.5994047877,"c":3070.0479460129,"v":156953.7797863383,"t":1726624800}
+{"o":3070.0479460129,"h":3080.7962629602,"l":3068.5167275768,"c":3069.476858606,"v":198515.4870375804,"t":1726628400}
+{"o":3069.476858606,"h":3073.2908436063,"l":3044.6259126376,"c":3056.1798829309,"v":188683.45898218,"t":1726632000}
+{"o":3056.1798829309,"h":3057.8231298312,"l":3044.841739582,"c":3053.7858745071,"v":132508.1143815232,"t":1726635600}
+{"o":3053.7858745071,"h":3062.5426423375,"l":3030.2574152756,"c":3059.8789864762,"v":432249.5560864453,"t":1726639200}
+{"o":3059.8789864762,"h":3066.1793374968,"l":3056.9868716304,"c":3061.4458968247,"v":219916.6379055518,"t":1726642800}
+{"o":3061.4458968247,"h":3061.5315353014,"l":3044.3943721379,"c":3047.6291673094,"v":162009.8183089346,"t":1726646400}
+{"o":3047.6291673094,"h":3049.4848263573,"l":3011.8134365369,"c":3011.8873596665,"v":215417.1549786046,"t":1726650000}
+{"o":3011.8873596665,"h":3020.4792077361,"l":2985.4263256456,"c":3016.7182452025,"v":245898.0244750025,"t":1726653600}
+{"o":3016.7182452025,"h":3027.6119038913,"l":3009.5536912856,"c":3016.6549382437,"v":156527.1711323459,"t":1726657200}
+{"o":3016.6549382437,"h":3031.5075904481,"l":3001.8945126595,"c":3028.8637427278,"v":169218.1328662102,"t":1726660800}
+{"o":3028.8637427278,"h":3038.098844681,"l":2988.7347715762,"c":2999.5544146665,"v":232157.5485407336,"t":1726664400}
+{"o":2999.5544146665,"h":3005.1359079604,"l":2978.6008578333,"c":2983.0558408549,"v":256174.856608539,"t":1726668000}
+{"o":2983.0558408549,"h":2995.2158543681,"l":2962.5672293022,"c":2976.2263765634,"v":295017.3605263049,"t":1726671600}
+{"o":2976.2263765634,"h":3007.4004433756,"l":2965.9197050538,"c":3003.1438260862,"v":251788.6877377928,"t":1726675200}
+{"o":3003.1438260862,"h":3024.5135735074,"l":2980.2899751958,"c":3012.3048860825,"v":247171.4682963306,"t":1726678800}
+{"o":3012.3048860825,"h":3101.6811473365,"l":3006.2065063148,"c":3062.526818277,"v":993510.9764993534,"t":1726682400}
+{"o":3062.526818277,"h":3062.526818277,"l":3006.6722363975,"c":3016.9551376373,"v":535892.0569924222,"t":1726686000}
+{"o":3016.9551376373,"h":3051.4336477935,"l":2995.1942182086,"c":3048.965273374,"v":256481.159444409,"t":1726689600}
+{"o":3048.965273374,"h":3069.6784650229,"l":3041.1096389408,"c":3058.2667400128,"v":232783.7605334833,"t":1726693200}
+{"o":3058.2667400128,"h":3070.0946899478,"l":3048.1083502213,"c":3063.4262212455,"v":201442.2670821541,"t":1726696800}
+{"o":3063.4262212455,"h":3133.8200781316,"l":3063.4262212455,"c":3130.6339644164,"v":345527.1565681928,"t":1726700400}
+{"o":3130.6339644164,"h":3181.2305203202,"l":3129.9628950476,"c":3164.0039642667,"v":548462.5987034597,"t":1726704000}
+{"o":3164.0039642667,"h":3172.1258718677,"l":3141.1075030784,"c":3158.4719957728,"v":323216.0302961641,"t":1726707600}
+{"o":3158.4719957728,"h":3201.2904060482,"l":3147.7864915178,"c":3197.5906822895,"v":278775.09025552,"t":1726711200}
+{"o":3197.5906822895,"h":3232.4032288173,"l":3197.5544689651,"c":3218.0223699423,"v":311620.2038055358,"t":1726714800}
+{"o":3218.0223699423,"h":3243.3454319697,"l":3211.4429559068,"c":3238.2879879465,"v":239445.4341559461,"t":1726718400}
+{"o":3238.2879879465,"h":3246.6665564424,"l":3222.200693908,"c":3225.8313172835,"v":232125.0225249619,"t":1726722000}
+{"o":3225.8313172835,"h":3254.8247178532,"l":3207.7484862072,"c":3228.3707691949,"v":310408.8262425197,"t":1726725600}
+{"o":3228.3707691949,"h":3239.5776939031,"l":3220.5730073815,"c":3229.7792117826,"v":275019.5575998524,"t":1726729200}
+{"o":3229.7792117826,"h":3241.8420325287,"l":3225.9951563434,"c":3226.7011222329,"v":254643.6004329732,"t":1726732800}
+{"o":3226.7011222329,"h":3244.6923802358,"l":3222.839086123,"c":3232.4638774233,"v":259666.2577653449,"t":1726736400}
+{"o":3232.4638774233,"h":3251.2278578708,"l":3227.7928764922,"c":3230.815081546,"v":283366.4305906915,"t":1726740000}
+{"o":3230.815081546,"h":3255.6529462905,"l":3229.4184195649,"c":3251.834620947,"v":296504.5081963822,"t":1726743600}
+{"o":3251.834620947,"h":3284.6036981758,"l":3243.565831219,"c":3277.3867465446,"v":496591.2926453676,"t":1726747200}
+{"o":3277.3867465446,"h":3304.4178656355,"l":3265.8903553886,"c":3275.1205833708,"v":384029.2703477412,"t":1726750800}
+{"o":3275.1205833708,"h":3309.2175098063,"l":3274.4887938436,"c":3285.5228837323,"v":388409.0319423664,"t":1726754400}
+{"o":3285.5228837323,"h":3334.6821792816,"l":3280.5527039549,"c":3333.4658261371,"v":334530.0560778732,"t":1726758000}
+{"o":3333.4658261371,"h":3366.3870463792,"l":3321.9424124087,"c":3340.6884354154,"v":400744.8295770093,"t":1726761600}
+{"o":3340.6884354154,"h":3352.687814194,"l":3323.8812878859,"c":3337.3423485577,"v":290006.9059075207,"t":1726765200}
+{"o":3337.3423485577,"h":3360.9415059662,"l":3336.077124504,"c":3349.7854812095,"v":287715.716358386,"t":1726768800}
+{"o":3349.7854812095,"h":3357.7252108522,"l":3333.119162769,"c":3334.4731241948,"v":247078.6545042784,"t":1726772400}
+{"o":3334.4731241948,"h":3352.8814956184,"l":3331.5050394118,"c":3349.2569011302,"v":218542.6962845103,"t":1726776000}
+{"o":3349.2569011302,"h":3350.8707264539,"l":3302.5341271226,"c":3304.3637198445,"v":218973.8373564253,"t":1726779600}
+{"o":3304.3637198445,"h":3329.392686002,"l":3289.5297297325,"c":3320.2366939314,"v":256071.7755424831,"t":1726783200}
+{"o":3320.2366939314,"h":3333.1813215039,"l":3313.5391712235,"c":3329.8644409222,"v":236375.5192392594,"t":1726786800}
+{"o":3329.8644409222,"h":3344.6807613739,"l":3303.5907113849,"c":3305.4974340947,"v":267174.7953040479,"t":1726790400}
+{"o":3305.4974340947,"h":3322.6422383699,"l":3290.822731872,"c":3313.3082747846,"v":225974.2590435936,"t":1726794000}
+{"o":3313.3082747846,"h":3322.1502657129,"l":3291.1985849498,"c":3320.6752489179,"v":197149.8609919136,"t":1726797600}
+{"o":3320.6752489179,"h":3371.4509938681,"l":3317.7026306969,"c":3371.4509938681,"v":255247.502098117,"t":1726801200}
+{"o":3371.4509938681,"h":3468.1225617037,"l":3366.9559437265,"c":3453.2049789823,"v":534472.2159187,"t":1726804800}
+{"o":3453.2049789823,"h":3496.6623635739,"l":3433.1175931445,"c":3458.1128782679,"v":359048.1288982479,"t":1726808400}
+{"o":3458.1128782679,"h":3551.8731339491,"l":3443.6834018956,"c":3530.3222290173,"v":408759.0274285384,"t":1726812000}
+{"o":3530.3222290173,"h":3532.1279572495,"l":3486.0348324203,"c":3520.5198495025,"v":366784.6640161547,"t":1726815600}
+{"o":3520.5198495025,"h":3551.8291610826,"l":3494.959174457,"c":3515.2635184318,"v":579761.0398800228,"t":1726819200}
+{"o":3515.2635184318,"h":3538.5633241793,"l":3508.7207409481,"c":3519.9154851683,"v":238573.141606812,"t":1726822800}
+{"o":3519.9154851683,"h":3538.8955269953,"l":3501.5912023797,"c":3533.5740301002,"v":248161.074281353,"t":1726826400}
+{"o":3533.5740301002,"h":3535.3469282203,"l":3498.1312656932,"c":3509.6223820348,"v":278571.1957013346,"t":1726830000}
+{"o":3509.6223820348,"h":3523.6171252425,"l":3489.6497608065,"c":3506.5376942566,"v":256980.4353673847,"t":1726833600}
+{"o":3506.5376942566,"h":3510.9558119332,"l":3418.190049575,"c":3432.2331657797,"v":425973.1703595301,"t":1726837200}
+{"o":3432.2331657797,"h":3479.4292643351,"l":3400.104073114,"c":3445.347236007,"v":418557.722809366,"t":1726840800}
+{"o":3445.347236007,"h":3467.1071827675,"l":3420.5059747273,"c":3446.4965991421,"v":302645.5952811617,"t":1726844400}
+{"o":3446.4965991421,"h":3461.8883766667,"l":3426.9600470172,"c":3441.9725363324,"v":263385.5062028056,"t":1726848000}
+{"o":3441.9725363324,"h":3449.3955703302,"l":3396.5844705166,"c":3399.7629361301,"v":313608.6139185239,"t":1726851600}
+{"o":3399.7629361301,"h":3412.2291868456,"l":3374.8689303591,"c":3408.1953614209,"v":280603.1646580089,"t":1726855200}
+{"o":3408.1953614209,"h":3434.528786014,"l":3401.6164377894,"c":3418.3261353168,"v":216469.533558083,"t":1726858800}
+{"o":3418.3261353168,"h":3433.097484055,"l":3411.4693457302,"c":3417.9969108871,"v":176212.9270634223,"t":1726862400}
+{"o":3417.9969108871,"h":3459.8012624729,"l":3417.0228593028,"c":3432.2873376306,"v":232677.7401503889,"t":1726866000}
+{"o":3432.2873376306,"h":3444.4940870437,"l":3422.9428795009,"c":3430.3868120589,"v":159089.4673334328,"t":1726869600}
+{"o":3430.3868120589,"h":3430.6219543259,"l":3409.5482592678,"c":3417.6182750426,"v":180767.9549046926,"t":1726873200}
+{"o":3417.6182750426,"h":3449.8313820896,"l":3392.7446488176,"c":3429.4653616827,"v":286994.9944794967,"t":1726876800}
+{"o":3429.4653616827,"h":3435.6012317602,"l":3386.7084997108,"c":3389.230618094,"v":228545.2161299629,"t":1726880400}
+{"o":3389.230618094,"h":3400.8217382796,"l":3379.0943775904,"c":3393.2685994684,"v":204232.3213535952,"t":1726884000}
+{"o":3393.2685994684,"h":3417.4248580066,"l":3388.6285474931,"c":3404.3227298933,"v":187484.9573814929,"t":1726887600}
+{"o":3404.3227298933,"h":3408.0121607944,"l":3371.3530285606,"c":3387.676500631,"v":208809.7696662037,"t":1726891200}
+{"o":3387.676500631,"h":3404.7234255629,"l":3383.3885311441,"c":3402.6153314428,"v":213292.5454453903,"t":1726894800}
+{"o":3402.6153314428,"h":3431.3100237006,"l":3396.7845506569,"c":3423.7725428163,"v":162883.6874240669,"t":1726898400}
+{"o":3423.7725428163,"h":3444.4195556132,"l":3419.5201465796,"c":3436.4115498811,"v":156672.1965623419,"t":1726902000}
+{"o":3436.4115498811,"h":3449.2282017907,"l":3425.3617600809,"c":3429.1744835649,"v":141522.2828707052,"t":1726905600}
+{"o":3429.1744835649,"h":3443.7006007726,"l":3426.7995040153,"c":3437.6993206428,"v":151862.3619085297,"t":1726909200}
+{"o":3437.6993206428,"h":3439.2499504937,"l":3413.7446320318,"c":3423.3594626355,"v":140531.9146534171,"t":1726912800}
+{"o":3423.3594626355,"h":3434.5549806709,"l":3420.5255841684,"c":3431.2850943119,"v":147581.129496637,"t":1726916400}
+{"o":3431.2850943119,"h":3438.1348435084,"l":3420.4543726849,"c":3437.6546753921,"v":124117.1880499788,"t":1726920000}
+{"o":3437.6546753921,"h":3464.8936409255,"l":3426.8630472786,"c":3462.0066486062,"v":168734.6176184473,"t":1726923600}
+{"o":3462.0066486062,"h":3483.4702859627,"l":3456.2032409125,"c":3474.4837183318,"v":222932.3178818364,"t":1726927200}
+{"o":3474.4837183318,"h":3476.0096406791,"l":3437.5895787416,"c":3442.5591967199,"v":213691.679556611,"t":1726930800}
+{"o":3442.5591967199,"h":3454.4031184296,"l":3432.3221829406,"c":3447.3158244836,"v":303460.7054913969,"t":1726934400}
+{"o":3447.3158244836,"h":3462.3834945402,"l":3439.8890633339,"c":3453.5733820678,"v":204255.1743302244,"t":1726938000}
+{"o":3453.5733820678,"h":3468.9788550678,"l":3444.7825935,"c":3445.1532447831,"v":182793.0825534731,"t":1726941600}
+{"o":3445.1532447831,"h":3454.2759847264,"l":3433.4097128594,"c":3435.5717124095,"v":267970.8137848764,"t":1726945200}
+{"o":3435.5717124095,"h":3447.0222868809,"l":3432.9342155585,"c":3441.096029966,"v":159827.3886706595,"t":1726948800}
+{"o":3441.096029966,"h":3454.5199663489,"l":3436.2836128033,"c":3446.5732115522,"v":151622.3506345803,"t":1726952400}
+{"o":3446.5732115522,"h":3463.812793729,"l":3445.8608296382,"c":3463.812793729,"v":129999.6276699187,"t":1726956000}
+{"o":3463.812793729,"h":3493.280731805,"l":3456.6686473008,"c":3482.9387945351,"v":170434.7524506552,"t":1726959600}
+{"o":3482.9387945351,"h":3495.3771920023,"l":3454.2309845575,"c":3472.0589550866,"v":196936.7710134303,"t":1726963200}
+{"o":3472.0589550866,"h":3472.6748953752,"l":3443.4557577611,"c":3447.5141927653,"v":149641.6209865331,"t":1726966800}
+{"o":3447.5141927653,"h":3452.2927933496,"l":3429.4872031941,"c":3442.2353730634,"v":226767.0222896033,"t":1726970400}
+{"o":3442.2353730634,"h":3456.8822833489,"l":3437.8634762549,"c":3453.230857547,"v":149503.7688198484,"t":1726974000}
+{"o":3453.230857547,"h":3473.7732029884,"l":3450.8580965928,"c":3461.5404603949,"v":154513.5870767329,"t":1726977600}
+{"o":3461.5404603949,"h":3462.8630464123,"l":3430.5350364111,"c":3431.945874036,"v":157522.3047636373,"t":1726981200}
+{"o":3431.945874036,"h":3440.7932931864,"l":3412.6381388087,"c":3416.2173353647,"v":138076.9036440523,"t":1726984800}
+{"o":3416.2173353647,"h":3431.3222673997,"l":3413.4566972223,"c":3431.3222673997,"v":117024.1598243802,"t":1726988400}
+{"o":3431.3222673997,"h":3440.8287675674,"l":3424.5166495679,"c":3433.5536092055,"v":145264.5691577633,"t":1726992000}
+{"o":3433.5536092055,"h":3435.0523200918,"l":3379.8537487461,"c":3380.3169127913,"v":219188.5499591023,"t":1726995600}
+{"o":3380.3169127913,"h":3393.2997979879,"l":3366.5420047667,"c":3381.7336314175,"v":162343.667043581,"t":1726999200}
+{"o":3381.7336314175,"h":3384.2075061414,"l":3360.1020303766,"c":3377.141620898,"v":167396.3010342932,"t":1727002800}
+{"o":3377.141620898,"h":3384.6856038032,"l":3367.3437486729,"c":3375.8392929303,"v":148256.9976332527,"t":1727006400}
+{"o":3375.8392929303,"h":3380.0472127712,"l":3341.2463513355,"c":3349.7152324749,"v":180627.1869954279,"t":1727010000}
+{"o":3349.7152324749,"h":3359.972875305,"l":3325.2347339471,"c":3341.7094299,"v":216768.4120656363,"t":1727013600}
+{"o":3341.7094299,"h":3353.5880770008,"l":3335.1299992866,"c":3337.049586449,"v":189659.4523588106,"t":1727017200}
+{"o":3337.049586449,"h":3353.7744702503,"l":3319.9944753841,"c":3346.843368103,"v":188028.8172013552,"t":1727020800}
+{"o":3346.843368103,"h":3390.3792982371,"l":3346.2155228038,"c":3381.472308319,"v":217258.0713883371,"t":1727024400}
+{"o":3381.472308319,"h":3382.0652683098,"l":3351.5576737863,"c":3360.6207555173,"v":170469.5590933667,"t":1727028000}
+{"o":3360.6207555173,"h":3377.6607890954,"l":3340.6333073081,"c":3372.3012546308,"v":173099.7438767911,"t":1727031600}
+{"o":3372.3012546308,"h":3385.4927836241,"l":3363.1314248267,"c":3366.4262885528,"v":203193.3004005073,"t":1727035200}
+{"o":3366.4262885528,"h":3380.0250705059,"l":3305.0269649622,"c":3308.2261429108,"v":227774.7137578554,"t":1727038800}
+{"o":3308.2261429108,"h":3397.7434074975,"l":3291.089085382,"c":3392.030127445,"v":443604.2067142695,"t":1727042400}
+{"o":3392.030127445,"h":3397.6189588449,"l":3361.8523092262,"c":3371.9743914881,"v":249720.7093634137,"t":1727046000}
+{"o":3371.9743914881,"h":3414.6443957051,"l":3314.2095078284,"c":3393.3556076147,"v":363786.5718500181,"t":1727049600}
+{"o":3393.3556076147,"h":3438.8362954489,"l":3389.5085516809,"c":3419.6994339572,"v":366701.9558842335,"t":1727053200}
+{"o":3419.6994339572,"h":3426.633880206,"l":3400.1792900179,"c":3419.9116644926,"v":229042.3209343755,"t":1727056800}
+{"o":3419.9116644926,"h":3486.8981853352,"l":3417.5293000483,"c":3445.2326703998,"v":361694.4066299315,"t":1727060400}
+{"o":3445.2326703998,"h":3455.2512411843,"l":3416.3806766059,"c":3427.4221284518,"v":225971.4686133938,"t":1727064000}
+{"o":3427.4221284518,"h":3430.6788101953,"l":3403.8177858905,"c":3419.2985673542,"v":207053.6791386901,"t":1727067600}
+{"o":3419.2985673542,"h":3434.432077062,"l":3413.5791404979,"c":3425.7341155083,"v":189849.4968465608,"t":1727071200}
+{"o":3425.7341155083,"h":3428.488960227,"l":3383.543496798,"c":3392.1659001359,"v":260619.9883283095,"t":1727074800}
+{"o":3392.1659001359,"h":3394.6816375532,"l":3343.3263671412,"c":3349.5115729863,"v":306850.0567207352,"t":1727078400}
+{"o":3349.5115729863,"h":3381.0016624687,"l":3347.4625098441,"c":3374.5783403373,"v":289260.9325213977,"t":1727082000}
+{"o":3374.5783403373,"h":3376.650487511,"l":3344.6024511786,"c":3354.7334616397,"v":257752.2198295562,"t":1727085600}
+{"o":3354.7334616397,"h":3357.6580773821,"l":3335.5811936046,"c":3346.8048466102,"v":230592.9579009931,"t":1727089200}
+{"o":3346.8048466102,"h":3348.7990808801,"l":3323.936808815,"c":3336.2057670761,"v":247902.5509685866,"t":1727092800}
+{"o":3336.2057670761,"h":3352.0452685925,"l":3323.8938461717,"c":3335.4438525676,"v":322163.4182061571,"t":1727096400}
+{"o":3335.4438525676,"h":3389.9032778931,"l":3329.3519893376,"c":3351.129145391,"v":433467.0809309945,"t":1727100000}
+{"o":3351.129145391,"h":3378.6569800979,"l":3327.5065249019,"c":3363.0090027977,"v":320594.4815774839,"t":1727103600}
+{"o":3363.0090027977,"h":3380.3454108252,"l":3333.4855258378,"c":3337.8456814268,"v":364144.5642686766,"t":1727107200}
+{"o":3337.8456814268,"h":3349.9991112332,"l":3327.7653563372,"c":3344.3300245585,"v":268969.0269662588,"t":1727110800}
+{"o":3344.3300245585,"h":3363.7053452074,"l":3342.7148003591,"c":3355.2669931078,"v":219345.7867523902,"t":1727114400}
+{"o":3355.2669931078,"h":3361.6926578604,"l":3337.6370271662,"c":3340.8919106805,"v":277145.2179220399,"t":1727118000}
+{"o":3340.8919106805,"h":3349.8931475849,"l":3334.0753283782,"c":3342.180498885,"v":232167.9402287941,"t":1727121600}
+{"o":3342.180498885,"h":3364.8238159996,"l":3322.3426486967,"c":3359.8893146949,"v":487689.0916307833,"t":1727125200}
+{"o":3359.8893146949,"h":3368.7230615635,"l":3349.8272333709,"c":3366.0963933848,"v":231446.9953544448,"t":1727128800}
+{"o":3366.0963933848,"h":3384.9332921421,"l":3357.3796003319,"c":3375.1681342293,"v":201915.6408377808,"t":1727132400}
+{"o":3375.1681342293,"h":3384.8339845744,"l":3336.2071188262,"c":3354.073547153,"v":343941.0741156017,"t":1727136000}
+{"o":3354.073547153,"h":3384.0965885733,"l":3337.4254732501,"c":3366.974434695,"v":313424.570417855,"t":1727139600}
+{"o":3366.974434695,"h":3420.8942341758,"l":3341.4703060412,"c":3417.3462180433,"v":368276.5522910785,"t":1727143200}
+{"o":3417.3462180433,"h":3422.9841940212,"l":3399.2181997093,"c":3416.853825312,"v":259692.0571185666,"t":1727146800}
+{"o":3416.853825312,"h":3430.2863359575,"l":3388.2281171762,"c":3393.5124997421,"v":232438.3060554551,"t":1727150400}
+{"o":3393.5124997421,"h":3416.6582835116,"l":3390.8198767883,"c":3409.4667763687,"v":233087.8931824499,"t":1727154000}
+{"o":3409.4667763687,"h":3419.6535005923,"l":3398.2894053899,"c":3409.52240768,"v":213561.6566788736,"t":1727157600}
+{"o":3409.52240768,"h":3434.4983601603,"l":3405.3462448447,"c":3429.6654418398,"v":229577.0166037941,"t":1727161200}
+{"o":3429.6654418398,"h":3468.0197730145,"l":3427.6820100827,"c":3457.1729122483,"v":344157.9205662491,"t":1727164800}
+{"o":3457.1729122483,"h":3466.4076713421,"l":3414.9647348285,"c":3416.1017303347,"v":269539.654021175,"t":1727168400}
+{"o":3416.1017303347,"h":3430.6055425118,"l":3410.669453761,"c":3419.9459668826,"v":236457.8320929542,"t":1727172000}
+{"o":3419.9459668826,"h":3421.5651536502,"l":3402.4622153225,"c":3414.094580462,"v":251792.8768569092,"t":1727175600}
+{"o":3414.094580462,"h":3457.1861572563,"l":3413.7385014929,"c":3434.341090177,"v":300187.1532608921,"t":1727179200}
+{"o":3434.341090177,"h":3461.9642925735,"l":3425.9533846703,"c":3436.2752627169,"v":331132.1228917178,"t":1727182800}
+{"o":3436.2752627169,"h":3438.071717653,"l":3361.4728673642,"c":3397.2420545131,"v":611400.8198724489,"t":1727186400}
+{"o":3397.2420545131,"h":3407.4469212993,"l":3378.3880739963,"c":3391.7906979415,"v":307901.5749461979,"t":1727190000}
+{"o":3391.7906979415,"h":3418.7137548242,"l":3388.0646267915,"c":3414.1929723226,"v":336565.217925279,"t":1727193600}
+{"o":3414.1929723226,"h":3460.50572294,"l":3410.8864614326,"c":3436.6229122027,"v":459107.3702044719,"t":1727197200}
+{"o":3436.6229122027,"h":3446.8217096073,"l":3416.8352970916,"c":3429.2803849506,"v":342956.9671248409,"t":1727200800}
+{"o":3429.2803849506,"h":3482.1818940618,"l":3419.6699441745,"c":3461.104046752,"v":342494.6980122506,"t":1727204400}
+{"o":3461.104046752,"h":3489.9480840718,"l":3452.650547291,"c":3462.0855488274,"v":505433.0559417877,"t":1727208000}
+{"o":3462.0855488274,"h":3472.4373534263,"l":3452.6522834183,"c":3467.0399801173,"v":296826.1472093279,"t":1727211600}
+{"o":3467.0399801173,"h":3588.7794253662,"l":3467.0399801173,"c":3574.9966342149,"v":560068.3150329224,"t":1727215200}
+{"o":3574.9966342149,"h":3586.0764830458,"l":3550.9786168331,"c":3560.5962186605,"v":403159.2187412931,"t":1727218800}
+{"o":3560.5962186605,"h":3579.950834425,"l":3536.5060150896,"c":3542.4190615452,"v":332833.4641598823,"t":1727222400}
+{"o":3542.4190615452,"h":3587.6020483031,"l":3538.6508596879,"c":3554.9567300878,"v":360529.8594213178,"t":1727226000}
+{"o":3554.9567300878,"h":3560.3902081506,"l":3531.6979939526,"c":3532.9326110753,"v":328932.2592096272,"t":1727229600}
+{"o":3532.9326110753,"h":3554.1597108635,"l":3521.626929607,"c":3543.9470001067,"v":282089.2439832627,"t":1727233200}
+{"o":3543.9470001067,"h":3548.6238418771,"l":3511.1362440962,"c":3511.6646618509,"v":364806.6307171692,"t":1727236800}
+{"o":3511.6646618509,"h":3527.3577108586,"l":3501.4386820037,"c":3503.2295073441,"v":304930.3226918795,"t":1727240400}
+{"o":3503.2295073441,"h":3508.6316419107,"l":3483.3847945528,"c":3490.8827023991,"v":326577.2737712038,"t":1727244000}
+{"o":3490.8827023991,"h":3496.6598554728,"l":3466.0037905669,"c":3490.7820857037,"v":303468.5614179493,"t":1727247600}
+{"o":3490.7820857037,"h":3505.9040810748,"l":3488.4159825391,"c":3502.9925928186,"v":263801.3760315498,"t":1727251200}
+{"o":3502.9925928186,"h":3511.0192939204,"l":3491.1884989336,"c":3493.1214783703,"v":234251.6133456321,"t":1727254800}
+{"o":3493.1214783703,"h":3507.2241134769,"l":3483.2959173972,"c":3497.2957600629,"v":304612.00625471,"t":1727258400}
+{"o":3497.2957600629,"h":3519.8160589773,"l":3494.3792790258,"c":3519.1359860105,"v":271355.967916473,"t":1727262000}
+{"o":3519.1359860105,"h":3520.337070801,"l":3492.7020244214,"c":3494.6867613169,"v":273738.1447116752,"t":1727265600}
+{"o":3494.6867613169,"h":3517.6425104236,"l":3489.5353535602,"c":3514.2786964884,"v":374773.8168404454,"t":1727269200}
+{"o":3514.2786964884,"h":3541.1648790588,"l":3511.2911536907,"c":3538.0649001474,"v":717502.1836413302,"t":1727272800}
+{"o":3538.0649001474,"h":3565.6995821358,"l":3504.361418366,"c":3506.2518928454,"v":510573.0065744256,"t":1727276400}
+{"o":3506.2518928454,"h":3542.3864746539,"l":3502.2414984423,"c":3531.7815071899,"v":542435.6046440329,"t":1727280000}
+{"o":3531.7815071899,"h":3536.6346558675,"l":3470.057969435,"c":3483.0951676149,"v":485257.4523724749,"t":1727283600}
+{"o":3483.0951676149,"h":3509.9611988772,"l":3478.7970102062,"c":3509.2981921294,"v":366620.6997161565,"t":1727287200}
+{"o":3509.2981921294,"h":3524.0270076526,"l":3493.9548599961,"c":3496.0781708653,"v":385071.1675136241,"t":1727290800}
+{"o":3496.0781708653,"h":3517.6482270142,"l":3496.0781708653,"c":3502.7752067873,"v":396949.5185274665,"t":1727294400}
+{"o":3502.7752067873,"h":3505.5502084468,"l":3483.6122604172,"c":3486.7194752655,"v":357448.4795260096,"t":1727298000}
+{"o":3486.7194752655,"h":3489.6727719131,"l":3460.8901796778,"c":3476.6567317734,"v":428967.6340359729,"t":1727301600}
+{"o":3476.6567317734,"h":3477.9259010002,"l":3432.6671412137,"c":3448.0358376718,"v":447676.321911485,"t":1727305200}
+{"o":3448.0358376718,"h":3464.8037385017,"l":3414.3350543871,"c":3432.3393084783,"v":436162.7863057586,"t":1727308800}
+{"o":3432.3393084783,"h":3459.0516461615,"l":3423.9444960145,"c":3457.8850419276,"v":416691.1386899637,"t":1727312400}
+{"o":3457.8850419276,"h":3479.806286668,"l":3454.27215479,"c":3478.8713533108,"v":453283.1583278814,"t":1727316000}
+{"o":3478.8713533108,"h":3486.3999350968,"l":3466.7206022633,"c":3477.6388667287,"v":361433.2154321672,"t":1727319600}
+{"o":3477.6388667287,"h":3483.2916612106,"l":3465.511224608,"c":3473.6127629003,"v":305016.0432821899,"t":1727323200}
+{"o":3473.6127629003,"h":3503.8943362545,"l":3469.2285902224,"c":3496.1469997361,"v":372611.2055867286,"t":1727326800}
+{"o":3496.1469997361,"h":3526.1621485304,"l":3493.534835206,"c":3511.1361888325,"v":427462.8452844884,"t":1727330400}
+{"o":3511.1361888325,"h":3540.8499391221,"l":3508.4525685067,"c":3537.3049315122,"v":356378.7380649479,"t":1727334000}
+{"o":3537.3049315122,"h":3542.4522067512,"l":3514.7066315356,"c":3517.9463698096,"v":339118.0453943858,"t":1727337600}
+{"o":3517.9463698096,"h":3530.3935994888,"l":3507.9115594102,"c":3513.137325266,"v":314386.569863423,"t":1727341200}
+{"o":3513.137325266,"h":3574.7984694127,"l":3511.2430142813,"c":3561.0650296823,"v":375760.664113697,"t":1727344800}
+{"o":3561.0650296823,"h":3570.1430101133,"l":3546.1980112781,"c":3565.0578180548,"v":382495.816693144,"t":1727348400}
+{"o":3565.0578180548,"h":3582.2530732152,"l":3548.8304073388,"c":3550.3103138282,"v":386225.8382016562,"t":1727352000}
+{"o":3550.3103138282,"h":3560.5617713775,"l":3527.8578942665,"c":3544.4122768961,"v":492452.2346562902,"t":1727355600}
+{"o":3544.4122768961,"h":3630.8555504376,"l":3542.340469297,"c":3575.2730024553,"v":863570.7516838586,"t":1727359200}
+{"o":3575.2730024553,"h":3683.3783156364,"l":3565.859298748,"c":3662.7051953121,"v":863162.8727609646,"t":1727362800}
+{"o":3662.7051953121,"h":3690.4046008958,"l":3650.0719215705,"c":3650.9224004984,"v":689253.0247007236,"t":1727366400}
+{"o":3650.9224004984,"h":3678.3734006483,"l":3496.9949269384,"c":3627.3875587494,"v":597723.5188509558,"t":1727370000}
+{"o":3627.3875587494,"h":3660.1116918999,"l":3620.7187423528,"c":3653.2161934529,"v":474596.8015886923,"t":1727373600}
+{"o":3653.2161934529,"h":3658.9711188476,"l":3625.1020819332,"c":3625.5883407724,"v":390281.0335720592,"t":1727377200}
+{"o":3625.5883407724,"h":3638.1409555951,"l":3599.6555625057,"c":3603.226137853,"v":589705.9720006778,"t":1727380800}
+{"o":3603.226137853,"h":3635.1672666007,"l":3600.8768496003,"c":3624.555970154,"v":447016.7216174508,"t":1727384400}
+{"o":3624.555970154,"h":3645.8421344817,"l":3622.411805095,"c":3644.4505714205,"v":404425.2945591059,"t":1727388000}
+{"o":3644.4505714205,"h":3644.7640186624,"l":3589.425033125,"c":3625.754553034,"v":417931.029833481,"t":1727391600}
+{"o":3625.754553034,"h":3646.2549965257,"l":3609.2334424416,"c":3642.6133323338,"v":488065.6221299553,"t":1727395200}
+{"o":3642.6133323338,"h":3642.8701644456,"l":3596.7332859796,"c":3611.0568294728,"v":420164.5671344475,"t":1727398800}
+{"o":3611.0568294728,"h":3620.2797171388,"l":3588.2146889369,"c":3595.4432500452,"v":423399.234795135,"t":1727402400}
+{"o":3595.4432500452,"h":3632.1150335824,"l":3589.688890744,"c":3630.2379534516,"v":540126.4966041475,"t":1727406000}
+{"o":3630.2379534516,"h":3665.6119518978,"l":3628.1227881997,"c":3657.4322233722,"v":496662.8737945142,"t":1727409600}
+{"o":3657.4322233722,"h":3670.7806241957,"l":3640.6410938416,"c":3667.4808267809,"v":467875.1042523632,"t":1727413200}
+{"o":3667.4808267809,"h":3704.0864128262,"l":3664.4961854102,"c":3676.3849338426,"v":590546.628551217,"t":1727416800}
+{"o":3676.3849338426,"h":3704.990728911,"l":3656.0373145527,"c":3670.7952980037,"v":451743.0178053748,"t":1727420400}
+{"o":3670.7952980037,"h":3705.1799679268,"l":3669.4518098882,"c":3689.6783152765,"v":518231.5873607571,"t":1727424000}
+{"o":3689.6783152765,"h":3712.4783545654,"l":3676.8388736421,"c":3679.7709579043,"v":500755.213328662,"t":1727427600}
+{"o":3679.7709579043,"h":3702.4425614035,"l":3636.217465739,"c":3637.3891287319,"v":465344.577410055,"t":1727431200}
+{"o":3637.3891287319,"h":3652.9872709747,"l":3627.9026893665,"c":3637.6227431401,"v":390180.9828505581,"t":1727434800}
+{"o":3637.6227431401,"h":3673.5458201144,"l":3625.7319264958,"c":3666.3529225881,"v":544726.1871329282,"t":1727438400}
+{"o":3666.3529225881,"h":3669.1392795555,"l":3629.045287219,"c":3659.9262828285,"v":556243.4643775661,"t":1727442000}
+{"o":3659.9262828285,"h":3754.3713287859,"l":3652.7645349936,"c":3730.184182375,"v":1026316.7560613914,"t":1727445600}
+{"o":3730.184182375,"h":3760.3042453419,"l":3707.355474283,"c":3709.1414320231,"v":917019.1723374588,"t":1727449200}
+{"o":3709.1414320231,"h":3721.6121598062,"l":3682.9871719843,"c":3715.8027796392,"v":816525.3762647415,"t":1727452800}
+{"o":3715.8027796392,"h":3716.7509943889,"l":3662.3368251142,"c":3680.4275174285,"v":683233.4471152714,"t":1727456400}
+{"o":3680.4275174285,"h":3694.5021866372,"l":3662.4686358495,"c":3694.118153859,"v":559202.8754324021,"t":1727460000}
+{"o":3694.118153859,"h":3702.1149399155,"l":3664.8870408829,"c":3673.679776848,"v":539234.3791280625,"t":1727463600}
+{"o":3673.679776848,"h":3695.1963167747,"l":3666.9834470034,"c":3684.0211614754,"v":491385.3791924582,"t":1727467200}
+{"o":3684.0211614754,"h":3691.7093257757,"l":3670.7180582235,"c":3675.7379939374,"v":446361.6912742486,"t":1727470800}
+{"o":3675.7379939374,"h":3690.4938699877,"l":3670.1744556795,"c":3684.2116929474,"v":446330.0268570545,"t":1727474400}
+{"o":3684.2116929474,"h":3689.8282614546,"l":3669.8934918946,"c":3675.3903211138,"v":368065.8505713277,"t":1727478000}
+{"o":3675.3903211138,"h":3690.0645984469,"l":3673.9889156574,"c":3687.6684399784,"v":362496.386714917,"t":1727481600}
+{"o":3687.6684399784,"h":3697.0031292217,"l":3677.4069076884,"c":3696.2966792043,"v":401722.6366860103,"t":1727485200}
+{"o":3696.2966792043,"h":3716.831858666,"l":3685.4032295059,"c":3698.271637669,"v":493540.9856251774,"t":1727488800}
+{"o":3698.271637669,"h":3710.9849013295,"l":3687.0139906969,"c":3698.5468059751,"v":443593.4983954348,"t":1727492400}
+{"o":3698.5468059751,"h":3704.2545415258,"l":3687.3656119738,"c":3692.4437635824,"v":321951.8935981558,"t":1727496000}
+{"o":3692.4437635824,"h":3697.9550009459,"l":3673.5988778842,"c":3675.3815065822,"v":324502.6814542782,"t":1727499600}
+{"o":3675.3815065822,"h":3679.3372977006,"l":3641.9514014035,"c":3646.764801107,"v":370137.5684801338,"t":1727503200}
+{"o":3646.764801107,"h":3657.2142456568,"l":3636.0587028841,"c":3645.0296969299,"v":340011.1412627475,"t":1727506800}
+{"o":3645.0296969299,"h":3648.1222741112,"l":3620.315011182,"c":3622.3654299886,"v":463339.0928907052,"t":1727510400}
+{"o":3622.3654299886,"h":3657.349858305,"l":3614.426774877,"c":3655.9175726606,"v":430128.000278142,"t":1727514000}
+{"o":3655.9175726606,"h":3673.7193778069,"l":3648.6505924878,"c":3671.3790179247,"v":393698.6311983294,"t":1727517600}
+{"o":3671.3790179247,"h":3674.4802319636,"l":3650.6758026938,"c":3661.4337837222,"v":454395.6727607796,"t":1727521200}
+{"o":3661.4337837222,"h":3665.8560695312,"l":3645.4319263227,"c":3660.1481307853,"v":426530.7361193915,"t":1727524800}
+{"o":3660.1481307853,"h":3664.7296370623,"l":3641.6585624029,"c":3659.8722012634,"v":360270.4995033076,"t":1727528400}
+{"o":3659.8722012634,"h":3684.0244032919,"l":3659.6747525877,"c":3681.7168523198,"v":442781.5378341247,"t":1727532000}
+{"o":3681.7168523198,"h":3683.3019651003,"l":3655.1453054647,"c":3658.3698384661,"v":387781.3405847884,"t":1727535600}
+{"o":3658.3698384661,"h":3664.9050335364,"l":3646.2288227653,"c":3650.73555291,"v":464346.8016902477,"t":1727539200}
+{"o":3650.73555291,"h":3669.3914602418,"l":3647.4892230048,"c":3654.8854397228,"v":437607.6712286535,"t":1727542800}
+{"o":3654.8854397228,"h":3666.4667431433,"l":3648.9674408386,"c":3651.5664084274,"v":397069.37788292,"t":1727546400}
+{"o":3651.5664084274,"h":3660.5957042205,"l":3648.8440790111,"c":3653.7630851291,"v":381474.481415576,"t":1727550000}
+{"o":3653.7630851291,"h":3661.3263211242,"l":3646.8390951336,"c":3647.8480326558,"v":329432.2359094072,"t":1727553600}
+{"o":3647.8480326558,"h":3653.3432909879,"l":3627.2914950371,"c":3651.9501916205,"v":433629.7737538541,"t":1727557200}
+{"o":3651.9501916205,"h":3659.1262995719,"l":3641.0452858237,"c":3652.9756534996,"v":312082.3434097695,"t":1727560800}
+{"o":3652.9756534996,"h":3658.813315691,"l":3640.4135211354,"c":3654.4650801927,"v":311399.8665866589,"t":1727564400}
+{"o":3654.4650801927,"h":3675.6017452958,"l":3642.2181439581,"c":3654.2856752534,"v":486807.1260078779,"t":1727568000}
+{"o":3654.2856752534,"h":3683.920658542,"l":3652.0310501772,"c":3681.5195696823,"v":430595.9354766253,"t":1727571600}
+{"o":3681.5195696823,"h":3700.0296075395,"l":3674.7459849578,"c":3675.1797737924,"v":541270.0314680696,"t":1727575200}
+{"o":3675.1797737924,"h":3682.2116173567,"l":3659.22534905,"c":3678.3212280664,"v":426408.3754768512,"t":1727578800}
+{"o":3678.3212280664,"h":3682.5473759671,"l":3655.3728320416,"c":3666.3705900567,"v":348642.0006131475,"t":1727582400}
+{"o":3666.3705900567,"h":3687.4603719837,"l":3642.6913055436,"c":3642.6913055436,"v":364870.7562602127,"t":1727586000}
+{"o":3642.6913055436,"h":3650.0295296272,"l":3619.4725097345,"c":3624.8776625179,"v":389088.8385446587,"t":1727589600}
+{"o":3624.8776625179,"h":3635.3340851682,"l":3615.7320206829,"c":3624.4626084967,"v":406977.4780127114,"t":1727593200}
+{"o":3624.4626084967,"h":3649.1506516401,"l":3615.8780462926,"c":3635.7682275572,"v":385839.9023754366,"t":1727596800}
+{"o":3635.7682275572,"h":3652.24990842,"l":3634.3549331332,"c":3640.2321435283,"v":317595.2942413024,"t":1727600400}
+{"o":3640.2321435283,"h":3644.51721922,"l":3598.6435921969,"c":3640.6878523862,"v":356524.442312691,"t":1727604000}
+{"o":3640.6878523862,"h":3657.4904328121,"l":3637.8634690895,"c":3653.7148013961,"v":359366.6750391627,"t":1727607600}
+{"o":3653.7148013961,"h":3666.5408469138,"l":3639.5281438168,"c":3641.6331281379,"v":463591.3210052581,"t":1727611200}
+{"o":3641.6331281379,"h":3673.4082163688,"l":3626.6407298305,"c":3667.6901612961,"v":518920.822529764,"t":1727614800}
+{"o":3667.6901612961,"h":3671.9143442679,"l":3652.4938893699,"c":3657.1247169592,"v":499836.0001109272,"t":1727618400}
+{"o":3657.1247169592,"h":3672.1917010497,"l":3645.5906510851,"c":3666.5766473175,"v":551397.5368138253,"t":1727622000}
+{"o":3666.5766473175,"h":3671.3766319108,"l":3652.2948893292,"c":3669.850079345,"v":462901.8065148604,"t":1727625600}
+{"o":3669.850079345,"h":3687.6690778583,"l":3667.8613461882,"c":3676.2531598908,"v":405527.9168561244,"t":1727629200}
+{"o":3676.2531598908,"h":3690.5546653939,"l":3674.1582848435,"c":3682.8280443844,"v":353952.6382138729,"t":1727632800}
+{"o":3682.8280443844,"h":3722.9088816453,"l":3682.8280443844,"c":3717.5644160919,"v":384952.566208203,"t":1727636400}
+{"o":3717.5644160919,"h":3748.0685471741,"l":3710.6768579281,"c":3735.5957951266,"v":635872.3915282675,"t":1727640000}
+{"o":3735.5957951266,"h":3771.1360503876,"l":3718.7023532164,"c":3732.1200176627,"v":500948.0072878716,"t":1727643600}
+{"o":3732.1200176627,"h":3749.7491426545,"l":3705.4685077862,"c":3707.1306718756,"v":457613.9592861627,"t":1727647200}
+{"o":3707.1306718756,"h":3712.9483990438,"l":3679.6363636505,"c":3694.2440364149,"v":398077.4883124625,"t":1727650800}
+{"o":3694.2440364149,"h":3707.7409260143,"l":3652.2323850048,"c":3699.3412500572,"v":578814.3251165543,"t":1727654400}
+{"o":3699.3412500572,"h":3724.6745289989,"l":3661.3632270042,"c":3665.7762917489,"v":555417.9676285703,"t":1727658000}
+{"o":3665.7762917489,"h":3678.2540940205,"l":3635.0457448094,"c":3637.2169095624,"v":565650.1845056691,"t":1727661600}
+{"o":3637.2169095624,"h":3657.988812668,"l":3619.155377859,"c":3640.0873220596,"v":480939.2706666883,"t":1727665200}
+{"o":3640.0873220596,"h":3640.8567805697,"l":3618.1216415785,"c":3635.8771022376,"v":328238.5553641362,"t":1727668800}
+{"o":3635.8771022376,"h":3659.0184873644,"l":3630.4366805935,"c":3657.8864075518,"v":305213.1170022044,"t":1727672400}
+{"o":3657.8864075518,"h":3671.7174695785,"l":3647.1704526853,"c":3647.1704526853,"v":374941.7206056006,"t":1727676000}
+{"o":3647.1704526853,"h":3677.6965174502,"l":3646.8305842993,"c":3655.935558101,"v":336059.6738761549,"t":1727679600}
+{"o":3655.935558101,"h":3657.8384290776,"l":3635.8919925217,"c":3646.3867188771,"v":346586.7285131267,"t":1727683200}
+{"o":3646.3867188771,"h":3647.7478006005,"l":3598.6424991782,"c":3599.9140569647,"v":481639.3072113661,"t":1727686800}
+{"o":3599.9140569647,"h":3609.8270595114,"l":3571.6512022785,"c":3597.5179760011,"v":412116.5298431618,"t":1727690400}
+{"o":3597.5179760011,"h":3628.5592712652,"l":3586.7777177792,"c":3627.4259867103,"v":387605.6719185915,"t":1727694000}
+{"o":3627.4259867103,"h":3657.647776547,"l":3608.9632598261,"c":3652.9800593809,"v":395319.9612875561,"t":1727697600}
+{"o":3652.9800593809,"h":3667.1790277742,"l":3644.3953510067,"c":3653.1449832595,"v":636306.7237160499,"t":1727701200}
+{"o":3653.1449832595,"h":3666.6706539662,"l":3628.9375519701,"c":3645.2207964829,"v":554285.2388406061,"t":1727704800}
+{"o":3645.2207964829,"h":3657.4884040071,"l":3592.3805207075,"c":3593.6788907314,"v":502754.0471316053,"t":1727708400}
+{"o":3593.6788907314,"h":3616.2753274361,"l":3590.791082727,"c":3607.4836616467,"v":475226.8089392565,"t":1727712000}
+{"o":3607.4836616467,"h":3627.0026726195,"l":3594.1616125779,"c":3626.5257294581,"v":468607.0960985288,"t":1727715600}
+{"o":3626.5257294581,"h":3628.5855838694,"l":3587.959932892,"c":3609.9834567629,"v":520594.6052631464,"t":1727719200}
+{"o":3609.9834567629,"h":3619.6495489707,"l":3590.6673692368,"c":3612.9492293539,"v":539672.574611697,"t":1727722800}
+{"o":3612.9492293539,"h":3656.4343617139,"l":3609.8160499997,"c":3652.4535869882,"v":633525.5007414937,"t":1727726400}
+{"o":3652.4535869882,"h":3657.5982147107,"l":3628.2376655861,"c":3630.143586996,"v":379428.2187929278,"t":1727730000}
+{"o":3630.143586996,"h":3638.8961139935,"l":3598.5490450804,"c":3600.0054485583,"v":422895.4105244309,"t":1727733600}
+{"o":3600.0054485583,"h":3601.5411276201,"l":3536.8506161506,"c":3554.3218579226,"v":528167.3952265327,"t":1727737200}
+{"o":3554.3218579226,"h":3594.9423906739,"l":3529.7735511883,"c":3591.792555101,"v":536167.7442532872,"t":1727740800}
+{"o":3591.792555101,"h":3604.3818972226,"l":3587.0328541189,"c":3595.6989392178,"v":529461.657493513,"t":1727744400}
+{"o":3595.6989392178,"h":3595.7345280852,"l":3564.5114927264,"c":3584.809538938,"v":402861.6941784842,"t":1727748000}
+{"o":3584.809538938,"h":3617.2753381327,"l":3581.7413384189,"c":3613.0235690796,"v":389385.4652557246,"t":1727751600}
+{"o":3613.0235690796,"h":3632.3074020745,"l":3606.8892264284,"c":3627.6017094871,"v":444073.0093560931,"t":1727755200}
+{"o":3627.6017094871,"h":3630.2171845728,"l":3612.843009205,"c":3622.1602101326,"v":368240.9771929931,"t":1727758800}
+{"o":3622.1602101326,"h":3661.6642351194,"l":3622.1602101326,"c":3655.2403957231,"v":330893.1804740007,"t":1727762400}
+{"o":3655.2403957231,"h":3657.8496754966,"l":3640.1052293658,"c":3655.0020665419,"v":348951.8450007353,"t":1727766000}
+{"o":3655.0020665419,"h":3659.3218514181,"l":3635.716880019,"c":3645.6517803073,"v":408311.7558463929,"t":1727769600}
+{"o":3645.6517803073,"h":3668.0162181282,"l":3640.681191574,"c":3653.7413919535,"v":372288.7135459057,"t":1727773200}
+{"o":3653.7413919535,"h":3667.9314712475,"l":3648.4586473045,"c":3662.1145962915,"v":401571.0077357867,"t":1727776800}
+{"o":3662.1145962915,"h":3667.3774960001,"l":3645.9797986229,"c":3647.7059248508,"v":330374.755406257,"t":1727780400}
+{"o":3647.7059248508,"h":3659.0668907376,"l":3631.3294848192,"c":3637.7670143371,"v":369488.0302362024,"t":1727784000}
+{"o":3637.7670143371,"h":3640.4380905882,"l":3552.3798108091,"c":3581.4596275233,"v":732685.4952683776,"t":1727787600}
+{"o":3581.4596275233,"h":3599.5515829669,"l":3492.4607031261,"c":3513.3852230973,"v":941298.8209568652,"t":1727791200}
+{"o":3513.3852230973,"h":3518.2397234115,"l":3333.3088468389,"c":3485.9487890236,"v":1285415.8956177647,"t":1727794800}
+{"o":3485.9487890236,"h":3495.5088987314,"l":3413.7428384991,"c":3459.3321662508,"v":900274.2028306088,"t":1727798400}
+{"o":3459.3321662508,"h":3459.3321662508,"l":3323.4286294057,"c":3440.1028380505,"v":1408067.8406910608,"t":1727802000}
+{"o":3440.1028380505,"h":3483.801983247,"l":3419.9429412862,"c":3434.5261535113,"v":729432.4449190674,"t":1727805600}
+{"o":3434.5261535113,"h":3444.0668021434,"l":3384.9007925588,"c":3389.5070887891,"v":560839.8255457068,"t":1727809200}
+{"o":3389.5070887891,"h":3401.504480697,"l":3316.2084412386,"c":3383.449729315,"v":1013849.0764805265,"t":1727812800}
+{"o":3383.449729315,"h":3413.0358914368,"l":3360.7731378767,"c":3409.3289435644,"v":523088.4564037903,"t":1727816400}
+{"o":3409.3289435644,"h":3409.3289435644,"l":3352.7519945016,"c":3372.2312000404,"v":420851.5969294764,"t":1727820000}
+{"o":3372.2312000404,"h":3390.4348970451,"l":3359.0112606847,"c":3382.2744597693,"v":425233.2074882905,"t":1727823600}
+{"o":3382.2744597693,"h":3392.6530811205,"l":3342.8796622576,"c":3369.1164595337,"v":507444.1722121454,"t":1727827200}
+{"o":3369.1164595337,"h":3410.3019767189,"l":3362.8951899509,"c":3406.8195453923,"v":512993.819757227,"t":1727830800}
+{"o":3406.8195453923,"h":3435.7671475237,"l":3396.338905698,"c":3434.1928939588,"v":410709.8955219059,"t":1727834400}
+{"o":3434.1928939588,"h":3450.356908415,"l":3427.4139288862,"c":3431.1527499488,"v":389414.0505393405,"t":1727838000}
+{"o":3431.1527499488,"h":3431.8257573533,"l":3414.1496994281,"c":3417.8831897535,"v":344584.8047211455,"t":1727841600}
+{"o":3417.8831897535,"h":3429.5390639258,"l":3407.7726815072,"c":3418.8017551689,"v":379461.6558907918,"t":1727845200}
+{"o":3418.8017551689,"h":3481.3027788419,"l":3410.3891828786,"c":3457.9937424485,"v":492432.7707097748,"t":1727848800}
+{"o":3457.9937424485,"h":3467.3165136597,"l":3441.6216831001,"c":3444.4584601214,"v":409098.396324633,"t":1727852400}
+{"o":3444.4584601214,"h":3461.2028463619,"l":3430.6341642557,"c":3451.4676099475,"v":423584.8590046134,"t":1727856000}
+{"o":3451.4676099475,"h":3453.6164257796,"l":3397.5317938872,"c":3403.659760615,"v":531768.7779774304,"t":1727859600}
+{"o":3403.659760615,"h":3432.3873623241,"l":3395.6149712125,"c":3398.2447305206,"v":464297.9186635615,"t":1727863200}
+{"o":3398.2447305206,"h":3418.9972370789,"l":3383.488163179,"c":3405.3305691751,"v":480109.8627552761,"t":1727866800}
+{"o":3405.3305691751,"h":3407.4876428628,"l":3347.9383789406,"c":3355.6241982181,"v":588582.8454799355,"t":1727870400}
+{"o":3355.6241982181,"h":3409.5638982509,"l":3327.2773192067,"c":3402.3800947748,"v":677367.1635594112,"t":1727874000}
+{"o":3402.3800947748,"h":3426.1529531716,"l":3383.5999998872,"c":3386.7691436906,"v":818027.0286816261,"t":1727877600}
+{"o":3386.7691436906,"h":3443.1155446105,"l":3384.8545065598,"c":3439.3213041539,"v":681595.9668469803,"t":1727881200}
+{"o":3439.3213041539,"h":3459.9972809479,"l":3402.3564913621,"c":3404.798960947,"v":873207.7912906524,"t":1727884800}
+{"o":3404.798960947,"h":3411.7807949011,"l":3375.6076076964,"c":3396.2605095375,"v":887540.380510751,"t":1727888400}
+{"o":3396.2605095375,"h":3399.6688053252,"l":3312.723732976,"c":3316.1325038336,"v":888198.1170414262,"t":1727892000}
+{"o":3316.1325038336,"h":3329.5052331529,"l":3169.7233421457,"c":3262.7135500766,"v":1194061.5349552198,"t":1727895600}
+{"o":3262.7135500766,"h":3298.977686199,"l":3230.5679252489,"c":3282.6003888452,"v":778767.3189685113,"t":1727899200}
+{"o":3282.6003888452,"h":3297.7260799682,"l":3256.8816803957,"c":3280.9974091356,"v":455207.3733943683,"t":1727902800}
+{"o":3280.9974091356,"h":3299.5196704968,"l":3248.6537596664,"c":3299.5196704968,"v":449652.4366359647,"t":1727906400}
+{"o":3299.5196704968,"h":3302.3208372364,"l":3267.0747291167,"c":3267.5169376696,"v":338701.7764595553,"t":1727910000}
+{"o":3267.5169376696,"h":3296.0344475581,"l":3232.5675440882,"c":3279.1825806983,"v":648783.0906135367,"t":1727913600}
+{"o":3279.1825806983,"h":3313.0670253368,"l":3277.3454325823,"c":3295.9335908574,"v":509160.4704588836,"t":1727917200}
+{"o":3295.9335908574,"h":3319.1290630501,"l":3288.1354755537,"c":3309.7470160452,"v":417121.9906785153,"t":1727920800}
+{"o":3309.7470160452,"h":3331.9545746444,"l":3301.061981355,"c":3329.4378864435,"v":388890.3091377213,"t":1727924400}
+{"o":3329.4378864435,"h":3329.7885359963,"l":3305.3186584381,"c":3311.2001011817,"v":340688.2525948017,"t":1727928000}
+{"o":3311.2001011817,"h":3317.8765448525,"l":3286.1780154041,"c":3292.9351007975,"v":413149.3359636313,"t":1727931600}
+{"o":3292.9351007975,"h":3314.8629299903,"l":3286.566755574,"c":3302.1205399392,"v":373979.461261179,"t":1727935200}
+{"o":3302.1205399392,"h":3312.6647756553,"l":3259.935660779,"c":3262.1020734797,"v":504004.8862455036,"t":1727938800}
+{"o":3262.1020734797,"h":3265.0110802423,"l":3164.8677198734,"c":3171.7440759129,"v":663730.5185269745,"t":1727942400}
+{"o":3171.7440759129,"h":3226.6417675421,"l":3152.466606457,"c":3200.2184585604,"v":631235.4092442971,"t":1727946000}
+{"o":3200.2184585604,"h":3222.6678859602,"l":3187.8834465813,"c":3221.6183784477,"v":399680.3719324669,"t":1727949600}
+{"o":3221.6183784477,"h":3228.1756873254,"l":3188.3357453871,"c":3191.3107939979,"v":402751.9982126787,"t":1727953200}
+{"o":3191.3107939979,"h":3192.1143492406,"l":3153.3031243881,"c":3171.6206182086,"v":552610.9305192791,"t":1727956800}
+{"o":3171.6206182086,"h":3201.0840802455,"l":3133.0322054243,"c":3191.9662575642,"v":758821.1356637954,"t":1727960400}
+{"o":3191.9662575642,"h":3229.433031624,"l":3138.0727838315,"c":3140.3278579941,"v":827069.5266078236,"t":1727964000}
+{"o":3140.3278579941,"h":3171.1216936861,"l":3102.6566822331,"c":3159.5512617199,"v":867010.952267846,"t":1727967600}
+{"o":3159.5512617199,"h":3183.6640024011,"l":3113.8033171774,"c":3146.2111437927,"v":692268.2355083632,"t":1727971200}
+{"o":3146.2111437927,"h":3185.9757576566,"l":3124.570787492,"c":3169.7623977076,"v":615598.2747506083,"t":1727974800}
+{"o":3169.7623977076,"h":3191.6004828265,"l":3150.2442157267,"c":3171.8283373908,"v":538924.4101016237,"t":1727978400}
+{"o":3171.8283373908,"h":3203.4323947585,"l":3147.5278139718,"c":3202.2021356538,"v":484737.6028746059,"t":1727982000}
+{"o":3202.2021356538,"h":3213.6926528006,"l":3169.4633265967,"c":3173.269108074,"v":401428.0439501082,"t":1727985600}
+{"o":3173.269108074,"h":3199.1723657906,"l":3152.6781685533,"c":3195.9047444013,"v":397003.9424510149,"t":1727989200}
+{"o":3195.9047444013,"h":3204.1448483245,"l":3179.3094397884,"c":3192.2157806332,"v":339847.5993617777,"t":1727992800}
+{"o":3192.2157806332,"h":3204.742914591,"l":3168.1314904344,"c":3187.2306736284,"v":349430.0007283666,"t":1727996400}
+{"o":3187.2306736284,"h":3202.3637542946,"l":3168.6413329467,"c":3171.4349801045,"v":453646.7973700379,"t":1728000000}
+{"o":3171.4349801045,"h":3231.7733667678,"l":3168.6194009924,"c":3218.3073702661,"v":509662.1262139173,"t":1728003600}
+{"o":3218.3073702661,"h":3226.3881883958,"l":3199.5397896064,"c":3206.5097193742,"v":388111.9758539078,"t":1728007200}
+{"o":3206.5097193742,"h":3209.9025212311,"l":3187.7709568791,"c":3201.2975729859,"v":384291.8663681787,"t":1728010800}
+{"o":3201.2975729859,"h":3225.0068878882,"l":3201.2975729859,"c":3210.7949437648,"v":318713.3248509461,"t":1728014400}
+{"o":3210.7949437648,"h":3252.4036012143,"l":3206.8468482241,"c":3246.1558845262,"v":345109.5409521184,"t":1728018000}
+{"o":3246.1558845262,"h":3255.4155907364,"l":3225.587125453,"c":3229.7895770518,"v":413284.4012090962,"t":1728021600}
+{"o":3229.7895770518,"h":3257.8689231047,"l":3222.9086444251,"c":3254.037971337,"v":409636.4124001809,"t":1728025200}
+{"o":3254.037971337,"h":3287.1531423261,"l":3245.0890499083,"c":3263.2403395387,"v":487015.4290694205,"t":1728028800}
+{"o":3263.2403395387,"h":3275.8293456949,"l":3253.2071767745,"c":3258.6192860266,"v":414116.9821652915,"t":1728032400}
+{"o":3258.6192860266,"h":3269.8763851825,"l":3243.7882673577,"c":3248.9069331588,"v":327338.444280563,"t":1728036000}
+{"o":3248.9069331588,"h":3268.0238244531,"l":3248.8988978167,"c":3265.2647302716,"v":311051.1333786368,"t":1728039600}
+{"o":3265.2647302716,"h":3316.190510318,"l":3245.3133159382,"c":3314.6531590268,"v":650894.7382768732,"t":1728043200}
+{"o":3314.6531590268,"h":3325.4504005864,"l":3272.531349163,"c":3290.774055482,"v":815278.27951327,"t":1728046800}
+{"o":3290.774055482,"h":3291.4398990703,"l":3219.1699803824,"c":3260.4347751809,"v":802691.4521997051,"t":1728050400}
+{"o":3260.4347751809,"h":3322.8968806079,"l":3258.9953813877,"c":3319.8035167845,"v":686255.7637873057,"t":1728054000}
+{"o":3319.8035167845,"h":3380.6427951916,"l":3306.2291968054,"c":3355.2671296109,"v":640870.848818279,"t":1728057600}
+{"o":3355.2671296109,"h":3358.512984559,"l":3322.298523457,"c":3328.5236104088,"v":604918.2460296091,"t":1728061200}
+{"o":3328.5236104088,"h":3353.6228166974,"l":3317.553448549,"c":3353.6228166974,"v":562619.327349357,"t":1728064800}
+{"o":3353.6228166974,"h":3369.2807280639,"l":3345.8709001451,"c":3353.70817101,"v":463570.6256454465,"t":1728068400}
+{"o":3353.70817101,"h":3370.9311055927,"l":3329.1648646496,"c":3350.2566507741,"v":423340.3715001731,"t":1728072000}
+{"o":3350.2566507741,"h":3369.9303487827,"l":3339.580835208,"c":3346.9707599003,"v":453515.9089389856,"t":1728075600}
+{"o":3346.9707599003,"h":3355.9636226456,"l":3322.8324860641,"c":3331.678741416,"v":398964.7776112069,"t":1728079200}
+{"o":3331.678741416,"h":3343.4151144504,"l":3317.8809678438,"c":3338.7071673652,"v":322541.3203438419,"t":1728082800}
+{"o":3338.7071673652,"h":3357.360575668,"l":3334.7161008887,"c":3357.3600978348,"v":341894.4155661275,"t":1728086400}
+{"o":3357.3600978348,"h":3357.7273521323,"l":3329.7742730927,"c":3345.7651086988,"v":377573.1009429786,"t":1728090000}
+{"o":3345.7651086988,"h":3350.47087424,"l":3313.5280970051,"c":3318.9939716967,"v":429211.2129855541,"t":1728093600}
+{"o":3318.9939716967,"h":3319.656949738,"l":3302.9680906563,"c":3306.8349320082,"v":517547.049101061,"t":1728097200}
+{"o":3306.8349320082,"h":3327.9837529695,"l":3286.8676729992,"c":3317.5889224453,"v":497016.3422640046,"t":1728100800}
+{"o":3317.5889224453,"h":3346.7723511129,"l":3316.7880350596,"c":3346.2044580295,"v":499400.0087463368,"t":1728104400}
+{"o":3346.2044580295,"h":3367.1196464602,"l":3333.1438237486,"c":3363.906588217,"v":430280.6237597153,"t":1728108000}
+{"o":3363.906588217,"h":3370.1519195151,"l":3343.2170928962,"c":3352.6548288463,"v":388379.9809921207,"t":1728111600}
+{"o":3352.6548288463,"h":3378.3080607444,"l":3349.7979911614,"c":3366.6243798429,"v":394044.9922847049,"t":1728115200}
+{"o":3366.6243798429,"h":3377.5624510379,"l":3365.4947986015,"c":3372.759153775,"v":315641.4219385593,"t":1728118800}
+{"o":3372.759153775,"h":3373.1889364793,"l":3330.4415480855,"c":3355.9633120481,"v":333058.5947570801,"t":1728122400}
+{"o":3355.9633120481,"h":3362.3144853927,"l":3340.4328658774,"c":3344.424147553,"v":310427.8371426145,"t":1728126000}
+{"o":3344.424147553,"h":3358.6875158858,"l":3342.2599116276,"c":3357.462860899,"v":359578.3031479719,"t":1728129600}
+{"o":3357.462860899,"h":3361.3706356053,"l":3326.8967322922,"c":3328.2177410921,"v":422603.8863033313,"t":1728133200}
+{"o":3328.2177410921,"h":3355.2284014986,"l":3322.0606487033,"c":3336.6371498073,"v":428975.7702561573,"t":1728136800}
+{"o":3336.6371498073,"h":3341.0948740626,"l":3322.8242166354,"c":3330.6179070857,"v":307394.8137162175,"t":1728140400}
+{"o":3330.6179070857,"h":3333.8375441973,"l":3313.3548654488,"c":3314.2917819791,"v":357745.4833299512,"t":1728144000}
+{"o":3314.2917819791,"h":3330.0312379648,"l":3312.7527270968,"c":3327.000300668,"v":358092.6542220323,"t":1728147600}
+{"o":3327.000300668,"h":3331.2252297535,"l":3299.0205921401,"c":3316.6196575492,"v":537881.7364067974,"t":1728151200}
+{"o":3316.6196575492,"h":3328.7504573165,"l":3309.1375176376,"c":3313.5552429639,"v":503572.0848301244,"t":1728154800}
+{"o":3313.5552429639,"h":3315.5111974893,"l":3286.1385746627,"c":3287.2985744068,"v":351810.0590905763,"t":1728158400}
+{"o":3287.2985744068,"h":3315.1479121561,"l":3287.2985744068,"c":3301.3808783063,"v":293348.6187529289,"t":1728162000}
+{"o":3301.3808783063,"h":3332.6578774847,"l":3300.9401931153,"c":3332.3515720295,"v":316158.7301489881,"t":1728165600}
+{"o":3332.3515720295,"h":3332.4730557675,"l":3317.3788418907,"c":3323.345034911,"v":337712.2017211915,"t":1728169200}
+{"o":3323.345034911,"h":3326.070864578,"l":3309.7939862681,"c":3316.8293729135,"v":268867.5665764745,"t":1728172800}
+{"o":3316.8293729135,"h":3344.8453357479,"l":3312.6316465921,"c":3344.7316203584,"v":356228.7245643827,"t":1728176400}
+{"o":3344.7316203584,"h":3346.3366860089,"l":3330.8691235611,"c":3336.9919230129,"v":346160.7153284124,"t":1728180000}
+{"o":3336.9919230129,"h":3357.39993072,"l":3324.5724885053,"c":3326.8012614583,"v":259880.230790621,"t":1728183600}
+{"o":3326.8012614583,"h":3336.6133208039,"l":3311.4775837075,"c":3319.5572191029,"v":238621.0385566605,"t":1728187200}
+{"o":3319.5572191029,"h":3331.0853795313,"l":3313.6063834312,"c":3324.6178322826,"v":212903.5609869455,"t":1728190800}
+{"o":3324.6178322826,"h":3342.0625395627,"l":3322.5054941751,"c":3334.7585767299,"v":228888.4809187709,"t":1728194400}
+{"o":3334.7585767299,"h":3343.240983554,"l":3328.714738888,"c":3332.4569230136,"v":231573.158282501,"t":1728198000}
+{"o":3332.4569230136,"h":3351.1911838982,"l":3324.565640963,"c":3340.4023989252,"v":387185.0771688413,"t":1728201600}
+{"o":3340.4023989252,"h":3362.5260796082,"l":3339.5799008327,"c":3350.4981396087,"v":307187.5363052845,"t":1728205200}
+{"o":3350.4981396087,"h":3357.8735477951,"l":3341.4747950893,"c":3345.37087696,"v":323567.1061334815,"t":1728208800}
+{"o":3345.37087696,"h":3365.8648720031,"l":3342.3387495198,"c":3357.2864826806,"v":372123.346668551,"t":1728212400}
+{"o":3357.2864826806,"h":3371.2738870696,"l":3355.3568415846,"c":3369.0379808648,"v":360717.0228146891,"t":1728216000}
+{"o":3369.0379808648,"h":3380.2598129855,"l":3365.6011276467,"c":3365.7842940278,"v":419267.2457591165,"t":1728219600}
+{"o":3365.7842940278,"h":3416.9621081259,"l":3359.3198824293,"c":3412.0724024264,"v":521975.6387285317,"t":1728223200}
+{"o":3412.0724024264,"h":3418.7301972795,"l":3371.7689037926,"c":3404.2543977906,"v":710492.4764961608,"t":1728226800}
+{"o":3404.2543977906,"h":3415.7868582612,"l":3377.5019600971,"c":3377.6145993206,"v":597607.7713932175,"t":1728230400}
+{"o":3377.6145993206,"h":3394.3527043089,"l":3376.3321191324,"c":3381.7681898968,"v":429390.5608083559,"t":1728234000}
+{"o":3381.7681898968,"h":3403.6217177667,"l":3381.7681898968,"c":3400.4235444874,"v":408656.7019109172,"t":1728237600}
+{"o":3400.4235444874,"h":3416.0083731396,"l":3385.7199476812,"c":3390.31858643,"v":430834.9024347891,"t":1728241200}
+{"o":3550.4902027897,"h":3566.1454926403,"l":3535.9051250126,"c":3550.4902027897,"v":393308.9919419828,"t":1721044800}
+{"o":3550.4902027897,"h":3595.9257343363,"l":3536.5949398202,"c":3572.6199375718,"v":452897.5724246032,"t":1721048400}
+{"o":3572.6199375718,"h":3594.440322629,"l":3539.8075108526,"c":3577.6962074938,"v":476818.7803835162,"t":1721052000}
+{"o":3577.6962074938,"h":3595.7805331638,"l":3552.5099847804,"c":3567.083059034,"v":529899.4264585753,"t":1721055600}
+{"o":3567.083059034,"h":3614.9911968181,"l":3559.2343614566,"c":3590.4761642783,"v":656751.4677869147,"t":1721059200}
+{"o":3590.4761642783,"h":3627.6899935843,"l":3579.6201446645,"c":3598.0577854867,"v":597471.9503237606,"t":1721062800}
+{"o":3598.0577854867,"h":3651.6311485055,"l":3586.2247529202,"c":3635.4866821106,"v":583286.6433498149,"t":1721066400}
+{"o":3635.4866821106,"h":3668.2129888532,"l":3609.7751950756,"c":3625.1932458841,"v":691018.3366137628,"t":1721070000}
+{"o":3625.1932458841,"h":3663.4482012437,"l":3621.9821893971,"c":3655.0355453069,"v":509256.8310394469,"t":1721073600}
+{"o":3655.0355453069,"h":3673.5432820075,"l":3636.9956211158,"c":3638.6772514141,"v":461159.2207184431,"t":1721077200}
+{"o":3638.6772514141,"h":3718.4246168246,"l":3636.5250641735,"c":3703.0069862739,"v":579637.1560413681,"t":1721080800}
+{"o":3703.0069862739,"h":3729.6461456977,"l":3682.8455392022,"c":3714.3082780984,"v":618378.4482551244,"t":1721084400}
+{"o":3714.3082780984,"h":3732.7547343778,"l":3680.3015034042,"c":3684.5735093074,"v":670165.9175636129,"t":1721088000}
+{"o":3684.5735093074,"h":3699.2447002266,"l":3669.1057694951,"c":3690.6259630378,"v":458225.2301713902,"t":1721091600}
+{"o":3690.6259630378,"h":3691.7475320193,"l":3645.2739568597,"c":3652.3130645692,"v":394518.801519013,"t":1721095200}
+{"o":3652.3130645692,"h":3686.3017204815,"l":3641.7584747231,"c":3681.1339776282,"v":393131.5764851304,"t":1721098800}
+{"o":3681.1339776282,"h":3697.4709905437,"l":3669.2575286566,"c":3686.5262165833,"v":358045.6254504008,"t":1721102400}
+{"o":3686.5262165833,"h":3701.6738252666,"l":3570.8214407741,"c":3624.9939402476,"v":584098.2308563569,"t":1721106000}
+{"o":3624.9939402476,"h":3658.2459458495,"l":3584.5111746674,"c":3587.306750252,"v":461750.487874034,"t":1721109600}
+{"o":3587.306750252,"h":3629.0685369374,"l":3586.4688108482,"c":3602.4135951347,"v":487408.8515214326,"t":1721113200}
+{"o":3602.4135951347,"h":3625.5294419945,"l":3557.8085299747,"c":3601.0952580415,"v":467965.4840295414,"t":1721116800}
+{"o":3601.0952580415,"h":3633.6920487779,"l":3587.9823832632,"c":3616.0210833318,"v":403710.9486138572,"t":1721120400}
+{"o":3616.0210833318,"h":3649.875744795,"l":3607.0477083907,"c":3646.9785776314,"v":428769.0136486241,"t":1721124000}
+{"o":3646.9785776314,"h":3673.7428255204,"l":3632.2663982064,"c":3668.3879576702,"v":473380.7594268996,"t":1721127600}
+{"o":3668.3879576702,"h":3682.7748477391,"l":3631.3422471895,"c":3634.8125679552,"v":493969.1931394817,"t":1721131200}
+{"o":3634.8125679552,"h":3666.8546484088,"l":3628.3755967324,"c":3629.826454371,"v":485284.3908589192,"t":1721134800}
+{"o":3629.826454371,"h":3644.4317411326,"l":3602.9223947281,"c":3635.3624063885,"v":519248.8217701135,"t":1721138400}
+{"o":3635.3624063885,"h":3762.9099621312,"l":3628.9816287474,"c":3752.2026087175,"v":682046.8311900926,"t":1721142000}
+{"o":3752.2026087175,"h":3772.9632588553,"l":3707.0070221407,"c":3752.6648713375,"v":802363.2110408624,"t":1721145600}
+{"o":3752.6648713375,"h":3788.7538925617,"l":3734.0397100903,"c":3779.9079245142,"v":589200.5038897974,"t":1721149200}
+{"o":3779.9079245142,"h":3785.7536681473,"l":3756.6195649429,"c":3777.5816646542,"v":548293.3629416795,"t":1721152800}
+{"o":3777.5816646542,"h":3789.0478791514,"l":3753.6881331886,"c":3775.4450614885,"v":380021.0935680007,"t":1721156400}
+{"o":3775.4450614885,"h":3778.1365384598,"l":3722.8441809656,"c":3724.3353926947,"v":457089.394911117,"t":1721160000}
+{"o":3724.3353926947,"h":3759.0617227449,"l":3720.7521242791,"c":3743.266388428,"v":371016.7246664676,"t":1721163600}
+{"o":3743.266388428,"h":3748.3592910176,"l":3708.9515744132,"c":3730.0490126487,"v":429393.3212551347,"t":1721167200}
+{"o":3730.0490126487,"h":3773.5392541173,"l":3724.8729441784,"c":3745.1703299006,"v":352343.4845174724,"t":1721170800}
+{"o":3745.1703299006,"h":3769.0282512942,"l":3740.4523388269,"c":3761.6041373946,"v":398722.1855504686,"t":1721174400}
+{"o":3761.6041373946,"h":3820.1540291068,"l":3759.3123403994,"c":3776.2801021202,"v":552148.8295706104,"t":1721178000}
+{"o":3776.2801021202,"h":3789.5594505038,"l":3755.5284637995,"c":3757.3775867961,"v":356117.0436660342,"t":1721181600}
+{"o":3757.3775867961,"h":3759.3937976568,"l":3731.7979768462,"c":3753.881569964,"v":359901.2765650902,"t":1721185200}
+{"o":3753.881569964,"h":3768.4189938009,"l":3736.6288931299,"c":3762.1095950482,"v":356841.1146823174,"t":1721188800}
+{"o":3762.1095950482,"h":3790.4602522806,"l":3755.6934741762,"c":3764.9482178583,"v":425894.3057090354,"t":1721192400}
+{"o":3764.9482178583,"h":3783.1680558375,"l":3752.4649719888,"c":3758.9695175853,"v":334846.864087156,"t":1721196000}
+{"o":3758.9695175853,"h":3760.7784793807,"l":3732.3364292432,"c":3745.5285170535,"v":342586.1137613029,"t":1721199600}
+{"o":3745.5285170535,"h":3793.8955498938,"l":3720.5842765296,"c":3775.7384654192,"v":426921.2777976702,"t":1721203200}
+{"o":3775.7384654192,"h":3813.5461360947,"l":3765.8509265358,"c":3812.4129490418,"v":345314.4878729347,"t":1721206800}
+{"o":3812.4129490418,"h":3812.4431309131,"l":3785.9651787408,"c":3790.3236087851,"v":304319.7220304788,"t":1721210400}
+{"o":3790.3236087851,"h":3791.9029690402,"l":3736.0439292548,"c":3749.2213032274,"v":367824.4158601669,"t":1721214000}
+{"o":3749.2213032274,"h":3764.7210506882,"l":3741.388569481,"c":3750.5606056384,"v":346347.4188153898,"t":1721217600}
+{"o":3750.5606056384,"h":3777.5419925508,"l":3722.8411848662,"c":3772.8593020643,"v":435710.7255148822,"t":1721221200}
+{"o":3772.8593020643,"h":3776.6794478745,"l":3730.7449730299,"c":3737.5141179482,"v":405737.8616652376,"t":1721224800}
+{"o":3737.5141179482,"h":3744.6700956711,"l":3677.2427528414,"c":3686.5384655213,"v":435919.9713681596,"t":1721228400}
+{"o":3686.5384655213,"h":3690.5490991647,"l":3605.5423679046,"c":3634.3251692922,"v":589353.1842260322,"t":1721232000}
+{"o":3634.3251692922,"h":3668.1162063403,"l":3627.914098352,"c":3646.6906993751,"v":436586.9687805172,"t":1721235600}
+{"o":3646.6906993751,"h":3674.3900453546,"l":3639.6082755274,"c":3650.829907548,"v":341985.1101623495,"t":1721239200}
+{"o":3650.829907548,"h":3669.3634087569,"l":3639.339078459,"c":3653.9792347114,"v":344895.2306137403,"t":1721242800}
+{"o":3653.9792347114,"h":3667.3105477338,"l":3640.4051951878,"c":3641.1208668624,"v":353271.2907864622,"t":1721246400}
+{"o":3641.1208668624,"h":3654.6773357714,"l":3611.3562416602,"c":3646.8585059963,"v":411864.8356038606,"t":1721250000}
+{"o":3646.8585059963,"h":3658.2160880736,"l":3629.1347253417,"c":3634.5516655061,"v":391417.6193506386,"t":1721253600}
+{"o":3634.5516655061,"h":3642.2223709114,"l":3617.7768548104,"c":3625.1392263991,"v":314262.8861167582,"t":1721257200}
+{"o":3625.1392263991,"h":3689.6690163021,"l":3623.8780979613,"c":3681.2860621714,"v":333718.8768178594,"t":1721260800}
+{"o":3681.2860621714,"h":3710.9518365624,"l":3672.7705284143,"c":3709.3620838283,"v":316497.0850600965,"t":1721264400}
+{"o":3709.3620838283,"h":3725.9807104535,"l":3659.3470920242,"c":3696.1713856477,"v":389378.3174582057,"t":1721268000}
+{"o":3696.1713856477,"h":3718.7598434712,"l":3691.5614412394,"c":3704.609967207,"v":318381.1173419929,"t":1721271600}
+{"o":3704.609967207,"h":3707.4467131838,"l":3670.8042830211,"c":3676.0803003587,"v":342007.2554103859,"t":1721275200}
+{"o":3676.0803003587,"h":3718.8747444357,"l":3661.3483770298,"c":3710.0156554059,"v":356226.549134275,"t":1721278800}
+{"o":3710.0156554059,"h":3728.086641648,"l":3698.924308878,"c":3724.3459347124,"v":401698.2835688762,"t":1721282400}
+{"o":3724.3459347124,"h":3727.1303150442,"l":3696.4202299402,"c":3697.8136403992,"v":440878.7863309729,"t":1721286000}
+{"o":3697.8136403992,"h":3719.2040213064,"l":3687.9042423685,"c":3716.1401515029,"v":413802.931792227,"t":1721289600}
+{"o":3716.1401515029,"h":3727.497720802,"l":3706.5856407639,"c":3716.8236860378,"v":383363.4955481871,"t":1721293200}
+{"o":3716.8236860378,"h":3716.8236860378,"l":3688.8748658901,"c":3710.7327229675,"v":361493.1746196506,"t":1721296800}
+{"o":3710.7327229675,"h":3720.0172374417,"l":3693.0808497362,"c":3716.7571447452,"v":382938.775292767,"t":1721300400}
+{"o":3716.7571447452,"h":3763.921886069,"l":3715.4951083147,"c":3751.2269748672,"v":438706.4474507624,"t":1721304000}
+{"o":3751.2269748672,"h":3766.5274146434,"l":3729.5714206063,"c":3746.1034501573,"v":451845.9715211872,"t":1721307600}
+{"o":3746.1034501573,"h":3755.8067436404,"l":3673.897876046,"c":3684.2014042057,"v":559310.1454070985,"t":1721311200}
+{"o":3684.2014042057,"h":3684.2014042057,"l":3637.7035371365,"c":3645.0257058841,"v":569747.6900432693,"t":1721314800}
+{"o":3645.0257058841,"h":3675.3182941516,"l":3614.5293165865,"c":3671.8290896715,"v":496916.8785408235,"t":1721318400}
+{"o":3671.8290896715,"h":3674.9039076335,"l":3631.8702496221,"c":3635.3508709223,"v":396582.3105380422,"t":1721322000}
+{"o":3635.3508709223,"h":3667.3626736548,"l":3622.4293203757,"c":3645.3448034852,"v":455128.4955366428,"t":1721325600}
+{"o":3645.3448034852,"h":3671.0927590405,"l":3625.4444100866,"c":3657.8809226486,"v":389409.3657772888,"t":1721329200}
+{"o":3657.8809226486,"h":3682.9219644571,"l":3644.318641909,"c":3682.9219644571,"v":342971.5317343587,"t":1721332800}
+{"o":3682.9219644571,"h":3693.5152944933,"l":3670.0166816255,"c":3691.6411016269,"v":327008.5164573999,"t":1721336400}
+{"o":3691.6411016269,"h":3739.8352554897,"l":3680.9827168676,"c":3727.1127621472,"v":406271.2560710859,"t":1721340000}
+{"o":3727.1127621472,"h":3734.8483261604,"l":3703.7152161869,"c":3710.6257251274,"v":336877.4922481179,"t":1721343600}
+{"o":3710.6257251274,"h":3714.799179505,"l":3676.4587795538,"c":3683.528497842,"v":421974.3564510486,"t":1721347200}
+{"o":3683.528497842,"h":3696.3514404019,"l":3641.286686408,"c":3694.8572870582,"v":353554.9290215406,"t":1721350800}
+{"o":3694.8572870582,"h":3722.9736828438,"l":3681.9352380848,"c":3699.3333084727,"v":336089.5478148411,"t":1721354400}
+{"o":3699.3333084727,"h":3774.6460134445,"l":3698.2424161542,"c":3770.9832383208,"v":425369.6757362011,"t":1721358000}
+{"o":3770.9832383208,"h":3783.9261797922,"l":3747.6752284631,"c":3747.7042025869,"v":352194.4599184149,"t":1721361600}
+{"o":3747.7042025869,"h":3783.8790253964,"l":3744.9388684991,"c":3780.6714476542,"v":331725.8766330482,"t":1721365200}
+{"o":3780.6714476542,"h":3858.2099412091,"l":3778.5123377193,"c":3832.8362712911,"v":459835.9894629465,"t":1721368800}
+{"o":3832.8362712911,"h":3833.3623143054,"l":3749.0659909851,"c":3763.3094398959,"v":444158.1647894525,"t":1721372400}
+{"o":3763.3094398959,"h":3783.0198089531,"l":3712.4302109853,"c":3772.0412707037,"v":529184.2895770763,"t":1721376000}
+{"o":3772.0412707037,"h":3807.9119469738,"l":3739.3279078733,"c":3745.5808874906,"v":487539.0837904204,"t":1721379600}
+{"o":3745.5808874906,"h":3798.4733384325,"l":3737.2414335205,"c":3776.126991445,"v":390999.6804879212,"t":1721383200}
+{"o":3776.126991445,"h":3796.2249505995,"l":3768.6528647314,"c":3790.1550620097,"v":336283.6730361394,"t":1721386800}
+{"o":3790.1550620097,"h":3828.5427685083,"l":3782.2871124725,"c":3819.3272762563,"v":380138.749139689,"t":1721390400}
+{"o":3819.3272762563,"h":3911.4054306755,"l":3785.6694685564,"c":3892.6861406991,"v":513541.5639176846,"t":1721394000}
+{"o":3892.6861406991,"h":3935.6489539322,"l":3883.0775817192,"c":3933.348704426,"v":580211.1060191581,"t":1721397600}
+{"o":3933.348704426,"h":3940.2374222865,"l":3895.5682507942,"c":3936.1162504212,"v":592432.0619133289,"t":1721401200}
+{"o":3936.1162504212,"h":4000.2489741211,"l":3934.6138414744,"c":3946.5497020985,"v":680847.8773415945,"t":1721404800}
+{"o":3946.5497020985,"h":3979.1374548578,"l":3934.9452507859,"c":3975.1537495743,"v":464547.5971027486,"t":1721408400}
+{"o":3975.1537495743,"h":3977.5468437384,"l":3923.4424194539,"c":3959.4080428428,"v":371139.0382229476,"t":1721412000}
+{"o":3959.4080428428,"h":3986.499640126,"l":3954.8370001977,"c":3974.5981073785,"v":464788.1330323518,"t":1721415600}
+{"o":3974.5981073785,"h":3977.1504291135,"l":3916.5053949986,"c":3942.8246508861,"v":445730.709651046,"t":1721419200}
+{"o":3942.8246508861,"h":3962.9675907855,"l":3916.4845240962,"c":3920.0844761199,"v":396919.5680013166,"t":1721422800}
+{"o":3920.0844761199,"h":3951.4780447303,"l":3920.0844761199,"c":3934.4379869373,"v":381453.1166500266,"t":1721426400}
+{"o":3934.4379869373,"h":3954.713206034,"l":3933.7134982415,"c":3944.486006931,"v":339467.9758410325,"t":1721430000}
+{"o":3944.486006931,"h":3959.0110976604,"l":3924.6461359616,"c":3950.7618678896,"v":376630.8885455792,"t":1721433600}
+{"o":3950.7618678896,"h":3982.8843513151,"l":3948.0045980686,"c":3969.6795371768,"v":336320.1050786026,"t":1721437200}
+{"o":3969.6795371768,"h":4006.0648471871,"l":3959.7746724195,"c":3986.1882266354,"v":292452.2275839559,"t":1721440800}
+{"o":3986.1882266354,"h":3999.3012067677,"l":3953.2807078849,"c":3955.6302019477,"v":279760.1337944234,"t":1721444400}
+{"o":3955.6302019477,"h":3973.7936117485,"l":3954.1095123262,"c":3971.6055247411,"v":263746.1686092971,"t":1721448000}
+{"o":3971.6055247411,"h":3972.78003988,"l":3945.2237071087,"c":3963.4028164985,"v":312248.312926789,"t":1721451600}
+{"o":3963.4028164985,"h":3971.4499925174,"l":3942.5852977082,"c":3945.5799514086,"v":294962.2093121923,"t":1721455200}
+{"o":3945.5799514086,"h":3952.0804454605,"l":3928.2592503478,"c":3931.6716925673,"v":278704.2593441529,"t":1721458800}
+{"o":3931.6716925673,"h":3950.8120550627,"l":3926.2040550115,"c":3933.7546555779,"v":295276.6662331269,"t":1721462400}
+{"o":3933.7546555779,"h":3960.1667798252,"l":3924.1360862115,"c":3942.4053857761,"v":310547.2807600976,"t":1721466000}
+{"o":3942.4053857761,"h":3952.6448802471,"l":3928.5175703104,"c":3933.5379622367,"v":331107.4828837897,"t":1721469600}
+{"o":3933.5379622367,"h":3936.425150225,"l":3910.1287816954,"c":3917.0463874804,"v":309588.0134829651,"t":1721473200}
+{"o":3917.0463874804,"h":3939.2815173011,"l":3917.0463874804,"c":3927.7794131751,"v":325716.6935975787,"t":1721476800}
+{"o":3927.7794131751,"h":3934.2017226611,"l":3901.558257855,"c":3922.7831995872,"v":376708.558482562,"t":1721480400}
+{"o":3922.7831995872,"h":3950.0511165926,"l":3918.4512859294,"c":3942.1304690762,"v":520065.6806201761,"t":1721484000}
+{"o":3942.1304690762,"h":3957.4479662651,"l":3934.9433697446,"c":3945.4303880554,"v":416100.4023442087,"t":1721487600}
+{"o":3945.4303880554,"h":3974.1675316135,"l":3939.5255883386,"c":3956.5371307939,"v":443485.2020461307,"t":1721491200}
+{"o":3956.5371307939,"h":4066.3146615691,"l":3948.4339977259,"c":4061.8691889405,"v":515900.1332517574,"t":1721494800}
+{"o":4061.8691889405,"h":4070.1166531797,"l":4036.650059949,"c":4047.3256770785,"v":388218.4422533252,"t":1721498400}
+{"o":4047.3256770785,"h":4061.5535874181,"l":4014.9977082904,"c":4021.2135302343,"v":379935.3005008626,"t":1721502000}
+{"o":4021.2135302343,"h":4059.0269160143,"l":4020.3375951007,"c":4049.2546216893,"v":365042.9053664162,"t":1721505600}
+{"o":4049.2546216893,"h":4070.3510769813,"l":4027.0965788464,"c":4068.5194059281,"v":362589.7550389986,"t":1721509200}
+{"o":4068.5194059281,"h":4081.5811094866,"l":4032.4632291278,"c":4042.1535091557,"v":361678.5030266021,"t":1721512800}
+{"o":4042.1535091557,"h":4064.2689565143,"l":4038.9592639156,"c":4047.321589133,"v":259333.486168459,"t":1721516400}
+{"o":4047.321589133,"h":4060.9094009202,"l":4029.0619156924,"c":4034.215123879,"v":269305.4451370573,"t":1721520000}
+{"o":4034.215123879,"h":4068.1919978563,"l":4032.6003496024,"c":4057.4915663235,"v":291563.6486080701,"t":1721523600}
+{"o":4057.4915663235,"h":4090.3912923358,"l":4046.242160635,"c":4047.8839375505,"v":294223.6097256208,"t":1721527200}
+{"o":4047.8839375505,"h":4057.4964133893,"l":4034.9672578417,"c":4037.6244986673,"v":274138.9228280443,"t":1721530800}
+{"o":4037.6244986673,"h":4051.797041136,"l":4032.2713722611,"c":4036.6962946241,"v":272063.5779119762,"t":1721534400}
+{"o":4036.6962946241,"h":4043.5943793006,"l":4022.5389018434,"c":4036.6286459695,"v":295291.5925488268,"t":1721538000}
+{"o":4036.6286459695,"h":4042.8547381299,"l":3991.1139209866,"c":3995.559200873,"v":331372.4178998649,"t":1721541600}
+{"o":3995.559200873,"h":4008.0261096472,"l":3987.430799961,"c":3994.2958458449,"v":300853.6222382018,"t":1721545200}
+{"o":3994.2958458449,"h":4009.1990437296,"l":3992.9148291266,"c":3998.4027867757,"v":277393.0069654356,"t":1721548800}
+{"o":3998.4027867757,"h":4026.1022687399,"l":3993.7137857413,"c":4026.0164954963,"v":276919.3182141507,"t":1721552400}
+{"o":4026.0164954963,"h":4033.4234049546,"l":4013.388591822,"c":4014.2017052127,"v":299740.237271874,"t":1721556000}
+{"o":4014.2017052127,"h":4032.3353637564,"l":4012.2049383519,"c":4030.2303582202,"v":325561.9002313144,"t":1721559600}
+{"o":4030.2303582202,"h":4042.5167838315,"l":4019.1187076963,"c":4026.6451967131,"v":352495.2872454646,"t":1721563200}
+{"o":4026.6451967131,"h":4042.1337968517,"l":4001.1278865058,"c":4014.5399538852,"v":358103.1020145073,"t":1721566800}
+{"o":4014.5399538852,"h":4068.542023694,"l":3997.4491060299,"c":4058.1224555786,"v":487556.7136640426,"t":1721570400}
+{"o":4058.1224555786,"h":4115.7394465983,"l":4035.9607024876,"c":4090.250707853,"v":551079.7970508423,"t":1721574000}
+{"o":4090.250707853,"h":4131.5480091345,"l":4069.3159175532,"c":4126.1150072392,"v":489601.989718708,"t":1721577600}
+{"o":4126.1150072392,"h":4131.2390398857,"l":4026.5943503868,"c":4045.8290848622,"v":602098.9240445107,"t":1721581200}
+{"o":4045.8290848622,"h":4146.6588357605,"l":3978.4945161856,"c":4078.6977922458,"v":1140542.8053943745,"t":1721584800}
+{"o":4078.6977922458,"h":4151.1790495025,"l":4064.5258993481,"c":4149.1817755924,"v":555300.7957214911,"t":1721588400}
+{"o":4149.1817755924,"h":4303.2637398239,"l":4137.1136422485,"c":4248.9055556225,"v":837308.1660450603,"t":1721592000}
+{"o":4248.9055556225,"h":4307.2376525573,"l":4230.710827798,"c":4296.3812876576,"v":642034.5215363045,"t":1721595600}
+{"o":4296.3812876576,"h":4298.5513906252,"l":4220.3919450551,"c":4287.5051855539,"v":579239.2709063343,"t":1721599200}
+{"o":4287.5051855539,"h":4322.7944842925,"l":4279.1527086125,"c":4299.2767161066,"v":502305.1878532346,"t":1721602800}
+{"o":4299.2767161066,"h":4327.9697149427,"l":4259.6691818756,"c":4266.0191001716,"v":524855.9224902163,"t":1721606400}
+{"o":4266.0191001716,"h":4273.0779944703,"l":4225.8056743824,"c":4228.5855959523,"v":456306.2890410568,"t":1721610000}
+{"o":4228.5855959523,"h":4270.5225670606,"l":4220.8320088821,"c":4250.4560469087,"v":442536.8884588696,"t":1721613600}
+{"o":4250.4560469087,"h":4254.4586599425,"l":4212.5316566399,"c":4216.8695494274,"v":384090.7468988309,"t":1721617200}
+{"o":4216.8695494274,"h":4236.6992321401,"l":4210.4045861912,"c":4226.0291442323,"v":352349.5805654232,"t":1721620800}
+{"o":4226.0291442323,"h":4231.4857236063,"l":4154.4459722064,"c":4179.1159455445,"v":411317.8386058584,"t":1721624400}
+{"o":4179.1159455445,"h":4198.669111535,"l":4155.9684384124,"c":4183.8318935366,"v":539206.9179580003,"t":1721628000}
+{"o":4183.8318935366,"h":4183.8610135651,"l":4141.6657533949,"c":4159.014909054,"v":432070.2691632116,"t":1721631600}
+{"o":4159.014909054,"h":4181.3331721592,"l":4122.3781194249,"c":4132.3550933024,"v":433849.3998430363,"t":1721635200}
+{"o":4132.3550933024,"h":4171.3860737204,"l":4120.3869663628,"c":4171.3860737204,"v":386946.0224998274,"t":1721638800}
+{"o":4171.3860737204,"h":4220.3573505807,"l":4165.7150058498,"c":4183.5061635311,"v":393257.5364824691,"t":1721642400}
+{"o":4183.5061635311,"h":4216.4867212137,"l":4178.5671141034,"c":4211.1240501404,"v":366817.350719157,"t":1721646000}
+{"o":4211.1240501404,"h":4223.2265000758,"l":4183.2301770814,"c":4205.6250598175,"v":386800.4400728515,"t":1721649600}
+{"o":4205.6250598175,"h":4238.3732802908,"l":4152.21129885,"c":4165.8409158479,"v":493003.1650356711,"t":1721653200}
+{"o":4165.8409158479,"h":4199.851673658,"l":4129.9873530969,"c":4152.0603423559,"v":534684.128063224,"t":1721656800}
+{"o":4152.0603423559,"h":4210.4513630926,"l":4127.5778947871,"c":4191.3326884022,"v":504198.9024923502,"t":1721660400}
+{"o":4191.3326884022,"h":4212.398996101,"l":4172.2633939769,"c":4177.7050385047,"v":513024.9539246305,"t":1721664000}
+{"o":4177.7050385047,"h":4228.0499515406,"l":4164.8289401289,"c":4223.8107835526,"v":409686.703247564,"t":1721667600}
+{"o":4223.8107835526,"h":4262.2598058526,"l":4216.74393447,"c":4219.7936024117,"v":449047.7905386602,"t":1721671200}
+{"o":4219.7936024117,"h":4267.4863049092,"l":4214.1055798623,"c":4263.1923003368,"v":420879.2484656224,"t":1721674800}
+{"o":4263.1923003368,"h":4275.3245894622,"l":4237.8790931209,"c":4255.5941170347,"v":549887.3707363328,"t":1721678400}
+{"o":4255.5941170347,"h":4255.8941167546,"l":4190.8378923483,"c":4199.9158887338,"v":528513.5028751713,"t":1721682000}
+{"o":4199.9158887338,"h":4200.7137582704,"l":4148.171645782,"c":4161.6290493222,"v":503210.0251651056,"t":1721685600}
+{"o":4161.6290493222,"h":4182.300098952,"l":4130.1155176013,"c":4170.4320994256,"v":396475.867773959,"t":1721689200}
+{"o":4170.4320994256,"h":4208.8489378393,"l":4165.868839019,"c":4169.7025651481,"v":390841.1819004074,"t":1721692800}
+{"o":4169.7025651481,"h":4182.6349139697,"l":4137.4320126196,"c":4157.5031549227,"v":410399.1536373267,"t":1721696400}
+{"o":4157.5031549227,"h":4184.9160306099,"l":4129.6856432027,"c":4183.7478596209,"v":377755.2369619029,"t":1721700000}
+{"o":4183.7478596209,"h":4192.6175572814,"l":4170.0789149229,"c":4173.8063851164,"v":489774.2234507334,"t":1721703600}
+{"o":4173.8063851164,"h":4175.5417163086,"l":4089.2738993683,"c":4094.274401009,"v":508273.0764510162,"t":1721707200}
+{"o":4094.274401009,"h":4099.3541352303,"l":4049.7173604746,"c":4066.1841740364,"v":524188.739348435,"t":1721710800}
+{"o":4066.1841740364,"h":4102.3156853724,"l":4057.6135945388,"c":4079.8887480953,"v":534264.3194779718,"t":1721714400}
+{"o":4079.8887480953,"h":4108.7548407078,"l":4074.1211676373,"c":4102.8052267661,"v":422950.2156287433,"t":1721718000}
+{"o":4102.8052267661,"h":4150.7048816694,"l":4095.5793667978,"c":4132.7550691182,"v":418125.7696750775,"t":1721721600}
+{"o":4132.7550691182,"h":4154.8148147077,"l":4118.9720825722,"c":4145.5279821573,"v":380059.6276119139,"t":1721725200}
+{"o":4145.5279821573,"h":4165.5585914737,"l":4132.5647760603,"c":4132.5647760603,"v":361766.0336970816,"t":1721728800}
+{"o":4132.5647760603,"h":4132.5647760603,"l":4059.6503126772,"c":4092.9400557402,"v":444106.855440949,"t":1721732400}
+{"o":4092.9400557402,"h":4103.8468840003,"l":4062.7489363725,"c":4089.3210756517,"v":403224.8255160914,"t":1721736000}
+{"o":4089.3210756517,"h":4100.1668332077,"l":4014.7185405534,"c":4052.3540010066,"v":594288.9059070939,"t":1721739600}
+{"o":4052.3540010066,"h":4158.1874415972,"l":4047.0726694162,"c":4152.9795753486,"v":700283.149151803,"t":1721743200}
+{"o":4152.9795753486,"h":4155.7246703726,"l":4097.2735371881,"c":4115.8191596249,"v":794281.0763968901,"t":1721746800}
+{"o":4115.8191596249,"h":4125.6271023667,"l":3994.8163115719,"c":4000.6370303915,"v":717766.418263889,"t":1721750400}
+{"o":4000.6370303915,"h":4056.8711131109,"l":3978.1031272243,"c":4050.0981092688,"v":830073.0988160446,"t":1721754000}
+{"o":4050.0981092688,"h":4064.3030580612,"l":4018.6487227179,"c":4023.1037504645,"v":610845.1243346542,"t":1721757600}
+{"o":4023.1037504645,"h":4051.673607245,"l":3998.9926557051,"c":4008.6604805959,"v":550982.6473775782,"t":1721761200}
+{"o":4008.6604805959,"h":4061.8499878199,"l":4005.9199778222,"c":4051.8965139439,"v":516393.390010842,"t":1721764800}
+{"o":4051.8965139439,"h":4075.4659101142,"l":4033.9194093138,"c":4033.9194093138,"v":520055.4236858304,"t":1721768400}
+{"o":4033.9194093138,"h":4049.4910122748,"l":3996.2348157752,"c":4029.7453397626,"v":440473.1485788211,"t":1721772000}
+{"o":4029.7453397626,"h":4041.3640248176,"l":3991.6157698776,"c":4032.6043813186,"v":399945.9840641442,"t":1721775600}
+{"o":4032.6043813186,"h":4063.6157824989,"l":3986.3362252327,"c":3987.6487065382,"v":446296.2418662311,"t":1721779200}
+{"o":3987.6487065382,"h":4039.537823159,"l":3984.1623447198,"c":3999.5392810146,"v":415980.3205932694,"t":1721782800}
+{"o":3999.5392810146,"h":4042.4617387578,"l":3987.8366399424,"c":4040.7528228589,"v":376008.285769876,"t":1721786400}
+{"o":4040.7528228589,"h":4068.461094281,"l":4026.0879593755,"c":4047.8667784182,"v":354001.8666287453,"t":1721790000}
+{"o":4047.8667784182,"h":4052.3218632295,"l":4028.1098273485,"c":4044.5085444638,"v":328792.9431445124,"t":1721793600}
+{"o":4044.5085444638,"h":4045.9950887283,"l":4014.6415516181,"c":4036.1998404899,"v":362815.485860998,"t":1721797200}
+{"o":4036.1998404899,"h":4061.5523120241,"l":4026.8737114897,"c":4051.1709965101,"v":317085.9735056894,"t":1721800800}
+{"o":4051.1709965101,"h":4070.3906070546,"l":4043.805638714,"c":4060.673107468,"v":336258.7562760355,"t":1721804400}
+{"o":4060.673107468,"h":4135.2060423188,"l":4048.3265338074,"c":4118.1776977779,"v":470083.7709090839,"t":1721808000}
+{"o":4118.1776977779,"h":4126.9019098142,"l":4100.5696200466,"c":4113.8921263117,"v":384818.2810002484,"t":1721811600}
+{"o":4113.8921263117,"h":4141.9342690109,"l":4108.9841042064,"c":4136.9176368836,"v":358522.2072766832,"t":1721815200}
+{"o":4136.9176368836,"h":4160.3959441019,"l":4135.326642819,"c":4144.0899392857,"v":368684.8488912918,"t":1721818800}
+{"o":4144.0899392857,"h":4148.8984062686,"l":4108.3055799108,"c":4114.5847284536,"v":380686.4775883216,"t":1721822400}
+{"o":4114.5847284536,"h":4173.5772098167,"l":4111.226556567,"c":4133.8276211106,"v":477224.1372444278,"t":1721826000}
+{"o":4133.8276211106,"h":4239.7948657498,"l":4127.9373690262,"c":4219.7951439449,"v":609619.8671369796,"t":1721829600}
+{"o":4219.7951439449,"h":4236.2785990857,"l":4143.030082117,"c":4144.7594238178,"v":583022.2932471132,"t":1721833200}
+{"o":4144.7594238178,"h":4208.4321210389,"l":4112.7690650576,"c":4208.4321210389,"v":603978.0892398525,"t":1721836800}
+{"o":4208.4321210389,"h":4254.4444482665,"l":4205.4414959834,"c":4232.5817880164,"v":565538.4253064527,"t":1721840400}
+{"o":4232.5817880164,"h":4235.4157057982,"l":4135.7583413992,"c":4145.2834607399,"v":585455.7725162872,"t":1721844000}
+{"o":4145.2834607399,"h":4196.5963027864,"l":4132.5652063002,"c":4151.7364894492,"v":511113.8294672042,"t":1721847600}
+{"o":4151.7364894492,"h":4203.1242678775,"l":4151.7364894492,"c":4197.570198216,"v":469365.397802814,"t":1721851200}
+{"o":4197.570198216,"h":4201.0384971789,"l":4094.7567699695,"c":4136.2686810621,"v":668895.434971365,"t":1721854800}
+{"o":4136.2686810621,"h":4177.6365968209,"l":4129.787712564,"c":4133.5528225561,"v":573910.3791119093,"t":1721858400}
+{"o":4133.5528225561,"h":4152.8286317691,"l":4103.3266321785,"c":4149.1222050997,"v":528154.8001209644,"t":1721862000}
+{"o":4149.1222050997,"h":4186.1395905377,"l":4128.6976094319,"c":4161.2799338239,"v":470183.3220065339,"t":1721865600}
+{"o":4161.2799338239,"h":4161.3892535006,"l":4012.5107872622,"c":4086.204582909,"v":1091550.6311481625,"t":1721869200}
+{"o":4086.204582909,"h":4086.3052665564,"l":3924.3254275027,"c":3980.1147410565,"v":894738.5405010383,"t":1721872800}
+{"o":3980.1147410565,"h":3987.7233200634,"l":3945.7552747709,"c":3975.2590569707,"v":498483.122257727,"t":1721876400}
+{"o":3975.2590569707,"h":4027.3146787429,"l":3949.4891752186,"c":4009.3218726749,"v":444782.6121834634,"t":1721880000}
+{"o":4009.3218726749,"h":4029.3119965411,"l":3968.5836223727,"c":3974.5301854103,"v":358061.4781118094,"t":1721883600}
+{"o":3974.5301854103,"h":4007.7960909093,"l":3955.9020622581,"c":3999.4036425545,"v":374057.0803056028,"t":1721887200}
+{"o":3999.4036425545,"h":4010.2185092159,"l":3945.591496742,"c":3948.216381199,"v":398465.9733319906,"t":1721890800}
+{"o":3948.216381199,"h":3984.3026539165,"l":3931.0278321417,"c":3968.227714793,"v":452603.4680635822,"t":1721894400}
+{"o":3968.227714793,"h":3990.5155384276,"l":3952.5156373418,"c":3960.174372372,"v":371264.0432102815,"t":1721898000}
+{"o":3960.174372372,"h":3961.7346112841,"l":3894.806512402,"c":3913.9192625567,"v":569753.8054210019,"t":1721901600}
+{"o":3913.9192625567,"h":3946.0246011349,"l":3907.6215337397,"c":3933.9081486155,"v":490797.9196772393,"t":1721905200}
+{"o":3933.9081486155,"h":3957.3291201238,"l":3876.6379597255,"c":3902.7011949921,"v":629613.7317287668,"t":1721908800}
+{"o":3902.7011949921,"h":3933.1381443185,"l":3880.8264096891,"c":3917.457895236,"v":665025.7718325584,"t":1721912400}
+{"o":3917.457895236,"h":3995.7224775396,"l":3863.151984755,"c":3992.7051956606,"v":840018.9717899874,"t":1721916000}
+{"o":3992.7051956606,"h":4009.9714883458,"l":3952.952611508,"c":3970.9566551452,"v":665339.2472439761,"t":1721919600}
+{"o":3970.9566551452,"h":4019.627215944,"l":3950.4199583845,"c":3978.7144762015,"v":692524.7604017422,"t":1721923200}
+{"o":3978.7144762015,"h":4002.8219245338,"l":3952.8043258328,"c":3967.9878554093,"v":573185.7474609915,"t":1721926800}
+{"o":3967.9878554093,"h":3983.7664184274,"l":3893.2021947308,"c":3906.2515203262,"v":612254.2107483622,"t":1721930400}
+{"o":3906.2515203262,"h":3933.1243627567,"l":3882.6514853527,"c":3918.1393926871,"v":636881.0838845619,"t":1721934000}
+{"o":3918.1393926871,"h":3973.6044906279,"l":3857.533590488,"c":3973.6044906279,"v":633522.223777158,"t":1721937600}
+{"o":3973.6044906279,"h":4022.7761960891,"l":3954.7157048431,"c":4005.9833011687,"v":676807.8197018979,"t":1721941200}
+{"o":4005.9833011687,"h":4027.057739573,"l":3988.3960356886,"c":4014.9381344509,"v":494102.4424866871,"t":1721944800}
+{"o":4014.9381344509,"h":4028.9109113327,"l":3989.6746753159,"c":4005.7596969783,"v":441763.5382384511,"t":1721948400}
+{"o":4005.7596969783,"h":4043.577561412,"l":4001.5138574461,"c":4030.3783554129,"v":469607.4494248679,"t":1721952000}
+{"o":4030.3783554129,"h":4061.1896626728,"l":4021.9649168207,"c":4056.269235517,"v":511414.3900903363,"t":1721955600}
+{"o":4056.269235517,"h":4103.1289672156,"l":4051.9034082839,"c":4093.1706064216,"v":498602.8956890819,"t":1721959200}
+{"o":4093.1706064216,"h":4123.4156554864,"l":4081.42074475,"c":4095.4874322496,"v":551640.8663456414,"t":1721962800}
+{"o":4095.4874322496,"h":4133.549638226,"l":4093.1393300228,"c":4129.3343158443,"v":467603.7974498134,"t":1721966400}
+{"o":4129.3343158443,"h":4141.9167485072,"l":4111.8872300028,"c":4125.8473945861,"v":435259.5211716992,"t":1721970000}
+{"o":4125.8473945861,"h":4141.9698959923,"l":4119.7416755435,"c":4129.3921345318,"v":369060.8730664167,"t":1721973600}
+{"o":4129.3921345318,"h":4142.0294122802,"l":4117.3444509136,"c":4119.8129928202,"v":348095.9885079908,"t":1721977200}
+{"o":4119.8129928202,"h":4155.9187433407,"l":4118.2838867483,"c":4151.7144256743,"v":381806.6144381028,"t":1721980800}
+{"o":4151.7144256743,"h":4196.4655088895,"l":4151.7144256743,"c":4171.8671613523,"v":461601.153591939,"t":1721984400}
+{"o":4171.8671613523,"h":4186.4465228974,"l":4153.5129593595,"c":4162.2008765635,"v":438224.7594550189,"t":1721988000}
+{"o":4162.2008765635,"h":4171.9969262104,"l":4151.4076854431,"c":4165.5551169474,"v":357034.2461849544,"t":1721991600}
+{"o":4165.5551169474,"h":4181.9825655661,"l":4144.8512243743,"c":4154.1333901305,"v":414058.1487401699,"t":1721995200}
+{"o":4154.1333901305,"h":4273.138761593,"l":4137.7743464771,"c":4258.9247909607,"v":539063.3101375969,"t":1721998800}
+{"o":4258.9247909607,"h":4267.8210583235,"l":4176.3917618082,"c":4217.8615070533,"v":702371.2223370525,"t":1722002400}
+{"o":4217.8615070533,"h":4246.8137122959,"l":4212.5227807773,"c":4231.11931024,"v":534357.2018021058,"t":1722006000}
+{"o":4231.11931024,"h":4243.6625715037,"l":4212.5101194963,"c":4222.971470825,"v":459435.8341750966,"t":1722009600}
+{"o":4222.971470825,"h":4257.0037709268,"l":4220.0233420558,"c":4237.4643855825,"v":415123.2817542588,"t":1722013200}
+{"o":4237.4643855825,"h":4254.0449179046,"l":4229.6257921173,"c":4253.6891233963,"v":396042.0828330896,"t":1722016800}
+{"o":4253.6891233963,"h":4265.0538464103,"l":4238.0935623367,"c":4248.1956378551,"v":422824.4894860972,"t":1722020400}
+{"o":4248.1956378551,"h":4250.3289898384,"l":4220.259794577,"c":4230.9852648461,"v":382356.8549181041,"t":1722024000}
+{"o":4230.9852648461,"h":4263.3248285219,"l":4222.9896989977,"c":4249.5622253577,"v":364221.4041386999,"t":1722027600}
+{"o":4249.5622253577,"h":4273.2011509077,"l":4241.0700167136,"c":4271.078144545,"v":353694.7912357524,"t":1722031200}
+{"o":4271.078144545,"h":4281.4429366116,"l":4260.8637537091,"c":4265.877034991,"v":342371.1252125981,"t":1722034800}
+{"o":4265.877034991,"h":4274.1016884553,"l":4240.2012197477,"c":4252.5844469525,"v":380622.6252445452,"t":1722038400}
+{"o":4252.5844469525,"h":4253.5916365014,"l":4231.313823107,"c":4234.7061574224,"v":335736.4054168462,"t":1722042000}
+{"o":4234.7061574224,"h":4292.4587503184,"l":4226.5654081559,"c":4286.9305343161,"v":368658.6712555184,"t":1722045600}
+{"o":4286.9305343161,"h":4309.7579735213,"l":4253.9240975016,"c":4259.0277944366,"v":380642.5294139648,"t":1722049200}
+{"o":4259.0277944366,"h":4289.1876272674,"l":4254.8611161343,"c":4289.1876272674,"v":315718.3752358438,"t":1722052800}
+{"o":4289.1876272674,"h":4313.3831802864,"l":4280.1263652675,"c":4282.2697564903,"v":365734.680649174,"t":1722056400}
+{"o":4282.2697564903,"h":4311.1972548699,"l":4279.6653410632,"c":4306.6196173352,"v":331225.1733134589,"t":1722060000}
+{"o":4306.6196173352,"h":4340.2607364431,"l":4286.1771665056,"c":4331.8347386913,"v":432511.7503241617,"t":1722063600}
+{"o":4331.8347386913,"h":4366.8308779345,"l":4331.4489381268,"c":4363.4698396123,"v":441972.5276269002,"t":1722067200}
+{"o":4363.4698396123,"h":4363.8809642898,"l":4341.0890668885,"c":4344.6835173181,"v":390741.7593221306,"t":1722070800}
+{"o":4344.6835173181,"h":4348.1138685018,"l":4318.7094370516,"c":4321.9968038577,"v":350852.8469487907,"t":1722074400}
+{"o":4321.9968038577,"h":4324.8521281611,"l":4297.054077578,"c":4321.8038437164,"v":439437.001489364,"t":1722078000}
+{"o":4321.8038437164,"h":4355.3925058534,"l":4321.5372077561,"c":4338.4162510203,"v":418227.1354926965,"t":1722081600}
+{"o":4338.4162510203,"h":4388.3790929885,"l":4333.0187462716,"c":4371.0199294468,"v":499663.0551022697,"t":1722085200}
+{"o":4371.0199294468,"h":4375.7094956938,"l":4299.3728711259,"c":4317.8110806467,"v":579047.7289585997,"t":1722088800}
+{"o":4317.8110806467,"h":4324.1155271927,"l":4232.3679196784,"c":4253.6538370027,"v":646384.6104385632,"t":1722092400}
+{"o":4253.6538370027,"h":4271.6003709345,"l":4232.4549179358,"c":4237.3939951694,"v":519951.2878179454,"t":1722096000}
+{"o":4237.3939951694,"h":4255.2289090046,"l":4207.3054585216,"c":4214.6811645796,"v":581785.3074119936,"t":1722099600}
+{"o":4214.6811645796,"h":4262.5799795424,"l":4211.1684881294,"c":4226.4310483524,"v":493863.1948224773,"t":1722103200}
+{"o":4226.4310483524,"h":4234.1979941643,"l":4183.1989663702,"c":4230.8986947661,"v":638669.8742620492,"t":1722106800}
+{"o":4230.8986947661,"h":4271.7076544611,"l":4152.9300968449,"c":4267.620858237,"v":994043.3152162384,"t":1722110400}
+{"o":4267.620858237,"h":4352.2762947157,"l":4242.1703135623,"c":4335.9514500352,"v":1164812.2799708694,"t":1722114000}
+{"o":4335.9514500352,"h":4353.5525466408,"l":4319.513085707,"c":4328.2126933807,"v":888266.4261922039,"t":1722117600}
+{"o":4328.2126933807,"h":4328.2126933807,"l":4281.1571282043,"c":4288.3280391058,"v":848987.2785389918,"t":1722121200}
+{"o":4288.3280391058,"h":4316.087934739,"l":4253.526547026,"c":4309.8178568526,"v":1338046.8026268762,"t":1722124800}
+{"o":4309.8178568526,"h":4350.3155199151,"l":4307.9458811056,"c":4328.7317755641,"v":881599.0075719884,"t":1722128400}
+{"o":4328.7317755641,"h":4340.4238003814,"l":4305.2901316131,"c":4313.9016926746,"v":628206.1517765236,"t":1722132000}
+{"o":4313.9016926746,"h":4316.3167723472,"l":4289.5540126212,"c":4297.3543926806,"v":622221.1007353646,"t":1722135600}
+{"o":4297.3543926806,"h":4308.8931734197,"l":4246.6813023601,"c":4247.8693012344,"v":503263.7163294886,"t":1722139200}
+{"o":4247.8693012344,"h":4264.7205956338,"l":4221.872660339,"c":4257.3922068334,"v":538636.9622477795,"t":1722142800}
+{"o":4257.3922068334,"h":4263.0739504346,"l":4234.0148837223,"c":4246.5585866703,"v":474039.5317318254,"t":1722146400}
+{"o":4246.5585866703,"h":4289.5847880916,"l":4235.3644293608,"c":4285.3332563124,"v":522927.8687960661,"t":1722150000}
+{"o":4285.3332563124,"h":4300.0180872378,"l":4266.5643987839,"c":4282.6938075513,"v":396621.2834026435,"t":1722153600}
+{"o":4282.6938075513,"h":4302.1084657527,"l":4277.6515573067,"c":4281.2656376482,"v":378849.4438725741,"t":1722157200}
+{"o":4281.2656376482,"h":4306.940243918,"l":4276.8987524735,"c":4300.4979719133,"v":399147.9429959189,"t":1722160800}
+{"o":4300.4979719133,"h":4332.0962070366,"l":4299.6487687613,"c":4318.6753637494,"v":538795.4017522827,"t":1722164400}
+{"o":4318.6753637494,"h":4344.9152900175,"l":4307.33105396,"c":4332.03670955,"v":577994.9231777206,"t":1722168000}
+{"o":4332.03670955,"h":4350.826142795,"l":4324.551540299,"c":4343.7692496587,"v":519499.4179233019,"t":1722171600}
+{"o":4343.7692496587,"h":4350.2386802373,"l":4291.596476153,"c":4306.554040766,"v":670245.4492781023,"t":1722175200}
+{"o":4306.554040766,"h":4313.3609299536,"l":4283.9148475347,"c":4291.0611156112,"v":592300.4422569235,"t":1722178800}
+{"o":4291.0611156112,"h":4312.1908194394,"l":4275.4062646098,"c":4280.0059966659,"v":512544.0577923513,"t":1722182400}
+{"o":4280.0059966659,"h":4296.6797514928,"l":4268.4114960487,"c":4285.6567149937,"v":453912.7590850691,"t":1722186000}
+{"o":4285.6567149937,"h":4323.5086598543,"l":4278.6453975979,"c":4314.6714958856,"v":473563.796125804,"t":1722189600}
+{"o":4314.6714958856,"h":4325.031705758,"l":4296.8429747061,"c":4306.5097136885,"v":496621.091745391,"t":1722193200}
+{"o":4306.5097136885,"h":4321.0491955664,"l":4297.6832716555,"c":4317.5469355267,"v":499093.2152730222,"t":1722196800}
+{"o":4317.5469355267,"h":4320.971700217,"l":4281.5638240249,"c":4301.977837572,"v":536884.8157127398,"t":1722200400}
+{"o":4301.977837572,"h":4313.2691436277,"l":4258.2972955877,"c":4275.1693107875,"v":581821.2474608846,"t":1722204000}
+{"o":4275.1693107875,"h":4315.8412570718,"l":4266.5371987017,"c":4310.0524851325,"v":416122.4691855763,"t":1722207600}
+{"o":4310.0524851325,"h":4408.7700275668,"l":4298.4316862447,"c":4384.2786952912,"v":588608.3565635558,"t":1722211200}
+{"o":4384.2786952912,"h":4404.6173321493,"l":4365.0769187628,"c":4372.0516927238,"v":505742.4776352948,"t":1722214800}
+{"o":4372.0516927238,"h":4486.2798802835,"l":4365.5122162463,"c":4481.3668744021,"v":579475.6231287755,"t":1722218400}
+{"o":4481.3668744021,"h":4505.4679169673,"l":4467.2097408622,"c":4479.642144754,"v":538029.1334110354,"t":1722222000}
+{"o":4479.642144754,"h":4514.353250241,"l":4472.8616403035,"c":4511.1778064713,"v":451357.5455362746,"t":1722225600}
+{"o":4511.1778064713,"h":4519.789672451,"l":4495.6276464519,"c":4511.6971387591,"v":500199.8877143016,"t":1722229200}
+{"o":4511.6971387591,"h":4515.588076889,"l":4488.1268454927,"c":4491.0893291522,"v":492302.7938555035,"t":1722232800}
+{"o":4491.0893291522,"h":4498.419174561,"l":4454.1899222867,"c":4481.2152852344,"v":483662.2412198911,"t":1722236400}
+{"o":4481.2152852344,"h":4484.1462609579,"l":4458.2209438788,"c":4465.5947278764,"v":374543.4583273834,"t":1722240000}
+{"o":4465.5947278764,"h":4477.1934733174,"l":4459.0010061832,"c":4473.8793198463,"v":313545.5979350469,"t":1722243600}
+{"o":4473.8793198463,"h":4474.1906884872,"l":4442.8637755086,"c":4447.8026006012,"v":366122.7464210835,"t":1722247200}
+{"o":4447.8026006012,"h":4472.3008110023,"l":4435.8271931896,"c":4448.4259780155,"v":421031.0112635267,"t":1722250800}
+{"o":4448.4259780155,"h":4499.9427332233,"l":4443.7840005271,"c":4486.5425646073,"v":526827.8428108897,"t":1722254400}
+{"o":4486.5425646073,"h":4492.6103102474,"l":4436.9715028585,"c":4443.809025307,"v":593396.3871468964,"t":1722258000}
+{"o":4443.809025307,"h":4449.9282772984,"l":4352.929315538,"c":4372.7775988907,"v":778764.534982275,"t":1722261600}
+{"o":4372.7775988907,"h":4386.6388897752,"l":4326.1339477452,"c":4358.3664568082,"v":850156.1197489568,"t":1722265200}
+{"o":4358.3664568082,"h":4369.2084992548,"l":4291.6365048448,"c":4305.7647780069,"v":679560.1288881433,"t":1722268800}
+{"o":4305.7647780069,"h":4356.7859119453,"l":4297.4313144458,"c":4349.5444481234,"v":555374.9982938173,"t":1722272400}
+{"o":4349.5444481234,"h":4367.2352006092,"l":4323.8781439717,"c":4327.1285214662,"v":493770.9455006503,"t":1722276000}
+{"o":4327.1285214662,"h":4354.8726763442,"l":4312.0627723185,"c":4354.7428098245,"v":466766.8737033229,"t":1722279600}
+{"o":4354.7428098245,"h":4382.225853592,"l":4327.1956521441,"c":4330.1585877362,"v":488503.2410226015,"t":1722283200}
+{"o":4330.1585877362,"h":4332.4708085351,"l":4265.0292029674,"c":4285.3163900084,"v":526855.7918451331,"t":1722286800}
+{"o":4285.3163900084,"h":4315.1218027751,"l":4268.2132007712,"c":4270.4858814459,"v":522422.1432362493,"t":1722290400}
+{"o":4270.4858814459,"h":4279.8383183763,"l":4232.845140438,"c":4253.4622626074,"v":573639.6725619603,"t":1722294000}
+{"o":4253.4622626074,"h":4282.5815601066,"l":4222.5835883966,"c":4261.7344765592,"v":606978.4173870787,"t":1722297600}
+{"o":4261.7344765592,"h":4280.9217756215,"l":4201.4737739321,"c":4204.6795309138,"v":494802.1827925794,"t":1722301200}
+{"o":4204.6795309138,"h":4233.2690233826,"l":4179.7239659336,"c":4216.0989542398,"v":515042.9191648129,"t":1722304800}
+{"o":4216.0989542398,"h":4259.4621931898,"l":4206.7532909243,"c":4255.3785901338,"v":559176.3811111432,"t":1722308400}
+{"o":4255.3785901338,"h":4288.3975757766,"l":4246.7984090886,"c":4287.7493020898,"v":465921.9214521948,"t":1722312000}
+{"o":4287.7493020898,"h":4304.6401668003,"l":4224.8389793166,"c":4240.8629015974,"v":544085.1704947911,"t":1722315600}
+{"o":4240.8629015974,"h":4262.3532562117,"l":4235.8485455402,"c":4253.6307449477,"v":416735.6145222702,"t":1722319200}
+{"o":4253.6307449477,"h":4278.9606354953,"l":4248.797670461,"c":4251.1337726939,"v":442025.7969647273,"t":1722322800}
+{"o":4251.1337726939,"h":4261.4329945364,"l":4215.7115364082,"c":4219.231285477,"v":456957.1521033655,"t":1722326400}
+{"o":4219.231285477,"h":4242.2879360292,"l":4218.6370862021,"c":4231.4681059124,"v":418850.3707678122,"t":1722330000}
+{"o":4231.4681059124,"h":4236.438231805,"l":4201.7652636708,"c":4214.1892850925,"v":488175.911110029,"t":1722333600}
+{"o":4214.1892850925,"h":4222.319427396,"l":4197.2190501785,"c":4218.2934875792,"v":373957.3712690096,"t":1722337200}
+{"o":4218.2934875792,"h":4230.0292479087,"l":4178.7937234635,"c":4227.4173806441,"v":428378.4602384988,"t":1722340800}
+{"o":4227.4173806441,"h":4255.6733868305,"l":4179.5300936249,"c":4185.4526003788,"v":602205.8887717309,"t":1722344400}
+{"o":4185.4526003788,"h":4239.9913142966,"l":4165.9511684644,"c":4209.0333477071,"v":769919.7651743572,"t":1722348000}
+{"o":4209.0333477071,"h":4239.6533531401,"l":4173.8667168497,"c":4218.7038991017,"v":636862.1165152629,"t":1722351600}
+{"o":4218.7038991017,"h":4230.6595070631,"l":4191.3154519038,"c":4191.8234955492,"v":544669.0011540091,"t":1722355200}
+{"o":4191.8234955492,"h":4194.0559249611,"l":4128.6374090438,"c":4134.6715946297,"v":645587.8810861519,"t":1722358800}
+{"o":4134.6715946297,"h":4156.872315519,"l":4117.818776811,"c":4146.6253316289,"v":566770.1100371996,"t":1722362400}
+{"o":4146.6253316289,"h":4153.1366337994,"l":4108.6684063243,"c":4146.707671133,"v":581005.7662255655,"t":1722366000}
+{"o":4146.707671133,"h":4193.3192092525,"l":4091.104439973,"c":4188.3123768742,"v":649659.8486814209,"t":1722369600}
+{"o":4188.3123768742,"h":4194.0167699226,"l":4171.5299097861,"c":4183.5119713449,"v":441798.3143046672,"t":1722373200}
+{"o":4183.5119713449,"h":4185.7478109789,"l":4164.5730952558,"c":4180.1257183236,"v":392087.5633851212,"t":1722376800}
+{"o":4180.1257183236,"h":4194.8000408122,"l":4168.3680773682,"c":4175.4487737182,"v":330851.730723517,"t":1722380400}
+{"o":4175.4487737182,"h":4217.1713179472,"l":4150.4768420593,"c":4212.9691754726,"v":456791.0337436002,"t":1722384000}
+{"o":4212.9691754726,"h":4231.8263758833,"l":4190.6452228931,"c":4227.786813739,"v":394270.0246123626,"t":1722387600}
+{"o":4227.786813739,"h":4235.1113924415,"l":4195.8807141713,"c":4203.8697266331,"v":369544.097740059,"t":1722391200}
+{"o":4203.8697266331,"h":4230.4134250202,"l":4200.000592041,"c":4217.7988236156,"v":398120.7613143545,"t":1722394800}
+{"o":4217.7988236156,"h":4220.7532312999,"l":4151.6001415394,"c":4175.2344256007,"v":430476.2811690019,"t":1722398400}
+{"o":4175.2344256007,"h":4238.6867160378,"l":4153.7424047055,"c":4235.1324809422,"v":473069.5066739944,"t":1722402000}
+{"o":4235.1324809422,"h":4280.5530692959,"l":4230.3550829011,"c":4275.0236347281,"v":477857.7117766294,"t":1722405600}
+{"o":4275.0236347281,"h":4284.7558372787,"l":4262.2982071193,"c":4266.8574951935,"v":383975.7310451421,"t":1722409200}
+{"o":4266.8574951935,"h":4290.1925379039,"l":4251.9275796225,"c":4286.3618367194,"v":403681.3626942699,"t":1722412800}
+{"o":4286.3618367194,"h":4300.0796627416,"l":4267.8924270695,"c":4277.4177568955,"v":350569.976664212,"t":1722416400}
+{"o":4277.4177568955,"h":4279.7480407696,"l":4242.2769191768,"c":4244.333211644,"v":337378.8076934179,"t":1722420000}
+{"o":4244.333211644,"h":4257.990319185,"l":4225.5767980371,"c":4233.1782027559,"v":379821.5228274532,"t":1722423600}
+{"o":4233.1782027559,"h":4251.5378290274,"l":4220.0376985966,"c":4221.5180477586,"v":365243.3406272533,"t":1722427200}
+{"o":4221.5180477586,"h":4294.4742183852,"l":4220.3960667382,"c":4256.2964429412,"v":449190.7885524322,"t":1722430800}
+{"o":4256.2964429412,"h":4282.7637689773,"l":4197.0089726053,"c":4208.1029659465,"v":560965.7749288413,"t":1722434400}
+{"o":4208.1029659465,"h":4222.3057534107,"l":4189.1385944902,"c":4194.8998941787,"v":442861.1142934441,"t":1722438000}
+{"o":4194.8998941787,"h":4240.9793784058,"l":4182.9431312601,"c":4198.8885972875,"v":448382.803885601,"t":1722441600}
+{"o":4198.8885972875,"h":4256.8441698193,"l":4188.7047655296,"c":4239.1082013346,"v":449289.0519210159,"t":1722445200}
+{"o":4239.1082013346,"h":4246.673865329,"l":4169.3730767236,"c":4211.0604968699,"v":596463.5257968123,"t":1722448800}
+{"o":4211.0604968699,"h":4228.3270873354,"l":4079.6296570727,"c":4114.6040072377,"v":911859.3667551593,"t":1722452400}
+{"o":4114.6040072377,"h":4121.4535628577,"l":4040.8677305431,"c":4043.3155427814,"v":721525.2305433039,"t":1722456000}
+{"o":4043.3155427814,"h":4081.7877716923,"l":4023.892216237,"c":4052.0824390746,"v":537393.0699021383,"t":1722459600}
+{"o":4052.0824390746,"h":4052.0824390746,"l":4004.9868834151,"c":4038.945663964,"v":466232.3083949059,"t":1722463200}
+{"o":4038.945663964,"h":4041.5857576373,"l":3999.5087961455,"c":4002.0420965308,"v":380368.1465532794,"t":1722466800}
+{"o":4002.0420965308,"h":4029.5603609782,"l":3988.3250692857,"c":4007.7766968457,"v":462619.2860733618,"t":1722470400}
+{"o":4007.7766968457,"h":4017.8276155032,"l":3965.8125101588,"c":3988.8918432682,"v":430504.2308977602,"t":1722474000}
+{"o":3988.8918432682,"h":3998.9298164176,"l":3942.695802881,"c":3962.6123746691,"v":558747.2536930843,"t":1722477600}
+{"o":3962.6123746691,"h":3962.6134547121,"l":3925.4999418802,"c":3929.6656003597,"v":531411.3279461024,"t":1722481200}
+{"o":3929.6656003597,"h":3941.0192910207,"l":3868.5966840596,"c":3881.9556817728,"v":520566.7007868801,"t":1722484800}
+{"o":3881.9556817728,"h":3949.6250950318,"l":3868.8289098573,"c":3938.8281508528,"v":657783.7725359129,"t":1722488400}
+{"o":3938.8281508528,"h":3955.5862367961,"l":3922.9125224929,"c":3925.7521044864,"v":518022.9397659765,"t":1722492000}
+{"o":3925.7521044864,"h":3948.6872253576,"l":3912.1049393649,"c":3920.5826309003,"v":379602.7987750897,"t":1722495600}
+{"o":3920.5826309003,"h":3947.4195981444,"l":3917.7422629323,"c":3945.7094957072,"v":326860.6329705733,"t":1722499200}
+{"o":3945.7094957072,"h":3959.9383809982,"l":3915.2958100056,"c":3919.1592436891,"v":352136.8012874452,"t":1722502800}
+{"o":3919.1592436891,"h":3942.4371040386,"l":3914.1482773928,"c":3940.2736275526,"v":293597.0853113148,"t":1722506400}
+{"o":3940.2736275526,"h":3960.1301370758,"l":3925.9496273487,"c":3953.6555051245,"v":342371.6514132781,"t":1722510000}
+{"o":3953.6555051245,"h":3994.9352082709,"l":3948.7232189826,"c":3983.850423057,"v":427487.3999670281,"t":1722513600}
+{"o":3983.850423057,"h":3994.0204009805,"l":3939.7116702788,"c":3953.9968549869,"v":405318.4331169045,"t":1722517200}
+{"o":3953.9968549869,"h":3962.0089414909,"l":3835.3349421074,"c":3836.0000692052,"v":541965.1470346951,"t":1722520800}
+{"o":3836.0000692052,"h":3844.4014714429,"l":3761.6740122965,"c":3790.9123421264,"v":842664.7916302388,"t":1722524400}
+{"o":3790.9123421264,"h":3795.1244368587,"l":3737.453251777,"c":3780.22942554,"v":722667.1138211959,"t":1722528000}
+{"o":3780.22942554,"h":3782.9977947224,"l":3717.9414232035,"c":3778.565924376,"v":524152.2960064475,"t":1722531600}
+{"o":3778.565924376,"h":3780.421762441,"l":3678.658579988,"c":3724.8807788588,"v":629902.6070590605,"t":1722535200}
+{"o":3724.8807788588,"h":3788.9603388429,"l":3721.7642789494,"c":3782.780085142,"v":557210.8174661055,"t":1722538800}
+{"o":3782.780085142,"h":3847.405895355,"l":3754.0604315579,"c":3840.6201273285,"v":537032.1249878078,"t":1722542400}
+{"o":3840.6201273285,"h":3907.5672410979,"l":3833.3581898202,"c":3874.9733920402,"v":562079.5777829817,"t":1722546000}
+{"o":3874.9733920402,"h":3923.6233610105,"l":3869.9303401849,"c":3900.96200632,"v":521821.2325811148,"t":1722549600}
+{"o":3900.96200632,"h":3919.7098156598,"l":3889.4815068824,"c":3898.1343548803,"v":410221.205994136,"t":1722553200}
+{"o":3898.1343548803,"h":3947.8793465747,"l":3889.8736631587,"c":3891.5378390566,"v":406513.3462737708,"t":1722556800}
+{"o":3891.5378390566,"h":3891.5378390566,"l":3826.8228279079,"c":3831.5385770993,"v":463855.7366232471,"t":1722560400}
+{"o":3831.5385770993,"h":3849.5816744193,"l":3763.4388033279,"c":3802.3167086457,"v":510694.6710404917,"t":1722564000}
+{"o":3802.3167086457,"h":3839.7516270422,"l":3786.9109268759,"c":3827.9957268103,"v":368585.9194591964,"t":1722567600}
+{"o":3827.9957268103,"h":3847.1959004057,"l":3814.796129813,"c":3847.1959004057,"v":318659.6456440691,"t":1722571200}
+{"o":3847.1959004057,"h":3848.7712196277,"l":3777.7467204106,"c":3782.1849283701,"v":343261.7057371554,"t":1722574800}
+{"o":3782.1849283701,"h":3792.7754390457,"l":3706.1000404533,"c":3774.4077083536,"v":426483.3337124622,"t":1722578400}
+{"o":3774.4077083536,"h":3783.3200739813,"l":3731.1964065215,"c":3761.521676955,"v":348060.0823503919,"t":1722582000}
+{"o":3761.521676955,"h":3804.2330457202,"l":3736.3236457952,"c":3802.4915161542,"v":351447.2732119864,"t":1722585600}
+{"o":3802.4915161542,"h":3831.0272662795,"l":3801.0085473175,"c":3818.4356359988,"v":402023.9787202635,"t":1722589200}
+{"o":3818.4356359988,"h":3841.8267801788,"l":3803.4515011113,"c":3829.5486773141,"v":328487.3287853507,"t":1722592800}
+{"o":3829.5486773141,"h":3852.1942025076,"l":3821.6249648769,"c":3828.8197208998,"v":328644.5611127653,"t":1722596400}
+{"o":3828.8197208998,"h":3851.4555381821,"l":3782.1675693186,"c":3819.9319164863,"v":586589.7776967062,"t":1722600000}
+{"o":3819.9319164863,"h":3904.1737874319,"l":3789.9566941133,"c":3869.4361110344,"v":602307.0889580874,"t":1722603600}
+{"o":3869.4361110344,"h":3874.7958078539,"l":3626.6241703543,"c":3673.6371684013,"v":807423.5146433625,"t":1722607200}
+{"o":3673.6371684013,"h":3684.4229848245,"l":3561.2683430234,"c":3654.9805353676,"v":1107356.1429464961,"t":1722610800}
+{"o":3654.9805353676,"h":3667.620963487,"l":3593.8154223969,"c":3597.5954971684,"v":636095.1700692773,"t":1722614400}
+{"o":3597.5954971684,"h":3643.2470914694,"l":3574.4719388384,"c":3598.3271851108,"v":510529.4105024826,"t":1722618000}
+{"o":3598.3271851108,"h":3607.2274432551,"l":3554.987124467,"c":3570.2058324109,"v":482628.4363774019,"t":1722621600}
+{"o":3570.2058324109,"h":3577.1080604517,"l":3492.1658424701,"c":3522.8769841356,"v":615447.3175914482,"t":1722625200}
+{"o":3522.8769841356,"h":3583.7878116206,"l":3492.9877084269,"c":3569.3066316948,"v":641448.1593814387,"t":1722628800}
+{"o":3569.3066316948,"h":3610.1525265516,"l":3506.9815774031,"c":3599.900101756,"v":864253.3168762666,"t":1722632400}
+{"o":3599.900101756,"h":3609.0820368914,"l":3546.1843602421,"c":3557.6993204079,"v":700577.4623279992,"t":1722636000}
+{"o":3557.6993204079,"h":3582.5593845963,"l":3517.2619666707,"c":3556.9586965971,"v":484451.341687538,"t":1722639600}
+{"o":3556.9586965971,"h":3585.8510324471,"l":3493.2811709421,"c":3518.6588416321,"v":596291.766535214,"t":1722643200}
+{"o":3518.6588416321,"h":3552.0267551922,"l":3461.6672821114,"c":3540.1524592747,"v":746189.2673893893,"t":1722646800}
+{"o":3540.1524592747,"h":3556.2034492303,"l":3505.165153518,"c":3506.3709284132,"v":429278.0858602371,"t":1722650400}
+{"o":3506.3709284132,"h":3577.4442061344,"l":3495.1189477912,"c":3575.8027496237,"v":368998.9984966941,"t":1722654000}
+{"o":3575.8027496237,"h":3576.5947170712,"l":3521.4752372414,"c":3530.6977718517,"v":278756.2898305824,"t":1722657600}
+{"o":3530.6977718517,"h":3553.3871013024,"l":3520.1788632455,"c":3536.9389856947,"v":321394.4567530515,"t":1722661200}
+{"o":3536.9389856947,"h":3556.2634755677,"l":3526.5161177844,"c":3552.562072464,"v":297826.4956992429,"t":1722664800}
+{"o":3552.562072464,"h":3574.400179317,"l":3531.3674712054,"c":3532.8384611036,"v":305608.8587800541,"t":1722668400}
+{"o":3532.8384611036,"h":3538.6590872221,"l":3474.2016767959,"c":3501.7721924436,"v":422860.1204984715,"t":1722672000}
+{"o":3501.7721924436,"h":3518.4396019198,"l":3456.2826194729,"c":3518.4396019198,"v":416512.1399711626,"t":1722675600}
+{"o":3518.4396019198,"h":3542.3909843315,"l":3502.4936813486,"c":3534.9482331114,"v":327043.6089027882,"t":1722679200}
+{"o":3534.9482331114,"h":3553.9172650676,"l":3525.8091066733,"c":3550.0229623416,"v":325097.5913886001,"t":1722682800}
+{"o":3550.0229623416,"h":3577.7543758624,"l":3539.0698886654,"c":3556.2131237103,"v":357089.3415375978,"t":1722686400}
+{"o":3556.2131237103,"h":3559.9832484069,"l":3525.8550961923,"c":3541.1469807877,"v":325480.9640036098,"t":1722690000}
+{"o":3541.1469807877,"h":3562.0185099594,"l":3518.4900829524,"c":3525.3428775237,"v":298363.7403449092,"t":1722693600}
+{"o":3525.3428775237,"h":3541.4159953766,"l":3401.0584799883,"c":3405.0550647983,"v":583658.0616129652,"t":1722697200}
+{"o":3405.0550647983,"h":3436.8125765554,"l":3368.4656256792,"c":3397.3572921906,"v":878388.1169356762,"t":1722700800}
+{"o":3397.3572921906,"h":3412.8358582793,"l":3292.0759317545,"c":3316.3950047809,"v":778242.3141115867,"t":1722704400}
+{"o":3316.3950047809,"h":3327.7879378907,"l":3256.9997047612,"c":3299.2042112211,"v":573063.8071273853,"t":1722708000}
+{"o":3299.2042112211,"h":3331.0295861636,"l":3270.2567378719,"c":3272.4017434009,"v":470072.2684751844,"t":1722711600}
+{"o":3272.4017434009,"h":3317.890541858,"l":3263.2987555783,"c":3281.5469638671,"v":458786.7940499738,"t":1722715200}
+{"o":3281.5469638671,"h":3339.9025226352,"l":3268.3078083547,"c":3327.969433658,"v":399198.4803269581,"t":1722718800}
+{"o":3327.969433658,"h":3335.7200172056,"l":3306.8962708459,"c":3328.2945594437,"v":309653.3910108987,"t":1722722400}
+{"o":3328.2945594437,"h":3353.9524968784,"l":3315.0679547808,"c":3320.9974710244,"v":301610.9803047254,"t":1722726000}
+{"o":3320.9974710244,"h":3360.3273575683,"l":3314.8524736058,"c":3357.5104459117,"v":290364.6681823703,"t":1722729600}
+{"o":3357.5104459117,"h":3361.0585435458,"l":3306.7024696027,"c":3356.9524991783,"v":314124.5424230898,"t":1722733200}
+{"o":3356.9524991783,"h":3402.9790550497,"l":3355.1744370705,"c":3389.4289981611,"v":337671.0327687773,"t":1722736800}
+{"o":3389.4289981611,"h":3397.2127613017,"l":3355.5476015226,"c":3362.7639222051,"v":272707.9326526615,"t":1722740400}
+{"o":3362.7639222051,"h":3366.1067320381,"l":3329.0475913075,"c":3330.6376490244,"v":281256.8712071823,"t":1722744000}
+{"o":3330.6376490244,"h":3365.9415489606,"l":3328.6097223984,"c":3345.803980286,"v":264691.4081647132,"t":1722747600}
+{"o":3345.803980286,"h":3354.3864083,"l":3331.7328786193,"c":3346.564001654,"v":234419.101872761,"t":1722751200}
+{"o":3346.564001654,"h":3349.9564496604,"l":3274.9750675303,"c":3280.6438458285,"v":310846.7781584725,"t":1722754800}
+{"o":3280.6438458285,"h":3322.4509002182,"l":3251.6072420046,"c":3314.5731117479,"v":357505.3967838045,"t":1722758400}
+{"o":3314.5731117479,"h":3344.5643376603,"l":3306.426162398,"c":3342.5847879539,"v":269837.473233417,"t":1722762000}
+{"o":3342.5847879539,"h":3361.242946081,"l":3322.1063795785,"c":3356.434906842,"v":237890.9336945115,"t":1722765600}
+{"o":3356.434906842,"h":3367.4986005871,"l":3337.1846781976,"c":3344.1035786324,"v":264783.1783674594,"t":1722769200}
+{"o":3344.1035786324,"h":3380.4244850538,"l":3335.5295671534,"c":3376.2834141007,"v":276614.7922514633,"t":1722772800}
+{"o":3376.2834141007,"h":3381.4667471638,"l":3347.2879862368,"c":3348.6307608219,"v":308165.7598661509,"t":1722776400}
+{"o":3348.6307608219,"h":3353.1701341856,"l":3192.3058919294,"c":3209.5287113046,"v":861005.8135560233,"t":1722780000}
+{"o":3209.5287113046,"h":3209.5892066569,"l":3142.9571134914,"c":3145.3111471708,"v":857295.9447626986,"t":1722783600}
+{"o":3145.3111471708,"h":3185.9979357861,"l":3091.6755586112,"c":3102.3611127039,"v":772993.0125194831,"t":1722787200}
+{"o":3102.3611127039,"h":3164.6827728411,"l":3058.3882590921,"c":3144.3602725264,"v":1100750.43466951,"t":1722790800}
+{"o":3144.3602725264,"h":3264.3126397152,"l":3134.5617613677,"c":3241.2164855233,"v":810908.0228182717,"t":1722794400}
+{"o":3241.2164855233,"h":3344.0350586821,"l":3221.1355227366,"c":3309.7853515848,"v":737990.2274879052,"t":1722798000}
+{"o":3309.7853515848,"h":3387.5224686305,"l":3288.5003715665,"c":3325.6112107213,"v":525167.1468146495,"t":1722801600}
+{"o":3325.6112107213,"h":3328.1334844599,"l":3261.7906395429,"c":3271.5340780024,"v":393968.0007923392,"t":1722805200}
+{"o":3271.5340780024,"h":3324.8969191277,"l":3259.8882371895,"c":3279.5715587495,"v":545071.6930186857,"t":1722808800}
+{"o":3279.5715587495,"h":3282.0922431112,"l":3199.4783052794,"c":3222.4006770782,"v":471376.8739851032,"t":1722812400}
+{"o":3222.4006770782,"h":3247.5847311802,"l":3026.7051560444,"c":3059.3097245761,"v":1165541.6491101093,"t":1722816000}
+{"o":3059.3097245761,"h":3119.8164009526,"l":2747.8958235806,"c":3054.290692041,"v":1867290.1740542261,"t":1722819600}
+{"o":3054.290692041,"h":3063.2572919287,"l":2922.7457236381,"c":3052.1010483935,"v":1469621.0794465938,"t":1722823200}
+{"o":3052.1010483935,"h":3055.8718582386,"l":2935.7564315966,"c":2938.6110682957,"v":942071.9960723153,"t":1722826800}
+{"o":2938.6110682957,"h":3035.1708438692,"l":2861.0907129648,"c":2887.3156867631,"v":975820.6908950182,"t":1722830400}
+{"o":2887.3156867631,"h":2892.4904454418,"l":2597.762658987,"c":2757.2462663617,"v":1369478.4514052086,"t":1722834000}
+{"o":2757.2462663617,"h":2790.8957907081,"l":2552.4439540075,"c":2729.2526768928,"v":1733795.9962447078,"t":1722837600}
+{"o":2729.2526768928,"h":2899.076045568,"l":2680.9081810186,"c":2865.4843389768,"v":1543990.5113626244,"t":1722841200}
+{"o":2865.4843389768,"h":2889.6434755215,"l":2784.6913194023,"c":2818.3493262325,"v":983488.9890914659,"t":1722844800}
+{"o":2818.3493262325,"h":2849.1561851577,"l":2717.6801513205,"c":2790.7384054692,"v":844542.837481712,"t":1722848400}
+{"o":2790.7384054692,"h":2803.3443723158,"l":2637.7148786344,"c":2705.0694198711,"v":1237731.0182226277,"t":1722852000}
+{"o":2705.0694198711,"h":2721.8964374744,"l":2574.9818246353,"c":2703.4282389597,"v":1412428.2269591731,"t":1722855600}
+{"o":2703.4282389597,"h":2764.0187483591,"l":2586.0655007682,"c":2607.4705793975,"v":1671011.1885757698,"t":1722859200}
+{"o":2607.4705793975,"h":2894.2737821866,"l":2558.7705147546,"c":2862.4479603539,"v":1972236.2932901862,"t":1722862800}
+{"o":2862.4479603539,"h":3108.7602565721,"l":2861.0459103905,"c":3017.2787504774,"v":1746216.1428551197,"t":1722866400}
+{"o":3017.2787504774,"h":3099.7360079651,"l":2967.882010951,"c":3041.4710073233,"v":1485247.0570118511,"t":1722870000}
+{"o":3041.4710073233,"h":3172.0849808043,"l":3031.8729940337,"c":3061.6618837206,"v":1415136.7950801863,"t":1722873600}
+{"o":3061.6618837206,"h":3155.1190263737,"l":3042.5133359561,"c":3134.5986047201,"v":873243.1417349662,"t":1722877200}
+{"o":3134.5986047201,"h":3135.1156597582,"l":2989.2878920737,"c":2997.0605821855,"v":798950.4726948775,"t":1722880800}
+{"o":2997.0605821855,"h":3055.5106686218,"l":2952.7425232991,"c":3002.4170812128,"v":896709.2634466466,"t":1722884400}
+{"o":3002.4170812128,"h":3089.9817301027,"l":2992.1370523331,"c":3073.9910509417,"v":705449.532751184,"t":1722888000}
+{"o":3073.9910509417,"h":3151.2970042225,"l":3039.7128313971,"c":3060.9890901041,"v":790248.4313783536,"t":1722891600}
+{"o":3060.9890901041,"h":3127.7328950895,"l":3048.5832879986,"c":3086.887868293,"v":707490.2232900101,"t":1722895200}
+{"o":3086.887868293,"h":3138.2404636305,"l":3006.9096849257,"c":3025.482658461,"v":544595.803930232,"t":1722898800}
+{"o":3025.482658461,"h":3245.3548560111,"l":3015.9300645747,"c":3238.6192367121,"v":1123699.9463181605,"t":1722902400}
+{"o":3238.6192367121,"h":3278.5284200329,"l":3198.9430992434,"c":3232.7361891989,"v":866118.9217550139,"t":1722906000}
+{"o":3232.7361891989,"h":3292.4625325275,"l":3224.0943692555,"c":3251.9187037304,"v":503765.0421228844,"t":1722909600}
+{"o":3251.9187037304,"h":3259.8846997359,"l":3207.2663919251,"c":3233.4214937654,"v":445213.7433258849,"t":1722913200}
+{"o":3233.4214937654,"h":3293.9407880055,"l":3204.6546184325,"c":3290.4423836245,"v":448423.0505543094,"t":1722916800}
+{"o":3290.4423836245,"h":3346.2767048213,"l":3250.3961252189,"c":3340.4484475005,"v":584268.7029974381,"t":1722920400}
+{"o":3340.4484475005,"h":3358.06926343,"l":3298.1273683459,"c":3301.0060599134,"v":527375.0328628652,"t":1722924000}
+{"o":3301.0060599134,"h":3323.0592859883,"l":3265.3224273782,"c":3312.5650600039,"v":423392.6731725645,"t":1722927600}
+{"o":3312.5650600039,"h":3315.4059336248,"l":3187.2384305589,"c":3206.8376604313,"v":658470.4441209194,"t":1722931200}
+{"o":3206.8376604313,"h":3254.3149374305,"l":3181.8056619131,"c":3238.6691061314,"v":552947.0557016097,"t":1722934800}
+{"o":3238.6691061314,"h":3262.4908623782,"l":3213.9618007204,"c":3247.540853808,"v":422377.7666959875,"t":1722938400}
+{"o":3247.540853808,"h":3288.5294881147,"l":3213.1872211742,"c":3252.7734851855,"v":482155.0002725421,"t":1722942000}
+{"o":3252.7734851855,"h":3277.0580614102,"l":3207.1596475115,"c":3212.6198534825,"v":537996.6814500849,"t":1722945600}
+{"o":3212.6198534825,"h":3274.0444955353,"l":3170.9622355918,"c":3239.0920179389,"v":792832.5608116756,"t":1722949200}
+{"o":3239.0920179389,"h":3419.3144386926,"l":3234.7969543741,"c":3376.4029338893,"v":1013207.3065263611,"t":1722952800}
+{"o":3376.4029338893,"h":3415.5367579784,"l":3339.5308233218,"c":3400.928272965,"v":646096.1859088596,"t":1722956400}
+{"o":3400.928272965,"h":3452.7090708895,"l":3381.8361915944,"c":3438.1491594214,"v":709937.58545643,"t":1722960000}
+{"o":3438.1491594214,"h":3482.5068791901,"l":3378.1491388146,"c":3388.2091427824,"v":573923.7368587125,"t":1722963600}
+{"o":3388.2091427824,"h":3447.7002295182,"l":3366.4125021138,"c":3408.1653677505,"v":524064.8582656704,"t":1722967200}
+{"o":3408.1653677505,"h":3455.9621296939,"l":3366.0819134618,"c":3413.6052282849,"v":536204.9971835153,"t":1722970800}
+{"o":3413.6052282849,"h":3451.4480894153,"l":3381.5771884481,"c":3435.6017422177,"v":551239.464704043,"t":1722974400}
+{"o":3435.6017422177,"h":3446.0547003387,"l":3397.9950295913,"c":3434.5478850772,"v":455379.1418723978,"t":1722978000}
+{"o":3434.5478850772,"h":3487.8601111548,"l":3374.0532187403,"c":3384.8221972499,"v":641767.9327938912,"t":1722981600}
+{"o":3384.8221972499,"h":3402.8845479974,"l":3340.8721328926,"c":3366.9062069315,"v":451166.2789250013,"t":1722985200}
+{"o":3366.9062069315,"h":3405.8630680685,"l":3326.4588890594,"c":3376.2757747266,"v":545602.194814575,"t":1722988800}
+{"o":3376.2757747266,"h":3479.2570004605,"l":3319.9100574991,"c":3477.4254846703,"v":664421.2072040988,"t":1722992400}
+{"o":3477.4254846703,"h":3541.3077761319,"l":3445.5259409574,"c":3484.1400695851,"v":749582.1009059311,"t":1722996000}
+{"o":3484.1400695851,"h":3538.301592083,"l":3476.786037586,"c":3536.3360002756,"v":474743.266187186,"t":1722999600}
+{"o":3536.3360002756,"h":3604.5363784473,"l":3527.044484579,"c":3577.7361710853,"v":613352.0794185927,"t":1723003200}
+{"o":3577.7361710853,"h":3614.9967136609,"l":3567.2955956817,"c":3574.3428012934,"v":467865.6923057766,"t":1723006800}
+{"o":3574.3428012934,"h":3591.9633444003,"l":3537.827589718,"c":3545.2535160448,"v":414911.3692855124,"t":1723010400}
+{"o":3545.2535160448,"h":3572.4584019255,"l":3511.5866759906,"c":3555.6733183747,"v":409349.3070250613,"t":1723014000}
+{"o":3555.6733183747,"h":3601.8374962389,"l":3544.0912652862,"c":3586.6193605668,"v":426929.7184249875,"t":1723017600}
+{"o":3586.6193605668,"h":3611.8631829432,"l":3563.1968272353,"c":3566.7243321827,"v":419636.5457651087,"t":1723021200}
+{"o":3566.7243321827,"h":3602.4244115926,"l":3553.2030910451,"c":3555.3591868181,"v":556515.6481837246,"t":1723024800}
+{"o":3555.3591868181,"h":3561.5555444313,"l":3515.4066793515,"c":3537.2419285279,"v":505352.2376472576,"t":1723028400}
+{"o":3537.2419285279,"h":3583.4054325368,"l":3519.9749174204,"c":3575.0996714163,"v":514378.6183964652,"t":1723032000}
+{"o":3575.0996714163,"h":3603.5404489963,"l":3528.1069150238,"c":3544.1905121501,"v":654518.578966243,"t":1723035600}
+{"o":3544.1905121501,"h":3560.6045639653,"l":3405.532922838,"c":3429.0767527184,"v":933168.963935341,"t":1723039200}
+{"o":3429.0767527184,"h":3474.8429074922,"l":3410.3595820242,"c":3459.35595119,"v":719985.05531267,"t":1723042800}
+{"o":3459.35595119,"h":3484.3410292268,"l":3416.028815947,"c":3447.3167228062,"v":633336.9366832944,"t":1723046400}
+{"o":3447.3167228062,"h":3459.8792609017,"l":3387.4372579876,"c":3405.315647802,"v":575778.916530398,"t":1723050000}
+{"o":3405.315647802,"h":3413.5117023646,"l":3331.247562161,"c":3346.4843453951,"v":679080.7582262987,"t":1723053600}
+{"o":3346.4843453951,"h":3376.9204863403,"l":3312.8811895474,"c":3336.5930667224,"v":488092.1550038304,"t":1723057200}
+{"o":3336.5930667224,"h":3402.8134169721,"l":3311.4695140965,"c":3374.2607844503,"v":653473.3040534315,"t":1723060800}
+{"o":3374.2607844503,"h":3440.7663267954,"l":3360.8605351641,"c":3414.4744667878,"v":453518.0850202573,"t":1723064400}
+{"o":3414.4744667878,"h":3419.4010717303,"l":3319.4412102198,"c":3399.4160576772,"v":528270.3215297064,"t":1723068000}
+{"o":3399.4160576772,"h":3422.9002903407,"l":3361.2947328918,"c":3373.3132458752,"v":345503.0210209818,"t":1723071600}
+{"o":3373.3132458752,"h":3400.2574083236,"l":3296.7968439554,"c":3359.5933040274,"v":524326.3432391885,"t":1723075200}
+{"o":3359.5933040274,"h":3566.8396861582,"l":3342.7033935109,"c":3561.5037059247,"v":905385.1594885354,"t":1723078800}
+{"o":3561.5037059247,"h":3625.3910537722,"l":3561.2239467418,"c":3609.7192862034,"v":652579.261079099,"t":1723082400}
+{"o":3609.7192862034,"h":3643.991627517,"l":3568.2992116315,"c":3569.5032252129,"v":444551.5416773455,"t":1723086000}
+{"o":3569.5032252129,"h":3600.0593150405,"l":3530.5594841715,"c":3538.7196673295,"v":390436.8448275525,"t":1723089600}
+{"o":3538.7196673295,"h":3580.557430403,"l":3536.2871060899,"c":3565.9590523226,"v":295087.0172079926,"t":1723093200}
+{"o":3565.9590523226,"h":3607.8706699151,"l":3541.8063649647,"c":3593.7388688524,"v":330852.3811270797,"t":1723096800}
+{"o":3593.7388688524,"h":3626.3351567989,"l":3578.5623028438,"c":3581.870504677,"v":385621.3685732274,"t":1723100400}
+{"o":3581.870504677,"h":3611.1274321383,"l":3577.6526965301,"c":3607.034207789,"v":327299.0765504405,"t":1723104000}
+{"o":3607.034207789,"h":3630.0826327728,"l":3588.4566391122,"c":3599.7307993874,"v":337781.1200736884,"t":1723107600}
+{"o":3599.7307993874,"h":3606.1212612481,"l":3566.8440838984,"c":3588.2978029205,"v":376672.6581764172,"t":1723111200}
+{"o":3588.2978029205,"h":3615.3873959331,"l":3576.9795497885,"c":3594.2356690289,"v":316515.518482041,"t":1723114800}
+{"o":3594.2356690289,"h":3695.2434227732,"l":3556.5239622495,"c":3630.7222907104,"v":688440.4559511746,"t":1723118400}
+{"o":3630.7222907104,"h":3681.4537408946,"l":3563.2823790538,"c":3591.3495008652,"v":1008924.6315359727,"t":1723122000}
+{"o":3591.3495008652,"h":3741.882153898,"l":3586.605763875,"c":3721.2645248796,"v":928102.5931395048,"t":1723125600}
+{"o":3721.2645248796,"h":3747.0455824296,"l":3695.7677053872,"c":3742.9134214021,"v":673231.1579789629,"t":1723129200}
+{"o":3742.9134214021,"h":3795.4196663939,"l":3706.5435803678,"c":3708.487848402,"v":803251.5644403084,"t":1723132800}
+{"o":3708.487848402,"h":3714.8359775134,"l":3656.8499988023,"c":3660.3052014554,"v":633436.5272540833,"t":1723136400}
+{"o":3660.3052014554,"h":3683.3855037966,"l":3648.5795947086,"c":3661.4800290837,"v":469714.285785716,"t":1723140000}
+{"o":3661.4800290837,"h":3667.8126120001,"l":3619.3206475559,"c":3632.1531921075,"v":409853.7248169985,"t":1723143600}
+{"o":3632.1531921075,"h":3648.8987168641,"l":3622.4740192879,"c":3632.5154115545,"v":355607.4781907595,"t":1723147200}
+{"o":3632.5154115545,"h":3746.7014685251,"l":3631.4405199689,"c":3738.5810235332,"v":486273.9016777956,"t":1723150800}
+{"o":3738.5810235332,"h":3780.9698899696,"l":3651.8298778321,"c":3763.9243426365,"v":831840.2306636655,"t":1723154400}
+{"o":3763.9243426365,"h":3814.7441923593,"l":3742.1290241711,"c":3802.3730073544,"v":759171.5979696579,"t":1723158000}
+{"o":3802.3730073544,"h":3812.8621505339,"l":3745.3317955133,"c":3759.2686181081,"v":615470.5120678343,"t":1723161600}
+{"o":3759.2686181081,"h":3774.4351918985,"l":3732.0537808596,"c":3738.0359451444,"v":475516.1242120242,"t":1723165200}
+{"o":3738.0359451444,"h":3751.2025009244,"l":3690.2217288682,"c":3691.8234187205,"v":350333.8047574583,"t":1723168800}
+{"o":3691.8234187205,"h":3735.4596816173,"l":3689.2164370782,"c":3705.0820717786,"v":309675.8266685245,"t":1723172400}
+{"o":3705.0820717786,"h":3709.1172755736,"l":3633.0124140541,"c":3638.0721775473,"v":312095.9358329926,"t":1723176000}
+{"o":3638.0721775473,"h":3672.4043081238,"l":3622.2483900486,"c":3664.1963006897,"v":272577.2458714918,"t":1723179600}
+{"o":3664.1963006897,"h":3686.1357076203,"l":3640.0594750306,"c":3667.6346185197,"v":285287.0505351506,"t":1723183200}
+{"o":3667.6346185197,"h":3708.4088089326,"l":3667.0651555481,"c":3681.0680495102,"v":295698.2539748398,"t":1723186800}
+{"o":3681.0680495102,"h":3722.5384036295,"l":3677.929382666,"c":3715.6153859441,"v":260072.1258334737,"t":1723190400}
+{"o":3715.6153859441,"h":3719.3955004664,"l":3657.8632342323,"c":3670.7029210866,"v":271785.697631653,"t":1723194000}
+{"o":3670.7029210866,"h":3673.2331470757,"l":3621.1567339822,"c":3640.4600006065,"v":342548.8295137613,"t":1723197600}
+{"o":3640.4600006065,"h":3658.2498804894,"l":3622.9996685911,"c":3651.0546715096,"v":227556.2627432795,"t":1723201200}
+{"o":3651.0546715096,"h":3653.4922694813,"l":3600.3385425607,"c":3620.833563081,"v":316969.7649747916,"t":1723204800}
+{"o":3620.833563081,"h":3633.4852847755,"l":3568.7543214634,"c":3620.5541365235,"v":555906.1667759442,"t":1723208400}
+{"o":3620.5541365235,"h":3668.68758046,"l":3528.8732278311,"c":3584.3837057402,"v":811881.4617125535,"t":1723212000}
+{"o":3584.3837057402,"h":3599.9773549351,"l":3522.1044827881,"c":3523.0207416125,"v":424692.3984917663,"t":1723215600}
+{"o":3523.0207416125,"h":3560.5300476424,"l":3511.0930914638,"c":3555.3488296924,"v":399271.3738122701,"t":1723219200}
+{"o":3555.3488296924,"h":3596.6348719594,"l":3545.3538692395,"c":3568.4747091331,"v":302141.5137925344,"t":1723222800}
+{"o":3568.4747091331,"h":3582.8707654752,"l":3534.5546120845,"c":3577.4485352734,"v":329048.9046591462,"t":1723226400}
+{"o":3577.4485352734,"h":3596.5012592027,"l":3562.9850103624,"c":3581.6815432466,"v":249287.6971473108,"t":1723230000}
+{"o":3581.6815432466,"h":3602.829246502,"l":3565.9336948703,"c":3574.0395131167,"v":345012.4956600206,"t":1723233600}
+{"o":3574.0395131167,"h":3597.0821755026,"l":3532.6354288393,"c":3594.4322895914,"v":364023.4324843824,"t":1723237200}
+{"o":3594.4322895914,"h":3632.8725021956,"l":3553.5529982763,"c":3632.2006652939,"v":455330.0650283815,"t":1723240800}
+{"o":3632.2006652939,"h":3667.8774479761,"l":3588.711897875,"c":3644.6301428774,"v":437384.9345736763,"t":1723244400}
+{"o":3644.6301428774,"h":3701.5222897345,"l":3606.795548058,"c":3611.0202393188,"v":561160.1811575692,"t":1723248000}
+{"o":3611.0202393188,"h":3648.3158359732,"l":3585.4490084884,"c":3607.205686363,"v":329170.3990815691,"t":1723251600}
+{"o":3607.205686363,"h":3642.1189826338,"l":3597.7650438875,"c":3600.3082766029,"v":285365.1503751228,"t":1723255200}
+{"o":3600.3082766029,"h":3606.2194998349,"l":3574.6258292456,"c":3593.6287636527,"v":284859.8649579692,"t":1723258800}
+{"o":3593.6287636527,"h":3596.7462666757,"l":3548.4427398621,"c":3578.8015196009,"v":241499.4724579137,"t":1723262400}
+{"o":3578.8015196009,"h":3602.5396006421,"l":3563.7088283196,"c":3590.1330197302,"v":232230.5656576231,"t":1723266000}
+{"o":3590.1330197302,"h":3613.069100717,"l":3587.1884892419,"c":3603.4649992394,"v":246960.7539907665,"t":1723269600}
+{"o":3603.4649992394,"h":3623.981907855,"l":3594.8128582453,"c":3623.981907855,"v":227696.4192734712,"t":1723273200}
+{"o":3623.981907855,"h":3633.1095873313,"l":3582.1081117007,"c":3593.6763799866,"v":273348.8699470989,"t":1723276800}
+{"o":3593.6763799866,"h":3626.2802360555,"l":3581.2204051297,"c":3607.9175356858,"v":230840.5856914268,"t":1723280400}
+{"o":3607.9175356858,"h":3622.7848647941,"l":3595.9355815894,"c":3599.4558477374,"v":201068.4494084772,"t":1723284000}
+{"o":3599.4558477374,"h":3615.3821175841,"l":3588.8091666842,"c":3610.648072083,"v":201682.1790931938,"t":1723287600}
+{"o":3610.648072083,"h":3627.5775292314,"l":3599.9234907882,"c":3601.9043234232,"v":213346.4829223844,"t":1723291200}
+{"o":3601.9043234232,"h":3603.5098044545,"l":3563.5613974816,"c":3566.6913391868,"v":285633.9475381825,"t":1723294800}
+{"o":3566.6913391868,"h":3588.4687628955,"l":3561.9396195611,"c":3584.0455778989,"v":300405.0097229538,"t":1723298400}
+{"o":3584.0455778989,"h":3615.7062388784,"l":3577.4183311969,"c":3590.2725958245,"v":288308.9717422773,"t":1723302000}
+{"o":3590.2725958245,"h":3598.4899854695,"l":3567.1040762395,"c":3579.5601019757,"v":309349.4074836783,"t":1723305600}
+{"o":3579.5601019757,"h":3601.2528112333,"l":3569.7158246674,"c":3597.218831097,"v":242333.6093668872,"t":1723309200}
+{"o":3597.218831097,"h":3616.3415294104,"l":3590.9504312848,"c":3591.5721874529,"v":304721.1048139654,"t":1723312800}
+{"o":3591.5721874529,"h":3621.7815916256,"l":3580.0063491133,"c":3602.5596400106,"v":268336.2840796739,"t":1723316400}
+{"o":3602.5596400106,"h":3611.5904868952,"l":3585.0083810535,"c":3600.0298256028,"v":230933.7627395763,"t":1723320000}
+{"o":3600.0298256028,"h":3616.949157994,"l":3599.5532421005,"c":3612.7926458251,"v":251154.9389918126,"t":1723323600}
+{"o":3612.7926458251,"h":3617.6431045623,"l":3600.7078515578,"c":3607.3175093468,"v":203436.0453971269,"t":1723327200}
+{"o":3607.3175093468,"h":3607.3175093468,"l":3581.934973224,"c":3591.4262754171,"v":204227.3151234714,"t":1723330800}
+{"o":3591.4262754171,"h":3615.8303992906,"l":3582.5309544079,"c":3608.0533868858,"v":264189.2480733637,"t":1723334400}
+{"o":3608.0533868858,"h":3621.3194958136,"l":3591.0791482962,"c":3618.0676733912,"v":222064.7953488253,"t":1723338000}
+{"o":3618.0676733912,"h":3625.3932005388,"l":3603.2928456611,"c":3608.7505889045,"v":192617.6842458688,"t":1723341600}
+{"o":3608.7505889045,"h":3659.4184777557,"l":3608.6798095646,"c":3630.1183455685,"v":301793.7667171078,"t":1723345200}
+{"o":3630.1183455685,"h":3637.1244071557,"l":3609.4736470519,"c":3613.4108510222,"v":263291.7930212732,"t":1723348800}
+{"o":3613.4108510222,"h":3633.22990862,"l":3609.4677336715,"c":3625.6584318128,"v":161874.8299313433,"t":1723352400}
+{"o":3625.6584318128,"h":3633.8005435365,"l":3616.2751750981,"c":3625.96986684,"v":178007.0480251346,"t":1723356000}
+{"o":3625.96986684,"h":3657.3412470282,"l":3625.96986684,"c":3652.6091540588,"v":198023.6138215238,"t":1723359600}
+{"o":3652.6091540588,"h":3664.8466329869,"l":3644.0992895733,"c":3647.0528940681,"v":210625.1223763311,"t":1723363200}
+{"o":3647.0528940681,"h":3683.1734315001,"l":3618.5352092876,"c":3629.3934351152,"v":288217.0694904824,"t":1723366800}
+{"o":3629.3934351152,"h":3642.7855039214,"l":3613.0383498243,"c":3617.2299342304,"v":238467.30704831,"t":1723370400}
+{"o":3617.2299342304,"h":3620.1679895235,"l":3567.8641802277,"c":3583.060319385,"v":317574.6945006207,"t":1723374000}
+{"o":3583.060319385,"h":3586.4393592555,"l":3509.1543131784,"c":3532.8869168783,"v":347473.3897570859,"t":1723377600}
+{"o":3532.8869168783,"h":3542.6822101048,"l":3493.9677125261,"c":3533.696121225,"v":383157.8965238794,"t":1723381200}
+{"o":3533.696121225,"h":3536.9083553091,"l":3465.5241962791,"c":3480.3464038012,"v":353666.4730198792,"t":1723384800}
+{"o":3480.3464038012,"h":3484.0057410515,"l":3440.0878104596,"c":3467.5511278574,"v":464273.0617823029,"t":1723388400}
+{"o":3467.5511278574,"h":3481.1013398881,"l":3453.8606384344,"c":3468.0101667766,"v":322602.6958652801,"t":1723392000}
+{"o":3468.0101667766,"h":3491.5976801873,"l":3446.3977693619,"c":3476.2941086592,"v":276845.9439600671,"t":1723395600}
+{"o":3476.2941086592,"h":3479.1673712353,"l":3425.0488025587,"c":3449.9818287021,"v":321980.7566385496,"t":1723399200}
+{"o":3449.9818287021,"h":3449.9818287021,"l":3374.7989105802,"c":3396.272578577,"v":471489.2305686257,"t":1723402800}
+{"o":3396.272578577,"h":3399.7022244418,"l":3352.0098354046,"c":3354.9859277266,"v":543195.4149632979,"t":1723406400}
+{"o":3354.9859277266,"h":3364.3523597744,"l":3328.0103097251,"c":3344.1516433807,"v":418579.0328987365,"t":1723410000}
+{"o":3344.1516433807,"h":3365.5408972101,"l":3264.470235958,"c":3314.6953650042,"v":521295.4985655944,"t":1723413600}
+{"o":3314.6953650042,"h":3315.2550911128,"l":3285.1375406042,"c":3300.0149966233,"v":274720.7629612471,"t":1723417200}
+{"o":3300.0149966233,"h":3352.0151327496,"l":3291.8224099477,"c":3327.2314040879,"v":473404.1741541267,"t":1723420800}
+{"o":3327.2314040879,"h":3359.8953416546,"l":3316.3855569613,"c":3345.2888719436,"v":346465.5496213973,"t":1723424400}
+{"o":3345.2888719436,"h":3367.2800681591,"l":3327.317507853,"c":3363.6942997202,"v":249630.2447038023,"t":1723428000}
+{"o":3363.6942997202,"h":3376.1906126102,"l":3336.5029495592,"c":3355.6460006588,"v":248062.1087788462,"t":1723431600}
+{"o":3355.6460006588,"h":3366.9398241725,"l":3342.2803049567,"c":3346.5775231798,"v":258654.199917647,"t":1723435200}
+{"o":3346.5775231798,"h":3355.1225533368,"l":3316.5196448713,"c":3338.5651663325,"v":215669.3451463149,"t":1723438800}
+{"o":3338.5651663325,"h":3349.6386402327,"l":3317.7851697353,"c":3345.8740811729,"v":251595.3201838415,"t":1723442400}
+{"o":3345.8740811729,"h":3422.5350326126,"l":3315.9071293182,"c":3401.8326011609,"v":537042.271245043,"t":1723446000}
+{"o":3401.8326011609,"h":3450.2124864644,"l":3366.5913983937,"c":3377.3517574297,"v":489050.0835831352,"t":1723449600}
+{"o":3377.3517574297,"h":3400.1476718643,"l":3360.3930167734,"c":3367.1690439136,"v":381794.3323080574,"t":1723453200}
+{"o":3367.1690439136,"h":3437.3471463362,"l":3348.1805327489,"c":3437.1957398822,"v":384513.4126605657,"t":1723456800}
+{"o":3437.1957398822,"h":3516.3395319818,"l":3429.8072629324,"c":3504.1412078995,"v":561297.5316278393,"t":1723460400}
+{"o":3504.1412078995,"h":3506.5560008057,"l":3457.8295977117,"c":3479.0732925004,"v":436687.0529983793,"t":1723464000}
+{"o":3479.0732925004,"h":3491.4145117751,"l":3352.5331987146,"c":3363.1328578108,"v":529014.5607249507,"t":1723467600}
+{"o":3363.1328578108,"h":3506.8993942326,"l":3325.5117938576,"c":3474.7856287987,"v":904353.3081988121,"t":1723471200}
+{"o":3474.7856287987,"h":3497.4404926108,"l":3392.1155672504,"c":3441.6973998055,"v":765023.6321309687,"t":1723474800}
+{"o":3441.6973998055,"h":3455.1145827996,"l":3399.9202982743,"c":3427.2772214138,"v":475714.5252200642,"t":1723478400}
+{"o":3427.2772214138,"h":3444.4551261805,"l":3382.5361773084,"c":3383.9924530181,"v":354244.4383375635,"t":1723482000}
+{"o":3383.9924530181,"h":3412.7913572364,"l":3327.3050405563,"c":3334.1221300568,"v":475645.9311594023,"t":1723485600}
+{"o":3334.1221300568,"h":3372.1226795064,"l":3334.0157584867,"c":3350.9378407692,"v":377750.8881392337,"t":1723489200}
+{"o":3350.9378407692,"h":3386.1996214809,"l":3336.9528918923,"c":3343.255788821,"v":353374.0288108973,"t":1723492800}
+{"o":3343.255788821,"h":3365.7829703097,"l":3306.6976617284,"c":3345.7869802998,"v":469628.4288956801,"t":1723496400}
+{"o":3345.7869802998,"h":3373.3421510994,"l":3341.0242061739,"c":3359.5774626345,"v":299540.2279154685,"t":1723500000}
+{"o":3359.5774626345,"h":3437.7369103926,"l":3358.6831526999,"c":3410.4112872647,"v":469112.5284704836,"t":1723503600}
+{"o":3410.4112872647,"h":3434.6894453089,"l":3394.2839419806,"c":3420.2614001743,"v":599685.0397913849,"t":1723507200}
+{"o":3420.2614001743,"h":3428.0186525065,"l":3387.94605124,"c":3426.0943569101,"v":402497.2953017434,"t":1723510800}
+{"o":3426.0943569101,"h":3426.1372149122,"l":3369.3302675371,"c":3395.9943829677,"v":361156.3873542718,"t":1723514400}
+{"o":3395.9943829677,"h":3397.9742458428,"l":3332.0216635383,"c":3349.8955337266,"v":489707.0293514878,"t":1723518000}
+{"o":3349.8955337266,"h":3381.3661586984,"l":3333.8183559999,"c":3378.0283725364,"v":298243.4976973277,"t":1723521600}
+{"o":3378.0283725364,"h":3405.6602232599,"l":3365.1100185905,"c":3398.0692413661,"v":239370.4200190219,"t":1723525200}
+{"o":3398.0692413661,"h":3421.9781101279,"l":3370.4949869882,"c":3415.6588895502,"v":250854.5839583043,"t":1723528800}
+{"o":3415.6588895502,"h":3428.0465105381,"l":3402.0636635777,"c":3402.7903828219,"v":220575.683049038,"t":1723532400}
+{"o":3402.7903828219,"h":3412.7017551194,"l":3367.3696779188,"c":3391.1343647041,"v":298595.4350558223,"t":1723536000}
+{"o":3391.1343647041,"h":3393.5018940438,"l":3352.926748172,"c":3371.9564526751,"v":304045.0567159523,"t":1723539600}
+{"o":3371.9564526751,"h":3383.0422487211,"l":3339.8192599691,"c":3371.8684754309,"v":302272.4422511017,"t":1723543200}
+{"o":3371.8684754309,"h":3406.6012959533,"l":3362.8436579143,"c":3399.7527557323,"v":270513.098894283,"t":1723546800}
+{"o":3399.7527557323,"h":3434.8587406802,"l":3385.2116504142,"c":3410.3702662213,"v":506351.126961778,"t":1723550400}
+{"o":3410.3702662213,"h":3442.6433048419,"l":3395.074149731,"c":3432.2689338837,"v":397259.4498717036,"t":1723554000}
+{"o":3432.2689338837,"h":3440.7419416159,"l":3374.58042782,"c":3414.4606422022,"v":432409.8640650398,"t":1723557600}
+{"o":3414.4606422022,"h":3419.8800596067,"l":3386.479328993,"c":3406.5962383635,"v":342003.623725967,"t":1723561200}
+{"o":3406.5962383635,"h":3483.8777687328,"l":3401.057998001,"c":3482.0922244804,"v":488451.9401003074,"t":1723564800}
+{"o":3482.0922244804,"h":3492.9979941091,"l":3438.5818495823,"c":3456.6136210254,"v":486892.1869858429,"t":1723568400}
+{"o":3456.6136210254,"h":3459.2925180485,"l":3414.0788818167,"c":3420.5464605268,"v":398185.0375624052,"t":1723572000}
+{"o":3420.5464605268,"h":3429.0942152176,"l":3378.5701840961,"c":3416.9714338812,"v":399584.6944118791,"t":1723575600}
+{"o":3416.9714338812,"h":3425.8764237544,"l":3397.3952415057,"c":3402.613457906,"v":279673.3415796485,"t":1723579200}
+{"o":3402.613457906,"h":3447.7709402165,"l":3399.6470686362,"c":3445.6271417016,"v":317696.5127708953,"t":1723582800}
+{"o":3445.6271417016,"h":3447.5599238482,"l":3415.239245394,"c":3430.0452094812,"v":299956.93169856,"t":1723586400}
+{"o":3430.0452094812,"h":3440.0669517202,"l":3409.0968847653,"c":3419.7490089877,"v":265360.3189771445,"t":1723590000}
+{"o":3419.7490089877,"h":3433.7029078741,"l":3403.0716017178,"c":3403.319634112,"v":312107.2462394388,"t":1723593600}
+{"o":3403.319634112,"h":3412.6038151108,"l":3348.9616085646,"c":3358.7054551426,"v":307464.6362274188,"t":1723597200}
+{"o":3358.7054551426,"h":3382.6194363383,"l":3351.81903061,"c":3381.3070342299,"v":252697.2947684522,"t":1723600800}
+{"o":3381.3070342299,"h":3408.954429012,"l":3371.3845774724,"c":3384.6205472025,"v":289710.8153084797,"t":1723604400}
+{"o":3384.6205472025,"h":3389.0045616912,"l":3367.3053112777,"c":3372.2529361214,"v":284281.4993050692,"t":1723608000}
+{"o":3372.2529361214,"h":3395.285450755,"l":3366.7677931076,"c":3375.7934481746,"v":235237.0698066413,"t":1723611600}
+{"o":3375.7934481746,"h":3395.3392247884,"l":3361.2984867638,"c":3386.9301287451,"v":236739.1690268209,"t":1723615200}
+{"o":3386.9301287451,"h":3398.1190127314,"l":3377.0717524181,"c":3398.1190127314,"v":205878.9194348489,"t":1723618800}
+{"o":3398.1190127314,"h":3402.1780371671,"l":3377.2306758373,"c":3395.9176058519,"v":222873.0100709017,"t":1723622400}
+{"o":3395.9176058519,"h":3416.2298759355,"l":3391.3537785632,"c":3412.0317310051,"v":221319.7461486761,"t":1723626000}
+{"o":3412.0317310051,"h":3452.6199771233,"l":3411.7671129384,"c":3425.4237536808,"v":271749.0485813072,"t":1723629600}
+{"o":3425.4237536808,"h":3474.9795119835,"l":3417.5696114308,"c":3451.8221083369,"v":334362.7362754208,"t":1723633200}
+{"o":3451.8221083369,"h":3547.9338222804,"l":3437.1129281085,"c":3497.1791887988,"v":763055.4602581076,"t":1723636800}
+{"o":3497.1791887988,"h":3526.7999467473,"l":3419.8542112073,"c":3432.0215536509,"v":790650.6573425388,"t":1723640400}
+{"o":3432.0215536509,"h":3444.1365399825,"l":3390.2618895666,"c":3419.9644159193,"v":735361.7118872239,"t":1723644000}
+{"o":3419.9644159193,"h":3434.0913724774,"l":3371.6894371395,"c":3420.9435669116,"v":592816.83002012,"t":1723647600}
+{"o":3420.9435669116,"h":3432.5496717545,"l":3356.9996767429,"c":3379.3603440045,"v":654371.7945589782,"t":1723651200}
+{"o":3379.3603440045,"h":3391.3639685615,"l":3366.0527525292,"c":3370.5575628831,"v":452915.2507312784,"t":1723654800}
+{"o":3370.5575628831,"h":3386.688268885,"l":3351.4116864969,"c":3368.7101701908,"v":314551.9520169935,"t":1723658400}
+{"o":3368.7101701908,"h":3374.200409572,"l":3352.4041615495,"c":3363.4172277353,"v":302736.4867382921,"t":1723662000}
+{"o":3363.4172277353,"h":3373.2392781591,"l":3357.7186438494,"c":3362.6366246773,"v":245703.4159279215,"t":1723665600}
+{"o":3362.6366246773,"h":3368.9060387504,"l":3348.6803693033,"c":3353.842396474,"v":202049.4074258863,"t":1723669200}
+{"o":3353.842396474,"h":3365.3070277758,"l":3312.751717983,"c":3365.166935672,"v":334655.5004216272,"t":1723672800}
+{"o":3365.166935672,"h":3366.4517931122,"l":3349.7747302027,"c":3349.7747302027,"v":207914.7024261145,"t":1723676400}
+{"o":3349.7747302027,"h":3388.2482761296,"l":3349.7594917734,"c":3377.9287209888,"v":249848.9645681822,"t":1723680000}
+{"o":3377.9287209888,"h":3389.8409157853,"l":3360.0086300863,"c":3363.5140120353,"v":240348.6929557579,"t":1723683600}
+{"o":3363.5140120353,"h":3386.158156049,"l":3337.2265971281,"c":3371.8389904438,"v":377812.3434252733,"t":1723687200}
+{"o":3371.8389904438,"h":3384.7077710322,"l":3367.1735916166,"c":3372.753893796,"v":233435.4171799276,"t":1723690800}
+{"o":3372.753893796,"h":3376.9940531471,"l":3347.5005394318,"c":3372.0373074593,"v":346974.0478407822,"t":1723694400}
+{"o":3372.0373074593,"h":3376.75148725,"l":3325.9741094452,"c":3332.9256875134,"v":249059.7433627953,"t":1723698000}
+{"o":3332.9256875134,"h":3338.3185191485,"l":3284.2457299063,"c":3308.1659889021,"v":321768.3362038724,"t":1723701600}
+{"o":3308.1659889021,"h":3325.3473692314,"l":3288.9720738215,"c":3320.1233360692,"v":239043.6340060426,"t":1723705200}
+{"o":3320.1233360692,"h":3336.5493823396,"l":3302.7437164437,"c":3336.5493823396,"v":229252.0005374638,"t":1723708800}
+{"o":3336.5493823396,"h":3345.3848996104,"l":3312.461211357,"c":3314.0147671166,"v":233481.9833678469,"t":1723712400}
+{"o":3314.0147671166,"h":3319.8814017078,"l":3293.3975449755,"c":3302.4243637949,"v":307973.0991564019,"t":1723716000}
+{"o":3302.4243637949,"h":3343.7290261952,"l":3302.4243637949,"c":3337.6682459296,"v":261376.8192219177,"t":1723719600}
+{"o":3337.6682459296,"h":3393.7750976399,"l":3322.7424383868,"c":3329.8154722907,"v":490609.2636705748,"t":1723723200}
+{"o":3329.8154722907,"h":3384.5818388999,"l":3313.9638453175,"c":3379.6959024056,"v":453352.8729400881,"t":1723726800}
+{"o":3379.6959024056,"h":3415.243158926,"l":3360.3725561431,"c":3380.5063875742,"v":432356.6179292105,"t":1723730400}
+{"o":3380.5063875742,"h":3410.6798567002,"l":3365.3720426216,"c":3403.657608539,"v":376378.7640638482,"t":1723734000}
+{"o":3403.657608539,"h":3441.9554750748,"l":3392.8864623204,"c":3401.5072424986,"v":339120.3535784926,"t":1723737600}
+{"o":3401.5072424986,"h":3402.1868721341,"l":3338.8312264114,"c":3339.4204384706,"v":358625.1238669393,"t":1723741200}
+{"o":3339.4204384706,"h":3340.0811246176,"l":3206.8220463735,"c":3232.8787599885,"v":833128.6853978994,"t":1723744800}
+{"o":3232.8787599885,"h":3276.4865690245,"l":3204.6317829482,"c":3264.1679940159,"v":659706.981856306,"t":1723748400}
+{"o":3264.1679940159,"h":3276.444936893,"l":3233.0280589711,"c":3273.8939203765,"v":414500.0406964268,"t":1723752000}
+{"o":3273.8939203765,"h":3307.1137622086,"l":3261.6230215249,"c":3307.1137622086,"v":535127.0572965679,"t":1723755600}
+{"o":3307.1137622086,"h":3378.9207700842,"l":3286.2175007984,"c":3350.71136488,"v":491849.4703088053,"t":1723759200}
+{"o":3350.71136488,"h":3359.5939200852,"l":3321.1585528197,"c":3324.9432783984,"v":269409.3267102955,"t":1723762800}
+{"o":3324.9432783984,"h":3330.1418401348,"l":3304.0263398277,"c":3308.3432358101,"v":267087.2768658497,"t":1723766400}
+{"o":3308.3432358101,"h":3324.5849113486,"l":3280.4611069171,"c":3309.5845643295,"v":239079.3275907771,"t":1723770000}
+{"o":3309.5845643295,"h":3366.4741981404,"l":3289.973746536,"c":3337.6493245366,"v":376537.7137502898,"t":1723773600}
+{"o":3337.6493245366,"h":3339.9526978582,"l":3305.4360367841,"c":3310.4359204075,"v":305004.4677149808,"t":1723777200}
+{"o":3310.4359204075,"h":3323.9512923909,"l":3300.8806778064,"c":3322.0196149004,"v":192383.1769833103,"t":1723780800}
+{"o":3322.0196149004,"h":3338.978217161,"l":3314.8306767046,"c":3335.0297955339,"v":210455.8313697536,"t":1723784400}
+{"o":3335.0297955339,"h":3376.259755905,"l":3330.1339891389,"c":3364.1826112933,"v":256190.9161806819,"t":1723788000}
+{"o":3364.1826112933,"h":3372.9317603331,"l":3353.7188316379,"c":3369.7644698904,"v":198815.3185218101,"t":1723791600}
+{"o":3369.7644698904,"h":3377.8486894034,"l":3344.6487409953,"c":3350.1912026992,"v":240302.3041762762,"t":1723795200}
+{"o":3350.1912026992,"h":3367.0889975755,"l":3345.1711672577,"c":3366.4060047324,"v":202176.3433286303,"t":1723798800}
+{"o":3366.4060047324,"h":3366.4060047324,"l":3329.550327541,"c":3345.9782191728,"v":218618.8301155536,"t":1723802400}
+{"o":3345.9782191728,"h":3356.2165381337,"l":3308.7113239575,"c":3310.5160298505,"v":511300.7437895581,"t":1723806000}
+{"o":3310.5160298505,"h":3325.7464025778,"l":3237.6810149245,"c":3245.1914021431,"v":482979.7605135218,"t":1723809600}
+{"o":3245.1914021431,"h":3324.5545489912,"l":3239.0991147548,"c":3271.7662286011,"v":605775.1085977211,"t":1723813200}
+{"o":3271.7662286011,"h":3281.2932228785,"l":3211.1295600692,"c":3226.4619509601,"v":611777.811088805,"t":1723816800}
+{"o":3226.4619509601,"h":3246.5504368879,"l":3178.6683681763,"c":3215.3812307151,"v":508277.9057490929,"t":1723820400}
+{"o":3215.3812307151,"h":3259.319273157,"l":3205.2945844088,"c":3226.549147852,"v":432309.2251019707,"t":1723824000}
+{"o":3226.549147852,"h":3261.2051669197,"l":3174.9781665028,"c":3254.7334252294,"v":436567.1031162327,"t":1723827600}
+{"o":3254.7334252294,"h":3278.8410605842,"l":3230.3308770807,"c":3249.5034445699,"v":404142.832500729,"t":1723831200}
+{"o":3249.5034445699,"h":3298.4876991418,"l":3249.5034445699,"c":3285.0526521278,"v":377940.204765413,"t":1723834800}
+{"o":3285.0526521278,"h":3308.9987600122,"l":3275.8472227009,"c":3276.0531874943,"v":269537.3798410872,"t":1723838400}
+{"o":3276.0531874943,"h":3290.9952941466,"l":3253.4249087055,"c":3261.9191343079,"v":283308.2643661425,"t":1723842000}
+{"o":3261.9191343079,"h":3270.7424384891,"l":3251.803699449,"c":3255.4795795828,"v":223302.9821972017,"t":1723845600}
+{"o":3255.4795795828,"h":3257.5946928134,"l":3239.3742998284,"c":3240.7823775249,"v":199784.0941518406,"t":1723849200}
+{"o":3240.7823775249,"h":3247.7976765614,"l":3209.1710743507,"c":3239.7941212194,"v":263391.0481672903,"t":1723852800}
+{"o":3239.7941212194,"h":3262.9585337921,"l":3233.9843665364,"c":3249.5626145264,"v":199801.3951593961,"t":1723856400}
+{"o":3249.5626145264,"h":3271.5914854475,"l":3246.0832240871,"c":3256.296080926,"v":191942.3932586313,"t":1723860000}
+{"o":3256.296080926,"h":3260.493337705,"l":3221.7255418376,"c":3236.8332297077,"v":205356.9667069556,"t":1723863600}
+{"o":3236.8332297077,"h":3251.4993850325,"l":3232.3697924536,"c":3249.3545978712,"v":167631.053642143,"t":1723867200}
+{"o":3249.3545978712,"h":3256.7651807219,"l":3240.4733549678,"c":3252.8310409041,"v":166803.0296508198,"t":1723870800}
+{"o":3252.8310409041,"h":3258.582386062,"l":3235.844111178,"c":3241.2825371461,"v":172719.9867041387,"t":1723874400}
+{"o":3241.2825371461,"h":3251.9659729796,"l":3231.0237115713,"c":3251.9659729796,"v":200227.0784239083,"t":1723878000}
+{"o":3251.9659729796,"h":3253.2214052201,"l":3238.991240815,"c":3252.5294282389,"v":166125.6678030304,"t":1723881600}
+{"o":3252.5294282389,"h":3267.3330300347,"l":3241.9925334476,"c":3254.430135982,"v":184968.3857972419,"t":1723885200}
+{"o":3254.430135982,"h":3258.344000261,"l":3226.9141713876,"c":3229.4783437318,"v":187602.8488083993,"t":1723888800}
+{"o":3229.4783437318,"h":3252.8546987736,"l":3220.0954098202,"c":3245.3060515422,"v":182500.0037260181,"t":1723892400}
+{"o":3245.3060515422,"h":3260.4116845868,"l":3238.9637910403,"c":3256.5448129328,"v":206054.6017413831,"t":1723896000}
+{"o":3256.5448129328,"h":3283.3668163524,"l":3252.102189339,"c":3258.7804741495,"v":283944.5748635314,"t":1723899600}
+{"o":3258.7804741495,"h":3290.8245932271,"l":3255.3682843918,"c":3290.7352591249,"v":271364.2137496423,"t":1723903200}
+{"o":3290.7352591249,"h":3303.3237097198,"l":3266.6721379823,"c":3268.4142748454,"v":293157.5347229561,"t":1723906800}
+{"o":3268.4142748454,"h":3296.602321695,"l":3267.4204766833,"c":3292.3708381486,"v":253072.7289508752,"t":1723910400}
+{"o":3292.3708381486,"h":3303.759034004,"l":3273.2442501808,"c":3274.5226965116,"v":210612.7435523907,"t":1723914000}
+{"o":3274.5226965116,"h":3279.4954662918,"l":3264.3597849102,"c":3275.9124356967,"v":173030.6104554515,"t":1723917600}
+{"o":3275.9124356967,"h":3294.4717853767,"l":3271.3352261208,"c":3289.3642575396,"v":150467.1535444622,"t":1723921200}
+{"o":3289.3642575396,"h":3295.4777892213,"l":3281.9564283677,"c":3286.4754724555,"v":149024.2632962604,"t":1723924800}
+{"o":3286.4754724555,"h":3293.5178774201,"l":3278.9364397678,"c":3292.6979342708,"v":152193.9431259618,"t":1723928400}
+{"o":3292.6979342708,"h":3306.7995817498,"l":3292.6979342708,"c":3299.6092857304,"v":225780.6052634044,"t":1723932000}
+{"o":3299.6092857304,"h":3309.9643753611,"l":3295.2145598485,"c":3308.1936184179,"v":175336.2578067102,"t":1723935600}
+{"o":3308.1936184179,"h":3336.7653865601,"l":3295.6391972197,"c":3326.0947372289,"v":239674.8426813464,"t":1723939200}
+{"o":3326.0947372289,"h":3329.0952069536,"l":3289.5941559866,"c":3293.1727008163,"v":328909.6800368673,"t":1723942800}
+{"o":3293.1727008163,"h":3336.5548171028,"l":3287.2079167456,"c":3330.4873474187,"v":262676.3227622209,"t":1723946400}
+{"o":3330.4873474187,"h":3340.3784525415,"l":3289.671436142,"c":3291.4136467674,"v":228300.772536424,"t":1723950000}
+{"o":3291.4136467674,"h":3300.7155275803,"l":3277.5327469637,"c":3292.538585803,"v":198137.8142393677,"t":1723953600}
+{"o":3292.538585803,"h":3306.1294084971,"l":3286.2148970504,"c":3292.0513441908,"v":180717.629972701,"t":1723957200}
+{"o":3292.0513441908,"h":3307.3853587517,"l":3289.1504781662,"c":3304.3151899551,"v":185621.9326616131,"t":1723960800}
+{"o":3304.3151899551,"h":3309.9233396268,"l":3293.4451298345,"c":3300.8041120827,"v":169823.5758776989,"t":1723964400}
+{"o":3300.8041120827,"h":3308.3310502573,"l":3294.1448154593,"c":3308.3310502573,"v":159333.5817633811,"t":1723968000}
+{"o":3308.3310502573,"h":3336.1045494427,"l":3305.463749234,"c":3332.3976767174,"v":185692.3855529027,"t":1723971600}
+{"o":3332.3976767174,"h":3413.6052876807,"l":3332.2170397906,"c":3356.7606477763,"v":410602.7881806777,"t":1723975200}
+{"o":3356.7606477763,"h":3371.3261874328,"l":3348.024698817,"c":3371.3261874328,"v":193046.7507335479,"t":1723978800}
+{"o":3371.3261874328,"h":3411.7225034523,"l":3356.8406950181,"c":3392.0950854962,"v":281730.1519471255,"t":1723982400}
+{"o":3392.0950854962,"h":3419.5503981056,"l":3375.9490188831,"c":3378.4037794267,"v":239736.9808563516,"t":1723986000}
+{"o":3378.4037794267,"h":3400.1643810414,"l":3377.5141136046,"c":3382.7430700985,"v":245948.9224858459,"t":1723989600}
+{"o":3382.7430700985,"h":3404.5958658703,"l":3375.3125068109,"c":3396.7080846306,"v":205418.743344703,"t":1723993200}
+{"o":3396.7080846306,"h":3417.9317168842,"l":3388.142513827,"c":3405.5822105621,"v":239424.4815929528,"t":1723996800}
+{"o":3405.5822105621,"h":3409.711833592,"l":3365.7100874563,"c":3369.131561733,"v":276476.3315869023,"t":1724000400}
+{"o":3369.131561733,"h":3395.0432857329,"l":3364.7865641858,"c":3393.8603886052,"v":228115.1862129092,"t":1724004000}
+{"o":3393.8603886052,"h":3416.5505248732,"l":3390.3818204338,"c":3414.4052884294,"v":200104.8299918784,"t":1724007600}
+{"o":3414.4052884294,"h":3428.2640199027,"l":3404.763911781,"c":3418.8690437748,"v":197016.4881697852,"t":1724011200}
+{"o":3418.8690437748,"h":3420.4350476957,"l":3376.0073275284,"c":3381.2828147612,"v":270956.0169460805,"t":1724014800}
+{"o":3381.2828147612,"h":3396.4273707388,"l":3369.364599021,"c":3370.2205100021,"v":285897.142766238,"t":1724018400}
+{"o":3370.2205100021,"h":3377.074656365,"l":3311.9425555027,"c":3320.2106483977,"v":379333.4446890511,"t":1724022000}
+{"o":3320.2106483977,"h":3344.6622592365,"l":3306.3324037366,"c":3311.3622939143,"v":405980.640760825,"t":1724025600}
+{"o":3311.3622939143,"h":3331.2651080288,"l":3300.6377345238,"c":3312.1813051766,"v":256692.0610130324,"t":1724029200}
+{"o":3312.1813051766,"h":3331.4757922889,"l":3301.0408192619,"c":3326.2840093125,"v":189296.6283746667,"t":1724032800}
+{"o":3326.2840093125,"h":3342.5565212544,"l":3318.8350028286,"c":3338.8911124138,"v":203861.395121807,"t":1724036400}
+{"o":3338.8911124138,"h":3343.0931538994,"l":3323.7724998901,"c":3337.1548272358,"v":229542.5247528141,"t":1724040000}
+{"o":3337.1548272358,"h":3342.2274409435,"l":3308.4284878955,"c":3316.1815747985,"v":234809.3108280189,"t":1724043600}
+{"o":3316.1815747985,"h":3345.5623093572,"l":3307.197569477,"c":3330.4842599451,"v":254875.512447405,"t":1724047200}
+{"o":3330.4842599451,"h":3345.7843262567,"l":3316.3614068672,"c":3317.311653551,"v":184828.0502932548,"t":1724050800}
+{"o":3317.311653551,"h":3330.5752778962,"l":3313.6794657218,"c":3325.5229461704,"v":204812.3676436503,"t":1724054400}
+{"o":3325.5229461704,"h":3341.9724181813,"l":3284.7039605623,"c":3286.8319452997,"v":234390.8875496381,"t":1724058000}
+{"o":3286.8319452997,"h":3302.458766908,"l":3272.3694707079,"c":3291.4071413507,"v":297855.0983937904,"t":1724061600}
+{"o":3291.4071413507,"h":3321.6260896069,"l":3281.6315487284,"c":3318.7067046868,"v":233054.6195376532,"t":1724065200}
+{"o":3318.7067046868,"h":3340.9297565008,"l":3309.8613572944,"c":3338.176660453,"v":262523.2546584248,"t":1724068800}
+{"o":3338.176660453,"h":3372.5041078239,"l":3319.751980521,"c":3328.9228142177,"v":398065.1187036546,"t":1724072400}
+{"o":3328.9228142177,"h":3364.4896407104,"l":3303.3374095348,"c":3361.6875605046,"v":359772.4853786549,"t":1724076000}
+{"o":3361.6875605046,"h":3368.8288344221,"l":3349.9283262897,"c":3354.8531849803,"v":306319.8516242394,"t":1724079600}
+{"o":3354.8531849803,"h":3365.2521161628,"l":3334.506026922,"c":3360.7224539048,"v":330370.487589531,"t":1724083200}
+{"o":3360.7224539048,"h":3407.7478559659,"l":3337.8197957771,"c":3350.3039200802,"v":497924.0399353461,"t":1724086800}
+{"o":3350.3039200802,"h":3371.5447398892,"l":3330.3358077307,"c":3347.2046947864,"v":324560.5002525045,"t":1724090400}
+{"o":3347.2046947864,"h":3349.0710491316,"l":3324.5336052331,"c":3332.7951510309,"v":258545.2436079178,"t":1724094000}
+{"o":3332.7951510309,"h":3362.3645509326,"l":3327.6844947561,"c":3342.9264738439,"v":336069.9393565464,"t":1724097600}
+{"o":3342.9264738439,"h":3358.7055515438,"l":3337.5006874022,"c":3347.5372040468,"v":201115.4902659701,"t":1724101200}
+{"o":3347.5372040468,"h":3366.9287616297,"l":3329.4410182891,"c":3348.7650299263,"v":234801.7132147256,"t":1724104800}
+{"o":3348.7650299263,"h":3370.043440194,"l":3332.8375412243,"c":3364.1097764344,"v":276621.2466361855,"t":1724108400}
+{"o":3364.1097764344,"h":3426.2684774661,"l":3344.4120277787,"c":3416.4421923895,"v":443428.5684465326,"t":1724112000}
+{"o":3416.4421923895,"h":3447.607665628,"l":3386.5061126277,"c":3399.5490504554,"v":357291.0157344793,"t":1724115600}
+{"o":3399.5490504554,"h":3402.6284035689,"l":3378.762726941,"c":3390.0329536048,"v":259871.7654636345,"t":1724119200}
+{"o":3390.0329536048,"h":3399.8207911044,"l":3384.4636832882,"c":3395.3340945184,"v":252175.7742753648,"t":1724122800}
+{"o":3395.3340945184,"h":3439.1996340845,"l":3391.0156797853,"c":3429.1026890906,"v":256783.4952178384,"t":1724126400}
+{"o":3429.1026890906,"h":3469.9583516678,"l":3426.3569783311,"c":3441.6054056038,"v":385822.0687220622,"t":1724130000}
+{"o":3441.6054056038,"h":3445.2794647366,"l":3422.2068686725,"c":3429.453710432,"v":206304.6299531233,"t":1724133600}
+{"o":3429.453710432,"h":3440.0941961439,"l":3426.0316458344,"c":3437.3235749595,"v":211015.2965604429,"t":1724137200}
+{"o":3437.3235749595,"h":3444.2514497181,"l":3404.2774056659,"c":3409.1453093334,"v":223634.6813666025,"t":1724140800}
+{"o":3409.1453093334,"h":3425.742003024,"l":3406.7995501884,"c":3416.7933701395,"v":165714.8271289272,"t":1724144400}
+{"o":3416.7933701395,"h":3419.5788680671,"l":3406.3975357446,"c":3408.2935401842,"v":181124.5888775841,"t":1724148000}
+{"o":3408.2935401842,"h":3413.6708489245,"l":3385.4554729457,"c":3390.166301387,"v":247420.3052099394,"t":1724151600}
+{"o":3390.166301387,"h":3408.2881036719,"l":3387.842722744,"c":3403.7188900479,"v":220462.7735257144,"t":1724155200}
+{"o":3403.7188900479,"h":3414.0288032296,"l":3381.668100461,"c":3405.4001309159,"v":291935.2028710779,"t":1724158800}
+{"o":3405.4001309159,"h":3408.2422691143,"l":3321.5897309145,"c":3322.8696770094,"v":493390.8925113332,"t":1724162400}
+{"o":3322.8696770094,"h":3329.4012244246,"l":3287.6098677068,"c":3311.0353889923,"v":479984.5919516024,"t":1724166000}
+{"o":3311.0353889923,"h":3330.8481604664,"l":3302.2887680002,"c":3323.9221991825,"v":313715.3330888768,"t":1724169600}
+{"o":3323.9221991825,"h":3345.2447194124,"l":3320.7484037248,"c":3341.767494521,"v":243592.5489455799,"t":1724173200}
+{"o":3341.767494521,"h":3357.1909505659,"l":3331.9424584106,"c":3344.4157902423,"v":266296.9970637382,"t":1724176800}
+{"o":3344.4157902423,"h":3363.5772571762,"l":3339.6716052725,"c":3355.8472532716,"v":197947.3252939531,"t":1724180400}
+{"o":3355.8472532716,"h":3368.8478824693,"l":3344.5924705009,"c":3344.6384662589,"v":205603.3516433509,"t":1724184000}
+{"o":3344.6384662589,"h":3346.2154721237,"l":3322.3622658402,"c":3336.0978019765,"v":188666.7020045144,"t":1724187600}
+{"o":3336.0978019765,"h":3346.8896757111,"l":3330.5120875612,"c":3338.7770027016,"v":170740.003564021,"t":1724191200}
+{"o":3338.7770027016,"h":3341.5825786265,"l":3314.9659900112,"c":3316.0220928306,"v":155574.2543412579,"t":1724194800}
+{"o":3316.0220928306,"h":3332.3258200313,"l":3304.547917511,"c":3305.8715523558,"v":189357.3314637896,"t":1724198400}
+{"o":3305.8715523558,"h":3326.1638621854,"l":3300.1373485343,"c":3322.5236391762,"v":231689.2859081534,"t":1724202000}
+{"o":3322.5236391762,"h":3335.4452128804,"l":3317.0751926995,"c":3329.9280944665,"v":136119.4597298515,"t":1724205600}
+{"o":3329.9280944665,"h":3331.6627881318,"l":3309.8797692836,"c":3322.9577340344,"v":117454.7725199071,"t":1724209200}
+{"o":3322.9577340344,"h":3329.6678608559,"l":3315.5281930058,"c":3327.3764691004,"v":118311.737242887,"t":1724212800}
+{"o":3327.3764691004,"h":3343.1064987758,"l":3322.4995269438,"c":3339.8535509812,"v":118761.3903801278,"t":1724216400}
+{"o":3339.8535509812,"h":3347.4829367077,"l":3337.7181868854,"c":3342.4724247418,"v":148013.4396603325,"t":1724220000}
+{"o":3342.4724247418,"h":3353.3102400201,"l":3325.3194762742,"c":3338.1914404305,"v":163881.9271417019,"t":1724223600}
+{"o":3338.1914404305,"h":3345.8459551682,"l":3307.8692600763,"c":3313.8097169666,"v":174339.5039488855,"t":1724227200}
+{"o":3313.8097169666,"h":3316.3756240048,"l":3284.9062514944,"c":3298.3899846745,"v":155049.7921752891,"t":1724230800}
+{"o":3298.3899846745,"h":3316.5669220567,"l":3292.6236690503,"c":3312.5859619719,"v":145394.8182038531,"t":1724234400}
+{"o":3312.5859619719,"h":3316.080748406,"l":3292.6236201026,"c":3294.2975062225,"v":147905.2918807068,"t":1724238000}
+{"o":3294.2975062225,"h":3305.5532025856,"l":3275.7856033905,"c":3293.0091763174,"v":156916.0781266927,"t":1724241600}
+{"o":3293.0091763174,"h":3299.5646342479,"l":3233.3413294784,"c":3292.7215567094,"v":344023.5420015124,"t":1724245200}
+{"o":3292.7215567094,"h":3321.1317721258,"l":3244.8596441624,"c":3260.7310543585,"v":597276.8466477736,"t":1724248800}
+{"o":3260.7310543585,"h":3282.1960836621,"l":3244.4813016434,"c":3271.1157481767,"v":378797.2163536851,"t":1724252400}
+{"o":3271.1157481767,"h":3294.2767905919,"l":3256.141367326,"c":3293.0316602299,"v":248123.0238503182,"t":1724256000}
+{"o":3293.0316602299,"h":3312.0610099402,"l":3285.7066702719,"c":3297.5174296163,"v":241934.2321690525,"t":1724259600}
+{"o":3297.5174296163,"h":3335.2478347819,"l":3292.3328753949,"c":3327.1747948209,"v":331160.0874813377,"t":1724263200}
+{"o":3327.1747948209,"h":3349.8432106156,"l":3314.3519190638,"c":3344.4736131497,"v":302994.2563656674,"t":1724266800}
+{"o":3344.4736131497,"h":3365.9286684869,"l":3324.2259995896,"c":3335.2055906912,"v":335475.564271929,"t":1724270400}
+{"o":3335.2055906912,"h":3355.5195899572,"l":3325.6331535814,"c":3348.3772119879,"v":283546.6535597511,"t":1724274000}
+{"o":3348.3772119879,"h":3353.8690734192,"l":3331.329165666,"c":3332.091678491,"v":218776.7531043811,"t":1724277600}
+{"o":3332.091678491,"h":3343.757030816,"l":3312.9887149004,"c":3328.9131295765,"v":214916.7575623551,"t":1724281200}
+{"o":3328.9131295765,"h":3339.3899789125,"l":3320.7552654876,"c":3321.5474560485,"v":232744.3745476091,"t":1724284800}
+{"o":3321.5474560485,"h":3338.9427916684,"l":3319.4566095668,"c":3334.4089289479,"v":224838.6880511141,"t":1724288400}
+{"o":3334.4089289479,"h":3336.4668290926,"l":3280.2081092879,"c":3299.0574491277,"v":238364.6826657567,"t":1724292000}
+{"o":3299.0574491277,"h":3308.0223550244,"l":3290.2571790767,"c":3305.0241369698,"v":164112.7703244295,"t":1724295600}
+{"o":3305.0241369698,"h":3316.9296117173,"l":3296.9394687907,"c":3314.3952937214,"v":143559.021355348,"t":1724299200}
+{"o":3314.3952937214,"h":3318.160983183,"l":3307.7870184476,"c":3315.4195834527,"v":124576.9023420644,"t":1724302800}
+{"o":3315.4195834527,"h":3329.014630902,"l":3312.8438632286,"c":3327.6860118813,"v":135747.2906365074,"t":1724306400}
+{"o":3327.6860118813,"h":3348.5622557992,"l":3320.1209497925,"c":3341.0439475356,"v":159690.8156530841,"t":1724310000}
+{"o":3341.0439475356,"h":3348.116626725,"l":3333.3935796056,"c":3338.0050750857,"v":158957.9071141001,"t":1724313600}
+{"o":3338.0050750857,"h":3339.0156709246,"l":3325.681023712,"c":3332.7102294869,"v":153948.2956110118,"t":1724317200}
+{"o":3332.7102294869,"h":3364.1963629248,"l":3327.9075956669,"c":3358.9772339408,"v":206774.1929789308,"t":1724320800}
+{"o":3358.9772339408,"h":3375.0379567364,"l":3346.9536034195,"c":3369.7896119096,"v":263203.0939153363,"t":1724324400}
+{"o":3369.7896119096,"h":3378.9236535847,"l":3333.701491293,"c":3339.3226536624,"v":434027.7246425626,"t":1724328000}
+{"o":3339.3226536624,"h":3353.6173940738,"l":3320.0230525842,"c":3335.5874522254,"v":330043.8496399734,"t":1724331600}
+{"o":3335.5874522254,"h":3337.955364464,"l":3314.5296862079,"c":3329.3017043894,"v":302227.3156843891,"t":1724335200}
+{"o":3329.3017043894,"h":3346.4357251617,"l":3311.531218386,"c":3325.1641904149,"v":258264.1571933144,"t":1724338800}
+{"o":3325.1641904149,"h":3341.0647445911,"l":3322.8219227221,"c":3328.6513350628,"v":239761.6508366387,"t":1724342400}
+{"o":3328.6513350628,"h":3340.692596594,"l":3320.6497132253,"c":3324.390921979,"v":195467.8513083713,"t":1724346000}
+{"o":3324.390921979,"h":3346.873757384,"l":3319.966250761,"c":3332.2906711104,"v":167364.5905417576,"t":1724349600}
+{"o":3332.2906711104,"h":3338.0988648502,"l":3324.4051386804,"c":3326.9683715188,"v":186391.5586354339,"t":1724353200}
+{"o":3326.9683715188,"h":3346.4562129463,"l":3325.4374308948,"c":3342.8678413333,"v":259885.9897029224,"t":1724356800}
+{"o":3342.8678413333,"h":3351.0746069409,"l":3334.3100242188,"c":3341.8109089407,"v":180792.7576860674,"t":1724360400}
+{"o":3341.8109089407,"h":3344.0509401094,"l":3334.999615399,"c":3338.6260019858,"v":157633.7336273612,"t":1724364000}
+{"o":3338.6260019858,"h":3343.8753735186,"l":3334.3191042271,"c":3339.1038647083,"v":165863.5670836927,"t":1724367600}
+{"o":3339.1038647083,"h":3390.0986505896,"l":3337.688894645,"c":3365.9770949547,"v":248011.7966125683,"t":1724371200}
+{"o":3365.9770949547,"h":3374.4005100523,"l":3354.468599075,"c":3373.8612558189,"v":212945.3380350455,"t":1724374800}
+{"o":3373.8612558189,"h":3396.6594214251,"l":3369.7441100011,"c":3375.1460723497,"v":241773.999204575,"t":1724378400}
+{"o":3375.1460723497,"h":3382.0834739417,"l":3364.9661090241,"c":3367.7931881939,"v":173117.5232674325,"t":1724382000}
+{"o":3367.7931881939,"h":3381.1019999239,"l":3364.8776359059,"c":3365.9764314832,"v":161802.920303718,"t":1724385600}
+{"o":3365.9764314832,"h":3401.4191032272,"l":3365.9764314832,"c":3390.7549115333,"v":183269.8620593172,"t":1724389200}
+{"o":3390.7549115333,"h":3401.6798504069,"l":3377.6632776242,"c":3394.1199090862,"v":171911.8642115536,"t":1724392800}
+{"o":3394.1199090862,"h":3397.6400981851,"l":3380.2634567747,"c":3383.8386450882,"v":159871.1618772426,"t":1724396400}
+{"o":3383.8386450882,"h":3391.959976783,"l":3379.6382631716,"c":3383.7724266719,"v":133264.9067972453,"t":1724400000}
+{"o":3383.7724266719,"h":3383.7724266719,"l":3361.6130353248,"c":3364.2406811263,"v":203524.7984988358,"t":1724403600}
+{"o":3364.2406811263,"h":3374.4271325283,"l":3362.1734659862,"c":3363.1666448484,"v":133117.7894900051,"t":1724407200}
+{"o":3363.1666448484,"h":3365.0005003486,"l":3341.5607368694,"c":3343.5556428598,"v":170956.4365997474,"t":1724410800}
+{"o":3343.5556428598,"h":3369.5535424216,"l":3343.5556428598,"c":3366.2395465041,"v":165994.389988697,"t":1724414400}
+{"o":3366.2395465041,"h":3371.6627629293,"l":3346.4594009344,"c":3371.5619377034,"v":215309.3398134449,"t":1724418000}
+{"o":3371.5619377034,"h":3429.1742240331,"l":3327.1410186076,"c":3347.2957777066,"v":832285.7113853169,"t":1724421600}
+{"o":3347.2957777066,"h":3381.1091989108,"l":3340.9157260745,"c":3365.3599432132,"v":361570.9499575891,"t":1724425200}
+{"o":3365.3599432132,"h":3384.7537552166,"l":3358.1653914885,"c":3381.2305076656,"v":260147.8870702085,"t":1724428800}
+{"o":3381.2305076656,"h":3462.7873490831,"l":3380.8036787162,"c":3454.6596294206,"v":409555.6209097605,"t":1724432400}
+{"o":3454.6596294206,"h":3488.1945056326,"l":3441.1812593708,"c":3457.234153781,"v":530264.1669588822,"t":1724436000}
+{"o":3457.234153781,"h":3502.4573378978,"l":3455.4239326753,"c":3491.0307694294,"v":332718.4495624493,"t":1724439600}
+{"o":3491.0307694294,"h":3535.3627842275,"l":3490.1937434274,"c":3519.7970661472,"v":340214.6643005883,"t":1724443200}
+{"o":3519.7970661472,"h":3552.4430691794,"l":3516.2531237466,"c":3549.4242920675,"v":336797.6754429402,"t":1724446800}
+{"o":3549.4242920675,"h":3591.830322835,"l":3533.6356951633,"c":3542.7549873044,"v":389107.3616553643,"t":1724450400}
+{"o":3542.7549873044,"h":3582.7731778771,"l":3542.7549873044,"c":3574.8691818966,"v":237449.0292087705,"t":1724454000}
+{"o":3574.8691818966,"h":3597.2817423553,"l":3552.7845901589,"c":3571.8028407438,"v":286482.9477492548,"t":1724457600}
+{"o":3571.8028407438,"h":3575.6875203228,"l":3543.8631857214,"c":3575.4736738509,"v":202745.1779343055,"t":1724461200}
+{"o":3575.4736738509,"h":3605.6266045661,"l":3542.1886711772,"c":3576.565195764,"v":187358.7276836038,"t":1724464800}
+{"o":3576.565195764,"h":3583.2063556691,"l":3568.7050874272,"c":3574.5454048122,"v":147006.0190595967,"t":1724468400}
+{"o":3574.5454048122,"h":3594.0266275678,"l":3571.7824866153,"c":3592.114270443,"v":136279.4729168267,"t":1724472000}
+{"o":3592.114270443,"h":3623.7110600902,"l":3589.6382257853,"c":3603.4246908523,"v":209685.5633205023,"t":1724475600}
+{"o":3603.4246908523,"h":3612.6683170201,"l":3592.1200317618,"c":3592.208322809,"v":211464.4833220171,"t":1724479200}
+{"o":3592.208322809,"h":3608.5235380745,"l":3592.1824271487,"c":3606.0468448851,"v":135476.9977639663,"t":1724482800}
+{"o":3606.0468448851,"h":3629.1795155168,"l":3599.051450795,"c":3627.7963506785,"v":206687.6613049912,"t":1724486400}
+{"o":3627.7963506785,"h":3683.8403095848,"l":3613.7051786912,"c":3673.8584536182,"v":191216.0519669068,"t":1724490000}
+{"o":3673.8584536182,"h":3702.2489288579,"l":3659.4631976751,"c":3679.9493056458,"v":276766.7445536252,"t":1724493600}
+{"o":3679.9493056458,"h":3697.1566353203,"l":3667.2716106287,"c":3669.5938754601,"v":225011.8525175634,"t":1724497200}
+{"o":3669.5938754601,"h":3691.8533260206,"l":3661.1290090766,"c":3668.3629203266,"v":225035.7696582988,"t":1724500800}
+{"o":3668.3629203266,"h":3683.5774278659,"l":3665.1032794338,"c":3683.5739846669,"v":262750.43320039,"t":1724504400}
+{"o":3683.5739846669,"h":3701.3257181638,"l":3668.3393835241,"c":3701.3257181638,"v":260025.4955765832,"t":1724508000}
+{"o":3701.3257181638,"h":3727.9592174475,"l":3688.9126208196,"c":3717.6922947355,"v":289273.9393927061,"t":1724511600}
+{"o":3717.6922947355,"h":3781.4349227683,"l":3714.7735751389,"c":3758.4037380329,"v":449424.6456691211,"t":1724515200}
+{"o":3758.4037380329,"h":3784.6961874627,"l":3742.2974807669,"c":3751.0455913405,"v":389410.9750486761,"t":1724518800}
+{"o":3751.0455913405,"h":3779.4305615552,"l":3735.2018239824,"c":3764.1860515836,"v":328084.0185450536,"t":1724522400}
+{"o":3764.1860515836,"h":3777.0796943764,"l":3739.4712185104,"c":3744.1261272017,"v":233556.846982308,"t":1724526000}
+{"o":3744.1261272017,"h":3757.5537980484,"l":3735.6978489638,"c":3741.6656857558,"v":204983.2077986193,"t":1724529600}
+{"o":3741.6656857558,"h":3741.8636146327,"l":3629.7213087682,"c":3672.3314147222,"v":379872.0351000389,"t":1724533200}
+{"o":3672.3314147222,"h":3717.0233115959,"l":3671.2050093169,"c":3708.3719011703,"v":300277.84095069,"t":1724536800}
+{"o":3708.3719011703,"h":3750.4374284245,"l":3704.8894145039,"c":3745.7571048183,"v":198555.459207336,"t":1724540400}
+{"o":3745.7571048183,"h":3746.8676786787,"l":3698.9216112181,"c":3704.519979385,"v":272747.9894445796,"t":1724544000}
+{"o":3704.519979385,"h":3728.6064340885,"l":3670.4105760716,"c":3688.8090051063,"v":277541.5586856405,"t":1724547600}
+{"o":3688.8090051063,"h":3709.0089600075,"l":3687.1236361239,"c":3702.5588584207,"v":159355.0518815079,"t":1724551200}
+{"o":3702.5588584207,"h":3705.3174389406,"l":3669.5533947029,"c":3690.5748513976,"v":206323.3971903379,"t":1724554800}
+{"o":3690.5748513976,"h":3702.9130964819,"l":3671.2776779794,"c":3702.9130964819,"v":184479.7554025652,"t":1724558400}
+{"o":3702.9130964819,"h":3708.3990485445,"l":3689.2787714044,"c":3691.9588522678,"v":221226.8148078171,"t":1724562000}
+{"o":3691.9588522678,"h":3695.188161889,"l":3673.1654990051,"c":3678.3731650962,"v":186061.2982364015,"t":1724565600}
+{"o":3678.3731650962,"h":3678.3731650962,"l":3620.4910591434,"c":3640.2617762096,"v":283050.7626616496,"t":1724569200}
+{"o":3640.2617762096,"h":3667.2878039748,"l":3632.0520621643,"c":3665.5922390513,"v":201539.5037717863,"t":1724572800}
+{"o":3665.5922390513,"h":3682.1539973044,"l":3653.3616544341,"c":3671.5622927457,"v":181668.6142940074,"t":1724576400}
+{"o":3671.5622927457,"h":3673.0541640332,"l":3644.9407887921,"c":3655.7760656857,"v":151550.9827538332,"t":1724580000}
+{"o":3655.7760656857,"h":3681.9357401773,"l":3654.0625023026,"c":3666.9850872862,"v":177517.8047883713,"t":1724583600}
+{"o":3666.9850872862,"h":3680.9679496092,"l":3659.5418350695,"c":3680.9679496092,"v":137431.5489684368,"t":1724587200}
+{"o":3680.9679496092,"h":3708.8079749635,"l":3678.1994318763,"c":3695.699241254,"v":256337.9364382503,"t":1724590800}
+{"o":3695.699241254,"h":3726.534831945,"l":3695.4771727605,"c":3709.5510683571,"v":222240.40495925,"t":1724594400}
+{"o":3709.5510683571,"h":3729.5431221345,"l":3699.3926847976,"c":3715.6389612747,"v":239505.2323792957,"t":1724598000}
+{"o":3715.6389612747,"h":3738.7523885511,"l":3696.2334299098,"c":3708.6366467098,"v":236283.7381222571,"t":1724601600}
+{"o":3708.6366467098,"h":3726.4226694307,"l":3702.0915254397,"c":3718.6031668232,"v":190083.2721618972,"t":1724605200}
+{"o":3718.6031668232,"h":3730.5748433013,"l":3706.0803427265,"c":3720.2962102986,"v":194850.681903975,"t":1724608800}
+{"o":3720.2962102986,"h":3726.4216604833,"l":3701.8358734964,"c":3711.2866600823,"v":181689.3078950295,"t":1724612400}
+{"o":3711.2866600823,"h":3720.6257111822,"l":3698.4568854147,"c":3706.5910879418,"v":193588.1093863701,"t":1724616000}
+{"o":3706.5910879418,"h":3766.8955194589,"l":3703.6034786783,"c":3761.2216403607,"v":323277.1853944354,"t":1724619600}
+{"o":3761.2216403607,"h":3777.7428852371,"l":3733.7952350592,"c":3745.4488657869,"v":244205.4452364027,"t":1724623200}
+{"o":3745.4488657869,"h":3760.6892916378,"l":3695.6438762568,"c":3705.9573160407,"v":290760.5291870171,"t":1724626800}
+{"o":3705.9573160407,"h":3728.6096186036,"l":3691.103302376,"c":3709.1169635537,"v":277910.3594573613,"t":1724630400}
+{"o":3709.1169635537,"h":3712.9702768792,"l":3682.5081452362,"c":3685.6725791965,"v":203178.1120492292,"t":1724634000}
+{"o":3685.6725791965,"h":3698.0727098398,"l":3671.5197666865,"c":3697.6495836572,"v":204331.6943286314,"t":1724637600}
+{"o":3697.6495836572,"h":3734.5948382151,"l":3691.5202839178,"c":3733.8304837135,"v":167032.4342566646,"t":1724641200}
+{"o":3860.1954782186,"h":3894.2352281637,"l":3857.9807051759,"c":3860.1954782186,"v":776450.9108888266,"t":1717444800}
+{"o":3860.1954782186,"h":3870.2839599104,"l":3845.4192349048,"c":3855.3858320477,"v":655967.7620763008,"t":1717448400}
+{"o":3855.3858320477,"h":3858.8901274573,"l":3843.1595753469,"c":3854.2079114406,"v":393831.2992177492,"t":1717452000}
+{"o":3854.2079114406,"h":3858.8716440437,"l":3832.7087247907,"c":3845.0743631801,"v":368126.3172160829,"t":1717455600}
+{"o":3845.0743631801,"h":3861.8517531594,"l":3831.6800098929,"c":3855.5863925953,"v":412992.7237825663,"t":1717459200}
+{"o":3855.5863925953,"h":3886.2019115078,"l":3843.5865176978,"c":3881.0095733457,"v":407083.6049819706,"t":1717462800}
+{"o":3881.0095733457,"h":3881.0095733457,"l":3862.080692969,"c":3871.9299356496,"v":329051.8776932337,"t":1717466400}
+{"o":3871.9299356496,"h":3882.2883860588,"l":3865.8082239139,"c":3878.4683152064,"v":322251.9487924653,"t":1717470000}
+{"o":3878.4683152064,"h":3892.866025483,"l":3866.6017560759,"c":3872.2900285077,"v":335827.1621892271,"t":1717473600}
+{"o":3872.2900285077,"h":3879.1804583258,"l":3850.7218304655,"c":3850.7218304655,"v":305429.3730391289,"t":1717477200}
+{"o":3850.7218304655,"h":3867.4383795127,"l":3842.0609252771,"c":3859.6894936492,"v":412415.9077649051,"t":1717480800}
+{"o":3859.6894936492,"h":3866.0709275296,"l":3848.412477691,"c":3848.412477691,"v":296699.784892425,"t":1717484400}
+{"o":3848.412477691,"h":3863.8980752519,"l":3842.3007963339,"c":3843.2328544715,"v":319671.6446532176,"t":1717488000}
+{"o":3843.2328544715,"h":3851.0132431104,"l":3817.6628707853,"c":3836.0726174752,"v":315754.3057381992,"t":1717491600}
+{"o":3836.0726174752,"h":3859.1662100595,"l":3831.1843918059,"c":3855.3450428739,"v":304425.8995842778,"t":1717495200}
+{"o":3855.3450428739,"h":3862.9503222137,"l":3847.3093163529,"c":3856.625507566,"v":321558.8145237464,"t":1717498800}
+{"o":3856.625507566,"h":3871.4791989272,"l":3850.4794925963,"c":3862.1389476042,"v":389315.4819305814,"t":1717502400}
+{"o":3862.1389476042,"h":3881.3192288763,"l":3852.6893940373,"c":3872.8832913231,"v":543724.3909211396,"t":1717506000}
+{"o":3872.8832913231,"h":3896.5024224972,"l":3860.9148625285,"c":3868.0278402047,"v":542797.3893916581,"t":1717509600}
+{"o":3868.0278402047,"h":3912.2837914206,"l":3859.7746567454,"c":3912.2837914206,"v":497862.5707778016,"t":1717513200}
+{"o":3912.2837914206,"h":3960.8970056446,"l":3910.5589374656,"c":3947.7533936155,"v":672114.7964645284,"t":1717516800}
+{"o":3947.7533936155,"h":3950.7308871086,"l":3921.6348537292,"c":3943.9521647998,"v":464543.9774078411,"t":1717520400}
+{"o":3943.9521647998,"h":3970.830909504,"l":3940.7993745902,"c":3960.1019242107,"v":429718.9147484193,"t":1717524000}
+{"o":3960.1019242107,"h":3960.1019242107,"l":3924.5477878556,"c":3950.4336558955,"v":487657.8296211933,"t":1717527600}
+{"o":3950.4336558955,"h":3959.6456426321,"l":3922.2677373201,"c":3949.0837017493,"v":446879.7479914675,"t":1717531200}
+{"o":3949.0837017493,"h":3962.7553082533,"l":3940.0176912653,"c":3953.0830916007,"v":387577.8563192702,"t":1717534800}
+{"o":3953.0830916007,"h":3985.347616918,"l":3953.0830916007,"c":3983.8087249357,"v":623095.3019424938,"t":1717538400}
+{"o":3983.8087249357,"h":4006.1988037533,"l":3976.249242624,"c":4002.2251191975,"v":403762.4835086641,"t":1717542000}
+{"o":4002.2251191975,"h":4020.6751476198,"l":3989.5809159506,"c":4010.4428514879,"v":408318.0367730467,"t":1717545600}
+{"o":4010.4428514879,"h":4043.7889403309,"l":3998.1818333792,"c":4033.3985027688,"v":382637.6471977585,"t":1717549200}
+{"o":4033.3985027688,"h":4075.0197495578,"l":4027.0469282504,"c":4042.6519010026,"v":514170.0704770718,"t":1717552800}
+{"o":4042.6519010026,"h":4051.5787640536,"l":4022.6317596779,"c":4031.3060102295,"v":359043.0779247435,"t":1717556400}
+{"o":4031.3060102295,"h":4042.1130473777,"l":4016.1951126258,"c":4035.0669652706,"v":362508.3684422229,"t":1717560000}
+{"o":4035.0669652706,"h":4049.7340265426,"l":4019.3310006717,"c":4044.4901809489,"v":383382.5066569566,"t":1717563600}
+{"o":4044.4901809489,"h":4060.5939909976,"l":4041.7557275604,"c":4055.4847664764,"v":374958.9241106789,"t":1717567200}
+{"o":4055.4847664764,"h":4062.1227096624,"l":4040.3871203797,"c":4042.5611597899,"v":453086.8040392975,"t":1717570800}
+{"o":4042.5611597899,"h":4048.2147591815,"l":4022.2941009508,"c":4033.9204395998,"v":493128.1561823084,"t":1717574400}
+{"o":4033.9204395998,"h":4057.2236329978,"l":4027.0248758186,"c":4042.3372826281,"v":484822.2527316358,"t":1717578000}
+{"o":4042.3372826281,"h":4050.5136611599,"l":4021.1996062104,"c":4021.1996062104,"v":459150.9135867233,"t":1717581600}
+{"o":4021.1996062104,"h":4032.4349467693,"l":4011.939714713,"c":4030.6162010487,"v":436444.912978971,"t":1717585200}
+{"o":4030.6162010487,"h":4046.4835729311,"l":4010.2158102883,"c":4030.9589826872,"v":553367.8559489831,"t":1717588800}
+{"o":4030.9589826872,"h":4054.1704778996,"l":4013.5436794053,"c":4019.3728935537,"v":727688.2266746816,"t":1717592400}
+{"o":4019.3728935537,"h":4036.4716974821,"l":3993.4427279335,"c":4027.2553383598,"v":647334.2029094035,"t":1717596000}
+{"o":4027.2553383598,"h":4082.3041937145,"l":4024.9599229161,"c":4073.2552715129,"v":584454.6221607925,"t":1717599600}
+{"o":4073.2552715129,"h":4093.0761110221,"l":4050.911491987,"c":4056.3501510662,"v":585720.7444555575,"t":1717603200}
+{"o":4056.3501510662,"h":4088.4437552888,"l":4052.7288480555,"c":4071.3813527796,"v":504327.7192944777,"t":1717606800}
+{"o":4071.3813527796,"h":4082.0131764861,"l":4024.3709681827,"c":4037.4243029433,"v":542050.4753732855,"t":1717610400}
+{"o":4037.4243029433,"h":4044.2453409489,"l":4020.7628351793,"c":4032.3022518077,"v":463841.1363367934,"t":1717614000}
+{"o":4032.3022518077,"h":4046.2196834661,"l":4027.4402544992,"c":4043.6587107333,"v":425058.5773307055,"t":1717617600}
+{"o":4043.6587107333,"h":4045.4354943868,"l":4029.4516157016,"c":4036.1798819377,"v":398608.2572230533,"t":1717621200}
+{"o":4036.1798819377,"h":4052.0124781197,"l":4031.6750435724,"c":4037.613638247,"v":413625.2679632615,"t":1717624800}
+{"o":4037.613638247,"h":4048.8154160144,"l":4032.7787830861,"c":4045.0535593436,"v":423860.7376391983,"t":1717628400}
+{"o":4045.0535593436,"h":4053.4120880371,"l":4035.9846376466,"c":4049.0063925046,"v":388994.4550637208,"t":1717632000}
+{"o":4049.0063925046,"h":4061.3717430737,"l":4037.2779764972,"c":4046.8588069328,"v":385235.0102790852,"t":1717635600}
+{"o":4046.8588069328,"h":4065.8709138628,"l":4044.9072442013,"c":4064.321628626,"v":371333.9984438688,"t":1717639200}
+{"o":4064.321628626,"h":4064.321628626,"l":4047.4746128619,"c":4052.793374429,"v":350171.9309123076,"t":1717642800}
+{"o":4052.793374429,"h":4065.5200584025,"l":4022.7570959621,"c":4050.1128372852,"v":426115.2406619705,"t":1717646400}
+{"o":4050.1128372852,"h":4050.1128372852,"l":4015.2435481694,"c":4016.4660484041,"v":350172.5275404846,"t":1717650000}
+{"o":4016.4660484041,"h":4022.8096143941,"l":3998.7501342489,"c":4008.3811512162,"v":357840.5377611025,"t":1717653600}
+{"o":4008.3811512162,"h":4026.6004954168,"l":3997.855625237,"c":4023.4427199574,"v":450107.4333949531,"t":1717657200}
+{"o":4023.4427199574,"h":4034.0626390017,"l":4010.3819906497,"c":4031.240607053,"v":507056.5356952446,"t":1717660800}
+{"o":4031.240607053,"h":4052.6600230648,"l":4022.2952889788,"c":4029.3186871315,"v":483209.7187342914,"t":1717664400}
+{"o":4029.3186871315,"h":4029.5271149012,"l":4010.580380718,"c":4025.7646614682,"v":508651.6409146105,"t":1717668000}
+{"o":4025.7646614682,"h":4033.7903527888,"l":4019.8198958937,"c":4033.7903527888,"v":477207.2118830972,"t":1717671600}
+{"o":4033.7903527888,"h":4043.1463348946,"l":4020.5768083199,"c":4029.7594969001,"v":515203.3596022959,"t":1717675200}
+{"o":4029.7594969001,"h":4039.9935078079,"l":4018.1811395664,"c":4022.7057372366,"v":494985.4655217276,"t":1717678800}
+{"o":4022.7057372366,"h":4037.4074449963,"l":4014.2049369222,"c":4037.1891220339,"v":715567.7544500898,"t":1717682400}
+{"o":4037.1891220339,"h":4048.2823500297,"l":4028.6644989287,"c":4030.454014992,"v":882959.8692451984,"t":1717686000}
+{"o":4030.454014992,"h":4033.4992267274,"l":3993.9584129307,"c":3999.7105287553,"v":720691.8301018709,"t":1717689600}
+{"o":3999.7105287553,"h":4017.5472385775,"l":3982.8006743678,"c":4004.5149327565,"v":863381.4018612336,"t":1717693200}
+{"o":4004.5149327565,"h":4009.1880260006,"l":3977.1254688773,"c":3986.5761569663,"v":782682.905654265,"t":1717696800}
+{"o":3986.5761569663,"h":3986.7300579087,"l":3922.1649050644,"c":3940.0279487358,"v":908723.3786496635,"t":1717700400}
+{"o":3940.0279487358,"h":3980.7957515399,"l":3905.4602483097,"c":3971.0979318846,"v":810113.0762238838,"t":1717704000}
+{"o":3971.0979318846,"h":3980.2706310317,"l":3956.6472500317,"c":3964.315791712,"v":648996.7695470965,"t":1717707600}
+{"o":3964.315791712,"h":3978.5006059599,"l":3957.851838834,"c":3974.5918393374,"v":613220.6406731132,"t":1717711200}
+{"o":3974.5918393374,"h":3980.1399157214,"l":3947.3499118671,"c":3964.3622583905,"v":682073.1132955892,"t":1717714800}
+{"o":3964.3622583905,"h":3974.7462111456,"l":3956.4392224782,"c":3964.0815341541,"v":619601.2478449101,"t":1717718400}
+{"o":3964.0815341541,"h":3969.0802507434,"l":3946.7488663003,"c":3963.1194965132,"v":557097.8905051034,"t":1717722000}
+{"o":3963.1194965132,"h":3973.4975515352,"l":3937.919105688,"c":3958.0391507798,"v":584501.0988805,"t":1717725600}
+{"o":3958.0391507798,"h":3974.8281559101,"l":3954.0845517646,"c":3974.8281559101,"v":495790.6282421274,"t":1717729200}
+{"o":3974.8281559101,"h":4015.6116068572,"l":3970.1523929238,"c":4008.9864820404,"v":491347.1421586412,"t":1717732800}
+{"o":4008.9864820404,"h":4021.5759646609,"l":4001.3496819764,"c":4011.2336407925,"v":466979.5402685073,"t":1717736400}
+{"o":4011.2336407925,"h":4019.1809043001,"l":4002.541265527,"c":4014.7796939969,"v":453778.0765635045,"t":1717740000}
+{"o":4014.7796939969,"h":4020.9604860236,"l":4006.7238405039,"c":4008.9176369049,"v":539957.1533141222,"t":1717743600}
+{"o":4008.9176369049,"h":4017.5976105165,"l":4002.7758556515,"c":4009.3598713469,"v":456103.0491623228,"t":1717747200}
+{"o":4009.3598713469,"h":4011.9795915743,"l":3993.1611598976,"c":4000.1074519953,"v":461139.3254994578,"t":1717750800}
+{"o":4000.1074519953,"h":4006.3854504817,"l":3981.2058757873,"c":3993.6747862167,"v":474504.9352047364,"t":1717754400}
+{"o":3993.6747862167,"h":4013.7520665359,"l":3984.5510247947,"c":4009.5942553088,"v":549752.3954434464,"t":1717758000}
+{"o":4009.5942553088,"h":4026.0781160866,"l":3943.0988468504,"c":3986.276055133,"v":958575.7697164669,"t":1717761600}
+{"o":3986.276055133,"h":4003.0573534778,"l":3972.7247991983,"c":3993.9158931774,"v":797498.0381722942,"t":1717765200}
+{"o":3993.9158931774,"h":4001.9182754024,"l":3966.3707419247,"c":3995.0013755876,"v":977039.3579953065,"t":1717768800}
+{"o":3995.0013755876,"h":3995.0013755876,"l":3945.5995256878,"c":3962.5832161366,"v":992863.041580471,"t":1717772400}
+{"o":3962.5832161366,"h":3969.5610934051,"l":3926.2634261953,"c":3930.7799723606,"v":1019728.0527218364,"t":1717776000}
+{"o":3930.7799723606,"h":3931.7797709237,"l":3851.0085512684,"c":3857.4882124142,"v":1259423.4526176199,"t":1717779600}
+{"o":3857.4882124142,"h":3857.4882124142,"l":3581.8309101468,"c":3751.5548021804,"v":2619062.6032583574,"t":1717783200}
+{"o":3751.5548021804,"h":3897.7551089851,"l":3732.2147599195,"c":3775.5477433606,"v":1098079.3194473435,"t":1717786800}
+{"o":3775.5477433606,"h":3799.2786729339,"l":3739.3095061367,"c":3791.2935629693,"v":879157.1478717009,"t":1717790400}
+{"o":3791.2935629693,"h":3800.3597071593,"l":3780.6659439875,"c":3787.245441972,"v":1030784.7888464294,"t":1717794000}
+{"o":3787.245441972,"h":3802.8236918627,"l":3781.4810886843,"c":3799.9485011307,"v":1040255.191431368,"t":1717797600}
+{"o":3799.9485011307,"h":3803.8039052619,"l":3784.1735429568,"c":3785.3018422113,"v":710002.8093823588,"t":1717801200}
+{"o":3785.3018422113,"h":3787.0944820803,"l":3771.6941840499,"c":3776.7811801809,"v":680575.8657603412,"t":1717804800}
+{"o":3776.7811801809,"h":3803.1010121957,"l":3775.2407132231,"c":3799.9565788585,"v":524530.605723241,"t":1717808400}
+{"o":3799.9565788585,"h":3800.4166046424,"l":3779.5034674367,"c":3787.5298997445,"v":431017.4796874554,"t":1717812000}
+{"o":3787.5298997445,"h":3797.6682717752,"l":3782.2804314777,"c":3789.9089659929,"v":387029.8347671117,"t":1717815600}
+{"o":3789.9089659929,"h":3794.2936139754,"l":3772.7280911997,"c":3775.1639389015,"v":425893.9505593058,"t":1717819200}
+{"o":3775.1639389015,"h":3792.5008477129,"l":3763.0522423405,"c":3783.5479192508,"v":420133.1426994537,"t":1717822800}
+{"o":3783.5479192508,"h":3791.8785920479,"l":3776.6909723983,"c":3787.9161171616,"v":509720.1164097334,"t":1717826400}
+{"o":3787.9161171616,"h":3815.474875963,"l":3787.9161171616,"c":3811.8305293124,"v":377403.8190572162,"t":1717830000}
+{"o":3811.8305293124,"h":3812.3792867728,"l":3785.7087407853,"c":3788.6390501513,"v":387425.4275958266,"t":1717833600}
+{"o":3788.6390501513,"h":3790.675905165,"l":3776.2379053902,"c":3782.8983524663,"v":436720.204434582,"t":1717837200}
+{"o":3782.8983524663,"h":3784.8614293437,"l":3760.7650163324,"c":3774.4288549046,"v":483020.4487588285,"t":1717840800}
+{"o":3774.4288549046,"h":3780.5557853737,"l":3730.0918563139,"c":3739.5341798681,"v":566915.6680712041,"t":1717844400}
+{"o":3739.5341798681,"h":3747.0101193251,"l":3669.4249156724,"c":3725.6596971629,"v":566000.0255795338,"t":1717848000}
+{"o":3725.6596971629,"h":3738.6048304847,"l":3664.950762183,"c":3738.6048304847,"v":767079.2127427877,"t":1717851600}
+{"o":3738.6048304847,"h":3757.3454809689,"l":3667.9421763912,"c":3753.5176740602,"v":525090.6404462983,"t":1717855200}
+{"o":3753.5176740602,"h":3760.1151531428,"l":3725.5056614615,"c":3732.5835100903,"v":761176.9866334972,"t":1717858800}
+{"o":3732.5835100903,"h":3740.6757569944,"l":3703.2089794352,"c":3722.385633681,"v":568292.8704528735,"t":1717862400}
+{"o":3722.385633681,"h":3737.0159609887,"l":3670.8296926664,"c":3736.080376575,"v":574218.4537840213,"t":1717866000}
+{"o":3736.080376575,"h":3754.2707570149,"l":3725.8746862838,"c":3728.3484065854,"v":914986.8713689964,"t":1717869600}
+{"o":3728.3484065854,"h":3739.2157788544,"l":3669.5638917056,"c":3724.5655933393,"v":544253.3569816102,"t":1717873200}
+{"o":3724.5655933393,"h":3729.7041398455,"l":3696.9075147185,"c":3711.432475803,"v":431407.2296628078,"t":1717876800}
+{"o":3711.432475803,"h":3714.3487100696,"l":3698.0671073228,"c":3701.9123437056,"v":393142.6380918688,"t":1717880400}
+{"o":3701.9123437056,"h":3704.6815895856,"l":3666.4282433573,"c":3693.6442572454,"v":416364.6887044882,"t":1717884000}
+{"o":3693.6442572454,"h":3696.8230569205,"l":3642.8884721948,"c":3678.786185655,"v":425831.474131599,"t":1717887600}
+{"o":3678.786185655,"h":3694.7552066972,"l":3675.3713060115,"c":3686.2493242713,"v":416780.2392534644,"t":1717891200}
+{"o":3686.2493242713,"h":3700.617775407,"l":3682.0048200807,"c":3697.3650075356,"v":378982.3652655115,"t":1717894800}
+{"o":3697.3650075356,"h":3697.4279998444,"l":3606.1392505213,"c":3663.459921033,"v":456553.7943490006,"t":1717898400}
+{"o":3663.459921033,"h":3683.3095829864,"l":3644.9714452107,"c":3677.5477278561,"v":379743.6955845376,"t":1717902000}
+{"o":3677.5477278561,"h":3696.9219365543,"l":3675.6803399954,"c":3683.7934543477,"v":302244.0055961016,"t":1717905600}
+{"o":3683.7934543477,"h":3709.7366280977,"l":3632.2384396947,"c":3702.2396791509,"v":398889.8599814618,"t":1717909200}
+{"o":3702.2396791509,"h":3715.9925091719,"l":3699.6566494946,"c":3712.0538871102,"v":353257.4738673209,"t":1717912800}
+{"o":3712.0538871102,"h":3723.1121319617,"l":3703.4881215528,"c":3706.2126416773,"v":312553.116296959,"t":1717916400}
+{"o":3706.2126416773,"h":3721.2025872732,"l":3696.8430763435,"c":3718.0849319102,"v":264901.5143134447,"t":1717920000}
+{"o":3718.0849319102,"h":3724.4346801202,"l":3710.5576465905,"c":3717.5354441251,"v":281038.323088158,"t":1717923600}
+{"o":3717.5354441251,"h":3717.6288531364,"l":3675.8689596736,"c":3706.1322434943,"v":317756.6452042312,"t":1717927200}
+{"o":3706.1322434943,"h":3720.7683854868,"l":3667.5240515119,"c":3717.3390974086,"v":315400.2286329214,"t":1717930800}
+{"o":3717.3390974086,"h":3765.6098507361,"l":3709.4177288662,"c":3755.0714455814,"v":461926.9311047287,"t":1717934400}
+{"o":3755.0714455814,"h":3760.4315268459,"l":3720.0214855157,"c":3740.4787870426,"v":510291.6746364281,"t":1717938000}
+{"o":3740.4787870426,"h":3763.0583011449,"l":3736.6024302207,"c":3761.5182323727,"v":467921.8129101308,"t":1717941600}
+{"o":3761.5182323727,"h":3773.0607517219,"l":3754.5932201488,"c":3769.7824144,"v":484506.0024252883,"t":1717945200}
+{"o":3769.7824144,"h":3771.2353400935,"l":3752.2659356869,"c":3758.2212643747,"v":447678.8926370709,"t":1717948800}
+{"o":3758.2212643747,"h":3761.0539142952,"l":3743.3416266825,"c":3750.7948770026,"v":469563.5737914328,"t":1717952400}
+{"o":3750.7948770026,"h":3790.1964915727,"l":3743.3076718898,"c":3786.2576708058,"v":450578.7790190522,"t":1717956000}
+{"o":3786.2576708058,"h":3800.0155683635,"l":3778.7393122664,"c":3780.8566694677,"v":553946.1393283851,"t":1717959600}
+{"o":3780.8566694677,"h":3780.8566694677,"l":3759.1337335225,"c":3763.8235324358,"v":455762.6848288988,"t":1717963200}
+{"o":3763.8235324358,"h":3778.0545555497,"l":3758.5329153152,"c":3773.2134688978,"v":451286.0045987417,"t":1717966800}
+{"o":3773.2134688978,"h":3784.6825823548,"l":3766.7096127027,"c":3774.7136658569,"v":387901.5244268168,"t":1717970400}
+{"o":3774.7136658569,"h":3780.3250076284,"l":3770.9522738555,"c":3778.4465821839,"v":284457.6655864515,"t":1717974000}
+{"o":3778.4465821839,"h":3781.2037561294,"l":3743.8772687518,"c":3755.7783951828,"v":449738.5816295976,"t":1717977600}
+{"o":3755.7783951828,"h":3770.4720317415,"l":3746.3531693382,"c":3758.4482297719,"v":322084.9938026667,"t":1717981200}
+{"o":3758.4482297719,"h":3768.3041868467,"l":3746.531124771,"c":3751.2528214699,"v":308026.0047837341,"t":1717984800}
+{"o":3751.2528214699,"h":3751.5067015475,"l":3720.7794741502,"c":3725.5217230348,"v":529350.9823568255,"t":1717988400}
+{"o":3725.5217230348,"h":3741.5101675997,"l":3713.4608985035,"c":3735.0735968893,"v":366585.3528806388,"t":1717992000}
+{"o":3735.0735968893,"h":3735.2800979432,"l":3712.8396713831,"c":3725.5748102446,"v":338161.7290081184,"t":1717995600}
+{"o":3725.5748102446,"h":3729.9625065361,"l":3700.0433494816,"c":3710.4350784591,"v":406765.5533620637,"t":1717999200}
+{"o":3710.4350784591,"h":3712.2383059521,"l":3669.5272655493,"c":3673.0587533467,"v":370848.0534931708,"t":1718002800}
+{"o":3673.0587533467,"h":3723.9976949366,"l":3671.5270900366,"c":3712.8306543536,"v":387943.867774848,"t":1718006400}
+{"o":3712.8306543536,"h":3733.5763123595,"l":3695.1922034654,"c":3730.5382482597,"v":324312.0964860486,"t":1718010000}
+{"o":3730.5382482597,"h":3732.8687890729,"l":3717.5179668218,"c":3724.056120433,"v":355280.8700135963,"t":1718013600}
+{"o":3724.056120433,"h":3727.0568257189,"l":3708.8173233994,"c":3715.1756941209,"v":391247.4620691318,"t":1718017200}
+{"o":3715.1756941209,"h":3716.5794747335,"l":3690.5006620166,"c":3693.3345006029,"v":396300.7140951355,"t":1718020800}
+{"o":3693.3345006029,"h":3709.8188682328,"l":3675.1349696649,"c":3702.9516778074,"v":559326.8056367654,"t":1718024400}
+{"o":3702.9516778074,"h":3728.2336416407,"l":3684.9541445088,"c":3725.0630110848,"v":526048.4762638322,"t":1718028000}
+{"o":3725.0630110848,"h":3803.120284257,"l":3722.8707735324,"c":3784.8335185652,"v":702161.8765885793,"t":1718031600}
+{"o":3784.8335185652,"h":3794.099815039,"l":3748.27290437,"c":3775.3011552514,"v":655330.4962839956,"t":1718035200}
+{"o":3775.3011552514,"h":3791.7119980313,"l":3760.2487702421,"c":3790.031938087,"v":491406.7707491547,"t":1718038800}
+{"o":3790.031938087,"h":3796.1458895716,"l":3755.079691285,"c":3774.0878456491,"v":548415.3669727262,"t":1718042400}
+{"o":3774.0878456491,"h":3775.9404647507,"l":3730.1936896343,"c":3736.9811143581,"v":621146.2070396225,"t":1718046000}
+{"o":3736.9811143581,"h":3744.3000069456,"l":3705.9807837864,"c":3726.523174582,"v":625510.74495716,"t":1718049600}
+{"o":3726.523174582,"h":3736.7447404156,"l":3702.6084979906,"c":3717.4653466037,"v":562594.4724170119,"t":1718053200}
+{"o":3717.4653466037,"h":3719.9985158908,"l":3700.0263008262,"c":3712.9626195565,"v":474040.1409070277,"t":1718056800}
+{"o":3712.9626195565,"h":3715.0995543579,"l":3688.2212729889,"c":3706.2206849829,"v":414786.3623025777,"t":1718060400}
+{"o":3706.2206849829,"h":3720.6950729831,"l":3692.1599768132,"c":3703.0787815066,"v":456846.1859973595,"t":1718064000}
+{"o":3703.0787815066,"h":3722.9123193473,"l":3618.9091630664,"c":3643.1847927505,"v":547480.6062374398,"t":1718067600}
+{"o":3643.1847927505,"h":3679.7898191374,"l":3610.7549055893,"c":3650.6043745351,"v":716389.0289658759,"t":1718071200}
+{"o":3650.6043745351,"h":3659.1525963944,"l":3624.9227233596,"c":3637.1513348588,"v":493070.8898239718,"t":1718074800}
+{"o":3637.1513348588,"h":3637.8555873927,"l":3556.8027644001,"c":3599.3152069324,"v":538673.3425047641,"t":1718078400}
+{"o":3599.3152069324,"h":3602.6036698942,"l":3578.0470037801,"c":3594.0628922196,"v":403649.5998593163,"t":1718082000}
+{"o":3594.0628922196,"h":3605.8007603726,"l":3554.4684135131,"c":3578.6550805838,"v":420727.7947575729,"t":1718085600}
+{"o":3578.6550805838,"h":3593.1770786286,"l":3555.1110560029,"c":3576.3488158887,"v":401870.6645383353,"t":1718089200}
+{"o":3576.3488158887,"h":3600.3515008963,"l":3565.2694915167,"c":3584.0222391613,"v":416816.5606472795,"t":1718092800}
+{"o":3584.0222391613,"h":3597.1961583826,"l":3559.7009158019,"c":3588.3405276366,"v":393150.7401133876,"t":1718096400}
+{"o":3588.3405276366,"h":3619.4542845891,"l":3574.8040105235,"c":3606.0784370423,"v":422395.3190409805,"t":1718100000}
+{"o":3606.0784370423,"h":3607.0758644388,"l":3577.6158137496,"c":3581.3554426846,"v":508650.8406814756,"t":1718103600}
+{"o":3581.3554426846,"h":3598.9859318156,"l":3573.1091516532,"c":3581.8449644724,"v":522463.356879503,"t":1718107200}
+{"o":3581.8449644724,"h":3595.6370346052,"l":3515.5896206537,"c":3522.0700792226,"v":716937.1095398084,"t":1718110800}
+{"o":3522.0700792226,"h":3558.546026546,"l":3508.0162311974,"c":3539.8866708154,"v":662055.2366296494,"t":1718114400}
+{"o":3539.8866708154,"h":3551.258477843,"l":3409.5725542024,"c":3439.3700858012,"v":957436.4033287838,"t":1718118000}
+{"o":3439.3700858012,"h":3486.1352984198,"l":3420.7637019277,"c":3441.7334545204,"v":674144.0172959341,"t":1718121600}
+{"o":3441.7334545204,"h":3462.1477256002,"l":3373.4878838581,"c":3441.0741444203,"v":542571.268078536,"t":1718125200}
+{"o":3441.0741444203,"h":3483.8272167994,"l":3431.1395820719,"c":3466.7503946916,"v":534652.9791634398,"t":1718128800}
+{"o":3466.7503946916,"h":3492.3112095776,"l":3445.3665240195,"c":3477.7282817556,"v":575636.32722043,"t":1718132400}
+{"o":3477.7282817556,"h":3480.5413125739,"l":3452.7171551851,"c":3457.066926906,"v":513617.6651622719,"t":1718136000}
+{"o":3457.066926906,"h":3489.0283913786,"l":3455.7491006928,"c":3482.3302045877,"v":657423.1418874984,"t":1718139600}
+{"o":3482.3302045877,"h":3498.5234809077,"l":3470.1876543847,"c":3485.5893076175,"v":439968.681180168,"t":1718143200}
+{"o":3485.5893076175,"h":3501.8221727979,"l":3470.9012926303,"c":3479.8643046295,"v":520830.8505385315,"t":1718146800}
+{"o":3479.8643046295,"h":3487.5384145401,"l":3430.0781635804,"c":3453.9632632869,"v":640373.5611638509,"t":1718150400}
+{"o":3453.9632632869,"h":3463.1012321284,"l":3363.5927445776,"c":3430.0207316209,"v":678601.2171923148,"t":1718154000}
+{"o":3430.0207316209,"h":3485.6137545585,"l":3412.9909953274,"c":3480.7253460724,"v":508610.1717359883,"t":1718157600}
+{"o":3480.7253460724,"h":3495.2811464825,"l":3445.6401885223,"c":3487.7490190492,"v":394288.3132691946,"t":1718161200}
+{"o":3487.7490190492,"h":3541.2540945188,"l":3485.3975928598,"c":3525.4361024093,"v":450093.3151193014,"t":1718164800}
+{"o":3525.4361024093,"h":3527.4349401673,"l":3496.8105856194,"c":3498.6465327587,"v":379140.4929356507,"t":1718168400}
+{"o":3498.6465327587,"h":3533.5655385103,"l":3498.493041359,"c":3515.2479097069,"v":354472.9675119897,"t":1718172000}
+{"o":3515.2479097069,"h":3541.0228195357,"l":3512.9673781099,"c":3537.029986225,"v":334191.4553080142,"t":1718175600}
+{"o":3537.029986225,"h":3550.5483774038,"l":3522.9891996642,"c":3526.0317031887,"v":288073.4032793865,"t":1718179200}
+{"o":3526.0317031887,"h":3558.7591917979,"l":3519.617464571,"c":3547.2479523252,"v":396806.9277756051,"t":1718182800}
+{"o":3547.2479523252,"h":3581.5649792854,"l":3547.2479523252,"c":3560.0138322429,"v":488215.7829427308,"t":1718186400}
+{"o":3560.0138322429,"h":3567.0731619113,"l":3535.363628285,"c":3536.7991182895,"v":447782.0864959827,"t":1718190000}
+{"o":3536.7991182895,"h":3717.7422538158,"l":3534.3897656262,"c":3702.1377925646,"v":928599.8933828353,"t":1718193600}
+{"o":3702.1377925646,"h":3769.9043196891,"l":3689.3955630819,"c":3712.1987528504,"v":783030.0898805506,"t":1718197200}
+{"o":3712.1987528504,"h":3746.7050606821,"l":3697.9861926514,"c":3731.3236696796,"v":659233.7940659029,"t":1718200800}
+{"o":3731.3236696796,"h":3735.6761106157,"l":3676.1223339099,"c":3701.3820894209,"v":620388.8692339465,"t":1718204400}
+{"o":3701.3820894209,"h":3723.353376745,"l":3679.3094657537,"c":3701.2843946878,"v":627700.3030637422,"t":1718208000}
+{"o":3701.2843946878,"h":3726.6482848228,"l":3687.6285734293,"c":3718.2163143263,"v":659414.0222491099,"t":1718211600}
+{"o":3718.2163143263,"h":3720.221668298,"l":3622.8156166509,"c":3635.0853499784,"v":1055383.573926958,"t":1718215200}
+{"o":3635.0853499784,"h":3688.8552355378,"l":3517.2367562364,"c":3571.6066056183,"v":1061495.8783105216,"t":1718218800}
+{"o":3571.6066056183,"h":3617.5361048142,"l":3548.0229663086,"c":3610.561142111,"v":659108.5820328888,"t":1718222400}
+{"o":3610.561142111,"h":3628.7799357248,"l":3600.1814026728,"c":3617.8282568342,"v":597308.2228661822,"t":1718226000}
+{"o":3617.8282568342,"h":3627.3300408825,"l":3607.0653668006,"c":3624.6210465663,"v":474912.8034939669,"t":1718229600}
+{"o":3624.6210465663,"h":3626.1298787785,"l":3596.1057968317,"c":3616.6439359265,"v":431132.4463939109,"t":1718233200}
+{"o":3616.6439359265,"h":3616.6439359265,"l":3565.6983533528,"c":3603.4623939989,"v":434051.7009073852,"t":1718236800}
+{"o":3603.4623939989,"h":3621.2537542962,"l":3560.0780060282,"c":3563.285387308,"v":451947.2525936241,"t":1718240400}
+{"o":3563.285387308,"h":3581.2601819866,"l":3503.7403718086,"c":3537.5775984125,"v":528324.6476945952,"t":1718244000}
+{"o":3537.5775984125,"h":3537.7637312952,"l":3484.486859122,"c":3530.3058083078,"v":711082.005136314,"t":1718247600}
+{"o":3530.3058083078,"h":3562.0201665475,"l":3523.2926405282,"c":3543.9059338126,"v":430122.893293756,"t":1718251200}
+{"o":3543.9059338126,"h":3556.7652024422,"l":3543.1617932048,"c":3550.6456652824,"v":425895.9664005161,"t":1718254800}
+{"o":3550.6456652824,"h":3554.8870282441,"l":3495.3583170875,"c":3528.947410447,"v":823229.302637103,"t":1718258400}
+{"o":3528.947410447,"h":3547.1209311478,"l":3483.5916471111,"c":3545.2972316595,"v":591801.4022756175,"t":1718262000}
+{"o":3545.2972316595,"h":3553.0733033599,"l":3532.5041835428,"c":3539.8702410449,"v":430789.7097169713,"t":1718265600}
+{"o":3539.8702410449,"h":3541.948341191,"l":3485.7041326937,"c":3521.1184773229,"v":456534.8624592729,"t":1718269200}
+{"o":3521.1184773229,"h":3545.0698336392,"l":3496.8404989663,"c":3533.7716099382,"v":452516.0250752283,"t":1718272800}
+{"o":3533.7716099382,"h":3540.5891017893,"l":3476.6246380478,"c":3486.8594862904,"v":418203.43501603,"t":1718276400}
+{"o":3486.8594862904,"h":3544.1919536877,"l":3481.5603355957,"c":3495.4210773522,"v":637278.5802218659,"t":1718280000}
+{"o":3495.4210773522,"h":3538.0321157314,"l":3478.5102639835,"c":3498.6439253773,"v":617770.478950717,"t":1718283600}
+{"o":3498.6439253773,"h":3506.1000359265,"l":3422.0482948551,"c":3476.216145816,"v":746101.10492288,"t":1718287200}
+{"o":3476.216145816,"h":3480.2572901312,"l":3405.2296049971,"c":3421.8295999003,"v":848268.7057699562,"t":1718290800}
+{"o":3421.8295999003,"h":3447.6458633761,"l":3396.8334923111,"c":3439.496733444,"v":796958.6137047173,"t":1718294400}
+{"o":3439.496733444,"h":3464.6135014869,"l":3422.7565673503,"c":3463.0211815583,"v":535838.5439901659,"t":1718298000}
+{"o":3463.0211815583,"h":3477.3833924816,"l":3430.0200819771,"c":3468.4373942134,"v":456520.9042067722,"t":1718301600}
+{"o":3468.4373942134,"h":3470.0325380375,"l":3424.7813181684,"c":3443.1249307026,"v":526928.2864123754,"t":1718305200}
+{"o":3443.1249307026,"h":3455.2109817997,"l":3418.2202707617,"c":3429.6952757692,"v":580065.4941765735,"t":1718308800}
+{"o":3429.6952757692,"h":3449.5223961469,"l":3363.6415022043,"c":3449.2298045059,"v":453832.9639756206,"t":1718312400}
+{"o":3449.2298045059,"h":3457.6674616165,"l":3421.1204620228,"c":3452.7298119101,"v":422046.7730505,"t":1718316000}
+{"o":3452.7298119101,"h":3452.7298119101,"l":3422.0839527233,"c":3431.1003880194,"v":341636.3199564346,"t":1718319600}
+{"o":3431.1003880194,"h":3453.5205926825,"l":3409.9496270703,"c":3427.2770081952,"v":484034.2261700728,"t":1718323200}
+{"o":3427.2770081952,"h":3449.0878125932,"l":3374.7976799558,"c":3448.7488972139,"v":523414.3363049355,"t":1718326800}
+{"o":3448.7488972139,"h":3459.9418138136,"l":3433.5016569609,"c":3450.4825879289,"v":406517.3949274268,"t":1718330400}
+{"o":3450.4825879289,"h":3454.2630149017,"l":3421.881294761,"c":3435.7870652367,"v":414207.914060939,"t":1718334000}
+{"o":3435.7870652367,"h":3450.1589605559,"l":3424.1659492839,"c":3425.8690510719,"v":391583.3808948586,"t":1718337600}
+{"o":3425.8690510719,"h":3472.9368006383,"l":3419.4714942392,"c":3463.1759462711,"v":454056.5399055462,"t":1718341200}
+{"o":3463.1759462711,"h":3466.8020171053,"l":3424.6985660595,"c":3445.6982056474,"v":353372.3391175678,"t":1718344800}
+{"o":3445.6982056474,"h":3452.1603098577,"l":3424.3375845067,"c":3438.9651567108,"v":328546.7162484227,"t":1718348400}
+{"o":3438.9651567108,"h":3469.0482835698,"l":3433.270099457,"c":3457.8723541083,"v":363216.9703337303,"t":1718352000}
+{"o":3457.8723541083,"h":3457.9552220959,"l":3425.1743988447,"c":3442.5043852831,"v":342527.0809909964,"t":1718355600}
+{"o":3442.5043852831,"h":3456.8862264202,"l":3435.1956031224,"c":3443.9960280278,"v":328468.9031575348,"t":1718359200}
+{"o":3443.9960280278,"h":3454.1227703767,"l":3425.6271911741,"c":3449.2175979562,"v":369824.7454739177,"t":1718362800}
+{"o":3449.2175979562,"h":3471.1715502142,"l":3443.1020470357,"c":3453.6210540365,"v":474972.1586510743,"t":1718366400}
+{"o":3453.6210540365,"h":3463.9206264855,"l":3440.5330847902,"c":3445.6338651431,"v":463961.1559264541,"t":1718370000}
+{"o":3445.6338651431,"h":3447.6164128779,"l":3348.5609247207,"c":3377.9558188475,"v":633571.6298696701,"t":1718373600}
+{"o":3377.9558188475,"h":3396.3266361511,"l":3305.2838127771,"c":3349.1170748914,"v":668720.793519525,"t":1718377200}
+{"o":3349.1170748914,"h":3355.253337594,"l":3207.2931392277,"c":3295.1380503552,"v":1130373.8071625161,"t":1718380800}
+{"o":3295.1380503552,"h":3323.9040427925,"l":3249.6629747455,"c":3298.8442043914,"v":671232.5560171433,"t":1718384400}
+{"o":3298.8442043914,"h":3301.7208512856,"l":3248.1920548302,"c":3293.7531718335,"v":594424.3211192269,"t":1718388000}
+{"o":3293.7531718335,"h":3320.0347974615,"l":3251.5161418694,"c":3302.1340549475,"v":595987.4963100305,"t":1718391600}
+{"o":3302.1340549475,"h":3332.1205575722,"l":3298.3781006778,"c":3304.6220866089,"v":451088.097551989,"t":1718395200}
+{"o":3304.6220866089,"h":3382.2428699876,"l":3295.6945950242,"c":3355.3642402549,"v":633282.9813328028,"t":1718398800}
+{"o":3355.3642402549,"h":3359.2982099575,"l":3312.3835773735,"c":3337.9049491709,"v":610059.5177321956,"t":1718402400}
+{"o":3337.9049491709,"h":3346.5093631495,"l":3323.2695422448,"c":3332.4663015,"v":390736.0761231264,"t":1718406000}
+{"o":3332.4663015,"h":3355.9517572995,"l":3329.9533300628,"c":3344.5418721443,"v":392020.7305427605,"t":1718409600}
+{"o":3344.5418721443,"h":3366.2380506033,"l":3336.792758567,"c":3339.0481866587,"v":361678.9439480448,"t":1718413200}
+{"o":3339.0481866587,"h":3354.3690767951,"l":3330.8469499966,"c":3349.4964841506,"v":310532.730022668,"t":1718416800}
+{"o":3349.4964841506,"h":3376.1780518834,"l":3348.2181378426,"c":3374.9439812415,"v":321259.9534164051,"t":1718420400}
+{"o":3374.9439812415,"h":3381.5665177437,"l":3357.7892763849,"c":3371.9272602381,"v":336553.783770663,"t":1718424000}
+{"o":3371.9272602381,"h":3390.6360711944,"l":3370.1708215209,"c":3375.4025724619,"v":311358.9719210279,"t":1718427600}
+{"o":3375.4025724619,"h":3388.7293200023,"l":3354.5210161891,"c":3359.554539035,"v":330483.8752473415,"t":1718431200}
+{"o":3359.554539035,"h":3373.7490457226,"l":3346.0644459288,"c":3349.4108021774,"v":342889.8455441703,"t":1718434800}
+{"o":3349.4108021774,"h":3363.8966574506,"l":3342.0395923961,"c":3353.2580975168,"v":287546.9218884793,"t":1718438400}
+{"o":3353.2580975168,"h":3362.1964631865,"l":3335.5574399174,"c":3343.2191066038,"v":328225.356630631,"t":1718442000}
+{"o":3343.2191066038,"h":3357.0701751598,"l":3331.8626369423,"c":3353.9903035153,"v":282833.6891225043,"t":1718445600}
+{"o":3353.9903035153,"h":3368.6903723175,"l":3349.5948812344,"c":3366.2744888703,"v":315028.680877405,"t":1718449200}
+{"o":3366.2744888703,"h":3373.5500519352,"l":3355.0929637398,"c":3370.0360097587,"v":315938.2353623886,"t":1718452800}
+{"o":3370.0360097587,"h":3376.8784909997,"l":3356.305949563,"c":3374.9937588245,"v":361308.403584559,"t":1718456400}
+{"o":3374.9937588245,"h":3377.3794553563,"l":3360.3990378905,"c":3364.3820902008,"v":463621.600468357,"t":1718460000}
+{"o":3364.3820902008,"h":3391.9410984464,"l":3361.584606732,"c":3382.6487145136,"v":460379.3915944708,"t":1718463600}
+{"o":3382.6487145136,"h":3397.5914192577,"l":3379.278548675,"c":3382.9269123817,"v":397038.8527673784,"t":1718467200}
+{"o":3382.9269123817,"h":3392.5015861096,"l":3375.1057121,"c":3390.7545417572,"v":403633.2691789943,"t":1718470800}
+{"o":3390.7545417572,"h":3390.8507117696,"l":3369.2504601895,"c":3374.0213383255,"v":419920.6062117675,"t":1718474400}
+{"o":3374.0213383255,"h":3382.1579128248,"l":3357.6609803668,"c":3370.0215977087,"v":390258.9248717502,"t":1718478000}
+{"o":3370.0215977087,"h":3377.1475470217,"l":3352.4100174831,"c":3362.1149586806,"v":383904.5405262877,"t":1718481600}
+{"o":3362.1149586806,"h":3390.8313193887,"l":3359.5643482103,"c":3385.2605110072,"v":332549.24489652,"t":1718485200}
+{"o":3385.2605110072,"h":3388.9298876055,"l":3373.5878342405,"c":3387.5068213633,"v":328598.7599653288,"t":1718488800}
+{"o":3387.5068213633,"h":3393.396436943,"l":3382.7212443927,"c":3389.2853223089,"v":313341.0127358511,"t":1718492400}
+{"o":3389.2853223089,"h":3392.5383796451,"l":3369.03035272,"c":3370.0314055238,"v":316503.1647305674,"t":1718496000}
+{"o":3370.0314055238,"h":3381.0535799469,"l":3360.6808902451,"c":3370.5245144843,"v":355077.7777561268,"t":1718499600}
+{"o":3370.5245144843,"h":3370.793693424,"l":3359.7118591582,"c":3361.6275742839,"v":310276.7406682954,"t":1718503200}
+{"o":3361.6275742839,"h":3367.8708672055,"l":3351.8698983398,"c":3353.971233908,"v":293935.3480366998,"t":1718506800}
+{"o":3353.971233908,"h":3356.3553732678,"l":3334.4695065844,"c":3334.9948529412,"v":365132.4654591142,"t":1718510400}
+{"o":3334.9948529412,"h":3365.5379819357,"l":3333.3009570287,"c":3364.1857179668,"v":360894.1232037348,"t":1718514000}
+{"o":3364.1857179668,"h":3376.7773458585,"l":3356.6899707777,"c":3372.7817448367,"v":383228.0508862322,"t":1718517600}
+{"o":3372.7817448367,"h":3383.7648479739,"l":3364.5753608652,"c":3366.3832864036,"v":333708.672471498,"t":1718521200}
+{"o":3366.3832864036,"h":3373.6054730025,"l":3354.2724078286,"c":3357.3935165998,"v":293593.8911392797,"t":1718524800}
+{"o":3357.3935165998,"h":3371.5818245447,"l":3350.8351767785,"c":3371.4990906175,"v":389905.8075164608,"t":1718528400}
+{"o":3371.4990906175,"h":3394.0803050125,"l":3363.7303733672,"c":3387.2421931228,"v":412736.2558455251,"t":1718532000}
+{"o":3387.2421931228,"h":3390.4071094976,"l":3375.4629190147,"c":3377.3124062701,"v":322047.1766898753,"t":1718535600}
+{"o":3377.3124062701,"h":3388.3197510125,"l":3372.0270109134,"c":3379.7496694464,"v":367988.4710814309,"t":1718539200}
+{"o":3379.7496694464,"h":3401.1165439776,"l":3378.2701812925,"c":3398.2660234036,"v":477020.9237291515,"t":1718542800}
+{"o":3398.2660234036,"h":3421.358527191,"l":3391.8115426891,"c":3408.7254113497,"v":462969.0075910983,"t":1718546400}
+{"o":3408.7254113497,"h":3465.3382458517,"l":3407.5693102204,"c":3460.8158332923,"v":417034.8980686435,"t":1718550000}
+{"o":3460.8158332923,"h":3477.3863883372,"l":3445.7924430952,"c":3454.1198300865,"v":409257.3112076503,"t":1718553600}
+{"o":3454.1198300865,"h":3469.9950468411,"l":3441.5694251471,"c":3446.3541396851,"v":372409.3057904909,"t":1718557200}
+{"o":3446.3541396851,"h":3460.2806658754,"l":3436.6475662585,"c":3456.6333632468,"v":368548.0967697001,"t":1718560800}
+{"o":3456.6333632468,"h":3470.7917921004,"l":3452.9468264527,"c":3463.7115754606,"v":452844.1915710998,"t":1718564400}
+{"o":3463.7115754606,"h":3478.0697720838,"l":3456.2883911139,"c":3469.403394818,"v":329142.8556307932,"t":1718568000}
+{"o":3469.403394818,"h":3482.8450921985,"l":3463.3884592128,"c":3476.5307731168,"v":332319.160127226,"t":1718571600}
+{"o":3476.5307731168,"h":3520.2786876312,"l":3475.2939343585,"c":3503.9129076795,"v":448914.6572977541,"t":1718575200}
+{"o":3503.9129076795,"h":3525.2947701425,"l":3499.1094317682,"c":3524.600898996,"v":325849.5833573095,"t":1718578800}
+{"o":3524.600898996,"h":3535.8485168672,"l":3503.2375269322,"c":3505.8951354623,"v":382420.8519064143,"t":1718582400}
+{"o":3505.8951354623,"h":3509.2574637037,"l":3460.8979279507,"c":3470.031958673,"v":403048.707056792,"t":1718586000}
+{"o":3470.031958673,"h":3472.5445791171,"l":3441.7241113667,"c":3461.7048561968,"v":421168.4256828678,"t":1718589600}
+{"o":3461.7048561968,"h":3462.5861291997,"l":3427.9522439469,"c":3431.1583557679,"v":373130.0419513053,"t":1718593200}
+{"o":3431.1583557679,"h":3460.0706725221,"l":3413.1480214207,"c":3458.7751436708,"v":348146.0638041,"t":1718596800}
+{"o":3458.7751436708,"h":3475.6045918983,"l":3435.457475195,"c":3445.8704761133,"v":378403.8100128283,"t":1718600400}
+{"o":3445.8704761133,"h":3448.2664870147,"l":3404.9419343433,"c":3411.0594329051,"v":461786.7322636967,"t":1718604000}
+{"o":3411.0594329051,"h":3437.4362088607,"l":3396.383070452,"c":3415.0613136844,"v":490862.2715213429,"t":1718607600}
+{"o":3415.0613136844,"h":3431.1802997012,"l":3382.9950846695,"c":3398.6494195817,"v":476817.3654520254,"t":1718611200}
+{"o":3398.6494195817,"h":3420.3832229799,"l":3357.2034157906,"c":3365.1451918219,"v":503354.8303109842,"t":1718614800}
+{"o":3365.1451918219,"h":3369.4737483842,"l":3301.5253641239,"c":3337.2565844524,"v":566800.8317755818,"t":1718618400}
+{"o":3337.2565844524,"h":3376.5975873741,"l":3332.8827739307,"c":3354.6796105287,"v":556883.2177773905,"t":1718622000}
+{"o":3354.6796105287,"h":3359.2575746606,"l":3305.1181126649,"c":3335.7193504253,"v":597253.0633667898,"t":1718625600}
+{"o":3335.7193504253,"h":3353.3360214059,"l":3304.9240491445,"c":3317.6288790264,"v":570355.9672296119,"t":1718629200}
+{"o":3317.6288790264,"h":3369.949792211,"l":3314.9737932191,"c":3341.8899245463,"v":639322.1340560627,"t":1718632800}
+{"o":3341.8899245463,"h":3354.2238698881,"l":3249.3200990225,"c":3289.4771452083,"v":698711.7436434363,"t":1718636400}
+{"o":3289.4771452083,"h":3353.0901325772,"l":3245.2436801349,"c":3338.3632128077,"v":735494.754870019,"t":1718640000}
+{"o":3338.3632128077,"h":3378.3320610311,"l":3337.9073551851,"c":3369.9781997382,"v":634039.173577403,"t":1718643600}
+{"o":3369.9781997382,"h":3419.2354845491,"l":3368.1573096016,"c":3409.8352602639,"v":719287.8975947836,"t":1718647200}
+{"o":3409.8352602639,"h":3411.2959623352,"l":3361.49522537,"c":3366.396234933,"v":620361.7092359615,"t":1718650800}
+{"o":3366.396234933,"h":3369.0536170106,"l":3312.9051252602,"c":3330.8278920003,"v":713346.9534347095,"t":1718654400}
+{"o":3330.8278920003,"h":3350.5487875367,"l":3297.5089192368,"c":3334.8757948755,"v":693196.5950430754,"t":1718658000}
+{"o":3334.8757948755,"h":3354.7232439509,"l":3324.3465881803,"c":3351.1603901635,"v":830898.5381603579,"t":1718661600}
+{"o":3351.1603901635,"h":3360.1953159114,"l":3329.2096751186,"c":3339.571591861,"v":1263993.5591037269,"t":1718665200}
+{"o":3339.571591861,"h":3351.0067953911,"l":3264.3741149614,"c":3297.0714831105,"v":1144319.8459864238,"t":1718668800}
+{"o":3297.0714831105,"h":3308.6102822526,"l":2994.9590652246,"c":3091.6363832831,"v":1455313.7273302439,"t":1718672400}
+{"o":3091.6363832831,"h":3165.6543944359,"l":3048.8821333442,"c":3142.4911649322,"v":1245016.4570462571,"t":1718676000}
+{"o":3142.4911649322,"h":3168.4419344174,"l":3119.2749077246,"c":3163.7032412766,"v":959247.6677068527,"t":1718679600}
+{"o":3163.7032412766,"h":3200.2991428328,"l":3142.0149648264,"c":3187.7562071961,"v":1203322.591119081,"t":1718683200}
+{"o":3187.7562071961,"h":3215.0663454022,"l":3178.5908909077,"c":3182.6444844256,"v":920870.1694740301,"t":1718686800}
+{"o":3182.6444844256,"h":3197.8328892168,"l":3158.9942662903,"c":3172.7762046625,"v":635524.5989687541,"t":1718690400}
+{"o":3172.7762046625,"h":3194.9765081578,"l":3170.3110934435,"c":3187.8801476747,"v":618537.9532454311,"t":1718694000}
+{"o":3187.8801476747,"h":3237.8629050218,"l":3182.2489185154,"c":3230.778680969,"v":686271.554101489,"t":1718697600}
+{"o":3230.778680969,"h":3235.4025479347,"l":3198.2638233116,"c":3201.4847001185,"v":476035.3700702289,"t":1718701200}
+{"o":3201.4847001185,"h":3227.3294630429,"l":3189.5655746598,"c":3209.4052858159,"v":477139.1903533334,"t":1718704800}
+{"o":3209.4052858159,"h":3216.8882221174,"l":3161.686006783,"c":3196.8286244086,"v":653385.8939488895,"t":1718708400}
+{"o":3196.8286244086,"h":3207.8760816296,"l":3153.4028038158,"c":3170.5232439162,"v":733860.4243297086,"t":1718712000}
+{"o":3170.5232439162,"h":3176.5001123849,"l":3096.5357357932,"c":3128.4659790524,"v":855188.8952798558,"t":1718715600}
+{"o":3128.4659790524,"h":3211.012881699,"l":3095.3208584723,"c":3148.5541660706,"v":1060238.4058355996,"t":1718719200}
+{"o":3148.5541660706,"h":3190.1918232499,"l":3122.886641763,"c":3168.6225736649,"v":752309.5276285748,"t":1718722800}
+{"o":3168.6225736649,"h":3172.1028043324,"l":3103.1264230225,"c":3139.015026338,"v":783053.2613498212,"t":1718726400}
+{"o":3139.015026338,"h":3151.9380357358,"l":3091.2118325726,"c":3092.8544630243,"v":791170.6876766019,"t":1718730000}
+{"o":3092.8544630243,"h":3129.7189562973,"l":3069.2012028987,"c":3083.1824978681,"v":955943.516010342,"t":1718733600}
+{"o":3083.1824978681,"h":3098.6196403012,"l":3035.9443695117,"c":3096.2651068745,"v":1021553.5805818083,"t":1718737200}
+{"o":3096.2651068745,"h":3191.1244819695,"l":3068.3201690741,"c":3183.7541020627,"v":966632.9438722614,"t":1718740800}
+{"o":3183.7541020627,"h":3228.1146177593,"l":3175.5468048546,"c":3210.596369782,"v":804933.5652946697,"t":1718744400}
+{"o":3210.596369782,"h":3212.5267447711,"l":3176.3374277731,"c":3206.1219240698,"v":623009.4303330944,"t":1718748000}
+{"o":3206.1219240698,"h":3208.5322184457,"l":3181.1492414646,"c":3201.9853227365,"v":523603.1392736156,"t":1718751600}
+{"o":3201.9853227365,"h":3222.7809042985,"l":3171.360955573,"c":3215.5689461341,"v":851349.3700426979,"t":1718755200}
+{"o":3215.5689461341,"h":3277.3349983471,"l":3195.4744562558,"c":3215.1114174628,"v":1044756.0053634559,"t":1718758800}
+{"o":3215.1114174628,"h":3268.842244532,"l":3213.7959333178,"c":3241.2150901454,"v":726335.4395438358,"t":1718762400}
+{"o":3241.2150901454,"h":3299.5420521836,"l":3237.5323444858,"c":3266.9072477148,"v":712285.0707198197,"t":1718766000}
+{"o":3266.9072477148,"h":3292.1505958952,"l":3259.0827663761,"c":3278.4595754578,"v":505820.7495425405,"t":1718769600}
+{"o":3278.4595754578,"h":3288.8135926344,"l":3248.3412727961,"c":3262.7534785395,"v":462173.4227424977,"t":1718773200}
+{"o":3262.7534785395,"h":3306.0822458957,"l":3255.8119508814,"c":3300.1862708066,"v":478705.8173278506,"t":1718776800}
+{"o":3300.1862708066,"h":3306.5564839586,"l":3258.1237256469,"c":3262.7090539711,"v":412127.7741723481,"t":1718780400}
+{"o":3262.7090539711,"h":3268.4007817707,"l":3227.7745553035,"c":3233.0981970099,"v":375312.0953068068,"t":1718784000}
+{"o":3233.0981970099,"h":3245.6636589141,"l":3210.3129545327,"c":3227.7288791148,"v":425268.0135228529,"t":1718787600}
+{"o":3227.7288791148,"h":3248.740140697,"l":3211.641429804,"c":3247.2108131531,"v":408228.8013839965,"t":1718791200}
+{"o":3247.2108131531,"h":3252.2354010823,"l":3190.6419493936,"c":3214.4773919903,"v":465443.9501931133,"t":1718794800}
+{"o":3214.4773919903,"h":3237.2090046352,"l":3199.4498220959,"c":3226.6799306363,"v":503396.1399329287,"t":1718798400}
+{"o":3226.6799306363,"h":3233.6801512588,"l":3202.7849727071,"c":3202.7849727071,"v":494518.9430948533,"t":1718802000}
+{"o":3202.7849727071,"h":3205.5083750022,"l":3157.2231512496,"c":3178.6698906772,"v":692863.1074394278,"t":1718805600}
+{"o":3178.6698906772,"h":3196.0359204991,"l":3171.776795881,"c":3190.489130038,"v":576428.503609083,"t":1718809200}
+{"o":3190.489130038,"h":3206.0525749089,"l":3169.297056169,"c":3191.1243745207,"v":577436.1919188334,"t":1718812800}
+{"o":3191.1243745207,"h":3245.2001068248,"l":3185.5649803733,"c":3212.2172165792,"v":575685.0451259802,"t":1718816400}
+{"o":3212.2172165792,"h":3230.258388335,"l":3202.3652937994,"c":3207.6274402861,"v":570365.5879921335,"t":1718820000}
+{"o":3207.6274402861,"h":3208.9680780358,"l":3159.5722067641,"c":3185.1767010563,"v":711618.8830868661,"t":1718823600}
+{"o":3185.1767010563,"h":3191.9127802541,"l":3141.1026801925,"c":3153.9232734807,"v":818038.4780104681,"t":1718827200}
+{"o":3153.9232734807,"h":3170.0246458019,"l":3137.9802727966,"c":3163.1892618091,"v":726572.611599026,"t":1718830800}
+{"o":3163.1892618091,"h":3171.0632789573,"l":3136.494501227,"c":3139.6618627463,"v":550712.6674601582,"t":1718834400}
+{"o":3139.6618627463,"h":3165.2602459398,"l":3135.264191379,"c":3159.3989927176,"v":742537.7379283872,"t":1718838000}
+{"o":3159.3989927176,"h":3172.3094932247,"l":3139.4762606935,"c":3152.3274934607,"v":702462.8645887438,"t":1718841600}
+{"o":3152.3274934607,"h":3199.1308256795,"l":3135.6416479329,"c":3148.8633752005,"v":665485.3233646177,"t":1718845200}
+{"o":3148.8633752005,"h":3152.106316704,"l":3117.8024052339,"c":3133.2008546645,"v":523972.4407418393,"t":1718848800}
+{"o":3133.2008546645,"h":3135.1848217909,"l":3089.6284636934,"c":3099.7902868006,"v":462634.6483037241,"t":1718852400}
+{"o":3099.7902868006,"h":3144.5906862046,"l":3087.0274297036,"c":3128.6429850641,"v":497668.2398616,"t":1718856000}
+{"o":3128.6429850641,"h":3177.3672213544,"l":3128.5516622742,"c":3168.4836701199,"v":547253.350028254,"t":1718859600}
+{"o":3168.4836701199,"h":3192.5019678827,"l":3152.9766481561,"c":3159.5795889392,"v":536326.1119048924,"t":1718863200}
+{"o":3159.5795889392,"h":3216.7506366451,"l":3154.5303014222,"c":3193.748161655,"v":593170.9387159455,"t":1718866800}
+{"o":3193.748161655,"h":3208.6722453445,"l":3178.7472092545,"c":3208.6722453445,"v":500363.4681887181,"t":1718870400}
+{"o":3208.6722453445,"h":3216.414302284,"l":3195.5742179876,"c":3201.7164845535,"v":554281.7381593672,"t":1718874000}
+{"o":3201.7164845535,"h":3249.7123043017,"l":3187.518186972,"c":3243.9311929979,"v":606902.8089241495,"t":1718877600}
+{"o":3243.9311929979,"h":3293.3534619095,"l":3228.2970723114,"c":3245.6498366282,"v":660325.4434199677,"t":1718881200}
+{"o":3245.6498366282,"h":3265.2641940048,"l":3220.5571572342,"c":3221.3337063934,"v":636721.1833436682,"t":1718884800}
+{"o":3221.3337063934,"h":3237.568621744,"l":3140.3358095563,"c":3145.3144194895,"v":714621.7099336551,"t":1718888400}
+{"o":3145.3144194895,"h":3147.9833184649,"l":3090.424080888,"c":3133.58000844,"v":890319.2829467211,"t":1718892000}
+{"o":3133.58000844,"h":3142.0339516488,"l":3101.5231359378,"c":3104.8050310065,"v":732763.6008185348,"t":1718895600}
+{"o":3104.8050310065,"h":3121.6489834648,"l":3073.3760426826,"c":3104.643636916,"v":778566.522054116,"t":1718899200}
+{"o":3104.643636916,"h":3143.4383611729,"l":3093.1718864802,"c":3137.5398011778,"v":710130.9560065056,"t":1718902800}
+{"o":3137.5398011778,"h":3165.1046976007,"l":3126.7148614536,"c":3128.081141426,"v":751070.0531074601,"t":1718906400}
+{"o":3128.081141426,"h":3135.4032706771,"l":3109.4431821544,"c":3125.8327015534,"v":599792.3404453034,"t":1718910000}
+{"o":3125.8327015534,"h":3134.9944066382,"l":3112.3325891766,"c":3127.470936776,"v":699309.3111832642,"t":1718913600}
+{"o":3127.470936776,"h":3143.6124610744,"l":3112.7657930714,"c":3115.2265056215,"v":480742.4872693023,"t":1718917200}
+{"o":3115.2265056215,"h":3132.766622615,"l":3111.5478917942,"c":3119.6635420062,"v":457056.1335925082,"t":1718920800}
+{"o":3119.6635420062,"h":3128.0631219035,"l":3106.9497512065,"c":3109.8530132744,"v":440148.2640492231,"t":1718924400}
+{"o":3109.8530132744,"h":3123.6747387933,"l":3080.170798133,"c":3098.9811424214,"v":561612.6419469021,"t":1718928000}
+{"o":3098.9811424214,"h":3133.5311582391,"l":3087.9975010011,"c":3128.1318969165,"v":546911.5877199897,"t":1718931600}
+{"o":3128.1318969165,"h":3140.9463133534,"l":3096.2120464939,"c":3099.1939548943,"v":420659.4853213294,"t":1718935200}
+{"o":3099.1939548943,"h":3101.1938446543,"l":3069.3450071839,"c":3090.6150881553,"v":491882.4545111312,"t":1718938800}
+{"o":3090.6150881553,"h":3105.0834699763,"l":3072.1727774573,"c":3100.5860771113,"v":480997.8888599278,"t":1718942400}
+{"o":3100.5860771113,"h":3103.2903779728,"l":3079.1258049614,"c":3098.5829081168,"v":414319.3753615487,"t":1718946000}
+{"o":3098.5829081168,"h":3103.8142730417,"l":3076.4548708376,"c":3087.5552223316,"v":427807.6229562222,"t":1718949600}
+{"o":3087.5552223316,"h":3099.9442324825,"l":3044.4270085277,"c":3061.6929807377,"v":437877.9012488991,"t":1718953200}
+{"o":3061.6929807377,"h":3072.550315393,"l":3018.2379560816,"c":3030.6785706657,"v":578027.9554436402,"t":1718956800}
+{"o":3030.6785706657,"h":3091.196041195,"l":3026.3108236883,"c":3082.5857860962,"v":586162.6507610297,"t":1718960400}
+{"o":3082.5857860962,"h":3093.2114451213,"l":3067.6959349347,"c":3076.0791613036,"v":473740.9293246336,"t":1718964000}
+{"o":3076.0791613036,"h":3091.7764930773,"l":3065.6487924148,"c":3076.72457065,"v":456356.5610069007,"t":1718967600}
+{"o":3076.72457065,"h":3087.7148782676,"l":3041.531118052,"c":3056.6565482114,"v":583847.4264004388,"t":1718971200}
+{"o":3056.6565482114,"h":3057.7395410332,"l":2994.9380727317,"c":3031.7463110755,"v":691174.8948804826,"t":1718974800}
+{"o":3031.7463110755,"h":3109.178512711,"l":3017.7405634538,"c":3096.5704148445,"v":686777.9611370015,"t":1718978400}
+{"o":3096.5704148445,"h":3117.6684593422,"l":3040.835618251,"c":3061.0111252387,"v":696780.1295879476,"t":1718982000}
+{"o":3061.0111252387,"h":3068.8771240961,"l":3037.6811202139,"c":3049.6686869802,"v":504741.7139707824,"t":1718985600}
+{"o":3049.6686869802,"h":3053.6871608927,"l":3005.5457321711,"c":3008.2266906105,"v":546991.7705366635,"t":1718989200}
+{"o":3008.2266906105,"h":3085.438387301,"l":2996.2483063987,"c":3083.7808176198,"v":745649.4798288029,"t":1718992800}
+{"o":3083.7808176198,"h":3119.8573461306,"l":3063.8888083909,"c":3091.5477016008,"v":586391.1847411123,"t":1718996400}
+{"o":3091.5477016008,"h":3140.9472404635,"l":3089.3746621567,"c":3108.0722094487,"v":526733.267834801,"t":1719000000}
+{"o":3108.0722094487,"h":3132.2193833293,"l":3072.1455094931,"c":3117.226473313,"v":511084.5779442755,"t":1719003600}
+{"o":3117.226473313,"h":3145.083947631,"l":3102.8787912445,"c":3141.4500100019,"v":476468.0751924975,"t":1719007200}
+{"o":3141.4500100019,"h":3155.1388593332,"l":3115.7356455233,"c":3136.2526801981,"v":495108.2829781219,"t":1719010800}
+{"o":3136.2526801981,"h":3139.2505969248,"l":3100.2838424739,"c":3112.9871096246,"v":346107.5434436238,"t":1719014400}
+{"o":3112.9871096246,"h":3126.6478307464,"l":3104.1280725574,"c":3115.2109460171,"v":310280.7557384344,"t":1719018000}
+{"o":3115.2109460171,"h":3152.5972860047,"l":3113.2982274399,"c":3145.0639194452,"v":339961.0151104587,"t":1719021600}
+{"o":3145.0639194452,"h":3153.4800990343,"l":3128.0602438704,"c":3148.8580832535,"v":356936.1438145908,"t":1719025200}
+{"o":3148.8580832535,"h":3154.0406646411,"l":3139.2983142094,"c":3150.1519284198,"v":357053.5185238914,"t":1719028800}
+{"o":3150.1519284198,"h":3171.4632537496,"l":3144.6985685794,"c":3168.5913073961,"v":373566.0344913713,"t":1719032400}
+{"o":3168.5913073961,"h":3196.3074589961,"l":3151.6046984212,"c":3152.9091235381,"v":378637.9405437256,"t":1719036000}
+{"o":3152.9091235381,"h":3158.5385623851,"l":3134.6930711308,"c":3141.3141359073,"v":342989.0086840007,"t":1719039600}
+{"o":3141.3141359073,"h":3144.087942807,"l":3116.9336516995,"c":3122.0038702957,"v":357779.6219246773,"t":1719043200}
+{"o":3122.0038702957,"h":3136.5329419386,"l":3115.1369028556,"c":3133.3821368436,"v":335225.8714462725,"t":1719046800}
+{"o":3133.3821368436,"h":3137.8904166424,"l":3120.2721811845,"c":3127.6766692711,"v":317749.7972583974,"t":1719050400}
+{"o":3127.6766692711,"h":3137.1976945996,"l":3116.9583232762,"c":3133.8980529756,"v":314611.6149943193,"t":1719054000}
+{"o":3133.8980529756,"h":3140.3030891077,"l":3127.141815575,"c":3128.5409065268,"v":323864.9213633508,"t":1719057600}
+{"o":3128.5409065268,"h":3132.7585688701,"l":3118.2783996216,"c":3122.6848040183,"v":364104.3761681793,"t":1719061200}
+{"o":3122.6848040183,"h":3140.1951748742,"l":3122.6848040183,"c":3133.7717974819,"v":361825.9348575255,"t":1719064800}
+{"o":3133.7717974819,"h":3138.6912784443,"l":3121.268456203,"c":3127.2393519499,"v":495972.2596158684,"t":1719068400}
+{"o":3127.2393519499,"h":3138.1133802082,"l":3121.3805500921,"c":3137.7642933075,"v":403156.2790727274,"t":1719072000}
+{"o":3137.7642933075,"h":3145.5370400129,"l":3121.3606283543,"c":3122.9770118491,"v":353723.1121206234,"t":1719075600}
+{"o":3122.9770118491,"h":3130.3096568325,"l":3121.1005652216,"c":3126.1867635448,"v":331254.1444796327,"t":1719079200}
+{"o":3126.1867635448,"h":3134.4064536727,"l":3121.8211208957,"c":3133.7936347917,"v":385758.9191291651,"t":1719082800}
+{"o":3133.7936347917,"h":3135.4033684464,"l":3122.3859789656,"c":3128.0340554499,"v":398977.8594414704,"t":1719086400}
+{"o":3128.0340554499,"h":3134.5473273949,"l":3125.3264062593,"c":3134.4006343476,"v":345204.9878640978,"t":1719090000}
+{"o":3134.4006343476,"h":3136.9496497697,"l":3124.3283030792,"c":3128.8389150242,"v":328290.262908618,"t":1719093600}
+{"o":3128.8389150242,"h":3130.1586151124,"l":3101.9013251043,"c":3115.1115488144,"v":323478.6107779967,"t":1719097200}
+{"o":3115.1115488144,"h":3146.9599505812,"l":3112.6858022393,"c":3136.8983900373,"v":398460.890688222,"t":1719100800}
+{"o":3136.8983900373,"h":3151.8800533666,"l":3127.1834253728,"c":3143.9808259667,"v":368275.5655954111,"t":1719104400}
+{"o":3143.9808259667,"h":3148.150217384,"l":3128.2203700884,"c":3139.6235064709,"v":373292.221549905,"t":1719108000}
+{"o":3139.6235064709,"h":3150.4974211149,"l":3131.6371277208,"c":3139.6060679794,"v":339105.5957893952,"t":1719111600}
+{"o":3139.6060679794,"h":3146.4650877973,"l":3135.4350828226,"c":3135.4582831465,"v":287188.4996723357,"t":1719115200}
+{"o":3135.4582831465,"h":3143.1087800808,"l":3127.5920709,"c":3132.5634860962,"v":279278.691719629,"t":1719118800}
+{"o":3132.5634860962,"h":3138.7018743061,"l":3129.2631701696,"c":3131.5045796803,"v":296286.0257183347,"t":1719122400}
+{"o":3131.5045796803,"h":3141.491210876,"l":3130.1493923866,"c":3140.4053518951,"v":267885.9023440448,"t":1719126000}
+{"o":3140.4053518951,"h":3141.1425085788,"l":3132.0882447226,"c":3135.0806848993,"v":248740.7941037841,"t":1719129600}
+{"o":3135.0806848993,"h":3140.8044016317,"l":3126.5853952124,"c":3136.7567831175,"v":278340.0608626865,"t":1719133200}
+{"o":3136.7567831175,"h":3139.6391054557,"l":3116.2342719204,"c":3119.1153448997,"v":292439.5103867667,"t":1719136800}
+{"o":3119.1153448997,"h":3128.1429589866,"l":3110.086925676,"c":3123.3653281552,"v":349624.8610917766,"t":1719140400}
+{"o":3123.3653281552,"h":3131.3587111029,"l":3117.272582054,"c":3117.5050040566,"v":368233.4052978224,"t":1719144000}
+{"o":3117.5050040566,"h":3128.4426995309,"l":3108.1086766689,"c":3112.5820478128,"v":347224.1597561518,"t":1719147600}
+{"o":3112.5820478128,"h":3114.0407155752,"l":3077.7202865444,"c":3080.3864377392,"v":427703.0384076782,"t":1719151200}
+{"o":3080.3864377392,"h":3091.3424389578,"l":3061.1817431906,"c":3065.3828867399,"v":429230.9772564804,"t":1719154800}
+{"o":3065.3828867399,"h":3077.5931485118,"l":3030.9617752331,"c":3045.097586436,"v":507774.3870675993,"t":1719158400}
+{"o":3045.097586436,"h":3066.7607304585,"l":3040.2749477594,"c":3056.4009128674,"v":484891.981840356,"t":1719162000}
+{"o":3056.4009128674,"h":3073.9351487724,"l":3055.1526044933,"c":3069.4116929229,"v":394146.8033080046,"t":1719165600}
+{"o":3069.4116929229,"h":3087.1871902444,"l":3059.2610414855,"c":3062.939008714,"v":363040.9072457933,"t":1719169200}
+{"o":3062.939008714,"h":3064.1182712834,"l":3008.5414110321,"c":3040.3426763167,"v":569587.0614111288,"t":1719172800}
+{"o":3040.3426763167,"h":3048.9776060481,"l":3016.3444308812,"c":3041.3170392791,"v":488248.2481880004,"t":1719176400}
+{"o":3041.3170392791,"h":3041.9387119008,"l":2995.6025025617,"c":3008.4709729708,"v":508051.0527174894,"t":1719180000}
+{"o":3008.4709729708,"h":3015.1977761179,"l":2984.20901525,"c":2996.3629860584,"v":410132.9546926764,"t":1719183600}
+{"o":2996.3629860584,"h":3023.4571654377,"l":2984.7605233766,"c":3005.2525525423,"v":466617.1739678488,"t":1719187200}
+{"o":3005.2525525423,"h":3009.651688025,"l":2944.2584700928,"c":2974.6034685527,"v":597136.3858381312,"t":1719190800}
+{"o":2974.6034685527,"h":2984.9612956209,"l":2936.0929558547,"c":2951.9448223594,"v":449031.6483925479,"t":1719194400}
+{"o":2951.9448223594,"h":2972.5932461266,"l":2936.0723049423,"c":2940.6612246084,"v":422332.2836663802,"t":1719198000}
+{"o":2940.6612246084,"h":2951.1071983242,"l":2919.4026448976,"c":2936.7832553657,"v":453637.4655519248,"t":1719201600}
+{"o":2936.7832553657,"h":2942.4547208589,"l":2869.5091437381,"c":2886.0795182898,"v":622494.1520758943,"t":1719205200}
+{"o":2886.0795182898,"h":2915.1574845472,"l":2885.5866298425,"c":2910.7842578351,"v":440261.3584233884,"t":1719208800}
+{"o":2910.7842578351,"h":2932.0896061414,"l":2896.6114809845,"c":2916.6715265743,"v":382915.2831257889,"t":1719212400}
+{"o":2916.6715265743,"h":2950.9951298433,"l":2901.9496184324,"c":2933.1572033065,"v":418898.7489984193,"t":1719216000}
+{"o":2933.1572033065,"h":2949.0553351917,"l":2837.8391996785,"c":2937.8472774669,"v":745340.599992511,"t":1719219600}
+{"o":2937.8472774669,"h":2967.3968936092,"l":2933.892870457,"c":2955.6945880328,"v":644432.3649668086,"t":1719223200}
+{"o":2955.6945880328,"h":2970.3080676324,"l":2932.9791590143,"c":2962.2903033949,"v":454956.0729916082,"t":1719226800}
+{"o":2962.2903033949,"h":3002.2073079279,"l":2952.8354517278,"c":2987.9298410108,"v":553352.9031893713,"t":1719230400}
+{"o":2987.9298410108,"h":3018.6122881674,"l":2941.2026314825,"c":3006.9433070628,"v":668706.2461313547,"t":1719234000}
+{"o":3006.9433070628,"h":3026.7807640905,"l":2974.3629373838,"c":2993.5315533014,"v":695096.1163504593,"t":1719237600}
+{"o":2993.5315533014,"h":3006.6825235674,"l":2892.8263774704,"c":2943.0028235679,"v":1016936.6862056536,"t":1719241200}
+{"o":2943.0028235679,"h":2971.3937698782,"l":2932.1360325777,"c":2950.3499085643,"v":818111.8721249488,"t":1719244800}
+{"o":2950.3499085643,"h":3015.1646813627,"l":2941.7624520522,"c":2986.1939862932,"v":1089992.1217538279,"t":1719248400}
+{"o":2986.1939862932,"h":3035.2501559121,"l":2948.5203014173,"c":3035.1747034073,"v":818289.227755405,"t":1719252000}
+{"o":3035.1747034073,"h":3036.2109961479,"l":2954.5090124063,"c":2967.7433832862,"v":812952.5220827836,"t":1719255600}
+{"o":2967.7433832862,"h":3005.05035254,"l":2919.736705954,"c":2987.9404316089,"v":1116086.6965891081,"t":1719259200}
+{"o":2987.9404316089,"h":3060.6192075365,"l":2982.7241795434,"c":3050.2218581138,"v":1028591.4933070021,"t":1719262800}
+{"o":3050.2218581138,"h":3063.1152736358,"l":3032.6884107205,"c":3034.0982752602,"v":668711.2929655515,"t":1719266400}
+{"o":3034.0982752602,"h":3090.911995589,"l":3034.0328359077,"c":3084.0621620602,"v":661468.6557645261,"t":1719270000}
+{"o":3084.0621620602,"h":3099.8385318312,"l":3070.6997143414,"c":3084.3530938867,"v":620091.1826388822,"t":1719273600}
+{"o":3084.3530938867,"h":3088.3676694842,"l":3057.7554737269,"c":3080.1777328085,"v":583805.1727418144,"t":1719277200}
+{"o":3080.1777328085,"h":3108.6755412871,"l":3065.6652842268,"c":3099.7044334471,"v":527679.7226614973,"t":1719280800}
+{"o":3099.7044334471,"h":3182.9958610557,"l":3091.8546954798,"c":3165.4775347738,"v":708946.9036638374,"t":1719284400}
+{"o":3165.4775347738,"h":3179.7160491958,"l":3148.089732355,"c":3177.3718575558,"v":493351.5562891437,"t":1719288000}
+{"o":3177.3718575558,"h":3189.8732943109,"l":3156.6971661518,"c":3163.4282060089,"v":535346.9763955515,"t":1719291600}
+{"o":3163.4282060089,"h":3173.8521304537,"l":3152.9046916639,"c":3169.6330466642,"v":432165.8940534461,"t":1719295200}
+{"o":3169.6330466642,"h":3177.5001551995,"l":3138.5596300294,"c":3140.6567526137,"v":433991.3365438864,"t":1719298800}
+{"o":3140.6567526137,"h":3154.2982172569,"l":3108.0369878293,"c":3130.4935633403,"v":403402.2644858253,"t":1719302400}
+{"o":3130.4935633403,"h":3205.79438667,"l":3122.2668896832,"c":3193.5083089591,"v":535593.1456896347,"t":1719306000}
+{"o":3193.5083089591,"h":3241.8807037273,"l":3180.6031681003,"c":3233.4303504957,"v":518886.8020460387,"t":1719309600}
+{"o":3233.4303504957,"h":3236.1792561366,"l":3196.5392773411,"c":3211.1307334992,"v":505493.4882957159,"t":1719313200}
+{"o":3211.1307334992,"h":3219.2641643988,"l":3179.7695773794,"c":3185.1215826737,"v":539777.2560155465,"t":1719316800}
+{"o":3185.1215826737,"h":3209.601154252,"l":3180.1642128024,"c":3188.1645381494,"v":606579.8428677686,"t":1719320400}
+{"o":3188.1645381494,"h":3243.399877492,"l":3184.7458905054,"c":3219.805242858,"v":632791.2950821485,"t":1719324000}
+{"o":3219.805242858,"h":3273.7798674531,"l":3199.9773869757,"c":3249.6154904802,"v":713459.493786009,"t":1719327600}
+{"o":3249.6154904802,"h":3254.2445453927,"l":3198.1218429127,"c":3204.7984455541,"v":638036.2390354212,"t":1719331200}
+{"o":3204.7984455541,"h":3234.4068764222,"l":3199.3862326483,"c":3201.0027745758,"v":509579.0531711516,"t":1719334800}
+{"o":3201.0027745758,"h":3248.9844488167,"l":3193.3582772395,"c":3243.728635364,"v":561803.0956931362,"t":1719338400}
+{"o":3243.728635364,"h":3250.2768310406,"l":3223.1983037842,"c":3234.2126638996,"v":497392.2694201638,"t":1719342000}
+{"o":3234.2126638996,"h":3239.4771334659,"l":3218.2211439634,"c":3223.2138694283,"v":466819.8543719609,"t":1719345600}
+{"o":3223.2138694283,"h":3223.2138694283,"l":3197.5192654562,"c":3200.6329222325,"v":461793.552752545,"t":1719349200}
+{"o":3200.6329222325,"h":3219.360117383,"l":3181.3908968499,"c":3189.3529995023,"v":519073.5309812759,"t":1719352800}
+{"o":3189.3529995023,"h":3224.2863729022,"l":3165.2333922792,"c":3181.7553903173,"v":586342.7647808127,"t":1719356400}
+{"o":3181.7553903173,"h":3197.9728799568,"l":3173.0602874013,"c":3179.7107333833,"v":469452.1303482301,"t":1719360000}
+{"o":3179.7107333833,"h":3249.3626753617,"l":3175.2560448257,"c":3239.6286789435,"v":562593.9291904753,"t":1719363600}
+{"o":3239.6286789435,"h":3271.5888184597,"l":3229.1228283352,"c":3235.9488596655,"v":518708.0726828961,"t":1719367200}
+{"o":3235.9488596655,"h":3245.7245289196,"l":3211.2572935792,"c":3226.9787385342,"v":472808.488622178,"t":1719370800}
+{"o":3226.9787385342,"h":3234.7399498556,"l":3189.1837247277,"c":3190.5077446709,"v":449732.8386650042,"t":1719374400}
+{"o":3190.5077446709,"h":3206.8817823883,"l":3176.891725227,"c":3188.0095651942,"v":648044.2771772658,"t":1719378000}
+{"o":3188.0095651942,"h":3205.1130604465,"l":3182.6419475413,"c":3190.8600759681,"v":447327.1897888617,"t":1719381600}
+{"o":3190.8600759681,"h":3218.4312345415,"l":3187.3136068884,"c":3213.7279039114,"v":393840.9250043111,"t":1719385200}
+{"o":3213.7279039114,"h":3220.212166767,"l":3172.4099938244,"c":3180.8414302281,"v":359516.4184246243,"t":1719388800}
+{"o":3180.8414302281,"h":3196.9413907014,"l":3173.6138859923,"c":3189.6061441902,"v":361034.837067995,"t":1719392400}
+{"o":3189.6061441902,"h":3195.3205718816,"l":3169.6431344238,"c":3185.6031372046,"v":389920.192721538,"t":1719396000}
+{"o":3185.6031372046,"h":3207.5105112492,"l":3181.5279470154,"c":3196.9943399244,"v":487560.2253684623,"t":1719399600}
+{"o":3196.9943399244,"h":3208.3833989171,"l":3180.7625595272,"c":3191.677525707,"v":460968.9655518942,"t":1719403200}
+{"o":3191.677525707,"h":3237.4460434481,"l":3182.3122372929,"c":3232.1026960327,"v":588721.8791930111,"t":1719406800}
+{"o":3232.1026960327,"h":3250.8941735822,"l":3204.4075799365,"c":3213.2493254891,"v":584629.3757715005,"t":1719410400}
+{"o":3213.2493254891,"h":3215.2812673809,"l":3170.5237799254,"c":3191.3246477588,"v":580436.8399649501,"t":1719414000}
+{"o":3191.3246477588,"h":3202.8350264292,"l":3160.4769669385,"c":3169.0823414043,"v":533692.7031001817,"t":1719417600}
+{"o":3169.0823414043,"h":3178.6565616212,"l":3025.516546344,"c":3174.6371378317,"v":930262.292969802,"t":1719421200}
+{"o":3174.6371378317,"h":3177.7353787762,"l":3147.6675240253,"c":3161.7468204375,"v":464650.4179121269,"t":1719424800}
+{"o":3161.7468204375,"h":3210.6147682169,"l":3153.3441194368,"c":3208.6003709555,"v":562250.2741247015,"t":1719428400}
+{"o":3208.6003709555,"h":3225.5807527857,"l":3174.1239320527,"c":3192.9346208215,"v":540255.9408314122,"t":1719432000}
+{"o":3192.9346208215,"h":3213.0254069086,"l":3183.5593185749,"c":3206.2034132559,"v":521393.6065382551,"t":1719435600}
+{"o":3206.2034132559,"h":3224.8587320483,"l":3190.2641517606,"c":3200.402078007,"v":486953.9289465853,"t":1719439200}
+{"o":3200.402078007,"h":3204.7985077982,"l":3176.7391755081,"c":3187.5418979714,"v":435502.0215435317,"t":1719442800}
+{"o":3187.5418979714,"h":3201.9677039977,"l":3168.4880608863,"c":3186.9131033078,"v":425784.0746213481,"t":1719446400}
+{"o":3186.9131033078,"h":3192.3924626039,"l":3171.7064717648,"c":3179.7871732992,"v":431230.5989430818,"t":1719450000}
+{"o":3179.7871732992,"h":3189.9566863985,"l":3158.5451013167,"c":3187.6178134482,"v":401272.6868949856,"t":1719453600}
+{"o":3187.6178134482,"h":3212.1042208908,"l":3179.3584462838,"c":3202.9135789854,"v":389680.8060685179,"t":1719457200}
+{"o":3202.9135789854,"h":3209.2767753135,"l":3188.293792707,"c":3190.7877103555,"v":413069.5431615208,"t":1719460800}
+{"o":3190.7877103555,"h":3195.6738613254,"l":3166.3840052627,"c":3171.9937389104,"v":397335.7328789832,"t":1719464400}
+{"o":3171.9937389104,"h":3174.7679875482,"l":3148.5884400769,"c":3164.4718846564,"v":452482.7794785561,"t":1719468000}
+{"o":3164.4718846564,"h":3172.9758793783,"l":3155.6970267458,"c":3166.1917737508,"v":378104.9674950312,"t":1719471600}
+{"o":3166.1917737508,"h":3176.7662755558,"l":3155.8872146425,"c":3176.1880066273,"v":389315.7218706553,"t":1719475200}
+{"o":3176.1880066273,"h":3223.7423621964,"l":3167.8229393028,"c":3221.0979732405,"v":476763.0993676954,"t":1719478800}
+{"o":3221.0979732405,"h":3247.090149302,"l":3211.9802733157,"c":3222.246350977,"v":549395.8840644056,"t":1719482400}
+{"o":3222.246350977,"h":3250.7041219099,"l":3221.5910743901,"c":3238.1630782868,"v":540260.2741861476,"t":1719486000}
+{"o":3238.1630782868,"h":3267.8154347271,"l":3227.4785737237,"c":3250.9196309203,"v":594612.8690208887,"t":1719489600}
+{"o":3250.9196309203,"h":3496.76306082,"l":3248.1559746909,"c":3446.0210397086,"v":1655677.0618495662,"t":1719493200}
+{"o":3446.0210397086,"h":3522.0890139424,"l":3433.8449824896,"c":3444.8332728433,"v":1092830.6652880488,"t":1719496800}
+{"o":3444.8332728433,"h":3462.4161209745,"l":3401.5315376575,"c":3440.4329138224,"v":699391.8907179279,"t":1719500400}
+{"o":3440.4329138224,"h":3453.1984206885,"l":3414.1360401016,"c":3442.3105380902,"v":586897.5464572568,"t":1719504000}
+{"o":3442.3105380902,"h":3462.0057759515,"l":3424.4932577687,"c":3451.2252667366,"v":685150.6447613162,"t":1719507600}
+{"o":3451.2252667366,"h":3479.2678218487,"l":3436.3520529898,"c":3463.0284022285,"v":771817.3681589884,"t":1719511200}
+{"o":3463.0284022285,"h":3467.9128435854,"l":3436.1698288689,"c":3455.3261987237,"v":682958.2167354684,"t":1719514800}
+{"o":3455.3261987237,"h":3484.6334453854,"l":3440.7946088134,"c":3480.3421627084,"v":584353.7356636558,"t":1719518400}
+{"o":3480.3421627084,"h":3517.8616237346,"l":3456.8138016873,"c":3491.381857331,"v":602113.2754830283,"t":1719522000}
+{"o":3491.381857331,"h":3501.2640387236,"l":3478.4690417281,"c":3495.8510057561,"v":539573.1511068018,"t":1719525600}
+{"o":3495.8510057561,"h":3501.6665675775,"l":3468.813784651,"c":3484.396216773,"v":509007.6516041285,"t":1719529200}
+{"o":3484.396216773,"h":3490.3483221864,"l":3427.8275685989,"c":3437.009854706,"v":490881.2660595884,"t":1719532800}
+{"o":3437.009854706,"h":3509.2106212843,"l":3427.3399073425,"c":3469.6422346254,"v":662225.304208091,"t":1719536400}
+{"o":3469.6422346254,"h":3478.7778958434,"l":3411.1545973883,"c":3424.3782489227,"v":655068.1371851719,"t":1719540000}
+{"o":3424.3782489227,"h":3440.406718712,"l":3412.7422106559,"c":3435.4070625948,"v":496831.3223995789,"t":1719543600}
+{"o":3435.4070625948,"h":3443.231330261,"l":3389.2249492662,"c":3402.9961809879,"v":464756.1359302525,"t":1719547200}
+{"o":3402.9961809879,"h":3412.6722219422,"l":3337.9925128993,"c":3358.7525555045,"v":543517.9452426353,"t":1719550800}
+{"o":3358.7525555045,"h":3385.8262196908,"l":3350.2712468536,"c":3381.8133514822,"v":496252.9059743796,"t":1719554400}
+{"o":3381.8133514822,"h":3387.5539244126,"l":3357.7070397063,"c":3382.8491268269,"v":461467.2160316024,"t":1719558000}
+{"o":3382.8491268269,"h":3401.3667953219,"l":3369.4711089799,"c":3386.7834610654,"v":458715.9203421502,"t":1719561600}
+{"o":3386.7834610654,"h":3404.6869945984,"l":3371.7371874647,"c":3396.1480030752,"v":455326.6523440563,"t":1719565200}
+{"o":3396.1480030752,"h":3403.1250509856,"l":3372.2710603348,"c":3384.2613202758,"v":403637.8783148301,"t":1719568800}
+{"o":3384.2613202758,"h":3402.5412250389,"l":3376.7224854226,"c":3388.2503023231,"v":433561.5382433856,"t":1719572400}
+{"o":3388.2503023231,"h":3418.6975417276,"l":3357.8783866518,"c":3363.4072615124,"v":563749.6788569157,"t":1719576000}
+{"o":3363.4072615124,"h":3388.7960788324,"l":3329.9642394971,"c":3342.1703583279,"v":573131.0015367626,"t":1719579600}
+{"o":3342.1703583279,"h":3353.6520065534,"l":3292.3457610347,"c":3302.154586264,"v":623095.2653945617,"t":1719583200}
+{"o":3302.154586264,"h":3383.9192293821,"l":3279.1794044317,"c":3333.7641444644,"v":614054.8648736088,"t":1719586800}
+{"o":3333.7641444644,"h":3347.7743188605,"l":3284.5456632925,"c":3336.2678035959,"v":613033.8993049259,"t":1719590400}
+{"o":3336.2678035959,"h":3336.4883585958,"l":3267.913740522,"c":3287.7958746519,"v":493049.3597974301,"t":1719594000}
+{"o":3287.7958746519,"h":3305.8113586143,"l":3277.9861354091,"c":3298.3641330937,"v":434690.5213595994,"t":1719597600}
+{"o":3298.3641330937,"h":3305.1382171684,"l":3261.6403649568,"c":3278.1374310836,"v":463699.2444490284,"t":1719601200}
+{"o":3278.1374310836,"h":3296.5028845181,"l":3252.0690869616,"c":3259.9235670965,"v":420145.4321463025,"t":1719604800}
+{"o":3259.9235670965,"h":3273.5018883347,"l":3234.5344603152,"c":3266.16127072,"v":409677.6624459887,"t":1719608400}
+{"o":3266.16127072,"h":3273.3329796044,"l":3253.7666411271,"c":3258.4655218196,"v":337820.8018292526,"t":1719612000}
+{"o":3258.4655218196,"h":3261.8565459801,"l":3248.677358242,"c":3257.6703635089,"v":304113.4127543673,"t":1719615600}
+{"o":3257.6703635089,"h":3292.989683608,"l":3256.4450856173,"c":3281.6916982947,"v":314571.5127793258,"t":1719619200}
+{"o":3281.6916982947,"h":3317.1809891733,"l":3279.353613646,"c":3303.8790634409,"v":332421.0840474538,"t":1719622800}
+{"o":3303.8790634409,"h":3313.0185542696,"l":3296.3315975998,"c":3306.2493038107,"v":279618.2181451457,"t":1719626400}
+{"o":3306.2493038107,"h":3309.5461958891,"l":3293.5734621936,"c":3299.3704643191,"v":252933.7246434819,"t":1719630000}
+{"o":3299.3704643191,"h":3301.872544818,"l":3286.9385140386,"c":3291.0021432549,"v":236443.502609558,"t":1719633600}
+{"o":3291.0021432549,"h":3291.3458799317,"l":3262.4186527838,"c":3272.7589693238,"v":303486.7050098387,"t":1719637200}
+{"o":3272.7589693238,"h":3289.4451617598,"l":3272.5848748027,"c":3285.043767039,"v":277835.85826878,"t":1719640800}
+{"o":3285.043767039,"h":3317.0820563063,"l":3285.043767039,"c":3305.5323926292,"v":285722.4509561798,"t":1719644400}
+{"o":3305.5323926292,"h":3312.5671532485,"l":3292.999473845,"c":3309.5449539225,"v":287302.4521632218,"t":1719648000}
+{"o":3309.5449539225,"h":3324.2333307471,"l":3297.9294345695,"c":3324.2333307471,"v":269048.2735992322,"t":1719651600}
+{"o":3324.2333307471,"h":3332.3385953799,"l":3316.9988951129,"c":3320.1760455021,"v":265174.9932190187,"t":1719655200}
+{"o":3320.1760455021,"h":3322.5972814355,"l":3311.4388047221,"c":3320.0449203081,"v":254303.2171758135,"t":1719658800}
+{"o":3320.0449203081,"h":3328.6110269872,"l":3305.3978913221,"c":3312.34724301,"v":261111.0117262311,"t":1719662400}
+{"o":3312.34724301,"h":3316.0913177488,"l":3302.5483701743,"c":3308.2903690295,"v":298191.2301823256,"t":1719666000}
+{"o":3308.2903690295,"h":3319.3766926931,"l":3294.0155983241,"c":3300.5599549047,"v":300746.4317905959,"t":1719669600}
+{"o":3300.5599549047,"h":3322.6096191609,"l":3291.6119155981,"c":3320.1786913139,"v":300095.3056739158,"t":1719673200}
+{"o":3320.1786913139,"h":3322.5914942895,"l":3303.133808503,"c":3310.0069985351,"v":340613.4270629242,"t":1719676800}
+{"o":3310.0069985351,"h":3316.037324459,"l":3298.135234058,"c":3313.829542238,"v":336913.5984507364,"t":1719680400}
+{"o":3313.829542238,"h":3315.5571971294,"l":3296.5004811319,"c":3305.3112289673,"v":328311.1617551131,"t":1719684000}
+{"o":3305.3112289673,"h":3307.127464345,"l":3278.1275533107,"c":3298.1346432139,"v":322411.690581953,"t":1719687600}
+{"o":3298.1346432139,"h":3300.2989389266,"l":3275.9918054225,"c":3281.9390958749,"v":328815.8971633182,"t":1719691200}
+{"o":3281.9390958749,"h":3285.9225921621,"l":3269.1707211208,"c":3274.1821409003,"v":282020.3192516362,"t":1719694800}
+{"o":3274.1821409003,"h":3278.7844871824,"l":3250.9657326687,"c":3259.3277601083,"v":291597.0773526041,"t":1719698400}
+{"o":3259.3277601083,"h":3271.86410414,"l":3257.6662748753,"c":3263.2624774397,"v":264150.4083323982,"t":1719702000}
+{"o":3263.2624774397,"h":3283.0773595492,"l":3257.2253233779,"c":3275.9654372907,"v":275636.4937047728,"t":1719705600}
+{"o":3275.9654372907,"h":3276.7925209647,"l":3251.5846637597,"c":3260.2840894372,"v":283977.4625105291,"t":1719709200}
+{"o":3260.2840894372,"h":3262.1674714109,"l":3217.9706873049,"c":3231.998668893,"v":328013.2251454823,"t":1719712800}
+{"o":3231.998668893,"h":3240.7909398177,"l":3215.449951951,"c":3217.9750763548,"v":349953.173545317,"t":1719716400}
+{"o":3217.9750763548,"h":3218.394891607,"l":3197.7022585166,"c":3202.0804411894,"v":310191.1651367667,"t":1719720000}
+{"o":3202.0804411894,"h":3207.3343796831,"l":3192.4581265558,"c":3202.8567624927,"v":303584.1407391425,"t":1719723600}
+{"o":3202.8567624927,"h":3237.1036248114,"l":3198.3638343796,"c":3237.1036248114,"v":337509.8959257356,"t":1719727200}
+{"o":3237.1036248114,"h":3283.5380949686,"l":3234.9595298155,"c":3272.5372671121,"v":360741.5157296062,"t":1719730800}
+{"o":3272.5372671121,"h":3292.699030265,"l":3264.1605010978,"c":3285.2356115198,"v":297472.1432396491,"t":1719734400}
+{"o":3285.2356115198,"h":3297.6448707935,"l":3276.9750979308,"c":3280.0887170176,"v":251038.9448004407,"t":1719738000}
+{"o":3280.0887170176,"h":3285.7767611121,"l":3265.55435147,"c":3275.6266877925,"v":261773.7309401337,"t":1719741600}
+{"o":3275.6266877925,"h":3291.6556318343,"l":3272.9062763888,"c":3284.8759828783,"v":260158.9135246228,"t":1719745200}
+{"o":3284.8759828783,"h":3294.0011651867,"l":3271.488104196,"c":3282.1961214244,"v":296543.3127530197,"t":1719748800}
+{"o":3282.1961214244,"h":3314.6347325735,"l":3280.5299267316,"c":3313.0112897844,"v":341978.0055594961,"t":1719752400}
+{"o":3313.0112897844,"h":3315.1038903199,"l":3297.1525506943,"c":3307.2440119949,"v":481594.4036294039,"t":1719756000}
+{"o":3307.2440119949,"h":3350.3078961435,"l":3306.1229209512,"c":3344.6270994973,"v":432216.575410563,"t":1719759600}
+{"o":3344.6270994973,"h":3348.6163504903,"l":3316.2657714542,"c":3332.3151665265,"v":353258.1991599718,"t":1719763200}
+{"o":3332.3151665265,"h":3356.4526647072,"l":3328.6129941369,"c":3353.0544237339,"v":343613.0393215938,"t":1719766800}
+{"o":3353.0544237339,"h":3392.8657460402,"l":3346.7392969809,"c":3379.7468035087,"v":363281.2037239273,"t":1719770400}
+{"o":3379.7468035087,"h":3382.6382280148,"l":3364.113841507,"c":3371.6369100502,"v":333778.8417277162,"t":1719774000}
+{"o":3371.6369100502,"h":3395.1302016364,"l":3361.5305188915,"c":3361.5305188915,"v":363051.254459169,"t":1719777600}
+{"o":3361.5305188915,"h":3370.0513681854,"l":3349.6411759366,"c":3363.0942814494,"v":328981.6170087185,"t":1719781200}
+{"o":3363.0942814494,"h":3434.5601469131,"l":3361.485800762,"c":3422.9553431998,"v":445805.1287466913,"t":1719784800}
+{"o":3422.9553431998,"h":3427.2471157219,"l":3406.0947725735,"c":3411.9541874024,"v":323592.146289398,"t":1719788400}
+{"o":3411.9541874024,"h":3446.8320026151,"l":3398.0417305201,"c":3441.2009058684,"v":322473.1888511794,"t":1719792000}
+{"o":3441.2009058684,"h":3471.7512356373,"l":3431.8554482367,"c":3449.2082216803,"v":441734.7603936631,"t":1719795600}
+{"o":3449.2082216803,"h":3464.2908891002,"l":3423.0040568607,"c":3431.8986613642,"v":364058.0604139738,"t":1719799200}
+{"o":3431.8986613642,"h":3445.7114497402,"l":3430.5671237317,"c":3437.1715199807,"v":284344.0761316629,"t":1719802800}
+{"o":3437.1715199807,"h":3449.6317782687,"l":3428.6627069616,"c":3434.3643493022,"v":403284.7591512884,"t":1719806400}
+{"o":3434.3643493022,"h":3457.0121891098,"l":3433.2752874066,"c":3447.8832979721,"v":389780.3940744281,"t":1719810000}
+{"o":3447.8832979721,"h":3452.0143822667,"l":3426.4083375396,"c":3445.7442026073,"v":361732.5119909856,"t":1719813600}
+{"o":3445.7442026073,"h":3462.7542131973,"l":3434.785582084,"c":3452.4775482032,"v":378734.3665523854,"t":1719817200}
+{"o":3452.4775482032,"h":3470.329969695,"l":3419.4798758041,"c":3432.2577233135,"v":374497.2024825448,"t":1719820800}
+{"o":3432.2577233135,"h":3446.2105532779,"l":3419.2823029509,"c":3441.2468994214,"v":303245.6178442338,"t":1719824400}
+{"o":3441.2468994214,"h":3443.5486986913,"l":3415.0072743161,"c":3419.0893160768,"v":317228.5880138518,"t":1719828000}
+{"o":3419.0893160768,"h":3421.8603365063,"l":3396.0844620681,"c":3401.8410317536,"v":312230.5730282624,"t":1719831600}
+{"o":3401.8410317536,"h":3433.5792698442,"l":3400.6567161611,"c":3433.5540906585,"v":333302.8321357722,"t":1719835200}
+{"o":3433.5540906585,"h":3458.8507302212,"l":3406.6926222732,"c":3423.127259404,"v":458200.3508804946,"t":1719838800}
+{"o":3423.127259404,"h":3445.9720986351,"l":3404.4124679047,"c":3441.3179362778,"v":461829.9541639053,"t":1719842400}
+{"o":3441.3179362778,"h":3460.8008583489,"l":3431.7198696934,"c":3455.2148300737,"v":399888.6083862022,"t":1719846000}
+{"o":3455.2148300737,"h":3474.3290900897,"l":3430.6042771813,"c":3444.599780484,"v":490604.6222840588,"t":1719849600}
+{"o":3444.599780484,"h":3459.8111900709,"l":3423.9625868274,"c":3447.673465842,"v":422519.593796148,"t":1719853200}
+{"o":3447.673465842,"h":3465.7167014828,"l":3428.7734946301,"c":3440.4025661486,"v":457905.127726763,"t":1719856800}
+{"o":3440.4025661486,"h":3443.5520588202,"l":3414.0686461421,"c":3431.8870489622,"v":391986.091222704,"t":1719860400}
+{"o":3431.8870489622,"h":3448.6109258596,"l":3427.6335510483,"c":3436.2220642987,"v":429861.3600527508,"t":1719864000}
+{"o":3436.2220642987,"h":3452.9763162121,"l":3427.2034764792,"c":3436.6798187363,"v":354000.6609436262,"t":1719867600}
+{"o":3436.6798187363,"h":3440.6825413798,"l":3398.8351576582,"c":3418.4089377151,"v":424422.091588226,"t":1719871200}
+{"o":3418.4089377151,"h":3426.0737819042,"l":3401.8494667685,"c":3415.2190543785,"v":296975.8875372731,"t":1719874800}
+{"o":3415.2190543785,"h":3438.0030471514,"l":3403.178884482,"c":3430.6176685437,"v":378997.772715831,"t":1719878400}
+{"o":3430.6176685437,"h":3442.8982034752,"l":3422.2275342133,"c":3438.1853097473,"v":323567.0457834785,"t":1719882000}
+{"o":3438.1853097473,"h":3471.1408113075,"l":3436.7735482054,"c":3469.7778343948,"v":329367.6977945304,"t":1719885600}
+{"o":3469.7778343948,"h":3493.8092679347,"l":3456.5392381683,"c":3473.3633094096,"v":358272.2388746009,"t":1719889200}
+{"o":3473.3633094096,"h":3489.9811502725,"l":3465.7052568986,"c":3467.2772673033,"v":359453.3625188788,"t":1719892800}
+{"o":3467.2772673033,"h":3476.5217868885,"l":3463.4809888677,"c":3470.5437878856,"v":265534.0385654679,"t":1719896400}
+{"o":3470.5437878856,"h":3473.1540243746,"l":3435.4263227055,"c":3440.5485622039,"v":302219.1010639521,"t":1719900000}
+{"o":3440.5485622039,"h":3441.0801511975,"l":3421.9942482388,"c":3432.5076581192,"v":285881.6187290272,"t":1719903600}
+{"o":3432.5076581192,"h":3453.8864068981,"l":3419.3078679696,"c":3444.8038466358,"v":291801.8463946781,"t":1719907200}
+{"o":3444.8038466358,"h":3456.4795310601,"l":3438.3846118113,"c":3452.7537477253,"v":280388.5950274121,"t":1719910800}
+{"o":3452.7537477253,"h":3465.2807317968,"l":3437.3629857088,"c":3464.3017843211,"v":325140.1508549242,"t":1719914400}
+{"o":3464.3017843211,"h":3494.62153903,"l":3456.1365604048,"c":3482.6709460456,"v":353506.9522232205,"t":1719918000}
+{"o":3482.6709460456,"h":3527.1868511262,"l":3466.8341636736,"c":3505.1700993678,"v":380865.9749163647,"t":1719921600}
+{"o":3505.1700993678,"h":3532.9792083878,"l":3458.7667713171,"c":3466.1875218115,"v":505356.3095953551,"t":1719925200}
+{"o":3466.1875218115,"h":3474.3275759903,"l":3427.6768736172,"c":3450.8672018552,"v":521981.68838831,"t":1719928800}
+{"o":3450.8672018552,"h":3469.1100995274,"l":3437.5342500982,"c":3455.1873057562,"v":363797.9700532726,"t":1719932400}
+{"o":3455.1873057562,"h":3469.7970542088,"l":3437.9381451532,"c":3467.2780149814,"v":415275.0716169775,"t":1719936000}
+{"o":3467.2780149814,"h":3490.9559253625,"l":3441.6863007943,"c":3489.6518812622,"v":377192.7208800667,"t":1719939600}
+{"o":3489.6518812622,"h":3574.1153860778,"l":3489.6310012238,"c":3560.8745375965,"v":581817.168605841,"t":1719943200}
+{"o":3560.8745375965,"h":3574.7143091461,"l":3541.8091708533,"c":3554.8952723608,"v":417606.7925655396,"t":1719946800}
+{"o":3554.8952723608,"h":3571.1397982632,"l":3545.2241694632,"c":3563.9753362364,"v":381720.7496608014,"t":1719950400}
+{"o":3563.9753362364,"h":3584.0027504099,"l":3559.0406146371,"c":3577.2587777694,"v":379008.3016905046,"t":1719954000}
+{"o":3577.2587777694,"h":3602.4830159348,"l":3577.2587777694,"c":3599.6587254371,"v":426719.6956516217,"t":1719957600}
+{"o":3599.6587254371,"h":3608.9140637903,"l":3577.3878138344,"c":3583.8965973345,"v":333395.4830547936,"t":1719961200}
+{"o":3583.8965973345,"h":3595.7238641775,"l":3569.8132687259,"c":3572.5175280831,"v":348149.0464593339,"t":1719964800}
+{"o":3572.5175280831,"h":3583.2813458694,"l":3534.0102903782,"c":3543.3427342925,"v":392233.4102589199,"t":1719968400}
+{"o":3543.3427342925,"h":3556.0804672604,"l":3528.4421665958,"c":3541.6698259239,"v":379555.4698628216,"t":1719972000}
+{"o":3541.6698259239,"h":3541.7130768346,"l":3476.4845546054,"c":3504.0660811809,"v":470600.438864796,"t":1719975600}
+{"o":3504.0660811809,"h":3504.6414785623,"l":3439.2319676798,"c":3449.2446785273,"v":433773.9189183369,"t":1719979200}
+{"o":3449.2446785273,"h":3478.6595160389,"l":3445.6843128565,"c":3477.1282440958,"v":355010.1147950381,"t":1719982800}
+{"o":3477.1282440958,"h":3484.1996544781,"l":3461.1095255549,"c":3464.0583405678,"v":324010.4082217272,"t":1719986400}
+{"o":3464.0583405678,"h":3467.4071570837,"l":3408.2528518311,"c":3409.270126592,"v":394168.6743788839,"t":1719990000}
+{"o":3409.270126592,"h":3416.9730465635,"l":3372.7336129841,"c":3405.9879644623,"v":386765.8445577747,"t":1719993600}
+{"o":3405.9879644623,"h":3426.6784542704,"l":3400.6878320687,"c":3408.9799314026,"v":347306.0921983253,"t":1719997200}
+{"o":3408.9799314026,"h":3409.0445493019,"l":3310.1698839328,"c":3355.0220123135,"v":745778.1137089829,"t":1720000800}
+{"o":3355.0220123135,"h":3360.0148319419,"l":3322.9141076061,"c":3352.2743320276,"v":531377.5968049475,"t":1720004400}
+{"o":3352.2743320276,"h":3352.2743320276,"l":3279.0575737165,"c":3295.2341129385,"v":574868.0654576035,"t":1720008000}
+{"o":3295.2341129385,"h":3356.4922217128,"l":3283.4279385796,"c":3354.0157749894,"v":605205.8278879094,"t":1720011600}
+{"o":3354.0157749894,"h":3358.7341958202,"l":3297.5634863723,"c":3299.4046454945,"v":523425.7642651403,"t":1720015200}
+{"o":3299.4046454945,"h":3325.5808543771,"l":3282.33626764,"c":3299.4738201104,"v":543540.3510117116,"t":1720018800}
+{"o":3299.4738201104,"h":3332.5071614166,"l":3285.2369199159,"c":3318.5072414215,"v":531344.8877679564,"t":1720022400}
+{"o":3318.5072414215,"h":3325.6697463418,"l":3290.843568509,"c":3307.1333985459,"v":423864.2898625972,"t":1720026000}
+{"o":3307.1333985459,"h":3319.1456203995,"l":3289.83110795,"c":3301.340978611,"v":507949.1727475985,"t":1720029600}
+{"o":3301.340978611,"h":3302.6705113867,"l":3244.4372524342,"c":3269.5732286799,"v":674259.463797737,"t":1720033200}
+{"o":3269.5732286799,"h":3294.9676123171,"l":3256.1310114015,"c":3259.8463909041,"v":449854.5630484985,"t":1720036800}
+{"o":3259.8463909041,"h":3308.7273977915,"l":3242.8178241792,"c":3300.2755214052,"v":473242.4496856453,"t":1720040400}
+{"o":3300.2755214052,"h":3305.0675626188,"l":3274.1949606434,"c":3292.2354848478,"v":384714.3465735487,"t":1720044000}
+{"o":3292.2354848478,"h":3292.6325023678,"l":3268.6448118731,"c":3278.8377594687,"v":366379.03216235,"t":1720047600}
+{"o":3278.8377594687,"h":3324.9675515677,"l":3278.2374140594,"c":3293.1743596661,"v":398622.9926202913,"t":1720051200}
+{"o":3293.1743596661,"h":3297.0994608366,"l":3098.9543132828,"c":3125.3950990868,"v":911354.5572387972,"t":1720054800}
+{"o":3125.3950990868,"h":3187.53418403,"l":3095.5724916179,"c":3173.6108128064,"v":590325.7651318145,"t":1720058400}
+{"o":3173.6108128064,"h":3197.4301930314,"l":3157.8447662744,"c":3193.7621024708,"v":385623.4620555942,"t":1720062000}
+{"o":3193.7621024708,"h":3199.3302250261,"l":3172.9418150533,"c":3182.3618314141,"v":320182.5476418,"t":1720065600}
+{"o":3182.3618314141,"h":3186.1019339398,"l":3165.8819063438,"c":3168.5956462358,"v":323281.6738264275,"t":1720069200}
+{"o":3168.5956462358,"h":3169.4372061597,"l":3118.4313758794,"c":3136.1814155138,"v":494629.9495688727,"t":1720072800}
+{"o":3136.1814155138,"h":3150.7623791104,"l":3120.3149221319,"c":3129.5620589264,"v":501282.901825516,"t":1720076400}
+{"o":3129.5620589264,"h":3159.560480719,"l":3093.426517205,"c":3153.1002650049,"v":573967.9634972234,"t":1720080000}
+{"o":3153.1002650049,"h":3163.9907233434,"l":3113.0845095733,"c":3128.3145565572,"v":552642.8083223833,"t":1720083600}
+{"o":3128.3145565572,"h":3131.5148598627,"l":3082.1267146527,"c":3128.1747796791,"v":612034.7894975728,"t":1720087200}
+{"o":3128.1747796791,"h":3134.6214077048,"l":3085.4200013284,"c":3092.0010823252,"v":432090.9658292082,"t":1720090800}
+{"o":3092.0010823252,"h":3131.6054615176,"l":3080.1709868024,"c":3100.5481604964,"v":505174.9807639095,"t":1720094400}
+{"o":3100.5481604964,"h":3110.5594971964,"l":3022.4618122454,"c":3102.5807287114,"v":807402.5763075373,"t":1720098000}
+{"o":3102.5807287114,"h":3151.0067853612,"l":3082.3655343397,"c":3129.3259607562,"v":568491.6172112636,"t":1720101600}
+{"o":3129.3259607562,"h":3166.0850867448,"l":3113.095178017,"c":3153.4141522629,"v":512038.7461202969,"t":1720105200}
+{"o":3153.4141522629,"h":3154.4876076946,"l":3120.6147564,"c":3150.7985151303,"v":463616.5596921422,"t":1720108800}
+{"o":3150.7985151303,"h":3158.770312429,"l":3138.1174315647,"c":3150.8351129784,"v":414266.1775774296,"t":1720112400}
+{"o":3150.8351129784,"h":3151.2736740381,"l":3114.9771398369,"c":3123.1531150907,"v":522155.5287312164,"t":1720116000}
+{"o":3123.1531150907,"h":3167.6990389559,"l":3120.8541646392,"c":3122.1334631797,"v":531756.2959259801,"t":1720119600}
+{"o":3122.1334631797,"h":3146.4073753715,"l":3107.1363549449,"c":3145.6093080685,"v":421420.0892092537,"t":1720123200}
+{"o":3145.6093080685,"h":3160.6366125184,"l":3129.917159747,"c":3144.3551767833,"v":415012.4048317102,"t":1720126800}
+{"o":3144.3551767833,"h":3153.1811654127,"l":3084.1244091097,"c":3085.5515853605,"v":533189.272856831,"t":1720130400}
+{"o":3085.5515853605,"h":3088.1630941229,"l":2965.3869441784,"c":2979.3217938303,"v":710010.1998925213,"t":1720134000}
+{"o":2979.3217938303,"h":3006.9471716715,"l":2892.135024809,"c":2995.0164353906,"v":957584.8472615435,"t":1720137600}
+{"o":2995.0164353906,"h":3006.6564948255,"l":2925.7985656682,"c":2998.1820754856,"v":562516.5742446482,"t":1720141200}
+{"o":2998.1820754856,"h":2998.9376497763,"l":2843.9033814716,"c":2893.779558078,"v":690802.9049176318,"t":1720144800}
+{"o":2893.779558078,"h":2900.1800331797,"l":2827.477357489,"c":2882.0509047968,"v":1040722.5816321212,"t":1720148400}
+{"o":2882.0509047968,"h":2954.7231311305,"l":2826.2654752604,"c":2923.4961824362,"v":796729.7122081466,"t":1720152000}
+{"o":2923.4961824362,"h":2975.5489733737,"l":2920.0870661477,"c":2966.2058135233,"v":482302.4567835736,"t":1720155600}
+{"o":2966.2058135233,"h":2966.7595813348,"l":2901.781704335,"c":2915.0945248831,"v":444240.1274185434,"t":1720159200}
+{"o":2915.0945248831,"h":2960.0205932079,"l":2895.453184486,"c":2954.1663253306,"v":480863.3343849115,"t":1720162800}
+{"o":2954.1663253306,"h":2961.6013021237,"l":2856.62097518,"c":2862.4762128906,"v":435229.8058081821,"t":1720166400}
+{"o":2862.4762128906,"h":2948.5321849672,"l":2845.9564909863,"c":2940.4913033796,"v":474554.3746619434,"t":1720170000}
+{"o":2940.4913033796,"h":3021.2575772829,"l":2930.6962189118,"c":2995.9110295662,"v":538655.0911165734,"t":1720173600}
+{"o":2995.9110295662,"h":3048.5540317324,"l":2992.0835064037,"c":3031.5945107316,"v":516325.6572265381,"t":1720177200}
+{"o":3031.5945107316,"h":3093.3867601667,"l":2999.5347509032,"c":3003.0176528,"v":671616.0321222281,"t":1720180800}
+{"o":3003.0176528,"h":3110.8927653765,"l":2993.5883919105,"c":3105.2011067858,"v":644175.8970774054,"t":1720184400}
+{"o":3105.2011067858,"h":3115.3290535488,"l":3052.2148382425,"c":3093.2884916477,"v":627980.5575979665,"t":1720188000}
+{"o":3093.2884916477,"h":3145.7365777414,"l":3079.7788828077,"c":3144.0602125715,"v":785021.1133133317,"t":1720191600}
+{"o":3144.0602125715,"h":3177.6595698773,"l":3109.4744048914,"c":3137.3869215351,"v":796391.6506689243,"t":1720195200}
+{"o":3137.3869215351,"h":3157.9028642535,"l":3115.4296268454,"c":3144.9128335612,"v":578673.147191552,"t":1720198800}
+{"o":3144.9128335612,"h":3168.9290373945,"l":3125.3727022088,"c":3163.6345545989,"v":612166.731288582,"t":1720202400}
+{"o":3163.6345545989,"h":3167.6317180609,"l":3134.3297479696,"c":3146.7367476117,"v":465465.7425345539,"t":1720206000}
+{"o":3146.7367476117,"h":3159.1002936304,"l":3128.5614741523,"c":3153.9491603403,"v":379920.6241171297,"t":1720209600}
+{"o":3153.9491603403,"h":3165.0931126217,"l":3134.7848215532,"c":3140.9075544681,"v":395985.8762017559,"t":1720213200}
+{"o":3140.9075544681,"h":3155.2149776702,"l":3124.3159059969,"c":3129.2743048103,"v":413716.2748283896,"t":1720216800}
+{"o":3129.2743048103,"h":3146.1888223347,"l":3127.9291785409,"c":3131.8074850591,"v":415087.415124178,"t":1720220400}
+{"o":3131.8074850591,"h":3215.1471166734,"l":3112.2946731282,"c":3147.5579891265,"v":579113.3444109557,"t":1720224000}
+{"o":3147.5579891265,"h":3153.8246400284,"l":3108.0328482255,"c":3111.4909374908,"v":410339.2374010619,"t":1720227600}
+{"o":3111.4909374908,"h":3123.7338548394,"l":3085.4340443705,"c":3114.1083435103,"v":395595.7704125076,"t":1720231200}
+{"o":3114.1083435103,"h":3143.9558242017,"l":3111.8883453838,"c":3133.0590148795,"v":373894.4744577937,"t":1720234800}
+{"o":3133.0590148795,"h":3144.114756284,"l":3113.1654579157,"c":3114.442562247,"v":358668.4851288762,"t":1720238400}
+{"o":3114.442562247,"h":3145.079070441,"l":3113.6857752284,"c":3134.1075615942,"v":324160.5591193175,"t":1720242000}
+{"o":3134.1075615942,"h":3188.5161343189,"l":3131.9868231233,"c":3168.1395569272,"v":342899.0087891023,"t":1720245600}
+{"o":3168.1395569272,"h":3207.4968615452,"l":3161.1391848273,"c":3193.7231904175,"v":446444.1009294536,"t":1720249200}
+{"o":3193.7231904175,"h":3218.6009401725,"l":3181.315410494,"c":3196.3188372535,"v":358725.1117361209,"t":1720252800}
+{"o":3196.3188372535,"h":3262.9250336894,"l":3187.446594292,"c":3260.6592150904,"v":421278.0026690328,"t":1720256400}
+{"o":3260.6592150904,"h":3277.3175373165,"l":3249.3169240604,"c":3256.7828995215,"v":410798.6274721554,"t":1720260000}
+{"o":3256.7828995215,"h":3259.2057861156,"l":3229.0477899037,"c":3234.0242031265,"v":350307.412450643,"t":1720263600}
+{"o":3234.0242031265,"h":3244.0734142035,"l":3212.3523460267,"c":3234.5099514732,"v":410534.8503348998,"t":1720267200}
+{"o":3234.5099514732,"h":3271.4306887158,"l":3221.8430666394,"c":3248.4192017507,"v":485127.3238838759,"t":1720270800}
+{"o":3248.4192017507,"h":3268.1126728752,"l":3222.764958143,"c":3258.8394545151,"v":519563.1567622553,"t":1720274400}
+{"o":3258.8394545151,"h":3313.2065247493,"l":3247.3547468177,"c":3307.0122056795,"v":594053.563571525,"t":1720278000}
+{"o":3307.0122056795,"h":3346.3059981072,"l":3283.0258342786,"c":3320.5236950164,"v":579379.4004278713,"t":1720281600}
+{"o":3320.5236950164,"h":3334.2766675292,"l":3306.2266808701,"c":3319.7030774958,"v":509760.6427510891,"t":1720285200}
+{"o":3319.7030774958,"h":3325.2507603965,"l":3304.5919349678,"c":3319.9176636583,"v":442912.5621875931,"t":1720288800}
+{"o":3319.9176636583,"h":3335.3023626954,"l":3311.2585137475,"c":3328.592672299,"v":369072.9621721618,"t":1720292400}
+{"o":3328.592672299,"h":3350.6169524115,"l":3313.9177693742,"c":3321.6814017062,"v":406285.5631922735,"t":1720296000}
+{"o":3321.6814017062,"h":3362.9275712971,"l":3320.1771993942,"c":3333.4742773862,"v":457760.1256534689,"t":1720299600}
+{"o":3333.4742773862,"h":3357.2711185511,"l":3332.4891475638,"c":3353.8712136121,"v":449575.7026876512,"t":1720303200}
+{"o":3353.8712136121,"h":3357.9678462578,"l":3327.2996088122,"c":3333.6442483369,"v":359728.6974145039,"t":1720306800}
+{"o":3333.6442483369,"h":3340.678001042,"l":3288.5948052399,"c":3291.5713532242,"v":382506.2548818088,"t":1720310400}
+{"o":3291.5713532242,"h":3312.1269158252,"l":3267.5024491836,"c":3291.1358609456,"v":461224.8543372881,"t":1720314000}
+{"o":3291.1358609456,"h":3333.6943366607,"l":3290.1972841187,"c":3322.6500600698,"v":347504.0991042362,"t":1720317600}
+{"o":3322.6500600698,"h":3324.5126910526,"l":3283.2034504789,"c":3312.4742830545,"v":298590.8270201233,"t":1720321200}
+{"o":3312.4742830545,"h":3312.6134867856,"l":3245.9256029632,"c":3249.6376397569,"v":326284.9603330623,"t":1720324800}
+{"o":3249.6376397569,"h":3272.5310092853,"l":3229.0152150736,"c":3265.2758834582,"v":341075.614035044,"t":1720328400}
+{"o":3265.2758834582,"h":3286.8600908194,"l":3255.0175466324,"c":3258.0232888186,"v":356715.5333780599,"t":1720332000}
+{"o":3258.0232888186,"h":3275.2333664353,"l":3215.5032819461,"c":3242.7243578115,"v":345617.2256957644,"t":1720335600}
+{"o":3242.7243578115,"h":3256.5765672008,"l":3233.9024491667,"c":3251.1044453047,"v":312079.3675601568,"t":1720339200}
+{"o":3251.1044453047,"h":3272.3862209727,"l":3243.6164054037,"c":3261.7433168633,"v":331883.3881618219,"t":1720342800}
+{"o":3261.7433168633,"h":3278.725870493,"l":3245.0103670657,"c":3255.08414062,"v":360811.9124219614,"t":1720346400}
+{"o":3255.08414062,"h":3266.2301973149,"l":3244.2418836139,"c":3261.2309253231,"v":418191.6244116918,"t":1720350000}
+{"o":3261.2309253231,"h":3281.2233710565,"l":3233.0653168096,"c":3255.6567566065,"v":388291.9671680512,"t":1720353600}
+{"o":3255.6567566065,"h":3256.5431223246,"l":3180.6063924864,"c":3188.1795893589,"v":515776.5437616388,"t":1720357200}
+{"o":3188.1795893589,"h":3200.1283635104,"l":3159.3778135007,"c":3192.6690745323,"v":534130.6551056954,"t":1720360800}
+{"o":3192.6690745323,"h":3217.8397966695,"l":3169.8356225731,"c":3194.573202114,"v":475926.1817509703,"t":1720364400}
+{"o":3194.573202114,"h":3231.9813886764,"l":3188.2177991302,"c":3222.4976466073,"v":435523.5580831851,"t":1720368000}
+{"o":3222.4976466073,"h":3236.7278777638,"l":3197.6229131016,"c":3232.0817716201,"v":420614.3771912426,"t":1720371600}
+{"o":3232.0817716201,"h":3252.9122642736,"l":3212.8113155972,"c":3214.5887420087,"v":385852.7642268648,"t":1720375200}
+{"o":3214.5887420087,"h":3225.2572529482,"l":3195.7287918711,"c":3201.0910172356,"v":387539.7323783992,"t":1720378800}
+{"o":3201.0910172356,"h":3212.8707096262,"l":3180.543046992,"c":3188.606754356,"v":419226.2272878431,"t":1720382400}
+{"o":3188.606754356,"h":3190.7731427877,"l":3101.1515853543,"c":3128.9500001765,"v":585211.0202853159,"t":1720386000}
+{"o":3128.9500001765,"h":3148.7870038439,"l":3087.1150877235,"c":3099.8395216828,"v":446431.4396798261,"t":1720389600}
+{"o":3099.8395216828,"h":3115.3664404534,"l":3041.0678194708,"c":3067.1910581881,"v":676291.2808796497,"t":1720393200}
+{"o":3067.1910581881,"h":3099.2988506144,"l":3000.6203500416,"c":3008.8519446908,"v":647867.0323615358,"t":1720396800}
+{"o":3008.8519446908,"h":3025.8101601565,"l":2916.2944861445,"c":3021.918615056,"v":817420.7844663307,"t":1720400400}
+{"o":3021.918615056,"h":3081.4822105455,"l":2996.1972801486,"c":3052.4399698604,"v":621088.0729438713,"t":1720404000}
+{"o":3052.4399698604,"h":3078.0987024074,"l":3032.6977945034,"c":3047.3324714567,"v":394218.3430524495,"t":1720407600}
+{"o":3047.3324714567,"h":3111.028198703,"l":3028.0547525148,"c":3101.4021196372,"v":423557.4511331461,"t":1720411200}
+{"o":3101.4021196372,"h":3122.1305902686,"l":3074.5466260526,"c":3096.1017883789,"v":401463.6853669541,"t":1720414800}
+{"o":3096.1017883789,"h":3117.1873527663,"l":3077.6746018875,"c":3090.4033723316,"v":398131.1415566601,"t":1720418400}
+{"o":3090.4033723316,"h":3098.2100942025,"l":3067.1174313722,"c":3091.5808358082,"v":402007.8592896141,"t":1720422000}
+{"o":3091.5808358082,"h":3276.4046827839,"l":3084.7612537639,"c":3274.4041761837,"v":824873.7987334527,"t":1720425600}
+{"o":3274.4041761837,"h":3302.4367282758,"l":3238.6961770347,"c":3254.0331670245,"v":706988.9583203971,"t":1720429200}
+{"o":3254.0331670245,"h":3284.2026900592,"l":3213.0944399368,"c":3225.9277359189,"v":502339.3796130496,"t":1720432800}
+{"o":3225.9277359189,"h":3303.8694718876,"l":3223.9789427699,"c":3275.8986177967,"v":498641.2902834364,"t":1720436400}
+{"o":3275.8986177967,"h":3308.1880109893,"l":3247.6047506395,"c":3274.1395944716,"v":480572.5239941087,"t":1720440000}
+{"o":3274.1395944716,"h":3295.6403512885,"l":3254.8815908799,"c":3278.2720898706,"v":622486.2741010414,"t":1720443600}
+{"o":3278.2720898706,"h":3298.1406035806,"l":3116.1064400082,"c":3222.8441944261,"v":991997.8577784733,"t":1720447200}
+{"o":3222.8441944261,"h":3267.3411638931,"l":3185.0524464786,"c":3200.5344046891,"v":738949.3877322805,"t":1720450800}
+{"o":3200.5344046891,"h":3229.7137146545,"l":3140.9671609044,"c":3182.4128497893,"v":747343.5709710331,"t":1720454400}
+{"o":3182.4128497893,"h":3211.165390188,"l":3163.8182384809,"c":3192.5286517689,"v":709521.8340492779,"t":1720458000}
+{"o":3192.5286517689,"h":3219.5328445193,"l":3178.4142679356,"c":3212.4471634269,"v":533880.9908435933,"t":1720461600}
+{"o":3212.4471634269,"h":3228.2503212059,"l":3197.2749971703,"c":3223.7736872773,"v":436221.4556645715,"t":1720465200}
+{"o":3223.7736872773,"h":3271.5533677164,"l":3201.8118995853,"c":3230.9915710751,"v":532153.4309421378,"t":1720468800}
+{"o":3230.9915710751,"h":3288.0700274236,"l":3226.1157709117,"c":3264.896807431,"v":596850.5561715915,"t":1720472400}
+{"o":3264.896807431,"h":3287.6444668281,"l":3253.9818729917,"c":3269.8928872931,"v":449747.0395298139,"t":1720476000}
+{"o":3269.8928872931,"h":3274.8446029479,"l":3227.205979054,"c":3260.37575497,"v":547241.5604348236,"t":1720479600}
+{"o":3260.37575497,"h":3260.37575497,"l":3206.0228162289,"c":3220.6428730773,"v":785473.7281446257,"t":1720483200}
+{"o":3220.6428730773,"h":3289.6745037233,"l":3192.3012961078,"c":3198.0514497376,"v":612206.0245988207,"t":1720486800}
+{"o":3198.0514497376,"h":3261.3461852806,"l":3180.8146991216,"c":3258.1550967142,"v":445698.1555007183,"t":1720490400}
+{"o":3258.1550967142,"h":3279.3249433046,"l":3228.8646231211,"c":3273.1022601501,"v":497467.4654108101,"t":1720494000}
+{"o":3273.1022601501,"h":3301.7513744474,"l":3265.1681498348,"c":3281.5743994114,"v":460415.3720568548,"t":1720497600}
+{"o":3281.5743994114,"h":3300.4536407619,"l":3274.2492445658,"c":3298.7195972728,"v":454709.0468169341,"t":1720501200}
+{"o":3298.7195972728,"h":3341.7209422069,"l":3283.279796705,"c":3326.1922762395,"v":492704.8244554839,"t":1720504800}
+{"o":3326.1922762395,"h":3340.9911986532,"l":3305.8196056102,"c":3311.7440760168,"v":425737.6000128931,"t":1720508400}
+{"o":3311.7440760168,"h":3360.288984057,"l":3297.1387396511,"c":3321.9215243632,"v":444273.6198395443,"t":1720512000}
+{"o":3321.9215243632,"h":3338.5438922622,"l":3302.3935928189,"c":3304.5235033893,"v":367393.1998626846,"t":1720515600}
+{"o":3304.5235033893,"h":3313.0706681029,"l":3282.306372625,"c":3296.1323718325,"v":370325.7441854259,"t":1720519200}
+{"o":3296.1323718325,"h":3312.0988509572,"l":3269.9477293225,"c":3308.5881112715,"v":404425.3610221427,"t":1720522800}
+{"o":3308.5881112715,"h":3316.7857948141,"l":3282.857605937,"c":3286.7034998364,"v":334338.2342936791,"t":1720526400}
+{"o":3286.7034998364,"h":3298.3400237556,"l":3256.0123648555,"c":3277.9542690383,"v":557995.481824737,"t":1720530000}
+{"o":3277.9542690383,"h":3331.291025401,"l":3242.4911662535,"c":3243.4294818975,"v":679936.7378977146,"t":1720533600}
+{"o":3243.4294818975,"h":3278.1704032331,"l":3232.1385992828,"c":3275.7662623776,"v":533254.1306221337,"t":1720537200}
+{"o":3275.7662623776,"h":3324.4565443667,"l":3265.6048487244,"c":3324.4565443667,"v":530757.983969096,"t":1720540800}
+{"o":3324.4565443667,"h":3334.0433270169,"l":3285.838405574,"c":3296.4943228582,"v":481164.1867945208,"t":1720544400}
+{"o":3296.4943228582,"h":3339.9200255565,"l":3286.6893666273,"c":3323.9577959491,"v":567974.3287946231,"t":1720548000}
+{"o":3323.9577959491,"h":3325.7968883925,"l":3301.8438664816,"c":3311.9204826872,"v":542218.5674688392,"t":1720551600}
+{"o":3311.9204826872,"h":3345.4920741223,"l":3308.632448994,"c":3324.3923801223,"v":476530.965465136,"t":1720555200}
+{"o":3324.3923801223,"h":3341.3113054108,"l":3306.6305217785,"c":3310.1789039677,"v":381465.2329936979,"t":1720558800}
+{"o":3310.1789039677,"h":3320.5884833569,"l":3284.5104805097,"c":3294.2113740439,"v":470411.85995593,"t":1720562400}
+{"o":3294.2113740439,"h":3309.5320962033,"l":3286.2790210181,"c":3295.4363250258,"v":472602.0507699773,"t":1720566000}
+{"o":3295.4363250258,"h":3296.8384876864,"l":3239.6880980027,"c":3242.5625935609,"v":462356.8191102295,"t":1720569600}
+{"o":3242.5625935609,"h":3279.4797744938,"l":3230.1855353372,"c":3267.9753395172,"v":419685.6430075396,"t":1720573200}
+{"o":3267.9753395172,"h":3289.6697848174,"l":3250.4758095103,"c":3286.1688103317,"v":373723.4798625031,"t":1720576800}
+{"o":3286.1688103317,"h":3305.8168962081,"l":3273.7995909748,"c":3303.3638253048,"v":341962.2014566052,"t":1720580400}
+{"o":3303.3638253048,"h":3394.5701287333,"l":3303.277782655,"c":3385.440797415,"v":544832.5979582431,"t":1720584000}
+{"o":3385.440797415,"h":3405.8683606069,"l":3351.7814549037,"c":3358.0432514608,"v":442582.0085950073,"t":1720587600}
+{"o":3358.0432514608,"h":3380.3089003933,"l":3344.8929964591,"c":3378.0257440763,"v":372923.6984087117,"t":1720591200}
+{"o":3378.0257440763,"h":3380.4861663797,"l":3338.1354805306,"c":3359.9626184171,"v":355798.8118433886,"t":1720594800}
+{"o":3359.9626184171,"h":3368.254248462,"l":3340.6898311675,"c":3355.8157564555,"v":365962.2799747619,"t":1720598400}
+{"o":3355.8157564555,"h":3356.032655012,"l":3318.4279926384,"c":3334.0725221962,"v":381445.2210711609,"t":1720602000}
+{"o":3334.0725221962,"h":3355.4892203628,"l":3325.8117963925,"c":3354.4618491816,"v":375954.5003533348,"t":1720605600}
+{"o":3354.4618491816,"h":3356.0259111328,"l":3316.9954029514,"c":3328.2618238648,"v":392707.6922739238,"t":1720609200}
+{"o":3328.2618238648,"h":3337.9042276539,"l":3278.2553997147,"c":3309.7393754081,"v":567411.42219001,"t":1720612800}
+{"o":3309.7393754081,"h":3331.4679379946,"l":3288.9964310488,"c":3306.1187303378,"v":612797.066012159,"t":1720616400}
+{"o":3306.1187303378,"h":3320.5570587808,"l":3266.1087831858,"c":3281.4468478843,"v":509692.2127064443,"t":1720620000}
+{"o":3281.4468478843,"h":3303.6340906423,"l":3262.6180832545,"c":3289.5658608732,"v":990190.0194930144,"t":1720623600}
+{"o":3289.5658608732,"h":3323.6566730145,"l":3283.5007662137,"c":3290.8946125169,"v":440997.2011981402,"t":1720627200}
+{"o":3290.8946125169,"h":3292.279186042,"l":3270.551733279,"c":3287.833257228,"v":435190.6511650305,"t":1720630800}
+{"o":3287.833257228,"h":3299.584159642,"l":3276.13567451,"c":3283.4242693737,"v":473433.9773272444,"t":1720634400}
+{"o":3283.4242693737,"h":3295.8564589692,"l":3271.0507572719,"c":3288.0330584296,"v":485196.3964347927,"t":1720638000}
+{"o":3288.0330584296,"h":3299.1273654165,"l":3275.1960985096,"c":3283.224476021,"v":397301.6905068492,"t":1720641600}
+{"o":3283.224476021,"h":3292.9376090582,"l":3268.5071702711,"c":3291.1692314513,"v":362693.7914521456,"t":1720645200}
+{"o":3291.1692314513,"h":3309.4415285673,"l":3289.0598550009,"c":3299.8696493356,"v":332447.2934655145,"t":1720648800}
+{"o":3299.8696493356,"h":3320.1271458904,"l":3292.5144658692,"c":3310.0707329884,"v":352858.4293778132,"t":1720652400}
+{"o":3310.0707329884,"h":3310.0707329884,"l":3271.6716885251,"c":3302.3728887217,"v":391169.531095761,"t":1720656000}
+{"o":3302.3728887217,"h":3334.5462550762,"l":3279.4041617884,"c":3328.0597265733,"v":422195.178548176,"t":1720659600}
+{"o":3328.0597265733,"h":3337.7200854906,"l":3302.9304554762,"c":3302.9304554762,"v":407606.4791829268,"t":1720663200}
+{"o":3302.9304554762,"h":3307.8901234419,"l":3243.9624340487,"c":3269.142509683,"v":393164.1191655749,"t":1720666800}
+{"o":3269.142509683,"h":3284.8014724585,"l":3263.6248299077,"c":3276.2930691345,"v":318101.339574535,"t":1720670400}
+{"o":3276.2930691345,"h":3294.0161093525,"l":3268.0328095075,"c":3289.9502554654,"v":325019.9180183523,"t":1720674000}
+{"o":3289.9502554654,"h":3304.2332833114,"l":3282.5672109602,"c":3296.4534693437,"v":325150.3566616194,"t":1720677600}
+{"o":3296.4534693437,"h":3321.961841554,"l":3288.7517090649,"c":3311.1676943205,"v":351514.791539403,"t":1720681200}
+{"o":3311.1676943205,"h":3331.7225461323,"l":3311.1676943205,"c":3320.2007224915,"v":387202.8200313373,"t":1720684800}
+{"o":3320.2007224915,"h":3331.6543361848,"l":3317.0270563546,"c":3325.3322013838,"v":344030.1387993866,"t":1720688400}
+{"o":3325.3322013838,"h":3335.3104208717,"l":3312.5508034527,"c":3333.283221041,"v":409439.959266478,"t":1720692000}
+{"o":3333.283221041,"h":3355.9272208169,"l":3332.4614674582,"c":3347.9506875999,"v":350337.1897598565,"t":1720695600}
+{"o":3347.9506875999,"h":3400.0774834034,"l":3334.7366743287,"c":3350.1955667617,"v":635060.9534071966,"t":1720699200}
+{"o":3350.1955667617,"h":3352.5406553448,"l":3306.8179702559,"c":3318.2180701548,"v":619479.49509898,"t":1720702800}
+{"o":3318.2180701548,"h":3324.4370741962,"l":3263.6407607533,"c":3281.9888841116,"v":597295.5506251164,"t":1720706400}
+{"o":3281.9888841116,"h":3291.2227738678,"l":3201.7224643711,"c":3226.2507830571,"v":553304.5346460353,"t":1720710000}
+{"o":3226.2507830571,"h":3240.3278951279,"l":3201.4392129879,"c":3223.656692958,"v":529238.5089145227,"t":1720713600}
+{"o":3223.656692958,"h":3239.5416730996,"l":3199.1479179137,"c":3220.9206327964,"v":536011.4700606554,"t":1720717200}
+{"o":3220.9206327964,"h":3236.7593371395,"l":3213.7412273012,"c":3231.9481185717,"v":396003.4037139569,"t":1720720800}
+{"o":3231.9481185717,"h":3235.1923347296,"l":3176.9450395769,"c":3183.3836448912,"v":477045.2312580227,"t":1720724400}
+{"o":3183.3836448912,"h":3208.5922322486,"l":3161.9607378247,"c":3192.9752538529,"v":536673.9437157301,"t":1720728000}
+{"o":3192.9752538529,"h":3204.859480758,"l":3167.0700573843,"c":3185.3110574155,"v":434790.9870106383,"t":1720731600}
+{"o":3185.3110574155,"h":3196.45204007,"l":3168.504313709,"c":3187.8919578041,"v":395488.7135507265,"t":1720735200}
+{"o":3187.8919578041,"h":3193.1402365099,"l":3161.9436915831,"c":3163.4659247398,"v":394716.3377949732,"t":1720738800}
+{"o":3163.4659247398,"h":3195.8602005062,"l":3157.1909542568,"c":3165.9822247271,"v":417248.1711638613,"t":1720742400}
+{"o":3165.9822247271,"h":3179.6433796328,"l":3115.5465358976,"c":3176.5058910811,"v":522926.1087710114,"t":1720746000}
+{"o":3176.5058910811,"h":3220.6178786646,"l":3165.2618418038,"c":3217.5718825679,"v":351480.8502693304,"t":1720749600}
+{"o":3217.5718825679,"h":3217.5718825679,"l":3172.4263015163,"c":3182.1624522246,"v":403705.7232341668,"t":1720753200}
+{"o":3182.1624522246,"h":3189.8501066978,"l":3157.269593938,"c":3172.6044383605,"v":374401.0234814097,"t":1720756800}
+{"o":3172.6044383605,"h":3174.963039344,"l":3148.6485221678,"c":3160.49263329,"v":321856.5040246532,"t":1720760400}
+{"o":3160.49263329,"h":3198.4582603579,"l":3156.6249042533,"c":3176.867126786,"v":316270.2583974063,"t":1720764000}
+{"o":3176.867126786,"h":3186.9499198709,"l":3136.794848006,"c":3157.5887933572,"v":315978.1845642803,"t":1720767600}
+{"o":3157.5887933572,"h":3166.7617579259,"l":3146.3728070182,"c":3165.6079404925,"v":327596.2905157259,"t":1720771200}
+{"o":3165.6079404925,"h":3168.2576718886,"l":3130.2867753181,"c":3138.9342802106,"v":322207.3411233291,"t":1720774800}
+{"o":3138.9342802106,"h":3160.6265740441,"l":3123.8925312001,"c":3159.360166175,"v":331511.694057518,"t":1720778400}
+{"o":3159.360166175,"h":3166.769100541,"l":3150.9030393828,"c":3162.1140683298,"v":292965.0005815951,"t":1720782000}
+{"o":3162.1140683298,"h":3203.3605451571,"l":3157.9947626576,"c":3188.5331572631,"v":442141.3095462506,"t":1720785600}
+{"o":3188.5331572631,"h":3246.5790195678,"l":3185.0834595766,"c":3234.4347432021,"v":481197.4168581703,"t":1720789200}
+{"o":3234.4347432021,"h":3244.067063187,"l":3210.2036086115,"c":3214.2360145133,"v":470151.2840310354,"t":1720792800}
+{"o":3214.2360145133,"h":3249.3837467309,"l":3212.6655261392,"c":3235.8094608163,"v":465314.62933915,"t":1720796400}
+{"o":3235.8094608163,"h":3250.4702442995,"l":3212.6242341904,"c":3227.0522671192,"v":373717.2056858873,"t":1720800000}
+{"o":3227.0522671192,"h":3244.1394277668,"l":3215.1132402902,"c":3239.3647962848,"v":405635.6352824556,"t":1720803600}
+{"o":3239.3647962848,"h":3277.2168952272,"l":3230.8249277539,"c":3261.9818815768,"v":557041.3578026282,"t":1720807200}
+{"o":3261.9818815768,"h":3267.1933107759,"l":3227.0244288433,"c":3229.5484348457,"v":501125.1766192276,"t":1720810800}
+{"o":3229.5484348457,"h":3232.3145482682,"l":3186.4206146421,"c":3218.790208142,"v":417951.0372513678,"t":1720814400}
+{"o":3218.790208142,"h":3224.3249132779,"l":3206.3529158405,"c":3222.3753960092,"v":367082.1758355548,"t":1720818000}
+{"o":3222.3753960092,"h":3235.9466551854,"l":3216.9017880308,"c":3235.9466551854,"v":289633.8642782128,"t":1720821600}
+{"o":3235.9466551854,"h":3252.8463684751,"l":3229.252619371,"c":3250.6469581049,"v":298949.1145233408,"t":1720825200}
+{"o":3250.6469581049,"h":3252.39436486,"l":3232.3148889389,"c":3241.7514578081,"v":332414.4468712399,"t":1720828800}
+{"o":3241.7514578081,"h":3261.3134440439,"l":3237.4051155565,"c":3242.2345522669,"v":300329.2566137347,"t":1720832400}
+{"o":3242.2345522669,"h":3244.6245675664,"l":3224.6049036469,"c":3242.1124325549,"v":242527.0318058105,"t":1720836000}
+{"o":3242.1124325549,"h":3248.2959508117,"l":3234.7941386892,"c":3236.085741355,"v":265637.8598647113,"t":1720839600}
+{"o":3236.085741355,"h":3238.8374314841,"l":3219.1507650825,"c":3221.8589473455,"v":283818.9223297379,"t":1720843200}
+{"o":3221.8589473455,"h":3245.7819277212,"l":3216.7557063934,"c":3245.7819277212,"v":294706.668061144,"t":1720846800}
+{"o":3245.7819277212,"h":3252.6331264635,"l":3234.7702614136,"c":3239.6154407235,"v":295041.9977639352,"t":1720850400}
+{"o":3239.6154407235,"h":3250.3860453206,"l":3232.5622850655,"c":3248.691267826,"v":273923.7153595199,"t":1720854000}
+{"o":3248.691267826,"h":3255.1095349964,"l":3229.2447741842,"c":3231.0886019099,"v":286257.8373889375,"t":1720857600}
+{"o":3231.0886019099,"h":3279.0187865418,"l":3227.7885512296,"c":3277.8863191912,"v":380345.4376556767,"t":1720861200}
+{"o":3277.8863191912,"h":3284.8538845856,"l":3246.1536476439,"c":3259.2108936359,"v":385374.2685988417,"t":1720864800}
+{"o":3259.2108936359,"h":3268.0950319135,"l":3249.2139605923,"c":3266.4901820326,"v":269786.4598555486,"t":1720868400}
+{"o":3266.4901820326,"h":3276.6329348284,"l":3257.0239228994,"c":3269.1223405508,"v":299162.3885087532,"t":1720872000}
+{"o":3269.1223405508,"h":3274.8032073582,"l":3256.0512280033,"c":3266.6950347297,"v":464531.6303176424,"t":1720875600}
+{"o":3266.6950347297,"h":3266.8824284378,"l":3246.4302046128,"c":3262.8500184723,"v":325851.882195506,"t":1720879200}
+{"o":3262.8500184723,"h":3275.8807248937,"l":3252.838821174,"c":3273.2903092382,"v":323846.5193242672,"t":1720882800}
+{"o":3273.2903092382,"h":3283.235918528,"l":3247.5422912271,"c":3255.5240183073,"v":432032.8840018091,"t":1720886400}
+{"o":3255.5240183073,"h":3260.7227043637,"l":3248.1488129507,"c":3256.3086921236,"v":446292.7465814211,"t":1720890000}
+{"o":3256.3086921236,"h":3261.728105956,"l":3245.3806670986,"c":3249.6387517213,"v":308103.0410603503,"t":1720893600}
+{"o":3249.6387517213,"h":3263.3019458971,"l":3248.9143980122,"c":3259.8789910418,"v":362875.2773827398,"t":1720897200}
+{"o":3259.8789910418,"h":3268.4873331557,"l":3256.5293076933,"c":3259.1644319119,"v":404515.7710825208,"t":1720900800}
+{"o":3259.1644319119,"h":3269.3544430938,"l":3250.3484006421,"c":3269.3350488111,"v":362562.204919482,"t":1720904400}
+{"o":3269.3350488111,"h":3315.4700441104,"l":3243.4997670802,"c":3313.7361143082,"v":572550.981166507,"t":1720908000}
+{"o":3313.7361143082,"h":3350.3240331272,"l":3299.2572901462,"c":3308.9742194733,"v":715800.3092422398,"t":1720911600}
+{"o":3308.9742194733,"h":3384.5885346525,"l":3307.7006988359,"c":3379.239112817,"v":522328.0621005843,"t":1720915200}
+{"o":3379.239112817,"h":3385.3815188506,"l":3349.7820226329,"c":3379.4579001386,"v":527905.2273014511,"t":1720918800}
+{"o":3379.4579001386,"h":3385.8782914832,"l":3338.1510546212,"c":3349.8794625902,"v":430858.160191827,"t":1720922400}
+{"o":3349.8794625902,"h":3371.4035804947,"l":3348.5265563,"c":3356.8583736071,"v":339775.6728077119,"t":1720926000}
+{"o":3356.8583736071,"h":3405.3822842178,"l":3354.4031927936,"c":3380.8457676118,"v":411323.2664318603,"t":1720929600}
+{"o":3380.8457676118,"h":3403.5777431422,"l":3362.6217441127,"c":3394.4263852559,"v":495864.0831183546,"t":1720933200}
+{"o":3394.4263852559,"h":3402.9544713573,"l":3366.5990899654,"c":3369.4123260573,"v":370328.4841020869,"t":1720936800}
+{"o":3369.4123260573,"h":3385.63393958,"l":3364.9892873112,"c":3375.7158769935,"v":329082.6713437625,"t":1720940400}
+{"o":3375.7158769935,"h":3395.0054664192,"l":3375.7158769935,"c":3390.2050604999,"v":360828.8563256355,"t":1720944000}
+{"o":3390.2050604999,"h":3426.0193700145,"l":3382.2481117992,"c":3417.8840820817,"v":461242.1344625698,"t":1720947600}
+{"o":3417.8840820817,"h":3422.2138606454,"l":3381.5285390179,"c":3383.4807467096,"v":384872.8424852718,"t":1720951200}
+{"o":3383.4807467096,"h":3396.2708201792,"l":3375.4884947738,"c":3378.4626009405,"v":428458.6770938764,"t":1720954800}
+{"o":3378.4626009405,"h":3381.4428416135,"l":3350.9111001725,"c":3356.518505909,"v":379244.3762534572,"t":1720958400}
+{"o":3356.518505909,"h":3376.3766242717,"l":3355.5300105111,"c":3367.6540405195,"v":459894.0211440224,"t":1720962000}
+{"o":3367.6540405195,"h":3383.6717577596,"l":3345.1925913165,"c":3380.260399999,"v":465815.6961830557,"t":1720965600}
+{"o":3380.260399999,"h":3405.7413308207,"l":3372.5573036519,"c":3401.6198859338,"v":549241.5869580362,"t":1720969200}
+{"o":3401.6198859338,"h":3402.9889635965,"l":3382.9619753093,"c":3392.0259067709,"v":438280.4650724581,"t":1720972800}
+{"o":3392.0259067709,"h":3395.3242379879,"l":3373.84665744,"c":3383.705776292,"v":432556.0489303783,"t":1720976400}
+{"o":3383.705776292,"h":3386.2851255135,"l":3376.1683298221,"c":3382.945290292,"v":418842.5055538478,"t":1720980000}
+{"o":3382.945290292,"h":3387.9918247768,"l":3372.704054297,"c":3386.985323143,"v":324775.1506985594,"t":1720983600}
+{"o":3386.985323143,"h":3411.9148404799,"l":3383.1014221921,"c":3395.5177151375,"v":336363.6731644846,"t":1720987200}
+{"o":3395.5177151375,"h":3456.7928314919,"l":3392.0058100349,"c":3454.4435684331,"v":441389.8778969836,"t":1720990800}
+{"o":3454.4435684331,"h":3458.1759694011,"l":3418.9698686477,"c":3432.8832234907,"v":462640.5336586063,"t":1720994400}
+{"o":3432.8832234907,"h":3464.354937265,"l":3428.8521474828,"c":3443.2134829263,"v":392919.3988252489,"t":1720998000}
+{"o":3443.2134829263,"h":3516.5473972052,"l":3428.2714254395,"c":3505.309361404,"v":465310.1628106236,"t":1721001600}
+{"o":3505.309361404,"h":3531.2827438964,"l":3493.2087849243,"c":3517.3241701452,"v":434481.4851178108,"t":1721005200}
+{"o":3517.3241701452,"h":3546.3429257791,"l":3509.6144134531,"c":3542.376245484,"v":408511.5220850468,"t":1721008800}
+{"o":3542.376245484,"h":3545.9289215894,"l":3516.9125097481,"c":3531.8930595839,"v":370775.0310991541,"t":1721012400}
+{"o":3531.8930595839,"h":3545.6032189495,"l":3513.8362486031,"c":3543.0991810903,"v":376714.109688707,"t":1721016000}
+{"o":3543.0991810903,"h":3549.4702445116,"l":3532.3122010735,"c":3544.0647276928,"v":376021.7480286981,"t":1721019600}
+{"o":3544.0647276928,"h":3586.4328440879,"l":3537.9407368833,"c":3570.0657185888,"v":411817.8562263376,"t":1721023200}
+{"o":3570.0657185888,"h":3593.8555660723,"l":3568.3096287897,"c":3574.1149487556,"v":453053.6004221408,"t":1721026800}
+{"o":3574.1149487556,"h":3593.0517534518,"l":3557.7822411016,"c":3563.012532868,"v":444879.5811994719,"t":1721030400}
+{"o":3563.012532868,"h":3565.8837816026,"l":3543.9346609007,"c":3549.9679643172,"v":428029.5914127058,"t":1721034000}
+{"o":3549.9679643172,"h":3557.8339878742,"l":3527.832386887,"c":3529.817325792,"v":367758.8712913395,"t":1721037600}
+{"o":3529.817325792,"h":3545.5818021462,"l":3521.7306453876,"c":3535.933317963,"v":362046.676669135,"t":1721041200}
+{"o":3608.7138961407,"h":3656.7671142573,"l":3598.4463994012,"c":3608.7138961407,"v":312494.312934056,"t":1713844800}
+{"o":3608.7138961407,"h":3643.4356528005,"l":3602.9564959494,"c":3629.74774243,"v":303817.8751868127,"t":1713848400}
+{"o":3629.74774243,"h":3640.416889622,"l":3588.266936003,"c":3600.2219868502,"v":296381.3269971265,"t":1713852000}
+{"o":3600.2219868502,"h":3609.7728308132,"l":3566.7407381856,"c":3582.0814313016,"v":303877.0058149913,"t":1713855600}
+{"o":3582.0814313016,"h":3606.6573187005,"l":3568.7305946707,"c":3597.8112506527,"v":322383.9291908531,"t":1713859200}
+{"o":3597.8112506527,"h":3605.8028443894,"l":3576.2239001764,"c":3586.3147809906,"v":280708.8859274877,"t":1713862800}
+{"o":3586.3147809906,"h":3626.5799773495,"l":3576.3226316933,"c":3615.3326546166,"v":258907.2087385372,"t":1713866400}
+{"o":3615.3326546166,"h":3620.4898495299,"l":3577.069841592,"c":3593.417226824,"v":323953.2565861609,"t":1713870000}
+{"o":3593.417226824,"h":3612.3840401242,"l":3581.6739058348,"c":3606.6131917753,"v":396729.3899757725,"t":1713873600}
+{"o":3606.6131917753,"h":3647.4665053381,"l":3585.1354933675,"c":3641.0961513765,"v":476516.7865815518,"t":1713877200}
+{"o":3641.0961513765,"h":3695.0735257432,"l":3626.8346334568,"c":3691.6087200451,"v":585741.3756162369,"t":1713880800}
+{"o":3691.6087200451,"h":3724.5016084341,"l":3668.9716828604,"c":3679.8855188039,"v":617954.0017064428,"t":1713884400}
+{"o":3679.8855188039,"h":3715.3082455331,"l":3667.8449477536,"c":3685.9065943464,"v":506651.2275872825,"t":1713888000}
+{"o":3685.9065943464,"h":3743.9498106504,"l":3671.7292367442,"c":3711.7442721456,"v":480988.5096347627,"t":1713891600}
+{"o":3711.7442721456,"h":3724.6685520176,"l":3681.255799972,"c":3708.7920773999,"v":491372.108402933,"t":1713895200}
+{"o":3708.7920773999,"h":3712.7096699487,"l":3663.8816599642,"c":3671.2808526141,"v":416885.9413217828,"t":1713898800}
+{"o":3671.2808526141,"h":3678.197889118,"l":3627.344663569,"c":3647.4193172099,"v":460593.1176486678,"t":1713902400}
+{"o":3647.4193172099,"h":3666.9346524778,"l":3627.4702184203,"c":3642.3855721082,"v":438468.0286518475,"t":1713906000}
+{"o":3642.3855721082,"h":3655.9706681467,"l":3615.2861950957,"c":3620.6945109791,"v":398545.2136766309,"t":1713909600}
+{"o":3620.6945109791,"h":3623.9254350369,"l":3601.9097065012,"c":3607.2817510536,"v":406244.8048252595,"t":1713913200}
+{"o":3607.2817510536,"h":3679.8325760499,"l":3599.5103774748,"c":3650.5765219742,"v":526095.0701839073,"t":1713916800}
+{"o":3650.5765219742,"h":3705.6588517932,"l":3650.3609881121,"c":3681.3098000374,"v":490782.1074015835,"t":1713920400}
+{"o":3681.3098000374,"h":3688.8326751381,"l":3619.788000569,"c":3633.6293196066,"v":457677.3506804805,"t":1713924000}
+{"o":3633.6293196066,"h":3668.0548119204,"l":3630.0955779137,"c":3651.4660463181,"v":336570.1220860186,"t":1713927600}
+{"o":3651.4660463181,"h":3714.3457042943,"l":3635.67152177,"c":3708.6204530379,"v":460904.5101160894,"t":1713931200}
+{"o":3708.6204530379,"h":3725.6255766732,"l":3676.073586108,"c":3684.4147146927,"v":421063.5804620817,"t":1713934800}
+{"o":3684.4147146927,"h":3704.1284031216,"l":3660.2618086105,"c":3687.3900273808,"v":420826.1191206517,"t":1713938400}
+{"o":3687.3900273808,"h":3704.1763982434,"l":3673.7394818526,"c":3680.6102483988,"v":319011.4462304103,"t":1713942000}
+{"o":3680.6102483988,"h":3692.5999740543,"l":3654.242858556,"c":3665.6516325969,"v":333355.503423795,"t":1713945600}
+{"o":3665.6516325969,"h":3671.3738386343,"l":3646.2190493873,"c":3665.7702907671,"v":316451.4349914287,"t":1713949200}
+{"o":3665.7702907671,"h":3685.8879712616,"l":3653.5275371315,"c":3675.5266843711,"v":318655.7516947863,"t":1713952800}
+{"o":3675.5266843711,"h":3718.3593518602,"l":3663.1636724336,"c":3712.7430883382,"v":364146.7355393234,"t":1713956400}
+{"o":3712.7430883382,"h":3724.1085698512,"l":3692.1884194032,"c":3696.2504608434,"v":430625.1810833051,"t":1713960000}
+{"o":3696.2504608434,"h":3699.5051403863,"l":3630.5899546265,"c":3654.4415755476,"v":563572.8668081305,"t":1713963600}
+{"o":3654.4415755476,"h":3671.5493253827,"l":3554.5981694093,"c":3615.7607530986,"v":1004725.7168313626,"t":1713967200}
+{"o":3615.7607530986,"h":3621.844320431,"l":3501.1277106413,"c":3527.8041089779,"v":1136277.3825815651,"t":1713970800}
+{"o":3527.8041089779,"h":3559.0426108762,"l":3505.8865315206,"c":3535.0121518018,"v":769359.9068212159,"t":1713974400}
+{"o":3535.0121518018,"h":3587.9252413735,"l":3522.1257412694,"c":3548.8162149095,"v":475847.4839599354,"t":1713978000}
+{"o":3548.8162149095,"h":3554.0472446117,"l":3447.8256173662,"c":3461.4725739068,"v":505428.1113198026,"t":1713981600}
+{"o":3461.4725739068,"h":3524.0927216849,"l":3435.4386476828,"c":3490.6246521963,"v":633056.3788631925,"t":1713985200}
+{"o":3490.6246521963,"h":3505.9816316582,"l":3454.3249858679,"c":3469.2427859425,"v":506150.505276756,"t":1713988800}
+{"o":3469.2427859425,"h":3499.053623187,"l":3451.7340205484,"c":3492.3366516312,"v":387584.2394433666,"t":1713992400}
+{"o":3492.3366516312,"h":3494.682035946,"l":3413.4155608468,"c":3423.1522407698,"v":420466.6403721416,"t":1713996000}
+{"o":3423.1522407698,"h":3452.3592450186,"l":3375.4101130622,"c":3445.0533462049,"v":462187.7717592983,"t":1713999600}
+{"o":3445.0533462049,"h":3486.1136779452,"l":3434.1990843639,"c":3462.3983862554,"v":378589.2958672276,"t":1714003200}
+{"o":3462.3983862554,"h":3478.8487579509,"l":3396.6751670282,"c":3401.7759162159,"v":379071.507693904,"t":1714006800}
+{"o":3401.7759162159,"h":3430.9575309217,"l":3373.0994034301,"c":3414.1869205647,"v":453017.1136738055,"t":1714010400}
+{"o":3414.1869205647,"h":3430.1516799579,"l":3389.0398273873,"c":3399.5021009294,"v":362264.702956559,"t":1714014000}
+{"o":3399.5021009294,"h":3442.1963763745,"l":3372.9900645355,"c":3433.0423837457,"v":404874.5926807419,"t":1714017600}
+{"o":3433.0423837457,"h":3458.6448216824,"l":3405.3729623132,"c":3444.382336835,"v":279489.8600690853,"t":1714021200}
+{"o":3444.382336835,"h":3476.7406681813,"l":3426.0924135252,"c":3434.2733083595,"v":413892.7040117689,"t":1714024800}
+{"o":3434.2733083595,"h":3446.7425210574,"l":3392.7616598672,"c":3407.352676931,"v":325000.8465470226,"t":1714028400}
+{"o":3407.352676931,"h":3444.9611651762,"l":3364.3139240933,"c":3411.2699785616,"v":425060.7182032147,"t":1714032000}
+{"o":3411.2699785616,"h":3411.2699785616,"l":3411.2699785616,"c":3411.2699785616,"v":665.73848068,"t":1714035600}
+{"o":3411.2699785616,"h":3411.2699785616,"l":3411.2699785616,"c":3411.2699785616,"v":2447.95304219,"t":1714039200}
+{"o":3411.2699785616,"h":3411.2699785616,"l":3411.2699785616,"c":3411.2699785616,"v":171.859,"t":1714042800}
+{"o":3411.2699785616,"h":3411.2699785616,"l":3411.2699785616,"c":3411.2699785616,"v":74.52993797,"t":1714046400}
+{"o":3411.2699785616,"h":3411.2699785616,"l":3411.2699785616,"c":3411.2699785616,"v":262.22210971,"t":1714050000}
+{"o":3411.2699785616,"h":3411.2699785616,"l":3411.2699785616,"c":3411.2699785616,"v":1669.74291287,"t":1714053600}
+{"o":3411.2699785616,"h":3411.2699785616,"l":3411.2699785616,"c":3411.2699785616,"v":3508.34360905,"t":1714057200}
+{"o":3411.2699785616,"h":3411.2699785616,"l":3411.2699785616,"c":3411.2699785616,"v":6777.88136956,"t":1714060800}
+{"o":3411.2699785616,"h":3411.2699785616,"l":3411.2699785616,"c":3411.2699785616,"v":2181.2279191,"t":1714064400}
+{"o":3411.2699785616,"h":3411.2699785616,"l":3411.2699785616,"c":3411.2699785616,"v":1655.85208545,"t":1714068000}
+{"o":3411.2699785616,"h":3411.2699785616,"l":3411.2699785616,"c":3411.2699785616,"v":1659.65234731,"t":1714071600}
+{"o":3411.2699785616,"h":3411.2699785616,"l":3411.2699785616,"c":3411.2699785616,"v":217.15416673,"t":1714075200}
+{"o":3411.2699785616,"h":3411.2699785616,"l":3411.2699785616,"c":3411.2699785616,"v":233.06978683,"t":1714078800}
+{"o":3411.2699785616,"h":3411.2699785616,"l":3411.2699785616,"c":3411.2699785616,"v":447.04928276,"t":1714082400}
+{"o":3411.2699785616,"h":3411.2699785616,"l":3411.2699785616,"c":3411.2699785616,"v":716.83600989,"t":1714086000}
+{"o":3411.2699785616,"h":3411.2699785616,"l":3411.2699785616,"c":3411.2699785616,"v":1205.29920082,"t":1714089600}
+{"o":3411.2699785616,"h":3411.2699785616,"l":3411.2699785616,"c":3411.2699785616,"v":1174.78379187,"t":1714093200}
+{"o":3411.2699785616,"h":3411.2699785616,"l":3344.7255892234,"c":3361.5515670915,"v":452255.5834153345,"t":1714096800}
+{"o":3361.5515670915,"h":3361.5515670915,"l":3361.5515670915,"c":3361.5515670915,"v":418.095,"t":1714100400}
+{"o":3361.5515670915,"h":3361.5515670915,"l":3361.5515670915,"c":3361.5515670915,"v":1690.75937688,"t":1714104000}
+{"o":3361.5515670915,"h":3361.5515670915,"l":3361.5515670915,"c":3361.5515670915,"v":1086.39466154,"t":1714107600}
+{"o":3361.5515670915,"h":3361.5515670915,"l":3361.5515670915,"c":3361.5515670915,"v":678.34592356,"t":1714111200}
+{"o":3361.5515670915,"h":3361.5515670915,"l":3361.5515670915,"c":3361.5515670915,"v":13.793,"t":1714114800}
+{"o":3361.5515670915,"h":3361.5515670915,"l":3361.5515670915,"c":3361.5515670915,"v":77.15086808,"t":1714118400}
+{"o":3361.5515670915,"h":3361.5515670915,"l":3361.5515670915,"c":3361.5515670915,"v":185.25484706,"t":1714122000}
+{"o":3361.5515670915,"h":3361.5515670915,"l":3361.5515670915,"c":3361.5515670915,"v":470.8311996,"t":1714125600}
+{"o":3361.5515670915,"h":3361.5515670915,"l":3316.0674234866,"c":3335.6813617035,"v":340611.0052128735,"t":1714129200}
+{"o":3335.6813617035,"h":3362.806581262,"l":3315.1960659092,"c":3332.2939769265,"v":438262.8032520072,"t":1714132800}
+{"o":3332.2939769265,"h":3370.6184672379,"l":3288.8342205319,"c":3363.899905427,"v":576375.4525478893,"t":1714136400}
+{"o":3363.899905427,"h":3410.7311209834,"l":3328.9039300057,"c":3342.092365421,"v":569649.1008184903,"t":1714140000}
+{"o":3342.092365421,"h":3354.5315416326,"l":3308.2918778765,"c":3323.8486628452,"v":594310.6037655679,"t":1714143600}
+{"o":3323.8486628452,"h":3339.0192555101,"l":3302.1803688832,"c":3311.7690814068,"v":434653.4695280562,"t":1714147200}
+{"o":3311.7690814068,"h":3347.8875198466,"l":3309.7223373801,"c":3341.0728338868,"v":435413.1123550754,"t":1714150800}
+{"o":3341.0728338868,"h":3358.4310311912,"l":3333.575938734,"c":3357.8583385358,"v":421301.774528067,"t":1714154400}
+{"o":3357.8583385358,"h":3360.9484924541,"l":3329.7930392638,"c":3329.7930392638,"v":453770.3413724577,"t":1714158000}
+{"o":3329.7930392638,"h":3351.2396945542,"l":3318.6890334087,"c":3328.0269500085,"v":368064.5762290676,"t":1714161600}
+{"o":3328.0269500085,"h":3338.2471020589,"l":3299.353136557,"c":3321.8099762732,"v":314123.253472189,"t":1714165200}
+{"o":3321.8099762732,"h":3325.2670496719,"l":3231.5414473631,"c":3243.5244675007,"v":494991.9559694025,"t":1714168800}
+{"o":3243.5244675007,"h":3260.9478603012,"l":3215.0947159845,"c":3241.5808497371,"v":510505.9718557947,"t":1714172400}
+{"o":3241.5808497371,"h":3265.048798958,"l":3173.2368299753,"c":3206.5569961695,"v":605685.5022972911,"t":1714176000}
+{"o":3206.5569961695,"h":3209.6154872608,"l":3078.6475296729,"c":3146.503629944,"v":744190.4751847814,"t":1714179600}
+{"o":3146.503629944,"h":3193.8753653917,"l":3136.5427924008,"c":3155.1665053908,"v":392756.7406295208,"t":1714183200}
+{"o":3155.1665053908,"h":3190.7902131025,"l":3146.9914503454,"c":3177.3957106031,"v":336185.0636766378,"t":1714186800}
+{"o":3177.3957106031,"h":3199.1919934598,"l":3173.6875851189,"c":3192.8829165401,"v":326872.6043652624,"t":1714190400}
+{"o":3192.8829165401,"h":3196.6281697516,"l":3158.5821360256,"c":3172.7406878528,"v":318895.662309933,"t":1714194000}
+{"o":3172.7406878528,"h":3190.5674789594,"l":3155.2328139342,"c":3170.0676044228,"v":329788.5434155059,"t":1714197600}
+{"o":3170.0676044228,"h":3192.1672608999,"l":3166.2038961941,"c":3171.98741816,"v":312621.274179651,"t":1714201200}
+{"o":3171.98741816,"h":3187.6654974996,"l":3159.9857632887,"c":3167.9481681046,"v":258878.6520508506,"t":1714204800}
+{"o":3167.9481681046,"h":3185.8104606196,"l":3159.5428931088,"c":3169.7852993043,"v":277969.9515292651,"t":1714208400}
+{"o":3169.7852993043,"h":3178.6396072025,"l":3155.0713336693,"c":3161.1973846002,"v":317583.2038286683,"t":1714212000}
+{"o":3161.1973846002,"h":3181.2425900463,"l":3146.3702531167,"c":3166.3327469887,"v":381328.1072204228,"t":1714215600}
+{"o":3166.3327469887,"h":3208.9100008707,"l":3160.8105325284,"c":3198.7694161576,"v":378500.8642235592,"t":1714219200}
+{"o":3198.7694161576,"h":3261.6619740444,"l":3190.3449623911,"c":3235.4175588925,"v":357359.1147229908,"t":1714222800}
+{"o":3235.4175588925,"h":3258.0895909016,"l":3209.5791016425,"c":3219.9524714221,"v":387405.6586316804,"t":1714226400}
+{"o":3219.9524714221,"h":3235.4818974121,"l":3196.6765279972,"c":3206.6077358808,"v":385743.1454861152,"t":1714230000}
+{"o":3206.6077358808,"h":3233.3869220279,"l":3202.401870503,"c":3220.8349759148,"v":359237.9800427768,"t":1714233600}
+{"o":3220.8349759148,"h":3318.2605518049,"l":3212.5100341916,"c":3300.1812179158,"v":414380.7433281915,"t":1714237200}
+{"o":3300.1812179158,"h":3320.7819076399,"l":3252.8743372264,"c":3291.4990631905,"v":464663.1133755957,"t":1714240800}
+{"o":3291.4990631905,"h":3316.6852982099,"l":3279.8257584472,"c":3314.7345796123,"v":281596.9824545392,"t":1714244400}
+{"o":3314.7345796123,"h":3335.8141099429,"l":3282.0340507228,"c":3289.7921496941,"v":286589.8120949581,"t":1714248000}
+{"o":3289.7921496941,"h":3296.9213135895,"l":3261.0163175907,"c":3273.9942302065,"v":272753.0021636431,"t":1714251600}
+{"o":3273.9942302065,"h":3284.2587679197,"l":3260.8661193539,"c":3276.1042252749,"v":274631.3346573066,"t":1714255200}
+{"o":3276.1042252749,"h":3307.1519265996,"l":3275.5427079956,"c":3293.4023705382,"v":274606.6785503349,"t":1714258800}
+{"o":3293.4023705382,"h":3313.2439168278,"l":3279.455949803,"c":3306.2179883121,"v":300582.8197680037,"t":1714262400}
+{"o":3306.2179883121,"h":3340.1383931275,"l":3293.7029550309,"c":3334.8985669077,"v":279750.1570697902,"t":1714266000}
+{"o":3334.8985669077,"h":3415.1280509778,"l":3320.7314301893,"c":3356.6804239252,"v":398804.5536049353,"t":1714269600}
+{"o":3356.6804239252,"h":3373.7010205261,"l":3336.509380241,"c":3350.5401624582,"v":345876.0019544784,"t":1714273200}
+{"o":3350.5401624582,"h":3355.9672630131,"l":3318.6465379829,"c":3331.9582126946,"v":252095.5638791799,"t":1714276800}
+{"o":3331.9582126946,"h":3364.6480891831,"l":3317.1312801225,"c":3343.7147734313,"v":367254.5635347785,"t":1714280400}
+{"o":3343.7147734313,"h":3356.5391341936,"l":3331.0317266908,"c":3352.0071496981,"v":255921.8368350926,"t":1714284000}
+{"o":3352.0071496981,"h":3366.1762247326,"l":3338.4465787155,"c":3343.9154959955,"v":272546.2955430678,"t":1714287600}
+{"o":3343.9154959955,"h":3356.6077827764,"l":3315.0248955626,"c":3323.1457349914,"v":297465.8628070836,"t":1714291200}
+{"o":3323.1457349914,"h":3338.2805736696,"l":3309.2835839563,"c":3317.0876342728,"v":402124.7165408551,"t":1714294800}
+{"o":3317.0876342728,"h":3325.2893155872,"l":3292.211943974,"c":3314.8261552042,"v":291145.2062770055,"t":1714298400}
+{"o":3314.8261552042,"h":3320.1656482047,"l":3282.5546711227,"c":3290.0594869753,"v":273191.3334072767,"t":1714302000}
+{"o":3290.0594869753,"h":3306.584131806,"l":3284.1015457641,"c":3302.3058947188,"v":262821.7095021085,"t":1714305600}
+{"o":3302.3058947188,"h":3330.3141602694,"l":3291.0350284784,"c":3322.7153809111,"v":300278.1869500582,"t":1714309200}
+{"o":3322.7153809111,"h":3325.1901952317,"l":3300.2689563946,"c":3311.8612981793,"v":376358.4587155574,"t":1714312800}
+{"o":3311.8612981793,"h":3323.7477497637,"l":3302.9309431041,"c":3307.2480745111,"v":372263.411560921,"t":1714316400}
+{"o":3307.2480745111,"h":3329.4261642273,"l":3303.662525388,"c":3318.5465452067,"v":372747.3835572156,"t":1714320000}
+{"o":3318.5465452067,"h":3333.1465338726,"l":3309.1985661179,"c":3332.2010303472,"v":303296.5760293212,"t":1714323600}
+{"o":3332.2010303472,"h":3354.4846469093,"l":3319.5121280218,"c":3350.8484205861,"v":332936.3721642818,"t":1714327200}
+{"o":3350.8484205861,"h":3354.3970354583,"l":3310.2578613768,"c":3313.2478557226,"v":319572.4789362359,"t":1714330800}
+{"o":3313.2478557226,"h":3318.2529495967,"l":3284.8540587718,"c":3303.822094991,"v":286141.0907265401,"t":1714334400}
+{"o":3303.822094991,"h":3310.9316418065,"l":3289.6737858461,"c":3292.6942622759,"v":294781.772918627,"t":1714338000}
+{"o":3292.6942622759,"h":3301.8051302206,"l":3223.0316701442,"c":3240.1130296771,"v":395504.5120243416,"t":1714341600}
+{"o":3240.1130296771,"h":3240.2195657853,"l":3192.7452229642,"c":3215.7266021006,"v":382845.261557417,"t":1714345200}
+{"o":3215.7266021006,"h":3237.3220010236,"l":3202.5715428886,"c":3224.9617316004,"v":380763.1814453778,"t":1714348800}
+{"o":3224.9617316004,"h":3238.9791355301,"l":3206.786366012,"c":3230.2244090937,"v":644008.3897865817,"t":1714352400}
+{"o":3230.2244090937,"h":3235.3749756459,"l":3166.237441366,"c":3178.0878068027,"v":597445.8894483106,"t":1714356000}
+{"o":3178.0878068027,"h":3184.6821120313,"l":3139.9840469038,"c":3145.9806106373,"v":453091.7031476182,"t":1714359600}
+{"o":3145.9806106373,"h":3182.1153572465,"l":3132.443653815,"c":3173.8386048422,"v":455186.9658860646,"t":1714363200}
+{"o":3173.8386048422,"h":3189.3760210061,"l":3157.3091060468,"c":3186.1800203649,"v":302352.9050135968,"t":1714366800}
+{"o":3186.1800203649,"h":3187.5551303271,"l":3125.5886611021,"c":3144.9537498349,"v":393077.4908745327,"t":1714370400}
+{"o":3144.9537498349,"h":3155.6251123236,"l":3132.1179892211,"c":3145.0813943549,"v":361949.6821025995,"t":1714374000}
+{"o":3145.0813943549,"h":3152.2651011255,"l":3116.6811272575,"c":3143.3398420936,"v":304389.8497314777,"t":1714377600}
+{"o":3143.3398420936,"h":3171.4607973138,"l":3134.9009585568,"c":3158.9005395472,"v":334569.522230992,"t":1714381200}
+{"o":3158.9005395472,"h":3187.1626885662,"l":3140.1106158692,"c":3152.7117479058,"v":328788.5810724763,"t":1714384800}
+{"o":3152.7117479058,"h":3158.7302951801,"l":3128.9905732211,"c":3139.037991169,"v":286950.1948648567,"t":1714388400}
+{"o":3139.037991169,"h":3169.9992762904,"l":3120.9799608699,"c":3168.8995238998,"v":457369.5747427269,"t":1714392000}
+{"o":3168.8995238998,"h":3185.629358271,"l":3124.6495042588,"c":3141.3849255792,"v":513259.7194112206,"t":1714395600}
+{"o":3141.3849255792,"h":3203.2409886343,"l":3131.9923460323,"c":3185.6024445661,"v":497136.6791033817,"t":1714399200}
+{"o":3185.6024445661,"h":3197.1099081833,"l":3161.5736850487,"c":3182.6068925088,"v":446407.7569362079,"t":1714402800}
+{"o":3182.6068925088,"h":3186.0601331571,"l":3108.1527266184,"c":3116.134020396,"v":490046.4534163657,"t":1714406400}
+{"o":3116.134020396,"h":3169.8246531083,"l":3109.7008814842,"c":3148.3909559525,"v":595970.7321497663,"t":1714410000}
+{"o":3148.3909559525,"h":3150.3186067357,"l":3113.9465295919,"c":3134.4370390444,"v":478968.2079593412,"t":1714413600}
+{"o":3134.4370390444,"h":3154.4756034346,"l":3112.8764471976,"c":3144.7512765386,"v":572484.7093818618,"t":1714417200}
+{"o":3144.7512765386,"h":3162.7057372252,"l":3130.6309037412,"c":3144.8105457163,"v":517192.0741816509,"t":1714420800}
+{"o":3144.8105457163,"h":3154.3189908833,"l":3122.2709274733,"c":3144.4329976632,"v":354155.9336593276,"t":1714424400}
+{"o":3144.4329976632,"h":3217.6834796957,"l":3139.2581529804,"c":3206.404806031,"v":449871.6879492207,"t":1714428000}
+{"o":3206.404806031,"h":3233.4252957449,"l":3182.2964075255,"c":3210.6874854321,"v":437751.9426758788,"t":1714431600}
+{"o":3210.6874854321,"h":3258.9894673779,"l":3190.1023259542,"c":3242.6552249214,"v":385113.5966737455,"t":1714435200}
+{"o":3242.6552249214,"h":3247.3967498109,"l":3181.3064003154,"c":3182.2359675636,"v":381507.5867226537,"t":1714438800}
+{"o":3182.2359675636,"h":3208.3526306649,"l":3144.5520814875,"c":3197.9883595254,"v":396335.0385047022,"t":1714442400}
+{"o":3197.9883595254,"h":3203.768219763,"l":3174.0031525051,"c":3180.8527961468,"v":301795.0991259447,"t":1714446000}
+{"o":3180.8527961468,"h":3190.3766642713,"l":3137.1159477204,"c":3160.9369335759,"v":357258.1511969378,"t":1714449600}
+{"o":3160.9369335759,"h":3170.7219045054,"l":3133.090701874,"c":3153.067898191,"v":325608.0789964203,"t":1714453200}
+{"o":3153.067898191,"h":3177.2968056527,"l":3138.4963397575,"c":3165.8384501187,"v":323616.2552957647,"t":1714456800}
+{"o":3165.8384501187,"h":3173.8489025407,"l":3145.8423796471,"c":3146.7396603866,"v":248334.658436988,"t":1714460400}
+{"o":3146.7396603866,"h":3159.0683618057,"l":3034.7869964618,"c":3050.4728640916,"v":507783.0729834293,"t":1714464000}
+{"o":3050.4728640916,"h":3069.1125648549,"l":2985.1484453238,"c":3031.6947220849,"v":473558.9076866484,"t":1714467600}
+{"o":3031.6947220849,"h":3046.4819657482,"l":3016.1512603381,"c":3031.0965369302,"v":328058.0427095221,"t":1714471200}
+{"o":3031.0965369302,"h":3031.4969979075,"l":2987.1238903791,"c":3000.2061181879,"v":445482.5220257145,"t":1714474800}
+{"o":3000.2061181879,"h":3013.7839353392,"l":2954.6548908783,"c":3006.1975729498,"v":667878.3396691757,"t":1714478400}
+{"o":3006.1975729498,"h":3017.4979856122,"l":2965.3535148348,"c":2974.1263842702,"v":467761.0436535918,"t":1714482000}
+{"o":2974.1263842702,"h":3037.0826825001,"l":2967.9377216905,"c":3001.2086520738,"v":628858.4280888336,"t":1714485600}
+{"o":3001.2086520738,"h":3018.2684957418,"l":2951.1165182611,"c":2976.7508404148,"v":580269.6728603654,"t":1714489200}
+{"o":2976.7508404148,"h":2976.7508404148,"l":2867.7190050677,"c":2925.6559553431,"v":1029596.1656846628,"t":1714492800}
+{"o":2925.6559553431,"h":2934.9364101056,"l":2881.9804115478,"c":2904.3053764863,"v":636035.0581685108,"t":1714496400}
+{"o":2904.3053764863,"h":2919.4290289251,"l":2875.2351407523,"c":2892.2793652742,"v":490479.2996370691,"t":1714500000}
+{"o":2892.2793652742,"h":2908.153202948,"l":2822.2478949378,"c":2861.4914268591,"v":720410.58378526,"t":1714503600}
+{"o":2861.4914268591,"h":2933.2505926341,"l":2859.8109868959,"c":2909.4364748942,"v":657063.4898960931,"t":1714507200}
+{"o":2909.4364748942,"h":2946.8677383243,"l":2907.8794123133,"c":2927.0589290075,"v":482561.6628578014,"t":1714510800}
+{"o":2927.0589290075,"h":2999.7000393793,"l":2924.8596945887,"c":2966.7921876405,"v":621147.2488417669,"t":1714514400}
+{"o":2966.7921876405,"h":2977.7804265893,"l":2941.2297838761,"c":2952.0173560121,"v":349260.032948036,"t":1714518000}
+{"o":2952.0173560121,"h":2965.8324665445,"l":2901.2462059798,"c":2914.1440998888,"v":432269.3632505155,"t":1714521600}
+{"o":2914.1440998888,"h":2969.4113480708,"l":2897.6721315206,"c":2955.7003274061,"v":434266.353616241,"t":1714525200}
+{"o":2955.7003274061,"h":2963.0869566247,"l":2883.9208101063,"c":2913.913779376,"v":486073.5629045302,"t":1714528800}
+{"o":2913.913779376,"h":2948.4247786373,"l":2903.9807490658,"c":2938.8337470199,"v":375906.6625523931,"t":1714532400}
+{"o":2938.8337470199,"h":2956.2383598785,"l":2926.8196454384,"c":2932.1197717661,"v":324998.772212273,"t":1714536000}
+{"o":2932.1197717661,"h":2949.6369857617,"l":2903.6926024423,"c":2913.6798138126,"v":328234.3625485898,"t":1714539600}
+{"o":2913.6798138126,"h":2922.376068514,"l":2853.4487193845,"c":2862.0765801461,"v":421240.1010215094,"t":1714543200}
+{"o":2862.0765801461,"h":2875.0525843986,"l":2705.3069675777,"c":2807.038122131,"v":983470.1183329273,"t":1714546800}
+{"o":2807.038122131,"h":2827.2827473506,"l":2766.3046675828,"c":2819.731843294,"v":725566.9272893058,"t":1714550400}
+{"o":2819.731843294,"h":2854.3402027086,"l":2807.5506861739,"c":2811.4522281078,"v":455152.3464369313,"t":1714554000}
+{"o":2811.4522281078,"h":2840.9914253416,"l":2801.1012197532,"c":2833.6975289344,"v":444386.1205916345,"t":1714557600}
+{"o":2833.6975289344,"h":2865.8928959828,"l":2824.1612042473,"c":2862.6285706379,"v":335281.9938560175,"t":1714561200}
+{"o":2862.6285706379,"h":2909.8511289408,"l":2850.8764317391,"c":2883.0299192494,"v":510327.0037853391,"t":1714564800}
+{"o":2883.0299192494,"h":2890.5593642797,"l":2841.7506333143,"c":2872.6678586354,"v":559922.8361344911,"t":1714568400}
+{"o":2872.6678586354,"h":2888.6103312049,"l":2846.1691229899,"c":2873.8782626375,"v":430918.8415553063,"t":1714572000}
+{"o":2873.8782626375,"h":2876.8607474385,"l":2827.558083819,"c":2872.0268207758,"v":630362.1780539193,"t":1714575600}
+{"o":2872.0268207758,"h":2949.0918231552,"l":2855.2766640959,"c":2898.6353035715,"v":572640.8806812873,"t":1714579200}
+{"o":2898.6353035715,"h":2972.9218852582,"l":2882.0426160944,"c":2953.6053371996,"v":661795.3418421536,"t":1714582800}
+{"o":2953.6053371996,"h":3166.9550198201,"l":2944.508986295,"c":3119.6575689674,"v":1300273.8489589174,"t":1714586400}
+{"o":3119.6575689674,"h":3152.5763636479,"l":2997.6672743177,"c":3021.2250658458,"v":1147248.8543419212,"t":1714590000}
+{"o":3021.2250658458,"h":3102.3702706795,"l":2999.7553861949,"c":3070.350165001,"v":1104464.2292049474,"t":1714593600}
+{"o":3070.350165001,"h":3133.2110286548,"l":3050.4480401722,"c":3105.1957298617,"v":573636.1810881272,"t":1714597200}
+{"o":3105.1957298617,"h":3132.0305332886,"l":3086.9478017358,"c":3105.1261101138,"v":453476.8520151073,"t":1714600800}
+{"o":3105.1261101138,"h":3146.7056760547,"l":3094.7774711315,"c":3135.2419138311,"v":402365.107284517,"t":1714604400}
+{"o":3135.2419138311,"h":3143.8544907613,"l":3053.3709071468,"c":3060.9308023072,"v":466324.753738632,"t":1714608000}
+{"o":3060.9308023072,"h":3074.9766870565,"l":3005.3614719828,"c":3019.9763559028,"v":449956.6208900909,"t":1714611600}
+{"o":3019.9763559028,"h":3040.6162226138,"l":2996.7144765188,"c":3018.2971626454,"v":401264.1687454149,"t":1714615200}
+{"o":3018.2971626454,"h":3051.1405908135,"l":3014.2943031086,"c":3028.8970667143,"v":417754.3727176984,"t":1714618800}
+{"o":3028.8970667143,"h":3053.6130051534,"l":3006.1458219557,"c":3019.2190280784,"v":358837.1808018787,"t":1714622400}
+{"o":3019.2190280784,"h":3023.1167158388,"l":2986.1453656256,"c":3017.1835798683,"v":337725.4835277227,"t":1714626000}
+{"o":3017.1835798683,"h":3037.3654777056,"l":3011.7055056235,"c":3022.7354725378,"v":288411.8783292546,"t":1714629600}
+{"o":3022.7354725378,"h":3107.3175761242,"l":3018.9189869805,"c":3060.7981594263,"v":380011.0506244995,"t":1714633200}
+{"o":3060.7981594263,"h":3121.0811141367,"l":3054.6611669742,"c":3106.8155939339,"v":332732.7812544664,"t":1714636800}
+{"o":3106.8155939339,"h":3118.2396231148,"l":3085.4913226992,"c":3113.6526758755,"v":306141.2176869152,"t":1714640400}
+{"o":3113.6526758755,"h":3155.7306561247,"l":3093.4876012345,"c":3133.8453550539,"v":443706.6144340368,"t":1714644000}
+{"o":3133.8453550539,"h":3243.4348540125,"l":3129.7888611308,"c":3231.6905029146,"v":737239.4069069278,"t":1714647600}
+{"o":3231.6905029146,"h":3241.5953265534,"l":3187.6392519136,"c":3192.4995137448,"v":609911.3031814316,"t":1714651200}
+{"o":3192.4995137448,"h":3206.5743625768,"l":3156.5541928495,"c":3164.9251812613,"v":550225.4925060548,"t":1714654800}
+{"o":3164.9251812613,"h":3245.8909150344,"l":3147.5202967719,"c":3232.1572466799,"v":615826.1064128111,"t":1714658400}
+{"o":3232.1572466799,"h":3273.8564577349,"l":3222.1287887773,"c":3241.3471279074,"v":723134.7254298682,"t":1714662000}
+{"o":3241.3471279074,"h":3245.8797468163,"l":3210.0230963091,"c":3210.1562699874,"v":517399.5115420643,"t":1714665600}
+{"o":3210.1562699874,"h":3258.7548368239,"l":3204.7152745686,"c":3240.4076776871,"v":519272.6762358466,"t":1714669200}
+{"o":3240.4076776871,"h":3253.4659374528,"l":3210.6477152399,"c":3214.5077884061,"v":452208.7731800802,"t":1714672800}
+{"o":3214.5077884061,"h":3223.8652172967,"l":3192.3260719506,"c":3218.2715116094,"v":403397.6233072513,"t":1714676400}
+{"o":3218.2715116094,"h":3233.6866292377,"l":3160.0098737663,"c":3183.8123366174,"v":460959.4422545616,"t":1714680000}
+{"o":3183.8123366174,"h":3233.8142140722,"l":3178.365839903,"c":3230.3026087755,"v":522270.1463114295,"t":1714683600}
+{"o":3230.3026087755,"h":3279.4993321434,"l":3214.5320918771,"c":3236.9292756033,"v":512476.5880383356,"t":1714687200}
+{"o":3236.9292756033,"h":3247.3662702984,"l":3205.7657667668,"c":3207.4416417195,"v":350058.141144991,"t":1714690800}
+{"o":3207.4416417195,"h":3244.3594286808,"l":3186.2110038876,"c":3214.0998387719,"v":400395.2434802645,"t":1714694400}
+{"o":3214.0998387719,"h":3292.8278453526,"l":3208.3483046537,"c":3252.5924652654,"v":485699.7601407592,"t":1714698000}
+{"o":3252.5924652654,"h":3304.4383760714,"l":3242.7867425661,"c":3256.7054446347,"v":479720.0360298718,"t":1714701600}
+{"o":3256.7054446347,"h":3299.0498450124,"l":3255.3873989065,"c":3285.5677381562,"v":498682.5422275321,"t":1714705200}
+{"o":3285.5677381562,"h":3300.3336225285,"l":3257.7472701292,"c":3264.4464621961,"v":458992.6997060739,"t":1714708800}
+{"o":3264.4464621961,"h":3284.5326684012,"l":3238.4903901179,"c":3247.1343557719,"v":374817.6689112451,"t":1714712400}
+{"o":3247.1343557719,"h":3253.8343512475,"l":3221.8074001301,"c":3229.4968748612,"v":304211.1991535303,"t":1714716000}
+{"o":3229.4968748612,"h":3246.9035611691,"l":3187.277417398,"c":3199.1505771256,"v":319997.6435488557,"t":1714719600}
+{"o":3199.1505771256,"h":3232.976831186,"l":3186.5682438697,"c":3203.2726298641,"v":320446.7957609891,"t":1714723200}
+{"o":3203.2726298641,"h":3243.5350830259,"l":3191.2783428489,"c":3229.6615287837,"v":299749.8503782786,"t":1714726800}
+{"o":3229.6615287837,"h":3238.9546160375,"l":3174.8874471758,"c":3198.4482749316,"v":308330.381411977,"t":1714730400}
+{"o":3198.4482749316,"h":3203.1703411057,"l":3168.6946995144,"c":3190.0357983694,"v":308307.1023793949,"t":1714734000}
+{"o":3190.0357983694,"h":3323.2988232203,"l":3180.18335072,"c":3309.0361280487,"v":695946.4074173485,"t":1714737600}
+{"o":3309.0361280487,"h":3356.7789705073,"l":3291.1016893661,"c":3332.0399338266,"v":755889.1133652554,"t":1714741200}
+{"o":3332.0399338266,"h":3354.0818868314,"l":3291.9136700649,"c":3324.2926517837,"v":630261.8321933051,"t":1714744800}
+{"o":3324.2926517837,"h":3336.7237203555,"l":3283.2498978448,"c":3310.5303927972,"v":460190.7521314292,"t":1714748400}
+{"o":3310.5303927972,"h":3336.4903563783,"l":3297.9813828427,"c":3303.4854574609,"v":493504.4358118487,"t":1714752000}
+{"o":3303.4854574609,"h":3321.6176086588,"l":3291.2614856063,"c":3315.0425294643,"v":627327.0169965916,"t":1714755600}
+{"o":3315.0425294643,"h":3331.3628590214,"l":3298.0576174834,"c":3304.3133388498,"v":389127.5845787178,"t":1714759200}
+{"o":3304.3133388498,"h":3330.2562434174,"l":3288.4084652223,"c":3329.739094844,"v":417539.1014505498,"t":1714762800}
+{"o":3329.739094844,"h":3381.9813166942,"l":3318.3011818013,"c":3352.3992878289,"v":498965.0933504321,"t":1714766400}
+{"o":3352.3992878289,"h":3367.0632857026,"l":3322.7354935346,"c":3336.9054844641,"v":384260.3505796412,"t":1714770000}
+{"o":3336.9054844641,"h":3356.2847929832,"l":3330.8345106054,"c":3344.6854872094,"v":363913.705139551,"t":1714773600}
+{"o":3344.6854872094,"h":3382.2256148295,"l":3339.9859713283,"c":3351.4933532949,"v":465364.7850509844,"t":1714777200}
+{"o":3351.4933532949,"h":3380.4846266944,"l":3344.8785200719,"c":3364.3042376895,"v":443544.2379762914,"t":1714780800}
+{"o":3364.3042376895,"h":3377.5690510319,"l":3340.4465440259,"c":3344.5744760784,"v":419653.1424857898,"t":1714784400}
+{"o":3344.5744760784,"h":3358.3285431273,"l":3316.070408837,"c":3348.6678720957,"v":386324.2571682443,"t":1714788000}
+{"o":3348.6678720957,"h":3373.7677289174,"l":3344.3025822846,"c":3363.4250033062,"v":328174.4511563688,"t":1714791600}
+{"o":3363.4250033062,"h":3412.9482860692,"l":3359.250385994,"c":3392.0627706462,"v":377658.4119822931,"t":1714795200}
+{"o":3392.0627706462,"h":3398.1013399072,"l":3361.1544538939,"c":3383.5218655066,"v":371071.2779672759,"t":1714798800}
+{"o":3383.5218655066,"h":3391.3805707914,"l":3356.4739231885,"c":3359.1825815534,"v":291445.3713797626,"t":1714802400}
+{"o":3359.1825815534,"h":3370.0439547897,"l":3349.385657073,"c":3356.2386902288,"v":306176.7217458256,"t":1714806000}
+{"o":3356.2386902288,"h":3387.3529311687,"l":3352.6113290727,"c":3380.2206147416,"v":313730.1703833897,"t":1714809600}
+{"o":3380.2206147416,"h":3387.5181511211,"l":3365.6959349892,"c":3379.438967511,"v":299069.4350295624,"t":1714813200}
+{"o":3379.438967511,"h":3476.1611295467,"l":3365.232715515,"c":3469.7544338286,"v":405268.9500684027,"t":1714816800}
+{"o":3469.7544338286,"h":3475.5813409354,"l":3403.9179204254,"c":3413.8264634791,"v":556742.5064016241,"t":1714820400}
+{"o":3413.8264634791,"h":3452.0698261793,"l":3405.2747298168,"c":3451.8054402198,"v":470833.6841520905,"t":1714824000}
+{"o":3451.8054402198,"h":3458.0627390294,"l":3397.2056265579,"c":3424.7904554795,"v":446061.7080981859,"t":1714827600}
+{"o":3424.7904554795,"h":3473.8193714475,"l":3400.2819282127,"c":3418.7676225566,"v":468311.0749306729,"t":1714831200}
+{"o":3418.7676225566,"h":3428.3409092612,"l":3391.7007365405,"c":3409.1829848355,"v":401917.4848006013,"t":1714834800}
+{"o":3409.1829848355,"h":3426.4514537701,"l":3385.7748211326,"c":3422.0389145926,"v":417499.0338032331,"t":1714838400}
+{"o":3422.0389145926,"h":3425.6967184375,"l":3386.4667296836,"c":3410.976664039,"v":468476.0872005747,"t":1714842000}
+{"o":3410.976664039,"h":3437.9671176794,"l":3397.0821076433,"c":3422.7341338382,"v":429373.0297789203,"t":1714845600}
+{"o":3422.7341338382,"h":3440.7540769378,"l":3415.7559996244,"c":3437.1845304717,"v":327811.6892363299,"t":1714849200}
+{"o":3437.1845304717,"h":3448.3459689477,"l":3423.8924760957,"c":3430.0096986578,"v":354236.2936798496,"t":1714852800}
+{"o":3430.0096986578,"h":3446.8007602588,"l":3399.1582068774,"c":3414.4668202453,"v":329599.0301711498,"t":1714856400}
+{"o":3414.4668202453,"h":3423.0994504746,"l":3398.4850374662,"c":3402.7444648151,"v":284262.3791072576,"t":1714860000}
+{"o":3402.7444648151,"h":3417.0258788047,"l":3398.8083457933,"c":3404.8994608304,"v":292788.1923285868,"t":1714863600}
+{"o":3404.8994608304,"h":3432.2960901557,"l":3364.4150310137,"c":3382.9881253643,"v":427229.0478893737,"t":1714867200}
+{"o":3382.9881253643,"h":3391.3436423452,"l":3337.2543405554,"c":3369.7241700912,"v":450886.2863941264,"t":1714870800}
+{"o":3369.7241700912,"h":3393.1864659695,"l":3364.8784173302,"c":3367.9510503761,"v":328084.5527354429,"t":1714874400}
+{"o":3367.9510503761,"h":3373.6664621624,"l":3341.8240661388,"c":3370.3314600249,"v":287835.6182495467,"t":1714878000}
+{"o":3370.3314600249,"h":3378.2902358191,"l":3358.4778906223,"c":3373.0774299553,"v":286049.6381275433,"t":1714881600}
+{"o":3373.0774299553,"h":3403.5569396153,"l":3361.2548767832,"c":3369.1233082292,"v":426084.2900899179,"t":1714885200}
+{"o":3369.1233082292,"h":3388.6817182072,"l":3359.1833768718,"c":3370.4097921612,"v":422516.5943698511,"t":1714888800}
+{"o":3370.4097921612,"h":3407.4642119395,"l":3364.5446133055,"c":3395.2983863063,"v":369223.1625599678,"t":1714892400}
+{"o":3395.2983863063,"h":3420.7512629791,"l":3385.9933366971,"c":3400.6731040978,"v":365558.1285414526,"t":1714896000}
+{"o":3400.6731040978,"h":3404.1490425675,"l":3381.5069909726,"c":3397.2879411247,"v":290831.641865888,"t":1714899600}
+{"o":3397.2879411247,"h":3408.2507704896,"l":3383.51665452,"c":3404.6190942089,"v":258190.9399871685,"t":1714903200}
+{"o":3404.6190942089,"h":3421.7052031787,"l":3394.0458604847,"c":3417.7350886104,"v":236577.3071969306,"t":1714906800}
+{"o":3417.7350886104,"h":3424.4247439106,"l":3396.0301880412,"c":3400.8866225612,"v":319476.8360548702,"t":1714910400}
+{"o":3400.8866225612,"h":3436.125223981,"l":3387.1578020374,"c":3424.0203619595,"v":367547.3486291084,"t":1714914000}
+{"o":3424.0203619595,"h":3450.4889413659,"l":3398.3384271683,"c":3445.8563851389,"v":363148.9596290379,"t":1714917600}
+{"o":3445.8563851389,"h":3449.5503792039,"l":3426.0872465107,"c":3436.9211009268,"v":421378.1769011546,"t":1714921200}
+{"o":3436.9211009268,"h":3446.2186129809,"l":3414.9136603059,"c":3430.0165886851,"v":389583.3557462874,"t":1714924800}
+{"o":3430.0165886851,"h":3453.8915211774,"l":3416.5469094529,"c":3421.2159966272,"v":424451.6256224328,"t":1714928400}
+{"o":3421.2159966272,"h":3426.5792743577,"l":3396.552235959,"c":3405.3905153766,"v":468066.162104828,"t":1714932000}
+{"o":3405.3905153766,"h":3420.1762086568,"l":3395.1083389047,"c":3404.9597119204,"v":425009.6091520548,"t":1714935600}
+{"o":3404.9597119204,"h":3405.7184393108,"l":3377.2358075486,"c":3390.8921013042,"v":431124.9541561119,"t":1714939200}
+{"o":3390.8921013042,"h":3397.1163996928,"l":3373.4874932711,"c":3394.4094236707,"v":348622.0432974086,"t":1714942800}
+{"o":3394.4094236707,"h":3396.7176469031,"l":3372.712879798,"c":3385.7253195752,"v":420557.0697962043,"t":1714946400}
+{"o":3385.7253195752,"h":3411.2974367819,"l":3382.1968199238,"c":3397.4144114373,"v":367373.8126512507,"t":1714950000}
+{"o":3397.4144114373,"h":3434.5289140087,"l":3389.5608697876,"c":3427.6365665752,"v":340117.0885541415,"t":1714953600}
+{"o":3427.6365665752,"h":3453.8564122588,"l":3416.2865110418,"c":3422.3845494787,"v":458883.45572194,"t":1714957200}
+{"o":3422.3845494787,"h":3443.5504228531,"l":3403.1839580286,"c":3406.5948205813,"v":393984.5241281788,"t":1714960800}
+{"o":3406.5948205813,"h":3416.8247040086,"l":3389.3853386625,"c":3410.7756798746,"v":345244.7725977123,"t":1714964400}
+{"o":3410.7756798746,"h":3459.8794321107,"l":3401.3199356884,"c":3448.1406864537,"v":366724.0709934985,"t":1714968000}
+{"o":3448.1406864537,"h":3473.3065707406,"l":3432.4389468708,"c":3466.2364051873,"v":358439.0234044139,"t":1714971600}
+{"o":3466.2364051873,"h":3515.6348137937,"l":3458.6705401468,"c":3468.5791540054,"v":380736.7277150555,"t":1714975200}
+{"o":3468.5791540054,"h":3487.1805555155,"l":3442.9134705757,"c":3465.5484161315,"v":334369.5005666344,"t":1714978800}
+{"o":3465.5484161315,"h":3605.0547781524,"l":3465.5484161315,"c":3599.0760677456,"v":624812.1895624319,"t":1714982400}
+{"o":3599.0760677456,"h":3647.1896032963,"l":3596.4347347822,"c":3641.8630161748,"v":560916.7523568112,"t":1714986000}
+{"o":3641.8630161748,"h":3657.4335533817,"l":3535.8771083199,"c":3555.9816906109,"v":545914.3828620187,"t":1714989600}
+{"o":3555.9816906109,"h":3605.8919792573,"l":3553.3001748744,"c":3589.937134951,"v":532148.6393963469,"t":1714993200}
+{"o":3589.937134951,"h":3602.8214960625,"l":3491.8607318372,"c":3520.1092880175,"v":532110.7868335226,"t":1714996800}
+{"o":3520.1092880175,"h":3602.405677515,"l":3509.0642284266,"c":3582.4027881115,"v":650113.0899887944,"t":1715000400}
+{"o":3582.4027881115,"h":3641.1533369614,"l":3554.0487792765,"c":3558.289079328,"v":569080.959615125,"t":1715004000}
+{"o":3558.289079328,"h":3602.5925455862,"l":3518.4138402254,"c":3587.2515067254,"v":576902.5454170466,"t":1715007600}
+{"o":3587.2515067254,"h":3594.3942729035,"l":3525.495104624,"c":3535.3631818596,"v":467998.854712869,"t":1715011200}
+{"o":3535.3631818596,"h":3574.5096421278,"l":3495.7103831753,"c":3527.1201037874,"v":535972.3486341262,"t":1715014800}
+{"o":3527.1201037874,"h":3574.9835296943,"l":3522.5753101017,"c":3565.5851568952,"v":509579.4636566814,"t":1715018400}
+{"o":3565.5851568952,"h":3575.9024003254,"l":3520.0752072495,"c":3574.9979524811,"v":565931.7373895682,"t":1715022000}
+{"o":3574.9979524811,"h":3617.4782861041,"l":3558.6075350251,"c":3600.7288401655,"v":459458.7528509038,"t":1715025600}
+{"o":3600.7288401655,"h":3630.6753217471,"l":3592.2005233911,"c":3626.1465220589,"v":402172.4802217617,"t":1715029200}
+{"o":3626.1465220589,"h":3627.8405413033,"l":3593.5085125888,"c":3603.7466533417,"v":364815.0878557929,"t":1715032800}
+{"o":3603.7466533417,"h":3603.7466533417,"l":3554.6805200377,"c":3562.5405096803,"v":346424.8445139198,"t":1715036400}
+{"o":3562.5405096803,"h":3604.4821645607,"l":3542.0744191036,"c":3578.5545133431,"v":427201.3747222261,"t":1715040000}
+{"o":3578.5545133431,"h":3696.720644918,"l":3571.7340805747,"c":3671.3107655137,"v":497862.6341972569,"t":1715043600}
+{"o":3671.3107655137,"h":3683.1936027526,"l":3635.1409002483,"c":3655.2451614001,"v":398426.8493539892,"t":1715047200}
+{"o":3655.2451614001,"h":3657.5555809809,"l":3523.469691049,"c":3587.6959362085,"v":526407.6724289489,"t":1715050800}
+{"o":3587.6959362085,"h":3632.7433984317,"l":3584.262249063,"c":3613.4971220211,"v":375117.2383624504,"t":1715054400}
+{"o":3613.4971220211,"h":3632.5569790251,"l":3588.2712489028,"c":3613.0414537204,"v":375575.2997115566,"t":1715058000}
+{"o":3613.0414537204,"h":3624.5653965827,"l":3569.4311937195,"c":3596.0275906449,"v":345721.9757222963,"t":1715061600}
+{"o":3596.0275906449,"h":3643.1243249003,"l":3580.4224871768,"c":3617.5640278703,"v":501574.3079153833,"t":1715065200}
+{"o":3617.5640278703,"h":3703.442299988,"l":3608.8246526357,"c":3690.1081677817,"v":533121.7915434522,"t":1715068800}
+{"o":3690.1081677817,"h":3714.3472015081,"l":3666.2168577856,"c":3668.3087372851,"v":375041.4667878007,"t":1715072400}
+{"o":3668.3087372851,"h":3679.7035922031,"l":3633.1603764187,"c":3656.7414813536,"v":343162.5302736011,"t":1715076000}
+{"o":3656.7414813536,"h":3663.1020931576,"l":3608.1137501941,"c":3611.2284908169,"v":375526.2595364002,"t":1715079600}
+{"o":3611.2284908169,"h":3631.2636320569,"l":3594.2783806772,"c":3621.976055456,"v":455004.3521746921,"t":1715083200}
+{"o":3621.976055456,"h":3628.9484318565,"l":3560.1471610795,"c":3573.9192258078,"v":519163.7833568929,"t":1715086800}
+{"o":3573.9192258078,"h":3634.0008046384,"l":3548.0570725963,"c":3630.6137816304,"v":547265.3941764049,"t":1715090400}
+{"o":3630.6137816304,"h":3663.8898766221,"l":3594.4163387523,"c":3606.8932925534,"v":469050.8972053264,"t":1715094000}
+{"o":3606.8932925534,"h":3625.4786643859,"l":3580.8515594339,"c":3616.9797266778,"v":417348.4739622694,"t":1715097600}
+{"o":3616.9797266778,"h":3617.8406386912,"l":3560.766787702,"c":3573.8755701307,"v":404220.9737218165,"t":1715101200}
+{"o":3573.8755701307,"h":3578.8566942492,"l":3513.2525561431,"c":3536.9792210248,"v":563290.4642661726,"t":1715104800}
+{"o":3536.9792210248,"h":3539.9864621199,"l":3513.6171570803,"c":3524.4015016319,"v":454371.2051866875,"t":1715108400}
+{"o":3524.4015016319,"h":3552.8305704859,"l":3516.0384548386,"c":3528.6606830791,"v":515041.4004053295,"t":1715112000}
+{"o":3528.6606830791,"h":3547.6987946078,"l":3490.4474392735,"c":3517.9763174645,"v":529203.9030004516,"t":1715115600}
+{"o":3517.9763174645,"h":3526.1413914108,"l":3486.6788916689,"c":3494.5342551725,"v":698453.710698124,"t":1715119200}
+{"o":3494.5342551725,"h":3498.5994375683,"l":3445.3406842923,"c":3448.9343967039,"v":589338.2681627488,"t":1715122800}
+{"o":3448.9343967039,"h":3487.627348248,"l":3432.4352792205,"c":3475.9884565495,"v":609252.9020813246,"t":1715126400}
+{"o":3475.9884565495,"h":3481.3055991244,"l":3449.481090719,"c":3461.7250979613,"v":397172.2043838434,"t":1715130000}
+{"o":3461.7250979613,"h":3494.9647316628,"l":3458.9418440389,"c":3477.7729768098,"v":304340.2679928442,"t":1715133600}
+{"o":3477.7729768098,"h":3487.5131699423,"l":3454.286856872,"c":3483.6987194419,"v":318264.2413967191,"t":1715137200}
+{"o":3483.6987194419,"h":3490.144505052,"l":3413.8377561058,"c":3433.4811801809,"v":332554.0686371057,"t":1715140800}
+{"o":3433.4811801809,"h":3448.0030384124,"l":3409.4839164383,"c":3429.6119306896,"v":288883.1427738823,"t":1715144400}
+{"o":3429.6119306896,"h":3455.5273689067,"l":3396.1782308314,"c":3438.4395572113,"v":356945.2170251821,"t":1715148000}
+{"o":3438.4395572113,"h":3455.6454509088,"l":3397.9808219827,"c":3412.5203073215,"v":323461.7282106723,"t":1715151600}
+{"o":3412.5203073215,"h":3426.1700134946,"l":3387.9124238128,"c":3415.1401807805,"v":302415.3882922888,"t":1715155200}
+{"o":3415.1401807805,"h":3419.0063808193,"l":3372.4469399706,"c":3399.8522587646,"v":308254.6861022878,"t":1715158800}
+{"o":3399.8522587646,"h":3421.5969514317,"l":3391.6884540097,"c":3416.7229115024,"v":301202.8460172991,"t":1715162400}
+{"o":3416.7229115024,"h":3422.6250415825,"l":3375.0450988407,"c":3385.9162350949,"v":297805.2088065891,"t":1715166000}
+{"o":3385.9162350949,"h":3407.4286649799,"l":3365.4383440128,"c":3394.5454892949,"v":343455.1707797204,"t":1715169600}
+{"o":3394.5454892949,"h":3443.6367556161,"l":3374.1554868013,"c":3442.5202374821,"v":460116.3459384816,"t":1715173200}
+{"o":3442.5202374821,"h":3470.1870493182,"l":3424.0607409567,"c":3444.1859272013,"v":457947.0875897458,"t":1715176800}
+{"o":3444.1859272013,"h":3453.8408774448,"l":3375.5405044611,"c":3396.4681662164,"v":453060.2499434588,"t":1715180400}
+{"o":3396.4681662164,"h":3403.5795828051,"l":3369.497793795,"c":3403.4907124909,"v":344507.8811347493,"t":1715184000}
+{"o":3403.4907124909,"h":3424.1436832157,"l":3400.7258966776,"c":3411.942772492,"v":344123.8278751477,"t":1715187600}
+{"o":3411.942772492,"h":3474.5655848028,"l":3407.9633056389,"c":3424.8923023345,"v":424919.6785420762,"t":1715191200}
+{"o":3424.8923023345,"h":3441.226108402,"l":3376.8700288537,"c":3392.0720661521,"v":415195.119447165,"t":1715194800}
+{"o":3392.0720661521,"h":3401.3215572613,"l":3249.4014195797,"c":3287.0164227108,"v":616319.2126623176,"t":1715198400}
+{"o":3287.0164227108,"h":3313.8180717419,"l":3262.1901159303,"c":3290.3068452124,"v":512229.9639737547,"t":1715202000}
+{"o":3290.3068452124,"h":3317.8507982878,"l":3277.2509794092,"c":3297.4831505776,"v":484147.4005973821,"t":1715205600}
+{"o":3297.4831505776,"h":3325.5885748859,"l":3286.7271557139,"c":3312.5263910469,"v":401475.9881985707,"t":1715209200}
+{"o":3312.5263910469,"h":3350.2244126891,"l":3307.0566772354,"c":3340.3686164067,"v":389657.6157482362,"t":1715212800}
+{"o":3340.3686164067,"h":3366.2739647928,"l":3336.4475045494,"c":3363.1506824269,"v":409630.311228631,"t":1715216400}
+{"o":3363.1506824269,"h":3377.2709915756,"l":3345.3567676966,"c":3359.7307063092,"v":344788.128781679,"t":1715220000}
+{"o":3359.7307063092,"h":3371.203811628,"l":3335.7418428627,"c":3357.3878083739,"v":303542.4584599108,"t":1715223600}
+{"o":3357.3878083739,"h":3373.9931406702,"l":3346.0923266429,"c":3351.0568296693,"v":270630.1947041305,"t":1715227200}
+{"o":3351.0568296693,"h":3380.4790185257,"l":3347.5421529594,"c":3367.463475464,"v":345202.7805582262,"t":1715230800}
+{"o":3367.463475464,"h":3398.3894113829,"l":3364.847548389,"c":3376.8633193381,"v":356294.1879048076,"t":1715234400}
+{"o":3376.8633193381,"h":3388.6686418635,"l":3325.0047831845,"c":3336.2659337536,"v":349580.5090636568,"t":1715238000}
+{"o":3336.2659337536,"h":3353.6589185647,"l":3329.0027759412,"c":3350.4105825528,"v":349789.9725049119,"t":1715241600}
+{"o":3350.4105825528,"h":3355.5568409537,"l":3303.1271941832,"c":3328.2483278717,"v":340954.8042085954,"t":1715245200}
+{"o":3328.2483278717,"h":3330.8136252282,"l":3279.3171528729,"c":3282.6756786449,"v":344351.7506543969,"t":1715248800}
+{"o":3282.6756786449,"h":3336.9073690765,"l":3277.1358964077,"c":3326.1689860507,"v":311692.7062223708,"t":1715252400}
+{"o":3326.1689860507,"h":3364.550806366,"l":3325.3835946229,"c":3360.2907932561,"v":343410.5703653518,"t":1715256000}
+{"o":3360.2907932561,"h":3371.8222326299,"l":3298.1337554377,"c":3329.9319902824,"v":469178.4496445601,"t":1715259600}
+{"o":3329.9319902824,"h":3375.5693870247,"l":3321.0485276155,"c":3375.5693870247,"v":469479.4502180403,"t":1715263200}
+{"o":3375.5693870247,"h":3446.9298019335,"l":3364.7707325807,"c":3412.1475239849,"v":584144.2167346022,"t":1715266800}
+{"o":3412.1475239849,"h":3464.95000898,"l":3404.5132707222,"c":3405.9487203847,"v":675373.0211469348,"t":1715270400}
+{"o":3405.9487203847,"h":3434.9402442917,"l":3396.0926022059,"c":3418.5496689625,"v":490121.0745568222,"t":1715274000}
+{"o":3418.5496689625,"h":3445.2595472687,"l":3411.5809948746,"c":3441.8093150252,"v":382738.5580845539,"t":1715277600}
+{"o":3441.8093150252,"h":3519.7284530938,"l":3440.9170439052,"c":3518.7704075863,"v":479177.4391361112,"t":1715281200}
+{"o":3518.7704075863,"h":3532.637559637,"l":3478.4194910856,"c":3502.4428981245,"v":483544.5672318619,"t":1715284800}
+{"o":3502.4428981245,"h":3516.4113009524,"l":3485.8955801987,"c":3506.3543989643,"v":410855.049953994,"t":1715288400}
+{"o":3506.3543989643,"h":3575.445878755,"l":3499.1562268073,"c":3567.1587500217,"v":559954.0256779902,"t":1715292000}
+{"o":3567.1587500217,"h":3573.6163875099,"l":3523.7329124889,"c":3556.313424707,"v":574002.39287333,"t":1715295600}
+{"o":3556.313424707,"h":3574.1000040376,"l":3524.7110056165,"c":3541.650494447,"v":441369.0159768692,"t":1715299200}
+{"o":3541.650494447,"h":3602.1628503602,"l":3525.8219582065,"c":3576.2159781861,"v":437209.4185780328,"t":1715302800}
+{"o":3576.2159781861,"h":3584.6514564345,"l":3557.1275272986,"c":3578.6199089866,"v":373993.9049992645,"t":1715306400}
+{"o":3578.6199089866,"h":3598.7724548077,"l":3560.4470053615,"c":3586.9541011759,"v":404222.6516211085,"t":1715310000}
+{"o":3586.9541011759,"h":3605.7459770294,"l":3575.8397653899,"c":3581.6786654548,"v":355890.9324828736,"t":1715313600}
+{"o":3581.6786654548,"h":3591.4489301638,"l":3547.3027063647,"c":3569.6774552576,"v":305113.884409471,"t":1715317200}
+{"o":3569.6774552576,"h":3617.1174624941,"l":3560.6301555699,"c":3609.1338486685,"v":307096.2170273267,"t":1715320800}
+{"o":3609.1338486685,"h":3628.1000910172,"l":3592.4271486417,"c":3597.6621117283,"v":363479.8299003546,"t":1715324400}
+{"o":3597.6621117283,"h":3600.9295507331,"l":3573.3464355472,"c":3591.7939366659,"v":327277.3411079944,"t":1715328000}
+{"o":3591.7939366659,"h":3602.6827455372,"l":3570.5621454163,"c":3591.436018043,"v":318592.2364700197,"t":1715331600}
+{"o":3591.436018043,"h":3595.5545230015,"l":3568.7259516579,"c":3591.3936775713,"v":268268.9800138279,"t":1715335200}
+{"o":3591.3936775713,"h":3617.775291595,"l":3564.020507597,"c":3611.7618084833,"v":343451.2175207256,"t":1715338800}
+{"o":3611.7618084833,"h":3619.581557317,"l":3569.1488550872,"c":3573.3867267466,"v":354880.3079726796,"t":1715342400}
+{"o":3573.3867267466,"h":3582.5491196306,"l":3552.070239712,"c":3564.1773027231,"v":352592.4540783046,"t":1715346000}
+{"o":3564.1773027231,"h":3572.9497573675,"l":3398.4211144601,"c":3436.2628384741,"v":753048.8596969417,"t":1715349600}
+{"o":3436.2628384741,"h":3463.3329382526,"l":3394.0253177229,"c":3426.5832155849,"v":726565.044123302,"t":1715353200}
+{"o":3426.5832155849,"h":3464.2722777145,"l":3382.4659936108,"c":3448.1247472941,"v":662879.9032905982,"t":1715356800}
+{"o":3448.1247472941,"h":3454.312305,"l":3396.369272988,"c":3415.6035744536,"v":544721.8734545552,"t":1715360400}
+{"o":3415.6035744536,"h":3454.1862475807,"l":3398.4831764283,"c":3449.8127233267,"v":437735.0102969409,"t":1715364000}
+{"o":3449.8127233267,"h":3460.9544970937,"l":3414.3810965709,"c":3429.8783149446,"v":397731.5884606814,"t":1715367600}
+{"o":3429.8783149446,"h":3450.6681993316,"l":3401.1017297293,"c":3407.3369620265,"v":389723.4159111074,"t":1715371200}
+{"o":3407.3369620265,"h":3428.706140254,"l":3398.0419843626,"c":3413.4852171322,"v":392869.4577308054,"t":1715374800}
+{"o":3413.4852171322,"h":3417.7493386972,"l":3370.3702849689,"c":3399.6192678351,"v":393019.2853276701,"t":1715378400}
+{"o":3399.6192678351,"h":3418.8066236243,"l":3397.9280988889,"c":3405.506295215,"v":344300.0769030691,"t":1715382000}
+{"o":3405.506295215,"h":3422.0025459157,"l":3382.8002479267,"c":3404.2248556638,"v":349659.7807041552,"t":1715385600}
+{"o":3404.2248556638,"h":3443.5975850201,"l":3396.2117318171,"c":3403.500155259,"v":364446.4443478187,"t":1715389200}
+{"o":3403.500155259,"h":3409.9231752459,"l":3347.1645715441,"c":3367.9345535619,"v":358752.922176587,"t":1715392800}
+{"o":3367.9345535619,"h":3372.9063453395,"l":3341.4281253898,"c":3348.8393638617,"v":318550.1162262142,"t":1715396400}
+{"o":3348.8393638617,"h":3380.2876331266,"l":3346.1357562978,"c":3372.1634714481,"v":293091.3233576415,"t":1715400000}
+{"o":3372.1634714481,"h":3397.2750151864,"l":3369.7505686362,"c":3389.5684997242,"v":277178.6750143992,"t":1715403600}
+{"o":3389.5684997242,"h":3413.6219173467,"l":3382.5908943238,"c":3392.670893921,"v":291318.6376188911,"t":1715407200}
+{"o":3392.670893921,"h":3403.2560453534,"l":3381.4488256775,"c":3396.7545222245,"v":261510.0558959276,"t":1715410800}
+{"o":3396.7545222245,"h":3398.7664396425,"l":3357.2938902364,"c":3358.8414020365,"v":280809.2245714928,"t":1715414400}
+{"o":3358.8414020365,"h":3381.347359971,"l":3355.0874126729,"c":3380.7640452144,"v":274723.6995988901,"t":1715418000}
+{"o":3380.7640452144,"h":3381.1614658598,"l":3349.4589143024,"c":3359.4233166567,"v":302627.3224450229,"t":1715421600}
+{"o":3359.4233166567,"h":3369.7807869599,"l":3335.5433668125,"c":3358.5159735764,"v":294762.1935050387,"t":1715425200}
+{"o":3358.5159735764,"h":3381.7207612447,"l":3352.1769842525,"c":3366.0723237441,"v":269486.487145887,"t":1715428800}
+{"o":3366.0723237441,"h":3388.9913035097,"l":3356.6094700136,"c":3382.1057684913,"v":309485.9592544468,"t":1715432400}
+{"o":3382.1057684913,"h":3390.6590548735,"l":3367.0230681567,"c":3377.1387923312,"v":310907.5434033118,"t":1715436000}
+{"o":3377.1387923312,"h":3425.6394248115,"l":3365.5151021864,"c":3394.1977120267,"v":446013.522143317,"t":1715439600}
+{"o":3394.1977120267,"h":3417.2355666344,"l":3386.0110416223,"c":3393.7247759277,"v":386841.5958999601,"t":1715443200}
+{"o":3393.7247759277,"h":3401.9767340595,"l":3377.9019801267,"c":3394.8984515505,"v":333766.6401159191,"t":1715446800}
+{"o":3394.8984515505,"h":3418.8693080423,"l":3393.4413999404,"c":3409.5054445804,"v":317281.1584194887,"t":1715450400}
+{"o":3409.5054445804,"h":3416.9668407481,"l":3399.0993118458,"c":3414.0991499635,"v":312572.5174739981,"t":1715454000}
+{"o":3414.0991499635,"h":3415.793135802,"l":3384.2471777606,"c":3402.3074850126,"v":280194.5330636766,"t":1715457600}
+{"o":3402.3074850126,"h":3403.6218773861,"l":3386.5149241553,"c":3393.6429101107,"v":291683.9622001456,"t":1715461200}
+{"o":3393.6429101107,"h":3403.4067386485,"l":3381.4052557946,"c":3398.4391706625,"v":320055.8480727206,"t":1715464800}
+{"o":3398.4391706625,"h":3408.24688304,"l":3381.8131659195,"c":3388.5668099625,"v":268072.6515699894,"t":1715468400}
+{"o":3388.5668099625,"h":3412.0720334198,"l":3382.213903331,"c":3392.4525421102,"v":292336.616647299,"t":1715472000}
+{"o":3392.4525421102,"h":3408.4435815743,"l":3390.187760489,"c":3393.7228473174,"v":271844.9122333144,"t":1715475600}
+{"o":3393.7228473174,"h":3423.4346015587,"l":3391.6255545358,"c":3416.2327222418,"v":273735.8075436554,"t":1715479200}
+{"o":3416.2327222418,"h":3421.2143313971,"l":3405.5869105757,"c":3411.4061538492,"v":238819.2859027353,"t":1715482800}
+{"o":3411.4061538492,"h":3440.0188647622,"l":3407.0167036896,"c":3428.0240511807,"v":291218.640190131,"t":1715486400}
+{"o":3428.0240511807,"h":3438.3061086016,"l":3420.3018403903,"c":3437.9563226907,"v":250808.5818561855,"t":1715490000}
+{"o":3437.9563226907,"h":3442.5810254404,"l":3407.8898557248,"c":3414.730286325,"v":289996.6323566009,"t":1715493600}
+{"o":3414.730286325,"h":3421.2504641607,"l":3350.5930508435,"c":3360.8995331161,"v":388961.8917677741,"t":1715497200}
+{"o":3360.8995331161,"h":3380.7369220255,"l":3353.2855814877,"c":3375.5369124841,"v":253349.12992138,"t":1715500800}
+{"o":3375.5369124841,"h":3383.3693033557,"l":3368.0758029756,"c":3377.592182143,"v":265840.8749904639,"t":1715504400}
+{"o":3377.592182143,"h":3408.5788328649,"l":3375.6826596423,"c":3389.668605658,"v":274132.7357203055,"t":1715508000}
+{"o":3389.668605658,"h":3393.4418132517,"l":3376.2966213475,"c":3381.5347636334,"v":264213.7261721221,"t":1715511600}
+{"o":3381.5347636334,"h":3395.1273708326,"l":3377.7549280348,"c":3386.6645627257,"v":315928.0102837365,"t":1715515200}
+{"o":3386.6645627257,"h":3389.3394122552,"l":3371.1754843045,"c":3382.8350533682,"v":349105.2101901005,"t":1715518800}
+{"o":3382.8350533682,"h":3390.0939167296,"l":3356.5340463131,"c":3365.0488382809,"v":332227.2557898767,"t":1715522400}
+{"o":3365.0488382809,"h":3388.8301292532,"l":3356.6254035738,"c":3384.8565412615,"v":340215.9091850948,"t":1715526000}
+{"o":3384.8565412615,"h":3411.0022865869,"l":3376.6561795975,"c":3381.2678597588,"v":422027.8781535079,"t":1715529600}
+{"o":3381.2678597588,"h":3391.0396813568,"l":3364.671226184,"c":3384.9583453474,"v":363596.668764341,"t":1715533200}
+{"o":3384.9583453474,"h":3396.1067653281,"l":3379.2231134324,"c":3381.5336076938,"v":346629.6630489366,"t":1715536800}
+{"o":3381.5336076938,"h":3386.118506656,"l":3372.1382203231,"c":3379.2190364891,"v":350794.5896104457,"t":1715540400}
+{"o":3379.2190364891,"h":3385.273661519,"l":3364.1546784269,"c":3372.0048498822,"v":388813.6367901759,"t":1715544000}
+{"o":3372.0048498822,"h":3374.4753461855,"l":3325.7736953082,"c":3351.1537186097,"v":399380.0778048727,"t":1715547600}
+{"o":3351.1537186097,"h":3353.2014447115,"l":3334.0964439329,"c":3336.4011096726,"v":375065.8519005225,"t":1715551200}
+{"o":3336.4011096726,"h":3354.3869026572,"l":3332.2161112017,"c":3343.5806286224,"v":329453.3073847858,"t":1715554800}
+{"o":3343.5806286224,"h":3399.2613368044,"l":3343.0414767399,"c":3383.1311390492,"v":503105.7299349873,"t":1715558400}
+{"o":3383.1311390492,"h":3387.2198598946,"l":3315.8062971358,"c":3334.3404754075,"v":450888.8313444577,"t":1715562000}
+{"o":3334.3404754075,"h":3337.8464449809,"l":3259.8641975541,"c":3273.905356959,"v":655963.0884570107,"t":1715565600}
+{"o":3273.905356959,"h":3274.9528210981,"l":3224.2971165233,"c":3262.839020308,"v":659325.0597923658,"t":1715569200}
+{"o":3262.839020308,"h":3265.6756248487,"l":3213.6603345984,"c":3231.0020153612,"v":453713.8596627527,"t":1715572800}
+{"o":3231.0020153612,"h":3247.9159252035,"l":3212.649274905,"c":3221.7872759962,"v":356944.2161047378,"t":1715576400}
+{"o":3221.7872759962,"h":3299.9871561069,"l":3219.2825724631,"c":3289.4873523068,"v":362774.7984949995,"t":1715580000}
+{"o":3289.4873523068,"h":3356.280358024,"l":3283.2190318377,"c":3345.5477131268,"v":445325.3933831414,"t":1715583600}
+{"o":3345.5477131268,"h":3391.1703826268,"l":3345.5477131268,"c":3371.367661975,"v":621341.4174859101,"t":1715587200}
+{"o":3371.367661975,"h":3434.2856630168,"l":3370.2986280615,"c":3403.8557816695,"v":442881.0552409961,"t":1715590800}
+{"o":3403.8557816695,"h":3406.772145777,"l":3359.0790785483,"c":3385.2944690192,"v":390956.3822397364,"t":1715594400}
+{"o":3385.2944690192,"h":3408.4158352759,"l":3368.0128374318,"c":3395.270151969,"v":410748.2948166158,"t":1715598000}
+{"o":3395.270151969,"h":3412.100054085,"l":3374.2393823806,"c":3400.8113388626,"v":468469.4441618115,"t":1715601600}
+{"o":3400.8113388626,"h":3408.678748363,"l":3378.9156735158,"c":3389.4227617929,"v":614021.5225310411,"t":1715605200}
+{"o":3389.4227617929,"h":3434.2459795719,"l":3388.2024330122,"c":3395.2185978385,"v":929141.4090129653,"t":1715608800}
+{"o":3395.2185978385,"h":3455.1326869079,"l":3393.3263304781,"c":3434.1501125843,"v":1034825.166078336,"t":1715612400}
+{"o":3434.1501125843,"h":3518.7789342085,"l":3428.6928097718,"c":3488.0765480458,"v":992938.1415474403,"t":1715616000}
+{"o":3488.0765480458,"h":3496.0381215609,"l":3416.7401507049,"c":3436.20035783,"v":857442.6338208674,"t":1715619600}
+{"o":3436.20035783,"h":3445.0003052009,"l":3396.6569643588,"c":3442.1961860517,"v":593828.185373549,"t":1715623200}
+{"o":3442.1961860517,"h":3475.7404370663,"l":3427.7214009382,"c":3467.1890651813,"v":616263.6282233739,"t":1715626800}
+{"o":3467.1890651813,"h":3487.2920488741,"l":3442.8259646862,"c":3467.7931644871,"v":546505.2797048964,"t":1715630400}
+{"o":3467.7931644871,"h":3482.6261517684,"l":3433.7073401763,"c":3444.1083185755,"v":551870.2998295145,"t":1715634000}
+{"o":3444.1083185755,"h":3452.594547802,"l":3420.3571150342,"c":3423.9747828197,"v":472709.8709095781,"t":1715637600}
+{"o":3423.9747828197,"h":3456.8306118079,"l":3416.7793804293,"c":3441.3191982217,"v":424769.4930432343,"t":1715641200}
+{"o":3441.3191982217,"h":3456.2481693266,"l":3402.7790396299,"c":3421.8337563318,"v":509449.0233206305,"t":1715644800}
+{"o":3421.8337563318,"h":3451.4787421372,"l":3413.6111932496,"c":3439.8677046784,"v":483979.4625117151,"t":1715648400}
+{"o":3439.8677046784,"h":3450.8037653276,"l":3405.9398996683,"c":3417.6640160964,"v":468107.1761677035,"t":1715652000}
+{"o":3417.6640160964,"h":3422.5540089,"l":3394.0033746842,"c":3408.0276296736,"v":469093.2812102757,"t":1715655600}
+{"o":3408.0276296736,"h":3448.4123950239,"l":3407.6879941711,"c":3447.8357695425,"v":451758.3105898322,"t":1715659200}
+{"o":3447.8357695425,"h":3472.4288114059,"l":3437.3589310456,"c":3461.218967325,"v":491946.2292394937,"t":1715662800}
+{"o":3461.218967325,"h":3463.6480577806,"l":3349.0630752467,"c":3393.9190091141,"v":618345.0484559681,"t":1715666400}
+{"o":3393.9190091141,"h":3419.8485425855,"l":3392.6236188562,"c":3414.1374930969,"v":488961.1316802422,"t":1715670000}
+{"o":3414.1374930969,"h":3416.0755123982,"l":3385.4751715673,"c":3404.9539693861,"v":401221.5785585782,"t":1715673600}
+{"o":3404.9539693861,"h":3433.3234821638,"l":3399.1942765307,"c":3405.9684713032,"v":401686.0513075838,"t":1715677200}
+{"o":3405.9684713032,"h":3422.2966217751,"l":3387.3262806516,"c":3403.7540342119,"v":453318.8670091855,"t":1715680800}
+{"o":3403.7540342119,"h":3439.2111320228,"l":3400.8594406942,"c":3416.2694655202,"v":592569.766753123,"t":1715684400}
+{"o":3416.2694655202,"h":3458.8379924343,"l":3394.6892319907,"c":3416.8356601567,"v":895206.7577724882,"t":1715688000}
+{"o":3416.8356601567,"h":3425.5934203313,"l":3360.3903255706,"c":3364.9609513131,"v":754371.962138276,"t":1715691600}
+{"o":3364.9609513131,"h":3388.9035268357,"l":3306.3057299426,"c":3343.9872284211,"v":931292.8270683129,"t":1715695200}
+{"o":3343.9872284211,"h":3369.3955983389,"l":3319.2690630253,"c":3329.3760735489,"v":671124.4203702302,"t":1715698800}
+{"o":3329.3760735489,"h":3341.183626141,"l":3303.2725929061,"c":3335.6221476041,"v":633885.3605786866,"t":1715702400}
+{"o":3335.6221476041,"h":3341.3706144469,"l":3312.0570018992,"c":3329.9350990914,"v":627710.4568571154,"t":1715706000}
+{"o":3329.9350990914,"h":3355.021926826,"l":3319.5031119503,"c":3351.8467998825,"v":474504.42270574,"t":1715709600}
+{"o":3351.8467998825,"h":3371.6497682554,"l":3345.3746341761,"c":3351.9918698989,"v":422930.7975804906,"t":1715713200}
+{"o":3351.9918698989,"h":3353.16185586,"l":3328.0899614504,"c":3333.6937862777,"v":406004.9362918552,"t":1715716800}
+{"o":3333.6937862777,"h":3345.9632018425,"l":3317.1202879765,"c":3339.0321940934,"v":369766.6244503971,"t":1715720400}
+{"o":3339.0321940934,"h":3339.9429843641,"l":3314.7326067711,"c":3333.186143688,"v":346739.8405308591,"t":1715724000}
+{"o":3333.186143688,"h":3334.2859187234,"l":3305.8284244404,"c":3309.7423550148,"v":364432.013477605,"t":1715727600}
+{"o":3309.7423550148,"h":3345.8388188059,"l":3291.2874718184,"c":3302.8956860151,"v":550144.2441702305,"t":1715731200}
+{"o":3302.8956860151,"h":3341.0644205603,"l":3298.3707768955,"c":3329.7976611155,"v":461574.5209065326,"t":1715734800}
+{"o":3329.7976611155,"h":3339.3089517422,"l":3318.8363686274,"c":3333.2405722793,"v":392859.6144369283,"t":1715738400}
+{"o":3333.2405722793,"h":3360.0389862121,"l":3329.4767907256,"c":3356.1140011548,"v":436146.204674152,"t":1715742000}
+{"o":3356.1140011548,"h":3359.3594543781,"l":3340.4240733866,"c":3342.8659825855,"v":467372.2002346149,"t":1715745600}
+{"o":3342.8659825855,"h":3369.0833861739,"l":3341.2563484808,"c":3356.2656676722,"v":360652.976126046,"t":1715749200}
+{"o":3356.2656676722,"h":3370.9574236568,"l":3335.3013439591,"c":3351.2826168535,"v":447227.2675032784,"t":1715752800}
+{"o":3351.2826168535,"h":3369.6942158657,"l":3340.4530392076,"c":3364.5769667967,"v":383439.3207676162,"t":1715756400}
+{"o":3364.5769667967,"h":3372.0137379436,"l":3344.8877925287,"c":3360.0985481809,"v":486103.6127431504,"t":1715760000}
+{"o":3360.0985481809,"h":3404.330057685,"l":3337.08854399,"c":3381.6869075043,"v":432049.4255788017,"t":1715763600}
+{"o":3381.6869075043,"h":3397.6862103343,"l":3366.9645586401,"c":3370.6702910913,"v":455874.9282223766,"t":1715767200}
+{"o":3370.6702910913,"h":3378.3367322777,"l":3335.5768375884,"c":3359.6763956252,"v":460496.8169776751,"t":1715770800}
+{"o":3359.6763956252,"h":3488.3127764028,"l":3349.613448587,"c":3470.1293329967,"v":863557.5813790406,"t":1715774400}
+{"o":3470.1293329967,"h":3566.4800386062,"l":3456.0199176846,"c":3520.646441031,"v":926577.3726340171,"t":1715778000}
+{"o":3520.646441031,"h":3568.377084099,"l":3507.9792090025,"c":3551.2019526854,"v":742692.3973325553,"t":1715781600}
+{"o":3551.2019526854,"h":3592.5358941639,"l":3534.6822908111,"c":3542.740013594,"v":753805.7669785186,"t":1715785200}
+{"o":3542.740013594,"h":3579.5824979567,"l":3518.9120209252,"c":3567.0660638888,"v":681396.1312388078,"t":1715788800}
+{"o":3567.0660638888,"h":3607.7191792956,"l":3559.8338530403,"c":3583.9093772437,"v":547682.5105887373,"t":1715792400}
+{"o":3583.9093772437,"h":3611.614063209,"l":3556.4580171666,"c":3591.9295521799,"v":556142.3332652908,"t":1715796000}
+{"o":3591.9295521799,"h":3617.8962243061,"l":3569.4827372003,"c":3613.4003917998,"v":594506.520990821,"t":1715799600}
+{"o":3613.4003917998,"h":3656.5738306291,"l":3584.7733746954,"c":3652.6784406421,"v":740585.1138995027,"t":1715803200}
+{"o":3652.6784406421,"h":3660.0270170004,"l":3622.2685503185,"c":3630.3652178715,"v":543405.1429766141,"t":1715806800}
+{"o":3630.3652178715,"h":3651.2771992317,"l":3624.0889841013,"c":3634.7587035827,"v":436242.06336692,"t":1715810400}
+{"o":3634.7587035827,"h":3702.7131980104,"l":3629.756252023,"c":3694.9680791165,"v":488436.4165132484,"t":1715814000}
+{"o":3694.9680791165,"h":3771.6452180053,"l":3680.520484893,"c":3765.7597033506,"v":674239.4760804899,"t":1715817600}
+{"o":3765.7597033506,"h":3771.5576395659,"l":3718.6984768806,"c":3735.0397656408,"v":495936.8026717996,"t":1715821200}
+{"o":3735.0397656408,"h":3770.4849030031,"l":3733.4177303516,"c":3763.0373438419,"v":381973.9623028731,"t":1715824800}
+{"o":3763.0373438419,"h":3819.5701212283,"l":3753.0257494328,"c":3803.5485956351,"v":528501.1400530704,"t":1715828400}
+{"o":3803.5485956351,"h":3811.9108942334,"l":3783.548966805,"c":3797.7776187952,"v":488368.851223314,"t":1715832000}
+{"o":3797.7776187952,"h":3807.1448656571,"l":3759.2678061202,"c":3769.2453620438,"v":460536.4786057959,"t":1715835600}
+{"o":3769.2453620438,"h":3779.1008475651,"l":3757.4257453406,"c":3769.5855892777,"v":411394.6727132417,"t":1715839200}
+{"o":3769.5855892777,"h":3813.2082525868,"l":3766.4995856046,"c":3794.5074645137,"v":404444.6093061651,"t":1715842800}
+{"o":3794.5074645137,"h":3812.6327442102,"l":3778.2161173965,"c":3796.0468460519,"v":336815.3037276754,"t":1715846400}
+{"o":3796.0468460519,"h":3838.6716099826,"l":3770.7408488689,"c":3830.0414201708,"v":364974.0190602227,"t":1715850000}
+{"o":3830.0414201708,"h":3831.2154542873,"l":3786.4580747579,"c":3803.1021098145,"v":355954.8388290569,"t":1715853600}
+{"o":3803.1021098145,"h":3820.3370355831,"l":3777.3796403921,"c":3816.3435059236,"v":438521.5965831536,"t":1715857200}
+{"o":3816.3435059236,"h":3824.4852328057,"l":3742.6528479734,"c":3770.0998245245,"v":566458.7274980453,"t":1715860800}
+{"o":3770.0998245245,"h":3809.8710457471,"l":3729.2857441881,"c":3797.2474315395,"v":527644.0781802587,"t":1715864400}
+{"o":3797.2474315395,"h":3810.2193382225,"l":3691.1414064376,"c":3695.3881115155,"v":617589.867307995,"t":1715868000}
+{"o":3695.3881115155,"h":3753.4796633877,"l":3674.9627428404,"c":3739.8140851284,"v":626507.7312772259,"t":1715871600}
+{"o":3739.8140851284,"h":3752.6346723763,"l":3673.543985854,"c":3684.867389332,"v":649080.8332809574,"t":1715875200}
+{"o":3684.867389332,"h":3719.7796570745,"l":3649.379299538,"c":3715.8565938662,"v":650927.7118196537,"t":1715878800}
+{"o":3715.8565938662,"h":3740.0528234342,"l":3688.7662636302,"c":3721.1946392865,"v":479965.2209298758,"t":1715882400}
+{"o":3721.1946392865,"h":3738.8040411497,"l":3706.5790768336,"c":3706.5790768336,"v":465202.1267314267,"t":1715886000}
+{"o":3706.5790768336,"h":3716.6764520721,"l":3685.5680806483,"c":3702.1728294773,"v":398679.0501533505,"t":1715889600}
+{"o":3702.1728294773,"h":3716.7119354621,"l":3684.7225388365,"c":3706.844750866,"v":371019.2407565154,"t":1715893200}
+{"o":3706.844750866,"h":3716.2374509563,"l":3669.6185088277,"c":3703.7153847647,"v":381368.5287691443,"t":1715896800}
+{"o":3703.7153847647,"h":3720.8531201508,"l":3690.2334103608,"c":3714.3968005584,"v":342285.5393599485,"t":1715900400}
+{"o":3714.3968005584,"h":3784.038127268,"l":3711.0342285248,"c":3783.9807990734,"v":397507.9777182249,"t":1715904000}
+{"o":3783.9807990734,"h":3785.6759719912,"l":3725.9490245459,"c":3758.8407157041,"v":450818.7996119822,"t":1715907600}
+{"o":3758.8407157041,"h":3769.4279415509,"l":3734.3975109475,"c":3739.9572091797,"v":395431.6471137491,"t":1715911200}
+{"o":3739.9572091797,"h":3799.8995146596,"l":3724.6501643547,"c":3783.2127236502,"v":453146.1343810805,"t":1715914800}
+{"o":3783.2127236502,"h":3796.5550058412,"l":3751.2764024361,"c":3763.4743566382,"v":472531.5146627079,"t":1715918400}
+{"o":3763.4743566382,"h":3823.3257309285,"l":3761.6327566901,"c":3810.156243552,"v":371301.3248931249,"t":1715922000}
+{"o":3810.156243552,"h":3905.3964753228,"l":3787.8601686731,"c":3886.6125383329,"v":489255.95542709,"t":1715925600}
+{"o":3886.6125383329,"h":3959.3815730504,"l":3883.0587140772,"c":3942.7865778368,"v":504114.2069252718,"t":1715929200}
+{"o":3942.7865778368,"h":3967.2181198306,"l":3911.5335870666,"c":3922.5536540207,"v":400163.2441273731,"t":1715932800}
+{"o":3922.5536540207,"h":3944.6490073784,"l":3908.1698255611,"c":3915.2943294395,"v":377054.4915915036,"t":1715936400}
+{"o":3915.2943294395,"h":3942.1368620143,"l":3902.5015604821,"c":3941.5765973867,"v":312426.6846816552,"t":1715940000}
+{"o":3941.5765973867,"h":3943.5668812942,"l":3897.322632216,"c":3905.7452234976,"v":352412.8845276701,"t":1715943600}
+{"o":3905.7452234976,"h":3936.7952272434,"l":3866.2838381163,"c":3916.5682043965,"v":466719.6946937992,"t":1715947200}
+{"o":3916.5682043965,"h":3926.0212528706,"l":3871.8500951262,"c":3878.1172048268,"v":448605.1768367395,"t":1715950800}
+{"o":3878.1172048268,"h":3927.2601052701,"l":3871.6316292316,"c":3925.6724638034,"v":465755.939374736,"t":1715954400}
+{"o":3925.6724638034,"h":3988.2753491205,"l":3906.0255033389,"c":3956.6295611882,"v":597659.5626080437,"t":1715958000}
+{"o":3956.6295611882,"h":4015.7750600653,"l":3922.1569083897,"c":3925.3044371187,"v":665770.1943783468,"t":1715961600}
+{"o":3925.3044371187,"h":3937.7206806598,"l":3895.0026599517,"c":3901.8015569234,"v":478093.3348301435,"t":1715965200}
+{"o":3901.8015569234,"h":3928.5330152281,"l":3865.4694316738,"c":3921.002617903,"v":463572.6759245999,"t":1715968800}
+{"o":3921.002617903,"h":3937.7013340165,"l":3905.6154119187,"c":3934.3027969512,"v":397102.9006439767,"t":1715972400}
+{"o":3934.3027969512,"h":3941.9655212701,"l":3916.3884328483,"c":3928.5495993924,"v":354137.343946901,"t":1715976000}
+{"o":3928.5495993924,"h":3944.6585403638,"l":3904.391358554,"c":3909.620999866,"v":329843.3937518862,"t":1715979600}
+{"o":3909.620999866,"h":3935.1885406465,"l":3903.0005860808,"c":3933.0358448146,"v":337139.6926515514,"t":1715983200}
+{"o":3933.0358448146,"h":3961.1014344316,"l":3914.438744947,"c":3953.0088627207,"v":348820.3028261849,"t":1715986800}
+{"o":3953.0088627207,"h":3978.9424204714,"l":3932.0341378331,"c":3971.0064691666,"v":382690.5845696701,"t":1715990400}
+{"o":3971.0064691666,"h":4012.2907224221,"l":3943.7659029998,"c":4006.1612078625,"v":428999.6596409124,"t":1715994000}
+{"o":4006.1612078625,"h":4067.1673712478,"l":3985.0797261657,"c":4031.2331836876,"v":473330.8171019905,"t":1715997600}
+{"o":4031.2331836876,"h":4044.7800016011,"l":4011.8919077278,"c":4037.0314363291,"v":360760.3817366458,"t":1716001200}
+{"o":4037.0314363291,"h":4054.1221496154,"l":4020.0383770244,"c":4040.9342656246,"v":286647.9380715354,"t":1716004800}
+{"o":4040.9342656246,"h":4040.9342656246,"l":4014.3611726826,"c":4027.6871378869,"v":280215.9065541441,"t":1716008400}
+{"o":4027.6871378869,"h":4031.3732998156,"l":4005.7479994075,"c":4030.1784787871,"v":332051.4267960909,"t":1716012000}
+{"o":4030.1784787871,"h":4041.5273087176,"l":4011.3622678258,"c":4018.1939364121,"v":311151.9148316878,"t":1716015600}
+{"o":4018.1939364121,"h":4046.2546619256,"l":4012.2403392435,"c":4041.7917855839,"v":328958.2665786349,"t":1716019200}
+{"o":4041.7917855839,"h":4093.2406696668,"l":4028.3404212522,"c":4081.1011133201,"v":370164.8907828208,"t":1716022800}
+{"o":4081.1011133201,"h":4101.5328382367,"l":4065.9305488456,"c":4085.5436613099,"v":359620.9004751033,"t":1716026400}
+{"o":4085.5436613099,"h":4105.4281012096,"l":4060.9923696434,"c":4066.8810407164,"v":362344.6847691194,"t":1716030000}
+{"o":4066.8810407164,"h":4072.0562199849,"l":4036.8404025513,"c":4043.4395145189,"v":451331.7874944499,"t":1716033600}
+{"o":4043.4395145189,"h":4079.2063174681,"l":4033.9014691642,"c":4045.8833742467,"v":636833.9696123247,"t":1716037200}
+{"o":4045.8833742467,"h":4057.308637829,"l":4005.0279045663,"c":4017.5628982533,"v":637882.6139553634,"t":1716040800}
+{"o":4017.5628982533,"h":4033.4076887365,"l":3997.777058623,"c":4020.7837000834,"v":551398.6313892417,"t":1716044400}
+{"o":4020.7837000834,"h":4042.9037028934,"l":3969.1825064059,"c":3976.4503225497,"v":543614.1451687826,"t":1716048000}
+{"o":3976.4503225497,"h":4005.4067176833,"l":3971.5696722995,"c":3995.5785772572,"v":455679.6755475033,"t":1716051600}
+{"o":3995.5785772572,"h":4016.3190623172,"l":3987.3651109095,"c":4000.2705254165,"v":392722.5876584686,"t":1716055200}
+{"o":4000.2705254165,"h":4020.468117581,"l":3990.6354562721,"c":4014.3324498656,"v":430085.9931550193,"t":1716058800}
+{"o":4014.3324498656,"h":4044.9825156942,"l":4011.8630942828,"c":4037.6249238871,"v":467411.336978622,"t":1716062400}
+{"o":4037.6249238871,"h":4052.8869800779,"l":4009.9990423977,"c":4020.9926121348,"v":454610.6662948114,"t":1716066000}
+{"o":4020.9926121348,"h":4034.7552487329,"l":3994.1350989439,"c":4013.6049793676,"v":393487.2582211256,"t":1716069600}
+{"o":4013.6049793676,"h":4028.9661120353,"l":4001.6185636707,"c":4020.837817838,"v":342484.2578643712,"t":1716073200}
+{"o":4020.837817838,"h":4044.3460755719,"l":4009.2850626793,"c":4035.9143038928,"v":314844.9842818327,"t":1716076800}
+{"o":4035.9143038928,"h":4058.0784554303,"l":4024.7843737076,"c":4037.1175758954,"v":331335.9710669487,"t":1716080400}
+{"o":4037.1175758954,"h":4068.2159695378,"l":4031.9056428544,"c":4061.9600316498,"v":351596.3200724355,"t":1716084000}
+{"o":4061.9600316498,"h":4082.4302778515,"l":4044.381025429,"c":4063.77073011,"v":337626.2414215882,"t":1716087600}
+{"o":4063.77073011,"h":4071.6589215567,"l":4037.2554033739,"c":4067.7238892405,"v":310867.275140838,"t":1716091200}
+{"o":4067.7238892405,"h":4088.9907800844,"l":4052.4060003521,"c":4055.1092091571,"v":304821.0608148266,"t":1716094800}
+{"o":4055.1092091571,"h":4064.6244055803,"l":4021.4081682067,"c":4035.8307368807,"v":297546.517471339,"t":1716098400}
+{"o":4035.8307368807,"h":4060.9804316408,"l":4018.0716055713,"c":4059.9776208451,"v":303283.8708605787,"t":1716102000}
+{"o":4059.9776208451,"h":4069.5788148996,"l":4033.0803684422,"c":4038.9021805903,"v":333840.567063057,"t":1716105600}
+{"o":4038.9021805903,"h":4054.0370357842,"l":4007.9877066157,"c":4033.1059112842,"v":333301.453366729,"t":1716109200}
+{"o":4033.1059112842,"h":4061.627963461,"l":4016.7948144326,"c":4024.4568537686,"v":321963.4270028717,"t":1716112800}
+{"o":4024.4568537686,"h":4028.5225045383,"l":3982.1603899951,"c":4000.5063108807,"v":366654.0332603045,"t":1716116400}
+{"o":4000.5063108807,"h":4012.2963765568,"l":3939.7837916148,"c":3943.5600976113,"v":358838.2466240202,"t":1716120000}
+{"o":3943.5600976113,"h":3951.8025731863,"l":3899.0905820084,"c":3935.6342484406,"v":414475.0900468919,"t":1716123600}
+{"o":3935.6342484406,"h":3950.2687288128,"l":3904.4966512323,"c":3912.414781498,"v":370711.9926090756,"t":1716127200}
+{"o":3912.414781498,"h":3927.6532620142,"l":3872.6337855202,"c":3924.3046720607,"v":352910.0213492063,"t":1716130800}
+{"o":3924.3046720607,"h":3935.7357375977,"l":3899.8792468821,"c":3916.6148877784,"v":388403.9942943541,"t":1716134400}
+{"o":3916.6148877784,"h":4002.7410236165,"l":3907.8558016605,"c":3963.799606445,"v":425737.7945797379,"t":1716138000}
+{"o":3963.799606445,"h":3981.9941660378,"l":3931.9461081376,"c":3937.6119758424,"v":363511.7228326868,"t":1716141600}
+{"o":3937.6119758424,"h":3969.1289210843,"l":3927.0137768791,"c":3948.8546293293,"v":477588.8713608694,"t":1716145200}
+{"o":3948.8546293293,"h":3977.8297908326,"l":3938.2454834651,"c":3967.2185259502,"v":340493.3670195458,"t":1716148800}
+{"o":3967.2185259502,"h":3976.7107904298,"l":3923.8330449391,"c":3964.1342103081,"v":338315.9883281634,"t":1716152400}
+{"o":3964.1342103081,"h":4001.2572225613,"l":3949.5961667767,"c":3995.5900269017,"v":362459.1714425386,"t":1716156000}
+{"o":3995.5900269017,"h":3998.4454544522,"l":3940.204370764,"c":3960.1712350891,"v":330727.7982535551,"t":1716159600}
+{"o":3960.1712350891,"h":3979.1732965917,"l":3936.069463041,"c":3968.9317484548,"v":370442.3354018507,"t":1716163200}
+{"o":3968.9317484548,"h":3982.5006922879,"l":3904.6373055355,"c":3974.2127055638,"v":485673.1269168193,"t":1716166800}
+{"o":3974.2127055638,"h":4035.8307718919,"l":3962.2442160182,"c":4027.1202007167,"v":397646.0072642225,"t":1716170400}
+{"o":4027.1202007167,"h":4043.2490300592,"l":4007.7829826116,"c":4012.9523533639,"v":390681.2340962873,"t":1716174000}
+{"o":4012.9523533639,"h":4092.0233273945,"l":4003.2704805554,"c":4091.6536700658,"v":465985.7790485854,"t":1716177600}
+{"o":4091.6536700658,"h":4160.2245843812,"l":4083.6862492602,"c":4155.2513141643,"v":550483.5581719853,"t":1716181200}
+{"o":4155.2513141643,"h":4163.2970411344,"l":4082.9125211465,"c":4103.311644,"v":441428.3971121128,"t":1716184800}
+{"o":4103.311644,"h":4163.4477974411,"l":4091.573584008,"c":4149.8728446532,"v":372025.2000993484,"t":1716188400}
+{"o":4149.8728446532,"h":4177.038568245,"l":4128.7645336767,"c":4138.2905819608,"v":384162.1979079692,"t":1716192000}
+{"o":4138.2905819608,"h":4156.5481179434,"l":4116.6097146194,"c":4121.5082497301,"v":364662.6225830074,"t":1716195600}
+{"o":4121.5082497301,"h":4160.9006242607,"l":4092.6288049748,"c":4142.0094963521,"v":444045.5084455661,"t":1716199200}
+{"o":4142.0094963521,"h":4172.233442206,"l":4136.3171441234,"c":4141.4698707605,"v":371237.8530550055,"t":1716202800}
+{"o":4141.4698707605,"h":4157.899289786,"l":4116.1873153645,"c":4129.7624841248,"v":366114.5068988225,"t":1716206400}
+{"o":4129.7624841248,"h":4146.0915405819,"l":4103.2353259158,"c":4131.7737467121,"v":411853.6617762642,"t":1716210000}
+{"o":4131.7737467121,"h":4133.2414063266,"l":4084.948518119,"c":4107.9154666027,"v":467919.2697298383,"t":1716213600}
+{"o":4107.9154666027,"h":4182.0076542834,"l":4090.13146022,"c":4172.1339097796,"v":478281.0656144017,"t":1716217200}
+{"o":4172.1339097796,"h":4219.4825090671,"l":4151.3262399088,"c":4194.609033984,"v":631364.4944899428,"t":1716220800}
+{"o":4194.609033984,"h":4234.1476187051,"l":4178.9294862884,"c":4231.4543050692,"v":510486.2889716423,"t":1716224400}
+{"o":4231.4543050692,"h":4235.0823897487,"l":4182.6570955883,"c":4199.3729569793,"v":476482.5372593001,"t":1716228000}
+{"o":4199.3729569793,"h":4387.9398107865,"l":4183.4507619379,"c":4365.8821376286,"v":803169.4235273977,"t":1716231600}
+{"o":4365.8821376286,"h":4373.7909907621,"l":4269.9527087275,"c":4276.2140347444,"v":795137.0844678812,"t":1716235200}
+{"o":4276.2140347444,"h":4321.9586134783,"l":4248.5126008688,"c":4308.9234738339,"v":585377.922881489,"t":1716238800}
+{"o":4308.9234738339,"h":4352.302982647,"l":4297.3811513296,"c":4327.6453875047,"v":572689.2336966287,"t":1716242400}
+{"o":4327.6453875047,"h":4376.0279674021,"l":4297.4170101292,"c":4352.6937513267,"v":538306.3971224043,"t":1716246000}
+{"o":4352.6937513267,"h":4409.4072711408,"l":4320.0150718704,"c":4336.2669751754,"v":619318.3846028384,"t":1716249600}
+{"o":4336.2669751754,"h":4336.2669751754,"l":4276.827646377,"c":4308.0444216124,"v":492848.3258478489,"t":1716253200}
+{"o":4308.0444216124,"h":4315.8924440506,"l":4261.4662576018,"c":4271.0037880022,"v":373426.128316957,"t":1716256800}
+{"o":4271.0037880022,"h":4309.1016206262,"l":4265.1053590286,"c":4292.0801438594,"v":303691.5396685825,"t":1716260400}
+{"o":4292.0801438594,"h":4314.1893050741,"l":4252.2150417275,"c":4252.2150417275,"v":327380.6631759278,"t":1716264000}
+{"o":4252.2150417275,"h":4268.3500301294,"l":4226.686430562,"c":4245.2270710136,"v":328009.4550721354,"t":1716267600}
+{"o":4245.2270710136,"h":4280.5506133381,"l":4231.0190183623,"c":4242.2967616577,"v":366452.1037285514,"t":1716271200}
+{"o":4242.2967616577,"h":4258.0978362469,"l":4199.6926901506,"c":4226.1156478653,"v":299968.5384014281,"t":1716274800}
+{"o":4226.1156478653,"h":4246.6123035946,"l":4213.4997752274,"c":4233.2857169829,"v":245453.0868431068,"t":1716278400}
+{"o":4233.2857169829,"h":4276.87543875,"l":4221.0583062727,"c":4267.1431402712,"v":338342.3250617319,"t":1716282000}
+{"o":4267.1431402712,"h":4300.4214821019,"l":4250.7388364636,"c":4257.3323503483,"v":320000.7599689976,"t":1716285600}
+{"o":4257.3323503483,"h":4272.6122124717,"l":4203.6426922599,"c":4206.4214282916,"v":362599.4635372854,"t":1716289200}
+{"o":4206.4214282916,"h":4218.6645854772,"l":4172.6394001796,"c":4200.9458102636,"v":476180.0989164974,"t":1716292800}
+{"o":4200.9458102636,"h":4228.3728767758,"l":4157.6646821199,"c":4170.4144241008,"v":521956.0037520187,"t":1716296400}
+{"o":4170.4144241008,"h":4195.4309862963,"l":4126.9959759104,"c":4132.2522317731,"v":494053.2142524726,"t":1716300000}
+{"o":4132.2522317731,"h":4161.4637039295,"l":4101.1663811205,"c":4118.202151623,"v":535829.4847534754,"t":1716303600}
+{"o":4118.202151623,"h":4168.9677844824,"l":4107.0529193384,"c":4111.1048556433,"v":512973.3161875521,"t":1716307200}
+{"o":4111.1048556433,"h":4152.250958163,"l":4103.6660083851,"c":4136.9052847652,"v":452964.7364310195,"t":1716310800}
+{"o":4136.9052847652,"h":4149.7631773612,"l":4109.3333281295,"c":4137.5862152498,"v":393239.2556953015,"t":1716314400}
+{"o":4137.5862152498,"h":4142.3721933836,"l":4064.2838010254,"c":4083.1023118989,"v":396369.1178079504,"t":1716318000}
+{"o":4083.1023118989,"h":4155.0576075079,"l":4082.027186582,"c":4149.9788642533,"v":386595.1744726477,"t":1716321600}
+{"o":4149.9788642533,"h":4161.1392680697,"l":4110.8732332049,"c":4155.5454094313,"v":369058.6566412507,"t":1716325200}
+{"o":4155.5454094313,"h":4165.3774619017,"l":4140.2170704443,"c":4161.4668586124,"v":405660.1286502724,"t":1716328800}
+{"o":4161.4668586124,"h":4164.755343522,"l":4149.112656885,"c":4153.7759224221,"v":344384.9076318898,"t":1716332400}
+{"o":4153.7759224221,"h":4182.9665559797,"l":4141.8187566286,"c":4144.2282880939,"v":351243.715431985,"t":1716336000}
+{"o":4144.2282880939,"h":4170.6152638351,"l":4138.9434040908,"c":4161.7399436365,"v":338099.6482878208,"t":1716339600}
+{"o":4161.7399436365,"h":4162.089930473,"l":4133.1660133894,"c":4144.4888268942,"v":342922.6561547937,"t":1716343200}
+{"o":4144.4888268942,"h":4154.7899531559,"l":4112.6549863175,"c":4146.9632789484,"v":325083.2281622605,"t":1716346800}
+{"o":4146.9632789484,"h":4156.3312560598,"l":4080.6944888588,"c":4131.4221793494,"v":355325.0639770628,"t":1716350400}
+{"o":4131.4221793494,"h":4232.2739413745,"l":4111.5134767154,"c":4227.8118556957,"v":427388.725782146,"t":1716354000}
+{"o":4227.8118556957,"h":4261.0881403523,"l":4223.9165926836,"c":4231.0162333445,"v":388970.2212380069,"t":1716357600}
+{"o":4231.0162333445,"h":4242.909764979,"l":4184.7754280067,"c":4195.6025314749,"v":301035.4190294881,"t":1716361200}
+{"o":4195.6025314749,"h":4210.8598667913,"l":4162.6702573564,"c":4208.5352780907,"v":347903.3789735784,"t":1716364800}
+{"o":4208.5352780907,"h":4216.628520381,"l":4175.8649094669,"c":4212.0566554014,"v":297554.2197361643,"t":1716368400}
+{"o":4212.0566554014,"h":4223.2392104124,"l":4197.7960372389,"c":4221.6411766564,"v":336097.0720986923,"t":1716372000}
+{"o":4221.6411766564,"h":4226.7513443246,"l":4154.9996803865,"c":4154.9996803865,"v":356560.1520797267,"t":1716375600}
+{"o":4154.9996803865,"h":4192.1062229455,"l":4108.6796785035,"c":4126.3002391904,"v":529777.0189227889,"t":1716379200}
+{"o":4126.3002391904,"h":4191.3211982547,"l":4126.3002391904,"c":4191.3211982547,"v":484280.9675976069,"t":1716382800}
+{"o":4191.3211982547,"h":4256.195049079,"l":4166.2927311257,"c":4238.7869842869,"v":656292.65919248,"t":1716386400}
+{"o":4238.7869842869,"h":4258.9465096741,"l":4190.5531671384,"c":4226.4959492121,"v":700095.6157977789,"t":1716390000}
+{"o":4226.4959492121,"h":4274.8603171306,"l":4198.5181413296,"c":4219.7065055045,"v":681042.1990263803,"t":1716393600}
+{"o":4219.7065055045,"h":4249.4711530998,"l":4185.8642599668,"c":4193.2227224416,"v":600077.7599164568,"t":1716397200}
+{"o":4193.2227224416,"h":4202.8496935345,"l":4137.2105255043,"c":4174.3654599657,"v":526584.6669711387,"t":1716400800}
+{"o":4174.3654599657,"h":4178.3010527745,"l":4144.4167639222,"c":4153.7300887103,"v":468587.0939943814,"t":1716404400}
+{"o":4153.7300887103,"h":4187.9836947769,"l":4130.5085937674,"c":4136.7193786284,"v":473909.059966632,"t":1716408000}
+{"o":4136.7193786284,"h":4210.0395179926,"l":4116.6394148638,"c":4198.8878510435,"v":479359.1128172513,"t":1716411600}
+{"o":4198.8878510435,"h":4205.4269906134,"l":4135.0144588872,"c":4138.4993901944,"v":414863.9032044084,"t":1716415200}
+{"o":4138.4993901944,"h":4138.4993901944,"l":4097.1985429926,"c":4123.2809902538,"v":358781.1638799353,"t":1716418800}
+{"o":4123.2809902538,"h":4157.6754772388,"l":4121.4075686472,"c":4129.1506778661,"v":350604.672984353,"t":1716422400}
+{"o":4129.1506778661,"h":4152.3252911865,"l":4092.2128408537,"c":4137.8997424278,"v":386982.4970174234,"t":1716426000}
+{"o":4137.8997424278,"h":4164.4054461515,"l":4130.3952565258,"c":4164.4054461515,"v":340656.4782539421,"t":1716429600}
+{"o":4164.4054461515,"h":4176.6041308021,"l":4145.3121567396,"c":4162.3916127318,"v":392761.0961551233,"t":1716433200}
+{"o":4162.3916127318,"h":4166.3874321877,"l":4124.8675945903,"c":4135.9527716137,"v":323755.6262204893,"t":1716436800}
+{"o":4135.9527716137,"h":4143.8900549456,"l":4127.3422578207,"c":4134.8151723493,"v":307601.9398809675,"t":1716440400}
+{"o":4134.8151723493,"h":4146.1452765337,"l":4106.7987710218,"c":4142.884323151,"v":303713.5595483453,"t":1716444000}
+{"o":4142.884323151,"h":4147.0869775948,"l":4116.0040034835,"c":4130.6473936681,"v":317063.5648286647,"t":1716447600}
+{"o":4130.6473936681,"h":4142.2327194617,"l":4119.1564235159,"c":4141.4750678207,"v":296908.2504812145,"t":1716451200}
+{"o":4141.4750678207,"h":4145.8058272598,"l":4103.3042418025,"c":4110.3075998274,"v":324259.8891505212,"t":1716454800}
+{"o":4110.3075998274,"h":4118.7707749162,"l":4042.2897150204,"c":4050.1247089779,"v":396228.6987832622,"t":1716458400}
+{"o":4050.1247089779,"h":4098.1989819892,"l":4046.0857206689,"c":4094.8883534522,"v":419208.8825975849,"t":1716462000}
+{"o":4094.8883534522,"h":4128.2352865947,"l":3999.8415309629,"c":4026.5459183824,"v":595915.9867038344,"t":1716465600}
+{"o":4026.5459183824,"h":4046.7418948861,"l":3939.1122390107,"c":3989.2086708166,"v":688074.4522152361,"t":1716469200}
+{"o":3989.2086708166,"h":4018.9684242138,"l":3966.4960152278,"c":3969.0574699917,"v":486192.7078881633,"t":1716472800}
+{"o":3969.0574699917,"h":4037.1205015028,"l":3966.4884206387,"c":4021.9423251078,"v":450197.2602326812,"t":1716476400}
+{"o":4021.9423251078,"h":4039.590948917,"l":4008.7972591752,"c":4038.2486464447,"v":393992.8075519465,"t":1716480000}
+{"o":4038.2486464447,"h":4082.8069963536,"l":4010.0739081525,"c":4010.0739081525,"v":413487.9188794078,"t":1716483600}
+{"o":4010.0739081525,"h":4022.1308620634,"l":3968.9964897356,"c":4002.7030167515,"v":557431.0014899084,"t":1716487200}
+{"o":4002.7030167515,"h":4015.9758455966,"l":3972.7357919438,"c":3977.7941166691,"v":411475.9831185204,"t":1716490800}
+{"o":3977.7941166691,"h":4020.2229990559,"l":3872.4309972644,"c":4012.0628441695,"v":782140.7074976986,"t":1716494400}
+{"o":4012.0628441695,"h":4239.6244875601,"l":3999.3789446191,"c":4167.338257023,"v":1118124.2736751228,"t":1716498000}
+{"o":4167.338257023,"h":4181.452534715,"l":4097.41614443,"c":4105.3836839397,"v":478361.5354804356,"t":1716501600}
+{"o":4105.3836839397,"h":4120.9200313031,"l":4075.9570451381,"c":4106.3682194462,"v":404846.300976364,"t":1716505200}
+{"o":4106.3682194462,"h":4106.3682194462,"l":4058.877241969,"c":4063.6111470732,"v":388196.3290979881,"t":1716508800}
+{"o":4063.6111470732,"h":4063.6111470732,"l":4030.269894257,"c":4031.2818916623,"v":298368.9633445304,"t":1716512400}
+{"o":4031.2818916623,"h":4053.2127907619,"l":3999.5540312635,"c":4028.9043212496,"v":345367.5066163332,"t":1716516000}
+{"o":4028.9043212496,"h":4037.1541513212,"l":3997.7406240668,"c":4008.795538982,"v":375569.0268410437,"t":1716519600}
+{"o":4008.795538982,"h":4008.795538982,"l":3937.9806956511,"c":3941.0050406497,"v":301050.0924212675,"t":1716523200}
+{"o":3941.0050406497,"h":3941.0812705609,"l":3873.6728394559,"c":3900.6704419983,"v":405096.7630535034,"t":1716526800}
+{"o":3900.6704419983,"h":3918.2496456597,"l":3859.8912832525,"c":3878.4159803659,"v":458335.8839233631,"t":1716530400}
+{"o":3878.4159803659,"h":3896.2759390811,"l":3850.1963306791,"c":3871.1950342237,"v":382622.5136673945,"t":1716534000}
+{"o":3871.1950342237,"h":3876.1985321017,"l":3788.8986836102,"c":3853.6367657911,"v":440885.3547653617,"t":1716537600}
+{"o":3853.6367657911,"h":3869.1535584018,"l":3831.2083495592,"c":3865.2360652653,"v":352661.9006076584,"t":1716541200}
+{"o":3865.2360652653,"h":3870.3564233244,"l":3842.1484461998,"c":3854.0577355398,"v":332336.1516392031,"t":1716544800}
+{"o":3854.0577355398,"h":3880.9139261351,"l":3848.2416132748,"c":3874.0791512105,"v":325116.3713873636,"t":1716548400}
+{"o":3874.0791512105,"h":3907.5624171533,"l":3869.6108862366,"c":3885.2212860026,"v":350758.085651524,"t":1716552000}
+{"o":3885.2212860026,"h":3899.5049411072,"l":3851.6994223005,"c":3856.9562145313,"v":510826.8409185617,"t":1716555600}
+{"o":3856.9562145313,"h":3924.2225735389,"l":3847.9872552592,"c":3902.2513981881,"v":545041.9043266146,"t":1716559200}
+{"o":3902.2513981881,"h":3939.5903089812,"l":3885.2063633059,"c":3898.3967706882,"v":630276.8197984954,"t":1716562800}
+{"o":3898.3967706882,"h":3899.9383344836,"l":3839.9429188604,"c":3862.6308319253,"v":434906.5884190891,"t":1716566400}
+{"o":3862.6308319253,"h":3929.121895518,"l":3852.3417983594,"c":3929.121895518,"v":424539.6670905934,"t":1716570000}
+{"o":3929.121895518,"h":3969.510388398,"l":3920.5508352892,"c":3931.6897298921,"v":436229.8087433896,"t":1716573600}
+{"o":3931.6897298921,"h":3939.496205277,"l":3908.5003049158,"c":3922.9670148472,"v":391158.9398545232,"t":1716577200}
+{"o":3922.9670148472,"h":3933.4034007296,"l":3905.8506889605,"c":3916.1773189059,"v":370729.8575406834,"t":1716580800}
+{"o":3916.1773189059,"h":3928.0995334221,"l":3889.9975101644,"c":3904.4441709768,"v":360078.8295496327,"t":1716584400}
+{"o":3904.4441709768,"h":3912.7472698229,"l":3885.9850347415,"c":3899.9967913826,"v":300549.6253772685,"t":1716588000}
+{"o":3899.9967913826,"h":3918.8219878004,"l":3895.5143619072,"c":3909.3274223634,"v":319308.0346702327,"t":1716591600}
+{"o":3909.3274223634,"h":3909.3274223634,"l":3871.5895612705,"c":3875.5249816879,"v":359278.7146812548,"t":1716595200}
+{"o":3875.5249816879,"h":3923.6085094719,"l":3868.583220941,"c":3911.7558318884,"v":439540.033131408,"t":1716598800}
+{"o":3911.7558318884,"h":3956.1192905939,"l":3910.2039252375,"c":3942.3962218453,"v":385784.276628872,"t":1716602400}
+{"o":3942.3962218453,"h":3951.9465735362,"l":3919.3587109533,"c":3951.7859033615,"v":358255.97151039,"t":1716606000}
+{"o":3951.7859033615,"h":3962.9712986928,"l":3938.8518313796,"c":3959.5799153629,"v":358521.9094599205,"t":1716609600}
+{"o":3959.5799153629,"h":3959.9152771896,"l":3934.249847427,"c":3949.8036105699,"v":330555.5123244604,"t":1716613200}
+{"o":3949.8036105699,"h":3950.2757234705,"l":3923.7324078337,"c":3925.2202367153,"v":303743.2861394083,"t":1716616800}
+{"o":3925.2202367153,"h":3949.6300386579,"l":3919.3617210669,"c":3941.4609277346,"v":340453.4871467232,"t":1716620400}
+{"o":3941.4609277346,"h":3960.5199183758,"l":3924.6407481729,"c":3933.4024537831,"v":349307.9705240307,"t":1716624000}
+{"o":3933.4024537831,"h":3958.7058793023,"l":3923.8992583053,"c":3950.4930479679,"v":362709.9453949195,"t":1716627600}
+{"o":3950.4930479679,"h":3969.6405418819,"l":3937.1355024333,"c":3962.243346085,"v":307781.4518041518,"t":1716631200}
+{"o":3962.243346085,"h":3972.9263597903,"l":3929.8796838936,"c":3930.4417317633,"v":289300.1337118573,"t":1716634800}
+{"o":3930.4417317633,"h":3938.2108854883,"l":3908.0318328125,"c":3915.2988243419,"v":309703.1451540214,"t":1716638400}
+{"o":3915.2988243419,"h":3926.0076458898,"l":3885.4800362839,"c":3893.6162300109,"v":412776.1119037274,"t":1716642000}
+{"o":3893.6162300109,"h":3930.4079605386,"l":3893.4291000949,"c":3921.535746651,"v":314967.4942058125,"t":1716645600}
+{"o":3921.535746651,"h":3935.3259818741,"l":3907.0928408024,"c":3913.7494097253,"v":358115.0200300355,"t":1716649200}
+{"o":3913.7494097253,"h":3917.4525462484,"l":3891.9213024521,"c":3893.7709013444,"v":329606.6002426443,"t":1716652800}
+{"o":3893.7709013444,"h":3910.9762991089,"l":3884.3593441331,"c":3885.5411124374,"v":333482.1969321315,"t":1716656400}
+{"o":3885.5411124374,"h":3903.2627464124,"l":3879.3304470809,"c":3903.2627464124,"v":337596.6427271495,"t":1716660000}
+{"o":3903.2627464124,"h":3909.9917845759,"l":3888.6882171578,"c":3896.9890689486,"v":402796.7717860515,"t":1716663600}
+{"o":3896.9890689486,"h":3905.1566880436,"l":3881.3872264183,"c":3892.3454373255,"v":334563.861305237,"t":1716667200}
+{"o":3892.3454373255,"h":3904.584003141,"l":3891.374722119,"c":3902.0165624604,"v":295928.6308404664,"t":1716670800}
+{"o":3902.0165624604,"h":3914.5231312131,"l":3893.7777270144,"c":3911.2909233467,"v":289689.1533415564,"t":1716674400}
+{"o":3911.2909233467,"h":3929.6190747179,"l":3911.0331402746,"c":3922.9020317484,"v":420423.1518473694,"t":1716678000}
+{"o":3922.9020317484,"h":3922.9020317484,"l":3904.5965488991,"c":3904.5965488991,"v":451240.7016293777,"t":1716681600}
+{"o":3904.5965488991,"h":3918.8429407399,"l":3882.0790294243,"c":3885.5869694977,"v":464922.8187338266,"t":1716685200}
+{"o":3885.5869694977,"h":3890.6941892869,"l":3845.4520258696,"c":3863.7321729929,"v":479387.0922518968,"t":1716688800}
+{"o":3863.7321729929,"h":3878.6055060215,"l":3840.5353117372,"c":3874.3697452691,"v":387579.5451102858,"t":1716692400}
+{"o":3874.3697452691,"h":3874.3697452691,"l":3845.9188545589,"c":3859.9158548861,"v":316338.0669430862,"t":1716696000}
+{"o":3859.9158548861,"h":3884.3828578549,"l":3844.172657295,"c":3884.3828578549,"v":300620.7290750647,"t":1716699600}
+{"o":3884.3828578549,"h":3890.8066997088,"l":3865.4339532517,"c":3869.5249902336,"v":265192.1390714669,"t":1716703200}
+{"o":3869.5249902336,"h":3885.7521756707,"l":3836.2245057049,"c":3853.3895660248,"v":337464.8577485479,"t":1716706800}
+{"o":3853.3895660248,"h":3865.7008510674,"l":3819.5259633239,"c":3828.2071154607,"v":380417.9205843866,"t":1716710400}
+{"o":3828.2071154607,"h":3835.820280895,"l":3779.9245501961,"c":3797.2206937205,"v":384941.4349545882,"t":1716714000}
+{"o":3797.2206937205,"h":3827.4213339156,"l":3797.1901005759,"c":3827.4213339156,"v":310313.4195246393,"t":1716717600}
+{"o":3827.4213339156,"h":3834.2014459662,"l":3806.5899656753,"c":3820.0168503964,"v":322647.3001166646,"t":1716721200}
+{"o":3820.0168503964,"h":3822.8322112574,"l":3797.3644894904,"c":3811.545183468,"v":345235.3571972029,"t":1716724800}
+{"o":3811.545183468,"h":3839.769862101,"l":3804.4800004894,"c":3839.769862101,"v":303517.041142194,"t":1716728400}
+{"o":3839.769862101,"h":3853.0089311984,"l":3817.0245914287,"c":3851.3371193169,"v":474481.2932680181,"t":1716732000}
+{"o":3851.3371193169,"h":3862.826154331,"l":3784.9261069265,"c":3796.0327845178,"v":474285.3195642623,"t":1716735600}
+{"o":3796.0327845178,"h":3809.1227019801,"l":3780.4257192726,"c":3798.9989192586,"v":428340.066516288,"t":1716739200}
+{"o":3798.9989192586,"h":3802.0727173825,"l":3768.9837093854,"c":3775.6208246209,"v":390100.1381489409,"t":1716742800}
+{"o":3775.6208246209,"h":3782.6196017205,"l":3753.633960049,"c":3770.0109769188,"v":479113.8661335017,"t":1716746400}
+{"o":3770.0109769188,"h":3791.6233067584,"l":3764.3991691654,"c":3789.9694287964,"v":444940.052724136,"t":1716750000}
+{"o":3789.9694287964,"h":3792.9928248321,"l":3772.3395170744,"c":3777.3051368075,"v":483375.5763864859,"t":1716753600}
+{"o":3777.3051368075,"h":3804.7473836778,"l":3753.7763548333,"c":3804.7473836778,"v":646349.8273933697,"t":1716757200}
+{"o":3804.7473836778,"h":3825.4334842052,"l":3798.6361244947,"c":3813.2617517283,"v":804977.0958574087,"t":1716760800}
+{"o":3813.2617517283,"h":3817.4756719371,"l":3791.0106614502,"c":3805.3425504483,"v":535486.3248076272,"t":1716764400}
+{"o":3805.3425504483,"h":3870.4247116795,"l":3804.5900710989,"c":3855.6727115195,"v":462658.4998381141,"t":1716768000}
+{"o":3855.6727115195,"h":3881.5467159491,"l":3842.4115873366,"c":3860.8897362836,"v":422429.2792348369,"t":1716771600}
+{"o":3860.8897362836,"h":3866.9234913064,"l":3821.3378565518,"c":3826.7214128164,"v":482255.1956029687,"t":1716775200}
+{"o":3826.7214128164,"h":3872.1152317621,"l":3822.991727172,"c":3851.9784760481,"v":389775.8399532757,"t":1716778800}
+{"o":3851.9784760481,"h":3876.4814445363,"l":3851.6220439501,"c":3860.6137329,"v":468116.8527806049,"t":1716782400}
+{"o":3860.6137329,"h":3872.0996655629,"l":3818.7854089127,"c":3837.011775763,"v":408504.7333576517,"t":1716786000}
+{"o":3837.011775763,"h":3856.8597052589,"l":3834.0255902697,"c":3834.042649294,"v":379185.4957553837,"t":1716789600}
+{"o":3834.042649294,"h":3857.6700903914,"l":3822.2547085068,"c":3856.818661257,"v":363069.2008403222,"t":1716793200}
+{"o":3856.818661257,"h":3883.2899080507,"l":3847.5453601535,"c":3854.6950937886,"v":400262.1756530204,"t":1716796800}
+{"o":3854.6950937886,"h":3868.5968423743,"l":3844.5897158472,"c":3863.419742053,"v":379538.3175423137,"t":1716800400}
+{"o":3863.419742053,"h":3876.7060887727,"l":3849.8357627461,"c":3876.3862153382,"v":385735.2427008951,"t":1716804000}
+{"o":3876.3862153382,"h":3913.5162400684,"l":3870.1293279782,"c":3904.4335399443,"v":404305.5005227072,"t":1716807600}
+{"o":3904.4335399443,"h":3914.3179753468,"l":3883.8247893486,"c":3885.2877642482,"v":443174.4916148812,"t":1716811200}
+{"o":3885.2877642482,"h":3937.7349705304,"l":3885.2877642482,"c":3924.8594329037,"v":617009.9857116106,"t":1716814800}
+{"o":3924.8594329037,"h":3941.15014919,"l":3904.0746512421,"c":3938.2801381771,"v":725979.31196291,"t":1716818400}
+{"o":3938.2801381771,"h":3992.4807488167,"l":3933.3221916353,"c":3984.8284572249,"v":642450.7138251553,"t":1716822000}
+{"o":3984.8284572249,"h":4007.5043822503,"l":3971.8185821732,"c":3991.3227835816,"v":878847.0567323739,"t":1716825600}
+{"o":3991.3227835816,"h":4011.4370845816,"l":3986.2728517716,"c":3987.4433264562,"v":764077.5854058147,"t":1716829200}
+{"o":3987.4433264562,"h":3999.3613683092,"l":3963.0191767973,"c":3963.0191767973,"v":552068.9050556952,"t":1716832800}
+{"o":3963.0191767973,"h":3978.6553775797,"l":3889.0444055885,"c":3925.5000513804,"v":625247.8931347585,"t":1716836400}
+{"o":3925.5000513804,"h":3975.0245039365,"l":3922.2129345837,"c":3971.8698265059,"v":544407.4734440402,"t":1716840000}
+{"o":3971.8698265059,"h":3985.7751741755,"l":3959.7517661272,"c":3971.210878377,"v":405051.2124466087,"t":1716843600}
+{"o":3971.210878377,"h":4009.2814369403,"l":3962.5485629133,"c":3985.7130390274,"v":514944.7745227813,"t":1716847200}
+{"o":3985.7130390274,"h":3988.8751250649,"l":3937.3404730466,"c":3961.5280651,"v":443699.471327353,"t":1716850800}
+{"o":3961.5280651,"h":3980.7231715463,"l":3942.8407238972,"c":3954.4231259496,"v":543973.3092351152,"t":1716854400}
+{"o":3954.4231259496,"h":4006.0331697444,"l":3911.1138560707,"c":3916.6051223273,"v":581521.5503827685,"t":1716858000}
+{"o":3916.6051223273,"h":3945.5354200971,"l":3883.5515443189,"c":3932.9937738476,"v":595654.1276157729,"t":1716861600}
+{"o":3932.9937738476,"h":3941.5846453953,"l":3869.4509962445,"c":3894.9189133681,"v":414485.1485403343,"t":1716865200}
+{"o":3894.9189133681,"h":3903.1530212572,"l":3843.3820343137,"c":3856.8764271161,"v":438146.3950587866,"t":1716868800}
+{"o":3856.8764271161,"h":3887.5263440504,"l":3846.6391459287,"c":3884.835236826,"v":363159.0159614558,"t":1716872400}
+{"o":3884.835236826,"h":3896.2147472984,"l":3866.3421620749,"c":3883.0724986262,"v":325264.7462858079,"t":1716876000}
+{"o":3883.0724986262,"h":3889.2308482266,"l":3859.4714802993,"c":3869.1299512086,"v":332157.0188325117,"t":1716879600}
+{"o":3869.1299512086,"h":3913.6236787458,"l":3862.9679808697,"c":3904.0972974052,"v":461849.7012363618,"t":1716883200}
+{"o":3904.0972974052,"h":3917.9386116599,"l":3890.5566142875,"c":3908.9199789159,"v":417990.827382557,"t":1716886800}
+{"o":3908.9199789159,"h":3964.8077707824,"l":3906.4255097629,"c":3949.0809727001,"v":504771.3019811813,"t":1716890400}
+{"o":3949.0809727001,"h":3961.5857559453,"l":3925.3903768665,"c":3956.7837575673,"v":486866.689814307,"t":1716894000}
+{"o":3956.7837575673,"h":4002.484733168,"l":3945.7894743079,"c":3987.7497351756,"v":541761.4298237904,"t":1716897600}
+{"o":3987.7497351756,"h":4033.0904913733,"l":3944.3903700248,"c":3952.2327583251,"v":787314.5328258504,"t":1716901200}
+{"o":3952.2327583251,"h":4007.1535253274,"l":3893.7033043549,"c":3927.4111189611,"v":799108.8207008693,"t":1716904800}
+{"o":3927.4111189611,"h":3939.0007262427,"l":3875.6647429016,"c":3918.5900649084,"v":726830.8736425427,"t":1716908400}
+{"o":3918.5900649084,"h":3927.9344695518,"l":3867.9888949741,"c":3885.9000801265,"v":614441.9829120445,"t":1716912000}
+{"o":3885.9000801265,"h":3909.3647628656,"l":3877.4203851043,"c":3888.3368970655,"v":517202.9580254268,"t":1716915600}
+{"o":3888.3368970655,"h":3913.1853340895,"l":3869.9638913447,"c":3905.0120078839,"v":570069.8187788189,"t":1716919200}
+{"o":3905.0120078839,"h":3977.1157825678,"l":3902.2418609016,"c":3968.6072878156,"v":552263.9351882556,"t":1716922800}
+{"o":3968.6072878156,"h":3975.8907555762,"l":3943.1228885902,"c":3950.8478044108,"v":480031.9473064487,"t":1716926400}
+{"o":3950.8478044108,"h":3956.704607582,"l":3931.024009406,"c":3932.6733069816,"v":466444.8621646862,"t":1716930000}
+{"o":3932.6733069816,"h":3954.5356267076,"l":3931.9571511008,"c":3936.631988993,"v":636626.9433093424,"t":1716933600}
+{"o":3936.631988993,"h":3944.7453381162,"l":3920.4976747563,"c":3929.0755477184,"v":494367.679787388,"t":1716937200}
+{"o":3929.0755477184,"h":3939.1835966715,"l":3912.8277799268,"c":3924.2867276247,"v":724745.8347194399,"t":1716940800}
+{"o":3924.2867276247,"h":3934.0554437336,"l":3900.2435689201,"c":3914.6010703666,"v":578953.1381059369,"t":1716944400}
+{"o":3914.6010703666,"h":3955.0199859026,"l":3911.0383618289,"c":3949.4942079,"v":579668.906313007,"t":1716948000}
+{"o":3949.4942079,"h":4017.5731161588,"l":3949.4932501895,"c":4012.2245152927,"v":686058.3080379176,"t":1716951600}
+{"o":4012.2245152927,"h":4028.0454138338,"l":3998.3482852756,"c":4007.7159576632,"v":570126.7865579466,"t":1716955200}
+{"o":4007.7159576632,"h":4007.9575958321,"l":3988.6176328228,"c":4004.7054533352,"v":478384.3623732379,"t":1716958800}
+{"o":4004.7054533352,"h":4047.9646693326,"l":4000.5224091187,"c":4030.6515812879,"v":477165.1210577654,"t":1716962400}
+{"o":4030.6515812879,"h":4034.7667746455,"l":3978.1795654496,"c":3978.1795654496,"v":540876.3881763527,"t":1716966000}
+{"o":3978.1795654496,"h":3982.6871751948,"l":3916.6036680735,"c":3935.9460037989,"v":588716.0706654944,"t":1716969600}
+{"o":3935.9460037989,"h":3951.9378211934,"l":3903.1840613631,"c":3933.4735343352,"v":465124.5464971043,"t":1716973200}
+{"o":3933.4735343352,"h":3963.905423931,"l":3925.54019718,"c":3961.8489463956,"v":403271.0832375563,"t":1716976800}
+{"o":3961.8489463956,"h":3964.5467265617,"l":3917.722540155,"c":3918.9134354131,"v":378567.7357695451,"t":1716980400}
+{"o":3918.9134354131,"h":3940.642216826,"l":3893.4038319743,"c":3931.3122187051,"v":504363.8146249764,"t":1716984000}
+{"o":3931.3122187051,"h":3956.5342402413,"l":3909.2621711138,"c":3929.5585356851,"v":656077.7165502956,"t":1716987600}
+{"o":3929.5585356851,"h":3950.2064098851,"l":3873.1151204412,"c":3943.9118045181,"v":683867.51810726,"t":1716991200}
+{"o":3943.9118045181,"h":3955.3931375707,"l":3919.0871995627,"c":3926.839291585,"v":542816.3179197045,"t":1716994800}
+{"o":3926.839291585,"h":3999.8456531726,"l":3903.5726316974,"c":3993.3867028806,"v":717032.637340873,"t":1716998400}
+{"o":3993.3867028806,"h":3995.1510648422,"l":3937.7790126167,"c":3964.9288954925,"v":661280.8442138484,"t":1717002000}
+{"o":3964.9288954925,"h":3982.8051847535,"l":3925.0442110828,"c":3947.2663639127,"v":585897.136549382,"t":1717005600}
+{"o":3947.2663639127,"h":3992.2747146249,"l":3941.9024785909,"c":3943.9280570674,"v":474921.676583337,"t":1717009200}
+{"o":3943.9280570674,"h":3951.7030419344,"l":3926.9565329632,"c":3935.5500091302,"v":464708.9788414778,"t":1717012800}
+{"o":3935.5500091302,"h":3954.5935804455,"l":3909.5260325233,"c":3944.4579529298,"v":579621.7069885532,"t":1717016400}
+{"o":3944.4579529298,"h":3956.0146630709,"l":3927.7313631504,"c":3950.8421059627,"v":460477.3651413263,"t":1717020000}
+{"o":3950.8421059627,"h":3952.5491745348,"l":3913.0088132047,"c":3917.965718527,"v":459946.7324209263,"t":1717023600}
+{"o":3917.965718527,"h":3942.9301588869,"l":3910.0638652217,"c":3915.175381087,"v":642228.2921264534,"t":1717027200}
+{"o":3915.175381087,"h":3927.244240692,"l":3906.7073959659,"c":3921.2489766227,"v":567268.8679397671,"t":1717030800}
+{"o":3921.2489766227,"h":3979.8274845156,"l":3919.3984064958,"c":3957.367271787,"v":416028.1633942823,"t":1717034400}
+{"o":3957.367271787,"h":3965.4414459739,"l":3943.2681256838,"c":3957.2189811678,"v":339013.6842303451,"t":1717038000}
+{"o":3957.2189811678,"h":3978.7825650826,"l":3944.3823497561,"c":3959.9748770209,"v":347220.1065239969,"t":1717041600}
+{"o":3959.9748770209,"h":3960.1576712366,"l":3918.6623973281,"c":3928.6838374961,"v":374382.6241597364,"t":1717045200}
+{"o":3928.6838374961,"h":3928.7131055181,"l":3866.9578203838,"c":3868.7476686007,"v":548315.2014698004,"t":1717048800}
+{"o":3868.7476686007,"h":3880.5070644555,"l":3827.3253782166,"c":3843.1407484175,"v":552030.1273639337,"t":1717052400}
+{"o":3843.1407484175,"h":3858.3562305615,"l":3808.147303269,"c":3855.0383292474,"v":476385.3988829487,"t":1717056000}
+{"o":3855.0383292474,"h":3863.0076359403,"l":3835.1116859945,"c":3862.8047634497,"v":350535.6505337653,"t":1717059600}
+{"o":3862.8047634497,"h":3893.2098271599,"l":3844.2944286444,"c":3883.2479953018,"v":397870.8443032852,"t":1717063200}
+{"o":3883.2479953018,"h":3896.2354599925,"l":3870.1506173294,"c":3871.1593835202,"v":373766.4402412153,"t":1717066800}
+{"o":3871.1593835202,"h":3908.2267923818,"l":3868.06922113,"c":3903.2216954426,"v":402419.8087822672,"t":1717070400}
+{"o":3903.2216954426,"h":3931.3939790592,"l":3891.6841043091,"c":3917.3770582812,"v":506581.4239534184,"t":1717074000}
+{"o":3917.3770582812,"h":3952.8191519751,"l":3915.0882444501,"c":3915.0882444501,"v":499571.655607031,"t":1717077600}
+{"o":3915.0882444501,"h":3936.5078520565,"l":3900.2266383673,"c":3924.8150556934,"v":487096.1472631437,"t":1717081200}
+{"o":3924.8150556934,"h":3959.2627074269,"l":3918.7384982257,"c":3955.8030482307,"v":539754.3171135589,"t":1717084800}
+{"o":3955.8030482307,"h":4020.1821553805,"l":3946.3537800266,"c":3995.3120960948,"v":536636.1681515732,"t":1717088400}
+{"o":3995.3120960948,"h":4004.2240705457,"l":3971.2747263628,"c":3980.6003540279,"v":472059.3728005576,"t":1717092000}
+{"o":3980.6003540279,"h":3981.1642684649,"l":3913.8488481518,"c":3925.733552629,"v":463154.999444203,"t":1717095600}
+{"o":3925.733552629,"h":3925.733552629,"l":3874.0846392461,"c":3899.2317128963,"v":551543.5011942424,"t":1717099200}
+{"o":3899.2317128963,"h":3902.2571189619,"l":3863.0673105599,"c":3887.8253304648,"v":688725.6760591296,"t":1717102800}
+{"o":3887.8253304648,"h":3895.81808554,"l":3877.1549220896,"c":3895.81808554,"v":513619.4215890687,"t":1717106400}
+{"o":3895.81808554,"h":3906.6550990197,"l":3887.5326383222,"c":3889.2674285277,"v":444941.3674398527,"t":1717110000}
+{"o":3889.2674285277,"h":3892.0389492701,"l":3858.7157399852,"c":3880.571574714,"v":433285.0906440957,"t":1717113600}
+{"o":3880.571574714,"h":3902.9067600864,"l":3872.300291187,"c":3873.0560103278,"v":354981.4369034944,"t":1717117200}
+{"o":3873.0560103278,"h":3903.3144844043,"l":3873.0334825341,"c":3892.3949885014,"v":333599.0021749467,"t":1717120800}
+{"o":3892.3949885014,"h":3902.9410035551,"l":3887.4400439574,"c":3898.2661390005,"v":299637.7372481023,"t":1717124400}
+{"o":3898.2661390005,"h":3907.3859831708,"l":3889.6463031878,"c":3893.7949192346,"v":319798.718380475,"t":1717128000}
+{"o":3893.7949192346,"h":3893.8402802807,"l":3844.793304691,"c":3866.7176320941,"v":377761.0561334004,"t":1717131600}
+{"o":3866.7176320941,"h":3884.781762893,"l":3859.1860523943,"c":3867.0121881028,"v":283531.8795868108,"t":1717135200}
+{"o":3867.0121881028,"h":3885.1333895373,"l":3865.8099755178,"c":3881.6822866293,"v":258240.3128705029,"t":1717138800}
+{"o":3881.6822866293,"h":3899.1153375493,"l":3880.0649233524,"c":3892.4649396423,"v":268927.4861207698,"t":1717142400}
+{"o":3892.4649396423,"h":3895.5146142235,"l":3870.371699962,"c":3888.1786606019,"v":443222.7171733516,"t":1717146000}
+{"o":3888.1786606019,"h":3906.715980401,"l":3883.5596451776,"c":3903.832699859,"v":319674.3991582179,"t":1717149600}
+{"o":3903.832699859,"h":3935.8746482343,"l":3900.1959011481,"c":3930.0151739797,"v":320850.1142117006,"t":1717153200}
+{"o":3930.0151739797,"h":3981.1917290797,"l":3924.1778687519,"c":3950.1319979266,"v":517505.0524229971,"t":1717156800}
+{"o":3950.1319979266,"h":3971.6864418491,"l":3898.0089983457,"c":3901.0979418703,"v":487930.1706213247,"t":1717160400}
+{"o":3901.0979418703,"h":3901.0979418703,"l":3860.2617233025,"c":3880.8280440999,"v":634313.0549206227,"t":1717164000}
+{"o":3880.8280440999,"h":3887.1235439605,"l":3836.8991563536,"c":3837.1916756482,"v":483517.6975166055,"t":1717167600}
+{"o":3837.1916756482,"h":3862.5394277535,"l":3818.0936562001,"c":3859.4695476907,"v":588336.1059926741,"t":1717171200}
+{"o":3859.4695476907,"h":3869.893961407,"l":3851.3288135004,"c":3867.1157499751,"v":392348.394815911,"t":1717174800}
+{"o":3867.1157499751,"h":3871.6258927727,"l":3848.9727613504,"c":3863.3948632019,"v":341433.6502177633,"t":1717178400}
+{"o":3863.3948632019,"h":3886.4344340591,"l":3857.8318541671,"c":3874.5485223451,"v":399747.0478593303,"t":1717182000}
+{"o":3874.5485223451,"h":3884.3181926464,"l":3865.3328428142,"c":3879.7954487767,"v":416800.7516183474,"t":1717185600}
+{"o":3879.7954487767,"h":3888.5509052326,"l":3874.5964272858,"c":3876.1751116593,"v":402638.0078147276,"t":1717189200}
+{"o":3876.1751116593,"h":3882.3252015939,"l":3868.5194395349,"c":3871.1464259961,"v":317007.1512909143,"t":1717192800}
+{"o":3871.1464259961,"h":3872.3173180625,"l":3844.6979927524,"c":3856.2186219016,"v":388296.2799840823,"t":1717196400}
+{"o":3856.2186219016,"h":3891.1217196268,"l":3856.2186219016,"c":3885.9134863353,"v":379700.9160300826,"t":1717200000}
+{"o":3885.9134863353,"h":3891.6406262103,"l":3872.7582934645,"c":3884.3966172967,"v":341883.5457760004,"t":1717203600}
+{"o":3884.3966172967,"h":3902.9753691936,"l":3882.5530756765,"c":3902.9753691936,"v":316333.9339301481,"t":1717207200}
+{"o":3902.9753691936,"h":3907.9528166879,"l":3889.8362151928,"c":3893.067940861,"v":299235.5768574549,"t":1717210800}
+{"o":3893.067940861,"h":3900.0771758717,"l":3882.8468331437,"c":3897.6658300638,"v":311489.5283976072,"t":1717214400}
+{"o":3897.6658300638,"h":3898.6660076016,"l":3884.4321701246,"c":3891.9568677103,"v":313092.5579566528,"t":1717218000}
+{"o":3891.9568677103,"h":3894.5124221328,"l":3886.2044231339,"c":3892.7139870255,"v":292523.5580578779,"t":1717221600}
+{"o":3892.7139870255,"h":3894.8157520172,"l":3877.9459707811,"c":3884.6870041702,"v":299595.681308733,"t":1717225200}
+{"o":3884.6870041702,"h":3899.7157345197,"l":3883.4839353451,"c":3894.8573476462,"v":300160.9789945339,"t":1717228800}
+{"o":3894.8573476462,"h":3898.2250593593,"l":3887.1725560236,"c":3888.4570795573,"v":273210.8442297212,"t":1717232400}
+{"o":3888.4570795573,"h":3894.4639047191,"l":3881.5521283121,"c":3881.6220837953,"v":244550.634710077,"t":1717236000}
+{"o":3881.6220837953,"h":3888.5873361754,"l":3878.7923489418,"c":3888.3985121164,"v":268823.7911723626,"t":1717239600}
+{"o":3888.3985121164,"h":3897.7466171276,"l":3884.5507339343,"c":3885.6714470429,"v":245933.9192164887,"t":1717243200}
+{"o":3885.6714470429,"h":3897.6803292295,"l":3885.0674665886,"c":3893.2288439906,"v":324093.2965878564,"t":1717246800}
+{"o":3893.2288439906,"h":3905.1159196745,"l":3889.5910084365,"c":3900.5644269894,"v":519405.0005172889,"t":1717250400}
+{"o":3900.5644269894,"h":3911.7244379178,"l":3896.5890224443,"c":3896.5890224443,"v":405388.5566629814,"t":1717254000}
+{"o":3896.5890224443,"h":3901.2018945204,"l":3887.4805246173,"c":3893.2504571006,"v":374247.0382224679,"t":1717257600}
+{"o":3893.2504571006,"h":3900.3520167797,"l":3887.1372635874,"c":3899.778015968,"v":391403.6952867469,"t":1717261200}
+{"o":3899.778015968,"h":3901.8580896116,"l":3891.0057923332,"c":3897.7073485184,"v":389064.405875512,"t":1717264800}
+{"o":3897.7073485184,"h":3903.5789846264,"l":3892.3961633451,"c":3899.5037959272,"v":469799.3521991915,"t":1717268400}
+{"o":3899.5037959272,"h":3907.3548271862,"l":3892.799087183,"c":3897.420541817,"v":426843.9863103579,"t":1717272000}
+{"o":3897.420541817,"h":3898.3886303523,"l":3885.3838444543,"c":3889.0460266762,"v":441371.3228989667,"t":1717275600}
+{"o":3889.0460266762,"h":3894.9928413189,"l":3880.9358530369,"c":3883.6090851039,"v":401930.8881886487,"t":1717279200}
+{"o":3883.6090851039,"h":3887.7638102176,"l":3858.2445712071,"c":3869.4597806793,"v":416759.4533875772,"t":1717282800}
+{"o":3869.4597806793,"h":3886.7876005571,"l":3864.7159750281,"c":3883.6773383336,"v":333194.0541607232,"t":1717286400}
+{"o":3883.6773383336,"h":3892.4382392423,"l":3875.1918807617,"c":3876.3561218121,"v":426618.5365620387,"t":1717290000}
+{"o":3876.3561218121,"h":3883.9191361354,"l":3854.1636527346,"c":3861.7433583829,"v":467145.9670046358,"t":1717293600}
+{"o":3861.7433583829,"h":3873.0097470083,"l":3858.5626901265,"c":3870.4573569413,"v":399208.4091696605,"t":1717297200}
+{"o":3870.4573569413,"h":3872.9962253608,"l":3860.6796816366,"c":3863.8332098498,"v":344714.2184453392,"t":1717300800}
+{"o":3863.8332098498,"h":3872.2277223581,"l":3863.8332098498,"c":3867.5242332896,"v":283611.6201311241,"t":1717304400}
+{"o":3867.5242332896,"h":3879.9150704004,"l":3866.9623688436,"c":3871.9237027769,"v":291298.6492993078,"t":1717308000}
+{"o":3871.9237027769,"h":3874.1820958974,"l":3841.6983120406,"c":3843.6945455209,"v":323597.5054657824,"t":1717311600}
+{"o":3843.6945455209,"h":3855.9497282027,"l":3841.0992930476,"c":3848.495047554,"v":249761.2970018518,"t":1717315200}
+{"o":3848.495047554,"h":3852.7388221185,"l":3823.9353280366,"c":3833.8150239603,"v":315851.52344294,"t":1717318800}
+{"o":3833.8150239603,"h":3836.7993012036,"l":3818.3354086046,"c":3834.2011320485,"v":258167.129785316,"t":1717322400}
+{"o":3834.2011320485,"h":3871.6745328312,"l":3823.962248166,"c":3868.7920240797,"v":307612.9173192701,"t":1717326000}
+{"o":3868.7920240797,"h":3873.5600222309,"l":3841.722591689,"c":3843.857537562,"v":307156.9753788867,"t":1717329600}
+{"o":3843.857537562,"h":3864.9936719745,"l":3834.4076883995,"c":3858.6308026408,"v":300100.8353424394,"t":1717333200}
+{"o":3858.6308026408,"h":3865.4797405876,"l":3838.3338400965,"c":3857.9227245347,"v":434316.9496748771,"t":1717336800}
+{"o":3857.9227245347,"h":3858.4155241782,"l":3839.4719386036,"c":3847.8507798464,"v":505215.0257516516,"t":1717340400}
+{"o":3847.8507798464,"h":3851.2474419237,"l":3820.5837435818,"c":3831.3904259216,"v":452344.6610434594,"t":1717344000}
+{"o":3831.3904259216,"h":3831.5715403521,"l":3779.4050545279,"c":3779.4050545279,"v":470888.4794855536,"t":1717347600}
+{"o":3779.4050545279,"h":3805.1027696046,"l":3757.2625194335,"c":3798.4115619725,"v":541097.5184860176,"t":1717351200}
+{"o":3798.4115619725,"h":3805.2209382707,"l":3778.03241105,"c":3801.3826433591,"v":425511.2331402377,"t":1717354800}
+{"o":3801.3826433591,"h":3803.0024640181,"l":3765.535978614,"c":3801.4752733822,"v":427249.8397509778,"t":1717358400}
+{"o":3801.4752733822,"h":3805.6593296629,"l":3788.5122839696,"c":3788.5122839696,"v":599897.2490057164,"t":1717362000}
+{"o":3788.5122839696,"h":3809.9431648147,"l":3785.4815836273,"c":3804.3934817529,"v":410476.374473982,"t":1717365600}
+{"o":3804.3934817529,"h":3812.9474808734,"l":3800.3954103975,"c":3800.3954103975,"v":348847.4902370573,"t":1717369200}
+{"o":3800.3954103975,"h":3808.585269439,"l":3766.7194915401,"c":3784.8771100419,"v":767653.3715931363,"t":1717372800}
+{"o":3784.8771100419,"h":3841.2211875888,"l":3783.7052401674,"c":3833.7858279436,"v":690241.7082569071,"t":1717376400}
+{"o":3833.7858279436,"h":3848.0386372919,"l":3817.6378170882,"c":3822.5912658678,"v":442529.0861215239,"t":1717380000}
+{"o":3822.5912658678,"h":3825.4545323884,"l":3799.6607681518,"c":3813.775997876,"v":415105.627191045,"t":1717383600}
+{"o":3813.775997876,"h":3824.2899207107,"l":3791.593970033,"c":3815.1682816663,"v":456775.9731995396,"t":1717387200}
+{"o":3815.1682816663,"h":3848.5304393141,"l":3814.9935474999,"c":3835.7599615692,"v":437125.5161000013,"t":1717390800}
+{"o":3835.7599615692,"h":3861.5901764614,"l":3828.3917328083,"c":3854.486193694,"v":429066.9935292059,"t":1717394400}
+{"o":3854.486193694,"h":3862.7445690449,"l":3836.029197486,"c":3852.6124627948,"v":393245.1740097224,"t":1717398000}
+{"o":3852.6124627948,"h":3889.5165658244,"l":3849.3406575358,"c":3862.5709529506,"v":431340.5256820207,"t":1717401600}
+{"o":3862.5709529506,"h":3864.973317247,"l":3839.7832704441,"c":3848.8883572354,"v":340037.3250447389,"t":1717405200}
+{"o":3848.8883572354,"h":3864.6108951164,"l":3838.7371756255,"c":3841.9672717834,"v":373070.1952257201,"t":1717408800}
+{"o":3841.9672717834,"h":3855.5721590718,"l":3834.4784750924,"c":3839.7623262059,"v":371553.3883444267,"t":1717412400}
+{"o":3839.7623262059,"h":3884.3527331808,"l":3839.7623262059,"c":3883.2825513684,"v":436518.6259663201,"t":1717416000}
+{"o":3883.2825513684,"h":3898.0180093506,"l":3872.2115298297,"c":3874.6641980228,"v":571068.6343963665,"t":1717419600}
+{"o":3874.6641980228,"h":3883.7422850599,"l":3799.9128532707,"c":3808.2017728566,"v":690643.6352480756,"t":1717423200}
+{"o":3808.2017728566,"h":3850.5116432564,"l":3806.0651903745,"c":3839.6890778079,"v":637487.5190998313,"t":1717426800}
+{"o":3839.6890778079,"h":3842.880168946,"l":3812.5291403808,"c":3826.9512828494,"v":492997.0549781322,"t":1717430400}
+{"o":3826.9512828494,"h":3865.5682027314,"l":3815.2270251823,"c":3851.1177989364,"v":514183.4278307747,"t":1717434000}
+{"o":3851.1177989364,"h":3872.0345676541,"l":3844.0977894334,"c":3871.4951495444,"v":447822.0723426009,"t":1717437600}
+{"o":3871.4951495444,"h":3890.2892442966,"l":3863.0433730347,"c":3890.2892442966,"v":517487.6531235682,"t":1717441200}
+{"o":3527.089251307,"h":3568.8681412039,"l":3458.4999989177,"c":3527.089251307,"v":576831.4452435754,"t":1710244800}
+{"o":3527.089251307,"h":3540.2378886238,"l":3480.4258853899,"c":3503.1386071147,"v":585215.9898516474,"t":1710248400}
+{"o":3503.1386071147,"h":3541.3278545882,"l":3448.8277138315,"c":3474.4904569479,"v":711903.8501160954,"t":1710252000}
+{"o":3474.4904569479,"h":3539.4127807915,"l":3434.2503490136,"c":3502.4214932983,"v":808291.7255525037,"t":1710255600}
+{"o":3502.4214932983,"h":3517.3838109312,"l":3395.0523113079,"c":3409.3707058566,"v":894796.4497715706,"t":1710259200}
+{"o":3409.3707058566,"h":3505.559077332,"l":2532.7403121776,"c":3435.1433471108,"v":1311738.036547024,"t":1710262800}
+{"o":3435.1433471108,"h":3509.4374968194,"l":3425.8406930966,"c":3482.2910523515,"v":587396.0187453832,"t":1710266400}
+{"o":3482.2910523515,"h":3499.476674354,"l":3343.4778783365,"c":3496.1006988388,"v":463689.6904060871,"t":1710270000}
+{"o":3496.1006988388,"h":3496.7796574056,"l":3443.2091496513,"c":3458.4365011292,"v":667559.618862602,"t":1710273600}
+{"o":3458.4365011292,"h":3464.7293716428,"l":3427.912622617,"c":3438.180611493,"v":480155.9150995055,"t":1710277200}
+{"o":3438.180611493,"h":3465.8987846492,"l":3426.7029674922,"c":3458.3309692326,"v":433795.7917132039,"t":1710280800}
+{"o":3458.3309692326,"h":3525.0704669858,"l":3447.0750698352,"c":3521.3892711115,"v":437282.6539389849,"t":1710284400}
+{"o":3521.3892711115,"h":3534.2372698136,"l":3483.7536372116,"c":3486.9701717748,"v":490010.8515577398,"t":1710288000}
+{"o":3486.9701717748,"h":3519.707329453,"l":3448.3101272676,"c":3505.0585424449,"v":552198.3318538432,"t":1710291600}
+{"o":3505.0585424449,"h":3510.4868373558,"l":3481.2215868017,"c":3493.9159643701,"v":357506.2448080452,"t":1710295200}
+{"o":3493.9159643701,"h":3500.3916969069,"l":3468.0109753875,"c":3481.088641178,"v":356321.7499047002,"t":1710298800}
+{"o":3481.088641178,"h":3504.3914778144,"l":3467.5707750664,"c":3496.644989689,"v":338411.2143263583,"t":1710302400}
+{"o":3496.644989689,"h":3568.1416620665,"l":3482.652041926,"c":3536.3791471589,"v":575339.2269290753,"t":1710306000}
+{"o":3536.3791471589,"h":3565.3706819785,"l":3530.7509702295,"c":3555.3040258668,"v":268233.2712793064,"t":1710309600}
+{"o":3555.3040258668,"h":3565.6092681065,"l":3505.46898902,"c":3516.2476611706,"v":343992.9368358728,"t":1710313200}
+{"o":3516.2476611706,"h":3570.75285526,"l":3509.6915649752,"c":3553.0112385622,"v":370096.3206471722,"t":1710316800}
+{"o":3553.0112385622,"h":3569.5857850675,"l":3533.2955769544,"c":3546.0689689449,"v":295902.7739445415,"t":1710320400}
+{"o":3546.0689689449,"h":3561.9533822411,"l":3524.4096642499,"c":3560.2309776177,"v":324416.8039224151,"t":1710324000}
+{"o":3560.2309776177,"h":3607.3033823684,"l":3544.8306955524,"c":3586.113028994,"v":346400.3957249392,"t":1710327600}
+{"o":3586.113028994,"h":3658.5895323087,"l":3547.5885877814,"c":3564.4512365816,"v":444178.9061251834,"t":1710331200}
+{"o":3564.4512365816,"h":3586.0046932647,"l":3498.7849841162,"c":3527.3458586322,"v":520815.1772395439,"t":1710334800}
+{"o":3527.3458586322,"h":3620.7530257979,"l":3521.0278365104,"c":3617.552688308,"v":567139.1723865643,"t":1710338400}
+{"o":3617.552688308,"h":3720.7570141139,"l":3593.7411484159,"c":3668.150243864,"v":795906.7907654608,"t":1710342000}
+{"o":3668.150243864,"h":3692.6843859983,"l":3586.0732622384,"c":3689.1409315964,"v":745094.4603243,"t":1710345600}
+{"o":3689.1409315964,"h":3724.4905934727,"l":3671.167195986,"c":3712.519408029,"v":679688.7543085123,"t":1710349200}
+{"o":3712.519408029,"h":3777.4287982207,"l":3698.3143057886,"c":3760.4934908328,"v":636650.7291766945,"t":1710352800}
+{"o":3760.4934908328,"h":3775.9768494672,"l":3721.0610630981,"c":3756.8436965778,"v":523182.3048665748,"t":1710356400}
+{"o":3756.8436965778,"h":3780.9817297713,"l":3633.1652286464,"c":3726.5872892804,"v":515883.0131310647,"t":1710360000}
+{"o":3726.5872892804,"h":3932.1559948147,"l":3718.3192222534,"c":3853.7683832637,"v":687667.6542300456,"t":1710363600}
+{"o":3853.7683832637,"h":3864.7553199348,"l":3721.1865732714,"c":3810.9642210524,"v":690764.6221530021,"t":1710367200}
+{"o":3810.9642210524,"h":3859.2363599973,"l":3796.5127305321,"c":3820.5447938142,"v":511260.9756710138,"t":1710370800}
+{"o":3820.5447938142,"h":3949.5803716932,"l":3800.5805923561,"c":3912.6368695115,"v":658453.1287319491,"t":1710374400}
+{"o":3912.6368695115,"h":3937.9111717798,"l":3824.6363600395,"c":3881.4439087241,"v":653943.7588887117,"t":1710378000}
+{"o":3881.4439087241,"h":3927.0875892293,"l":3592.8698099883,"c":3865.734348486,"v":629596.5419333003,"t":1710381600}
+{"o":3865.734348486,"h":3928.1004718392,"l":3841.8635211556,"c":3908.082125491,"v":605251.711557645,"t":1710385200}
+{"o":3908.082125491,"h":3908.082125491,"l":3867.1947879862,"c":3882.0728361813,"v":484141.3927305382,"t":1710388800}
+{"o":3882.0728361813,"h":3933.6753221841,"l":3853.6682830692,"c":3888.2368378449,"v":513217.9880899508,"t":1710392400}
+{"o":3888.2368378449,"h":3972.7792606413,"l":3877.9268923706,"c":3942.9844592547,"v":527958.7071710653,"t":1710396000}
+{"o":3942.9844592547,"h":3963.4163876358,"l":3887.4719773043,"c":3926.1514421917,"v":509588.1959115748,"t":1710399600}
+{"o":3926.1514421917,"h":3950.5591271488,"l":3918.9356457767,"c":3946.551763218,"v":518407.2566206808,"t":1710403200}
+{"o":3946.551763218,"h":4079.6626575716,"l":3938.7204616341,"c":4017.5988762073,"v":677946.8436213429,"t":1710406800}
+{"o":4017.5988762073,"h":4065.8389435116,"l":3852.2207677201,"c":4036.9957535151,"v":740483.6547850412,"t":1710410400}
+{"o":4036.9957535151,"h":4046.3691530283,"l":3928.3077326465,"c":4036.595884076,"v":670932.0269080495,"t":1710414000}
+{"o":4036.595884076,"h":4053.3300721601,"l":3950.608101168,"c":4014.2190517303,"v":623651.3904310714,"t":1710417600}
+{"o":4014.2190517303,"h":4025.5525208702,"l":3736.8741049559,"c":3876.2203916946,"v":923608.6340091126,"t":1710421200}
+{"o":3876.2203916946,"h":3988.4631467148,"l":3860.5888672863,"c":3929.1183144019,"v":942148.8872367739,"t":1710424800}
+{"o":3929.1183144019,"h":4007.8048276159,"l":3842.9584484665,"c":3901.0201381733,"v":1115801.2472163432,"t":1710428400}
+{"o":3901.0201381733,"h":4021.6326452183,"l":3819.9738837031,"c":3949.6079006237,"v":1086616.4173447411,"t":1710432000}
+{"o":3949.6079006237,"h":3993.5776063201,"l":3902.8489667599,"c":3907.8820500337,"v":796983.8786758976,"t":1710435600}
+{"o":3907.8820500337,"h":3916.9590140386,"l":3776.2955211758,"c":3843.1915697106,"v":836894.8168180292,"t":1710439200}
+{"o":3843.1915697106,"h":3901.9431108627,"l":3712.3517396645,"c":3780.0312709488,"v":1159190.3490875922,"t":1710442800}
+{"o":3780.0312709488,"h":3939.9518140386,"l":3775.3391165789,"c":3920.1973027204,"v":731077.5022154675,"t":1710446400}
+{"o":3920.1973027204,"h":3960.8667743243,"l":3900.4151883542,"c":3936.3334514499,"v":572212.2952224625,"t":1710450000}
+{"o":3936.3334514499,"h":4048.480977069,"l":3936.2127910923,"c":4021.4794523321,"v":722860.4354238115,"t":1710453600}
+{"o":4021.4794523321,"h":4153.8602704439,"l":4017.8334886631,"c":4100.6242197563,"v":678287.3176929227,"t":1710457200}
+{"o":4100.6242197563,"h":4186.3457652816,"l":4100.6242197563,"c":4186.3457652816,"v":750346.2511375337,"t":1710460800}
+{"o":4186.3457652816,"h":4313.1069056841,"l":4186.3457652816,"c":4282.110077346,"v":947727.0353153372,"t":1710464400}
+{"o":4282.110077346,"h":4322.4576580169,"l":4091.9964702113,"c":4179.7610868958,"v":1235718.7734081619,"t":1710468000}
+{"o":4179.7610868958,"h":4240.5737945846,"l":3975.2726695239,"c":4099.7823005166,"v":1555558.949822363,"t":1710471600}
+{"o":4099.7823005166,"h":4180.7496939937,"l":4009.6462716967,"c":4037.3781457872,"v":1234046.6366234801,"t":1710475200}
+{"o":4037.3781457872,"h":4164.0290095877,"l":4024.6882725765,"c":4058.4238015503,"v":1062481.2092934276,"t":1710478800}
+{"o":4058.4238015503,"h":4236.5455950056,"l":4036.8317303842,"c":4175.8129627458,"v":1063076.5206620323,"t":1710482400}
+{"o":4175.8129627458,"h":4186.2135443526,"l":4029.8053816684,"c":4100.6523049624,"v":782077.3198151514,"t":1710486000}
+{"o":4100.6523049624,"h":4126.5366251693,"l":3893.3973872655,"c":3897.1717369259,"v":1282539.6801984503,"t":1710489600}
+{"o":3897.1717369259,"h":4055.0437628806,"l":3836.5267230248,"c":4034.685393073,"v":1661394.2274254053,"t":1710493200}
+{"o":4034.685393073,"h":4034.685393073,"l":3951.2499938171,"c":3959.1916998808,"v":1023700.1454514032,"t":1710496800}
+{"o":3959.1916998808,"h":3977.2205068419,"l":3868.8824627747,"c":3956.6701687327,"v":1015091.9113312308,"t":1710500400}
+{"o":3956.6701687327,"h":4036.9419934844,"l":3918.3837980772,"c":4010.0181053565,"v":1076331.7205563788,"t":1710504000}
+{"o":4010.0181053565,"h":4293.5468917704,"l":3999.8215763587,"c":4243.0298756563,"v":1263109.4234717391,"t":1710507600}
+{"o":4243.0298756563,"h":4271.3647416576,"l":4163.9339115348,"c":4246.9404072775,"v":1239439.4516119978,"t":1710511200}
+{"o":4246.9404072775,"h":4306.1984744207,"l":4159.4621319665,"c":4235.4168307641,"v":1441675.4993229024,"t":1710514800}
+{"o":4235.4168307641,"h":4284.8730868294,"l":4152.6792413224,"c":4224.6751487908,"v":1434364.1502245907,"t":1710518400}
+{"o":4224.6751487908,"h":4263.9468380508,"l":4177.5843315576,"c":4225.7259463518,"v":966830.1726899781,"t":1710522000}
+{"o":4225.7259463518,"h":4384.1594809022,"l":4202.9558593173,"c":4354.1737040318,"v":1064248.1377553514,"t":1710525600}
+{"o":4354.1737040318,"h":4404.4106549892,"l":4243.9854902511,"c":4264.8007202038,"v":1089933.2709853114,"t":1710529200}
+{"o":4264.8007202038,"h":4274.4955585975,"l":4086.2170655115,"c":4119.8703515057,"v":1187167.1266332027,"t":1710532800}
+{"o":4119.8703515057,"h":4186.7232627332,"l":4105.5992099886,"c":4176.9114634068,"v":682832.7330347263,"t":1710536400}
+{"o":4176.9114634068,"h":4289.6198708923,"l":4160.8736622015,"c":4289.6198708923,"v":658036.3233385812,"t":1710540000}
+{"o":4289.6198708923,"h":4323.4416099612,"l":4239.8323266055,"c":4282.5863766019,"v":793198.3836350087,"t":1710543600}
+{"o":4282.5863766019,"h":4301.4912434095,"l":4205.2812010722,"c":4222.9039017362,"v":756328.9526505619,"t":1710547200}
+{"o":4222.9039017362,"h":4347.8010815841,"l":4206.7578576031,"c":4312.6607579952,"v":865407.3192427534,"t":1710550800}
+{"o":4312.6607579952,"h":4343.3322117112,"l":4274.5669183403,"c":4339.0372317513,"v":838872.4948848005,"t":1710554400}
+{"o":4339.0372317513,"h":4407.3766756419,"l":4320.1808979566,"c":4373.179884434,"v":1120986.4416221743,"t":1710558000}
+{"o":4373.179884434,"h":4429.1530860676,"l":4340.6015837404,"c":4382.0212395782,"v":1041493.5013303141,"t":1710561600}
+{"o":4382.0212395782,"h":4496.3119608233,"l":4320.1475182394,"c":4479.5907464245,"v":1351933.7329305103,"t":1710565200}
+{"o":4479.5907464245,"h":4482.5903726422,"l":4396.94682129,"c":4427.2560276122,"v":959295.5506303959,"t":1710568800}
+{"o":4427.2560276122,"h":4514.4847813439,"l":4415.5940667605,"c":4496.8998135675,"v":1026620.6261418845,"t":1710572400}
+{"o":4496.8998135675,"h":4525.5011894664,"l":4461.1862226642,"c":4469.9119108184,"v":712614.4777704858,"t":1710576000}
+{"o":4469.9119108184,"h":4538.6407508861,"l":4462.0756384975,"c":4525.8447034791,"v":1072791.4804636911,"t":1710579600}
+{"o":4525.8447034791,"h":4615.8944630869,"l":4502.635063828,"c":4563.0656072203,"v":1254375.4837577387,"t":1710583200}
+{"o":4563.0656072203,"h":4598.480409969,"l":4424.49032189,"c":4493.1183220716,"v":1516020.0318176763,"t":1710586800}
+{"o":4493.1183220716,"h":4537.0493187325,"l":4381.3270489183,"c":4449.6931989934,"v":1464470.777413466,"t":1710590400}
+{"o":4449.6931989934,"h":4513.8387076522,"l":4401.9702194705,"c":4403.5304610833,"v":1204559.2236896909,"t":1710594000}
+{"o":4403.5304610833,"h":4458.324691512,"l":4381.3700227157,"c":4444.2170776001,"v":1286319.857225846,"t":1710597600}
+{"o":4444.2170776001,"h":4569.0946102764,"l":4407.7221331973,"c":4547.807477746,"v":1188344.6121583204,"t":1710601200}
+{"o":4547.807477746,"h":4558.9631813776,"l":4456.9865242985,"c":4493.9783796627,"v":1290178.2944459256,"t":1710604800}
+{"o":4493.9783796627,"h":4508.1187972621,"l":4296.3678758409,"c":4388.7482437846,"v":1527790.3718531013,"t":1710608400}
+{"o":4388.7482437846,"h":4413.9155758888,"l":4145.1396821015,"c":4262.975705974,"v":1666440.4399746852,"t":1710612000}
+{"o":4262.975705974,"h":4338.184095065,"l":4163.4282009437,"c":4193.9314570673,"v":1057492.0411915472,"t":1710615600}
+{"o":4193.9314570673,"h":4331.3847805813,"l":4130.1827499628,"c":4263.005415554,"v":906296.813194226,"t":1710619200}
+{"o":4263.005415554,"h":4299.1251921273,"l":4115.6991825937,"c":4203.5280587211,"v":993699.0925024832,"t":1710622800}
+{"o":4203.5280587211,"h":4282.9734506688,"l":4070.5880851333,"c":4218.0697290548,"v":874612.3985286055,"t":1710626400}
+{"o":4218.0697290548,"h":4290.7056525383,"l":4127.2486070143,"c":4242.9214609203,"v":1159998.7584841934,"t":1710630000}
+{"o":4242.9214609203,"h":4414.9697473287,"l":4233.7745013261,"c":4248.524195818,"v":991775.4983417386,"t":1710633600}
+{"o":4248.524195818,"h":4355.9206964309,"l":4247.0860437836,"c":4353.9585062467,"v":720744.0128839369,"t":1710637200}
+{"o":4353.9585062467,"h":4384.4539945219,"l":4289.8293364318,"c":4369.0795106498,"v":786132.5688652333,"t":1710640800}
+{"o":4369.0795106498,"h":4378.1920110546,"l":4284.3399457047,"c":4345.1707386357,"v":901127.640598295,"t":1710644400}
+{"o":4345.1707386357,"h":4354.7064343248,"l":4257.2923424006,"c":4285.7090994125,"v":984940.7523112305,"t":1710648000}
+{"o":4285.7090994125,"h":4384.1282347678,"l":4261.2722422699,"c":4377.5412212953,"v":1345594.5233993202,"t":1710651600}
+{"o":4377.5412212953,"h":4431.538235789,"l":4262.2820249287,"c":4266.0210532148,"v":1801971.3644683107,"t":1710655200}
+{"o":4266.0210532148,"h":4295.7223233664,"l":4161.1430911497,"c":4239.1209853504,"v":1805657.1571022091,"t":1710658800}
+{"o":4239.1209853504,"h":4376.7418795042,"l":4187.9249152307,"c":4345.7673375433,"v":1228661.1813016022,"t":1710662400}
+{"o":4345.7673375433,"h":4373.7835582465,"l":4306.2750216125,"c":4327.9832389011,"v":909777.918145014,"t":1710666000}
+{"o":4327.9832389011,"h":4521.8933277972,"l":4327.618887811,"c":4499.3381747265,"v":962500.706418558,"t":1710669600}
+{"o":4499.3381747265,"h":4513.8297541996,"l":4454.5391614614,"c":4466.9894527569,"v":870649.0126360357,"t":1710673200}
+{"o":4466.9894527569,"h":4556.4064711132,"l":4389.6427265417,"c":4418.5272060842,"v":1261674.9492819633,"t":1710676800}
+{"o":4418.5272060842,"h":4500.153219514,"l":4404.4408225326,"c":4497.6379189038,"v":981556.9286590923,"t":1710680400}
+{"o":4497.6379189038,"h":4499.3566991852,"l":4436.0220641448,"c":4483.9670000898,"v":898104.6493982773,"t":1710684000}
+{"o":4483.9670000898,"h":4567.1047580917,"l":4440.4450721529,"c":4557.4459492885,"v":839305.2712214023,"t":1710687600}
+{"o":4557.4459492885,"h":4572.4430266011,"l":4471.586549241,"c":4500.8542742718,"v":768975.6131966382,"t":1710691200}
+{"o":4500.8542742718,"h":4567.7128413591,"l":4482.3593024244,"c":4563.7525532464,"v":692371.5649790858,"t":1710694800}
+{"o":4563.7525532464,"h":4617.9965077179,"l":4523.8745742404,"c":4546.9264713233,"v":812166.5985191189,"t":1710698400}
+{"o":4546.9264713233,"h":4584.8652514604,"l":4534.9110947041,"c":4562.691656306,"v":601916.4549758784,"t":1710702000}
+{"o":4562.691656306,"h":4613.9054647314,"l":4543.5648674159,"c":4586.3620449009,"v":668063.1550127338,"t":1710705600}
+{"o":4586.3620449009,"h":4622.5535244663,"l":4569.8101810884,"c":4584.0604756267,"v":609476.3294992066,"t":1710709200}
+{"o":4584.0604756267,"h":4759.6794145686,"l":4569.5044602411,"c":4679.9289047166,"v":816189.8079290998,"t":1710712800}
+{"o":4679.9289047166,"h":4744.351506093,"l":4619.7990974813,"c":4698.1809471703,"v":1073172.8427689029,"t":1710716400}
+{"o":4698.1809471703,"h":4703.7289275714,"l":4517.0761324697,"c":4563.4957833993,"v":789788.1639312732,"t":1710720000}
+{"o":4563.4957833993,"h":4660.953035908,"l":4514.8141318367,"c":4637.3395704284,"v":712322.3843982281,"t":1710723600}
+{"o":4637.3395704284,"h":4753.7129307672,"l":4617.8458324058,"c":4727.13504886,"v":650388.5291081815,"t":1710727200}
+{"o":4727.13504886,"h":4786.7870645381,"l":4706.5510418455,"c":4746.1890199369,"v":796900.0810189919,"t":1710730800}
+{"o":4746.1890199369,"h":4774.5748827662,"l":4677.4529579132,"c":4730.5769700777,"v":721043.1352079588,"t":1710734400}
+{"o":4730.5769700777,"h":4768.5512273616,"l":4698.8879584104,"c":4740.8811063415,"v":679368.6329557714,"t":1710738000}
+{"o":4740.8811063415,"h":4760.000749431,"l":4684.4322337407,"c":4690.7839199036,"v":553093.5556524626,"t":1710741600}
+{"o":4690.7839199036,"h":4749.2092464957,"l":4605.3948834574,"c":4731.0169173573,"v":1387473.1868946529,"t":1710745200}
+{"o":4731.0169173573,"h":4747.5849910364,"l":4626.1995115801,"c":4724.6336792838,"v":2462795.5334035805,"t":1710748800}
+{"o":4724.6336792838,"h":4847.7821878413,"l":4660.8509850885,"c":4825.2932392448,"v":2974229.0219793753,"t":1710752400}
+{"o":4825.2932392448,"h":4935.9660355125,"l":4812.1055642811,"c":4864.7892672016,"v":3669253.7085433099,"t":1710756000}
+{"o":4864.7892672016,"h":4875.1219568413,"l":4784.7357185665,"c":4851.8685855367,"v":2479465.568923383,"t":1710759600}
+{"o":4851.8685855367,"h":4871.6510244076,"l":4787.0307614962,"c":4864.1716025549,"v":1764218.4759631867,"t":1710763200}
+{"o":4864.1716025549,"h":4921.1132310665,"l":4698.6622918192,"c":4771.3566185883,"v":1833384.7410095187,"t":1710766800}
+{"o":4771.3566185883,"h":5042.9495164068,"l":4621.7064452605,"c":4675.6649734705,"v":1573011.7073878238,"t":1710770400}
+{"o":4675.6649734705,"h":4750.1541606857,"l":4393.126413973,"c":4745.1158422921,"v":1325990.7262531882,"t":1710774000}
+{"o":4745.1158422921,"h":5285.6852231086,"l":4557.1560969861,"c":4647.0070394757,"v":1403785.0268847116,"t":1710777600}
+{"o":4647.0070394757,"h":4714.2608733782,"l":4553.7022358068,"c":4606.2444983182,"v":1418415.627074166,"t":1710781200}
+{"o":4606.2444983182,"h":4664.7348556764,"l":4582.9858977634,"c":4640.3264754795,"v":852048.6275664879,"t":1710784800}
+{"o":4640.3264754795,"h":4690.1842889358,"l":4597.8512616516,"c":4619.5618660797,"v":711070.3127070972,"t":1710788400}
+{"o":4619.5618660797,"h":4712.1626921219,"l":4619.5618660797,"c":4666.6066384664,"v":642338.8635003632,"t":1710792000}
+{"o":4666.6066384664,"h":4772.9777391317,"l":4650.2131155886,"c":4701.2680395674,"v":786127.9845504642,"t":1710795600}
+{"o":4701.2680395674,"h":4727.5358824699,"l":4585.3207292023,"c":4614.2591941327,"v":1366820.6260094563,"t":1710799200}
+{"o":4614.2591941327,"h":4658.3243469857,"l":4548.3517718452,"c":4566.3444387535,"v":1126042.7845711182,"t":1710802800}
+{"o":4566.3444387535,"h":4645.4837612287,"l":4493.5734241971,"c":4516.994181709,"v":1528959.5097281646,"t":1710806400}
+{"o":4516.994181709,"h":4532.0054649306,"l":4300.5797716448,"c":4377.8830613176,"v":2070014.4052499866,"t":1710810000}
+{"o":4377.8830613176,"h":4452.5035593817,"l":4234.7995904329,"c":4277.3736986829,"v":1313385.5681587197,"t":1710813600}
+{"o":4277.3736986829,"h":4337.8406970397,"l":4170.075447735,"c":4296.2430319034,"v":1253867.5274014361,"t":1710817200}
+{"o":4296.2430319034,"h":4442.0063301151,"l":4276.2270241186,"c":4348.0721862476,"v":1929075.9734468099,"t":1710820800}
+{"o":4348.0721862476,"h":4405.293439199,"l":4264.6616410904,"c":4322.9334298357,"v":2283445.2220813427,"t":1710824400}
+{"o":4322.9334298357,"h":4386.2389890764,"l":4206.1700158404,"c":4289.5716591579,"v":1406898.6414693482,"t":1710828000}
+{"o":4289.5716591579,"h":4358.0415503793,"l":4161.8739380845,"c":4336.2261346425,"v":1567829.3909320389,"t":1710831600}
+{"o":4336.2261346425,"h":4342.7288392289,"l":3981.7278035473,"c":4096.0486477291,"v":1353468.0081256733,"t":1710835200}
+{"o":4096.0486477291,"h":4206.2773431101,"l":3989.7493558799,"c":4178.4989515662,"v":1317696.0389970355,"t":1710838800}
+{"o":4178.4989515662,"h":4187.5580744636,"l":4017.2856069981,"c":4089.9498268675,"v":995781.1085462508,"t":1710842400}
+{"o":4089.9498268675,"h":4169.4269539994,"l":3960.3519506035,"c":4143.1516947356,"v":1237519.6412636382,"t":1710846000}
+{"o":4143.1516947356,"h":4404.8536018093,"l":4127.7591817361,"c":4266.9813925166,"v":1210239.7661357392,"t":1710849600}
+{"o":4266.9813925166,"h":4285.2001210234,"l":4184.9599542685,"c":4230.466110287,"v":917942.3820741206,"t":1710853200}
+{"o":4230.466110287,"h":4236.1099807819,"l":4122.7396843741,"c":4175.5545395734,"v":845336.1690586904,"t":1710856800}
+{"o":4175.5545395734,"h":4300.3873332531,"l":4071.5825048725,"c":4261.2230233914,"v":1034016.498378701,"t":1710860400}
+{"o":4261.2230233914,"h":4340.1963722821,"l":4227.7008539267,"c":4288.6538617016,"v":1154417.7925811517,"t":1710864000}
+{"o":4288.6538617016,"h":4350.1292139408,"l":4238.0460374157,"c":4274.0507836919,"v":954030.1212898537,"t":1710867600}
+{"o":4274.0507836919,"h":4281.3111227211,"l":4181.1253500879,"c":4226.7418162502,"v":653937.9874887414,"t":1710871200}
+{"o":4226.7418162502,"h":4301.0875418277,"l":4194.9320050949,"c":4233.1448753932,"v":725209.1584181702,"t":1710874800}
+{"o":4233.1448753932,"h":4251.3212036545,"l":4046.0682692177,"c":4079.4999991512,"v":899256.1277369519,"t":1710878400}
+{"o":4079.4999991512,"h":4095.1208437587,"l":3973.8804195304,"c":4028.569123543,"v":747858.9533629199,"t":1710882000}
+{"o":4028.569123543,"h":4041.8456454072,"l":3821.0331581731,"c":3944.5061926356,"v":1598058.2464201266,"t":1710885600}
+{"o":3944.5061926356,"h":4006.9587174589,"l":3797.2049479945,"c":3957.7405743927,"v":1241209.4523673123,"t":1710889200}
+{"o":3957.7405743927,"h":4113.8527386463,"l":3951.3178130313,"c":4103.3161386859,"v":1185689.1852417237,"t":1710892800}
+{"o":4103.3161386859,"h":4105.717905568,"l":3962.928612962,"c":3996.9822470505,"v":968334.4587191873,"t":1710896400}
+{"o":3996.9822470505,"h":4084.3757608216,"l":3986.252301272,"c":4055.3610101012,"v":625893.617910036,"t":1710900000}
+{"o":4055.3610101012,"h":4121.9331301456,"l":3946.0583570316,"c":3956.872854971,"v":803172.9128041513,"t":1710903600}
+{"o":3956.872854971,"h":3989.8758092284,"l":3877.3838096129,"c":3901.3023169114,"v":877472.3805270307,"t":1710907200}
+{"o":3901.3023169114,"h":3917.959953468,"l":3757.2647259737,"c":3869.9580352969,"v":925689.8755736776,"t":1710910800}
+{"o":3869.9580352969,"h":3933.9159023025,"l":3851.3477046198,"c":3909.8550613121,"v":565027.5626793602,"t":1710914400}
+{"o":3909.8550613121,"h":4076.1596164626,"l":3899.5104330623,"c":4039.8066033051,"v":671382.2626461835,"t":1710918000}
+{"o":4039.8066033051,"h":4154.2319209816,"l":3944.5812435843,"c":3985.0450263726,"v":576861.367322796,"t":1710921600}
+{"o":3985.0450263726,"h":4032.2772749171,"l":3976.1537826971,"c":3993.5143546526,"v":494217.4482786733,"t":1710925200}
+{"o":3993.5143546526,"h":4015.1955625745,"l":3948.5280136967,"c":3996.7733724157,"v":449790.9193428882,"t":1710928800}
+{"o":3996.7733724157,"h":4082.1177551611,"l":3970.3949420315,"c":4008.8445926677,"v":525412.3599486424,"t":1710932400}
+{"o":4008.8445926677,"h":4121.2097679005,"l":3982.0689558488,"c":4082.8580089918,"v":1070806.6872523478,"t":1710936000}
+{"o":4082.8580089918,"h":4082.8580089918,"l":3998.1144092808,"c":4010.4797497703,"v":1043835.8565544868,"t":1710939600}
+{"o":4010.4797497703,"h":4092.9835406672,"l":3995.9491791524,"c":4077.7935171699,"v":804940.5321443353,"t":1710943200}
+{"o":4077.7935171699,"h":4109.5735939124,"l":3961.6375469903,"c":3975.7577349685,"v":972157.3278797553,"t":1710946800}
+{"o":3975.7577349685,"h":4015.9605263769,"l":3855.7107063571,"c":3914.9717341803,"v":1078545.9916118467,"t":1710950400}
+{"o":3914.9717341803,"h":4050.2853169341,"l":3886.9091740649,"c":4011.9250883666,"v":860643.0841028152,"t":1710954000}
+{"o":4011.9250883666,"h":4300.1019801433,"l":4010.4017696817,"c":4286.1646263571,"v":1221379.0409702186,"t":1710957600}
+{"o":4286.1646263571,"h":4299.6176402997,"l":4225.5443128866,"c":4255.0961403162,"v":1035951.762699952,"t":1710961200}
+{"o":4255.0961403162,"h":4396.6168970002,"l":4236.3329354693,"c":4351.8440245025,"v":922724.2186482106,"t":1710964800}
+{"o":4351.8440245025,"h":4430.580704686,"l":4305.6195311967,"c":4427.5615577092,"v":590161.6755350468,"t":1710968400}
+{"o":4427.5615577092,"h":4505.927347616,"l":4327.7119418362,"c":4427.0787403312,"v":706037.4026352948,"t":1710972000}
+{"o":4427.0787403312,"h":4534.3352021681,"l":4406.3733888944,"c":4470.9286892297,"v":797969.2532725714,"t":1710975600}
+{"o":4470.9286892297,"h":4568.1986834684,"l":4412.2454716554,"c":4497.5054689552,"v":917794.0782689636,"t":1710979200}
+{"o":4497.5054689552,"h":4520.6983896716,"l":4443.2844438364,"c":4467.0722665466,"v":704193.4774520599,"t":1710982800}
+{"o":4467.0722665466,"h":4500.8603633499,"l":4450.292213208,"c":4476.2224926242,"v":589188.7009652738,"t":1710986400}
+{"o":4476.2224926242,"h":4533.2519814116,"l":4419.3834420023,"c":4435.8299840003,"v":679638.8389740695,"t":1710990000}
+{"o":4435.8299840003,"h":4460.5135179671,"l":4370.9036768699,"c":4393.618017547,"v":522435.0058877915,"t":1710993600}
+{"o":4393.618017547,"h":4420.593408636,"l":4307.7761388902,"c":4407.5828295817,"v":618028.016294899,"t":1710997200}
+{"o":4407.5828295817,"h":4484.0492807948,"l":4399.144091975,"c":4442.5738007523,"v":1179938.8352654176,"t":1711000800}
+{"o":4442.5738007523,"h":4470.8506867287,"l":4389.4495799771,"c":4399.6112505891,"v":1197008.8964414552,"t":1711004400}
+{"o":4399.6112505891,"h":4464.8265747835,"l":4380.3141008279,"c":4381.3076592107,"v":699246.4535000045,"t":1711008000}
+{"o":4381.3076592107,"h":4426.3663996779,"l":4342.8047053575,"c":4371.5152130591,"v":582555.7585293668,"t":1711011600}
+{"o":4371.5152130591,"h":4427.5787527057,"l":4355.3314473386,"c":4408.000549993,"v":866370.1985973275,"t":1711015200}
+{"o":4408.000549993,"h":4454.397225799,"l":4369.8066318679,"c":4404.0777001029,"v":775948.9346248016,"t":1711018800}
+{"o":4404.0777001029,"h":4457.9676312112,"l":4396.0857764022,"c":4420.8669354206,"v":657709.0586729002,"t":1711022400}
+{"o":4420.8669354206,"h":4460.9665290098,"l":4363.1695194982,"c":4363.9955177462,"v":735565.0134502454,"t":1711026000}
+{"o":4363.9955177462,"h":4443.8389726557,"l":4347.4691604682,"c":4380.1814109713,"v":808342.8568629618,"t":1711029600}
+{"o":4380.1814109713,"h":4387.0182201576,"l":4282.5129261684,"c":4318.6420075142,"v":823977.1203419162,"t":1711033200}
+{"o":4318.6420075142,"h":4364.1554076953,"l":4273.17845783,"c":4346.9232959575,"v":697893.438267466,"t":1711036800}
+{"o":4346.9232959575,"h":4381.3636696214,"l":4200.8410449737,"c":4220.4693911365,"v":642705.2459028816,"t":1711040400}
+{"o":4220.4693911365,"h":4240.3621506752,"l":4129.9880458553,"c":4162.0656476396,"v":697789.0557575841,"t":1711044000}
+{"o":4162.0656476396,"h":4180.7911914562,"l":4124.2528765233,"c":4148.0526432627,"v":446912.7155667199,"t":1711047600}
+{"o":4148.0526432627,"h":4243.0882722602,"l":4094.0597717812,"c":4184.0779598403,"v":558566.7149272591,"t":1711051200}
+{"o":4184.0779598403,"h":4199.1538792311,"l":4136.1233603555,"c":4191.630260973,"v":347387.7279962667,"t":1711054800}
+{"o":4191.630260973,"h":4229.2968976672,"l":4151.9175304362,"c":4155.5634531565,"v":406436.4029910705,"t":1711058400}
+{"o":4155.5634531565,"h":4194.2941363322,"l":4149.3166405438,"c":4184.5869297732,"v":378941.5203208042,"t":1711062000}
+{"o":4184.5869297732,"h":4239.3417736342,"l":4143.4982058051,"c":4171.2394166394,"v":682827.149699913,"t":1711065600}
+{"o":4171.2394166394,"h":4188.3879822224,"l":4064.0266231582,"c":4067.8791376009,"v":598353.163478712,"t":1711069200}
+{"o":4067.8791376009,"h":4106.3319376794,"l":4057.4767792112,"c":4100.9537322176,"v":542076.0707321601,"t":1711072800}
+{"o":4100.9537322176,"h":4192.9680662765,"l":4100.9537322176,"c":4172.2366814451,"v":613841.2944762419,"t":1711076400}
+{"o":4172.2366814451,"h":4194.5065288614,"l":4137.5129390518,"c":4179.1488953367,"v":622497.2970592389,"t":1711080000}
+{"o":4179.1488953367,"h":4202.1549353555,"l":4140.5991265926,"c":4187.0354607997,"v":527029.9927587898,"t":1711083600}
+{"o":4187.0354607997,"h":4215.066043797,"l":4166.6040558607,"c":4203.1391725799,"v":562832.8621040612,"t":1711087200}
+{"o":4203.1391725799,"h":4209.0085331426,"l":4156.5419530943,"c":4172.4857493101,"v":470457.7723953145,"t":1711090800}
+{"o":4172.4857493101,"h":4200.0371779884,"l":4118.9819310028,"c":4131.2513349038,"v":410768.7465111128,"t":1711094400}
+{"o":4131.2513349038,"h":4154.6166809361,"l":4098.3347434584,"c":4105.9103071191,"v":398298.5409051873,"t":1711098000}
+{"o":4105.9103071191,"h":4121.5152598476,"l":4057.5624294991,"c":4066.8762667028,"v":539291.7081062258,"t":1711101600}
+{"o":4066.8762667028,"h":4089.714215887,"l":4001.1637503201,"c":4009.5462650769,"v":638647.0698300665,"t":1711105200}
+{"o":4009.5462650769,"h":4054.1462378182,"l":3988.8131212797,"c":4031.3150360139,"v":623099.6242452684,"t":1711108800}
+{"o":4031.3150360139,"h":4050.7294125875,"l":3919.2576740149,"c":3937.3219368172,"v":729670.8964002097,"t":1711112400}
+{"o":3937.3219368172,"h":3967.3928912219,"l":3907.6074542907,"c":3926.2693615897,"v":736295.6001494561,"t":1711116000}
+{"o":3926.2693615897,"h":4038.3133295076,"l":3923.8016489319,"c":4002.8274452324,"v":725847.3038488809,"t":1711119600}
+{"o":4002.8274452324,"h":4002.8594675736,"l":3925.8058731719,"c":3973.3078090883,"v":805404.132340492,"t":1711123200}
+{"o":3973.3078090883,"h":4025.5434285437,"l":3960.5001815478,"c":4024.8800027946,"v":560973.789767233,"t":1711126800}
+{"o":4024.8800027946,"h":4037.8268559761,"l":3991.1707832652,"c":4014.6000557463,"v":463463.4601832938,"t":1711130400}
+{"o":4014.6000557463,"h":4085.974439199,"l":3986.3219410258,"c":4031.2598542712,"v":385960.9657288748,"t":1711134000}
+{"o":4031.2598542712,"h":4045.5291977305,"l":3973.6305335641,"c":3989.4622730113,"v":422704.5711825365,"t":1711137600}
+{"o":3989.4622730113,"h":3995.9288800756,"l":3911.7042039216,"c":3969.7078111472,"v":570419.9576693604,"t":1711141200}
+{"o":3969.7078111472,"h":3984.1905735232,"l":3918.2725279401,"c":3970.0924279634,"v":406267.3564708353,"t":1711144800}
+{"o":3970.0924279634,"h":4082.7476952989,"l":3963.8197257305,"c":4078.7396191406,"v":452619.3735811998,"t":1711148400}
+{"o":4078.7396191406,"h":4087.7974054984,"l":4045.6656423833,"c":4050.4747891633,"v":389877.2594826409,"t":1711152000}
+{"o":4050.4747891633,"h":4151.7990374282,"l":4047.5068887734,"c":4119.2365915368,"v":474863.1385257517,"t":1711155600}
+{"o":4119.2365915368,"h":4125.8587843376,"l":4059.35129136,"c":4081.8634322097,"v":415830.3822189746,"t":1711159200}
+{"o":4081.8634322097,"h":4082.0101593306,"l":3972.6478600294,"c":4008.8646024611,"v":442164.1988285932,"t":1711162800}
+{"o":4008.8646024611,"h":4038.7563102008,"l":4002.1962526556,"c":4010.8792696739,"v":348481.5701726404,"t":1711166400}
+{"o":4010.8792696739,"h":4033.5405506409,"l":3996.941572878,"c":4025.6524258383,"v":296112.832500594,"t":1711170000}
+{"o":4025.6524258383,"h":4068.6557776436,"l":4007.3441427452,"c":4058.0416158253,"v":335955.4091630667,"t":1711173600}
+{"o":4058.0416158253,"h":4138.9372925366,"l":4055.3414146074,"c":4102.7909684643,"v":378833.5164862087,"t":1711177200}
+{"o":4102.7909684643,"h":4128.7483884287,"l":4072.8247091941,"c":4098.8980928465,"v":355562.3962017356,"t":1711180800}
+{"o":4098.8980928465,"h":4107.0268709668,"l":4031.3663086536,"c":4088.119758764,"v":293693.5455503369,"t":1711184400}
+{"o":4088.119758764,"h":4119.9366828618,"l":4070.7347944617,"c":4075.7460787354,"v":275931.3498237332,"t":1711188000}
+{"o":4075.7460787354,"h":4107.4834922735,"l":4068.3641235081,"c":4098.3219816349,"v":291652.3772541452,"t":1711191600}
+{"o":4098.3219816349,"h":4138.8180212244,"l":4078.8763443524,"c":4126.1349778686,"v":302720.5803909045,"t":1711195200}
+{"o":4126.1349778686,"h":4140.7627696756,"l":4083.092096583,"c":4123.9667170213,"v":365346.440307097,"t":1711198800}
+{"o":4123.9667170213,"h":4177.8144146834,"l":4089.0224332632,"c":4143.4331556712,"v":453232.3177393684,"t":1711202400}
+{"o":4143.4331556712,"h":4161.2054553314,"l":4029.7411783891,"c":4083.8204287698,"v":432607.6691344967,"t":1711206000}
+{"o":4083.8204287698,"h":4122.7813447752,"l":4053.4006316382,"c":4087.8095843019,"v":373523.5362428201,"t":1711209600}
+{"o":4087.8095843019,"h":4116.4690941304,"l":4068.5580725885,"c":4100.8136885633,"v":408013.6816069016,"t":1711213200}
+{"o":4100.8136885633,"h":4124.0346998254,"l":4092.8749079848,"c":4103.3523752976,"v":348267.8564759818,"t":1711216800}
+{"o":4103.3523752976,"h":4127.3687776443,"l":4070.4597752033,"c":4076.0185977523,"v":285920.6788189639,"t":1711220400}
+{"o":4076.0185977523,"h":4092.4911475814,"l":4033.5170609124,"c":4035.8398569866,"v":338411.7665822142,"t":1711224000}
+{"o":4035.8398569866,"h":4076.76711823,"l":4024.374092096,"c":4058.1896925825,"v":315045.7176085183,"t":1711227600}
+{"o":4058.1896925825,"h":4091.6084055857,"l":4047.3376318867,"c":4074.9845770607,"v":269366.2100567606,"t":1711231200}
+{"o":4074.9845770607,"h":4087.2142333166,"l":4013.4792524344,"c":4025.6577067488,"v":343085.0761964815,"t":1711234800}
+{"o":4025.6577067488,"h":4135.6357528365,"l":4013.601142899,"c":4103.5226158161,"v":386571.486700866,"t":1711238400}
+{"o":4103.5226158161,"h":4114.6315860343,"l":4084.7168873008,"c":4102.0585188367,"v":326293.0685283063,"t":1711242000}
+{"o":4102.0585188367,"h":4109.6389214272,"l":4054.5822795472,"c":4065.5475871166,"v":262463.7347679578,"t":1711245600}
+{"o":4065.5475871166,"h":4076.0368334979,"l":4002.413595621,"c":4004.6363366692,"v":320088.5463489016,"t":1711249200}
+{"o":4004.6363366692,"h":4032.0275674605,"l":3993.677768256,"c":4027.917825026,"v":281305.1164251165,"t":1711252800}
+{"o":4027.917825026,"h":4054.9659855035,"l":4010.9609367753,"c":4042.3137650367,"v":215010.8833143541,"t":1711256400}
+{"o":4042.3137650367,"h":4053.6150306313,"l":4007.5496005117,"c":4026.1316075943,"v":220748.4873748514,"t":1711260000}
+{"o":4026.1316075943,"h":4046.022441682,"l":4010.86977406,"c":4042.9732017073,"v":208818.953672897,"t":1711263600}
+{"o":4042.9732017073,"h":4103.1988023644,"l":4029.1508384487,"c":4097.110244354,"v":291321.8895853597,"t":1711267200}
+{"o":4097.110244354,"h":4103.4723764912,"l":4044.2125039077,"c":4058.9974733418,"v":229597.7570112818,"t":1711270800}
+{"o":4058.9974733418,"h":4088.2185819598,"l":4054.3831854879,"c":4071.7465765733,"v":240136.2254481683,"t":1711274400}
+{"o":4071.7465765733,"h":4084.3524959681,"l":4047.3058909458,"c":4076.0215353491,"v":211165.1054132665,"t":1711278000}
+{"o":4076.0215353491,"h":4124.124405657,"l":4062.8565714073,"c":4116.2583824789,"v":299323.1824828592,"t":1711281600}
+{"o":4116.2583824789,"h":4124.7843812553,"l":4079.7549339938,"c":4084.5353285142,"v":276611.9401868111,"t":1711285200}
+{"o":4084.5353285142,"h":4134.1858711864,"l":4081.7159718958,"c":4122.0703299965,"v":335534.8706300234,"t":1711288800}
+{"o":4122.0703299965,"h":4128.5142213533,"l":4094.3274687105,"c":4108.2487851705,"v":372309.5977763629,"t":1711292400}
+{"o":4108.2487851705,"h":4124.9068048668,"l":4057.3428093374,"c":4060.9112633539,"v":356131.9359484169,"t":1711296000}
+{"o":4060.9112633539,"h":4070.1629086774,"l":4018.684055156,"c":4056.7873931764,"v":428918.4680473235,"t":1711299600}
+{"o":4056.7873931764,"h":4118.6145028309,"l":4055.9437404122,"c":4109.5448581237,"v":357594.4267258386,"t":1711303200}
+{"o":4109.5448581237,"h":4124.4132926793,"l":4098.1357238319,"c":4105.7268955952,"v":308044.331274509,"t":1711306800}
+{"o":4105.7268955952,"h":4186.473217875,"l":4089.781669904,"c":4169.5631424093,"v":401970.4720140536,"t":1711310400}
+{"o":4169.5631424093,"h":4256.6868867315,"l":4169.5631424093,"c":4241.325988003,"v":560430.3269153802,"t":1711314000}
+{"o":4241.325988003,"h":4322.1794468353,"l":4240.5413066352,"c":4311.964975592,"v":469546.5408910051,"t":1711317600}
+{"o":4311.964975592,"h":4353.3199647873,"l":4270.3418303248,"c":4286.0437968833,"v":504667.2375355055,"t":1711321200}
+{"o":4286.0437968833,"h":4294.6813424396,"l":4218.8267780052,"c":4227.0486860039,"v":430201.761847832,"t":1711324800}
+{"o":4227.0486860039,"h":4272.7442691986,"l":4220.6588199318,"c":4265.0148511029,"v":436582.8800908683,"t":1711328400}
+{"o":4265.0148511029,"h":4305.2775546124,"l":4251.6015211714,"c":4294.3170586803,"v":407077.603544676,"t":1711332000}
+{"o":4294.3170586803,"h":4325.3310526413,"l":4283.1491137967,"c":4308.0107730014,"v":348533.6470722323,"t":1711335600}
+{"o":4308.0107730014,"h":4327.1438689996,"l":4285.470577878,"c":4317.0084358983,"v":350702.7292396975,"t":1711339200}
+{"o":4317.0084358983,"h":4365.7092863794,"l":4299.1072897658,"c":4335.6405096774,"v":323502.6588459554,"t":1711342800}
+{"o":4335.6405096774,"h":4390.2783732552,"l":4323.8056601675,"c":4381.0030256899,"v":275162.6250506047,"t":1711346400}
+{"o":4381.0030256899,"h":4421.6753545735,"l":4325.8231611553,"c":4329.5562351089,"v":360117.1427141441,"t":1711350000}
+{"o":4329.5562351089,"h":4374.7260024792,"l":4327.4733912541,"c":4360.5921418976,"v":304334.6312839515,"t":1711353600}
+{"o":4360.5921418976,"h":4417.3966940984,"l":4352.4977283015,"c":4412.4387759879,"v":315539.3608157927,"t":1711357200}
+{"o":4412.4387759879,"h":4486.8648676143,"l":4398.3097915098,"c":4419.4072940704,"v":431990.0042836014,"t":1711360800}
+{"o":4419.4072940704,"h":4442.1294541745,"l":4372.556598831,"c":4381.6526737231,"v":365662.3894376922,"t":1711364400}
+{"o":4381.6526737231,"h":4399.7403818784,"l":4340.7383871104,"c":4363.0122543321,"v":368042.0934326861,"t":1711368000}
+{"o":4363.0122543321,"h":4448.3406854871,"l":4344.3116561794,"c":4441.0021751464,"v":392800.2854346604,"t":1711371600}
+{"o":4441.0021751464,"h":4587.4909845881,"l":4410.001105588,"c":4488.052488899,"v":716057.9019732348,"t":1711375200}
+{"o":4488.052488899,"h":4510.6644787578,"l":4445.0474867543,"c":4494.2723405178,"v":622285.0527078296,"t":1711378800}
+{"o":4494.2723405178,"h":4513.168099149,"l":4432.8234089921,"c":4497.9823413552,"v":613261.5793730014,"t":1711382400}
+{"o":4497.9823413552,"h":4537.6057395544,"l":4480.528657035,"c":4502.5007653737,"v":589842.2065116076,"t":1711386000}
+{"o":4502.5007653737,"h":4518.9106981619,"l":4469.4073497555,"c":4483.4781127007,"v":404285.2162189232,"t":1711389600}
+{"o":4483.4781127007,"h":4493.273226223,"l":4446.0756968311,"c":4483.460426072,"v":465247.991764376,"t":1711393200}
+{"o":4483.460426072,"h":4503.2694084125,"l":4458.7842556767,"c":4473.386701939,"v":387314.7722268896,"t":1711396800}
+{"o":4473.386701939,"h":4487.7595945749,"l":4402.3895484417,"c":4418.3326592854,"v":461740.5860913051,"t":1711400400}
+{"o":4418.3326592854,"h":4461.0507225001,"l":4404.9195107973,"c":4447.8057946052,"v":424592.9938557047,"t":1711404000}
+{"o":4447.8057946052,"h":4482.1953146334,"l":4392.031477256,"c":4404.353748425,"v":367697.4396329193,"t":1711407600}
+{"o":4404.353748425,"h":4448.4508721969,"l":4384.2643228597,"c":4405.313014864,"v":445466.8689961327,"t":1711411200}
+{"o":4405.313014864,"h":4433.7091078891,"l":4391.1728603887,"c":4424.8576563418,"v":334758.5354520082,"t":1711414800}
+{"o":4424.8576563418,"h":4471.078003056,"l":4407.6224894257,"c":4467.4194761702,"v":392998.9081202822,"t":1711418400}
+{"o":4467.4194761702,"h":4478.9399920083,"l":4446.7330119752,"c":4467.5357452175,"v":345225.8985353514,"t":1711422000}
+{"o":4467.5357452175,"h":4530.363073256,"l":4460.512178176,"c":4522.0090591468,"v":380668.4459296105,"t":1711425600}
+{"o":4522.0090591468,"h":4571.6410838849,"l":4510.408002527,"c":4541.4889360406,"v":441391.8614009998,"t":1711429200}
+{"o":4541.4889360406,"h":4563.547652655,"l":4514.5440414594,"c":4556.3815840255,"v":595380.1511578533,"t":1711432800}
+{"o":4556.3815840255,"h":4582.6440445512,"l":4517.7732649094,"c":4524.6444431014,"v":762819.3311960201,"t":1711436400}
+{"o":4524.6444431014,"h":4543.1276555041,"l":4484.021320039,"c":4530.0173333832,"v":612410.2368357249,"t":1711440000}
+{"o":4530.0173333832,"h":4560.1874653148,"l":4509.7684967884,"c":4554.1249202773,"v":424894.665459368,"t":1711443600}
+{"o":4554.1249202773,"h":4578.4015503845,"l":4535.6574422427,"c":4549.6007477467,"v":440613.1263263805,"t":1711447200}
+{"o":4549.6007477467,"h":4574.229234726,"l":4533.3411124735,"c":4540.4404630716,"v":486436.057965146,"t":1711450800}
+{"o":4540.4404630716,"h":4561.8312802101,"l":4506.809531537,"c":4540.1165781401,"v":499588.5687298406,"t":1711454400}
+{"o":4540.1165781401,"h":4551.2475236671,"l":4463.6086913128,"c":4492.9024446184,"v":743360.8596626319,"t":1711458000}
+{"o":4492.9024446184,"h":4506.0867920933,"l":4418.6321142509,"c":4473.4795862277,"v":1240480.545082072,"t":1711461600}
+{"o":4473.4795862277,"h":4475.807422837,"l":4388.8908627777,"c":4440.7222162876,"v":781057.2129540882,"t":1711465200}
+{"o":4440.7222162876,"h":4470.6026675492,"l":4344.6761608145,"c":4368.4545290794,"v":712419.0228572409,"t":1711468800}
+{"o":4368.4545290794,"h":4407.7260512027,"l":4339.6965136561,"c":4397.4490903088,"v":540307.1422538998,"t":1711472400}
+{"o":4397.4490903088,"h":4460.6719511327,"l":4384.4955801549,"c":4413.0393299542,"v":437692.5521795145,"t":1711476000}
+{"o":4413.0393299542,"h":4424.3017921358,"l":4365.7224553717,"c":4385.9354992586,"v":533698.8065822752,"t":1711479600}
+{"o":4385.9354992586,"h":4430.1558751804,"l":4383.3417783855,"c":4426.0866705411,"v":486189.9451757885,"t":1711483200}
+{"o":4426.0866705411,"h":4489.5467596036,"l":4411.2007003633,"c":4458.5493228761,"v":418626.0873871145,"t":1711486800}
+{"o":4458.5493228761,"h":4487.5395195768,"l":4423.2331681518,"c":4481.4752480179,"v":458498.5346974599,"t":1711490400}
+{"o":4481.4752480179,"h":4489.0291915941,"l":4437.8573199061,"c":4439.3006040885,"v":427518.2129884121,"t":1711494000}
+{"o":4439.3006040885,"h":4484.3755327141,"l":4396.1985113719,"c":4481.6832022198,"v":605207.2456684929,"t":1711497600}
+{"o":4481.6832022198,"h":4492.6999999093,"l":4432.9063302988,"c":4440.9975966844,"v":542739.2798047842,"t":1711501200}
+{"o":4440.9975966844,"h":4470.2134064964,"l":4414.2222831022,"c":4469.5866558385,"v":467444.8593605473,"t":1711504800}
+{"o":4469.5866558385,"h":4470.4271528616,"l":4407.8410556527,"c":4430.0681587934,"v":527222.1676264369,"t":1711508400}
+{"o":4430.0681587934,"h":4445.3873877328,"l":4379.974296494,"c":4407.1103626771,"v":526708.7394574899,"t":1711512000}
+{"o":4407.1103626771,"h":4437.3210223825,"l":4387.0347094364,"c":4432.232109223,"v":368799.8971196701,"t":1711515600}
+{"o":4432.232109223,"h":4441.9944085273,"l":4292.3535904704,"c":4420.2063447066,"v":445609.9890165981,"t":1711519200}
+{"o":4420.2063447066,"h":4427.7759610276,"l":4333.9962874389,"c":4354.0169695271,"v":460025.0870906182,"t":1711522800}
+{"o":4354.0169695271,"h":4375.1224979263,"l":4309.9205983796,"c":4315.3763788441,"v":400309.5988659647,"t":1711526400}
+{"o":4315.3763788441,"h":4343.4713112208,"l":4277.6992038214,"c":4336.5429244704,"v":490299.0413946016,"t":1711530000}
+{"o":4336.5429244704,"h":4357.6634537913,"l":4322.8763510454,"c":4347.9956833707,"v":409541.5648297378,"t":1711533600}
+{"o":4347.9956833707,"h":4397.3045733948,"l":4317.1214113136,"c":4392.0438642287,"v":401593.6185252172,"t":1711537200}
+{"o":4392.0438642287,"h":4399.5762973985,"l":4337.1578007322,"c":4360.917870188,"v":433129.7207366778,"t":1711540800}
+{"o":4360.917870188,"h":4456.7630231811,"l":4312.9624390546,"c":4325.6013939262,"v":833665.1403454186,"t":1711544400}
+{"o":4325.6013939262,"h":4342.8505953539,"l":4211.0382122202,"c":4312.416764941,"v":959571.2404483759,"t":1711548000}
+{"o":4312.416764941,"h":4327.1370699306,"l":4217.4353804277,"c":4217.4353804277,"v":647486.5313502687,"t":1711551600}
+{"o":4217.4353804277,"h":4273.1033026509,"l":4197.3054189988,"c":4267.5958749501,"v":632002.9770094092,"t":1711555200}
+{"o":4267.5958749501,"h":4295.7384961335,"l":4253.0311696919,"c":4266.8087231107,"v":403250.1024721296,"t":1711558800}
+{"o":4266.8087231107,"h":4283.0176925199,"l":4221.3085280503,"c":4227.1590381616,"v":439032.0596771179,"t":1711562400}
+{"o":4227.1590381616,"h":4265.6849095604,"l":4219.1138728296,"c":4254.8902991233,"v":377219.3842139562,"t":1711566000}
+{"o":4254.8902991233,"h":4315.8627119691,"l":4238.9891338097,"c":4314.5048100598,"v":423981.5515513067,"t":1711569600}
+{"o":4314.5048100598,"h":4323.7569958582,"l":4269.8886481713,"c":4295.4840096611,"v":388168.2869830016,"t":1711573200}
+{"o":4295.4840096611,"h":4361.5642849308,"l":4288.044993701,"c":4356.5701397362,"v":408454.426421199,"t":1711576800}
+{"o":4356.5701397362,"h":4357.2701009019,"l":4303.1934688404,"c":4339.1522318066,"v":391220.8861703369,"t":1711580400}
+{"o":4339.1522318066,"h":4383.3890336112,"l":4317.7781078585,"c":4345.3211370152,"v":584260.452812909,"t":1711584000}
+{"o":4345.3211370152,"h":4355.4720905136,"l":4276.4001902928,"c":4295.1760487054,"v":453867.9569257461,"t":1711587600}
+{"o":4295.1760487054,"h":4311.5109895617,"l":4220.0813776184,"c":4238.3291578705,"v":545387.1038412243,"t":1711591200}
+{"o":4238.3291578705,"h":4255.0397236446,"l":4206.0078398772,"c":4245.1955986878,"v":436690.3052074439,"t":1711594800}
+{"o":4245.1955986878,"h":4285.7053230131,"l":4221.6060875696,"c":4278.8754828982,"v":406778.4536258844,"t":1711598400}
+{"o":4278.8754828982,"h":4300.567697045,"l":4266.6025465804,"c":4279.2467595484,"v":332992.5334935344,"t":1711602000}
+{"o":4279.2467595484,"h":4360.0110963066,"l":4268.2690366868,"c":4354.246391528,"v":364244.6261114317,"t":1711605600}
+{"o":4354.246391528,"h":4374.3627912071,"l":4333.2616913456,"c":4365.2565276752,"v":316374.502027866,"t":1711609200}
+{"o":4365.2565276752,"h":4391.4543069596,"l":4353.2116567675,"c":4355.3306713473,"v":340285.62165156,"t":1711612800}
+{"o":4355.3306713473,"h":4387.2551336472,"l":4345.9903384486,"c":4366.034700054,"v":340159.3748221896,"t":1711616400}
+{"o":4366.034700054,"h":4374.8563293794,"l":4319.2803989087,"c":4344.9869649892,"v":408152.8114788883,"t":1711620000}
+{"o":4344.9869649892,"h":4359.2915786625,"l":4303.040474866,"c":4318.2802961733,"v":352974.0479828155,"t":1711623600}
+{"o":4318.2802961733,"h":4332.1867597886,"l":4265.1513620931,"c":4291.2974380436,"v":405923.7529376522,"t":1711627200}
+{"o":4291.2974380436,"h":4337.7926978978,"l":4258.2250244137,"c":4336.0875766338,"v":514877.4118828775,"t":1711630800}
+{"o":4336.0875766338,"h":4419.3619964129,"l":4315.7843289844,"c":4405.1440935387,"v":683852.4378647153,"t":1711634400}
+{"o":4405.1440935387,"h":4407.5140567605,"l":4334.27175355,"c":4367.2393940435,"v":586793.7303020451,"t":1711638000}
+{"o":4367.2393940435,"h":4381.4075679797,"l":4307.0247696252,"c":4319.4408433971,"v":549867.1159805016,"t":1711641600}
+{"o":4319.4408433971,"h":4325.0643967293,"l":4297.3459939788,"c":4319.704547376,"v":479297.225039446,"t":1711645200}
+{"o":4319.704547376,"h":4367.687243556,"l":4300.8141126337,"c":4340.3691971583,"v":440334.9822541228,"t":1711648800}
+{"o":4340.3691971583,"h":4382.944377979,"l":4325.2032596614,"c":4344.945181709,"v":547463.532528175,"t":1711652400}
+{"o":4344.945181709,"h":4395.3242147031,"l":4339.1669398129,"c":4373.2786723439,"v":545649.2304326985,"t":1711656000}
+{"o":4373.2786723439,"h":4407.2635708643,"l":4331.8885622339,"c":4366.6660824005,"v":576151.0694880687,"t":1711659600}
+{"o":4366.6660824005,"h":4429.3852776087,"l":4344.0924072001,"c":4427.0207399444,"v":451362.6339260364,"t":1711663200}
+{"o":4427.0207399444,"h":4460.1321953172,"l":4409.1241140743,"c":4421.3091412229,"v":493996.7089723542,"t":1711666800}
+{"o":4421.3091412229,"h":4423.043924156,"l":4373.5273170376,"c":4397.0990018846,"v":446949.4197318056,"t":1711670400}
+{"o":4397.0990018846,"h":4448.266296555,"l":4385.0758599137,"c":4400.1288307103,"v":495941.8148154986,"t":1711674000}
+{"o":4400.1288307103,"h":4432.4726880405,"l":4376.1379318599,"c":4412.116741119,"v":507326.9627688175,"t":1711677600}
+{"o":4412.116741119,"h":4438.2498175619,"l":4380.8084790589,"c":4390.9499420735,"v":466443.8620010193,"t":1711681200}
+{"o":4390.9499420735,"h":4408.4998607434,"l":4363.3933121132,"c":4371.9614717145,"v":435310.4577569775,"t":1711684800}
+{"o":4371.9614717145,"h":4385.4706626735,"l":4330.2139280737,"c":4336.5974490387,"v":462952.9531815926,"t":1711688400}
+{"o":4336.5974490387,"h":4361.5581730472,"l":4319.8892291189,"c":4348.083859733,"v":353687.3951391025,"t":1711692000}
+{"o":4348.083859733,"h":4360.2459051972,"l":4275.9116508187,"c":4281.8294815689,"v":409293.42825727,"t":1711695600}
+{"o":4281.8294815689,"h":4340.7214316232,"l":4274.897759055,"c":4323.9175816495,"v":351922.6621630636,"t":1711699200}
+{"o":4323.9175816495,"h":4340.0482881898,"l":4274.4860426143,"c":4283.7084830815,"v":357814.3850476666,"t":1711702800}
+{"o":4283.7084830815,"h":4329.3200487409,"l":4275.5837347249,"c":4326.8784825853,"v":360892.3266623789,"t":1711706400}
+{"o":4326.8784825853,"h":4349.1582332408,"l":4315.6872609437,"c":4333.0460152079,"v":356535.5957225305,"t":1711710000}
+{"o":4333.0460152079,"h":4346.9184462203,"l":4304.2238799292,"c":4331.2255233461,"v":406351.1033128157,"t":1711713600}
+{"o":4331.2255233461,"h":4364.5892546038,"l":4315.4808107976,"c":4355.671694551,"v":498725.3777117218,"t":1711717200}
+{"o":4355.671694551,"h":4426.3117287797,"l":4341.6815672133,"c":4396.5532105872,"v":584092.3150955115,"t":1711720800}
+{"o":4396.5532105872,"h":4403.8562095083,"l":4299.7082405738,"c":4309.3273259077,"v":682041.9932362582,"t":1711724400}
+{"o":4309.3273259077,"h":4365.829628191,"l":4303.1387492678,"c":4307.4899292545,"v":597174.6123920849,"t":1711728000}
+{"o":4307.4899292545,"h":4344.319876446,"l":4302.2826371564,"c":4337.4176263882,"v":671476.6153918322,"t":1711731600}
+{"o":4337.4176263882,"h":4348.1336098335,"l":4308.3596207015,"c":4342.2317205007,"v":607634.9904592095,"t":1711735200}
+{"o":4342.2317205007,"h":4377.1979487296,"l":4323.8563048104,"c":4375.4889614775,"v":630458.2799873208,"t":1711738800}
+{"o":4375.4889614775,"h":4428.3367105619,"l":4356.2689931842,"c":4421.7426341114,"v":618584.9738531271,"t":1711742400}
+{"o":4421.7426341114,"h":4428.5836826555,"l":4368.3529754472,"c":4396.6260289488,"v":644672.5058409896,"t":1711746000}
+{"o":4396.6260289488,"h":4489.3627670401,"l":4390.1965675991,"c":4482.0703631796,"v":563772.0686795012,"t":1711749600}
+{"o":4482.0703631796,"h":4505.5775439455,"l":4459.5650485006,"c":4479.790907022,"v":631670.7039474623,"t":1711753200}
+{"o":4479.790907022,"h":4534.9213310462,"l":4451.2030848509,"c":4527.1989782026,"v":649896.0617163791,"t":1711756800}
+{"o":4527.1989782026,"h":4538.6706643089,"l":4481.3208883398,"c":4485.1856828062,"v":634082.0554284863,"t":1711760400}
+{"o":4485.1856828062,"h":4504.0815175827,"l":4464.572771008,"c":4476.9152584644,"v":533113.0774373703,"t":1711764000}
+{"o":4476.9152584644,"h":4505.1700938313,"l":4474.8705105666,"c":4495.8208806109,"v":536390.2790798545,"t":1711767600}
+{"o":4495.8208806109,"h":4629.4759882159,"l":4491.5197726917,"c":4626.9527939484,"v":779021.7793808667,"t":1711771200}
+{"o":4626.9527939484,"h":4663.2328395484,"l":4601.9800985615,"c":4634.7820466557,"v":733349.6627896441,"t":1711774800}
+{"o":4634.7820466557,"h":4660.6504772668,"l":4601.2233260218,"c":4612.9949358312,"v":744917.8899358142,"t":1711778400}
+{"o":4612.9949358312,"h":4633.971676348,"l":4560.3895590387,"c":4566.6028368646,"v":730758.3029392186,"t":1711782000}
+{"o":4566.6028368646,"h":4585.9276608611,"l":4504.6489941572,"c":4538.5648954575,"v":682327.0811668308,"t":1711785600}
+{"o":4538.5648954575,"h":4589.2949550507,"l":4530.7749995384,"c":4569.5542665659,"v":558663.0223087221,"t":1711789200}
+{"o":4569.5542665659,"h":4589.4702154185,"l":4554.7259327128,"c":4568.9676637293,"v":475890.8010013656,"t":1711792800}
+{"o":4568.9676637293,"h":4632.5494897247,"l":4568.9676637293,"c":4613.356824056,"v":488916.9027649061,"t":1711796400}
+{"o":4613.356824056,"h":4630.6271429703,"l":4586.8162301535,"c":4617.4751130626,"v":498413.4697176522,"t":1711800000}
+{"o":4617.4751130626,"h":4620.1028568182,"l":4575.582415224,"c":4598.2662279189,"v":533337.2705417044,"t":1711803600}
+{"o":4598.2662279189,"h":4610.2925301705,"l":4549.052771294,"c":4567.2849940939,"v":569813.8056161746,"t":1711807200}
+{"o":4567.2849940939,"h":4594.2239013378,"l":4554.4149048617,"c":4577.4524410979,"v":678558.3567413904,"t":1711810800}
+{"o":4577.4524410979,"h":4613.2445453983,"l":4561.0990678596,"c":4608.598772001,"v":733675.3604147336,"t":1711814400}
+{"o":4608.598772001,"h":4614.8941592585,"l":4580.7796213947,"c":4593.6567495774,"v":532634.5898639301,"t":1711818000}
+{"o":4593.6567495774,"h":4610.9201316297,"l":4568.9074660454,"c":4571.8680204227,"v":485741.2132579964,"t":1711821600}
+{"o":4571.8680204227,"h":4585.4646952614,"l":4512.4318698175,"c":4560.1058407766,"v":574035.972043477,"t":1711825200}
+{"o":4560.1058407766,"h":4565.7576200592,"l":4535.8877678429,"c":4544.8435565733,"v":430854.2580915273,"t":1711828800}
+{"o":4544.8435565733,"h":4562.4197614731,"l":4518.3466824701,"c":4550.8752826262,"v":397780.620733596,"t":1711832400}
+{"o":4550.8752826262,"h":4586.2454750796,"l":4537.3974945709,"c":4573.5586201994,"v":460261.0113453118,"t":1711836000}
+{"o":4573.5586201994,"h":4579.4378463959,"l":4506.2792017873,"c":4528.2042123857,"v":501265.1853030321,"t":1711839600}
+{"o":4528.2042123857,"h":4589.6320489398,"l":4517.0770351787,"c":4552.8667866649,"v":536660.428084523,"t":1711843200}
+{"o":4552.8667866649,"h":4598.8125087274,"l":4534.3635132206,"c":4590.9974538608,"v":531878.6465764679,"t":1711846800}
+{"o":4590.9974538608,"h":4600.5150103851,"l":4548.9411399021,"c":4557.8699275867,"v":548203.4525183358,"t":1711850400}
+{"o":4557.8699275867,"h":4573.8113687205,"l":4515.0533512889,"c":4530.8124251883,"v":494455.1013991081,"t":1711854000}
+{"o":4530.8124251883,"h":4562.0339636648,"l":4520.9171028687,"c":4555.7959222421,"v":376372.1931633227,"t":1711857600}
+{"o":4555.7959222421,"h":4587.779642819,"l":4540.4066461555,"c":4581.700470906,"v":378071.3370110907,"t":1711861200}
+{"o":4581.700470906,"h":4587.4608918723,"l":4540.787511017,"c":4547.2321019549,"v":373035.1923817963,"t":1711864800}
+{"o":4547.2321019549,"h":4598.716226699,"l":4541.3876751627,"c":4586.663814762,"v":374269.6918632304,"t":1711868400}
+{"o":4586.663814762,"h":4600.1472757186,"l":4569.0788110858,"c":4593.5560337888,"v":462411.2547512687,"t":1711872000}
+{"o":4593.5560337888,"h":4596.427392455,"l":4559.0285371703,"c":4583.2073495696,"v":490458.0818279352,"t":1711875600}
+{"o":4583.2073495696,"h":4595.442943988,"l":4555.2957182995,"c":4570.6044703304,"v":413558.4160573506,"t":1711879200}
+{"o":4570.6044703304,"h":4592.3805230633,"l":4555.7062774127,"c":4565.1858012071,"v":366357.8131434062,"t":1711882800}
+{"o":4565.1858012071,"h":4596.7391877452,"l":4556.6815408584,"c":4575.6823918449,"v":384946.9722490637,"t":1711886400}
+{"o":4575.6823918449,"h":4610.0595431978,"l":4560.38797549,"c":4593.8042398039,"v":500012.2847363994,"t":1711890000}
+{"o":4593.8042398039,"h":4602.8716204438,"l":4565.131608148,"c":4579.0608934073,"v":484596.5660744924,"t":1711893600}
+{"o":4579.0608934073,"h":4594.474337986,"l":4557.7155951825,"c":4560.9884700252,"v":513732.8090508675,"t":1711897200}
+{"o":4560.9884700252,"h":4587.1100165933,"l":4556.4075535648,"c":4577.1025014068,"v":511793.1016651909,"t":1711900800}
+{"o":4577.1025014068,"h":4598.3640575355,"l":4563.7755437492,"c":4589.6119694396,"v":514315.4525762796,"t":1711904400}
+{"o":4589.6119694396,"h":4649.522095624,"l":4570.8184136996,"c":4624.3839868745,"v":535381.0856923526,"t":1711908000}
+{"o":4624.3839868745,"h":4696.9927995648,"l":4612.5650593625,"c":4663.4986793399,"v":625682.4684587063,"t":1711911600}
+{"o":4663.4986793399,"h":4682.4735530491,"l":4625.9550926518,"c":4647.9588470994,"v":520101.6161588357,"t":1711915200}
+{"o":4647.9588470994,"h":4661.8867033024,"l":4626.4585583096,"c":4653.9771663821,"v":541950.1439051076,"t":1711918800}
+{"o":4653.9771663821,"h":4689.7006780728,"l":4634.7300931335,"c":4676.3900254946,"v":563996.8691336775,"t":1711922400}
+{"o":4676.3900254946,"h":4746.4183883462,"l":4660.438216201,"c":4715.594834859,"v":665198.7212063173,"t":1711926000}
+{"o":4715.594834859,"h":4739.5153872544,"l":4682.611600541,"c":4710.0995377052,"v":659809.285582968,"t":1711929600}
+{"o":4710.0995377052,"h":4767.0139188755,"l":4698.8588106625,"c":4734.1425724105,"v":683458.2659706465,"t":1711933200}
+{"o":4734.1425724105,"h":4749.7827857601,"l":4713.613411322,"c":4727.8633577046,"v":602799.1477044069,"t":1711936800}
+{"o":4727.8633577046,"h":4748.2742098742,"l":4693.827200978,"c":4723.5389107046,"v":635804.2229976046,"t":1711940400}
+{"o":4723.5389107046,"h":4754.4691611387,"l":4687.6496220123,"c":4690.1386338631,"v":627463.2007594107,"t":1711944000}
+{"o":4690.1386338631,"h":4709.3654144505,"l":4515.3032093515,"c":4543.234552942,"v":1033054.0400529092,"t":1711947600}
+{"o":4543.234552942,"h":4627.2255910128,"l":4530.0033046874,"c":4620.9365846451,"v":826701.8437735512,"t":1711951200}
+{"o":4620.9365846451,"h":4660.6800584702,"l":4609.5879166621,"c":4616.2993763605,"v":525616.2719797484,"t":1711954800}
+{"o":4616.2993763605,"h":4631.8360845892,"l":4555.3605407961,"c":4581.3235738378,"v":610469.7508456717,"t":1711958400}
+{"o":4581.3235738378,"h":4618.838793239,"l":4578.5976676839,"c":4588.9603283436,"v":435340.1057635996,"t":1711962000}
+{"o":4588.9603283436,"h":4609.6288249103,"l":4542.3825022744,"c":4581.4766701696,"v":429089.505620726,"t":1711965600}
+{"o":4581.4766701696,"h":4604.9120163453,"l":4550.3999074517,"c":4551.6806272898,"v":434059.6719671161,"t":1711969200}
+{"o":4551.6806272898,"h":4591.9671124929,"l":4545.273989397,"c":4589.9669448883,"v":483267.1272320381,"t":1711972800}
+{"o":4589.9669448883,"h":4613.9417658936,"l":4568.8874711693,"c":4589.6697369755,"v":610441.9280418333,"t":1711976400}
+{"o":4589.6697369755,"h":4607.970273389,"l":4442.9750943368,"c":4462.8285953388,"v":861158.5225429549,"t":1711980000}
+{"o":4462.8285953388,"h":4474.9087875923,"l":4358.8576895239,"c":4385.019332631,"v":944537.9134976279,"t":1711983600}
+{"o":4385.019332631,"h":4454.398399316,"l":4363.7727590417,"c":4417.2526242862,"v":716766.9299014336,"t":1711987200}
+{"o":4417.2526242862,"h":4437.7307769251,"l":4378.2074283476,"c":4432.4771369994,"v":552535.1017297786,"t":1711990800}
+{"o":4432.4771369994,"h":4435.6994115663,"l":4370.6514665904,"c":4420.8982144541,"v":615927.0925902927,"t":1711994400}
+{"o":4420.8982144541,"h":4513.0204505265,"l":4404.4011762509,"c":4508.3393010564,"v":565248.6831439668,"t":1711998000}
+{"o":4508.3393010564,"h":4519.5731552255,"l":4468.5598576078,"c":4517.553938138,"v":525307.6958228272,"t":1712001600}
+{"o":4517.553938138,"h":4522.939458392,"l":4487.8721716654,"c":4494.9400164065,"v":445290.5592555344,"t":1712005200}
+{"o":4494.9400164065,"h":4516.6276990972,"l":4476.5116006852,"c":4498.9697864882,"v":511870.0913031733,"t":1712008800}
+{"o":4498.9697864882,"h":4520.9982824499,"l":4482.1462162333,"c":4483.3614191639,"v":492025.2661315472,"t":1712012400}
+{"o":4483.3614191639,"h":4499.2951617536,"l":4394.3000648024,"c":4424.8600438139,"v":628294.6785569793,"t":1712016000}
+{"o":4424.8600438139,"h":4477.8244338008,"l":4411.145477442,"c":4434.1159473127,"v":515884.5692387876,"t":1712019600}
+{"o":4434.1159473127,"h":4439.2487909433,"l":4241.2394459341,"c":4326.5174933763,"v":1120510.9311404836,"t":1712023200}
+{"o":4326.5174933763,"h":4348.5536624908,"l":4268.781149128,"c":4282.1171124406,"v":841080.5525450177,"t":1712026800}
+{"o":4282.1171124406,"h":4307.868515982,"l":4247.1032636694,"c":4281.2733298845,"v":649998.7862986173,"t":1712030400}
+{"o":4281.2733298845,"h":4306.4868813401,"l":4225.5247924212,"c":4303.3054922621,"v":651202.4701136549,"t":1712034000}
+{"o":4303.3054922621,"h":4345.6653507155,"l":4284.1726273034,"c":4327.6634443627,"v":647768.1874755371,"t":1712037600}
+{"o":4327.6634443627,"h":4341.2349385432,"l":4262.5827022959,"c":4272.2740307127,"v":495545.2455853969,"t":1712041200}
+{"o":4272.2740307127,"h":4288.0007210153,"l":4209.795628056,"c":4225.3561707788,"v":468450.1000772545,"t":1712044800}
+{"o":4225.3561707788,"h":4268.540098052,"l":4191.7556663539,"c":4250.5504059337,"v":600696.9440881163,"t":1712048400}
+{"o":4250.5504059337,"h":4258.1946093424,"l":4187.5040159443,"c":4217.2251210768,"v":458000.5133048296,"t":1712052000}
+{"o":4217.2251210768,"h":4229.649072191,"l":4132.0829521981,"c":4193.1708450146,"v":548194.3382071574,"t":1712055600}
+{"o":4193.1708450146,"h":4237.8506096858,"l":4157.3069566912,"c":4173.4089771035,"v":528595.1806525829,"t":1712059200}
+{"o":4173.4089771035,"h":4193.1401731251,"l":4098.9757592989,"c":4161.4200094063,"v":716242.0435971136,"t":1712062800}
+{"o":4161.4200094063,"h":4250.1471422883,"l":4143.1959616686,"c":4206.8151810733,"v":675802.4004019846,"t":1712066400}
+{"o":4206.8151810733,"h":4247.3524251448,"l":4117.8426586087,"c":4136.3305478088,"v":721565.331263011,"t":1712070000}
+{"o":4136.3305478088,"h":4220.0665074729,"l":4124.1863160297,"c":4207.5845344581,"v":986624.358725987,"t":1712073600}
+{"o":4207.5845344581,"h":4255.9408679997,"l":4166.5176998464,"c":4252.8923347162,"v":706831.9398622251,"t":1712077200}
+{"o":4252.8923347162,"h":4319.6237118609,"l":4234.8964572831,"c":4314.5204547122,"v":627785.9244072411,"t":1712080800}
+{"o":4314.5204547122,"h":4358.0995185555,"l":4294.9641150669,"c":4332.7612988288,"v":580819.990321463,"t":1712084400}
+{"o":4332.7612988288,"h":4345.9981510573,"l":4284.7828315697,"c":4307.5052916,"v":651254.0728505891,"t":1712088000}
+{"o":4307.5052916,"h":4321.9131026509,"l":4253.0040160573,"c":4286.414342672,"v":630846.0775849565,"t":1712091600}
+{"o":4286.414342672,"h":4318.6972035794,"l":4267.6758238998,"c":4291.780259418,"v":471616.1100878541,"t":1712095200}
+{"o":4291.780259418,"h":4293.3512309122,"l":4211.8531562389,"c":4229.7694160167,"v":487659.1244633506,"t":1712098800}
+{"o":4229.7694160167,"h":4255.315607107,"l":4106.7642882928,"c":4221.6863744885,"v":736477.1169741516,"t":1712102400}
+{"o":4221.6863744885,"h":4339.289458013,"l":4163.2421163687,"c":4318.367122352,"v":642361.9373044807,"t":1712106000}
+{"o":4318.367122352,"h":4346.7831907553,"l":4283.426356365,"c":4330.9287208153,"v":528595.4932049321,"t":1712109600}
+{"o":4330.9287208153,"h":4407.8553914591,"l":4296.5247059717,"c":4392.7339416342,"v":480156.9133887268,"t":1712113200}
+{"o":4392.7339416342,"h":4411.8643322579,"l":4358.9615527163,"c":4382.4639907516,"v":562255.1995955671,"t":1712116800}
+{"o":4382.4639907516,"h":4402.4263351139,"l":4353.0744189739,"c":4396.8443540639,"v":479814.680691823,"t":1712120400}
+{"o":4396.8443540639,"h":4474.4067329024,"l":4378.2601712993,"c":4444.8241202395,"v":483862.0798792936,"t":1712124000}
+{"o":4444.8241202395,"h":4463.6025862179,"l":4411.268651656,"c":4424.9243842017,"v":368218.9190414741,"t":1712127600}
+{"o":4424.9243842017,"h":4467.4066468615,"l":4392.8591393193,"c":4446.4051342678,"v":428141.5365443233,"t":1712131200}
+{"o":4446.4051342678,"h":4466.1435359442,"l":4424.066550251,"c":4437.2429597944,"v":393732.4907310691,"t":1712134800}
+{"o":4437.2429597944,"h":4454.8516794966,"l":4366.1546061091,"c":4396.8173434877,"v":395340.7422968526,"t":1712138400}
+{"o":4396.8173434877,"h":4406.0449762203,"l":4345.2229602366,"c":4380.1725323456,"v":662062.3039502153,"t":1712142000}
+{"o":4380.1725323456,"h":4408.8525369472,"l":4353.8803852914,"c":4385.2164601113,"v":742657.0114267241,"t":1712145600}
+{"o":4385.2164601113,"h":4416.4950194188,"l":4349.869200636,"c":4361.9134510723,"v":703563.7241250252,"t":1712149200}
+{"o":4361.9134510723,"h":4470.8326045185,"l":4356.7812482484,"c":4442.1819699497,"v":700739.6227908779,"t":1712152800}
+{"o":4442.1819699497,"h":4450.8068535456,"l":4375.5371135598,"c":4407.9147864464,"v":614576.7983068342,"t":1712156400}
+{"o":4407.9147864464,"h":4453.3868960972,"l":4381.4332035423,"c":4415.0717628997,"v":692118.3544162686,"t":1712160000}
+{"o":4415.0717628997,"h":4435.1570449975,"l":4365.6508825452,"c":4380.8933778018,"v":683747.1047137529,"t":1712163600}
+{"o":4380.8933778018,"h":4386.8879418561,"l":4298.7312907705,"c":4345.7372665816,"v":595227.6665091998,"t":1712167200}
+{"o":4345.7372665816,"h":4357.0589963636,"l":4291.6206528653,"c":4329.3617579832,"v":487514.8667188497,"t":1712170800}
+{"o":4329.3617579832,"h":4335.0442978392,"l":4258.4809546772,"c":4278.1170761763,"v":610461.5907008415,"t":1712174400}
+{"o":4278.1170761763,"h":4332.6176211999,"l":4229.6684317558,"c":4316.270258471,"v":606741.2792568712,"t":1712178000}
+{"o":4316.270258471,"h":4347.8918638372,"l":4300.6682028481,"c":4341.2418761755,"v":486803.7557176527,"t":1712181600}
+{"o":4341.2418761755,"h":4357.1394621228,"l":4286.7962184504,"c":4313.7894160924,"v":417031.7013371204,"t":1712185200}
+{"o":4313.7894160924,"h":4370.2872363267,"l":4301.7352156072,"c":4353.9065257134,"v":482196.7974269486,"t":1712188800}
+{"o":4353.9065257134,"h":4355.2477590083,"l":4298.0247532603,"c":4331.046967977,"v":464599.9934407229,"t":1712192400}
+{"o":4331.046967977,"h":4337.5768297422,"l":4253.751128461,"c":4276.9991267026,"v":586674.4718597378,"t":1712196000}
+{"o":4276.9991267026,"h":4298.05859025,"l":4212.9673975752,"c":4232.7100615322,"v":564472.9572496719,"t":1712199600}
+{"o":4232.7100615322,"h":4250.3781954452,"l":4165.5568986727,"c":4242.2011377913,"v":547178.134416324,"t":1712203200}
+{"o":4242.2011377913,"h":4277.0031167016,"l":4229.2299361724,"c":4261.5336277513,"v":451572.191451756,"t":1712206800}
+{"o":4261.5336277513,"h":4303.7662926176,"l":4253.420440599,"c":4289.2922859343,"v":318000.8344923231,"t":1712210400}
+{"o":4289.2922859343,"h":4330.2873485766,"l":4277.257810877,"c":4308.9768647232,"v":308103.2672731545,"t":1712214000}
+{"o":4308.9768647232,"h":4341.3146905038,"l":4298.6032806183,"c":4324.8873922268,"v":319884.7018131696,"t":1712217600}
+{"o":4324.8873922268,"h":4335.4159739548,"l":4275.9696490951,"c":4319.4409229131,"v":355999.3202354605,"t":1712221200}
+{"o":4319.4409229131,"h":4344.2286578285,"l":4302.6861236646,"c":4324.424465002,"v":323266.0483324282,"t":1712224800}
+{"o":4324.424465002,"h":4342.5422708518,"l":4300.2235057798,"c":4322.7250361565,"v":347229.392501147,"t":1712228400}
+{"o":4322.7250361565,"h":4369.117526998,"l":4307.2119247676,"c":4317.0135315754,"v":600925.3038919743,"t":1712232000}
+{"o":4317.0135315754,"h":4467.1456669909,"l":4305.3837549822,"c":4387.9266662962,"v":895990.315140921,"t":1712235600}
+{"o":4387.9266662962,"h":4419.9160916782,"l":4365.7839178216,"c":4388.4818907901,"v":555039.590056185,"t":1712239200}
+{"o":4388.4818907901,"h":4402.2189991257,"l":4345.9383372721,"c":4359.2561211395,"v":501116.0476026494,"t":1712242800}
+{"o":4359.2561211395,"h":4394.4320588919,"l":4353.9080097784,"c":4369.8111333332,"v":421068.5755485399,"t":1712246400}
+{"o":4369.8111333332,"h":4413.0929948523,"l":4345.6487173109,"c":4408.3871686317,"v":500637.3004927108,"t":1712250000}
+{"o":4408.3871686317,"h":4440.8979105724,"l":4325.3093704373,"c":4335.2568087609,"v":695609.5278781141,"t":1712253600}
+{"o":4335.2568087609,"h":4363.2671589934,"l":4252.6717461011,"c":4326.7788178967,"v":515930.9626756439,"t":1712257200}
+{"o":4326.7788178967,"h":4332.406797523,"l":4213.1707956371,"c":4255.4630752023,"v":693514.2684575556,"t":1712260800}
+{"o":4255.4630752023,"h":4284.6897062501,"l":4223.1105435845,"c":4244.8517169052,"v":545432.5679701378,"t":1712264400}
+{"o":4244.8517169052,"h":4272.2696994311,"l":4229.6425695562,"c":4249.3271925504,"v":408231.6176703646,"t":1712268000}
+{"o":4249.3271925504,"h":4298.2548457685,"l":4236.3432794601,"c":4291.3072803547,"v":366758.5716477447,"t":1712271600}
+{"o":4291.3072803547,"h":4315.2333920772,"l":4265.998422338,"c":4314.1535315334,"v":388243.258357385,"t":1712275200}
+{"o":4314.1535315334,"h":4316.162965955,"l":4227.8372720007,"c":4251.4825719882,"v":473882.6518585252,"t":1712278800}
+{"o":4251.4825719882,"h":4261.4592704092,"l":4134.6367593626,"c":4150.3345823447,"v":538312.9597517985,"t":1712282400}
+{"o":4150.3345823447,"h":4202.0886150585,"l":4136.81293604,"c":4179.9452186902,"v":366186.1363355089,"t":1712286000}
+{"o":4179.9452186902,"h":4209.22888708,"l":4078.841183217,"c":4121.8268428317,"v":390166.3965373354,"t":1712289600}
+{"o":4121.8268428317,"h":4181.5366132213,"l":4030.8044589146,"c":4092.995668298,"v":566673.9800196788,"t":1712293200}
+{"o":4092.995668298,"h":4122.6735321619,"l":4067.2039122616,"c":4083.0869674859,"v":378861.7247399869,"t":1712296800}
+{"o":4083.0869674859,"h":4097.2727351514,"l":4017.2185183235,"c":4079.3777087967,"v":328399.6906478259,"t":1712300400}
+{"o":4079.3777087967,"h":4128.2880659722,"l":4004.2295372463,"c":4030.4681610756,"v":365938.2249895174,"t":1712304000}
+{"o":4030.4681610756,"h":4035.1835710232,"l":3981.951457844,"c":4020.225843009,"v":446534.2474635507,"t":1712307600}
+{"o":4020.225843009,"h":4035.1788203905,"l":3958.4019111642,"c":4009.8062920304,"v":425411.1404703381,"t":1712311200}
+{"o":4009.8062920304,"h":4025.6636410721,"l":3941.4080923506,"c":3953.2602089591,"v":389863.3801117365,"t":1712314800}
+{"o":3953.2602089591,"h":4030.855350705,"l":3849.0497787667,"c":4026.8612011884,"v":585285.2257971405,"t":1712318400}
+{"o":4026.8612011884,"h":4150.659763445,"l":3977.2777435192,"c":4083.208481486,"v":595903.8485881521,"t":1712322000}
+{"o":4083.208481486,"h":4170.1081093414,"l":4049.6018801174,"c":4105.9371741036,"v":565931.0144288943,"t":1712325600}
+{"o":4105.9371741036,"h":4131.1608949324,"l":4018.2035121748,"c":4108.9697969448,"v":482869.7099390099,"t":1712329200}
+{"o":4108.9697969448,"h":4123.0059426611,"l":4031.288000082,"c":4068.5935975494,"v":420579.6904725811,"t":1712332800}
+{"o":4068.5935975494,"h":4078.1765498567,"l":4002.5182828453,"c":4038.500481328,"v":375898.5659888697,"t":1712336400}
+{"o":4038.500481328,"h":4077.9664494077,"l":4019.4166019207,"c":4073.6261225349,"v":390341.6990891648,"t":1712340000}
+{"o":4073.6261225349,"h":4125.6164794472,"l":4055.5154203257,"c":4093.2529582194,"v":432325.5412892138,"t":1712343600}
+{"o":4093.2529582194,"h":4125.9652313106,"l":4082.9643070962,"c":4101.3159894231,"v":503460.6110724628,"t":1712347200}
+{"o":4101.3159894231,"h":4145.5747153572,"l":4082.5895807092,"c":4082.9986595077,"v":395190.1495829082,"t":1712350800}
+{"o":4082.9986595077,"h":4099.8045577716,"l":4061.1223228767,"c":4067.0758501378,"v":313285.1839455844,"t":1712354400}
+{"o":4067.0758501378,"h":4095.4433405953,"l":4059.2305016457,"c":4065.3245403738,"v":277604.2789149527,"t":1712358000}
+{"o":4065.3245403738,"h":4116.6722085374,"l":4045.570667416,"c":4087.1001134881,"v":376962.9474839777,"t":1712361600}
+{"o":4087.1001134881,"h":4114.1206840554,"l":4066.7773286787,"c":4074.2810486375,"v":297057.6319243374,"t":1712365200}
+{"o":4074.2810486375,"h":4090.8748553888,"l":4043.8093970216,"c":4052.6008940964,"v":286018.3976951393,"t":1712368800}
+{"o":4052.6008940964,"h":4113.1239974184,"l":4042.199227459,"c":4101.435733616,"v":275813.2601684953,"t":1712372400}
+{"o":4101.435733616,"h":4109.1914992385,"l":4077.2196038612,"c":4096.5202141088,"v":271594.9667716049,"t":1712376000}
+{"o":4096.5202141088,"h":4156.6359236955,"l":4083.7527975511,"c":4138.714787392,"v":355455.5511410601,"t":1712379600}
+{"o":4138.714787392,"h":4154.9357798176,"l":4124.8025306512,"c":4147.1791218622,"v":303829.4996185338,"t":1712383200}
+{"o":4147.1791218622,"h":4153.2770578017,"l":4110.8567068756,"c":4134.0846195942,"v":282137.4049328621,"t":1712386800}
+{"o":4134.0846195942,"h":4155.438604375,"l":4115.297051746,"c":4148.2208512544,"v":286174.8602497029,"t":1712390400}
+{"o":4148.2208512544,"h":4163.2297929989,"l":4102.9326569372,"c":4109.2402156607,"v":288623.1460665449,"t":1712394000}
+{"o":4109.2402156607,"h":4126.1646192419,"l":4087.6716888317,"c":4105.9052274458,"v":240738.719090092,"t":1712397600}
+{"o":4105.9052274458,"h":4118.8566936261,"l":4084.4241957843,"c":4096.3451377245,"v":222830.1285795437,"t":1712401200}
+{"o":4096.3451377245,"h":4111.9914830612,"l":4065.9912004971,"c":4083.7343813712,"v":243586.2000824691,"t":1712404800}
+{"o":4083.7343813712,"h":4091.7628993609,"l":4025.4276732835,"c":4060.0625187289,"v":225867.17891166,"t":1712408400}
+{"o":4060.0625187289,"h":4104.1963862916,"l":4040.2462408528,"c":4085.0290140222,"v":243647.3031735198,"t":1712412000}
+{"o":4085.0290140222,"h":4165.1305294694,"l":4076.8621717722,"c":4128.4293796746,"v":313820.6450635003,"t":1712415600}
+{"o":4128.4293796746,"h":4172.9091526361,"l":4117.5078523047,"c":4141.8580282841,"v":444284.3669711064,"t":1712419200}
+{"o":4141.8580282841,"h":4159.2644324175,"l":4090.0942158438,"c":4136.2886021696,"v":349988.1989165772,"t":1712422800}
+{"o":4136.2886021696,"h":4151.9164610782,"l":4107.1991762098,"c":4129.9661092698,"v":294259.4017274331,"t":1712426400}
+{"o":4129.9661092698,"h":4147.7354272259,"l":4121.4655897701,"c":4136.1079704266,"v":278548.3612084679,"t":1712430000}
+{"o":4136.1079704266,"h":4152.7362291787,"l":4121.4200697147,"c":4147.8282051081,"v":304831.2210188123,"t":1712433600}
+{"o":4147.8282051081,"h":4163.2727693378,"l":4124.924918617,"c":4143.1429519559,"v":320610.6222952188,"t":1712437200}
+{"o":4143.1429519559,"h":4175.1217055294,"l":4125.1885561572,"c":4164.6489396399,"v":425909.9198586494,"t":1712440800}
+{"o":4164.6489396399,"h":4202.7756297936,"l":4159.6150052086,"c":4168.9665968849,"v":472917.8147868604,"t":1712444400}
+{"o":4168.9665968849,"h":4176.5675464547,"l":4091.0635176577,"c":4151.7765860992,"v":303440.198714212,"t":1712448000}
+{"o":4151.7765860992,"h":4257.4349278933,"l":4149.7753259643,"c":4250.0926059937,"v":418389.7510864414,"t":1712451600}
+{"o":4250.0926059937,"h":4272.0787726482,"l":4207.0374895034,"c":4217.62489075,"v":378679.8504675934,"t":1712455200}
+{"o":4217.62489075,"h":4253.7021092202,"l":4205.5066109782,"c":4212.9616554834,"v":368762.7480039085,"t":1712458800}
+{"o":4212.9616554834,"h":4267.2387512424,"l":4196.2834809475,"c":4209.0247303423,"v":343145.9367356999,"t":1712462400}
+{"o":4209.0247303423,"h":4233.3809723669,"l":4197.2636286022,"c":4220.511072905,"v":276693.7894399663,"t":1712466000}
+{"o":4220.511072905,"h":4237.2154793506,"l":4176.9195501662,"c":4185.822312473,"v":360398.7040375868,"t":1712469600}
+{"o":4185.822312473,"h":4200.280816148,"l":4176.2853218819,"c":4190.4601344513,"v":282719.1749882387,"t":1712473200}
+{"o":4190.4601344513,"h":4216.9927773831,"l":4180.0629282503,"c":4198.7022889924,"v":271471.4755826058,"t":1712476800}
+{"o":4198.7022889924,"h":4210.835292897,"l":4160.1259723812,"c":4180.8762267779,"v":244824.6544298154,"t":1712480400}
+{"o":4180.8762267779,"h":4210.0936390345,"l":4165.1661116376,"c":4205.9761904851,"v":230318.6805231222,"t":1712484000}
+{"o":4205.9761904851,"h":4224.3455104271,"l":4187.3683293348,"c":4213.4298464446,"v":226994.9803700001,"t":1712487600}
+{"o":4213.4298464446,"h":4234.311128117,"l":4183.3531668895,"c":4221.6981205066,"v":216695.2012186792,"t":1712491200}
+{"o":4221.6981205066,"h":4241.8113512136,"l":4210.6641927765,"c":4231.9338936911,"v":323754.3138121317,"t":1712494800}
+{"o":4231.9338936911,"h":4251.3858214465,"l":4206.498361258,"c":4238.087767497,"v":269527.5689243746,"t":1712498400}
+{"o":4238.087767497,"h":4265.511804656,"l":4186.5473663122,"c":4188.9925315438,"v":319732.9667653239,"t":1712502000}
+{"o":4188.9925315438,"h":4258.100103514,"l":4186.0326849697,"c":4234.2766772307,"v":376868.981513099,"t":1712505600}
+{"o":4234.2766772307,"h":4248.961159396,"l":4189.3690180898,"c":4199.5331274102,"v":350425.7673578372,"t":1712509200}
+{"o":4199.5331274102,"h":4212.3553594349,"l":4140.9461314871,"c":4168.918091014,"v":409493.181421171,"t":1712512800}
+{"o":4168.918091014,"h":4186.1159841088,"l":4138.0503032364,"c":4156.4379961533,"v":451880.7047173231,"t":1712516400}
+{"o":4156.4379961533,"h":4185.7188810396,"l":4137.2078442111,"c":4167.7712513064,"v":370218.176719682,"t":1712520000}
+{"o":4167.7712513064,"h":4186.8331135915,"l":4137.5624085893,"c":4145.0975335966,"v":294932.4315392583,"t":1712523600}
+{"o":4145.0975335966,"h":4195.612526235,"l":4120.7226656326,"c":4162.5132662532,"v":290559.4242101269,"t":1712527200}
+{"o":4162.5132662532,"h":4196.7680047268,"l":4153.6518816602,"c":4184.1513724644,"v":261051.9265595026,"t":1712530800}
+{"o":4184.1513724644,"h":4197.0404590213,"l":4101.2191412003,"c":4145.6729928363,"v":312223.0448874986,"t":1712534400}
+{"o":4145.6729928363,"h":4181.6985578418,"l":4118.1126381245,"c":4131.2201002624,"v":266238.4338852523,"t":1712538000}
+{"o":4131.2201002624,"h":4147.3851980074,"l":4106.6698860774,"c":4116.8568128603,"v":311795.3857405398,"t":1712541600}
+{"o":4116.8568128603,"h":4135.2056035607,"l":4058.1022139796,"c":4103.4880661392,"v":324421.6085777877,"t":1712545200}
+{"o":4103.4880661392,"h":4128.367832379,"l":4094.5250764626,"c":4104.2993304529,"v":301592.1455910362,"t":1712548800}
+{"o":4104.2993304529,"h":4135.6410783339,"l":4074.0905804487,"c":4129.0312558916,"v":285558.3844919817,"t":1712552400}
+{"o":4129.0312558916,"h":4162.3069688356,"l":4107.8470032681,"c":4124.8717419129,"v":306331.1450676559,"t":1712556000}
+{"o":4124.8717419129,"h":4227.0781036541,"l":4111.3353868199,"c":4196.0164079285,"v":471852.0398276009,"t":1712559600}
+{"o":4196.0164079285,"h":4297.5164821207,"l":4185.7754374396,"c":4280.7049222439,"v":532190.9336457343,"t":1712563200}
+{"o":4280.7049222439,"h":4324.6910817145,"l":4255.0512925126,"c":4265.7747524425,"v":425671.2802487258,"t":1712566800}
+{"o":4265.7747524425,"h":4292.7496643355,"l":4238.6633978385,"c":4269.8750050935,"v":333450.2316672222,"t":1712570400}
+{"o":4269.8750050935,"h":4280.3281298091,"l":4237.2607712554,"c":4256.4049989304,"v":283692.4628037331,"t":1712574000}
+{"o":4256.4049989304,"h":4279.5596368974,"l":4200.0367785796,"c":4205.7748403225,"v":326592.6381638771,"t":1712577600}
+{"o":4205.7748403225,"h":4323.7113179723,"l":4170.1991651043,"c":4220.1707724839,"v":457885.4607161164,"t":1712581200}
+{"o":4220.1707724839,"h":4231.6542804616,"l":4135.9582407294,"c":4207.6313403526,"v":372608.206133695,"t":1712584800}
+{"o":4207.6313403526,"h":4249.9912381028,"l":4193.2842150166,"c":4230.3453428481,"v":592737.524523861,"t":1712588400}
+{"o":4230.3453428481,"h":4313.4594757012,"l":4216.02900031,"c":4232.966929248,"v":569337.1243292686,"t":1712592000}
+{"o":4232.966929248,"h":4401.8387694251,"l":4197.1483256483,"c":4211.5332254246,"v":494160.1800535903,"t":1712595600}
+{"o":4211.5332254246,"h":4244.7181802665,"l":4197.4339878638,"c":4201.540753854,"v":352965.0782821475,"t":1712599200}
+{"o":4201.540753854,"h":4215.5530290462,"l":4166.3689477634,"c":4185.1456339976,"v":392449.2181846958,"t":1712602800}
+{"o":4185.1456339976,"h":4212.8030179152,"l":4166.1175866057,"c":4197.1990756909,"v":349360.9345053649,"t":1712606400}
+{"o":4197.1990756909,"h":4235.4620384864,"l":4191.711661823,"c":4229.2530845906,"v":328793.7520238877,"t":1712610000}
+{"o":4229.2530845906,"h":4238.3269253256,"l":4200.0567312268,"c":4224.5156868817,"v":327080.3476036525,"t":1712613600}
+{"o":4224.5156868817,"h":4277.9442883985,"l":4198.4751483168,"c":4214.4024621966,"v":398555.4994520341,"t":1712617200}
+{"o":4214.4024621966,"h":4224.2348404863,"l":4160.0647355296,"c":4197.7652927327,"v":404749.6826202532,"t":1712620800}
+{"o":4197.7652927327,"h":4210.921339865,"l":4161.8709786471,"c":4180.8607983843,"v":429728.3614464046,"t":1712624400}
+{"o":4180.8607983843,"h":4210.4820377424,"l":4166.0793163368,"c":4184.7867621982,"v":354255.8403306752,"t":1712628000}
+{"o":4184.7867621982,"h":4201.3749475195,"l":4109.884569245,"c":4144.2724782638,"v":341802.2604274219,"t":1712631600}
+{"o":4144.2724782638,"h":4159.8260044667,"l":4122.2045261471,"c":4147.8422671777,"v":335123.7954575398,"t":1712635200}
+{"o":4147.8422671777,"h":4188.937318482,"l":4136.9692881716,"c":4156.6411476284,"v":289613.9198473616,"t":1712638800}
+{"o":4156.6411476284,"h":4168.3033443846,"l":4090.808076565,"c":4112.6614486754,"v":475496.9339505335,"t":1712642400}
+{"o":4112.6614486754,"h":4124.6132686901,"l":4075.6743637948,"c":4096.2872743635,"v":525861.6809596611,"t":1712646000}
+{"o":4096.2872743635,"h":4103.4554775212,"l":3986.3277073405,"c":4088.0328910507,"v":494121.2364153977,"t":1712649600}
+{"o":4088.0328910507,"h":4112.6322098929,"l":4062.116992416,"c":4083.9754929635,"v":343650.4307138242,"t":1712653200}
+{"o":4083.9754929635,"h":4109.6997232684,"l":4065.4222251342,"c":4094.396500885,"v":293987.8209715058,"t":1712656800}
+{"o":4094.396500885,"h":4121.3011433281,"l":4083.5557386916,"c":4105.7830191912,"v":289813.2358545386,"t":1712660400}
+{"o":4105.7830191912,"h":4117.7507596472,"l":4052.8491378549,"c":4095.8518049053,"v":291678.988816784,"t":1712664000}
+{"o":4095.8518049053,"h":4105.3480782059,"l":4039.3997997326,"c":4043.8890519461,"v":352306.3496480605,"t":1712667600}
+{"o":4043.8890519461,"h":4079.1122014562,"l":3953.4330973776,"c":4001.9803108006,"v":521445.3610554846,"t":1712671200}
+{"o":4001.9803108006,"h":4029.8552610348,"l":3937.2555710571,"c":4020.4822126026,"v":559515.4228510449,"t":1712674800}
+{"o":4020.4822126026,"h":4066.7418943773,"l":4000.9699659073,"c":4053.4543718737,"v":470987.2621553282,"t":1712678400}
+{"o":4053.4543718737,"h":4138.8513505776,"l":4035.5052222429,"c":4092.1373273125,"v":446036.9514094198,"t":1712682000}
+{"o":4092.1373273125,"h":4110.6515634562,"l":4052.3388934248,"c":4067.2651518353,"v":312132.3418188925,"t":1712685600}
+{"o":4067.2651518353,"h":4078.9950431984,"l":4042.43127636,"c":4064.4809767647,"v":292822.2486040393,"t":1712689200}
+{"o":4064.4809767647,"h":4102.3367449653,"l":4052.8697660405,"c":4078.593837453,"v":226638.6131288732,"t":1712692800}
+{"o":4078.593837453,"h":4089.6095391546,"l":4046.1600916402,"c":4055.907430125,"v":191917.6687086879,"t":1712696400}
+{"o":4055.907430125,"h":4076.0206526318,"l":4030.7462132967,"c":4052.5968417014,"v":224170.8353656581,"t":1712700000}
+{"o":4052.5968417014,"h":4070.5296703097,"l":4007.6302453035,"c":4017.6161182447,"v":249292.013767943,"t":1712703600}
+{"o":4017.6161182447,"h":4034.7756735627,"l":3988.92922703,"c":4016.5190356817,"v":229413.7480968684,"t":1712707200}
+{"o":4016.5190356817,"h":4019.9792977894,"l":3936.1811438152,"c":4008.7820982918,"v":278006.0790738173,"t":1712710800}
+{"o":4008.7820982918,"h":4032.2063324459,"l":3929.5102207004,"c":3956.5503917006,"v":335048.1790739372,"t":1712714400}
+{"o":3956.5503917006,"h":3998.4245833175,"l":3936.9389064765,"c":3993.5188124707,"v":341634.5120074128,"t":1712718000}
+{"o":3993.5188124707,"h":4009.3446708064,"l":3977.5552007417,"c":3984.812883652,"v":299945.3008485548,"t":1712721600}
+{"o":3984.812883652,"h":4013.6885658303,"l":3961.4683521643,"c":3998.3613207302,"v":336058.3256403877,"t":1712725200}
+{"o":3998.3613207302,"h":4046.1843063655,"l":3993.9179622744,"c":4020.7618541851,"v":210796.1708407369,"t":1712728800}
+{"o":4020.7618541851,"h":4049.3594617766,"l":4014.1228718182,"c":4024.9455796742,"v":235982.995808423,"t":1712732400}
+{"o":4024.9455796742,"h":4026.9143368211,"l":3975.9470173043,"c":3980.5126400513,"v":301395.5438732871,"t":1712736000}
+{"o":3980.5126400513,"h":4013.3630818822,"l":3969.2616903632,"c":3989.0285603928,"v":272407.1505841322,"t":1712739600}
+{"o":3989.0285603928,"h":3998.1297038936,"l":3921.7466325235,"c":3950.6782118851,"v":304612.2989390066,"t":1712743200}
+{"o":3950.6782118851,"h":3973.640486543,"l":3940.3125959202,"c":3966.9945722203,"v":283414.4498060888,"t":1712746800}
+{"o":3966.9945722203,"h":3978.6745577948,"l":3782.6257910642,"c":3857.7878032613,"v":692382.2004974621,"t":1712750400}
+{"o":3857.7878032613,"h":3872.2508776423,"l":3746.5870101929,"c":3862.85439499,"v":478458.4354684574,"t":1712754000}
+{"o":3862.85439499,"h":3959.9617857286,"l":3840.5752535708,"c":3937.922191165,"v":511541.4339822218,"t":1712757600}
+{"o":3937.922191165,"h":3947.6601974284,"l":3889.7059847373,"c":3915.3023553248,"v":370509.2877382616,"t":1712761200}
+{"o":3915.3023553248,"h":4006.4572576967,"l":3886.3701083016,"c":3999.250865028,"v":449545.7720736461,"t":1712764800}
+{"o":3999.250865028,"h":4035.8434717006,"l":3911.5328103172,"c":3986.8626917537,"v":419954.7129405387,"t":1712768400}
+{"o":3986.8626917537,"h":3990.5038160357,"l":3911.1601393178,"c":3932.6027990368,"v":382098.2584312846,"t":1712772000}
+{"o":3932.6027990368,"h":3993.2354418727,"l":3923.4290768791,"c":3987.0295317069,"v":334543.7538616842,"t":1712775600}
+{"o":3987.0295317069,"h":4015.7291145373,"l":3967.1587746201,"c":3986.6373574262,"v":313776.4032968649,"t":1712779200}
+{"o":3986.6373574262,"h":4049.5461985667,"l":3972.2823030641,"c":4027.1198001086,"v":291804.9499901835,"t":1712782800}
+{"o":4027.1198001086,"h":4091.1741883128,"l":4005.9543522729,"c":4054.6211949956,"v":624009.955681461,"t":1712786400}
+{"o":4054.6211949956,"h":4078.7542858973,"l":4022.9000319287,"c":4040.9666320199,"v":438106.8202370485,"t":1712790000}
+{"o":4040.9666320199,"h":4051.9418428698,"l":3992.9001877455,"c":4014.8409536465,"v":389376.768827321,"t":1712793600}
+{"o":4014.8409536465,"h":4023.6086120587,"l":3987.7243339719,"c":3995.137237116,"v":358456.4142150428,"t":1712797200}
+{"o":3995.137237116,"h":4033.393432729,"l":3974.4173874721,"c":4021.3898657013,"v":476514.2793516175,"t":1712800800}
+{"o":4021.3898657013,"h":4033.5081315271,"l":4001.5452139593,"c":4025.4766078007,"v":375531.9207648841,"t":1712804400}
+{"o":4025.4766078007,"h":4055.4077394584,"l":3999.5220807355,"c":4048.0930393526,"v":385587.1550594167,"t":1712808000}
+{"o":4048.0930393526,"h":4055.8320586946,"l":4019.8162464969,"c":4052.0538928316,"v":436072.0973428082,"t":1712811600}
+{"o":4052.0538928316,"h":4080.1397771981,"l":4034.7970031342,"c":4073.4888092334,"v":380718.1272228521,"t":1712815200}
+{"o":4073.4888092334,"h":4103.5191572917,"l":4059.5914743508,"c":4070.2970253521,"v":365676.4976524862,"t":1712818800}
+{"o":4070.2970253521,"h":4096.4217490602,"l":4057.7438172963,"c":4071.2610274036,"v":331675.6993671103,"t":1712822400}
+{"o":4071.2610274036,"h":4082.0804814172,"l":4026.6685718549,"c":4030.6670446369,"v":282129.1120496548,"t":1712826000}
+{"o":4030.6670446369,"h":4048.7251357414,"l":4009.3765445983,"c":4015.5952835509,"v":310414.4793259304,"t":1712829600}
+{"o":4015.5952835509,"h":4029.4865671442,"l":3962.5854849761,"c":3975.0047358399,"v":344951.4964270376,"t":1712833200}
+{"o":3975.0047358399,"h":4027.0567069373,"l":3961.9547932635,"c":4003.2985177409,"v":399651.4956947253,"t":1712836800}
+{"o":4003.2985177409,"h":4087.1467608871,"l":3993.1427028606,"c":4030.3677065415,"v":490222.8197790714,"t":1712840400}
+{"o":4030.3677065415,"h":4058.3928544839,"l":3967.2041622332,"c":4043.7781194439,"v":496689.0654732334,"t":1712844000}
+{"o":4043.7781194439,"h":4081.1943723508,"l":3934.4258121172,"c":4039.9087916687,"v":515307.8618253566,"t":1712847600}
+{"o":4039.9087916687,"h":4090.465801227,"l":4007.6173879398,"c":4052.9006928319,"v":408943.7424155722,"t":1712851200}
+{"o":4052.9006928319,"h":4092.6521776115,"l":4042.7947369528,"c":4071.6758568394,"v":400609.0818474078,"t":1712854800}
+{"o":4071.6758568394,"h":4110.2086970237,"l":4047.1461896652,"c":4076.9398903868,"v":465968.0500100791,"t":1712858400}
+{"o":4076.9398903868,"h":4104.1038277754,"l":4061.9019931589,"c":4070.979819046,"v":362783.4414221118,"t":1712862000}
+{"o":4070.979819046,"h":4101.0471472988,"l":4059.0714881565,"c":4067.9494794094,"v":376561.3498534191,"t":1712865600}
+{"o":4067.9494794094,"h":4081.9591539025,"l":4014.7341412961,"c":4023.2866406693,"v":448309.4532641235,"t":1712869200}
+{"o":4023.2866406693,"h":4040.6856483833,"l":4010.6460484771,"c":4030.314748003,"v":413159.3935150885,"t":1712872800}
+{"o":4030.314748003,"h":4037.7556199388,"l":4007.8371900398,"c":4019.3293647311,"v":400594.0817476851,"t":1712876400}
+{"o":4019.3293647311,"h":4051.5288301416,"l":4009.8959640813,"c":4041.1682167003,"v":354376.7453438835,"t":1712880000}
+{"o":4041.1682167003,"h":4064.3824731195,"l":4017.9607949284,"c":4022.803974446,"v":388517.3877311876,"t":1712883600}
+{"o":4022.803974446,"h":4064.7828567305,"l":4013.2600575781,"c":4036.2005773057,"v":378936.358440692,"t":1712887200}
+{"o":4036.2005773057,"h":4072.9631492946,"l":4032.936479447,"c":4060.4620631274,"v":321275.4947000801,"t":1712890800}
+{"o":4060.4620631274,"h":4077.5793577974,"l":4034.0230549744,"c":4067.0492132484,"v":318128.9549525381,"t":1712894400}
+{"o":4067.0492132484,"h":4096.6026067624,"l":4053.7532477237,"c":4095.13703393,"v":376345.204405585,"t":1712898000}
+{"o":4095.13703393,"h":4101.1653477831,"l":4045.2943069982,"c":4061.0770389943,"v":323824.7842033887,"t":1712901600}
+{"o":4061.0770389943,"h":4081.1702952933,"l":4026.9536274134,"c":4036.9140752533,"v":282165.2938077822,"t":1712905200}
+{"o":4036.9140752533,"h":4050.2798169999,"l":3993.7684063552,"c":4030.3782037993,"v":300327.6977764865,"t":1712908800}
+{"o":4030.3782037993,"h":4052.2349813229,"l":4005.1532031162,"c":4017.7987704023,"v":257231.1744530716,"t":1712912400}
+{"o":4017.7987704023,"h":4024.1609281219,"l":3989.6702184925,"c":4011.1016030951,"v":294259.5982201382,"t":1712916000}
+{"o":4011.1016030951,"h":4038.7875962298,"l":3996.1986168707,"c":4024.9729660883,"v":308692.4337234065,"t":1712919600}
+{"o":4024.9729660883,"h":4034.7142283517,"l":3826.4482800836,"c":3952.7905538401,"v":394717.3576990932,"t":1712923200}
+{"o":3952.7905538401,"h":3965.3594431148,"l":3841.5567807195,"c":3907.7084499964,"v":681268.8706007948,"t":1712926800}
+{"o":3907.7084499964,"h":3933.165668836,"l":3870.3829306027,"c":3899.4452885298,"v":493891.8433476713,"t":1712930400}
+{"o":3899.4452885298,"h":3931.0058548411,"l":3848.8351729418,"c":3898.167186507,"v":458190.7578543812,"t":1712934000}
+{"o":3898.167186507,"h":3912.3911057973,"l":3835.2391580863,"c":3866.1635314059,"v":619376.7020968548,"t":1712937600}
+{"o":3866.1635314059,"h":3880.7259134673,"l":3704.7648244546,"c":3815.4321202062,"v":920698.9368013907,"t":1712941200}
+{"o":3815.4321202062,"h":3815.4354250771,"l":3291.9233414873,"c":3523.7038042628,"v":1301114.7199368828,"t":1712944800}
+{"o":3523.7038042628,"h":3658.8713553133,"l":3320.7366025625,"c":3485.3699992495,"v":1018628.8791229588,"t":1712948400}
+{"o":3485.3699992495,"h":3628.263533321,"l":3461.8415978474,"c":3560.3016293369,"v":605485.8285987531,"t":1712952000}
+{"o":3560.3016293369,"h":3617.2953152704,"l":3484.9402232492,"c":3543.6338145767,"v":522027.9152722628,"t":1712955600}
+{"o":3543.6338145767,"h":3568.1988766508,"l":3484.1198035571,"c":3528.3224948185,"v":551297.6443105165,"t":1712959200}
+{"o":3528.3224948185,"h":3597.0497952671,"l":3483.995653655,"c":3570.3290467046,"v":469606.0793523626,"t":1712962800}
+{"o":3570.3290467046,"h":3586.576374646,"l":3520.3526082815,"c":3531.3947472188,"v":475668.2260048667,"t":1712966400}
+{"o":3531.3947472188,"h":3536.857885486,"l":3348.6974449774,"c":3403.3045582615,"v":575019.0071738492,"t":1712970000}
+{"o":3403.3045582615,"h":3493.4688501694,"l":3325.2297362171,"c":3481.7442555592,"v":570252.7681298567,"t":1712973600}
+{"o":3481.7442555592,"h":3569.879196094,"l":3463.3282626048,"c":3536.6131180983,"v":490911.7390000162,"t":1712977200}
+{"o":3536.6131180983,"h":3610.6555889023,"l":3522.8824722315,"c":3580.1000172796,"v":446100.9719354991,"t":1712980800}
+{"o":3580.1000172796,"h":3613.1894513652,"l":3551.5533977345,"c":3557.0573511482,"v":327235.4108459913,"t":1712984400}
+{"o":3557.0573511482,"h":3586.0750683557,"l":3536.5975891198,"c":3570.3957734227,"v":300229.986835626,"t":1712988000}
+{"o":3570.3957734227,"h":3581.2935938044,"l":3509.4950267046,"c":3521.8687017353,"v":259693.2389070086,"t":1712991600}
+{"o":3521.8687017353,"h":3546.1223781171,"l":3484.4914674632,"c":3492.9571481292,"v":261335.3254184601,"t":1712995200}
+{"o":3492.9571481292,"h":3532.1340669467,"l":3484.3514027605,"c":3523.4243366736,"v":321600.8020972632,"t":1712998800}
+{"o":3523.4243366736,"h":3548.8522408496,"l":3507.8964338518,"c":3542.4991084095,"v":313275.0101754339,"t":1713002400}
+{"o":3542.4991084095,"h":3575.8995471726,"l":3518.7387043903,"c":3525.6821929342,"v":320142.1527203612,"t":1713006000}
+{"o":3525.6821929342,"h":3561.5585636646,"l":3499.2705125954,"c":3541.2460162652,"v":307590.7931676332,"t":1713009600}
+{"o":3541.2460162652,"h":3567.6462223719,"l":3506.4163584006,"c":3523.2467298218,"v":322847.8373284125,"t":1713013200}
+{"o":3523.2467298218,"h":3538.1139784999,"l":3472.983510933,"c":3494.1750967273,"v":329710.7420481417,"t":1713016800}
+{"o":3494.1750967273,"h":3537.8537747461,"l":3453.7518827844,"c":3473.1725798758,"v":451645.3748554373,"t":1713020400}
+{"o":3473.1725798758,"h":3490.9795638052,"l":3363.7715758156,"c":3392.9784556431,"v":505745.8500975942,"t":1713024000}
+{"o":3392.9784556431,"h":3394.7448108881,"l":3163.5405001355,"c":3243.8788523416,"v":1035497.6045561398,"t":1713027600}
+{"o":3243.8788523416,"h":3369.5361800258,"l":3139.8767699766,"c":3341.7439714928,"v":690845.9478574046,"t":1713031200}
+{"o":3341.7439714928,"h":3358.5396880164,"l":2978.021108943,"c":3110.6139535408,"v":695156.3008874955,"t":1713034800}
+{"o":3110.6139535408,"h":3136.7683917794,"l":2676.388325324,"c":2894.3175582814,"v":2045557.5223201418,"t":1713038400}
+{"o":2894.3175582814,"h":3100.6781034798,"l":2741.5138040882,"c":3090.497456637,"v":1377346.1699867893,"t":1713042000}
+{"o":3090.497456637,"h":3329.5943088461,"l":2940.2296807178,"c":3290.1592961364,"v":1454908.3982093148,"t":1713045600}
+{"o":3290.1592961364,"h":3310.5776950979,"l":3139.0417603809,"c":3216.8153122726,"v":1094016.6739870701,"t":1713049200}
+{"o":3216.8153122726,"h":3283.487930314,"l":3143.5980561053,"c":3208.9666885001,"v":820917.2660027619,"t":1713052800}
+{"o":3208.9666885001,"h":3266.5390667049,"l":3129.4741992576,"c":3229.9109258193,"v":506771.7284363848,"t":1713056400}
+{"o":3229.9109258193,"h":3251.7533980395,"l":3129.5085285243,"c":3134.3326572373,"v":482946.3484716521,"t":1713060000}
+{"o":3134.3326572373,"h":3285.9649483973,"l":2957.4782729941,"c":3143.6643572044,"v":525794.7847626437,"t":1713063600}
+{"o":3143.6643572044,"h":3296.2637394104,"l":3119.5499026882,"c":3266.1289077249,"v":546854.108022369,"t":1713067200}
+{"o":3266.1289077249,"h":3348.8335775613,"l":3253.6632374474,"c":3324.8761656454,"v":569586.6546318701,"t":1713070800}
+{"o":3324.8761656454,"h":3377.5646341653,"l":3275.7387217726,"c":3336.0151215423,"v":469050.9864306284,"t":1713074400}
+{"o":3336.0151215423,"h":3370.8453426347,"l":3309.6483210641,"c":3356.3515689869,"v":379801.3202075419,"t":1713078000}
+{"o":3356.3515689869,"h":3391.8217761672,"l":3322.2313363302,"c":3335.4867407714,"v":424135.495332757,"t":1713081600}
+{"o":3335.4867407714,"h":3366.659455588,"l":3275.2131411914,"c":3299.02083719,"v":408911.0851353324,"t":1713085200}
+{"o":3299.02083719,"h":3353.6761859268,"l":3297.8305493514,"c":3322.2941335654,"v":449452.1909573888,"t":1713088800}
+{"o":3322.2941335654,"h":3335.0679935036,"l":3152.7897775012,"c":3238.4095483323,"v":389149.2052166823,"t":1713092400}
+{"o":3238.4095483323,"h":3338.181314153,"l":3218.7070406615,"c":3300.2791786748,"v":437492.7620781802,"t":1713096000}
+{"o":3300.2791786748,"h":3342.8341676553,"l":3191.326119914,"c":3212.9685548107,"v":533493.7082841435,"t":1713099600}
+{"o":3212.9685548107,"h":3258.8707990328,"l":3119.5731915075,"c":3199.7808010984,"v":598100.0974592204,"t":1713103200}
+{"o":3199.7808010984,"h":3270.8571855222,"l":3184.1701590522,"c":3217.6701569986,"v":568226.9574370212,"t":1713106800}
+{"o":3217.6701569986,"h":3309.9033070417,"l":3206.478996364,"c":3243.7687044758,"v":574135.2446355114,"t":1713110400}
+{"o":3243.7687044758,"h":3272.561481006,"l":3071.1261604866,"c":3212.2989547089,"v":851365.3251176947,"t":1713114000}
+{"o":3212.2989547089,"h":3337.566235032,"l":3201.6268876165,"c":3317.8682481628,"v":613334.382929309,"t":1713117600}
+{"o":3317.8682481628,"h":3332.0782969768,"l":3273.8949872482,"c":3302.9000571717,"v":432825.5025714876,"t":1713121200}
+{"o":3302.9000571717,"h":3348.5981917126,"l":3277.2314171914,"c":3289.6137031905,"v":457108.3263236984,"t":1713124800}
+{"o":3289.6137031905,"h":3308.2987781632,"l":3251.3806036326,"c":3299.4438032299,"v":435577.2797487822,"t":1713128400}
+{"o":3299.4438032299,"h":3524.2469286196,"l":3293.4912274651,"c":3509.7744744021,"v":764927.2966292386,"t":1713132000}
+{"o":3509.7744744021,"h":3565.2140262663,"l":3500.3925526056,"c":3533.2397317148,"v":534048.6422429708,"t":1713135600}
+{"o":3533.2397317148,"h":3533.2397317148,"l":3441.9429419234,"c":3465.79181709,"v":457298.1618449016,"t":1713139200}
+{"o":3465.79181709,"h":3488.5251408383,"l":3428.9457206334,"c":3459.9985846824,"v":410028.2248456255,"t":1713142800}
+{"o":3459.9985846824,"h":3471.6181623282,"l":3414.5937056386,"c":3429.0516070279,"v":347784.877426221,"t":1713146400}
+{"o":3429.0516070279,"h":3477.9971055638,"l":3419.0968672404,"c":3451.4022957511,"v":336623.5996630729,"t":1713150000}
+{"o":3451.4022957511,"h":3468.4749970839,"l":3382.1385343665,"c":3455.0970885849,"v":366272.586947425,"t":1713153600}
+{"o":3455.0970885849,"h":3543.1607207941,"l":3419.2901715277,"c":3539.4267583517,"v":362883.3982750463,"t":1713157200}
+{"o":3539.4267583517,"h":3655.3620192207,"l":3520.4506810361,"c":3627.1667702568,"v":616045.6001248978,"t":1713160800}
+{"o":3627.1667702568,"h":3648.8153989412,"l":3587.5263716108,"c":3590.384209149,"v":469203.1794432961,"t":1713164400}
+{"o":3590.384209149,"h":3617.3698759406,"l":3562.079833899,"c":3572.7320696154,"v":385455.9737046023,"t":1713168000}
+{"o":3572.7320696154,"h":3612.9124720168,"l":3548.4135421846,"c":3592.763484428,"v":340800.273798642,"t":1713171600}
+{"o":3592.763484428,"h":3615.7202096327,"l":3574.6402564134,"c":3580.4184450549,"v":298167.4339033788,"t":1713175200}
+{"o":3580.4184450549,"h":3594.7164491837,"l":3517.1279931702,"c":3520.5036389738,"v":319659.3859454776,"t":1713178800}
+{"o":3520.5036389738,"h":3546.3836125211,"l":3481.5325249351,"c":3521.4009449075,"v":393982.1615063759,"t":1713182400}
+{"o":3521.4009449075,"h":3577.7431167792,"l":3459.3675840617,"c":3484.6340841081,"v":427784.8467078072,"t":1713186000}
+{"o":3484.6340841081,"h":3552.9533923342,"l":3320.0905665014,"c":3376.5278903602,"v":764189.0551943263,"t":1713189600}
+{"o":3376.5278903602,"h":3441.4798481404,"l":3284.9557730334,"c":3342.7013572936,"v":849727.2647308587,"t":1713193200}
+{"o":3342.7013572936,"h":3399.7022039812,"l":3143.1642112531,"c":3259.5063088774,"v":660135.0600577954,"t":1713196800}
+{"o":3259.5063088774,"h":3327.2745286844,"l":3146.0876964424,"c":3243.3865108732,"v":726072.7829501361,"t":1713200400}
+{"o":3243.3865108732,"h":3265.8781741426,"l":3038.6676030524,"c":3150.6673243809,"v":706714.1960014199,"t":1713204000}
+{"o":3150.6673243809,"h":3245.2387095718,"l":3055.6419666096,"c":3215.8341763204,"v":723091.0666332482,"t":1713207600}
+{"o":3215.8341763204,"h":3252.9928587352,"l":3163.4910401976,"c":3172.6654301617,"v":481171.9538224033,"t":1713211200}
+{"o":3172.6654301617,"h":3231.8230308742,"l":3137.1335742358,"c":3219.039681842,"v":391320.715308251,"t":1713214800}
+{"o":3219.039681842,"h":3274.2733527082,"l":3166.2511142481,"c":3260.5240458296,"v":419608.040425477,"t":1713218400}
+{"o":3260.5240458296,"h":3266.2114653357,"l":3187.1970955773,"c":3227.9191602834,"v":305568.3707186901,"t":1713222000}
+{"o":3227.9191602834,"h":3240.4399480805,"l":3156.4083792405,"c":3204.4005661461,"v":429807.1596723776,"t":1713225600}
+{"o":3204.4005661461,"h":3277.6636595941,"l":3168.4470031394,"c":3210.020144333,"v":487114.1330404128,"t":1713229200}
+{"o":3210.020144333,"h":3232.8219081407,"l":3163.2789416417,"c":3211.3165655223,"v":402400.6985153111,"t":1713232800}
+{"o":3211.3165655223,"h":3230.6468228077,"l":3114.9924599362,"c":3136.6625172459,"v":430640.3609751723,"t":1713236400}
+{"o":3136.6625172459,"h":3156.9843827122,"l":2970.4833172106,"c":3079.5845454962,"v":684855.4892759825,"t":1713240000}
+{"o":3079.5845454962,"h":3136.8436426599,"l":3068.5475563601,"c":3115.6316068958,"v":430455.2974378909,"t":1713243600}
+{"o":3115.6316068958,"h":3184.4916809074,"l":3075.8611160141,"c":3166.4142244248,"v":408007.4914068533,"t":1713247200}
+{"o":3166.4142244248,"h":3240.7260859167,"l":3158.2638333242,"c":3214.1419740386,"v":373349.8103146928,"t":1713250800}
+{"o":3214.1419740386,"h":3218.611583132,"l":3173.8019311339,"c":3188.2506590954,"v":322451.0747988477,"t":1713254400}
+{"o":3188.2506590954,"h":3225.660357898,"l":3150.5798978614,"c":3168.0553354363,"v":305515.1559630442,"t":1713258000}
+{"o":3168.0553354363,"h":3177.7483074252,"l":3029.6594777253,"c":3108.9177568367,"v":625303.3824926529,"t":1713261600}
+{"o":3108.9177568367,"h":3187.0515491493,"l":3078.8761224377,"c":3171.4251130072,"v":594792.3780789521,"t":1713265200}
+{"o":3171.4251130072,"h":3175.0522888147,"l":3096.6343461152,"c":3113.4832904021,"v":504797.1213341256,"t":1713268800}
+{"o":3113.4832904021,"h":3124.3318292109,"l":2980.1655332205,"c":3076.3196074869,"v":715859.7341861255,"t":1713272400}
+{"o":3076.3196074869,"h":3138.4036528499,"l":3042.6649907928,"c":3055.1434120232,"v":729410.0414732902,"t":1713276000}
+{"o":3055.1434120232,"h":3084.974167645,"l":2967.396493588,"c":2976.6409262353,"v":737844.3990981845,"t":1713279600}
+{"o":2976.6409262353,"h":3084.7905724329,"l":2930.478691272,"c":3076.5306882336,"v":744973.9742225109,"t":1713283200}
+{"o":3076.5306882336,"h":3215.7908569332,"l":3059.6989849044,"c":3081.972232222,"v":691253.2566279676,"t":1713286800}
+{"o":3081.972232222,"h":3142.3624156127,"l":3065.7533000547,"c":3123.1978298377,"v":659861.3749518868,"t":1713290400}
+{"o":3123.1978298377,"h":3142.9928049439,"l":3065.6396737502,"c":3081.2672901948,"v":460291.7210780664,"t":1713294000}
+{"o":3081.2672901948,"h":3130.1643904687,"l":3063.5677879127,"c":3126.0365064189,"v":364268.798230712,"t":1713297600}
+{"o":3126.0365064189,"h":3227.0558156696,"l":3112.1640904368,"c":3198.4183573548,"v":481523.2871975361,"t":1713301200}
+{"o":3198.4183573548,"h":3218.8533259585,"l":3168.4958018258,"c":3208.5391890488,"v":454469.4777354081,"t":1713304800}
+{"o":3208.5391890488,"h":3217.9482232426,"l":3170.7868748027,"c":3177.5483863824,"v":382354.9778329089,"t":1713308400}
+{"o":3177.5483863824,"h":3239.7226185411,"l":3156.3302111564,"c":3202.9014254283,"v":362628.3343120496,"t":1713312000}
+{"o":3202.9014254283,"h":3212.9969014128,"l":3143.9536819693,"c":3196.110367661,"v":386718.3831492258,"t":1713315600}
+{"o":3196.110367661,"h":3206.4332982147,"l":3152.0845538154,"c":3192.1736838449,"v":372197.195958973,"t":1713319200}
+{"o":3192.1736838449,"h":3211.4872856564,"l":3179.5790389786,"c":3203.1832794372,"v":283632.0537862888,"t":1713322800}
+{"o":3203.1832794372,"h":3327.6540190993,"l":3183.5489785297,"c":3296.072791125,"v":432634.6627682022,"t":1713326400}
+{"o":3296.072791125,"h":3313.8103205292,"l":3244.8128262726,"c":3252.5363158668,"v":545047.2405821987,"t":1713330000}
+{"o":3252.5363158668,"h":3288.1169313692,"l":3228.3127622396,"c":3273.30651224,"v":322605.9064500061,"t":1713333600}
+{"o":3273.30651224,"h":3283.0708853349,"l":3223.90263104,"c":3253.1510275158,"v":320702.309219853,"t":1713337200}
+{"o":3253.1510275158,"h":3270.2094531707,"l":3210.3516384599,"c":3234.428790788,"v":302693.6081191055,"t":1713340800}
+{"o":3234.428790788,"h":3261.0340792242,"l":3222.9270677614,"c":3242.5802745403,"v":258475.2606342333,"t":1713344400}
+{"o":3242.5802745403,"h":3244.3444103577,"l":3178.6804985785,"c":3186.0529570501,"v":295059.4729951971,"t":1713348000}
+{"o":3186.0529570501,"h":3208.1850525006,"l":3127.296193452,"c":3130.2240786459,"v":326720.6221798515,"t":1713351600}
+{"o":3130.2240786459,"h":3151.34266589,"l":3048.3478279172,"c":3081.809605516,"v":465679.0017669807,"t":1713355200}
+{"o":3081.809605516,"h":3151.2579829798,"l":3068.9196618984,"c":3118.2678520154,"v":459972.617144022,"t":1713358800}
+{"o":3118.2678520154,"h":3120.9790789064,"l":2996.6031367084,"c":3065.8369385608,"v":886943.5829721757,"t":1713362400}
+{"o":3065.8369385608,"h":3076.6254727987,"l":2968.7605408986,"c":3001.2885277098,"v":865701.9316827902,"t":1713366000}
+{"o":3001.2885277098,"h":3066.2697126653,"l":2956.4563666276,"c":2989.9115160536,"v":730672.6060309621,"t":1713369600}
+{"o":2989.9115160536,"h":3102.3529299751,"l":2985.6168949469,"c":3088.5794958642,"v":525562.1256990272,"t":1713373200}
+{"o":3088.5794958642,"h":3215.117061941,"l":3073.7552799182,"c":3159.475127757,"v":705828.6854560752,"t":1713376800}
+{"o":3159.475127757,"h":3162.9794270243,"l":3092.6809744433,"c":3134.6242309084,"v":415691.2986604889,"t":1713380400}
+{"o":3134.6242309084,"h":3181.3730132003,"l":3098.4482682714,"c":3110.476175738,"v":447041.103409173,"t":1713384000}
+{"o":3110.476175738,"h":3212.8669556752,"l":3108.0085173802,"c":3149.2657251419,"v":466633.1323214824,"t":1713387600}
+{"o":3149.2657251419,"h":3159.2735872032,"l":3117.8650382821,"c":3138.943796964,"v":344467.4721597774,"t":1713391200}
+{"o":3138.943796964,"h":3152.37020082,"l":3042.2707862254,"c":3071.570830178,"v":408985.7742606053,"t":1713394800}
+{"o":3071.570830178,"h":3099.4079313288,"l":3021.774446455,"c":3081.2593676589,"v":465563.6499205359,"t":1713398400}
+{"o":3081.2593676589,"h":3125.1712039127,"l":3070.8232962231,"c":3111.2153782896,"v":436511.6845951354,"t":1713402000}
+{"o":3111.2153782896,"h":3142.1314190383,"l":3075.5522383067,"c":3124.9980894704,"v":409495.0909902726,"t":1713405600}
+{"o":3124.9980894704,"h":3185.146297119,"l":3116.0715811869,"c":3160.5615347284,"v":393341.7563250946,"t":1713409200}
+{"o":3160.5615347284,"h":3190.6517556972,"l":3127.6534813449,"c":3131.4960053003,"v":317625.1867607132,"t":1713412800}
+{"o":3131.4960053003,"h":3172.7018162445,"l":3091.2359646256,"c":3102.8193269463,"v":350877.6387761604,"t":1713416400}
+{"o":3102.8193269463,"h":3112.2954949611,"l":3019.7158374458,"c":3055.783047751,"v":351622.1450925994,"t":1713420000}
+{"o":3055.783047751,"h":3072.5125065741,"l":3003.8652688429,"c":3015.2501936068,"v":484118.699390528,"t":1713423600}
+{"o":3015.2501936068,"h":3059.827921732,"l":2975.6569880504,"c":3035.4009147633,"v":374361.8201169322,"t":1713427200}
+{"o":3035.4009147633,"h":3070.5164744212,"l":3019.3026960565,"c":3051.500890678,"v":315533.0744262657,"t":1713430800}
+{"o":3051.500890678,"h":3121.8073182313,"l":3041.900987255,"c":3107.3021697345,"v":312143.172788978,"t":1713434400}
+{"o":3107.3021697345,"h":3205.6843977618,"l":3103.9516223349,"c":3166.1370928699,"v":488162.9361085122,"t":1713438000}
+{"o":3166.1370928699,"h":3181.7845623145,"l":3078.7386547631,"c":3105.4788888608,"v":378663.9065129234,"t":1713441600}
+{"o":3105.4788888608,"h":3146.462627223,"l":3079.0065281661,"c":3134.5355605173,"v":422039.042263229,"t":1713445200}
+{"o":3134.5355605173,"h":3258.8131898012,"l":3107.7637619724,"c":3235.2952766457,"v":652353.3702376384,"t":1713448800}
+{"o":3235.2952766457,"h":3298.7366417962,"l":3224.9927530143,"c":3248.4635174579,"v":570378.2843419776,"t":1713452400}
+{"o":3248.4635174579,"h":3302.4568105921,"l":3229.5705153273,"c":3251.3644930495,"v":515973.2355639433,"t":1713456000}
+{"o":3251.3644930495,"h":3262.2617933403,"l":3183.2661125572,"c":3193.5208951649,"v":424399.9685956915,"t":1713459600}
+{"o":3193.5208951649,"h":3243.1758471512,"l":3161.1341257162,"c":3240.142943555,"v":424704.3443189972,"t":1713463200}
+{"o":3240.142943555,"h":3284.3785144401,"l":3229.4525885485,"c":3271.7959486869,"v":349472.7115840413,"t":1713466800}
+{"o":3271.7959486869,"h":3287.2116787453,"l":3254.0588953426,"c":3269.9803945276,"v":315901.0752826205,"t":1713470400}
+{"o":3269.9803945276,"h":3307.4519154,"l":3257.2372465664,"c":3280.9490127535,"v":335993.301612909,"t":1713474000}
+{"o":3280.9490127535,"h":3355.9550904879,"l":3268.1262998802,"c":3332.7876091603,"v":417364.8136475046,"t":1713477600}
+{"o":3332.7876091603,"h":3352.9333631974,"l":3306.370585921,"c":3312.5613212335,"v":314456.4572736385,"t":1713481200}
+{"o":3312.5613212335,"h":3323.0734409942,"l":3218.6976773351,"c":3223.8975607748,"v":370153.9155836503,"t":1713484800}
+{"o":3223.8975607748,"h":3235.0433777833,"l":3027.2130410624,"c":3080.5148937183,"v":901530.1892131292,"t":1713488400}
+{"o":3080.5148937183,"h":3105.173354746,"l":2936.4753983723,"c":3096.793611263,"v":1152533.0436428897,"t":1713492000}
+{"o":3096.793611263,"h":3189.001456423,"l":3083.6386158775,"c":3182.6298921164,"v":799956.2619702454,"t":1713495600}
+{"o":3182.6298921164,"h":3280.8522002394,"l":3173.6348158187,"c":3251.6762756779,"v":596129.4713650664,"t":1713499200}
+{"o":3251.6762756779,"h":3282.2961794262,"l":3193.4489670842,"c":3240.9549290588,"v":488440.2804985644,"t":1713502800}
+{"o":3240.9549290588,"h":3408.6136555676,"l":3205.186274815,"c":3381.8519636398,"v":649990.5659045799,"t":1713506400}
+{"o":3381.8519636398,"h":3423.9722143742,"l":3324.6124912267,"c":3341.4191754463,"v":577583.4835150483,"t":1713510000}
+{"o":3341.4191754463,"h":3395.1453279704,"l":3330.2759136456,"c":3364.2374776157,"v":475353.1645663497,"t":1713513600}
+{"o":3364.2374776157,"h":3378.3418337284,"l":3332.4528617579,"c":3347.8100843372,"v":347235.0452411236,"t":1713517200}
+{"o":3347.8100843372,"h":3393.0710809238,"l":3337.2075208433,"c":3378.2600394686,"v":381244.4026588744,"t":1713520800}
+{"o":3378.2600394686,"h":3403.6710776622,"l":3363.653003165,"c":3368.6418837544,"v":390772.5572082713,"t":1713524400}
+{"o":3368.6418837544,"h":3389.9445724411,"l":3336.2265297879,"c":3357.5530161103,"v":444354.9073410277,"t":1713528000}
+{"o":3357.5530161103,"h":3380.8699259666,"l":3331.1896988236,"c":3365.5657613201,"v":451873.6677071032,"t":1713531600}
+{"o":3365.5657613201,"h":3422.0493302491,"l":3292.0893969759,"c":3395.2698836973,"v":495051.9188543168,"t":1713535200}
+{"o":3395.2698836973,"h":3447.158343047,"l":3375.7558422123,"c":3409.2904711089,"v":449721.1448740478,"t":1713538800}
+{"o":3409.2904711089,"h":3442.0469545028,"l":3350.3526930029,"c":3397.4024525648,"v":560326.7344234071,"t":1713542400}
+{"o":3397.4024525648,"h":3425.0780053684,"l":3371.0023315869,"c":3412.8805267704,"v":409616.3158919667,"t":1713546000}
+{"o":3412.8805267704,"h":3415.4764724204,"l":3366.6395460689,"c":3375.5834572096,"v":299820.5662146746,"t":1713549600}
+{"o":3375.5834572096,"h":3400.1359380149,"l":3362.7596148404,"c":3391.7950752551,"v":279358.4275881654,"t":1713553200}
+{"o":3391.7950752551,"h":3394.9252687162,"l":3322.2401292722,"c":3334.6593072598,"v":367011.438575991,"t":1713556800}
+{"o":3334.6593072598,"h":3378.0515943535,"l":3331.3589280685,"c":3367.8486293548,"v":287598.758495897,"t":1713560400}
+{"o":3367.8486293548,"h":3415.9440266124,"l":3336.6684836183,"c":3349.3204690996,"v":279718.2741410245,"t":1713564000}
+{"o":3349.3204690996,"h":3359.8117490559,"l":3266.2482605417,"c":3320.2740725489,"v":476403.0054871532,"t":1713567600}
+{"o":3320.2740725489,"h":3373.6992475986,"l":3274.8154690261,"c":3282.799391216,"v":474174.391523924,"t":1713571200}
+{"o":3282.799391216,"h":3327.9587546968,"l":3255.4877066936,"c":3311.6715834435,"v":337699.4531188287,"t":1713574800}
+{"o":3311.6715834435,"h":3348.4352431953,"l":3296.4898370227,"c":3325.8528621723,"v":294889.8829891281,"t":1713578400}
+{"o":3325.8528621723,"h":3335.9686222657,"l":3308.9587154693,"c":3319.5225333775,"v":222746.1790676975,"t":1713582000}
+{"o":3319.5225333775,"h":3379.9572669574,"l":3302.3105258614,"c":3375.287528177,"v":257405.5863379138,"t":1713585600}
+{"o":3375.287528177,"h":3381.7039657342,"l":3336.1653478862,"c":3350.3660892123,"v":314726.4566473659,"t":1713589200}
+{"o":3350.3660892123,"h":3380.7307898581,"l":3329.1278855483,"c":3356.9577185811,"v":218937.6522180628,"t":1713592800}
+{"o":3356.9577185811,"h":3371.6424965837,"l":3340.9723188404,"c":3346.28987378,"v":184996.9053177467,"t":1713596400}
+{"o":3346.28987378,"h":3359.9139441173,"l":3310.2397501993,"c":3319.9308318468,"v":207895.9606224756,"t":1713600000}
+{"o":3319.9308318468,"h":3327.6699305364,"l":3266.119441843,"c":3288.1346073116,"v":264464.9634160139,"t":1713603600}
+{"o":3288.1346073116,"h":3307.2301264503,"l":3267.2295931372,"c":3296.2176868965,"v":253443.6823630869,"t":1713607200}
+{"o":3296.2176868965,"h":3314.1459867312,"l":3282.6313784553,"c":3299.6262477825,"v":203107.7843848726,"t":1713610800}
+{"o":3299.6262477825,"h":3334.6242763923,"l":3286.3226152953,"c":3318.5326947983,"v":217825.281212581,"t":1713614400}
+{"o":3318.5326947983,"h":3343.5429666372,"l":3315.2182068542,"c":3322.6129396184,"v":267867.7865837935,"t":1713618000}
+{"o":3322.6129396184,"h":3342.9915845636,"l":3308.501876958,"c":3331.3064644434,"v":226996.2691306739,"t":1713621600}
+{"o":3331.3064644434,"h":3438.9719357187,"l":3312.9187441549,"c":3434.3592814787,"v":345533.5685664486,"t":1713625200}
+{"o":3434.3592814787,"h":3457.3761950434,"l":3411.5900649751,"c":3439.9612776112,"v":505951.5177773365,"t":1713628800}
+{"o":3439.9612776112,"h":3525.4867450028,"l":3437.1112612837,"c":3513.4595319526,"v":535145.5399038843,"t":1713632400}
+{"o":3513.4595319526,"h":3542.9790552092,"l":3486.92279761,"c":3511.9291366202,"v":387363.1013315722,"t":1713636000}
+{"o":3511.9291366202,"h":3541.7803246951,"l":3495.83929565,"c":3525.3744321766,"v":340042.044082202,"t":1713639600}
+{"o":3525.3744321766,"h":3554.0014732209,"l":3509.3706996452,"c":3528.9965984217,"v":405820.6748062154,"t":1713643200}
+{"o":3528.9965984217,"h":3542.6903920776,"l":3504.6507808902,"c":3515.0269928398,"v":275256.593144941,"t":1713646800}
+{"o":3515.0269928398,"h":3522.0616944167,"l":3478.6542101599,"c":3481.5971425867,"v":252341.284784655,"t":1713650400}
+{"o":3481.5971425867,"h":3532.3152010295,"l":3477.1598401044,"c":3525.2675943246,"v":275683.9639396133,"t":1713654000}
+{"o":3525.2675943246,"h":3527.5228550181,"l":3452.2545398123,"c":3464.8966952846,"v":288602.8217692015,"t":1713657600}
+{"o":3464.8966952846,"h":3508.9086162755,"l":3464.4751573269,"c":3485.9682992894,"v":284947.0110786507,"t":1713661200}
+{"o":3485.9682992894,"h":3546.5156052835,"l":3477.3990719853,"c":3544.8021679736,"v":312941.3320722718,"t":1713664800}
+{"o":3544.8021679736,"h":3581.0135854302,"l":3504.1651737892,"c":3512.2272489039,"v":285516.8493505552,"t":1713668400}
+{"o":3512.2272489039,"h":3528.8872006261,"l":3494.6391242855,"c":3519.9225728278,"v":216496.4236926039,"t":1713672000}
+{"o":3519.9225728278,"h":3540.3244089343,"l":3495.4258913683,"c":3507.4673174106,"v":355192.6788405213,"t":1713675600}
+{"o":3507.4673174106,"h":3540.1443937949,"l":3498.110555317,"c":3522.7809609323,"v":254596.3307824193,"t":1713679200}
+{"o":3522.7809609323,"h":3534.9761132481,"l":3500.7951109715,"c":3522.8169897019,"v":193615.1937114109,"t":1713682800}
+{"o":3522.8169897019,"h":3559.5331722515,"l":3518.0263363386,"c":3534.6734266655,"v":209727.8039736763,"t":1713686400}
+{"o":3534.6734266655,"h":3551.5477353961,"l":3516.6519042973,"c":3522.5610384496,"v":233264.482442673,"t":1713690000}
+{"o":3522.5610384496,"h":3534.0463294345,"l":3486.9243940981,"c":3519.2642632428,"v":291592.9010704588,"t":1713693600}
+{"o":3519.2642632428,"h":3555.4216378943,"l":3508.7466165288,"c":3530.6378926081,"v":309246.068118265,"t":1713697200}
+{"o":3530.6378926081,"h":3536.8544624555,"l":3490.3367142355,"c":3498.7958153276,"v":260645.1240912423,"t":1713700800}
+{"o":3498.7958153276,"h":3518.9478420743,"l":3463.238400537,"c":3474.2115405973,"v":336176.9968126808,"t":1713704400}
+{"o":3474.2115405973,"h":3500.0802767732,"l":3463.553371814,"c":3476.1696396312,"v":290449.8963647134,"t":1713708000}
+{"o":3476.1696396312,"h":3518.886936172,"l":3469.6326219546,"c":3500.4240139804,"v":288551.2856878344,"t":1713711600}
+{"o":3500.4240139804,"h":3510.2862022669,"l":3403.6864478846,"c":3447.7165115022,"v":466849.0084808441,"t":1713715200}
+{"o":3447.7165115022,"h":3478.3103955978,"l":3430.8566963406,"c":3471.4016002087,"v":275078.2799058381,"t":1713718800}
+{"o":3471.4016002087,"h":3478.2660950377,"l":3452.0032565218,"c":3463.4284320799,"v":271419.7631040406,"t":1713722400}
+{"o":3463.4284320799,"h":3482.3417780394,"l":3449.5874137522,"c":3449.5874137522,"v":314263.0081213821,"t":1713726000}
+{"o":3449.5874137522,"h":3482.2343176565,"l":3436.7218795919,"c":3478.4994839987,"v":347434.0069279847,"t":1713729600}
+{"o":3478.4994839987,"h":3517.1012917536,"l":3433.6364227367,"c":3472.2214517837,"v":355732.5276305946,"t":1713733200}
+{"o":3472.2214517837,"h":3508.5627806622,"l":3460.6341986085,"c":3472.7426707166,"v":304934.1354142224,"t":1713736800}
+{"o":3472.7426707166,"h":3485.9729158868,"l":3452.5101636648,"c":3470.0124202242,"v":260560.8322578573,"t":1713740400}
+{"o":3470.0124202242,"h":3508.1021023862,"l":3458.5373280248,"c":3472.9982334753,"v":269083.84799993,"t":1713744000}
+{"o":3472.9982334753,"h":3529.7661113626,"l":3451.5236311161,"c":3451.5236311161,"v":355947.9397039328,"t":1713747600}
+{"o":3451.5236311161,"h":3463.2862504979,"l":3419.906742309,"c":3436.7054248774,"v":342000.8932391491,"t":1713751200}
+{"o":3436.7054248774,"h":3529.9754357628,"l":3432.7402614631,"c":3503.5851871901,"v":299490.7995962728,"t":1713754800}
+{"o":3503.5851871901,"h":3540.4713957105,"l":3495.8384381101,"c":3520.1014109322,"v":297241.1849041387,"t":1713758400}
+{"o":3520.1014109322,"h":3574.3245558967,"l":3513.296119187,"c":3572.0176713411,"v":251441.2370948133,"t":1713762000}
+{"o":3572.0176713411,"h":3650.3715638412,"l":3564.6171885309,"c":3611.1585751224,"v":429280.9860857159,"t":1713765600}
+{"o":3611.1585751224,"h":3637.3162606732,"l":3578.9965848795,"c":3579.139763456,"v":330641.5687011236,"t":1713769200}
+{"o":3579.139763456,"h":3598.2442837002,"l":3551.1179151575,"c":3558.2322907917,"v":305913.4206455367,"t":1713772800}
+{"o":3558.2322907917,"h":3590.3439849503,"l":3549.7015281459,"c":3589.0635607762,"v":253498.479784351,"t":1713776400}
+{"o":3589.0635607762,"h":3608.736438747,"l":3578.7325497367,"c":3593.5308527755,"v":285982.3980565427,"t":1713780000}
+{"o":3593.5308527755,"h":3600.3640382681,"l":3555.034780728,"c":3574.2770434135,"v":279274.031050755,"t":1713783600}
+{"o":3574.2770434135,"h":3611.4608528658,"l":3571.4712818605,"c":3595.5146263249,"v":359558.0472683097,"t":1713787200}
+{"o":3595.5146263249,"h":3614.3634142348,"l":3565.5375257039,"c":3598.3676042905,"v":432568.2120225175,"t":1713790800}
+{"o":3598.3676042905,"h":3615.5876529974,"l":3568.1982815015,"c":3578.0025632813,"v":904142.4545864754,"t":1713794400}
+{"o":3578.0025632813,"h":3588.4680659562,"l":3536.5807813351,"c":3577.2447618683,"v":1965117.5336188411,"t":1713798000}
+{"o":3577.2447618683,"h":3613.8959192804,"l":3537.4345407459,"c":3580.1857609972,"v":1450526.6916329397,"t":1713801600}
+{"o":3580.1857609972,"h":3642.1996556015,"l":3567.0573596948,"c":3615.335807327,"v":1078543.496209017,"t":1713805200}
+{"o":3615.335807327,"h":3626.1178262619,"l":3587.3119321768,"c":3592.9341511744,"v":818936.6076877922,"t":1713808800}
+{"o":3592.9341511744,"h":3610.1425528087,"l":3573.0074857194,"c":3603.3854694643,"v":406256.5591433957,"t":1713812400}
+{"o":3603.3854694643,"h":3629.4613611953,"l":3591.2659788999,"c":3609.8758593535,"v":356174.8477916809,"t":1713816000}
+{"o":3609.8758593535,"h":3633.1479078214,"l":3595.6124484042,"c":3627.9114195492,"v":402111.4788343905,"t":1713819600}
+{"o":3627.9114195492,"h":3697.1017321413,"l":3618.9374497786,"c":3682.6690926439,"v":412629.6508134464,"t":1713823200}
+{"o":3682.6690926439,"h":3698.2778808083,"l":3650.8641182945,"c":3659.0366856978,"v":404039.5133132153,"t":1713826800}
+{"o":3659.0366856978,"h":3714.1139069888,"l":3650.9312527793,"c":3705.3586322634,"v":395479.1849457643,"t":1713830400}
+{"o":3705.3586322634,"h":3712.6161639717,"l":3667.7452338833,"c":3676.9070633756,"v":425663.0251489971,"t":1713834000}
+{"o":3676.9070633756,"h":3698.2435384679,"l":3652.3150404442,"c":3660.5488227869,"v":406019.4260208644,"t":1713837600}
+{"o":3660.5488227869,"h":3679.4227893465,"l":3624.2521668473,"c":3624.6648565793,"v":413517.4601956417,"t":1713841200}
+{"o":2446.6568317733,"h":2460.8408984777,"l":2439.634388484,"c":2446.6568317733,"v":254708.9053018839,"t":1706644800}
+{"o":2446.6568317733,"h":2449.888191985,"l":2428.4367923703,"c":2429.0946293051,"v":243359.4251258274,"t":1706648400}
+{"o":2429.0946293051,"h":2435.5956533677,"l":2408.3795340228,"c":2408.3795340228,"v":253265.2045046069,"t":1706652000}
+{"o":2408.3795340228,"h":2419.8414023003,"l":2352.8605209881,"c":2360.7857469496,"v":446653.4452346667,"t":1706655600}
+{"o":2360.7857469496,"h":2373.3446642981,"l":2300.4742376264,"c":2344.4688786192,"v":670123.3486197024,"t":1706659200}
+{"o":2344.4688786192,"h":2358.4092296852,"l":2317.280158878,"c":2335.6653781558,"v":371207.5218489452,"t":1706662800}
+{"o":2335.6653781558,"h":2351.3536219895,"l":2320.9958768798,"c":2339.7080891771,"v":322986.2033315551,"t":1706666400}
+{"o":2339.7080891771,"h":2359.3994063952,"l":2335.6722978509,"c":2355.7311569455,"v":222325.6665220621,"t":1706670000}
+{"o":2355.7311569455,"h":2355.7311569455,"l":2332.3556330191,"c":2347.6316606791,"v":243060.5723767517,"t":1706673600}
+{"o":2347.6316606791,"h":2370.5952610292,"l":2345.3049545235,"c":2353.5554979125,"v":269591.0526221259,"t":1706677200}
+{"o":2353.5554979125,"h":2358.0706809146,"l":2326.1704365624,"c":2338.0394953982,"v":241828.7711431718,"t":1706680800}
+{"o":2338.0394953982,"h":2369.6845459216,"l":2333.0443740087,"c":2366.366910838,"v":226994.441033608,"t":1706684400}
+{"o":2366.366910838,"h":2373.0275005946,"l":2350.0663079941,"c":2354.8064099924,"v":249765.1447554036,"t":1706688000}
+{"o":2354.8064099924,"h":2354.9359444253,"l":2309.2152558436,"c":2311.0585334516,"v":294952.8326217551,"t":1706691600}
+{"o":2311.0585334516,"h":2321.9619519733,"l":2274.0756285606,"c":2274.0756285606,"v":426690.0097567801,"t":1706695200}
+{"o":2274.0756285606,"h":2312.2184711665,"l":2267.9087128756,"c":2308.7352856496,"v":292557.0559021994,"t":1706698800}
+{"o":2308.7352856496,"h":2327.9749103485,"l":2302.1417785855,"c":2316.9379012643,"v":273077.6631549939,"t":1706702400}
+{"o":2316.9379012643,"h":2343.4178764825,"l":2300.9542969743,"c":2316.3557425222,"v":473994.8237963589,"t":1706706000}
+{"o":2316.3557425222,"h":2323.0349306447,"l":2281.0441902369,"c":2299.7020226895,"v":859244.7539476213,"t":1706709600}
+{"o":2299.7020226895,"h":2342.3807450829,"l":2226.1357477965,"c":2332.5196686912,"v":2038057.0944809732,"t":1706713200}
+{"o":2332.5196686912,"h":2372.0692955821,"l":2330.945077169,"c":2359.0246713391,"v":1330862.9644074154,"t":1706716800}
+{"o":2359.0246713391,"h":2391.8618603158,"l":2350.1307516966,"c":2389.5944516414,"v":825776.4795119212,"t":1706720400}
+{"o":2389.5944516414,"h":2392.1899525532,"l":2353.4260945969,"c":2367.1196649928,"v":645092.0419196255,"t":1706724000}
+{"o":2367.1196649928,"h":2374.5227513395,"l":2323.6629896094,"c":2354.4709621808,"v":752235.2913658905,"t":1706727600}
+{"o":2354.4709621808,"h":2359.9352679153,"l":2279.0631566555,"c":2281.5098267626,"v":742026.5984953645,"t":1706731200}
+{"o":2281.5098267626,"h":2299.4446709865,"l":2232.6048820217,"c":2266.0406145128,"v":728855.8677508995,"t":1706734800}
+{"o":2266.0406145128,"h":2281.5319655758,"l":2246.2225802443,"c":2276.0681643882,"v":544509.3500164781,"t":1706738400}
+{"o":2276.0681643882,"h":2279.0573739105,"l":2249.6880118783,"c":2261.2505694943,"v":439570.0612607822,"t":1706742000}
+{"o":2261.2505694943,"h":2275.4868943601,"l":2239.2619904437,"c":2268.0350227517,"v":549106.8277802914,"t":1706745600}
+{"o":2268.0350227517,"h":2271.6939574608,"l":2174.9662678395,"c":2192.0367647322,"v":832060.8154415245,"t":1706749200}
+{"o":2192.0367647322,"h":2202.2575978992,"l":2175.8868643567,"c":2195.9784365788,"v":567053.6504477327,"t":1706752800}
+{"o":2195.9784365788,"h":2199.4904119844,"l":2173.0506153543,"c":2178.3416453194,"v":491464.8519013164,"t":1706756400}
+{"o":2178.3416453194,"h":2196.1442679962,"l":2164.4860305246,"c":2192.2515014005,"v":575763.9449157176,"t":1706760000}
+{"o":2192.2515014005,"h":2199.0228366671,"l":2176.3561106575,"c":2192.7182418142,"v":481014.6958824941,"t":1706763600}
+{"o":2192.7182418142,"h":2208.9538738739,"l":2169.5216777469,"c":2207.0804038975,"v":460931.0043826749,"t":1706767200}
+{"o":2207.0804038975,"h":2229.8656276589,"l":2200.8782544708,"c":2213.957750166,"v":372697.0978777777,"t":1706770800}
+{"o":2213.957750166,"h":2222.4207180259,"l":2203.0731344569,"c":2218.9877608248,"v":330707.3750519531,"t":1706774400}
+{"o":2218.9877608248,"h":2238.2737220528,"l":2207.6508101789,"c":2232.8537758235,"v":380885.4481914534,"t":1706778000}
+{"o":2232.8537758235,"h":2253.3855599802,"l":2226.1312459706,"c":2243.2354762819,"v":341595.727804534,"t":1706781600}
+{"o":2243.2354762819,"h":2249.2493072186,"l":2219.1954259776,"c":2224.3048499522,"v":387722.2014397899,"t":1706785200}
+{"o":2224.3048499522,"h":2235.6844152395,"l":2214.7260265843,"c":2219.6584206341,"v":399029.1102077415,"t":1706788800}
+{"o":2219.6584206341,"h":2237.086833626,"l":2206.3400743525,"c":2226.4650945986,"v":356016.3559200246,"t":1706792400}
+{"o":2226.4650945986,"h":2264.5561837974,"l":2224.1983506909,"c":2254.7079226672,"v":457431.4626609093,"t":1706796000}
+{"o":2254.7079226672,"h":2271.4810037416,"l":2236.7056630768,"c":2239.100360133,"v":449673.6392058285,"t":1706799600}
+{"o":2239.100360133,"h":2247.5357292247,"l":2212.0918818306,"c":2246.7774028824,"v":461955.4281569499,"t":1706803200}
+{"o":2246.7774028824,"h":2273.5332848964,"l":2242.5067587404,"c":2259.9094120975,"v":406967.0252344816,"t":1706806800}
+{"o":2259.9094120975,"h":2271.4107543981,"l":2248.2909407247,"c":2255.7897106229,"v":394822.2450740691,"t":1706810400}
+{"o":2255.7897106229,"h":2283.4125814611,"l":2246.6528954214,"c":2281.8470337034,"v":372455.9472717063,"t":1706814000}
+{"o":2281.8470337034,"h":2284.8378047859,"l":2258.9309689099,"c":2266.2145467839,"v":366095.5656880344,"t":1706817600}
+{"o":2266.2145467839,"h":2285.8302983787,"l":2264.0454471389,"c":2282.3723842,"v":458839.3317865434,"t":1706821200}
+{"o":2282.3723842,"h":2284.6270913124,"l":2259.4908570697,"c":2261.8305875512,"v":330167.6179407946,"t":1706824800}
+{"o":2261.8305875512,"h":2283.5971119288,"l":2259.3220579016,"c":2278.8969352389,"v":332714.7101273989,"t":1706828400}
+{"o":2278.8969352389,"h":2318.9740748993,"l":2270.5611329591,"c":2303.2553920812,"v":483296.58314827,"t":1706832000}
+{"o":2303.2553920812,"h":2313.4666383011,"l":2296.0430588497,"c":2298.3359337579,"v":316162.6868195315,"t":1706835600}
+{"o":2298.3359337579,"h":2316.7576913268,"l":2286.1071371225,"c":2315.1536825958,"v":312308.5287190044,"t":1706839200}
+{"o":2315.1536825958,"h":2330.5140599181,"l":2307.6950187475,"c":2307.9454617719,"v":270388.3935785933,"t":1706842800}
+{"o":2307.9454617719,"h":2317.2903590314,"l":2298.8398657467,"c":2307.2839071974,"v":259486.4617879156,"t":1706846400}
+{"o":2307.2839071974,"h":2319.902961471,"l":2293.5257646183,"c":2314.7252889905,"v":268780.4686308493,"t":1706850000}
+{"o":2314.7252889905,"h":2338.3570074609,"l":2311.3273516365,"c":2333.8454769055,"v":227039.2824696765,"t":1706853600}
+{"o":2333.8454769055,"h":2364.2235397038,"l":2330.973442884,"c":2358.189237017,"v":304179.8853404534,"t":1706857200}
+{"o":2358.189237017,"h":2363.0435377534,"l":2328.614744854,"c":2338.5751207607,"v":316819.399785143,"t":1706860800}
+{"o":2338.5751207607,"h":2359.7039646575,"l":2332.8104225166,"c":2343.7267897217,"v":286419.7325626496,"t":1706864400}
+{"o":2343.7267897217,"h":2382.0676782994,"l":2342.5783430042,"c":2376.0813096894,"v":307741.2684979285,"t":1706868000}
+{"o":2376.0813096894,"h":2383.3159590573,"l":2364.5263494461,"c":2374.8125670319,"v":190413.4971192718,"t":1706871600}
+{"o":2374.8125670319,"h":2388.176880533,"l":2360.9792127034,"c":2362.6584834462,"v":224972.6255244898,"t":1706875200}
+{"o":2362.6584834462,"h":2371.0069817095,"l":2291.4700254633,"c":2301.0790544191,"v":441982.3313917469,"t":1706878800}
+{"o":2301.0790544191,"h":2321.8953035787,"l":2295.3813029357,"c":2314.4242363741,"v":347741.3777551379,"t":1706882400}
+{"o":2314.4242363741,"h":2368.7216239807,"l":2310.6828217134,"c":2361.8680506642,"v":432740.3336562858,"t":1706886000}
+{"o":2361.8680506642,"h":2380.3083697018,"l":2327.2627179921,"c":2330.7027331023,"v":377829.9123817161,"t":1706889600}
+{"o":2330.7027331023,"h":2342.5385169065,"l":2310.2175745061,"c":2314.6602858865,"v":306671.3384007906,"t":1706893200}
+{"o":2314.6602858865,"h":2314.6602858865,"l":2292.8794328345,"c":2312.7060775776,"v":293444.8619507878,"t":1706896800}
+{"o":2312.7060775776,"h":2318.2086588465,"l":2298.390684287,"c":2317.0915690725,"v":242255.3007103463,"t":1706900400}
+{"o":2317.0915690725,"h":2326.8169434217,"l":2305.0239111944,"c":2310.2768379569,"v":269863.0985483568,"t":1706904000}
+{"o":2310.2768379569,"h":2323.2201032086,"l":2308.0608594283,"c":2314.8760533023,"v":282860.5283261436,"t":1706907600}
+{"o":2314.8760533023,"h":2339.8779017676,"l":2312.2573716113,"c":2337.4930088319,"v":233090.9183157389,"t":1706911200}
+{"o":2337.4930088319,"h":2348.8689412733,"l":2335.2877510286,"c":2343.291658889,"v":269226.1132008649,"t":1706914800}
+{"o":2343.291658889,"h":2357.7081896943,"l":2329.5895939934,"c":2332.0398758412,"v":282746.6268593253,"t":1706918400}
+{"o":2332.0398758412,"h":2342.7081133353,"l":2321.231698175,"c":2329.0652947667,"v":267828.5493692312,"t":1706922000}
+{"o":2329.0652947667,"h":2333.2990240946,"l":2312.0390321295,"c":2318.3737072097,"v":305444.399508568,"t":1706925600}
+{"o":2318.3737072097,"h":2326.7350019501,"l":2311.2516410351,"c":2311.792088754,"v":229491.9674944391,"t":1706929200}
+{"o":2311.792088754,"h":2325.4857816651,"l":2310.83937935,"c":2322.5820085424,"v":193134.3304585979,"t":1706932800}
+{"o":2322.5820085424,"h":2331.6127097915,"l":2315.3266411147,"c":2329.3533768204,"v":158018.6242152501,"t":1706936400}
+{"o":2329.3533768204,"h":2332.0713494834,"l":2321.181565893,"c":2321.357425172,"v":131673.4587485273,"t":1706940000}
+{"o":2321.357425172,"h":2326.3985941627,"l":2300.2534388176,"c":2307.2830796145,"v":173541.9782241105,"t":1706943600}
+{"o":2307.2830796145,"h":2315.424034616,"l":2293.1989974771,"c":2297.7385678537,"v":155674.0137191898,"t":1706947200}
+{"o":2297.7385678537,"h":2314.7981997179,"l":2297.4838377766,"c":2312.5033120269,"v":132802.6977727691,"t":1706950800}
+{"o":2312.5033120269,"h":2314.7221831415,"l":2301.8293811264,"c":2307.1399904937,"v":126149.2468797212,"t":1706954400}
+{"o":2307.1399904937,"h":2307.3006318667,"l":2292.9946289302,"c":2298.5977017568,"v":131275.1948889066,"t":1706958000}
+{"o":2298.5977017568,"h":2305.3381035403,"l":2295.2962687945,"c":2298.9783952614,"v":143347.8927971573,"t":1706961600}
+{"o":2298.9783952614,"h":2302.6547885371,"l":2278.8587772604,"c":2283.022319368,"v":192076.302101454,"t":1706965200}
+{"o":2283.022319368,"h":2287.3287258267,"l":2272.6390437536,"c":2275.3050504876,"v":208788.5126249893,"t":1706968800}
+{"o":2275.3050504876,"h":2291.09381334,"l":2252.6695075108,"c":2284.1614416415,"v":289234.7908633727,"t":1706972400}
+{"o":2284.1614416415,"h":2291.0688989121,"l":2278.1158421346,"c":2278.2398088753,"v":220082.832062942,"t":1706976000}
+{"o":2278.2398088753,"h":2300.6010595593,"l":2273.5485991782,"c":2293.6829995295,"v":200105.3576777143,"t":1706979600}
+{"o":2293.6829995295,"h":2294.6783364059,"l":2266.9022471008,"c":2274.2935971359,"v":204498.5986656741,"t":1706983200}
+{"o":2274.2935971359,"h":2287.3276155349,"l":2270.5773393688,"c":2284.9998993644,"v":182886.7014501461,"t":1706986800}
+{"o":2284.9998993644,"h":2289.8904799168,"l":2277.6478641906,"c":2282.9398141486,"v":188786.7336643003,"t":1706990400}
+{"o":2282.9398141486,"h":2291.4982172377,"l":2274.9641072139,"c":2280.3549254151,"v":188250.2565707398,"t":1706994000}
+{"o":2280.3549254151,"h":2294.0841601441,"l":2277.5666603328,"c":2283.3032257347,"v":247023.8728247282,"t":1706997600}
+{"o":2283.3032257347,"h":2290.2713850292,"l":2274.413367045,"c":2283.0641914976,"v":187604.5870401397,"t":1707001200}
+{"o":2283.0641914976,"h":2284.8355621456,"l":2260.1896264881,"c":2282.5239599963,"v":287014.2594912978,"t":1707004800}
+{"o":2282.5239599963,"h":2296.080559083,"l":2271.1191125762,"c":2293.9005688739,"v":299979.9611451852,"t":1707008400}
+{"o":2293.9005688739,"h":2296.1843443122,"l":2286.372971655,"c":2287.1400717089,"v":175207.9748387977,"t":1707012000}
+{"o":2287.1400717089,"h":2301.6793900433,"l":2287.1400717089,"c":2292.5428624142,"v":159786.2787017773,"t":1707015600}
+{"o":2292.5428624142,"h":2292.699239513,"l":2264.4001366061,"c":2273.1076661758,"v":248532.5416499487,"t":1707019200}
+{"o":2273.1076661758,"h":2288.0985026384,"l":2268.812314191,"c":2273.5111048298,"v":185652.0818583232,"t":1707022800}
+{"o":2273.5111048298,"h":2280.0685550874,"l":2258.9414074643,"c":2262.1862779113,"v":195911.3821645222,"t":1707026400}
+{"o":2262.1862779113,"h":2269.7031237811,"l":2241.3938652984,"c":2247.6144314915,"v":175994.6732851553,"t":1707030000}
+{"o":2247.6144314915,"h":2255.1467590602,"l":2245.5192356346,"c":2250.4913674269,"v":166608.8520434316,"t":1707033600}
+{"o":2250.4913674269,"h":2275.304259298,"l":2236.0213754125,"c":2266.6810098403,"v":216157.7527920226,"t":1707037200}
+{"o":2266.6810098403,"h":2269.4712055874,"l":2257.7867787089,"c":2263.8891532867,"v":133201.9463774129,"t":1707040800}
+{"o":2263.8891532867,"h":2290.209480807,"l":2260.4819979731,"c":2282.5273941084,"v":180758.5881405011,"t":1707044400}
+{"o":2282.5273941084,"h":2292.6823103368,"l":2278.0224797907,"c":2278.1044641267,"v":162606.1530392041,"t":1707048000}
+{"o":2278.1044641267,"h":2283.1746976535,"l":2274.2085576407,"c":2278.7862373179,"v":170012.1794483735,"t":1707051600}
+{"o":2278.7862373179,"h":2289.835187733,"l":2270.8102161702,"c":2270.8102161702,"v":205096.8338023431,"t":1707055200}
+{"o":2270.8102161702,"h":2278.1098101892,"l":2266.4448515251,"c":2274.1274136924,"v":203757.1932575277,"t":1707058800}
+{"o":2274.1274136924,"h":2276.3575186926,"l":2258.6716218081,"c":2270.7106828285,"v":222380.695375471,"t":1707062400}
+{"o":2270.7106828285,"h":2273.5587152695,"l":2260.3355137324,"c":2260.8704545897,"v":213662.9020302273,"t":1707066000}
+{"o":2260.8704545897,"h":2269.2109108892,"l":2245.3957719156,"c":2254.7331839889,"v":210726.6051453799,"t":1707069600}
+{"o":2254.7331839889,"h":2257.2599468585,"l":2240.6358924795,"c":2245.4203202104,"v":224750.0569974364,"t":1707073200}
+{"o":2245.4203202104,"h":2253.2204936453,"l":2228.7031151528,"c":2252.1900340457,"v":367062.7097541162,"t":1707076800}
+{"o":2252.1900340457,"h":2259.9978863783,"l":2235.5159006658,"c":2240.189219747,"v":208056.0183559498,"t":1707080400}
+{"o":2240.189219747,"h":2250.2333075103,"l":2216.880545981,"c":2231.2282549792,"v":241439.2870876085,"t":1707084000}
+{"o":2231.2282549792,"h":2238.1818368975,"l":2218.9129874214,"c":2224.5386513714,"v":214932.2439764537,"t":1707087600}
+{"o":2224.5386513714,"h":2240.6756663607,"l":2217.3245378297,"c":2221.1399146411,"v":238245.4889224332,"t":1707091200}
+{"o":2221.1399146411,"h":2222.3359086794,"l":2189.2161914658,"c":2218.203478899,"v":266614.3437134919,"t":1707094800}
+{"o":2218.203478899,"h":2226.6290002589,"l":2209.0637382505,"c":2217.9476920219,"v":150290.6801067155,"t":1707098400}
+{"o":2217.9476920219,"h":2238.4155496495,"l":2217.0557213491,"c":2236.0451012195,"v":169847.7961051007,"t":1707102000}
+{"o":2236.0451012195,"h":2257.4270355924,"l":2233.7630082649,"c":2247.6417427738,"v":305884.3063330108,"t":1707105600}
+{"o":2247.6417427738,"h":2247.6417427738,"l":2231.6729548387,"c":2240.2829662597,"v":119042.4482514285,"t":1707109200}
+{"o":2240.2829662597,"h":2254.1225405506,"l":2237.6223561689,"c":2251.0993398904,"v":114227.5949070358,"t":1707112800}
+{"o":2251.0993398904,"h":2281.5460389005,"l":2249.7898083123,"c":2273.6132694601,"v":236578.5629669015,"t":1707116400}
+{"o":2273.6132694601,"h":2279.2771416636,"l":2258.4925349253,"c":2268.289781725,"v":169303.147793989,"t":1707120000}
+{"o":2268.289781725,"h":2275.8400986455,"l":2257.8316258084,"c":2264.358162341,"v":172396.8328818753,"t":1707123600}
+{"o":2264.358162341,"h":2288.2677940233,"l":2263.2987567042,"c":2280.7251281413,"v":189868.0061883919,"t":1707127200}
+{"o":2280.7251281413,"h":2283.120297221,"l":2272.077312623,"c":2279.6861338892,"v":165520.1520962171,"t":1707130800}
+{"o":2279.6861338892,"h":2283.26813529,"l":2267.4440340829,"c":2272.290186556,"v":180688.6067178677,"t":1707134400}
+{"o":2272.290186556,"h":2298.0625302806,"l":2267.594892291,"c":2288.6666382798,"v":264775.1244445457,"t":1707138000}
+{"o":2288.6666382798,"h":2296.7543572835,"l":2272.8304347675,"c":2275.2886168725,"v":223099.0609671875,"t":1707141600}
+{"o":2275.2886168725,"h":2275.2886168725,"l":2218.4553507702,"c":2226.5834600848,"v":490184.5618751476,"t":1707145200}
+{"o":2226.5834600848,"h":2241.8828583988,"l":2219.7078732932,"c":2239.7343723206,"v":276098.1923446415,"t":1707148800}
+{"o":2239.7343723206,"h":2245.5078416004,"l":2224.3766645134,"c":2227.9873261808,"v":248209.7190650632,"t":1707152400}
+{"o":2227.9873261808,"h":2242.8834081994,"l":2223.7247147419,"c":2233.5178204789,"v":270991.6857474654,"t":1707156000}
+{"o":2233.5178204789,"h":2248.1663018924,"l":2231.1619456818,"c":2234.7909789201,"v":227637.3147185863,"t":1707159600}
+{"o":2234.7909789201,"h":2237.4364583625,"l":2210.7902961313,"c":2232.9805518247,"v":342790.2205328832,"t":1707163200}
+{"o":2232.9805518247,"h":2238.0065937027,"l":2208.9966546205,"c":2210.5371687675,"v":351386.1133102238,"t":1707166800}
+{"o":2210.5371687675,"h":2220.2955557056,"l":2194.6773099907,"c":2206.1074583627,"v":292566.9871894546,"t":1707170400}
+{"o":2206.1074583627,"h":2233.805365162,"l":2201.4531401516,"c":2228.2680419532,"v":236850.1583041949,"t":1707174000}
+{"o":2228.2680419532,"h":2234.1478726895,"l":2223.0457733868,"c":2225.8727492493,"v":188605.3333063608,"t":1707177600}
+{"o":2225.8727492493,"h":2238.8021843095,"l":2216.2383283904,"c":2230.5830214819,"v":283353.3078865416,"t":1707181200}
+{"o":2230.5830214819,"h":2251.1428139959,"l":2224.909870982,"c":2245.9077414698,"v":232728.6650425617,"t":1707184800}
+{"o":2245.9077414698,"h":2253.1390698577,"l":2226.9664940634,"c":2235.9944487894,"v":229575.6174874452,"t":1707188400}
+{"o":2235.9944487894,"h":2237.5739513564,"l":2219.8584387634,"c":2221.2565742468,"v":187321.3777444163,"t":1707192000}
+{"o":2221.2565742468,"h":2226.7031492356,"l":2210.9231192424,"c":2223.7972018021,"v":168777.2991296902,"t":1707195600}
+{"o":2223.7972018021,"h":2228.3689894641,"l":2217.9790491604,"c":2224.5700773117,"v":119431.0038833623,"t":1707199200}
+{"o":2224.5700773117,"h":2232.4512629034,"l":2217.9834067813,"c":2229.4623346456,"v":152573.5204846201,"t":1707202800}
+{"o":2229.4623346456,"h":2241.9837528354,"l":2227.7396443725,"c":2239.8742004836,"v":164702.3770196449,"t":1707206400}
+{"o":2239.8742004836,"h":2243.0156144289,"l":2229.9846582186,"c":2239.4729337762,"v":135139.3271768625,"t":1707210000}
+{"o":2239.4729337762,"h":2239.4729337762,"l":2239.4729337762,"c":2239.4729337762,"v":0.0,"t":1707213600}
+{"o":2239.4729337762,"h":2239.4729337762,"l":2239.4729337762,"c":2239.4729337762,"v":0.0,"t":1707217200}
+{"o":2239.4729337762,"h":2239.4729337762,"l":2239.4729337762,"c":2239.4729337762,"v":0.0,"t":1707220800}
+{"o":2239.4729337762,"h":2239.4729337762,"l":2239.4729337762,"c":2239.4729337762,"v":0.0,"t":1707224400}
+{"o":2239.4729337762,"h":2239.5028497877,"l":2193.2980468776,"c":2195.8681522646,"v":109042.1375095206,"t":1707228000}
+{"o":2195.8681522646,"h":2231.383949889,"l":2192.3955586169,"c":2229.5888363376,"v":476763.0998275406,"t":1707231600}
+{"o":2229.5888363376,"h":2240.0120560341,"l":2217.7416381252,"c":2219.5901500781,"v":364599.5896156921,"t":1707235200}
+{"o":2219.5901500781,"h":2233.5338480105,"l":2215.9222640396,"c":2233.0647250679,"v":458454.4849438664,"t":1707238800}
+{"o":2233.0647250679,"h":2249.6967085152,"l":2221.0397813477,"c":2245.5696600435,"v":294845.5693096853,"t":1707242400}
+{"o":2245.5696600435,"h":2275.7902901158,"l":2238.8458481529,"c":2273.6657745553,"v":311147.1528685571,"t":1707246000}
+{"o":2273.6657745553,"h":2280.9526147789,"l":2263.7682219193,"c":2267.4246147954,"v":302862.7754623019,"t":1707249600}
+{"o":2267.4246147954,"h":2269.5700100444,"l":2257.1931172781,"c":2260.6569307017,"v":227982.0435059351,"t":1707253200}
+{"o":2260.6569307017,"h":2280.0182156479,"l":2253.0339008384,"c":2271.8845726658,"v":253050.824268602,"t":1707256800}
+{"o":2271.8845726658,"h":2274.839342416,"l":2256.3729798888,"c":2257.9156646244,"v":227538.7531221563,"t":1707260400}
+{"o":2257.9156646244,"h":2268.9082162122,"l":2255.8133552593,"c":2261.095315749,"v":219319.6334864251,"t":1707264000}
+{"o":2261.095315749,"h":2270.5458338405,"l":2257.2506426875,"c":2262.6969623489,"v":267501.3907203535,"t":1707267600}
+{"o":2262.6969623489,"h":2264.5850841337,"l":2244.3966557422,"c":2246.1938663675,"v":249881.4414159072,"t":1707271200}
+{"o":2246.1938663675,"h":2248.5580381138,"l":2225.2604715732,"c":2225.6890788177,"v":234624.2761913532,"t":1707274800}
+{"o":2225.6890788177,"h":2231.7988001812,"l":2212.6577453635,"c":2224.2825953601,"v":248051.5441229618,"t":1707278400}
+{"o":2224.2825953601,"h":2240.4466217579,"l":2215.5964205613,"c":2233.9427838476,"v":209191.3279920934,"t":1707282000}
+{"o":2233.9427838476,"h":2235.5461374668,"l":2227.1069888725,"c":2233.0408792652,"v":146368.3902885253,"t":1707285600}
+{"o":2233.0408792652,"h":2236.3793820853,"l":2220.207333305,"c":2226.0929737315,"v":145160.3073670597,"t":1707289200}
+{"o":2226.0929737315,"h":2229.3536983331,"l":2218.5483385832,"c":2219.3005995768,"v":147702.2320166551,"t":1707292800}
+{"o":2219.3005995768,"h":2236.5503653894,"l":2212.0825112285,"c":2231.4050296734,"v":171907.1747204405,"t":1707296400}
+{"o":2231.4050296734,"h":2231.7264767981,"l":2205.7126025656,"c":2212.8001919872,"v":173372.8020391815,"t":1707300000}
+{"o":2212.8001919872,"h":2225.2959688083,"l":2211.6581644797,"c":2217.549386917,"v":202984.4751543077,"t":1707303600}
+{"o":2217.549386917,"h":2231.7466671963,"l":2215.9573100379,"c":2226.4747856258,"v":189889.4843314245,"t":1707307200}
+{"o":2226.4747856258,"h":2230.1815719164,"l":2217.0157546561,"c":2221.333250761,"v":216890.0491138249,"t":1707310800}
+{"o":2221.333250761,"h":2241.3770529459,"l":2219.6445816174,"c":2226.3368468787,"v":406917.0548476485,"t":1707314400}
+{"o":2226.3368468787,"h":2252.0127030085,"l":2221.1443430439,"c":2241.8940582817,"v":526471.5429105287,"t":1707318000}
+{"o":2241.8940582817,"h":2264.8527764204,"l":2239.9882308561,"c":2264.4779195712,"v":369678.1934148191,"t":1707321600}
+{"o":2264.4779195712,"h":2284.6288607281,"l":2260.7087620947,"c":2270.6322013732,"v":390712.2582164942,"t":1707325200}
+{"o":2270.6322013732,"h":2274.4933572594,"l":2259.4167303694,"c":2272.0695682896,"v":297709.331606147,"t":1707328800}
+{"o":2272.0695682896,"h":2279.2790670356,"l":2259.7368498068,"c":2262.6053851002,"v":238390.497563545,"t":1707332400}
+{"o":2262.6053851002,"h":2301.119974403,"l":2262.1519863887,"c":2290.8795179618,"v":437937.03174916,"t":1707336000}
+{"o":2290.8795179618,"h":2353.1310336418,"l":2290.5096706799,"c":2345.2375782007,"v":507748.0988930998,"t":1707339600}
+{"o":2345.2375782007,"h":2354.2222610922,"l":2340.1870899784,"c":2352.1068472657,"v":311683.0820614193,"t":1707343200}
+{"o":2352.1068472657,"h":2366.090884283,"l":2347.5214604984,"c":2356.0853694591,"v":235823.7002437995,"t":1707346800}
+{"o":2356.0853694591,"h":2382.5187833247,"l":2352.7312138469,"c":2376.080920651,"v":329117.3905419991,"t":1707350400}
+{"o":2376.080920651,"h":2388.0564750195,"l":2359.7848876032,"c":2382.6940839705,"v":286542.2919226959,"t":1707354000}
+{"o":2382.6940839705,"h":2389.1542392314,"l":2371.0109689019,"c":2377.273161867,"v":199544.8170121526,"t":1707357600}
+{"o":2377.273161867,"h":2386.3735602258,"l":2367.650991073,"c":2370.4258047016,"v":147052.5725012216,"t":1707361200}
+{"o":2370.4258047016,"h":2377.056490266,"l":2367.3079662922,"c":2370.8311555307,"v":215520.9530708373,"t":1707364800}
+{"o":2370.8311555307,"h":2371.7446387187,"l":2354.7658522301,"c":2359.2091132306,"v":218158.6880178855,"t":1707368400}
+{"o":2359.2091132306,"h":2365.2444156261,"l":2344.7575448607,"c":2347.0973715625,"v":253217.0815479351,"t":1707372000}
+{"o":2347.0973715625,"h":2358.9140380571,"l":2343.1379845157,"c":2349.4662706877,"v":178447.3981742209,"t":1707375600}
+{"o":2349.4662706877,"h":2377.1451568702,"l":2348.9395290559,"c":2376.4218142633,"v":160294.2596372234,"t":1707379200}
+{"o":2376.4218142633,"h":2383.7763307785,"l":2361.9557788643,"c":2370.8518559967,"v":211611.0834746985,"t":1707382800}
+{"o":2370.8518559967,"h":2379.7210110168,"l":2368.4489184794,"c":2374.2935002674,"v":141397.8049596228,"t":1707386400}
+{"o":2374.2935002674,"h":2375.9888784197,"l":2353.116377864,"c":2358.7698854782,"v":175949.7225259965,"t":1707390000}
+{"o":2358.7698854782,"h":2370.0435798869,"l":2353.5990459216,"c":2360.1127369344,"v":173861.0433682789,"t":1707393600}
+{"o":2360.1127369344,"h":2421.6002405667,"l":2358.7535861029,"c":2412.1968567534,"v":359602.2030356168,"t":1707397200}
+{"o":2412.1968567534,"h":2446.0617599309,"l":2407.9742041643,"c":2431.4501248583,"v":491718.4699775809,"t":1707400800}
+{"o":2431.4501248583,"h":2444.7179437756,"l":2424.688461757,"c":2442.6585280995,"v":312998.0451139336,"t":1707404400}
+{"o":2442.6585280995,"h":2445.6061453802,"l":2381.5018793508,"c":2398.8439847897,"v":316235.793597834,"t":1707408000}
+{"o":2398.8439847897,"h":2410.4339190321,"l":2383.4110630493,"c":2387.0603341343,"v":297000.2689609082,"t":1707411600}
+{"o":2387.0603341343,"h":2397.9027602528,"l":2375.9720756789,"c":2394.2287408478,"v":234874.1948549506,"t":1707415200}
+{"o":2394.2287408478,"h":2399.8834922328,"l":2380.2471993786,"c":2385.3391649509,"v":209610.6923561073,"t":1707418800}
+{"o":2385.3391649509,"h":2404.1778991813,"l":2385.1669728035,"c":2401.2453984555,"v":225047.0281634085,"t":1707422400}
+{"o":2401.2453984555,"h":2409.7350186558,"l":2390.0223870016,"c":2393.9539345163,"v":206549.5145422748,"t":1707426000}
+{"o":2393.9539345163,"h":2400.2339288715,"l":2386.9557046781,"c":2392.8557195052,"v":170760.0849032618,"t":1707429600}
+{"o":2392.8557195052,"h":2405.9757588903,"l":2392.2800097358,"c":2396.3166843977,"v":224294.9949902521,"t":1707433200}
+{"o":2396.3166843977,"h":2418.7590475212,"l":2396.1355809529,"c":2409.7129218375,"v":262454.6214108368,"t":1707436800}
+{"o":2409.7129218375,"h":2425.1904146082,"l":2404.1677687379,"c":2424.0760457457,"v":241115.0575008416,"t":1707440400}
+{"o":2424.0760457457,"h":2464.9806681428,"l":2420.5994265858,"c":2462.562118735,"v":308346.9055192609,"t":1707444000}
+{"o":2462.562118735,"h":2466.4462817922,"l":2430.0109614796,"c":2431.3451650161,"v":236209.5338718754,"t":1707447600}
+{"o":2431.3451650161,"h":2444.300298967,"l":2420.1774299824,"c":2432.3372584823,"v":192651.34065306,"t":1707451200}
+{"o":2432.3372584823,"h":2449.8402316469,"l":2427.5422076122,"c":2448.1425759514,"v":163996.8846131678,"t":1707454800}
+{"o":2448.1425759514,"h":2449.5249526984,"l":2435.0319333531,"c":2442.7304697179,"v":143428.0681587175,"t":1707458400}
+{"o":2442.7304697179,"h":2464.8895961337,"l":2441.3705897932,"c":2455.2054543988,"v":164573.9514342707,"t":1707462000}
+{"o":2455.2054543988,"h":2476.1474958416,"l":2451.2670146622,"c":2475.3367598973,"v":199507.4525848564,"t":1707465600}
+{"o":2475.3367598973,"h":2479.8382349857,"l":2447.5412448622,"c":2453.5619783429,"v":310948.5098337573,"t":1707469200}
+{"o":2453.5619783429,"h":2462.8724986029,"l":2448.7053001481,"c":2459.4999751435,"v":178949.5783400885,"t":1707472800}
+{"o":2459.4999751435,"h":2471.8865982716,"l":2433.698560719,"c":2468.0302463825,"v":324550.7848657321,"t":1707476400}
+{"o":2468.0302463825,"h":2492.0659713239,"l":2457.2359368978,"c":2463.7099823648,"v":454121.0094849848,"t":1707480000}
+{"o":2463.7099823648,"h":2469.8836376751,"l":2449.3058017245,"c":2468.9117247627,"v":302285.471085866,"t":1707483600}
+{"o":2468.9117247627,"h":2482.8891766676,"l":2436.9294626781,"c":2445.6832196766,"v":450966.8051953999,"t":1707487200}
+{"o":2445.6832196766,"h":2466.4484157994,"l":2427.1653137739,"c":2462.1534610179,"v":364176.1702164558,"t":1707490800}
+{"o":2462.1534610179,"h":2470.8643281016,"l":2433.9244338219,"c":2447.5870903434,"v":384973.2328024591,"t":1707494400}
+{"o":2447.5870903434,"h":2458.6410788299,"l":2441.5872945674,"c":2455.2045347182,"v":264289.7405745501,"t":1707498000}
+{"o":2455.2045347182,"h":2481.9796068626,"l":2451.6236553165,"c":2464.5696891932,"v":325602.4024593006,"t":1707501600}
+{"o":2464.5696891932,"h":2469.4276588072,"l":2446.2079188562,"c":2448.5067661087,"v":279342.6965484209,"t":1707505200}
+{"o":2448.5067661087,"h":2464.6396647291,"l":2446.4436096841,"c":2452.2589081498,"v":217217.2618680355,"t":1707508800}
+{"o":2452.2589081498,"h":2541.403897054,"l":2450.560873574,"c":2539.6855717506,"v":355594.8731952437,"t":1707512400}
+{"o":2539.6855717506,"h":2543.0883990692,"l":2504.3835203807,"c":2514.8265938108,"v":342529.2017122663,"t":1707516000}
+{"o":2514.8265938108,"h":2524.5694085718,"l":2488.1593908165,"c":2493.86486748,"v":296849.077113366,"t":1707519600}
+{"o":2493.86486748,"h":2521.6077920423,"l":2492.4847700108,"c":2508.3806802484,"v":240162.290523571,"t":1707523200}
+{"o":2508.3806802484,"h":2543.1197478227,"l":2505.1007578985,"c":2537.8276042573,"v":233416.0329828667,"t":1707526800}
+{"o":2537.8276042573,"h":2560.646316212,"l":2535.6209864315,"c":2548.2226289755,"v":238984.8217937978,"t":1707530400}
+{"o":2548.2226289755,"h":2580.8046354935,"l":2548.2226289755,"c":2580.2253095265,"v":266792.4206260112,"t":1707534000}
+{"o":2580.2253095265,"h":2588.1443557036,"l":2561.3061702225,"c":2569.7681916542,"v":230359.1545899513,"t":1707537600}
+{"o":2569.7681916542,"h":2575.5824562895,"l":2561.5856989442,"c":2568.7215108183,"v":155773.6384023697,"t":1707541200}
+{"o":2568.7215108183,"h":2569.9583136764,"l":2537.792924741,"c":2541.2835140503,"v":177519.8726221079,"t":1707544800}
+{"o":2541.2835140503,"h":2548.3836377964,"l":2534.6823226047,"c":2539.4032227465,"v":131013.1001315539,"t":1707548400}
+{"o":2539.4032227465,"h":2556.7280175776,"l":2523.179320421,"c":2523.2399884134,"v":150910.0084626107,"t":1707552000}
+{"o":2523.2399884134,"h":2546.1027673183,"l":2522.4654786052,"c":2541.4178367453,"v":197010.3087458715,"t":1707555600}
+{"o":2541.4178367453,"h":2543.2029740447,"l":2501.9808400189,"c":2503.9134806123,"v":194929.5710593176,"t":1707559200}
+{"o":2503.9134806123,"h":2527.4279835995,"l":2501.8880081924,"c":2521.0670504067,"v":167510.7056038912,"t":1707562800}
+{"o":2521.0670504067,"h":2523.0044718262,"l":2506.7427825692,"c":2514.3174313551,"v":147390.9799312019,"t":1707566400}
+{"o":2514.3174313551,"h":2520.0579920331,"l":2499.4358093028,"c":2519.355150754,"v":169183.4214987597,"t":1707570000}
+{"o":2519.355150754,"h":2534.136096298,"l":2518.0300485891,"c":2524.0881639229,"v":173367.8541124538,"t":1707573600}
+{"o":2524.0881639229,"h":2537.2052071255,"l":2522.7620581148,"c":2531.0831579975,"v":175884.5127010279,"t":1707577200}
+{"o":2531.0831579975,"h":2533.5289848919,"l":2517.6744784645,"c":2528.3424073598,"v":195292.6740491174,"t":1707580800}
+{"o":2528.3424073598,"h":2533.8347090885,"l":2513.9802731887,"c":2515.5983166797,"v":190791.6890635199,"t":1707584400}
+{"o":2515.5983166797,"h":2552.405388349,"l":2514.4392671859,"c":2546.6006895657,"v":180238.772969674,"t":1707588000}
+{"o":2546.6006895657,"h":2554.9578962694,"l":2539.2915261111,"c":2545.9458756359,"v":169361.5053293172,"t":1707591600}
+{"o":2545.9458756359,"h":2573.7112774258,"l":2537.2600824536,"c":2548.1927525825,"v":253622.8248799175,"t":1707595200}
+{"o":2548.1927525825,"h":2571.5322969629,"l":2544.4713492091,"c":2561.817425538,"v":271808.3320401617,"t":1707598800}
+{"o":2561.817425538,"h":2564.7644802126,"l":2534.2518773272,"c":2549.8868260617,"v":209871.9575509311,"t":1707602400}
+{"o":2549.8868260617,"h":2560.3879608179,"l":2535.2951790197,"c":2541.9808467865,"v":167225.0578058804,"t":1707606000}
+{"o":2541.9808467865,"h":2548.3114791865,"l":2528.1120142533,"c":2538.1663633807,"v":184348.167816677,"t":1707609600}
+{"o":2538.1663633807,"h":2539.6805498278,"l":2515.6012198016,"c":2523.8643601875,"v":197419.6534898124,"t":1707613200}
+{"o":2523.8643601875,"h":2531.2734706315,"l":2513.6485332588,"c":2519.5507624775,"v":152419.1648004731,"t":1707616800}
+{"o":2519.5507624775,"h":2557.4321889464,"l":2519.2785730503,"c":2551.447136416,"v":175109.1459853468,"t":1707620400}
+{"o":2551.447136416,"h":2562.4763404428,"l":2542.1145655172,"c":2547.910170609,"v":154688.286399363,"t":1707624000}
+{"o":2547.910170609,"h":2552.3762142467,"l":2536.9657398976,"c":2542.2567285224,"v":147827.8447071254,"t":1707627600}
+{"o":2542.2567285224,"h":2551.0800075541,"l":2534.5369298006,"c":2547.3957120575,"v":121456.4316618918,"t":1707631200}
+{"o":2547.3957120575,"h":2558.8315701739,"l":2537.2792247474,"c":2545.9754729892,"v":144559.4859264024,"t":1707634800}
+{"o":2545.9754729892,"h":2552.3989909704,"l":2538.9302718273,"c":2542.3733015736,"v":135404.885961745,"t":1707638400}
+{"o":2542.3733015736,"h":2567.8663334314,"l":2541.9001361315,"c":2564.4466724883,"v":150950.7000564967,"t":1707642000}
+{"o":2564.4466724883,"h":2571.8399416921,"l":2532.2438677755,"c":2549.2348900708,"v":205849.9961315126,"t":1707645600}
+{"o":2549.2348900708,"h":2561.043941101,"l":2544.4917790166,"c":2558.3964972693,"v":134432.2013957885,"t":1707649200}
+{"o":2558.3964972693,"h":2579.8051352713,"l":2555.2068466904,"c":2556.5460714936,"v":215941.3384278429,"t":1707652800}
+{"o":2556.5460714936,"h":2562.5492952608,"l":2544.0959772704,"c":2545.8597651932,"v":165802.6926806445,"t":1707656400}
+{"o":2545.8597651932,"h":2555.3118567572,"l":2535.3201954564,"c":2553.7922071104,"v":190371.4705375732,"t":1707660000}
+{"o":2553.7922071104,"h":2554.4331578344,"l":2535.3735349346,"c":2537.4387368407,"v":189037.022497128,"t":1707663600}
+{"o":2537.4387368407,"h":2540.2663081115,"l":2520.6265916632,"c":2528.2523149142,"v":230387.6595052144,"t":1707667200}
+{"o":2528.2523149142,"h":2543.679238638,"l":2525.8794665817,"c":2538.5950576938,"v":238711.083561828,"t":1707670800}
+{"o":2538.5950576938,"h":2539.7580936542,"l":2513.6817608873,"c":2526.9760040974,"v":228139.2190347828,"t":1707674400}
+{"o":2526.9760040974,"h":2533.0041756538,"l":2519.6151184643,"c":2523.2567055726,"v":192103.700136133,"t":1707678000}
+{"o":2523.2567055726,"h":2536.7001257296,"l":2501.3500857974,"c":2501.8829401931,"v":269539.9899787031,"t":1707681600}
+{"o":2501.8829401931,"h":2514.2643804828,"l":2500.4349363802,"c":2503.6968793567,"v":191716.3930846407,"t":1707685200}
+{"o":2503.6968793567,"h":2513.5336800526,"l":2501.0631545033,"c":2506.8634584897,"v":164085.0387442431,"t":1707688800}
+{"o":2506.8634584897,"h":2509.8205248772,"l":2499.7368319902,"c":2505.3426762635,"v":162925.564792737,"t":1707692400}
+{"o":2505.3426762635,"h":2547.1360625444,"l":2503.4083087801,"c":2533.1074354547,"v":232570.9745332803,"t":1707696000}
+{"o":2533.1074354547,"h":2534.5607691318,"l":2510.1482468249,"c":2517.8724583009,"v":194368.2934267515,"t":1707699600}
+{"o":2517.8724583009,"h":2522.4336202003,"l":2444.9728927801,"c":2468.8645125876,"v":346747.1811663011,"t":1707703200}
+{"o":2468.8645125876,"h":2488.691353188,"l":2461.1591742409,"c":2477.4679359427,"v":153454.2060095526,"t":1707706800}
+{"o":2477.4679359427,"h":2478.0168763815,"l":2460.6746829482,"c":2462.3370139369,"v":161400.4170621539,"t":1707710400}
+{"o":2462.3370139369,"h":2472.9473958661,"l":2456.6651627754,"c":2459.723288908,"v":182813.5660905588,"t":1707714000}
+{"o":2459.723288908,"h":2467.6702229315,"l":2440.363776433,"c":2456.6521510564,"v":183195.7661630193,"t":1707717600}
+{"o":2456.6521510564,"h":2479.8570128143,"l":2456.6468846158,"c":2469.2698854635,"v":153289.0372845801,"t":1707721200}
+{"o":2469.2698854635,"h":2478.7116183719,"l":2458.8786567128,"c":2464.8074541413,"v":140393.9936458068,"t":1707724800}
+{"o":2464.8074541413,"h":2466.8902771237,"l":2438.1764673,"c":2441.9580390925,"v":213237.1917386305,"t":1707728400}
+{"o":2441.9580390925,"h":2452.5627048616,"l":2430.9551246379,"c":2436.3793917031,"v":226327.0001383994,"t":1707732000}
+{"o":2436.3793917031,"h":2439.1790233903,"l":2412.5438055171,"c":2428.3951197466,"v":229052.4213433818,"t":1707735600}
+{"o":2428.3951197466,"h":2441.5045781435,"l":2418.950667649,"c":2436.0034358319,"v":194608.8863052232,"t":1707739200}
+{"o":2436.0034358319,"h":2440.4464991232,"l":2427.4475614774,"c":2435.7133994665,"v":156211.0477574106,"t":1707742800}
+{"o":2435.7133994665,"h":2488.0807958128,"l":2434.7240442251,"c":2486.0648174181,"v":274093.6238714193,"t":1707746400}
+{"o":2486.0648174181,"h":2541.3972798132,"l":2475.1899014154,"c":2538.4456646254,"v":577730.8518807861,"t":1707750000}
+{"o":2538.4456646254,"h":2545.77772468,"l":2509.6608070563,"c":2534.750937985,"v":451702.0976698094,"t":1707753600}
+{"o":2534.750937985,"h":2582.1096694435,"l":2530.8744636325,"c":2559.6363491858,"v":583647.1987239617,"t":1707757200}
+{"o":2559.6363491858,"h":2579.0485077526,"l":2555.3575124121,"c":2557.0366270453,"v":443988.8995022909,"t":1707760800}
+{"o":2557.0366270453,"h":2591.9089359061,"l":2550.4067379259,"c":2559.5010124398,"v":430880.1033341449,"t":1707764400}
+{"o":2559.5010124398,"h":2586.154405064,"l":2558.3815385657,"c":2585.237090718,"v":320579.9409668423,"t":1707768000}
+{"o":2585.237090718,"h":2605.508282977,"l":2566.4178528624,"c":2570.8091927814,"v":433740.8294885015,"t":1707771600}
+{"o":2570.8091927814,"h":2601.8950039747,"l":2570.1712429173,"c":2601.6060638696,"v":269200.0455683631,"t":1707775200}
+{"o":2601.6060638696,"h":2616.3570319663,"l":2588.084918946,"c":2604.4922435591,"v":224112.9909653728,"t":1707778800}
+{"o":2604.4922435591,"h":2680.2860466771,"l":2604.4922435591,"c":2658.5323361177,"v":426366.9797403433,"t":1707782400}
+{"o":2658.5323361177,"h":2668.815057175,"l":2646.0662013722,"c":2664.272977016,"v":346048.2954790335,"t":1707786000}
+{"o":2664.272977016,"h":2668.1395693882,"l":2637.1917670496,"c":2646.7833909872,"v":237783.2366937407,"t":1707789600}
+{"o":2646.7833909872,"h":2657.9555749744,"l":2630.2858742062,"c":2634.8442706926,"v":201462.3639810075,"t":1707793200}
+{"o":2634.8442706926,"h":2663.3923824615,"l":2634.5007823012,"c":2654.4733462267,"v":196954.594378439,"t":1707796800}
+{"o":2654.4733462267,"h":2660.8673127296,"l":2649.1052069073,"c":2660.220057645,"v":159700.4468105576,"t":1707800400}
+{"o":2660.220057645,"h":2671.412840934,"l":2649.1284683977,"c":2652.5489390389,"v":181073.0365009807,"t":1707804000}
+{"o":2652.5489390389,"h":2666.4087201232,"l":2645.8464691619,"c":2657.7860249521,"v":221819.5496640018,"t":1707807600}
+{"o":2657.7860249521,"h":2682.1319769827,"l":2652.8478224647,"c":2671.3841116497,"v":165169.4323859489,"t":1707811200}
+{"o":2671.3841116497,"h":2675.2364246002,"l":2656.8356033108,"c":2673.8348361175,"v":154951.2207902336,"t":1707814800}
+{"o":2673.8348361175,"h":2673.8553188575,"l":2641.5350134324,"c":2645.396258892,"v":110318.1010358989,"t":1707818400}
+{"o":2645.396258892,"h":2660.2077957886,"l":2630.4746029688,"c":2660.2077957886,"v":200302.1674580252,"t":1707822000}
+{"o":2660.2077957886,"h":2661.5389123207,"l":2640.7772136996,"c":2646.9727850172,"v":202411.2962763457,"t":1707825600}
+{"o":2646.9727850172,"h":2655.6601379572,"l":2589.7373496772,"c":2613.8254267912,"v":415943.039502273,"t":1707829200}
+{"o":2613.8254267912,"h":2624.4681333393,"l":2547.9511008989,"c":2561.2525705011,"v":632932.2135064534,"t":1707832800}
+{"o":2561.2525705011,"h":2588.4925508045,"l":2542.8080867241,"c":2571.8156451073,"v":330844.3170662347,"t":1707836400}
+{"o":2571.8156451073,"h":2578.6032590033,"l":2527.6550272792,"c":2529.4761818142,"v":260327.1640649872,"t":1707840000}
+{"o":2529.4761818142,"h":2571.9462662583,"l":2525.7732415544,"c":2569.9982384535,"v":285765.5923446594,"t":1707843600}
+{"o":2569.9982384535,"h":2611.0247845515,"l":2567.4640508212,"c":2597.5385343114,"v":265741.0558597274,"t":1707847200}
+{"o":2597.5385343114,"h":2619.1251891009,"l":2586.2256936548,"c":2600.8751001467,"v":339500.7098697991,"t":1707850800}
+{"o":2600.8751001467,"h":2632.4292281454,"l":2600.0793904407,"c":2624.6666579109,"v":252742.9698436889,"t":1707854400}
+{"o":2624.6666579109,"h":2653.6700743058,"l":2617.7476284217,"c":2635.1202749735,"v":279385.1336969837,"t":1707858000}
+{"o":2635.1202749735,"h":2644.3662661601,"l":2609.4200328984,"c":2613.8122910115,"v":214792.3429491601,"t":1707861600}
+{"o":2613.8122910115,"h":2627.6484085298,"l":2603.0991585243,"c":2623.1502772898,"v":178029.2831071266,"t":1707865200}
+{"o":2623.1502772898,"h":2624.7303079125,"l":2581.8705694074,"c":2593.6388156635,"v":203256.7018128961,"t":1707868800}
+{"o":2593.6388156635,"h":2608.5540910498,"l":2581.5815656019,"c":2594.122460899,"v":188450.2608782237,"t":1707872400}
+{"o":2594.122460899,"h":2601.9136683896,"l":2583.1850235857,"c":2594.1278298557,"v":171650.3104932106,"t":1707876000}
+{"o":2594.1278298557,"h":2617.2167951159,"l":2591.740538189,"c":2609.0788195695,"v":159981.2201269259,"t":1707879600}
+{"o":2609.0788195695,"h":2614.9179114631,"l":2594.0128025506,"c":2602.3185844899,"v":183594.8240048591,"t":1707883200}
+{"o":2602.3185844899,"h":2640.5448459042,"l":2601.2473739534,"c":2633.2310186415,"v":201829.7521078002,"t":1707886800}
+{"o":2633.2310186415,"h":2634.2012141798,"l":2620.4475138993,"c":2623.9328649611,"v":145143.9541383839,"t":1707890400}
+{"o":2623.9328649611,"h":2642.3622830017,"l":2623.3390324651,"c":2636.5628948885,"v":128808.0972111997,"t":1707894000}
+{"o":2636.5628948885,"h":2675.4564481334,"l":2627.383679461,"c":2674.7565204046,"v":181692.4431003505,"t":1707897600}
+{"o":2674.7565204046,"h":2712.6276952029,"l":2668.8688334321,"c":2705.9680077033,"v":407613.3921653259,"t":1707901200}
+{"o":2705.9680077033,"h":2709.0687054598,"l":2680.9640297772,"c":2690.4514801467,"v":233480.792845447,"t":1707904800}
+{"o":2690.4514801467,"h":2703.1067925131,"l":2668.1564208959,"c":2696.6825296606,"v":212982.4019990373,"t":1707908400}
+{"o":2696.6825296606,"h":2707.167752294,"l":2682.9256876977,"c":2691.1968730655,"v":231781.2588333989,"t":1707912000}
+{"o":2691.1968730655,"h":2752.4957214203,"l":2690.1815854616,"c":2750.9397206128,"v":363724.806592491,"t":1707915600}
+{"o":2750.9397206128,"h":2765.5381891241,"l":2734.6456402341,"c":2749.6327142921,"v":369612.3228563353,"t":1707919200}
+{"o":2749.6327142921,"h":2752.6367260648,"l":2705.0399841733,"c":2726.5016348137,"v":371737.0131925981,"t":1707922800}
+{"o":2726.5016348137,"h":2728.5827790424,"l":2698.132301959,"c":2709.6066205324,"v":299815.4826851818,"t":1707926400}
+{"o":2709.6066205324,"h":2721.5714499557,"l":2692.8578803631,"c":2701.3689266165,"v":250981.5690665787,"t":1707930000}
+{"o":2701.3689266165,"h":2704.8007623574,"l":2682.9927759752,"c":2696.6062080853,"v":229017.9865934095,"t":1707933600}
+{"o":2696.6062080853,"h":2717.4512886357,"l":2687.5354545562,"c":2708.1333612315,"v":252928.5154282481,"t":1707937200}
+{"o":2708.1333612315,"h":2723.1663016895,"l":2704.4714533982,"c":2713.0689222536,"v":234621.0546714463,"t":1707940800}
+{"o":2713.0689222536,"h":2731.1810641924,"l":2693.8454284409,"c":2727.7625225784,"v":255569.9189577014,"t":1707944400}
+{"o":2727.7625225784,"h":2735.2509161111,"l":2717.2591255799,"c":2733.0542376636,"v":234385.9242137929,"t":1707948000}
+{"o":2733.0542376636,"h":2737.1548852676,"l":2722.5512242664,"c":2727.930389282,"v":229885.9067393694,"t":1707951600}
+{"o":2727.930389282,"h":2760.4215118008,"l":2699.6631048713,"c":2751.5721448957,"v":355043.8621262769,"t":1707955200}
+{"o":2751.5721448957,"h":2753.1092968363,"l":2704.8184890117,"c":2718.1704997298,"v":308950.2142937471,"t":1707958800}
+{"o":2718.1704997298,"h":2735.4150702777,"l":2714.3430125915,"c":2721.893594697,"v":222814.6198888593,"t":1707962400}
+{"o":2721.893594697,"h":2744.1589361331,"l":2721.1865253855,"c":2735.6604569187,"v":215073.9458574557,"t":1707966000}
+{"o":2735.6604569187,"h":2735.6604569187,"l":2707.8481929552,"c":2712.9383499781,"v":198384.2645697694,"t":1707969600}
+{"o":2712.9383499781,"h":2717.5553550791,"l":2684.5840998264,"c":2692.0729068999,"v":211692.8141712567,"t":1707973200}
+{"o":2692.0729068999,"h":2699.087771195,"l":2676.9983386581,"c":2683.7911566594,"v":185926.7187121476,"t":1707976800}
+{"o":2683.7911566594,"h":2701.0020536339,"l":2679.2317427267,"c":2683.4849781195,"v":184976.4286657579,"t":1707980400}
+{"o":2683.4849781195,"h":2697.6207638279,"l":2676.578222585,"c":2695.6565111554,"v":201741.1733336744,"t":1707984000}
+{"o":2695.6565111554,"h":2714.572527397,"l":2691.3206114187,"c":2713.4618440879,"v":182272.754081583,"t":1707987600}
+{"o":2713.4618440879,"h":2731.6728067969,"l":2710.589028054,"c":2722.2010759848,"v":196855.1195256496,"t":1707991200}
+{"o":2722.2010759848,"h":2726.1192057695,"l":2697.8762582229,"c":2706.9842965366,"v":209392.4151518751,"t":1707994800}
+{"o":2706.9842965366,"h":2721.4006712891,"l":2686.1282193821,"c":2705.6172177426,"v":255186.9974055581,"t":1707998400}
+{"o":2705.6172177426,"h":2713.4006323111,"l":2688.7541091962,"c":2706.6295958922,"v":227396.1955698806,"t":1708002000}
+{"o":2706.6295958922,"h":2734.1334343791,"l":2695.0557375694,"c":2724.8541529221,"v":302676.2532441386,"t":1708005600}
+{"o":2724.8541529221,"h":2731.0439866759,"l":2638.0271603836,"c":2658.8568530402,"v":598986.4644903581,"t":1708009200}
+{"o":2658.8568530402,"h":2682.3281554616,"l":2633.1001035276,"c":2662.2826556231,"v":447127.5751151008,"t":1708012800}
+{"o":2662.2826556231,"h":2668.5786540983,"l":2641.3387404296,"c":2642.9296258829,"v":862811.2966784284,"t":1708016400}
+{"o":2642.9296258829,"h":2659.6943812212,"l":2637.8682628558,"c":2649.1178984309,"v":285601.2578031134,"t":1708020000}
+{"o":2649.1178984309,"h":2667.9766838496,"l":2639.6200580845,"c":2660.3172102886,"v":294026.2312234592,"t":1708023600}
+{"o":2660.3172102886,"h":2668.2770176452,"l":2636.9828704334,"c":2638.9513507699,"v":265726.2965383358,"t":1708027200}
+{"o":2638.9513507699,"h":2653.2435440199,"l":2608.5077327666,"c":2612.9896126615,"v":332701.5345909963,"t":1708030800}
+{"o":2612.9896126615,"h":2637.1710235486,"l":2602.1236396241,"c":2613.0390669581,"v":340085.3072014087,"t":1708034400}
+{"o":2613.0390669581,"h":2652.4718557539,"l":2609.039573368,"c":2648.4590436658,"v":216951.4305484102,"t":1708038000}
+{"o":2648.4590436658,"h":2652.7283820675,"l":2618.8446304464,"c":2642.9798439142,"v":251066.1509493861,"t":1708041600}
+{"o":2642.9798439142,"h":2648.88080024,"l":2624.3499689482,"c":2646.5114974455,"v":226426.5366587288,"t":1708045200}
+{"o":2646.5114974455,"h":2662.3675827009,"l":2636.086264628,"c":2660.1138748933,"v":196570.3252256716,"t":1708048800}
+{"o":2660.1138748933,"h":2665.3290106528,"l":2646.5080092307,"c":2656.2383408333,"v":167565.753201657,"t":1708052400}
+{"o":2656.2383408333,"h":2658.8024605879,"l":2638.9118238144,"c":2642.3623340219,"v":160103.8068747465,"t":1708056000}
+{"o":2642.3623340219,"h":2644.1231179106,"l":2632.9845803878,"c":2637.5230682867,"v":150720.5099680359,"t":1708059600}
+{"o":2637.5230682867,"h":2643.8396583584,"l":2621.2747157158,"c":2624.7768179637,"v":169580.7762955524,"t":1708063200}
+{"o":2624.7768179637,"h":2629.3199786384,"l":2597.8088513141,"c":2599.3748279098,"v":381416.082544613,"t":1708066800}
+{"o":2599.3748279098,"h":2614.3890124709,"l":2585.8248272745,"c":2591.16635225,"v":276403.74411436,"t":1708070400}
+{"o":2591.16635225,"h":2600.067512436,"l":2567.6789371996,"c":2593.9561603547,"v":254131.3224905118,"t":1708074000}
+{"o":2593.9561603547,"h":2622.2355048127,"l":2584.6943237883,"c":2620.2647465099,"v":191763.8762497411,"t":1708077600}
+{"o":2620.2647465099,"h":2626.724953752,"l":2608.8008246609,"c":2614.2354403031,"v":143955.1326448648,"t":1708081200}
+{"o":2614.2354403031,"h":2638.876296156,"l":2604.860386731,"c":2635.8098502582,"v":170830.9101970075,"t":1708084800}
+{"o":2635.8098502582,"h":2637.4210266529,"l":2605.3738082838,"c":2618.6165904499,"v":258668.7498670271,"t":1708088400}
+{"o":2618.6165904499,"h":2623.217336974,"l":2545.7881853311,"c":2559.1326297545,"v":446511.4900138643,"t":1708092000}
+{"o":2559.1326297545,"h":2559.3509604583,"l":2518.7776519985,"c":2557.1093951586,"v":461656.2953059889,"t":1708095600}
+{"o":2557.1093951586,"h":2573.9924040141,"l":2538.5342162024,"c":2548.5217723781,"v":308427.527545493,"t":1708099200}
+{"o":2548.5217723781,"h":2551.8897032896,"l":2535.1384561593,"c":2539.7565581464,"v":284730.7190338145,"t":1708102800}
+{"o":2539.7565581464,"h":2550.828036328,"l":2521.4261425145,"c":2546.9226941279,"v":320780.9864307086,"t":1708106400}
+{"o":2546.9226941279,"h":2557.9619267237,"l":2526.8235921708,"c":2534.3015316674,"v":228970.777492157,"t":1708110000}
+{"o":2534.3015316674,"h":2552.8724847406,"l":2527.6419857949,"c":2552.8623465093,"v":223001.1841443331,"t":1708113600}
+{"o":2552.8623465093,"h":2560.6711990765,"l":2539.4220006118,"c":2554.3860435797,"v":210471.7642959941,"t":1708117200}
+{"o":2554.3860435797,"h":2560.5875974865,"l":2544.4823085488,"c":2558.8915641269,"v":164986.6715009354,"t":1708120800}
+{"o":2558.8915641269,"h":2581.989931382,"l":2556.2636143873,"c":2573.6841450476,"v":250163.7250313257,"t":1708124400}
+{"o":2573.6841450476,"h":2590.3325122899,"l":2568.2071144215,"c":2578.3201553045,"v":170000.732381908,"t":1708128000}
+{"o":2578.3201553045,"h":2584.2063989583,"l":2547.83013213,"c":2559.715852195,"v":171597.5676386596,"t":1708131600}
+{"o":2559.715852195,"h":2564.4208194738,"l":2547.7115425344,"c":2558.7808340857,"v":196144.0561264298,"t":1708135200}
+{"o":2558.7808340857,"h":2567.7693012166,"l":2545.0682155357,"c":2561.9741186399,"v":135244.3242356524,"t":1708138800}
+{"o":2561.9741186399,"h":2563.9376341588,"l":2548.3793575582,"c":2549.8579255965,"v":136440.8429022341,"t":1708142400}
+{"o":2549.8579255965,"h":2552.6380772617,"l":2533.4786810984,"c":2552.3481798619,"v":175147.8617186646,"t":1708146000}
+{"o":2552.3481798619,"h":2560.3791075507,"l":2549.2264747157,"c":2555.294349753,"v":137164.7475535009,"t":1708149600}
+{"o":2555.294349753,"h":2574.2123163061,"l":2553.4276303852,"c":2571.8360319136,"v":126329.5395213119,"t":1708153200}
+{"o":2571.8360319136,"h":2583.1509382927,"l":2544.2645846255,"c":2549.3969271808,"v":185190.6032069376,"t":1708156800}
+{"o":2549.3969271808,"h":2553.7653836603,"l":2530.8751930322,"c":2534.9540086547,"v":157115.6090817016,"t":1708160400}
+{"o":2534.9540086547,"h":2547.8183385233,"l":2527.3949821962,"c":2547.1041536618,"v":171240.5319594568,"t":1708164000}
+{"o":2547.1041536618,"h":2558.3366015792,"l":2544.7087109664,"c":2550.5552190257,"v":133149.5327928575,"t":1708167600}
+{"o":2550.5552190257,"h":2553.919109108,"l":2540.9275119852,"c":2541.5677283414,"v":133927.0736131129,"t":1708171200}
+{"o":2541.5677283414,"h":2541.5832509628,"l":2489.1177082158,"c":2493.1141985571,"v":367035.608479324,"t":1708174800}
+{"o":2493.1141985571,"h":2500.5650349777,"l":2464.3890868561,"c":2493.9380749096,"v":415677.4881087266,"t":1708178400}
+{"o":2493.9380749096,"h":2508.3877074633,"l":2480.1572980939,"c":2500.1439539899,"v":240417.6995176751,"t":1708182000}
+{"o":2500.1439539899,"h":2503.2857849852,"l":2482.7752416937,"c":2494.5560794283,"v":176627.2656305812,"t":1708185600}
+{"o":2494.5560794283,"h":2514.20240981,"l":2493.5272484394,"c":2510.7633948019,"v":243692.6552297321,"t":1708189200}
+{"o":2510.7633948019,"h":2511.6968925014,"l":2500.9297343438,"c":2506.0435943164,"v":151537.4403072387,"t":1708192800}
+{"o":2506.0435943164,"h":2519.1303234679,"l":2501.6343369632,"c":2517.9766895468,"v":158696.6896180239,"t":1708196400}
+{"o":2517.9766895468,"h":2529.4331508048,"l":2512.6035281544,"c":2526.9381464397,"v":161629.6163824727,"t":1708200000}
+{"o":2526.9381464397,"h":2556.1424874028,"l":2518.5566341751,"c":2547.6959793431,"v":201429.9604937776,"t":1708203600}
+{"o":2547.6959793431,"h":2555.6706878797,"l":2543.0343631338,"c":2547.0510995754,"v":164081.6797637751,"t":1708207200}
+{"o":2547.0510995754,"h":2548.1937397474,"l":2537.1473283791,"c":2539.2079039793,"v":123503.2750198547,"t":1708210800}
+{"o":2539.2079039793,"h":2558.0248378675,"l":2533.7587010604,"c":2545.1366717842,"v":293320.0886355736,"t":1708214400}
+{"o":2545.1366717842,"h":2555.9904627564,"l":2519.7476063382,"c":2524.8643399638,"v":161382.287654429,"t":1708218000}
+{"o":2524.8643399638,"h":2531.0297140298,"l":2506.8012389588,"c":2511.3182777534,"v":194477.3044700121,"t":1708221600}
+{"o":2511.3182777534,"h":2528.8499784737,"l":2509.258390026,"c":2527.1350224994,"v":151267.5434976493,"t":1708225200}
+{"o":2527.1350224994,"h":2544.8809424988,"l":2526.5486425377,"c":2540.9029835252,"v":165183.7765407788,"t":1708228800}
+{"o":2540.9029835252,"h":2556.600767383,"l":2539.4359379308,"c":2552.7424767601,"v":147827.3825671864,"t":1708232400}
+{"o":2552.7424767601,"h":2554.7999435794,"l":2520.5985609681,"c":2531.3106541062,"v":150543.5227081439,"t":1708236000}
+{"o":2531.3106541062,"h":2555.3699470587,"l":2525.5228956186,"c":2546.4292986358,"v":153689.8421622009,"t":1708239600}
+{"o":2546.4292986358,"h":2550.7828921069,"l":2537.7415096171,"c":2548.5142515891,"v":117049.0765955838,"t":1708243200}
+{"o":2548.5142515891,"h":2586.4638507167,"l":2547.7510981974,"c":2584.9007111066,"v":194197.6329224814,"t":1708246800}
+{"o":2584.9007111066,"h":2636.2029233017,"l":2583.8861658162,"c":2598.4052927788,"v":331539.6513790801,"t":1708250400}
+{"o":2598.4052927788,"h":2615.3997777615,"l":2589.3704407274,"c":2606.74612615,"v":147969.2385363639,"t":1708254000}
+{"o":2606.74612615,"h":2613.0154646857,"l":2580.6356632616,"c":2583.2662648452,"v":168307.6986711358,"t":1708257600}
+{"o":2583.2662648452,"h":2597.1107984722,"l":2582.6593307577,"c":2593.1094989728,"v":168380.3621890369,"t":1708261200}
+{"o":2593.1094989728,"h":2622.0392567454,"l":2593.0647535401,"c":2613.8878491604,"v":210257.9258673961,"t":1708264800}
+{"o":2613.8878491604,"h":2620.2459973482,"l":2606.4819943763,"c":2618.2759237415,"v":216325.0010709511,"t":1708268400}
+{"o":2618.2759237415,"h":2638.6072069368,"l":2604.3262802347,"c":2626.1266258995,"v":288967.9157858267,"t":1708272000}
+{"o":2626.1266258995,"h":2659.3054941496,"l":2625.7625463423,"c":2640.8503250033,"v":320187.9865119433,"t":1708275600}
+{"o":2640.8503250033,"h":2648.6649022306,"l":2626.1132293971,"c":2645.1346133676,"v":213393.3383472781,"t":1708279200}
+{"o":2645.1346133676,"h":2648.0805501232,"l":2623.1281641711,"c":2628.8299300682,"v":209193.8394885375,"t":1708282800}
+{"o":2628.8299300682,"h":2638.5513528673,"l":2608.716026213,"c":2621.3465631554,"v":205060.9574170759,"t":1708286400}
+{"o":2621.3465631554,"h":2643.3835220479,"l":2620.7307340386,"c":2634.7387936674,"v":186563.8035661403,"t":1708290000}
+{"o":2634.7387936674,"h":2648.421928438,"l":2619.1122148826,"c":2629.2841222385,"v":248196.2607729377,"t":1708293600}
+{"o":2629.2841222385,"h":2638.2097756229,"l":2611.270152432,"c":2616.5652537561,"v":201931.7198449668,"t":1708297200}
+{"o":2616.5652537561,"h":2631.5309646586,"l":2612.0575594534,"c":2619.0396930577,"v":223960.7980698711,"t":1708300800}
+{"o":2619.0396930577,"h":2619.5574122243,"l":2604.0392086228,"c":2615.8276686404,"v":242280.7002390974,"t":1708304400}
+{"o":2615.8276686404,"h":2620.8804049519,"l":2600.6338691131,"c":2612.9144070514,"v":215877.5034252408,"t":1708308000}
+{"o":2612.9144070514,"h":2615.6677255417,"l":2592.8823142959,"c":2603.2860871131,"v":194978.1766094565,"t":1708311600}
+{"o":2603.2860871131,"h":2615.7908723851,"l":2596.4382485351,"c":2610.2058204426,"v":178190.2472534077,"t":1708315200}
+{"o":2610.2058204426,"h":2611.1750543639,"l":2591.4187226681,"c":2606.0834104532,"v":176258.0898237225,"t":1708318800}
+{"o":2606.0834104532,"h":2635.0864645565,"l":2604.5880594479,"c":2620.9738654766,"v":249521.2755886441,"t":1708322400}
+{"o":2620.9738654766,"h":2648.6772860197,"l":2616.3166472386,"c":2640.1153711066,"v":170674.8955464405,"t":1708326000}
+{"o":2640.1153711066,"h":2642.4890423934,"l":2601.8309709899,"c":2604.0668766957,"v":220655.1736421426,"t":1708329600}
+{"o":2604.0668766957,"h":2621.6662645811,"l":2603.8108044422,"c":2607.3251121395,"v":165954.6499409663,"t":1708333200}
+{"o":2607.3251121395,"h":2615.6287697547,"l":2585.3570027651,"c":2609.4278879361,"v":204789.0967743145,"t":1708336800}
+{"o":2609.4278879361,"h":2632.5609917782,"l":2607.8951341864,"c":2627.2554676474,"v":164244.5316866687,"t":1708340400}
+{"o":2627.2554676474,"h":2628.6559773034,"l":2608.1537194815,"c":2608.5408787018,"v":181564.5542062366,"t":1708344000}
+{"o":2608.5408787018,"h":2673.8776128516,"l":2605.2619891362,"c":2634.2164378402,"v":458373.2464516456,"t":1708347600}
+{"o":2634.2164378402,"h":2641.5428201829,"l":2616.5907002466,"c":2638.6429441192,"v":291691.3765924367,"t":1708351200}
+{"o":2638.6429441192,"h":2677.7352519476,"l":2635.8251738515,"c":2650.2621735681,"v":346897.9011129418,"t":1708354800}
+{"o":2650.2621735681,"h":2660.701754313,"l":2619.2498599803,"c":2626.0880952104,"v":293314.9629987158,"t":1708358400}
+{"o":2626.0880952104,"h":2648.8362373107,"l":2619.0737626053,"c":2622.5009279903,"v":287529.2026484085,"t":1708362000}
+{"o":2622.5009279903,"h":2628.0917051277,"l":2607.9909593523,"c":2610.181330055,"v":193671.3938799533,"t":1708365600}
+{"o":2610.181330055,"h":2617.2314463081,"l":2599.0305111906,"c":2609.4328307574,"v":170331.8872321271,"t":1708369200}
+{"o":2609.4328307574,"h":2621.4568295535,"l":2601.0952555778,"c":2613.0632148641,"v":181240.7760976932,"t":1708372800}
+{"o":2613.0632148641,"h":2630.8710405357,"l":2611.1057505366,"c":2628.9105869261,"v":177674.4748602793,"t":1708376400}
+{"o":2628.9105869261,"h":2634.6754237373,"l":2608.0804289209,"c":2612.9108799667,"v":210624.304938192,"t":1708380000}
+{"o":2612.9108799667,"h":2617.536316251,"l":2590.3048639559,"c":2600.2313931198,"v":167795.877742441,"t":1708383600}
+{"o":2600.2313931198,"h":2613.6644010148,"l":2579.7867343645,"c":2581.2239695853,"v":250920.6020717403,"t":1708387200}
+{"o":2581.2239695853,"h":2589.2970649317,"l":2544.7168878338,"c":2558.406824449,"v":319804.69927128,"t":1708390800}
+{"o":2558.406824449,"h":2572.7840772256,"l":2554.9513204674,"c":2569.3748288766,"v":179820.5531462808,"t":1708394400}
+{"o":2569.3748288766,"h":2573.0434676005,"l":2551.2316018931,"c":2552.4850011831,"v":254611.5079290002,"t":1708398000}
+{"o":2552.4850011831,"h":2573.3912448247,"l":2542.1377096952,"c":2572.9201010257,"v":170821.7942681311,"t":1708401600}
+{"o":2572.9201010257,"h":2583.4988829477,"l":2570.3930347578,"c":2581.7579720137,"v":146538.9874992307,"t":1708405200}
+{"o":2581.7579720137,"h":2588.0395761795,"l":2575.2809316888,"c":2582.2059838859,"v":159428.7856782772,"t":1708408800}
+{"o":2582.2059838859,"h":2583.307470362,"l":2545.6370244308,"c":2550.1370580408,"v":192451.0543695457,"t":1708412400}
+{"o":2550.1370580408,"h":2553.5724726385,"l":2504.3918796477,"c":2547.0472367434,"v":192131.6705741267,"t":1708416000}
+{"o":2547.0472367434,"h":2551.4326901647,"l":2516.8040676147,"c":2540.8249435186,"v":216401.9566658125,"t":1708419600}
+{"o":2540.8249435186,"h":2565.1618179574,"l":2538.008309423,"c":2563.9420501457,"v":159664.0744007459,"t":1708423200}
+{"o":2563.9420501457,"h":2581.8448585979,"l":2556.2761580134,"c":2573.0621757986,"v":175634.7989293399,"t":1708426800}
+{"o":2573.0621757986,"h":2580.4675712259,"l":2543.0498232562,"c":2543.6431328916,"v":193650.1977959603,"t":1708430400}
+{"o":2543.6431328916,"h":2580.6960306094,"l":2537.5831761014,"c":2578.0324404961,"v":302425.7868095743,"t":1708434000}
+{"o":2578.0324404961,"h":2579.8299842972,"l":2479.9567702629,"c":2511.5520064046,"v":642691.935273968,"t":1708437600}
+{"o":2511.5520064046,"h":2513.8939734853,"l":2438.8212886764,"c":2483.9513678242,"v":668910.1595912236,"t":1708441200}
+{"o":2483.9513678242,"h":2508.0029754485,"l":2464.224070947,"c":2470.2928660722,"v":375363.2193373805,"t":1708444800}
+{"o":2470.2928660722,"h":2476.5827868188,"l":2443.8725414026,"c":2458.4907073011,"v":379440.4581225974,"t":1708448400}
+{"o":2458.4907073011,"h":2486.1049927726,"l":2451.4126294889,"c":2476.3489973849,"v":237991.5655697228,"t":1708452000}
+{"o":2476.3489973849,"h":2502.4936010473,"l":2468.1527851158,"c":2501.6380295042,"v":256192.8427332013,"t":1708455600}
+{"o":2501.6380295042,"h":2507.7714598619,"l":2487.6588613071,"c":2507.1815348475,"v":230701.4642415063,"t":1708459200}
+{"o":2507.1815348475,"h":2514.0486198429,"l":2498.462111663,"c":2505.0053137425,"v":180138.4187370546,"t":1708462800}
+{"o":2505.0053137425,"h":2542.1319963156,"l":2504.4988209464,"c":2537.764165073,"v":228197.2395782611,"t":1708466400}
+{"o":2537.764165073,"h":2557.0521837742,"l":2524.3989042089,"c":2525.1583601677,"v":195930.2986183431,"t":1708470000}
+{"o":2525.1583601677,"h":2527.0352747271,"l":2499.4567627325,"c":2504.4868210663,"v":168491.0704675903,"t":1708473600}
+{"o":2504.4868210663,"h":2523.3909177546,"l":2494.0210569448,"c":2497.0111356873,"v":235324.4672670471,"t":1708477200}
+{"o":2497.0111356873,"h":2501.7511071333,"l":2480.8689593574,"c":2488.3987211414,"v":217554.309591673,"t":1708480800}
+{"o":2488.3987211414,"h":2498.82985861,"l":2482.4971951591,"c":2485.2142811768,"v":171445.9760253383,"t":1708484400}
+{"o":2485.2142811768,"h":2494.6859879004,"l":2473.5025792608,"c":2479.6246481642,"v":145118.9399135033,"t":1708488000}
+{"o":2479.6246481642,"h":2492.9231248965,"l":2473.8338183854,"c":2480.0181154483,"v":131375.5215944763,"t":1708491600}
+{"o":2480.0181154483,"h":2491.0994476172,"l":2454.9817948613,"c":2464.7412258355,"v":203750.5748010629,"t":1708495200}
+{"o":2464.7412258355,"h":2465.04424782,"l":2435.1752713232,"c":2443.9950501126,"v":227287.8638199923,"t":1708498800}
+{"o":2443.9950501126,"h":2461.2058182515,"l":2440.1752829589,"c":2450.7186142011,"v":212539.7538874119,"t":1708502400}
+{"o":2450.7186142011,"h":2453.1068798542,"l":2396.7259463223,"c":2403.1612432206,"v":317657.1353462069,"t":1708506000}
+{"o":2403.1612432206,"h":2420.207423555,"l":2385.957638026,"c":2412.5501232254,"v":292266.4298395853,"t":1708509600}
+{"o":2412.5501232254,"h":2421.4535627463,"l":2385.0184751911,"c":2394.7930125384,"v":199855.6467068885,"t":1708513200}
+{"o":2394.7930125384,"h":2423.457524753,"l":2373.9554841186,"c":2417.4163617616,"v":340504.7660286364,"t":1708516800}
+{"o":2417.4163617616,"h":2432.06352379,"l":2393.1860553306,"c":2405.0335966932,"v":249735.2208644535,"t":1708520400}
+{"o":2405.0335966932,"h":2406.3131351107,"l":2355.2472390921,"c":2373.3168433844,"v":397675.7447628126,"t":1708524000}
+{"o":2373.3168433844,"h":2423.8938989156,"l":2364.9304282227,"c":2420.287813539,"v":325673.0159343675,"t":1708527600}
+{"o":2420.287813539,"h":2435.7869257534,"l":2399.7545615442,"c":2423.5566886854,"v":292988.4867585582,"t":1708531200}
+{"o":2423.5566886854,"h":2429.1522498254,"l":2377.3239835326,"c":2379.1073966553,"v":302394.6521143846,"t":1708534800}
+{"o":2379.1073966553,"h":2380.7335784419,"l":2329.9167011744,"c":2357.2462097152,"v":394202.6055655577,"t":1708538400}
+{"o":2357.2462097152,"h":2380.0586377137,"l":2347.8438930627,"c":2378.0338756341,"v":237264.3700265645,"t":1708542000}
+{"o":2378.0338756341,"h":2381.7677374156,"l":2363.7128192123,"c":2368.570231528,"v":183676.1981451185,"t":1708545600}
+{"o":2368.570231528,"h":2439.6134010018,"l":2364.8046571459,"c":2438.8060877403,"v":390502.4118727301,"t":1708549200}
+{"o":2438.8060877403,"h":2453.5400723064,"l":2426.2377994567,"c":2438.0003513197,"v":314710.2873918093,"t":1708552800}
+{"o":2438.0003513197,"h":2464.0057663224,"l":2430.4631523876,"c":2449.395582712,"v":268641.612739049,"t":1708556400}
+{"o":2449.395582712,"h":2449.575318898,"l":2417.7911074918,"c":2419.5153559979,"v":232562.0438786077,"t":1708560000}
+{"o":2419.5153559979,"h":2426.9996787702,"l":2379.1915412735,"c":2382.8884286855,"v":220995.9621307349,"t":1708563600}
+{"o":2382.8884286855,"h":2406.9675799161,"l":2379.4257161358,"c":2396.0528608942,"v":226800.9357276424,"t":1708567200}
+{"o":2396.0528608942,"h":2420.925103387,"l":2389.9247080278,"c":2413.7752929558,"v":199393.8087479315,"t":1708570800}
+{"o":2413.7752929558,"h":2424.1252477893,"l":2405.9212607849,"c":2408.9477558021,"v":174316.3170985498,"t":1708574400}
+{"o":2408.9477558021,"h":2427.4437218601,"l":2406.2490090178,"c":2418.7092087438,"v":169433.0716046982,"t":1708578000}
+{"o":2418.7092087438,"h":2456.3075230532,"l":2416.864626179,"c":2442.9734617662,"v":188381.9879959364,"t":1708581600}
+{"o":2442.9734617662,"h":2450.4961935097,"l":2420.0509983234,"c":2448.3946960491,"v":252635.2824481511,"t":1708585200}
+{"o":2448.3946960491,"h":2471.5528382047,"l":2443.1177577037,"c":2463.9028003995,"v":227881.6985656189,"t":1708588800}
+{"o":2463.9028003995,"h":2492.5511415859,"l":2458.4374003653,"c":2486.4761420939,"v":229423.790412674,"t":1708592400}
+{"o":2486.4761420939,"h":2495.3799231068,"l":2460.935121233,"c":2476.3937750074,"v":217345.2919398454,"t":1708596000}
+{"o":2476.3937750074,"h":2478.4722360037,"l":2455.3281665266,"c":2466.3239040223,"v":189025.5237680524,"t":1708599600}
+{"o":2466.3239040223,"h":2473.7462583202,"l":2440.931487268,"c":2449.221529172,"v":186344.6397995031,"t":1708603200}
+{"o":2449.221529172,"h":2451.3621921648,"l":2403.7768859939,"c":2420.3925369371,"v":272976.6689789442,"t":1708606800}
+{"o":2420.3925369371,"h":2441.2087748404,"l":2414.8515605267,"c":2438.3831973021,"v":241251.2576404808,"t":1708610400}
+{"o":2438.3831973021,"h":2467.5319534657,"l":2431.7401664775,"c":2455.5817082054,"v":256656.6997916426,"t":1708614000}
+{"o":2455.5817082054,"h":2457.0015449478,"l":2415.7945606974,"c":2423.9745898495,"v":243815.6967719893,"t":1708617600}
+{"o":2423.9745898495,"h":2437.7004293373,"l":2422.3491047425,"c":2428.0817400651,"v":217330.779742241,"t":1708621200}
+{"o":2428.0817400651,"h":2445.47227939,"l":2414.9651061562,"c":2439.8786364392,"v":204179.0067484131,"t":1708624800}
+{"o":2439.8786364392,"h":2440.3850800507,"l":2407.8163237312,"c":2412.8765454377,"v":203644.7887044636,"t":1708628400}
+{"o":2412.8765454377,"h":2452.9927370353,"l":2409.8643419492,"c":2451.245034389,"v":331687.940925605,"t":1708632000}
+{"o":2451.245034389,"h":2451.7638207081,"l":2406.0847688712,"c":2414.1201018638,"v":219765.0169952878,"t":1708635600}
+{"o":2414.1201018638,"h":2424.1797663471,"l":2384.603272303,"c":2399.7248854821,"v":224027.2422018646,"t":1708639200}
+{"o":2399.7248854821,"h":2402.8331441615,"l":2365.5628522372,"c":2369.7588846263,"v":203855.9287801867,"t":1708642800}
+{"o":2369.7588846263,"h":2389.6109729417,"l":2367.7134035145,"c":2389.070314647,"v":202825.2877872706,"t":1708646400}
+{"o":2389.070314647,"h":2395.6528998016,"l":2375.9275635727,"c":2377.2122255302,"v":198759.6832459314,"t":1708650000}
+{"o":2377.2122255302,"h":2393.2357821692,"l":2357.8323022404,"c":2363.5204455258,"v":238846.5454968448,"t":1708653600}
+{"o":2363.5204455258,"h":2372.4741993058,"l":2353.1814430691,"c":2372.0280461757,"v":250088.9486259188,"t":1708657200}
+{"o":2372.0280461757,"h":2386.4815821397,"l":2362.295071154,"c":2385.3001045153,"v":191268.6790447475,"t":1708660800}
+{"o":2385.3001045153,"h":2392.1603985703,"l":2377.4428437621,"c":2388.8600795527,"v":144951.2095638016,"t":1708664400}
+{"o":2388.8600795527,"h":2403.0127737077,"l":2387.1038891709,"c":2398.3192040539,"v":139968.377676365,"t":1708668000}
+{"o":2398.3192040539,"h":2401.2218910358,"l":2368.1130322949,"c":2376.1285585799,"v":161024.3879580312,"t":1708671600}
+{"o":2376.1285585799,"h":2394.9223115281,"l":2359.4857994401,"c":2371.189472419,"v":218190.6648335176,"t":1708675200}
+{"o":2371.189472419,"h":2385.9955400388,"l":2363.2657055527,"c":2385.2489654915,"v":210730.5932349964,"t":1708678800}
+{"o":2385.2489654915,"h":2392.6192125029,"l":2376.3878438261,"c":2391.0033649254,"v":153871.9923522074,"t":1708682400}
+{"o":2391.0033649254,"h":2400.7504733434,"l":2386.2940183096,"c":2392.523115527,"v":142783.243704633,"t":1708686000}
+{"o":2392.523115527,"h":2393.6366016997,"l":2356.7990585486,"c":2358.6384358174,"v":199449.3386663441,"t":1708689600}
+{"o":2358.6384358174,"h":2382.4662549577,"l":2354.8077725501,"c":2380.7380582975,"v":256748.1957107527,"t":1708693200}
+{"o":2380.7380582975,"h":2397.7711678858,"l":2359.1843214982,"c":2383.6590541553,"v":407192.834728901,"t":1708696800}
+{"o":2383.6590541553,"h":2383.759291654,"l":2334.0263626708,"c":2338.7231376015,"v":528281.3461818647,"t":1708700400}
+{"o":2338.7231376015,"h":2347.2096356263,"l":2301.4880803865,"c":2340.5068321255,"v":539884.4124676911,"t":1708704000}
+{"o":2340.5068321255,"h":2367.5942634617,"l":2337.7361800106,"c":2367.0815240237,"v":230006.6536637312,"t":1708707600}
+{"o":2367.0815240237,"h":2367.4758512042,"l":2348.9659952084,"c":2363.1866871198,"v":189983.4451809138,"t":1708711200}
+{"o":2363.1866871198,"h":2369.6942222074,"l":2353.394324854,"c":2362.8870108484,"v":190218.9414520643,"t":1708714800}
+{"o":2362.8870108484,"h":2370.8936541226,"l":2352.4673971603,"c":2366.0046553484,"v":182175.0682738464,"t":1708718400}
+{"o":2366.0046553484,"h":2370.0837571718,"l":2351.8144919522,"c":2355.5907836084,"v":196088.0403262976,"t":1708722000}
+{"o":2355.5907836084,"h":2361.5736868772,"l":2324.7706467765,"c":2326.7766300333,"v":301423.7754402267,"t":1708725600}
+{"o":2326.7766300333,"h":2336.5638893245,"l":2303.8832482012,"c":2327.3765536031,"v":293431.9252752727,"t":1708729200}
+{"o":2327.3765536031,"h":2349.0454622385,"l":2316.8408721856,"c":2343.7449280535,"v":272089.9036488202,"t":1708732800}
+{"o":2343.7449280535,"h":2344.205100557,"l":2295.4802053832,"c":2301.0458500692,"v":351472.5390198523,"t":1708736400}
+{"o":2301.0458500692,"h":2327.5148414932,"l":2296.0886611522,"c":2323.0961961353,"v":215272.8151774952,"t":1708740000}
+{"o":2323.0961961353,"h":2340.7202585394,"l":2317.0679595024,"c":2335.6888958042,"v":140750.842913151,"t":1708743600}
+{"o":2335.6888958042,"h":2360.3822270681,"l":2334.4195544407,"c":2356.1477172502,"v":149250.1265489711,"t":1708747200}
+{"o":2356.1477172502,"h":2363.1554785896,"l":2345.3623932993,"c":2360.6406290999,"v":142690.1458984731,"t":1708750800}
+{"o":2360.6406290999,"h":2366.8175925182,"l":2353.7518866332,"c":2362.3830224242,"v":182266.7347136299,"t":1708754400}
+{"o":2362.3830224242,"h":2383.4376937477,"l":2357.2244900262,"c":2382.171930122,"v":172573.6166081406,"t":1708758000}
+{"o":2382.171930122,"h":2387.2011600306,"l":2366.7899762317,"c":2369.6073459312,"v":157882.0109942938,"t":1708761600}
+{"o":2369.6073459312,"h":2394.3994313908,"l":2366.5621568312,"c":2388.4842611536,"v":175281.0333490815,"t":1708765200}
+{"o":2388.4842611536,"h":2395.7642037175,"l":2379.4971345931,"c":2383.5260571247,"v":130260.6377824274,"t":1708768800}
+{"o":2383.5260571247,"h":2387.4579861954,"l":2374.1691844952,"c":2380.5131116516,"v":126408.8891989685,"t":1708772400}
+{"o":2380.5131116516,"h":2390.2687561175,"l":2370.813069854,"c":2383.6236585177,"v":150064.9808681838,"t":1708776000}
+{"o":2383.6236585177,"h":2390.8907114589,"l":2378.1690476034,"c":2384.214512123,"v":166932.7653812084,"t":1708779600}
+{"o":2384.214512123,"h":2387.0728173231,"l":2372.5108077184,"c":2381.1638262865,"v":155607.0024364399,"t":1708783200}
+{"o":2381.1638262865,"h":2388.2063366219,"l":2375.8872903377,"c":2376.5252735731,"v":187531.4657228388,"t":1708786800}
+{"o":2376.5252735731,"h":2393.757006426,"l":2375.5285094749,"c":2389.8758560184,"v":179847.4049954723,"t":1708790400}
+{"o":2389.8758560184,"h":2420.4625016988,"l":2387.647645483,"c":2411.6336062257,"v":254847.7664798708,"t":1708794000}
+{"o":2411.6336062257,"h":2421.559889435,"l":2404.7642693803,"c":2409.1325348349,"v":227020.4850085249,"t":1708797600}
+{"o":2409.1325348349,"h":2427.7044568801,"l":2406.4731264279,"c":2425.7107710067,"v":167508.6196572195,"t":1708801200}
+{"o":2425.7107710067,"h":2434.4619172824,"l":2417.6768756117,"c":2425.7355990532,"v":214435.9628527244,"t":1708804800}
+{"o":2425.7355990532,"h":2437.4148475564,"l":2419.4449878813,"c":2434.887120474,"v":210163.5954870967,"t":1708808400}
+{"o":2434.887120474,"h":2442.3545855977,"l":2424.0372448406,"c":2427.1983732213,"v":170855.9727602348,"t":1708812000}
+{"o":2427.1983732213,"h":2433.5167349913,"l":2421.6419611845,"c":2425.1226215684,"v":220098.8003921502,"t":1708815600}
+{"o":2425.1226215684,"h":2426.9055574356,"l":2410.4963762012,"c":2417.7060821307,"v":157834.7419675255,"t":1708819200}
+{"o":2417.7060821307,"h":2424.1117052488,"l":2406.2905939317,"c":2418.4512023481,"v":160636.9272320669,"t":1708822800}
+{"o":2418.4512023481,"h":2434.9900057864,"l":2402.709465643,"c":2408.4479691937,"v":220726.0647159237,"t":1708826400}
+{"o":2408.4479691937,"h":2411.3570675753,"l":2382.6119408956,"c":2409.7121782479,"v":174590.1087794315,"t":1708830000}
+{"o":2409.7121782479,"h":2411.2263128268,"l":2396.3974158997,"c":2405.710957797,"v":155317.8073994479,"t":1708833600}
+{"o":2405.710957797,"h":2411.7959738107,"l":2395.4715494802,"c":2408.519168624,"v":112473.9407244328,"t":1708837200}
+{"o":2408.519168624,"h":2417.2952157087,"l":2401.0685215683,"c":2405.5483761034,"v":139894.4237778158,"t":1708840800}
+{"o":2405.5483761034,"h":2408.8485741208,"l":2394.7215733316,"c":2401.3188190154,"v":132292.6826329316,"t":1708844400}
+{"o":2401.3188190154,"h":2403.1801779243,"l":2386.8620812954,"c":2388.4677080307,"v":157348.2448510217,"t":1708848000}
+{"o":2388.4677080307,"h":2394.5022484154,"l":2382.2010966171,"c":2387.5788916931,"v":116112.9885826925,"t":1708851600}
+{"o":2387.5788916931,"h":2391.4117420475,"l":2379.0156806349,"c":2387.2947640633,"v":112294.4648138743,"t":1708855200}
+{"o":2387.2947640633,"h":2398.5453224985,"l":2382.2017475619,"c":2395.9911233616,"v":116085.2562373642,"t":1708858800}
+{"o":2395.9911233616,"h":2402.8929744595,"l":2383.9509495784,"c":2400.8079106891,"v":147222.8923073631,"t":1708862400}
+{"o":2400.8079106891,"h":2404.0225508626,"l":2388.4461608999,"c":2391.5956331737,"v":180397.3979655663,"t":1708866000}
+{"o":2391.5956331737,"h":2414.3681080431,"l":2389.4053292739,"c":2411.5555928379,"v":245786.323914668,"t":1708869600}
+{"o":2411.5555928379,"h":2419.0237788046,"l":2388.4342757015,"c":2395.8210983054,"v":213653.7527303075,"t":1708873200}
+{"o":2395.8210983054,"h":2406.1166526297,"l":2382.6464032769,"c":2392.9744490974,"v":232079.8369701794,"t":1708876800}
+{"o":2392.9744490974,"h":2410.5666291444,"l":2390.5211199678,"c":2409.3629771343,"v":217462.4860677387,"t":1708880400}
+{"o":2409.3629771343,"h":2410.8300021212,"l":2395.7806755258,"c":2404.0849038527,"v":177812.5444711848,"t":1708884000}
+{"o":2404.0849038527,"h":2416.9066178236,"l":2398.7985534224,"c":2409.6355999216,"v":197880.9073888867,"t":1708887600}
+{"o":2409.6355999216,"h":2433.6672636858,"l":2408.4457781317,"c":2415.3726159973,"v":309851.4177801767,"t":1708891200}
+{"o":2415.3726159973,"h":2421.0268464049,"l":2404.4714443617,"c":2411.2137075234,"v":224415.9168117672,"t":1708894800}
+{"o":2411.2137075234,"h":2422.7030835068,"l":2401.8699446414,"c":2412.9505246983,"v":250328.2939221835,"t":1708898400}
+{"o":2412.9505246983,"h":2416.2701129092,"l":2402.6333795531,"c":2411.815261054,"v":164997.24386685,"t":1708902000}
+{"o":2411.815261054,"h":2423.7672326395,"l":2403.5869702664,"c":2422.8923578076,"v":209257.2242076798,"t":1708905600}
+{"o":2422.8923578076,"h":2440.1728849807,"l":2393.0277190932,"c":2410.1074736547,"v":265944.1156825843,"t":1708909200}
+{"o":2410.1074736547,"h":2412.7796916315,"l":2390.2031846075,"c":2390.4978902173,"v":189190.510771946,"t":1708912800}
+{"o":2390.4978902173,"h":2411.8286410917,"l":2383.0861734654,"c":2411.1852573784,"v":208735.8292654832,"t":1708916400}
+{"o":2411.1852573784,"h":2415.6818938806,"l":2399.0544863961,"c":2404.5562327952,"v":185367.8642578195,"t":1708920000}
+{"o":2404.5562327952,"h":2425.7444779173,"l":2401.800025965,"c":2423.2812985193,"v":186434.5381801813,"t":1708923600}
+{"o":2423.2812985193,"h":2428.9262306654,"l":2417.6870677132,"c":2428.0976467186,"v":167664.9948760219,"t":1708927200}
+{"o":2428.0976467186,"h":2429.9467234882,"l":2404.4673279617,"c":2407.1796961444,"v":172409.8574366354,"t":1708930800}
+{"o":2407.1796961444,"h":2427.4493455821,"l":2404.8200415848,"c":2413.870675296,"v":178096.2068802742,"t":1708934400}
+{"o":2413.870675296,"h":2424.2585070628,"l":2361.7678043375,"c":2365.4736349986,"v":368836.1655823427,"t":1708938000}
+{"o":2365.4736349986,"h":2385.139024404,"l":2363.8610210678,"c":2373.2510564324,"v":217417.0467984704,"t":1708941600}
+{"o":2373.2510564324,"h":2375.135453082,"l":2345.0954984702,"c":2353.4891573992,"v":263996.2517445374,"t":1708945200}
+{"o":2353.4891573992,"h":2365.489250086,"l":2337.6502041339,"c":2363.0945912204,"v":266606.7399085468,"t":1708948800}
+{"o":2363.0945912204,"h":2380.5165845601,"l":2352.5837183624,"c":2367.0774350624,"v":313531.4465190204,"t":1708952400}
+{"o":2367.0774350624,"h":2414.249703279,"l":2365.8767720881,"c":2412.9799102495,"v":250096.4706465011,"t":1708956000}
+{"o":2412.9799102495,"h":2448.3834857472,"l":2403.6013973889,"c":2447.1571697231,"v":496788.6425370993,"t":1708959600}
+{"o":2447.1571697231,"h":2496.7875028422,"l":2437.6573508538,"c":2491.9874973125,"v":508099.5160042478,"t":1708963200}
+{"o":2491.9874973125,"h":2559.5320287565,"l":2490.1961237242,"c":2555.1848039469,"v":479151.0037926284,"t":1708966800}
+{"o":2555.1848039469,"h":2570.4472560826,"l":2536.2867796076,"c":2548.1180390671,"v":522776.2221273804,"t":1708970400}
+{"o":2548.1180390671,"h":2563.5790426964,"l":2527.073251084,"c":2558.5823810324,"v":440818.2982660409,"t":1708974000}
+{"o":2558.5823810324,"h":2574.7872249903,"l":2532.4040507776,"c":2545.84632159,"v":429282.1879470152,"t":1708977600}
+{"o":2545.84632159,"h":2547.2202127745,"l":2528.440307302,"c":2540.6421335901,"v":271315.7595466936,"t":1708981200}
+{"o":2540.6421335901,"h":2583.3935901693,"l":2537.9660525889,"c":2558.8954239168,"v":362157.7340358227,"t":1708984800}
+{"o":2558.8954239168,"h":2570.8187786786,"l":2551.3500171612,"c":2563.2245607533,"v":259223.1771760684,"t":1708988400}
+{"o":2563.2245607533,"h":2588.3362364884,"l":2546.0639495889,"c":2582.6672272687,"v":355004.7831364438,"t":1708992000}
+{"o":2582.6672272687,"h":2618.1309283754,"l":2578.0144022843,"c":2582.2116223476,"v":520320.330217295,"t":1708995600}
+{"o":2582.2116223476,"h":2609.5439356291,"l":2561.7650095394,"c":2593.2745286259,"v":698839.1945740271,"t":1708999200}
+{"o":2593.2745286259,"h":2615.0393788406,"l":2568.0867664838,"c":2569.5561727598,"v":475921.4181819215,"t":1709002800}
+{"o":2569.5561727598,"h":2578.5598256231,"l":2545.3362374305,"c":2549.0191831272,"v":470229.4805541687,"t":1709006400}
+{"o":2549.0191831272,"h":2573.974560055,"l":2545.1536952269,"c":2570.8434689829,"v":278098.2722186363,"t":1709010000}
+{"o":2570.8434689829,"h":2597.6940133309,"l":2570.3390217077,"c":2594.6606961254,"v":282652.2430998138,"t":1709013600}
+{"o":2594.6606961254,"h":2598.5225851145,"l":2568.99186945,"c":2575.0665327937,"v":278526.7805666091,"t":1709017200}
+{"o":2575.0665327937,"h":2605.745070354,"l":2574.520133131,"c":2589.9389877811,"v":229837.8705577406,"t":1709020800}
+{"o":2589.9389877811,"h":2603.5540499745,"l":2586.8035588034,"c":2596.9120965269,"v":284207.6678047567,"t":1709024400}
+{"o":2596.9120965269,"h":2614.2928510989,"l":2585.9893200771,"c":2607.7511819989,"v":262506.6417692588,"t":1709028000}
+{"o":2607.7511819989,"h":2609.8138505019,"l":2578.5039523395,"c":2599.0573115524,"v":275118.8852578119,"t":1709031600}
+{"o":2599.0573115524,"h":2606.979243812,"l":2566.4250791845,"c":2566.5739413066,"v":347404.0628131284,"t":1709035200}
+{"o":2566.5739413066,"h":2578.5306925086,"l":2545.349458836,"c":2571.8893588758,"v":382958.2418454607,"t":1709038800}
+{"o":2571.8893588758,"h":2574.7691983643,"l":2530.745540538,"c":2546.4479444828,"v":418653.4721217006,"t":1709042400}
+{"o":2546.4479444828,"h":2553.7903899254,"l":2479.087856662,"c":2490.1419729695,"v":607850.2139237627,"t":1709046000}
+{"o":2490.1419729695,"h":2512.4797432376,"l":2453.7086766915,"c":2491.7632087204,"v":562758.2136653895,"t":1709049600}
+{"o":2491.7632087204,"h":2506.1227030997,"l":2484.5172140003,"c":2498.9739489251,"v":395161.3815253659,"t":1709053200}
+{"o":2498.9739489251,"h":2511.2445995367,"l":2492.9579641543,"c":2500.4414829615,"v":274109.9644292843,"t":1709056800}
+{"o":2500.4414829615,"h":2528.7461172745,"l":2495.0825421884,"c":2527.2313498099,"v":489848.5133573385,"t":1709060400}
+{"o":2527.2313498099,"h":2537.8251178277,"l":2508.8816598762,"c":2537.1001689655,"v":356620.6739051917,"t":1709064000}
+{"o":2537.1001689655,"h":2550.6334735406,"l":2526.6019134352,"c":2540.5752709365,"v":276566.206173442,"t":1709067600}
+{"o":2540.5752709365,"h":2548.659765508,"l":2525.5812952563,"c":2529.3745763476,"v":245078.6082270478,"t":1709071200}
+{"o":2529.3745763476,"h":2533.0538965369,"l":2513.7914006159,"c":2527.3973517686,"v":206034.9131368959,"t":1709074800}
+{"o":2527.3973517686,"h":2556.573580962,"l":2517.6308633809,"c":2533.3453405028,"v":321957.9958710076,"t":1709078400}
+{"o":2533.3453405028,"h":2538.3678347534,"l":2503.2599422878,"c":2519.6551692279,"v":300759.4214628405,"t":1709082000}
+{"o":2519.6551692279,"h":2525.3621125795,"l":2512.1888226088,"c":2518.7732390756,"v":276296.7976578685,"t":1709085600}
+{"o":2518.7732390756,"h":2519.7478397888,"l":2502.2238686886,"c":2509.3825457711,"v":223036.4679903611,"t":1709089200}
+{"o":2509.3825457711,"h":2537.9649878933,"l":2508.3264435169,"c":2536.1325084062,"v":377859.1711617445,"t":1709092800}
+{"o":2536.1325084062,"h":2546.0146872021,"l":2531.3497122718,"c":2534.8188125171,"v":184987.1546255705,"t":1709096400}
+{"o":2534.8188125171,"h":2543.5110798932,"l":2527.320746338,"c":2536.8109780735,"v":190811.4763576373,"t":1709100000}
+{"o":2536.8109780735,"h":2568.7479962135,"l":2533.6865937034,"c":2566.7016209504,"v":230529.9618434938,"t":1709103600}
+{"o":2566.7016209504,"h":2583.1450921002,"l":2547.4081065607,"c":2574.8811108295,"v":444246.4239166141,"t":1709107200}
+{"o":2574.8811108295,"h":2612.2596511279,"l":2553.1734309064,"c":2610.0167194111,"v":524007.7845462949,"t":1709110800}
+{"o":2610.0167194111,"h":2666.5791914863,"l":2589.436449493,"c":2662.853014867,"v":654840.3009942566,"t":1709114400}
+{"o":2662.853014867,"h":2679.9105097861,"l":2574.8785920037,"c":2599.0029058222,"v":691189.7966186897,"t":1709118000}
+{"o":2599.0029058222,"h":2623.0577019357,"l":2582.9960549879,"c":2597.0437232807,"v":552627.1558503046,"t":1709121600}
+{"o":2597.0437232807,"h":2639.7286202051,"l":2587.0431585826,"c":2633.4688453721,"v":688774.5307419454,"t":1709125200}
+{"o":2633.4688453721,"h":2641.5838167444,"l":2578.4416392624,"c":2610.0783901674,"v":708837.3746578627,"t":1709128800}
+{"o":2610.0783901674,"h":2641.3565648765,"l":2583.6558968223,"c":2636.4480941432,"v":607617.6247367291,"t":1709132400}
+{"o":2636.4480941432,"h":2718.140055708,"l":2634.8362742455,"c":2709.9647895583,"v":857249.0272402132,"t":1709136000}
+{"o":2709.9647895583,"h":2727.4608927981,"l":2550.6697851025,"c":2671.2036961005,"v":1357103.044786111,"t":1709139600}
+{"o":2671.2036961005,"h":2673.7162898218,"l":2534.5509561069,"c":2636.7847759833,"v":1164686.0689808107,"t":1709143200}
+{"o":2636.7847759833,"h":2657.289278601,"l":2592.6429809009,"c":2596.8195716227,"v":624269.5495865402,"t":1709146800}
+{"o":2596.8195716227,"h":2628.0635692054,"l":2569.717094863,"c":2615.5384932191,"v":537007.7395448119,"t":1709150400}
+{"o":2615.5384932191,"h":2711.2698553402,"l":2597.0106144511,"c":2705.2276622033,"v":582292.7422399307,"t":1709154000}
+{"o":2705.2276622033,"h":2746.0426082841,"l":2692.2158011691,"c":2700.6902890664,"v":672135.6064498546,"t":1709157600}
+{"o":2700.6902890664,"h":2776.2044781215,"l":2700.6533290147,"c":2775.6217685769,"v":640648.3785294625,"t":1709161200}
+{"o":2775.6217685769,"h":2855.4750793298,"l":2736.6485968887,"c":2855.4750793298,"v":963193.405395944,"t":1709164800}
+{"o":2855.4750793298,"h":2894.8582966803,"l":2818.8628970562,"c":2882.5539381706,"v":644352.6402363431,"t":1709168400}
+{"o":2882.5539381706,"h":2899.8768933224,"l":2828.9486865897,"c":2832.036428719,"v":580657.2739499402,"t":1709172000}
+{"o":2832.036428719,"h":2891.0306997037,"l":2820.1408440544,"c":2878.5876071648,"v":525998.2869818704,"t":1709175600}
+{"o":2878.5876071648,"h":2905.3439555884,"l":2850.6658592336,"c":2864.4955871076,"v":472488.9540191619,"t":1709179200}
+{"o":2864.4955871076,"h":2930.7882863827,"l":2852.4695392946,"c":2888.4486892745,"v":528374.4918409657,"t":1709182800}
+{"o":2888.4486892745,"h":2913.1388891144,"l":2856.6386465004,"c":2878.3150212706,"v":462900.729974615,"t":1709186400}
+{"o":2878.3150212706,"h":2936.4014323728,"l":2848.0070225665,"c":2925.5011354502,"v":401337.0813565883,"t":1709190000}
+{"o":2925.5011354502,"h":3083.0197130372,"l":2917.9864702342,"c":3066.5108590222,"v":763672.4837582876,"t":1709193600}
+{"o":3066.5108590222,"h":3097.0621195185,"l":2990.4431733583,"c":3007.6073846991,"v":548223.9718273976,"t":1709197200}
+{"o":3007.6073846991,"h":3010.7309672019,"l":2981.7445057816,"c":3000.8743224355,"v":382139.2254038145,"t":1709200800}
+{"o":3000.8743224355,"h":3048.5225712282,"l":2987.9834797779,"c":3011.1944758766,"v":402911.3908545178,"t":1709204400}
+{"o":3011.1944758766,"h":3044.0108606671,"l":2966.8079458151,"c":3010.7671405588,"v":477545.2479914916,"t":1709208000}
+{"o":3010.7671405588,"h":3123.9386928327,"l":3009.2489648853,"c":3095.5346491074,"v":566619.9452585317,"t":1709211600}
+{"o":3095.5346491074,"h":3139.0250272582,"l":3052.7969269321,"c":3068.4040354771,"v":726619.0250548775,"t":1709215200}
+{"o":3068.4040354771,"h":3093.0778059908,"l":3043.9421134347,"c":3085.095815598,"v":499560.6842844874,"t":1709218800}
+{"o":3085.095815598,"h":3101.485032452,"l":2969.3008023853,"c":3043.4512294945,"v":674495.5063000483,"t":1709222400}
+{"o":3043.4512294945,"h":3075.8159457457,"l":2947.477545369,"c":2993.8502937858,"v":730818.7440273195,"t":1709226000}
+{"o":2993.8502937858,"h":3023.9895271784,"l":2945.9893470571,"c":2974.8043554567,"v":559428.6222759432,"t":1709229600}
+{"o":2974.8043554567,"h":3039.9225732071,"l":2960.909462928,"c":3035.5029736886,"v":336399.5853232911,"t":1709233200}
+{"o":3035.5029736886,"h":3078.3087306323,"l":3031.6413245412,"c":3045.8040865914,"v":349239.3110493774,"t":1709236800}
+{"o":3045.8040865914,"h":3045.8040865914,"l":2910.3653231759,"c":2980.0310778637,"v":682608.2496109799,"t":1709240400}
+{"o":2980.0310778637,"h":2988.0691112831,"l":2861.886556947,"c":2883.7595051588,"v":617358.7599791924,"t":1709244000}
+{"o":2883.7595051588,"h":2947.4175448666,"l":2882.6502293566,"c":2929.6625212757,"v":483356.3180485984,"t":1709247600}
+{"o":2929.6625212757,"h":3096.8884415834,"l":2929.6553413277,"c":3094.4850396393,"v":676940.3982774842,"t":1709251200}
+{"o":3094.4850396393,"h":3195.0738560953,"l":3064.9700937514,"c":3162.8745301528,"v":810946.3006317079,"t":1709254800}
+{"o":3162.8745301528,"h":3183.4409107033,"l":3084.0536821303,"c":3122.0625793507,"v":698516.8088882675,"t":1709258400}
+{"o":3122.0625793507,"h":3177.7910710831,"l":3113.7574368258,"c":3123.1645522559,"v":638207.251237153,"t":1709262000}
+{"o":3123.1645522559,"h":3206.0208488874,"l":3119.3176718438,"c":3203.8638183471,"v":577893.9614853954,"t":1709265600}
+{"o":3203.8638183471,"h":3215.3591899541,"l":3113.5251394946,"c":3125.0873862759,"v":442781.2958888909,"t":1709269200}
+{"o":3125.0873862759,"h":3151.9056103064,"l":3094.0340791247,"c":3110.9391835318,"v":345572.4669971509,"t":1709272800}
+{"o":3110.9391835318,"h":3129.6939196485,"l":3069.0892391584,"c":3075.1508024368,"v":394792.1637760567,"t":1709276400}
+{"o":3075.1508024368,"h":3106.3426462763,"l":3053.2384343545,"c":3085.3209784491,"v":426994.6252903646,"t":1709280000}
+{"o":3085.3209784491,"h":3131.1937887826,"l":3082.0676406742,"c":3124.3205988742,"v":345820.0107788043,"t":1709283600}
+{"o":3124.3205988742,"h":3146.8395237389,"l":3108.0003834682,"c":3128.1363727595,"v":383486.4374437816,"t":1709287200}
+{"o":3128.1363727595,"h":3157.8311873396,"l":3111.8144396068,"c":3157.0132081743,"v":439808.5068495686,"t":1709290800}
+{"o":3157.0132081743,"h":3157.0132081743,"l":3117.8793671077,"c":3130.8500817908,"v":423968.5454576127,"t":1709294400}
+{"o":3130.8500817908,"h":3147.1558332143,"l":3110.953156488,"c":3144.9516635345,"v":455891.3057134902,"t":1709298000}
+{"o":3144.9516635345,"h":3146.6406818377,"l":3064.2653738732,"c":3098.1438511277,"v":580821.6656949663,"t":1709301600}
+{"o":3098.1438511277,"h":3112.4865388835,"l":3035.8621452843,"c":3058.1340857435,"v":707750.9544026138,"t":1709305200}
+{"o":3058.1340857435,"h":3066.4480980585,"l":3019.3533368805,"c":3020.2665839565,"v":546655.7366630282,"t":1709308800}
+{"o":3020.2665839565,"h":3097.6454475527,"l":3017.8854419353,"c":3076.5133722961,"v":602207.5160765181,"t":1709312400}
+{"o":3076.5133722961,"h":3109.3720440243,"l":3047.2878676742,"c":3097.4122321008,"v":528415.5049136622,"t":1709316000}
+{"o":3097.4122321008,"h":3107.4020400501,"l":3032.8797587635,"c":3054.2828365282,"v":462485.5814230241,"t":1709319600}
+{"o":3054.2828365282,"h":3075.3005893257,"l":3029.212577805,"c":3073.6695778237,"v":557263.8348401265,"t":1709323200}
+{"o":3073.6695778237,"h":3073.6695778237,"l":3029.1854709245,"c":3052.0123304824,"v":492524.7880089484,"t":1709326800}
+{"o":3052.0123304824,"h":3071.3896562486,"l":3030.996480854,"c":3047.7458387438,"v":499409.077382443,"t":1709330400}
+{"o":3047.7458387438,"h":3069.7637903984,"l":3018.4162859212,"c":3020.9503652849,"v":446520.8385261065,"t":1709334000}
+{"o":3020.9503652849,"h":3068.9611554573,"l":3016.3115909951,"c":3041.5684932821,"v":678307.9071687927,"t":1709337600}
+{"o":3041.5684932821,"h":3041.5684932821,"l":2967.7995998404,"c":3010.6657914744,"v":753186.6283908159,"t":1709341200}
+{"o":3010.6657914744,"h":3033.7295633069,"l":2998.8984790256,"c":3027.7021736383,"v":389070.6614507145,"t":1709344800}
+{"o":3027.7021736383,"h":3038.0637111444,"l":3012.8071342201,"c":3034.852066093,"v":429475.8098412455,"t":1709348400}
+{"o":3034.852066093,"h":3049.3100701442,"l":3014.6517683913,"c":3017.1347455384,"v":290509.0801550053,"t":1709352000}
+{"o":3017.1347455384,"h":3021.7270214839,"l":2983.9917617695,"c":2994.5773720293,"v":353434.0096727748,"t":1709355600}
+{"o":2994.5773720293,"h":3021.8118613668,"l":2985.2095018788,"c":3013.2562691226,"v":291744.6125337008,"t":1709359200}
+{"o":3013.2562691226,"h":3015.3317778644,"l":2986.8864908592,"c":3013.2085504207,"v":335334.6467246246,"t":1709362800}
+{"o":3013.2085504207,"h":3044.4847784127,"l":2982.7368867134,"c":3028.539778328,"v":483776.814093018,"t":1709366400}
+{"o":3028.539778328,"h":3043.398246455,"l":2971.4450400146,"c":2999.0429446456,"v":535042.2321704545,"t":1709370000}
+{"o":2999.0429446456,"h":3032.1812060685,"l":2986.6706028701,"c":2993.2322999899,"v":326938.8691551251,"t":1709373600}
+{"o":2993.2322999899,"h":3016.5728319864,"l":2992.3356422727,"c":3004.6770591763,"v":283957.9604990737,"t":1709377200}
+{"o":3004.6770591763,"h":3037.5104511052,"l":2999.1570663015,"c":3026.0875134301,"v":317664.4783225508,"t":1709380800}
+{"o":3026.0875134301,"h":3043.0329579921,"l":3005.2621216547,"c":3017.4099955263,"v":378456.3058962739,"t":1709384400}
+{"o":3017.4099955263,"h":3018.4113974937,"l":2972.1860099789,"c":2996.8340035929,"v":553787.2324477123,"t":1709388000}
+{"o":2996.8340035929,"h":3006.5487232886,"l":2975.2157430957,"c":2984.851625197,"v":436759.5715865457,"t":1709391600}
+{"o":2984.851625197,"h":3002.417861239,"l":2973.1351271814,"c":2993.2181879547,"v":447867.8362530912,"t":1709395200}
+{"o":2993.2181879547,"h":3003.4456554382,"l":2980.9612066693,"c":2985.6356093355,"v":336138.8552327302,"t":1709398800}
+{"o":2985.6356093355,"h":3026.1065345526,"l":2983.4127309146,"c":3024.0361482275,"v":368734.6147150073,"t":1709402400}
+{"o":3024.0361482275,"h":3050.8338518423,"l":3021.229854225,"c":3047.5633426111,"v":390617.5073380782,"t":1709406000}
+{"o":3047.5633426111,"h":3064.4623592242,"l":2996.8636574132,"c":3013.4450806377,"v":484640.7489346198,"t":1709409600}
+{"o":3013.4450806377,"h":3026.2730034299,"l":2997.388583366,"c":3004.9850717312,"v":386255.7495975189,"t":1709413200}
+{"o":3004.9850717312,"h":3016.7021321299,"l":2990.8885947236,"c":2992.7921962661,"v":444835.9478018488,"t":1709416800}
+{"o":2992.7921962661,"h":3035.169731053,"l":2992.3015525812,"c":3034.445908293,"v":495385.5524394881,"t":1709420400}
+{"o":3034.445908293,"h":3039.4283699934,"l":3003.639544322,"c":3005.8871432866,"v":741097.2213705446,"t":1709424000}
+{"o":3005.8871432866,"h":3048.4148371609,"l":2995.5238331222,"c":3034.0849893968,"v":625318.6134305835,"t":1709427600}
+{"o":3034.0849893968,"h":3039.8047695842,"l":2992.7854777462,"c":3012.8172441708,"v":475794.6118146378,"t":1709431200}
+{"o":3012.8172441708,"h":3040.4045931148,"l":3008.6975061452,"c":3035.7346725077,"v":404709.2340125948,"t":1709434800}
+{"o":3035.7346725077,"h":3045.3937694937,"l":3024.1032784834,"c":3037.7314288809,"v":512921.572394304,"t":1709438400}
+{"o":3037.7314288809,"h":3040.1876640081,"l":3016.5005817791,"c":3022.4664824161,"v":496476.6004515099,"t":1709442000}
+{"o":3022.4664824161,"h":3038.122437186,"l":2996.0172869927,"c":3013.2561582188,"v":459778.4906337422,"t":1709445600}
+{"o":3013.2561582188,"h":3020.5335897536,"l":2909.9459134448,"c":2957.5416758528,"v":883063.3040086249,"t":1709449200}
+{"o":2957.5416758528,"h":2973.1741970855,"l":2921.8283880324,"c":2957.5600312167,"v":681524.3386151796,"t":1709452800}
+{"o":2957.5600312167,"h":3060.5438639568,"l":2951.396126275,"c":3028.4831736665,"v":531593.2963031344,"t":1709456400}
+{"o":3028.4831736665,"h":3042.0411023061,"l":3006.3222895006,"c":3010.5418182734,"v":443265.3795558406,"t":1709460000}
+{"o":3010.5418182734,"h":3024.4495169318,"l":3001.8293752049,"c":3002.6892944281,"v":433394.6509838646,"t":1709463600}
+{"o":3002.6892944281,"h":3010.5262216916,"l":2974.2872186433,"c":2990.2277960837,"v":688834.4671393782,"t":1709467200}
+{"o":2990.2277960837,"h":3007.6376601535,"l":2986.7257808935,"c":3000.8175352773,"v":480431.8232512995,"t":1709470800}
+{"o":3000.8175352773,"h":3024.1744305122,"l":2990.0905288725,"c":3002.0116108579,"v":663812.8240886778,"t":1709474400}
+{"o":3002.0116108579,"h":3021.9275547831,"l":3000.5384064276,"c":3016.7592284815,"v":577778.7277621824,"t":1709478000}
+{"o":3016.7592284815,"h":3039.5562354745,"l":3003.988193423,"c":3038.5683141409,"v":572877.9820911965,"t":1709481600}
+{"o":3038.5683141409,"h":3055.1596688724,"l":3025.9977787434,"c":3040.7068911606,"v":620180.8108210635,"t":1709485200}
+{"o":3040.7068911606,"h":3058.5581830874,"l":3032.1391012675,"c":3044.2857784694,"v":631202.8165468944,"t":1709488800}
+{"o":3044.2857784694,"h":3053.7414484272,"l":3031.1899893166,"c":3035.5239441422,"v":597809.3855480028,"t":1709492400}
+{"o":3035.5239441422,"h":3043.8519252228,"l":3022.00221203,"c":3025.3964344978,"v":576023.0876075038,"t":1709496000}
+{"o":3025.3964344978,"h":3039.0002579715,"l":3020.7285396656,"c":3035.7377004178,"v":481571.7181490664,"t":1709499600}
+{"o":3035.7377004178,"h":3078.8877937169,"l":3025.9726746089,"c":3052.12047873,"v":718147.4863590054,"t":1709503200}
+{"o":3052.12047873,"h":3060.4784580476,"l":3020.8745575139,"c":3034.753599122,"v":702255.5175813818,"t":1709506800}
+{"o":3034.753599122,"h":3100.5186446751,"l":3015.5040056422,"c":3050.660144932,"v":975423.2212603351,"t":1709510400}
+{"o":3050.660144932,"h":3061.0706958861,"l":3021.3997265056,"c":3035.7526712275,"v":843415.2493179198,"t":1709514000}
+{"o":3035.7526712275,"h":3043.3932104589,"l":3010.8706847255,"c":3033.6631329604,"v":655714.105352588,"t":1709517600}
+{"o":3033.6631329604,"h":3035.5196734774,"l":2995.9313379429,"c":3008.2428190114,"v":517112.9931016169,"t":1709521200}
+{"o":3008.2428190114,"h":3030.2237614249,"l":2996.8299398186,"c":3024.6699008523,"v":445974.5160897336,"t":1709524800}
+{"o":3024.6699008523,"h":3028.7899049148,"l":3002.8107371448,"c":3005.8787557732,"v":436219.2772871929,"t":1709528400}
+{"o":3005.8787557732,"h":3017.4757267369,"l":2999.4027248599,"c":3013.2754493397,"v":396891.2041701877,"t":1709532000}
+{"o":3013.2754493397,"h":3022.5848220956,"l":3001.8433426612,"c":3021.6398203003,"v":434673.2262918256,"t":1709535600}
+{"o":3021.6398203003,"h":3085.0830621169,"l":3018.228851396,"c":3075.443070097,"v":673845.6731729178,"t":1709539200}
+{"o":3075.443070097,"h":3147.1104389438,"l":3052.0593430627,"c":3133.0239514183,"v":658621.6150583803,"t":1709542800}
+{"o":3133.0239514183,"h":3135.6299723822,"l":3044.142065747,"c":3068.8599992184,"v":803181.5159240805,"t":1709546400}
+{"o":3068.8599992184,"h":3099.1005042937,"l":3049.0010187068,"c":3090.764701509,"v":504451.6466560452,"t":1709550000}
+{"o":3090.764701509,"h":3117.7893119028,"l":3072.2470949599,"c":3094.9487939987,"v":556750.5626772571,"t":1709553600}
+{"o":3094.9487939987,"h":3109.1047768304,"l":3037.7428298777,"c":3050.3702538697,"v":624832.4543355814,"t":1709557200}
+{"o":3050.3702538697,"h":3085.7780252687,"l":3021.5443084992,"c":3077.357994042,"v":851929.3296340761,"t":1709560800}
+{"o":3077.357994042,"h":3103.057596187,"l":3068.4905615633,"c":3074.9113380842,"v":806795.4263233579,"t":1709564400}
+{"o":3074.9113380842,"h":3079.9116036533,"l":3018.2209151105,"c":3025.2373702622,"v":884772.0117096793,"t":1709568000}
+{"o":3025.2373702622,"h":3050.9911028997,"l":2974.1862117385,"c":2975.7667193849,"v":1230572.7063576127,"t":1709571600}
+{"o":2975.7667193849,"h":3035.0974294076,"l":2973.6951209997,"c":3035.0974294076,"v":1396733.1961008327,"t":1709575200}
+{"o":3035.0974294076,"h":3045.1870782608,"l":3003.9688761124,"c":3024.9075704077,"v":864509.657317534,"t":1709578800}
+{"o":3024.9075704077,"h":3029.4009285606,"l":3007.2266989456,"c":3023.5789949377,"v":763253.4295499149,"t":1709582400}
+{"o":3023.5789949377,"h":3043.9614601519,"l":2993.5299681825,"c":3043.8328338758,"v":667010.9081901534,"t":1709586000}
+{"o":3043.8328338758,"h":3058.4800201302,"l":3028.1249010246,"c":3052.1704143922,"v":531369.8786430523,"t":1709589600}
+{"o":3052.1704143922,"h":3111.9878263952,"l":3047.8859863589,"c":3109.4281647079,"v":829259.6600781638,"t":1709593200}
+{"o":3109.4281647079,"h":3112.3304298963,"l":3071.6823100236,"c":3077.2960484909,"v":743015.8854626456,"t":1709596800}
+{"o":3077.2960484909,"h":3099.4129845534,"l":3060.8867927144,"c":3087.6914576942,"v":714102.5726997553,"t":1709600400}
+{"o":3087.6914576942,"h":3089.8477644,"l":3018.9468204634,"c":3033.5894718933,"v":649650.5888170846,"t":1709604000}
+{"o":3033.5894718933,"h":3042.8392265696,"l":3016.9168622612,"c":3037.0551496326,"v":473089.277621449,"t":1709607600}
+{"o":3037.0551496326,"h":3084.880077349,"l":3014.3313957076,"c":3027.3593173237,"v":765304.0037245794,"t":1709611200}
+{"o":3027.3593173237,"h":3095.7351877886,"l":2978.2706322381,"c":3093.2328944411,"v":867812.2848084399,"t":1709614800}
+{"o":3093.2328944411,"h":3094.0176246013,"l":3054.8791669754,"c":3075.408515799,"v":640419.7297604411,"t":1709618400}
+{"o":3075.408515799,"h":3080.0768864236,"l":3019.9405783054,"c":3020.898864343,"v":539125.3248157708,"t":1709622000}
+{"o":3020.898864343,"h":3044.7467677064,"l":3008.3684895038,"c":3034.4716487536,"v":693236.2030785565,"t":1709625600}
+{"o":3034.4716487536,"h":3048.0653060625,"l":3014.7032426221,"c":3033.8879457602,"v":477455.1311613783,"t":1709629200}
+{"o":3033.8879457602,"h":3081.0909986055,"l":3029.1673810936,"c":3066.2603503075,"v":951023.5335323875,"t":1709632800}
+{"o":3066.2603503075,"h":3080.8020515536,"l":3045.990968195,"c":3047.6810702604,"v":606484.1349321303,"t":1709636400}
+{"o":3047.6810702604,"h":3091.4596527048,"l":3047.6810702604,"c":3083.0809388049,"v":728946.5973085535,"t":1709640000}
+{"o":3083.0809388049,"h":3103.2453720275,"l":3067.1185697939,"c":3095.218096206,"v":799465.7771557503,"t":1709643600}
+{"o":3095.218096206,"h":3234.8637164705,"l":3072.2837627941,"c":3197.8051866391,"v":1262209.5791478597,"t":1709647200}
+{"o":3197.8051866391,"h":3332.2397182693,"l":3159.9944271369,"c":3246.8303885181,"v":1454685.5012375619,"t":1709650800}
+{"o":3246.8303885181,"h":3276.0571489705,"l":3071.956123787,"c":3102.8987195155,"v":1318567.727546721,"t":1709654400}
+{"o":3102.8987195155,"h":3160.9227840072,"l":3000.7146815934,"c":3149.7786482937,"v":1064608.5905401891,"t":1709658000}
+{"o":3149.7786482937,"h":3149.7786482937,"l":3048.9763728895,"c":3058.4576319549,"v":806716.4770588292,"t":1709661600}
+{"o":3058.4576319549,"h":3095.0636169525,"l":2750.20862229,"c":2784.7256031533,"v":1352980.7280502459,"t":1709665200}
+{"o":2784.7256031533,"h":2882.7980031821,"l":2731.2968628571,"c":2765.7818436765,"v":1727493.6715647685,"t":1709668800}
+{"o":2765.7818436765,"h":2915.3828147095,"l":2761.0163499899,"c":2830.2489586739,"v":1256870.0734343848,"t":1709672400}
+{"o":2830.2489586739,"h":2846.1480642658,"l":2761.1939221278,"c":2844.3805225292,"v":957681.8754324049,"t":1709676000}
+{"o":2844.3805225292,"h":2972.264419573,"l":2833.063077893,"c":2926.9742550001,"v":824373.3554306435,"t":1709679600}
+{"o":2926.9742550001,"h":2958.906198187,"l":2880.705840311,"c":2883.3383304521,"v":778898.2887693369,"t":1709683200}
+{"o":2883.3383304521,"h":2911.9909192928,"l":2842.9927919135,"c":2849.6359544954,"v":600110.2820330068,"t":1709686800}
+{"o":2849.6359544954,"h":2865.4405222552,"l":2803.1544192006,"c":2803.8216423574,"v":583604.9246989263,"t":1709690400}
+{"o":2803.8216423574,"h":2861.3854652584,"l":2802.2942144416,"c":2854.8162508616,"v":502217.9025011546,"t":1709694000}
+{"o":2854.8162508616,"h":2941.2229407713,"l":2854.1148249574,"c":2935.7459084646,"v":565106.7023485986,"t":1709697600}
+{"o":2935.7459084646,"h":3025.1230430157,"l":2915.9631832396,"c":3021.9701836538,"v":802531.5976222851,"t":1709701200}
+{"o":3021.9701836538,"h":3096.785537248,"l":3013.8887441063,"c":3079.3595710646,"v":849877.3540541069,"t":1709704800}
+{"o":3079.3595710646,"h":3109.2528979415,"l":3054.3196808309,"c":3105.4592326886,"v":716253.4754439509,"t":1709708400}
+{"o":3105.4592326886,"h":3145.0879056261,"l":3076.8501983747,"c":3083.7484304869,"v":781749.2991707617,"t":1709712000}
+{"o":3083.7484304869,"h":3099.2719215268,"l":3013.1003214335,"c":3014.5969296877,"v":667710.4640049449,"t":1709715600}
+{"o":3014.5969296877,"h":3065.7250378148,"l":3014.5969296877,"c":3052.2061668472,"v":824049.374223284,"t":1709719200}
+{"o":3052.2061668472,"h":3099.9898859921,"l":3045.3916808817,"c":3075.6557335268,"v":894690.9078924017,"t":1709722800}
+{"o":3075.6557335268,"h":3082.9931734962,"l":2970.0562853629,"c":2990.2692008585,"v":833161.6003259103,"t":1709726400}
+{"o":2990.2692008585,"h":3005.386641998,"l":2948.742646287,"c":2983.4781218299,"v":842620.4077909589,"t":1709730000}
+{"o":2983.4781218299,"h":3019.7552452348,"l":2947.9063593203,"c":2968.8686976125,"v":915974.1515384922,"t":1709733600}
+{"o":2968.8686976125,"h":3003.6732125002,"l":2925.7241597988,"c":2990.6938981599,"v":821203.7580343098,"t":1709737200}
+{"o":2990.6938981599,"h":3022.7565012921,"l":2986.1738665525,"c":3016.7588555273,"v":895028.4934715364,"t":1709740800}
+{"o":3016.7588555273,"h":3041.8787238897,"l":2993.4411007762,"c":3031.9453915231,"v":817908.9547464428,"t":1709744400}
+{"o":3031.9453915231,"h":3041.3497887032,"l":2998.3682683673,"c":3037.5800306962,"v":802913.9375853839,"t":1709748000}
+{"o":3037.5800306962,"h":3082.2433734573,"l":3020.8030388196,"c":3054.1297651068,"v":867318.0383632568,"t":1709751600}
+{"o":3054.1297651068,"h":3072.0659133259,"l":3037.7616618472,"c":3067.1370620903,"v":797523.0578912522,"t":1709755200}
+{"o":3067.1370620903,"h":3089.5358622011,"l":3045.3593012239,"c":3083.7779141034,"v":747680.9476575669,"t":1709758800}
+{"o":3083.7779141034,"h":3084.6064158166,"l":3038.0320192354,"c":3048.6056041443,"v":912724.3441962323,"t":1709762400}
+{"o":3048.6056041443,"h":3081.4806166879,"l":3038.4738290999,"c":3050.0476632654,"v":794196.4837215143,"t":1709766000}
+{"o":3050.0476632654,"h":3144.6042589509,"l":3045.9698578625,"c":3137.6482008207,"v":944568.452993558,"t":1709769600}
+{"o":3137.6482008207,"h":3201.7054446405,"l":3090.2886619772,"c":3198.8987968105,"v":1156879.0422570263,"t":1709773200}
+{"o":3198.8987968105,"h":3282.7893945884,"l":3176.3634679771,"c":3280.6589948052,"v":1199383.2055440994,"t":1709776800}
+{"o":3280.6589948052,"h":3300.0419425148,"l":3214.870471606,"c":3221.8134946666,"v":1065192.6567157938,"t":1709780400}
+{"o":3221.8134946666,"h":3263.737111667,"l":3207.2030277082,"c":3218.6054439491,"v":884152.6624199213,"t":1709784000}
+{"o":3218.6054439491,"h":3256.7408284875,"l":3173.3442046813,"c":3201.6793403792,"v":846103.5185708968,"t":1709787600}
+{"o":3201.6793403792,"h":3240.0631316261,"l":3169.2844667171,"c":3239.793530196,"v":603346.7882827665,"t":1709791200}
+{"o":3239.793530196,"h":3257.5463407644,"l":3202.5757558569,"c":3223.9360921076,"v":574109.328552279,"t":1709794800}
+{"o":3223.9360921076,"h":3291.9443330616,"l":3220.8640200175,"c":3284.1679419688,"v":696200.5270407905,"t":1709798400}
+{"o":3284.1679419688,"h":3305.1008899634,"l":3258.4641099958,"c":3261.9661455411,"v":567824.1083144011,"t":1709802000}
+{"o":3261.9661455411,"h":3283.6154956857,"l":3237.3678867664,"c":3239.283391595,"v":525546.1978962197,"t":1709805600}
+{"o":3239.283391595,"h":3362.7784102252,"l":3224.1497834312,"c":3271.6760112289,"v":924293.2199113165,"t":1709809200}
+{"o":3271.6760112289,"h":3346.337769103,"l":3246.9187530397,"c":3329.143717057,"v":699389.9742328619,"t":1709812800}
+{"o":3329.143717057,"h":3383.0179752682,"l":3302.2279943703,"c":3373.5896122051,"v":670763.5191144218,"t":1709816400}
+{"o":3373.5896122051,"h":3474.4509489066,"l":3354.570686404,"c":3455.3675814616,"v":904375.0193507852,"t":1709820000}
+{"o":3455.3675814616,"h":3475.9638243461,"l":3388.6993461698,"c":3406.8276903288,"v":748313.3133319898,"t":1709823600}
+{"o":3406.8276903288,"h":3444.5017467268,"l":3401.3415863526,"c":3434.7877906962,"v":742312.9794935799,"t":1709827200}
+{"o":3434.7877906962,"h":3440.4370195899,"l":3414.5609707749,"c":3421.6226964373,"v":828199.7234504821,"t":1709830800}
+{"o":3421.6226964373,"h":3463.243475279,"l":3373.3038992348,"c":3461.1803657255,"v":1057942.3172745844,"t":1709834400}
+{"o":3461.1803657255,"h":3481.1387265775,"l":3436.3990035148,"c":3471.011107158,"v":935596.3444941865,"t":1709838000}
+{"o":3471.011107158,"h":3477.7054498673,"l":3420.2660902353,"c":3425.8163479309,"v":927447.736356186,"t":1709841600}
+{"o":3425.8163479309,"h":3430.4219986072,"l":3372.6921002482,"c":3392.2926543444,"v":900619.7294239156,"t":1709845200}
+{"o":3392.2926543444,"h":3409.7479306631,"l":3369.1376272509,"c":3379.6352394307,"v":786205.7158519145,"t":1709848800}
+{"o":3379.6352394307,"h":3397.004220527,"l":3350.9701803597,"c":3356.4443081866,"v":537179.9800438535,"t":1709852400}
+{"o":3356.4443081866,"h":3409.6383856511,"l":3354.3080822742,"c":3395.9404138085,"v":730232.0109580458,"t":1709856000}
+{"o":3395.9404138085,"h":3417.8283393059,"l":3342.6840487234,"c":3374.5400973287,"v":673613.689388116,"t":1709859600}
+{"o":3374.5400973287,"h":3404.8719448918,"l":3371.3190487514,"c":3384.022548709,"v":681095.4839811381,"t":1709863200}
+{"o":3384.022548709,"h":3387.2919208242,"l":3356.3007016017,"c":3367.9438608773,"v":649357.9953838759,"t":1709866800}
+{"o":3367.9438608773,"h":3379.5078778778,"l":3334.7572530496,"c":3365.3245459707,"v":592154.9151726292,"t":1709870400}
+{"o":3365.3245459707,"h":3371.4483104685,"l":3316.4441839183,"c":3331.1899839376,"v":517333.9066034671,"t":1709874000}
+{"o":3331.1899839376,"h":3386.5964393967,"l":3318.3820041042,"c":3384.5607594029,"v":584145.2451047782,"t":1709877600}
+{"o":3384.5607594029,"h":3397.6550739859,"l":3370.7054300383,"c":3375.7070370712,"v":486652.4619473437,"t":1709881200}
+{"o":3375.7070370712,"h":3416.388418221,"l":3371.8298632803,"c":3406.6287756232,"v":462137.6751551796,"t":1709884800}
+{"o":3406.6287756232,"h":3421.7293175853,"l":3384.5798885193,"c":3391.9771360275,"v":479460.8696427183,"t":1709888400}
+{"o":3391.9771360275,"h":3435.0701494916,"l":3388.2489475307,"c":3413.1874226794,"v":427210.0731029132,"t":1709892000}
+{"o":3413.1874226794,"h":3479.1079704977,"l":3399.0919354719,"c":3475.634792612,"v":500738.4301197195,"t":1709895600}
+{"o":3475.634792612,"h":3498.9251460242,"l":3459.9188613671,"c":3475.5547081403,"v":538528.6098380155,"t":1709899200}
+{"o":3475.5547081403,"h":3498.677649922,"l":3449.0988269614,"c":3479.7324207203,"v":611709.2620790763,"t":1709902800}
+{"o":3479.7324207203,"h":3563.3172967313,"l":3459.9922265992,"c":3540.1685694776,"v":817093.3481292998,"t":1709906400}
+{"o":3540.1685694776,"h":3555.9042444926,"l":3368.0621629348,"c":3396.857306753,"v":1400593.3354956449,"t":1709910000}
+{"o":3396.857306753,"h":3467.3287416178,"l":3319.0817892926,"c":3461.4620188638,"v":1293643.4097946892,"t":1709913600}
+{"o":3461.4620188638,"h":3518.033727812,"l":3425.6254022603,"c":3493.9976299398,"v":1040682.8460668852,"t":1709917200}
+{"o":3493.9976299398,"h":3498.1979147344,"l":3441.0633391879,"c":3453.9881652182,"v":984544.2681643873,"t":1709920800}
+{"o":3453.9881652182,"h":3461.3520005619,"l":3413.7200345684,"c":3451.0850402464,"v":1081147.3058856132,"t":1709924400}
+{"o":3451.0850402464,"h":3480.9094111201,"l":3413.9751682384,"c":3422.7833079302,"v":1012604.7675603748,"t":1709928000}
+{"o":3422.7833079302,"h":3435.0488524001,"l":3353.9237938242,"c":3369.7321609069,"v":1089089.448765432,"t":1709931600}
+{"o":3369.7321609069,"h":3390.8899094337,"l":3358.7574685612,"c":3366.7143373126,"v":894525.4631104952,"t":1709935200}
+{"o":3366.7143373126,"h":3464.1599108801,"l":3361.5124584076,"c":3380.657666946,"v":601051.0806417515,"t":1709938800}
+{"o":3380.657666946,"h":3435.3707603387,"l":3378.4544909695,"c":3413.3299740751,"v":439404.9606197951,"t":1709942400}
+{"o":3413.3299740751,"h":3417.4860629952,"l":3376.0604597483,"c":3391.7100117081,"v":375831.3487165007,"t":1709946000}
+{"o":3391.7100117081,"h":3428.3531577085,"l":3377.3930136715,"c":3418.360331921,"v":371409.1200380201,"t":1709949600}
+{"o":3418.360331921,"h":3422.2354294125,"l":3401.275655114,"c":3409.3036106981,"v":308674.705708564,"t":1709953200}
+{"o":3409.3036106981,"h":3435.0260451839,"l":3396.3342581817,"c":3434.6434464543,"v":289844.7896848151,"t":1709956800}
+{"o":3434.6434464543,"h":3463.9223374727,"l":3419.2396908412,"c":3459.3933434056,"v":300750.9367681909,"t":1709960400}
+{"o":3459.3933434056,"h":3482.4447855235,"l":3455.1780906178,"c":3475.2111735034,"v":309978.4216276314,"t":1709964000}
+{"o":3475.2111735034,"h":3482.9208719502,"l":3458.9049609599,"c":3467.6332672085,"v":332343.8672787517,"t":1709967600}
+{"o":3467.6332672085,"h":3474.4782140037,"l":3435.5953066747,"c":3439.5426565589,"v":306633.9591876878,"t":1709971200}
+{"o":3439.5426565589,"h":3468.8192559004,"l":3426.1903916295,"c":3434.8959568134,"v":334959.7039803275,"t":1709974800}
+{"o":3434.8959568134,"h":3441.7186474026,"l":3389.0610418261,"c":3429.0894338832,"v":328286.6987720261,"t":1709978400}
+{"o":3429.0894338832,"h":3437.3009188896,"l":3413.0823409806,"c":3427.5863141119,"v":251304.6190153011,"t":1709982000}
+{"o":3427.5863141119,"h":3430.9024699295,"l":3390.4382834786,"c":3408.6001575961,"v":321260.6993397683,"t":1709985600}
+{"o":3408.6001575961,"h":3422.942402561,"l":3395.6294869327,"c":3412.9135822416,"v":316795.3912131586,"t":1709989200}
+{"o":3412.9135822416,"h":3429.0450374963,"l":3399.9626315611,"c":3417.5615815402,"v":364454.7764443475,"t":1709992800}
+{"o":3417.5615815402,"h":3439.4507262404,"l":3408.1344180609,"c":3435.7057867088,"v":429200.4713209721,"t":1709996400}
+{"o":3435.7057867088,"h":3439.6016642819,"l":3393.3129108124,"c":3396.3359001268,"v":447980.9654175161,"t":1710000000}
+{"o":3396.3359001268,"h":3402.9927135956,"l":3357.6793443956,"c":3386.1589740705,"v":513361.8577914903,"t":1710003600}
+{"o":3386.1589740705,"h":3405.8439693015,"l":3378.5433554928,"c":3384.2551735917,"v":402747.0688613183,"t":1710007200}
+{"o":3384.2551735917,"h":3405.4589406136,"l":3384.2551735917,"c":3394.9962235411,"v":442262.9060944141,"t":1710010800}
+{"o":3394.9962235411,"h":3415.9754012649,"l":3392.5281448496,"c":3409.5853630738,"v":441868.8835189839,"t":1710014400}
+{"o":3409.5853630738,"h":3413.0763991622,"l":3393.173779076,"c":3408.6743021444,"v":433254.3791105299,"t":1710018000}
+{"o":3408.6743021444,"h":3426.459970973,"l":3383.2317488637,"c":3385.8442439122,"v":443213.4353306994,"t":1710021600}
+{"o":3385.8442439122,"h":3392.2430519619,"l":3355.0253093768,"c":3370.5923577333,"v":454351.8783658019,"t":1710025200}
+{"o":3370.5923577333,"h":3413.5737379281,"l":3360.272082765,"c":3405.1809993271,"v":491009.6845429738,"t":1710028800}
+{"o":3405.1809993271,"h":3435.8840601577,"l":3396.781537976,"c":3430.6901697501,"v":464933.8554489078,"t":1710032400}
+{"o":3430.6901697501,"h":3463.6893113553,"l":3424.7023278969,"c":3445.6137342405,"v":351087.7945044173,"t":1710036000}
+{"o":3445.6137342405,"h":3447.0809768717,"l":3413.5052203185,"c":3425.8956893621,"v":383368.3055257899,"t":1710039600}
+{"o":3425.8956893621,"h":3438.9229870019,"l":3422.9113186969,"c":3428.9700686207,"v":363571.2520850937,"t":1710043200}
+{"o":3428.9700686207,"h":3459.9288677604,"l":3426.7428530365,"c":3441.6460091312,"v":365636.9153888521,"t":1710046800}
+{"o":3441.6460091312,"h":3452.5166631215,"l":3431.4950355457,"c":3439.036044296,"v":372238.706684245,"t":1710050400}
+{"o":3439.036044296,"h":3467.630227672,"l":3430.0660533676,"c":3461.0846456287,"v":430671.949880507,"t":1710054000}
+{"o":3461.0846456287,"h":3468.7746968938,"l":3445.5546692636,"c":3451.7615257983,"v":362066.7061987121,"t":1710057600}
+{"o":3451.7615257983,"h":3455.5459378876,"l":3401.8056324365,"c":3416.0220045405,"v":442708.0042887193,"t":1710061200}
+{"o":3416.0220045405,"h":3448.1190977071,"l":3413.2383895919,"c":3427.1718824063,"v":414171.8644460082,"t":1710064800}
+{"o":3427.1718824063,"h":3434.1378999023,"l":3368.742874572,"c":3394.7582480385,"v":365190.926552769,"t":1710068400}
+{"o":3394.7582480385,"h":3405.5076722449,"l":3368.4188798149,"c":3396.0098997779,"v":378609.8222806017,"t":1710072000}
+{"o":3396.0098997779,"h":3398.2843013542,"l":3362.8375682367,"c":3375.5099322196,"v":453331.3601057527,"t":1710075600}
+{"o":3375.5099322196,"h":3381.2396004629,"l":3307.5694871318,"c":3362.2179789573,"v":579733.8445135291,"t":1710079200}
+{"o":3362.2179789573,"h":3363.1044785857,"l":3313.4092643482,"c":3338.616629785,"v":491025.9642300278,"t":1710082800}
+{"o":3338.616629785,"h":3387.1910974756,"l":3336.0661978827,"c":3365.0585532363,"v":469032.3576023417,"t":1710086400}
+{"o":3365.0585532363,"h":3392.4728603726,"l":3354.2989010889,"c":3370.9081708923,"v":404695.5954844464,"t":1710090000}
+{"o":3370.9081708923,"h":3387.9401751302,"l":3359.064815675,"c":3377.9343663865,"v":395695.8322663409,"t":1710093600}
+{"o":3377.9343663865,"h":3393.8620666874,"l":3370.0445558341,"c":3388.5579795088,"v":402392.8712841176,"t":1710097200}
+{"o":3388.5579795088,"h":3392.4956436178,"l":3365.2123269765,"c":3383.7119058669,"v":416026.5924965566,"t":1710100800}
+{"o":3383.7119058669,"h":3394.5661252636,"l":3353.3995757167,"c":3356.9997316275,"v":438900.3226238298,"t":1710104400}
+{"o":3356.9997316275,"h":3358.0175403998,"l":3277.0116889265,"c":3309.8601459187,"v":610445.792033628,"t":1710108000}
+{"o":3309.8601459187,"h":3371.9404003744,"l":3307.1008123134,"c":3369.3674335203,"v":441363.7256764425,"t":1710111600}
+{"o":3369.3674335203,"h":3371.0407597705,"l":3209.5359633782,"c":3273.5099853252,"v":637793.1584859816,"t":1710115200}
+{"o":3273.5099853252,"h":3286.9149497339,"l":3195.1590460704,"c":3233.3471084132,"v":730746.4600664283,"t":1710118800}
+{"o":3233.3471084132,"h":3252.0894794091,"l":3212.3573399448,"c":3244.9111350583,"v":410998.7512233416,"t":1710122400}
+{"o":3244.9111350583,"h":3299.5555857471,"l":3239.4834715815,"c":3289.8680496137,"v":427733.2216004655,"t":1710126000}
+{"o":3289.8680496137,"h":3309.1453058851,"l":3269.3115336328,"c":3273.208342043,"v":348209.640514733,"t":1710129600}
+{"o":3273.208342043,"h":3310.9307953449,"l":3272.3794491536,"c":3283.0040187529,"v":339742.857073043,"t":1710133200}
+{"o":3283.0040187529,"h":3337.8089798133,"l":3259.5429383899,"c":3337.8089798133,"v":334448.1046187637,"t":1710136800}
+{"o":3337.8089798133,"h":3455.714944509,"l":3337.8089798133,"c":3445.8621915112,"v":788177.8724285587,"t":1710140400}
+{"o":3445.8621915112,"h":3499.5249269715,"l":3443.0403023783,"c":3475.2056004836,"v":463604.6696114035,"t":1710144000}
+{"o":3475.2056004836,"h":3487.9052649366,"l":3456.7511581131,"c":3471.6162682306,"v":394864.218251766,"t":1710147600}
+{"o":3471.6162682306,"h":3472.8678314619,"l":3449.7053671385,"c":3460.5844786502,"v":308968.548180211,"t":1710151200}
+{"o":3460.5844786502,"h":3494.0529913889,"l":3443.2048581634,"c":3457.6759312691,"v":423040.3478137149,"t":1710154800}
+{"o":3457.6759312691,"h":3502.4404466603,"l":3449.958291756,"c":3474.1074882307,"v":427704.7658059735,"t":1710158400}
+{"o":3474.1074882307,"h":3480.2165507319,"l":3411.946675476,"c":3421.4126457072,"v":531248.242618739,"t":1710162000}
+{"o":3421.4126457072,"h":3497.2208091757,"l":3421.3645764486,"c":3433.8941798485,"v":506508.5489224851,"t":1710165600}
+{"o":3433.8941798485,"h":3466.2582562574,"l":3400.9089898861,"c":3428.7494008876,"v":536313.8969361749,"t":1710169200}
+{"o":3428.7494008876,"h":3448.2499510987,"l":3401.4860903614,"c":3427.5628354888,"v":638798.0741338197,"t":1710172800}
+{"o":3427.5628354888,"h":3438.3832892251,"l":3406.2305754751,"c":3434.634140331,"v":484021.2962500994,"t":1710176400}
+{"o":3434.634140331,"h":3470.5352164075,"l":3424.7335499133,"c":3435.4109014093,"v":414606.7994763755,"t":1710180000}
+{"o":3435.4109014093,"h":3457.5454178839,"l":3410.1246554333,"c":3428.1074439697,"v":449257.884166321,"t":1710183600}
+{"o":3428.1074439697,"h":3449.3401294776,"l":3393.8084877737,"c":3435.6890423908,"v":395702.3754473209,"t":1710187200}
+{"o":3435.6890423908,"h":3486.9729206069,"l":3425.7847171807,"c":3460.8219626429,"v":393824.5779237444,"t":1710190800}
+{"o":3460.8219626429,"h":3485.9260571221,"l":3438.998574564,"c":3446.6048685302,"v":372770.2968019019,"t":1710194400}
+{"o":3446.6048685302,"h":3480.8091596893,"l":3441.427354178,"c":3469.6855559164,"v":376795.1118346392,"t":1710198000}
+{"o":3469.6855559164,"h":3519.3323791876,"l":3434.8685542988,"c":3436.7436091289,"v":433635.404430537,"t":1710201600}
+{"o":3436.7436091289,"h":3471.4068364998,"l":3432.8165495893,"c":3468.8011620752,"v":359494.5011924729,"t":1710205200}
+{"o":3468.8011620752,"h":3571.0628027459,"l":3462.5758078001,"c":3526.2607346239,"v":536804.5340206655,"t":1710208800}
+{"o":3526.2607346239,"h":3618.9768321067,"l":3509.8712527137,"c":3515.8493654191,"v":687154.851150036,"t":1710212400}
+{"o":3515.8493654191,"h":3599.6743254394,"l":3332.4522501466,"c":3583.0997195868,"v":574856.7786856614,"t":1710216000}
+{"o":3583.0997195868,"h":3596.0675351413,"l":3553.2186390776,"c":3594.2475680328,"v":362736.4661258275,"t":1710219600}
+{"o":3594.2475680328,"h":3597.0081887671,"l":3498.227961714,"c":3578.478717947,"v":515931.2296131487,"t":1710223200}
+{"o":3578.478717947,"h":3584.129489163,"l":3531.6650646287,"c":3541.5864110996,"v":432822.8708030868,"t":1710226800}
+{"o":3541.5864110996,"h":3556.0361087286,"l":3457.0395846837,"c":3495.9938736034,"v":653607.5028060559,"t":1710230400}
+{"o":3495.9938736034,"h":3591.4382125418,"l":3495.9919113601,"c":3537.6472303345,"v":384862.5754699913,"t":1710234000}
+{"o":3537.6472303345,"h":3548.4006394581,"l":3502.0821117904,"c":3511.5700661558,"v":423868.2358010546,"t":1710237600}
+{"o":3511.5700661558,"h":3549.3413895557,"l":3499.6753281107,"c":3507.0710069321,"v":401436.32249708,"t":1710241200}
+{"o":1748.6436146561,"h":1758.2623819263,"l":1739.9223908977,"c":1748.6436146561,"v":381218.3347504988,"t":1703044800}
+{"o":1748.6436146561,"h":1750.8608614619,"l":1733.3966697945,"c":1747.5016084327,"v":316122.6063756155,"t":1703048400}
+{"o":1747.5016084327,"h":1770.4169589002,"l":1740.0594392619,"c":1764.1301570125,"v":374443.1210578867,"t":1703052000}
+{"o":1764.1301570125,"h":1776.055095503,"l":1745.5917691967,"c":1773.1410394919,"v":288355.7555586948,"t":1703055600}
+{"o":1773.1410394919,"h":1792.4293561224,"l":1761.3894712857,"c":1784.6229553882,"v":323566.3302332215,"t":1703059200}
+{"o":1784.6229553882,"h":1819.3965740114,"l":1783.6410745804,"c":1816.9977767914,"v":347280.2055495975,"t":1703062800}
+{"o":1816.9977767914,"h":1830.9885497054,"l":1796.2198624077,"c":1816.3980613635,"v":475340.6082493742,"t":1703066400}
+{"o":1816.3980613635,"h":1817.4490084301,"l":1785.4425921029,"c":1796.9650764819,"v":308078.2590268534,"t":1703070000}
+{"o":1796.9650764819,"h":1801.7277443247,"l":1782.064984483,"c":1795.8369181654,"v":313347.3476738935,"t":1703073600}
+{"o":1795.8369181654,"h":1850.7201004035,"l":1795.3879958823,"c":1848.3660200107,"v":464427.4769048798,"t":1703077200}
+{"o":1848.3660200107,"h":1871.7903359085,"l":1831.7528693892,"c":1841.4637573655,"v":582532.939374749,"t":1703080800}
+{"o":1841.4637573655,"h":1928.5703198417,"l":1837.4719756171,"c":1878.8890798221,"v":834494.3002859034,"t":1703084400}
+{"o":1878.8890798221,"h":1889.9551043554,"l":1843.4229254913,"c":1872.711608898,"v":613050.9096415603,"t":1703088000}
+{"o":1872.711608898,"h":1949.7891285357,"l":1864.8840717835,"c":1934.9604627475,"v":804690.502453931,"t":1703091600}
+{"o":1934.9604627475,"h":1972.0566892416,"l":1902.7113008758,"c":1928.5987769926,"v":661039.2396866941,"t":1703095200}
+{"o":1928.5987769926,"h":1935.1694957813,"l":1888.5226760555,"c":1889.4352928172,"v":548452.5240029303,"t":1703098800}
+{"o":1889.4352928172,"h":1894.178697792,"l":1847.2240436821,"c":1859.6522008255,"v":638870.2798293075,"t":1703102400}
+{"o":1859.6522008255,"h":1896.7611668123,"l":1850.7184445349,"c":1861.8760860755,"v":478405.8877034092,"t":1703106000}
+{"o":1861.8760860755,"h":1911.6358557418,"l":1855.8139505975,"c":1900.3363788158,"v":448837.6286174728,"t":1703109600}
+{"o":1900.3363788158,"h":1923.4871375414,"l":1891.7571374747,"c":1915.1755993079,"v":340532.3964871695,"t":1703113200}
+{"o":1915.1755993079,"h":1941.9192228733,"l":1897.4173936492,"c":1931.4953082876,"v":484575.3467386555,"t":1703116800}
+{"o":1931.4953082876,"h":1934.0671137367,"l":1892.414637452,"c":1928.2550231131,"v":530388.9438861,"t":1703120400}
+{"o":1928.2550231131,"h":1966.656256077,"l":1908.221464121,"c":1938.0369481703,"v":679177.2691083921,"t":1703124000}
+{"o":1938.0369481703,"h":1953.4602575238,"l":1926.1002908594,"c":1945.2292242914,"v":523777.5890849531,"t":1703127600}
+{"o":1945.2292242914,"h":1977.7478850752,"l":1935.7646563559,"c":1976.4263236132,"v":434543.2023986446,"t":1703131200}
+{"o":1976.4263236132,"h":1981.2729135502,"l":1930.1352695186,"c":1957.161835975,"v":489352.3483748609,"t":1703134800}
+{"o":1957.161835975,"h":2019.1130358377,"l":1952.3318417132,"c":2016.2465563366,"v":406387.8325640412,"t":1703138400}
+{"o":2016.2465563366,"h":2029.3263261925,"l":1999.2485579133,"c":2021.8299009878,"v":377005.6298183121,"t":1703142000}
+{"o":2021.8299009878,"h":2034.8467407424,"l":2002.1737784768,"c":2005.4086668583,"v":355116.9579010363,"t":1703145600}
+{"o":2005.4086668583,"h":2015.5106391086,"l":1976.1794732089,"c":2007.4851970355,"v":401057.1983161178,"t":1703149200}
+{"o":2007.4851970355,"h":2055.0962165918,"l":2003.5259885307,"c":2039.1823858839,"v":430990.145822623,"t":1703152800}
+{"o":2039.1823858839,"h":2044.7108138267,"l":2023.732690649,"c":2029.0011349514,"v":503223.9360979616,"t":1703156400}
+{"o":2029.0011349514,"h":2054.8385959819,"l":1990.5240545994,"c":2020.636104797,"v":637438.0261773258,"t":1703160000}
+{"o":2020.636104797,"h":2049.3172720988,"l":2012.7520942646,"c":2047.1713058014,"v":461270.3100395871,"t":1703163600}
+{"o":2047.1713058014,"h":2063.8183293004,"l":1999.0713058341,"c":2010.1361249505,"v":688988.0296639358,"t":1703167200}
+{"o":2010.1361249505,"h":2042.2290487723,"l":1998.5068043056,"c":2038.5308027605,"v":551693.7641611909,"t":1703170800}
+{"o":2038.5308027605,"h":2088.937279668,"l":2037.7770304899,"c":2081.6451674009,"v":528183.2351339473,"t":1703174400}
+{"o":2081.6451674009,"h":2183.9293524067,"l":2061.9191901276,"c":2151.3920423294,"v":898853.6894307892,"t":1703178000}
+{"o":2151.3920423294,"h":2200.1442030342,"l":2078.964272139,"c":2116.1052443597,"v":833949.0228805746,"t":1703181600}
+{"o":2116.1052443597,"h":2156.7926401674,"l":2080.4365584385,"c":2155.3064962046,"v":641717.2296690573,"t":1703185200}
+{"o":2155.3064962046,"h":2176.9956100783,"l":2146.9117291051,"c":2165.0470319499,"v":481522.341092459,"t":1703188800}
+{"o":2165.0470319499,"h":2165.0658597684,"l":2123.3459545603,"c":2137.7371103548,"v":591985.5120610904,"t":1703192400}
+{"o":2137.7371103548,"h":2211.7765265703,"l":2132.4020445264,"c":2206.0180287944,"v":518474.7896443326,"t":1703196000}
+{"o":2206.0180287944,"h":2223.9421300714,"l":2181.7826271628,"c":2186.9842250128,"v":521960.4226661787,"t":1703199600}
+{"o":2186.9842250128,"h":2222.671622345,"l":2170.4516771344,"c":2189.4358822281,"v":499740.1046764763,"t":1703203200}
+{"o":2189.4358822281,"h":2297.6028697329,"l":2189.4323980094,"c":2274.8158275586,"v":616134.5508224021,"t":1703206800}
+{"o":2274.8158275586,"h":2311.1730063048,"l":2260.9916019607,"c":2295.3099101175,"v":661271.9757855127,"t":1703210400}
+{"o":2295.3099101175,"h":2300.8262030775,"l":2242.8460301299,"c":2268.3550314081,"v":582612.8489940404,"t":1703214000}
+{"o":2268.3550314081,"h":2301.4028009921,"l":2261.1471593294,"c":2300.0638899043,"v":477812.8200135278,"t":1703217600}
+{"o":2300.0638899043,"h":2311.5899063388,"l":2274.8751199653,"c":2300.8363355991,"v":549688.9109655838,"t":1703221200}
+{"o":2300.8363355991,"h":2304.4410736699,"l":2157.5771040087,"c":2186.2854702799,"v":869903.7446353586,"t":1703224800}
+{"o":2186.2854702799,"h":2197.0500028753,"l":2138.9722459586,"c":2167.5048553428,"v":796967.9142272114,"t":1703228400}
+{"o":2167.5048553428,"h":2215.6614072066,"l":2150.6508721702,"c":2157.2010947973,"v":638399.3150168639,"t":1703232000}
+{"o":2157.2010947973,"h":2165.2134444319,"l":2106.152775774,"c":2143.1073277985,"v":644635.8961230193,"t":1703235600}
+{"o":2143.1073277985,"h":2176.5789119464,"l":2092.5122145572,"c":2153.3344399194,"v":413814.5566419333,"t":1703239200}
+{"o":2153.3344399194,"h":2187.4507361657,"l":2147.5409843928,"c":2185.2480151879,"v":363072.663815677,"t":1703242800}
+{"o":2185.2480151879,"h":2205.5610255153,"l":2152.8864396019,"c":2195.6624520158,"v":450116.4204418974,"t":1703246400}
+{"o":2195.6624520158,"h":2206.0007661664,"l":2168.8286008283,"c":2195.3962833671,"v":380433.3594419739,"t":1703250000}
+{"o":2195.3962833671,"h":2203.0506107378,"l":2146.4959683952,"c":2191.2502256918,"v":434437.6445753021,"t":1703253600}
+{"o":2191.2502256918,"h":2250.4868261798,"l":2184.6736690342,"c":2243.3490759617,"v":483719.0816596469,"t":1703257200}
+{"o":2243.3490759617,"h":2252.5945075184,"l":2167.4158453619,"c":2185.0216301696,"v":552237.6708420319,"t":1703260800}
+{"o":2185.0216301696,"h":2223.1150622948,"l":2162.4117720596,"c":2217.030993543,"v":524059.8258971589,"t":1703264400}
+{"o":2217.030993543,"h":2267.705002307,"l":2212.1281559983,"c":2263.8667854561,"v":408185.0351852162,"t":1703268000}
+{"o":2263.8667854561,"h":2274.348462258,"l":2232.4113916964,"c":2258.0417793752,"v":477189.2519525579,"t":1703271600}
+{"o":2258.0417793752,"h":2271.7420723109,"l":2237.055187014,"c":2249.4211686164,"v":381558.3615790418,"t":1703275200}
+{"o":2249.4211686164,"h":2279.0850370855,"l":2245.4110169655,"c":2251.8895889616,"v":394224.7491104717,"t":1703278800}
+{"o":2251.8895889616,"h":2267.7996205001,"l":2245.313923789,"c":2265.2139705974,"v":387409.7253855517,"t":1703282400}
+{"o":2265.2139705974,"h":2297.7468783754,"l":2247.6623232886,"c":2282.326971526,"v":427167.4851735265,"t":1703286000}
+{"o":2282.326971526,"h":2290.0351292972,"l":2226.2453261342,"c":2228.9033568046,"v":511571.4503514492,"t":1703289600}
+{"o":2228.9033568046,"h":2237.9263371585,"l":2171.1893135291,"c":2190.9899208013,"v":599502.5792308761,"t":1703293200}
+{"o":2190.9899208013,"h":2214.9578369124,"l":2184.5715644853,"c":2195.6448842134,"v":622332.4672100712,"t":1703296800}
+{"o":2195.6448842134,"h":2217.3871424179,"l":2177.6550032392,"c":2186.7271330402,"v":806584.1459132106,"t":1703300400}
+{"o":2186.7271330402,"h":2206.64461086,"l":2159.8168036214,"c":2202.8333269571,"v":635733.0654904274,"t":1703304000}
+{"o":2202.8333269571,"h":2223.1019277908,"l":2197.5098940706,"c":2220.6906717956,"v":421930.7124245777,"t":1703307600}
+{"o":2220.6906717956,"h":2244.2068502418,"l":2212.0344702821,"c":2242.3869545682,"v":304640.7600453392,"t":1703311200}
+{"o":2242.3869545682,"h":2249.899618912,"l":2220.1292338816,"c":2224.2379562956,"v":281322.6119302125,"t":1703314800}
+{"o":2224.2379562956,"h":2245.3239704203,"l":2222.9174626055,"c":2244.4822149007,"v":265040.2681529452,"t":1703318400}
+{"o":2244.4822149007,"h":2245.7821238069,"l":2226.4232076303,"c":2234.5601990804,"v":243922.6941122805,"t":1703322000}
+{"o":2234.5601990804,"h":2240.6738039064,"l":2219.8932776879,"c":2225.2681107513,"v":201814.3095112954,"t":1703325600}
+{"o":2225.2681107513,"h":2234.86465633,"l":2207.6187916764,"c":2232.2330153543,"v":237240.0004025762,"t":1703329200}
+{"o":2232.2330153543,"h":2265.2706054006,"l":2230.0033440471,"c":2260.5609284342,"v":301855.9122224388,"t":1703332800}
+{"o":2260.5609284342,"h":2263.5352206149,"l":2231.7517877254,"c":2241.3049262356,"v":288191.6268977247,"t":1703336400}
+{"o":2241.3049262356,"h":2248.4266965422,"l":2222.1392898715,"c":2240.5945292239,"v":483363.067451229,"t":1703340000}
+{"o":2240.5945292239,"h":2260.0389406357,"l":2229.3620289455,"c":2253.7256227813,"v":504029.1004481341,"t":1703343600}
+{"o":2253.7256227813,"h":2280.489367082,"l":2241.2222980951,"c":2275.3150070579,"v":373894.3889137696,"t":1703347200}
+{"o":2275.3150070579,"h":2294.1905491437,"l":2266.6329866891,"c":2290.322428437,"v":449412.4779218972,"t":1703350800}
+{"o":2290.322428437,"h":2391.1752457777,"l":2283.9906070533,"c":2384.1764254126,"v":782329.8170044818,"t":1703354400}
+{"o":2384.1764254126,"h":2418.6955211951,"l":2351.3564515862,"c":2395.6096775257,"v":522794.5805454594,"t":1703358000}
+{"o":2395.6096775257,"h":2417.1644528236,"l":2389.1301890736,"c":2396.8514889092,"v":366540.0672149118,"t":1703361600}
+{"o":2396.8514889092,"h":2402.1516375477,"l":2368.4977424433,"c":2393.0377167732,"v":415378.5291257228,"t":1703365200}
+{"o":2393.0377167732,"h":2550.3376577252,"l":2387.5215029395,"c":2528.2691189504,"v":519862.028181709,"t":1703368800}
+{"o":2528.2691189504,"h":2531.3089367046,"l":2479.4894062367,"c":2510.368840769,"v":554947.8064249802,"t":1703372400}
+{"o":2510.368840769,"h":2552.8059892459,"l":2500.7952474973,"c":2548.289813046,"v":447669.4959225318,"t":1703376000}
+{"o":2548.289813046,"h":2617.9914760759,"l":2525.032314016,"c":2608.8702879923,"v":432823.9752334108,"t":1703379600}
+{"o":2608.8702879923,"h":2655.85522969,"l":2591.1035130352,"c":2615.0135004962,"v":485393.0582379255,"t":1703383200}
+{"o":2615.0135004962,"h":2717.3074044197,"l":2607.7785800503,"c":2701.9791845032,"v":476227.8960355039,"t":1703386800}
+{"o":2701.9791845032,"h":2731.1759023325,"l":2640.7036608318,"c":2667.9376679805,"v":561796.6708804754,"t":1703390400}
+{"o":2667.9376679805,"h":2684.2253797844,"l":2579.8765753991,"c":2632.6874995146,"v":454143.588290763,"t":1703394000}
+{"o":2632.6874995146,"h":2634.0897465497,"l":2569.6896865138,"c":2623.4349067975,"v":475955.8030304741,"t":1703397600}
+{"o":2623.4349067975,"h":2668.8827180579,"l":2614.5793653812,"c":2661.0176733672,"v":328920.3687118331,"t":1703401200}
+{"o":2661.0176733672,"h":2666.65431898,"l":2633.7207548013,"c":2653.6973030829,"v":320007.2269377897,"t":1703404800}
+{"o":2653.6973030829,"h":2666.3060449273,"l":2622.6827493968,"c":2627.1483439079,"v":261530.8476176875,"t":1703408400}
+{"o":2627.1483439079,"h":2628.9238961846,"l":2517.2365838304,"c":2564.2857963948,"v":495070.8667204153,"t":1703412000}
+{"o":2564.2857963948,"h":2580.4743701134,"l":2488.5656610531,"c":2566.5759587449,"v":364861.645290207,"t":1703415600}
+{"o":2566.5759587449,"h":2637.2701712306,"l":2543.1130038557,"c":2628.5641459652,"v":328599.5320477195,"t":1703419200}
+{"o":2628.5641459652,"h":2631.7543342341,"l":2599.1953149689,"c":2606.8574486864,"v":331413.7889091098,"t":1703422800}
+{"o":2606.8574486864,"h":2660.8622111511,"l":2605.9438784351,"c":2648.1030968156,"v":368538.8713808202,"t":1703426400}
+{"o":2648.1030968156,"h":2668.0976759075,"l":2628.0312841354,"c":2647.1079702724,"v":374628.7587251128,"t":1703430000}
+{"o":2647.1079702724,"h":2706.5284522429,"l":2633.7318750394,"c":2691.0575725553,"v":470577.9994932147,"t":1703433600}
+{"o":2691.0575725553,"h":2697.2681578604,"l":2623.1638066036,"c":2665.8957663724,"v":466345.8834741509,"t":1703437200}
+{"o":2665.8957663724,"h":2713.5685456405,"l":2660.1638052145,"c":2710.8950500967,"v":352585.1981965564,"t":1703440800}
+{"o":2710.8950500967,"h":2712.6736385915,"l":2671.6039677752,"c":2681.6770000358,"v":362237.8830295912,"t":1703444400}
+{"o":2681.6770000358,"h":2689.2119455978,"l":2586.9124862445,"c":2614.1154218328,"v":483436.9078996103,"t":1703448000}
+{"o":2614.1154218328,"h":2648.8777288097,"l":2605.4241502773,"c":2643.3718353047,"v":363961.0767710716,"t":1703451600}
+{"o":2643.3718353047,"h":2653.9062410873,"l":2555.6606098274,"c":2607.5785683675,"v":573019.6706178739,"t":1703455200}
+{"o":2607.5785683675,"h":2633.3220246063,"l":2592.7391960143,"c":2620.7487302432,"v":354100.0424709485,"t":1703458800}
+{"o":2620.7487302432,"h":2632.4156894169,"l":2518.8393080325,"c":2544.9938050007,"v":540445.3286211008,"t":1703462400}
+{"o":2544.9938050007,"h":2614.2169332417,"l":2544.2855950036,"c":2554.8672057997,"v":402125.6624991502,"t":1703466000}
+{"o":2554.8672057997,"h":2579.5279433912,"l":2538.8174851233,"c":2573.2021026096,"v":421859.8427512757,"t":1703469600}
+{"o":2573.2021026096,"h":2618.4534787601,"l":2563.9352045556,"c":2610.910813847,"v":369677.7881975226,"t":1703473200}
+{"o":2610.910813847,"h":2627.1475749403,"l":2586.2625085799,"c":2604.7443531118,"v":370951.1232123376,"t":1703476800}
+{"o":2604.7443531118,"h":2645.2249269042,"l":2603.7555396875,"c":2637.9474580433,"v":409781.1556057176,"t":1703480400}
+{"o":2637.9474580433,"h":2664.4507603068,"l":2631.6560639586,"c":2643.6593389379,"v":320666.1617401726,"t":1703484000}
+{"o":2643.6593389379,"h":2646.4522851502,"l":2610.0712469309,"c":2633.8782065686,"v":326296.8118456124,"t":1703487600}
+{"o":2633.8782065686,"h":2648.7640265811,"l":2584.7785686474,"c":2585.8941177797,"v":321144.7955017275,"t":1703491200}
+{"o":2585.8941177797,"h":2604.4690821106,"l":2564.7202443164,"c":2581.7725908223,"v":324541.5192124543,"t":1703494800}
+{"o":2581.7725908223,"h":2605.1097951913,"l":2578.9781899838,"c":2595.1011406238,"v":233675.3175232151,"t":1703498400}
+{"o":2595.1011406238,"h":2621.9269551726,"l":2571.5207134993,"c":2605.9967071955,"v":315137.50340534,"t":1703502000}
+{"o":2605.9967071955,"h":2660.9562958386,"l":2574.2218215174,"c":2655.4899602435,"v":358082.9743375338,"t":1703505600}
+{"o":2655.4899602435,"h":2692.3639784652,"l":2652.7082000226,"c":2674.3434234797,"v":451572.6381289898,"t":1703509200}
+{"o":2674.3434234797,"h":2769.7105721237,"l":2656.6237591167,"c":2769.7105721237,"v":458322.9686602968,"t":1703512800}
+{"o":2769.7105721237,"h":2884.3420647186,"l":2752.4725635173,"c":2873.4126590913,"v":655165.8796613386,"t":1703516400}
+{"o":2873.4126590913,"h":2901.5374330167,"l":2820.5995740935,"c":2847.6772715594,"v":626628.1471808135,"t":1703520000}
+{"o":2847.6772715594,"h":2896.4550123121,"l":2842.3762910125,"c":2882.0470029372,"v":487017.0679756668,"t":1703523600}
+{"o":2882.0470029372,"h":2934.7812087283,"l":2843.8648730169,"c":2856.8525818668,"v":464931.5321237506,"t":1703527200}
+{"o":2856.8525818668,"h":2885.8648967456,"l":2801.8547727991,"c":2824.408766534,"v":527730.6242946995,"t":1703530800}
+{"o":2824.408766534,"h":2828.257737124,"l":2721.8473947319,"c":2778.609910637,"v":606748.548567244,"t":1703534400}
+{"o":2778.609910637,"h":2789.1469293083,"l":2730.2619603703,"c":2785.7471146237,"v":349529.0800380484,"t":1703538000}
+{"o":2785.7471146237,"h":2807.9549235364,"l":2766.8676809477,"c":2791.3007027411,"v":328529.4448995094,"t":1703541600}
+{"o":2791.3007027411,"h":2830.2802159985,"l":2772.0233156213,"c":2814.4744384491,"v":345511.1866579646,"t":1703545200}
+{"o":2814.4744384491,"h":2828.4494818595,"l":2757.5513122182,"c":2774.0664147814,"v":402983.2338015803,"t":1703548800}
+{"o":2774.0664147814,"h":2812.9720847787,"l":2770.8244603387,"c":2783.1659087229,"v":350265.7714597415,"t":1703552400}
+{"o":2783.1659087229,"h":2792.1333369216,"l":2730.1294320378,"c":2732.9850552521,"v":380733.7746883855,"t":1703556000}
+{"o":2732.9850552521,"h":2781.3736456166,"l":2719.9998990784,"c":2777.8352465409,"v":351440.8427432305,"t":1703559600}
+{"o":2777.8352465409,"h":2811.0737415462,"l":2772.2843471855,"c":2802.9543499293,"v":333840.251305768,"t":1703563200}
+{"o":2802.9543499293,"h":2805.3137671167,"l":2653.5943411293,"c":2677.9248571756,"v":594361.774275093,"t":1703566800}
+{"o":2677.9248571756,"h":2700.2227047576,"l":2600.6684440851,"c":2612.0382589856,"v":598192.3964832622,"t":1703570400}
+{"o":2612.0382589856,"h":2670.1992285472,"l":2584.0167195288,"c":2642.2445248721,"v":400907.9906896392,"t":1703574000}
+{"o":2642.2445248721,"h":2656.273238469,"l":2592.0685086287,"c":2650.4202677341,"v":342297.5054926249,"t":1703577600}
+{"o":2650.4202677341,"h":2669.063280729,"l":2606.3467971716,"c":2635.5687592789,"v":375900.055511991,"t":1703581200}
+{"o":2635.5687592789,"h":2698.3539014655,"l":2631.326891369,"c":2678.0418034193,"v":337124.4019069214,"t":1703584800}
+{"o":2678.0418034193,"h":2686.0237301848,"l":2660.068650181,"c":2674.7446449671,"v":297232.2081566334,"t":1703588400}
+{"o":2674.7446449671,"h":2715.5312257366,"l":2654.0381345847,"c":2714.1540157912,"v":319585.0384097787,"t":1703592000}
+{"o":2714.1540157912,"h":2726.0359989985,"l":2676.1210198169,"c":2693.6694154405,"v":303784.5005108014,"t":1703595600}
+{"o":2693.6694154405,"h":2696.0238331119,"l":2630.8292470202,"c":2636.7279811172,"v":389756.3440098244,"t":1703599200}
+{"o":2636.7279811172,"h":2641.5331277395,"l":2568.947533786,"c":2574.4825824354,"v":618393.8696075608,"t":1703602800}
+{"o":2574.4825824354,"h":2618.5114334599,"l":2558.7561921956,"c":2604.5958877258,"v":615690.0329790807,"t":1703606400}
+{"o":2604.5958877258,"h":2607.5638005716,"l":2389.2418089129,"c":2476.6090092602,"v":1038055.1165148158,"t":1703610000}
+{"o":2476.6090092602,"h":2504.2128243356,"l":2434.0911300308,"c":2500.1423382593,"v":730789.684880115,"t":1703613600}
+{"o":2500.1423382593,"h":2510.4058156397,"l":2472.0686502284,"c":2480.5857896172,"v":475736.518637877,"t":1703617200}
+{"o":2480.5857896172,"h":2516.1914299019,"l":2473.3094062365,"c":2493.5999059821,"v":424994.3493933531,"t":1703620800}
+{"o":2493.5999059821,"h":2560.9556846203,"l":2485.7265649581,"c":2554.5705454408,"v":438742.1124043792,"t":1703624400}
+{"o":2554.5705454408,"h":2605.9528678693,"l":2539.3057191761,"c":2602.7369646054,"v":414914.7342343024,"t":1703628000}
+{"o":2602.7369646054,"h":2631.0771598178,"l":2576.7010878076,"c":2621.327978613,"v":460487.3303002733,"t":1703631600}
+{"o":2621.327978613,"h":2646.3208881573,"l":2563.5195205173,"c":2567.977528985,"v":450488.6036333377,"t":1703635200}
+{"o":2567.977528985,"h":2611.9703655281,"l":2565.0199017262,"c":2591.5618318195,"v":358783.6824056947,"t":1703638800}
+{"o":2591.5618318195,"h":2593.1900346917,"l":2533.3650964557,"c":2552.2775778621,"v":437432.2427945285,"t":1703642400}
+{"o":2552.2775778621,"h":2574.2875509885,"l":2514.939906259,"c":2528.4352968929,"v":521770.865784083,"t":1703646000}
+{"o":2528.4352968929,"h":2580.2056646021,"l":2527.4098973079,"c":2569.0702530043,"v":348420.8723836204,"t":1703649600}
+{"o":2569.0702530043,"h":2597.2974356782,"l":2559.4264513602,"c":2594.6125892977,"v":344902.2888745818,"t":1703653200}
+{"o":2594.6125892977,"h":2625.0742818359,"l":2579.1316987501,"c":2603.1080520192,"v":339085.6767342579,"t":1703656800}
+{"o":2603.1080520192,"h":2616.6039672991,"l":2583.8454321347,"c":2596.9274368584,"v":246789.4472511103,"t":1703660400}
+{"o":2596.9274368584,"h":2643.6203392945,"l":2583.4227771335,"c":2627.9757642415,"v":316173.076831051,"t":1703664000}
+{"o":2627.9757642415,"h":2632.8575959653,"l":2591.4983174256,"c":2592.6011409055,"v":265722.5501718708,"t":1703667600}
+{"o":2592.6011409055,"h":2677.1623671176,"l":2589.0096671364,"c":2677.1623671176,"v":285911.746302076,"t":1703671200}
+{"o":2677.1623671176,"h":2684.6886625229,"l":2619.6256571297,"c":2630.1385753699,"v":375299.8042296951,"t":1703674800}
+{"o":2630.1385753699,"h":2638.8800458165,"l":2600.4005781795,"c":2612.9642279476,"v":323202.6336467299,"t":1703678400}
+{"o":2612.9642279476,"h":2636.2245215689,"l":2596.9795752904,"c":2598.080580375,"v":409586.5983375897,"t":1703682000}
+{"o":2598.080580375,"h":2607.9380118365,"l":2502.9898093318,"c":2519.9169332675,"v":630565.2601235071,"t":1703685600}
+{"o":2519.9169332675,"h":2538.2015780853,"l":2483.16170041,"c":2512.9216809848,"v":602233.9406837499,"t":1703689200}
+{"o":2512.9216809848,"h":2520.4809205098,"l":2437.747060001,"c":2438.1369918002,"v":672874.6148590612,"t":1703692800}
+{"o":2438.1369918002,"h":2527.3052008041,"l":2437.9030797181,"c":2515.4057919096,"v":473501.7776187262,"t":1703696400}
+{"o":2515.4057919096,"h":2573.5284439955,"l":2498.5378391945,"c":2564.8536806449,"v":429686.7207965617,"t":1703700000}
+{"o":2564.8536806449,"h":2571.2591314587,"l":2490.9430176219,"c":2538.3636453974,"v":384039.5027885812,"t":1703703600}
+{"o":2538.3636453974,"h":2577.6088491497,"l":2526.093696341,"c":2565.830134354,"v":354777.4578801619,"t":1703707200}
+{"o":2565.830134354,"h":2573.2619854529,"l":2530.1377736757,"c":2542.3924531474,"v":316099.0423471513,"t":1703710800}
+{"o":2542.3924531474,"h":2555.0810488978,"l":2483.1139131695,"c":2499.9605073338,"v":380114.879382692,"t":1703714400}
+{"o":2499.9605073338,"h":2513.6753655051,"l":2483.2516895621,"c":2492.934068083,"v":317612.0798321795,"t":1703718000}
+{"o":2492.934068083,"h":2552.4316105233,"l":2484.7379227244,"c":2503.8145881206,"v":413566.7865066655,"t":1703721600}
+{"o":2503.8145881206,"h":2516.5630218216,"l":2424.7387186646,"c":2445.9354714998,"v":490824.0486750994,"t":1703725200}
+{"o":2445.9354714998,"h":2453.9670269864,"l":2380.4939465273,"c":2403.0698945806,"v":480676.4213540005,"t":1703728800}
+{"o":2403.0698945806,"h":2446.0303948853,"l":2395.6440882656,"c":2430.1039987988,"v":440936.3368052664,"t":1703732400}
+{"o":2430.1039987988,"h":2461.9685780734,"l":2412.5814555918,"c":2435.7545711016,"v":266172.4428614249,"t":1703736000}
+{"o":2435.7545711016,"h":2465.3335247111,"l":2429.0934394918,"c":2451.53851482,"v":321406.2245365308,"t":1703739600}
+{"o":2451.53851482,"h":2488.3900013646,"l":2430.2828827864,"c":2437.3982787107,"v":319642.4478658313,"t":1703743200}
+{"o":2437.3982787107,"h":2469.7786542279,"l":2386.3904475247,"c":2463.075615524,"v":431073.3755889622,"t":1703746800}
+{"o":2463.075615524,"h":2468.0969567289,"l":2440.7133824219,"c":2445.1359050327,"v":278201.6986083743,"t":1703750400}
+{"o":2445.1359050327,"h":2458.1644556277,"l":2403.4102718517,"c":2432.0348700472,"v":267592.6769451705,"t":1703754000}
+{"o":2432.0348700472,"h":2473.7664980664,"l":2423.9807139307,"c":2451.9244592282,"v":245968.4626077348,"t":1703757600}
+{"o":2451.9244592282,"h":2467.2021899248,"l":2436.8078258824,"c":2444.9626983001,"v":204425.3847941307,"t":1703761200}
+{"o":2444.9626983001,"h":2451.2446950557,"l":2349.48574249,"c":2358.5683451018,"v":600335.6499579402,"t":1703764800}
+{"o":2358.5683451018,"h":2387.7053556288,"l":2315.7281040349,"c":2359.0472611973,"v":517167.1860221753,"t":1703768400}
+{"o":2359.0472611973,"h":2363.6475926453,"l":2249.8479269551,"c":2305.0894137118,"v":786750.8497055791,"t":1703772000}
+{"o":2305.0894137118,"h":2346.588866395,"l":2301.0025740797,"c":2324.3996568435,"v":437149.7684896382,"t":1703775600}
+{"o":2324.3996568435,"h":2336.410713626,"l":2279.7035104826,"c":2303.2203718021,"v":358786.4932741391,"t":1703779200}
+{"o":2303.2203718021,"h":2346.2885272891,"l":2299.526992757,"c":2328.0896709433,"v":342305.3810224248,"t":1703782800}
+{"o":2328.0896709433,"h":2336.878592283,"l":2298.8142463474,"c":2310.6392017194,"v":310318.4800801082,"t":1703786400}
+{"o":2310.6392017194,"h":2366.4338950794,"l":2306.5792116441,"c":2356.5405748543,"v":262391.4714653238,"t":1703790000}
+{"o":2356.5405748543,"h":2360.9347636337,"l":2303.4230798701,"c":2325.2399050533,"v":334042.9136469699,"t":1703793600}
+{"o":2325.2399050533,"h":2362.2186975043,"l":2318.2646211037,"c":2341.2416544959,"v":388845.926448544,"t":1703797200}
+{"o":2341.2416544959,"h":2420.7385794076,"l":2334.7683569123,"c":2415.5225703906,"v":388800.1864933749,"t":1703800800}
+{"o":2415.5225703906,"h":2419.2989915085,"l":2374.3543613712,"c":2375.3088492449,"v":351075.7810525471,"t":1703804400}
+{"o":2375.3088492449,"h":2389.6965394223,"l":2321.3019241918,"c":2333.3212780435,"v":484814.4105959688,"t":1703808000}
+{"o":2333.3212780435,"h":2408.1212334446,"l":2320.6979924132,"c":2391.8657559379,"v":533571.3472425217,"t":1703811600}
+{"o":2391.8657559379,"h":2450.5801863687,"l":2386.6368998024,"c":2438.6241119225,"v":514817.2995474604,"t":1703815200}
+{"o":2438.6241119225,"h":2471.1722577735,"l":2430.0775498292,"c":2448.150442945,"v":325249.9753195507,"t":1703818800}
+{"o":2448.150442945,"h":2470.0441878546,"l":2430.5396337231,"c":2453.5173657588,"v":303076.0033497884,"t":1703822400}
+{"o":2453.5173657588,"h":2489.4192920214,"l":2436.1673509613,"c":2480.5632608615,"v":244419.4503680522,"t":1703826000}
+{"o":2480.5632608615,"h":2530.4001731847,"l":2473.444759171,"c":2523.8590518779,"v":337804.3587387888,"t":1703829600}
+{"o":2523.8590518779,"h":2525.3851715519,"l":2447.0595351022,"c":2452.8217141571,"v":311524.890440942,"t":1703833200}
+{"o":2452.8217141571,"h":2531.9792417736,"l":2450.5256944672,"c":2528.2142490634,"v":271106.6816844771,"t":1703836800}
+{"o":2528.2142490634,"h":2558.0073811084,"l":2501.5141160162,"c":2539.6171781239,"v":369828.2058324215,"t":1703840400}
+{"o":2539.6171781239,"h":2547.6658411368,"l":2512.0144518196,"c":2514.6300899173,"v":296282.5994146848,"t":1703844000}
+{"o":2514.6300899173,"h":2536.1772356973,"l":2501.9934319083,"c":2509.2119551914,"v":231228.6498512547,"t":1703847600}
+{"o":2509.2119551914,"h":2513.8874505707,"l":2482.9314121838,"c":2499.2074451336,"v":282929.621509638,"t":1703851200}
+{"o":2499.2074451336,"h":2524.8348584426,"l":2477.0084304015,"c":2517.5698441786,"v":242437.8046952532,"t":1703854800}
+{"o":2517.5698441786,"h":2565.0460486868,"l":2517.4257146411,"c":2548.0532819602,"v":338303.5481530696,"t":1703858400}
+{"o":2548.0532819602,"h":2551.1260581664,"l":2448.1861749696,"c":2469.7786476558,"v":462796.9410862113,"t":1703862000}
+{"o":2469.7786476558,"h":2509.509243173,"l":2416.4969676211,"c":2421.0748434378,"v":533051.9552487142,"t":1703865600}
+{"o":2421.0748434378,"h":2448.073019971,"l":2395.1037776538,"c":2417.6940453868,"v":471550.2416694351,"t":1703869200}
+{"o":2417.6940453868,"h":2476.9563290376,"l":2412.2635488878,"c":2461.4486837395,"v":325842.022216558,"t":1703872800}
+{"o":2461.4486837395,"h":2485.7446340937,"l":2446.6734211187,"c":2468.6162649454,"v":213299.8565731298,"t":1703876400}
+{"o":2468.6162649454,"h":2474.4154676357,"l":2434.4980485431,"c":2443.6053628627,"v":233865.9218194861,"t":1703880000}
+{"o":2443.6053628627,"h":2466.2442679619,"l":2417.1632458905,"c":2432.3780584373,"v":263579.6593045181,"t":1703883600}
+{"o":2432.3780584373,"h":2460.6570038028,"l":2401.349981826,"c":2426.00049655,"v":286191.7486777144,"t":1703887200}
+{"o":2426.00049655,"h":2477.8852841196,"l":2426.00049655,"c":2476.6855712429,"v":206478.8789393763,"t":1703890800}
+{"o":2476.6855712429,"h":2487.4289610834,"l":2461.4896346899,"c":2469.4022269854,"v":208032.7803926079,"t":1703894400}
+{"o":2469.4022269854,"h":2504.0941390464,"l":2453.3937734683,"c":2480.1747250088,"v":204822.3402202957,"t":1703898000}
+{"o":2480.1747250088,"h":2481.0682454497,"l":2440.9441093683,"c":2445.0071340216,"v":178902.6770114257,"t":1703901600}
+{"o":2445.0071340216,"h":2454.2510590181,"l":2401.3180182985,"c":2412.9902545915,"v":227413.8434147367,"t":1703905200}
+{"o":2412.9902545915,"h":2433.5206903918,"l":2407.7812409504,"c":2427.4444536671,"v":214342.6953388767,"t":1703908800}
+{"o":2427.4444536671,"h":2444.3975592515,"l":2416.0250805158,"c":2439.5563227759,"v":291418.9408178436,"t":1703912400}
+{"o":2439.5563227759,"h":2444.5792351216,"l":2426.7908735401,"c":2436.4362273064,"v":204624.2256813104,"t":1703916000}
+{"o":2436.4362273064,"h":2443.8373545596,"l":2401.6332769523,"c":2406.2982642783,"v":210555.3652457177,"t":1703919600}
+{"o":2406.2982642783,"h":2407.7471396259,"l":2355.6663531079,"c":2358.9868986273,"v":307357.2404727832,"t":1703923200}
+{"o":2358.9868986273,"h":2374.0447350105,"l":2346.224259301,"c":2367.5174532221,"v":273933.1912057922,"t":1703926800}
+{"o":2367.5174532221,"h":2383.864583234,"l":2353.8700630692,"c":2376.8398148219,"v":233046.2864867457,"t":1703930400}
+{"o":2376.8398148219,"h":2387.4980677556,"l":2371.2500946673,"c":2379.7268525765,"v":159045.8175410875,"t":1703934000}
+{"o":2379.7268525765,"h":2414.8606547056,"l":2377.9274356104,"c":2398.4904221178,"v":176558.6148751719,"t":1703937600}
+{"o":2398.4904221178,"h":2408.6413091271,"l":2388.5742248472,"c":2397.7272690528,"v":205503.0192854567,"t":1703941200}
+{"o":2397.7272690528,"h":2425.8915096824,"l":2397.3311862569,"c":2421.0508071069,"v":221038.687586974,"t":1703944800}
+{"o":2421.0508071069,"h":2426.4434400416,"l":2389.9440106088,"c":2426.4434400416,"v":270751.5346384565,"t":1703948400}
+{"o":2426.4434400416,"h":2443.502902572,"l":2398.4772373926,"c":2411.4952073636,"v":348111.9094406008,"t":1703952000}
+{"o":2411.4952073636,"h":2420.7475821028,"l":2393.0843894931,"c":2415.7533508966,"v":238502.5648825548,"t":1703955600}
+{"o":2415.7533508966,"h":2418.4965806827,"l":2395.8910502866,"c":2405.1877297508,"v":208227.8224353476,"t":1703959200}
+{"o":2405.1877297508,"h":2423.0043542839,"l":2396.8069438531,"c":2407.4099419364,"v":212395.4349125436,"t":1703962800}
+{"o":2407.4099419364,"h":2428.8542111787,"l":2405.9725878356,"c":2408.0202490175,"v":215791.3674173118,"t":1703966400}
+{"o":2408.0202490175,"h":2417.0584312166,"l":2377.807480678,"c":2388.9348847881,"v":191893.7496818906,"t":1703970000}
+{"o":2388.9348847881,"h":2391.2169982423,"l":2365.2174404757,"c":2371.6647434668,"v":181434.3184336043,"t":1703973600}
+{"o":2371.6647434668,"h":2384.5670829481,"l":2359.2482912942,"c":2373.8290071555,"v":197706.2099039312,"t":1703977200}
+{"o":2373.8290071555,"h":2396.0324206461,"l":2370.8673939735,"c":2390.4544486658,"v":204372.3158419458,"t":1703980800}
+{"o":2390.4544486658,"h":2398.1636074873,"l":2358.3101982053,"c":2362.4940419928,"v":197588.984107645,"t":1703984400}
+{"o":2362.4940419928,"h":2371.3273971882,"l":2316.1331894261,"c":2345.4681413766,"v":233804.6533275534,"t":1703988000}
+{"o":2345.4681413766,"h":2348.6052738915,"l":2321.3131329528,"c":2346.3709325703,"v":218193.1507138139,"t":1703991600}
+{"o":2346.3709325703,"h":2383.6275552917,"l":2340.1066787646,"c":2374.0961719623,"v":193638.8660171416,"t":1703995200}
+{"o":2374.0961719623,"h":2387.6768858972,"l":2359.1496038032,"c":2360.6633998624,"v":160216.8801792609,"t":1703998800}
+{"o":2360.6633998624,"h":2394.5124821579,"l":2360.6633998624,"c":2386.8303245024,"v":167630.2690279804,"t":1704002400}
+{"o":2386.8303245024,"h":2441.2784296933,"l":2383.5263798209,"c":2423.4256607485,"v":209307.8714099941,"t":1704006000}
+{"o":2423.4256607485,"h":2435.2964857453,"l":2409.6210621987,"c":2425.5603716492,"v":194469.3623901065,"t":1704009600}
+{"o":2425.5603716492,"h":2449.0966334809,"l":2421.0106190237,"c":2434.3896458333,"v":171183.4812517106,"t":1704013200}
+{"o":2434.3896458333,"h":2440.2891887439,"l":2424.4184460003,"c":2428.068995819,"v":145750.0318731179,"t":1704016800}
+{"o":2428.068995819,"h":2430.8659213976,"l":2418.5111691436,"c":2428.6898720662,"v":165982.1395911334,"t":1704020400}
+{"o":2428.6898720662,"h":2450.1500421831,"l":2403.8228511196,"c":2409.9991257339,"v":186810.5460064456,"t":1704024000}
+{"o":2409.9991257339,"h":2417.4137122061,"l":2394.5524467798,"c":2404.6689128343,"v":193069.1259082459,"t":1704027600}
+{"o":2404.6689128343,"h":2415.9131791583,"l":2395.7678405534,"c":2401.4989573669,"v":167518.2234265977,"t":1704031200}
+{"o":2401.4989573669,"h":2417.004267745,"l":2382.1424623518,"c":2388.605790731,"v":202885.8605961052,"t":1704034800}
+{"o":2388.605790731,"h":2420.3828847577,"l":2384.3301721797,"c":2409.9285980076,"v":158750.3360576968,"t":1704038400}
+{"o":2409.9285980076,"h":2432.7172818793,"l":2405.0762615063,"c":2430.289010624,"v":180052.9550880969,"t":1704042000}
+{"o":2430.289010624,"h":2432.0242179195,"l":2412.2880659888,"c":2420.7377792701,"v":165596.1808226302,"t":1704045600}
+{"o":2420.7377792701,"h":2434.3242581519,"l":2412.4209882356,"c":2418.0232404479,"v":146796.3785931956,"t":1704049200}
+{"o":2418.0232404479,"h":2444.0661956092,"l":2411.7274921369,"c":2442.7074098075,"v":226963.5462868232,"t":1704052800}
+{"o":2442.7074098075,"h":2450.6219131749,"l":2420.3370631049,"c":2423.2204546971,"v":235412.5764192609,"t":1704056400}
+{"o":2423.2204546971,"h":2424.7104422097,"l":2344.148533165,"c":2345.6725124214,"v":262879.5838045746,"t":1704060000}
+{"o":2345.6725124214,"h":2447.4926197346,"l":2329.3046552883,"c":2371.8495216212,"v":318815.4897626079,"t":1704063600}
+{"o":2371.8495216212,"h":2420.2176680313,"l":2371.8495216212,"c":2377.9019872598,"v":335650.2052488847,"t":1704067200}
+{"o":2377.9019872598,"h":2457.8334567528,"l":2369.0766728095,"c":2426.3204179987,"v":270330.0508939269,"t":1704070800}
+{"o":2426.3204179987,"h":2431.5492400063,"l":2407.7066844132,"c":2417.1405578225,"v":172055.5520536867,"t":1704074400}
+{"o":2417.1405578225,"h":2423.9809653662,"l":2390.5475019865,"c":2401.8681604433,"v":192648.9438162786,"t":1704078000}
+{"o":2401.8681604433,"h":2422.8575494561,"l":2369.040240875,"c":2390.6490673676,"v":186894.4682494282,"t":1704081600}
+{"o":2390.6490673676,"h":2396.7984386453,"l":2367.7580405118,"c":2370.5352457157,"v":134807.0769714678,"t":1704085200}
+{"o":2370.5352457157,"h":2390.6722734936,"l":2367.9988856151,"c":2386.3201910768,"v":102906.9664072256,"t":1704088800}
+{"o":2386.3201910768,"h":2414.4619855995,"l":2376.3134935056,"c":2389.6115333681,"v":136517.8718676768,"t":1704092400}
+{"o":2389.6115333681,"h":2400.1297113176,"l":2378.0229559645,"c":2389.5520760264,"v":102099.1887061339,"t":1704096000}
+{"o":2389.5520760264,"h":2428.1578423853,"l":2375.2030961726,"c":2426.4604837187,"v":136975.5199064655,"t":1704099600}
+{"o":2426.4604837187,"h":2441.3142889965,"l":2422.825113905,"c":2428.0787655786,"v":122347.6241235444,"t":1704103200}
+{"o":2428.0787655786,"h":2437.4808113836,"l":2418.3102942566,"c":2430.7285990366,"v":106236.3339156117,"t":1704106800}
+{"o":2430.7285990366,"h":2469.7974315124,"l":2421.1703131895,"c":2444.0773936132,"v":171439.4645769135,"t":1704110400}
+{"o":2444.0773936132,"h":2465.5069691238,"l":2433.4629567765,"c":2456.4319478862,"v":174893.1401722803,"t":1704114000}
+{"o":2456.4319478862,"h":2456.4319478862,"l":2432.4497796137,"c":2433.4177519409,"v":199410.4189394315,"t":1704117600}
+{"o":2433.4177519409,"h":2478.9178996599,"l":2431.6238955661,"c":2470.9814052016,"v":220172.1147494873,"t":1704121200}
+{"o":2470.9814052016,"h":2527.4009309888,"l":2467.3508088672,"c":2485.1178833283,"v":302822.0274106049,"t":1704124800}
+{"o":2485.1178833283,"h":2498.5270728611,"l":2475.3208778072,"c":2495.4512443123,"v":192647.6905880012,"t":1704128400}
+{"o":2495.4512443123,"h":2535.1262924656,"l":2495.4166825589,"c":2515.8317255897,"v":275954.1551695745,"t":1704132000}
+{"o":2515.8317255897,"h":2543.6091113121,"l":2505.1653036219,"c":2536.9486190065,"v":234390.2407141159,"t":1704135600}
+{"o":2536.9486190065,"h":2554.2486130428,"l":2514.6472764147,"c":2518.2507404827,"v":283869.2504622847,"t":1704139200}
+{"o":2518.2507404827,"h":2523.2901840985,"l":2504.1180078948,"c":2516.7794501376,"v":235525.8617074099,"t":1704142800}
+{"o":2516.7794501376,"h":2525.0543274541,"l":2494.2925404163,"c":2517.4250329265,"v":181037.1057682664,"t":1704146400}
+{"o":2517.4250329265,"h":2556.7864570277,"l":2517.3185629885,"c":2556.3648469076,"v":247705.8410343728,"t":1704150000}
+{"o":2556.3648469076,"h":2576.2054583186,"l":2530.4908910774,"c":2573.9925656659,"v":330952.3959326255,"t":1704153600}
+{"o":2573.9925656659,"h":2628.7448415727,"l":2573.0805077618,"c":2589.7135777349,"v":399865.448278251,"t":1704157200}
+{"o":2589.7135777349,"h":2613.2623516083,"l":2586.8837136566,"c":2612.4600278847,"v":230969.5774545859,"t":1704160800}
+{"o":2612.4600278847,"h":2613.4755383073,"l":2583.6478379526,"c":2599.1585127658,"v":239352.3021586016,"t":1704164400}
+{"o":2599.1585127658,"h":2630.5268628998,"l":2588.7417358859,"c":2623.663232333,"v":329031.7804858648,"t":1704168000}
+{"o":2623.663232333,"h":2640.2186797368,"l":2616.4008380281,"c":2627.2777392221,"v":281092.1414938237,"t":1704171600}
+{"o":2627.2777392221,"h":2641.8162983678,"l":2610.061337479,"c":2628.0337964176,"v":273595.116309763,"t":1704175200}
+{"o":2628.0337964176,"h":2674.8024088254,"l":2628.0337964176,"c":2669.851663987,"v":252784.0286390626,"t":1704178800}
+{"o":2669.851663987,"h":2682.2127065358,"l":2652.6438201567,"c":2671.1721132356,"v":234980.5626645687,"t":1704182400}
+{"o":2671.1721132356,"h":2725.1301256376,"l":2667.113925696,"c":2703.5812415789,"v":253104.3530085277,"t":1704186000}
+{"o":2703.5812415789,"h":2717.6150843278,"l":2666.5363704799,"c":2690.0796865902,"v":255638.7618602828,"t":1704189600}
+{"o":2690.0796865902,"h":2709.6096397987,"l":2633.5880596862,"c":2655.561369715,"v":240857.4174031592,"t":1704193200}
+{"o":2655.561369715,"h":2665.1106257253,"l":2632.5464548753,"c":2635.3396319217,"v":166495.6447065913,"t":1704196800}
+{"o":2635.3396319217,"h":2659.5578220361,"l":2633.5357931698,"c":2643.8904463158,"v":176228.8507307594,"t":1704200400}
+{"o":2643.8904463158,"h":2651.3110018366,"l":2551.3288574101,"c":2568.0634533637,"v":319408.3516895068,"t":1704204000}
+{"o":2568.0634533637,"h":2579.9092177367,"l":2521.4203197186,"c":2557.7699249403,"v":347372.7326138972,"t":1704207600}
+{"o":2557.7699249403,"h":2574.8702334648,"l":2532.3212653203,"c":2568.4057142817,"v":284162.348445658,"t":1704211200}
+{"o":2568.4057142817,"h":2574.9446378848,"l":2496.4040092309,"c":2512.0830080181,"v":269407.372288001,"t":1704214800}
+{"o":2512.0830080181,"h":2528.6048089568,"l":2507.6050277183,"c":2513.8406309301,"v":197179.3045294404,"t":1704218400}
+{"o":2513.8406309301,"h":2542.6044740505,"l":2496.1777569348,"c":2509.5680679384,"v":240498.6332870064,"t":1704222000}
+{"o":2509.5680679384,"h":2533.2136563627,"l":2495.2882147871,"c":2496.3055145829,"v":230444.4586840544,"t":1704225600}
+{"o":2496.3055145829,"h":2517.1497724425,"l":2485.8280038104,"c":2516.1959510468,"v":226307.543025176,"t":1704229200}
+{"o":2516.1959510468,"h":2537.7922042903,"l":2508.8546685748,"c":2517.6248011424,"v":228133.8122998479,"t":1704232800}
+{"o":2517.6248011424,"h":2519.8026571905,"l":2474.5868020788,"c":2488.9888415969,"v":207299.4692981677,"t":1704236400}
+{"o":2488.9888415969,"h":2517.6538161831,"l":2486.0786780342,"c":2501.4772323525,"v":254924.3237150937,"t":1704240000}
+{"o":2501.4772323525,"h":2529.274752665,"l":2488.9562169123,"c":2521.1343105962,"v":205735.934860672,"t":1704243600}
+{"o":2521.1343105962,"h":2533.7502577857,"l":2506.8110766046,"c":2511.5589886213,"v":160140.9178193554,"t":1704247200}
+{"o":2511.5589886213,"h":2520.1890468985,"l":2499.1850852416,"c":2516.6917760913,"v":165785.8523671153,"t":1704250800}
+{"o":2516.6917760913,"h":2523.6802954661,"l":2497.7797922657,"c":2516.0297738173,"v":175156.5989583375,"t":1704254400}
+{"o":2516.0297738173,"h":2537.1976364913,"l":2510.0311861044,"c":2525.1633020633,"v":209421.595071605,"t":1704258000}
+{"o":2525.1633020633,"h":2557.332152334,"l":2515.9014191728,"c":2547.4170612926,"v":272260.5513814493,"t":1704261600}
+{"o":2547.4170612926,"h":2562.0490209866,"l":2507.2297995592,"c":2513.3568607429,"v":197336.659812254,"t":1704265200}
+{"o":2513.3568607429,"h":2531.662417661,"l":2509.1009661374,"c":2525.4616210115,"v":151355.7160867325,"t":1704268800}
+{"o":2525.4616210115,"h":2549.675595568,"l":2522.9067936289,"c":2540.4117433747,"v":191912.9017204497,"t":1704272400}
+{"o":2540.4117433747,"h":2549.4194417686,"l":2485.5228612972,"c":2501.7674265813,"v":224930.3797448388,"t":1704276000}
+{"o":2501.7674265813,"h":2504.3188259394,"l":2391.5516724429,"c":2412.6046878608,"v":480492.6390123213,"t":1704279600}
+{"o":2412.6046878608,"h":2412.6046878608,"l":2227.0915404448,"c":2339.048821896,"v":975489.2048881879,"t":1704283200}
+{"o":2339.048821896,"h":2345.1487185319,"l":2260.1090863488,"c":2291.7365638507,"v":564705.3597294046,"t":1704286800}
+{"o":2291.7365638507,"h":2298.4795686293,"l":2226.152437678,"c":2255.5871011955,"v":479602.4353177007,"t":1704290400}
+{"o":2255.5871011955,"h":2363.8966425114,"l":2252.7179031212,"c":2362.4136034113,"v":478940.3945980619,"t":1704294000}
+{"o":2362.4136034113,"h":2417.1581935763,"l":2307.8072399755,"c":2330.2535705145,"v":618730.6743404735,"t":1704297600}
+{"o":2330.2535705145,"h":2332.2201936821,"l":2261.950974176,"c":2281.1416306967,"v":321134.467342995,"t":1704301200}
+{"o":2281.1416306967,"h":2305.576918389,"l":2230.3695255327,"c":2257.2386038692,"v":297000.6850885449,"t":1704304800}
+{"o":2257.2386038692,"h":2302.341865228,"l":2250.8444162618,"c":2271.2093811584,"v":257654.1615360813,"t":1704308400}
+{"o":2271.2093811584,"h":2325.2287749418,"l":2267.4033933318,"c":2320.9483157027,"v":228927.486854014,"t":1704312000}
+{"o":2320.9483157027,"h":2342.1147142088,"l":2302.439465763,"c":2337.8489223575,"v":275678.5067322711,"t":1704315600}
+{"o":2337.8489223575,"h":2338.7452715859,"l":2291.8360824663,"c":2304.1866784553,"v":227921.5417574219,"t":1704319200}
+{"o":2304.1866784553,"h":2307.8872371269,"l":2279.9673374942,"c":2296.9092302824,"v":238619.9120538178,"t":1704322800}
+{"o":2296.9092302824,"h":2338.180736738,"l":2290.2239597684,"c":2335.5455687232,"v":296984.4075958359,"t":1704326400}
+{"o":2335.5455687232,"h":2341.9408585619,"l":2282.5339577783,"c":2295.2645153213,"v":235547.758168173,"t":1704330000}
+{"o":2295.2645153213,"h":2353.3694828623,"l":2287.3377209269,"c":2350.7000624326,"v":285239.853825887,"t":1704333600}
+{"o":2350.7000624326,"h":2376.3225428854,"l":2337.3728637225,"c":2358.5076412627,"v":350180.1162185509,"t":1704337200}
+{"o":2358.5076412627,"h":2365.9443252629,"l":2340.0156241542,"c":2346.2266433343,"v":266053.1527320298,"t":1704340800}
+{"o":2346.2266433343,"h":2368.3720604702,"l":2326.7306093002,"c":2360.7094226496,"v":284309.0343585681,"t":1704344400}
+{"o":2360.7094226496,"h":2366.6174444995,"l":2342.728875569,"c":2350.6761013883,"v":187073.4257204872,"t":1704348000}
+{"o":2350.6761013883,"h":2360.4234970229,"l":2305.5117594221,"c":2306.9323048356,"v":212228.7650032978,"t":1704351600}
+{"o":2306.9323048356,"h":2315.3799165945,"l":2278.4886147641,"c":2287.90151249,"v":213106.647209889,"t":1704355200}
+{"o":2287.90151249,"h":2311.8508688105,"l":2287.2738950829,"c":2297.4182644005,"v":132694.7881492312,"t":1704358800}
+{"o":2297.4182644005,"h":2309.6977667821,"l":2259.9198195745,"c":2292.9056329521,"v":194881.2845442274,"t":1704362400}
+{"o":2292.9056329521,"h":2306.2060423656,"l":2276.6605918589,"c":2297.3842231927,"v":157561.9084956305,"t":1704366000}
+{"o":2297.3842231927,"h":2328.1959709574,"l":2289.7731860642,"c":2319.1568811665,"v":213915.7467060109,"t":1704369600}
+{"o":2319.1568811665,"h":2344.1794813629,"l":2293.8714222058,"c":2331.5976038588,"v":219578.6561888835,"t":1704373200}
+{"o":2331.5976038588,"h":2383.9737610717,"l":2319.6505820469,"c":2383.3291551807,"v":261936.4981342299,"t":1704376800}
+{"o":2383.3291551807,"h":2432.1900893841,"l":2370.2953719789,"c":2419.8042436232,"v":366692.2034479844,"t":1704380400}
+{"o":2419.8042436232,"h":2424.768475567,"l":2371.9859009565,"c":2379.8041315331,"v":317566.6134547209,"t":1704384000}
+{"o":2379.8041315331,"h":2421.2603314327,"l":2371.7664344312,"c":2405.0483528849,"v":265428.246795034,"t":1704387600}
+{"o":2405.0483528849,"h":2424.0136229375,"l":2396.7286188286,"c":2418.5456835716,"v":214158.2863468143,"t":1704391200}
+{"o":2418.5456835716,"h":2488.4886895544,"l":2416.1302998082,"c":2454.1383856728,"v":366300.3722021937,"t":1704394800}
+{"o":2454.1383856728,"h":2521.0104631285,"l":2454.1383856728,"c":2485.4466835041,"v":356732.6451369976,"t":1704398400}
+{"o":2485.4466835041,"h":2498.793607315,"l":2457.4940879345,"c":2464.4530506851,"v":261739.474442673,"t":1704402000}
+{"o":2464.4530506851,"h":2493.0872336054,"l":2441.5044146709,"c":2445.4019087172,"v":260814.0690420742,"t":1704405600}
+{"o":2445.4019087172,"h":2458.0042965438,"l":2436.2133083843,"c":2447.0256399699,"v":211761.8932725048,"t":1704409200}
+{"o":2447.0256399699,"h":2459.0010238015,"l":2402.6720120844,"c":2428.5206643382,"v":265634.4258194939,"t":1704412800}
+{"o":2428.5206643382,"h":2440.5458934872,"l":2335.9664401474,"c":2358.5169231587,"v":374526.4019634803,"t":1704416400}
+{"o":2358.5169231587,"h":2387.3943178959,"l":2344.6665905124,"c":2357.1066315055,"v":305506.4487550766,"t":1704420000}
+{"o":2357.1066315055,"h":2376.4173361812,"l":2344.9002554971,"c":2354.975383467,"v":197248.6490353604,"t":1704423600}
+{"o":2354.975383467,"h":2364.6054951929,"l":2334.8411072254,"c":2351.8542720773,"v":234022.3617898345,"t":1704427200}
+{"o":2351.8542720773,"h":2381.205959291,"l":2347.3904380611,"c":2365.2317692491,"v":188941.6918573595,"t":1704430800}
+{"o":2365.2317692491,"h":2373.2973296874,"l":2346.3799459551,"c":2368.7280876365,"v":148282.1103618559,"t":1704434400}
+{"o":2368.7280876365,"h":2379.4716702978,"l":2357.8892986365,"c":2358.7765048193,"v":140711.0397790233,"t":1704438000}
+{"o":2358.7765048193,"h":2384.5452419208,"l":2358.3528344899,"c":2366.1003359142,"v":140263.3799598025,"t":1704441600}
+{"o":2366.1003359142,"h":2401.4528892595,"l":2365.6876616459,"c":2392.0656681694,"v":233934.9175900735,"t":1704445200}
+{"o":2392.0656681694,"h":2395.5722012297,"l":2321.612067331,"c":2328.9546643237,"v":199714.7369017566,"t":1704448800}
+{"o":2328.9546643237,"h":2348.3211120803,"l":2320.5476146999,"c":2323.6872424306,"v":207669.1468113727,"t":1704452400}
+{"o":2323.6872424306,"h":2354.2813085574,"l":2305.5190314055,"c":2346.2265524485,"v":223972.1945619883,"t":1704456000}
+{"o":2346.2265524485,"h":2363.4512180565,"l":2330.8164743961,"c":2350.5599863007,"v":228874.6521656161,"t":1704459600}
+{"o":2350.5599863007,"h":2358.9422221867,"l":2260.069013639,"c":2264.3628052278,"v":476912.6538992805,"t":1704463200}
+{"o":2264.3628052278,"h":2302.5400459792,"l":2263.6937687117,"c":2283.8876573216,"v":333319.280706624,"t":1704466800}
+{"o":2283.8876573216,"h":2294.2996407411,"l":2243.2642172612,"c":2243.2642172612,"v":280965.4456306846,"t":1704470400}
+{"o":2243.2642172612,"h":2284.9065195468,"l":2227.4277995937,"c":2281.1455668917,"v":359428.7340040526,"t":1704474000}
+{"o":2281.1455668917,"h":2292.6877438702,"l":2264.059891147,"c":2285.2244726774,"v":182339.9279495981,"t":1704477600}
+{"o":2285.2244726774,"h":2303.4290237927,"l":2279.3034464707,"c":2285.3605033488,"v":190946.7921555078,"t":1704481200}
+{"o":2285.3605033488,"h":2330.8891113766,"l":2285.2592705205,"c":2323.6247344069,"v":199085.8081384244,"t":1704484800}
+{"o":2323.6247344069,"h":2323.6247344069,"l":2294.7182020252,"c":2311.5337458459,"v":192073.1102598723,"t":1704488400}
+{"o":2311.5337458459,"h":2330.3511879293,"l":2288.1280271881,"c":2313.3693490705,"v":162348.2505871744,"t":1704492000}
+{"o":2313.3693490705,"h":2341.563762812,"l":2313.3693490705,"c":2330.7871614177,"v":195856.5627559235,"t":1704495600}
+{"o":2330.7871614177,"h":2338.6594059916,"l":2298.5294990565,"c":2311.2178525198,"v":220663.7634612146,"t":1704499200}
+{"o":2311.2178525198,"h":2311.225814284,"l":2282.1839224302,"c":2294.4281611872,"v":150880.2690336104,"t":1704502800}
+{"o":2294.4281611872,"h":2311.8512597549,"l":2287.1633198564,"c":2304.1747551381,"v":164969.9422252782,"t":1704506400}
+{"o":2304.1747551381,"h":2318.0976615367,"l":2291.2137472828,"c":2301.1722865965,"v":133191.3603317935,"t":1704510000}
+{"o":2301.1722865965,"h":2306.6645993198,"l":2246.6110466274,"c":2267.8497024618,"v":246389.0372283916,"t":1704513600}
+{"o":2267.8497024618,"h":2272.4116652435,"l":2167.7146365636,"c":2204.5237822036,"v":377390.0313904199,"t":1704517200}
+{"o":2204.5237822036,"h":2204.5237822036,"l":2136.8116068061,"c":2147.7699748085,"v":411004.4495768404,"t":1704520800}
+{"o":2147.7699748085,"h":2209.130879065,"l":2146.1873030247,"c":2203.4378497724,"v":284353.8212420286,"t":1704524400}
+{"o":2203.4378497724,"h":2221.1888830231,"l":2186.4570506373,"c":2221.1888830231,"v":179517.6703816023,"t":1704528000}
+{"o":2221.1888830231,"h":2231.0488898923,"l":2208.2732681411,"c":2215.0381789709,"v":139255.4355081603,"t":1704531600}
+{"o":2215.0381789709,"h":2221.9627021639,"l":2202.2530323835,"c":2208.2707107401,"v":157282.2073078979,"t":1704535200}
+{"o":2208.2707107401,"h":2213.9428887898,"l":2193.2872021786,"c":2202.6206759312,"v":147183.5695638482,"t":1704538800}
+{"o":2202.6206759312,"h":2218.6514502104,"l":2176.0147357357,"c":2183.842646944,"v":168938.4523720075,"t":1704542400}
+{"o":2183.842646944,"h":2207.9423929489,"l":2166.5579546846,"c":2200.5881441039,"v":243498.0603617018,"t":1704546000}
+{"o":2200.5881441039,"h":2248.9555248239,"l":2199.8377344235,"c":2237.9444905417,"v":227012.9941633013,"t":1704549600}
+{"o":2237.9444905417,"h":2243.4747643078,"l":2211.5458741871,"c":2220.2138353879,"v":210258.2300540483,"t":1704553200}
+{"o":2220.2138353879,"h":2241.7266509533,"l":2214.3833042579,"c":2231.7344525593,"v":193709.8183010981,"t":1704556800}
+{"o":2231.7344525593,"h":2275.5160582829,"l":2221.9043814748,"c":2258.5775689899,"v":250731.7234385096,"t":1704560400}
+{"o":2258.5775689899,"h":2268.282578404,"l":2242.7239342993,"c":2246.4276563235,"v":206179.6757098363,"t":1704564000}
+{"o":2246.4276563235,"h":2246.4321252832,"l":2203.7029674847,"c":2218.0887158462,"v":186991.0878469225,"t":1704567600}
+{"o":2218.0887158462,"h":2230.7185014443,"l":2194.0485359411,"c":2201.7955902374,"v":176528.6144088551,"t":1704571200}
+{"o":2201.7955902374,"h":2206.9800794575,"l":2175.3522802573,"c":2204.3830020891,"v":234323.2717221032,"t":1704574800}
+{"o":2204.3830020891,"h":2206.1216175801,"l":2168.5776216045,"c":2176.417331391,"v":180199.1830062351,"t":1704578400}
+{"o":2176.417331391,"h":2189.701678707,"l":2151.6500609709,"c":2186.1077964599,"v":200245.0781063316,"t":1704582000}
+{"o":2186.1077964599,"h":2244.3659586812,"l":2180.979296118,"c":2228.4201650955,"v":187447.1411854788,"t":1704585600}
+{"o":2228.4201650955,"h":2231.7058931282,"l":2194.5453448946,"c":2196.2251037715,"v":154483.9739528766,"t":1704589200}
+{"o":2196.2251037715,"h":2215.815485954,"l":2140.0676291472,"c":2153.9808972053,"v":238493.1953153729,"t":1704592800}
+{"o":2153.9808972053,"h":2179.5557316345,"l":2150.9976961707,"c":2165.8665257538,"v":143489.7213993738,"t":1704596400}
+{"o":2165.8665257538,"h":2207.6507091719,"l":2164.9013858162,"c":2200.0410634123,"v":143642.2310630037,"t":1704600000}
+{"o":2200.0410634123,"h":2225.1097591958,"l":2184.1277745149,"c":2191.272681274,"v":144696.6101989288,"t":1704603600}
+{"o":2191.272681274,"h":2219.2912334811,"l":2185.2977891973,"c":2208.4216857218,"v":127288.2357474282,"t":1704607200}
+{"o":2208.4216857218,"h":2223.3926008958,"l":2198.0581913082,"c":2221.7068732051,"v":123383.7432409597,"t":1704610800}
+{"o":2221.7068732051,"h":2230.2144874014,"l":2186.1470901102,"c":2191.6984021616,"v":153897.2876334034,"t":1704614400}
+{"o":2191.6984021616,"h":2200.0871414723,"l":2168.8648568182,"c":2174.0471520474,"v":151486.5922690061,"t":1704618000}
+{"o":2174.0471520474,"h":2195.7869974994,"l":2171.8403807826,"c":2191.5253693825,"v":142445.7282386937,"t":1704621600}
+{"o":2191.5253693825,"h":2216.3420775749,"l":2185.4330372547,"c":2204.8864162055,"v":140637.8426562028,"t":1704625200}
+{"o":2204.8864162055,"h":2216.408243427,"l":2184.7365170489,"c":2212.8521660872,"v":143403.7996642864,"t":1704628800}
+{"o":2212.8521660872,"h":2248.5113518001,"l":2211.3528893617,"c":2243.9651142374,"v":186752.9783615729,"t":1704632400}
+{"o":2243.9651142374,"h":2255.7559473646,"l":2224.6120124605,"c":2239.1241364484,"v":184434.5666530548,"t":1704636000}
+{"o":2239.1241364484,"h":2241.2479967566,"l":2181.8912860114,"c":2193.254756124,"v":198276.3078554176,"t":1704639600}
+{"o":2193.254756124,"h":2211.1180745399,"l":2172.3195285274,"c":2179.0986445273,"v":195023.6610350735,"t":1704643200}
+{"o":2179.0986445273,"h":2206.7876036484,"l":2171.2962931134,"c":2199.1799237602,"v":183482.6921099896,"t":1704646800}
+{"o":2199.1799237602,"h":2214.8683464516,"l":2195.4150075231,"c":2203.7292110552,"v":123054.9114271633,"t":1704650400}
+{"o":2203.7292110552,"h":2213.0059656853,"l":2190.4056085277,"c":2208.5869185736,"v":108539.8498332395,"t":1704654000}
+{"o":2208.5869185736,"h":2220.5735683239,"l":2188.9983322084,"c":2189.1271185236,"v":136479.6559992368,"t":1704657600}
+{"o":2189.1271185236,"h":2200.523299798,"l":2149.4186104169,"c":2164.8768242168,"v":178750.1683766787,"t":1704661200}
+{"o":2164.8768242168,"h":2165.8480349,"l":2053.6395572258,"c":2080.4292011826,"v":429048.6323131553,"t":1704664800}
+{"o":2080.4292011826,"h":2107.3519673148,"l":2021.4123392691,"c":2084.1834822626,"v":405477.7994130467,"t":1704668400}
+{"o":2084.1834822626,"h":2095.0033584576,"l":2051.0862675141,"c":2060.8390194004,"v":326206.9470934157,"t":1704672000}
+{"o":2060.8390194004,"h":2111.3341407346,"l":2057.3180841207,"c":2102.8612782706,"v":284101.4880703029,"t":1704675600}
+{"o":2102.8612782706,"h":2107.7365707419,"l":2037.8623617043,"c":2048.9821018938,"v":340631.4262456308,"t":1704679200}
+{"o":2048.9821018938,"h":2058.5247221181,"l":1984.1902132549,"c":2031.6146491991,"v":465722.1663397996,"t":1704682800}
+{"o":2031.6146491991,"h":2081.0989090106,"l":2022.8363375771,"c":2076.4947404881,"v":218520.5714056729,"t":1704686400}
+{"o":2076.4947404881,"h":2089.1591671309,"l":2022.1336667835,"c":2080.7944264854,"v":204220.4272154213,"t":1704690000}
+{"o":2080.7944264854,"h":2109.9156316464,"l":2068.1193728965,"c":2079.9061905318,"v":177496.1137390724,"t":1704693600}
+{"o":2079.9061905318,"h":2113.1820913628,"l":2070.6909730801,"c":2090.0806063234,"v":152244.8362631041,"t":1704697200}
+{"o":2090.0806063234,"h":2121.6738890319,"l":2087.709225464,"c":2099.6912877641,"v":263129.5912945183,"t":1704700800}
+{"o":2099.6912877641,"h":2111.0151869151,"l":2064.2544999083,"c":2081.5297679776,"v":141032.5759995816,"t":1704704400}
+{"o":2081.5297679776,"h":2121.4942371254,"l":2074.425759638,"c":2114.729377838,"v":148475.3972714533,"t":1704708000}
+{"o":2114.729377838,"h":2148.3064498449,"l":2102.9088937016,"c":2148.3064498449,"v":158187.4253755412,"t":1704711600}
+{"o":2148.3064498449,"h":2201.7648402981,"l":2125.2566861593,"c":2195.1090468838,"v":346550.0363450734,"t":1704715200}
+{"o":2195.1090468838,"h":2217.2810378054,"l":2178.6912730717,"c":2189.0744335623,"v":273478.5151828385,"t":1704718800}
+{"o":2189.0744335623,"h":2281.5660857407,"l":2180.2697116805,"c":2196.9394161348,"v":284611.7160373572,"t":1704722400}
+{"o":2196.9394161348,"h":2217.8048029841,"l":2184.53883499,"c":2208.4001925735,"v":353547.4634805363,"t":1704726000}
+{"o":2208.4001925735,"h":2232.6221712313,"l":2186.4126676824,"c":2215.8757007217,"v":230605.2282705832,"t":1704729600}
+{"o":2215.8757007217,"h":2257.7886625505,"l":2191.9317573125,"c":2221.7286544371,"v":384395.6716308403,"t":1704733200}
+{"o":2221.7286544371,"h":2307.8271536818,"l":2180.609548328,"c":2292.8394587246,"v":448177.2160962047,"t":1704736800}
+{"o":2292.8394587246,"h":2330.8578655562,"l":2278.1971055556,"c":2316.3055864991,"v":456084.2694594312,"t":1704740400}
+{"o":2316.3055864991,"h":2321.0904074568,"l":2256.7341598889,"c":2259.6137682218,"v":339654.5941715811,"t":1704744000}
+{"o":2259.6137682218,"h":2288.6499306485,"l":2249.0753128556,"c":2256.672069544,"v":207813.2641226238,"t":1704747600}
+{"o":2256.672069544,"h":2286.439120148,"l":2250.5127214751,"c":2285.6652705785,"v":190427.3200711153,"t":1704751200}
+{"o":2285.6652705785,"h":2298.0979923581,"l":2267.8389746029,"c":2282.7520215582,"v":245766.7967981856,"t":1704754800}
+{"o":2282.7520215582,"h":2300.5378230586,"l":2212.3963312604,"c":2271.4194497835,"v":337072.4862101643,"t":1704758400}
+{"o":2271.4194497835,"h":2284.3074757293,"l":2249.2990302027,"c":2262.7952038713,"v":206985.389765796,"t":1704762000}
+{"o":2262.7952038713,"h":2315.1531956559,"l":2252.4742782024,"c":2299.1330405218,"v":198815.2635919527,"t":1704765600}
+{"o":2299.1330405218,"h":2326.4075966411,"l":2282.3395793937,"c":2326.4075966411,"v":196971.5381714365,"t":1704769200}
+{"o":2326.4075966411,"h":2419.0437840822,"l":2283.3344808909,"c":2411.2039124758,"v":415580.8087714592,"t":1704772800}
+{"o":2411.2039124758,"h":2418.6380257853,"l":2366.0677715608,"c":2380.9885829288,"v":306495.7245592454,"t":1704776400}
+{"o":2380.9885829288,"h":2395.3783752539,"l":2359.4059959825,"c":2370.6955454111,"v":207085.499043688,"t":1704780000}
+{"o":2370.6955454111,"h":2383.3808582519,"l":2350.1240942581,"c":2376.4284620746,"v":198080.9077782318,"t":1704783600}
+{"o":2376.4284620746,"h":2395.5839370203,"l":2347.4084445387,"c":2352.8838763699,"v":242268.8900542862,"t":1704787200}
+{"o":2352.8838763699,"h":2369.9030099931,"l":2322.4227915102,"c":2336.6418801759,"v":291410.6885482527,"t":1704790800}
+{"o":2336.6418801759,"h":2360.8051133683,"l":2327.1333171887,"c":2343.1040415376,"v":164505.6514555939,"t":1704794400}
+{"o":2343.1040415376,"h":2383.2243249944,"l":2341.1554980913,"c":2375.1907693649,"v":182267.7088757806,"t":1704798000}
+{"o":2375.1907693649,"h":2398.1024255991,"l":2302.9400179769,"c":2305.7856211559,"v":330520.0425142031,"t":1704801600}
+{"o":2305.7856211559,"h":2361.8953911625,"l":2299.580300291,"c":2353.2863828666,"v":371746.4469608698,"t":1704805200}
+{"o":2353.2863828666,"h":2376.372341971,"l":2312.1530070035,"c":2316.9379197388,"v":344022.5452532322,"t":1704808800}
+{"o":2316.9379197388,"h":2343.3790283141,"l":2300.669422394,"c":2327.7012696675,"v":309117.4514211041,"t":1704812400}
+{"o":2327.7012696675,"h":2368.2567719404,"l":2318.5890061828,"c":2351.1962454241,"v":243225.0724375398,"t":1704816000}
+{"o":2351.1962454241,"h":2360.8777795853,"l":2319.3538928002,"c":2329.6357744581,"v":262099.0372951231,"t":1704819600}
+{"o":2329.6357744581,"h":2341.3472420867,"l":2316.8150587869,"c":2328.6000693761,"v":307131.5047184427,"t":1704823200}
+{"o":2328.6000693761,"h":2334.2832656444,"l":2293.0776409848,"c":2311.9860824758,"v":215072.7749353289,"t":1704826800}
+{"o":2311.9860824758,"h":2316.1020886824,"l":2251.5106959063,"c":2258.6138829523,"v":246260.237314805,"t":1704830400}
+{"o":2258.6138829523,"h":2371.6723634219,"l":2232.7846731436,"c":2245.3371011031,"v":773342.2685030972,"t":1704834000}
+{"o":2245.3371011031,"h":2327.395426188,"l":2236.2134616616,"c":2317.9763889157,"v":434687.7665642254,"t":1704837600}
+{"o":2317.9763889157,"h":2320.6128985845,"l":2272.6137934657,"c":2314.8824266751,"v":250353.2808630058,"t":1704841200}
+{"o":2314.8824266751,"h":2333.9704571282,"l":2284.0625316626,"c":2287.1754357277,"v":315424.8056458071,"t":1704844800}
+{"o":2287.1754357277,"h":2310.0083508172,"l":2273.5873002423,"c":2309.1010157651,"v":215605.9599418592,"t":1704848400}
+{"o":2309.1010157651,"h":2327.3178634803,"l":2296.8634261047,"c":2303.9064244707,"v":181919.2333941503,"t":1704852000}
+{"o":2303.9064244707,"h":2327.5412103632,"l":2300.6812020271,"c":2322.3022236661,"v":167684.2911417894,"t":1704855600}
+{"o":2322.3022236661,"h":2338.1125510017,"l":2298.5659872093,"c":2302.7651486207,"v":206442.5824556748,"t":1704859200}
+{"o":2302.7651486207,"h":2318.4488170491,"l":2301.122600707,"c":2315.1756496963,"v":143298.2559213714,"t":1704862800}
+{"o":2315.1756496963,"h":2316.486296013,"l":2286.4805953943,"c":2303.4025886119,"v":121773.5146760606,"t":1704866400}
+{"o":2303.4025886119,"h":2306.5019119629,"l":2286.235567903,"c":2287.8741116044,"v":105065.5194944705,"t":1704870000}
+{"o":2287.8741116044,"h":2290.2698949834,"l":2246.6115148281,"c":2256.3125834911,"v":174336.0941596672,"t":1704873600}
+{"o":2256.3125834911,"h":2275.6810997356,"l":2242.1079590142,"c":2262.503702706,"v":161361.8833917323,"t":1704877200}
+{"o":2262.503702706,"h":2289.648709941,"l":2258.9819875068,"c":2272.2827677179,"v":139059.4345879854,"t":1704880800}
+{"o":2272.2827677179,"h":2280.5966402653,"l":2253.8502306108,"c":2268.0578926088,"v":168258.7720519966,"t":1704884400}
+{"o":2268.0578926088,"h":2276.2174364516,"l":2156.1446233289,"c":2181.43522701,"v":375339.3001669014,"t":1704888000}
+{"o":2181.43522701,"h":2216.2025001658,"l":2163.2507829412,"c":2185.4676606765,"v":283556.0304931697,"t":1704891600}
+{"o":2185.4676606765,"h":2197.7736721898,"l":2152.5743517838,"c":2157.5329569046,"v":262582.3676289432,"t":1704895200}
+{"o":2157.5329569046,"h":2213.1787675744,"l":2147.3353478924,"c":2207.7442234334,"v":331838.3603441585,"t":1704898800}
+{"o":2207.7442234334,"h":2215.1366861236,"l":2191.9732544194,"c":2203.0546799589,"v":230236.7520136945,"t":1704902400}
+{"o":2203.0546799589,"h":2256.2586928808,"l":2192.1492327878,"c":2256.0490935746,"v":207097.0074640014,"t":1704906000}
+{"o":2256.0490935746,"h":2288.9617544441,"l":2252.0505936922,"c":2281.6827596658,"v":281298.8065309688,"t":1704909600}
+{"o":2281.6827596658,"h":2288.2028985628,"l":2217.8723421846,"c":2244.5888201581,"v":306479.1237963595,"t":1704913200}
+{"o":2244.5888201581,"h":2256.7539904799,"l":2185.9666798141,"c":2250.8203755413,"v":482997.5282125564,"t":1704916800}
+{"o":2250.8203755413,"h":2374.0590818571,"l":2227.9178836539,"c":2367.4488795714,"v":621183.8671475408,"t":1704920400}
+{"o":2367.4488795714,"h":2425.4011905128,"l":2338.2881261825,"c":2406.5761028886,"v":1055182.605660626,"t":1704924000}
+{"o":2406.5761028886,"h":2454.3139951148,"l":2373.7057885409,"c":2378.7678521842,"v":694687.0758107714,"t":1704927600}
+{"o":2378.7678521842,"h":2381.1147850513,"l":2322.8417562649,"c":2343.2919627084,"v":493325.2379359941,"t":1704931200}
+{"o":2343.2919627084,"h":2357.2298459069,"l":2313.9635857562,"c":2315.7532007158,"v":306930.9597452058,"t":1704934800}
+{"o":2315.7532007158,"h":2339.1634455726,"l":2313.1916107758,"c":2334.1722628052,"v":226301.6131538069,"t":1704938400}
+{"o":2334.1722628052,"h":2340.4905853055,"l":2314.6909447454,"c":2332.7958887526,"v":246467.4369100099,"t":1704942000}
+{"o":2332.7958887526,"h":2365.1169010643,"l":2325.9134754715,"c":2355.5415525789,"v":227378.4767697062,"t":1704945600}
+{"o":2355.5415525789,"h":2355.9272810995,"l":2310.8454158555,"c":2325.8464524107,"v":277082.1318662068,"t":1704949200}
+{"o":2325.8464524107,"h":2328.4747128182,"l":2286.0518171183,"c":2309.0627381573,"v":191345.0772441435,"t":1704952800}
+{"o":2309.0627381573,"h":2342.067637546,"l":2309.0627381573,"c":2324.75509398,"v":158379.905288703,"t":1704956400}
+{"o":2324.75509398,"h":2346.2483978595,"l":2321.3695561261,"c":2343.9825577998,"v":223160.9877127569,"t":1704960000}
+{"o":2343.9825577998,"h":2355.3622726387,"l":2330.4298739475,"c":2343.2371299502,"v":161374.0319445754,"t":1704963600}
+{"o":2343.2371299502,"h":2427.9718117678,"l":2342.2539971165,"c":2416.4995426282,"v":238592.883686482,"t":1704967200}
+{"o":2416.4995426282,"h":2435.5092337871,"l":2400.2972896617,"c":2432.2071426902,"v":253660.944846673,"t":1704970800}
+{"o":2432.2071426902,"h":2503.7309418398,"l":2421.8685484612,"c":2489.7778588769,"v":335849.6547475508,"t":1704974400}
+{"o":2489.7778588769,"h":2491.0968535728,"l":2422.6288983014,"c":2464.1513956725,"v":564314.2383882781,"t":1704978000}
+{"o":2464.1513956725,"h":2498.4027283526,"l":2428.2342699482,"c":2460.3135539417,"v":557364.0901524407,"t":1704981600}
+{"o":2460.3135539417,"h":2465.1745759226,"l":2336.0303119096,"c":2354.0165635204,"v":659584.5902885196,"t":1704985200}
+{"o":2354.0165635204,"h":2367.5507569405,"l":2279.7626026918,"c":2316.1696124723,"v":579088.3275317077,"t":1704988800}
+{"o":2316.1696124723,"h":2352.2958289026,"l":2297.2668678685,"c":2348.3702199939,"v":301662.3788571171,"t":1704992400}
+{"o":2348.3702199939,"h":2355.5164489323,"l":2328.6777475651,"c":2347.4328870925,"v":225207.3090633063,"t":1704996000}
+{"o":2347.4328870925,"h":2365.7294477729,"l":2328.6264108262,"c":2363.1111994473,"v":260866.9370357933,"t":1704999600}
+{"o":2363.1111994473,"h":2385.1326103841,"l":2325.4411909471,"c":2331.8627745995,"v":274965.0963542477,"t":1705003200}
+{"o":2331.8627745995,"h":2348.7182206736,"l":2321.0021707244,"c":2325.4230289936,"v":196062.7272920124,"t":1705006800}
+{"o":2325.4230289936,"h":2338.1735968712,"l":2308.1837346559,"c":2337.9475475672,"v":186202.1582180762,"t":1705010400}
+{"o":2337.9475475672,"h":2348.3111096103,"l":2322.2380674867,"c":2328.0009997599,"v":169069.0474345015,"t":1705014000}
+{"o":2328.0009997599,"h":2337.9368825796,"l":2309.2064355816,"c":2324.34726741,"v":246596.3957005229,"t":1705017600}
+{"o":2324.34726741,"h":2328.7262559566,"l":2273.6186912952,"c":2301.3710320361,"v":240372.9674641587,"t":1705021200}
+{"o":2301.3710320361,"h":2318.6060111213,"l":2290.6018427896,"c":2312.8639703244,"v":186293.4759935418,"t":1705024800}
+{"o":2312.8639703244,"h":2313.0506918928,"l":2279.8311857506,"c":2280.5289428317,"v":174163.4241158349,"t":1705028400}
+{"o":2280.5289428317,"h":2299.9210152321,"l":2277.0015636361,"c":2280.1409792029,"v":207637.2432914059,"t":1705032000}
+{"o":2280.1409792029,"h":2321.469495649,"l":2278.1647864985,"c":2318.9814009561,"v":163756.3915654511,"t":1705035600}
+{"o":2318.9814009561,"h":2340.0057781881,"l":2308.993632068,"c":2308.993632068,"v":146238.5405222375,"t":1705039200}
+{"o":2308.993632068,"h":2313.8180983003,"l":2290.3501539664,"c":2303.3708210567,"v":129210.7340192786,"t":1705042800}
+{"o":2303.3708210567,"h":2304.9439477216,"l":2278.5464310089,"c":2294.2801795298,"v":157049.6324140699,"t":1705046400}
+{"o":2294.2801795298,"h":2303.4100461122,"l":2276.0961090906,"c":2291.0914928225,"v":140791.9011794323,"t":1705050000}
+{"o":2291.0914928225,"h":2300.4248209057,"l":2280.6233516003,"c":2289.1167148803,"v":130847.7305824677,"t":1705053600}
+{"o":2289.1167148803,"h":2311.0894437017,"l":2285.7467907214,"c":2290.145786117,"v":147650.3533597103,"t":1705057200}
+{"o":2290.145786117,"h":2313.2166205161,"l":2257.6386156185,"c":2274.3883589006,"v":223223.9901412409,"t":1705060800}
+{"o":2274.3883589006,"h":2299.2651285864,"l":2269.4800700478,"c":2286.2638678501,"v":207129.3491575439,"t":1705064400}
+{"o":2286.2638678501,"h":2305.6297358205,"l":2275.0692412647,"c":2293.6326197964,"v":246177.5182028663,"t":1705068000}
+{"o":2293.6326197964,"h":2295.2381795212,"l":2216.4829450231,"c":2222.1621432774,"v":412282.52613902,"t":1705071600}
+{"o":2222.1621432774,"h":2252.6659191063,"l":2174.5006299619,"c":2209.3419260466,"v":406194.1095482374,"t":1705075200}
+{"o":2209.3419260466,"h":2229.6791243158,"l":2152.7494457557,"c":2219.5663338057,"v":434729.1092167257,"t":1705078800}
+{"o":2219.5663338057,"h":2244.4548359849,"l":2194.6109448564,"c":2215.5168617775,"v":297893.2472809727,"t":1705082400}
+{"o":2215.5168617775,"h":2228.5045374802,"l":2201.9000391846,"c":2214.9362046343,"v":205743.7148170071,"t":1705086000}
+{"o":2214.9362046343,"h":2232.0918386314,"l":2210.8280575743,"c":2218.2355122534,"v":273841.0037806372,"t":1705089600}
+{"o":2218.2355122534,"h":2225.1157475557,"l":2130.7468100538,"c":2162.0115721028,"v":356265.5421886388,"t":1705093200}
+{"o":2162.0115721028,"h":2164.1236304418,"l":2034.4250398558,"c":2097.186865252,"v":710191.8707423494,"t":1705096800}
+{"o":2097.186865252,"h":2139.3538429793,"l":2093.2566337175,"c":2138.1830563884,"v":365418.907750226,"t":1705100400}
+{"o":2138.1830563884,"h":2156.0200289238,"l":2111.2300278874,"c":2115.1262760016,"v":251021.2314857946,"t":1705104000}
+{"o":2115.1262760016,"h":2133.5562313942,"l":2071.8375982986,"c":2119.6355522172,"v":353578.6288385252,"t":1705107600}
+{"o":2119.6355522172,"h":2141.9717599349,"l":2110.3717169446,"c":2120.7859180991,"v":268683.6044774349,"t":1705111200}
+{"o":2120.7859180991,"h":2126.6369333232,"l":2102.9702006238,"c":2116.6735408627,"v":223933.5138435836,"t":1705114800}
+{"o":2116.6735408627,"h":2137.7257598635,"l":2110.7253035641,"c":2133.2032871109,"v":165604.177828534,"t":1705118400}
+{"o":2133.2032871109,"h":2157.06846714,"l":2126.8103950801,"c":2154.978315049,"v":133077.0203036484,"t":1705122000}
+{"o":2154.978315049,"h":2169.226293428,"l":2150.20517957,"c":2162.7215976092,"v":124240.1684107321,"t":1705125600}
+{"o":2162.7215976092,"h":2173.1821271662,"l":2154.9009032368,"c":2157.4948737162,"v":135083.5040569037,"t":1705129200}
+{"o":2157.4948737162,"h":2172.6403717159,"l":2156.6349270455,"c":2165.8762778596,"v":126307.1842080527,"t":1705132800}
+{"o":2165.8762778596,"h":2168.7061539208,"l":2146.8328591545,"c":2155.9434177003,"v":128812.2937367184,"t":1705136400}
+{"o":2155.9434177003,"h":2157.9515131074,"l":2132.5812297918,"c":2135.4634407457,"v":153034.1742444193,"t":1705140000}
+{"o":2135.4634407457,"h":2151.0265669069,"l":2130.970621399,"c":2148.6956155179,"v":128178.4037483702,"t":1705143600}
+{"o":2148.6956155179,"h":2156.9630583822,"l":2136.3847284986,"c":2151.6324451131,"v":125757.4129453734,"t":1705147200}
+{"o":2151.6324451131,"h":2160.458494397,"l":2141.5269805919,"c":2148.2999004731,"v":179938.3559737469,"t":1705150800}
+{"o":2148.2999004731,"h":2150.2405006841,"l":2123.4233159929,"c":2138.4392573115,"v":197937.6405397887,"t":1705154400}
+{"o":2138.4392573115,"h":2173.8406084015,"l":2137.4824380359,"c":2165.037112431,"v":256189.2758529134,"t":1705158000}
+{"o":2165.037112431,"h":2167.6918141452,"l":2144.0231819168,"c":2147.8814290727,"v":258528.2385934159,"t":1705161600}
+{"o":2147.8814290727,"h":2168.5259235418,"l":2134.911979481,"c":2163.2865947689,"v":290587.4495057967,"t":1705165200}
+{"o":2163.2865947689,"h":2175.5863111574,"l":2150.1542756039,"c":2172.2193597875,"v":258829.3287955426,"t":1705168800}
+{"o":2172.2193597875,"h":2227.268626339,"l":2171.7225356332,"c":2210.1062453886,"v":329845.3008639088,"t":1705172400}
+{"o":2210.1062453886,"h":2256.3262876045,"l":2206.2248571155,"c":2253.2802394613,"v":338997.1559040924,"t":1705176000}
+{"o":2253.2802394613,"h":2259.6941593626,"l":2230.0909055544,"c":2248.0060400113,"v":280205.2732410754,"t":1705179600}
+{"o":2248.0060400113,"h":2253.0812925807,"l":2216.5769617951,"c":2241.6031153197,"v":255081.0832074388,"t":1705183200}
+{"o":2241.6031153197,"h":2247.63189167,"l":2222.4329095854,"c":2233.2802619362,"v":262439.3716054021,"t":1705186800}
+{"o":2233.2802619362,"h":2239.2403528953,"l":2194.7737804566,"c":2200.8093034839,"v":265904.715175876,"t":1705190400}
+{"o":2200.8093034839,"h":2238.7847161416,"l":2200.1448855735,"c":2235.9329858153,"v":229869.0090577342,"t":1705194000}
+{"o":2235.9329858153,"h":2248.1299068347,"l":2205.6441825602,"c":2229.2115336745,"v":203022.9013286576,"t":1705197600}
+{"o":2229.2115336745,"h":2257.4901039339,"l":2216.2515186075,"c":2256.2861271711,"v":188660.0016854664,"t":1705201200}
+{"o":2256.2861271711,"h":2258.4639849926,"l":2236.9824565935,"c":2242.4829495822,"v":256014.0201115119,"t":1705204800}
+{"o":2242.4829495822,"h":2290.2613489308,"l":2240.5882132318,"c":2272.1078302954,"v":229149.7132205906,"t":1705208400}
+{"o":2272.1078302954,"h":2300.7991325069,"l":2268.3892241823,"c":2280.8425349021,"v":215478.5184085516,"t":1705212000}
+{"o":2280.8425349021,"h":2289.469982009,"l":2268.5957265621,"c":2288.5724455434,"v":192985.722209316,"t":1705215600}
+{"o":2288.5724455434,"h":2296.0570900281,"l":2267.5934157307,"c":2274.1810871842,"v":164813.2006799378,"t":1705219200}
+{"o":2274.1810871842,"h":2286.8610068129,"l":2260.1039922937,"c":2280.8684552948,"v":130744.2347413943,"t":1705222800}
+{"o":2280.8684552948,"h":2282.1339338804,"l":2261.5036811199,"c":2266.006792885,"v":164763.5668740669,"t":1705226400}
+{"o":2266.006792885,"h":2266.6938929926,"l":2250.1479697396,"c":2254.4293000248,"v":190866.4581017841,"t":1705230000}
+{"o":2254.4293000248,"h":2266.0472334481,"l":2243.9420916325,"c":2245.0354526699,"v":165041.9124184922,"t":1705233600}
+{"o":2245.0354526699,"h":2278.6315592572,"l":2240.1212200865,"c":2276.5241759805,"v":196170.4596705541,"t":1705237200}
+{"o":2276.5241759805,"h":2303.9693593619,"l":2267.0405350367,"c":2284.25395683,"v":286782.6593840407,"t":1705240800}
+{"o":2284.25395683,"h":2355.0593340824,"l":2281.6187234602,"c":2319.8545979613,"v":295477.3369499489,"t":1705244400}
+{"o":2319.8545979613,"h":2388.791293808,"l":2312.9519936634,"c":2365.8933765815,"v":477280.2796889291,"t":1705248000}
+{"o":2365.8933765815,"h":2367.4131540356,"l":2338.011488461,"c":2343.5846936688,"v":312405.1377466467,"t":1705251600}
+{"o":2343.5846936688,"h":2355.3587796978,"l":2287.3816727593,"c":2309.08652845,"v":290092.3100465992,"t":1705255200}
+{"o":2309.08652845,"h":2316.4291218699,"l":2236.9052443437,"c":2240.2371023756,"v":321474.2435439668,"t":1705258800}
+{"o":2240.2371023756,"h":2265.9398576399,"l":2222.0064265904,"c":2245.9011778352,"v":338004.9646534981,"t":1705262400}
+{"o":2245.9011778352,"h":2271.1917983838,"l":2222.7863595461,"c":2266.5360707911,"v":351867.0731927559,"t":1705266000}
+{"o":2266.5360707911,"h":2276.4492453409,"l":2241.4389419484,"c":2252.6685226907,"v":286643.5421554682,"t":1705269600}
+{"o":2252.6685226907,"h":2256.0923358507,"l":2184.7888405263,"c":2186.0544944124,"v":449183.8763569979,"t":1705273200}
+{"o":2186.0544944124,"h":2238.0318489401,"l":2184.5102169281,"c":2229.4201199482,"v":256259.2728144702,"t":1705276800}
+{"o":2229.4201199482,"h":2241.753334215,"l":2220.4146469676,"c":2229.4567603679,"v":230263.6055589474,"t":1705280400}
+{"o":2229.4567603679,"h":2252.984073476,"l":2225.3305899822,"c":2252.984073476,"v":216818.2350029251,"t":1705284000}
+{"o":2252.984073476,"h":2257.65021172,"l":2228.6256777186,"c":2234.2520573636,"v":221584.7699016375,"t":1705287600}
+{"o":2234.2520573636,"h":2243.7624924505,"l":2221.6355480981,"c":2240.600571188,"v":199785.1470282491,"t":1705291200}
+{"o":2240.600571188,"h":2254.687268656,"l":2225.5051019317,"c":2238.342504459,"v":255865.365033021,"t":1705294800}
+{"o":2238.342504459,"h":2244.60784156,"l":2222.1731408999,"c":2229.3381175844,"v":211517.6642020034,"t":1705298400}
+{"o":2229.3381175844,"h":2236.3712470727,"l":2212.2632539285,"c":2224.8840199681,"v":239164.9023988044,"t":1705302000}
+{"o":2224.8840199681,"h":2227.0075331714,"l":2198.7706675902,"c":2207.8454008648,"v":273791.6502180102,"t":1705305600}
+{"o":2207.8454008648,"h":2231.7484450641,"l":2198.7731254105,"c":2228.0685169321,"v":190578.3098547064,"t":1705309200}
+{"o":2228.0685169321,"h":2234.2533895308,"l":2215.0890002264,"c":2224.7551190654,"v":189354.3297594401,"t":1705312800}
+{"o":2224.7551190654,"h":2225.9045928811,"l":2210.5611138966,"c":2225.3399151717,"v":167997.3985142658,"t":1705316400}
+{"o":2225.3399151717,"h":2228.3223753972,"l":2204.5993795024,"c":2213.2492452641,"v":194198.743707687,"t":1705320000}
+{"o":2213.2492452641,"h":2231.8989365926,"l":2204.9134311292,"c":2225.9825994977,"v":214006.5373773361,"t":1705323600}
+{"o":2225.9825994977,"h":2226.6392321763,"l":2169.022579552,"c":2182.3690280361,"v":333861.7826060586,"t":1705327200}
+{"o":2182.3690280361,"h":2199.4978999885,"l":2169.5669328222,"c":2178.57703639,"v":286846.7299200902,"t":1705330800}
+{"o":2178.57703639,"h":2208.1748159158,"l":2174.2013243987,"c":2198.922371959,"v":257849.2942300654,"t":1705334400}
+{"o":2198.922371959,"h":2223.5598096372,"l":2198.922371959,"c":2217.7786011616,"v":199263.4428431595,"t":1705338000}
+{"o":2217.7786011616,"h":2251.0624436116,"l":2217.5299963856,"c":2226.0763697905,"v":235532.7617437764,"t":1705341600}
+{"o":2226.0763697905,"h":2246.1824060124,"l":2222.6900413885,"c":2234.305105409,"v":256870.9544879425,"t":1705345200}
+{"o":2234.305105409,"h":2246.8135530843,"l":2197.8693034802,"c":2218.1353879287,"v":352037.9881338337,"t":1705348800}
+{"o":2218.1353879287,"h":2219.3503366454,"l":2199.8482122582,"c":2201.033225762,"v":263831.9039293667,"t":1705352400}
+{"o":2201.033225762,"h":2207.3613476971,"l":2171.9739057187,"c":2193.3634126692,"v":337516.4271152789,"t":1705356000}
+{"o":2193.3634126692,"h":2204.1038791604,"l":2187.0114622776,"c":2197.9818318564,"v":234969.9698978088,"t":1705359600}
+{"o":2197.9818318564,"h":2214.1626170106,"l":2197.9818318564,"c":2211.5727183254,"v":228712.8863954792,"t":1705363200}
+{"o":2211.5727183254,"h":2232.8517523883,"l":2209.5385915082,"c":2223.802228133,"v":242041.8806752651,"t":1705366800}
+{"o":2223.802228133,"h":2239.9697179683,"l":2216.7137986152,"c":2223.9622633863,"v":192404.2622044625,"t":1705370400}
+{"o":2223.9622633863,"h":2239.9004517718,"l":2222.2352018319,"c":2237.8153291517,"v":188529.4501345124,"t":1705374000}
+{"o":2237.8153291517,"h":2242.5848432107,"l":2228.5864800676,"c":2228.5864800676,"v":183430.0159459473,"t":1705377600}
+{"o":2228.5864800676,"h":2245.2084269592,"l":2221.4615826266,"c":2223.6165949062,"v":167679.8268396711,"t":1705381200}
+{"o":2223.6165949062,"h":2231.6434816362,"l":2219.9263971711,"c":2230.9543169266,"v":145467.9832604895,"t":1705384800}
+{"o":2230.9543169266,"h":2285.8863588373,"l":2229.1896835508,"c":2275.2297959345,"v":225901.9867951054,"t":1705388400}
+{"o":2275.2297959345,"h":2287.7498257966,"l":2256.5462836934,"c":2275.9457053373,"v":221358.4857560411,"t":1705392000}
+{"o":2275.9457053373,"h":2285.2233354929,"l":2263.4211458647,"c":2268.3479918316,"v":153098.5044930453,"t":1705395600}
+{"o":2268.3479918316,"h":2271.1040155435,"l":2246.9797753104,"c":2255.3224818295,"v":141127.98494298,"t":1705399200}
+{"o":2255.3224818295,"h":2267.3250932657,"l":2243.3914647304,"c":2253.3138806764,"v":153379.7495418347,"t":1705402800}
+{"o":2253.3138806764,"h":2266.6490858828,"l":2250.3733066543,"c":2262.0660722752,"v":152232.0822774781,"t":1705406400}
+{"o":2262.0660722752,"h":2263.6266022817,"l":2227.894223876,"c":2234.9104691464,"v":211043.5618423093,"t":1705410000}
+{"o":2234.9104691464,"h":2249.8072816844,"l":2193.5256883106,"c":2238.6525739788,"v":336073.5928409265,"t":1705413600}
+{"o":2238.6525739788,"h":2276.1039716451,"l":2226.2062272351,"c":2267.0352379768,"v":333450.4883991705,"t":1705417200}
+{"o":2267.0352379768,"h":2278.7554001978,"l":2242.7411711523,"c":2261.6722484717,"v":265283.0401869827,"t":1705420800}
+{"o":2261.6722484717,"h":2263.9967915529,"l":2246.840803897,"c":2260.2792120998,"v":229903.1117401934,"t":1705424400}
+{"o":2260.2792120998,"h":2263.2544860492,"l":2239.6975235488,"c":2252.8652809205,"v":220243.2005749346,"t":1705428000}
+{"o":2252.8652809205,"h":2261.5616074296,"l":2245.4138748098,"c":2256.2816187278,"v":226397.8171103355,"t":1705431600}
+{"o":2256.2816187278,"h":2267.623103741,"l":2253.0123257845,"c":2263.1650519373,"v":225165.9470469485,"t":1705435200}
+{"o":2263.1650519373,"h":2297.6778865838,"l":2263.1650519373,"c":2292.6746778829,"v":306174.1235088934,"t":1705438800}
+{"o":2292.6746778829,"h":2299.6494363613,"l":2282.0435932961,"c":2287.9972204197,"v":258197.315825197,"t":1705442400}
+{"o":2287.9972204197,"h":2291.7963643372,"l":2270.4593341837,"c":2273.4936736862,"v":234501.3292527857,"t":1705446000}
+{"o":2273.4936736862,"h":2306.1605100383,"l":2265.3780879588,"c":2297.1682763361,"v":244236.8656766626,"t":1705449600}
+{"o":2297.1682763361,"h":2344.7257887089,"l":2289.8012932672,"c":2316.42640988,"v":306914.3270162151,"t":1705453200}
+{"o":2316.42640988,"h":2349.8849268669,"l":2303.3153491651,"c":2344.6698155249,"v":266582.3181970254,"t":1705456800}
+{"o":2344.6698155249,"h":2345.0120987555,"l":2319.9991539015,"c":2331.3217172417,"v":220622.5471843011,"t":1705460400}
+{"o":2331.3217172417,"h":2337.3392265725,"l":2309.1498232365,"c":2316.3026586367,"v":184829.4325344001,"t":1705464000}
+{"o":2316.3026586367,"h":2323.0165894798,"l":2283.1187905631,"c":2284.7242919816,"v":197245.7390737874,"t":1705467600}
+{"o":2284.7242919816,"h":2303.6835603338,"l":2280.1785743112,"c":2295.339612032,"v":152744.1386318362,"t":1705471200}
+{"o":2295.339612032,"h":2302.3739558425,"l":2263.9494329309,"c":2268.8620300776,"v":158986.4874000206,"t":1705474800}
+{"o":2268.8620300776,"h":2281.1587161491,"l":2253.4101191164,"c":2278.8680271354,"v":187399.4198323188,"t":1705478400}
+{"o":2278.8680271354,"h":2316.7826248587,"l":2278.7825884599,"c":2309.5996335431,"v":191914.7295186746,"t":1705482000}
+{"o":2309.5996335431,"h":2377.3544333627,"l":2304.7337827416,"c":2370.8366557821,"v":301218.8964363746,"t":1705485600}
+{"o":2370.8366557821,"h":2394.6010502033,"l":2351.7195423406,"c":2374.8441465467,"v":299188.923200116,"t":1705489200}
+{"o":2374.8441465467,"h":2383.6352828536,"l":2344.3067675748,"c":2383.2911504874,"v":282960.3862063835,"t":1705492800}
+{"o":2383.2911504874,"h":2390.9800420232,"l":2348.5548022124,"c":2355.7310407626,"v":257246.291441845,"t":1705496400}
+{"o":2355.7310407626,"h":2383.4824042701,"l":2323.6549623623,"c":2357.3504403947,"v":430638.2930517267,"t":1705500000}
+{"o":2357.3504403947,"h":2378.9727093948,"l":2302.9801233535,"c":2314.0750851831,"v":458459.0212698111,"t":1705503600}
+{"o":2314.0750851831,"h":2317.8782743261,"l":2282.0840721291,"c":2299.5631037534,"v":458858.6446029397,"t":1705507200}
+{"o":2299.5631037534,"h":2312.20701494,"l":2268.5862301173,"c":2307.1013958564,"v":337913.1615604929,"t":1705510800}
+{"o":2307.1013958564,"h":2337.8782349717,"l":2286.2616736092,"c":2336.2136213233,"v":330118.4626049746,"t":1705514400}
+{"o":2336.2136213233,"h":2351.294091383,"l":2319.729983383,"c":2344.600499889,"v":451711.1148034146,"t":1705518000}
+{"o":2344.600499889,"h":2370.1644239977,"l":2335.4283019829,"c":2358.167880009,"v":373567.7484738327,"t":1705521600}
+{"o":2358.167880009,"h":2378.4193971663,"l":2347.0822287478,"c":2373.2310249296,"v":324575.6377273223,"t":1705525200}
+{"o":2373.2310249296,"h":2376.2618122318,"l":2331.3483626337,"c":2353.8265524392,"v":370075.3958481178,"t":1705528800}
+{"o":2353.8265524392,"h":2382.4950363768,"l":2334.4266467105,"c":2375.1879136913,"v":438535.2602155787,"t":1705532400}
+{"o":2375.1879136913,"h":2402.7475049179,"l":2334.17316911,"c":2350.3040333735,"v":432599.8309725829,"t":1705536000}
+{"o":2350.3040333735,"h":2356.6261215048,"l":2317.9386264007,"c":2333.2013990586,"v":304596.310243657,"t":1705539600}
+{"o":2333.2013990586,"h":2354.1988610502,"l":2326.0459600395,"c":2349.1546086964,"v":275523.6958552842,"t":1705543200}
+{"o":2349.1546086964,"h":2351.567904564,"l":2319.2135443431,"c":2325.453510374,"v":270865.6434970211,"t":1705546800}
+{"o":2325.453510374,"h":2336.8943470881,"l":2311.9347266739,"c":2326.597452031,"v":198580.7463388382,"t":1705550400}
+{"o":2326.597452031,"h":2346.4777384198,"l":2323.9147843362,"c":2344.4584993917,"v":191812.6604706699,"t":1705554000}
+{"o":2344.4584993917,"h":2361.7753684837,"l":2339.6039097285,"c":2358.878253763,"v":238551.223126385,"t":1705557600}
+{"o":2358.878253763,"h":2366.3961315446,"l":2327.349646306,"c":2346.0987188099,"v":386072.4588450277,"t":1705561200}
+{"o":2346.0987188099,"h":2356.9671907732,"l":2338.1508306015,"c":2343.4555604015,"v":277034.3154001324,"t":1705564800}
+{"o":2343.4555604015,"h":2350.5343440021,"l":2324.5741018979,"c":2325.7261259161,"v":235027.1510396404,"t":1705568400}
+{"o":2325.7261259161,"h":2337.6188853249,"l":2290.5948239555,"c":2293.3361288089,"v":240710.9016036114,"t":1705572000}
+{"o":2293.3361288089,"h":2306.3997750846,"l":2291.9207273042,"c":2304.9593798451,"v":230140.4345944284,"t":1705575600}
+{"o":2304.9593798451,"h":2305.119162376,"l":2279.814967269,"c":2295.3507532717,"v":234143.3693717884,"t":1705579200}
+{"o":2295.3507532717,"h":2308.776609737,"l":2257.2661494462,"c":2297.9134991314,"v":285575.0874206129,"t":1705582800}
+{"o":2297.9134991314,"h":2312.5914157537,"l":2292.1806663865,"c":2308.4524519117,"v":264160.8733147121,"t":1705586400}
+{"o":2308.4524519117,"h":2310.8337471856,"l":2284.6346250937,"c":2286.8903542421,"v":288456.3601235502,"t":1705590000}
+{"o":2286.8903542421,"h":2288.7989445129,"l":2207.1105863866,"c":2227.172774479,"v":542242.7488601439,"t":1705593600}
+{"o":2227.172774479,"h":2234.6414522303,"l":2195.227861775,"c":2221.6191391397,"v":551025.81998264,"t":1705597200}
+{"o":2221.6191391397,"h":2225.6337382631,"l":2179.9730288295,"c":2206.4991878436,"v":408157.3051158649,"t":1705600800}
+{"o":2206.4991878436,"h":2214.194405825,"l":2130.2965587736,"c":2148.5762372351,"v":478713.000585918,"t":1705604400}
+{"o":2148.5762372351,"h":2205.2309516857,"l":2148.5752272991,"c":2184.3400819861,"v":460871.425604921,"t":1705608000}
+{"o":2184.3400819861,"h":2199.4011410055,"l":2173.2231874076,"c":2190.8900048461,"v":334422.1016162322,"t":1705611600}
+{"o":2190.8900048461,"h":2209.9983254374,"l":2185.3840373005,"c":2204.1302638539,"v":285716.1852153206,"t":1705615200}
+{"o":2204.1302638539,"h":2209.1739119729,"l":2186.1014913295,"c":2198.6169086536,"v":310586.3493123675,"t":1705618800}
+{"o":2198.6169086536,"h":2207.3940333887,"l":2181.0271595583,"c":2192.4256918511,"v":266859.2263837238,"t":1705622400}
+{"o":2192.4256918511,"h":2193.7609582124,"l":2164.0649423022,"c":2177.1487360651,"v":245051.7276157309,"t":1705626000}
+{"o":2177.1487360651,"h":2182.7798514208,"l":2151.9929656568,"c":2154.6445594991,"v":257430.086156893,"t":1705629600}
+{"o":2154.6445594991,"h":2171.1512101345,"l":2131.4620625419,"c":2166.4347585433,"v":298587.4472413568,"t":1705633200}
+{"o":2166.4347585433,"h":2188.2740878641,"l":2162.0526066208,"c":2184.6835058954,"v":180312.6247846338,"t":1705636800}
+{"o":2184.6835058954,"h":2197.9533784234,"l":2175.4115107451,"c":2188.388400721,"v":148620.8064725222,"t":1705640400}
+{"o":2188.388400721,"h":2216.7987826765,"l":2187.1663627018,"c":2214.5576139061,"v":166701.5452946739,"t":1705644000}
+{"o":2214.5576139061,"h":2221.0801273784,"l":2195.062958877,"c":2200.1654298901,"v":148042.4376853477,"t":1705647600}
+{"o":2200.1654298901,"h":2206.4193334502,"l":2185.0938461781,"c":2202.1525537368,"v":130919.8851382885,"t":1705651200}
+{"o":2202.1525537368,"h":2213.7909783538,"l":2190.9892811424,"c":2203.0568308962,"v":132704.0148646558,"t":1705654800}
+{"o":2203.0568308962,"h":2222.157475554,"l":2198.2622047137,"c":2213.3377276559,"v":144981.9042749557,"t":1705658400}
+{"o":2213.3377276559,"h":2217.4918102993,"l":2198.2821510013,"c":2206.7949574622,"v":156022.3251759838,"t":1705662000}
+{"o":2206.7949574622,"h":2206.8718113257,"l":2187.8203218241,"c":2194.296061868,"v":153325.1079982018,"t":1705665600}
+{"o":2194.296061868,"h":2206.7691295609,"l":2184.3216394178,"c":2193.2704568318,"v":197941.2621978087,"t":1705669200}
+{"o":2193.2704568318,"h":2195.6529716847,"l":2147.786749549,"c":2158.7100715817,"v":372561.5851384535,"t":1705672800}
+{"o":2158.7100715817,"h":2161.8503776419,"l":2114.7940166078,"c":2124.8399422261,"v":539371.2803112462,"t":1705676400}
+{"o":2124.8399422261,"h":2124.8704770966,"l":2027.4728423879,"c":2056.271199284,"v":800672.4781538161,"t":1705680000}
+{"o":2056.271199284,"h":2128.1022508846,"l":2050.6687228924,"c":2127.8329963965,"v":517981.533450108,"t":1705683600}
+{"o":2127.8329963965,"h":2182.1658338417,"l":2112.4294624805,"c":2168.4024684637,"v":493600.2628598366,"t":1705687200}
+{"o":2168.4024684637,"h":2203.1908650089,"l":2156.3504773312,"c":2191.5869853678,"v":359888.9264623327,"t":1705690800}
+{"o":2191.5869853678,"h":2209.2564274988,"l":2160.8108297338,"c":2166.4822594052,"v":342157.9172644524,"t":1705694400}
+{"o":2166.4822594052,"h":2184.9405745395,"l":2160.6968106091,"c":2180.1884945218,"v":292375.768211419,"t":1705698000}
+{"o":2180.1884945218,"h":2185.1534046301,"l":2163.4827645244,"c":2176.3219393406,"v":269369.4609692342,"t":1705701600}
+{"o":2176.3219393406,"h":2186.757999882,"l":2167.5953514709,"c":2180.4563792978,"v":276398.7246517441,"t":1705705200}
+{"o":2180.4563792978,"h":2180.4563792978,"l":2143.3662364721,"c":2147.0795969986,"v":282714.3695832418,"t":1705708800}
+{"o":2147.0795969986,"h":2194.6786104515,"l":2143.9648506978,"c":2185.5972413017,"v":262811.1461079983,"t":1705712400}
+{"o":2185.5972413017,"h":2187.6121702278,"l":2169.3990674683,"c":2178.6768945742,"v":246906.3616782295,"t":1705716000}
+{"o":2178.6768945742,"h":2183.5476007163,"l":2169.0985070721,"c":2180.2335905852,"v":261073.0393101471,"t":1705719600}
+{"o":2180.2335905852,"h":2182.5936215359,"l":2167.1401160366,"c":2168.1299140252,"v":225153.8277577501,"t":1705723200}
+{"o":2168.1299140252,"h":2170.5670694097,"l":2153.8835491469,"c":2158.4832838648,"v":213273.447925055,"t":1705726800}
+{"o":2158.4832838648,"h":2167.2451941769,"l":2148.1771155341,"c":2154.4167469039,"v":209178.0554116735,"t":1705730400}
+{"o":2154.4167469039,"h":2158.1618165958,"l":2138.9227996885,"c":2140.3803140882,"v":182819.7484243874,"t":1705734000}
+{"o":2140.3803140882,"h":2149.2351086002,"l":2130.3050688607,"c":2138.4459236113,"v":218782.9644658353,"t":1705737600}
+{"o":2138.4459236113,"h":2146.456975532,"l":2122.2657283923,"c":2126.1848884046,"v":208627.3589845124,"t":1705741200}
+{"o":2126.1848884046,"h":2150.2478021578,"l":2126.0696227442,"c":2141.2171875977,"v":206499.9373299698,"t":1705744800}
+{"o":2141.2171875977,"h":2149.0475072061,"l":2131.5637217285,"c":2142.8868161618,"v":215054.5725105488,"t":1705748400}
+{"o":2142.8868161618,"h":2148.2135571697,"l":2132.8909444736,"c":2140.216860826,"v":192875.4886699879,"t":1705752000}
+{"o":2140.216860826,"h":2148.2689349493,"l":2137.7465739376,"c":2144.862251323,"v":216377.4234908221,"t":1705755600}
+{"o":2144.862251323,"h":2145.6945247673,"l":2120.6084310525,"c":2121.7616901668,"v":267018.9958526386,"t":1705759200}
+{"o":2121.7616901668,"h":2132.7986119026,"l":2102.309183341,"c":2116.913920364,"v":295709.7376811836,"t":1705762800}
+{"o":2116.913920364,"h":2129.6823295872,"l":2114.2423039555,"c":2120.855815223,"v":258385.910775969,"t":1705766400}
+{"o":2120.855815223,"h":2153.7984887473,"l":2118.7104911057,"c":2145.5094031753,"v":289560.499200432,"t":1705770000}
+{"o":2145.5094031753,"h":2155.2751212301,"l":2140.2779475822,"c":2146.8881051338,"v":296343.7573700289,"t":1705773600}
+{"o":2146.8881051338,"h":2154.7552296891,"l":2138.1718071662,"c":2144.8401860809,"v":235924.3181873297,"t":1705777200}
+{"o":2144.8401860809,"h":2168.369019173,"l":2137.4364252428,"c":2161.4043775015,"v":235772.2654000748,"t":1705780800}
+{"o":2161.4043775015,"h":2176.1118030942,"l":2157.4407267321,"c":2157.667998079,"v":240673.9030869959,"t":1705784400}
+{"o":2157.667998079,"h":2173.2437986636,"l":2157.667998079,"c":2170.121265717,"v":240158.124716759,"t":1705788000}
+{"o":2170.121265717,"h":2170.121265717,"l":2152.2286396083,"c":2163.1262459255,"v":233395.1800626671,"t":1705791600}
+{"o":2163.1262459255,"h":2166.0657399287,"l":2140.1766917047,"c":2144.9829717324,"v":307533.8149792759,"t":1705795200}
+{"o":2144.9829717324,"h":2155.1956417823,"l":2142.1478120603,"c":2146.2450965006,"v":238625.2997780345,"t":1705798800}
+{"o":2146.2450965006,"h":2162.7908486038,"l":2146.2450965006,"c":2160.0919852164,"v":208407.3201634477,"t":1705802400}
+{"o":2160.0919852164,"h":2172.583384226,"l":2156.3874292555,"c":2162.6874768873,"v":211433.5781866615,"t":1705806000}
+{"o":2162.6874768873,"h":2167.2457708809,"l":2151.0324246233,"c":2153.7415131391,"v":189790.5068294067,"t":1705809600}
+{"o":2153.7415131391,"h":2156.3773448302,"l":2145.3922003396,"c":2147.7430660203,"v":185440.390921279,"t":1705813200}
+{"o":2147.7430660203,"h":2148.8061277849,"l":2138.5546557735,"c":2140.8788710507,"v":184859.5549046485,"t":1705816800}
+{"o":2140.8788710507,"h":2154.5943861352,"l":2138.5580878267,"c":2151.7351457729,"v":177106.8190823173,"t":1705820400}
+{"o":2151.7351457729,"h":2163.2903370577,"l":2146.5006318335,"c":2154.403094452,"v":225156.0200987856,"t":1705824000}
+{"o":2154.403094452,"h":2173.6586028049,"l":2154.403094452,"c":2173.6586028049,"v":188111.8650196293,"t":1705827600}
+{"o":2173.6586028049,"h":2187.6856748612,"l":2165.3311394808,"c":2179.5561465408,"v":200854.9519941355,"t":1705831200}
+{"o":2179.5561465408,"h":2183.4199674829,"l":2162.7020291451,"c":2170.5238412365,"v":168818.2501440408,"t":1705834800}
+{"o":2170.5238412365,"h":2180.8876918854,"l":2168.3981808651,"c":2169.5111745441,"v":175750.985017256,"t":1705838400}
+{"o":2169.5111745441,"h":2178.4642549395,"l":2164.6974658144,"c":2177.6451212321,"v":262637.9927901282,"t":1705842000}
+{"o":2177.6451212321,"h":2182.5883565348,"l":2169.6241142508,"c":2175.745363482,"v":198234.8655934791,"t":1705845600}
+{"o":2175.745363482,"h":2179.4783439484,"l":2144.1509255136,"c":2155.2748778381,"v":331839.9507594432,"t":1705849200}
+{"o":2155.2748778381,"h":2157.1659894811,"l":2136.930564173,"c":2151.8813615132,"v":257451.4784899899,"t":1705852800}
+{"o":2151.8813615132,"h":2158.1863593684,"l":2146.3981009491,"c":2153.1911716091,"v":202281.4045710399,"t":1705856400}
+{"o":2153.1911716091,"h":2164.2477637267,"l":2149.1362600953,"c":2160.2240733173,"v":209333.0892822966,"t":1705860000}
+{"o":2160.2240733173,"h":2161.7928728382,"l":2148.7788425406,"c":2154.5257728376,"v":224018.0946285589,"t":1705863600}
+{"o":2154.5257728376,"h":2155.3434338704,"l":2136.986737644,"c":2140.15352228,"v":254750.6463934039,"t":1705867200}
+{"o":2140.15352228,"h":2160.2518186319,"l":2138.5319758285,"c":2157.1657352441,"v":311857.7013357276,"t":1705870800}
+{"o":2157.1657352441,"h":2159.9491519629,"l":2127.665658651,"c":2132.8232635312,"v":252289.6717108463,"t":1705874400}
+{"o":2132.8232635312,"h":2137.4471966899,"l":2115.263845423,"c":2122.5941830962,"v":241595.2767148274,"t":1705878000}
+{"o":2122.5941830962,"h":2141.0641759411,"l":2111.185042229,"c":2129.7379458296,"v":241996.2375600052,"t":1705881600}
+{"o":2129.7379458296,"h":2140.2880122574,"l":2096.0604965515,"c":2100.7723098716,"v":308799.8277191842,"t":1705885200}
+{"o":2100.7723098716,"h":2110.2704020587,"l":2075.4361203189,"c":2081.078888982,"v":277726.114605101,"t":1705888800}
+{"o":2081.078888982,"h":2088.100065114,"l":2056.7061950935,"c":2079.8967481733,"v":297783.4980060665,"t":1705892400}
+{"o":2079.8967481733,"h":2083.3856101139,"l":2050.1658267272,"c":2063.3174979654,"v":228557.2315201907,"t":1705896000}
+{"o":2063.3174979654,"h":2098.6323543003,"l":2054.3553153708,"c":2094.5312582648,"v":207967.3050892014,"t":1705899600}
+{"o":2094.5312582648,"h":2099.2336169917,"l":2083.9124715051,"c":2091.1399075124,"v":152702.9590792782,"t":1705903200}
+{"o":2091.1399075124,"h":2092.62809053,"l":2070.6578521664,"c":2076.4295362244,"v":164644.7423824537,"t":1705906800}
+{"o":2076.4295362244,"h":2077.1913690901,"l":2037.4553665199,"c":2050.2133779481,"v":255014.1382768644,"t":1705910400}
+{"o":2050.2133779481,"h":2068.0194359572,"l":2028.2421111362,"c":2035.8033167908,"v":254119.1848497469,"t":1705914000}
+{"o":2035.8033167908,"h":2052.4245667145,"l":2010.5664999693,"c":2041.3323300518,"v":350972.4405614432,"t":1705917600}
+{"o":2041.3323300518,"h":2068.59608286,"l":2038.0143248388,"c":2057.0247306954,"v":223357.5886435605,"t":1705921200}
+{"o":2057.0247306954,"h":2066.9141922145,"l":2038.3899486262,"c":2065.6182499216,"v":217907.0302994636,"t":1705924800}
+{"o":2065.6182499216,"h":2107.6801448888,"l":2059.7715960067,"c":2064.9731618521,"v":279038.7905332151,"t":1705928400}
+{"o":2064.9731618521,"h":2066.3463451166,"l":2014.7369912844,"c":2034.7393946179,"v":337080.7408718414,"t":1705932000}
+{"o":2034.7393946179,"h":2039.5182846419,"l":1989.7026370035,"c":2030.2201126419,"v":461359.032850143,"t":1705935600}
+{"o":2030.2201126419,"h":2044.0768465286,"l":1990.7899834233,"c":2001.8009514138,"v":368363.686660344,"t":1705939200}
+{"o":2001.8009514138,"h":2033.4603031927,"l":1995.9911932207,"c":2020.0362822094,"v":341028.9048776141,"t":1705942800}
+{"o":2020.0362822094,"h":2030.8312905618,"l":1971.6528208105,"c":2002.076497231,"v":414220.9612478925,"t":1705946400}
+{"o":2002.076497231,"h":2021.7482215605,"l":1912.1163273515,"c":1948.661097402,"v":807953.4661790305,"t":1705950000}
+{"o":1948.661097402,"h":2027.3150889584,"l":1944.4527538143,"c":1995.9264267079,"v":466378.4075203339,"t":1705953600}
+{"o":1995.9264267079,"h":1996.252302504,"l":1958.9379227888,"c":1969.3947387958,"v":316461.4221930639,"t":1705957200}
+{"o":1969.3947387958,"h":1983.6396504665,"l":1945.77048315,"c":1954.912098088,"v":318727.798532963,"t":1705960800}
+{"o":1954.912098088,"h":1966.5740846161,"l":1916.2985411736,"c":1951.351898117,"v":326648.1865281239,"t":1705964400}
+{"o":1951.351898117,"h":1980.2426044011,"l":1942.7865835993,"c":1972.174756372,"v":336944.2653663297,"t":1705968000}
+{"o":1972.174756372,"h":1977.155806555,"l":1948.187318711,"c":1962.0964043136,"v":232970.1472077874,"t":1705971600}
+{"o":1962.0964043136,"h":1991.247614238,"l":1959.3874751741,"c":1991.247614238,"v":217078.3188461552,"t":1705975200}
+{"o":1991.247614238,"h":2002.0851613651,"l":1977.0014087932,"c":1983.5502526746,"v":219838.8015526459,"t":1705978800}
+{"o":1983.5502526746,"h":2002.5401254381,"l":1983.5502526746,"c":1988.5818773732,"v":213159.1981478234,"t":1705982400}
+{"o":1988.5818773732,"h":1996.0278719663,"l":1982.9652310994,"c":1990.3187062213,"v":238880.4487802,"t":1705986000}
+{"o":1990.3187062213,"h":1990.3187062213,"l":1970.4350363659,"c":1972.2576910701,"v":206169.271969889,"t":1705989600}
+{"o":1972.2576910701,"h":1975.5842594645,"l":1915.2604605806,"c":1927.8530282138,"v":247543.5933952741,"t":1705993200}
+{"o":1927.8530282138,"h":1942.8467990662,"l":1879.1072221405,"c":1885.2981112838,"v":440861.9965481496,"t":1705996800}
+{"o":1885.2981112838,"h":1897.7769499631,"l":1740.1998716295,"c":1870.413045148,"v":529510.534860884,"t":1706000400}
+{"o":1870.413045148,"h":1902.8672417943,"l":1845.9789097821,"c":1850.7151135033,"v":304212.2221315412,"t":1706004000}
+{"o":1850.7151135033,"h":1873.2187353661,"l":1839.5647045543,"c":1866.4890889782,"v":396239.4981164921,"t":1706007600}
+{"o":1866.4890889782,"h":1891.5538288984,"l":1839.8324595118,"c":1869.4686032994,"v":390611.3120016439,"t":1706011200}
+{"o":1869.4686032994,"h":1878.1937107343,"l":1842.514086313,"c":1849.4293786427,"v":284035.3716987598,"t":1706014800}
+{"o":1849.4293786427,"h":1890.6848260533,"l":1824.9416054567,"c":1887.7461096312,"v":518130.8632453553,"t":1706018400}
+{"o":1887.7461096312,"h":1939.0596751821,"l":1849.0519019237,"c":1926.1695663833,"v":591443.9809987654,"t":1706022000}
+{"o":1926.1695663833,"h":1943.0175394574,"l":1899.6923959724,"c":1937.6363264796,"v":381829.7077299063,"t":1706025600}
+{"o":1937.6363264796,"h":1951.7049367758,"l":1916.5022961312,"c":1922.0246247232,"v":417837.2510742793,"t":1706029200}
+{"o":1922.0246247232,"h":1946.6336747201,"l":1864.034087583,"c":1894.0185919905,"v":355956.284013403,"t":1706032800}
+{"o":1894.0185919905,"h":1905.5637817714,"l":1883.3889977181,"c":1884.1532566143,"v":279506.6841683209,"t":1706036400}
+{"o":1884.1532566143,"h":1913.5410266479,"l":1881.9459869861,"c":1893.9181126956,"v":256928.848422213,"t":1706040000}
+{"o":1893.9181126956,"h":1903.0491069211,"l":1872.825668875,"c":1886.4516453351,"v":268691.7072033031,"t":1706043600}
+{"o":1886.4516453351,"h":1931.9862944076,"l":1884.6516367045,"c":1926.2412182864,"v":255322.7026593556,"t":1706047200}
+{"o":1926.2412182864,"h":1973.9233979819,"l":1922.867388893,"c":1964.6386424789,"v":333673.3103836084,"t":1706050800}
+{"o":1964.6386424789,"h":1998.2874852108,"l":1947.4485399828,"c":1991.2456713812,"v":420160.9387815428,"t":1706054400}
+{"o":1991.2456713812,"h":1998.083594543,"l":1953.4004076182,"c":1954.7120164969,"v":282904.9369099195,"t":1706058000}
+{"o":1954.7120164969,"h":1980.5450233551,"l":1951.2574504138,"c":1966.5216805554,"v":263874.6984074236,"t":1706061600}
+{"o":1966.5216805554,"h":1969.8047077419,"l":1942.8427202928,"c":1945.8395127881,"v":387830.7898023695,"t":1706065200}
+{"o":1945.8395127881,"h":1961.638207879,"l":1941.0475079229,"c":1948.0427203419,"v":262759.4951553083,"t":1706068800}
+{"o":1948.0427203419,"h":1978.1866397967,"l":1947.1091540294,"c":1975.1881448951,"v":236965.5857516947,"t":1706072400}
+{"o":1975.1881448951,"h":1987.1021912347,"l":1954.6105504165,"c":1985.0337553739,"v":211750.8235362298,"t":1706076000}
+{"o":1985.0337553739,"h":2022.3287337184,"l":1977.6876236543,"c":2006.3790223458,"v":245781.5030677108,"t":1706079600}
+{"o":2006.3790223458,"h":2035.5621770843,"l":2000.988227306,"c":2017.0469712777,"v":245047.5782654047,"t":1706083200}
+{"o":2017.0469712777,"h":2031.0195662396,"l":2006.9945576265,"c":2019.9262985234,"v":227355.8417612196,"t":1706086800}
+{"o":2019.9262985234,"h":2062.2157500391,"l":2015.4277228207,"c":2045.4471137512,"v":263884.4661462305,"t":1706090400}
+{"o":2045.4471137512,"h":2049.2536888795,"l":2019.4616401898,"c":2032.4038059939,"v":204428.175827826,"t":1706094000}
+{"o":2032.4038059939,"h":2049.6274607728,"l":2018.1263170568,"c":2018.4310145793,"v":263184.7925965864,"t":1706097600}
+{"o":2018.4310145793,"h":2024.997284851,"l":1993.4544955027,"c":2004.0161972162,"v":270839.4556080387,"t":1706101200}
+{"o":2004.0161972162,"h":2030.7427343896,"l":1983.8441022923,"c":2002.1991072411,"v":360208.5390298822,"t":1706104800}
+{"o":2002.1991072411,"h":2035.7250472914,"l":1989.770596032,"c":2026.8307825903,"v":295960.4495923689,"t":1706108400}
+{"o":2026.8307825903,"h":2046.5745247841,"l":2010.6674806033,"c":2044.7168067968,"v":337484.4487795295,"t":1706112000}
+{"o":2044.7168067968,"h":2045.1798223974,"l":2026.3194613996,"c":2031.4062334761,"v":277511.4685282062,"t":1706115600}
+{"o":2031.4062334761,"h":2031.4062334761,"l":1994.3884999757,"c":2008.9636316215,"v":287963.4430226443,"t":1706119200}
+{"o":2008.9636316215,"h":2016.3430807898,"l":1999.8886947341,"c":2013.1568517597,"v":233857.2255425061,"t":1706122800}
+{"o":2013.1568517597,"h":2035.759662838,"l":2001.5895541218,"c":2005.0385937016,"v":320899.2980681771,"t":1706126400}
+{"o":2005.0385937016,"h":2023.7681872873,"l":2002.1926215431,"c":2015.7048637158,"v":275524.3858058434,"t":1706130000}
+{"o":2015.7048637158,"h":2047.3094340644,"l":2011.0183469989,"c":2038.7799716523,"v":262366.2147366134,"t":1706133600}
+{"o":2038.7799716523,"h":2082.8699826975,"l":2036.5353144173,"c":2068.5900163427,"v":330304.803970733,"t":1706137200}
+{"o":2068.5900163427,"h":2087.6853697808,"l":2061.1975141684,"c":2085.3589704294,"v":331687.8954484567,"t":1706140800}
+{"o":2085.3589704294,"h":2085.3893840931,"l":2044.0586150933,"c":2048.0147242775,"v":239692.227639586,"t":1706144400}
+{"o":2048.0147242775,"h":2066.7011175747,"l":2044.4583267394,"c":2049.9911779302,"v":224385.9143288191,"t":1706148000}
+{"o":2049.9911779302,"h":2066.0913475533,"l":2044.7918503448,"c":2058.1891369811,"v":199461.253998353,"t":1706151600}
+{"o":2058.1891369811,"h":2064.7949107064,"l":2033.7696623525,"c":2043.6015900431,"v":237218.567150234,"t":1706155200}
+{"o":2043.6015900431,"h":2043.6015900431,"l":2021.4118174933,"c":2030.0445793051,"v":228625.45140655,"t":1706158800}
+{"o":2030.0445793051,"h":2064.5417496079,"l":2026.9129948956,"c":2059.8532642387,"v":210833.3120833796,"t":1706162400}
+{"o":2059.8532642387,"h":2061.1514598307,"l":2045.9104012286,"c":2054.6764973317,"v":194585.2590898973,"t":1706166000}
+{"o":2054.6764973317,"h":2060.2564174045,"l":2041.4711637456,"c":2043.2232250475,"v":199831.3126490663,"t":1706169600}
+{"o":2043.2232250475,"h":2053.0096799622,"l":2029.5138238089,"c":2031.2725776769,"v":156022.1515487718,"t":1706173200}
+{"o":2031.2725776769,"h":2051.9022530598,"l":2017.1331623226,"c":2051.426676726,"v":177441.326938128,"t":1706176800}
+{"o":2051.426676726,"h":2080.7542533251,"l":2042.1980212562,"c":2072.5135991656,"v":231481.6568994921,"t":1706180400}
+{"o":2072.5135991656,"h":2081.3772091634,"l":2017.237641586,"c":2028.7684110782,"v":251014.3136552079,"t":1706184000}
+{"o":2028.7684110782,"h":2035.412590787,"l":2014.7204453699,"c":2029.9015737786,"v":227272.5553850816,"t":1706187600}
+{"o":2029.9015737786,"h":2061.6103311513,"l":2022.1573168197,"c":2054.0686374711,"v":264707.1927832011,"t":1706191200}
+{"o":2054.0686374711,"h":2054.1778140892,"l":2001.3515596974,"c":2012.9678943038,"v":362943.5171495305,"t":1706194800}
+{"o":2012.9678943038,"h":2023.3762720374,"l":1996.0096449933,"c":1998.3128531087,"v":298159.7315625844,"t":1706198400}
+{"o":1998.3128531087,"h":2012.0307202433,"l":1982.6860140476,"c":2005.1614336159,"v":310355.9968481839,"t":1706202000}
+{"o":2005.1614336159,"h":2042.6532467671,"l":2005.1614336159,"c":2017.7133448186,"v":344222.0638135574,"t":1706205600}
+{"o":2017.7133448186,"h":2055.2160012184,"l":2012.9953385534,"c":2045.7917290581,"v":299028.2381952726,"t":1706209200}
+{"o":2045.7917290581,"h":2046.3841775634,"l":2016.2907115998,"c":2027.0107984177,"v":280271.6233206333,"t":1706212800}
+{"o":2027.0107984177,"h":2038.1599124505,"l":2018.548750963,"c":2029.1056671727,"v":297998.4145733067,"t":1706216400}
+{"o":2029.1056671727,"h":2038.2810982299,"l":2014.0596345171,"c":2032.7629603835,"v":219314.4612004179,"t":1706220000}
+{"o":2032.7629603835,"h":2040.1291892131,"l":2017.656339535,"c":2022.6767771031,"v":224851.5753566938,"t":1706223600}
+{"o":2022.6767771031,"h":2039.9398667362,"l":2008.6893051974,"c":2027.0071172501,"v":229053.0409519527,"t":1706227200}
+{"o":2027.0071172501,"h":2027.0071172501,"l":2003.8266589179,"c":2012.8120931535,"v":243865.1723902077,"t":1706230800}
+{"o":2012.8120931535,"h":2053.9939989815,"l":2010.8642419012,"c":2050.4129139592,"v":232788.3867054565,"t":1706234400}
+{"o":2050.4129139592,"h":2055.4228009595,"l":2039.5854776485,"c":2048.6250101171,"v":185071.1289614498,"t":1706238000}
+{"o":2048.6250101171,"h":2060.788998633,"l":2044.8991448412,"c":2048.3129058644,"v":186956.5081766846,"t":1706241600}
+{"o":2048.3129058644,"h":2050.3246942444,"l":2037.617393038,"c":2042.6216321288,"v":198907.2304875743,"t":1706245200}
+{"o":2042.6216321288,"h":2052.0300262849,"l":2030.5359518306,"c":2034.0788473268,"v":203478.9174491156,"t":1706248800}
+{"o":2034.0788473268,"h":2038.3157926495,"l":2021.5821708591,"c":2028.0802185596,"v":245800.2428965379,"t":1706252400}
+{"o":2028.0802185596,"h":2052.4519702509,"l":2028.0802185596,"c":2043.8988630651,"v":214901.2731571564,"t":1706256000}
+{"o":2043.8988630651,"h":2066.4033754746,"l":2037.1633401073,"c":2039.177695218,"v":178854.2983952275,"t":1706259600}
+{"o":2039.177695218,"h":2113.744808476,"l":2035.1974069218,"c":2107.4197090086,"v":258530.0575342709,"t":1706263200}
+{"o":2107.4197090086,"h":2151.221515239,"l":2107.4197090086,"c":2141.0696423219,"v":341291.8071097328,"t":1706266800}
+{"o":2141.0696423219,"h":2147.6477499855,"l":2107.6903754268,"c":2112.735752906,"v":271319.6936317842,"t":1706270400}
+{"o":2112.735752906,"h":2128.2681564233,"l":2100.0989877921,"c":2105.415451527,"v":219780.9365314799,"t":1706274000}
+{"o":2105.415451527,"h":2142.811807886,"l":2104.0856121724,"c":2140.9480091924,"v":306024.8129754285,"t":1706277600}
+{"o":2140.9480091924,"h":2156.432044403,"l":2119.5570052873,"c":2150.4862505836,"v":463402.3542244172,"t":1706281200}
+{"o":2150.4862505836,"h":2188.4362141559,"l":2147.4405137,"c":2169.817803728,"v":520444.8469809402,"t":1706284800}
+{"o":2169.817803728,"h":2177.3938814617,"l":2155.1337602589,"c":2172.3775850507,"v":330575.6065240388,"t":1706288400}
+{"o":2172.3775850507,"h":2183.1983751924,"l":2157.7738214863,"c":2171.2618431722,"v":289713.2601399751,"t":1706292000}
+{"o":2171.2618431722,"h":2172.4384111632,"l":2155.7499802358,"c":2164.4781583387,"v":285520.5888439463,"t":1706295600}
+{"o":2164.4781583387,"h":2183.162125862,"l":2144.2427568706,"c":2148.4250698444,"v":320940.7682839211,"t":1706299200}
+{"o":2148.4250698444,"h":2157.4322811017,"l":2136.4930700917,"c":2150.7772198212,"v":289305.8689534924,"t":1706302800}
+{"o":2150.7772198212,"h":2158.095457537,"l":2136.4295283642,"c":2152.879902907,"v":317477.0466399426,"t":1706306400}
+{"o":2152.879902907,"h":2156.7206901251,"l":2141.1428534955,"c":2149.6169596359,"v":296743.8785941057,"t":1706310000}
+{"o":2149.6169596359,"h":2167.1843898124,"l":2145.2788600573,"c":2164.0434442618,"v":254906.411708086,"t":1706313600}
+{"o":2164.0434442618,"h":2184.6105449115,"l":2151.7192166687,"c":2161.5643577239,"v":262113.9282315377,"t":1706317200}
+{"o":2161.5643577239,"h":2181.2440556494,"l":2158.9609296443,"c":2169.6172333256,"v":214566.1941857884,"t":1706320800}
+{"o":2169.6172333256,"h":2173.6020902922,"l":2157.8508035847,"c":2161.4977398175,"v":252010.333861597,"t":1706324400}
+{"o":2161.4977398175,"h":2163.1916251943,"l":2151.9976780873,"c":2159.661270277,"v":230041.6253728893,"t":1706328000}
+{"o":2159.661270277,"h":2159.8735605579,"l":2129.9306319789,"c":2133.2072193739,"v":234818.2619525699,"t":1706331600}
+{"o":2133.2072193739,"h":2140.7463522473,"l":2123.5574927246,"c":2129.7570125578,"v":227970.267457711,"t":1706335200}
+{"o":2129.7570125578,"h":2134.773471234,"l":2115.1385422781,"c":2125.7016891504,"v":238680.7697036903,"t":1706338800}
+{"o":2125.7016891504,"h":2130.7256509693,"l":2113.9541490869,"c":2117.0219381977,"v":165532.7080994356,"t":1706342400}
+{"o":2117.0219381977,"h":2147.0996078753,"l":2112.4336660002,"c":2139.9597256333,"v":190195.2596637416,"t":1706346000}
+{"o":2139.9597256333,"h":2150.4298163931,"l":2137.8044549462,"c":2142.6481974106,"v":156267.5804872897,"t":1706349600}
+{"o":2142.6481974106,"h":2146.3710019698,"l":2138.2892912404,"c":2145.1817139802,"v":206901.5677458353,"t":1706353200}
+{"o":2145.1817139802,"h":2150.0173895774,"l":2136.4965828898,"c":2147.2621545354,"v":149130.3652870141,"t":1706356800}
+{"o":2147.2621545354,"h":2157.3280845369,"l":2141.1163454074,"c":2148.171580762,"v":181940.7564645502,"t":1706360400}
+{"o":2148.171580762,"h":2172.4119951121,"l":2145.0077911321,"c":2159.439804631,"v":257293.7774717646,"t":1706364000}
+{"o":2159.439804631,"h":2167.8871711831,"l":2155.4196723821,"c":2161.9291728799,"v":219745.0211975507,"t":1706367600}
+{"o":2161.9291728799,"h":2177.3573272362,"l":2149.3231578096,"c":2152.4811780574,"v":226538.381844326,"t":1706371200}
+{"o":2152.4811780574,"h":2163.2915223515,"l":2150.3791816543,"c":2158.2692079422,"v":185154.1463673618,"t":1706374800}
+{"o":2158.2692079422,"h":2174.1163534096,"l":2156.1337306057,"c":2164.6409626211,"v":186816.5274525805,"t":1706378400}
+{"o":2164.6409626211,"h":2176.9313848743,"l":2163.0076895835,"c":2169.4010390385,"v":179514.2419817037,"t":1706382000}
+{"o":2169.4010390385,"h":2176.4195089968,"l":2165.2959591198,"c":2174.5495934708,"v":191861.8347494392,"t":1706385600}
+{"o":2174.5495934708,"h":2184.5891942477,"l":2168.1180413345,"c":2179.7041001492,"v":215504.5567493171,"t":1706389200}
+{"o":2179.7041001492,"h":2184.3245790386,"l":2170.9060152335,"c":2184.3245790386,"v":206053.0514461066,"t":1706392800}
+{"o":2184.3245790386,"h":2202.6213603913,"l":2179.9154320336,"c":2198.1755756992,"v":216208.6305030809,"t":1706396400}
+{"o":2198.1755756992,"h":2201.574954141,"l":2177.4645237951,"c":2186.1480383113,"v":210173.6780605355,"t":1706400000}
+{"o":2186.1480383113,"h":2213.9541803236,"l":2184.5767897148,"c":2191.8761722093,"v":254048.8194670134,"t":1706403600}
+{"o":2191.8761722093,"h":2203.6146722311,"l":2187.2957215594,"c":2197.9614478115,"v":242062.8824456449,"t":1706407200}
+{"o":2197.9614478115,"h":2254.1836046807,"l":2195.6876239682,"c":2252.049851981,"v":298408.7524776714,"t":1706410800}
+{"o":2252.049851981,"h":2267.2481017755,"l":2247.2765650098,"c":2260.6345644353,"v":343572.0078365335,"t":1706414400}
+{"o":2260.6345644353,"h":2263.0499958619,"l":2228.5727475444,"c":2241.4865528588,"v":272705.3133111864,"t":1706418000}
+{"o":2241.4865528588,"h":2244.1480024052,"l":2220.2659539853,"c":2228.4137026872,"v":221171.1193116657,"t":1706421600}
+{"o":2228.4137026872,"h":2239.6973090173,"l":2225.7459553699,"c":2232.6486935719,"v":187603.6530837957,"t":1706425200}
+{"o":2232.6486935719,"h":2263.3121153447,"l":2227.9630970549,"c":2248.8908969505,"v":201122.699443558,"t":1706428800}
+{"o":2248.8908969505,"h":2284.109619326,"l":2248.4933814425,"c":2265.844231836,"v":232914.7238504553,"t":1706432400}
+{"o":2265.844231836,"h":2318.9764858874,"l":2265.6644560769,"c":2305.4026971712,"v":295820.4260756591,"t":1706436000}
+{"o":2305.4026971712,"h":2312.2044017175,"l":2274.8410066705,"c":2293.9661150566,"v":259068.3063265992,"t":1706439600}
+{"o":2293.9661150566,"h":2294.4335653144,"l":2258.0488234222,"c":2281.6560232804,"v":350154.1559870499,"t":1706443200}
+{"o":2281.6560232804,"h":2297.7231397127,"l":2268.2248653586,"c":2273.7164799558,"v":333807.9002928157,"t":1706446800}
+{"o":2273.7164799558,"h":2290.6048223584,"l":2254.785002289,"c":2256.4962743087,"v":309010.3583798098,"t":1706450400}
+{"o":2256.4962743087,"h":2282.8625597148,"l":2255.0929159257,"c":2264.4895563758,"v":353937.9225304053,"t":1706454000}
+{"o":2264.4895563758,"h":2281.7674213358,"l":2261.4904738043,"c":2273.5568554145,"v":265639.342789026,"t":1706457600}
+{"o":2273.5568554145,"h":2273.5568554145,"l":2233.9811356602,"c":2241.346688987,"v":309089.9160432533,"t":1706461200}
+{"o":2241.346688987,"h":2243.2111285341,"l":2216.822696971,"c":2221.5596942999,"v":321149.6322977619,"t":1706464800}
+{"o":2221.5596942999,"h":2237.0005979407,"l":2162.2941688803,"c":2204.0531970252,"v":392681.6819933996,"t":1706468400}
+{"o":2204.0531970252,"h":2229.0820570224,"l":2180.0469972768,"c":2222.516304978,"v":393720.9787321934,"t":1706472000}
+{"o":2222.516304978,"h":2244.5283108121,"l":2213.0591206975,"c":2236.5204597153,"v":310473.6968104217,"t":1706475600}
+{"o":2236.5204597153,"h":2239.4602364371,"l":2208.0862059576,"c":2209.9675850806,"v":329109.6358879216,"t":1706479200}
+{"o":2209.9675850806,"h":2245.7623301535,"l":2202.9537713435,"c":2241.7079852148,"v":364816.815998546,"t":1706482800}
+{"o":2241.7079852148,"h":2241.7079852148,"l":2241.7079852148,"c":2241.7079852148,"v":312110.0354468178,"t":1706486400}
+{"o":2241.7079852148,"h":2266.9421326135,"l":2227.9416114113,"c":2259.1812705233,"v":320311.8220123854,"t":1706490000}
+{"o":2259.1812705233,"h":2276.3856286258,"l":2248.3246473931,"c":2263.3749552895,"v":320068.9487180941,"t":1706493600}
+{"o":2263.3749552895,"h":2307.5048499441,"l":2259.0506377069,"c":2281.1321378296,"v":325715.3293851639,"t":1706497200}
+{"o":2281.1321378296,"h":2283.3766217822,"l":2259.5785766836,"c":2263.8794393585,"v":292746.0453453579,"t":1706500800}
+{"o":2263.8794393585,"h":2273.2779164479,"l":2242.379655219,"c":2246.054544744,"v":241192.3371965928,"t":1706504400}
+{"o":2246.054544744,"h":2272.1947619049,"l":2245.3228399816,"c":2266.7836980151,"v":225358.3721102527,"t":1706508000}
+{"o":2266.7836980151,"h":2278.8694916884,"l":2251.0797905742,"c":2253.9761069928,"v":212205.1517328958,"t":1706511600}
+{"o":2253.9761069928,"h":2268.222898173,"l":2243.5217800545,"c":2261.7452498258,"v":244669.5976125084,"t":1706515200}
+{"o":2261.7452498258,"h":2274.1716925517,"l":2245.6030724475,"c":2266.8675983691,"v":223302.7700466166,"t":1706518800}
+{"o":2266.8675983691,"h":2282.3262241228,"l":2256.9764233892,"c":2277.4938351843,"v":172424.3807781641,"t":1706522400}
+{"o":2277.4938351843,"h":2283.2756574543,"l":2262.1037999116,"c":2270.9178907906,"v":236847.7769867895,"t":1706526000}
+{"o":2270.9178907906,"h":2282.2933884285,"l":2250.6015507932,"c":2261.6225576015,"v":272740.1782446905,"t":1706529600}
+{"o":2261.6225576015,"h":2261.6225576015,"l":2233.26717845,"c":2242.0648254146,"v":404283.7336199602,"t":1706533200}
+{"o":2242.0648254146,"h":2260.1685051572,"l":2226.8251926482,"c":2237.5155101196,"v":372686.5619870257,"t":1706536800}
+{"o":2237.5155101196,"h":2269.2330928043,"l":2232.0800573736,"c":2268.1480956703,"v":241912.6273042098,"t":1706540400}
+{"o":2268.1480956703,"h":2372.6144891194,"l":2268.1480956703,"c":2354.9429902555,"v":442186.3100214779,"t":1706544000}
+{"o":2354.9429902555,"h":2368.3033910068,"l":2336.777039932,"c":2342.89821207,"v":341736.8506288078,"t":1706547600}
+{"o":2342.89821207,"h":2354.3933459614,"l":2322.8652348421,"c":2334.2235382196,"v":294611.2314463921,"t":1706551200}
+{"o":2334.2235382196,"h":2355.5212896693,"l":2333.5937832469,"c":2343.9309332933,"v":222930.6947991944,"t":1706554800}
+{"o":2343.9309332933,"h":2364.7611768487,"l":2342.7754384264,"c":2360.266010076,"v":202200.947100598,"t":1706558400}
+{"o":2360.266010076,"h":2366.8518921715,"l":2356.3482895325,"c":2356.6645293568,"v":200285.6746712177,"t":1706562000}
+{"o":2356.6645293568,"h":2366.5797367225,"l":2347.1986635431,"c":2353.7050443107,"v":211062.4364709613,"t":1706565600}
+{"o":2353.7050443107,"h":2375.9806164403,"l":2346.5793670071,"c":2370.2338406216,"v":256377.0252416792,"t":1706569200}
+{"o":2370.2338406216,"h":2377.6900435734,"l":2354.0843864695,"c":2355.9581276071,"v":228024.3000261401,"t":1706572800}
+{"o":2355.9581276071,"h":2400.226312719,"l":2353.4702782892,"c":2396.1802966517,"v":295206.2181982913,"t":1706576400}
+{"o":2396.1802966517,"h":2418.9955357913,"l":2385.1769514465,"c":2404.2099563879,"v":259843.3161165785,"t":1706580000}
+{"o":2404.2099563879,"h":2418.1754673432,"l":2377.4938636185,"c":2380.7536952783,"v":266079.9075624443,"t":1706583600}
+{"o":2380.7536952783,"h":2386.9700216883,"l":2364.5071448183,"c":2382.05925781,"v":183439.2006073513,"t":1706587200}
+{"o":2382.05925781,"h":2401.744680251,"l":2373.0919747101,"c":2394.0927517419,"v":204928.9994471705,"t":1706590800}
+{"o":2394.0927517419,"h":2407.5601960716,"l":2382.5381322961,"c":2407.02930152,"v":217953.0151665129,"t":1706594400}
+{"o":2407.02930152,"h":2409.8031701561,"l":2395.785174354,"c":2397.4669072783,"v":178572.9104460778,"t":1706598000}
+{"o":2397.4669072783,"h":2423.5844959837,"l":2387.3815061166,"c":2410.3426802396,"v":213211.8819641605,"t":1706601600}
+{"o":2410.3426802396,"h":2424.1024271773,"l":2401.3547504031,"c":2411.0518207907,"v":177326.0090938208,"t":1706605200}
+{"o":2411.0518207907,"h":2434.575754667,"l":2401.0505192547,"c":2427.6350584162,"v":173736.0399641348,"t":1706608800}
+{"o":2427.6350584162,"h":2478.1864718534,"l":2427.6350584162,"c":2471.0890838149,"v":265946.3301317532,"t":1706612400}
+{"o":2471.0890838149,"h":2477.9019334912,"l":2426.5162415878,"c":2439.3670336823,"v":327550.3453648089,"t":1706616000}
+{"o":2439.3670336823,"h":2455.3597826684,"l":2413.9379336679,"c":2433.4146273337,"v":308784.3387471742,"t":1706619600}
+{"o":2433.4146273337,"h":2465.896314509,"l":2415.9843019874,"c":2456.7177265298,"v":295723.3752845299,"t":1706623200}
+{"o":2456.7177265298,"h":2480.9479501406,"l":2438.536353254,"c":2443.1947193542,"v":398237.9420813041,"t":1706626800}
+{"o":2443.1947193542,"h":2445.8643359476,"l":2408.0236127621,"c":2434.3629706724,"v":337850.6272740231,"t":1706630400}
+{"o":2434.3629706724,"h":2456.2171441607,"l":2430.5040493837,"c":2443.0578294625,"v":280545.0579689402,"t":1706634000}
+{"o":2443.0578294625,"h":2455.0697113852,"l":2421.678694992,"c":2448.7026271895,"v":273113.4454620202,"t":1706637600}
+{"o":2448.7026271895,"h":2462.0693790522,"l":2443.3376258734,"c":2454.1941683685,"v":181956.2243542099,"t":1706641200}
diff --git a/So11111111111111111111111111111111111111112_FskzSqy7Pi1f3nWorr4WhhQboxzyv8fv6Q2e8xyDpump.json b/So11111111111111111111111111111111111111112_FskzSqy7Pi1f3nWorr4WhhQboxzyv8fv6Q2e8xyDpump.json
new file mode 100644
index 0000000000000000000000000000000000000000..a197a65b144b3206a04a436bafde209392e6f19b
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_FskzSqy7Pi1f3nWorr4WhhQboxzyv8fv6Q2e8xyDpump.json
@@ -0,0 +1,1997 @@
+{"o":0.0000063976,"h":0.0000064876,"l":0.000005933,"c":0.0000060893,"v":3689610.4205729999,"t":1731844800}
+{"o":0.0000060893,"h":0.0000064268,"l":0.0000057964,"c":0.0000059516,"v":9115840.9803650007,"t":1731848400}
+{"o":0.0000059516,"h":0.0000060007,"l":0.0000057009,"c":0.0000058294,"v":6419790.1851239987,"t":1731852000}
+{"o":0.0000058294,"h":0.0000058579,"l":0.0000057136,"c":0.0000057422,"v":2083918.3975440003,"t":1731855600}
+{"o":0.0000057422,"h":0.0000061675,"l":0.0000056685,"c":0.000006009,"v":7684716.2957830001,"t":1731859200}
+{"o":0.000006009,"h":0.0000061016,"l":0.0000058253,"c":0.0000060085,"v":2410235.6662369999,"t":1731862800}
+{"o":0.0000060085,"h":0.0000068589,"l":0.0000059255,"c":0.0000064934,"v":10895472.0239230003,"t":1731866400}
+{"o":0.0000064934,"h":0.0000066416,"l":0.0000063291,"c":0.0000065345,"v":4218364.8417919995,"t":1731870000}
+{"o":0.0000065345,"h":0.0000066018,"l":0.000006299,"c":0.0000063429,"v":2104519.2723739999,"t":1731873600}
+{"o":0.0000063429,"h":0.0000064265,"l":0.0000057896,"c":0.000005883,"v":8579532.0078030024,"t":1731877200}
+{"o":0.000005883,"h":0.0000059832,"l":0.0000057993,"c":0.0000058563,"v":932355.658385,"t":1731880800}
+{"o":0.0000058563,"h":0.0000059364,"l":0.0000057031,"c":0.0000058311,"v":2015545.7758449996,"t":1731884400}
+{"o":0.0000058311,"h":0.0000059943,"l":0.0000057609,"c":0.0000058412,"v":1226037.813296,"t":1731888000}
+{"o":0.0000058412,"h":0.0000059904,"l":0.0000057306,"c":0.0000058517,"v":255343.18961,"t":1731891600}
+{"o":0.0000058517,"h":0.0000058661,"l":0.0000057428,"c":0.0000058091,"v":255757.989903,"t":1731895200}
+{"o":0.0000058091,"h":0.0000058662,"l":0.0000056176,"c":0.0000056238,"v":956924.8777869999,"t":1731898800}
+{"o":0.0000056238,"h":0.0000067011,"l":0.0000055961,"c":0.0000066418,"v":12562547.4645319991,"t":1731902400}
+{"o":0.0000066418,"h":0.0000066713,"l":0.0000063687,"c":0.0000064063,"v":2030231.9484800003,"t":1731906000}
+{"o":0.0000064063,"h":0.0000064845,"l":0.0000061994,"c":0.0000062516,"v":1764766.7360380001,"t":1731909600}
+{"o":0.0000062516,"h":0.0000063135,"l":0.0000060307,"c":0.0000060414,"v":1776278.8041410001,"t":1731913200}
+{"o":0.0000060414,"h":0.0000061044,"l":0.0000059494,"c":0.0000059821,"v":330000.477866,"t":1731916800}
+{"o":0.0000059821,"h":0.000006442,"l":0.0000059119,"c":0.0000063257,"v":7620253.2280790014,"t":1731920400}
+{"o":0.0000063257,"h":0.0000064629,"l":0.0000061864,"c":0.0000062878,"v":2969145.3640350001,"t":1731924000}
+{"o":0.0000062878,"h":0.0000064401,"l":0.0000058914,"c":0.0000060227,"v":2863363.9852430006,"t":1731927600}
+{"o":0.0000060227,"h":0.0000060494,"l":0.0000059097,"c":0.000005995,"v":862944.5762479998,"t":1731931200}
+{"o":0.000005995,"h":0.0000061082,"l":0.0000056167,"c":0.0000059845,"v":5214623.7014109986,"t":1731934800}
+{"o":0.0000059845,"h":0.0000060138,"l":0.0000057745,"c":0.0000058493,"v":1040343.036726,"t":1731938400}
+{"o":0.0000058493,"h":0.0000061568,"l":0.0000057339,"c":0.0000060662,"v":3510176.1962590008,"t":1731942000}
+{"o":0.0000060662,"h":0.0000063737,"l":0.0000060498,"c":0.0000063155,"v":3656832.2083119997,"t":1731945600}
+{"o":0.0000063155,"h":0.0000068353,"l":0.0000060472,"c":0.0000062266,"v":10944833.5800630022,"t":1731949200}
+{"o":0.0000062266,"h":0.0000063571,"l":0.0000060778,"c":0.0000061634,"v":1326950.3405169998,"t":1731952800}
+{"o":0.0000061634,"h":0.0000062948,"l":0.0000059392,"c":0.000006,"v":1993469.6884900001,"t":1731956400}
+{"o":0.000006,"h":0.0000061089,"l":0.0000058508,"c":0.0000059847,"v":467391.74385,"t":1731960000}
+{"o":0.0000059847,"h":0.0000087538,"l":0.0000057912,"c":0.0000067144,"v":67231319.4042679965,"t":1731963600}
+{"o":0.0000067144,"h":0.0000089925,"l":0.0000066137,"c":0.0000067916,"v":33329690.8766089976,"t":1731967200}
+{"o":0.0000067916,"h":0.0000074686,"l":0.0000067477,"c":0.0000072617,"v":9217741.4593000002,"t":1731970800}
+{"o":0.0000072617,"h":0.0000073325,"l":0.0000069967,"c":0.0000070787,"v":1880329.7131070001,"t":1731974400}
+{"o":0.0000070787,"h":0.000007112,"l":0.000006671,"c":0.0000067288,"v":2931818.8693480003,"t":1731978000}
+{"o":0.0000067288,"h":0.0000067639,"l":0.0000065202,"c":0.0000065202,"v":1367650.5755720001,"t":1731981600}
+{"o":0.0000065202,"h":0.0000066297,"l":0.0000064666,"c":0.0000065951,"v":824633.057562,"t":1731985200}
+{"o":0.0000065951,"h":0.000007614,"l":0.0000065503,"c":0.0000074653,"v":12764350.1016430017,"t":1731988800}
+{"o":0.0000074653,"h":0.0000075842,"l":0.0000072178,"c":0.0000072557,"v":2187414.0331309997,"t":1731992400}
+{"o":0.0000072557,"h":0.000007264,"l":0.0000069552,"c":0.0000071448,"v":2679696.3200770002,"t":1731996000}
+{"o":0.0000071448,"h":0.000007253,"l":0.0000068508,"c":0.0000068932,"v":2833530.8329270012,"t":1731999600}
+{"o":0.0000068932,"h":0.0000069239,"l":0.0000067531,"c":0.0000068597,"v":1706936.567396,"t":1732003200}
+{"o":0.0000068597,"h":0.0000069296,"l":0.0000064399,"c":0.0000064734,"v":2314282.7238530004,"t":1732006800}
+{"o":0.0000064734,"h":0.0000070586,"l":0.0000064416,"c":0.0000069197,"v":5305101.722626999,"t":1732010400}
+{"o":0.0000069197,"h":0.0000072787,"l":0.000006892,"c":0.0000071075,"v":5550215.4723919984,"t":1732014000}
+{"o":0.0000071075,"h":0.0000076465,"l":0.0000070699,"c":0.0000073828,"v":7441201.3332409989,"t":1732017600}
+{"o":0.0000073828,"h":0.0000077359,"l":0.0000071148,"c":0.000007312,"v":3339928.6588880001,"t":1732021200}
+{"o":0.000007312,"h":0.0000092607,"l":0.000007073,"c":0.0000075757,"v":22805198.6398679987,"t":1732024800}
+{"o":0.0000075757,"h":0.0000076087,"l":0.0000060091,"c":0.000006301,"v":40816929.4267849848,"t":1732028400}
+{"o":0.000006301,"h":0.0000109145,"l":0.0000059991,"c":0.000008969,"v":89556456.180215925,"t":1732032000}
+{"o":0.000008969,"h":0.0000127065,"l":0.0000088215,"c":0.0000107249,"v":60531984.9563090056,"t":1732035600}
+{"o":0.0000107249,"h":0.0000119402,"l":0.0000088749,"c":0.0000097562,"v":44134182.5550340042,"t":1732039200}
+{"o":0.0000097562,"h":0.0000105606,"l":0.0000093963,"c":0.0000096268,"v":10097069.9352490027,"t":1732042800}
+{"o":0.0000096268,"h":0.0000098371,"l":0.0000088557,"c":0.0000090205,"v":5316753.3413440008,"t":1732046400}
+{"o":0.0000090205,"h":0.0000092731,"l":0.0000085821,"c":0.0000089877,"v":3363303.0981609994,"t":1732050000}
+{"o":0.0000089877,"h":0.0000094993,"l":0.000008687,"c":0.0000087872,"v":5238996.6197060011,"t":1732053600}
+{"o":0.0000087872,"h":0.0000101009,"l":0.00000837,"c":0.0000096131,"v":14704779.7158230003,"t":1732057200}
+{"o":0.0000096131,"h":0.0000099154,"l":0.0000094017,"c":0.0000098139,"v":4078870.9826270007,"t":1732060800}
+{"o":0.0000098139,"h":0.0000099263,"l":0.0000093822,"c":0.0000095598,"v":2683891.8796300003,"t":1732064400}
+{"o":0.0000095598,"h":0.0000097432,"l":0.0000088505,"c":0.0000089348,"v":5064191.2298560021,"t":1732068000}
+{"o":0.0000089348,"h":0.0000090339,"l":0.000008601,"c":0.0000086796,"v":2084965.0310830001,"t":1732071600}
+{"o":0.0000086796,"h":0.0000091807,"l":0.0000084779,"c":0.0000090027,"v":7159809.3131350027,"t":1732075200}
+{"o":0.0000090027,"h":0.0000093499,"l":0.0000078745,"c":0.0000080465,"v":22495518.9908790104,"t":1732078800}
+{"o":0.0000080465,"h":0.0000081753,"l":0.0000065454,"c":0.0000067015,"v":17933450.3538080081,"t":1732082400}
+{"o":0.0000067015,"h":0.0000068965,"l":0.0000064783,"c":0.0000068069,"v":10260010.4783479944,"t":1732086000}
+{"o":0.0000068069,"h":0.0000071962,"l":0.0000067111,"c":0.0000071088,"v":7512352.6017770004,"t":1732089600}
+{"o":0.0000071088,"h":0.0000071637,"l":0.0000064557,"c":0.0000064773,"v":6324215.3877569987,"t":1732093200}
+{"o":0.0000064773,"h":0.0000067255,"l":0.0000061632,"c":0.0000063649,"v":10560025.4664209988,"t":1732096800}
+{"o":0.0000063649,"h":0.0000070914,"l":0.0000062681,"c":0.0000069548,"v":5937947.8106700014,"t":1732100400}
+{"o":0.0000069548,"h":0.0000070208,"l":0.0000067393,"c":0.0000068542,"v":4522406.612759999,"t":1732104000}
+{"o":0.0000068542,"h":0.0000077147,"l":0.0000067859,"c":0.0000073707,"v":20675276.5385889895,"t":1732107600}
+{"o":0.0000073707,"h":0.0000077123,"l":0.0000071277,"c":0.00000764,"v":6327558.4074940002,"t":1732111200}
+{"o":0.00000764,"h":0.0000079382,"l":0.0000066415,"c":0.0000067281,"v":20104993.2511989959,"t":1732114800}
+{"o":0.0000067281,"h":0.0000069262,"l":0.0000061765,"c":0.0000064254,"v":7738480.4212489976,"t":1732118400}
+{"o":0.0000064254,"h":0.0000070177,"l":0.0000063029,"c":0.0000069165,"v":7962702.6049439972,"t":1732122000}
+{"o":0.0000069165,"h":0.0000069357,"l":0.0000063249,"c":0.0000064175,"v":9004723.5232139993,"t":1732125600}
+{"o":0.0000064175,"h":0.0000065127,"l":0.0000062534,"c":0.000006288,"v":3801442.5717820008,"t":1732129200}
+{"o":0.000006288,"h":0.0000063662,"l":0.0000060688,"c":0.0000061329,"v":3856629.2726779995,"t":1732132800}
+{"o":0.0000061329,"h":0.0000062398,"l":0.0000059558,"c":0.0000060704,"v":3147887.3110540006,"t":1732136400}
+{"o":0.0000060704,"h":0.0000068677,"l":0.0000060337,"c":0.0000065563,"v":9514696.6566619985,"t":1732140000}
+{"o":0.0000065563,"h":0.0000066122,"l":0.0000063543,"c":0.0000064281,"v":2673158.6888580006,"t":1732143600}
+{"o":0.0000064281,"h":0.0000064467,"l":0.0000057215,"c":0.0000060132,"v":11667464.8185290005,"t":1732147200}
+{"o":0.0000060132,"h":0.0000074777,"l":0.0000059853,"c":0.0000074046,"v":27702565.1130579896,"t":1732150800}
+{"o":0.0000074046,"h":0.0000079831,"l":0.0000071544,"c":0.0000076819,"v":11097172.8984930012,"t":1732154400}
+{"o":0.0000076819,"h":0.0000079354,"l":0.0000074818,"c":0.0000075449,"v":4001769.4687059983,"t":1732158000}
+{"o":0.0000075449,"h":0.0000083925,"l":0.0000071527,"c":0.0000074746,"v":15437089.3097599931,"t":1732161600}
+{"o":0.0000074746,"h":0.0000077467,"l":0.0000073494,"c":0.0000076352,"v":2189416.8650270002,"t":1732165200}
+{"o":0.0000076352,"h":0.0000079192,"l":0.0000072786,"c":0.0000074102,"v":8403208.6396910008,"t":1732168800}
+{"o":0.0000074102,"h":0.0000084333,"l":0.0000072683,"c":0.0000074727,"v":13105544.5631980002,"t":1732172400}
+{"o":0.0000074727,"h":0.0000075607,"l":0.0000074385,"c":0.0000074643,"v":598009.521056,"t":1732176000}
+{"o":0.0000074643,"h":0.0000075415,"l":0.000006981,"c":0.0000070277,"v":4023501.5242110011,"t":1732179600}
+{"o":0.0000070277,"h":0.0000070981,"l":0.0000068964,"c":0.0000070543,"v":3086493.4155400004,"t":1732183200}
+{"o":0.0000070543,"h":0.0000075411,"l":0.0000070351,"c":0.0000071714,"v":4340741.6542549999,"t":1732186800}
+{"o":0.0000071714,"h":0.0000071844,"l":0.0000064623,"c":0.000006558,"v":5083015.3352780007,"t":1732190400}
+{"o":0.000006558,"h":0.0000073333,"l":0.0000062533,"c":0.0000071291,"v":18816690.2433990017,"t":1732194000}
+{"o":0.0000071291,"h":0.0000079344,"l":0.0000067146,"c":0.0000071526,"v":17876783.9118610024,"t":1732197600}
+{"o":0.0000071526,"h":0.0000073887,"l":0.0000064578,"c":0.0000066661,"v":4427799.3122719992,"t":1732201200}
+{"o":0.0000066661,"h":0.0000068614,"l":0.0000064991,"c":0.000006679,"v":421414.8465200001,"t":1732204800}
+{"o":0.000006679,"h":0.0000068435,"l":0.0000063408,"c":0.00000643,"v":4526849.5719679995,"t":1732208400}
+{"o":0.00000643,"h":0.0000066541,"l":0.0000062794,"c":0.0000063336,"v":5766228.8106379993,"t":1732212000}
+{"o":0.0000063336,"h":0.0000066669,"l":0.0000062999,"c":0.0000064465,"v":2131549.6087839999,"t":1732215600}
+{"o":0.0000064465,"h":0.0000066357,"l":0.0000063715,"c":0.0000065692,"v":1280021.366738,"t":1732219200}
+{"o":0.0000065692,"h":0.0000066036,"l":0.0000064577,"c":0.0000065469,"v":652438.0419190001,"t":1732222800}
+{"o":0.0000065469,"h":0.0000066683,"l":0.0000064461,"c":0.0000066016,"v":2143391.1928249998,"t":1732226400}
+{"o":0.0000066016,"h":0.0000068245,"l":0.0000065017,"c":0.0000067825,"v":2621550.7976019997,"t":1732230000}
+{"o":0.0000067825,"h":0.0000068666,"l":0.0000065833,"c":0.0000066951,"v":1696851.0751180002,"t":1732233600}
+{"o":0.0000066951,"h":0.0000068176,"l":0.0000065018,"c":0.0000065969,"v":3610335.3034019992,"t":1732237200}
+{"o":0.0000065969,"h":0.0000066601,"l":0.0000060185,"c":0.0000060684,"v":6860542.3892890001,"t":1732240800}
+{"o":0.0000060684,"h":0.0000062847,"l":0.0000059051,"c":0.0000061539,"v":1090525.3112359999,"t":1732244400}
+{"o":0.0000061539,"h":0.0000062111,"l":0.0000059177,"c":0.0000059897,"v":1557342.7001559995,"t":1732248000}
+{"o":0.0000059897,"h":0.0000061398,"l":0.0000059381,"c":0.0000061234,"v":2112950.360138,"t":1732251600}
+{"o":0.0000061234,"h":0.0000061854,"l":0.0000053675,"c":0.0000056591,"v":20002114.8631410077,"t":1732255200}
+{"o":0.0000056591,"h":0.0000057542,"l":0.0000056274,"c":0.0000057359,"v":1445680.632673,"t":1732258800}
+{"o":0.0000057359,"h":0.0000059673,"l":0.0000056337,"c":0.0000059192,"v":6056513.0407679984,"t":1732262400}
+{"o":0.0000059192,"h":0.0000061561,"l":0.0000059146,"c":0.000006106,"v":2782910.8940640003,"t":1732266000}
+{"o":0.000006106,"h":0.0000061482,"l":0.0000058614,"c":0.0000059043,"v":1706819.4092829998,"t":1732269600}
+{"o":0.0000059043,"h":0.0000059606,"l":0.0000057693,"c":0.0000057726,"v":1876795.8421670003,"t":1732273200}
+{"o":0.0000057726,"h":0.0000057994,"l":0.0000056876,"c":0.0000056972,"v":490562.5553219999,"t":1732276800}
+{"o":0.0000056972,"h":0.0000058676,"l":0.0000055864,"c":0.0000057163,"v":1350063.733428,"t":1732280400}
+{"o":0.0000057163,"h":0.0000058758,"l":0.000005646,"c":0.0000057283,"v":565558.222682,"t":1732284000}
+{"o":0.0000057283,"h":0.0000058144,"l":0.0000052156,"c":0.0000052344,"v":6819930.3308530003,"t":1732287600}
+{"o":0.0000052344,"h":0.0000054397,"l":0.0000051559,"c":0.0000053918,"v":4341707.0186729999,"t":1732291200}
+{"o":0.0000053918,"h":0.0000055721,"l":0.0000051795,"c":0.0000052325,"v":6457717.5137650017,"t":1732294800}
+{"o":0.0000052325,"h":0.000005322,"l":0.00000504,"c":0.0000050844,"v":1890864.9350020003,"t":1732298400}
+{"o":0.0000050844,"h":0.000005142,"l":0.0000047878,"c":0.000004993,"v":8488586.0747260004,"t":1732302000}
+{"o":0.000004993,"h":0.000005501,"l":0.0000049642,"c":0.0000054601,"v":6850591.4236330008,"t":1732305600}
+{"o":0.0000054601,"h":0.0000054939,"l":0.0000052719,"c":0.0000053324,"v":1137365.3617060001,"t":1732309200}
+{"o":0.0000053324,"h":0.0000054042,"l":0.0000049929,"c":0.0000050578,"v":4020358.8839820013,"t":1732312800}
+{"o":0.0000050578,"h":0.0000051088,"l":0.0000049208,"c":0.0000050417,"v":2848512.9461600003,"t":1732316400}
+{"o":0.0000050417,"h":0.000005385,"l":0.0000049759,"c":0.0000053202,"v":4763748.7533110008,"t":1732320000}
+{"o":0.0000053202,"h":0.0000053737,"l":0.0000046261,"c":0.0000048115,"v":13971591.1274430025,"t":1732323600}
+{"o":0.0000048115,"h":0.0000048751,"l":0.0000047505,"c":0.0000048149,"v":383229.257929,"t":1732327200}
+{"o":0.0000048149,"h":0.000004829,"l":0.0000043704,"c":0.0000045779,"v":9604933.5316569991,"t":1732330800}
+{"o":0.0000045779,"h":0.0000046614,"l":0.0000044606,"c":0.000004551,"v":152774.09341,"t":1732334400}
+{"o":0.000004551,"h":0.0000046223,"l":0.0000044589,"c":0.0000045183,"v":568400.749342,"t":1732338000}
+{"o":0.0000045183,"h":0.0000045903,"l":0.0000045115,"c":0.0000045354,"v":1263994.8518630001,"t":1732341600}
+{"o":0.0000045354,"h":0.0000045713,"l":0.0000044711,"c":0.0000045447,"v":1430554.9186410001,"t":1732345200}
+{"o":0.0000045447,"h":0.0000045854,"l":0.0000044556,"c":0.0000044811,"v":1001314.142417,"t":1732348800}
+{"o":0.0000044811,"h":0.0000045387,"l":0.0000044524,"c":0.0000044895,"v":1105404.2404070001,"t":1732352400}
+{"o":0.0000044895,"h":0.000004535,"l":0.0000043982,"c":0.0000044643,"v":1835794.4637610002,"t":1732356000}
+{"o":0.0000044643,"h":0.0000044995,"l":0.0000041794,"c":0.0000042045,"v":8248889.360163996,"t":1732359600}
+{"o":0.0000042045,"h":0.000004292,"l":0.0000040115,"c":0.0000040413,"v":4673741.433366999,"t":1732363200}
+{"o":0.0000040413,"h":0.0000041451,"l":0.0000037216,"c":0.0000038688,"v":18340244.6119929999,"t":1732366800}
+{"o":0.0000038688,"h":0.0000041138,"l":0.0000037599,"c":0.0000038188,"v":10650641.6347039994,"t":1732370400}
+{"o":0.0000038188,"h":0.0000039453,"l":0.000003691,"c":0.0000038023,"v":11169784.9471860006,"t":1732374000}
+{"o":0.0000038023,"h":0.000004051,"l":0.0000037942,"c":0.0000039429,"v":4527861.1950630005,"t":1732377600}
+{"o":0.0000039429,"h":0.0000041852,"l":0.0000038297,"c":0.0000041413,"v":7700224.5109910006,"t":1732381200}
+{"o":0.0000041413,"h":0.0000052926,"l":0.0000041413,"c":0.0000051621,"v":25932181.6251600049,"t":1732384800}
+{"o":0.0000051621,"h":0.0000052055,"l":0.0000045406,"c":0.0000045983,"v":7816824.775099,"t":1732388400}
+{"o":0.0000045983,"h":0.0000046332,"l":0.0000044904,"c":0.0000044931,"v":1170661.8064599999,"t":1732392000}
+{"o":0.0000044931,"h":0.0000045566,"l":0.0000044878,"c":0.0000045297,"v":150484.266144,"t":1732395600}
+{"o":0.0000045297,"h":0.0000049772,"l":0.0000042796,"c":0.0000046543,"v":30893838.6401880048,"t":1732399200}
+{"o":0.0000046543,"h":0.0000047254,"l":0.0000045696,"c":0.0000046154,"v":1968885.8329139997,"t":1732402800}
+{"o":0.0000046154,"h":0.000005044,"l":0.0000045534,"c":0.0000048416,"v":7056432.9541350026,"t":1732406400}
+{"o":0.0000048416,"h":0.0000048981,"l":0.0000048103,"c":0.0000048828,"v":238255.286775,"t":1732410000}
+{"o":0.0000048828,"h":0.0000049737,"l":0.000004842,"c":0.0000049577,"v":755239.391482,"t":1732413600}
+{"o":0.0000049577,"h":0.0000049799,"l":0.0000048843,"c":0.0000049249,"v":289509.516473,"t":1732417200}
+{"o":0.0000049249,"h":0.0000049832,"l":0.0000048474,"c":0.0000048916,"v":179241.472526,"t":1732420800}
+{"o":0.0000048916,"h":0.0000050218,"l":0.000004644,"c":0.0000046964,"v":2735039.1164309997,"t":1732424400}
+{"o":0.0000046964,"h":0.0000048953,"l":0.0000046435,"c":0.0000048524,"v":2269419.0659460002,"t":1732428000}
+{"o":0.0000048524,"h":0.000005043,"l":0.0000048413,"c":0.0000048581,"v":4076042.8235680005,"t":1732431600}
+{"o":0.0000048581,"h":0.0000049092,"l":0.0000048085,"c":0.0000048597,"v":276798.342058,"t":1732435200}
+{"o":0.0000048597,"h":0.0000050423,"l":0.0000047719,"c":0.0000049186,"v":3839854.9127859999,"t":1732438800}
+{"o":0.0000049186,"h":0.0000052669,"l":0.0000049095,"c":0.0000051416,"v":4911240.2935270006,"t":1732442400}
+{"o":0.0000051416,"h":0.0000052445,"l":0.0000047647,"c":0.0000048407,"v":4237105.2625789996,"t":1732446000}
+{"o":0.0000048407,"h":0.0000049909,"l":0.0000045583,"c":0.0000046739,"v":3349172.246357,"t":1732449600}
+{"o":0.0000046739,"h":0.0000049303,"l":0.0000045771,"c":0.0000048462,"v":5720111.382274,"t":1732453200}
+{"o":0.0000048462,"h":0.0000049483,"l":0.0000046233,"c":0.0000046372,"v":3590304.8746010009,"t":1732456800}
+{"o":0.0000046372,"h":0.0000047079,"l":0.000004587,"c":0.0000046859,"v":1031520.895272,"t":1732460400}
+{"o":0.0000046859,"h":0.0000051431,"l":0.0000045903,"c":0.0000050755,"v":9727242.2757930029,"t":1732464000}
+{"o":0.0000050755,"h":0.0000051273,"l":0.0000048542,"c":0.0000048809,"v":4169443.7708300003,"t":1732467600}
+{"o":0.0000048809,"h":0.0000049173,"l":0.0000047794,"c":0.0000048516,"v":1003270.411336,"t":1732471200}
+{"o":0.0000048516,"h":0.0000049762,"l":0.0000047802,"c":0.0000049376,"v":2555343.6696850001,"t":1732474800}
+{"o":0.0000049376,"h":0.0000051135,"l":0.0000048908,"c":0.0000050604,"v":2018831.0065000004,"t":1732478400}
+{"o":0.0000050604,"h":0.0000051771,"l":0.00000503,"c":0.0000051229,"v":3528221.563966,"t":1732482000}
+{"o":0.0000051229,"h":0.0000056363,"l":0.0000050556,"c":0.0000054519,"v":7039684.4377300013,"t":1732485600}
+{"o":0.0000054519,"h":0.0000055855,"l":0.0000053813,"c":0.0000054249,"v":1794351.425179,"t":1732489200}
+{"o":0.0000054249,"h":0.0000055162,"l":0.0000050574,"c":0.000005116,"v":4706947.4589100014,"t":1732492800}
+{"o":0.000005116,"h":0.0000052274,"l":0.0000050152,"c":0.000005086,"v":92593.558258,"t":1732496400}
+{"o":0.000005086,"h":0.0000053233,"l":0.0000050237,"c":0.0000051996,"v":3255675.3273829995,"t":1732500000}
+{"o":0.0000051996,"h":0.0000056536,"l":0.0000051423,"c":0.0000055621,"v":9250611.7163600009,"t":1732503600}
+{"o":0.0000055621,"h":0.0000056185,"l":0.0000055184,"c":0.000005587,"v":174744.344637,"t":1732507200}
+{"o":0.000005587,"h":0.0000056298,"l":0.0000055357,"c":0.0000055545,"v":159540.764248,"t":1732510800}
+{"o":0.0000055545,"h":0.0000055879,"l":0.0000053785,"c":0.000005423,"v":1664025.9602549998,"t":1732514400}
+{"o":0.000005423,"h":0.0000057169,"l":0.0000053769,"c":0.0000056187,"v":3056393.993675001,"t":1732518000}
+{"o":0.0000056187,"h":0.0000058285,"l":0.0000055638,"c":0.000005582,"v":6810555.7333899997,"t":1732521600}
+{"o":0.000005582,"h":0.0000056218,"l":0.0000053307,"c":0.0000053665,"v":2482105.4778860002,"t":1732525200}
+{"o":0.0000053665,"h":0.0000059026,"l":0.0000053321,"c":0.000005847,"v":4890226.6104570003,"t":1732528800}
+{"o":0.000005847,"h":0.0000059606,"l":0.0000057334,"c":0.0000059364,"v":1801242.6826299997,"t":1732532400}
+{"o":0.0000059364,"h":0.0000060115,"l":0.0000058052,"c":0.0000059661,"v":2285704.4691820005,"t":1732536000}
+{"o":0.0000059661,"h":0.0000060773,"l":0.0000058429,"c":0.0000059751,"v":414217.868434,"t":1732539600}
+{"o":0.0000059751,"h":0.0000061453,"l":0.0000058165,"c":0.0000059869,"v":2036868.1646149999,"t":1732543200}
+{"o":0.0000059869,"h":0.0000062832,"l":0.0000055971,"c":0.0000060336,"v":4661098.0971209994,"t":1732546800}
+{"o":0.0000060336,"h":0.0000063125,"l":0.0000059361,"c":0.0000061891,"v":3129391.6311919997,"t":1732550400}
+{"o":0.0000061891,"h":0.0000063486,"l":0.0000059137,"c":0.0000060307,"v":1119592.0842909999,"t":1732554000}
+{"o":0.0000060307,"h":0.0000061395,"l":0.0000059644,"c":0.0000060436,"v":569469.8448480001,"t":1732557600}
+{"o":0.0000060436,"h":0.0000062812,"l":0.0000060158,"c":0.0000061942,"v":1560480.1341250001,"t":1732561200}
+{"o":0.0000061942,"h":0.0000063006,"l":0.0000060763,"c":0.0000062347,"v":1198907.2480640002,"t":1732564800}
+{"o":0.0000062347,"h":0.0000064061,"l":0.0000060943,"c":0.0000061543,"v":641848.126931,"t":1732568400}
+{"o":0.0000061543,"h":0.0000074484,"l":0.0000060665,"c":0.0000066298,"v":18521087.3081719987,"t":1732572000}
+{"o":0.0000066298,"h":0.000006903,"l":0.0000065712,"c":0.0000067931,"v":1434256.077681999,"t":1732575600}
+{"o":0.0000067931,"h":0.0000073333,"l":0.0000066665,"c":0.0000069446,"v":5821362.6893039988,"t":1732579200}
+{"o":0.0000069446,"h":0.0000069783,"l":0.0000067626,"c":0.0000067796,"v":1111595.194713,"t":1732582800}
+{"o":0.0000067796,"h":0.0000068134,"l":0.0000063279,"c":0.0000063495,"v":4499999.4177389983,"t":1732586400}
+{"o":0.0000063495,"h":0.0000067017,"l":0.0000063425,"c":0.0000066592,"v":3030600.5686769993,"t":1732590000}
+{"o":0.0000066592,"h":0.0000067006,"l":0.0000065362,"c":0.0000065732,"v":1117810.0787130001,"t":1732593600}
+{"o":0.0000065732,"h":0.0000065918,"l":0.000005985,"c":0.0000060631,"v":4994344.1300720023,"t":1732597200}
+{"o":0.0000060631,"h":0.0000061139,"l":0.0000060162,"c":0.0000060507,"v":423895.386202,"t":1732600800}
+{"o":0.0000060507,"h":0.000006161,"l":0.0000058777,"c":0.0000059443,"v":904098.9984609999,"t":1732604400}
+{"o":0.0000059443,"h":0.0000060957,"l":0.0000057887,"c":0.0000059143,"v":215829.528832,"t":1732608000}
+{"o":0.0000059143,"h":0.0000060376,"l":0.0000058093,"c":0.0000058738,"v":428225.664464,"t":1732611600}
+{"o":0.0000058738,"h":0.0000060555,"l":0.0000057885,"c":0.0000060268,"v":924481.733874,"t":1732615200}
+{"o":0.0000060268,"h":0.0000061705,"l":0.0000048869,"c":0.0000049975,"v":19660607.4364289977,"t":1732618800}
+{"o":0.0000049975,"h":0.00000506,"l":0.0000048591,"c":0.0000049113,"v":2604795.0132409995,"t":1732622400}
+{"o":0.0000049113,"h":0.0000049885,"l":0.0000048645,"c":0.000004904,"v":1201306.488905,"t":1732626000}
+{"o":0.000004904,"h":0.0000056035,"l":0.0000047847,"c":0.0000054043,"v":8141253.4317180002,"t":1732629600}
+{"o":0.0000054043,"h":0.0000056432,"l":0.0000047743,"c":0.0000050403,"v":18605266.8014730029,"t":1732633200}
+{"o":0.0000050403,"h":0.0000050819,"l":0.0000048361,"c":0.0000048793,"v":2027260.5081239999,"t":1732636800}
+{"o":0.0000048793,"h":0.0000049699,"l":0.0000048566,"c":0.0000049419,"v":490928.350235,"t":1732640400}
+{"o":0.0000049419,"h":0.0000050899,"l":0.0000046294,"c":0.0000047578,"v":4457744.5748470007,"t":1732644000}
+{"o":0.0000047578,"h":0.0000049573,"l":0.0000046547,"c":0.0000048444,"v":4625744.9399029994,"t":1732647600}
+{"o":0.0000048444,"h":0.0000051527,"l":0.0000047904,"c":0.0000050048,"v":2510296.3937530001,"t":1732651200}
+{"o":0.0000050048,"h":0.0000051217,"l":0.0000049529,"c":0.0000050548,"v":400687.003033,"t":1732654800}
+{"o":0.0000050548,"h":0.0000050894,"l":0.0000049458,"c":0.0000050248,"v":1052577.7371759999,"t":1732658400}
+{"o":0.0000050248,"h":0.0000051045,"l":0.0000049707,"c":0.000005036,"v":815747.4332639999,"t":1732662000}
+{"o":0.000005036,"h":0.0000051355,"l":0.0000049535,"c":0.0000050484,"v":595372.8320480001,"t":1732665600}
+{"o":0.0000050484,"h":0.0000051329,"l":0.0000049485,"c":0.000004998,"v":317034.797483,"t":1732669200}
+{"o":0.000004998,"h":0.0000050855,"l":0.0000049627,"c":0.000005006,"v":431798.830863,"t":1732672800}
+{"o":0.000005006,"h":0.0000050949,"l":0.0000050045,"c":0.0000050681,"v":66475.084569,"t":1732676400}
+{"o":0.0000050681,"h":0.0000051841,"l":0.0000050194,"c":0.0000051305,"v":2082201.6894590007,"t":1732680000}
+{"o":0.0000051305,"h":0.0000057523,"l":0.0000051267,"c":0.0000056552,"v":8027773.5898709977,"t":1732683600}
+{"o":0.0000056552,"h":0.0000058141,"l":0.0000055577,"c":0.0000057411,"v":1193365.8349759998,"t":1732687200}
+{"o":0.0000057411,"h":0.0000058392,"l":0.0000056325,"c":0.0000057366,"v":416726.744242,"t":1732690800}
+{"o":0.0000057366,"h":0.0000057891,"l":0.0000057,"c":0.0000057388,"v":138889.004801,"t":1732694400}
+{"o":0.0000057388,"h":0.0000058831,"l":0.0000056905,"c":0.0000058018,"v":1911084.8754460001,"t":1732698000}
+{"o":0.0000058018,"h":0.0000059371,"l":0.0000056967,"c":0.0000057959,"v":603077.118613,"t":1732701600}
+{"o":0.0000057959,"h":0.000005889,"l":0.0000057541,"c":0.000005866,"v":547938.9179410001,"t":1732705200}
+{"o":0.000005866,"h":0.0000059766,"l":0.0000056626,"c":0.0000057202,"v":2674914.1346959993,"t":1732708800}
+{"o":0.0000057202,"h":0.0000057844,"l":0.0000056315,"c":0.0000056693,"v":130277.793484,"t":1732712400}
+{"o":0.0000056693,"h":0.0000058132,"l":0.0000056207,"c":0.0000057137,"v":706270.066655,"t":1732716000}
+{"o":0.0000057137,"h":0.0000059001,"l":0.0000056159,"c":0.0000057894,"v":1655348.9661039999,"t":1732719600}
+{"o":0.0000057894,"h":0.0000060463,"l":0.0000057601,"c":0.0000059283,"v":1618764.4653210007,"t":1732723200}
+{"o":0.0000059283,"h":0.0000059901,"l":0.000005827,"c":0.000005852,"v":1010595.1406149999,"t":1732726800}
+{"o":0.000005852,"h":0.0000059083,"l":0.0000057593,"c":0.0000058295,"v":493577.941068,"t":1732730400}
+{"o":0.0000058295,"h":0.000005849,"l":0.0000054869,"c":0.000005547,"v":3749068.3957170001,"t":1732734000}
+{"o":0.000005547,"h":0.0000055885,"l":0.0000052932,"c":0.0000054176,"v":3878626.5684000002,"t":1732737600}
+{"o":0.0000054176,"h":0.0000055101,"l":0.0000050978,"c":0.0000051493,"v":3509618.6966240006,"t":1732741200}
+{"o":0.0000051493,"h":0.0000053129,"l":0.0000051053,"c":0.0000052499,"v":925040.2129869999,"t":1732744800}
+{"o":0.0000052499,"h":0.0000053908,"l":0.0000051962,"c":0.0000052562,"v":2496683.4463340002,"t":1732748400}
+{"o":0.0000052562,"h":0.0000053922,"l":0.0000051226,"c":0.0000052347,"v":689431.303873,"t":1732752000}
+{"o":0.0000052347,"h":0.0000053133,"l":0.0000051157,"c":0.0000051926,"v":1734762.9256189999,"t":1732755600}
+{"o":0.0000051926,"h":0.0000052844,"l":0.0000051202,"c":0.0000052221,"v":1838424.6963739998,"t":1732759200}
+{"o":0.0000052221,"h":0.0000053256,"l":0.0000050948,"c":0.0000051621,"v":330144.681174,"t":1732762800}
+{"o":0.0000051621,"h":0.0000052611,"l":0.0000051025,"c":0.0000052183,"v":1237383.2812809998,"t":1732766400}
+{"o":0.0000052183,"h":0.0000052978,"l":0.0000051339,"c":0.0000051899,"v":1059434.8441289996,"t":1732770000}
+{"o":0.0000051899,"h":0.0000052271,"l":0.0000049221,"c":0.0000049679,"v":3626213.8633260005,"t":1732773600}
+{"o":0.0000049679,"h":0.0000050823,"l":0.0000049442,"c":0.0000050062,"v":651703.5628130001,"t":1732777200}
+{"o":0.0000050062,"h":0.0000050567,"l":0.0000049719,"c":0.0000049924,"v":69267.882171,"t":1732780800}
+{"o":0.0000049924,"h":0.0000051007,"l":0.0000048856,"c":0.0000049489,"v":1773593.1876680001,"t":1732784400}
+{"o":0.0000049489,"h":0.0000050938,"l":0.0000049,"c":0.0000050526,"v":1456478.206916,"t":1732788000}
+{"o":0.0000050526,"h":0.0000051977,"l":0.0000049357,"c":0.0000051386,"v":3318445.5437000003,"t":1732791600}
+{"o":0.0000051386,"h":0.0000052221,"l":0.0000050857,"c":0.0000051144,"v":236196.2273,"t":1732795200}
+{"o":0.0000051144,"h":0.0000051825,"l":0.0000050734,"c":0.0000050823,"v":9676.36188,"t":1732798800}
+{"o":0.0000050823,"h":0.0000051333,"l":0.0000049997,"c":0.0000051051,"v":1963856.6974530001,"t":1732802400}
+{"o":0.0000051051,"h":0.0000051719,"l":0.0000050039,"c":0.0000050688,"v":271661.544988,"t":1732806000}
+{"o":0.0000050688,"h":0.00000508,"l":0.0000049091,"c":0.0000049381,"v":2081333.3153299997,"t":1732809600}
+{"o":0.0000049381,"h":0.0000049968,"l":0.0000048665,"c":0.0000049618,"v":1880499.1096360001,"t":1732813200}
+{"o":0.0000049618,"h":0.0000049619,"l":0.0000045346,"c":0.000004592,"v":7666581.9089449989,"t":1732816800}
+{"o":0.000004592,"h":0.0000047108,"l":0.0000045895,"c":0.0000046678,"v":1530098.753247,"t":1732820400}
+{"o":0.0000046678,"h":0.0000048221,"l":0.000004648,"c":0.0000047599,"v":1568087.478561,"t":1732824000}
+{"o":0.0000047599,"h":0.0000048035,"l":0.0000046597,"c":0.0000047963,"v":2273719.539152001,"t":1732827600}
+{"o":0.0000047963,"h":0.0000048437,"l":0.0000047461,"c":0.0000047636,"v":290443.754963,"t":1732831200}
+{"o":0.0000047636,"h":0.0000048172,"l":0.0000047553,"c":0.0000047818,"v":58768.728052,"t":1732834800}
+{"o":0.0000047818,"h":0.0000048001,"l":0.0000046865,"c":0.0000047232,"v":936234.964381,"t":1732838400}
+{"o":0.0000047232,"h":0.0000048499,"l":0.0000044065,"c":0.0000044121,"v":6308175.0295379991,"t":1732842000}
+{"o":0.0000044121,"h":0.0000046141,"l":0.0000043382,"c":0.0000045275,"v":1673879.1029420001,"t":1732845600}
+{"o":0.0000045275,"h":0.0000046018,"l":0.0000044376,"c":0.000004458,"v":2668806.1574010001,"t":1732849200}
+{"o":0.000004458,"h":0.0000045062,"l":0.0000044228,"c":0.0000044978,"v":638569.6102920001,"t":1732852800}
+{"o":0.0000044978,"h":0.000004524,"l":0.0000043825,"c":0.0000044314,"v":1060093.5208160002,"t":1732856400}
+{"o":0.0000044314,"h":0.0000044457,"l":0.0000043845,"c":0.0000043946,"v":100721.821394,"t":1732860000}
+{"o":0.0000043946,"h":0.000004502,"l":0.0000042992,"c":0.0000044995,"v":3222945.306665,"t":1732863600}
+{"o":0.0000044995,"h":0.0000045497,"l":0.0000043543,"c":0.0000045244,"v":3748894.1430200003,"t":1732867200}
+{"o":0.0000045244,"h":0.0000045913,"l":0.0000044883,"c":0.0000045589,"v":236158.340523,"t":1732870800}
+{"o":0.0000045589,"h":0.0000045709,"l":0.0000044505,"c":0.0000044574,"v":1265000.6247759999,"t":1732874400}
+{"o":0.0000044574,"h":0.0000045414,"l":0.0000043898,"c":0.0000044468,"v":201248.301862,"t":1732878000}
+{"o":0.0000044468,"h":0.0000046461,"l":0.0000044062,"c":0.0000045689,"v":2897887.8126419997,"t":1732881600}
+{"o":0.0000045689,"h":0.0000045907,"l":0.0000042134,"c":0.0000045385,"v":10147036.7995880023,"t":1732885200}
+{"o":0.0000045385,"h":0.0000045916,"l":0.0000044979,"c":0.000004533,"v":82374.915411,"t":1732888800}
+{"o":0.000004533,"h":0.0000045775,"l":0.0000042505,"c":0.0000043881,"v":5647372.192915,"t":1732892400}
+{"o":0.0000043881,"h":0.000004424,"l":0.0000043123,"c":0.0000043759,"v":448916.329176,"t":1732896000}
+{"o":0.0000043759,"h":0.0000044106,"l":0.0000043291,"c":0.0000043701,"v":243167.20839,"t":1732899600}
+{"o":0.0000043701,"h":0.0000043994,"l":0.000004316,"c":0.0000043624,"v":765862.2545050001,"t":1732903200}
+{"o":0.0000043624,"h":0.0000057345,"l":0.0000043435,"c":0.0000053573,"v":39675275.487037994,"t":1732906800}
+{"o":0.0000053573,"h":0.0000054381,"l":0.0000052683,"c":0.0000053557,"v":2246303.1860210001,"t":1732910400}
+{"o":0.0000053557,"h":0.0000054171,"l":0.0000053113,"c":0.0000053306,"v":679036.171917,"t":1732914000}
+{"o":0.0000053306,"h":0.0000054945,"l":0.0000051219,"c":0.0000051718,"v":6162228.3890299974,"t":1732917600}
+{"o":0.0000051718,"h":0.0000051894,"l":0.0000050947,"c":0.0000051252,"v":146177.204302,"t":1732921200}
+{"o":0.0000051252,"h":0.0000052069,"l":0.0000050628,"c":0.0000051245,"v":1417203.440072,"t":1732924800}
+{"o":0.0000051245,"h":0.0000051592,"l":0.0000050998,"c":0.0000051323,"v":893.264722,"t":1732928400}
+{"o":0.0000051323,"h":0.0000051378,"l":0.0000047932,"c":0.0000048448,"v":3477229.6180240009,"t":1732932000}
+{"o":0.0000048448,"h":0.0000049064,"l":0.0000048185,"c":0.0000048398,"v":49627.027653,"t":1732935600}
+{"o":0.0000048398,"h":0.0000049663,"l":0.0000048328,"c":0.0000049431,"v":952212.7023449999,"t":1732939200}
+{"o":0.0000049431,"h":0.0000051491,"l":0.0000049106,"c":0.0000050778,"v":1888489.5756039997,"t":1732942800}
+{"o":0.0000050778,"h":0.000005172,"l":0.000005034,"c":0.0000050839,"v":1029079.0246420001,"t":1732946400}
+{"o":0.0000050839,"h":0.0000052604,"l":0.0000050133,"c":0.0000051925,"v":1054227.3784900003,"t":1732950000}
+{"o":0.0000051925,"h":0.000005209,"l":0.0000051473,"c":0.0000051717,"v":21379.82666,"t":1732953600}
+{"o":0.0000051717,"h":0.0000053019,"l":0.0000051563,"c":0.0000052213,"v":1851698.6873929999,"t":1732957200}
+{"o":0.0000052213,"h":0.000005299,"l":0.0000051362,"c":0.0000052327,"v":238959.369699,"t":1732960800}
+{"o":0.0000052327,"h":0.0000052401,"l":0.0000051268,"c":0.0000051783,"v":641171.034599,"t":1732964400}
+{"o":0.0000051783,"h":0.0000052065,"l":0.0000050867,"c":0.0000051786,"v":1664749.7591520001,"t":1732968000}
+{"o":0.0000051786,"h":0.0000052223,"l":0.0000050762,"c":0.0000051432,"v":842955.356611,"t":1732971600}
+{"o":0.0000051432,"h":0.0000052419,"l":0.0000050791,"c":0.0000051327,"v":1573708.6941709998,"t":1732975200}
+{"o":0.0000051327,"h":0.0000051848,"l":0.0000050805,"c":0.0000050952,"v":631231.296246,"t":1732978800}
+{"o":0.0000050952,"h":0.0000051127,"l":0.0000048803,"c":0.0000049051,"v":4165616.5347269997,"t":1732982400}
+{"o":0.0000049051,"h":0.000004955,"l":0.00000486,"c":0.0000048796,"v":1383357.7312680001,"t":1732986000}
+{"o":0.0000048796,"h":0.000004934,"l":0.0000048222,"c":0.000004877,"v":2239596.1842100006,"t":1732989600}
+{"o":0.000004877,"h":0.0000049128,"l":0.0000046888,"c":0.0000047245,"v":1970119.6335810001,"t":1732993200}
+{"o":0.0000047245,"h":0.0000047717,"l":0.0000046855,"c":0.0000047394,"v":636149.080415,"t":1732996800}
+{"o":0.0000047394,"h":0.0000047809,"l":0.0000047337,"c":0.0000047512,"v":162146.552836,"t":1733000400}
+{"o":0.0000047512,"h":0.0000048076,"l":0.0000046489,"c":0.0000047143,"v":519527.850373,"t":1733004000}
+{"o":0.0000047143,"h":0.0000047354,"l":0.0000046104,"c":0.000004657,"v":3217884.3939180006,"t":1733007600}
+{"o":0.000004657,"h":0.000004688,"l":0.0000046124,"c":0.0000046567,"v":18776.250395,"t":1733011200}
+{"o":0.0000046567,"h":0.0000047584,"l":0.0000045296,"c":0.0000047344,"v":2598369.7080239998,"t":1733014800}
+{"o":0.0000047344,"h":0.0000047924,"l":0.0000045675,"c":0.0000046745,"v":200000.0,"t":1733018400}
+{"o":0.0000046745,"h":0.0000048575,"l":0.000004637,"c":0.00000482,"v":2713684.1835800004,"t":1733022000}
+{"o":0.00000482,"h":0.0000048464,"l":0.0000047723,"c":0.0000047767,"v":313257.151302,"t":1733025600}
+{"o":0.0000047767,"h":0.0000049676,"l":0.0000047675,"c":0.0000049077,"v":3395180.7992379996,"t":1733029200}
+{"o":0.0000049077,"h":0.0000049135,"l":0.0000048671,"c":0.0000048856,"v":50445.015677,"t":1733032800}
+{"o":0.0000048856,"h":0.0000049402,"l":0.0000048296,"c":0.0000048491,"v":696299.729739,"t":1733036400}
+{"o":0.0000048491,"h":0.0000049159,"l":0.000004778,"c":0.0000048509,"v":103053.712953,"t":1733040000}
+{"o":0.0000048509,"h":0.0000048843,"l":0.0000047678,"c":0.0000047901,"v":1278017.7240920002,"t":1733043600}
+{"o":0.0000047901,"h":0.0000048568,"l":0.0000047323,"c":0.0000047949,"v":489731.9798350001,"t":1733047200}
+{"o":0.0000047949,"h":0.0000048344,"l":0.0000047567,"c":0.0000047658,"v":911116.086194,"t":1733050800}
+{"o":0.0000047658,"h":0.0000047883,"l":0.0000047157,"c":0.0000047237,"v":880459.6777309999,"t":1733054400}
+{"o":0.0000047237,"h":0.0000047403,"l":0.0000043992,"c":0.0000045314,"v":7892721.3377560005,"t":1733058000}
+{"o":0.0000045314,"h":0.0000045499,"l":0.0000043441,"c":0.0000044504,"v":3428639.5699230004,"t":1733061600}
+{"o":0.0000044504,"h":0.0000048687,"l":0.0000044276,"c":0.0000047138,"v":5885281.9832059983,"t":1733065200}
+{"o":0.0000047138,"h":0.0000048766,"l":0.000004676,"c":0.0000048071,"v":1942454.245266,"t":1733068800}
+{"o":0.0000048071,"h":0.0000048761,"l":0.0000046811,"c":0.0000047883,"v":5532861.4573710002,"t":1733072400}
+{"o":0.0000047883,"h":0.0000049839,"l":0.0000046651,"c":0.000004711,"v":8935042.4977740012,"t":1733076000}
+{"o":0.000004711,"h":0.0000047353,"l":0.0000045834,"c":0.0000046496,"v":2106188.43389,"t":1733079600}
+{"o":0.0000046496,"h":0.0000049959,"l":0.0000046429,"c":0.0000047059,"v":6091506.5078489985,"t":1733083200}
+{"o":0.0000047059,"h":0.0000048128,"l":0.000004669,"c":0.0000047711,"v":486853.817819,"t":1733086800}
+{"o":0.0000047711,"h":0.0000048071,"l":0.0000047012,"c":0.0000047219,"v":1145791.5201019999,"t":1733090400}
+{"o":0.0000047219,"h":0.0000047579,"l":0.0000045999,"c":0.0000046691,"v":867681.8283640001,"t":1733094000}
+{"o":0.0000046691,"h":0.0000049568,"l":0.0000046637,"c":0.0000048553,"v":2727358.7586890003,"t":1733097600}
+{"o":0.0000048553,"h":0.0000048649,"l":0.0000047757,"c":0.0000047837,"v":371107.642714,"t":1733101200}
+{"o":0.0000047837,"h":0.0000048945,"l":0.0000046353,"c":0.0000047175,"v":2018580.8057279999,"t":1733104800}
+{"o":0.0000047175,"h":0.0000049083,"l":0.0000046655,"c":0.0000047942,"v":825742.1798429999,"t":1733108400}
+{"o":0.0000047942,"h":0.0000048636,"l":0.000004673,"c":0.0000047316,"v":529804.945146,"t":1733112000}
+{"o":0.0000047316,"h":0.0000047778,"l":0.0000046092,"c":0.0000046782,"v":1114261.6936059995,"t":1733115600}
+{"o":0.0000046782,"h":0.0000047878,"l":0.000004622,"c":0.0000047073,"v":1828848.1455870001,"t":1733119200}
+{"o":0.0000047073,"h":0.000004754,"l":0.0000046212,"c":0.0000046451,"v":424705.352345,"t":1733122800}
+{"o":0.0000046451,"h":0.0000047974,"l":0.0000044329,"c":0.0000044981,"v":3342928.9568900005,"t":1733126400}
+{"o":0.0000044981,"h":0.0000046196,"l":0.0000044557,"c":0.0000045211,"v":1591703.2477190001,"t":1733130000}
+{"o":0.0000045211,"h":0.0000046599,"l":0.0000045201,"c":0.0000046202,"v":63538.410213,"t":1733133600}
+{"o":0.0000046202,"h":0.0000046484,"l":0.0000045088,"c":0.000004572,"v":2499168.2441999996,"t":1733137200}
+{"o":0.000004572,"h":0.0000047824,"l":0.0000045487,"c":0.0000046934,"v":2061614.1265699998,"t":1733140800}
+{"o":0.0000046934,"h":0.0000047896,"l":0.000004578,"c":0.0000046727,"v":2053720.9054010003,"t":1733144400}
+{"o":0.0000046727,"h":0.0000047662,"l":0.0000045787,"c":0.0000046302,"v":1338072.0815639999,"t":1733148000}
+{"o":0.0000046302,"h":0.0000048584,"l":0.0000045176,"c":0.0000047266,"v":3561038.3542539999,"t":1733151600}
+{"o":0.0000047266,"h":0.0000048642,"l":0.0000046595,"c":0.0000047387,"v":190281.415197,"t":1733155200}
+{"o":0.0000047387,"h":0.000004937,"l":0.000004592,"c":0.0000047324,"v":246758.732256,"t":1733158800}
+{"o":0.0000047324,"h":0.0000048121,"l":0.000004544,"c":0.0000045983,"v":2155763.7444480001,"t":1733162400}
+{"o":0.0000045983,"h":0.0000046735,"l":0.00000455,"c":0.0000045843,"v":305874.749387,"t":1733166000}
+{"o":0.0000045843,"h":0.0000046655,"l":0.0000045466,"c":0.0000045903,"v":113194.984016,"t":1733169600}
+{"o":0.0000045903,"h":0.0000046397,"l":0.0000044941,"c":0.0000045773,"v":1134606.6320570002,"t":1733173200}
+{"o":0.0000045773,"h":0.0000046086,"l":0.0000045155,"c":0.0000045377,"v":307511.924984,"t":1733176800}
+{"o":0.0000045377,"h":0.0000045484,"l":0.0000044515,"c":0.0000044878,"v":1190406.2123489999,"t":1733180400}
+{"o":0.0000044878,"h":0.0000046011,"l":0.000004463,"c":0.0000045601,"v":1969172.7501730002,"t":1733184000}
+{"o":0.0000045601,"h":0.0000045979,"l":0.0000041256,"c":0.0000042467,"v":7172994.4136800002,"t":1733187600}
+{"o":0.0000042467,"h":0.0000043469,"l":0.0000039901,"c":0.0000040458,"v":8999120.0234840009,"t":1733191200}
+{"o":0.0000040458,"h":0.0000041103,"l":0.0000039054,"c":0.0000040906,"v":5671209.6575520011,"t":1733194800}
+{"o":0.0000040906,"h":0.0000042909,"l":0.0000040648,"c":0.000004212,"v":3442666.7585050003,"t":1733198400}
+{"o":0.000004212,"h":0.0000043044,"l":0.0000042059,"c":0.0000042484,"v":1886288.8502860002,"t":1733202000}
+{"o":0.0000042484,"h":0.0000043939,"l":0.0000041879,"c":0.0000042597,"v":3163129.7852889998,"t":1733205600}
+{"o":0.0000042597,"h":0.0000043064,"l":0.000003641,"c":0.0000036859,"v":16182748.5060399994,"t":1733209200}
+{"o":0.0000036859,"h":0.0000037443,"l":0.0000035488,"c":0.0000036575,"v":5130346.5659309989,"t":1733212800}
+{"o":0.0000036575,"h":0.0000037035,"l":0.0000036315,"c":0.0000036921,"v":1289950.116261,"t":1733216400}
+{"o":0.0000036921,"h":0.0000038325,"l":0.0000036735,"c":0.0000037783,"v":2068053.682183,"t":1733220000}
+{"o":0.0000037783,"h":0.0000038243,"l":0.0000035588,"c":0.0000035782,"v":5898218.8855300006,"t":1733223600}
+{"o":0.0000035782,"h":0.0000036821,"l":0.0000033815,"c":0.0000036474,"v":11201003.5832079984,"t":1733227200}
+{"o":0.0000036474,"h":0.0000038052,"l":0.0000035037,"c":0.0000036055,"v":3073540.2352209999,"t":1733230800}
+{"o":0.0000036055,"h":0.0000037999,"l":0.0000034789,"c":0.0000036283,"v":1232186.764863,"t":1733234400}
+{"o":0.0000036283,"h":0.0000045691,"l":0.000003488,"c":0.0000035882,"v":31355450.8973469995,"t":1733238000}
+{"o":0.0000035882,"h":0.0000036394,"l":0.0000035407,"c":0.0000035768,"v":570160.1856730001,"t":1733241600}
+{"o":0.0000035768,"h":0.0000036343,"l":0.0000032671,"c":0.0000034285,"v":10357622.3581560012,"t":1733245200}
+{"o":0.0000034285,"h":0.0000040022,"l":0.0000033617,"c":0.0000039024,"v":13410506.3868580014,"t":1733248800}
+{"o":0.0000039024,"h":0.0000039881,"l":0.0000038743,"c":0.0000039197,"v":812003.3725770001,"t":1733252400}
+{"o":0.0000039197,"h":0.0000039891,"l":0.000003885,"c":0.0000039357,"v":1106009.776048,"t":1733256000}
+{"o":0.0000039357,"h":0.0000043797,"l":0.000003723,"c":0.0000041037,"v":7161867.6320009995,"t":1733259600}
+{"o":0.0000041037,"h":0.0000041747,"l":0.0000038826,"c":0.0000040555,"v":9328509.7041740008,"t":1733263200}
+{"o":0.0000040555,"h":0.000004109,"l":0.0000040165,"c":0.0000040984,"v":1216638.3271679999,"t":1733266800}
+{"o":0.0000040984,"h":0.0000041586,"l":0.0000039966,"c":0.0000040412,"v":1469402.8193929999,"t":1733270400}
+{"o":0.0000040412,"h":0.0000041019,"l":0.0000039972,"c":0.0000040421,"v":217301.861925,"t":1733274000}
+{"o":0.0000040421,"h":0.0000041583,"l":0.0000039195,"c":0.000003997,"v":524217.623249,"t":1733277600}
+{"o":0.000003997,"h":0.0000041043,"l":0.0000039451,"c":0.0000040702,"v":1092719.4940780001,"t":1733281200}
+{"o":0.0000040702,"h":0.000004215,"l":0.0000040595,"c":0.0000041613,"v":2249270.4716169997,"t":1733284800}
+{"o":0.0000041613,"h":0.0000042172,"l":0.0000041072,"c":0.000004182,"v":1110283.2958279999,"t":1733288400}
+{"o":0.000004182,"h":0.0000042184,"l":0.0000041393,"c":0.000004164,"v":459175.807698,"t":1733292000}
+{"o":0.000004164,"h":0.0000041906,"l":0.0000041151,"c":0.0000041365,"v":573254.660992,"t":1733295600}
+{"o":0.0000041365,"h":0.0000041664,"l":0.0000040676,"c":0.0000041164,"v":768465.7392389999,"t":1733299200}
+{"o":0.0000041164,"h":0.0000041804,"l":0.0000040855,"c":0.0000041756,"v":1179168.2880819999,"t":1733302800}
+{"o":0.0000041756,"h":0.0000042269,"l":0.000004137,"c":0.0000042027,"v":298939.672923,"t":1733306400}
+{"o":0.0000042027,"h":0.000004233,"l":0.0000041267,"c":0.0000041768,"v":493494.102307,"t":1733310000}
+{"o":0.0000041768,"h":0.0000042534,"l":0.0000040973,"c":0.0000041612,"v":362394.095012,"t":1733313600}
+{"o":0.0000041612,"h":0.0000042216,"l":0.0000040968,"c":0.0000041376,"v":637117.79857,"t":1733317200}
+{"o":0.0000041376,"h":0.000004583,"l":0.0000040691,"c":0.0000045091,"v":9737333.537058996,"t":1733320800}
+{"o":0.0000045091,"h":0.0000045405,"l":0.0000042058,"c":0.0000042687,"v":5294414.2033000002,"t":1733324400}
+{"o":0.0000042687,"h":0.0000044565,"l":0.0000040995,"c":0.0000042687,"v":1346342.5996210002,"t":1733328000}
+{"o":0.0000042687,"h":0.0000042931,"l":0.0000041256,"c":0.0000041598,"v":849143.496426,"t":1733331600}
+{"o":0.0000041598,"h":0.000004222,"l":0.0000041164,"c":0.000004137,"v":733408.532095,"t":1733335200}
+{"o":0.000004137,"h":0.0000041925,"l":0.0000040831,"c":0.0000041079,"v":318383.975742,"t":1733338800}
+{"o":0.0000041079,"h":0.0000042083,"l":0.0000039529,"c":0.0000040237,"v":1640548.1483659993,"t":1733342400}
+{"o":0.0000040237,"h":0.0000041394,"l":0.0000039896,"c":0.0000040759,"v":66836.643376,"t":1733346000}
+{"o":0.0000040759,"h":0.0000040886,"l":0.0000037533,"c":0.0000038373,"v":5773846.3926859992,"t":1733349600}
+{"o":0.0000038373,"h":0.0000038935,"l":0.0000037364,"c":0.0000037676,"v":800994.0364809999,"t":1733353200}
+{"o":0.0000037676,"h":0.0000040893,"l":0.0000037242,"c":0.0000040126,"v":5974208.9251859989,"t":1733356800}
+{"o":0.0000040126,"h":0.0000040759,"l":0.000003913,"c":0.0000040234,"v":2370516.0348860002,"t":1733360400}
+{"o":0.0000040234,"h":0.0000041297,"l":0.0000038646,"c":0.0000040235,"v":184748.728144,"t":1733364000}
+{"o":0.0000040235,"h":0.000004103,"l":0.0000039054,"c":0.0000040727,"v":36873.309979,"t":1733367600}
+{"o":0.0000040727,"h":0.000004132,"l":0.0000039827,"c":0.0000040346,"v":571556.673347,"t":1733371200}
+{"o":0.0000040346,"h":0.0000041051,"l":0.0000039783,"c":0.0000040367,"v":5319.342511,"t":1733374800}
+{"o":0.0000040367,"h":0.0000041099,"l":0.0000039674,"c":0.000004001,"v":13526.48225,"t":1733378400}
+{"o":0.000004001,"h":0.0000040439,"l":0.0000038117,"c":0.0000038545,"v":4200913.0385610005,"t":1733382000}
+{"o":0.0000038545,"h":0.0000038802,"l":0.0000037794,"c":0.0000038307,"v":1173553.0179309999,"t":1733385600}
+{"o":0.0000038307,"h":0.0000038913,"l":0.0000037987,"c":0.0000038438,"v":471963.261832,"t":1733389200}
+{"o":0.0000038438,"h":0.0000040145,"l":0.0000037855,"c":0.0000039985,"v":2960075.776242001,"t":1733392800}
+{"o":0.0000039985,"h":0.0000040658,"l":0.0000039094,"c":0.0000039754,"v":598830.06997,"t":1733396400}
+{"o":0.0000039754,"h":0.0000040787,"l":0.000003918,"c":0.0000040356,"v":136699.688156,"t":1733400000}
+{"o":0.0000040356,"h":0.0000040998,"l":0.0000039871,"c":0.000004036,"v":702230.191388,"t":1733403600}
+{"o":0.000004036,"h":0.0000040712,"l":0.0000040121,"c":0.0000040193,"v":42602.715331,"t":1733407200}
+{"o":0.0000040193,"h":0.0000040994,"l":0.0000039629,"c":0.0000040134,"v":88132.6353,"t":1733410800}
+{"o":0.0000040134,"h":0.0000041115,"l":0.0000039509,"c":0.0000040234,"v":301917.79785,"t":1733414400}
+{"o":0.0000040234,"h":0.0000040641,"l":0.0000040036,"c":0.0000040381,"v":272708.1134,"t":1733418000}
+{"o":0.0000040381,"h":0.0000041169,"l":0.0000036896,"c":0.0000037666,"v":5378660.3891949998,"t":1733421600}
+{"o":0.0000037666,"h":0.0000038368,"l":0.0000035469,"c":0.0000036127,"v":4761671.510768001,"t":1733425200}
+{"o":0.0000036127,"h":0.0000036709,"l":0.0000035647,"c":0.0000036009,"v":725070.670257,"t":1733428800}
+{"o":0.0000036009,"h":0.0000041311,"l":0.0000035806,"c":0.0000040394,"v":9233637.5253270008,"t":1733432400}
+{"o":0.0000040394,"h":0.0000042473,"l":0.000003984,"c":0.00000407,"v":960944.467384,"t":1733436000}
+{"o":0.00000407,"h":0.0000042631,"l":0.0000039282,"c":0.0000040997,"v":2577258.6061160006,"t":1733439600}
+{"o":0.0000040997,"h":0.000004481,"l":0.000003961,"c":0.0000040479,"v":12220931.8048539981,"t":1733443200}
+{"o":0.0000040479,"h":0.0000041591,"l":0.0000039569,"c":0.0000040858,"v":262665.894872,"t":1733446800}
+{"o":0.0000040858,"h":0.0000041303,"l":0.000003854,"c":0.0000038969,"v":3075389.481842,"t":1733450400}
+{"o":0.0000038969,"h":0.0000039662,"l":0.0000038469,"c":0.0000038766,"v":178507.43218,"t":1733454000}
+{"o":0.0000038766,"h":0.0000041552,"l":0.0000038549,"c":0.000004032,"v":9561963.4196720012,"t":1733457600}
+{"o":0.000004032,"h":0.0000040771,"l":0.0000040175,"c":0.0000040711,"v":0.0,"t":1733461200}
+{"o":0.0000040711,"h":0.000004087,"l":0.000004012,"c":0.0000040259,"v":85862.228325,"t":1733464800}
+{"o":0.0000040259,"h":0.0000040415,"l":0.0000040168,"c":0.0000040175,"v":0.0,"t":1733468400}
+{"o":0.0000040175,"h":0.0000040427,"l":0.0000039455,"c":0.00000399,"v":1040444.7633829999,"t":1733472000}
+{"o":0.00000399,"h":0.0000040354,"l":0.000003927,"c":0.0000040004,"v":387689.461739,"t":1733475600}
+{"o":0.0000040004,"h":0.0000040264,"l":0.0000039914,"c":0.0000039986,"v":0.0,"t":1733479200}
+{"o":0.0000039986,"h":0.0000040362,"l":0.0000039564,"c":0.0000039913,"v":24932.072822,"t":1733482800}
+{"o":0.0000039913,"h":0.0000040949,"l":0.0000039652,"c":0.0000040367,"v":710479.436581,"t":1733486400}
+{"o":0.0000040367,"h":0.0000040933,"l":0.0000039595,"c":0.0000040289,"v":79907.911371,"t":1733490000}
+{"o":0.0000040289,"h":0.0000040684,"l":0.0000038143,"c":0.0000038151,"v":4938715.3351610005,"t":1733493600}
+{"o":0.0000038151,"h":0.000003911,"l":0.000003756,"c":0.0000038716,"v":1658433.3317819999,"t":1733497200}
+{"o":0.0000038716,"h":0.0000039078,"l":0.0000038557,"c":0.0000038737,"v":2059.973247,"t":1733500800}
+{"o":0.0000038737,"h":0.0000038823,"l":0.0000034271,"c":0.0000035518,"v":12198559.6214009989,"t":1733504400}
+{"o":0.0000035518,"h":0.0000035606,"l":0.0000032545,"c":0.000003328,"v":6648263.070882,"t":1733508000}
+{"o":0.000003328,"h":0.0000034258,"l":0.000003312,"c":0.0000033824,"v":3360743.7126869997,"t":1733511600}
+{"o":0.0000033824,"h":0.0000034246,"l":0.0000033465,"c":0.0000033817,"v":62440.314906,"t":1733515200}
+{"o":0.0000033817,"h":0.0000034112,"l":0.000003353,"c":0.0000033767,"v":383835.518408,"t":1733518800}
+{"o":0.0000033767,"h":0.0000034161,"l":0.0000033317,"c":0.0000033487,"v":1135243.6633230001,"t":1733522400}
+{"o":0.0000033487,"h":0.0000033966,"l":0.0000033025,"c":0.0000033319,"v":185714.246276,"t":1733526000}
+{"o":0.0000033319,"h":0.0000034603,"l":0.0000033242,"c":0.0000034465,"v":1579376.764611,"t":1733529600}
+{"o":0.0000034465,"h":0.0000034786,"l":0.0000034045,"c":0.0000034276,"v":517252.775606,"t":1733533200}
+{"o":0.0000034276,"h":0.0000034475,"l":0.0000034112,"c":0.0000034243,"v":20574.687487,"t":1733536800}
+{"o":0.0000034243,"h":0.0000034703,"l":0.0000034106,"c":0.000003428,"v":223240.603735,"t":1733540400}
+{"o":0.000003428,"h":0.0000034407,"l":0.0000033889,"c":0.0000033918,"v":1156552.1555369999,"t":1733544000}
+{"o":0.0000033918,"h":0.0000034015,"l":0.0000033785,"c":0.0000033891,"v":19491.869173,"t":1733547600}
+{"o":0.0000033891,"h":0.0000033996,"l":0.0000031286,"c":0.0000031724,"v":6757840.0554510001,"t":1733551200}
+{"o":0.0000031724,"h":0.0000032381,"l":0.0000031627,"c":0.0000032266,"v":580185.634837,"t":1733554800}
+{"o":0.0000032266,"h":0.0000032424,"l":0.0000030347,"c":0.0000030679,"v":5470868.7901580008,"t":1733558400}
+{"o":0.0000030679,"h":0.0000030742,"l":0.0000029475,"c":0.0000030239,"v":3312535.3590270006,"t":1733562000}
+{"o":0.0000030239,"h":0.0000030861,"l":0.000003013,"c":0.0000030599,"v":2561834.0875309999,"t":1733565600}
+{"o":0.0000030599,"h":0.0000031291,"l":0.0000030356,"c":0.0000031114,"v":1866783.5148140003,"t":1733569200}
+{"o":0.0000031114,"h":0.0000031876,"l":0.0000030979,"c":0.0000031767,"v":2167038.3395390003,"t":1733572800}
+{"o":0.0000031767,"h":0.0000032267,"l":0.0000031583,"c":0.0000031908,"v":1923489.1509500002,"t":1733576400}
+{"o":0.0000031908,"h":0.0000034233,"l":0.0000031401,"c":0.000003236,"v":11725631.7298999988,"t":1733580000}
+{"o":0.000003236,"h":0.0000032761,"l":0.0000031717,"c":0.0000032032,"v":1127035.2760439999,"t":1733583600}
+{"o":0.0000032032,"h":0.0000032545,"l":0.0000031698,"c":0.0000032128,"v":411408.079742,"t":1733587200}
+{"o":0.0000032128,"h":0.0000032413,"l":0.0000031671,"c":0.0000031826,"v":355172.803668,"t":1733590800}
+{"o":0.0000031826,"h":0.0000031999,"l":0.0000030939,"c":0.0000031003,"v":2559776.1527029998,"t":1733594400}
+{"o":0.0000031003,"h":0.0000031408,"l":0.0000030611,"c":0.000003105,"v":1687394.312534,"t":1733598000}
+{"o":0.000003105,"h":0.0000031867,"l":0.0000030877,"c":0.0000031383,"v":3274580.8914519995,"t":1733601600}
+{"o":0.0000031383,"h":0.000003169,"l":0.0000031136,"c":0.0000031358,"v":251888.757087,"t":1733605200}
+{"o":0.0000031358,"h":0.0000031997,"l":0.000003092,"c":0.0000031968,"v":1267919.358088,"t":1733608800}
+{"o":0.0000031968,"h":0.0000032429,"l":0.0000031771,"c":0.0000032385,"v":919662.887589,"t":1733612400}
+{"o":0.0000032385,"h":0.0000032614,"l":0.0000031964,"c":0.0000032018,"v":351104.434993,"t":1733616000}
+{"o":0.0000032018,"h":0.0000032373,"l":0.0000031055,"c":0.0000031188,"v":2375679.8415949997,"t":1733619600}
+{"o":0.0000031188,"h":0.0000031768,"l":0.0000030568,"c":0.0000031508,"v":2469552.8687430001,"t":1733623200}
+{"o":0.0000031508,"h":0.0000031915,"l":0.0000031394,"c":0.0000031553,"v":190598.674188,"t":1733626800}
+{"o":0.0000031553,"h":0.000003186,"l":0.0000031133,"c":0.0000031484,"v":1002333.660559,"t":1733630400}
+{"o":0.0000031484,"h":0.0000031814,"l":0.0000031398,"c":0.0000031637,"v":0.0,"t":1733634000}
+{"o":0.0000031637,"h":0.000003173,"l":0.0000031109,"c":0.0000031216,"v":553182.1392,"t":1733637600}
+{"o":0.0000031216,"h":0.0000031364,"l":0.0000031117,"c":0.000003134,"v":201276.820197,"t":1733641200}
+{"o":0.000003134,"h":0.00000317,"l":0.0000030925,"c":0.0000031451,"v":63020.766371,"t":1733644800}
+{"o":0.0000031451,"h":0.0000031932,"l":0.000003113,"c":0.0000031417,"v":1108751.9740550001,"t":1733648400}
+{"o":0.0000031417,"h":0.0000031714,"l":0.0000031077,"c":0.0000031478,"v":815081.721185,"t":1733652000}
+{"o":0.0000031478,"h":0.0000031667,"l":0.0000031312,"c":0.0000031401,"v":319446.219302,"t":1733655600}
+{"o":0.0000031401,"h":0.0000031572,"l":0.0000031034,"c":0.0000031112,"v":1254394.3446899999,"t":1733659200}
+{"o":0.0000031112,"h":0.0000031204,"l":0.0000029686,"c":0.0000029986,"v":3359597.1468029995,"t":1733662800}
+{"o":0.0000029986,"h":0.0000030328,"l":0.0000029875,"c":0.0000030311,"v":450041.660249,"t":1733666400}
+{"o":0.0000030311,"h":0.000003078,"l":0.0000029769,"c":0.0000030402,"v":2081105.9640009999,"t":1733670000}
+{"o":0.0000030402,"h":0.0000030659,"l":0.0000030262,"c":0.0000030494,"v":113438.16365,"t":1733673600}
+{"o":0.0000030494,"h":0.0000033154,"l":0.0000030157,"c":0.0000031352,"v":10177305.5796690024,"t":1733677200}
+{"o":0.0000031352,"h":0.0000031569,"l":0.0000031158,"c":0.0000031375,"v":864122.9578969999,"t":1733680800}
+{"o":0.0000031375,"h":0.0000031522,"l":0.0000030847,"c":0.0000031103,"v":126384.890201,"t":1733684400}
+{"o":0.0000031103,"h":0.0000031352,"l":0.0000030145,"c":0.000003049,"v":3298135.1585990009,"t":1733688000}
+{"o":0.000003049,"h":0.000003061,"l":0.0000030358,"c":0.000003038,"v":3470.119305,"t":1733691600}
+{"o":0.000003038,"h":0.0000030507,"l":0.0000030103,"c":0.0000030264,"v":806766.136253,"t":1733695200}
+{"o":0.0000030264,"h":0.0000030368,"l":0.0000029998,"c":0.0000030087,"v":34206.876298,"t":1733698800}
+{"o":0.0000030087,"h":0.0000030674,"l":0.0000029866,"c":0.0000030331,"v":190369.73648,"t":1733702400}
+{"o":0.0000030331,"h":0.0000030581,"l":0.0000029908,"c":0.0000030306,"v":1462075.182763,"t":1733706000}
+{"o":0.0000030306,"h":0.0000030833,"l":0.0000030076,"c":0.0000030367,"v":2145264.5931119998,"t":1733709600}
+{"o":0.0000030367,"h":0.0000030905,"l":0.0000030213,"c":0.0000030602,"v":1368491.9228729999,"t":1733713200}
+{"o":0.0000030602,"h":0.0000030775,"l":0.0000030497,"c":0.0000030532,"v":58222.047376,"t":1733716800}
+{"o":0.0000030532,"h":0.0000030674,"l":0.0000030471,"c":0.0000030504,"v":136462.903144,"t":1733720400}
+{"o":0.0000030504,"h":0.0000030821,"l":0.0000022145,"c":0.0000024945,"v":104394505.0019999892,"t":1733724000}
+{"o":0.0000024945,"h":0.0000027749,"l":0.0000024517,"c":0.0000027309,"v":8695654.1670149993,"t":1733727600}
+{"o":0.0000027309,"h":0.000002818,"l":0.0000026983,"c":0.0000027608,"v":1390885.3883239999,"t":1733731200}
+{"o":0.0000027608,"h":0.0000027831,"l":0.0000026164,"c":0.0000026495,"v":4478983.5553299999,"t":1733734800}
+{"o":0.0000026495,"h":0.0000026569,"l":0.0000025932,"c":0.0000025976,"v":1989216.140291,"t":1733738400}
+{"o":0.0000025976,"h":0.0000028697,"l":0.0000025937,"c":0.0000028427,"v":7234977.7901449995,"t":1733742000}
+{"o":0.0000028427,"h":0.0000029246,"l":0.0000028016,"c":0.0000028166,"v":3608446.8180839997,"t":1733745600}
+{"o":0.0000028166,"h":0.0000028892,"l":0.0000027904,"c":0.0000028595,"v":948728.15707,"t":1733749200}
+{"o":0.0000028595,"h":0.0000029667,"l":0.0000028101,"c":0.0000029333,"v":2976397.4912420004,"t":1733752800}
+{"o":0.0000029333,"h":0.0000031116,"l":0.0000028465,"c":0.0000029417,"v":5899088.3812299995,"t":1733756400}
+{"o":0.0000029417,"h":0.0000029664,"l":0.0000028918,"c":0.0000029196,"v":949789.7696330001,"t":1733760000}
+{"o":0.0000029196,"h":0.0000029389,"l":0.0000028826,"c":0.0000029149,"v":150000.0,"t":1733763600}
+{"o":0.0000029149,"h":0.0000030364,"l":0.0000028415,"c":0.0000028545,"v":8227962.2666690005,"t":1733767200}
+{"o":0.0000028545,"h":0.0000028937,"l":0.0000028171,"c":0.0000028502,"v":1123175.0897019997,"t":1733770800}
+{"o":0.0000028502,"h":0.0000028948,"l":0.000002755,"c":0.0000028298,"v":46162.73671,"t":1733774400}
+{"o":0.0000028298,"h":0.0000030318,"l":0.0000024645,"c":0.0000026757,"v":8894737.9626429994,"t":1733778000}
+{"o":0.0000026757,"h":0.0000028678,"l":0.0000026275,"c":0.0000026607,"v":2089699.2448170001,"t":1733781600}
+{"o":0.0000026607,"h":0.0000026968,"l":0.0000026111,"c":0.0000026802,"v":1201529.6921649999,"t":1733785200}
+{"o":0.0000026802,"h":0.0000027192,"l":0.0000025742,"c":0.0000026593,"v":116083.117562,"t":1733788800}
+{"o":0.0000026593,"h":0.0000026826,"l":0.0000026169,"c":0.0000026443,"v":931118.2666509999,"t":1733792400}
+{"o":0.0000026443,"h":0.0000027255,"l":0.0000025717,"c":0.0000026453,"v":156940.85186,"t":1733796000}
+{"o":0.0000026453,"h":0.0000027326,"l":0.0000025139,"c":0.0000025968,"v":936990.9611,"t":1733799600}
+{"o":0.0000025968,"h":0.0000026548,"l":0.0000025892,"c":0.0000026063,"v":381334.529861,"t":1733803200}
+{"o":0.0000026063,"h":0.0000026423,"l":0.0000025905,"c":0.0000026199,"v":18474.05472,"t":1733806800}
+{"o":0.0000026199,"h":0.00000263,"l":0.0000025841,"c":0.000002592,"v":842354.103338,"t":1733810400}
+{"o":0.000002592,"h":0.0000026211,"l":0.0000025895,"c":0.0000026025,"v":153630.34093,"t":1733814000}
+{"o":0.0000026025,"h":0.0000026249,"l":0.0000025269,"c":0.0000025344,"v":2244261.1583410003,"t":1733817600}
+{"o":0.0000025344,"h":0.0000025647,"l":0.0000025172,"c":0.0000025437,"v":394396.038309,"t":1733821200}
+{"o":0.0000025437,"h":0.0000025533,"l":0.0000024358,"c":0.000002517,"v":6602555.7707659993,"t":1733824800}
+{"o":0.000002517,"h":0.0000025965,"l":0.0000024912,"c":0.0000025065,"v":8285146.1293179989,"t":1733828400}
+{"o":0.0000025065,"h":0.0000027242,"l":0.0000023524,"c":0.0000024392,"v":23448160.1364419982,"t":1733832000}
+{"o":0.0000024392,"h":0.0000024649,"l":0.0000023942,"c":0.000002423,"v":270409.95184,"t":1733835600}
+{"o":0.000002423,"h":0.0000032045,"l":0.0000023725,"c":0.0000031019,"v":24642682.1897659972,"t":1733839200}
+{"o":0.0000031019,"h":0.0000040565,"l":0.0000030803,"c":0.0000037418,"v":33543170.3120530099,"t":1733842800}
+{"o":0.0000037418,"h":0.0000038264,"l":0.0000035836,"c":0.0000036209,"v":2089297.6598550002,"t":1733846400}
+{"o":0.0000036209,"h":0.0000037695,"l":0.0000035879,"c":0.0000037182,"v":433188.725574,"t":1733850000}
+{"o":0.0000037182,"h":0.0000038819,"l":0.0000035442,"c":0.0000037416,"v":2129358.4145260002,"t":1733853600}
+{"o":0.0000037416,"h":0.000003784,"l":0.00000364,"c":0.0000037263,"v":933092.3205619999,"t":1733857200}
+{"o":0.0000037263,"h":0.0000038008,"l":0.0000036857,"c":0.0000037213,"v":533077.930602,"t":1733860800}
+{"o":0.0000037213,"h":0.0000037701,"l":0.0000036499,"c":0.0000037034,"v":894191.8814329999,"t":1733864400}
+{"o":0.0000037034,"h":0.0000037353,"l":0.0000036465,"c":0.0000037023,"v":1314222.3172219999,"t":1733868000}
+{"o":0.0000037023,"h":0.0000037288,"l":0.0000036693,"c":0.0000037038,"v":161920.363278,"t":1733871600}
+{"o":0.0000037038,"h":0.0000041044,"l":0.0000036705,"c":0.0000040379,"v":5708244.0187600004,"t":1733875200}
+{"o":0.0000040379,"h":0.0000044426,"l":0.0000039905,"c":0.0000043486,"v":8622895.9630079996,"t":1733878800}
+{"o":0.0000043486,"h":0.0000047593,"l":0.0000042494,"c":0.0000044824,"v":8195419.2583519993,"t":1733882400}
+{"o":0.0000044824,"h":0.0000045453,"l":0.0000043746,"c":0.000004375,"v":2374341.0957899997,"t":1733886000}
+{"o":0.000004375,"h":0.0000044094,"l":0.0000042462,"c":0.0000042872,"v":678953.470228,"t":1733889600}
+{"o":0.0000042872,"h":0.0000043218,"l":0.000004134,"c":0.0000041485,"v":1866528.2688229997,"t":1733893200}
+{"o":0.0000041485,"h":0.0000041963,"l":0.000004111,"c":0.0000041357,"v":814844.556632,"t":1733896800}
+{"o":0.0000041357,"h":0.0000041762,"l":0.0000038666,"c":0.0000039222,"v":4217460.894156999,"t":1733900400}
+{"o":0.0000039222,"h":0.000004013,"l":0.0000038429,"c":0.0000039467,"v":835793.4445329998,"t":1733904000}
+{"o":0.0000039467,"h":0.0000045237,"l":0.0000039035,"c":0.0000044811,"v":16240336.8974900004,"t":1733907600}
+{"o":0.0000044811,"h":0.0000045192,"l":0.00000434,"c":0.0000043483,"v":3401250.3446270004,"t":1733911200}
+{"o":0.0000043483,"h":0.0000043717,"l":0.000003938,"c":0.0000039785,"v":6899810.2470449992,"t":1733914800}
+{"o":0.0000039785,"h":0.0000042278,"l":0.0000039381,"c":0.0000039793,"v":7827951.73221,"t":1733918400}
+{"o":0.0000039793,"h":0.0000040696,"l":0.0000039021,"c":0.0000040143,"v":1871322.2255769998,"t":1733922000}
+{"o":0.0000040143,"h":0.0000040549,"l":0.0000039228,"c":0.0000039663,"v":1044709.2746280001,"t":1733925600}
+{"o":0.0000039663,"h":0.000003982,"l":0.0000039054,"c":0.0000039568,"v":411350.5835759999,"t":1733929200}
+{"o":0.0000039568,"h":0.0000039907,"l":0.0000039017,"c":0.0000039354,"v":390178.6898100001,"t":1733932800}
+{"o":0.0000039354,"h":0.0000039853,"l":0.0000038874,"c":0.0000039268,"v":337811.474052,"t":1733936400}
+{"o":0.0000039268,"h":0.0000039484,"l":0.0000037444,"c":0.0000037932,"v":4448714.709667,"t":1733940000}
+{"o":0.0000037932,"h":0.0000038356,"l":0.0000037569,"c":0.000003783,"v":676944.7023540001,"t":1733943600}
+{"o":0.000003783,"h":0.0000038131,"l":0.0000037542,"c":0.0000038004,"v":168694.554554,"t":1733947200}
+{"o":0.0000038004,"h":0.0000038229,"l":0.0000037931,"c":0.000003801,"v":0.0,"t":1733950800}
+{"o":0.000003801,"h":0.0000038655,"l":0.0000037938,"c":0.0000038342,"v":1045248.039548,"t":1733954400}
+{"o":0.0000038342,"h":0.0000038594,"l":0.0000037177,"c":0.0000037494,"v":1768713.8828400001,"t":1733958000}
+{"o":0.0000037494,"h":0.0000037635,"l":0.0000037399,"c":0.0000037497,"v":15611.693091,"t":1733961600}
+{"o":0.0000037497,"h":0.0000037761,"l":0.000003674,"c":0.0000037013,"v":561614.936159,"t":1733965200}
+{"o":0.0000037013,"h":0.0000039737,"l":0.0000036412,"c":0.0000038289,"v":7224266.0528990002,"t":1733968800}
+{"o":0.0000038289,"h":0.0000039068,"l":0.0000037804,"c":0.0000038551,"v":393304.7535410001,"t":1733972400}
+{"o":0.0000038551,"h":0.0000038932,"l":0.0000037763,"c":0.0000038022,"v":1651698.7306899999,"t":1733976000}
+{"o":0.0000038022,"h":0.0000038089,"l":0.0000037057,"c":0.000003761,"v":316330.334528,"t":1733979600}
+{"o":0.000003761,"h":0.000003796,"l":0.0000035041,"c":0.0000035414,"v":4762655.9993090006,"t":1733983200}
+{"o":0.0000035414,"h":0.0000035772,"l":0.0000033933,"c":0.0000034164,"v":3388494.1861949996,"t":1733986800}
+{"o":0.0000034164,"h":0.0000035706,"l":0.0000033646,"c":0.0000035063,"v":3643176.7056629993,"t":1733990400}
+{"o":0.0000035063,"h":0.0000035292,"l":0.0000034876,"c":0.0000035139,"v":335402.493977,"t":1733994000}
+{"o":0.0000035139,"h":0.0000035534,"l":0.0000034397,"c":0.0000034684,"v":446326.3453250001,"t":1733997600}
+{"o":0.0000034684,"h":0.0000034944,"l":0.0000034639,"c":0.0000034748,"v":0.0,"t":1734001200}
+{"o":0.0000034748,"h":0.0000035344,"l":0.000003439,"c":0.0000035071,"v":487071.649761,"t":1734004800}
+{"o":0.0000035071,"h":0.0000035471,"l":0.0000034127,"c":0.0000034517,"v":701497.213826,"t":1734008400}
+{"o":0.0000034517,"h":0.0000035174,"l":0.0000034029,"c":0.0000034676,"v":901082.349955,"t":1734012000}
+{"o":0.0000034676,"h":0.0000035224,"l":0.0000034013,"c":0.0000034221,"v":1648586.7956050001,"t":1734015600}
+{"o":0.0000034221,"h":0.000003435,"l":0.000003381,"c":0.0000034299,"v":0.0,"t":1734019200}
+{"o":0.0000034299,"h":0.0000034598,"l":0.0000033781,"c":0.0000034075,"v":489103.431711,"t":1734022800}
+{"o":0.0000034075,"h":0.000003456,"l":0.0000032667,"c":0.0000033136,"v":2328522.9653699999,"t":1734026400}
+{"o":0.0000033136,"h":0.0000033976,"l":0.0000032634,"c":0.0000033416,"v":1006655.2513499999,"t":1734030000}
+{"o":0.0000033416,"h":0.0000033607,"l":0.0000032619,"c":0.0000032872,"v":2052881.4460440008,"t":1734033600}
+{"o":0.0000032872,"h":0.000003321,"l":0.0000031097,"c":0.0000031571,"v":3795398.8775260001,"t":1734037200}
+{"o":0.0000031571,"h":0.0000031969,"l":0.0000031256,"c":0.0000031422,"v":588671.829057,"t":1734040800}
+{"o":0.0000031422,"h":0.0000032247,"l":0.000003136,"c":0.0000032049,"v":915620.4724280001,"t":1734044400}
+{"o":0.0000032049,"h":0.000003214,"l":0.0000031626,"c":0.0000031816,"v":595609.582339,"t":1734048000}
+{"o":0.0000031816,"h":0.0000032216,"l":0.0000031372,"c":0.0000031524,"v":3590.672914,"t":1734051600}
+{"o":0.0000031524,"h":0.0000032004,"l":0.0000031191,"c":0.0000031695,"v":255005.680936,"t":1734055200}
+{"o":0.0000031695,"h":0.0000031814,"l":0.0000031622,"c":0.0000031733,"v":201582.235798,"t":1734058800}
+{"o":0.0000031733,"h":0.0000031975,"l":0.0000031449,"c":0.0000031781,"v":134812.984206,"t":1734062400}
+{"o":0.0000031781,"h":0.0000031885,"l":0.0000031454,"c":0.0000031874,"v":111077.974849,"t":1734066000}
+{"o":0.0000031874,"h":0.0000032319,"l":0.0000031597,"c":0.0000031962,"v":6666.0,"t":1734069600}
+{"o":0.0000031962,"h":0.0000032395,"l":0.0000031422,"c":0.000003155,"v":335196.647424,"t":1734073200}
+{"o":0.000003155,"h":0.0000031985,"l":0.0000031347,"c":0.0000031474,"v":2035202.8694410003,"t":1734076800}
+{"o":0.0000031474,"h":0.0000031738,"l":0.000003115,"c":0.0000031364,"v":29709.117189,"t":1734080400}
+{"o":0.0000031364,"h":0.0000031671,"l":0.000003096,"c":0.0000031383,"v":411774.472608,"t":1734084000}
+{"o":0.0000031383,"h":0.0000032018,"l":0.0000031227,"c":0.0000032007,"v":1724700.7207919999,"t":1734087600}
+{"o":0.0000032007,"h":0.0000032992,"l":0.0000031111,"c":0.0000032809,"v":5493571.0673820004,"t":1734091200}
+{"o":0.0000032809,"h":0.0000033359,"l":0.0000031865,"c":0.0000032314,"v":4517414.326173,"t":1734094800}
+{"o":0.0000032314,"h":0.0000032542,"l":0.0000031969,"c":0.0000032033,"v":1035628.294729,"t":1734098400}
+{"o":0.0000032033,"h":0.0000032514,"l":0.0000031444,"c":0.0000032158,"v":49166.289476,"t":1734102000}
+{"o":0.0000032158,"h":0.0000032242,"l":0.0000031902,"c":0.0000032193,"v":0.0,"t":1734105600}
+{"o":0.0000032193,"h":0.0000032784,"l":0.0000031594,"c":0.0000032423,"v":2107408.9491360001,"t":1734109200}
+{"o":0.0000032423,"h":0.0000033286,"l":0.0000024736,"c":0.0000031697,"v":92107976.328200981,"t":1734112800}
+{"o":0.0000031697,"h":0.0000032117,"l":0.0000031497,"c":0.0000031774,"v":301841.214448,"t":1734116400}
+{"o":0.0000031774,"h":0.0000032103,"l":0.0000031583,"c":0.0000031966,"v":684973.7977999999,"t":1734120000}
+{"o":0.0000031966,"h":0.0000032127,"l":0.0000031838,"c":0.0000031912,"v":78467.249304,"t":1734123600}
+{"o":0.0000031912,"h":0.0000032312,"l":0.0000031417,"c":0.0000031609,"v":1036454.753728,"t":1734127200}
+{"o":0.0000031609,"h":0.0000031696,"l":0.0000031337,"c":0.0000031359,"v":371109.131232,"t":1734130800}
+{"o":0.0000031359,"h":0.0000031561,"l":0.0000031295,"c":0.0000031454,"v":130400.86427,"t":1734134400}
+{"o":0.0000031454,"h":0.0000031574,"l":0.0000030973,"c":0.0000031396,"v":1522056.7083999999,"t":1734138000}
+{"o":0.0000031396,"h":0.0000031806,"l":0.0000031225,"c":0.0000031666,"v":807853.927196,"t":1734141600}
+{"o":0.0000031666,"h":0.0000031715,"l":0.0000031294,"c":0.0000031335,"v":525040.413391,"t":1734145200}
+{"o":0.0000031335,"h":0.0000031593,"l":0.0000031173,"c":0.0000031292,"v":299253.166467,"t":1734148800}
+{"o":0.0000031292,"h":0.0000031343,"l":0.0000031192,"c":0.0000031193,"v":0.0,"t":1734152400}
+{"o":0.0000031193,"h":0.0000031628,"l":0.0000029929,"c":0.0000030094,"v":4130252.4651659997,"t":1734156000}
+{"o":0.0000030094,"h":0.0000030211,"l":0.0000029957,"c":0.000003015,"v":137269.838788,"t":1734159600}
+{"o":0.000003015,"h":0.0000030251,"l":0.0000028361,"c":0.0000028587,"v":5348677.4130849997,"t":1734163200}
+{"o":0.0000028587,"h":0.0000028702,"l":0.0000028388,"c":0.0000028538,"v":158955.439895,"t":1734166800}
+{"o":0.0000028538,"h":0.0000028707,"l":0.0000028152,"c":0.0000028441,"v":1416621.686668,"t":1734170400}
+{"o":0.0000028441,"h":0.0000028551,"l":0.0000028231,"c":0.0000028355,"v":9829.632762,"t":1734174000}
+{"o":0.0000028355,"h":0.0000028644,"l":0.0000028125,"c":0.0000028463,"v":186255.066117,"t":1734177600}
+{"o":0.0000028463,"h":0.0000028804,"l":0.0000027883,"c":0.0000028116,"v":812327.312824,"t":1734181200}
+{"o":0.0000028116,"h":0.0000028205,"l":0.0000027816,"c":0.0000027911,"v":125382.175503,"t":1734184800}
+{"o":0.0000027911,"h":0.0000027957,"l":0.0000027682,"c":0.0000027784,"v":501000.0,"t":1734188400}
+{"o":0.0000027784,"h":0.0000028351,"l":0.0000027784,"c":0.0000028202,"v":1040196.2269379998,"t":1734192000}
+{"o":0.0000028202,"h":0.0000028666,"l":0.0000027467,"c":0.000002794,"v":365264.237356,"t":1734195600}
+{"o":0.000002794,"h":0.0000028634,"l":0.0000027819,"c":0.0000028356,"v":1410819.9130080002,"t":1734199200}
+{"o":0.0000028356,"h":0.0000028955,"l":0.0000028126,"c":0.0000028503,"v":704330.440622,"t":1734202800}
+{"o":0.0000028503,"h":0.0000028893,"l":0.0000027974,"c":0.0000028428,"v":680727.195881,"t":1734206400}
+{"o":0.0000028428,"h":0.0000028445,"l":0.0000028063,"c":0.0000028198,"v":328792.851159,"t":1734210000}
+{"o":0.0000028198,"h":0.0000028302,"l":0.0000027801,"c":0.0000028008,"v":70320.818051,"t":1734213600}
+{"o":0.0000028008,"h":0.0000028036,"l":0.0000027637,"c":0.0000027767,"v":0.0,"t":1734217200}
+{"o":0.0000027767,"h":0.0000028278,"l":0.0000027682,"c":0.0000028157,"v":4434.886765,"t":1734220800}
+{"o":0.0000028157,"h":0.0000028178,"l":0.0000027924,"c":0.000002796,"v":93963.712702,"t":1734224400}
+{"o":0.000002796,"h":0.0000028962,"l":0.0000027891,"c":0.0000028786,"v":3178155.5016950006,"t":1734228000}
+{"o":0.0000028786,"h":0.0000029075,"l":0.0000028766,"c":0.0000029067,"v":739456.747529,"t":1734231600}
+{"o":0.0000029067,"h":0.0000030107,"l":0.0000028748,"c":0.0000029976,"v":3034446.8213579999,"t":1734235200}
+{"o":0.0000029976,"h":0.0000030115,"l":0.0000029835,"c":0.0000030101,"v":266460.019133,"t":1734238800}
+{"o":0.0000030101,"h":0.0000030496,"l":0.0000030018,"c":0.0000030299,"v":502740.606573,"t":1734242400}
+{"o":0.0000030299,"h":0.0000030663,"l":0.0000029652,"c":0.0000029859,"v":361213.078976,"t":1734246000}
+{"o":0.0000029859,"h":0.0000030179,"l":0.0000029663,"c":0.0000029837,"v":60008.330867,"t":1734249600}
+{"o":0.0000029837,"h":0.0000030026,"l":0.0000029719,"c":0.0000029755,"v":367097.379221,"t":1734253200}
+{"o":0.0000029755,"h":0.0000030056,"l":0.0000029604,"c":0.0000029882,"v":649404.4167529999,"t":1734256800}
+{"o":0.0000029882,"h":0.0000029941,"l":0.0000029468,"c":0.0000029506,"v":774684.510773,"t":1734260400}
+{"o":0.0000029506,"h":0.0000029906,"l":0.0000029298,"c":0.00000296,"v":876650.438681,"t":1734264000}
+{"o":0.00000296,"h":0.0000029797,"l":0.0000028854,"c":0.000002903,"v":2551120.9299490005,"t":1734267600}
+{"o":0.000002903,"h":0.0000029133,"l":0.0000028291,"c":0.0000028476,"v":2233960.0804869998,"t":1734271200}
+{"o":0.0000028476,"h":0.0000028745,"l":0.000002498,"c":0.000002576,"v":17285475.1065909974,"t":1734274800}
+{"o":0.000002576,"h":0.0000026031,"l":0.0000025577,"c":0.000002569,"v":353666.431088,"t":1734278400}
+{"o":0.000002569,"h":0.0000027099,"l":0.0000025682,"c":0.0000026352,"v":5988541.1964319991,"t":1734282000}
+{"o":0.0000026352,"h":0.0000026641,"l":0.0000026339,"c":0.0000026583,"v":373904.07575,"t":1734285600}
+{"o":0.0000026583,"h":0.0000027591,"l":0.0000026441,"c":0.0000027548,"v":4123482.0486989999,"t":1734289200}
+{"o":0.0000027548,"h":0.0000028333,"l":0.0000027284,"c":0.0000027412,"v":4143054.1579209999,"t":1734292800}
+{"o":0.0000027412,"h":0.0000028067,"l":0.0000027316,"c":0.0000027782,"v":830552.983657,"t":1734296400}
+{"o":0.0000027782,"h":0.0000027916,"l":0.0000027417,"c":0.000002747,"v":0.0,"t":1734300000}
+{"o":0.000002747,"h":0.0000028215,"l":0.0000026717,"c":0.0000027589,"v":355253.012489,"t":1734303600}
+{"o":0.0000027589,"h":0.000002842,"l":0.0000027203,"c":0.0000027915,"v":22578.494984,"t":1734307200}
+{"o":0.0000027915,"h":0.0000028214,"l":0.0000027622,"c":0.000002816,"v":1302871.1880300001,"t":1734310800}
+{"o":0.000002816,"h":0.0000030732,"l":0.0000028144,"c":0.0000030656,"v":6955821.8393870005,"t":1734314400}
+{"o":0.0000030656,"h":0.0000030912,"l":0.00000304,"c":0.0000030637,"v":252176.751323,"t":1734318000}
+{"o":0.0000030637,"h":0.0000032108,"l":0.0000030497,"c":0.000003202,"v":3602034.4720319998,"t":1734321600}
+{"o":0.000003202,"h":0.0000032354,"l":0.0000031836,"c":0.0000032021,"v":1120569.0198359999,"t":1734325200}
+{"o":0.0000032021,"h":0.0000032404,"l":0.0000031857,"c":0.0000032284,"v":215629.230989,"t":1734328800}
+{"o":0.0000032284,"h":0.0000032325,"l":0.0000032104,"c":0.0000032214,"v":0.0,"t":1734332400}
+{"o":0.0000032214,"h":0.0000032702,"l":0.0000031689,"c":0.0000032174,"v":8685.707492,"t":1734336000}
+{"o":0.0000032174,"h":0.0000032413,"l":0.0000031946,"c":0.0000032392,"v":402438.214666,"t":1734339600}
+{"o":0.0000032392,"h":0.0000032897,"l":0.0000031974,"c":0.0000032169,"v":50000.496329,"t":1734343200}
+{"o":0.0000032169,"h":0.0000032921,"l":0.0000031735,"c":0.0000032311,"v":543857.116494,"t":1734346800}
+{"o":0.0000032311,"h":0.0000032654,"l":0.000003203,"c":0.0000032286,"v":0.0,"t":1734350400}
+{"o":0.0000032286,"h":0.0000032441,"l":0.0000031509,"c":0.0000031755,"v":2784621.6736679999,"t":1734354000}
+{"o":0.0000031755,"h":0.0000032367,"l":0.0000031479,"c":0.0000032063,"v":15675.724462,"t":1734357600}
+{"o":0.0000032063,"h":0.0000032203,"l":0.0000030948,"c":0.0000031271,"v":1724796.350605,"t":1734361200}
+{"o":0.0000031271,"h":0.0000031979,"l":0.000003082,"c":0.0000031151,"v":2909937.0291680004,"t":1734364800}
+{"o":0.0000031151,"h":0.0000031376,"l":0.0000030711,"c":0.0000031241,"v":477677.923134,"t":1734368400}
+{"o":0.0000031241,"h":0.0000031412,"l":0.0000030738,"c":0.0000030802,"v":80814.573131,"t":1734372000}
+{"o":0.0000030802,"h":0.0000031602,"l":0.0000030724,"c":0.0000031215,"v":513730.694555,"t":1734375600}
+{"o":0.0000031215,"h":0.0000031679,"l":0.0000030396,"c":0.0000030699,"v":2069998.9301790001,"t":1734379200}
+{"o":0.0000030699,"h":0.0000030967,"l":0.0000030363,"c":0.0000030639,"v":254972.018785,"t":1734382800}
+{"o":0.0000030639,"h":0.0000030916,"l":0.0000029616,"c":0.000002981,"v":3357990.6139769997,"t":1734386400}
+{"o":0.000002981,"h":0.0000030089,"l":0.0000029421,"c":0.0000029895,"v":700358.950583,"t":1734390000}
+{"o":0.0000029895,"h":0.0000030814,"l":0.0000029409,"c":0.000003008,"v":1592818.4415250001,"t":1734393600}
+{"o":0.000003008,"h":0.0000030139,"l":0.0000029459,"c":0.0000029542,"v":983714.4682700001,"t":1734397200}
+{"o":0.0000029542,"h":0.0000029686,"l":0.0000029017,"c":0.0000029219,"v":1095214.8589240001,"t":1734400800}
+{"o":0.0000029219,"h":0.0000029384,"l":0.0000028726,"c":0.0000028811,"v":811796.413701,"t":1734404400}
+{"o":0.0000028811,"h":0.0000029233,"l":0.0000028259,"c":0.0000028458,"v":955332.077335,"t":1734408000}
+{"o":0.0000028458,"h":0.0000028608,"l":0.0000027949,"c":0.0000027998,"v":1801879.0447879999,"t":1734411600}
+{"o":0.0000027998,"h":0.000002815,"l":0.0000027865,"c":0.0000027986,"v":0.0,"t":1734415200}
+{"o":0.0000027986,"h":0.0000028179,"l":0.0000027795,"c":0.0000028078,"v":604950.182105,"t":1734418800}
+{"o":0.0000028078,"h":0.0000028691,"l":0.000002769,"c":0.0000028329,"v":642821.2342140001,"t":1734422400}
+{"o":0.0000028329,"h":0.0000028441,"l":0.000002768,"c":0.0000027734,"v":0.0,"t":1734426000}
+{"o":0.0000027734,"h":0.0000029604,"l":0.0000027499,"c":0.0000029148,"v":4114483.3169499999,"t":1734429600}
+{"o":0.0000029148,"h":0.0000029389,"l":0.0000028201,"c":0.0000028429,"v":2360662.3421669998,"t":1734433200}
+{"o":0.0000028429,"h":0.0000028834,"l":0.0000027458,"c":0.0000028016,"v":676716.4251029999,"t":1734436800}
+{"o":0.0000028016,"h":0.0000028752,"l":0.0000027489,"c":0.0000028057,"v":490482.181231,"t":1734440400}
+{"o":0.0000028057,"h":0.000002901,"l":0.0000027395,"c":0.0000028605,"v":4339625.7392349998,"t":1734444000}
+{"o":0.0000028605,"h":0.0000029432,"l":0.0000028597,"c":0.0000028966,"v":1331767.818682,"t":1734447600}
+{"o":0.0000028966,"h":0.0000029664,"l":0.0000028108,"c":0.0000028703,"v":2537765.9328799997,"t":1734451200}
+{"o":0.0000028703,"h":0.0000031254,"l":0.0000028444,"c":0.0000030684,"v":8518179.4431329984,"t":1734454800}
+{"o":0.0000030684,"h":0.0000031074,"l":0.0000030368,"c":0.0000030516,"v":1544975.032663,"t":1734458400}
+{"o":0.0000030516,"h":0.0000030748,"l":0.0000028463,"c":0.0000028788,"v":4755691.164504,"t":1734462000}
+{"o":0.0000028788,"h":0.0000029599,"l":0.0000028652,"c":0.0000029418,"v":1316458.8612820001,"t":1734465600}
+{"o":0.0000029418,"h":0.0000030419,"l":0.000002918,"c":0.0000030212,"v":3487127.584334,"t":1734469200}
+{"o":0.0000030212,"h":0.0000030812,"l":0.0000030177,"c":0.0000030476,"v":0.0,"t":1734472800}
+{"o":0.0000030476,"h":0.0000030912,"l":0.0000029908,"c":0.0000030063,"v":199246.353306,"t":1734476400}
+{"o":0.0000030063,"h":0.0000030658,"l":0.0000029683,"c":0.0000030272,"v":239330.143375,"t":1734480000}
+{"o":0.0000030272,"h":0.0000031911,"l":0.0000030149,"c":0.0000031218,"v":2961083.6181659997,"t":1734483600}
+{"o":0.0000031218,"h":0.0000031329,"l":0.0000030735,"c":0.0000031021,"v":151464.809111,"t":1734487200}
+{"o":0.0000031021,"h":0.000003127,"l":0.0000030855,"c":0.0000031193,"v":0.0,"t":1734490800}
+{"o":0.0000031193,"h":0.0000031557,"l":0.0000031131,"c":0.0000031242,"v":0.0,"t":1734494400}
+{"o":0.0000031242,"h":0.0000031708,"l":0.0000031002,"c":0.0000031649,"v":1251219.7994789998,"t":1734498000}
+{"o":0.0000031649,"h":0.0000031973,"l":0.0000031128,"c":0.0000031326,"v":67604.85083,"t":1734501600}
+{"o":0.0000031326,"h":0.0000031548,"l":0.0000031049,"c":0.0000031222,"v":158767.292852,"t":1734505200}
+{"o":0.0000031222,"h":0.0000031657,"l":0.0000031031,"c":0.0000031253,"v":20423.192879,"t":1734508800}
+{"o":0.0000031253,"h":0.0000031267,"l":0.0000029843,"c":0.000003,"v":3359156.5116790002,"t":1734512400}
+{"o":0.000003,"h":0.0000030142,"l":0.0000029535,"c":0.0000029699,"v":924451.6014610002,"t":1734516000}
+{"o":0.0000029699,"h":0.0000031339,"l":0.0000029408,"c":0.0000031266,"v":5515784.5118069993,"t":1734519600}
+{"o":0.0000031266,"h":0.0000031651,"l":0.0000030861,"c":0.0000031442,"v":518557.8009239999,"t":1734523200}
+{"o":0.0000031442,"h":0.0000031691,"l":0.0000031215,"c":0.0000031549,"v":0.0,"t":1734526800}
+{"o":0.0000031549,"h":0.0000031675,"l":0.0000030882,"c":0.0000031173,"v":477148.32046,"t":1734530400}
+{"o":0.0000031173,"h":0.0000031478,"l":0.000003051,"c":0.0000030658,"v":1470023.3576810001,"t":1734534000}
+{"o":0.0000030658,"h":0.0000031027,"l":0.0000030553,"c":0.0000030877,"v":0.0,"t":1734537600}
+{"o":0.0000030877,"h":0.0000031199,"l":0.0000030204,"c":0.0000030355,"v":1314727.3897250001,"t":1734541200}
+{"o":0.0000030355,"h":0.0000031391,"l":0.0000026022,"c":0.0000030022,"v":33270552.5947999991,"t":1734544800}
+{"o":0.0000030022,"h":0.000003108,"l":0.0000029421,"c":0.0000030573,"v":4723598.7863670001,"t":1734548400}
+{"o":0.0000030573,"h":0.0000031496,"l":0.0000029494,"c":0.0000030284,"v":137276.760289,"t":1734552000}
+{"o":0.0000030284,"h":0.0000030959,"l":0.0000028069,"c":0.000002875,"v":5849675.7192240003,"t":1734555600}
+{"o":0.000002875,"h":0.0000029339,"l":0.0000028581,"c":0.0000029093,"v":109823.195309,"t":1734559200}
+{"o":0.0000029093,"h":0.0000029559,"l":0.0000028117,"c":0.0000028246,"v":1292039.3003929998,"t":1734562800}
+{"o":0.0000028246,"h":0.0000028796,"l":0.0000027898,"c":0.0000028456,"v":1090713.1196839998,"t":1734566400}
+{"o":0.0000028456,"h":0.0000029201,"l":0.0000028281,"c":0.0000028958,"v":415458.698675,"t":1734570000}
+{"o":0.0000028958,"h":0.000002969,"l":0.0000028069,"c":0.0000028087,"v":318634.194956,"t":1734573600}
+{"o":0.0000028087,"h":0.0000029047,"l":0.000002738,"c":0.0000028504,"v":16420.567573,"t":1734577200}
+{"o":0.0000028504,"h":0.0000028748,"l":0.0000028227,"c":0.0000028614,"v":176151.708609,"t":1734580800}
+{"o":0.0000028614,"h":0.0000028661,"l":0.0000028197,"c":0.0000028284,"v":17748.637022,"t":1734584400}
+{"o":0.0000028284,"h":0.0000028795,"l":0.0000028092,"c":0.000002855,"v":210911.475907,"t":1734588000}
+{"o":0.000002855,"h":0.0000029489,"l":0.0000028225,"c":0.0000029135,"v":3998598.5762080001,"t":1734591600}
+{"o":0.0000029135,"h":0.0000029635,"l":0.0000027391,"c":0.0000027803,"v":3573918.1282859999,"t":1734595200}
+{"o":0.0000027803,"h":0.0000027906,"l":0.0000027159,"c":0.0000027228,"v":1635400.993451,"t":1734598800}
+{"o":0.0000027228,"h":0.0000027549,"l":0.0000027055,"c":0.0000027315,"v":552577.3636070001,"t":1734602400}
+{"o":0.0000027315,"h":0.0000027446,"l":0.0000027084,"c":0.0000027188,"v":307644.500111,"t":1734606000}
+{"o":0.0000027188,"h":0.0000027813,"l":0.000002688,"c":0.0000027393,"v":635287.050947,"t":1734609600}
+{"o":0.0000027393,"h":0.0000027493,"l":0.0000026607,"c":0.0000026789,"v":1906641.559962,"t":1734613200}
+{"o":0.0000026789,"h":0.0000027235,"l":0.0000026359,"c":0.0000026895,"v":568730.024911,"t":1734616800}
+{"o":0.0000026895,"h":0.000002754,"l":0.000002578,"c":0.0000026109,"v":2426181.3903400004,"t":1734620400}
+{"o":0.0000026109,"h":0.0000027611,"l":0.000002593,"c":0.0000027093,"v":6843093.5168000003,"t":1734624000}
+{"o":0.0000027093,"h":0.000002866,"l":0.0000025141,"c":0.0000026306,"v":3486268.3399680001,"t":1734627600}
+{"o":0.0000026306,"h":0.000002785,"l":0.0000025451,"c":0.000002605,"v":1007971.661969,"t":1734631200}
+{"o":0.000002605,"h":0.0000027147,"l":0.0000025622,"c":0.0000026253,"v":79813.755163,"t":1734634800}
+{"o":0.0000026253,"h":0.0000026906,"l":0.0000025029,"c":0.0000026019,"v":1242659.4050440001,"t":1734638400}
+{"o":0.0000026019,"h":0.0000026787,"l":0.0000025272,"c":0.0000026404,"v":245958.084226,"t":1734642000}
+{"o":0.0000026404,"h":0.0000027363,"l":0.0000025912,"c":0.0000026745,"v":6851551.8478899999,"t":1734645600}
+{"o":0.0000026745,"h":0.0000027647,"l":0.0000026493,"c":0.0000027158,"v":5100598.9817120004,"t":1734649200}
+{"o":0.0000027158,"h":0.0000027449,"l":0.0000026017,"c":0.0000026577,"v":825110.106297,"t":1734652800}
+{"o":0.0000026577,"h":0.0000026857,"l":0.0000025735,"c":0.0000026173,"v":2177436.8787469999,"t":1734656400}
+{"o":0.0000026173,"h":0.0000026465,"l":0.0000025412,"c":0.0000025819,"v":479777.33023,"t":1734660000}
+{"o":0.0000025819,"h":0.0000026152,"l":0.0000025772,"c":0.0000026108,"v":8837.063513,"t":1734663600}
+{"o":0.0000026108,"h":0.0000026331,"l":0.0000025798,"c":0.0000026221,"v":29363.04813,"t":1734667200}
+{"o":0.0000026221,"h":0.0000026592,"l":0.000002608,"c":0.0000026464,"v":1169766.6665429999,"t":1734670800}
+{"o":0.0000026464,"h":0.0000027108,"l":0.0000025583,"c":0.0000026214,"v":231563.587776,"t":1734674400}
+{"o":0.0000026214,"h":0.0000026545,"l":0.0000025508,"c":0.0000026325,"v":113957.083735,"t":1734678000}
+{"o":0.0000026325,"h":0.0000029204,"l":0.0000025407,"c":0.0000026786,"v":246896.650234,"t":1734681600}
+{"o":0.0000026786,"h":0.0000027319,"l":0.000002555,"c":0.0000026235,"v":130667.825823,"t":1734685200}
+{"o":0.0000026235,"h":0.0000027172,"l":0.0000025332,"c":0.0000025641,"v":1629830.1747649999,"t":1734688800}
+{"o":0.0000025641,"h":0.0000027081,"l":0.0000024676,"c":0.0000025847,"v":530074.18597,"t":1734692400}
+{"o":0.0000025847,"h":0.0000026957,"l":0.0000024511,"c":0.000002577,"v":312337.350639,"t":1734696000}
+{"o":0.000002577,"h":0.0000026624,"l":0.0000025083,"c":0.000002574,"v":137617.874792,"t":1734699600}
+{"o":0.000002574,"h":0.0000026025,"l":0.0000025522,"c":0.0000025696,"v":516468.036897,"t":1734703200}
+{"o":0.0000025696,"h":0.0000025928,"l":0.0000025304,"c":0.0000025592,"v":3887.266615,"t":1734706800}
+{"o":0.0000025592,"h":0.0000027112,"l":0.0000025189,"c":0.0000026743,"v":6607829.1640589992,"t":1734710400}
+{"o":0.0000026743,"h":0.0000026916,"l":0.0000026223,"c":0.0000026611,"v":693381.792042,"t":1734714000}
+{"o":0.0000026611,"h":0.0000027063,"l":0.0000026439,"c":0.0000026717,"v":195846.776727,"t":1734717600}
+{"o":0.0000026717,"h":0.0000027338,"l":0.0000026332,"c":0.0000027057,"v":1144978.5412289998,"t":1734721200}
+{"o":0.0000027057,"h":0.0000029049,"l":0.0000027051,"c":0.0000028697,"v":5967858.1692889994,"t":1734724800}
+{"o":0.0000028697,"h":0.0000029031,"l":0.0000028547,"c":0.0000028566,"v":0.0,"t":1734728400}
+{"o":0.0000028566,"h":0.0000028908,"l":0.00000283,"c":0.0000028555,"v":214627.350181,"t":1734732000}
+{"o":0.0000028555,"h":0.0000028597,"l":0.0000028272,"c":0.0000028272,"v":0.0,"t":1734735600}
+{"o":0.0000028272,"h":0.0000028734,"l":0.0000028191,"c":0.0000028431,"v":210940.603346,"t":1734739200}
+{"o":0.0000028431,"h":0.0000028977,"l":0.0000028065,"c":0.0000028769,"v":801418.086594,"t":1734742800}
+{"o":0.0000028769,"h":0.0000028965,"l":0.0000028601,"c":0.0000028805,"v":218300.701673,"t":1734746400}
+{"o":0.0000028805,"h":0.0000028947,"l":0.0000028174,"c":0.0000028273,"v":683635.087132,"t":1734750000}
+{"o":0.0000028273,"h":0.0000028292,"l":0.0000027905,"c":0.0000027905,"v":780486.1495469999,"t":1734753600}
+{"o":0.0000027905,"h":0.0000028373,"l":0.0000027518,"c":0.0000027942,"v":275221.300858,"t":1734757200}
+{"o":0.0000027942,"h":0.000002858,"l":0.0000027512,"c":0.0000028181,"v":3172833.4947339999,"t":1734760800}
+{"o":0.0000028181,"h":0.0000028407,"l":0.0000027507,"c":0.0000027969,"v":1258944.0808379999,"t":1734764400}
+{"o":0.0000027969,"h":0.000002854,"l":0.0000027791,"c":0.000002854,"v":1663246.652948,"t":1734768000}
+{"o":0.000002854,"h":0.0000028857,"l":0.0000028431,"c":0.00000287,"v":207339.657774,"t":1734771600}
+{"o":0.00000287,"h":0.0000028878,"l":0.0000028481,"c":0.0000028703,"v":8740.297791,"t":1734775200}
+{"o":0.0000028703,"h":0.0000029036,"l":0.0000027816,"c":0.000002872,"v":2913761.2150770002,"t":1734778800}
+{"o":0.000002872,"h":0.0000029681,"l":0.000002735,"c":0.0000028281,"v":890580.606713,"t":1734782400}
+{"o":0.0000028281,"h":0.0000028886,"l":0.0000028049,"c":0.0000028511,"v":0.0,"t":1734786000}
+{"o":0.0000028511,"h":0.0000028804,"l":0.0000027763,"c":0.0000028288,"v":883888.132014,"t":1734789600}
+{"o":0.0000028288,"h":0.0000028369,"l":0.0000027689,"c":0.0000027776,"v":1061.364079,"t":1734793200}
+{"o":0.0000027776,"h":0.0000028341,"l":0.0000027493,"c":0.0000028016,"v":200339.657774,"t":1734796800}
+{"o":0.0000028016,"h":0.0000028539,"l":0.0000027546,"c":0.0000027728,"v":230467.547847,"t":1734800400}
+{"o":0.0000027728,"h":0.0000028403,"l":0.0000026859,"c":0.0000027354,"v":1466945.6251359996,"t":1734804000}
+{"o":0.0000027354,"h":0.0000027938,"l":0.0000027031,"c":0.0000027461,"v":543431.515133,"t":1734807600}
+{"o":0.0000027461,"h":0.0000027702,"l":0.0000026957,"c":0.0000027409,"v":1215935.6606829998,"t":1734811200}
+{"o":0.0000027409,"h":0.0000027858,"l":0.0000026736,"c":0.0000026969,"v":113960.760128,"t":1734814800}
+{"o":0.0000026969,"h":0.0000027711,"l":0.0000026667,"c":0.0000027421,"v":803093.514723,"t":1734818400}
+{"o":0.0000027421,"h":0.0000027907,"l":0.0000027232,"c":0.0000027467,"v":65380.830406,"t":1734822000}
+{"o":0.0000027467,"h":0.0000027832,"l":0.0000026052,"c":0.0000026389,"v":4052982.0323649994,"t":1734825600}
+{"o":0.0000026389,"h":0.0000026596,"l":0.0000026097,"c":0.0000026263,"v":0.0,"t":1734829200}
+{"o":0.0000026263,"h":0.0000026516,"l":0.0000026108,"c":0.0000026415,"v":143691.564496,"t":1734832800}
+{"o":0.0000026415,"h":0.0000026619,"l":0.000002579,"c":0.0000025983,"v":2034665.2609669999,"t":1734836400}
+{"o":0.0000025983,"h":0.0000026369,"l":0.0000024705,"c":0.0000025238,"v":3488502.1061570002,"t":1734840000}
+{"o":0.0000025238,"h":0.0000025535,"l":0.0000024661,"c":0.0000025141,"v":778625.863766,"t":1734843600}
+{"o":0.0000025141,"h":0.0000025533,"l":0.0000024716,"c":0.000002503,"v":412662.121025,"t":1734847200}
+{"o":0.000002503,"h":0.0000025089,"l":0.0000024683,"c":0.0000024749,"v":761091.3332089999,"t":1734850800}
+{"o":0.0000024749,"h":0.0000024811,"l":0.0000024556,"c":0.0000024748,"v":0.0,"t":1734854400}
+{"o":0.0000024748,"h":0.0000024832,"l":0.0000024407,"c":0.0000024586,"v":0.0,"t":1734858000}
+{"o":0.0000024586,"h":0.0000024998,"l":0.0000024402,"c":0.0000024942,"v":94351.549693,"t":1734861600}
+{"o":0.0000024942,"h":0.0000024971,"l":0.0000024726,"c":0.0000024778,"v":31831.833371,"t":1734865200}
+{"o":0.0000024778,"h":0.000002509,"l":0.0000024542,"c":0.0000025042,"v":23014.360409,"t":1734868800}
+{"o":0.0000025042,"h":0.0000025234,"l":0.0000024716,"c":0.0000024987,"v":319221.699292,"t":1734872400}
+{"o":0.0000024987,"h":0.00000258,"l":0.000002494,"c":0.00000258,"v":0.0,"t":1734876000}
+{"o":0.00000258,"h":0.00000258,"l":0.0000024574,"c":0.0000024885,"v":75035.888176,"t":1734879600}
+{"o":0.0000024885,"h":0.0000025269,"l":0.0000024669,"c":0.000002491,"v":165545.855469,"t":1734883200}
+{"o":0.000002491,"h":0.0000025148,"l":0.0000024716,"c":0.0000024929,"v":379919.814162,"t":1734886800}
+{"o":0.0000024929,"h":0.0000026878,"l":0.0000024615,"c":0.0000026768,"v":6885639.754379998,"t":1734890400}
+{"o":0.0000026768,"h":0.0000027392,"l":0.0000026723,"c":0.000002729,"v":0.0,"t":1734894000}
+{"o":0.000002729,"h":0.0000027544,"l":0.0000026216,"c":0.0000026383,"v":976833.7323300001,"t":1734897600}
+{"o":0.0000026383,"h":0.0000027259,"l":0.0000026163,"c":0.0000027177,"v":2218.552062,"t":1734901200}
+{"o":0.0000027177,"h":0.0000027644,"l":0.0000026617,"c":0.0000026798,"v":64423.71867,"t":1734904800}
+{"o":0.0000026798,"h":0.0000027098,"l":0.0000026662,"c":0.000002698,"v":476813.34622,"t":1734908400}
+{"o":0.000002698,"h":0.0000027409,"l":0.0000026968,"c":0.0000027187,"v":0.0,"t":1734912000}
+{"o":0.0000027187,"h":0.000002787,"l":0.0000026679,"c":0.0000027591,"v":903045.4532209999,"t":1734915600}
+{"o":0.0000027591,"h":0.0000027877,"l":0.0000027334,"c":0.000002737,"v":0.0,"t":1734919200}
+{"o":0.000002737,"h":0.000002746,"l":0.0000026259,"c":0.0000026422,"v":0.0,"t":1734922800}
+{"o":0.0000026422,"h":0.0000027396,"l":0.0000026211,"c":0.0000027393,"v":78777.876638,"t":1734926400}
+{"o":0.0000027393,"h":0.0000027648,"l":0.0000027153,"c":0.0000027443,"v":40000.0,"t":1734930000}
+{"o":0.0000027443,"h":0.0000027942,"l":0.000002737,"c":0.0000027922,"v":0.0,"t":1734933600}
+{"o":0.0000027922,"h":0.0000028089,"l":0.0000026918,"c":0.0000027212,"v":576515.5666380001,"t":1734937200}
+{"o":0.0000027212,"h":0.0000027284,"l":0.000002688,"c":0.0000026904,"v":0.0,"t":1734940800}
+{"o":0.0000026904,"h":0.000002758,"l":0.0000026569,"c":0.0000027425,"v":447204.650319,"t":1734944400}
+{"o":0.0000027425,"h":0.0000027613,"l":0.0000027172,"c":0.0000027263,"v":685563.1363370001,"t":1734948000}
+{"o":0.0000027263,"h":0.0000027534,"l":0.0000027068,"c":0.0000027379,"v":32985.673086,"t":1734951600}
+{"o":0.0000027379,"h":0.0000027545,"l":0.0000027165,"c":0.0000027324,"v":441133.648477,"t":1734955200}
+{"o":0.0000027324,"h":0.000002779,"l":0.0000027253,"c":0.0000027531,"v":68879.679846,"t":1734958800}
+{"o":0.0000027531,"h":0.0000027736,"l":0.0000027175,"c":0.0000027368,"v":0.0,"t":1734962400}
+{"o":0.0000027368,"h":0.0000027951,"l":0.0000027066,"c":0.0000027897,"v":856737.171512,"t":1734966000}
+{"o":0.0000027897,"h":0.0000028031,"l":0.0000027069,"c":0.0000027316,"v":339816.672062,"t":1734969600}
+{"o":0.0000027316,"h":0.0000027474,"l":0.0000027146,"c":0.000002739,"v":0.0,"t":1734973200}
+{"o":0.000002739,"h":0.000002778,"l":0.0000027177,"c":0.0000027596,"v":999.801596,"t":1734976800}
+{"o":0.0000027596,"h":0.0000027622,"l":0.0000026934,"c":0.0000027254,"v":0.0,"t":1734980400}
+{"o":0.0000027254,"h":0.0000028011,"l":0.0000026643,"c":0.0000027351,"v":722820.4310280001,"t":1734984000}
+{"o":0.0000027351,"h":0.0000027958,"l":0.0000026581,"c":0.0000027052,"v":2943404.2390190004,"t":1734987600}
+{"o":0.0000027052,"h":0.0000027112,"l":0.0000026546,"c":0.000002657,"v":113698.600205,"t":1734991200}
+{"o":0.000002657,"h":0.0000027315,"l":0.000002654,"c":0.0000027136,"v":121727.322956,"t":1734994800}
+{"o":0.0000027136,"h":0.0000027389,"l":0.0000026679,"c":0.000002693,"v":117087.786134,"t":1734998400}
+{"o":0.000002693,"h":0.0000027283,"l":0.0000026639,"c":0.0000027027,"v":205727.749603,"t":1735002000}
+{"o":0.0000027027,"h":0.0000028407,"l":0.0000026757,"c":0.000002814,"v":3371047.2715879995,"t":1735005600}
+{"o":0.000002814,"h":0.0000028145,"l":0.0000027535,"c":0.0000027798,"v":1123480.950736,"t":1735009200}
+{"o":0.0000027798,"h":0.0000027901,"l":0.0000027624,"c":0.0000027665,"v":0.0,"t":1735012800}
+{"o":0.0000027665,"h":0.0000027777,"l":0.0000027525,"c":0.0000027535,"v":0.0,"t":1735016400}
+{"o":0.0000027535,"h":0.0000028108,"l":0.0000027512,"c":0.0000027933,"v":126540.723256,"t":1735020000}
+{"o":0.0000027933,"h":0.0000028293,"l":0.000002769,"c":0.0000028002,"v":659951.0168090001,"t":1735023600}
+{"o":0.0000028002,"h":0.0000028148,"l":0.0000027619,"c":0.0000027876,"v":93705.37189,"t":1735027200}
+{"o":0.0000027876,"h":0.0000028168,"l":0.0000027701,"c":0.0000027972,"v":180941.995565,"t":1735030800}
+{"o":0.0000027972,"h":0.0000028263,"l":0.0000027601,"c":0.0000027932,"v":575872.500037,"t":1735034400}
+{"o":0.0000027932,"h":0.0000028258,"l":0.0000027557,"c":0.0000027833,"v":50539.340976,"t":1735038000}
+{"o":0.0000027833,"h":0.0000028077,"l":0.0000027614,"c":0.0000027876,"v":167449.841154,"t":1735041600}
+{"o":0.0000027876,"h":0.0000028289,"l":0.0000027267,"c":0.0000027669,"v":20553.138281,"t":1735045200}
+{"o":0.0000027669,"h":0.0000028204,"l":0.0000027468,"c":0.0000028011,"v":3796420.651941,"t":1735048800}
+{"o":0.0000028011,"h":0.0000037358,"l":0.000002706,"c":0.0000028196,"v":37643151.7754590064,"t":1735052400}
+{"o":0.0000028196,"h":0.0000028574,"l":0.0000027571,"c":0.0000027981,"v":786841.905175,"t":1735056000}
+{"o":0.0000027981,"h":0.0000028366,"l":0.0000027752,"c":0.0000027985,"v":48638.134605,"t":1735059600}
+{"o":0.0000027985,"h":0.000002826,"l":0.0000027719,"c":0.0000028165,"v":211315.041758,"t":1735063200}
+{"o":0.0000028165,"h":0.000002841,"l":0.0000027692,"c":0.0000027919,"v":363986.670179,"t":1735066800}
+{"o":0.0000027919,"h":0.0000028222,"l":0.0000027727,"c":0.000002787,"v":62413.049948,"t":1735070400}
+{"o":0.000002787,"h":0.0000027929,"l":0.0000027392,"c":0.0000027568,"v":0.0,"t":1735074000}
+{"o":0.0000027568,"h":0.0000028101,"l":0.0000027433,"c":0.0000027987,"v":536297.777746,"t":1735077600}
+{"o":0.0000027987,"h":0.0000028124,"l":0.0000027754,"c":0.0000027936,"v":20000.0,"t":1735081200}
+{"o":0.0000027936,"h":0.0000028034,"l":0.0000027798,"c":0.0000027858,"v":13000.0,"t":1735084800}
+{"o":0.0000027858,"h":0.000002841,"l":0.0000027228,"c":0.0000027932,"v":1861240.7260469999,"t":1735088400}
+{"o":0.0000027932,"h":0.0000027942,"l":0.0000026925,"c":0.0000027248,"v":2075492.589384,"t":1735092000}
+{"o":0.0000027248,"h":0.0000027524,"l":0.0000027136,"c":0.0000027483,"v":0.0,"t":1735095600}
+{"o":0.0000027483,"h":0.0000027676,"l":0.0000027452,"c":0.0000027551,"v":0.0,"t":1735099200}
+{"o":0.0000027551,"h":0.0000027688,"l":0.000002746,"c":0.0000027555,"v":0.0,"t":1735102800}
+{"o":0.0000027555,"h":0.0000027733,"l":0.0000027266,"c":0.0000027507,"v":903553.574473,"t":1735106400}
+{"o":0.0000027507,"h":0.0000027891,"l":0.0000027374,"c":0.0000027601,"v":0.0,"t":1735110000}
+{"o":0.0000027601,"h":0.0000027704,"l":0.0000027472,"c":0.0000027638,"v":0.0,"t":1735113600}
+{"o":0.0000027638,"h":0.0000027709,"l":0.0000027319,"c":0.000002752,"v":171774.530568,"t":1735117200}
+{"o":0.000002752,"h":0.0000027733,"l":0.0000027039,"c":0.0000027603,"v":0.0,"t":1735120800}
+{"o":0.0000027603,"h":0.0000027928,"l":0.0000027225,"c":0.0000027541,"v":298302.003204,"t":1735124400}
+{"o":0.0000027541,"h":0.0000027646,"l":0.0000027202,"c":0.0000027312,"v":33102.584524,"t":1735128000}
+{"o":0.0000027312,"h":0.0000027801,"l":0.0000027171,"c":0.0000027647,"v":1103143.0452620001,"t":1735131600}
+{"o":0.0000027647,"h":0.0000027781,"l":0.0000027308,"c":0.0000027498,"v":212620.639563,"t":1735135200}
+{"o":0.0000027498,"h":0.0000027875,"l":0.0000027486,"c":0.0000027691,"v":10851.430452,"t":1735138800}
+{"o":0.0000027691,"h":0.0000027997,"l":0.0000027281,"c":0.000002747,"v":430798.830154,"t":1735142400}
+{"o":0.000002747,"h":0.0000027596,"l":0.0000027277,"c":0.0000027281,"v":0.0,"t":1735146000}
+{"o":0.0000027281,"h":0.0000027712,"l":0.000002722,"c":0.0000027601,"v":2552.388133,"t":1735149600}
+{"o":0.0000027601,"h":0.0000027777,"l":0.0000027222,"c":0.0000027477,"v":301121.386479,"t":1735153200}
+{"o":0.0000027477,"h":0.0000027686,"l":0.0000027334,"c":0.0000027615,"v":20000.0,"t":1735156800}
+{"o":0.0000027615,"h":0.000002789,"l":0.0000027135,"c":0.0000027447,"v":5649.335277,"t":1735160400}
+{"o":0.0000027447,"h":0.0000027564,"l":0.0000027325,"c":0.0000027399,"v":0.0,"t":1735164000}
+{"o":0.0000027399,"h":0.0000027513,"l":0.0000026719,"c":0.0000026794,"v":2492449.8555749999,"t":1735167600}
+{"o":0.0000026794,"h":0.0000026965,"l":0.0000026164,"c":0.00000267,"v":362440.294901,"t":1735171200}
+{"o":0.00000267,"h":0.000002677,"l":0.0000026515,"c":0.0000026682,"v":0.0,"t":1735174800}
+{"o":0.0000026682,"h":0.0000026811,"l":0.0000023332,"c":0.0000023579,"v":13161279.6981220003,"t":1735178400}
+{"o":0.0000023579,"h":0.0000023838,"l":0.0000023519,"c":0.0000023723,"v":50710.625784,"t":1735182000}
+{"o":0.0000023723,"h":0.0000024099,"l":0.0000023322,"c":0.0000023495,"v":905292.810034,"t":1735185600}
+{"o":0.0000023495,"h":0.0000023643,"l":0.0000023442,"c":0.0000023565,"v":0.0,"t":1735189200}
+{"o":0.0000023565,"h":0.0000024459,"l":0.0000023372,"c":0.0000024068,"v":4274458.3947029989,"t":1735192800}
+{"o":0.0000024068,"h":0.0000024315,"l":0.0000023714,"c":0.0000024018,"v":456019.742082,"t":1735196400}
+{"o":0.0000024018,"h":0.0000024717,"l":0.0000023896,"c":0.0000024495,"v":145681.980703,"t":1735200000}
+{"o":0.0000024495,"h":0.0000024519,"l":0.0000023765,"c":0.0000023876,"v":740352.0651590001,"t":1735203600}
+{"o":0.0000023876,"h":0.0000024155,"l":0.0000023799,"c":0.0000023961,"v":162057.034231,"t":1735207200}
+{"o":0.0000023961,"h":0.0000023971,"l":0.0000023714,"c":0.0000023856,"v":0.0,"t":1735210800}
+{"o":0.0000023856,"h":0.0000023991,"l":0.0000023464,"c":0.0000023696,"v":1175324.8790529999,"t":1735214400}
+{"o":0.0000023696,"h":0.0000023922,"l":0.0000023118,"c":0.000002321,"v":2163602.6320440006,"t":1735218000}
+{"o":0.000002321,"h":0.0000023396,"l":0.0000022784,"c":0.0000023082,"v":592332.2407760001,"t":1735221600}
+{"o":0.0000023082,"h":0.0000023167,"l":0.0000022715,"c":0.0000022867,"v":695574.3162999999,"t":1735225200}
+{"o":0.0000022867,"h":0.0000023134,"l":0.0000022593,"c":0.0000022853,"v":900208.18334,"t":1735228800}
+{"o":0.0000022853,"h":0.0000023966,"l":0.000002275,"c":0.0000023857,"v":3691275.32834,"t":1735232400}
+{"o":0.0000023857,"h":0.0000023966,"l":0.0000023262,"c":0.0000023273,"v":2034972.1629850001,"t":1735236000}
+{"o":0.0000023273,"h":0.0000028872,"l":0.0000022683,"c":0.000002404,"v":42028407.5876599997,"t":1735239600}
+{"o":0.000002404,"h":0.0000024502,"l":0.000002283,"c":0.0000023065,"v":4772942.0476280004,"t":1735243200}
+{"o":0.0000023065,"h":0.0000023287,"l":0.0000022877,"c":0.0000022932,"v":0.0,"t":1735246800}
+{"o":0.0000022932,"h":0.0000023164,"l":0.0000022858,"c":0.0000023133,"v":108076.579675,"t":1735250400}
+{"o":0.0000023133,"h":0.0000023373,"l":0.0000022984,"c":0.000002308,"v":163231.777629,"t":1735254000}
+{"o":0.000002308,"h":0.000002323,"l":0.0000022978,"c":0.000002301,"v":0.0,"t":1735257600}
+{"o":0.000002301,"h":0.0000023674,"l":0.00000229,"c":0.0000023384,"v":306241.198533,"t":1735261200}
+{"o":0.0000023384,"h":0.0000023496,"l":0.0000023217,"c":0.0000023405,"v":0.0,"t":1735264800}
+{"o":0.0000023405,"h":0.000002346,"l":0.0000023246,"c":0.0000023297,"v":42929.28621,"t":1735268400}
+{"o":0.0000023297,"h":0.0000023303,"l":0.0000022979,"c":0.0000023211,"v":50000.0,"t":1735272000}
+{"o":0.0000023211,"h":0.0000023667,"l":0.0000023179,"c":0.0000023285,"v":0.0,"t":1735275600}
+{"o":0.0000023285,"h":0.0000023285,"l":0.0000023068,"c":0.0000023073,"v":0.0,"t":1735279200}
+{"o":0.0000023073,"h":0.0000023713,"l":0.0000022931,"c":0.0000023484,"v":270185.459815,"t":1735282800}
+{"o":0.0000023484,"h":0.0000024048,"l":0.0000023018,"c":0.0000023749,"v":3699923.5582670001,"t":1735286400}
+{"o":0.0000023749,"h":0.0000024513,"l":0.000002309,"c":0.0000023776,"v":1895291.6336680001,"t":1735290000}
+{"o":0.0000023776,"h":0.0000024299,"l":0.0000023447,"c":0.0000023785,"v":350285.307323,"t":1735293600}
+{"o":0.0000023785,"h":0.0000023927,"l":0.000002336,"c":0.000002338,"v":1823625.594305,"t":1735297200}
+{"o":0.000002338,"h":0.0000023482,"l":0.0000023367,"c":0.0000023443,"v":0.0,"t":1735300800}
+{"o":0.0000023443,"h":0.0000023665,"l":0.0000023004,"c":0.0000023194,"v":9156.895543,"t":1735304400}
+{"o":0.0000023194,"h":0.0000023608,"l":0.0000022953,"c":0.0000023234,"v":173733.439858,"t":1735308000}
+{"o":0.0000023234,"h":0.0000023807,"l":0.0000022931,"c":0.0000023393,"v":325810.403112,"t":1735311600}
+{"o":0.0000023393,"h":0.0000023612,"l":0.0000022867,"c":0.0000022967,"v":1636862.7030790001,"t":1735315200}
+{"o":0.0000022967,"h":0.0000023326,"l":0.0000022482,"c":0.0000022719,"v":618053.830607,"t":1735318800}
+{"o":0.0000022719,"h":0.0000022838,"l":0.0000022583,"c":0.0000022642,"v":262784.286024,"t":1735322400}
+{"o":0.0000022642,"h":0.0000023082,"l":0.0000022605,"c":0.0000022819,"v":106172.957503,"t":1735326000}
+{"o":0.0000022819,"h":0.000002313,"l":0.0000022807,"c":0.0000022932,"v":0.0,"t":1735329600}
+{"o":0.0000022932,"h":0.0000023099,"l":0.0000022902,"c":0.0000023086,"v":0.0,"t":1735333200}
+{"o":0.0000023086,"h":0.0000023177,"l":0.0000022941,"c":0.000002307,"v":0.0,"t":1735336800}
+{"o":0.000002307,"h":0.0000023287,"l":0.0000022604,"c":0.0000022712,"v":219195.25553,"t":1735340400}
+{"o":0.0000022712,"h":0.0000022732,"l":0.0000022554,"c":0.0000022595,"v":0.0,"t":1735344000}
+{"o":0.0000022595,"h":0.0000022777,"l":0.0000021995,"c":0.0000022288,"v":2071119.4705080001,"t":1735347600}
+{"o":0.0000022288,"h":0.0000022596,"l":0.0000021868,"c":0.0000022232,"v":341468.200494,"t":1735351200}
+{"o":0.0000022232,"h":0.0000022259,"l":0.0000021851,"c":0.0000022036,"v":1178459.5393030001,"t":1735354800}
+{"o":0.0000022036,"h":0.0000022121,"l":0.0000021999,"c":0.0000022103,"v":0.0,"t":1735358400}
+{"o":0.0000022103,"h":0.0000022208,"l":0.0000021889,"c":0.0000021937,"v":0.0,"t":1735362000}
+{"o":0.0000021937,"h":0.0000022494,"l":0.0000021905,"c":0.0000022421,"v":1077804.6532089999,"t":1735365600}
+{"o":0.0000022421,"h":0.0000022519,"l":0.0000022171,"c":0.0000022316,"v":268130.056967,"t":1735369200}
+{"o":0.0000022316,"h":0.0000022507,"l":0.0000022025,"c":0.000002204,"v":1205461.189396,"t":1735372800}
+{"o":0.000002204,"h":0.0000022213,"l":0.0000021888,"c":0.0000022188,"v":723475.529045,"t":1735376400}
+{"o":0.0000022188,"h":0.0000022279,"l":0.0000022152,"c":0.0000022245,"v":0.0,"t":1735380000}
+{"o":0.0000022245,"h":0.0000022249,"l":0.0000021796,"c":0.0000021966,"v":270561.22976,"t":1735383600}
+{"o":0.0000021966,"h":0.0000022136,"l":0.0000021827,"c":0.0000022021,"v":61321.849569,"t":1735387200}
+{"o":0.0000022021,"h":0.0000022118,"l":0.000002126,"c":0.0000021297,"v":3330938.1608350002,"t":1735390800}
+{"o":0.0000021297,"h":0.0000021742,"l":0.0000021039,"c":0.0000021484,"v":647013.5236760001,"t":1735394400}
+{"o":0.0000021484,"h":0.0000021624,"l":0.0000021312,"c":0.0000021574,"v":32462.833151,"t":1735398000}
+{"o":0.0000021574,"h":0.0000021638,"l":0.0000021302,"c":0.0000021306,"v":0.0,"t":1735401600}
+{"o":0.0000021306,"h":0.0000021589,"l":0.0000020714,"c":0.0000020805,"v":3199402.8604630004,"t":1735405200}
+{"o":0.0000020805,"h":0.0000020945,"l":0.0000020472,"c":0.0000020741,"v":505057.474363,"t":1735408800}
+{"o":0.0000020741,"h":0.0000020829,"l":0.0000020313,"c":0.0000020347,"v":1782922.6125630001,"t":1735412400}
+{"o":0.0000020347,"h":0.0000020558,"l":0.0000020322,"c":0.0000020412,"v":102389.375775,"t":1735416000}
+{"o":0.0000020412,"h":0.0000020739,"l":0.0000020271,"c":0.0000020572,"v":1242466.0275710002,"t":1735419600}
+{"o":0.0000020572,"h":0.0000020838,"l":0.0000020296,"c":0.0000020714,"v":333830.934436,"t":1735423200}
+{"o":0.0000020714,"h":0.0000020811,"l":0.0000020636,"c":0.0000020678,"v":160000.0,"t":1735426800}
+{"o":0.0000020678,"h":0.0000020865,"l":0.0000020577,"c":0.0000020758,"v":13969.017263,"t":1735430400}
+{"o":0.0000020758,"h":0.0000021059,"l":0.0000020485,"c":0.0000020697,"v":490967.774817,"t":1735434000}
+{"o":0.0000020697,"h":0.000002075,"l":0.0000020442,"c":0.0000020612,"v":855865.6830730001,"t":1735437600}
+{"o":0.0000020612,"h":0.0000020753,"l":0.0000020478,"c":0.0000020589,"v":209519.089903,"t":1735441200}
+{"o":0.0000004303,"h":0.0000030698,"l":0.0000002192,"c":0.0000007248,"v":6709432289.8623418808,"t":1728255600}
+{"o":0.0000007248,"h":0.0000030957,"l":0.0000004574,"c":0.0000017831,"v":1911953462.3163161278,"t":1728259200}
+{"o":0.0000017831,"h":0.0000049785,"l":0.0000014819,"c":0.0000023122,"v":1509125813.4598546028,"t":1728262800}
+{"o":0.0000023122,"h":0.0000034659,"l":0.00000141,"c":0.0000033421,"v":708449805.0115189552,"t":1728266400}
+{"o":0.0000033421,"h":0.0000035395,"l":0.0000016326,"c":0.000001956,"v":428802651.7376545668,"t":1728270000}
+{"o":0.000001956,"h":0.0000022972,"l":0.0000011428,"c":0.000001548,"v":360427559.154215157,"t":1728273600}
+{"o":0.000001548,"h":0.0000019964,"l":0.0000006803,"c":0.0000010012,"v":765489924.5652360916,"t":1728277200}
+{"o":0.0000010012,"h":0.0000019907,"l":0.0000007932,"c":0.0000016109,"v":588943794.7831546068,"t":1728280800}
+{"o":0.0000016109,"h":0.0000019377,"l":0.0000010534,"c":0.0000010966,"v":258928810.0576348603,"t":1728284400}
+{"o":0.0000010966,"h":0.0000013016,"l":0.0000007641,"c":0.0000008888,"v":296753102.6190398335,"t":1728288000}
+{"o":0.0000008888,"h":0.0000012096,"l":0.0000006483,"c":0.0000011227,"v":239266794.4752419889,"t":1728291600}
+{"o":0.0000011227,"h":0.0000011991,"l":0.0000008075,"c":0.0000010248,"v":213600374.182682991,"t":1728295200}
+{"o":0.0000010248,"h":0.0000015882,"l":0.0000010184,"c":0.0000011269,"v":207609158.1735200584,"t":1728298800}
+{"o":0.0000011269,"h":0.0000011446,"l":0.0000008193,"c":0.0000008577,"v":177003072.7079979777,"t":1728302400}
+{"o":0.0000008577,"h":0.0000015705,"l":0.0000008366,"c":0.0000011871,"v":179525237.6973329782,"t":1728306000}
+{"o":0.0000011871,"h":0.0000022315,"l":0.0000011313,"c":0.000001808,"v":236889976.3140590787,"t":1728309600}
+{"o":0.000001808,"h":0.0000035802,"l":0.0000015958,"c":0.0000029424,"v":269591267.5432007313,"t":1728313200}
+{"o":0.0000029424,"h":0.0000071102,"l":0.0000029281,"c":0.0000035911,"v":401233861.7161656618,"t":1728316800}
+{"o":0.0000035911,"h":0.0000057401,"l":0.0000024029,"c":0.0000026679,"v":290315913.5081809163,"t":1728320400}
+{"o":0.0000026679,"h":0.0000029104,"l":0.0000016917,"c":0.0000018499,"v":372155343.571405232,"t":1728324000}
+{"o":0.0000018499,"h":0.0000023495,"l":0.0000008965,"c":0.000000965,"v":639952931.9032635689,"t":1728327600}
+{"o":0.000000965,"h":0.0000017067,"l":0.0000008384,"c":0.0000012273,"v":471286238.4182342887,"t":1728331200}
+{"o":0.0000012273,"h":0.000001454,"l":0.0000010321,"c":0.0000011547,"v":133727243.5885899365,"t":1728334800}
+{"o":0.0000011547,"h":0.0000015195,"l":0.0000010371,"c":0.0000012892,"v":104432459.2662310004,"t":1728338400}
+{"o":0.0000012892,"h":0.0000015516,"l":0.0000010178,"c":0.0000011237,"v":123800490.102373004,"t":1728342000}
+{"o":0.0000011237,"h":0.0000011298,"l":0.0000007559,"c":0.0000007659,"v":48866053.3532959968,"t":1728345600}
+{"o":0.0000007659,"h":0.0000008325,"l":0.0000005626,"c":0.0000005844,"v":140764021.6949929893,"t":1728349200}
+{"o":0.0000005844,"h":0.0000005886,"l":0.0000004133,"c":0.0000004139,"v":212256748.9454117715,"t":1728352800}
+{"o":0.0000004139,"h":0.0000004282,"l":0.000000296,"c":0.0000003679,"v":193278229.8969380558,"t":1728356400}
+{"o":0.0000003679,"h":0.0000003705,"l":0.000000309,"c":0.0000003195,"v":80159820.9851810038,"t":1728360000}
+{"o":0.0000003195,"h":0.000000387,"l":0.0000002854,"c":0.0000003666,"v":85351554.3144999743,"t":1728363600}
+{"o":0.0000003666,"h":0.000000402,"l":0.0000002868,"c":0.0000003607,"v":193792453.6061739922,"t":1728367200}
+{"o":0.0000003607,"h":0.0000003697,"l":0.000000294,"c":0.0000003363,"v":92246562.8850780427,"t":1728370800}
+{"o":0.0000003363,"h":0.0000003824,"l":0.0000003159,"c":0.0000003392,"v":100281379.8065750301,"t":1728374400}
+{"o":0.0000003392,"h":0.0000005192,"l":0.0000003382,"c":0.0000004895,"v":212741971.0177439749,"t":1728378000}
+{"o":0.0000004895,"h":0.0000005198,"l":0.0000004273,"c":0.000000428,"v":78047901.7284000069,"t":1728381600}
+{"o":0.000000428,"h":0.0000004911,"l":0.0000003961,"c":0.000000489,"v":76717109.2199449986,"t":1728385200}
+{"o":0.000000489,"h":0.000000626,"l":0.0000004888,"c":0.0000005363,"v":72623868.4606840014,"t":1728388800}
+{"o":0.0000005363,"h":0.0000005387,"l":0.0000003329,"c":0.0000003614,"v":108976690.3971939683,"t":1728392400}
+{"o":0.0000003614,"h":0.0000003758,"l":0.0000003102,"c":0.000000359,"v":125595680.4763620198,"t":1728396000}
+{"o":0.000000359,"h":0.0000003974,"l":0.0000003462,"c":0.000000389,"v":64987862.8141889945,"t":1728399600}
+{"o":0.000000389,"h":0.0000003932,"l":0.0000003447,"c":0.0000003451,"v":17217907.3210840002,"t":1728403200}
+{"o":0.0000003451,"h":0.0000003621,"l":0.000000332,"c":0.0000003334,"v":16249852.1886750013,"t":1728406800}
+{"o":0.0000003334,"h":0.0000003366,"l":0.0000003265,"c":0.0000003339,"v":6794532.8324640002,"t":1728410400}
+{"o":0.0000003339,"h":0.0000003453,"l":0.0000003312,"c":0.0000003348,"v":13675162.6014990006,"t":1728414000}
+{"o":0.0000003348,"h":0.0000003357,"l":0.0000003167,"c":0.0000003167,"v":11479127.2459439989,"t":1728417600}
+{"o":0.0000003167,"h":0.0000003226,"l":0.0000003121,"c":0.0000003132,"v":11562380.1775950007,"t":1728421200}
+{"o":0.0000003132,"h":0.0000004331,"l":0.0000002559,"c":0.0000002576,"v":154421196.1053279638,"t":1728424800}
+{"o":0.0000002576,"h":0.0000002862,"l":0.0000002526,"c":0.0000002844,"v":22630935.6370370016,"t":1728428400}
+{"o":0.0000002844,"h":0.0000002853,"l":0.0000002347,"c":0.0000002566,"v":46377887.5082209855,"t":1728432000}
+{"o":0.0000002566,"h":0.000000273,"l":0.0000002475,"c":0.0000002716,"v":26522923.0458579957,"t":1728435600}
+{"o":0.0000002716,"h":0.0000002769,"l":0.0000002713,"c":0.0000002767,"v":2615777.3935270002,"t":1728439200}
+{"o":0.0000002767,"h":0.0000018643,"l":0.0000002755,"c":0.0000014738,"v":558828868.4642615318,"t":1728442800}
+{"o":0.0000014738,"h":0.0000027474,"l":0.0000012554,"c":0.0000025422,"v":295739542.6103832722,"t":1728446400}
+{"o":0.0000025422,"h":0.000003023,"l":0.0000008771,"c":0.0000011543,"v":368180791.9012869596,"t":1728450000}
+{"o":0.0000011543,"h":0.0000016513,"l":0.0000010068,"c":0.0000016047,"v":96585254.5587559491,"t":1728453600}
+{"o":0.0000016047,"h":0.0000018279,"l":0.0000013969,"c":0.0000014459,"v":56252196.9867879972,"t":1728457200}
+{"o":0.0000014459,"h":0.0000015569,"l":0.0000013854,"c":0.0000015521,"v":15226390.0462189987,"t":1728460800}
+{"o":0.0000015521,"h":0.000001898,"l":0.0000012823,"c":0.0000012832,"v":92686003.9602279663,"t":1728464400}
+{"o":0.0000012832,"h":0.0000022943,"l":0.0000012241,"c":0.0000022256,"v":78330303.6036129743,"t":1728468000}
+{"o":0.0000022256,"h":0.0000033221,"l":0.0000015764,"c":0.0000017773,"v":258459819.9451653063,"t":1728471600}
+{"o":0.0000017773,"h":0.0000037073,"l":0.000001547,"c":0.0000019959,"v":137744023.1073270142,"t":1728475200}
+{"o":0.0000019959,"h":0.0000055923,"l":0.000001991,"c":0.0000048707,"v":253533162.1042928696,"t":1728478800}
+{"o":0.0000048707,"h":0.0000069674,"l":0.000004029,"c":0.0000066658,"v":163327712.2747009397,"t":1728482400}
+{"o":0.0000066658,"h":0.0000094212,"l":0.0000060276,"c":0.000008465,"v":260619379.2075354457,"t":1728486000}
+{"o":0.000008465,"h":0.0000097884,"l":0.0000053724,"c":0.0000060469,"v":154701795.6599732041,"t":1728489600}
+{"o":0.0000060469,"h":0.0000100548,"l":0.0000040632,"c":0.0000042585,"v":278587945.4931927919,"t":1728493200}
+{"o":0.0000042585,"h":0.0000055992,"l":0.0000036451,"c":0.0000044199,"v":312363879.4126065969,"t":1728496800}
+{"o":0.0000044199,"h":0.0000073282,"l":0.0000031265,"c":0.0000060423,"v":221694146.1020306647,"t":1728500400}
+{"o":0.0000060423,"h":0.0000065059,"l":0.00000441,"c":0.0000045051,"v":73452641.780739069,"t":1728504000}
+{"o":0.0000045051,"h":0.0000068934,"l":0.0000033803,"c":0.0000067243,"v":121161373.0654979497,"t":1728507600}
+{"o":0.0000067243,"h":0.0000129789,"l":0.0000066313,"c":0.0000092313,"v":183483099.7378379405,"t":1728511200}
+{"o":0.0000092313,"h":0.0000117148,"l":0.0000073602,"c":0.0000082464,"v":119680151.9491119087,"t":1728514800}
+{"o":0.0000082464,"h":0.0000115523,"l":0.0000082464,"c":0.0000088546,"v":45703131.1378590167,"t":1728518400}
+{"o":0.0000088546,"h":0.0000091212,"l":0.0000069031,"c":0.0000085282,"v":47014228.3713569865,"t":1728522000}
+{"o":0.0000085282,"h":0.0000085364,"l":0.0000059674,"c":0.0000067632,"v":41268051.943494007,"t":1728525600}
+{"o":0.0000067632,"h":0.0000095073,"l":0.0000064729,"c":0.0000085923,"v":38280926.2446560264,"t":1728529200}
+{"o":0.0000085923,"h":0.0000151965,"l":0.0000085643,"c":0.0000127634,"v":93578309.4760430306,"t":1728532800}
+{"o":0.0000127634,"h":0.0000155816,"l":0.0000105803,"c":0.0000112455,"v":33465914.2675629854,"t":1728536400}
+{"o":0.0000112455,"h":0.0000116307,"l":0.000009867,"c":0.000009974,"v":14027053.9929520003,"t":1728540000}
+{"o":0.000009974,"h":0.0000140242,"l":0.0000092457,"c":0.0000119428,"v":39143799.9572120309,"t":1728543600}
+{"o":0.0000119428,"h":0.0000138354,"l":0.0000118788,"c":0.0000136028,"v":29986021.529791005,"t":1728547200}
+{"o":0.0000136028,"h":0.0000138499,"l":0.0000112086,"c":0.0000127401,"v":20972857.9833490141,"t":1728550800}
+{"o":0.0000127401,"h":0.0000127499,"l":0.0000108856,"c":0.0000114997,"v":15820697.0439970028,"t":1728554400}
+{"o":0.0000114997,"h":0.0000136924,"l":0.0000094981,"c":0.0000101349,"v":41054004.8963560537,"t":1728558000}
+{"o":0.0000101349,"h":0.0000105469,"l":0.0000085271,"c":0.0000089235,"v":48666772.264315024,"t":1728561600}
+{"o":0.0000089235,"h":0.000016512,"l":0.0000082873,"c":0.0000144377,"v":80581896.3736991137,"t":1728565200}
+{"o":0.0000144377,"h":0.0000148106,"l":0.0000118745,"c":0.000012151,"v":36894853.0808560029,"t":1728568800}
+{"o":0.000012151,"h":0.0000296759,"l":0.0000120081,"c":0.0000258234,"v":216072917.616406709,"t":1728572400}
+{"o":0.0000258234,"h":0.0000274802,"l":0.0000187861,"c":0.0000198366,"v":139420393.7992070615,"t":1728576000}
+{"o":0.0000198366,"h":0.0000235073,"l":0.0000173699,"c":0.0000205008,"v":70945269.1775439829,"t":1728579600}
+{"o":0.0000205008,"h":0.0000255056,"l":0.0000183848,"c":0.0000213327,"v":55155114.7333249897,"t":1728583200}
+{"o":0.0000213327,"h":0.0000237806,"l":0.0000196751,"c":0.0000218018,"v":27259946.3327670246,"t":1728586800}
+{"o":0.0000218018,"h":0.0000484091,"l":0.0000216894,"c":0.0000389109,"v":202561637.4005581141,"t":1728590400}
+{"o":0.0000389109,"h":0.0000656033,"l":0.0000384064,"c":0.0000460547,"v":202622727.6544226706,"t":1728594000}
+{"o":0.0000460547,"h":0.0000560402,"l":0.0000361665,"c":0.000042031,"v":162282541.2981258631,"t":1728597600}
+{"o":0.000042031,"h":0.0000558761,"l":0.0000355008,"c":0.0000384532,"v":78621812.8657499701,"t":1728601200}
+{"o":0.0000384532,"h":0.0000477906,"l":0.0000328816,"c":0.0000374484,"v":64371329.6040009186,"t":1728604800}
+{"o":0.0000374484,"h":0.0000408209,"l":0.0000290932,"c":0.0000402775,"v":64467752.0538729727,"t":1728608400}
+{"o":0.0000402775,"h":0.0000464108,"l":0.0000314395,"c":0.0000413856,"v":52761407.0352950916,"t":1728612000}
+{"o":0.0000413856,"h":0.0000528624,"l":0.0000384823,"c":0.0000429938,"v":26436539.1654929593,"t":1728615600}
+{"o":0.0000429938,"h":0.000051651,"l":0.0000352599,"c":0.0000378695,"v":60375239.2192810476,"t":1728619200}
+{"o":0.0000378695,"h":0.0000504279,"l":0.0000354195,"c":0.0000412937,"v":20636413.4652469829,"t":1728622800}
+{"o":0.0000412937,"h":0.0000420534,"l":0.000031828,"c":0.0000369508,"v":32413661.6761290282,"t":1728626400}
+{"o":0.0000369508,"h":0.0000373401,"l":0.0000298345,"c":0.0000327945,"v":31315096.7229180112,"t":1728630000}
+{"o":0.0000327945,"h":0.0000395455,"l":0.0000306442,"c":0.000035252,"v":25304061.0752769671,"t":1728633600}
+{"o":0.000035252,"h":0.0000626567,"l":0.0000323818,"c":0.0000526705,"v":134459313.9622473419,"t":1728637200}
+{"o":0.0000526705,"h":0.0000529077,"l":0.0000409315,"c":0.0000442802,"v":61788026.6972048134,"t":1728640800}
+{"o":0.0000442802,"h":0.0000543188,"l":0.0000425284,"c":0.0000480765,"v":27018607.3864549957,"t":1728644400}
+{"o":0.0000480765,"h":0.0000526041,"l":0.0000385716,"c":0.0000399662,"v":33583276.4484639838,"t":1728648000}
+{"o":0.0000399662,"h":0.000041616,"l":0.0000338898,"c":0.0000390246,"v":57925662.1821009442,"t":1728651600}
+{"o":0.0000390246,"h":0.000047807,"l":0.0000358418,"c":0.0000419188,"v":26616141.9820409864,"t":1728655200}
+{"o":0.0000419188,"h":0.0000507557,"l":0.0000414445,"c":0.000046375,"v":37636164.9889710397,"t":1728658800}
+{"o":0.000046375,"h":0.0000466399,"l":0.0000352559,"c":0.000036703,"v":29044551.5402349643,"t":1728662400}
+{"o":0.000036703,"h":0.0000387469,"l":0.0000286218,"c":0.0000309311,"v":39790794.2558379918,"t":1728666000}
+{"o":0.0000309311,"h":0.0000551857,"l":0.0000252938,"c":0.0000315755,"v":94053894.003299281,"t":1728669600}
+{"o":0.0000315755,"h":0.0000400227,"l":0.0000298685,"c":0.0000364468,"v":46457730.8607420251,"t":1728673200}
+{"o":0.0000364468,"h":0.0000400287,"l":0.0000295634,"c":0.0000305677,"v":56099679.9378699809,"t":1728676800}
+{"o":0.0000305677,"h":0.000036294,"l":0.0000235537,"c":0.0000324518,"v":53768141.1582010612,"t":1728680400}
+{"o":0.0000324518,"h":0.0000328447,"l":0.0000221471,"c":0.0000255556,"v":79441886.2723149955,"t":1728684000}
+{"o":0.0000255556,"h":0.0000266342,"l":0.0000187056,"c":0.0000199957,"v":63812796.9816100001,"t":1728687600}
+{"o":0.0000199957,"h":0.0000254414,"l":0.0000175317,"c":0.0000222437,"v":96484587.185466066,"t":1728691200}
+{"o":0.0000222437,"h":0.0000278361,"l":0.0000192932,"c":0.0000230294,"v":61088467.6958330274,"t":1728694800}
+{"o":0.0000230294,"h":0.0000260414,"l":0.0000190477,"c":0.0000217697,"v":68080355.0801329613,"t":1728698400}
+{"o":0.0000217697,"h":0.0000264346,"l":0.0000199459,"c":0.0000226375,"v":44667122.5861859992,"t":1728702000}
+{"o":0.0000226375,"h":0.0000242104,"l":0.0000199959,"c":0.0000231032,"v":28682863.7189570144,"t":1728705600}
+{"o":0.0000231032,"h":0.0000267685,"l":0.0000219621,"c":0.0000247163,"v":25880849.1009280495,"t":1728709200}
+{"o":0.0000247163,"h":0.0000300838,"l":0.0000183402,"c":0.0000195335,"v":59111757.1989640966,"t":1728712800}
+{"o":0.0000195335,"h":0.0000208502,"l":0.0000147574,"c":0.0000171948,"v":69848588.1697889417,"t":1728716400}
+{"o":0.0000171948,"h":0.0000201191,"l":0.000013724,"c":0.0000192016,"v":80663550.4317199141,"t":1728720000}
+{"o":0.0000192016,"h":0.0000208511,"l":0.0000171133,"c":0.0000178534,"v":24199491.9695419706,"t":1728723600}
+{"o":0.0000178534,"h":0.000022669,"l":0.0000177314,"c":0.0000200228,"v":28639881.2361260206,"t":1728727200}
+{"o":0.0000200228,"h":0.000022978,"l":0.0000167987,"c":0.0000185844,"v":30538707.8999940269,"t":1728730800}
+{"o":0.0000185844,"h":0.0000208364,"l":0.000017604,"c":0.0000198104,"v":28799847.4392030165,"t":1728734400}
+{"o":0.0000198104,"h":0.0000240007,"l":0.000018906,"c":0.0000227575,"v":38303736.1488899589,"t":1728738000}
+{"o":0.0000227575,"h":0.0000294248,"l":0.0000212335,"c":0.0000268441,"v":49207331.3300999627,"t":1728741600}
+{"o":0.0000268441,"h":0.0000308335,"l":0.0000241092,"c":0.0000253746,"v":38063072.3480820358,"t":1728745200}
+{"o":0.0000253746,"h":0.0000443751,"l":0.0000230837,"c":0.0000304791,"v":76478523.3790999502,"t":1728748800}
+{"o":0.0000304791,"h":0.0000323128,"l":0.0000251078,"c":0.0000259246,"v":33657529.2261830419,"t":1728752400}
+{"o":0.0000259246,"h":0.0000283439,"l":0.0000208611,"c":0.0000237022,"v":31640741.8430790268,"t":1728756000}
+{"o":0.0000237022,"h":0.0000320218,"l":0.0000204654,"c":0.0000273536,"v":34446725.0265220553,"t":1728759600}
+{"o":0.0000273536,"h":0.000030929,"l":0.0000255584,"c":0.0000290353,"v":16315810.0943950024,"t":1728763200}
+{"o":0.0000290353,"h":0.0000347255,"l":0.000024907,"c":0.0000265066,"v":35103781.1243029758,"t":1728766800}
+{"o":0.0000265066,"h":0.0000267079,"l":0.0000201592,"c":0.0000210125,"v":26272836.1285610013,"t":1728770400}
+{"o":0.0000210125,"h":0.0000233643,"l":0.0000196718,"c":0.0000226951,"v":16385651.5189620201,"t":1728774000}
+{"o":0.0000226951,"h":0.0000237421,"l":0.0000183498,"c":0.0000207087,"v":44473311.8983459994,"t":1728777600}
+{"o":0.0000207087,"h":0.0000229533,"l":0.0000180655,"c":0.0000211764,"v":21228545.3422049992,"t":1728781200}
+{"o":0.0000211764,"h":0.0000247039,"l":0.0000202258,"c":0.0000216248,"v":22298008.236212004,"t":1728784800}
+{"o":0.0000216248,"h":0.0000241746,"l":0.000019648,"c":0.0000210104,"v":16588112.2618989963,"t":1728788400}
+{"o":0.0000210104,"h":0.0000211434,"l":0.0000190712,"c":0.0000194063,"v":7534013.3235370014,"t":1728792000}
+{"o":0.0000194063,"h":0.0000212513,"l":0.0000190027,"c":0.0000197411,"v":10480112.6650610063,"t":1728795600}
+{"o":0.0000197411,"h":0.0000199637,"l":0.0000152283,"c":0.0000169717,"v":44271425.4747789726,"t":1728799200}
+{"o":0.0000169717,"h":0.000018434,"l":0.0000159589,"c":0.0000180021,"v":22197923.7694259845,"t":1728802800}
+{"o":0.0000180021,"h":0.0000191293,"l":0.0000167268,"c":0.0000175864,"v":14540998.5566919986,"t":1728806400}
+{"o":0.0000175864,"h":0.0000208417,"l":0.0000161945,"c":0.0000190672,"v":20188282.9630900137,"t":1728810000}
+{"o":0.0000190672,"h":0.0000220508,"l":0.0000179483,"c":0.0000201229,"v":23491345.9993519932,"t":1728813600}
+{"o":0.0000201229,"h":0.0000239487,"l":0.000019993,"c":0.00002197,"v":23029047.2814789861,"t":1728817200}
+{"o":0.00002197,"h":0.0000251806,"l":0.0000214366,"c":0.0000221038,"v":8055584.5341040008,"t":1728820800}
+{"o":0.0000221038,"h":0.0000224888,"l":0.0000193132,"c":0.000020194,"v":10979302.9903130066,"t":1728824400}
+{"o":0.000020194,"h":0.000020717,"l":0.0000168931,"c":0.0000190386,"v":36885936.6131999716,"t":1728828000}
+{"o":0.0000190386,"h":0.0000762547,"l":0.0000189589,"c":0.0000723696,"v":272979802.556370616,"t":1728831600}
+{"o":0.0000723696,"h":0.0001047318,"l":0.0000587796,"c":0.0000737325,"v":370678697.0777865052,"t":1728835200}
+{"o":0.0000737325,"h":0.0001183154,"l":0.0000589468,"c":0.0001100501,"v":144396487.1923972964,"t":1728838800}
+{"o":0.0001100501,"h":0.0001358946,"l":0.0000887002,"c":0.0000982022,"v":119780217.1136601567,"t":1728842400}
+{"o":0.0000982022,"h":0.0001173318,"l":0.0000719135,"c":0.0000745816,"v":79983763.6967390478,"t":1728846000}
+{"o":0.0000745816,"h":0.000090038,"l":0.000057745,"c":0.0000820116,"v":71022803.1164132208,"t":1728849600}
+{"o":0.0000820116,"h":0.0000896778,"l":0.0000730443,"c":0.0000789987,"v":28847983.8022119328,"t":1728853200}
+{"o":0.0000789987,"h":0.000079279,"l":0.0000615668,"c":0.0000648867,"v":29522538.0302609988,"t":1728856800}
+{"o":0.0000648867,"h":0.0000761756,"l":0.0000605945,"c":0.0000646664,"v":23471394.5266019851,"t":1728860400}
+{"o":0.0000646664,"h":0.0000832177,"l":0.0000612757,"c":0.0000741281,"v":21942494.9682679996,"t":1728864000}
+{"o":0.0000741281,"h":0.0000836405,"l":0.0000666047,"c":0.000067183,"v":21026546.6530019417,"t":1728867600}
+{"o":0.000067183,"h":0.0000742239,"l":0.0000663577,"c":0.000067993,"v":7574335.5506290058,"t":1728871200}
+{"o":0.000067993,"h":0.0000723868,"l":0.0000585812,"c":0.0000668551,"v":19556532.028169021,"t":1728874800}
+{"o":0.0000668551,"h":0.000094738,"l":0.0000627876,"c":0.0000853826,"v":31619646.1484030485,"t":1728878400}
+{"o":0.0000853826,"h":0.0000991734,"l":0.0000752985,"c":0.0000827453,"v":20279627.6614870019,"t":1728882000}
+{"o":0.0000827453,"h":0.0000833973,"l":0.0000673971,"c":0.0000720686,"v":18798748.3803050146,"t":1728885600}
+{"o":0.0000720686,"h":0.0000773622,"l":0.0000676506,"c":0.0000701164,"v":12110989.8684240021,"t":1728889200}
+{"o":0.0000701164,"h":0.0000709541,"l":0.0000563029,"c":0.0000611621,"v":17873991.2654540278,"t":1728892800}
+{"o":0.0000611621,"h":0.0000663598,"l":0.0000548346,"c":0.0000606012,"v":21500069.464438986,"t":1728896400}
+{"o":0.0000606012,"h":0.0000763023,"l":0.0000545745,"c":0.0000677094,"v":28631321.3946180008,"t":1728900000}
+{"o":0.0000677094,"h":0.0000799932,"l":0.0000623078,"c":0.0000638571,"v":20046249.2690520063,"t":1728903600}
+{"o":0.0000638571,"h":0.0000676897,"l":0.0000560675,"c":0.00006432,"v":25893182.1740310192,"t":1728907200}
+{"o":0.00006432,"h":0.0000897873,"l":0.0000623021,"c":0.0000821249,"v":23009644.6043679826,"t":1728910800}
+{"o":0.0000821249,"h":0.0001043254,"l":0.0000687015,"c":0.0000936514,"v":38925970.5417410135,"t":1728914400}
+{"o":0.0000936514,"h":0.0000958664,"l":0.0000752125,"c":0.0000800392,"v":26726339.2923989594,"t":1728918000}
+{"o":0.0000800392,"h":0.0000818932,"l":0.0000680739,"c":0.0000704349,"v":20054639.4629129618,"t":1728921600}
+{"o":0.0000704349,"h":0.0000791836,"l":0.0000600432,"c":0.0000701262,"v":23532564.3144760132,"t":1728925200}
+{"o":0.0000701262,"h":0.0000986253,"l":0.0000695993,"c":0.0000921695,"v":35278104.7111709937,"t":1728928800}
+{"o":0.0000921695,"h":0.0001130361,"l":0.0000829128,"c":0.000087841,"v":45046896.4299449697,"t":1728932400}
+{"o":0.000087841,"h":0.000116191,"l":0.0000834318,"c":0.0001035346,"v":28456181.2893599756,"t":1728936000}
+{"o":0.0001035346,"h":0.0001155423,"l":0.000072533,"c":0.0000800979,"v":48337939.854280062,"t":1728939600}
+{"o":0.0000800979,"h":0.0000967137,"l":0.0000700702,"c":0.000074672,"v":28942721.7139330097,"t":1728943200}
+{"o":0.000074672,"h":0.0000820272,"l":0.0000678684,"c":0.0000810972,"v":18261115.1200980134,"t":1728946800}
+{"o":0.0000810972,"h":0.00008197,"l":0.0000638998,"c":0.000066534,"v":20749808.6134190187,"t":1728950400}
+{"o":0.000066534,"h":0.0000730776,"l":0.0000618177,"c":0.0000650973,"v":19073050.47651802,"t":1728954000}
+{"o":0.0000650973,"h":0.0000837095,"l":0.0000623274,"c":0.0000665381,"v":20582873.3903619871,"t":1728957600}
+{"o":0.0000665381,"h":0.0000780048,"l":0.0000630535,"c":0.0000761594,"v":20557182.1870960034,"t":1728961200}
+{"o":0.0000761594,"h":0.0000916181,"l":0.0000657585,"c":0.0000659821,"v":17320860.8009149879,"t":1728964800}
+{"o":0.0000659821,"h":0.0000726471,"l":0.000059882,"c":0.0000654387,"v":22716978.6803850345,"t":1728968400}
+{"o":0.0000654387,"h":0.0000695821,"l":0.0000636221,"c":0.0000653467,"v":8736394.9020190109,"t":1728972000}
+{"o":0.0000653467,"h":0.0000721798,"l":0.0000625095,"c":0.0000708173,"v":8506289.6093410049,"t":1728975600}
+{"o":0.0000708173,"h":0.0000805804,"l":0.000070261,"c":0.0000729586,"v":10824997.0838550143,"t":1728979200}
+{"o":0.0000729586,"h":0.0000841469,"l":0.0000669268,"c":0.0000809101,"v":11941724.4874049965,"t":1728982800}
+{"o":0.0000809101,"h":0.0000813495,"l":0.0000683911,"c":0.0000755998,"v":13613537.7779279947,"t":1728986400}
+{"o":0.0000755998,"h":0.0000913683,"l":0.0000725727,"c":0.0000896695,"v":15457801.8514480069,"t":1728990000}
+{"o":0.0000896695,"h":0.0000914687,"l":0.0000682053,"c":0.0000729402,"v":24113932.8624360114,"t":1728993600}
+{"o":0.0000729402,"h":0.0000768578,"l":0.0000633918,"c":0.0000711718,"v":13254519.0419360083,"t":1728997200}
+{"o":0.0000711718,"h":0.0001248584,"l":0.0000618155,"c":0.0000703517,"v":37674222.8306480348,"t":1729000800}
+{"o":0.0000703517,"h":0.0000814065,"l":0.0000594598,"c":0.0000638467,"v":31625645.7034770027,"t":1729004400}
+{"o":0.0000638467,"h":0.0000886566,"l":0.0000614722,"c":0.000070066,"v":24524230.5898220018,"t":1729008000}
+{"o":0.000070066,"h":0.0000771636,"l":0.0000680042,"c":0.0000688139,"v":11662989.529218005,"t":1729011600}
+{"o":0.0000688139,"h":0.0000713356,"l":0.0000620875,"c":0.0000654778,"v":15931831.2029999997,"t":1729015200}
+{"o":0.0000654778,"h":0.0000670098,"l":0.0000583155,"c":0.0000626115,"v":15042238.0970669966,"t":1729018800}
+{"o":0.0000626115,"h":0.0000758847,"l":0.0000562031,"c":0.000059839,"v":17261979.7424789853,"t":1729022400}
+{"o":0.000059839,"h":0.0000660481,"l":0.0000538377,"c":0.0000597993,"v":29932475.1100960411,"t":1729026000}
+{"o":0.0000597993,"h":0.0000642134,"l":0.0000516504,"c":0.0000572213,"v":26893546.6863069944,"t":1729029600}
+{"o":0.0000572213,"h":0.0000595114,"l":0.0000532608,"c":0.0000564903,"v":9835639.4643319901,"t":1729033200}
+{"o":0.0000564903,"h":0.0000585208,"l":0.0000497726,"c":0.0000515524,"v":16542335.8979429957,"t":1729036800}
+{"o":0.0000515524,"h":0.0000592562,"l":0.0000442871,"c":0.0000484486,"v":35200660.4855490699,"t":1729040400}
+{"o":0.0000484486,"h":0.0000523865,"l":0.0000373114,"c":0.0000472816,"v":70529960.218389824,"t":1729044000}
+{"o":0.0000472816,"h":0.0000510013,"l":0.0000338483,"c":0.0000400863,"v":58751991.6341489404,"t":1729047600}
+{"o":0.0000400863,"h":0.0000495517,"l":0.0000383734,"c":0.000042882,"v":36267612.8816770092,"t":1729051200}
+{"o":0.000042882,"h":0.0000515587,"l":0.0000410612,"c":0.0000442833,"v":25494859.2322839722,"t":1729054800}
+{"o":0.0000442833,"h":0.0000519209,"l":0.0000408661,"c":0.0000506517,"v":24148818.790916983,"t":1729058400}
+{"o":0.0000506517,"h":0.00006165,"l":0.0000457437,"c":0.0000557361,"v":26201072.0972960107,"t":1729062000}
+{"o":0.0000557361,"h":0.0000633422,"l":0.0000528806,"c":0.0000570684,"v":26831939.4925760143,"t":1729065600}
+{"o":0.0000570684,"h":0.0000654604,"l":0.000053545,"c":0.0000544132,"v":10989192.1457480006,"t":1729069200}
+{"o":0.0000544132,"h":0.0000582412,"l":0.000048907,"c":0.0000499212,"v":9963061.318990007,"t":1729072800}
+{"o":0.0000499212,"h":0.0000589458,"l":0.0000488069,"c":0.0000573881,"v":14815017.0354829878,"t":1729076400}
+{"o":0.0000573881,"h":0.0000579383,"l":0.0000502853,"c":0.0000545196,"v":13493836.5796930064,"t":1729080000}
+{"o":0.0000545196,"h":0.0000596108,"l":0.0000515407,"c":0.0000539338,"v":11547142.8874689918,"t":1729083600}
+{"o":0.0000539338,"h":0.0000564626,"l":0.000045807,"c":0.0000476169,"v":21492751.6797049977,"t":1729087200}
+{"o":0.0000476169,"h":0.0000618362,"l":0.0000381834,"c":0.0000478112,"v":44510949.7195619643,"t":1729090800}
+{"o":0.0000478112,"h":0.0000508431,"l":0.0000400139,"c":0.000040584,"v":15265772.3295100015,"t":1729094400}
+{"o":0.000040584,"h":0.0000472598,"l":0.0000404796,"c":0.0000463474,"v":15011119.4762109984,"t":1729098000}
+{"o":0.0000463474,"h":0.0000543451,"l":0.0000452202,"c":0.0000517611,"v":19463287.6237189882,"t":1729101600}
+{"o":0.0000517611,"h":0.0000557262,"l":0.0000460147,"c":0.0000494048,"v":22477975.591672983,"t":1729105200}
+{"o":0.0000494048,"h":0.0000710995,"l":0.0000482772,"c":0.0000589879,"v":27309894.3183590397,"t":1729108800}
+{"o":0.0000589879,"h":0.0000650615,"l":0.0000516381,"c":0.0000525719,"v":14759381.1670320127,"t":1729112400}
+{"o":0.0000525719,"h":0.0000592824,"l":0.0000488001,"c":0.0000533197,"v":12020672.1989700086,"t":1729116000}
+{"o":0.0000533197,"h":0.0000547139,"l":0.0000439413,"c":0.0000480355,"v":19243263.0869570151,"t":1729119600}
+{"o":0.0000480355,"h":0.0000516717,"l":0.0000456575,"c":0.0000461661,"v":11532393.9577330071,"t":1729123200}
+{"o":0.0000461661,"h":0.0000534584,"l":0.0000453086,"c":0.0000461823,"v":9381127.5952800028,"t":1729126800}
+{"o":0.0000461823,"h":0.0000469152,"l":0.0000418104,"c":0.0000437372,"v":12008095.993114993,"t":1729130400}
+{"o":0.0000437372,"h":0.0000458039,"l":0.0000409318,"c":0.0000417722,"v":11893786.344250001,"t":1729134000}
+{"o":0.0000417722,"h":0.0000457802,"l":0.000039397,"c":0.0000451826,"v":15905909.2870040108,"t":1729137600}
+{"o":0.0000451826,"h":0.0000521355,"l":0.0000450709,"c":0.0000487078,"v":14604119.4757420234,"t":1729141200}
+{"o":0.0000487078,"h":0.0000504712,"l":0.0000464274,"c":0.0000467386,"v":4182533.1118880012,"t":1729144800}
+{"o":0.0000467386,"h":0.0000527546,"l":0.0000465061,"c":0.0000509059,"v":5117785.829948999,"t":1729148400}
+{"o":0.0000509059,"h":0.0000543791,"l":0.0000504805,"c":0.0000532011,"v":6234286.7650390035,"t":1729152000}
+{"o":0.0000532011,"h":0.0000533631,"l":0.0000450391,"c":0.0000493475,"v":10365879.3842139915,"t":1729155600}
+{"o":0.0000493475,"h":0.000051634,"l":0.000045668,"c":0.000046137,"v":6512045.6026079999,"t":1729159200}
+{"o":0.000046137,"h":0.0000468485,"l":0.0000431257,"c":0.0000443556,"v":5037702.5479490031,"t":1729162800}
+{"o":0.0000443556,"h":0.0000499957,"l":0.0000430393,"c":0.0000458131,"v":15123221.8430010006,"t":1729166400}
+{"o":0.0000458131,"h":0.00007036,"l":0.0000441829,"c":0.0000613867,"v":28969146.462951012,"t":1729170000}
+{"o":0.0000613867,"h":0.0000664122,"l":0.0000545663,"c":0.0000634909,"v":22366289.959640976,"t":1729173600}
+{"o":0.0000634909,"h":0.0000655035,"l":0.0000563396,"c":0.0000578356,"v":9025170.0839389954,"t":1729177200}
+{"o":0.0000578356,"h":0.0000688065,"l":0.0000469844,"c":0.0000677399,"v":22500778.3983230367,"t":1729180800}
+{"o":0.0000677399,"h":0.0000686666,"l":0.0000543738,"c":0.0000556425,"v":9322203.7685080022,"t":1729184400}
+{"o":0.0000556425,"h":0.0000567599,"l":0.0000515276,"c":0.000053461,"v":4778577.6852080021,"t":1729188000}
+{"o":0.000053461,"h":0.0000555979,"l":0.0000481045,"c":0.0000496984,"v":11136191.2757089958,"t":1729191600}
+{"o":0.0000496984,"h":0.0000513229,"l":0.0000492023,"c":0.0000511838,"v":2763352.0842619985,"t":1729195200}
+{"o":0.0000511838,"h":0.0000544592,"l":0.0000509349,"c":0.0000520011,"v":4172920.9722470008,"t":1729198800}
+{"o":0.0000520011,"h":0.0000520011,"l":0.0000471236,"c":0.0000502099,"v":5795912.538311,"t":1729202400}
+{"o":0.0000502099,"h":0.0000506576,"l":0.000045554,"c":0.0000474815,"v":7672609.0104690008,"t":1729206000}
+{"o":0.0000474815,"h":0.0000489168,"l":0.000044824,"c":0.0000464064,"v":9810925.2475879993,"t":1729209600}
+{"o":0.0000464064,"h":0.0000514657,"l":0.0000452766,"c":0.0000489992,"v":6002120.063102996,"t":1729213200}
+{"o":0.0000489992,"h":0.0000496448,"l":0.0000450994,"c":0.000047367,"v":4957361.9741469985,"t":1729216800}
+{"o":0.000047367,"h":0.0000483336,"l":0.0000397254,"c":0.0000425906,"v":20683701.1001049802,"t":1729220400}
+{"o":0.0000425906,"h":0.0000460383,"l":0.0000423186,"c":0.0000440498,"v":8146954.4562030081,"t":1729224000}
+{"o":0.0000440498,"h":0.0000487922,"l":0.0000433121,"c":0.0000476391,"v":7325617.2922089985,"t":1729227600}
+{"o":0.0000476391,"h":0.0000532637,"l":0.000046376,"c":0.0000475848,"v":13774046.2075539939,"t":1729231200}
+{"o":0.0000475848,"h":0.0000484763,"l":0.000041816,"c":0.0000481025,"v":8934166.2610359993,"t":1729234800}
+{"o":0.0000481025,"h":0.0000483497,"l":0.0000460168,"c":0.0000463348,"v":3429383.5404100008,"t":1729238400}
+{"o":0.0000463348,"h":0.0000485127,"l":0.0000425707,"c":0.0000480916,"v":7327258.5576620055,"t":1729242000}
+{"o":0.0000480916,"h":0.0000481292,"l":0.0000420486,"c":0.000045049,"v":8996775.1006280016,"t":1729245600}
+{"o":0.000045049,"h":0.0000490325,"l":0.0000448528,"c":0.0000475882,"v":7596893.1426549954,"t":1729249200}
+{"o":0.0000475882,"h":0.0000530278,"l":0.0000474885,"c":0.0000493975,"v":8657297.3193860035,"t":1729252800}
+{"o":0.0000493975,"h":0.0000494496,"l":0.0000445111,"c":0.000046493,"v":5965349.1207389981,"t":1729256400}
+{"o":0.000046493,"h":0.0000467238,"l":0.0000387878,"c":0.0000452142,"v":22701734.4188999683,"t":1729260000}
+{"o":0.0000452142,"h":0.0000500835,"l":0.0000425073,"c":0.0000469516,"v":21903471.7463749871,"t":1729263600}
+{"o":0.0000469516,"h":0.0000561405,"l":0.0000429751,"c":0.0000443979,"v":14134620.3443019949,"t":1729267200}
+{"o":0.0000443979,"h":0.0000462132,"l":0.0000417129,"c":0.0000432732,"v":8280768.8002660004,"t":1729270800}
+{"o":0.0000432732,"h":0.000047576,"l":0.0000395969,"c":0.0000454342,"v":18790659.046268981,"t":1729274400}
+{"o":0.0000454342,"h":0.0000459363,"l":0.0000387756,"c":0.0000412388,"v":16165588.1413660012,"t":1729278000}
+{"o":0.0000412388,"h":0.0000433941,"l":0.0000361018,"c":0.0000386847,"v":16915319.7084879912,"t":1729281600}
+{"o":0.0000386847,"h":0.0000423106,"l":0.000036026,"c":0.0000371662,"v":25067060.6372250132,"t":1729285200}
+{"o":0.0000371662,"h":0.0000399486,"l":0.0000317344,"c":0.0000343145,"v":22432439.6114240102,"t":1729288800}
+{"o":0.0000343145,"h":0.000041201,"l":0.0000330781,"c":0.000037877,"v":26505828.4067900404,"t":1729292400}
+{"o":0.000037877,"h":0.0000401912,"l":0.00003024,"c":0.0000329108,"v":28563193.3889229782,"t":1729296000}
+{"o":0.0000329108,"h":0.0000334716,"l":0.0000308887,"c":0.000031179,"v":13449466.7736079805,"t":1729299600}
+{"o":0.000031179,"h":0.0000335425,"l":0.0000302887,"c":0.0000306818,"v":13642471.1810109932,"t":1729303200}
+{"o":0.0000306818,"h":0.0000316741,"l":0.0000262173,"c":0.0000289296,"v":31100414.2261990122,"t":1729306800}
+{"o":0.0000289296,"h":0.0000324437,"l":0.0000266204,"c":0.0000288676,"v":23194332.6224010251,"t":1729310400}
+{"o":0.0000288676,"h":0.0000314628,"l":0.0000287139,"c":0.0000295439,"v":9572591.5572480094,"t":1729314000}
+{"o":0.0000295439,"h":0.0000301994,"l":0.0000253882,"c":0.0000269056,"v":16895373.2648009956,"t":1729317600}
+{"o":0.0000269056,"h":0.0000279426,"l":0.0000232373,"c":0.0000252784,"v":36758821.5466480181,"t":1729321200}
+{"o":0.0000252784,"h":0.0000325998,"l":0.0000230243,"c":0.0000256466,"v":44846763.8619768471,"t":1729324800}
+{"o":0.0000256466,"h":0.0000259844,"l":0.0000236367,"c":0.0000248601,"v":16459234.1253889911,"t":1729328400}
+{"o":0.0000248601,"h":0.0000269856,"l":0.0000222087,"c":0.0000226985,"v":24717628.9306459837,"t":1729332000}
+{"o":0.0000226985,"h":0.0000243162,"l":0.0000202203,"c":0.0000221572,"v":47006586.8036578968,"t":1729335600}
+{"o":0.0000221572,"h":0.0000236384,"l":0.0000187018,"c":0.0000199526,"v":37496186.4012150019,"t":1729339200}
+{"o":0.0000199526,"h":0.0000240079,"l":0.0000169192,"c":0.0000207215,"v":65772070.696944043,"t":1729342800}
+{"o":0.0000207215,"h":0.0000214759,"l":0.0000152556,"c":0.0000167765,"v":91567204.6898960471,"t":1729346400}
+{"o":0.0000167765,"h":0.0000268608,"l":0.0000162917,"c":0.0000208695,"v":91488773.0023609847,"t":1729350000}
+{"o":0.0000208695,"h":0.0000245434,"l":0.0000197347,"c":0.0000213464,"v":26712360.0777739771,"t":1729353600}
+{"o":0.0000213464,"h":0.0000227417,"l":0.0000174743,"c":0.0000179785,"v":25604455.4044879898,"t":1729357200}
+{"o":0.0000179785,"h":0.000027698,"l":0.0000154993,"c":0.0000156522,"v":59137199.2633139789,"t":1729360800}
+{"o":0.0000156522,"h":0.0000193388,"l":0.0000150697,"c":0.0000182852,"v":38495555.4100809693,"t":1729364400}
+{"o":0.0000182852,"h":0.0000218817,"l":0.0000181489,"c":0.0000216729,"v":33591573.7867590114,"t":1729368000}
+{"o":0.0000216729,"h":0.0000323267,"l":0.0000215275,"c":0.000026359,"v":98827705.3217040449,"t":1729371600}
+{"o":0.000026359,"h":0.0000294758,"l":0.0000255657,"c":0.0000261888,"v":18100892.5545589961,"t":1729375200}
+{"o":0.0000261888,"h":0.0000300431,"l":0.0000258844,"c":0.000026103,"v":10367444.9603060186,"t":1729378800}
+{"o":0.000026103,"h":0.0000264423,"l":0.0000231074,"c":0.0000235816,"v":7526532.8552649943,"t":1729382400}
+{"o":0.0000235816,"h":0.0000238789,"l":0.0000215489,"c":0.0000222654,"v":6420353.1498219948,"t":1729386000}
+{"o":0.0000222654,"h":0.0000225316,"l":0.0000205271,"c":0.0000207626,"v":4548447.040649998,"t":1729389600}
+{"o":0.0000207626,"h":0.0000247452,"l":0.0000203381,"c":0.0000243201,"v":12076917.8343230039,"t":1729393200}
+{"o":0.0000243201,"h":0.0000253084,"l":0.0000231161,"c":0.0000244099,"v":11394043.4095990155,"t":1729396800}
+{"o":0.0000244099,"h":0.0000246136,"l":0.0000227224,"c":0.0000229105,"v":2447203.4254749981,"t":1729400400}
+{"o":0.0000229105,"h":0.0000239376,"l":0.0000220725,"c":0.0000230136,"v":4319792.818695995,"t":1729404000}
+{"o":0.0000230136,"h":0.0000280828,"l":0.0000222751,"c":0.000028012,"v":12933132.5799610242,"t":1729407600}
+{"o":0.000028012,"h":0.000032704,"l":0.000027576,"c":0.0000301705,"v":20814270.10108101,"t":1729411200}
+{"o":0.0000301705,"h":0.0000407174,"l":0.0000300197,"c":0.0000379745,"v":39631081.727397956,"t":1729414800}
+{"o":0.0000379745,"h":0.0000491846,"l":0.0000372989,"c":0.0000400262,"v":38527677.3989299312,"t":1729418400}
+{"o":0.0000400262,"h":0.0000402153,"l":0.000036541,"c":0.0000368723,"v":7633917.0567549961,"t":1729422000}
+{"o":0.0000368723,"h":0.0000464359,"l":0.0000350677,"c":0.0000451841,"v":14180829.4635590147,"t":1729425600}
+{"o":0.0000451841,"h":0.0000479876,"l":0.0000379247,"c":0.0000433613,"v":19415226.0808469988,"t":1729429200}
+{"o":0.0000433613,"h":0.0000534129,"l":0.0000422935,"c":0.0000456853,"v":26983864.0980720408,"t":1729432800}
+{"o":0.0000456853,"h":0.0000462298,"l":0.0000352697,"c":0.000037896,"v":20759560.6163020134,"t":1729436400}
+{"o":0.000037896,"h":0.0000382928,"l":0.0000320832,"c":0.0000351439,"v":23859778.8010149486,"t":1729440000}
+{"o":0.0000351439,"h":0.0000436024,"l":0.0000341952,"c":0.0000357022,"v":14201597.5806000028,"t":1729443600}
+{"o":0.0000357022,"h":0.0000358011,"l":0.0000290405,"c":0.0000339232,"v":28231626.8519510292,"t":1729447200}
+{"o":0.0000339232,"h":0.0000355974,"l":0.0000318527,"c":0.0000327387,"v":7330665.7595060002,"t":1729450800}
+{"o":0.0000327387,"h":0.0000328718,"l":0.000026886,"c":0.0000284994,"v":19900312.3577649966,"t":1729454400}
+{"o":0.0000284994,"h":0.0000323987,"l":0.000026085,"c":0.000029572,"v":19507483.989696987,"t":1729458000}
+{"o":0.000029572,"h":0.0000351861,"l":0.000028829,"c":0.0000332972,"v":14475825.8830870092,"t":1729461600}
+{"o":0.0000332972,"h":0.0000341025,"l":0.0000270559,"c":0.0000274878,"v":19041276.7690429799,"t":1729465200}
+{"o":0.0000274878,"h":0.0000339986,"l":0.0000269451,"c":0.0000296232,"v":9852066.6875069998,"t":1729468800}
+{"o":0.0000296232,"h":0.0000321553,"l":0.0000274251,"c":0.0000275571,"v":11060160.9650790002,"t":1729472400}
+{"o":0.0000275571,"h":0.0000312893,"l":0.0000251128,"c":0.0000261835,"v":10757982.0865549948,"t":1729476000}
+{"o":0.0000261835,"h":0.0000268637,"l":0.0000245776,"c":0.0000251102,"v":6879768.3126550037,"t":1729479600}
+{"o":0.0000251102,"h":0.000031489,"l":0.0000247007,"c":0.0000287222,"v":14355532.7718059905,"t":1729483200}
+{"o":0.0000287222,"h":0.0000292041,"l":0.0000269639,"c":0.0000276656,"v":3397959.5160289989,"t":1729486800}
+{"o":0.0000276656,"h":0.0000337337,"l":0.0000274185,"c":0.0000318263,"v":14491670.8090839926,"t":1729490400}
+{"o":0.0000318263,"h":0.0000364485,"l":0.0000314984,"c":0.0000343128,"v":11333591.458855005,"t":1729494000}
+{"o":0.0000343128,"h":0.0000350564,"l":0.0000280605,"c":0.0000321183,"v":17686339.0656700023,"t":1729497600}
+{"o":0.0000321183,"h":0.0000363415,"l":0.0000298018,"c":0.0000302054,"v":13981739.8939999882,"t":1729501200}
+{"o":0.0000302054,"h":0.0000308524,"l":0.000027019,"c":0.0000286349,"v":10097031.5333969947,"t":1729504800}
+{"o":0.0000286349,"h":0.0000311669,"l":0.0000245569,"c":0.0000262633,"v":14959573.9602309857,"t":1729508400}
+{"o":0.0000262633,"h":0.0000278085,"l":0.0000260371,"c":0.000026775,"v":5690881.7225329978,"t":1729512000}
+{"o":0.000026775,"h":0.0000274574,"l":0.0000224092,"c":0.0000239773,"v":23355910.0363339894,"t":1729515600}
+{"o":0.0000239773,"h":0.0000292191,"l":0.0000221175,"c":0.0000263051,"v":26986251.2520219907,"t":1729519200}
+{"o":0.0000263051,"h":0.0000267122,"l":0.0000204424,"c":0.0000229526,"v":37097271.0723869652,"t":1729522800}
+{"o":0.0000229526,"h":0.0000245425,"l":0.0000217741,"c":0.0000234767,"v":14847569.8630659953,"t":1729526400}
+{"o":0.0000234767,"h":0.0000239495,"l":0.0000199224,"c":0.000020725,"v":30663490.3228869997,"t":1729530000}
+{"o":0.000020725,"h":0.0000281177,"l":0.0000197709,"c":0.0000255315,"v":29519223.9828110076,"t":1729533600}
+{"o":0.0000255315,"h":0.0000256956,"l":0.0000233547,"c":0.0000238087,"v":7205058.926729002,"t":1729537200}
+{"o":0.0000238087,"h":0.0000241757,"l":0.0000225408,"c":0.0000231144,"v":7024130.4386719996,"t":1729540800}
+{"o":0.0000231144,"h":0.0000233651,"l":0.0000226454,"c":0.0000231863,"v":1586054.0042220003,"t":1729544400}
+{"o":0.0000231863,"h":0.0000234925,"l":0.0000223713,"c":0.0000228758,"v":2478480.3669739994,"t":1729548000}
+{"o":0.0000228758,"h":0.0000244294,"l":0.0000225333,"c":0.0000242383,"v":4728599.312562,"t":1729551600}
+{"o":0.0000242383,"h":0.0000251671,"l":0.0000197583,"c":0.0000213748,"v":23863277.8270989843,"t":1729555200}
+{"o":0.0000213748,"h":0.0000216885,"l":0.0000195292,"c":0.0000208931,"v":11048457.8779259976,"t":1729558800}
+{"o":0.0000208931,"h":0.0000212893,"l":0.0000194945,"c":0.0000203503,"v":6785980.7505179998,"t":1729562400}
+{"o":0.0000203503,"h":0.000020737,"l":0.0000193742,"c":0.0000203498,"v":8948009.3439360056,"t":1729566000}
+{"o":0.0000203498,"h":0.0000211754,"l":0.0000200473,"c":0.0000208453,"v":3748049.1535680005,"t":1729569600}
+{"o":0.0000208453,"h":0.0000232101,"l":0.0000200215,"c":0.0000212819,"v":6984607.645362,"t":1729573200}
+{"o":0.0000212819,"h":0.0000236849,"l":0.0000211796,"c":0.0000221181,"v":11988379.3296539932,"t":1729576800}
+{"o":0.0000221181,"h":0.0000223613,"l":0.0000205898,"c":0.0000208459,"v":3916311.4567029998,"t":1729580400}
+{"o":0.0000208459,"h":0.0000244006,"l":0.0000201506,"c":0.0000233847,"v":11880928.5135759991,"t":1729584000}
+{"o":0.0000233847,"h":0.0000278877,"l":0.0000233652,"c":0.0000246496,"v":20342179.0297159962,"t":1729587600}
+{"o":0.0000246496,"h":0.0000248235,"l":0.0000233702,"c":0.0000244745,"v":2855309.9458910022,"t":1729591200}
+{"o":0.0000244745,"h":0.0000252593,"l":0.0000218965,"c":0.0000220589,"v":6546248.018062002,"t":1729594800}
+{"o":0.0000220589,"h":0.0000224411,"l":0.0000199541,"c":0.0000204691,"v":11721934.8349079937,"t":1729598400}
+{"o":0.0000204691,"h":0.0000267534,"l":0.0000195651,"c":0.0000216683,"v":25106137.589130003,"t":1729602000}
+{"o":0.0000216683,"h":0.0000234223,"l":0.0000202855,"c":0.0000228098,"v":7536052.6900230013,"t":1729605600}
+{"o":0.0000228098,"h":0.0000247722,"l":0.0000201281,"c":0.0000210694,"v":17456164.4804719947,"t":1729609200}
+{"o":0.0000210694,"h":0.0000229436,"l":0.0000206287,"c":0.0000222047,"v":9539513.2906139977,"t":1729612800}
+{"o":0.0000222047,"h":0.0000228011,"l":0.0000200948,"c":0.0000203515,"v":9230790.481803,"t":1729616400}
+{"o":0.0000203515,"h":0.0000211051,"l":0.0000178838,"c":0.0000191346,"v":13431068.7404480036,"t":1729620000}
+{"o":0.0000191346,"h":0.0000200324,"l":0.0000181502,"c":0.0000185223,"v":10475613.2224070001,"t":1729623600}
+{"o":0.0000185223,"h":0.0000222534,"l":0.0000167325,"c":0.0000217504,"v":33588002.7768939734,"t":1729627200}
+{"o":0.0000217504,"h":0.0000259287,"l":0.0000191396,"c":0.0000198309,"v":33695068.6738049909,"t":1729630800}
+{"o":0.0000198309,"h":0.0000199393,"l":0.0000186655,"c":0.00001964,"v":4442963.0192189999,"t":1729634400}
+{"o":0.00001964,"h":0.0000201811,"l":0.0000187752,"c":0.000019187,"v":2047105.8394030009,"t":1729638000}
+{"o":0.000019187,"h":0.0000194453,"l":0.0000186449,"c":0.0000190393,"v":884746.337113,"t":1729641600}
+{"o":0.0000190393,"h":0.0000198728,"l":0.0000183823,"c":0.0000192624,"v":5615518.8780669989,"t":1729645200}
+{"o":0.0000192624,"h":0.0000197454,"l":0.0000181108,"c":0.0000183316,"v":8472336.1259150021,"t":1729648800}
+{"o":0.0000183316,"h":0.0000197175,"l":0.0000179452,"c":0.0000189305,"v":6668861.5349830007,"t":1729652400}
+{"o":0.0000189305,"h":0.0000189877,"l":0.000016318,"c":0.0000172804,"v":18074594.8184270002,"t":1729656000}
+{"o":0.0000172804,"h":0.0000181865,"l":0.0000157392,"c":0.000016485,"v":13843908.2270560022,"t":1729659600}
+{"o":0.000016485,"h":0.0000170497,"l":0.0000156828,"c":0.0000163503,"v":9504006.5948210023,"t":1729663200}
+{"o":0.0000163503,"h":0.0000226812,"l":0.0000162169,"c":0.000018894,"v":28010198.4981920123,"t":1729666800}
+{"o":0.000018894,"h":0.0000192336,"l":0.000017808,"c":0.0000190513,"v":4749835.5469819997,"t":1729670400}
+{"o":0.0000190513,"h":0.0000219816,"l":0.0000181427,"c":0.0000189126,"v":12625320.7049639989,"t":1729674000}
+{"o":0.0000189126,"h":0.0000204732,"l":0.0000187442,"c":0.0000204487,"v":4353083.8084250009,"t":1729677600}
+{"o":0.0000204487,"h":0.0000206373,"l":0.0000189366,"c":0.0000190569,"v":5402618.4431890016,"t":1729681200}
+{"o":0.0000190569,"h":0.0000192167,"l":0.0000172022,"c":0.0000175147,"v":7463442.6722150017,"t":1729684800}
+{"o":0.0000175147,"h":0.0000207741,"l":0.0000171884,"c":0.0000200537,"v":14371259.5732359979,"t":1729688400}
+{"o":0.0000200537,"h":0.0000223082,"l":0.0000197632,"c":0.0000200438,"v":11852065.9486399963,"t":1729692000}
+{"o":0.0000200438,"h":0.0000210161,"l":0.000017583,"c":0.000019233,"v":18925440.5667869821,"t":1729695600}
+{"o":0.000019233,"h":0.0000219893,"l":0.0000188703,"c":0.0000206579,"v":9274497.5095129982,"t":1729699200}
+{"o":0.0000206579,"h":0.0000212452,"l":0.0000189154,"c":0.0000190378,"v":14319757.196704004,"t":1729702800}
+{"o":0.0000190378,"h":0.0000195145,"l":0.0000175007,"c":0.0000187839,"v":6940474.4619820016,"t":1729706400}
+{"o":0.0000187839,"h":0.000020507,"l":0.0000183136,"c":0.0000195139,"v":4821139.8101260019,"t":1729710000}
+{"o":0.0000195139,"h":0.0000232407,"l":0.0000190754,"c":0.0000222797,"v":12443738.3331339974,"t":1729713600}
+{"o":0.0000222797,"h":0.0000227257,"l":0.0000192539,"c":0.0000207886,"v":11921664.8447169941,"t":1729717200}
+{"o":0.0000207886,"h":0.0000225695,"l":0.0000206192,"c":0.0000214023,"v":4360168.3630720014,"t":1729720800}
+{"o":0.0000214023,"h":0.0000214521,"l":0.0000196013,"c":0.0000198024,"v":6569013.8869890012,"t":1729724400}
+{"o":0.0000198024,"h":0.0000237359,"l":0.0000193197,"c":0.0000224267,"v":7896551.0207860013,"t":1729728000}
+{"o":0.0000224267,"h":0.0000239724,"l":0.0000217401,"c":0.0000221554,"v":6224254.7150359973,"t":1729731600}
+{"o":0.0000221554,"h":0.0000222501,"l":0.0000191582,"c":0.0000194836,"v":7092407.1496599996,"t":1729735200}
+{"o":0.0000194836,"h":0.0000208308,"l":0.0000180583,"c":0.0000190466,"v":11039954.2121949997,"t":1729738800}
+{"o":0.0000190466,"h":0.0000191276,"l":0.0000175534,"c":0.0000189742,"v":7044418.8342509996,"t":1729742400}
+{"o":0.0000189742,"h":0.000019117,"l":0.0000169395,"c":0.0000180018,"v":7299584.5505020013,"t":1729746000}
+{"o":0.0000180018,"h":0.0000187098,"l":0.000017466,"c":0.0000178128,"v":5371954.7798100002,"t":1729749600}
+{"o":0.0000178128,"h":0.0000181159,"l":0.0000174248,"c":0.0000175564,"v":2077373.4275169994,"t":1729753200}
+{"o":0.0000175564,"h":0.0000186709,"l":0.000017436,"c":0.0000176977,"v":3648985.8712880011,"t":1729756800}
+{"o":0.0000176977,"h":0.0000178821,"l":0.000015932,"c":0.000016754,"v":8903242.1336549986,"t":1729760400}
+{"o":0.000016754,"h":0.0000178253,"l":0.0000165875,"c":0.0000173423,"v":6410554.3147519995,"t":1729764000}
+{"o":0.0000173423,"h":0.0000206875,"l":0.0000172276,"c":0.0000178383,"v":15859251.8359970003,"t":1729767600}
+{"o":0.0000178383,"h":0.0000179908,"l":0.0000174056,"c":0.0000175945,"v":2262529.5799390003,"t":1729771200}
+{"o":0.0000175945,"h":0.0000212172,"l":0.0000141164,"c":0.0000165982,"v":43319705.7637170479,"t":1729774800}
+{"o":0.0000165982,"h":0.0000167283,"l":0.0000158023,"c":0.000016151,"v":6877545.2068350017,"t":1729778400}
+{"o":0.000016151,"h":0.0000172357,"l":0.0000150018,"c":0.0000155987,"v":15459779.2004770115,"t":1729782000}
+{"o":0.0000155987,"h":0.0000164914,"l":0.0000143582,"c":0.0000155974,"v":14982550.866371002,"t":1729785600}
+{"o":0.0000155974,"h":0.0000182263,"l":0.0000155322,"c":0.0000172594,"v":7869809.9993980005,"t":1729789200}
+{"o":0.0000172594,"h":0.0000174203,"l":0.0000158124,"c":0.000015894,"v":4802297.9993819976,"t":1729792800}
+{"o":0.000015894,"h":0.000016124,"l":0.0000136631,"c":0.0000155431,"v":17248828.631310001,"t":1729796400}
+{"o":0.0000155431,"h":0.0000179705,"l":0.0000153507,"c":0.0000176978,"v":8426524.834601,"t":1729800000}
+{"o":0.0000176978,"h":0.0000182006,"l":0.0000169781,"c":0.0000173367,"v":3993124.5795670012,"t":1729803600}
+{"o":0.0000173367,"h":0.0000173719,"l":0.0000161651,"c":0.0000162313,"v":3120507.0640909988,"t":1729807200}
+{"o":0.0000162313,"h":0.0000167684,"l":0.0000150674,"c":0.0000161831,"v":6926269.9225680009,"t":1729810800}
+{"o":0.0000161831,"h":0.0000165508,"l":0.0000151907,"c":0.0000160375,"v":6847339.8515800005,"t":1729814400}
+{"o":0.0000160375,"h":0.0000162155,"l":0.000013949,"c":0.0000140792,"v":13169395.21906,"t":1729818000}
+{"o":0.0000140792,"h":0.0000151903,"l":0.0000140174,"c":0.000014932,"v":6146700.4332640013,"t":1729821600}
+{"o":0.000014932,"h":0.0000160968,"l":0.0000148197,"c":0.0000157787,"v":2931625.3933780007,"t":1729825200}
+{"o":0.0000157787,"h":0.0000159447,"l":0.0000147135,"c":0.0000156179,"v":4497118.5896119997,"t":1729828800}
+{"o":0.0000156179,"h":0.0000161319,"l":0.0000140322,"c":0.0000141108,"v":10693771.4817670025,"t":1729832400}
+{"o":0.0000141108,"h":0.0000154152,"l":0.0000140578,"c":0.0000148495,"v":5662684.8684300017,"t":1729836000}
+{"o":0.0000148495,"h":0.0000152458,"l":0.0000136155,"c":0.0000144655,"v":12269297.1216879971,"t":1729839600}
+{"o":0.0000144655,"h":0.0000146474,"l":0.0000109626,"c":0.0000126793,"v":40583869.9883140102,"t":1729843200}
+{"o":0.0000126793,"h":0.0000136451,"l":0.0000123583,"c":0.000013404,"v":14283448.8912529983,"t":1729846800}
+{"o":0.000013404,"h":0.0000182155,"l":0.0000131928,"c":0.0000180081,"v":21337451.7062229887,"t":1729850400}
+{"o":0.0000180081,"h":0.0000219193,"l":0.0000164436,"c":0.0000170032,"v":32828255.951944001,"t":1729854000}
+{"o":0.0000170032,"h":0.0000203562,"l":0.0000165844,"c":0.0000188378,"v":21311127.7014879957,"t":1729857600}
+{"o":0.0000188378,"h":0.0000229757,"l":0.0000183659,"c":0.000018711,"v":32677672.4756970145,"t":1729861200}
+{"o":0.000018711,"h":0.0000189292,"l":0.0000160427,"c":0.0000164981,"v":10753086.2625089977,"t":1729864800}
+{"o":0.0000164981,"h":0.0000177371,"l":0.0000152241,"c":0.0000158113,"v":14030913.9037059937,"t":1729868400}
+{"o":0.0000158113,"h":0.0000172998,"l":0.0000156507,"c":0.0000170763,"v":4074752.8011200004,"t":1729872000}
+{"o":0.0000170763,"h":0.0000217408,"l":0.0000165602,"c":0.000017447,"v":16804596.5540539958,"t":1729875600}
+{"o":0.000017447,"h":0.0000178457,"l":0.0000158369,"c":0.0000160482,"v":9413141.1400549989,"t":1729879200}
+{"o":0.0000160482,"h":0.0000171665,"l":0.0000156794,"c":0.0000159996,"v":5253792.043141,"t":1729882800}
+{"o":0.0000159996,"h":0.0000169793,"l":0.0000158595,"c":0.0000166347,"v":2287896.9886020008,"t":1729886400}
+{"o":0.0000166347,"h":0.0000171761,"l":0.0000164143,"c":0.0000170103,"v":1720815.4319530001,"t":1729890000}
+{"o":0.0000170103,"h":0.000017589,"l":0.0000162144,"c":0.0000167127,"v":3434805.5252690003,"t":1729893600}
+{"o":0.0000167127,"h":0.0000171915,"l":0.0000147863,"c":0.0000159006,"v":12828744.0242829882,"t":1729897200}
+{"o":0.0000159006,"h":0.0000160108,"l":0.0000151028,"c":0.0000152052,"v":3075552.2796129999,"t":1729900800}
+{"o":0.0000152052,"h":0.0000156164,"l":0.0000148859,"c":0.000015067,"v":2601895.5973140025,"t":1729904400}
+{"o":0.000015067,"h":0.000015174,"l":0.0000142031,"c":0.0000145973,"v":6077584.7704490023,"t":1729908000}
+{"o":0.0000145973,"h":0.0000148992,"l":0.0000143152,"c":0.0000145724,"v":3299448.9206850012,"t":1729911600}
+{"o":0.0000145724,"h":0.0000151056,"l":0.0000143547,"c":0.0000149154,"v":2173527.3878030004,"t":1729915200}
+{"o":0.0000149154,"h":0.0000150942,"l":0.0000144798,"c":0.0000147198,"v":2530352.907714,"t":1729918800}
+{"o":0.0000147198,"h":0.000014864,"l":0.0000142322,"c":0.000014463,"v":2110989.0695670005,"t":1729922400}
+{"o":0.000014463,"h":0.0000160459,"l":0.000014102,"c":0.0000156043,"v":9379659.149414001,"t":1729926000}
+{"o":0.0000156043,"h":0.0000224261,"l":0.0000154134,"c":0.0000183188,"v":26391815.6073479876,"t":1729929600}
+{"o":0.0000183188,"h":0.0000185965,"l":0.0000165968,"c":0.0000169509,"v":8421072.8498500008,"t":1729933200}
+{"o":0.0000169509,"h":0.0000215926,"l":0.0000166909,"c":0.000019755,"v":16747349.467850009,"t":1729936800}
+{"o":0.000019755,"h":0.0000239426,"l":0.0000196205,"c":0.0000217302,"v":30576566.6587170139,"t":1729940400}
+{"o":0.0000217302,"h":0.0000221089,"l":0.0000187993,"c":0.0000188667,"v":12972682.5632069893,"t":1729944000}
+{"o":0.0000188667,"h":0.0000191442,"l":0.0000178514,"c":0.0000183159,"v":5573515.9482539995,"t":1729947600}
+{"o":0.0000183159,"h":0.0000192073,"l":0.0000182538,"c":0.0000184685,"v":2969451.9253049982,"t":1729951200}
+{"o":0.0000184685,"h":0.0000188385,"l":0.0000180217,"c":0.0000185382,"v":1680518.8523879992,"t":1729954800}
+{"o":0.0000185382,"h":0.0000189452,"l":0.0000173572,"c":0.0000178837,"v":8567422.5497020017,"t":1729958400}
+{"o":0.0000178837,"h":0.0000180898,"l":0.000017035,"c":0.0000177073,"v":3192688.8237610008,"t":1729962000}
+{"o":0.0000177073,"h":0.0000191985,"l":0.000015618,"c":0.0000175748,"v":29854564.094671037,"t":1729965600}
+{"o":0.0000175748,"h":0.000021878,"l":0.0000168795,"c":0.0000213433,"v":21382993.7822199911,"t":1729969200}
+{"o":0.0000213433,"h":0.0000214671,"l":0.0000190534,"c":0.0000192007,"v":5197326.4421880003,"t":1729972800}
+{"o":0.0000192007,"h":0.0000198847,"l":0.0000186527,"c":0.0000194889,"v":7359659.6161029898,"t":1729976400}
+{"o":0.0000194889,"h":0.0000195423,"l":0.0000180953,"c":0.000018288,"v":3117745.5636540004,"t":1729980000}
+{"o":0.000018288,"h":0.0000189207,"l":0.0000180153,"c":0.0000182805,"v":2672172.2635020004,"t":1729983600}
+{"o":0.0000182805,"h":0.0000184818,"l":0.000017892,"c":0.0000179532,"v":1598956.7619560005,"t":1729987200}
+{"o":0.0000179532,"h":0.0000180001,"l":0.0000172293,"c":0.0000173102,"v":1924229.7782780002,"t":1729990800}
+{"o":0.0000173102,"h":0.0000176042,"l":0.0000171148,"c":0.0000172925,"v":1014893.5145539999,"t":1729994400}
+{"o":0.0000172925,"h":0.0000174869,"l":0.0000164016,"c":0.0000166123,"v":2496682.6930800006,"t":1729998000}
+{"o":0.0000166123,"h":0.0000173478,"l":0.0000165466,"c":0.000017245,"v":1484400.5343770001,"t":1730001600}
+{"o":0.000017245,"h":0.0000175845,"l":0.0000171703,"c":0.0000172498,"v":741659.483736,"t":1730005200}
+{"o":0.0000172498,"h":0.0000190376,"l":0.0000170713,"c":0.0000188017,"v":4366909.1883400008,"t":1730008800}
+{"o":0.0000188017,"h":0.0000192867,"l":0.0000177113,"c":0.0000178935,"v":6065277.9986610003,"t":1730012400}
+{"o":0.0000178935,"h":0.0000205763,"l":0.0000176615,"c":0.0000203196,"v":7822874.0461770017,"t":1730016000}
+{"o":0.0000203196,"h":0.000022285,"l":0.0000200267,"c":0.0000213856,"v":7252164.5210070005,"t":1730019600}
+{"o":0.0000213856,"h":0.0000227686,"l":0.000020899,"c":0.0000217232,"v":8361956.9972030027,"t":1730023200}
+{"o":0.0000217232,"h":0.0000251527,"l":0.0000215647,"c":0.0000250647,"v":15495190.290110996,"t":1730026800}
+{"o":0.0000250647,"h":0.0000262191,"l":0.0000228752,"c":0.0000230053,"v":10295830.6543939989,"t":1730030400}
+{"o":0.0000230053,"h":0.0000292803,"l":0.0000228748,"c":0.000026767,"v":16510299.5502970014,"t":1730034000}
+{"o":0.000026767,"h":0.0000315354,"l":0.0000252995,"c":0.0000296816,"v":22090603.2236929908,"t":1730037600}
+{"o":0.0000296816,"h":0.0000310944,"l":0.000026867,"c":0.0000271345,"v":10877414.8019019943,"t":1730041200}
+{"o":0.0000271345,"h":0.0000273859,"l":0.0000239846,"c":0.0000242042,"v":10912730.244826002,"t":1730044800}
+{"o":0.0000242042,"h":0.0000257437,"l":0.0000229954,"c":0.0000248222,"v":10599400.0044760052,"t":1730048400}
+{"o":0.0000248222,"h":0.0000389253,"l":0.0000246528,"c":0.0000360428,"v":46422063.5229699537,"t":1730052000}
+{"o":0.0000360428,"h":0.0000415599,"l":0.0000338815,"c":0.0000339111,"v":29537804.6380330063,"t":1730055600}
+{"o":0.0000339111,"h":0.0000340321,"l":0.000030239,"c":0.0000305058,"v":10450078.5014789999,"t":1730059200}
+{"o":0.0000305058,"h":0.0000305585,"l":0.0000288168,"c":0.0000289727,"v":3833917.8710520011,"t":1730062800}
+{"o":0.0000289727,"h":0.0000298986,"l":0.0000263355,"c":0.0000288974,"v":10290973.0509479977,"t":1730066400}
+{"o":0.0000288974,"h":0.0000291451,"l":0.0000272527,"c":0.0000275486,"v":2945648.8003519997,"t":1730070000}
+{"o":0.0000275486,"h":0.0000276942,"l":0.0000259193,"c":0.0000261348,"v":5020475.0227819998,"t":1730073600}
+{"o":0.0000261348,"h":0.000029799,"l":0.0000260504,"c":0.000029221,"v":6736633.1815160001,"t":1730077200}
+{"o":0.000029221,"h":0.0000296783,"l":0.0000282662,"c":0.0000286004,"v":1303620.212056,"t":1730080800}
+{"o":0.0000286004,"h":0.0000288352,"l":0.0000279604,"c":0.0000282079,"v":474189.0261690001,"t":1730084400}
+{"o":0.0000282079,"h":0.0000286095,"l":0.0000275158,"c":0.0000279126,"v":743202.0443799997,"t":1730088000}
+{"o":0.0000279126,"h":0.0000363275,"l":0.000027347,"c":0.0000336058,"v":15537559.8437949959,"t":1730091600}
+{"o":0.0000336058,"h":0.0000345761,"l":0.000031796,"c":0.0000318368,"v":3698150.1764680007,"t":1730095200}
+{"o":0.0000318368,"h":0.0000322673,"l":0.0000306206,"c":0.000030923,"v":1674518.943224,"t":1730098800}
+{"o":0.000030923,"h":0.0000311082,"l":0.0000291035,"c":0.000030185,"v":3536615.118421,"t":1730102400}
+{"o":0.000030185,"h":0.0000325816,"l":0.0000299789,"c":0.0000319427,"v":3745005.7286820002,"t":1730106000}
+{"o":0.0000319427,"h":0.0000333448,"l":0.0000317668,"c":0.0000330141,"v":2257701.5368320006,"t":1730109600}
+{"o":0.0000330141,"h":0.0000333559,"l":0.0000293318,"c":0.0000298055,"v":5606135.6552280001,"t":1730113200}
+{"o":0.0000298055,"h":0.0000319943,"l":0.0000293682,"c":0.0000308334,"v":2223058.8737070011,"t":1730116800}
+{"o":0.0000308334,"h":0.0000312858,"l":0.0000292562,"c":0.0000297343,"v":2025231.3108570003,"t":1730120400}
+{"o":0.0000297343,"h":0.0000302178,"l":0.0000280314,"c":0.0000286649,"v":2612833.7751249997,"t":1730124000}
+{"o":0.0000286649,"h":0.0000300786,"l":0.0000280829,"c":0.0000283835,"v":3211774.7974090003,"t":1730127600}
+{"o":0.0000283835,"h":0.0000289048,"l":0.0000275462,"c":0.0000279271,"v":1676190.3533860005,"t":1730131200}
+{"o":0.0000279271,"h":0.0000287626,"l":0.0000272485,"c":0.0000275361,"v":2305768.8987289993,"t":1730134800}
+{"o":0.0000275361,"h":0.000027646,"l":0.0000269265,"c":0.0000270389,"v":524453.163079,"t":1730138400}
+{"o":0.0000270389,"h":0.0000272779,"l":0.0000243357,"c":0.0000246288,"v":6297519.0477480013,"t":1730142000}
+{"o":0.0000246288,"h":0.0000248406,"l":0.0000221061,"c":0.0000227549,"v":8348542.3638119977,"t":1730145600}
+{"o":0.0000227549,"h":0.0000236889,"l":0.0000221772,"c":0.0000223939,"v":5254311.3314409992,"t":1730149200}
+{"o":0.0000223939,"h":0.0000244084,"l":0.000021929,"c":0.0000236134,"v":5942993.5407320019,"t":1730152800}
+{"o":0.0000236134,"h":0.0000244046,"l":0.0000230114,"c":0.0000231611,"v":2401546.2961200001,"t":1730156400}
+{"o":0.0000231611,"h":0.0000234082,"l":0.0000222574,"c":0.0000228162,"v":3152000.9937709998,"t":1730160000}
+{"o":0.0000228162,"h":0.0000231308,"l":0.0000219896,"c":0.0000225188,"v":3630280.002938001,"t":1730163600}
+{"o":0.0000225188,"h":0.0000236054,"l":0.0000219156,"c":0.0000226962,"v":1125945.4906399997,"t":1730167200}
+{"o":0.0000226962,"h":0.000022945,"l":0.0000213884,"c":0.0000216869,"v":3397116.9200160005,"t":1730170800}
+{"o":0.0000216869,"h":0.0000219782,"l":0.0000214783,"c":0.0000216062,"v":599540.264983,"t":1730174400}
+{"o":0.0000216062,"h":0.0000230496,"l":0.0000215555,"c":0.0000228388,"v":4201857.2650250001,"t":1730178000}
+{"o":0.0000228388,"h":0.0000237234,"l":0.0000226006,"c":0.0000236715,"v":2833504.9033779996,"t":1730181600}
+{"o":0.0000236715,"h":0.0000251305,"l":0.000022484,"c":0.0000248494,"v":6047870.9258040003,"t":1730185200}
+{"o":0.0000248494,"h":0.0000288873,"l":0.000024491,"c":0.0000285442,"v":9756400.9915649984,"t":1730188800}
+{"o":0.0000285442,"h":0.0000297425,"l":0.0000273464,"c":0.0000277012,"v":4818505.4196340013,"t":1730192400}
+{"o":0.0000277012,"h":0.0000278743,"l":0.0000268283,"c":0.0000269768,"v":1769423.4178879997,"t":1730196000}
+{"o":0.0000269768,"h":0.0000276603,"l":0.0000260676,"c":0.0000274907,"v":4287903.2663270012,"t":1730199600}
+{"o":0.0000274907,"h":0.0000285334,"l":0.000026556,"c":0.000028274,"v":3872457.4688499994,"t":1730203200}
+{"o":0.000028274,"h":0.0000293991,"l":0.0000273934,"c":0.0000275466,"v":4955681.0633730004,"t":1730206800}
+{"o":0.0000275466,"h":0.0000295874,"l":0.0000272182,"c":0.0000274773,"v":5820165.6810850026,"t":1730210400}
+{"o":0.0000274773,"h":0.0000333806,"l":0.0000242605,"c":0.0000249237,"v":19763885.0357249975,"t":1730214000}
+{"o":0.0000249237,"h":0.0000253241,"l":0.0000231669,"c":0.0000234153,"v":6251029.7838660032,"t":1730217600}
+{"o":0.0000234153,"h":0.0000250144,"l":0.0000232463,"c":0.0000240992,"v":3099195.3031520001,"t":1730221200}
+{"o":0.0000240992,"h":0.0000247086,"l":0.0000214931,"c":0.0000228879,"v":10960628.1532979924,"t":1730224800}
+{"o":0.0000228879,"h":0.0000237257,"l":0.0000214592,"c":0.00002255,"v":7170916.1838099994,"t":1730228400}
+{"o":0.00002255,"h":0.0000229329,"l":0.0000214655,"c":0.0000215255,"v":6880783.0146239987,"t":1730232000}
+{"o":0.0000215255,"h":0.000022142,"l":0.0000210415,"c":0.0000213764,"v":2358594.198702001,"t":1730235600}
+{"o":0.0000213764,"h":0.0000218337,"l":0.000020104,"c":0.0000215091,"v":7698769.4262479972,"t":1730239200}
+{"o":0.0000215091,"h":0.0000218551,"l":0.0000206754,"c":0.0000217252,"v":3509288.4312029998,"t":1730242800}
+{"o":0.0000217252,"h":0.000022103,"l":0.000020464,"c":0.0000207271,"v":2795368.0384770003,"t":1730246400}
+{"o":0.0000207271,"h":0.0000209863,"l":0.0000187563,"c":0.0000195678,"v":8186085.4713980015,"t":1730250000}
+{"o":0.0000195678,"h":0.0000201952,"l":0.0000192878,"c":0.0000195769,"v":2767614.7119490001,"t":1730253600}
+{"o":0.0000195769,"h":0.0000199513,"l":0.0000193056,"c":0.0000198664,"v":1229055.8807569998,"t":1730257200}
+{"o":0.0000198664,"h":0.0000199783,"l":0.0000194658,"c":0.000019776,"v":1033191.505302,"t":1730260800}
+{"o":0.000019776,"h":0.0000198907,"l":0.0000193365,"c":0.0000196616,"v":333488.756542,"t":1730264400}
+{"o":0.0000196616,"h":0.0000200712,"l":0.000019531,"c":0.0000198441,"v":665849.0966380001,"t":1730268000}
+{"o":0.0000198441,"h":0.0000205546,"l":0.0000196806,"c":0.0000204022,"v":2004911.9566569997,"t":1730271600}
+{"o":0.0000204022,"h":0.0000217473,"l":0.0000199855,"c":0.0000212618,"v":6382498.4383749999,"t":1730275200}
+{"o":0.0000212618,"h":0.0000213725,"l":0.0000193166,"c":0.0000200193,"v":4878708.5810629996,"t":1730278800}
+{"o":0.0000200193,"h":0.0000209266,"l":0.0000196877,"c":0.0000202683,"v":3473239.2796499985,"t":1730282400}
+{"o":0.0000202683,"h":0.0000216607,"l":0.0000202414,"c":0.0000210945,"v":5544322.6267400021,"t":1730286000}
+{"o":0.0000210945,"h":0.000021286,"l":0.0000197285,"c":0.0000199312,"v":3498898.8539930005,"t":1730289600}
+{"o":0.0000199312,"h":0.000021143,"l":0.0000190461,"c":0.0000196148,"v":5937635.5745579982,"t":1730293200}
+{"o":0.0000196148,"h":0.0000198351,"l":0.0000191935,"c":0.0000194064,"v":1665305.1305239999,"t":1730296800}
+{"o":0.0000194064,"h":0.0000202101,"l":0.0000186295,"c":0.0000190883,"v":4599435.4835140016,"t":1730300400}
+{"o":0.0000190883,"h":0.00001931,"l":0.0000172601,"c":0.0000178753,"v":10183710.785868004,"t":1730304000}
+{"o":0.0000178753,"h":0.0000342927,"l":0.0000176891,"c":0.0000189462,"v":43247990.2468289882,"t":1730307600}
+{"o":0.0000189462,"h":0.0000191379,"l":0.0000180813,"c":0.0000184562,"v":2083881.8369699996,"t":1730311200}
+{"o":0.0000184562,"h":0.0000190514,"l":0.0000167866,"c":0.0000183319,"v":14619178.9122129921,"t":1730314800}
+{"o":0.0000183319,"h":0.0000186617,"l":0.0000166728,"c":0.0000175905,"v":7736713.4795039995,"t":1730318400}
+{"o":0.0000175905,"h":0.0000183013,"l":0.0000172592,"c":0.0000176777,"v":3871579.5431429995,"t":1730322000}
+{"o":0.0000176777,"h":0.0000194701,"l":0.0000170194,"c":0.000019399,"v":8488611.8878390007,"t":1730325600}
+{"o":0.000019399,"h":0.000019837,"l":0.000019248,"c":0.0000197825,"v":1268987.5005169995,"t":1730329200}
+{"o":0.0000197825,"h":0.0000210562,"l":0.0000192505,"c":0.0000192714,"v":4061996.9329169998,"t":1730332800}
+{"o":0.0000192714,"h":0.000019476,"l":0.0000187715,"c":0.0000190151,"v":1029072.7186309999,"t":1730336400}
+{"o":0.0000190151,"h":0.0000197244,"l":0.0000188865,"c":0.0000193322,"v":1244809.2774389999,"t":1730340000}
+{"o":0.0000193322,"h":0.0000195748,"l":0.0000180876,"c":0.0000184062,"v":2268300.8753779996,"t":1730343600}
+{"o":0.0000184062,"h":0.0000185726,"l":0.0000176234,"c":0.0000178518,"v":3873583.5348320007,"t":1730347200}
+{"o":0.0000178518,"h":0.0000182221,"l":0.0000170509,"c":0.0000176394,"v":4314585.1519370005,"t":1730350800}
+{"o":0.0000176394,"h":0.0000182729,"l":0.0000170114,"c":0.0000181327,"v":4057106.9291610005,"t":1730354400}
+{"o":0.0000181327,"h":0.0000189166,"l":0.0000179472,"c":0.0000183413,"v":2243220.3975710003,"t":1730358000}
+{"o":0.0000183413,"h":0.0000189009,"l":0.0000182633,"c":0.0000187847,"v":1845661.1222490005,"t":1730361600}
+{"o":0.0000187847,"h":0.0000200931,"l":0.0000186502,"c":0.0000199375,"v":4266944.4867910007,"t":1730365200}
+{"o":0.0000199375,"h":0.00002002,"l":0.000019265,"c":0.0000194324,"v":1455330.5281140001,"t":1730368800}
+{"o":0.0000194324,"h":0.0000197039,"l":0.0000188502,"c":0.000019074,"v":1050784.4845739999,"t":1730372400}
+{"o":0.000019074,"h":0.0000194738,"l":0.0000184501,"c":0.0000188269,"v":5253988.2741920007,"t":1730376000}
+{"o":0.0000188269,"h":0.0000193631,"l":0.0000182793,"c":0.0000185519,"v":861334.1785400001,"t":1730379600}
+{"o":0.0000185519,"h":0.0000190209,"l":0.0000182266,"c":0.0000184083,"v":1617869.7292260001,"t":1730383200}
+{"o":0.0000184083,"h":0.0000213508,"l":0.0000177441,"c":0.0000187881,"v":11758453.9587800037,"t":1730386800}
+{"o":0.0000187881,"h":0.0000221132,"l":0.0000182169,"c":0.0000217963,"v":13548669.9693539944,"t":1730390400}
+{"o":0.0000217963,"h":0.0000226245,"l":0.0000215168,"c":0.0000224109,"v":4296120.372415999,"t":1730394000}
+{"o":0.0000224109,"h":0.0000226549,"l":0.0000206025,"c":0.0000214508,"v":4511993.3350050002,"t":1730397600}
+{"o":0.0000214508,"h":0.0000233256,"l":0.0000213447,"c":0.0000229363,"v":7945055.340498996,"t":1730401200}
+{"o":0.0000229363,"h":0.0000230902,"l":0.0000190558,"c":0.0000196609,"v":10675587.5417990014,"t":1730404800}
+{"o":0.0000196609,"h":0.0000200568,"l":0.0000189359,"c":0.0000194624,"v":2413545.6193779996,"t":1730408400}
+{"o":0.0000194624,"h":0.0000211937,"l":0.0000189109,"c":0.0000200067,"v":9274239.7572839968,"t":1730412000}
+{"o":0.0000200067,"h":0.0000204281,"l":0.0000194544,"c":0.0000199828,"v":3638524.0055220006,"t":1730415600}
+{"o":0.0000199828,"h":0.0000206691,"l":0.0000198758,"c":0.0000200152,"v":1980899.2841999999,"t":1730419200}
+{"o":0.0000200152,"h":0.0000203306,"l":0.0000194022,"c":0.0000197681,"v":691468.3241639999,"t":1730422800}
+{"o":0.0000197681,"h":0.000020075,"l":0.0000196272,"c":0.0000196917,"v":198371.628696,"t":1730426400}
+{"o":0.0000196917,"h":0.0000204258,"l":0.000019593,"c":0.0000197335,"v":1449576.2557200005,"t":1730430000}
+{"o":0.0000197335,"h":0.0000211544,"l":0.0000196216,"c":0.0000210391,"v":3391552.6223190003,"t":1730433600}
+{"o":0.0000210391,"h":0.0000212699,"l":0.0000209855,"c":0.0000212215,"v":598771.6565900001,"t":1730437200}
+{"o":0.0000212215,"h":0.0000216794,"l":0.0000209893,"c":0.0000215385,"v":1207188.5539589999,"t":1730440800}
+{"o":0.0000215385,"h":0.0000224164,"l":0.0000214401,"c":0.0000221129,"v":2331341.7281899997,"t":1730444400}
+{"o":0.0000221129,"h":0.000022176,"l":0.0000206886,"c":0.0000210111,"v":4210272.7536829999,"t":1730448000}
+{"o":0.0000210111,"h":0.0000215911,"l":0.0000208359,"c":0.0000211135,"v":1802332.5152380003,"t":1730451600}
+{"o":0.0000211135,"h":0.0000221505,"l":0.0000208894,"c":0.0000219199,"v":1705855.4173999997,"t":1730455200}
+{"o":0.0000219199,"h":0.0000222266,"l":0.0000217077,"c":0.0000220004,"v":858027.6110869996,"t":1730458800}
+{"o":0.0000220004,"h":0.0000231144,"l":0.0000217555,"c":0.0000224686,"v":4251361.7795380009,"t":1730462400}
+{"o":0.0000224686,"h":0.0000228985,"l":0.0000216072,"c":0.0000223916,"v":2868822.4694099999,"t":1730466000}
+{"o":0.0000223916,"h":0.000024894,"l":0.0000219228,"c":0.0000242503,"v":10890020.1060689986,"t":1730469600}
+{"o":0.0000242503,"h":0.0000274248,"l":0.0000223309,"c":0.0000234269,"v":18209052.1550260186,"t":1730473200}
+{"o":0.0000234269,"h":0.0000245108,"l":0.0000228357,"c":0.0000240821,"v":2603057.4066510019,"t":1730476800}
+{"o":0.0000240821,"h":0.0000243598,"l":0.0000235066,"c":0.0000239988,"v":1240763.5070900004,"t":1730480400}
+{"o":0.0000239988,"h":0.0000245211,"l":0.0000222103,"c":0.0000225735,"v":6211505.1480189962,"t":1730484000}
+{"o":0.0000225735,"h":0.0000244198,"l":0.0000223458,"c":0.000023936,"v":4683587.449194002,"t":1730487600}
+{"o":0.000023936,"h":0.0000240721,"l":0.0000219623,"c":0.0000222469,"v":4047722.2115130001,"t":1730491200}
+{"o":0.0000222469,"h":0.0000224892,"l":0.0000202655,"c":0.000020995,"v":6153994.8719140021,"t":1730494800}
+{"o":0.000020995,"h":0.0000213668,"l":0.000019956,"c":0.0000206366,"v":3894375.5738529991,"t":1730498400}
+{"o":0.0000206366,"h":0.0000217769,"l":0.0000201005,"c":0.0000202218,"v":6192309.3948209994,"t":1730502000}
+{"o":0.0000202218,"h":0.0000214991,"l":0.000019119,"c":0.0000194563,"v":8990192.6222840026,"t":1730505600}
+{"o":0.0000194563,"h":0.0000199066,"l":0.000018937,"c":0.0000194256,"v":3204545.063577001,"t":1730509200}
+{"o":0.0000194256,"h":0.000020603,"l":0.0000190721,"c":0.000020458,"v":2746401.1828310001,"t":1730512800}
+{"o":0.000020458,"h":0.0000206927,"l":0.000020355,"c":0.0000206509,"v":449621.63885,"t":1730516400}
+{"o":0.0000206509,"h":0.0000208308,"l":0.0000203093,"c":0.0000204104,"v":284738.132971,"t":1730520000}
+{"o":0.0000204104,"h":0.0000204938,"l":0.0000195587,"c":0.0000195898,"v":1470420.44915,"t":1730523600}
+{"o":0.0000195898,"h":0.0000198936,"l":0.0000194857,"c":0.0000198164,"v":465274.296639,"t":1730527200}
+{"o":0.0000198164,"h":0.0000209903,"l":0.0000193444,"c":0.0000208214,"v":4142755.8344520004,"t":1730530800}
+{"o":0.0000208214,"h":0.0000209975,"l":0.000020482,"c":0.0000206841,"v":1442626.967044,"t":1730534400}
+{"o":0.0000206841,"h":0.0000208086,"l":0.000019741,"c":0.0000198848,"v":2054295.3951420004,"t":1730538000}
+{"o":0.0000198848,"h":0.0000200008,"l":0.0000186333,"c":0.0000189247,"v":4356343.4320560005,"t":1730541600}
+{"o":0.0000189247,"h":0.0000194407,"l":0.0000184375,"c":0.0000186391,"v":2901156.9102569995,"t":1730545200}
+{"o":0.0000186391,"h":0.000018966,"l":0.0000180945,"c":0.0000184491,"v":4051761.0014079991,"t":1730548800}
+{"o":0.0000184491,"h":0.0000186756,"l":0.0000172651,"c":0.0000181429,"v":5036090.0925890012,"t":1730552400}
+{"o":0.0000181429,"h":0.0000186658,"l":0.0000175556,"c":0.0000181358,"v":5447509.9452670002,"t":1730556000}
+{"o":0.0000181358,"h":0.0000183711,"l":0.0000176769,"c":0.0000177822,"v":1443728.0401700002,"t":1730559600}
+{"o":0.0000177822,"h":0.0000186496,"l":0.0000173552,"c":0.0000184397,"v":5673753.6510030013,"t":1730563200}
+{"o":0.0000184397,"h":0.0000189886,"l":0.000018341,"c":0.0000188708,"v":1265088.283456,"t":1730566800}
+{"o":0.0000188708,"h":0.0000207472,"l":0.000018663,"c":0.0000188116,"v":10168601.8805560023,"t":1730570400}
+{"o":0.0000188116,"h":0.0000190985,"l":0.0000186287,"c":0.0000187229,"v":720185.7912969999,"t":1730574000}
+{"o":0.0000187229,"h":0.0000187434,"l":0.0000178317,"c":0.00001835,"v":3531386.3705000007,"t":1730577600}
+{"o":0.00001835,"h":0.0000187744,"l":0.0000180452,"c":0.0000187669,"v":1203846.597568,"t":1730581200}
+{"o":0.0000187669,"h":0.0000188294,"l":0.0000151272,"c":0.0000159714,"v":28666929.4380609766,"t":1730584800}
+{"o":0.0000159714,"h":0.000016586,"l":0.0000152383,"c":0.0000164631,"v":15695046.3513329998,"t":1730588400}
+{"o":0.0000164631,"h":0.0000169798,"l":0.0000158803,"c":0.0000162647,"v":6975727.6705519976,"t":1730592000}
+{"o":0.0000162647,"h":0.000016776,"l":0.0000158837,"c":0.0000162963,"v":3608639.9030160005,"t":1730595600}
+{"o":0.0000162963,"h":0.0000167293,"l":0.0000156166,"c":0.0000163508,"v":3192682.9703800012,"t":1730599200}
+{"o":0.0000163508,"h":0.0000219989,"l":0.0000163141,"c":0.0000194963,"v":20903877.2768740058,"t":1730602800}
+{"o":0.0000194963,"h":0.0000196827,"l":0.0000192183,"c":0.0000193575,"v":478643.260314,"t":1730606400}
+{"o":0.0000193575,"h":0.0000196089,"l":0.0000180062,"c":0.0000182871,"v":3484939.2804559991,"t":1730610000}
+{"o":0.0000182871,"h":0.0000183951,"l":0.0000179607,"c":0.0000181568,"v":301272.713202,"t":1730613600}
+{"o":0.0000181568,"h":0.0000183574,"l":0.0000180469,"c":0.0000181347,"v":191536.141449,"t":1730617200}
+{"o":0.0000181347,"h":0.0000201358,"l":0.000018031,"c":0.0000199976,"v":5117207.334321999,"t":1730620800}
+{"o":0.0000199976,"h":0.000020224,"l":0.0000184452,"c":0.000019508,"v":7153834.3482509973,"t":1730624400}
+{"o":0.000019508,"h":0.0000199717,"l":0.0000192734,"c":0.0000197341,"v":1570074.9240479998,"t":1730628000}
+{"o":0.0000197341,"h":0.0000211968,"l":0.0000196303,"c":0.0000207849,"v":3716330.2585300012,"t":1730631600}
+{"o":0.0000207849,"h":0.0000210153,"l":0.0000195788,"c":0.0000197089,"v":3205382.6670720009,"t":1730635200}
+{"o":0.0000197089,"h":0.0000200561,"l":0.0000191625,"c":0.0000197262,"v":1508136.928719,"t":1730638800}
+{"o":0.0000197262,"h":0.0000199964,"l":0.0000181057,"c":0.0000183736,"v":4502593.7537680017,"t":1730642400}
+{"o":0.0000183736,"h":0.0000185876,"l":0.0000172552,"c":0.0000182667,"v":4706091.0661200006,"t":1730646000}
+{"o":0.0000182667,"h":0.0000208942,"l":0.0000180619,"c":0.0000195824,"v":9372122.6159150004,"t":1730649600}
+{"o":0.0000195824,"h":0.0000220053,"l":0.0000193104,"c":0.000021728,"v":5991479.772425998,"t":1730653200}
+{"o":0.000021728,"h":0.0000224747,"l":0.0000205895,"c":0.0000209934,"v":4352887.4168219995,"t":1730656800}
+{"o":0.0000209934,"h":0.0000210931,"l":0.0000199669,"c":0.0000200361,"v":2972365.9606340011,"t":1730660400}
+{"o":0.0000200361,"h":0.0000212917,"l":0.0000198153,"c":0.0000209289,"v":2253624.4694530009,"t":1730664000}
+{"o":0.0000209289,"h":0.0000219085,"l":0.000020804,"c":0.0000213844,"v":3986624.1116600004,"t":1730667600}
+{"o":0.0000213844,"h":0.0000230213,"l":0.0000212419,"c":0.0000228035,"v":4169996.6058940012,"t":1730671200}
+{"o":0.0000228035,"h":0.0000234663,"l":0.0000216054,"c":0.0000232979,"v":5773029.538405004,"t":1730674800}
+{"o":0.0000232979,"h":0.0000243823,"l":0.0000232905,"c":0.0000239856,"v":2588095.7558820001,"t":1730678400}
+{"o":0.0000239856,"h":0.0000240434,"l":0.0000218848,"c":0.0000220102,"v":4444670.2905160002,"t":1730682000}
+{"o":0.0000220102,"h":0.0000220798,"l":0.0000212412,"c":0.0000215069,"v":2672828.1767089996,"t":1730685600}
+{"o":0.0000215069,"h":0.0000218701,"l":0.0000201022,"c":0.0000207289,"v":3619910.1146320007,"t":1730689200}
+{"o":0.0000207289,"h":0.0000208659,"l":0.0000205154,"c":0.0000206236,"v":406473.565569,"t":1730692800}
+{"o":0.0000206236,"h":0.0000208418,"l":0.0000200832,"c":0.0000203928,"v":1119576.6334239999,"t":1730696400}
+{"o":0.0000203928,"h":0.0000206607,"l":0.0000202326,"c":0.0000202482,"v":202339.111688,"t":1730700000}
+{"o":0.0000202482,"h":0.0000217598,"l":0.0000202307,"c":0.0000214582,"v":2446845.7752729999,"t":1730703600}
+{"o":0.0000214582,"h":0.000021653,"l":0.0000206408,"c":0.0000209622,"v":1094628.8435159998,"t":1730707200}
+{"o":0.0000209622,"h":0.0000209659,"l":0.0000205443,"c":0.0000206095,"v":354074.029603,"t":1730710800}
+{"o":0.0000206095,"h":0.0000208258,"l":0.0000201136,"c":0.0000202906,"v":1484750.8194240001,"t":1730714400}
+{"o":0.0000202906,"h":0.0000203412,"l":0.0000188771,"c":0.0000191944,"v":5695520.207707,"t":1730718000}
+{"o":0.0000191944,"h":0.0000195139,"l":0.0000190194,"c":0.0000192784,"v":721301.8617210001,"t":1730721600}
+{"o":0.0000192784,"h":0.000019383,"l":0.0000187918,"c":0.0000189756,"v":533864.303966,"t":1730725200}
+{"o":0.0000189756,"h":0.0000195636,"l":0.0000188347,"c":0.0000191195,"v":1200174.8099549999,"t":1730728800}
+{"o":0.0000191195,"h":0.0000196906,"l":0.0000190056,"c":0.0000195116,"v":573583.0473189999,"t":1730732400}
+{"o":0.0000195116,"h":0.0000199504,"l":0.0000188048,"c":0.0000192196,"v":993269.324245,"t":1730736000}
+{"o":0.0000192196,"h":0.0000193287,"l":0.0000182902,"c":0.000018516,"v":1809909.8525070001,"t":1730739600}
+{"o":0.000018516,"h":0.0000188124,"l":0.0000179163,"c":0.0000186745,"v":3208630.8377489997,"t":1730743200}
+{"o":0.0000186745,"h":0.0000192475,"l":0.0000185081,"c":0.0000191372,"v":1570601.3387010002,"t":1730746800}
+{"o":0.0000191372,"h":0.0000194622,"l":0.0000176019,"c":0.0000178481,"v":6789437.8008429995,"t":1730750400}
+{"o":0.0000178481,"h":0.0000185332,"l":0.0000166567,"c":0.0000172718,"v":3652835.4573199991,"t":1730754000}
+{"o":0.0000172718,"h":0.0000183212,"l":0.0000167703,"c":0.0000177833,"v":4215476.4996719994,"t":1730757600}
+{"o":0.0000177833,"h":0.0000186327,"l":0.0000174077,"c":0.0000184656,"v":5612246.2427989999,"t":1730761200}
+{"o":0.0000184656,"h":0.0000191505,"l":0.0000182789,"c":0.0000184829,"v":2876448.9768449999,"t":1730764800}
+{"o":0.0000184829,"h":0.0000193593,"l":0.0000183593,"c":0.0000187359,"v":3013758.4186549997,"t":1730768400}
+{"o":0.0000187359,"h":0.0000188984,"l":0.000018559,"c":0.0000188423,"v":210325.736247,"t":1730772000}
+{"o":0.0000188423,"h":0.0000189665,"l":0.0000184047,"c":0.0000184473,"v":508473.247901,"t":1730775600}
+{"o":0.0000184473,"h":0.0000186946,"l":0.0000183507,"c":0.0000185108,"v":81526.710277,"t":1730779200}
+{"o":0.0000185108,"h":0.0000189262,"l":0.0000183784,"c":0.0000186502,"v":760684.3416629999,"t":1730782800}
+{"o":0.0000186502,"h":0.0000191837,"l":0.0000164945,"c":0.0000171007,"v":12038814.8536979984,"t":1730786400}
+{"o":0.0000171007,"h":0.0000174538,"l":0.0000165017,"c":0.000016673,"v":3637292.2871609996,"t":1730790000}
+{"o":0.000016673,"h":0.0000177867,"l":0.0000164521,"c":0.0000170396,"v":6954825.6349329995,"t":1730793600}
+{"o":0.0000170396,"h":0.0000174484,"l":0.0000165839,"c":0.0000168199,"v":2204423.0928799994,"t":1730797200}
+{"o":0.0000168199,"h":0.0000181175,"l":0.0000168048,"c":0.0000179265,"v":5119938.7833610028,"t":1730800800}
+{"o":0.0000179265,"h":0.0000182438,"l":0.0000173826,"c":0.0000174376,"v":1858197.0741279998,"t":1730804400}
+{"o":0.0000174376,"h":0.0000183379,"l":0.0000164998,"c":0.0000179957,"v":7983059.1796439998,"t":1730808000}
+{"o":0.0000179957,"h":0.0000188094,"l":0.0000168856,"c":0.0000185743,"v":8313935.1772979973,"t":1730811600}
+{"o":0.0000185743,"h":0.0000187372,"l":0.0000172754,"c":0.0000181064,"v":3371265.228445,"t":1730815200}
+{"o":0.0000181064,"h":0.0000196493,"l":0.0000175065,"c":0.0000181234,"v":8487519.4170470014,"t":1730818800}
+{"o":0.0000181234,"h":0.0000200387,"l":0.0000178031,"c":0.0000191392,"v":6309605.4614260029,"t":1730822400}
+{"o":0.0000191392,"h":0.0000199745,"l":0.0000181217,"c":0.0000194064,"v":7370017.7684669988,"t":1730826000}
+{"o":0.0000194064,"h":0.0000199334,"l":0.0000191544,"c":0.0000198317,"v":1713050.56757,"t":1730829600}
+{"o":0.0000198317,"h":0.0000204013,"l":0.0000188068,"c":0.0000192388,"v":1887628.9111159998,"t":1730833200}
+{"o":0.0000192388,"h":0.0000201605,"l":0.0000183801,"c":0.0000197286,"v":4386066.3383660018,"t":1730836800}
+{"o":0.0000197286,"h":0.0000202863,"l":0.0000187767,"c":0.0000199816,"v":5517238.3778809998,"t":1730840400}
+{"o":0.0000199816,"h":0.0000201599,"l":0.0000190247,"c":0.0000192689,"v":1506282.6839159997,"t":1730844000}
+{"o":0.0000192689,"h":0.0000204233,"l":0.0000192304,"c":0.0000203672,"v":3920883.3519199998,"t":1730847600}
+{"o":0.0000203672,"h":0.0000205756,"l":0.0000193135,"c":0.0000197531,"v":926587.467323,"t":1730851200}
+{"o":0.0000197531,"h":0.0000234622,"l":0.0000195154,"c":0.0000223625,"v":10771068.0753889978,"t":1730854800}
+{"o":0.0000223625,"h":0.0000230013,"l":0.000021254,"c":0.0000220638,"v":1020728.006194,"t":1730858400}
+{"o":0.0000220638,"h":0.0000235048,"l":0.0000213412,"c":0.0000226601,"v":3752465.2941450011,"t":1730862000}
+{"o":0.0000226601,"h":0.0000266795,"l":0.000021773,"c":0.0000243269,"v":17647020.8171149977,"t":1730865600}
+{"o":0.0000243269,"h":0.0000246897,"l":0.000021109,"c":0.000021698,"v":9532478.1174769979,"t":1730869200}
+{"o":0.000021698,"h":0.0000221167,"l":0.0000206005,"c":0.0000216109,"v":2952168.9116620002,"t":1730872800}
+{"o":0.0000216109,"h":0.0000218742,"l":0.0000195165,"c":0.0000199678,"v":6561487.1751090009,"t":1730876400}
+{"o":0.0000199678,"h":0.0000203865,"l":0.0000191831,"c":0.0000197877,"v":1459964.2921879997,"t":1730880000}
+{"o":0.0000197877,"h":0.0000200438,"l":0.0000193372,"c":0.0000194949,"v":1825030.287981,"t":1730883600}
+{"o":0.0000194949,"h":0.0000207912,"l":0.0000171677,"c":0.000020464,"v":19385196.9379779994,"t":1730887200}
+{"o":0.000020464,"h":0.0000210304,"l":0.000020116,"c":0.0000208103,"v":1326764.843047,"t":1730890800}
+{"o":0.0000208103,"h":0.0000220827,"l":0.0000202149,"c":0.0000219672,"v":5382768.3402820015,"t":1730894400}
+{"o":0.0000219672,"h":0.0000224269,"l":0.0000215961,"c":0.0000218375,"v":1512874.7791649997,"t":1730898000}
+{"o":0.0000218375,"h":0.0000221324,"l":0.0000192949,"c":0.0000198136,"v":7765630.1676209997,"t":1730901600}
+{"o":0.0000198136,"h":0.0000199741,"l":0.000018439,"c":0.0000189214,"v":5268947.2395729981,"t":1730905200}
+{"o":0.0000189214,"h":0.0000190083,"l":0.0000184878,"c":0.0000186299,"v":1610485.044496,"t":1730908800}
+{"o":0.0000186299,"h":0.0000188519,"l":0.0000182989,"c":0.0000184049,"v":981549.4517669997,"t":1730912400}
+{"o":0.0000184049,"h":0.0000186183,"l":0.0000181206,"c":0.0000183377,"v":1006456.634896,"t":1730916000}
+{"o":0.0000183377,"h":0.000019116,"l":0.0000182481,"c":0.0000189313,"v":1769419.3101260001,"t":1730919600}
+{"o":0.0000189313,"h":0.000020279,"l":0.0000184986,"c":0.000020166,"v":6139904.2923610015,"t":1730923200}
+{"o":0.000020166,"h":0.0000205253,"l":0.0000187043,"c":0.0000201342,"v":4629267.5779840006,"t":1730926800}
+{"o":0.0000201342,"h":0.0000216679,"l":0.0000196001,"c":0.000021593,"v":5420153.9641349996,"t":1730930400}
+{"o":0.000021593,"h":0.0000221655,"l":0.0000207081,"c":0.0000221491,"v":3679164.0899740006,"t":1730934000}
+{"o":0.0000221491,"h":0.0000227375,"l":0.000021809,"c":0.0000225716,"v":3061880.7258879994,"t":1730937600}
+{"o":0.0000225716,"h":0.0000236133,"l":0.0000210783,"c":0.0000229157,"v":3919434.0813900004,"t":1730941200}
+{"o":0.0000229157,"h":0.000023177,"l":0.0000219076,"c":0.0000220237,"v":1166965.494837,"t":1730944800}
+{"o":0.0000220237,"h":0.0000230456,"l":0.0000220107,"c":0.0000228976,"v":878615.239601,"t":1730948400}
+{"o":0.0000228976,"h":0.0000230138,"l":0.0000223388,"c":0.0000225334,"v":1091810.5343759998,"t":1730952000}
+{"o":0.0000225334,"h":0.0000227467,"l":0.0000222065,"c":0.000022349,"v":816081.975769,"t":1730955600}
+{"o":0.000022349,"h":0.0000227432,"l":0.0000213562,"c":0.0000215312,"v":1935235.7897900003,"t":1730959200}
+{"o":0.0000215312,"h":0.0000216547,"l":0.0000205992,"c":0.0000206666,"v":1995406.5713879999,"t":1730962800}
+{"o":0.0000206666,"h":0.0000216632,"l":0.0000205072,"c":0.0000213846,"v":1342757.0237830002,"t":1730966400}
+{"o":0.0000213846,"h":0.0000215669,"l":0.0000202957,"c":0.0000204392,"v":2023663.8102740003,"t":1730970000}
+{"o":0.0000204392,"h":0.0000206326,"l":0.0000199047,"c":0.0000200017,"v":976915.0124280003,"t":1730973600}
+{"o":0.0000200017,"h":0.000020874,"l":0.0000199632,"c":0.0000208194,"v":1980932.5049099999,"t":1730977200}
+{"o":0.0000208194,"h":0.0000210483,"l":0.0000204996,"c":0.0000206637,"v":438671.030927,"t":1730980800}
+{"o":0.0000206637,"h":0.0000210092,"l":0.0000203623,"c":0.0000206127,"v":1034413.3207919998,"t":1730984400}
+{"o":0.0000206127,"h":0.0000206249,"l":0.0000199282,"c":0.000020091,"v":1292376.8775850001,"t":1730988000}
+{"o":0.000020091,"h":0.0000205868,"l":0.0000192208,"c":0.0000199508,"v":1659741.599315,"t":1730991600}
+{"o":0.0000199508,"h":0.000020586,"l":0.0000196104,"c":0.0000202741,"v":745904.3727210001,"t":1730995200}
+{"o":0.0000202741,"h":0.0000208539,"l":0.0000190749,"c":0.0000200771,"v":6538674.6411800003,"t":1730998800}
+{"o":0.0000200771,"h":0.0000204334,"l":0.000019128,"c":0.0000192652,"v":2568643.3805619995,"t":1731002400}
+{"o":0.0000192652,"h":0.0000225012,"l":0.000018853,"c":0.0000211729,"v":14877388.9755199999,"t":1731006000}
+{"o":0.0000211729,"h":0.0000228547,"l":0.0000207081,"c":0.0000208935,"v":10772051.2936780006,"t":1731009600}
+{"o":0.0000208935,"h":0.0000213887,"l":0.0000187763,"c":0.000019243,"v":16733531.0859920047,"t":1731013200}
+{"o":0.000019243,"h":0.0000195762,"l":0.0000189939,"c":0.000019148,"v":1369749.2403190001,"t":1731016800}
+{"o":0.000019148,"h":0.0000195124,"l":0.0000179385,"c":0.0000192972,"v":8057562.5826930031,"t":1731020400}
+{"o":0.0000192972,"h":0.0000198723,"l":0.0000181657,"c":0.000018362,"v":3702938.3366530002,"t":1731024000}
+{"o":0.000018362,"h":0.0000186948,"l":0.0000174776,"c":0.000017654,"v":3209382.5410260004,"t":1731027600}
+{"o":0.000017654,"h":0.000017935,"l":0.000016668,"c":0.0000169092,"v":3586216.4283599993,"t":1731031200}
+{"o":0.0000169092,"h":0.0000183754,"l":0.0000164633,"c":0.0000173789,"v":6899757.6140529998,"t":1731034800}
+{"o":0.0000173789,"h":0.0000174373,"l":0.0000167819,"c":0.0000172402,"v":2472434.2656620005,"t":1731038400}
+{"o":0.0000172402,"h":0.0000178909,"l":0.00001699,"c":0.0000177221,"v":2333210.702227999,"t":1731042000}
+{"o":0.0000177221,"h":0.0000183384,"l":0.0000176311,"c":0.0000177578,"v":2500848.2305530002,"t":1731045600}
+{"o":0.0000177578,"h":0.0000178894,"l":0.00001691,"c":0.0000169641,"v":2878424.9467020007,"t":1731049200}
+{"o":0.0000169641,"h":0.0000171678,"l":0.0000157483,"c":0.0000162455,"v":6447301.362054999,"t":1731052800}
+{"o":0.0000162455,"h":0.0000166569,"l":0.0000151014,"c":0.0000159408,"v":6877043.3145370036,"t":1731056400}
+{"o":0.0000159408,"h":0.000016578,"l":0.0000150297,"c":0.0000151801,"v":7504287.2371220021,"t":1731060000}
+{"o":0.0000151801,"h":0.0000155398,"l":0.0000149716,"c":0.000015127,"v":1543092.6615410005,"t":1731063600}
+{"o":0.000015127,"h":0.0000155251,"l":0.0000146692,"c":0.0000150453,"v":5692279.2484489987,"t":1731067200}
+{"o":0.0000150453,"h":0.000015518,"l":0.0000139788,"c":0.0000144134,"v":10087906.4244929962,"t":1731070800}
+{"o":0.0000144134,"h":0.0000151051,"l":0.000012935,"c":0.0000134067,"v":13840028.2365980018,"t":1731074400}
+{"o":0.0000134067,"h":0.0000162002,"l":0.0000122763,"c":0.0000144756,"v":53622843.1802100316,"t":1731078000}
+{"o":0.0000144756,"h":0.0000168514,"l":0.0000143699,"c":0.0000155491,"v":9552634.0956109967,"t":1731081600}
+{"o":0.0000155491,"h":0.0000167551,"l":0.0000153571,"c":0.0000164128,"v":4046881.2081849999,"t":1731085200}
+{"o":0.0000164128,"h":0.00001676,"l":0.0000161213,"c":0.0000163329,"v":1742856.9874320002,"t":1731088800}
+{"o":0.0000163329,"h":0.0000166867,"l":0.0000158925,"c":0.0000166185,"v":2360277.0624949997,"t":1731092400}
+{"o":0.0000166185,"h":0.0000171986,"l":0.0000158838,"c":0.0000161315,"v":3887079.5900010006,"t":1731096000}
+{"o":0.0000161315,"h":0.000016272,"l":0.0000156775,"c":0.0000158484,"v":1710401.924201,"t":1731099600}
+{"o":0.0000158484,"h":0.0000165526,"l":0.0000157766,"c":0.0000164191,"v":3249915.6176350005,"t":1731103200}
+{"o":0.0000164191,"h":0.0000168707,"l":0.0000163323,"c":0.0000165755,"v":1971978.1113080001,"t":1731106800}
+{"o":0.0000165755,"h":0.000016712,"l":0.0000163775,"c":0.0000166272,"v":235507.68195,"t":1731110400}
+{"o":0.0000166272,"h":0.0000167845,"l":0.0000161305,"c":0.000016307,"v":1054578.0958519999,"t":1731114000}
+{"o":0.000016307,"h":0.000016494,"l":0.0000156807,"c":0.0000157238,"v":2223330.0286980006,"t":1731117600}
+{"o":0.0000157238,"h":0.0000158794,"l":0.0000153703,"c":0.0000155194,"v":897542.9436740001,"t":1731121200}
+{"o":0.0000155194,"h":0.0000155941,"l":0.0000145359,"c":0.000014723,"v":7348132.9560380075,"t":1731124800}
+{"o":0.000014723,"h":0.0000147635,"l":0.0000136368,"c":0.0000139589,"v":12700566.4378180001,"t":1731128400}
+{"o":0.0000139589,"h":0.0000144192,"l":0.0000135149,"c":0.0000136805,"v":5581478.033587005,"t":1731132000}
+{"o":0.0000136805,"h":0.0000139948,"l":0.0000134438,"c":0.0000138148,"v":6452193.6203240035,"t":1731135600}
+{"o":0.0000138148,"h":0.0000143166,"l":0.0000128555,"c":0.0000130124,"v":10657504.6029180046,"t":1731139200}
+{"o":0.0000130124,"h":0.0000142107,"l":0.0000126887,"c":0.0000129341,"v":18178402.8939270005,"t":1731142800}
+{"o":0.0000129341,"h":0.0000136454,"l":0.0000128006,"c":0.0000135099,"v":7615718.150679999,"t":1731146400}
+{"o":0.0000135099,"h":0.0000171329,"l":0.0000133742,"c":0.0000147652,"v":26624920.5341459922,"t":1731150000}
+{"o":0.0000147652,"h":0.0000152597,"l":0.000014283,"c":0.0000145161,"v":5918531.9890339999,"t":1731153600}
+{"o":0.0000145161,"h":0.000015625,"l":0.0000143793,"c":0.0000155776,"v":5281931.7046679994,"t":1731157200}
+{"o":0.0000155776,"h":0.0000171937,"l":0.0000150131,"c":0.000015872,"v":13625423.7765250038,"t":1731160800}
+{"o":0.000015872,"h":0.0000161347,"l":0.0000152752,"c":0.0000153052,"v":5810444.0793290026,"t":1731164400}
+{"o":0.0000153052,"h":0.000015459,"l":0.0000142041,"c":0.0000145607,"v":5342941.6891630013,"t":1731168000}
+{"o":0.0000145607,"h":0.0000154958,"l":0.0000144629,"c":0.0000149566,"v":3278738.0759119992,"t":1731171600}
+{"o":0.0000149566,"h":0.0000149772,"l":0.0000142063,"c":0.0000144599,"v":4111997.9752969993,"t":1731175200}
+{"o":0.0000144599,"h":0.0000146396,"l":0.0000140874,"c":0.0000144264,"v":2466669.0241950001,"t":1731178800}
+{"o":0.0000144264,"h":0.000014916,"l":0.0000143071,"c":0.0000148093,"v":1711071.7012889998,"t":1731182400}
+{"o":0.0000148093,"h":0.0000149181,"l":0.000014733,"c":0.0000148464,"v":371883.437909,"t":1731186000}
+{"o":0.0000148464,"h":0.0000148603,"l":0.0000142118,"c":0.000014417,"v":2174842.9783990001,"t":1731189600}
+{"o":0.000014417,"h":0.0000145419,"l":0.0000135026,"c":0.0000137078,"v":4032657.5289829993,"t":1731193200}
+{"o":0.0000137078,"h":0.0000141383,"l":0.0000133664,"c":0.000014012,"v":2431367.9985119994,"t":1731196800}
+{"o":0.000014012,"h":0.0000141308,"l":0.0000137312,"c":0.0000140353,"v":757801.7482929999,"t":1731200400}
+{"o":0.0000140353,"h":0.0000145516,"l":0.0000137052,"c":0.000014378,"v":1062150.8153240003,"t":1731204000}
+{"o":0.000014378,"h":0.0000144465,"l":0.0000139229,"c":0.0000140474,"v":497402.3061890001,"t":1731207600}
+{"o":0.0000140474,"h":0.0000148813,"l":0.0000137875,"c":0.0000145371,"v":2254067.2874620003,"t":1731211200}
+{"o":0.0000145371,"h":0.0000158147,"l":0.0000142548,"c":0.0000150526,"v":4730485.3743490009,"t":1731214800}
+{"o":0.0000150526,"h":0.0000157248,"l":0.0000148967,"c":0.0000154676,"v":2130275.3347149994,"t":1731218400}
+{"o":0.0000154676,"h":0.0000157851,"l":0.00001518,"c":0.0000153132,"v":1254150.3138029997,"t":1731222000}
+{"o":0.0000153132,"h":0.0000154789,"l":0.0000150456,"c":0.0000150682,"v":809822.2904330001,"t":1731225600}
+{"o":0.0000150682,"h":0.0000159344,"l":0.0000149802,"c":0.0000158106,"v":2133328.8878879999,"t":1731229200}
+{"o":0.0000158106,"h":0.0000159602,"l":0.0000151909,"c":0.0000152591,"v":1989266.8186599999,"t":1731232800}
+{"o":0.0000152591,"h":0.0000153116,"l":0.000014825,"c":0.0000149831,"v":1766930.8971189996,"t":1731236400}
+{"o":0.0000149831,"h":0.0000152069,"l":0.0000135543,"c":0.0000138855,"v":7311685.6380830007,"t":1731240000}
+{"o":0.0000138855,"h":0.0000156384,"l":0.0000137031,"c":0.0000154974,"v":8768483.625492001,"t":1731243600}
+{"o":0.0000154974,"h":0.0000156712,"l":0.0000144942,"c":0.000015444,"v":5077525.6523079984,"t":1731247200}
+{"o":0.000015444,"h":0.0000155898,"l":0.0000145243,"c":0.0000151684,"v":2650451.6339229993,"t":1731250800}
+{"o":0.0000151684,"h":0.0000153524,"l":0.0000144005,"c":0.0000145447,"v":2113137.248126999,"t":1731254400}
+{"o":0.0000145447,"h":0.0000146028,"l":0.0000139783,"c":0.0000142676,"v":1458147.7765910001,"t":1731258000}
+{"o":0.0000142676,"h":0.000014325,"l":0.0000137754,"c":0.0000139522,"v":2242420.4640239999,"t":1731261600}
+{"o":0.0000139522,"h":0.0000144203,"l":0.0000131194,"c":0.0000134662,"v":2865369.3842209992,"t":1731265200}
+{"o":0.0000134662,"h":0.0000139733,"l":0.0000130837,"c":0.0000136047,"v":2656239.1415860001,"t":1731268800}
+{"o":0.0000136047,"h":0.0000138712,"l":0.0000129122,"c":0.0000133078,"v":2469860.1682890002,"t":1731272400}
+{"o":0.0000133078,"h":0.0000140107,"l":0.0000121479,"c":0.0000137168,"v":10965329.1549149957,"t":1731276000}
+{"o":0.0000137168,"h":0.0000171313,"l":0.0000130996,"c":0.0000131931,"v":17477596.6919259988,"t":1731279600}
+{"o":0.0000131931,"h":0.0000137079,"l":0.0000130622,"c":0.0000135078,"v":2662777.0411889995,"t":1731283200}
+{"o":0.0000135078,"h":0.0000135849,"l":0.0000126608,"c":0.0000133731,"v":4357057.2808500007,"t":1731286800}
+{"o":0.0000133731,"h":0.0000135896,"l":0.0000131805,"c":0.0000134606,"v":1299607.4206300005,"t":1731290400}
+{"o":0.0000134606,"h":0.0000136739,"l":0.0000129587,"c":0.000013227,"v":1255079.8447099999,"t":1731294000}
+{"o":0.000013227,"h":0.0000135025,"l":0.0000130708,"c":0.0000134125,"v":539912.7303769999,"t":1731297600}
+{"o":0.0000134125,"h":0.0000136589,"l":0.0000115897,"c":0.0000120014,"v":11217279.9892839976,"t":1731301200}
+{"o":0.0000120014,"h":0.0000132591,"l":0.0000118304,"c":0.0000123944,"v":7071214.8967170035,"t":1731304800}
+{"o":0.0000123944,"h":0.0000134046,"l":0.0000120042,"c":0.0000132707,"v":8888978.6489359997,"t":1731308400}
+{"o":0.0000132707,"h":0.0000135162,"l":0.0000125653,"c":0.0000131842,"v":3903937.0265770005,"t":1731312000}
+{"o":0.0000131842,"h":0.0000135463,"l":0.0000127389,"c":0.0000131779,"v":2476703.8709109994,"t":1731315600}
+{"o":0.0000131779,"h":0.0000135209,"l":0.000012084,"c":0.0000121941,"v":6503696.0440620007,"t":1731319200}
+{"o":0.0000121941,"h":0.0000135812,"l":0.0000116122,"c":0.0000132176,"v":12849244.9289099984,"t":1731322800}
+{"o":0.0000132176,"h":0.0000134348,"l":0.0000123703,"c":0.0000131572,"v":3852262.3555859989,"t":1731326400}
+{"o":0.0000131572,"h":0.0000135046,"l":0.0000129741,"c":0.0000132026,"v":1706265.7140850001,"t":1731330000}
+{"o":0.0000132026,"h":0.0000137849,"l":0.0000129052,"c":0.0000133088,"v":3440363.2866590004,"t":1731333600}
+{"o":0.0000133088,"h":0.000013648,"l":0.0000128969,"c":0.0000134751,"v":4042430.7847079998,"t":1731337200}
+{"o":0.0000134751,"h":0.0000139025,"l":0.0000124523,"c":0.0000136251,"v":16375276.7904750016,"t":1731340800}
+{"o":0.0000136251,"h":0.0000170444,"l":0.0000134727,"c":0.000016672,"v":19714942.0227589943,"t":1731344400}
+{"o":0.000016672,"h":0.0000205518,"l":0.000015669,"c":0.0000158387,"v":30756601.748521015,"t":1731348000}
+{"o":0.0000158387,"h":0.0000164196,"l":0.0000148035,"c":0.0000150139,"v":6129715.2660020003,"t":1731351600}
+{"o":0.0000150139,"h":0.0000155388,"l":0.0000135192,"c":0.0000142872,"v":11719077.1825239938,"t":1731355200}
+{"o":0.0000142872,"h":0.0000145701,"l":0.0000135693,"c":0.0000138228,"v":3277156.517037,"t":1731358800}
+{"o":0.0000138228,"h":0.0000150654,"l":0.0000131959,"c":0.0000147437,"v":6933461.9193239985,"t":1731362400}
+{"o":0.0000147437,"h":0.0000148218,"l":0.0000127205,"c":0.0000129308,"v":11814355.0176799968,"t":1731366000}
+{"o":0.0000129308,"h":0.0000139797,"l":0.0000125894,"c":0.0000135688,"v":4651109.8069230001,"t":1731369600}
+{"o":0.0000135688,"h":0.0000142493,"l":0.0000128588,"c":0.0000130806,"v":7178742.7724550012,"t":1731373200}
+{"o":0.0000130806,"h":0.0000135608,"l":0.0000125501,"c":0.0000129406,"v":6879542.9455419993,"t":1731376800}
+{"o":0.0000129406,"h":0.0000132641,"l":0.0000123962,"c":0.0000125424,"v":2933138.7854930004,"t":1731380400}
+{"o":0.0000125424,"h":0.0000128966,"l":0.0000117438,"c":0.000012654,"v":9295987.4701429997,"t":1731384000}
+{"o":0.000012654,"h":0.0000128231,"l":0.0000116314,"c":0.0000120778,"v":6764820.0369579988,"t":1731387600}
+{"o":0.0000120778,"h":0.0000142986,"l":0.0000114445,"c":0.0000129292,"v":27211572.8048429973,"t":1731391200}
+{"o":0.0000129292,"h":0.0000148966,"l":0.0000127985,"c":0.000014658,"v":14551503.3914680053,"t":1731394800}
+{"o":0.000014658,"h":0.0000169497,"l":0.0000143547,"c":0.000015432,"v":20701377.7194489874,"t":1731398400}
+{"o":0.000015432,"h":0.0000171124,"l":0.0000152271,"c":0.0000169968,"v":8560631.3846209999,"t":1731402000}
+{"o":0.0000169968,"h":0.0000188181,"l":0.0000158679,"c":0.0000164825,"v":16055675.3304520063,"t":1731405600}
+{"o":0.0000164825,"h":0.0000177294,"l":0.0000157198,"c":0.0000172314,"v":8711854.8812090028,"t":1731409200}
+{"o":0.0000172314,"h":0.0000187821,"l":0.0000167925,"c":0.0000172951,"v":10177304.830338994,"t":1731412800}
+{"o":0.0000172951,"h":0.0000184706,"l":0.0000154638,"c":0.0000158701,"v":10190906.7581810057,"t":1731416400}
+{"o":0.0000158701,"h":0.0000171175,"l":0.0000155778,"c":0.0000164639,"v":3443721.7287879996,"t":1731420000}
+{"o":0.0000164639,"h":0.0000167542,"l":0.0000152252,"c":0.0000155021,"v":4109852.9869130002,"t":1731423600}
+{"o":0.0000155021,"h":0.0000170377,"l":0.000015048,"c":0.0000156867,"v":9935582.7654189989,"t":1731427200}
+{"o":0.0000156867,"h":0.0000159788,"l":0.0000151218,"c":0.000015364,"v":1730100.2152540002,"t":1731430800}
+{"o":0.000015364,"h":0.000016201,"l":0.0000149661,"c":0.0000158705,"v":2877588.0093830004,"t":1731434400}
+{"o":0.0000158705,"h":0.000016855,"l":0.0000156995,"c":0.0000164023,"v":5700464.1065680012,"t":1731438000}
+{"o":0.0000164023,"h":0.0000169696,"l":0.0000156069,"c":0.0000157252,"v":5204199.2762549995,"t":1731441600}
+{"o":0.0000157252,"h":0.000016035,"l":0.0000143491,"c":0.0000146764,"v":7661950.1118800007,"t":1731445200}
+{"o":0.0000146764,"h":0.0000151497,"l":0.000014012,"c":0.000014808,"v":3970599.8299789997,"t":1731448800}
+{"o":0.000014808,"h":0.0000150603,"l":0.0000143675,"c":0.0000145962,"v":700845.7391429999,"t":1731452400}
+{"o":0.0000145962,"h":0.0000149928,"l":0.0000143974,"c":0.0000145794,"v":1128693.7812570001,"t":1731456000}
+{"o":0.0000145794,"h":0.0000153966,"l":0.0000144406,"c":0.0000150988,"v":2703779.4524659999,"t":1731459600}
+{"o":0.0000150988,"h":0.0000179844,"l":0.0000147544,"c":0.0000151677,"v":13812484.5972650014,"t":1731463200}
+{"o":0.0000151677,"h":0.0000157066,"l":0.0000151112,"c":0.0000156234,"v":1888052.2697010001,"t":1731466800}
+{"o":0.0000156234,"h":0.000015867,"l":0.0000148528,"c":0.0000150026,"v":3725714.6964100013,"t":1731470400}
+{"o":0.0000150026,"h":0.0000161363,"l":0.0000148593,"c":0.0000160045,"v":5139123.2847239999,"t":1731474000}
+{"o":0.0000160045,"h":0.0000165364,"l":0.0000157868,"c":0.0000163112,"v":2738425.4528630003,"t":1731477600}
+{"o":0.0000163112,"h":0.0000164938,"l":0.000015003,"c":0.0000150788,"v":4956256.8328460027,"t":1731481200}
+{"o":0.0000150788,"h":0.0000156079,"l":0.0000147523,"c":0.0000148561,"v":3795532.9263689998,"t":1731484800}
+{"o":0.0000148561,"h":0.0000149932,"l":0.0000142154,"c":0.0000146177,"v":4799719.0222669998,"t":1731488400}
+{"o":0.0000146177,"h":0.0000148181,"l":0.0000128398,"c":0.0000134029,"v":19252382.7610180005,"t":1731492000}
+{"o":0.0000134029,"h":0.0000143172,"l":0.0000132559,"c":0.0000139542,"v":6607991.3323879996,"t":1731495600}
+{"o":0.0000139542,"h":0.0000145246,"l":0.0000130558,"c":0.0000143857,"v":13368747.1807070058,"t":1731499200}
+{"o":0.0000143857,"h":0.0000153205,"l":0.0000133544,"c":0.0000143576,"v":10222235.4305729996,"t":1731502800}
+{"o":0.0000143576,"h":0.0000148959,"l":0.0000132976,"c":0.0000134453,"v":6227933.9235050008,"t":1731506400}
+{"o":0.0000134453,"h":0.0000138279,"l":0.0000125737,"c":0.0000127726,"v":10397743.0788190011,"t":1731510000}
+{"o":0.0000127726,"h":0.0000136263,"l":0.0000118925,"c":0.0000123529,"v":19838974.6316700131,"t":1731513600}
+{"o":0.0000123529,"h":0.0000135669,"l":0.0000119433,"c":0.000012623,"v":15120037.4886430074,"t":1731517200}
+{"o":0.000012623,"h":0.0000128847,"l":0.0000113901,"c":0.0000122624,"v":21837071.8352399953,"t":1731520800}
+{"o":0.0000122624,"h":0.0000132002,"l":0.0000117215,"c":0.0000123788,"v":13166389.5628700014,"t":1731524400}
+{"o":0.0000123788,"h":0.0000130092,"l":0.0000120138,"c":0.00001221,"v":6531299.9882869963,"t":1731528000}
+{"o":0.00001221,"h":0.0000129708,"l":0.0000118405,"c":0.0000127131,"v":3829227.7036269996,"t":1731531600}
+{"o":0.0000127131,"h":0.0000128647,"l":0.0000118664,"c":0.0000122214,"v":6480997.7446399983,"t":1731535200}
+{"o":0.0000122214,"h":0.0000133504,"l":0.0000120541,"c":0.0000131037,"v":5556270.5933280019,"t":1731538800}
+{"o":0.0000131037,"h":0.0000135069,"l":0.0000128657,"c":0.00001305,"v":3625208.5366610005,"t":1731542400}
+{"o":0.00001305,"h":0.0000134724,"l":0.0000126967,"c":0.0000129171,"v":4120427.3860769998,"t":1731546000}
+{"o":0.0000129171,"h":0.0000131059,"l":0.0000124171,"c":0.0000127166,"v":2099550.1313220002,"t":1731549600}
+{"o":0.0000127166,"h":0.0000130819,"l":0.0000122873,"c":0.0000126626,"v":848585.158208,"t":1731553200}
+{"o":0.0000126626,"h":0.0000130252,"l":0.0000121725,"c":0.0000127511,"v":4272933.9359549992,"t":1731556800}
+{"o":0.0000127511,"h":0.0000129524,"l":0.0000125419,"c":0.0000126154,"v":1301721.372922,"t":1731560400}
+{"o":0.0000126154,"h":0.0000128617,"l":0.0000117111,"c":0.0000119849,"v":7084543.4978610007,"t":1731564000}
+{"o":0.0000119849,"h":0.0000122805,"l":0.0000115219,"c":0.0000120281,"v":3917995.808154,"t":1731567600}
+{"o":0.0000120281,"h":0.0000120596,"l":0.0000112554,"c":0.0000115268,"v":7920444.7286569988,"t":1731571200}
+{"o":0.0000115268,"h":0.0000123544,"l":0.0000110197,"c":0.0000116126,"v":9986327.3607849944,"t":1731574800}
+{"o":0.0000116126,"h":0.0000119256,"l":0.0000110359,"c":0.0000115501,"v":9551726.765925996,"t":1731578400}
+{"o":0.0000115501,"h":0.0000118095,"l":0.0000111231,"c":0.0000113413,"v":5914020.3445119997,"t":1731582000}
+{"o":0.0000113413,"h":0.0000115894,"l":0.0000103628,"c":0.0000114754,"v":19814224.2317289859,"t":1731585600}
+{"o":0.0000114754,"h":0.0000135646,"l":0.0000100539,"c":0.0000103947,"v":27372432.0684679933,"t":1731589200}
+{"o":0.0000103947,"h":0.0000108929,"l":0.0000091357,"c":0.0000101933,"v":27970068.8163689971,"t":1731592800}
+{"o":0.0000101933,"h":0.0000107419,"l":0.0000094738,"c":0.0000104623,"v":16906480.9088050053,"t":1731596400}
+{"o":0.0000104623,"h":0.0000111241,"l":0.0000091319,"c":0.0000098363,"v":24476548.9747959971,"t":1731600000}
+{"o":0.0000098363,"h":0.0000107171,"l":0.0000092087,"c":0.000010509,"v":19720097.2723099925,"t":1731603600}
+{"o":0.000010509,"h":0.0000106095,"l":0.0000090006,"c":0.0000094478,"v":23214906.0782570094,"t":1731607200}
+{"o":0.0000094478,"h":0.000009878,"l":0.0000068548,"c":0.0000072763,"v":106671405.897553131,"t":1731610800}
+{"o":0.0000072763,"h":0.000015489,"l":0.000006167,"c":0.0000069262,"v":480725346.2308599353,"t":1731614400}
+{"o":0.0000069262,"h":0.0000081781,"l":0.0000066525,"c":0.0000075327,"v":36859374.3986579552,"t":1731618000}
+{"o":0.0000075327,"h":0.0000080703,"l":0.000007307,"c":0.0000076851,"v":16374829.1875199936,"t":1731621600}
+{"o":0.0000076851,"h":0.0000078848,"l":0.0000064274,"c":0.0000072043,"v":19766047.0356380083,"t":1731625200}
+{"o":0.0000072043,"h":0.0000074003,"l":0.0000068209,"c":0.00000719,"v":7832205.6431529997,"t":1731628800}
+{"o":0.00000719,"h":0.000007572,"l":0.0000063332,"c":0.0000066218,"v":26231934.9803829864,"t":1731632400}
+{"o":0.0000066218,"h":0.0000069848,"l":0.0000064768,"c":0.0000068851,"v":8152066.9639460016,"t":1731636000}
+{"o":0.0000068851,"h":0.0000070858,"l":0.0000064953,"c":0.0000067712,"v":11250606.5465899967,"t":1731639600}
+{"o":0.0000067712,"h":0.0000069603,"l":0.0000063417,"c":0.000006506,"v":3935712.8766770004,"t":1731643200}
+{"o":0.000006506,"h":0.0000066502,"l":0.0000060073,"c":0.0000064536,"v":19756305.8111280017,"t":1731646800}
+{"o":0.0000064536,"h":0.0000073834,"l":0.0000058671,"c":0.0000072457,"v":28726674.06305198,"t":1731650400}
+{"o":0.0000072457,"h":0.0000073046,"l":0.0000062812,"c":0.0000064006,"v":12262407.8364770021,"t":1731654000}
+{"o":0.0000064006,"h":0.0000076131,"l":0.0000063143,"c":0.0000071008,"v":23503120.1210400015,"t":1731657600}
+{"o":0.0000071008,"h":0.0000092246,"l":0.00000658,"c":0.0000067041,"v":47804842.021382004,"t":1731661200}
+{"o":0.0000067041,"h":0.0000069274,"l":0.0000064703,"c":0.0000068777,"v":12186609.875018999,"t":1731664800}
+{"o":0.0000068777,"h":0.0000070804,"l":0.0000058658,"c":0.0000062219,"v":27161922.8219619766,"t":1731668400}
+{"o":0.0000062219,"h":0.0000066772,"l":0.0000055761,"c":0.0000060307,"v":50991873.7841630206,"t":1731672000}
+{"o":0.0000060307,"h":0.0000076338,"l":0.0000060043,"c":0.0000072206,"v":28643910.2514079995,"t":1731675600}
+{"o":0.0000072206,"h":0.0000073914,"l":0.0000061868,"c":0.000006302,"v":14165819.4712359998,"t":1731679200}
+{"o":0.000006302,"h":0.0000070872,"l":0.0000058037,"c":0.0000070047,"v":31244433.4348830059,"t":1731682800}
+{"o":0.0000070047,"h":0.000007011,"l":0.0000062325,"c":0.0000064269,"v":6919052.4406439997,"t":1731686400}
+{"o":0.0000064269,"h":0.0000072616,"l":0.000006036,"c":0.0000071305,"v":16326353.0871300008,"t":1731690000}
+{"o":0.0000071305,"h":0.0000072153,"l":0.0000064799,"c":0.0000068827,"v":8508757.502179997,"t":1731693600}
+{"o":0.0000068827,"h":0.0000088817,"l":0.0000067435,"c":0.0000080369,"v":19391797.1614769883,"t":1731697200}
+{"o":0.0000080369,"h":0.0000093474,"l":0.0000078794,"c":0.0000087987,"v":25724028.415329989,"t":1731700800}
+{"o":0.0000087987,"h":0.0000088187,"l":0.0000074555,"c":0.0000074944,"v":9346590.0651949961,"t":1731704400}
+{"o":0.0000074944,"h":0.000007624,"l":0.0000061656,"c":0.0000066064,"v":24807784.4801509976,"t":1731708000}
+{"o":0.0000066064,"h":0.0000071385,"l":0.0000065193,"c":0.0000069827,"v":6093078.3095629979,"t":1731711600}
+{"o":0.0000069827,"h":0.000007099,"l":0.000006365,"c":0.000006568,"v":12465902.3410419971,"t":1731715200}
+{"o":0.000006568,"h":0.0000069461,"l":0.0000064706,"c":0.0000068951,"v":3565410.4072060003,"t":1731718800}
+{"o":0.0000068951,"h":0.0000089968,"l":0.0000067367,"c":0.0000083641,"v":26866531.313220989,"t":1731722400}
+{"o":0.0000083641,"h":0.0000097163,"l":0.0000080083,"c":0.0000081017,"v":21067935.9694879949,"t":1731726000}
+{"o":0.0000081017,"h":0.000008159,"l":0.0000077639,"c":0.0000078313,"v":2611846.3792900001,"t":1731729600}
+{"o":0.0000078313,"h":0.0000080128,"l":0.0000077606,"c":0.0000079061,"v":1457982.3707200002,"t":1731733200}
+{"o":0.0000079061,"h":0.0000079985,"l":0.0000074308,"c":0.0000075124,"v":4228984.0333739994,"t":1731736800}
+{"o":0.0000075124,"h":0.0000075217,"l":0.0000071227,"c":0.0000072029,"v":2452039.2064890005,"t":1731740400}
+{"o":0.0000072029,"h":0.0000072322,"l":0.0000068613,"c":0.0000068879,"v":6368257.1592180012,"t":1731744000}
+{"o":0.0000068879,"h":0.000007867,"l":0.0000065398,"c":0.0000068135,"v":19827161.1570760049,"t":1731747600}
+{"o":0.0000068135,"h":0.000006943,"l":0.0000067008,"c":0.0000067361,"v":2580520.1934250006,"t":1731751200}
+{"o":0.0000067361,"h":0.000006817,"l":0.0000065857,"c":0.0000067446,"v":2191832.0040879999,"t":1731754800}
+{"o":0.0000067446,"h":0.0000068265,"l":0.0000064937,"c":0.0000066734,"v":1189949.0624559999,"t":1731758400}
+{"o":0.0000066734,"h":0.0000070447,"l":0.0000065484,"c":0.0000066561,"v":7177297.239043002,"t":1731762000}
+{"o":0.0000066561,"h":0.0000073332,"l":0.000006617,"c":0.0000070395,"v":10190063.32412,"t":1731765600}
+{"o":0.0000070395,"h":0.0000071504,"l":0.0000066964,"c":0.000006835,"v":2654147.8918389995,"t":1731769200}
+{"o":0.000006835,"h":0.0000068869,"l":0.0000064832,"c":0.0000065304,"v":4029885.5455120001,"t":1731772800}
+{"o":0.0000065304,"h":0.0000065727,"l":0.0000058157,"c":0.0000060024,"v":18653926.6659370065,"t":1731776400}
+{"o":0.0000060024,"h":0.00000615,"l":0.0000058825,"c":0.0000059963,"v":3295615.8400589996,"t":1731780000}
+{"o":0.0000059963,"h":0.00000783,"l":0.0000059282,"c":0.0000067387,"v":34476460.9917680174,"t":1731783600}
+{"o":0.0000067387,"h":0.0000068044,"l":0.000006474,"c":0.0000065493,"v":2372325.7988510001,"t":1731787200}
+{"o":0.0000065493,"h":0.0000066494,"l":0.0000064345,"c":0.0000065928,"v":1400179.7088019999,"t":1731790800}
+{"o":0.0000065928,"h":0.0000066743,"l":0.000005728,"c":0.0000063357,"v":17725702.0111820064,"t":1731794400}
+{"o":0.0000063357,"h":0.000006438,"l":0.000005863,"c":0.0000060511,"v":8464926.4266869985,"t":1731798000}
+{"o":0.0000060511,"h":0.0000074461,"l":0.0000057979,"c":0.0000068479,"v":19295017.7486540079,"t":1731801600}
+{"o":0.0000068479,"h":0.000006995,"l":0.0000065901,"c":0.0000067197,"v":1254239.751711,"t":1731805200}
+{"o":0.0000067197,"h":0.0000070575,"l":0.0000066654,"c":0.0000067872,"v":5519399.5176600004,"t":1731808800}
+{"o":0.0000067872,"h":0.0000068788,"l":0.0000065998,"c":0.000006656,"v":1275850.6746950003,"t":1731812400}
+{"o":0.000006656,"h":0.0000073522,"l":0.0000062503,"c":0.0000068407,"v":4257122.129249,"t":1731816000}
+{"o":0.0000068407,"h":0.0000069858,"l":0.0000067071,"c":0.0000068969,"v":850271.7241300001,"t":1731819600}
+{"o":0.0000068969,"h":0.0000069219,"l":0.0000066778,"c":0.0000067216,"v":1169549.995717,"t":1731823200}
+{"o":0.0000067216,"h":0.0000068621,"l":0.0000066383,"c":0.0000067588,"v":353795.614246,"t":1731826800}
+{"o":0.0000067588,"h":0.0000070137,"l":0.0000063403,"c":0.000006484,"v":8340311.7644489985,"t":1731830400}
+{"o":0.000006484,"h":0.0000067781,"l":0.000006328,"c":0.0000064204,"v":5555496.4462760016,"t":1731834000}
+{"o":0.0000064204,"h":0.0000064401,"l":0.0000062487,"c":0.0000063011,"v":1112712.6784940001,"t":1731837600}
+{"o":0.0000063011,"h":0.000006722,"l":0.0000060453,"c":0.0000063976,"v":10477995.7680670004,"t":1731841200}
diff --git a/So11111111111111111111111111111111111111112_GAvxZzfDvFXmQdP73RWEqfd4THNDYdN7XecgQD4Dpfoc.json b/So11111111111111111111111111111111111111112_GAvxZzfDvFXmQdP73RWEqfd4THNDYdN7XecgQD4Dpfoc.json
new file mode 100644
index 0000000000000000000000000000000000000000..038b1463ead0f3582d83fffb6c32621b6a22feae
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_GAvxZzfDvFXmQdP73RWEqfd4THNDYdN7XecgQD4Dpfoc.json
@@ -0,0 +1,5158 @@
+{"o":0.0000000487,"h":0.0000000494,"l":0.0000000485,"c":0.0000000488,"v":0.0,"t":1731844800}
+{"o":0.0000000488,"h":0.0000000498,"l":0.0000000488,"c":0.0000000494,"v":0.0,"t":1731848400}
+{"o":0.0000000494,"h":0.0000000496,"l":0.0000000489,"c":0.000000049,"v":0.0,"t":1731852000}
+{"o":0.000000049,"h":0.0000000493,"l":0.0000000487,"c":0.0000000489,"v":0.0,"t":1731855600}
+{"o":0.0000000489,"h":0.0000000493,"l":0.0000000488,"c":0.000000049,"v":0.0,"t":1731859200}
+{"o":0.000000049,"h":0.0000000494,"l":0.0000000488,"c":0.000000049,"v":0.0,"t":1731862800}
+{"o":0.000000049,"h":0.0000000495,"l":0.0000000489,"c":0.0000000491,"v":0.0,"t":1731866400}
+{"o":0.0000000491,"h":0.0000000494,"l":0.0000000486,"c":0.0000000486,"v":0.0,"t":1731870000}
+{"o":0.0000000486,"h":0.000000049,"l":0.0000000483,"c":0.0000000485,"v":0.0,"t":1731873600}
+{"o":0.0000000485,"h":0.0000000492,"l":0.0000000484,"c":0.0000000492,"v":0.0,"t":1731877200}
+{"o":0.0000000492,"h":0.0000000494,"l":0.0000000486,"c":0.0000000487,"v":0.0,"t":1731880800}
+{"o":0.0000000487,"h":0.0000000491,"l":0.000000048,"c":0.0000000482,"v":0.0,"t":1731884400}
+{"o":0.0000000482,"h":0.0000000489,"l":0.000000048,"c":0.0000000487,"v":0.0,"t":1731888000}
+{"o":0.0000000487,"h":0.0000000488,"l":0.0000000477,"c":0.0000000482,"v":0.0,"t":1731891600}
+{"o":0.0000000482,"h":0.0000000483,"l":0.0000000477,"c":0.0000000478,"v":0.0,"t":1731895200}
+{"o":0.0000000478,"h":0.0000000483,"l":0.0000000469,"c":0.0000000469,"v":0.0,"t":1731898800}
+{"o":0.0000000469,"h":0.0000000476,"l":0.0000000467,"c":0.0000000472,"v":0.0,"t":1731902400}
+{"o":0.0000000472,"h":0.0000000474,"l":0.0000000468,"c":0.0000000471,"v":0.0,"t":1731906000}
+{"o":0.0000000471,"h":0.0000000474,"l":0.000000047,"c":0.0000000473,"v":0.0,"t":1731909600}
+{"o":0.0000000473,"h":0.0000000478,"l":0.0000000472,"c":0.0000000473,"v":0.0,"t":1731913200}
+{"o":0.0000000473,"h":0.0000000478,"l":0.0000000471,"c":0.0000000472,"v":0.0,"t":1731916800}
+{"o":0.0000000472,"h":0.0000000475,"l":0.0000000466,"c":0.0000000468,"v":0.0,"t":1731920400}
+{"o":0.0000000468,"h":0.000000047,"l":0.0000000461,"c":0.0000000463,"v":0.0,"t":1731924000}
+{"o":0.0000000463,"h":0.0000000474,"l":0.0000000463,"c":0.0000000472,"v":0.0,"t":1731927600}
+{"o":0.0000000472,"h":0.0000000474,"l":0.0000000469,"c":0.0000000471,"v":0.0,"t":1731931200}
+{"o":0.0000000471,"h":0.000000048,"l":0.000000047,"c":0.000000048,"v":0.0,"t":1731934800}
+{"o":0.000000048,"h":0.0000000481,"l":0.0000000467,"c":0.0000000474,"v":0.0,"t":1731938400}
+{"o":0.0000000474,"h":0.0000000476,"l":0.0000000467,"c":0.0000000471,"v":0.0,"t":1731942000}
+{"o":0.0000000471,"h":0.000000048,"l":0.0000000469,"c":0.0000000477,"v":0.0,"t":1731945600}
+{"o":0.0000000477,"h":0.0000000482,"l":0.0000000472,"c":0.0000000477,"v":0.0,"t":1731949200}
+{"o":0.0000000477,"h":0.0000000483,"l":0.0000000473,"c":0.000000048,"v":0.0,"t":1731952800}
+{"o":0.000000048,"h":0.0000000488,"l":0.0000000479,"c":0.0000000484,"v":0.0,"t":1731956400}
+{"o":0.0000000484,"h":0.0000000485,"l":0.0000000476,"c":0.0000000479,"v":0.0,"t":1731960000}
+{"o":0.0000000479,"h":0.000000048,"l":0.0000000475,"c":0.000000048,"v":0.0,"t":1731963600}
+{"o":0.000000048,"h":0.0000000486,"l":0.0000000476,"c":0.0000000484,"v":1054507.52985,"t":1731967200}
+{"o":0.0000000484,"h":0.0000000488,"l":0.0000000482,"c":0.0000000483,"v":0.0,"t":1731970800}
+{"o":0.0000000483,"h":0.0000000488,"l":0.000000048,"c":0.0000000484,"v":0.0,"t":1731974400}
+{"o":0.0000000484,"h":0.0000000486,"l":0.0000000482,"c":0.0000000486,"v":0.0,"t":1731978000}
+{"o":0.0000000486,"h":0.0000000486,"l":0.000000048,"c":0.000000048,"v":0.0,"t":1731981600}
+{"o":0.000000048,"h":0.0000000482,"l":0.0000000476,"c":0.0000000482,"v":0.0,"t":1731985200}
+{"o":0.0000000482,"h":0.0000000486,"l":0.0000000481,"c":0.0000000483,"v":0.0,"t":1731988800}
+{"o":0.0000000483,"h":0.0000000484,"l":0.0000000479,"c":0.0000000481,"v":0.0,"t":1731992400}
+{"o":0.0000000481,"h":0.0000000482,"l":0.0000000477,"c":0.0000000477,"v":0.0,"t":1731996000}
+{"o":0.0000000477,"h":0.0000000478,"l":0.0000000474,"c":0.0000000476,"v":0.0,"t":1731999600}
+{"o":0.0000000476,"h":0.0000000477,"l":0.0000000473,"c":0.0000000474,"v":0.0,"t":1732003200}
+{"o":0.0000000474,"h":0.0000000479,"l":0.0000000471,"c":0.0000000474,"v":0.0,"t":1732006800}
+{"o":0.0000000474,"h":0.0000000474,"l":0.0000000471,"c":0.0000000471,"v":0.0,"t":1732010400}
+{"o":0.0000000471,"h":0.0000000472,"l":0.0000000469,"c":0.0000000471,"v":0.0,"t":1732014000}
+{"o":0.0000000471,"h":0.0000000474,"l":0.0000000468,"c":0.0000000473,"v":0.0,"t":1732017600}
+{"o":0.0000000473,"h":0.0000000483,"l":0.0000000472,"c":0.0000000483,"v":0.0,"t":1732021200}
+{"o":0.0000000483,"h":0.0000000486,"l":0.0000000482,"c":0.0000000484,"v":0.0,"t":1732024800}
+{"o":0.0000000484,"h":0.0000000486,"l":0.000000048,"c":0.0000000481,"v":0.0,"t":1732028400}
+{"o":0.0000000481,"h":0.0000000483,"l":0.0000000478,"c":0.0000000479,"v":0.0,"t":1732032000}
+{"o":0.0000000479,"h":0.0000000481,"l":0.0000000476,"c":0.0000000477,"v":0.0,"t":1732035600}
+{"o":0.0000000477,"h":0.0000000479,"l":0.0000000474,"c":0.0000000476,"v":0.0,"t":1732039200}
+{"o":0.0000000476,"h":0.0000000478,"l":0.0000000474,"c":0.0000000476,"v":0.0,"t":1732042800}
+{"o":0.0000000476,"h":0.0000000486,"l":0.0000000474,"c":0.0000000483,"v":0.0,"t":1732046400}
+{"o":0.0000000483,"h":0.0000000512,"l":0.0000000482,"c":0.0000000507,"v":19856008.7942299992,"t":1732050000}
+{"o":0.0000000507,"h":0.0000000514,"l":0.0000000506,"c":0.0000000509,"v":0.0,"t":1732053600}
+{"o":0.0000000509,"h":0.0000000558,"l":0.0000000504,"c":0.0000000552,"v":37034678.3066409975,"t":1732057200}
+{"o":0.0000000552,"h":0.0000000557,"l":0.0000000551,"c":0.0000000553,"v":0.0,"t":1732060800}
+{"o":0.0000000553,"h":0.000000056,"l":0.0000000551,"c":0.0000000558,"v":0.0,"t":1732064400}
+{"o":0.0000000558,"h":0.0000000921,"l":0.0000000558,"c":0.0000000708,"v":242417426.1935349703,"t":1732068000}
+{"o":0.0000000708,"h":0.0000000716,"l":0.0000000692,"c":0.0000000702,"v":9201302.3088639993,"t":1732071600}
+{"o":0.0000000702,"h":0.000000073,"l":0.0000000701,"c":0.0000000723,"v":5795697.2275550002,"t":1732075200}
+{"o":0.0000000723,"h":0.0000000738,"l":0.0000000719,"c":0.0000000731,"v":68344.851012,"t":1732078800}
+{"o":0.0000000731,"h":0.0000000733,"l":0.0000000729,"c":0.0000000732,"v":0.0,"t":1732082400}
+{"o":0.0000000732,"h":0.0000000733,"l":0.0000000726,"c":0.0000000728,"v":0.0,"t":1732086000}
+{"o":0.0000000728,"h":0.0000000733,"l":0.0000000719,"c":0.0000000726,"v":71713.347907,"t":1732089600}
+{"o":0.0000000726,"h":0.0000003346,"l":0.0000000724,"c":0.0000001429,"v":1215094456.2797968388,"t":1732093200}
+{"o":0.0000001429,"h":0.0000001669,"l":0.0000001361,"c":0.000000137,"v":95003667.0650900155,"t":1732096800}
+{"o":0.000000137,"h":0.00000015,"l":0.000000126,"c":0.0000001263,"v":90096827.8019559979,"t":1732100400}
+{"o":0.0000001263,"h":0.0000001274,"l":0.0000001258,"c":0.0000001269,"v":0.0,"t":1732104000}
+{"o":0.0000001269,"h":0.0000001275,"l":0.0000001245,"c":0.0000001247,"v":4351903.140958,"t":1732107600}
+{"o":0.0000001247,"h":0.0000001249,"l":0.0000001017,"c":0.0000001028,"v":51312724.838643007,"t":1732111200}
+{"o":0.0000001028,"h":0.0000001117,"l":0.0000001024,"c":0.0000001102,"v":22864427.78125,"t":1732114800}
+{"o":0.0000001102,"h":0.0000001132,"l":0.0000000992,"c":0.0000001011,"v":31702243.6642320007,"t":1732118400}
+{"o":0.0000001011,"h":0.0000001024,"l":0.0000001007,"c":0.0000001024,"v":0.0,"t":1732122000}
+{"o":0.0000001024,"h":0.0000001026,"l":0.0000000975,"c":0.000000098,"v":9536944.4091759995,"t":1732125600}
+{"o":0.000000098,"h":0.0000000989,"l":0.0000000979,"c":0.000000098,"v":0.0,"t":1732129200}
+{"o":0.000000098,"h":0.0000000986,"l":0.000000097,"c":0.0000000972,"v":0.0,"t":1732132800}
+{"o":0.0000000972,"h":0.0000000974,"l":0.0000000945,"c":0.0000000951,"v":10146885.9152140003,"t":1732136400}
+{"o":0.0000000951,"h":0.0000000956,"l":0.0000000925,"c":0.0000000932,"v":545708.772031,"t":1732140000}
+{"o":0.0000000932,"h":0.0000001006,"l":0.0000000925,"c":0.0000001003,"v":1043842.3630979999,"t":1732143600}
+{"o":0.0000001003,"h":0.0000001006,"l":0.0000000962,"c":0.0000000964,"v":20591589.5424989983,"t":1732147200}
+{"o":0.0000000964,"h":0.0000001035,"l":0.000000096,"c":0.0000001002,"v":8016694.4893149994,"t":1732150800}
+{"o":0.0000001002,"h":0.000000103,"l":0.0000000975,"c":0.0000000993,"v":908223.447173,"t":1732154400}
+{"o":0.0000000993,"h":0.0000000995,"l":0.0000000974,"c":0.0000000977,"v":0.0,"t":1732158000}
+{"o":0.0000000977,"h":0.0000000979,"l":0.0000000954,"c":0.0000000959,"v":0.0,"t":1732161600}
+{"o":0.0000000959,"h":0.0000000968,"l":0.0000000953,"c":0.0000000964,"v":0.0,"t":1732165200}
+{"o":0.0000000964,"h":0.0000001019,"l":0.0000000964,"c":0.0000001001,"v":2397669.3427939997,"t":1732168800}
+{"o":0.0000001001,"h":0.0000001024,"l":0.0000000981,"c":0.0000001009,"v":826400.951418,"t":1732172400}
+{"o":0.0000001009,"h":0.0000001013,"l":0.0000000995,"c":0.0000000998,"v":858882.597711,"t":1732176000}
+{"o":0.0000000998,"h":0.0000001013,"l":0.0000000992,"c":0.0000001011,"v":49412.290585,"t":1732179600}
+{"o":0.0000001011,"h":0.0000001018,"l":0.0000000996,"c":0.0000001,"v":1646170.483889,"t":1732183200}
+{"o":0.0000001,"h":0.0000001008,"l":0.0000000983,"c":0.0000000994,"v":408201.372927,"t":1732186800}
+{"o":0.0000000994,"h":0.000000101,"l":0.0000000969,"c":0.0000000999,"v":500029.231684,"t":1732190400}
+{"o":0.0000000999,"h":0.0000001001,"l":0.0000000972,"c":0.0000000987,"v":0.0,"t":1732194000}
+{"o":0.0000000987,"h":0.0000000998,"l":0.0000000926,"c":0.0000000929,"v":48709320.8231699988,"t":1732197600}
+{"o":0.0000000929,"h":0.000000096,"l":0.0000000925,"c":0.0000000938,"v":0.0,"t":1732201200}
+{"o":0.0000000938,"h":0.0000000941,"l":0.0000000915,"c":0.0000000918,"v":0.0,"t":1732204800}
+{"o":0.0000000918,"h":0.0000000929,"l":0.0000000902,"c":0.0000000914,"v":2106983.8072930002,"t":1732208400}
+{"o":0.0000000914,"h":0.0000000919,"l":0.0000000908,"c":0.0000000911,"v":0.0,"t":1732212000}
+{"o":0.0000000911,"h":0.0000000928,"l":0.0000000903,"c":0.0000000923,"v":1061619.0553349999,"t":1732215600}
+{"o":0.0000000923,"h":0.0000000926,"l":0.0000000912,"c":0.0000000922,"v":0.0,"t":1732219200}
+{"o":0.0000000922,"h":0.0000000926,"l":0.0000000917,"c":0.0000000926,"v":0.0,"t":1732222800}
+{"o":0.0000000926,"h":0.0000000926,"l":0.0000000918,"c":0.0000000919,"v":0.0,"t":1732226400}
+{"o":0.0000000919,"h":0.000000092,"l":0.000000091,"c":0.0000000914,"v":1280689.6815500001,"t":1732230000}
+{"o":0.0000000914,"h":0.0000000923,"l":0.0000000906,"c":0.0000000922,"v":0.0,"t":1732233600}
+{"o":0.0000000922,"h":0.0000000928,"l":0.0000000911,"c":0.0000000919,"v":0.0,"t":1732237200}
+{"o":0.0000000919,"h":0.0000000919,"l":0.0000000811,"c":0.0000000816,"v":33034090.8266550004,"t":1732240800}
+{"o":0.0000000816,"h":0.0000000819,"l":0.0000000794,"c":0.0000000799,"v":500029.231683,"t":1732244400}
+{"o":0.0000000799,"h":0.0000000807,"l":0.0000000798,"c":0.0000000804,"v":0.0,"t":1732248000}
+{"o":0.0000000804,"h":0.0000000808,"l":0.0000000799,"c":0.0000000806,"v":0.0,"t":1732251600}
+{"o":0.0000000806,"h":0.0000000814,"l":0.0000000803,"c":0.000000081,"v":0.0,"t":1732255200}
+{"o":0.000000081,"h":0.0000000812,"l":0.0000000805,"c":0.0000000809,"v":0.0,"t":1732258800}
+{"o":0.0000000809,"h":0.0000000812,"l":0.0000000804,"c":0.0000000808,"v":0.0,"t":1732262400}
+{"o":0.0000000808,"h":0.0000000818,"l":0.0000000804,"c":0.0000000809,"v":3984902.7355160001,"t":1732266000}
+{"o":0.0000000809,"h":0.0000000814,"l":0.0000000807,"c":0.0000000813,"v":0.0,"t":1732269600}
+{"o":0.0000000813,"h":0.0000000816,"l":0.0000000795,"c":0.0000000806,"v":3791726.1628359999,"t":1732273200}
+{"o":0.0000000806,"h":0.0000000808,"l":0.0000000796,"c":0.0000000798,"v":7823564.2799819997,"t":1732276800}
+{"o":0.0000000798,"h":0.000000082,"l":0.0000000767,"c":0.0000000782,"v":3306628.1136619998,"t":1732280400}
+{"o":0.0000000782,"h":0.000000079,"l":0.0000000776,"c":0.0000000787,"v":0.0,"t":1732284000}
+{"o":0.0000000787,"h":0.0000000796,"l":0.0000000775,"c":0.0000000785,"v":637001.9528119999,"t":1732287600}
+{"o":0.0000000785,"h":0.0000000796,"l":0.0000000778,"c":0.0000000782,"v":637001.9528119999,"t":1732291200}
+{"o":0.0000000782,"h":0.0000000791,"l":0.0000000779,"c":0.0000000784,"v":0.0,"t":1732294800}
+{"o":0.0000000784,"h":0.0000000797,"l":0.0000000778,"c":0.0000000785,"v":156999.566645,"t":1732298400}
+{"o":0.0000000785,"h":0.000000079,"l":0.0000000778,"c":0.0000000781,"v":0.0,"t":1732302000}
+{"o":0.0000000781,"h":0.0000000784,"l":0.0000000777,"c":0.0000000778,"v":0.0,"t":1732305600}
+{"o":0.0000000778,"h":0.0000000783,"l":0.000000077,"c":0.0000000772,"v":0.0,"t":1732309200}
+{"o":0.0000000772,"h":0.0000000781,"l":0.0000000771,"c":0.0000000779,"v":0.0,"t":1732312800}
+{"o":0.0000000779,"h":0.0000000783,"l":0.000000077,"c":0.0000000771,"v":4005210.8133369996,"t":1732316400}
+{"o":0.0000000771,"h":0.0000000776,"l":0.0000000769,"c":0.0000000776,"v":0.0,"t":1732320000}
+{"o":0.0000000776,"h":0.0000000779,"l":0.0000000769,"c":0.0000000772,"v":0.0,"t":1732323600}
+{"o":0.0000000772,"h":0.0000000782,"l":0.0000000772,"c":0.000000078,"v":0.0,"t":1732327200}
+{"o":0.000000078,"h":0.0000000782,"l":0.000000077,"c":0.0000000771,"v":0.0,"t":1732330800}
+{"o":0.0000000771,"h":0.0000000772,"l":0.0000000751,"c":0.0000000756,"v":0.0,"t":1732334400}
+{"o":0.0000000756,"h":0.0000000768,"l":0.0000000753,"c":0.0000000763,"v":0.0,"t":1732338000}
+{"o":0.0000000763,"h":0.0000000766,"l":0.0000000761,"c":0.0000000765,"v":0.0,"t":1732341600}
+{"o":0.0000000765,"h":0.000000077,"l":0.0000000761,"c":0.0000000767,"v":0.0,"t":1732345200}
+{"o":0.0000000767,"h":0.0000000774,"l":0.0000000764,"c":0.0000000768,"v":0.0,"t":1732348800}
+{"o":0.0000000768,"h":0.000000077,"l":0.0000000765,"c":0.0000000768,"v":0.0,"t":1732352400}
+{"o":0.0000000768,"h":0.0000000773,"l":0.0000000765,"c":0.0000000772,"v":0.0,"t":1732356000}
+{"o":0.0000000772,"h":0.0000000778,"l":0.000000077,"c":0.0000000774,"v":0.0,"t":1732359600}
+{"o":0.0000000774,"h":0.0000000775,"l":0.0000000767,"c":0.0000000769,"v":0.0,"t":1732363200}
+{"o":0.0000000769,"h":0.0000000771,"l":0.0000000762,"c":0.0000000763,"v":0.0,"t":1732366800}
+{"o":0.0000000763,"h":0.0000000766,"l":0.0000000752,"c":0.0000000754,"v":0.0,"t":1732370400}
+{"o":0.0000000754,"h":0.0000000763,"l":0.0000000752,"c":0.0000000763,"v":0.0,"t":1732374000}
+{"o":0.0000000763,"h":0.0000000777,"l":0.0000000761,"c":0.0000000772,"v":0.0,"t":1732377600}
+{"o":0.0000000772,"h":0.0000000826,"l":0.0000000767,"c":0.0000000818,"v":18089623.0834829994,"t":1732381200}
+{"o":0.0000000818,"h":0.0000000825,"l":0.0000000818,"c":0.0000000822,"v":0.0,"t":1732384800}
+{"o":0.0000000822,"h":0.0000000829,"l":0.000000082,"c":0.0000000828,"v":0.0,"t":1732388400}
+{"o":0.0000000828,"h":0.0000000834,"l":0.0000000824,"c":0.0000000825,"v":0.0,"t":1732392000}
+{"o":0.0000000825,"h":0.000000083,"l":0.0000000824,"c":0.0000000825,"v":0.0,"t":1732395600}
+{"o":0.0000000825,"h":0.0000000828,"l":0.000000081,"c":0.0000000814,"v":3708618.990851,"t":1732399200}
+{"o":0.0000000814,"h":0.000000082,"l":0.0000000813,"c":0.0000000814,"v":0.0,"t":1732402800}
+{"o":0.0000000814,"h":0.0000000816,"l":0.0000000799,"c":0.00000008,"v":2164504.6502029998,"t":1732406400}
+{"o":0.00000008,"h":0.00000008,"l":0.0000000794,"c":0.0000000798,"v":0.0,"t":1732410000}
+{"o":0.0000000798,"h":0.0000000801,"l":0.0000000795,"c":0.0000000798,"v":0.0,"t":1732413600}
+{"o":0.0000000798,"h":0.0000000802,"l":0.0000000796,"c":0.0000000798,"v":0.0,"t":1732417200}
+{"o":0.0000000798,"h":0.0000000807,"l":0.0000000796,"c":0.0000000803,"v":0.0,"t":1732420800}
+{"o":0.0000000803,"h":0.000000082,"l":0.0000000802,"c":0.0000000809,"v":0.0,"t":1732424400}
+{"o":0.0000000809,"h":0.0000000813,"l":0.0000000804,"c":0.0000000806,"v":0.0,"t":1732428000}
+{"o":0.0000000806,"h":0.0000000808,"l":0.0000000775,"c":0.0000000776,"v":18295579.2157090008,"t":1732431600}
+{"o":0.0000000776,"h":0.0000000784,"l":0.0000000759,"c":0.0000000767,"v":1952339.1852549999,"t":1732435200}
+{"o":0.0000000767,"h":0.000000077,"l":0.0000000763,"c":0.0000000765,"v":0.0,"t":1732438800}
+{"o":0.0000000765,"h":0.0000000778,"l":0.000000075,"c":0.0000000758,"v":1952339.1852549999,"t":1732442400}
+{"o":0.0000000758,"h":0.0000000774,"l":0.0000000727,"c":0.0000000738,"v":23068358.2231080011,"t":1732446000}
+{"o":0.0000000738,"h":0.0000000761,"l":0.0000000669,"c":0.0000000684,"v":9547260.6354300007,"t":1732449600}
+{"o":0.0000000684,"h":0.0000000688,"l":0.0000000673,"c":0.0000000676,"v":0.0,"t":1732453200}
+{"o":0.0000000676,"h":0.000000069,"l":0.0000000672,"c":0.0000000674,"v":5250789.4687409997,"t":1732456800}
+{"o":0.0000000674,"h":0.0000000684,"l":0.0000000672,"c":0.0000000682,"v":0.0,"t":1732460400}
+{"o":0.0000000682,"h":0.0000000684,"l":0.000000067,"c":0.0000000675,"v":0.0,"t":1732464000}
+{"o":0.0000000675,"h":0.0000000682,"l":0.0000000672,"c":0.0000000673,"v":0.0,"t":1732467600}
+{"o":0.0000000673,"h":0.0000000678,"l":0.0000000665,"c":0.0000000669,"v":208394.120043,"t":1732471200}
+{"o":0.0000000669,"h":0.0000000675,"l":0.0000000668,"c":0.0000000672,"v":0.0,"t":1732474800}
+{"o":0.0000000672,"h":0.0000000673,"l":0.0000000666,"c":0.0000000666,"v":0.0,"t":1732478400}
+{"o":0.0000000666,"h":0.000000067,"l":0.0000000665,"c":0.0000000666,"v":0.0,"t":1732482000}
+{"o":0.0000000666,"h":0.0000000667,"l":0.0000000657,"c":0.0000000659,"v":0.0,"t":1732485600}
+{"o":0.0000000659,"h":0.0000000665,"l":0.0000000656,"c":0.0000000661,"v":0.0,"t":1732489200}
+{"o":0.0000000661,"h":0.0000000668,"l":0.000000066,"c":0.0000000665,"v":0.0,"t":1732492800}
+{"o":0.0000000665,"h":0.000000068,"l":0.0000000656,"c":0.0000000664,"v":4477156.6782919997,"t":1732496400}
+{"o":0.0000000664,"h":0.0000000665,"l":0.0000000656,"c":0.0000000661,"v":0.0,"t":1732500000}
+{"o":0.0000000661,"h":0.0000000661,"l":0.0000000653,"c":0.0000000654,"v":0.0,"t":1732503600}
+{"o":0.0000000654,"h":0.0000000658,"l":0.000000065,"c":0.0000000654,"v":0.0,"t":1732507200}
+{"o":0.0000000654,"h":0.0000000655,"l":0.000000065,"c":0.0000000652,"v":0.0,"t":1732510800}
+{"o":0.0000000652,"h":0.0000000656,"l":0.000000065,"c":0.0000000655,"v":0.0,"t":1732514400}
+{"o":0.0000000655,"h":0.0000000657,"l":0.000000065,"c":0.0000000652,"v":0.0,"t":1732518000}
+{"o":0.0000000652,"h":0.0000000652,"l":0.0000000647,"c":0.0000000648,"v":0.0,"t":1732521600}
+{"o":0.0000000648,"h":0.0000000652,"l":0.0000000644,"c":0.0000000648,"v":0.0,"t":1732525200}
+{"o":0.0000000648,"h":0.0000000657,"l":0.0000000646,"c":0.0000000651,"v":0.0,"t":1732528800}
+{"o":0.0000000651,"h":0.0000000657,"l":0.000000065,"c":0.0000000655,"v":0.0,"t":1732532400}
+{"o":0.0000000655,"h":0.000000066,"l":0.0000000654,"c":0.0000000658,"v":0.0,"t":1732536000}
+{"o":0.0000000658,"h":0.000000067,"l":0.0000000653,"c":0.0000000663,"v":336285.238742,"t":1732539600}
+{"o":0.0000000663,"h":0.0000000682,"l":0.0000000661,"c":0.000000068,"v":0.0,"t":1732543200}
+{"o":0.000000068,"h":0.00000007,"l":0.0000000666,"c":0.0000000672,"v":0.0,"t":1732546800}
+{"o":0.0000000672,"h":0.0000000682,"l":0.0000000669,"c":0.0000000677,"v":0.0,"t":1732550400}
+{"o":0.0000000677,"h":0.0000000695,"l":0.0000000677,"c":0.0000000686,"v":0.0,"t":1732554000}
+{"o":0.0000000686,"h":0.000000069,"l":0.000000068,"c":0.0000000686,"v":0.0,"t":1732557600}
+{"o":0.0000000686,"h":0.0000000696,"l":0.0000000683,"c":0.0000000687,"v":0.0,"t":1732561200}
+{"o":0.0000000687,"h":0.0000000691,"l":0.0000000682,"c":0.0000000686,"v":0.0,"t":1732564800}
+{"o":0.0000000686,"h":0.00000007,"l":0.0000000684,"c":0.000000069,"v":0.0,"t":1732568400}
+{"o":0.000000069,"h":0.0000000713,"l":0.0000000689,"c":0.0000000696,"v":0.0,"t":1732572000}
+{"o":0.0000000696,"h":0.0000000704,"l":0.0000000689,"c":0.0000000703,"v":0.0,"t":1732575600}
+{"o":0.0000000703,"h":0.0000000705,"l":0.000000069,"c":0.0000000699,"v":0.0,"t":1732579200}
+{"o":0.0000000699,"h":0.0000000702,"l":0.0000000692,"c":0.0000000693,"v":0.0,"t":1732582800}
+{"o":0.0000000693,"h":0.0000000697,"l":0.0000000687,"c":0.000000069,"v":0.0,"t":1732586400}
+{"o":0.000000069,"h":0.0000000698,"l":0.0000000689,"c":0.0000000693,"v":0.0,"t":1732590000}
+{"o":0.0000000693,"h":0.0000000698,"l":0.000000069,"c":0.0000000694,"v":0.0,"t":1732593600}
+{"o":0.0000000694,"h":0.0000000696,"l":0.0000000689,"c":0.0000000689,"v":0.0,"t":1732597200}
+{"o":0.0000000689,"h":0.0000000695,"l":0.0000000687,"c":0.0000000691,"v":0.0,"t":1732600800}
+{"o":0.0000000691,"h":0.0000000703,"l":0.0000000653,"c":0.000000066,"v":1266609.194809,"t":1732604400}
+{"o":0.000000066,"h":0.0000000677,"l":0.0000000657,"c":0.0000000669,"v":0.0,"t":1732608000}
+{"o":0.0000000669,"h":0.000000067,"l":0.0000000658,"c":0.0000000665,"v":0.0,"t":1732611600}
+{"o":0.0000000665,"h":0.0000000686,"l":0.0000000656,"c":0.0000000679,"v":7560.787673,"t":1732615200}
+{"o":0.0000000679,"h":0.0000000695,"l":0.0000000674,"c":0.0000000676,"v":0.0,"t":1732618800}
+{"o":0.0000000676,"h":0.0000000682,"l":0.000000067,"c":0.0000000677,"v":0.0,"t":1732622400}
+{"o":0.0000000677,"h":0.0000000681,"l":0.0000000671,"c":0.0000000676,"v":0.0,"t":1732626000}
+{"o":0.0000000676,"h":0.0000000683,"l":0.000000062,"c":0.0000000627,"v":23151532.3849189989,"t":1732629600}
+{"o":0.0000000627,"h":0.0000000636,"l":0.0000000621,"c":0.0000000636,"v":0.0,"t":1732633200}
+{"o":0.0000000636,"h":0.0000000638,"l":0.0000000619,"c":0.0000000624,"v":0.0,"t":1732636800}
+{"o":0.0000000624,"h":0.0000000632,"l":0.0000000621,"c":0.0000000628,"v":0.0,"t":1732640400}
+{"o":0.0000000628,"h":0.0000000647,"l":0.0000000628,"c":0.0000000641,"v":0.0,"t":1732644000}
+{"o":0.0000000641,"h":0.0000000642,"l":0.0000000632,"c":0.0000000632,"v":0.0,"t":1732647600}
+{"o":0.0000000632,"h":0.000000064,"l":0.0000000625,"c":0.0000000628,"v":0.0,"t":1732651200}
+{"o":0.0000000628,"h":0.0000000632,"l":0.0000000622,"c":0.0000000629,"v":0.0,"t":1732654800}
+{"o":0.0000000629,"h":0.0000000632,"l":0.0000000621,"c":0.0000000629,"v":0.0,"t":1732658400}
+{"o":0.0000000629,"h":0.0000000634,"l":0.0000000626,"c":0.0000000627,"v":0.0,"t":1732662000}
+{"o":0.0000000627,"h":0.0000000631,"l":0.0000000619,"c":0.000000063,"v":0.0,"t":1732665600}
+{"o":0.000000063,"h":0.000000064,"l":0.0000000623,"c":0.0000000624,"v":0.0,"t":1732669200}
+{"o":0.0000000624,"h":0.0000000629,"l":0.0000000619,"c":0.0000000619,"v":0.0,"t":1732672800}
+{"o":0.0000000619,"h":0.0000000629,"l":0.0000000619,"c":0.0000000625,"v":0.0,"t":1732676400}
+{"o":0.0000000625,"h":0.000000063,"l":0.0000000619,"c":0.0000000629,"v":0.0,"t":1732680000}
+{"o":0.0000000629,"h":0.0000000636,"l":0.0000000629,"c":0.0000000633,"v":0.0,"t":1732683600}
+{"o":0.0000000633,"h":0.0000000633,"l":0.0000000622,"c":0.0000000628,"v":0.0,"t":1732687200}
+{"o":0.0000000628,"h":0.0000000628,"l":0.0000000616,"c":0.0000000617,"v":0.0,"t":1732690800}
+{"o":0.0000000617,"h":0.0000000621,"l":0.0000000616,"c":0.000000062,"v":0.0,"t":1732694400}
+{"o":0.000000062,"h":0.0000000625,"l":0.0000000619,"c":0.0000000619,"v":0.0,"t":1732698000}
+{"o":0.0000000619,"h":0.0000000624,"l":0.000000061,"c":0.0000000613,"v":0.0,"t":1732701600}
+{"o":0.0000000613,"h":0.0000000618,"l":0.0000000612,"c":0.0000000616,"v":0.0,"t":1732705200}
+{"o":0.0000000616,"h":0.0000000623,"l":0.0000000615,"c":0.0000000617,"v":0.0,"t":1732708800}
+{"o":0.0000000617,"h":0.0000000618,"l":0.0000000607,"c":0.0000000608,"v":0.0,"t":1732712400}
+{"o":0.0000000608,"h":0.0000000612,"l":0.0000000603,"c":0.0000000604,"v":0.0,"t":1732716000}
+{"o":0.0000000604,"h":0.000000061,"l":0.0000000598,"c":0.0000000601,"v":0.0,"t":1732719600}
+{"o":0.0000000601,"h":0.0000000607,"l":0.0000000598,"c":0.0000000606,"v":0.0,"t":1732723200}
+{"o":0.0000000606,"h":0.000000061,"l":0.00000006,"c":0.0000000603,"v":0.0,"t":1732726800}
+{"o":0.0000000603,"h":0.0000000609,"l":0.0000000598,"c":0.0000000604,"v":0.0,"t":1732730400}
+{"o":0.0000000604,"h":0.0000000606,"l":0.00000006,"c":0.0000000605,"v":0.0,"t":1732734000}
+{"o":0.0000000605,"h":0.0000000609,"l":0.0000000595,"c":0.0000000598,"v":0.0,"t":1732737600}
+{"o":0.0000000598,"h":0.0000000608,"l":0.0000000596,"c":0.0000000602,"v":0.0,"t":1732741200}
+{"o":0.0000000602,"h":0.0000000607,"l":0.0000000597,"c":0.00000006,"v":0.0,"t":1732744800}
+{"o":0.00000006,"h":0.0000000602,"l":0.0000000594,"c":0.0000000597,"v":0.0,"t":1732748400}
+{"o":0.0000000597,"h":0.0000000603,"l":0.0000000587,"c":0.000000059,"v":0.0,"t":1732752000}
+{"o":0.000000059,"h":0.0000000597,"l":0.0000000589,"c":0.0000000593,"v":0.0,"t":1732755600}
+{"o":0.0000000593,"h":0.0000000598,"l":0.0000000588,"c":0.0000000597,"v":0.0,"t":1732759200}
+{"o":0.0000000597,"h":0.0000000609,"l":0.0000000595,"c":0.0000000602,"v":0.0,"t":1732762800}
+{"o":0.0000000602,"h":0.0000000606,"l":0.0000000597,"c":0.0000000602,"v":0.0,"t":1732766400}
+{"o":0.0000000602,"h":0.0000000611,"l":0.00000006,"c":0.0000000607,"v":0.0,"t":1732770000}
+{"o":0.0000000607,"h":0.0000000611,"l":0.0000000605,"c":0.0000000607,"v":0.0,"t":1732773600}
+{"o":0.0000000607,"h":0.0000000614,"l":0.0000000604,"c":0.0000000608,"v":0.0,"t":1732777200}
+{"o":0.0000000608,"h":0.0000000611,"l":0.0000000605,"c":0.0000000606,"v":0.0,"t":1732780800}
+{"o":0.0000000606,"h":0.0000000624,"l":0.0000000606,"c":0.0000000624,"v":6659486.9338220004,"t":1732784400}
+{"o":0.0000000624,"h":0.000000063,"l":0.0000000622,"c":0.0000000625,"v":0.0,"t":1732788000}
+{"o":0.0000000625,"h":0.0000000628,"l":0.000000062,"c":0.0000000621,"v":0.0,"t":1732791600}
+{"o":0.0000000621,"h":0.0000000631,"l":0.000000062,"c":0.0000000624,"v":0.0,"t":1732795200}
+{"o":0.0000000624,"h":0.0000000632,"l":0.0000000621,"c":0.0000000622,"v":0.0,"t":1732798800}
+{"o":0.0000000622,"h":0.0000000629,"l":0.0000000619,"c":0.0000000626,"v":0.0,"t":1732802400}
+{"o":0.0000000626,"h":0.0000000634,"l":0.0000000623,"c":0.0000000632,"v":0.0,"t":1732806000}
+{"o":0.0000000632,"h":0.0000000632,"l":0.0000000623,"c":0.0000000627,"v":0.0,"t":1732809600}
+{"o":0.0000000627,"h":0.0000000627,"l":0.0000000623,"c":0.0000000626,"v":0.0,"t":1732813200}
+{"o":0.0000000626,"h":0.0000000626,"l":0.0000000621,"c":0.0000000622,"v":0.0,"t":1732816800}
+{"o":0.0000000622,"h":0.0000000627,"l":0.0000000622,"c":0.0000000625,"v":0.0,"t":1732820400}
+{"o":0.0000000625,"h":0.000000063,"l":0.0000000623,"c":0.0000000624,"v":0.0,"t":1732824000}
+{"o":0.0000000624,"h":0.0000000625,"l":0.0000000622,"c":0.0000000624,"v":0.0,"t":1732827600}
+{"o":0.0000000624,"h":0.0000000627,"l":0.0000000618,"c":0.0000000619,"v":0.0,"t":1732831200}
+{"o":0.0000000619,"h":0.0000000621,"l":0.0000000617,"c":0.0000000619,"v":0.0,"t":1732834800}
+{"o":0.0000000619,"h":0.0000000622,"l":0.0000000616,"c":0.0000000621,"v":0.0,"t":1732838400}
+{"o":0.0000000621,"h":0.0000000626,"l":0.0000000618,"c":0.0000000618,"v":0.0,"t":1732842000}
+{"o":0.0000000618,"h":0.0000000621,"l":0.0000000608,"c":0.0000000609,"v":0.0,"t":1732845600}
+{"o":0.0000000609,"h":0.000000061,"l":0.0000000605,"c":0.0000000608,"v":0.0,"t":1732849200}
+{"o":0.0000000608,"h":0.0000000613,"l":0.0000000608,"c":0.0000000612,"v":0.0,"t":1732852800}
+{"o":0.0000000612,"h":0.0000000616,"l":0.0000000608,"c":0.0000000612,"v":0.0,"t":1732856400}
+{"o":0.0000000612,"h":0.0000000614,"l":0.000000061,"c":0.0000000611,"v":0.0,"t":1732860000}
+{"o":0.0000000611,"h":0.000000062,"l":0.0000000609,"c":0.0000000619,"v":0.0,"t":1732863600}
+{"o":0.0000000619,"h":0.0000000619,"l":0.0000000613,"c":0.0000000616,"v":0.0,"t":1732867200}
+{"o":0.0000000616,"h":0.0000000617,"l":0.0000000611,"c":0.0000000612,"v":0.0,"t":1732870800}
+{"o":0.0000000612,"h":0.0000000613,"l":0.0000000608,"c":0.0000000609,"v":0.0,"t":1732874400}
+{"o":0.0000000609,"h":0.000000061,"l":0.00000006,"c":0.00000006,"v":0.0,"t":1732878000}
+{"o":0.00000006,"h":0.0000000608,"l":0.0000000595,"c":0.0000000605,"v":0.0,"t":1732881600}
+{"o":0.0000000605,"h":0.0000000607,"l":0.0000000602,"c":0.0000000604,"v":0.0,"t":1732885200}
+{"o":0.0000000604,"h":0.0000000608,"l":0.00000006,"c":0.00000006,"v":0.0,"t":1732888800}
+{"o":0.00000006,"h":0.0000000635,"l":0.0000000596,"c":0.0000000633,"v":455919.961843,"t":1732892400}
+{"o":0.0000000633,"h":0.0000000637,"l":0.0000000628,"c":0.0000000637,"v":0.0,"t":1732896000}
+{"o":0.0000000637,"h":0.0000000642,"l":0.0000000636,"c":0.0000000642,"v":0.0,"t":1732899600}
+{"o":0.0000000642,"h":0.0000000642,"l":0.0000000636,"c":0.0000000637,"v":0.0,"t":1732903200}
+{"o":0.0000000637,"h":0.0000000643,"l":0.0000000637,"c":0.0000000639,"v":0.0,"t":1732906800}
+{"o":0.0000000639,"h":0.0000000641,"l":0.0000000632,"c":0.0000000636,"v":0.0,"t":1732910400}
+{"o":0.0000000636,"h":0.0000000639,"l":0.0000000631,"c":0.0000000631,"v":0.0,"t":1732914000}
+{"o":0.0000000631,"h":0.0000000634,"l":0.0000000618,"c":0.0000000623,"v":5493202.3657050002,"t":1732917600}
+{"o":0.0000000623,"h":0.0000000626,"l":0.0000000621,"c":0.0000000625,"v":0.0,"t":1732921200}
+{"o":0.0000000625,"h":0.0000000633,"l":0.0000000607,"c":0.0000000614,"v":2622205.0751439999,"t":1732924800}
+{"o":0.0000000614,"h":0.0000000618,"l":0.0000000611,"c":0.0000000615,"v":0.0,"t":1732928400}
+{"o":0.0000000615,"h":0.0000000616,"l":0.000000061,"c":0.0000000611,"v":0.0,"t":1732932000}
+{"o":0.0000000611,"h":0.0000000616,"l":0.0000000607,"c":0.0000000608,"v":0.0,"t":1732935600}
+{"o":0.0000000608,"h":0.0000000613,"l":0.0000000608,"c":0.000000061,"v":0.0,"t":1732939200}
+{"o":0.000000061,"h":0.0000000615,"l":0.0000000606,"c":0.0000000606,"v":0.0,"t":1732942800}
+{"o":0.0000000606,"h":0.000000061,"l":0.0000000603,"c":0.0000000609,"v":0.0,"t":1732946400}
+{"o":0.0000000609,"h":0.000000061,"l":0.00000006,"c":0.0000000605,"v":0.0,"t":1732950000}
+{"o":0.0000000605,"h":0.0000000607,"l":0.0000000602,"c":0.0000000605,"v":0.0,"t":1732953600}
+{"o":0.0000000605,"h":0.0000000608,"l":0.0000000603,"c":0.0000000606,"v":0.0,"t":1732957200}
+{"o":0.0000000606,"h":0.0000000615,"l":0.0000000605,"c":0.0000000615,"v":0.0,"t":1732960800}
+{"o":0.0000000615,"h":0.0000000615,"l":0.0000000608,"c":0.0000000612,"v":0.0,"t":1732964400}
+{"o":0.0000000612,"h":0.0000000613,"l":0.0000000608,"c":0.0000000609,"v":0.0,"t":1732968000}
+{"o":0.0000000609,"h":0.0000000615,"l":0.0000000607,"c":0.0000000613,"v":445682.122002,"t":1732971600}
+{"o":0.0000000613,"h":0.0000000617,"l":0.000000061,"c":0.0000000617,"v":0.0,"t":1732975200}
+{"o":0.0000000617,"h":0.0000000619,"l":0.0000000614,"c":0.0000000615,"v":0.0,"t":1732978800}
+{"o":0.0000000615,"h":0.0000000617,"l":0.0000000613,"c":0.0000000614,"v":0.0,"t":1732982400}
+{"o":0.0000000614,"h":0.0000000618,"l":0.0000000614,"c":0.0000000615,"v":0.0,"t":1732986000}
+{"o":0.0000000615,"h":0.0000000621,"l":0.0000000614,"c":0.0000000615,"v":0.0,"t":1732989600}
+{"o":0.0000000615,"h":0.000000062,"l":0.0000000611,"c":0.0000000614,"v":0.0,"t":1732993200}
+{"o":0.0000000614,"h":0.0000000615,"l":0.000000061,"c":0.0000000612,"v":0.0,"t":1732996800}
+{"o":0.0000000612,"h":0.0000000615,"l":0.0000000611,"c":0.0000000613,"v":0.0,"t":1733000400}
+{"o":0.0000000613,"h":0.000000062,"l":0.0000000613,"c":0.0000000619,"v":0.0,"t":1733004000}
+{"o":0.0000000619,"h":0.0000000621,"l":0.0000000601,"c":0.0000000607,"v":6659486.9338220004,"t":1733007600}
+{"o":0.0000000607,"h":0.0000000611,"l":0.0000000601,"c":0.0000000607,"v":0.0,"t":1733011200}
+{"o":0.0000000607,"h":0.0000000612,"l":0.0000000602,"c":0.0000000609,"v":0.0,"t":1733014800}
+{"o":0.0000000609,"h":0.0000000616,"l":0.0000000601,"c":0.0000000615,"v":0.0,"t":1733018400}
+{"o":0.0000000615,"h":0.0000000615,"l":0.0000000586,"c":0.0000000588,"v":6751514.7709440002,"t":1733022000}
+{"o":0.0000000588,"h":0.0000000591,"l":0.0000000585,"c":0.0000000585,"v":0.0,"t":1733025600}
+{"o":0.0000000585,"h":0.0000000589,"l":0.0000000585,"c":0.0000000589,"v":0.0,"t":1733029200}
+{"o":0.0000000589,"h":0.0000000589,"l":0.0000000586,"c":0.0000000588,"v":0.0,"t":1733032800}
+{"o":0.0000000588,"h":0.0000000591,"l":0.0000000586,"c":0.0000000588,"v":0.0,"t":1733036400}
+{"o":0.0000000588,"h":0.0000000588,"l":0.0000000579,"c":0.0000000581,"v":0.0,"t":1733040000}
+{"o":0.0000000581,"h":0.0000000584,"l":0.000000058,"c":0.0000000583,"v":0.0,"t":1733043600}
+{"o":0.0000000583,"h":0.0000000591,"l":0.0000000583,"c":0.0000000586,"v":0.0,"t":1733047200}
+{"o":0.0000000586,"h":0.0000000587,"l":0.0000000584,"c":0.0000000584,"v":0.0,"t":1733050800}
+{"o":0.0000000584,"h":0.0000000585,"l":0.0000000583,"c":0.0000000584,"v":0.0,"t":1733054400}
+{"o":0.0000000584,"h":0.0000000586,"l":0.0000000581,"c":0.0000000582,"v":0.0,"t":1733058000}
+{"o":0.0000000582,"h":0.0000000585,"l":0.000000058,"c":0.0000000581,"v":0.0,"t":1733061600}
+{"o":0.0000000581,"h":0.0000000587,"l":0.0000000578,"c":0.0000000581,"v":0.0,"t":1733065200}
+{"o":0.0000000581,"h":0.0000000584,"l":0.0000000576,"c":0.0000000582,"v":0.0,"t":1733068800}
+{"o":0.0000000582,"h":0.0000000586,"l":0.0000000581,"c":0.0000000584,"v":0.0,"t":1733072400}
+{"o":0.0000000584,"h":0.0000000587,"l":0.0000000581,"c":0.0000000586,"v":0.0,"t":1733076000}
+{"o":0.0000000586,"h":0.0000000595,"l":0.0000000584,"c":0.0000000589,"v":325163.92963,"t":1733079600}
+{"o":0.0000000589,"h":0.0000000595,"l":0.0000000588,"c":0.000000059,"v":0.0,"t":1733083200}
+{"o":0.000000059,"h":0.0000000592,"l":0.0000000585,"c":0.0000000586,"v":363590.0,"t":1733086800}
+{"o":0.0000000586,"h":0.0000000588,"l":0.0000000581,"c":0.0000000584,"v":0.0,"t":1733090400}
+{"o":0.0000000584,"h":0.0000000588,"l":0.0000000579,"c":0.0000000587,"v":0.0,"t":1733094000}
+{"o":0.0000000587,"h":0.0000000595,"l":0.0000000587,"c":0.0000000592,"v":0.0,"t":1733097600}
+{"o":0.0000000592,"h":0.0000000593,"l":0.0000000584,"c":0.0000000585,"v":0.0,"t":1733101200}
+{"o":0.0000000585,"h":0.0000000598,"l":0.0000000584,"c":0.0000000594,"v":0.0,"t":1733104800}
+{"o":0.0000000594,"h":0.0000000611,"l":0.0000000592,"c":0.0000000609,"v":0.0,"t":1733108400}
+{"o":0.0000000609,"h":0.0000000618,"l":0.0000000604,"c":0.0000000606,"v":0.0,"t":1733112000}
+{"o":0.0000000606,"h":0.0000000612,"l":0.0000000601,"c":0.0000000609,"v":0.0,"t":1733115600}
+{"o":0.0000000609,"h":0.0000000616,"l":0.0000000606,"c":0.0000000609,"v":0.0,"t":1733119200}
+{"o":0.0000000609,"h":0.0000000615,"l":0.0000000605,"c":0.0000000608,"v":0.0,"t":1733122800}
+{"o":0.0000000608,"h":0.0000000626,"l":0.0000000608,"c":0.0000000616,"v":0.0,"t":1733126400}
+{"o":0.0000000616,"h":0.0000000621,"l":0.000000061,"c":0.0000000611,"v":0.0,"t":1733130000}
+{"o":0.0000000611,"h":0.0000000626,"l":0.000000061,"c":0.0000000622,"v":0.0,"t":1733133600}
+{"o":0.0000000622,"h":0.0000000626,"l":0.0000000618,"c":0.0000000619,"v":0.0,"t":1733137200}
+{"o":0.0000000619,"h":0.0000000631,"l":0.0000000616,"c":0.0000000626,"v":0.0,"t":1733140800}
+{"o":0.0000000626,"h":0.000000063,"l":0.0000000615,"c":0.0000000616,"v":0.0,"t":1733144400}
+{"o":0.0000000616,"h":0.0000000622,"l":0.000000061,"c":0.0000000616,"v":0.0,"t":1733148000}
+{"o":0.0000000616,"h":0.0000000622,"l":0.0000000601,"c":0.0000000607,"v":0.0,"t":1733151600}
+{"o":0.0000000607,"h":0.0000000622,"l":0.0000000605,"c":0.0000000615,"v":0.0,"t":1733155200}
+{"o":0.0000000615,"h":0.0000000638,"l":0.0000000612,"c":0.0000000631,"v":0.0,"t":1733158800}
+{"o":0.0000000631,"h":0.0000000636,"l":0.0000000618,"c":0.0000000623,"v":0.0,"t":1733162400}
+{"o":0.0000000623,"h":0.0000000633,"l":0.0000000621,"c":0.0000000621,"v":0.0,"t":1733166000}
+{"o":0.0000000621,"h":0.0000000629,"l":0.0000000618,"c":0.0000000624,"v":0.0,"t":1733169600}
+{"o":0.0000000624,"h":0.0000000631,"l":0.000000062,"c":0.0000000626,"v":0.0,"t":1733173200}
+{"o":0.0000000626,"h":0.0000000628,"l":0.0000000618,"c":0.000000062,"v":0.0,"t":1733176800}
+{"o":0.000000062,"h":0.0000000621,"l":0.0000000615,"c":0.0000000616,"v":0.0,"t":1733180400}
+{"o":0.0000000616,"h":0.000000062,"l":0.0000000614,"c":0.0000000616,"v":0.0,"t":1733184000}
+{"o":0.0000000616,"h":0.0000000621,"l":0.0000000614,"c":0.0000000621,"v":0.0,"t":1733187600}
+{"o":0.0000000621,"h":0.0000000629,"l":0.0000000607,"c":0.0000000609,"v":0.0,"t":1733191200}
+{"o":0.0000000609,"h":0.0000000613,"l":0.0000000605,"c":0.000000061,"v":0.0,"t":1733194800}
+{"o":0.000000061,"h":0.0000000615,"l":0.0000000606,"c":0.0000000609,"v":0.0,"t":1733198400}
+{"o":0.0000000609,"h":0.0000000613,"l":0.0000000608,"c":0.000000061,"v":0.0,"t":1733202000}
+{"o":0.000000061,"h":0.0000000614,"l":0.0000000602,"c":0.0000000613,"v":0.0,"t":1733205600}
+{"o":0.0000000613,"h":0.0000000619,"l":0.000000061,"c":0.0000000613,"v":0.0,"t":1733209200}
+{"o":0.0000000613,"h":0.0000000616,"l":0.0000000609,"c":0.0000000613,"v":0.0,"t":1733212800}
+{"o":0.0000000613,"h":0.000000062,"l":0.0000000613,"c":0.0000000619,"v":0.0,"t":1733216400}
+{"o":0.0000000619,"h":0.0000000624,"l":0.0000000615,"c":0.0000000623,"v":0.0,"t":1733220000}
+{"o":0.0000000623,"h":0.0000000624,"l":0.0000000615,"c":0.0000000617,"v":0.0,"t":1733223600}
+{"o":0.0000000617,"h":0.0000000626,"l":0.0000000616,"c":0.000000062,"v":0.0,"t":1733227200}
+{"o":0.000000062,"h":0.0000000644,"l":0.0000000619,"c":0.0000000637,"v":0.0,"t":1733230800}
+{"o":0.0000000637,"h":0.000000065,"l":0.0000000617,"c":0.000000062,"v":0.0,"t":1733234400}
+{"o":0.000000062,"h":0.0000000631,"l":0.0000000615,"c":0.0000000623,"v":0.0,"t":1733238000}
+{"o":0.0000000623,"h":0.0000000628,"l":0.0000000617,"c":0.0000000623,"v":0.0,"t":1733241600}
+{"o":0.0000000623,"h":0.0000000633,"l":0.0000000619,"c":0.0000000619,"v":0.0,"t":1733245200}
+{"o":0.0000000619,"h":0.0000000624,"l":0.0000000611,"c":0.0000000613,"v":0.0,"t":1733248800}
+{"o":0.0000000613,"h":0.0000000619,"l":0.0000000609,"c":0.000000061,"v":0.0,"t":1733252400}
+{"o":0.000000061,"h":0.0000000611,"l":0.0000000604,"c":0.0000000608,"v":0.0,"t":1733256000}
+{"o":0.0000000608,"h":0.0000000614,"l":0.000000058,"c":0.0000000585,"v":0.0,"t":1733259600}
+{"o":0.0000000585,"h":0.0000000594,"l":0.0000000585,"c":0.0000000588,"v":0.0,"t":1733263200}
+{"o":0.0000000588,"h":0.0000000596,"l":0.0000000587,"c":0.0000000594,"v":0.0,"t":1733266800}
+{"o":0.0000000594,"h":0.0000000594,"l":0.000000058,"c":0.0000000585,"v":0.0,"t":1733270400}
+{"o":0.0000000585,"h":0.0000000589,"l":0.0000000579,"c":0.0000000581,"v":0.0,"t":1733274000}
+{"o":0.0000000581,"h":0.0000000597,"l":0.0000000578,"c":0.0000000589,"v":0.0,"t":1733277600}
+{"o":0.0000000589,"h":0.000000059,"l":0.0000000582,"c":0.0000000585,"v":0.0,"t":1733281200}
+{"o":0.0000000585,"h":0.0000000588,"l":0.0000000584,"c":0.0000000585,"v":0.0,"t":1733284800}
+{"o":0.0000000585,"h":0.0000000585,"l":0.0000000577,"c":0.0000000584,"v":0.0,"t":1733288400}
+{"o":0.0000000584,"h":0.0000000589,"l":0.0000000583,"c":0.0000000585,"v":0.0,"t":1733292000}
+{"o":0.0000000585,"h":0.0000000589,"l":0.0000000585,"c":0.0000000588,"v":0.0,"t":1733295600}
+{"o":0.0000000588,"h":0.0000000592,"l":0.0000000586,"c":0.000000059,"v":0.0,"t":1733299200}
+{"o":0.000000059,"h":0.0000000591,"l":0.0000000586,"c":0.000000059,"v":0.0,"t":1733302800}
+{"o":0.000000059,"h":0.0000000591,"l":0.0000000585,"c":0.0000000587,"v":0.0,"t":1733306400}
+{"o":0.0000000587,"h":0.0000000592,"l":0.0000000586,"c":0.0000000589,"v":0.0,"t":1733310000}
+{"o":0.0000000589,"h":0.00000006,"l":0.0000000589,"c":0.0000000598,"v":0.0,"t":1733313600}
+{"o":0.0000000598,"h":0.0000000604,"l":0.0000000596,"c":0.0000000601,"v":0.0,"t":1733317200}
+{"o":0.0000000601,"h":0.0000000608,"l":0.0000000595,"c":0.0000000599,"v":0.0,"t":1733320800}
+{"o":0.0000000599,"h":0.0000000603,"l":0.0000000591,"c":0.0000000594,"v":0.0,"t":1733324400}
+{"o":0.0000000594,"h":0.0000000621,"l":0.0000000592,"c":0.0000000616,"v":0.0,"t":1733328000}
+{"o":0.0000000616,"h":0.000000062,"l":0.0000000606,"c":0.0000000607,"v":0.0,"t":1733331600}
+{"o":0.0000000607,"h":0.0000000609,"l":0.0000000602,"c":0.0000000604,"v":0.0,"t":1733335200}
+{"o":0.0000000604,"h":0.0000000607,"l":0.0000000596,"c":0.0000000597,"v":0.0,"t":1733338800}
+{"o":0.0000000597,"h":0.0000000603,"l":0.0000000588,"c":0.0000000596,"v":0.0,"t":1733342400}
+{"o":0.0000000596,"h":0.000000061,"l":0.0000000592,"c":0.0000000605,"v":0.0,"t":1733346000}
+{"o":0.0000000605,"h":0.0000000607,"l":0.00000006,"c":0.0000000606,"v":0.0,"t":1733349600}
+{"o":0.0000000606,"h":0.0000000615,"l":0.0000000605,"c":0.0000000606,"v":0.0,"t":1733353200}
+{"o":0.0000000606,"h":0.0000000615,"l":0.0000000605,"c":0.0000000614,"v":0.0,"t":1733356800}
+{"o":0.0000000614,"h":0.0000000623,"l":0.0000000613,"c":0.0000000615,"v":0.0,"t":1733360400}
+{"o":0.0000000615,"h":0.0000000616,"l":0.0000000591,"c":0.0000000601,"v":0.0,"t":1733364000}
+{"o":0.0000000601,"h":0.0000000601,"l":0.0000000583,"c":0.0000000597,"v":0.0,"t":1733367600}
+{"o":0.0000000597,"h":0.0000000597,"l":0.0000000584,"c":0.0000000587,"v":0.0,"t":1733371200}
+{"o":0.0000000587,"h":0.0000000598,"l":0.0000000586,"c":0.0000000592,"v":0.0,"t":1733374800}
+{"o":0.0000000592,"h":0.0000000603,"l":0.0000000591,"c":0.0000000596,"v":0.0,"t":1733378400}
+{"o":0.0000000596,"h":0.0000000596,"l":0.0000000592,"c":0.0000000594,"v":0.0,"t":1733382000}
+{"o":0.0000000594,"h":0.0000000595,"l":0.0000000588,"c":0.000000059,"v":0.0,"t":1733385600}
+{"o":0.000000059,"h":0.0000000592,"l":0.0000000585,"c":0.0000000585,"v":0.0,"t":1733389200}
+{"o":0.0000000585,"h":0.000000059,"l":0.0000000579,"c":0.000000059,"v":23729.116631,"t":1733392800}
+{"o":0.000000059,"h":0.0000000591,"l":0.0000000577,"c":0.0000000578,"v":0.0,"t":1733396400}
+{"o":0.0000000578,"h":0.000000058,"l":0.000000057,"c":0.0000000579,"v":0.0,"t":1733400000}
+{"o":0.0000000579,"h":0.0000000586,"l":0.0000000576,"c":0.0000000582,"v":0.0,"t":1733403600}
+{"o":0.0000000582,"h":0.0000000587,"l":0.0000000579,"c":0.000000058,"v":0.0,"t":1733407200}
+{"o":0.000000058,"h":0.0000000591,"l":0.0000000577,"c":0.0000000584,"v":0.0,"t":1733410800}
+{"o":0.0000000584,"h":0.0000000597,"l":0.0000000575,"c":0.0000000592,"v":101695.199047,"t":1733414400}
+{"o":0.0000000592,"h":0.0000000594,"l":0.0000000589,"c":0.0000000591,"v":0.0,"t":1733418000}
+{"o":0.0000000591,"h":0.0000000601,"l":0.000000059,"c":0.00000006,"v":0.0,"t":1733421600}
+{"o":0.00000006,"h":0.0000000611,"l":0.0000000598,"c":0.0000000608,"v":0.0,"t":1733425200}
+{"o":0.0000000608,"h":0.0000000618,"l":0.0000000606,"c":0.0000000609,"v":0.0,"t":1733428800}
+{"o":0.0000000609,"h":0.0000000611,"l":0.0000000605,"c":0.0000000606,"v":0.0,"t":1733432400}
+{"o":0.0000000606,"h":0.0000000629,"l":0.0000000602,"c":0.0000000602,"v":0.0,"t":1733436000}
+{"o":0.0000000602,"h":0.0000000608,"l":0.0000000586,"c":0.0000000601,"v":0.0,"t":1733439600}
+{"o":0.0000000601,"h":0.0000000605,"l":0.0000000584,"c":0.0000000584,"v":0.0,"t":1733443200}
+{"o":0.0000000584,"h":0.0000000592,"l":0.0000000573,"c":0.0000000581,"v":0.0,"t":1733446800}
+{"o":0.0000000581,"h":0.0000000588,"l":0.0000000581,"c":0.0000000584,"v":0.0,"t":1733450400}
+{"o":0.0000000584,"h":0.0000000594,"l":0.0000000584,"c":0.0000000586,"v":0.0,"t":1733454000}
+{"o":0.0000000586,"h":0.0000000591,"l":0.0000000583,"c":0.0000000588,"v":0.0,"t":1733457600}
+{"o":0.0000000588,"h":0.0000000595,"l":0.0000000586,"c":0.0000000594,"v":0.0,"t":1733461200}
+{"o":0.0000000594,"h":0.0000000596,"l":0.0000000592,"c":0.0000000594,"v":0.0,"t":1733464800}
+{"o":0.0000000594,"h":0.0000000596,"l":0.0000000592,"c":0.0000000592,"v":0.0,"t":1733468400}
+{"o":0.0000000592,"h":0.0000000596,"l":0.0000000589,"c":0.0000000596,"v":0.0,"t":1733472000}
+{"o":0.0000000596,"h":0.0000000603,"l":0.0000000596,"c":0.0000000602,"v":0.0,"t":1733475600}
+{"o":0.0000000602,"h":0.0000000606,"l":0.00000006,"c":0.0000000601,"v":0.0,"t":1733479200}
+{"o":0.0000000601,"h":0.0000000607,"l":0.00000006,"c":0.0000000605,"v":0.0,"t":1733482800}
+{"o":0.0000000605,"h":0.0000000614,"l":0.0000000602,"c":0.0000000613,"v":0.0,"t":1733486400}
+{"o":0.0000000613,"h":0.0000000614,"l":0.0000000602,"c":0.0000000604,"v":0.0,"t":1733490000}
+{"o":0.0000000604,"h":0.0000000607,"l":0.0000000596,"c":0.0000000596,"v":0.0,"t":1733493600}
+{"o":0.0000000596,"h":0.0000000601,"l":0.0000000591,"c":0.0000000595,"v":0.0,"t":1733497200}
+{"o":0.0000000595,"h":0.0000000599,"l":0.0000000593,"c":0.0000000593,"v":0.0,"t":1733500800}
+{"o":0.0000000593,"h":0.0000000595,"l":0.0000000589,"c":0.0000000593,"v":0.0,"t":1733504400}
+{"o":0.0000000593,"h":0.0000000594,"l":0.0000000588,"c":0.0000000593,"v":0.0,"t":1733508000}
+{"o":0.0000000593,"h":0.0000000597,"l":0.000000059,"c":0.0000000591,"v":0.0,"t":1733511600}
+{"o":0.0000000591,"h":0.0000000596,"l":0.0000000588,"c":0.0000000594,"v":0.0,"t":1733515200}
+{"o":0.0000000594,"h":0.0000000596,"l":0.0000000592,"c":0.0000000596,"v":0.0,"t":1733518800}
+{"o":0.0000000596,"h":0.0000000598,"l":0.0000000594,"c":0.0000000597,"v":0.0,"t":1733522400}
+{"o":0.0000000597,"h":0.0000000602,"l":0.0000000595,"c":0.0000000598,"v":0.0,"t":1733526000}
+{"o":0.0000000598,"h":0.0000000602,"l":0.0000000597,"c":0.0000000599,"v":0.0,"t":1733529600}
+{"o":0.0000000599,"h":0.0000000605,"l":0.0000000597,"c":0.0000000602,"v":0.0,"t":1733533200}
+{"o":0.0000000602,"h":0.0000000605,"l":0.0000000599,"c":0.0000000601,"v":0.0,"t":1733536800}
+{"o":0.0000000601,"h":0.0000000607,"l":0.00000006,"c":0.0000000603,"v":0.0,"t":1733540400}
+{"o":0.0000000603,"h":0.0000000605,"l":0.0000000601,"c":0.0000000602,"v":0.0,"t":1733544000}
+{"o":0.0000000602,"h":0.0000000604,"l":0.00000006,"c":0.0000000602,"v":0.0,"t":1733547600}
+{"o":0.0000000602,"h":0.0000000604,"l":0.0000000599,"c":0.00000006,"v":0.0,"t":1733551200}
+{"o":0.00000006,"h":0.0000000602,"l":0.0000000599,"c":0.00000006,"v":0.0,"t":1733554800}
+{"o":0.00000006,"h":0.0000000603,"l":0.0000000599,"c":0.00000006,"v":0.0,"t":1733558400}
+{"o":0.00000006,"h":0.0000000602,"l":0.0000000593,"c":0.0000000594,"v":0.0,"t":1733562000}
+{"o":0.0000000594,"h":0.0000000598,"l":0.0000000592,"c":0.0000000595,"v":0.0,"t":1733565600}
+{"o":0.0000000595,"h":0.0000000595,"l":0.0000000592,"c":0.0000000595,"v":0.0,"t":1733569200}
+{"o":0.0000000595,"h":0.0000000597,"l":0.0000000593,"c":0.0000000595,"v":0.0,"t":1733572800}
+{"o":0.0000000595,"h":0.0000000597,"l":0.0000000592,"c":0.0000000592,"v":0.0,"t":1733576400}
+{"o":0.0000000592,"h":0.0000000596,"l":0.0000000584,"c":0.0000000584,"v":0.0,"t":1733580000}
+{"o":0.0000000584,"h":0.0000000591,"l":0.0000000583,"c":0.0000000589,"v":0.0,"t":1733583600}
+{"o":0.0000000589,"h":0.0000000593,"l":0.0000000585,"c":0.0000000586,"v":0.0,"t":1733587200}
+{"o":0.0000000586,"h":0.0000000591,"l":0.0000000585,"c":0.0000000588,"v":0.0,"t":1733590800}
+{"o":0.0000000588,"h":0.000000059,"l":0.0000000585,"c":0.0000000586,"v":0.0,"t":1733594400}
+{"o":0.0000000586,"h":0.000000059,"l":0.0000000584,"c":0.0000000586,"v":0.0,"t":1733598000}
+{"o":0.0000000586,"h":0.0000000589,"l":0.0000000583,"c":0.0000000588,"v":0.0,"t":1733601600}
+{"o":0.0000000588,"h":0.000000059,"l":0.0000000583,"c":0.0000000587,"v":0.0,"t":1733605200}
+{"o":0.0000000587,"h":0.0000000594,"l":0.0000000582,"c":0.0000000594,"v":0.0,"t":1733608800}
+{"o":0.0000000594,"h":0.0000000596,"l":0.000000059,"c":0.0000000595,"v":0.0,"t":1733612400}
+{"o":0.0000000595,"h":0.0000000599,"l":0.0000000592,"c":0.0000000593,"v":0.0,"t":1733616000}
+{"o":0.0000000593,"h":0.0000000595,"l":0.000000059,"c":0.0000000592,"v":0.0,"t":1733619600}
+{"o":0.0000000592,"h":0.0000000593,"l":0.0000000587,"c":0.0000000588,"v":0.0,"t":1733623200}
+{"o":0.0000000588,"h":0.0000000592,"l":0.0000000586,"c":0.0000000589,"v":0.0,"t":1733626800}
+{"o":0.0000000589,"h":0.0000000595,"l":0.0000000588,"c":0.0000000595,"v":0.0,"t":1733630400}
+{"o":0.0000000595,"h":0.0000000601,"l":0.0000000593,"c":0.0000000598,"v":0.0,"t":1733634000}
+{"o":0.0000000598,"h":0.0000000599,"l":0.0000000594,"c":0.0000000595,"v":0.0,"t":1733637600}
+{"o":0.0000000595,"h":0.0000000597,"l":0.0000000594,"c":0.0000000597,"v":0.0,"t":1733641200}
+{"o":0.0000000597,"h":0.0000000604,"l":0.0000000596,"c":0.0000000603,"v":0.0,"t":1733644800}
+{"o":0.0000000603,"h":0.0000000608,"l":0.0000000601,"c":0.0000000606,"v":0.0,"t":1733648400}
+{"o":0.0000000606,"h":0.0000000606,"l":0.00000006,"c":0.0000000603,"v":0.0,"t":1733652000}
+{"o":0.0000000603,"h":0.0000000604,"l":0.00000006,"c":0.0000000601,"v":0.0,"t":1733655600}
+{"o":0.0000000601,"h":0.0000000604,"l":0.0000000599,"c":0.0000000601,"v":0.0,"t":1733659200}
+{"o":0.0000000601,"h":0.0000000602,"l":0.0000000597,"c":0.0000000597,"v":0.0,"t":1733662800}
+{"o":0.0000000597,"h":0.0000000602,"l":0.0000000597,"c":0.0000000601,"v":0.0,"t":1733666400}
+{"o":0.0000000601,"h":0.0000000605,"l":0.0000000597,"c":0.0000000597,"v":0.0,"t":1733670000}
+{"o":0.0000000597,"h":0.0000000602,"l":0.0000000597,"c":0.0000000601,"v":0.0,"t":1733673600}
+{"o":0.0000000601,"h":0.0000000603,"l":0.0000000599,"c":0.0000000599,"v":0.0,"t":1733677200}
+{"o":0.0000000599,"h":0.0000000603,"l":0.0000000599,"c":0.0000000603,"v":0.0,"t":1733680800}
+{"o":0.0000000603,"h":0.0000000606,"l":0.0000000599,"c":0.00000006,"v":0.0,"t":1733684400}
+{"o":0.00000006,"h":0.0000000603,"l":0.0000000599,"c":0.0000000602,"v":0.0,"t":1733688000}
+{"o":0.0000000602,"h":0.0000000605,"l":0.0000000601,"c":0.0000000602,"v":0.0,"t":1733691600}
+{"o":0.0000000602,"h":0.0000000602,"l":0.0000000599,"c":0.0000000599,"v":0.0,"t":1733695200}
+{"o":0.0000000599,"h":0.0000000601,"l":0.0000000596,"c":0.0000000598,"v":0.0,"t":1733698800}
+{"o":0.0000000598,"h":0.000000061,"l":0.0000000597,"c":0.0000000607,"v":0.0,"t":1733702400}
+{"o":0.0000000607,"h":0.0000000612,"l":0.0000000604,"c":0.000000061,"v":0.0,"t":1733706000}
+{"o":0.000000061,"h":0.0000000617,"l":0.0000000607,"c":0.0000000611,"v":0.0,"t":1733709600}
+{"o":0.0000000611,"h":0.0000000616,"l":0.0000000609,"c":0.0000000612,"v":0.0,"t":1733713200}
+{"o":0.0000000612,"h":0.0000000615,"l":0.000000061,"c":0.000000061,"v":0.0,"t":1733716800}
+{"o":0.000000061,"h":0.0000000613,"l":0.0000000609,"c":0.000000061,"v":0.0,"t":1733720400}
+{"o":0.000000061,"h":0.0000000616,"l":0.000000061,"c":0.0000000615,"v":0.0,"t":1733724000}
+{"o":0.0000000615,"h":0.0000000621,"l":0.000000061,"c":0.0000000612,"v":0.0,"t":1733727600}
+{"o":0.0000000612,"h":0.0000000627,"l":0.0000000612,"c":0.0000000626,"v":0.0,"t":1733731200}
+{"o":0.0000000626,"h":0.0000000631,"l":0.000000062,"c":0.0000000625,"v":0.0,"t":1733734800}
+{"o":0.0000000625,"h":0.0000000627,"l":0.0000000622,"c":0.0000000622,"v":0.0,"t":1733738400}
+{"o":0.0000000622,"h":0.0000000631,"l":0.0000000622,"c":0.0000000628,"v":0.0,"t":1733742000}
+{"o":0.0000000628,"h":0.0000000631,"l":0.0000000623,"c":0.0000000623,"v":0.0,"t":1733745600}
+{"o":0.0000000623,"h":0.0000000626,"l":0.0000000618,"c":0.0000000619,"v":0.0,"t":1733749200}
+{"o":0.0000000619,"h":0.0000000622,"l":0.0000000612,"c":0.0000000615,"v":0.0,"t":1733752800}
+{"o":0.0000000615,"h":0.0000000637,"l":0.0000000612,"c":0.0000000633,"v":0.0,"t":1733756400}
+{"o":0.0000000633,"h":0.0000000638,"l":0.0000000584,"c":0.0000000589,"v":101695.199047,"t":1733760000}
+{"o":0.0000000589,"h":0.0000000593,"l":0.0000000586,"c":0.0000000593,"v":0.0,"t":1733763600}
+{"o":0.0000000593,"h":0.0000000593,"l":0.0000000585,"c":0.0000000587,"v":779724.654979,"t":1733767200}
+{"o":0.0000000587,"h":0.0000000595,"l":0.0000000587,"c":0.0000000594,"v":0.0,"t":1733770800}
+{"o":0.0000000594,"h":0.0000000603,"l":0.0000000588,"c":0.0000000601,"v":0.0,"t":1733774400}
+{"o":0.0000000601,"h":0.0000000643,"l":0.0000000576,"c":0.0000000583,"v":6088665.1028960003,"t":1733778000}
+{"o":0.0000000583,"h":0.0000000618,"l":0.0000000581,"c":0.0000000584,"v":0.0,"t":1733781600}
+{"o":0.0000000584,"h":0.0000000589,"l":0.0000000578,"c":0.0000000587,"v":0.0,"t":1733785200}
+{"o":0.0000000587,"h":0.0000000596,"l":0.0000000576,"c":0.0000000584,"v":0.0,"t":1733788800}
+{"o":0.0000000584,"h":0.0000000589,"l":0.000000058,"c":0.0000000581,"v":0.0,"t":1733792400}
+{"o":0.0000000581,"h":0.0000000599,"l":0.0000000581,"c":0.0000000598,"v":0.0,"t":1733796000}
+{"o":0.0000000598,"h":0.0000000617,"l":0.0000000589,"c":0.0000000589,"v":0.0,"t":1733799600}
+{"o":0.0000000589,"h":0.00000006,"l":0.0000000588,"c":0.0000000589,"v":0.0,"t":1733803200}
+{"o":0.0000000589,"h":0.0000000593,"l":0.0000000585,"c":0.0000000588,"v":0.0,"t":1733806800}
+{"o":0.0000000588,"h":0.000000059,"l":0.0000000582,"c":0.0000000583,"v":0.0,"t":1733810400}
+{"o":0.0000000583,"h":0.000000059,"l":0.0000000583,"c":0.0000000585,"v":0.0,"t":1733814000}
+{"o":0.0000000585,"h":0.000000059,"l":0.0000000584,"c":0.0000000586,"v":0.0,"t":1733817600}
+{"o":0.0000000586,"h":0.0000000589,"l":0.0000000582,"c":0.0000000586,"v":0.0,"t":1733821200}
+{"o":0.0000000586,"h":0.0000000588,"l":0.0000000582,"c":0.0000000586,"v":0.0,"t":1733824800}
+{"o":0.0000000586,"h":0.0000000591,"l":0.0000000585,"c":0.0000000588,"v":0.0,"t":1733828400}
+{"o":0.0000000588,"h":0.0000000605,"l":0.0000000587,"c":0.0000000602,"v":0.0,"t":1733832000}
+{"o":0.0000000602,"h":0.0000000603,"l":0.0000000591,"c":0.0000000593,"v":0.0,"t":1733835600}
+{"o":0.0000000593,"h":0.0000000596,"l":0.0000000581,"c":0.0000000587,"v":0.0,"t":1733839200}
+{"o":0.0000000587,"h":0.0000000617,"l":0.0000000583,"c":0.0000000616,"v":0.0,"t":1733842800}
+{"o":0.0000000616,"h":0.0000000623,"l":0.00000006,"c":0.0000000604,"v":0.0,"t":1733846400}
+{"o":0.0000000604,"h":0.0000000625,"l":0.0000000602,"c":0.0000000624,"v":0.0,"t":1733850000}
+{"o":0.0000000624,"h":0.0000000631,"l":0.0000000602,"c":0.0000000608,"v":0.0,"t":1733853600}
+{"o":0.0000000608,"h":0.0000000609,"l":0.0000000598,"c":0.00000006,"v":0.0,"t":1733857200}
+{"o":0.00000006,"h":0.0000000602,"l":0.0000000593,"c":0.0000000596,"v":0.0,"t":1733860800}
+{"o":0.0000000596,"h":0.00000006,"l":0.0000000588,"c":0.0000000596,"v":0.0,"t":1733864400}
+{"o":0.0000000596,"h":0.0000000598,"l":0.0000000592,"c":0.0000000593,"v":0.0,"t":1733868000}
+{"o":0.0000000593,"h":0.0000000597,"l":0.000000059,"c":0.0000000595,"v":0.0,"t":1733871600}
+{"o":0.0000000595,"h":0.0000000601,"l":0.000000059,"c":0.0000000592,"v":0.0,"t":1733875200}
+{"o":0.0000000592,"h":0.0000000602,"l":0.0000000588,"c":0.00000006,"v":0.0,"t":1733878800}
+{"o":0.00000006,"h":0.0000000601,"l":0.0000000586,"c":0.0000000589,"v":0.0,"t":1733882400}
+{"o":0.0000000589,"h":0.0000000589,"l":0.000000058,"c":0.000000058,"v":0.0,"t":1733886000}
+{"o":0.000000058,"h":0.0000000584,"l":0.0000000578,"c":0.0000000582,"v":0.0,"t":1733889600}
+{"o":0.0000000582,"h":0.0000000586,"l":0.0000000581,"c":0.0000000583,"v":0.0,"t":1733893200}
+{"o":0.0000000583,"h":0.0000000584,"l":0.0000000577,"c":0.0000000579,"v":0.0,"t":1733896800}
+{"o":0.0000000579,"h":0.0000000584,"l":0.0000000577,"c":0.0000000582,"v":0.0,"t":1733900400}
+{"o":0.0000000582,"h":0.0000000583,"l":0.000000057,"c":0.0000000573,"v":0.0,"t":1733904000}
+{"o":0.0000000573,"h":0.0000000577,"l":0.0000000571,"c":0.0000000571,"v":0.0,"t":1733907600}
+{"o":0.0000000571,"h":0.0000000572,"l":0.0000000568,"c":0.0000000568,"v":0.0,"t":1733911200}
+{"o":0.0000000568,"h":0.0000000571,"l":0.0000000562,"c":0.0000000566,"v":0.0,"t":1733914800}
+{"o":0.0000000566,"h":0.0000000567,"l":0.0000000561,"c":0.0000000566,"v":0.0,"t":1733918400}
+{"o":0.0000000566,"h":0.0000000569,"l":0.0000000559,"c":0.0000000562,"v":0.0,"t":1733922000}
+{"o":0.0000000562,"h":0.0000000566,"l":0.0000000559,"c":0.0000000559,"v":0.0,"t":1733925600}
+{"o":0.0000000559,"h":0.000000056,"l":0.0000000551,"c":0.0000000557,"v":0.0,"t":1733929200}
+{"o":0.0000000557,"h":0.0000000582,"l":0.0000000551,"c":0.0000000576,"v":158963.324556,"t":1733932800}
+{"o":0.0000000576,"h":0.0000000582,"l":0.0000000572,"c":0.0000000578,"v":0.0,"t":1733936400}
+{"o":0.0000000578,"h":0.0000000581,"l":0.0000000575,"c":0.0000000577,"v":0.0,"t":1733940000}
+{"o":0.0000000577,"h":0.0000000579,"l":0.0000000573,"c":0.0000000574,"v":0.0,"t":1733943600}
+{"o":0.0000000574,"h":0.0000000577,"l":0.0000000569,"c":0.0000000576,"v":0.0,"t":1733947200}
+{"o":0.0000000576,"h":0.0000000579,"l":0.0000000575,"c":0.0000000576,"v":0.0,"t":1733950800}
+{"o":0.0000000576,"h":0.0000000578,"l":0.0000000575,"c":0.0000000578,"v":0.0,"t":1733954400}
+{"o":0.0000000578,"h":0.0000000582,"l":0.0000000577,"c":0.000000058,"v":0.0,"t":1733958000}
+{"o":0.000000058,"h":0.0000000583,"l":0.0000000579,"c":0.000000058,"v":0.0,"t":1733961600}
+{"o":0.000000058,"h":0.0000000585,"l":0.0000000579,"c":0.0000000583,"v":0.0,"t":1733965200}
+{"o":0.0000000583,"h":0.0000000586,"l":0.0000000575,"c":0.0000000576,"v":0.0,"t":1733968800}
+{"o":0.0000000576,"h":0.0000000579,"l":0.0000000568,"c":0.0000000573,"v":0.0,"t":1733972400}
+{"o":0.0000000573,"h":0.0000000577,"l":0.000000057,"c":0.0000000574,"v":0.0,"t":1733976000}
+{"o":0.0000000574,"h":0.0000000575,"l":0.0000000566,"c":0.000000057,"v":0.0,"t":1733979600}
+{"o":0.000000057,"h":0.0000000576,"l":0.0000000569,"c":0.0000000573,"v":0.0,"t":1733983200}
+{"o":0.0000000573,"h":0.0000000623,"l":0.000000057,"c":0.0000000623,"v":32960087.4630989991,"t":1733986800}
+{"o":0.0000000623,"h":0.0000000623,"l":0.0000000585,"c":0.0000000586,"v":32960087.4630989991,"t":1733990400}
+{"o":0.0000000586,"h":0.0000000588,"l":0.0000000583,"c":0.0000000587,"v":0.0,"t":1733994000}
+{"o":0.0000000587,"h":0.0000000594,"l":0.0000000587,"c":0.0000000592,"v":0.0,"t":1733997600}
+{"o":0.0000000592,"h":0.0000000597,"l":0.0000000591,"c":0.0000000593,"v":0.0,"t":1734001200}
+{"o":0.0000000593,"h":0.0000000593,"l":0.0000000588,"c":0.0000000589,"v":0.0,"t":1734004800}
+{"o":0.0000000589,"h":0.0000000601,"l":0.0000000586,"c":0.0000000598,"v":16875487.7022419982,"t":1734008400}
+{"o":0.0000000598,"h":0.00000006,"l":0.000000059,"c":0.0000000592,"v":0.0,"t":1734012000}
+{"o":0.0000000592,"h":0.0000000598,"l":0.0000000591,"c":0.0000000595,"v":0.0,"t":1734015600}
+{"o":0.0000000595,"h":0.0000000597,"l":0.0000000587,"c":0.0000000596,"v":0.0,"t":1734019200}
+{"o":0.0000000596,"h":0.0000000596,"l":0.0000000587,"c":0.0000000588,"v":0.0,"t":1734022800}
+{"o":0.0000000588,"h":0.0000000596,"l":0.0000000586,"c":0.0000000594,"v":0.0,"t":1734026400}
+{"o":0.0000000594,"h":0.0000000607,"l":0.0000000594,"c":0.0000000605,"v":0.0,"t":1734030000}
+{"o":0.0000000605,"h":0.0000000606,"l":0.0000000599,"c":0.0000000601,"v":0.0,"t":1734033600}
+{"o":0.0000000601,"h":0.0000000607,"l":0.0000000601,"c":0.0000000604,"v":0.0,"t":1734037200}
+{"o":0.0000000604,"h":0.0000000609,"l":0.0000000595,"c":0.0000000596,"v":5493202.3657059995,"t":1734040800}
+{"o":0.0000000596,"h":0.0000000603,"l":0.0000000595,"c":0.00000006,"v":0.0,"t":1734044400}
+{"o":0.00000006,"h":0.0000000601,"l":0.0000000595,"c":0.0000000599,"v":0.0,"t":1734048000}
+{"o":0.0000000599,"h":0.0000000607,"l":0.0000000591,"c":0.0000000594,"v":211738.533238,"t":1734051600}
+{"o":0.0000000594,"h":0.0000000596,"l":0.0000000588,"c":0.0000000591,"v":0.0,"t":1734055200}
+{"o":0.0000000591,"h":0.0000000593,"l":0.0000000589,"c":0.0000000591,"v":0.0,"t":1734058800}
+{"o":0.0000000591,"h":0.0000000596,"l":0.000000059,"c":0.0000000594,"v":0.0,"t":1734062400}
+{"o":0.0000000594,"h":0.0000000595,"l":0.0000000592,"c":0.0000000595,"v":0.0,"t":1734066000}
+{"o":0.0000000595,"h":0.0000000604,"l":0.0000000592,"c":0.0000000599,"v":0.0,"t":1734069600}
+{"o":0.0000000599,"h":0.0000000648,"l":0.0000000596,"c":0.0000000637,"v":31927024.3214770034,"t":1734073200}
+{"o":0.0000000637,"h":0.000000064,"l":0.0000000633,"c":0.0000000633,"v":0.0,"t":1734076800}
+{"o":0.0000000633,"h":0.0000000638,"l":0.0000000632,"c":0.0000000636,"v":0.0,"t":1734080400}
+{"o":0.0000000636,"h":0.0000000639,"l":0.0000000632,"c":0.0000000633,"v":0.0,"t":1734084000}
+{"o":0.0000000633,"h":0.0000000635,"l":0.000000063,"c":0.0000000635,"v":0.0,"t":1734087600}
+{"o":0.0000000635,"h":0.0000000638,"l":0.0000000632,"c":0.0000000635,"v":0.0,"t":1734091200}
+{"o":0.0000000635,"h":0.0000000648,"l":0.0000000635,"c":0.0000000643,"v":16344213.6823900007,"t":1734094800}
+{"o":0.0000000643,"h":0.0000000647,"l":0.000000064,"c":0.0000000641,"v":0.0,"t":1734098400}
+{"o":0.0000000641,"h":0.0000000651,"l":0.0000000635,"c":0.0000000649,"v":0.0,"t":1734102000}
+{"o":0.0000000649,"h":0.0000000651,"l":0.0000000606,"c":0.0000000612,"v":15582810.6390870009,"t":1734105600}
+{"o":0.0000000612,"h":0.0000000612,"l":0.0000000604,"c":0.0000000605,"v":0.0,"t":1734109200}
+{"o":0.0000000605,"h":0.000000061,"l":0.0000000604,"c":0.0000000608,"v":0.0,"t":1734112800}
+{"o":0.0000000608,"h":0.0000000612,"l":0.0000000605,"c":0.0000000605,"v":0.0,"t":1734116400}
+{"o":0.0000000605,"h":0.0000000606,"l":0.0000000602,"c":0.0000000603,"v":0.0,"t":1734120000}
+{"o":0.0000000603,"h":0.0000000606,"l":0.0000000603,"c":0.0000000604,"v":0.0,"t":1734123600}
+{"o":0.0000000604,"h":0.0000000612,"l":0.0000000602,"c":0.0000000604,"v":0.0,"t":1734127200}
+{"o":0.0000000604,"h":0.0000000606,"l":0.0000000601,"c":0.0000000601,"v":0.0,"t":1734130800}
+{"o":0.0000000601,"h":0.0000000604,"l":0.00000006,"c":0.0000000602,"v":0.0,"t":1734134400}
+{"o":0.0000000602,"h":0.0000000602,"l":0.0000000595,"c":0.0000000599,"v":0.0,"t":1734138000}
+{"o":0.0000000599,"h":0.0000000601,"l":0.0000000596,"c":0.0000000598,"v":0.0,"t":1734141600}
+{"o":0.0000000598,"h":0.0000000599,"l":0.0000000597,"c":0.0000000597,"v":0.0,"t":1734145200}
+{"o":0.0000000597,"h":0.0000000602,"l":0.0000000597,"c":0.0000000599,"v":0.0,"t":1734148800}
+{"o":0.0000000599,"h":0.00000006,"l":0.0000000597,"c":0.0000000598,"v":0.0,"t":1734152400}
+{"o":0.0000000598,"h":0.0000000598,"l":0.0000000594,"c":0.0000000596,"v":0.0,"t":1734156000}
+{"o":0.0000000596,"h":0.0000000599,"l":0.0000000595,"c":0.0000000598,"v":0.0,"t":1734159600}
+{"o":0.0000000598,"h":0.00000006,"l":0.0000000596,"c":0.0000000597,"v":0.0,"t":1734163200}
+{"o":0.0000000597,"h":0.00000006,"l":0.0000000596,"c":0.0000000598,"v":0.0,"t":1734166800}
+{"o":0.0000000598,"h":0.0000000602,"l":0.0000000598,"c":0.0000000601,"v":0.0,"t":1734170400}
+{"o":0.0000000601,"h":0.0000000603,"l":0.00000006,"c":0.0000000603,"v":0.0,"t":1734174000}
+{"o":0.0000000603,"h":0.0000000609,"l":0.0000000602,"c":0.0000000608,"v":0.0,"t":1734177600}
+{"o":0.0000000608,"h":0.0000000615,"l":0.0000000607,"c":0.0000000612,"v":0.0,"t":1734181200}
+{"o":0.0000000612,"h":0.0000000614,"l":0.0000000607,"c":0.0000000609,"v":0.0,"t":1734184800}
+{"o":0.0000000609,"h":0.000000061,"l":0.0000000605,"c":0.0000000607,"v":0.0,"t":1734188400}
+{"o":0.0000000607,"h":0.0000000613,"l":0.0000000607,"c":0.000000061,"v":0.0,"t":1734192000}
+{"o":0.000000061,"h":0.000000062,"l":0.0000000609,"c":0.0000000619,"v":0.0,"t":1734195600}
+{"o":0.0000000619,"h":0.0000000627,"l":0.0000000617,"c":0.0000000621,"v":0.0,"t":1734199200}
+{"o":0.0000000621,"h":0.0000000628,"l":0.0000000617,"c":0.000000062,"v":0.0,"t":1734202800}
+{"o":0.000000062,"h":0.0000000628,"l":0.0000000618,"c":0.0000000627,"v":0.0,"t":1734206400}
+{"o":0.0000000627,"h":0.0000000627,"l":0.0000000621,"c":0.0000000622,"v":0.0,"t":1734210000}
+{"o":0.0000000622,"h":0.0000000624,"l":0.0000000616,"c":0.000000062,"v":0.0,"t":1734213600}
+{"o":0.000000062,"h":0.0000000621,"l":0.0000000612,"c":0.0000000615,"v":0.0,"t":1734217200}
+{"o":0.0000000615,"h":0.0000000618,"l":0.0000000613,"c":0.0000000615,"v":0.0,"t":1734220800}
+{"o":0.0000000615,"h":0.0000000615,"l":0.000000061,"c":0.0000000611,"v":0.0,"t":1734224400}
+{"o":0.0000000611,"h":0.0000000612,"l":0.000000061,"c":0.0000000612,"v":0.0,"t":1734228000}
+{"o":0.0000000612,"h":0.0000000616,"l":0.0000000611,"c":0.0000000616,"v":0.0,"t":1734231600}
+{"o":0.0000000616,"h":0.0000000616,"l":0.0000000609,"c":0.0000000614,"v":0.0,"t":1734235200}
+{"o":0.0000000614,"h":0.0000000615,"l":0.0000000611,"c":0.0000000614,"v":0.0,"t":1734238800}
+{"o":0.0000000614,"h":0.000000062,"l":0.0000000614,"c":0.0000000619,"v":0.0,"t":1734242400}
+{"o":0.0000000619,"h":0.0000000627,"l":0.0000000618,"c":0.0000000622,"v":0.0,"t":1734246000}
+{"o":0.0000000622,"h":0.0000000625,"l":0.0000000618,"c":0.0000000619,"v":0.0,"t":1734249600}
+{"o":0.0000000619,"h":0.000000062,"l":0.0000000616,"c":0.0000000617,"v":0.0,"t":1734253200}
+{"o":0.0000000617,"h":0.000000062,"l":0.0000000614,"c":0.000000062,"v":0.0,"t":1734256800}
+{"o":0.000000062,"h":0.0000000621,"l":0.0000000618,"c":0.0000000619,"v":0.0,"t":1734260400}
+{"o":0.0000000619,"h":0.0000000622,"l":0.0000000615,"c":0.0000000616,"v":0.0,"t":1734264000}
+{"o":0.0000000616,"h":0.000000062,"l":0.0000000613,"c":0.0000000616,"v":0.0,"t":1734267600}
+{"o":0.0000000616,"h":0.0000000617,"l":0.000000061,"c":0.0000000611,"v":0.0,"t":1734271200}
+{"o":0.0000000611,"h":0.0000000615,"l":0.0000000611,"c":0.0000000612,"v":0.0,"t":1734274800}
+{"o":0.0000000612,"h":0.0000000616,"l":0.0000000608,"c":0.0000000612,"v":16340453.4230170008,"t":1734278400}
+{"o":0.0000000612,"h":0.0000000616,"l":0.0000000612,"c":0.0000000614,"v":0.0,"t":1734282000}
+{"o":0.0000000614,"h":0.0000000616,"l":0.0000000614,"c":0.0000000615,"v":0.0,"t":1734285600}
+{"o":0.0000000615,"h":0.0000000615,"l":0.0000000612,"c":0.0000000614,"v":0.0,"t":1734289200}
+{"o":0.0000000614,"h":0.0000000619,"l":0.0000000614,"c":0.0000000616,"v":0.0,"t":1734292800}
+{"o":0.0000000616,"h":0.0000000627,"l":0.0000000616,"c":0.0000000627,"v":0.0,"t":1734296400}
+{"o":0.0000000627,"h":0.000000063,"l":0.0000000618,"c":0.000000062,"v":0.0,"t":1734300000}
+{"o":0.000000062,"h":0.000000062,"l":0.0000000603,"c":0.0000000606,"v":0.0,"t":1734303600}
+{"o":0.0000000606,"h":0.0000000611,"l":0.0000000598,"c":0.0000000602,"v":0.0,"t":1734307200}
+{"o":0.0000000602,"h":0.0000000604,"l":0.0000000599,"c":0.0000000602,"v":0.0,"t":1734310800}
+{"o":0.0000000602,"h":0.0000000612,"l":0.0000000602,"c":0.0000000611,"v":0.0,"t":1734314400}
+{"o":0.0000000611,"h":0.0000000617,"l":0.000000061,"c":0.0000000614,"v":0.0,"t":1734318000}
+{"o":0.0000000614,"h":0.0000000616,"l":0.0000000612,"c":0.0000000614,"v":0.0,"t":1734321600}
+{"o":0.0000000614,"h":0.0000000616,"l":0.0000000611,"c":0.0000000611,"v":0.0,"t":1734325200}
+{"o":0.0000000611,"h":0.0000000613,"l":0.0000000608,"c":0.000000061,"v":0.0,"t":1734328800}
+{"o":0.000000061,"h":0.0000000611,"l":0.0000000607,"c":0.0000000609,"v":0.0,"t":1734332400}
+{"o":0.0000000609,"h":0.0000000618,"l":0.0000000609,"c":0.0000000618,"v":0.0,"t":1734336000}
+{"o":0.0000000618,"h":0.0000000622,"l":0.0000000617,"c":0.0000000622,"v":0.0,"t":1734339600}
+{"o":0.0000000622,"h":0.0000000632,"l":0.0000000621,"c":0.0000000625,"v":0.0,"t":1734343200}
+{"o":0.0000000625,"h":0.0000000639,"l":0.0000000624,"c":0.0000000635,"v":0.0,"t":1734346800}
+{"o":0.0000000635,"h":0.0000000642,"l":0.000000063,"c":0.0000000635,"v":0.0,"t":1734350400}
+{"o":0.0000000635,"h":0.0000000638,"l":0.0000000628,"c":0.0000000629,"v":0.0,"t":1734354000}
+{"o":0.0000000629,"h":0.0000000633,"l":0.0000000623,"c":0.0000000627,"v":0.0,"t":1734357600}
+{"o":0.0000000627,"h":0.000000063,"l":0.0000000623,"c":0.0000000626,"v":0.0,"t":1734361200}
+{"o":0.0000000626,"h":0.0000000627,"l":0.0000000615,"c":0.0000000619,"v":3046410.2198450002,"t":1734364800}
+{"o":0.0000000619,"h":0.0000000619,"l":0.0000000611,"c":0.0000000616,"v":0.0,"t":1734368400}
+{"o":0.0000000616,"h":0.0000000619,"l":0.0000000609,"c":0.0000000609,"v":0.0,"t":1734372000}
+{"o":0.0000000609,"h":0.0000000623,"l":0.0000000602,"c":0.0000000612,"v":16340453.4230170008,"t":1734375600}
+{"o":0.0000000612,"h":0.0000000621,"l":0.0000000588,"c":0.0000000594,"v":50653.775297,"t":1734379200}
+{"o":0.0000000594,"h":0.0000000594,"l":0.0000000583,"c":0.0000000583,"v":3046410.2198450002,"t":1734382800}
+{"o":0.0000000583,"h":0.0000000588,"l":0.0000000582,"c":0.0000000585,"v":0.0,"t":1734386400}
+{"o":0.0000000585,"h":0.0000000591,"l":0.0000000584,"c":0.000000059,"v":0.0,"t":1734390000}
+{"o":0.000000059,"h":0.0000000602,"l":0.0000000589,"c":0.0000000602,"v":0.0,"t":1734393600}
+{"o":0.0000000602,"h":0.0000000603,"l":0.0000000594,"c":0.0000000595,"v":0.0,"t":1734397200}
+{"o":0.0000000595,"h":0.0000000598,"l":0.0000000592,"c":0.0000000596,"v":0.0,"t":1734400800}
+{"o":0.0000000596,"h":0.00000006,"l":0.0000000591,"c":0.0000000592,"v":0.0,"t":1734404400}
+{"o":0.0000000592,"h":0.0000000601,"l":0.0000000591,"c":0.0000000595,"v":0.0,"t":1734408000}
+{"o":0.0000000595,"h":0.0000000599,"l":0.0000000593,"c":0.0000000593,"v":0.0,"t":1734411600}
+{"o":0.0000000593,"h":0.0000000597,"l":0.0000000591,"c":0.0000000593,"v":0.0,"t":1734415200}
+{"o":0.0000000593,"h":0.0000000594,"l":0.0000000589,"c":0.0000000592,"v":0.0,"t":1734418800}
+{"o":0.0000000592,"h":0.0000000595,"l":0.0000000583,"c":0.0000000587,"v":0.0,"t":1734422400}
+{"o":0.0000000587,"h":0.000000059,"l":0.0000000574,"c":0.0000000575,"v":0.0,"t":1734426000}
+{"o":0.0000000575,"h":0.0000000579,"l":0.000000057,"c":0.0000000572,"v":0.0,"t":1734429600}
+{"o":0.0000000572,"h":0.0000000577,"l":0.0000000571,"c":0.0000000576,"v":0.0,"t":1734433200}
+{"o":0.0000000576,"h":0.0000000577,"l":0.0000000558,"c":0.0000000561,"v":0.0,"t":1734436800}
+{"o":0.0000000561,"h":0.0000000575,"l":0.000000056,"c":0.0000000571,"v":0.0,"t":1734440400}
+{"o":0.0000000571,"h":0.0000000582,"l":0.0000000569,"c":0.0000000574,"v":0.0,"t":1734444000}
+{"o":0.0000000574,"h":0.0000000588,"l":0.0000000574,"c":0.0000000578,"v":0.0,"t":1734447600}
+{"o":0.0000000578,"h":0.000000058,"l":0.0000000561,"c":0.0000000562,"v":0.0,"t":1734451200}
+{"o":0.0000000562,"h":0.0000000567,"l":0.0000000558,"c":0.0000000561,"v":0.0,"t":1734454800}
+{"o":0.0000000561,"h":0.0000000568,"l":0.0000000557,"c":0.000000056,"v":0.0,"t":1734458400}
+{"o":0.000000056,"h":0.0000000564,"l":0.0000000557,"c":0.0000000561,"v":0.0,"t":1734462000}
+{"o":0.0000000561,"h":0.0000000567,"l":0.0000000558,"c":0.0000000563,"v":0.0,"t":1734465600}
+{"o":0.0000000563,"h":0.0000000568,"l":0.0000000563,"c":0.0000000565,"v":0.0,"t":1734469200}
+{"o":0.0000000565,"h":0.0000000577,"l":0.0000000565,"c":0.000000057,"v":0.0,"t":1734472800}
+{"o":0.000000057,"h":0.0000000578,"l":0.000000057,"c":0.0000000572,"v":0.0,"t":1734476400}
+{"o":0.0000000572,"h":0.0000000575,"l":0.0000000564,"c":0.0000000569,"v":0.0,"t":1734480000}
+{"o":0.0000000569,"h":0.0000000585,"l":0.0000000567,"c":0.0000000584,"v":0.0,"t":1734483600}
+{"o":0.0000000584,"h":0.0000000586,"l":0.0000000578,"c":0.0000000583,"v":0.0,"t":1734487200}
+{"o":0.0000000583,"h":0.0000000588,"l":0.000000058,"c":0.0000000587,"v":0.0,"t":1734490800}
+{"o":0.0000000587,"h":0.0000000593,"l":0.0000000585,"c":0.0000000587,"v":0.0,"t":1734494400}
+{"o":0.0000000587,"h":0.0000000592,"l":0.0000000584,"c":0.0000000591,"v":0.0,"t":1734498000}
+{"o":0.0000000591,"h":0.0000000597,"l":0.0000000589,"c":0.0000000592,"v":0.0,"t":1734501600}
+{"o":0.0000000592,"h":0.0000000594,"l":0.0000000588,"c":0.0000000591,"v":0.0,"t":1734505200}
+{"o":0.0000000591,"h":0.0000000595,"l":0.0000000587,"c":0.0000000591,"v":0.0,"t":1734508800}
+{"o":0.0000000591,"h":0.0000000591,"l":0.0000000586,"c":0.0000000589,"v":0.0,"t":1734512400}
+{"o":0.0000000589,"h":0.0000000592,"l":0.0000000584,"c":0.0000000587,"v":0.0,"t":1734516000}
+{"o":0.0000000587,"h":0.0000000587,"l":0.0000000583,"c":0.0000000586,"v":0.0,"t":1734519600}
+{"o":0.0000000586,"h":0.0000000591,"l":0.0000000583,"c":0.0000000589,"v":0.0,"t":1734523200}
+{"o":0.0000000589,"h":0.0000000594,"l":0.0000000585,"c":0.0000000591,"v":0.0,"t":1734526800}
+{"o":0.0000000591,"h":0.0000000594,"l":0.0000000587,"c":0.0000000592,"v":0.0,"t":1734530400}
+{"o":0.0000000592,"h":0.0000000595,"l":0.0000000583,"c":0.0000000586,"v":0.0,"t":1734534000}
+{"o":0.0000000586,"h":0.0000000593,"l":0.0000000584,"c":0.000000059,"v":0.0,"t":1734537600}
+{"o":0.000000059,"h":0.0000000596,"l":0.0000000586,"c":0.0000000589,"v":0.0,"t":1734541200}
+{"o":0.0000000589,"h":0.0000000593,"l":0.0000000585,"c":0.0000000586,"v":0.0,"t":1734544800}
+{"o":0.0000000586,"h":0.0000000603,"l":0.0000000584,"c":0.0000000602,"v":0.0,"t":1734548400}
+{"o":0.0000000602,"h":0.0000000621,"l":0.00000006,"c":0.0000000616,"v":0.0,"t":1734552000}
+{"o":0.0000000616,"h":0.000000063,"l":0.0000000607,"c":0.0000000611,"v":0.0,"t":1734555600}
+{"o":0.0000000611,"h":0.0000000623,"l":0.0000000607,"c":0.0000000618,"v":0.0,"t":1734559200}
+{"o":0.0000000618,"h":0.0000000628,"l":0.0000000615,"c":0.0000000618,"v":0.0,"t":1734562800}
+{"o":0.0000000618,"h":0.000000062,"l":0.0000000578,"c":0.0000000581,"v":2106983.8072930002,"t":1734566400}
+{"o":0.0000000581,"h":0.0000000597,"l":0.0000000581,"c":0.0000000595,"v":0.0,"t":1734570000}
+{"o":0.0000000595,"h":0.000000061,"l":0.0000000588,"c":0.0000000588,"v":0.0,"t":1734573600}
+{"o":0.0000000588,"h":0.0000000591,"l":0.0000000573,"c":0.000000058,"v":0.0,"t":1734577200}
+{"o":0.000000058,"h":0.0000000585,"l":0.0000000577,"c":0.0000000583,"v":0.0,"t":1734580800}
+{"o":0.0000000583,"h":0.0000000584,"l":0.0000000575,"c":0.0000000577,"v":0.0,"t":1734584400}
+{"o":0.0000000577,"h":0.000000058,"l":0.0000000573,"c":0.0000000575,"v":0.0,"t":1734588000}
+{"o":0.0000000575,"h":0.0000000576,"l":0.0000000569,"c":0.0000000571,"v":0.0,"t":1734591600}
+{"o":0.0000000571,"h":0.0000000581,"l":0.0000000571,"c":0.000000058,"v":0.0,"t":1734595200}
+{"o":0.000000058,"h":0.0000000582,"l":0.0000000575,"c":0.0000000576,"v":0.0,"t":1734598800}
+{"o":0.0000000576,"h":0.0000000578,"l":0.0000000573,"c":0.0000000575,"v":0.0,"t":1734602400}
+{"o":0.0000000575,"h":0.0000000578,"l":0.0000000574,"c":0.0000000575,"v":0.0,"t":1734606000}
+{"o":0.0000000575,"h":0.0000000586,"l":0.0000000571,"c":0.0000000582,"v":0.0,"t":1734609600}
+{"o":0.0000000582,"h":0.0000000584,"l":0.0000000579,"c":0.0000000583,"v":0.0,"t":1734613200}
+{"o":0.0000000583,"h":0.0000000589,"l":0.0000000575,"c":0.0000000586,"v":0.0,"t":1734616800}
+{"o":0.0000000586,"h":0.00000006,"l":0.0000000586,"c":0.0000000589,"v":0.0,"t":1734620400}
+{"o":0.0000000589,"h":0.0000000598,"l":0.0000000585,"c":0.0000000587,"v":0.0,"t":1734624000}
+{"o":0.0000000587,"h":0.0000000621,"l":0.0000000587,"c":0.0000000614,"v":0.0,"t":1734627600}
+{"o":0.0000000614,"h":0.000000065,"l":0.0000000608,"c":0.0000000622,"v":0.0,"t":1734631200}
+{"o":0.0000000622,"h":0.0000000648,"l":0.0000000617,"c":0.0000000632,"v":0.0,"t":1734634800}
+{"o":0.0000000632,"h":0.0000000647,"l":0.0000000619,"c":0.0000000626,"v":0.0,"t":1734638400}
+{"o":0.0000000626,"h":0.0000000631,"l":0.0000000608,"c":0.0000000622,"v":0.0,"t":1734642000}
+{"o":0.0000000622,"h":0.0000000629,"l":0.0000000614,"c":0.0000000615,"v":0.0,"t":1734645600}
+{"o":0.0000000615,"h":0.0000000627,"l":0.0000000615,"c":0.0000000625,"v":0.0,"t":1734649200}
+{"o":0.0000000625,"h":0.0000000632,"l":0.0000000615,"c":0.000000062,"v":0.0,"t":1734652800}
+{"o":0.000000062,"h":0.0000000627,"l":0.0000000616,"c":0.0000000624,"v":0.0,"t":1734656400}
+{"o":0.0000000624,"h":0.0000000625,"l":0.0000000605,"c":0.000000061,"v":0.0,"t":1734660000}
+{"o":0.000000061,"h":0.0000000617,"l":0.0000000608,"c":0.0000000616,"v":0.0,"t":1734663600}
+{"o":0.0000000616,"h":0.0000000622,"l":0.0000000612,"c":0.0000000621,"v":0.0,"t":1734667200}
+{"o":0.0000000621,"h":0.000000063,"l":0.0000000619,"c":0.0000000628,"v":0.0,"t":1734670800}
+{"o":0.0000000628,"h":0.0000000644,"l":0.0000000623,"c":0.0000000638,"v":0.0,"t":1734674400}
+{"o":0.0000000638,"h":0.0000000638,"l":0.0000000621,"c":0.0000000633,"v":0.0,"t":1734678000}
+{"o":0.0000000633,"h":0.0000000702,"l":0.0000000632,"c":0.0000000666,"v":0.0,"t":1734681600}
+{"o":0.0000000666,"h":0.000000068,"l":0.0000000649,"c":0.0000000662,"v":0.0,"t":1734685200}
+{"o":0.0000000662,"h":0.0000000686,"l":0.0000000657,"c":0.0000000663,"v":0.0,"t":1734688800}
+{"o":0.0000000663,"h":0.0000000691,"l":0.0000000657,"c":0.0000000688,"v":0.0,"t":1734692400}
+{"o":0.0000000688,"h":0.0000000689,"l":0.0000000653,"c":0.0000000659,"v":0.0,"t":1734696000}
+{"o":0.0000000659,"h":0.0000000664,"l":0.0000000641,"c":0.0000000642,"v":0.0,"t":1734699600}
+{"o":0.0000000642,"h":0.0000000649,"l":0.0000000638,"c":0.0000000643,"v":0.0,"t":1734703200}
+{"o":0.0000000643,"h":0.0000000646,"l":0.0000000633,"c":0.0000000637,"v":0.0,"t":1734706800}
+{"o":0.0000000637,"h":0.0000000643,"l":0.0000000627,"c":0.0000000634,"v":0.0,"t":1734710400}
+{"o":0.0000000634,"h":0.0000000637,"l":0.0000000627,"c":0.000000063,"v":0.0,"t":1734714000}
+{"o":0.000000063,"h":0.000000064,"l":0.0000000628,"c":0.0000000635,"v":0.0,"t":1734717600}
+{"o":0.0000000635,"h":0.0000000635,"l":0.0000000626,"c":0.0000000631,"v":0.0,"t":1734721200}
+{"o":0.0000000631,"h":0.0000000641,"l":0.0000000631,"c":0.0000000637,"v":0.0,"t":1734724800}
+{"o":0.0000000637,"h":0.0000000644,"l":0.0000000633,"c":0.0000000634,"v":0.0,"t":1734728400}
+{"o":0.0000000634,"h":0.0000000636,"l":0.0000000628,"c":0.0000000628,"v":0.0,"t":1734732000}
+{"o":0.0000000628,"h":0.0000000629,"l":0.0000000622,"c":0.0000000622,"v":0.0,"t":1734735600}
+{"o":0.0000000622,"h":0.0000000627,"l":0.000000062,"c":0.0000000623,"v":0.0,"t":1734739200}
+{"o":0.0000000623,"h":0.0000000624,"l":0.0000000615,"c":0.0000000619,"v":0.0,"t":1734742800}
+{"o":0.0000000619,"h":0.0000000624,"l":0.0000000618,"c":0.0000000622,"v":0.0,"t":1734746400}
+{"o":0.0000000622,"h":0.0000000625,"l":0.0000000621,"c":0.0000000623,"v":0.0,"t":1734750000}
+{"o":0.0000000623,"h":0.0000000623,"l":0.0000000616,"c":0.0000000616,"v":0.0,"t":1734753600}
+{"o":0.0000000616,"h":0.0000000617,"l":0.0000000607,"c":0.0000000608,"v":0.0,"t":1734757200}
+{"o":0.0000000608,"h":0.0000000612,"l":0.0000000605,"c":0.0000000607,"v":0.0,"t":1734760800}
+{"o":0.0000000607,"h":0.0000000609,"l":0.0000000599,"c":0.0000000609,"v":0.0,"t":1734764400}
+{"o":0.0000000609,"h":0.0000000616,"l":0.0000000608,"c":0.0000000616,"v":0.0,"t":1734768000}
+{"o":0.0000000616,"h":0.0000000623,"l":0.0000000614,"c":0.000000062,"v":0.0,"t":1734771600}
+{"o":0.000000062,"h":0.0000000624,"l":0.0000000617,"c":0.0000000622,"v":0.0,"t":1734775200}
+{"o":0.0000000622,"h":0.0000000629,"l":0.0000000622,"c":0.0000000627,"v":0.0,"t":1734778800}
+{"o":0.0000000627,"h":0.0000000648,"l":0.0000000626,"c":0.0000000646,"v":0.0,"t":1734782400}
+{"o":0.0000000646,"h":0.000000066,"l":0.0000000641,"c":0.0000000652,"v":0.0,"t":1734786000}
+{"o":0.0000000652,"h":0.0000000658,"l":0.0000000644,"c":0.0000000657,"v":0.0,"t":1734789600}
+{"o":0.0000000657,"h":0.0000000659,"l":0.0000000646,"c":0.0000000648,"v":0.0,"t":1734793200}
+{"o":0.0000000648,"h":0.0000000661,"l":0.0000000645,"c":0.0000000658,"v":0.0,"t":1734796800}
+{"o":0.0000000658,"h":0.000000067,"l":0.0000000653,"c":0.0000000658,"v":0.0,"t":1734800400}
+{"o":0.0000000658,"h":0.0000000674,"l":0.0000000653,"c":0.0000000664,"v":0.0,"t":1734804000}
+{"o":0.0000000664,"h":0.0000000678,"l":0.0000000663,"c":0.0000000667,"v":0.0,"t":1734807600}
+{"o":0.0000000667,"h":0.0000000672,"l":0.000000066,"c":0.0000000666,"v":0.0,"t":1734811200}
+{"o":0.0000000666,"h":0.0000000677,"l":0.0000000664,"c":0.000000067,"v":0.0,"t":1734814800}
+{"o":0.000000067,"h":0.0000000675,"l":0.0000000662,"c":0.0000000668,"v":0.0,"t":1734818400}
+{"o":0.0000000668,"h":0.0000000678,"l":0.0000000663,"c":0.0000000667,"v":0.0,"t":1734822000}
+{"o":0.0000000667,"h":0.0000000676,"l":0.000000066,"c":0.0000000665,"v":0.0,"t":1734825600}
+{"o":0.0000000665,"h":0.000000067,"l":0.0000000658,"c":0.0000000662,"v":0.0,"t":1734829200}
+{"o":0.0000000662,"h":0.0000000668,"l":0.0000000658,"c":0.0000000665,"v":0.0,"t":1734832800}
+{"o":0.0000000665,"h":0.0000000671,"l":0.0000000658,"c":0.0000000663,"v":0.0,"t":1734836400}
+{"o":0.0000000663,"h":0.0000000673,"l":0.000000066,"c":0.0000000673,"v":0.0,"t":1734840000}
+{"o":0.0000000673,"h":0.000000068,"l":0.0000000669,"c":0.000000067,"v":0.0,"t":1734843600}
+{"o":0.000000067,"h":0.0000000672,"l":0.0000000659,"c":0.0000000661,"v":0.0,"t":1734847200}
+{"o":0.0000000661,"h":0.0000000662,"l":0.0000000655,"c":0.0000000657,"v":0.0,"t":1734850800}
+{"o":0.0000000657,"h":0.0000000658,"l":0.0000000651,"c":0.0000000657,"v":0.0,"t":1734854400}
+{"o":0.0000000657,"h":0.0000000659,"l":0.0000000648,"c":0.0000000652,"v":0.0,"t":1734858000}
+{"o":0.0000000652,"h":0.0000000653,"l":0.0000000647,"c":0.0000000652,"v":0.0,"t":1734861600}
+{"o":0.0000000652,"h":0.0000000653,"l":0.0000000647,"c":0.0000000648,"v":0.0,"t":1734865200}
+{"o":0.0000000648,"h":0.0000000652,"l":0.0000000644,"c":0.0000000651,"v":0.0,"t":1734868800}
+{"o":0.0000000651,"h":0.0000000656,"l":0.0000000648,"c":0.0000000655,"v":0.0,"t":1734872400}
+{"o":0.0000000655,"h":0.0000000676,"l":0.0000000653,"c":0.0000000676,"v":0.0,"t":1734876000}
+{"o":0.0000000676,"h":0.0000000676,"l":0.0000000663,"c":0.0000000665,"v":0.0,"t":1734879600}
+{"o":0.0000000665,"h":0.0000000671,"l":0.000000066,"c":0.0000000661,"v":0.0,"t":1734883200}
+{"o":0.0000000661,"h":0.0000000668,"l":0.000000066,"c":0.0000000666,"v":0.0,"t":1734886800}
+{"o":0.0000000666,"h":0.0000000668,"l":0.0000000658,"c":0.0000000665,"v":0.0,"t":1734890400}
+{"o":0.0000000665,"h":0.0000000681,"l":0.0000000664,"c":0.0000000678,"v":0.0,"t":1734894000}
+{"o":0.0000000678,"h":0.0000000684,"l":0.0000000668,"c":0.0000000669,"v":0.0,"t":1734897600}
+{"o":0.0000000669,"h":0.0000000672,"l":0.0000000664,"c":0.000000067,"v":0.0,"t":1734901200}
+{"o":0.000000067,"h":0.0000000682,"l":0.0000000667,"c":0.0000000668,"v":0.0,"t":1734904800}
+{"o":0.0000000668,"h":0.0000000673,"l":0.0000000664,"c":0.000000067,"v":0.0,"t":1734908400}
+{"o":0.000000067,"h":0.0000000681,"l":0.000000067,"c":0.0000000676,"v":0.0,"t":1734912000}
+{"o":0.0000000676,"h":0.0000000686,"l":0.0000000665,"c":0.0000000679,"v":0.0,"t":1734915600}
+{"o":0.0000000679,"h":0.0000000686,"l":0.0000000673,"c":0.0000000673,"v":0.0,"t":1734919200}
+{"o":0.0000000673,"h":0.0000000676,"l":0.0000000646,"c":0.000000065,"v":0.0,"t":1734922800}
+{"o":0.000000065,"h":0.0000000655,"l":0.0000000645,"c":0.0000000655,"v":0.0,"t":1734926400}
+{"o":0.0000000655,"h":0.0000000661,"l":0.0000000653,"c":0.0000000658,"v":0.0,"t":1734930000}
+{"o":0.0000000658,"h":0.000000067,"l":0.0000000656,"c":0.0000000669,"v":0.0,"t":1734933600}
+{"o":0.0000000669,"h":0.0000000673,"l":0.0000000662,"c":0.0000000664,"v":0.0,"t":1734937200}
+{"o":0.0000000664,"h":0.0000000666,"l":0.0000000656,"c":0.0000000657,"v":0.0,"t":1734940800}
+{"o":0.0000000657,"h":0.0000000657,"l":0.0000000649,"c":0.0000000655,"v":0.0,"t":1734944400}
+{"o":0.0000000655,"h":0.0000000658,"l":0.0000000652,"c":0.0000000654,"v":0.0,"t":1734948000}
+{"o":0.0000000654,"h":0.000000066,"l":0.0000000652,"c":0.000000066,"v":0.0,"t":1734951600}
+{"o":0.000000066,"h":0.0000000662,"l":0.0000000654,"c":0.0000000657,"v":0.0,"t":1734955200}
+{"o":0.0000000657,"h":0.0000000668,"l":0.0000000656,"c":0.0000000663,"v":0.0,"t":1734958800}
+{"o":0.0000000663,"h":0.0000000668,"l":0.0000000654,"c":0.0000000659,"v":0.0,"t":1734962400}
+{"o":0.0000000659,"h":0.000000067,"l":0.0000000652,"c":0.0000000669,"v":0.0,"t":1734966000}
+{"o":0.0000000669,"h":0.0000000671,"l":0.0000000652,"c":0.0000000654,"v":0.0,"t":1734969600}
+{"o":0.0000000654,"h":0.0000000658,"l":0.000000065,"c":0.0000000656,"v":0.0,"t":1734973200}
+{"o":0.0000000656,"h":0.0000000659,"l":0.0000000651,"c":0.0000000654,"v":0.0,"t":1734976800}
+{"o":0.0000000654,"h":0.0000000655,"l":0.0000000639,"c":0.0000000646,"v":0.0,"t":1734980400}
+{"o":0.0000000646,"h":0.0000000649,"l":0.0000000632,"c":0.0000000634,"v":0.0,"t":1734984000}
+{"o":0.0000000634,"h":0.0000000638,"l":0.0000000626,"c":0.0000000637,"v":0.0,"t":1734987600}
+{"o":0.0000000637,"h":0.0000000638,"l":0.0000000628,"c":0.0000000629,"v":0.0,"t":1734991200}
+{"o":0.0000000629,"h":0.000000064,"l":0.0000000628,"c":0.0000000637,"v":0.0,"t":1734994800}
+{"o":0.0000000637,"h":0.0000000643,"l":0.0000000636,"c":0.0000000637,"v":0.0,"t":1734998400}
+{"o":0.0000000637,"h":0.0000000646,"l":0.0000000636,"c":0.0000000645,"v":0.0,"t":1735002000}
+{"o":0.0000000645,"h":0.0000000651,"l":0.0000000639,"c":0.0000000645,"v":0.0,"t":1735005600}
+{"o":0.0000000645,"h":0.0000000645,"l":0.0000000637,"c":0.0000000637,"v":0.0,"t":1735009200}
+{"o":0.0000000637,"h":0.000000064,"l":0.0000000633,"c":0.0000000634,"v":0.0,"t":1735012800}
+{"o":0.0000000634,"h":0.0000000637,"l":0.0000000631,"c":0.0000000631,"v":0.0,"t":1735016400}
+{"o":0.0000000631,"h":0.0000000637,"l":0.0000000631,"c":0.0000000637,"v":0.0,"t":1735020000}
+{"o":0.0000000637,"h":0.0000000639,"l":0.0000000631,"c":0.0000000632,"v":0.0,"t":1735023600}
+{"o":0.0000000632,"h":0.0000000634,"l":0.0000000624,"c":0.0000000628,"v":0.0,"t":1735027200}
+{"o":0.0000000628,"h":0.0000000633,"l":0.0000000624,"c":0.0000000629,"v":0.0,"t":1735030800}
+{"o":0.0000000629,"h":0.0000000635,"l":0.0000000628,"c":0.0000000635,"v":0.0,"t":1735034400}
+{"o":0.0000000635,"h":0.0000000636,"l":0.0000000627,"c":0.0000000628,"v":0.0,"t":1735038000}
+{"o":0.0000000628,"h":0.0000000633,"l":0.0000000626,"c":0.0000000632,"v":0.0,"t":1735041600}
+{"o":0.0000000632,"h":0.0000000633,"l":0.0000000618,"c":0.0000000619,"v":0.0,"t":1735045200}
+{"o":0.0000000619,"h":0.0000000624,"l":0.0000000619,"c":0.0000000623,"v":0.0,"t":1735048800}
+{"o":0.0000000623,"h":0.0000000625,"l":0.0000000608,"c":0.0000000612,"v":0.0,"t":1735052400}
+{"o":0.0000000612,"h":0.0000000619,"l":0.0000000609,"c":0.0000000618,"v":0.0,"t":1735056000}
+{"o":0.0000000618,"h":0.0000000623,"l":0.0000000613,"c":0.0000000615,"v":0.0,"t":1735059600}
+{"o":0.0000000615,"h":0.0000000618,"l":0.0000000609,"c":0.0000000616,"v":0.0,"t":1735063200}
+{"o":0.0000000616,"h":0.0000000621,"l":0.0000000615,"c":0.000000062,"v":0.0,"t":1735066800}
+{"o":0.000000062,"h":0.0000000626,"l":0.0000000619,"c":0.0000000622,"v":0.0,"t":1735070400}
+{"o":0.0000000622,"h":0.0000000623,"l":0.0000000611,"c":0.0000000615,"v":0.0,"t":1735074000}
+{"o":0.0000000615,"h":0.0000000617,"l":0.0000000612,"c":0.0000000614,"v":0.0,"t":1735077600}
+{"o":0.0000000614,"h":0.0000000617,"l":0.000000061,"c":0.0000000614,"v":0.0,"t":1735081200}
+{"o":0.0000000614,"h":0.0000000616,"l":0.0000000611,"c":0.0000000613,"v":0.0,"t":1735084800}
+{"o":0.0000000613,"h":0.0000000613,"l":0.0000000599,"c":0.0000000607,"v":0.0,"t":1735088400}
+{"o":0.0000000607,"h":0.0000000608,"l":0.00000006,"c":0.00000006,"v":0.0,"t":1735092000}
+{"o":0.00000006,"h":0.0000000606,"l":0.0000000598,"c":0.0000000606,"v":0.0,"t":1735095600}
+{"o":0.0000000606,"h":0.000000061,"l":0.0000000605,"c":0.0000000607,"v":0.0,"t":1735099200}
+{"o":0.0000000607,"h":0.000000061,"l":0.0000000605,"c":0.0000000607,"v":0.0,"t":1735102800}
+{"o":0.0000000607,"h":0.0000000611,"l":0.0000000603,"c":0.0000000609,"v":0.0,"t":1735106400}
+{"o":0.0000000609,"h":0.0000000617,"l":0.0000000606,"c":0.0000000611,"v":0.0,"t":1735110000}
+{"o":0.0000000611,"h":0.0000000613,"l":0.0000000608,"c":0.0000000612,"v":0.0,"t":1735113600}
+{"o":0.0000000612,"h":0.0000000613,"l":0.0000000609,"c":0.0000000611,"v":0.0,"t":1735117200}
+{"o":0.0000000611,"h":0.0000000616,"l":0.0000000601,"c":0.0000000613,"v":0.0,"t":1735120800}
+{"o":0.0000000613,"h":0.000000062,"l":0.0000000611,"c":0.0000000618,"v":0.0,"t":1735124400}
+{"o":0.0000000618,"h":0.000000062,"l":0.0000000615,"c":0.0000000617,"v":0.0,"t":1735128000}
+{"o":0.0000000617,"h":0.0000000618,"l":0.0000000614,"c":0.0000000614,"v":0.0,"t":1735131600}
+{"o":0.0000000614,"h":0.0000000615,"l":0.0000000607,"c":0.0000000608,"v":0.0,"t":1735135200}
+{"o":0.0000000608,"h":0.0000000615,"l":0.0000000608,"c":0.0000000611,"v":0.0,"t":1735138800}
+{"o":0.0000000611,"h":0.0000000617,"l":0.0000000609,"c":0.0000000613,"v":0.0,"t":1735142400}
+{"o":0.0000000613,"h":0.0000000616,"l":0.0000000609,"c":0.0000000609,"v":0.0,"t":1735146000}
+{"o":0.0000000609,"h":0.0000000613,"l":0.0000000607,"c":0.0000000611,"v":0.0,"t":1735149600}
+{"o":0.0000000611,"h":0.0000000611,"l":0.0000000602,"c":0.0000000608,"v":0.0,"t":1735153200}
+{"o":0.0000000608,"h":0.0000000612,"l":0.0000000605,"c":0.0000000611,"v":0.0,"t":1735156800}
+{"o":0.0000000611,"h":0.0000000617,"l":0.0000000609,"c":0.0000000616,"v":0.0,"t":1735160400}
+{"o":0.0000000616,"h":0.0000000619,"l":0.0000000613,"c":0.0000000615,"v":0.0,"t":1735164000}
+{"o":0.0000000615,"h":0.0000000616,"l":0.0000000612,"c":0.0000000613,"v":0.0,"t":1735167600}
+{"o":0.0000000613,"h":0.0000000617,"l":0.0000000604,"c":0.0000000615,"v":0.0,"t":1735171200}
+{"o":0.0000000615,"h":0.0000000617,"l":0.0000000611,"c":0.0000000615,"v":0.0,"t":1735174800}
+{"o":0.0000000615,"h":0.0000000618,"l":0.0000000575,"c":0.0000000581,"v":643129.2909819999,"t":1735178400}
+{"o":0.0000000581,"h":0.0000000586,"l":0.000000058,"c":0.0000000583,"v":0.0,"t":1735182000}
+{"o":0.0000000583,"h":0.0000000592,"l":0.0000000583,"c":0.0000000587,"v":0.0,"t":1735185600}
+{"o":0.0000000587,"h":0.0000000591,"l":0.0000000586,"c":0.0000000589,"v":0.0,"t":1735189200}
+{"o":0.0000000589,"h":0.0000000597,"l":0.0000000587,"c":0.0000000591,"v":0.0,"t":1735192800}
+{"o":0.0000000591,"h":0.0000000596,"l":0.0000000585,"c":0.0000000592,"v":0.0,"t":1735196400}
+{"o":0.0000000592,"h":0.0000000608,"l":0.0000000591,"c":0.0000000606,"v":0.0,"t":1735200000}
+{"o":0.0000000606,"h":0.0000000607,"l":0.0000000602,"c":0.0000000605,"v":0.0,"t":1735203600}
+{"o":0.0000000605,"h":0.000000061,"l":0.0000000603,"c":0.0000000607,"v":0.0,"t":1735207200}
+{"o":0.0000000607,"h":0.0000000607,"l":0.00000006,"c":0.0000000604,"v":0.0,"t":1735210800}
+{"o":0.0000000604,"h":0.0000000607,"l":0.0000000603,"c":0.0000000606,"v":0.0,"t":1735214400}
+{"o":0.0000000606,"h":0.0000000612,"l":0.0000000604,"c":0.0000000606,"v":0.0,"t":1735218000}
+{"o":0.0000000606,"h":0.0000000611,"l":0.0000000603,"c":0.0000000608,"v":0.0,"t":1735221600}
+{"o":0.0000000608,"h":0.000000061,"l":0.0000000603,"c":0.0000000607,"v":0.0,"t":1735225200}
+{"o":0.0000000607,"h":0.0000000609,"l":0.00000006,"c":0.0000000601,"v":0.0,"t":1735228800}
+{"o":0.0000000601,"h":0.0000000612,"l":0.0000000601,"c":0.0000000609,"v":0.0,"t":1735232400}
+{"o":0.0000000609,"h":0.0000000612,"l":0.0000000605,"c":0.0000000605,"v":0.0,"t":1735236000}
+{"o":0.0000000605,"h":0.0000000612,"l":0.0000000605,"c":0.0000000606,"v":0.0,"t":1735239600}
+{"o":0.0000000606,"h":0.0000000613,"l":0.0000000604,"c":0.0000000608,"v":0.0,"t":1735243200}
+{"o":0.0000000608,"h":0.0000000614,"l":0.0000000603,"c":0.0000000605,"v":0.0,"t":1735246800}
+{"o":0.0000000605,"h":0.0000000607,"l":0.0000000603,"c":0.0000000606,"v":0.0,"t":1735250400}
+{"o":0.0000000606,"h":0.0000000613,"l":0.0000000606,"c":0.0000000608,"v":0.0,"t":1735254000}
+{"o":0.0000000608,"h":0.0000000612,"l":0.0000000605,"c":0.0000000606,"v":0.0,"t":1735257600}
+{"o":0.0000000606,"h":0.0000000614,"l":0.0000000603,"c":0.0000000607,"v":0.0,"t":1735261200}
+{"o":0.0000000607,"h":0.0000000609,"l":0.0000000602,"c":0.0000000607,"v":0.0,"t":1735264800}
+{"o":0.0000000607,"h":0.0000000609,"l":0.0000000604,"c":0.0000000605,"v":0.0,"t":1735268400}
+{"o":0.0000000605,"h":0.0000000605,"l":0.0000000598,"c":0.0000000604,"v":0.0,"t":1735272000}
+{"o":0.0000000604,"h":0.0000000616,"l":0.0000000603,"c":0.0000000606,"v":0.0,"t":1735275600}
+{"o":0.0000000606,"h":0.0000000606,"l":0.00000006,"c":0.00000006,"v":0.0,"t":1735279200}
+{"o":0.00000006,"h":0.0000000617,"l":0.00000006,"c":0.0000000614,"v":0.0,"t":1735282800}
+{"o":0.0000000614,"h":0.0000000614,"l":0.0000000602,"c":0.0000000607,"v":0.0,"t":1735286400}
+{"o":0.0000000607,"h":0.0000000607,"l":0.000000059,"c":0.0000000594,"v":0.0,"t":1735290000}
+{"o":0.0000000594,"h":0.0000000607,"l":0.0000000592,"c":0.00000006,"v":0.0,"t":1735293600}
+{"o":0.00000006,"h":0.0000000603,"l":0.0000000599,"c":0.0000000599,"v":0.0,"t":1735297200}
+{"o":0.0000000599,"h":0.0000000602,"l":0.0000000599,"c":0.0000000601,"v":0.0,"t":1735300800}
+{"o":0.0000000601,"h":0.0000000606,"l":0.0000000572,"c":0.0000000576,"v":6047581.8294280004,"t":1735304400}
+{"o":0.0000000576,"h":0.0000000587,"l":0.0000000559,"c":0.0000000565,"v":2080181.3220810001,"t":1735308000}
+{"o":0.0000000565,"h":0.0000000579,"l":0.0000000565,"c":0.0000000576,"v":0.0,"t":1735311600}
+{"o":0.0000000576,"h":0.0000000581,"l":0.0000000574,"c":0.0000000574,"v":0.0,"t":1735315200}
+{"o":0.0000000574,"h":0.000000058,"l":0.0000000568,"c":0.0000000569,"v":0.0,"t":1735318800}
+{"o":0.0000000569,"h":0.0000000571,"l":0.0000000566,"c":0.0000000567,"v":0.0,"t":1735322400}
+{"o":0.0000000567,"h":0.0000000573,"l":0.0000000566,"c":0.0000000567,"v":0.0,"t":1735326000}
+{"o":0.0000000567,"h":0.0000000575,"l":0.0000000567,"c":0.000000057,"v":0.0,"t":1735329600}
+{"o":0.000000057,"h":0.0000000574,"l":0.0000000569,"c":0.0000000574,"v":0.0,"t":1735333200}
+{"o":0.0000000574,"h":0.0000000576,"l":0.000000057,"c":0.0000000573,"v":0.0,"t":1735336800}
+{"o":0.0000000573,"h":0.0000000579,"l":0.0000000572,"c":0.0000000575,"v":0.0,"t":1735340400}
+{"o":0.0000000575,"h":0.0000000576,"l":0.0000000571,"c":0.0000000572,"v":0.0,"t":1735344000}
+{"o":0.0000000572,"h":0.0000000575,"l":0.0000000567,"c":0.0000000572,"v":0.0,"t":1735347600}
+{"o":0.0000000572,"h":0.000000058,"l":0.0000000568,"c":0.0000000576,"v":0.0,"t":1735351200}
+{"o":0.0000000576,"h":0.0000000576,"l":0.000000057,"c":0.0000000573,"v":0.0,"t":1735354800}
+{"o":0.0000000573,"h":0.0000000575,"l":0.0000000572,"c":0.0000000575,"v":0.0,"t":1735358400}
+{"o":0.0000000575,"h":0.0000000577,"l":0.0000000569,"c":0.000000057,"v":0.0,"t":1735362000}
+{"o":0.000000057,"h":0.0000000573,"l":0.0000000569,"c":0.0000000571,"v":0.0,"t":1735365600}
+{"o":0.0000000571,"h":0.0000000573,"l":0.0000000569,"c":0.0000000572,"v":0.0,"t":1735369200}
+{"o":0.0000000572,"h":0.0000000576,"l":0.0000000568,"c":0.0000000569,"v":0.0,"t":1735372800}
+{"o":0.0000000569,"h":0.0000000569,"l":0.0000000565,"c":0.0000000569,"v":0.0,"t":1735376400}
+{"o":0.0000000569,"h":0.0000000571,"l":0.0000000568,"c":0.000000057,"v":0.0,"t":1735380000}
+{"o":0.000000057,"h":0.000000057,"l":0.0000000562,"c":0.0000000566,"v":0.0,"t":1735383600}
+{"o":0.0000000566,"h":0.0000000568,"l":0.0000000562,"c":0.0000000567,"v":0.0,"t":1735387200}
+{"o":0.0000000567,"h":0.0000000567,"l":0.0000000562,"c":0.0000000563,"v":0.0,"t":1735390800}
+{"o":0.0000000563,"h":0.0000000565,"l":0.0000000556,"c":0.0000000558,"v":0.0,"t":1735394400}
+{"o":0.0000000558,"h":0.0000000558,"l":0.0000000554,"c":0.0000000557,"v":0.0,"t":1735398000}
+{"o":0.0000000557,"h":0.0000000559,"l":0.000000055,"c":0.000000055,"v":0.0,"t":1735401600}
+{"o":0.000000055,"h":0.000000055,"l":0.0000000542,"c":0.0000000544,"v":0.0,"t":1735405200}
+{"o":0.0000000544,"h":0.0000000548,"l":0.0000000541,"c":0.0000000547,"v":0.0,"t":1735408800}
+{"o":0.0000000547,"h":0.0000000548,"l":0.0000000546,"c":0.0000000547,"v":0.0,"t":1735412400}
+{"o":0.0000000547,"h":0.0000000552,"l":0.0000000546,"c":0.0000000548,"v":0.0,"t":1735416000}
+{"o":0.0000000548,"h":0.000000055,"l":0.0000000545,"c":0.0000000545,"v":0.0,"t":1735419600}
+{"o":0.0000000545,"h":0.0000000546,"l":0.0000000538,"c":0.0000000543,"v":0.0,"t":1735423200}
+{"o":0.0000000543,"h":0.0000000546,"l":0.0000000541,"c":0.0000000542,"v":0.0,"t":1735426800}
+{"o":0.0000000542,"h":0.0000000547,"l":0.0000000542,"c":0.0000000546,"v":0.0,"t":1735430400}
+{"o":0.0000000546,"h":0.0000000554,"l":0.0000000545,"c":0.000000055,"v":0.0,"t":1735434000}
+{"o":0.000000055,"h":0.0000000551,"l":0.0000000544,"c":0.0000000547,"v":0.0,"t":1735437600}
+{"o":0.0000000547,"h":0.0000000548,"l":0.0000000544,"c":0.0000000544,"v":0.0,"t":1735441200}
+{"o":0.0000000498,"h":0.0000000499,"l":0.0000000498,"c":0.0000000498,"v":0.0,"t":1728244800}
+{"o":0.0000000498,"h":0.0000000502,"l":0.0000000496,"c":0.0000000502,"v":0.0,"t":1728248400}
+{"o":0.0000000502,"h":0.0000000502,"l":0.0000000498,"c":0.0000000499,"v":0.0,"t":1728252000}
+{"o":0.0000000499,"h":0.0000000499,"l":0.0000000494,"c":0.0000000495,"v":0.0,"t":1728255600}
+{"o":0.0000000495,"h":0.0000000497,"l":0.0000000485,"c":0.0000000486,"v":0.0,"t":1728259200}
+{"o":0.0000000486,"h":0.0000000487,"l":0.0000000482,"c":0.0000000482,"v":0.0,"t":1728262800}
+{"o":0.0000000482,"h":0.0000000486,"l":0.000000048,"c":0.0000000485,"v":0.0,"t":1728266400}
+{"o":0.0000000485,"h":0.0000000486,"l":0.0000000483,"c":0.0000000483,"v":0.0,"t":1728270000}
+{"o":0.0000000483,"h":0.0000000485,"l":0.0000000482,"c":0.0000000485,"v":0.0,"t":1728273600}
+{"o":0.0000000485,"h":0.0000000487,"l":0.0000000483,"c":0.0000000487,"v":0.0,"t":1728277200}
+{"o":0.0000000487,"h":0.0000000487,"l":0.0000000485,"c":0.0000000485,"v":0.0,"t":1728280800}
+{"o":0.0000000485,"h":0.000000049,"l":0.0000000485,"c":0.000000049,"v":0.0,"t":1728284400}
+{"o":0.000000049,"h":0.0000000497,"l":0.0000000486,"c":0.0000000496,"v":8545337.8969410006,"t":1728288000}
+{"o":0.0000000496,"h":0.0000000501,"l":0.0000000495,"c":0.0000000499,"v":0.0,"t":1728291600}
+{"o":0.0000000499,"h":0.0000000504,"l":0.0000000499,"c":0.0000000502,"v":0.0,"t":1728295200}
+{"o":0.0000000502,"h":0.0000000505,"l":0.0000000499,"c":0.0000000499,"v":0.0,"t":1728298800}
+{"o":0.0000000499,"h":0.0000000503,"l":0.0000000499,"c":0.0000000502,"v":0.0,"t":1728302400}
+{"o":0.0000000502,"h":0.0000000503,"l":0.0000000497,"c":0.0000000498,"v":0.0,"t":1728306000}
+{"o":0.0000000498,"h":0.0000000498,"l":0.0000000483,"c":0.0000000489,"v":0.0,"t":1728309600}
+{"o":0.0000000489,"h":0.0000000496,"l":0.0000000489,"c":0.0000000495,"v":0.0,"t":1728313200}
+{"o":0.0000000495,"h":0.0000000498,"l":0.0000000492,"c":0.0000000493,"v":0.0,"t":1728316800}
+{"o":0.0000000493,"h":0.0000000496,"l":0.0000000493,"c":0.0000000493,"v":0.0,"t":1728320400}
+{"o":0.0000000493,"h":0.0000000505,"l":0.0000000493,"c":0.0000000505,"v":0.0,"t":1728324000}
+{"o":0.0000000505,"h":0.0000000505,"l":0.0000000499,"c":0.00000005,"v":0.0,"t":1728327600}
+{"o":0.00000005,"h":0.0000000505,"l":0.00000005,"c":0.0000000505,"v":0.0,"t":1728331200}
+{"o":0.0000000505,"h":0.0000000508,"l":0.00000005,"c":0.0000000501,"v":0.0,"t":1728334800}
+{"o":0.0000000501,"h":0.000000051,"l":0.0000000501,"c":0.0000000509,"v":0.0,"t":1728338400}
+{"o":0.0000000509,"h":0.0000000513,"l":0.0000000505,"c":0.0000000511,"v":0.0,"t":1728342000}
+{"o":0.0000000511,"h":0.0000000513,"l":0.0000000507,"c":0.0000000508,"v":0.0,"t":1728345600}
+{"o":0.0000000508,"h":0.0000000511,"l":0.0000000506,"c":0.0000000507,"v":0.0,"t":1728349200}
+{"o":0.0000000507,"h":0.0000000511,"l":0.0000000505,"c":0.0000000506,"v":0.0,"t":1728352800}
+{"o":0.0000000506,"h":0.0000000509,"l":0.0000000506,"c":0.0000000508,"v":0.0,"t":1728356400}
+{"o":0.0000000508,"h":0.0000000512,"l":0.0000000507,"c":0.000000051,"v":0.0,"t":1728360000}
+{"o":0.000000051,"h":0.0000000515,"l":0.0000000494,"c":0.0000000496,"v":8056680.5851959996,"t":1728363600}
+{"o":0.0000000496,"h":0.0000000501,"l":0.0000000494,"c":0.0000000495,"v":0.0,"t":1728367200}
+{"o":0.0000000495,"h":0.0000000503,"l":0.0000000495,"c":0.0000000498,"v":0.0,"t":1728370800}
+{"o":0.0000000498,"h":0.00000005,"l":0.0000000496,"c":0.0000000497,"v":0.0,"t":1728374400}
+{"o":0.0000000497,"h":0.0000000499,"l":0.0000000495,"c":0.0000000496,"v":0.0,"t":1728378000}
+{"o":0.0000000496,"h":0.0000000498,"l":0.0000000494,"c":0.0000000495,"v":0.0,"t":1728381600}
+{"o":0.0000000495,"h":0.0000000496,"l":0.0000000493,"c":0.0000000494,"v":0.0,"t":1728385200}
+{"o":0.0000000494,"h":0.0000000498,"l":0.0000000493,"c":0.0000000498,"v":0.0,"t":1728388800}
+{"o":0.0000000498,"h":0.00000005,"l":0.0000000492,"c":0.0000000492,"v":0.0,"t":1728392400}
+{"o":0.0000000492,"h":0.0000000501,"l":0.000000049,"c":0.0000000495,"v":0.0,"t":1728396000}
+{"o":0.0000000495,"h":0.0000000505,"l":0.0000000494,"c":0.0000000499,"v":0.0,"t":1728399600}
+{"o":0.0000000499,"h":0.0000000503,"l":0.0000000496,"c":0.0000000496,"v":0.0,"t":1728403200}
+{"o":0.0000000496,"h":0.0000000502,"l":0.0000000496,"c":0.0000000498,"v":0.0,"t":1728406800}
+{"o":0.0000000498,"h":0.0000000502,"l":0.0000000496,"c":0.0000000499,"v":0.0,"t":1728410400}
+{"o":0.0000000499,"h":0.0000000502,"l":0.0000000495,"c":0.0000000496,"v":0.0,"t":1728414000}
+{"o":0.0000000496,"h":0.0000000498,"l":0.0000000494,"c":0.0000000494,"v":0.0,"t":1728417600}
+{"o":0.0000000494,"h":0.0000000495,"l":0.0000000493,"c":0.0000000495,"v":0.0,"t":1728421200}
+{"o":0.0000000495,"h":0.0000000498,"l":0.0000000494,"c":0.0000000498,"v":0.0,"t":1728424800}
+{"o":0.0000000498,"h":0.00000005,"l":0.0000000497,"c":0.0000000497,"v":0.0,"t":1728428400}
+{"o":0.0000000497,"h":0.0000000498,"l":0.0000000494,"c":0.0000000495,"v":0.0,"t":1728432000}
+{"o":0.0000000495,"h":0.0000000495,"l":0.0000000491,"c":0.0000000493,"v":0.0,"t":1728435600}
+{"o":0.0000000493,"h":0.0000000496,"l":0.0000000492,"c":0.0000000495,"v":0.0,"t":1728439200}
+{"o":0.0000000495,"h":0.0000000497,"l":0.0000000492,"c":0.0000000494,"v":8056680.5851959996,"t":1728442800}
+{"o":0.0000000494,"h":0.0000000497,"l":0.0000000494,"c":0.0000000496,"v":0.0,"t":1728446400}
+{"o":0.0000000496,"h":0.0000000498,"l":0.0000000482,"c":0.0000000483,"v":7128638.8179139998,"t":1728450000}
+{"o":0.0000000483,"h":0.0000000486,"l":0.0000000483,"c":0.0000000485,"v":0.0,"t":1728453600}
+{"o":0.0000000485,"h":0.0000000488,"l":0.0000000485,"c":0.0000000486,"v":0.0,"t":1728457200}
+{"o":0.0000000486,"h":0.0000000489,"l":0.0000000485,"c":0.0000000487,"v":0.0,"t":1728460800}
+{"o":0.0000000487,"h":0.0000000488,"l":0.0000000486,"c":0.0000000486,"v":0.0,"t":1728464400}
+{"o":0.0000000486,"h":0.0000000489,"l":0.0000000485,"c":0.0000000488,"v":0.0,"t":1728468000}
+{"o":0.0000000488,"h":0.0000000489,"l":0.0000000486,"c":0.0000000486,"v":0.0,"t":1728471600}
+{"o":0.0000000486,"h":0.0000000493,"l":0.0000000486,"c":0.0000000491,"v":0.0,"t":1728475200}
+{"o":0.0000000491,"h":0.0000000497,"l":0.000000049,"c":0.0000000494,"v":0.0,"t":1728478800}
+{"o":0.0000000494,"h":0.0000000495,"l":0.000000049,"c":0.0000000493,"v":0.0,"t":1728482400}
+{"o":0.0000000493,"h":0.0000000493,"l":0.0000000487,"c":0.0000000487,"v":0.0,"t":1728486000}
+{"o":0.0000000487,"h":0.0000000495,"l":0.0000000487,"c":0.0000000494,"v":0.0,"t":1728489600}
+{"o":0.0000000494,"h":0.0000000496,"l":0.0000000492,"c":0.0000000493,"v":0.0,"t":1728493200}
+{"o":0.0000000493,"h":0.0000000498,"l":0.0000000492,"c":0.0000000495,"v":0.0,"t":1728496800}
+{"o":0.0000000495,"h":0.0000000499,"l":0.0000000493,"c":0.0000000494,"v":0.0,"t":1728500400}
+{"o":0.0000000494,"h":0.0000000502,"l":0.0000000474,"c":0.0000000482,"v":233539.750642,"t":1728504000}
+{"o":0.0000000482,"h":0.0000000483,"l":0.0000000478,"c":0.0000000479,"v":0.0,"t":1728507600}
+{"o":0.0000000479,"h":0.0000000481,"l":0.0000000478,"c":0.0000000481,"v":0.0,"t":1728511200}
+{"o":0.0000000481,"h":0.0000000481,"l":0.0000000479,"c":0.000000048,"v":0.0,"t":1728514800}
+{"o":0.000000048,"h":0.0000000486,"l":0.000000048,"c":0.0000000483,"v":0.0,"t":1728518400}
+{"o":0.0000000483,"h":0.0000000483,"l":0.0000000478,"c":0.000000048,"v":0.0,"t":1728522000}
+{"o":0.000000048,"h":0.0000000481,"l":0.0000000478,"c":0.0000000479,"v":0.0,"t":1728525600}
+{"o":0.0000000479,"h":0.000000048,"l":0.0000000477,"c":0.0000000478,"v":0.0,"t":1728529200}
+{"o":0.0000000478,"h":0.0000000479,"l":0.0000000477,"c":0.0000000478,"v":0.0,"t":1728532800}
+{"o":0.0000000478,"h":0.000000048,"l":0.0000000475,"c":0.0000000476,"v":0.0,"t":1728536400}
+{"o":0.0000000476,"h":0.0000000478,"l":0.0000000476,"c":0.0000000476,"v":0.0,"t":1728540000}
+{"o":0.0000000476,"h":0.0000000479,"l":0.0000000476,"c":0.0000000479,"v":0.0,"t":1728543600}
+{"o":0.0000000479,"h":0.0000000483,"l":0.0000000477,"c":0.0000000483,"v":0.0,"t":1728547200}
+{"o":0.0000000483,"h":0.0000000488,"l":0.0000000482,"c":0.0000000483,"v":0.0,"t":1728550800}
+{"o":0.0000000483,"h":0.0000000484,"l":0.0000000479,"c":0.000000048,"v":0.0,"t":1728554400}
+{"o":0.000000048,"h":0.0000000481,"l":0.0000000476,"c":0.0000000477,"v":0.0,"t":1728558000}
+{"o":0.0000000477,"h":0.0000000484,"l":0.0000000475,"c":0.0000000481,"v":0.0,"t":1728561600}
+{"o":0.0000000481,"h":0.0000000487,"l":0.0000000477,"c":0.0000000485,"v":0.0,"t":1728565200}
+{"o":0.0000000485,"h":0.0000000491,"l":0.0000000483,"c":0.0000000487,"v":0.0,"t":1728568800}
+{"o":0.0000000487,"h":0.0000000489,"l":0.0000000482,"c":0.0000000482,"v":0.0,"t":1728572400}
+{"o":0.0000000482,"h":0.0000000486,"l":0.0000000481,"c":0.0000000485,"v":0.0,"t":1728576000}
+{"o":0.0000000485,"h":0.000000049,"l":0.0000000483,"c":0.000000049,"v":0.0,"t":1728579600}
+{"o":0.000000049,"h":0.0000000494,"l":0.0000000474,"c":0.0000000474,"v":794734.427328,"t":1728583200}
+{"o":0.0000000474,"h":0.0000000475,"l":0.0000000471,"c":0.0000000471,"v":0.0,"t":1728586800}
+{"o":0.0000000471,"h":0.0000000474,"l":0.0000000469,"c":0.0000000473,"v":0.0,"t":1728590400}
+{"o":0.0000000473,"h":0.0000000474,"l":0.0000000469,"c":0.0000000469,"v":0.0,"t":1728594000}
+{"o":0.0000000469,"h":0.0000000503,"l":0.0000000467,"c":0.00000005,"v":15530437.5263249986,"t":1728597600}
+{"o":0.00000005,"h":0.00000005,"l":0.0000000487,"c":0.0000000487,"v":15530437.5263250005,"t":1728601200}
+{"o":0.0000000487,"h":0.0000000488,"l":0.0000000485,"c":0.0000000486,"v":0.0,"t":1728604800}
+{"o":0.0000000486,"h":0.0000000489,"l":0.0000000483,"c":0.0000000484,"v":0.0,"t":1728608400}
+{"o":0.0000000484,"h":0.0000000485,"l":0.0000000481,"c":0.0000000481,"v":0.0,"t":1728612000}
+{"o":0.0000000481,"h":0.0000000481,"l":0.0000000479,"c":0.0000000481,"v":0.0,"t":1728615600}
+{"o":0.0000000481,"h":0.0000000482,"l":0.000000048,"c":0.0000000481,"v":0.0,"t":1728619200}
+{"o":0.0000000481,"h":0.0000000481,"l":0.000000048,"c":0.0000000481,"v":0.0,"t":1728622800}
+{"o":0.0000000481,"h":0.0000000481,"l":0.0000000478,"c":0.0000000479,"v":0.0,"t":1728626400}
+{"o":0.0000000479,"h":0.0000000481,"l":0.0000000477,"c":0.000000048,"v":0.0,"t":1728630000}
+{"o":0.000000048,"h":0.0000000481,"l":0.0000000479,"c":0.0000000479,"v":0.0,"t":1728633600}
+{"o":0.0000000479,"h":0.0000000479,"l":0.0000000476,"c":0.0000000477,"v":0.0,"t":1728637200}
+{"o":0.0000000477,"h":0.0000000479,"l":0.0000000475,"c":0.0000000478,"v":0.0,"t":1728640800}
+{"o":0.0000000478,"h":0.0000000479,"l":0.0000000476,"c":0.0000000478,"v":0.0,"t":1728644400}
+{"o":0.0000000478,"h":0.0000000478,"l":0.0000000474,"c":0.0000000474,"v":0.0,"t":1728648000}
+{"o":0.0000000474,"h":0.0000000476,"l":0.0000000471,"c":0.0000000472,"v":0.0,"t":1728651600}
+{"o":0.0000000472,"h":0.0000000472,"l":0.000000047,"c":0.0000000471,"v":0.0,"t":1728655200}
+{"o":0.0000000471,"h":0.0000000472,"l":0.0000000466,"c":0.0000000469,"v":0.0,"t":1728658800}
+{"o":0.0000000469,"h":0.0000000471,"l":0.0000000468,"c":0.0000000468,"v":0.0,"t":1728662400}
+{"o":0.0000000468,"h":0.0000000473,"l":0.0000000463,"c":0.0000000464,"v":0.0,"t":1728666000}
+{"o":0.0000000464,"h":0.0000000467,"l":0.0000000463,"c":0.0000000465,"v":0.0,"t":1728669600}
+{"o":0.0000000465,"h":0.0000000467,"l":0.0000000462,"c":0.0000000466,"v":0.0,"t":1728673200}
+{"o":0.0000000466,"h":0.0000000467,"l":0.0000000464,"c":0.0000000464,"v":0.0,"t":1728676800}
+{"o":0.0000000464,"h":0.0000000465,"l":0.0000000463,"c":0.0000000464,"v":0.0,"t":1728680400}
+{"o":0.0000000464,"h":0.0000000467,"l":0.0000000464,"c":0.0000000465,"v":0.0,"t":1728684000}
+{"o":0.0000000465,"h":0.0000000467,"l":0.0000000464,"c":0.0000000466,"v":0.0,"t":1728687600}
+{"o":0.0000000466,"h":0.0000000466,"l":0.0000000462,"c":0.0000000463,"v":0.0,"t":1728691200}
+{"o":0.0000000463,"h":0.0000000479,"l":0.0000000462,"c":0.0000000478,"v":120781.865243,"t":1728694800}
+{"o":0.0000000478,"h":0.0000000482,"l":0.0000000478,"c":0.0000000481,"v":0.0,"t":1728698400}
+{"o":0.0000000481,"h":0.0000000482,"l":0.000000048,"c":0.0000000481,"v":0.0,"t":1728702000}
+{"o":0.0000000481,"h":0.0000000481,"l":0.0000000478,"c":0.000000048,"v":0.0,"t":1728705600}
+{"o":0.000000048,"h":0.000000048,"l":0.0000000478,"c":0.0000000478,"v":0.0,"t":1728709200}
+{"o":0.0000000478,"h":0.0000000479,"l":0.0000000478,"c":0.0000000479,"v":0.0,"t":1728712800}
+{"o":0.0000000479,"h":0.000000048,"l":0.0000000478,"c":0.0000000479,"v":0.0,"t":1728716400}
+{"o":0.0000000479,"h":0.000000048,"l":0.0000000478,"c":0.0000000479,"v":0.0,"t":1728720000}
+{"o":0.0000000479,"h":0.000000048,"l":0.0000000478,"c":0.0000000478,"v":0.0,"t":1728723600}
+{"o":0.0000000478,"h":0.0000000479,"l":0.0000000475,"c":0.0000000475,"v":0.0,"t":1728727200}
+{"o":0.0000000475,"h":0.0000000477,"l":0.0000000473,"c":0.0000000477,"v":0.0,"t":1728730800}
+{"o":0.0000000477,"h":0.0000000478,"l":0.0000000474,"c":0.0000000475,"v":0.0,"t":1728734400}
+{"o":0.0000000475,"h":0.0000000477,"l":0.0000000474,"c":0.0000000476,"v":0.0,"t":1728738000}
+{"o":0.0000000476,"h":0.0000000477,"l":0.0000000474,"c":0.0000000475,"v":0.0,"t":1728741600}
+{"o":0.0000000475,"h":0.0000000479,"l":0.0000000474,"c":0.0000000478,"v":0.0,"t":1728745200}
+{"o":0.0000000478,"h":0.0000000478,"l":0.0000000474,"c":0.0000000476,"v":0.0,"t":1728748800}
+{"o":0.0000000476,"h":0.0000000484,"l":0.0000000473,"c":0.0000000481,"v":621089.2290749999,"t":1728752400}
+{"o":0.0000000481,"h":0.0000000483,"l":0.000000048,"c":0.0000000482,"v":0.0,"t":1728756000}
+{"o":0.0000000482,"h":0.0000000483,"l":0.000000048,"c":0.0000000481,"v":0.0,"t":1728759600}
+{"o":0.0000000481,"h":0.0000000482,"l":0.0000000481,"c":0.0000000481,"v":0.0,"t":1728763200}
+{"o":0.0000000481,"h":0.0000000482,"l":0.0000000478,"c":0.0000000481,"v":0.0,"t":1728766800}
+{"o":0.0000000481,"h":0.0000000482,"l":0.000000048,"c":0.000000048,"v":0.0,"t":1728770400}
+{"o":0.000000048,"h":0.0000000483,"l":0.000000048,"c":0.0000000482,"v":0.0,"t":1728774000}
+{"o":0.0000000482,"h":0.0000000482,"l":0.000000048,"c":0.0000000482,"v":0.0,"t":1728777600}
+{"o":0.0000000482,"h":0.0000000486,"l":0.0000000481,"c":0.0000000484,"v":0.0,"t":1728781200}
+{"o":0.0000000484,"h":0.0000000485,"l":0.0000000483,"c":0.0000000483,"v":0.0,"t":1728784800}
+{"o":0.0000000483,"h":0.0000000492,"l":0.0000000483,"c":0.0000000486,"v":0.0,"t":1728788400}
+{"o":0.0000000486,"h":0.0000000486,"l":0.0000000483,"c":0.0000000484,"v":0.0,"t":1728792000}
+{"o":0.0000000484,"h":0.0000000484,"l":0.0000000481,"c":0.0000000482,"v":0.0,"t":1728795600}
+{"o":0.0000000482,"h":0.0000000483,"l":0.0000000481,"c":0.0000000482,"v":0.0,"t":1728799200}
+{"o":0.0000000482,"h":0.0000000484,"l":0.0000000481,"c":0.0000000482,"v":0.0,"t":1728802800}
+{"o":0.0000000482,"h":0.0000000483,"l":0.000000048,"c":0.0000000482,"v":0.0,"t":1728806400}
+{"o":0.0000000482,"h":0.0000000482,"l":0.0000000476,"c":0.0000000478,"v":0.0,"t":1728810000}
+{"o":0.0000000478,"h":0.000000048,"l":0.0000000476,"c":0.000000048,"v":0.0,"t":1728813600}
+{"o":0.000000048,"h":0.0000000482,"l":0.0000000479,"c":0.0000000482,"v":0.0,"t":1728817200}
+{"o":0.0000000482,"h":0.0000000482,"l":0.0000000478,"c":0.0000000479,"v":0.0,"t":1728820800}
+{"o":0.0000000479,"h":0.000000048,"l":0.0000000477,"c":0.000000048,"v":0.0,"t":1728824400}
+{"o":0.000000048,"h":0.0000000488,"l":0.000000048,"c":0.0000000486,"v":0.0,"t":1728828000}
+{"o":0.0000000486,"h":0.0000000491,"l":0.0000000484,"c":0.0000000486,"v":0.0,"t":1728831600}
+{"o":0.0000000486,"h":0.0000000489,"l":0.0000000483,"c":0.0000000484,"v":0.0,"t":1728835200}
+{"o":0.0000000484,"h":0.0000000489,"l":0.000000048,"c":0.0000000486,"v":0.0,"t":1728838800}
+{"o":0.0000000486,"h":0.0000000488,"l":0.0000000484,"c":0.0000000486,"v":0.0,"t":1728842400}
+{"o":0.0000000486,"h":0.0000000487,"l":0.000000048,"c":0.0000000484,"v":0.0,"t":1728846000}
+{"o":0.0000000484,"h":0.0000000489,"l":0.0000000482,"c":0.0000000483,"v":0.0,"t":1728849600}
+{"o":0.0000000483,"h":0.0000000484,"l":0.0000000477,"c":0.0000000478,"v":0.0,"t":1728853200}
+{"o":0.0000000478,"h":0.0000000479,"l":0.0000000475,"c":0.0000000478,"v":0.0,"t":1728856800}
+{"o":0.0000000478,"h":0.0000000482,"l":0.0000000478,"c":0.0000000478,"v":0.0,"t":1728860400}
+{"o":0.0000000478,"h":0.0000000481,"l":0.0000000477,"c":0.000000048,"v":0.0,"t":1728864000}
+{"o":0.000000048,"h":0.000000048,"l":0.0000000476,"c":0.0000000478,"v":0.0,"t":1728867600}
+{"o":0.0000000478,"h":0.000000048,"l":0.0000000475,"c":0.0000000476,"v":0.0,"t":1728871200}
+{"o":0.0000000476,"h":0.0000000476,"l":0.0000000462,"c":0.0000000463,"v":0.0,"t":1728874800}
+{"o":0.0000000463,"h":0.0000000468,"l":0.0000000459,"c":0.0000000464,"v":0.0,"t":1728878400}
+{"o":0.0000000464,"h":0.0000000468,"l":0.0000000463,"c":0.0000000466,"v":0.0,"t":1728882000}
+{"o":0.0000000466,"h":0.0000000468,"l":0.0000000461,"c":0.0000000465,"v":0.0,"t":1728885600}
+{"o":0.0000000465,"h":0.0000000466,"l":0.0000000462,"c":0.0000000462,"v":0.0,"t":1728889200}
+{"o":0.0000000462,"h":0.0000000465,"l":0.0000000461,"c":0.0000000463,"v":0.0,"t":1728892800}
+{"o":0.0000000463,"h":0.000000048,"l":0.000000046,"c":0.0000000477,"v":862970.274506,"t":1728896400}
+{"o":0.0000000477,"h":0.0000000478,"l":0.0000000474,"c":0.0000000477,"v":0.0,"t":1728900000}
+{"o":0.0000000477,"h":0.0000000478,"l":0.0000000475,"c":0.0000000477,"v":0.0,"t":1728903600}
+{"o":0.0000000477,"h":0.0000000482,"l":0.0000000473,"c":0.0000000477,"v":0.0,"t":1728907200}
+{"o":0.0000000477,"h":0.0000000478,"l":0.0000000474,"c":0.0000000475,"v":0.0,"t":1728910800}
+{"o":0.0000000475,"h":0.0000000475,"l":0.0000000468,"c":0.0000000471,"v":0.0,"t":1728914400}
+{"o":0.0000000471,"h":0.0000000471,"l":0.0000000462,"c":0.0000000466,"v":0.0,"t":1728918000}
+{"o":0.0000000466,"h":0.0000000472,"l":0.0000000465,"c":0.0000000471,"v":0.0,"t":1728921600}
+{"o":0.0000000471,"h":0.0000000471,"l":0.0000000468,"c":0.0000000469,"v":0.0,"t":1728925200}
+{"o":0.0000000469,"h":0.000000047,"l":0.0000000467,"c":0.0000000468,"v":0.0,"t":1728928800}
+{"o":0.0000000468,"h":0.0000000668,"l":0.0000000467,"c":0.000000061,"v":213562539.7942590415,"t":1728932400}
+{"o":0.000000061,"h":0.0000000646,"l":0.0000000607,"c":0.0000000643,"v":6826290.5522329994,"t":1728936000}
+{"o":0.0000000643,"h":0.0000000646,"l":0.000000064,"c":0.0000000644,"v":0.0,"t":1728939600}
+{"o":0.0000000644,"h":0.0000000704,"l":0.0000000635,"c":0.0000000667,"v":46187290.0388140008,"t":1728943200}
+{"o":0.0000000667,"h":0.0000000673,"l":0.0000000667,"c":0.000000067,"v":619484.747749,"t":1728946800}
+{"o":0.000000067,"h":0.0000000673,"l":0.0000000667,"c":0.000000067,"v":0.0,"t":1728950400}
+{"o":0.000000067,"h":0.0000000673,"l":0.0000000667,"c":0.0000000671,"v":0.0,"t":1728954000}
+{"o":0.0000000671,"h":0.0000000673,"l":0.0000000668,"c":0.000000067,"v":0.0,"t":1728957600}
+{"o":0.000000067,"h":0.000000068,"l":0.000000067,"c":0.0000000679,"v":0.0,"t":1728961200}
+{"o":0.0000000679,"h":0.0000000681,"l":0.0000000671,"c":0.0000000673,"v":1087698.732356,"t":1728964800}
+{"o":0.0000000673,"h":0.0000000683,"l":0.0000000672,"c":0.0000000682,"v":5723696.7144950004,"t":1728968400}
+{"o":0.0000000682,"h":0.0000000685,"l":0.0000000679,"c":0.000000068,"v":0.0,"t":1728972000}
+{"o":0.000000068,"h":0.0000000691,"l":0.0000000677,"c":0.000000069,"v":1493271.8197400002,"t":1728975600}
+{"o":0.000000069,"h":0.0000000691,"l":0.0000000688,"c":0.0000000691,"v":0.0,"t":1728979200}
+{"o":0.0000000691,"h":0.0000000706,"l":0.000000069,"c":0.0000000693,"v":0.0,"t":1728982800}
+{"o":0.0000000693,"h":0.0000000694,"l":0.0000000689,"c":0.000000069,"v":0.0,"t":1728986400}
+{"o":0.000000069,"h":0.0000000705,"l":0.000000069,"c":0.0000000701,"v":0.0,"t":1728990000}
+{"o":0.0000000701,"h":0.0000000703,"l":0.0000000695,"c":0.0000000697,"v":0.0,"t":1728993600}
+{"o":0.0000000697,"h":0.0000000699,"l":0.0000000673,"c":0.0000000675,"v":0.0,"t":1728997200}
+{"o":0.0000000675,"h":0.0000000706,"l":0.000000067,"c":0.0000000702,"v":0.0,"t":1729000800}
+{"o":0.0000000702,"h":0.000000074,"l":0.0000000691,"c":0.0000000725,"v":20808697.9846839979,"t":1729004400}
+{"o":0.0000000725,"h":0.0000000726,"l":0.0000000711,"c":0.0000000717,"v":0.0,"t":1729008000}
+{"o":0.0000000717,"h":0.0000000721,"l":0.0000000714,"c":0.0000000718,"v":0.0,"t":1729011600}
+{"o":0.0000000718,"h":0.000000091,"l":0.000000071,"c":0.0000000867,"v":119969601.4397830069,"t":1729015200}
+{"o":0.0000000867,"h":0.0000000874,"l":0.0000000851,"c":0.0000000857,"v":2799883.723464,"t":1729018800}
+{"o":0.0000000857,"h":0.0000000873,"l":0.0000000856,"c":0.000000087,"v":0.0,"t":1729022400}
+{"o":0.000000087,"h":0.0000000874,"l":0.0000000866,"c":0.0000000866,"v":5747172.0890060002,"t":1729026000}
+{"o":0.0000000866,"h":0.000000087,"l":0.0000000864,"c":0.0000000869,"v":0.0,"t":1729029600}
+{"o":0.0000000869,"h":0.0000000892,"l":0.0000000858,"c":0.0000000874,"v":175117.720676,"t":1729033200}
+{"o":0.0000000874,"h":0.0000000882,"l":0.0000000872,"c":0.0000000879,"v":0.0,"t":1729036800}
+{"o":0.0000000879,"h":0.0000000884,"l":0.0000000871,"c":0.0000000874,"v":0.0,"t":1729040400}
+{"o":0.0000000874,"h":0.0000000876,"l":0.0000000855,"c":0.0000000864,"v":12718412.4548470005,"t":1729044000}
+{"o":0.0000000864,"h":0.0000000868,"l":0.0000000862,"c":0.0000000865,"v":0.0,"t":1729047600}
+{"o":0.0000000865,"h":0.0000000871,"l":0.0000000828,"c":0.0000000832,"v":750000.0,"t":1729051200}
+{"o":0.0000000832,"h":0.0000000834,"l":0.0000000829,"c":0.0000000831,"v":0.0,"t":1729054800}
+{"o":0.0000000831,"h":0.0000000836,"l":0.0000000827,"c":0.0000000832,"v":0.0,"t":1729058400}
+{"o":0.0000000832,"h":0.0000000838,"l":0.0000000815,"c":0.0000000818,"v":11356103.1488639992,"t":1729062000}
+{"o":0.0000000818,"h":0.0000000819,"l":0.0000000811,"c":0.0000000813,"v":0.0,"t":1729065600}
+{"o":0.0000000813,"h":0.0000000813,"l":0.0000000808,"c":0.0000000809,"v":0.0,"t":1729069200}
+{"o":0.0000000809,"h":0.000000081,"l":0.0000000803,"c":0.0000000806,"v":0.0,"t":1729072800}
+{"o":0.0000000806,"h":0.0000000809,"l":0.0000000793,"c":0.0000000805,"v":0.0,"t":1729076400}
+{"o":0.0000000805,"h":0.0000000813,"l":0.0000000803,"c":0.0000000808,"v":0.0,"t":1729080000}
+{"o":0.0000000808,"h":0.0000000816,"l":0.0000000806,"c":0.0000000814,"v":0.0,"t":1729083600}
+{"o":0.0000000814,"h":0.0000000815,"l":0.0000000801,"c":0.0000000809,"v":0.0,"t":1729087200}
+{"o":0.0000000809,"h":0.0000000815,"l":0.0000000805,"c":0.0000000807,"v":0.0,"t":1729090800}
+{"o":0.0000000807,"h":0.0000000815,"l":0.0000000805,"c":0.0000000809,"v":0.0,"t":1729094400}
+{"o":0.0000000809,"h":0.0000000812,"l":0.0000000807,"c":0.000000081,"v":0.0,"t":1729098000}
+{"o":0.000000081,"h":0.0000000813,"l":0.0000000809,"c":0.0000000813,"v":0.0,"t":1729101600}
+{"o":0.0000000813,"h":0.0000000815,"l":0.0000000812,"c":0.0000000813,"v":0.0,"t":1729105200}
+{"o":0.0000000813,"h":0.0000000815,"l":0.0000000809,"c":0.0000000813,"v":0.0,"t":1729108800}
+{"o":0.0000000813,"h":0.0000000817,"l":0.0000000811,"c":0.0000000816,"v":0.0,"t":1729112400}
+{"o":0.0000000816,"h":0.0000000816,"l":0.000000081,"c":0.0000000811,"v":0.0,"t":1729116000}
+{"o":0.0000000811,"h":0.0000000815,"l":0.0000000811,"c":0.0000000814,"v":0.0,"t":1729119600}
+{"o":0.0000000814,"h":0.0000000814,"l":0.0000000807,"c":0.0000000811,"v":0.0,"t":1729123200}
+{"o":0.0000000811,"h":0.0000000821,"l":0.0000000807,"c":0.0000000807,"v":0.0,"t":1729126800}
+{"o":0.0000000807,"h":0.0000000816,"l":0.0000000807,"c":0.0000000816,"v":0.0,"t":1729130400}
+{"o":0.0000000816,"h":0.0000000817,"l":0.0000000811,"c":0.0000000812,"v":0.0,"t":1729134000}
+{"o":0.0000000812,"h":0.000000082,"l":0.0000000811,"c":0.000000082,"v":0.0,"t":1729137600}
+{"o":0.000000082,"h":0.0000000824,"l":0.0000000801,"c":0.0000000805,"v":731176.318001,"t":1729141200}
+{"o":0.0000000805,"h":0.0000000808,"l":0.0000000802,"c":0.0000000808,"v":0.0,"t":1729144800}
+{"o":0.0000000808,"h":0.0000000812,"l":0.0000000806,"c":0.0000000806,"v":0.0,"t":1729148400}
+{"o":0.0000000806,"h":0.0000000809,"l":0.0000000803,"c":0.0000000803,"v":0.0,"t":1729152000}
+{"o":0.0000000803,"h":0.0000000805,"l":0.0000000802,"c":0.0000000804,"v":0.0,"t":1729155600}
+{"o":0.0000000804,"h":0.0000000813,"l":0.0000000802,"c":0.0000000807,"v":0.0,"t":1729159200}
+{"o":0.0000000807,"h":0.000000082,"l":0.0000000789,"c":0.0000000796,"v":3547491.3113330002,"t":1729162800}
+{"o":0.0000000796,"h":0.0000000797,"l":0.0000000783,"c":0.0000000783,"v":3338810.7310370002,"t":1729166400}
+{"o":0.0000000783,"h":0.0000000788,"l":0.0000000779,"c":0.0000000785,"v":0.0,"t":1729170000}
+{"o":0.0000000785,"h":0.0000000796,"l":0.0000000784,"c":0.0000000785,"v":0.0,"t":1729173600}
+{"o":0.0000000785,"h":0.0000000791,"l":0.000000078,"c":0.0000000781,"v":0.0,"t":1729177200}
+{"o":0.0000000781,"h":0.0000000794,"l":0.0000000781,"c":0.0000000789,"v":0.0,"t":1729180800}
+{"o":0.0000000789,"h":0.00000008,"l":0.0000000788,"c":0.0000000798,"v":0.0,"t":1729184400}
+{"o":0.0000000798,"h":0.0000000809,"l":0.0000000798,"c":0.0000000804,"v":0.0,"t":1729188000}
+{"o":0.0000000804,"h":0.0000000805,"l":0.0000000797,"c":0.0000000799,"v":0.0,"t":1729191600}
+{"o":0.0000000799,"h":0.0000000799,"l":0.0000000793,"c":0.0000000798,"v":0.0,"t":1729195200}
+{"o":0.0000000798,"h":0.0000000798,"l":0.0000000794,"c":0.0000000795,"v":0.0,"t":1729198800}
+{"o":0.0000000795,"h":0.0000000795,"l":0.0000000791,"c":0.0000000791,"v":0.0,"t":1729202400}
+{"o":0.0000000791,"h":0.0000000795,"l":0.0000000754,"c":0.0000000756,"v":20808697.9846840017,"t":1729206000}
+{"o":0.0000000756,"h":0.000000076,"l":0.0000000755,"c":0.0000000759,"v":0.0,"t":1729209600}
+{"o":0.0000000759,"h":0.000000076,"l":0.0000000745,"c":0.0000000747,"v":0.0,"t":1729213200}
+{"o":0.0000000747,"h":0.0000000748,"l":0.0000000742,"c":0.0000000743,"v":0.0,"t":1729216800}
+{"o":0.0000000743,"h":0.000000075,"l":0.0000000742,"c":0.0000000749,"v":0.0,"t":1729220400}
+{"o":0.0000000749,"h":0.0000000749,"l":0.0000000745,"c":0.0000000746,"v":0.0,"t":1729224000}
+{"o":0.0000000746,"h":0.0000000747,"l":0.0000000743,"c":0.0000000743,"v":0.0,"t":1729227600}
+{"o":0.0000000743,"h":0.0000000744,"l":0.0000000739,"c":0.000000074,"v":0.0,"t":1729231200}
+{"o":0.000000074,"h":0.0000000742,"l":0.0000000738,"c":0.0000000739,"v":0.0,"t":1729234800}
+{"o":0.0000000739,"h":0.0000000741,"l":0.0000000737,"c":0.000000074,"v":0.0,"t":1729238400}
+{"o":0.000000074,"h":0.0000000742,"l":0.0000000738,"c":0.0000000741,"v":0.0,"t":1729242000}
+{"o":0.0000000741,"h":0.0000000742,"l":0.0000000739,"c":0.000000074,"v":0.0,"t":1729245600}
+{"o":0.000000074,"h":0.0000000744,"l":0.0000000739,"c":0.0000000743,"v":0.0,"t":1729249200}
+{"o":0.0000000743,"h":0.0000000748,"l":0.0000000742,"c":0.0000000746,"v":0.0,"t":1729252800}
+{"o":0.0000000746,"h":0.0000000747,"l":0.0000000739,"c":0.000000074,"v":0.0,"t":1729256400}
+{"o":0.000000074,"h":0.0000000743,"l":0.0000000735,"c":0.0000000737,"v":0.0,"t":1729260000}
+{"o":0.0000000737,"h":0.000000074,"l":0.0000000731,"c":0.0000000735,"v":0.0,"t":1729263600}
+{"o":0.0000000735,"h":0.0000000753,"l":0.0000000729,"c":0.0000000743,"v":3129081.8810769999,"t":1729267200}
+{"o":0.0000000743,"h":0.0000000787,"l":0.000000074,"c":0.0000000746,"v":34078040.6779130027,"t":1729270800}
+{"o":0.0000000746,"h":0.0000000747,"l":0.000000074,"c":0.0000000743,"v":0.0,"t":1729274400}
+{"o":0.0000000743,"h":0.0000000751,"l":0.0000000743,"c":0.0000000749,"v":0.0,"t":1729278000}
+{"o":0.0000000749,"h":0.0000000752,"l":0.0000000749,"c":0.0000000751,"v":0.0,"t":1729281600}
+{"o":0.0000000751,"h":0.0000000754,"l":0.0000000743,"c":0.0000000745,"v":1129000.0,"t":1729285200}
+{"o":0.0000000745,"h":0.0000000747,"l":0.0000000745,"c":0.0000000745,"v":0.0,"t":1729288800}
+{"o":0.0000000745,"h":0.0000000745,"l":0.0000000741,"c":0.0000000742,"v":0.0,"t":1729292400}
+{"o":0.0000000742,"h":0.0000000745,"l":0.0000000741,"c":0.0000000744,"v":0.0,"t":1729296000}
+{"o":0.0000000744,"h":0.0000000745,"l":0.0000000742,"c":0.0000000745,"v":0.0,"t":1729299600}
+{"o":0.0000000745,"h":0.0000000746,"l":0.0000000742,"c":0.0000000742,"v":0.0,"t":1729303200}
+{"o":0.0000000742,"h":0.0000000744,"l":0.0000000737,"c":0.0000000744,"v":0.0,"t":1729306800}
+{"o":0.0000000744,"h":0.0000000746,"l":0.0000000741,"c":0.0000000746,"v":0.0,"t":1729310400}
+{"o":0.0000000746,"h":0.0000000746,"l":0.0000000742,"c":0.0000000742,"v":0.0,"t":1729314000}
+{"o":0.0000000742,"h":0.0000000744,"l":0.0000000741,"c":0.0000000744,"v":0.0,"t":1729317600}
+{"o":0.0000000744,"h":0.0000000746,"l":0.0000000743,"c":0.0000000744,"v":0.0,"t":1729321200}
+{"o":0.0000000744,"h":0.0000000744,"l":0.0000000742,"c":0.0000000743,"v":0.0,"t":1729324800}
+{"o":0.0000000743,"h":0.0000000744,"l":0.0000000742,"c":0.0000000742,"v":0.0,"t":1729328400}
+{"o":0.0000000742,"h":0.0000000745,"l":0.0000000742,"c":0.0000000744,"v":0.0,"t":1729332000}
+{"o":0.0000000744,"h":0.0000000748,"l":0.0000000743,"c":0.0000000747,"v":0.0,"t":1729335600}
+{"o":0.0000000747,"h":0.0000000748,"l":0.0000000743,"c":0.0000000744,"v":0.0,"t":1729339200}
+{"o":0.0000000744,"h":0.0000000745,"l":0.0000000742,"c":0.0000000743,"v":0.0,"t":1729342800}
+{"o":0.0000000743,"h":0.0000000743,"l":0.0000000732,"c":0.0000000732,"v":0.0,"t":1729346400}
+{"o":0.0000000732,"h":0.0000000739,"l":0.000000073,"c":0.0000000734,"v":0.0,"t":1729350000}
+{"o":0.0000000734,"h":0.0000000756,"l":0.0000000732,"c":0.0000000737,"v":0.0,"t":1729353600}
+{"o":0.0000000737,"h":0.0000000743,"l":0.0000000735,"c":0.0000000739,"v":0.0,"t":1729357200}
+{"o":0.0000000739,"h":0.0000000741,"l":0.0000000704,"c":0.0000000707,"v":32065125.3980159983,"t":1729360800}
+{"o":0.0000000707,"h":0.0000000707,"l":0.0000000702,"c":0.0000000704,"v":0.0,"t":1729364400}
+{"o":0.0000000704,"h":0.0000000705,"l":0.0000000702,"c":0.0000000702,"v":0.0,"t":1729368000}
+{"o":0.0000000702,"h":0.0000000703,"l":0.0000000698,"c":0.0000000701,"v":0.0,"t":1729371600}
+{"o":0.0000000701,"h":0.0000000702,"l":0.0000000693,"c":0.0000000693,"v":0.0,"t":1729375200}
+{"o":0.0000000693,"h":0.0000000698,"l":0.0000000689,"c":0.0000000689,"v":0.0,"t":1729378800}
+{"o":0.0000000689,"h":0.0000000694,"l":0.0000000686,"c":0.0000000694,"v":0.0,"t":1729382400}
+{"o":0.0000000694,"h":0.0000000699,"l":0.0000000691,"c":0.0000000694,"v":0.0,"t":1729386000}
+{"o":0.0000000694,"h":0.0000000696,"l":0.0000000668,"c":0.0000000671,"v":461213.389372,"t":1729389600}
+{"o":0.0000000671,"h":0.0000000673,"l":0.0000000669,"c":0.0000000669,"v":0.0,"t":1729393200}
+{"o":0.0000000669,"h":0.000000067,"l":0.0000000665,"c":0.0000000667,"v":0.0,"t":1729396800}
+{"o":0.0000000667,"h":0.0000000671,"l":0.0000000662,"c":0.0000000668,"v":0.0,"t":1729400400}
+{"o":0.0000000668,"h":0.0000000675,"l":0.0000000667,"c":0.0000000673,"v":741210.909964,"t":1729404000}
+{"o":0.0000000673,"h":0.0000000675,"l":0.0000000672,"c":0.0000000674,"v":0.0,"t":1729407600}
+{"o":0.0000000674,"h":0.0000000676,"l":0.0000000672,"c":0.0000000674,"v":0.0,"t":1729411200}
+{"o":0.0000000674,"h":0.0000000676,"l":0.0000000672,"c":0.0000000673,"v":0.0,"t":1729414800}
+{"o":0.0000000673,"h":0.0000000675,"l":0.0000000672,"c":0.0000000674,"v":0.0,"t":1729418400}
+{"o":0.0000000674,"h":0.0000000674,"l":0.0000000672,"c":0.0000000673,"v":0.0,"t":1729422000}
+{"o":0.0000000673,"h":0.0000000676,"l":0.0000000672,"c":0.0000000676,"v":0.0,"t":1729425600}
+{"o":0.0000000676,"h":0.0000000679,"l":0.0000000675,"c":0.0000000677,"v":0.0,"t":1729429200}
+{"o":0.0000000677,"h":0.0000000677,"l":0.0000000663,"c":0.0000000666,"v":0.0,"t":1729432800}
+{"o":0.0000000666,"h":0.0000000674,"l":0.0000000665,"c":0.0000000669,"v":0.0,"t":1729436400}
+{"o":0.0000000669,"h":0.0000000672,"l":0.0000000668,"c":0.000000067,"v":0.0,"t":1729440000}
+{"o":0.000000067,"h":0.0000000672,"l":0.0000000667,"c":0.0000000668,"v":0.0,"t":1729443600}
+{"o":0.0000000668,"h":0.0000000669,"l":0.0000000664,"c":0.0000000668,"v":0.0,"t":1729447200}
+{"o":0.0000000668,"h":0.0000000671,"l":0.0000000665,"c":0.0000000669,"v":0.0,"t":1729450800}
+{"o":0.0000000669,"h":0.0000000671,"l":0.0000000656,"c":0.0000000658,"v":0.0,"t":1729454400}
+{"o":0.0000000658,"h":0.0000000659,"l":0.0000000654,"c":0.0000000654,"v":0.0,"t":1729458000}
+{"o":0.0000000654,"h":0.0000000657,"l":0.000000064,"c":0.0000000642,"v":0.0,"t":1729461600}
+{"o":0.0000000642,"h":0.0000000723,"l":0.0000000637,"c":0.0000000713,"v":33349194.7807659991,"t":1729465200}
+{"o":0.0000000713,"h":0.0000000736,"l":0.00000007,"c":0.0000000707,"v":0.0,"t":1729468800}
+{"o":0.0000000707,"h":0.000000071,"l":0.00000007,"c":0.0000000702,"v":0.0,"t":1729472400}
+{"o":0.0000000702,"h":0.0000000711,"l":0.0000000699,"c":0.0000000708,"v":0.0,"t":1729476000}
+{"o":0.0000000708,"h":0.0000000712,"l":0.0000000702,"c":0.0000000703,"v":0.0,"t":1729479600}
+{"o":0.0000000703,"h":0.0000000713,"l":0.0000000697,"c":0.0000000699,"v":0.0,"t":1729483200}
+{"o":0.0000000699,"h":0.0000000705,"l":0.0000000694,"c":0.0000000703,"v":0.0,"t":1729486800}
+{"o":0.0000000703,"h":0.0000000707,"l":0.0000000697,"c":0.0000000705,"v":0.0,"t":1729490400}
+{"o":0.0000000705,"h":0.0000000708,"l":0.0000000702,"c":0.0000000707,"v":0.0,"t":1729494000}
+{"o":0.0000000707,"h":0.0000000738,"l":0.0000000703,"c":0.0000000727,"v":27352841.5279360004,"t":1729497600}
+{"o":0.0000000727,"h":0.0000000742,"l":0.0000000677,"c":0.000000068,"v":28904375.0136619993,"t":1729501200}
+{"o":0.000000068,"h":0.0000000685,"l":0.0000000677,"c":0.0000000682,"v":0.0,"t":1729504800}
+{"o":0.0000000682,"h":0.0000000694,"l":0.0000000675,"c":0.0000000681,"v":0.0,"t":1729508400}
+{"o":0.0000000681,"h":0.0000000685,"l":0.0000000678,"c":0.0000000684,"v":0.0,"t":1729512000}
+{"o":0.0000000684,"h":0.0000000701,"l":0.0000000682,"c":0.0000000697,"v":0.0,"t":1729515600}
+{"o":0.0000000697,"h":0.0000000717,"l":0.0000000687,"c":0.000000069,"v":0.0,"t":1729519200}
+{"o":0.000000069,"h":0.0000000695,"l":0.0000000686,"c":0.0000000686,"v":0.0,"t":1729522800}
+{"o":0.0000000686,"h":0.0000000695,"l":0.0000000685,"c":0.0000000688,"v":0.0,"t":1729526400}
+{"o":0.0000000688,"h":0.0000000689,"l":0.0000000682,"c":0.0000000684,"v":0.0,"t":1729530000}
+{"o":0.0000000684,"h":0.0000000687,"l":0.0000000682,"c":0.0000000684,"v":0.0,"t":1729533600}
+{"o":0.0000000684,"h":0.0000000684,"l":0.0000000674,"c":0.0000000675,"v":0.0,"t":1729537200}
+{"o":0.0000000675,"h":0.0000000682,"l":0.0000000675,"c":0.0000000681,"v":0.0,"t":1729540800}
+{"o":0.0000000681,"h":0.0000000681,"l":0.0000000674,"c":0.0000000676,"v":0.0,"t":1729544400}
+{"o":0.0000000676,"h":0.0000000679,"l":0.0000000674,"c":0.0000000675,"v":0.0,"t":1729548000}
+{"o":0.0000000675,"h":0.0000000687,"l":0.0000000675,"c":0.0000000682,"v":0.0,"t":1729551600}
+{"o":0.0000000682,"h":0.0000000705,"l":0.000000068,"c":0.0000000685,"v":0.0,"t":1729555200}
+{"o":0.0000000685,"h":0.0000000691,"l":0.0000000677,"c":0.0000000678,"v":0.0,"t":1729558800}
+{"o":0.0000000678,"h":0.0000000683,"l":0.0000000675,"c":0.0000000683,"v":0.0,"t":1729562400}
+{"o":0.0000000683,"h":0.000000069,"l":0.0000000653,"c":0.0000000654,"v":915383.655492,"t":1729566000}
+{"o":0.0000000654,"h":0.0000000655,"l":0.0000000646,"c":0.000000065,"v":0.0,"t":1729569600}
+{"o":0.000000065,"h":0.0000000651,"l":0.000000064,"c":0.0000000646,"v":0.0,"t":1729573200}
+{"o":0.0000000646,"h":0.0000000647,"l":0.0000000642,"c":0.0000000646,"v":0.0,"t":1729576800}
+{"o":0.0000000646,"h":0.0000000652,"l":0.0000000645,"c":0.0000000651,"v":0.0,"t":1729580400}
+{"o":0.0000000651,"h":0.0000000663,"l":0.0000000651,"c":0.0000000657,"v":0.0,"t":1729584000}
+{"o":0.0000000657,"h":0.0000000665,"l":0.0000000656,"c":0.0000000659,"v":0.0,"t":1729587600}
+{"o":0.0000000659,"h":0.0000000663,"l":0.0000000653,"c":0.0000000654,"v":0.0,"t":1729591200}
+{"o":0.0000000654,"h":0.0000000654,"l":0.0000000643,"c":0.0000000648,"v":0.0,"t":1729594800}
+{"o":0.0000000648,"h":0.0000000657,"l":0.0000000642,"c":0.0000000655,"v":0.0,"t":1729598400}
+{"o":0.0000000655,"h":0.000000066,"l":0.0000000651,"c":0.0000000655,"v":0.0,"t":1729602000}
+{"o":0.0000000655,"h":0.0000000657,"l":0.0000000635,"c":0.000000064,"v":0.0,"t":1729605600}
+{"o":0.000000064,"h":0.0000000655,"l":0.0000000636,"c":0.0000000648,"v":0.0,"t":1729609200}
+{"o":0.0000000648,"h":0.0000000659,"l":0.0000000647,"c":0.0000000655,"v":0.0,"t":1729612800}
+{"o":0.0000000655,"h":0.0000000662,"l":0.0000000644,"c":0.0000000651,"v":0.0,"t":1729616400}
+{"o":0.0000000651,"h":0.0000000655,"l":0.000000064,"c":0.0000000648,"v":0.0,"t":1729620000}
+{"o":0.0000000648,"h":0.000000065,"l":0.0000000643,"c":0.0000000646,"v":0.0,"t":1729623600}
+{"o":0.0000000646,"h":0.0000000648,"l":0.0000000644,"c":0.0000000647,"v":0.0,"t":1729627200}
+{"o":0.0000000647,"h":0.0000000651,"l":0.0000000646,"c":0.0000000649,"v":0.0,"t":1729630800}
+{"o":0.0000000649,"h":0.000000065,"l":0.0000000643,"c":0.0000000644,"v":0.0,"t":1729634400}
+{"o":0.0000000644,"h":0.0000000657,"l":0.0000000643,"c":0.0000000649,"v":0.0,"t":1729638000}
+{"o":0.0000000649,"h":0.0000000656,"l":0.0000000648,"c":0.0000000655,"v":0.0,"t":1729641600}
+{"o":0.0000000655,"h":0.0000000655,"l":0.0000000625,"c":0.0000000625,"v":28904375.0136610009,"t":1729645200}
+{"o":0.0000000625,"h":0.0000000631,"l":0.0000000595,"c":0.00000006,"v":324521.001421,"t":1729648800}
+{"o":0.00000006,"h":0.0000000605,"l":0.0000000599,"c":0.0000000602,"v":0.0,"t":1729652400}
+{"o":0.0000000602,"h":0.0000000604,"l":0.00000006,"c":0.0000000601,"v":0.0,"t":1729656000}
+{"o":0.0000000601,"h":0.0000000606,"l":0.0000000599,"c":0.0000000604,"v":0.0,"t":1729659600}
+{"o":0.0000000604,"h":0.0000000605,"l":0.0000000599,"c":0.0000000603,"v":0.0,"t":1729663200}
+{"o":0.0000000603,"h":0.0000000605,"l":0.0000000601,"c":0.0000000601,"v":0.0,"t":1729666800}
+{"o":0.0000000601,"h":0.0000000606,"l":0.0000000596,"c":0.0000000602,"v":20944.861987,"t":1729670400}
+{"o":0.0000000602,"h":0.0000000604,"l":0.0000000597,"c":0.0000000599,"v":0.0,"t":1729674000}
+{"o":0.0000000599,"h":0.0000000599,"l":0.0000000595,"c":0.0000000599,"v":0.0,"t":1729677600}
+{"o":0.0000000599,"h":0.0000000599,"l":0.0000000594,"c":0.0000000596,"v":0.0,"t":1729681200}
+{"o":0.0000000596,"h":0.0000000601,"l":0.0000000594,"c":0.0000000596,"v":0.0,"t":1729684800}
+{"o":0.0000000596,"h":0.0000000597,"l":0.0000000585,"c":0.0000000587,"v":0.0,"t":1729688400}
+{"o":0.0000000587,"h":0.0000000593,"l":0.0000000586,"c":0.0000000591,"v":0.0,"t":1729692000}
+{"o":0.0000000591,"h":0.00000006,"l":0.0000000588,"c":0.000000059,"v":0.0,"t":1729695600}
+{"o":0.000000059,"h":0.00000006,"l":0.0000000589,"c":0.0000000599,"v":0.0,"t":1729699200}
+{"o":0.0000000599,"h":0.00000006,"l":0.0000000593,"c":0.0000000597,"v":0.0,"t":1729702800}
+{"o":0.0000000597,"h":0.0000000608,"l":0.0000000583,"c":0.0000000585,"v":0.0,"t":1729706400}
+{"o":0.0000000585,"h":0.0000000598,"l":0.0000000571,"c":0.0000000584,"v":2642943.2910759998,"t":1729710000}
+{"o":0.0000000584,"h":0.0000000588,"l":0.0000000574,"c":0.0000000582,"v":0.0,"t":1729713600}
+{"o":0.0000000582,"h":0.0000000593,"l":0.0000000579,"c":0.000000059,"v":0.0,"t":1729717200}
+{"o":0.000000059,"h":0.0000000615,"l":0.0000000586,"c":0.0000000591,"v":0.0,"t":1729720800}
+{"o":0.0000000591,"h":0.0000000592,"l":0.0000000587,"c":0.0000000591,"v":0.0,"t":1729724400}
+{"o":0.0000000591,"h":0.0000000615,"l":0.0000000583,"c":0.0000000584,"v":0.0,"t":1729728000}
+{"o":0.0000000584,"h":0.0000000588,"l":0.0000000578,"c":0.0000000584,"v":0.0,"t":1729731600}
+{"o":0.0000000584,"h":0.0000000586,"l":0.0000000572,"c":0.0000000578,"v":0.0,"t":1729735200}
+{"o":0.0000000578,"h":0.0000000583,"l":0.0000000576,"c":0.000000058,"v":0.0,"t":1729738800}
+{"o":0.000000058,"h":0.0000000582,"l":0.0000000576,"c":0.0000000582,"v":0.0,"t":1729742400}
+{"o":0.0000000582,"h":0.0000000586,"l":0.0000000579,"c":0.0000000583,"v":0.0,"t":1729746000}
+{"o":0.0000000583,"h":0.0000000585,"l":0.000000058,"c":0.0000000582,"v":0.0,"t":1729749600}
+{"o":0.0000000582,"h":0.0000000584,"l":0.0000000579,"c":0.0000000582,"v":0.0,"t":1729753200}
+{"o":0.0000000582,"h":0.0000000587,"l":0.0000000578,"c":0.0000000587,"v":0.0,"t":1729756800}
+{"o":0.0000000587,"h":0.0000000593,"l":0.0000000584,"c":0.0000000588,"v":0.0,"t":1729760400}
+{"o":0.0000000588,"h":0.000000059,"l":0.0000000582,"c":0.0000000584,"v":0.0,"t":1729764000}
+{"o":0.0000000584,"h":0.0000000599,"l":0.000000058,"c":0.0000000594,"v":1087698.732356,"t":1729767600}
+{"o":0.0000000594,"h":0.0000000595,"l":0.0000000585,"c":0.000000059,"v":196646.982722,"t":1729771200}
+{"o":0.000000059,"h":0.0000000592,"l":0.0000000581,"c":0.0000000586,"v":0.0,"t":1729774800}
+{"o":0.0000000586,"h":0.000000059,"l":0.0000000582,"c":0.0000000586,"v":0.0,"t":1729778400}
+{"o":0.0000000586,"h":0.000000059,"l":0.0000000577,"c":0.0000000587,"v":0.0,"t":1729782000}
+{"o":0.0000000587,"h":0.000000059,"l":0.0000000576,"c":0.0000000583,"v":0.0,"t":1729785600}
+{"o":0.0000000583,"h":0.0000000617,"l":0.0000000581,"c":0.0000000587,"v":0.0,"t":1729789200}
+{"o":0.0000000587,"h":0.0000000589,"l":0.0000000583,"c":0.0000000584,"v":0.0,"t":1729792800}
+{"o":0.0000000584,"h":0.0000000586,"l":0.000000058,"c":0.000000058,"v":0.0,"t":1729796400}
+{"o":0.000000058,"h":0.0000000588,"l":0.0000000575,"c":0.000000058,"v":0.0,"t":1729800000}
+{"o":0.000000058,"h":0.0000000583,"l":0.0000000576,"c":0.0000000578,"v":0.0,"t":1729803600}
+{"o":0.0000000578,"h":0.000000058,"l":0.0000000573,"c":0.0000000576,"v":0.0,"t":1729807200}
+{"o":0.0000000576,"h":0.0000000588,"l":0.0000000574,"c":0.0000000582,"v":0.0,"t":1729810800}
+{"o":0.0000000582,"h":0.0000000584,"l":0.0000000579,"c":0.0000000582,"v":0.0,"t":1729814400}
+{"o":0.0000000582,"h":0.0000000588,"l":0.0000000581,"c":0.0000000586,"v":0.0,"t":1729818000}
+{"o":0.0000000586,"h":0.0000000588,"l":0.0000000583,"c":0.0000000586,"v":0.0,"t":1729821600}
+{"o":0.0000000586,"h":0.0000000593,"l":0.0000000584,"c":0.0000000589,"v":0.0,"t":1729825200}
+{"o":0.0000000589,"h":0.0000000596,"l":0.0000000588,"c":0.0000000595,"v":0.0,"t":1729828800}
+{"o":0.0000000595,"h":0.0000000597,"l":0.0000000591,"c":0.0000000592,"v":0.0,"t":1729832400}
+{"o":0.0000000592,"h":0.0000000594,"l":0.000000059,"c":0.0000000593,"v":0.0,"t":1729836000}
+{"o":0.0000000593,"h":0.0000000601,"l":0.0000000592,"c":0.0000000599,"v":0.0,"t":1729839600}
+{"o":0.0000000599,"h":0.0000000603,"l":0.0000000596,"c":0.0000000597,"v":0.0,"t":1729843200}
+{"o":0.0000000597,"h":0.0000000603,"l":0.0000000594,"c":0.0000000595,"v":0.0,"t":1729846800}
+{"o":0.0000000595,"h":0.0000000597,"l":0.0000000592,"c":0.0000000593,"v":0.0,"t":1729850400}
+{"o":0.0000000593,"h":0.0000000595,"l":0.0000000591,"c":0.0000000593,"v":0.0,"t":1729854000}
+{"o":0.0000000593,"h":0.0000000596,"l":0.000000059,"c":0.0000000595,"v":49439.109864,"t":1729857600}
+{"o":0.0000000595,"h":0.0000000598,"l":0.0000000587,"c":0.0000000587,"v":1214686.36372,"t":1729861200}
+{"o":0.0000000587,"h":0.0000000593,"l":0.000000058,"c":0.0000000589,"v":3467849.2362020002,"t":1729864800}
+{"o":0.0000000589,"h":0.0000000608,"l":0.0000000585,"c":0.00000006,"v":0.0,"t":1729868400}
+{"o":0.00000006,"h":0.0000000607,"l":0.0000000595,"c":0.0000000602,"v":0.0,"t":1729872000}
+{"o":0.0000000602,"h":0.0000000622,"l":0.0000000599,"c":0.0000000617,"v":0.0,"t":1729875600}
+{"o":0.0000000617,"h":0.0000000628,"l":0.0000000603,"c":0.0000000612,"v":0.0,"t":1729879200}
+{"o":0.0000000612,"h":0.0000000625,"l":0.0000000609,"c":0.0000000617,"v":0.0,"t":1729882800}
+{"o":0.0000000617,"h":0.0000000627,"l":0.0000000614,"c":0.000000062,"v":0.0,"t":1729886400}
+{"o":0.000000062,"h":0.0000000622,"l":0.0000000614,"c":0.0000000616,"v":0.0,"t":1729890000}
+{"o":0.0000000616,"h":0.0000000633,"l":0.0000000614,"c":0.0000000633,"v":0.0,"t":1729893600}
+{"o":0.0000000633,"h":0.000000065,"l":0.0000000569,"c":0.000000057,"v":10000000.0,"t":1729897200}
+{"o":0.000000057,"h":0.0000000574,"l":0.0000000567,"c":0.000000057,"v":0.0,"t":1729900800}
+{"o":0.000000057,"h":0.0000000576,"l":0.0000000569,"c":0.0000000576,"v":0.0,"t":1729904400}
+{"o":0.0000000576,"h":0.0000000579,"l":0.0000000567,"c":0.0000000571,"v":0.0,"t":1729908000}
+{"o":0.0000000571,"h":0.0000000573,"l":0.0000000567,"c":0.0000000568,"v":0.0,"t":1729911600}
+{"o":0.0000000568,"h":0.0000000569,"l":0.0000000564,"c":0.0000000565,"v":0.0,"t":1729915200}
+{"o":0.0000000565,"h":0.0000000566,"l":0.0000000559,"c":0.0000000564,"v":0.0,"t":1729918800}
+{"o":0.0000000564,"h":0.0000000565,"l":0.0000000558,"c":0.0000000558,"v":0.0,"t":1729922400}
+{"o":0.0000000558,"h":0.000000057,"l":0.0000000556,"c":0.0000000568,"v":700000.0,"t":1729926000}
+{"o":0.0000000568,"h":0.0000000568,"l":0.0000000563,"c":0.0000000564,"v":0.0,"t":1729929600}
+{"o":0.0000000564,"h":0.0000000565,"l":0.000000056,"c":0.0000000562,"v":0.0,"t":1729933200}
+{"o":0.0000000562,"h":0.0000000567,"l":0.0000000558,"c":0.0000000561,"v":0.0,"t":1729936800}
+{"o":0.0000000561,"h":0.0000000565,"l":0.0000000558,"c":0.0000000563,"v":0.0,"t":1729940400}
+{"o":0.0000000563,"h":0.0000000565,"l":0.000000056,"c":0.0000000562,"v":0.0,"t":1729944000}
+{"o":0.0000000562,"h":0.0000000567,"l":0.0000000561,"c":0.0000000566,"v":0.0,"t":1729947600}
+{"o":0.0000000566,"h":0.0000000568,"l":0.0000000564,"c":0.0000000567,"v":0.0,"t":1729951200}
+{"o":0.0000000567,"h":0.0000000568,"l":0.000000056,"c":0.0000000564,"v":0.0,"t":1729954800}
+{"o":0.0000000564,"h":0.0000000565,"l":0.000000056,"c":0.0000000562,"v":0.0,"t":1729958400}
+{"o":0.0000000562,"h":0.0000000565,"l":0.0000000558,"c":0.0000000559,"v":0.0,"t":1729962000}
+{"o":0.0000000559,"h":0.0000000564,"l":0.0000000558,"c":0.0000000562,"v":5747172.0890060002,"t":1729965600}
+{"o":0.0000000562,"h":0.0000000562,"l":0.0000000555,"c":0.0000000557,"v":0.0,"t":1729969200}
+{"o":0.0000000557,"h":0.0000000557,"l":0.0000000552,"c":0.0000000554,"v":0.0,"t":1729972800}
+{"o":0.0000000554,"h":0.0000000558,"l":0.0000000536,"c":0.0000000542,"v":25928918.7262939997,"t":1729976400}
+{"o":0.0000000542,"h":0.0000000543,"l":0.0000000539,"c":0.0000000542,"v":0.0,"t":1729980000}
+{"o":0.0000000542,"h":0.0000000544,"l":0.0000000541,"c":0.0000000543,"v":0.0,"t":1729983600}
+{"o":0.0000000543,"h":0.0000000547,"l":0.0000000542,"c":0.0000000544,"v":0.0,"t":1729987200}
+{"o":0.0000000544,"h":0.0000000545,"l":0.0000000536,"c":0.0000000538,"v":0.0,"t":1729990800}
+{"o":0.0000000538,"h":0.0000000542,"l":0.0000000536,"c":0.0000000541,"v":0.0,"t":1729994400}
+{"o":0.0000000541,"h":0.0000000544,"l":0.0000000538,"c":0.0000000539,"v":0.0,"t":1729998000}
+{"o":0.0000000539,"h":0.0000000541,"l":0.0000000538,"c":0.0000000538,"v":0.0,"t":1730001600}
+{"o":0.0000000538,"h":0.000000054,"l":0.0000000516,"c":0.0000000518,"v":2642943.2910759998,"t":1730005200}
+{"o":0.0000000518,"h":0.0000000519,"l":0.0000000516,"c":0.0000000516,"v":115686.322958,"t":1730008800}
+{"o":0.0000000516,"h":0.0000000518,"l":0.0000000511,"c":0.0000000516,"v":0.0,"t":1730012400}
+{"o":0.0000000516,"h":0.0000000516,"l":0.0000000509,"c":0.000000051,"v":0.0,"t":1730016000}
+{"o":0.000000051,"h":0.0000000515,"l":0.0000000509,"c":0.0000000512,"v":0.0,"t":1730019600}
+{"o":0.0000000512,"h":0.0000000515,"l":0.0000000512,"c":0.0000000515,"v":0.0,"t":1730023200}
+{"o":0.0000000515,"h":0.0000000515,"l":0.0000000511,"c":0.0000000513,"v":0.0,"t":1730026800}
+{"o":0.0000000513,"h":0.0000000514,"l":0.0000000506,"c":0.0000000508,"v":0.0,"t":1730030400}
+{"o":0.0000000508,"h":0.000000051,"l":0.0000000506,"c":0.0000000508,"v":0.0,"t":1730034000}
+{"o":0.0000000508,"h":0.0000000509,"l":0.0000000505,"c":0.0000000507,"v":0.0,"t":1730037600}
+{"o":0.0000000507,"h":0.0000000509,"l":0.0000000503,"c":0.0000000508,"v":0.0,"t":1730041200}
+{"o":0.0000000508,"h":0.0000000512,"l":0.0000000506,"c":0.0000000506,"v":0.0,"t":1730044800}
+{"o":0.0000000506,"h":0.0000000508,"l":0.00000005,"c":0.0000000507,"v":0.0,"t":1730048400}
+{"o":0.0000000507,"h":0.0000000509,"l":0.0000000504,"c":0.0000000508,"v":0.0,"t":1730052000}
+{"o":0.0000000508,"h":0.000000051,"l":0.0000000504,"c":0.0000000504,"v":0.0,"t":1730055600}
+{"o":0.0000000504,"h":0.0000000506,"l":0.0000000502,"c":0.0000000505,"v":0.0,"t":1730059200}
+{"o":0.0000000505,"h":0.0000000506,"l":0.0000000502,"c":0.0000000505,"v":0.0,"t":1730062800}
+{"o":0.0000000505,"h":0.0000000505,"l":0.0000000502,"c":0.0000000503,"v":0.0,"t":1730066400}
+{"o":0.0000000503,"h":0.0000000506,"l":0.0000000501,"c":0.0000000506,"v":0.0,"t":1730070000}
+{"o":0.0000000506,"h":0.0000000509,"l":0.0000000504,"c":0.0000000508,"v":0.0,"t":1730073600}
+{"o":0.0000000508,"h":0.0000000514,"l":0.0000000506,"c":0.0000000509,"v":0.0,"t":1730077200}
+{"o":0.0000000509,"h":0.0000000511,"l":0.0000000508,"c":0.000000051,"v":0.0,"t":1730080800}
+{"o":0.000000051,"h":0.0000000511,"l":0.0000000506,"c":0.0000000509,"v":0.0,"t":1730084400}
+{"o":0.0000000509,"h":0.0000000514,"l":0.0000000508,"c":0.000000051,"v":0.0,"t":1730088000}
+{"o":0.000000051,"h":0.0000000516,"l":0.000000051,"c":0.0000000513,"v":0.0,"t":1730091600}
+{"o":0.0000000513,"h":0.0000000516,"l":0.0000000512,"c":0.0000000512,"v":0.0,"t":1730095200}
+{"o":0.0000000512,"h":0.0000000513,"l":0.0000000506,"c":0.0000000509,"v":0.0,"t":1730098800}
+{"o":0.0000000509,"h":0.0000000509,"l":0.0000000504,"c":0.0000000505,"v":0.0,"t":1730102400}
+{"o":0.0000000505,"h":0.0000000507,"l":0.0000000502,"c":0.0000000503,"v":0.0,"t":1730106000}
+{"o":0.0000000503,"h":0.0000000504,"l":0.00000005,"c":0.0000000504,"v":0.0,"t":1730109600}
+{"o":0.0000000504,"h":0.0000000507,"l":0.0000000501,"c":0.0000000505,"v":0.0,"t":1730113200}
+{"o":0.0000000505,"h":0.0000000515,"l":0.0000000502,"c":0.0000000503,"v":0.0,"t":1730116800}
+{"o":0.0000000503,"h":0.0000000511,"l":0.0000000502,"c":0.000000051,"v":0.0,"t":1730120400}
+{"o":0.000000051,"h":0.0000000516,"l":0.0000000506,"c":0.0000000511,"v":0.0,"t":1730124000}
+{"o":0.0000000511,"h":0.0000000517,"l":0.0000000507,"c":0.0000000512,"v":5723696.7144950004,"t":1730127600}
+{"o":0.0000000512,"h":0.0000000514,"l":0.0000000506,"c":0.0000000511,"v":0.0,"t":1730131200}
+{"o":0.0000000511,"h":0.0000000517,"l":0.0000000503,"c":0.0000000508,"v":0.0,"t":1730134800}
+{"o":0.0000000508,"h":0.0000000508,"l":0.0000000505,"c":0.0000000506,"v":0.0,"t":1730138400}
+{"o":0.0000000506,"h":0.0000000507,"l":0.0000000498,"c":0.0000000503,"v":0.0,"t":1730142000}
+{"o":0.0000000503,"h":0.0000000506,"l":0.0000000502,"c":0.0000000503,"v":0.0,"t":1730145600}
+{"o":0.0000000503,"h":0.0000000503,"l":0.0000000498,"c":0.00000005,"v":0.0,"t":1730149200}
+{"o":0.00000005,"h":0.00000005,"l":0.0000000494,"c":0.0000000497,"v":0.0,"t":1730152800}
+{"o":0.0000000497,"h":0.0000000511,"l":0.0000000495,"c":0.0000000509,"v":16940.099205,"t":1730156400}
+{"o":0.0000000509,"h":0.0000000511,"l":0.0000000506,"c":0.0000000507,"v":0.0,"t":1730160000}
+{"o":0.0000000507,"h":0.0000000512,"l":0.0000000507,"c":0.0000000509,"v":0.0,"t":1730163600}
+{"o":0.0000000509,"h":0.0000000511,"l":0.0000000495,"c":0.0000000501,"v":0.0,"t":1730167200}
+{"o":0.0000000501,"h":0.0000000504,"l":0.0000000496,"c":0.0000000499,"v":0.0,"t":1730170800}
+{"o":0.0000000499,"h":0.0000000501,"l":0.0000000496,"c":0.0000000498,"v":0.0,"t":1730174400}
+{"o":0.0000000498,"h":0.0000000504,"l":0.0000000498,"c":0.0000000501,"v":0.0,"t":1730178000}
+{"o":0.0000000501,"h":0.0000000504,"l":0.00000005,"c":0.0000000503,"v":0.0,"t":1730181600}
+{"o":0.0000000503,"h":0.0000000506,"l":0.0000000501,"c":0.0000000503,"v":0.0,"t":1730185200}
+{"o":0.0000000503,"h":0.0000000505,"l":0.0000000499,"c":0.0000000501,"v":0.0,"t":1730188800}
+{"o":0.0000000501,"h":0.0000000503,"l":0.00000005,"c":0.0000000501,"v":0.0,"t":1730192400}
+{"o":0.0000000501,"h":0.0000000503,"l":0.00000005,"c":0.0000000501,"v":0.0,"t":1730196000}
+{"o":0.0000000501,"h":0.0000000503,"l":0.0000000499,"c":0.0000000501,"v":0.0,"t":1730199600}
+{"o":0.0000000501,"h":0.0000000506,"l":0.00000005,"c":0.0000000506,"v":0.0,"t":1730203200}
+{"o":0.0000000506,"h":0.0000000508,"l":0.0000000503,"c":0.0000000504,"v":0.0,"t":1730206800}
+{"o":0.0000000504,"h":0.0000000508,"l":0.0000000502,"c":0.0000000505,"v":0.0,"t":1730210400}
+{"o":0.0000000505,"h":0.0000000507,"l":0.0000000501,"c":0.0000000502,"v":0.0,"t":1730214000}
+{"o":0.0000000502,"h":0.0000000503,"l":0.0000000492,"c":0.0000000497,"v":0.0,"t":1730217600}
+{"o":0.0000000497,"h":0.0000000504,"l":0.0000000493,"c":0.0000000501,"v":0.0,"t":1730221200}
+{"o":0.0000000501,"h":0.0000000503,"l":0.0000000498,"c":0.00000005,"v":0.0,"t":1730224800}
+{"o":0.00000005,"h":0.0000000511,"l":0.0000000498,"c":0.0000000509,"v":0.0,"t":1730228400}
+{"o":0.0000000509,"h":0.0000000514,"l":0.0000000506,"c":0.0000000508,"v":0.0,"t":1730232000}
+{"o":0.0000000508,"h":0.000000051,"l":0.0000000505,"c":0.0000000507,"v":0.0,"t":1730235600}
+{"o":0.0000000507,"h":0.0000000508,"l":0.0000000502,"c":0.0000000505,"v":0.0,"t":1730239200}
+{"o":0.0000000505,"h":0.0000000507,"l":0.0000000503,"c":0.0000000505,"v":0.0,"t":1730242800}
+{"o":0.0000000505,"h":0.000000051,"l":0.0000000504,"c":0.0000000507,"v":0.0,"t":1730246400}
+{"o":0.0000000507,"h":0.0000000513,"l":0.0000000504,"c":0.0000000504,"v":0.0,"t":1730250000}
+{"o":0.0000000504,"h":0.0000000506,"l":0.0000000501,"c":0.0000000505,"v":0.0,"t":1730253600}
+{"o":0.0000000505,"h":0.0000000506,"l":0.0000000502,"c":0.0000000503,"v":0.0,"t":1730257200}
+{"o":0.0000000503,"h":0.0000000505,"l":0.0000000501,"c":0.0000000502,"v":0.0,"t":1730260800}
+{"o":0.0000000502,"h":0.0000000505,"l":0.0000000498,"c":0.0000000504,"v":0.0,"t":1730264400}
+{"o":0.0000000504,"h":0.0000000508,"l":0.0000000501,"c":0.0000000507,"v":0.0,"t":1730268000}
+{"o":0.0000000507,"h":0.0000000509,"l":0.0000000505,"c":0.0000000507,"v":0.0,"t":1730271600}
+{"o":0.0000000507,"h":0.000000051,"l":0.0000000505,"c":0.000000051,"v":0.0,"t":1730275200}
+{"o":0.000000051,"h":0.000000051,"l":0.0000000507,"c":0.0000000509,"v":0.0,"t":1730278800}
+{"o":0.0000000509,"h":0.0000000512,"l":0.0000000509,"c":0.0000000511,"v":0.0,"t":1730282400}
+{"o":0.0000000511,"h":0.0000000517,"l":0.0000000511,"c":0.0000000516,"v":0.0,"t":1730286000}
+{"o":0.0000000516,"h":0.0000000519,"l":0.0000000515,"c":0.0000000516,"v":0.0,"t":1730289600}
+{"o":0.0000000516,"h":0.0000000521,"l":0.0000000513,"c":0.0000000514,"v":0.0,"t":1730293200}
+{"o":0.0000000514,"h":0.0000000517,"l":0.0000000511,"c":0.0000000515,"v":0.0,"t":1730296800}
+{"o":0.0000000515,"h":0.0000000526,"l":0.0000000515,"c":0.0000000521,"v":0.0,"t":1730300400}
+{"o":0.0000000521,"h":0.0000000525,"l":0.0000000517,"c":0.0000000518,"v":0.0,"t":1730304000}
+{"o":0.0000000518,"h":0.000000052,"l":0.0000000517,"c":0.0000000517,"v":0.0,"t":1730307600}
+{"o":0.0000000517,"h":0.0000000522,"l":0.0000000516,"c":0.0000000521,"v":0.0,"t":1730311200}
+{"o":0.0000000521,"h":0.0000000523,"l":0.0000000519,"c":0.000000052,"v":0.0,"t":1730314800}
+{"o":0.000000052,"h":0.0000000523,"l":0.0000000512,"c":0.0000000513,"v":0.0,"t":1730318400}
+{"o":0.0000000513,"h":0.0000000522,"l":0.0000000512,"c":0.0000000517,"v":0.0,"t":1730322000}
+{"o":0.0000000517,"h":0.0000000519,"l":0.0000000516,"c":0.0000000517,"v":0.0,"t":1730325600}
+{"o":0.0000000517,"h":0.0000000519,"l":0.0000000514,"c":0.0000000518,"v":0.0,"t":1730329200}
+{"o":0.0000000518,"h":0.0000000519,"l":0.0000000516,"c":0.0000000517,"v":0.0,"t":1730332800}
+{"o":0.0000000517,"h":0.000000052,"l":0.0000000515,"c":0.0000000516,"v":0.0,"t":1730336400}
+{"o":0.0000000516,"h":0.0000000518,"l":0.0000000513,"c":0.0000000515,"v":0.0,"t":1730340000}
+{"o":0.0000000515,"h":0.0000000522,"l":0.0000000515,"c":0.000000052,"v":0.0,"t":1730343600}
+{"o":0.000000052,"h":0.000000052,"l":0.0000000517,"c":0.0000000518,"v":0.0,"t":1730347200}
+{"o":0.0000000518,"h":0.0000000518,"l":0.0000000515,"c":0.0000000517,"v":0.0,"t":1730350800}
+{"o":0.0000000517,"h":0.0000000523,"l":0.0000000517,"c":0.0000000522,"v":0.0,"t":1730354400}
+{"o":0.0000000522,"h":0.0000000523,"l":0.0000000518,"c":0.0000000519,"v":0.0,"t":1730358000}
+{"o":0.0000000519,"h":0.0000000523,"l":0.0000000519,"c":0.000000052,"v":0.0,"t":1730361600}
+{"o":0.000000052,"h":0.0000000521,"l":0.0000000517,"c":0.0000000517,"v":0.0,"t":1730365200}
+{"o":0.0000000517,"h":0.0000000519,"l":0.0000000513,"c":0.0000000514,"v":0.0,"t":1730368800}
+{"o":0.0000000514,"h":0.0000000519,"l":0.0000000514,"c":0.0000000518,"v":0.0,"t":1730372400}
+{"o":0.0000000518,"h":0.0000000521,"l":0.0000000517,"c":0.000000052,"v":0.0,"t":1730376000}
+{"o":0.000000052,"h":0.000000053,"l":0.0000000519,"c":0.0000000527,"v":0.0,"t":1730379600}
+{"o":0.0000000527,"h":0.0000000537,"l":0.0000000527,"c":0.0000000532,"v":0.0,"t":1730383200}
+{"o":0.0000000532,"h":0.0000000532,"l":0.0000000525,"c":0.0000000531,"v":0.0,"t":1730386800}
+{"o":0.0000000531,"h":0.0000000536,"l":0.0000000531,"c":0.0000000534,"v":0.0,"t":1730390400}
+{"o":0.0000000534,"h":0.0000000535,"l":0.000000053,"c":0.0000000532,"v":0.0,"t":1730394000}
+{"o":0.0000000532,"h":0.0000000538,"l":0.0000000532,"c":0.0000000535,"v":0.0,"t":1730397600}
+{"o":0.0000000535,"h":0.0000000539,"l":0.0000000532,"c":0.0000000538,"v":0.0,"t":1730401200}
+{"o":0.0000000538,"h":0.0000000539,"l":0.0000000533,"c":0.0000000535,"v":0.0,"t":1730404800}
+{"o":0.0000000535,"h":0.0000000537,"l":0.0000000534,"c":0.0000000537,"v":0.0,"t":1730408400}
+{"o":0.0000000537,"h":0.0000000542,"l":0.0000000535,"c":0.0000000535,"v":0.0,"t":1730412000}
+{"o":0.0000000535,"h":0.000000054,"l":0.0000000533,"c":0.0000000538,"v":0.0,"t":1730415600}
+{"o":0.0000000538,"h":0.0000000539,"l":0.0000000535,"c":0.0000000537,"v":0.0,"t":1730419200}
+{"o":0.0000000537,"h":0.0000000545,"l":0.0000000535,"c":0.0000000543,"v":0.0,"t":1730422800}
+{"o":0.0000000543,"h":0.0000000549,"l":0.0000000541,"c":0.0000000541,"v":0.0,"t":1730426400}
+{"o":0.0000000541,"h":0.0000000544,"l":0.0000000539,"c":0.0000000543,"v":0.0,"t":1730430000}
+{"o":0.0000000543,"h":0.0000000544,"l":0.0000000542,"c":0.0000000542,"v":0.0,"t":1730433600}
+{"o":0.0000000542,"h":0.0000000544,"l":0.0000000541,"c":0.0000000543,"v":0.0,"t":1730437200}
+{"o":0.0000000543,"h":0.0000000548,"l":0.0000000543,"c":0.0000000548,"v":0.0,"t":1730440800}
+{"o":0.0000000548,"h":0.0000000549,"l":0.0000000545,"c":0.0000000547,"v":0.0,"t":1730444400}
+{"o":0.0000000547,"h":0.0000000548,"l":0.0000000545,"c":0.0000000547,"v":0.0,"t":1730448000}
+{"o":0.0000000547,"h":0.0000000548,"l":0.0000000543,"c":0.0000000543,"v":0.0,"t":1730451600}
+{"o":0.0000000543,"h":0.0000000543,"l":0.0000000537,"c":0.0000000539,"v":0.0,"t":1730455200}
+{"o":0.0000000539,"h":0.0000000541,"l":0.0000000538,"c":0.000000054,"v":0.0,"t":1730458800}
+{"o":0.000000054,"h":0.0000000541,"l":0.0000000534,"c":0.0000000535,"v":0.0,"t":1730462400}
+{"o":0.0000000535,"h":0.0000000536,"l":0.0000000524,"c":0.0000000524,"v":0.0,"t":1730466000}
+{"o":0.0000000524,"h":0.0000000532,"l":0.0000000521,"c":0.0000000529,"v":0.0,"t":1730469600}
+{"o":0.0000000529,"h":0.0000000554,"l":0.0000000528,"c":0.0000000552,"v":0.0,"t":1730473200}
+{"o":0.0000000552,"h":0.0000000554,"l":0.0000000541,"c":0.0000000545,"v":0.0,"t":1730476800}
+{"o":0.0000000545,"h":0.0000000546,"l":0.000000054,"c":0.0000000545,"v":0.0,"t":1730480400}
+{"o":0.0000000545,"h":0.0000000548,"l":0.0000000542,"c":0.0000000546,"v":0.0,"t":1730484000}
+{"o":0.0000000546,"h":0.0000000549,"l":0.0000000544,"c":0.0000000544,"v":0.0,"t":1730487600}
+{"o":0.0000000544,"h":0.0000000547,"l":0.0000000543,"c":0.0000000547,"v":0.0,"t":1730491200}
+{"o":0.0000000547,"h":0.0000000553,"l":0.0000000547,"c":0.0000000549,"v":0.0,"t":1730494800}
+{"o":0.0000000549,"h":0.000000055,"l":0.0000000546,"c":0.0000000547,"v":0.0,"t":1730498400}
+{"o":0.0000000547,"h":0.0000000548,"l":0.0000000545,"c":0.0000000546,"v":0.0,"t":1730502000}
+{"o":0.0000000546,"h":0.0000000546,"l":0.0000000541,"c":0.0000000543,"v":0.0,"t":1730505600}
+{"o":0.0000000543,"h":0.0000000544,"l":0.000000054,"c":0.0000000542,"v":0.0,"t":1730509200}
+{"o":0.0000000542,"h":0.0000000542,"l":0.0000000538,"c":0.0000000541,"v":0.0,"t":1730512800}
+{"o":0.0000000541,"h":0.0000000544,"l":0.000000054,"c":0.0000000543,"v":0.0,"t":1730516400}
+{"o":0.0000000543,"h":0.0000000548,"l":0.0000000542,"c":0.0000000545,"v":0.0,"t":1730520000}
+{"o":0.0000000545,"h":0.0000000547,"l":0.0000000543,"c":0.0000000543,"v":0.0,"t":1730523600}
+{"o":0.0000000543,"h":0.0000000545,"l":0.0000000507,"c":0.0000000507,"v":134246.800452,"t":1730527200}
+{"o":0.0000000507,"h":0.0000000509,"l":0.0000000505,"c":0.0000000505,"v":0.0,"t":1730530800}
+{"o":0.0000000505,"h":0.0000000509,"l":0.0000000505,"c":0.0000000508,"v":0.0,"t":1730534400}
+{"o":0.0000000508,"h":0.0000000511,"l":0.0000000506,"c":0.0000000508,"v":1078489.557,"t":1730538000}
+{"o":0.0000000508,"h":0.0000000511,"l":0.0000000507,"c":0.0000000508,"v":0.0,"t":1730541600}
+{"o":0.0000000508,"h":0.0000000512,"l":0.0000000507,"c":0.0000000509,"v":0.0,"t":1730545200}
+{"o":0.0000000509,"h":0.0000000513,"l":0.0000000508,"c":0.0000000512,"v":0.0,"t":1730548800}
+{"o":0.0000000512,"h":0.0000000518,"l":0.0000000509,"c":0.0000000515,"v":0.0,"t":1730552400}
+{"o":0.0000000515,"h":0.0000000523,"l":0.0000000513,"c":0.0000000517,"v":0.0,"t":1730556000}
+{"o":0.0000000517,"h":0.0000000521,"l":0.0000000516,"c":0.0000000516,"v":0.0,"t":1730559600}
+{"o":0.0000000516,"h":0.0000000517,"l":0.0000000511,"c":0.0000000513,"v":0.0,"t":1730563200}
+{"o":0.0000000513,"h":0.0000000519,"l":0.0000000513,"c":0.0000000516,"v":0.0,"t":1730566800}
+{"o":0.0000000516,"h":0.0000000519,"l":0.0000000514,"c":0.0000000516,"v":0.0,"t":1730570400}
+{"o":0.0000000516,"h":0.0000000516,"l":0.0000000511,"c":0.0000000512,"v":0.0,"t":1730574000}
+{"o":0.0000000512,"h":0.0000000512,"l":0.0000000505,"c":0.0000000507,"v":0.0,"t":1730577600}
+{"o":0.0000000507,"h":0.0000000509,"l":0.0000000506,"c":0.0000000508,"v":0.0,"t":1730581200}
+{"o":0.0000000508,"h":0.000000051,"l":0.0000000507,"c":0.0000000509,"v":0.0,"t":1730584800}
+{"o":0.0000000509,"h":0.0000000512,"l":0.0000000509,"c":0.0000000509,"v":0.0,"t":1730588400}
+{"o":0.0000000509,"h":0.0000000512,"l":0.0000000507,"c":0.0000000512,"v":0.0,"t":1730592000}
+{"o":0.0000000512,"h":0.0000000516,"l":0.0000000492,"c":0.0000000497,"v":14299708.1649890002,"t":1730595600}
+{"o":0.0000000497,"h":0.0000000508,"l":0.0000000496,"c":0.0000000502,"v":0.0,"t":1730599200}
+{"o":0.0000000502,"h":0.0000000506,"l":0.0000000485,"c":0.0000000487,"v":291029.450931,"t":1730602800}
+{"o":0.0000000487,"h":0.0000000488,"l":0.0000000482,"c":0.0000000483,"v":0.0,"t":1730606400}
+{"o":0.0000000483,"h":0.0000000487,"l":0.0000000482,"c":0.0000000487,"v":0.0,"t":1730610000}
+{"o":0.0000000487,"h":0.0000000488,"l":0.0000000482,"c":0.0000000483,"v":0.0,"t":1730613600}
+{"o":0.0000000483,"h":0.0000000484,"l":0.0000000481,"c":0.0000000482,"v":0.0,"t":1730617200}
+{"o":0.0000000482,"h":0.0000000485,"l":0.0000000481,"c":0.0000000481,"v":0.0,"t":1730620800}
+{"o":0.0000000481,"h":0.0000000485,"l":0.000000048,"c":0.0000000484,"v":0.0,"t":1730624400}
+{"o":0.0000000484,"h":0.0000000484,"l":0.0000000479,"c":0.0000000481,"v":0.0,"t":1730628000}
+{"o":0.0000000481,"h":0.0000000483,"l":0.0000000478,"c":0.0000000482,"v":0.0,"t":1730631600}
+{"o":0.0000000482,"h":0.0000000483,"l":0.0000000479,"c":0.0000000482,"v":0.0,"t":1730635200}
+{"o":0.0000000482,"h":0.0000000491,"l":0.0000000481,"c":0.000000049,"v":0.0,"t":1730638800}
+{"o":0.000000049,"h":0.0000000496,"l":0.0000000488,"c":0.0000000495,"v":0.0,"t":1730642400}
+{"o":0.0000000495,"h":0.00000005,"l":0.0000000492,"c":0.0000000493,"v":0.0,"t":1730646000}
+{"o":0.0000000493,"h":0.0000000495,"l":0.0000000489,"c":0.0000000494,"v":0.0,"t":1730649600}
+{"o":0.0000000494,"h":0.0000000494,"l":0.0000000487,"c":0.0000000489,"v":0.0,"t":1730653200}
+{"o":0.0000000489,"h":0.0000000499,"l":0.0000000489,"c":0.0000000496,"v":0.0,"t":1730656800}
+{"o":0.0000000496,"h":0.0000000497,"l":0.0000000489,"c":0.000000049,"v":0.0,"t":1730660400}
+{"o":0.000000049,"h":0.0000000491,"l":0.0000000484,"c":0.0000000484,"v":0.0,"t":1730664000}
+{"o":0.0000000484,"h":0.0000000485,"l":0.0000000481,"c":0.0000000483,"v":0.0,"t":1730667600}
+{"o":0.0000000483,"h":0.0000000486,"l":0.0000000481,"c":0.0000000484,"v":0.0,"t":1730671200}
+{"o":0.0000000484,"h":0.0000000487,"l":0.0000000483,"c":0.0000000485,"v":0.0,"t":1730674800}
+{"o":0.0000000485,"h":0.0000000491,"l":0.0000000485,"c":0.0000000488,"v":0.0,"t":1730678400}
+{"o":0.0000000488,"h":0.0000000489,"l":0.0000000482,"c":0.0000000484,"v":0.0,"t":1730682000}
+{"o":0.0000000484,"h":0.0000000486,"l":0.000000048,"c":0.000000048,"v":0.0,"t":1730685600}
+{"o":0.000000048,"h":0.0000000485,"l":0.0000000478,"c":0.0000000484,"v":0.0,"t":1730689200}
+{"o":0.0000000484,"h":0.0000000485,"l":0.0000000481,"c":0.0000000484,"v":0.0,"t":1730692800}
+{"o":0.0000000484,"h":0.0000000489,"l":0.0000000484,"c":0.0000000489,"v":0.0,"t":1730696400}
+{"o":0.0000000489,"h":0.000000049,"l":0.0000000485,"c":0.0000000485,"v":0.0,"t":1730700000}
+{"o":0.0000000485,"h":0.000000049,"l":0.0000000485,"c":0.0000000489,"v":0.0,"t":1730703600}
+{"o":0.0000000489,"h":0.0000000493,"l":0.0000000487,"c":0.0000000491,"v":0.0,"t":1730707200}
+{"o":0.0000000491,"h":0.0000000491,"l":0.0000000487,"c":0.0000000487,"v":0.0,"t":1730710800}
+{"o":0.0000000487,"h":0.0000000488,"l":0.0000000482,"c":0.0000000483,"v":0.0,"t":1730714400}
+{"o":0.0000000483,"h":0.0000000484,"l":0.0000000479,"c":0.0000000481,"v":0.0,"t":1730718000}
+{"o":0.0000000481,"h":0.0000000484,"l":0.0000000478,"c":0.000000048,"v":0.0,"t":1730721600}
+{"o":0.000000048,"h":0.0000000483,"l":0.0000000478,"c":0.0000000483,"v":0.0,"t":1730725200}
+{"o":0.0000000483,"h":0.0000000487,"l":0.000000048,"c":0.0000000485,"v":0.0,"t":1730728800}
+{"o":0.0000000485,"h":0.0000000488,"l":0.0000000482,"c":0.0000000484,"v":0.0,"t":1730732400}
+{"o":0.0000000484,"h":0.0000000494,"l":0.0000000482,"c":0.0000000492,"v":0.0,"t":1730736000}
+{"o":0.0000000492,"h":0.0000000494,"l":0.0000000488,"c":0.0000000491,"v":0.0,"t":1730739600}
+{"o":0.0000000491,"h":0.0000000497,"l":0.0000000489,"c":0.0000000495,"v":0.0,"t":1730743200}
+{"o":0.0000000495,"h":0.0000000496,"l":0.0000000492,"c":0.0000000494,"v":0.0,"t":1730746800}
+{"o":0.0000000494,"h":0.00000005,"l":0.0000000493,"c":0.0000000498,"v":0.0,"t":1730750400}
+{"o":0.0000000498,"h":0.0000000511,"l":0.0000000496,"c":0.0000000508,"v":0.0,"t":1730754000}
+{"o":0.0000000508,"h":0.0000000509,"l":0.0000000497,"c":0.0000000499,"v":0.0,"t":1730757600}
+{"o":0.0000000499,"h":0.0000000502,"l":0.0000000497,"c":0.0000000499,"v":0.0,"t":1730761200}
+{"o":0.0000000499,"h":0.00000005,"l":0.0000000494,"c":0.0000000497,"v":0.0,"t":1730764800}
+{"o":0.0000000497,"h":0.0000000503,"l":0.0000000497,"c":0.0000000498,"v":0.0,"t":1730768400}
+{"o":0.0000000498,"h":0.0000000499,"l":0.0000000496,"c":0.0000000498,"v":0.0,"t":1730772000}
+{"o":0.0000000498,"h":0.0000000502,"l":0.0000000494,"c":0.0000000494,"v":0.0,"t":1730775600}
+{"o":0.0000000494,"h":0.0000000495,"l":0.0000000491,"c":0.0000000493,"v":0.0,"t":1730779200}
+{"o":0.0000000493,"h":0.0000000495,"l":0.0000000489,"c":0.000000049,"v":0.0,"t":1730782800}
+{"o":0.000000049,"h":0.0000000493,"l":0.000000049,"c":0.000000049,"v":0.0,"t":1730786400}
+{"o":0.000000049,"h":0.0000000491,"l":0.0000000486,"c":0.0000000487,"v":0.0,"t":1730790000}
+{"o":0.0000000487,"h":0.0000000488,"l":0.0000000485,"c":0.0000000485,"v":0.0,"t":1730793600}
+{"o":0.0000000485,"h":0.0000000487,"l":0.0000000484,"c":0.0000000487,"v":0.0,"t":1730797200}
+{"o":0.0000000487,"h":0.000000049,"l":0.0000000487,"c":0.0000000488,"v":0.0,"t":1730800800}
+{"o":0.0000000488,"h":0.0000000488,"l":0.0000000484,"c":0.0000000486,"v":0.0,"t":1730804400}
+{"o":0.0000000486,"h":0.0000000487,"l":0.000000048,"c":0.0000000483,"v":0.0,"t":1730808000}
+{"o":0.0000000483,"h":0.0000000486,"l":0.0000000481,"c":0.0000000482,"v":0.0,"t":1730811600}
+{"o":0.0000000482,"h":0.0000000483,"l":0.0000000469,"c":0.0000000472,"v":0.0,"t":1730815200}
+{"o":0.0000000472,"h":0.0000000479,"l":0.000000047,"c":0.0000000475,"v":0.0,"t":1730818800}
+{"o":0.0000000475,"h":0.0000000476,"l":0.0000000467,"c":0.0000000468,"v":0.0,"t":1730822400}
+{"o":0.0000000468,"h":0.0000000473,"l":0.0000000466,"c":0.0000000473,"v":0.0,"t":1730826000}
+{"o":0.0000000473,"h":0.0000000475,"l":0.0000000471,"c":0.0000000472,"v":0.0,"t":1730829600}
+{"o":0.0000000472,"h":0.0000000482,"l":0.0000000471,"c":0.000000048,"v":0.0,"t":1730833200}
+{"o":0.000000048,"h":0.0000000483,"l":0.0000000472,"c":0.0000000472,"v":0.0,"t":1730836800}
+{"o":0.0000000472,"h":0.0000000489,"l":0.0000000472,"c":0.0000000488,"v":539244.7785,"t":1730840400}
+{"o":0.0000000488,"h":0.0000000492,"l":0.0000000482,"c":0.0000000482,"v":0.0,"t":1730844000}
+{"o":0.0000000482,"h":0.0000000488,"l":0.0000000481,"c":0.0000000488,"v":102077.738231,"t":1730847600}
+{"o":0.0000000488,"h":0.0000000488,"l":0.0000000469,"c":0.0000000471,"v":0.0,"t":1730851200}
+{"o":0.0000000471,"h":0.0000000474,"l":0.0000000465,"c":0.0000000469,"v":0.0,"t":1730854800}
+{"o":0.0000000469,"h":0.0000000471,"l":0.000000045,"c":0.0000000452,"v":0.0,"t":1730858400}
+{"o":0.0000000452,"h":0.0000000456,"l":0.0000000439,"c":0.0000000439,"v":0.0,"t":1730862000}
+{"o":0.0000000439,"h":0.0000000446,"l":0.0000000431,"c":0.0000000439,"v":0.0,"t":1730865600}
+{"o":0.0000000439,"h":0.0000000445,"l":0.0000000437,"c":0.0000000439,"v":0.0,"t":1730869200}
+{"o":0.0000000439,"h":0.000000044,"l":0.000000043,"c":0.0000000439,"v":0.0,"t":1730872800}
+{"o":0.0000000439,"h":0.0000000444,"l":0.0000000432,"c":0.0000000442,"v":0.0,"t":1730876400}
+{"o":0.0000000442,"h":0.0000000451,"l":0.000000044,"c":0.0000000443,"v":0.0,"t":1730880000}
+{"o":0.0000000443,"h":0.0000000443,"l":0.0000000439,"c":0.000000044,"v":0.0,"t":1730883600}
+{"o":0.000000044,"h":0.0000000442,"l":0.0000000438,"c":0.0000000438,"v":0.0,"t":1730887200}
+{"o":0.0000000438,"h":0.000000044,"l":0.0000000435,"c":0.0000000435,"v":0.0,"t":1730890800}
+{"o":0.0000000435,"h":0.0000000436,"l":0.000000043,"c":0.0000000436,"v":0.0,"t":1730894400}
+{"o":0.0000000436,"h":0.0000000438,"l":0.0000000433,"c":0.0000000434,"v":0.0,"t":1730898000}
+{"o":0.0000000434,"h":0.000000044,"l":0.0000000431,"c":0.0000000439,"v":0.0,"t":1730901600}
+{"o":0.0000000439,"h":0.0000000441,"l":0.0000000432,"c":0.0000000438,"v":0.0,"t":1730905200}
+{"o":0.0000000438,"h":0.000000044,"l":0.0000000436,"c":0.0000000436,"v":0.0,"t":1730908800}
+{"o":0.0000000436,"h":0.000000044,"l":0.0000000435,"c":0.0000000437,"v":0.0,"t":1730912400}
+{"o":0.0000000437,"h":0.0000000437,"l":0.0000000432,"c":0.0000000433,"v":0.0,"t":1730916000}
+{"o":0.0000000433,"h":0.0000000435,"l":0.0000000431,"c":0.0000000431,"v":0.0,"t":1730919600}
+{"o":0.0000000431,"h":0.0000000435,"l":0.000000043,"c":0.0000000433,"v":0.0,"t":1730923200}
+{"o":0.0000000433,"h":0.0000000435,"l":0.0000000427,"c":0.000000043,"v":0.0,"t":1730926800}
+{"o":0.000000043,"h":0.0000000431,"l":0.0000000427,"c":0.0000000429,"v":0.0,"t":1730930400}
+{"o":0.0000000429,"h":0.0000000435,"l":0.0000000429,"c":0.0000000435,"v":0.0,"t":1730934000}
+{"o":0.0000000435,"h":0.0000000437,"l":0.0000000433,"c":0.0000000433,"v":0.0,"t":1730937600}
+{"o":0.0000000433,"h":0.0000000436,"l":0.0000000421,"c":0.0000000429,"v":0.0,"t":1730941200}
+{"o":0.0000000429,"h":0.0000000429,"l":0.0000000423,"c":0.0000000424,"v":0.0,"t":1730944800}
+{"o":0.0000000424,"h":0.000000043,"l":0.0000000424,"c":0.0000000429,"v":0.0,"t":1730948400}
+{"o":0.0000000429,"h":0.0000000432,"l":0.0000000427,"c":0.0000000431,"v":0.0,"t":1730952000}
+{"o":0.0000000431,"h":0.0000000432,"l":0.000000043,"c":0.000000043,"v":0.0,"t":1730955600}
+{"o":0.000000043,"h":0.0000000437,"l":0.000000043,"c":0.0000000433,"v":0.0,"t":1730959200}
+{"o":0.0000000433,"h":0.0000000436,"l":0.000000043,"c":0.0000000432,"v":0.0,"t":1730962800}
+{"o":0.0000000432,"h":0.0000000432,"l":0.0000000429,"c":0.000000043,"v":0.0,"t":1730966400}
+{"o":0.000000043,"h":0.0000000433,"l":0.000000043,"c":0.0000000431,"v":0.0,"t":1730970000}
+{"o":0.0000000431,"h":0.0000000435,"l":0.0000000431,"c":0.0000000433,"v":0.0,"t":1730973600}
+{"o":0.0000000433,"h":0.0000000437,"l":0.0000000432,"c":0.0000000436,"v":0.0,"t":1730977200}
+{"o":0.0000000436,"h":0.0000000437,"l":0.0000000432,"c":0.0000000433,"v":0.0,"t":1730980800}
+{"o":0.0000000433,"h":0.0000000437,"l":0.0000000431,"c":0.0000000436,"v":0.0,"t":1730984400}
+{"o":0.0000000436,"h":0.0000000437,"l":0.0000000431,"c":0.0000000433,"v":0.0,"t":1730988000}
+{"o":0.0000000433,"h":0.0000000435,"l":0.0000000421,"c":0.0000000421,"v":0.0,"t":1730991600}
+{"o":0.0000000421,"h":0.0000000425,"l":0.0000000416,"c":0.0000000419,"v":0.0,"t":1730995200}
+{"o":0.0000000419,"h":0.0000000492,"l":0.0000000414,"c":0.0000000484,"v":526608.788821,"t":1730998800}
+{"o":0.0000000484,"h":0.0000000487,"l":0.0000000478,"c":0.0000000482,"v":0.0,"t":1731002400}
+{"o":0.0000000482,"h":0.0000000488,"l":0.0000000481,"c":0.0000000481,"v":0.0,"t":1731006000}
+{"o":0.0000000481,"h":0.0000000484,"l":0.000000048,"c":0.0000000481,"v":0.0,"t":1731009600}
+{"o":0.0000000481,"h":0.0000000483,"l":0.0000000479,"c":0.0000000483,"v":0.0,"t":1731013200}
+{"o":0.0000000483,"h":0.0000000488,"l":0.0000000482,"c":0.0000000486,"v":0.0,"t":1731016800}
+{"o":0.0000000486,"h":0.0000000488,"l":0.0000000483,"c":0.0000000483,"v":0.0,"t":1731020400}
+{"o":0.0000000483,"h":0.0000000483,"l":0.0000000472,"c":0.0000000477,"v":0.0,"t":1731024000}
+{"o":0.0000000477,"h":0.0000000489,"l":0.0000000474,"c":0.0000000488,"v":92898.010489,"t":1731027600}
+{"o":0.0000000488,"h":0.0000000494,"l":0.0000000487,"c":0.0000000494,"v":0.0,"t":1731031200}
+{"o":0.0000000494,"h":0.0000000494,"l":0.0000000487,"c":0.0000000488,"v":0.0,"t":1731034800}
+{"o":0.0000000488,"h":0.000000049,"l":0.0000000486,"c":0.0000000489,"v":0.0,"t":1731038400}
+{"o":0.0000000489,"h":0.0000000489,"l":0.0000000483,"c":0.0000000486,"v":0.0,"t":1731042000}
+{"o":0.0000000486,"h":0.0000000489,"l":0.0000000484,"c":0.0000000487,"v":0.0,"t":1731045600}
+{"o":0.0000000487,"h":0.000000049,"l":0.0000000482,"c":0.0000000482,"v":0.0,"t":1731049200}
+{"o":0.0000000482,"h":0.0000000488,"l":0.0000000482,"c":0.0000000485,"v":0.0,"t":1731052800}
+{"o":0.0000000485,"h":0.0000000486,"l":0.0000000476,"c":0.0000000478,"v":0.0,"t":1731056400}
+{"o":0.0000000478,"h":0.0000000481,"l":0.0000000474,"c":0.0000000475,"v":0.0,"t":1731060000}
+{"o":0.0000000475,"h":0.0000000476,"l":0.0000000472,"c":0.0000000476,"v":0.0,"t":1731063600}
+{"o":0.0000000476,"h":0.0000000494,"l":0.0000000474,"c":0.0000000493,"v":1122128.89182,"t":1731067200}
+{"o":0.0000000493,"h":0.0000000494,"l":0.0000000482,"c":0.0000000487,"v":1081695.240698,"t":1731070800}
+{"o":0.0000000487,"h":0.00000005,"l":0.0000000486,"c":0.0000000499,"v":0.0,"t":1731074400}
+{"o":0.0000000499,"h":0.0000000502,"l":0.000000048,"c":0.0000000483,"v":521466.828863,"t":1731078000}
+{"o":0.0000000483,"h":0.0000000493,"l":0.0000000482,"c":0.0000000493,"v":0.0,"t":1731081600}
+{"o":0.0000000493,"h":0.0000000495,"l":0.0000000487,"c":0.0000000488,"v":0.0,"t":1731085200}
+{"o":0.0000000488,"h":0.0000000495,"l":0.0000000481,"c":0.0000000491,"v":323406.400612,"t":1731088800}
+{"o":0.0000000491,"h":0.0000000492,"l":0.0000000487,"c":0.0000000492,"v":0.0,"t":1731092400}
+{"o":0.0000000492,"h":0.0000000497,"l":0.000000049,"c":0.0000000495,"v":0.0,"t":1731096000}
+{"o":0.0000000495,"h":0.0000000498,"l":0.0000000485,"c":0.0000000485,"v":50000.350225,"t":1731099600}
+{"o":0.0000000485,"h":0.0000000487,"l":0.0000000483,"c":0.0000000485,"v":0.0,"t":1731103200}
+{"o":0.0000000485,"h":0.0000000487,"l":0.0000000482,"c":0.0000000483,"v":0.0,"t":1731106800}
+{"o":0.0000000483,"h":0.0000000486,"l":0.0000000482,"c":0.0000000483,"v":0.0,"t":1731110400}
+{"o":0.0000000483,"h":0.0000000485,"l":0.0000000482,"c":0.0000000484,"v":0.0,"t":1731114000}
+{"o":0.0000000484,"h":0.0000000489,"l":0.0000000483,"c":0.0000000484,"v":0.0,"t":1731117600}
+{"o":0.0000000484,"h":0.0000000487,"l":0.0000000482,"c":0.0000000484,"v":0.0,"t":1731121200}
+{"o":0.0000000484,"h":0.0000000484,"l":0.0000000482,"c":0.0000000483,"v":0.0,"t":1731124800}
+{"o":0.0000000483,"h":0.0000000484,"l":0.0000000478,"c":0.000000048,"v":0.0,"t":1731128400}
+{"o":0.000000048,"h":0.0000000481,"l":0.0000000476,"c":0.000000048,"v":0.0,"t":1731132000}
+{"o":0.000000048,"h":0.0000000483,"l":0.000000048,"c":0.0000000482,"v":0.0,"t":1731135600}
+{"o":0.0000000482,"h":0.0000000495,"l":0.0000000476,"c":0.0000000491,"v":6081019.9909330001,"t":1731139200}
+{"o":0.0000000491,"h":0.0000000491,"l":0.0000000488,"c":0.000000049,"v":0.0,"t":1731142800}
+{"o":0.000000049,"h":0.0000000491,"l":0.0000000486,"c":0.0000000487,"v":0.0,"t":1731146400}
+{"o":0.0000000487,"h":0.0000000491,"l":0.0000000487,"c":0.0000000489,"v":0.0,"t":1731150000}
+{"o":0.0000000489,"h":0.0000000495,"l":0.0000000488,"c":0.0000000495,"v":0.0,"t":1731153600}
+{"o":0.0000000495,"h":0.0000000496,"l":0.0000000492,"c":0.0000000495,"v":0.0,"t":1731157200}
+{"o":0.0000000495,"h":0.0000000501,"l":0.0000000495,"c":0.0000000499,"v":0.0,"t":1731160800}
+{"o":0.0000000499,"h":0.0000000501,"l":0.0000000494,"c":0.0000000494,"v":1771392.991839,"t":1731164400}
+{"o":0.0000000494,"h":0.0000000499,"l":0.0000000494,"c":0.0000000499,"v":0.0,"t":1731168000}
+{"o":0.0000000499,"h":0.0000000503,"l":0.0000000495,"c":0.0000000495,"v":0.0,"t":1731171600}
+{"o":0.0000000495,"h":0.0000000496,"l":0.0000000491,"c":0.0000000492,"v":263304.394411,"t":1731175200}
+{"o":0.0000000492,"h":0.0000000496,"l":0.000000049,"c":0.0000000494,"v":0.0,"t":1731178800}
+{"o":0.0000000494,"h":0.0000000495,"l":0.000000049,"c":0.0000000492,"v":0.0,"t":1731182400}
+{"o":0.0000000492,"h":0.0000000494,"l":0.000000049,"c":0.0000000493,"v":0.0,"t":1731186000}
+{"o":0.0000000493,"h":0.0000000493,"l":0.0000000488,"c":0.0000000489,"v":0.0,"t":1731189600}
+{"o":0.0000000489,"h":0.0000000489,"l":0.0000000484,"c":0.0000000489,"v":0.0,"t":1731193200}
+{"o":0.0000000489,"h":0.0000000492,"l":0.0000000484,"c":0.0000000487,"v":0.0,"t":1731196800}
+{"o":0.0000000487,"h":0.0000000491,"l":0.0000000487,"c":0.0000000488,"v":0.0,"t":1731200400}
+{"o":0.0000000488,"h":0.0000000489,"l":0.0000000477,"c":0.0000000483,"v":0.0,"t":1731204000}
+{"o":0.0000000483,"h":0.0000000485,"l":0.0000000481,"c":0.0000000485,"v":0.0,"t":1731207600}
+{"o":0.0000000485,"h":0.0000000486,"l":0.0000000476,"c":0.0000000477,"v":0.0,"t":1731211200}
+{"o":0.0000000477,"h":0.000000048,"l":0.0000000468,"c":0.0000000472,"v":0.0,"t":1731214800}
+{"o":0.0000000472,"h":0.0000000477,"l":0.0000000471,"c":0.0000000475,"v":0.0,"t":1731218400}
+{"o":0.0000000475,"h":0.0000000477,"l":0.0000000473,"c":0.0000000477,"v":0.0,"t":1731222000}
+{"o":0.0000000477,"h":0.0000000479,"l":0.0000000475,"c":0.0000000476,"v":0.0,"t":1731225600}
+{"o":0.0000000476,"h":0.0000000477,"l":0.0000000474,"c":0.0000000476,"v":0.0,"t":1731229200}
+{"o":0.0000000476,"h":0.0000000478,"l":0.0000000474,"c":0.0000000475,"v":0.0,"t":1731232800}
+{"o":0.0000000475,"h":0.0000000477,"l":0.0000000471,"c":0.0000000473,"v":0.0,"t":1731236400}
+{"o":0.0000000473,"h":0.000000048,"l":0.0000000471,"c":0.0000000476,"v":0.0,"t":1731240000}
+{"o":0.0000000476,"h":0.0000000477,"l":0.0000000472,"c":0.0000000473,"v":0.0,"t":1731243600}
+{"o":0.0000000473,"h":0.0000000478,"l":0.0000000466,"c":0.0000000473,"v":0.0,"t":1731247200}
+{"o":0.0000000473,"h":0.0000000475,"l":0.000000046,"c":0.0000000462,"v":0.0,"t":1731250800}
+{"o":0.0000000462,"h":0.0000000468,"l":0.000000046,"c":0.0000000463,"v":0.0,"t":1731254400}
+{"o":0.0000000463,"h":0.0000000464,"l":0.0000000454,"c":0.0000000459,"v":0.0,"t":1731258000}
+{"o":0.0000000459,"h":0.0000000461,"l":0.0000000455,"c":0.000000046,"v":0.0,"t":1731261600}
+{"o":0.000000046,"h":0.0000000473,"l":0.0000000458,"c":0.0000000469,"v":0.0,"t":1731265200}
+{"o":0.0000000469,"h":0.0000000483,"l":0.0000000467,"c":0.0000000483,"v":0.0,"t":1731268800}
+{"o":0.0000000483,"h":0.0000000489,"l":0.0000000469,"c":0.0000000471,"v":0.0,"t":1731272400}
+{"o":0.0000000471,"h":0.0000000473,"l":0.0000000457,"c":0.0000000464,"v":0.0,"t":1731276000}
+{"o":0.0000000464,"h":0.0000000469,"l":0.0000000463,"c":0.0000000465,"v":0.0,"t":1731279600}
+{"o":0.0000000465,"h":0.0000000466,"l":0.0000000463,"c":0.0000000464,"v":0.0,"t":1731283200}
+{"o":0.0000000464,"h":0.0000000466,"l":0.000000046,"c":0.0000000464,"v":0.0,"t":1731286800}
+{"o":0.0000000464,"h":0.0000000492,"l":0.0000000462,"c":0.0000000487,"v":6081019.9909330001,"t":1731290400}
+{"o":0.0000000487,"h":0.0000000495,"l":0.0000000487,"c":0.000000049,"v":0.0,"t":1731294000}
+{"o":0.000000049,"h":0.0000000498,"l":0.0000000485,"c":0.0000000495,"v":6961471.0717500001,"t":1731297600}
+{"o":0.0000000495,"h":0.0000000504,"l":0.0000000494,"c":0.0000000499,"v":0.0,"t":1731301200}
+{"o":0.0000000499,"h":0.0000000506,"l":0.0000000493,"c":0.0000000497,"v":0.0,"t":1731304800}
+{"o":0.0000000497,"h":0.0000000499,"l":0.0000000492,"c":0.0000000494,"v":0.0,"t":1731308400}
+{"o":0.0000000494,"h":0.0000000502,"l":0.000000049,"c":0.0000000492,"v":0.0,"t":1731312000}
+{"o":0.0000000492,"h":0.0000000501,"l":0.0000000485,"c":0.0000000487,"v":0.0,"t":1731315600}
+{"o":0.0000000487,"h":0.0000000492,"l":0.0000000473,"c":0.0000000477,"v":0.0,"t":1731319200}
+{"o":0.0000000477,"h":0.0000000483,"l":0.0000000472,"c":0.0000000473,"v":0.0,"t":1731322800}
+{"o":0.0000000473,"h":0.0000000479,"l":0.0000000467,"c":0.0000000476,"v":0.0,"t":1731326400}
+{"o":0.0000000476,"h":0.0000000483,"l":0.0000000473,"c":0.0000000474,"v":0.0,"t":1731330000}
+{"o":0.0000000474,"h":0.0000000479,"l":0.0000000466,"c":0.000000047,"v":0.0,"t":1731333600}
+{"o":0.000000047,"h":0.0000000475,"l":0.0000000466,"c":0.0000000469,"v":0.0,"t":1731337200}
+{"o":0.0000000469,"h":0.0000000475,"l":0.0000000463,"c":0.0000000471,"v":0.0,"t":1731340800}
+{"o":0.0000000471,"h":0.0000000478,"l":0.0000000466,"c":0.0000000469,"v":0.0,"t":1731344400}
+{"o":0.0000000469,"h":0.0000000477,"l":0.0000000468,"c":0.0000000469,"v":0.0,"t":1731348000}
+{"o":0.0000000469,"h":0.0000000479,"l":0.0000000465,"c":0.0000000472,"v":0.0,"t":1731351600}
+{"o":0.0000000472,"h":0.0000000476,"l":0.0000000461,"c":0.0000000469,"v":0.0,"t":1731355200}
+{"o":0.0000000469,"h":0.0000000477,"l":0.0000000465,"c":0.000000047,"v":0.0,"t":1731358800}
+{"o":0.000000047,"h":0.0000000477,"l":0.0000000465,"c":0.0000000467,"v":0.0,"t":1731362400}
+{"o":0.0000000467,"h":0.0000000469,"l":0.0000000455,"c":0.0000000463,"v":0.0,"t":1731366000}
+{"o":0.0000000463,"h":0.0000000477,"l":0.0000000462,"c":0.0000000467,"v":0.0,"t":1731369600}
+{"o":0.0000000467,"h":0.0000000471,"l":0.0000000464,"c":0.0000000469,"v":0.0,"t":1731373200}
+{"o":0.0000000469,"h":0.0000000481,"l":0.0000000467,"c":0.0000000472,"v":0.0,"t":1731376800}
+{"o":0.0000000472,"h":0.0000000475,"l":0.0000000465,"c":0.0000000466,"v":0.0,"t":1731380400}
+{"o":0.0000000466,"h":0.0000000474,"l":0.0000000464,"c":0.0000000471,"v":0.0,"t":1731384000}
+{"o":0.0000000471,"h":0.0000000477,"l":0.0000000467,"c":0.0000000472,"v":0.0,"t":1731387600}
+{"o":0.0000000472,"h":0.0000000473,"l":0.0000000465,"c":0.0000000467,"v":0.0,"t":1731391200}
+{"o":0.0000000467,"h":0.000000047,"l":0.0000000463,"c":0.0000000463,"v":0.0,"t":1731394800}
+{"o":0.0000000463,"h":0.0000000466,"l":0.0000000457,"c":0.0000000457,"v":0.0,"t":1731398400}
+{"o":0.0000000457,"h":0.0000000477,"l":0.0000000456,"c":0.0000000477,"v":0.0,"t":1731402000}
+{"o":0.0000000477,"h":0.0000000493,"l":0.0000000473,"c":0.0000000483,"v":0.0,"t":1731405600}
+{"o":0.0000000483,"h":0.0000000489,"l":0.0000000477,"c":0.0000000487,"v":0.0,"t":1731409200}
+{"o":0.0000000487,"h":0.0000000498,"l":0.0000000481,"c":0.0000000492,"v":0.0,"t":1731412800}
+{"o":0.0000000492,"h":0.0000000507,"l":0.0000000489,"c":0.0000000491,"v":0.0,"t":1731416400}
+{"o":0.0000000491,"h":0.0000000501,"l":0.0000000482,"c":0.0000000482,"v":0.0,"t":1731420000}
+{"o":0.0000000482,"h":0.0000000491,"l":0.0000000481,"c":0.0000000489,"v":0.0,"t":1731423600}
+{"o":0.0000000489,"h":0.0000000498,"l":0.0000000484,"c":0.0000000486,"v":0.0,"t":1731427200}
+{"o":0.0000000486,"h":0.0000000492,"l":0.0000000483,"c":0.000000049,"v":0.0,"t":1731430800}
+{"o":0.000000049,"h":0.0000000492,"l":0.0000000479,"c":0.0000000482,"v":0.0,"t":1731434400}
+{"o":0.0000000482,"h":0.0000000501,"l":0.0000000477,"c":0.0000000496,"v":297846.523563,"t":1731438000}
+{"o":0.0000000496,"h":0.0000000501,"l":0.0000000493,"c":0.0000000497,"v":0.0,"t":1731441600}
+{"o":0.0000000497,"h":0.0000000505,"l":0.0000000495,"c":0.0000000497,"v":0.0,"t":1731445200}
+{"o":0.0000000497,"h":0.0000000504,"l":0.000000049,"c":0.0000000492,"v":0.0,"t":1731448800}
+{"o":0.0000000492,"h":0.0000000501,"l":0.0000000492,"c":0.00000005,"v":0.0,"t":1731452400}
+{"o":0.00000005,"h":0.0000000503,"l":0.0000000496,"c":0.0000000503,"v":0.0,"t":1731456000}
+{"o":0.0000000503,"h":0.0000000513,"l":0.0000000499,"c":0.0000000503,"v":0.0,"t":1731459600}
+{"o":0.0000000503,"h":0.0000000521,"l":0.0000000502,"c":0.000000051,"v":0.0,"t":1731463200}
+{"o":0.000000051,"h":0.0000000521,"l":0.0000000509,"c":0.0000000521,"v":0.0,"t":1731466800}
+{"o":0.0000000521,"h":0.0000000527,"l":0.0000000491,"c":0.0000000491,"v":1015608.3842559999,"t":1731470400}
+{"o":0.0000000491,"h":0.0000000495,"l":0.0000000487,"c":0.0000000493,"v":0.0,"t":1731474000}
+{"o":0.0000000493,"h":0.00000005,"l":0.0000000489,"c":0.0000000499,"v":0.0,"t":1731477600}
+{"o":0.0000000499,"h":0.0000000501,"l":0.000000049,"c":0.0000000492,"v":0.0,"t":1731481200}
+{"o":0.0000000492,"h":0.0000000495,"l":0.0000000487,"c":0.000000049,"v":0.0,"t":1731484800}
+{"o":0.000000049,"h":0.0000000492,"l":0.0000000483,"c":0.0000000489,"v":0.0,"t":1731488400}
+{"o":0.0000000489,"h":0.0000000494,"l":0.0000000484,"c":0.0000000487,"v":0.0,"t":1731492000}
+{"o":0.0000000487,"h":0.000000049,"l":0.0000000482,"c":0.0000000486,"v":0.0,"t":1731495600}
+{"o":0.0000000486,"h":0.000000049,"l":0.0000000484,"c":0.0000000486,"v":0.0,"t":1731499200}
+{"o":0.0000000486,"h":0.0000000489,"l":0.0000000468,"c":0.0000000474,"v":0.0,"t":1731502800}
+{"o":0.0000000474,"h":0.0000000482,"l":0.0000000464,"c":0.0000000465,"v":0.0,"t":1731506400}
+{"o":0.0000000465,"h":0.0000000477,"l":0.0000000464,"c":0.0000000466,"v":0.0,"t":1731510000}
+{"o":0.0000000466,"h":0.0000000496,"l":0.0000000462,"c":0.0000000486,"v":800000.0,"t":1731513600}
+{"o":0.0000000486,"h":0.000000049,"l":0.0000000479,"c":0.0000000482,"v":0.0,"t":1731517200}
+{"o":0.0000000482,"h":0.0000000487,"l":0.000000048,"c":0.0000000481,"v":0.0,"t":1731520800}
+{"o":0.0000000481,"h":0.0000000502,"l":0.000000048,"c":0.0000000501,"v":0.0,"t":1731524400}
+{"o":0.0000000501,"h":0.0000000507,"l":0.0000000493,"c":0.0000000499,"v":0.0,"t":1731528000}
+{"o":0.0000000499,"h":0.0000000513,"l":0.0000000492,"c":0.0000000497,"v":200000.0,"t":1731531600}
+{"o":0.0000000497,"h":0.0000000498,"l":0.0000000486,"c":0.000000049,"v":0.0,"t":1731535200}
+{"o":0.000000049,"h":0.0000000492,"l":0.0000000484,"c":0.0000000485,"v":0.0,"t":1731538800}
+{"o":0.0000000485,"h":0.0000000493,"l":0.0000000483,"c":0.0000000489,"v":0.0,"t":1731542400}
+{"o":0.0000000489,"h":0.0000000492,"l":0.0000000483,"c":0.0000000483,"v":0.0,"t":1731546000}
+{"o":0.0000000483,"h":0.0000000489,"l":0.0000000482,"c":0.0000000486,"v":0.0,"t":1731549600}
+{"o":0.0000000486,"h":0.000000049,"l":0.0000000476,"c":0.0000000476,"v":0.0,"t":1731553200}
+{"o":0.0000000476,"h":0.0000000481,"l":0.0000000474,"c":0.0000000474,"v":0.0,"t":1731556800}
+{"o":0.0000000474,"h":0.000000048,"l":0.0000000474,"c":0.0000000477,"v":0.0,"t":1731560400}
+{"o":0.0000000477,"h":0.0000000483,"l":0.0000000472,"c":0.0000000483,"v":0.0,"t":1731564000}
+{"o":0.0000000483,"h":0.0000000485,"l":0.0000000476,"c":0.0000000478,"v":4246.613743,"t":1731567600}
+{"o":0.0000000478,"h":0.0000000479,"l":0.0000000472,"c":0.0000000476,"v":0.0,"t":1731571200}
+{"o":0.0000000476,"h":0.0000000476,"l":0.0000000468,"c":0.0000000471,"v":0.0,"t":1731574800}
+{"o":0.0000000471,"h":0.0000000481,"l":0.000000047,"c":0.000000048,"v":0.0,"t":1731578400}
+{"o":0.000000048,"h":0.0000000489,"l":0.0000000479,"c":0.0000000483,"v":0.0,"t":1731582000}
+{"o":0.0000000483,"h":0.0000000485,"l":0.000000048,"c":0.0000000482,"v":0.0,"t":1731585600}
+{"o":0.0000000482,"h":0.0000000489,"l":0.0000000479,"c":0.0000000487,"v":0.0,"t":1731589200}
+{"o":0.0000000487,"h":0.0000000496,"l":0.0000000479,"c":0.0000000496,"v":0.0,"t":1731592800}
+{"o":0.0000000496,"h":0.0000000499,"l":0.0000000489,"c":0.0000000495,"v":0.0,"t":1731596400}
+{"o":0.0000000495,"h":0.0000000497,"l":0.0000000481,"c":0.0000000481,"v":0.0,"t":1731600000}
+{"o":0.0000000481,"h":0.0000000495,"l":0.0000000481,"c":0.0000000493,"v":215879.660757,"t":1731603600}
+{"o":0.0000000493,"h":0.0000000496,"l":0.0000000489,"c":0.0000000495,"v":0.0,"t":1731607200}
+{"o":0.0000000495,"h":0.0000000495,"l":0.0000000491,"c":0.0000000492,"v":0.0,"t":1731610800}
+{"o":0.0000000492,"h":0.00000005,"l":0.0000000492,"c":0.0000000497,"v":0.0,"t":1731614400}
+{"o":0.0000000497,"h":0.00000005,"l":0.0000000493,"c":0.0000000495,"v":0.0,"t":1731618000}
+{"o":0.0000000495,"h":0.0000000505,"l":0.000000049,"c":0.0000000496,"v":100000.0,"t":1731621600}
+{"o":0.0000000496,"h":0.0000000509,"l":0.0000000495,"c":0.0000000502,"v":0.0,"t":1731625200}
+{"o":0.0000000502,"h":0.0000000503,"l":0.0000000494,"c":0.0000000501,"v":0.0,"t":1731628800}
+{"o":0.0000000501,"h":0.0000000505,"l":0.0000000498,"c":0.0000000501,"v":0.0,"t":1731632400}
+{"o":0.0000000501,"h":0.0000000506,"l":0.0000000499,"c":0.00000005,"v":0.0,"t":1731636000}
+{"o":0.00000005,"h":0.0000000504,"l":0.0000000499,"c":0.0000000503,"v":0.0,"t":1731639600}
+{"o":0.0000000503,"h":0.0000000514,"l":0.0000000503,"c":0.0000000511,"v":0.0,"t":1731643200}
+{"o":0.0000000511,"h":0.0000000513,"l":0.0000000495,"c":0.0000000495,"v":406567.858795,"t":1731646800}
+{"o":0.0000000495,"h":0.0000000495,"l":0.0000000491,"c":0.0000000492,"v":0.0,"t":1731650400}
+{"o":0.0000000492,"h":0.0000000494,"l":0.000000049,"c":0.0000000494,"v":0.0,"t":1731654000}
+{"o":0.0000000494,"h":0.0000000497,"l":0.0000000489,"c":0.0000000489,"v":0.0,"t":1731657600}
+{"o":0.0000000489,"h":0.000000049,"l":0.0000000484,"c":0.0000000485,"v":0.0,"t":1731661200}
+{"o":0.0000000485,"h":0.0000000486,"l":0.0000000483,"c":0.0000000484,"v":0.0,"t":1731664800}
+{"o":0.0000000484,"h":0.0000000487,"l":0.0000000483,"c":0.0000000484,"v":0.0,"t":1731668400}
+{"o":0.0000000484,"h":0.0000000485,"l":0.000000048,"c":0.0000000483,"v":0.0,"t":1731672000}
+{"o":0.0000000483,"h":0.0000000494,"l":0.0000000481,"c":0.0000000491,"v":288715.468862,"t":1731675600}
+{"o":0.0000000491,"h":0.0000000501,"l":0.000000049,"c":0.0000000498,"v":0.0,"t":1731679200}
+{"o":0.0000000498,"h":0.000000051,"l":0.0000000498,"c":0.0000000506,"v":0.0,"t":1731682800}
+{"o":0.0000000506,"h":0.0000000507,"l":0.0000000499,"c":0.0000000503,"v":0.0,"t":1731686400}
+{"o":0.0000000503,"h":0.0000000504,"l":0.0000000496,"c":0.00000005,"v":0.0,"t":1731690000}
+{"o":0.00000005,"h":0.0000000504,"l":0.0000000499,"c":0.0000000501,"v":0.0,"t":1731693600}
+{"o":0.0000000501,"h":0.0000000501,"l":0.0000000494,"c":0.0000000496,"v":0.0,"t":1731697200}
+{"o":0.0000000496,"h":0.0000000497,"l":0.0000000488,"c":0.0000000488,"v":0.0,"t":1731700800}
+{"o":0.0000000488,"h":0.0000000489,"l":0.000000048,"c":0.0000000481,"v":0.0,"t":1731704400}
+{"o":0.0000000481,"h":0.0000000484,"l":0.000000048,"c":0.0000000483,"v":0.0,"t":1731708000}
+{"o":0.0000000483,"h":0.0000000483,"l":0.0000000478,"c":0.0000000482,"v":0.0,"t":1731711600}
+{"o":0.0000000482,"h":0.0000000488,"l":0.0000000482,"c":0.0000000485,"v":0.0,"t":1731715200}
+{"o":0.0000000485,"h":0.0000000486,"l":0.0000000481,"c":0.0000000482,"v":0.0,"t":1731718800}
+{"o":0.0000000482,"h":0.0000000483,"l":0.0000000479,"c":0.0000000482,"v":0.0,"t":1731722400}
+{"o":0.0000000482,"h":0.0000000482,"l":0.0000000475,"c":0.0000000476,"v":0.0,"t":1731726000}
+{"o":0.0000000476,"h":0.0000000479,"l":0.0000000475,"c":0.0000000479,"v":0.0,"t":1731729600}
+{"o":0.0000000479,"h":0.000000048,"l":0.0000000475,"c":0.0000000477,"v":0.0,"t":1731733200}
+{"o":0.0000000477,"h":0.0000000482,"l":0.0000000477,"c":0.0000000482,"v":0.0,"t":1731736800}
+{"o":0.0000000482,"h":0.0000000482,"l":0.0000000479,"c":0.0000000481,"v":0.0,"t":1731740400}
+{"o":0.0000000481,"h":0.0000000483,"l":0.000000048,"c":0.0000000481,"v":0.0,"t":1731744000}
+{"o":0.0000000481,"h":0.0000000485,"l":0.0000000479,"c":0.0000000485,"v":0.0,"t":1731747600}
+{"o":0.0000000485,"h":0.0000000485,"l":0.0000000481,"c":0.0000000483,"v":0.0,"t":1731751200}
+{"o":0.0000000483,"h":0.0000000487,"l":0.0000000481,"c":0.0000000481,"v":0.0,"t":1731754800}
+{"o":0.0000000481,"h":0.0000000487,"l":0.0000000475,"c":0.0000000481,"v":0.0,"t":1731758400}
+{"o":0.0000000481,"h":0.0000000484,"l":0.0000000476,"c":0.0000000484,"v":0.0,"t":1731762000}
+{"o":0.0000000484,"h":0.0000000486,"l":0.0000000481,"c":0.0000000485,"v":0.0,"t":1731765600}
+{"o":0.0000000485,"h":0.0000000493,"l":0.0000000485,"c":0.000000049,"v":0.0,"t":1731769200}
+{"o":0.000000049,"h":0.0000000494,"l":0.0000000488,"c":0.0000000491,"v":0.0,"t":1731772800}
+{"o":0.0000000491,"h":0.0000000493,"l":0.0000000487,"c":0.0000000489,"v":0.0,"t":1731776400}
+{"o":0.0000000489,"h":0.000000049,"l":0.0000000486,"c":0.0000000487,"v":0.0,"t":1731780000}
+{"o":0.0000000487,"h":0.0000000488,"l":0.0000000486,"c":0.0000000487,"v":0.0,"t":1731783600}
+{"o":0.0000000487,"h":0.0000000491,"l":0.0000000486,"c":0.0000000489,"v":0.0,"t":1731787200}
+{"o":0.0000000489,"h":0.000000049,"l":0.0000000484,"c":0.0000000486,"v":0.0,"t":1731790800}
+{"o":0.0000000486,"h":0.0000000492,"l":0.0000000485,"c":0.0000000492,"v":0.0,"t":1731794400}
+{"o":0.0000000492,"h":0.0000000492,"l":0.0000000487,"c":0.0000000488,"v":0.0,"t":1731798000}
+{"o":0.0000000488,"h":0.0000000489,"l":0.0000000482,"c":0.0000000484,"v":0.0,"t":1731801600}
+{"o":0.0000000484,"h":0.0000000492,"l":0.000000048,"c":0.0000000488,"v":0.0,"t":1731805200}
+{"o":0.0000000488,"h":0.0000000497,"l":0.0000000485,"c":0.0000000487,"v":0.0,"t":1731808800}
+{"o":0.0000000487,"h":0.000000049,"l":0.0000000476,"c":0.0000000476,"v":0.0,"t":1731812400}
+{"o":0.0000000476,"h":0.0000000517,"l":0.0000000447,"c":0.0000000488,"v":5830944.7981000002,"t":1731816000}
+{"o":0.0000000488,"h":0.0000000489,"l":0.0000000479,"c":0.0000000484,"v":0.0,"t":1731819600}
+{"o":0.0000000484,"h":0.0000000486,"l":0.0000000477,"c":0.0000000478,"v":0.0,"t":1731823200}
+{"o":0.0000000478,"h":0.0000000484,"l":0.0000000478,"c":0.0000000483,"v":0.0,"t":1731826800}
+{"o":0.0000000483,"h":0.0000000483,"l":0.0000000473,"c":0.0000000482,"v":0.0,"t":1731830400}
+{"o":0.0000000482,"h":0.0000000486,"l":0.000000048,"c":0.0000000481,"v":0.0,"t":1731834000}
+{"o":0.0000000481,"h":0.0000000482,"l":0.0000000475,"c":0.0000000476,"v":0.0,"t":1731837600}
+{"o":0.0000000476,"h":0.0000000489,"l":0.0000000474,"c":0.0000000487,"v":0.0,"t":1731841200}
+{"o":0.0000000476,"h":0.000000048,"l":0.0000000476,"c":0.0000000476,"v":0.0,"t":1724644800}
+{"o":0.0000000476,"h":0.0000000481,"l":0.0000000476,"c":0.000000048,"v":0.0,"t":1724648400}
+{"o":0.000000048,"h":0.0000000484,"l":0.000000048,"c":0.0000000482,"v":0.0,"t":1724652000}
+{"o":0.0000000482,"h":0.0000000484,"l":0.0000000481,"c":0.0000000482,"v":0.0,"t":1724655600}
+{"o":0.0000000482,"h":0.0000000483,"l":0.0000000477,"c":0.000000048,"v":0.0,"t":1724659200}
+{"o":0.000000048,"h":0.0000000484,"l":0.0000000477,"c":0.0000000477,"v":0.0,"t":1724662800}
+{"o":0.0000000477,"h":0.0000000478,"l":0.0000000473,"c":0.0000000475,"v":0.0,"t":1724666400}
+{"o":0.0000000475,"h":0.0000000479,"l":0.0000000473,"c":0.0000000478,"v":0.0,"t":1724670000}
+{"o":0.0000000478,"h":0.0000000483,"l":0.0000000476,"c":0.0000000481,"v":0.0,"t":1724673600}
+{"o":0.0000000481,"h":0.0000000482,"l":0.0000000478,"c":0.0000000479,"v":0.0,"t":1724677200}
+{"o":0.0000000479,"h":0.0000000494,"l":0.0000000474,"c":0.0000000487,"v":0.0,"t":1724680800}
+{"o":0.0000000487,"h":0.0000000491,"l":0.0000000484,"c":0.0000000486,"v":0.0,"t":1724684400}
+{"o":0.0000000486,"h":0.0000000488,"l":0.0000000484,"c":0.0000000486,"v":0.0,"t":1724688000}
+{"o":0.0000000486,"h":0.0000000493,"l":0.0000000485,"c":0.0000000487,"v":0.0,"t":1724691600}
+{"o":0.0000000487,"h":0.000000049,"l":0.0000000481,"c":0.0000000482,"v":0.0,"t":1724695200}
+{"o":0.0000000482,"h":0.0000000487,"l":0.0000000482,"c":0.0000000485,"v":0.0,"t":1724698800}
+{"o":0.0000000485,"h":0.0000000487,"l":0.0000000481,"c":0.0000000483,"v":0.0,"t":1724702400}
+{"o":0.0000000483,"h":0.000000049,"l":0.0000000483,"c":0.0000000487,"v":0.0,"t":1724706000}
+{"o":0.0000000487,"h":0.0000000488,"l":0.0000000484,"c":0.0000000487,"v":0.0,"t":1724709600}
+{"o":0.0000000487,"h":0.0000000489,"l":0.0000000484,"c":0.0000000488,"v":0.0,"t":1724713200}
+{"o":0.0000000488,"h":0.0000000488,"l":0.0000000484,"c":0.0000000487,"v":0.0,"t":1724716800}
+{"o":0.0000000487,"h":0.0000000487,"l":0.0000000482,"c":0.0000000484,"v":0.0,"t":1724720400}
+{"o":0.0000000484,"h":0.0000000485,"l":0.0000000482,"c":0.0000000485,"v":0.0,"t":1724724000}
+{"o":0.0000000485,"h":0.0000000487,"l":0.0000000483,"c":0.0000000484,"v":0.0,"t":1724727600}
+{"o":0.0000000484,"h":0.0000000485,"l":0.0000000482,"c":0.0000000483,"v":0.0,"t":1724731200}
+{"o":0.0000000483,"h":0.0000000484,"l":0.000000048,"c":0.0000000481,"v":0.0,"t":1724734800}
+{"o":0.0000000481,"h":0.0000000487,"l":0.0000000481,"c":0.0000000485,"v":0.0,"t":1724738400}
+{"o":0.0000000485,"h":0.0000000488,"l":0.0000000484,"c":0.0000000486,"v":0.0,"t":1724742000}
+{"o":0.0000000486,"h":0.0000000489,"l":0.0000000485,"c":0.0000000489,"v":0.0,"t":1724745600}
+{"o":0.0000000489,"h":0.0000000491,"l":0.0000000486,"c":0.000000049,"v":0.0,"t":1724749200}
+{"o":0.000000049,"h":0.00000005,"l":0.000000049,"c":0.0000000499,"v":0.0,"t":1724752800}
+{"o":0.0000000499,"h":0.00000005,"l":0.0000000495,"c":0.0000000497,"v":0.0,"t":1724756400}
+{"o":0.0000000497,"h":0.0000000502,"l":0.0000000496,"c":0.0000000497,"v":0.0,"t":1724760000}
+{"o":0.0000000497,"h":0.00000005,"l":0.0000000493,"c":0.0000000497,"v":0.0,"t":1724763600}
+{"o":0.0000000497,"h":0.00000005,"l":0.0000000492,"c":0.0000000499,"v":0.0,"t":1724767200}
+{"o":0.0000000499,"h":0.0000000501,"l":0.0000000495,"c":0.0000000499,"v":0.0,"t":1724770800}
+{"o":0.0000000499,"h":0.00000005,"l":0.0000000494,"c":0.0000000499,"v":0.0,"t":1724774400}
+{"o":0.0000000499,"h":0.00000005,"l":0.0000000495,"c":0.0000000495,"v":0.0,"t":1724778000}
+{"o":0.0000000495,"h":0.0000000497,"l":0.0000000493,"c":0.0000000493,"v":0.0,"t":1724781600}
+{"o":0.0000000493,"h":0.0000000497,"l":0.0000000493,"c":0.0000000495,"v":0.0,"t":1724785200}
+{"o":0.0000000495,"h":0.0000000498,"l":0.0000000494,"c":0.0000000498,"v":0.0,"t":1724788800}
+{"o":0.0000000498,"h":0.000000052,"l":0.0000000497,"c":0.0000000514,"v":0.0,"t":1724792400}
+{"o":0.0000000514,"h":0.0000000533,"l":0.0000000513,"c":0.000000052,"v":0.0,"t":1724796000}
+{"o":0.000000052,"h":0.0000000524,"l":0.0000000518,"c":0.0000000522,"v":0.0,"t":1724799600}
+{"o":0.0000000522,"h":0.0000000527,"l":0.0000000522,"c":0.0000000525,"v":0.0,"t":1724803200}
+{"o":0.0000000525,"h":0.0000000527,"l":0.0000000521,"c":0.0000000522,"v":0.0,"t":1724806800}
+{"o":0.0000000522,"h":0.0000000526,"l":0.0000000522,"c":0.0000000522,"v":0.0,"t":1724810400}
+{"o":0.0000000522,"h":0.0000000523,"l":0.0000000517,"c":0.0000000517,"v":0.0,"t":1724814000}
+{"o":0.0000000517,"h":0.0000000521,"l":0.0000000517,"c":0.000000052,"v":0.0,"t":1724817600}
+{"o":0.000000052,"h":0.0000000521,"l":0.0000000515,"c":0.000000052,"v":0.0,"t":1724821200}
+{"o":0.000000052,"h":0.0000000521,"l":0.000000052,"c":0.0000000521,"v":0.0,"t":1724824800}
+{"o":0.0000000521,"h":0.0000000533,"l":0.000000052,"c":0.0000000533,"v":0.0,"t":1724828400}
+{"o":0.0000000533,"h":0.0000000537,"l":0.0000000526,"c":0.0000000529,"v":0.0,"t":1724832000}
+{"o":0.0000000529,"h":0.0000000529,"l":0.0000000518,"c":0.0000000518,"v":0.0,"t":1724835600}
+{"o":0.0000000518,"h":0.0000000523,"l":0.0000000518,"c":0.0000000522,"v":0.0,"t":1724839200}
+{"o":0.0000000522,"h":0.0000000523,"l":0.0000000519,"c":0.0000000521,"v":0.0,"t":1724842800}
+{"o":0.0000000521,"h":0.0000000522,"l":0.0000000516,"c":0.0000000519,"v":0.0,"t":1724846400}
+{"o":0.0000000519,"h":0.0000000528,"l":0.0000000519,"c":0.0000000528,"v":0.0,"t":1724850000}
+{"o":0.0000000528,"h":0.0000000533,"l":0.0000000522,"c":0.0000000529,"v":0.0,"t":1724853600}
+{"o":0.0000000529,"h":0.0000000537,"l":0.0000000529,"c":0.0000000532,"v":0.0,"t":1724857200}
+{"o":0.0000000532,"h":0.0000000547,"l":0.0000000532,"c":0.0000000536,"v":0.0,"t":1724860800}
+{"o":0.0000000536,"h":0.0000000541,"l":0.0000000535,"c":0.0000000539,"v":0.0,"t":1724864400}
+{"o":0.0000000539,"h":0.000000054,"l":0.000000053,"c":0.000000053,"v":0.0,"t":1724868000}
+{"o":0.000000053,"h":0.0000000533,"l":0.0000000526,"c":0.0000000531,"v":0.0,"t":1724871600}
+{"o":0.0000000531,"h":0.0000000535,"l":0.0000000524,"c":0.0000000532,"v":0.0,"t":1724875200}
+{"o":0.0000000532,"h":0.0000000537,"l":0.0000000529,"c":0.0000000536,"v":0.0,"t":1724878800}
+{"o":0.0000000536,"h":0.0000000541,"l":0.0000000534,"c":0.0000000534,"v":0.0,"t":1724882400}
+{"o":0.0000000534,"h":0.0000000536,"l":0.0000000531,"c":0.0000000533,"v":0.0,"t":1724886000}
+{"o":0.0000000533,"h":0.0000000533,"l":0.0000000529,"c":0.0000000531,"v":0.0,"t":1724889600}
+{"o":0.0000000531,"h":0.0000000536,"l":0.0000000529,"c":0.0000000534,"v":0.0,"t":1724893200}
+{"o":0.0000000534,"h":0.0000000536,"l":0.0000000532,"c":0.0000000533,"v":0.0,"t":1724896800}
+{"o":0.0000000533,"h":0.0000000536,"l":0.0000000532,"c":0.0000000535,"v":0.0,"t":1724900400}
+{"o":0.0000000535,"h":0.0000000536,"l":0.0000000533,"c":0.0000000534,"v":0.0,"t":1724904000}
+{"o":0.0000000534,"h":0.0000000535,"l":0.0000000531,"c":0.0000000532,"v":0.0,"t":1724907600}
+{"o":0.0000000532,"h":0.0000000532,"l":0.0000000528,"c":0.000000053,"v":0.0,"t":1724911200}
+{"o":0.000000053,"h":0.0000000531,"l":0.0000000529,"c":0.000000053,"v":0.0,"t":1724914800}
+{"o":0.000000053,"h":0.0000000531,"l":0.0000000528,"c":0.0000000528,"v":0.0,"t":1724918400}
+{"o":0.0000000528,"h":0.0000000529,"l":0.0000000525,"c":0.0000000528,"v":0.0,"t":1724922000}
+{"o":0.0000000528,"h":0.0000000529,"l":0.0000000526,"c":0.0000000528,"v":0.0,"t":1724925600}
+{"o":0.0000000528,"h":0.0000000528,"l":0.0000000522,"c":0.0000000526,"v":0.0,"t":1724929200}
+{"o":0.0000000526,"h":0.0000000528,"l":0.0000000525,"c":0.0000000527,"v":0.0,"t":1724932800}
+{"o":0.0000000527,"h":0.000000053,"l":0.0000000526,"c":0.0000000527,"v":0.0,"t":1724936400}
+{"o":0.0000000527,"h":0.000000053,"l":0.0000000525,"c":0.0000000527,"v":0.0,"t":1724940000}
+{"o":0.0000000527,"h":0.0000000528,"l":0.000000052,"c":0.0000000525,"v":0.0,"t":1724943600}
+{"o":0.0000000525,"h":0.0000000533,"l":0.0000000522,"c":0.0000000532,"v":0.0,"t":1724947200}
+{"o":0.0000000532,"h":0.0000000534,"l":0.000000053,"c":0.0000000531,"v":0.0,"t":1724950800}
+{"o":0.0000000531,"h":0.0000000551,"l":0.0000000531,"c":0.0000000549,"v":0.0,"t":1724954400}
+{"o":0.0000000549,"h":0.0000000556,"l":0.0000000543,"c":0.0000000547,"v":0.0,"t":1724958000}
+{"o":0.0000000547,"h":0.0000000551,"l":0.0000000542,"c":0.0000000547,"v":0.0,"t":1724961600}
+{"o":0.0000000547,"h":0.0000000551,"l":0.0000000547,"c":0.000000055,"v":0.0,"t":1724965200}
+{"o":0.000000055,"h":0.0000000555,"l":0.0000000547,"c":0.0000000549,"v":0.0,"t":1724968800}
+{"o":0.0000000549,"h":0.000000055,"l":0.0000000546,"c":0.0000000548,"v":0.0,"t":1724972400}
+{"o":0.0000000548,"h":0.0000000549,"l":0.0000000543,"c":0.0000000546,"v":0.0,"t":1724976000}
+{"o":0.0000000546,"h":0.000000055,"l":0.0000000545,"c":0.0000000548,"v":0.0,"t":1724979600}
+{"o":0.0000000548,"h":0.0000000554,"l":0.0000000547,"c":0.0000000551,"v":0.0,"t":1724983200}
+{"o":0.0000000551,"h":0.0000000554,"l":0.0000000551,"c":0.0000000553,"v":0.0,"t":1724986800}
+{"o":0.0000000553,"h":0.0000000553,"l":0.0000000548,"c":0.0000000551,"v":0.0,"t":1724990400}
+{"o":0.0000000551,"h":0.0000000559,"l":0.0000000551,"c":0.0000000555,"v":0.0,"t":1724994000}
+{"o":0.0000000555,"h":0.0000000558,"l":0.0000000549,"c":0.0000000549,"v":0.0,"t":1724997600}
+{"o":0.0000000549,"h":0.0000000552,"l":0.0000000548,"c":0.0000000552,"v":0.0,"t":1725001200}
+{"o":0.0000000552,"h":0.0000000552,"l":0.0000000548,"c":0.000000055,"v":0.0,"t":1725004800}
+{"o":0.000000055,"h":0.000000055,"l":0.0000000548,"c":0.0000000548,"v":0.0,"t":1725008400}
+{"o":0.0000000548,"h":0.0000000551,"l":0.0000000548,"c":0.000000055,"v":0.0,"t":1725012000}
+{"o":0.000000055,"h":0.0000000554,"l":0.0000000549,"c":0.0000000553,"v":0.0,"t":1725015600}
+{"o":0.0000000553,"h":0.0000000554,"l":0.0000000545,"c":0.0000000548,"v":0.0,"t":1725019200}
+{"o":0.0000000548,"h":0.0000000556,"l":0.0000000545,"c":0.0000000548,"v":0.0,"t":1725022800}
+{"o":0.0000000548,"h":0.0000000565,"l":0.0000000546,"c":0.0000000565,"v":0.0,"t":1725026400}
+{"o":0.0000000565,"h":0.000000058,"l":0.0000000564,"c":0.0000000575,"v":0.0,"t":1725030000}
+{"o":0.0000000575,"h":0.000000058,"l":0.000000057,"c":0.0000000573,"v":0.0,"t":1725033600}
+{"o":0.0000000573,"h":0.0000000575,"l":0.0000000569,"c":0.000000057,"v":0.0,"t":1725037200}
+{"o":0.000000057,"h":0.0000000571,"l":0.0000000556,"c":0.000000056,"v":0.0,"t":1725040800}
+{"o":0.000000056,"h":0.0000000566,"l":0.000000056,"c":0.0000000564,"v":0.0,"t":1725044400}
+{"o":0.0000000564,"h":0.0000000565,"l":0.0000000536,"c":0.0000000537,"v":118876.533547,"t":1725048000}
+{"o":0.0000000537,"h":0.0000000538,"l":0.0000000535,"c":0.0000000537,"v":0.0,"t":1725051600}
+{"o":0.0000000537,"h":0.0000000537,"l":0.0000000531,"c":0.0000000532,"v":0.0,"t":1725055200}
+{"o":0.0000000532,"h":0.0000000532,"l":0.0000000528,"c":0.0000000531,"v":0.0,"t":1725058800}
+{"o":0.0000000531,"h":0.0000000531,"l":0.0000000526,"c":0.000000053,"v":0.0,"t":1725062400}
+{"o":0.000000053,"h":0.0000000531,"l":0.0000000529,"c":0.0000000531,"v":0.0,"t":1725066000}
+{"o":0.0000000531,"h":0.0000000533,"l":0.000000053,"c":0.000000053,"v":0.0,"t":1725069600}
+{"o":0.000000053,"h":0.0000000531,"l":0.0000000528,"c":0.000000053,"v":0.0,"t":1725073200}
+{"o":0.000000053,"h":0.000000053,"l":0.0000000528,"c":0.0000000528,"v":0.0,"t":1725076800}
+{"o":0.0000000528,"h":0.0000000532,"l":0.0000000528,"c":0.0000000532,"v":0.0,"t":1725080400}
+{"o":0.0000000532,"h":0.0000000533,"l":0.0000000529,"c":0.0000000531,"v":0.0,"t":1725084000}
+{"o":0.0000000531,"h":0.0000000533,"l":0.000000053,"c":0.0000000532,"v":0.0,"t":1725087600}
+{"o":0.0000000532,"h":0.0000000539,"l":0.0000000531,"c":0.0000000539,"v":0.0,"t":1725091200}
+{"o":0.0000000539,"h":0.0000000542,"l":0.0000000536,"c":0.0000000536,"v":0.0,"t":1725094800}
+{"o":0.0000000536,"h":0.0000000537,"l":0.0000000533,"c":0.0000000534,"v":0.0,"t":1725098400}
+{"o":0.0000000534,"h":0.0000000535,"l":0.0000000533,"c":0.0000000535,"v":0.0,"t":1725102000}
+{"o":0.0000000535,"h":0.0000000536,"l":0.0000000533,"c":0.0000000535,"v":0.0,"t":1725105600}
+{"o":0.0000000535,"h":0.0000000539,"l":0.0000000534,"c":0.0000000539,"v":0.0,"t":1725109200}
+{"o":0.0000000539,"h":0.000000054,"l":0.0000000536,"c":0.0000000538,"v":0.0,"t":1725112800}
+{"o":0.0000000538,"h":0.0000000539,"l":0.0000000536,"c":0.0000000536,"v":0.0,"t":1725116400}
+{"o":0.0000000536,"h":0.000000054,"l":0.0000000536,"c":0.0000000538,"v":0.0,"t":1725120000}
+{"o":0.0000000538,"h":0.0000000543,"l":0.0000000537,"c":0.000000054,"v":0.0,"t":1725123600}
+{"o":0.000000054,"h":0.0000000541,"l":0.0000000536,"c":0.0000000541,"v":0.0,"t":1725127200}
+{"o":0.0000000541,"h":0.0000000544,"l":0.0000000541,"c":0.0000000543,"v":0.0,"t":1725130800}
+{"o":0.0000000543,"h":0.0000000545,"l":0.000000054,"c":0.0000000541,"v":0.0,"t":1725134400}
+{"o":0.0000000541,"h":0.0000000542,"l":0.0000000537,"c":0.0000000539,"v":0.0,"t":1725138000}
+{"o":0.0000000539,"h":0.0000000541,"l":0.0000000538,"c":0.0000000541,"v":0.0,"t":1725141600}
+{"o":0.0000000541,"h":0.0000000543,"l":0.000000054,"c":0.0000000541,"v":0.0,"t":1725145200}
+{"o":0.0000000541,"h":0.0000000543,"l":0.000000054,"c":0.0000000541,"v":0.0,"t":1725148800}
+{"o":0.0000000541,"h":0.000000055,"l":0.0000000541,"c":0.0000000548,"v":0.0,"t":1725152400}
+{"o":0.0000000548,"h":0.0000000551,"l":0.0000000547,"c":0.0000000547,"v":0.0,"t":1725156000}
+{"o":0.0000000547,"h":0.0000000548,"l":0.0000000545,"c":0.0000000546,"v":0.0,"t":1725159600}
+{"o":0.0000000546,"h":0.0000000549,"l":0.0000000546,"c":0.0000000548,"v":0.0,"t":1725163200}
+{"o":0.0000000548,"h":0.0000000559,"l":0.0000000547,"c":0.0000000557,"v":0.0,"t":1725166800}
+{"o":0.0000000557,"h":0.0000000557,"l":0.0000000552,"c":0.0000000552,"v":0.0,"t":1725170400}
+{"o":0.0000000552,"h":0.0000000555,"l":0.0000000551,"c":0.0000000552,"v":0.0,"t":1725174000}
+{"o":0.0000000552,"h":0.0000000558,"l":0.0000000551,"c":0.0000000558,"v":0.0,"t":1725177600}
+{"o":0.0000000558,"h":0.000000056,"l":0.0000000554,"c":0.0000000558,"v":0.0,"t":1725181200}
+{"o":0.0000000558,"h":0.0000000562,"l":0.0000000558,"c":0.0000000561,"v":0.0,"t":1725184800}
+{"o":0.0000000561,"h":0.0000000563,"l":0.0000000555,"c":0.0000000555,"v":0.0,"t":1725188400}
+{"o":0.0000000555,"h":0.000000056,"l":0.0000000554,"c":0.0000000559,"v":0.0,"t":1725192000}
+{"o":0.0000000559,"h":0.0000000566,"l":0.0000000556,"c":0.0000000557,"v":0.0,"t":1725195600}
+{"o":0.0000000557,"h":0.0000000563,"l":0.0000000552,"c":0.0000000556,"v":0.0,"t":1725199200}
+{"o":0.0000000556,"h":0.0000000557,"l":0.0000000543,"c":0.0000000545,"v":0.0,"t":1725202800}
+{"o":0.0000000545,"h":0.0000000552,"l":0.0000000544,"c":0.0000000551,"v":0.0,"t":1725206400}
+{"o":0.0000000551,"h":0.0000000555,"l":0.0000000549,"c":0.0000000552,"v":0.0,"t":1725210000}
+{"o":0.0000000552,"h":0.0000000553,"l":0.0000000542,"c":0.0000000544,"v":0.0,"t":1725213600}
+{"o":0.0000000544,"h":0.0000000546,"l":0.0000000539,"c":0.0000000542,"v":0.0,"t":1725217200}
+{"o":0.0000000542,"h":0.0000000545,"l":0.0000000538,"c":0.0000000543,"v":0.0,"t":1725220800}
+{"o":0.0000000543,"h":0.000000055,"l":0.0000000542,"c":0.0000000547,"v":0.0,"t":1725224400}
+{"o":0.0000000547,"h":0.0000000572,"l":0.0000000547,"c":0.0000000567,"v":0.0,"t":1725228000}
+{"o":0.0000000567,"h":0.0000000575,"l":0.0000000561,"c":0.000000057,"v":0.0,"t":1725231600}
+{"o":0.000000057,"h":0.0000000571,"l":0.0000000562,"c":0.0000000565,"v":0.0,"t":1725235200}
+{"o":0.0000000565,"h":0.0000000567,"l":0.0000000561,"c":0.0000000565,"v":0.0,"t":1725238800}
+{"o":0.0000000565,"h":0.000000057,"l":0.0000000561,"c":0.0000000567,"v":0.0,"t":1725242400}
+{"o":0.0000000567,"h":0.0000000567,"l":0.0000000561,"c":0.0000000563,"v":0.0,"t":1725246000}
+{"o":0.0000000563,"h":0.0000000575,"l":0.0000000561,"c":0.0000000574,"v":0.0,"t":1725249600}
+{"o":0.0000000574,"h":0.0000000575,"l":0.0000000564,"c":0.0000000567,"v":0.0,"t":1725253200}
+{"o":0.0000000567,"h":0.0000000571,"l":0.0000000565,"c":0.0000000569,"v":0.0,"t":1725256800}
+{"o":0.0000000569,"h":0.0000000577,"l":0.0000000566,"c":0.0000000574,"v":0.0,"t":1725260400}
+{"o":0.0000000574,"h":0.0000000576,"l":0.0000000561,"c":0.0000000564,"v":0.0,"t":1725264000}
+{"o":0.0000000564,"h":0.0000000568,"l":0.0000000556,"c":0.0000000556,"v":0.0,"t":1725267600}
+{"o":0.0000000556,"h":0.0000000558,"l":0.0000000551,"c":0.0000000555,"v":0.0,"t":1725271200}
+{"o":0.0000000555,"h":0.0000000557,"l":0.0000000552,"c":0.0000000556,"v":0.0,"t":1725274800}
+{"o":0.0000000556,"h":0.0000000558,"l":0.0000000553,"c":0.0000000555,"v":0.0,"t":1725278400}
+{"o":0.0000000555,"h":0.000000056,"l":0.0000000553,"c":0.000000056,"v":0.0,"t":1725282000}
+{"o":0.000000056,"h":0.0000000563,"l":0.000000055,"c":0.0000000551,"v":0.0,"t":1725285600}
+{"o":0.0000000551,"h":0.0000000553,"l":0.0000000549,"c":0.0000000553,"v":0.0,"t":1725289200}
+{"o":0.0000000553,"h":0.0000000556,"l":0.0000000549,"c":0.0000000555,"v":0.0,"t":1725292800}
+{"o":0.0000000555,"h":0.0000000555,"l":0.0000000548,"c":0.0000000549,"v":0.0,"t":1725296400}
+{"o":0.0000000549,"h":0.0000000553,"l":0.0000000547,"c":0.000000055,"v":0.0,"t":1725300000}
+{"o":0.000000055,"h":0.0000000551,"l":0.0000000549,"c":0.0000000551,"v":0.0,"t":1725303600}
+{"o":0.0000000551,"h":0.0000000552,"l":0.0000000543,"c":0.0000000544,"v":0.0,"t":1725307200}
+{"o":0.0000000544,"h":0.0000000547,"l":0.0000000542,"c":0.0000000546,"v":0.0,"t":1725310800}
+{"o":0.0000000546,"h":0.0000000547,"l":0.0000000543,"c":0.0000000543,"v":0.0,"t":1725314400}
+{"o":0.0000000543,"h":0.0000000544,"l":0.0000000541,"c":0.0000000543,"v":0.0,"t":1725318000}
+{"o":0.0000000543,"h":0.0000000546,"l":0.0000000542,"c":0.0000000542,"v":0.0,"t":1725321600}
+{"o":0.0000000542,"h":0.0000000545,"l":0.0000000541,"c":0.0000000541,"v":0.0,"t":1725325200}
+{"o":0.0000000541,"h":0.0000000541,"l":0.0000000533,"c":0.0000000539,"v":0.0,"t":1725328800}
+{"o":0.0000000539,"h":0.0000000541,"l":0.0000000536,"c":0.0000000539,"v":46000.338009,"t":1725332400}
+{"o":0.0000000539,"h":0.0000000543,"l":0.0000000538,"c":0.0000000541,"v":0.0,"t":1725336000}
+{"o":0.0000000541,"h":0.0000000543,"l":0.0000000539,"c":0.0000000541,"v":0.0,"t":1725339600}
+{"o":0.0000000541,"h":0.0000000547,"l":0.0000000541,"c":0.0000000547,"v":0.0,"t":1725343200}
+{"o":0.0000000547,"h":0.0000000547,"l":0.0000000542,"c":0.0000000543,"v":0.0,"t":1725346800}
+{"o":0.0000000543,"h":0.000000055,"l":0.0000000543,"c":0.0000000549,"v":0.0,"t":1725350400}
+{"o":0.0000000549,"h":0.0000000549,"l":0.0000000545,"c":0.0000000547,"v":0.0,"t":1725354000}
+{"o":0.0000000547,"h":0.0000000548,"l":0.0000000544,"c":0.0000000546,"v":0.0,"t":1725357600}
+{"o":0.0000000546,"h":0.0000000547,"l":0.0000000543,"c":0.0000000544,"v":0.0,"t":1725361200}
+{"o":0.0000000544,"h":0.0000000544,"l":0.0000000539,"c":0.0000000544,"v":0.0,"t":1725364800}
+{"o":0.0000000544,"h":0.0000000557,"l":0.0000000542,"c":0.0000000555,"v":0.0,"t":1725368400}
+{"o":0.0000000555,"h":0.0000000562,"l":0.0000000534,"c":0.000000054,"v":28483.25492,"t":1725372000}
+{"o":0.000000054,"h":0.0000000546,"l":0.0000000538,"c":0.0000000542,"v":0.0,"t":1725375600}
+{"o":0.0000000542,"h":0.0000000544,"l":0.0000000538,"c":0.0000000541,"v":0.0,"t":1725379200}
+{"o":0.0000000541,"h":0.0000000541,"l":0.0000000535,"c":0.000000054,"v":0.0,"t":1725382800}
+{"o":0.000000054,"h":0.0000000542,"l":0.0000000536,"c":0.0000000537,"v":0.0,"t":1725386400}
+{"o":0.0000000537,"h":0.0000000538,"l":0.0000000532,"c":0.0000000537,"v":0.0,"t":1725390000}
+{"o":0.0000000537,"h":0.000000054,"l":0.0000000534,"c":0.0000000538,"v":0.0,"t":1725393600}
+{"o":0.0000000538,"h":0.0000000544,"l":0.0000000538,"c":0.000000054,"v":0.0,"t":1725397200}
+{"o":0.000000054,"h":0.0000000543,"l":0.0000000539,"c":0.0000000543,"v":0.0,"t":1725400800}
+{"o":0.0000000543,"h":0.0000000553,"l":0.0000000543,"c":0.0000000551,"v":0.0,"t":1725404400}
+{"o":0.0000000551,"h":0.0000000567,"l":0.0000000546,"c":0.0000000555,"v":0.0,"t":1725408000}
+{"o":0.0000000555,"h":0.0000000574,"l":0.0000000551,"c":0.0000000554,"v":0.0,"t":1725411600}
+{"o":0.0000000554,"h":0.0000000557,"l":0.0000000551,"c":0.0000000553,"v":0.0,"t":1725415200}
+{"o":0.0000000553,"h":0.0000000553,"l":0.0000000549,"c":0.0000000551,"v":0.0,"t":1725418800}
+{"o":0.0000000551,"h":0.0000000554,"l":0.0000000549,"c":0.000000055,"v":0.0,"t":1725422400}
+{"o":0.000000055,"h":0.0000000555,"l":0.000000055,"c":0.0000000554,"v":0.0,"t":1725426000}
+{"o":0.0000000554,"h":0.0000000554,"l":0.0000000546,"c":0.0000000548,"v":0.0,"t":1725429600}
+{"o":0.0000000548,"h":0.0000000549,"l":0.0000000535,"c":0.000000054,"v":0.0,"t":1725433200}
+{"o":0.000000054,"h":0.0000000542,"l":0.0000000538,"c":0.0000000541,"v":0.0,"t":1725436800}
+{"o":0.0000000541,"h":0.0000000543,"l":0.0000000538,"c":0.0000000543,"v":0.0,"t":1725440400}
+{"o":0.0000000543,"h":0.0000000547,"l":0.0000000541,"c":0.0000000547,"v":0.0,"t":1725444000}
+{"o":0.0000000547,"h":0.0000000549,"l":0.0000000544,"c":0.0000000547,"v":0.0,"t":1725447600}
+{"o":0.0000000547,"h":0.0000000549,"l":0.0000000543,"c":0.0000000546,"v":0.0,"t":1725451200}
+{"o":0.0000000546,"h":0.000000055,"l":0.0000000543,"c":0.0000000544,"v":0.0,"t":1725454800}
+{"o":0.0000000544,"h":0.0000000547,"l":0.0000000526,"c":0.0000000529,"v":0.0,"t":1725458400}
+{"o":0.0000000529,"h":0.0000000533,"l":0.0000000524,"c":0.0000000525,"v":0.0,"t":1725462000}
+{"o":0.0000000525,"h":0.000000053,"l":0.0000000521,"c":0.0000000525,"v":0.0,"t":1725465600}
+{"o":0.0000000525,"h":0.000000053,"l":0.0000000524,"c":0.000000053,"v":0.0,"t":1725469200}
+{"o":0.000000053,"h":0.000000053,"l":0.0000000526,"c":0.0000000528,"v":0.0,"t":1725472800}
+{"o":0.0000000528,"h":0.000000053,"l":0.0000000525,"c":0.0000000528,"v":0.0,"t":1725476400}
+{"o":0.0000000528,"h":0.0000000529,"l":0.0000000524,"c":0.0000000525,"v":0.0,"t":1725480000}
+{"o":0.0000000525,"h":0.0000000526,"l":0.0000000523,"c":0.0000000524,"v":0.0,"t":1725483600}
+{"o":0.0000000524,"h":0.0000000527,"l":0.0000000522,"c":0.0000000524,"v":0.0,"t":1725487200}
+{"o":0.0000000524,"h":0.0000000528,"l":0.0000000523,"c":0.0000000526,"v":0.0,"t":1725490800}
+{"o":0.0000000526,"h":0.0000000529,"l":0.0000000523,"c":0.0000000529,"v":0.0,"t":1725494400}
+{"o":0.0000000529,"h":0.0000000529,"l":0.0000000524,"c":0.0000000525,"v":0.0,"t":1725498000}
+{"o":0.0000000525,"h":0.0000000529,"l":0.0000000524,"c":0.0000000528,"v":0.0,"t":1725501600}
+{"o":0.0000000528,"h":0.0000000535,"l":0.0000000528,"c":0.0000000534,"v":0.0,"t":1725505200}
+{"o":0.0000000534,"h":0.0000000535,"l":0.0000000524,"c":0.0000000527,"v":0.0,"t":1725508800}
+{"o":0.0000000527,"h":0.0000000532,"l":0.0000000526,"c":0.0000000531,"v":0.0,"t":1725512400}
+{"o":0.0000000531,"h":0.0000000537,"l":0.000000053,"c":0.0000000532,"v":0.0,"t":1725516000}
+{"o":0.0000000532,"h":0.0000000533,"l":0.0000000527,"c":0.0000000528,"v":0.0,"t":1725519600}
+{"o":0.0000000528,"h":0.0000000531,"l":0.0000000525,"c":0.000000053,"v":0.0,"t":1725523200}
+{"o":0.000000053,"h":0.0000000534,"l":0.0000000529,"c":0.0000000532,"v":0.0,"t":1725526800}
+{"o":0.0000000532,"h":0.0000000533,"l":0.0000000529,"c":0.000000053,"v":0.0,"t":1725530400}
+{"o":0.000000053,"h":0.0000000532,"l":0.0000000528,"c":0.0000000529,"v":0.0,"t":1725534000}
+{"o":0.0000000529,"h":0.0000000533,"l":0.0000000524,"c":0.0000000527,"v":0.0,"t":1725537600}
+{"o":0.0000000527,"h":0.0000000528,"l":0.0000000521,"c":0.0000000523,"v":0.0,"t":1725541200}
+{"o":0.0000000523,"h":0.0000000533,"l":0.0000000519,"c":0.0000000533,"v":0.0,"t":1725544800}
+{"o":0.0000000533,"h":0.0000000541,"l":0.0000000531,"c":0.0000000538,"v":0.0,"t":1725548400}
+{"o":0.0000000538,"h":0.0000000543,"l":0.0000000536,"c":0.0000000541,"v":0.0,"t":1725552000}
+{"o":0.0000000541,"h":0.0000000542,"l":0.0000000537,"c":0.0000000538,"v":0.0,"t":1725555600}
+{"o":0.0000000538,"h":0.0000000541,"l":0.0000000536,"c":0.0000000538,"v":0.0,"t":1725559200}
+{"o":0.0000000538,"h":0.0000000551,"l":0.0000000538,"c":0.0000000547,"v":0.0,"t":1725562800}
+{"o":0.0000000547,"h":0.0000000549,"l":0.0000000545,"c":0.0000000548,"v":0.0,"t":1725566400}
+{"o":0.0000000548,"h":0.0000000548,"l":0.0000000542,"c":0.0000000543,"v":0.0,"t":1725570000}
+{"o":0.0000000543,"h":0.0000000548,"l":0.0000000541,"c":0.0000000543,"v":0.0,"t":1725573600}
+{"o":0.0000000543,"h":0.0000000545,"l":0.0000000542,"c":0.0000000543,"v":0.0,"t":1725577200}
+{"o":0.0000000543,"h":0.0000000547,"l":0.0000000541,"c":0.0000000543,"v":0.0,"t":1725580800}
+{"o":0.0000000543,"h":0.0000000546,"l":0.0000000538,"c":0.000000054,"v":0.0,"t":1725584400}
+{"o":0.000000054,"h":0.0000000541,"l":0.0000000535,"c":0.0000000536,"v":0.0,"t":1725588000}
+{"o":0.0000000536,"h":0.0000000538,"l":0.0000000534,"c":0.0000000538,"v":0.0,"t":1725591600}
+{"o":0.0000000538,"h":0.0000000539,"l":0.0000000536,"c":0.0000000539,"v":0.0,"t":1725595200}
+{"o":0.0000000539,"h":0.0000000543,"l":0.0000000538,"c":0.000000054,"v":0.0,"t":1725598800}
+{"o":0.000000054,"h":0.0000000542,"l":0.0000000539,"c":0.000000054,"v":0.0,"t":1725602400}
+{"o":0.000000054,"h":0.0000000557,"l":0.000000054,"c":0.0000000549,"v":0.0,"t":1725606000}
+{"o":0.0000000549,"h":0.0000000549,"l":0.0000000544,"c":0.0000000547,"v":0.0,"t":1725609600}
+{"o":0.0000000547,"h":0.0000000548,"l":0.0000000543,"c":0.0000000543,"v":0.0,"t":1725613200}
+{"o":0.0000000543,"h":0.0000000543,"l":0.0000000536,"c":0.0000000539,"v":0.0,"t":1725616800}
+{"o":0.0000000539,"h":0.0000000542,"l":0.0000000538,"c":0.000000054,"v":0.0,"t":1725620400}
+{"o":0.000000054,"h":0.0000000542,"l":0.0000000524,"c":0.0000000526,"v":0.0,"t":1725624000}
+{"o":0.0000000526,"h":0.000000054,"l":0.0000000524,"c":0.0000000537,"v":0.0,"t":1725627600}
+{"o":0.0000000537,"h":0.0000000549,"l":0.0000000537,"c":0.0000000545,"v":0.0,"t":1725631200}
+{"o":0.0000000545,"h":0.0000000555,"l":0.0000000541,"c":0.0000000549,"v":0.0,"t":1725634800}
+{"o":0.0000000549,"h":0.0000000562,"l":0.0000000533,"c":0.0000000541,"v":274845.71484,"t":1725638400}
+{"o":0.0000000541,"h":0.0000000545,"l":0.0000000534,"c":0.0000000539,"v":0.0,"t":1725642000}
+{"o":0.0000000539,"h":0.0000000548,"l":0.0000000539,"c":0.0000000547,"v":0.0,"t":1725645600}
+{"o":0.0000000547,"h":0.0000000552,"l":0.0000000542,"c":0.0000000546,"v":0.0,"t":1725649200}
+{"o":0.0000000546,"h":0.0000000565,"l":0.0000000542,"c":0.0000000564,"v":0.0,"t":1725652800}
+{"o":0.0000000564,"h":0.0000000567,"l":0.0000000548,"c":0.0000000548,"v":0.0,"t":1725656400}
+{"o":0.0000000548,"h":0.0000000551,"l":0.0000000545,"c":0.0000000548,"v":0.0,"t":1725660000}
+{"o":0.0000000548,"h":0.0000000549,"l":0.0000000545,"c":0.0000000546,"v":0.0,"t":1725663600}
+{"o":0.0000000546,"h":0.0000000547,"l":0.0000000543,"c":0.0000000547,"v":0.0,"t":1725667200}
+{"o":0.0000000547,"h":0.000000055,"l":0.0000000546,"c":0.0000000549,"v":0.0,"t":1725670800}
+{"o":0.0000000549,"h":0.0000000549,"l":0.0000000545,"c":0.0000000546,"v":0.0,"t":1725674400}
+{"o":0.0000000546,"h":0.0000000546,"l":0.0000000544,"c":0.0000000546,"v":0.0,"t":1725678000}
+{"o":0.0000000546,"h":0.0000000546,"l":0.0000000541,"c":0.0000000541,"v":0.0,"t":1725681600}
+{"o":0.0000000541,"h":0.0000000542,"l":0.0000000537,"c":0.0000000538,"v":0.0,"t":1725685200}
+{"o":0.0000000538,"h":0.0000000539,"l":0.0000000536,"c":0.0000000536,"v":0.0,"t":1725688800}
+{"o":0.0000000536,"h":0.0000000537,"l":0.0000000532,"c":0.0000000535,"v":0.0,"t":1725692400}
+{"o":0.0000000535,"h":0.0000000538,"l":0.0000000535,"c":0.0000000536,"v":0.0,"t":1725696000}
+{"o":0.0000000536,"h":0.0000000539,"l":0.0000000535,"c":0.0000000537,"v":0.0,"t":1725699600}
+{"o":0.0000000537,"h":0.0000000538,"l":0.0000000536,"c":0.0000000538,"v":0.0,"t":1725703200}
+{"o":0.0000000538,"h":0.0000000539,"l":0.0000000536,"c":0.0000000538,"v":0.0,"t":1725706800}
+{"o":0.0000000538,"h":0.0000000538,"l":0.0000000535,"c":0.0000000536,"v":0.0,"t":1725710400}
+{"o":0.0000000536,"h":0.0000000541,"l":0.0000000535,"c":0.0000000537,"v":0.0,"t":1725714000}
+{"o":0.0000000537,"h":0.0000000538,"l":0.0000000534,"c":0.0000000534,"v":0.0,"t":1725717600}
+{"o":0.0000000534,"h":0.0000000534,"l":0.0000000528,"c":0.000000053,"v":0.0,"t":1725721200}
+{"o":0.000000053,"h":0.0000000536,"l":0.0000000529,"c":0.0000000536,"v":0.0,"t":1725724800}
+{"o":0.0000000536,"h":0.000000054,"l":0.0000000534,"c":0.0000000539,"v":0.0,"t":1725728400}
+{"o":0.0000000539,"h":0.0000000541,"l":0.0000000534,"c":0.0000000535,"v":0.0,"t":1725732000}
+{"o":0.0000000535,"h":0.0000000539,"l":0.000000053,"c":0.0000000536,"v":1085695.126531,"t":1725735600}
+{"o":0.0000000536,"h":0.000000054,"l":0.0000000535,"c":0.000000054,"v":0.0,"t":1725739200}
+{"o":0.000000054,"h":0.0000000543,"l":0.0000000538,"c":0.0000000542,"v":0.0,"t":1725742800}
+{"o":0.0000000542,"h":0.0000000546,"l":0.000000054,"c":0.0000000542,"v":0.0,"t":1725746400}
+{"o":0.0000000542,"h":0.0000000544,"l":0.0000000538,"c":0.0000000538,"v":0.0,"t":1725750000}
+{"o":0.0000000538,"h":0.0000000542,"l":0.0000000537,"c":0.0000000539,"v":0.0,"t":1725753600}
+{"o":0.0000000539,"h":0.0000000539,"l":0.0000000536,"c":0.0000000537,"v":0.0,"t":1725757200}
+{"o":0.0000000537,"h":0.0000000538,"l":0.0000000535,"c":0.0000000536,"v":0.0,"t":1725760800}
+{"o":0.0000000536,"h":0.0000000538,"l":0.0000000535,"c":0.0000000536,"v":0.0,"t":1725764400}
+{"o":0.0000000536,"h":0.0000000537,"l":0.0000000534,"c":0.0000000535,"v":0.0,"t":1725768000}
+{"o":0.0000000535,"h":0.0000000538,"l":0.0000000535,"c":0.0000000538,"v":0.0,"t":1725771600}
+{"o":0.0000000538,"h":0.0000000538,"l":0.0000000535,"c":0.0000000536,"v":0.0,"t":1725775200}
+{"o":0.0000000536,"h":0.0000000536,"l":0.0000000529,"c":0.0000000531,"v":0.0,"t":1725778800}
+{"o":0.0000000531,"h":0.0000000532,"l":0.0000000529,"c":0.000000053,"v":0.0,"t":1725782400}
+{"o":0.000000053,"h":0.000000053,"l":0.0000000525,"c":0.000000053,"v":0.0,"t":1725786000}
+{"o":0.000000053,"h":0.000000053,"l":0.0000000526,"c":0.0000000526,"v":0.0,"t":1725789600}
+{"o":0.0000000526,"h":0.0000000529,"l":0.0000000525,"c":0.0000000529,"v":0.0,"t":1725793200}
+{"o":0.0000000529,"h":0.0000000534,"l":0.0000000528,"c":0.0000000534,"v":0.0,"t":1725796800}
+{"o":0.0000000534,"h":0.0000000536,"l":0.0000000533,"c":0.0000000533,"v":0.0,"t":1725800400}
+{"o":0.0000000533,"h":0.0000000539,"l":0.0000000532,"c":0.0000000539,"v":0.0,"t":1725804000}
+{"o":0.0000000539,"h":0.0000000543,"l":0.0000000537,"c":0.0000000542,"v":0.0,"t":1725807600}
+{"o":0.0000000542,"h":0.0000000543,"l":0.0000000536,"c":0.0000000538,"v":0.0,"t":1725811200}
+{"o":0.0000000538,"h":0.0000000538,"l":0.0000000532,"c":0.0000000532,"v":0.0,"t":1725814800}
+{"o":0.0000000532,"h":0.0000000535,"l":0.0000000532,"c":0.0000000534,"v":0.0,"t":1725818400}
+{"o":0.0000000534,"h":0.0000000535,"l":0.0000000533,"c":0.0000000534,"v":0.0,"t":1725822000}
+{"o":0.0000000534,"h":0.0000000536,"l":0.0000000533,"c":0.0000000534,"v":0.0,"t":1725825600}
+{"o":0.0000000534,"h":0.0000000534,"l":0.0000000529,"c":0.0000000532,"v":0.0,"t":1725829200}
+{"o":0.0000000532,"h":0.0000000534,"l":0.0000000522,"c":0.0000000532,"v":0.0,"t":1725832800}
+{"o":0.0000000532,"h":0.0000000532,"l":0.0000000528,"c":0.0000000528,"v":0.0,"t":1725836400}
+{"o":0.0000000528,"h":0.0000000532,"l":0.0000000525,"c":0.0000000528,"v":0.0,"t":1725840000}
+{"o":0.0000000528,"h":0.0000000532,"l":0.0000000525,"c":0.000000053,"v":0.0,"t":1725843600}
+{"o":0.000000053,"h":0.0000000536,"l":0.0000000529,"c":0.0000000532,"v":0.0,"t":1725847200}
+{"o":0.0000000532,"h":0.0000000537,"l":0.0000000531,"c":0.0000000535,"v":0.0,"t":1725850800}
+{"o":0.0000000535,"h":0.0000000538,"l":0.0000000534,"c":0.0000000536,"v":0.0,"t":1725854400}
+{"o":0.0000000536,"h":0.0000000539,"l":0.0000000535,"c":0.0000000538,"v":0.0,"t":1725858000}
+{"o":0.0000000538,"h":0.0000000538,"l":0.0000000534,"c":0.0000000534,"v":0.0,"t":1725861600}
+{"o":0.0000000534,"h":0.0000000536,"l":0.0000000531,"c":0.0000000532,"v":0.0,"t":1725865200}
+{"o":0.0000000532,"h":0.0000000532,"l":0.0000000528,"c":0.0000000529,"v":0.0,"t":1725868800}
+{"o":0.0000000529,"h":0.0000000532,"l":0.0000000525,"c":0.0000000531,"v":0.0,"t":1725872400}
+{"o":0.0000000531,"h":0.0000000532,"l":0.0000000527,"c":0.0000000529,"v":0.0,"t":1725876000}
+{"o":0.0000000529,"h":0.0000000532,"l":0.0000000529,"c":0.0000000531,"v":0.0,"t":1725879600}
+{"o":0.0000000531,"h":0.0000000535,"l":0.0000000531,"c":0.0000000532,"v":0.0,"t":1725883200}
+{"o":0.0000000532,"h":0.0000000534,"l":0.0000000528,"c":0.000000053,"v":0.0,"t":1725886800}
+{"o":0.000000053,"h":0.0000000541,"l":0.0000000528,"c":0.000000054,"v":0.0,"t":1725890400}
+{"o":0.000000054,"h":0.0000000541,"l":0.0000000534,"c":0.0000000535,"v":0.0,"t":1725894000}
+{"o":0.0000000535,"h":0.0000000536,"l":0.0000000514,"c":0.0000000518,"v":0.0,"t":1725897600}
+{"o":0.0000000518,"h":0.0000000519,"l":0.0000000514,"c":0.0000000517,"v":0.0,"t":1725901200}
+{"o":0.0000000517,"h":0.000000052,"l":0.0000000515,"c":0.0000000516,"v":0.0,"t":1725904800}
+{"o":0.0000000516,"h":0.0000000517,"l":0.0000000509,"c":0.0000000509,"v":0.0,"t":1725908400}
+{"o":0.0000000509,"h":0.0000000514,"l":0.0000000508,"c":0.000000051,"v":0.0,"t":1725912000}
+{"o":0.000000051,"h":0.0000000511,"l":0.0000000502,"c":0.0000000509,"v":0.0,"t":1725915600}
+{"o":0.0000000509,"h":0.0000000513,"l":0.0000000507,"c":0.0000000511,"v":0.0,"t":1725919200}
+{"o":0.0000000511,"h":0.0000000513,"l":0.0000000508,"c":0.0000000509,"v":0.0,"t":1725922800}
+{"o":0.0000000509,"h":0.0000000515,"l":0.0000000508,"c":0.0000000513,"v":0.0,"t":1725926400}
+{"o":0.0000000513,"h":0.0000000517,"l":0.0000000512,"c":0.0000000516,"v":0.0,"t":1725930000}
+{"o":0.0000000516,"h":0.0000000518,"l":0.0000000515,"c":0.0000000515,"v":0.0,"t":1725933600}
+{"o":0.0000000515,"h":0.0000000518,"l":0.0000000515,"c":0.0000000517,"v":0.0,"t":1725937200}
+{"o":0.0000000517,"h":0.0000000519,"l":0.0000000515,"c":0.0000000517,"v":0.0,"t":1725940800}
+{"o":0.0000000517,"h":0.0000000517,"l":0.0000000511,"c":0.0000000511,"v":0.0,"t":1725944400}
+{"o":0.0000000511,"h":0.0000000514,"l":0.0000000511,"c":0.0000000513,"v":0.0,"t":1725948000}
+{"o":0.0000000513,"h":0.0000000514,"l":0.0000000508,"c":0.0000000509,"v":0.0,"t":1725951600}
+{"o":0.0000000509,"h":0.0000000512,"l":0.0000000507,"c":0.0000000511,"v":0.0,"t":1725955200}
+{"o":0.0000000511,"h":0.0000000512,"l":0.0000000509,"c":0.0000000511,"v":0.0,"t":1725958800}
+{"o":0.0000000511,"h":0.0000000513,"l":0.0000000509,"c":0.000000051,"v":0.0,"t":1725962400}
+{"o":0.000000051,"h":0.0000000511,"l":0.0000000508,"c":0.0000000508,"v":0.0,"t":1725966000}
+{"o":0.0000000508,"h":0.0000000512,"l":0.0000000507,"c":0.0000000512,"v":0.0,"t":1725969600}
+{"o":0.0000000512,"h":0.0000000516,"l":0.0000000511,"c":0.0000000513,"v":0.0,"t":1725973200}
+{"o":0.0000000513,"h":0.0000000514,"l":0.0000000505,"c":0.0000000509,"v":0.0,"t":1725976800}
+{"o":0.0000000509,"h":0.0000000512,"l":0.0000000504,"c":0.0000000512,"v":0.0,"t":1725980400}
+{"o":0.0000000512,"h":0.0000000514,"l":0.000000051,"c":0.0000000511,"v":0.0,"t":1725984000}
+{"o":0.0000000511,"h":0.0000000512,"l":0.0000000502,"c":0.0000000506,"v":0.0,"t":1725987600}
+{"o":0.0000000506,"h":0.0000000506,"l":0.0000000498,"c":0.0000000503,"v":0.0,"t":1725991200}
+{"o":0.0000000503,"h":0.0000000506,"l":0.0000000502,"c":0.0000000503,"v":0.0,"t":1725994800}
+{"o":0.0000000503,"h":0.0000000507,"l":0.00000005,"c":0.0000000507,"v":0.0,"t":1725998400}
+{"o":0.0000000507,"h":0.0000000509,"l":0.0000000505,"c":0.0000000508,"v":0.0,"t":1726002000}
+{"o":0.0000000508,"h":0.0000000509,"l":0.0000000505,"c":0.0000000506,"v":0.0,"t":1726005600}
+{"o":0.0000000506,"h":0.0000000508,"l":0.0000000505,"c":0.0000000507,"v":0.0,"t":1726009200}
+{"o":0.0000000507,"h":0.0000000509,"l":0.0000000506,"c":0.0000000507,"v":0.0,"t":1726012800}
+{"o":0.0000000507,"h":0.0000000516,"l":0.0000000507,"c":0.0000000515,"v":0.0,"t":1726016400}
+{"o":0.0000000515,"h":0.0000000516,"l":0.0000000511,"c":0.0000000513,"v":0.0,"t":1726020000}
+{"o":0.0000000513,"h":0.0000000516,"l":0.0000000513,"c":0.0000000515,"v":0.0,"t":1726023600}
+{"o":0.0000000515,"h":0.0000000523,"l":0.0000000515,"c":0.000000052,"v":0.0,"t":1726027200}
+{"o":0.000000052,"h":0.0000000524,"l":0.000000052,"c":0.0000000523,"v":0.0,"t":1726030800}
+{"o":0.0000000523,"h":0.0000000524,"l":0.000000052,"c":0.0000000522,"v":0.0,"t":1726034400}
+{"o":0.0000000522,"h":0.0000000523,"l":0.0000000519,"c":0.0000000519,"v":0.0,"t":1726038000}
+{"o":0.0000000519,"h":0.0000000525,"l":0.0000000519,"c":0.0000000524,"v":0.0,"t":1726041600}
+{"o":0.0000000524,"h":0.0000000524,"l":0.0000000522,"c":0.0000000523,"v":0.0,"t":1726045200}
+{"o":0.0000000523,"h":0.0000000532,"l":0.0000000523,"c":0.0000000525,"v":0.0,"t":1726048800}
+{"o":0.0000000525,"h":0.0000000525,"l":0.000000052,"c":0.0000000521,"v":0.0,"t":1726052400}
+{"o":0.0000000521,"h":0.0000000526,"l":0.0000000518,"c":0.0000000521,"v":0.0,"t":1726056000}
+{"o":0.0000000521,"h":0.0000000532,"l":0.0000000516,"c":0.000000053,"v":0.0,"t":1726059600}
+{"o":0.000000053,"h":0.0000000536,"l":0.0000000529,"c":0.000000053,"v":0.0,"t":1726063200}
+{"o":0.000000053,"h":0.0000000533,"l":0.0000000519,"c":0.0000000524,"v":0.0,"t":1726066800}
+{"o":0.0000000524,"h":0.0000000525,"l":0.0000000519,"c":0.0000000521,"v":0.0,"t":1726070400}
+{"o":0.0000000521,"h":0.0000000521,"l":0.0000000515,"c":0.0000000517,"v":0.0,"t":1726074000}
+{"o":0.0000000517,"h":0.0000000523,"l":0.0000000515,"c":0.000000052,"v":0.0,"t":1726077600}
+{"o":0.000000052,"h":0.0000000522,"l":0.0000000517,"c":0.0000000518,"v":0.0,"t":1726081200}
+{"o":0.0000000518,"h":0.0000000519,"l":0.0000000516,"c":0.0000000518,"v":0.0,"t":1726084800}
+{"o":0.0000000518,"h":0.0000000521,"l":0.0000000517,"c":0.0000000519,"v":0.0,"t":1726088400}
+{"o":0.0000000519,"h":0.000000052,"l":0.0000000518,"c":0.0000000519,"v":0.0,"t":1726092000}
+{"o":0.0000000519,"h":0.000000052,"l":0.0000000517,"c":0.0000000519,"v":0.0,"t":1726095600}
+{"o":0.0000000519,"h":0.0000000519,"l":0.0000000512,"c":0.0000000515,"v":0.0,"t":1726099200}
+{"o":0.0000000515,"h":0.0000000515,"l":0.000000051,"c":0.000000051,"v":0.0,"t":1726102800}
+{"o":0.000000051,"h":0.000000051,"l":0.0000000505,"c":0.0000000508,"v":0.0,"t":1726106400}
+{"o":0.0000000508,"h":0.0000000509,"l":0.0000000505,"c":0.0000000507,"v":0.0,"t":1726110000}
+{"o":0.0000000507,"h":0.0000000509,"l":0.0000000505,"c":0.0000000508,"v":0.0,"t":1726113600}
+{"o":0.0000000508,"h":0.0000000511,"l":0.0000000507,"c":0.0000000509,"v":0.0,"t":1726117200}
+{"o":0.0000000509,"h":0.0000000512,"l":0.0000000504,"c":0.0000000511,"v":0.0,"t":1726120800}
+{"o":0.0000000511,"h":0.0000000511,"l":0.0000000508,"c":0.0000000509,"v":0.0,"t":1726124400}
+{"o":0.0000000509,"h":0.000000051,"l":0.0000000508,"c":0.0000000509,"v":0.0,"t":1726128000}
+{"o":0.0000000509,"h":0.0000000512,"l":0.0000000509,"c":0.0000000511,"v":0.0,"t":1726131600}
+{"o":0.0000000511,"h":0.0000000512,"l":0.000000051,"c":0.0000000512,"v":0.0,"t":1726135200}
+{"o":0.0000000512,"h":0.0000000512,"l":0.0000000509,"c":0.000000051,"v":0.0,"t":1726138800}
+{"o":0.000000051,"h":0.0000000513,"l":0.0000000508,"c":0.0000000512,"v":0.0,"t":1726142400}
+{"o":0.0000000512,"h":0.0000000513,"l":0.0000000509,"c":0.0000000511,"v":0.0,"t":1726146000}
+{"o":0.0000000511,"h":0.0000000512,"l":0.0000000502,"c":0.0000000512,"v":0.0,"t":1726149600}
+{"o":0.0000000512,"h":0.0000000515,"l":0.0000000507,"c":0.0000000515,"v":0.0,"t":1726153200}
+{"o":0.0000000515,"h":0.0000000515,"l":0.000000051,"c":0.000000051,"v":0.0,"t":1726156800}
+{"o":0.000000051,"h":0.0000000511,"l":0.0000000507,"c":0.0000000508,"v":0.0,"t":1726160400}
+{"o":0.0000000508,"h":0.0000000511,"l":0.0000000507,"c":0.0000000509,"v":0.0,"t":1726164000}
+{"o":0.0000000509,"h":0.0000000509,"l":0.0000000506,"c":0.0000000507,"v":0.0,"t":1726167600}
+{"o":0.0000000507,"h":0.0000000509,"l":0.0000000505,"c":0.0000000506,"v":0.0,"t":1726171200}
+{"o":0.0000000506,"h":0.0000000508,"l":0.0000000504,"c":0.0000000507,"v":0.0,"t":1726174800}
+{"o":0.0000000507,"h":0.0000000507,"l":0.0000000502,"c":0.0000000504,"v":0.0,"t":1726178400}
+{"o":0.0000000504,"h":0.0000000506,"l":0.0000000504,"c":0.0000000505,"v":0.0,"t":1726182000}
+{"o":0.0000000505,"h":0.0000000508,"l":0.0000000505,"c":0.0000000507,"v":0.0,"t":1726185600}
+{"o":0.0000000507,"h":0.0000000512,"l":0.0000000507,"c":0.000000051,"v":0.0,"t":1726189200}
+{"o":0.000000051,"h":0.0000000512,"l":0.0000000509,"c":0.000000051,"v":0.0,"t":1726192800}
+{"o":0.000000051,"h":0.0000000512,"l":0.0000000509,"c":0.0000000512,"v":0.0,"t":1726196400}
+{"o":0.0000000512,"h":0.0000000513,"l":0.000000051,"c":0.0000000512,"v":0.0,"t":1726200000}
+{"o":0.0000000512,"h":0.0000000512,"l":0.000000051,"c":0.000000051,"v":0.0,"t":1726203600}
+{"o":0.000000051,"h":0.0000000514,"l":0.000000051,"c":0.0000000514,"v":0.0,"t":1726207200}
+{"o":0.0000000514,"h":0.0000000514,"l":0.0000000511,"c":0.0000000511,"v":0.0,"t":1726210800}
+{"o":0.0000000511,"h":0.0000000514,"l":0.0000000511,"c":0.0000000514,"v":0.0,"t":1726214400}
+{"o":0.0000000514,"h":0.0000000515,"l":0.0000000512,"c":0.0000000514,"v":0.0,"t":1726218000}
+{"o":0.0000000514,"h":0.0000000516,"l":0.0000000512,"c":0.0000000513,"v":0.0,"t":1726221600}
+{"o":0.0000000513,"h":0.0000000519,"l":0.0000000512,"c":0.0000000519,"v":0.0,"t":1726225200}
+{"o":0.0000000519,"h":0.0000000522,"l":0.0000000518,"c":0.0000000519,"v":0.0,"t":1726228800}
+{"o":0.0000000519,"h":0.0000000536,"l":0.0000000518,"c":0.0000000533,"v":2497530.8497640002,"t":1726232400}
+{"o":0.0000000533,"h":0.0000000535,"l":0.0000000528,"c":0.0000000528,"v":0.0,"t":1726236000}
+{"o":0.0000000528,"h":0.0000000529,"l":0.0000000515,"c":0.0000000517,"v":0.0,"t":1726239600}
+{"o":0.0000000517,"h":0.000000052,"l":0.0000000513,"c":0.0000000518,"v":0.0,"t":1726243200}
+{"o":0.0000000518,"h":0.0000000518,"l":0.0000000513,"c":0.0000000515,"v":0.0,"t":1726246800}
+{"o":0.0000000515,"h":0.0000000517,"l":0.0000000511,"c":0.0000000513,"v":0.0,"t":1726250400}
+{"o":0.0000000513,"h":0.0000000514,"l":0.0000000511,"c":0.0000000512,"v":0.0,"t":1726254000}
+{"o":0.0000000512,"h":0.0000000512,"l":0.0000000509,"c":0.0000000511,"v":0.0,"t":1726257600}
+{"o":0.0000000511,"h":0.0000000514,"l":0.0000000506,"c":0.0000000509,"v":0.0,"t":1726261200}
+{"o":0.0000000509,"h":0.0000000509,"l":0.0000000505,"c":0.0000000507,"v":0.0,"t":1726264800}
+{"o":0.0000000507,"h":0.0000000511,"l":0.0000000507,"c":0.0000000508,"v":0.0,"t":1726268400}
+{"o":0.0000000508,"h":0.000000051,"l":0.0000000507,"c":0.000000051,"v":0.0,"t":1726272000}
+{"o":0.000000051,"h":0.000000051,"l":0.0000000506,"c":0.0000000508,"v":0.0,"t":1726275600}
+{"o":0.0000000508,"h":0.0000000509,"l":0.0000000506,"c":0.0000000509,"v":0.0,"t":1726279200}
+{"o":0.0000000509,"h":0.0000000509,"l":0.0000000503,"c":0.0000000507,"v":0.0,"t":1726282800}
+{"o":0.0000000507,"h":0.0000000508,"l":0.0000000506,"c":0.0000000508,"v":0.0,"t":1726286400}
+{"o":0.0000000508,"h":0.0000000512,"l":0.0000000507,"c":0.0000000512,"v":0.0,"t":1726290000}
+{"o":0.0000000512,"h":0.0000000514,"l":0.0000000511,"c":0.0000000512,"v":0.0,"t":1726293600}
+{"o":0.0000000512,"h":0.0000000514,"l":0.0000000512,"c":0.0000000514,"v":0.0,"t":1726297200}
+{"o":0.0000000514,"h":0.0000000517,"l":0.0000000514,"c":0.0000000516,"v":0.0,"t":1726300800}
+{"o":0.0000000516,"h":0.0000000516,"l":0.0000000514,"c":0.0000000514,"v":0.0,"t":1726304400}
+{"o":0.0000000514,"h":0.0000000516,"l":0.0000000514,"c":0.0000000515,"v":0.0,"t":1726308000}
+{"o":0.0000000515,"h":0.0000000518,"l":0.0000000515,"c":0.0000000516,"v":0.0,"t":1726311600}
+{"o":0.0000000516,"h":0.0000000517,"l":0.0000000515,"c":0.0000000516,"v":0.0,"t":1726315200}
+{"o":0.0000000516,"h":0.0000000517,"l":0.0000000515,"c":0.0000000515,"v":0.0,"t":1726318800}
+{"o":0.0000000515,"h":0.0000000516,"l":0.0000000512,"c":0.0000000513,"v":0.0,"t":1726322400}
+{"o":0.0000000513,"h":0.0000000516,"l":0.0000000512,"c":0.0000000514,"v":0.0,"t":1726326000}
+{"o":0.0000000514,"h":0.0000000515,"l":0.0000000513,"c":0.0000000514,"v":0.0,"t":1726329600}
+{"o":0.0000000514,"h":0.0000000516,"l":0.0000000514,"c":0.0000000516,"v":0.0,"t":1726333200}
+{"o":0.0000000516,"h":0.0000000521,"l":0.0000000516,"c":0.0000000516,"v":0.0,"t":1726336800}
+{"o":0.0000000516,"h":0.0000000533,"l":0.0000000516,"c":0.0000000532,"v":506425.019837,"t":1726340400}
+{"o":0.0000000532,"h":0.0000000532,"l":0.0000000529,"c":0.0000000531,"v":0.0,"t":1726344000}
+{"o":0.0000000531,"h":0.0000000531,"l":0.0000000529,"c":0.0000000531,"v":0.0,"t":1726347600}
+{"o":0.0000000531,"h":0.0000000531,"l":0.0000000529,"c":0.000000053,"v":0.0,"t":1726351200}
+{"o":0.000000053,"h":0.0000000531,"l":0.0000000529,"c":0.000000053,"v":0.0,"t":1726354800}
+{"o":0.000000053,"h":0.000000053,"l":0.0000000528,"c":0.0000000529,"v":0.0,"t":1726358400}
+{"o":0.0000000529,"h":0.000000053,"l":0.0000000527,"c":0.0000000527,"v":0.0,"t":1726362000}
+{"o":0.0000000527,"h":0.0000000529,"l":0.0000000527,"c":0.0000000528,"v":0.0,"t":1726365600}
+{"o":0.0000000528,"h":0.0000000532,"l":0.0000000527,"c":0.0000000532,"v":242000.0,"t":1726369200}
+{"o":0.0000000532,"h":0.0000000534,"l":0.0000000531,"c":0.0000000533,"v":0.0,"t":1726372800}
+{"o":0.0000000533,"h":0.0000000534,"l":0.0000000532,"c":0.0000000533,"v":0.0,"t":1726376400}
+{"o":0.0000000533,"h":0.0000000533,"l":0.0000000532,"c":0.0000000532,"v":0.0,"t":1726380000}
+{"o":0.0000000532,"h":0.0000000534,"l":0.0000000532,"c":0.0000000533,"v":0.0,"t":1726383600}
+{"o":0.0000000533,"h":0.0000000535,"l":0.0000000533,"c":0.0000000534,"v":0.0,"t":1726387200}
+{"o":0.0000000534,"h":0.0000000536,"l":0.0000000534,"c":0.0000000536,"v":0.0,"t":1726390800}
+{"o":0.0000000536,"h":0.0000000538,"l":0.000000053,"c":0.0000000532,"v":211492.937612,"t":1726394400}
+{"o":0.0000000532,"h":0.0000000535,"l":0.0000000532,"c":0.0000000533,"v":0.0,"t":1726398000}
+{"o":0.0000000533,"h":0.0000000535,"l":0.0000000532,"c":0.0000000532,"v":0.0,"t":1726401600}
+{"o":0.0000000532,"h":0.0000000534,"l":0.000000053,"c":0.0000000533,"v":0.0,"t":1726405200}
+{"o":0.0000000533,"h":0.0000000537,"l":0.0000000532,"c":0.0000000533,"v":0.0,"t":1726408800}
+{"o":0.0000000533,"h":0.0000000534,"l":0.0000000532,"c":0.0000000533,"v":0.0,"t":1726412400}
+{"o":0.0000000533,"h":0.0000000541,"l":0.0000000525,"c":0.0000000533,"v":340973.055108,"t":1726416000}
+{"o":0.0000000533,"h":0.0000000537,"l":0.0000000532,"c":0.0000000535,"v":0.0,"t":1726419600}
+{"o":0.0000000535,"h":0.0000000536,"l":0.0000000531,"c":0.0000000534,"v":0.0,"t":1726423200}
+{"o":0.0000000534,"h":0.0000000535,"l":0.0000000532,"c":0.0000000535,"v":0.0,"t":1726426800}
+{"o":0.0000000535,"h":0.0000000537,"l":0.0000000535,"c":0.0000000536,"v":0.0,"t":1726430400}
+{"o":0.0000000536,"h":0.0000000546,"l":0.0000000536,"c":0.000000054,"v":0.0,"t":1726434000}
+{"o":0.000000054,"h":0.0000000544,"l":0.000000054,"c":0.0000000541,"v":0.0,"t":1726437600}
+{"o":0.0000000541,"h":0.0000000547,"l":0.0000000539,"c":0.0000000543,"v":0.0,"t":1726441200}
+{"o":0.0000000543,"h":0.0000000545,"l":0.0000000541,"c":0.0000000544,"v":0.0,"t":1726444800}
+{"o":0.0000000544,"h":0.000000055,"l":0.0000000544,"c":0.0000000548,"v":0.0,"t":1726448400}
+{"o":0.0000000548,"h":0.0000000552,"l":0.0000000547,"c":0.0000000551,"v":0.0,"t":1726452000}
+{"o":0.0000000551,"h":0.0000000551,"l":0.0000000546,"c":0.0000000546,"v":0.0,"t":1726455600}
+{"o":0.0000000546,"h":0.0000000547,"l":0.0000000545,"c":0.0000000546,"v":0.0,"t":1726459200}
+{"o":0.0000000546,"h":0.0000000547,"l":0.0000000543,"c":0.0000000544,"v":0.0,"t":1726462800}
+{"o":0.0000000544,"h":0.0000000547,"l":0.0000000543,"c":0.0000000547,"v":0.0,"t":1726466400}
+{"o":0.0000000547,"h":0.0000000547,"l":0.0000000543,"c":0.0000000544,"v":0.0,"t":1726470000}
+{"o":0.0000000544,"h":0.0000000545,"l":0.0000000539,"c":0.0000000542,"v":0.0,"t":1726473600}
+{"o":0.0000000542,"h":0.0000000546,"l":0.000000054,"c":0.0000000546,"v":0.0,"t":1726477200}
+{"o":0.0000000546,"h":0.0000000546,"l":0.000000054,"c":0.0000000541,"v":0.0,"t":1726480800}
+{"o":0.0000000541,"h":0.0000000542,"l":0.000000054,"c":0.0000000541,"v":0.0,"t":1726484400}
+{"o":0.0000000541,"h":0.0000000543,"l":0.0000000539,"c":0.0000000542,"v":0.0,"t":1726488000}
+{"o":0.0000000542,"h":0.0000000544,"l":0.000000054,"c":0.000000054,"v":0.0,"t":1726491600}
+{"o":0.000000054,"h":0.0000000549,"l":0.0000000539,"c":0.0000000547,"v":0.0,"t":1726495200}
+{"o":0.0000000547,"h":0.0000000549,"l":0.0000000541,"c":0.0000000543,"v":0.0,"t":1726498800}
+{"o":0.0000000543,"h":0.0000000547,"l":0.0000000542,"c":0.0000000547,"v":0.0,"t":1726502400}
+{"o":0.0000000547,"h":0.0000000554,"l":0.0000000542,"c":0.0000000543,"v":0.0,"t":1726506000}
+{"o":0.0000000543,"h":0.0000000549,"l":0.0000000543,"c":0.0000000547,"v":0.0,"t":1726509600}
+{"o":0.0000000547,"h":0.0000000548,"l":0.0000000544,"c":0.0000000544,"v":0.0,"t":1726513200}
+{"o":0.0000000544,"h":0.0000000549,"l":0.0000000543,"c":0.0000000549,"v":0.0,"t":1726516800}
+{"o":0.0000000549,"h":0.0000000549,"l":0.0000000543,"c":0.0000000543,"v":0.0,"t":1726520400}
+{"o":0.0000000543,"h":0.0000000547,"l":0.0000000543,"c":0.0000000546,"v":0.0,"t":1726524000}
+{"o":0.0000000546,"h":0.0000000546,"l":0.0000000541,"c":0.0000000543,"v":0.0,"t":1726527600}
+{"o":0.0000000543,"h":0.0000000546,"l":0.0000000541,"c":0.0000000546,"v":0.0,"t":1726531200}
+{"o":0.0000000546,"h":0.0000000548,"l":0.0000000544,"c":0.0000000547,"v":0.0,"t":1726534800}
+{"o":0.0000000547,"h":0.0000000548,"l":0.0000000543,"c":0.0000000546,"v":0.0,"t":1726538400}
+{"o":0.0000000546,"h":0.0000000546,"l":0.0000000543,"c":0.0000000544,"v":0.0,"t":1726542000}
+{"o":0.0000000544,"h":0.0000000546,"l":0.0000000543,"c":0.0000000544,"v":0.0,"t":1726545600}
+{"o":0.0000000544,"h":0.0000000544,"l":0.0000000537,"c":0.0000000538,"v":0.0,"t":1726549200}
+{"o":0.0000000538,"h":0.0000000541,"l":0.0000000538,"c":0.0000000541,"v":0.0,"t":1726552800}
+{"o":0.0000000541,"h":0.0000000541,"l":0.0000000539,"c":0.000000054,"v":0.0,"t":1726556400}
+{"o":0.000000054,"h":0.000000054,"l":0.0000000537,"c":0.0000000539,"v":0.0,"t":1726560000}
+{"o":0.0000000539,"h":0.0000000542,"l":0.0000000537,"c":0.0000000539,"v":0.0,"t":1726563600}
+{"o":0.0000000539,"h":0.000000054,"l":0.0000000535,"c":0.0000000538,"v":0.0,"t":1726567200}
+{"o":0.0000000538,"h":0.0000000541,"l":0.0000000536,"c":0.0000000541,"v":0.0,"t":1726570800}
+{"o":0.0000000541,"h":0.0000000543,"l":0.0000000539,"c":0.0000000539,"v":0.0,"t":1726574400}
+{"o":0.0000000539,"h":0.0000000545,"l":0.0000000538,"c":0.0000000544,"v":0.0,"t":1726578000}
+{"o":0.0000000544,"h":0.0000000545,"l":0.0000000529,"c":0.0000000535,"v":0.0,"t":1726581600}
+{"o":0.0000000535,"h":0.0000000535,"l":0.0000000524,"c":0.000000053,"v":0.0,"t":1726585200}
+{"o":0.000000053,"h":0.000000054,"l":0.0000000529,"c":0.0000000539,"v":0.0,"t":1726588800}
+{"o":0.0000000539,"h":0.000000054,"l":0.0000000534,"c":0.0000000536,"v":0.0,"t":1726592400}
+{"o":0.0000000536,"h":0.0000000541,"l":0.0000000535,"c":0.0000000539,"v":0.0,"t":1726596000}
+{"o":0.0000000539,"h":0.0000000545,"l":0.0000000537,"c":0.000000054,"v":0.0,"t":1726599600}
+{"o":0.000000054,"h":0.0000000542,"l":0.0000000538,"c":0.0000000541,"v":0.0,"t":1726603200}
+{"o":0.0000000541,"h":0.0000000541,"l":0.0000000538,"c":0.0000000539,"v":0.0,"t":1726606800}
+{"o":0.0000000539,"h":0.0000000542,"l":0.0000000539,"c":0.0000000542,"v":0.0,"t":1726610400}
+{"o":0.0000000542,"h":0.0000000544,"l":0.0000000542,"c":0.0000000543,"v":0.0,"t":1726614000}
+{"o":0.0000000543,"h":0.0000000548,"l":0.0000000542,"c":0.0000000544,"v":0.0,"t":1726617600}
+{"o":0.0000000544,"h":0.0000000546,"l":0.0000000542,"c":0.0000000545,"v":0.0,"t":1726621200}
+{"o":0.0000000545,"h":0.0000000546,"l":0.0000000542,"c":0.0000000542,"v":0.0,"t":1726624800}
+{"o":0.0000000542,"h":0.0000000542,"l":0.000000054,"c":0.0000000542,"v":0.0,"t":1726628400}
+{"o":0.0000000542,"h":0.0000000546,"l":0.0000000541,"c":0.0000000544,"v":0.0,"t":1726632000}
+{"o":0.0000000544,"h":0.0000000546,"l":0.0000000544,"c":0.0000000545,"v":0.0,"t":1726635600}
+{"o":0.0000000545,"h":0.0000000549,"l":0.0000000543,"c":0.0000000544,"v":0.0,"t":1726639200}
+{"o":0.0000000544,"h":0.0000000544,"l":0.0000000543,"c":0.0000000543,"v":0.0,"t":1726642800}
+{"o":0.0000000543,"h":0.0000000547,"l":0.0000000543,"c":0.0000000546,"v":0.0,"t":1726646400}
+{"o":0.0000000546,"h":0.0000000552,"l":0.0000000546,"c":0.0000000552,"v":0.0,"t":1726650000}
+{"o":0.0000000552,"h":0.0000000557,"l":0.0000000551,"c":0.0000000552,"v":0.0,"t":1726653600}
+{"o":0.0000000552,"h":0.0000000553,"l":0.000000055,"c":0.0000000552,"v":0.0,"t":1726657200}
+{"o":0.0000000552,"h":0.0000000554,"l":0.0000000549,"c":0.0000000549,"v":0.0,"t":1726660800}
+{"o":0.0000000549,"h":0.0000000557,"l":0.0000000548,"c":0.0000000555,"v":0.0,"t":1726664400}
+{"o":0.0000000555,"h":0.0000000559,"l":0.0000000554,"c":0.0000000558,"v":0.0,"t":1726668000}
+{"o":0.0000000558,"h":0.0000000562,"l":0.0000000555,"c":0.0000000559,"v":0.0,"t":1726671600}
+{"o":0.0000000559,"h":0.0000000561,"l":0.0000000553,"c":0.0000000554,"v":0.0,"t":1726675200}
+{"o":0.0000000554,"h":0.0000000558,"l":0.000000055,"c":0.0000000552,"v":0.0,"t":1726678800}
+{"o":0.0000000552,"h":0.0000000553,"l":0.0000000536,"c":0.0000000543,"v":0.0,"t":1726682400}
+{"o":0.0000000543,"h":0.0000000553,"l":0.0000000543,"c":0.0000000551,"v":0.0,"t":1726686000}
+{"o":0.0000000551,"h":0.0000000555,"l":0.0000000545,"c":0.0000000546,"v":0.0,"t":1726689600}
+{"o":0.0000000546,"h":0.0000000547,"l":0.0000000542,"c":0.0000000544,"v":0.0,"t":1726693200}
+{"o":0.0000000544,"h":0.0000000546,"l":0.0000000542,"c":0.0000000543,"v":0.0,"t":1726696800}
+{"o":0.0000000543,"h":0.0000000543,"l":0.0000000531,"c":0.0000000531,"v":0.0,"t":1726700400}
+{"o":0.0000000531,"h":0.0000000533,"l":0.0000000523,"c":0.0000000528,"v":562710.8767509999,"t":1726704000}
+{"o":0.0000000528,"h":0.0000000532,"l":0.0000000526,"c":0.0000000529,"v":0.0,"t":1726707600}
+{"o":0.0000000529,"h":0.000000053,"l":0.0000000522,"c":0.0000000522,"v":0.0,"t":1726711200}
+{"o":0.0000000522,"h":0.0000000522,"l":0.0000000517,"c":0.0000000519,"v":0.0,"t":1726714800}
+{"o":0.0000000519,"h":0.000000052,"l":0.0000000515,"c":0.0000000516,"v":0.0,"t":1726718400}
+{"o":0.0000000516,"h":0.0000000518,"l":0.0000000514,"c":0.0000000518,"v":0.0,"t":1726722000}
+{"o":0.0000000518,"h":0.0000000521,"l":0.0000000513,"c":0.0000000517,"v":0.0,"t":1726725600}
+{"o":0.0000000517,"h":0.0000000518,"l":0.0000000515,"c":0.0000000517,"v":0.0,"t":1726729200}
+{"o":0.0000000517,"h":0.0000000518,"l":0.0000000515,"c":0.0000000517,"v":0.0,"t":1726732800}
+{"o":0.0000000517,"h":0.0000000518,"l":0.0000000515,"c":0.0000000517,"v":0.0,"t":1726736400}
+{"o":0.0000000517,"h":0.0000000517,"l":0.0000000514,"c":0.0000000517,"v":0.0,"t":1726740000}
+{"o":0.0000000517,"h":0.0000000517,"l":0.0000000513,"c":0.0000000513,"v":0.0,"t":1726743600}
+{"o":0.0000000513,"h":0.0000000515,"l":0.0000000508,"c":0.0000000509,"v":0.0,"t":1726747200}
+{"o":0.0000000509,"h":0.0000000511,"l":0.0000000505,"c":0.000000051,"v":0.0,"t":1726750800}
+{"o":0.000000051,"h":0.000000051,"l":0.0000000505,"c":0.0000000508,"v":0.0,"t":1726754400}
+{"o":0.0000000508,"h":0.0000000509,"l":0.0000000501,"c":0.0000000501,"v":0.0,"t":1726758000}
+{"o":0.0000000501,"h":0.0000000503,"l":0.0000000496,"c":0.00000005,"v":0.0,"t":1726761600}
+{"o":0.00000005,"h":0.0000000502,"l":0.0000000498,"c":0.00000005,"v":0.0,"t":1726765200}
+{"o":0.00000005,"h":0.00000005,"l":0.0000000497,"c":0.0000000498,"v":0.0,"t":1726768800}
+{"o":0.0000000498,"h":0.0000000501,"l":0.0000000497,"c":0.0000000501,"v":0.0,"t":1726772400}
+{"o":0.0000000501,"h":0.0000000501,"l":0.0000000498,"c":0.0000000499,"v":0.0,"t":1726776000}
+{"o":0.0000000499,"h":0.0000000506,"l":0.0000000498,"c":0.0000000505,"v":0.0,"t":1726779600}
+{"o":0.0000000505,"h":0.0000000508,"l":0.0000000501,"c":0.0000000503,"v":0.0,"t":1726783200}
+{"o":0.0000000503,"h":0.0000000504,"l":0.0000000501,"c":0.0000000501,"v":0.0,"t":1726786800}
+{"o":0.0000000501,"h":0.0000000505,"l":0.0000000499,"c":0.0000000505,"v":0.0,"t":1726790400}
+{"o":0.0000000505,"h":0.0000000507,"l":0.0000000503,"c":0.0000000504,"v":0.0,"t":1726794000}
+{"o":0.0000000504,"h":0.0000000507,"l":0.0000000503,"c":0.0000000503,"v":0.0,"t":1726797600}
+{"o":0.0000000503,"h":0.0000000503,"l":0.0000000495,"c":0.0000000495,"v":0.0,"t":1726801200}
+{"o":0.0000000495,"h":0.0000000496,"l":0.0000000481,"c":0.0000000484,"v":0.0,"t":1726804800}
+{"o":0.0000000484,"h":0.0000000486,"l":0.0000000478,"c":0.0000000483,"v":0.0,"t":1726808400}
+{"o":0.0000000483,"h":0.0000000485,"l":0.000000047,"c":0.0000000473,"v":0.0,"t":1726812000}
+{"o":0.0000000473,"h":0.0000000479,"l":0.0000000473,"c":0.0000000474,"v":0.0,"t":1726815600}
+{"o":0.0000000474,"h":0.0000000478,"l":0.000000047,"c":0.0000000475,"v":0.0,"t":1726819200}
+{"o":0.0000000475,"h":0.0000000476,"l":0.0000000472,"c":0.0000000474,"v":0.0,"t":1726822800}
+{"o":0.0000000474,"h":0.0000000477,"l":0.0000000472,"c":0.0000000473,"v":0.0,"t":1726826400}
+{"o":0.0000000473,"h":0.0000000477,"l":0.0000000472,"c":0.0000000476,"v":0.0,"t":1726830000}
+{"o":0.0000000476,"h":0.0000000478,"l":0.0000000474,"c":0.0000000476,"v":0.0,"t":1726833600}
+{"o":0.0000000476,"h":0.0000000488,"l":0.0000000476,"c":0.0000000486,"v":0.0,"t":1726837200}
+{"o":0.0000000486,"h":0.0000000491,"l":0.000000048,"c":0.0000000485,"v":0.0,"t":1726840800}
+{"o":0.0000000485,"h":0.0000000488,"l":0.0000000482,"c":0.0000000484,"v":0.0,"t":1726844400}
+{"o":0.0000000484,"h":0.0000000487,"l":0.0000000482,"c":0.0000000485,"v":0.0,"t":1726848000}
+{"o":0.0000000485,"h":0.0000000492,"l":0.0000000484,"c":0.0000000491,"v":0.0,"t":1726851600}
+{"o":0.0000000491,"h":0.0000000495,"l":0.0000000489,"c":0.000000049,"v":0.0,"t":1726855200}
+{"o":0.000000049,"h":0.0000000491,"l":0.0000000486,"c":0.0000000488,"v":0.0,"t":1726858800}
+{"o":0.0000000488,"h":0.0000000489,"l":0.0000000486,"c":0.0000000488,"v":0.0,"t":1726862400}
+{"o":0.0000000488,"h":0.0000000489,"l":0.0000000483,"c":0.0000000486,"v":0.0,"t":1726866000}
+{"o":0.0000000486,"h":0.0000000488,"l":0.0000000485,"c":0.0000000487,"v":0.0,"t":1726869600}
+{"o":0.0000000487,"h":0.000000049,"l":0.0000000487,"c":0.0000000489,"v":0.0,"t":1726873200}
+{"o":0.0000000489,"h":0.0000000492,"l":0.0000000484,"c":0.0000000487,"v":0.0,"t":1726876800}
+{"o":0.0000000487,"h":0.0000000493,"l":0.0000000486,"c":0.0000000493,"v":0.0,"t":1726880400}
+{"o":0.0000000493,"h":0.0000000494,"l":0.0000000491,"c":0.0000000492,"v":0.0,"t":1726884000}
+{"o":0.0000000492,"h":0.0000000493,"l":0.0000000489,"c":0.000000049,"v":0.0,"t":1726887600}
+{"o":0.000000049,"h":0.0000000495,"l":0.000000049,"c":0.0000000493,"v":0.0,"t":1726891200}
+{"o":0.0000000493,"h":0.0000000493,"l":0.000000049,"c":0.0000000491,"v":0.0,"t":1726894800}
+{"o":0.0000000491,"h":0.0000000492,"l":0.0000000487,"c":0.0000000488,"v":0.0,"t":1726898400}
+{"o":0.0000000488,"h":0.0000000488,"l":0.0000000485,"c":0.0000000486,"v":0.0,"t":1726902000}
+{"o":0.0000000486,"h":0.0000000487,"l":0.0000000484,"c":0.0000000487,"v":0.0,"t":1726905600}
+{"o":0.0000000487,"h":0.0000000487,"l":0.0000000485,"c":0.0000000486,"v":0.0,"t":1726909200}
+{"o":0.0000000486,"h":0.0000000489,"l":0.0000000485,"c":0.0000000488,"v":0.0,"t":1726912800}
+{"o":0.0000000488,"h":0.0000000488,"l":0.0000000486,"c":0.0000000487,"v":0.0,"t":1726916400}
+{"o":0.0000000487,"h":0.0000000488,"l":0.0000000486,"c":0.0000000486,"v":0.0,"t":1726920000}
+{"o":0.0000000486,"h":0.0000000487,"l":0.0000000482,"c":0.0000000482,"v":0.0,"t":1726923600}
+{"o":0.0000000482,"h":0.0000000483,"l":0.0000000479,"c":0.0000000481,"v":0.0,"t":1726927200}
+{"o":0.0000000481,"h":0.0000000486,"l":0.000000048,"c":0.0000000485,"v":0.0,"t":1726930800}
+{"o":0.0000000485,"h":0.0000000531,"l":0.0000000483,"c":0.0000000527,"v":1935557.5151999998,"t":1726934400}
+{"o":0.0000000527,"h":0.0000000528,"l":0.0000000525,"c":0.0000000526,"v":0.0,"t":1726938000}
+{"o":0.0000000526,"h":0.0000000528,"l":0.0000000524,"c":0.0000000528,"v":0.0,"t":1726941600}
+{"o":0.0000000528,"h":0.0000000529,"l":0.0000000526,"c":0.0000000529,"v":0.0,"t":1726945200}
+{"o":0.0000000529,"h":0.000000053,"l":0.0000000527,"c":0.0000000528,"v":0.0,"t":1726948800}
+{"o":0.0000000528,"h":0.0000000529,"l":0.0000000526,"c":0.0000000527,"v":0.0,"t":1726952400}
+{"o":0.0000000527,"h":0.0000000528,"l":0.0000000525,"c":0.0000000525,"v":0.0,"t":1726956000}
+{"o":0.0000000525,"h":0.0000000526,"l":0.000000052,"c":0.0000000522,"v":0.0,"t":1726959600}
+{"o":0.0000000522,"h":0.0000000526,"l":0.000000052,"c":0.0000000524,"v":0.0,"t":1726963200}
+{"o":0.0000000524,"h":0.0000000528,"l":0.0000000523,"c":0.0000000527,"v":0.0,"t":1726966800}
+{"o":0.0000000527,"h":0.000000053,"l":0.0000000527,"c":0.0000000528,"v":0.0,"t":1726970400}
+{"o":0.0000000528,"h":0.0000000529,"l":0.0000000526,"c":0.0000000526,"v":0.0,"t":1726974000}
+{"o":0.0000000526,"h":0.0000000527,"l":0.0000000523,"c":0.0000000525,"v":0.0,"t":1726977600}
+{"o":0.0000000525,"h":0.000000053,"l":0.0000000525,"c":0.000000053,"v":0.0,"t":1726981200}
+{"o":0.000000053,"h":0.0000000533,"l":0.0000000528,"c":0.0000000532,"v":0.0,"t":1726984800}
+{"o":0.0000000532,"h":0.0000000533,"l":0.000000053,"c":0.000000053,"v":0.0,"t":1726988400}
+{"o":0.000000053,"h":0.0000000531,"l":0.0000000528,"c":0.0000000529,"v":0.0,"t":1726992000}
+{"o":0.0000000529,"h":0.0000000538,"l":0.0000000529,"c":0.0000000538,"v":0.0,"t":1726995600}
+{"o":0.0000000538,"h":0.000000054,"l":0.0000000536,"c":0.0000000538,"v":0.0,"t":1726999200}
+{"o":0.0000000538,"h":0.0000000541,"l":0.0000000537,"c":0.0000000538,"v":0.0,"t":1727002800}
+{"o":0.0000000538,"h":0.000000054,"l":0.0000000537,"c":0.0000000538,"v":0.0,"t":1727006400}
+{"o":0.0000000538,"h":0.0000000544,"l":0.0000000523,"c":0.0000000528,"v":79124.943524,"t":1727010000}
+{"o":0.0000000528,"h":0.0000000531,"l":0.0000000526,"c":0.0000000529,"v":0.0,"t":1727013600}
+{"o":0.0000000529,"h":0.000000053,"l":0.0000000527,"c":0.000000053,"v":0.0,"t":1727017200}
+{"o":0.000000053,"h":0.0000000532,"l":0.0000000527,"c":0.0000000528,"v":0.0,"t":1727020800}
+{"o":0.0000000528,"h":0.0000000528,"l":0.0000000521,"c":0.0000000523,"v":0.0,"t":1727024400}
+{"o":0.0000000523,"h":0.0000000527,"l":0.0000000523,"c":0.0000000526,"v":0.0,"t":1727028000}
+{"o":0.0000000526,"h":0.0000000529,"l":0.0000000523,"c":0.0000000524,"v":0.0,"t":1727031600}
+{"o":0.0000000524,"h":0.0000000525,"l":0.0000000522,"c":0.0000000525,"v":0.0,"t":1727035200}
+{"o":0.0000000525,"h":0.0000000535,"l":0.0000000523,"c":0.0000000534,"v":0.0,"t":1727038800}
+{"o":0.0000000534,"h":0.0000000537,"l":0.000000052,"c":0.0000000521,"v":0.0,"t":1727042400}
+{"o":0.0000000521,"h":0.0000000551,"l":0.000000052,"c":0.000000055,"v":14042876.916491,"t":1727046000}
+{"o":0.000000055,"h":0.000000058,"l":0.0000000543,"c":0.0000000566,"v":9871778.7763339989,"t":1727049600}
+{"o":0.0000000566,"h":0.0000000579,"l":0.0000000559,"c":0.0000000574,"v":8711273.5768849999,"t":1727053200}
+{"o":0.0000000574,"h":0.0000000577,"l":0.0000000572,"c":0.0000000574,"v":0.0,"t":1727056800}
+{"o":0.0000000574,"h":0.0000000574,"l":0.0000000563,"c":0.0000000569,"v":0.0,"t":1727060400}
+{"o":0.0000000569,"h":0.0000000574,"l":0.0000000568,"c":0.0000000572,"v":0.0,"t":1727064000}
+{"o":0.0000000572,"h":0.0000000576,"l":0.0000000572,"c":0.0000000574,"v":0.0,"t":1727067600}
+{"o":0.0000000574,"h":0.0000000575,"l":0.0000000571,"c":0.0000000573,"v":0.0,"t":1727071200}
+{"o":0.0000000573,"h":0.000000058,"l":0.0000000572,"c":0.0000000578,"v":0.0,"t":1727074800}
+{"o":0.0000000578,"h":0.0000000587,"l":0.0000000578,"c":0.0000000586,"v":0.0,"t":1727078400}
+{"o":0.0000000586,"h":0.0000000586,"l":0.000000058,"c":0.0000000581,"v":0.0,"t":1727082000}
+{"o":0.0000000581,"h":0.0000000587,"l":0.0000000581,"c":0.0000000585,"v":0.0,"t":1727085600}
+{"o":0.0000000585,"h":0.0000000588,"l":0.0000000584,"c":0.0000000586,"v":0.0,"t":1727089200}
+{"o":0.0000000586,"h":0.000000059,"l":0.0000000586,"c":0.0000000588,"v":0.0,"t":1727092800}
+{"o":0.0000000588,"h":0.000000059,"l":0.000000058,"c":0.0000000583,"v":1716669.032874,"t":1727096400}
+{"o":0.0000000583,"h":0.0000000584,"l":0.0000000574,"c":0.000000058,"v":0.0,"t":1727100000}
+{"o":0.000000058,"h":0.0000000584,"l":0.0000000575,"c":0.0000000578,"v":0.0,"t":1727103600}
+{"o":0.0000000578,"h":0.0000000583,"l":0.0000000575,"c":0.0000000582,"v":0.0,"t":1727107200}
+{"o":0.0000000582,"h":0.0000000584,"l":0.000000058,"c":0.0000000581,"v":0.0,"t":1727110800}
+{"o":0.0000000581,"h":0.0000000582,"l":0.0000000578,"c":0.0000000579,"v":0.0,"t":1727114400}
+{"o":0.0000000579,"h":0.0000000583,"l":0.0000000578,"c":0.0000000582,"v":0.0,"t":1727118000}
+{"o":0.0000000582,"h":0.0000000583,"l":0.000000058,"c":0.0000000582,"v":0.0,"t":1727121600}
+{"o":0.0000000582,"h":0.0000000585,"l":0.0000000578,"c":0.0000000579,"v":0.0,"t":1727125200}
+{"o":0.0000000579,"h":0.000000058,"l":0.0000000577,"c":0.0000000578,"v":0.0,"t":1727128800}
+{"o":0.0000000578,"h":0.0000000579,"l":0.0000000574,"c":0.0000000576,"v":0.0,"t":1727132400}
+{"o":0.0000000576,"h":0.0000000583,"l":0.0000000574,"c":0.000000058,"v":0.0,"t":1727136000}
+{"o":0.000000058,"h":0.0000000583,"l":0.0000000558,"c":0.0000000561,"v":14524288.1450190004,"t":1727139600}
+{"o":0.0000000561,"h":0.0000000565,"l":0.0000000544,"c":0.0000000544,"v":3524288.1450189999,"t":1727143200}
+{"o":0.0000000544,"h":0.0000000547,"l":0.0000000543,"c":0.0000000544,"v":0.0,"t":1727146800}
+{"o":0.0000000544,"h":0.0000000549,"l":0.0000000542,"c":0.0000000548,"v":0.0,"t":1727150400}
+{"o":0.0000000548,"h":0.0000000555,"l":0.0000000544,"c":0.000000055,"v":2000000.0,"t":1727154000}
+{"o":0.000000055,"h":0.0000000552,"l":0.0000000548,"c":0.000000055,"v":0.0,"t":1727157600}
+{"o":0.000000055,"h":0.000000055,"l":0.0000000546,"c":0.0000000547,"v":0.0,"t":1727161200}
+{"o":0.0000000547,"h":0.0000000547,"l":0.000000054,"c":0.0000000542,"v":0.0,"t":1727164800}
+{"o":0.0000000542,"h":0.0000000549,"l":0.0000000541,"c":0.0000000549,"v":0.0,"t":1727168400}
+{"o":0.0000000549,"h":0.000000055,"l":0.0000000546,"c":0.0000000548,"v":0.0,"t":1727172000}
+{"o":0.0000000548,"h":0.0000000551,"l":0.0000000548,"c":0.0000000549,"v":0.0,"t":1727175600}
+{"o":0.0000000549,"h":0.0000000549,"l":0.0000000542,"c":0.0000000546,"v":0.0,"t":1727179200}
+{"o":0.0000000546,"h":0.0000000548,"l":0.0000000531,"c":0.0000000535,"v":13577352.9796719998,"t":1727182800}
+{"o":0.0000000535,"h":0.0000000546,"l":0.0000000534,"c":0.0000000541,"v":0.0,"t":1727186400}
+{"o":0.0000000541,"h":0.0000000544,"l":0.0000000539,"c":0.0000000542,"v":0.0,"t":1727190000}
+{"o":0.0000000542,"h":0.0000000542,"l":0.0000000537,"c":0.0000000538,"v":0.0,"t":1727193600}
+{"o":0.0000000538,"h":0.0000000539,"l":0.0000000531,"c":0.0000000534,"v":0.0,"t":1727197200}
+{"o":0.0000000534,"h":0.0000000538,"l":0.0000000533,"c":0.0000000536,"v":0.0,"t":1727200800}
+{"o":0.0000000536,"h":0.0000000537,"l":0.0000000528,"c":0.0000000531,"v":0.0,"t":1727204400}
+{"o":0.0000000531,"h":0.0000000532,"l":0.0000000526,"c":0.0000000531,"v":0.0,"t":1727208000}
+{"o":0.0000000531,"h":0.0000000532,"l":0.0000000529,"c":0.000000053,"v":0.0,"t":1727211600}
+{"o":0.000000053,"h":0.000000053,"l":0.0000000512,"c":0.0000000514,"v":0.0,"t":1727215200}
+{"o":0.0000000514,"h":0.0000000517,"l":0.0000000512,"c":0.0000000516,"v":0.0,"t":1727218800}
+{"o":0.0000000516,"h":0.0000000519,"l":0.0000000513,"c":0.0000000519,"v":0.0,"t":1727222400}
+{"o":0.0000000519,"h":0.0000000519,"l":0.0000000512,"c":0.0000000517,"v":0.0,"t":1727226000}
+{"o":0.0000000517,"h":0.000000052,"l":0.0000000516,"c":0.000000052,"v":0.0,"t":1727229600}
+{"o":0.000000052,"h":0.0000000522,"l":0.0000000517,"c":0.0000000518,"v":0.0,"t":1727233200}
+{"o":0.0000000518,"h":0.0000000527,"l":0.0000000518,"c":0.0000000527,"v":5548058.4179750001,"t":1727236800}
+{"o":0.0000000527,"h":0.0000000529,"l":0.0000000525,"c":0.0000000528,"v":0.0,"t":1727240400}
+{"o":0.0000000528,"h":0.0000000531,"l":0.0000000528,"c":0.000000053,"v":0.0,"t":1727244000}
+{"o":0.000000053,"h":0.0000000534,"l":0.0000000529,"c":0.000000053,"v":0.0,"t":1727247600}
+{"o":0.000000053,"h":0.0000000531,"l":0.0000000528,"c":0.0000000528,"v":0.0,"t":1727251200}
+{"o":0.0000000528,"h":0.000000053,"l":0.0000000527,"c":0.000000053,"v":0.0,"t":1727254800}
+{"o":0.000000053,"h":0.0000000531,"l":0.0000000528,"c":0.0000000529,"v":0.0,"t":1727258400}
+{"o":0.0000000529,"h":0.000000053,"l":0.0000000526,"c":0.0000000526,"v":0.0,"t":1727262000}
+{"o":0.0000000526,"h":0.000000053,"l":0.0000000526,"c":0.000000053,"v":0.0,"t":1727265600}
+{"o":0.000000053,"h":0.000000053,"l":0.0000000526,"c":0.0000000527,"v":0.0,"t":1727269200}
+{"o":0.0000000527,"h":0.0000000527,"l":0.0000000523,"c":0.0000000523,"v":0.0,"t":1727272800}
+{"o":0.0000000523,"h":0.0000000528,"l":0.0000000519,"c":0.0000000528,"v":0.0,"t":1727276400}
+{"o":0.0000000528,"h":0.0000000529,"l":0.0000000523,"c":0.0000000524,"v":0.0,"t":1727280000}
+{"o":0.0000000524,"h":0.0000000533,"l":0.0000000523,"c":0.0000000531,"v":0.0,"t":1727283600}
+{"o":0.0000000531,"h":0.0000000532,"l":0.0000000527,"c":0.0000000527,"v":0.0,"t":1727287200}
+{"o":0.0000000527,"h":0.000000053,"l":0.0000000525,"c":0.0000000529,"v":0.0,"t":1727290800}
+{"o":0.0000000529,"h":0.0000000529,"l":0.0000000526,"c":0.0000000528,"v":0.0,"t":1727294400}
+{"o":0.0000000528,"h":0.0000000531,"l":0.0000000528,"c":0.0000000531,"v":0.0,"t":1727298000}
+{"o":0.0000000531,"h":0.0000000535,"l":0.000000053,"c":0.0000000532,"v":0.0,"t":1727301600}
+{"o":0.0000000532,"h":0.0000000539,"l":0.0000000532,"c":0.0000000537,"v":0.0,"t":1727305200}
+{"o":0.0000000537,"h":0.0000000542,"l":0.0000000534,"c":0.0000000539,"v":0.0,"t":1727308800}
+{"o":0.0000000539,"h":0.0000000541,"l":0.0000000535,"c":0.0000000535,"v":0.0,"t":1727312400}
+{"o":0.0000000535,"h":0.0000000536,"l":0.0000000532,"c":0.0000000532,"v":0.0,"t":1727316000}
+{"o":0.0000000532,"h":0.0000000534,"l":0.0000000531,"c":0.0000000532,"v":0.0,"t":1727319600}
+{"o":0.0000000532,"h":0.0000000534,"l":0.0000000531,"c":0.0000000533,"v":0.0,"t":1727323200}
+{"o":0.0000000533,"h":0.0000000534,"l":0.0000000528,"c":0.0000000529,"v":0.0,"t":1727326800}
+{"o":0.0000000529,"h":0.000000053,"l":0.0000000525,"c":0.0000000527,"v":0.0,"t":1727330400}
+{"o":0.0000000527,"h":0.0000000528,"l":0.0000000523,"c":0.0000000523,"v":0.0,"t":1727334000}
+{"o":0.0000000523,"h":0.0000000527,"l":0.0000000523,"c":0.0000000526,"v":0.0,"t":1727337600}
+{"o":0.0000000526,"h":0.0000000528,"l":0.0000000524,"c":0.0000000527,"v":0.0,"t":1727341200}
+{"o":0.0000000527,"h":0.0000000527,"l":0.0000000518,"c":0.000000052,"v":0.0,"t":1727344800}
+{"o":0.000000052,"h":0.0000000522,"l":0.0000000518,"c":0.0000000519,"v":0.0,"t":1727348400}
+{"o":0.0000000519,"h":0.0000000522,"l":0.0000000517,"c":0.0000000521,"v":0.0,"t":1727352000}
+{"o":0.0000000521,"h":0.0000000525,"l":0.000000052,"c":0.0000000522,"v":0.0,"t":1727355600}
+{"o":0.0000000522,"h":0.0000000523,"l":0.000000051,"c":0.0000000518,"v":0.0,"t":1727359200}
+{"o":0.0000000518,"h":0.0000000519,"l":0.0000000503,"c":0.0000000505,"v":0.0,"t":1727362800}
+{"o":0.0000000505,"h":0.0000000507,"l":0.0000000502,"c":0.0000000507,"v":0.0,"t":1727366400}
+{"o":0.0000000507,"h":0.0000000529,"l":0.0000000503,"c":0.000000051,"v":0.0,"t":1727370000}
+{"o":0.000000051,"h":0.0000000511,"l":0.0000000506,"c":0.0000000507,"v":0.0,"t":1727373600}
+{"o":0.0000000507,"h":0.0000000511,"l":0.0000000506,"c":0.0000000511,"v":0.0,"t":1727377200}
+{"o":0.0000000511,"h":0.0000000514,"l":0.0000000509,"c":0.0000000514,"v":0.0,"t":1727380800}
+{"o":0.0000000514,"h":0.0000000514,"l":0.0000000509,"c":0.0000000511,"v":0.0,"t":1727384400}
+{"o":0.0000000511,"h":0.0000000511,"l":0.0000000508,"c":0.0000000508,"v":0.0,"t":1727388000}
+{"o":0.0000000508,"h":0.0000000516,"l":0.0000000508,"c":0.0000000511,"v":0.0,"t":1727391600}
+{"o":0.0000000511,"h":0.0000000513,"l":0.0000000508,"c":0.0000000508,"v":0.0,"t":1727395200}
+{"o":0.0000000508,"h":0.0000000515,"l":0.0000000508,"c":0.0000000513,"v":0.0,"t":1727398800}
+{"o":0.0000000513,"h":0.0000000516,"l":0.0000000511,"c":0.0000000515,"v":0.0,"t":1727402400}
+{"o":0.0000000515,"h":0.0000000516,"l":0.000000051,"c":0.000000051,"v":0.0,"t":1727406000}
+{"o":0.000000051,"h":0.000000051,"l":0.0000000505,"c":0.0000000506,"v":0.0,"t":1727409600}
+{"o":0.0000000506,"h":0.0000000508,"l":0.0000000504,"c":0.0000000505,"v":0.0,"t":1727413200}
+{"o":0.0000000505,"h":0.0000000505,"l":0.00000005,"c":0.0000000503,"v":0.0,"t":1727416800}
+{"o":0.0000000503,"h":0.0000000506,"l":0.00000005,"c":0.0000000504,"v":0.0,"t":1727420400}
+{"o":0.0000000504,"h":0.0000000504,"l":0.00000005,"c":0.0000000502,"v":0.0,"t":1727424000}
+{"o":0.0000000502,"h":0.0000000503,"l":0.0000000499,"c":0.0000000503,"v":0.0,"t":1727427600}
+{"o":0.0000000503,"h":0.0000000509,"l":0.00000005,"c":0.0000000509,"v":0.0,"t":1727431200}
+{"o":0.0000000509,"h":0.000000051,"l":0.0000000507,"c":0.0000000509,"v":0.0,"t":1727434800}
+{"o":0.0000000509,"h":0.0000000511,"l":0.0000000504,"c":0.0000000505,"v":0.0,"t":1727438400}
+{"o":0.0000000505,"h":0.000000051,"l":0.0000000504,"c":0.0000000506,"v":0.0,"t":1727442000}
+{"o":0.0000000506,"h":0.0000000507,"l":0.0000000493,"c":0.0000000496,"v":0.0,"t":1727445600}
+{"o":0.0000000496,"h":0.0000000499,"l":0.0000000492,"c":0.0000000499,"v":0.0,"t":1727449200}
+{"o":0.0000000499,"h":0.0000000503,"l":0.0000000497,"c":0.0000000498,"v":0.0,"t":1727452800}
+{"o":0.0000000498,"h":0.0000000523,"l":0.0000000498,"c":0.0000000521,"v":56356.763894,"t":1727456400}
+{"o":0.0000000521,"h":0.0000000523,"l":0.0000000519,"c":0.0000000519,"v":0.0,"t":1727460000}
+{"o":0.0000000519,"h":0.0000000523,"l":0.0000000518,"c":0.0000000522,"v":0.0,"t":1727463600}
+{"o":0.0000000522,"h":0.0000000522,"l":0.0000000518,"c":0.000000052,"v":0.0,"t":1727467200}
+{"o":0.000000052,"h":0.0000000522,"l":0.0000000519,"c":0.0000000521,"v":0.0,"t":1727470800}
+{"o":0.0000000521,"h":0.0000000522,"l":0.0000000519,"c":0.000000052,"v":0.0,"t":1727474400}
+{"o":0.000000052,"h":0.0000000522,"l":0.0000000519,"c":0.0000000521,"v":0.0,"t":1727478000}
+{"o":0.0000000521,"h":0.0000000521,"l":0.0000000519,"c":0.000000052,"v":0.0,"t":1727481600}
+{"o":0.000000052,"h":0.0000000521,"l":0.0000000518,"c":0.0000000518,"v":0.0,"t":1727485200}
+{"o":0.0000000518,"h":0.000000052,"l":0.0000000515,"c":0.0000000518,"v":0.0,"t":1727488800}
+{"o":0.0000000518,"h":0.000000052,"l":0.0000000516,"c":0.0000000518,"v":0.0,"t":1727492400}
+{"o":0.0000000518,"h":0.000000052,"l":0.0000000517,"c":0.0000000519,"v":0.0,"t":1727496000}
+{"o":0.0000000519,"h":0.0000000522,"l":0.0000000518,"c":0.0000000521,"v":0.0,"t":1727499600}
+{"o":0.0000000521,"h":0.0000000526,"l":0.0000000521,"c":0.0000000525,"v":0.0,"t":1727503200}
+{"o":0.0000000525,"h":0.0000000527,"l":0.0000000524,"c":0.0000000526,"v":0.0,"t":1727506800}
+{"o":0.0000000526,"h":0.0000000529,"l":0.0000000525,"c":0.0000000529,"v":0.0,"t":1727510400}
+{"o":0.0000000529,"h":0.000000053,"l":0.0000000524,"c":0.0000000524,"v":0.0,"t":1727514000}
+{"o":0.0000000524,"h":0.0000000525,"l":0.0000000522,"c":0.0000000522,"v":0.0,"t":1727517600}
+{"o":0.0000000522,"h":0.0000000525,"l":0.0000000521,"c":0.0000000523,"v":0.0,"t":1727521200}
+{"o":0.0000000523,"h":0.0000000526,"l":0.0000000523,"c":0.0000000523,"v":0.0,"t":1727524800}
+{"o":0.0000000523,"h":0.0000000526,"l":0.0000000523,"c":0.0000000523,"v":0.0,"t":1727528400}
+{"o":0.0000000523,"h":0.0000000524,"l":0.000000052,"c":0.000000052,"v":0.0,"t":1727532000}
+{"o":0.000000052,"h":0.0000000524,"l":0.000000052,"c":0.0000000524,"v":0.0,"t":1727535600}
+{"o":0.0000000524,"h":0.0000000525,"l":0.0000000523,"c":0.0000000525,"v":0.0,"t":1727539200}
+{"o":0.0000000525,"h":0.0000000525,"l":0.0000000522,"c":0.0000000524,"v":0.0,"t":1727542800}
+{"o":0.0000000524,"h":0.0000000525,"l":0.0000000523,"c":0.0000000525,"v":0.0,"t":1727546400}
+{"o":0.0000000525,"h":0.0000000525,"l":0.0000000523,"c":0.0000000524,"v":0.0,"t":1727550000}
+{"o":0.0000000524,"h":0.0000000525,"l":0.0000000523,"c":0.0000000525,"v":0.0,"t":1727553600}
+{"o":0.0000000525,"h":0.0000000528,"l":0.0000000524,"c":0.0000000525,"v":0.0,"t":1727557200}
+{"o":0.0000000525,"h":0.0000000526,"l":0.0000000524,"c":0.0000000524,"v":0.0,"t":1727560800}
+{"o":0.0000000524,"h":0.0000000526,"l":0.0000000524,"c":0.0000000524,"v":0.0,"t":1727564400}
+{"o":0.0000000524,"h":0.0000000526,"l":0.0000000521,"c":0.0000000524,"v":0.0,"t":1727568000}
+{"o":0.0000000524,"h":0.0000000525,"l":0.000000052,"c":0.000000052,"v":0.0,"t":1727571600}
+{"o":0.000000052,"h":0.0000000521,"l":0.0000000518,"c":0.0000000521,"v":0.0,"t":1727575200}
+{"o":0.0000000521,"h":0.0000000524,"l":0.000000052,"c":0.0000000521,"v":0.0,"t":1727578800}
+{"o":0.0000000521,"h":0.0000000524,"l":0.000000052,"c":0.0000000523,"v":1574.865259,"t":1727582400}
+{"o":0.0000000523,"h":0.0000000526,"l":0.000000052,"c":0.0000000526,"v":0.0,"t":1727586000}
+{"o":0.0000000526,"h":0.0000000529,"l":0.0000000525,"c":0.0000000529,"v":0.0,"t":1727589600}
+{"o":0.0000000529,"h":0.000000053,"l":0.0000000527,"c":0.0000000529,"v":0.0,"t":1727593200}
+{"o":0.0000000529,"h":0.000000053,"l":0.0000000525,"c":0.0000000527,"v":0.0,"t":1727596800}
+{"o":0.0000000527,"h":0.0000000527,"l":0.0000000525,"c":0.0000000526,"v":0.0,"t":1727600400}
+{"o":0.0000000526,"h":0.0000000532,"l":0.0000000526,"c":0.0000000526,"v":0.0,"t":1727604000}
+{"o":0.0000000526,"h":0.0000000527,"l":0.0000000524,"c":0.0000000524,"v":0.0,"t":1727607600}
+{"o":0.0000000524,"h":0.0000000526,"l":0.000000052,"c":0.0000000523,"v":300018.454034,"t":1727611200}
+{"o":0.0000000523,"h":0.0000000526,"l":0.0000000517,"c":0.0000000518,"v":265670.631505,"t":1727614800}
+{"o":0.0000000518,"h":0.000000052,"l":0.0000000517,"c":0.0000000519,"v":0.0,"t":1727618400}
+{"o":0.0000000519,"h":0.0000000521,"l":0.0000000517,"c":0.0000000518,"v":0.0,"t":1727622000}
+{"o":0.0000000518,"h":0.000000052,"l":0.0000000517,"c":0.0000000517,"v":0.0,"t":1727625600}
+{"o":0.0000000517,"h":0.0000000517,"l":0.0000000515,"c":0.0000000516,"v":0.0,"t":1727629200}
+{"o":0.0000000516,"h":0.0000000517,"l":0.0000000514,"c":0.0000000515,"v":0.0,"t":1727632800}
+{"o":0.0000000515,"h":0.0000000515,"l":0.000000051,"c":0.0000000511,"v":0.0,"t":1727636400}
+{"o":0.0000000511,"h":0.0000000512,"l":0.0000000506,"c":0.0000000508,"v":0.0,"t":1727640000}
+{"o":0.0000000508,"h":0.000000051,"l":0.0000000503,"c":0.0000000509,"v":0.0,"t":1727643600}
+{"o":0.0000000509,"h":0.0000000512,"l":0.0000000506,"c":0.0000000512,"v":0.0,"t":1727647200}
+{"o":0.0000000512,"h":0.0000000516,"l":0.0000000511,"c":0.0000000514,"v":0.0,"t":1727650800}
+{"o":0.0000000514,"h":0.000000052,"l":0.0000000512,"c":0.0000000513,"v":0.0,"t":1727654400}
+{"o":0.0000000513,"h":0.0000000518,"l":0.000000051,"c":0.0000000518,"v":0.0,"t":1727658000}
+{"o":0.0000000518,"h":0.0000000522,"l":0.0000000516,"c":0.0000000522,"v":0.0,"t":1727661600}
+{"o":0.0000000522,"h":0.0000000524,"l":0.0000000519,"c":0.0000000521,"v":0.0,"t":1727665200}
+{"o":0.0000000521,"h":0.0000000525,"l":0.0000000521,"c":0.0000000522,"v":0.0,"t":1727668800}
+{"o":0.0000000522,"h":0.0000000523,"l":0.0000000519,"c":0.0000000519,"v":0.0,"t":1727672400}
+{"o":0.0000000519,"h":0.000000052,"l":0.0000000517,"c":0.000000052,"v":0.0,"t":1727676000}
+{"o":0.000000052,"h":0.000000052,"l":0.0000000516,"c":0.0000000519,"v":0.0,"t":1727679600}
+{"o":0.0000000519,"h":0.0000000522,"l":0.0000000519,"c":0.0000000521,"v":0.0,"t":1727683200}
+{"o":0.0000000521,"h":0.0000000527,"l":0.000000052,"c":0.0000000527,"v":0.0,"t":1727686800}
+{"o":0.0000000527,"h":0.0000000531,"l":0.0000000526,"c":0.0000000528,"v":0.0,"t":1727690400}
+{"o":0.0000000528,"h":0.0000000529,"l":0.0000000523,"c":0.0000000523,"v":0.0,"t":1727694000}
+{"o":0.0000000523,"h":0.0000000526,"l":0.0000000519,"c":0.000000052,"v":0.0,"t":1727697600}
+{"o":0.000000052,"h":0.0000000521,"l":0.0000000518,"c":0.000000052,"v":0.0,"t":1727701200}
+{"o":0.000000052,"h":0.0000000523,"l":0.0000000518,"c":0.0000000521,"v":0.0,"t":1727704800}
+{"o":0.0000000521,"h":0.0000000528,"l":0.0000000519,"c":0.0000000528,"v":0.0,"t":1727708400}
+{"o":0.0000000528,"h":0.0000000529,"l":0.0000000525,"c":0.0000000526,"v":0.0,"t":1727712000}
+{"o":0.0000000526,"h":0.0000000528,"l":0.0000000523,"c":0.0000000523,"v":0.0,"t":1727715600}
+{"o":0.0000000523,"h":0.0000000529,"l":0.0000000523,"c":0.0000000526,"v":0.0,"t":1727719200}
+{"o":0.0000000526,"h":0.0000000529,"l":0.0000000524,"c":0.0000000525,"v":0.0,"t":1727722800}
+{"o":0.0000000525,"h":0.0000000526,"l":0.0000000519,"c":0.000000052,"v":0.0,"t":1727726400}
+{"o":0.000000052,"h":0.0000000523,"l":0.0000000519,"c":0.0000000523,"v":0.0,"t":1727730000}
+{"o":0.0000000523,"h":0.0000000527,"l":0.0000000522,"c":0.0000000527,"v":0.0,"t":1727733600}
+{"o":0.0000000527,"h":0.0000000537,"l":0.0000000527,"c":0.0000000534,"v":0.0,"t":1727737200}
+{"o":0.0000000534,"h":0.0000000538,"l":0.0000000528,"c":0.0000000528,"v":0.0,"t":1727740800}
+{"o":0.0000000528,"h":0.0000000529,"l":0.0000000527,"c":0.0000000528,"v":0.0,"t":1727744400}
+{"o":0.0000000528,"h":0.0000000532,"l":0.0000000528,"c":0.0000000529,"v":0.0,"t":1727748000}
+{"o":0.0000000529,"h":0.000000053,"l":0.0000000525,"c":0.0000000525,"v":0.0,"t":1727751600}
+{"o":0.0000000525,"h":0.0000000526,"l":0.0000000523,"c":0.0000000523,"v":0.0,"t":1727755200}
+{"o":0.0000000523,"h":0.0000000525,"l":0.0000000523,"c":0.0000000524,"v":0.0,"t":1727758800}
+{"o":0.0000000524,"h":0.0000000524,"l":0.0000000518,"c":0.0000000519,"v":0.0,"t":1727762400}
+{"o":0.0000000519,"h":0.0000000521,"l":0.0000000519,"c":0.0000000519,"v":0.0,"t":1727766000}
+{"o":0.0000000519,"h":0.0000000522,"l":0.0000000519,"c":0.0000000521,"v":0.0,"t":1727769600}
+{"o":0.0000000521,"h":0.0000000521,"l":0.0000000517,"c":0.0000000519,"v":0.0,"t":1727773200}
+{"o":0.0000000519,"h":0.0000000522,"l":0.0000000517,"c":0.000000052,"v":500081.202619,"t":1727776800}
+{"o":0.000000052,"h":0.0000000522,"l":0.0000000519,"c":0.0000000522,"v":0.0,"t":1727780400}
+{"o":0.0000000522,"h":0.0000000524,"l":0.000000052,"c":0.0000000523,"v":0.0,"t":1727784000}
+{"o":0.0000000523,"h":0.0000000536,"l":0.0000000523,"c":0.0000000532,"v":0.0,"t":1727787600}
+{"o":0.0000000532,"h":0.0000000545,"l":0.0000000529,"c":0.0000000542,"v":0.0,"t":1727791200}
+{"o":0.0000000542,"h":0.0000000571,"l":0.0000000541,"c":0.0000000546,"v":0.0,"t":1727794800}
+{"o":0.0000000546,"h":0.0000000558,"l":0.0000000545,"c":0.000000055,"v":0.0,"t":1727798400}
+{"o":0.000000055,"h":0.0000000573,"l":0.000000055,"c":0.0000000553,"v":0.0,"t":1727802000}
+{"o":0.0000000553,"h":0.0000000557,"l":0.0000000546,"c":0.0000000554,"v":0.0,"t":1727805600}
+{"o":0.0000000554,"h":0.0000000562,"l":0.0000000553,"c":0.0000000562,"v":0.0,"t":1727809200}
+{"o":0.0000000562,"h":0.0000000574,"l":0.000000056,"c":0.0000000563,"v":0.0,"t":1727812800}
+{"o":0.0000000563,"h":0.0000000566,"l":0.0000000558,"c":0.0000000558,"v":0.0,"t":1727816400}
+{"o":0.0000000558,"h":0.0000000568,"l":0.0000000558,"c":0.0000000565,"v":0.0,"t":1727820000}
+{"o":0.0000000565,"h":0.0000000567,"l":0.0000000561,"c":0.0000000563,"v":0.0,"t":1727823600}
+{"o":0.0000000563,"h":0.0000000569,"l":0.0000000561,"c":0.0000000565,"v":0.0,"t":1727827200}
+{"o":0.0000000565,"h":0.0000000566,"l":0.0000000558,"c":0.0000000559,"v":0.0,"t":1727830800}
+{"o":0.0000000559,"h":0.0000000561,"l":0.0000000554,"c":0.0000000554,"v":0.0,"t":1727834400}
+{"o":0.0000000554,"h":0.0000000555,"l":0.0000000552,"c":0.0000000555,"v":0.0,"t":1727838000}
+{"o":0.0000000555,"h":0.0000000558,"l":0.0000000555,"c":0.0000000557,"v":0.0,"t":1727841600}
+{"o":0.0000000557,"h":0.0000000559,"l":0.0000000555,"c":0.0000000557,"v":0.0,"t":1727845200}
+{"o":0.0000000557,"h":0.0000000558,"l":0.0000000547,"c":0.0000000551,"v":0.0,"t":1727848800}
+{"o":0.0000000551,"h":0.0000000553,"l":0.0000000549,"c":0.0000000553,"v":0.0,"t":1727852400}
+{"o":0.0000000553,"h":0.0000000555,"l":0.000000055,"c":0.0000000552,"v":0.0,"t":1727856000}
+{"o":0.0000000552,"h":0.000000056,"l":0.0000000551,"c":0.0000000559,"v":0.0,"t":1727859600}
+{"o":0.0000000559,"h":0.0000000561,"l":0.0000000555,"c":0.000000056,"v":0.0,"t":1727863200}
+{"o":0.000000056,"h":0.0000000563,"l":0.0000000557,"c":0.0000000559,"v":0.0,"t":1727866800}
+{"o":0.0000000559,"h":0.0000000569,"l":0.0000000559,"c":0.0000000567,"v":0.0,"t":1727870400}
+{"o":0.0000000567,"h":0.0000000572,"l":0.0000000558,"c":0.000000056,"v":0.0,"t":1727874000}
+{"o":0.000000056,"h":0.0000000563,"l":0.0000000556,"c":0.0000000562,"v":0.0,"t":1727877600}
+{"o":0.0000000562,"h":0.0000000562,"l":0.0000000553,"c":0.0000000554,"v":0.0,"t":1727881200}
+{"o":0.0000000554,"h":0.000000056,"l":0.000000055,"c":0.0000000559,"v":0.0,"t":1727884800}
+{"o":0.0000000559,"h":0.0000000564,"l":0.0000000558,"c":0.0000000561,"v":0.0,"t":1727888400}
+{"o":0.0000000561,"h":0.0000000575,"l":0.000000056,"c":0.0000000574,"v":0.0,"t":1727892000}
+{"o":0.0000000574,"h":0.0000000601,"l":0.0000000572,"c":0.0000000583,"v":0.0,"t":1727895600}
+{"o":0.0000000583,"h":0.0000000589,"l":0.0000000577,"c":0.000000058,"v":0.0,"t":1727899200}
+{"o":0.000000058,"h":0.0000000585,"l":0.0000000577,"c":0.000000058,"v":0.0,"t":1727902800}
+{"o":0.000000058,"h":0.0000000586,"l":0.0000000577,"c":0.0000000577,"v":0.0,"t":1727906400}
+{"o":0.0000000577,"h":0.0000000583,"l":0.0000000576,"c":0.0000000583,"v":0.0,"t":1727910000}
+{"o":0.0000000583,"h":0.0000000589,"l":0.0000000578,"c":0.0000000581,"v":0.0,"t":1727913600}
+{"o":0.0000000581,"h":0.0000000581,"l":0.0000000575,"c":0.0000000578,"v":0.0,"t":1727917200}
+{"o":0.0000000578,"h":0.0000000579,"l":0.0000000574,"c":0.0000000575,"v":0.0,"t":1727920800}
+{"o":0.0000000575,"h":0.0000000577,"l":0.0000000571,"c":0.0000000572,"v":0.0,"t":1727924400}
+{"o":0.0000000572,"h":0.0000000576,"l":0.0000000572,"c":0.0000000575,"v":0.0,"t":1727928000}
+{"o":0.0000000575,"h":0.0000000579,"l":0.0000000574,"c":0.0000000578,"v":0.0,"t":1727931600}
+{"o":0.0000000578,"h":0.0000000579,"l":0.0000000574,"c":0.0000000577,"v":0.0,"t":1727935200}
+{"o":0.0000000577,"h":0.0000000584,"l":0.0000000575,"c":0.0000000584,"v":0.0,"t":1727938800}
+{"o":0.0000000584,"h":0.0000000602,"l":0.0000000583,"c":0.00000006,"v":0.0,"t":1727942400}
+{"o":0.00000006,"h":0.0000000604,"l":0.000000059,"c":0.0000000595,"v":0.0,"t":1727946000}
+{"o":0.0000000595,"h":0.0000000597,"l":0.0000000591,"c":0.0000000591,"v":0.0,"t":1727949600}
+{"o":0.0000000591,"h":0.0000000597,"l":0.000000059,"c":0.0000000597,"v":0.0,"t":1727953200}
+{"o":0.0000000597,"h":0.0000000604,"l":0.0000000596,"c":0.00000006,"v":0.0,"t":1727956800}
+{"o":0.00000006,"h":0.0000000608,"l":0.0000000595,"c":0.0000000596,"v":0.0,"t":1727960400}
+{"o":0.0000000596,"h":0.0000000607,"l":0.0000000589,"c":0.0000000606,"v":0.0,"t":1727964000}
+{"o":0.0000000606,"h":0.0000000614,"l":0.00000006,"c":0.0000000603,"v":0.0,"t":1727967600}
+{"o":0.0000000603,"h":0.0000000611,"l":0.0000000598,"c":0.0000000605,"v":0.0,"t":1727971200}
+{"o":0.0000000605,"h":0.0000000609,"l":0.0000000598,"c":0.0000000601,"v":0.0,"t":1727974800}
+{"o":0.0000000601,"h":0.0000000604,"l":0.0000000596,"c":0.00000006,"v":0.0,"t":1727978400}
+{"o":0.00000006,"h":0.0000000605,"l":0.0000000594,"c":0.0000000595,"v":0.0,"t":1727982000}
+{"o":0.0000000595,"h":0.0000000601,"l":0.0000000592,"c":0.00000006,"v":0.0,"t":1727985600}
+{"o":0.00000006,"h":0.0000000604,"l":0.0000000595,"c":0.0000000596,"v":0.0,"t":1727989200}
+{"o":0.0000000596,"h":0.0000000599,"l":0.0000000518,"c":0.000000052,"v":20000.0,"t":1727992800}
+{"o":0.000000052,"h":0.0000000524,"l":0.0000000518,"c":0.000000052,"v":0.0,"t":1727996400}
+{"o":0.000000052,"h":0.0000000524,"l":0.0000000518,"c":0.0000000523,"v":0.0,"t":1728000000}
+{"o":0.0000000523,"h":0.0000000524,"l":0.0000000513,"c":0.0000000515,"v":0.0,"t":1728003600}
+{"o":0.0000000515,"h":0.0000000518,"l":0.0000000514,"c":0.0000000517,"v":0.0,"t":1728007200}
+{"o":0.0000000517,"h":0.000000052,"l":0.0000000517,"c":0.0000000518,"v":3892756.5284440001,"t":1728010800}
+{"o":0.0000000518,"h":0.0000000518,"l":0.0000000514,"c":0.0000000517,"v":0.0,"t":1728014400}
+{"o":0.0000000517,"h":0.0000000517,"l":0.000000051,"c":0.0000000511,"v":0.0,"t":1728018000}
+{"o":0.0000000511,"h":0.0000000514,"l":0.000000051,"c":0.0000000514,"v":0.0,"t":1728021600}
+{"o":0.0000000514,"h":0.0000000515,"l":0.0000000509,"c":0.000000051,"v":0.0,"t":1728025200}
+{"o":0.000000051,"h":0.0000000511,"l":0.0000000505,"c":0.0000000508,"v":0.0,"t":1728028800}
+{"o":0.0000000508,"h":0.000000051,"l":0.0000000506,"c":0.0000000509,"v":0.0,"t":1728032400}
+{"o":0.0000000509,"h":0.0000000511,"l":0.0000000507,"c":0.0000000511,"v":0.0,"t":1728036000}
+{"o":0.0000000511,"h":0.0000000511,"l":0.0000000508,"c":0.0000000508,"v":0.0,"t":1728039600}
+{"o":0.0000000508,"h":0.0000000511,"l":0.00000005,"c":0.00000005,"v":0.0,"t":1728043200}
+{"o":0.00000005,"h":0.0000000507,"l":0.0000000499,"c":0.0000000504,"v":0.0,"t":1728046800}
+{"o":0.0000000504,"h":0.0000000515,"l":0.0000000504,"c":0.0000000509,"v":0.0,"t":1728050400}
+{"o":0.0000000509,"h":0.0000000509,"l":0.0000000499,"c":0.00000005,"v":0.0,"t":1728054000}
+{"o":0.00000005,"h":0.0000000502,"l":0.0000000491,"c":0.0000000494,"v":0.0,"t":1728057600}
+{"o":0.0000000494,"h":0.0000000499,"l":0.0000000494,"c":0.0000000498,"v":0.0,"t":1728061200}
+{"o":0.0000000498,"h":0.00000005,"l":0.0000000495,"c":0.0000000495,"v":0.0,"t":1728064800}
+{"o":0.0000000495,"h":0.0000000496,"l":0.0000000492,"c":0.0000000495,"v":0.0,"t":1728068400}
+{"o":0.0000000495,"h":0.0000000498,"l":0.0000000492,"c":0.0000000495,"v":0.0,"t":1728072000}
+{"o":0.0000000495,"h":0.0000000497,"l":0.0000000492,"c":0.0000000496,"v":0.0,"t":1728075600}
+{"o":0.0000000496,"h":0.0000000499,"l":0.0000000494,"c":0.0000000498,"v":0.0,"t":1728079200}
+{"o":0.0000000498,"h":0.00000005,"l":0.0000000496,"c":0.0000000497,"v":0.0,"t":1728082800}
+{"o":0.0000000497,"h":0.0000000497,"l":0.0000000494,"c":0.0000000494,"v":0.0,"t":1728086400}
+{"o":0.0000000494,"h":0.0000000498,"l":0.0000000494,"c":0.0000000496,"v":0.0,"t":1728090000}
+{"o":0.0000000496,"h":0.0000000501,"l":0.0000000495,"c":0.00000005,"v":0.0,"t":1728093600}
+{"o":0.00000005,"h":0.0000000502,"l":0.00000005,"c":0.0000000502,"v":0.0,"t":1728097200}
+{"o":0.0000000502,"h":0.0000000505,"l":0.0000000498,"c":0.00000005,"v":0.0,"t":1728100800}
+{"o":0.00000005,"h":0.00000005,"l":0.0000000496,"c":0.0000000496,"v":0.0,"t":1728104400}
+{"o":0.0000000496,"h":0.0000000498,"l":0.0000000493,"c":0.0000000493,"v":0.0,"t":1728108000}
+{"o":0.0000000493,"h":0.0000000496,"l":0.0000000492,"c":0.0000000495,"v":0.0,"t":1728111600}
+{"o":0.0000000495,"h":0.0000000495,"l":0.0000000491,"c":0.0000000493,"v":0.0,"t":1728115200}
+{"o":0.0000000493,"h":0.0000000493,"l":0.0000000491,"c":0.0000000492,"v":0.0,"t":1728118800}
+{"o":0.0000000492,"h":0.0000000498,"l":0.0000000492,"c":0.0000000494,"v":0.0,"t":1728122400}
+{"o":0.0000000494,"h":0.0000000497,"l":0.0000000493,"c":0.0000000496,"v":0.0,"t":1728126000}
+{"o":0.0000000496,"h":0.0000000515,"l":0.0000000494,"c":0.0000000512,"v":37915.74332,"t":1728129600}
+{"o":0.0000000512,"h":0.0000000517,"l":0.0000000512,"c":0.0000000517,"v":0.0,"t":1728133200}
+{"o":0.0000000517,"h":0.0000000518,"l":0.0000000513,"c":0.0000000515,"v":0.0,"t":1728136800}
+{"o":0.0000000515,"h":0.0000000518,"l":0.0000000515,"c":0.0000000516,"v":0.0,"t":1728140400}
+{"o":0.0000000516,"h":0.0000000519,"l":0.0000000516,"c":0.0000000519,"v":0.0,"t":1728144000}
+{"o":0.0000000519,"h":0.0000000519,"l":0.0000000516,"c":0.0000000517,"v":0.0,"t":1728147600}
+{"o":0.0000000517,"h":0.0000000521,"l":0.0000000516,"c":0.0000000519,"v":0.0,"t":1728151200}
+{"o":0.0000000519,"h":0.000000052,"l":0.0000000517,"c":0.0000000519,"v":0.0,"t":1728154800}
+{"o":0.0000000519,"h":0.0000000523,"l":0.0000000519,"c":0.0000000523,"v":0.0,"t":1728158400}
+{"o":0.0000000523,"h":0.0000000523,"l":0.0000000519,"c":0.0000000521,"v":0.0,"t":1728162000}
+{"o":0.0000000521,"h":0.0000000521,"l":0.0000000516,"c":0.0000000516,"v":0.0,"t":1728165600}
+{"o":0.0000000516,"h":0.0000000518,"l":0.0000000516,"c":0.0000000517,"v":0.0,"t":1728169200}
+{"o":0.0000000517,"h":0.000000052,"l":0.0000000517,"c":0.0000000518,"v":0.0,"t":1728172800}
+{"o":0.0000000518,"h":0.0000000519,"l":0.0000000514,"c":0.0000000514,"v":0.0,"t":1728176400}
+{"o":0.0000000514,"h":0.0000000516,"l":0.0000000514,"c":0.0000000515,"v":0.0,"t":1728180000}
+{"o":0.0000000515,"h":0.0000000517,"l":0.0000000512,"c":0.0000000517,"v":0.0,"t":1728183600}
+{"o":0.0000000517,"h":0.0000000519,"l":0.0000000515,"c":0.0000000518,"v":0.0,"t":1728187200}
+{"o":0.0000000518,"h":0.0000000519,"l":0.0000000516,"c":0.0000000517,"v":0.0,"t":1728190800}
+{"o":0.0000000517,"h":0.0000000518,"l":0.0000000505,"c":0.0000000507,"v":10588853.1226349995,"t":1728194400}
+{"o":0.0000000507,"h":0.0000000507,"l":0.0000000505,"c":0.0000000507,"v":0.0,"t":1728198000}
+{"o":0.0000000507,"h":0.0000000508,"l":0.0000000504,"c":0.0000000506,"v":0.0,"t":1728201600}
+{"o":0.0000000506,"h":0.0000000506,"l":0.0000000502,"c":0.0000000504,"v":0.0,"t":1728205200}
+{"o":0.0000000504,"h":0.0000000506,"l":0.0000000503,"c":0.0000000505,"v":0.0,"t":1728208800}
+{"o":0.0000000505,"h":0.0000000505,"l":0.0000000502,"c":0.0000000503,"v":0.0,"t":1728212400}
+{"o":0.0000000503,"h":0.0000000503,"l":0.0000000501,"c":0.0000000501,"v":0.0,"t":1728216000}
+{"o":0.0000000501,"h":0.0000000502,"l":0.00000005,"c":0.0000000502,"v":0.0,"t":1728219600}
+{"o":0.0000000502,"h":0.0000000503,"l":0.0000000494,"c":0.0000000495,"v":0.0,"t":1728223200}
+{"o":0.0000000495,"h":0.0000000501,"l":0.0000000494,"c":0.0000000496,"v":0.0,"t":1728226800}
+{"o":0.0000000496,"h":0.00000005,"l":0.0000000495,"c":0.00000005,"v":0.0,"t":1728230400}
+{"o":0.00000005,"h":0.00000005,"l":0.0000000498,"c":0.00000005,"v":0.0,"t":1728234000}
+{"o":0.00000005,"h":0.00000005,"l":0.0000000496,"c":0.0000000497,"v":0.0,"t":1728237600}
+{"o":0.0000000497,"h":0.0000000499,"l":0.0000000495,"c":0.0000000498,"v":0.0,"t":1728241200}
+{"o":0.0000001695,"h":0.0000001722,"l":0.0000001616,"c":0.0000001695,"v":29609521.1519430019,"t":1721044800}
+{"o":0.0000001695,"h":0.0000001803,"l":0.0000001673,"c":0.0000001784,"v":12636847.5026210006,"t":1721048400}
+{"o":0.0000001784,"h":0.0000001806,"l":0.000000177,"c":0.0000001779,"v":793977.824316,"t":1721052000}
+{"o":0.0000001779,"h":0.0000001791,"l":0.000000177,"c":0.0000001784,"v":0.0,"t":1721055600}
+{"o":0.0000001784,"h":0.0000001803,"l":0.000000176,"c":0.0000001788,"v":1074531.11201,"t":1721059200}
+{"o":0.0000001788,"h":0.0000001793,"l":0.0000001745,"c":0.0000001759,"v":3904277.7417609999,"t":1721062800}
+{"o":0.0000001759,"h":0.0000001784,"l":0.000000163,"c":0.0000001718,"v":51186432.3126399964,"t":1721066400}
+{"o":0.0000001718,"h":0.000000173,"l":0.0000001631,"c":0.000000165,"v":10016153.0124859996,"t":1721070000}
+{"o":0.000000165,"h":0.0000001652,"l":0.0000001633,"c":0.0000001637,"v":0.0,"t":1721073600}
+{"o":0.0000001637,"h":0.0000001645,"l":0.0000001629,"c":0.0000001644,"v":0.0,"t":1721077200}
+{"o":0.0000001644,"h":0.0000001645,"l":0.0000001594,"c":0.00000016,"v":4816763.2848889995,"t":1721080800}
+{"o":0.00000016,"h":0.0000001609,"l":0.0000001589,"c":0.0000001596,"v":0.0,"t":1721084400}
+{"o":0.0000001596,"h":0.000000161,"l":0.0000001503,"c":0.0000001523,"v":13203102.6665749997,"t":1721088000}
+{"o":0.0000001523,"h":0.0000001529,"l":0.0000001444,"c":0.0000001447,"v":12730602.6649409998,"t":1721091600}
+{"o":0.0000001447,"h":0.0000001465,"l":0.0000001399,"c":0.0000001414,"v":2275875.0078699999,"t":1721095200}
+{"o":0.0000001414,"h":0.0000001418,"l":0.0000001317,"c":0.0000001319,"v":18527872.6116920002,"t":1721098800}
+{"o":0.0000001319,"h":0.00000014,"l":0.0000001313,"c":0.0000001394,"v":15825451.9846839998,"t":1721102400}
+{"o":0.0000001394,"h":0.0000001439,"l":0.0000001288,"c":0.0000001315,"v":11905288.7405389994,"t":1721106000}
+{"o":0.0000001315,"h":0.0000001336,"l":0.0000001287,"c":0.0000001312,"v":1452116.8068990002,"t":1721109600}
+{"o":0.0000001312,"h":0.0000001313,"l":0.0000001297,"c":0.0000001307,"v":0.0,"t":1721113200}
+{"o":0.0000001307,"h":0.0000001323,"l":0.0000001273,"c":0.0000001281,"v":3713357.677621,"t":1721116800}
+{"o":0.0000001281,"h":0.0000001286,"l":0.000000127,"c":0.0000001276,"v":0.0,"t":1721120400}
+{"o":0.0000001276,"h":0.0000001279,"l":0.0000001264,"c":0.0000001265,"v":0.0,"t":1721124000}
+{"o":0.0000001265,"h":0.000000127,"l":0.0000001256,"c":0.0000001258,"v":0.0,"t":1721127600}
+{"o":0.0000001258,"h":0.0000001271,"l":0.0000001253,"c":0.0000001269,"v":0.0,"t":1721131200}
+{"o":0.0000001269,"h":0.0000001272,"l":0.0000001258,"c":0.0000001271,"v":0.0,"t":1721134800}
+{"o":0.0000001271,"h":0.0000001326,"l":0.0000001266,"c":0.0000001314,"v":5343506.0965200001,"t":1721138400}
+{"o":0.0000001314,"h":0.0000001316,"l":0.0000001269,"c":0.0000001273,"v":0.0,"t":1721142000}
+{"o":0.0000001273,"h":0.0000001288,"l":0.0000001266,"c":0.0000001273,"v":0.0,"t":1721145600}
+{"o":0.0000001273,"h":0.0000001341,"l":0.000000126,"c":0.0000001325,"v":4897573.044582,"t":1721149200}
+{"o":0.0000001325,"h":0.0000001356,"l":0.0000001323,"c":0.0000001349,"v":1080149.9187670001,"t":1721152800}
+{"o":0.0000001349,"h":0.0000001357,"l":0.0000001345,"c":0.000000135,"v":0.0,"t":1721156400}
+{"o":0.000000135,"h":0.0000001369,"l":0.0000001349,"c":0.0000001368,"v":0.0,"t":1721160000}
+{"o":0.0000001368,"h":0.0000001369,"l":0.0000001336,"c":0.0000001342,"v":1013343.17808,"t":1721163600}
+{"o":0.0000001342,"h":0.0000001355,"l":0.000000134,"c":0.0000001347,"v":6741.620804,"t":1721167200}
+{"o":0.0000001347,"h":0.0000001349,"l":0.000000132,"c":0.000000133,"v":4400000.0,"t":1721170800}
+{"o":0.000000133,"h":0.0000001332,"l":0.0000001322,"c":0.0000001325,"v":0.0,"t":1721174400}
+{"o":0.0000001325,"h":0.0000001325,"l":0.0000001304,"c":0.0000001319,"v":0.0,"t":1721178000}
+{"o":0.0000001319,"h":0.0000001327,"l":0.0000001315,"c":0.0000001326,"v":0.0,"t":1721181600}
+{"o":0.0000001326,"h":0.0000001335,"l":0.0000001302,"c":0.0000001304,"v":4897573.044582,"t":1721185200}
+{"o":0.0000001304,"h":0.000000131,"l":0.0000001299,"c":0.0000001301,"v":0.0,"t":1721188800}
+{"o":0.0000001301,"h":0.0000001303,"l":0.0000001291,"c":0.00000013,"v":0.0,"t":1721192400}
+{"o":0.00000013,"h":0.0000001304,"l":0.0000001293,"c":0.0000001302,"v":0.0,"t":1721196000}
+{"o":0.0000001302,"h":0.0000001311,"l":0.0000001301,"c":0.0000001306,"v":0.0,"t":1721199600}
+{"o":0.0000001306,"h":0.0000001317,"l":0.0000001276,"c":0.0000001298,"v":1326630.9809300001,"t":1721203200}
+{"o":0.0000001298,"h":0.0000001301,"l":0.0000001285,"c":0.0000001285,"v":0.0,"t":1721206800}
+{"o":0.0000001285,"h":0.0000001294,"l":0.0000001285,"c":0.0000001293,"v":0.0,"t":1721210400}
+{"o":0.0000001293,"h":0.0000001311,"l":0.0000001292,"c":0.0000001307,"v":0.0,"t":1721214000}
+{"o":0.0000001307,"h":0.000000131,"l":0.0000001302,"c":0.0000001306,"v":0.0,"t":1721217600}
+{"o":0.0000001306,"h":0.0000001316,"l":0.0000001297,"c":0.0000001299,"v":0.0,"t":1721221200}
+{"o":0.0000001299,"h":0.0000001313,"l":0.0000001297,"c":0.0000001311,"v":0.0,"t":1721224800}
+{"o":0.0000001311,"h":0.0000001332,"l":0.0000001272,"c":0.0000001292,"v":1087368.3708909999,"t":1721228400}
+{"o":0.0000001292,"h":0.0000001321,"l":0.0000001291,"c":0.0000001311,"v":0.0,"t":1721232000}
+{"o":0.0000001311,"h":0.0000001313,"l":0.0000001299,"c":0.0000001306,"v":0.0,"t":1721235600}
+{"o":0.0000001306,"h":0.0000001309,"l":0.0000001297,"c":0.0000001305,"v":0.0,"t":1721239200}
+{"o":0.0000001305,"h":0.0000001309,"l":0.0000001298,"c":0.0000001304,"v":0.0,"t":1721242800}
+{"o":0.0000001304,"h":0.0000001309,"l":0.0000001199,"c":0.0000001208,"v":18354923.6141760014,"t":1721246400}
+{"o":0.0000001208,"h":0.0000001218,"l":0.0000001203,"c":0.0000001206,"v":0.0,"t":1721250000}
+{"o":0.0000001206,"h":0.0000001212,"l":0.0000001202,"c":0.000000121,"v":0.0,"t":1721253600}
+{"o":0.000000121,"h":0.0000001216,"l":0.0000001208,"c":0.0000001213,"v":0.0,"t":1721257200}
+{"o":0.0000001213,"h":0.0000001214,"l":0.0000001192,"c":0.0000001195,"v":0.0,"t":1721260800}
+{"o":0.0000001195,"h":0.0000001197,"l":0.0000001185,"c":0.0000001186,"v":0.0,"t":1721264400}
+{"o":0.0000001186,"h":0.0000001212,"l":0.000000118,"c":0.00000012,"v":831361.513406,"t":1721268000}
+{"o":0.00000012,"h":0.0000001201,"l":0.0000001192,"c":0.0000001197,"v":0.0,"t":1721271600}
+{"o":0.0000001197,"h":0.0000001208,"l":0.0000001196,"c":0.0000001206,"v":0.0,"t":1721275200}
+{"o":0.0000001206,"h":0.0000001211,"l":0.0000001192,"c":0.0000001195,"v":0.0,"t":1721278800}
+{"o":0.0000001195,"h":0.0000001209,"l":0.0000001189,"c":0.0000001201,"v":82150.464735,"t":1721282400}
+{"o":0.0000001201,"h":0.000000121,"l":0.00000012,"c":0.000000121,"v":0.0,"t":1721286000}
+{"o":0.000000121,"h":0.0000001213,"l":0.0000001203,"c":0.0000001204,"v":0.0,"t":1721289600}
+{"o":0.0000001204,"h":0.0000001207,"l":0.00000012,"c":0.0000001203,"v":0.0,"t":1721293200}
+{"o":0.0000001203,"h":0.0000001213,"l":0.0000001203,"c":0.0000001205,"v":0.0,"t":1721296800}
+{"o":0.0000001205,"h":0.0000001211,"l":0.0000001202,"c":0.0000001204,"v":0.0,"t":1721300400}
+{"o":0.0000001204,"h":0.0000001204,"l":0.0000001188,"c":0.0000001192,"v":0.0,"t":1721304000}
+{"o":0.0000001192,"h":0.000000121,"l":0.0000001188,"c":0.0000001203,"v":109881.091134,"t":1721307600}
+{"o":0.0000001203,"h":0.0000001227,"l":0.00000012,"c":0.0000001223,"v":0.0,"t":1721311200}
+{"o":0.0000001223,"h":0.0000001239,"l":0.0000001223,"c":0.0000001236,"v":0.0,"t":1721314800}
+{"o":0.0000001236,"h":0.0000001247,"l":0.0000001181,"c":0.0000001182,"v":4273998.889583,"t":1721318400}
+{"o":0.0000001182,"h":0.0000001195,"l":0.0000001181,"c":0.0000001194,"v":0.0,"t":1721322000}
+{"o":0.0000001194,"h":0.0000001199,"l":0.0000001184,"c":0.0000001191,"v":3188803.7181779998,"t":1721325600}
+{"o":0.0000001191,"h":0.0000001198,"l":0.0000001183,"c":0.0000001187,"v":0.0,"t":1721329200}
+{"o":0.0000001187,"h":0.0000001192,"l":0.0000001179,"c":0.0000001179,"v":0.0,"t":1721332800}
+{"o":0.0000001179,"h":0.0000001197,"l":0.0000001176,"c":0.000000119,"v":775654.158471,"t":1721336400}
+{"o":0.000000119,"h":0.0000001193,"l":0.0000001174,"c":0.0000001178,"v":0.0,"t":1721340000}
+{"o":0.0000001178,"h":0.0000001186,"l":0.0000001155,"c":0.0000001163,"v":5770400.062198,"t":1721343600}
+{"o":0.0000001163,"h":0.0000001174,"l":0.0000001162,"c":0.0000001171,"v":0.0,"t":1721347200}
+{"o":0.0000001171,"h":0.0000001185,"l":0.0000001167,"c":0.0000001168,"v":0.0,"t":1721350800}
+{"o":0.0000001168,"h":0.0000001172,"l":0.0000001159,"c":0.0000001166,"v":0.0,"t":1721354400}
+{"o":0.0000001166,"h":0.0000001167,"l":0.0000001143,"c":0.0000001144,"v":0.0,"t":1721358000}
+{"o":0.0000001144,"h":0.0000001151,"l":0.000000114,"c":0.0000001151,"v":0.0,"t":1721361600}
+{"o":0.0000001151,"h":0.0000001152,"l":0.000000114,"c":0.0000001141,"v":0.0,"t":1721365200}
+{"o":0.0000001141,"h":0.0000001142,"l":0.0000001118,"c":0.0000001126,"v":0.0,"t":1721368800}
+{"o":0.0000001126,"h":0.0000001151,"l":0.0000001126,"c":0.0000001147,"v":0.0,"t":1721372400}
+{"o":0.0000001147,"h":0.0000001162,"l":0.0000001141,"c":0.0000001144,"v":0.0,"t":1721376000}
+{"o":0.0000001144,"h":0.0000001154,"l":0.0000001133,"c":0.0000001152,"v":0.0,"t":1721379600}
+{"o":0.0000001152,"h":0.0000001155,"l":0.0000001136,"c":0.0000001143,"v":0.0,"t":1721383200}
+{"o":0.0000001143,"h":0.0000001145,"l":0.0000001137,"c":0.0000001139,"v":0.0,"t":1721386800}
+{"o":0.0000001139,"h":0.0000001141,"l":0.0000001127,"c":0.000000113,"v":0.0,"t":1721390400}
+{"o":0.000000113,"h":0.000000114,"l":0.0000001103,"c":0.0000001109,"v":0.0,"t":1721394000}
+{"o":0.0000001109,"h":0.0000001111,"l":0.0000001096,"c":0.0000001097,"v":0.0,"t":1721397600}
+{"o":0.0000001097,"h":0.0000001181,"l":0.0000001095,"c":0.0000001169,"v":549110.194622,"t":1721401200}
+{"o":0.0000001169,"h":0.000000117,"l":0.000000115,"c":0.0000001166,"v":0.0,"t":1721404800}
+{"o":0.0000001166,"h":0.0000001169,"l":0.000000115,"c":0.0000001151,"v":1756242.3593870001,"t":1721408400}
+{"o":0.0000001151,"h":0.0000001167,"l":0.0000001151,"c":0.0000001156,"v":0.0,"t":1721412000}
+{"o":0.0000001156,"h":0.0000001157,"l":0.0000001148,"c":0.0000001152,"v":0.0,"t":1721415600}
+{"o":0.0000001152,"h":0.0000001169,"l":0.0000001151,"c":0.0000001161,"v":0.0,"t":1721419200}
+{"o":0.0000001161,"h":0.0000001169,"l":0.0000001155,"c":0.0000001168,"v":0.0,"t":1721422800}
+{"o":0.0000001168,"h":0.0000001168,"l":0.0000001158,"c":0.0000001163,"v":0.0,"t":1721426400}
+{"o":0.0000001163,"h":0.0000001164,"l":0.0000001157,"c":0.000000116,"v":0.0,"t":1721430000}
+{"o":0.000000116,"h":0.0000001166,"l":0.0000001156,"c":0.0000001159,"v":0.0,"t":1721433600}
+{"o":0.0000001159,"h":0.0000001159,"l":0.0000001149,"c":0.0000001153,"v":0.0,"t":1721437200}
+{"o":0.0000001153,"h":0.0000001156,"l":0.0000001143,"c":0.0000001148,"v":0.0,"t":1721440800}
+{"o":0.0000001148,"h":0.0000001158,"l":0.0000001128,"c":0.000000114,"v":10000000.0,"t":1721444400}
+{"o":0.000000114,"h":0.000000114,"l":0.0000001135,"c":0.0000001135,"v":0.0,"t":1721448000}
+{"o":0.0000001135,"h":0.0000001143,"l":0.0000001135,"c":0.0000001138,"v":0.0,"t":1721451600}
+{"o":0.0000001138,"h":0.0000001144,"l":0.0000001135,"c":0.0000001143,"v":0.0,"t":1721455200}
+{"o":0.0000001143,"h":0.0000001148,"l":0.0000001108,"c":0.0000001114,"v":410042.901154,"t":1721458800}
+{"o":0.0000001114,"h":0.0000001115,"l":0.0000001108,"c":0.0000001113,"v":0.0,"t":1721462400}
+{"o":0.0000001113,"h":0.0000001116,"l":0.0000001106,"c":0.0000001111,"v":0.0,"t":1721466000}
+{"o":0.0000001111,"h":0.0000001115,"l":0.0000001108,"c":0.0000001113,"v":0.0,"t":1721469600}
+{"o":0.0000001113,"h":0.000000112,"l":0.0000001112,"c":0.0000001118,"v":0.0,"t":1721473200}
+{"o":0.0000001118,"h":0.0000001118,"l":0.0000001112,"c":0.0000001115,"v":0.0,"t":1721476800}
+{"o":0.0000001115,"h":0.0000001122,"l":0.0000001113,"c":0.0000001116,"v":0.0,"t":1721480400}
+{"o":0.0000001116,"h":0.0000001118,"l":0.0000001109,"c":0.0000001111,"v":0.0,"t":1721484000}
+{"o":0.0000001111,"h":0.0000001113,"l":0.0000001107,"c":0.000000111,"v":0.0,"t":1721487600}
+{"o":0.000000111,"h":0.0000001112,"l":0.0000001102,"c":0.0000001107,"v":0.0,"t":1721491200}
+{"o":0.0000001107,"h":0.0000001133,"l":0.0000001077,"c":0.0000001101,"v":716748.291799,"t":1721494800}
+{"o":0.0000001101,"h":0.0000001108,"l":0.0000001099,"c":0.0000001105,"v":0.0,"t":1721498400}
+{"o":0.0000001105,"h":0.0000001122,"l":0.0000001102,"c":0.000000112,"v":52451.196013,"t":1721502000}
+{"o":0.000000112,"h":0.0000001121,"l":0.0000001109,"c":0.0000001112,"v":545815.533455,"t":1721505600}
+{"o":0.0000001112,"h":0.0000001118,"l":0.0000001106,"c":0.0000001106,"v":0.0,"t":1721509200}
+{"o":0.0000001106,"h":0.0000001116,"l":0.0000001103,"c":0.0000001114,"v":0.0,"t":1721512800}
+{"o":0.0000001114,"h":0.0000001124,"l":0.0000001107,"c":0.0000001122,"v":1073318.3651020001,"t":1721516400}
+{"o":0.0000001122,"h":0.0000001127,"l":0.0000001118,"c":0.0000001125,"v":0.0,"t":1721520000}
+{"o":0.0000001125,"h":0.0000001126,"l":0.0000001116,"c":0.0000001119,"v":0.0,"t":1721523600}
+{"o":0.0000001119,"h":0.0000001122,"l":0.000000111,"c":0.0000001121,"v":0.0,"t":1721527200}
+{"o":0.0000001121,"h":0.0000001125,"l":0.0000001119,"c":0.0000001124,"v":0.0,"t":1721530800}
+{"o":0.0000001124,"h":0.0000001126,"l":0.000000112,"c":0.0000001125,"v":0.0,"t":1721534400}
+{"o":0.0000001125,"h":0.0000001129,"l":0.0000001123,"c":0.0000001125,"v":0.0,"t":1721538000}
+{"o":0.0000001125,"h":0.0000001137,"l":0.0000001113,"c":0.0000001126,"v":278371.986333,"t":1721541600}
+{"o":0.0000001126,"h":0.0000001129,"l":0.0000001112,"c":0.0000001116,"v":1536400.4263520001,"t":1721545200}
+{"o":0.0000001116,"h":0.0000001116,"l":0.0000001112,"c":0.0000001115,"v":0.0,"t":1721548800}
+{"o":0.0000001115,"h":0.0000001116,"l":0.0000001107,"c":0.0000001107,"v":0.0,"t":1721552400}
+{"o":0.0000001107,"h":0.0000001111,"l":0.0000001105,"c":0.000000111,"v":0.0,"t":1721556000}
+{"o":0.000000111,"h":0.0000001117,"l":0.0000001105,"c":0.0000001112,"v":89681.306551,"t":1721559600}
+{"o":0.0000001112,"h":0.0000001115,"l":0.0000001108,"c":0.0000001113,"v":0.0,"t":1721563200}
+{"o":0.0000001113,"h":0.000000112,"l":0.0000001108,"c":0.0000001116,"v":0.0,"t":1721566800}
+{"o":0.0000001116,"h":0.0000001121,"l":0.0000001101,"c":0.0000001104,"v":0.0,"t":1721570400}
+{"o":0.0000001104,"h":0.000000111,"l":0.0000001089,"c":0.0000001095,"v":0.0,"t":1721574000}
+{"o":0.0000001095,"h":0.0000001101,"l":0.0000001084,"c":0.0000001086,"v":0.0,"t":1721577600}
+{"o":0.0000001086,"h":0.0000001113,"l":0.0000001082,"c":0.0000001105,"v":2194737.8453819999,"t":1721581200}
+{"o":0.0000001105,"h":0.0000001124,"l":0.000000105,"c":0.0000001068,"v":5958269.5824859999,"t":1721584800}
+{"o":0.0000001068,"h":0.0000001071,"l":0.0000001049,"c":0.000000105,"v":0.0,"t":1721588400}
+{"o":0.000000105,"h":0.0000001053,"l":0.0000001012,"c":0.0000001025,"v":0.0,"t":1721592000}
+{"o":0.0000001025,"h":0.0000001029,"l":0.0000001011,"c":0.0000001014,"v":0.0,"t":1721595600}
+{"o":0.0000001014,"h":0.0000001101,"l":0.0000001013,"c":0.0000001084,"v":2028522.847449,"t":1721599200}
+{"o":0.0000001084,"h":0.0000001086,"l":0.0000001075,"c":0.0000001081,"v":0.0,"t":1721602800}
+{"o":0.0000001081,"h":0.0000001091,"l":0.0000001074,"c":0.0000001089,"v":0.0,"t":1721606400}
+{"o":0.0000001089,"h":0.00000011,"l":0.0000001088,"c":0.0000001099,"v":0.0,"t":1721610000}
+{"o":0.0000001099,"h":0.0000001101,"l":0.0000001088,"c":0.0000001093,"v":0.0,"t":1721613600}
+{"o":0.0000001093,"h":0.0000001103,"l":0.0000001092,"c":0.0000001102,"v":0.0,"t":1721617200}
+{"o":0.0000001102,"h":0.0000001104,"l":0.0000001058,"c":0.0000001061,"v":7751809.3595560007,"t":1721620800}
+{"o":0.0000001061,"h":0.0000001079,"l":0.0000001059,"c":0.0000001073,"v":0.0,"t":1721624400}
+{"o":0.0000001073,"h":0.0000001079,"l":0.0000001068,"c":0.0000001072,"v":0.0,"t":1721628000}
+{"o":0.0000001072,"h":0.0000001082,"l":0.0000001072,"c":0.0000001078,"v":0.0,"t":1721631600}
+{"o":0.0000001078,"h":0.0000001087,"l":0.0000001072,"c":0.0000001085,"v":0.0,"t":1721635200}
+{"o":0.0000001085,"h":0.0000001088,"l":0.0000001048,"c":0.0000001048,"v":21249.98,"t":1721638800}
+{"o":0.0000001048,"h":0.0000001049,"l":0.0000001025,"c":0.0000001034,"v":7500000.0,"t":1721642400}
+{"o":0.0000001034,"h":0.0000001036,"l":0.0000001026,"c":0.0000001028,"v":0.0,"t":1721646000}
+{"o":0.0000001028,"h":0.0000001035,"l":0.0000001025,"c":0.0000001029,"v":0.0,"t":1721649600}
+{"o":0.0000001029,"h":0.0000001042,"l":0.0000001021,"c":0.0000001039,"v":0.0,"t":1721653200}
+{"o":0.0000001039,"h":0.0000001048,"l":0.000000103,"c":0.0000001042,"v":0.0,"t":1721656800}
+{"o":0.0000001042,"h":0.0000001048,"l":0.0000001028,"c":0.0000001033,"v":0.0,"t":1721660400}
+{"o":0.0000001033,"h":0.0000001152,"l":0.0000001027,"c":0.0000001081,"v":64036029.9343879968,"t":1721664000}
+{"o":0.0000001081,"h":0.0000001084,"l":0.0000001068,"c":0.0000001069,"v":0.0,"t":1721667600}
+{"o":0.0000001069,"h":0.0000001071,"l":0.0000001059,"c":0.000000107,"v":0.0,"t":1721671200}
+{"o":0.000000107,"h":0.0000001072,"l":0.0000001058,"c":0.0000001059,"v":0.0,"t":1721674800}
+{"o":0.0000001059,"h":0.0000001066,"l":0.0000001056,"c":0.0000001061,"v":0.0,"t":1721678400}
+{"o":0.0000001061,"h":0.0000001077,"l":0.0000001013,"c":0.0000001027,"v":486332.61409,"t":1721682000}
+{"o":0.0000001027,"h":0.000000104,"l":0.0000001012,"c":0.0000001022,"v":2028522.847449,"t":1721685600}
+{"o":0.0000001022,"h":0.000000103,"l":0.0000001017,"c":0.000000102,"v":0.0,"t":1721689200}
+{"o":0.000000102,"h":0.0000001021,"l":0.0000001007,"c":0.0000001016,"v":120768.078962,"t":1721692800}
+{"o":0.0000001016,"h":0.0000001024,"l":0.0000000997,"c":0.0000001003,"v":6649702.4079799997,"t":1721696400}
+{"o":0.0000001003,"h":0.0000001009,"l":0.0000000996,"c":0.0000000996,"v":0.0,"t":1721700000}
+{"o":0.0000000996,"h":0.0000001,"l":0.0000000994,"c":0.0000000999,"v":0.0,"t":1721703600}
+{"o":0.0000000999,"h":0.0000001019,"l":0.0000000998,"c":0.0000001018,"v":0.0,"t":1721707200}
+{"o":0.0000001018,"h":0.0000001029,"l":0.0000001017,"c":0.0000001025,"v":0.0,"t":1721710800}
+{"o":0.0000001025,"h":0.0000001027,"l":0.0000001016,"c":0.0000001022,"v":0.0,"t":1721714400}
+{"o":0.0000001022,"h":0.0000001023,"l":0.0000001014,"c":0.0000001016,"v":0.0,"t":1721718000}
+{"o":0.0000001016,"h":0.0000001018,"l":0.0000001004,"c":0.0000001009,"v":0.0,"t":1721721600}
+{"o":0.0000001009,"h":0.0000001012,"l":0.0000001003,"c":0.0000001005,"v":0.0,"t":1721725200}
+{"o":0.0000001005,"h":0.0000001009,"l":0.0000001001,"c":0.0000001009,"v":0.0,"t":1721728800}
+{"o":0.0000001009,"h":0.0000001027,"l":0.0000001009,"c":0.0000001018,"v":0.0,"t":1721732400}
+{"o":0.0000001018,"h":0.0000001026,"l":0.00000009,"c":0.0000000904,"v":50001409.9999990016,"t":1721736000}
+{"o":0.0000000904,"h":0.000000092,"l":0.0000000901,"c":0.0000000912,"v":0.0,"t":1721739600}
+{"o":0.0000000912,"h":0.0000000913,"l":0.0000000852,"c":0.0000000889,"v":20397458.182938002,"t":1721743200}
+{"o":0.0000000889,"h":0.0000000915,"l":0.0000000888,"c":0.0000000899,"v":13667860.5953599997,"t":1721746800}
+{"o":0.0000000899,"h":0.0000000926,"l":0.0000000897,"c":0.0000000925,"v":0.0,"t":1721750400}
+{"o":0.0000000925,"h":0.000000093,"l":0.0000000912,"c":0.0000000913,"v":0.0,"t":1721754000}
+{"o":0.0000000913,"h":0.0000000921,"l":0.000000091,"c":0.000000092,"v":0.0,"t":1721757600}
+{"o":0.000000092,"h":0.0000000925,"l":0.0000000903,"c":0.0000000912,"v":4067000.503887,"t":1721761200}
+{"o":0.0000000912,"h":0.0000000913,"l":0.0000000899,"c":0.0000000901,"v":4032430.9996039998,"t":1721764800}
+{"o":0.0000000901,"h":0.0000000905,"l":0.0000000896,"c":0.0000000905,"v":0.0,"t":1721768400}
+{"o":0.0000000905,"h":0.0000000913,"l":0.0000000892,"c":0.0000000896,"v":446842.685752,"t":1721772000}
+{"o":0.0000000896,"h":0.0000000905,"l":0.0000000894,"c":0.0000000896,"v":0.0,"t":1721775600}
+{"o":0.0000000896,"h":0.0000000906,"l":0.0000000889,"c":0.0000000906,"v":0.0,"t":1721779200}
+{"o":0.0000000906,"h":0.0000000907,"l":0.0000000894,"c":0.0000000903,"v":0.0,"t":1721782800}
+{"o":0.0000000903,"h":0.0000000906,"l":0.0000000893,"c":0.0000000894,"v":0.0,"t":1721786400}
+{"o":0.0000000894,"h":0.0000000897,"l":0.0000000888,"c":0.0000000892,"v":0.0,"t":1721790000}
+{"o":0.0000000892,"h":0.0000000897,"l":0.0000000891,"c":0.0000000893,"v":0.0,"t":1721793600}
+{"o":0.0000000893,"h":0.00000009,"l":0.0000000893,"c":0.0000000895,"v":0.0,"t":1721797200}
+{"o":0.0000000895,"h":0.0000000897,"l":0.0000000889,"c":0.0000000892,"v":0.0,"t":1721800800}
+{"o":0.0000000892,"h":0.0000000893,"l":0.0000000887,"c":0.0000000889,"v":0.0,"t":1721804400}
+{"o":0.0000000889,"h":0.0000000892,"l":0.0000000873,"c":0.0000000877,"v":0.0,"t":1721808000}
+{"o":0.0000000877,"h":0.0000000881,"l":0.0000000875,"c":0.0000000878,"v":0.0,"t":1721811600}
+{"o":0.0000000878,"h":0.0000000879,"l":0.0000000872,"c":0.0000000873,"v":0.0,"t":1721815200}
+{"o":0.0000000873,"h":0.0000000873,"l":0.0000000868,"c":0.0000000872,"v":0.0,"t":1721818800}
+{"o":0.0000000872,"h":0.0000000879,"l":0.0000000871,"c":0.0000000878,"v":0.0,"t":1721822400}
+{"o":0.0000000878,"h":0.0000000879,"l":0.0000000865,"c":0.0000000874,"v":0.0,"t":1721826000}
+{"o":0.0000000874,"h":0.0000000875,"l":0.0000000852,"c":0.0000000856,"v":0.0,"t":1721829600}
+{"o":0.0000000856,"h":0.0000000872,"l":0.0000000853,"c":0.0000000871,"v":0.0,"t":1721833200}
+{"o":0.0000000871,"h":0.0000000878,"l":0.0000000858,"c":0.0000000858,"v":0.0,"t":1721836800}
+{"o":0.0000000858,"h":0.0000000859,"l":0.0000000849,"c":0.0000000853,"v":0.0,"t":1721840400}
+{"o":0.0000000853,"h":0.0000000873,"l":0.0000000853,"c":0.0000000871,"v":0.0,"t":1721844000}
+{"o":0.0000000871,"h":0.0000000874,"l":0.0000000861,"c":0.000000087,"v":0.0,"t":1721847600}
+{"o":0.000000087,"h":0.000000087,"l":0.0000000859,"c":0.000000086,"v":0.0,"t":1721851200}
+{"o":0.000000086,"h":0.0000000882,"l":0.000000086,"c":0.0000000873,"v":0.0,"t":1721854800}
+{"o":0.0000000873,"h":0.0000000875,"l":0.0000000865,"c":0.0000000874,"v":0.0,"t":1721858400}
+{"o":0.0000000874,"h":0.0000000903,"l":0.000000087,"c":0.0000000893,"v":110854.401614,"t":1721862000}
+{"o":0.0000000893,"h":0.0000000897,"l":0.0000000885,"c":0.000000089,"v":0.0,"t":1721865600}
+{"o":0.000000089,"h":0.0000000923,"l":0.000000089,"c":0.0000000907,"v":0.0,"t":1721869200}
+{"o":0.0000000907,"h":0.0000000944,"l":0.0000000907,"c":0.0000000931,"v":0.0,"t":1721872800}
+{"o":0.0000000931,"h":0.0000000939,"l":0.0000000929,"c":0.0000000932,"v":0.0,"t":1721876400}
+{"o":0.0000000932,"h":0.0000000938,"l":0.000000092,"c":0.0000000924,"v":0.0,"t":1721880000}
+{"o":0.0000000924,"h":0.0000000933,"l":0.0000000919,"c":0.0000000932,"v":0.0,"t":1721883600}
+{"o":0.0000000932,"h":0.0000000936,"l":0.0000000924,"c":0.0000000926,"v":0.0,"t":1721887200}
+{"o":0.0000000926,"h":0.0000000939,"l":0.00000009,"c":0.0000000914,"v":368979.478598,"t":1721890800}
+{"o":0.0000000914,"h":0.0000000918,"l":0.0000000888,"c":0.0000000892,"v":963264.093991,"t":1721894400}
+{"o":0.0000000892,"h":0.0000000896,"l":0.0000000887,"c":0.0000000894,"v":0.0,"t":1721898000}
+{"o":0.0000000894,"h":0.0000000909,"l":0.0000000894,"c":0.0000000904,"v":0.0,"t":1721901600}
+{"o":0.0000000904,"h":0.0000000906,"l":0.0000000897,"c":0.00000009,"v":0.0,"t":1721905200}
+{"o":0.00000009,"h":0.0000000913,"l":0.0000000895,"c":0.0000000907,"v":0.0,"t":1721908800}
+{"o":0.0000000907,"h":0.0000000912,"l":0.00000009,"c":0.0000000904,"v":0.0,"t":1721912400}
+{"o":0.0000000904,"h":0.0000000916,"l":0.0000000886,"c":0.0000000887,"v":0.0,"t":1721916000}
+{"o":0.0000000887,"h":0.0000000896,"l":0.0000000883,"c":0.0000000891,"v":0.0,"t":1721919600}
+{"o":0.0000000891,"h":0.0000000896,"l":0.0000000881,"c":0.000000089,"v":0.0,"t":1721923200}
+{"o":0.000000089,"h":0.0000000896,"l":0.0000000884,"c":0.0000000892,"v":0.0,"t":1721926800}
+{"o":0.0000000892,"h":0.0000000909,"l":0.0000000889,"c":0.0000000906,"v":0.0,"t":1721930400}
+{"o":0.0000000906,"h":0.0000000912,"l":0.00000009,"c":0.0000000903,"v":0.0,"t":1721934000}
+{"o":0.0000000903,"h":0.0000000918,"l":0.0000000891,"c":0.0000000891,"v":0.0,"t":1721937600}
+{"o":0.0000000891,"h":0.0000000895,"l":0.000000088,"c":0.0000000884,"v":0.0,"t":1721941200}
+{"o":0.0000000884,"h":0.0000000888,"l":0.0000000879,"c":0.0000000882,"v":0.0,"t":1721944800}
+{"o":0.0000000882,"h":0.0000000887,"l":0.0000000879,"c":0.0000000884,"v":0.0,"t":1721948400}
+{"o":0.0000000884,"h":0.0000000885,"l":0.0000000875,"c":0.0000000878,"v":0.0,"t":1721952000}
+{"o":0.0000000878,"h":0.000000088,"l":0.0000000872,"c":0.0000000873,"v":0.0,"t":1721955600}
+{"o":0.0000000873,"h":0.0000000874,"l":0.0000000863,"c":0.0000000865,"v":0.0,"t":1721959200}
+{"o":0.0000000865,"h":0.0000000882,"l":0.000000073,"c":0.0000000735,"v":63905032.2783150002,"t":1721962800}
+{"o":0.0000000735,"h":0.0000000736,"l":0.0000000728,"c":0.0000000729,"v":0.0,"t":1721966400}
+{"o":0.0000000729,"h":0.0000000732,"l":0.0000000727,"c":0.000000073,"v":0.0,"t":1721970000}
+{"o":0.000000073,"h":0.0000000731,"l":0.0000000727,"c":0.0000000729,"v":0.0,"t":1721973600}
+{"o":0.0000000729,"h":0.0000000731,"l":0.0000000727,"c":0.0000000731,"v":0.0,"t":1721977200}
+{"o":0.0000000731,"h":0.0000000731,"l":0.0000000725,"c":0.0000000725,"v":0.0,"t":1721980800}
+{"o":0.0000000725,"h":0.0000000725,"l":0.0000000718,"c":0.0000000722,"v":0.0,"t":1721984400}
+{"o":0.0000000722,"h":0.0000000725,"l":0.0000000714,"c":0.0000000718,"v":3918952.6151419999,"t":1721988000}
+{"o":0.0000000718,"h":0.000000072,"l":0.0000000706,"c":0.0000000707,"v":5000000.0,"t":1721991600}
+{"o":0.0000000707,"h":0.0000000711,"l":0.0000000704,"c":0.0000000709,"v":0.0,"t":1721995200}
+{"o":0.0000000709,"h":0.0000000712,"l":0.0000000689,"c":0.0000000692,"v":0.0,"t":1721998800}
+{"o":0.0000000692,"h":0.0000000705,"l":0.000000069,"c":0.0000000698,"v":0.0,"t":1722002400}
+{"o":0.0000000698,"h":0.0000000699,"l":0.0000000694,"c":0.0000000696,"v":0.0,"t":1722006000}
+{"o":0.0000000696,"h":0.0000000699,"l":0.0000000694,"c":0.0000000697,"v":0.0,"t":1722009600}
+{"o":0.0000000697,"h":0.0000000698,"l":0.0000000692,"c":0.0000000695,"v":0.0,"t":1722013200}
+{"o":0.0000000695,"h":0.0000000712,"l":0.0000000692,"c":0.0000000708,"v":2088675.7919940001,"t":1722016800}
+{"o":0.0000000708,"h":0.0000000711,"l":0.0000000706,"c":0.0000000709,"v":0.0,"t":1722020400}
+{"o":0.0000000709,"h":0.0000000714,"l":0.0000000709,"c":0.0000000712,"v":0.0,"t":1722024000}
+{"o":0.0000000712,"h":0.0000000713,"l":0.0000000707,"c":0.0000000709,"v":0.0,"t":1722027600}
+{"o":0.0000000709,"h":0.000000071,"l":0.0000000705,"c":0.0000000705,"v":0.0,"t":1722031200}
+{"o":0.0000000705,"h":0.0000000707,"l":0.0000000704,"c":0.0000000706,"v":0.0,"t":1722034800}
+{"o":0.0000000706,"h":0.0000000711,"l":0.0000000705,"c":0.0000000708,"v":0.0,"t":1722038400}
+{"o":0.0000000708,"h":0.0000000712,"l":0.0000000708,"c":0.0000000711,"v":0.0,"t":1722042000}
+{"o":0.0000000711,"h":0.0000000713,"l":0.0000000702,"c":0.0000000703,"v":0.0,"t":1722045600}
+{"o":0.0000000703,"h":0.0000000708,"l":0.0000000699,"c":0.0000000707,"v":0.0,"t":1722049200}
+{"o":0.0000000707,"h":0.0000000708,"l":0.0000000702,"c":0.0000000702,"v":0.0,"t":1722052800}
+{"o":0.0000000702,"h":0.0000000704,"l":0.0000000699,"c":0.0000000704,"v":0.0,"t":1722056400}
+{"o":0.0000000704,"h":0.0000000704,"l":0.0000000699,"c":0.00000007,"v":0.0,"t":1722060000}
+{"o":0.00000007,"h":0.0000000703,"l":0.0000000694,"c":0.0000000696,"v":0.0,"t":1722063600}
+{"o":0.0000000696,"h":0.0000000696,"l":0.000000069,"c":0.000000069,"v":0.0,"t":1722067200}
+{"o":0.000000069,"h":0.0000000694,"l":0.000000069,"c":0.0000000693,"v":0.0,"t":1722070800}
+{"o":0.0000000693,"h":0.0000000709,"l":0.0000000693,"c":0.0000000708,"v":10605.075526,"t":1722074400}
+{"o":0.0000000708,"h":0.0000000712,"l":0.0000000708,"c":0.0000000708,"v":0.0,"t":1722078000}
+{"o":0.0000000708,"h":0.000000071,"l":0.0000000703,"c":0.0000000707,"v":2076143.737243,"t":1722081600}
+{"o":0.0000000707,"h":0.000000071,"l":0.0000000699,"c":0.0000000704,"v":424341.387723,"t":1722085200}
+{"o":0.0000000704,"h":0.0000000716,"l":0.0000000703,"c":0.0000000713,"v":0.0,"t":1722088800}
+{"o":0.0000000713,"h":0.0000000727,"l":0.0000000712,"c":0.0000000723,"v":0.0,"t":1722092400}
+{"o":0.0000000723,"h":0.0000000727,"l":0.000000072,"c":0.0000000726,"v":0.0,"t":1722096000}
+{"o":0.0000000726,"h":0.0000000731,"l":0.0000000723,"c":0.000000073,"v":0.0,"t":1722099600}
+{"o":0.000000073,"h":0.0000000731,"l":0.0000000722,"c":0.0000000728,"v":0.0,"t":1722103200}
+{"o":0.0000000728,"h":0.0000000736,"l":0.0000000727,"c":0.0000000727,"v":0.0,"t":1722106800}
+{"o":0.0000000727,"h":0.0000000741,"l":0.000000072,"c":0.0000000721,"v":0.0,"t":1722110400}
+{"o":0.0000000721,"h":0.0000000725,"l":0.0000000692,"c":0.0000000695,"v":50003.267294,"t":1722114000}
+{"o":0.0000000695,"h":0.0000000697,"l":0.0000000692,"c":0.0000000696,"v":0.0,"t":1722117600}
+{"o":0.0000000696,"h":0.0000000704,"l":0.0000000696,"c":0.0000000702,"v":0.0,"t":1722121200}
+{"o":0.0000000702,"h":0.0000000708,"l":0.0000000698,"c":0.0000000699,"v":0.0,"t":1722124800}
+{"o":0.0000000699,"h":0.0000000699,"l":0.0000000692,"c":0.0000000696,"v":0.0,"t":1722128400}
+{"o":0.0000000696,"h":0.00000007,"l":0.0000000678,"c":0.0000000682,"v":19749646.5822140016,"t":1722132000}
+{"o":0.0000000682,"h":0.0000000686,"l":0.0000000658,"c":0.0000000661,"v":1072152.988447,"t":1722135600}
+{"o":0.0000000661,"h":0.0000000669,"l":0.0000000659,"c":0.0000000669,"v":0.0,"t":1722139200}
+{"o":0.0000000669,"h":0.0000000673,"l":0.0000000666,"c":0.0000000667,"v":0.0,"t":1722142800}
+{"o":0.0000000667,"h":0.0000000671,"l":0.0000000666,"c":0.0000000669,"v":0.0,"t":1722146400}
+{"o":0.0000000669,"h":0.0000000671,"l":0.0000000662,"c":0.0000000663,"v":0.0,"t":1722150000}
+{"o":0.0000000663,"h":0.0000000666,"l":0.0000000661,"c":0.0000000663,"v":0.0,"t":1722153600}
+{"o":0.0000000663,"h":0.0000000664,"l":0.000000066,"c":0.0000000663,"v":0.0,"t":1722157200}
+{"o":0.0000000663,"h":0.0000000664,"l":0.0000000659,"c":0.000000066,"v":0.0,"t":1722160800}
+{"o":0.000000066,"h":0.0000000661,"l":0.0000000656,"c":0.0000000658,"v":0.0,"t":1722164400}
+{"o":0.0000000658,"h":0.0000000659,"l":0.0000000654,"c":0.0000000656,"v":0.0,"t":1722168000}
+{"o":0.0000000656,"h":0.0000000657,"l":0.0000000653,"c":0.0000000654,"v":0.0,"t":1722171600}
+{"o":0.0000000654,"h":0.0000000662,"l":0.0000000653,"c":0.000000066,"v":0.0,"t":1722175200}
+{"o":0.000000066,"h":0.0000000663,"l":0.0000000658,"c":0.0000000662,"v":0.0,"t":1722178800}
+{"o":0.0000000662,"h":0.0000000665,"l":0.0000000659,"c":0.0000000664,"v":49776.259209,"t":1722182400}
+{"o":0.0000000664,"h":0.0000000666,"l":0.0000000661,"c":0.0000000663,"v":0.0,"t":1722186000}
+{"o":0.0000000663,"h":0.0000000666,"l":0.0000000657,"c":0.000000066,"v":469445.622021,"t":1722189600}
+{"o":0.000000066,"h":0.0000000663,"l":0.0000000659,"c":0.0000000661,"v":0.0,"t":1722193200}
+{"o":0.0000000661,"h":0.0000000663,"l":0.0000000659,"c":0.000000066,"v":0.0,"t":1722196800}
+{"o":0.000000066,"h":0.0000000665,"l":0.0000000659,"c":0.0000000662,"v":0.0,"t":1722200400}
+{"o":0.0000000662,"h":0.0000000669,"l":0.000000066,"c":0.0000000666,"v":0.0,"t":1722204000}
+{"o":0.0000000666,"h":0.0000000668,"l":0.000000066,"c":0.0000000661,"v":0.0,"t":1722207600}
+{"o":0.0000000661,"h":0.0000000663,"l":0.0000000646,"c":0.000000065,"v":0.0,"t":1722211200}
+{"o":0.000000065,"h":0.0000000652,"l":0.0000000647,"c":0.0000000651,"v":0.0,"t":1722214800}
+{"o":0.0000000651,"h":0.0000000652,"l":0.0000000635,"c":0.0000000636,"v":0.0,"t":1722218400}
+{"o":0.0000000636,"h":0.0000000638,"l":0.0000000632,"c":0.0000000636,"v":0.0,"t":1722222000}
+{"o":0.0000000636,"h":0.0000000637,"l":0.0000000631,"c":0.0000000631,"v":0.0,"t":1722225600}
+{"o":0.0000000631,"h":0.0000000732,"l":0.000000063,"c":0.0000000729,"v":36099071.1596869975,"t":1722229200}
+{"o":0.0000000729,"h":0.0000000733,"l":0.0000000728,"c":0.0000000732,"v":0.0,"t":1722232800}
+{"o":0.0000000732,"h":0.0000000738,"l":0.0000000731,"c":0.0000000734,"v":0.0,"t":1722236400}
+{"o":0.0000000734,"h":0.0000000738,"l":0.0000000734,"c":0.0000000737,"v":0.0,"t":1722240000}
+{"o":0.0000000737,"h":0.0000000738,"l":0.0000000735,"c":0.0000000735,"v":0.0,"t":1722243600}
+{"o":0.0000000735,"h":0.000000074,"l":0.0000000735,"c":0.000000074,"v":0.0,"t":1722247200}
+{"o":0.000000074,"h":0.0000000742,"l":0.0000000735,"c":0.000000074,"v":139618.472698,"t":1722250800}
+{"o":0.000000074,"h":0.0000000741,"l":0.0000000732,"c":0.0000000734,"v":0.0,"t":1722254400}
+{"o":0.0000000734,"h":0.0000000742,"l":0.0000000733,"c":0.0000000741,"v":0.0,"t":1722258000}
+{"o":0.0000000741,"h":0.0000000756,"l":0.000000074,"c":0.0000000753,"v":0.0,"t":1722261600}
+{"o":0.0000000753,"h":0.0000000761,"l":0.0000000751,"c":0.0000000756,"v":0.0,"t":1722265200}
+{"o":0.0000000756,"h":0.0000000767,"l":0.0000000647,"c":0.0000000657,"v":38627597.9550409988,"t":1722268800}
+{"o":0.0000000657,"h":0.0000000658,"l":0.0000000649,"c":0.000000065,"v":0.0,"t":1722272400}
+{"o":0.000000065,"h":0.0000000654,"l":0.0000000648,"c":0.0000000654,"v":0.0,"t":1722276000}
+{"o":0.0000000654,"h":0.0000000656,"l":0.0000000649,"c":0.0000000649,"v":0.0,"t":1722279600}
+{"o":0.0000000649,"h":0.0000000653,"l":0.0000000645,"c":0.0000000653,"v":0.0,"t":1722283200}
+{"o":0.0000000653,"h":0.0000000663,"l":0.0000000653,"c":0.000000066,"v":0.0,"t":1722286800}
+{"o":0.000000066,"h":0.0000000663,"l":0.0000000655,"c":0.0000000662,"v":0.0,"t":1722290400}
+{"o":0.0000000662,"h":0.0000000691,"l":0.0000000648,"c":0.0000000652,"v":68105610.4987699986,"t":1722294000}
+{"o":0.0000000652,"h":0.0000000656,"l":0.0000000647,"c":0.000000065,"v":0.0,"t":1722297600}
+{"o":0.000000065,"h":0.000000066,"l":0.0000000647,"c":0.0000000659,"v":0.0,"t":1722301200}
+{"o":0.0000000659,"h":0.0000000663,"l":0.0000000655,"c":0.0000000657,"v":0.0,"t":1722304800}
+{"o":0.0000000657,"h":0.0000000659,"l":0.0000000651,"c":0.0000000651,"v":0.0,"t":1722308400}
+{"o":0.0000000651,"h":0.0000000653,"l":0.0000000646,"c":0.0000000646,"v":0.0,"t":1722312000}
+{"o":0.0000000646,"h":0.0000000656,"l":0.0000000641,"c":0.000000065,"v":65000.0,"t":1722315600}
+{"o":0.000000065,"h":0.0000000651,"l":0.0000000647,"c":0.0000000648,"v":0.0,"t":1722319200}
+{"o":0.0000000648,"h":0.0000000649,"l":0.0000000645,"c":0.0000000649,"v":0.0,"t":1722322800}
+{"o":0.0000000649,"h":0.0000000654,"l":0.0000000647,"c":0.0000000654,"v":0.0,"t":1722326400}
+{"o":0.0000000654,"h":0.0000000654,"l":0.0000000649,"c":0.000000065,"v":368016.501416,"t":1722330000}
+{"o":0.000000065,"h":0.0000000655,"l":0.000000065,"c":0.0000000653,"v":0.0,"t":1722333600}
+{"o":0.0000000653,"h":0.0000000656,"l":0.0000000652,"c":0.0000000652,"v":0.0,"t":1722337200}
+{"o":0.0000000652,"h":0.0000000659,"l":0.0000000651,"c":0.0000000651,"v":0.0,"t":1722340800}
+{"o":0.0000000651,"h":0.0000000658,"l":0.0000000647,"c":0.0000000657,"v":0.0,"t":1722344400}
+{"o":0.0000000657,"h":0.0000000661,"l":0.0000000649,"c":0.0000000654,"v":0.0,"t":1722348000}
+{"o":0.0000000654,"h":0.0000000659,"l":0.0000000649,"c":0.0000000652,"v":0.0,"t":1722351600}
+{"o":0.0000000652,"h":0.0000000657,"l":0.000000065,"c":0.0000000656,"v":0.0,"t":1722355200}
+{"o":0.0000000656,"h":0.0000000667,"l":0.0000000656,"c":0.0000000666,"v":0.0,"t":1722358800}
+{"o":0.0000000666,"h":0.0000000668,"l":0.0000000662,"c":0.0000000664,"v":0.0,"t":1722362400}
+{"o":0.0000000664,"h":0.000000067,"l":0.0000000663,"c":0.0000000664,"v":0.0,"t":1722366000}
+{"o":0.0000000664,"h":0.0000000673,"l":0.0000000656,"c":0.0000000657,"v":0.0,"t":1722369600}
+{"o":0.0000000657,"h":0.000000066,"l":0.0000000656,"c":0.0000000658,"v":0.0,"t":1722373200}
+{"o":0.0000000658,"h":0.0000000661,"l":0.0000000657,"c":0.0000000658,"v":0.0,"t":1722376800}
+{"o":0.0000000658,"h":0.000000066,"l":0.0000000656,"c":0.0000000659,"v":0.0,"t":1722380400}
+{"o":0.0000000659,"h":0.0000000663,"l":0.0000000653,"c":0.0000000653,"v":0.0,"t":1722384000}
+{"o":0.0000000653,"h":0.0000000657,"l":0.000000065,"c":0.0000000651,"v":0.0,"t":1722387600}
+{"o":0.0000000651,"h":0.0000000656,"l":0.000000065,"c":0.0000000655,"v":0.0,"t":1722391200}
+{"o":0.0000000655,"h":0.0000000655,"l":0.0000000651,"c":0.0000000652,"v":0.0,"t":1722394800}
+{"o":0.0000000652,"h":0.0000000663,"l":0.0000000652,"c":0.0000000659,"v":0.0,"t":1722398400}
+{"o":0.0000000659,"h":0.0000000663,"l":0.000000063,"c":0.0000000631,"v":7543632.4363080002,"t":1722402000}
+{"o":0.0000000631,"h":0.0000000631,"l":0.0000000624,"c":0.0000000625,"v":0.0,"t":1722405600}
+{"o":0.0000000625,"h":0.0000000627,"l":0.0000000623,"c":0.0000000626,"v":0.0,"t":1722409200}
+{"o":0.0000000626,"h":0.0000000628,"l":0.0000000623,"c":0.0000000623,"v":0.0,"t":1722412800}
+{"o":0.0000000623,"h":0.0000000626,"l":0.0000000621,"c":0.0000000624,"v":0.0,"t":1722416400}
+{"o":0.0000000624,"h":0.000000063,"l":0.0000000624,"c":0.0000000629,"v":0.0,"t":1722420000}
+{"o":0.0000000629,"h":0.0000000632,"l":0.0000000627,"c":0.0000000631,"v":0.0,"t":1722423600}
+{"o":0.0000000631,"h":0.0000000633,"l":0.0000000628,"c":0.0000000633,"v":0.0,"t":1722427200}
+{"o":0.0000000633,"h":0.0000000633,"l":0.0000000622,"c":0.0000000628,"v":0.0,"t":1722430800}
+{"o":0.0000000628,"h":0.0000000636,"l":0.0000000624,"c":0.0000000635,"v":0.0,"t":1722434400}
+{"o":0.0000000635,"h":0.0000000638,"l":0.0000000633,"c":0.0000000637,"v":0.0,"t":1722438000}
+{"o":0.0000000637,"h":0.0000000639,"l":0.000000063,"c":0.0000000636,"v":0.0,"t":1722441600}
+{"o":0.0000000636,"h":0.0000000638,"l":0.0000000627,"c":0.000000063,"v":0.0,"t":1722445200}
+{"o":0.000000063,"h":0.0000000641,"l":0.0000000629,"c":0.0000000634,"v":0.0,"t":1722448800}
+{"o":0.0000000634,"h":0.0000000655,"l":0.0000000632,"c":0.0000000649,"v":0.0,"t":1722452400}
+{"o":0.0000000649,"h":0.0000000661,"l":0.0000000648,"c":0.0000000661,"v":0.0,"t":1722456000}
+{"o":0.0000000661,"h":0.0000000664,"l":0.000000063,"c":0.0000000635,"v":1698956.53106,"t":1722459600}
+{"o":0.0000000635,"h":0.0000000642,"l":0.0000000635,"c":0.0000000637,"v":0.0,"t":1722463200}
+{"o":0.0000000637,"h":0.0000000643,"l":0.0000000637,"c":0.0000000643,"v":0.0,"t":1722466800}
+{"o":0.0000000643,"h":0.0000000645,"l":0.0000000638,"c":0.0000000642,"v":0.0,"t":1722470400}
+{"o":0.0000000642,"h":0.0000000649,"l":0.000000064,"c":0.0000000645,"v":0.0,"t":1722474000}
+{"o":0.0000000645,"h":0.0000000653,"l":0.0000000643,"c":0.0000000649,"v":0.0,"t":1722477600}
+{"o":0.0000000649,"h":0.0000000655,"l":0.0000000649,"c":0.0000000655,"v":0.0,"t":1722481200}
+{"o":0.0000000655,"h":0.0000000665,"l":0.0000000653,"c":0.0000000663,"v":0.0,"t":1722484800}
+{"o":0.0000000663,"h":0.0000000665,"l":0.0000000651,"c":0.0000000653,"v":0.0,"t":1722488400}
+{"o":0.0000000653,"h":0.0000000656,"l":0.000000065,"c":0.0000000655,"v":0.0,"t":1722492000}
+{"o":0.0000000655,"h":0.0000000658,"l":0.0000000652,"c":0.0000000656,"v":0.0,"t":1722495600}
+{"o":0.0000000656,"h":0.0000000657,"l":0.0000000628,"c":0.0000000628,"v":266244.560632,"t":1722499200}
+{"o":0.0000000628,"h":0.0000000633,"l":0.0000000626,"c":0.0000000632,"v":0.0,"t":1722502800}
+{"o":0.0000000632,"h":0.0000000633,"l":0.0000000628,"c":0.0000000629,"v":0.0,"t":1722506400}
+{"o":0.0000000629,"h":0.0000000631,"l":0.0000000626,"c":0.0000000627,"v":0.0,"t":1722510000}
+{"o":0.0000000627,"h":0.0000000627,"l":0.000000062,"c":0.0000000622,"v":0.0,"t":1722513600}
+{"o":0.0000000622,"h":0.0000000629,"l":0.000000062,"c":0.0000000627,"v":0.0,"t":1722517200}
+{"o":0.0000000627,"h":0.0000000646,"l":0.0000000625,"c":0.0000000646,"v":0.0,"t":1722520800}
+{"o":0.0000000646,"h":0.0000000659,"l":0.0000000644,"c":0.0000000654,"v":0.0,"t":1722524400}
+{"o":0.0000000654,"h":0.0000000663,"l":0.0000000653,"c":0.0000000655,"v":0.0,"t":1722528000}
+{"o":0.0000000655,"h":0.0000000666,"l":0.0000000622,"c":0.0000000623,"v":104679.769181,"t":1722531600}
+{"o":0.0000000623,"h":0.000000064,"l":0.0000000623,"c":0.0000000632,"v":0.0,"t":1722535200}
+{"o":0.0000000632,"h":0.0000000633,"l":0.0000000621,"c":0.0000000622,"v":0.0,"t":1722538800}
+{"o":0.0000000622,"h":0.0000000627,"l":0.0000000612,"c":0.0000000613,"v":0.0,"t":1722542400}
+{"o":0.0000000613,"h":0.0000000614,"l":0.0000000602,"c":0.0000000608,"v":0.0,"t":1722546000}
+{"o":0.0000000608,"h":0.0000000608,"l":0.00000006,"c":0.0000000604,"v":0.0,"t":1722549600}
+{"o":0.0000000604,"h":0.0000000605,"l":0.0000000601,"c":0.0000000604,"v":0.0,"t":1722553200}
+{"o":0.0000000604,"h":0.0000000605,"l":0.0000000596,"c":0.0000000605,"v":0.0,"t":1722556800}
+{"o":0.0000000605,"h":0.0000000615,"l":0.0000000605,"c":0.0000000614,"v":0.0,"t":1722560400}
+{"o":0.0000000614,"h":0.0000000636,"l":0.0000000612,"c":0.0000000629,"v":982126.220418,"t":1722564000}
+{"o":0.0000000629,"h":0.0000000632,"l":0.0000000623,"c":0.0000000625,"v":0.0,"t":1722567600}
+{"o":0.0000000625,"h":0.0000000627,"l":0.0000000622,"c":0.0000000622,"v":0.0,"t":1722571200}
+{"o":0.0000000622,"h":0.0000000633,"l":0.0000000622,"c":0.0000000633,"v":0.0,"t":1722574800}
+{"o":0.0000000633,"h":0.0000000646,"l":0.0000000631,"c":0.0000000634,"v":0.0,"t":1722578400}
+{"o":0.0000000634,"h":0.0000000641,"l":0.0000000632,"c":0.0000000636,"v":0.0,"t":1722582000}
+{"o":0.0000000636,"h":0.000000064,"l":0.0000000629,"c":0.0000000629,"v":0.0,"t":1722585600}
+{"o":0.0000000629,"h":0.0000000629,"l":0.0000000624,"c":0.0000000627,"v":0.0,"t":1722589200}
+{"o":0.0000000627,"h":0.0000000629,"l":0.0000000623,"c":0.0000000625,"v":0.0,"t":1722592800}
+{"o":0.0000000625,"h":0.0000000626,"l":0.0000000621,"c":0.0000000625,"v":0.0,"t":1722596400}
+{"o":0.0000000625,"h":0.0000000633,"l":0.0000000621,"c":0.0000000626,"v":0.0,"t":1722600000}
+{"o":0.0000000626,"h":0.0000000631,"l":0.0000000613,"c":0.0000000618,"v":0.0,"t":1722603600}
+{"o":0.0000000618,"h":0.000000066,"l":0.0000000617,"c":0.0000000651,"v":0.0,"t":1722607200}
+{"o":0.0000000651,"h":0.0000000672,"l":0.0000000649,"c":0.0000000655,"v":0.0,"t":1722610800}
+{"o":0.0000000655,"h":0.0000000666,"l":0.0000000652,"c":0.0000000665,"v":0.0,"t":1722614400}
+{"o":0.0000000665,"h":0.0000000669,"l":0.0000000657,"c":0.0000000665,"v":0.0,"t":1722618000}
+{"o":0.0000000665,"h":0.0000000673,"l":0.0000000663,"c":0.000000067,"v":0.0,"t":1722621600}
+{"o":0.000000067,"h":0.0000000685,"l":0.0000000669,"c":0.0000000679,"v":0.0,"t":1722625200}
+{"o":0.0000000679,"h":0.0000000685,"l":0.0000000668,"c":0.000000067,"v":0.0,"t":1722628800}
+{"o":0.000000067,"h":0.0000000682,"l":0.0000000663,"c":0.0000000665,"v":0.0,"t":1722632400}
+{"o":0.0000000665,"h":0.0000000675,"l":0.0000000663,"c":0.0000000672,"v":0.0,"t":1722636000}
+{"o":0.0000000672,"h":0.000000068,"l":0.0000000668,"c":0.0000000673,"v":0.0,"t":1722639600}
+{"o":0.0000000673,"h":0.0000000685,"l":0.0000000667,"c":0.000000068,"v":0.0,"t":1722643200}
+{"o":0.000000068,"h":0.0000000691,"l":0.0000000674,"c":0.0000000676,"v":0.0,"t":1722646800}
+{"o":0.0000000676,"h":0.0000000683,"l":0.0000000673,"c":0.0000000682,"v":0.0,"t":1722650400}
+{"o":0.0000000682,"h":0.0000000684,"l":0.0000000669,"c":0.0000000669,"v":0.0,"t":1722654000}
+{"o":0.0000000669,"h":0.0000000679,"l":0.0000000669,"c":0.0000000678,"v":0.0,"t":1722657600}
+{"o":0.0000000678,"h":0.000000068,"l":0.0000000673,"c":0.0000000676,"v":0.0,"t":1722661200}
+{"o":0.0000000676,"h":0.0000000678,"l":0.0000000673,"c":0.0000000673,"v":0.0,"t":1722664800}
+{"o":0.0000000673,"h":0.0000000677,"l":0.0000000669,"c":0.0000000677,"v":0.0,"t":1722668400}
+{"o":0.0000000677,"h":0.0000000689,"l":0.0000000676,"c":0.0000000683,"v":0.0,"t":1722672000}
+{"o":0.0000000683,"h":0.0000000692,"l":0.000000068,"c":0.000000068,"v":0.0,"t":1722675600}
+{"o":0.000000068,"h":0.0000000683,"l":0.0000000675,"c":0.0000000677,"v":0.0,"t":1722679200}
+{"o":0.0000000677,"h":0.0000000679,"l":0.0000000673,"c":0.0000000674,"v":0.0,"t":1722682800}
+{"o":0.0000000674,"h":0.0000000676,"l":0.0000000669,"c":0.0000000673,"v":0.0,"t":1722686400}
+{"o":0.0000000673,"h":0.0000000679,"l":0.0000000623,"c":0.0000000626,"v":750000.0,"t":1722690000}
+{"o":0.0000000626,"h":0.000000063,"l":0.0000000623,"c":0.0000000629,"v":0.0,"t":1722693600}
+{"o":0.0000000629,"h":0.0000000652,"l":0.0000000626,"c":0.0000000651,"v":0.0,"t":1722697200}
+{"o":0.0000000651,"h":0.0000000659,"l":0.0000000645,"c":0.0000000653,"v":0.0,"t":1722700800}
+{"o":0.0000000653,"h":0.0000000674,"l":0.000000065,"c":0.0000000669,"v":0.0,"t":1722704400}
+{"o":0.0000000669,"h":0.0000000681,"l":0.0000000667,"c":0.0000000672,"v":0.0,"t":1722708000}
+{"o":0.0000000672,"h":0.0000000678,"l":0.0000000666,"c":0.0000000678,"v":0.0,"t":1722711600}
+{"o":0.0000000678,"h":0.000000068,"l":0.0000000669,"c":0.0000000676,"v":0.0,"t":1722715200}
+{"o":0.0000000676,"h":0.0000000679,"l":0.0000000664,"c":0.0000000667,"v":0.0,"t":1722718800}
+{"o":0.0000000667,"h":0.0000000671,"l":0.0000000665,"c":0.0000000666,"v":0.0,"t":1722722400}
+{"o":0.0000000666,"h":0.0000000669,"l":0.0000000661,"c":0.0000000668,"v":0.0,"t":1722726000}
+{"o":0.0000000668,"h":0.0000000669,"l":0.000000066,"c":0.0000000661,"v":0.0,"t":1722729600}
+{"o":0.0000000661,"h":0.0000000671,"l":0.000000066,"c":0.0000000661,"v":0.0,"t":1722733200}
+{"o":0.0000000661,"h":0.0000000661,"l":0.0000000652,"c":0.0000000654,"v":0.0,"t":1722736800}
+{"o":0.0000000654,"h":0.0000000661,"l":0.0000000653,"c":0.000000066,"v":0.0,"t":1722740400}
+{"o":0.000000066,"h":0.0000000666,"l":0.0000000659,"c":0.0000000666,"v":0.0,"t":1722744000}
+{"o":0.0000000666,"h":0.0000000666,"l":0.0000000659,"c":0.0000000663,"v":0.0,"t":1722747600}
+{"o":0.0000000663,"h":0.0000000666,"l":0.0000000661,"c":0.0000000663,"v":0.0,"t":1722751200}
+{"o":0.0000000663,"h":0.0000000677,"l":0.0000000662,"c":0.0000000676,"v":0.0,"t":1722754800}
+{"o":0.0000000676,"h":0.0000000682,"l":0.0000000668,"c":0.0000000669,"v":0.0,"t":1722758400}
+{"o":0.0000000669,"h":0.0000000671,"l":0.0000000663,"c":0.0000000664,"v":0.0,"t":1722762000}
+{"o":0.0000000664,"h":0.0000000668,"l":0.000000066,"c":0.0000000661,"v":0.0,"t":1722765600}
+{"o":0.0000000661,"h":0.0000000665,"l":0.0000000659,"c":0.0000000663,"v":0.0,"t":1722769200}
+{"o":0.0000000663,"h":0.0000000665,"l":0.0000000656,"c":0.0000000657,"v":0.0,"t":1722772800}
+{"o":0.0000000657,"h":0.0000000663,"l":0.0000000656,"c":0.0000000662,"v":0.0,"t":1722776400}
+{"o":0.0000000662,"h":0.0000000695,"l":0.0000000662,"c":0.0000000691,"v":0.0,"t":1722780000}
+{"o":0.0000000691,"h":0.0000000706,"l":0.0000000691,"c":0.0000000705,"v":0.0,"t":1722783600}
+{"o":0.0000000705,"h":0.0000000717,"l":0.0000000696,"c":0.0000000715,"v":0.0,"t":1722787200}
+{"o":0.0000000715,"h":0.0000000725,"l":0.0000000615,"c":0.0000000619,"v":1439263.420472,"t":1722790800}
+{"o":0.0000000619,"h":0.0000000621,"l":0.0000000596,"c":0.00000006,"v":0.0,"t":1722794400}
+{"o":0.00000006,"h":0.0000000604,"l":0.0000000582,"c":0.0000000588,"v":0.0,"t":1722798000}
+{"o":0.0000000588,"h":0.0000000591,"l":0.0000000574,"c":0.0000000585,"v":0.0,"t":1722801600}
+{"o":0.0000000585,"h":0.0000000596,"l":0.0000000584,"c":0.0000000595,"v":0.0,"t":1722805200}
+{"o":0.0000000595,"h":0.0000000597,"l":0.0000000585,"c":0.0000000593,"v":0.0,"t":1722808800}
+{"o":0.0000000593,"h":0.0000000608,"l":0.0000000593,"c":0.0000000604,"v":0.0,"t":1722812400}
+{"o":0.0000000604,"h":0.0000000649,"l":0.0000000599,"c":0.0000000642,"v":17501.495447,"t":1722816000}
+{"o":0.0000000642,"h":0.0000000715,"l":0.0000000629,"c":0.0000000643,"v":0.0,"t":1722819600}
+{"o":0.0000000643,"h":0.0000000672,"l":0.0000000641,"c":0.0000000643,"v":0.0,"t":1722823200}
+{"o":0.0000000643,"h":0.0000000669,"l":0.0000000643,"c":0.0000000668,"v":0.0,"t":1722826800}
+{"o":0.0000000668,"h":0.0000000686,"l":0.0000000647,"c":0.000000068,"v":0.0,"t":1722830400}
+{"o":0.000000068,"h":0.0000000756,"l":0.0000000679,"c":0.0000000712,"v":0.0,"t":1722834000}
+{"o":0.0000000712,"h":0.0000000769,"l":0.0000000704,"c":0.0000000719,"v":0.0,"t":1722837600}
+{"o":0.0000000719,"h":0.0000000732,"l":0.0000000677,"c":0.0000000685,"v":0.0,"t":1722841200}
+{"o":0.0000000685,"h":0.0000000705,"l":0.000000068,"c":0.0000000697,"v":0.0,"t":1722844800}
+{"o":0.0000000697,"h":0.0000000723,"l":0.0000000689,"c":0.0000000704,"v":0.0,"t":1722848400}
+{"o":0.0000000704,"h":0.0000000744,"l":0.00000007,"c":0.0000000726,"v":0.0,"t":1722852000}
+{"o":0.0000000726,"h":0.0000000763,"l":0.0000000721,"c":0.0000000726,"v":0.0,"t":1722855600}
+{"o":0.0000000726,"h":0.0000000759,"l":0.0000000606,"c":0.0000000643,"v":5496375.3100500004,"t":1722859200}
+{"o":0.0000000643,"h":0.0000000655,"l":0.0000000579,"c":0.0000000586,"v":0.0,"t":1722862800}
+{"o":0.0000000586,"h":0.0000000586,"l":0.0000000539,"c":0.0000000556,"v":0.0,"t":1722866400}
+{"o":0.0000000556,"h":0.0000000565,"l":0.0000000541,"c":0.0000000551,"v":0.0,"t":1722870000}
+{"o":0.0000000551,"h":0.0000000553,"l":0.0000000528,"c":0.0000000548,"v":0.0,"t":1722873600}
+{"o":0.0000000548,"h":0.0000000551,"l":0.0000000531,"c":0.0000000535,"v":0.0,"t":1722877200}
+{"o":0.0000000535,"h":0.0000000561,"l":0.0000000535,"c":0.0000000559,"v":0.0,"t":1722880800}
+{"o":0.0000000559,"h":0.0000000568,"l":0.0000000549,"c":0.0000000558,"v":0.0,"t":1722884400}
+{"o":0.0000000558,"h":0.0000000628,"l":0.0000000542,"c":0.0000000611,"v":1363599.1396540001,"t":1722888000}
+{"o":0.0000000611,"h":0.0000000618,"l":0.0000000596,"c":0.0000000614,"v":0.0,"t":1722891600}
+{"o":0.0000000614,"h":0.0000000625,"l":0.0000000601,"c":0.0000000617,"v":303159.762877,"t":1722895200}
+{"o":0.0000000617,"h":0.0000000633,"l":0.0000000607,"c":0.0000000629,"v":0.0,"t":1722898800}
+{"o":0.0000000629,"h":0.0000000631,"l":0.0000000587,"c":0.0000000588,"v":0.0,"t":1722902400}
+{"o":0.0000000588,"h":0.0000000595,"l":0.0000000581,"c":0.0000000589,"v":0.0,"t":1722906000}
+{"o":0.0000000589,"h":0.0000000591,"l":0.0000000578,"c":0.0000000586,"v":0.0,"t":1722909600}
+{"o":0.0000000586,"h":0.0000000594,"l":0.0000000584,"c":0.0000000589,"v":0.0,"t":1722913200}
+{"o":0.0000000589,"h":0.0000000622,"l":0.0000000578,"c":0.0000000606,"v":32489.417001,"t":1722916800}
+{"o":0.0000000606,"h":0.0000000613,"l":0.0000000596,"c":0.0000000597,"v":0.0,"t":1722920400}
+{"o":0.0000000597,"h":0.0000000605,"l":0.0000000594,"c":0.0000000604,"v":0.0,"t":1722924000}
+{"o":0.0000000604,"h":0.0000000611,"l":0.00000006,"c":0.0000000602,"v":0.0,"t":1722927600}
+{"o":0.0000000602,"h":0.0000000626,"l":0.0000000601,"c":0.0000000622,"v":0.0,"t":1722931200}
+{"o":0.0000000622,"h":0.0000000627,"l":0.0000000613,"c":0.0000000616,"v":0.0,"t":1722934800}
+{"o":0.0000000616,"h":0.000000063,"l":0.0000000611,"c":0.0000000623,"v":11521563.3587270007,"t":1722938400}
+{"o":0.0000000623,"h":0.000000063,"l":0.0000000613,"c":0.000000062,"v":11521563.3587270007,"t":1722942000}
+{"o":0.000000062,"h":0.0000000628,"l":0.0000000615,"c":0.0000000627,"v":0.0,"t":1722945600}
+{"o":0.0000000627,"h":0.0000000635,"l":0.0000000615,"c":0.0000000622,"v":0.0,"t":1722949200}
+{"o":0.0000000622,"h":0.0000000623,"l":0.0000000589,"c":0.0000000597,"v":0.0,"t":1722952800}
+{"o":0.0000000597,"h":0.0000000603,"l":0.000000059,"c":0.0000000593,"v":0.0,"t":1722956400}
+{"o":0.0000000593,"h":0.0000000596,"l":0.0000000584,"c":0.0000000586,"v":0.0,"t":1722960000}
+{"o":0.0000000586,"h":0.0000000597,"l":0.0000000579,"c":0.0000000595,"v":0.0,"t":1722963600}
+{"o":0.0000000595,"h":0.0000000599,"l":0.0000000584,"c":0.0000000591,"v":0.0,"t":1722967200}
+{"o":0.0000000591,"h":0.0000000599,"l":0.0000000583,"c":0.000000059,"v":0.0,"t":1722970800}
+{"o":0.000000059,"h":0.0000000596,"l":0.0000000584,"c":0.0000000587,"v":0.0,"t":1722974400}
+{"o":0.0000000587,"h":0.0000000593,"l":0.0000000585,"c":0.0000000587,"v":0.0,"t":1722978000}
+{"o":0.0000000587,"h":0.0000000597,"l":0.0000000578,"c":0.0000000595,"v":0.0,"t":1722981600}
+{"o":0.0000000595,"h":0.0000000612,"l":0.0000000592,"c":0.0000000608,"v":236235.964285,"t":1722985200}
+{"o":0.0000000608,"h":0.0000000615,"l":0.0000000601,"c":0.0000000606,"v":0.0,"t":1722988800}
+{"o":0.0000000606,"h":0.0000000616,"l":0.0000000588,"c":0.0000000588,"v":0.0,"t":1722992400}
+{"o":0.0000000588,"h":0.0000000594,"l":0.0000000578,"c":0.0000000587,"v":0.0,"t":1722996000}
+{"o":0.0000000587,"h":0.0000000588,"l":0.0000000578,"c":0.0000000579,"v":0.0,"t":1722999600}
+{"o":0.0000000579,"h":0.000000058,"l":0.0000000568,"c":0.0000000572,"v":0.0,"t":1723003200}
+{"o":0.0000000572,"h":0.0000000574,"l":0.0000000566,"c":0.0000000572,"v":0.0,"t":1723006800}
+{"o":0.0000000572,"h":0.0000000578,"l":0.000000057,"c":0.0000000577,"v":0.0,"t":1723010400}
+{"o":0.0000000577,"h":0.0000000583,"l":0.0000000573,"c":0.0000000575,"v":0.0,"t":1723014000}
+{"o":0.0000000575,"h":0.0000000577,"l":0.0000000568,"c":0.000000057,"v":0.0,"t":1723017600}
+{"o":0.000000057,"h":0.0000000574,"l":0.0000000566,"c":0.0000000574,"v":0.0,"t":1723021200}
+{"o":0.0000000574,"h":0.0000000576,"l":0.0000000568,"c":0.0000000575,"v":0.0,"t":1723024800}
+{"o":0.0000000575,"h":0.0000000582,"l":0.0000000574,"c":0.0000000578,"v":0.0,"t":1723028400}
+{"o":0.0000000578,"h":0.0000000581,"l":0.0000000571,"c":0.0000000572,"v":0.0,"t":1723032000}
+{"o":0.0000000572,"h":0.000000058,"l":0.0000000568,"c":0.0000000577,"v":0.0,"t":1723035600}
+{"o":0.0000000577,"h":0.0000000601,"l":0.0000000575,"c":0.0000000597,"v":0.0,"t":1723039200}
+{"o":0.0000000597,"h":0.00000006,"l":0.0000000589,"c":0.0000000591,"v":0.0,"t":1723042800}
+{"o":0.0000000591,"h":0.0000000599,"l":0.0000000587,"c":0.0000000593,"v":0.0,"t":1723046400}
+{"o":0.0000000593,"h":0.0000000604,"l":0.0000000591,"c":0.0000000601,"v":0.0,"t":1723050000}
+{"o":0.0000000601,"h":0.0000000614,"l":0.0000000599,"c":0.0000000611,"v":0.0,"t":1723053600}
+{"o":0.0000000611,"h":0.0000000618,"l":0.0000000606,"c":0.0000000613,"v":0.0,"t":1723057200}
+{"o":0.0000000613,"h":0.0000000621,"l":0.0000000601,"c":0.0000000609,"v":366062.044905,"t":1723060800}
+{"o":0.0000000609,"h":0.0000000612,"l":0.0000000597,"c":0.0000000602,"v":0.0,"t":1723064400}
+{"o":0.0000000602,"h":0.0000000619,"l":0.0000000601,"c":0.0000000605,"v":0.0,"t":1723068000}
+{"o":0.0000000605,"h":0.0000000612,"l":0.0000000601,"c":0.0000000609,"v":0.0,"t":1723071600}
+{"o":0.0000000609,"h":0.0000000624,"l":0.0000000605,"c":0.0000000612,"v":0.0,"t":1723075200}
+{"o":0.0000000612,"h":0.0000000615,"l":0.0000000576,"c":0.0000000577,"v":0.0,"t":1723078800}
+{"o":0.0000000577,"h":0.0000000577,"l":0.0000000567,"c":0.0000000569,"v":0.0,"t":1723082400}
+{"o":0.0000000569,"h":0.0000000576,"l":0.0000000564,"c":0.0000000576,"v":0.0,"t":1723086000}
+{"o":0.0000000576,"h":0.0000000582,"l":0.0000000571,"c":0.0000000581,"v":0.0,"t":1723089600}
+{"o":0.0000000581,"h":0.0000000581,"l":0.0000000574,"c":0.0000000576,"v":0.0,"t":1723093200}
+{"o":0.0000000576,"h":0.000000058,"l":0.000000057,"c":0.0000000572,"v":0.0,"t":1723096800}
+{"o":0.0000000572,"h":0.0000000574,"l":0.0000000567,"c":0.0000000574,"v":0.0,"t":1723100400}
+{"o":0.0000000574,"h":0.0000000575,"l":0.0000000569,"c":0.000000057,"v":0.0,"t":1723104000}
+{"o":0.000000057,"h":0.0000000573,"l":0.0000000566,"c":0.0000000571,"v":0.0,"t":1723107600}
+{"o":0.0000000571,"h":0.0000000576,"l":0.000000057,"c":0.0000000573,"v":0.0,"t":1723111200}
+{"o":0.0000000573,"h":0.0000000575,"l":0.0000000569,"c":0.0000000572,"v":0.0,"t":1723114800}
+{"o":0.0000000572,"h":0.0000000578,"l":0.0000000556,"c":0.0000000566,"v":0.0,"t":1723118400}
+{"o":0.0000000566,"h":0.0000000577,"l":0.0000000558,"c":0.0000000572,"v":0.0,"t":1723122000}
+{"o":0.0000000572,"h":0.0000000573,"l":0.0000000549,"c":0.0000000552,"v":0.0,"t":1723125600}
+{"o":0.0000000552,"h":0.0000000556,"l":0.0000000549,"c":0.0000000549,"v":0.0,"t":1723129200}
+{"o":0.0000000549,"h":0.0000000555,"l":0.0000000542,"c":0.0000000554,"v":0.0,"t":1723132800}
+{"o":0.0000000554,"h":0.0000000562,"l":0.0000000553,"c":0.0000000562,"v":0.0,"t":1723136400}
+{"o":0.0000000562,"h":0.0000000563,"l":0.0000000558,"c":0.0000000561,"v":0.0,"t":1723140000}
+{"o":0.0000000561,"h":0.0000000568,"l":0.000000056,"c":0.0000000566,"v":0.0,"t":1723143600}
+{"o":0.0000000566,"h":0.0000000612,"l":0.0000000563,"c":0.000000061,"v":495948.80356,"t":1723147200}
+{"o":0.000000061,"h":0.000000061,"l":0.0000000591,"c":0.0000000593,"v":0.0,"t":1723150800}
+{"o":0.0000000593,"h":0.0000000607,"l":0.0000000586,"c":0.0000000589,"v":0.0,"t":1723154400}
+{"o":0.0000000589,"h":0.0000000592,"l":0.0000000581,"c":0.0000000583,"v":0.0,"t":1723158000}
+{"o":0.0000000583,"h":0.0000000592,"l":0.0000000581,"c":0.000000059,"v":0.0,"t":1723161600}
+{"o":0.000000059,"h":0.0000000594,"l":0.0000000587,"c":0.0000000593,"v":0.0,"t":1723165200}
+{"o":0.0000000593,"h":0.0000000601,"l":0.0000000591,"c":0.00000006,"v":0.0,"t":1723168800}
+{"o":0.00000006,"h":0.0000000601,"l":0.0000000593,"c":0.0000000598,"v":0.0,"t":1723172400}
+{"o":0.0000000598,"h":0.000000061,"l":0.0000000597,"c":0.0000000609,"v":0.0,"t":1723176000}
+{"o":0.0000000609,"h":0.0000000612,"l":0.0000000603,"c":0.0000000605,"v":0.0,"t":1723179600}
+{"o":0.0000000605,"h":0.0000000609,"l":0.0000000601,"c":0.0000000604,"v":0.0,"t":1723183200}
+{"o":0.0000000604,"h":0.0000000604,"l":0.0000000598,"c":0.0000000602,"v":0.0,"t":1723186800}
+{"o":0.0000000602,"h":0.0000000603,"l":0.0000000595,"c":0.0000000596,"v":0.0,"t":1723190400}
+{"o":0.0000000596,"h":0.0000000606,"l":0.0000000596,"c":0.0000000604,"v":0.0,"t":1723194000}
+{"o":0.0000000604,"h":0.0000000612,"l":0.0000000603,"c":0.0000000609,"v":0.0,"t":1723197600}
+{"o":0.0000000609,"h":0.0000000612,"l":0.0000000606,"c":0.0000000607,"v":0.0,"t":1723201200}
+{"o":0.0000000607,"h":0.0000000616,"l":0.0000000607,"c":0.0000000612,"v":0.0,"t":1723204800}
+{"o":0.0000000612,"h":0.0000000621,"l":0.000000061,"c":0.0000000612,"v":0.0,"t":1723208400}
+{"o":0.0000000612,"h":0.0000000628,"l":0.0000000604,"c":0.0000000618,"v":0.0,"t":1723212000}
+{"o":0.0000000618,"h":0.0000000629,"l":0.0000000616,"c":0.0000000629,"v":0.0,"t":1723215600}
+{"o":0.0000000629,"h":0.0000000631,"l":0.0000000622,"c":0.0000000623,"v":0.0,"t":1723219200}
+{"o":0.0000000623,"h":0.0000000625,"l":0.0000000616,"c":0.0000000621,"v":0.0,"t":1723222800}
+{"o":0.0000000621,"h":0.0000000627,"l":0.0000000619,"c":0.0000000619,"v":0.0,"t":1723226400}
+{"o":0.0000000619,"h":0.0000000622,"l":0.0000000616,"c":0.0000000619,"v":0.0,"t":1723230000}
+{"o":0.0000000619,"h":0.0000000621,"l":0.0000000615,"c":0.000000062,"v":0.0,"t":1723233600}
+{"o":0.000000062,"h":0.0000000627,"l":0.0000000616,"c":0.0000000617,"v":0.0,"t":1723237200}
+{"o":0.0000000617,"h":0.0000000624,"l":0.000000061,"c":0.000000061,"v":0.0,"t":1723240800}
+{"o":0.000000061,"h":0.0000000618,"l":0.0000000604,"c":0.0000000608,"v":0.0,"t":1723244400}
+{"o":0.0000000608,"h":0.0000000614,"l":0.0000000599,"c":0.0000000614,"v":0.0,"t":1723248000}
+{"o":0.0000000614,"h":0.0000000618,"l":0.0000000607,"c":0.0000000614,"v":0.0,"t":1723251600}
+{"o":0.0000000614,"h":0.0000000616,"l":0.0000000608,"c":0.0000000616,"v":0.0,"t":1723255200}
+{"o":0.0000000616,"h":0.000000062,"l":0.0000000615,"c":0.0000000617,"v":0.0,"t":1723258800}
+{"o":0.0000000617,"h":0.0000000625,"l":0.0000000616,"c":0.0000000619,"v":0.0,"t":1723262400}
+{"o":0.0000000619,"h":0.0000000622,"l":0.0000000615,"c":0.0000000617,"v":0.0,"t":1723266000}
+{"o":0.0000000617,"h":0.0000000618,"l":0.0000000613,"c":0.0000000615,"v":0.0,"t":1723269600}
+{"o":0.0000000615,"h":0.0000000616,"l":0.0000000612,"c":0.0000000612,"v":0.0,"t":1723273200}
+{"o":0.0000000612,"h":0.0000000619,"l":0.000000061,"c":0.0000000617,"v":0.0,"t":1723276800}
+{"o":0.0000000617,"h":0.0000000619,"l":0.0000000611,"c":0.0000000614,"v":0.0,"t":1723280400}
+{"o":0.0000000614,"h":0.0000000616,"l":0.0000000612,"c":0.0000000616,"v":0.0,"t":1723284000}
+{"o":0.0000000616,"h":0.0000000618,"l":0.0000000613,"c":0.0000000614,"v":0.0,"t":1723287600}
+{"o":0.0000000614,"h":0.0000000616,"l":0.0000000611,"c":0.0000000615,"v":0.0,"t":1723291200}
+{"o":0.0000000615,"h":0.0000000622,"l":0.0000000615,"c":0.0000000621,"v":0.0,"t":1723294800}
+{"o":0.0000000621,"h":0.0000000622,"l":0.0000000618,"c":0.0000000618,"v":0.0,"t":1723298400}
+{"o":0.0000000618,"h":0.0000000619,"l":0.0000000613,"c":0.0000000617,"v":0.0,"t":1723302000}
+{"o":0.0000000617,"h":0.0000000621,"l":0.0000000616,"c":0.0000000619,"v":0.0,"t":1723305600}
+{"o":0.0000000619,"h":0.0000000621,"l":0.0000000615,"c":0.0000000616,"v":0.0,"t":1723309200}
+{"o":0.0000000616,"h":0.0000000617,"l":0.0000000613,"c":0.0000000617,"v":0.0,"t":1723312800}
+{"o":0.0000000617,"h":0.0000000619,"l":0.0000000612,"c":0.0000000615,"v":0.0,"t":1723316400}
+{"o":0.0000000615,"h":0.0000000618,"l":0.0000000614,"c":0.0000000616,"v":0.0,"t":1723320000}
+{"o":0.0000000616,"h":0.0000000616,"l":0.0000000613,"c":0.0000000613,"v":0.0,"t":1723323600}
+{"o":0.0000000613,"h":0.0000000615,"l":0.0000000613,"c":0.0000000614,"v":0.0,"t":1723327200}
+{"o":0.0000000614,"h":0.0000000619,"l":0.0000000614,"c":0.0000000617,"v":0.0,"t":1723330800}
+{"o":0.0000000617,"h":0.0000000619,"l":0.0000000613,"c":0.0000000614,"v":0.0,"t":1723334400}
+{"o":0.0000000614,"h":0.0000000617,"l":0.0000000612,"c":0.0000000613,"v":0.0,"t":1723338000}
+{"o":0.0000000613,"h":0.0000000615,"l":0.0000000611,"c":0.0000000614,"v":0.0,"t":1723341600}
+{"o":0.0000000614,"h":0.0000000614,"l":0.0000000606,"c":0.000000061,"v":0.0,"t":1723345200}
+{"o":0.000000061,"h":0.0000000614,"l":0.0000000609,"c":0.0000000613,"v":0.0,"t":1723348800}
+{"o":0.0000000613,"h":0.0000000614,"l":0.000000061,"c":0.0000000611,"v":0.0,"t":1723352400}
+{"o":0.0000000611,"h":0.0000000613,"l":0.000000061,"c":0.0000000611,"v":0.0,"t":1723356000}
+{"o":0.0000000611,"h":0.0000000611,"l":0.0000000606,"c":0.0000000607,"v":0.0,"t":1723359600}
+{"o":0.0000000607,"h":0.0000000608,"l":0.0000000605,"c":0.0000000608,"v":0.0,"t":1723363200}
+{"o":0.0000000608,"h":0.0000000612,"l":0.0000000602,"c":0.0000000611,"v":0.0,"t":1723366800}
+{"o":0.0000000611,"h":0.0000000613,"l":0.0000000608,"c":0.0000000613,"v":0.0,"t":1723370400}
+{"o":0.0000000613,"h":0.0000000621,"l":0.0000000612,"c":0.0000000619,"v":0.0,"t":1723374000}
+{"o":0.0000000619,"h":0.0000000632,"l":0.0000000618,"c":0.0000000627,"v":0.0,"t":1723377600}
+{"o":0.0000000627,"h":0.0000000634,"l":0.0000000626,"c":0.0000000627,"v":0.0,"t":1723381200}
+{"o":0.0000000627,"h":0.0000000639,"l":0.0000000627,"c":0.0000000637,"v":0.0,"t":1723384800}
+{"o":0.0000000637,"h":0.0000000644,"l":0.0000000636,"c":0.0000000639,"v":0.0,"t":1723388400}
+{"o":0.0000000639,"h":0.0000000642,"l":0.0000000608,"c":0.000000061,"v":44374.8956,"t":1723392000}
+{"o":0.000000061,"h":0.0000000614,"l":0.0000000606,"c":0.0000000609,"v":0.0,"t":1723395600}
+{"o":0.0000000609,"h":0.0000000618,"l":0.0000000608,"c":0.0000000613,"v":0.0,"t":1723399200}
+{"o":0.0000000613,"h":0.0000000627,"l":0.00000006,"c":0.000000061,"v":486332.61409,"t":1723402800}
+{"o":0.000000061,"h":0.0000000618,"l":0.0000000609,"c":0.0000000617,"v":0.0,"t":1723406400}
+{"o":0.0000000617,"h":0.0000000622,"l":0.0000000616,"c":0.0000000619,"v":0.0,"t":1723410000}
+{"o":0.0000000619,"h":0.0000000634,"l":0.0000000615,"c":0.0000000625,"v":0.0,"t":1723413600}
+{"o":0.0000000625,"h":0.000000063,"l":0.0000000625,"c":0.0000000628,"v":0.0,"t":1723417200}
+{"o":0.0000000628,"h":0.0000000629,"l":0.0000000618,"c":0.0000000622,"v":0.0,"t":1723420800}
+{"o":0.0000000622,"h":0.0000000624,"l":0.0000000616,"c":0.0000000619,"v":0.0,"t":1723424400}
+{"o":0.0000000619,"h":0.0000000622,"l":0.0000000615,"c":0.0000000616,"v":0.0,"t":1723428000}
+{"o":0.0000000616,"h":0.0000000621,"l":0.0000000613,"c":0.0000000617,"v":0.0,"t":1723431600}
+{"o":0.0000000617,"h":0.000000062,"l":0.0000000615,"c":0.0000000619,"v":0.0,"t":1723435200}
+{"o":0.0000000619,"h":0.0000000624,"l":0.0000000597,"c":0.00000006,"v":12490401.1102910005,"t":1723438800}
+{"o":0.00000006,"h":0.0000000603,"l":0.0000000598,"c":0.0000000598,"v":0.0,"t":1723442400}
+{"o":0.0000000598,"h":0.0000000604,"l":0.0000000585,"c":0.0000000588,"v":0.0,"t":1723446000}
+{"o":0.0000000588,"h":0.0000000595,"l":0.000000058,"c":0.0000000593,"v":0.0,"t":1723449600}
+{"o":0.0000000593,"h":0.0000000596,"l":0.0000000589,"c":0.0000000595,"v":0.0,"t":1723453200}
+{"o":0.0000000595,"h":0.0000000598,"l":0.0000000582,"c":0.0000000582,"v":0.0,"t":1723456800}
+{"o":0.0000000582,"h":0.0000000584,"l":0.0000000569,"c":0.0000000571,"v":0.0,"t":1723460400}
+{"o":0.0000000571,"h":0.0000000579,"l":0.0000000571,"c":0.0000000575,"v":0.0,"t":1723464000}
+{"o":0.0000000575,"h":0.0000000597,"l":0.0000000573,"c":0.0000000595,"v":0.0,"t":1723467600}
+{"o":0.0000000595,"h":0.0000000602,"l":0.0000000571,"c":0.0000000576,"v":0.0,"t":1723471200}
+{"o":0.0000000576,"h":0.000000059,"l":0.0000000572,"c":0.0000000582,"v":0.0,"t":1723474800}
+{"o":0.0000000582,"h":0.0000000589,"l":0.0000000579,"c":0.0000000584,"v":0.0,"t":1723478400}
+{"o":0.0000000584,"h":0.0000000592,"l":0.0000000581,"c":0.0000000592,"v":0.0,"t":1723482000}
+{"o":0.0000000592,"h":0.0000000602,"l":0.0000000587,"c":0.00000006,"v":0.0,"t":1723485600}
+{"o":0.00000006,"h":0.00000006,"l":0.0000000594,"c":0.0000000597,"v":0.0,"t":1723489200}
+{"o":0.0000000597,"h":0.00000006,"l":0.0000000591,"c":0.0000000599,"v":0.0,"t":1723492800}
+{"o":0.0000000599,"h":0.0000000605,"l":0.0000000583,"c":0.0000000587,"v":141915.276526,"t":1723496400}
+{"o":0.0000000587,"h":0.0000000588,"l":0.0000000582,"c":0.0000000584,"v":0.0,"t":1723500000}
+{"o":0.0000000584,"h":0.0000000585,"l":0.0000000571,"c":0.0000000576,"v":0.0,"t":1723503600}
+{"o":0.0000000576,"h":0.0000000578,"l":0.0000000572,"c":0.0000000574,"v":0.0,"t":1723507200}
+{"o":0.0000000574,"h":0.000000058,"l":0.0000000573,"c":0.0000000573,"v":0.0,"t":1723510800}
+{"o":0.0000000573,"h":0.0000000583,"l":0.0000000573,"c":0.0000000578,"v":0.0,"t":1723514400}
+{"o":0.0000000578,"h":0.0000000589,"l":0.0000000578,"c":0.0000000586,"v":0.0,"t":1723518000}
+{"o":0.0000000586,"h":0.0000000589,"l":0.0000000581,"c":0.0000000581,"v":0.0,"t":1723521600}
+{"o":0.0000000581,"h":0.0000000583,"l":0.0000000577,"c":0.0000000578,"v":0.0,"t":1723525200}
+{"o":0.0000000578,"h":0.0000000583,"l":0.0000000574,"c":0.0000000575,"v":0.0,"t":1723528800}
+{"o":0.0000000575,"h":0.0000000577,"l":0.0000000573,"c":0.0000000577,"v":0.0,"t":1723532400}
+{"o":0.0000000577,"h":0.0000000583,"l":0.0000000575,"c":0.0000000579,"v":0.0,"t":1723536000}
+{"o":0.0000000579,"h":0.0000000586,"l":0.0000000579,"c":0.0000000582,"v":0.0,"t":1723539600}
+{"o":0.0000000582,"h":0.0000000588,"l":0.000000058,"c":0.0000000582,"v":0.0,"t":1723543200}
+{"o":0.0000000582,"h":0.000000059,"l":0.0000000576,"c":0.0000000583,"v":87872.649814,"t":1723546800}
+{"o":0.0000000583,"h":0.0000000586,"l":0.0000000577,"c":0.0000000581,"v":0.0,"t":1723550400}
+{"o":0.0000000581,"h":0.0000000584,"l":0.0000000576,"c":0.0000000578,"v":5155.491675,"t":1723554000}
+{"o":0.0000000578,"h":0.0000000588,"l":0.0000000576,"c":0.0000000581,"v":0.0,"t":1723557600}
+{"o":0.0000000581,"h":0.0000000585,"l":0.000000058,"c":0.0000000582,"v":0.0,"t":1723561200}
+{"o":0.0000000582,"h":0.0000000583,"l":0.0000000569,"c":0.0000000569,"v":0.0,"t":1723564800}
+{"o":0.0000000569,"h":0.0000000577,"l":0.0000000568,"c":0.0000000574,"v":0.0,"t":1723568400}
+{"o":0.0000000574,"h":0.0000000581,"l":0.0000000573,"c":0.000000058,"v":0.0,"t":1723572000}
+{"o":0.000000058,"h":0.0000000587,"l":0.0000000578,"c":0.000000058,"v":0.0,"t":1723575600}
+{"o":0.000000058,"h":0.0000000584,"l":0.0000000579,"c":0.0000000583,"v":0.0,"t":1723579200}
+{"o":0.0000000583,"h":0.0000000583,"l":0.0000000575,"c":0.0000000575,"v":0.0,"t":1723582800}
+{"o":0.0000000575,"h":0.0000000581,"l":0.0000000575,"c":0.0000000578,"v":0.0,"t":1723586400}
+{"o":0.0000000578,"h":0.0000000582,"l":0.0000000576,"c":0.000000058,"v":0.0,"t":1723590000}
+{"o":0.000000058,"h":0.0000000583,"l":0.0000000577,"c":0.0000000583,"v":0.0,"t":1723593600}
+{"o":0.0000000583,"h":0.0000000592,"l":0.0000000581,"c":0.000000059,"v":0.0,"t":1723597200}
+{"o":0.000000059,"h":0.0000000592,"l":0.0000000566,"c":0.0000000566,"v":23465545.1095689982,"t":1723600800}
+{"o":0.0000000566,"h":0.0000000568,"l":0.0000000562,"c":0.0000000566,"v":0.0,"t":1723604400}
+{"o":0.0000000566,"h":0.0000000569,"l":0.0000000565,"c":0.0000000568,"v":0.0,"t":1723608000}
+{"o":0.0000000568,"h":0.0000000569,"l":0.0000000564,"c":0.0000000567,"v":0.0,"t":1723611600}
+{"o":0.0000000567,"h":0.000000057,"l":0.0000000564,"c":0.0000000565,"v":0.0,"t":1723615200}
+{"o":0.0000000565,"h":0.0000000567,"l":0.0000000564,"c":0.0000000564,"v":0.0,"t":1723618800}
+{"o":0.0000000564,"h":0.0000000567,"l":0.0000000563,"c":0.0000000564,"v":0.0,"t":1723622400}
+{"o":0.0000000564,"h":0.0000000565,"l":0.0000000561,"c":0.0000000561,"v":0.0,"t":1723626000}
+{"o":0.0000000561,"h":0.0000000561,"l":0.0000000555,"c":0.0000000559,"v":0.0,"t":1723629600}
+{"o":0.0000000559,"h":0.000000056,"l":0.0000000551,"c":0.0000000555,"v":0.0,"t":1723633200}
+{"o":0.0000000555,"h":0.0000000557,"l":0.000000054,"c":0.0000000548,"v":0.0,"t":1723636800}
+{"o":0.0000000548,"h":0.000000056,"l":0.0000000543,"c":0.0000000558,"v":0.0,"t":1723640400}
+{"o":0.0000000558,"h":0.0000000565,"l":0.0000000556,"c":0.000000056,"v":0.0,"t":1723644000}
+{"o":0.000000056,"h":0.0000000568,"l":0.0000000558,"c":0.000000056,"v":0.0,"t":1723647600}
+{"o":0.000000056,"h":0.0000000571,"l":0.0000000558,"c":0.0000000567,"v":0.0,"t":1723651200}
+{"o":0.0000000567,"h":0.0000000569,"l":0.0000000565,"c":0.0000000568,"v":0.0,"t":1723654800}
+{"o":0.0000000568,"h":0.0000000571,"l":0.0000000566,"c":0.0000000569,"v":0.0,"t":1723658400}
+{"o":0.0000000569,"h":0.0000000571,"l":0.0000000568,"c":0.0000000569,"v":0.0,"t":1723662000}
+{"o":0.0000000569,"h":0.000000057,"l":0.0000000568,"c":0.000000057,"v":0.0,"t":1723665600}
+{"o":0.000000057,"h":0.0000000572,"l":0.0000000568,"c":0.0000000571,"v":0.0,"t":1723669200}
+{"o":0.0000000571,"h":0.0000000578,"l":0.0000000569,"c":0.0000000569,"v":0.0,"t":1723672800}
+{"o":0.0000000569,"h":0.0000000572,"l":0.0000000569,"c":0.0000000572,"v":0.0,"t":1723676400}
+{"o":0.0000000572,"h":0.0000000572,"l":0.0000000565,"c":0.0000000567,"v":0.0,"t":1723680000}
+{"o":0.0000000567,"h":0.000000057,"l":0.0000000565,"c":0.0000000569,"v":0.0,"t":1723683600}
+{"o":0.0000000569,"h":0.0000000574,"l":0.0000000566,"c":0.0000000568,"v":0.0,"t":1723687200}
+{"o":0.0000000568,"h":0.0000000569,"l":0.0000000566,"c":0.0000000568,"v":0.0,"t":1723690800}
+{"o":0.0000000568,"h":0.0000000572,"l":0.0000000567,"c":0.0000000568,"v":0.0,"t":1723694400}
+{"o":0.0000000568,"h":0.0000000576,"l":0.0000000567,"c":0.0000000575,"v":0.0,"t":1723698000}
+{"o":0.0000000575,"h":0.0000000583,"l":0.0000000574,"c":0.0000000579,"v":0.0,"t":1723701600}
+{"o":0.0000000579,"h":0.0000000582,"l":0.0000000576,"c":0.0000000577,"v":0.0,"t":1723705200}
+{"o":0.0000000577,"h":0.000000058,"l":0.0000000574,"c":0.0000000574,"v":0.0,"t":1723708800}
+{"o":0.0000000574,"h":0.0000000578,"l":0.0000000572,"c":0.0000000578,"v":0.0,"t":1723712400}
+{"o":0.0000000578,"h":0.0000000582,"l":0.0000000577,"c":0.000000058,"v":0.0,"t":1723716000}
+{"o":0.000000058,"h":0.000000058,"l":0.0000000573,"c":0.0000000574,"v":0.0,"t":1723719600}
+{"o":0.0000000574,"h":0.0000000576,"l":0.0000000564,"c":0.0000000575,"v":0.0,"t":1723723200}
+{"o":0.0000000575,"h":0.0000000578,"l":0.0000000566,"c":0.0000000567,"v":0.0,"t":1723726800}
+{"o":0.0000000567,"h":0.000000057,"l":0.0000000561,"c":0.0000000567,"v":0.0,"t":1723730400}
+{"o":0.0000000567,"h":0.0000000569,"l":0.0000000562,"c":0.0000000563,"v":0.0,"t":1723734000}
+{"o":0.0000000563,"h":0.0000000564,"l":0.0000000556,"c":0.0000000563,"v":0.0,"t":1723737600}
+{"o":0.0000000563,"h":0.0000000574,"l":0.0000000563,"c":0.0000000574,"v":0.0,"t":1723741200}
+{"o":0.0000000574,"h":0.0000000597,"l":0.0000000573,"c":0.0000000592,"v":0.0,"t":1723744800}
+{"o":0.0000000592,"h":0.0000000598,"l":0.0000000585,"c":0.0000000587,"v":0.0,"t":1723748400}
+{"o":0.0000000587,"h":0.0000000592,"l":0.0000000585,"c":0.0000000585,"v":0.0,"t":1723752000}
+{"o":0.0000000585,"h":0.0000000587,"l":0.0000000579,"c":0.0000000579,"v":0.0,"t":1723755600}
+{"o":0.0000000579,"h":0.0000000583,"l":0.0000000567,"c":0.0000000572,"v":0.0,"t":1723759200}
+{"o":0.0000000572,"h":0.0000000577,"l":0.000000057,"c":0.0000000576,"v":0.0,"t":1723762800}
+{"o":0.0000000576,"h":0.000000058,"l":0.0000000575,"c":0.0000000579,"v":0.0,"t":1723766400}
+{"o":0.0000000579,"h":0.0000000584,"l":0.0000000576,"c":0.0000000579,"v":0.0,"t":1723770000}
+{"o":0.0000000579,"h":0.0000000582,"l":0.0000000569,"c":0.0000000574,"v":0.0,"t":1723773600}
+{"o":0.0000000574,"h":0.0000000579,"l":0.0000000573,"c":0.0000000579,"v":0.0,"t":1723777200}
+{"o":0.0000000579,"h":0.000000058,"l":0.0000000576,"c":0.0000000577,"v":0.0,"t":1723780800}
+{"o":0.0000000577,"h":0.0000000578,"l":0.0000000574,"c":0.0000000574,"v":0.0,"t":1723784400}
+{"o":0.0000000574,"h":0.0000000575,"l":0.0000000567,"c":0.0000000569,"v":0.0,"t":1723788000}
+{"o":0.0000000569,"h":0.0000000571,"l":0.0000000568,"c":0.0000000568,"v":0.0,"t":1723791600}
+{"o":0.0000000568,"h":0.0000000573,"l":0.0000000567,"c":0.0000000572,"v":0.0,"t":1723795200}
+{"o":0.0000000572,"h":0.0000000573,"l":0.0000000569,"c":0.0000000569,"v":0.0,"t":1723798800}
+{"o":0.0000000569,"h":0.0000000575,"l":0.0000000569,"c":0.0000000572,"v":0.0,"t":1723802400}
+{"o":0.0000000572,"h":0.0000000579,"l":0.0000000571,"c":0.0000000579,"v":0.0,"t":1723806000}
+{"o":0.0000000579,"h":0.0000000592,"l":0.0000000576,"c":0.000000059,"v":0.0,"t":1723809600}
+{"o":0.000000059,"h":0.0000000591,"l":0.0000000576,"c":0.0000000585,"v":0.0,"t":1723813200}
+{"o":0.0000000585,"h":0.0000000596,"l":0.0000000584,"c":0.0000000594,"v":0.0,"t":1723816800}
+{"o":0.0000000594,"h":0.0000000603,"l":0.000000059,"c":0.0000000596,"v":0.0,"t":1723820400}
+{"o":0.0000000596,"h":0.0000000598,"l":0.0000000543,"c":0.0000000548,"v":375473.109951,"t":1723824000}
+{"o":0.0000000548,"h":0.0000000557,"l":0.0000000543,"c":0.0000000544,"v":0.0,"t":1723827600}
+{"o":0.0000000544,"h":0.0000000548,"l":0.000000054,"c":0.0000000545,"v":0.0,"t":1723831200}
+{"o":0.0000000545,"h":0.0000000545,"l":0.0000000537,"c":0.0000000539,"v":0.0,"t":1723834800}
+{"o":0.0000000539,"h":0.000000054,"l":0.0000000535,"c":0.000000054,"v":0.0,"t":1723838400}
+{"o":0.000000054,"h":0.0000000544,"l":0.0000000538,"c":0.0000000543,"v":0.0,"t":1723842000}
+{"o":0.0000000543,"h":0.0000000544,"l":0.0000000541,"c":0.0000000544,"v":0.0,"t":1723845600}
+{"o":0.0000000544,"h":0.0000000546,"l":0.0000000543,"c":0.0000000546,"v":0.0,"t":1723849200}
+{"o":0.0000000546,"h":0.0000000551,"l":0.0000000545,"c":0.0000000546,"v":0.0,"t":1723852800}
+{"o":0.0000000546,"h":0.0000000547,"l":0.0000000542,"c":0.0000000545,"v":0.0,"t":1723856400}
+{"o":0.0000000545,"h":0.0000000545,"l":0.0000000541,"c":0.0000000543,"v":0.0,"t":1723860000}
+{"o":0.0000000543,"h":0.0000000549,"l":0.0000000543,"c":0.0000000547,"v":0.0,"t":1723863600}
+{"o":0.0000000547,"h":0.0000000548,"l":0.0000000544,"c":0.0000000545,"v":0.0,"t":1723867200}
+{"o":0.0000000545,"h":0.0000000546,"l":0.0000000543,"c":0.0000000544,"v":0.0,"t":1723870800}
+{"o":0.0000000544,"h":0.0000000547,"l":0.0000000543,"c":0.0000000546,"v":0.0,"t":1723874400}
+{"o":0.0000000546,"h":0.0000000548,"l":0.0000000544,"c":0.0000000544,"v":0.0,"t":1723878000}
+{"o":0.0000000544,"h":0.0000000546,"l":0.0000000544,"c":0.0000000544,"v":0.0,"t":1723881600}
+{"o":0.0000000544,"h":0.0000000546,"l":0.0000000542,"c":0.0000000544,"v":0.0,"t":1723885200}
+{"o":0.0000000544,"h":0.0000000548,"l":0.0000000543,"c":0.0000000548,"v":0.0,"t":1723888800}
+{"o":0.0000000548,"h":0.000000055,"l":0.0000000544,"c":0.0000000545,"v":0.0,"t":1723892400}
+{"o":0.0000000545,"h":0.0000000546,"l":0.0000000543,"c":0.0000000543,"v":0.0,"t":1723896000}
+{"o":0.0000000543,"h":0.0000000544,"l":0.0000000539,"c":0.0000000543,"v":0.0,"t":1723899600}
+{"o":0.0000000543,"h":0.0000000544,"l":0.0000000538,"c":0.0000000538,"v":0.0,"t":1723903200}
+{"o":0.0000000538,"h":0.0000000542,"l":0.0000000536,"c":0.0000000541,"v":0.0,"t":1723906800}
+{"o":0.0000000541,"h":0.0000000542,"l":0.0000000537,"c":0.0000000538,"v":0.0,"t":1723910400}
+{"o":0.0000000538,"h":0.0000000541,"l":0.0000000536,"c":0.000000054,"v":0.0,"t":1723914000}
+{"o":0.000000054,"h":0.0000000549,"l":0.000000054,"c":0.0000000547,"v":2300000.0,"t":1723917600}
+{"o":0.0000000547,"h":0.0000000547,"l":0.0000000544,"c":0.0000000544,"v":0.0,"t":1723921200}
+{"o":0.0000000544,"h":0.0000000546,"l":0.0000000543,"c":0.0000000545,"v":0.0,"t":1723924800}
+{"o":0.0000000545,"h":0.0000000546,"l":0.0000000544,"c":0.0000000544,"v":0.0,"t":1723928400}
+{"o":0.0000000544,"h":0.0000000544,"l":0.0000000542,"c":0.0000000543,"v":0.0,"t":1723932000}
+{"o":0.0000000543,"h":0.0000000543,"l":0.0000000541,"c":0.0000000541,"v":0.0,"t":1723935600}
+{"o":0.0000000541,"h":0.0000000543,"l":0.0000000537,"c":0.0000000538,"v":0.0,"t":1723939200}
+{"o":0.0000000538,"h":0.0000000544,"l":0.0000000538,"c":0.0000000544,"v":0.0,"t":1723942800}
+{"o":0.0000000544,"h":0.0000000545,"l":0.0000000537,"c":0.0000000538,"v":0.0,"t":1723946400}
+{"o":0.0000000538,"h":0.0000000544,"l":0.0000000536,"c":0.0000000544,"v":0.0,"t":1723950000}
+{"o":0.0000000544,"h":0.0000000546,"l":0.0000000543,"c":0.0000000544,"v":0.0,"t":1723953600}
+{"o":0.0000000544,"h":0.0000000545,"l":0.0000000542,"c":0.0000000544,"v":0.0,"t":1723957200}
+{"o":0.0000000544,"h":0.0000000544,"l":0.0000000541,"c":0.0000000542,"v":0.0,"t":1723960800}
+{"o":0.0000000542,"h":0.0000000544,"l":0.0000000541,"c":0.0000000543,"v":0.0,"t":1723964400}
+{"o":0.0000000543,"h":0.0000000544,"l":0.0000000541,"c":0.0000000541,"v":0.0,"t":1723968000}
+{"o":0.0000000541,"h":0.0000000542,"l":0.0000000537,"c":0.0000000537,"v":0.0,"t":1723971600}
+{"o":0.0000000537,"h":0.0000000537,"l":0.0000000525,"c":0.0000000533,"v":0.0,"t":1723975200}
+{"o":0.0000000533,"h":0.0000000535,"l":0.0000000531,"c":0.0000000531,"v":0.0,"t":1723978800}
+{"o":0.0000000531,"h":0.0000000533,"l":0.0000000525,"c":0.0000000528,"v":0.0,"t":1723982400}
+{"o":0.0000000528,"h":0.0000000543,"l":0.0000000524,"c":0.0000000543,"v":4000000.0,"t":1723986000}
+{"o":0.0000000543,"h":0.0000000543,"l":0.0000000539,"c":0.0000000542,"v":0.0,"t":1723989600}
+{"o":0.0000000542,"h":0.0000000574,"l":0.0000000538,"c":0.0000000571,"v":19165826.8782120012,"t":1723993200}
+{"o":0.0000000571,"h":0.0000000572,"l":0.0000000567,"c":0.0000000569,"v":0.0,"t":1723996800}
+{"o":0.0000000569,"h":0.0000000576,"l":0.0000000569,"c":0.0000000576,"v":0.0,"t":1724000400}
+{"o":0.0000000576,"h":0.0000000576,"l":0.0000000571,"c":0.0000000571,"v":0.0,"t":1724004000}
+{"o":0.0000000571,"h":0.0000000572,"l":0.0000000568,"c":0.0000000568,"v":0.0,"t":1724007600}
+{"o":0.0000000568,"h":0.000000057,"l":0.0000000566,"c":0.0000000567,"v":0.0,"t":1724011200}
+{"o":0.0000000567,"h":0.0000000574,"l":0.0000000567,"c":0.0000000573,"v":0.0,"t":1724014800}
+{"o":0.0000000573,"h":0.0000000576,"l":0.0000000571,"c":0.0000000575,"v":0.0,"t":1724018400}
+{"o":0.0000000575,"h":0.0000000585,"l":0.0000000574,"c":0.0000000584,"v":0.0,"t":1724022000}
+{"o":0.0000000584,"h":0.0000000586,"l":0.000000058,"c":0.0000000586,"v":0.0,"t":1724025600}
+{"o":0.0000000586,"h":0.0000000587,"l":0.0000000582,"c":0.0000000585,"v":0.0,"t":1724029200}
+{"o":0.0000000585,"h":0.0000000587,"l":0.0000000582,"c":0.0000000583,"v":0.0,"t":1724032800}
+{"o":0.0000000583,"h":0.0000000584,"l":0.000000058,"c":0.0000000581,"v":0.0,"t":1724036400}
+{"o":0.0000000581,"h":0.0000000583,"l":0.000000058,"c":0.0000000581,"v":0.0,"t":1724040000}
+{"o":0.0000000581,"h":0.0000000586,"l":0.000000058,"c":0.0000000585,"v":0.0,"t":1724043600}
+{"o":0.0000000585,"h":0.0000000586,"l":0.000000058,"c":0.0000000582,"v":0.0,"t":1724047200}
+{"o":0.0000000582,"h":0.0000000585,"l":0.000000058,"c":0.0000000585,"v":0.0,"t":1724050800}
+{"o":0.0000000585,"h":0.0000000585,"l":0.0000000582,"c":0.0000000583,"v":0.0,"t":1724054400}
+{"o":0.0000000583,"h":0.000000059,"l":0.000000058,"c":0.000000059,"v":0.0,"t":1724058000}
+{"o":0.000000059,"h":0.0000000593,"l":0.0000000587,"c":0.0000000589,"v":0.0,"t":1724061600}
+{"o":0.0000000589,"h":0.0000000591,"l":0.0000000563,"c":0.0000000564,"v":822898.9917510001,"t":1724065200}
+{"o":0.0000000564,"h":0.0000000565,"l":0.000000056,"c":0.0000000561,"v":0.0,"t":1724068800}
+{"o":0.0000000561,"h":0.0000000564,"l":0.0000000555,"c":0.0000000562,"v":0.0,"t":1724072400}
+{"o":0.0000000562,"h":0.0000000566,"l":0.0000000547,"c":0.0000000547,"v":17974147.685862001,"t":1724076000}
+{"o":0.0000000547,"h":0.0000000549,"l":0.0000000546,"c":0.0000000548,"v":0.0,"t":1724079600}
+{"o":0.0000000548,"h":0.0000000552,"l":0.0000000547,"c":0.0000000547,"v":0.0,"t":1724083200}
+{"o":0.0000000547,"h":0.0000000551,"l":0.000000054,"c":0.0000000549,"v":0.0,"t":1724086800}
+{"o":0.0000000549,"h":0.0000000552,"l":0.0000000546,"c":0.000000055,"v":0.0,"t":1724090400}
+{"o":0.000000055,"h":0.0000000553,"l":0.0000000549,"c":0.0000000552,"v":0.0,"t":1724094000}
+{"o":0.0000000552,"h":0.0000000553,"l":0.0000000547,"c":0.000000055,"v":0.0,"t":1724097600}
+{"o":0.000000055,"h":0.0000000551,"l":0.0000000548,"c":0.000000055,"v":0.0,"t":1724101200}
+{"o":0.000000055,"h":0.0000000553,"l":0.0000000546,"c":0.0000000549,"v":0.0,"t":1724104800}
+{"o":0.0000000549,"h":0.0000000552,"l":0.0000000546,"c":0.0000000547,"v":0.0,"t":1724108400}
+{"o":0.0000000547,"h":0.000000055,"l":0.0000000537,"c":0.0000000539,"v":0.0,"t":1724112000}
+{"o":0.0000000539,"h":0.0000000543,"l":0.0000000534,"c":0.0000000541,"v":0.0,"t":1724115600}
+{"o":0.0000000541,"h":0.0000000545,"l":0.0000000541,"c":0.0000000543,"v":0.0,"t":1724119200}
+{"o":0.0000000543,"h":0.0000000544,"l":0.0000000541,"c":0.0000000542,"v":0.0,"t":1724122800}
+{"o":0.0000000542,"h":0.0000000543,"l":0.0000000535,"c":0.0000000537,"v":0.0,"t":1724126400}
+{"o":0.0000000537,"h":0.0000000537,"l":0.000000053,"c":0.0000000535,"v":0.0,"t":1724130000}
+{"o":0.0000000535,"h":0.0000000538,"l":0.0000000534,"c":0.0000000537,"v":0.0,"t":1724133600}
+{"o":0.0000000537,"h":0.0000000537,"l":0.0000000535,"c":0.0000000535,"v":0.0,"t":1724137200}
+{"o":0.0000000535,"h":0.000000054,"l":0.0000000534,"c":0.000000054,"v":0.0,"t":1724140800}
+{"o":0.000000054,"h":0.000000054,"l":0.0000000537,"c":0.0000000538,"v":0.0,"t":1724144400}
+{"o":0.0000000538,"h":0.000000054,"l":0.0000000538,"c":0.000000054,"v":0.0,"t":1724148000}
+{"o":0.000000054,"h":0.0000000543,"l":0.0000000539,"c":0.0000000543,"v":0.0,"t":1724151600}
+{"o":0.0000000543,"h":0.0000000543,"l":0.000000054,"c":0.0000000541,"v":0.0,"t":1724155200}
+{"o":0.0000000541,"h":0.0000000544,"l":0.0000000539,"c":0.000000054,"v":0.0,"t":1724158800}
+{"o":0.000000054,"h":0.0000000554,"l":0.000000054,"c":0.0000000554,"v":0.0,"t":1724162400}
+{"o":0.0000000554,"h":0.000000056,"l":0.0000000553,"c":0.0000000556,"v":0.0,"t":1724166000}
+{"o":0.0000000556,"h":0.0000000557,"l":0.0000000552,"c":0.0000000554,"v":0.0,"t":1724169600}
+{"o":0.0000000554,"h":0.0000000554,"l":0.000000055,"c":0.0000000551,"v":0.0,"t":1724173200}
+{"o":0.0000000551,"h":0.0000000552,"l":0.0000000548,"c":0.000000055,"v":0.0,"t":1724176800}
+{"o":0.000000055,"h":0.0000000551,"l":0.0000000547,"c":0.0000000548,"v":0.0,"t":1724180400}
+{"o":0.0000000548,"h":0.000000055,"l":0.0000000546,"c":0.000000055,"v":0.0,"t":1724184000}
+{"o":0.000000055,"h":0.0000000554,"l":0.000000055,"c":0.0000000552,"v":0.0,"t":1724187600}
+{"o":0.0000000552,"h":0.0000000552,"l":0.000000055,"c":0.0000000551,"v":0.0,"t":1724191200}
+{"o":0.0000000551,"h":0.0000000555,"l":0.0000000551,"c":0.0000000555,"v":0.0,"t":1724194800}
+{"o":0.0000000555,"h":0.0000000557,"l":0.0000000552,"c":0.0000000557,"v":0.0,"t":1724198400}
+{"o":0.0000000557,"h":0.0000000558,"l":0.0000000553,"c":0.0000000554,"v":0.0,"t":1724202000}
+{"o":0.0000000554,"h":0.0000000555,"l":0.0000000552,"c":0.0000000553,"v":0.0,"t":1724205600}
+{"o":0.0000000553,"h":0.0000000556,"l":0.0000000552,"c":0.0000000554,"v":0.0,"t":1724209200}
+{"o":0.0000000554,"h":0.0000000555,"l":0.0000000553,"c":0.0000000553,"v":0.0,"t":1724212800}
+{"o":0.0000000553,"h":0.0000000554,"l":0.000000055,"c":0.0000000551,"v":0.0,"t":1724216400}
+{"o":0.0000000551,"h":0.0000000551,"l":0.0000000539,"c":0.0000000539,"v":1047384.204027,"t":1724220000}
+{"o":0.0000000539,"h":0.0000000542,"l":0.0000000538,"c":0.000000054,"v":0.0,"t":1724223600}
+{"o":0.000000054,"h":0.0000000545,"l":0.0000000534,"c":0.0000000539,"v":368780.200599,"t":1724227200}
+{"o":0.0000000539,"h":0.0000000544,"l":0.0000000539,"c":0.0000000542,"v":0.0,"t":1724230800}
+{"o":0.0000000542,"h":0.0000000543,"l":0.0000000539,"c":0.000000054,"v":0.0,"t":1724234400}
+{"o":0.000000054,"h":0.0000000543,"l":0.0000000539,"c":0.0000000543,"v":0.0,"t":1724238000}
+{"o":0.0000000543,"h":0.0000000546,"l":0.0000000541,"c":0.0000000543,"v":0.0,"t":1724241600}
+{"o":0.0000000543,"h":0.0000000553,"l":0.0000000542,"c":0.0000000543,"v":0.0,"t":1724245200}
+{"o":0.0000000543,"h":0.0000000551,"l":0.0000000538,"c":0.0000000548,"v":0.0,"t":1724248800}
+{"o":0.0000000548,"h":0.0000000551,"l":0.0000000545,"c":0.0000000546,"v":0.0,"t":1724252400}
+{"o":0.0000000546,"h":0.0000000549,"l":0.0000000543,"c":0.0000000543,"v":0.0,"t":1724256000}
+{"o":0.0000000543,"h":0.0000000544,"l":0.000000054,"c":0.0000000542,"v":0.0,"t":1724259600}
+{"o":0.0000000542,"h":0.0000000543,"l":0.0000000536,"c":0.0000000537,"v":0.0,"t":1724263200}
+{"o":0.0000000537,"h":0.0000000539,"l":0.0000000534,"c":0.0000000534,"v":0.0,"t":1724266800}
+{"o":0.0000000534,"h":0.0000000538,"l":0.0000000531,"c":0.0000000536,"v":0.0,"t":1724270400}
+{"o":0.0000000536,"h":0.0000000537,"l":0.0000000533,"c":0.0000000534,"v":0.0,"t":1724274000}
+{"o":0.0000000534,"h":0.0000000537,"l":0.0000000533,"c":0.0000000536,"v":0.0,"t":1724277600}
+{"o":0.0000000536,"h":0.000000054,"l":0.0000000535,"c":0.0000000537,"v":0.0,"t":1724281200}
+{"o":0.0000000537,"h":0.0000000538,"l":0.0000000535,"c":0.0000000538,"v":0.0,"t":1724284800}
+{"o":0.0000000538,"h":0.0000000538,"l":0.0000000535,"c":0.0000000536,"v":0.0,"t":1724288400}
+{"o":0.0000000536,"h":0.0000000545,"l":0.0000000536,"c":0.0000000542,"v":0.0,"t":1724292000}
+{"o":0.0000000542,"h":0.0000000543,"l":0.000000054,"c":0.0000000541,"v":0.0,"t":1724295600}
+{"o":0.0000000541,"h":0.0000000542,"l":0.0000000539,"c":0.0000000539,"v":0.0,"t":1724299200}
+{"o":0.0000000539,"h":0.000000054,"l":0.0000000539,"c":0.0000000539,"v":0.0,"t":1724302800}
+{"o":0.0000000539,"h":0.000000054,"l":0.0000000537,"c":0.0000000537,"v":0.0,"t":1724306400}
+{"o":0.0000000537,"h":0.0000000538,"l":0.0000000534,"c":0.0000000535,"v":0.0,"t":1724310000}
+{"o":0.0000000535,"h":0.0000000536,"l":0.0000000534,"c":0.0000000535,"v":0.0,"t":1724313600}
+{"o":0.0000000535,"h":0.0000000537,"l":0.0000000535,"c":0.0000000536,"v":0.0,"t":1724317200}
+{"o":0.0000000536,"h":0.0000000537,"l":0.0000000531,"c":0.0000000532,"v":0.0,"t":1724320800}
+{"o":0.0000000532,"h":0.0000000534,"l":0.000000053,"c":0.000000053,"v":0.0,"t":1724324400}
+{"o":0.000000053,"h":0.0000000536,"l":0.0000000529,"c":0.0000000535,"v":0.0,"t":1724328000}
+{"o":0.0000000535,"h":0.0000000538,"l":0.0000000533,"c":0.0000000536,"v":0.0,"t":1724331600}
+{"o":0.0000000536,"h":0.0000000539,"l":0.0000000535,"c":0.0000000537,"v":0.0,"t":1724335200}
+{"o":0.0000000537,"h":0.000000054,"l":0.0000000534,"c":0.0000000538,"v":0.0,"t":1724338800}
+{"o":0.0000000538,"h":0.0000000538,"l":0.0000000535,"c":0.0000000537,"v":0.0,"t":1724342400}
+{"o":0.0000000537,"h":0.0000000538,"l":0.0000000535,"c":0.0000000538,"v":0.0,"t":1724346000}
+{"o":0.0000000538,"h":0.0000000538,"l":0.0000000534,"c":0.0000000536,"v":0.0,"t":1724349600}
+{"o":0.0000000536,"h":0.0000000538,"l":0.0000000535,"c":0.0000000537,"v":0.0,"t":1724353200}
+{"o":0.0000000537,"h":0.0000000537,"l":0.0000000534,"c":0.0000000535,"v":0.0,"t":1724356800}
+{"o":0.0000000535,"h":0.0000000536,"l":0.0000000533,"c":0.0000000535,"v":0.0,"t":1724360400}
+{"o":0.0000000535,"h":0.0000000536,"l":0.0000000534,"c":0.0000000535,"v":0.0,"t":1724364000}
+{"o":0.0000000535,"h":0.0000000536,"l":0.0000000535,"c":0.0000000535,"v":0.0,"t":1724367600}
+{"o":0.0000000535,"h":0.0000000536,"l":0.0000000527,"c":0.0000000531,"v":0.0,"t":1724371200}
+{"o":0.0000000531,"h":0.0000000533,"l":0.000000053,"c":0.000000053,"v":0.0,"t":1724374800}
+{"o":0.000000053,"h":0.000000053,"l":0.0000000526,"c":0.000000053,"v":0.0,"t":1724378400}
+{"o":0.000000053,"h":0.0000000531,"l":0.0000000528,"c":0.0000000531,"v":0.0,"t":1724382000}
+{"o":0.0000000531,"h":0.0000000531,"l":0.0000000529,"c":0.0000000531,"v":0.0,"t":1724385600}
+{"o":0.0000000531,"h":0.0000000531,"l":0.0000000525,"c":0.0000000527,"v":0.0,"t":1724389200}
+{"o":0.0000000527,"h":0.0000000529,"l":0.0000000525,"c":0.0000000527,"v":0.0,"t":1724392800}
+{"o":0.0000000527,"h":0.0000000529,"l":0.0000000526,"c":0.0000000528,"v":0.0,"t":1724396400}
+{"o":0.0000000528,"h":0.0000000529,"l":0.0000000527,"c":0.0000000528,"v":0.0,"t":1724400000}
+{"o":0.0000000528,"h":0.0000000532,"l":0.0000000528,"c":0.0000000531,"v":0.0,"t":1724403600}
+{"o":0.0000000531,"h":0.0000000532,"l":0.000000053,"c":0.0000000531,"v":0.0,"t":1724407200}
+{"o":0.0000000531,"h":0.0000000535,"l":0.0000000531,"c":0.0000000535,"v":0.0,"t":1724410800}
+{"o":0.0000000535,"h":0.0000000535,"l":0.000000053,"c":0.0000000531,"v":0.0,"t":1724414400}
+{"o":0.0000000531,"h":0.0000000534,"l":0.000000053,"c":0.000000053,"v":0.0,"t":1724418000}
+{"o":0.000000053,"h":0.0000000537,"l":0.0000000521,"c":0.0000000534,"v":0.0,"t":1724421600}
+{"o":0.0000000534,"h":0.0000000535,"l":0.0000000529,"c":0.0000000531,"v":0.0,"t":1724425200}
+{"o":0.0000000531,"h":0.0000000532,"l":0.0000000528,"c":0.0000000529,"v":0.0,"t":1724428800}
+{"o":0.0000000529,"h":0.0000000529,"l":0.0000000516,"c":0.0000000517,"v":0.0,"t":1724432400}
+{"o":0.0000000517,"h":0.0000000519,"l":0.0000000512,"c":0.0000000517,"v":0.0,"t":1724436000}
+{"o":0.0000000517,"h":0.0000000517,"l":0.000000051,"c":0.0000000512,"v":0.0,"t":1724439600}
+{"o":0.0000000512,"h":0.0000000512,"l":0.0000000506,"c":0.0000000508,"v":0.0,"t":1724443200}
+{"o":0.0000000508,"h":0.0000000508,"l":0.0000000503,"c":0.0000000504,"v":0.0,"t":1724446800}
+{"o":0.0000000504,"h":0.0000000506,"l":0.0000000498,"c":0.0000000505,"v":0.0,"t":1724450400}
+{"o":0.0000000505,"h":0.0000000505,"l":0.0000000499,"c":0.00000005,"v":0.0,"t":1724454000}
+{"o":0.00000005,"h":0.0000000503,"l":0.0000000497,"c":0.00000005,"v":0.0,"t":1724457600}
+{"o":0.00000005,"h":0.0000000504,"l":0.00000005,"c":0.00000005,"v":0.0,"t":1724461200}
+{"o":0.00000005,"h":0.0000000505,"l":0.0000000496,"c":0.00000005,"v":0.0,"t":1724464800}
+{"o":0.00000005,"h":0.0000000501,"l":0.0000000499,"c":0.00000005,"v":0.0,"t":1724468400}
+{"o":0.00000005,"h":0.00000005,"l":0.0000000497,"c":0.0000000498,"v":0.0,"t":1724472000}
+{"o":0.0000000498,"h":0.0000000498,"l":0.0000000493,"c":0.0000000496,"v":0.0,"t":1724475600}
+{"o":0.0000000496,"h":0.0000000498,"l":0.0000000495,"c":0.0000000498,"v":0.0,"t":1724479200}
+{"o":0.0000000498,"h":0.0000000498,"l":0.0000000495,"c":0.0000000496,"v":0.0,"t":1724482800}
+{"o":0.0000000496,"h":0.0000000497,"l":0.0000000493,"c":0.0000000493,"v":0.0,"t":1724486400}
+{"o":0.0000000493,"h":0.0000000495,"l":0.0000000485,"c":0.0000000487,"v":0.0,"t":1724490000}
+{"o":0.0000000487,"h":0.0000000488,"l":0.0000000483,"c":0.0000000486,"v":0.0,"t":1724493600}
+{"o":0.0000000486,"h":0.0000000487,"l":0.0000000483,"c":0.0000000487,"v":0.0,"t":1724497200}
+{"o":0.0000000487,"h":0.0000000488,"l":0.0000000484,"c":0.0000000487,"v":0.0,"t":1724500800}
+{"o":0.0000000487,"h":0.0000000488,"l":0.0000000485,"c":0.0000000485,"v":0.0,"t":1724504400}
+{"o":0.0000000485,"h":0.0000000487,"l":0.0000000483,"c":0.0000000483,"v":0.0,"t":1724508000}
+{"o":0.0000000483,"h":0.0000000485,"l":0.0000000479,"c":0.0000000481,"v":0.0,"t":1724511600}
+{"o":0.0000000481,"h":0.0000000481,"l":0.0000000473,"c":0.0000000476,"v":0.0,"t":1724515200}
+{"o":0.0000000476,"h":0.0000000478,"l":0.0000000472,"c":0.0000000477,"v":0.0,"t":1724518800}
+{"o":0.0000000477,"h":0.0000000479,"l":0.0000000473,"c":0.0000000475,"v":0.0,"t":1724522400}
+{"o":0.0000000475,"h":0.0000000478,"l":0.0000000473,"c":0.0000000477,"v":0.0,"t":1724526000}
+{"o":0.0000000477,"h":0.0000000478,"l":0.0000000476,"c":0.0000000478,"v":0.0,"t":1724529600}
+{"o":0.0000000478,"h":0.0000000492,"l":0.0000000478,"c":0.0000000487,"v":0.0,"t":1724533200}
+{"o":0.0000000487,"h":0.0000000487,"l":0.0000000481,"c":0.0000000482,"v":0.0,"t":1724536800}
+{"o":0.0000000482,"h":0.0000000482,"l":0.0000000477,"c":0.0000000477,"v":0.0,"t":1724540400}
+{"o":0.0000000477,"h":0.0000000483,"l":0.0000000477,"c":0.0000000482,"v":0.0,"t":1724544000}
+{"o":0.0000000482,"h":0.0000000487,"l":0.0000000479,"c":0.0000000485,"v":0.0,"t":1724547600}
+{"o":0.0000000485,"h":0.0000000485,"l":0.0000000482,"c":0.0000000483,"v":0.0,"t":1724551200}
+{"o":0.0000000483,"h":0.0000000487,"l":0.0000000482,"c":0.0000000484,"v":0.0,"t":1724554800}
+{"o":0.0000000484,"h":0.0000000487,"l":0.0000000483,"c":0.0000000483,"v":0.0,"t":1724558400}
+{"o":0.0000000483,"h":0.0000000484,"l":0.0000000482,"c":0.0000000484,"v":0.0,"t":1724562000}
+{"o":0.0000000484,"h":0.0000000487,"l":0.0000000484,"c":0.0000000486,"v":0.0,"t":1724565600}
+{"o":0.0000000486,"h":0.0000000494,"l":0.0000000486,"c":0.0000000491,"v":0.0,"t":1724569200}
+{"o":0.0000000491,"h":0.0000000492,"l":0.0000000487,"c":0.0000000488,"v":0.0,"t":1724572800}
+{"o":0.0000000488,"h":0.0000000489,"l":0.0000000485,"c":0.0000000487,"v":0.0,"t":1724576400}
+{"o":0.0000000487,"h":0.000000049,"l":0.0000000487,"c":0.0000000489,"v":0.0,"t":1724580000}
+{"o":0.0000000489,"h":0.0000000489,"l":0.0000000485,"c":0.0000000487,"v":0.0,"t":1724583600}
+{"o":0.0000000487,"h":0.0000000488,"l":0.0000000486,"c":0.0000000486,"v":0.0,"t":1724587200}
+{"o":0.0000000486,"h":0.0000000486,"l":0.0000000482,"c":0.0000000484,"v":0.0,"t":1724590800}
+{"o":0.0000000484,"h":0.0000000484,"l":0.000000048,"c":0.0000000482,"v":0.0,"t":1724594400}
+{"o":0.0000000482,"h":0.0000000483,"l":0.0000000479,"c":0.0000000481,"v":0.0,"t":1724598000}
+{"o":0.0000000481,"h":0.0000000484,"l":0.0000000478,"c":0.0000000482,"v":0.0,"t":1724601600}
+{"o":0.0000000482,"h":0.0000000483,"l":0.000000048,"c":0.0000000481,"v":0.0,"t":1724605200}
+{"o":0.0000000481,"h":0.0000000482,"l":0.0000000479,"c":0.000000048,"v":0.0,"t":1724608800}
+{"o":0.000000048,"h":0.0000000483,"l":0.000000048,"c":0.0000000482,"v":0.0,"t":1724612400}
+{"o":0.0000000482,"h":0.0000000483,"l":0.000000048,"c":0.0000000482,"v":0.0,"t":1724616000}
+{"o":0.0000000482,"h":0.0000000483,"l":0.0000000474,"c":0.0000000475,"v":0.0,"t":1724619600}
+{"o":0.0000000475,"h":0.0000000479,"l":0.0000000473,"c":0.0000000477,"v":0.0,"t":1724623200}
+{"o":0.0000000477,"h":0.0000000484,"l":0.0000000475,"c":0.0000000482,"v":0.0,"t":1724626800}
+{"o":0.0000000482,"h":0.0000000484,"l":0.0000000479,"c":0.0000000482,"v":0.0,"t":1724630400}
+{"o":0.0000000482,"h":0.0000000485,"l":0.0000000481,"c":0.0000000485,"v":0.0,"t":1724634000}
+{"o":0.0000000485,"h":0.0000000487,"l":0.0000000483,"c":0.0000000483,"v":0.0,"t":1724637600}
+{"o":0.0000000483,"h":0.0000000484,"l":0.0000000479,"c":0.0000000479,"v":0.0,"t":1724641200}
+{"o":0.0000017411,"h":0.0000020649,"l":0.0000017258,"c":0.0000017411,"v":16822236.7842280008,"t":1717444800}
+{"o":0.0000017411,"h":0.0000018474,"l":0.0000016958,"c":0.0000017747,"v":17816284.8691290021,"t":1717448400}
+{"o":0.0000017747,"h":0.000001915,"l":0.0000017533,"c":0.0000019095,"v":6851757.2521389993,"t":1717452000}
+{"o":0.0000019095,"h":0.0000019407,"l":0.0000018701,"c":0.0000018858,"v":2744468.2091809995,"t":1717455600}
+{"o":0.0000018858,"h":0.000001896,"l":0.0000017158,"c":0.0000017422,"v":14639045.0546159986,"t":1717459200}
+{"o":0.0000017422,"h":0.0000017477,"l":0.0000016954,"c":0.0000017099,"v":2444731.0889300001,"t":1717462800}
+{"o":0.0000017099,"h":0.0000018762,"l":0.0000017099,"c":0.000001843,"v":6631695.6900540004,"t":1717466400}
+{"o":0.000001843,"h":0.0000022831,"l":0.0000018296,"c":0.0000019903,"v":27972875.471454002,"t":1717470000}
+{"o":0.0000019903,"h":0.0000019964,"l":0.0000018434,"c":0.0000018532,"v":7282151.6229109988,"t":1717473600}
+{"o":0.0000018532,"h":0.000002023,"l":0.0000018499,"c":0.0000019707,"v":12539017.74474,"t":1717477200}
+{"o":0.0000019707,"h":0.0000020507,"l":0.0000019622,"c":0.0000020301,"v":3247546.3960680002,"t":1717480800}
+{"o":0.0000020301,"h":0.0000020564,"l":0.0000018601,"c":0.0000018686,"v":8031956.383742,"t":1717484400}
+{"o":0.0000018686,"h":0.0000018898,"l":0.0000017847,"c":0.0000018117,"v":3610286.319162,"t":1717488000}
+{"o":0.0000018117,"h":0.0000020614,"l":0.000001808,"c":0.0000020101,"v":19807276.8745400012,"t":1717491600}
+{"o":0.0000020101,"h":0.0000020127,"l":0.0000017141,"c":0.0000017352,"v":14023232.9542259965,"t":1717495200}
+{"o":0.0000017352,"h":0.0000018157,"l":0.0000016993,"c":0.0000018113,"v":4129226.9642519997,"t":1717498800}
+{"o":0.0000018113,"h":0.0000021059,"l":0.0000018044,"c":0.0000020809,"v":12355380.399557,"t":1717502400}
+{"o":0.0000020809,"h":0.0000020987,"l":0.0000015925,"c":0.0000017514,"v":37177121.210679993,"t":1717506000}
+{"o":0.0000017514,"h":0.0000023664,"l":0.0000017305,"c":0.0000019234,"v":44969498.6261880025,"t":1717509600}
+{"o":0.0000019234,"h":0.0000019643,"l":0.000001879,"c":0.0000018909,"v":5015681.6371049993,"t":1717513200}
+{"o":0.0000018909,"h":0.000002925,"l":0.0000018189,"c":0.0000024678,"v":74944967.9370040298,"t":1717516800}
+{"o":0.0000024678,"h":0.0000028868,"l":0.0000022776,"c":0.0000026208,"v":41043952.6316969991,"t":1717520400}
+{"o":0.0000026208,"h":0.0000026229,"l":0.0000018978,"c":0.00000193,"v":39184689.0122789964,"t":1717524000}
+{"o":0.00000193,"h":0.0000028462,"l":0.0000018564,"c":0.0000024432,"v":48670260.3925300017,"t":1717527600}
+{"o":0.0000024432,"h":0.0000024608,"l":0.0000018693,"c":0.0000019168,"v":27106044.6964120045,"t":1717531200}
+{"o":0.0000019168,"h":0.000002007,"l":0.0000019102,"c":0.0000020003,"v":3268637.1413790002,"t":1717534800}
+{"o":0.0000020003,"h":0.0000022485,"l":0.0000019841,"c":0.0000022311,"v":8809474.3348319978,"t":1717538400}
+{"o":0.0000022311,"h":0.0000022354,"l":0.0000020673,"c":0.0000020866,"v":6677059.6223319983,"t":1717542000}
+{"o":0.0000020866,"h":0.0000023133,"l":0.000002077,"c":0.0000022617,"v":8461832.1928800009,"t":1717545600}
+{"o":0.0000022617,"h":0.0000024835,"l":0.0000022202,"c":0.0000022467,"v":10756246.5151440017,"t":1717549200}
+{"o":0.0000022467,"h":0.0000023529,"l":0.0000022238,"c":0.0000023438,"v":2902820.1993,"t":1717552800}
+{"o":0.0000023438,"h":0.0000023624,"l":0.0000021081,"c":0.0000022446,"v":16725825.6966030039,"t":1717556400}
+{"o":0.0000022446,"h":0.0000023207,"l":0.0000021556,"c":0.0000022544,"v":9891224.731558999,"t":1717560000}
+{"o":0.0000022544,"h":0.0000025726,"l":0.0000022462,"c":0.000002451,"v":14418276.5400359966,"t":1717563600}
+{"o":0.000002451,"h":0.0000036858,"l":0.0000024325,"c":0.0000028035,"v":61107927.029406026,"t":1717567200}
+{"o":0.0000028035,"h":0.000002896,"l":0.000002789,"c":0.0000028944,"v":2591521.6551639996,"t":1717570800}
+{"o":0.0000028944,"h":0.0000030254,"l":0.0000022724,"c":0.0000026527,"v":28209620.8854939938,"t":1717574400}
+{"o":0.0000026527,"h":0.0000033575,"l":0.0000026375,"c":0.0000031965,"v":35510927.115937002,"t":1717578000}
+{"o":0.0000031965,"h":0.0000035068,"l":0.0000030141,"c":0.0000031058,"v":26768432.7072629817,"t":1717581600}
+{"o":0.0000031058,"h":0.0000033899,"l":0.0000027931,"c":0.0000027944,"v":20302849.7300759964,"t":1717585200}
+{"o":0.0000027944,"h":0.0000030697,"l":0.0000023712,"c":0.0000024473,"v":33838991.6825169921,"t":1717588800}
+{"o":0.0000024473,"h":0.0000027589,"l":0.0000023778,"c":0.0000027061,"v":16720230.4725219999,"t":1717592400}
+{"o":0.0000027061,"h":0.0000027237,"l":0.000002216,"c":0.0000022405,"v":11364127.3710880019,"t":1717596000}
+{"o":0.0000022405,"h":0.0000028885,"l":0.0000022043,"c":0.0000025602,"v":27578567.1815020032,"t":1717599600}
+{"o":0.0000025602,"h":0.0000027544,"l":0.0000020956,"c":0.0000023962,"v":38346355.1108869985,"t":1717603200}
+{"o":0.0000023962,"h":0.0000024406,"l":0.0000023226,"c":0.0000024057,"v":7160940.8365939995,"t":1717606800}
+{"o":0.0000024057,"h":0.000002781,"l":0.0000023995,"c":0.0000027372,"v":9365039.4746649973,"t":1717610400}
+{"o":0.0000027372,"h":0.0000037211,"l":0.0000026114,"c":0.0000026191,"v":53417662.559607029,"t":1717614000}
+{"o":0.0000026191,"h":0.0000026223,"l":0.0000024429,"c":0.0000024484,"v":8715137.5873199981,"t":1717617600}
+{"o":0.0000024484,"h":0.0000024571,"l":0.0000021025,"c":0.0000021102,"v":17350346.576338999,"t":1717621200}
+{"o":0.0000021102,"h":0.0000025337,"l":0.0000020173,"c":0.0000021101,"v":35646827.716907002,"t":1717624800}
+{"o":0.0000021101,"h":0.0000028677,"l":0.0000021043,"c":0.0000023633,"v":42054801.982908003,"t":1717628400}
+{"o":0.0000023633,"h":0.0000031408,"l":0.0000022273,"c":0.0000022382,"v":33722617.1627159938,"t":1717632000}
+{"o":0.0000022382,"h":0.0000023007,"l":0.0000022169,"c":0.0000022885,"v":2518327.6402349998,"t":1717635600}
+{"o":0.0000022885,"h":0.0000023682,"l":0.0000022167,"c":0.0000022175,"v":7095754.0985789998,"t":1717639200}
+{"o":0.0000022175,"h":0.0000022318,"l":0.0000019572,"c":0.0000020785,"v":22861674.0896369964,"t":1717642800}
+{"o":0.0000020785,"h":0.0000020941,"l":0.0000016402,"c":0.0000019547,"v":34518949.6016419977,"t":1717646400}
+{"o":0.0000019547,"h":0.0000021857,"l":0.0000019547,"c":0.000002185,"v":10331217.0956620015,"t":1717650000}
+{"o":0.000002185,"h":0.0000022929,"l":0.0000021626,"c":0.0000022124,"v":12414394.8144549988,"t":1717653600}
+{"o":0.0000022124,"h":0.0000022924,"l":0.0000021812,"c":0.0000022318,"v":5205741.9448309997,"t":1717657200}
+{"o":0.0000022318,"h":0.0000022636,"l":0.0000018692,"c":0.0000020103,"v":16311901.1817919966,"t":1717660800}
+{"o":0.0000020103,"h":0.000002016,"l":0.0000018504,"c":0.0000018737,"v":8207443.1742620012,"t":1717664400}
+{"o":0.0000018737,"h":0.0000022562,"l":0.0000017015,"c":0.0000017462,"v":69040586.1999089867,"t":1717668000}
+{"o":0.0000017462,"h":0.0000019997,"l":0.0000017427,"c":0.0000019496,"v":9567351.9401500002,"t":1717671600}
+{"o":0.0000019496,"h":0.000001956,"l":0.0000018186,"c":0.0000018804,"v":7268461.1790459994,"t":1717675200}
+{"o":0.0000018804,"h":0.0000018933,"l":0.0000018426,"c":0.0000018506,"v":2064340.932883,"t":1717678800}
+{"o":0.0000018506,"h":0.0000018923,"l":0.0000016295,"c":0.0000018667,"v":22666170.7177479975,"t":1717682400}
+{"o":0.0000018667,"h":0.0000018861,"l":0.0000016295,"c":0.0000016367,"v":10531174.9805160016,"t":1717686000}
+{"o":0.0000016367,"h":0.0000018246,"l":0.0000015768,"c":0.0000017509,"v":23138162.9839469977,"t":1717689600}
+{"o":0.0000017509,"h":0.0000020268,"l":0.0000016312,"c":0.0000019624,"v":28756357.8958909921,"t":1717693200}
+{"o":0.0000019624,"h":0.0000020187,"l":0.0000014612,"c":0.0000016094,"v":69240338.4947829843,"t":1717696800}
+{"o":0.0000016094,"h":0.0000016497,"l":0.0000014923,"c":0.0000015463,"v":8582066.7989690006,"t":1717700400}
+{"o":0.0000015463,"h":0.0000016859,"l":0.0000015221,"c":0.0000016318,"v":8072688.0229400005,"t":1717704000}
+{"o":0.0000016318,"h":0.0000017123,"l":0.0000016233,"c":0.0000016563,"v":8432560.1092370003,"t":1717707600}
+{"o":0.0000016563,"h":0.0000017713,"l":0.0000016504,"c":0.0000017639,"v":7518117.0671720002,"t":1717711200}
+{"o":0.0000017639,"h":0.000001893,"l":0.0000017614,"c":0.0000018707,"v":4497075.6922080005,"t":1717714800}
+{"o":0.0000018707,"h":0.0000018745,"l":0.0000017059,"c":0.0000018205,"v":9131686.0135980006,"t":1717718400}
+{"o":0.0000018205,"h":0.0000018365,"l":0.0000017744,"c":0.0000017904,"v":3475417.2279419997,"t":1717722000}
+{"o":0.0000017904,"h":0.0000018018,"l":0.0000015465,"c":0.0000015652,"v":10715091.7397719994,"t":1717725600}
+{"o":0.0000015652,"h":0.0000016287,"l":0.0000015534,"c":0.0000016202,"v":3626039.1085720002,"t":1717729200}
+{"o":0.0000016202,"h":0.0000017776,"l":0.0000016038,"c":0.0000017604,"v":4751321.1918200003,"t":1717732800}
+{"o":0.0000017604,"h":0.0000019537,"l":0.0000017549,"c":0.0000019489,"v":7706799.1441550003,"t":1717736400}
+{"o":0.0000019489,"h":0.0000019601,"l":0.0000015818,"c":0.0000015998,"v":19849606.6544869989,"t":1717740000}
+{"o":0.0000015998,"h":0.000001603,"l":0.000001449,"c":0.0000014717,"v":21838330.9906509966,"t":1717743600}
+{"o":0.0000014717,"h":0.0000016361,"l":0.0000011694,"c":0.0000013194,"v":65828877.5460260063,"t":1717747200}
+{"o":0.0000013194,"h":0.0000013583,"l":0.00000129,"c":0.0000013424,"v":10898332.2072829995,"t":1717750800}
+{"o":0.0000013424,"h":0.0000013863,"l":0.0000013386,"c":0.0000013689,"v":3867400.4980310001,"t":1717754400}
+{"o":0.0000013689,"h":0.0000015331,"l":0.0000013541,"c":0.0000015235,"v":9188812.9493090007,"t":1717758000}
+{"o":0.0000015235,"h":0.0000020169,"l":0.0000015173,"c":0.0000016863,"v":28880055.0400439985,"t":1717761600}
+{"o":0.0000016863,"h":0.0000017135,"l":0.0000015911,"c":0.0000015948,"v":7109358.9037389997,"t":1717765200}
+{"o":0.0000015948,"h":0.0000016059,"l":0.0000015283,"c":0.0000015429,"v":2131664.9981630002,"t":1717768800}
+{"o":0.0000015429,"h":0.0000015678,"l":0.0000014264,"c":0.0000014777,"v":10487794.3538930006,"t":1717772400}
+{"o":0.0000014777,"h":0.0000014914,"l":0.0000013882,"c":0.0000014248,"v":5555476.3258509999,"t":1717776000}
+{"o":0.0000014248,"h":0.0000015145,"l":0.0000014001,"c":0.0000015119,"v":7196802.8261770001,"t":1717779600}
+{"o":0.0000015119,"h":0.0000016595,"l":0.000001363,"c":0.0000014065,"v":11343765.4512389991,"t":1717783200}
+{"o":0.0000014065,"h":0.0000014138,"l":0.0000012892,"c":0.0000013815,"v":9759729.2763130013,"t":1717786800}
+{"o":0.0000013815,"h":0.0000015152,"l":0.0000013605,"c":0.000001469,"v":7886587.1801659996,"t":1717790400}
+{"o":0.000001469,"h":0.0000014895,"l":0.0000013815,"c":0.0000014123,"v":10180129.5744869988,"t":1717794000}
+{"o":0.0000014123,"h":0.0000014145,"l":0.0000011823,"c":0.0000012904,"v":29814611.2727519982,"t":1717797600}
+{"o":0.0000012904,"h":0.0000013173,"l":0.0000012093,"c":0.0000012203,"v":8718595.3040609993,"t":1717801200}
+{"o":0.0000012203,"h":0.0000012331,"l":0.0000010925,"c":0.0000010955,"v":11626363.7473410014,"t":1717804800}
+{"o":0.0000010955,"h":0.0000013853,"l":0.0000010879,"c":0.0000013763,"v":16532429.1667980012,"t":1717808400}
+{"o":0.0000013763,"h":0.0000013969,"l":0.0000013739,"c":0.0000013785,"v":3138577.1120580002,"t":1717812000}
+{"o":0.0000013785,"h":0.0000013804,"l":0.0000013182,"c":0.0000013334,"v":3690879.6851540003,"t":1717815600}
+{"o":0.0000013334,"h":0.0000013446,"l":0.0000012673,"c":0.0000012738,"v":3828671.9769030004,"t":1717819200}
+{"o":0.0000012738,"h":0.000001314,"l":0.0000011776,"c":0.0000013069,"v":19230919.1718169972,"t":1717822800}
+{"o":0.0000013069,"h":0.0000014101,"l":0.000001304,"c":0.0000013856,"v":7339623.9664040003,"t":1717826400}
+{"o":0.0000013856,"h":0.0000013856,"l":0.0000013756,"c":0.0000013769,"v":0.0,"t":1717830000}
+{"o":0.0000013769,"h":0.0000014185,"l":0.0000013558,"c":0.0000013643,"v":5820631.4825759996,"t":1717833600}
+{"o":0.0000013643,"h":0.0000013826,"l":0.0000013636,"c":0.0000013801,"v":1315932.758715,"t":1717837200}
+{"o":0.0000013801,"h":0.0000013882,"l":0.0000013028,"c":0.0000013064,"v":4124502.5584550002,"t":1717840800}
+{"o":0.0000013064,"h":0.0000013409,"l":0.00000129,"c":0.0000013041,"v":3323199.6991540003,"t":1717844400}
+{"o":0.0000013041,"h":0.0000014038,"l":0.0000011703,"c":0.0000011867,"v":17707536.0676990002,"t":1717848000}
+{"o":0.0000011867,"h":0.0000014802,"l":0.0000011826,"c":0.000001451,"v":16894612.5247419998,"t":1717851600}
+{"o":0.000001451,"h":0.0000016503,"l":0.0000014438,"c":0.0000015028,"v":15605141.2279500011,"t":1717855200}
+{"o":0.0000015028,"h":0.0000015141,"l":0.0000012777,"c":0.0000013161,"v":17837973.0757069997,"t":1717858800}
+{"o":0.0000013161,"h":0.0000013265,"l":0.0000011913,"c":0.0000011972,"v":12735881.1340579987,"t":1717862400}
+{"o":0.0000011972,"h":0.0000012509,"l":0.0000011704,"c":0.000001229,"v":3805241.8056419999,"t":1717866000}
+{"o":0.000001229,"h":0.0000012407,"l":0.0000011062,"c":0.0000011198,"v":9715480.3751219977,"t":1717869600}
+{"o":0.0000011198,"h":0.0000012602,"l":0.0000011166,"c":0.0000012393,"v":8855753.1493650004,"t":1717873200}
+{"o":0.0000012393,"h":0.0000013349,"l":0.0000012376,"c":0.0000012996,"v":9353476.6220100019,"t":1717876800}
+{"o":0.0000012996,"h":0.0000013072,"l":0.0000012865,"c":0.0000013058,"v":1912916.80271,"t":1717880400}
+{"o":0.0000013058,"h":0.000001576,"l":0.0000013048,"c":0.0000015644,"v":12612089.398018999,"t":1717884000}
+{"o":0.0000015644,"h":0.0000017854,"l":0.0000015423,"c":0.0000017679,"v":11827311.3826640006,"t":1717887600}
+{"o":0.0000017679,"h":0.0000018154,"l":0.0000017603,"c":0.0000018035,"v":4122808.8703800002,"t":1717891200}
+{"o":0.0000018035,"h":0.0000019556,"l":0.0000017965,"c":0.0000019475,"v":5121590.0850580009,"t":1717894800}
+{"o":0.0000019475,"h":0.0000020053,"l":0.0000018916,"c":0.000001911,"v":1346397.8600820003,"t":1717898400}
+{"o":0.000001911,"h":0.0000019207,"l":0.0000018495,"c":0.0000018551,"v":1823248.0308400001,"t":1717902000}
+{"o":0.0000018551,"h":0.0000018667,"l":0.0000018259,"c":0.0000018419,"v":1781101.2029989997,"t":1717905600}
+{"o":0.0000018419,"h":0.0000018758,"l":0.0000017153,"c":0.0000017188,"v":5379232.994527,"t":1717909200}
+{"o":0.0000017188,"h":0.0000017215,"l":0.0000013113,"c":0.0000013127,"v":28273800.1926419996,"t":1717912800}
+{"o":0.0000013127,"h":0.0000019892,"l":0.0000013088,"c":0.0000017613,"v":66029329.7810609862,"t":1717916400}
+{"o":0.0000017613,"h":0.0000019734,"l":0.0000016456,"c":0.0000019622,"v":16222602.007509999,"t":1717920000}
+{"o":0.0000019622,"h":0.0000021183,"l":0.0000018476,"c":0.000001851,"v":28097681.2602760009,"t":1717923600}
+{"o":0.000001851,"h":0.000001872,"l":0.0000015963,"c":0.0000016067,"v":9288075.7079440001,"t":1717927200}
+{"o":0.0000016067,"h":0.0000018945,"l":0.0000015393,"c":0.0000018159,"v":17228416.4151089974,"t":1717930800}
+{"o":0.0000018159,"h":0.0000049052,"l":0.0000017824,"c":0.0000031978,"v":151901177.4098730087,"t":1717934400}
+{"o":0.0000031978,"h":0.0000050195,"l":0.0000022188,"c":0.0000035013,"v":178820485.8518069685,"t":1717938000}
+{"o":0.0000035013,"h":0.0000050465,"l":0.0000033134,"c":0.0000034278,"v":114124560.5017019957,"t":1717941600}
+{"o":0.0000034278,"h":0.0000043601,"l":0.0000026565,"c":0.0000032769,"v":100774577.1282120198,"t":1717945200}
+{"o":0.0000032769,"h":0.0000032922,"l":0.0000027183,"c":0.0000028963,"v":20316694.2969410121,"t":1717948800}
+{"o":0.0000028963,"h":0.0000033181,"l":0.0000027753,"c":0.0000032667,"v":27460537.1281579994,"t":1717952400}
+{"o":0.0000032667,"h":0.0000032738,"l":0.0000027921,"c":0.000002795,"v":7909882.3039930006,"t":1717956000}
+{"o":0.000002795,"h":0.0000028006,"l":0.0000024381,"c":0.0000024748,"v":20580204.3627310023,"t":1717959600}
+{"o":0.0000024748,"h":0.0000025071,"l":0.0000018393,"c":0.0000022496,"v":44183519.9924199879,"t":1717963200}
+{"o":0.0000022496,"h":0.0000027468,"l":0.0000022411,"c":0.000002507,"v":29572893.4364940003,"t":1717966800}
+{"o":0.000002507,"h":0.0000025113,"l":0.0000022281,"c":0.0000024009,"v":9178980.5241579991,"t":1717970400}
+{"o":0.0000024009,"h":0.0000024203,"l":0.0000019691,"c":0.0000019701,"v":25632526.5899679959,"t":1717974000}
+{"o":0.0000019701,"h":0.0000028549,"l":0.0000019686,"c":0.0000024089,"v":58369581.3159160018,"t":1717977600}
+{"o":0.0000024089,"h":0.0000024149,"l":0.0000021753,"c":0.0000021941,"v":5174301.5521529997,"t":1717981200}
+{"o":0.0000021941,"h":0.0000022735,"l":0.0000021646,"c":0.0000022707,"v":2553304.1133590001,"t":1717984800}
+{"o":0.0000022707,"h":0.0000032386,"l":0.0000022677,"c":0.0000025615,"v":51690623.8450879976,"t":1717988400}
+{"o":0.0000025615,"h":0.0000025872,"l":0.0000022992,"c":0.0000024035,"v":10449216.0638250001,"t":1717992000}
+{"o":0.0000024035,"h":0.0000026716,"l":0.0000024033,"c":0.0000026436,"v":6581767.1470140005,"t":1717995600}
+{"o":0.0000026436,"h":0.0000026633,"l":0.0000025617,"c":0.0000026399,"v":3291605.1001209999,"t":1717999200}
+{"o":0.0000026399,"h":0.000002838,"l":0.0000023396,"c":0.000002808,"v":24367977.8657819927,"t":1718002800}
+{"o":0.000002808,"h":0.0000041455,"l":0.0000027695,"c":0.0000032797,"v":60046460.6982610077,"t":1718006400}
+{"o":0.0000032797,"h":0.0000044434,"l":0.0000032225,"c":0.0000040875,"v":47291635.9180340171,"t":1718010000}
+{"o":0.0000040875,"h":0.0000041763,"l":0.000003501,"c":0.0000039621,"v":40165080.1132699996,"t":1718013600}
+{"o":0.0000039621,"h":0.0000039951,"l":0.0000028543,"c":0.0000030662,"v":29647661.5076229945,"t":1718017200}
+{"o":0.0000030662,"h":0.0000031352,"l":0.0000025715,"c":0.0000029695,"v":40882754.5783290118,"t":1718020800}
+{"o":0.0000029695,"h":0.0000030572,"l":0.0000029227,"c":0.0000029517,"v":7193993.3907449991,"t":1718024400}
+{"o":0.0000029517,"h":0.0000064756,"l":0.0000029112,"c":0.0000034685,"v":182946528.929843992,"t":1718028000}
+{"o":0.0000034685,"h":0.0000046083,"l":0.0000019095,"c":0.0000025228,"v":239434775.6460177898,"t":1718031600}
+{"o":0.0000025228,"h":0.0000031495,"l":0.0000024388,"c":0.0000026098,"v":40999922.4146859795,"t":1718035200}
+{"o":0.0000026098,"h":0.0000028619,"l":0.0000025552,"c":0.0000027436,"v":17064956.4819490016,"t":1718038800}
+{"o":0.0000027436,"h":0.0000027722,"l":0.0000025279,"c":0.0000025648,"v":4978755.766791,"t":1718042400}
+{"o":0.0000025648,"h":0.000002659,"l":0.000002188,"c":0.0000022673,"v":31339940.9065920077,"t":1718046000}
+{"o":0.0000022673,"h":0.0000022919,"l":0.0000014511,"c":0.0000016642,"v":121518844.8400479704,"t":1718049600}
+{"o":0.0000016642,"h":0.0000020597,"l":0.0000015009,"c":0.0000019238,"v":57847569.5444370061,"t":1718053200}
+{"o":0.0000019238,"h":0.0000020792,"l":0.0000018646,"c":0.0000018681,"v":21451451.2723469958,"t":1718056800}
+{"o":0.0000018681,"h":0.0000021657,"l":0.000001867,"c":0.0000020549,"v":16365627.8220330011,"t":1718060400}
+{"o":0.0000020549,"h":0.0000020835,"l":0.000001945,"c":0.0000019542,"v":5035035.248009,"t":1718064000}
+{"o":0.0000019542,"h":0.0000019997,"l":0.0000014637,"c":0.0000017205,"v":42476060.2383359969,"t":1718067600}
+{"o":0.0000017205,"h":0.0000017585,"l":0.0000014843,"c":0.0000015525,"v":24602674.8159869947,"t":1718071200}
+{"o":0.0000015525,"h":0.0000019062,"l":0.0000015488,"c":0.0000017775,"v":28452226.6579729952,"t":1718074800}
+{"o":0.0000017775,"h":0.0000019141,"l":0.0000015183,"c":0.0000017527,"v":42470211.5606940091,"t":1718078400}
+{"o":0.0000017527,"h":0.0000018346,"l":0.0000016602,"c":0.0000018264,"v":10629804.8910429999,"t":1718082000}
+{"o":0.0000018264,"h":0.0000018467,"l":0.0000016038,"c":0.0000017347,"v":26289490.0026939996,"t":1718085600}
+{"o":0.0000017347,"h":0.0000017462,"l":0.0000015786,"c":0.0000016681,"v":9186668.8910560012,"t":1718089200}
+{"o":0.0000016681,"h":0.0000017254,"l":0.000001657,"c":0.0000016832,"v":4090549.9139149999,"t":1718092800}
+{"o":0.0000016832,"h":0.0000017863,"l":0.0000016114,"c":0.0000017616,"v":9005743.7155480012,"t":1718096400}
+{"o":0.0000017616,"h":0.0000019236,"l":0.0000017464,"c":0.0000017969,"v":8542882.9132319987,"t":1718100000}
+{"o":0.0000017969,"h":0.0000018231,"l":0.0000016684,"c":0.0000016804,"v":15779889.5542370006,"t":1718103600}
+{"o":0.0000016804,"h":0.0000017112,"l":0.0000014748,"c":0.0000014915,"v":20756227.6394449919,"t":1718107200}
+{"o":0.0000014915,"h":0.0000015796,"l":0.0000014699,"c":0.0000015665,"v":4535290.8848180007,"t":1718110800}
+{"o":0.0000015665,"h":0.0000020968,"l":0.0000015373,"c":0.0000020779,"v":27526306.6357679963,"t":1718114400}
+{"o":0.0000020779,"h":0.0000021765,"l":0.0000013913,"c":0.0000014739,"v":39533386.3511119932,"t":1718118000}
+{"o":0.0000014739,"h":0.00000157,"l":0.0000013517,"c":0.0000015605,"v":27852144.8436090052,"t":1718121600}
+{"o":0.0000015605,"h":0.0000021317,"l":0.0000015316,"c":0.0000016266,"v":44564964.0236739963,"t":1718125200}
+{"o":0.0000016266,"h":0.0000019084,"l":0.0000016067,"c":0.0000018438,"v":14503684.772677999,"t":1718128800}
+{"o":0.0000018438,"h":0.0000018823,"l":0.0000018247,"c":0.0000018648,"v":830491.171707,"t":1718132400}
+{"o":0.0000018648,"h":0.0000018783,"l":0.0000017551,"c":0.0000017907,"v":4860776.7960050004,"t":1718136000}
+{"o":0.0000017907,"h":0.0000018026,"l":0.0000017743,"c":0.0000017795,"v":526814.611901,"t":1718139600}
+{"o":0.0000017795,"h":0.0000018826,"l":0.0000017712,"c":0.0000018743,"v":3540921.0422390001,"t":1718143200}
+{"o":0.0000018743,"h":0.0000018849,"l":0.0000017206,"c":0.0000017315,"v":5126510.6137220003,"t":1718146800}
+{"o":0.0000017315,"h":0.0000017592,"l":0.0000009449,"c":0.0000011432,"v":115284869.2889299989,"t":1718150400}
+{"o":0.0000011432,"h":0.000001468,"l":0.0000011392,"c":0.0000012293,"v":48969960.9113840014,"t":1718154000}
+{"o":0.0000012293,"h":0.0000014687,"l":0.0000012097,"c":0.0000014402,"v":20719975.512848001,"t":1718157600}
+{"o":0.0000014402,"h":0.0000014844,"l":0.0000014219,"c":0.0000014665,"v":3816259.8551040003,"t":1718161200}
+{"o":0.0000014665,"h":0.0000015991,"l":0.0000014443,"c":0.0000015765,"v":6319072.1272329986,"t":1718164800}
+{"o":0.0000015765,"h":0.0000017414,"l":0.0000015734,"c":0.0000017308,"v":8314390.0454839999,"t":1718168400}
+{"o":0.0000017308,"h":0.0000017466,"l":0.0000017137,"c":0.000001725,"v":127419.655167,"t":1718172000}
+{"o":0.000001725,"h":0.0000017352,"l":0.0000016988,"c":0.0000017174,"v":1598271.0531410002,"t":1718175600}
+{"o":0.0000017174,"h":0.0000017242,"l":0.0000011848,"c":0.0000014111,"v":69172864.9287380129,"t":1718179200}
+{"o":0.0000014111,"h":0.0000014424,"l":0.0000012359,"c":0.0000012399,"v":39943863.6706389934,"t":1718182800}
+{"o":0.0000012399,"h":0.000001543,"l":0.0000012254,"c":0.0000015073,"v":23273044.2399230003,"t":1718186400}
+{"o":0.0000015073,"h":0.0000015178,"l":0.0000013666,"c":0.0000013855,"v":8351832.0809360007,"t":1718190000}
+{"o":0.0000013855,"h":0.0000014703,"l":0.0000012901,"c":0.0000013072,"v":15439660.1414669994,"t":1718193600}
+{"o":0.0000013072,"h":0.0000013915,"l":0.0000012717,"c":0.000001383,"v":6032032.2406329997,"t":1718197200}
+{"o":0.000001383,"h":0.0000013883,"l":0.0000013586,"c":0.0000013727,"v":560430.977628,"t":1718200800}
+{"o":0.0000013727,"h":0.0000013933,"l":0.0000013386,"c":0.000001351,"v":1484241.2838659999,"t":1718204400}
+{"o":0.000001351,"h":0.0000013938,"l":0.0000013431,"c":0.0000013792,"v":4731400.6108320011,"t":1718208000}
+{"o":0.0000013792,"h":0.0000014326,"l":0.0000013289,"c":0.0000013319,"v":7607207.7943310002,"t":1718211600}
+{"o":0.0000013319,"h":0.000001367,"l":0.0000012996,"c":0.0000013401,"v":626395.8981239999,"t":1718215200}
+{"o":0.0000013401,"h":0.0000013858,"l":0.0000012315,"c":0.0000012719,"v":5353324.8496399997,"t":1718218800}
+{"o":0.0000012719,"h":0.0000012804,"l":0.0000011772,"c":0.0000011794,"v":7823742.8644629987,"t":1718222400}
+{"o":0.0000011794,"h":0.000001249,"l":0.0000010164,"c":0.0000012214,"v":28273790.544174999,"t":1718226000}
+{"o":0.0000012214,"h":0.000001225,"l":0.0000012001,"c":0.0000012048,"v":1012500.4863610001,"t":1718229600}
+{"o":0.0000012048,"h":0.0000012144,"l":0.0000011242,"c":0.0000011283,"v":6375074.7976099998,"t":1718233200}
+{"o":0.0000011283,"h":0.0000011802,"l":0.0000011065,"c":0.0000011484,"v":13118178.2134999987,"t":1718236800}
+{"o":0.0000011484,"h":0.0000011724,"l":0.0000011212,"c":0.0000011586,"v":6150603.722000001,"t":1718240400}
+{"o":0.0000011586,"h":0.0000012185,"l":0.0000011528,"c":0.0000012069,"v":3183245.5631209998,"t":1718244000}
+{"o":0.0000012069,"h":0.0000013131,"l":0.0000012068,"c":0.000001296,"v":6346828.5621260004,"t":1718247600}
+{"o":0.000001296,"h":0.0000013943,"l":0.0000012845,"c":0.0000013861,"v":4826211.04715,"t":1718251200}
+{"o":0.0000013861,"h":0.000001397,"l":0.0000013811,"c":0.0000013941,"v":387518.139714,"t":1718254800}
+{"o":0.0000013941,"h":0.0000014344,"l":0.0000013695,"c":0.0000014133,"v":6982295.0735170003,"t":1718258400}
+{"o":0.0000014133,"h":0.00000148,"l":0.0000012636,"c":0.0000012722,"v":12010725.0572009999,"t":1718262000}
+{"o":0.0000012722,"h":0.0000013045,"l":0.0000012671,"c":0.0000013018,"v":1878663.4807330002,"t":1718265600}
+{"o":0.0000013018,"h":0.000001406,"l":0.0000012566,"c":0.0000013918,"v":10939587.4576160014,"t":1718269200}
+{"o":0.0000013918,"h":0.0000014031,"l":0.0000013692,"c":0.0000013885,"v":175112.226997,"t":1718272800}
+{"o":0.0000013885,"h":0.0000014113,"l":0.0000013612,"c":0.0000013822,"v":146376.677138,"t":1718276400}
+{"o":0.0000013822,"h":0.0000013923,"l":0.0000013598,"c":0.0000013868,"v":129703.784314,"t":1718280000}
+{"o":0.0000013868,"h":0.0000014219,"l":0.0000013635,"c":0.0000014137,"v":1643998.4281500001,"t":1718283600}
+{"o":0.0000014137,"h":0.0000015008,"l":0.000001252,"c":0.0000013076,"v":17777005.3349369951,"t":1718287200}
+{"o":0.0000013076,"h":0.0000013348,"l":0.0000012726,"c":0.0000012943,"v":1402558.2542710002,"t":1718290800}
+{"o":0.0000012943,"h":0.0000013449,"l":0.0000012772,"c":0.0000012802,"v":14593258.6711899992,"t":1718294400}
+{"o":0.0000012802,"h":0.0000013886,"l":0.000001271,"c":0.0000013694,"v":5068092.2924790001,"t":1718298000}
+{"o":0.0000013694,"h":0.0000013826,"l":0.0000013555,"c":0.000001359,"v":641675.8205660001,"t":1718301600}
+{"o":0.000001359,"h":0.0000013763,"l":0.0000012834,"c":0.0000012934,"v":5076656.6315949997,"t":1718305200}
+{"o":0.0000012934,"h":0.0000013028,"l":0.000000999,"c":0.0000010334,"v":44190926.4945330024,"t":1718308800}
+{"o":0.0000010334,"h":0.0000011494,"l":0.0000010275,"c":0.0000011209,"v":6815267.7323310003,"t":1718312400}
+{"o":0.0000011209,"h":0.0000011899,"l":0.0000011182,"c":0.0000011674,"v":5676789.9286539992,"t":1718316000}
+{"o":0.0000011674,"h":0.0000011779,"l":0.0000011398,"c":0.000001147,"v":1353212.2662839999,"t":1718319600}
+{"o":0.000001147,"h":0.0000013127,"l":0.0000011396,"c":0.000001306,"v":9628582.4704069998,"t":1718323200}
+{"o":0.000001306,"h":0.0000014074,"l":0.0000012978,"c":0.0000013772,"v":4998336.5119019998,"t":1718326800}
+{"o":0.0000013772,"h":0.0000013991,"l":0.0000013727,"c":0.0000013922,"v":242511.991666,"t":1718330400}
+{"o":0.0000013922,"h":0.0000014038,"l":0.0000011798,"c":0.0000012585,"v":17845281.574554,"t":1718334000}
+{"o":0.0000012585,"h":0.0000014568,"l":0.0000012532,"c":0.0000014364,"v":21754535.1268870011,"t":1718337600}
+{"o":0.0000014364,"h":0.0000014564,"l":0.0000014169,"c":0.000001438,"v":1293642.726704,"t":1718341200}
+{"o":0.000001438,"h":0.0000014542,"l":0.0000013357,"c":0.0000013439,"v":4778733.882859,"t":1718344800}
+{"o":0.0000013439,"h":0.0000013522,"l":0.0000012943,"c":0.0000012992,"v":4410569.3558249995,"t":1718348400}
+{"o":0.0000012992,"h":0.0000013277,"l":0.0000012505,"c":0.0000013183,"v":3640472.8738249997,"t":1718352000}
+{"o":0.0000013183,"h":0.0000013777,"l":0.0000013182,"c":0.0000013707,"v":3978805.8021710003,"t":1718355600}
+{"o":0.0000013707,"h":0.0000014077,"l":0.0000013555,"c":0.0000013689,"v":7348979.7461320003,"t":1718359200}
+{"o":0.0000013689,"h":0.0000013762,"l":0.0000013409,"c":0.0000013428,"v":1720726.986356,"t":1718362800}
+{"o":0.0000013428,"h":0.0000015649,"l":0.0000013343,"c":0.0000015255,"v":12251671.2673480008,"t":1718366400}
+{"o":0.0000015255,"h":0.0000015313,"l":0.000001407,"c":0.0000014145,"v":9717008.5105949994,"t":1718370000}
+{"o":0.0000014145,"h":0.0000014555,"l":0.0000012557,"c":0.0000013095,"v":10970981.5507479999,"t":1718373600}
+{"o":0.0000013095,"h":0.0000013819,"l":0.0000013024,"c":0.0000013638,"v":1142352.241374,"t":1718377200}
+{"o":0.0000013638,"h":0.0000014241,"l":0.000001338,"c":0.0000013624,"v":1067098.15971,"t":1718380800}
+{"o":0.0000013624,"h":0.0000013815,"l":0.0000012453,"c":0.0000012548,"v":6069788.9902299996,"t":1718384400}
+{"o":0.0000012548,"h":0.0000014309,"l":0.0000012537,"c":0.0000013965,"v":24652860.5842239968,"t":1718388000}
+{"o":0.0000013965,"h":0.0000014592,"l":0.0000013844,"c":0.0000013919,"v":7285314.3039009999,"t":1718391600}
+{"o":0.0000013919,"h":0.0000013935,"l":0.0000013596,"c":0.0000013709,"v":2095230.9848559999,"t":1718395200}
+{"o":0.0000013709,"h":0.0000014173,"l":0.0000013394,"c":0.0000013838,"v":3338203.1926680002,"t":1718398800}
+{"o":0.0000013838,"h":0.0000016746,"l":0.0000013822,"c":0.00000165,"v":20884273.0218520053,"t":1718402400}
+{"o":0.00000165,"h":0.0000016572,"l":0.0000012775,"c":0.0000013191,"v":26191517.9005509987,"t":1718406000}
+{"o":0.0000013191,"h":0.0000013518,"l":0.0000010412,"c":0.0000011828,"v":105384885.9954320341,"t":1718409600}
+{"o":0.0000011828,"h":0.0000012246,"l":0.0000011752,"c":0.0000012237,"v":4424789.5731699998,"t":1718413200}
+{"o":0.0000012237,"h":0.0000012268,"l":0.0000012181,"c":0.0000012199,"v":0.0,"t":1718416800}
+{"o":0.0000012199,"h":0.0000013104,"l":0.0000012103,"c":0.0000012891,"v":6633571.4677539999,"t":1718420400}
+{"o":0.0000012891,"h":0.0000012957,"l":0.0000011687,"c":0.000001172,"v":7986227.2560900003,"t":1718424000}
+{"o":0.000001172,"h":0.0000011966,"l":0.0000011656,"c":0.0000011947,"v":2005151.6738770003,"t":1718427600}
+{"o":0.0000011947,"h":0.0000012097,"l":0.0000011827,"c":0.0000011937,"v":1565548.8769120001,"t":1718431200}
+{"o":0.0000011937,"h":0.0000012924,"l":0.0000011887,"c":0.0000012911,"v":7265434.8263929999,"t":1718434800}
+{"o":0.0000012911,"h":0.0000012954,"l":0.0000012644,"c":0.000001291,"v":2740329.6531070005,"t":1718438400}
+{"o":0.000001291,"h":0.0000012979,"l":0.0000012693,"c":0.0000012811,"v":1807346.504582,"t":1718442000}
+{"o":0.0000012811,"h":0.0000012855,"l":0.0000012521,"c":0.0000012532,"v":2412145.5878869998,"t":1718445600}
+{"o":0.0000012532,"h":0.0000012988,"l":0.0000012402,"c":0.0000012923,"v":3288921.240369,"t":1718449200}
+{"o":0.0000012923,"h":0.0000012966,"l":0.0000012592,"c":0.0000012606,"v":1712342.064667,"t":1718452800}
+{"o":0.0000012606,"h":0.0000012785,"l":0.000001258,"c":0.0000012707,"v":1044023.3386810001,"t":1718456400}
+{"o":0.0000012707,"h":0.0000014981,"l":0.0000012407,"c":0.0000012762,"v":26999515.7115250006,"t":1718460000}
+{"o":0.0000012762,"h":0.0000013086,"l":0.0000012477,"c":0.0000013005,"v":5709716.2439089995,"t":1718463600}
+{"o":0.0000013005,"h":0.0000016328,"l":0.0000012902,"c":0.0000014305,"v":39331303.7908200026,"t":1718467200}
+{"o":0.0000014305,"h":0.0000016553,"l":0.0000014265,"c":0.0000015622,"v":17046354.5979900025,"t":1718470800}
+{"o":0.0000015622,"h":0.00000166,"l":0.0000013886,"c":0.000001425,"v":24483991.9901750013,"t":1718474400}
+{"o":0.000001425,"h":0.0000014366,"l":0.0000012861,"c":0.0000013789,"v":14161247.4703919999,"t":1718478000}
+{"o":0.0000013789,"h":0.0000015778,"l":0.0000013759,"c":0.0000014732,"v":13489683.8847089987,"t":1718481600}
+{"o":0.0000014732,"h":0.0000015186,"l":0.0000014607,"c":0.0000015071,"v":3084154.5819839998,"t":1718485200}
+{"o":0.0000015071,"h":0.0000018218,"l":0.0000015054,"c":0.0000018051,"v":12797497.3708999995,"t":1718488800}
+{"o":0.0000018051,"h":0.000001976,"l":0.000001802,"c":0.0000018505,"v":17249012.1030599996,"t":1718492400}
+{"o":0.0000018505,"h":0.0000018616,"l":0.0000016099,"c":0.0000016207,"v":14772562.1288749985,"t":1718496000}
+{"o":0.0000016207,"h":0.0000016693,"l":0.0000016154,"c":0.0000016365,"v":3889832.9331710008,"t":1718499600}
+{"o":0.0000016365,"h":0.0000016499,"l":0.0000016269,"c":0.0000016489,"v":476274.850288,"t":1718503200}
+{"o":0.0000016489,"h":0.0000016571,"l":0.0000016309,"c":0.0000016377,"v":1466839.9923769999,"t":1718506800}
+{"o":0.0000016377,"h":0.0000016473,"l":0.0000016179,"c":0.0000016283,"v":50000.0,"t":1718510400}
+{"o":0.0000016283,"h":0.0000016291,"l":0.0000014705,"c":0.0000014711,"v":8839946.5498489998,"t":1718514000}
+{"o":0.0000014711,"h":0.00000153,"l":0.0000014349,"c":0.0000015227,"v":4603838.1638970003,"t":1718517600}
+{"o":0.0000015227,"h":0.0000015602,"l":0.0000015119,"c":0.0000015414,"v":3348108.6339390008,"t":1718521200}
+{"o":0.0000015414,"h":0.0000016411,"l":0.0000015304,"c":0.0000016359,"v":6088587.7857899992,"t":1718524800}
+{"o":0.0000016359,"h":0.0000017506,"l":0.0000016291,"c":0.0000017398,"v":4198202.732202,"t":1718528400}
+{"o":0.0000017398,"h":0.0000017439,"l":0.0000015418,"c":0.0000015449,"v":8548824.9427080005,"t":1718532000}
+{"o":0.0000015449,"h":0.0000015674,"l":0.000001522,"c":0.0000015279,"v":2940796.3165899999,"t":1718535600}
+{"o":0.0000015279,"h":0.0000015303,"l":0.0000014988,"c":0.0000015064,"v":275549.540604,"t":1718539200}
+{"o":0.0000015064,"h":0.0000015449,"l":0.0000014969,"c":0.000001531,"v":1941284.7702510003,"t":1718542800}
+{"o":0.000001531,"h":0.0000015339,"l":0.0000015141,"c":0.0000015197,"v":618971.856652,"t":1718546400}
+{"o":0.0000015197,"h":0.0000015379,"l":0.0000014948,"c":0.0000015086,"v":385842.123305,"t":1718550000}
+{"o":0.0000015086,"h":0.0000015441,"l":0.0000015014,"c":0.0000015403,"v":820574.692681,"t":1718553600}
+{"o":0.0000015403,"h":0.000001546,"l":0.000001509,"c":0.0000015283,"v":2722994.3559100004,"t":1718557200}
+{"o":0.0000015283,"h":0.0000015327,"l":0.0000014881,"c":0.0000014896,"v":1989990.047364,"t":1718560800}
+{"o":0.0000014896,"h":0.0000015604,"l":0.0000014679,"c":0.0000014709,"v":8277508.8617390003,"t":1718564400}
+{"o":0.0000014709,"h":0.0000014849,"l":0.0000014232,"c":0.0000014268,"v":3555663.2035380001,"t":1718568000}
+{"o":0.0000014268,"h":0.0000014293,"l":0.0000012862,"c":0.0000012892,"v":9039910.5308090001,"t":1718571600}
+{"o":0.0000012892,"h":0.0000013235,"l":0.0000012731,"c":0.0000013127,"v":5244116.8048650008,"t":1718575200}
+{"o":0.0000013127,"h":0.0000013329,"l":0.0000013047,"c":0.0000013233,"v":300768.698155,"t":1718578800}
+{"o":0.0000013233,"h":0.0000014703,"l":0.0000013191,"c":0.0000014632,"v":7665406.8658539997,"t":1718582400}
+{"o":0.0000014632,"h":0.0000014823,"l":0.0000014425,"c":0.0000014588,"v":1883534.8696109999,"t":1718586000}
+{"o":0.0000014588,"h":0.0000014708,"l":0.0000014164,"c":0.0000014209,"v":1863126.0149579998,"t":1718589600}
+{"o":0.0000014209,"h":0.0000014348,"l":0.000001295,"c":0.0000013094,"v":6673673.1782170003,"t":1718593200}
+{"o":0.0000013094,"h":0.0000013163,"l":0.0000012915,"c":0.0000012919,"v":2136452.4809769997,"t":1718596800}
+{"o":0.0000012919,"h":0.0000013184,"l":0.0000012588,"c":0.0000013081,"v":4769704.342143001,"t":1718600400}
+{"o":0.0000013081,"h":0.0000013238,"l":0.0000012731,"c":0.0000012936,"v":2058093.42717,"t":1718604000}
+{"o":0.0000012936,"h":0.0000012992,"l":0.0000010786,"c":0.0000010892,"v":25029287.1133040041,"t":1718607600}
+{"o":0.0000010892,"h":0.0000012899,"l":0.0000010724,"c":0.0000012535,"v":19164525.3325879984,"t":1718611200}
+{"o":0.0000012535,"h":0.0000012817,"l":0.0000012295,"c":0.0000012497,"v":2808641.4847920001,"t":1718614800}
+{"o":0.0000012497,"h":0.0000012738,"l":0.0000011839,"c":0.0000011953,"v":2276550.6334900004,"t":1718618400}
+{"o":0.0000011953,"h":0.0000012145,"l":0.0000011814,"c":0.0000012003,"v":494891.572781,"t":1718622000}
+{"o":0.0000012003,"h":0.0000013017,"l":0.0000011987,"c":0.0000012417,"v":9381962.6833020002,"t":1718625600}
+{"o":0.0000012417,"h":0.000001271,"l":0.000001182,"c":0.0000011948,"v":4954321.4601579998,"t":1718629200}
+{"o":0.0000011948,"h":0.0000012159,"l":0.000001122,"c":0.0000011314,"v":6556159.2117010001,"t":1718632800}
+{"o":0.0000011314,"h":0.0000011735,"l":0.0000008388,"c":0.0000010124,"v":58934652.2304689884,"t":1718636400}
+{"o":0.0000010124,"h":0.0000012132,"l":0.0000009932,"c":0.00000103,"v":41127730.7116179988,"t":1718640000}
+{"o":0.00000103,"h":0.0000010436,"l":0.0000009972,"c":0.0000010337,"v":7633054.2608240005,"t":1718643600}
+{"o":0.0000010337,"h":0.0000010889,"l":0.0000010188,"c":0.0000010725,"v":2666035.2038150001,"t":1718647200}
+{"o":0.0000010725,"h":0.0000010879,"l":0.0000010273,"c":0.000001041,"v":2621439.0714699998,"t":1718650800}
+{"o":0.000001041,"h":0.0000010578,"l":0.0000010301,"c":0.0000010419,"v":326548.834698,"t":1718654400}
+{"o":0.0000010419,"h":0.0000010524,"l":0.0000010221,"c":0.0000010269,"v":1660068.1537359999,"t":1718658000}
+{"o":0.0000010269,"h":0.0000010301,"l":0.0000010142,"c":0.0000010153,"v":500000.0,"t":1718661600}
+{"o":0.0000010153,"h":0.000001022,"l":0.0000009536,"c":0.0000009594,"v":5775683.5615110006,"t":1718665200}
+{"o":0.0000009594,"h":0.0000009815,"l":0.0000009032,"c":0.0000009189,"v":3428700.5699840002,"t":1718668800}
+{"o":0.0000009189,"h":0.0000010136,"l":0.0000008585,"c":0.0000009187,"v":5445474.0513189994,"t":1718672400}
+{"o":0.0000009187,"h":0.0000009746,"l":0.0000008973,"c":0.0000009455,"v":1725979.055739,"t":1718676000}
+{"o":0.0000009455,"h":0.0000009583,"l":0.0000009322,"c":0.0000009448,"v":316677.066406,"t":1718679600}
+{"o":0.0000009448,"h":0.0000014603,"l":0.000000934,"c":0.0000013387,"v":42645496.4498180002,"t":1718683200}
+{"o":0.0000013387,"h":0.0000013425,"l":0.000000857,"c":0.0000009137,"v":74566050.6531009823,"t":1718686800}
+{"o":0.0000009137,"h":0.0000009454,"l":0.0000007936,"c":0.0000007998,"v":20557643.5008860007,"t":1718690400}
+{"o":0.0000007998,"h":0.0000008317,"l":0.0000007605,"c":0.0000008037,"v":25452796.4124760032,"t":1718694000}
+{"o":0.0000008037,"h":0.00000096,"l":0.0000007913,"c":0.0000009261,"v":24545126.9376240037,"t":1718697600}
+{"o":0.0000009261,"h":0.0000009355,"l":0.0000008593,"c":0.0000008684,"v":6274627.5183840003,"t":1718701200}
+{"o":0.0000008684,"h":0.0000008716,"l":0.0000007883,"c":0.0000008189,"v":10850400.5580289997,"t":1718704800}
+{"o":0.0000008189,"h":0.0000008327,"l":0.000000798,"c":0.0000008236,"v":9660862.6182710007,"t":1718708400}
+{"o":0.0000008236,"h":0.0000008437,"l":0.0000007924,"c":0.0000008264,"v":8859635.2848749999,"t":1718712000}
+{"o":0.0000008264,"h":0.0000008514,"l":0.0000007649,"c":0.0000007766,"v":10752334.924292,"t":1718715600}
+{"o":0.0000007766,"h":0.0000008404,"l":0.0000007566,"c":0.0000008262,"v":4281434.1533319997,"t":1718719200}
+{"o":0.0000008262,"h":0.0000008343,"l":0.0000007934,"c":0.0000008222,"v":2212492.4033130002,"t":1718722800}
+{"o":0.0000008222,"h":0.0000008579,"l":0.0000008196,"c":0.0000008472,"v":3485097.0115679996,"t":1718726400}
+{"o":0.0000008472,"h":0.0000008604,"l":0.0000008216,"c":0.0000008373,"v":2042930.837755,"t":1718730000}
+{"o":0.0000008373,"h":0.0000008437,"l":0.0000008206,"c":0.000000833,"v":399285.904248,"t":1718733600}
+{"o":0.000000833,"h":0.0000008459,"l":0.0000008093,"c":0.0000008248,"v":1768820.867626,"t":1718737200}
+{"o":0.0000008248,"h":0.0000008343,"l":0.0000008003,"c":0.000000804,"v":210986.12075,"t":1718740800}
+{"o":0.000000804,"h":0.0000008097,"l":0.0000007453,"c":0.0000008009,"v":14372186.3191679996,"t":1718744400}
+{"o":0.0000008009,"h":0.0000008295,"l":0.0000007893,"c":0.0000008218,"v":4875632.4303990006,"t":1718748000}
+{"o":0.0000008218,"h":0.0000008283,"l":0.0000008212,"c":0.0000008229,"v":0.0,"t":1718751600}
+{"o":0.0000008229,"h":0.0000008528,"l":0.0000008176,"c":0.000000841,"v":177376.278804,"t":1718755200}
+{"o":0.000000841,"h":0.0000008701,"l":0.0000008252,"c":0.0000008642,"v":1938790.989666,"t":1718758800}
+{"o":0.0000008642,"h":0.0000008645,"l":0.0000008476,"c":0.0000008548,"v":150000.0,"t":1718762400}
+{"o":0.0000008548,"h":0.0000008724,"l":0.0000008397,"c":0.0000008646,"v":2594848.8637370002,"t":1718766000}
+{"o":0.0000008646,"h":0.0000008666,"l":0.0000008271,"c":0.0000008374,"v":4900930.7922970001,"t":1718769600}
+{"o":0.0000008374,"h":0.0000008493,"l":0.0000008344,"c":0.000000841,"v":157780.15886,"t":1718773200}
+{"o":0.000000841,"h":0.0000008428,"l":0.00000083,"c":0.0000008315,"v":0.0,"t":1718776800}
+{"o":0.0000008315,"h":0.000000893,"l":0.0000008299,"c":0.0000008917,"v":7924692.6687580002,"t":1718780400}
+{"o":0.0000008917,"h":0.0000009318,"l":0.0000008901,"c":0.0000009088,"v":2050083.9943319999,"t":1718784000}
+{"o":0.0000009088,"h":0.0000009152,"l":0.0000009053,"c":0.0000009103,"v":0.0,"t":1718787600}
+{"o":0.0000009103,"h":0.0000009374,"l":0.0000009044,"c":0.0000009222,"v":3360135.2192390002,"t":1718791200}
+{"o":0.0000009222,"h":0.0000009386,"l":0.0000009208,"c":0.0000009316,"v":0.0,"t":1718794800}
+{"o":0.0000009316,"h":0.000000936,"l":0.0000009148,"c":0.000000923,"v":1708176.086104,"t":1718798400}
+{"o":0.000000923,"h":0.0000010314,"l":0.000000921,"c":0.0000009544,"v":23103863.9382929988,"t":1718802000}
+{"o":0.0000009544,"h":0.0000009681,"l":0.0000008812,"c":0.0000009061,"v":4860385.1755759995,"t":1718805600}
+{"o":0.0000009061,"h":0.0000009819,"l":0.0000009011,"c":0.0000009362,"v":18851060.6573220007,"t":1718809200}
+{"o":0.0000009362,"h":0.0000009649,"l":0.0000009296,"c":0.0000009397,"v":4614275.0054370007,"t":1718812800}
+{"o":0.0000009397,"h":0.0000009482,"l":0.0000009241,"c":0.0000009403,"v":260699.92592,"t":1718816400}
+{"o":0.0000009403,"h":0.0000009438,"l":0.0000009351,"c":0.0000009422,"v":212958.956707,"t":1718820000}
+{"o":0.0000009422,"h":0.0000009566,"l":0.0000009305,"c":0.0000009393,"v":886295.0753810001,"t":1718823600}
+{"o":0.0000009393,"h":0.0000009524,"l":0.0000008719,"c":0.0000008824,"v":10590701.8553209994,"t":1718827200}
+{"o":0.0000008824,"h":0.0000008868,"l":0.0000008273,"c":0.0000008291,"v":125929.617972,"t":1718830800}
+{"o":0.0000008291,"h":0.0000008563,"l":0.0000008271,"c":0.0000008554,"v":3526154.9123860002,"t":1718834400}
+{"o":0.0000008554,"h":0.0000008665,"l":0.0000008485,"c":0.0000008599,"v":234913.358287,"t":1718838000}
+{"o":0.0000008599,"h":0.0000008714,"l":0.0000008564,"c":0.0000008678,"v":274124.290754,"t":1718841600}
+{"o":0.0000008678,"h":0.0000008724,"l":0.0000008438,"c":0.0000008589,"v":1393487.717006,"t":1718845200}
+{"o":0.0000008589,"h":0.0000008674,"l":0.0000007316,"c":0.0000007777,"v":19596366.6503090039,"t":1718848800}
+{"o":0.0000007777,"h":0.0000007911,"l":0.0000007772,"c":0.0000007885,"v":832599.707042,"t":1718852400}
+{"o":0.0000007885,"h":0.0000007918,"l":0.0000007629,"c":0.0000007668,"v":2500000.0,"t":1718856000}
+{"o":0.0000007668,"h":0.0000007718,"l":0.000000755,"c":0.0000007621,"v":364890.184945,"t":1718859600}
+{"o":0.0000007621,"h":0.0000008262,"l":0.0000007417,"c":0.0000007663,"v":21636833.2895950004,"t":1718863200}
+{"o":0.0000007663,"h":0.0000007675,"l":0.0000006957,"c":0.0000007189,"v":9531840.3712689988,"t":1718866800}
+{"o":0.0000007189,"h":0.0000007582,"l":0.0000007155,"c":0.0000007375,"v":9634995.3158180006,"t":1718870400}
+{"o":0.0000007375,"h":0.0000007405,"l":0.0000006645,"c":0.0000006703,"v":17347692.7466720007,"t":1718874000}
+{"o":0.0000006703,"h":0.0000006733,"l":0.0000006552,"c":0.0000006564,"v":299664.113142,"t":1718877600}
+{"o":0.0000006564,"h":0.0000006933,"l":0.0000006465,"c":0.0000006654,"v":10655877.7336630002,"t":1718881200}
+{"o":0.0000006654,"h":0.0000006706,"l":0.000000602,"c":0.0000006321,"v":15660473.5509839989,"t":1718884800}
+{"o":0.0000006321,"h":0.0000006515,"l":0.0000005781,"c":0.000000614,"v":13581278.3799370006,"t":1718888400}
+{"o":0.000000614,"h":0.0000006311,"l":0.0000005407,"c":0.0000005962,"v":31817054.1782880016,"t":1718892000}
+{"o":0.0000005962,"h":0.0000006526,"l":0.0000005946,"c":0.0000006405,"v":11220944.3154899999,"t":1718895600}
+{"o":0.0000006405,"h":0.000000647,"l":0.000000637,"c":0.0000006405,"v":0.0,"t":1718899200}
+{"o":0.0000006405,"h":0.0000006429,"l":0.000000605,"c":0.0000006062,"v":8323612.6524840007,"t":1718902800}
+{"o":0.0000006062,"h":0.0000006083,"l":0.0000006009,"c":0.000000608,"v":0.0,"t":1718906400}
+{"o":0.000000608,"h":0.0000006116,"l":0.0000006066,"c":0.0000006084,"v":0.0,"t":1718910000}
+{"o":0.0000006084,"h":0.0000006111,"l":0.0000006062,"c":0.0000006077,"v":49327.664685,"t":1718913600}
+{"o":0.0000006077,"h":0.0000006105,"l":0.0000005618,"c":0.000000567,"v":7771423.2997710006,"t":1718917200}
+{"o":0.000000567,"h":0.000000576,"l":0.0000005589,"c":0.0000005745,"v":7444951.8493159991,"t":1718920800}
+{"o":0.0000005745,"h":0.0000005902,"l":0.0000005681,"c":0.0000005897,"v":9955950.2970930003,"t":1718924400}
+{"o":0.0000005897,"h":0.0000006316,"l":0.000000587,"c":0.0000006278,"v":3102552.7622389998,"t":1718928000}
+{"o":0.0000006278,"h":0.00000063,"l":0.0000005578,"c":0.0000005587,"v":15060832.0,"t":1718931600}
+{"o":0.0000005587,"h":0.0000005645,"l":0.0000005353,"c":0.0000005441,"v":2126735.0950879999,"t":1718935200}
+{"o":0.0000005441,"h":0.0000005494,"l":0.0000005437,"c":0.0000005456,"v":0.0,"t":1718938800}
+{"o":0.0000005456,"h":0.0000005505,"l":0.0000005431,"c":0.0000005454,"v":51307.958167,"t":1718942400}
+{"o":0.0000005454,"h":0.0000005727,"l":0.000000545,"c":0.0000005691,"v":6379045.5179420002,"t":1718946000}
+{"o":0.0000005691,"h":0.0000005732,"l":0.0000005681,"c":0.0000005711,"v":0.0,"t":1718949600}
+{"o":0.0000005711,"h":0.000000588,"l":0.0000005688,"c":0.0000005847,"v":233539.750642,"t":1718953200}
+{"o":0.0000005847,"h":0.0000006081,"l":0.0000005758,"c":0.0000006056,"v":5404757.3081029998,"t":1718956800}
+{"o":0.0000006056,"h":0.000000624,"l":0.0000005938,"c":0.0000006126,"v":654275.944848,"t":1718960400}
+{"o":0.0000006126,"h":0.000000649,"l":0.0000006105,"c":0.0000006472,"v":5666427.0548900003,"t":1718964000}
+{"o":0.0000006472,"h":0.0000006494,"l":0.0000006351,"c":0.0000006382,"v":2471442.3633559998,"t":1718967600}
+{"o":0.0000006382,"h":0.0000006456,"l":0.0000006359,"c":0.0000006424,"v":0.0,"t":1718971200}
+{"o":0.0000006424,"h":0.0000006556,"l":0.000000619,"c":0.0000006243,"v":1178514.009658,"t":1718974800}
+{"o":0.0000006243,"h":0.0000006272,"l":0.0000004895,"c":0.0000004915,"v":28318774.7165159993,"t":1718978400}
+{"o":0.0000004915,"h":0.0000005005,"l":0.0000004882,"c":0.0000004972,"v":0.0,"t":1718982000}
+{"o":0.0000004972,"h":0.0000005011,"l":0.0000004852,"c":0.0000004883,"v":616474.9147129999,"t":1718985600}
+{"o":0.0000004883,"h":0.0000004955,"l":0.0000004794,"c":0.0000004932,"v":2037792.0313629999,"t":1718989200}
+{"o":0.0000004932,"h":0.0000004952,"l":0.0000004809,"c":0.0000004811,"v":0.0,"t":1718992800}
+{"o":0.0000004811,"h":0.0000004896,"l":0.0000004756,"c":0.0000004852,"v":3265641.7201140001,"t":1718996400}
+{"o":0.0000004852,"h":0.0000004856,"l":0.0000004776,"c":0.0000004827,"v":0.0,"t":1719000000}
+{"o":0.0000004827,"h":0.0000004883,"l":0.0000004672,"c":0.0000004694,"v":3097166.67142,"t":1719003600}
+{"o":0.0000004694,"h":0.0000004716,"l":0.0000004653,"c":0.0000004658,"v":0.0,"t":1719007200}
+{"o":0.0000004658,"h":0.0000004737,"l":0.0000004638,"c":0.0000004706,"v":1057835.624846,"t":1719010800}
+{"o":0.0000004706,"h":0.0000004761,"l":0.0000004702,"c":0.0000004741,"v":0.0,"t":1719014400}
+{"o":0.0000004741,"h":0.0000004755,"l":0.0000004689,"c":0.0000004706,"v":708438.6452490001,"t":1719018000}
+{"o":0.0000004706,"h":0.0000005331,"l":0.0000004248,"c":0.0000004258,"v":42667585.6154889986,"t":1719021600}
+{"o":0.0000004258,"h":0.0000004281,"l":0.0000004048,"c":0.0000004054,"v":12517753.8344659992,"t":1719025200}
+{"o":0.0000004054,"h":0.0000004066,"l":0.0000003874,"c":0.0000003879,"v":25728.069082,"t":1719028800}
+{"o":0.0000003879,"h":0.0000003932,"l":0.0000003842,"c":0.0000003902,"v":796169.208613,"t":1719032400}
+{"o":0.0000003902,"h":0.0000003923,"l":0.0000003786,"c":0.0000003842,"v":3312270.1335290004,"t":1719036000}
+{"o":0.0000003842,"h":0.0000003868,"l":0.0000003835,"c":0.000000386,"v":78017.4072,"t":1719039600}
+{"o":0.000000386,"h":0.0000003909,"l":0.000000382,"c":0.0000003903,"v":2779454.3335210001,"t":1719043200}
+{"o":0.0000003903,"h":0.000000395,"l":0.0000003885,"c":0.0000003927,"v":89875.630491,"t":1719046800}
+{"o":0.0000003927,"h":0.0000003944,"l":0.0000003866,"c":0.0000003879,"v":1751072.0488539999,"t":1719050400}
+{"o":0.0000003879,"h":0.0000003893,"l":0.0000003851,"c":0.0000003855,"v":21188.173933,"t":1719054000}
+{"o":0.0000003855,"h":0.0000003896,"l":0.0000003847,"c":0.0000003866,"v":136042.024004,"t":1719057600}
+{"o":0.0000003866,"h":0.0000003879,"l":0.0000003783,"c":0.0000003796,"v":4147177.6678229999,"t":1719061200}
+{"o":0.0000003796,"h":0.0000003796,"l":0.0000003717,"c":0.0000003725,"v":1126515.1765360001,"t":1719064800}
+{"o":0.0000003725,"h":0.0000004195,"l":0.0000003719,"c":0.0000004187,"v":15410424.5431700014,"t":1719068400}
+{"o":0.0000004187,"h":0.0000004974,"l":0.0000004172,"c":0.0000004948,"v":23806006.604065001,"t":1719072000}
+{"o":0.0000004948,"h":0.0000004974,"l":0.0000004936,"c":0.0000004971,"v":0.0,"t":1719075600}
+{"o":0.0000004971,"h":0.0000005002,"l":0.0000004925,"c":0.0000004931,"v":2676924.3719579997,"t":1719079200}
+{"o":0.0000004931,"h":0.0000004939,"l":0.0000004918,"c":0.000000492,"v":1014516.626867,"t":1719082800}
+{"o":0.000000492,"h":0.000000496,"l":0.0000004917,"c":0.0000004951,"v":28731.866012,"t":1719086400}
+{"o":0.0000004951,"h":0.0000005028,"l":0.0000004941,"c":0.0000005014,"v":1912030.0675250001,"t":1719090000}
+{"o":0.0000005014,"h":0.0000005049,"l":0.0000005009,"c":0.0000005039,"v":160757.9206,"t":1719093600}
+{"o":0.0000005039,"h":0.0000005083,"l":0.0000005037,"c":0.0000005062,"v":0.0,"t":1719097200}
+{"o":0.0000005062,"h":0.0000005066,"l":0.0000004934,"c":0.000000495,"v":2877272.9054319998,"t":1719100800}
+{"o":0.000000495,"h":0.0000004966,"l":0.0000004927,"c":0.0000004939,"v":0.0,"t":1719104400}
+{"o":0.0000004939,"h":0.0000004964,"l":0.0000004932,"c":0.0000004946,"v":0.0,"t":1719108000}
+{"o":0.0000004946,"h":0.0000004958,"l":0.0000004929,"c":0.0000004946,"v":0.0,"t":1719111600}
+{"o":0.0000004946,"h":0.0000004952,"l":0.0000004935,"c":0.0000004952,"v":0.0,"t":1719115200}
+{"o":0.0000004952,"h":0.0000004967,"l":0.000000494,"c":0.0000004959,"v":1715959.6665409999,"t":1719118800}
+{"o":0.0000004959,"h":0.0000004964,"l":0.0000004949,"c":0.0000004961,"v":0.0,"t":1719122400}
+{"o":0.0000004961,"h":0.0000005005,"l":0.0000004945,"c":0.0000004988,"v":80136.463345,"t":1719126000}
+{"o":0.0000004988,"h":0.0000005006,"l":0.000000477,"c":0.0000004779,"v":10300025.0052140001,"t":1719129600}
+{"o":0.0000004779,"h":0.0000004792,"l":0.0000004612,"c":0.0000004648,"v":1553480.0444089998,"t":1719133200}
+{"o":0.0000004648,"h":0.0000004679,"l":0.0000004644,"c":0.0000004674,"v":0.0,"t":1719136800}
+{"o":0.0000004674,"h":0.0000004746,"l":0.0000004661,"c":0.0000004725,"v":1766467.8688670001,"t":1719140400}
+{"o":0.0000004725,"h":0.0000004735,"l":0.0000004713,"c":0.0000004734,"v":0.0,"t":1719144000}
+{"o":0.0000004734,"h":0.0000004749,"l":0.0000004718,"c":0.0000004742,"v":0.0,"t":1719147600}
+{"o":0.0000004742,"h":0.0000004796,"l":0.0000004689,"c":0.0000004765,"v":1415059.1368770001,"t":1719151200}
+{"o":0.0000004765,"h":0.0000004952,"l":0.0000004749,"c":0.0000004946,"v":3706379.3902540002,"t":1719154800}
+{"o":0.0000004946,"h":0.000000503,"l":0.0000004916,"c":0.0000004968,"v":2015688.029962,"t":1719158400}
+{"o":0.0000004968,"h":0.0000004976,"l":0.0000004889,"c":0.0000004927,"v":243268.082519,"t":1719162000}
+{"o":0.0000004927,"h":0.000000493,"l":0.0000004899,"c":0.0000004907,"v":20661.603724,"t":1719165600}
+{"o":0.0000004907,"h":0.0000014803,"l":0.0000004879,"c":0.00000082,"v":217007593.8178940415,"t":1719169200}
+{"o":0.00000082,"h":0.0000008382,"l":0.0000008098,"c":0.000000823,"v":5996046.3989550006,"t":1719172800}
+{"o":0.000000823,"h":0.000000835,"l":0.0000005434,"c":0.0000005928,"v":96284965.0163579881,"t":1719176400}
+{"o":0.0000005928,"h":0.0000006041,"l":0.000000551,"c":0.0000005588,"v":11512112.3177700005,"t":1719180000}
+{"o":0.0000005588,"h":0.0000005634,"l":0.0000005515,"c":0.000000555,"v":1574126.124692,"t":1719183600}
+{"o":0.000000555,"h":0.0000005572,"l":0.00000055,"c":0.0000005534,"v":0.0,"t":1719187200}
+{"o":0.0000005534,"h":0.0000006121,"l":0.0000005526,"c":0.0000006058,"v":24276336.0501009971,"t":1719190800}
+{"o":0.0000006058,"h":0.0000006289,"l":0.0000006037,"c":0.0000006255,"v":88960.193174,"t":1719194400}
+{"o":0.0000006255,"h":0.0000006289,"l":0.0000006073,"c":0.0000006139,"v":3528678.6775130001,"t":1719198000}
+{"o":0.0000006139,"h":0.0000006183,"l":0.0000005976,"c":0.0000006005,"v":1587933.1826660002,"t":1719201600}
+{"o":0.0000006005,"h":0.0000006146,"l":0.0000005987,"c":0.0000006104,"v":139344.87593,"t":1719205200}
+{"o":0.0000006104,"h":0.0000006105,"l":0.0000005951,"c":0.0000005959,"v":778217.759998,"t":1719208800}
+{"o":0.0000005959,"h":0.0000006031,"l":0.0000005886,"c":0.0000005989,"v":2949840.7861019997,"t":1719212400}
+{"o":0.0000005989,"h":0.0000006067,"l":0.0000005902,"c":0.0000005946,"v":1156564.7495599999,"t":1719216000}
+{"o":0.0000005946,"h":0.0000006266,"l":0.0000005914,"c":0.0000006053,"v":1703472.2343949999,"t":1719219600}
+{"o":0.0000006053,"h":0.0000007753,"l":0.0000005992,"c":0.0000006906,"v":49667005.2651560009,"t":1719223200}
+{"o":0.0000006906,"h":0.0000006959,"l":0.00000067,"c":0.0000006793,"v":1018539.821704,"t":1719226800}
+{"o":0.0000006793,"h":0.0000007258,"l":0.0000006702,"c":0.0000007173,"v":5781038.4866620004,"t":1719230400}
+{"o":0.0000007173,"h":0.0000007349,"l":0.00000071,"c":0.0000007188,"v":274460.360924,"t":1719234000}
+{"o":0.0000007188,"h":0.0000007267,"l":0.0000007104,"c":0.0000007183,"v":788837.700399,"t":1719237600}
+{"o":0.0000007183,"h":0.0000007433,"l":0.0000007152,"c":0.0000007307,"v":0.0,"t":1719241200}
+{"o":0.0000007307,"h":0.0000007334,"l":0.0000007132,"c":0.0000007183,"v":220025.389987,"t":1719244800}
+{"o":0.0000007183,"h":0.0000007204,"l":0.0000006565,"c":0.0000006629,"v":7337541.5581759997,"t":1719248400}
+{"o":0.0000006629,"h":0.0000006974,"l":0.000000652,"c":0.0000006756,"v":3419116.0108290003,"t":1719252000}
+{"o":0.0000006756,"h":0.0000007007,"l":0.0000006745,"c":0.0000006944,"v":3174836.4417949999,"t":1719255600}
+{"o":0.0000006944,"h":0.0000007129,"l":0.0000006769,"c":0.0000006807,"v":3911961.7626700001,"t":1719259200}
+{"o":0.0000006807,"h":0.0000006975,"l":0.0000006646,"c":0.000000682,"v":1525247.649793,"t":1719262800}
+{"o":0.000000682,"h":0.0000006905,"l":0.000000677,"c":0.0000006857,"v":1821427.0340419998,"t":1719266400}
+{"o":0.0000006857,"h":0.0000006857,"l":0.0000006731,"c":0.0000006746,"v":0.0,"t":1719270000}
+{"o":0.0000006746,"h":0.0000006775,"l":0.0000006711,"c":0.0000006745,"v":0.0,"t":1719273600}
+{"o":0.0000006745,"h":0.0000006882,"l":0.0000006736,"c":0.0000006832,"v":146386.432644,"t":1719277200}
+{"o":0.0000006832,"h":0.0000006864,"l":0.0000006494,"c":0.0000006513,"v":7072270.0977809997,"t":1719280800}
+{"o":0.0000006513,"h":0.000000653,"l":0.0000006221,"c":0.0000006298,"v":2484292.8655300001,"t":1719284400}
+{"o":0.0000006298,"h":0.0000006391,"l":0.0000006269,"c":0.0000006332,"v":1499341.5217820001,"t":1719288000}
+{"o":0.0000006332,"h":0.0000007032,"l":0.0000006307,"c":0.0000007017,"v":10320493.0282159988,"t":1719291600}
+{"o":0.0000007017,"h":0.0000007064,"l":0.0000006994,"c":0.0000007024,"v":124593.479684,"t":1719295200}
+{"o":0.0000007024,"h":0.0000007127,"l":0.0000007007,"c":0.0000007122,"v":1157072.188361,"t":1719298800}
+{"o":0.0000007122,"h":0.0000007236,"l":0.0000007092,"c":0.0000007153,"v":555885.684196,"t":1719302400}
+{"o":0.0000007153,"h":0.0000007172,"l":0.0000006985,"c":0.0000007012,"v":0.0,"t":1719306000}
+{"o":0.0000007012,"h":0.000000707,"l":0.0000006589,"c":0.0000006606,"v":10320493.0282160006,"t":1719309600}
+{"o":0.0000006606,"h":0.0000006682,"l":0.0000006401,"c":0.0000006451,"v":408564.530184,"t":1719313200}
+{"o":0.0000006451,"h":0.0000006537,"l":0.0000006348,"c":0.0000006416,"v":2520129.8691759999,"t":1719316800}
+{"o":0.0000006416,"h":0.0000006426,"l":0.000000633,"c":0.0000006373,"v":200035.0,"t":1719320400}
+{"o":0.0000006373,"h":0.0000006479,"l":0.0000006264,"c":0.0000006409,"v":436531.811284,"t":1719324000}
+{"o":0.0000006409,"h":0.0000006465,"l":0.0000006271,"c":0.0000006366,"v":488730.417864,"t":1719327600}
+{"o":0.0000006366,"h":0.0000006468,"l":0.00000063,"c":0.0000006397,"v":144961.313269,"t":1719331200}
+{"o":0.0000006397,"h":0.0000006408,"l":0.0000006284,"c":0.0000006374,"v":254782.09694,"t":1719334800}
+{"o":0.0000006374,"h":0.0000006389,"l":0.000000628,"c":0.000000629,"v":0.0,"t":1719338400}
+{"o":0.000000629,"h":0.000000633,"l":0.0000006266,"c":0.0000006298,"v":1431563.255743,"t":1719342000}
+{"o":0.0000006298,"h":0.0000006329,"l":0.0000006287,"c":0.0000006319,"v":0.0,"t":1719345600}
+{"o":0.0000006319,"h":0.000000637,"l":0.0000006249,"c":0.0000006293,"v":238816.756324,"t":1719349200}
+{"o":0.0000006293,"h":0.0000006331,"l":0.0000006145,"c":0.0000006203,"v":1642817.494403,"t":1719352800}
+{"o":0.0000006203,"h":0.000000625,"l":0.000000608,"c":0.0000006161,"v":161416.049129,"t":1719356400}
+{"o":0.0000006161,"h":0.0000006178,"l":0.0000006076,"c":0.0000006111,"v":1230000.0,"t":1719360000}
+{"o":0.0000006111,"h":0.0000006127,"l":0.0000005947,"c":0.0000006005,"v":408385.856386,"t":1719363600}
+{"o":0.0000006005,"h":0.0000007239,"l":0.0000005947,"c":0.0000006154,"v":33868238.6785449982,"t":1719367200}
+{"o":0.0000006154,"h":0.0000006201,"l":0.0000006044,"c":0.0000006079,"v":1256300.104641,"t":1719370800}
+{"o":0.0000006079,"h":0.0000006151,"l":0.0000005619,"c":0.0000005697,"v":7389317.2929440001,"t":1719374400}
+{"o":0.0000005697,"h":0.0000005722,"l":0.0000005599,"c":0.0000005632,"v":1288241.741075,"t":1719378000}
+{"o":0.0000005632,"h":0.0000005776,"l":0.0000005602,"c":0.0000005761,"v":4307800.8674289994,"t":1719381600}
+{"o":0.0000005761,"h":0.0000005847,"l":0.0000005712,"c":0.0000005799,"v":778118.215063,"t":1719385200}
+{"o":0.0000005799,"h":0.0000005874,"l":0.0000005728,"c":0.0000005799,"v":86388.864209,"t":1719388800}
+{"o":0.0000005799,"h":0.0000005812,"l":0.0000005734,"c":0.0000005747,"v":470168.287782,"t":1719392400}
+{"o":0.0000005747,"h":0.0000005783,"l":0.0000005584,"c":0.0000005601,"v":3085522.3724950003,"t":1719396000}
+{"o":0.0000005601,"h":0.0000005608,"l":0.0000005383,"c":0.00000054,"v":8000000.0,"t":1719399600}
+{"o":0.00000054,"h":0.0000005428,"l":0.0000005166,"c":0.0000005193,"v":996846.418792,"t":1719403200}
+{"o":0.0000005193,"h":0.0000005209,"l":0.000000512,"c":0.0000005128,"v":0.0,"t":1719406800}
+{"o":0.0000005128,"h":0.0000005232,"l":0.0000005099,"c":0.0000005217,"v":2066052.6132509999,"t":1719410400}
+{"o":0.0000005217,"h":0.0000005325,"l":0.0000005214,"c":0.000000529,"v":851425.68136,"t":1719414000}
+{"o":0.000000529,"h":0.0000005342,"l":0.0000005169,"c":0.0000005224,"v":1551646.3243119998,"t":1719417600}
+{"o":0.0000005224,"h":0.0000005472,"l":0.0000005199,"c":0.0000005205,"v":190908.4323,"t":1719421200}
+{"o":0.0000005205,"h":0.000000525,"l":0.0000005184,"c":0.000000521,"v":100000.258185,"t":1719424800}
+{"o":0.000000521,"h":0.0000005336,"l":0.0000005131,"c":0.0000005244,"v":1050803.4142789999,"t":1719428400}
+{"o":0.0000005244,"h":0.0000005301,"l":0.0000004986,"c":0.0000005037,"v":4762845.074271,"t":1719432000}
+{"o":0.0000005037,"h":0.0000006121,"l":0.0000005005,"c":0.0000005167,"v":44135693.5645079985,"t":1719435600}
+{"o":0.0000005167,"h":0.0000005277,"l":0.0000005137,"c":0.000000526,"v":1846220.4636960002,"t":1719439200}
+{"o":0.000000526,"h":0.0000005299,"l":0.0000005253,"c":0.0000005282,"v":0.0,"t":1719442800}
+{"o":0.0000005282,"h":0.0000005313,"l":0.0000005258,"c":0.0000005283,"v":0.0,"t":1719446400}
+{"o":0.0000005283,"h":0.0000005308,"l":0.0000005273,"c":0.0000005294,"v":0.0,"t":1719450000}
+{"o":0.0000005294,"h":0.0000005337,"l":0.0000005278,"c":0.0000005288,"v":1321811.189146,"t":1719453600}
+{"o":0.0000005288,"h":0.0000005302,"l":0.000000522,"c":0.0000005235,"v":3161931.0432640002,"t":1719457200}
+{"o":0.0000005235,"h":0.0000005493,"l":0.0000005224,"c":0.0000005489,"v":10124754.2196110003,"t":1719460800}
+{"o":0.0000005489,"h":0.0000006023,"l":0.000000548,"c":0.0000006012,"v":8606224.1715539992,"t":1719464400}
+{"o":0.0000006012,"h":0.000000606,"l":0.0000005933,"c":0.0000006011,"v":3027123.9032549998,"t":1719468000}
+{"o":0.0000006011,"h":0.0000006028,"l":0.0000005995,"c":0.0000006008,"v":0.0,"t":1719471600}
+{"o":0.0000006008,"h":0.0000006129,"l":0.0000005988,"c":0.000000609,"v":1743456.503021,"t":1719475200}
+{"o":0.000000609,"h":0.0000006174,"l":0.0000006,"c":0.0000006072,"v":1250000.0,"t":1719478800}
+{"o":0.0000006072,"h":0.0000006089,"l":0.0000005951,"c":0.0000006049,"v":2577531.3710700003,"t":1719482400}
+{"o":0.0000006049,"h":0.0000006141,"l":0.0000005996,"c":0.0000006087,"v":410338.576738,"t":1719486000}
+{"o":0.0000006087,"h":0.0000006107,"l":0.0000006012,"c":0.0000006043,"v":150000.0,"t":1719489600}
+{"o":0.0000006043,"h":0.0000006426,"l":0.0000005618,"c":0.0000006057,"v":18730.417864,"t":1719493200}
+{"o":0.0000006057,"h":0.0000006078,"l":0.0000005926,"c":0.0000006059,"v":0.0,"t":1719496800}
+{"o":0.0000006059,"h":0.0000006198,"l":0.0000006028,"c":0.0000006079,"v":1518307.3859620001,"t":1719500400}
+{"o":0.0000006079,"h":0.0000006126,"l":0.0000005953,"c":0.0000005972,"v":1537569.763572,"t":1719504000}
+{"o":0.0000005972,"h":0.0000006045,"l":0.0000005935,"c":0.0000005998,"v":21031.913774,"t":1719507600}
+{"o":0.0000005998,"h":0.0000006024,"l":0.000000595,"c":0.0000005978,"v":0.0,"t":1719511200}
+{"o":0.0000005978,"h":0.0000006024,"l":0.0000005969,"c":0.0000005991,"v":0.0,"t":1719514800}
+{"o":0.0000005991,"h":0.0000006016,"l":0.000000594,"c":0.0000005948,"v":0.0,"t":1719518400}
+{"o":0.0000005948,"h":0.0000005988,"l":0.0000005884,"c":0.0000005929,"v":0.0,"t":1719522000}
+{"o":0.0000005929,"h":0.0000005993,"l":0.0000005912,"c":0.0000005933,"v":1254094.8494209999,"t":1719525600}
+{"o":0.0000005933,"h":0.0000005979,"l":0.0000005849,"c":0.0000005878,"v":1569049.1471909999,"t":1719529200}
+{"o":0.0000005878,"h":0.0000006075,"l":0.0000005868,"c":0.0000006058,"v":2235150.7514829999,"t":1719532800}
+{"o":0.0000006058,"h":0.0000006075,"l":0.0000005668,"c":0.0000005733,"v":4952296.7585279997,"t":1719536400}
+{"o":0.0000005733,"h":0.0000005831,"l":0.0000005662,"c":0.0000005787,"v":722393.830401,"t":1719540000}
+{"o":0.0000005787,"h":0.0000005918,"l":0.0000005695,"c":0.0000005879,"v":3106259.5254589999,"t":1719543600}
+{"o":0.0000005879,"h":0.0000005959,"l":0.000000569,"c":0.0000005757,"v":3899666.0,"t":1719547200}
+{"o":0.0000005757,"h":0.0000005869,"l":0.0000005741,"c":0.0000005833,"v":0.0,"t":1719550800}
+{"o":0.0000005833,"h":0.0000005848,"l":0.0000005644,"c":0.0000005701,"v":168134.079455,"t":1719554400}
+{"o":0.0000005701,"h":0.0000005742,"l":0.0000005691,"c":0.0000005699,"v":0.0,"t":1719558000}
+{"o":0.0000005699,"h":0.0000005762,"l":0.0000005668,"c":0.0000005732,"v":872266.648656,"t":1719561600}
+{"o":0.0000005732,"h":0.0000005779,"l":0.0000005702,"c":0.0000005738,"v":20000.0,"t":1719565200}
+{"o":0.0000005738,"h":0.0000005805,"l":0.0000005696,"c":0.0000005785,"v":1790959.3531829999,"t":1719568800}
+{"o":0.0000005785,"h":0.0000005917,"l":0.0000005754,"c":0.0000005897,"v":1729157.9340340002,"t":1719572400}
+{"o":0.0000005897,"h":0.0000005953,"l":0.0000005844,"c":0.0000005944,"v":16988.561459,"t":1719576000}
+{"o":0.0000005944,"h":0.0000006016,"l":0.0000005874,"c":0.0000005994,"v":650919.075652,"t":1719579600}
+{"o":0.0000005994,"h":0.0000006085,"l":0.0000005296,"c":0.0000005378,"v":11188158.8653339986,"t":1719583200}
+{"o":0.0000005378,"h":0.0000005416,"l":0.0000005185,"c":0.0000005283,"v":2320063.1751940004,"t":1719586800}
+{"o":0.0000005283,"h":0.0000005362,"l":0.0000005253,"c":0.0000005271,"v":680000.0,"t":1719590400}
+{"o":0.0000005271,"h":0.0000005425,"l":0.0000005223,"c":0.0000005392,"v":4183255.6881539999,"t":1719594000}
+{"o":0.0000005392,"h":0.0000005477,"l":0.0000005363,"c":0.0000005444,"v":118956.807945,"t":1719597600}
+{"o":0.0000005444,"h":0.0000005562,"l":0.0000005432,"c":0.0000005534,"v":1271971.7148229999,"t":1719601200}
+{"o":0.0000005534,"h":0.0000005578,"l":0.0000005443,"c":0.0000005515,"v":1135914.681266,"t":1719604800}
+{"o":0.0000005515,"h":0.0000005558,"l":0.0000005384,"c":0.0000005396,"v":3515040.4683619998,"t":1719608400}
+{"o":0.0000005396,"h":0.0000005417,"l":0.0000005334,"c":0.0000005395,"v":558916.793905,"t":1719612000}
+{"o":0.0000005395,"h":0.0000005411,"l":0.0000005305,"c":0.0000005326,"v":1771885.8121400001,"t":1719615600}
+{"o":0.0000005326,"h":0.0000005362,"l":0.0000005269,"c":0.0000005321,"v":339999.999999,"t":1719619200}
+{"o":0.0000005321,"h":0.0000005342,"l":0.0000005133,"c":0.0000005153,"v":3635833.9856750001,"t":1719622800}
+{"o":0.0000005153,"h":0.0000005165,"l":0.0000005118,"c":0.0000005129,"v":300000.0,"t":1719626400}
+{"o":0.0000005129,"h":0.0000005148,"l":0.0000005124,"c":0.0000005139,"v":0.0,"t":1719630000}
+{"o":0.0000005139,"h":0.0000005159,"l":0.0000005102,"c":0.0000005119,"v":978572.425871,"t":1719633600}
+{"o":0.0000005119,"h":0.0000005164,"l":0.0000004938,"c":0.0000004966,"v":3222320.7360859998,"t":1719637200}
+{"o":0.0000004966,"h":0.0000005563,"l":0.0000004911,"c":0.0000005285,"v":25468518.5980160013,"t":1719640800}
+{"o":0.0000005285,"h":0.0000005285,"l":0.0000005002,"c":0.0000005026,"v":787503.8601510001,"t":1719644400}
+{"o":0.0000005026,"h":0.0000005046,"l":0.0000004988,"c":0.0000004992,"v":500000.0,"t":1719648000}
+{"o":0.0000004992,"h":0.000000501,"l":0.000000497,"c":0.000000497,"v":0.0,"t":1719651600}
+{"o":0.000000497,"h":0.0000005002,"l":0.0000004958,"c":0.0000004998,"v":86566.65119,"t":1719655200}
+{"o":0.0000004998,"h":0.0000005086,"l":0.0000004994,"c":0.0000005073,"v":2955319.1171090002,"t":1719658800}
+{"o":0.0000005073,"h":0.0000005175,"l":0.000000506,"c":0.0000005164,"v":194378.828567,"t":1719662400}
+{"o":0.0000005164,"h":0.0000005179,"l":0.0000005137,"c":0.000000515,"v":194053.582046,"t":1719666000}
+{"o":0.000000515,"h":0.0000005172,"l":0.0000005038,"c":0.0000005067,"v":2955319.1171090002,"t":1719669600}
+{"o":0.0000005067,"h":0.000000508,"l":0.0000005006,"c":0.000000501,"v":198686.919179,"t":1719673200}
+{"o":0.000000501,"h":0.0000005036,"l":0.0000005006,"c":0.0000005025,"v":0.0,"t":1719676800}
+{"o":0.0000005025,"h":0.0000005043,"l":0.0000005016,"c":0.0000005019,"v":0.0,"t":1719680400}
+{"o":0.0000005019,"h":0.0000005046,"l":0.0000005017,"c":0.0000005032,"v":0.0,"t":1719684000}
+{"o":0.0000005032,"h":0.0000005074,"l":0.0000005002,"c":0.0000005015,"v":43215.224577,"t":1719687600}
+{"o":0.0000005015,"h":0.000000508,"l":0.0000005012,"c":0.000000507,"v":396512.396292,"t":1719691200}
+{"o":0.000000507,"h":0.000000509,"l":0.0000005024,"c":0.0000005042,"v":6102.830471,"t":1719694800}
+{"o":0.0000005042,"h":0.0000005078,"l":0.0000005035,"c":0.0000005065,"v":0.0,"t":1719698400}
+{"o":0.0000005065,"h":0.0000005067,"l":0.0000005045,"c":0.0000005058,"v":0.0,"t":1719702000}
+{"o":0.0000005058,"h":0.0000005068,"l":0.0000004976,"c":0.0000004987,"v":1312866.154603,"t":1719705600}
+{"o":0.0000004987,"h":0.0000005025,"l":0.0000004918,"c":0.0000004943,"v":2006522.1262739999,"t":1719709200}
+{"o":0.0000004943,"h":0.0000005027,"l":0.000000494,"c":0.0000005006,"v":4449621.6869430002,"t":1719712800}
+{"o":0.0000005006,"h":0.0000005031,"l":0.0000004824,"c":0.0000004858,"v":8283200.3645339999,"t":1719716400}
+{"o":0.0000004858,"h":0.0000004889,"l":0.0000004328,"c":0.0000004396,"v":15167543.3227030002,"t":1719720000}
+{"o":0.0000004396,"h":0.0000004409,"l":0.0000004389,"c":0.0000004395,"v":0.0,"t":1719723600}
+{"o":0.0000004395,"h":0.0000004797,"l":0.0000004348,"c":0.000000474,"v":10087975.5466910023,"t":1719727200}
+{"o":0.000000474,"h":0.0000005029,"l":0.0000004673,"c":0.0000004971,"v":6229369.2592540001,"t":1719730800}
+{"o":0.0000004971,"h":0.0000005133,"l":0.0000004941,"c":0.0000005089,"v":2521496.0773589998,"t":1719734400}
+{"o":0.0000005089,"h":0.0000005102,"l":0.000000486,"c":0.0000004947,"v":8483247.3513829987,"t":1719738000}
+{"o":0.0000004947,"h":0.0000004969,"l":0.0000004938,"c":0.0000004954,"v":0.0,"t":1719741600}
+{"o":0.0000004954,"h":0.0000004982,"l":0.000000493,"c":0.0000004964,"v":20145.509599,"t":1719745200}
+{"o":0.0000004964,"h":0.0000004984,"l":0.0000004832,"c":0.000000485,"v":3841550.1412579999,"t":1719748800}
+{"o":0.000000485,"h":0.0000005356,"l":0.0000004802,"c":0.0000005304,"v":15257092.2978590019,"t":1719752400}
+{"o":0.0000005304,"h":0.0000005511,"l":0.00000053,"c":0.0000005494,"v":364272.285041,"t":1719756000}
+{"o":0.0000005494,"h":0.0000005581,"l":0.0000005424,"c":0.00000055,"v":2241970.7968079997,"t":1719759600}
+{"o":0.00000055,"h":0.0000005576,"l":0.000000542,"c":0.0000005446,"v":2240483.7966510002,"t":1719763200}
+{"o":0.0000005446,"h":0.0000005594,"l":0.0000005407,"c":0.0000005553,"v":3250923.0796090001,"t":1719766800}
+{"o":0.0000005553,"h":0.0000005723,"l":0.0000005488,"c":0.0000005667,"v":4250950.3557750005,"t":1719770400}
+{"o":0.0000005667,"h":0.000000606,"l":0.0000005663,"c":0.0000006022,"v":22539576.4977470003,"t":1719774000}
+{"o":0.0000006022,"h":0.000000604,"l":0.000000598,"c":0.000000604,"v":0.0,"t":1719777600}
+{"o":0.000000604,"h":0.0000006061,"l":0.0000005729,"c":0.0000005741,"v":330379.625768,"t":1719781200}
+{"o":0.0000005741,"h":0.0000005743,"l":0.0000005621,"c":0.000000564,"v":0.0,"t":1719784800}
+{"o":0.000000564,"h":0.0000005965,"l":0.0000005633,"c":0.0000005954,"v":4010721.714158,"t":1719788400}
+{"o":0.0000005954,"h":0.0000005979,"l":0.0000005894,"c":0.0000005904,"v":0.0,"t":1719792000}
+{"o":0.0000005904,"h":0.0000005975,"l":0.0000005852,"c":0.0000005945,"v":104306.687439,"t":1719795600}
+{"o":0.0000005945,"h":0.000000599,"l":0.0000005919,"c":0.0000005975,"v":0.0,"t":1719799200}
+{"o":0.0000005975,"h":0.0000006071,"l":0.0000005951,"c":0.000000606,"v":2718639.626286,"t":1719802800}
+{"o":0.000000606,"h":0.0000006113,"l":0.0000006038,"c":0.0000006103,"v":289396.865687,"t":1719806400}
+{"o":0.0000006103,"h":0.0000006105,"l":0.0000006063,"c":0.0000006079,"v":0.0,"t":1719810000}
+{"o":0.0000006079,"h":0.0000006117,"l":0.0000006038,"c":0.0000006049,"v":186221.652746,"t":1719813600}
+{"o":0.0000006049,"h":0.0000006068,"l":0.0000006019,"c":0.0000006037,"v":0.0,"t":1719817200}
+{"o":0.0000006037,"h":0.0000006138,"l":0.0000006006,"c":0.0000006115,"v":115399.574452,"t":1719820800}
+{"o":0.0000006115,"h":0.0000006521,"l":0.000000609,"c":0.0000006479,"v":7449700.7735470003,"t":1719824400}
+{"o":0.0000006479,"h":0.0000006558,"l":0.0000006475,"c":0.000000655,"v":19884.217116,"t":1719828000}
+{"o":0.000000655,"h":0.0000006594,"l":0.0000006545,"c":0.0000006583,"v":0.0,"t":1719831600}
+{"o":0.0000006583,"h":0.0000006586,"l":0.0000006522,"c":0.0000006522,"v":0.0,"t":1719835200}
+{"o":0.0000006522,"h":0.0000006574,"l":0.0000006475,"c":0.0000006542,"v":0.0,"t":1719838800}
+{"o":0.0000006542,"h":0.0000006622,"l":0.0000006499,"c":0.0000006551,"v":213894.84181,"t":1719842400}
+{"o":0.0000006551,"h":0.0000006569,"l":0.0000006514,"c":0.0000006524,"v":0.0,"t":1719846000}
+{"o":0.0000006524,"h":0.0000006607,"l":0.0000006135,"c":0.0000006188,"v":9334578.4423989989,"t":1719849600}
+{"o":0.0000006188,"h":0.0000006225,"l":0.0000005795,"c":0.0000005815,"v":5473457.5518800002,"t":1719853200}
+{"o":0.0000005815,"h":0.0000005881,"l":0.0000005785,"c":0.0000005861,"v":400000.0,"t":1719856800}
+{"o":0.0000005861,"h":0.0000005911,"l":0.0000005614,"c":0.0000005633,"v":4828751.2169110002,"t":1719860400}
+{"o":0.0000005633,"h":0.000000564,"l":0.000000544,"c":0.0000005511,"v":5735795.4391289996,"t":1719864000}
+{"o":0.0000005511,"h":0.0000005525,"l":0.0000005263,"c":0.000000529,"v":5512242.8127619997,"t":1719867600}
+{"o":0.000000529,"h":0.0000005764,"l":0.0000005247,"c":0.0000005731,"v":11007150.0595149994,"t":1719871200}
+{"o":0.0000005731,"h":0.0000006594,"l":0.000000567,"c":0.0000006568,"v":17649788.0116379969,"t":1719874800}
+{"o":0.0000006568,"h":0.0000007384,"l":0.0000006525,"c":0.000000698,"v":46055387.0631410033,"t":1719878400}
+{"o":0.000000698,"h":0.0000006998,"l":0.0000006018,"c":0.0000006026,"v":1522400.3714429999,"t":1719882000}
+{"o":0.0000006026,"h":0.0000006028,"l":0.000000595,"c":0.0000005953,"v":150919.075652,"t":1719885600}
+{"o":0.0000005953,"h":0.0000006017,"l":0.0000005912,"c":0.0000005964,"v":297786.801727,"t":1719889200}
+{"o":0.0000005964,"h":0.0000005977,"l":0.0000005935,"c":0.0000005974,"v":0.0,"t":1719892800}
+{"o":0.0000005974,"h":0.0000006019,"l":0.0000005958,"c":0.0000006007,"v":166473.632113,"t":1719896400}
+{"o":0.0000006007,"h":0.0000006068,"l":0.0000006002,"c":0.0000006059,"v":0.0,"t":1719900000}
+{"o":0.0000006059,"h":0.0000006092,"l":0.0000006058,"c":0.0000006073,"v":0.0,"t":1719903600}
+{"o":0.0000006073,"h":0.0000006097,"l":0.0000005899,"c":0.0000005914,"v":1901591.1021380001,"t":1719907200}
+{"o":0.0000005914,"h":0.0000005925,"l":0.0000005821,"c":0.0000005828,"v":1541161.4967809999,"t":1719910800}
+{"o":0.0000005828,"h":0.000000587,"l":0.0000005807,"c":0.0000005824,"v":177910.469779,"t":1719914400}
+{"o":0.0000005824,"h":0.0000005838,"l":0.0000005696,"c":0.0000005715,"v":1696102.4999490001,"t":1719918000}
+{"o":0.0000005715,"h":0.0000005741,"l":0.0000005643,"c":0.0000005679,"v":0.0,"t":1719921600}
+{"o":0.0000005679,"h":0.000000579,"l":0.0000005634,"c":0.0000005777,"v":197554.917899,"t":1719925200}
+{"o":0.0000005777,"h":0.0000005842,"l":0.00000056,"c":0.0000005638,"v":1060114.573903,"t":1719928800}
+{"o":0.0000005638,"h":0.000000566,"l":0.0000005608,"c":0.0000005631,"v":0.0,"t":1719932400}
+{"o":0.0000005631,"h":0.0000005669,"l":0.000000551,"c":0.0000005514,"v":6713493.7923119999,"t":1719936000}
+{"o":0.0000005514,"h":0.0000005555,"l":0.0000004962,"c":0.0000004964,"v":11344462.800892001,"t":1719939600}
+{"o":0.0000004964,"h":0.0000004964,"l":0.0000004847,"c":0.0000004865,"v":0.0,"t":1719943200}
+{"o":0.0000004865,"h":0.0000004891,"l":0.0000004846,"c":0.0000004873,"v":0.0,"t":1719946800}
+{"o":0.0000004873,"h":0.0000005051,"l":0.0000004851,"c":0.0000004982,"v":1059575.934222,"t":1719950400}
+{"o":0.0000004982,"h":0.0000005121,"l":0.0000004954,"c":0.0000005094,"v":3387586.7136510005,"t":1719954000}
+{"o":0.0000005094,"h":0.0000005361,"l":0.0000005059,"c":0.0000005112,"v":10711478.0964589994,"t":1719957600}
+{"o":0.0000005112,"h":0.0000005209,"l":0.0000005099,"c":0.00000052,"v":193645.595086,"t":1719961200}
+{"o":0.00000052,"h":0.000000522,"l":0.0000005104,"c":0.0000005137,"v":1327477.5165380002,"t":1719964800}
+{"o":0.0000005137,"h":0.0000005193,"l":0.0000005042,"c":0.0000005098,"v":439297.345349,"t":1719968400}
+{"o":0.0000005098,"h":0.000000512,"l":0.000000508,"c":0.0000005101,"v":0.0,"t":1719972000}
+{"o":0.0000005101,"h":0.0000005196,"l":0.0000005101,"c":0.0000005156,"v":0.0,"t":1719975600}
+{"o":0.0000005156,"h":0.0000005253,"l":0.0000005025,"c":0.0000005106,"v":1430217.838394,"t":1719979200}
+{"o":0.0000005106,"h":0.0000005111,"l":0.000000506,"c":0.0000005062,"v":981502.886748,"t":1719982800}
+{"o":0.0000005062,"h":0.0000005269,"l":0.0000005052,"c":0.0000005265,"v":3217406.2752710003,"t":1719986400}
+{"o":0.0000005265,"h":0.0000005351,"l":0.0000005213,"c":0.0000005302,"v":946673.1329420001,"t":1719990000}
+{"o":0.0000005302,"h":0.0000005359,"l":0.0000005264,"c":0.0000005281,"v":76632.088696,"t":1719993600}
+{"o":0.0000005281,"h":0.0000005289,"l":0.0000005249,"c":0.0000005276,"v":0.0,"t":1719997200}
+{"o":0.0000005276,"h":0.0000005434,"l":0.0000005248,"c":0.0000005333,"v":186578.677617,"t":1720000800}
+{"o":0.0000005333,"h":0.0000005384,"l":0.0000005251,"c":0.0000005263,"v":186578.677617,"t":1720004400}
+{"o":0.0000005263,"h":0.0000005381,"l":0.0000005239,"c":0.0000005352,"v":522993.881554,"t":1720008000}
+{"o":0.0000005352,"h":0.0000005404,"l":0.0000005254,"c":0.0000005267,"v":228253.252622,"t":1720011600}
+{"o":0.0000005267,"h":0.00000054,"l":0.0000005065,"c":0.0000005191,"v":8476044.4120979998,"t":1720015200}
+{"o":0.0000005191,"h":0.0000005639,"l":0.0000005095,"c":0.0000005481,"v":26725251.2263469994,"t":1720018800}
+{"o":0.0000005481,"h":0.000000556,"l":0.0000005418,"c":0.0000005504,"v":1226595.0836180001,"t":1720022400}
+{"o":0.0000005504,"h":0.0000005709,"l":0.0000005492,"c":0.0000005675,"v":6163181.1310320003,"t":1720026000}
+{"o":0.0000005675,"h":0.0000005782,"l":0.0000005655,"c":0.0000005751,"v":1056891.50817,"t":1720029600}
+{"o":0.0000005751,"h":0.0000005852,"l":0.0000005602,"c":0.0000005659,"v":2771153.66346,"t":1720033200}
+{"o":0.0000005659,"h":0.0000005682,"l":0.0000005605,"c":0.0000005676,"v":577946.98116,"t":1720036800}
+{"o":0.0000005676,"h":0.0000005743,"l":0.0000005533,"c":0.0000005621,"v":5059306.3552879998,"t":1720040400}
+{"o":0.0000005621,"h":0.0000005666,"l":0.000000544,"c":0.0000005461,"v":2268967.6237970004,"t":1720044000}
+{"o":0.0000005461,"h":0.0000005501,"l":0.0000005435,"c":0.0000005458,"v":793621.7440300001,"t":1720047600}
+{"o":0.0000005458,"h":0.0000005514,"l":0.0000005382,"c":0.0000005489,"v":63282.39578,"t":1720051200}
+{"o":0.0000005489,"h":0.0000005833,"l":0.0000005483,"c":0.0000005784,"v":0.0,"t":1720054800}
+{"o":0.0000005784,"h":0.000000584,"l":0.0000005434,"c":0.0000005506,"v":3427539.971227,"t":1720058400}
+{"o":0.0000005506,"h":0.0000005533,"l":0.0000005465,"c":0.0000005471,"v":0.0,"t":1720062000}
+{"o":0.0000005471,"h":0.0000005711,"l":0.0000005461,"c":0.0000005613,"v":6222359.9764009994,"t":1720065600}
+{"o":0.0000005613,"h":0.0000006174,"l":0.0000005607,"c":0.0000006138,"v":14230507.6245330013,"t":1720069200}
+{"o":0.0000006138,"h":0.0000006294,"l":0.0000006105,"c":0.0000006258,"v":3321245.4616260002,"t":1720072800}
+{"o":0.0000006258,"h":0.0000006302,"l":0.0000006193,"c":0.0000006244,"v":1395701.6512460003,"t":1720076400}
+{"o":0.0000006244,"h":0.0000006372,"l":0.0000006185,"c":0.0000006252,"v":193339.177278,"t":1720080000}
+{"o":0.0000006252,"h":0.0000006372,"l":0.000000623,"c":0.0000006341,"v":652091.660842,"t":1720083600}
+{"o":0.0000006341,"h":0.0000006436,"l":0.0000006183,"c":0.0000006283,"v":467748.410538,"t":1720087200}
+{"o":0.0000006283,"h":0.000000637,"l":0.0000006183,"c":0.0000006273,"v":632696.012088,"t":1720090800}
+{"o":0.0000006273,"h":0.0000006338,"l":0.0000006194,"c":0.0000006292,"v":697484.930635,"t":1720094400}
+{"o":0.0000006292,"h":0.0000006454,"l":0.0000006121,"c":0.0000006136,"v":2630658.2458979995,"t":1720098000}
+{"o":0.0000006136,"h":0.0000006346,"l":0.0000006042,"c":0.0000006251,"v":893368.3116510001,"t":1720101600}
+{"o":0.0000006251,"h":0.0000006414,"l":0.0000006179,"c":0.0000006332,"v":1400502.063168,"t":1720105200}
+{"o":0.0000006332,"h":0.0000006399,"l":0.0000005837,"c":0.0000005851,"v":10008315.3153070025,"t":1720108800}
+{"o":0.0000005851,"h":0.0000005903,"l":0.0000005836,"c":0.0000005879,"v":265990.372022,"t":1720112400}
+{"o":0.0000005879,"h":0.0000006037,"l":0.000000579,"c":0.0000006021,"v":6707456.0303280018,"t":1720116000}
+{"o":0.0000006021,"h":0.0000006431,"l":0.0000005936,"c":0.0000006382,"v":19353805.4348709956,"t":1720119600}
+{"o":0.0000006382,"h":0.0000006453,"l":0.0000006312,"c":0.0000006362,"v":625067.18541,"t":1720123200}
+{"o":0.0000006362,"h":0.0000006925,"l":0.0000006332,"c":0.0000006867,"v":11882797.0235120002,"t":1720126800}
+{"o":0.0000006867,"h":0.0000008389,"l":0.0000006827,"c":0.0000008314,"v":24027094.8552759998,"t":1720130400}
+{"o":0.0000008314,"h":0.0000008952,"l":0.000000736,"c":0.000000797,"v":31165056.6769960038,"t":1720134000}
+{"o":0.000000797,"h":0.0000008211,"l":0.0000007669,"c":0.0000007869,"v":3064023.7124740006,"t":1720137600}
+{"o":0.0000007869,"h":0.0000008056,"l":0.0000007698,"c":0.000000779,"v":246839.958698,"t":1720141200}
+{"o":0.000000779,"h":0.0000008212,"l":0.000000749,"c":0.0000007763,"v":1358671.1494130001,"t":1720144800}
+{"o":0.0000007763,"h":0.0000008117,"l":0.0000007665,"c":0.0000007713,"v":5151962.5965679986,"t":1720148400}
+{"o":0.0000007713,"h":0.0000008529,"l":0.0000007488,"c":0.0000008173,"v":11373083.82161,"t":1720152000}
+{"o":0.0000008173,"h":0.0000008289,"l":0.0000007648,"c":0.0000007882,"v":12071234.4962389991,"t":1720155600}
+{"o":0.0000007882,"h":0.0000008057,"l":0.0000007771,"c":0.0000007916,"v":811658.53987,"t":1720159200}
+{"o":0.0000007916,"h":0.0000008,"l":0.0000007743,"c":0.0000007813,"v":2165108.6946410001,"t":1720162800}
+{"o":0.0000007813,"h":0.0000008079,"l":0.0000007575,"c":0.0000007879,"v":932394.909078,"t":1720166400}
+{"o":0.0000007879,"h":0.0000008182,"l":0.0000007615,"c":0.0000007738,"v":8786788.1008820012,"t":1720170000}
+{"o":0.0000007738,"h":0.0000008013,"l":0.0000007528,"c":0.0000007773,"v":2543214.4997200002,"t":1720173600}
+{"o":0.0000007773,"h":0.0000007852,"l":0.0000007596,"c":0.0000007738,"v":1545715.416553,"t":1720177200}
+{"o":0.0000007738,"h":0.0000007883,"l":0.0000007513,"c":0.0000007753,"v":2628452.8935989984,"t":1720180800}
+{"o":0.0000007753,"h":0.0000008001,"l":0.0000007484,"c":0.0000007713,"v":887491.975183,"t":1720184400}
+{"o":0.0000007713,"h":0.0000007966,"l":0.0000007653,"c":0.0000007861,"v":1727542.2497889998,"t":1720188000}
+{"o":0.0000007861,"h":0.0000008198,"l":0.000000773,"c":0.0000007956,"v":5094764.6946770009,"t":1720191600}
+{"o":0.0000007956,"h":0.0000008322,"l":0.0000007868,"c":0.0000008215,"v":4806952.3990709996,"t":1720195200}
+{"o":0.0000008215,"h":0.0000008308,"l":0.0000008042,"c":0.0000008091,"v":2785482.8364009997,"t":1720198800}
+{"o":0.0000008091,"h":0.0000008184,"l":0.000000802,"c":0.0000008053,"v":1531754.121639,"t":1720202400}
+{"o":0.0000008053,"h":0.0000008195,"l":0.0000008043,"c":0.0000008118,"v":700862.715536,"t":1720206000}
+{"o":0.0000008118,"h":0.0000008523,"l":0.0000007993,"c":0.0000008409,"v":8494901.6471340004,"t":1720209600}
+{"o":0.0000008409,"h":0.000000854,"l":0.000000838,"c":0.000000849,"v":395232.9016400001,"t":1720213200}
+{"o":0.000000849,"h":0.0000008741,"l":0.0000008451,"c":0.0000008655,"v":2982787.2476070006,"t":1720216800}
+{"o":0.0000008655,"h":0.0000008954,"l":0.0000008608,"c":0.0000008869,"v":5168387.2125950009,"t":1720220400}
+{"o":0.0000008869,"h":0.0000009525,"l":0.0000008578,"c":0.0000009296,"v":5496143.4662499987,"t":1720224000}
+{"o":0.0000009296,"h":0.000000956,"l":0.0000009278,"c":0.0000009496,"v":2606616.4110590005,"t":1720227600}
+{"o":0.0000009496,"h":0.0000009576,"l":0.0000009308,"c":0.0000009337,"v":675599.0281380001,"t":1720231200}
+{"o":0.0000009337,"h":0.0000009459,"l":0.0000009248,"c":0.000000931,"v":715052.561624,"t":1720234800}
+{"o":0.000000931,"h":0.0000009382,"l":0.0000009138,"c":0.0000009225,"v":2261367.1097290004,"t":1720238400}
+{"o":0.0000009225,"h":0.0000009405,"l":0.0000009135,"c":0.0000009343,"v":2584201.8535149996,"t":1720242000}
+{"o":0.0000009343,"h":0.0000009466,"l":0.000000914,"c":0.0000009358,"v":4567074.1998660006,"t":1720245600}
+{"o":0.0000009358,"h":0.0000009952,"l":0.0000009243,"c":0.0000009738,"v":11301033.5581179969,"t":1720249200}
+{"o":0.0000009738,"h":0.0000010721,"l":0.0000009587,"c":0.0000010039,"v":18519690.2156629972,"t":1720252800}
+{"o":0.0000010039,"h":0.0000011289,"l":0.0000009834,"c":0.0000010999,"v":13727109.081303006,"t":1720256400}
+{"o":0.0000010999,"h":0.0000011155,"l":0.0000010903,"c":0.0000010971,"v":3167506.1292130002,"t":1720260000}
+{"o":0.0000010971,"h":0.0000012153,"l":0.0000010963,"c":0.000001207,"v":12052912.7679369971,"t":1720263600}
+{"o":0.000001207,"h":0.0000012552,"l":0.0000012033,"c":0.0000012411,"v":7502064.5787489992,"t":1720267200}
+{"o":0.0000012411,"h":0.0000012731,"l":0.000001227,"c":0.0000012489,"v":4351131.176909999,"t":1720270800}
+{"o":0.0000012489,"h":0.0000012588,"l":0.0000012075,"c":0.0000012222,"v":3327394.7345779999,"t":1720274400}
+{"o":0.0000012222,"h":0.0000012265,"l":0.0000011187,"c":0.0000011225,"v":13144956.9314510003,"t":1720278000}
+{"o":0.0000011225,"h":0.0000012002,"l":0.0000010831,"c":0.0000011845,"v":12451779.5225829966,"t":1720281600}
+{"o":0.0000011845,"h":0.0000017168,"l":0.0000011663,"c":0.0000012288,"v":59275924.5188330114,"t":1720285200}
+{"o":0.0000012288,"h":0.0000012545,"l":0.0000012095,"c":0.0000012287,"v":10059976.7571059987,"t":1720288800}
+{"o":0.0000012287,"h":0.0000012319,"l":0.0000010939,"c":0.0000011036,"v":13406364.6725920029,"t":1720292400}
+{"o":0.0000011036,"h":0.0000011169,"l":0.0000010922,"c":0.0000011022,"v":658347.5215749999,"t":1720296000}
+{"o":0.0000011022,"h":0.0000014828,"l":0.0000010887,"c":0.0000013432,"v":38479070.3352410048,"t":1720299600}
+{"o":0.0000013432,"h":0.0000013886,"l":0.0000013337,"c":0.0000013738,"v":2640520.4540760005,"t":1720303200}
+{"o":0.0000013738,"h":0.0000014015,"l":0.0000013721,"c":0.0000013854,"v":3413066.2578399987,"t":1720306800}
+{"o":0.0000013854,"h":0.0000014475,"l":0.0000013731,"c":0.0000013985,"v":4945506.6936750021,"t":1720310400}
+{"o":0.0000013985,"h":0.0000014485,"l":0.0000013884,"c":0.0000014346,"v":3916111.0266939993,"t":1720314000}
+{"o":0.0000014346,"h":0.0000014713,"l":0.0000014146,"c":0.000001449,"v":2391558.2052410012,"t":1720317600}
+{"o":0.000001449,"h":0.0000014664,"l":0.0000014058,"c":0.000001415,"v":2321574.2080030004,"t":1720321200}
+{"o":0.000001415,"h":0.0000014953,"l":0.0000013931,"c":0.0000014835,"v":7305271.7090100031,"t":1720324800}
+{"o":0.0000014835,"h":0.0000017052,"l":0.0000014585,"c":0.0000016824,"v":14574062.1837839987,"t":1720328400}
+{"o":0.0000016824,"h":0.0000017011,"l":0.0000016004,"c":0.0000016897,"v":11991382.2982770037,"t":1720332000}
+{"o":0.0000016897,"h":0.0000017267,"l":0.0000012712,"c":0.0000012889,"v":27919428.7538330071,"t":1720335600}
+{"o":0.0000012889,"h":0.0000012924,"l":0.000001094,"c":0.0000010961,"v":17786299.0293550156,"t":1720339200}
+{"o":0.0000010961,"h":0.0000011694,"l":0.0000010797,"c":0.0000011044,"v":20190365.6522189863,"t":1720342800}
+{"o":0.0000011044,"h":0.0000011562,"l":0.0000010911,"c":0.0000011526,"v":7112565.6311579989,"t":1720346400}
+{"o":0.0000011526,"h":0.0000012788,"l":0.0000011007,"c":0.0000011163,"v":26663496.1205140166,"t":1720350000}
+{"o":0.0000011163,"h":0.0000011301,"l":0.0000010864,"c":0.0000011007,"v":3412369.4198280009,"t":1720353600}
+{"o":0.0000011007,"h":0.000001129,"l":0.0000010183,"c":0.0000010438,"v":9520701.6070339959,"t":1720357200}
+{"o":0.0000010438,"h":0.0000010533,"l":0.000000907,"c":0.0000009106,"v":15173612.7501790076,"t":1720360800}
+{"o":0.0000009106,"h":0.000000985,"l":0.0000008674,"c":0.0000009661,"v":19640882.2371750139,"t":1720364400}
+{"o":0.0000009661,"h":0.0000009828,"l":0.0000009372,"c":0.0000009441,"v":4610781.818074001,"t":1720368000}
+{"o":0.0000009441,"h":0.0000009515,"l":0.0000009327,"c":0.000000934,"v":597924.1966189998,"t":1720371600}
+{"o":0.000000934,"h":0.0000009415,"l":0.0000009108,"c":0.0000009216,"v":2102305.567340001,"t":1720375200}
+{"o":0.0000009216,"h":0.0000009271,"l":0.0000008991,"c":0.0000009063,"v":1346475.7488839999,"t":1720378800}
+{"o":0.0000009063,"h":0.0000009192,"l":0.0000008938,"c":0.0000009006,"v":2791600.0873029996,"t":1720382400}
+{"o":0.0000009006,"h":0.0000009263,"l":0.0000008787,"c":0.0000008966,"v":3629199.2891399991,"t":1720386000}
+{"o":0.0000008966,"h":0.0000009327,"l":0.0000008731,"c":0.0000009257,"v":7379654.7468910012,"t":1720389600}
+{"o":0.0000009257,"h":0.0000009436,"l":0.0000009059,"c":0.0000009201,"v":371188.800632,"t":1720393200}
+{"o":0.0000009201,"h":0.0000009478,"l":0.000000894,"c":0.0000009216,"v":2223628.1193359997,"t":1720396800}
+{"o":0.0000009216,"h":0.000000953,"l":0.0000008988,"c":0.0000009197,"v":5289132.3615630018,"t":1720400400}
+{"o":0.0000009197,"h":0.0000009393,"l":0.000000893,"c":0.0000009015,"v":3780377.7127730004,"t":1720404000}
+{"o":0.0000009015,"h":0.0000009074,"l":0.000000864,"c":0.0000008737,"v":4498909.677712,"t":1720407600}
+{"o":0.0000008737,"h":0.0000008856,"l":0.0000008483,"c":0.0000008635,"v":2343095.2706780005,"t":1720411200}
+{"o":0.0000008635,"h":0.000000871,"l":0.0000008499,"c":0.0000008571,"v":248897.299346,"t":1720414800}
+{"o":0.0000008571,"h":0.0000008672,"l":0.0000008456,"c":0.0000008547,"v":1797107.7272410002,"t":1720418400}
+{"o":0.0000008547,"h":0.0000008694,"l":0.0000008525,"c":0.0000008625,"v":1039986.8711960001,"t":1720422000}
+{"o":0.0000008625,"h":0.0000009121,"l":0.0000008139,"c":0.0000008593,"v":6260039.215530999,"t":1720425600}
+{"o":0.0000008593,"h":0.0000008771,"l":0.0000008488,"c":0.0000008635,"v":1053526.2880800001,"t":1720429200}
+{"o":0.0000008635,"h":0.0000008745,"l":0.0000008149,"c":0.0000008296,"v":4566354.2246350022,"t":1720432800}
+{"o":0.0000008296,"h":0.0000008615,"l":0.00000081,"c":0.0000008479,"v":4040299.9508999977,"t":1720436400}
+{"o":0.0000008479,"h":0.0000008553,"l":0.0000008213,"c":0.0000008343,"v":1802988.7322620004,"t":1720440000}
+{"o":0.0000008343,"h":0.0000008405,"l":0.0000008229,"c":0.0000008301,"v":681910.8130539999,"t":1720443600}
+{"o":0.0000008301,"h":0.000000876,"l":0.0000007856,"c":0.0000008039,"v":887131.8800540001,"t":1720447200}
+{"o":0.0000008039,"h":0.0000008487,"l":0.000000776,"c":0.0000007946,"v":7133654.5303020012,"t":1720450800}
+{"o":0.0000007946,"h":0.0000008154,"l":0.0000007773,"c":0.0000007889,"v":1474789.096108,"t":1720454400}
+{"o":0.0000007889,"h":0.0000007935,"l":0.0000007359,"c":0.0000007402,"v":11144890.7001380082,"t":1720458000}
+{"o":0.0000007402,"h":0.000000759,"l":0.000000734,"c":0.0000007495,"v":2630318.4460589997,"t":1720461600}
+{"o":0.0000007495,"h":0.000000753,"l":0.0000007212,"c":0.0000007222,"v":6958459.4028769992,"t":1720465200}
+{"o":0.0000007222,"h":0.0000007332,"l":0.00000071,"c":0.0000007226,"v":1398188.0495300002,"t":1720468800}
+{"o":0.0000007226,"h":0.0000007554,"l":0.0000007101,"c":0.0000007285,"v":12161516.273816999,"t":1720472400}
+{"o":0.0000007285,"h":0.0000007321,"l":0.0000007212,"c":0.0000007251,"v":551532.6922909999,"t":1720476000}
+{"o":0.0000007251,"h":0.0000007351,"l":0.000000713,"c":0.0000007161,"v":1692109.7341380001,"t":1720479600}
+{"o":0.0000007161,"h":0.000000729,"l":0.0000007019,"c":0.0000007105,"v":2825579.1924279998,"t":1720483200}
+{"o":0.0000007105,"h":0.000000727,"l":0.0000006601,"c":0.0000006801,"v":6227359.2043139981,"t":1720486800}
+{"o":0.0000006801,"h":0.0000006865,"l":0.0000006644,"c":0.0000006651,"v":537874.9184859999,"t":1720490400}
+{"o":0.0000006651,"h":0.0000006791,"l":0.0000006608,"c":0.0000006661,"v":738537.250353,"t":1720494000}
+{"o":0.0000006661,"h":0.0000006849,"l":0.000000657,"c":0.0000006615,"v":6576092.1028740006,"t":1720497600}
+{"o":0.0000006615,"h":0.0000006633,"l":0.00000064,"c":0.0000006527,"v":6127823.2101459997,"t":1720501200}
+{"o":0.0000006527,"h":0.0000006591,"l":0.000000633,"c":0.0000006364,"v":16494679.3356020041,"t":1720504800}
+{"o":0.0000006364,"h":0.0000007615,"l":0.0000006336,"c":0.0000007499,"v":27086048.3109879866,"t":1720508400}
+{"o":0.0000007499,"h":0.0000008224,"l":0.0000007321,"c":0.0000007568,"v":24135519.7559969835,"t":1720512000}
+{"o":0.0000007568,"h":0.0000007686,"l":0.0000007317,"c":0.0000007392,"v":12008673.7830670029,"t":1720515600}
+{"o":0.0000007392,"h":0.0000007469,"l":0.0000007306,"c":0.0000007416,"v":1508307.5241780004,"t":1720519200}
+{"o":0.0000007416,"h":0.0000007703,"l":0.0000007281,"c":0.0000007613,"v":5433065.9523929991,"t":1720522800}
+{"o":0.0000007613,"h":0.0000007689,"l":0.000000716,"c":0.0000007226,"v":8748936.2383490037,"t":1720526400}
+{"o":0.0000007226,"h":0.0000007388,"l":0.00000072,"c":0.0000007281,"v":2095719.897063999,"t":1720530000}
+{"o":0.0000007281,"h":0.0000007502,"l":0.000000711,"c":0.0000007302,"v":5325734.1268579997,"t":1720533600}
+{"o":0.0000007302,"h":0.0000007328,"l":0.0000007064,"c":0.0000007174,"v":6085324.4214030011,"t":1720537200}
+{"o":0.0000007174,"h":0.0000007322,"l":0.00000066,"c":0.0000006747,"v":17060393.4223849997,"t":1720540800}
+{"o":0.0000006747,"h":0.0000006868,"l":0.0000006635,"c":0.0000006721,"v":3294606.3845560011,"t":1720544400}
+{"o":0.0000006721,"h":0.0000006849,"l":0.0000006634,"c":0.0000006742,"v":2518515.7864919999,"t":1720548000}
+{"o":0.0000006742,"h":0.0000006788,"l":0.0000006686,"c":0.0000006759,"v":377083.99323,"t":1720551600}
+{"o":0.0000006759,"h":0.000000681,"l":0.0000006671,"c":0.0000006753,"v":1782000.4293900002,"t":1720555200}
+{"o":0.0000006753,"h":0.0000006789,"l":0.0000006646,"c":0.0000006709,"v":665869.997248,"t":1720558800}
+{"o":0.0000006709,"h":0.0000006761,"l":0.0000006466,"c":0.0000006517,"v":5481557.8270259984,"t":1720562400}
+{"o":0.0000006517,"h":0.0000006533,"l":0.0000006409,"c":0.0000006437,"v":1651575.4948530002,"t":1720566000}
+{"o":0.0000006437,"h":0.0000006548,"l":0.0000006215,"c":0.0000006325,"v":2974659.9943599999,"t":1720569600}
+{"o":0.0000006325,"h":0.0000006359,"l":0.0000006062,"c":0.0000006083,"v":6947942.6799759995,"t":1720573200}
+{"o":0.0000006083,"h":0.0000006116,"l":0.0000005996,"c":0.0000006002,"v":3593492.6670890003,"t":1720576800}
+{"o":0.0000006002,"h":0.000000606,"l":0.0000005967,"c":0.0000005999,"v":1589386.9919859995,"t":1720580400}
+{"o":0.0000005999,"h":0.0000007021,"l":0.0000005827,"c":0.0000006851,"v":22220613.6408829987,"t":1720584000}
+{"o":0.0000006851,"h":0.0000007102,"l":0.000000681,"c":0.0000007089,"v":6086767.3022480002,"t":1720587600}
+{"o":0.0000007089,"h":0.0000007136,"l":0.0000007003,"c":0.0000007062,"v":665471.7851480002,"t":1720591200}
+{"o":0.0000007062,"h":0.0000007146,"l":0.0000006676,"c":0.0000006734,"v":10469087.3582939971,"t":1720594800}
+{"o":0.0000006734,"h":0.0000006773,"l":0.0000006682,"c":0.0000006726,"v":1138757.144196,"t":1720598400}
+{"o":0.0000006726,"h":0.0000006828,"l":0.0000006088,"c":0.0000006185,"v":14781788.3387220036,"t":1720602000}
+{"o":0.0000006185,"h":0.00000062,"l":0.0000005536,"c":0.0000005667,"v":18052123.7271690033,"t":1720605600}
+{"o":0.0000005667,"h":0.0000005745,"l":0.0000005628,"c":0.0000005675,"v":984096.3595359999,"t":1720609200}
+{"o":0.0000005675,"h":0.0000005762,"l":0.0000005582,"c":0.000000563,"v":155352.626748,"t":1720612800}
+{"o":0.000000563,"h":0.0000006186,"l":0.0000005593,"c":0.0000006108,"v":15023316.881965002,"t":1720616400}
+{"o":0.0000006108,"h":0.0000007894,"l":0.0000006082,"c":0.0000007289,"v":82644346.4834039956,"t":1720620000}
+{"o":0.0000007289,"h":0.0000007331,"l":0.0000005932,"c":0.0000006261,"v":51891598.4346339852,"t":1720623600}
+{"o":0.0000006261,"h":0.0000010369,"l":0.0000006197,"c":0.0000009478,"v":162404883.645519048,"t":1720627200}
+{"o":0.0000009478,"h":0.0000009537,"l":0.0000009255,"c":0.0000009267,"v":4041795.9529749993,"t":1720630800}
+{"o":0.0000009267,"h":0.00000093,"l":0.0000008873,"c":0.0000008954,"v":4849575.2886279989,"t":1720634400}
+{"o":0.0000008954,"h":0.0000008987,"l":0.0000008819,"c":0.000000884,"v":4487713.7863470018,"t":1720638000}
+{"o":0.000000884,"h":0.0000008941,"l":0.0000006498,"c":0.0000006664,"v":58082123.4061960056,"t":1720641600}
+{"o":0.0000006664,"h":0.0000006767,"l":0.0000006605,"c":0.000000672,"v":2836881.7405810012,"t":1720645200}
+{"o":0.000000672,"h":0.0000006904,"l":0.0000006683,"c":0.0000006818,"v":4791085.8634470003,"t":1720648800}
+{"o":0.0000006818,"h":0.0000006855,"l":0.0000006727,"c":0.0000006794,"v":2000997.7993890003,"t":1720652400}
+{"o":0.0000006794,"h":0.0000006874,"l":0.0000006017,"c":0.0000006069,"v":18547396.1145649999,"t":1720656000}
+{"o":0.0000006069,"h":0.0000006322,"l":0.0000005984,"c":0.0000006033,"v":14308018.6560819987,"t":1720659600}
+{"o":0.0000006033,"h":0.0000006126,"l":0.0000005984,"c":0.0000006098,"v":2921469.3563510003,"t":1720663200}
+{"o":0.0000006098,"h":0.0000006209,"l":0.0000006009,"c":0.0000006143,"v":1434220.283996,"t":1720666800}
+{"o":0.0000006143,"h":0.0000006176,"l":0.0000006089,"c":0.0000006118,"v":661173.8529200001,"t":1720670400}
+{"o":0.0000006118,"h":0.0000006134,"l":0.0000006049,"c":0.0000006064,"v":2081977.1327909997,"t":1720674000}
+{"o":0.0000006064,"h":0.0000006163,"l":0.0000006038,"c":0.0000006125,"v":2472688.7737919996,"t":1720677600}
+{"o":0.0000006125,"h":0.0000006226,"l":0.0000006078,"c":0.0000006184,"v":1107579.6798219997,"t":1720681200}
+{"o":0.0000006184,"h":0.0000006215,"l":0.0000006126,"c":0.0000006198,"v":573658.1082050001,"t":1720684800}
+{"o":0.0000006198,"h":0.0000006204,"l":0.0000006126,"c":0.0000006145,"v":1784165.4391079997,"t":1720688400}
+{"o":0.0000006145,"h":0.0000007094,"l":0.0000006126,"c":0.0000006441,"v":30225829.1037949957,"t":1720692000}
+{"o":0.0000006441,"h":0.000000646,"l":0.0000006388,"c":0.0000006424,"v":605292.173038,"t":1720695600}
+{"o":0.0000006424,"h":0.0000006449,"l":0.0000006044,"c":0.0000006232,"v":7442523.3641189998,"t":1720699200}
+{"o":0.0000006232,"h":0.0000006314,"l":0.0000006027,"c":0.0000006089,"v":1581232.834426,"t":1720702800}
+{"o":0.0000006089,"h":0.0000006194,"l":0.0000005982,"c":0.0000006075,"v":577244.5716579999,"t":1720706400}
+{"o":0.0000006075,"h":0.0000006275,"l":0.0000005951,"c":0.0000006071,"v":787476.7896789999,"t":1720710000}
+{"o":0.0000006071,"h":0.0000006208,"l":0.0000005983,"c":0.0000006151,"v":6600671.9055579966,"t":1720713600}
+{"o":0.0000006151,"h":0.0000006198,"l":0.0000005976,"c":0.0000006042,"v":4521208.8904069979,"t":1720717200}
+{"o":0.0000006042,"h":0.0000006113,"l":0.0000006,"c":0.0000006078,"v":2062166.4083049996,"t":1720720800}
+{"o":0.0000006078,"h":0.0000006184,"l":0.0000005598,"c":0.0000005694,"v":11515266.7593249958,"t":1720724400}
+{"o":0.0000005694,"h":0.0000005733,"l":0.0000005107,"c":0.000000533,"v":21748065.8820790015,"t":1720728000}
+{"o":0.000000533,"h":0.0000005491,"l":0.0000005272,"c":0.0000005368,"v":7713945.4792640014,"t":1720731600}
+{"o":0.0000005368,"h":0.0000005421,"l":0.0000005309,"c":0.0000005333,"v":2260971.3534870003,"t":1720735200}
+{"o":0.0000005333,"h":0.0000005434,"l":0.0000005324,"c":0.0000005426,"v":2824572.2252639998,"t":1720738800}
+{"o":0.0000005426,"h":0.0000005479,"l":0.0000005348,"c":0.0000005463,"v":1415664.1113650003,"t":1720742400}
+{"o":0.0000005463,"h":0.0000005552,"l":0.0000005325,"c":0.0000005363,"v":399238.48505,"t":1720746000}
+{"o":0.0000005363,"h":0.0000005535,"l":0.000000529,"c":0.0000005445,"v":672665.496984,"t":1720749600}
+{"o":0.0000005445,"h":0.0000005522,"l":0.0000005442,"c":0.0000005503,"v":21113.062138,"t":1720753200}
+{"o":0.0000005503,"h":0.0000005546,"l":0.000000536,"c":0.0000005406,"v":556688.1197,"t":1720756800}
+{"o":0.0000005406,"h":0.0000005447,"l":0.0000005366,"c":0.0000005391,"v":700599.658366,"t":1720760400}
+{"o":0.0000005391,"h":0.0000005449,"l":0.0000005327,"c":0.0000005414,"v":361318.2057920001,"t":1720764000}
+{"o":0.0000005414,"h":0.0000005483,"l":0.0000005342,"c":0.0000005391,"v":384728.95001,"t":1720767600}
+{"o":0.0000005391,"h":0.0000005475,"l":0.0000005357,"c":0.0000005432,"v":4813787.3546579992,"t":1720771200}
+{"o":0.0000005432,"h":0.0000006279,"l":0.0000005239,"c":0.0000006262,"v":26474608.3942530006,"t":1720774800}
+{"o":0.0000006262,"h":0.0000006306,"l":0.0000004065,"c":0.0000004127,"v":112485952.3020450026,"t":1720778400}
+{"o":0.0000004127,"h":0.0000004196,"l":0.0000004117,"c":0.0000004181,"v":1377527.166743,"t":1720782000}
+{"o":0.0000004181,"h":0.0000004361,"l":0.0000003983,"c":0.0000004319,"v":14349077.2520550005,"t":1720785600}
+{"o":0.0000004319,"h":0.0000004369,"l":0.0000004198,"c":0.0000004214,"v":5374201.2194670001,"t":1720789200}
+{"o":0.0000004214,"h":0.0000004246,"l":0.0000004177,"c":0.0000004216,"v":665568.566915,"t":1720792800}
+{"o":0.0000004216,"h":0.0000004218,"l":0.000000398,"c":0.0000003997,"v":7333775.439789,"t":1720796400}
+{"o":0.0000003997,"h":0.0000004026,"l":0.0000003815,"c":0.000000395,"v":10789314.7093339991,"t":1720800000}
+{"o":0.000000395,"h":0.0000003965,"l":0.0000003929,"c":0.0000003935,"v":0.0,"t":1720803600}
+{"o":0.0000003935,"h":0.0000004051,"l":0.000000389,"c":0.0000003969,"v":2317903.3753419998,"t":1720807200}
+{"o":0.0000003969,"h":0.0000004095,"l":0.0000003962,"c":0.0000004091,"v":4305299.2688520001,"t":1720810800}
+{"o":0.0000004091,"h":0.0000004147,"l":0.0000003997,"c":0.0000004014,"v":3092916.3530379999,"t":1720814400}
+{"o":0.0000004014,"h":0.0000004247,"l":0.0000003993,"c":0.0000004226,"v":7790413.5900440002,"t":1720818000}
+{"o":0.0000004226,"h":0.0000004233,"l":0.0000004208,"c":0.0000004208,"v":0.0,"t":1720821600}
+{"o":0.0000004208,"h":0.0000004217,"l":0.000000407,"c":0.0000004073,"v":4239027.6934859995,"t":1720825200}
+{"o":0.0000004073,"h":0.0000004096,"l":0.000000403,"c":0.0000004044,"v":934569.944545,"t":1720828800}
+{"o":0.0000004044,"h":0.0000004119,"l":0.0000004019,"c":0.0000004113,"v":1667319.838519,"t":1720832400}
+{"o":0.0000004113,"h":0.0000004135,"l":0.000000411,"c":0.0000004113,"v":0.0,"t":1720836000}
+{"o":0.0000004113,"h":0.0000004122,"l":0.0000004105,"c":0.0000004121,"v":0.0,"t":1720839600}
+{"o":0.0000004121,"h":0.0000004142,"l":0.0000004117,"c":0.0000004139,"v":0.0,"t":1720843200}
+{"o":0.0000004139,"h":0.0000004265,"l":0.0000004108,"c":0.0000004222,"v":5139100.6987460004,"t":1720846800}
+{"o":0.0000004222,"h":0.0000004327,"l":0.0000004213,"c":0.0000004321,"v":1867143.7552430001,"t":1720850400}
+{"o":0.0000004321,"h":0.000000433,"l":0.0000004044,"c":0.0000004046,"v":7812114.8311659992,"t":1720854000}
+{"o":0.0000004046,"h":0.0000004466,"l":0.0000004038,"c":0.0000004463,"v":11978015.8198689986,"t":1720857600}
+{"o":0.0000004463,"h":0.0000004468,"l":0.0000003776,"c":0.0000004044,"v":30877607.5839489996,"t":1720861200}
+{"o":0.0000004044,"h":0.0000004183,"l":0.0000004036,"c":0.0000004091,"v":2493005.9575299998,"t":1720864800}
+{"o":0.0000004091,"h":0.0000004104,"l":0.000000396,"c":0.0000003962,"v":7130212.9780259999,"t":1720868400}
+{"o":0.0000003962,"h":0.0000003973,"l":0.000000395,"c":0.0000003959,"v":0.0,"t":1720872000}
+{"o":0.0000003959,"h":0.0000004288,"l":0.0000003952,"c":0.0000004274,"v":12513765.1019899994,"t":1720875600}
+{"o":0.0000004274,"h":0.000000433,"l":0.0000004274,"c":0.0000004309,"v":2318940.5171610001,"t":1720879200}
+{"o":0.0000004309,"h":0.0000004389,"l":0.0000003797,"c":0.0000004315,"v":38022961.4025110006,"t":1720882800}
+{"o":0.0000004315,"h":0.0000005277,"l":0.0000004027,"c":0.0000004062,"v":63964063.7972959951,"t":1720886400}
+{"o":0.0000004062,"h":0.0000004449,"l":0.0000004055,"c":0.0000004438,"v":21512179.9097589999,"t":1720890000}
+{"o":0.0000004438,"h":0.0000004457,"l":0.0000004259,"c":0.0000004275,"v":10252475.5728850011,"t":1720893600}
+{"o":0.0000004275,"h":0.0000004488,"l":0.0000004257,"c":0.0000004473,"v":10527332.4709119983,"t":1720897200}
+{"o":0.0000004473,"h":0.0000004668,"l":0.0000004461,"c":0.0000004585,"v":1538523.9157370001,"t":1720900800}
+{"o":0.0000004585,"h":0.0000004597,"l":0.0000004549,"c":0.0000004549,"v":710929.035629,"t":1720904400}
+{"o":0.0000004549,"h":0.0000004585,"l":0.0000004379,"c":0.0000004381,"v":2444965.4992340002,"t":1720908000}
+{"o":0.0000004381,"h":0.0000004808,"l":0.0000004334,"c":0.0000004794,"v":9844359.4281639997,"t":1720911600}
+{"o":0.0000004794,"h":0.0000004934,"l":0.0000004686,"c":0.0000004821,"v":1922071.464598,"t":1720915200}
+{"o":0.0000004821,"h":0.0000004863,"l":0.0000004722,"c":0.000000473,"v":4041115.5006530001,"t":1720918800}
+{"o":0.000000473,"h":0.0000004789,"l":0.0000003378,"c":0.0000003415,"v":75344919.0767869949,"t":1720922400}
+{"o":0.0000003415,"h":0.0000003501,"l":0.0000003393,"c":0.0000003443,"v":5568186.5366540002,"t":1720926000}
+{"o":0.0000003443,"h":0.0000003446,"l":0.0000003141,"c":0.0000003175,"v":17716948.9635070004,"t":1720929600}
+{"o":0.0000003175,"h":0.000000325,"l":0.0000003118,"c":0.0000003126,"v":10741177.8930399977,"t":1720933200}
+{"o":0.0000003126,"h":0.0000003152,"l":0.0000002988,"c":0.0000003036,"v":6860323.1322529996,"t":1720936800}
+{"o":0.0000003036,"h":0.000000304,"l":0.0000002629,"c":0.0000002637,"v":22532857.491303999,"t":1720940400}
+{"o":0.0000002637,"h":0.0000002918,"l":0.0000002622,"c":0.0000002781,"v":30515022.6328329742,"t":1720944000}
+{"o":0.0000002781,"h":0.0000002836,"l":0.0000002742,"c":0.0000002784,"v":6533957.5766549986,"t":1720947600}
+{"o":0.0000002784,"h":0.0000002824,"l":0.0000002733,"c":0.0000002765,"v":4850699.3771789996,"t":1720951200}
+{"o":0.0000002765,"h":0.0000002771,"l":0.0000002542,"c":0.0000002587,"v":19061136.7384670004,"t":1720954800}
+{"o":0.0000002587,"h":0.0000002608,"l":0.0000002585,"c":0.0000002604,"v":0.0,"t":1720958400}
+{"o":0.0000002604,"h":0.0000002604,"l":0.0000002522,"c":0.0000002529,"v":2570834.3097679997,"t":1720962000}
+{"o":0.0000002529,"h":0.0000002568,"l":0.0000002517,"c":0.0000002539,"v":941455.9529639999,"t":1720965600}
+{"o":0.0000002539,"h":0.0000002563,"l":0.0000002372,"c":0.0000002374,"v":11849026.2656360008,"t":1720969200}
+{"o":0.0000002374,"h":0.0000002441,"l":0.0000002374,"c":0.0000002409,"v":6761059.9275250016,"t":1720972800}
+{"o":0.0000002409,"h":0.0000002438,"l":0.0000002407,"c":0.0000002431,"v":452199.567492,"t":1720976400}
+{"o":0.0000002431,"h":0.0000002437,"l":0.0000002429,"c":0.0000002432,"v":0.0,"t":1720980000}
+{"o":0.0000002432,"h":0.0000002439,"l":0.0000002363,"c":0.0000002364,"v":3822638.1884309999,"t":1720983600}
+{"o":0.0000002364,"h":0.0000002437,"l":0.0000002225,"c":0.0000002235,"v":20831603.2186780013,"t":1720987200}
+{"o":0.0000002235,"h":0.0000002253,"l":0.0000002196,"c":0.0000002203,"v":572548.5137199999,"t":1720990800}
+{"o":0.0000002203,"h":0.0000002226,"l":0.0000002123,"c":0.0000002139,"v":11254310.1918090004,"t":1720994400}
+{"o":0.0000002139,"h":0.0000002141,"l":0.0000002119,"c":0.0000002132,"v":0.0,"t":1720998000}
+{"o":0.0000002132,"h":0.0000002142,"l":0.0000002008,"c":0.0000002014,"v":5542801.3320770003,"t":1721001600}
+{"o":0.0000002014,"h":0.0000002021,"l":0.0000001984,"c":0.0000001994,"v":3898486.9740129998,"t":1721005200}
+{"o":0.0000001994,"h":0.0000001999,"l":0.0000001966,"c":0.0000001974,"v":724146.060958,"t":1721008800}
+{"o":0.0000001974,"h":0.0000001988,"l":0.0000001972,"c":0.0000001979,"v":0.0,"t":1721012400}
+{"o":0.0000001979,"h":0.000000199,"l":0.0000001923,"c":0.0000001924,"v":8683411.2025879994,"t":1721016000}
+{"o":0.0000001924,"h":0.000000193,"l":0.0000001881,"c":0.0000001884,"v":1173360.481442,"t":1721019600}
+{"o":0.0000001884,"h":0.0000001887,"l":0.0000001784,"c":0.0000001792,"v":10135744.5594410002,"t":1721023200}
+{"o":0.0000001792,"h":0.0000001793,"l":0.0000001768,"c":0.0000001778,"v":1649699.9261100001,"t":1721026800}
+{"o":0.0000001778,"h":0.0000001786,"l":0.000000174,"c":0.0000001755,"v":6073617.5155920004,"t":1721030400}
+{"o":0.0000001755,"h":0.0000001764,"l":0.0000001545,"c":0.0000001552,"v":22500000.0,"t":1721034000}
+{"o":0.0000001552,"h":0.0000001756,"l":0.0000001549,"c":0.0000001755,"v":24977228.0592259988,"t":1721037600}
+{"o":0.0000001755,"h":0.0000001759,"l":0.0000001715,"c":0.000000172,"v":2111730.9607889997,"t":1721041200}
+{"o":0.0000004845,"h":0.0000016315,"l":0.0000001825,"c":0.0000002971,"v":3601144944.9941420555,"t":1716876000}
+{"o":0.0000002971,"h":0.0000003441,"l":0.0000001421,"c":0.0000001428,"v":542067761.2677847147,"t":1716879600}
+{"o":0.0000001428,"h":0.0000001987,"l":0.0000001032,"c":0.0000001635,"v":517931514.8162609935,"t":1716883200}
+{"o":0.0000001635,"h":0.000000195,"l":0.0000001515,"c":0.0000001527,"v":149545188.3505569994,"t":1716886800}
+{"o":0.0000001527,"h":0.0000002014,"l":0.0000001194,"c":0.0000001199,"v":171155864.0769599974,"t":1716890400}
+{"o":0.0000001199,"h":0.0000001315,"l":0.0000001141,"c":0.0000001305,"v":36862164.5406729952,"t":1716894000}
+{"o":0.0000001305,"h":0.0000001407,"l":0.0000001227,"c":0.0000001232,"v":42597704.4028109983,"t":1716897600}
+{"o":0.0000001232,"h":0.0000001929,"l":0.0000001138,"c":0.0000001322,"v":324802410.358891964,"t":1716901200}
+{"o":0.0000001322,"h":0.000000233,"l":0.0000001232,"c":0.0000002134,"v":424016050.268435061,"t":1716904800}
+{"o":0.0000002134,"h":0.0000002326,"l":0.0000001589,"c":0.0000001612,"v":187910082.2468540668,"t":1716908400}
+{"o":0.0000001612,"h":0.0000065967,"l":0.0000001608,"c":0.0000020176,"v":2999326252.543847084,"t":1716912000}
+{"o":0.0000020176,"h":0.0000041823,"l":0.0000007439,"c":0.0000008289,"v":1404368035.5314655304,"t":1716915600}
+{"o":0.0000008289,"h":0.0000027653,"l":0.0000006593,"c":0.0000012973,"v":823144411.6896395683,"t":1716919200}
+{"o":0.0000012973,"h":0.0000016982,"l":0.0000011353,"c":0.0000014831,"v":212039506.3298455179,"t":1716922800}
+{"o":0.0000014831,"h":0.0000017356,"l":0.0000011662,"c":0.0000012931,"v":113562780.965122059,"t":1716926400}
+{"o":0.0000012931,"h":0.0000014201,"l":0.0000009688,"c":0.0000010089,"v":104581160.9207369834,"t":1716930000}
+{"o":0.0000010089,"h":0.0000017332,"l":0.0000009091,"c":0.0000009514,"v":212782320.3273679316,"t":1716933600}
+{"o":0.0000009514,"h":0.0000012575,"l":0.0000007443,"c":0.0000008581,"v":233738688.9378479123,"t":1716937200}
+{"o":0.0000008581,"h":0.0000010406,"l":0.0000008362,"c":0.0000009602,"v":100293724.8894659579,"t":1716940800}
+{"o":0.0000009602,"h":0.0000015551,"l":0.0000009548,"c":0.0000013006,"v":212340680.2084009349,"t":1716944400}
+{"o":0.0000013006,"h":0.0000017602,"l":0.0000011067,"c":0.0000012889,"v":75761494.7766159773,"t":1716948000}
+{"o":0.0000012889,"h":0.0000013239,"l":0.0000011097,"c":0.0000012739,"v":28479960.1179779917,"t":1716951600}
+{"o":0.0000012739,"h":0.0000032673,"l":0.0000012478,"c":0.0000023708,"v":290610350.4566321969,"t":1716955200}
+{"o":0.0000023708,"h":0.0000045226,"l":0.0000019742,"c":0.0000036022,"v":274025202.5743979812,"t":1716958800}
+{"o":0.0000036022,"h":0.0000044683,"l":0.000002994,"c":0.0000034824,"v":196018100.1366543174,"t":1716962400}
+{"o":0.0000034824,"h":0.0000043425,"l":0.0000024222,"c":0.0000025184,"v":209517311.8805511594,"t":1716966000}
+{"o":0.0000025184,"h":0.0000038473,"l":0.0000018816,"c":0.0000033392,"v":244010715.3656446338,"t":1716969600}
+{"o":0.0000033392,"h":0.0000044178,"l":0.0000022192,"c":0.0000023601,"v":135335348.3083190322,"t":1716973200}
+{"o":0.0000023601,"h":0.0000028725,"l":0.0000021652,"c":0.0000028462,"v":67256272.6354780346,"t":1716976800}
+{"o":0.0000028462,"h":0.0000034949,"l":0.0000025685,"c":0.0000032644,"v":96609712.3624309748,"t":1716980400}
+{"o":0.0000032644,"h":0.0000035188,"l":0.000001826,"c":0.000001982,"v":173875825.5480740368,"t":1716984000}
+{"o":0.000001982,"h":0.0000027486,"l":0.0000018336,"c":0.0000021957,"v":138162171.3317372203,"t":1716987600}
+{"o":0.0000021957,"h":0.0000027089,"l":0.0000020619,"c":0.0000022877,"v":69226878.3680089712,"t":1716991200}
+{"o":0.0000022877,"h":0.0000034334,"l":0.0000020076,"c":0.0000021003,"v":182895466.5113528967,"t":1716994800}
+{"o":0.0000021003,"h":0.0000023273,"l":0.0000015827,"c":0.0000016767,"v":98729855.4564119726,"t":1716998400}
+{"o":0.0000016767,"h":0.0000019467,"l":0.0000014067,"c":0.0000014287,"v":64217735.3113559783,"t":1717002000}
+{"o":0.0000014287,"h":0.0000018234,"l":0.0000014223,"c":0.0000016557,"v":37556526.6851159781,"t":1717005600}
+{"o":0.0000016557,"h":0.0000021902,"l":0.0000014926,"c":0.0000018357,"v":70012876.035011977,"t":1717009200}
+{"o":0.0000018357,"h":0.0000025122,"l":0.0000015579,"c":0.000001901,"v":149637181.6285638213,"t":1717012800}
+{"o":0.000001901,"h":0.0000019136,"l":0.0000016469,"c":0.0000018456,"v":19434544.9914930016,"t":1717016400}
+{"o":0.0000018456,"h":0.0000018625,"l":0.0000013639,"c":0.0000016465,"v":68518440.1861650199,"t":1717020000}
+{"o":0.0000016465,"h":0.0000017177,"l":0.0000013809,"c":0.0000016368,"v":44408930.1479979679,"t":1717023600}
+{"o":0.0000016368,"h":0.0000021403,"l":0.0000013144,"c":0.000001677,"v":81319576.1153390259,"t":1717027200}
+{"o":0.000001677,"h":0.0000019742,"l":0.0000015694,"c":0.0000018195,"v":48773581.3633949235,"t":1717030800}
+{"o":0.0000018195,"h":0.0000020974,"l":0.0000016296,"c":0.0000019806,"v":40509487.0976079628,"t":1717034400}
+{"o":0.0000019806,"h":0.0000029132,"l":0.0000019766,"c":0.0000020596,"v":61266181.698753871,"t":1717038000}
+{"o":0.0000020596,"h":0.0000020845,"l":0.0000014098,"c":0.0000016373,"v":82083877.046898976,"t":1717041600}
+{"o":0.0000016373,"h":0.000002941,"l":0.0000016369,"c":0.0000017605,"v":102011014.1741899699,"t":1717045200}
+{"o":0.0000017605,"h":0.0000017886,"l":0.0000014312,"c":0.0000015237,"v":61324439.5561819747,"t":1717048800}
+{"o":0.0000015237,"h":0.0000015402,"l":0.0000013564,"c":0.0000015013,"v":17838622.9176310003,"t":1717052400}
+{"o":0.0000015013,"h":0.0000015161,"l":0.0000013852,"c":0.0000014556,"v":17200293.367580995,"t":1717056000}
+{"o":0.0000014556,"h":0.0000018076,"l":0.0000014167,"c":0.0000017233,"v":48470680.9790139943,"t":1717059600}
+{"o":0.0000017233,"h":0.0000038475,"l":0.0000016552,"c":0.000003482,"v":157892885.2231421173,"t":1717063200}
+{"o":0.000003482,"h":0.0000042027,"l":0.0000023341,"c":0.0000028802,"v":242270167.1531912386,"t":1717066800}
+{"o":0.0000028802,"h":0.0000029025,"l":0.0000019747,"c":0.0000020553,"v":117234041.9252540469,"t":1717070400}
+{"o":0.0000020553,"h":0.0000026259,"l":0.000001945,"c":0.0000021849,"v":72595325.3120730072,"t":1717074000}
+{"o":0.0000021849,"h":0.0000028226,"l":0.0000021537,"c":0.000002686,"v":24405325.0694109984,"t":1717077600}
+{"o":0.000002686,"h":0.0000032709,"l":0.000002276,"c":0.0000027486,"v":75958534.3497859687,"t":1717081200}
+{"o":0.0000027486,"h":0.0000027737,"l":0.0000018748,"c":0.0000024786,"v":87114047.1412199289,"t":1717084800}
+{"o":0.0000024786,"h":0.0000025695,"l":0.0000020122,"c":0.0000021102,"v":36921217.3805069998,"t":1717088400}
+{"o":0.0000021102,"h":0.000002123,"l":0.0000016821,"c":0.0000019364,"v":81062393.3232399672,"t":1717092000}
+{"o":0.0000019364,"h":0.0000021647,"l":0.0000016955,"c":0.0000020469,"v":31051125.0299990177,"t":1717095600}
+{"o":0.0000020469,"h":0.0000023049,"l":0.0000017137,"c":0.0000017253,"v":36454663.1439990029,"t":1717099200}
+{"o":0.0000017253,"h":0.0000017415,"l":0.0000012803,"c":0.0000013857,"v":96743923.5035609305,"t":1717102800}
+{"o":0.0000013857,"h":0.0000020471,"l":0.0000008732,"c":0.0000015025,"v":277238773.8592200279,"t":1717106400}
+{"o":0.0000015025,"h":0.0000016435,"l":0.000001379,"c":0.0000014374,"v":30547196.3018040061,"t":1717110000}
+{"o":0.0000014374,"h":0.0000014777,"l":0.0000013209,"c":0.0000013248,"v":20278140.4937970005,"t":1717113600}
+{"o":0.0000013248,"h":0.0000013276,"l":0.0000011686,"c":0.0000012358,"v":27512487.8637529984,"t":1717117200}
+{"o":0.0000012358,"h":0.0000013627,"l":0.0000011452,"c":0.000001302,"v":40571340.9032620117,"t":1717120800}
+{"o":0.000001302,"h":0.0000016987,"l":0.0000012965,"c":0.000001426,"v":43488894.2310159877,"t":1717124400}
+{"o":0.000001426,"h":0.0000017044,"l":0.0000014227,"c":0.0000015955,"v":43097679.4146440029,"t":1717128000}
+{"o":0.0000015955,"h":0.0000016517,"l":0.0000015546,"c":0.0000015691,"v":10709773.5439440012,"t":1717131600}
+{"o":0.0000015691,"h":0.0000018655,"l":0.00000137,"c":0.0000014786,"v":70208690.9915199876,"t":1717135200}
+{"o":0.0000014786,"h":0.0000015972,"l":0.0000014158,"c":0.0000014239,"v":13788507.602012001,"t":1717138800}
+{"o":0.0000014239,"h":0.0000015097,"l":0.0000014101,"c":0.0000014441,"v":8311944.0527389999,"t":1717142400}
+{"o":0.0000014441,"h":0.0000014524,"l":0.0000012972,"c":0.0000013286,"v":29041763.5813280009,"t":1717146000}
+{"o":0.0000013286,"h":0.0000025063,"l":0.0000012358,"c":0.0000014752,"v":265155181.6525679529,"t":1717149600}
+{"o":0.0000014752,"h":0.0000014766,"l":0.0000013451,"c":0.0000014547,"v":11515647.5916529987,"t":1717153200}
+{"o":0.0000014547,"h":0.0000016556,"l":0.0000013768,"c":0.000001495,"v":27136044.6386969984,"t":1717156800}
+{"o":0.000001495,"h":0.000001515,"l":0.0000013983,"c":0.0000014311,"v":4735635.0566639993,"t":1717160400}
+{"o":0.0000014311,"h":0.0000014463,"l":0.0000011561,"c":0.0000012424,"v":65626193.0478860661,"t":1717164000}
+{"o":0.0000012424,"h":0.0000013109,"l":0.0000008797,"c":0.0000010432,"v":123049889.6172230095,"t":1717167600}
+{"o":0.0000010432,"h":0.0000014421,"l":0.0000009206,"c":0.0000012469,"v":164568651.5402650237,"t":1717171200}
+{"o":0.0000012469,"h":0.0000022216,"l":0.0000010034,"c":0.0000010837,"v":486195422.1842958331,"t":1717174800}
+{"o":0.0000010837,"h":0.0000013188,"l":0.000000903,"c":0.0000010103,"v":179459373.9533931613,"t":1717178400}
+{"o":0.0000010103,"h":0.0000010473,"l":0.0000008518,"c":0.0000008653,"v":38122907.7939459905,"t":1717182000}
+{"o":0.0000008653,"h":0.0000010041,"l":0.0000008541,"c":0.0000010004,"v":14761405.199107999,"t":1717185600}
+{"o":0.0000010004,"h":0.0000010626,"l":0.0000009981,"c":0.0000010622,"v":5835068.4188960008,"t":1717189200}
+{"o":0.0000010622,"h":0.0000010643,"l":0.0000009793,"c":0.0000009877,"v":6677230.2631080011,"t":1717192800}
+{"o":0.0000009877,"h":0.0000010377,"l":0.0000009768,"c":0.0000010096,"v":8168568.2626579991,"t":1717196400}
+{"o":0.0000010096,"h":0.0000010141,"l":0.0000008595,"c":0.0000008612,"v":19187300.3741979972,"t":1717200000}
+{"o":0.0000008612,"h":0.0000008682,"l":0.0000007708,"c":0.0000008268,"v":32980416.8874769956,"t":1717203600}
+{"o":0.0000008268,"h":0.0000009125,"l":0.0000007053,"c":0.0000007581,"v":58160822.9970170036,"t":1717207200}
+{"o":0.0000007581,"h":0.0000008557,"l":0.0000007072,"c":0.0000007895,"v":32301664.9011479914,"t":1717210800}
+{"o":0.0000007895,"h":0.0000008149,"l":0.0000006968,"c":0.0000007929,"v":38326356.7663279995,"t":1717214400}
+{"o":0.0000007929,"h":0.0000009123,"l":0.0000007927,"c":0.0000008951,"v":7658554.7193130003,"t":1717218000}
+{"o":0.0000008951,"h":0.0000010881,"l":0.0000008854,"c":0.0000009036,"v":52917867.9795219973,"t":1717221600}
+{"o":0.0000009036,"h":0.0000009531,"l":0.0000009031,"c":0.0000009189,"v":11890991.7913230006,"t":1717225200}
+{"o":0.0000009189,"h":0.0000009708,"l":0.0000009154,"c":0.000000968,"v":4740766.8098770007,"t":1717228800}
+{"o":0.000000968,"h":0.0000012764,"l":0.0000009671,"c":0.0000012715,"v":25394893.6346840039,"t":1717232400}
+{"o":0.0000012715,"h":0.0000012883,"l":0.00000106,"c":0.0000011591,"v":26131606.1028140001,"t":1717236000}
+{"o":0.0000011591,"h":0.000001162,"l":0.0000011276,"c":0.0000011276,"v":2567752.116707,"t":1717239600}
+{"o":0.0000011276,"h":0.0000011502,"l":0.0000011232,"c":0.0000011429,"v":1518608.5047359997,"t":1717243200}
+{"o":0.0000011429,"h":0.0000011479,"l":0.0000009838,"c":0.000000985,"v":16863670.1132189967,"t":1717246800}
+{"o":0.000000985,"h":0.0000011424,"l":0.000000819,"c":0.0000009815,"v":65168701.7191529945,"t":1717250400}
+{"o":0.0000009815,"h":0.0000020744,"l":0.0000009787,"c":0.0000014163,"v":132232732.342971012,"t":1717254000}
+{"o":0.0000014163,"h":0.0000014693,"l":0.0000012882,"c":0.0000014671,"v":22320190.8356289901,"t":1717257600}
+{"o":0.0000014671,"h":0.0000017283,"l":0.0000014644,"c":0.0000017227,"v":23018689.6904690005,"t":1717261200}
+{"o":0.0000017227,"h":0.0000018181,"l":0.000001203,"c":0.0000012043,"v":33433991.8499399945,"t":1717264800}
+{"o":0.0000012043,"h":0.0000012384,"l":0.0000011836,"c":0.0000011849,"v":6653694.1732799998,"t":1717268400}
+{"o":0.0000011849,"h":0.00000124,"l":0.0000011751,"c":0.0000012201,"v":6356859.4151499998,"t":1717272000}
+{"o":0.0000012201,"h":0.0000012289,"l":0.000001215,"c":0.0000012228,"v":833937.0858250001,"t":1717275600}
+{"o":0.0000012228,"h":0.000001368,"l":0.0000012209,"c":0.000001367,"v":9766526.4623050001,"t":1717279200}
+{"o":0.000001367,"h":0.0000014118,"l":0.0000013656,"c":0.0000013952,"v":927037.11761,"t":1717282800}
+{"o":0.0000013952,"h":0.0000014058,"l":0.0000013035,"c":0.0000013191,"v":6648320.7129889997,"t":1717286400}
+{"o":0.0000013191,"h":0.000001322,"l":0.0000009698,"c":0.0000011546,"v":45285242.2424009889,"t":1717290000}
+{"o":0.0000011546,"h":0.0000011612,"l":0.0000011081,"c":0.0000011219,"v":4514655.2317440007,"t":1717293600}
+{"o":0.0000011219,"h":0.0000012084,"l":0.0000011187,"c":0.0000012047,"v":9867735.9017579984,"t":1717297200}
+{"o":0.0000012047,"h":0.0000013094,"l":0.0000012039,"c":0.000001304,"v":11265387.6685429998,"t":1717300800}
+{"o":0.000001304,"h":0.000001963,"l":0.0000013012,"c":0.0000013797,"v":58477964.4948540032,"t":1717304400}
+{"o":0.0000013797,"h":0.0000019123,"l":0.0000013753,"c":0.000001726,"v":62575327.0298970118,"t":1717308000}
+{"o":0.000001726,"h":0.0000024647,"l":0.0000016689,"c":0.0000019912,"v":54796179.5355069861,"t":1717311600}
+{"o":0.0000019912,"h":0.0000022172,"l":0.0000019567,"c":0.0000019686,"v":18169867.5067150034,"t":1717315200}
+{"o":0.0000019686,"h":0.0000022002,"l":0.0000019381,"c":0.0000019555,"v":19780888.2538990043,"t":1717318800}
+{"o":0.0000019555,"h":0.0000019635,"l":0.0000018131,"c":0.0000018271,"v":12452694.7810349986,"t":1717322400}
+{"o":0.0000018271,"h":0.0000018856,"l":0.0000018095,"c":0.0000018478,"v":3314721.4633470001,"t":1717326000}
+{"o":0.0000018478,"h":0.0000018757,"l":0.0000018252,"c":0.0000018418,"v":2740149.0578689999,"t":1717329600}
+{"o":0.0000018418,"h":0.0000019236,"l":0.0000017698,"c":0.0000017728,"v":10584568.1701340005,"t":1717333200}
+{"o":0.0000017728,"h":0.0000018931,"l":0.0000016934,"c":0.0000018405,"v":12827621.8674960006,"t":1717336800}
+{"o":0.0000018405,"h":0.0000037738,"l":0.0000018402,"c":0.0000024586,"v":93497596.2984390259,"t":1717340400}
+{"o":0.0000024586,"h":0.0000024761,"l":0.0000022128,"c":0.0000022406,"v":8675451.8284419999,"t":1717344000}
+{"o":0.0000022406,"h":0.0000024139,"l":0.0000022405,"c":0.000002314,"v":5585793.1243230011,"t":1717347600}
+{"o":0.000002314,"h":0.0000023317,"l":0.0000020517,"c":0.0000020569,"v":8700833.0706469994,"t":1717351200}
+{"o":0.0000020569,"h":0.0000022659,"l":0.000002052,"c":0.0000021729,"v":7183526.3483390007,"t":1717354800}
+{"o":0.0000021729,"h":0.0000022272,"l":0.0000021197,"c":0.0000022061,"v":6515603.8112089988,"t":1717358400}
+{"o":0.0000022061,"h":0.0000028,"l":0.0000021996,"c":0.000002659,"v":27370788.3205849901,"t":1717362000}
+{"o":0.000002659,"h":0.0000033995,"l":0.0000024549,"c":0.000002667,"v":80924313.4276290238,"t":1717365600}
+{"o":0.000002667,"h":0.0000029777,"l":0.0000022931,"c":0.0000025783,"v":37527528.4920779988,"t":1717369200}
+{"o":0.0000025783,"h":0.0000026037,"l":0.0000015766,"c":0.0000020271,"v":166813012.9150647223,"t":1717372800}
+{"o":0.0000020271,"h":0.0000020501,"l":0.0000018741,"c":0.0000019879,"v":15319391.8692900036,"t":1717376400}
+{"o":0.0000019879,"h":0.0000019963,"l":0.000001824,"c":0.0000018725,"v":7614321.1552219996,"t":1717380000}
+{"o":0.0000018725,"h":0.0000018958,"l":0.0000018458,"c":0.0000018684,"v":2847364.3614159995,"t":1717383600}
+{"o":0.0000018684,"h":0.0000018905,"l":0.0000017605,"c":0.0000017647,"v":5814481.1510850005,"t":1717387200}
+{"o":0.0000017647,"h":0.0000019533,"l":0.0000016895,"c":0.0000017353,"v":24169362.2262910046,"t":1717390800}
+{"o":0.0000017353,"h":0.0000018454,"l":0.0000016916,"c":0.0000016947,"v":9185611.5587390009,"t":1717394400}
+{"o":0.0000016947,"h":0.0000019839,"l":0.0000016911,"c":0.0000018518,"v":13760444.6059370004,"t":1717398000}
+{"o":0.0000018518,"h":0.0000030721,"l":0.000001797,"c":0.0000029198,"v":46894470.6700019687,"t":1717401600}
+{"o":0.0000029198,"h":0.000003179,"l":0.0000022742,"c":0.0000022987,"v":48168818.2489299998,"t":1717405200}
+{"o":0.0000022987,"h":0.0000024002,"l":0.000002249,"c":0.0000023744,"v":9854791.6832289994,"t":1717408800}
+{"o":0.0000023744,"h":0.0000023999,"l":0.0000021586,"c":0.00000227,"v":11915655.7551229969,"t":1717412400}
+{"o":0.00000227,"h":0.0000023397,"l":0.0000022105,"c":0.0000023135,"v":8045761.5199100012,"t":1717416000}
+{"o":0.0000023135,"h":0.0000023201,"l":0.000002193,"c":0.0000022062,"v":3686569.2138149994,"t":1717419600}
+{"o":0.0000022062,"h":0.0000022516,"l":0.000002152,"c":0.0000022373,"v":2695757.2521589999,"t":1717423200}
+{"o":0.0000022373,"h":0.0000022916,"l":0.0000021195,"c":0.0000021255,"v":4653034.6711269999,"t":1717426800}
+{"o":0.0000021255,"h":0.0000021956,"l":0.0000020307,"c":0.0000020988,"v":11606078.6786440015,"t":1717430400}
+{"o":0.0000020988,"h":0.0000022733,"l":0.0000020011,"c":0.0000022521,"v":11255747.9466309994,"t":1717434000}
+{"o":0.0000022521,"h":0.0000022652,"l":0.0000016995,"c":0.0000017885,"v":22399597.1706459969,"t":1717437600}
+{"o":0.0000017885,"h":0.0000019902,"l":0.0000017717,"c":0.0000019621,"v":8724018.952823,"t":1717441200}
diff --git a/So11111111111111111111111111111111111111112_GRJQtWwdJmp5LLpy8JWjPgn5FnLyqSJGNhn5ZnCTFUwM.json b/So11111111111111111111111111111111111111112_GRJQtWwdJmp5LLpy8JWjPgn5FnLyqSJGNhn5ZnCTFUwM.json
new file mode 100644
index 0000000000000000000000000000000000000000..4854e874df3153a3b6157ee23fa9dadd2c760292
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_GRJQtWwdJmp5LLpy8JWjPgn5FnLyqSJGNhn5ZnCTFUwM.json
@@ -0,0 +1,6000 @@
+{"o":1.0141508579,"h":1.0189739829,"l":1.0000835457,"c":1.0136029801,"v":1455843.1871632854,"t":1731844800}
+{"o":1.0136029801,"h":1.0140810724,"l":0.9918253966,"c":0.9998160503,"v":1532679.6522670372,"t":1731848400}
+{"o":0.9998160503,"h":1.0101979593,"l":0.9976420824,"c":1.0080782614,"v":1469951.1536370395,"t":1731852000}
+{"o":1.0080782614,"h":1.0156208149,"l":1.0031670698,"c":1.0105584386,"v":1526437.4572096178,"t":1731855600}
+{"o":1.0105584386,"h":1.013597415,"l":0.9143394135,"c":0.9191370339,"v":1566405.883958803,"t":1731859200}
+{"o":0.9191370339,"h":0.9239988892,"l":0.9116479042,"c":0.9203021729,"v":1362180.6200855395,"t":1731862800}
+{"o":0.9203021729,"h":0.922187091,"l":0.9101678101,"c":0.9170722536,"v":1286103.1671145726,"t":1731866400}
+{"o":0.9170722536,"h":0.9272125074,"l":0.9118899431,"c":0.9268378761,"v":1378996.7946017315,"t":1731870000}
+{"o":0.9268378761,"h":0.9335411233,"l":0.9203568091,"c":0.9283099677,"v":1440843.6669740584,"t":1731873600}
+{"o":0.9283099677,"h":0.9315776041,"l":0.9162427662,"c":0.916786793,"v":1369483.7756792514,"t":1731877200}
+{"o":0.916786793,"h":0.9280903661,"l":0.911708132,"c":0.9247528318,"v":1382584.3602635411,"t":1731880800}
+{"o":0.9247528318,"h":0.9389344808,"l":0.9185114545,"c":0.9350926373,"v":1396491.567695688,"t":1731884400}
+{"o":0.9350926373,"h":0.9388516014,"l":0.9212870434,"c":0.9259448317,"v":1461051.9759076887,"t":1731888000}
+{"o":0.9259448317,"h":0.9438127532,"l":0.9227965159,"c":0.9355209702,"v":1369302.9137487141,"t":1731891600}
+{"o":0.9355209702,"h":0.9449384141,"l":0.9338488833,"c":0.943000877,"v":1353942.9754368691,"t":1731895200}
+{"o":0.943000877,"h":0.9613659154,"l":0.9338200309,"c":0.9603019272,"v":1300800.2428759229,"t":1731898800}
+{"o":0.9603019272,"h":0.9650620946,"l":0.9472344019,"c":0.9547341233,"v":1293500.480405096,"t":1731902400}
+{"o":0.9547341233,"h":0.9620626985,"l":0.9505109975,"c":0.9564159114,"v":1188028.7344866274,"t":1731906000}
+{"o":0.9564159114,"h":0.9594153821,"l":0.9499383527,"c":0.9525052204,"v":1296264.5070050256,"t":1731909600}
+{"o":0.9525052204,"h":0.954540543,"l":0.9431707596,"c":0.9528575645,"v":1109547.1895865863,"t":1731913200}
+{"o":0.9528575645,"h":0.9568363917,"l":0.943660231,"c":0.9550287888,"v":1158325.2509113913,"t":1731916800}
+{"o":0.9550287888,"h":0.9663682832,"l":0.9493523231,"c":0.963482637,"v":1512909.4982307288,"t":1731920400}
+{"o":0.963482637,"h":0.9776591834,"l":0.9589765565,"c":0.9738721038,"v":1380122.4280323037,"t":1731924000}
+{"o":0.9738721038,"h":0.9738721038,"l":0.9512055836,"c":0.9542436158,"v":1478826.2953371303,"t":1731927600}
+{"o":0.9542436158,"h":0.9614856517,"l":0.9500421828,"c":0.956245603,"v":1225192.8439391821,"t":1731931200}
+{"o":0.956245603,"h":0.9597039299,"l":0.9385205314,"c":0.9396894009,"v":1561953.8645350658,"t":1731934800}
+{"o":0.9396894009,"h":0.9640535808,"l":0.9372894231,"c":0.9517276256,"v":1513003.6542303192,"t":1731938400}
+{"o":0.9517276256,"h":0.9647117309,"l":0.9462785727,"c":0.9577840711,"v":1629732.2952380446,"t":1731942000}
+{"o":0.9577840711,"h":0.9603764253,"l":0.9390254735,"c":0.9448892809,"v":1693458.3076259929,"t":1731945600}
+{"o":0.9448892809,"h":0.9542695865,"l":0.9354286923,"c":0.9442408323,"v":1776598.427047031,"t":1731949200}
+{"o":0.9442408323,"h":0.9520652647,"l":0.9339629795,"c":0.9388481609,"v":1679162.2380962013,"t":1731952800}
+{"o":0.9388481609,"h":0.9403721461,"l":0.9226649418,"c":0.9308519338,"v":1769628.3155521732,"t":1731956400}
+{"o":0.9308519338,"h":0.9470716258,"l":0.9284492708,"c":0.9407359494,"v":1715393.4277866154,"t":1731960000}
+{"o":0.9407359494,"h":0.9490949373,"l":0.9382151566,"c":0.9387640573,"v":1572868.3285388479,"t":1731963600}
+{"o":0.9387640573,"h":0.9476402699,"l":0.9387640573,"c":0.9432941103,"v":1433996.0831180466,"t":1731967200}
+{"o":0.9432941103,"h":0.9462779408,"l":0.9364849448,"c":0.9446964897,"v":1408324.1583871031,"t":1731970800}
+{"o":0.9446964897,"h":0.9502175178,"l":0.9355681858,"c":0.9435223496,"v":1493149.2861349189,"t":1731974400}
+{"o":0.9435223496,"h":0.9477783345,"l":0.9391029278,"c":0.9402102669,"v":1366284.266366313,"t":1731978000}
+{"o":0.9402102669,"h":0.9504992415,"l":0.9386378642,"c":0.9504992415,"v":1324211.5915587607,"t":1731981600}
+{"o":0.9504992415,"h":0.9583693236,"l":0.9470219644,"c":0.9477746493,"v":1518428.0109485702,"t":1731985200}
+{"o":0.9477746493,"h":0.9496077441,"l":0.9403038992,"c":0.9445965882,"v":1554858.0719080679,"t":1731988800}
+{"o":0.9445965882,"h":0.9539001346,"l":0.9425200341,"c":0.9489153616,"v":1638024.10107207,"t":1731992400}
+{"o":0.9489153616,"h":0.958067608,"l":0.9478365964,"c":0.958067608,"v":2730370.1553580048,"t":1731996000}
+{"o":0.958067608,"h":0.9625804203,"l":0.9551733983,"c":0.9587819712,"v":2367142.5782359787,"t":1731999600}
+{"o":0.9587819712,"h":0.9660822256,"l":0.9567583686,"c":0.9623758827,"v":1807811.807776415,"t":1732003200}
+{"o":0.9623758827,"h":0.9690846262,"l":0.9526756486,"c":0.9640609513,"v":1575364.6516965376,"t":1732006800}
+{"o":0.9640609513,"h":0.9688274127,"l":0.9623281902,"c":0.968751114,"v":1270166.8328373465,"t":1732010400}
+{"o":0.968751114,"h":0.9726396469,"l":0.966642619,"c":0.9694839319,"v":1440811.2934955233,"t":1732014000}
+{"o":0.9694839319,"h":0.9746284628,"l":0.9638259951,"c":0.9660798787,"v":1613411.9394796111,"t":1732017600}
+{"o":0.9660798787,"h":0.9667596842,"l":0.9447753933,"c":0.9447753933,"v":1740920.8865294957,"t":1732021200}
+{"o":0.9447753933,"h":0.948084233,"l":0.9387198181,"c":0.9433518588,"v":1891591.6260962663,"t":1732024800}
+{"o":0.9433518588,"h":0.9502876581,"l":0.9392559047,"c":0.948304005,"v":1694163.7277057373,"t":1732028400}
+{"o":0.948304005,"h":0.9549381427,"l":0.9459012679,"c":0.9533343185,"v":1734414.4531016022,"t":1732032000}
+{"o":0.9533343185,"h":0.9583329024,"l":0.9483851857,"c":0.956557744,"v":1762119.6147202151,"t":1732035600}
+{"o":0.956557744,"h":0.9636634258,"l":0.953673928,"c":0.9600077337,"v":1674815.908575895,"t":1732039200}
+{"o":0.9600077337,"h":0.9635387883,"l":0.954450979,"c":0.9596737527,"v":1532049.8655380346,"t":1732042800}
+{"o":0.9596737527,"h":0.9621680991,"l":0.9102496298,"c":0.914617524,"v":1675860.6185230373,"t":1732046400}
+{"o":0.914617524,"h":0.9173189512,"l":0.8945746628,"c":0.9022182525,"v":1895634.4236674258,"t":1732050000}
+{"o":0.9022182525,"h":0.9051716284,"l":0.8910017236,"c":0.8985942321,"v":1463219.6623210637,"t":1732053600}
+{"o":0.8985942321,"h":0.9079285296,"l":0.8960145113,"c":0.9063575855,"v":1175553.7105444812,"t":1732057200}
+{"o":0.9063575855,"h":0.9072612533,"l":0.8988239132,"c":0.9042185606,"v":1101727.7422475591,"t":1732060800}
+{"o":0.9042185606,"h":0.9078982919,"l":0.8939819618,"c":0.8963862112,"v":1596449.9880069261,"t":1732064400}
+{"o":0.8963862112,"h":0.8973374488,"l":0.8870463539,"c":0.8888779293,"v":1761357.413533522,"t":1732068000}
+{"o":0.8888779293,"h":0.8922459315,"l":0.8791221363,"c":0.8921035951,"v":1695706.3002929622,"t":1732071600}
+{"o":0.8921035951,"h":0.892585622,"l":0.8832443457,"c":0.8910975139,"v":1710147.9289042102,"t":1732075200}
+{"o":0.8910975139,"h":0.8969094232,"l":0.8875068817,"c":0.8965517986,"v":1530395.564533964,"t":1732078800}
+{"o":0.8965517986,"h":0.8989418908,"l":0.8938262993,"c":0.8954760766,"v":1317847.7742614357,"t":1732082400}
+{"o":0.8954760766,"h":0.9017562437,"l":0.8931816911,"c":0.8999713071,"v":1466678.772948748,"t":1732086000}
+{"o":0.8999713071,"h":0.9110172692,"l":0.8985383513,"c":0.9066524216,"v":1533048.5396086224,"t":1732089600}
+{"o":0.9066524216,"h":0.9094193625,"l":0.9026090104,"c":0.9065258978,"v":1353864.7790761711,"t":1732093200}
+{"o":0.9065258978,"h":0.9093130397,"l":0.9021115064,"c":0.9031694249,"v":1182798.765862596,"t":1732096800}
+{"o":0.9031694249,"h":0.9088206553,"l":0.8960111391,"c":0.9066741674,"v":1370502.2213425951,"t":1732100400}
+{"o":0.9066741674,"h":0.9101771943,"l":0.8985467545,"c":0.9023693806,"v":1420506.6117505035,"t":1732104000}
+{"o":0.9023693806,"h":0.9109076709,"l":0.898322486,"c":0.9097115839,"v":1625432.9685604428,"t":1732107600}
+{"o":0.9097115839,"h":0.9248547904,"l":0.9081225205,"c":0.9151309272,"v":1987208.0522655251,"t":1732111200}
+{"o":0.9151309272,"h":0.9176881051,"l":0.9004697871,"c":0.9090830063,"v":2139617.8232187736,"t":1732114800}
+{"o":0.9090830063,"h":0.912173947,"l":0.887336364,"c":0.8954962558,"v":2351652.1484694453,"t":1732118400}
+{"o":0.8954962558,"h":0.8988801685,"l":0.884385995,"c":0.884385995,"v":1763716.0952442107,"t":1732122000}
+{"o":0.884385995,"h":0.8932864365,"l":0.8819353865,"c":0.8893350446,"v":2044624.5090289335,"t":1732125600}
+{"o":0.8893350446,"h":0.8903978799,"l":0.8809319616,"c":0.889021218,"v":1714320.7794754175,"t":1732129200}
+{"o":0.889021218,"h":0.8981103941,"l":0.8840715929,"c":0.8965281903,"v":1482239.5680282121,"t":1732132800}
+{"o":0.8965281903,"h":0.9079429401,"l":0.894603699,"c":0.902169749,"v":1545591.5828152106,"t":1732136400}
+{"o":0.902169749,"h":0.9076548659,"l":0.8971146827,"c":0.9012060081,"v":1367880.4668975461,"t":1732140000}
+{"o":0.9012060081,"h":0.9051939619,"l":0.8958474476,"c":0.8985196419,"v":890754.298385461,"t":1732143600}
+{"o":0.8985196419,"h":0.9090290144,"l":0.8959179594,"c":0.9072540734,"v":911393.8458368253,"t":1732147200}
+{"o":0.9072540734,"h":0.9104355813,"l":0.9015031838,"c":0.9015616436,"v":1068724.852729721,"t":1732150800}
+{"o":0.9015616436,"h":0.9022733971,"l":0.8762932536,"c":0.8856023533,"v":1417536.2789761594,"t":1732154400}
+{"o":0.8856023533,"h":0.9034479463,"l":0.8838595528,"c":0.8999051824,"v":1332611.7376874003,"t":1732158000}
+{"o":0.8999051824,"h":0.9220464579,"l":0.8988540959,"c":0.9169109042,"v":1474829.8674094568,"t":1732161600}
+{"o":0.9169109042,"h":0.9228672855,"l":0.9085736422,"c":0.9124030911,"v":1375255.0361871736,"t":1732165200}
+{"o":0.9124030911,"h":0.912589304,"l":0.9032500074,"c":0.9080776136,"v":1977539.3869779492,"t":1732168800}
+{"o":0.9080776136,"h":0.9258110652,"l":0.9080776136,"c":0.9209878791,"v":1571443.8299001704,"t":1732172400}
+{"o":0.9209878791,"h":0.9252227514,"l":0.9181544888,"c":0.9228335653,"v":1448947.9904609548,"t":1732176000}
+{"o":0.9228335653,"h":0.9281459747,"l":0.9207154576,"c":0.9222203575,"v":1693993.629860349,"t":1732179600}
+{"o":0.9222203575,"h":0.9255091357,"l":0.9162109653,"c":0.9218997509,"v":1519467.4741554756,"t":1732183200}
+{"o":0.9218997509,"h":0.9244110913,"l":0.9146726715,"c":0.9149350196,"v":1565258.7041486306,"t":1732186800}
+{"o":0.9149350196,"h":0.9379365735,"l":0.9146831925,"c":0.9242552293,"v":2033445.9786753326,"t":1732190400}
+{"o":0.9242552293,"h":0.9496565355,"l":0.9225801737,"c":0.9352593933,"v":3204311.1156573058,"t":1732194000}
+{"o":0.9352593933,"h":0.9615662892,"l":0.9252620523,"c":0.95829956,"v":3107757.5721613937,"t":1732197600}
+{"o":0.95829956,"h":0.9625199589,"l":0.92825072,"c":0.949148012,"v":2164343.5649343901,"t":1732201200}
+{"o":0.949148012,"h":0.9730682165,"l":0.9467147115,"c":0.9704985853,"v":1660770.5771441525,"t":1732204800}
+{"o":0.9704985853,"h":0.987357882,"l":0.9659293013,"c":0.9810999818,"v":1704736.2496876181,"t":1732208400}
+{"o":0.9810999818,"h":0.988046838,"l":0.9764765838,"c":0.9844322378,"v":1679033.9683933249,"t":1732212000}
+{"o":0.9844322378,"h":0.9897113291,"l":0.9663310535,"c":0.9688916397,"v":1759261.7926909036,"t":1732215600}
+{"o":0.9688916397,"h":0.9801419415,"l":0.9648585259,"c":0.9698275922,"v":1545393.7661573754,"t":1732219200}
+{"o":0.9698275922,"h":0.9747654292,"l":0.9647837135,"c":0.9655478938,"v":1685085.0681282931,"t":1732222800}
+{"o":0.9655478938,"h":0.9739056295,"l":0.9654741141,"c":0.972600743,"v":1267687.4944150001,"t":1732226400}
+{"o":0.972600743,"h":0.9821825681,"l":0.9721138816,"c":0.9781355728,"v":1334320.2714314596,"t":1732230000}
+{"o":0.9781355728,"h":0.9868316843,"l":0.9131079564,"c":0.9144165327,"v":1540661.6131305459,"t":1732233600}
+{"o":0.9144165327,"h":0.9249624237,"l":0.9077536021,"c":0.9167233225,"v":1444454.9153965486,"t":1732237200}
+{"o":0.9167233225,"h":0.9333660382,"l":0.9167212148,"c":0.9271342871,"v":1568934.3798837217,"t":1732240800}
+{"o":0.9271342871,"h":0.9505218072,"l":0.9241569885,"c":0.9437125296,"v":1786697.2577230164,"t":1732244400}
+{"o":0.9437125296,"h":0.9448289575,"l":0.9350168132,"c":0.938165177,"v":1510876.5368696081,"t":1732248000}
+{"o":0.938165177,"h":0.9440347972,"l":0.9339096223,"c":0.9364067678,"v":1388882.9629624151,"t":1732251600}
+{"o":0.9364067678,"h":0.9389359522,"l":0.9270262122,"c":0.9318993203,"v":1329043.2509182293,"t":1732255200}
+{"o":0.9318993203,"h":0.9371498857,"l":0.9293379131,"c":0.9322990933,"v":1200002.0155439379,"t":1732258800}
+{"o":0.9322990933,"h":0.937926214,"l":0.9296375718,"c":0.933822725,"v":1046702.606330306,"t":1732262400}
+{"o":0.933822725,"h":0.9345441104,"l":0.9225289455,"c":0.9287516057,"v":1015407.3059430858,"t":1732266000}
+{"o":0.9287516057,"h":0.9311135104,"l":0.9223730559,"c":0.9243387082,"v":1088054.928265468,"t":1732269600}
+{"o":0.9243387082,"h":0.9326471219,"l":0.9208143189,"c":0.9321135697,"v":1059260.6423362424,"t":1732273200}
+{"o":0.9321135697,"h":0.9358890105,"l":0.9291877156,"c":0.9343228764,"v":1059664.1084447047,"t":1732276800}
+{"o":0.9343228764,"h":0.9344611623,"l":0.9082331314,"c":0.9166459556,"v":1582558.2126414247,"t":1732280400}
+{"o":0.9166459556,"h":0.9236853821,"l":0.9072767289,"c":0.9104146898,"v":1506265.5776838225,"t":1732284000}
+{"o":0.9104146898,"h":0.9248601216,"l":0.908873345,"c":0.9215408587,"v":1261331.0479738843,"t":1732287600}
+{"o":0.9215408587,"h":0.9216903565,"l":0.9092827407,"c":0.9173674343,"v":1154719.3942916181,"t":1732291200}
+{"o":0.9173674343,"h":0.9206152703,"l":0.9064647275,"c":0.9148592886,"v":1190571.6033177129,"t":1732294800}
+{"o":0.9148592886,"h":0.9169031244,"l":0.899464005,"c":0.9091693776,"v":1257063.7903239054,"t":1732298400}
+{"o":0.9091693776,"h":0.9173632329,"l":0.9038215786,"c":0.9131162637,"v":1439235.3609831608,"t":1732302000}
+{"o":0.9131162637,"h":0.9184037911,"l":0.9103728149,"c":0.9171857674,"v":1170685.3411192852,"t":1732305600}
+{"o":0.9171857674,"h":0.9270961146,"l":0.9115553315,"c":0.924490386,"v":1281318.7819237392,"t":1732309200}
+{"o":0.924490386,"h":0.9259523904,"l":0.9142536961,"c":0.916055361,"v":1177843.0014494816,"t":1732312800}
+{"o":0.916055361,"h":0.923865705,"l":0.9116016112,"c":0.923744873,"v":1171869.1773916243,"t":1732316400}
+{"o":0.923744873,"h":0.9267082378,"l":0.9179647893,"c":0.918502958,"v":1168567.1433557644,"t":1732320000}
+{"o":0.918502958,"h":0.9264003123,"l":0.9153346059,"c":0.9226325844,"v":1110403.2328485432,"t":1732323600}
+{"o":0.9226325844,"h":0.9229050494,"l":0.9109993,"c":0.9140116225,"v":1142388.9400770916,"t":1732327200}
+{"o":0.9140116225,"h":0.9250980785,"l":0.9113271383,"c":0.9246980634,"v":1133258.0689412642,"t":1732330800}
+{"o":0.9246980634,"h":0.9490146134,"l":0.8973268222,"c":0.9162947197,"v":1360344.4875973978,"t":1732334400}
+{"o":0.9162947197,"h":0.9203126053,"l":0.9021472603,"c":0.9082046922,"v":1081667.4719633602,"t":1732338000}
+{"o":0.9082046922,"h":0.9095886032,"l":0.9036600413,"c":0.9055410094,"v":1200677.7885916007,"t":1732341600}
+{"o":0.9055410094,"h":0.9101956406,"l":0.8997133506,"c":0.9023783614,"v":981802.5111584485,"t":1732345200}
+{"o":0.9023783614,"h":0.9064817657,"l":0.8943732804,"c":0.9013163537,"v":991634.3793159889,"t":1732348800}
+{"o":0.9013163537,"h":0.9050306091,"l":0.8991939466,"c":0.902150862,"v":844444.1440960519,"t":1732352400}
+{"o":0.902150862,"h":0.905433318,"l":0.8961904232,"c":0.8970861502,"v":860780.4994288806,"t":1732356000}
+{"o":0.8970861502,"h":0.8991715965,"l":0.8900566935,"c":0.894663178,"v":845416.1612716498,"t":1732359600}
+{"o":0.894663178,"h":0.9024692941,"l":0.8941318394,"c":0.9001459476,"v":850744.3182611703,"t":1732363200}
+{"o":0.9001459476,"h":0.9091605521,"l":0.8983757084,"c":0.9076053514,"v":868104.5368915499,"t":1732366800}
+{"o":0.9076053514,"h":0.9203793247,"l":0.9040352554,"c":0.918794171,"v":1164335.4669394328,"t":1732370400}
+{"o":0.918794171,"h":0.9213923849,"l":0.9075937814,"c":0.908116948,"v":1044038.6262320469,"t":1732374000}
+{"o":0.908116948,"h":0.9100466463,"l":0.8908406875,"c":0.8973245522,"v":1458790.6198822395,"t":1732377600}
+{"o":0.8973245522,"h":0.902753339,"l":0.8907648204,"c":0.8996379274,"v":1103654.7603309241,"t":1732381200}
+{"o":0.8996379274,"h":0.8996379274,"l":0.8925692694,"c":0.8952895423,"v":934905.2476971117,"t":1732384800}
+{"o":0.8952895423,"h":0.8970684778,"l":0.8878279526,"c":0.8889012525,"v":1037918.8441072376,"t":1732388400}
+{"o":0.8889012525,"h":0.8931004045,"l":0.8822110144,"c":0.892581722,"v":1360772.1512730252,"t":1732392000}
+{"o":0.892581722,"h":0.8936371231,"l":0.8870245216,"c":0.8922898921,"v":1141177.194176231,"t":1732395600}
+{"o":0.8922898921,"h":0.8948320442,"l":0.8893650094,"c":0.8909340069,"v":991379.5901084872,"t":1732399200}
+{"o":0.8909340069,"h":0.8919987432,"l":0.8837299676,"c":0.8904373043,"v":1061328.4502341519,"t":1732402800}
+{"o":0.8904373043,"h":0.9025499443,"l":0.8890459875,"c":0.9017295124,"v":1282009.0222387919,"t":1732406400}
+{"o":0.9017295124,"h":0.9076023537,"l":0.9009513822,"c":0.9037713721,"v":1104872.6715571065,"t":1732410000}
+{"o":0.9037713721,"h":0.9068944295,"l":0.900275821,"c":0.9031810743,"v":1161949.3264981068,"t":1732413600}
+{"o":0.9031810743,"h":0.9052977493,"l":0.8991612274,"c":0.9035621439,"v":975641.3585561588,"t":1732417200}
+{"o":0.9035621439,"h":0.9057516275,"l":0.8929873672,"c":0.8975604223,"v":1169103.2361155325,"t":1732420800}
+{"o":0.8975604223,"h":0.8989187201,"l":0.8792646956,"c":0.8916301929,"v":928827.2212790551,"t":1732424400}
+{"o":0.8916301929,"h":0.8961777027,"l":0.8868573539,"c":0.8946930991,"v":940563.1934628988,"t":1732428000}
+{"o":0.8946930991,"h":0.896755679,"l":0.89257303,"c":0.8964680234,"v":850025.1687097959,"t":1732431600}
+{"o":0.8964680234,"h":0.8970083643,"l":0.8871284881,"c":0.8875594766,"v":904525.4721823086,"t":1732435200}
+{"o":0.8875594766,"h":0.8916876258,"l":0.8840647305,"c":0.8889898697,"v":915070.3125389176,"t":1732438800}
+{"o":0.8889898697,"h":0.8906444244,"l":0.8746760593,"c":0.880551041,"v":997433.0621707236,"t":1732442400}
+{"o":0.880551041,"h":0.8816756246,"l":0.8632620351,"c":0.8680755309,"v":1197549.3682687106,"t":1732446000}
+{"o":0.8680755309,"h":0.8744504178,"l":0.8419466466,"c":0.8552756294,"v":1724631.8854926475,"t":1732449600}
+{"o":0.8552756294,"h":0.8700330202,"l":0.8504697644,"c":0.8652390656,"v":1139589.429970169,"t":1732453200}
+{"o":0.8652390656,"h":0.8662681097,"l":0.8484336686,"c":0.8636628171,"v":1222922.5941335356,"t":1732456800}
+{"o":0.8636628171,"h":0.8652141371,"l":0.8507789981,"c":0.8527143533,"v":1224544.233060539,"t":1732460400}
+{"o":0.8527143533,"h":0.8683174917,"l":0.8508676514,"c":0.8621238974,"v":1355978.8926283626,"t":1732464000}
+{"o":0.8621238974,"h":0.8662466368,"l":0.8534138991,"c":0.8643559602,"v":1191544.2672003896,"t":1732467600}
+{"o":0.8643559602,"h":0.8747532164,"l":0.8605691372,"c":0.8722123913,"v":1066403.6642964578,"t":1732471200}
+{"o":0.8722123913,"h":0.873188793,"l":0.8646260635,"c":0.867844813,"v":1069282.9002727019,"t":1732474800}
+{"o":0.867844813,"h":0.8761546547,"l":0.8665483022,"c":0.8756568796,"v":925153.60561129,"t":1732478400}
+{"o":0.8756568796,"h":0.8778673536,"l":0.8710772927,"c":0.876595755,"v":825293.1632417495,"t":1732482000}
+{"o":0.876595755,"h":0.8881125563,"l":0.8755965079,"c":0.8852213868,"v":953334.1737493406,"t":1732485600}
+{"o":0.8852213868,"h":0.8899363849,"l":0.8782283646,"c":0.8829520782,"v":1304495.6334257154,"t":1732489200}
+{"o":0.8829520782,"h":0.884721685,"l":0.8742585473,"c":0.877223618,"v":1344625.9117707224,"t":1732492800}
+{"o":0.877223618,"h":0.8783246003,"l":0.858522112,"c":0.8683162424,"v":1403531.4804705693,"t":1732496400}
+{"o":0.8683162424,"h":0.8788642894,"l":0.8677867999,"c":0.8733685213,"v":1106337.447442488,"t":1732500000}
+{"o":0.8733685213,"h":0.9186341418,"l":0.8725297368,"c":0.9174874968,"v":1053402.7236358048,"t":1732503600}
+{"o":0.9174874968,"h":0.9229472443,"l":0.9121653636,"c":0.9173128807,"v":1013674.4924210478,"t":1732507200}
+{"o":0.9173128807,"h":0.9234129023,"l":0.9160814057,"c":0.9203002517,"v":879171.9816695763,"t":1732510800}
+{"o":0.9203002517,"h":0.9232015075,"l":0.914792144,"c":0.9156184801,"v":1015324.4751476318,"t":1732514400}
+{"o":0.9156184801,"h":0.9234775718,"l":0.9138890439,"c":0.9207279072,"v":1165955.1281298329,"t":1732518000}
+{"o":0.9207279072,"h":0.9273277446,"l":0.9197537667,"c":0.9258011546,"v":877890.3606789778,"t":1732521600}
+{"o":0.9258011546,"h":0.9323902096,"l":0.9198614573,"c":0.9261601059,"v":1074898.4633954174,"t":1732525200}
+{"o":0.9261601059,"h":0.9289625772,"l":0.9138817705,"c":0.9224261662,"v":903702.7639928232,"t":1732528800}
+{"o":0.9224261662,"h":0.9228149893,"l":0.9129417799,"c":0.9163541029,"v":944789.5363992864,"t":1732532400}
+{"o":0.9163541029,"h":0.9176191976,"l":0.9092127866,"c":0.9125135816,"v":1052668.7447233042,"t":1732536000}
+{"o":0.9125135816,"h":0.9147449506,"l":0.8958108876,"c":0.9011464794,"v":1314964.9400210187,"t":1732539600}
+{"o":0.9011464794,"h":0.9045631788,"l":0.876181433,"c":0.8788113534,"v":1638672.5486517788,"t":1732543200}
+{"o":0.8788113534,"h":0.8980286809,"l":0.8544092816,"c":0.8897518699,"v":2032540.675239675,"t":1732546800}
+{"o":0.8897518699,"h":0.8938175125,"l":0.8766391422,"c":0.8824817069,"v":1605224.7313648248,"t":1732550400}
+{"o":0.8824817069,"h":0.8825420345,"l":0.8603097052,"c":0.870765613,"v":1643358.3349061809,"t":1732554000}
+{"o":0.870765613,"h":0.8787845855,"l":0.8662850437,"c":0.8709858781,"v":1226267.6770842185,"t":1732557600}
+{"o":0.8709858781,"h":0.8750093329,"l":0.8586393389,"c":0.870228043,"v":1288453.1783276664,"t":1732561200}
+{"o":0.870228043,"h":0.8771070043,"l":0.8655405542,"c":0.8711662549,"v":1269372.1635102369,"t":1732564800}
+{"o":0.8711662549,"h":0.8742495831,"l":0.8534182298,"c":0.8657309423,"v":1417236.4768630115,"t":1732568400}
+{"o":0.8657309423,"h":0.8680141842,"l":0.8388320444,"c":0.8593922991,"v":1414307.5326571881,"t":1732572000}
+{"o":0.8593922991,"h":0.8670584937,"l":0.848552753,"c":0.8501724628,"v":1161732.9410114107,"t":1732575600}
+{"o":0.8501724628,"h":0.8663222541,"l":0.8477089314,"c":0.8546760537,"v":1409306.4120579499,"t":1732579200}
+{"o":0.8546760537,"h":0.8640943132,"l":0.8514168614,"c":0.8623721943,"v":1034305.5245627768,"t":1732582800}
+{"o":0.8623721943,"h":0.869782234,"l":0.8581002055,"c":0.8668125268,"v":958582.6158345435,"t":1732586400}
+{"o":0.8668125268,"h":0.8677706496,"l":0.8568754373,"c":0.86234344,"v":997770.4824733665,"t":1732590000}
+{"o":0.86234344,"h":0.8661877451,"l":0.8570095531,"c":0.861313993,"v":1044884.9217766935,"t":1732593600}
+{"o":0.861313993,"h":0.8671914911,"l":0.8588920226,"c":0.8670718104,"v":997912.9838470231,"t":1732597200}
+{"o":0.8670718104,"h":0.8705362325,"l":0.8598590712,"c":0.8655821288,"v":1068958.6799134072,"t":1732600800}
+{"o":0.8655821288,"h":0.8658113106,"l":0.8500783303,"c":0.8561230378,"v":1124265.0026841396,"t":1732604400}
+{"o":0.8561230378,"h":0.8597344482,"l":0.8352386042,"c":0.8447420489,"v":1504628.2051082074,"t":1732608000}
+{"o":0.8447420489,"h":0.8590351944,"l":0.8433263268,"c":0.8495999133,"v":1134858.5787218998,"t":1732611600}
+{"o":0.8495999133,"h":0.8528508747,"l":0.8241156087,"c":0.8244787219,"v":1188845.1988796389,"t":1732615200}
+{"o":0.8244787219,"h":0.8297022505,"l":0.8052774855,"c":0.8272545457,"v":1660378.3892040325,"t":1732618800}
+{"o":0.8272545457,"h":0.8351937301,"l":0.8199688662,"c":0.8263188143,"v":1430980.2644544498,"t":1732622400}
+{"o":0.8263188143,"h":0.8338852415,"l":0.8210006448,"c":0.8271799184,"v":1309501.1277872273,"t":1732626000}
+{"o":0.8271799184,"h":0.8478082476,"l":0.8194166044,"c":0.8378754278,"v":1460241.8871685667,"t":1732629600}
+{"o":0.8378754278,"h":0.8460564895,"l":0.8254304042,"c":0.8256832076,"v":1531220.3800499488,"t":1732633200}
+{"o":0.8256832076,"h":0.8493687454,"l":0.823685254,"c":0.8418554338,"v":1467547.3701750962,"t":1732636800}
+{"o":0.8418554338,"h":0.8457100311,"l":0.8314031274,"c":0.836106316,"v":1383107.2785447519,"t":1732640400}
+{"o":0.836106316,"h":0.8363655953,"l":0.8117998928,"c":0.8200521975,"v":1453703.1944472163,"t":1732644000}
+{"o":0.8200521975,"h":0.8316923302,"l":0.818422925,"c":0.8316159537,"v":1452528.1594820186,"t":1732647600}
+{"o":0.8316159537,"h":0.8409910804,"l":0.8209283501,"c":0.8370066217,"v":1481596.3464635438,"t":1732651200}
+{"o":0.8370066217,"h":0.8452588628,"l":0.8309696448,"c":0.8357073421,"v":1155466.6254964359,"t":1732654800}
+{"o":0.8357073421,"h":0.8457148384,"l":0.830708086,"c":0.83458558,"v":1296083.5092131272,"t":1732658400}
+{"o":0.83458558,"h":0.8396842741,"l":0.828968441,"c":0.8374021592,"v":1024990.7332834713,"t":1732662000}
+{"o":0.8374021592,"h":0.8482022384,"l":0.8322388715,"c":0.8333521454,"v":1164794.4798813446,"t":1732665600}
+{"o":0.8333521454,"h":0.8430746524,"l":0.821455281,"c":0.8424412235,"v":1130581.7369660449,"t":1732669200}
+{"o":0.8424412235,"h":0.8484297162,"l":0.8348039688,"c":0.8480557508,"v":1239714.9647063247,"t":1732672800}
+{"o":0.8480557508,"h":0.8483255097,"l":0.8358439224,"c":0.8402615897,"v":1374129.8309466161,"t":1732676400}
+{"o":0.8402615897,"h":0.8484126608,"l":0.8336826415,"c":0.8346855797,"v":1320036.3424558376,"t":1732680000}
+{"o":0.8346855797,"h":0.8353089499,"l":0.8258830211,"c":0.8305151136,"v":922287.79922679,"t":1732683600}
+{"o":0.8305151136,"h":0.8450927165,"l":0.8305151136,"c":0.8371376216,"v":1191104.9458112784,"t":1732687200}
+{"o":0.8371376216,"h":0.853290921,"l":0.8364747166,"c":0.8507672464,"v":1179682.3581685871,"t":1732690800}
+{"o":0.8507672464,"h":0.8532680557,"l":0.8457811899,"c":0.8475629283,"v":1094519.466152797,"t":1732694400}
+{"o":0.8475629283,"h":0.8491309054,"l":0.8402672999,"c":0.8482582422,"v":1043540.0124790787,"t":1732698000}
+{"o":0.8482582422,"h":0.8608317957,"l":0.8412286684,"c":0.8565261973,"v":1061105.1511576774,"t":1732701600}
+{"o":0.8565261973,"h":0.8583808252,"l":0.8499691148,"c":0.8533002937,"v":1151505.6034957927,"t":1732705200}
+{"o":0.8533002937,"h":0.8543549996,"l":0.8435218466,"c":0.8518465025,"v":1373290.9378760271,"t":1732708800}
+{"o":0.8518465025,"h":0.8652658622,"l":0.849699859,"c":0.8634997088,"v":1353562.2930092008,"t":1732712400}
+{"o":0.8634997088,"h":0.8709641689,"l":0.8587091484,"c":0.8694434196,"v":1405168.1077954622,"t":1732716000}
+{"o":0.8694434196,"h":0.8788990351,"l":0.8608481238,"c":0.8740247104,"v":1470930.9216675134,"t":1732719600}
+{"o":0.8740247104,"h":0.8784597647,"l":0.86513032,"c":0.8674079316,"v":1497731.740291324,"t":1732723200}
+{"o":0.8674079316,"h":0.8753641993,"l":0.8618746045,"c":0.871619797,"v":1278547.1358146919,"t":1732726800}
+{"o":0.871619797,"h":0.877858621,"l":0.8633200625,"c":0.8704045802,"v":1223886.941551765,"t":1732730400}
+{"o":0.8704045802,"h":0.8759890135,"l":0.8675038911,"c":0.8688938086,"v":1061925.8737891519,"t":1732734000}
+{"o":0.8688938086,"h":0.8835056627,"l":0.8624358062,"c":0.8784241841,"v":1294503.6460650619,"t":1732737600}
+{"o":0.8784241841,"h":0.8814411858,"l":0.8636736382,"c":0.872622548,"v":1057944.4080061039,"t":1732741200}
+{"o":0.872622548,"h":0.8801409971,"l":0.8657052851,"c":0.875205808,"v":1009170.2702608133,"t":1732744800}
+{"o":0.875205808,"h":0.8842395444,"l":0.8733066108,"c":0.8794787654,"v":1214232.6896011631,"t":1732748400}
+{"o":0.8794787654,"h":0.8944964171,"l":0.8708941606,"c":0.890615744,"v":1541415.9227889869,"t":1732752000}
+{"o":0.890615744,"h":0.8915484517,"l":0.8800107194,"c":0.8854213021,"v":1233736.6963120964,"t":1732755600}
+{"o":0.8854213021,"h":0.8928717148,"l":0.8788582983,"c":0.8797454618,"v":1180984.4293786178,"t":1732759200}
+{"o":0.8797454618,"h":0.882442858,"l":0.862654376,"c":0.8720428372,"v":1292868.2869605212,"t":1732762800}
+{"o":0.8720428372,"h":0.8803074829,"l":0.8673610864,"c":0.872930597,"v":1068461.2683574141,"t":1732766400}
+{"o":0.872930597,"h":0.8754065049,"l":0.8598289271,"c":0.8661452752,"v":908298.6702641447,"t":1732770000}
+{"o":0.8661452752,"h":0.8678841626,"l":0.8599835728,"c":0.8661531441,"v":988185.1029179754,"t":1732773600}
+{"o":0.8661531441,"h":0.8703167029,"l":0.8561719232,"c":0.8646179381,"v":1021682.8253533,"t":1732777200}
+{"o":0.8646179381,"h":0.8685702907,"l":0.8596540499,"c":0.8666385222,"v":1101842.8040472004,"t":1732780800}
+{"o":0.8666385222,"h":0.8674699632,"l":0.8560642469,"c":0.8563597586,"v":1015626.756238588,"t":1732784400}
+{"o":0.8563597586,"h":0.9221259457,"l":0.8488329237,"c":0.9176714942,"v":1097542.6821908127,"t":1732788000}
+{"o":0.9176714942,"h":0.9251234478,"l":0.9081385738,"c":0.9201093588,"v":1088589.7217677187,"t":1732791600}
+{"o":0.9201093588,"h":0.9214334735,"l":0.9064378007,"c":0.9162757364,"v":1091170.8673863111,"t":1732795200}
+{"o":0.9162757364,"h":0.9201249759,"l":0.9042223119,"c":0.918507053,"v":1191385.2032818459,"t":1732798800}
+{"o":0.918507053,"h":0.9234822716,"l":0.9093832995,"c":0.9138448518,"v":1469915.3721292685,"t":1732802400}
+{"o":0.9138448518,"h":0.9168296181,"l":0.9020407128,"c":0.9050826365,"v":1404309.4317954062,"t":1732806000}
+{"o":0.9050826365,"h":0.9171839913,"l":0.9050796977,"c":0.9118029487,"v":1273848.088685977,"t":1732809600}
+{"o":0.9118029487,"h":0.9182105646,"l":0.9117670105,"c":0.9135586578,"v":1247878.3163511229,"t":1732813200}
+{"o":0.9135586578,"h":0.9205215728,"l":0.9135277891,"c":0.9191169818,"v":1094315.722485909,"t":1732816800}
+{"o":0.9191169818,"h":0.919541612,"l":0.9110878655,"c":0.9143999643,"v":994851.3560181941,"t":1732820400}
+{"o":0.9143999643,"h":0.9170463816,"l":0.9075641261,"c":0.9154953366,"v":942065.6198513957,"t":1732824000}
+{"o":0.9154953366,"h":0.9197260943,"l":0.9146388748,"c":0.9160205174,"v":834468.2295566128,"t":1732827600}
+{"o":0.9160205174,"h":0.9243206489,"l":0.9113958434,"c":0.9241169151,"v":844792.1255927443,"t":1732831200}
+{"o":0.9241169151,"h":0.9257350753,"l":0.9200061016,"c":0.9228330618,"v":875794.5953065611,"t":1732834800}
+{"o":0.9228330618,"h":0.9272846798,"l":0.9193225866,"c":0.920076186,"v":1001562.7046642902,"t":1732838400}
+{"o":0.920076186,"h":0.9254821743,"l":0.9125096164,"c":0.924299602,"v":930379.8404861584,"t":1732842000}
+{"o":0.924299602,"h":0.940060261,"l":0.9203838463,"c":0.9379898315,"v":978552.644916742,"t":1732845600}
+{"o":0.9379898315,"h":0.9440620419,"l":0.9365185062,"c":0.9397390692,"v":949771.5057088741,"t":1732849200}
+{"o":0.9397390692,"h":0.9404760904,"l":0.9323738439,"c":0.9341066619,"v":968668.7786914805,"t":1732852800}
+{"o":0.9341066619,"h":0.9407132445,"l":0.9287030048,"c":0.9345258987,"v":1093325.797171995,"t":1732856400}
+{"o":0.9345258987,"h":0.9371053478,"l":0.9315339852,"c":0.9349474287,"v":1042702.2345188271,"t":1732860000}
+{"o":0.9349474287,"h":0.9379996712,"l":0.9226563844,"c":0.9231658235,"v":1010868.5580629833,"t":1732863600}
+{"o":0.9231658235,"h":0.932584505,"l":0.9229179937,"c":0.9280872572,"v":800338.1697392047,"t":1732867200}
+{"o":0.9280872572,"h":0.9355349341,"l":0.9109596409,"c":0.9174480132,"v":752656.7921599161,"t":1732870800}
+{"o":0.9174480132,"h":0.924080582,"l":0.916811661,"c":0.9226365059,"v":733593.3513582943,"t":1732874400}
+{"o":0.9226365059,"h":0.9368424125,"l":0.9214858828,"c":0.9358618048,"v":823338.1617387088,"t":1732878000}
+{"o":0.9358618048,"h":0.9444801662,"l":0.9240573501,"c":0.927605729,"v":932213.7492621152,"t":1732881600}
+{"o":0.927605729,"h":0.9322290851,"l":0.9253635634,"c":0.9293246275,"v":791457.4015780243,"t":1732885200}
+{"o":0.9293246275,"h":0.9355462391,"l":0.9109637195,"c":0.9227364508,"v":902790.8001519789,"t":1732888800}
+{"o":0.9227364508,"h":0.9289704002,"l":0.908760766,"c":0.912768024,"v":1182922.5292360913,"t":1732892400}
+{"o":0.912768024,"h":0.9200829526,"l":0.9064387707,"c":0.9066933374,"v":1082648.1139957916,"t":1732896000}
+{"o":0.9066933374,"h":0.908555144,"l":0.899566296,"c":0.9000415933,"v":945266.3562150932,"t":1732899600}
+{"o":0.9000415933,"h":0.9083906134,"l":0.8989082776,"c":0.9065240254,"v":868034.1814117939,"t":1732903200}
+{"o":0.9065240254,"h":0.9068845157,"l":0.8979047036,"c":0.903447939,"v":848737.7387663566,"t":1732906800}
+{"o":0.903447939,"h":0.913261004,"l":0.9008326287,"c":0.9084454522,"v":803801.5103715563,"t":1732910400}
+{"o":0.9084454522,"h":0.9152044602,"l":0.9039481156,"c":0.9151930067,"v":787305.9249079258,"t":1732914000}
+{"o":0.9151930067,"h":0.9208731116,"l":0.9113477186,"c":0.9135746728,"v":815202.0747398802,"t":1732917600}
+{"o":0.9135746728,"h":0.9167176437,"l":0.9104704191,"c":0.9112599621,"v":853581.263894347,"t":1732921200}
+{"o":0.9112599621,"h":0.9112599621,"l":0.8993807145,"c":0.9008961631,"v":967832.5741068167,"t":1732924800}
+{"o":0.9008961631,"h":0.9052714723,"l":0.8948393308,"c":0.899535372,"v":915398.5610630449,"t":1732928400}
+{"o":0.899535372,"h":0.9065681022,"l":0.8985791921,"c":0.9057756888,"v":830900.8564302921,"t":1732932000}
+{"o":0.9057756888,"h":0.9107178389,"l":0.898102209,"c":0.9093385865,"v":871699.2868344419,"t":1732935600}
+{"o":0.9093385865,"h":0.9164181369,"l":0.9029710276,"c":0.9129533198,"v":722274.30508021,"t":1732939200}
+{"o":0.9129533198,"h":0.9189991795,"l":0.9057042897,"c":0.9180938046,"v":644651.0625847651,"t":1732942800}
+{"o":0.9180938046,"h":0.9236981452,"l":0.9122353115,"c":0.9146257643,"v":745498.612586242,"t":1732946400}
+{"o":0.9146257643,"h":0.927496751,"l":0.9121773777,"c":0.9200196213,"v":727103.5470936733,"t":1732950000}
+{"o":0.9200196213,"h":0.9245027308,"l":0.9171097892,"c":0.9201314768,"v":689963.1329441052,"t":1732953600}
+{"o":0.9201314768,"h":0.9228760286,"l":0.9163002956,"c":0.918518047,"v":696704.7639012852,"t":1732957200}
+{"o":0.918518047,"h":0.9209101311,"l":0.9050441935,"c":0.9058478122,"v":768576.2092748469,"t":1732960800}
+{"o":0.9058478122,"h":0.9155045319,"l":0.9045699317,"c":0.9094730981,"v":656184.3354061687,"t":1732964400}
+{"o":0.9094730981,"h":0.9163723358,"l":0.9086213477,"c":0.9135185714,"v":725857.0569929866,"t":1732968000}
+{"o":0.9135185714,"h":0.9158778678,"l":0.9058724612,"c":0.9064420011,"v":778822.8350343517,"t":1732971600}
+{"o":0.9064420011,"h":0.9105439803,"l":0.9001843915,"c":0.9010286771,"v":762873.7427528431,"t":1732975200}
+{"o":0.9010286771,"h":0.9051741178,"l":0.8969868271,"c":0.903898734,"v":825139.4451762559,"t":1732978800}
+{"o":0.903898734,"h":0.9065926409,"l":0.9008132091,"c":0.9047743911,"v":766210.2752302022,"t":1732982400}
+{"o":0.9047743911,"h":0.9050249043,"l":0.8998465673,"c":0.9035745127,"v":858567.8488690259,"t":1732986000}
+{"o":0.9035745127,"h":0.9050420644,"l":0.8952388579,"c":0.9032615451,"v":852895.778277115,"t":1732989600}
+{"o":0.9032615451,"h":0.9088604591,"l":0.896672848,"c":0.9043160552,"v":736363.1044729183,"t":1732993200}
+{"o":0.9043160552,"h":0.9105291896,"l":0.9029325057,"c":0.9077874315,"v":663954.045196719,"t":1732996800}
+{"o":0.9077874315,"h":0.9088119598,"l":0.9038732934,"c":0.9065382139,"v":713210.172208006,"t":1733000400}
+{"o":0.9065382139,"h":0.9069745934,"l":0.8958927863,"c":0.8982510381,"v":768197.1302698724,"t":1733004000}
+{"o":0.8982510381,"h":0.9043328772,"l":0.8942456135,"c":0.8952705589,"v":759557.893403184,"t":1733007600}
+{"o":0.8952705589,"h":0.9039394569,"l":0.8893522465,"c":0.8953244511,"v":940605.4304220645,"t":1733011200}
+{"o":0.8953244511,"h":0.9031483667,"l":0.8884550539,"c":0.892957948,"v":1038227.4396273136,"t":1733014800}
+{"o":0.892957948,"h":0.9046954029,"l":0.8821652979,"c":0.8839832945,"v":1054378.1040667528,"t":1733018400}
+{"o":0.8839832945,"h":0.9157891985,"l":0.8836807328,"c":0.9124852894,"v":793782.1163658939,"t":1733022000}
+{"o":0.9124852894,"h":0.9174245442,"l":0.9075178291,"c":0.9165773722,"v":636991.1983654966,"t":1733025600}
+{"o":0.9165773722,"h":0.9167165398,"l":0.9109110479,"c":0.9113015788,"v":666241.2193277717,"t":1733029200}
+{"o":0.9113015788,"h":0.9158195023,"l":0.9102176076,"c":0.9123497514,"v":602548.6950037954,"t":1733032800}
+{"o":0.9123497514,"h":0.9157037449,"l":0.9072251693,"c":0.9120200523,"v":630185.3813280325,"t":1733036400}
+{"o":0.9120200523,"h":0.9256039918,"l":0.9113949652,"c":0.9236036523,"v":778237.0657807394,"t":1733040000}
+{"o":0.9236036523,"h":0.9242892152,"l":0.9176227347,"c":0.9199870743,"v":580806.5827375879,"t":1733043600}
+{"o":0.9199870743,"h":0.9203127006,"l":0.9076409918,"c":0.9144691561,"v":580602.7833506023,"t":1733047200}
+{"o":0.9144691561,"h":0.9189530175,"l":0.9142709558,"c":0.9182625094,"v":610320.9212670946,"t":1733050800}
+{"o":0.9182625094,"h":0.9193473839,"l":0.9161425336,"c":0.9178635805,"v":681378.6881455294,"t":1733054400}
+{"o":0.9178635805,"h":0.9236397638,"l":0.9146453859,"c":0.9212370176,"v":841778.8825105205,"t":1733058000}
+{"o":0.9212370176,"h":0.9246454384,"l":0.9175050246,"c":0.9224613879,"v":989471.6870746906,"t":1733061600}
+{"o":0.9224613879,"h":0.9272061517,"l":0.9131307811,"c":0.9238270957,"v":1052349.8023728998,"t":1733065200}
+{"o":0.9238270957,"h":0.9312987316,"l":0.9185789102,"c":0.9222531056,"v":991419.5799349,"t":1733068800}
+{"o":0.9222531056,"h":0.9229145902,"l":0.915338281,"c":0.9181717419,"v":952247.6284781109,"t":1733072400}
+{"o":0.9181717419,"h":0.9227760732,"l":0.9136559816,"c":0.9147164935,"v":824334.0981859844,"t":1733076000}
+{"o":0.9147164935,"h":0.9178322895,"l":0.9100178884,"c":0.9149846951,"v":915947.3595882704,"t":1733079600}
+{"o":0.9149846951,"h":0.9163155113,"l":0.9055260015,"c":0.9128376398,"v":985090.3839999501,"t":1733083200}
+{"o":0.9128376398,"h":0.9200553162,"l":0.9106117095,"c":0.9185674033,"v":1050527.9770263529,"t":1733086800}
+{"o":0.9185674033,"h":0.9268932467,"l":0.9155291678,"c":0.9228315711,"v":1020303.9081693987,"t":1733090400}
+{"o":0.9228315711,"h":0.9308547322,"l":0.915934802,"c":0.9170631426,"v":896582.1588302579,"t":1733094000}
+{"o":0.9170631426,"h":0.9181348365,"l":0.9046186571,"c":0.9102773891,"v":988338.4204151467,"t":1733097600}
+{"o":0.9102773891,"h":0.9214599621,"l":0.9084764178,"c":0.9206833772,"v":1215622.1778060347,"t":1733101200}
+{"o":0.9206833772,"h":0.9226366189,"l":0.8998339786,"c":0.9065625085,"v":1190381.8229127731,"t":1733104800}
+{"o":0.9065625085,"h":0.9090358962,"l":0.8817499936,"c":0.8846355808,"v":1491634.1963516101,"t":1733108400}
+{"o":0.8846355808,"h":0.8915709744,"l":0.8720102802,"c":0.8882194643,"v":2069256.734468312,"t":1733112000}
+{"o":0.8882194643,"h":0.8961078493,"l":0.8798973608,"c":0.8849356965,"v":986492.6825234654,"t":1733115600}
+{"o":0.8849356965,"h":0.8883263527,"l":0.8736978869,"c":0.8843171368,"v":1138352.9429907894,"t":1733119200}
+{"o":0.8843171368,"h":0.8899977746,"l":0.8756266897,"c":0.8854290773,"v":1023937.268165656,"t":1733122800}
+{"o":0.8854290773,"h":0.8859366984,"l":0.8600126009,"c":0.8739528471,"v":1417005.4327519266,"t":1733126400}
+{"o":0.8739528471,"h":0.8822804738,"l":0.8665672823,"c":0.8820530401,"v":923398.2116134601,"t":1733130000}
+{"o":0.8820530401,"h":0.8822477725,"l":0.8599060221,"c":0.8654454895,"v":851927.6003985562,"t":1733133600}
+{"o":0.8654454895,"h":0.8719921057,"l":0.8601975037,"c":0.8701846048,"v":846505.4061553075,"t":1733137200}
+{"o":0.8701846048,"h":0.8746356023,"l":0.8537594012,"c":0.8598537277,"v":1025815.5024258501,"t":1733140800}
+{"o":0.8598537277,"h":0.8756751772,"l":0.8543145321,"c":0.8742645654,"v":1203090.2670558088,"t":1733144400}
+{"o":0.8742645654,"h":0.8833522502,"l":0.8659906261,"c":0.8742495863,"v":1250702.8208314686,"t":1733148000}
+{"o":0.8742495863,"h":0.8960432395,"l":0.8652938068,"c":0.8877742871,"v":2517966.0992106725,"t":1733151600}
+{"o":0.8877742871,"h":0.8908340911,"l":0.8655473622,"c":0.8759377772,"v":1993225.5780439198,"t":1733155200}
+{"o":0.8759377772,"h":0.8795613162,"l":0.8441947834,"c":0.8534632564,"v":2002790.966592744,"t":1733158800}
+{"o":0.8534632564,"h":0.8718724402,"l":0.8472844522,"c":0.865020993,"v":1583961.6004492759,"t":1733162400}
+{"o":0.865020993,"h":0.8669135571,"l":0.8510947081,"c":0.8668425412,"v":1301063.1450216635,"t":1733166000}
+{"o":0.8668425412,"h":0.8714786148,"l":0.8567405246,"c":0.8631993426,"v":1231052.6141528301,"t":1733169600}
+{"o":0.8631993426,"h":0.8687745835,"l":0.8539977351,"c":0.8602588622,"v":1250459.7504728178,"t":1733173200}
+{"o":0.8602588622,"h":0.8720412686,"l":0.8579943793,"c":0.8689185781,"v":1160916.8065587324,"t":1733176800}
+{"o":0.8689185781,"h":0.8754002663,"l":0.8668681127,"c":0.873963333,"v":1088818.3767532625,"t":1733180400}
+{"o":0.873963333,"h":0.8775607289,"l":0.8689471238,"c":0.8737683292,"v":1259146.0573241836,"t":1733184000}
+{"o":0.8737683292,"h":0.8774442681,"l":0.8665872359,"c":0.8671904392,"v":1376373.6332273178,"t":1733187600}
+{"o":0.8671904392,"h":0.8876458498,"l":0.8561465575,"c":0.883554491,"v":1293702.7335937475,"t":1733191200}
+{"o":0.883554491,"h":0.8895487662,"l":0.8791605501,"c":0.8824703309,"v":1041473.5291211582,"t":1733194800}
+{"o":0.8824703309,"h":0.8880681305,"l":0.8762360207,"c":0.8848440817,"v":1221115.4116938901,"t":1733198400}
+{"o":0.8848440817,"h":0.8851676054,"l":0.8788099045,"c":0.8830912775,"v":923012.6467201245,"t":1733202000}
+{"o":0.8830912775,"h":0.8942058001,"l":0.8765745643,"c":0.8791376527,"v":1239968.5133989842,"t":1733205600}
+{"o":0.8791376527,"h":0.8824226544,"l":0.8696004648,"c":0.878398159,"v":1623296.5747938894,"t":1733209200}
+{"o":0.878398159,"h":0.8847106115,"l":0.87403615,"c":0.8785200928,"v":1047063.5860671182,"t":1733212800}
+{"o":0.8785200928,"h":0.878867513,"l":0.8679593101,"c":0.8706548294,"v":1037914.7594137333,"t":1733216400}
+{"o":0.8706548294,"h":0.8750584755,"l":0.8626712207,"c":0.8643356762,"v":919804.2850918645,"t":1733220000}
+{"o":0.8643356762,"h":0.8762545373,"l":0.8632884354,"c":0.8731959463,"v":943743.4894659451,"t":1733223600}
+{"o":0.8731959463,"h":0.873577929,"l":0.8599817359,"c":0.8681476445,"v":908987.2329549412,"t":1733227200}
+{"o":0.8681476445,"h":0.917829259,"l":0.8358936902,"c":0.8923393666,"v":1835647.4751361937,"t":1733230800}
+{"o":0.8923393666,"h":0.9203050393,"l":0.8744878017,"c":0.9158443268,"v":2386298.4133045734,"t":1733234400}
+{"o":0.9158443268,"h":0.9241151877,"l":0.8998349883,"c":0.9119387176,"v":1921105.1673751718,"t":1733238000}
+{"o":0.9119387176,"h":0.9202245831,"l":0.9051002628,"c":0.9114131102,"v":1288382.3185080853,"t":1733241600}
+{"o":0.9114131102,"h":0.9178988528,"l":0.8969946275,"c":0.9174167165,"v":1454742.0249104628,"t":1733245200}
+{"o":0.9174167165,"h":0.9295049363,"l":0.910168604,"c":0.9275873447,"v":1289531.2044658705,"t":1733248800}
+{"o":0.9275873447,"h":0.9332292725,"l":0.9176071805,"c":0.932171432,"v":1183669.810747952,"t":1733252400}
+{"o":0.932171432,"h":0.9404955102,"l":0.9303523033,"c":0.9342338228,"v":1256837.3651302634,"t":1733256000}
+{"o":0.9342338228,"h":0.9792342829,"l":0.9247495247,"c":0.9705169809,"v":2428865.2471941905,"t":1733259600}
+{"o":0.9705169809,"h":0.9718858681,"l":0.9564006781,"c":0.9664852131,"v":1541323.1259249272,"t":1733263200}
+{"o":0.9664852131,"h":0.96797635,"l":0.9539003071,"c":0.9561517484,"v":1311627.0493626902,"t":1733266800}
+{"o":0.9561517484,"h":0.9805045128,"l":0.9557871609,"c":0.9705161138,"v":1391734.7630288806,"t":1733270400}
+{"o":0.9705161138,"h":0.9812076807,"l":0.9642390484,"c":0.9773063866,"v":1420734.5236904856,"t":1733274000}
+{"o":0.9773063866,"h":0.9831236588,"l":0.9514580024,"c":0.964061046,"v":1511374.3837002683,"t":1733277600}
+{"o":0.964061046,"h":0.9767385432,"l":0.9631807966,"c":0.9712439413,"v":1054997.2476380749,"t":1733281200}
+{"o":0.9712439413,"h":0.9737974615,"l":0.9661142988,"c":0.971658553,"v":996102.6379339101,"t":1733284800}
+{"o":0.971658553,"h":0.9844445927,"l":0.9708441078,"c":0.9725157447,"v":946363.0162048512,"t":1733288400}
+{"o":0.9725157447,"h":0.9740535838,"l":0.9641266548,"c":0.9714013721,"v":819562.4491433889,"t":1733292000}
+{"o":0.9714013721,"h":0.9720505952,"l":0.9654833577,"c":0.9670331566,"v":681860.4712744016,"t":1733295600}
+{"o":0.9670331566,"h":0.9697008245,"l":0.960084011,"c":0.9629689071,"v":735562.0067216104,"t":1733299200}
+{"o":0.9629689071,"h":0.9696750016,"l":0.9618046213,"c":0.9629069372,"v":679684.6590375254,"t":1733302800}
+{"o":0.9629069372,"h":0.9718889367,"l":0.9616591041,"c":0.9672010734,"v":663384.6246660829,"t":1733306400}
+{"o":0.9672010734,"h":0.9698450886,"l":0.9602886402,"c":0.963901468,"v":778464.9037876303,"t":1733310000}
+{"o":0.963901468,"h":0.9648452973,"l":0.9465613667,"c":0.9508461035,"v":1103749.5199461428,"t":1733313600}
+{"o":0.9508461035,"h":0.9540965865,"l":0.9414779932,"c":0.9446738248,"v":964303.5414918892,"t":1733317200}
+{"o":0.9446738248,"h":0.9554007225,"l":0.9338093795,"c":0.9491159025,"v":1384635.7829867862,"t":1733320800}
+{"o":0.9491159025,"h":0.9615185048,"l":0.9425444503,"c":0.9558158177,"v":1612140.0237862663,"t":1733324400}
+{"o":0.9558158177,"h":0.9604698517,"l":0.9155399655,"c":0.9224064598,"v":1947743.9664473529,"t":1733328000}
+{"o":0.9224064598,"h":0.9371653616,"l":0.9171553847,"c":0.9360212587,"v":1643188.2574346142,"t":1733331600}
+{"o":0.9360212587,"h":0.944399894,"l":0.9328446618,"c":0.9402301814,"v":1212402.3441873873,"t":1733335200}
+{"o":0.9402301814,"h":0.9526560485,"l":0.9358669441,"c":0.9516954354,"v":997244.7318206904,"t":1733338800}
+{"o":0.9516954354,"h":0.9668262858,"l":0.9423643392,"c":0.9528492246,"v":1412743.1683117177,"t":1733342400}
+{"o":0.9528492246,"h":0.9597077226,"l":0.9321231777,"c":0.9394018641,"v":1517897.1317284564,"t":1733346000}
+{"o":0.9394018641,"h":0.9476914296,"l":0.9364745091,"c":0.9368909662,"v":1039253.8691115817,"t":1733349600}
+{"o":0.9368909662,"h":0.938494155,"l":0.9233671476,"c":0.9373623266,"v":1154400.3219769963,"t":1733353200}
+{"o":0.9373623266,"h":0.9394164621,"l":0.9244025293,"c":0.925490499,"v":1135187.4187883744,"t":1733356800}
+{"o":0.925490499,"h":0.9271927743,"l":0.9114867565,"c":0.9233828595,"v":1405754.811473514,"t":1733360400}
+{"o":0.9233828595,"h":0.9613207827,"l":0.9218611989,"c":0.9461758465,"v":1656428.1952166471,"t":1733364000}
+{"o":0.9461758465,"h":0.9748062116,"l":0.9450533472,"c":0.9520703779,"v":2121144.9709356623,"t":1733367600}
+{"o":0.9520703779,"h":0.9735976523,"l":0.9512569088,"c":0.9674856303,"v":1400752.5292072499,"t":1733371200}
+{"o":0.9674856303,"h":0.9695375324,"l":0.9508599276,"c":0.9599534963,"v":1121609.9302634322,"t":1733374800}
+{"o":0.9599534963,"h":0.9622315462,"l":0.9428543759,"c":0.9541566445,"v":974607.9948117511,"t":1733378400}
+{"o":0.9541566445,"h":0.9604163116,"l":0.9529853444,"c":0.955908635,"v":791318.0132097928,"t":1733382000}
+{"o":0.955908635,"h":0.9669207506,"l":0.9542061739,"c":0.9631697674,"v":892899.8833941108,"t":1733385600}
+{"o":0.9631697674,"h":0.9712851824,"l":0.9591324933,"c":0.970997212,"v":880953.4442664128,"t":1733389200}
+{"o":0.970997212,"h":0.9810424559,"l":0.9676773047,"c":0.9682477112,"v":859202.9953848997,"t":1733392800}
+{"o":0.9682477112,"h":0.9903253755,"l":0.9670000681,"c":0.9882259303,"v":837589.4677623189,"t":1733396400}
+{"o":0.9882259303,"h":1.0027091373,"l":0.9850270536,"c":0.9864525811,"v":1208612.860281067,"t":1733400000}
+{"o":0.9864525811,"h":0.9915571037,"l":0.9744380997,"c":0.9817949115,"v":933509.2199394216,"t":1733403600}
+{"o":0.9817949115,"h":0.9864813668,"l":0.9732985058,"c":0.9847007477,"v":1047722.3550686383,"t":1733407200}
+{"o":0.9847007477,"h":0.989647716,"l":0.965472891,"c":0.9771943409,"v":1415126.7312638611,"t":1733410800}
+{"o":0.9771943409,"h":0.9926702479,"l":0.970997372,"c":0.9789416542,"v":1325132.8911858918,"t":1733414400}
+{"o":0.9789416542,"h":0.983781725,"l":0.975039483,"c":0.9806061029,"v":1008964.4724837652,"t":1733418000}
+{"o":0.9806061029,"h":0.9817564384,"l":0.9647462444,"c":0.9660421671,"v":1053652.3767890166,"t":1733421600}
+{"o":0.9660421671,"h":0.9687797554,"l":0.9483609869,"c":0.9521811275,"v":1449140.1972845388,"t":1733425200}
+{"o":0.9521811275,"h":0.9552423366,"l":0.9370792791,"c":0.9520706223,"v":1506766.7970071074,"t":1733428800}
+{"o":0.9520706223,"h":0.9574675363,"l":0.9072045761,"c":0.9142291472,"v":842130.1189835791,"t":1733432400}
+{"o":0.9142291472,"h":0.9200631819,"l":0.8816568657,"c":0.9200569962,"v":1936417.9549354988,"t":1733436000}
+{"o":0.9200569962,"h":0.9459762852,"l":0.9119440964,"c":0.9224892494,"v":1880108.0677619765,"t":1733439600}
+{"o":0.9224892494,"h":0.9486569051,"l":0.9166358574,"c":0.9483259796,"v":1450051.4361343943,"t":1733443200}
+{"o":0.9483259796,"h":0.9679256896,"l":0.9362894262,"c":0.9530859075,"v":1542641.0609363737,"t":1733446800}
+{"o":0.9530859075,"h":0.9542665309,"l":0.9428109482,"c":0.9489184959,"v":984219.0265117666,"t":1733450400}
+{"o":0.9489184959,"h":0.9489184959,"l":0.9323285418,"c":0.9456062384,"v":1234991.0027758565,"t":1733454000}
+{"o":0.9456062384,"h":0.9497760394,"l":0.9378536336,"c":0.941859732,"v":964632.2414494877,"t":1733457600}
+{"o":0.941859732,"h":0.9452612585,"l":0.9314293607,"c":0.9328065388,"v":830094.560328206,"t":1733461200}
+{"o":0.9328065388,"h":0.9367440095,"l":0.9075461708,"c":0.9117780129,"v":765459.8890839835,"t":1733464800}
+{"o":0.9117780129,"h":0.9138399979,"l":0.9082563089,"c":0.9136819506,"v":721957.2756412437,"t":1733468400}
+{"o":0.9136819506,"h":0.9182158644,"l":0.9079877365,"c":0.9079877365,"v":881519.4085076514,"t":1733472000}
+{"o":0.9079877365,"h":0.9200009551,"l":0.8977715,"c":0.9108932272,"v":936562.8585031446,"t":1733475600}
+{"o":0.9108932272,"h":0.9129450539,"l":0.9050206251,"c":0.9113139117,"v":788578.829535296,"t":1733479200}
+{"o":0.9113139117,"h":0.9189286432,"l":0.9028269694,"c":0.9109063056,"v":703585.0519500453,"t":1733482800}
+{"o":0.9109063056,"h":0.9160606999,"l":0.8985231981,"c":0.8998407483,"v":859036.0643262843,"t":1733486400}
+{"o":0.8998407483,"h":0.9156859019,"l":0.8984225548,"c":0.9127738141,"v":1316342.372074754,"t":1733490000}
+{"o":0.9127738141,"h":0.9261475175,"l":0.9085331484,"c":0.9259719351,"v":1164497.526596515,"t":1733493600}
+{"o":0.9259719351,"h":0.9335175003,"l":0.9169998314,"c":0.9263360968,"v":1351209.5131616439,"t":1733497200}
+{"o":0.9263360968,"h":0.9301537548,"l":0.9083010286,"c":0.9162767211,"v":1205868.2920789216,"t":1733500800}
+{"o":0.9162767211,"h":0.9227009173,"l":0.9142489045,"c":0.9173383337,"v":1077595.9729337811,"t":1733504400}
+{"o":0.9173383337,"h":0.9251512942,"l":0.9150507381,"c":0.9171458931,"v":991911.2653461036,"t":1733508000}
+{"o":0.9171458931,"h":0.9215658181,"l":0.904191252,"c":0.9139928144,"v":911900.7759205992,"t":1733511600}
+{"o":0.9139928144,"h":0.9179204033,"l":0.9060120878,"c":0.9083679735,"v":878735.5946270502,"t":1733515200}
+{"o":0.9083679735,"h":0.9147462406,"l":0.9054885354,"c":0.9083318424,"v":851937.5154668152,"t":1733518800}
+{"o":0.9083318424,"h":0.9164182242,"l":0.905956559,"c":0.9110130802,"v":822194.4475527107,"t":1733522400}
+{"o":0.9110130802,"h":0.9191650248,"l":0.9031319783,"c":0.9145335771,"v":958442.8473577511,"t":1733526000}
+{"o":0.9145335771,"h":0.916631775,"l":0.9079517445,"c":0.911602239,"v":854571.3469896108,"t":1733529600}
+{"o":0.911602239,"h":0.9143184413,"l":0.9031806437,"c":0.9081658505,"v":781417.9154650457,"t":1733533200}
+{"o":0.9081658505,"h":0.9125104215,"l":0.9031118387,"c":0.9092252435,"v":711322.5344354617,"t":1733536800}
+{"o":0.9092252435,"h":0.9105955235,"l":0.8993291001,"c":0.9059576896,"v":755354.1059708033,"t":1733540400}
+{"o":0.9059576896,"h":0.9083620901,"l":0.9026266836,"c":0.9075799643,"v":670282.8336928468,"t":1733544000}
+{"o":0.9075799643,"h":0.9105636262,"l":0.9049994481,"c":0.9077049934,"v":629104.4897551482,"t":1733547600}
+{"o":0.9077049934,"h":0.9118225893,"l":0.9049126205,"c":0.9098360559,"v":681394.5243202721,"t":1733551200}
+{"o":0.9098360559,"h":0.9126157016,"l":0.907344002,"c":0.910588592,"v":680399.3778887352,"t":1733554800}
+{"o":0.910588592,"h":0.9118245599,"l":0.9061459598,"c":0.9099873425,"v":657883.7501096509,"t":1733558400}
+{"o":0.9099873425,"h":0.9204942572,"l":0.9081471852,"c":0.9201433311,"v":757892.3419927893,"t":1733562000}
+{"o":0.9201433311,"h":0.9225579389,"l":0.9139454772,"c":0.9187760433,"v":719270.7513542544,"t":1733565600}
+{"o":0.9187760433,"h":0.9221753918,"l":0.9174028852,"c":0.9181778711,"v":605054.3111369776,"t":1733569200}
+{"o":0.9181778711,"h":0.9218790596,"l":0.9151155207,"c":0.9180030885,"v":600964.3190554472,"t":1733572800}
+{"o":0.9180030885,"h":0.9233518649,"l":0.9151536189,"c":0.9225326785,"v":676109.9258348211,"t":1733576400}
+{"o":0.9225326785,"h":0.9359963962,"l":0.9160677748,"c":0.9353765378,"v":962996.1501091147,"t":1733580000}
+{"o":0.9353765378,"h":0.937487343,"l":0.923975714,"c":0.9282593574,"v":999095.7096512399,"t":1733583600}
+{"o":0.9282593574,"h":0.9336616277,"l":0.9205881727,"c":0.9325450916,"v":1031568.0712763143,"t":1733587200}
+{"o":0.9325450916,"h":0.9332364367,"l":0.9082687769,"c":0.9125549079,"v":952421.3662630336,"t":1733590800}
+{"o":0.9125549079,"h":0.9180849221,"l":0.9079769323,"c":0.9144919851,"v":1068376.5214052631,"t":1733594400}
+{"o":0.9144919851,"h":0.9168123734,"l":0.9087588082,"c":0.9135976165,"v":924893.7245264238,"t":1733598000}
+{"o":0.9135976165,"h":0.9187190436,"l":0.9093351449,"c":0.911647357,"v":941859.7602588808,"t":1733601600}
+{"o":0.911647357,"h":0.9188800323,"l":0.9075087156,"c":0.913156257,"v":987037.4835224777,"t":1733605200}
+{"o":0.913156257,"h":0.9208334159,"l":0.9015465136,"c":0.9023763751,"v":884023.9668671676,"t":1733608800}
+{"o":0.9023763751,"h":0.9079713481,"l":0.8994924545,"c":0.9002852216,"v":809723.4039441878,"t":1733612400}
+{"o":0.9002852216,"h":0.9053328012,"l":0.8939489109,"c":0.9038373301,"v":889851.704472238,"t":1733616000}
+{"o":0.9038373301,"h":0.9077621857,"l":0.9008650052,"c":0.904469442,"v":760449.2634580949,"t":1733619600}
+{"o":0.904469442,"h":0.9131976598,"l":0.9041717562,"c":0.9116488681,"v":779961.3752271694,"t":1733623200}
+{"o":0.9116488681,"h":0.9143994711,"l":0.9045186456,"c":0.9097872529,"v":829841.5222837874,"t":1733626800}
+{"o":0.9097872529,"h":0.9112352688,"l":0.9010317421,"c":0.901088697,"v":648719.3331316876,"t":1733630400}
+{"o":0.901088697,"h":0.9035497149,"l":0.8917366673,"c":0.896734587,"v":755928.4648896053,"t":1733634000}
+{"o":0.896734587,"h":0.9017351675,"l":0.8940967036,"c":0.8999185242,"v":715307.8320976492,"t":1733637600}
+{"o":0.8999185242,"h":0.9027692618,"l":0.8972289868,"c":0.897925189,"v":643279.0787054729,"t":1733641200}
+{"o":0.897925189,"h":0.8987035497,"l":0.8877116031,"c":0.8880029737,"v":820642.6822853087,"t":1733644800}
+{"o":0.8880029737,"h":0.8920362017,"l":0.8814867523,"c":0.8838983812,"v":761389.6040666238,"t":1733648400}
+{"o":0.8838983812,"h":0.8935496096,"l":0.8838156722,"c":0.8890085726,"v":628545.8636569958,"t":1733652000}
+{"o":0.8890085726,"h":0.9151859571,"l":0.887146223,"c":0.9132561405,"v":542103.3894599942,"t":1733655600}
+{"o":0.9132561405,"h":0.9157912863,"l":0.908318615,"c":0.9135156353,"v":621416.448954424,"t":1733659200}
+{"o":0.9135156353,"h":0.9198006488,"l":0.910812644,"c":0.9184839095,"v":709354.460651996,"t":1733662800}
+{"o":0.9184839095,"h":0.9190620287,"l":0.9082396528,"c":0.9087318979,"v":644202.6821544606,"t":1733666400}
+{"o":0.9087318979,"h":0.9154435597,"l":0.9033509134,"c":0.9145842016,"v":784909.9708553216,"t":1733670000}
+{"o":0.9145842016,"h":0.9188803681,"l":0.9069746438,"c":0.9118802966,"v":883159.7985885732,"t":1733673600}
+{"o":0.9118802966,"h":0.9150608456,"l":0.9085041712,"c":0.9148476463,"v":767379.2832081618,"t":1733677200}
+{"o":0.9148476463,"h":0.9153558264,"l":0.908584134,"c":0.9090183865,"v":732155.9178390721,"t":1733680800}
+{"o":0.9090183865,"h":0.915180975,"l":0.9047664268,"c":0.914145553,"v":766069.5190501267,"t":1733684400}
+{"o":0.914145553,"h":0.9152017006,"l":0.9092082034,"c":0.9098144787,"v":771894.1015029397,"t":1733688000}
+{"o":0.9098144787,"h":0.9145355927,"l":0.9062495701,"c":0.9138862579,"v":700606.9690883013,"t":1733691600}
+{"o":0.9138862579,"h":0.9180639565,"l":0.9125786766,"c":0.9179478211,"v":649868.3542742288,"t":1733695200}
+{"o":0.9179478211,"h":0.9219833508,"l":0.9148020102,"c":0.9192490776,"v":811492.5425713821,"t":1733698800}
+{"o":0.9192490776,"h":0.9202203873,"l":0.901648768,"c":0.9061200498,"v":1111627.8053220497,"t":1733702400}
+{"o":0.9061200498,"h":0.9105734387,"l":0.8989807595,"c":0.9011511298,"v":906974.0793132244,"t":1733706000}
+{"o":0.9011511298,"h":0.9058990832,"l":0.8914971158,"c":0.8991603426,"v":906393.0226592328,"t":1733709600}
+{"o":0.8991603426,"h":0.9027196817,"l":0.8919299886,"c":0.8988276615,"v":815116.0318810517,"t":1733713200}
+{"o":0.8988276615,"h":0.9019141466,"l":0.8943646262,"c":0.9014799136,"v":756776.724859196,"t":1733716800}
+{"o":0.9014799136,"h":0.9027316363,"l":0.8973223811,"c":0.9017456898,"v":639442.5621080472,"t":1733720400}
+{"o":0.9017456898,"h":0.9019457861,"l":0.8924882651,"c":0.8936075169,"v":792747.7019378712,"t":1733724000}
+{"o":0.8936075169,"h":0.9007299593,"l":0.8850385839,"c":0.8976452787,"v":1076137.8713510763,"t":1733727600}
+{"o":0.8976452787,"h":0.8985815868,"l":0.8771514297,"c":0.8782352052,"v":1052909.1144948008,"t":1733731200}
+{"o":0.8782352052,"h":0.8860932683,"l":0.8712134316,"c":0.8789735297,"v":1038478.9073664235,"t":1733734800}
+{"o":0.8789735297,"h":0.8842992451,"l":0.8765494531,"c":0.8834166323,"v":726334.6545079261,"t":1733738400}
+{"o":0.8834166323,"h":0.9170948663,"l":0.871164483,"c":0.9088452065,"v":848547.7180542317,"t":1733742000}
+{"o":0.9088452065,"h":0.9158738,"l":0.9047116541,"c":0.9154900807,"v":893853.9996246785,"t":1733745600}
+{"o":0.9154900807,"h":0.9240903724,"l":0.9068395288,"c":0.9162622155,"v":840498.3391161031,"t":1733749200}
+{"o":0.9162622155,"h":0.9273631855,"l":0.9129456156,"c":0.9233523078,"v":955970.4798633172,"t":1733752800}
+{"o":0.9233523078,"h":0.9267842699,"l":0.8906856257,"c":0.8968148466,"v":1664839.4474649087,"t":1733756400}
+{"o":0.8968148466,"h":0.9170974803,"l":0.8897540885,"c":0.9099615676,"v":1167109.4866353325,"t":1733760000}
+{"o":0.9099615676,"h":0.914292405,"l":0.9039804156,"c":0.9041580778,"v":1020446.7624941273,"t":1733763600}
+{"o":0.9041580778,"h":0.9131507822,"l":0.9039873466,"c":0.9095151482,"v":986261.180989561,"t":1733767200}
+{"o":0.9095151482,"h":0.9098907659,"l":0.8971893269,"c":0.8993235248,"v":1197087.253408439,"t":1733770800}
+{"o":0.8993235248,"h":0.9082118976,"l":0.8854448361,"c":0.8892689775,"v":2356976.5249290601,"t":1733774400}
+{"o":0.8892689775,"h":0.8951757308,"l":0.8300285714,"c":0.8843874925,"v":3726089.4341753209,"t":1733778000}
+{"o":0.8843874925,"h":0.887578875,"l":0.8344845262,"c":0.8835469202,"v":3016246.067057183,"t":1733781600}
+{"o":0.8835469202,"h":0.8928750975,"l":0.876197867,"c":0.8790001881,"v":1733971.3668897252,"t":1733785200}
+{"o":0.8790001881,"h":0.8963594817,"l":0.8663789526,"c":0.8831819638,"v":1754788.8278972488,"t":1733788800}
+{"o":0.8831819638,"h":0.8898482278,"l":0.8755227864,"c":0.8880263589,"v":1326877.2566419328,"t":1733792400}
+{"o":0.8880263589,"h":0.8881398654,"l":0.8615995386,"c":0.8634046808,"v":1429146.7395421055,"t":1733796000}
+{"o":0.8634046808,"h":0.8754052962,"l":0.8358243042,"c":0.8752561634,"v":2110059.1825615624,"t":1733799600}
+{"o":0.8752561634,"h":0.8778330171,"l":0.8605902767,"c":0.8766126957,"v":1287146.1893025148,"t":1733803200}
+{"o":0.8766126957,"h":0.8819468184,"l":0.8698611729,"c":0.8773195979,"v":1031246.5767280876,"t":1733806800}
+{"o":0.8773195979,"h":0.8871661292,"l":0.8739310486,"c":0.8847143683,"v":1090328.4984497048,"t":1733810400}
+{"o":0.8847143683,"h":0.8848841038,"l":0.8751987013,"c":0.8814321318,"v":899825.3317205984,"t":1733814000}
+{"o":0.8814321318,"h":0.8834064409,"l":0.8739054478,"c":0.8807902889,"v":983243.9677580642,"t":1733817600}
+{"o":0.8807902889,"h":0.8868080065,"l":0.8760480495,"c":0.8801747634,"v":1140742.2739305526,"t":1733821200}
+{"o":0.8801747634,"h":0.8858772601,"l":0.8768571086,"c":0.8810374577,"v":890339.5459068192,"t":1733824800}
+{"o":0.8810374577,"h":0.8815861624,"l":0.8724431679,"c":0.8770372956,"v":891990.4115197541,"t":1733828400}
+{"o":0.8770372956,"h":0.8790228559,"l":0.8530146028,"c":0.8572505022,"v":1380416.2207331823,"t":1733832000}
+{"o":0.8572505022,"h":0.9167049609,"l":0.8563261719,"c":0.9130028354,"v":1608039.7877970263,"t":1733835600}
+{"o":0.9130028354,"h":0.9324200318,"l":0.9079299166,"c":0.9221214372,"v":3170831.4447733304,"t":1733839200}
+{"o":0.9221214372,"h":0.9285859289,"l":0.8773411792,"c":0.8794697276,"v":2929471.0517373737,"t":1733842800}
+{"o":0.8794697276,"h":0.9022066811,"l":0.8689344895,"c":0.8973170039,"v":2780407.6877253065,"t":1733846400}
+{"o":0.8973170039,"h":0.8988280621,"l":0.8661194609,"c":0.8673142655,"v":2181096.6093970486,"t":1733850000}
+{"o":0.8673142655,"h":0.9383642821,"l":0.8588771761,"c":0.929092581,"v":1892103.0414388569,"t":1733853600}
+{"o":0.929092581,"h":0.9448930704,"l":0.9277358654,"c":0.9418283379,"v":1450883.4401534575,"t":1733857200}
+{"o":0.9418283379,"h":0.9521989191,"l":0.9384311564,"c":0.9481573098,"v":1327873.2970055668,"t":1733860800}
+{"o":0.9481573098,"h":0.9609172902,"l":0.9421403356,"c":0.9470385197,"v":1473124.2951712587,"t":1733864400}
+{"o":0.9470385197,"h":0.9544530549,"l":0.9443276937,"c":0.9527578093,"v":1359245.6940238178,"t":1733868000}
+{"o":0.9527578093,"h":0.957604659,"l":0.9459766925,"c":0.9486714326,"v":1238898.2763574382,"t":1733871600}
+{"o":0.9486714326,"h":0.957276039,"l":0.939376493,"c":0.954865466,"v":1598454.6564339709,"t":1733875200}
+{"o":0.954865466,"h":0.9614681609,"l":0.9390267047,"c":0.9418431303,"v":2334100.4362759981,"t":1733878800}
+{"o":0.9418431303,"h":0.9638297133,"l":0.9401311167,"c":0.9592137814,"v":1548954.2739274197,"t":1733882400}
+{"o":0.9592137814,"h":0.9743125106,"l":0.9584792908,"c":0.9742183012,"v":1334124.1213445163,"t":1733886000}
+{"o":0.9742183012,"h":0.9769071471,"l":0.9666166708,"c":0.9711887934,"v":1054660.5322767613,"t":1733889600}
+{"o":0.9711887934,"h":0.9730129854,"l":0.9634284419,"c":0.969610104,"v":866231.9860298567,"t":1733893200}
+{"o":0.969610104,"h":0.9784619858,"l":0.9677647485,"c":0.9759950751,"v":921707.6744751562,"t":1733896800}
+{"o":0.9759950751,"h":0.9781970239,"l":0.9665277422,"c":0.9701490798,"v":1004523.915687479,"t":1733900400}
+{"o":0.9701490798,"h":0.9901790501,"l":0.9694374648,"c":0.9857249933,"v":1050770.238851591,"t":1733904000}
+{"o":0.9857249933,"h":0.9899478542,"l":0.9792919726,"c":0.9885901562,"v":933403.2508319962,"t":1733907600}
+{"o":0.9885901562,"h":0.9946828414,"l":0.9881851517,"c":0.9943562466,"v":863046.5270920583,"t":1733911200}
+{"o":0.9943562466,"h":1.0059326793,"l":0.9082096504,"c":0.9168196507,"v":951135.9172037323,"t":1733914800}
+{"o":0.9168196507,"h":0.9241885672,"l":0.9145773595,"c":0.9169616967,"v":899031.8287414494,"t":1733918400}
+{"o":0.9169616967,"h":0.9276142495,"l":0.9123686066,"c":0.9237316764,"v":1173968.3550245736,"t":1733922000}
+{"o":0.9237316764,"h":0.9286536621,"l":0.9162620778,"c":0.9272529892,"v":1062342.2982515399,"t":1733925600}
+{"o":0.9272529892,"h":0.9409298752,"l":0.925667768,"c":0.9315634619,"v":1728849.0075280026,"t":1733929200}
+{"o":0.9315634619,"h":0.9409114544,"l":0.9037263718,"c":0.9134146551,"v":1497066.3183385667,"t":1733932800}
+{"o":0.9134146551,"h":0.9186065221,"l":0.9042484999,"c":0.9093843451,"v":1224054.5183724074,"t":1733936400}
+{"o":0.9093843451,"h":0.9147374327,"l":0.9044239643,"c":0.9110873484,"v":1243846.6741919927,"t":1733940000}
+{"o":0.9110873484,"h":0.9177370284,"l":0.908179465,"c":0.9168372027,"v":1272818.3198253852,"t":1733943600}
+{"o":0.9168372027,"h":0.9236817994,"l":0.9108987293,"c":0.9133424927,"v":1172885.7977502076,"t":1733947200}
+{"o":0.9133424927,"h":0.9151114038,"l":0.9079764951,"c":0.9132172651,"v":1196155.1492898264,"t":1733950800}
+{"o":0.9132172651,"h":0.9149361951,"l":0.9092550311,"c":0.9100059925,"v":3611795.4882278293,"t":1733954400}
+{"o":0.9100059925,"h":0.9119799515,"l":0.9040510397,"c":0.9060784205,"v":1098047.8446406005,"t":1733958000}
+{"o":0.9060784205,"h":0.9083822577,"l":0.9026969261,"c":0.9060058283,"v":1212364.3239673933,"t":1733961600}
+{"o":0.9060058283,"h":0.9082541952,"l":0.8996810442,"c":0.9015533065,"v":1035957.2586201982,"t":1733965200}
+{"o":0.9015533065,"h":0.9239799383,"l":0.8974507959,"c":0.9225642589,"v":1066297.9085855894,"t":1733968800}
+{"o":0.9225642589,"h":0.9343936562,"l":0.9169860139,"c":0.9275647637,"v":1243746.9562070807,"t":1733972400}
+{"o":0.9275647637,"h":0.9318466262,"l":0.9198390837,"c":0.925488417,"v":963561.1542173127,"t":1733976000}
+{"o":0.925488417,"h":0.9378189605,"l":0.9238542338,"c":0.9311714009,"v":978016.8949330426,"t":1733979600}
+{"o":0.9311714009,"h":0.9331630451,"l":0.9226012137,"c":0.9265588193,"v":1049987.176376417,"t":1733983200}
+{"o":0.9265588193,"h":0.9321470587,"l":0.9249696973,"c":0.9258321444,"v":972031.5494597084,"t":1733986800}
+{"o":0.9258321444,"h":0.9364554708,"l":0.9256949685,"c":0.9349330581,"v":849536.1145597474,"t":1733990400}
+{"o":0.9349330581,"h":0.9399555361,"l":0.9327417422,"c":0.9331278855,"v":792562.9491258943,"t":1733994000}
+{"o":0.9331278855,"h":0.9335911356,"l":0.9227441733,"c":0.9258596053,"v":882637.2242106245,"t":1733997600}
+{"o":0.9258596053,"h":0.9270668939,"l":0.9189776357,"c":0.9241607565,"v":915681.1052970013,"t":1734001200}
+{"o":0.9241607565,"h":0.9327402045,"l":0.9239859719,"c":0.93116697,"v":930759.3365353028,"t":1734004800}
+{"o":0.93116697,"h":0.9362072953,"l":0.9206713124,"c":0.9256324767,"v":1532975.1774972992,"t":1734008400}
+{"o":0.9256324767,"h":0.9389057057,"l":0.9227671157,"c":0.9360209888,"v":1522336.9599666791,"t":1734012000}
+{"o":0.9360209888,"h":0.9368538268,"l":0.9263690424,"c":0.9311686601,"v":1313650.8308616765,"t":1734015600}
+{"o":0.9311686601,"h":0.9424879743,"l":0.9276633537,"c":0.9290308076,"v":1598089.643645308,"t":1734019200}
+{"o":0.9290308076,"h":0.9432852504,"l":0.9289202667,"c":0.9424020731,"v":1346262.8117747095,"t":1734022800}
+{"o":0.9424020731,"h":0.9448128883,"l":0.9291599538,"c":0.9314338481,"v":1286815.836469034,"t":1734026400}
+{"o":0.9314338481,"h":0.932659778,"l":0.9118043723,"c":0.9145652912,"v":1798105.0747521226,"t":1734030000}
+{"o":0.9145652912,"h":0.9245440585,"l":0.9140223513,"c":0.9208925736,"v":1302899.7985422057,"t":1734033600}
+{"o":0.9208925736,"h":0.9212180521,"l":0.9115316975,"c":0.9163189984,"v":1302036.5335601619,"t":1734037200}
+{"o":0.9163189984,"h":0.9195750205,"l":0.9084641446,"c":0.9184892475,"v":1796640.5904538545,"t":1734040800}
+{"o":0.9184892475,"h":0.9203136742,"l":0.9076669669,"c":0.9132820758,"v":1227184.6497350361,"t":1734044400}
+{"o":0.9132820758,"h":0.9196512913,"l":0.9107165032,"c":0.9141617033,"v":1261600.97291993,"t":1734048000}
+{"o":0.9141617033,"h":0.9147970689,"l":0.9028074454,"c":0.9103767513,"v":1275203.7649344495,"t":1734051600}
+{"o":0.9103767513,"h":0.9200969234,"l":0.9065301033,"c":0.9153613936,"v":1208283.9104764427,"t":1734055200}
+{"o":0.9153613936,"h":0.9174903829,"l":0.9121071953,"c":0.9144369783,"v":1198225.458600153,"t":1734058800}
+{"o":0.9144369783,"h":0.9157251861,"l":0.9075198497,"c":0.9094122717,"v":1002430.3125012746,"t":1734062400}
+{"o":0.9094122717,"h":0.9131335443,"l":0.907941716,"c":0.9082571788,"v":1288511.3803926378,"t":1734066000}
+{"o":0.9082571788,"h":0.912502333,"l":0.8957528979,"c":0.9020941532,"v":1186846.8947870613,"t":1734069600}
+{"o":0.9020941532,"h":0.9063905648,"l":0.8900390945,"c":0.9049759188,"v":1046996.2607881502,"t":1734073200}
+{"o":0.9049759188,"h":0.9108455324,"l":0.9011553566,"c":0.9102903764,"v":843776.090880589,"t":1734076800}
+{"o":0.9102903764,"h":0.9117638726,"l":0.9027367184,"c":0.9069216519,"v":875045.993632763,"t":1734080400}
+{"o":0.9069216519,"h":0.9117835923,"l":0.9020319857,"c":0.9102936251,"v":1059331.5310342032,"t":1734084000}
+{"o":0.9102936251,"h":0.9148627664,"l":0.9078304766,"c":0.9078304766,"v":893430.3807260608,"t":1734087600}
+{"o":0.9078304766,"h":0.9123254158,"l":0.9034733375,"c":0.9073866304,"v":1096525.2941568249,"t":1734091200}
+{"o":0.9073866304,"h":0.9078410583,"l":0.8924264159,"c":0.8992862685,"v":1186713.0079513907,"t":1734094800}
+{"o":0.8992862685,"h":0.9120849818,"l":0.8937014488,"c":0.910269054,"v":1287368.9686991887,"t":1734098400}
+{"o":0.910269054,"h":0.9192422871,"l":0.8967942129,"c":0.8988535998,"v":1629703.2167134471,"t":1734102000}
+{"o":0.8988535998,"h":0.906070021,"l":0.8964993406,"c":0.8978805511,"v":1515207.9472428444,"t":1734105600}
+{"o":0.8978805511,"h":0.9098761703,"l":0.8976151489,"c":0.9076117518,"v":1310491.7447116857,"t":1734109200}
+{"o":0.9076117518,"h":0.9087821449,"l":0.9001889106,"c":0.9027876457,"v":1320923.5695362403,"t":1734112800}
+{"o":0.9027876457,"h":0.9139834287,"l":0.8979185714,"c":0.9130467465,"v":1255170.3147982801,"t":1734116400}
+{"o":0.9130467465,"h":0.9185757714,"l":0.9118923338,"c":0.915798634,"v":1133734.4263131521,"t":1734120000}
+{"o":0.915798634,"h":0.9170092985,"l":0.9122949294,"c":0.914887955,"v":1167933.3812352035,"t":1734123600}
+{"o":0.914887955,"h":0.9174198892,"l":0.8994554108,"c":0.9103513737,"v":1141771.4723967947,"t":1734127200}
+{"o":0.9103513737,"h":0.9156121854,"l":0.9069988104,"c":0.9140938448,"v":1063783.8478166189,"t":1734130800}
+{"o":0.9140938448,"h":0.9159699108,"l":0.9095066841,"c":0.9125970843,"v":1279497.9087622664,"t":1734134400}
+{"o":0.9125970843,"h":0.9233916494,"l":0.912282077,"c":0.9174533054,"v":1197222.1014755305,"t":1734138000}
+{"o":0.9174533054,"h":0.9224819675,"l":0.9146707632,"c":0.9187079607,"v":1171259.8161475039,"t":1734141600}
+{"o":0.9187079607,"h":0.9211326171,"l":0.9172928767,"c":0.9199383842,"v":1122323.1321937907,"t":1734145200}
+{"o":0.9199383842,"h":0.9203747068,"l":0.9124129703,"c":0.916860441,"v":1009823.0957001506,"t":1734148800}
+{"o":0.916860441,"h":0.9198057244,"l":0.915370562,"c":0.9197636227,"v":876112.4075613648,"t":1734152400}
+{"o":0.9197636227,"h":0.9259938712,"l":0.9188745559,"c":0.9217557221,"v":938900.2560878475,"t":1734156000}
+{"o":0.9217557221,"h":0.9232134315,"l":0.9181934851,"c":0.9189081013,"v":943086.8663875286,"t":1734159600}
+{"o":0.9189081013,"h":0.9220153197,"l":0.9078346926,"c":0.9123569279,"v":970798.8007508276,"t":1734163200}
+{"o":0.9123569279,"h":0.9137824953,"l":0.9086888457,"c":0.9106368428,"v":981480.0423585761,"t":1734166800}
+{"o":0.9106368428,"h":0.9111757764,"l":0.9052874766,"c":0.9067170266,"v":813606.3523552582,"t":1734170400}
+{"o":0.9067170266,"h":0.9081162957,"l":0.9032348217,"c":0.9041549108,"v":819174.1428675727,"t":1734174000}
+{"o":0.9041549108,"h":0.9054246163,"l":0.8950252972,"c":0.8962910694,"v":978225.1586969807,"t":1734177600}
+{"o":0.8962910694,"h":0.8974693915,"l":0.8856862678,"c":0.8900262701,"v":1143465.600818472,"t":1734181200}
+{"o":0.8900262701,"h":0.8970506426,"l":0.887213209,"c":0.8940049035,"v":1100271.5742761989,"t":1734184800}
+{"o":0.8940049035,"h":0.9003555187,"l":0.8925501681,"c":0.8970543458,"v":1109037.1740236375,"t":1734188400}
+{"o":0.8970543458,"h":0.8970543458,"l":0.8883933904,"c":0.8928765203,"v":1330636.8829174403,"t":1734192000}
+{"o":0.8928765203,"h":0.894947898,"l":0.878439853,"c":0.8798146669,"v":1215004.8780672308,"t":1734195600}
+{"o":0.8798146669,"h":0.8836208045,"l":0.8693149693,"c":0.8778346943,"v":1113422.766855096,"t":1734199200}
+{"o":0.8778346943,"h":0.883643756,"l":0.867941965,"c":0.87889797,"v":1034850.8738915795,"t":1734202800}
+{"o":0.87889797,"h":0.8810405547,"l":0.8670370036,"c":0.8690745597,"v":1050635.9033910013,"t":1734206400}
+{"o":0.8690745597,"h":0.8777262196,"l":0.8685423787,"c":0.876010296,"v":965505.4933930971,"t":1734210000}
+{"o":0.876010296,"h":0.8846613443,"l":0.8727912199,"c":0.8786018971,"v":896964.4198698099,"t":1734213600}
+{"o":0.8786018971,"h":0.8903959881,"l":0.8777305756,"c":0.8862345198,"v":1013479.3726732789,"t":1734217200}
+{"o":0.8862345198,"h":0.8889672701,"l":0.8819876414,"c":0.885758595,"v":963415.8441369059,"t":1734220800}
+{"o":0.885758595,"h":0.8926957545,"l":0.8850998134,"c":0.8915561106,"v":891756.9169759913,"t":1734224400}
+{"o":0.8915561106,"h":0.8937468287,"l":0.8901067515,"c":0.8905996527,"v":781105.7010298186,"t":1734228000}
+{"o":0.8905996527,"h":0.8912162093,"l":0.8841149713,"c":0.8841149713,"v":819076.6090379888,"t":1734231600}
+{"o":0.8841149713,"h":0.8939187802,"l":0.8837385701,"c":0.8876024394,"v":946280.9082752115,"t":1734235200}
+{"o":0.8876024394,"h":0.9134397482,"l":0.8865140696,"c":0.9082599015,"v":821645.3216533002,"t":1734238800}
+{"o":0.9082599015,"h":0.9090546531,"l":0.9004920634,"c":0.90064568,"v":818429.5503066888,"t":1734242400}
+{"o":0.90064568,"h":0.9029320274,"l":0.8899255775,"c":0.8966665871,"v":1035337.3533947011,"t":1734246000}
+{"o":0.8966665871,"h":0.9026033806,"l":0.89326119,"c":0.9019446442,"v":868079.638038112,"t":1734249600}
+{"o":0.9019446442,"h":0.9055142939,"l":0.899409633,"c":0.9046547916,"v":843718.8775048408,"t":1734253200}
+{"o":0.9046547916,"h":0.9084296907,"l":0.8998005824,"c":0.8999831426,"v":813057.0534125121,"t":1734256800}
+{"o":0.8999831426,"h":0.902173827,"l":0.8981876647,"c":0.9010082956,"v":762647.0043760285,"t":1734260400}
+{"o":0.9010082956,"h":0.9074262832,"l":0.8967940472,"c":0.9060674791,"v":866849.2359370211,"t":1734264000}
+{"o":0.9060674791,"h":0.9100616146,"l":0.9000777101,"c":0.9052672351,"v":941240.0179147334,"t":1734267600}
+{"o":0.9052672351,"h":0.913879115,"l":0.90487395,"c":0.913161188,"v":987370.1042797883,"t":1734271200}
+{"o":0.913161188,"h":0.9136880738,"l":0.9070375871,"c":0.9114304701,"v":1017061.4196915912,"t":1734274800}
+{"o":0.9114304701,"h":0.9179363311,"l":0.9057123305,"c":0.9121905969,"v":1052986.2961910297,"t":1734278400}
+{"o":0.9121905969,"h":0.912467219,"l":0.9062754494,"c":0.9090592277,"v":1010468.5698265083,"t":1734282000}
+{"o":0.9090592277,"h":0.9094892991,"l":0.9055317133,"c":0.9075060809,"v":882575.9038305058,"t":1734285600}
+{"o":0.9075060809,"h":0.9123743577,"l":0.9072964758,"c":0.9087100353,"v":992106.8715366434,"t":1734289200}
+{"o":0.9087100353,"h":0.9097888517,"l":0.9023423825,"c":0.9055494162,"v":970419.1673566825,"t":1734292800}
+{"o":0.9055494162,"h":0.9060249971,"l":0.8896647054,"c":0.8908106033,"v":1231276.5670744299,"t":1734296400}
+{"o":0.8908106033,"h":0.9027005642,"l":0.8865636969,"c":0.900935269,"v":1205911.5827765749,"t":1734300000}
+{"o":0.900935269,"h":0.9263244993,"l":0.9006105227,"c":0.9210638815,"v":1592465.7333902679,"t":1734303600}
+{"o":0.9210638815,"h":0.9341196307,"l":0.913864113,"c":0.9278633912,"v":1644030.7736995164,"t":1734307200}
+{"o":0.9278633912,"h":0.9325975299,"l":0.9246648596,"c":0.9264419483,"v":1190163.3291206912,"t":1734310800}
+{"o":0.9264419483,"h":0.9269777212,"l":0.9116833597,"c":0.9128709108,"v":1233233.0117137474,"t":1734314400}
+{"o":0.9128709108,"h":0.9154651977,"l":0.9052862834,"c":0.9083934633,"v":1128356.9318582776,"t":1734318000}
+{"o":0.9083934633,"h":0.9125451072,"l":0.9066198871,"c":0.9091245135,"v":1053844.5696677382,"t":1734321600}
+{"o":0.9091245135,"h":0.9135779267,"l":0.9059538571,"c":0.9129022941,"v":988399.1409326482,"t":1734325200}
+{"o":0.9129022941,"h":0.917577608,"l":0.91095845,"c":0.9143505763,"v":992871.7336658017,"t":1734328800}
+{"o":0.9143505763,"h":0.9194838551,"l":0.913174011,"c":0.9163200393,"v":1002219.3041810396,"t":1734332400}
+{"o":0.9163200393,"h":0.9171177864,"l":0.9026673622,"c":0.9032730096,"v":997961.9897716998,"t":1734336000}
+{"o":0.9032730096,"h":0.9048705543,"l":0.8967867535,"c":0.8973797187,"v":993145.0217535043,"t":1734339600}
+{"o":0.8973797187,"h":0.8987595917,"l":0.8835831073,"c":0.8933262523,"v":953475.7673538893,"t":1734343200}
+{"o":0.8933262523,"h":0.8948378773,"l":0.8729087258,"c":0.8788866732,"v":1259362.8604356446,"t":1734346800}
+{"o":0.8788866732,"h":0.8865980083,"l":0.8696631152,"c":0.8795854558,"v":1775122.1227426541,"t":1734350400}
+{"o":0.8795854558,"h":0.8886763555,"l":0.8753727563,"c":0.8877535203,"v":1175672.3614838715,"t":1734354000}
+{"o":0.8877535203,"h":0.8955509015,"l":0.8811924548,"c":0.8895579773,"v":1216211.3303930548,"t":1734357600}
+{"o":0.8895579773,"h":0.8958144256,"l":0.8856958897,"c":0.8911915444,"v":1329756.423248807,"t":1734361200}
+{"o":0.8911915444,"h":0.902180461,"l":0.8905633355,"c":0.8976375735,"v":1505887.093132993,"t":1734364800}
+{"o":0.8976375735,"h":0.9082759393,"l":0.8976371685,"c":0.9015104234,"v":1379533.8078210701,"t":1734368400}
+{"o":0.9015104234,"h":0.9113981219,"l":0.8966061567,"c":0.9111361307,"v":1474629.2366825382,"t":1734372000}
+{"o":0.9111361307,"h":0.9114391143,"l":0.8910625103,"c":0.8970897587,"v":1371796.6888202885,"t":1734375600}
+{"o":0.8970897587,"h":0.8980888409,"l":0.883948842,"c":0.8892253015,"v":1306845.9932648523,"t":1734379200}
+{"o":0.8892253015,"h":0.8990894057,"l":0.8892253015,"c":0.8987418508,"v":1265546.0278045516,"t":1734382800}
+{"o":0.8987418508,"h":0.899935148,"l":0.8906809102,"c":0.8951547076,"v":999209.5854485078,"t":1734386400}
+{"o":0.8951547076,"h":0.8974008533,"l":0.8868608576,"c":0.8882407823,"v":1096521.3369152946,"t":1734390000}
+{"o":0.8882407823,"h":0.8903304854,"l":0.8703685182,"c":0.8704591887,"v":1451173.1307312457,"t":1734393600}
+{"o":0.8704591887,"h":0.9152444114,"l":0.8687553167,"c":0.9127189929,"v":1259570.9394411037,"t":1734397200}
+{"o":0.9127189929,"h":0.9174029164,"l":0.9082874179,"c":0.9113814433,"v":995357.9018355825,"t":1734400800}
+{"o":0.9113814433,"h":0.9188812321,"l":0.90624733,"c":0.9176167563,"v":1127182.4328579218,"t":1734404400}
+{"o":0.9176167563,"h":0.9190445864,"l":0.9043598644,"c":0.9126283744,"v":994636.6968652053,"t":1734408000}
+{"o":0.9126283744,"h":0.9167222275,"l":0.907821143,"c":0.915667561,"v":1028679.6492661822,"t":1734411600}
+{"o":0.915667561,"h":0.9200395722,"l":0.9107407946,"c":0.9160557085,"v":889420.6798235438,"t":1734415200}
+{"o":0.9160557085,"h":0.9223623411,"l":0.9071609026,"c":0.9104176805,"v":1007950.3976273185,"t":1734418800}
+{"o":0.9104176805,"h":0.9231761083,"l":0.9014970469,"c":0.9130210882,"v":1149679.1376079344,"t":1734422400}
+{"o":0.9130210882,"h":0.9344268017,"l":0.9094416809,"c":0.9325992972,"v":1313421.581928432,"t":1734426000}
+{"o":0.9325992972,"h":0.9405962812,"l":0.9263768813,"c":0.9368875062,"v":1236619.0810775904,"t":1734429600}
+{"o":0.9368875062,"h":0.9389738221,"l":0.9293543525,"c":0.931414911,"v":1177157.7685010626,"t":1734433200}
+{"o":0.931414911,"h":0.9617812567,"l":0.9292894185,"c":0.9564417298,"v":1649268.1431940713,"t":1734436800}
+{"o":0.9564417298,"h":0.9567887106,"l":0.9319699958,"c":0.9397199137,"v":3148258.1982745021,"t":1734440400}
+{"o":0.9397199137,"h":0.9423736285,"l":0.920614375,"c":0.9336601233,"v":2304509.2046043263,"t":1734444000}
+{"o":0.9336601233,"h":0.9338953969,"l":0.9123863136,"c":0.9270584664,"v":2518734.4788088007,"t":1734447600}
+{"o":0.9270584664,"h":0.9553744253,"l":0.9243472634,"c":0.9540311797,"v":2437173.2608750295,"t":1734451200}
+{"o":0.9540311797,"h":0.9601396534,"l":0.9455096126,"c":0.9562382162,"v":1898960.3637745061,"t":1734454800}
+{"o":0.9562382162,"h":0.9623914144,"l":0.9442579099,"c":0.9577040568,"v":1696121.0468843172,"t":1734458400}
+{"o":0.9577040568,"h":0.9619164437,"l":0.950489842,"c":0.9561032819,"v":1508739.6614631955,"t":1734462000}
+{"o":0.9561032819,"h":0.9606365138,"l":0.9033136593,"c":0.908880422,"v":1570213.914589446,"t":1734465600}
+{"o":0.908880422,"h":0.9103364144,"l":0.9022753345,"c":0.9059721159,"v":1442077.7675626292,"t":1734469200}
+{"o":0.9059721159,"h":0.9070070783,"l":0.8883257715,"c":0.8980960856,"v":1563403.6315948237,"t":1734472800}
+{"o":0.8980960856,"h":0.8987248044,"l":0.8854281303,"c":0.8960645583,"v":1631790.6215016744,"t":1734476400}
+{"o":0.8960645583,"h":0.907536424,"l":0.8900219531,"c":0.9003475163,"v":1722260.0364904827,"t":1734480000}
+{"o":0.9003475163,"h":0.9040106849,"l":0.8754939242,"c":0.8772891005,"v":1748122.4908206924,"t":1734483600}
+{"o":0.8772891005,"h":0.8861522086,"l":0.8741742793,"c":0.8779666422,"v":1796476.8610278335,"t":1734487200}
+{"o":0.8779666422,"h":0.8826902097,"l":0.870974951,"c":0.8731342527,"v":1530164.1592694104,"t":1734490800}
+{"o":0.8731342527,"h":0.9153297741,"l":0.8630654607,"c":0.9120752954,"v":1467496.8652975671,"t":1734494400}
+{"o":0.9120752954,"h":0.9167913226,"l":0.904491107,"c":0.906169042,"v":1369886.1880772267,"t":1734498000}
+{"o":0.906169042,"h":0.9102398754,"l":0.8969916174,"c":0.9044746732,"v":1434437.003957941,"t":1734501600}
+{"o":0.9044746732,"h":0.9119849669,"l":0.9019328295,"c":0.9069115665,"v":1238586.8153443749,"t":1734505200}
+{"o":0.9069115665,"h":0.9124969677,"l":0.9001353877,"c":0.9063257661,"v":1195832.5487688207,"t":1734508800}
+{"o":0.9063257661,"h":0.9146025668,"l":0.9059256348,"c":0.9100424207,"v":1141568.1878384345,"t":1734512400}
+{"o":0.9100424207,"h":0.9175905366,"l":0.905749794,"c":0.9133026746,"v":1309429.4141270313,"t":1734516000}
+{"o":0.9133026746,"h":0.9198292529,"l":0.9126265153,"c":0.9147562294,"v":1162065.8153842289,"t":1734519600}
+{"o":0.9147562294,"h":0.9183009078,"l":0.9064694104,"c":0.9089984304,"v":1287968.6028298889,"t":1734523200}
+{"o":0.9089984304,"h":0.915604807,"l":0.9018478609,"c":0.9058932937,"v":1218004.6131944384,"t":1734526800}
+{"o":0.9058932937,"h":0.9133619054,"l":0.9022907323,"c":0.9048256794,"v":1505127.5792706113,"t":1734530400}
+{"o":0.9048256794,"h":0.9186459632,"l":0.9009526893,"c":0.9142038423,"v":1595446.2205977223,"t":1734534000}
+{"o":0.9142038423,"h":0.9173635163,"l":0.9033344997,"c":0.9077370657,"v":1633949.1193308034,"t":1734537600}
+{"o":0.9077370657,"h":0.914367913,"l":0.89835249,"c":0.9098183798,"v":1623690.7596852086,"t":1734541200}
+{"o":0.9098183798,"h":0.9157357631,"l":0.9041768018,"c":0.9151260014,"v":1601992.3000863157,"t":1734544800}
+{"o":0.9151260014,"h":0.9169186997,"l":0.8885012622,"c":0.8893336502,"v":2212719.8339810129,"t":1734548400}
+{"o":0.8893336502,"h":0.8930404827,"l":0.8632582813,"c":0.8697328662,"v":3640920.5374523262,"t":1734552000}
+{"o":0.8697328662,"h":0.8830338278,"l":0.8507691195,"c":0.8768451213,"v":1940377.0952868499,"t":1734555600}
+{"o":0.8768451213,"h":0.8820129611,"l":0.8594966301,"c":0.8667559302,"v":1405716.62925875,"t":1734559200}
+{"o":0.8667559302,"h":0.8716909725,"l":0.8531013218,"c":0.8677083306,"v":1552133.4461619086,"t":1734562800}
+{"o":0.8677083306,"h":0.8785309083,"l":0.8635680291,"c":0.8738741669,"v":1539320.1171595457,"t":1734566400}
+{"o":0.8738741669,"h":0.8740370636,"l":0.8515742243,"c":0.8536150122,"v":1401909.9414536871,"t":1734570000}
+{"o":0.8536150122,"h":0.8642956332,"l":0.8325667504,"c":0.8637543439,"v":2267611.3794721873,"t":1734573600}
+{"o":0.8637543439,"h":0.8860439895,"l":0.8601380908,"c":0.8765392484,"v":1602748.1479227839,"t":1734577200}
+{"o":0.8765392484,"h":0.8804531022,"l":0.8691043249,"c":0.8712283171,"v":1165334.7197477708,"t":1734580800}
+{"o":0.8712283171,"h":0.8838456476,"l":0.8698031068,"c":0.8811393916,"v":1172459.6780759725,"t":1734584400}
+{"o":0.8811393916,"h":0.8871516731,"l":0.8755159243,"c":0.8830477389,"v":1450419.8072026663,"t":1734588000}
+{"o":0.8830477389,"h":0.8931930597,"l":0.8815827091,"c":0.8892977644,"v":1348533.6833922723,"t":1734591600}
+{"o":0.8892977644,"h":0.8894066974,"l":0.8742931046,"c":0.8765408261,"v":1498745.2546507397,"t":1734595200}
+{"o":0.8765408261,"h":0.8828797956,"l":0.8732971929,"c":0.8816529822,"v":1302262.8135226588,"t":1734598800}
+{"o":0.8816529822,"h":0.8872922425,"l":0.8781400238,"c":0.8832179764,"v":1187492.0101463189,"t":1734602400}
+{"o":0.8832179764,"h":0.8846708306,"l":0.8790115185,"c":0.8834667159,"v":1069258.3378646586,"t":1734606000}
+{"o":0.8834667159,"h":0.8890270753,"l":0.8671094328,"c":0.8723520506,"v":1336676.3392867707,"t":1734609600}
+{"o":0.8723520506,"h":0.8780137454,"l":0.8692043158,"c":0.8720601016,"v":1513077.300634684,"t":1734613200}
+{"o":0.8720601016,"h":0.8839666194,"l":0.8627032345,"c":0.8663437407,"v":1954335.7970207909,"t":1734616800}
+{"o":0.8663437407,"h":0.8665326206,"l":0.8460616745,"c":0.8625798599,"v":2264901.1800770541,"t":1734620400}
+{"o":0.8625798599,"h":0.8685269619,"l":0.8491050181,"c":0.8653300677,"v":1912019.7573542241,"t":1734624000}
+{"o":0.8653300677,"h":0.8655227183,"l":0.8180126514,"c":0.8272028541,"v":2366486.4059093711,"t":1734627600}
+{"o":0.8272028541,"h":0.8359086969,"l":0.7813482852,"c":0.8168715412,"v":3262521.9687644183,"t":1734631200}
+{"o":0.8168715412,"h":0.8239613813,"l":0.7838595604,"c":0.8041611379,"v":2810018.2171806041,"t":1734634800}
+{"o":0.8041611379,"h":0.8211791756,"l":0.7848350873,"c":0.8115912873,"v":2820759.7955711652,"t":1734638400}
+{"o":0.8115912873,"h":0.835587019,"l":0.8050642021,"c":0.8167446431,"v":1752245.5847457284,"t":1734642000}
+{"o":0.8167446431,"h":0.8275519745,"l":0.8076304902,"c":0.8262927742,"v":1552917.2193422997,"t":1734645600}
+{"o":0.8262927742,"h":0.8262927742,"l":0.8107041982,"c":0.8130222671,"v":1556517.5473458366,"t":1734649200}
+{"o":0.8130222671,"h":0.8255079332,"l":0.8043965952,"c":0.8193222031,"v":1861056.7559965295,"t":1734652800}
+{"o":0.8193222031,"h":0.8246877978,"l":0.8107676971,"c":0.8146243084,"v":1413866.607226959,"t":1734656400}
+{"o":0.8146243084,"h":0.9129943915,"l":0.8130368674,"c":0.9068545874,"v":1659392.4267580777,"t":1734660000}
+{"o":0.9068545874,"h":0.9084937591,"l":0.8952927234,"c":0.8967986047,"v":1239231.7451774622,"t":1734663600}
+{"o":0.8967986047,"h":0.9036641784,"l":0.8892052019,"c":0.8896345431,"v":1343233.5662821196,"t":1734667200}
+{"o":0.8896345431,"h":0.8928661591,"l":0.8772406965,"c":0.8799026758,"v":1317896.1062007963,"t":1734670800}
+{"o":0.8799026758,"h":0.8878313161,"l":0.8589977265,"c":0.8664437244,"v":1877088.4218299473,"t":1734674400}
+{"o":0.8664437244,"h":0.8904213119,"l":0.8663371743,"c":0.8736010875,"v":1985979.3309385704,"t":1734678000}
+{"o":0.8736010875,"h":0.874651709,"l":0.7874779979,"c":0.8296219181,"v":2689343.6540421895,"t":1734681600}
+{"o":0.8296219181,"h":0.8515946544,"l":0.8134473006,"c":0.8346132897,"v":2683653.2293129363,"t":1734685200}
+{"o":0.8346132897,"h":0.8418222424,"l":0.8058434793,"c":0.8336479163,"v":2688206.8183209156,"t":1734688800}
+{"o":0.8336479163,"h":0.8412950071,"l":0.799638168,"c":0.8031906165,"v":2642540.4809339759,"t":1734692400}
+{"o":0.8031906165,"h":0.8469689621,"l":0.8023796319,"c":0.8393160387,"v":2396851.0994266081,"t":1734696000}
+{"o":0.8393160387,"h":0.8623081806,"l":0.831950759,"c":0.8605123575,"v":2290796.4751162948,"t":1734699600}
+{"o":0.8605123575,"h":0.8659115266,"l":0.8510932631,"c":0.860049345,"v":1804959.9052252593,"t":1734703200}
+{"o":0.860049345,"h":0.8733963411,"l":0.8559962373,"c":0.8672357891,"v":1903581.6968055158,"t":1734706800}
+{"o":0.8672357891,"h":0.8810961247,"l":0.859998864,"c":0.8718747266,"v":2221795.6937149055,"t":1734710400}
+{"o":0.8718747266,"h":0.8813458584,"l":0.8677271143,"c":0.8776980505,"v":1706491.7921257564,"t":1734714000}
+{"o":0.8776980505,"h":0.879522383,"l":0.8634275401,"c":0.8703682983,"v":1573826.6587867448,"t":1734717600}
+{"o":0.8703682983,"h":0.8830956816,"l":0.8702770086,"c":0.8755896181,"v":1730444.8809900428,"t":1734721200}
+{"o":0.8755896181,"h":0.8757906696,"l":0.8627285265,"c":0.868327321,"v":1720598.8578437075,"t":1734724800}
+{"o":0.868327321,"h":0.8728735079,"l":0.8583446709,"c":0.8723100144,"v":1677731.7203484767,"t":1734728400}
+{"o":0.8723100144,"h":0.8805071847,"l":0.8693226242,"c":0.8800553232,"v":1320119.7060507436,"t":1734732000}
+{"o":0.8800553232,"h":0.8888752895,"l":0.8787927593,"c":0.8888752895,"v":1336830.3437583358,"t":1734735600}
+{"o":0.8888752895,"h":0.8914389053,"l":0.8820039888,"c":0.887023192,"v":1541031.5635312414,"t":1734739200}
+{"o":0.887023192,"h":0.8986006146,"l":0.8860978586,"c":0.892492405,"v":1729779.7773020028,"t":1734742800}
+{"o":0.892492405,"h":0.9162679587,"l":0.8864688814,"c":0.9097701443,"v":1723776.2951240989,"t":1734746400}
+{"o":0.9097701443,"h":0.9120899529,"l":0.9052988531,"c":0.9089152442,"v":1692388.2770580659,"t":1734750000}
+{"o":0.9089152442,"h":0.9189792923,"l":0.9082800848,"c":0.9189792923,"v":1471637.2761179209,"t":1734753600}
+{"o":0.9189792923,"h":0.9318962499,"l":0.9177606787,"c":0.9311985852,"v":1411331.3609547401,"t":1734757200}
+{"o":0.9311985852,"h":0.9356412416,"l":0.9246016244,"c":0.9326647782,"v":1381873.5699858423,"t":1734760800}
+{"o":0.9326647782,"h":0.9451592568,"l":0.9295487385,"c":0.9295487385,"v":1351706.6664503554,"t":1734764400}
+{"o":0.9295487385,"h":0.9307628342,"l":0.9192831589,"c":0.9192831589,"v":1284952.2203553212,"t":1734768000}
+{"o":0.9192831589,"h":0.921132681,"l":0.9065657347,"c":0.9098516605,"v":1223867.6906423634,"t":1734771600}
+{"o":0.9098516605,"h":0.9140550838,"l":0.9042402111,"c":0.9070306762,"v":1238687.2047344889,"t":1734775200}
+{"o":0.9070306762,"h":0.9077446762,"l":0.8966157304,"c":0.8999804103,"v":1294445.4083488432,"t":1734778800}
+{"o":0.8999804103,"h":0.9008304252,"l":0.8708361121,"c":0.8729593172,"v":1728835.3887604284,"t":1734782400}
+{"o":0.8729593172,"h":0.8801849238,"l":0.8546702902,"c":0.8659262901,"v":1993776.4540556273,"t":1734786000}
+{"o":0.8659262901,"h":0.8757166091,"l":0.8571074683,"c":0.8594691286,"v":1554974.7412883174,"t":1734789600}
+{"o":0.8594691286,"h":0.8737681263,"l":0.857009201,"c":0.87102875,"v":1558560.5528055523,"t":1734793200}
+{"o":0.87102875,"h":0.8744959548,"l":0.8536541137,"c":0.8581914065,"v":1660088.24630018,"t":1734796800}
+{"o":0.8581914065,"h":0.8637991834,"l":0.8424569164,"c":0.8581259246,"v":1912025.333036036,"t":1734800400}
+{"o":0.8581259246,"h":0.8639648091,"l":0.8377182436,"c":0.8499242891,"v":1640312.7298150768,"t":1734804000}
+{"o":0.8499242891,"h":0.9267343129,"l":0.8321381754,"c":0.9223926177,"v":1660694.2340485088,"t":1734807600}
+{"o":0.9223926177,"h":0.9319962158,"l":0.9143707692,"c":0.9230355994,"v":1317932.3959448445,"t":1734811200}
+{"o":0.9230355994,"h":0.9262446718,"l":0.908164557,"c":0.9182293687,"v":1307993.712178923,"t":1734814800}
+{"o":0.9182293687,"h":0.9286391543,"l":0.9111005968,"c":0.9207393984,"v":1139656.3342400496,"t":1734818400}
+{"o":0.9207393984,"h":0.9271355271,"l":0.9074892738,"c":0.9220452058,"v":1245735.9765640029,"t":1734822000}
+{"o":0.9220452058,"h":0.9320058087,"l":0.9099318711,"c":0.9244462069,"v":1323102.3155420194,"t":1734825600}
+{"o":0.9244462069,"h":0.9348114157,"l":0.9172472778,"c":0.9288943999,"v":1293430.1887682378,"t":1734829200}
+{"o":0.9288943999,"h":0.9343852295,"l":0.9205447178,"c":0.9240598623,"v":1266395.8631274186,"t":1734832800}
+{"o":0.9240598623,"h":0.9339226332,"l":0.9169873482,"c":0.927907243,"v":1228764.1602637416,"t":1734836400}
+{"o":0.927907243,"h":0.9314722176,"l":0.89374455,"c":0.89374455,"v":1288680.0345243108,"t":1734840000}
+{"o":0.89374455,"h":0.9166693484,"l":0.8833902266,"c":0.9157973397,"v":1592673.2971153755,"t":1734843600}
+{"o":0.9157973397,"h":0.9315690384,"l":0.9029597447,"c":0.9186339996,"v":1322260.9331628738,"t":1734847200}
+{"o":0.9186339996,"h":0.9268589419,"l":0.9164816827,"c":0.9243901783,"v":1241580.14251878,"t":1734850800}
+{"o":0.9243901783,"h":0.9316352308,"l":0.9220588701,"c":0.9244153616,"v":1221028.1909884517,"t":1734854400}
+{"o":0.9244153616,"h":0.9373281622,"l":0.9212827209,"c":0.9305218735,"v":1025947.2647458906,"t":1734858000}
+{"o":0.9305218735,"h":0.9375211641,"l":0.9291677035,"c":0.9308985572,"v":1171325.5416738461,"t":1734861600}
+{"o":0.9308985572,"h":0.937925474,"l":0.9046712798,"c":0.9106455401,"v":1225626.762893921,"t":1734865200}
+{"o":0.9106455401,"h":0.9168110607,"l":0.9055924947,"c":0.9073480997,"v":1190018.6487557148,"t":1734868800}
+{"o":0.9073480997,"h":0.9119549218,"l":0.9004331332,"c":0.9020734284,"v":1266668.021923376,"t":1734872400}
+{"o":0.9020734284,"h":0.9037821873,"l":0.8736459018,"c":0.8736459018,"v":1544377.7826556433,"t":1734876000}
+{"o":0.8736459018,"h":0.8902478721,"l":0.8736459018,"c":0.8873818253,"v":1357508.641484885,"t":1734879600}
+{"o":0.8873818253,"h":0.8951628725,"l":0.8805888291,"c":0.8928719229,"v":1436354.480940786,"t":1734883200}
+{"o":0.8928719229,"h":0.8943409236,"l":0.8844020721,"c":0.8866831195,"v":1488087.5596319204,"t":1734886800}
+{"o":0.8866831195,"h":0.8980039648,"l":0.8842541173,"c":0.8879016463,"v":1527784.0028630777,"t":1734890400}
+{"o":0.8879016463,"h":0.8894084972,"l":0.8676558474,"c":0.8708999048,"v":1588633.8413940195,"t":1734894000}
+{"o":0.8708999048,"h":0.8834561847,"l":0.8628980443,"c":0.8823562279,"v":1576933.7793129948,"t":1734897600}
+{"o":0.8823562279,"h":0.8897520203,"l":0.8786204155,"c":0.8812699715,"v":1338302.6398434555,"t":1734901200}
+{"o":0.8812699715,"h":0.8856134933,"l":0.8664018891,"c":0.8844147812,"v":1414001.1803156578,"t":1734904800}
+{"o":0.8844147812,"h":0.8889097591,"l":0.8769120455,"c":0.8807746553,"v":1301154.9666880786,"t":1734908400}
+{"o":0.8807746553,"h":0.8811704559,"l":0.8669842602,"c":0.8740649607,"v":1349320.6592077883,"t":1734912000}
+{"o":0.8740649607,"h":0.8881310301,"l":0.8611762479,"c":0.8698729172,"v":1599109.2446689166,"t":1734915600}
+{"o":0.8698729172,"h":0.8780530045,"l":0.8609440366,"c":0.8769044479,"v":1416303.0317183258,"t":1734919200}
+{"o":0.8769044479,"h":0.913987427,"l":0.8740314994,"c":0.9083473849,"v":1514305.2225334544,"t":1734922800}
+{"o":0.9083473849,"h":0.9156768481,"l":0.9012937933,"c":0.9013978001,"v":1183884.2247639101,"t":1734926400}
+{"o":0.9013978001,"h":0.9045790276,"l":0.8930986587,"c":0.8975028663,"v":1206259.3961566542,"t":1734930000}
+{"o":0.8975028663,"h":0.8999036017,"l":0.8814736535,"c":0.8821301716,"v":1420807.9027487342,"t":1734933600}
+{"o":0.8821301716,"h":0.8918178793,"l":0.8768788484,"c":0.8889398788,"v":1195523.63113286,"t":1734937200}
+{"o":0.8889398788,"h":0.9166128868,"l":0.8865919777,"c":0.9157995409,"v":1126988.4067548821,"t":1734940800}
+{"o":0.9157995409,"h":0.9273229793,"l":0.9153336606,"c":0.9180822205,"v":1239039.9968186063,"t":1734944400}
+{"o":0.9180822205,"h":0.9232029984,"l":0.9145808015,"c":0.9201126912,"v":1275736.3192772062,"t":1734948000}
+{"o":0.9201126912,"h":0.9223835679,"l":0.9110565372,"c":0.9119068268,"v":1431630.8458081884,"t":1734951600}
+{"o":0.9119068268,"h":0.9190765422,"l":0.9036425602,"c":0.9109585762,"v":1327531.4330482292,"t":1734955200}
+{"o":0.9109585762,"h":0.9215953966,"l":0.893573699,"c":0.9114209648,"v":1433786.8049653859,"t":1734958800}
+{"o":0.9114209648,"h":0.9233875665,"l":0.904689354,"c":0.9168732263,"v":1600335.1340477583,"t":1734962400}
+{"o":0.9168732263,"h":0.9271033115,"l":0.8954720997,"c":0.8971692402,"v":1689649.0350247042,"t":1734966000}
+{"o":0.8971692402,"h":0.9203228745,"l":0.8943520204,"c":0.9177627804,"v":1514923.0061094945,"t":1734969600}
+{"o":0.9177627804,"h":0.923484712,"l":0.9124797927,"c":0.9152779,"v":1383899.0799697826,"t":1734973200}
+{"o":0.9152779,"h":0.9224308725,"l":0.9058085593,"c":0.9118625589,"v":1096949.8780617523,"t":1734976800}
+{"o":0.9118625589,"h":0.9342665074,"l":0.8889897693,"c":0.9009858447,"v":1227834.2305815232,"t":1734980400}
+{"o":0.9009858447,"h":0.9216628295,"l":0.8970121587,"c":0.918690081,"v":1185619.2673699311,"t":1734984000}
+{"o":0.918690081,"h":0.930227862,"l":0.9122890127,"c":0.9140310326,"v":1475102.9574082347,"t":1734987600}
+{"o":0.9140310326,"h":0.926426392,"l":0.9120119333,"c":0.9255688397,"v":1173565.5290200235,"t":1734991200}
+{"o":0.9255688397,"h":0.9266297109,"l":0.8974195411,"c":0.9024346579,"v":1154516.0954134946,"t":1734994800}
+{"o":0.9024346579,"h":0.9168461729,"l":0.8940905314,"c":0.9142488233,"v":1042358.4125665539,"t":1734998400}
+{"o":0.9142488233,"h":0.9163462046,"l":0.9024167984,"c":0.9031990018,"v":976260.9400732539,"t":1735002000}
+{"o":0.9031990018,"h":0.9123158148,"l":0.8956038528,"c":0.9041130594,"v":1036880.437442363,"t":1735005600}
+{"o":0.9041130594,"h":0.9147390369,"l":0.9039446608,"c":0.9141447577,"v":927427.2752328848,"t":1735009200}
+{"o":0.9141447577,"h":0.9199207998,"l":0.9107606745,"c":0.9185438789,"v":910871.1376675456,"t":1735012800}
+{"o":0.9185438789,"h":0.9232047504,"l":0.9148430863,"c":0.9228781123,"v":892820.4495919199,"t":1735016400}
+{"o":0.9228781123,"h":0.9236695418,"l":0.9141377742,"c":0.915411735,"v":793479.77529641,"t":1735020000}
+{"o":0.915411735,"h":0.9234507572,"l":0.9119535732,"c":0.9214002407,"v":746543.2406869499,"t":1735023600}
+{"o":0.9214002407,"h":0.934197468,"l":0.9189410981,"c":0.9279005783,"v":980476.841937169,"t":1735027200}
+{"o":0.9279005783,"h":0.9337635459,"l":0.9201506066,"c":0.9265963676,"v":1032848.8226807299,"t":1735030800}
+{"o":0.9265963676,"h":0.9285569114,"l":0.9170377728,"c":0.9175390161,"v":1145021.577562331,"t":1735034400}
+{"o":0.9175390161,"h":0.9300258054,"l":0.9072154676,"c":0.9189386361,"v":1162524.9767387642,"t":1735038000}
+{"o":0.9189386361,"h":0.9208976217,"l":0.9109694301,"c":0.9122632716,"v":1002615.0677253881,"t":1735041600}
+{"o":0.9122632716,"h":0.9326404661,"l":0.8911615504,"c":0.9111354715,"v":1185742.0198661857,"t":1735045200}
+{"o":0.9111354715,"h":0.9124892025,"l":0.9038109277,"c":0.9064954421,"v":1247415.5060758786,"t":1735048800}
+{"o":0.9064954421,"h":0.9281668325,"l":0.9029108192,"c":0.9221921722,"v":1347012.1203970383,"t":1735052400}
+{"o":0.9221921722,"h":0.9263261984,"l":0.9119889797,"c":0.9127609885,"v":1195262.8690747833,"t":1735056000}
+{"o":0.9127609885,"h":0.920282107,"l":0.9052301339,"c":0.9175387692,"v":1130529.9883182072,"t":1735059600}
+{"o":0.9175387692,"h":0.9263541423,"l":0.91355575,"c":0.9166337521,"v":1203979.1605472807,"t":1735063200}
+{"o":0.9166337521,"h":0.9183445955,"l":0.9087116055,"c":0.9108672404,"v":1108216.4087919139,"t":1735066800}
+{"o":0.9108672404,"h":0.9121315084,"l":0.9010795339,"c":0.9074398616,"v":1101671.5326228151,"t":1735070400}
+{"o":0.9074398616,"h":0.9232721794,"l":0.9055164657,"c":0.9173743871,"v":978061.9739796091,"t":1735074000}
+{"o":0.9173743871,"h":0.921896181,"l":0.91481649,"c":0.9185339185,"v":922318.7076480524,"t":1735077600}
+{"o":0.9185339185,"h":0.9251876647,"l":0.9140822303,"c":0.9191870412,"v":907421.4344018808,"t":1735081200}
+{"o":0.9191870412,"h":0.9230355075,"l":0.9159545681,"c":0.921021804,"v":1013053.2044431227,"t":1735084800}
+{"o":0.921021804,"h":0.9423546093,"l":0.9003824132,"c":0.9087126587,"v":1329342.309491355,"t":1735088400}
+{"o":0.9087126587,"h":0.9206347017,"l":0.90841188,"c":0.9193411565,"v":1162753.3171336411,"t":1735092000}
+{"o":0.9193411565,"h":0.9231401627,"l":0.9101341536,"c":0.9114845256,"v":918418.2389734872,"t":1735095600}
+{"o":0.9114845256,"h":0.9125108179,"l":0.904205603,"c":0.9083093467,"v":765050.5311502105,"t":1735099200}
+{"o":0.9083093467,"h":0.9113413887,"l":0.903821026,"c":0.9081919981,"v":715290.1393371726,"t":1735102800}
+{"o":0.9081919981,"h":0.9148724164,"l":0.9023613354,"c":0.9068534283,"v":754469.0552245448,"t":1735106400}
+{"o":0.9068534283,"h":0.9112635742,"l":0.8943785927,"c":0.903763279,"v":706457.4855867835,"t":1735110000}
+{"o":0.903763279,"h":0.9139441625,"l":0.9004111369,"c":0.9084581911,"v":765874.5093634492,"t":1735113600}
+{"o":0.9084581911,"h":0.9122939009,"l":0.9061184398,"c":0.9090978221,"v":600419.0389279284,"t":1735117200}
+{"o":0.9090978221,"h":0.9252648304,"l":0.8945666945,"c":0.8987961834,"v":798561.4421302815,"t":1735120800}
+{"o":0.8987961834,"h":0.9018963163,"l":0.888331516,"c":0.8915474031,"v":687062.2962158904,"t":1735124400}
+{"o":0.8915474031,"h":0.9154285463,"l":0.8881691911,"c":0.9117489289,"v":776323.348898154,"t":1735128000}
+{"o":0.9117489289,"h":0.9164802859,"l":0.9109328926,"c":0.9159993667,"v":651506.2838669065,"t":1735131600}
+{"o":0.9159993667,"h":0.9273764989,"l":0.915554798,"c":0.9249862616,"v":782638.4540221707,"t":1735135200}
+{"o":0.9249862616,"h":0.9253893621,"l":0.9157399966,"c":0.9218468529,"v":859294.8429733863,"t":1735138800}
+{"o":0.9218468529,"h":0.9244331671,"l":0.9117673794,"c":0.9180792341,"v":1019496.5029420408,"t":1735142400}
+{"o":0.9180792341,"h":0.9245911266,"l":0.9138825528,"c":0.924452831,"v":927231.0815219622,"t":1735146000}
+{"o":0.924452831,"h":0.9265108986,"l":0.9180150399,"c":0.9216879031,"v":730073.2915040093,"t":1735149600}
+{"o":0.9216879031,"h":0.9345334348,"l":0.9213525509,"c":0.9261066828,"v":795558.1239165162,"t":1735153200}
+{"o":0.9261066828,"h":0.9304120627,"l":0.9191226973,"c":0.9209491004,"v":840733.3731695664,"t":1735156800}
+{"o":0.9209491004,"h":0.9238143595,"l":0.9118669372,"c":0.9132986203,"v":883962.8233538246,"t":1735160400}
+{"o":0.9132986203,"h":0.9174067964,"l":0.9094492729,"c":0.9149237694,"v":811532.6041521786,"t":1735164000}
+{"o":0.9149237694,"h":0.9200890034,"l":0.9141250035,"c":0.9182227802,"v":753807.7833724023,"t":1735167600}
+{"o":0.9182227802,"h":0.9310250382,"l":0.9124107833,"c":0.9149843841,"v":904638.9634996883,"t":1735171200}
+{"o":0.9149843841,"h":0.9213663256,"l":0.9125744764,"c":0.9156050803,"v":911657.6200528446,"t":1735174800}
+{"o":0.9156050803,"h":0.9260458962,"l":0.9111758241,"c":0.9163676672,"v":935909.1355506447,"t":1735178400}
+{"o":0.9163676672,"h":0.9186922465,"l":0.9097197764,"c":0.9141363029,"v":1118639.7008907704,"t":1735182000}
+{"o":0.9141363029,"h":0.914153475,"l":0.8998502636,"c":0.907512727,"v":1176643.2062073553,"t":1735185600}
+{"o":0.907512727,"h":0.9095639596,"l":0.9018371574,"c":0.9048499278,"v":935270.340664994,"t":1735189200}
+{"o":0.9048499278,"h":0.9071988057,"l":0.8923454551,"c":0.9021038546,"v":1059310.395410697,"t":1735192800}
+{"o":0.9021038546,"h":0.9109488125,"l":0.8943020386,"c":0.8994369594,"v":911080.2837818824,"t":1735196400}
+{"o":0.8994369594,"h":0.9013038015,"l":0.8762923623,"c":0.8792583932,"v":1504806.5868982128,"t":1735200000}
+{"o":0.8792583932,"h":0.8851450529,"l":0.8784227324,"c":0.8810353896,"v":917832.9171071735,"t":1735203600}
+{"o":0.8810353896,"h":0.8839032604,"l":0.8731904093,"c":0.8782269371,"v":810305.549470279,"t":1735207200}
+{"o":0.8782269371,"h":0.8873861882,"l":0.8778509234,"c":0.882099156,"v":840889.1805023132,"t":1735210800}
+{"o":0.882099156,"h":0.8837045582,"l":0.8771304636,"c":0.8785453421,"v":895108.4592481079,"t":1735214400}
+{"o":0.8785453421,"h":0.8822945412,"l":0.8702237154,"c":0.8790285421,"v":909738.0050009812,"t":1735218000}
+{"o":0.8790285421,"h":0.8839484144,"l":0.8720494983,"c":0.8768711871,"v":1171418.4292011738,"t":1735221600}
+{"o":0.8768711871,"h":0.8832475462,"l":0.8736479379,"c":0.8773482013,"v":1099400.9858723949,"t":1735225200}
+{"o":0.8773482013,"h":0.8880225685,"l":0.8755094358,"c":0.8863003923,"v":1103920.4480379014,"t":1735228800}
+{"o":0.8863003923,"h":0.8866128099,"l":0.8713050924,"c":0.8753116832,"v":1109344.0258359776,"t":1735232400}
+{"o":0.8753116832,"h":0.8805953774,"l":0.8713083796,"c":0.8801918217,"v":916190.8625283272,"t":1735236000}
+{"o":0.8801918217,"h":0.8810227605,"l":0.8707378934,"c":0.8793313194,"v":790063.2181595743,"t":1735239600}
+{"o":0.8793313194,"h":0.8823134438,"l":0.8695815318,"c":0.8756710706,"v":913262.3235425674,"t":1735243200}
+{"o":0.8756710706,"h":0.8828784792,"l":0.8673260131,"c":0.880761845,"v":971619.2076790227,"t":1735246800}
+{"o":0.880761845,"h":0.8835917572,"l":0.8776546587,"c":0.8788317117,"v":839056.5086098862,"t":1735250400}
+{"o":0.8788317117,"h":0.879734794,"l":0.8697957684,"c":0.8760410162,"v":859887.3599868227,"t":1735254000}
+{"o":0.8760410162,"h":0.8799653609,"l":0.8703832782,"c":0.8787203664,"v":900959.4043674886,"t":1735257600}
+{"o":0.8787203664,"h":0.8829589686,"l":0.8676408317,"c":0.878388892,"v":755845.2883431831,"t":1735261200}
+{"o":0.878388892,"h":0.8847160244,"l":0.8742107845,"c":0.8776060218,"v":779563.550365979,"t":1735264800}
+{"o":0.8776060218,"h":0.8823897849,"l":0.8755734525,"c":0.8804404797,"v":745017.8852055038,"t":1735268400}
+{"o":0.8804404797,"h":0.8910773896,"l":0.8802219652,"c":0.8821500248,"v":763147.4926693661,"t":1735272000}
+{"o":0.8821500248,"h":0.8833942578,"l":0.8651776755,"c":0.8793544087,"v":804524.1483082683,"t":1735275600}
+{"o":0.8793544087,"h":0.8876110955,"l":0.8793544087,"c":0.8874307669,"v":810381.0856843749,"t":1735279200}
+{"o":0.8874307669,"h":0.8884397824,"l":0.8634978024,"c":0.8675124641,"v":1022726.6998260407,"t":1735282800}
+{"o":0.8675124641,"h":0.8850634835,"l":0.8674365953,"c":0.8783418957,"v":1000863.8163869373,"t":1735286400}
+{"o":0.8783418957,"h":0.9034351241,"l":0.8777539411,"c":0.8973488325,"v":1300951.2515217348,"t":1735290000}
+{"o":0.8973488325,"h":0.9003846792,"l":0.8780297827,"c":0.8876121818,"v":861281.2491066502,"t":1735293600}
+{"o":0.8876121818,"h":0.8900377182,"l":0.8836043094,"c":0.8893053759,"v":827013.268665984,"t":1735297200}
+{"o":0.8893053759,"h":0.8897693912,"l":0.8854318839,"c":0.886897535,"v":808209.2532208271,"t":1735300800}
+{"o":0.886897535,"h":0.9163047441,"l":0.8785858489,"c":0.9087842781,"v":833146.7081482019,"t":1735304400}
+{"o":0.9087842781,"h":0.9093934851,"l":0.8928432054,"c":0.8990876995,"v":1048704.5242180678,"t":1735308000}
+{"o":0.8990876995,"h":0.8993526886,"l":0.8774421797,"c":0.8828452487,"v":1277524.5689087852,"t":1735311600}
+{"o":0.8828452487,"h":0.885335414,"l":0.87465809,"c":0.8846656548,"v":1150148.8973051396,"t":1735315200}
+{"o":0.8846656548,"h":0.8943665095,"l":0.8756095526,"c":0.8927182551,"v":1100025.8948588665,"t":1735318800}
+{"o":0.8927182551,"h":0.8980960022,"l":0.8903301118,"c":0.8968349452,"v":806068.049560477,"t":1735322400}
+{"o":0.8968349452,"h":0.8983107626,"l":0.8860102256,"c":0.8962176816,"v":877604.7359094835,"t":1735326000}
+{"o":0.8962176816,"h":0.8967177631,"l":0.8841903591,"c":0.8918042818,"v":866644.4423843641,"t":1735329600}
+{"o":0.8918042818,"h":0.8930029741,"l":0.8853565026,"c":0.8858878319,"v":809409.5915376798,"t":1735333200}
+{"o":0.8858878319,"h":0.8914724851,"l":0.8823860364,"c":0.8864915155,"v":755211.6239431987,"t":1735336800}
+{"o":0.8864915155,"h":0.887839012,"l":0.8782124054,"c":0.8836212401,"v":800856.8918438207,"t":1735340400}
+{"o":0.8836212401,"h":0.8898181085,"l":0.8828162371,"c":0.888200802,"v":919263.6139312958,"t":1735344000}
+{"o":0.888200802,"h":0.8964773043,"l":0.8839094352,"c":0.8884572888,"v":847048.9283765183,"t":1735347600}
+{"o":0.8884572888,"h":0.89412485,"l":0.8763529625,"c":0.882696898,"v":853391.1143525466,"t":1735351200}
+{"o":0.882696898,"h":0.8911879178,"l":0.8816196831,"c":0.8870433982,"v":817910.7865718168,"t":1735354800}
+{"o":0.8870433982,"h":0.8885169713,"l":0.8836149072,"c":0.8843694813,"v":655046.8882343582,"t":1735358400}
+{"o":0.8843694813,"h":0.8929993957,"l":0.880163665,"c":0.891055622,"v":679940.8624134761,"t":1735362000}
+{"o":0.891055622,"h":0.8923551939,"l":0.8873330391,"c":0.8902302332,"v":654281.5986060534,"t":1735365600}
+{"o":0.8902302332,"h":0.8933905284,"l":0.88632643,"c":0.8875630682,"v":674468.1434358798,"t":1735369200}
+{"o":0.8875630682,"h":0.8938427546,"l":0.8823862698,"c":0.8932440825,"v":666432.00209851,"t":1735372800}
+{"o":0.8932440825,"h":0.89943829,"l":0.8922355616,"c":0.8932381414,"v":661363.9819000331,"t":1735376400}
+{"o":0.8932381414,"h":0.8947072818,"l":0.8895944993,"c":0.8909693963,"v":680255.7486548598,"t":1735380000}
+{"o":0.8909693963,"h":0.9046303497,"l":0.8907972536,"c":0.8976204658,"v":736705.2295605412,"t":1735383600}
+{"o":0.8976204658,"h":0.9033481207,"l":0.8942514597,"c":0.895776948,"v":733898.2412729283,"t":1735387200}
+{"o":0.895776948,"h":0.9040971533,"l":0.8954925689,"c":0.9025292063,"v":880588.6224809536,"t":1735390800}
+{"o":0.9025292063,"h":0.913591754,"l":0.8990145158,"c":0.9098040163,"v":1161141.1486549231,"t":1735394400}
+{"o":0.9098040163,"h":0.9171453381,"l":0.9098019305,"c":0.9118971954,"v":1011442.0068544946,"t":1735398000}
+{"o":0.9118971954,"h":0.9235744046,"l":0.898002174,"c":0.9120142672,"v":1021566.7394634475,"t":1735401600}
+{"o":0.9120142672,"h":0.9264025061,"l":0.9118404957,"c":0.9223789742,"v":1060724.8525188696,"t":1735405200}
+{"o":0.9223789742,"h":0.9284372179,"l":0.9161902028,"c":0.917289471,"v":945203.0312583382,"t":1735408800}
+{"o":0.917289471,"h":0.9192626531,"l":0.9155309932,"c":0.9177212691,"v":878468.4643476037,"t":1735412400}
+{"o":0.9177212691,"h":0.9188648221,"l":0.9084872674,"c":0.9150000836,"v":718032.8124764734,"t":1735416000}
+{"o":0.9150000836,"h":0.9213670719,"l":0.9132853787,"c":0.9206902909,"v":760208.5648527889,"t":1735419600}
+{"o":0.9206902909,"h":0.9332166352,"l":0.9187087984,"c":0.9242127675,"v":850801.3329581433,"t":1735423200}
+{"o":0.9242127675,"h":0.9276341724,"l":0.9199376097,"c":0.925737614,"v":937186.8104866825,"t":1735426800}
+{"o":0.925737614,"h":0.9266939354,"l":0.9174449456,"c":0.918627291,"v":932336.4301756279,"t":1735430400}
+{"o":0.918627291,"h":0.9210328666,"l":0.9054772232,"c":0.9120896548,"v":827395.2115776491,"t":1735434000}
+{"o":0.9120896548,"h":0.9223534304,"l":0.9111869334,"c":0.9172536026,"v":790253.1895397725,"t":1735437600}
+{"o":0.9172536026,"h":0.9232797162,"l":0.9151029552,"c":0.9223842547,"v":1069203.1722769239,"t":1735441200}
+{"o":0.9389585577,"h":0.9401144477,"l":0.9372573931,"c":0.9388835409,"v":380155.7770190337,"t":1728244800}
+{"o":0.9388835409,"h":0.9423389185,"l":0.9316126295,"c":0.9324355169,"v":392220.4570027255,"t":1728248400}
+{"o":0.9324355169,"h":0.9390806503,"l":0.9323521777,"c":0.9382522885,"v":357899.5850234181,"t":1728252000}
+{"o":0.9382522885,"h":0.9473227017,"l":0.9382358614,"c":0.9455312098,"v":430112.5334137317,"t":1728255600}
+{"o":0.9455312098,"h":0.9645580016,"l":0.9418993463,"c":0.9633442051,"v":687385.8222378105,"t":1728259200}
+{"o":0.9633442051,"h":0.9712240533,"l":0.9597930476,"c":0.9708516668,"v":603145.9431759345,"t":1728262800}
+{"o":0.9708516668,"h":0.974634439,"l":0.9629571812,"c":0.9650275289,"v":510915.0757243732,"t":1728266400}
+{"o":0.9650275289,"h":0.9690760586,"l":0.9622064492,"c":0.9677084382,"v":525001.7763133823,"t":1728270000}
+{"o":0.9677084382,"h":0.9715649348,"l":0.9651791665,"c":0.9655249355,"v":350937.4378112106,"t":1728273600}
+{"o":0.9655249355,"h":0.9688657905,"l":0.960152064,"c":0.9606597475,"v":351732.2192520947,"t":1728277200}
+{"o":0.9606597475,"h":0.9652994303,"l":0.9597715195,"c":0.9652994303,"v":363373.4665504733,"t":1728280800}
+{"o":0.9652994303,"h":0.9652994303,"l":0.9178329794,"c":0.9187265158,"v":487052.2892122161,"t":1728284400}
+{"o":0.9187265158,"h":0.9258889381,"l":0.9180602839,"c":0.9210390506,"v":425854.2072554424,"t":1728288000}
+{"o":0.9210390506,"h":0.9226226906,"l":0.9104599176,"c":0.9145914661,"v":443106.3606669757,"t":1728291600}
+{"o":0.9145914661,"h":0.9145914661,"l":0.9065545912,"c":0.90995245,"v":383018.7337353702,"t":1728295200}
+{"o":0.90995245,"h":0.9146004327,"l":0.9033521806,"c":0.9143091688,"v":405773.9351883141,"t":1728298800}
+{"o":0.9143091688,"h":0.9146628144,"l":0.907548507,"c":0.9089964688,"v":498334.4029959007,"t":1728302400}
+{"o":0.9089964688,"h":0.9180737537,"l":0.9080749961,"c":0.9175806449,"v":564252.2182743171,"t":1728306000}
+{"o":0.9175806449,"h":0.9449673811,"l":0.9168656879,"c":0.9338617398,"v":933578.0110301331,"t":1728309600}
+{"o":0.9338617398,"h":0.9341046492,"l":0.9205150179,"c":0.9226619958,"v":725753.8278050288,"t":1728313200}
+{"o":0.9226619958,"h":0.9271679265,"l":0.9169347683,"c":0.9256392254,"v":698738.010775558,"t":1728316800}
+{"o":0.9256392254,"h":0.9265927796,"l":0.9204582398,"c":0.925096845,"v":534715.2621950485,"t":1728320400}
+{"o":0.925096845,"h":0.9254013938,"l":0.9030966702,"c":0.9039556961,"v":790256.4096524067,"t":1728324000}
+{"o":0.9039556961,"h":0.9142475983,"l":0.9034557698,"c":0.9125783247,"v":581330.3253611351,"t":1728327600}
+{"o":0.9125783247,"h":0.9138116308,"l":0.9031180309,"c":0.9039207375,"v":609022.2426665071,"t":1728331200}
+{"o":0.9039207375,"h":0.9122584908,"l":0.8986753178,"c":0.9110416571,"v":392019.308817406,"t":1728334800}
+{"o":0.9110416571,"h":0.9114868801,"l":0.8952555896,"c":0.8966142946,"v":458001.3785611988,"t":1728338400}
+{"o":0.8966142946,"h":0.9036254768,"l":0.8902838442,"c":0.8933378843,"v":686950.6048637916,"t":1728342000}
+{"o":0.8933378843,"h":0.9001295104,"l":0.8904713302,"c":0.8982546048,"v":612701.5652469171,"t":1728345600}
+{"o":0.8982546048,"h":0.9024139746,"l":0.8927585376,"c":0.9003014809,"v":455183.0212988291,"t":1728349200}
+{"o":0.9003014809,"h":0.9032602143,"l":0.8938577698,"c":0.9020034184,"v":457975.0747098433,"t":1728352800}
+{"o":0.9020034184,"h":0.9020034184,"l":0.8967588916,"c":0.8977907462,"v":387543.0304394737,"t":1728356400}
+{"o":0.8977907462,"h":0.9001816926,"l":0.8915022269,"c":0.8949945214,"v":417835.0670479593,"t":1728360000}
+{"o":0.8949945214,"h":0.8958706079,"l":0.8864739702,"c":0.8918124714,"v":447877.0369302242,"t":1728363600}
+{"o":0.8918124714,"h":0.8956396175,"l":0.8824653994,"c":0.8936688224,"v":440926.422446419,"t":1728367200}
+{"o":0.8936688224,"h":0.8937507393,"l":0.8803730761,"c":0.8876863429,"v":459765.7562780982,"t":1728370800}
+{"o":0.8876863429,"h":0.8918736414,"l":0.8851269088,"c":0.890626117,"v":395418.6979588114,"t":1728374400}
+{"o":0.890626117,"h":0.8933079784,"l":0.8864950878,"c":0.8915366507,"v":369487.5538445776,"t":1728378000}
+{"o":0.8915366507,"h":0.8954370536,"l":0.8890290959,"c":0.8939246545,"v":347166.4909395938,"t":1728381600}
+{"o":0.8939246545,"h":0.8976929188,"l":0.8927370558,"c":0.8965103105,"v":331266.7931630809,"t":1728385200}
+{"o":0.8965103105,"h":0.8969509548,"l":0.8885992994,"c":0.8890860553,"v":376617.4294976499,"t":1728388800}
+{"o":0.8890860553,"h":0.8998818439,"l":0.8849737939,"c":0.8992229376,"v":499082.7649497003,"t":1728392400}
+{"o":0.8992229376,"h":0.9028806583,"l":0.8834281023,"c":0.8936553356,"v":700026.6010747299,"t":1728396000}
+{"o":0.8936553356,"h":0.8953462299,"l":0.8756488339,"c":0.8859015137,"v":704771.2972929042,"t":1728399600}
+{"o":0.8859015137,"h":0.8925153634,"l":0.8792534474,"c":0.8915648459,"v":611638.2266285605,"t":1728403200}
+{"o":0.8915648459,"h":0.8928660849,"l":0.8822080776,"c":0.8890070218,"v":531321.0074215044,"t":1728406800}
+{"o":0.8890070218,"h":0.8925290669,"l":0.8807237329,"c":0.8865293803,"v":510431.3175150065,"t":1728410400}
+{"o":0.8865293803,"h":0.8936542951,"l":0.8822039788,"c":0.8912631593,"v":568872.3687048905,"t":1728414000}
+{"o":0.8912631593,"h":0.895992776,"l":0.8891710268,"c":0.895992776,"v":491440.764896505,"t":1728417600}
+{"o":0.895992776,"h":0.8975010118,"l":0.8930784254,"c":0.8944508386,"v":522855.3023338178,"t":1728421200}
+{"o":0.8944508386,"h":0.8947841923,"l":0.8880697539,"c":0.8887693416,"v":533062.014183642,"t":1728424800}
+{"o":0.8887693416,"h":0.8909825954,"l":0.8849373571,"c":0.8905120324,"v":362731.1070848905,"t":1728428400}
+{"o":0.8905120324,"h":0.8947384147,"l":0.887652548,"c":0.8947060002,"v":533008.658125653,"t":1728432000}
+{"o":0.8947060002,"h":0.9017569863,"l":0.8930935395,"c":0.8979033616,"v":823904.9235844576,"t":1728435600}
+{"o":0.8979033616,"h":0.8987515356,"l":0.892428337,"c":0.8931071569,"v":489387.0295763336,"t":1728439200}
+{"o":0.8931071569,"h":0.8969299275,"l":0.8901641166,"c":0.8928535126,"v":444367.4601270892,"t":1728442800}
+{"o":0.8928535126,"h":0.8937515254,"l":0.8879512339,"c":0.8892329958,"v":358821.1054710145,"t":1728446400}
+{"o":0.8892329958,"h":0.895251213,"l":0.8870841389,"c":0.8940817631,"v":400901.4408317768,"t":1728450000}
+{"o":0.8940817631,"h":0.8948492696,"l":0.888956464,"c":0.8904770483,"v":540976.8397450567,"t":1728453600}
+{"o":0.8904770483,"h":0.8904861077,"l":0.8850325353,"c":0.8877396424,"v":402501.3307802337,"t":1728457200}
+{"o":0.8877396424,"h":0.8899350078,"l":0.8836493582,"c":0.8863819671,"v":374029.33175879,"t":1728460800}
+{"o":0.8863819671,"h":0.8887777839,"l":0.884783667,"c":0.8881618589,"v":411216.9715147021,"t":1728464400}
+{"o":0.8881618589,"h":0.8894420474,"l":0.8831929815,"c":0.884455999,"v":403398.2296496001,"t":1728468000}
+{"o":0.884455999,"h":0.888510556,"l":0.8838095254,"c":0.8878991651,"v":380815.7484647161,"t":1728471600}
+{"o":0.8878991651,"h":0.8886979561,"l":0.8751146867,"c":0.8793616615,"v":550809.7744300922,"t":1728475200}
+{"o":0.8793616615,"h":0.9271473049,"l":0.8696003424,"c":0.9201658469,"v":690548.3557538957,"t":1728478800}
+{"o":0.9201658469,"h":0.9264750218,"l":0.9174720679,"c":0.921510522,"v":621350.1329963342,"t":1728482400}
+{"o":0.921510522,"h":0.9334247519,"l":0.9214598691,"c":0.9316353238,"v":587115.9579926268,"t":1728486000}
+{"o":0.9316353238,"h":0.9319414829,"l":0.9168208057,"c":0.9187898439,"v":703987.3740749838,"t":1728489600}
+{"o":0.9187898439,"h":0.9225122526,"l":0.9157462895,"c":0.920570678,"v":653357.9968685987,"t":1728493200}
+{"o":0.920570678,"h":0.9222654155,"l":0.912109905,"c":0.9167190231,"v":709356.4904977606,"t":1728496800}
+{"o":0.9167190231,"h":0.9203707031,"l":0.9099428984,"c":0.9197471542,"v":710790.7356202406,"t":1728500400}
+{"o":0.9197471542,"h":0.9197809085,"l":0.9044466835,"c":0.9052827604,"v":814421.3609022137,"t":1728504000}
+{"o":0.9052827604,"h":0.9136085464,"l":0.9041413837,"c":0.9118238644,"v":514947.8843290118,"t":1728507600}
+{"o":0.9118238644,"h":0.912488333,"l":0.9076009686,"c":0.9076531595,"v":573333.5575930576,"t":1728511200}
+{"o":0.9076531595,"h":0.911083804,"l":0.9070931795,"c":0.908780299,"v":301455.0274929726,"t":1728514800}
+{"o":0.908780299,"h":0.908780299,"l":0.8975428559,"c":0.9029334658,"v":469195.9113525522,"t":1728518400}
+{"o":0.9029334658,"h":0.9119688178,"l":0.9026858551,"c":0.9088958294,"v":450995.0156814852,"t":1728522000}
+{"o":0.9088958294,"h":0.9125605869,"l":0.9080280514,"c":0.9111443112,"v":410558.9545106399,"t":1728525600}
+{"o":0.9111443112,"h":0.9154639757,"l":0.9094131005,"c":0.9119784809,"v":322784.1813147033,"t":1728529200}
+{"o":0.9119784809,"h":0.9149529662,"l":0.9106532059,"c":0.9119621726,"v":322233.9336916361,"t":1728532800}
+{"o":0.9119621726,"h":0.918233995,"l":0.9094579003,"c":0.9166004592,"v":402176.353475499,"t":1728536400}
+{"o":0.9166004592,"h":0.917467843,"l":0.913702924,"c":0.9159403382,"v":348161.6365843627,"t":1728540000}
+{"o":0.9159403382,"h":0.916140216,"l":0.9108336289,"c":0.9108336289,"v":375880.6505421688,"t":1728543600}
+{"o":0.9108336289,"h":0.9138172357,"l":0.9034816749,"c":0.9039071187,"v":402017.3035891231,"t":1728547200}
+{"o":0.9039071187,"h":0.9052224663,"l":0.8942236365,"c":0.902656156,"v":415671.1288500546,"t":1728550800}
+{"o":0.902656156,"h":0.9106492163,"l":0.9019665977,"c":0.9094687807,"v":373756.6582153764,"t":1728554400}
+{"o":0.9094687807,"h":0.9158534258,"l":0.9079084296,"c":0.9153784812,"v":383024.3665471054,"t":1728558000}
+{"o":0.9153784812,"h":0.9175865764,"l":0.9010973072,"c":0.9063890302,"v":653011.5883226859,"t":1728561600}
+{"o":0.9063890302,"h":0.9140770374,"l":0.8951049527,"c":0.9004509936,"v":604740.423343253,"t":1728565200}
+{"o":0.9004509936,"h":0.9040971636,"l":0.8880734279,"c":0.8962733885,"v":642807.9021165643,"t":1728568800}
+{"o":0.8962733885,"h":0.9043300717,"l":0.8929402606,"c":0.9042860008,"v":532674.5809783771,"t":1728572400}
+{"o":0.9042860008,"h":0.9069577907,"l":0.8980756214,"c":0.8999812853,"v":546055.6440730627,"t":1728576000}
+{"o":0.8999812853,"h":0.902957331,"l":0.8895706747,"c":0.8910022169,"v":633706.4845527589,"t":1728579600}
+{"o":0.8910022169,"h":0.8953848564,"l":0.8833573842,"c":0.8949773558,"v":812992.104585954,"t":1728583200}
+{"o":0.8949773558,"h":0.9012922227,"l":0.8928296512,"c":0.9007663339,"v":570123.4136098418,"t":1728586800}
+{"o":0.9007663339,"h":0.9054360676,"l":0.8944794104,"c":0.8973385196,"v":520530.8857401543,"t":1728590400}
+{"o":0.8973385196,"h":0.9046831306,"l":0.8953215011,"c":0.9042762371,"v":438476.8776754241,"t":1728594000}
+{"o":0.9042762371,"h":0.9083867143,"l":0.8986824677,"c":0.9040314863,"v":478769.6330291968,"t":1728597600}
+{"o":0.9040314863,"h":0.9076288708,"l":0.9039576829,"c":0.9071929617,"v":420499.891098097,"t":1728601200}
+{"o":0.9071929617,"h":0.9120012735,"l":0.905796842,"c":0.9093492671,"v":554894.4171121905,"t":1728604800}
+{"o":0.9093492671,"h":0.9162972035,"l":0.9043207118,"c":0.9142574091,"v":516972.2633535332,"t":1728608400}
+{"o":0.9142574091,"h":0.9197497563,"l":0.9111420096,"c":0.9187419552,"v":381756.5615751912,"t":1728612000}
+{"o":0.9187419552,"h":0.9230389316,"l":0.918524524,"c":0.918524524,"v":404852.9701749536,"t":1728615600}
+{"o":0.918524524,"h":0.9206179686,"l":0.9167504208,"c":0.9203444268,"v":341717.8989473396,"t":1728619200}
+{"o":0.9203444268,"h":0.922309099,"l":0.9185963693,"c":0.9192692808,"v":322152.215929354,"t":1728622800}
+{"o":0.9192692808,"h":0.9256692288,"l":0.9191679871,"c":0.9233484876,"v":405731.7337225279,"t":1728626400}
+{"o":0.9233484876,"h":0.926749432,"l":0.9202267645,"c":0.9208079781,"v":369246.8619573101,"t":1728630000}
+{"o":0.9208079781,"h":0.9240865869,"l":0.9193961888,"c":0.9224640364,"v":349140.5833263794,"t":1728633600}
+{"o":0.9224640364,"h":0.9281449819,"l":0.9223815775,"c":0.9272056238,"v":426687.8647687417,"t":1728637200}
+{"o":0.9272056238,"h":0.9319201354,"l":0.9241425137,"c":0.925709859,"v":433368.8150041708,"t":1728640800}
+{"o":0.925709859,"h":0.9284401038,"l":0.9233257718,"c":0.9261308574,"v":371781.6735897921,"t":1728644400}
+{"o":0.9261308574,"h":0.9338694861,"l":0.9250247116,"c":0.9330085248,"v":516464.7503954281,"t":1728648000}
+{"o":0.9330085248,"h":0.9387572583,"l":0.9284389939,"c":0.9368743216,"v":585578.1108046444,"t":1728651600}
+{"o":0.9368743216,"h":0.9419350689,"l":0.9362126599,"c":0.9387588946,"v":692847.6128216072,"t":1728655200}
+{"o":0.9387588946,"h":0.9495016901,"l":0.9374020382,"c":0.9423978283,"v":823039.9933198952,"t":1728658800}
+{"o":0.9423978283,"h":0.9456344975,"l":0.9391597398,"c":0.9450962521,"v":714655.5813088097,"t":1728662400}
+{"o":0.9450962521,"h":0.9542105918,"l":0.9352212586,"c":0.9531125555,"v":768943.6549930095,"t":1728666000}
+{"o":0.9531125555,"h":0.9543315384,"l":0.9473402467,"c":0.9519573544,"v":672377.1392719432,"t":1728669600}
+{"o":0.9519573544,"h":0.9566134516,"l":0.9183004411,"c":0.9199765257,"v":618899.0604046173,"t":1728673200}
+{"o":0.9199765257,"h":0.924246931,"l":0.9180039726,"c":0.923509504,"v":501458.0546953615,"t":1728676800}
+{"o":0.923509504,"h":0.925962487,"l":0.9220165044,"c":0.9225855225,"v":495483.0671837085,"t":1728680400}
+{"o":0.9225855225,"h":0.9239440625,"l":0.9184343238,"c":0.922027747,"v":515827.4853466101,"t":1728684000}
+{"o":0.922027747,"h":0.922625967,"l":0.9177181319,"c":0.9198819014,"v":482259.2386301477,"t":1728687600}
+{"o":0.9198819014,"h":0.9267829842,"l":0.9195710028,"c":0.9246356351,"v":567455.6190024869,"t":1728691200}
+{"o":0.9246356351,"h":0.9278640783,"l":0.9211392375,"c":0.9219556295,"v":464123.1396122142,"t":1728694800}
+{"o":0.9219556295,"h":0.9224780064,"l":0.9153377898,"c":0.9168133047,"v":402473.0516512105,"t":1728698400}
+{"o":0.9168133047,"h":0.9183331251,"l":0.9145526243,"c":0.9175279866,"v":406096.1121354419,"t":1728702000}
+{"o":0.9175279866,"h":0.9225234141,"l":0.9172818251,"c":0.9191341845,"v":400434.4555434526,"t":1728705600}
+{"o":0.9191341845,"h":0.9224927387,"l":0.9185461036,"c":0.9219626149,"v":365356.5782100867,"t":1728709200}
+{"o":0.9219626149,"h":0.9228256231,"l":0.9201894299,"c":0.9211122154,"v":388522.0196023435,"t":1728712800}
+{"o":0.9211122154,"h":0.922435324,"l":0.9186289951,"c":0.9205196091,"v":441417.3485841934,"t":1728716400}
+{"o":0.9205196091,"h":0.9222216038,"l":0.9195290709,"c":0.920904092,"v":383654.8063690991,"t":1728720000}
+{"o":0.920904092,"h":0.9219473555,"l":0.9193538998,"c":0.9219473555,"v":357608.3529601317,"t":1728723600}
+{"o":0.9219473555,"h":0.9282925141,"l":0.9205293607,"c":0.9276580262,"v":465130.7481638051,"t":1728727200}
+{"o":0.9276580262,"h":0.9328859428,"l":0.9238907128,"c":0.924724291,"v":457713.5046375715,"t":1728730800}
+{"o":0.924724291,"h":0.9307861768,"l":0.9219347843,"c":0.9292659991,"v":732956.7544001653,"t":1728734400}
+{"o":0.9292659991,"h":0.9310059838,"l":0.9247057977,"c":0.9262019546,"v":576381.8350879011,"t":1728738000}
+{"o":0.9262019546,"h":0.9312582273,"l":0.9241598139,"c":0.928869737,"v":568475.5340605977,"t":1728741600}
+{"o":0.928869737,"h":0.9307809192,"l":0.9211744389,"c":0.923716723,"v":615345.4983992127,"t":1728745200}
+{"o":0.923716723,"h":0.9306282266,"l":0.9220585504,"c":0.9257614217,"v":710025.279134886,"t":1728748800}
+{"o":0.9257614217,"h":0.9319613735,"l":0.9225307519,"c":0.9289229299,"v":614886.2056459123,"t":1728752400}
+{"o":0.9289229299,"h":0.930703549,"l":0.9236475674,"c":0.9257816381,"v":513501.6120600643,"t":1728756000}
+{"o":0.9257816381,"h":0.9299421387,"l":0.9243400473,"c":0.9279367484,"v":427752.7367457224,"t":1728759600}
+{"o":0.9279367484,"h":0.9289071708,"l":0.9266845409,"c":0.9276229443,"v":408243.6530726317,"t":1728763200}
+{"o":0.9276229443,"h":0.9346320912,"l":0.926136345,"c":0.9276858723,"v":479267.7221095936,"t":1728766800}
+{"o":0.9276858723,"h":0.9307505347,"l":0.9257124565,"c":0.9297156549,"v":455304.3287721401,"t":1728770400}
+{"o":0.9297156549,"h":0.9303596302,"l":0.9249801738,"c":0.9255830033,"v":488651.3970233327,"t":1728774000}
+{"o":0.9255830033,"h":0.930030692,"l":0.9253600911,"c":0.9271748918,"v":463843.9379105473,"t":1728777600}
+{"o":0.9271748918,"h":0.9275603285,"l":0.9189663769,"c":0.9227784035,"v":451929.0376409913,"t":1728781200}
+{"o":0.9227784035,"h":0.9238847373,"l":0.921331893,"c":0.9237693715,"v":410260.5111812703,"t":1728784800}
+{"o":0.9237693715,"h":0.9239340488,"l":0.9075534554,"c":0.918543786,"v":439117.2100045901,"t":1728788400}
+{"o":0.918543786,"h":0.9234613149,"l":0.9181175482,"c":0.9226678273,"v":445552.5664684044,"t":1728792000}
+{"o":0.9226678273,"h":0.9275137659,"l":0.9218792525,"c":0.9260663286,"v":539623.2978006466,"t":1728795600}
+{"o":0.9260663286,"h":0.9291313354,"l":0.9246198033,"c":0.9256689783,"v":423468.7863811793,"t":1728799200}
+{"o":0.9256689783,"h":0.927995544,"l":0.9223229441,"c":0.9256526288,"v":466727.6377626444,"t":1728802800}
+{"o":0.9256526288,"h":0.9296550075,"l":0.9251370093,"c":0.9270319763,"v":477656.6634650327,"t":1728806400}
+{"o":0.9270319763,"h":0.9370924238,"l":0.9266259111,"c":0.9333623233,"v":480760.5142452708,"t":1728810000}
+{"o":0.9333623233,"h":0.9378415135,"l":0.9302077903,"c":0.9302185782,"v":480356.1661691514,"t":1728813600}
+{"o":0.9302185782,"h":0.9329067665,"l":0.9192238202,"c":0.9205127069,"v":536414.3362895154,"t":1728817200}
+{"o":0.9205127069,"h":0.9273163698,"l":0.9198695636,"c":0.9254881482,"v":572422.3047009967,"t":1728820800}
+{"o":0.9254881482,"h":0.9299758053,"l":0.9245132448,"c":0.9245721542,"v":527897.2422463663,"t":1728824400}
+{"o":0.9245721542,"h":0.9251946343,"l":0.909551076,"c":0.913305944,"v":595546.5927468495,"t":1728828000}
+{"o":0.913305944,"h":0.9171453862,"l":0.9037817653,"c":0.9128779992,"v":692449.556829468,"t":1728831600}
+{"o":0.9128779992,"h":0.9181126652,"l":0.9079604543,"c":0.9168294274,"v":603969.4239858335,"t":1728835200}
+{"o":0.9168294274,"h":0.9240787554,"l":0.9079882394,"c":0.9135857289,"v":578336.5918796702,"t":1728838800}
+{"o":0.9135857289,"h":0.9159761892,"l":0.9085623314,"c":0.9129454977,"v":584306.8922921509,"t":1728842400}
+{"o":0.9129454977,"h":0.9247359349,"l":0.9104196717,"c":0.9172498031,"v":1240421.6724613004,"t":1728846000}
+{"o":0.9172498031,"h":0.9196260158,"l":0.9069749935,"c":0.9193070862,"v":798645.9727073513,"t":1728849600}
+{"o":0.9193070862,"h":0.9295978161,"l":0.9170986708,"c":0.9287449573,"v":588023.9806653779,"t":1728853200}
+{"o":0.9287449573,"h":0.9347475983,"l":0.9254610442,"c":0.9281410245,"v":621489.8146039948,"t":1728856800}
+{"o":0.9281410245,"h":0.9284318959,"l":0.9199858012,"c":0.9277681612,"v":509400.0065393914,"t":1728860400}
+{"o":0.9277681612,"h":0.9292720452,"l":0.9219616931,"c":0.9242666219,"v":532911.6976478276,"t":1728864000}
+{"o":0.9242666219,"h":0.9316543017,"l":0.9189428331,"c":0.922947874,"v":675682.9315143636,"t":1728867600}
+{"o":0.922947874,"h":0.9294523402,"l":0.9186994678,"c":0.9269181456,"v":590979.0204677606,"t":1728871200}
+{"o":0.9269181456,"h":0.9551152726,"l":0.9265762286,"c":0.9521465438,"v":846815.0939231472,"t":1728874800}
+{"o":0.9521465438,"h":0.9606231234,"l":0.9428752047,"c":0.9503891066,"v":863731.2100576884,"t":1728878400}
+{"o":0.9503891066,"h":0.952433249,"l":0.9419119052,"c":0.9455536861,"v":545221.6724564621,"t":1728882000}
+{"o":0.9455536861,"h":0.9561782912,"l":0.9426512649,"c":0.9490841944,"v":561877.8859761879,"t":1728885600}
+{"o":0.9490841944,"h":0.9557900442,"l":0.946560205,"c":0.9552190967,"v":643185.7049481443,"t":1728889200}
+{"o":0.9552190967,"h":0.9573560712,"l":0.9493817572,"c":0.9518410545,"v":614424.4603360329,"t":1728892800}
+{"o":0.9518410545,"h":0.9592283016,"l":0.9492175354,"c":0.9550965227,"v":638830.548267976,"t":1728896400}
+{"o":0.9550965227,"h":0.9612392612,"l":0.9532542394,"c":0.9560612862,"v":606588.9528804821,"t":1728900000}
+{"o":0.9560612862,"h":0.9606422026,"l":0.953131827,"c":0.9558327005,"v":534086.0939311151,"t":1728903600}
+{"o":0.9558327005,"h":0.9636878599,"l":0.9464311446,"c":0.956435075,"v":546637.4741708017,"t":1728907200}
+{"o":0.956435075,"h":0.9626467726,"l":0.952916133,"c":0.9596549834,"v":702867.1099203259,"t":1728910800}
+{"o":0.9596549834,"h":0.9739881289,"l":0.9591340949,"c":0.9678991981,"v":1152188.106154629,"t":1728914400}
+{"o":0.9678991981,"h":0.9870211442,"l":0.9677015666,"c":0.9785485631,"v":1257851.4861644325,"t":1728918000}
+{"o":0.9785485631,"h":0.9798830884,"l":0.9657456434,"c":0.9683793139,"v":961970.4367327673,"t":1728921600}
+{"o":0.9683793139,"h":0.9744836106,"l":0.9674612207,"c":0.971599108,"v":811383.0594988172,"t":1728925200}
+{"o":0.971599108,"h":0.9759756248,"l":0.9698188422,"c":0.973257266,"v":807110.0543999337,"t":1728928800}
+{"o":0.973257266,"h":0.977088648,"l":0.9698144477,"c":0.9719695634,"v":792297.6331327326,"t":1728932400}
+{"o":0.9719695634,"h":0.9776313758,"l":0.9703145229,"c":0.9749859293,"v":671073.3896020616,"t":1728936000}
+{"o":0.9749859293,"h":0.9787481518,"l":0.970475046,"c":0.9727247926,"v":634970.1338979645,"t":1728939600}
+{"o":0.9727247926,"h":0.9870737483,"l":0.972174371,"c":0.9869174419,"v":725231.8010518698,"t":1728943200}
+{"o":0.9869174419,"h":0.9869589034,"l":0.9797826683,"c":0.9837942624,"v":618397.8410577497,"t":1728946800}
+{"o":0.9837942624,"h":0.9886994758,"l":0.9793736578,"c":0.9835672158,"v":811841.1617498092,"t":1728950400}
+{"o":0.9835672158,"h":0.98800673,"l":0.9789368691,"c":0.9820284724,"v":658876.8680238886,"t":1728954000}
+{"o":0.9820284724,"h":0.9872052381,"l":0.9795807174,"c":0.9833399139,"v":573171.0856645474,"t":1728957600}
+{"o":0.9833399139,"h":0.9839638854,"l":0.9690568287,"c":0.9706318988,"v":637266.797988468,"t":1728961200}
+{"o":0.9706318988,"h":0.9762632184,"l":0.9679443596,"c":0.9742856602,"v":543463.9036077765,"t":1728964800}
+{"o":0.9742856602,"h":0.9747061963,"l":0.961821288,"c":0.9636604731,"v":583372.5258630454,"t":1728968400}
+{"o":0.9636604731,"h":0.9676269233,"l":0.9598080123,"c":0.9665611303,"v":503553.162055425,"t":1728972000}
+{"o":0.9665611303,"h":0.970282966,"l":0.9659934389,"c":0.9680951576,"v":468209.1541396227,"t":1728975600}
+{"o":0.9680951576,"h":0.9711308862,"l":0.9660818895,"c":0.9670105415,"v":452181.3097518315,"t":1728979200}
+{"o":0.9670105415,"h":0.9674516507,"l":0.9464867373,"c":0.9638790426,"v":438302.7244100706,"t":1728982800}
+{"o":0.9638790426,"h":0.9692800464,"l":0.9619751634,"c":0.9673248717,"v":408359.9011349511,"t":1728986400}
+{"o":0.9673248717,"h":0.9677281106,"l":0.947789545,"c":0.952072576,"v":780059.7771272919,"t":1728990000}
+{"o":0.952072576,"h":0.9614786604,"l":0.9494088171,"c":0.9587754071,"v":699955.8877059245,"t":1728993600}
+{"o":0.9587754071,"h":0.9925959368,"l":0.9554786287,"c":0.9900516148,"v":1031938.0110655903,"t":1728997200}
+{"o":0.9900516148,"h":0.9961833359,"l":0.946253988,"c":0.9518802428,"v":1885177.1027894898,"t":1729000800}
+{"o":0.9518802428,"h":0.9668224004,"l":0.9377821964,"c":0.9576929038,"v":1442937.6859767104,"t":1729004400}
+{"o":0.9576929038,"h":0.9761606927,"l":0.956032908,"c":0.9676904124,"v":1051581.3587392394,"t":1729008000}
+{"o":0.9676904124,"h":0.9720315392,"l":0.9617849157,"c":0.9668851109,"v":926672.1583801642,"t":1729011600}
+{"o":0.9668851109,"h":0.9768602676,"l":0.9655918068,"c":0.9684498552,"v":740486.3217436428,"t":1729015200}
+{"o":0.9684498552,"h":0.9726322667,"l":0.9605586949,"c":0.9687669666,"v":770736.3230912812,"t":1729018800}
+{"o":0.9687669666,"h":0.9699337059,"l":0.9514239464,"c":0.9546338931,"v":914224.5866926251,"t":1729022400}
+{"o":0.9546338931,"h":0.9591625986,"l":0.9504027458,"c":0.9591625986,"v":718822.3855441117,"t":1729026000}
+{"o":0.9591625986,"h":0.962056246,"l":0.9551757799,"c":0.9559163896,"v":548516.5108388254,"t":1729029600}
+{"o":0.9559163896,"h":0.9684513615,"l":0.9464543586,"c":0.966392381,"v":664873.2108951147,"t":1729033200}
+{"o":0.966392381,"h":0.9682895,"l":0.9582124376,"c":0.960844186,"v":684629.7523592839,"t":1729036800}
+{"o":0.960844186,"h":0.9696258812,"l":0.9556961077,"c":0.9669088504,"v":903032.6887298567,"t":1729040400}
+{"o":0.9669088504,"h":0.9749987076,"l":0.9643615032,"c":0.9650570873,"v":802252.9435764701,"t":1729044000}
+{"o":0.9650570873,"h":0.9664063472,"l":0.9603645532,"c":0.9636897591,"v":647916.4133416795,"t":1729047600}
+{"o":0.9636897591,"h":0.9666546593,"l":0.9567666718,"c":0.9619511816,"v":672510.7202302971,"t":1729051200}
+{"o":0.9619511816,"h":0.9659383606,"l":0.9602024615,"c":0.9635928031,"v":549643.9800090755,"t":1729054800}
+{"o":0.9635928031,"h":0.9677410445,"l":0.9578048224,"c":0.962046073,"v":632105.5209238711,"t":1729058400}
+{"o":0.962046073,"h":0.9623887651,"l":0.9556741995,"c":0.9595156008,"v":679869.3877953214,"t":1729062000}
+{"o":0.9595156008,"h":0.9675658296,"l":0.9582063869,"c":0.9649570357,"v":750995.300173262,"t":1729065600}
+{"o":0.9649570357,"h":0.970706016,"l":0.9231699636,"c":0.9283457446,"v":459745.1012026697,"t":1729069200}
+{"o":0.9283457446,"h":0.9348633075,"l":0.9266096379,"c":0.9318092568,"v":614677.3094848017,"t":1729072800}
+{"o":0.9318092568,"h":0.9469563633,"l":0.9285629313,"c":0.932321424,"v":1550277.1261809033,"t":1729076400}
+{"o":0.932321424,"h":0.9355420393,"l":0.9234683114,"c":0.9295868767,"v":1287672.6359390633,"t":1729080000}
+{"o":0.9295868767,"h":0.9322274624,"l":0.9200111286,"c":0.9228906092,"v":845613.1506890221,"t":1729083600}
+{"o":0.9228906092,"h":0.9380433362,"l":0.9215473634,"c":0.9278522568,"v":954693.1304834697,"t":1729087200}
+{"o":0.9278522568,"h":0.9324133159,"l":0.92123139,"c":0.930874593,"v":958820.0518339624,"t":1729090800}
+{"o":0.930874593,"h":0.9324369224,"l":0.9216665538,"c":0.9285447766,"v":984008.0090887352,"t":1729094400}
+{"o":0.9285447766,"h":0.9309394489,"l":0.9251165318,"c":0.9273308554,"v":801502.0704425728,"t":1729098000}
+{"o":0.9273308554,"h":0.9283385283,"l":0.9231200253,"c":0.9235572853,"v":810483.6091574207,"t":1729101600}
+{"o":0.9235572853,"h":0.92528947,"l":0.9213711752,"c":0.9234742384,"v":803285.2349778613,"t":1729105200}
+{"o":0.9234742384,"h":0.9281742454,"l":0.9210345582,"c":0.9233401453,"v":803383.7482775153,"t":1729108800}
+{"o":0.9233401453,"h":0.9255491349,"l":0.9186837887,"c":0.9205992052,"v":685184.156109895,"t":1729112400}
+{"o":0.9205992052,"h":0.9273884096,"l":0.9202992627,"c":0.9260350539,"v":603877.001070176,"t":1729116000}
+{"o":0.9260350539,"h":0.9260350539,"l":0.9212401579,"c":0.9222479159,"v":697659.2486058061,"t":1729119600}
+{"o":0.9222479159,"h":0.9303968662,"l":0.9222479159,"c":0.9262792175,"v":758336.8164853234,"t":1729123200}
+{"o":0.9262792175,"h":0.9308502088,"l":0.9146437362,"c":0.930032329,"v":712938.7261768118,"t":1729126800}
+{"o":0.930032329,"h":0.9311141977,"l":0.9199048971,"c":0.9199579936,"v":844118.2840813725,"t":1729130400}
+{"o":0.9199579936,"h":0.9256205652,"l":0.9189373077,"c":0.9247123192,"v":749540.4093629377,"t":1729134000}
+{"o":0.9247123192,"h":0.9255896339,"l":0.9153738953,"c":0.9163410283,"v":623684.8082199146,"t":1729137600}
+{"o":0.9163410283,"h":0.9186108484,"l":0.9110013275,"c":0.9130940763,"v":591094.9657184668,"t":1729141200}
+{"o":0.9130940763,"h":0.9164864373,"l":0.9103754825,"c":0.9103844528,"v":562181.9392454979,"t":1729144800}
+{"o":0.9103844528,"h":0.9127032065,"l":0.9052888664,"c":0.9124109016,"v":599370.2699824813,"t":1729148400}
+{"o":0.9124109016,"h":0.9163025797,"l":0.90940333,"c":0.9160552161,"v":558264.8745206908,"t":1729152000}
+{"o":0.9160552161,"h":0.9173492217,"l":0.9132751419,"c":0.9149860451,"v":508162.6478709131,"t":1729155600}
+{"o":0.9149860451,"h":0.9165182547,"l":0.9049043663,"c":0.9109501877,"v":572953.3265021851,"t":1729159200}
+{"o":0.9109501877,"h":0.9120872855,"l":0.8971158416,"c":0.9043355752,"v":607458.4556436469,"t":1729162800}
+{"o":0.9043355752,"h":0.9117859782,"l":0.902913808,"c":0.9117859782,"v":646533.1171653105,"t":1729166400}
+{"o":0.9117859782,"h":0.9161666759,"l":0.9051252978,"c":0.9092320571,"v":814937.1918266515,"t":1729170000}
+{"o":0.9092320571,"h":0.9105544102,"l":0.8967950681,"c":0.9085010035,"v":1017160.176356773,"t":1729173600}
+{"o":0.9085010035,"h":0.9151077448,"l":0.9022836206,"c":0.9138430925,"v":938168.3163024742,"t":1729177200}
+{"o":0.9138430925,"h":0.913997317,"l":0.8987988556,"c":0.9045405362,"v":818251.2952384807,"t":1729180800}
+{"o":0.9045405362,"h":0.9055710117,"l":0.8923334045,"c":0.8935878034,"v":924757.2565756135,"t":1729184400}
+{"o":0.8935878034,"h":0.9585349606,"l":0.8823036211,"c":0.9489504342,"v":941805.9017732732,"t":1729188000}
+{"o":0.9489504342,"h":0.9563083632,"l":0.9476711663,"c":0.9542504076,"v":765772.8457484718,"t":1729191600}
+{"o":0.9542504076,"h":0.9612931583,"l":0.9538562629,"c":0.9558463925,"v":716566.9633283977,"t":1729195200}
+{"o":0.9558463925,"h":0.9605184031,"l":0.9558364071,"c":0.9590763924,"v":621956.5050657204,"t":1729198800}
+{"o":0.9590763924,"h":0.9644432781,"l":0.9590763924,"c":0.9644432781,"v":561259.8941062391,"t":1729202400}
+{"o":0.9644432781,"h":0.9644432781,"l":0.9596001084,"c":0.961387848,"v":495426.5556840419,"t":1729206000}
+{"o":0.961387848,"h":0.9630697716,"l":0.956207271,"c":0.9570686198,"v":597580.8467422948,"t":1729209600}
+{"o":0.9570686198,"h":0.9760122088,"l":0.9558991031,"c":0.9735096233,"v":699719.3382975957,"t":1729213200}
+{"o":0.9735096233,"h":0.9793433327,"l":0.9711010406,"c":0.9786173773,"v":700575.7817384717,"t":1729216800}
+{"o":0.9786173773,"h":0.9789213212,"l":0.9695146439,"c":0.9704418682,"v":674293.7851894364,"t":1729220400}
+{"o":0.9704418682,"h":0.975896659,"l":0.9704306539,"c":0.9739916361,"v":587069.4345467519,"t":1729224000}
+{"o":0.9739916361,"h":0.9779971997,"l":0.9724010506,"c":0.9779389462,"v":648009.0253060297,"t":1729227600}
+{"o":0.9779389462,"h":0.9840680732,"l":0.9768031345,"c":0.9818280642,"v":672084.4624099213,"t":1729231200}
+{"o":0.9818280642,"h":0.9853653114,"l":0.9796702738,"c":0.9835543923,"v":700310.2910156909,"t":1729234800}
+{"o":0.9835543923,"h":0.9860447226,"l":0.9809176115,"c":0.9819975738,"v":553241.9154926102,"t":1729238400}
+{"o":0.9819975738,"h":0.9847660054,"l":0.9789722308,"c":0.9806793818,"v":600625.9111586345,"t":1729242000}
+{"o":0.9806793818,"h":0.983657753,"l":0.9799137726,"c":0.9818000866,"v":510979.0802401484,"t":1729245600}
+{"o":0.9818000866,"h":0.9840599376,"l":0.9764208593,"c":0.9775375047,"v":593787.0997741297,"t":1729249200}
+{"o":0.9775375047,"h":0.9795891233,"l":0.9718888122,"c":0.9737278937,"v":666231.6994287109,"t":1729252800}
+{"o":0.9737278937,"h":0.9833686545,"l":0.9727251654,"c":0.9826205326,"v":744331.1954685056,"t":1729256400}
+{"o":0.9826205326,"h":0.9887861522,"l":0.977766031,"c":0.986717149,"v":987808.5961814965,"t":1729260000}
+{"o":0.986717149,"h":0.9942801412,"l":0.9816615962,"c":0.9890607641,"v":865415.6978749475,"t":1729263600}
+{"o":0.9890607641,"h":0.9972932167,"l":0.9820115362,"c":0.9952738548,"v":858120.7066515289,"t":1729267200}
+{"o":0.9952738548,"h":0.9985610377,"l":0.9200519336,"c":0.9209844857,"v":940714.3518806529,"t":1729270800}
+{"o":0.9209844857,"h":0.9278988332,"l":0.9192926359,"c":0.9246887663,"v":835212.7108310943,"t":1729274400}
+{"o":0.9246887663,"h":0.925151344,"l":0.915110835,"c":0.9170154199,"v":722512.7514841658,"t":1729278000}
+{"o":0.9170154199,"h":0.9177797148,"l":0.9130879751,"c":0.9154276489,"v":628960.0830808615,"t":1729281600}
+{"o":0.9154276489,"h":0.91659169,"l":0.9108204687,"c":0.9142251262,"v":604924.068017324,"t":1729285200}
+{"o":0.9142251262,"h":0.9144297537,"l":0.9113481631,"c":0.9139979176,"v":525355.2660020307,"t":1729288800}
+{"o":0.9139979176,"h":0.9189831368,"l":0.9136034315,"c":0.9177932278,"v":471365.2430241579,"t":1729292400}
+{"o":0.9177932278,"h":0.9187418446,"l":0.9144021793,"c":0.9149915419,"v":495062.8381884369,"t":1729296000}
+{"o":0.9149915419,"h":0.9180908155,"l":0.9142061205,"c":0.9142061205,"v":597928.5492640649,"t":1729299600}
+{"o":0.9142061205,"h":0.9182312789,"l":0.9130846829,"c":0.918169971,"v":585197.6639566846,"t":1729303200}
+{"o":0.918169971,"h":0.9239650121,"l":0.9151350543,"c":0.9152337526,"v":598478.6522792967,"t":1729306800}
+{"o":0.9152337526,"h":0.9184092514,"l":0.913044392,"c":0.9130876536,"v":574975.2967982945,"t":1729310400}
+{"o":0.9130876536,"h":0.9179765629,"l":0.913078237,"c":0.9176016563,"v":501289.1056131054,"t":1729314000}
+{"o":0.9176016563,"h":0.9187406519,"l":0.9151592959,"c":0.9155839291,"v":479878.1202903892,"t":1729317600}
+{"o":0.9155839291,"h":0.9161857409,"l":0.9128595189,"c":0.9154591122,"v":546187.7435586366,"t":1729321200}
+{"o":0.9154591122,"h":0.9179245193,"l":0.9154444507,"c":0.916671664,"v":681537.7312160106,"t":1729324800}
+{"o":0.916671664,"h":0.9177654012,"l":0.9155154044,"c":0.9174068256,"v":664874.5765386939,"t":1729328400}
+{"o":0.9174068256,"h":0.9182545817,"l":0.9135609895,"c":0.9148371932,"v":682707.427095423,"t":1729332000}
+{"o":0.9148371932,"h":0.9167825414,"l":0.9102800414,"c":0.9114851535,"v":919588.2242329096,"t":1729335600}
+{"o":0.9114851535,"h":0.9170329432,"l":0.9109689177,"c":0.9158816094,"v":857371.841244389,"t":1729339200}
+{"o":0.9158816094,"h":0.9178481539,"l":0.9135639244,"c":0.9166436764,"v":830034.134895613,"t":1729342800}
+{"o":0.9166436764,"h":0.9298680909,"l":0.9164870654,"c":0.9296492504,"v":1278636.0380422571,"t":1729346400}
+{"o":0.9296492504,"h":0.9329975691,"l":0.9210704446,"c":0.9271527716,"v":1252614.3392345083,"t":1729350000}
+{"o":0.9271527716,"h":0.9296482344,"l":0.9002300293,"c":0.9244169678,"v":1399890.7405128316,"t":1729353600}
+{"o":0.9244169678,"h":0.9262627447,"l":0.9165586737,"c":0.9218234775,"v":844946.5503987679,"t":1729357200}
+{"o":0.9218234775,"h":0.9260858665,"l":0.9188573758,"c":0.9231630052,"v":1075304.8276231447,"t":1729360800}
+{"o":0.9231630052,"h":0.9291163913,"l":0.9226971413,"c":0.9258945881,"v":949273.4254242739,"t":1729364400}
+{"o":0.9258945881,"h":0.9291777878,"l":0.9247901004,"c":0.9287129829,"v":721510.335596004,"t":1729368000}
+{"o":0.9287129829,"h":0.9349826554,"l":0.9283053156,"c":0.9299951777,"v":721177.3370541617,"t":1729371600}
+{"o":0.9299951777,"h":0.9414093899,"l":0.9293050746,"c":0.9409325646,"v":694738.7567626061,"t":1729375200}
+{"o":0.9409325646,"h":0.9464996527,"l":0.9350316914,"c":0.9461738112,"v":750073.050492011,"t":1729378800}
+{"o":0.9461738112,"h":0.9509970749,"l":0.9399091468,"c":0.9403162635,"v":770591.6066652251,"t":1729382400}
+{"o":0.9403162635,"h":0.9439417819,"l":0.9334347874,"c":0.9400791497,"v":739833.5067279942,"t":1729386000}
+{"o":0.9400791497,"h":0.94363865,"l":0.9377549968,"c":0.9392130439,"v":585615.7632393028,"t":1729389600}
+{"o":0.9392130439,"h":0.9422114608,"l":0.9367031165,"c":0.9419729644,"v":558970.9250128941,"t":1729393200}
+{"o":0.9419729644,"h":0.9474762195,"l":0.9397071317,"c":0.9446206208,"v":553073.7537982706,"t":1729396800}
+{"o":0.9446206208,"h":0.9515586789,"l":0.9394562734,"c":0.9437433029,"v":586084.3918608228,"t":1729400400}
+{"o":0.9437433029,"h":0.9440905265,"l":0.9392250139,"c":0.9430219262,"v":525340.5132502143,"t":1729404000}
+{"o":0.9430219262,"h":0.944410448,"l":0.9398194474,"c":0.9405170663,"v":500506.3821856235,"t":1729407600}
+{"o":0.9405170663,"h":0.9436167149,"l":0.9380728306,"c":0.9404285493,"v":583789.618200062,"t":1729411200}
+{"o":0.9404285493,"h":0.9443240068,"l":0.9387305443,"c":0.9426162102,"v":445613.2633214548,"t":1729414800}
+{"o":0.9426162102,"h":0.9441503513,"l":0.9393937596,"c":0.940428026,"v":516724.5486199924,"t":1729418400}
+{"o":0.940428026,"h":0.943670763,"l":0.9402918571,"c":0.9429254284,"v":671715.3664532085,"t":1729422000}
+{"o":0.9429254284,"h":0.9435059608,"l":0.9374950858,"c":0.9377731632,"v":709140.5351583241,"t":1729425600}
+{"o":0.9377731632,"h":0.94025769,"l":0.9333549943,"c":0.9364337183,"v":797236.860597362,"t":1729429200}
+{"o":0.9364337183,"h":0.9562132103,"l":0.9363513096,"c":0.9523216557,"v":1000339.6182865888,"t":1729432800}
+{"o":0.9523216557,"h":0.9533174446,"l":0.9411053844,"c":0.9476318455,"v":799888.197446215,"t":1729436400}
+{"o":0.9476318455,"h":0.949506069,"l":0.9435503816,"c":0.9465998193,"v":771367.6734365614,"t":1729440000}
+{"o":0.9465998193,"h":0.9513806043,"l":0.943087509,"c":0.9489006935,"v":736654.7883229209,"t":1729443600}
+{"o":0.9489006935,"h":0.9549638856,"l":0.9477962294,"c":0.9500945062,"v":717804.0694362919,"t":1729447200}
+{"o":0.9500945062,"h":0.9531987335,"l":0.9448045604,"c":0.9484767397,"v":657561.8601927825,"t":1729450800}
+{"o":0.9484767397,"h":0.9665604791,"l":0.9446382271,"c":0.9633160735,"v":706149.5132367144,"t":1729454400}
+{"o":0.9633160735,"h":0.9703250049,"l":0.9620032608,"c":0.9694818303,"v":788344.7600762177,"t":1729458000}
+{"o":0.9694818303,"h":0.9916497814,"l":0.9656722712,"c":0.9871723979,"v":1073867.1890963006,"t":1729461600}
+{"o":0.9871723979,"h":0.9960764839,"l":0.9769019243,"c":0.9910349408,"v":1010410.589060955,"t":1729465200}
+{"o":0.9910349408,"h":1.0087993109,"l":0.9594127841,"c":0.9991176047,"v":1146754.8073145594,"t":1729468800}
+{"o":0.9991176047,"h":1.0087625039,"l":0.9157567823,"c":0.9258386876,"v":986163.0989955154,"t":1729472400}
+{"o":0.9258386876,"h":0.93021965,"l":0.9145609957,"c":0.9187791605,"v":1046834.5575854527,"t":1729476000}
+{"o":0.9187791605,"h":0.9258296733,"l":0.913845465,"c":0.924451724,"v":1438534.5173488522,"t":1729479600}
+{"o":0.924451724,"h":0.9326234111,"l":0.9125019971,"c":0.9299251973,"v":962467.0475721916,"t":1729483200}
+{"o":0.9299251973,"h":0.9367487013,"l":0.9222734626,"c":0.9248673882,"v":891002.324743767,"t":1729486800}
+{"o":0.9248673882,"h":0.9332024734,"l":0.9198774299,"c":0.9221531984,"v":894925.9228447236,"t":1729490400}
+{"o":0.9221531984,"h":0.9267227993,"l":0.9183064826,"c":0.9195498842,"v":813039.07092044,"t":1729494000}
+{"o":0.9195498842,"h":0.9251918852,"l":0.9039088983,"c":0.9071923998,"v":1126880.527188964,"t":1729497600}
+{"o":0.9071923998,"h":0.9121717024,"l":0.888737594,"c":0.9083307571,"v":965540.7870533649,"t":1729501200}
+{"o":0.9083307571,"h":0.9129621362,"l":0.9021945057,"c":0.9054856488,"v":726913.556510599,"t":1729504800}
+{"o":0.9054856488,"h":0.9146641611,"l":0.8905513114,"c":0.9067510727,"v":705586.6161703295,"t":1729508400}
+{"o":0.9067510727,"h":0.9107202405,"l":0.9014277393,"c":0.903158027,"v":696523.3976496306,"t":1729512000}
+{"o":0.903158027,"h":0.9057326709,"l":0.8807111337,"c":0.8866944587,"v":1129020.2834600031,"t":1729515600}
+{"o":0.8866944587,"h":0.8988521757,"l":0.8619986529,"c":0.895535456,"v":983719.7049665111,"t":1729519200}
+{"o":0.895535456,"h":0.9011413315,"l":0.8891394485,"c":0.9011413315,"v":829202.4270222377,"t":1729522800}
+{"o":0.9011413315,"h":0.9013484609,"l":0.8892509984,"c":0.8975807264,"v":937298.1232372626,"t":1729526400}
+{"o":0.8975807264,"h":0.9055369131,"l":0.8966733076,"c":0.9034435108,"v":1043503.5346612601,"t":1729530000}
+{"o":0.9034435108,"h":0.9545790423,"l":0.8988178583,"c":0.9518434173,"v":982794.1937437351,"t":1729533600}
+{"o":0.9518434173,"h":0.965502458,"l":0.9517382929,"c":0.9638523661,"v":992974.8315946161,"t":1729537200}
+{"o":0.9638523661,"h":0.9639788423,"l":0.9542451238,"c":0.9562334894,"v":780167.931460223,"t":1729540800}
+{"o":0.9562334894,"h":0.965794193,"l":0.9562152591,"c":0.9621963097,"v":963499.9950953027,"t":1729544400}
+{"o":0.9621963097,"h":0.9658343375,"l":0.9588008176,"c":0.9641744164,"v":751328.0924705273,"t":1729548000}
+{"o":0.9641744164,"h":0.9641744164,"l":0.947300217,"c":0.9547695252,"v":756704.9829560759,"t":1729551600}
+{"o":0.9547695252,"h":0.9565352472,"l":0.9229453167,"c":0.9498355514,"v":997995.957334864,"t":1729555200}
+{"o":0.9498355514,"h":0.9612411435,"l":0.9418130616,"c":0.9591913133,"v":815570.331666428,"t":1729558800}
+{"o":0.9591913133,"h":0.9641067284,"l":0.9531257109,"c":0.9533607101,"v":848169.5021576401,"t":1729562400}
+{"o":0.9533607101,"h":0.9565698099,"l":0.9436010593,"c":0.9556947721,"v":880126.6241830852,"t":1729566000}
+{"o":0.9556947721,"h":0.9673880816,"l":0.9543088065,"c":0.9608369732,"v":881430.9109251716,"t":1729569600}
+{"o":0.9608369732,"h":0.9766909195,"l":0.9594767078,"c":0.9676340934,"v":838680.6441296515,"t":1729573200}
+{"o":0.9676340934,"h":0.9723072814,"l":0.9656417804,"c":0.9664277711,"v":763400.4484467702,"t":1729576800}
+{"o":0.9664277711,"h":0.9680498979,"l":0.95860453,"c":0.9596235775,"v":841407.1243221503,"t":1729580400}
+{"o":0.9596235775,"h":0.9602297219,"l":0.9418808397,"c":0.9513102197,"v":897627.07475028,"t":1729584000}
+{"o":0.9513102197,"h":0.9521058391,"l":0.9395327769,"c":0.9473060767,"v":862128.294694597,"t":1729587600}
+{"o":0.9473060767,"h":0.9566601923,"l":0.9426377157,"c":0.9555798398,"v":721737.9938859025,"t":1729591200}
+{"o":0.9555798398,"h":0.9711305081,"l":0.9547979713,"c":0.9639843438,"v":783926.9399876712,"t":1729594800}
+{"o":0.9639843438,"h":0.9725378293,"l":0.9513496532,"c":0.9543417438,"v":917264.9495038571,"t":1729598400}
+{"o":0.9543417438,"h":0.959696244,"l":0.9461183873,"c":0.953851157,"v":912543.8485269181,"t":1729602000}
+{"o":0.953851157,"h":0.9837566284,"l":0.9511476609,"c":0.9766905607,"v":1160764.8104019496,"t":1729605600}
+{"o":0.9766905607,"h":0.982228432,"l":0.9534347245,"c":0.9635836314,"v":1140119.8867557684,"t":1729609200}
+{"o":0.9635836314,"h":0.9658500563,"l":0.9483434016,"c":0.953939787,"v":939495.2683996807,"t":1729612800}
+{"o":0.953939787,"h":0.9696123215,"l":0.9436009689,"c":0.9601060599,"v":893685.8536852075,"t":1729616400}
+{"o":0.9601060599,"h":0.9766601616,"l":0.9540141433,"c":0.9646532358,"v":899063.8195901397,"t":1729620000}
+{"o":0.9646532358,"h":0.971081143,"l":0.9613603895,"c":0.9676844317,"v":842268.7093856756,"t":1729623600}
+{"o":0.9676844317,"h":0.9697035898,"l":0.9635825832,"c":0.9661981755,"v":802636.3685571972,"t":1729627200}
+{"o":0.9661981755,"h":0.9668921531,"l":0.9594229816,"c":0.9622133139,"v":745204.6337976187,"t":1729630800}
+{"o":0.9622133139,"h":0.9716382608,"l":0.9610165038,"c":0.9703350548,"v":687269.1229945858,"t":1729634400}
+{"o":0.9703350548,"h":0.9715471274,"l":0.9503995623,"c":0.9625749996,"v":684035.0020608279,"t":1729638000}
+{"o":0.9625749996,"h":0.9643892899,"l":0.9521032075,"c":0.9541312721,"v":663634.6052173255,"t":1729641600}
+{"o":0.9541312721,"h":0.9618043586,"l":0.953804756,"c":0.9609918288,"v":667767.5434957354,"t":1729645200}
+{"o":0.9609918288,"h":0.9619978619,"l":0.9526223288,"c":0.9536057944,"v":758615.4622269486,"t":1729648800}
+{"o":0.9536057944,"h":0.9558831655,"l":0.9450361849,"c":0.9502795126,"v":804218.3018414665,"t":1729652400}
+{"o":0.9502795126,"h":0.9541982214,"l":0.9474173451,"c":0.9526856137,"v":695887.0836628006,"t":1729656000}
+{"o":0.9526856137,"h":0.9555781511,"l":0.9435918643,"c":0.9473266266,"v":716831.965329517,"t":1729659600}
+{"o":0.9473266266,"h":0.9556349061,"l":0.9463707174,"c":0.9486314985,"v":646043.1463138619,"t":1729663200}
+{"o":0.9486314985,"h":0.9515812753,"l":0.9456197838,"c":0.9515812753,"v":711827.5280193497,"t":1729666800}
+{"o":0.9515812753,"h":0.9553946798,"l":0.9448128312,"c":0.946770502,"v":1076073.6730953001,"t":1729670400}
+{"o":0.946770502,"h":0.9534890726,"l":0.9426469043,"c":0.9513665306,"v":949339.1727110035,"t":1729674000}
+{"o":0.9513665306,"h":0.9576537996,"l":0.9185286734,"c":0.9195943791,"v":876594.0110694662,"t":1729677600}
+{"o":0.9195943791,"h":0.9263578337,"l":0.9185640918,"c":0.9234429711,"v":838721.7046299699,"t":1729681200}
+{"o":0.9234429711,"h":0.9273517439,"l":0.9157634139,"c":0.9239955164,"v":1110968.2720678737,"t":1729684800}
+{"o":0.9239955164,"h":0.9415331595,"l":0.9222920423,"c":0.938257231,"v":1175916.0661182757,"t":1729688400}
+{"o":0.938257231,"h":0.9394675377,"l":0.9283707151,"c":0.9314924388,"v":1365998.241025364,"t":1729692000}
+{"o":0.9314924388,"h":0.9356665413,"l":0.9126296578,"c":0.9274514612,"v":1645382.5201766142,"t":1729695600}
+{"o":0.9274514612,"h":0.9302269195,"l":0.9123038267,"c":0.9137186585,"v":1279611.2815534093,"t":1729699200}
+{"o":0.9137186585,"h":0.9231176517,"l":0.9127031733,"c":0.9171821662,"v":1409557.5298950879,"t":1729702800}
+{"o":0.9171821662,"h":0.9382318584,"l":0.9011330445,"c":0.9361841782,"v":1407107.6827178842,"t":1729706400}
+{"o":0.9361841782,"h":0.9580420115,"l":0.9312803288,"c":0.9542630677,"v":1265961.4757149178,"t":1729710000}
+{"o":0.9542630677,"h":0.9704114653,"l":0.9481019176,"c":0.9576936507,"v":1155722.0149184132,"t":1729713600}
+{"o":0.9576936507,"h":0.9619269564,"l":0.9389003993,"c":0.9434852635,"v":1125245.0302906053,"t":1729717200}
+{"o":0.9434852635,"h":0.9512368554,"l":0.9061961295,"c":0.943224417,"v":1061649.2305025097,"t":1729720800}
+{"o":0.943224417,"h":0.9495934556,"l":0.9410328848,"c":0.9427179776,"v":898445.4243376398,"t":1729724400}
+{"o":0.9427179776,"h":0.9556299509,"l":0.9060635765,"c":0.9537712869,"v":972981.8718487415,"t":1729728000}
+{"o":0.9537712869,"h":0.9633293195,"l":0.9473890401,"c":0.9542202003,"v":981996.6190900686,"t":1729731600}
+{"o":0.9542202003,"h":0.9739618706,"l":0.9501582643,"c":0.9629333609,"v":1172341.2020616513,"t":1729735200}
+{"o":0.9629333609,"h":0.9668708262,"l":0.9557178278,"c":0.9610308603,"v":1213879.2762565282,"t":1729738800}
+{"o":0.9610308603,"h":0.9671191717,"l":0.9569641559,"c":0.9574860545,"v":1005709.671671199,"t":1729742400}
+{"o":0.9574860545,"h":0.9623893043,"l":0.9503323423,"c":0.9554894095,"v":786586.5739387315,"t":1729746000}
+{"o":0.9554894095,"h":0.9611720524,"l":0.9522759553,"c":0.9568885915,"v":914362.0170577454,"t":1729749600}
+{"o":0.9568885915,"h":0.9629106828,"l":0.9541869804,"c":0.9575086184,"v":919301.2497037681,"t":1729753200}
+{"o":0.9575086184,"h":0.9638861878,"l":0.9491174787,"c":0.9496350775,"v":960956.5615373837,"t":1729756800}
+{"o":0.9496350775,"h":0.9541808547,"l":0.9398407321,"c":0.9475161085,"v":1026577.5198315701,"t":1729760400}
+{"o":0.9475161085,"h":0.956348646,"l":0.9439044475,"c":0.9544193765,"v":830976.5282699867,"t":1729764000}
+{"o":0.9544193765,"h":0.9607761899,"l":0.9514687053,"c":0.9597409361,"v":979709.1842180337,"t":1729767600}
+{"o":0.9597409361,"h":0.9716890568,"l":0.9579539008,"c":0.9628740948,"v":1016618.9706127618,"t":1729771200}
+{"o":0.9628740948,"h":0.9788721113,"l":0.9606548359,"c":0.9702103224,"v":1185308.1463074493,"t":1729774800}
+{"o":0.9702103224,"h":0.9771728374,"l":0.9626655143,"c":0.9697099237,"v":1155837.1211475395,"t":1729778400}
+{"o":0.9697099237,"h":0.9843104905,"l":0.9633463859,"c":0.9683533202,"v":1174051.4736993185,"t":1729782000}
+{"o":0.9683533202,"h":0.9861602851,"l":0.9637853414,"c":0.975576114,"v":984417.7603919765,"t":1729785600}
+{"o":0.975576114,"h":0.9782077366,"l":0.9206022668,"c":0.9681188341,"v":990110.2600756603,"t":1729789200}
+{"o":0.9681188341,"h":0.974848219,"l":0.9647527648,"c":0.9728747683,"v":972569.9557032433,"t":1729792800}
+{"o":0.9728747683,"h":0.9805920866,"l":0.9700226919,"c":0.979269609,"v":1023060.3704595808,"t":1729796400}
+{"o":0.979269609,"h":0.9882080345,"l":0.9660733108,"c":0.9791527839,"v":1040729.6440123298,"t":1729800000}
+{"o":0.9791527839,"h":0.9864554692,"l":0.9750476128,"c":0.9824636887,"v":1071637.5357724649,"t":1729803600}
+{"o":0.9824636887,"h":0.9909402895,"l":0.9804746486,"c":0.9868946471,"v":1243516.9448032521,"t":1729807200}
+{"o":0.9868946471,"h":0.9895117507,"l":0.9666566184,"c":0.9765357215,"v":1048712.1011818976,"t":1729810800}
+{"o":0.9765357215,"h":0.9815529413,"l":0.972552731,"c":0.9756038991,"v":1029351.7477716617,"t":1729814400}
+{"o":0.9756038991,"h":0.9778545797,"l":0.9667447168,"c":0.9704267648,"v":924785.5125836945,"t":1729818000}
+{"o":0.9704267648,"h":0.9747078425,"l":0.9667790164,"c":0.9700326002,"v":767641.3532984271,"t":1729821600}
+{"o":0.9700326002,"h":0.9738097698,"l":0.9580870293,"c":0.9641149325,"v":893955.024212484,"t":1729825200}
+{"o":0.9641149325,"h":0.9663051089,"l":0.9540760211,"c":0.9558013793,"v":765193.8882627669,"t":1729828800}
+{"o":0.9558013793,"h":0.9610872689,"l":0.9516187744,"c":0.9594365247,"v":657190.8262329516,"t":1729832400}
+{"o":0.9594365247,"h":0.9630582121,"l":0.9568603959,"c":0.9584644493,"v":845832.7546748252,"t":1729836000}
+{"o":0.9584644493,"h":0.9600183678,"l":0.9461557029,"c":0.9489284042,"v":799233.3191766277,"t":1729839600}
+{"o":0.9489284042,"h":0.9540883204,"l":0.943031025,"c":0.9514484555,"v":1199713.7811721689,"t":1729843200}
+{"o":0.9514484555,"h":0.9566165807,"l":0.9427104998,"c":0.9557247589,"v":895213.0223364293,"t":1729846800}
+{"o":0.9557247589,"h":0.9596490695,"l":0.951339368,"c":0.9577371062,"v":921322.2986715981,"t":1729850400}
+{"o":0.9577371062,"h":0.9612844473,"l":0.955864365,"c":0.9588590596,"v":706583.7801687167,"t":1729854000}
+{"o":0.9588590596,"h":0.9633451565,"l":0.9562461533,"c":0.9577669199,"v":770922.0529267016,"t":1729857600}
+{"o":0.9577669199,"h":0.9678263293,"l":0.954306914,"c":0.966852009,"v":917035.6563672549,"t":1729861200}
+{"o":0.966852009,"h":0.9801132893,"l":0.9628559889,"c":0.9701337592,"v":1103049.4639827937,"t":1729864800}
+{"o":0.9701337592,"h":0.9767720502,"l":0.9390910582,"c":0.9520662637,"v":1197218.3063822044,"t":1729868400}
+{"o":0.9520662637,"h":0.9595390316,"l":0.94083199,"c":0.9496572337,"v":1318634.1990723202,"t":1729872000}
+{"o":0.9496572337,"h":0.9545587613,"l":0.8923313317,"c":0.9003882738,"v":1359302.9497102089,"t":1729875600}
+{"o":0.9003882738,"h":0.9199128693,"l":0.8836933628,"c":0.9078018578,"v":1922036.8263842787,"t":1729879200}
+{"o":0.9078018578,"h":0.9113330613,"l":0.888817103,"c":0.9000809291,"v":1286853.1962966786,"t":1729882800}
+{"o":0.9000809291,"h":0.904466235,"l":0.8847673607,"c":0.8949955859,"v":990976.3492883884,"t":1729886400}
+{"o":0.8949955859,"h":0.90390399,"l":0.8923388109,"c":0.9010365633,"v":898517.4935410687,"t":1729890000}
+{"o":0.9010365633,"h":0.9045229455,"l":0.8764522781,"c":0.8775527017,"v":860192.2272475981,"t":1729893600}
+{"o":0.8775527017,"h":0.8858380027,"l":0.853776468,"c":0.8834286228,"v":1931919.3540147038,"t":1729897200}
+{"o":0.8834286228,"h":0.8888851007,"l":0.8776109304,"c":0.8832830085,"v":1190016.8227107648,"t":1729900800}
+{"o":0.8832830085,"h":0.8856606731,"l":0.8750173599,"c":0.8750173599,"v":762283.2370345498,"t":1729904400}
+{"o":0.8750173599,"h":0.8888673152,"l":0.8704451586,"c":0.883012023,"v":778504.7446962447,"t":1729908000}
+{"o":0.883012023,"h":0.8888941137,"l":0.8794066788,"c":0.8874823704,"v":644948.1947208565,"t":1729911600}
+{"o":0.8874823704,"h":0.8928878451,"l":0.8857770084,"c":0.8925718095,"v":655633.4131556661,"t":1729915200}
+{"o":0.8925718095,"h":0.901036562,"l":0.8907352645,"c":0.8941807785,"v":634399.3319265189,"t":1729918800}
+{"o":0.8941807785,"h":0.9035179394,"l":0.8918896565,"c":0.9027746918,"v":777250.1209005656,"t":1729922400}
+{"o":0.9027746918,"h":0.9066976998,"l":0.8937872195,"c":0.8972963236,"v":778042.5193555183,"t":1729926000}
+{"o":0.8972963236,"h":0.9043072459,"l":0.8965738313,"c":0.9026033196,"v":707254.6709929829,"t":1729929600}
+{"o":0.9026033196,"h":0.9088143423,"l":0.9010337604,"c":0.9063244062,"v":746396.5491985306,"t":1729933200}
+{"o":0.9063244062,"h":0.9128547789,"l":0.8979083425,"c":0.907294712,"v":869174.0267647388,"t":1729936800}
+{"o":0.907294712,"h":0.9135122862,"l":0.9019931938,"c":0.9040791981,"v":749898.4339629196,"t":1729940400}
+{"o":0.9040791981,"h":0.9090976044,"l":0.9019803445,"c":0.9058515454,"v":697360.1922490905,"t":1729944000}
+{"o":0.9058515454,"h":0.9072575475,"l":0.8977698919,"c":0.9007165236,"v":697850.5394269702,"t":1729947600}
+{"o":0.9007165236,"h":0.9036344262,"l":0.8965751274,"c":0.8988017828,"v":945199.2549022866,"t":1729951200}
+{"o":0.8988017828,"h":0.9097763772,"l":0.8966591324,"c":0.9037126606,"v":855239.33617892,"t":1729954800}
+{"o":0.9037126606,"h":0.9097875096,"l":0.9013791248,"c":0.9069637194,"v":695358.7633288716,"t":1729958400}
+{"o":0.9069637194,"h":0.9123202588,"l":0.9019735495,"c":0.9115136027,"v":737420.569063688,"t":1729962000}
+{"o":0.9115136027,"h":0.9130900001,"l":0.9071878137,"c":0.910334534,"v":793037.4100874368,"t":1729965600}
+{"o":0.910334534,"h":0.9230292097,"l":0.910334534,"c":0.9191974793,"v":753419.664526645,"t":1729969200}
+{"o":0.9191974793,"h":0.9276801855,"l":0.9185478331,"c":0.9246321125,"v":751010.4384230352,"t":1729972800}
+{"o":0.9246321125,"h":0.9285411877,"l":0.9165320112,"c":0.9181736425,"v":747258.5306184163,"t":1729976400}
+{"o":0.9181736425,"h":0.9222317081,"l":0.9156604981,"c":0.9185517497,"v":629012.3393754916,"t":1729980000}
+{"o":0.9185517497,"h":0.9194686594,"l":0.9138141906,"c":0.915593363,"v":522581.4941951139,"t":1729983600}
+{"o":0.915593363,"h":0.9176761492,"l":0.9089420345,"c":0.9145494952,"v":641657.9970088608,"t":1729987200}
+{"o":0.9145494952,"h":0.9283605499,"l":0.9121645073,"c":0.9240215186,"v":725266.7169969608,"t":1729990800}
+{"o":0.9240215186,"h":0.9286728061,"l":0.9176002572,"c":0.9193753993,"v":712985.437450798,"t":1729994400}
+{"o":0.9193753993,"h":0.9239550849,"l":0.9147970647,"c":0.9220903541,"v":611866.4423676205,"t":1729998000}
+{"o":0.9220903541,"h":0.9253996237,"l":0.9198504214,"c":0.9243551735,"v":556814.9129650713,"t":1730001600}
+{"o":0.9243551735,"h":0.9277033198,"l":0.921627203,"c":0.9248011322,"v":517210.1731946305,"t":1730005200}
+{"o":0.9248011322,"h":0.9292040018,"l":0.9227359365,"c":0.9291081061,"v":550015.6793671983,"t":1730008800}
+{"o":0.9291081061,"h":0.9380636725,"l":0.9256192767,"c":0.9285102686,"v":557222.0871358482,"t":1730012400}
+{"o":0.9285102686,"h":0.9407068505,"l":0.9278169051,"c":0.939538509,"v":654596.473602439,"t":1730016000}
+{"o":0.939538509,"h":0.9405426486,"l":0.931038683,"c":0.9359269442,"v":737845.4440744891,"t":1730019600}
+{"o":0.9359269442,"h":0.9365254104,"l":0.9300449503,"c":0.9309770783,"v":675888.3407187782,"t":1730023200}
+{"o":0.9309770783,"h":0.9378208813,"l":0.9296934944,"c":0.9329578909,"v":641067.8749325959,"t":1730026800}
+{"o":0.9329578909,"h":0.9474658849,"l":0.9328254195,"c":0.9421071672,"v":907169.9090112147,"t":1730030400}
+{"o":0.9421071672,"h":0.9474815395,"l":0.9384150601,"c":0.9433376629,"v":894324.7038993991,"t":1730034000}
+{"o":0.9433376629,"h":0.9491903173,"l":0.9416302827,"c":0.9453802713,"v":898651.0531645096,"t":1730037600}
+{"o":0.9453802713,"h":0.9521857671,"l":0.9413394742,"c":0.942800124,"v":820709.7473575651,"t":1730041200}
+{"o":0.942800124,"h":0.9472905027,"l":0.9354207326,"c":0.9470483939,"v":787730.6355266077,"t":1730044800}
+{"o":0.9470483939,"h":0.9578642661,"l":0.9438526132,"c":0.9441460627,"v":814662.177832535,"t":1730048400}
+{"o":0.9441460627,"h":0.9506352824,"l":0.9419497571,"c":0.9424458885,"v":756662.5766391328,"t":1730052000}
+{"o":0.9424458885,"h":0.950502873,"l":0.939577265,"c":0.9497062058,"v":842010.5444966805,"t":1730055600}
+{"o":0.9497062058,"h":0.9541327622,"l":0.9464943562,"c":0.9480178159,"v":809374.5619634945,"t":1730059200}
+{"o":0.9480178159,"h":0.954323966,"l":0.9463840155,"c":0.949186932,"v":887239.4766081653,"t":1730062800}
+{"o":0.949186932,"h":0.9550919019,"l":0.949186932,"c":0.9526824714,"v":818859.8733198716,"t":1730066400}
+{"o":0.9526824714,"h":0.9554525831,"l":0.9213693219,"c":0.921556291,"v":726918.0703852964,"t":1730070000}
+{"o":0.921556291,"h":0.9242120868,"l":0.9167122511,"c":0.9181945892,"v":673068.7455611962,"t":1730073600}
+{"o":0.9181945892,"h":0.920918097,"l":0.9074107179,"c":0.916540183,"v":574704.0630374313,"t":1730077200}
+{"o":0.916540183,"h":0.9185786409,"l":0.9118101255,"c":0.9135176268,"v":685615.1424315808,"t":1730080800}
+{"o":0.9135176268,"h":0.9217782406,"l":0.9128549186,"c":0.9166315203,"v":740743.7953576297,"t":1730084400}
+{"o":0.9166315203,"h":0.916912479,"l":0.9065864392,"c":0.9140516695,"v":706959.2237710882,"t":1730088000}
+{"o":0.9140516695,"h":0.9146431106,"l":0.9027519503,"c":0.9095835549,"v":771928.2448009535,"t":1730091600}
+{"o":0.9095835549,"h":0.9112834109,"l":0.9042885142,"c":0.910116388,"v":599047.5825855152,"t":1730095200}
+{"o":0.910116388,"h":0.9215504581,"l":0.9094199915,"c":0.9163270414,"v":728518.2040911873,"t":1730098800}
+{"o":0.9163270414,"h":0.9253215712,"l":0.9159705097,"c":0.9223843913,"v":791594.985072323,"t":1730102400}
+{"o":0.9223843913,"h":0.9287282341,"l":0.920256887,"c":0.9270719277,"v":621490.7217634267,"t":1730106000}
+{"o":0.9270719277,"h":0.9322069324,"l":0.9243377651,"c":0.9244146857,"v":695131.5494035837,"t":1730109600}
+{"o":0.9244146857,"h":0.9307224711,"l":0.9196572829,"c":0.9230701512,"v":683573.6348123461,"t":1730113200}
+{"o":0.9230701512,"h":0.9292047546,"l":0.9055156539,"c":0.9265364507,"v":778626.2958790774,"t":1730116800}
+{"o":0.9265364507,"h":0.929182278,"l":0.9131379777,"c":0.9142426068,"v":819955.4497743192,"t":1730120400}
+{"o":0.9142426068,"h":0.9215739807,"l":0.90353802,"c":0.9132025398,"v":884844.0104967288,"t":1730124000}
+{"o":0.9132025398,"h":0.9145026755,"l":0.9023823435,"c":0.9048198913,"v":851378.1894986914,"t":1730127600}
+{"o":0.9048198913,"h":0.9164033276,"l":0.9016103695,"c":0.9072759242,"v":944443.385915884,"t":1730131200}
+{"o":0.9072759242,"h":0.9207036708,"l":0.8962780997,"c":0.9121899938,"v":1106341.4876364574,"t":1730134800}
+{"o":0.9121899938,"h":0.9182956661,"l":0.9114237597,"c":0.915401611,"v":853221.878916247,"t":1730138400}
+{"o":0.915401611,"h":0.9299858095,"l":0.914183492,"c":0.92094005,"v":995173.8476484646,"t":1730142000}
+{"o":0.92094005,"h":0.9225168287,"l":0.9152284578,"c":0.9217973787,"v":811825.8193906968,"t":1730145600}
+{"o":0.9217973787,"h":0.9305199783,"l":0.9203332898,"c":0.92727614,"v":697764.8493748039,"t":1730149200}
+{"o":0.92727614,"h":0.9383065627,"l":0.9258258987,"c":0.932371547,"v":1058347.0393365012,"t":1730152800}
+{"o":0.932371547,"h":0.9365845397,"l":0.9263150599,"c":0.9305313997,"v":834045.362491695,"t":1730156400}
+{"o":0.9305313997,"h":0.9354236266,"l":0.9256238588,"c":0.932458748,"v":705325.5151634058,"t":1730160000}
+{"o":0.932458748,"h":0.9327643245,"l":0.9243553747,"c":0.9304269882,"v":788452.7696051213,"t":1730163600}
+{"o":0.9304269882,"h":0.9560357005,"l":0.9268629616,"c":0.9437623851,"v":1204322.7017640891,"t":1730167200}
+{"o":0.9437623851,"h":0.9534250071,"l":0.938066808,"c":0.9485860999,"v":822015.4366649179,"t":1730170800}
+{"o":0.9485860999,"h":0.9536503696,"l":0.945319689,"c":0.9493965499,"v":667846.1434552119,"t":1730174400}
+{"o":0.9493965499,"h":0.949750017,"l":0.9394655596,"c":0.9441521281,"v":759281.5214870139,"t":1730178000}
+{"o":0.9441521281,"h":0.9459122254,"l":0.9393196536,"c":0.941084962,"v":628309.6978031418,"t":1730181600}
+{"o":0.941084962,"h":0.9440272038,"l":0.9352636222,"c":0.9399768029,"v":650723.8045815884,"t":1730185200}
+{"o":0.9399768029,"h":0.9480326593,"l":0.9368792392,"c":0.9447474202,"v":640784.3775832416,"t":1730188800}
+{"o":0.9447474202,"h":0.9472914685,"l":0.9410066943,"c":0.9448776888,"v":622469.9353565404,"t":1730192400}
+{"o":0.9448776888,"h":0.9470980329,"l":0.9400559575,"c":0.9447623821,"v":567804.5454568493,"t":1730196000}
+{"o":0.9447623821,"h":0.9491766996,"l":0.9410760664,"c":0.9441032785,"v":684750.0350104985,"t":1730199600}
+{"o":0.9441032785,"h":0.9470171232,"l":0.9352823116,"c":0.9354813512,"v":755766.1756031835,"t":1730203200}
+{"o":0.9354813512,"h":0.9409302806,"l":0.930818731,"c":0.938794278,"v":790565.0306553008,"t":1730206800}
+{"o":0.938794278,"h":0.9434081576,"l":0.9312659656,"c":0.9365647557,"v":1068074.8516430305,"t":1730210400}
+{"o":0.9365647557,"h":0.9450942472,"l":0.932511912,"c":0.9421561269,"v":1069074.3382757145,"t":1730214000}
+{"o":0.9421561269,"h":0.9612744971,"l":0.9408822543,"c":0.9525493346,"v":1304799.1641319266,"t":1730217600}
+{"o":0.9525493346,"h":0.9594711279,"l":0.9388865425,"c":0.9445905923,"v":1017215.874969652,"t":1730221200}
+{"o":0.9445905923,"h":0.9508421545,"l":0.9402714327,"c":0.9465385171,"v":1066764.560600884,"t":1730224800}
+{"o":0.9465385171,"h":0.9503601739,"l":0.9260186701,"c":0.9300385952,"v":1147809.8879023546,"t":1730228400}
+{"o":0.9300385952,"h":0.9343601962,"l":0.9203316979,"c":0.931756301,"v":900752.3372237289,"t":1730232000}
+{"o":0.931756301,"h":0.9377111625,"l":0.9279153965,"c":0.9330833537,"v":667634.7012828236,"t":1730235600}
+{"o":0.9330833537,"h":0.9418391258,"l":0.9323306836,"c":0.9375755762,"v":717569.3915910893,"t":1730239200}
+{"o":0.9375755762,"h":0.9405017888,"l":0.9333774773,"c":0.9363160299,"v":620222.7946810659,"t":1730242800}
+{"o":0.9363160299,"h":0.9383068869,"l":0.9275991426,"c":0.9324064183,"v":620203.4557731372,"t":1730246400}
+{"o":0.9324064183,"h":0.9397114028,"l":0.9229928467,"c":0.9388742809,"v":675068.5604795768,"t":1730250000}
+{"o":0.9388742809,"h":0.9441715861,"l":0.9343736372,"c":0.9376605398,"v":633249.6981223089,"t":1730253600}
+{"o":0.9376605398,"h":0.9421214977,"l":0.9360331945,"c":0.9400359858,"v":645156.6032684802,"t":1730257200}
+{"o":0.9400359858,"h":0.9440493322,"l":0.9372679349,"c":0.9431205982,"v":512791.5637150251,"t":1730260800}
+{"o":0.9431205982,"h":0.9496919539,"l":0.9376788483,"c":0.9395477743,"v":566704.6604381171,"t":1730264400}
+{"o":0.9395477743,"h":0.9440304082,"l":0.932356727,"c":0.9333198957,"v":579918.2860108056,"t":1730268000}
+{"o":0.9333198957,"h":0.9365558309,"l":0.9302736933,"c":0.9327191667,"v":580573.9713412076,"t":1730271600}
+{"o":0.9327191667,"h":0.9363264475,"l":0.9199935728,"c":0.9205392523,"v":691933.6215690797,"t":1730275200}
+{"o":0.9205392523,"h":0.9249135087,"l":0.9191835974,"c":0.9217504275,"v":507912.4022084267,"t":1730278800}
+{"o":0.9217504275,"h":0.9222890643,"l":0.9166094091,"c":0.917003987,"v":495835.1466393208,"t":1730282400}
+{"o":0.917003987,"h":0.9182244177,"l":0.9070039059,"c":0.9088034279,"v":651845.5971924391,"t":1730286000}
+{"o":0.9088034279,"h":0.9110682071,"l":0.9031889063,"c":0.9082556198,"v":667282.4531032733,"t":1730289600}
+{"o":0.9082556198,"h":0.9139497772,"l":0.9000121908,"c":0.9130488318,"v":740975.2894576379,"t":1730293200}
+{"o":0.9130488318,"h":0.9175669261,"l":0.9078796545,"c":0.9099756731,"v":792185.0599738817,"t":1730296800}
+{"o":0.9099756731,"h":0.9107959718,"l":0.8917934138,"c":0.9001528447,"v":912819.6984507939,"t":1730300400}
+{"o":0.9001528447,"h":0.9071844124,"l":0.8929513718,"c":0.9058590466,"v":867628.6821607933,"t":1730304000}
+{"o":0.9058590466,"h":0.9080360047,"l":0.9027294556,"c":0.9074918568,"v":885488.0576609122,"t":1730307600}
+{"o":0.9074918568,"h":0.9097153364,"l":0.89840097,"c":0.9007583956,"v":929626.4764159203,"t":1730311200}
+{"o":0.9007583956,"h":0.9045445021,"l":0.8969024884,"c":0.9021641799,"v":712562.1806136,"t":1730314800}
+{"o":0.9021641799,"h":0.915354715,"l":0.8962400753,"c":0.9143410231,"v":856976.748905464,"t":1730318400}
+{"o":0.9143410231,"h":0.9162485614,"l":0.8993191583,"c":0.9064273926,"v":765988.0797174626,"t":1730322000}
+{"o":0.9064273926,"h":0.9089527871,"l":0.9041916741,"c":0.9075023413,"v":559674.8568149412,"t":1730325600}
+{"o":0.9075023413,"h":0.9117637809,"l":0.9044624272,"c":0.9049828051,"v":470938.5040894707,"t":1730329200}
+{"o":0.9049828051,"h":0.9082562008,"l":0.9033075771,"c":0.907270521,"v":471339.474584161,"t":1730332800}
+{"o":0.907270521,"h":0.911581774,"l":0.9023887241,"c":0.9086924286,"v":576609.9597961444,"t":1730336400}
+{"o":0.9086924286,"h":0.9139176538,"l":0.9056793268,"c":0.9099180526,"v":605929.7325171381,"t":1730340000}
+{"o":0.9099180526,"h":0.9113451689,"l":0.898639407,"c":0.9022177968,"v":519470.618458293,"t":1730343600}
+{"o":0.9022177968,"h":0.9072425862,"l":0.9013031988,"c":0.9061660217,"v":495502.1092455161,"t":1730347200}
+{"o":0.9061660217,"h":0.9107971783,"l":0.9050004206,"c":0.9066006468,"v":499945.2424038043,"t":1730350800}
+{"o":0.9066006468,"h":0.9073326858,"l":0.8971661464,"c":0.8987065107,"v":479471.9156588942,"t":1730354400}
+{"o":0.8987065107,"h":0.9049801762,"l":0.896176128,"c":0.9030443335,"v":441775.101328245,"t":1730358000}
+{"o":0.9030443335,"h":0.903431031,"l":0.8966520047,"c":0.9014710369,"v":494676.7961966927,"t":1730361600}
+{"o":0.9014710369,"h":0.9079690621,"l":0.9004025162,"c":0.9069261183,"v":450759.1375631333,"t":1730365200}
+{"o":0.9069261183,"h":0.9137934916,"l":0.9037259284,"c":0.9123291663,"v":537173.7164573178,"t":1730368800}
+{"o":0.9123291663,"h":0.9125567004,"l":0.9036863318,"c":0.9057164925,"v":522908.8156953331,"t":1730372400}
+{"o":0.9057164925,"h":0.907961925,"l":0.8995099959,"c":0.9018046256,"v":702004.8216585068,"t":1730376000}
+{"o":0.9018046256,"h":0.9028915001,"l":0.8841810705,"c":0.8896239033,"v":904536.6135881776,"t":1730379600}
+{"o":0.8896239033,"h":0.8906612276,"l":0.8731319161,"c":0.8818726718,"v":1198803.4381742987,"t":1730383200}
+{"o":0.8818726718,"h":0.8935490404,"l":0.8809109789,"c":0.8826575496,"v":972677.8499303682,"t":1730386800}
+{"o":0.8826575496,"h":0.8831604154,"l":0.8751736875,"c":0.8780593808,"v":801380.9370986493,"t":1730390400}
+{"o":0.8780593808,"h":0.8857569372,"l":0.8762658263,"c":0.8809776818,"v":775778.6098881052,"t":1730394000}
+{"o":0.8809776818,"h":0.8820411528,"l":0.8714906328,"c":0.8773011537,"v":954438.250002488,"t":1730397600}
+{"o":0.8773011537,"h":0.8811606126,"l":0.8704876594,"c":0.8720508521,"v":800851.3457722529,"t":1730401200}
+{"o":0.8720508521,"h":0.8801752788,"l":0.8703286132,"c":0.8765099746,"v":725213.6597588439,"t":1730404800}
+{"o":0.8765099746,"h":0.8784791593,"l":0.8732618176,"c":0.8741269306,"v":671687.3419430786,"t":1730408400}
+{"o":0.8741269306,"h":0.8774457642,"l":0.8660294411,"c":0.8760742368,"v":778831.8273773181,"t":1730412000}
+{"o":0.8760742368,"h":0.8796826935,"l":0.8677838939,"c":0.8718672238,"v":657644.0881932426,"t":1730415600}
+{"o":0.8718672238,"h":0.876560035,"l":0.8701430777,"c":0.8738391868,"v":549575.146736588,"t":1730419200}
+{"o":0.8738391868,"h":0.8764620649,"l":0.860282236,"c":0.864130922,"v":740861.2554604444,"t":1730422800}
+{"o":0.864130922,"h":0.8676669075,"l":0.855051444,"c":0.8667649127,"v":856129.9135636925,"t":1730426400}
+{"o":0.8667649127,"h":0.8705031372,"l":0.8626596338,"c":0.8643071062,"v":589579.933516272,"t":1730430000}
+{"o":0.8643071062,"h":0.8659714146,"l":0.8618258179,"c":0.8654458914,"v":499221.518257269,"t":1730433600}
+{"o":0.8654458914,"h":0.8669998967,"l":0.8624849359,"c":0.8634408165,"v":456584.1787743509,"t":1730437200}
+{"o":0.8634408165,"h":0.8638543306,"l":0.8553006675,"c":0.8558857095,"v":517089.9889994313,"t":1730440800}
+{"o":0.8558857095,"h":0.8598105395,"l":0.8536129981,"c":0.8580699299,"v":479832.4041196636,"t":1730444400}
+{"o":0.8580699299,"h":0.8613622972,"l":0.8562243539,"c":0.8574445975,"v":471582.4832755824,"t":1730448000}
+{"o":0.8574445975,"h":0.8637181879,"l":0.8562778139,"c":0.863477906,"v":700137.1832547558,"t":1730451600}
+{"o":0.863477906,"h":0.8727405438,"l":0.8632164377,"c":0.8696645564,"v":1046508.0600415288,"t":1730455200}
+{"o":0.8696645564,"h":0.87253889,"l":0.8671569814,"c":0.8682593974,"v":966794.336598682,"t":1730458800}
+{"o":0.8682593974,"h":0.8780307548,"l":0.8673340798,"c":0.8774119732,"v":1274401.3483196385,"t":1730462400}
+{"o":0.8774119732,"h":0.8947317484,"l":0.8747058539,"c":0.8945079841,"v":1008446.7640679596,"t":1730466000}
+{"o":0.8945079841,"h":0.900299364,"l":0.8812965468,"c":0.8873400455,"v":1157298.0652796386,"t":1730469600}
+{"o":0.8873400455,"h":0.8885575792,"l":0.8465487929,"c":0.8493657747,"v":1455219.6064409998,"t":1730473200}
+{"o":0.8493657747,"h":0.8674571555,"l":0.8470708868,"c":0.8611574127,"v":1350202.8226904576,"t":1730476800}
+{"o":0.8611574127,"h":0.8682057059,"l":0.8585891257,"c":0.8613772699,"v":1122744.0769990487,"t":1730480400}
+{"o":0.8613772699,"h":0.8646687011,"l":0.855965648,"c":0.8596723214,"v":798512.1883412253,"t":1730484000}
+{"o":0.8596723214,"h":0.8628896286,"l":0.8538813945,"c":0.861592843,"v":815389.8631268869,"t":1730487600}
+{"o":0.861592843,"h":0.8645404286,"l":0.856723869,"c":0.8571388957,"v":626480.1700959046,"t":1730491200}
+{"o":0.8571388957,"h":0.8571388957,"l":0.847901457,"c":0.8546539356,"v":806892.1721725304,"t":1730494800}
+{"o":0.8546539356,"h":0.8583147821,"l":0.8522220042,"c":0.8579699626,"v":614786.738233453,"t":1730498400}
+{"o":0.8579699626,"h":0.8609201316,"l":0.8560930951,"c":0.8594469828,"v":576275.3336036803,"t":1730502000}
+{"o":0.8594469828,"h":0.8662988936,"l":0.8589831605,"c":0.8633455703,"v":541698.5481573489,"t":1730505600}
+{"o":0.8633455703,"h":0.8679699531,"l":0.8628478789,"c":0.8660536594,"v":521704.2013039288,"t":1730509200}
+{"o":0.8660536594,"h":0.8723800362,"l":0.8650415342,"c":0.8666703042,"v":510998.4246988642,"t":1730512800}
+{"o":0.8666703042,"h":0.8678404129,"l":0.8626139609,"c":0.8640876277,"v":457239.0493471723,"t":1730516400}
+{"o":0.8640876277,"h":0.8649154347,"l":0.8566240724,"c":0.8606306212,"v":357672.7854391625,"t":1730520000}
+{"o":0.8606306212,"h":0.8642211622,"l":0.8571311262,"c":0.8632869728,"v":339261.6085508863,"t":1730523600}
+{"o":0.8632869728,"h":0.8640436331,"l":0.8602156835,"c":0.8635676757,"v":369003.7324453021,"t":1730527200}
+{"o":0.8635676757,"h":0.8676933864,"l":0.8612611975,"c":0.8674340931,"v":402087.2562086304,"t":1730530800}
+{"o":0.8674340931,"h":0.8685345335,"l":0.8614653005,"c":0.8622138763,"v":434330.3975309432,"t":1730534400}
+{"o":0.8622138763,"h":0.8647267434,"l":0.8570524929,"c":0.8608424718,"v":431651.9411527088,"t":1730538000}
+{"o":0.8608424718,"h":0.8636116855,"l":0.8558524753,"c":0.861079588,"v":505058.9338379028,"t":1730541600}
+{"o":0.861079588,"h":0.8623587908,"l":0.8538383642,"c":0.859056017,"v":449174.5054394458,"t":1730545200}
+{"o":0.859056017,"h":0.861266268,"l":0.8528292834,"c":0.8537405812,"v":586725.1757442148,"t":1730548800}
+{"o":0.8537405812,"h":0.8585607221,"l":0.8452510088,"c":0.8499697489,"v":657499.8583546577,"t":1730552400}
+{"o":0.8499697489,"h":0.8519048072,"l":0.8366637073,"c":0.8456613933,"v":727166.9807714743,"t":1730556000}
+{"o":0.8456613933,"h":0.8482390316,"l":0.8390860689,"c":0.8477106732,"v":764671.4797651233,"t":1730559600}
+{"o":0.8477106732,"h":0.8559765945,"l":0.846630802,"c":0.8530447009,"v":1122568.134239675,"t":1730563200}
+{"o":0.8530447009,"h":0.8532469115,"l":0.84322675,"c":0.8484890656,"v":1007760.2138146989,"t":1730566800}
+{"o":0.8484890656,"h":0.8508419087,"l":0.8434681306,"c":0.8484993773,"v":946629.9886933817,"t":1730570400}
+{"o":0.8484993773,"h":0.8559718495,"l":0.8477614138,"c":0.8545608276,"v":938592.9022630502,"t":1730574000}
+{"o":0.8545608276,"h":0.866218577,"l":0.8536257944,"c":0.8628408983,"v":1045763.7661959113,"t":1730577600}
+{"o":0.8628408983,"h":0.8641763943,"l":0.860161099,"c":0.8605076406,"v":623111.349010294,"t":1730581200}
+{"o":0.8605076406,"h":0.8626953649,"l":0.8576487801,"c":0.8586658594,"v":597591.1127273744,"t":1730584800}
+{"o":0.8586658594,"h":0.8599020789,"l":0.8540261274,"c":0.8598936843,"v":744904.91888542,"t":1730588400}
+{"o":0.8598936843,"h":0.8622264086,"l":0.8549469492,"c":0.8550369092,"v":655745.7543409771,"t":1730592000}
+{"o":0.8550369092,"h":0.8562789931,"l":0.847111633,"c":0.8480602978,"v":661240.7408141718,"t":1730595600}
+{"o":0.8480602978,"h":0.8505387107,"l":0.8302359421,"c":0.8392659549,"v":1050203.5742004167,"t":1730599200}
+{"o":0.8392659549,"h":0.8411573039,"l":0.8323049462,"c":0.8381597417,"v":725303.6267277865,"t":1730602800}
+{"o":0.8381597417,"h":0.8467336867,"l":0.8366599347,"c":0.8441706532,"v":516118.5492471192,"t":1730606400}
+{"o":0.8441706532,"h":0.8473027747,"l":0.8380390813,"c":0.8383439137,"v":733298.5379309388,"t":1730610000}
+{"o":0.8383439137,"h":0.8466760181,"l":0.8367547851,"c":0.8443550656,"v":647585.1304717301,"t":1730613600}
+{"o":0.8443550656,"h":0.8490338395,"l":0.8432592807,"c":0.8460699198,"v":524296.7604269244,"t":1730617200}
+{"o":0.8460699198,"h":0.8487163423,"l":0.8417223455,"c":0.8475392377,"v":663006.2316731113,"t":1730620800}
+{"o":0.8475392377,"h":0.8497723979,"l":0.8415617726,"c":0.8427480433,"v":701295.7932853175,"t":1730624400}
+{"o":0.8427480433,"h":0.8513323421,"l":0.8427480433,"c":0.8488565458,"v":725512.5516188295,"t":1730628000}
+{"o":0.8488565458,"h":0.8528420485,"l":0.8451472697,"c":0.8467313294,"v":714309.2549937472,"t":1730631600}
+{"o":0.8467313294,"h":0.8517316625,"l":0.8445858586,"c":0.8461087327,"v":792888.5040911554,"t":1730635200}
+{"o":0.8461087327,"h":0.8490434752,"l":0.8314613608,"c":0.8331160416,"v":1010127.4243835056,"t":1730638800}
+{"o":0.8331160416,"h":0.836210062,"l":0.8218616385,"c":0.8240175743,"v":1040176.7334537315,"t":1730642400}
+{"o":0.8240175743,"h":0.8291298503,"l":0.8153108836,"c":0.8278984911,"v":1111389.4644878798,"t":1730646000}
+{"o":0.8278984911,"h":0.83512022,"l":0.8247774917,"c":0.8256512428,"v":862662.8858863433,"t":1730649600}
+{"o":0.8256512428,"h":0.8372796876,"l":0.8252543809,"c":0.8334792394,"v":789370.9033810706,"t":1730653200}
+{"o":0.8334792394,"h":0.8349035332,"l":0.8179029173,"c":0.8222046613,"v":769030.5238239658,"t":1730656800}
+{"o":0.8222046613,"h":0.8345846757,"l":0.8216790581,"c":0.8333119749,"v":781133.8465006737,"t":1730660400}
+{"o":0.8333119749,"h":0.8425971556,"l":0.8305781254,"c":0.8425971556,"v":796322.1120119483,"t":1730664000}
+{"o":0.8425971556,"h":0.8476536764,"l":0.8409528382,"c":0.8446534581,"v":861522.2990032804,"t":1730667600}
+{"o":0.8446534581,"h":0.8474143036,"l":0.8400336766,"c":0.8426135958,"v":619667.361268773,"t":1730671200}
+{"o":0.8426135958,"h":0.8440650352,"l":0.8374815275,"c":0.8410446414,"v":572861.488484902,"t":1730674800}
+{"o":0.8410446414,"h":0.8410446414,"l":0.8303259697,"c":0.8362971877,"v":624642.9970252212,"t":1730678400}
+{"o":0.8362971877,"h":0.8464898057,"l":0.8342871027,"c":0.842660127,"v":796322.3118000116,"t":1730682000}
+{"o":0.842660127,"h":0.9252174678,"l":0.8403182768,"c":0.9252174678,"v":1133304.5369881296,"t":1730685600}
+{"o":0.9252174678,"h":0.9282539987,"l":0.9154279229,"c":0.9160634086,"v":737069.0966614292,"t":1730689200}
+{"o":0.9160634086,"h":0.9217855611,"l":0.9154539818,"c":0.9169507992,"v":574487.1184023157,"t":1730692800}
+{"o":0.9169507992,"h":0.9175526738,"l":0.9073491984,"c":0.9081724079,"v":552411.5057443863,"t":1730696400}
+{"o":0.9081724079,"h":0.9151603715,"l":0.905502135,"c":0.9144549779,"v":480577.1604651337,"t":1730700000}
+{"o":0.9144549779,"h":0.9152463596,"l":0.9045036909,"c":0.9077262939,"v":520615.1450835262,"t":1730703600}
+{"o":0.9077262939,"h":0.9107681908,"l":0.8998708798,"c":0.9035790148,"v":582228.6659786932,"t":1730707200}
+{"o":0.9035790148,"h":0.9110643079,"l":0.9034174048,"c":0.9100712257,"v":563436.0052113867,"t":1730710800}
+{"o":0.9100712257,"h":0.9211463071,"l":0.9088163966,"c":0.9191523728,"v":683752.7974035685,"t":1730714400}
+{"o":0.9191523728,"h":0.9269355198,"l":0.9168637632,"c":0.922886923,"v":677231.6899100727,"t":1730718000}
+{"o":0.922886923,"h":0.9277640541,"l":0.9170588457,"c":0.9233754315,"v":696300.9601731213,"t":1730721600}
+{"o":0.9233754315,"h":0.9277238831,"l":0.9183958387,"c":0.9187403362,"v":674206.8917095468,"t":1730725200}
+{"o":0.9187403362,"h":0.9247471235,"l":0.9115360586,"c":0.9145446864,"v":680498.0123444252,"t":1730728800}
+{"o":0.9145446864,"h":0.92002282,"l":0.9090939641,"c":0.917436492,"v":634600.7255211488,"t":1730732400}
+{"o":0.917436492,"h":0.919571214,"l":0.8972541586,"c":0.9009757623,"v":654754.135641617,"t":1730736000}
+{"o":0.9009757623,"h":0.9094754344,"l":0.8988877148,"c":0.9032248685,"v":678497.9576266933,"t":1730739600}
+{"o":0.9032248685,"h":0.9075948358,"l":0.8933630309,"c":0.89548528,"v":840236.6902393389,"t":1730743200}
+{"o":0.89548528,"h":0.9013453892,"l":0.8945845989,"c":0.8976840299,"v":598553.921343261,"t":1730746800}
+{"o":0.8976840299,"h":0.8999674468,"l":0.8868658255,"c":0.890519644,"v":647929.2815592425,"t":1730750400}
+{"o":0.890519644,"h":0.8950595518,"l":0.8677027108,"c":0.8739827215,"v":927513.743791781,"t":1730754000}
+{"o":0.8739827215,"h":0.8931127364,"l":0.872410208,"c":0.8890255238,"v":815542.1891035445,"t":1730757600}
+{"o":0.8890255238,"h":0.8929623546,"l":0.8840235459,"c":0.8885392895,"v":604447.1742205134,"t":1730761200}
+{"o":0.8885392895,"h":0.8976105671,"l":0.8880013153,"c":0.892034754,"v":769304.6755927575,"t":1730764800}
+{"o":0.892034754,"h":0.893344806,"l":0.8825959677,"c":0.8901054625,"v":685110.7464124099,"t":1730768400}
+{"o":0.8901054625,"h":0.8951171735,"l":0.8886978676,"c":0.89005067,"v":611433.6738704821,"t":1730772000}
+{"o":0.89005067,"h":0.8983438449,"l":0.884223006,"c":0.8979369286,"v":695604.2982507249,"t":1730775600}
+{"o":0.8979369286,"h":0.9026633258,"l":0.8963279647,"c":0.8998390611,"v":557687.3108742632,"t":1730779200}
+{"o":0.8998390611,"h":0.906323557,"l":0.8968351957,"c":0.904529724,"v":526404.7932886404,"t":1730782800}
+{"o":0.904529724,"h":0.9061202666,"l":0.8998102742,"c":0.905308413,"v":550508.3167245575,"t":1730786400}
+{"o":0.905308413,"h":0.9137023394,"l":0.9043159273,"c":0.9116283268,"v":650156.2007265164,"t":1730790000}
+{"o":0.9116283268,"h":0.9144070641,"l":0.9096494624,"c":0.9143978677,"v":613390.5168673113,"t":1730793600}
+{"o":0.9143978677,"h":0.9173950965,"l":0.9102142247,"c":0.9103466247,"v":540489.5850227621,"t":1730797200}
+{"o":0.9103466247,"h":0.9109558559,"l":0.9059992197,"c":0.9099218719,"v":506572.3617497822,"t":1730800800}
+{"o":0.9099218719,"h":0.9161613251,"l":0.9097238363,"c":0.9132672231,"v":529147.7438528748,"t":1730804400}
+{"o":0.9132672231,"h":0.9235492635,"l":0.9105219958,"c":0.9190633272,"v":621458.9654753796,"t":1730808000}
+{"o":0.9190633272,"h":0.9224764836,"l":0.9129067356,"c":0.9212699627,"v":725978.1927732999,"t":1730811600}
+{"o":0.9212699627,"h":0.9455238057,"l":0.9194420592,"c":0.939342868,"v":1147828.4885459105,"t":1730815200}
+{"o":0.939342868,"h":0.9429913953,"l":0.9267574763,"c":0.9334502145,"v":1102884.7289577529,"t":1730818800}
+{"o":0.9334502145,"h":0.9502418442,"l":0.9323570785,"c":0.9486551027,"v":928385.7127540894,"t":1730822400}
+{"o":0.9486551027,"h":0.9527372342,"l":0.9382772992,"c":0.9384015189,"v":780168.6019469246,"t":1730826000}
+{"o":0.9384015189,"h":0.9419040036,"l":0.9344310916,"c":0.9392237515,"v":675288.6954667758,"t":1730829600}
+{"o":0.9392237515,"h":0.9424286466,"l":0.9203576975,"c":0.9236051166,"v":740019.1763877869,"t":1730833200}
+{"o":0.9236051166,"h":0.9397064272,"l":0.9189099967,"c":0.939025151,"v":739777.8447380951,"t":1730836800}
+{"o":0.939025151,"h":0.9398717511,"l":0.9283048376,"c":0.9307678331,"v":548276.1745283129,"t":1730840400}
+{"o":0.9307678331,"h":0.9424192416,"l":0.9227020286,"c":0.9422928864,"v":629979.1280452684,"t":1730844000}
+{"o":0.9422928864,"h":0.9441793385,"l":0.9364057218,"c":0.9377665185,"v":679922.2253177338,"t":1730847600}
+{"o":0.9377665185,"h":0.9751583328,"l":0.9367190865,"c":0.9714033359,"v":1262549.2831316204,"t":1730851200}
+{"o":0.9714033359,"h":0.9832357548,"l":0.9643181084,"c":0.9756101348,"v":1144628.7207101923,"t":1730854800}
+{"o":0.9756101348,"h":1.0152176094,"l":0.9710502307,"c":1.0115441074,"v":1244134.9612370189,"t":1730858400}
+{"o":1.0115441074,"h":1.0424842821,"l":1.0033464597,"c":1.0407485437,"v":2039728.6209468408,"t":1730862000}
+{"o":1.0407485437,"h":1.0601751855,"l":1.0258793473,"c":1.042263835,"v":1634290.9855232148,"t":1730865600}
+{"o":1.042263835,"h":1.0451455235,"l":1.0269481866,"c":1.0426343994,"v":1307138.5925891625,"t":1730869200}
+{"o":1.0426343994,"h":1.0629460733,"l":1.0388080091,"c":1.0422030062,"v":1444961.1242221424,"t":1730872800}
+{"o":1.0422030062,"h":1.0591376545,"l":1.0308762049,"c":1.0352000107,"v":1372956.6506670036,"t":1730876400}
+{"o":1.0352000107,"h":1.038653125,"l":1.0139367386,"c":1.0310623759,"v":1236918.2965408515,"t":1730880000}
+{"o":1.0310623759,"h":1.041947713,"l":1.0309518562,"c":1.038124008,"v":799880.5815218602,"t":1730883600}
+{"o":1.038124008,"h":1.0444943572,"l":0.9158564655,"c":0.9235377556,"v":680088.7054958007,"t":1730887200}
+{"o":0.9235377556,"h":0.9316910787,"l":0.9208752464,"c":0.9306149492,"v":663562.6291899821,"t":1730890800}
+{"o":0.9306149492,"h":0.9407190003,"l":0.9280952269,"c":0.92891984,"v":742885.4671907807,"t":1730894400}
+{"o":0.92891984,"h":0.9350428721,"l":0.9250272881,"c":0.9324165929,"v":775149.2244927972,"t":1730898000}
+{"o":0.9324165929,"h":0.9405377769,"l":0.9199910544,"c":0.9223307945,"v":972755.8106472379,"t":1730901600}
+{"o":0.9223307945,"h":0.9365838164,"l":0.9190281373,"c":0.9252541952,"v":1014186.8522270817,"t":1730905200}
+{"o":0.9252541952,"h":0.9286275453,"l":0.9210246837,"c":0.9280652425,"v":755955.8625683935,"t":1730908800}
+{"o":0.9280652425,"h":0.9312861241,"l":0.9203194021,"c":0.9259199249,"v":769411.4712636726,"t":1730912400}
+{"o":0.9259199249,"h":0.9374167563,"l":0.9256449383,"c":0.9356726049,"v":714439.5776951306,"t":1730916000}
+{"o":0.9356726049,"h":0.9402661928,"l":0.9308758275,"c":0.9399577544,"v":785768.526831587,"t":1730919600}
+{"o":0.9399577544,"h":0.9420705918,"l":0.9303116605,"c":0.9355245924,"v":873171.0255913167,"t":1730923200}
+{"o":0.9355245924,"h":0.9479644487,"l":0.9308938193,"c":0.9423851222,"v":980598.4218658439,"t":1730926800}
+{"o":0.9423851222,"h":0.9477497668,"l":0.9395227604,"c":0.942782109,"v":790615.148999939,"t":1730930400}
+{"o":0.942782109,"h":0.9439273951,"l":0.9306662974,"c":0.9310895977,"v":780307.5049239524,"t":1730934000}
+{"o":0.9310895977,"h":0.9349567635,"l":0.9273452366,"c":0.9341629138,"v":795453.2438173668,"t":1730937600}
+{"o":0.9341629138,"h":0.9613569624,"l":0.9282069528,"c":0.9445469876,"v":962929.6430285022,"t":1730941200}
+{"o":0.9445469876,"h":0.9572486232,"l":0.9444513592,"c":0.9548616459,"v":839412.6005201408,"t":1730944800}
+{"o":0.9548616459,"h":0.9551259626,"l":0.9406414158,"c":0.9429124661,"v":806082.6225647554,"t":1730948400}
+{"o":0.9429124661,"h":0.9480489878,"l":0.9381521813,"c":0.939863714,"v":664424.6716962978,"t":1730952000}
+{"o":0.939863714,"h":0.9422590086,"l":0.9363997265,"c":0.9416889097,"v":596836.9848571375,"t":1730955600}
+{"o":0.9416889097,"h":0.9423941095,"l":0.9275870905,"c":0.9347365267,"v":649584.3187632599,"t":1730959200}
+{"o":0.9347365267,"h":0.9406732233,"l":0.9294025687,"c":0.9376085584,"v":582659.6135462548,"t":1730962800}
+{"o":0.9376085584,"h":0.9448958176,"l":0.93706997,"c":0.9423383361,"v":621230.0030096332,"t":1730966400}
+{"o":0.9423383361,"h":0.9423383361,"l":0.9343694934,"c":0.9393089466,"v":527615.5044154356,"t":1730970000}
+{"o":0.9393089466,"h":0.9395831532,"l":0.9305040018,"c":0.9350671394,"v":562730.0329641682,"t":1730973600}
+{"o":0.9350671394,"h":0.9368710651,"l":0.9271643485,"c":0.9276473258,"v":528910.3383446127,"t":1730977200}
+{"o":0.9276473258,"h":0.937376337,"l":0.9262533989,"c":0.9354311241,"v":551788.1483419732,"t":1730980800}
+{"o":0.9354311241,"h":0.9394495861,"l":0.9255023245,"c":0.9280380956,"v":622598.1196847745,"t":1730984400}
+{"o":0.9280380956,"h":0.9392239167,"l":0.9274865485,"c":0.9360473796,"v":890915.1164163473,"t":1730988000}
+{"o":0.9360473796,"h":0.9613217384,"l":0.9312684558,"c":0.9609556377,"v":1086176.8767899773,"t":1730991600}
+{"o":0.9609556377,"h":0.9744195693,"l":0.9528251594,"c":0.9674833852,"v":1019374.6122557997,"t":1730995200}
+{"o":0.9674833852,"h":0.978761774,"l":0.9620995247,"c":0.9770150649,"v":986350.1817440016,"t":1730998800}
+{"o":0.9770150649,"h":0.9889107392,"l":0.9713197467,"c":0.9818637807,"v":1005366.8765796091,"t":1731002400}
+{"o":0.9818637807,"h":0.9840993087,"l":0.9698343295,"c":0.9831774769,"v":941809.930015534,"t":1731006000}
+{"o":0.9831774769,"h":0.9865608263,"l":0.9770776441,"c":0.983667182,"v":907566.4211263137,"t":1731009600}
+{"o":0.983667182,"h":0.9880702293,"l":0.9790858357,"c":0.9792641152,"v":974818.1721596121,"t":1731013200}
+{"o":0.9792641152,"h":0.9817933504,"l":0.9691487664,"c":0.9738926841,"v":896780.3127820333,"t":1731016800}
+{"o":0.9738926841,"h":0.9803108735,"l":0.9684576236,"c":0.9792550577,"v":725265.1180169109,"t":1731020400}
+{"o":0.9792550577,"h":1.0022560888,"l":0.9792550577,"c":0.9915424815,"v":1036204.2404394692,"t":1731024000}
+{"o":0.9915424815,"h":0.9986192121,"l":0.9859827842,"c":0.9892279575,"v":933800.1183735981,"t":1731027600}
+{"o":0.9892279575,"h":0.9903271422,"l":0.9761078547,"c":0.9776705866,"v":1029510.5453888039,"t":1731031200}
+{"o":0.9776705866,"h":0.990663619,"l":0.9762078415,"c":0.988822514,"v":694836.4160065018,"t":1731034800}
+{"o":0.988822514,"h":0.9927813221,"l":0.985512349,"c":0.98752666,"v":557518.5495627857,"t":1731038400}
+{"o":0.98752666,"h":0.9985647155,"l":0.9864197592,"c":0.993622621,"v":612616.8879421009,"t":1731042000}
+{"o":0.993622621,"h":0.9965867007,"l":0.9877413915,"c":0.991912918,"v":571490.9062555763,"t":1731045600}
+{"o":0.991912918,"h":1.0021502685,"l":0.9846152691,"c":1.0005469872,"v":655597.1993821325,"t":1731049200}
+{"o":1.0005469872,"h":1.0005776636,"l":0.9886724691,"c":0.9940370974,"v":602632.5291809924,"t":1731052800}
+{"o":0.9940370974,"h":1.0131096836,"l":0.9924745303,"c":1.00927,"v":652474.2680303359,"t":1731056400}
+{"o":1.00927,"h":1.0185171264,"l":1.0030535164,"c":1.0156611395,"v":736160.8314941707,"t":1731060000}
+{"o":1.0156611395,"h":1.0232738221,"l":1.0127609375,"c":1.0127609375,"v":722381.238560656,"t":1731063600}
+{"o":1.0127609375,"h":1.0182909171,"l":1.009318246,"c":1.0107242629,"v":768937.4350615711,"t":1731067200}
+{"o":1.0107242629,"h":1.0228905001,"l":1.0085678446,"c":1.0201210138,"v":731289.0033501745,"t":1731070800}
+{"o":1.0201210138,"h":1.0228050257,"l":0.9942743978,"c":0.995932817,"v":977142.785897927,"t":1731074400}
+{"o":0.995932817,"h":1.009285792,"l":0.9896129579,"c":1.0030317292,"v":905903.4315632657,"t":1731078000}
+{"o":1.0030317292,"h":1.0054862156,"l":0.9825854831,"c":0.9834094838,"v":854870.6619070395,"t":1731081600}
+{"o":0.9834094838,"h":0.9957079662,"l":0.979077857,"c":0.9936222253,"v":830909.6467899905,"t":1731085200}
+{"o":0.9936222253,"h":1.0080200113,"l":0.9899272311,"c":0.9968726953,"v":812470.1524401746,"t":1731088800}
+{"o":0.9968726953,"h":1.0058226146,"l":0.9174124334,"c":0.9177091768,"v":803656.0861349109,"t":1731092400}
+{"o":0.9177091768,"h":0.9207559202,"l":0.9087110673,"c":0.9126653345,"v":806850.7701771496,"t":1731096000}
+{"o":0.9126653345,"h":0.9148452177,"l":0.906205342,"c":0.9135748866,"v":643522.0821264188,"t":1731099600}
+{"o":0.9135748866,"h":0.917590407,"l":0.9111447605,"c":0.914265706,"v":639471.4843304341,"t":1731103200}
+{"o":0.914265706,"h":0.9191226406,"l":0.9109195272,"c":0.9181127513,"v":536599.7863075652,"t":1731106800}
+{"o":0.9181127513,"h":0.9197536007,"l":0.9130420345,"c":0.9177003519,"v":622645.9139428799,"t":1731110400}
+{"o":0.9177003519,"h":0.9195398155,"l":0.913281635,"c":0.9168762088,"v":626693.831421372,"t":1731114000}
+{"o":0.9168762088,"h":0.9185647486,"l":0.9064823181,"c":0.9168900051,"v":617624.5046338078,"t":1731117600}
+{"o":0.9168900051,"h":0.920365311,"l":0.9109098448,"c":0.9151176543,"v":577662.5183208743,"t":1731121200}
+{"o":0.9151176543,"h":0.9196817563,"l":0.9151176543,"c":0.9175895324,"v":518196.85714987,"t":1731124800}
+{"o":0.9175895324,"h":0.927444066,"l":0.9166785939,"c":0.9233085816,"v":581355.4628114263,"t":1731128400}
+{"o":0.9233085816,"h":0.93076684,"l":0.9211561382,"c":0.9232585141,"v":611150.3246620022,"t":1731132000}
+{"o":0.9232585141,"h":0.9235485252,"l":0.9173360673,"c":0.9198643869,"v":566669.1834935757,"t":1731135600}
+{"o":0.9198643869,"h":0.93090582,"l":0.9186936232,"c":0.9259742416,"v":624697.0876397722,"t":1731139200}
+{"o":0.9259742416,"h":0.9310938039,"l":0.9259742416,"c":0.9269772883,"v":691907.5301275851,"t":1731142800}
+{"o":0.9269772883,"h":0.9349444706,"l":0.9255904655,"c":0.93259204,"v":542183.8519228265,"t":1731146400}
+{"o":0.93259204,"h":0.9334905748,"l":0.9256301243,"c":0.929585357,"v":556651.1720402177,"t":1731150000}
+{"o":0.929585357,"h":0.9308995925,"l":0.91899382,"c":0.9191734307,"v":575876.8011255783,"t":1731153600}
+{"o":0.9191734307,"h":0.9236274788,"l":0.9163173954,"c":0.9175763264,"v":539967.5902600234,"t":1731157200}
+{"o":0.9175763264,"h":0.9175763264,"l":0.9072248857,"c":0.9105476513,"v":643883.2014876724,"t":1731160800}
+{"o":0.9105476513,"h":0.913088263,"l":0.9067806848,"c":0.9118781765,"v":538260.2504346763,"t":1731164400}
+{"o":0.9118781765,"h":0.9129704853,"l":0.9029092001,"c":0.9041357594,"v":602536.466995715,"t":1731168000}
+{"o":0.9041357594,"h":0.910250964,"l":0.8958947223,"c":0.9101192414,"v":643483.7252148908,"t":1731171600}
+{"o":0.9101192414,"h":0.9143269308,"l":0.9088657469,"c":0.9136712346,"v":512677.8985085678,"t":1731175200}
+{"o":0.9136712346,"h":0.9173507995,"l":0.9059859271,"c":0.9088604829,"v":570207.1824219886,"t":1731178800}
+{"o":0.9088604829,"h":0.9164382869,"l":0.9070338,"c":0.9122458497,"v":531040.6339121605,"t":1731182400}
+{"o":0.9122458497,"h":0.9166508628,"l":0.9097987614,"c":0.9113238642,"v":510265.8781451471,"t":1731186000}
+{"o":0.9113238642,"h":0.9196287751,"l":0.9104728644,"c":0.9192256204,"v":536437.4096359166,"t":1731189600}
+{"o":0.9192256204,"h":0.9280797402,"l":0.918066788,"c":0.9188301228,"v":640918.6281335872,"t":1731193200}
+{"o":0.9188301228,"h":0.9274144023,"l":0.9133117966,"c":0.9215440394,"v":739063.2721380139,"t":1731196800}
+{"o":0.9215440394,"h":0.9222148213,"l":0.9137968695,"c":0.9196991701,"v":743116.1269793893,"t":1731200400}
+{"o":0.9196991701,"h":0.9418488231,"l":0.9190482487,"c":0.9301397794,"v":764273.2220569436,"t":1731204000}
+{"o":0.9301397794,"h":0.9340244418,"l":0.9257301747,"c":0.9257466567,"v":647237.9216761016,"t":1731207600}
+{"o":0.9257466567,"h":0.9431984785,"l":0.9235007656,"c":0.9417902108,"v":729624.6331492433,"t":1731211200}
+{"o":0.9417902108,"h":0.9604432009,"l":0.9360358155,"c":0.9505672462,"v":857489.1473010803,"t":1731214800}
+{"o":0.9505672462,"h":0.9526297681,"l":0.9410158729,"c":0.9454355678,"v":633201.4845065093,"t":1731218400}
+{"o":0.9454355678,"h":0.9501593114,"l":0.9418968712,"c":0.9418973185,"v":528460.8752677232,"t":1731222000}
+{"o":0.9418973185,"h":0.9445634621,"l":0.9375631446,"c":0.9431497053,"v":598313.454679188,"t":1731225600}
+{"o":0.9431497053,"h":0.9477723641,"l":0.9406663851,"c":0.9440286174,"v":675280.3929621349,"t":1731229200}
+{"o":0.9440286174,"h":0.9472230205,"l":0.940025406,"c":0.9444756561,"v":634308.871924302,"t":1731232800}
+{"o":0.9444756561,"h":0.952960576,"l":0.9412374114,"c":0.9498114799,"v":653339.2303662379,"t":1731236400}
+{"o":0.9498114799,"h":0.9543147697,"l":0.9358336299,"c":0.9443783413,"v":843301.2936470502,"t":1731240000}
+{"o":0.9443783413,"h":0.9507581756,"l":0.9417932434,"c":0.9503619625,"v":801963.4636600701,"t":1731243600}
+{"o":0.9503619625,"h":0.9628436236,"l":0.9398219272,"c":0.9493425817,"v":1057278.0116804682,"t":1731247200}
+{"o":0.9493425817,"h":0.975430774,"l":0.9451242257,"c":0.9711043576,"v":1034859.2389692282,"t":1731250800}
+{"o":0.9711043576,"h":0.975308594,"l":0.9603221945,"c":0.969193933,"v":1277157.2815890063,"t":1731254400}
+{"o":0.969193933,"h":0.9891352004,"l":0.9674908605,"c":0.9783816021,"v":904011.235384571,"t":1731258000}
+{"o":0.9783816021,"h":0.9877612004,"l":0.9744650583,"c":0.9752395696,"v":1123384.3456041012,"t":1731261600}
+{"o":0.9752395696,"h":0.9795004129,"l":0.948529962,"c":0.9582932647,"v":1126709.644878672,"t":1731265200}
+{"o":0.9582932647,"h":0.9623692358,"l":0.9297631034,"c":0.9297631034,"v":1093668.1557562407,"t":1731268800}
+{"o":0.9297631034,"h":0.9569140624,"l":0.9176952353,"c":0.9532333766,"v":1216730.6015504962,"t":1731272400}
+{"o":0.9532333766,"h":0.9833006666,"l":0.9501773828,"c":0.9674106357,"v":1089272.3281009665,"t":1731276000}
+{"o":0.9674106357,"h":0.9704163764,"l":0.9578087191,"c":0.9651755202,"v":934277.6125588309,"t":1731279600}
+{"o":0.9651755202,"h":0.9702935101,"l":0.9627830816,"c":0.9684263379,"v":882602.2378576685,"t":1731283200}
+{"o":0.9684263379,"h":0.9763781217,"l":0.9160861141,"c":0.920054917,"v":850330.1596987949,"t":1731286800}
+{"o":0.920054917,"h":0.9255938244,"l":0.9159970876,"c":0.9247726956,"v":1093294.0956090812,"t":1731290400}
+{"o":0.9247726956,"h":0.9247726956,"l":0.9103475542,"c":0.9183831491,"v":1054929.7713831242,"t":1731294000}
+{"o":0.9183831491,"h":0.9195611382,"l":0.9034263599,"c":0.9093561726,"v":1044955.0153369929,"t":1731297600}
+{"o":0.9093561726,"h":0.9101177226,"l":0.8929487895,"c":0.9015891174,"v":2329911.0222735521,"t":1731301200}
+{"o":0.9015891174,"h":0.9120332978,"l":0.8897479619,"c":0.9055079351,"v":2180992.7427427862,"t":1731304800}
+{"o":0.9055079351,"h":0.9150003127,"l":0.9013744569,"c":0.9099251224,"v":1263217.087655104,"t":1731308400}
+{"o":0.9099251224,"h":0.9179766072,"l":0.8960585599,"c":0.9133389716,"v":979252.3536066562,"t":1731312000}
+{"o":0.9133389716,"h":0.9277147229,"l":0.8980896306,"c":0.9232013791,"v":1014547.6342072668,"t":1731315600}
+{"o":0.9232013791,"h":0.9506461818,"l":0.915015773,"c":0.9433935666,"v":1181416.1938445147,"t":1731319200}
+{"o":0.9433935666,"h":0.9526545322,"l":0.9314535793,"c":0.9515044698,"v":924436.5057009843,"t":1731322800}
+{"o":0.9515044698,"h":0.9635780698,"l":0.9385540222,"c":0.9446795177,"v":937286.5326285313,"t":1731326400}
+{"o":0.9446795177,"h":0.9502363203,"l":0.9302471906,"c":0.949244637,"v":837411.9262366096,"t":1731330000}
+{"o":0.949244637,"h":0.965514242,"l":0.9380759265,"c":0.9573065244,"v":941767.0842772977,"t":1731333600}
+{"o":0.9573065244,"h":0.9653851906,"l":0.9478251003,"c":0.958258835,"v":1034697.9139934422,"t":1731337200}
+{"o":0.958258835,"h":0.9714422404,"l":0.9460943246,"c":0.9542190237,"v":1032324.5818093264,"t":1731340800}
+{"o":0.9542190237,"h":0.9650156982,"l":0.9418319212,"c":0.959220386,"v":1002238.9677899512,"t":1731344400}
+{"o":0.959220386,"h":0.9615827242,"l":0.9432286806,"c":0.9598129493,"v":864528.8877061818,"t":1731348000}
+{"o":0.9598129493,"h":0.9673655775,"l":0.9397201991,"c":0.9538089725,"v":1165419.1790789508,"t":1731351600}
+{"o":0.9538089725,"h":0.976218719,"l":0.9451626567,"c":0.9580541686,"v":1031135.2288142645,"t":1731355200}
+{"o":0.9580541686,"h":0.9678488686,"l":0.943750336,"c":0.9578281967,"v":1008214.4187520349,"t":1731358800}
+{"o":0.9578281967,"h":0.9662178807,"l":0.9428992222,"c":0.963471904,"v":1008883.2524162583,"t":1731362400}
+{"o":0.963471904,"h":0.9876053517,"l":0.95839993,"c":0.9718601219,"v":1077668.5001862687,"t":1731366000}
+{"o":0.9718601219,"h":0.9738493806,"l":0.9421911492,"c":0.9639874123,"v":1223055.0168270043,"t":1731369600}
+{"o":0.9639874123,"h":0.9689572822,"l":0.9551747497,"c":0.9581722582,"v":983203.6868277697,"t":1731373200}
+{"o":0.9581722582,"h":0.9620724538,"l":0.9348668376,"c":0.9522433651,"v":996154.1554203673,"t":1731376800}
+{"o":0.9522433651,"h":0.9668076264,"l":0.9470013405,"c":0.9655498645,"v":941936.1453027363,"t":1731380400}
+{"o":0.9655498645,"h":0.9699631203,"l":0.9494118037,"c":0.9558468789,"v":1062469.7869155204,"t":1731384000}
+{"o":0.9558468789,"h":0.9631188173,"l":0.9432456231,"c":0.9528901256,"v":1115876.7760716514,"t":1731387600}
+{"o":0.9528901256,"h":0.966967029,"l":0.9510538951,"c":0.9625307402,"v":1187848.9573176946,"t":1731391200}
+{"o":0.9625307402,"h":0.9709560823,"l":0.9564222167,"c":0.9709560823,"v":1175941.7729041108,"t":1731394800}
+{"o":0.9709560823,"h":0.9840096028,"l":0.9653269017,"c":0.9838567646,"v":1134180.321467788,"t":1731398400}
+{"o":0.9838567646,"h":0.9857356635,"l":0.9437820367,"c":0.9437820367,"v":1534854.7236200122,"t":1731402000}
+{"o":0.9437820367,"h":0.9511140713,"l":0.9130699842,"c":0.9321457624,"v":2230250.2281758916,"t":1731405600}
+{"o":0.9321457624,"h":0.943672637,"l":0.9192906259,"c":0.9236518738,"v":1324384.3486910691,"t":1731409200}
+{"o":0.9236518738,"h":0.9353377462,"l":0.9033831672,"c":0.9138038183,"v":1349238.0129547324,"t":1731412800}
+{"o":0.9138038183,"h":0.9192298077,"l":0.8866574822,"c":0.9165150802,"v":1674502.4411090175,"t":1731416400}
+{"o":0.9165150802,"h":0.9337135205,"l":0.896938291,"c":0.9325444689,"v":1884294.0254717893,"t":1731420000}
+{"o":0.9325444689,"h":0.9341351022,"l":0.9163835897,"c":0.9206330839,"v":1394822.9916425087,"t":1731423600}
+{"o":0.9206330839,"h":0.9298250213,"l":0.9040192718,"c":0.9256488992,"v":1511851.9036539597,"t":1731427200}
+{"o":0.9256488992,"h":0.9318765883,"l":0.9133580447,"c":0.9171864354,"v":1155088.7812683075,"t":1731430800}
+{"o":0.9171864354,"h":0.9380547377,"l":0.9143852071,"c":0.9334277746,"v":1057967.8076255152,"t":1731434400}
+{"o":0.9334277746,"h":0.9435947555,"l":0.9249096238,"c":0.933380479,"v":1110672.6427872963,"t":1731438000}
+{"o":0.933380479,"h":0.9385295011,"l":0.9239633611,"c":0.931465558,"v":1130142.6020236209,"t":1731441600}
+{"o":0.931465558,"h":0.9347244115,"l":0.9163181474,"c":0.9309801869,"v":1150739.4564565686,"t":1731445200}
+{"o":0.9309801869,"h":0.9451461232,"l":0.9194412684,"c":0.940661287,"v":1109829.7669502667,"t":1731448800}
+{"o":0.940661287,"h":0.9408123876,"l":0.9249010984,"c":0.9260682655,"v":1208007.8065036202,"t":1731452400}
+{"o":0.9260682655,"h":0.9328742744,"l":0.9202167468,"c":0.92122937,"v":1357878.034750812,"t":1731456000}
+{"o":0.92122937,"h":0.9272442287,"l":0.9029650448,"c":0.9207740032,"v":1334180.6745776078,"t":1731459600}
+{"o":0.9207740032,"h":0.9221388205,"l":0.8884542505,"c":0.9073028383,"v":1518818.8507256701,"t":1731463200}
+{"o":0.9073028383,"h":0.9106233385,"l":0.8890096912,"c":0.8891026559,"v":1811918.3046693164,"t":1731466800}
+{"o":0.8891026559,"h":0.9000579609,"l":0.8784757001,"c":0.8982984608,"v":1732764.6083559238,"t":1731470400}
+{"o":0.8982984608,"h":0.9069640115,"l":0.8921098342,"c":0.8950916287,"v":1352117.3117227014,"t":1731474000}
+{"o":0.8950916287,"h":0.9033396444,"l":0.8826739984,"c":0.8846630575,"v":1087027.7329527121,"t":1731477600}
+{"o":0.8846630575,"h":0.9300553285,"l":0.8818451168,"c":0.9275675849,"v":1039285.1733005129,"t":1731481200}
+{"o":0.9275675849,"h":0.9368810898,"l":0.9217605749,"c":0.9303382691,"v":1066744.5707950792,"t":1731484800}
+{"o":0.9303382691,"h":0.9451039058,"l":0.9274560768,"c":0.932872568,"v":1566237.3220249061,"t":1731488400}
+{"o":0.932872568,"h":0.9422181814,"l":0.9236745104,"c":0.9366564619,"v":1478146.1652041839,"t":1731492000}
+{"o":0.9366564619,"h":0.9469087682,"l":0.9308221851,"c":0.9394036186,"v":1246824.0337124036,"t":1731495600}
+{"o":0.9394036186,"h":0.9427142802,"l":0.9314867634,"c":0.9383089795,"v":1465766.3349470678,"t":1731499200}
+{"o":0.9383089795,"h":0.974389819,"l":0.9326013423,"c":0.9622283362,"v":2226094.9680156633,"t":1731502800}
+{"o":0.9622283362,"h":0.9828465679,"l":0.9467826029,"c":0.9805477068,"v":2125800.2760515488,"t":1731506400}
+{"o":0.9805477068,"h":0.9823500869,"l":0.955820267,"c":0.9792129655,"v":2228931.1948583634,"t":1731510000}
+{"o":0.9792129655,"h":0.9883452393,"l":0.9618793988,"c":0.9822500748,"v":2354387.1222522538,"t":1731513600}
+{"o":0.9822500748,"h":0.9968647247,"l":0.9745391602,"c":0.9899492684,"v":1936945.0447005681,"t":1731517200}
+{"o":0.9899492684,"h":0.9940191244,"l":0.9798112922,"c":0.9922833633,"v":2004354.1713227036,"t":1731520800}
+{"o":0.9922833633,"h":0.9952205113,"l":0.9504795202,"c":0.953364087,"v":3018473.3853807962,"t":1731524400}
+{"o":0.953364087,"h":0.9687162534,"l":0.9411625224,"c":0.9572738291,"v":1885958.0147287485,"t":1731528000}
+{"o":0.9572738291,"h":0.9581249342,"l":0.9308525309,"c":0.9491863536,"v":1688721.9732054996,"t":1731531600}
+{"o":0.9491863536,"h":0.9689968756,"l":0.946893225,"c":0.9627616373,"v":1306306.7261998823,"t":1731535200}
+{"o":0.9627616373,"h":0.9740566789,"l":0.958073717,"c":0.9723987251,"v":1294831.2236450145,"t":1731538800}
+{"o":0.9723987251,"h":0.9749423769,"l":0.9551211726,"c":0.9636831488,"v":1835906.1678407174,"t":1731542400}
+{"o":0.9636831488,"h":0.9765097109,"l":0.9588559221,"c":0.9765097109,"v":1831168.9752402091,"t":1731546000}
+{"o":0.9765097109,"h":0.9772142479,"l":0.9634750399,"c":0.9707547751,"v":1696201.568789321,"t":1731549600}
+{"o":0.9707547751,"h":0.9912271934,"l":0.9613760893,"c":0.9912271934,"v":1896946.0682834212,"t":1731553200}
+{"o":0.9912271934,"h":0.9951064432,"l":0.9802738417,"c":0.9941740006,"v":1434509.7571506938,"t":1731556800}
+{"o":0.9941740006,"h":0.9941740006,"l":0.9815276557,"c":0.9883846098,"v":1596155.806449943,"t":1731560400}
+{"o":0.9883846098,"h":0.9980710293,"l":0.9752711556,"c":0.9752711556,"v":1520388.2364142691,"t":1731564000}
+{"o":0.9752711556,"h":0.9891897132,"l":0.9717110782,"c":0.9856231093,"v":1630634.188540672,"t":1731567600}
+{"o":0.9856231093,"h":0.9978163262,"l":0.9830431057,"c":0.9908682918,"v":1479377.3015194875,"t":1731571200}
+{"o":0.9908682918,"h":1.0061603549,"l":0.9906771691,"c":1.001554929,"v":1560519.1353504087,"t":1731574800}
+{"o":1.001554929,"h":1.0032619302,"l":0.98036971,"c":0.982129018,"v":1468864.6959199188,"t":1731578400}
+{"o":0.982129018,"h":0.9842585909,"l":0.964485602,"c":0.9760581504,"v":1661345.6827888342,"t":1731582000}
+{"o":0.9760581504,"h":0.9825605799,"l":0.9715942117,"c":0.9774185374,"v":1318610.5888185105,"t":1731585600}
+{"o":0.9774185374,"h":0.9840902776,"l":0.9647945872,"c":0.967880592,"v":1578115.2163876847,"t":1731589200}
+{"o":0.967880592,"h":0.9844850703,"l":0.9501868246,"c":0.9508783865,"v":1978923.8470596878,"t":1731592800}
+{"o":0.9508783865,"h":0.9641299619,"l":0.9450703801,"c":0.9513727234,"v":1910256.8667522015,"t":1731596400}
+{"o":0.9513727234,"h":0.9804028715,"l":0.9477047068,"c":0.9804028715,"v":1744797.2802296297,"t":1731600000}
+{"o":0.9804028715,"h":0.980412642,"l":0.9684704595,"c":0.9722524538,"v":1534902.9982705172,"t":1731603600}
+{"o":0.9722524538,"h":0.9790787328,"l":0.9663717294,"c":0.9681836386,"v":1477873.4990208675,"t":1731607200}
+{"o":0.9681836386,"h":0.9763212431,"l":0.9678463876,"c":0.9737817013,"v":1481362.5113236993,"t":1731610800}
+{"o":0.9737817013,"h":0.9737817013,"l":0.9587263055,"c":0.9649733247,"v":1561218.7479317696,"t":1731614400}
+{"o":0.9649733247,"h":0.9718950084,"l":0.9574776276,"c":0.9683131653,"v":1558308.330308873,"t":1731618000}
+{"o":0.9683131653,"h":0.9699425654,"l":0.9485982912,"c":0.9574508431,"v":1598556.228483245,"t":1731621600}
+{"o":0.9574508431,"h":0.9602751641,"l":0.9333913321,"c":0.9461851583,"v":1891789.4368397042,"t":1731625200}
+{"o":0.9461851583,"h":0.961494503,"l":0.9448426617,"c":0.9476589725,"v":1563889.5556217504,"t":1731628800}
+{"o":0.9476589725,"h":0.9532272875,"l":0.9407888066,"c":0.9480269039,"v":1466800.5873942843,"t":1731632400}
+{"o":0.9480269039,"h":0.9513064276,"l":0.9392734238,"c":0.9492857955,"v":1226429.8464110594,"t":1731636000}
+{"o":0.9492857955,"h":0.9518044238,"l":0.9434048076,"c":0.9441574996,"v":1231741.8293328159,"t":1731639600}
+{"o":0.9441574996,"h":0.9445065333,"l":0.9234876597,"c":0.929282011,"v":1318550.1348410253,"t":1731643200}
+{"o":0.929282011,"h":0.9426181349,"l":0.9256932008,"c":0.9421035198,"v":1176894.8664787926,"t":1731646800}
+{"o":0.9421035198,"h":0.950332018,"l":0.9420877964,"c":0.9477626869,"v":1028124.5255534248,"t":1731650400}
+{"o":0.9477626869,"h":0.9515081737,"l":0.9447940237,"c":0.9447940237,"v":1092390.1250938592,"t":1731654000}
+{"o":0.9447940237,"h":0.9544839596,"l":0.9387056178,"c":0.9544839596,"v":1251610.3167793108,"t":1731657600}
+{"o":0.9544839596,"h":0.9640281276,"l":0.9528793457,"c":0.9619213096,"v":1360046.8596777127,"t":1731661200}
+{"o":0.9619213096,"h":0.9662180141,"l":0.9591103147,"c":0.9633661092,"v":1163830.2545666487,"t":1731664800}
+{"o":0.9633661092,"h":0.9652003568,"l":0.9164421357,"c":0.922113153,"v":1274968.6535727333,"t":1731668400}
+{"o":0.922113153,"h":0.928879932,"l":0.9188608542,"c":0.9241479222,"v":1526370.6334988251,"t":1731672000}
+{"o":0.9241479222,"h":0.9282111721,"l":0.9203930573,"c":0.9273353607,"v":1753700.2503508085,"t":1731675600}
+{"o":0.9273353607,"h":0.929713925,"l":0.9076641885,"c":0.9130038231,"v":2141879.0855892347,"t":1731679200}
+{"o":0.9130038231,"h":0.9130038231,"l":0.8926646845,"c":0.8987753537,"v":2054566.7645274668,"t":1731682800}
+{"o":0.8987753537,"h":0.9124876234,"l":0.8983163689,"c":0.9044141516,"v":2203407.1496839272,"t":1731686400}
+{"o":0.9044141516,"h":0.917694171,"l":0.9037185925,"c":0.9102900043,"v":1688066.8909570526,"t":1731690000}
+{"o":0.9102900043,"h":0.9129147255,"l":0.9023848901,"c":0.9090312062,"v":1584579.4121678164,"t":1731693600}
+{"o":0.9090312062,"h":0.9221485928,"l":0.9083631241,"c":0.9170060407,"v":1620882.7890195227,"t":1731697200}
+{"o":0.9170060407,"h":0.9331312865,"l":0.9165850738,"c":0.9331312865,"v":1444670.4435436286,"t":1731700800}
+{"o":0.9331312865,"h":0.9476419499,"l":0.9310083647,"c":0.9454937957,"v":1486425.2353712425,"t":1731704400}
+{"o":0.9454937957,"h":0.9486304056,"l":0.939726109,"c":0.9421137679,"v":1415374.0169595783,"t":1731708000}
+{"o":0.9421137679,"h":0.9517865606,"l":0.9419914427,"c":0.9435478188,"v":1467185.1411241316,"t":1731711600}
+{"o":0.9435478188,"h":0.9437937104,"l":0.9323621264,"c":0.9379347735,"v":1279869.690107685,"t":1731715200}
+{"o":0.9379347735,"h":0.9459213137,"l":0.9369888637,"c":0.9437891799,"v":1027561.0468083158,"t":1731718800}
+{"o":0.9437891799,"h":0.9499914773,"l":0.9421841258,"c":0.9450123499,"v":1124240.7808721366,"t":1731722400}
+{"o":0.9450123499,"h":0.957287248,"l":0.9447152146,"c":0.9560791907,"v":1090406.9482426711,"t":1731726000}
+{"o":0.9560791907,"h":0.958113362,"l":0.9493580477,"c":0.9498614028,"v":1040444.7266830876,"t":1731729600}
+{"o":0.9498614028,"h":0.9585191467,"l":0.9481220066,"c":0.9547560872,"v":885156.1070074671,"t":1731733200}
+{"o":0.9547560872,"h":0.9547560872,"l":0.9437165355,"c":0.9447589925,"v":1204065.494430196,"t":1731736800}
+{"o":0.9447589925,"h":0.9510189639,"l":0.9435879013,"c":0.9455668959,"v":1104764.8894370161,"t":1731740400}
+{"o":0.9455668959,"h":0.9486767933,"l":0.9417386518,"c":0.9468967068,"v":1142269.5495158117,"t":1731744000}
+{"o":0.9468967068,"h":0.9493907889,"l":0.9392537483,"c":0.9392537483,"v":1179049.6107811292,"t":1731747600}
+{"o":0.9392537483,"h":0.9462534236,"l":0.93860925,"c":0.9428173355,"v":1216734.9167181749,"t":1731751200}
+{"o":0.9428173355,"h":0.9454127682,"l":0.9354461206,"c":0.9454127682,"v":1177055.5788995281,"t":1731754800}
+{"o":0.9454127682,"h":0.9576516117,"l":0.9340656183,"c":0.946743453,"v":1648154.0158066044,"t":1731758400}
+{"o":0.946743453,"h":0.9551902036,"l":0.9403668167,"c":0.941038964,"v":1367365.6229081731,"t":1731762000}
+{"o":0.941038964,"h":0.9465943073,"l":0.9355196824,"c":0.9382120714,"v":1415117.379621356,"t":1731765600}
+{"o":0.9382120714,"h":0.9392314531,"l":0.9236610285,"c":0.9289309816,"v":1496498.5554460161,"t":1731769200}
+{"o":0.9289309816,"h":0.9328498756,"l":0.9219309897,"c":0.9261075216,"v":1357927.8536210663,"t":1731772800}
+{"o":0.9261075216,"h":0.9340477972,"l":0.922741097,"c":0.9308782557,"v":1323270.8108442284,"t":1731776400}
+{"o":0.9308782557,"h":0.9370461845,"l":0.9289648383,"c":0.9352033868,"v":1461071.0247236949,"t":1731780000}
+{"o":0.9352033868,"h":0.9372795787,"l":0.9323121015,"c":0.9340851551,"v":1225933.0114599096,"t":1731783600}
+{"o":0.9340851551,"h":0.9369975668,"l":0.9276763481,"c":0.9305234535,"v":1272653.5585093817,"t":1731787200}
+{"o":0.9305234535,"h":0.9406514399,"l":0.9288531996,"c":0.9368285293,"v":1187604.7077016667,"t":1731790800}
+{"o":0.9368285293,"h":0.9390579071,"l":0.9253939928,"c":0.9253939928,"v":1152618.7266602172,"t":1731794400}
+{"o":0.9253939928,"h":0.9340817724,"l":0.9245232947,"c":0.9318430566,"v":1168851.909350649,"t":1731798000}
+{"o":0.9318430566,"h":0.9439779464,"l":0.9311242796,"c":0.9400086287,"v":1229209.8517869166,"t":1731801600}
+{"o":0.9400086287,"h":0.9479542471,"l":0.9255194367,"c":0.9333680698,"v":1578407.1054954461,"t":1731805200}
+{"o":0.9333680698,"h":0.9387269325,"l":0.9162658717,"c":0.9337738547,"v":2043419.9841375847,"t":1731808800}
+{"o":0.9337738547,"h":0.9564449137,"l":0.9287039273,"c":0.9557385068,"v":1579721.8311365843,"t":1731812400}
+{"o":0.9557385068,"h":1.0177626202,"l":0.9557189179,"c":1.0135723189,"v":2034823.3862728649,"t":1731816000}
+{"o":1.0135723189,"h":1.0329732807,"l":1.0105708415,"c":1.0209833084,"v":1553509.7896463561,"t":1731819600}
+{"o":1.0209833084,"h":1.0354919505,"l":1.0173057033,"c":1.0338524979,"v":1456751.546495016,"t":1731823200}
+{"o":1.0338524979,"h":1.0349523744,"l":1.0210581557,"c":1.0238921392,"v":1227201.4784584413,"t":1731826800}
+{"o":1.0238921392,"h":1.0444436534,"l":1.0238542634,"c":1.0262491669,"v":1429582.926504198,"t":1731830400}
+{"o":1.0262491669,"h":1.030312784,"l":1.0175898675,"c":1.0282341385,"v":1403387.7610661737,"t":1731834000}
+{"o":1.0282341385,"h":1.0406363037,"l":1.0250803476,"c":1.0377734549,"v":1489597.3053079287,"t":1731837600}
+{"o":1.0377734549,"h":1.0426742836,"l":1.0119539057,"c":1.0141508579,"v":1530663.8455551127,"t":1731841200}
+{"o":0.9475004733,"h":0.9485482613,"l":0.9407717759,"c":0.9475004733,"v":201342.8923174231,"t":1724644800}
+{"o":0.9475004733,"h":0.94797025,"l":0.9385609011,"c":0.9391904937,"v":178743.4458716336,"t":1724648400}
+{"o":0.9391904937,"h":0.9406232061,"l":0.9323320286,"c":0.9362079007,"v":312730.6907859324,"t":1724652000}
+{"o":0.9362079007,"h":0.9391218729,"l":0.9321718226,"c":0.9366778008,"v":241081.3625809825,"t":1724655600}
+{"o":0.9366778008,"h":0.946133136,"l":0.9350766721,"c":0.9406514695,"v":201840.8700603341,"t":1724659200}
+{"o":0.9406514695,"h":0.9459032265,"l":0.9330030906,"c":0.9455455472,"v":263608.3629433073,"t":1724662800}
+{"o":0.9455455472,"h":0.9545857181,"l":0.9439896215,"c":0.9492967202,"v":226676.0350666586,"t":1724666400}
+{"o":0.9492967202,"h":0.9531755039,"l":0.9429163364,"c":0.9440669039,"v":238084.6287677172,"t":1724670000}
+{"o":0.9440669039,"h":0.9488739307,"l":0.9315862942,"c":0.9355479086,"v":296608.2404038453,"t":1724673600}
+{"o":0.9355479086,"h":0.9421928464,"l":0.9329414772,"c":0.9404170872,"v":321771.4983759169,"t":1724677200}
+{"o":0.9404170872,"h":0.9679163747,"l":0.9115150688,"c":0.9417883766,"v":628144.549073454,"t":1724680800}
+{"o":0.9417883766,"h":0.9477690286,"l":0.9339227103,"c":0.9438647802,"v":362356.5298499556,"t":1724684400}
+{"o":0.9438647802,"h":0.9484250625,"l":0.9397440621,"c":0.9446258321,"v":267327.0445592905,"t":1724688000}
+{"o":0.9446258321,"h":0.9457800121,"l":0.9220166764,"c":0.9329962945,"v":469580.5236156543,"t":1724691600}
+{"o":0.9329962945,"h":0.9443904435,"l":0.9268003647,"c":0.9416914443,"v":453877.897631907,"t":1724695200}
+{"o":0.9416914443,"h":0.9424035566,"l":0.9338704263,"c":0.9363077146,"v":287824.1820618703,"t":1724698800}
+{"o":0.9363077146,"h":0.9440084698,"l":0.9247000641,"c":0.9329797793,"v":304577.9021505172,"t":1724702400}
+{"o":0.9329797793,"h":0.9334900341,"l":0.9189536684,"c":0.9257354057,"v":359703.3522935493,"t":1724706000}
+{"o":0.9257354057,"h":0.9397504254,"l":0.9221491439,"c":0.9346404413,"v":265629.9245923416,"t":1724709600}
+{"o":0.9346404413,"h":0.9396150771,"l":0.9307715405,"c":0.9327634821,"v":239186.2856274956,"t":1724713200}
+{"o":0.9327634821,"h":0.9395627396,"l":0.9301894194,"c":0.9334248637,"v":296936.8178408362,"t":1724716800}
+{"o":0.9334248637,"h":0.9415301646,"l":0.9327030166,"c":0.9373286751,"v":259450.2892614623,"t":1724720400}
+{"o":0.9373286751,"h":0.9419448151,"l":0.9359783067,"c":0.9372562765,"v":222876.1793643499,"t":1724724000}
+{"o":0.9372562765,"h":0.9397852385,"l":0.9277921333,"c":0.934517479,"v":184021.7421276582,"t":1724727600}
+{"o":0.934517479,"h":0.9367479015,"l":0.9310788006,"c":0.9343903949,"v":196005.9831847799,"t":1724731200}
+{"o":0.9343903949,"h":0.9407710738,"l":0.9338476254,"c":0.9388113572,"v":228783.3145348121,"t":1724734800}
+{"o":0.9388113572,"h":0.9388969685,"l":0.9282693756,"c":0.9313695749,"v":217242.4633151303,"t":1724738400}
+{"o":0.9313695749,"h":0.9330573592,"l":0.9247947743,"c":0.9290349301,"v":203718.2876265134,"t":1724742000}
+{"o":0.9290349301,"h":0.9310582494,"l":0.9229954069,"c":0.9245613963,"v":229319.0148500064,"t":1724745600}
+{"o":0.9245613963,"h":0.9290113923,"l":0.9200671858,"c":0.9219456073,"v":227705.9012430392,"t":1724749200}
+{"o":0.9219456073,"h":0.9487733665,"l":0.9038940062,"c":0.931486699,"v":348793.8773386792,"t":1724752800}
+{"o":0.931486699,"h":0.9391404752,"l":0.9295649128,"c":0.9349684339,"v":199508.0586800718,"t":1724756400}
+{"o":0.9349684339,"h":0.9362688865,"l":0.9258749603,"c":0.9351350232,"v":267115.4771116725,"t":1724760000}
+{"o":0.9351350232,"h":0.9424255496,"l":0.9302658996,"c":0.9346229506,"v":365378.6692820969,"t":1724763600}
+{"o":0.9346229506,"h":0.9444832407,"l":0.9295075256,"c":0.9319879368,"v":420388.8384040934,"t":1724767200}
+{"o":0.9319879368,"h":0.938642556,"l":0.9284080407,"c":0.9317593677,"v":332161.0922364415,"t":1724770800}
+{"o":0.9317593677,"h":0.9415233823,"l":0.9289061712,"c":0.931150117,"v":328533.8146282505,"t":1724774400}
+{"o":0.931150117,"h":0.9394316112,"l":0.9301676737,"c":0.9392027511,"v":205163.4185313783,"t":1724778000}
+{"o":0.9392027511,"h":0.9429508132,"l":0.9353944166,"c":0.9419557833,"v":267756.4439307522,"t":1724781600}
+{"o":0.9419557833,"h":0.9426256713,"l":0.935733359,"c":0.9393117776,"v":216139.4573771671,"t":1724785200}
+{"o":0.9393117776,"h":0.9400551267,"l":0.9332651301,"c":0.933731009,"v":188421.0671885833,"t":1724788800}
+{"o":0.933731009,"h":0.9348666709,"l":0.8940588876,"c":0.9047628207,"v":664117.174399202,"t":1724792400}
+{"o":0.9047628207,"h":0.9480500653,"l":0.8720626363,"c":0.9352202216,"v":932371.2147016388,"t":1724796000}
+{"o":0.9352202216,"h":0.9375793273,"l":0.9280116686,"c":0.9309999021,"v":310878.5023381708,"t":1724799600}
+{"o":0.9309999021,"h":0.9363513813,"l":0.9217397085,"c":0.9301413339,"v":295602.4812391739,"t":1724803200}
+{"o":0.9301413339,"h":0.9380155487,"l":0.9249533445,"c":0.9349499011,"v":261578.7066659431,"t":1724806800}
+{"o":0.9349499011,"h":0.9354485156,"l":0.9277540532,"c":0.9341385373,"v":250883.4116256402,"t":1724810400}
+{"o":0.9341385373,"h":0.9439167605,"l":0.9328350556,"c":0.9429718643,"v":306897.3972948898,"t":1724814000}
+{"o":0.9429718643,"h":0.9438346872,"l":0.936950785,"c":0.9379213181,"v":199389.9117685769,"t":1724817600}
+{"o":0.9379213181,"h":0.9469061817,"l":0.9365729612,"c":0.9380773465,"v":251988.2978858013,"t":1724821200}
+{"o":0.9380773465,"h":0.9387870538,"l":0.935517799,"c":0.9365391739,"v":159661.0456879042,"t":1724824800}
+{"o":0.9365391739,"h":0.9380711647,"l":0.9149236256,"c":0.9160234455,"v":344911.4413704812,"t":1724828400}
+{"o":0.9160234455,"h":0.9276854262,"l":0.9087870193,"c":0.9229980476,"v":323763.4862671291,"t":1724832000}
+{"o":0.9229980476,"h":0.9419779941,"l":0.9221399702,"c":0.9413463463,"v":279487.0337600039,"t":1724835600}
+{"o":0.9413463463,"h":0.942051213,"l":0.9330313296,"c":0.9339237589,"v":285381.4247193256,"t":1724839200}
+{"o":0.9339237589,"h":0.9398627071,"l":0.9324897187,"c":0.9364111392,"v":212937.6854868765,"t":1724842800}
+{"o":0.9364111392,"h":0.9453125804,"l":0.9352702487,"c":0.9392554832,"v":242828.0593508127,"t":1724846400}
+{"o":0.9392554832,"h":0.9444905744,"l":0.9198669542,"c":0.9274933729,"v":317933.904146669,"t":1724850000}
+{"o":0.9274933729,"h":0.93820578,"l":0.9165098512,"c":0.9251703495,"v":419665.2784581839,"t":1724853600}
+{"o":0.9251703495,"h":0.9379700995,"l":0.9114658811,"c":0.932820307,"v":415733.1836576694,"t":1724857200}
+{"o":0.932820307,"h":0.9533096255,"l":0.9069973146,"c":0.9435953444,"v":656636.9058393226,"t":1724860800}
+{"o":0.9435953444,"h":0.9463980221,"l":0.9274235262,"c":0.9328045267,"v":328601.2052796587,"t":1724864400}
+{"o":0.9328045267,"h":0.9494324321,"l":0.9294768692,"c":0.946690571,"v":286459.6541805344,"t":1724868000}
+{"o":0.946690571,"h":0.9540470622,"l":0.9243339065,"c":0.9281135016,"v":389798.7326316854,"t":1724871600}
+{"o":0.9281135016,"h":0.9471771796,"l":0.9211771269,"c":0.9331135971,"v":478550.0731387372,"t":1724875200}
+{"o":0.9331135971,"h":0.9379312464,"l":0.9248451958,"c":0.9263347142,"v":302452.5828294641,"t":1724878800}
+{"o":0.9263347142,"h":0.9427953971,"l":0.9165678835,"c":0.942397301,"v":304958.2506565077,"t":1724882400}
+{"o":0.942397301,"h":0.9476982817,"l":0.931821896,"c":0.937957081,"v":185244.9282334874,"t":1724886000}
+{"o":0.937957081,"h":0.9448007464,"l":0.9365070817,"c":0.9403329071,"v":241055.9668401738,"t":1724889600}
+{"o":0.9403329071,"h":0.9437321707,"l":0.9318268037,"c":0.9347649811,"v":241781.996538566,"t":1724893200}
+{"o":0.9347649811,"h":0.9384127682,"l":0.9314464162,"c":0.9377610175,"v":179442.9123991026,"t":1724896800}
+{"o":0.9377610175,"h":0.9393641644,"l":0.9321540493,"c":0.9335595989,"v":159876.9723760239,"t":1724900400}
+{"o":0.9335595989,"h":0.9373480282,"l":0.9329237145,"c":0.9349893817,"v":201904.3502704884,"t":1724904000}
+{"o":0.9349893817,"h":0.9406087807,"l":0.9331918189,"c":0.9399758799,"v":204528.7793301389,"t":1724907600}
+{"o":0.9399758799,"h":0.9471052762,"l":0.9290055169,"c":0.9334053174,"v":240412.0295976212,"t":1724911200}
+{"o":0.9334053174,"h":0.9351882167,"l":0.9318034029,"c":0.9328749316,"v":141627.5783849967,"t":1724914800}
+{"o":0.9328749316,"h":0.9362731998,"l":0.9311783206,"c":0.9355177484,"v":184976.3052243324,"t":1724918400}
+{"o":0.9355177484,"h":0.9410133103,"l":0.9302055123,"c":0.9327663677,"v":183634.6197412548,"t":1724922000}
+{"o":0.9327663677,"h":0.9360375606,"l":0.9305030134,"c":0.9319931851,"v":163309.1261548036,"t":1724925600}
+{"o":0.9319931851,"h":0.9429641964,"l":0.9317243779,"c":0.9351080605,"v":261520.7737256405,"t":1724929200}
+{"o":0.9351080605,"h":0.9378217651,"l":0.9322128056,"c":0.934358183,"v":248883.1128355162,"t":1724932800}
+{"o":0.934358183,"h":0.9361916067,"l":0.9292372333,"c":0.9343092032,"v":272092.760206398,"t":1724936400}
+{"o":0.9343092032,"h":0.9369611876,"l":0.929527025,"c":0.9333262141,"v":328313.2665932123,"t":1724940000}
+{"o":0.9333262141,"h":0.9463556164,"l":0.929155585,"c":0.9343130087,"v":367270.664500787,"t":1724943600}
+{"o":0.9343130087,"h":0.939110314,"l":0.9193846175,"c":0.9220253162,"v":337258.0305645209,"t":1724947200}
+{"o":0.9220253162,"h":0.9362348123,"l":0.9183379349,"c":0.9348639721,"v":283220.4648643147,"t":1724950800}
+{"o":0.9348639721,"h":0.9513579905,"l":0.9006295923,"c":0.9201040269,"v":617764.2574366567,"t":1724954400}
+{"o":0.9201040269,"h":0.9303346027,"l":0.9075728575,"c":0.9239607171,"v":465108.4724845126,"t":1724958000}
+{"o":0.9239607171,"h":0.931074546,"l":0.9170803051,"c":0.9234474777,"v":276333.0195084587,"t":1724961600}
+{"o":0.9234474777,"h":0.9236525401,"l":0.9169654667,"c":0.9176468718,"v":268105.2642229809,"t":1724965200}
+{"o":0.9176468718,"h":0.922704501,"l":0.9093328351,"c":0.9206330003,"v":280991.1905597745,"t":1724968800}
+{"o":0.9206330003,"h":0.9243210102,"l":0.9179697348,"c":0.9220805363,"v":193126.1043551592,"t":1724972400}
+{"o":0.9220805363,"h":0.9293335705,"l":0.9193861889,"c":0.9246845054,"v":222614.237112982,"t":1724976000}
+{"o":0.9246845054,"h":0.9269704888,"l":0.9183842867,"c":0.9215077247,"v":183617.2585420298,"t":1724979600}
+{"o":0.9215077247,"h":0.9231838203,"l":0.9117123873,"c":0.9167716475,"v":240869.7024170815,"t":1724983200}
+{"o":0.9167716475,"h":0.9169754368,"l":0.9111251038,"c":0.9136230454,"v":198061.1974444937,"t":1724986800}
+{"o":0.9136230454,"h":0.9212436063,"l":0.9136230454,"c":0.9164069717,"v":191087.7533898417,"t":1724990400}
+{"o":0.9164069717,"h":0.9169032974,"l":0.9036519829,"c":0.9091475793,"v":277367.9070622437,"t":1724994000}
+{"o":0.9091475793,"h":0.9200475758,"l":0.9051045912,"c":0.9192101608,"v":200172.2310933843,"t":1724997600}
+{"o":0.9192101608,"h":0.9209661694,"l":0.9152977008,"c":0.9155133984,"v":160345.3551327318,"t":1725001200}
+{"o":0.9155133984,"h":0.9214195239,"l":0.915391497,"c":0.9186130482,"v":162279.8267425291,"t":1725004800}
+{"o":0.9186130482,"h":0.9223464458,"l":0.9175654771,"c":0.9207374353,"v":170206.6993906202,"t":1725008400}
+{"o":0.9207374353,"h":0.9221129422,"l":0.9171417735,"c":0.9185629818,"v":148517.2774092304,"t":1725012000}
+{"o":0.9185629818,"h":0.9201040578,"l":0.9114322931,"c":0.9132352933,"v":172247.3014001337,"t":1725015600}
+{"o":0.9132352933,"h":0.9267016238,"l":0.9121326752,"c":0.9215027371,"v":356528.733346588,"t":1725019200}
+{"o":0.9215027371,"h":0.9258718634,"l":0.9089195015,"c":0.9207721584,"v":313352.1022233748,"t":1725022800}
+{"o":0.9207721584,"h":0.9510871429,"l":0.8931719107,"c":0.919811515,"v":476421.5657161726,"t":1725026400}
+{"o":0.919811515,"h":0.9500224493,"l":0.8955639172,"c":0.9317587546,"v":701521.9853823803,"t":1725030000}
+{"o":0.9317587546,"h":0.9405290312,"l":0.9239475094,"c":0.9361842002,"v":506126.8996001479,"t":1725033600}
+{"o":0.9361842002,"h":0.9430406306,"l":0.9289804076,"c":0.937186466,"v":273680.7298396445,"t":1725037200}
+{"o":0.937186466,"h":0.9611552778,"l":0.9242568798,"c":0.9426845036,"v":401422.1593776923,"t":1725040800}
+{"o":0.9426845036,"h":0.9426845036,"l":0.9284797128,"c":0.9316410191,"v":288269.6811229417,"t":1725044400}
+{"o":0.9316410191,"h":0.9359516377,"l":0.9286097907,"c":0.9337915454,"v":218564.2994790306,"t":1725048000}
+{"o":0.9337915454,"h":0.9381112576,"l":0.9322546626,"c":0.9342427048,"v":188955.3901568601,"t":1725051600}
+{"o":0.9342427048,"h":0.9446763897,"l":0.9255816616,"c":0.9340942671,"v":280877.989382532,"t":1725055200}
+{"o":0.9340942671,"h":0.9403973188,"l":0.9336020154,"c":0.9363056539,"v":223074.3877753684,"t":1725058800}
+{"o":0.9363056539,"h":0.9445240615,"l":0.9288082055,"c":0.9322379968,"v":204963.6777250324,"t":1725062400}
+{"o":0.9322379968,"h":0.9335086655,"l":0.929281716,"c":0.9295670155,"v":158118.4667990891,"t":1725066000}
+{"o":0.9295670155,"h":0.9307719554,"l":0.9267820052,"c":0.9307466296,"v":165489.6698633517,"t":1725069600}
+{"o":0.9307466296,"h":0.9356158196,"l":0.9297724855,"c":0.9319557043,"v":129181.6749132634,"t":1725073200}
+{"o":0.9319557043,"h":0.9352231828,"l":0.931447232,"c":0.9345407254,"v":98951.3871288486,"t":1725076800}
+{"o":0.9345407254,"h":0.9345407254,"l":0.9276952565,"c":0.9280445189,"v":128294.9643528563,"t":1725080400}
+{"o":0.9280445189,"h":0.9324560764,"l":0.9260452639,"c":0.9298389923,"v":109822.3134480957,"t":1725084000}
+{"o":0.9298389923,"h":0.9312556936,"l":0.9261259749,"c":0.9276696281,"v":110189.0069922142,"t":1725087600}
+{"o":0.9276696281,"h":0.9291527507,"l":0.9161777312,"c":0.9164388681,"v":143315.1150179802,"t":1725091200}
+{"o":0.9164388681,"h":0.9217634993,"l":0.9116371704,"c":0.9207341608,"v":133699.0297880617,"t":1725094800}
+{"o":0.9207341608,"h":0.9267621657,"l":0.919848258,"c":0.9242672721,"v":121575.1286053257,"t":1725098400}
+{"o":0.9242672721,"h":0.9258858755,"l":0.9219646202,"c":0.9234836426,"v":102286.8397274385,"t":1725102000}
+{"o":0.9234836426,"h":0.9253518179,"l":0.9205484359,"c":0.9227244266,"v":112389.29514771,"t":1725105600}
+{"o":0.9227244266,"h":0.9239246316,"l":0.9152335339,"c":0.9155712724,"v":194378.2341298984,"t":1725109200}
+{"o":0.9155712724,"h":0.9202107211,"l":0.9138669467,"c":0.918236111,"v":148160.6944362982,"t":1725112800}
+{"o":0.918236111,"h":0.921032474,"l":0.9159753784,"c":0.9205175655,"v":124960.3525302911,"t":1725116400}
+{"o":0.9205175655,"h":0.921313805,"l":0.9143335105,"c":0.9173493405,"v":136173.1117842361,"t":1725120000}
+{"o":0.9173493405,"h":0.9187773865,"l":0.9094124181,"c":0.9148623344,"v":184324.8415233045,"t":1725123600}
+{"o":0.9148623344,"h":0.92015421,"l":0.9119585491,"c":0.9126757167,"v":141310.7761448869,"t":1725127200}
+{"o":0.9126757167,"h":0.9133036722,"l":0.907188263,"c":0.9095669531,"v":124947.3546962879,"t":1725130800}
+{"o":0.9095669531,"h":0.9137404,"l":0.9064015308,"c":0.9123471308,"v":145544.7555329695,"t":1725134400}
+{"o":0.9123471308,"h":0.9187339852,"l":0.9104907211,"c":0.9161515977,"v":138845.0904385542,"t":1725138000}
+{"o":0.9161515977,"h":0.918125798,"l":0.9120792531,"c":0.9123294075,"v":114574.3335907166,"t":1725141600}
+{"o":0.9123294075,"h":0.9141241019,"l":0.9089315356,"c":0.9120917859,"v":102323.3010783323,"t":1725145200}
+{"o":0.9120917859,"h":0.9139438198,"l":0.909700856,"c":0.9122477351,"v":136536.2534633812,"t":1725148800}
+{"o":0.9122477351,"h":0.9132411808,"l":0.8980816088,"c":0.9004036043,"v":219603.6189701036,"t":1725152400}
+{"o":0.9004036043,"h":0.9028561036,"l":0.8952491579,"c":0.9028075512,"v":246344.373999916,"t":1725156000}
+{"o":0.9028075512,"h":0.9061004276,"l":0.9010136556,"c":0.9037203069,"v":119618.3164628297,"t":1725159600}
+{"o":0.9037203069,"h":0.9037203069,"l":0.898618646,"c":0.90120191,"v":111361.2515855949,"t":1725163200}
+{"o":0.90120191,"h":0.9024157445,"l":0.8831519825,"c":0.8866113865,"v":211295.6542968984,"t":1725166800}
+{"o":0.8866113865,"h":0.8949245111,"l":0.8861177692,"c":0.8941994682,"v":144869.0024147755,"t":1725170400}
+{"o":0.8941994682,"h":0.8963310745,"l":0.89003993,"c":0.8950235524,"v":168141.8501566252,"t":1725174000}
+{"o":0.8950235524,"h":0.8952401499,"l":0.8839771091,"c":0.8852712901,"v":162912.309172562,"t":1725177600}
+{"o":0.8852712901,"h":0.8911192851,"l":0.882273766,"c":0.884427803,"v":193402.5858656077,"t":1725181200}
+{"o":0.884427803,"h":0.8854700434,"l":0.8778000298,"c":0.879310453,"v":182600.2974237347,"t":1725184800}
+{"o":0.879310453,"h":0.8893748663,"l":0.8774485728,"c":0.8888266701,"v":175363.4163016657,"t":1725188400}
+{"o":0.8888266701,"h":0.8905228483,"l":0.8820891771,"c":0.8831639072,"v":140097.812390915,"t":1725192000}
+{"o":0.8831639072,"h":0.8872221823,"l":0.8717457144,"c":0.8865964191,"v":218384.1903819178,"t":1725195600}
+{"o":0.8865964191,"h":0.8939238979,"l":0.8763674834,"c":0.8886163082,"v":391449.8589740403,"t":1725199200}
+{"o":0.8886163082,"h":0.9085991996,"l":0.8863863726,"c":0.9049940706,"v":373189.8066979314,"t":1725202800}
+{"o":0.9049940706,"h":0.9079807669,"l":0.8944749251,"c":0.8963397734,"v":233336.6076861095,"t":1725206400}
+{"o":0.8963397734,"h":0.8999412241,"l":0.8891373322,"c":0.8940681588,"v":204053.5981137351,"t":1725210000}
+{"o":0.8940681588,"h":0.9116429236,"l":0.8925865349,"c":0.9082398098,"v":288482.1693340751,"t":1725213600}
+{"o":0.9082398098,"h":0.9160503804,"l":0.904605026,"c":0.9116121511,"v":263467.5323078248,"t":1725217200}
+{"o":0.9116121511,"h":0.9174993552,"l":0.9060803303,"c":0.9094962349,"v":356564.4816614072,"t":1725220800}
+{"o":0.9094962349,"h":0.9099861368,"l":0.8970589232,"c":0.9020554256,"v":186902.9904059448,"t":1725224400}
+{"o":0.9020554256,"h":0.9029410085,"l":0.8625474578,"c":0.8702634752,"v":423193.3165275977,"t":1725228000}
+{"o":0.8702634752,"h":0.8795244417,"l":0.8590510652,"c":0.8661020283,"v":386787.0555146352,"t":1725231600}
+{"o":0.8661020283,"h":0.8785599649,"l":0.8646725595,"c":0.87357087,"v":284551.087086445,"t":1725235200}
+{"o":0.87357087,"h":0.8793370701,"l":0.8703472602,"c":0.8744810853,"v":229222.9095858834,"t":1725238800}
+{"o":0.8744810853,"h":0.8807335894,"l":0.8658269281,"c":0.871396101,"v":227467.4384804949,"t":1725242400}
+{"o":0.871396101,"h":0.8797624604,"l":0.8709341157,"c":0.8776126363,"v":221636.1129759276,"t":1725246000}
+{"o":0.8776126363,"h":0.880223095,"l":0.8580442576,"c":0.8595794913,"v":304002.550863226,"t":1725249600}
+{"o":0.8595794913,"h":0.8760211028,"l":0.859186707,"c":0.8702980828,"v":270891.4875732295,"t":1725253200}
+{"o":0.8702980828,"h":0.8744105181,"l":0.8648604792,"c":0.8680777972,"v":175303.8105685173,"t":1725256800}
+{"o":0.8680777972,"h":0.8720535818,"l":0.8550875725,"c":0.8603061633,"v":201888.140068463,"t":1725260400}
+{"o":0.8603061633,"h":0.8803095721,"l":0.8577792015,"c":0.8755071175,"v":303925.8544347477,"t":1725264000}
+{"o":0.8755071175,"h":0.8884478489,"l":0.8694777288,"c":0.88757682,"v":284082.3857654363,"t":1725267600}
+{"o":0.88757682,"h":0.8959296685,"l":0.884857441,"c":0.8897776825,"v":297929.3566224714,"t":1725271200}
+{"o":0.8897776825,"h":0.894137353,"l":0.8864468069,"c":0.8882249329,"v":187722.9532773389,"t":1725274800}
+{"o":0.8882249329,"h":0.892776569,"l":0.8852037881,"c":0.8890604433,"v":179143.2245114598,"t":1725278400}
+{"o":0.8890604433,"h":0.8926880792,"l":0.8810763508,"c":0.88152563,"v":180743.7613174086,"t":1725282000}
+{"o":0.88152563,"h":0.8983807788,"l":0.876419775,"c":0.8956046467,"v":339335.4295929453,"t":1725285600}
+{"o":0.8956046467,"h":0.8992768568,"l":0.8920349303,"c":0.8933607735,"v":245910.2120606502,"t":1725289200}
+{"o":0.8933607735,"h":0.8991489756,"l":0.8878333113,"c":0.8891164064,"v":227228.7826338094,"t":1725292800}
+{"o":0.8891164064,"h":0.9007965632,"l":0.8891164064,"c":0.8985480754,"v":246984.099324296,"t":1725296400}
+{"o":0.8985480754,"h":0.9022209919,"l":0.8931798502,"c":0.8982738196,"v":202648.3480248898,"t":1725300000}
+{"o":0.8982738196,"h":0.8999862131,"l":0.8951603823,"c":0.8965947176,"v":151526.5296159398,"t":1725303600}
+{"o":0.8965947176,"h":0.9097528055,"l":0.8948373957,"c":0.9075949952,"v":268512.4725618073,"t":1725307200}
+{"o":0.9075949952,"h":0.9105258033,"l":0.9021522055,"c":0.9043991262,"v":274015.5960285415,"t":1725310800}
+{"o":0.9043991262,"h":0.9094277313,"l":0.903080352,"c":0.9086865128,"v":214448.120225904,"t":1725314400}
+{"o":0.9086865128,"h":0.9125467274,"l":0.907009983,"c":0.9092719721,"v":175443.2451907448,"t":1725318000}
+{"o":0.9092719721,"h":0.9112404603,"l":0.9043466906,"c":0.9102530157,"v":197847.2446550337,"t":1725321600}
+{"o":0.9102530157,"h":0.9133360821,"l":0.9065400655,"c":0.9130110558,"v":212257.4622405466,"t":1725325200}
+{"o":0.9130110558,"h":0.926141527,"l":0.9122986544,"c":0.9151681617,"v":349831.8499130214,"t":1725328800}
+{"o":0.9151681617,"h":0.9181546542,"l":0.9124664671,"c":0.9134584816,"v":225387.1912836342,"t":1725332400}
+{"o":0.9134584816,"h":0.9159714255,"l":0.9067771844,"c":0.9096319878,"v":292033.5288525484,"t":1725336000}
+{"o":0.9096319878,"h":0.913194964,"l":0.9064843231,"c":0.9099974218,"v":183440.486629285,"t":1725339600}
+{"o":0.9099974218,"h":0.9100502074,"l":0.9001283289,"c":0.9009041002,"v":194109.9707138769,"t":1725343200}
+{"o":0.9009041002,"h":0.908727026,"l":0.9009041002,"c":0.9070823256,"v":154301.4333664629,"t":1725346800}
+{"o":0.9070823256,"h":0.9074230505,"l":0.894975681,"c":0.8979260234,"v":238681.3589739147,"t":1725350400}
+{"o":0.8979260234,"h":0.9033343802,"l":0.8975817005,"c":0.900229244,"v":180313.8220939339,"t":1725354000}
+{"o":0.900229244,"h":0.9058722412,"l":0.8990521789,"c":0.902452589,"v":161660.9301910314,"t":1725357600}
+{"o":0.902452589,"h":0.9066048962,"l":0.90096364,"c":0.9054050172,"v":164365.4058934411,"t":1725361200}
+{"o":0.9054050172,"h":0.9134483227,"l":0.9050097135,"c":0.9061754596,"v":228175.1270744653,"t":1725364800}
+{"o":0.9061754596,"h":0.9082491002,"l":0.8842168635,"c":0.8867563736,"v":396734.5531670057,"t":1725368400}
+{"o":0.8867563736,"h":0.8867563736,"l":0.876586348,"c":0.8779575232,"v":387104.314523902,"t":1725372000}
+{"o":0.8779575232,"h":0.8812700829,"l":0.8680755284,"c":0.8742034983,"v":340067.6032614152,"t":1725375600}
+{"o":0.8742034983,"h":0.8799724084,"l":0.8712329095,"c":0.8757928199,"v":272713.688047125,"t":1725379200}
+{"o":0.8757928199,"h":0.8856528293,"l":0.8751314281,"c":0.8768655765,"v":294176.0765472366,"t":1725382800}
+{"o":0.8768655765,"h":0.8843094781,"l":0.874390127,"c":0.8826537779,"v":264999.8493369815,"t":1725386400}
+{"o":0.8826537779,"h":0.8909567877,"l":0.881221467,"c":0.8822711257,"v":296569.3231865728,"t":1725390000}
+{"o":0.8822711257,"h":0.8866032068,"l":0.8766057299,"c":0.8798621557,"v":224466.2674593254,"t":1725393600}
+{"o":0.8798621557,"h":0.8806500224,"l":0.8714164709,"c":0.8769524918,"v":235676.2067839607,"t":1725397200}
+{"o":0.8769524918,"h":0.8785277596,"l":0.8719913557,"c":0.8726649123,"v":150230.8842043442,"t":1725400800}
+{"o":0.8726649123,"h":0.8731889986,"l":0.8567468718,"c":0.859795345,"v":289048.6112963302,"t":1725404400}
+{"o":0.859795345,"h":0.8683496303,"l":0.8361114394,"c":0.8533298323,"v":331939.2670049237,"t":1725408000}
+{"o":0.8533298323,"h":0.8597477722,"l":0.8259890009,"c":0.854987644,"v":772107.1621778494,"t":1725411600}
+{"o":0.854987644,"h":0.8597964612,"l":0.850605053,"c":0.856854849,"v":236512.5783862387,"t":1725415200}
+{"o":0.856854849,"h":0.8625459418,"l":0.8562620971,"c":0.8605114618,"v":176256.3300342019,"t":1725418800}
+{"o":0.8605114618,"h":0.8622557667,"l":0.8552204933,"c":0.8614335822,"v":160992.2527250842,"t":1725422400}
+{"o":0.8614335822,"h":0.8614335822,"l":0.8529464004,"c":0.8544276531,"v":178047.695886945,"t":1725426000}
+{"o":0.8544276531,"h":0.8683584809,"l":0.8544276531,"c":0.8637624398,"v":248020.6951957129,"t":1725429600}
+{"o":0.8637624398,"h":0.8853767909,"l":0.8634303674,"c":0.8777972425,"v":427378.527594533,"t":1725433200}
+{"o":0.8777972425,"h":0.8808105719,"l":0.8743461712,"c":0.8755685616,"v":205524.8535832846,"t":1725436800}
+{"o":0.8755685616,"h":0.880873529,"l":0.8729986148,"c":0.8730542884,"v":178461.3411984285,"t":1725440400}
+{"o":0.8730542884,"h":0.8750144361,"l":0.8655703094,"c":0.8661506901,"v":224800.697525446,"t":1725444000}
+{"o":0.8661506901,"h":0.871468177,"l":0.8633292427,"c":0.8659413257,"v":185568.9569270866,"t":1725447600}
+{"o":0.8659413257,"h":0.8731119768,"l":0.8621778676,"c":0.8669121345,"v":261469.6485630382,"t":1725451200}
+{"o":0.8669121345,"h":0.8723933627,"l":0.8619094636,"c":0.8713378272,"v":333901.7262350292,"t":1725454800}
+{"o":0.8713378272,"h":0.9007282238,"l":0.8667974,"c":0.8954800669,"v":591857.2369418791,"t":1725458400}
+{"o":0.8954800669,"h":0.9044315625,"l":0.8880552468,"c":0.9017804269,"v":528838.1024013595,"t":1725462000}
+{"o":0.9017804269,"h":0.9098449941,"l":0.8942123361,"c":0.902492277,"v":433040.4567183018,"t":1725465600}
+{"o":0.902492277,"h":0.9040979922,"l":0.8935949914,"c":0.8937014006,"v":291244.1438508104,"t":1725469200}
+{"o":0.8937014006,"h":0.8999047146,"l":0.8936321893,"c":0.8965083296,"v":248200.5149054419,"t":1725472800}
+{"o":0.8965083296,"h":0.9021309383,"l":0.8943480897,"c":0.8979389825,"v":209815.6753764614,"t":1725476400}
+{"o":0.8979389825,"h":0.9038528132,"l":0.8954440191,"c":0.9023017547,"v":209812.9874320368,"t":1725480000}
+{"o":0.9023017547,"h":0.906183885,"l":0.9003061845,"c":0.9047751445,"v":166555.3466406138,"t":1725483600}
+{"o":0.9047751445,"h":0.9075762959,"l":0.8994154321,"c":0.903620976,"v":195530.3144261564,"t":1725487200}
+{"o":0.903620976,"h":0.9054876334,"l":0.8979509328,"c":0.9001250294,"v":169335.3006663184,"t":1725490800}
+{"o":0.9001250294,"h":0.905624812,"l":0.8956218973,"c":0.895646097,"v":185678.3488652094,"t":1725494400}
+{"o":0.895646097,"h":0.9048938055,"l":0.895646097,"c":0.9019010851,"v":184929.0377182137,"t":1725498000}
+{"o":0.9019010851,"h":0.9040090662,"l":0.8961610903,"c":0.8968603394,"v":232161.1214004747,"t":1725501600}
+{"o":0.8968603394,"h":0.8968603394,"l":0.8847365677,"c":0.8868839233,"v":276267.5257244815,"t":1725505200}
+{"o":0.8868839233,"h":0.9047216448,"l":0.8849507132,"c":0.8994862648,"v":216115.6374068271,"t":1725508800}
+{"o":0.8994862648,"h":0.900470832,"l":0.8908724435,"c":0.8919516653,"v":207456.4415068786,"t":1725512400}
+{"o":0.8919516653,"h":0.8937955621,"l":0.8817141475,"c":0.8899380396,"v":219559.7726306375,"t":1725516000}
+{"o":0.8899380396,"h":0.8985673313,"l":0.8893337861,"c":0.8969156356,"v":177757.6969019745,"t":1725519600}
+{"o":0.8969156356,"h":0.9017690669,"l":0.8918490287,"c":0.8946104962,"v":184674.1601660954,"t":1725523200}
+{"o":0.8946104962,"h":0.8953029435,"l":0.8875409402,"c":0.8912799189,"v":175875.4565782938,"t":1725526800}
+{"o":0.8912799189,"h":0.8947743086,"l":0.8880574574,"c":0.8931837331,"v":193566.1377675202,"t":1725530400}
+{"o":0.8931837331,"h":0.8974248632,"l":0.8899623345,"c":0.8951895662,"v":161342.6396812512,"t":1725534000}
+{"o":0.8951895662,"h":0.9037982638,"l":0.8887722518,"c":0.8987966961,"v":335252.2805689762,"t":1725537600}
+{"o":0.8987966961,"h":0.9092073428,"l":0.897314909,"c":0.9065949831,"v":418906.2230959071,"t":1725541200}
+{"o":0.9065949831,"h":0.9123145673,"l":0.8888216094,"c":0.8888595787,"v":500040.5888490643,"t":1725544800}
+{"o":0.8888595787,"h":0.8918627347,"l":0.8749174242,"c":0.8801579715,"v":495525.273237341,"t":1725548400}
+{"o":0.8801579715,"h":0.8836506985,"l":0.8723606483,"c":0.8764501739,"v":328091.7668309982,"t":1725552000}
+{"o":0.8764501739,"h":0.8817062915,"l":0.873551604,"c":0.8810585034,"v":294149.2542245902,"t":1725555600}
+{"o":0.8810585034,"h":0.8834968372,"l":0.8763634518,"c":0.8797978528,"v":258925.4594668331,"t":1725559200}
+{"o":0.8797978528,"h":0.8802926596,"l":0.8591771506,"c":0.8653585835,"v":458774.6534261316,"t":1725562800}
+{"o":0.8653585835,"h":0.8693347292,"l":0.8626462799,"c":0.8646662208,"v":211445.6724180126,"t":1725566400}
+{"o":0.8646662208,"h":0.8738175105,"l":0.8644303743,"c":0.8723355741,"v":224888.5414649491,"t":1725570000}
+{"o":0.8723355741,"h":0.8750813064,"l":0.8651933382,"c":0.8729947012,"v":170633.6190557472,"t":1725573600}
+{"o":0.8729947012,"h":0.8741427613,"l":0.8696493649,"c":0.8718865385,"v":157147.0939653934,"t":1725577200}
+{"o":0.8718865385,"h":0.8750818784,"l":0.8667163107,"c":0.8722951434,"v":201391.6076417428,"t":1725580800}
+{"o":0.8722951434,"h":0.8802515896,"l":0.8676708414,"c":0.8777947642,"v":198824.0212513252,"t":1725584400}
+{"o":0.8777947642,"h":0.8860738389,"l":0.8756723131,"c":0.8843447568,"v":208626.9282157581,"t":1725588000}
+{"o":0.8843447568,"h":0.886526213,"l":0.8806399683,"c":0.8806399683,"v":196644.2428858639,"t":1725591600}
+{"o":0.8806399683,"h":0.884002946,"l":0.8785258091,"c":0.8789100151,"v":176144.466089377,"t":1725595200}
+{"o":0.8789100151,"h":0.8807074087,"l":0.8728763061,"c":0.8775399424,"v":177146.6021030113,"t":1725598800}
+{"o":0.8775399424,"h":0.8789076065,"l":0.8740600012,"c":0.8776477571,"v":146594.700971903,"t":1725602400}
+{"o":0.8776477571,"h":0.8779677726,"l":0.8509033854,"c":0.8633750737,"v":320684.6908232508,"t":1725606000}
+{"o":0.8633750737,"h":0.8702288911,"l":0.8624881385,"c":0.8658017267,"v":195281.9136681981,"t":1725609600}
+{"o":0.8658017267,"h":0.8730732015,"l":0.8645691181,"c":0.8719472338,"v":165099.2195181219,"t":1725613200}
+{"o":0.8719472338,"h":0.8831558849,"l":0.8716705428,"c":0.8791746793,"v":241406.3265738796,"t":1725616800}
+{"o":0.8791746793,"h":0.8805312869,"l":0.8746850254,"c":0.8779443352,"v":224644.6975370821,"t":1725620400}
+{"o":0.8779443352,"h":0.9038393197,"l":0.8741517679,"c":0.9000824106,"v":689284.7793380698,"t":1725624000}
+{"o":0.9000824106,"h":0.9049152742,"l":0.8774844481,"c":0.8821767119,"v":607588.5099886861,"t":1725627600}
+{"o":0.8821767119,"h":0.8821767119,"l":0.8626408671,"c":0.8696775905,"v":761289.2009798093,"t":1725631200}
+{"o":0.8696775905,"h":0.875830426,"l":0.8534213526,"c":0.8627579351,"v":647030.122692398,"t":1725634800}
+{"o":0.8627579351,"h":0.8642666543,"l":0.8436626413,"c":0.8516670825,"v":743754.5135983892,"t":1725638400}
+{"o":0.8516670825,"h":0.8616332242,"l":0.8451990827,"c":0.8538000686,"v":456469.5035278464,"t":1725642000}
+{"o":0.8538000686,"h":0.8548618864,"l":0.8401530446,"c":0.8410514876,"v":420597.5819353157,"t":1725645600}
+{"o":0.8410514876,"h":0.8493230703,"l":0.8332907237,"c":0.8425724211,"v":513617.0573390015,"t":1725649200}
+{"o":0.8425724211,"h":0.8485951976,"l":0.8143724434,"c":0.8168360441,"v":597033.3878421669,"t":1725652800}
+{"o":0.8168360441,"h":0.8403799109,"l":0.8126128635,"c":0.8403799109,"v":491558.4582058577,"t":1725656400}
+{"o":0.8403799109,"h":0.8449081554,"l":0.83529657,"c":0.840259541,"v":223533.7796830661,"t":1725660000}
+{"o":0.840259541,"h":0.8440530028,"l":0.839302662,"c":0.8426805698,"v":177450.0308287159,"t":1725663600}
+{"o":0.8426805698,"h":0.8472373738,"l":0.8411257167,"c":0.8419828903,"v":242338.312011453,"t":1725667200}
+{"o":0.8419828903,"h":0.8437347605,"l":0.8365738309,"c":0.8392451187,"v":173551.0454841083,"t":1725670800}
+{"o":0.8392451187,"h":0.8450585826,"l":0.8380391275,"c":0.8431348964,"v":149807.1690845586,"t":1725674400}
+{"o":0.8431348964,"h":0.8454888674,"l":0.8424643392,"c":0.8434587996,"v":132926.5739169037,"t":1725678000}
+{"o":0.8434587996,"h":0.8505225376,"l":0.8429778792,"c":0.8502001695,"v":174806.8652781088,"t":1725681600}
+{"o":0.8502001695,"h":0.857613343,"l":0.8494492532,"c":0.8552695577,"v":208462.4717136263,"t":1725685200}
+{"o":0.8552695577,"h":0.8590220408,"l":0.8544158469,"c":0.8584701234,"v":170702.9589239878,"t":1725688800}
+{"o":0.8584701234,"h":0.8659276896,"l":0.8565420175,"c":0.8601114197,"v":188628.1544298278,"t":1725692400}
+{"o":0.8601114197,"h":0.8611770504,"l":0.8549096454,"c":0.858890085,"v":155234.7185874184,"t":1725696000}
+{"o":0.858890085,"h":0.8603754048,"l":0.8545113179,"c":0.8567086134,"v":131144.8527102761,"t":1725699600}
+{"o":0.8567086134,"h":0.8595729277,"l":0.8551882752,"c":0.8551882752,"v":138952.3283851795,"t":1725703200}
+{"o":0.8551882752,"h":0.8589557311,"l":0.8540560526,"c":0.8558594532,"v":131756.5514621427,"t":1725706800}
+{"o":0.8558594532,"h":0.8611953562,"l":0.8558594532,"c":0.8585603149,"v":137788.8125269149,"t":1725710400}
+{"o":0.8585603149,"h":0.8611983821,"l":0.8513235956,"c":0.8566196929,"v":197630.7420090898,"t":1725714000}
+{"o":0.8566196929,"h":0.8622328014,"l":0.8557899398,"c":0.8618509764,"v":189365.4355058092,"t":1725717600}
+{"o":0.8618509764,"h":0.8726050926,"l":0.8618509764,"c":0.8683876228,"v":303554.6714394465,"t":1725721200}
+{"o":0.8683876228,"h":0.8706860871,"l":0.8589745423,"c":0.8594732896,"v":235712.4921376554,"t":1725724800}
+{"o":0.8594732896,"h":0.8624114876,"l":0.8528762376,"c":0.8547408506,"v":251874.2328000955,"t":1725728400}
+{"o":0.8547408506,"h":0.8622105718,"l":0.8509261687,"c":0.8597952171,"v":239443.1946342151,"t":1725732000}
+{"o":0.8597952171,"h":0.8684749454,"l":0.8592213306,"c":0.8648982258,"v":179235.1429747448,"t":1725735600}
+{"o":0.8648982258,"h":0.8657103987,"l":0.8579585839,"c":0.8579585839,"v":148698.2624546303,"t":1725739200}
+{"o":0.8579585839,"h":0.8618018897,"l":0.8539350509,"c":0.8552293646,"v":157688.4233727512,"t":1725742800}
+{"o":0.8552293646,"h":0.8578974793,"l":0.848526829,"c":0.8544312503,"v":140188.3531458019,"t":1725746400}
+{"o":0.8544312503,"h":0.8616382859,"l":0.8520590642,"c":0.8607833961,"v":120628.9644955001,"t":1725750000}
+{"o":0.8607833961,"h":0.8623288791,"l":0.8552242152,"c":0.8595843133,"v":145089.4138526942,"t":1725753600}
+{"o":0.8595843133,"h":0.8645864423,"l":0.8592437847,"c":0.8621608375,"v":135864.6104294959,"t":1725757200}
+{"o":0.8621608375,"h":0.8655334517,"l":0.86187454,"c":0.8639957809,"v":140906.4931004322,"t":1725760800}
+{"o":0.8639957809,"h":0.8661219971,"l":0.8614655104,"c":0.8644661284,"v":114435.3167427023,"t":1725764400}
+{"o":0.8644661284,"h":0.8676076657,"l":0.8630549066,"c":0.865831032,"v":122300.4297936408,"t":1725768000}
+{"o":0.865831032,"h":0.8659112896,"l":0.8617129762,"c":0.8617129762,"v":151932.864270508,"t":1725771600}
+{"o":0.8617129762,"h":0.8662324235,"l":0.8616870902,"c":0.8652033556,"v":97262.8923331086,"t":1725775200}
+{"o":0.8652033556,"h":0.8767678679,"l":0.8648099856,"c":0.873388276,"v":185635.1839738369,"t":1725778800}
+{"o":0.873388276,"h":0.8753071418,"l":0.8706015034,"c":0.8747799477,"v":205235.9073819515,"t":1725782400}
+{"o":0.8747799477,"h":0.8827096422,"l":0.8738401691,"c":0.8741878273,"v":229940.4431226352,"t":1725786000}
+{"o":0.8741878273,"h":0.8811685322,"l":0.8737823241,"c":0.8805235098,"v":152555.0913289481,"t":1725789600}
+{"o":0.8805235098,"h":0.8824725997,"l":0.8762448582,"c":0.8768014936,"v":145156.6104756593,"t":1725793200}
+{"o":0.8768014936,"h":0.8779699337,"l":0.8669890551,"c":0.8677902223,"v":186226.9689496969,"t":1725796800}
+{"o":0.8677902223,"h":0.8699479574,"l":0.8648424917,"c":0.869342582,"v":174214.9205708065,"t":1725800400}
+{"o":0.869342582,"h":0.8704051608,"l":0.8600576174,"c":0.8600576174,"v":267760.5385935783,"t":1725804000}
+{"o":0.8600576174,"h":0.8625573424,"l":0.8534351142,"c":0.854285745,"v":413552.1178711893,"t":1725807600}
+{"o":0.854285745,"h":0.865063284,"l":0.8535180808,"c":0.860989605,"v":194214.1433530295,"t":1725811200}
+{"o":0.860989605,"h":0.8715182285,"l":0.8608091593,"c":0.8711210385,"v":177821.7498382688,"t":1725814800}
+{"o":0.8711210385,"h":0.8717662756,"l":0.8667044316,"c":0.8680327017,"v":159974.8077660222,"t":1725818400}
+{"o":0.8680327017,"h":0.8700625037,"l":0.8654406748,"c":0.8673676384,"v":125750.155758226,"t":1725822000}
+{"o":0.8673676384,"h":0.8690160933,"l":0.8650279869,"c":0.8680521605,"v":113718.6362915734,"t":1725825600}
+{"o":0.8680521605,"h":0.8754350929,"l":0.867955911,"c":0.8706433317,"v":224806.9103791144,"t":1725829200}
+{"o":0.8706433317,"h":0.887490883,"l":0.8677801024,"c":0.8717354983,"v":458074.4364602726,"t":1725832800}
+{"o":0.8717354983,"h":0.8784331491,"l":0.8707763303,"c":0.8771659019,"v":186827.9901580557,"t":1725836400}
+{"o":0.8771659019,"h":0.8832346891,"l":0.8706837408,"c":0.8771146419,"v":237711.8027229914,"t":1725840000}
+{"o":0.8771146419,"h":0.8819365153,"l":0.8711000836,"c":0.8750187593,"v":240884.363894411,"t":1725843600}
+{"o":0.8750187593,"h":0.8758819044,"l":0.8652470085,"c":0.8717580146,"v":207363.4054712994,"t":1725847200}
+{"o":0.8717580146,"h":0.8719228457,"l":0.8623376024,"c":0.8669035352,"v":186432.2339621086,"t":1725850800}
+{"o":0.8669035352,"h":0.8682618211,"l":0.8621278821,"c":0.8646188911,"v":144779.4335337697,"t":1725854400}
+{"o":0.8646188911,"h":0.8662227303,"l":0.8595068305,"c":0.8614590216,"v":147492.2165703296,"t":1725858000}
+{"o":0.8614590216,"h":0.8677891416,"l":0.8605701196,"c":0.8670324984,"v":192948.7364379416,"t":1725861600}
+{"o":0.8670324984,"h":0.8720498479,"l":0.8641022672,"c":0.871710465,"v":155304.469691406,"t":1725865200}
+{"o":0.871710465,"h":0.8777124166,"l":0.8708434506,"c":0.8757150614,"v":220094.9876828039,"t":1725868800}
+{"o":0.8757150614,"h":0.882888418,"l":0.8716608509,"c":0.8728184579,"v":217559.3321110111,"t":1725872400}
+{"o":0.8728184579,"h":0.8788081767,"l":0.8709291287,"c":0.875274607,"v":160050.6662580176,"t":1725876000}
+{"o":0.875274607,"h":0.8760720233,"l":0.8707961715,"c":0.8723250083,"v":141374.1276354945,"t":1725879600}
+{"o":0.8723250083,"h":0.872895316,"l":0.866283958,"c":0.8714735078,"v":218634.2252763072,"t":1725883200}
+{"o":0.8714735078,"h":0.8777179902,"l":0.8674045663,"c":0.8745692254,"v":305371.1500797975,"t":1725886800}
+{"o":0.8745692254,"h":0.8771312701,"l":0.855979154,"c":0.8573896379,"v":393420.4133109785,"t":1725890400}
+{"o":0.8573896379,"h":0.8671550172,"l":0.8559594971,"c":0.8653984584,"v":302793.2921680178,"t":1725894000}
+{"o":0.8653984584,"h":0.9018335931,"l":0.8645179143,"c":0.8942639238,"v":597800.1766407893,"t":1725897600}
+{"o":0.8942639238,"h":0.9023646136,"l":0.8929702013,"c":0.8956546189,"v":418424.8881588798,"t":1725901200}
+{"o":0.8956546189,"h":0.8997118181,"l":0.8915099439,"c":0.897973933,"v":325733.2226680632,"t":1725904800}
+{"o":0.897973933,"h":0.9112332798,"l":0.8968113861,"c":0.9100180305,"v":302585.4968113154,"t":1725908400}
+{"o":0.9100180305,"h":0.9120164945,"l":0.9015215599,"c":0.907990713,"v":238238.8899630564,"t":1725912000}
+{"o":0.907990713,"h":0.9238502368,"l":0.9064774205,"c":0.9108894252,"v":450851.0750149552,"t":1725915600}
+{"o":0.9108894252,"h":0.9146008546,"l":0.9029586738,"c":0.9061484308,"v":264428.5748337018,"t":1725919200}
+{"o":0.9061484308,"h":0.9116516951,"l":0.9030887667,"c":0.910399254,"v":203292.7272472529,"t":1725922800}
+{"o":0.910399254,"h":0.9114561563,"l":0.8995481082,"c":0.9034093964,"v":228050.8271902757,"t":1725926400}
+{"o":0.9034093964,"h":0.9045152509,"l":0.8961869391,"c":0.8986015307,"v":170648.3816425484,"t":1725930000}
+{"o":0.8986015307,"h":0.9004024624,"l":0.8952076624,"c":0.8992860458,"v":142503.3633821438,"t":1725933600}
+{"o":0.8992860458,"h":0.8999494116,"l":0.8950548909,"c":0.8958859303,"v":164505.4714066435,"t":1725937200}
+{"o":0.8958859303,"h":0.8999108263,"l":0.893312158,"c":0.8960895398,"v":139165.1587189773,"t":1725940800}
+{"o":0.8960895398,"h":0.9071501026,"l":0.8955462131,"c":0.9071501026,"v":137031.1351079172,"t":1725944400}
+{"o":0.9071501026,"h":0.9071501026,"l":0.9015078435,"c":0.902638112,"v":130590.4792469997,"t":1725948000}
+{"o":0.902638112,"h":0.9118417075,"l":0.9012538826,"c":0.909882738,"v":211931.4582776662,"t":1725951600}
+{"o":0.909882738,"h":0.9133063244,"l":0.9059561244,"c":0.9076239487,"v":188871.3057701277,"t":1725955200}
+{"o":0.9076239487,"h":0.9100093964,"l":0.9047664435,"c":0.9067305984,"v":140905.4297334446,"t":1725958800}
+{"o":0.9067305984,"h":0.9109977693,"l":0.9035336673,"c":0.9094526161,"v":158212.887044141,"t":1725962400}
+{"o":0.9094526161,"h":0.9124994528,"l":0.9071979845,"c":0.9114643549,"v":143989.5409905726,"t":1725966000}
+{"o":0.9114643549,"h":0.9138044393,"l":0.9053315178,"c":0.9059471759,"v":161867.2566240852,"t":1725969600}
+{"o":0.9059471759,"h":0.9066672337,"l":0.8988585808,"c":0.9035197399,"v":262307.9623229972,"t":1725973200}
+{"o":0.9035197399,"h":0.916730014,"l":0.9012655942,"c":0.9108322005,"v":416014.9123261567,"t":1725976800}
+{"o":0.9108322005,"h":0.9190143163,"l":0.9043299167,"c":0.9044219359,"v":335025.6301627868,"t":1725980400}
+{"o":0.9044219359,"h":0.90918594,"l":0.9016435329,"c":0.9062899141,"v":272478.8081728939,"t":1725984000}
+{"o":0.9062899141,"h":0.9228108623,"l":0.9056420114,"c":0.9152198062,"v":290920.1887632928,"t":1725987600}
+{"o":0.9152198062,"h":0.9299822466,"l":0.9152198062,"c":0.9221665451,"v":452325.159942274,"t":1725991200}
+{"o":0.9221665451,"h":0.923468389,"l":0.9154639754,"c":0.9211538459,"v":300495.3610257755,"t":1725994800}
+{"o":0.9211538459,"h":0.9275709977,"l":0.9147461089,"c":0.9147461089,"v":226899.0797622633,"t":1725998400}
+{"o":0.9147461089,"h":0.9172789725,"l":0.9111934388,"c":0.9126484095,"v":212761.2550429197,"t":1726002000}
+{"o":0.9126484095,"h":0.9174566479,"l":0.9109965017,"c":0.9165984808,"v":183203.9706351627,"t":1726005600}
+{"o":0.9165984808,"h":0.9174436591,"l":0.9125446815,"c":0.9141677959,"v":127371.6546466446,"t":1726009200}
+{"o":0.9141677959,"h":0.9160556076,"l":0.9108768453,"c":0.9137062004,"v":168429.4148273269,"t":1726012800}
+{"o":0.9137062004,"h":0.9141247129,"l":0.8985312952,"c":0.8993775028,"v":350636.9981925945,"t":1726016400}
+{"o":0.8993775028,"h":0.906184097,"l":0.8989147442,"c":0.9031286745,"v":230395.3373639913,"t":1726020000}
+{"o":0.9031286745,"h":0.9038489864,"l":0.8986683959,"c":0.9005101569,"v":183862.0234499697,"t":1726023600}
+{"o":0.9005101569,"h":0.9005101569,"l":0.8868479339,"c":0.8914311839,"v":253433.7510678228,"t":1726027200}
+{"o":0.8914311839,"h":0.8917246213,"l":0.8838357574,"c":0.8853302021,"v":198616.730863292,"t":1726030800}
+{"o":0.8853302021,"h":0.8914470629,"l":0.8835499622,"c":0.8873133146,"v":200653.4967744415,"t":1726034400}
+{"o":0.8873133146,"h":0.8934056932,"l":0.8866460128,"c":0.8925765323,"v":222606.6338980932,"t":1726038000}
+{"o":0.8925765323,"h":0.8926467619,"l":0.8824677095,"c":0.8850705102,"v":232699.851057678,"t":1726041600}
+{"o":0.8850705102,"h":0.8881243987,"l":0.8839110581,"c":0.8864378264,"v":176371.2395895969,"t":1726045200}
+{"o":0.8864378264,"h":0.8864577263,"l":0.8710376129,"c":0.8827295196,"v":212215.8923052072,"t":1726048800}
+{"o":0.8827295196,"h":0.891080929,"l":0.8827295196,"c":0.8889758271,"v":198168.1580729503,"t":1726052400}
+{"o":0.8889758271,"h":0.8941742207,"l":0.881142637,"c":0.8897301284,"v":437343.3913382379,"t":1726056000}
+{"o":0.8897301284,"h":0.8986941796,"l":0.8713056943,"c":0.8736826864,"v":469500.683231767,"t":1726059600}
+{"o":0.8736826864,"h":0.8767683812,"l":0.8641016112,"c":0.8738526077,"v":418482.1629191647,"t":1726063200}
+{"o":0.8738526077,"h":0.8921119249,"l":0.8701028088,"c":0.8840116527,"v":420611.3106857092,"t":1726066800}
+{"o":0.8840116527,"h":0.8928820942,"l":0.8834597416,"c":0.8897578316,"v":369151.894232168,"t":1726070400}
+{"o":0.8897578316,"h":0.8996364095,"l":0.8892174005,"c":0.896985743,"v":370802.8983885383,"t":1726074000}
+{"o":0.896985743,"h":0.9003353576,"l":0.8861215945,"c":0.8915689152,"v":348959.0978488189,"t":1726077600}
+{"o":0.8915689152,"h":0.8960805078,"l":0.8875198222,"c":0.8946747581,"v":259495.1670045564,"t":1726081200}
+{"o":0.8946747581,"h":0.8973365626,"l":0.8920942582,"c":0.8938582202,"v":178478.2374739196,"t":1726084800}
+{"o":0.8938582202,"h":0.8959642197,"l":0.8898321239,"c":0.8922733562,"v":195155.8767896203,"t":1726088400}
+{"o":0.8922733562,"h":0.8938349695,"l":0.8907631412,"c":0.8933756889,"v":142207.5669397383,"t":1726092000}
+{"o":0.8933756889,"h":0.8955136726,"l":0.8913894554,"c":0.8927502066,"v":136235.57556541,"t":1726095600}
+{"o":0.8927502066,"h":0.9050565887,"l":0.8923115299,"c":0.9006340785,"v":279132.8217027213,"t":1726099200}
+{"o":0.9006340785,"h":0.9091767062,"l":0.9006340785,"c":0.9086036504,"v":199534.191630509,"t":1726102800}
+{"o":0.9086036504,"h":0.9169965386,"l":0.9079198041,"c":0.9129165654,"v":290602.9410845812,"t":1726106400}
+{"o":0.9129165654,"h":0.9168659152,"l":0.9105451214,"c":0.914452459,"v":218257.6450491501,"t":1726110000}
+{"o":0.914452459,"h":0.918493445,"l":0.9105409766,"c":0.9116946661,"v":172942.0614684772,"t":1726113600}
+{"o":0.9116946661,"h":0.9134973588,"l":0.9066178216,"c":0.9095874668,"v":188145.7738826401,"t":1726117200}
+{"o":0.9095874668,"h":0.9195434931,"l":0.9054347372,"c":0.9072525012,"v":140877.2275762291,"t":1726120800}
+{"o":0.9072525012,"h":0.9115998412,"l":0.9062495966,"c":0.9096125118,"v":190729.8539249298,"t":1726124400}
+{"o":0.9096125118,"h":0.9127211229,"l":0.9084031746,"c":0.9095860624,"v":199870.5235510459,"t":1726128000}
+{"o":0.9095860624,"h":0.910401164,"l":0.9058364787,"c":0.9061383548,"v":149555.9811559028,"t":1726131600}
+{"o":0.9061383548,"h":0.9088157066,"l":0.9047226888,"c":0.905441214,"v":155475.9989465339,"t":1726135200}
+{"o":0.905441214,"h":0.9103318363,"l":0.9048069199,"c":0.9084286981,"v":183626.5663226683,"t":1726138800}
+{"o":0.9084286981,"h":0.9113441743,"l":0.90360657,"c":0.9042000291,"v":217428.3968575495,"t":1726142400}
+{"o":0.9042000291,"h":0.9105396685,"l":0.9027161027,"c":0.9064809383,"v":244075.9338869908,"t":1726146000}
+{"o":0.9064809383,"h":0.9222006182,"l":0.9051010957,"c":0.9054602595,"v":332624.2322912511,"t":1726149600}
+{"o":0.9054602595,"h":0.9133641918,"l":0.8992000909,"c":0.899946958,"v":334927.3191461908,"t":1726153200}
+{"o":0.899946958,"h":0.9088479059,"l":0.8996281387,"c":0.9080819708,"v":263569.7573722643,"t":1726156800}
+{"o":0.9080819708,"h":0.9132132409,"l":0.9061969002,"c":0.9122105993,"v":263495.039782047,"t":1726160400}
+{"o":0.9122105993,"h":0.9147963343,"l":0.9076083311,"c":0.9109396141,"v":231969.3794504216,"t":1726164000}
+{"o":0.9109396141,"h":0.9150979945,"l":0.9100334169,"c":0.9145501433,"v":215255.3059054115,"t":1726167600}
+{"o":0.9145501433,"h":0.9182070606,"l":0.9104554229,"c":0.915481193,"v":341141.1693413353,"t":1726171200}
+{"o":0.915481193,"h":0.919491277,"l":0.9114820108,"c":0.9134494168,"v":233512.8173453693,"t":1726174800}
+{"o":0.9134494168,"h":0.9234751652,"l":0.9131515005,"c":0.9192272296,"v":181752.5441599523,"t":1726178400}
+{"o":0.9192272296,"h":0.9197988664,"l":0.9159829507,"c":0.9168677289,"v":271277.4963686602,"t":1726182000}
+{"o":0.9168677289,"h":0.9181040836,"l":0.9127093156,"c":0.9135321098,"v":205942.5265550921,"t":1726185600}
+{"o":0.9135321098,"h":0.9141538418,"l":0.9056181103,"c":0.9088622886,"v":172261.0238767859,"t":1726189200}
+{"o":0.9088622886,"h":0.9100190358,"l":0.9056672971,"c":0.9079748153,"v":305031.6070637134,"t":1726192800}
+{"o":0.9079748153,"h":0.9096758248,"l":0.9056004624,"c":0.9059639074,"v":216988.1385362249,"t":1726196400}
+{"o":0.9059639074,"h":0.9085280149,"l":0.9040862507,"c":0.9052046846,"v":135614.1314733503,"t":1726200000}
+{"o":0.9052046846,"h":0.9089257671,"l":0.9050106643,"c":0.9081842326,"v":121364.8982238639,"t":1726203600}
+{"o":0.9081842326,"h":0.9082082413,"l":0.9017041897,"c":0.9017041897,"v":108662.4907696084,"t":1726207200}
+{"o":0.9017041897,"h":0.9074076028,"l":0.9014456035,"c":0.9069344721,"v":166688.6325360663,"t":1726210800}
+{"o":0.9069344721,"h":0.9077371615,"l":0.9019295962,"c":0.9023501019,"v":134731.6784194162,"t":1726214400}
+{"o":0.9023501019,"h":0.9058884385,"l":0.9005787478,"c":0.900754114,"v":117495.2072185087,"t":1726218000}
+{"o":0.900754114,"h":0.9055378325,"l":0.8976333373,"c":0.9040812624,"v":186158.8024173953,"t":1726221600}
+{"o":0.9040812624,"h":0.9042009724,"l":0.8931919749,"c":0.8935729251,"v":238407.4290762743,"t":1726225200}
+{"o":0.8935729251,"h":0.8953954189,"l":0.8874279574,"c":0.8928689763,"v":306002.3815916363,"t":1726228800}
+{"o":0.8928689763,"h":0.8952772277,"l":0.8886303004,"c":0.8941905716,"v":253606.9941584246,"t":1726232400}
+{"o":0.8941905716,"h":0.9023974604,"l":0.889941115,"c":0.9022582791,"v":317845.0742200256,"t":1726236000}
+{"o":0.9022582791,"h":0.9256617412,"l":0.9014616309,"c":0.9209097058,"v":497271.2868932154,"t":1726239600}
+{"o":0.9209097058,"h":0.9294699675,"l":0.9165499477,"c":0.9198715751,"v":412954.3567465808,"t":1726243200}
+{"o":0.9198715751,"h":0.9284077513,"l":0.919594008,"c":0.9247897165,"v":431680.7859865758,"t":1726246800}
+{"o":0.9247897165,"h":0.9317810444,"l":0.9220185912,"c":0.928620529,"v":363961.6510879403,"t":1726250400}
+{"o":0.928620529,"h":0.9322497796,"l":0.9273125234,"c":0.930807741,"v":249605.4223254656,"t":1726254000}
+{"o":0.930807741,"h":0.9363028451,"l":0.9300630519,"c":0.9319398713,"v":238742.1986372287,"t":1726257600}
+{"o":0.9319398713,"h":0.9416947725,"l":0.9273757933,"c":0.9364032126,"v":289445.4708698008,"t":1726261200}
+{"o":0.9364032126,"h":0.9430852068,"l":0.9364032126,"c":0.9398583099,"v":219574.6004400766,"t":1726264800}
+{"o":0.9398583099,"h":0.9404985429,"l":0.9330997575,"c":0.9374994541,"v":159863.1418179718,"t":1726268400}
+{"o":0.9374994541,"h":0.9399373825,"l":0.9339515175,"c":0.9344564274,"v":167058.9142810543,"t":1726272000}
+{"o":0.9344564274,"h":0.9413682813,"l":0.9342030987,"c":0.9387468343,"v":167756.0247486947,"t":1726275600}
+{"o":0.9387468343,"h":0.9416056339,"l":0.9365515675,"c":0.9367814392,"v":153504.2777177598,"t":1726279200}
+{"o":0.9367814392,"h":0.9482485202,"l":0.9366604363,"c":0.9403300639,"v":258734.6243218334,"t":1726282800}
+{"o":0.9403300639,"h":0.9411169994,"l":0.9375602516,"c":0.937627924,"v":198826.8153864821,"t":1726286400}
+{"o":0.937627924,"h":0.9393731787,"l":0.9302247702,"c":0.9307041365,"v":126791.1123483359,"t":1726290000}
+{"o":0.9307041365,"h":0.9325028925,"l":0.926930299,"c":0.9299822434,"v":210204.687566551,"t":1726293600}
+{"o":0.9299822434,"h":0.9304725152,"l":0.9265097007,"c":0.9270156577,"v":156725.4208668536,"t":1726297200}
+{"o":0.9270156577,"h":0.9277916899,"l":0.9213697293,"c":0.923780017,"v":157860.105580588,"t":1726300800}
+{"o":0.923780017,"h":0.927151761,"l":0.9228432739,"c":0.9271445208,"v":193650.3655466883,"t":1726304400}
+{"o":0.9271445208,"h":0.9271445208,"l":0.9225606904,"c":0.9245243533,"v":126873.159541982,"t":1726308000}
+{"o":0.9245243533,"h":0.9245722441,"l":0.9200947746,"c":0.9226439174,"v":154917.2888450786,"t":1726311600}
+{"o":0.9226439174,"h":0.9260418344,"l":0.9208046294,"c":0.9241839218,"v":156860.8645062686,"t":1726315200}
+{"o":0.9241839218,"h":0.925418372,"l":0.9212439715,"c":0.9249117327,"v":133745.8841003228,"t":1726318800}
+{"o":0.9249117327,"h":0.9313969649,"l":0.9228363439,"c":0.9296100325,"v":205354.3332920098,"t":1726322400}
+{"o":0.9296100325,"h":0.9299651105,"l":0.9241714516,"c":0.9261710422,"v":138816.3714849187,"t":1726326000}
+{"o":0.9261710422,"h":0.9296726193,"l":0.9250418074,"c":0.9264653496,"v":158433.7502446096,"t":1726329600}
+{"o":0.9264653496,"h":0.9264653496,"l":0.9227218903,"c":0.9232927361,"v":135780.8304739521,"t":1726333200}
+{"o":0.9232927361,"h":0.9242538023,"l":0.9146452358,"c":0.9232120125,"v":281069.8845752418,"t":1726336800}
+{"o":0.9232120125,"h":0.923316316,"l":0.9201132754,"c":0.9206396014,"v":157849.9677602375,"t":1726340400}
+{"o":0.9206396014,"h":0.9255003847,"l":0.9206255758,"c":0.9235779655,"v":140244.2159986218,"t":1726344000}
+{"o":0.9235779655,"h":0.9256001393,"l":0.9226503884,"c":0.9235411667,"v":123887.6939127582,"t":1726347600}
+{"o":0.9235411667,"h":0.9259144538,"l":0.9220653796,"c":0.924645733,"v":118570.4267101809,"t":1726351200}
+{"o":0.924645733,"h":0.9259668236,"l":0.9233413654,"c":0.9247741868,"v":91117.0877350486,"t":1726354800}
+{"o":0.9247741868,"h":0.9287486455,"l":0.9238230552,"c":0.9269322776,"v":120429.7383535318,"t":1726358400}
+{"o":0.9269322776,"h":0.9296241143,"l":0.9251691977,"c":0.9292196591,"v":114895.25992305,"t":1726362000}
+{"o":0.9292196591,"h":0.9299404378,"l":0.9261738615,"c":0.9285248103,"v":106082.2899555712,"t":1726365600}
+{"o":0.9285248103,"h":0.9292669159,"l":0.9263712016,"c":0.9264669669,"v":179818.6978585089,"t":1726369200}
+{"o":0.9264669669,"h":0.9275403548,"l":0.9230269322,"c":0.9235880989,"v":177886.8360099096,"t":1726372800}
+{"o":0.9235880989,"h":0.9258454965,"l":0.9222098071,"c":0.9242443069,"v":119520.3512123508,"t":1726376400}
+{"o":0.9242443069,"h":0.9267120701,"l":0.9242054717,"c":0.926525655,"v":115085.7144038277,"t":1726380000}
+{"o":0.926525655,"h":0.9265477482,"l":0.9230022398,"c":0.9245613122,"v":129028.8347209313,"t":1726383600}
+{"o":0.9245613122,"h":0.9247475259,"l":0.9208328915,"c":0.9219167504,"v":120380.1654577664,"t":1726387200}
+{"o":0.9219167504,"h":0.9225649541,"l":0.9191220119,"c":0.9198871008,"v":107395.5927527637,"t":1726390800}
+{"o":0.9198871008,"h":0.9205374485,"l":0.9160089857,"c":0.9166873704,"v":127552.0661264978,"t":1726394400}
+{"o":0.9166873704,"h":0.9166873704,"l":0.911385741,"c":0.9142892682,"v":129296.5078984824,"t":1726398000}
+{"o":0.9142892682,"h":0.9163843059,"l":0.9107095969,"c":0.9163400535,"v":139812.4945283573,"t":1726401600}
+{"o":0.9163400535,"h":0.9195902125,"l":0.9136074194,"c":0.9152397925,"v":185078.7544837756,"t":1726405200}
+{"o":0.9152397925,"h":0.9167432342,"l":0.9076531247,"c":0.9152667122,"v":201543.9039750882,"t":1726408800}
+{"o":0.9152667122,"h":0.91666601,"l":0.9122296096,"c":0.9149535973,"v":181680.0890867099,"t":1726412400}
+{"o":0.9149535973,"h":0.9156838208,"l":0.9016352375,"c":0.9023626373,"v":194749.6460990772,"t":1726416000}
+{"o":0.9023626373,"h":0.9044770246,"l":0.8961219489,"c":0.8993969415,"v":245861.3701418894,"t":1726419600}
+{"o":0.8993969415,"h":0.9060626218,"l":0.898307016,"c":0.9012336613,"v":238923.0353319829,"t":1726423200}
+{"o":0.9012336613,"h":0.9046288743,"l":0.8993926785,"c":0.8995791527,"v":159267.2445005095,"t":1726426800}
+{"o":0.8995791527,"h":0.9000736801,"l":0.8952372303,"c":0.8975693411,"v":173305.9597272024,"t":1726430400}
+{"o":0.8975693411,"h":0.8976249327,"l":0.8803772419,"c":0.8904909641,"v":235851.7220119238,"t":1726434000}
+{"o":0.8904909641,"h":0.8907233292,"l":0.884363774,"c":0.8889903871,"v":263279.4607485381,"t":1726437600}
+{"o":0.8889903871,"h":0.8920028367,"l":0.8791038734,"c":0.8856128361,"v":358380.4886476855,"t":1726441200}
+{"o":0.8856128361,"h":0.888502822,"l":0.882195957,"c":0.8837446245,"v":250328.2300135151,"t":1726444800}
+{"o":0.8837446245,"h":0.8837446245,"l":0.8747075848,"c":0.8774317561,"v":263242.5573614484,"t":1726448400}
+{"o":0.8774317561,"h":0.879588137,"l":0.8712067874,"c":0.8738588798,"v":246638.9255781804,"t":1726452000}
+{"o":0.8738588798,"h":0.880987554,"l":0.8732874906,"c":0.8806083838,"v":173870.374296064,"t":1726455600}
+{"o":0.8806083838,"h":0.883077294,"l":0.8798594334,"c":0.8805795657,"v":167028.2434551456,"t":1726459200}
+{"o":0.8805795657,"h":0.8853756022,"l":0.8801851352,"c":0.8849187199,"v":120692.9498848935,"t":1726462800}
+{"o":0.8849187199,"h":0.8865145763,"l":0.8789321948,"c":0.8802637612,"v":164128.1711495065,"t":1726466400}
+{"o":0.8802637612,"h":0.885536674,"l":0.8794920131,"c":0.8845116519,"v":160828.2365007734,"t":1726470000}
+{"o":0.8845116519,"h":0.8922709549,"l":0.8835184121,"c":0.8878755883,"v":210503.340531968,"t":1726473600}
+{"o":0.8878755883,"h":0.8917037985,"l":0.8818644137,"c":0.8819245459,"v":193292.6003813595,"t":1726477200}
+{"o":0.8819245459,"h":0.8915858332,"l":0.8806303674,"c":0.8896474419,"v":206455.1446307283,"t":1726480800}
+{"o":0.8896474419,"h":0.8911392587,"l":0.887681345,"c":0.8888109843,"v":153202.5868734833,"t":1726484400}
+{"o":0.8888109843,"h":0.8917562076,"l":0.8861045209,"c":0.887412009,"v":199565.8349054621,"t":1726488000}
+{"o":0.887412009,"h":0.8911842425,"l":0.8837891319,"c":0.890580132,"v":261177.7853359559,"t":1726491600}
+{"o":0.890580132,"h":0.8919918141,"l":0.875934784,"c":0.8788530708,"v":342762.04087725,"t":1726495200}
+{"o":0.8788530708,"h":0.8893235466,"l":0.8765189343,"c":0.885905553,"v":272257.7096796842,"t":1726498800}
+{"o":0.885905553,"h":0.8876252141,"l":0.8791427265,"c":0.8791918251,"v":226695.5116590723,"t":1726502400}
+{"o":0.8791918251,"h":0.8880810111,"l":0.868926976,"c":0.8860610967,"v":398777.359540655,"t":1726506000}
+{"o":0.8860610967,"h":0.8866791719,"l":0.8760184286,"c":0.8796713008,"v":213642.3776397597,"t":1726509600}
+{"o":0.8796713008,"h":0.8850257271,"l":0.8775637287,"c":0.8836126138,"v":197558.0281360758,"t":1726513200}
+{"o":0.8836126138,"h":0.8867775612,"l":0.876751735,"c":0.876751735,"v":189648.1790076921,"t":1726516800}
+{"o":0.876751735,"h":0.8860619058,"l":0.8758160151,"c":0.8860619058,"v":181240.0605444126,"t":1726520400}
+{"o":0.8860619058,"h":0.8862357275,"l":0.8790868449,"c":0.8804759645,"v":130640.0107419986,"t":1726524000}
+{"o":0.8804759645,"h":0.8894496696,"l":0.8804759645,"c":0.886312419,"v":143205.1496871476,"t":1726527600}
+{"o":0.886312419,"h":0.8894061894,"l":0.8808853177,"c":0.8811920194,"v":171874.2407408855,"t":1726531200}
+{"o":0.8811920194,"h":0.8842725695,"l":0.8784144883,"c":0.8797455943,"v":176024.2505118261,"t":1726534800}
+{"o":0.8797455943,"h":0.8862845046,"l":0.8775062048,"c":0.8816084962,"v":211914.508280452,"t":1726538400}
+{"o":0.8816084962,"h":0.8859435403,"l":0.8809828539,"c":0.8838313145,"v":136529.0188325139,"t":1726542000}
+{"o":0.8838313145,"h":0.8862741306,"l":0.8810986846,"c":0.8850020272,"v":117626.9156377493,"t":1726545600}
+{"o":0.8850020272,"h":0.8954024284,"l":0.884878541,"c":0.8935286806,"v":168165.3408579489,"t":1726549200}
+{"o":0.8935286806,"h":0.894302957,"l":0.8893929822,"c":0.8896925031,"v":170387.1225181049,"t":1726552800}
+{"o":0.8896925031,"h":0.8925701199,"l":0.888840778,"c":0.8913535659,"v":178300.1584873454,"t":1726556400}
+{"o":0.8913535659,"h":0.8951728207,"l":0.8913535659,"c":0.8927610715,"v":148708.7373733557,"t":1726560000}
+{"o":0.8927610715,"h":0.8950877716,"l":0.8879274591,"c":0.8931597256,"v":172136.5607817299,"t":1726563600}
+{"o":0.8931597256,"h":0.8987412194,"l":0.8914837669,"c":0.8947002511,"v":194385.8190794266,"t":1726567200}
+{"o":0.8947002511,"h":0.8971945012,"l":0.8884897599,"c":0.8889381836,"v":182562.1202249324,"t":1726570800}
+{"o":0.8889381836,"h":0.8930301106,"l":0.8861413703,"c":0.89219896,"v":200104.7534031752,"t":1726574400}
+{"o":0.89219896,"h":0.8943010131,"l":0.8826413913,"c":0.8842208166,"v":259591.0241771087,"t":1726578000}
+{"o":0.8842208166,"h":0.9091500753,"l":0.8829660923,"c":0.8999285153,"v":533496.8475926628,"t":1726581600}
+{"o":0.8999285153,"h":0.918235199,"l":0.8995885292,"c":0.9075880859,"v":403459.2337985967,"t":1726585200}
+{"o":0.9075880859,"h":0.9095598926,"l":0.8902615554,"c":0.892449646,"v":396492.5567521174,"t":1726588800}
+{"o":0.892449646,"h":0.9011260858,"l":0.8909710966,"c":0.8975751695,"v":274097.504193137,"t":1726592400}
+{"o":0.8975751695,"h":0.8996781656,"l":0.8898294501,"c":0.8930942053,"v":220867.0654095718,"t":1726596000}
+{"o":0.8930942053,"h":0.8952536833,"l":0.8835094801,"c":0.8910740044,"v":262626.5499834783,"t":1726599600}
+{"o":0.8910740044,"h":0.8941786883,"l":0.8882577357,"c":0.8895292322,"v":235274.754596961,"t":1726603200}
+{"o":0.8895292322,"h":0.8946956765,"l":0.8894497345,"c":0.8932726117,"v":176031.7632991266,"t":1726606800}
+{"o":0.8932726117,"h":0.8932726117,"l":0.8876129303,"c":0.8878621938,"v":172363.1512523709,"t":1726610400}
+{"o":0.8878621938,"h":0.8878621938,"l":0.8842457896,"c":0.8867430794,"v":153981.0640129454,"t":1726614000}
+{"o":0.8867430794,"h":0.8872781303,"l":0.8778883629,"c":0.8850739308,"v":199114.3924569913,"t":1726617600}
+{"o":0.8850739308,"h":0.88717457,"l":0.8808713693,"c":0.8825067061,"v":182273.8558090432,"t":1726621200}
+{"o":0.8825067061,"h":0.8877341645,"l":0.8815321106,"c":0.8877341645,"v":156953.7797863383,"t":1726624800}
+{"o":0.8877341645,"h":0.8908421447,"l":0.8872913978,"c":0.887569029,"v":198515.4870375804,"t":1726628400}
+{"o":0.887569029,"h":0.8886718798,"l":0.8803831368,"c":0.8837240794,"v":188683.45898218,"t":1726632000}
+{"o":0.8837240794,"h":0.8841992402,"l":0.8804455452,"c":0.8830318287,"v":132508.1143815232,"t":1726635600}
+{"o":0.8830318287,"h":0.8855639331,"l":0.8762283463,"c":0.8847937111,"v":432249.5560864453,"t":1726639200}
+{"o":0.8847937111,"h":0.8866155188,"l":0.883957428,"c":0.8852467985,"v":219916.6379055518,"t":1726642800}
+{"o":0.8852467985,"h":0.8852715617,"l":0.8803161846,"c":0.881251557,"v":162009.8183089346,"t":1726646400}
+{"o":0.881251557,"h":0.8817881388,"l":0.8708950908,"c":0.8709164664,"v":215417.1549786046,"t":1726650000}
+{"o":0.8709164664,"h":0.8734008827,"l":0.8632650015,"c":0.8723133638,"v":245898.0244750025,"t":1726653600}
+{"o":0.8723133638,"h":0.875463371,"l":0.8702416635,"c":0.872295058,"v":156527.1711323459,"t":1726657200}
+{"o":0.872295058,"h":0.8765898466,"l":0.8680269377,"c":0.8758253523,"v":169218.1328662102,"t":1726660800}
+{"o":0.8758253523,"h":0.8784957717,"l":0.8642216708,"c":0.8673502756,"v":232157.5485407336,"t":1726664400}
+{"o":0.8673502756,"h":0.8689642186,"l":0.8612913513,"c":0.8625795528,"v":256174.856608539,"t":1726668000}
+{"o":0.8625795528,"h":0.8660957388,"l":0.8566550719,"c":0.860604747,"v":295017.3605263049,"t":1726671600}
+{"o":0.860604747,"h":0.869619031,"l":0.8576244728,"c":0.8683881888,"v":251788.6877377928,"t":1726675200}
+{"o":0.8683881888,"h":0.8745674587,"l":0.8617797759,"c":0.8710371982,"v":247171.4682963306,"t":1726678800}
+{"o":0.8710371982,"h":0.8968812117,"l":0.8692737925,"c":0.8855593574,"v":993510.9764993534,"t":1726682400}
+{"o":0.8855593574,"h":0.8855593574,"l":0.8694084629,"c":0.8723818636,"v":535892.0569924222,"t":1726686000}
+{"o":0.8723818636,"h":0.8823516595,"l":0.8660894825,"c":0.881637905,"v":256481.159444409,"t":1726689600}
+{"o":0.881637905,"h":0.8876273255,"l":0.8793663721,"c":0.8843275144,"v":232783.7605334833,"t":1726693200}
+{"o":0.8843275144,"h":0.8877476809,"l":0.8813901174,"c":0.8858194285,"v":201442.2670821541,"t":1726696800}
+{"o":0.8858194285,"h":0.9061744955,"l":0.8858194285,"c":0.9052531998,"v":345527.1565681928,"t":1726700400}
+{"o":0.9052531998,"h":0.9198836851,"l":0.9050591536,"c":0.9149024592,"v":548462.5987034597,"t":1726704000}
+{"o":0.9149024592,"h":0.9172509876,"l":0.9082817252,"c":0.9133028368,"v":323216.0302961641,"t":1726707600}
+{"o":0.9133028368,"h":0.9256841958,"l":0.9102130195,"c":0.9246143847,"v":278775.09025552,"t":1726711200}
+{"o":0.9246143847,"h":0.9346807705,"l":0.9246039133,"c":0.9305224055,"v":311620.2038055358,"t":1726714800}
+{"o":0.9305224055,"h":0.9378448147,"l":0.9286199041,"c":0.9363824057,"v":239445.4341559461,"t":1726718400}
+{"o":0.9363824057,"h":0.9388051501,"l":0.9317306085,"c":0.9327804385,"v":232125.0225249619,"t":1726722000}
+{"o":0.9327804385,"h":0.9411641617,"l":0.9275516123,"c":0.9335147456,"v":310408.8262425197,"t":1726725600}
+{"o":0.9335147456,"h":0.9367553367,"l":0.9312599471,"c":0.9339220105,"v":275019.5575998524,"t":1726729200}
+{"o":0.9339220105,"h":0.9374100922,"l":0.9328278141,"c":0.933031951,"v":254643.6004329732,"t":1726732800}
+{"o":0.933031951,"h":0.9382342979,"l":0.9319152058,"c":0.9346983076,"v":259666.2577653449,"t":1726736400}
+{"o":0.9346983076,"h":0.9401240947,"l":0.9333476424,"c":0.9342215423,"v":283366.4305906915,"t":1726740000}
+{"o":0.9342215423,"h":0.941403652,"l":0.9338176839,"c":0.9402995461,"v":296504.5081963822,"t":1726743600}
+{"o":0.9402995461,"h":0.9497750429,"l":0.9379085453,"c":0.9476881913,"v":496591.2926453676,"t":1726747200}
+{"o":0.9476881913,"h":0.9555045018,"l":0.9443638982,"c":0.9470329082,"v":384029.2703477412,"t":1726750800}
+{"o":0.9470329082,"h":0.9568923655,"l":0.9468502201,"c":0.9500408343,"v":388409.0319423664,"t":1726754400}
+{"o":0.9500408343,"h":0.9642557218,"l":0.9486036586,"c":0.9639040015,"v":334530.0560778732,"t":1726758000}
+{"o":0.9639040015,"h":0.9734234919,"l":0.9605718946,"c":0.9659924891,"v":400744.8295770093,"t":1726761600}
+{"o":0.9659924891,"h":0.969462226,"l":0.9611325392,"c":0.9650249356,"v":290006.9059075207,"t":1726765200}
+{"o":0.9650249356,"h":0.971848861,"l":0.9646590838,"c":0.9686229882,"v":287715.716358386,"t":1726768800}
+{"o":0.9686229882,"h":0.9709188381,"l":0.9638037604,"c":0.9641952715,"v":247078.6545042784,"t":1726772400}
+{"o":0.9641952715,"h":0.9695182308,"l":0.963337021,"c":0.9684701441,"v":218542.6962845103,"t":1726776000}
+{"o":0.9684701441,"h":0.9689367974,"l":0.9549598005,"c":0.955488845,"v":218973.8373564253,"t":1726779600}
+{"o":0.955488845,"h":0.9627262135,"l":0.9511994528,"c":0.9600786695,"v":256071.7755424831,"t":1726783200}
+{"o":0.9600786695,"h":0.9638217342,"l":0.9581420158,"c":0.962862626,"v":236375.5192392594,"t":1726786800}
+{"o":0.962862626,"h":0.9671469089,"l":0.9552653221,"c":0.9558166695,"v":267174.7953040479,"t":1726790400}
+{"o":0.9558166695,"h":0.960774256,"l":0.9515733369,"c":0.9580752499,"v":225974.2590435936,"t":1726794000}
+{"o":0.9580752499,"h":0.9606319974,"l":0.9516820184,"c":0.960205482,"v":197149.8609919136,"t":1726797600}
+{"o":0.960205482,"h":0.9748877815,"l":0.9593459205,"c":0.9748877815,"v":255247.502098117,"t":1726801200}
+{"o":0.9748877815,"h":1.0028413037,"l":0.9735879941,"c":0.9985277399,"v":534472.2159187,"t":1726804800}
+{"o":0.9985277399,"h":1.0110938645,"l":0.9927192773,"c":0.9999469066,"v":359048.1288982479,"t":1726808400}
+{"o":0.9999469066,"h":1.0270585946,"l":0.9957744834,"c":1.0208269413,"v":408759.0274285384,"t":1726812000}
+{"o":1.0208269413,"h":1.0213490851,"l":1.0080208107,"c":1.0179924881,"v":366784.6640161547,"t":1726815600}
+{"o":1.0179924881,"h":1.0270458795,"l":1.0106013708,"c":1.0164725689,"v":579761.0398800228,"t":1726819200}
+{"o":1.0164725689,"h":1.023209934,"l":1.0145806613,"c":1.0178177303,"v":238573.141606812,"t":1726822800}
+{"o":1.0178177303,"h":1.0233059936,"l":1.012519086,"c":1.0217672311,"v":248161.074281353,"t":1726826400}
+{"o":1.0217672311,"h":1.0222798818,"l":1.0115186118,"c":1.0148413796,"v":278571.1957013346,"t":1726830000}
+{"o":1.0148413796,"h":1.0188880954,"l":1.0090661023,"c":1.0139494122,"v":256980.4353673847,"t":1726833600}
+{"o":1.0139494122,"h":1.0152269538,"l":0.9884028331,"c":0.9924635365,"v":425973.1703595301,"t":1726837200}
+{"o":0.9924635365,"h":1.0061107465,"l":0.9831730975,"c":0.9962555972,"v":418557.722809366,"t":1726840800}
+{"o":0.9962555972,"h":1.002547697,"l":0.9890725054,"c":0.9965879467,"v":302645.5952811617,"t":1726844400}
+{"o":0.9965879467,"h":1.0010386286,"l":0.990938763,"c":0.99527977,"v":263385.5062028056,"t":1726848000}
+{"o":0.99527977,"h":0.9974262124,"l":0.9821553702,"c":0.9830744544,"v":313608.6139185239,"t":1726851600}
+{"o":0.9830744544,"h":0.9866791918,"l":0.975876111,"c":0.985512772,"v":280603.1646580089,"t":1726855200}
+{"o":0.985512772,"h":0.9931273374,"l":0.9836104124,"c":0.9884421837,"v":216469.533558083,"t":1726858800}
+{"o":0.9884421837,"h":0.9927134625,"l":0.9864594764,"c":0.9883469852,"v":176212.9270634223,"t":1726862400}
+{"o":0.9883469852,"h":1.0004351193,"l":0.9880653287,"c":0.9924792008,"v":232677.7401503889,"t":1726866000}
+{"o":0.9924792008,"h":0.9960089009,"l":0.98977716,"c":0.9919296454,"v":159089.4673334328,"t":1726869600}
+{"o":0.9919296454,"h":0.9919976391,"l":0.9859039756,"c":0.988237499,"v":180767.9549046926,"t":1726873200}
+{"o":0.988237499,"h":0.9975522316,"l":0.9810450485,"c":0.9916631991,"v":286994.9944794967,"t":1726876800}
+{"o":0.9916631991,"h":0.9934374455,"l":0.9792996374,"c":0.9800289324,"v":228545.2161299629,"t":1726880400}
+{"o":0.9800289324,"h":0.9833806173,"l":0.9770979401,"c":0.9811965539,"v":204232.3213535952,"t":1726884000}
+{"o":0.9811965539,"h":0.9881815706,"l":0.9798548379,"c":0.984392963,"v":187484.9573814929,"t":1726887600}
+{"o":0.984392963,"h":0.9854597978,"l":0.9748594539,"c":0.9795795443,"v":208809.7696662037,"t":1726891200}
+{"o":0.9795795443,"h":0.9845088281,"l":0.9783396363,"c":0.9838992522,"v":213292.5454453903,"t":1726894800}
+{"o":0.9838992522,"h":0.992196601,"l":0.9822132253,"c":0.9900170652,"v":162883.6874240669,"t":1726898400}
+{"o":0.9900170652,"h":0.9959873494,"l":0.9887874436,"c":0.9936717568,"v":156672.1965623419,"t":1726902000}
+{"o":0.9936717568,"h":0.9973778161,"l":0.9904766028,"c":0.9915790889,"v":141522.2828707052,"t":1726905600}
+{"o":0.9915790889,"h":0.9957794566,"l":0.9908923405,"c":0.9940441282,"v":151862.3619085297,"t":1726909200}
+{"o":0.9940441282,"h":0.9944925079,"l":0.9871173975,"c":0.9898976191,"v":140531.9146534171,"t":1726912800}
+{"o":0.9898976191,"h":0.9931349118,"l":0.9890781756,"c":0.9921893924,"v":147581.129496637,"t":1726916400}
+{"o":0.9921893924,"h":0.9941700639,"l":0.9890575841,"c":0.9940312186,"v":124117.1880499788,"t":1726920000}
+{"o":0.9940312186,"h":1.0019076299,"l":0.9909107146,"c":1.0010728281,"v":168734.6176184473,"t":1726923600}
+{"o":1.0010728281,"h":1.0072792472,"l":0.9993947164,"c":1.0046806939,"v":222932.3178818364,"t":1726927200}
+{"o":1.0046806939,"h":1.0051219292,"l":0.9940123953,"c":0.9954494086,"v":213691.679556611,"t":1726930800}
+{"o":0.9954494086,"h":0.9988741935,"l":0.9924892767,"c":0.9968248337,"v":303460.7054913969,"t":1726934400}
+{"o":0.9968248337,"h":1.0011817967,"l":0.9946773136,"c":0.9986342672,"v":204255.1743302244,"t":1726938000}
+{"o":0.9986342672,"h":1.0030889093,"l":0.9960923253,"c":0.9961995028,"v":182793.0825534731,"t":1726941600}
+{"o":0.9961995028,"h":0.9988374316,"l":0.9928037465,"c":0.9934289097,"v":267970.8137848764,"t":1726945200}
+{"o":0.9934289097,"h":0.9967399544,"l":0.9926662519,"c":0.9950263197,"v":159827.3886706595,"t":1726948800}
+{"o":0.9950263197,"h":0.9989079812,"l":0.9936347626,"c":0.9966100999,"v":151622.3506345803,"t":1726952400}
+{"o":0.9966100999,"h":1.0015950925,"l":0.9964041078,"c":1.0015950925,"v":129999.6276699187,"t":1726956000}
+{"o":1.0015950925,"h":1.0101160328,"l":0.9995292932,"c":1.0071255613,"v":170434.7524506552,"t":1726959600}
+{"o":1.0071255613,"h":1.0107222446,"l":0.9988244193,"c":1.0039795501,"v":196936.7710134303,"t":1726963200}
+{"o":1.0039795501,"h":1.0041576552,"l":0.9957086579,"c":0.9968821938,"v":149641.6209865331,"t":1726966800}
+{"o":0.9968821938,"h":0.9982639725,"l":0.9916695148,"c":0.9953557718,"v":226767.0222896033,"t":1726970400}
+{"o":0.9953557718,"h":0.9995910681,"l":0.9940915954,"c":0.9985352229,"v":149503.7688198484,"t":1726974000}
+{"o":0.9985352229,"h":1.0044752415,"l":0.997849116,"c":1.0009380252,"v":154513.5870767329,"t":1726977600}
+{"o":1.0009380252,"h":1.0013204638,"l":0.9919725059,"c":0.9923804633,"v":157522.3047636373,"t":1726981200}
+{"o":0.9923804633,"h":0.9949387804,"l":0.9867974442,"c":0.9878324037,"v":138076.9036440523,"t":1726984800}
+{"o":0.9878324037,"h":0.9922001414,"l":0.9870341384,"c":0.9922001414,"v":117024.1598243802,"t":1726988400}
+{"o":0.9922001414,"h":0.9949490382,"l":0.9902322309,"c":0.9928453555,"v":145264.5691577633,"t":1726992000}
+{"o":0.9928453555,"h":0.9932787223,"l":0.9773175196,"c":0.977451448,"v":219188.5499591023,"t":1726995600}
+{"o":0.977451448,"h":0.9812055753,"l":0.9734682996,"c":0.9778611059,"v":162343.667043581,"t":1726999200}
+{"o":0.9778611059,"h":0.9785764508,"l":0.9716061185,"c":0.9765332815,"v":167396.3010342932,"t":1727002800}
+{"o":0.9765332815,"h":0.9787146974,"l":0.9737001317,"c":0.9761567008,"v":148256.9976332527,"t":1727006400}
+{"o":0.9761567008,"h":0.9773734616,"l":0.9661538159,"c":0.9686026751,"v":180627.1869954279,"t":1727010000}
+{"o":0.9686026751,"h":0.9715687721,"l":0.9615239013,"c":0.9662877196,"v":216768.4120656363,"t":1727013600}
+{"o":0.9662877196,"h":0.9697225457,"l":0.9643852133,"c":0.9649402806,"v":189659.4523588106,"t":1727017200}
+{"o":0.9649402806,"h":0.9697764431,"l":0.9600086297,"c":0.9677722476,"v":188028.8172013552,"t":1727020800}
+{"o":0.9677722476,"h":0.9803610844,"l":0.9675907001,"c":0.9777855418,"v":217258.0713883371,"t":1727024400}
+{"o":0.9777855418,"h":0.977957002,"l":0.9691354349,"c":0.9717561129,"v":170469.5590933667,"t":1727028000}
+{"o":0.9717561129,"h":0.9766834041,"l":0.9659765483,"c":0.9751336426,"v":173099.7438767911,"t":1727031600}
+{"o":0.9751336426,"h":0.9789481013,"l":0.9724820973,"c":0.9734348392,"v":203193.3004005073,"t":1727035200}
+{"o":0.9734348392,"h":0.977367059,"l":0.9556806288,"c":0.9566057021,"v":227774.7137578554,"t":1727038800}
+{"o":0.9566057021,"h":0.9824904881,"l":0.9516503556,"c":0.9808384377,"v":443604.2067142695,"t":1727042400}
+{"o":0.9808384377,"h":0.9824545026,"l":0.9721122286,"c":0.975039127,"v":249720.7093634137,"t":1727046000}
+{"o":0.975039127,"h":0.9873775729,"l":0.9583358502,"c":0.9812217132,"v":363786.5718500181,"t":1727049600}
+{"o":0.9812217132,"h":0.9943728955,"l":0.9801092996,"c":0.9888392863,"v":366701.9558842335,"t":1727053200}
+{"o":0.9888392863,"h":0.9908444487,"l":0.9831948472,"c":0.9889006548,"v":229042.3209343755,"t":1727056800}
+{"o":0.9889006548,"h":1.0082704575,"l":0.988211771,"c":0.9962224695,"v":361694.4066299315,"t":1727060400}
+{"o":0.9962224695,"h":0.9991194364,"l":0.9878796354,"c":0.9910723784,"v":225971.4686133938,"t":1727064000}
+{"o":0.9910723784,"h":0.9920140795,"l":0.9842469536,"c":0.9887233718,"v":207053.6791386901,"t":1727067600}
+{"o":0.9887233718,"h":0.993099373,"l":0.987069544,"c":0.990584273,"v":189849.4968465608,"t":1727071200}
+{"o":0.990584273,"h":0.9913808631,"l":0.9783844461,"c":0.9808776977,"v":260619.9883283095,"t":1727074800}
+{"o":0.9808776977,"h":0.9816051476,"l":0.9667552727,"c":0.968543785,"v":306850.0567207352,"t":1727078400}
+{"o":0.968543785,"h":0.97764945,"l":0.9679512785,"c":0.9757920841,"v":289260.9325213977,"t":1727082000}
+{"o":0.9757920841,"h":0.9763912655,"l":0.9671242647,"c":0.9700537448,"v":257752.2198295562,"t":1727085600}
+{"o":0.9700537448,"h":0.9708994258,"l":0.9645156806,"c":0.9677611088,"v":230592.9579009931,"t":1727089200}
+{"o":0.9677611088,"h":0.968337761,"l":0.9611485937,"c":0.964696282,"v":247902.5509685866,"t":1727092800}
+{"o":0.964696282,"h":0.9692764277,"l":0.9611361706,"c":0.9644759671,"v":322163.4182061571,"t":1727096400}
+{"o":0.9644759671,"h":0.9802234385,"l":0.9627144457,"c":0.9690115217,"v":433467.0809309945,"t":1727100000}
+{"o":0.9690115217,"h":0.9769714624,"l":0.9621808117,"c":0.9724466978,"v":320594.4815774839,"t":1727103600}
+{"o":0.9724466978,"h":0.9774596885,"l":0.9639096979,"c":0.9651704792,"v":364144.5642686766,"t":1727107200}
+{"o":0.9651704792,"h":0.9686847614,"l":0.9622556553,"c":0.9670454899,"v":268969.0269662588,"t":1727110800}
+{"o":0.9670454899,"h":0.972648052,"l":0.9665784322,"c":0.9702080206,"v":219345.7867523902,"t":1727114400}
+{"o":0.9702080206,"h":0.9720660639,"l":0.9651101448,"c":0.9660513259,"v":277145.2179220399,"t":1727118000}
+{"o":0.9660513259,"h":0.968654121,"l":0.964080245,"c":0.9664239337,"v":232167.9402287941,"t":1727121600}
+{"o":0.9664239337,"h":0.9729714687,"l":0.9606876268,"c":0.9715446097,"v":487689.0916307833,"t":1727125200}
+{"o":0.9715446097,"h":0.9740989734,"l":0.9686350612,"c":0.9733394468,"v":231446.9953544448,"t":1727128800}
+{"o":0.9733394468,"h":0.9787863189,"l":0.9708189015,"c":0.9759626287,"v":201915.6408377808,"t":1727132400}
+{"o":0.9759626287,"h":0.9787576032,"l":0.9646966729,"c":0.9698629241,"v":343941.0741156017,"t":1727136000}
+{"o":0.9698629241,"h":0.9785443779,"l":0.9650489719,"c":0.9735933409,"v":313424.570417855,"t":1727139600}
+{"o":0.9735933409,"h":0.9891847744,"l":0.9662185746,"c":0.9881588311,"v":368276.5522910785,"t":1727143200}
+{"o":0.9881588311,"h":0.9897891065,"l":0.9829169386,"c":0.9880164509,"v":259692.0571185666,"t":1727146800}
+{"o":0.9880164509,"h":0.9919005918,"l":0.9797390495,"c":0.9812670801,"v":232438.3060554551,"t":1727150400}
+{"o":0.9812670801,"h":0.9879599081,"l":0.980488482,"c":0.985880414,"v":233087.8931824499,"t":1727154000}
+{"o":0.985880414,"h":0.9888260042,"l":0.9826483687,"c":0.9858965003,"v":213561.6566788736,"t":1727157600}
+{"o":0.9858965003,"h":0.9931185394,"l":0.9846889223,"c":0.9917210542,"v":229577.0166037941,"t":1727161200}
+{"o":0.9917210542,"h":1.0028115814,"l":0.9911475257,"c":0.9996751063,"v":344157.9205662491,"t":1727164800}
+{"o":0.9996751063,"h":1.0023454265,"l":0.9874702021,"c":0.9877989754,"v":269539.654021175,"t":1727168400}
+{"o":0.9877989754,"h":0.9919928934,"l":0.9862281799,"c":0.9889105737,"v":236457.8320929542,"t":1727172000}
+{"o":0.9889105737,"h":0.9893787772,"l":0.9838549772,"c":0.9872185885,"v":251792.8768569092,"t":1727175600}
+{"o":0.9872185885,"h":0.9996789362,"l":0.9871156248,"c":0.9930730633,"v":300187.1532608921,"t":1727179200}
+{"o":0.9930730633,"h":1.0010605804,"l":0.9906476768,"c":0.9936323481,"v":331132.1228917178,"t":1727182800}
+{"o":0.9936323481,"h":0.9941518105,"l":0.9720025094,"c":0.982345517,"v":611400.8198724489,"t":1727186400}
+{"o":0.982345517,"h":0.9852963533,"l":0.9768937055,"c":0.9807692044,"v":307901.5749461979,"t":1727190000}
+{"o":0.9807692044,"h":0.9885542676,"l":0.9796917747,"c":0.9872470395,"v":336565.217925279,"t":1727193600}
+{"o":0.9872470395,"h":1.0006388209,"l":0.9862909297,"c":0.9937328743,"v":459107.3702044719,"t":1727197200}
+{"o":0.9937328743,"h":0.9966819556,"l":0.9880110933,"c":0.9916097113,"v":342956.9671248409,"t":1727200800}
+{"o":0.9916097113,"h":1.0069066961,"l":0.988830759,"c":1.000811832,"v":342494.6980122506,"t":1727204400}
+{"o":1.000811832,"h":1.0091523654,"l":0.9983674206,"c":1.0010956428,"v":505433.0559417877,"t":1727208000}
+{"o":1.0010956428,"h":1.0040889676,"l":0.9983679226,"c":1.0025282647,"v":296826.1472093279,"t":1727211600}
+{"o":1.0025282647,"h":1.0377304071,"l":1.0025282647,"c":1.0337449792,"v":560068.3150329224,"t":1727215200}
+{"o":1.0337449792,"h":1.036948825,"l":1.0267999363,"c":1.0295809593,"v":403159.2187412931,"t":1727218800}
+{"o":1.0295809593,"h":1.0351775343,"l":1.0226150431,"c":1.0243248578,"v":332833.4641598823,"t":1727222400}
+{"o":1.0243248578,"h":1.0373899571,"l":1.0232352457,"c":1.0279502464,"v":360529.8594213178,"t":1727226000}
+{"o":1.0279502464,"h":1.0295213893,"l":1.0212247571,"c":1.0215817586,"v":328932.2592096272,"t":1727229600}
+{"o":1.0215817586,"h":1.0277197806,"l":1.0183126111,"c":1.0247666761,"v":282089.2439832627,"t":1727233200}
+{"o":1.0247666761,"h":1.0261190303,"l":1.0152791275,"c":1.0154319246,"v":364806.6307171692,"t":1727236800}
+{"o":1.0154319246,"h":1.0199697221,"l":1.0124749833,"c":1.0129928178,"v":304930.3226918795,"t":1727240400}
+{"o":1.0129928178,"h":1.0145548975,"l":1.0072545265,"c":1.0094226193,"v":326577.2737712038,"t":1727244000}
+{"o":1.0094226193,"h":1.0110931392,"l":1.0022286405,"c":1.009393525,"v":303468.5614179493,"t":1727247600}
+{"o":1.009393525,"h":1.0137661968,"l":1.0087093433,"c":1.0129243117,"v":263801.3760315498,"t":1727251200}
+{"o":1.0129243117,"h":1.0152453102,"l":1.0095110434,"c":1.0100699831,"v":234251.6133456321,"t":1727254800}
+{"o":1.0100699831,"h":1.014147897,"l":1.0072288268,"c":1.0112770172,"v":304612.00625471,"t":1727258400}
+{"o":1.0112770172,"h":1.0177889802,"l":1.0104336884,"c":1.0175923305,"v":271355.967916473,"t":1727262000}
+{"o":1.0175923305,"h":1.0179396359,"l":1.009948694,"c":1.0105225999,"v":273738.1447116752,"t":1727265600}
+{"o":1.0105225999,"h":1.0171604776,"l":1.0090330203,"c":1.0161877981,"v":374773.8168404454,"t":1727269200}
+{"o":1.0161877981,"h":1.0239621988,"l":1.0153239211,"c":1.0230658098,"v":717502.1836413302,"t":1727272800}
+{"o":1.0230658098,"h":1.0310566464,"l":1.0133201209,"c":1.0138667699,"v":510573.0065744256,"t":1727276400}
+{"o":1.0138667699,"h":1.024315435,"l":1.0127071255,"c":1.0212489057,"v":542435.6046440329,"t":1727280000}
+{"o":1.0212489057,"h":1.0226522408,"l":1.0034009456,"c":1.0071707781,"v":485257.4523724749,"t":1727283600}
+{"o":1.0071707781,"h":1.0149393518,"l":1.0059279241,"c":1.0147476369,"v":366620.6997161565,"t":1727287200}
+{"o":1.0147476369,"h":1.0190066169,"l":1.0103109635,"c":1.0109249395,"v":385071.1675136241,"t":1727290800}
+{"o":1.0109249395,"h":1.0171621306,"l":1.0109249395,"c":1.0128614524,"v":396949.5185274665,"t":1727294400}
+{"o":1.0128614524,"h":1.0136638711,"l":1.0073203005,"c":1.0082187818,"v":357448.4795260096,"t":1727298000}
+{"o":1.0082187818,"h":1.0090727562,"l":1.0007499902,"c":1.0053090418,"v":428967.6340359729,"t":1727301600}
+{"o":1.0053090418,"h":1.0056760344,"l":0.9925890247,"c":0.9970330325,"v":447676.321911485,"t":1727305200}
+{"o":0.9970330325,"h":1.0018816338,"l":0.9872881239,"c":0.9924942287,"v":436162.7863057586,"t":1727308800}
+{"o":0.9924942287,"h":1.0002183604,"l":0.9900667872,"c":0.9998810255,"v":416691.1386899637,"t":1727312400}
+{"o":0.9998810255,"h":1.0062197662,"l":0.9988363241,"c":1.0059494211,"v":453283.1583278814,"t":1727316000}
+{"o":1.0059494211,"h":1.0081263837,"l":1.0024359135,"c":1.0055930357,"v":361433.2154321672,"t":1727319600}
+{"o":1.0055930357,"h":1.0072275961,"l":1.0020862102,"c":1.0044288487,"v":305016.0432821899,"t":1727323200}
+{"o":1.0044288487,"h":1.0131850596,"l":1.0031611226,"c":1.010944842,"v":372611.2055867286,"t":1727326800}
+{"o":1.010944842,"h":1.0196240136,"l":1.0101895093,"c":1.0152791115,"v":427462.8452844884,"t":1727330400}
+{"o":1.0152791115,"h":1.0238711309,"l":1.0145031167,"c":1.0228460575,"v":356378.7380649479,"t":1727334000}
+{"o":1.0228460575,"h":1.0243344421,"l":1.0163115397,"c":1.0172483415,"v":339118.0453943858,"t":1727337600}
+{"o":1.0172483415,"h":1.0208475788,"l":1.0143466786,"c":1.0158577596,"v":314386.569863423,"t":1727341200}
+{"o":1.0158577596,"h":1.0336876779,"l":1.0153100011,"c":1.0297165205,"v":375760.664113697,"t":1727344800}
+{"o":1.0297165205,"h":1.0323415067,"l":1.0254175778,"c":1.030871074,"v":382495.816693144,"t":1727348400}
+{"o":1.030871074,"h":1.035843249,"l":1.0261787607,"c":1.02660669,"v":386225.8382016562,"t":1727352000}
+{"o":1.02660669,"h":1.0295709985,"l":1.020114355,"c":1.0249012154,"v":492452.2346562902,"t":1727355600}
+{"o":1.0249012154,"h":1.0498971271,"l":1.0243021321,"c":1.0338248938,"v":863570.7516838586,"t":1727359200}
+{"o":1.0338248938,"h":1.0650845944,"l":1.03110283,"c":1.059106761,"v":863162.8727609646,"t":1727362800}
+{"o":1.059106761,"h":1.067116313,"l":1.0554537273,"c":1.0556996515,"v":689253.0247007236,"t":1727366400}
+{"o":1.0556996515,"h":1.0636373747,"l":1.0111900284,"c":1.0488943236,"v":597723.5188509558,"t":1727370000}
+{"o":1.0488943236,"h":1.0583568243,"l":1.0469659706,"c":1.056362924,"v":474596.8015886923,"t":1727373600}
+{"o":1.056362924,"h":1.0580270166,"l":1.0482334558,"c":1.0483740623,"v":390281.0335720592,"t":1727377200}
+{"o":1.0483740623,"h":1.0520037727,"l":1.0408753477,"c":1.0419078142,"v":589705.9720006778,"t":1727380800}
+{"o":1.0419078142,"h":1.0511439016,"l":1.0412284947,"c":1.0480755423,"v":447016.7216174508,"t":1727384400}
+{"o":1.0480755423,"h":1.0542306433,"l":1.0474555361,"c":1.0538282593,"v":404425.2945591059,"t":1727388000}
+{"o":1.0538282593,"h":1.0539188957,"l":1.0379170908,"c":1.0484221241,"v":417931.029833481,"t":1727391600}
+{"o":1.0484221241,"h":1.0543500264,"l":1.0436448846,"c":1.0532970038,"v":488065.6221299553,"t":1727395200}
+{"o":1.0532970038,"h":1.0533712693,"l":1.0400303431,"c":1.0441721347,"v":420164.5671344475,"t":1727398800}
+{"o":1.0441721347,"h":1.0468390222,"l":1.037567108,"c":1.0396573166,"v":423399.234795135,"t":1727402400}
+{"o":1.0396573166,"h":1.0502613188,"l":1.0379933878,"c":1.0497185429,"v":540126.4966041475,"t":1727406000}
+{"o":1.0497185429,"h":1.0599472779,"l":1.0491069223,"c":1.05758203,"v":496662.8737945142,"t":1727409600}
+{"o":1.05758203,"h":1.0614418497,"l":1.0527267119,"c":1.0604876812,"v":467875.1042523632,"t":1727413200}
+{"o":1.0604876812,"h":1.0710725418,"l":1.0596246432,"c":1.0630623902,"v":590546.628551217,"t":1727416800}
+{"o":1.0630623902,"h":1.0713340335,"l":1.0571786786,"c":1.0614460928,"v":451743.0178053748,"t":1727420400}
+{"o":1.0614460928,"h":1.0713887538,"l":1.0610576101,"c":1.0669063005,"v":518231.5873607571,"t":1727424000}
+{"o":1.0669063005,"h":1.0734991532,"l":1.0631936513,"c":1.0640414919,"v":500755.213328662,"t":1727427600}
+{"o":1.0640414919,"h":1.0705972062,"l":1.0514475769,"c":1.0517863746,"v":465344.577410055,"t":1727431200}
+{"o":1.0517863746,"h":1.0562967289,"l":1.0490432786,"c":1.0518539265,"v":390180.9828505581,"t":1727434800}
+{"o":1.0518539265,"h":1.0622414329,"l":1.0484155815,"c":1.0601615368,"v":544726.1871329282,"t":1727438400}
+{"o":1.0601615368,"h":1.0609672389,"l":1.0493736719,"c":1.0583032115,"v":556243.4643775661,"t":1727442000}
+{"o":1.0583032115,"h":1.0856129133,"l":1.0562323226,"c":1.0786189652,"v":1026316.7560613914,"t":1727445600}
+{"o":1.0786189652,"h":1.0873284737,"l":1.0720178226,"c":1.0725342496,"v":917019.1723374588,"t":1727449200}
+{"o":1.0725342496,"h":1.0761402816,"l":1.0649714915,"c":1.074460443,"v":816525.3762647415,"t":1727452800}
+{"o":1.074460443,"h":1.0747346285,"l":1.0590002432,"c":1.0642313425,"v":683233.4471152714,"t":1727456400}
+{"o":1.0642313425,"h":1.0683011697,"l":1.0590383576,"c":1.0681901229,"v":559202.8754324021,"t":1727460000}
+{"o":1.0681901229,"h":1.0705024712,"l":1.0597376629,"c":1.0622801678,"v":539234.3791280625,"t":1727463600}
+{"o":1.0622801678,"h":1.0685018842,"l":1.060343859,"c":1.0652704796,"v":491385.3791924582,"t":1727467200}
+{"o":1.0652704796,"h":1.0674935869,"l":1.0614237581,"c":1.0628753213,"v":446361.6912742486,"t":1727470800}
+{"o":1.0628753213,"h":1.0671421261,"l":1.0612665702,"c":1.0653255736,"v":446330.0268570545,"t":1727474400}
+{"o":1.0653255736,"h":1.0669496589,"l":1.0611853268,"c":1.0627747883,"v":368065.8505713277,"t":1727478000}
+{"o":1.0627747883,"h":1.067017998,"l":1.0623695583,"c":1.0663251255,"v":362496.386714917,"t":1727481600}
+{"o":1.0663251255,"h":1.0690243416,"l":1.0633579039,"c":1.0688200647,"v":401722.6366860103,"t":1727485200}
+{"o":1.0688200647,"h":1.0747580111,"l":1.0656701179,"c":1.0693911431,"v":493540.9856251774,"t":1727488800}
+{"o":1.0693911431,"h":1.0730673067,"l":1.0661358852,"c":1.0694707107,"v":443593.4983954348,"t":1727492400}
+{"o":1.0694707107,"h":1.0711211578,"l":1.0662375599,"c":1.0677059567,"v":321951.8935981558,"t":1727496000}
+{"o":1.0677059567,"h":1.0692995845,"l":1.0622567751,"c":1.0627722395,"v":324502.6814542782,"t":1727499600}
+{"o":1.0627722395,"h":1.0639160949,"l":1.0531056001,"c":1.0544974413,"v":370137.5684801338,"t":1727503200}
+{"o":1.0544974413,"h":1.0575189996,"l":1.0514016691,"c":1.0539957191,"v":340011.1412627475,"t":1727506800}
+{"o":1.0539957191,"h":1.0548899678,"l":1.0468492278,"c":1.0474421263,"v":463339.0928907052,"t":1727510400}
+{"o":1.0474421263,"h":1.0575582134,"l":1.0451465871,"c":1.0571440541,"v":430128.000278142,"t":1727514000}
+{"o":1.0571440541,"h":1.0622916188,"l":1.0550427362,"c":1.061614881,"v":393698.6311983294,"t":1727517600}
+{"o":1.061614881,"h":1.0625116272,"l":1.0556283454,"c":1.05873912,"v":454395.6727607796,"t":1727521200}
+{"o":1.05873912,"h":1.0600178669,"l":1.0541120276,"c":1.058367361,"v":426530.7361193915,"t":1727524800}
+{"o":1.058367361,"h":1.059692148,"l":1.0530209228,"c":1.0582875733,"v":360270.4995033076,"t":1727528400}
+{"o":1.0582875733,"h":1.065271417,"l":1.0582304791,"c":1.0646041662,"v":442781.5378341247,"t":1727532000}
+{"o":1.0646041662,"h":1.0650625169,"l":1.0569207455,"c":1.0578531505,"v":387781.3405847884,"t":1727535600}
+{"o":1.0578531505,"h":1.0597428656,"l":1.054342458,"c":1.0556456227,"v":464346.8016902477,"t":1727539200}
+{"o":1.0556456227,"h":1.0610401594,"l":1.0547069149,"c":1.0568456028,"v":437607.6712286535,"t":1727542800}
+{"o":1.0568456028,"h":1.0601944491,"l":1.055134356,"c":1.0558858727,"v":397069.37788292,"t":1727546400}
+{"o":1.0558858727,"h":1.0584967812,"l":1.0550986847,"c":1.0565210631,"v":381474.481415576,"t":1727550000}
+{"o":1.0565210631,"h":1.0587080462,"l":1.0545189242,"c":1.0548106682,"v":329432.2359094072,"t":1727553600}
+{"o":1.0548106682,"h":1.0563996755,"l":1.0488665458,"c":1.0559968473,"v":433629.7737538541,"t":1727557200}
+{"o":1.0559968473,"h":1.0580718886,"l":1.052843588,"c":1.0562933696,"v":312082.3434097695,"t":1727560800}
+{"o":1.0562933696,"h":1.0579813863,"l":1.0526609071,"c":1.0567240518,"v":311399.8665866589,"t":1727564400}
+{"o":1.0567240518,"h":1.0628359236,"l":1.0531827313,"c":1.0566721751,"v":486807.1260078779,"t":1727568000}
+{"o":1.0566721751,"h":1.0652414182,"l":1.0560202284,"c":1.06454712,"v":430595.9354766253,"t":1727571600}
+{"o":1.06454712,"h":1.0698994771,"l":1.0625884722,"c":1.0627139065,"v":541270.0314680696,"t":1727575200}
+{"o":1.0627139065,"h":1.0647472323,"l":1.0581005297,"c":1.0636222885,"v":426408.3754768512,"t":1727578800}
+{"o":1.0636222885,"h":1.0648443202,"l":1.056986537,"c":1.0601666455,"v":348642.0006131475,"t":1727582400}
+{"o":1.0601666455,"h":1.0662649607,"l":1.0533195505,"c":1.0533195505,"v":364870.7562602127,"t":1727586000}
+{"o":1.0533195505,"h":1.0554414693,"l":1.0466056103,"c":1.0481685627,"v":389088.8385446587,"t":1727589600}
+{"o":1.0481685627,"h":1.0511921388,"l":1.0455240116,"c":1.0480485458,"v":406977.4780127114,"t":1727593200}
+{"o":1.0480485458,"h":1.0551873332,"l":1.0455662363,"c":1.0513176753,"v":385839.9023754366,"t":1727596800}
+{"o":1.0513176753,"h":1.0560835133,"l":1.0509090075,"c":1.05260846,"v":317595.2942413024,"t":1727600400}
+{"o":1.05260846,"h":1.0538475312,"l":1.0405827266,"c":1.0527402326,"v":356524.442312691,"t":1727604000}
+{"o":1.0527402326,"h":1.0575988618,"l":1.0519235348,"c":1.0565071014,"v":359366.6750391627,"t":1727607600}
+{"o":1.0565071014,"h":1.0602158769,"l":1.0524048916,"c":1.0530135683,"v":463591.3210052581,"t":1727611200}
+{"o":1.0530135683,"h":1.0622016435,"l":1.0486783708,"c":1.0605482123,"v":518920.822529764,"t":1727614800}
+{"o":1.0605482123,"h":1.0617696758,"l":1.0561540628,"c":1.0574931115,"v":499836.0001109272,"t":1727618400}
+{"o":1.0574931115,"h":1.0618498763,"l":1.0541579244,"c":1.060226229,"v":551397.5368138253,"t":1727622000}
+{"o":1.060226229,"h":1.0616141911,"l":1.05609652,"c":1.0611727736,"v":462901.8065148604,"t":1727625600}
+{"o":1.0611727736,"h":1.06632531,"l":1.0605977121,"c":1.0630242865,"v":405527.9168561244,"t":1727629200}
+{"o":1.0630242865,"h":1.0671597056,"l":1.062418533,"c":1.0649254782,"v":353952.6382138729,"t":1727632800}
+{"o":1.0649254782,"h":1.0765152413,"l":1.0649254782,"c":1.0749698372,"v":384952.566208203,"t":1727636400}
+{"o":1.0749698372,"h":1.0837904028,"l":1.0729782329,"c":1.0801837855,"v":635872.3915282675,"t":1727640000}
+{"o":1.0801837855,"h":1.0904605953,"l":1.0752988828,"c":1.0791787307,"v":500948.0072878716,"t":1727643600}
+{"o":1.0791787307,"h":1.0842763633,"l":1.0714721879,"c":1.0719528188,"v":457613.9592861627,"t":1727647200}
+{"o":1.0719528188,"h":1.0736350711,"l":1.0640025727,"c":1.0682265231,"v":398077.4883124625,"t":1727650800}
+{"o":1.0682265231,"h":1.0721292797,"l":1.0560784463,"c":1.0697004319,"v":578814.3251165543,"t":1727654400}
+{"o":1.0697004319,"h":1.0770257954,"l":1.0587187179,"c":1.0599947984,"v":555417.9676285703,"t":1727658000}
+{"o":1.0599947984,"h":1.063602876,"l":1.0511087624,"c":1.0517365758,"v":565650.1845056691,"t":1727661600}
+{"o":1.0517365758,"h":1.0577429732,"l":1.0465139086,"c":1.0525665834,"v":480939.2706666883,"t":1727665200}
+{"o":1.0525665834,"h":1.0527890798,"l":1.0462149937,"c":1.0513491575,"v":328238.5553641362,"t":1727668800}
+{"o":1.0513491575,"h":1.0580407136,"l":1.0497760068,"c":1.0577133618,"v":305213.1170022044,"t":1727672400}
+{"o":1.0577133618,"h":1.0617127476,"l":1.0546147394,"c":1.0546147394,"v":374941.7206056006,"t":1727676000}
+{"o":1.0546147394,"h":1.0634416473,"l":1.0545164632,"c":1.0571492547,"v":336059.6738761549,"t":1727679600}
+{"o":1.0571492547,"h":1.0576994883,"l":1.0513534632,"c":1.0543881152,"v":346586.7285131267,"t":1727683200}
+{"o":1.0543881152,"h":1.0547816852,"l":1.0405824106,"c":1.0409500939,"v":481639.3072113661,"t":1727686800}
+{"o":1.0409500939,"h":1.0438165348,"l":1.0327776151,"c":1.0402572438,"v":412116.5298431618,"t":1727690400}
+{"o":1.0402572438,"h":1.0492331356,"l":1.0371515939,"c":1.0489054354,"v":387605.6719185915,"t":1727694000}
+{"o":1.0489054354,"h":1.0576443593,"l":1.0435667587,"c":1.0562946436,"v":395319.9612875561,"t":1727697600}
+{"o":1.0562946436,"h":1.0604004131,"l":1.0538122918,"c":1.0563423329,"v":636306.7237160499,"t":1727701200}
+{"o":1.0563423329,"h":1.0602534119,"l":1.0493425192,"c":1.0540509774,"v":554285.2388406061,"t":1727704800}
+{"o":1.0540509774,"h":1.0575982752,"l":1.0387716987,"c":1.039147135,"v":502754.0471316053,"t":1727708400}
+{"o":1.039147135,"h":1.045681114,"l":1.0383120973,"c":1.0431389185,"v":475226.8089392565,"t":1727712000}
+{"o":1.0431389185,"h":1.04878303,"l":1.0392867187,"c":1.0486451173,"v":468607.0960985288,"t":1727715600}
+{"o":1.0486451173,"h":1.0492407442,"l":1.0374934429,"c":1.0438617586,"v":520594.6052631464,"t":1727719200}
+{"o":1.0438617586,"h":1.046656803,"l":1.0382763244,"c":1.0447193405,"v":539672.574611697,"t":1727722800}
+{"o":1.0447193405,"h":1.0572934886,"l":1.0438133513,"c":1.056142409,"v":633525.5007414937,"t":1727726400}
+{"o":1.056142409,"h":1.057630028,"l":1.0491401402,"c":1.0496912559,"v":379428.2187929278,"t":1727730000}
+{"o":1.0496912559,"h":1.0522221341,"l":1.0405553874,"c":1.0409765206,"v":422895.4105244309,"t":1727733600}
+{"o":1.0409765206,"h":1.0414205771,"l":1.0227146878,"c":1.027766667,"v":528167.3952265327,"t":1727737200}
+{"o":1.027766667,"h":1.0395124883,"l":1.0206682858,"c":1.0386016828,"v":536167.7442532872,"t":1727740800}
+{"o":1.0386016828,"h":1.0422420132,"l":1.037225369,"c":1.0397312517,"v":529461.657493513,"t":1727744400}
+{"o":1.0397312517,"h":1.0397415425,"l":1.0307130988,"c":1.0365824759,"v":402861.6941784842,"t":1727748000}
+{"o":1.0365824759,"h":1.0459702768,"l":1.0356952759,"c":1.0447408365,"v":389385.4652557246,"t":1727751600}
+{"o":1.0447408365,"h":1.050316944,"l":1.0429670318,"c":1.0489562474,"v":444073.0093560931,"t":1727755200}
+{"o":1.0489562474,"h":1.0497125374,"l":1.0446886259,"c":1.047382785,"v":368240.9771929931,"t":1727758800}
+{"o":1.047382785,"h":1.0588057573,"l":1.047382785,"c":1.0569482418,"v":330893.1804740007,"t":1727762400}
+{"o":1.0569482418,"h":1.0577027403,"l":1.0525717615,"c":1.0568793266,"v":348951.8450007353,"t":1727766000}
+{"o":1.0568793266,"h":1.0581284343,"l":1.0513028277,"c":1.0541756005,"v":408311.7558463929,"t":1727769600}
+{"o":1.0541756005,"h":1.0606424948,"l":1.0527383066,"c":1.0565147903,"v":372288.7135459057,"t":1727773200}
+{"o":1.0565147903,"h":1.0606179895,"l":1.0549872334,"c":1.0589359836,"v":401571.0077357867,"t":1727776800}
+{"o":1.0589359836,"h":1.0604578021,"l":1.0542704502,"c":1.0547695764,"v":330374.755406257,"t":1727780400}
+{"o":1.0547695764,"h":1.0580547099,"l":1.0500341698,"c":1.0518956439,"v":369488.0302362024,"t":1727784000}
+{"o":1.0518956439,"h":1.0526680116,"l":1.0272051052,"c":1.0356138165,"v":732685.4952683776,"t":1727787600}
+{"o":1.0356138165,"h":1.040845281,"l":1.0098789136,"c":1.0159294416,"v":941298.8209568652,"t":1727791200}
+{"o":1.0159294416,"h":1.0173331675,"l":0.9638586094,"c":1.0079959304,"v":1285415.8956177647,"t":1727794800}
+{"o":1.0079959304,"h":1.0107603289,"l":0.9871168789,"c":1.0002994755,"v":900274.2028306088,"t":1727798400}
+{"o":1.0002994755,"h":1.0002994755,"l":0.9610016487,"c":0.9947391286,"v":1408067.8406910608,"t":1727802000}
+{"o":0.9947391286,"h":1.0073751607,"l":0.9889096988,"c":0.9931265762,"v":729432.4449190674,"t":1727805600}
+{"o":0.9931265762,"h":0.9958853473,"l":0.9787769213,"c":0.9801088766,"v":560839.8255457068,"t":1727809200}
+{"o":0.9801088766,"h":0.9835780389,"l":0.9589138612,"c":0.9783573323,"v":1013849.0764805265,"t":1727812800}
+{"o":0.9783573323,"h":0.9869124583,"l":0.9718001758,"c":0.9858405583,"v":523088.4564037903,"t":1727816400}
+{"o":0.9858405583,"h":0.9858405583,"l":0.9694807843,"c":0.9751133857,"v":420851.5969294764,"t":1727820000}
+{"o":0.9751133857,"h":0.9803771614,"l":0.9712907119,"c":0.9780174917,"v":425233.2074882905,"t":1727823600}
+{"o":0.9780174917,"h":0.9810185708,"l":0.9666261036,"c":0.9742127282,"v":507444.1722121454,"t":1727827200}
+{"o":0.9742127282,"h":0.9861219203,"l":0.9724137877,"c":0.9851149415,"v":512993.819757227,"t":1727830800}
+{"o":0.9851149415,"h":0.9934854216,"l":0.9820843628,"c":0.9930302109,"v":410709.8955219059,"t":1727834400}
+{"o":0.9930302109,"h":0.9977041926,"l":0.9910700074,"c":0.9921511238,"v":389414.0505393405,"t":1727838000}
+{"o":0.9921511238,"h":0.9923457304,"l":0.9872345267,"c":0.9883141016,"v":344584.8047211455,"t":1727841600}
+{"o":0.9883141016,"h":0.9916845108,"l":0.98539055,"c":0.9885797137,"v":379461.6558907918,"t":1727845200}
+{"o":0.9885797137,"h":1.0066524914,"l":0.9861471368,"c":0.9999124573,"v":492432.7707097748,"t":1727848800}
+{"o":0.9999124573,"h":1.0026082271,"l":0.9951783174,"c":0.995998599,"v":409098.396324633,"t":1727852400}
+{"o":0.995998599,"h":1.0008404009,"l":0.9920011697,"c":0.9980253627,"v":423584.8590046134,"t":1727856000}
+{"o":0.9980253627,"h":0.9986467137,"l":0.982429298,"c":0.984201259,"v":531768.7779774304,"t":1727859600}
+{"o":0.984201259,"h":0.9925081239,"l":0.9818750301,"c":0.9826354505,"v":464297.9186635615,"t":1727863200}
+{"o":0.9826354505,"h":0.9886362392,"l":0.9783684458,"c":0.9846843896,"v":480109.8627552761,"t":1727866800}
+{"o":0.9846843896,"h":0.9853081284,"l":0.9680888806,"c":0.9703113099,"v":588582.8454799355,"t":1727870400}
+{"o":0.9703113099,"h":0.9859084978,"l":0.9621145347,"c":0.9838312312,"v":677367.1635594112,"t":1727874000}
+{"o":0.9838312312,"h":0.990705384,"l":0.9784007845,"c":0.9793171732,"v":818027.0286816261,"t":1727877600}
+{"o":0.9793171732,"h":0.995610282,"l":0.9787635373,"c":0.9945131405,"v":681595.9668469803,"t":1727881200}
+{"o":0.9945131405,"h":1.0004917999,"l":0.9838244061,"c":0.9845306699,"v":873207.7912906524,"t":1727884800}
+{"o":0.9845306699,"h":0.9865495349,"l":0.9760897067,"c":0.9820616938,"v":887540.380510751,"t":1727888400}
+{"o":0.9820616938,"h":0.9830472356,"l":0.9579062239,"c":0.9588919031,"v":888198.1170414262,"t":1727892000}
+{"o":0.9588919031,"h":0.9627587576,"l":0.9165562728,"c":0.9434452941,"v":1194061.5349552198,"t":1727895600}
+{"o":0.9434452941,"h":0.9539314211,"l":0.9241472393,"c":0.9390318226,"v":778767.3189685113,"t":1727899200}
+{"o":0.9390318226,"h":0.9433587292,"l":0.9316746415,"c":0.9385732688,"v":455207.3733943683,"t":1727902800}
+{"o":0.9385732688,"h":0.9438718098,"l":0.9293209345,"c":0.9438718098,"v":449652.4366359647,"t":1727906400}
+{"o":0.9438718098,"h":0.9446731211,"l":0.9345904996,"c":0.9347169993,"v":338701.7764595553,"t":1727910000}
+{"o":0.9347169993,"h":0.9428748151,"l":0.924719257,"c":0.9380541128,"v":648783.0906135367,"t":1727913600}
+{"o":0.9380541128,"h":0.9477472122,"l":0.937528572,"c":0.9428459637,"v":509160.4704588836,"t":1727917200}
+{"o":0.9428459637,"h":0.9494813393,"l":0.9406152083,"c":0.9467974791,"v":417121.9906785153,"t":1727920800}
+{"o":0.9467974791,"h":0.9531502487,"l":0.9443130085,"c":0.9524303164,"v":388890.3091377213,"t":1727924400}
+{"o":0.9524303164,"h":0.9525306244,"l":0.945530688,"c":0.9472131535,"v":340688.2525948017,"t":1727928000}
+{"o":0.9472131535,"h":0.9491230397,"l":0.9400552506,"c":0.9419882054,"v":413149.3359636313,"t":1727931600}
+{"o":0.9419882054,"h":0.9482609548,"l":0.940166455,"c":0.9446158234,"v":373979.461261179,"t":1727935200}
+{"o":0.9446158234,"h":0.9476321433,"l":0.9325482735,"c":0.9331680049,"v":504004.8862455036,"t":1727938800}
+{"o":0.9331680049,"h":0.9340001652,"l":0.9053528152,"c":0.907319889,"v":663730.5185269745,"t":1727942400}
+{"o":0.907319889,"h":0.9230241092,"l":0.9018053106,"c":0.9154653677,"v":631235.4092442971,"t":1727946000}
+{"o":0.9154653677,"h":0.9218873272,"l":0.9119367722,"c":0.9215871015,"v":399680.3719324669,"t":1727949600}
+{"o":0.9215871015,"h":0.9234629076,"l":0.9120661584,"c":0.9129172109,"v":402751.9982126787,"t":1727953200}
+{"o":0.9129172109,"h":0.9131470786,"l":0.9020446078,"c":0.9072845723,"v":552610.9305192791,"t":1727956800}
+{"o":0.9072845723,"h":0.9157129904,"l":0.8962458398,"c":0.913104715,"v":758821.1356637954,"t":1727960400}
+{"o":0.913104715,"h":0.9238225877,"l":0.8976877648,"c":0.898332859,"v":827069.5266078236,"t":1727964000}
+{"o":0.898332859,"h":0.9071418482,"l":0.8875565144,"c":0.9038319712,"v":867010.952267846,"t":1727967600}
+{"o":0.9038319712,"h":0.9107297437,"l":0.8907451587,"c":0.9000158517,"v":692268.2355083632,"t":1727971200}
+{"o":0.9000158517,"h":0.9113910523,"l":0.8938253378,"c":0.9067530034,"v":615598.2747506083,"t":1727974800}
+{"o":0.9067530034,"h":0.9130000803,"l":0.901169566,"c":0.9073439931,"v":538924.4101016237,"t":1727978400}
+{"o":0.9073439931,"h":0.9163847572,"l":0.9003925028,"c":0.9160328251,"v":484737.6028746059,"t":1727982000}
+{"o":0.9160328251,"h":0.9193198415,"l":0.9066674501,"c":0.9077561449,"v":401428.0439501082,"t":1727985600}
+{"o":0.9077561449,"h":0.9151661188,"l":0.9018658308,"c":0.914231372,"v":397003.9424510149,"t":1727989200}
+{"o":0.914231372,"h":0.9165885641,"l":0.9094840627,"c":0.9131760944,"v":339847.5993617777,"t":1727992800}
+{"o":0.9131760944,"h":0.916759649,"l":0.9062864605,"c":0.9117500378,"v":349430.0007283666,"t":1727996400}
+{"o":0.9117500378,"h":0.9160790583,"l":0.9064323078,"c":0.907231468,"v":453646.7973700379,"t":1728000000}
+{"o":0.907231468,"h":0.924492072,"l":0.9064260339,"c":0.9206399432,"v":509662.1262139173,"t":1728003600}
+{"o":0.9206399432,"h":0.9229515695,"l":0.9152712253,"c":0.9172650671,"v":388111.9758539078,"t":1728007200}
+{"o":0.9172650671,"h":0.9182356236,"l":0.9119045931,"c":0.9157740628,"v":384291.8663681787,"t":1728010800}
+{"o":0.9157740628,"h":0.92255643,"l":0.9157740628,"c":0.918490913,"v":318713.3248509461,"t":1728014400}
+{"o":0.918490913,"h":0.9303936269,"l":0.9173615074,"c":0.9286063839,"v":345109.5409521184,"t":1728018000}
+{"o":0.9286063839,"h":0.9312552469,"l":0.9227224147,"c":0.9239245823,"v":413284.4012090962,"t":1728021600}
+{"o":0.9239245823,"h":0.9319570555,"l":0.9219561994,"c":0.9308611604,"v":409636.4124001809,"t":1728025200}
+{"o":0.9308611604,"h":0.9403341988,"l":0.9283012015,"c":0.9334936211,"v":487015.4290694205,"t":1728028800}
+{"o":0.9334936211,"h":0.937094875,"l":0.9306235005,"c":0.9321717069,"v":414116.9821652915,"t":1728032400}
+{"o":0.9321717069,"h":0.9353919509,"l":0.9279290953,"c":0.9293933582,"v":327338.444280563,"t":1728036000}
+{"o":0.9293933582,"h":0.9348620011,"l":0.9293910596,"c":0.9340727252,"v":311051.1333786368,"t":1728039600}
+{"o":0.9340727252,"h":0.9486407269,"l":0.9283653558,"c":0.948200947,"v":650894.7382768732,"t":1728043200}
+{"o":0.948200947,"h":0.9512896426,"l":0.9361514389,"c":0.9413700095,"v":815278.27951327,"t":1728046800}
+{"o":0.9413700095,"h":0.941560483,"l":0.9208867044,"c":0.9326910519,"v":802691.4521997051,"t":1728050400}
+{"o":0.9326910519,"h":0.950559174,"l":0.932279294,"c":0.9496742758,"v":686255.7637873057,"t":1728054000}
+{"o":0.9496742758,"h":0.9670781666,"l":0.9457911597,"c":0.9598191174,"v":640870.848818279,"t":1728057600}
+{"o":0.9598191174,"h":0.9607476377,"l":0.9503880059,"c":0.9521687754,"v":604918.2460296091,"t":1728061200}
+{"o":0.9521687754,"h":0.9593487397,"l":0.9490306137,"c":0.9593487397,"v":562619.327349357,"t":1728064800}
+{"o":0.9593487397,"h":0.963827895,"l":0.9571312001,"c":0.9593731564,"v":463570.6256454465,"t":1728068400}
+{"o":0.9593731564,"h":0.9643000076,"l":0.9523522148,"c":0.9583858028,"v":423340.3715001731,"t":1728072000}
+{"o":0.9583858028,"h":0.9640137277,"l":0.9553318427,"c":0.9574458297,"v":453515.9089389856,"t":1728075600}
+{"o":0.9574458297,"h":0.9600183586,"l":0.9505407531,"c":0.9530713429,"v":398964.7776112069,"t":1728079200}
+{"o":0.9530713429,"h":0.9564286897,"l":0.9491243049,"c":0.9550819184,"v":322541.3203438419,"t":1728082800}
+{"o":0.9550819184,"h":0.9604179757,"l":0.9539402203,"c":0.960417839,"v":341894.4155661275,"t":1728086400}
+{"o":0.960417839,"h":0.960522897,"l":0.9525265443,"c":0.957100937,"v":377573.1009429786,"t":1728090000}
+{"o":0.957100937,"h":0.9584470843,"l":0.9176912091,"c":0.919204999,"v":429211.2129855541,"t":1728093600}
+{"o":0.919204999,"h":0.9193886126,"l":0.9147665848,"c":0.9158375177,"v":517547.049101061,"t":1728097200}
+{"o":0.9158375177,"h":0.9216947449,"l":0.9103075274,"c":0.9188158665,"v":497016.3422640046,"t":1728100800}
+{"o":0.9188158665,"h":0.9268983016,"l":0.9185940584,"c":0.926741022,"v":499400.0087463368,"t":1728104400}
+{"o":0.926741022,"h":0.932533544,"l":0.9231238415,"c":0.9316436783,"v":430280.6237597153,"t":1728108000}
+{"o":0.9316436783,"h":0.9333733409,"l":0.9259136626,"c":0.9285274709,"v":388379.9809921207,"t":1728111600}
+{"o":0.9285274709,"h":0.9356322078,"l":0.9277362614,"c":0.9323963785,"v":394044.9922847049,"t":1728115200}
+{"o":0.9323963785,"h":0.935425709,"l":0.9320835377,"c":0.9340954219,"v":315641.4219385593,"t":1728118800}
+{"o":0.9340954219,"h":0.9342144515,"l":0.9223754384,"c":0.9294437649,"v":333058.5947570801,"t":1728122400}
+{"o":0.9294437649,"h":0.9312027408,"l":0.9251425628,"c":0.9262479599,"v":310427.8371426145,"t":1728126000}
+{"o":0.9262479599,"h":0.9301982411,"l":0.9256485684,"c":0.9298590693,"v":359578.3031479719,"t":1728129600}
+{"o":0.9298590693,"h":0.9309413388,"l":0.9213936914,"c":0.9217595486,"v":422603.8863033313,"t":1728133200}
+{"o":0.9217595486,"h":0.9292402293,"l":0.920054324,"c":0.9240913283,"v":428975.7702561573,"t":1728136800}
+{"o":0.9240913283,"h":0.9253259079,"l":0.9202657964,"c":0.9224242815,"v":307394.8137162175,"t":1728140400}
+{"o":0.9224242815,"h":0.9233159694,"l":0.9176432321,"c":0.9179027139,"v":357745.4833299512,"t":1728144000}
+{"o":0.9179027139,"h":0.9222618018,"l":0.9174764682,"c":0.921422375,"v":358092.6542220323,"t":1728147600}
+{"o":0.921422375,"h":0.9225924813,"l":0.9136733136,"c":0.9185474258,"v":537881.7364067974,"t":1728151200}
+{"o":0.9185474258,"h":0.9219070859,"l":0.9164752254,"c":0.9176987273,"v":503572.0848301244,"t":1728154800}
+{"o":0.9176987273,"h":0.9182404345,"l":0.9101056015,"c":0.9104268668,"v":351810.0590905763,"t":1728158400}
+{"o":0.9104268668,"h":0.9181398216,"l":0.9104268668,"c":0.9143270017,"v":293348.6187529289,"t":1728162000}
+{"o":0.9143270017,"h":0.9229892573,"l":0.9142049527,"c":0.9229044251,"v":316158.7301489881,"t":1728165600}
+{"o":0.9229044251,"h":0.9229380704,"l":0.9187576841,"c":0.9204100385,"v":337712.2017211915,"t":1728169200}
+{"o":0.9204100385,"h":0.9211649649,"l":0.9166570363,"c":0.918605507,"v":268867.5665764745,"t":1728172800}
+{"o":0.918605507,"h":0.9263646091,"l":0.9174429346,"c":0.9263331153,"v":356228.7245643827,"t":1728176400}
+{"o":0.9263331153,"h":0.9267776429,"l":0.9224938567,"c":0.9241895837,"v":346160.7153284124,"t":1728180000}
+{"o":0.9241895837,"h":0.9298416406,"l":0.9207499854,"c":0.9213672505,"v":259880.230790621,"t":1728183600}
+{"o":0.9213672505,"h":0.9240847288,"l":0.9171233135,"c":0.919360992,"v":238621.0385566605,"t":1728187200}
+{"o":0.919360992,"h":0.9225537494,"l":0.9177128908,"c":0.9207625434,"v":212903.5609869455,"t":1728190800}
+{"o":0.9207625434,"h":0.9255939057,"l":0.9201775253,"c":0.923571052,"v":228888.4809187709,"t":1728194400}
+{"o":0.923571052,"h":0.9259202792,"l":0.9218971936,"c":0.9229336023,"v":231573.158282501,"t":1728198000}
+{"o":0.9229336023,"h":0.9281221102,"l":0.9207480889,"c":0.9251341249,"v":387185.0771688413,"t":1728201600}
+{"o":0.9251341249,"h":0.9312613424,"l":0.9249063317,"c":0.9279301696,"v":307187.5363052845,"t":1728205200}
+{"o":0.9279301696,"h":0.9299728102,"l":0.9254311281,"c":0.9265101593,"v":323567.1061334815,"t":1728208800}
+{"o":0.9265101593,"h":0.9321860306,"l":0.9256704028,"c":0.9298102208,"v":372123.346668551,"t":1728212400}
+{"o":0.9298102208,"h":0.933684073,"l":0.9292758012,"c":0.9330648323,"v":360717.0228146891,"t":1728216000}
+{"o":0.9330648323,"h":0.9361727512,"l":0.9321129859,"c":0.9321637143,"v":419267.2457591165,"t":1728219600}
+{"o":0.9321637143,"h":0.9463375583,"l":0.9303733768,"c":0.9449833401,"v":521975.6387285317,"t":1728223200}
+{"o":0.9449833401,"h":0.9468272357,"l":0.9338211693,"c":0.942818121,"v":710492.4764961608,"t":1728226800}
+{"o":0.942818121,"h":0.9460120694,"l":0.9354089559,"c":0.9354401517,"v":597607.7713932175,"t":1728230400}
+{"o":0.9354401517,"h":0.9400758183,"l":0.9350849651,"c":0.9365905006,"v":429390.5608083559,"t":1728234000}
+{"o":0.9365905006,"h":0.9426428985,"l":0.9365905006,"c":0.9417571551,"v":408656.7019109172,"t":1728237600}
+{"o":0.9417571551,"h":0.9460734186,"l":0.9376849514,"c":0.9389585577,"v":430834.9024347891,"t":1728241200}
+{"o":0.9431191536,"h":0.9482444604,"l":0.9385615689,"c":0.9431191536,"v":393308.9919419828,"t":1721044800}
+{"o":0.9431191536,"h":0.9551882251,"l":0.9317499753,"c":0.9437718883,"v":452897.5724246032,"t":1721048400}
+{"o":0.9437718883,"h":0.9569758167,"l":0.9343374947,"c":0.9443382729,"v":476818.7803835162,"t":1721052000}
+{"o":0.9443382729,"h":0.9528550496,"l":0.9376903317,"c":0.9442188022,"v":529899.4264585753,"t":1721055600}
+{"o":0.9442188022,"h":0.9569002463,"l":0.9312151659,"c":0.942863509,"v":656751.4677869147,"t":1721059200}
+{"o":0.942863509,"h":0.9554472881,"l":0.9370976428,"c":0.9419243755,"v":597471.9503237606,"t":1721062800}
+{"o":0.9419243755,"h":0.956778793,"l":0.9304919106,"c":0.9432735486,"v":583286.6433498149,"t":1721066400}
+{"o":0.9432735486,"h":0.9579366379,"l":0.9365501092,"c":0.9433535192,"v":691018.3366137628,"t":1721070000}
+{"o":0.9433535192,"h":0.9533082842,"l":0.9342043938,"c":0.9433501543,"v":509256.8310394469,"t":1721073600}
+{"o":0.9433501543,"h":0.9510952696,"l":0.9386941215,"c":0.9420683128,"v":461159.2207184431,"t":1721077200}
+{"o":0.9420683128,"h":0.9627152294,"l":0.9231128262,"c":0.9425777903,"v":579637.1560413681,"t":1721080800}
+{"o":0.9425777903,"h":0.9520507484,"l":0.9321511756,"c":0.9412513623,"v":618378.4482551244,"t":1721084400}
+{"o":0.9412513623,"h":0.9544054007,"l":0.9317637912,"c":0.9416864364,"v":670165.9175636129,"t":1721088000}
+{"o":0.9416864364,"h":0.9488345284,"l":0.9377332622,"c":0.9433240374,"v":458225.2301713902,"t":1721091600}
+{"o":0.9433240374,"h":0.9525349326,"l":0.9317320641,"c":0.9423601557,"v":394518.801519013,"t":1721095200}
+{"o":0.9423601557,"h":0.9541119914,"l":0.9322137487,"c":0.9433007122,"v":393131.5764851304,"t":1721098800}
+{"o":0.9433007122,"h":0.9485111216,"l":0.9369767129,"c":0.9426500542,"v":358045.6254504008,"t":1721102400}
+{"o":0.9426500542,"h":0.9632781339,"l":0.9123095438,"c":0.9433239024,"v":584098.2308563569,"t":1721106000}
+{"o":0.9433239024,"h":0.9519769959,"l":0.9303688879,"c":0.9310944866,"v":461750.487874034,"t":1721109600}
+{"o":0.9310944866,"h":0.9419338633,"l":0.9308769973,"c":0.9350155062,"v":487408.8515214326,"t":1721113200}
+{"o":0.9350155062,"h":0.95884674,"l":0.9234381494,"c":0.9461094665,"v":467965.4840295414,"t":1721116800}
+{"o":0.9461094665,"h":0.9547198362,"l":0.9339063916,"c":0.9440252985,"v":403710.9486138572,"t":1721120400}
+{"o":0.9440252985,"h":0.9547755785,"l":0.9326565327,"c":0.9429812606,"v":428769.0136486241,"t":1721124000}
+{"o":0.9429812606,"h":0.9499015601,"l":0.9333806036,"c":0.9458351323,"v":473380.7594268996,"t":1721127600}
+{"o":0.9458351323,"h":0.9526086508,"l":0.934102092,"c":0.9402024396,"v":493969.1931394817,"t":1721131200}
+{"o":0.9402024396,"h":0.9527579224,"l":0.9365688075,"c":0.9389338255,"v":485284.3908589192,"t":1721134800}
+{"o":0.9389338255,"h":0.9531862874,"l":0.9319745034,"c":0.9508142398,"v":519248.8217701135,"t":1721138400}
+{"o":0.9508142398,"h":0.9841737838,"l":0.9339511953,"c":0.9656632273,"v":682046.8311900926,"t":1721142000}
+{"o":0.9656632273,"h":0.9710061681,"l":0.9345036038,"c":0.9460135428,"v":802363.2110408624,"t":1721145600}
+{"o":0.9460135428,"h":0.9569463584,"l":0.933131482,"c":0.9445938869,"v":589200.5038897974,"t":1721149200}
+{"o":0.9445938869,"h":0.9492149088,"l":0.9387741573,"c":0.9450027908,"v":548293.3629416795,"t":1721152800}
+{"o":0.9450027908,"h":0.9483670166,"l":0.9374133914,"c":0.9439225656,"v":380021.0935680007,"t":1721156400}
+{"o":0.9439225656,"h":0.953799923,"l":0.9307714914,"c":0.9402176905,"v":457089.394911117,"t":1721160000}
+{"o":0.9402176905,"h":0.9525632562,"l":0.9356954357,"c":0.9413573271,"v":371016.7246664676,"t":1721163600}
+{"o":0.9413573271,"h":0.9511948341,"l":0.9327278313,"c":0.9449186847,"v":429393.3212551347,"t":1721167200}
+{"o":0.9449186847,"h":0.955935897,"l":0.935115277,"c":0.9402108589,"v":352343.4845174724,"t":1721170800}
+{"o":0.9402108589,"h":0.9468381119,"l":0.9390264251,"c":0.9449730598,"v":398722.1855504686,"t":1721174400}
+{"o":0.9449730598,"h":0.9596816969,"l":0.9349669511,"c":0.9433294148,"v":552148.8295706104,"t":1721178000}
+{"o":0.9433294148,"h":0.9489794339,"l":0.9376740615,"c":0.9409204689,"v":356117.0436660342,"t":1721181600}
+{"o":0.9409204689,"h":0.9501848465,"l":0.9345148368,"c":0.946536756,"v":359901.2765650902,"t":1721185200}
+{"o":0.946536756,"h":0.9502023501,"l":0.9421865141,"c":0.9486114427,"v":356841.1146823174,"t":1721188800}
+{"o":0.9486114427,"h":0.9557600271,"l":0.9363325399,"c":0.9430414868,"v":425894.3057090354,"t":1721192400}
+{"o":0.9430414868,"h":0.9517529176,"l":0.9380154283,"c":0.9436606046,"v":334846.864087156,"t":1721196000}
+{"o":0.9436606046,"h":0.9507003694,"l":0.936974571,"c":0.9437651206,"v":342586.1137613029,"t":1721199600}
+{"o":0.9437651206,"h":0.9611543782,"l":0.9279732064,"c":0.9442988725,"v":426921.2777976702,"t":1721203200}
+{"o":0.9442988725,"h":0.9537544376,"l":0.9418260339,"c":0.9534710315,"v":345314.4878729347,"t":1721206800}
+{"o":0.9534710315,"h":0.9534785799,"l":0.9405653508,"c":0.9433616848,"v":304319.7220304788,"t":1721210400}
+{"o":0.9433616848,"h":0.9542624572,"l":0.9298521866,"c":0.9435212774,"v":367824.4158601669,"t":1721214000}
+{"o":0.9435212774,"h":0.9496358652,"l":0.9415501079,"c":0.9460639494,"v":346347.4188153898,"t":1721217600}
+{"o":0.9460639494,"h":0.9528698966,"l":0.9381413604,"c":0.9507457295,"v":435710.7255148822,"t":1721221200}
+{"o":0.9507457295,"h":0.9527504318,"l":0.9399487526,"c":0.9428701162,"v":405737.8616652376,"t":1721224800}
+{"o":0.9428701162,"h":0.9446753689,"l":0.9276653391,"c":0.930010387,"v":435919.9713681596,"t":1721228400}
+{"o":0.930010387,"h":0.9310221575,"l":0.9095773405,"c":0.916838435,"v":589353.1842260322,"t":1721232000}
+{"o":0.916838435,"h":0.9253629671,"l":0.9152211014,"c":0.9199579118,"v":436586.9687805172,"t":1721235600}
+{"o":0.9199579118,"h":0.9269456809,"l":0.9181712147,"c":0.9210021181,"v":341985.1101623495,"t":1721239200}
+{"o":0.9210021181,"h":0.9462759419,"l":0.9181033038,"c":0.9423085852,"v":344895.2306137403,"t":1721242800}
+{"o":0.9423085852,"h":0.9478550297,"l":0.938808036,"c":0.9410860309,"v":353271.2907864622,"t":1721246400}
+{"o":0.9410860309,"h":0.9516911989,"l":0.9333930501,"c":0.9496551473,"v":411864.8356038606,"t":1721250000}
+{"o":0.9496551473,"h":0.9526127028,"l":0.9371671265,"c":0.9413942331,"v":391417.6193506386,"t":1721253600}
+{"o":0.9413942331,"h":0.9461359961,"l":0.9370493478,"c":0.9416983269,"v":314262.8861167582,"t":1721257200}
+{"o":0.9416983269,"h":0.9584611577,"l":0.9403299699,"c":0.9556203293,"v":333718.8768178594,"t":1721260800}
+{"o":0.9556203293,"h":0.9633212296,"l":0.9360589251,"c":0.9453848146,"v":316497.0850600965,"t":1721264400}
+{"o":0.9453848146,"h":0.9544783372,"l":0.9326377673,"c":0.944899208,"v":389378.3174582057,"t":1721268000}
+{"o":0.944899208,"h":0.9506737822,"l":0.9381133917,"c":0.9434330257,"v":318381.1173419929,"t":1721271600}
+{"o":0.9434330257,"h":0.947293284,"l":0.9348239146,"c":0.9384494859,"v":342007.2554103859,"t":1721275200}
+{"o":0.9384494859,"h":0.9558254129,"l":0.9310009954,"c":0.9433760223,"v":356226.549134275,"t":1721278800}
+{"o":0.9433760223,"h":0.9505003648,"l":0.9370593345,"c":0.9439663523,"v":401698.2835688762,"t":1721282400}
+{"o":0.9439663523,"h":0.950309685,"l":0.9368883509,"c":0.9428347868,"v":440878.7863309729,"t":1721286000}
+{"o":0.9428347868,"h":0.9482887109,"l":0.9368326942,"c":0.9444410234,"v":413802.931792227,"t":1721289600}
+{"o":0.9444410234,"h":0.9473275007,"l":0.9390585418,"c":0.9432222738,"v":383363.4955481871,"t":1721293200}
+{"o":0.9432222738,"h":0.948728594,"l":0.9361296721,"c":0.9456224542,"v":361493.1746196506,"t":1721296800}
+{"o":0.9456224542,"h":0.9487716191,"l":0.9380847953,"c":0.9440988451,"v":382938.775292767,"t":1721300400}
+{"o":0.9440988451,"h":0.9560792291,"l":0.9346522075,"c":0.9439024122,"v":438706.4474507624,"t":1721304000}
+{"o":0.9439024122,"h":0.9516549396,"l":0.9354826166,"c":0.9464945984,"v":451845.9715211872,"t":1721307600}
+{"o":0.9464945984,"h":0.9614822212,"l":0.927032515,"c":0.9431513364,"v":559310.1454070985,"t":1721311200}
+{"o":0.9431513364,"h":0.9542043934,"l":0.9312479357,"c":0.9389164208,"v":569747.6900432693,"t":1721314800}
+{"o":0.9389164208,"h":0.9485914079,"l":0.9308980541,"c":0.9456552306,"v":496916.8785408235,"t":1721318400}
+{"o":0.9456552306,"h":0.9464471296,"l":0.9342090699,"c":0.9361955627,"v":396582.3105380422,"t":1721322000}
+{"o":0.9361955627,"h":0.9444394183,"l":0.9328679339,"c":0.9387692552,"v":455128.4955366428,"t":1721325600}
+{"o":0.9387692552,"h":0.9552198501,"l":0.9336443964,"c":0.942853384,"v":389409.3657772888,"t":1721329200}
+{"o":0.942853384,"h":0.9493079492,"l":0.9367560891,"c":0.9466789035,"v":342971.5317343587,"t":1721332800}
+{"o":0.9466789035,"h":0.9495455998,"l":0.9433616572,"c":0.9490637738,"v":327008.5164573999,"t":1721336400}
+{"o":0.9490637738,"h":0.9614537447,"l":0.9348091525,"c":0.9465241732,"v":406271.2560710859,"t":1721340000}
+{"o":0.9465241732,"h":0.9500472047,"l":0.9376186888,"c":0.9438856119,"v":336877.4922481179,"t":1721343600}
+{"o":0.9438856119,"h":0.9463849343,"l":0.9351944394,"c":0.9384183927,"v":421974.3564510486,"t":1721347200}
+{"o":0.9384183927,"h":0.9524142042,"l":0.9276568382,"c":0.9470114023,"v":353554.9290215406,"t":1721350800}
+{"o":0.9470114023,"h":0.9542177828,"l":0.935684719,"c":0.9414085535,"v":336089.5478148411,"t":1721354400}
+{"o":0.9414085535,"h":0.9605741757,"l":0.9411309426,"c":0.9596420705,"v":425369.6757362011,"t":1721358000}
+{"o":0.9596420705,"h":0.962935798,"l":0.9537106342,"c":0.9537180076,"v":352194.4599184149,"t":1721361600}
+{"o":0.9537180076,"h":0.9629237981,"l":0.9397637762,"c":0.9487305937,"v":331725.8766330482,"t":1721365200}
+{"o":0.9487305937,"h":0.9681882858,"l":0.9243396676,"c":0.937628963,"v":459835.9894629465,"t":1721368800}
+{"o":0.937628963,"h":0.9638260396,"l":0.9171361907,"c":0.9427268435,"v":444158.1647894525,"t":1721372400}
+{"o":0.9427268435,"h":0.9572608383,"l":0.9292727222,"c":0.9441941964,"v":529184.2895770763,"t":1721376000}
+{"o":0.9441941964,"h":0.95612607,"l":0.9360055884,"c":0.9396764299,"v":487539.0837904204,"t":1721379600}
+{"o":0.9396764299,"h":0.9529458775,"l":0.9286567093,"c":0.9423147336,"v":390999.6804879212,"t":1721383200}
+{"o":0.9423147336,"h":0.9473300848,"l":0.9404496004,"c":0.9458153726,"v":336283.6730361394,"t":1721386800}
+{"o":0.9458153726,"h":0.9553948443,"l":0.9404288076,"c":0.9496384832,"v":380138.749139689,"t":1721390400}
+{"o":0.9496384832,"h":0.9725328184,"l":0.9144374466,"c":0.9429583862,"v":513541.5639176846,"t":1721394000}
+{"o":0.9429583862,"h":0.9533656329,"l":0.9355503422,"c":0.9480356467,"v":580211.1060191581,"t":1721397600}
+{"o":0.9480356467,"h":0.9539532272,"l":0.9352650098,"c":0.9449999504,"v":592432.0619133289,"t":1721401200}
+{"o":0.9449999504,"h":0.9603972143,"l":0.9304254824,"c":0.9360599779,"v":680847.8773415945,"t":1721404800}
+{"o":0.9360599779,"h":0.9480296321,"l":0.9333075832,"c":0.9455371955,"v":464547.5971027486,"t":1721408400}
+{"o":0.9455371955,"h":0.9554526374,"l":0.9332370458,"c":0.9467325947,"v":371139.0382229476,"t":1721412000}
+{"o":0.9467325947,"h":0.9532104565,"l":0.9384067059,"c":0.9430956363,"v":464788.1330323518,"t":1721415600}
+{"o":0.9430956363,"h":0.9530581991,"l":0.9293113537,"c":0.9419386959,"v":445730.709651046,"t":1721419200}
+{"o":0.9419386959,"h":0.9467508334,"l":0.9356460537,"c":0.9365060803,"v":396919.5680013166,"t":1721422800}
+{"o":0.9365060803,"h":0.9469643844,"l":0.9365060803,"c":0.9408842625,"v":381453.1166500266,"t":1721426400}
+{"o":0.9408842625,"h":0.9486585375,"l":0.9392015862,"c":0.946205232,"v":339467.9758410325,"t":1721430000}
+{"o":0.946205232,"h":0.9497903314,"l":0.9367374188,"c":0.9445767929,"v":376630.8885455792,"t":1721433600}
+{"o":0.9445767929,"h":0.9522568692,"l":0.9375461128,"c":0.9452559505,"v":336320.1050786026,"t":1721437200}
+{"o":0.9452559505,"h":0.9539850113,"l":0.9428974144,"c":0.9492516885,"v":292452.2275839559,"t":1721440800}
+{"o":0.9492516885,"h":0.9523743505,"l":0.9347205543,"c":0.9406541364,"v":279760.1337944234,"t":1721444400}
+{"o":0.9406541364,"h":0.9462375587,"l":0.9402925144,"c":0.9457165327,"v":263746.1686092971,"t":1721448000}
+{"o":0.9457165327,"h":0.9472368013,"l":0.9394345087,"c":0.9450009738,"v":312248.312926789,"t":1721451600}
+{"o":0.9450009738,"h":0.9469196758,"l":0.9389579886,"c":0.9396711892,"v":294962.2093121923,"t":1721455200}
+{"o":0.9396711892,"h":0.9469945069,"l":0.9355461267,"c":0.9421041771,"v":278704.2593441529,"t":1721458800}
+{"o":0.9421041771,"h":0.9487115644,"l":0.9386971183,"c":0.943266567,"v":295276.6662331269,"t":1721462400}
+{"o":0.943266567,"h":0.9495998735,"l":0.9361625214,"c":0.9405209415,"v":310547.2807600976,"t":1721466000}
+{"o":0.9405209415,"h":0.9457318419,"l":0.9372077913,"c":0.9411602142,"v":331107.4828837897,"t":1721469600}
+{"o":0.9411602142,"h":0.9418510189,"l":0.9355592032,"c":0.9372143481,"v":309588.0134829651,"t":1721473200}
+{"o":0.9372143481,"h":0.947042826,"l":0.9372143481,"c":0.9429994428,"v":325716.6935975787,"t":1721476800}
+{"o":0.9429994428,"h":0.9499744297,"l":0.9367041466,"c":0.944044958,"v":376708.558482562,"t":1721480400}
+{"o":0.944044958,"h":0.9506071711,"l":0.9381098199,"c":0.9437788132,"v":520065.6806201761,"t":1721484000}
+{"o":0.9437788132,"h":0.9474459494,"l":0.9405541751,"c":0.9444719966,"v":416100.4023442087,"t":1721487600}
+{"o":0.9444719966,"h":0.9513512023,"l":0.9387599181,"c":0.9451520839,"v":443485.2020461307,"t":1721491200}
+{"o":0.9451520839,"h":0.9713761426,"l":0.928339781,"c":0.9576332979,"v":515900.1332517574,"t":1721494800}
+{"o":0.9576332979,"h":0.9595777343,"l":0.9384001998,"c":0.942833373,"v":388218.4422533252,"t":1721498400}
+{"o":0.942833373,"h":0.9504783904,"l":0.9353025019,"c":0.9410380736,"v":379935.3005008626,"t":1721502000}
+{"o":0.9410380736,"h":0.9498871028,"l":0.9350828234,"c":0.9427527891,"v":365042.9053664162,"t":1721505600}
+{"o":0.9427527891,"h":0.9477140439,"l":0.9375939245,"c":0.9472875695,"v":362589.7550389986,"t":1721509200}
+{"o":0.9472875695,"h":0.9503287715,"l":0.933636265,"c":0.9358798556,"v":361678.5030266021,"t":1721512800}
+{"o":0.9358798556,"h":0.9410002455,"l":0.935140292,"c":0.9370764213,"v":259333.486168459,"t":1721516400}
+{"o":0.9370764213,"h":0.9434402271,"l":0.9328487588,"c":0.9370242932,"v":269305.4451370573,"t":1721520000}
+{"o":0.9370242932,"h":0.9449160777,"l":0.9366492308,"c":0.9424306961,"v":291563.6486080701,"t":1721523600}
+{"o":0.9424306961,"h":0.9500722922,"l":0.93490703,"c":0.9352863718,"v":294223.6097256208,"t":1721527200}
+{"o":0.9352863718,"h":0.9454016841,"l":0.9323019003,"c":0.9407715034,"v":274138.9228280443,"t":1721530800}
+{"o":0.9407715034,"h":0.9462571607,"l":0.9395242183,"c":0.9410135425,"v":272063.5779119762,"t":1721534400}
+{"o":0.9410135425,"h":0.9466862645,"l":0.937713245,"c":0.9428093522,"v":295291.5925488268,"t":1721538000}
+{"o":0.9428093522,"h":0.9539547339,"l":0.9313183897,"c":0.942794847,"v":331372.4178998649,"t":1721541600}
+{"o":0.942794847,"h":0.9469115658,"l":0.9400424776,"c":0.9431810226,"v":300853.6222382018,"t":1721545200}
+{"o":0.9431810226,"h":0.9467001443,"l":0.9401344187,"c":0.941426562,"v":277393.0069654356,"t":1721548800}
+{"o":0.941426562,"h":0.9492472044,"l":0.9385280678,"c":0.9461192477,"v":276919.3182141507,"t":1721552400}
+{"o":0.9461192477,"h":0.9478598813,"l":0.9396781052,"c":0.9419937036,"v":299740.237271874,"t":1721556000}
+{"o":0.9419937036,"h":0.9462490434,"l":0.9407535774,"c":0.944980051,"v":325561.9002313144,"t":1721559600}
+{"o":0.944980051,"h":0.9478608856,"l":0.9372952449,"c":0.9414218646,"v":352495.2872454646,"t":1721563200}
+{"o":0.9414218646,"h":0.9522532518,"l":0.9354559668,"c":0.9426209863,"v":358103.1020145073,"t":1721566800}
+{"o":0.9426209863,"h":0.9556610357,"l":0.9294896361,"c":0.9435974454,"v":487556.7136640426,"t":1721570400}
+{"o":0.9435974454,"h":0.9569945881,"l":0.9312480909,"c":0.9452321883,"v":551079.7970508423,"t":1721574000}
+{"o":0.9452321883,"h":0.9547757447,"l":0.9307571181,"c":0.9437485295,"v":489601.989718708,"t":1721577600}
+{"o":0.9437485295,"h":0.960148041,"l":0.9203387461,"c":0.9402977732,"v":602098.9240445107,"t":1721581200}
+{"o":0.9402977732,"h":0.9689141441,"l":0.9239934165,"c":0.9472653268,"v":1140542.8053943745,"t":1721584800}
+{"o":0.9472653268,"h":0.9640988813,"l":0.9234994487,"c":0.9427340795,"v":555300.7957214911,"t":1721588400}
+{"o":0.9427340795,"h":0.9777429864,"l":0.9144848288,"c":0.9402380401,"v":837308.1660450603,"t":1721592000}
+{"o":0.9402380401,"h":0.9561157611,"l":0.9287371911,"c":0.9431533497,"v":642034.5215363045,"t":1721595600}
+{"o":0.9431533497,"h":0.9485425382,"l":0.9264719618,"c":0.9430921795,"v":579239.2709063343,"t":1721599200}
+{"o":0.9430921795,"h":0.9508545168,"l":0.9369285471,"c":0.9413347364,"v":502305.1878532346,"t":1721602800}
+{"o":0.9413347364,"h":0.9524944467,"l":0.9326625922,"c":0.9388604288,"v":524855.9224902163,"t":1721606400}
+{"o":0.9388604288,"h":0.9493310356,"l":0.9300103057,"c":0.9390698958,"v":456306.2890410568,"t":1721610000}
+{"o":0.9390698958,"h":0.9483831156,"l":0.9345604317,"c":0.9412740406,"v":442536.8884588696,"t":1721613600}
+{"o":0.9412740406,"h":0.9509583579,"l":0.9328755902,"c":0.9425564244,"v":384090.7468988309,"t":1721617200}
+{"o":0.9425564244,"h":0.9469887633,"l":0.9391269439,"c":0.9431700975,"v":352349.5805654232,"t":1721620800}
+{"o":0.9431700975,"h":0.9492372595,"l":0.927194082,"c":0.9374892948,"v":411317.8386058584,"t":1721624400}
+{"o":0.9374892948,"h":0.9507287615,"l":0.9322966798,"c":0.94422478,"v":539206.9179580003,"t":1721628000}
+{"o":0.94422478,"h":0.9442313519,"l":0.9347085481,"c":0.9386239785,"v":432070.2691632116,"t":1721631600}
+{"o":0.9386239785,"h":0.9544881605,"l":0.9303556337,"c":0.9433077559,"v":433849.3998430363,"t":1721635200}
+{"o":0.9433077559,"h":0.9522175001,"l":0.940575748,"c":0.9522175001,"v":386946.0224998274,"t":1721638800}
+{"o":0.9522175001,"h":0.9633963519,"l":0.9353554304,"c":0.9440919657,"v":393257.5364824691,"t":1721642400}
+{"o":0.9440919657,"h":0.9515346891,"l":0.9395805352,"c":0.946984687,"v":366817.350719157,"t":1721646000}
+{"o":0.946984687,"h":0.9497062489,"l":0.9355868887,"c":0.941623157,"v":386800.4400728515,"t":1721649600}
+{"o":0.941623157,"h":0.9617115792,"l":0.9296640228,"c":0.9452535633,"v":493003.1650356711,"t":1721653200}
+{"o":0.9452535633,"h":0.9529708023,"l":0.926690508,"c":0.9382337511,"v":534684.128063224,"t":1721656800}
+{"o":0.9382337511,"h":0.9584714367,"l":0.9244150023,"c":0.9386935669,"v":504198.9024923502,"t":1721660400}
+{"o":0.9386935669,"h":0.9434115908,"l":0.9344227955,"c":0.9356415097,"v":513024.9539246305,"t":1721664000}
+{"o":0.9356415097,"h":0.9469167888,"l":0.930044777,"c":0.9432159675,"v":409686.703247564,"t":1721667600}
+{"o":0.9432159675,"h":0.9518019894,"l":0.9402554945,"c":0.9409355137,"v":449047.7905386602,"t":1721671200}
+{"o":0.9409355137,"h":0.9538980376,"l":0.9323639726,"c":0.9433887185,"v":420879.2484656224,"t":1721674800}
+{"o":0.9433887185,"h":0.9460734354,"l":0.9377872367,"c":0.9417073398,"v":549887.3707363328,"t":1721678400}
+{"o":0.9417073398,"h":0.9561372915,"l":0.927377634,"c":0.943561116,"v":528513.5028751713,"t":1721682000}
+{"o":0.943561116,"h":0.9482216219,"l":0.9319361557,"c":0.9393990817,"v":503210.0251651056,"t":1721685600}
+{"o":0.9393990817,"h":0.9440651307,"l":0.9322855734,"c":0.9413861827,"v":396475.867773959,"t":1721689200}
+{"o":0.9413861827,"h":0.9500579653,"l":0.9340200488,"c":0.9348795999,"v":390841.1819004074,"t":1721692800}
+{"o":0.9348795999,"h":0.9485005275,"l":0.9276442922,"c":0.942801372,"v":410399.1536373267,"t":1721696400}
+{"o":0.942801372,"h":0.9490178187,"l":0.9306593719,"c":0.9428427468,"v":377755.2369619029,"t":1721700000}
+{"o":0.9428427468,"h":0.9473964925,"l":0.9395621116,"c":0.9431457737,"v":489774.2234507334,"t":1721703600}
+{"o":0.9431457737,"h":0.9435379026,"l":0.9240441553,"c":0.9251741076,"v":508273.0764510162,"t":1721707200}
+{"o":0.9251741076,"h":0.9495506052,"l":0.9151056519,"c":0.9418673079,"v":524188.739348435,"t":1721710800}
+{"o":0.9418673079,"h":0.9502366015,"l":0.9340622586,"c":0.9443089003,"v":534264.3194779718,"t":1721714400}
+{"o":0.9443089003,"h":0.9509900894,"l":0.9360283592,"c":0.9426185149,"v":422950.2156287433,"t":1721718000}
+{"o":0.9426185149,"h":0.9538145202,"l":0.9329549784,"c":0.9435151749,"v":418125.7696750775,"t":1721721600}
+{"o":0.9435151749,"h":0.9485514532,"l":0.9351172123,"c":0.9411461143,"v":380059.6276119139,"t":1721725200}
+{"o":0.9411461143,"h":0.9482630205,"l":0.9382031186,"c":0.9407521874,"v":361766.0336970816,"t":1721728800}
+{"o":0.9407521874,"h":0.9513073728,"l":0.9241536718,"c":0.9421858489,"v":444106.855440949,"t":1721732400}
+{"o":0.9421858489,"h":0.9502570708,"l":0.9343148409,"c":0.9468935798,"v":403224.8255160914,"t":1721736000}
+{"o":0.9468935798,"h":0.9494049449,"l":0.9234670012,"c":0.9349638847,"v":594288.9059070939,"t":1721739600}
+{"o":0.9349638847,"h":0.9593819007,"l":0.9228680836,"c":0.9470184044,"v":700283.149151803,"t":1721743200}
+{"o":0.9470184044,"h":0.9542721683,"l":0.929413822,"c":0.945108732,"v":794281.0763968901,"t":1721746800}
+{"o":0.945108732,"h":0.962737203,"l":0.9173230485,"c":0.929336285,"v":717766.418263889,"t":1721750400}
+{"o":0.929336285,"h":0.942399298,"l":0.9241017252,"c":0.9408259491,"v":830073.0988160446,"t":1721754000}
+{"o":0.9408259491,"h":0.9499273909,"l":0.9335203485,"c":0.9402981014,"v":610845.1243346542,"t":1721757600}
+{"o":0.9402981014,"h":0.9469755783,"l":0.932692275,"c":0.9356094074,"v":550982.6473775782,"t":1721761200}
+{"o":0.9356094074,"h":0.9513153584,"l":0.9309028462,"c":0.9415869558,"v":516393.390010842,"t":1721764800}
+{"o":0.9415869558,"h":0.9486909183,"l":0.9343852593,"c":0.9390196834,"v":520055.4236858304,"t":1721768400}
+{"o":0.9390196834,"h":0.9426444563,"l":0.9302474271,"c":0.9380480394,"v":440473.1485788211,"t":1721772000}
+{"o":0.9380480394,"h":0.9477160866,"l":0.9291722011,"c":0.9456619151,"v":399945.9840641442,"t":1721775600}
+{"o":0.9456619151,"h":0.9546865746,"l":0.9282658087,"c":0.9368392309,"v":446296.2418662311,"t":1721779200}
+{"o":0.9368392309,"h":0.9532810386,"l":0.9307863886,"c":0.9422742015,"v":415980.3205932694,"t":1721782800}
+{"o":0.9422742015,"h":0.9523865474,"l":0.9336943883,"c":0.9469337368,"v":376008.285769876,"t":1721786400}
+{"o":0.9469337368,"h":0.9534270558,"l":0.9335575685,"c":0.9386075777,"v":354001.8666287453,"t":1721790000}
+{"o":0.9386075777,"h":0.9396406099,"l":0.9340263934,"c":0.9378288802,"v":328792.9431445124,"t":1721793600}
+{"o":0.9378288802,"h":0.9473156071,"l":0.9309034088,"c":0.9450221808,"v":362815.485860998,"t":1721797200}
+{"o":0.9450221808,"h":0.9509581228,"l":0.935469189,"c":0.9411136077,"v":317085.9735056894,"t":1721800800}
+{"o":0.9411136077,"h":0.9477844215,"l":0.936842792,"c":0.9407505383,"v":336258.7562760355,"t":1721804400}
+{"o":0.9407505383,"h":0.9590132127,"l":0.9232235378,"c":0.9412893829,"v":470083.7709090839,"t":1721808000}
+{"o":0.9412893829,"h":0.9482340629,"l":0.9372647152,"c":0.9428868597,"v":384818.2810002484,"t":1721811600}
+{"o":0.9428868597,"h":0.949651148,"l":0.9369250805,"c":0.946350398,"v":358522.2072766832,"t":1721815200}
+{"o":0.946350398,"h":0.9517212338,"l":0.939392429,"c":0.9414690876,"v":368684.8488912918,"t":1721818800}
+{"o":0.9414690876,"h":0.9503178893,"l":0.9333394696,"c":0.9424582362,"v":380686.4775883216,"t":1721822400}
+{"o":0.9424582362,"h":0.9559706448,"l":0.9322733118,"c":0.9380936522,"v":477224.1372444278,"t":1721826000}
+{"o":0.9380936522,"h":0.9663866335,"l":0.9211315558,"c":0.9416292251,"v":609619.8671369796,"t":1721829600}
+{"o":0.9416292251,"h":0.9597789794,"l":0.9244994301,"c":0.9390442287,"v":583022.2932471132,"t":1721833200}
+{"o":0.9390442287,"h":0.9583085426,"l":0.9266225138,"c":0.9481757641,"v":603978.0892398525,"t":1721836800}
+{"o":0.9481757641,"h":0.9585425165,"l":0.9333340901,"c":0.9423305643,"v":565538.4253064527,"t":1721840400}
+{"o":0.9423305643,"h":0.9429615001,"l":0.920774054,"c":0.9228947008,"v":585455.7725162872,"t":1721844000}
+{"o":0.9228947008,"h":0.9343188532,"l":0.920063143,"c":0.9243313856,"v":511113.8294672042,"t":1721847600}
+{"o":0.9243313856,"h":0.9357722217,"l":0.9243313856,"c":0.9345356786,"v":469365.397802814,"t":1721851200}
+{"o":0.9345356786,"h":0.9609209777,"l":0.911645575,"c":0.942061511,"v":668895.434971365,"t":1721854800}
+{"o":0.942061511,"h":0.9523004612,"l":0.9324141849,"c":0.9422514783,"v":573910.3791119093,"t":1721858400}
+{"o":0.9422514783,"h":0.9516112354,"l":0.9353613589,"c":0.9507619161,"v":528154.8001209644,"t":1721862000}
+{"o":0.9507619161,"h":0.9592443658,"l":0.9306612938,"c":0.9380057668,"v":470183.3220065339,"t":1721865600}
+{"o":0.9380057668,"h":0.9675397674,"l":0.9044712968,"c":0.9500590286,"v":1091550.6311481625,"t":1721869200}
+{"o":0.9500590286,"h":0.9782628934,"l":0.9110269837,"c":0.9431318629,"v":894738.5405010383,"t":1721872800}
+{"o":0.9431318629,"h":0.9477073396,"l":0.9349900103,"c":0.9420641659,"v":498483.122257727,"t":1721876400}
+{"o":0.9420641659,"h":0.9544004024,"l":0.9301814482,"c":0.9442732111,"v":444782.6121834634,"t":1721880000}
+{"o":0.9442732111,"h":0.9526416829,"l":0.9311348783,"c":0.9396897356,"v":358061.4781118094,"t":1721883600}
+{"o":0.9396897356,"h":0.9496735419,"l":0.9352855279,"c":0.9476848963,"v":374057.0803056028,"t":1721887200}
+{"o":0.9476848963,"h":0.9507213669,"l":0.9330390192,"c":0.9360222307,"v":398465.9733319906,"t":1721890800}
+{"o":0.9360222307,"h":0.9516162575,"l":0.9313311755,"c":0.9401444965,"v":452603.4680635822,"t":1721894400}
+{"o":0.9401444965,"h":0.9473754333,"l":0.9335378316,"c":0.9401288811,"v":371264.0432102815,"t":1721898000}
+{"o":0.9401288811,"h":0.9540546007,"l":0.9246108238,"c":0.9425398331,"v":569753.8054210019,"t":1721901600}
+{"o":0.9425398331,"h":0.950271357,"l":0.9340394711,"c":0.9414472404,"v":490797.9196772393,"t":1721905200}
+{"o":0.9414472404,"h":0.9589015479,"l":0.9277415667,"c":0.9450017355,"v":629613.7317287668,"t":1721908800}
+{"o":0.9450017355,"h":0.9523717514,"l":0.9314588906,"c":0.9455536329,"v":665025.7718325584,"t":1721912400}
+{"o":0.9455536329,"h":0.9688065073,"l":0.9131297384,"c":0.9437521136,"v":840018.9717899874,"t":1721916000}
+{"o":0.9437521136,"h":0.9547579872,"l":0.932723995,"c":0.9430098047,"v":665339.2472439761,"t":1721919600}
+{"o":0.9430098047,"h":0.9561111084,"l":0.9300359922,"c":0.9399818088,"v":692524.7604017422,"t":1721923200}
+{"o":0.9399818088,"h":0.9516573735,"l":0.9338604673,"c":0.9433756914,"v":573185.7474609915,"t":1721926800}
+{"o":0.9433756914,"h":0.9607897032,"l":0.9233191609,"c":0.9420949535,"v":612254.2107483622,"t":1721930400}
+{"o":0.9420949535,"h":0.9485760439,"l":0.9364031864,"c":0.9449620255,"v":636881.0838845619,"t":1721934000}
+{"o":0.9449620255,"h":0.9583388879,"l":0.9303453476,"c":0.9583388879,"v":633522.223777158,"t":1721937600}
+{"o":0.9583388879,"h":0.9701979337,"l":0.9300267154,"c":0.942083267,"v":676807.8197018979,"t":1721941200}
+{"o":0.942083267,"h":0.9500039259,"l":0.9350256738,"c":0.941248111,"v":494102.4424866871,"t":1721944800}
+{"o":0.941248111,"h":0.9445238401,"l":0.9353254336,"c":0.9390963501,"v":441763.5382384511,"t":1721948400}
+{"o":0.9390963501,"h":0.9479622385,"l":0.9360318966,"c":0.942783864,"v":469607.4494248679,"t":1721952000}
+{"o":0.942783864,"h":0.9499912278,"l":0.9408157971,"c":0.9488402442,"v":511414.3900903363,"t":1721955600}
+{"o":0.9488402442,"h":0.9598016466,"l":0.9342977895,"c":0.9444327018,"v":498602.8956890819,"t":1721959200}
+{"o":0.9444327018,"h":0.9514112561,"l":0.9340592982,"c":0.9372785498,"v":551640.8663456414,"t":1721962800}
+{"o":0.9372785498,"h":0.9501289382,"l":0.9367411716,"c":0.9479391332,"v":467603.7974498134,"t":1721966400}
+{"o":0.9479391332,"h":0.9508275843,"l":0.9391384916,"c":0.942326937,"v":435259.5211716992,"t":1721970000}
+{"o":0.942326937,"h":0.9460092514,"l":0.9409324154,"c":0.9431365413,"v":369060.8730664167,"t":1721973600}
+{"o":0.9431365413,"h":0.9466601594,"l":0.9396405466,"c":0.9402039053,"v":348095.9885079908,"t":1721977200}
+{"o":0.9402039053,"h":0.9484437861,"l":0.9339768511,"c":0.941558492,"v":381806.6144381028,"t":1721980800}
+{"o":0.941558492,"h":0.9517074951,"l":0.9369885981,"c":0.9415368116,"v":461601.153591939,"t":1721984400}
+{"o":0.9415368116,"h":0.9465078949,"l":0.9361870128,"c":0.9410262304,"v":438224.7594550189,"t":1721988000}
+{"o":0.9410262304,"h":0.9445099072,"l":0.9385860127,"c":0.9430515282,"v":357034.2461849544,"t":1721991600}
+{"o":0.9430515282,"h":0.9467705837,"l":0.9367848691,"c":0.9399665856,"v":414058.1487401699,"t":1721995200}
+{"o":0.9399665856,"h":0.9668942411,"l":0.9268037828,"c":0.9539397938,"v":539063.3101375969,"t":1721998800}
+{"o":0.9539397938,"h":0.9559324337,"l":0.9231468917,"c":0.9331529678,"v":702371.2223370525,"t":1722002400}
+{"o":0.9331529678,"h":0.945032856,"l":0.9319718365,"c":0.9415404199,"v":534357.2018021058,"t":1722006000}
+{"o":0.9415404199,"h":0.9443316405,"l":0.937267955,"c":0.9395955671,"v":459435.8341750966,"t":1722009600}
+{"o":0.9395955671,"h":0.9478307786,"l":0.9347974948,"c":0.9418502011,"v":415123.2817542588,"t":1722013200}
+{"o":0.9418502011,"h":0.945535513,"l":0.936894904,"c":0.9422251184,"v":396042.0828330896,"t":1722016800}
+{"o":0.9422251184,"h":0.9447424927,"l":0.9364129911,"c":0.9386450595,"v":422824.4894860972,"t":1722020400}
+{"o":0.9386450595,"h":0.9472183295,"l":0.9324725939,"c":0.9429074324,"v":382356.8549181041,"t":1722024000}
+{"o":0.9429074324,"h":0.9501145515,"l":0.9411255594,"c":0.9470474501,"v":364221.4041386999,"t":1722027600}
+{"o":0.9470474501,"h":0.9523155655,"l":0.9451548965,"c":0.9518424373,"v":353694.7912357524,"t":1722031200}
+{"o":0.9518424373,"h":0.9541523105,"l":0.9495660822,"c":0.9506833303,"v":342371.1252125981,"t":1722034800}
+{"o":0.9506833303,"h":0.9525162572,"l":0.938706741,"c":0.9414481719,"v":380622.6252445452,"t":1722038400}
+{"o":0.9414481719,"h":0.9416711461,"l":0.9367392261,"c":0.9374902298,"v":335736.4054168462,"t":1722042000}
+{"o":0.9374902298,"h":0.955667599,"l":0.9344258067,"c":0.9477715677,"v":368658.6712555184,"t":1722045600}
+{"o":0.9477715677,"h":0.9528183483,"l":0.9381160146,"c":0.9396728272,"v":380642.5294139648,"t":1722049200}
+{"o":0.9396728272,"h":0.9489614682,"l":0.9387535295,"c":0.9467350514,"v":315718.3752358438,"t":1722052800}
+{"o":0.9467350514,"h":0.952075638,"l":0.9447349956,"c":0.9452080977,"v":365734.680649174,"t":1722056400}
+{"o":0.9452080977,"h":0.9515931475,"l":0.9377215306,"c":0.9436275076,"v":331225.1733134589,"t":1722060000}
+{"o":0.9436275076,"h":0.9527694564,"l":0.9305475884,"c":0.9404600447,"v":432511.7503241617,"t":1722063600}
+{"o":0.9404600447,"h":0.9480578578,"l":0.9365379972,"c":0.9445671477,"v":441972.5276269002,"t":1722067200}
+{"o":0.9445671477,"h":0.9446561445,"l":0.9397223468,"c":0.9405004431,"v":390741.7593221306,"t":1722070800}
+{"o":0.9405004431,"h":0.9430643779,"l":0.9348777933,"c":0.937399836,"v":350852.8469487907,"t":1722074400}
+{"o":0.937399836,"h":0.9470188966,"l":0.9319899969,"c":0.9446584845,"v":439437.001489364,"t":1722078000}
+{"o":0.9446584845,"h":0.9520002834,"l":0.9359772719,"c":0.9410027149,"v":418227.1354926965,"t":1722081600}
+{"o":0.9410027149,"h":0.951839658,"l":0.936420775,"c":0.9448339986,"v":499663.0551022697,"t":1722085200}
+{"o":0.9448339986,"h":0.9523793904,"l":0.9263373168,"c":0.9397777181,"v":579047.7289585997,"t":1722088800}
+{"o":0.9397777181,"h":0.9593760021,"l":0.9211808926,"c":0.9411394944,"v":646384.6104385632,"t":1722092400}
+{"o":0.9411394944,"h":0.9479418724,"l":0.936449141,"c":0.9394382724,"v":519951.2878179454,"t":1722096000}
+{"o":0.9394382724,"h":0.946487905,"l":0.9327675868,"c":0.9374688955,"v":581785.3074119936,"t":1722099600}
+{"o":0.9374688955,"h":0.948122999,"l":0.9310711409,"c":0.934445627,"v":493863.1948224773,"t":1722103200}
+{"o":0.934445627,"h":0.9479692629,"l":0.9248872006,"c":0.9472306025,"v":638669.8742620492,"t":1722106800}
+{"o":0.9472306025,"h":0.9563670764,"l":0.9297746795,"c":0.9554521081,"v":994043.3152162384,"t":1722110400}
+{"o":0.9554521081,"h":0.9744051074,"l":0.9261675245,"c":0.9466421958,"v":1164812.2799708694,"t":1722114000}
+{"o":0.9466421958,"h":0.9504849373,"l":0.9357018632,"c":0.9375863902,"v":888266.4261922039,"t":1722117600}
+{"o":0.9375863902,"h":0.9463031273,"l":0.9273931163,"c":0.9364332473,"v":848987.2785389918,"t":1722121200}
+{"o":0.9364332473,"h":0.9526417255,"l":0.9288337181,"c":0.9419927108,"v":1338046.8026268762,"t":1722124800}
+{"o":0.9419927108,"h":0.9508442457,"l":0.9332059381,"c":0.9416092224,"v":881599.0075719884,"t":1722128400}
+{"o":0.9416092224,"h":0.9444958926,"l":0.9361558514,"c":0.9387245618,"v":628206.1517765236,"t":1722132000}
+{"o":0.9387245618,"h":0.9470590387,"l":0.9334263962,"c":0.9400922941,"v":622221.1007353646,"t":1722135600}
+{"o":0.9400922941,"h":0.9512829537,"l":0.9285813687,"c":0.9378105915,"v":503263.7163294886,"t":1722139200}
+{"o":0.9378105915,"h":0.9476948295,"l":0.9320712612,"c":0.9460663345,"v":538636.9622477795,"t":1722142800}
+{"o":0.9460663345,"h":0.9473289164,"l":0.9352645854,"c":0.9427833236,"v":474039.5317318254,"t":1722146400}
+{"o":0.9427833236,"h":0.9523356198,"l":0.9372587258,"c":0.9501840076,"v":522927.8687960661,"t":1722150000}
+{"o":0.9501840076,"h":0.9534400651,"l":0.9343640363,"c":0.941608474,"v":396621.2834026435,"t":1722153600}
+{"o":0.941608474,"h":0.9458770506,"l":0.9369805799,"c":0.9377722112,"v":378849.4438725741,"t":1722157200}
+{"o":0.9377722112,"h":0.9462084856,"l":0.9368156848,"c":0.9438346468,"v":399147.9429959189,"t":1722160800}
+{"o":0.9438346468,"h":0.9507695435,"l":0.9366123721,"c":0.9407570232,"v":538795.4017522827,"t":1722164400}
+{"o":0.9407570232,"h":0.9487628331,"l":0.9339222248,"c":0.9403798748,"v":577994.9231777206,"t":1722168000}
+{"o":0.9403798748,"h":0.9454243056,"l":0.9368007347,"c":0.9409637477,"v":519499.4179233019,"t":1722171600}
+{"o":0.9409637477,"h":0.9524592045,"l":0.9296618839,"c":0.9398338385,"v":670245.4492781023,"t":1722175200}
+{"o":0.9398338385,"h":0.9462528908,"l":0.9348932109,"c":0.9413608208,"v":592300.4422569235,"t":1722178800}
+{"o":0.9413608208,"h":0.9459961953,"l":0.9338408604,"c":0.9374128504,"v":512544.0577923513,"t":1722182400}
+{"o":0.9374128504,"h":0.9413965395,"l":0.9348734068,"c":0.9389814076,"v":453912.7590850691,"t":1722186000}
+{"o":0.9389814076,"h":0.9488069585,"l":0.9343853838,"c":0.9422528878,"v":473563.796125804,"t":1722189600}
+{"o":0.9422528878,"h":0.9445153863,"l":0.9360701773,"c":0.938176083,"v":496621.091745391,"t":1722193200}
+{"o":0.938176083,"h":0.9455571898,"l":0.9362532366,"c":0.9446156303,"v":499093.2152730222,"t":1722196800}
+{"o":0.9446156303,"h":0.9457206721,"l":0.9362739371,"c":0.941012224,"v":536884.8157127398,"t":1722200400}
+{"o":0.941012224,"h":0.9468864593,"l":0.9314575667,"c":0.9385224517,"v":581821.2474608846,"t":1722204000}
+{"o":0.9385224517,"h":0.9477538036,"l":0.9366274552,"c":0.9464825959,"v":416122.4691855763,"t":1722207600}
+{"o":0.9464825959,"h":0.9681608553,"l":0.9313949467,"c":0.9499964917,"v":588608.3565635558,"t":1722211200}
+{"o":0.9499964917,"h":0.9544035185,"l":0.9357121999,"c":0.9394108443,"v":505742.4776352948,"t":1722214800}
+{"o":0.9394108443,"h":0.963954744,"l":0.9321966089,"c":0.956935818,"v":579475.6231287755,"t":1722218400}
+{"o":0.956935818,"h":0.9620822726,"l":0.9370993448,"c":0.9423040829,"v":538029.1334110354,"t":1722222000}
+{"o":0.9423040829,"h":0.9496056519,"l":0.9401970904,"c":0.948251162,"v":451357.5455362746,"t":1722225600}
+{"o":0.948251162,"h":0.9500613793,"l":0.9388815409,"c":0.9422375461,"v":500199.8877143016,"t":1722229200}
+{"o":0.9422375461,"h":0.9458221066,"l":0.9373150491,"c":0.9406906693,"v":492302.7938555035,"t":1722232800}
+{"o":0.9406906693,"h":0.9447571283,"l":0.9329618255,"c":0.9406083536,"v":483662.2412198911,"t":1722236400}
+{"o":0.9406083536,"h":0.9426538861,"l":0.9357818349,"c":0.9387539966,"v":374543.4583273834,"t":1722240000}
+{"o":0.9387539966,"h":0.9434942402,"l":0.9373678693,"c":0.9427958373,"v":313545.5979350469,"t":1722243600}
+{"o":0.9427958373,"h":0.9454033324,"l":0.9362598259,"c":0.9398274891,"v":366122.7464210835,"t":1722247200}
+{"o":0.9398274891,"h":0.9468597358,"l":0.9372970672,"c":0.9418050404,"v":421031.0112635267,"t":1722250800}
+{"o":0.9418050404,"h":0.9527119859,"l":0.9370284862,"c":0.9460446743,"v":526827.8428108897,"t":1722254400}
+{"o":0.9460446743,"h":0.9473241358,"l":0.9316126948,"c":0.935203279,"v":593396.3871468964,"t":1722258000}
+{"o":0.935203279,"h":0.9505491621,"l":0.916077569,"c":0.934069006,"v":778764.534982275,"t":1722261600}
+{"o":0.934069006,"h":0.9535358456,"l":0.9241054558,"c":0.9405378629,"v":850156.1197489568,"t":1722265200}
+{"o":0.9405378629,"h":0.9543791143,"l":0.9261375028,"c":0.9405209149,"v":679560.1288881433,"t":1722268800}
+{"o":0.9405209149,"h":0.9516656118,"l":0.9300896096,"c":0.9413684133,"v":555374.9982938173,"t":1722272400}
+{"o":0.9413684133,"h":0.9479478499,"l":0.9349895165,"c":0.9392416471,"v":493770.9455006503,"t":1722276000}
+{"o":0.9392416471,"h":0.9477915805,"l":0.9331152215,"c":0.9423510315,"v":466766.8737033229,"t":1722279600}
+{"o":0.9423510315,"h":0.9521148705,"l":0.9363899235,"c":0.9408023504,"v":488503.2410226015,"t":1722283200}
+{"o":0.9408023504,"h":0.9471062902,"l":0.9266518575,"c":0.9367980277,"v":526855.7918451331,"t":1722286800}
+{"o":0.9367980277,"h":0.9443530318,"l":0.9330591593,"c":0.9345845781,"v":522422.1432362493,"t":1722290400}
+{"o":0.9345845781,"h":0.9466105195,"l":0.9263470011,"c":0.9407766889,"v":573639.6725619603,"t":1722294000}
+{"o":0.9407766889,"h":0.9483274798,"l":0.9309628361,"c":0.9395945235,"v":606978.4173870787,"t":1722297600}
+{"o":0.9395945235,"h":0.943824792,"l":0.9256484506,"c":0.9263547275,"v":494802.1827925794,"t":1722301200}
+{"o":0.9263547275,"h":0.9475004898,"l":0.9208566377,"c":0.9436574435,"v":515042.9191648129,"t":1722304800}
+{"o":0.9436574435,"h":0.9533631083,"l":0.9312536942,"c":0.9420179312,"v":559176.3811111432,"t":1722308400}
+{"o":0.9420179312,"h":0.9493273811,"l":0.9363922299,"c":0.9454216432,"v":465921.9214521948,"t":1722312000}
+{"o":0.9454216432,"h":0.9541948298,"l":0.9293944475,"c":0.9399371068,"v":544085.1704947911,"t":1722315600}
+{"o":0.9399371068,"h":0.9447001898,"l":0.9365992174,"c":0.9424534326,"v":416735.6145222702,"t":1722319200}
+{"o":0.9424534326,"h":0.9480656364,"l":0.9339249868,"c":0.9372197617,"v":442025.7969647273,"t":1722322800}
+{"o":0.9372197617,"h":0.9473415611,"l":0.9294104521,"c":0.9379598736,"v":456957.1521033655,"t":1722326400}
+{"o":0.9379598736,"h":0.9445593804,"l":0.9365506457,"c":0.9402935272,"v":418850.3707678122,"t":1722330000}
+{"o":0.9402935272,"h":0.9475272948,"l":0.9336931253,"c":0.9418628464,"v":488175.911110029,"t":1722333600}
+{"o":0.9418628464,"h":0.945884755,"l":0.9356708248,"c":0.9403688728,"v":373957.3712690096,"t":1722337200}
+{"o":0.9403688728,"h":0.9510133555,"l":0.9315633336,"c":0.9504261443,"v":428378.4602384988,"t":1722340800}
+{"o":0.9504261443,"h":0.956778781,"l":0.9241093624,"c":0.9390039679,"v":602205.8887717309,"t":1722344400}
+{"o":0.9390039679,"h":0.9555554412,"l":0.9299493655,"c":0.9395664358,"v":769919.7651743572,"t":1722348000}
+{"o":0.9395664358,"h":0.9464016227,"l":0.9296804296,"c":0.9396673922,"v":636862.1165152629,"t":1722351600}
+{"o":0.9396673922,"h":0.9447075987,"l":0.9325028863,"c":0.9329053927,"v":544669.0011540091,"t":1722355200}
+{"o":0.9329053927,"h":0.9536951372,"l":0.9188431019,"c":0.9401916103,"v":645587.8810861519,"t":1722358800}
+{"o":0.9401916103,"h":0.9471844597,"l":0.9322345065,"c":0.938756033,"v":566770.1100371996,"t":1722362400}
+{"o":0.938756033,"h":0.948285977,"l":0.9301629507,"c":0.9468180515,"v":581005.7662255655,"t":1722366000}
+{"o":0.9468180515,"h":0.9574608672,"l":0.9321650045,"c":0.9543139959,"v":649659.8486814209,"t":1722369600}
+{"o":0.9543139959,"h":0.9556137514,"l":0.9504900826,"c":0.9532202155,"v":441798.3143046672,"t":1722373200}
+{"o":0.9532202155,"h":0.9537296553,"l":0.9378795407,"c":0.9413820574,"v":392087.5633851212,"t":1722376800}
+{"o":0.9413820574,"h":0.9451292201,"l":0.9387341868,"c":0.9407691915,"v":330851.730723517,"t":1722380400}
+{"o":0.9407691915,"h":0.9530041015,"l":0.9311310007,"c":0.9451507269,"v":456791.0337436002,"t":1722384000}
+{"o":0.9451507269,"h":0.9493812104,"l":0.93160494,"c":0.9398617329,"v":394270.0246123626,"t":1722387600}
+{"o":0.9398617329,"h":0.9432937347,"l":0.9317471852,"c":0.9342462515,"v":369544.097740059,"t":1722391200}
+{"o":0.9342462515,"h":0.9442258031,"l":0.933386395,"c":0.9404884303,"v":398120.7613143545,"t":1722394800}
+{"o":0.9404884303,"h":0.952426234,"l":0.9257273909,"c":0.9421547724,"v":430476.2811690019,"t":1722398400}
+{"o":0.9421547724,"h":0.9569949247,"l":0.9373050304,"c":0.9561924627,"v":473069.5066739944,"t":1722402000}
+{"o":0.9561924627,"h":0.9664473542,"l":0.9298565299,"c":0.9396749361,"v":477857.7117766294,"t":1722405600}
+{"o":0.9396749361,"h":0.9449856587,"l":0.9368778135,"c":0.9402407673,"v":383975.7310451421,"t":1722409200}
+{"o":0.9402407673,"h":0.9482382821,"l":0.9369508249,"c":0.9454094697,"v":403681.3626942699,"t":1722412800}
+{"o":0.9454094697,"h":0.9484351038,"l":0.9397734864,"c":0.9424379549,"v":350569.976664212,"t":1722416400}
+{"o":0.9424379549,"h":0.9475403945,"l":0.933040279,"c":0.938596725,"v":337378.8076934179,"t":1722420000}
+{"o":0.938596725,"h":0.9462258778,"l":0.9337625229,"c":0.9407120403,"v":379821.5228274532,"t":1722423600}
+{"o":0.9407120403,"h":0.9447919823,"l":0.9352209936,"c":0.9355490602,"v":365243.3406272533,"t":1722427200}
+{"o":0.9355490602,"h":0.9519075862,"l":0.9275307631,"c":0.9354207106,"v":449190.7885524322,"t":1722430800}
+{"o":0.9354207106,"h":0.9571156594,"l":0.9223909021,"c":0.9404304002,"v":560965.7749288413,"t":1722434400}
+{"o":0.9404304002,"h":0.9437987674,"l":0.9337328017,"c":0.9369467807,"v":442861.1142934441,"t":1722438000}
+{"o":0.9369467807,"h":0.9497644901,"l":0.9276320973,"c":0.9403382878,"v":448382.803885601,"t":1722441600}
+{"o":0.9403382878,"h":0.9533173995,"l":0.9318057368,"c":0.9430183223,"v":449289.0519210159,"t":1722445200}
+{"o":0.9430183223,"h":0.9522369859,"l":0.9275052717,"c":0.9442513558,"v":596463.5257968123,"t":1722448800}
+{"o":0.9442513558,"h":0.9681621284,"l":0.9145569413,"c":0.942122899,"v":911859.3667551593,"t":1722452400}
+{"o":0.942122899,"h":0.9519227925,"l":0.9252394675,"c":0.933875431,"v":721525.2305433039,"t":1722456000}
+{"o":0.933875431,"h":0.9520871051,"l":0.9271223219,"c":0.9427528182,"v":537393.0699021383,"t":1722459600}
+{"o":0.9427528182,"h":0.9468712925,"l":0.9317956206,"c":0.9438015536,"v":466232.3083949059,"t":1722463200}
+{"o":0.9438015536,"h":0.9479949542,"l":0.9331769578,"c":0.9387195872,"v":380368.1465532794,"t":1722466800}
+{"o":0.9387195872,"h":0.9467515426,"l":0.9313672699,"c":0.9411449585,"v":462619.2860733618,"t":1722470400}
+{"o":0.9411449585,"h":0.9478476107,"l":0.9311305424,"c":0.9380355455,"v":430504.2308977602,"t":1722474000}
+{"o":0.9380355455,"h":0.9477035772,"l":0.927171995,"c":0.9390967321,"v":558747.2536930843,"t":1722477600}
+{"o":0.9390967321,"h":0.9456758561,"l":0.9303014826,"c":0.937812866,"v":531411.3279461024,"t":1722481200}
+{"o":0.937812866,"h":0.9492245002,"l":0.9232387976,"c":0.9349985803,"v":520566.7007868801,"t":1722484800}
+{"o":0.9349985803,"h":0.9586427862,"l":0.9218518793,"c":0.9409096282,"v":657783.7725359129,"t":1722488400}
+{"o":0.9409096282,"h":0.9449128098,"l":0.9357627257,"c":0.9366274358,"v":518022.9397659765,"t":1722492000}
+{"o":0.9366274358,"h":0.9421062629,"l":0.9331977311,"c":0.9352200088,"v":379602.7987750897,"t":1722495600}
+{"o":0.9352200088,"h":0.944017044,"l":0.9345424643,"c":0.94205828,"v":326860.6329705733,"t":1722499200}
+{"o":0.94205828,"h":0.9486926812,"l":0.9302354025,"c":0.9389231178,"v":352136.8012874452,"t":1722502800}
+{"o":0.9389231178,"h":0.9455993883,"l":0.9347548894,"c":0.9426890806,"v":293597.0853113148,"t":1722506400}
+{"o":0.9426890806,"h":0.9477666434,"l":0.9326755149,"c":0.9392575132,"v":342371.6514132781,"t":1722510000}
+{"o":0.9392575132,"h":0.9490642026,"l":0.9308620126,"c":0.940116,"v":427487.3999670281,"t":1722513600}
+{"o":0.940116,"h":0.9512458785,"l":0.9294233675,"c":0.9406107995,"v":405318.4331169045,"t":1722517200}
+{"o":0.9406107995,"h":0.9576310924,"l":0.9123824825,"c":0.9271743176,"v":541965.1470346951,"t":1722520800}
+{"o":0.9271743176,"h":0.9556166425,"l":0.9092094558,"c":0.93861222,"v":842664.7916302388,"t":1722524400}
+{"o":0.93861222,"h":0.9504538732,"l":0.9253759985,"c":0.9444278207,"v":722667.1138211959,"t":1722528000}
+{"o":0.9444278207,"h":0.9562129227,"l":0.9288661932,"c":0.9550926969,"v":524152.2960064475,"t":1722531600}
+{"o":0.9550926969,"h":0.9592332809,"l":0.918355407,"c":0.9451404725,"v":629902.6070590605,"t":1722535200}
+{"o":0.9451404725,"h":0.9613998346,"l":0.9307429099,"c":0.9460018099,"v":557210.8174661055,"t":1722538800}
+{"o":0.9460018099,"h":0.9621635037,"l":0.9388195673,"c":0.9604665113,"v":537032.1249878078,"t":1722542400}
+{"o":0.9604665113,"h":0.9772087193,"l":0.9393757809,"c":0.9495737095,"v":562079.5777829817,"t":1722546000}
+{"o":0.9495737095,"h":0.9614955285,"l":0.9483378947,"c":0.9559422964,"v":521821.2325811148,"t":1722549600}
+{"o":0.9559422964,"h":0.9605365027,"l":0.953128966,"c":0.9552493721,"v":410221.205994136,"t":1722553200}
+{"o":0.9552493721,"h":0.9674395297,"l":0.9326913496,"c":0.933090376,"v":406513.3462737708,"t":1722556800}
+{"o":0.933090376,"h":0.9537990248,"l":0.9175733859,"c":0.9390934662,"v":463855.7366232471,"t":1722560400}
+{"o":0.9390934662,"h":0.958001014,"l":0.9224025074,"c":0.9417577904,"v":510694.6710404917,"t":1722564000}
+{"o":0.9417577904,"h":0.9510296708,"l":0.9379420864,"c":0.9481179695,"v":368585.9194591964,"t":1722567600}
+{"o":0.9481179695,"h":0.9528734684,"l":0.9347799744,"c":0.942719234,"v":318659.6456440691,"t":1722571200}
+{"o":0.942719234,"h":0.9431052512,"l":0.9257013645,"c":0.9267889057,"v":343261.7057371554,"t":1722574800}
+{"o":0.9267889057,"h":0.9498637661,"l":0.9081450183,"c":0.9452637463,"v":426483.3337124622,"t":1722578400}
+{"o":0.9452637463,"h":0.9474957617,"l":0.9344418955,"c":0.9420365649,"v":348060.0823503919,"t":1722582000}
+{"o":0.9420365649,"h":0.9527332124,"l":0.9300814155,"c":0.9465525546,"v":351447.2732119864,"t":1722585600}
+{"o":0.9465525546,"h":0.9536559464,"l":0.9461833998,"c":0.9505215174,"v":402023.9787202635,"t":1722589200}
+{"o":0.9505215174,"h":0.9563442647,"l":0.9370147578,"c":0.9434440338,"v":328487.3287853507,"t":1722592800}
+{"o":0.9434440338,"h":0.9490229642,"l":0.9414919554,"c":0.9432644488,"v":328644.5611127653,"t":1722596400}
+{"o":0.9432644488,"h":0.9488409876,"l":0.9317712683,"c":0.9410748576,"v":586589.7776967062,"t":1722600000}
+{"o":0.9410748576,"h":0.9618286062,"l":0.9336901898,"c":0.9532706647,"v":602307.0889580874,"t":1722603600}
+{"o":0.9532706647,"h":0.9545910746,"l":0.8934517419,"c":0.9050338201,"v":807423.5146433625,"t":1722607200}
+{"o":0.9050338201,"h":0.9576862466,"l":0.8773507413,"c":0.9427112717,"v":1107356.1429464961,"t":1722610800}
+{"o":0.9427112717,"h":0.9566182844,"l":0.926935253,"c":0.9383536812,"v":636095.1700692773,"t":1722614400}
+{"o":0.9383536812,"h":0.9502608958,"l":0.9283818664,"c":0.9345776846,"v":510529.4105024826,"t":1722618000}
+{"o":0.9345776846,"h":0.9519789227,"l":0.9233211613,"c":0.9399834618,"v":482628.4363774019,"t":1722621600}
+{"o":0.9399834618,"h":0.9445221692,"l":0.9194366633,"c":0.9302026538,"v":615447.3175914482,"t":1722625200}
+{"o":0.9302026538,"h":0.9617621003,"l":0.9210582722,"c":0.957875863,"v":641448.1593814387,"t":1722628800}
+{"o":0.957875863,"h":0.9688374588,"l":0.9323651709,"c":0.9574447037,"v":864253.3168762666,"t":1722632400}
+{"o":0.9574447037,"h":0.9598867701,"l":0.9380005207,"c":0.9410463405,"v":700577.4623279992,"t":1722636000}
+{"o":0.9410463405,"h":0.9476220711,"l":0.9303502641,"c":0.9408504382,"v":484451.341687538,"t":1722639600}
+{"o":0.9408504382,"h":0.9484927443,"l":0.9240071086,"c":0.9307197512,"v":596291.766535214,"t":1722643200}
+{"o":0.9307197512,"h":0.9395458914,"l":0.9156449251,"c":0.9364050237,"v":746189.2673893893,"t":1722646800}
+{"o":0.9364050237,"h":0.9406506679,"l":0.9271505384,"c":0.9274694777,"v":429278.0858602371,"t":1722650400}
+{"o":0.9274694777,"h":0.9462690563,"l":0.9187568068,"c":0.9399660398,"v":368998.9984966941,"t":1722654000}
+{"o":0.9399660398,"h":0.9401742232,"l":0.9256850461,"c":0.9281093603,"v":278756.2898305824,"t":1722657600}
+{"o":0.9281093603,"h":0.9340736711,"l":0.9253442702,"c":0.929749979,"v":321394.4567530515,"t":1722661200}
+{"o":0.929749979,"h":0.9348297794,"l":0.927010135,"c":0.933856797,"v":297826.4956992429,"t":1722664800}
+{"o":0.933856797,"h":0.9446565033,"l":0.9282854032,"c":0.9336724094,"v":305608.8587800541,"t":1722668400}
+{"o":0.9336724094,"h":0.9352107073,"l":0.9181756499,"c":0.925462094,"v":422860.1204984715,"t":1722672000}
+{"o":0.925462094,"h":0.9298670224,"l":0.9134399312,"c":0.9298670224,"v":416512.1399711626,"t":1722675600}
+{"o":0.9298670224,"h":0.9489583174,"l":0.9256527719,"c":0.9418371335,"v":327043.6089027882,"t":1722679200}
+{"o":0.9418371335,"h":0.9468911647,"l":0.9348942563,"c":0.9413147385,"v":325097.5913886001,"t":1722682800}
+{"o":0.9413147385,"h":0.9486679271,"l":0.9327047703,"c":0.9412154386,"v":357089.3415375978,"t":1722686400}
+{"o":0.9412154386,"h":0.9440263144,"l":0.9331806434,"c":0.9390313661,"v":325480.9640036098,"t":1722690000}
+{"o":0.9390313661,"h":0.9456147725,"l":0.9306147665,"c":0.935615661,"v":298363.7403449092,"t":1722693600}
+{"o":0.935615661,"h":0.9488844201,"l":0.9026309464,"c":0.9123479718,"v":583658.0616129652,"t":1722697200}
+{"o":0.9123479718,"h":0.9508237323,"l":0.9025442241,"c":0.9355436301,"v":878388.1169356762,"t":1722700800}
+{"o":0.9355436301,"h":0.9673109666,"l":0.9065518881,"c":0.9399764275,"v":778242.3141115867,"t":1722704400}
+{"o":0.9399764275,"h":0.9516391216,"l":0.9231418279,"c":0.9378371661,"v":573063.8071273853,"t":1722708000}
+{"o":0.9378371661,"h":0.946883899,"l":0.9296085101,"c":0.9302182529,"v":470072.2684751844,"t":1722711600}
+{"o":0.9302182529,"h":0.9554525377,"l":0.9276306227,"c":0.9449866819,"v":458786.7940499738,"t":1722715200}
+{"o":0.9449866819,"h":0.9617913251,"l":0.9411742039,"c":0.9583549549,"v":399198.4803269581,"t":1722718800}
+{"o":0.9583549549,"h":0.9605868895,"l":0.934964627,"c":0.9410146029,"v":309653.3910108987,"t":1722722400}
+{"o":0.9410146029,"h":0.9482689169,"l":0.9372750216,"c":0.9389514842,"v":301610.9803047254,"t":1722726000}
+{"o":0.9389514842,"h":0.9500712926,"l":0.9372140982,"c":0.9492748621,"v":290364.6681823703,"t":1722729600}
+{"o":0.9492748621,"h":0.9502780221,"l":0.9294682458,"c":0.9435928328,"v":314124.5424230898,"t":1722733200}
+{"o":0.9435928328,"h":0.9565302599,"l":0.9430930442,"c":0.9527215267,"v":337671.0327687773,"t":1722736800}
+{"o":0.9527215267,"h":0.9549094347,"l":0.9372448361,"c":0.9392604413,"v":272707.9326526615,"t":1722740400}
+{"o":0.9392604413,"h":0.9401941283,"l":0.9298430643,"c":0.9302871865,"v":281256.8712071823,"t":1722744000}
+{"o":0.9302871865,"h":0.948686814,"l":0.9297207622,"c":0.9430110631,"v":264691.4081647132,"t":1722747600}
+{"o":0.9430110631,"h":0.9454300107,"l":0.939045139,"c":0.9432252742,"v":234419.101872761,"t":1722751200}
+{"o":0.9432252742,"h":0.9441814319,"l":0.9230480142,"c":0.924645753,"v":310846.7781584725,"t":1722754800}
+{"o":0.924645753,"h":0.9546831571,"l":0.9164618191,"c":0.9524195293,"v":357505.3967838045,"t":1722758400}
+{"o":0.9524195293,"h":0.9610372995,"l":0.936206198,"c":0.9464444213,"v":269837.473233417,"t":1722762000}
+{"o":0.9464444213,"h":0.9517274316,"l":0.9345842847,"c":0.9442416823,"v":237890.9336945115,"t":1722765600}
+{"o":0.9442416823,"h":0.9473541516,"l":0.9365392367,"c":0.9396400678,"v":264783.1783674594,"t":1722769200}
+{"o":0.9396400678,"h":0.9498456665,"l":0.9372309066,"c":0.9486820912,"v":276614.7922514633,"t":1722772800}
+{"o":0.9486820912,"h":0.9501385256,"l":0.9405348359,"c":0.9409121342,"v":308165.7598661509,"t":1722776400}
+{"o":0.9409121342,"h":0.9758234314,"l":0.8969873254,"c":0.934021596,"v":861005.8135560233,"t":1722780000}
+{"o":0.934021596,"h":0.9528697606,"l":0.91464825,"c":0.9337867518,"v":857295.9447626986,"t":1722783600}
+{"o":0.9337867518,"h":0.9458659333,"l":0.9178633027,"c":0.921035653,"v":772993.0125194831,"t":1722787200}
+{"o":0.921035653,"h":0.9597715079,"l":0.9079808975,"c":0.9536081866,"v":1100750.43466951,"t":1722790800}
+{"o":0.9536081866,"h":0.9899868295,"l":0.9200369211,"c":0.9520806147,"v":810908.0228182717,"t":1722794400}
+{"o":0.9520806147,"h":0.9822827227,"l":0.9133455469,"c":0.9384820014,"v":737990.2274879052,"t":1722798000}
+{"o":0.9384820014,"h":0.9647685093,"l":0.9279742638,"c":0.9471361445,"v":525167.1468146495,"t":1722801600}
+{"o":0.9471361445,"h":0.9478544896,"l":0.9289600061,"c":0.9317349434,"v":393968.0007923392,"t":1722805200}
+{"o":0.9317349434,"h":0.9469327138,"l":0.9284182007,"c":0.9340240229,"v":545071.6930186857,"t":1722808800}
+{"o":0.9340240229,"h":0.9411765428,"l":0.9112134145,"c":0.9240593207,"v":471376.8739851032,"t":1722812400}
+{"o":0.9240593207,"h":0.931281129,"l":0.8679414482,"c":0.8772911718,"v":1165541.6491101093,"t":1722816000}
+{"o":0.8772911718,"h":0.9804658546,"l":0.7879897637,"c":0.9349191164,"v":1867290.1740542261,"t":1722819600}
+{"o":0.9349191164,"h":0.9680118425,"l":0.8946531698,"c":0.9464113232,"v":1469621.0794465938,"t":1722823200}
+{"o":0.9464113232,"h":0.9637773211,"l":0.910334581,"c":0.9267949818,"v":942071.9960723153,"t":1722826800}
+{"o":0.9267949818,"h":0.9802777487,"l":0.9023461947,"c":0.9325245487,"v":975820.6908950182,"t":1722830400}
+{"o":0.9325245487,"h":0.9341958552,"l":0.8390067848,"c":0.8905156585,"v":1369478.4514052086,"t":1722834000}
+{"o":0.8905156585,"h":1.000469987,"l":0.8243700739,"c":0.9483108973,"v":1733795.9962447078,"t":1722837600}
+{"o":0.9483108973,"h":1.0073180213,"l":0.8783930005,"c":0.9388689267,"v":1543990.5113626244,"t":1722841200}
+{"o":0.9388689267,"h":0.9467846086,"l":0.9123972917,"c":0.9234252552,"v":983488.9890914659,"t":1722844800}
+{"o":0.9234252552,"h":0.9335190471,"l":0.8904412465,"c":0.9143786046,"v":844542.837481712,"t":1722848400}
+{"o":0.9143786046,"h":0.9815582086,"l":0.8642408208,"c":0.9277107053,"v":1237731.0182226277,"t":1722852000}
+{"o":0.9277107053,"h":0.98224776,"l":0.8830968208,"c":0.9556768301,"v":1412428.2269591731,"t":1722855600}
+{"o":0.9556768301,"h":0.9891030376,"l":0.8984246209,"c":0.9100435825,"v":1671011.1885757698,"t":1722859200}
+{"o":0.9100435825,"h":1.0207022676,"l":0.8645807594,"c":0.9671900692,"v":1972236.2932901862,"t":1722862800}
+{"o":0.9671900692,"h":1.0504163183,"l":0.8816355623,"c":0.9297789449,"v":1746216.1428551197,"t":1722866400}
+{"o":0.9297789449,"h":0.9551882717,"l":0.914557266,"c":0.9372338249,"v":1485247.0570118511,"t":1722870000}
+{"o":0.9372338249,"h":0.9774827156,"l":0.9203756596,"c":0.9294185743,"v":1415136.7950801863,"t":1722873600}
+{"o":0.9294185743,"h":0.9732552658,"l":0.9181268463,"c":0.9459150424,"v":873243.1417349662,"t":1722877200}
+{"o":0.9459150424,"h":0.9652517271,"l":0.9013429111,"c":0.9227467874,"v":798950.4726948775,"t":1722880800}
+{"o":0.9227467874,"h":0.9557261793,"l":0.9091019693,"c":0.936252533,"v":896709.2634466466,"t":1722884400}
+{"o":0.936252533,"h":0.9635580745,"l":0.9173009779,"c":0.9485188556,"v":705449.532751184,"t":1722888000}
+{"o":0.9485188556,"h":0.9723725862,"l":0.9197293789,"c":0.9417643715,"v":790248.4313783536,"t":1722891600}
+{"o":0.9417643715,"h":0.9622992169,"l":0.9226306615,"c":0.9444316769,"v":707490.2232900101,"t":1722895200}
+{"o":0.9444316769,"h":0.9655378621,"l":0.9199623949,"c":0.9308458328,"v":544595.803930232,"t":1722898800}
+{"o":0.9308458328,"h":0.9984935908,"l":0.9279068002,"c":0.9964212527,"v":1123699.9463181605,"t":1722902400}
+{"o":0.9964212527,"h":1.0087000528,"l":0.9842141534,"c":0.994611224,"v":866118.9217550139,"t":1722906000}
+{"o":0.994611224,"h":1.0129871409,"l":0.9919524079,"c":1.0005130803,"v":503765.0421228844,"t":1722909600}
+{"o":1.0005130803,"h":1.0029639666,"l":0.9279413421,"c":0.9390127726,"v":445213.7433258849,"t":1722913200}
+{"o":0.9390127726,"h":0.9565880842,"l":0.9306586303,"c":0.9555721182,"v":448423.0505543094,"t":1722916800}
+{"o":0.9555721182,"h":0.9717868743,"l":0.9439423483,"c":0.9700942994,"v":584268.7029974381,"t":1722920400}
+{"o":0.9700942994,"h":0.9752115324,"l":0.9578039024,"c":0.9586398986,"v":527375.0328628652,"t":1722924000}
+{"o":0.9586398986,"h":0.9650443407,"l":0.9482770718,"c":0.9619967293,"v":423392.6731725645,"t":1722927600}
+{"o":0.9619967293,"h":0.9628217429,"l":0.9161413818,"c":0.9217749941,"v":658470.4441209194,"t":1722931200}
+{"o":0.9217749941,"h":0.9354218859,"l":0.9145797841,"c":0.9309246405,"v":552947.0557016097,"t":1722934800}
+{"o":0.9309246405,"h":0.9473543564,"l":0.9238227605,"c":0.9430132084,"v":422377.7666959875,"t":1722938400}
+{"o":0.9430132084,"h":0.9549153908,"l":0.92735684,"c":0.9421172481,"v":482155.0002725421,"t":1722942000}
+{"o":0.9421172481,"h":0.9491509128,"l":0.9289058814,"c":0.9304873485,"v":537996.6814500849,"t":1722945600}
+{"o":0.9304873485,"h":0.9597876251,"l":0.9184218418,"c":0.9495412904,"v":792832.5608116756,"t":1722949200}
+{"o":0.9495412904,"h":1.0023735746,"l":0.9026580687,"c":0.9421726911,"v":1013207.3065263611,"t":1722952800}
+{"o":0.9421726911,"h":0.9541063301,"l":0.9318836656,"c":0.9500255519,"v":646096.1859088596,"t":1722956400}
+{"o":0.9500255519,"h":0.964490156,"l":0.9446923124,"c":0.9604229465,"v":709937.58545643,"t":1722960000}
+{"o":0.9604229465,"h":0.9728139656,"l":0.9436623599,"c":0.9464725517,"v":573923.7368587125,"t":1722963600}
+{"o":0.9464725517,"h":0.9630909712,"l":0.9403838125,"c":0.9520471838,"v":524064.8582656704,"t":1722967200}
+{"o":0.9520471838,"h":0.9653988753,"l":0.9402914648,"c":0.9535667708,"v":536204.9971835153,"t":1722970800}
+{"o":0.9535667708,"h":0.9641379097,"l":0.9446199616,"c":0.9597113433,"v":551239.464704043,"t":1722974400}
+{"o":0.9597113433,"h":0.9626313041,"l":0.9492061709,"c":0.9594169557,"v":455379.1418723978,"t":1722978000}
+{"o":0.9594169557,"h":0.9743093535,"l":0.9425181933,"c":0.9455264322,"v":641767.9327938912,"t":1722981600}
+{"o":0.9455264322,"h":0.9505720237,"l":0.9332492888,"c":0.9405217255,"v":451166.2789250013,"t":1722985200}
+{"o":0.9405217255,"h":0.9514040524,"l":0.9292230498,"c":0.9431390488,"v":545602.194814575,"t":1722988800}
+{"o":0.9431390488,"h":0.9783063622,"l":0.9019791037,"c":0.9447741257,"v":664421.2072040988,"t":1722992400}
+{"o":0.9447741257,"h":0.9621301658,"l":0.9361074084,"c":0.9465983966,"v":749582.1009059311,"t":1722996000}
+{"o":0.9465983966,"h":0.9613134222,"l":0.9446003957,"c":0.9607793949,"v":474743.266187186,"t":1722999600}
+{"o":0.9607793949,"h":0.9793086065,"l":0.9582550033,"c":0.9720273167,"v":613352.0794185927,"t":1723003200}
+{"o":0.9720273167,"h":0.9821505521,"l":0.9691907396,"c":0.9711053795,"v":467865.6923057766,"t":1723006800}
+{"o":0.9711053795,"h":0.9758926663,"l":0.9611846415,"c":0.9632021752,"v":414911.3692855124,"t":1723010400}
+{"o":0.9632021752,"h":0.9705934112,"l":0.9281183471,"c":0.9397705219,"v":409349.3070250613,"t":1723014000}
+{"o":0.9397705219,"h":0.9519717928,"l":0.9367093655,"c":0.9479496136,"v":426929.7184249875,"t":1723017600}
+{"o":0.9479496136,"h":0.9546215989,"l":0.9417589981,"c":0.9426913237,"v":419636.5457651087,"t":1723021200}
+{"o":0.9426913237,"h":0.9521269156,"l":0.9295353005,"c":0.9356548324,"v":556515.6481837246,"t":1723024800}
+{"o":0.9356548324,"h":0.9470069591,"l":0.9251406326,"c":0.9405420414,"v":505352.2376472576,"t":1723028400}
+{"o":0.9405420414,"h":0.952816779,"l":0.9235344424,"c":0.9379975025,"v":514378.6183964652,"t":1723032000}
+{"o":0.9379975025,"h":0.9454594982,"l":0.9256680314,"c":0.9298878785,"v":654518.578966243,"t":1723035600}
+{"o":0.9298878785,"h":0.9616951962,"l":0.893508341,"c":0.9261704245,"v":933168.963935341,"t":1723039200}
+{"o":0.9261704245,"h":0.9385315532,"l":0.9211150434,"c":0.9343486311,"v":719985.05531267,"t":1723042800}
+{"o":0.9343486311,"h":0.9519392878,"l":0.9226462651,"c":0.9418240632,"v":633336.9366832944,"t":1723046400}
+{"o":0.9418240632,"h":0.9452562111,"l":0.9254646958,"c":0.9303491608,"v":575778.916530398,"t":1723050000}
+{"o":0.9303491608,"h":0.940050757,"l":0.9101133916,"c":0.9215920192,"v":679080.7582262987,"t":1723053600}
+{"o":0.9215920192,"h":0.9526911608,"l":0.912338009,"c":0.9413140567,"v":488092.1550038304,"t":1723057200}
+{"o":0.9413140567,"h":0.9599960311,"l":0.9233073348,"c":0.9408148613,"v":653473.3040534315,"t":1723060800}
+{"o":0.9408148613,"h":0.959358005,"l":0.9204761736,"c":0.9351600161,"v":453518.0850202573,"t":1723064400}
+{"o":0.9351600161,"h":0.9365093201,"l":0.9091322034,"c":0.9310358025,"v":528270.3215297064,"t":1723068000}
+{"o":0.9310358025,"h":0.9374676899,"l":0.9205950922,"c":0.9238867357,"v":345503.0210209818,"t":1723071600}
+{"o":0.9238867357,"h":0.9312662325,"l":0.9029303395,"c":0.920129103,"v":524326.3432391885,"t":1723075200}
+{"o":0.920129103,"h":0.9768899697,"l":0.9155032757,"c":0.9754285455,"v":905385.1594885354,"t":1723078800}
+{"o":0.9754285455,"h":0.9929260825,"l":0.9266374882,"c":0.9398116794,"v":652579.261079099,"t":1723082400}
+{"o":0.9398116794,"h":0.9487346854,"l":0.9249266567,"c":0.925238745,"v":444551.5416773455,"t":1723086000}
+{"o":0.925238745,"h":0.9471063383,"l":0.9151442708,"c":0.9309690572,"v":390436.8448275525,"t":1723089600}
+{"o":0.9309690572,"h":0.9419757677,"l":0.9303290972,"c":0.9381352153,"v":295087.0172079926,"t":1723093200}
+{"o":0.9381352153,"h":0.9491613555,"l":0.924688955,"c":0.9382474073,"v":330852.3811270797,"t":1723096800}
+{"o":0.9382474073,"h":0.9467575923,"l":0.9342851345,"c":0.9351488344,"v":385621.3685732274,"t":1723100400}
+{"o":0.9351488344,"h":0.9427871847,"l":0.934047656,"c":0.9417185325,"v":327299.0765504405,"t":1723104000}
+{"o":0.9417185325,"h":0.9477359772,"l":0.9318393335,"c":0.9347669726,"v":337781.1200736884,"t":1723107600}
+{"o":0.9347669726,"h":0.9441982677,"l":0.9262270519,"c":0.9395315143,"v":376672.6581764172,"t":1723111200}
+{"o":0.9395315143,"h":0.9466244391,"l":0.9365680324,"c":0.9410862382,"v":316515.518482041,"t":1723114800}
+{"o":0.9410862382,"h":0.9675333095,"l":0.9097404996,"c":0.9287200497,"v":688440.4559511746,"t":1723118400}
+{"o":0.9287200497,"h":0.9530569494,"l":0.9114692678,"c":0.9297307098,"v":1008924.6315359727,"t":1723122000}
+{"o":0.9297307098,"h":0.9738516936,"l":0.919852289,"c":0.9543880528,"v":928102.5931395048,"t":1723125600}
+{"o":0.9543880528,"h":0.9610000884,"l":0.93407014,"c":0.9459857714,"v":673231.1579789629,"t":1723129200}
+{"o":0.9459857714,"h":0.9592562254,"l":0.9312132254,"c":0.9317016934,"v":803251.5644403084,"t":1723132800}
+{"o":0.9317016934,"h":0.949641133,"l":0.9187284618,"c":0.9357011722,"v":633436.5272540833,"t":1723136400}
+{"o":0.9357011722,"h":0.943962678,"l":0.9327036997,"c":0.9383488343,"v":469714.285785716,"t":1723140000}
+{"o":0.9383488343,"h":0.9457799541,"l":0.9275444038,"c":0.9365848375,"v":409853.7248169985,"t":1723143600}
+{"o":0.9365848375,"h":0.9409028284,"l":0.9340889718,"c":0.9366782392,"v":355607.4781907595,"t":1723147200}
+{"o":0.9366782392,"h":0.9661221872,"l":0.9364010683,"c":0.9640282541,"v":486273.9016777956,"t":1723150800}
+{"o":0.9640282541,"h":0.9749586217,"l":0.9416586558,"c":0.9705632671,"v":831840.2306636655,"t":1723154400}
+{"o":0.9705632671,"h":0.983667643,"l":0.9649431394,"c":0.9804776167,"v":759171.5979696579,"t":1723158000}
+{"o":0.9804776167,"h":0.9831823408,"l":0.9271476727,"c":0.9305976988,"v":615470.5120678343,"t":1723161600}
+{"o":0.9305976988,"h":0.9343521469,"l":0.9238607328,"c":0.9253416029,"v":475516.1242120242,"t":1723165200}
+{"o":0.9253416029,"h":0.9286009514,"l":0.9135053112,"c":0.9139018056,"v":350333.8047574583,"t":1723168800}
+{"o":0.9139018056,"h":0.9247038552,"l":0.9132564537,"c":0.9171839526,"v":309675.8266685245,"t":1723172400}
+{"o":0.9171839526,"h":0.9181828574,"l":0.8993432861,"c":0.9005958181,"v":312095.9358329926,"t":1723176000}
+{"o":0.9005958181,"h":0.9090946526,"l":0.8966786784,"c":0.9070627805,"v":272577.2458714918,"t":1723179600}
+{"o":0.9070627805,"h":0.9124938267,"l":0.9010877687,"c":0.9079139276,"v":285287.0505351506,"t":1723183200}
+{"o":0.9079139276,"h":0.9440771788,"l":0.9077729585,"c":0.9371168386,"v":295698.2539748398,"t":1723186800}
+{"o":0.9371168386,"h":0.9476742547,"l":0.9345061406,"c":0.9440815832,"v":260072.1258334737,"t":1723190400}
+{"o":0.9440815832,"h":0.9534267711,"l":0.9294076363,"c":0.9383746131,"v":271785.697631653,"t":1723194000}
+{"o":0.9383746131,"h":0.9390214374,"l":0.9257086782,"c":0.9306433449,"v":342548.8295137613,"t":1723197600}
+{"o":0.9306433449,"h":0.942208246,"l":0.926179804,"c":0.9395299184,"v":227556.2627432795,"t":1723201200}
+{"o":0.9395299184,"h":0.9401571882,"l":0.9262645153,"c":0.9317236379,"v":316969.7649747916,"t":1723204800}
+{"o":0.9317236379,"h":0.9403855628,"l":0.9183224529,"c":0.9370388406,"v":555906.1667759442,"t":1723208400}
+{"o":0.9370388406,"h":0.9569396856,"l":0.9088446794,"c":0.9349498809,"v":811881.4617125535,"t":1723212000}
+{"o":0.9349498809,"h":0.943016092,"l":0.9187049817,"c":0.9228572638,"v":424692.3984917663,"t":1723215600}
+{"o":0.9228572638,"h":0.9326828476,"l":0.9197328092,"c":0.9313256247,"v":399271.3738122701,"t":1723219200}
+{"o":0.9313256247,"h":0.9421405267,"l":0.9264168821,"c":0.9324584614,"v":302141.5137925344,"t":1723222800}
+{"o":0.9324584614,"h":0.9434231603,"l":0.9235949877,"c":0.9399101062,"v":329048.9046591462,"t":1723226400}
+{"o":0.9399101062,"h":0.9449158659,"l":0.9361100758,"c":0.9410222527,"v":249287.6971473108,"t":1723230000}
+{"o":0.9410222527,"h":0.9465784305,"l":0.9362661474,"c":0.9383943987,"v":345012.4956600206,"t":1723233600}
+{"o":0.9383943987,"h":0.9444444452,"l":0.9275234051,"c":0.9437486952,"v":364023.4324843824,"t":1723237200}
+{"o":0.9437486952,"h":0.9538414992,"l":0.9264309297,"c":0.9469348117,"v":455330.0650283815,"t":1723240800}
+{"o":0.9469348117,"h":0.9562359464,"l":0.9355970494,"c":0.9501752453,"v":437384.9345736763,"t":1723244400}
+{"o":0.9501752453,"h":0.9650073428,"l":0.9326328308,"c":0.933725237,"v":561160.1811575692,"t":1723248000}
+{"o":0.933725237,"h":0.950334804,"l":0.9269445004,"c":0.93962619,"v":329170.3990815691,"t":1723251600}
+{"o":0.93962619,"h":0.9487206111,"l":0.9331245384,"c":0.9353743739,"v":285365.1503751228,"t":1723255200}
+{"o":0.9353743739,"h":0.9369101332,"l":0.9287019722,"c":0.93363901,"v":284859.8649579692,"t":1723258800}
+{"o":0.93363901,"h":0.9344489496,"l":0.9218995017,"c":0.9297868331,"v":241499.4724579137,"t":1723262400}
+{"o":0.9297868331,"h":0.946635221,"l":0.9258656921,"c":0.9397365034,"v":232230.5656576231,"t":1723266000}
+{"o":0.9397365034,"h":0.9457401452,"l":0.9353976414,"c":0.9396419149,"v":246960.7539907665,"t":1723269600}
+{"o":0.9396419149,"h":0.9449919175,"l":0.9373857769,"c":0.9449919175,"v":227696.4192734712,"t":1723273200}
+{"o":0.9449919175,"h":0.9473720573,"l":0.9340728788,"c":0.9370894281,"v":273348.8699470989,"t":1723276800}
+{"o":0.9370894281,"h":0.9461316689,"l":0.9338413998,"c":0.9413406624,"v":230840.5856914268,"t":1723280400}
+{"o":0.9413406624,"h":0.9452196927,"l":0.9340088211,"c":0.9376513659,"v":201068.4494084772,"t":1723284000}
+{"o":0.9376513659,"h":0.9424176097,"l":0.9348779258,"c":0.9411835914,"v":201682.1790931938,"t":1723287600}
+{"o":0.9411835914,"h":0.9455965741,"l":0.9383880268,"c":0.9389043682,"v":213346.4829223844,"t":1723291200}
+{"o":0.9389043682,"h":0.9393228672,"l":0.9289095606,"c":0.929725439,"v":285633.9475381825,"t":1723294800}
+{"o":0.929725439,"h":0.9354021357,"l":0.9284868136,"c":0.934249149,"v":300405.0097229538,"t":1723298400}
+{"o":0.934249149,"h":0.9425020981,"l":0.932521632,"c":0.9358723388,"v":288308.9717422773,"t":1723302000}
+{"o":0.9358723388,"h":0.9380143566,"l":0.9298330267,"c":0.933079925,"v":309349.4074836783,"t":1723305600}
+{"o":0.933079925,"h":0.9387345393,"l":0.9305138283,"c":0.9376830062,"v":242333.6093668872,"t":1723309200}
+{"o":0.9376830062,"h":0.9426676986,"l":0.9348517115,"c":0.9350135767,"v":304721.1048139654,"t":1723312800}
+{"o":0.9350135767,"h":0.9428781556,"l":0.9320025789,"c":0.9378740001,"v":268336.2840796739,"t":1723316400}
+{"o":0.9378740001,"h":0.9402250497,"l":0.9333047851,"c":0.9372153997,"v":230933.7627395763,"t":1723320000}
+{"o":0.9372153997,"h":0.9416201018,"l":0.9370913282,"c":0.9405380143,"v":251154.9389918126,"t":1723323600}
+{"o":0.9405380143,"h":0.9418007607,"l":0.9373919139,"c":0.9391126422,"v":203436.0453971269,"t":1723327200}
+{"o":0.9391126422,"h":0.9391126422,"l":0.9325046681,"c":0.9349755906,"v":204227.3151234714,"t":1723330800}
+{"o":0.9349755906,"h":0.9413288493,"l":0.9326598232,"c":0.9393042172,"v":264189.2480733637,"t":1723334400}
+{"o":0.9393042172,"h":0.9427578557,"l":0.9348852211,"c":0.941911291,"v":222064.7953488253,"t":1723338000}
+{"o":0.941911291,"h":0.9438183855,"l":0.9380648795,"c":0.9394857236,"v":192617.6842458688,"t":1723341600}
+{"o":0.9394857236,"h":0.9526763715,"l":0.9319513361,"c":0.9374878961,"v":301793.7667171078,"t":1723345200}
+{"o":0.9374878961,"h":0.9435417906,"l":0.9321563468,"c":0.9373900265,"v":263291.7930212732,"t":1723348800}
+{"o":0.9373900265,"h":0.9425314808,"l":0.9363671041,"c":0.9405672905,"v":161874.8299313433,"t":1723352400}
+{"o":0.9405672905,"h":0.9426795148,"l":0.9357021701,"c":0.9382106474,"v":178007.0480251346,"t":1723356000}
+{"o":0.9382106474,"h":0.9463279136,"l":0.9382106474,"c":0.9451034964,"v":198023.6138215238,"t":1723359600}
+{"o":0.9451034964,"h":0.9482699135,"l":0.9337930278,"c":0.934549883,"v":210625.1223763311,"t":1723363200}
+{"o":0.934549883,"h":0.9475592678,"l":0.9272422843,"c":0.9337234452,"v":288217.0694904824,"t":1723366800}
+{"o":0.9337234452,"h":0.942501551,"l":0.9295158202,"c":0.9350042928,"v":238467.30704831,"t":1723370400}
+{"o":0.9350042928,"h":0.9357637398,"l":0.9222439229,"c":0.9261719163,"v":317574.6945006207,"t":1723374000}
+{"o":0.9261719163,"h":0.9270453518,"l":0.9070682281,"c":0.9132027804,"v":347473.3897570859,"t":1723377600}
+{"o":0.9132027804,"h":0.9157347293,"l":0.9031427002,"c":0.9134119486,"v":383157.8965238794,"t":1723381200}
+{"o":0.9134119486,"h":0.9431988471,"l":0.8957904417,"c":0.9281152877,"v":353666.4730198792,"t":1723384800}
+{"o":0.9281152877,"h":0.9418911401,"l":0.9173793977,"c":0.9374426817,"v":464273.0617823029,"t":1723388400}
+{"o":0.9374426817,"h":0.9411059434,"l":0.9337414965,"c":0.9375667816,"v":322602.6958652801,"t":1723392000}
+{"o":0.9375667816,"h":0.9439435994,"l":0.9317239308,"c":0.939806322,"v":276845.9439600671,"t":1723395600}
+{"o":0.939806322,"h":0.9405831004,"l":0.9259522978,"c":0.9326928712,"v":321980.7566385496,"t":1723399200}
+{"o":0.9326928712,"h":0.9505583311,"l":0.912367381,"c":0.9357600575,"v":471489.2305686257,"t":1723402800}
+{"o":0.9357600575,"h":0.9367050127,"l":0.9235645384,"c":0.924384528,"v":543195.4149632979,"t":1723406400}
+{"o":0.924384528,"h":0.9407915297,"l":0.9169520545,"c":0.9351426973,"v":418579.0328987365,"t":1723410000}
+{"o":0.9351426973,"h":0.9411238867,"l":0.9128609666,"c":0.9269056834,"v":521295.4985655944,"t":1723413600}
+{"o":0.9269056834,"h":0.9270622025,"l":0.9186402736,"c":0.9228005348,"v":274720.7629612471,"t":1723417200}
+{"o":0.9228005348,"h":0.9373416061,"l":0.9205095987,"c":0.9304112018,"v":473404.1741541267,"t":1723420800}
+{"o":0.9304112018,"h":0.9395451903,"l":0.9273783206,"c":0.9354607065,"v":346465.5496213973,"t":1723424400}
+{"o":0.9354607065,"h":0.9416102202,"l":0.9304352795,"c":0.940607513,"v":249630.2447038023,"t":1723428000}
+{"o":0.940607513,"h":0.9441019226,"l":0.9295215333,"c":0.9348546256,"v":248062.1087788462,"t":1723431600}
+{"o":0.9348546256,"h":0.9398505608,"l":0.9311310557,"c":0.93416661,"v":258654.199917647,"t":1723435200}
+{"o":0.93416661,"h":0.9425176779,"l":0.9257762273,"c":0.9378663933,"v":215669.3451463149,"t":1723438800}
+{"o":0.9378663933,"h":0.9431855013,"l":0.9315505164,"c":0.9421254832,"v":251595.3201838415,"t":1723442400}
+{"o":0.9421254832,"h":0.9640710577,"l":0.9118706206,"c":0.9355000259,"v":537042.271245043,"t":1723446000}
+{"o":0.9355000259,"h":0.9488044383,"l":0.9255192922,"c":0.9284774533,"v":489050.0835831352,"t":1723449600}
+{"o":0.9284774533,"h":0.9347443435,"l":0.9238152773,"c":0.9256780943,"v":381794.3323080574,"t":1723453200}
+{"o":0.9256780943,"h":0.9574445322,"l":0.9204579083,"c":0.9457766714,"v":384513.4126605657,"t":1723456800}
+{"o":0.9457766714,"h":0.9675538287,"l":0.9437436626,"c":0.9641973453,"v":561297.5316278393,"t":1723460400}
+{"o":0.9641973453,"h":0.9648617983,"l":0.9247839825,"c":0.9326825046,"v":436687.0529983793,"t":1723464000}
+{"o":0.9326825046,"h":0.942119117,"l":0.8987591803,"c":0.9075037488,"v":529014.5607249507,"t":1723467600}
+{"o":0.9075037488,"h":0.9801959347,"l":0.8973521259,"c":0.9712199765,"v":904353.3081988121,"t":1723471200}
+{"o":0.9712199765,"h":0.9775521244,"l":0.9109777853,"c":0.9285253,"v":765023.6321309687,"t":1723474800}
+{"o":0.9285253,"h":0.9444650096,"l":0.9172543801,"c":0.9368555908,"v":475714.5252200642,"t":1723478400}
+{"o":0.9368555908,"h":0.941551218,"l":0.9246255042,"c":0.9250235812,"v":354244.4383375635,"t":1723482000}
+{"o":0.9250235812,"h":0.9441273613,"l":0.9095279221,"c":0.921583197,"v":475645.9311594023,"t":1723485600}
+{"o":0.921583197,"h":0.9320869118,"l":0.9215537949,"c":0.92623122,"v":377750.8881392337,"t":1723489200}
+{"o":0.92623122,"h":0.935977913,"l":0.9223656466,"c":0.9241078275,"v":353374.0288108973,"t":1723492800}
+{"o":0.9241078275,"h":0.9303345556,"l":0.9140028121,"c":0.924807473,"v":469628.4288956801,"t":1723496400}
+{"o":0.924807473,"h":0.9429745483,"l":0.9234909968,"c":0.9387006279,"v":299540.2279154685,"t":1723500000}
+{"o":0.9387006279,"h":0.9605391846,"l":0.9178602348,"c":0.9319964887,"v":469112.5284704836,"t":1723503600}
+{"o":0.9319964887,"h":0.9386312187,"l":0.9275892112,"c":0.9346883255,"v":599685.0397913849,"t":1723507200}
+{"o":0.9346883255,"h":0.9368082258,"l":0.9258571937,"c":0.9362823547,"v":402497.2953017434,"t":1723510800}
+{"o":0.9362823547,"h":0.936294067,"l":0.9207698762,"c":0.9280566401,"v":361156.3873542718,"t":1723514400}
+{"o":0.9280566401,"h":0.9285976966,"l":0.9105741886,"c":0.9154587562,"v":489707.0293514878,"t":1723518000}
+{"o":0.9154587562,"h":0.924059042,"l":0.9110651884,"c":0.9231468925,"v":298243.4976973277,"t":1723521600}
+{"o":0.9231468925,"h":0.9306981189,"l":0.9196165674,"c":0.928623657,"v":239370.4200190219,"t":1723525200}
+{"o":0.928623657,"h":0.9351574677,"l":0.9210881705,"c":0.9334305524,"v":250854.5839583043,"t":1723528800}
+{"o":0.9334305524,"h":0.9368158389,"l":0.9297152519,"c":0.9299138495,"v":220575.683049038,"t":1723532400}
+{"o":0.9299138495,"h":0.9446876356,"l":0.9202340867,"c":0.938230878,"v":298595.4350558223,"t":1723536000}
+{"o":0.938230878,"h":0.9477217116,"l":0.9276599121,"c":0.9417045991,"v":304045.0567159523,"t":1723539600}
+{"o":0.9417045991,"h":0.9448005896,"l":0.9255252991,"c":0.9344067257,"v":302272.4422511017,"t":1723543200}
+{"o":0.9344067257,"h":0.9476942328,"l":0.93157407,"c":0.9417986186,"v":270513.098894283,"t":1723546800}
+{"o":0.9417986186,"h":0.9515236694,"l":0.9298183132,"c":0.9422222378,"v":506351.126961778,"t":1723550400}
+{"o":0.9422222378,"h":0.9511386815,"l":0.9251899977,"c":0.9353259302,"v":397259.4498717036,"t":1723554000}
+{"o":0.9353259302,"h":0.9436366189,"l":0.9196052636,"c":0.9363868223,"v":432409.8640650398,"t":1723557600}
+{"o":0.9363868223,"h":0.9447003708,"l":0.9287131848,"c":0.9375672412,"v":342003.623725967,"t":1723561200}
+{"o":0.9375672412,"h":0.9588367508,"l":0.9360430005,"c":0.9583453313,"v":488451.9401003074,"t":1723564800}
+{"o":0.9583453313,"h":0.9613468294,"l":0.946370357,"c":0.9513330814,"v":486892.1869858429,"t":1723568400}
+{"o":0.9513330814,"h":0.9520703705,"l":0.9396266227,"c":0.941406637,"v":398185.0375624052,"t":1723572000}
+{"o":0.941406637,"h":0.9437591597,"l":0.9298538791,"c":0.9404227142,"v":399584.6944118791,"t":1723575600}
+{"o":0.9404227142,"h":0.9428735555,"l":0.9350349325,"c":0.9364710959,"v":279673.3415796485,"t":1723579200}
+{"o":0.9364710959,"h":0.9488993889,"l":0.9356546829,"c":0.9483093702,"v":317696.5127708953,"t":1723582800}
+{"o":0.9483093702,"h":0.9488413127,"l":0.9309017125,"c":0.9351917492,"v":299956.93169856,"t":1723586400}
+{"o":0.9351917492,"h":0.9431289492,"l":0.9294802501,"c":0.9375585808,"v":265360.3189771445,"t":1723590000}
+{"o":0.9375585808,"h":0.9413841825,"l":0.9329863019,"c":0.9330543025,"v":312107.2462394388,"t":1723593600}
+{"o":0.9330543025,"h":0.9355996541,"l":0.9181515031,"c":0.9208228767,"v":307464.6362274188,"t":1723597200}
+{"o":0.9208228767,"h":0.9273791351,"l":0.9189348941,"c":0.9270193269,"v":252697.2947684522,"t":1723600800}
+{"o":0.9270193269,"h":0.9345991382,"l":0.9242989856,"c":0.9279277598,"v":289710.8153084797,"t":1723604400}
+{"o":0.9279277598,"h":0.9291296814,"l":0.9231806137,"c":0.9245370548,"v":284281.4993050692,"t":1723608000}
+{"o":0.9245370548,"h":0.9308516503,"l":0.9230332477,"c":0.9255077218,"v":235237.0698066413,"t":1723611600}
+{"o":0.9255077218,"h":0.930866393,"l":0.9215337824,"c":0.9285609548,"v":236739.1690268209,"t":1723615200}
+{"o":0.9285609548,"h":0.9316284998,"l":0.9258581818,"c":0.9316284998,"v":205878.9194348489,"t":1723618800}
+{"o":0.9316284998,"h":0.9327413222,"l":0.9259017522,"c":0.931024962,"v":222873.0100709017,"t":1723622400}
+{"o":0.931024962,"h":0.9394730219,"l":0.9297737429,"c":0.93831852,"v":221319.7461486761,"t":1723626000}
+{"o":0.93831852,"h":0.9494804042,"l":0.9263006069,"c":0.9359507025,"v":271749.0485813072,"t":1723629600}
+{"o":0.9359507025,"h":0.9499739758,"l":0.9224648331,"c":0.9341409771,"v":334362.7362754208,"t":1723633200}
+{"o":0.9341409771,"h":0.9601509763,"l":0.9301603409,"c":0.9464156268,"v":763055.4602581076,"t":1723636800}
+{"o":0.9464156268,"h":0.9544316725,"l":0.9199521443,"c":0.9236079443,"v":790650.6573425388,"t":1723640400}
+{"o":0.9236079443,"h":0.9433029669,"l":0.9123697988,"c":0.9366825452,"v":735361.7118872239,"t":1723644000}
+{"o":0.9366825452,"h":0.9405517298,"l":0.9234606737,"c":0.9369507216,"v":592816.83002012,"t":1723647600}
+{"o":0.9369507216,"h":0.9432163542,"l":0.917015229,"c":0.9286006753,"v":654371.7945589782,"t":1723651200}
+{"o":0.9286006753,"h":0.9415255747,"l":0.9249439364,"c":0.9357492076,"v":452915.2507312784,"t":1723654800}
+{"o":0.9357492076,"h":0.9402274861,"l":0.9294697919,"c":0.93504838,"v":314551.9520169935,"t":1723658400}
+{"o":0.93504838,"h":0.9402039236,"l":0.9305223429,"c":0.9355709616,"v":302736.4867382921,"t":1723662000}
+{"o":0.9355709616,"h":0.9406371583,"l":0.9339858387,"c":0.9365353494,"v":245703.4159279215,"t":1723665600}
+{"o":0.9365353494,"h":0.94157891,"l":0.9326483619,"c":0.9373687576,"v":202049.4074258863,"t":1723669200}
+{"o":0.9373687576,"h":0.9405730189,"l":0.9236037153,"c":0.9382172131,"v":334655.5004216272,"t":1723672800}
+{"o":0.9382172131,"h":0.9385754346,"l":0.9331489438,"c":0.9331489438,"v":207914.7024261145,"t":1723676400}
+{"o":0.9331489438,"h":0.9438665447,"l":0.9331446988,"c":0.9409918194,"v":249848.9645681822,"t":1723680000}
+{"o":0.9409918194,"h":0.9443102074,"l":0.935999808,"c":0.9369763045,"v":240348.6929557579,"t":1723683600}
+{"o":0.9369763045,"h":0.9432842986,"l":0.9296534021,"c":0.9392953992,"v":377812.3434252733,"t":1723687200}
+{"o":0.9392953992,"h":0.9428802639,"l":0.937995756,"c":0.9395502644,"v":233435.4171799276,"t":1723690800}
+{"o":0.9395502644,"h":0.9407314484,"l":0.9325154209,"c":0.9393506445,"v":346974.0478407822,"t":1723694400}
+{"o":0.9393506445,"h":0.943943792,"l":0.9252162211,"c":0.9316926412,"v":249059.7433627953,"t":1723698000}
+{"o":0.9316926412,"h":0.9471416738,"l":0.9180845496,"c":0.9385868526,"v":321768.3362038724,"t":1723701600}
+{"o":0.9385868526,"h":0.9444918417,"l":0.9298756649,"c":0.9387647949,"v":239043.6340060426,"t":1723705200}
+{"o":0.9387647949,"h":0.9434092591,"l":0.9338507079,"c":0.9434092591,"v":229252.0005374638,"t":1723708800}
+{"o":0.9434092591,"h":0.9459075014,"l":0.9293390097,"c":0.9324616074,"v":233481.9833678469,"t":1723712400}
+{"o":0.9324616074,"h":0.9341122975,"l":0.9266605565,"c":0.9292004251,"v":307973.0991564019,"t":1723716000}
+{"o":0.9292004251,"h":0.940822284,"l":0.9292004251,"c":0.9391169672,"v":261376.8192219177,"t":1723719600}
+{"o":0.9391169672,"h":0.9549037059,"l":0.934917305,"c":0.9369074388,"v":490609.2636705748,"t":1723723200}
+{"o":0.9369074388,"h":0.9523170063,"l":0.9324472795,"c":0.9509422543,"v":453352.8729400881,"t":1723726800}
+{"o":0.9509422543,"h":0.9609441566,"l":0.9455052603,"c":0.9511702999,"v":432356.6179292105,"t":1723730400}
+{"o":0.9511702999,"h":0.9596601841,"l":0.9249222825,"c":0.9354444989,"v":376378.7640638482,"t":1723734000}
+{"o":0.9354444989,"h":0.946032967,"l":0.9324842101,"c":0.9349156351,"v":339120.3535784926,"t":1723737600}
+{"o":0.9349156351,"h":0.9351024335,"l":0.9176889225,"c":0.9178508695,"v":358625.1238669393,"t":1723741200}
+{"o":0.9178508695,"h":0.9699328851,"l":0.8814057582,"c":0.9388021746,"v":833128.6853978994,"t":1723744800}
+{"o":0.9388021746,"h":0.9514655341,"l":0.930599478,"c":0.9478883182,"v":659706.981856306,"t":1723748400}
+{"o":0.9478883182,"h":0.9514534444,"l":0.9388455298,"c":0.9507126496,"v":414500.0406964268,"t":1723752000}
+{"o":0.9507126496,"h":0.9603594264,"l":0.9290199994,"c":0.9419772932,"v":535127.0572965679,"t":1723755600}
+{"o":0.9419772932,"h":0.9624303456,"l":0.9176702279,"c":0.9356800215,"v":491849.4703088053,"t":1723759200}
+{"o":0.9356800215,"h":0.9381604588,"l":0.9274274528,"c":0.9284843305,"v":269409.3267102955,"t":1723762800}
+{"o":0.9284843305,"h":0.9388528937,"l":0.9226433136,"c":0.9327073048,"v":267087.2768658497,"t":1723766400}
+{"o":0.9327073048,"h":0.9372862521,"l":0.9248466134,"c":0.9330572673,"v":239079.3275907771,"t":1723770000}
+{"o":0.9330572673,"h":0.9490959227,"l":0.9275284719,"c":0.9409694472,"v":376537.7137502898,"t":1723773600}
+{"o":0.9409694472,"h":0.9416188276,"l":0.9318876904,"c":0.9332972866,"v":305004.4677149808,"t":1723777200}
+{"o":0.9332972866,"h":0.9371076186,"l":0.9306034172,"c":0.9365630289,"v":192383.1769833103,"t":1723780800}
+{"o":0.9365630289,"h":0.9413440964,"l":0.9345362818,"c":0.9402309344,"v":210455.8313697536,"t":1723784400}
+{"o":0.9402309344,"h":0.9518547239,"l":0.9353286451,"c":0.9448918193,"v":256190.9161806819,"t":1723788000}
+{"o":0.9448918193,"h":0.9473491768,"l":0.9359855426,"c":0.9404637014,"v":198815.3185218101,"t":1723791600}
+{"o":0.9404637014,"h":0.942719917,"l":0.9334541815,"c":0.9350010207,"v":240302.3041762762,"t":1723795200}
+{"o":0.9350010207,"h":0.9397170069,"l":0.9335999848,"c":0.9395263912,"v":202176.3433286303,"t":1723798800}
+{"o":0.9395263912,"h":0.9395263912,"l":0.9292403826,"c":0.933825224,"v":218618.8301155536,"t":1723802400}
+{"o":0.933825224,"h":0.944207139,"l":0.9234244489,"c":0.9313501777,"v":511300.7437895581,"t":1723806000}
+{"o":0.9313501777,"h":0.9607311721,"l":0.9108594435,"c":0.9374606967,"v":482979.7605135218,"t":1723809600}
+{"o":0.9374606967,"h":0.9603868732,"l":0.9221470668,"c":0.9314507527,"v":605775.1085977211,"t":1723813200}
+{"o":0.9314507527,"h":0.9341630265,"l":0.914187884,"c":0.9185529169,"v":611777.811088805,"t":1723816800}
+{"o":0.9185529169,"h":0.9242719793,"l":0.904946392,"c":0.9153983073,"v":508277.9057490929,"t":1723820400}
+{"o":0.9153983073,"h":0.9279071847,"l":0.9125267041,"c":0.9185777413,"v":432309.2251019707,"t":1723824000}
+{"o":0.9185777413,"h":0.9284440865,"l":0.9038958154,"c":0.9266016233,"v":436567.1031162327,"t":1723827600}
+{"o":0.9266016233,"h":0.9473583182,"l":0.9196543752,"c":0.938881776,"v":404142.832500729,"t":1723831200}
+{"o":0.938881776,"h":0.9530348381,"l":0.938881776,"c":0.9491530386,"v":377940.204765413,"t":1723834800}
+{"o":0.9491530386,"h":0.9560718078,"l":0.9464933061,"c":0.9465528157,"v":269537.3798410872,"t":1723838400}
+{"o":0.9465528157,"h":0.9508700512,"l":0.940014808,"c":0.9424690517,"v":283308.2643661425,"t":1723842000}
+{"o":0.9424690517,"h":0.9450183765,"l":0.9395463906,"c":0.9406084658,"v":223302.9821972017,"t":1723845600}
+{"o":0.9406084658,"h":0.9412195872,"l":0.9359551537,"c":0.9363619908,"v":199784.0941518406,"t":1723849200}
+{"o":0.9363619908,"h":0.9462385943,"l":0.9272285102,"c":0.9439067763,"v":263391.0481672903,"t":1723852800}
+{"o":0.9439067763,"h":0.9506556762,"l":0.9422141173,"c":0.946752805,"v":199801.3951593961,"t":1723856400}
+{"o":0.946752805,"h":0.9531708673,"l":0.9457390924,"c":0.9487145854,"v":191942.3932586313,"t":1723860000}
+{"o":0.9487145854,"h":0.9499374468,"l":0.9386425361,"c":0.9430441272,"v":205356.9667069556,"t":1723863600}
+{"o":0.9430441272,"h":0.9473170788,"l":0.9342507109,"c":0.9391598232,"v":167631.053642143,"t":1723867200}
+{"o":0.9391598232,"h":0.9413017014,"l":0.9365928807,"c":0.9401646184,"v":166803.0296508198,"t":1723870800}
+{"o":0.9401646184,"h":0.9418269276,"l":0.935254892,"c":0.9368267584,"v":172719.9867041387,"t":1723874400}
+{"o":0.9368267584,"h":0.9399145881,"l":0.9338616536,"c":0.9399145881,"v":200227.0784239083,"t":1723878000}
+{"o":0.9399145881,"h":0.9402774452,"l":0.9361645058,"c":0.9400774434,"v":166125.6678030304,"t":1723881600}
+{"o":0.9400774434,"h":0.9443561232,"l":0.9370319683,"c":0.9406268043,"v":184968.3857972419,"t":1723885200}
+{"o":0.9406268043,"h":0.9417580271,"l":0.9326738746,"c":0.9334149965,"v":187602.8488083993,"t":1723888800}
+{"o":0.9334149965,"h":0.9401714562,"l":0.9287104311,"c":0.9362413134,"v":182500.0037260181,"t":1723892400}
+{"o":0.9362413134,"h":0.9405991513,"l":0.9326723573,"c":0.9377348817,"v":206054.6017413831,"t":1723896000}
+{"o":0.9377348817,"h":0.945458383,"l":0.9297500594,"c":0.9316593278,"v":283944.5748635314,"t":1723899600}
+{"o":0.9316593278,"h":0.9454074821,"l":0.9283596482,"c":0.9384455339,"v":271364.2137496423,"t":1723903200}
+{"o":0.9384455339,"h":0.9420354839,"l":0.9315832594,"c":0.9320800786,"v":293157.5347229561,"t":1723906800}
+{"o":0.9320800786,"h":0.9401186915,"l":0.9317966692,"c":0.9389119651,"v":253072.7289508752,"t":1723910400}
+{"o":0.9389119651,"h":0.9421596289,"l":0.9334574817,"c":0.9338220665,"v":210612.7435523907,"t":1723914000}
+{"o":0.9338220665,"h":0.9352401914,"l":0.930923827,"c":0.9342183897,"v":173030.6104554515,"t":1723917600}
+{"o":0.9342183897,"h":0.9395111092,"l":0.9328552508,"c":0.9380396934,"v":150467.1535444622,"t":1723921200}
+{"o":0.9380396934,"h":0.939783111,"l":0.9359271765,"c":0.9372158883,"v":149024.2632962604,"t":1723924800}
+{"o":0.9372158883,"h":0.939224196,"l":0.9350659556,"c":0.9389903699,"v":152193.9431259618,"t":1723928400}
+{"o":0.9389903699,"h":0.9430117868,"l":0.9351947065,"c":0.9371576741,"v":225780.6052634044,"t":1723932000}
+{"o":0.9371576741,"h":0.940098735,"l":0.9359094806,"c":0.9395958032,"v":175336.2578067102,"t":1723935600}
+{"o":0.9395958032,"h":0.9477107797,"l":0.9360300864,"c":0.9446800933,"v":239674.8426813464,"t":1723939200}
+{"o":0.9446800933,"h":0.9455322891,"l":0.9284153706,"c":0.9294253359,"v":328909.6800368673,"t":1723942800}
+{"o":0.9294253359,"h":0.9416689811,"l":0.9277419072,"c":0.9399565716,"v":262676.3227622209,"t":1723946400}
+{"o":0.9399565716,"h":0.9427481178,"l":0.9284371812,"c":0.9289288817,"v":228300.772536424,"t":1723950000}
+{"o":0.9289288817,"h":0.9315541324,"l":0.925011304,"c":0.929246371,"v":198137.8142393677,"t":1723953600}
+{"o":0.929246371,"h":0.9330820808,"l":0.9274616493,"c":0.9291088578,"v":180717.629972701,"t":1723957200}
+{"o":0.9291088578,"h":0.9334365451,"l":0.9282901523,"c":0.9325700577,"v":185621.9326616131,"t":1723960800}
+{"o":0.9325700577,"h":0.9404636718,"l":0.929502223,"c":0.9378725839,"v":169823.5758776989,"t":1723964400}
+{"o":0.9378725839,"h":0.9400112473,"l":0.9359804475,"c":0.9400112473,"v":159333.5817633811,"t":1723968000}
+{"o":0.9400112473,"h":0.9479026588,"l":0.939196548,"c":0.9468494081,"v":185692.3855529027,"t":1723971600}
+{"o":0.9468494081,"h":0.9699232984,"l":0.9223146708,"c":0.9317503758,"v":410602.7881806777,"t":1723975200}
+{"o":0.9317503758,"h":0.9410717407,"l":0.9293255012,"c":0.9386804084,"v":193046.7507335479,"t":1723978800}
+{"o":0.9386804084,"h":0.9499279793,"l":0.9346472039,"c":0.9444631053,"v":281730.1519471255,"t":1723982400}
+{"o":0.9444631053,"h":0.9521075048,"l":0.9298954764,"c":0.9305716331,"v":239736.9808563516,"t":1723986000}
+{"o":0.9305716331,"h":0.9391419511,"l":0.9303265772,"c":0.9343301003,"v":245948.9224858459,"t":1723989600}
+{"o":0.9343301003,"h":0.9403659488,"l":0.9322777425,"c":0.9381873052,"v":205418.743344703,"t":1723993200}
+{"o":0.9381873052,"h":0.9440493758,"l":0.9358214529,"c":0.940638382,"v":239424.4815929528,"t":1723996800}
+{"o":0.940638382,"h":0.941779004,"l":0.9296255075,"c":0.9305705354,"v":276476.3315869023,"t":1724000400}
+{"o":0.9305705354,"h":0.9378729829,"l":0.9293704259,"c":0.9375462102,"v":228115.1862129092,"t":1724004000}
+{"o":0.9375462102,"h":0.9438143087,"l":0.9315189444,"c":0.938119474,"v":200104.8299918784,"t":1724007600}
+{"o":0.938119474,"h":0.9419272077,"l":0.9314332321,"c":0.9358470403,"v":197016.4881697852,"t":1724011200}
+{"o":0.9358470403,"h":0.938449302,"l":0.9241145025,"c":0.9277072808,"v":270956.0169460805,"t":1724014800}
+{"o":0.9277072808,"h":0.9318624242,"l":0.9244373338,"c":0.9246721663,"v":285897.142766238,"t":1724018400}
+{"o":0.9246721663,"h":0.9410698297,"l":0.9086827073,"c":0.925223866,"v":379333.4446890511,"t":1724022000}
+{"o":0.925223866,"h":0.9320376547,"l":0.921356496,"c":0.9227581463,"v":405980.640760825,"t":1724025600}
+{"o":0.9227581463,"h":0.9382981027,"l":0.9197695955,"c":0.9329228788,"v":256692.0610130324,"t":1724029200}
+{"o":0.9329228788,"h":0.9383574449,"l":0.9297850028,"c":0.9368951056,"v":189296.6283746667,"t":1724032800}
+{"o":0.9368951056,"h":0.9414784895,"l":0.9347969871,"c":0.9404460751,"v":203861.395121807,"t":1724036400}
+{"o":0.9404460751,"h":0.9416296397,"l":0.9361877033,"c":0.9399570257,"v":229542.5247528141,"t":1724040000}
+{"o":0.9399570257,"h":0.9413857994,"l":0.9318658445,"c":0.9340496115,"v":234809.3108280189,"t":1724043600}
+{"o":0.9340496115,"h":0.9423251124,"l":0.9315191389,"c":0.9380781658,"v":254875.512447405,"t":1724047200}
+{"o":0.9380781658,"h":0.9423876466,"l":0.9341002637,"c":0.9343679142,"v":184828.0502932548,"t":1724050800}
+{"o":0.9343679142,"h":0.9381038023,"l":0.9333448569,"c":0.9366807413,"v":204812.3676436503,"t":1724054400}
+{"o":0.9366807413,"h":0.9413139686,"l":0.9251834946,"c":0.9257828717,"v":234390.8875496381,"t":1724058000}
+{"o":0.9257828717,"h":0.9405911399,"l":0.9217093105,"c":0.9374434667,"v":297855.0983937904,"t":1724061600}
+{"o":0.9374434667,"h":0.9460502887,"l":0.9346592273,"c":0.9452188029,"v":233054.6195376532,"t":1724065200}
+{"o":0.9452188029,"h":0.9515482705,"l":0.9342312245,"c":0.9422234143,"v":262523.2546584248,"t":1724068800}
+{"o":0.9422234143,"h":0.9519125734,"l":0.9370229212,"c":0.9396114523,"v":398065.1187036546,"t":1724072400}
+{"o":0.9396114523,"h":0.9496504347,"l":0.9323897951,"c":0.9488595282,"v":359772.4853786549,"t":1724076000}
+{"o":0.9488595282,"h":0.9508752021,"l":0.9455404031,"c":0.9469304785,"v":306319.8516242394,"t":1724079600}
+{"o":0.9469304785,"h":0.9498656486,"l":0.9304249096,"c":0.9377400611,"v":330370.487589531,"t":1724083200}
+{"o":0.9377400611,"h":0.9508615265,"l":0.9241301732,"c":0.9275866079,"v":497924.0399353461,"t":1724086800}
+{"o":0.9275866079,"h":0.9334674773,"l":0.9220581084,"c":0.9267285365,"v":324560.5002525045,"t":1724090400}
+{"o":0.9267285365,"h":0.9272452673,"l":0.9204516734,"c":0.9227390179,"v":258545.2436079178,"t":1724094000}
+{"o":0.9227390179,"h":0.9309257914,"l":0.9213240489,"c":0.9255440408,"v":336069.9393565464,"t":1724097600}
+{"o":0.9255440408,"h":0.9365734859,"l":0.9240418229,"c":0.9334591974,"v":201115.4902659701,"t":1724101200}
+{"o":0.9334591974,"h":0.9388665242,"l":0.9284130844,"c":0.9338015761,"v":234801.7132147256,"t":1724104800}
+{"o":0.9338015761,"h":0.9397350509,"l":0.9293602032,"c":0.9380804515,"v":276621.2466361855,"t":1724108400}
+{"o":0.9380804515,"h":0.9554133765,"l":0.9156831021,"c":0.935404597,"v":443428.5684465326,"t":1724112000}
+{"o":0.935404597,"h":0.943937546,"l":0.9272082497,"c":0.9307793401,"v":357291.0157344793,"t":1724115600}
+{"o":0.9307793401,"h":0.9316224514,"l":0.9250881499,"c":0.9281738809,"v":259871.7654636345,"t":1724119200}
+{"o":0.9281738809,"h":0.9308537413,"l":0.9266490429,"c":0.9296253065,"v":252175.7742753648,"t":1724122800}
+{"o":0.9296253065,"h":0.9416354694,"l":0.9284429464,"c":0.938870977,"v":256783.4952178384,"t":1724126400}
+{"o":0.938870977,"h":0.9500570508,"l":0.9335368633,"c":0.9376914126,"v":385822.0687220622,"t":1724130000}
+{"o":0.9376914126,"h":0.9386924378,"l":0.9324061345,"c":0.9343805913,"v":206304.6299531233,"t":1724133600}
+{"o":0.9343805913,"h":0.9372796721,"l":0.933448224,"c":0.9365247954,"v":211015.2965604429,"t":1724137200}
+{"o":0.9365247954,"h":0.9389142161,"l":0.9275211168,"c":0.9293441673,"v":223634.6813666025,"t":1724140800}
+{"o":0.9293441673,"h":0.9393554201,"l":0.9287047057,"c":0.9369016606,"v":165714.8271289272,"t":1724144400}
+{"o":0.9369016606,"h":0.937665458,"l":0.9330409551,"c":0.9335602867,"v":181124.5888775841,"t":1724148000}
+{"o":0.9335602867,"h":0.9350331768,"l":0.9273047478,"c":0.9285950834,"v":247420.3052099394,"t":1724151600}
+{"o":0.9285950834,"h":0.9404424681,"l":0.9279586356,"c":0.9354764244,"v":220462.7735257144,"t":1724155200}
+{"o":0.9354764244,"h":0.9433144116,"l":0.9277385273,"c":0.9342492547,"v":291935.2028710779,"t":1724158800}
+{"o":0.9342492547,"h":0.9582094662,"l":0.9112564196,"c":0.934207409,"v":493390.8925113332,"t":1724162400}
+{"o":0.934207409,"h":0.9401133034,"l":0.9242942983,"c":0.9345938996,"v":479984.5919516024,"t":1724166000}
+{"o":0.9345938996,"h":0.9401863784,"l":0.9316303066,"c":0.9377334555,"v":313715.3330888768,"t":1724169600}
+{"o":0.9377334555,"h":0.9437488913,"l":0.9318419169,"c":0.9377401265,"v":243592.5489455799,"t":1724173200}
+{"o":0.9377401265,"h":0.9420681336,"l":0.9325535996,"c":0.9360446715,"v":266296.9970637382,"t":1724176800}
+{"o":0.9360446715,"h":0.9414076377,"l":0.9347168554,"c":0.9392441421,"v":197947.3252939531,"t":1724180400}
+{"o":0.9392441421,"h":0.9428827954,"l":0.9309868954,"c":0.933410949,"v":205603.3516433509,"t":1724184000}
+{"o":0.933410949,"h":0.9379718926,"l":0.9271941786,"c":0.9351358259,"v":188666.7020045144,"t":1724187600}
+{"o":0.9351358259,"h":0.9382439603,"l":0.9335701039,"c":0.9359697095,"v":170740.003564021,"t":1724191200}
+{"o":0.9359697095,"h":0.9396858181,"l":0.9292946945,"c":0.9324979586,"v":155574.2543412579,"t":1724194800}
+{"o":0.9324979586,"h":0.9370827268,"l":0.9292713079,"c":0.929643527,"v":189357.3314637896,"t":1724198400}
+{"o":0.929643527,"h":0.9353499237,"l":0.9280310126,"c":0.9343262573,"v":231689.2859081534,"t":1724202000}
+{"o":0.9343262573,"h":0.9379599306,"l":0.9327941007,"c":0.9364084628,"v":136119.4597298515,"t":1724205600}
+{"o":0.9364084628,"h":0.9368962757,"l":0.930770677,"c":0.934448329,"v":117454.7725199071,"t":1724209200}
+{"o":0.934448329,"h":0.9363352825,"l":0.9323590692,"c":0.9356909207,"v":118311.737242887,"t":1724212800}
+{"o":0.9356909207,"h":0.9401143594,"l":0.9343194767,"c":0.9391995986,"v":118761.3903801278,"t":1724216400}
+{"o":0.9391995986,"h":0.9413450567,"l":0.9385991132,"c":0.9399360516,"v":148013.4396603325,"t":1724220000}
+{"o":0.9399360516,"h":0.9429837516,"l":0.9351124741,"c":0.9387321968,"v":163881.9271417019,"t":1724223600}
+{"o":0.9387321968,"h":0.9408847215,"l":0.9302053021,"c":0.9318758168,"v":174339.5039488855,"t":1724227200}
+{"o":0.9318758168,"h":0.9408583217,"l":0.9237478787,"c":0.9357557819,"v":155049.7921752891,"t":1724230800}
+{"o":0.9357557819,"h":0.9409125931,"l":0.9316574878,"c":0.9373058769,"v":145394.8182038531,"t":1724234400}
+{"o":0.9373058769,"h":0.9398925288,"l":0.9316574739,"c":0.9337184009,"v":147905.2918807068,"t":1724238000}
+{"o":0.9337184009,"h":0.9395708038,"l":0.9284714843,"c":0.9360052884,"v":156916.0781266927,"t":1724241600}
+{"o":0.9360052884,"h":0.9486333406,"l":0.9190452931,"c":0.9466659382,"v":344023.5420015124,"t":1724245200}
+{"o":0.9466659382,"h":0.9548339483,"l":0.9214757557,"c":0.9259829213,"v":597276.8466477736,"t":1724248800}
+{"o":0.9259829213,"h":0.9379052636,"l":0.9213683139,"c":0.9347389979,"v":378797.2163536851,"t":1724252400}
+{"o":0.9347389979,"h":0.9452676983,"l":0.9304599876,"c":0.9423093256,"v":248123.0238503182,"t":1724256000}
+{"o":0.9423093256,"h":0.9477546221,"l":0.9402132613,"c":0.9435929399,"v":241934.2321690525,"t":1724259600}
+{"o":0.9435929399,"h":0.9543895906,"l":0.9421093666,"c":0.9520794698,"v":331160.0874813377,"t":1724263200}
+{"o":0.9520794698,"h":0.9585660942,"l":0.9484101715,"c":0.9570295704,"v":302994.2563656674,"t":1724266800}
+{"o":0.9570295704,"h":0.9631689886,"l":0.9271991637,"c":0.9304477061,"v":335475.564271929,"t":1724270400}
+{"o":0.9304477061,"h":0.9361148572,"l":0.9277772105,"c":0.9341222937,"v":283546.6535597511,"t":1724274000}
+{"o":0.9341222937,"h":0.9356544001,"l":0.9293662703,"c":0.9295789943,"v":218776.7531043811,"t":1724277600}
+{"o":0.9295789943,"h":0.9328333665,"l":0.9242496951,"c":0.9286922503,"v":214916.7575623551,"t":1724281200}
+{"o":0.9286922503,"h":0.9365358841,"l":0.9264163889,"c":0.9315319274,"v":232744.3745476091,"t":1724284800}
+{"o":0.9315319274,"h":0.9386946384,"l":0.930945547,"c":0.9374200096,"v":224838.6880511141,"t":1724288400}
+{"o":0.9374200096,"h":0.9379985579,"l":0.9221822466,"c":0.9274814612,"v":238364.6826657567,"t":1724292000}
+{"o":0.9274814612,"h":0.9403994632,"l":0.9250073947,"c":0.9395471344,"v":164112.7703244295,"t":1724295600}
+{"o":0.9395471344,"h":0.9429316043,"l":0.9365321082,"c":0.9417338423,"v":143559.021355348,"t":1724299200}
+{"o":0.9417338423,"h":0.9428038043,"l":0.9396302084,"c":0.9420244961,"v":124576.9023420644,"t":1724302800}
+{"o":0.9420244961,"h":0.9458873157,"l":0.9314565712,"c":0.9356296676,"v":135747.2906365074,"t":1724306400}
+{"o":0.9356296676,"h":0.9414993419,"l":0.9335026351,"c":0.9393854549,"v":159690.8156530841,"t":1724310000}
+{"o":0.9393854549,"h":0.9413740465,"l":0.9341968394,"c":0.9354892294,"v":158957.9071141001,"t":1724313600}
+{"o":0.9354892294,"h":0.9376299131,"l":0.9320353649,"c":0.9358592804,"v":153948.2956110118,"t":1724317200}
+{"o":0.9358592804,"h":0.9447009102,"l":0.9284052608,"c":0.937072934,"v":206774.1929789308,"t":1724320800}
+{"o":0.937072934,"h":0.9427359232,"l":0.9292470631,"c":0.9355872448,"v":263203.0939153363,"t":1724324400}
+{"o":0.9355872448,"h":0.9441650837,"l":0.9238678111,"c":0.9330994648,"v":434027.7246425626,"t":1724328000}
+{"o":0.9330994648,"h":0.9381185543,"l":0.9277066204,"c":0.9330749787,"v":330043.8496399734,"t":1724331600}
+{"o":0.9330749787,"h":0.9394716699,"l":0.9271844197,"c":0.9370360866,"v":302227.3156843891,"t":1724335200}
+{"o":0.9370360866,"h":0.941858478,"l":0.9320345613,"c":0.9358715782,"v":258264.1571933144,"t":1724338800}
+{"o":0.9358715782,"h":0.9403468088,"l":0.935212344,"c":0.9368530393,"v":239761.6508366387,"t":1724342400}
+{"o":0.9368530393,"h":0.9402420673,"l":0.9340001381,"c":0.9353237671,"v":195467.8513083713,"t":1724346000}
+{"o":0.9353237671,"h":0.941649356,"l":0.9340788774,"c":0.9375463767,"v":167364.5905417576,"t":1724349600}
+{"o":0.9375463767,"h":0.9391805231,"l":0.935327767,"c":0.9360489375,"v":186391.5586354339,"t":1724353200}
+{"o":0.9360489375,"h":0.9415318791,"l":0.9330081165,"c":0.9378985151,"v":259885.9897029224,"t":1724356800}
+{"o":0.9378985151,"h":0.940201063,"l":0.9354974737,"c":0.9376019747,"v":180792.7576860674,"t":1724360400}
+{"o":0.9376019747,"h":0.9382304536,"l":0.9336231731,"c":0.9346383692,"v":157633.7336273612,"t":1724364000}
+{"o":0.9346383692,"h":0.9361079151,"l":0.9334326661,"c":0.9347721455,"v":165863.5670836927,"t":1724367600}
+{"o":0.9347721455,"h":0.9490479833,"l":0.9343760288,"c":0.9422952259,"v":248011.7966125683,"t":1724371200}
+{"o":0.9422952259,"h":0.9446533358,"l":0.9390734569,"c":0.9445023732,"v":212945.3380350455,"t":1724374800}
+{"o":0.9445023732,"h":0.9508846515,"l":0.9299424051,"c":0.9314331752,"v":241773.999204575,"t":1724378400}
+{"o":0.9314331752,"h":0.9333476778,"l":0.9286238285,"c":0.9294040126,"v":173117.5232674325,"t":1724382000}
+{"o":0.9294040126,"h":0.9377843662,"l":0.9285994127,"c":0.93358913,"v":161802.920303718,"t":1724385600}
+{"o":0.93358913,"h":0.9434195295,"l":0.9276611217,"c":0.9352360967,"v":183269.8620593172,"t":1724389200}
+{"o":0.9352360967,"h":0.9386752651,"l":0.9314378807,"c":0.9365891399,"v":171911.8642115536,"t":1724392800}
+{"o":0.9365891399,"h":0.9395809335,"l":0.9309697486,"c":0.9357016571,"v":159871.1618772426,"t":1724396400}
+{"o":0.9357016571,"h":0.937947374,"l":0.9322814805,"c":0.9355510057,"v":133264.9067972453,"t":1724400000}
+{"o":0.9355510057,"h":0.9376858564,"l":0.9294243404,"c":0.9322733643,"v":203524.7984988358,"t":1724403600}
+{"o":0.9322733643,"h":0.9385533645,"l":0.931700513,"c":0.9354214052,"v":133117.7894900051,"t":1724407200}
+{"o":0.9354214052,"h":0.9402578129,"l":0.9294120007,"c":0.934265631,"v":170956.4365997474,"t":1724410800}
+{"o":0.934265631,"h":0.9415300366,"l":0.9331979645,"c":0.9397170551,"v":165994.389988697,"t":1724414400}
+{"o":0.9397170551,"h":0.9412309964,"l":0.9341952437,"c":0.9412028501,"v":215309.3398134449,"t":1724418000}
+{"o":0.9412028501,"h":0.9632808167,"l":0.9288023377,"c":0.9402805457,"v":832285.7113853169,"t":1724421600}
+{"o":0.9402805457,"h":0.9497789899,"l":0.9292931957,"c":0.9364996595,"v":361570.9499575891,"t":1724425200}
+{"o":0.9364996595,"h":0.9418964963,"l":0.9328761316,"c":0.9392834683,"v":260147.8870702085,"t":1724428800}
+{"o":0.9392834683,"h":0.9619394193,"l":0.939164898,"c":0.9596815925,"v":409555.6209097605,"t":1724432400}
+{"o":0.9596815925,"h":0.9689973593,"l":0.9559373905,"c":0.9603967784,"v":530264.1669588822,"t":1724436000}
+{"o":0.9603967784,"h":0.9729594798,"l":0.9598939109,"c":0.9697852547,"v":332718.4495624493,"t":1724439600}
+{"o":0.9697852547,"h":0.9821003951,"l":0.9261202424,"c":0.9339754615,"v":340214.6643005883,"t":1724443200}
+{"o":0.9339754615,"h":0.9426380534,"l":0.9330350791,"c":0.9418370233,"v":336797.6754429402,"t":1724446800}
+{"o":0.9418370233,"h":0.9530894311,"l":0.9376475311,"c":0.9400673283,"v":389107.3616553643,"t":1724450400}
+{"o":0.9400673283,"h":0.9506861246,"l":0.9400673283,"c":0.9485888053,"v":237449.0292087705,"t":1724454000}
+{"o":0.9485888053,"h":0.9545359611,"l":0.9276516848,"c":0.9326174551,"v":286482.9477492548,"t":1724457600}
+{"o":0.9326174551,"h":0.9420469668,"l":0.9253222569,"c":0.941990627,"v":202745.1779343055,"t":1724461200}
+{"o":0.941990627,"h":0.9499346872,"l":0.9332213944,"c":0.9422781983,"v":187358.7276836038,"t":1724464800}
+{"o":0.9422781983,"h":0.9440278715,"l":0.9329189835,"c":0.9344457398,"v":147006.0190595967,"t":1724468400}
+{"o":0.9344457398,"h":0.939538456,"l":0.9337234669,"c":0.939038534,"v":136279.4729168267,"t":1724472000}
+{"o":0.939038534,"h":0.9472984614,"l":0.9284109273,"c":0.9355871031,"v":209685.5633205023,"t":1724475600}
+{"o":0.9355871031,"h":0.9379871026,"l":0.9326519805,"c":0.9326749042,"v":211464.4833220171,"t":1724479200}
+{"o":0.9326749042,"h":0.9369109592,"l":0.9326681807,"c":0.9362679147,"v":135476.9977639663,"t":1724482800}
+{"o":0.9362679147,"h":0.9422740423,"l":0.9278068725,"c":0.9352170793,"v":206687.6613049912,"t":1724486400}
+{"o":0.9352170793,"h":0.9529474577,"l":0.9315844871,"c":0.9482785273,"v":191216.0519669068,"t":1724490000}
+{"o":0.9482785273,"h":0.9556065391,"l":0.9257743929,"c":0.934958763,"v":276766.7445536252,"t":1724493600}
+{"o":0.934958763,"h":0.9415526964,"l":0.9287646852,"c":0.9337259564,"v":225011.8525175634,"t":1724497200}
+{"o":0.9337259564,"h":0.9393898602,"l":0.9313286913,"c":0.9331688748,"v":225035.7696582988,"t":1724500800}
+{"o":0.9331688748,"h":0.9370391856,"l":0.9323396778,"c":0.9370383097,"v":262750.43320039,"t":1724504400}
+{"o":0.9370383097,"h":0.9415540475,"l":0.9331628874,"c":0.9415540475,"v":260025.4955765832,"t":1724508000}
+{"o":0.9415540475,"h":0.9483291549,"l":0.9277669143,"c":0.9393732816,"v":289273.9393927061,"t":1724511600}
+{"o":0.9393732816,"h":0.9554795424,"l":0.9201757392,"c":0.9339188196,"v":449424.6456691211,"t":1724515200}
+{"o":0.9339188196,"h":0.9409627851,"l":0.9250160182,"c":0.9271783643,"v":389410.9750486761,"t":1724518800}
+{"o":0.9271783643,"h":0.9341945228,"l":0.9232621234,"c":0.9304264055,"v":328084.0185450536,"t":1724522400}
+{"o":0.9304264055,"h":0.9374492141,"l":0.9243174266,"c":0.9292703304,"v":233556.846982308,"t":1724526000}
+{"o":0.9292703304,"h":0.9372370176,"l":0.9271784808,"c":0.9325180675,"v":204983.2077986193,"t":1724529600}
+{"o":0.9325180675,"h":0.9325673964,"l":0.9046186871,"c":0.9152382071,"v":379872.0351000389,"t":1724533200}
+{"o":0.9152382071,"h":0.9370261896,"l":0.9149574783,"c":0.9348452514,"v":300277.84095069,"t":1724536800}
+{"o":0.9348452514,"h":0.9454495703,"l":0.9314204712,"c":0.9416947329,"v":198555.459207336,"t":1724540400}
+{"o":0.9416947329,"h":0.9419739346,"l":0.9299201473,"c":0.9313275941,"v":272747.9894445796,"t":1724544000}
+{"o":0.9313275941,"h":0.9443705838,"l":0.9227523863,"c":0.9342908069,"v":277541.5586856405,"t":1724547600}
+{"o":0.9342908069,"h":0.9394069927,"l":0.9338639415,"c":0.9377733297,"v":159355.0518815079,"t":1724551200}
+{"o":0.9377733297,"h":0.9384720149,"l":0.9294138019,"c":0.9347380553,"v":206323.3971903379,"t":1724554800}
+{"o":0.9347380553,"h":0.9378630501,"l":0.9275962666,"c":0.9355893684,"v":184479.7554025652,"t":1724558400}
+{"o":0.9355893684,"h":0.9369754658,"l":0.932144478,"c":0.9328216355,"v":221226.8148078171,"t":1724562000}
+{"o":0.9328216355,"h":0.9336375627,"l":0.9280732492,"c":0.9293890341,"v":186061.2982364015,"t":1724565600}
+{"o":0.9293890341,"h":0.9475029575,"l":0.9147643639,"c":0.93768594,"v":283050.7626616496,"t":1724569200}
+{"o":0.93768594,"h":0.944647507,"l":0.9355712203,"c":0.9442107507,"v":201539.5037717863,"t":1724572800}
+{"o":0.9442107507,"h":0.9484768526,"l":0.9302757786,"c":0.9349103083,"v":181668.6142940074,"t":1724576400}
+{"o":0.9349103083,"h":0.9409890147,"l":0.9281315268,"c":0.9365625891,"v":151550.9827538332,"t":1724580000}
+{"o":0.9365625891,"h":0.9432643597,"l":0.9315043326,"c":0.9347985959,"v":177517.8047883713,"t":1724583600}
+{"o":0.9347985959,"h":0.9383631482,"l":0.9298288833,"c":0.9352729037,"v":137431.5489684368,"t":1724587200}
+{"o":0.9352729037,"h":0.9423465924,"l":0.9288549841,"c":0.9348767014,"v":256337.9364382503,"t":1724590800}
+{"o":0.9348767014,"h":0.9426769777,"l":0.929804006,"c":0.9340958713,"v":222240.40495925,"t":1724594400}
+{"o":0.9340958713,"h":0.9419766633,"l":0.9305898314,"c":0.9384648672,"v":239505.2323792957,"t":1724598000}
+{"o":0.9384648672,"h":0.9443026625,"l":0.9265659596,"c":0.9356680062,"v":236283.7381222571,"t":1724601600}
+{"o":0.9356680062,"h":0.940155319,"l":0.9340167092,"c":0.9381825028,"v":190083.2721618972,"t":1724605200}
+{"o":0.9381825028,"h":0.9412028889,"l":0.9350230652,"c":0.938609648,"v":194850.681903975,"t":1724608800}
+{"o":0.938609648,"h":0.9408451116,"l":0.9298715901,"c":0.9370238341,"v":181689.3078950295,"t":1724612400}
+{"o":0.9370238341,"h":0.9393817532,"l":0.9337845789,"c":0.9358382984,"v":193588.1093863701,"t":1724616000}
+{"o":0.9358382984,"h":0.9510639317,"l":0.9350839883,"c":0.9496313935,"v":323277.1853944354,"t":1724619600}
+{"o":0.9496313935,"h":0.9538026693,"l":0.9427067881,"c":0.9456490911,"v":244205.4452364027,"t":1724623200}
+{"o":0.9456490911,"h":0.9494969863,"l":0.9330743518,"c":0.935678284,"v":290760.5291870171,"t":1724626800}
+{"o":0.935678284,"h":0.9413975262,"l":0.9319279499,"c":0.9364760302,"v":277910.3594573613,"t":1724630400}
+{"o":0.9364760302,"h":0.9374489129,"l":0.9297578488,"c":0.9305568036,"v":203178.1120492292,"t":1724634000}
+{"o":0.9305568036,"h":0.9336875825,"l":0.9269835084,"c":0.9335807518,"v":204331.6943286314,"t":1724637600}
+{"o":0.9335807518,"h":0.9429086715,"l":0.9320332292,"c":0.9427156877,"v":167032.4342566646,"t":1724641200}
+{"o":0.9512073297,"h":0.9595952106,"l":0.9428057831,"c":0.9512073297,"v":776450.9108888266,"t":1717444800}
+{"o":0.9512073297,"h":0.9553667486,"l":0.9454929054,"c":0.950312175,"v":655967.7620763008,"t":1717448400}
+{"o":0.950312175,"h":0.9541108378,"l":0.9470691652,"c":0.950857707,"v":393831.2992177492,"t":1717452000}
+{"o":0.950857707,"h":0.9572919293,"l":0.9450029926,"c":0.9512258111,"v":368126.3172160829,"t":1717455600}
+{"o":0.9512258111,"h":0.9560653099,"l":0.944456239,"c":0.9503488324,"v":412992.7237825663,"t":1717459200}
+{"o":0.9503488324,"h":0.9616824636,"l":0.941491321,"c":0.9509464801,"v":407083.6049819706,"t":1717462800}
+{"o":0.9509464801,"h":0.9557984595,"l":0.9463084209,"c":0.9510415623,"v":329051.8776932337,"t":1717466400}
+{"o":0.9510415623,"h":0.954829936,"l":0.9473867797,"c":0.9511493374,"v":322251.9487924653,"t":1717470000}
+{"o":0.9511493374,"h":0.9558302436,"l":0.9454965816,"c":0.9505692792,"v":335827.1621892271,"t":1717473600}
+{"o":0.9505692792,"h":0.95463401,"l":0.9443840523,"c":0.9476305787,"v":305429.3730391289,"t":1717477200}
+{"o":0.9476305787,"h":0.9560705367,"l":0.9448900389,"c":0.9509560767,"v":412415.9077649051,"t":1717480800}
+{"o":0.9509560767,"h":0.9551496008,"l":0.9468905168,"c":0.9507869127,"v":296699.784892425,"t":1717484400}
+{"o":0.9507869127,"h":0.9563253838,"l":0.9459858986,"c":0.9512106849,"v":319671.6446532176,"t":1717488000}
+{"o":0.9512106849,"h":0.9557955806,"l":0.9433580433,"c":0.9514123729,"v":315754.3057381992,"t":1717491600}
+{"o":0.9514123729,"h":0.9571399834,"l":0.9439890011,"c":0.9520490963,"v":304425.8995842778,"t":1717495200}
+{"o":0.9520490963,"h":0.9548700264,"l":0.9481114773,"c":0.9510213032,"v":321558.8145237464,"t":1717498800}
+{"o":0.9510213032,"h":0.9546841367,"l":0.9456937763,"c":0.9510856942,"v":389315.4819305814,"t":1717502400}
+{"o":0.9510856942,"h":0.9571540379,"l":0.9452175964,"c":0.9501719607,"v":543724.3909211396,"t":1717506000}
+{"o":0.9501719607,"h":0.9581321292,"l":0.943214089,"c":0.9511303596,"v":542797.3893916581,"t":1717509600}
+{"o":0.9511303596,"h":0.9628058926,"l":0.9388972677,"c":0.9525457738,"v":497862.5707778016,"t":1717513200}
+{"o":0.9525457738,"h":0.9643819069,"l":0.9384856696,"c":0.9520022669,"v":672114.7964645284,"t":1717516800}
+{"o":0.9520022669,"h":0.9574942656,"l":0.9439892521,"c":0.9507563389,"v":464543.9774078411,"t":1717520400}
+{"o":0.9507563389,"h":0.9572359147,"l":0.9436171446,"c":0.9498514289,"v":429718.9147484193,"t":1717524000}
+{"o":0.9498514289,"h":0.9593635206,"l":0.9413235809,"c":0.9499666292,"v":487657.8296211933,"t":1717527600}
+{"o":0.9499666292,"h":0.9597458536,"l":0.9427797354,"c":0.9505249402,"v":446879.7479914675,"t":1717531200}
+{"o":0.9505249402,"h":0.955515,"l":0.9451908507,"c":0.9504836782,"v":387577.8563192702,"t":1717534800}
+{"o":0.9504836782,"h":0.9582413964,"l":0.943377895,"c":0.9514520841,"v":623095.3019424938,"t":1717538400}
+{"o":0.9514520841,"h":0.9567995012,"l":0.9438374178,"c":0.9508258383,"v":403762.4835086641,"t":1717542000}
+{"o":0.9508258383,"h":0.9575425399,"l":0.9444824182,"c":0.9500834886,"v":408318.0367730467,"t":1717545600}
+{"o":0.9500834886,"h":0.9608679799,"l":0.9401273913,"c":0.9503892883,"v":382637.6471977585,"t":1717549200}
+{"o":0.9503892883,"h":0.9609952046,"l":0.9397747935,"c":0.9497829218,"v":514170.0704770718,"t":1717552800}
+{"o":0.9497829218,"h":0.9559217401,"l":0.9437910729,"c":0.9495640354,"v":359043.0779247435,"t":1717556400}
+{"o":0.9495640354,"h":0.9561672324,"l":0.9443979434,"c":0.9504539633,"v":362508.3684422229,"t":1717560000}
+{"o":0.9504539633,"h":0.9564932636,"l":0.9438403837,"c":0.9515083156,"v":383382.5066569566,"t":1717563600}
+{"o":0.9515083156,"h":0.9552969041,"l":0.946859021,"c":0.9510711969,"v":374958.9241106789,"t":1717567200}
+{"o":0.9510711969,"h":0.9556873827,"l":0.9455767033,"c":0.9501904607,"v":453086.8040392975,"t":1717570800}
+{"o":0.9501904607,"h":0.9571703222,"l":0.9447630985,"c":0.9508964173,"v":493128.1561823084,"t":1717574400}
+{"o":0.9508964173,"h":0.9580531209,"l":0.9445574421,"c":0.9507438118,"v":484822.2527316358,"t":1717578000}
+{"o":0.9507438118,"h":0.9573622822,"l":0.9438755727,"c":0.9501903291,"v":459150.9135867233,"t":1717581600}
+{"o":0.9501903291,"h":0.9540060899,"l":0.9465197201,"c":0.9511652044,"v":436444.912978971,"t":1717585200}
+{"o":0.9511652044,"h":0.9578741171,"l":0.943854958,"c":0.9504711417,"v":553367.8559489831,"t":1717588800}
+{"o":0.9504711417,"h":0.9590263544,"l":0.9414963204,"c":0.9507948801,"v":727688.2266746816,"t":1717592400}
+{"o":0.9507948801,"h":0.9611498966,"l":0.9407152763,"c":0.9507748257,"v":647334.2029094035,"t":1717596000}
+{"o":0.9507748257,"h":0.9637710381,"l":0.9377538587,"c":0.9503438134,"v":584454.6221607925,"t":1717599600}
+{"o":0.9503438134,"h":0.9605443765,"l":0.942958624,"c":0.9508329608,"v":585720.7444555575,"t":1717603200}
+{"o":0.9508329608,"h":0.9589057328,"l":0.9465102312,"c":0.9509685944,"v":504327.7192944777,"t":1717606800}
+{"o":0.9509685944,"h":0.9641335116,"l":0.9385033664,"c":0.9506426464,"v":542050.4753732855,"t":1717610400}
+{"o":0.9506426464,"h":0.9560542408,"l":0.945753557,"c":0.9486250398,"v":463841.1363367934,"t":1717614000}
+{"o":0.9486250398,"h":0.9552019688,"l":0.947005825,"c":0.9518636128,"v":425058.5773307055,"t":1717617600}
+{"o":0.9518636128,"h":0.9548141511,"l":0.9477046297,"c":0.9506566923,"v":398608.2572230533,"t":1717621200}
+{"o":0.9506566923,"h":0.9548858817,"l":0.9462682281,"c":0.9502318507,"v":413625.2679632615,"t":1717624800}
+{"o":0.9502318507,"h":0.9543445634,"l":0.9478485438,"c":0.9519089775,"v":423860.7376391983,"t":1717628400}
+{"o":0.9519089775,"h":0.9552437357,"l":0.9476533478,"c":0.9521914466,"v":388994.4550637208,"t":1717632000}
+{"o":0.9521914466,"h":0.9569253845,"l":0.9456066471,"c":0.9512566857,"v":385235.0102790852,"t":1717635600}
+{"o":0.9512566857,"h":0.9560608724,"l":0.9466573437,"c":0.9521175569,"v":371333.9984438688,"t":1717639200}
+{"o":0.9521175569,"h":0.9553822324,"l":0.9474722281,"c":0.9526723326,"v":350171.9309123076,"t":1717642800}
+{"o":0.9526723326,"h":0.9588096923,"l":0.9442471296,"c":0.9519785006,"v":426115.2406619705,"t":1717646400}
+{"o":0.9519785006,"h":0.9596066786,"l":0.9437824787,"c":0.9515248272,"v":350172.5275404846,"t":1717650000}
+{"o":0.9515248272,"h":0.9564351398,"l":0.9453937127,"c":0.9514364452,"v":357840.5377611025,"t":1717653600}
+{"o":0.9514364452,"h":0.957874003,"l":0.9446303806,"c":0.9511359167,"v":450107.4333949531,"t":1717657200}
+{"o":0.9511359167,"h":0.9561696609,"l":0.9459865513,"c":0.9509067735,"v":507056.5356952446,"t":1717660800}
+{"o":0.9509067735,"h":0.9584031869,"l":0.9466342997,"c":0.9514221995,"v":483209.7187342914,"t":1717664400}
+{"o":0.9514221995,"h":0.9546906475,"l":0.9469485112,"c":0.9518685684,"v":508651.6409146105,"t":1717668000}
+{"o":0.9518685684,"h":0.9542388957,"l":0.9480321214,"c":0.9513269062,"v":477207.2118830972,"t":1717671600}
+{"o":0.9513269062,"h":0.9555907729,"l":0.9462064906,"c":0.950967025,"v":515203.3596022959,"t":1717675200}
+{"o":0.950967025,"h":0.9558724653,"l":0.9462852385,"c":0.9496616081,"v":494985.4655217276,"t":1717678800}
+{"o":0.9496616081,"h":0.955712938,"l":0.9459273651,"c":0.9522316621,"v":715567.7544500898,"t":1717682400}
+{"o":0.9522316621,"h":0.9555848882,"l":0.9470329623,"c":0.9513765633,"v":882959.8692451984,"t":1717686000}
+{"o":0.9513765633,"h":0.9601030701,"l":0.9421893879,"c":0.951531758,"v":720691.8301018709,"t":1717689600}
+{"o":0.951531758,"h":0.957849339,"l":0.9436105767,"c":0.9512785542,"v":863381.4018612336,"t":1717693200}
+{"o":0.9512785542,"h":0.9573515327,"l":0.9442668373,"c":0.9515557303,"v":782682.905654265,"t":1717696800}
+{"o":0.9515557303,"h":0.9640891262,"l":0.9358122976,"c":0.9518566596,"v":908723.3786496635,"t":1717700400}
+{"o":0.9518566596,"h":0.9666780613,"l":0.9343629069,"c":0.9500919748,"v":810113.0762238838,"t":1717704000}
+{"o":0.9500919748,"h":0.9570366359,"l":0.9463507307,"c":0.9518682719,"v":648996.7695470965,"t":1717707600}
+{"o":0.9518682719,"h":0.9556564315,"l":0.9466242783,"c":0.9512915888,"v":613220.6406731132,"t":1717711200}
+{"o":0.9512915888,"h":0.9540906292,"l":0.9439627686,"c":0.9483489198,"v":682073.1132955892,"t":1717714800}
+{"o":0.9483489198,"h":0.955604511,"l":0.9464535828,"c":0.9508288139,"v":619601.2478449101,"t":1717718400}
+{"o":0.9508288139,"h":0.9560536167,"l":0.9461877613,"c":0.9515176949,"v":557097.8905051034,"t":1717722000}
+{"o":0.9515176949,"h":0.9591021689,"l":0.944018947,"c":0.9515155577,"v":584501.0988805,"t":1717725600}
+{"o":0.9515155577,"h":0.9560191358,"l":0.9462269639,"c":0.9511909846,"v":495790.6282421274,"t":1717729200}
+{"o":0.9511909846,"h":0.9617877094,"l":0.9411020532,"c":0.9507969528,"v":491347.1421586412,"t":1717732800}
+{"o":0.9507969528,"h":0.9558114581,"l":0.9466606282,"c":0.9511082455,"v":466979.5402685073,"t":1717736400}
+{"o":0.9511082455,"h":0.9547360543,"l":0.9478192201,"c":0.9507173333,"v":453778.0765635045,"t":1717740000}
+{"o":0.9507173333,"h":0.9546826522,"l":0.9483030664,"c":0.9510479652,"v":539957.1533141222,"t":1717743600}
+{"o":0.9510479652,"h":0.9548452352,"l":0.9481400443,"c":0.9516256999,"v":456103.0491623228,"t":1717747200}
+{"o":0.9516256999,"h":0.9557767294,"l":0.9470095605,"c":0.9514509489,"v":461139.3254994578,"t":1717750800}
+{"o":0.9514509489,"h":0.955858873,"l":0.9461299835,"c":0.9505739013,"v":474504.9352047364,"t":1717754400}
+{"o":0.9505739013,"h":0.9581046015,"l":0.9449097688,"c":0.9508486043,"v":549752.3954434464,"t":1717758000}
+{"o":0.9508486043,"h":0.9687958678,"l":0.9330236113,"c":0.9544710034,"v":958575.7697164669,"t":1717761600}
+{"o":0.9544710034,"h":0.9584891052,"l":0.9449001471,"c":0.9510723445,"v":797498.0381722942,"t":1717765200}
+{"o":0.9510723445,"h":0.9562006312,"l":0.9434908294,"c":0.951783072,"v":977039.3579953065,"t":1717768800}
+{"o":0.951783072,"h":0.9624196145,"l":0.9400134029,"c":0.9525967297,"v":992863.041580471,"t":1717772400}
+{"o":0.9525967297,"h":0.9582145037,"l":0.9410045215,"c":0.9488531079,"v":1019728.0527218364,"t":1717776000}
+{"o":0.9488531079,"h":0.9640737274,"l":0.9295970413,"c":0.9458574122,"v":1259423.4526176199,"t":1717779600}
+{"o":0.9458574122,"h":0.9959933574,"l":0.8782661486,"c":0.9494141002,"v":2619062.6032583574,"t":1717783200}
+{"o":0.9494141002,"h":0.9864133285,"l":0.9348053672,"c":0.9506609479,"v":1098079.3194473435,"t":1717786800}
+{"o":0.9506609479,"h":0.9621733296,"l":0.938151182,"c":0.9518876239,"v":879157.1478717009,"t":1717790400}
+{"o":0.9518876239,"h":0.9558014526,"l":0.9478331687,"c":0.9523008211,"v":1030784.7888464294,"t":1717794000}
+{"o":0.9523008211,"h":0.9562179637,"l":0.9465265151,"c":0.9513803787,"v":1040255.191431368,"t":1717797600}
+{"o":0.9513803787,"h":0.9549582271,"l":0.946779463,"c":0.9502516618,"v":710002.8093823588,"t":1717801200}
+{"o":0.9502516618,"h":0.9543437169,"l":0.946835633,"c":0.9503573388,"v":680575.8657603412,"t":1717804800}
+{"o":0.9503573388,"h":0.9575274289,"l":0.9439794582,"c":0.9501595328,"v":524530.605723241,"t":1717808400}
+{"o":0.9501595328,"h":0.9557193414,"l":0.9450453379,"c":0.9506587949,"v":431017.4796874554,"t":1717812000}
+{"o":0.9506587949,"h":0.9543796783,"l":0.9471378784,"c":0.9499945508,"v":387029.8347671117,"t":1717815600}
+{"o":0.9499945508,"h":0.9553529636,"l":0.9454038672,"c":0.9505363644,"v":425893.9505593058,"t":1717819200}
+{"o":0.9505363644,"h":0.9573192746,"l":0.943580939,"c":0.9496308428,"v":420133.1426994537,"t":1717822800}
+{"o":0.9496308428,"h":0.9539743758,"l":0.9468958979,"c":0.9508304134,"v":509720.1164097334,"t":1717826400}
+{"o":0.9508304134,"h":0.9577481237,"l":0.9438891328,"c":0.9508887409,"v":377403.8190572162,"t":1717830000}
+{"o":0.9508887409,"h":0.9566254854,"l":0.9443724715,"c":0.9501476546,"v":387425.4275958266,"t":1717833600}
+{"o":0.9501476546,"h":0.9543661878,"l":0.9470375883,"c":0.9506122663,"v":436720.204434582,"t":1717837200}
+{"o":0.9506122663,"h":0.9563718526,"l":0.9446082369,"c":0.9507007116,"v":483020.4487588285,"t":1717840800}
+{"o":0.9507007116,"h":0.9620197137,"l":0.938000357,"c":0.9506612797,"v":566915.6680712041,"t":1717844400}
+{"o":0.9506612797,"h":0.9586735639,"l":0.9321516919,"c":0.949681113,"v":566000.0255795338,"t":1717848000}
+{"o":0.949681113,"h":0.9636742851,"l":0.9342062351,"c":0.9535323969,"v":767079.2127427877,"t":1717851600}
+{"o":0.9535323969,"h":0.958312206,"l":0.9285296758,"c":0.9501928823,"v":525090.6404462983,"t":1717855200}
+{"o":0.9501928823,"h":0.9587248651,"l":0.9424531348,"c":0.9517050613,"v":761176.9866334972,"t":1717858800}
+{"o":0.9517050613,"h":0.9584340501,"l":0.9416486564,"c":0.9515610545,"v":568292.8704528735,"t":1717862400}
+{"o":0.9515610545,"h":0.9578561235,"l":0.9343275853,"c":0.9511104388,"v":574218.4537840213,"t":1717866000}
+{"o":0.9511104388,"h":0.9568940768,"l":0.9443052005,"c":0.950087847,"v":914986.8713689964,"t":1717869600}
+{"o":0.950087847,"h":0.9555229539,"l":0.9331018899,"c":0.950798255,"v":544253.3569816102,"t":1717873200}
+{"o":0.950798255,"h":0.9557195243,"l":0.9427940571,"c":0.950373269,"v":431407.2296628078,"t":1717876800}
+{"o":0.950373269,"h":0.9539762553,"l":0.9469508468,"c":0.9498451936,"v":393142.6380918688,"t":1717880400}
+{"o":0.9498451936,"h":0.960019992,"l":0.9407406015,"c":0.9513716721,"v":416364.6887044882,"t":1717884000}
+{"o":0.9513716721,"h":0.9560855601,"l":0.9367625825,"c":0.9514208002,"v":425831.474131599,"t":1717887600}
+{"o":0.9514208002,"h":0.9555507653,"l":0.9465125261,"c":0.9513343117,"v":416780.2392534644,"t":1717891200}
+{"o":0.9513343117,"h":0.9551486105,"l":0.9471293809,"c":0.9511071964,"v":378982.3652655115,"t":1717894800}
+{"o":0.9511071964,"h":0.9596317495,"l":0.9276403562,"c":0.9508156625,"v":456553.7943490006,"t":1717898400}
+{"o":0.9508156625,"h":0.9559674507,"l":0.9407684707,"c":0.9508422264,"v":379743.6955845376,"t":1717902000}
+{"o":0.9508422264,"h":0.9558514927,"l":0.9456532314,"c":0.9502769788,"v":302244.0055961016,"t":1717905600}
+{"o":0.9502769788,"h":0.9588707243,"l":0.9337581783,"c":0.9520218718,"v":398889.8599814618,"t":1717909200}
+{"o":0.9520218718,"h":0.9555583784,"l":0.9467141413,"c":0.9512610903,"v":353257.4738673209,"t":1717912800}
+{"o":0.9512610903,"h":0.954927689,"l":0.9462636465,"c":0.9505931993,"v":312553.116296959,"t":1717916400}
+{"o":0.9505931993,"h":0.9544379167,"l":0.9456211372,"c":0.9512229804,"v":264901.5143134447,"t":1717920000}
+{"o":0.9512229804,"h":0.9536149865,"l":0.9468975395,"c":0.949546436,"v":281038.323088158,"t":1717923600}
+{"o":0.949546436,"h":0.9535445731,"l":0.9389038309,"c":0.9499505303,"v":317756.6452042312,"t":1717927200}
+{"o":0.9499505303,"h":0.9538597921,"l":0.9377735404,"c":0.9505110797,"v":315400.2286329214,"t":1717930800}
+{"o":0.9505110797,"h":0.9634312744,"l":0.9365750632,"c":0.9504926753,"v":461926.9311047287,"t":1717934400}
+{"o":0.9504926753,"h":0.9574776053,"l":0.9410909334,"c":0.9523972571,"v":510291.6746364281,"t":1717938000}
+{"o":0.9523972571,"h":0.9581464321,"l":0.9440717796,"c":0.9506385674,"v":467921.8129101308,"t":1717941600}
+{"o":0.9506385674,"h":0.9544886394,"l":0.9472754436,"c":0.9515966704,"v":484506.0024252883,"t":1717945200}
+{"o":0.9515966704,"h":0.9536873373,"l":0.9467435572,"c":0.9502776566,"v":447678.8926370709,"t":1717948800}
+{"o":0.9502776566,"h":0.9541619183,"l":0.9460882749,"c":0.9507727106,"v":469563.5737914328,"t":1717952400}
+{"o":0.9507727106,"h":0.9612961106,"l":0.9384939879,"c":0.9494520391,"v":450578.7790190522,"t":1717956000}
+{"o":0.9494520391,"h":0.954988132,"l":0.9467907226,"c":0.9501732778,"v":553946.1393283851,"t":1717959600}
+{"o":0.9501732778,"h":0.9554966975,"l":0.9447140512,"c":0.9502731907,"v":455762.6848288988,"t":1717963200}
+{"o":0.9502731907,"h":0.9543852397,"l":0.9462135697,"c":0.9509149115,"v":451286.0045987417,"t":1717966800}
+{"o":0.9509149115,"h":0.953805326,"l":0.9472767791,"c":0.9506064573,"v":387901.5244268168,"t":1717970400}
+{"o":0.9506064573,"h":0.9521262138,"l":0.948520627,"c":0.9507489043,"v":284457.6655864515,"t":1717974000}
+{"o":0.9507489043,"h":0.9567986352,"l":0.9420504257,"c":0.9499366322,"v":449738.5816295976,"t":1717977600}
+{"o":0.9499366322,"h":0.9559752256,"l":0.9444687595,"c":0.9479498953,"v":322084.9938026667,"t":1717981200}
+{"o":0.9479498953,"h":0.9546253216,"l":0.9449441818,"c":0.9502682741,"v":308026.0047837341,"t":1717984800}
+{"o":0.9502682741,"h":0.9572050307,"l":0.9425487584,"c":0.9505749074,"v":529350.9823568255,"t":1717988400}
+{"o":0.9505749074,"h":0.9554071512,"l":0.9433017017,"c":0.9490629361,"v":366585.3528806388,"t":1717992000}
+{"o":0.9490629361,"h":0.9530910437,"l":0.9434134103,"c":0.9502092089,"v":338161.7290081184,"t":1717995600}
+{"o":0.9502092089,"h":0.9557983679,"l":0.9436218759,"c":0.9499311761,"v":406765.5533620637,"t":1717999200}
+{"o":0.9499311761,"h":0.9589339982,"l":0.9394581167,"c":0.9488132565,"v":370848.0534931708,"t":1718002800}
+{"o":0.9488132565,"h":0.9619716475,"l":0.9372245488,"c":0.9482160453,"v":387943.867774848,"t":1718006400}
+{"o":0.9482160453,"h":0.9555743607,"l":0.9409617111,"c":0.9499623998,"v":324312.0964860486,"t":1718010000}
+{"o":0.9499623998,"h":0.9528940542,"l":0.9465167879,"c":0.949600605,"v":355280.8700135963,"t":1718013600}
+{"o":0.949600605,"h":0.9526762036,"l":0.9457148497,"c":0.9495308661,"v":391247.4620691318,"t":1718017200}
+{"o":0.9495308661,"h":0.9557231025,"l":0.9432243798,"c":0.947404051,"v":396300.7140951355,"t":1718020800}
+{"o":0.947404051,"h":0.9580002813,"l":0.9423851962,"c":0.9505861741,"v":559326.8056367654,"t":1718024400}
+{"o":0.9505861741,"h":0.9584899824,"l":0.9397978901,"c":0.950027116,"v":526048.4762638322,"t":1718028000}
+{"o":0.950027116,"h":0.9699345715,"l":0.9313135785,"c":0.9485977805,"v":702161.8765885793,"t":1718031600}
+{"o":0.9485977805,"h":0.956225926,"l":0.9394345459,"c":0.9498914573,"v":655330.4962839956,"t":1718035200}
+{"o":0.9498914573,"h":0.9562379531,"l":0.9436513713,"c":0.9517756657,"v":491406.7707491547,"t":1718038800}
+{"o":0.9517756657,"h":0.9565546747,"l":0.9402337459,"c":0.9495611561,"v":548415.3669727262,"t":1718042400}
+{"o":0.9495611561,"h":0.9571983773,"l":0.9385173788,"c":0.9453055463,"v":621146.2070396225,"t":1718046000}
+{"o":0.9453055463,"h":0.9557370268,"l":0.9374637126,"c":0.9491930538,"v":625510.74495716,"t":1718049600}
+{"o":0.9491930538,"h":0.9554691943,"l":0.9409565106,"c":0.9491442784,"v":562594.4724170119,"t":1718053200}
+{"o":0.9491442784,"h":0.9530182345,"l":0.9446917365,"c":0.9501842535,"v":474040.1409070277,"t":1718056800}
+{"o":0.9501842535,"h":0.9559909862,"l":0.9429573506,"c":0.9500797779,"v":414786.3623025777,"t":1718060400}
+{"o":0.9500797779,"h":0.9555833776,"l":0.9438438143,"c":0.9497387796,"v":456846.1859973595,"t":1718064000}
+{"o":0.9497387796,"h":0.9690146686,"l":0.9262109314,"c":0.9482628656,"v":547480.6062374398,"t":1718067600}
+{"o":0.9482628656,"h":0.9646393453,"l":0.935471387,"c":0.9538192495,"v":716389.0289658759,"t":1718071200}
+{"o":0.9538192495,"h":0.956052704,"l":0.945031513,"c":0.9501067919,"v":493070.8898239718,"t":1718074800}
+{"o":0.9501067919,"h":0.9629899716,"l":0.9291179147,"c":0.9527878075,"v":538673.3425047641,"t":1718078400}
+{"o":0.9527878075,"h":0.955505453,"l":0.9451177624,"c":0.9511099967,"v":403649.5998593163,"t":1718082000}
+{"o":0.9511099967,"h":0.9566553737,"l":0.9374699528,"c":0.9494533506,"v":420727.7947575729,"t":1718085600}
+{"o":0.9494533506,"h":0.9579989166,"l":0.940687171,"c":0.9533814437,"v":401870.6645383353,"t":1718089200}
+{"o":0.9533814437,"h":0.9597800685,"l":0.9419035442,"c":0.9470777137,"v":416816.5606472795,"t":1718092800}
+{"o":0.9470777137,"h":0.9569832244,"l":0.9406508051,"c":0.9518609929,"v":393150.7401133876,"t":1718096400}
+{"o":0.9518609929,"h":0.9601143822,"l":0.9397153609,"c":0.9499757211,"v":422395.3190409805,"t":1718100000}
+{"o":0.9499757211,"h":0.9547411708,"l":0.9424776032,"c":0.9476142591,"v":508650.8406814756,"t":1718103600}
+{"o":0.9476142591,"h":0.9522792255,"l":0.9441078323,"c":0.9464160599,"v":522463.356879503,"t":1718107200}
+{"o":0.9464160599,"h":0.9698826067,"l":0.9289096849,"c":0.9497260659,"v":716937.1095398084,"t":1718110800}
+{"o":0.9497260659,"h":0.9608133641,"l":0.9381663762,"c":0.9501267566,"v":662055.2366296494,"t":1718114400}
+{"o":0.9501267566,"h":0.9828831776,"l":0.9130060012,"c":0.9515285256,"v":957436.4033287838,"t":1718118000}
+{"o":0.9515285256,"h":0.964466486,"l":0.9347758442,"c":0.9499279583,"v":674144.0172959341,"t":1718121600}
+{"o":0.9499279583,"h":0.9665118069,"l":0.9302729108,"c":0.9500471271,"v":542571.268078536,"t":1718125200}
+{"o":0.9500471271,"h":0.9618508349,"l":0.9446488018,"c":0.9544530405,"v":534652.9791634398,"t":1718128800}
+{"o":0.9544530405,"h":0.9614903505,"l":0.9398647183,"c":0.9498818252,"v":575636.32722043,"t":1718132400}
+{"o":0.9498818252,"h":0.9576266089,"l":0.943050465,"c":0.9499229725,"v":513617.6651622719,"t":1718136000}
+{"o":0.9499229725,"h":0.9587052524,"l":0.9428734745,"c":0.9501259159,"v":657423.1418874984,"t":1718139600}
+{"o":0.9501259159,"h":0.954866349,"l":0.94253091,"c":0.9495472079,"v":439968.681180168,"t":1718143200}
+{"o":0.9495472079,"h":0.9569475436,"l":0.9419608517,"c":0.9486373431,"v":520830.8505385315,"t":1718146800}
+{"o":0.9486373431,"h":0.9511581085,"l":0.9343832571,"c":0.9420011406,"v":640373.5611638509,"t":1718150400}
+{"o":0.9420011406,"h":0.9679926391,"l":0.9173543435,"c":0.9528135867,"v":678601.2171923148,"t":1718154000}
+{"o":0.9528135867,"h":0.9682565801,"l":0.9320087049,"c":0.9514039096,"v":508610.1717359883,"t":1718157600}
+{"o":0.9514039096,"h":0.9553825187,"l":0.9369051062,"c":0.9483549316,"v":394288.3132691946,"t":1718161200}
+{"o":0.9483549316,"h":0.9629035135,"l":0.9348643749,"c":0.9481331125,"v":450093.3151193014,"t":1718164800}
+{"o":0.9481331125,"h":0.9575740939,"l":0.9404345471,"c":0.9496328253,"v":379140.4929356507,"t":1718168400}
+{"o":0.9496328253,"h":0.9591108431,"l":0.9412516215,"c":0.9490640087,"v":354472.9675119897,"t":1718172000}
+{"o":0.9490640087,"h":0.9560228463,"l":0.9421768311,"c":0.9507292428,"v":334191.4553080142,"t":1718175600}
+{"o":0.9507292428,"h":0.954362893,"l":0.9469551763,"c":0.9477729802,"v":288073.4032793865,"t":1718179200}
+{"o":0.9477729802,"h":0.9587595695,"l":0.9440371528,"c":0.9514482443,"v":396806.9277756051,"t":1718182800}
+{"o":0.9514482443,"h":0.9606528095,"l":0.9444866013,"c":0.9478856314,"v":488215.7829427308,"t":1718186400}
+{"o":0.9478856314,"h":0.9581269366,"l":0.9413222934,"c":0.9499952344,"v":447782.0864959827,"t":1718190000}
+{"o":0.9499952344,"h":0.998597123,"l":0.9051227823,"c":0.9532524528,"v":928599.8933828353,"t":1718193600}
+{"o":0.9532524528,"h":0.9707014544,"l":0.9394613099,"c":0.9502383669,"v":783030.0898805506,"t":1718197200}
+{"o":0.9502383669,"h":0.9590711962,"l":0.9396241836,"c":0.9499262888,"v":659233.7940659029,"t":1718200800}
+{"o":0.9499262888,"h":0.9591469441,"l":0.9358730453,"c":0.950341843,"v":620388.8692339465,"t":1718204400}
+{"o":0.950341843,"h":0.9559830422,"l":0.9429236741,"c":0.9489997558,"v":627700.3030637422,"t":1718208000}
+{"o":0.9489997558,"h":0.9571123915,"l":0.9413527759,"c":0.9494355593,"v":659414.0222491099,"t":1718211600}
+{"o":0.9494355593,"h":0.9729387577,"l":0.9250752727,"c":0.9485672628,"v":1055383.573926958,"t":1718215200}
+{"o":0.9485672628,"h":0.992962372,"l":0.9110351629,"c":0.9539557708,"v":1061495.8783105216,"t":1718218800}
+{"o":0.9539557708,"h":0.9662232783,"l":0.9322834745,"c":0.949798196,"v":659108.5820328888,"t":1718222400}
+{"o":0.949798196,"h":0.9549700052,"l":0.9445883299,"c":0.9520879002,"v":597308.2228661822,"t":1718226000}
+{"o":0.9520879002,"h":0.9545884428,"l":0.9451245659,"c":0.9497245114,"v":474912.8034939669,"t":1718229600}
+{"o":0.9497245114,"h":0.9559604767,"l":0.9422529354,"c":0.9514140257,"v":431132.4463939109,"t":1718233200}
+{"o":0.9514140257,"h":0.9568853996,"l":0.9380120036,"c":0.9486312502,"v":434051.7009073852,"t":1718236800}
+{"o":0.9486312502,"h":0.9645092838,"l":0.9352506345,"c":0.9489181047,"v":451947.2525936241,"t":1718240400}
+{"o":0.9489181047,"h":0.9622070183,"l":0.9293284873,"c":0.9492746047,"v":528324.6476945952,"t":1718244000}
+{"o":0.9492746047,"h":0.9609508567,"l":0.9349406585,"c":0.9512526165,"v":711082.005136314,"t":1718247600}
+{"o":0.9512526165,"h":0.9597981556,"l":0.9396123962,"c":0.9483403191,"v":430122.893293756,"t":1718251200}
+{"o":0.9483403191,"h":0.952257786,"l":0.94705495,"c":0.9500342663,"v":425895.9664005161,"t":1718254800}
+{"o":0.9500342663,"h":0.9573928819,"l":0.9352412173,"c":0.9504068918,"v":823229.302637103,"t":1718258400}
+{"o":0.9504068918,"h":0.9553013369,"l":0.9338090084,"c":0.9503497619,"v":591801.4022756175,"t":1718262000}
+{"o":0.9503497619,"h":0.9531298488,"l":0.9441698077,"c":0.9494259346,"v":430789.7097169713,"t":1718265600}
+{"o":0.9494259346,"h":0.9583101179,"l":0.9345250738,"c":0.9497124,"v":456534.8624592729,"t":1718269200}
+{"o":0.9497124,"h":0.9561725348,"l":0.9414369257,"c":0.9513797045,"v":452516.0250752283,"t":1718272800}
+{"o":0.9513797045,"h":0.9650817567,"l":0.9359943103,"c":0.9504363205,"v":418203.43501603,"t":1718276400}
+{"o":0.9504363205,"h":0.9660638098,"l":0.9409947403,"c":0.9468514581,"v":637278.5802218659,"t":1718280000}
+{"o":0.9468514581,"h":0.95839408,"l":0.937970023,"c":0.9463059624,"v":617770.478950717,"t":1718283600}
+{"o":0.9463059624,"h":0.958747756,"l":0.9255885349,"c":0.9475073604,"v":746101.10492288,"t":1718287200}
+{"o":0.9475073604,"h":0.9674862457,"l":0.9281586585,"c":0.9494839074,"v":848268.7057699562,"t":1718290800}
+{"o":0.9494839074,"h":0.959245452,"l":0.9391097325,"c":0.9509046778,"v":796958.6137047173,"t":1718294400}
+{"o":0.9509046778,"h":0.9578888575,"l":0.9399883855,"c":0.9510462183,"v":535838.5439901659,"t":1718298000}
+{"o":0.9510462183,"h":0.9573145334,"l":0.9389839459,"c":0.9495188373,"v":456520.9042067722,"t":1718301600}
+{"o":0.9495188373,"h":0.9520400155,"l":0.9374649031,"c":0.9446576297,"v":526928.2864123754,"t":1718305200}
+{"o":0.9446576297,"h":0.9579555742,"l":0.9378247736,"c":0.9508813571,"v":580065.4941765735,"t":1718308800}
+{"o":0.9508813571,"h":0.9601413332,"l":0.9286259706,"c":0.9522549811,"v":453832.9639756206,"t":1718312400}
+{"o":0.9522549811,"h":0.9552804021,"l":0.9410073969,"c":0.9497018092,"v":422046.7730505,"t":1718316000}
+{"o":0.9497018092,"h":0.9571338945,"l":0.9412724129,"c":0.9469723779,"v":341636.3199564346,"t":1718319600}
+{"o":0.9469723779,"h":0.9609957268,"l":0.9397379417,"c":0.9521022628,"v":484034.2261700728,"t":1718323200}
+{"o":0.9521022628,"h":0.9583529438,"l":0.9375234333,"c":0.9582587738,"v":523414.3363049355,"t":1718326800}
+{"o":0.9582587738,"h":0.9613688032,"l":0.9430888736,"c":0.9477530703,"v":406517.3949274268,"t":1718330400}
+{"o":0.9477530703,"h":0.9545886127,"l":0.9398970783,"c":0.9491725944,"v":414207.914060939,"t":1718334000}
+{"o":0.9491725944,"h":0.95373538,"l":0.9428800844,"c":0.9470208644,"v":391583.3808948586,"t":1718337600}
+{"o":0.9470208644,"h":0.9613196865,"l":0.9398310905,"c":0.951843123,"v":454056.5399055462,"t":1718341200}
+{"o":0.951843123,"h":0.9528397373,"l":0.9412677349,"c":0.9470394204,"v":353372.3391175678,"t":1718344800}
+{"o":0.9470394204,"h":0.9539117081,"l":0.9411685202,"c":0.9468055502,"v":328546.7162484227,"t":1718348400}
+{"o":0.9468055502,"h":0.957947651,"l":0.9410088633,"c":0.9477519796,"v":363216.9703337303,"t":1718352000}
+{"o":0.9477519796,"h":0.9520264285,"l":0.9387899508,"c":0.9477725837,"v":342527.0809909964,"t":1718355600}
+{"o":0.9477725837,"h":0.9520064396,"l":0.9457603674,"c":0.9484565537,"v":328468.9031575348,"t":1718359200}
+{"o":0.9484565537,"h":0.9512453998,"l":0.9433978824,"c":0.9498945438,"v":369824.7454739177,"t":1718362800}
+{"o":0.9498945438,"h":0.955940535,"l":0.94267248,"c":0.9476805282,"v":474972.1586510743,"t":1718366400}
+{"o":0.9476805282,"h":0.9543193391,"l":0.9429606999,"c":0.9475656991,"v":463961.1559264541,"t":1718370000}
+{"o":0.9475656991,"h":0.9739433461,"l":0.9208701789,"c":0.9484981968,"v":633571.6298696701,"t":1718373600}
+{"o":0.9484981968,"h":0.9593456972,"l":0.9247085036,"c":0.9369715928,"v":668720.793519525,"t":1718377200}
+{"o":0.9369715928,"h":0.9738925262,"l":0.8972939715,"c":0.9473757251,"v":1130373.8071625161,"t":1718380800}
+{"o":0.9473757251,"h":0.962151972,"l":0.9331578706,"c":0.9481756894,"v":671232.5560171433,"t":1718384400}
+{"o":0.9481756894,"h":0.9535209657,"l":0.9336169125,"c":0.9512199385,"v":594424.3211192269,"t":1718388000}
+{"o":0.9512199385,"h":0.9588909865,"l":0.9357511358,"c":0.9513383706,"v":595987.4963100305,"t":1718391600}
+{"o":0.9513383706,"h":0.9599774234,"l":0.9405710796,"c":0.9453803497,"v":451088.097551989,"t":1718395200}
+{"o":0.9453803497,"h":0.9720359824,"l":0.9330586541,"c":0.9499519909,"v":633282.9813328028,"t":1718398800}
+{"o":0.9499519909,"h":0.9593098397,"l":0.9377835456,"c":0.9532005977,"v":610059.5177321956,"t":1718402400}
+{"o":0.9532005977,"h":0.9556577476,"l":0.9471917641,"c":0.9498130064,"v":390736.0761231264,"t":1718406000}
+{"o":0.9498130064,"h":0.9565067849,"l":0.9490967642,"c":0.9532547619,"v":392020.7305427605,"t":1718409600}
+{"o":0.9532547619,"h":0.9594385641,"l":0.9510461247,"c":0.9516889624,"v":361678.9439480448,"t":1718413200}
+{"o":0.9516889624,"h":0.9560556924,"l":0.9461803519,"c":0.9514780504,"v":310532.730022668,"t":1718416800}
+{"o":0.9514780504,"h":0.9590573765,"l":0.9425641699,"c":0.9500878202,"v":321259.9534164051,"t":1718420400}
+{"o":0.9500878202,"h":0.9530198359,"l":0.9440077,"c":0.9479824479,"v":336553.783770663,"t":1718424000}
+{"o":0.9479824479,"h":0.9532422364,"l":0.9449153858,"c":0.9475024954,"v":311358.9719210279,"t":1718427600}
+{"o":0.9475024954,"h":0.9549135019,"l":0.9416408756,"c":0.946210851,"v":330483.8752473415,"t":1718431200}
+{"o":0.946210851,"h":0.9537078299,"l":0.9424113971,"c":0.9468277766,"v":342889.8455441703,"t":1718434800}
+{"o":0.9468277766,"h":0.9525362138,"l":0.9442538889,"c":0.949523751,"v":287546.9218884793,"t":1718438400}
+{"o":0.949523751,"h":0.9537364173,"l":0.9445115526,"c":0.947738047,"v":328225.356630631,"t":1718442000}
+{"o":0.947738047,"h":0.9554620549,"l":0.9432913132,"c":0.9495559279,"v":282833.6891225043,"t":1718445600}
+{"o":0.9495559279,"h":0.9537176983,"l":0.9448971114,"c":0.9496023112,"v":315028.680877405,"t":1718449200}
+{"o":0.9496023112,"h":0.9532066064,"l":0.9464480817,"c":0.9522137034,"v":315938.2353623886,"t":1718452800}
+{"o":0.9522137034,"h":0.9541470668,"l":0.9446128789,"c":0.9498724547,"v":361308.403584559,"t":1718456400}
+{"o":0.9498724547,"h":0.9528430092,"l":0.9447041496,"c":0.9475142089,"v":463621.600468357,"t":1718460000}
+{"o":0.9475142089,"h":0.9575431921,"l":0.9422486428,"c":0.9509246888,"v":460379.3915944708,"t":1718463600}
+{"o":0.9509246888,"h":0.9551253576,"l":0.9449964829,"c":0.9489643992,"v":397038.8527673784,"t":1718467200}
+{"o":0.9489643992,"h":0.9535871283,"l":0.9446065632,"c":0.9496866202,"v":403633.2691789943,"t":1718470800}
+{"o":0.9496866202,"h":0.9546355332,"l":0.9436637311,"c":0.9486994086,"v":419920.6062117675,"t":1718474400}
+{"o":0.9486994086,"h":0.9558176806,"l":0.9432200132,"c":0.949175348,"v":390258.9248717502,"t":1718478000}
+{"o":0.949175348,"h":0.9555432644,"l":0.9437104855,"c":0.9476454556,"v":383904.5405262877,"t":1718481600}
+{"o":0.9476454556,"h":0.9562959921,"l":0.9463361127,"c":0.9535743151,"v":332549.24489652,"t":1718485200}
+{"o":0.9535743151,"h":0.9546079204,"l":0.9463828057,"c":0.951068364,"v":328598.7599653288,"t":1718488800}
+{"o":0.951068364,"h":0.9527219185,"l":0.9462994278,"c":0.9481356959,"v":313341.0127358511,"t":1718492400}
+{"o":0.9481356959,"h":0.9525547488,"l":0.942469469,"c":0.9462347192,"v":316503.1647305674,"t":1718496000}
+{"o":0.9462347192,"h":0.9532534063,"l":0.943609289,"c":0.9502848442,"v":355077.7777561268,"t":1718499600}
+{"o":0.9502848442,"h":0.9508754262,"l":0.94676329,"c":0.9473031365,"v":310276.7406682954,"t":1718503200}
+{"o":0.9473031365,"h":0.9532060096,"l":0.9445534336,"c":0.9488018988,"v":293935.3480366998,"t":1718506800}
+{"o":0.9488018988,"h":0.9540633729,"l":0.9432850727,"c":0.9479915218,"v":365132.4654591142,"t":1718510400}
+{"o":0.9479915218,"h":0.9566735823,"l":0.9410630064,"c":0.9499973282,"v":360894.1232037348,"t":1718514000}
+{"o":0.9499973282,"h":0.9535530215,"l":0.9465932007,"c":0.9511311128,"v":383228.0508862322,"t":1718517600}
+{"o":0.9511311128,"h":0.9542283696,"l":0.9439288103,"c":0.9488496145,"v":333708.672471498,"t":1718521200}
+{"o":0.9488496145,"h":0.953181512,"l":0.9447202718,"c":0.9483894934,"v":293593.8911392797,"t":1718524800}
+{"o":0.9483894934,"h":0.9537590834,"l":0.9463075806,"c":0.9521432655,"v":389905.8075164608,"t":1718528400}
+{"o":0.9521432655,"h":0.9585204143,"l":0.9433230824,"c":0.9499167269,"v":412736.2558455251,"t":1718532000}
+{"o":0.9499167269,"h":0.9525364415,"l":0.9466133524,"c":0.9487742759,"v":322047.1766898753,"t":1718535600}
+{"o":0.9487742759,"h":0.9520902642,"l":0.9455997256,"c":0.9488489261,"v":367988.4710814309,"t":1718539200}
+{"o":0.9488489261,"h":0.9548475763,"l":0.9445468631,"c":0.9506228592,"v":477020.9237291515,"t":1718542800}
+{"o":0.9506228592,"h":0.9570827014,"l":0.9427357598,"c":0.9474368786,"v":462969.0075910983,"t":1718546400}
+{"o":0.9474368786,"h":0.964207602,"l":0.941418295,"c":0.9561288545,"v":417034.8980686435,"t":1718550000}
+{"o":0.9561288545,"h":0.9607068461,"l":0.9519783023,"c":0.9542789318,"v":409257.3112076503,"t":1718553600}
+{"o":0.9542789318,"h":0.9586648204,"l":0.9508115978,"c":0.9521334837,"v":372409.3057904909,"t":1718557200}
+{"o":0.9521334837,"h":0.9559810024,"l":0.9424627412,"c":0.9479436259,"v":368548.0967697001,"t":1718560800}
+{"o":0.9479436259,"h":0.9518264191,"l":0.9458433484,"c":0.9487920664,"v":452844.1915710998,"t":1718564400}
+{"o":0.9487920664,"h":0.9527251141,"l":0.944627746,"c":0.9482121681,"v":329142.8556307932,"t":1718568000}
+{"o":0.9482121681,"h":0.9534472762,"l":0.9465682442,"c":0.950163191,"v":332319.160127226,"t":1718571600}
+{"o":0.950163191,"h":0.9621198399,"l":0.9482442502,"c":0.9560530219,"v":448914.6572977541,"t":1718575200}
+{"o":0.9560530219,"h":0.9618871264,"l":0.9547423793,"c":0.9616978016,"v":325849.5833573095,"t":1718578800}
+{"o":0.9616978016,"h":0.9647667475,"l":0.9456941199,"c":0.9464115376,"v":382420.8519064143,"t":1718582400}
+{"o":0.9464115376,"h":0.9594910404,"l":0.9342646038,"c":0.9487661161,"v":403048.707056792,"t":1718586000}
+{"o":0.9487661161,"h":0.9494531095,"l":0.9410262662,"c":0.9464893438,"v":421168.4256828678,"t":1718589600}
+{"o":0.9464893438,"h":0.9560441065,"l":0.937260802,"c":0.9473666797,"v":373130.0419513053,"t":1718593200}
+{"o":0.9473666797,"h":0.9569929753,"l":0.9366881369,"c":0.9492098276,"v":348146.0638041,"t":1718596800}
+{"o":0.9492098276,"h":0.9585938937,"l":0.9399543784,"c":0.9503930351,"v":378403.8100128283,"t":1718600400}
+{"o":0.9503930351,"h":0.9553572759,"l":0.9391046825,"c":0.9450488992,"v":461786.7322636967,"t":1718604000}
+{"o":0.9450488992,"h":0.9538459693,"l":0.938705556,"c":0.947450416,"v":490862.2715213429,"t":1718607600}
+{"o":0.947450416,"h":0.9589275176,"l":0.9379843435,"c":0.9482746276,"v":476817.3654520254,"t":1718611200}
+{"o":0.9482746276,"h":0.9639239776,"l":0.9318089881,"c":0.9483569317,"v":503354.8303109842,"t":1718614800}
+{"o":0.9483569317,"h":0.9635556686,"l":0.9304277485,"c":0.9537681813,"v":566800.8317755818,"t":1718618400}
+{"o":0.9537681813,"h":0.9650116071,"l":0.9422075269,"c":0.9512473621,"v":556883.2177773905,"t":1718622000}
+{"o":0.9512473621,"h":0.9549088899,"l":0.9345301647,"c":0.9472244562,"v":597253.0633667898,"t":1718625600}
+{"o":0.9472244562,"h":0.9613977207,"l":0.9350247661,"c":0.948859402,"v":570355.9672296119,"t":1718629200}
+{"o":0.948859402,"h":0.9638234598,"l":0.9392776667,"c":0.9469041888,"v":639322.1340560627,"t":1718632800}
+{"o":0.9469041888,"h":0.9630385367,"l":0.9206750917,"c":0.9444489632,"v":698711.7436434363,"t":1718636400}
+{"o":0.9444489632,"h":0.9710442182,"l":0.919433413,"c":0.950219912,"v":735494.754870019,"t":1718640000}
+{"o":0.950219912,"h":0.9615965037,"l":0.9464792051,"c":0.9555730427,"v":634039.173577403,"t":1718643600}
+{"o":0.9555730427,"h":0.9695401756,"l":0.9550567208,"c":0.9668746982,"v":719287.8975947836,"t":1718647200}
+{"o":0.9668746982,"h":0.9672888871,"l":0.9531676557,"c":0.9545573598,"v":620361.7092359615,"t":1718650800}
+{"o":0.9545573598,"h":0.9553108729,"l":0.9393897061,"c":0.9444717902,"v":713346.9534347095,"t":1718654400}
+{"o":0.9444717902,"h":0.9500637422,"l":0.9350240401,"c":0.945619592,"v":693196.5950430754,"t":1718658000}
+{"o":0.945619592,"h":0.9526463602,"l":0.9421437718,"c":0.9516346106,"v":830898.5381603579,"t":1718661600}
+{"o":0.9516346106,"h":0.9542002736,"l":0.9404439645,"c":0.9481322887,"v":1263993.5591037269,"t":1718665200}
+{"o":0.9481322887,"h":0.9673029024,"l":0.9249418136,"c":0.9478942107,"v":1144319.8459864238,"t":1718668800}
+{"o":0.9478942107,"h":0.951211567,"l":0.8610381588,"c":0.8888324819,"v":1455313.7273302439,"t":1718672400}
+{"o":0.8888324819,"h":0.9580929437,"l":0.8765408145,"c":0.9483851452,"v":1245016.4570462571,"t":1718676000}
+{"o":0.9483851452,"h":0.9562169331,"l":0.9413786168,"c":0.9547868237,"v":959247.6677068527,"t":1718679600}
+{"o":0.9547868237,"h":0.9658312491,"l":0.9335997363,"c":0.9474193112,"v":1203322.591119081,"t":1718683200}
+{"o":0.9474193112,"h":0.9572537331,"l":0.9400870383,"c":0.9476004495,"v":920870.1694740301,"t":1718686800}
+{"o":0.9476004495,"h":0.9555291104,"l":0.9404572305,"c":0.9480420427,"v":635524.5989687541,"t":1718690400}
+{"o":0.9480420427,"h":0.9546756089,"l":0.944861305,"c":0.9522726143,"v":618537.9532454311,"t":1718694000}
+{"o":0.9522726143,"h":0.967203292,"l":0.9505904729,"c":0.9650871169,"v":686271.554101489,"t":1718697600}
+{"o":0.9650871169,"h":0.9664683426,"l":0.9553743903,"c":0.9563365195,"v":476035.3700702289,"t":1718701200}
+{"o":0.9563365195,"h":0.9640567784,"l":0.9413170624,"c":0.9471722356,"v":477139.1903533334,"t":1718704800}
+{"o":0.9471722356,"h":0.9627405745,"l":0.9330891354,"c":0.953535842,"v":653385.8939488895,"t":1718708400}
+{"o":0.953535842,"h":0.9598361521,"l":0.9377896805,"c":0.9486597216,"v":733860.4243297086,"t":1718712000}
+{"o":0.9486597216,"h":0.9612473952,"l":0.9265217452,"c":0.9467116761,"v":855188.8952798558,"t":1718715600}
+{"o":0.9467116761,"h":0.9797344076,"l":0.9244525692,"c":0.9403512984,"v":1060238.4058355996,"t":1718719200}
+{"o":0.9403512984,"h":0.9648357008,"l":0.9301401987,"c":0.9511922555,"v":752309.5276285748,"t":1718722800}
+{"o":0.9511922555,"h":0.9623239128,"l":0.9288737887,"c":0.9522860414,"v":783053.2613498212,"t":1718726400}
+{"o":0.9522860414,"h":0.9662587789,"l":0.9320427691,"c":0.9481461065,"v":791170.6876766019,"t":1718730000}
+{"o":0.9481461065,"h":0.9612616361,"l":0.9323023272,"c":0.9365492934,"v":955943.516010342,"t":1718733600}
+{"o":0.9365492934,"h":0.9615707472,"l":0.9222002123,"c":0.960840083,"v":1021553.5805818083,"t":1718737200}
+{"o":0.960840083,"h":0.9902770616,"l":0.9143326107,"c":0.9487309145,"v":966632.9438722614,"t":1718740800}
+{"o":0.9487309145,"h":0.9622346993,"l":0.9365218182,"c":0.9484410836,"v":804933.5652946697,"t":1718744400}
+{"o":0.9484410836,"h":0.9588234888,"l":0.93614436,"c":0.9501589402,"v":623009.4303330944,"t":1718748000}
+{"o":0.9501589402,"h":0.9508732495,"l":0.9427580933,"c":0.9489330266,"v":523603.1392736156,"t":1718751600}
+{"o":0.9489330266,"h":0.9550959574,"l":0.9398572593,"c":0.952958638,"v":851349.3700426979,"t":1718755200}
+{"o":0.952958638,"h":0.9712634836,"l":0.9363253752,"c":0.9489347646,"v":1044756.0053634559,"t":1718758800}
+{"o":0.9489347646,"h":0.9647933285,"l":0.9418483845,"c":0.9498839565,"v":726335.4395438358,"t":1718762400}
+{"o":0.9498839565,"h":0.9669774982,"l":0.9394286806,"c":0.9479523411,"v":712285.0707198197,"t":1718766000}
+{"o":0.9479523411,"h":0.9569564731,"l":0.9427657182,"c":0.9498167876,"v":505820.7495425405,"t":1718769600}
+{"o":0.9498167876,"h":0.9528164949,"l":0.9410910831,"c":0.9452665059,"v":462173.4227424977,"t":1718773200}
+{"o":0.9452665059,"h":0.9578194716,"l":0.9420861876,"c":0.9549261288,"v":478705.8173278506,"t":1718776800}
+{"o":0.9549261288,"h":0.9611607319,"l":0.9412445841,"c":0.9472492994,"v":412127.7741723481,"t":1718780400}
+{"o":0.9472492994,"h":0.9597087072,"l":0.9371069058,"c":0.9484074307,"v":375312.0953068068,"t":1718784000}
+{"o":0.9484074307,"h":0.9579056684,"l":0.9417235343,"c":0.9502372931,"v":425268.0135228529,"t":1718787600}
+{"o":0.9502372931,"h":0.9564229689,"l":0.9422447696,"c":0.9526802638,"v":408228.8013839965,"t":1718791200}
+{"o":0.9526802638,"h":0.9640992021,"l":0.9329721627,"c":0.9480441761,"v":465443.9501931133,"t":1718794800}
+{"o":0.9480441761,"h":0.9585757138,"l":0.9411676326,"c":0.94917779,"v":503396.1399329287,"t":1718798400}
+{"o":0.94917779,"h":0.9556091308,"l":0.9403637401,"c":0.9452256295,"v":494518.9430948533,"t":1718802000}
+{"o":0.9452256295,"h":0.9625158402,"l":0.9317791441,"c":0.9499171216,"v":692863.1074394278,"t":1718805600}
+{"o":0.9499171216,"h":0.9551068046,"l":0.9422102787,"c":0.9514720695,"v":576428.503609083,"t":1718809200}
+{"o":0.9514720695,"h":0.9576351054,"l":0.9416193365,"c":0.9490144794,"v":577436.1919188334,"t":1718812800}
+{"o":0.9490144794,"h":0.9650961631,"l":0.9410754391,"c":0.9489490079,"v":575685.0451259802,"t":1718816400}
+{"o":0.9489490079,"h":0.9552143097,"l":0.9414087239,"c":0.9477533234,"v":570365.5879921335,"t":1718820000}
+{"o":0.9477533234,"h":0.961277025,"l":0.9335545088,"c":0.9509858144,"v":711618.8830868661,"t":1718823600}
+{"o":0.9509858144,"h":0.9529969794,"l":0.9378268055,"c":0.9416546002,"v":818038.4780104681,"t":1718827200}
+{"o":0.9416546002,"h":0.9464619243,"l":0.9368945605,"c":0.9444211103,"v":726572.611599026,"t":1718830800}
+{"o":0.9444211103,"h":0.9467720249,"l":0.9364509595,"c":0.9373966263,"v":550712.6674601582,"t":1718834400}
+{"o":0.9373966263,"h":0.9450394359,"l":0.9360836306,"c":0.9432894644,"v":742537.7379283872,"t":1718838000}
+{"o":0.9432894644,"h":0.9471441023,"l":0.9373412118,"c":0.9411781543,"v":702462.8645887438,"t":1718841600}
+{"o":0.9411781543,"h":0.9621324424,"l":0.9361963264,"c":0.9470146033,"v":665485.3233646177,"t":1718845200}
+{"o":0.9470146033,"h":0.9588414129,"l":0.9376730764,"c":0.9483025037,"v":523972.4407418393,"t":1718848800}
+{"o":0.9483025037,"h":0.9549583717,"l":0.9351147736,"c":0.943213356,"v":462634.6483037241,"t":1718852400}
+{"o":0.943213356,"h":0.9617398355,"l":0.939329836,"c":0.9526938284,"v":497668.2398616,"t":1718856000}
+{"o":0.9526938284,"h":0.9675307016,"l":0.9380659015,"c":0.9500391271,"v":547253.350028254,"t":1718859600}
+{"o":0.9500391271,"h":0.9587789413,"l":0.9389275246,"c":0.9488916228,"v":536326.1119048924,"t":1718863200}
+{"o":0.9488916228,"h":0.9660613528,"l":0.9322561614,"c":0.9438461897,"v":593170.9387159455,"t":1718866800}
+{"o":0.9438461897,"h":0.9558477419,"l":0.9394129686,"c":0.9558477419,"v":500363.4681887181,"t":1718870400}
+{"o":0.9558477419,"h":0.9581540627,"l":0.9456250575,"c":0.9486089505,"v":554281.7381593672,"t":1718874000}
+{"o":0.9486089505,"h":0.9628292178,"l":0.9444022594,"c":0.9611163822,"v":606902.8089241495,"t":1718877600}
+{"o":0.9611163822,"h":0.9757592798,"l":0.9564842835,"c":0.9616255843,"v":660325.4434199677,"t":1718881200}
+{"o":0.9616255843,"h":0.967436953,"l":0.9541910909,"c":0.9544211679,"v":636721.1833436682,"t":1718884800}
+{"o":0.9544211679,"h":0.9592312709,"l":0.930423,"c":0.9318980693,"v":714621.7099336551,"t":1718888400}
+{"o":0.9318980693,"h":0.9326888144,"l":0.9156350845,"c":0.9284213819,"v":890319.2829467211,"t":1718892000}
+{"o":0.9284213819,"h":0.9309261278,"l":0.9189235278,"c":0.9198958922,"v":732763.6008185348,"t":1718895600}
+{"o":0.9198958922,"h":0.9248864415,"l":0.9105840684,"c":0.9198480741,"v":778566.522054116,"t":1718899200}
+{"o":0.9198480741,"h":0.9313422282,"l":0.9164492082,"c":0.9295945948,"v":710130.9560065056,"t":1718902800}
+{"o":0.9295945948,"h":0.9377615601,"l":0.9263873668,"c":0.9267921701,"v":751070.0531074601,"t":1718906400}
+{"o":0.9267921701,"h":0.9289615806,"l":0.9212700899,"c":0.9261259992,"v":599792.3404453034,"t":1718910000}
+{"o":0.9261259992,"h":0.9288404418,"l":0.9221261674,"c":0.9266113778,"v":699309.3111832642,"t":1718913600}
+{"o":0.9266113778,"h":0.9313938108,"l":0.9222545177,"c":0.922983581,"v":480742.4872693023,"t":1718917200}
+{"o":0.922983581,"h":0.9525088409,"l":0.9218936762,"c":0.9485248863,"v":457056.1335925082,"t":1718920800}
+{"o":0.9485248863,"h":0.9532011502,"l":0.9434312962,"c":0.9476520625,"v":440148.2640492231,"t":1718924400}
+{"o":0.9476520625,"h":0.9605172194,"l":0.9361921708,"c":0.9421888139,"v":561612.6419469021,"t":1718928000}
+{"o":0.9421888139,"h":0.9581902268,"l":0.9370009701,"c":0.9491790784,"v":546911.5877199897,"t":1718931600}
+{"o":0.9491790784,"h":0.9587712243,"l":0.9379974695,"c":0.9460263519,"v":420659.4853213294,"t":1718935200}
+{"o":0.9460263519,"h":0.9561538218,"l":0.9369149857,"c":0.9484090834,"v":491882.4545111312,"t":1718938800}
+{"o":0.9484090834,"h":0.9528489584,"l":0.9387673886,"c":0.9474496734,"v":480997.8888599278,"t":1718942400}
+{"o":0.9474496734,"h":0.9534835148,"l":0.9408920332,"c":0.9489373325,"v":414319.3753615487,"t":1718946000}
+{"o":0.9489373325,"h":0.954354766,"l":0.9421606474,"c":0.9479555458,"v":427807.6229562222,"t":1718949600}
+{"o":0.9479555458,"h":0.9627210585,"l":0.9332655685,"c":0.9500423437,"v":437877.9012488991,"t":1718953200}
+{"o":0.9500423437,"h":0.9541998848,"l":0.9327909059,"c":0.9411950024,"v":578027.9554436402,"t":1718956800}
+{"o":0.9411950024,"h":0.9654402463,"l":0.9298556718,"c":0.947146557,"v":586162.6507610297,"t":1718960400}
+{"o":0.947146557,"h":0.9555564873,"l":0.9418699534,"c":0.9469370619,"v":473740.9293246336,"t":1718964000}
+{"o":0.9469370619,"h":0.9539667425,"l":0.9414380223,"c":0.9491321337,"v":456356.5610069007,"t":1718967600}
+{"o":0.9491321337,"h":0.9606926016,"l":0.9382753813,"c":0.951029304,"v":583847.4264004388,"t":1718971200}
+{"o":0.951029304,"h":0.957210537,"l":0.9298665513,"c":0.9490734824,"v":691174.8948804826,"t":1718974800}
+{"o":0.9490734824,"h":0.9745520603,"l":0.9208344407,"c":0.9476173476,"v":686777.9611370015,"t":1718978400}
+{"o":0.9476173476,"h":0.9686898431,"l":0.9305612976,"c":0.951071634,"v":696780.1295879476,"t":1718982000}
+{"o":0.951071634,"h":0.9537948834,"l":0.9413429036,"c":0.9450577145,"v":504741.7139707824,"t":1718985600}
+{"o":0.9450577145,"h":0.9617529386,"l":0.9313845115,"c":0.9470470736,"v":546991.7705366635,"t":1718989200}
+{"o":0.9470470736,"h":0.9729626978,"l":0.9251261053,"c":0.9521527743,"v":745649.4798288029,"t":1718992800}
+{"o":0.9521527743,"h":0.9632918172,"l":0.9409690254,"c":0.951337468,"v":586391.1847411123,"t":1718996400}
+{"o":0.951337468,"h":0.9665387965,"l":0.9363238745,"c":0.9428835282,"v":526733.267834801,"t":1719000000}
+{"o":0.9428835282,"h":0.9598791739,"l":0.9319845879,"c":0.9521349289,"v":511084.5779442755,"t":1719003600}
+{"o":0.9521349289,"h":0.9606437987,"l":0.9432797473,"c":0.9550054549,"v":476468.0751924975,"t":1719007200}
+{"o":0.9550054549,"h":0.9591668854,"l":0.940894386,"c":0.9474868524,"v":495108.2829781219,"t":1719010800}
+{"o":0.9474868524,"h":0.9522329758,"l":0.9366203808,"c":0.944266438,"v":346107.5434436238,"t":1719014400}
+{"o":0.944266438,"h":0.9518285255,"l":0.9415792147,"c":0.9483468564,"v":310280.7557384344,"t":1719018000}
+{"o":0.9483468564,"h":0.9597281782,"l":0.9408079427,"c":0.9504072208,"v":339961.0151104587,"t":1719021600}
+{"o":0.9504072208,"h":0.9535859541,"l":0.942399376,"c":0.9486652045,"v":356936.1438145908,"t":1719025200}
+{"o":0.9486652045,"h":0.9506962437,"l":0.9457851064,"c":0.9490700864,"v":357053.5185238914,"t":1719028800}
+{"o":0.9490700864,"h":0.9554907105,"l":0.9427649245,"c":0.9499278483,"v":373566.0344913713,"t":1719032400}
+{"o":0.9499278483,"h":0.9591024327,"l":0.9448353478,"c":0.9460800781,"v":378637.9405437256,"t":1719036000}
+{"o":0.9460800781,"h":0.952067719,"l":0.9406140644,"c":0.9468758177,"v":342989.0086840007,"t":1719039600}
+{"o":0.9468758177,"h":0.9551955696,"l":0.9395268899,"c":0.9484862763,"v":357779.6219246773,"t":1719043200}
+{"o":0.9484862763,"h":0.9529003083,"l":0.9464000443,"c":0.951943072,"v":335225.8714462725,"t":1719046800}
+{"o":0.951943072,"h":0.9533127185,"l":0.9430783246,"c":0.9489306561,"v":317749.7972583974,"t":1719050400}
+{"o":0.9489306561,"h":0.952742248,"l":0.9413264406,"c":0.9474281727,"v":314611.6149943193,"t":1719054000}
+{"o":0.9474281727,"h":0.95105849,"l":0.9452991181,"c":0.9471847733,"v":323864.9213633508,"t":1719057600}
+{"o":0.9471847733,"h":0.9510113726,"l":0.944077737,"c":0.9479532802,"v":364104.3761681793,"t":1719061200}
+{"o":0.9479532802,"h":0.9532689027,"l":0.9463202596,"c":0.9496801397,"v":361825.9348575255,"t":1719064800}
+{"o":0.9496801397,"h":0.9511709737,"l":0.9458910397,"c":0.9477005017,"v":495972.2596158684,"t":1719068400}
+{"o":0.9477005017,"h":0.9509958434,"l":0.9459250094,"c":0.9508900536,"v":403156.2790727274,"t":1719072000}
+{"o":0.9508900536,"h":0.9532455612,"l":0.9459189722,"c":0.9464088123,"v":353723.1121206234,"t":1719075600}
+{"o":0.9464088123,"h":0.9497293217,"l":0.9452735233,"c":0.9470220414,"v":331254.1444796327,"t":1719079200}
+{"o":0.9470220414,"h":0.9495120486,"l":0.9449477752,"c":0.9487614974,"v":385758.9191291651,"t":1719082800}
+{"o":0.9487614974,"h":0.9508336249,"l":0.9453078097,"c":0.947125479,"v":398977.8594414704,"t":1719086400}
+{"o":0.947125479,"h":0.9490976077,"l":0.9462250739,"c":0.9489723908,"v":345204.9878640978,"t":1719090000}
+{"o":0.9489723908,"h":0.9502414107,"l":0.9459228878,"c":0.9477845156,"v":328290.262908618,"t":1719093600}
+{"o":0.9477845156,"h":0.9481842778,"l":0.9396246099,"c":0.9436262366,"v":323478.6107779967,"t":1719097200}
+{"o":0.9436262366,"h":0.9532737202,"l":0.9428914321,"c":0.9502258831,"v":398460.890688222,"t":1719100800}
+{"o":0.9502258831,"h":0.9547641124,"l":0.9418641389,"c":0.9469232823,"v":368275.5655954111,"t":1719104400}
+{"o":0.9469232823,"h":0.950031429,"l":0.9411978344,"c":0.9473878893,"v":373292.221549905,"t":1719108000}
+{"o":0.9473878893,"h":0.9507858118,"l":0.944214889,"c":0.9466175914,"v":339105.5957893952,"t":1719111600}
+{"o":0.9466175914,"h":0.9486856434,"l":0.9453600043,"c":0.9453669994,"v":287188.4996723357,"t":1719115200}
+{"o":0.9453669994,"h":0.9476736885,"l":0.9429952704,"c":0.9444941938,"v":279278.691719629,"t":1719118800}
+{"o":0.9444941938,"h":0.9463449694,"l":0.9434991208,"c":0.9441749246,"v":296286.0257183347,"t":1719122400}
+{"o":0.9441749246,"h":0.9480468426,"l":0.9437663243,"c":0.9477191494,"v":267885.9023440448,"t":1719126000}
+{"o":0.9477191494,"h":0.9479416103,"l":0.9452091926,"c":0.9461122585,"v":248740.7941037841,"t":1719129600}
+{"o":0.9461122585,"h":0.9485020971,"l":0.9435485293,"c":0.9472797432,"v":278340.0608626865,"t":1719133200}
+{"o":0.9472797432,"h":0.9481501854,"l":0.9410820809,"c":0.9419521459,"v":292439.5103867667,"t":1719136800}
+{"o":0.9419521459,"h":0.9446784254,"l":0.9392256231,"c":0.9432356126,"v":349624.8610917766,"t":1719140400}
+{"o":0.9432356126,"h":0.9486962829,"l":0.9413956437,"c":0.9436212419,"v":368233.4052978224,"t":1719144000}
+{"o":0.9436212419,"h":0.9533923612,"l":0.9407771169,"c":0.9485588303,"v":347224.1597561518,"t":1719147600}
+{"o":0.9485588303,"h":0.9562554265,"l":0.9379347147,"c":0.9459209162,"v":427703.0384076782,"t":1719151200}
+{"o":0.9459209162,"h":0.9545018403,"l":0.9398096327,"c":0.9464864099,"v":429230.9772564804,"t":1719154800}
+{"o":0.9464864099,"h":0.9531738552,"l":0.933206492,"c":0.9431095229,"v":507774.3870675993,"t":1719158400}
+{"o":0.9431095229,"h":0.9544646671,"l":0.9408536309,"c":0.9476234888,"v":484891.981840356,"t":1719162000}
+{"o":0.9476234888,"h":0.9530599005,"l":0.9425249076,"c":0.9469238846,"v":394146.8033080046,"t":1719165600}
+{"o":0.9469238846,"h":0.9551544724,"l":0.9437923743,"c":0.9476522519,"v":363040.9072457933,"t":1719169200}
+{"o":0.9476522519,"h":0.9539074206,"l":0.9308220095,"c":0.9453958209,"v":569587.0614111288,"t":1719172800}
+{"o":0.9453958209,"h":0.9500628186,"l":0.9379335565,"c":0.9476757825,"v":488248.2481880004,"t":1719176400}
+{"o":0.9476757825,"h":0.947869496,"l":0.9334311119,"c":0.9374409332,"v":508051.0527174894,"t":1719180000}
+{"o":0.9374409332,"h":0.9395370082,"l":0.9298808961,"c":0.9336680789,"v":410132.9546926764,"t":1719183600}
+{"o":0.9336680789,"h":0.9421106377,"l":0.9300527463,"c":0.9364380719,"v":466617.1739678488,"t":1719187200}
+{"o":0.9364380719,"h":0.9378088446,"l":0.9174322879,"c":0.9268878033,"v":597136.3858381312,"t":1719190800}
+{"o":0.9268878033,"h":0.930115307,"l":0.9148879099,"c":0.9198273588,"v":449031.6483925479,"t":1719194400}
+{"o":0.9198273588,"h":0.9512248073,"l":0.9148814751,"c":0.9410066145,"v":422332.2836663802,"t":1719198000}
+{"o":0.9410066145,"h":0.9546093439,"l":0.934203905,"c":0.9440539352,"v":453637.4655519248,"t":1719201600}
+{"o":0.9440539352,"h":0.9644008087,"l":0.9224281003,"c":0.9459236201,"v":622494.1520758943,"t":1719205200}
+{"o":0.9459236201,"h":0.9566396697,"l":0.9395674057,"c":0.9485089768,"v":440261.3584233884,"t":1719208800}
+{"o":0.9485089768,"h":0.9565130096,"l":0.9375231476,"c":0.9440158226,"v":382915.2831257889,"t":1719212400}
+{"o":0.9440158226,"h":0.9583379279,"l":0.9392509,"c":0.9525450476,"v":418898.7489984193,"t":1719216000}
+{"o":0.9525450476,"h":0.9577079781,"l":0.9215904529,"c":0.9540681528,"v":745340.599992511,"t":1719219600}
+{"o":0.9540681528,"h":0.9636644133,"l":0.9389727333,"c":0.9484193305,"v":644432.3649668086,"t":1719223200}
+{"o":0.9484193305,"h":0.9564365011,"l":0.9367695736,"c":0.9473056678,"v":454956.0729916082,"t":1719226800}
+{"o":0.9473056678,"h":0.9600706573,"l":0.9412406221,"c":0.9524272477,"v":553352.9031893713,"t":1719230400}
+{"o":0.9524272477,"h":0.9707419905,"l":0.9299330764,"c":0.9507185973,"v":668706.2461313547,"t":1719234000}
+{"o":0.9507185973,"h":0.962035846,"l":0.9331636515,"c":0.9514678746,"v":695096.1163504593,"t":1719237600}
+{"o":0.9514678746,"h":0.9702722408,"l":0.916429569,"c":0.9497224669,"v":1016936.6862056536,"t":1719241200}
+{"o":0.9497224669,"h":0.9588843744,"l":0.9379616879,"c":0.9484190814,"v":818111.8721249488,"t":1719244800}
+{"o":0.9484190814,"h":0.9692544295,"l":0.929525143,"c":0.948648291,"v":1089992.1217538279,"t":1719248400}
+{"o":0.948648291,"h":0.9691664355,"l":0.9262013499,"c":0.9550131652,"v":818289.227755405,"t":1719252000}
+{"o":0.9550131652,"h":0.9629866791,"l":0.9241714366,"c":0.9412709949,"v":812952.5220827836,"t":1719255600}
+{"o":0.9412709949,"h":0.9531035436,"l":0.9260448493,"c":0.9476768371,"v":1116086.6965891081,"t":1719259200}
+{"o":0.9476768371,"h":0.9707281643,"l":0.9460224128,"c":0.9674304656,"v":1028591.4933070021,"t":1719262800}
+{"o":0.9674304656,"h":0.9715198347,"l":0.9618694304,"c":0.9623165933,"v":668711.2929655515,"t":1719266400}
+{"o":0.9623165933,"h":0.9803360445,"l":0.9622958381,"c":0.9781635016,"v":661468.6557645261,"t":1719270000}
+{"o":0.9781635016,"h":0.9831672494,"l":0.9432331807,"c":0.9477031935,"v":620091.1826388822,"t":1719273600}
+{"o":0.9477031935,"h":0.9555621607,"l":0.9395307668,"c":0.9530281381,"v":583805.1727418144,"t":1719277200}
+{"o":0.9530281381,"h":0.9618455557,"l":0.9422489574,"c":0.9527110757,"v":527679.7226614973,"t":1719280800}
+{"o":0.9527110757,"h":0.9783111505,"l":0.9233477793,"c":0.9453344158,"v":708946.9036638374,"t":1719284400}
+{"o":0.9453344158,"h":0.9495865886,"l":0.9401417433,"c":0.9488865221,"v":493351.5562891437,"t":1719288000}
+{"o":0.9488865221,"h":0.9526199361,"l":0.942712257,"c":0.9447224067,"v":535346.9763955515,"t":1719291600}
+{"o":0.9447224067,"h":0.947835395,"l":0.941579677,"c":0.9465754128,"v":432165.8940534461,"t":1719295200}
+{"o":0.9465754128,"h":0.9580677444,"l":0.937295685,"c":0.946958862,"v":433991.3365438864,"t":1719298800}
+{"o":0.946958862,"h":0.9599582294,"l":0.9371234748,"c":0.9498102452,"v":403402.2644858253,"t":1719302400}
+{"o":0.9498102452,"h":0.9726569599,"l":0.9354012697,"c":0.9568563446,"v":535593.1456896347,"t":1719306000}
+{"o":0.9568563446,"h":0.9713499449,"l":0.9428196004,"c":0.9584790525,"v":518886.8020460387,"t":1719309600}
+{"o":0.9584790525,"h":0.9592939049,"l":0.9373834572,"c":0.947534997,"v":505493.4882957159,"t":1719313200}
+{"o":0.947534997,"h":0.957009755,"l":0.9382810004,"c":0.9468599872,"v":539777.2560155465,"t":1719316800}
+{"o":0.9468599872,"h":0.9541371747,"l":0.9402737401,"c":0.9426391827,"v":606579.8428677686,"t":1719320400}
+{"o":0.9426391827,"h":0.9631303338,"l":0.9338640561,"c":0.9443333947,"v":632791.2950821485,"t":1719324000}
+{"o":0.9443333947,"h":0.9661941133,"l":0.9289864072,"c":0.9480875419,"v":713459.493786009,"t":1719327600}
+{"o":0.9480875419,"h":0.9557972447,"l":0.9330640766,"c":0.9412745358,"v":638036.2390354212,"t":1719331200}
+{"o":0.9412745358,"h":0.9552665412,"l":0.9396849263,"c":0.9454008001,"v":509579.0531711516,"t":1719334800}
+{"o":0.9454008001,"h":0.9617278403,"l":0.93252036,"c":0.9472294469,"v":561803.0956931362,"t":1719338400}
+{"o":0.9472294469,"h":0.9525087528,"l":0.941234206,"c":0.9464053409,"v":497392.2694201638,"t":1719342000}
+{"o":0.9464053409,"h":0.9499938409,"l":0.9417258527,"c":0.9442317773,"v":466819.8543719609,"t":1719345600}
+{"o":0.9442317773,"h":0.9517750611,"l":0.9367046126,"c":0.9439860372,"v":461793.552752545,"t":1719349200}
+{"o":0.9439860372,"h":0.9496319406,"l":0.9382965434,"c":0.9406448287,"v":519073.5309812759,"t":1719352800}
+{"o":0.9406448287,"h":0.9614392005,"l":0.9335311652,"c":0.9459958406,"v":586342.7647808127,"t":1719356400}
+{"o":0.9459958406,"h":0.9517484684,"l":0.9414449996,"c":0.946282914,"v":469452.1303482301,"t":1719360000}
+{"o":0.946282914,"h":0.9670113539,"l":0.9335358193,"c":0.9524615875,"v":562593.9291904753,"t":1719363600}
+{"o":0.9524615875,"h":0.9618579746,"l":0.9409162507,"c":0.9459178058,"v":518708.0726828961,"t":1719367200}
+{"o":0.9459178058,"h":0.9516175356,"l":0.9375722152,"c":0.9461214367,"v":472808.488622178,"t":1719370800}
+{"o":0.9461214367,"h":0.9593244294,"l":0.9350402752,"c":0.9462065171,"v":449732.8386650042,"t":1719374400}
+{"o":0.9462065171,"h":0.9510625533,"l":0.9419260406,"c":0.9452224019,"v":648044.2771772658,"t":1719378000}
+{"o":0.9452224019,"h":0.9502934679,"l":0.9430159296,"c":0.9454509588,"v":447327.1897888617,"t":1719381600}
+{"o":0.9454509588,"h":0.9536202855,"l":0.9410186795,"c":0.9509736358,"v":393840.9250043111,"t":1719385200}
+{"o":0.9509736358,"h":0.9528923928,"l":0.9387472606,"c":0.9412422054,"v":359516.4184246243,"t":1719388800}
+{"o":0.9412422054,"h":0.9460063417,"l":0.9391035041,"c":0.9438357703,"v":361034.837067995,"t":1719392400}
+{"o":0.9438357703,"h":0.9455267255,"l":0.9379285197,"c":0.9426512412,"v":389920.192721538,"t":1719396000}
+{"o":0.9426512412,"h":0.9509143107,"l":0.9405437806,"c":0.9477966349,"v":487560.2253684623,"t":1719399600}
+{"o":0.9477966349,"h":0.9511730913,"l":0.9406685077,"c":0.9448228805,"v":460968.9655518942,"t":1719403200}
+{"o":0.9448228805,"h":0.960603155,"l":0.9420505018,"c":0.9576916784,"v":588721.8791930111,"t":1719406800}
+{"o":0.9576916784,"h":0.9632597075,"l":0.9357390703,"c":0.944806367,"v":584629.3757715005,"t":1719410400}
+{"o":0.944806367,"h":0.9572255979,"l":0.9322435798,"c":0.9500934413,"v":580436.8399649501,"t":1719414000}
+{"o":0.9500934413,"h":0.9535202112,"l":0.9409097379,"c":0.9434716552,"v":533692.7031001817,"t":1719417600}
+{"o":0.9434716552,"h":0.9463220088,"l":0.9007304943,"c":0.9451253809,"v":930262.292969802,"t":1719421200}
+{"o":0.9451253809,"h":0.9460477623,"l":0.9370962218,"c":0.9412877876,"v":464650.4179121269,"t":1719424800}
+{"o":0.9412877876,"h":0.9558363284,"l":0.9305056571,"c":0.9468109675,"v":562250.2741247015,"t":1719428400}
+{"o":0.9468109675,"h":0.9607762513,"l":0.9366374754,"c":0.947197673,"v":540255.9408314122,"t":1719432000}
+{"o":0.947197673,"h":0.9546384946,"l":0.9430092342,"c":0.9497166922,"v":521393.6065382551,"t":1719435600}
+{"o":0.9497166922,"h":0.955242626,"l":0.9381359958,"c":0.9435659183,"v":486953.9289465853,"t":1719439200}
+{"o":0.9435659183,"h":0.9510581712,"l":0.9365894485,"c":0.945937088,"v":435502.0215435317,"t":1719442800}
+{"o":0.945937088,"h":0.9502180999,"l":0.9402826584,"c":0.9457504865,"v":425784.0746213481,"t":1719446400}
+{"o":0.9457504865,"h":0.9518642405,"l":0.9412377562,"c":0.9469533351,"v":431230.5989430818,"t":1719450000}
+{"o":0.9469533351,"h":0.9507712,"l":0.9398097861,"c":0.9484602306,"v":401272.6868949856,"t":1719453600}
+{"o":0.9484602306,"h":0.9557460425,"l":0.9382286343,"c":0.9497600128,"v":389680.8060685179,"t":1719457200}
+{"o":0.9497600128,"h":0.9516468915,"l":0.9454248074,"c":0.9461643288,"v":413069.5431615208,"t":1719460800}
+{"o":0.9461643288,"h":0.949932377,"l":0.9389278978,"c":0.9428933249,"v":397335.7328789832,"t":1719464400}
+{"o":0.9428933249,"h":0.949538318,"l":0.9359359656,"c":0.9464588665,"v":452482.7794785561,"t":1719468000}
+{"o":0.9464588665,"h":0.9490023181,"l":0.9434533479,"c":0.9465909445,"v":378104.9674950312,"t":1719471600}
+{"o":0.9465909445,"h":0.9504701758,"l":0.9435102081,"c":0.9502971611,"v":389315.7218706553,"t":1719475200}
+{"o":0.9502971611,"h":0.9645251504,"l":0.9391544012,"c":0.9549486813,"v":476763.0993676954,"t":1719478800}
+{"o":0.9549486813,"h":0.9626544991,"l":0.9399306703,"c":0.9451711448,"v":549395.8840644056,"t":1719482400}
+{"o":0.9451711448,"h":0.9536447274,"l":0.9403144532,"c":0.9451514714,"v":540260.2741861476,"t":1719486000}
+{"o":0.9451514714,"h":0.9557237341,"l":0.94203289,"c":0.9495198378,"v":594612.8690208887,"t":1719489600}
+{"o":0.9495198378,"h":1.0213251238,"l":0.8948067023,"c":0.9555923782,"v":1655677.0618495662,"t":1719493200}
+{"o":0.9555923782,"h":0.9766862646,"l":0.932863315,"c":0.9457131861,"v":1092830.6652880488,"t":1719496800}
+{"o":0.9457131861,"h":0.9576653581,"l":0.9338255217,"c":0.9477078897,"v":699391.8907179279,"t":1719500400}
+{"o":0.9477078897,"h":0.9555693436,"l":0.9372729531,"c":0.9464093475,"v":586897.5464572568,"t":1719504000}
+{"o":0.9464093475,"h":0.9518242445,"l":0.9370563579,"c":0.9467322312,"v":685150.6447613162,"t":1719507600}
+{"o":0.9467322312,"h":0.9558120068,"l":0.9364059378,"c":0.9474777285,"v":771817.3681589884,"t":1719511200}
+{"o":0.9474777285,"h":0.9526954898,"l":0.9392675899,"c":0.9467052544,"v":682958.2167354684,"t":1719514800}
+{"o":0.9467052544,"h":0.9547349809,"l":0.9373403924,"c":0.948113927,"v":584353.7356636558,"t":1719518400}
+{"o":0.948113927,"h":0.958334969,"l":0.9356097138,"c":0.9477463309,"v":602113.2754830283,"t":1719522000}
+{"o":0.9477463309,"h":0.9504288794,"l":0.9410080445,"c":0.9480334475,"v":539573.1511068018,"t":1719525600}
+{"o":0.9480334475,"h":0.9543071854,"l":0.9396296009,"c":0.9496005066,"v":509007.6516041285,"t":1719529200}
+{"o":0.9496005066,"h":0.9512226304,"l":0.9308386281,"c":0.9333321102,"v":490881.2660595884,"t":1719532800}
+{"o":0.9333321102,"h":0.9560364788,"l":0.928362917,"c":0.9452566126,"v":662225.304208091,"t":1719536400}
+{"o":0.9452566126,"h":0.9477454986,"l":0.9293224551,"c":0.9329250582,"v":655068.1371851719,"t":1719540000}
+{"o":0.9329250582,"h":0.9514597431,"l":0.9297549786,"c":0.9470616804,"v":496831.3223995789,"t":1719543600}
+{"o":0.9470616804,"h":0.9585068974,"l":0.9343303479,"c":0.9473064684,"v":464756.1359302525,"t":1719547200}
+{"o":0.9473064684,"h":0.9598068823,"l":0.9292111218,"c":0.9446420896,"v":543517.9452426353,"t":1719550800}
+{"o":0.9446420896,"h":0.9539723425,"l":0.9389922539,"c":0.94797526,"v":496252.9059743796,"t":1719554400}
+{"o":0.94797526,"h":0.9495844325,"l":0.9403391108,"c":0.9473802515,"v":461467.2160316024,"t":1719558000}
+{"o":0.9473802515,"h":0.9525661977,"l":0.9418549237,"c":0.946694177,"v":458715.9203421502,"t":1719561600}
+{"o":0.946694177,"h":0.9535436114,"l":0.9417359886,"c":0.9502515187,"v":455326.6523440563,"t":1719565200}
+{"o":0.9502515187,"h":0.9522037158,"l":0.9435706761,"c":0.9469255837,"v":403637.8783148301,"t":1719568800}
+{"o":0.9469255837,"h":0.9520403511,"l":0.9405827999,"c":0.9442970125,"v":433561.5382433856,"t":1719572400}
+{"o":0.9442970125,"h":0.953185012,"l":0.9358324344,"c":0.9377692386,"v":563749.6788569157,"t":1719576000}
+{"o":0.9377692386,"h":0.9448480281,"l":0.9284448141,"c":0.9318480662,"v":573131.0015367626,"t":1719579600}
+{"o":0.9318480662,"h":0.9561826227,"l":0.9179562086,"c":0.9412763484,"v":623095.2653945617,"t":1719583200}
+{"o":0.9412763484,"h":0.9645832902,"l":0.9347272924,"c":0.950286626,"v":614054.8648736088,"t":1719586800}
+{"o":0.950286626,"h":0.9542802143,"l":0.932838453,"c":0.9475279736,"v":613033.8993049259,"t":1719590400}
+{"o":0.9475279736,"h":0.9475906131,"l":0.9281148477,"c":0.9337615402,"v":493049.3597974301,"t":1719594000}
+{"o":0.9337615402,"h":0.9388780884,"l":0.9309754922,"c":0.936763014,"v":434690.5213595994,"t":1719597600}
+{"o":0.936763014,"h":0.9512187564,"l":0.9263331566,"c":0.9434479304,"v":463699.2444490284,"t":1719601200}
+{"o":0.9434479304,"h":0.9487335078,"l":0.9359454611,"c":0.9382059805,"v":420145.4321463025,"t":1719604800}
+{"o":0.9382059805,"h":0.9503502936,"l":0.9308989957,"c":0.9482191941,"v":409677.6624459887,"t":1719608400}
+{"o":0.9482191941,"h":0.9503012566,"l":0.9441054256,"c":0.945468842,"v":337820.8018292526,"t":1719612000}
+{"o":0.945468842,"h":0.9464527737,"l":0.942628731,"c":0.9452381207,"v":304113.4127543673,"t":1719615600}
+{"o":0.9452381207,"h":0.9554862932,"l":0.9380486956,"c":0.9453212126,"v":314571.5127793258,"t":1719619200}
+{"o":0.9453212126,"h":0.9555442263,"l":0.9363236284,"c":0.9433261542,"v":332421.0840474538,"t":1719622800}
+{"o":0.9433261542,"h":0.9459356688,"l":0.9411711958,"c":0.9440029071,"v":279618.2181451457,"t":1719626400}
+{"o":0.9440029071,"h":0.9449442383,"l":0.9403836908,"c":0.9420388554,"v":252933.7246434819,"t":1719630000}
+{"o":0.9420388554,"h":0.9489868301,"l":0.9384892752,"c":0.9458625823,"v":236443.502609558,"t":1719633600}
+{"o":0.9458625823,"h":0.9497754601,"l":0.9376474391,"c":0.9444118818,"v":303486.7050098387,"t":1719637200}
+{"o":0.9444118818,"h":0.9492269746,"l":0.9432956861,"c":0.9468868594,"v":277835.85826878,"t":1719640800}
+{"o":0.9468868594,"h":0.9561216329,"l":0.9468868594,"c":0.9527925373,"v":285722.4509561798,"t":1719644400}
+{"o":0.9527925373,"h":0.9548202492,"l":0.9406826538,"c":0.9486339631,"v":287302.4521632218,"t":1719648000}
+{"o":0.9486339631,"h":0.9530803626,"l":0.9437513404,"c":0.9528536634,"v":269048.2735992322,"t":1719651600}
+{"o":0.9528536634,"h":0.9551769453,"l":0.9507799947,"c":0.9516906887,"v":265174.9932190187,"t":1719655200}
+{"o":0.9516906887,"h":0.9523847084,"l":0.9431110898,"c":0.9463008989,"v":254303.2171758135,"t":1719658800}
+{"o":0.9463008989,"h":0.9487424666,"l":0.9409949803,"c":0.9431408297,"v":261111.0117262311,"t":1719662400}
+{"o":0.9431408297,"h":0.9442068984,"l":0.9403507487,"c":0.9419856962,"v":298191.2301823256,"t":1719666000}
+{"o":0.9419856962,"h":0.951298438,"l":0.9379211709,"c":0.9454252313,"v":300746.4317905959,"t":1719669600}
+{"o":0.9454252313,"h":0.9536321891,"l":0.9428621201,"c":0.9529344812,"v":300095.3056739158,"t":1719673200}
+{"o":0.9529344812,"h":0.9536269871,"l":0.9421928897,"c":0.9457551688,"v":340613.4270629242,"t":1719676800}
+{"o":0.9457551688,"h":0.9495222409,"l":0.9423630967,"c":0.9488900592,"v":336913.5984507364,"t":1719680400}
+{"o":0.9488900592,"h":0.9493847601,"l":0.942235247,"c":0.9447536138,"v":328311.1617551131,"t":1719684000}
+{"o":0.9447536138,"h":0.9523854193,"l":0.9369837325,"c":0.9497956698,"v":322411.690581953,"t":1719687600}
+{"o":0.9497956698,"h":0.9504189429,"l":0.9434189831,"c":0.9451316817,"v":328815.8971633182,"t":1719691200}
+{"o":0.9451316817,"h":0.9482868025,"l":0.9414546496,"c":0.944898617,"v":282020.3192516362,"t":1719694800}
+{"o":0.944898617,"h":0.9510701716,"l":0.9381985768,"c":0.9454263994,"v":291597.0773526041,"t":1719698400}
+{"o":0.9454263994,"h":0.9508244675,"l":0.9449444559,"c":0.94829415,"v":264150.4083323982,"t":1719702000}
+{"o":0.94829415,"h":0.9540522945,"l":0.9404550296,"c":0.9458658418,"v":275636.4937047728,"t":1719705600}
+{"o":0.9458658418,"h":0.9512482614,"l":0.9388264082,"c":0.946455887,"v":283977.4625105291,"t":1719709200}
+{"o":0.946455887,"h":0.9573360922,"l":0.9331390977,"c":0.9460553119,"v":328013.2251454823,"t":1719712800}
+{"o":0.9460553119,"h":0.9493796399,"l":0.938479547,"c":0.9426958035,"v":349953.173545317,"t":1719716400}
+{"o":0.9426958035,"h":0.9496203243,"l":0.9367569445,"c":0.9448065789,"v":310191.1651367667,"t":1719720000}
+{"o":0.9448065789,"h":0.9491834441,"l":0.9415358911,"c":0.9464549675,"v":303584.1407391425,"t":1719723600}
+{"o":0.9464549675,"h":0.9565750308,"l":0.9359828812,"c":0.9473198593,"v":337509.8959257356,"t":1719727200}
+{"o":0.9473198593,"h":0.9609086414,"l":0.9327006231,"c":0.9443352395,"v":360741.5157296062,"t":1719730800}
+{"o":0.9443352395,"h":0.9501531911,"l":0.9412274361,"c":0.9473044878,"v":297472.1432396491,"t":1719734400}
+{"o":0.9473044878,"h":0.9508827234,"l":0.9429531317,"c":0.9438490789,"v":251038.9448004407,"t":1719738000}
+{"o":0.9438490789,"h":0.9500161461,"l":0.9396667995,"c":0.9470814569,"v":261773.7309401337,"t":1719741600}
+{"o":0.9470814569,"h":0.9517159031,"l":0.9407507639,"c":0.9458229333,"v":260158.9135246228,"t":1719745200}
+{"o":0.9458229333,"h":0.9505448879,"l":0.9403384002,"c":0.9471383245,"v":296543.3127530197,"t":1719748800}
+{"o":0.9471383245,"h":0.956499085,"l":0.9386058158,"c":0.9478991912,"v":341978.0055594961,"t":1719752400}
+{"o":0.9478991912,"h":0.9485087855,"l":0.9416515614,"c":0.9447406642,"v":481594.4036294039,"t":1719756000}
+{"o":0.9447406642,"h":0.9570422066,"l":0.9391663065,"c":0.9502250725,"v":432216.575410563,"t":1719759600}
+{"o":0.9502250725,"h":0.9513584384,"l":0.9417952755,"c":0.9463531865,"v":353258.1991599718,"t":1719763200}
+{"o":0.9463531865,"h":0.9532080598,"l":0.9394078476,"c":0.9467344546,"v":343613.0393215938,"t":1719766800}
+{"o":0.9467344546,"h":0.957975176,"l":0.9415837363,"c":0.9508701875,"v":363281.2037239273,"t":1719770400}
+{"o":0.9508701875,"h":0.9516836713,"l":0.9401086887,"c":0.9435038107,"v":333778.8417277162,"t":1719774000}
+{"o":0.9435038107,"h":0.9500780685,"l":0.9406756834,"c":0.9406756834,"v":363051.254459169,"t":1719777600}
+{"o":0.9406756834,"h":0.9491017827,"l":0.9373486228,"c":0.9470180832,"v":328981.6170087185,"t":1719781200}
+{"o":0.9470180832,"h":0.9671422491,"l":0.9297298485,"c":0.9467312793,"v":445805.1287466913,"t":1719784800}
+{"o":0.9467312793,"h":0.948304796,"l":0.942067932,"c":0.9440733073,"v":323592.146289398,"t":1719788400}
+{"o":0.9440733073,"h":0.9537238514,"l":0.9402237893,"c":0.9521657507,"v":322473.1888511794,"t":1719792000}
+{"o":0.9521657507,"h":0.9606188979,"l":0.9383229623,"c":0.943067482,"v":441734.7603936631,"t":1719795600}
+{"o":0.943067482,"h":0.9560146199,"l":0.9356083662,"c":0.9470755774,"v":364058.0604139738,"t":1719799200}
+{"o":0.9470755774,"h":0.95088739,"l":0.9436311022,"c":0.9454477446,"v":284344.0761316629,"t":1719802800}
+{"o":0.9454477446,"h":0.9488751333,"l":0.9404372271,"c":0.944174283,"v":403284.7591512884,"t":1719806400}
+{"o":0.944174283,"h":0.9504006194,"l":0.9403414755,"c":0.9443424708,"v":389780.3940744281,"t":1719810000}
+{"o":0.9443424708,"h":0.9454739356,"l":0.9384606832,"c":0.9437565929,"v":361732.5119909856,"t":1719813600}
+{"o":0.9437565929,"h":0.9484154732,"l":0.9407551309,"c":0.9456007923,"v":378734.3665523854,"t":1719817200}
+{"o":0.9456007923,"h":0.952140862,"l":0.9365630434,"c":0.9416951287,"v":374497.2024825448,"t":1719820800}
+{"o":0.9416951287,"h":0.9489622617,"l":0.9381351133,"c":0.9475954502,"v":303245.6178442338,"t":1719824400}
+{"o":0.9475954502,"h":0.9482292828,"l":0.9403700026,"c":0.9414940498,"v":317228.5880138518,"t":1719828000}
+{"o":0.9414940498,"h":0.9506595147,"l":0.9351593416,"c":0.9450977616,"v":312230.5730282624,"t":1719831600}
+{"o":0.9450977616,"h":0.9539152629,"l":0.9447687356,"c":0.9539082676,"v":333302.8321357722,"t":1719835200}
+{"o":0.9539082676,"h":0.9609361673,"l":0.9440623017,"c":0.9486166666,"v":458200.3508804946,"t":1719838800}
+{"o":0.9486166666,"h":0.954947426,"l":0.936375565,"c":0.9465263265,"v":461829.9541639053,"t":1719842400}
+{"o":0.9465263265,"h":0.9518850579,"l":0.9421840733,"c":0.9489488031,"v":399888.6083862022,"t":1719846000}
+{"o":0.9489488031,"h":0.9541983911,"l":0.9421896996,"c":0.9460334595,"v":490604.6222840588,"t":1719849600}
+{"o":0.9460334595,"h":0.9517165907,"l":0.9388309121,"c":0.9453322992,"v":422519.593796148,"t":1719853200}
+{"o":0.9453322992,"h":0.9534159809,"l":0.9401500354,"c":0.9446717718,"v":457905.127726763,"t":1719856800}
+{"o":0.9446717718,"h":0.945536565,"l":0.9374409578,"c":0.9423335661,"v":391986.091222704,"t":1719860400}
+{"o":0.9423335661,"h":0.9490332969,"l":0.9411656332,"c":0.9456239699,"v":429861.3600527508,"t":1719864000}
+{"o":0.9456239699,"h":0.9502346214,"l":0.9423015388,"c":0.9449070368,"v":354000.6609436262,"t":1719867600}
+{"o":0.9449070368,"h":0.946007576,"l":0.9345017362,"c":0.939883501,"v":424422.091588226,"t":1719871200}
+{"o":0.939883501,"h":0.9476225728,"l":0.9353305134,"c":0.9446202484,"v":296975.8875372731,"t":1719874800}
+{"o":0.9446202484,"h":0.953496237,"l":0.9411080287,"c":0.9486958931,"v":378997.772715831,"t":1719878400}
+{"o":0.9486958931,"h":0.9520919267,"l":0.9401969444,"c":0.9445810631,"v":323567.0457834785,"t":1719882000}
+{"o":0.9445810631,"h":0.9536350087,"l":0.9431989556,"c":0.9522567559,"v":329367.6977945304,"t":1719885600}
+{"o":0.9522567559,"h":0.9588520182,"l":0.9405276338,"c":0.9451054797,"v":358272.2388746009,"t":1719889200}
+{"o":0.9451054797,"h":0.9496272101,"l":0.942456579,"c":0.9428840682,"v":359453.3625188788,"t":1719892800}
+{"o":0.9428840682,"h":0.9472925959,"l":0.9418517162,"c":0.9456636936,"v":265534.0385654679,"t":1719896400}
+{"o":0.9456636936,"h":0.9524488626,"l":0.9360947863,"c":0.9435074119,"v":302219.1010639521,"t":1719900000}
+{"o":0.9435074119,"h":0.9499647408,"l":0.9384192312,"c":0.9467790605,"v":285881.6187290272,"t":1719903600}
+{"o":0.9467790605,"h":0.9526759015,"l":0.9412001928,"c":0.9482182271,"v":291801.8463946781,"t":1719907200}
+{"o":0.9482182271,"h":0.9514320812,"l":0.9411436156,"c":0.9450766895,"v":280388.5950274121,"t":1719910800}
+{"o":0.9450766895,"h":0.9518084344,"l":0.9389990807,"c":0.946358067,"v":325140.1508549242,"t":1719914400}
+{"o":0.946358067,"h":0.9546406435,"l":0.9381779188,"c":0.9453807519,"v":353506.9522232205,"t":1719918000}
+{"o":0.9453807519,"h":0.9574647186,"l":0.9350618182,"c":0.9454016465,"v":380865.9749163647,"t":1719921600}
+{"o":0.9454016465,"h":0.9624958669,"l":0.9304179764,"c":0.9442996879,"v":505356.3095953551,"t":1719925200}
+{"o":0.9442996879,"h":0.9575972126,"l":0.9334759508,"c":0.9448857448,"v":521981.68838831,"t":1719928800}
+{"o":0.9448857448,"h":0.9521557258,"l":0.9402166008,"c":0.9450449734,"v":363797.9700532726,"t":1719932400}
+{"o":0.9450449734,"h":0.9520633273,"l":0.9403270721,"c":0.950971506,"v":415275.0716169775,"t":1719936000}
+{"o":0.950971506,"h":0.9574656544,"l":0.934243115,"c":0.9472633351,"v":377192.7208800667,"t":1719939600}
+{"o":0.9472633351,"h":0.9701908889,"l":0.9268853085,"c":0.9460371133,"v":581817.168605841,"t":1719943200}
+{"o":0.9460371133,"h":0.9532551661,"l":0.9398820495,"c":0.945844544,"v":417606.7925655396,"t":1719946800}
+{"o":0.945844544,"h":0.9517221766,"l":0.9414607206,"c":0.9472213283,"v":381720.7496608014,"t":1719950400}
+{"o":0.9472213283,"h":0.9525441468,"l":0.9417767396,"c":0.946597545,"v":379008.3016905046,"t":1719954000}
+{"o":0.946597545,"h":0.9532722653,"l":0.9403698362,"c":0.9462582095,"v":426719.6956516217,"t":1719957600}
+{"o":0.9462582095,"h":0.952100333,"l":0.9379100266,"c":0.9455002484,"v":333395.4830547936,"t":1719961200}
+{"o":0.9455002484,"h":0.9488914085,"l":0.9417847979,"c":0.9427673862,"v":348149.0464593339,"t":1719964800}
+{"o":0.9427673862,"h":0.9521536516,"l":0.9326055417,"c":0.9413224223,"v":392233.4102589199,"t":1719968400}
+{"o":0.9413224223,"h":0.9504008627,"l":0.9373639459,"c":0.9465494634,"v":379555.4698628216,"t":1719972000}
+{"o":0.9465494634,"h":0.9533838894,"l":0.9291279965,"c":0.9432497994,"v":470600.438864796,"t":1719975600}
+{"o":0.9432497994,"h":0.943404689,"l":0.9257972848,"c":0.9284925785,"v":433773.9189183369,"t":1719979200}
+{"o":0.9284925785,"h":0.9512485871,"l":0.9275341736,"c":0.9454156054,"v":355010.1147950381,"t":1719982800}
+{"o":0.9454156054,"h":0.9505241976,"l":0.9404225402,"c":0.9450294475,"v":324010.4082217272,"t":1719986400}
+{"o":0.9450294475,"h":0.9616306683,"l":0.9298051571,"c":0.9455072801,"v":394168.6743788839,"t":1719990000}
+{"o":0.9455072801,"h":0.9531760012,"l":0.9337135345,"c":0.9436717872,"v":386765.8445577747,"t":1719993600}
+{"o":0.9436717872,"h":0.9501784648,"l":0.9412253938,"c":0.9435204397,"v":347306.0921983253,"t":1719997200}
+{"o":0.9435204397,"h":0.9595159177,"l":0.9161722882,"c":0.9443106356,"v":745778.1137089829,"t":1720000800}
+{"o":0.9443106356,"h":0.9522081693,"l":0.935273486,"c":0.9456093083,"v":531377.5968049475,"t":1720004400}
+{"o":0.9456093083,"h":0.9631960892,"l":0.9249563303,"c":0.9468069425,"v":574868.0654576035,"t":1720008000}
+{"o":0.9468069425,"h":0.9644079992,"l":0.9252474739,"c":0.9451386421,"v":605205.8278879094,"t":1720011600}
+{"o":0.9451386421,"h":0.9570964477,"l":0.9292307744,"c":0.9401900483,"v":523425.7642651403,"t":1720015200}
+{"o":0.9401900483,"h":0.9530926015,"l":0.9353262862,"c":0.9423001006,"v":543540.3510117116,"t":1720018800}
+{"o":0.9423001006,"h":0.9554546452,"l":0.93462535,"c":0.9514407637,"v":531344.8877679564,"t":1720022400}
+{"o":0.9514407637,"h":0.9534943073,"l":0.9370362058,"c":0.9416745789,"v":423864.2898625972,"t":1720026000}
+{"o":0.9416745789,"h":0.9524121561,"l":0.9367479173,"c":0.9470850412,"v":507949.1727475985,"t":1720029600}
+{"o":0.9470850412,"h":0.9558114491,"l":0.9296442591,"c":0.9462329091,"v":674259.463797737,"t":1720033200}
+{"o":0.9462329091,"h":0.9535821868,"l":0.9386689852,"c":0.9412182351,"v":449854.5630484985,"t":1720036800}
+{"o":0.9412182351,"h":0.95533169,"l":0.9363015625,"c":0.9528913725,"v":473242.4496856453,"t":1720040400}
+{"o":0.9528913725,"h":0.9542749827,"l":0.9402577017,"c":0.9460223398,"v":384714.3465735487,"t":1720044000}
+{"o":0.9460223398,"h":0.9461364226,"l":0.9392435708,"c":0.9421725096,"v":366379.03216235,"t":1720047600}
+{"o":0.9421725096,"h":0.955427884,"l":0.9345848519,"c":0.93884319,"v":398622.9926202913,"t":1720051200}
+{"o":0.93884319,"h":0.9962648965,"l":0.8834734622,"c":0.9443820127,"v":911354.5572387972,"t":1720054800}
+{"o":0.9443820127,"h":0.9682365381,"l":0.9183856905,"c":0.9442102144,"v":590325.7651318145,"t":1720058400}
+{"o":0.9442102144,"h":0.9512969378,"l":0.9347126075,"c":0.9453440316,"v":385623.4620555942,"t":1720062000}
+{"o":0.9453440316,"h":0.9500907217,"l":0.9391812888,"c":0.9432533297,"v":320182.5476418,"t":1720065600}
+{"o":0.9432533297,"h":0.9443618976,"l":0.9383686732,"c":0.9391730268,"v":323281.6738264275,"t":1720069200}
+{"o":0.9391730268,"h":0.9570393609,"l":0.9243043169,"c":0.9380883798,"v":494629.9495688727,"t":1720072800}
+{"o":0.9380883798,"h":0.9516745182,"l":0.9333424257,"c":0.9452710507,"v":501282.901825516,"t":1720076400}
+{"o":0.9452710507,"h":0.9548530488,"l":0.9343564624,"c":0.9528819152,"v":573967.9634972234,"t":1720080000}
+{"o":0.9528819152,"h":0.9569214539,"l":0.9351937043,"c":0.9457920402,"v":552642.8083223833,"t":1720083600}
+{"o":0.9457920402,"h":0.952335254,"l":0.9312508815,"c":0.9458656935,"v":612034.7894975728,"t":1720087200}
+{"o":0.9458656935,"h":0.9546662197,"l":0.9318985961,"c":0.9416859648,"v":432090.9658292082,"t":1720090800}
+{"o":0.9416859648,"h":0.9597223896,"l":0.9314494747,"c":0.9456624501,"v":505174.9807639095,"t":1720094400}
+{"o":0.9456624501,"h":0.9654617184,"l":0.9216727917,"c":0.9478180077,"v":807402.5763075373,"t":1720098000}
+{"o":0.9478180077,"h":0.9626118495,"l":0.9269445703,"c":0.9410667475,"v":568491.6172112636,"t":1720101600}
+{"o":0.9410667475,"h":0.9602505246,"l":0.9351925267,"c":0.9473045892,"v":512038.7461202969,"t":1720105200}
+{"o":0.9473045892,"h":0.9541236267,"l":0.9374514533,"c":0.9530078035,"v":463616.5596921422,"t":1720108800}
+{"o":0.9530078035,"h":0.9554189971,"l":0.9409153472,"c":0.9484388609,"v":414266.1775774296,"t":1720112400}
+{"o":0.9484388609,"h":0.9539107268,"l":0.9376451843,"c":0.9431643835,"v":522155.5287312164,"t":1720116000}
+{"o":0.9431643835,"h":0.9566168551,"l":0.9336156146,"c":0.9339983217,"v":531756.2959259801,"t":1720119600}
+{"o":0.9339983217,"h":0.9568979864,"l":0.9295118787,"c":0.9505731129,"v":421420.0892092537,"t":1720123200}
+{"o":0.9505731129,"h":0.9551142209,"l":0.9388864901,"c":0.9457143791,"v":415012.4048317102,"t":1720126800}
+{"o":0.9457143791,"h":0.9649116234,"l":0.9275990264,"c":0.9442161529,"v":533189.272856831,"t":1720130400}
+{"o":0.9442161529,"h":0.9809960132,"l":0.9074443175,"c":0.9464211289,"v":710010.1998925213,"t":1720134000}
+{"o":0.9464211289,"h":0.963964255,"l":0.9173384017,"c":0.9601395109,"v":957584.8472615435,"t":1720137600}
+{"o":0.9601395109,"h":0.9638710701,"l":0.9227127991,"c":0.9554036576,"v":562516.5742446482,"t":1720141200}
+{"o":0.9554036576,"h":0.9783114616,"l":0.9062410568,"c":0.9440068583,"v":690802.9049176318,"t":1720144800}
+{"o":0.9440068583,"h":0.9617489321,"l":0.9223777982,"c":0.9461234297,"v":1040722.5816321212,"t":1720148400}
+{"o":0.9461234297,"h":0.9699803629,"l":0.9115086412,"c":0.9428668524,"v":796729.7122081466,"t":1720152000}
+{"o":0.9428668524,"h":0.9596545778,"l":0.9303803141,"c":0.9450743878,"v":482302.4567835736,"t":1720155600}
+{"o":0.9450743878,"h":0.9631103287,"l":0.9245479715,"c":0.9356233465,"v":444240.1274185434,"t":1720159200}
+{"o":0.9356233465,"h":0.963800748,"l":0.9257420559,"c":0.9474185515,"v":480863.3343849115,"t":1720162800}
+{"o":0.9474185515,"h":0.9782932263,"l":0.9161351828,"c":0.945549655,"v":435229.8058081821,"t":1720166400}
+{"o":0.945549655,"h":0.977474481,"l":0.9171425198,"c":0.9483508261,"v":474554.3746619434,"t":1720170000}
+{"o":0.9483508261,"h":0.9743991135,"l":0.9234775875,"c":0.9442983025,"v":538655.0911165734,"t":1720173600}
+{"o":0.9442983025,"h":0.9608911509,"l":0.9351702028,"c":0.9475192946,"v":516325.6572265381,"t":1720177200}
+{"o":0.9475192946,"h":0.9668323486,"l":0.926256641,"c":0.9365555007,"v":671616.0321222281,"t":1720180800}
+{"o":0.9365555007,"h":0.9767036622,"l":0.9120339343,"c":0.946038136,"v":644175.8970774054,"t":1720184400}
+{"o":0.946038136,"h":0.9602691131,"l":0.9298952103,"c":0.9488339495,"v":627980.5575979665,"t":1720188000}
+{"o":0.9488339495,"h":0.9649218524,"l":0.9316376986,"c":0.9510828965,"v":785021.1133133317,"t":1720191600}
+{"o":0.9510828965,"h":0.9612467522,"l":0.9273233625,"c":0.9456891484,"v":796391.6506689243,"t":1720195200}
+{"o":0.9456891484,"h":0.9518731814,"l":0.9390706548,"c":0.9479576519,"v":578673.147191552,"t":1720198800}
+{"o":0.9479576519,"h":0.9551967537,"l":0.9364776772,"c":0.9493693774,"v":612166.731288582,"t":1720202400}
+{"o":0.9493693774,"h":0.950568879,"l":0.9391484484,"c":0.9428659943,"v":465465.7425345539,"t":1720206000}
+{"o":0.9428659943,"h":0.9526097339,"l":0.9374200836,"c":0.9503292205,"v":379920.6241171297,"t":1720209600}
+{"o":0.9503292205,"h":0.9536870499,"l":0.9397042508,"c":0.9446088993,"v":395985.8762017559,"t":1720213200}
+{"o":0.9446088993,"h":0.9489117701,"l":0.9396190616,"c":0.94111027,"v":413716.2748283896,"t":1720216800}
+{"o":0.94111027,"h":0.9475609323,"l":0.9407057314,"c":0.9432295987,"v":415087.415124178,"t":1720220400}
+{"o":0.9432295987,"h":0.9683296113,"l":0.937352781,"c":0.9479732944,"v":579113.3444109557,"t":1720224000}
+{"o":0.9479732944,"h":0.9535201168,"l":0.9320634156,"c":0.9407210422,"v":410339.2374010619,"t":1720227600}
+{"o":0.9407210422,"h":0.9530050232,"l":0.9328430608,"c":0.9448737623,"v":395595.7704125076,"t":1720231200}
+{"o":0.9448737623,"h":0.9539299988,"l":0.937388638,"c":0.9437658414,"v":373894.4744577937,"t":1720234800}
+{"o":0.9437658414,"h":0.9541871745,"l":0.9377733403,"c":0.9451821511,"v":358668.4851288762,"t":1720238400}
+{"o":0.9451821511,"h":0.954479828,"l":0.9359389245,"c":0.9452480515,"v":324160.5591193175,"t":1720242000}
+{"o":0.9452480515,"h":0.961657698,"l":0.9294655085,"c":0.9401943912,"v":342899.0087891023,"t":1720245600}
+{"o":0.9401943912,"h":0.9589193157,"l":0.9340860754,"c":0.9449639687,"v":446444.1009294536,"t":1720249200}
+{"o":0.9449639687,"h":0.9544679587,"l":0.9363957764,"c":0.9447912566,"v":358725.1117361209,"t":1720252800}
+{"o":0.9447912566,"h":0.9644792024,"l":0.9343672359,"c":0.9558287638,"v":421278.0026690328,"t":1720256400}
+{"o":0.9558287638,"h":0.9607119799,"l":0.9431743239,"c":0.9453414613,"v":410798.6274721554,"t":1720260000}
+{"o":0.9453414613,"h":0.9507437097,"l":0.9372908329,"c":0.943397984,"v":350307.412450643,"t":1720263600}
+{"o":0.943397984,"h":0.9538667835,"l":0.9370760813,"c":0.9463025709,"v":410534.8503348998,"t":1720267200}
+{"o":0.9463025709,"h":0.9594954035,"l":0.9332515315,"c":0.9444914258,"v":485127.3238838759,"t":1720270800}
+{"o":0.9444914258,"h":0.9574302403,"l":0.9330217808,"c":0.9434656981,"v":519563.1567622553,"t":1720274400}
+{"o":0.9434656981,"h":0.9609501121,"l":0.9272882701,"c":0.94432357,"v":594053.563571525,"t":1720278000}
+{"o":0.94432357,"h":0.9555439865,"l":0.9319515147,"c":0.9446779702,"v":579379.4004278713,"t":1720281600}
+{"o":0.9446779702,"h":0.9508479761,"l":0.9388789618,"c":0.9459265932,"v":509760.6427510891,"t":1720285200}
+{"o":0.9459265932,"h":0.9489322409,"l":0.9402167847,"c":0.9474103264,"v":442912.5621875931,"t":1720288800}
+{"o":0.9474103264,"h":0.9518006831,"l":0.9449392506,"c":0.9498859278,"v":369072.9621721618,"t":1720292400}
+{"o":0.9498859278,"h":0.9561710326,"l":0.9349248835,"c":0.9459975356,"v":406285.5631922735,"t":1720296000}
+{"o":0.9459975356,"h":0.9577442295,"l":0.9351348187,"c":0.9401858395,"v":457760.1256534689,"t":1720299600}
+{"o":0.9401858395,"h":0.9468975916,"l":0.9399079897,"c":0.9459386694,"v":449575.7026876512,"t":1720303200}
+{"o":0.9459386694,"h":0.9522437402,"l":0.9384443124,"c":0.9453461179,"v":359728.6974145039,"t":1720306800}
+{"o":0.9453461179,"h":0.952786627,"l":0.9325711147,"c":0.9387810397,"v":382506.2548818088,"t":1720310400}
+{"o":0.9387810397,"h":0.954400804,"l":0.9319164062,"c":0.9449819511,"v":461224.8543372881,"t":1720314000}
+{"o":0.9449819511,"h":0.9572017418,"l":0.9332185454,"c":0.9445172121,"v":347504.0991042362,"t":1720317600}
+{"o":0.9445172121,"h":0.9528673621,"l":0.933303873,"c":0.9453942116,"v":298590.8270201233,"t":1720321200}
+{"o":0.9453942116,"h":0.9593672938,"l":0.926400936,"c":0.941128834,"v":326284.9603330623,"t":1720324800}
+{"o":0.941128834,"h":0.9513134939,"l":0.9351563655,"c":0.9478504504,"v":341075.614035044,"t":1720328400}
+{"o":0.9478504504,"h":0.9541159549,"l":0.9377669909,"c":0.9429495971,"v":356715.5333780599,"t":1720332000}
+{"o":0.9429495971,"h":0.9610246372,"l":0.9306432936,"c":0.9514857877,"v":345617.2256957644,"t":1720335600}
+{"o":0.9514857877,"h":0.9555503269,"l":0.9410740947,"c":0.9460799207,"v":312079.3675601568,"t":1720339200}
+{"o":0.9460799207,"h":0.9522729732,"l":0.9371905121,"c":0.946013357,"v":331883.3881618219,"t":1720342800}
+{"o":0.946013357,"h":0.9528567389,"l":0.9371161701,"c":0.9449134694,"v":360811.9124219614,"t":1720346400}
+{"o":0.9449134694,"h":0.9496914357,"l":0.9398598913,"c":0.9447816325,"v":418191.6244116918,"t":1720350000}
+{"o":0.9447816325,"h":0.9534454252,"l":0.9349139579,"c":0.9460163755,"v":388291.9671680512,"t":1720353600}
+{"o":0.9460163755,"h":0.9641900008,"l":0.9242085257,"c":0.9439490789,"v":515776.5437616388,"t":1720357200}
+{"o":0.9439490789,"h":0.951343435,"l":0.9354215136,"c":0.9455534765,"v":534130.6551056954,"t":1720360800}
+{"o":0.9455534765,"h":0.9530081369,"l":0.9317540255,"c":0.9459041076,"v":475926.1817509703,"t":1720364400}
+{"o":0.9459041076,"h":0.9569805661,"l":0.9425187231,"c":0.9526527228,"v":435523.5580831851,"t":1720368000}
+{"o":0.9526527228,"h":0.9568595431,"l":0.936785916,"c":0.948782203,"v":420614.3771912426,"t":1720371600}
+{"o":0.948782203,"h":0.9557580193,"l":0.9360107478,"c":0.9444979512,"v":385852.7642268648,"t":1720375200}
+{"o":0.9444979512,"h":0.948053152,"l":0.9372431551,"c":0.9388157882,"v":387539.7323783992,"t":1720378800}
+{"o":0.9388157882,"h":0.9535413752,"l":0.9327894807,"c":0.9445903464,"v":419226.2272878431,"t":1720382400}
+{"o":0.9445903464,"h":0.9577429455,"l":0.9186826962,"c":0.9391861017,"v":585211.0202853159,"t":1720386000}
+{"o":0.9391861017,"h":0.9451403797,"l":0.9266289281,"c":0.9304482961,"v":446431.4396798261,"t":1720389600}
+{"o":0.9304482961,"h":0.9569315909,"l":0.9128073731,"c":0.9421337987,"v":676291.2808796497,"t":1720393200}
+{"o":0.9421337987,"h":0.9695172673,"l":0.9216856059,"c":0.9412238238,"v":647867.0323615358,"t":1720396800}
+{"o":0.9412238238,"h":0.9543521825,"l":0.9122701608,"c":0.9470274272,"v":817420.7844663307,"t":1720400400}
+{"o":0.9470274272,"h":0.9656938329,"l":0.9251054046,"c":0.9424708887,"v":621088.0729438713,"t":1720404000}
+{"o":0.9424708887,"h":0.9541526484,"l":0.9363752977,"c":0.944615696,"v":394218.3430524495,"t":1720407600}
+{"o":0.944615696,"h":0.9643601723,"l":0.9386399661,"c":0.961376269,"v":423557.4511331461,"t":1720411200}
+{"o":0.961376269,"h":0.9678017047,"l":0.9369567962,"c":0.9435256528,"v":401463.6853669541,"t":1720414800}
+{"o":0.9435256528,"h":0.9499514011,"l":0.9350369284,"c":0.9405993,"v":398131.1415566601,"t":1720418400}
+{"o":0.9405993,"h":0.9539038642,"l":0.9335119599,"c":0.9454461805,"v":402007.8592896141,"t":1720422000}
+{"o":0.9454461805,"h":1.0019677498,"l":0.9433606624,"c":1.0013559685,"v":824873.7987334527,"t":1720425600}
+{"o":1.0013559685,"h":1.0099286925,"l":0.9312274075,"c":0.9380873566,"v":706988.9583203971,"t":1720429200}
+{"o":0.9380873566,"h":0.9524101097,"l":0.9262853557,"c":0.9355105269,"v":502339.3796130496,"t":1720432800}
+{"o":0.9355105269,"h":0.9591259292,"l":0.9222476817,"c":0.9414143983,"v":498641.2902834364,"t":1720436400}
+{"o":0.9414143983,"h":0.9536162897,"l":0.9309916276,"c":0.9385983776,"v":480572.5239941087,"t":1720440000}
+{"o":0.9385983776,"h":0.9554533772,"l":0.9330776811,"c":0.9504180692,"v":622486.2741010414,"t":1720443600}
+{"o":0.9504180692,"h":0.9906793191,"l":0.8961718562,"c":0.9416935355,"v":991997.8577784733,"t":1720447200}
+{"o":0.9416935355,"h":0.9656382717,"l":0.9295923873,"c":0.9441975592,"v":738949.3877322805,"t":1720450800}
+{"o":0.9441975592,"h":0.9614604876,"l":0.9266244795,"c":0.9473793904,"v":747343.5709710331,"t":1720454400}
+{"o":0.9473793904,"h":0.9559387966,"l":0.9329564443,"c":0.9449015134,"v":709521.8340492779,"t":1720458000}
+{"o":0.9449015134,"h":0.9528940188,"l":0.9347742088,"c":0.9447833109,"v":533880.9908435933,"t":1720461600}
+{"o":0.9447833109,"h":0.9521661936,"l":0.9356676823,"c":0.9434224009,"v":436221.4556645715,"t":1720465200}
+{"o":0.9434224009,"h":0.9586710767,"l":0.9324538484,"c":0.9409517545,"v":532153.4309421378,"t":1720468800}
+{"o":0.9409517545,"h":0.9575745381,"l":0.9278876741,"c":0.9437858592,"v":596850.5561715915,"t":1720472400}
+{"o":0.9437858592,"h":0.9536506071,"l":0.9400453688,"c":0.9446419142,"v":449747.0395298139,"t":1720476000}
+{"o":0.9446419142,"h":0.9460724192,"l":0.9323100599,"c":0.9418925024,"v":547241.5604348236,"t":1720479600}
+{"o":0.9418925024,"h":0.9418925024,"l":0.9261904394,"c":0.9304140391,"v":785473.7281446257,"t":1720483200}
+{"o":0.9304140391,"h":0.9678007917,"l":0.9192776476,"c":0.9408458866,"v":612206.0245988207,"t":1720486800}
+{"o":0.9408458866,"h":0.9594667852,"l":0.935774947,"c":0.9585279877,"v":445698.1555007183,"t":1720490400}
+{"o":0.9585279877,"h":0.9647560185,"l":0.9499109213,"c":0.9629253457,"v":497467.4654108101,"t":1720494000}
+{"o":0.9629253457,"h":0.9713537284,"l":0.9388711395,"c":0.9435886161,"v":460415.3720568548,"t":1720497600}
+{"o":0.9435886161,"h":0.9490171802,"l":0.9395682767,"c":0.9465902123,"v":454709.0468169341,"t":1720501200}
+{"o":0.9465902123,"h":0.9589297431,"l":0.9298016385,"c":0.9437993742,"v":492704.8244554839,"t":1720504800}
+{"o":0.9437993742,"h":0.9479985342,"l":0.9378167,"c":0.9394973928,"v":425737.6000128931,"t":1720508400}
+{"o":0.9394973928,"h":0.9532689323,"l":0.9298345855,"c":0.9369734599,"v":444273.6198395443,"t":1720512000}
+{"o":0.9369734599,"h":0.950574419,"l":0.931465457,"c":0.9408878872,"v":367393.1998626846,"t":1720515600}
+{"o":0.9408878872,"h":0.9522348785,"l":0.9345620647,"c":0.9473665137,"v":370325.7441854259,"t":1720519200}
+{"o":0.9473665137,"h":0.9519555611,"l":0.9343391734,"c":0.9453800908,"v":404425.3610221427,"t":1720522800}
+{"o":0.9453800908,"h":0.9523908407,"l":0.9380279796,"c":0.9420740599,"v":334338.2342936791,"t":1720526400}
+{"o":0.9420740599,"h":0.9503041905,"l":0.9332770017,"c":0.9438674461,"v":557995.481824737,"t":1720530000}
+{"o":0.9438674461,"h":0.9672218511,"l":0.9336560565,"c":0.9417117398,"v":679936.7378977146,"t":1720533600}
+{"o":0.9417117398,"h":0.9560926401,"l":0.9360360167,"c":0.9486707051,"v":533254.1306221337,"t":1720537200}
+{"o":0.9486707051,"h":0.9627715415,"l":0.9334274711,"c":0.9502494051,"v":530757.983969096,"t":1720540800}
+{"o":0.9502494051,"h":0.9529896528,"l":0.9368414857,"c":0.9398796465,"v":481164.1867945208,"t":1720544400}
+{"o":0.9398796465,"h":0.954227656,"l":0.9346903781,"c":0.9452890196,"v":567974.3287946231,"t":1720548000}
+{"o":0.9452890196,"h":0.9488104146,"l":0.9390001146,"c":0.9448516406,"v":542218.5674688392,"t":1720551600}
+{"o":0.9448516406,"h":0.9544292175,"l":0.9439136035,"c":0.948409725,"v":476530.965465136,"t":1720555200}
+{"o":0.948409725,"h":0.9532364938,"l":0.9403443589,"c":0.9413534529,"v":381465.2329936979,"t":1720558800}
+{"o":0.9413534529,"h":0.9520719378,"l":0.9340538296,"c":0.9385645688,"v":470411.85995593,"t":1720562400}
+{"o":0.9385645688,"h":0.9484027589,"l":0.9363045361,"c":0.9443633758,"v":472602.0507699773,"t":1720566000}
+{"o":0.9443633758,"h":0.9447651893,"l":0.9283877723,"c":0.929211508,"v":462356.8191102295,"t":1720569600}
+{"o":0.929211508,"h":0.9499626994,"l":0.9256646512,"c":0.9466302245,"v":419685.6430075396,"t":1720573200}
+{"o":0.9466302245,"h":0.9543775312,"l":0.9415611581,"c":0.9533618513,"v":373723.4798625031,"t":1720576800}
+{"o":0.9533618513,"h":0.9590620258,"l":0.9497733741,"c":0.9583503568,"v":341962.2014566052,"t":1720580400}
+{"o":0.9583503568,"h":0.9848105344,"l":0.9245091998,"c":0.9479273505,"v":544832.5979582431,"t":1720584000}
+{"o":0.9479273505,"h":0.9586005523,"l":0.9385026955,"c":0.9451399099,"v":442582.0085950073,"t":1720587600}
+{"o":0.9451399099,"h":0.9514067004,"l":0.9414386977,"c":0.9507640934,"v":372923.6984087117,"t":1720591200}
+{"o":0.9507640934,"h":0.9514565929,"l":0.9395367573,"c":0.9456801264,"v":355798.8118433886,"t":1720594800}
+{"o":0.9456801264,"h":0.9480138517,"l":0.9402556935,"c":0.9445129691,"v":365962.2799747619,"t":1720598400}
+{"o":0.9445129691,"h":0.9544067363,"l":0.9339899755,"c":0.9481615948,"v":381445.2210711609,"t":1720602000}
+{"o":0.9481615948,"h":0.9542521914,"l":0.9458123649,"c":0.953960022,"v":375954.5003533348,"t":1720605600}
+{"o":0.953960022,"h":0.9544048184,"l":0.9406870772,"c":0.9438821906,"v":392707.6922739238,"t":1720609200}
+{"o":0.9438821906,"h":0.946616739,"l":0.929700562,"c":0.9386292958,"v":567411.42219001,"t":1720612800}
+{"o":0.9386292958,"h":0.9487071151,"l":0.9327466769,"c":0.9414883832,"v":612797.066012159,"t":1720616400}
+{"o":0.9414883832,"h":0.9588887071,"l":0.9300946907,"c":0.9475947167,"v":509692.2127064443,"t":1720620000}
+{"o":0.9475947167,"h":0.9540018033,"l":0.9421574694,"c":0.9499392721,"v":990190.0194930144,"t":1720623600}
+{"o":0.9499392721,"h":0.9597837934,"l":0.9353079158,"c":0.9467903477,"v":440997.2011981402,"t":1720627200}
+{"o":0.9467903477,"h":0.9491480881,"l":0.9409377015,"c":0.9478663484,"v":435190.6511650305,"t":1720630800}
+{"o":0.9478663484,"h":0.9512540765,"l":0.9420532735,"c":0.945272132,"v":473433.9773272444,"t":1720634400}
+{"o":0.945272132,"h":0.948851262,"l":0.9412848765,"c":0.9461717414,"v":485196.3964347927,"t":1720638000}
+{"o":0.9461717414,"h":0.9499412449,"l":0.9424777491,"c":0.9453622126,"v":397301.6905068492,"t":1720641600}
+{"o":0.9453622126,"h":0.9481589842,"l":0.9411245539,"c":0.9476498027,"v":362693.7914521456,"t":1720645200}
+{"o":0.9476498027,"h":0.9529110753,"l":0.9439450105,"c":0.9470473717,"v":332447.2934655145,"t":1720648800}
+{"o":0.9470473717,"h":0.9528611797,"l":0.9449364679,"c":0.9499750356,"v":352858.4293778132,"t":1720652400}
+{"o":0.9499750356,"h":0.9506754473,"l":0.9353145427,"c":0.9440914866,"v":391169.531095761,"t":1720656000}
+{"o":0.9440914866,"h":0.9532892975,"l":0.9375251235,"c":0.9514349108,"v":422195.178548176,"t":1720659600}
+{"o":0.9514349108,"h":0.9541966409,"l":0.9442508853,"c":0.9442508853,"v":407606.4791829268,"t":1720663200}
+{"o":0.9442508853,"h":0.9571954813,"l":0.9273929444,"c":0.945983186,"v":393164.1191655749,"t":1720666800}
+{"o":0.945983186,"h":0.950514379,"l":0.9443865495,"c":0.9480523246,"v":318101.339574535,"t":1720670400}
+{"o":0.9480523246,"h":0.9531807943,"l":0.945662075,"c":0.9520042688,"v":325019.9180183523,"t":1720674000}
+{"o":0.9520042688,"h":0.9561373111,"l":0.9498678566,"c":0.9538860867,"v":325150.3566616194,"t":1720677600}
+{"o":0.9538860867,"h":0.9612673774,"l":0.9516574486,"c":0.9581439034,"v":351514.791539403,"t":1720681200}
+{"o":0.9581439034,"h":0.9640918069,"l":0.9436909262,"c":0.9465269757,"v":387202.8200313373,"t":1720684800}
+{"o":0.9465269757,"h":0.9497921863,"l":0.9412776683,"c":0.9436344316,"v":344030.1387993866,"t":1720688400}
+{"o":0.9436344316,"h":0.9464659657,"l":0.9400074354,"c":0.9458907042,"v":409439.959266478,"t":1720692000}
+{"o":0.9458907042,"h":0.9523164255,"l":0.945657514,"c":0.9500529129,"v":350337.1897598565,"t":1720695600}
+{"o":0.9500529129,"h":0.9648450107,"l":0.9463031528,"c":0.9506899455,"v":635060.9534071966,"t":1720699200}
+{"o":0.9506899455,"h":0.9513554148,"l":0.9337897385,"c":0.9395287648,"v":619479.49509898,"t":1720702800}
+{"o":0.9395287648,"h":0.9604423784,"l":0.9240756056,"c":0.9465851626,"v":597295.5506251164,"t":1720706400}
+{"o":0.9465851626,"h":0.9675626334,"l":0.9219367182,"c":0.9484619907,"v":553304.5346460353,"t":1720710000}
+{"o":0.9484619907,"h":0.9526004184,"l":0.940207896,"c":0.9467327895,"v":529238.5089145227,"t":1720713600}
+{"o":0.9467327895,"h":0.9513979363,"l":0.938124334,"c":0.9445090071,"v":536011.4700606554,"t":1720717200}
+{"o":0.9445090071,"h":0.9491535795,"l":0.9424037043,"c":0.9477427284,"v":396003.4037139569,"t":1720720800}
+{"o":0.9477427284,"h":0.9527250121,"l":0.9316135189,"c":0.9374679796,"v":477045.2312580227,"t":1720724400}
+{"o":0.9374679796,"h":0.9499387508,"l":0.9311591926,"c":0.9453151739,"v":536673.9437157301,"t":1720728000}
+{"o":0.9453151739,"h":0.948833629,"l":0.9361900266,"c":0.94158209,"v":434790.9870106383,"t":1720731600}
+{"o":0.94158209,"h":0.9454282324,"l":0.9366139947,"c":0.9428963805,"v":395488.7135507265,"t":1720735200}
+{"o":0.9428963805,"h":0.9461326057,"l":0.9352215513,"c":0.9373400592,"v":394716.3377949732,"t":1720738800}
+{"o":0.9373400592,"h":0.9469385354,"l":0.9354807754,"c":0.938085643,"v":417248.1711638613,"t":1720742400}
+{"o":0.938085643,"h":0.9421334652,"l":0.923141467,"c":0.9412038223,"v":522926.1087710114,"t":1720746000}
+{"o":0.9412038223,"h":0.9542742754,"l":0.9378721924,"c":0.9533717419,"v":351480.8502693304,"t":1720749600}
+{"o":0.9533717419,"h":0.9533717419,"l":0.9399950333,"c":0.9428798705,"v":403705.7232341668,"t":1720753200}
+{"o":0.9428798705,"h":0.9451577349,"l":0.9355040764,"c":0.9400478156,"v":374401.0234814097,"t":1720756800}
+{"o":0.9400478156,"h":0.9407466729,"l":0.9329496389,"c":0.9364590682,"v":321856.5040246532,"t":1720760400}
+{"o":0.9364590682,"h":0.951103156,"l":0.9353130538,"c":0.9446827517,"v":316270.2583974063,"t":1720764000}
+{"o":0.9446827517,"h":0.9476810013,"l":0.9327667385,"c":0.9389500885,"v":315978.1845642803,"t":1720767600}
+{"o":0.9389500885,"h":0.9416777888,"l":0.9356148691,"c":0.9413346862,"v":327596.2905157259,"t":1720771200}
+{"o":0.9413346862,"h":0.9421226183,"l":0.9308314784,"c":0.9334029265,"v":322207.3411233291,"t":1720774800}
+{"o":0.9334029265,"h":0.9468294456,"l":0.9289300668,"c":0.9463174459,"v":331511.694057518,"t":1720778400}
+{"o":0.9463174459,"h":0.948768726,"l":0.943784298,"c":0.9473740715,"v":292965.0005815951,"t":1720782000}
+{"o":0.9473740715,"h":0.9597315772,"l":0.9377018798,"c":0.9467696308,"v":442141.3095462506,"t":1720785600}
+{"o":0.9467696308,"h":0.964005161,"l":0.9377119282,"c":0.952241308,"v":481197.4168581703,"t":1720789200}
+{"o":0.952241308,"h":0.9550771336,"l":0.9451074842,"c":0.9462946541,"v":470151.2840310354,"t":1720792800}
+{"o":0.9462946541,"h":0.9566424042,"l":0.9400073038,"c":0.9467790849,"v":465314.62933915,"t":1720796400}
+{"o":0.9467790849,"h":0.953061446,"l":0.939995222,"c":0.9461951253,"v":373717.2056858873,"t":1720800000}
+{"o":0.9461951253,"h":0.9512052047,"l":0.9397080238,"c":0.9467962288,"v":405635.6352824556,"t":1720803600}
+{"o":0.9467962288,"h":0.9578595782,"l":0.9351776055,"c":0.9441961337,"v":557041.3578026282,"t":1720807200}
+{"o":0.9441961337,"h":0.9554793611,"l":0.9340775331,"c":0.9444702476,"v":501125.1766192276,"t":1720810800}
+{"o":0.9444702476,"h":0.9452791879,"l":0.931857666,"c":0.9413240415,"v":417951.0372513678,"t":1720814400}
+{"o":0.9413240415,"h":0.9429426468,"l":0.9376867984,"c":0.9423725172,"v":367082.1758355548,"t":1720818000}
+{"o":0.9423725172,"h":0.9495864549,"l":0.9407717796,"c":0.9495864549,"v":289633.8642782128,"t":1720821600}
+{"o":0.9495864549,"h":0.9545456649,"l":0.9476220945,"c":0.9539002493,"v":298949.1145233408,"t":1720825200}
+{"o":0.9539002493,"h":0.9544130247,"l":0.943752525,"c":0.9465077596,"v":332414.4468712399,"t":1720828800}
+{"o":0.9465077596,"h":0.9522193547,"l":0.9452387398,"c":0.9466488107,"v":300329.2566137347,"t":1720832400}
+{"o":0.9466488107,"h":0.9473466335,"l":0.9401129418,"c":0.9452171499,"v":242527.0318058105,"t":1720836000}
+{"o":0.9452171499,"h":0.9470199151,"l":0.9428673326,"c":0.9432438048,"v":265637.8598647113,"t":1720839600}
+{"o":0.9432438048,"h":0.9440458585,"l":0.9383076527,"c":0.9390970249,"v":283818.9223297379,"t":1720843200}
+{"o":0.9390970249,"h":0.949851976,"l":0.9376095487,"c":0.949851976,"v":294706.668061144,"t":1720846800}
+{"o":0.949851976,"h":0.9518569242,"l":0.941126526,"c":0.9445703743,"v":295041.9977639352,"t":1720850400}
+{"o":0.9445703743,"h":0.9477107451,"l":0.9406778888,"c":0.9453714341,"v":273923.7153595199,"t":1720854000}
+{"o":0.9453714341,"h":0.947333479,"l":0.9379434372,"c":0.9403426745,"v":286257.8373889375,"t":1720857600}
+{"o":0.9403426745,"h":0.9542917807,"l":0.9312506565,"c":0.9458937861,"v":380345.4376556767,"t":1720861200}
+{"o":0.9458937861,"h":0.9479044039,"l":0.9353749632,"c":0.9391373917,"v":385374.2685988417,"t":1720864800}
+{"o":0.9391373917,"h":0.9416973447,"l":0.9362567884,"c":0.9412349092,"v":269786.4598555486,"t":1720868400}
+{"o":0.9412349092,"h":0.9484897875,"l":0.9385072189,"c":0.9463156892,"v":299162.3885087532,"t":1720872000}
+{"o":0.9463156892,"h":0.9479601347,"l":0.9407257361,"c":0.9438009036,"v":464531.6303176424,"t":1720875600}
+{"o":0.9438009036,"h":0.9438550446,"l":0.9379460672,"c":0.9426900163,"v":325851.882195506,"t":1720879200}
+{"o":0.9426900163,"h":0.9464547977,"l":0.9386689849,"c":0.9445706538,"v":323846.5193242672,"t":1720882800}
+{"o":0.9445706538,"h":0.9514552137,"l":0.9355664368,"c":0.9434245292,"v":432032.8840018091,"t":1720886400}
+{"o":0.9434245292,"h":0.9449310664,"l":0.9412872543,"c":0.9436519213,"v":446292.7465814211,"t":1720890000}
+{"o":0.9436519213,"h":0.9452224236,"l":0.940485068,"c":0.9417190265,"v":308103.0410603503,"t":1720893600}
+{"o":0.9417190265,"h":0.9456785097,"l":0.9415091147,"c":0.9446865651,"v":362875.2773827398,"t":1720897200}
+{"o":0.9446865651,"h":0.947181193,"l":0.9437158539,"c":0.9444794916,"v":404515.7710825208,"t":1720900800}
+{"o":0.9444794916,"h":0.9483297554,"l":0.941924677,"c":0.9483241298,"v":362562.204919482,"t":1720904400}
+{"o":0.9483241298,"h":0.9617063401,"l":0.9408301836,"c":0.9612033854,"v":572550.981166507,"t":1720908000}
+{"o":0.9612033854,"h":0.97181631,"l":0.9325800899,"c":0.9446408212,"v":715800.3092422398,"t":1720911600}
+{"o":0.9446408212,"h":0.9662270785,"l":0.9442772585,"c":0.9646999339,"v":522328.0621005843,"t":1720915200}
+{"o":0.9646999339,"h":0.9664534584,"l":0.9365507736,"c":0.9448477213,"v":527905.2273014511,"t":1720918800}
+{"o":0.9448477213,"h":0.9466427702,"l":0.9332989226,"c":0.9365780165,"v":430858.160191827,"t":1720922400}
+{"o":0.9365780165,"h":0.948251846,"l":0.9361997634,"c":0.9441608142,"v":339775.6728077119,"t":1720926000}
+{"o":0.9441608142,"h":0.9578088058,"l":0.9434702621,"c":0.950907586,"v":411323.2664318603,"t":1720929600}
+{"o":0.950907586,"h":0.9573012548,"l":0.9341915172,"c":0.9470538725,"v":495864.0831183546,"t":1720933200}
+{"o":0.9470538725,"h":0.9494332309,"l":0.9359803749,"c":0.9367625096,"v":370328.4841020869,"t":1720936800}
+{"o":0.9367625096,"h":0.9412724353,"l":0.9355328183,"c":0.93851502,"v":329082.6713437625,"t":1720940400}
+{"o":0.93851502,"h":0.943877903,"l":0.93851502,"c":0.9425432963,"v":360828.8563256355,"t":1720944000}
+{"o":0.9425432963,"h":0.9533143557,"l":0.9335293197,"c":0.943553863,"v":461242.1344625698,"t":1720947600}
+{"o":0.943553863,"h":0.9544953214,"l":0.9335174158,"c":0.9436922046,"v":384872.8424852718,"t":1720951200}
+{"o":0.9436922046,"h":0.9474867362,"l":0.9414630724,"c":0.9425186249,"v":428458.6770938764,"t":1720954800}
+{"o":0.9425186249,"h":0.9509498619,"l":0.934832347,"c":0.9429935252,"v":379244.3762534572,"t":1720958400}
+{"o":0.9429935252,"h":0.9485725431,"l":0.9389588768,"c":0.9440422529,"v":459894.0211440224,"t":1720962000}
+{"o":0.9440422529,"h":0.9485324416,"l":0.933532708,"c":0.9433189746,"v":465815.6961830557,"t":1720965600}
+{"o":0.9433189746,"h":0.9504298603,"l":0.9393958138,"c":0.9474909374,"v":549241.5869580362,"t":1720969200}
+{"o":0.9474909374,"h":0.9478722818,"l":0.9388852444,"c":0.9443275468,"v":438280.4650724581,"t":1720972800}
+{"o":0.9443275468,"h":0.9483094924,"l":0.9392665106,"c":0.9450644717,"v":432556.0489303783,"t":1720976400}
+{"o":0.9450644717,"h":0.94647064,"l":0.9423460029,"c":0.9442727903,"v":418842.5055538478,"t":1720980000}
+{"o":0.9442727903,"h":0.9458260106,"l":0.9410115434,"c":0.9449961323,"v":324775.1506985594,"t":1720983600}
+{"o":0.9449961323,"h":0.951951668,"l":0.9378597489,"c":0.9424167685,"v":336363.6731644846,"t":1720987200}
+{"o":0.9424167685,"h":0.9594235115,"l":0.9307834915,"c":0.9479167271,"v":441389.8778969836,"t":1720990800}
+{"o":0.9479167271,"h":0.952777965,"l":0.9381825651,"c":0.9458094443,"v":462640.5336586063,"t":1720994400}
+{"o":0.9458094443,"h":0.9544803609,"l":0.9380849691,"c":0.9420140254,"v":392919.3988252489,"t":1720998000}
+{"o":0.9420140254,"h":0.9663842473,"l":0.9306784663,"c":0.9515920812,"v":465310.1628106236,"t":1721001600}
+{"o":0.9515920812,"h":0.9586431179,"l":0.9409112572,"c":0.947406843,"v":434481.4851178108,"t":1721005200}
+{"o":0.947406843,"h":0.9552231734,"l":0.9453301859,"c":0.9541547305,"v":408511.5220850468,"t":1721008800}
+{"o":0.9541547305,"h":0.9551116595,"l":0.9395283917,"c":0.9435303827,"v":370775.0310991541,"t":1721012400}
+{"o":0.9435303827,"h":0.949756539,"l":0.936133639,"c":0.9439296812,"v":376714.109688707,"t":1721016000}
+{"o":0.9439296812,"h":0.946395284,"l":0.9394193867,"c":0.9436382297,"v":376021.7480286981,"t":1721019600}
+{"o":0.9436382297,"h":0.9549191112,"l":0.935639337,"c":0.944135069,"v":411817.8562263376,"t":1721023200}
+{"o":0.944135069,"h":0.950426502,"l":0.9391454759,"c":0.9412966898,"v":453053.6004221408,"t":1721026800}
+{"o":0.9412966898,"h":0.9509917325,"l":0.9364839465,"c":0.9430410955,"v":444879.5811994719,"t":1721030400}
+{"o":0.9430410955,"h":0.9475188616,"l":0.9379916557,"c":0.9420272197,"v":428029.5914127058,"t":1721034000}
+{"o":0.9420272197,"h":0.950705678,"l":0.9361532747,"c":0.943219213,"v":367758.8712913395,"t":1721037600}
+{"o":0.943219213,"h":0.9478224882,"l":0.9388370263,"c":0.9436873906,"v":362046.676669135,"t":1721041200}
+{"o":0.7760293198,"h":0.7863628367,"l":0.7738213646,"c":0.7760293198,"v":312494.312934056,"t":1713844800}
+{"o":0.7760293198,"h":0.7834959968,"l":0.7747912301,"c":0.780552505,"v":303817.8751868127,"t":1713848400}
+{"o":0.780552505,"h":0.7828468324,"l":0.7716323404,"c":0.7742031926,"v":296381.3269971265,"t":1713852000}
+{"o":0.7742031926,"h":0.7762570365,"l":0.7670032783,"c":0.7703021898,"v":303877.0058149913,"t":1713855600}
+{"o":0.7703021898,"h":0.7755870668,"l":0.7674311834,"c":0.7736847802,"v":322383.9291908531,"t":1713859200}
+{"o":0.7736847802,"h":0.775403318,"l":0.7690425677,"c":0.7712125428,"v":280708.8859274877,"t":1713862800}
+{"o":0.7712125428,"h":0.7798712988,"l":0.7690637992,"c":0.7774526387,"v":258907.2087385372,"t":1713866400}
+{"o":0.7774526387,"h":0.7785616583,"l":0.7692244816,"c":0.7727398754,"v":323953.2565861609,"t":1713870000}
+{"o":0.7727398754,"h":0.7768185592,"l":0.7702145542,"c":0.7755775777,"v":396729.3899757725,"t":1713873600}
+{"o":0.7755775777,"h":0.7843628042,"l":0.770958945,"c":0.782992903,"v":476516.7865815518,"t":1713877200}
+{"o":0.782992903,"h":0.7946003694,"l":0.7799260608,"c":0.7938552865,"v":585741.3756162369,"t":1713880800}
+{"o":0.7938552865,"h":0.8009286779,"l":0.788987346,"c":0.791334292,"v":617954.0017064428,"t":1713884400}
+{"o":0.791334292,"h":0.7989517079,"l":0.7887450493,"c":0.7926290833,"v":506651.2275872825,"t":1713888000}
+{"o":0.7926290833,"h":0.8051108812,"l":0.7895803392,"c":0.7981852997,"v":480988.5096347627,"t":1713891600}
+{"o":0.7981852997,"h":0.800964578,"l":0.7916289616,"c":0.7975504504,"v":491372.108402933,"t":1713895200}
+{"o":0.7975504504,"h":0.7983929019,"l":0.7878927713,"c":0.7894839172,"v":416885.9413217828,"t":1713898800}
+{"o":0.7894839172,"h":0.7909713788,"l":0.7800357393,"c":0.7843526567,"v":460593.1176486678,"t":1713902400}
+{"o":0.7843526567,"h":0.7885492965,"l":0.780062739,"c":0.7832701842,"v":438468.0286518475,"t":1713906000}
+{"o":0.7832701842,"h":0.7861915664,"l":0.7774426479,"c":0.7786056693,"v":398545.2136766309,"t":1713909600}
+{"o":0.7786056693,"h":0.7793004575,"l":0.7745661252,"c":0.7757213468,"v":406244.8048252595,"t":1713913200}
+{"o":0.7757213468,"h":0.791322907,"l":0.7740501659,"c":0.7850315921,"v":526095.0701839073,"t":1713916800}
+{"o":0.7850315921,"h":0.7968766716,"l":0.784985243,"c":0.791640574,"v":490782.1074015835,"t":1713920400}
+{"o":0.791640574,"h":0.793258317,"l":0.7784107305,"c":0.7813872117,"v":457677.3506804805,"t":1713924000}
+{"o":0.7813872117,"h":0.7887901792,"l":0.7806273047,"c":0.7852228782,"v":336570.1220860186,"t":1713927600}
+{"o":0.7852228782,"h":0.79874472,"l":0.7818263734,"c":0.7975135437,"v":460904.5101160894,"t":1713931200}
+{"o":0.7975135437,"h":0.8011703796,"l":0.7905145619,"c":0.7923082647,"v":421063.5804620817,"t":1713934800}
+{"o":0.7923082647,"h":0.796547559,"l":0.7871143469,"c":0.7929480854,"v":420826.1191206517,"t":1713938400}
+{"o":0.7929480854,"h":0.79655788,"l":0.7900126287,"c":0.7914901402,"v":319011.4462304103,"t":1713942000}
+{"o":0.7914901402,"h":0.7940684489,"l":0.7858200128,"c":0.7882733918,"v":333355.503423795,"t":1713945600}
+{"o":0.7882733918,"h":0.7895039132,"l":0.7840945473,"c":0.7882989085,"v":316451.4349914287,"t":1713949200}
+{"o":0.7882989085,"h":0.7926250785,"l":0.7856661878,"c":0.7903969544,"v":318655.7516947863,"t":1713952800}
+{"o":0.7903969544,"h":0.7996078275,"l":0.787738373,"c":0.7984000883,"v":364146.7355393234,"t":1713956400}
+{"o":0.7984000883,"h":0.8008441576,"l":0.7939799469,"c":0.7948534612,"v":430625.1810833051,"t":1713960000}
+{"o":0.7948534612,"h":0.7955533579,"l":0.780733617,"c":0.7858627455,"v":563572.8668081305,"t":1713963600}
+{"o":0.7858627455,"h":0.7895416505,"l":0.7643921017,"c":0.7775446983,"v":1004725.7168313626,"t":1713967200}
+{"o":0.7775446983,"h":0.778852928,"l":0.7528936441,"c":0.7586302217,"v":1136277.3825815651,"t":1713970800}
+{"o":0.7586302217,"h":0.7653478486,"l":0.7539169961,"c":0.7601802622,"v":769359.9068212159,"t":1713974400}
+{"o":0.7601802622,"h":0.7715588613,"l":0.7574091274,"c":0.7631487318,"v":475847.4839599354,"t":1713978000}
+{"o":0.7631487318,"h":0.7642736291,"l":0.7414313924,"c":0.7443660773,"v":505428.1113198026,"t":1713981600}
+{"o":0.7443660773,"h":0.7578321132,"l":0.738767659,"c":0.750635033,"v":633056.3788631925,"t":1713985200}
+{"o":0.750635033,"h":0.7539374467,"l":0.7428290372,"c":0.7460370084,"v":506150.505276756,"t":1713988800}
+{"o":0.7460370084,"h":0.7524476257,"l":0.7422718678,"c":0.7510031868,"v":387584.2394433666,"t":1713992400}
+{"o":0.7510031868,"h":0.7515075457,"l":0.7340317443,"c":0.7361255509,"v":420466.6403721416,"t":1713996000}
+{"o":0.7361255509,"h":0.7424063181,"l":0.7258589319,"c":0.7408352343,"v":462187.7717592983,"t":1713999600}
+{"o":0.7408352343,"h":0.7496649787,"l":0.7385010993,"c":0.744565167,"v":378589.2958672276,"t":1714003200}
+{"o":0.744565167,"h":0.7481027072,"l":0.7304318367,"c":0.7315287181,"v":379071.507693904,"t":1714006800}
+{"o":0.7315287181,"h":0.7378040254,"l":0.7253620295,"c":0.73419762,"v":453017.1136738055,"t":1714010400}
+{"o":0.73419762,"h":0.7376307326,"l":0.728789909,"c":0.7310397496,"v":362264.702956559,"t":1714014000}
+{"o":0.7310397496,"h":0.7402208625,"l":0.7253385169,"c":0.7382523588,"v":404874.5926807419,"t":1714017600}
+{"o":0.7382523588,"h":0.7437579885,"l":0.7323022383,"c":0.7406909384,"v":279489.8600690853,"t":1714021200}
+{"o":0.7406909384,"h":0.7476493769,"l":0.736757815,"c":0.7385170607,"v":413892.7040117689,"t":1714024800}
+{"o":0.7385170607,"h":0.7411984799,"l":0.7295902637,"c":0.7327279625,"v":325000.8465470226,"t":1714028400}
+{"o":0.7327279625,"h":0.7408154114,"l":0.7234727721,"c":0.7335703515,"v":425060.7182032147,"t":1714032000}
+{"o":0.7335703515,"h":0.7335703515,"l":0.7335703515,"c":0.7335703515,"v":665.73848068,"t":1714035600}
+{"o":0.7335703515,"h":0.7335703515,"l":0.7335703515,"c":0.7335703515,"v":2447.95304219,"t":1714039200}
+{"o":0.7335703515,"h":0.7335703515,"l":0.7335703515,"c":0.7335703515,"v":171.859,"t":1714042800}
+{"o":0.7335703515,"h":0.7335703515,"l":0.7335703515,"c":0.7335703515,"v":74.52993797,"t":1714046400}
+{"o":0.7335703515,"h":0.7335703515,"l":0.7335703515,"c":0.7335703515,"v":262.22210971,"t":1714050000}
+{"o":0.7335703515,"h":0.7335703515,"l":0.7335703515,"c":0.7335703515,"v":1669.74291287,"t":1714053600}
+{"o":0.7335703515,"h":0.7335703515,"l":0.7335703515,"c":0.7335703515,"v":3508.34360905,"t":1714057200}
+{"o":0.7335703515,"h":0.7335703515,"l":0.7335703515,"c":0.7335703515,"v":6777.88136956,"t":1714060800}
+{"o":0.7335703515,"h":0.7335703515,"l":0.7335703515,"c":0.7335703515,"v":2181.2279191,"t":1714064400}
+{"o":0.7335703515,"h":0.7335703515,"l":0.7335703515,"c":0.7335703515,"v":1655.85208545,"t":1714068000}
+{"o":0.7335703515,"h":0.7335703515,"l":0.7335703515,"c":0.7335703515,"v":1659.65234731,"t":1714071600}
+{"o":0.7335703515,"h":0.7335703515,"l":0.7335703515,"c":0.7335703515,"v":217.15416673,"t":1714075200}
+{"o":0.7335703515,"h":0.7335703515,"l":0.7335703515,"c":0.7335703515,"v":233.06978683,"t":1714078800}
+{"o":0.7335703515,"h":0.7335703515,"l":0.7335703515,"c":0.7335703515,"v":447.04928276,"t":1714082400}
+{"o":0.7335703515,"h":0.7335703515,"l":0.7335703515,"c":0.7335703515,"v":716.83600989,"t":1714086000}
+{"o":0.7335703515,"h":0.7335703515,"l":0.7335703515,"c":0.7335703515,"v":1205.29920082,"t":1714089600}
+{"o":0.7335703515,"h":0.7335703515,"l":0.7335703515,"c":0.7335703515,"v":1174.78379187,"t":1714093200}
+{"o":0.7335703515,"h":0.7335703515,"l":0.7192604342,"c":0.722878746,"v":452255.5834153345,"t":1714096800}
+{"o":0.722878746,"h":0.722878746,"l":0.722878746,"c":0.722878746,"v":418.095,"t":1714100400}
+{"o":0.722878746,"h":0.722878746,"l":0.722878746,"c":0.722878746,"v":1690.75937688,"t":1714104000}
+{"o":0.722878746,"h":0.722878746,"l":0.722878746,"c":0.722878746,"v":1086.39466154,"t":1714107600}
+{"o":0.722878746,"h":0.722878746,"l":0.722878746,"c":0.722878746,"v":678.34592356,"t":1714111200}
+{"o":0.722878746,"h":0.722878746,"l":0.722878746,"c":0.722878746,"v":13.793,"t":1714114800}
+{"o":0.722878746,"h":0.722878746,"l":0.722878746,"c":0.722878746,"v":77.15086808,"t":1714118400}
+{"o":0.722878746,"h":0.722878746,"l":0.722878746,"c":0.722878746,"v":185.25484706,"t":1714122000}
+{"o":0.722878746,"h":0.722878746,"l":0.722878746,"c":0.722878746,"v":470.8311996,"t":1714125600}
+{"o":0.722878746,"h":0.722878746,"l":0.7130976911,"c":0.7173155348,"v":340611.0052128735,"t":1714129200}
+{"o":0.7173155348,"h":0.7231486283,"l":0.7129103116,"c":0.7165871008,"v":438262.8032520072,"t":1714132800}
+{"o":0.7165871008,"h":0.7248285211,"l":0.7072413764,"c":0.7233837402,"v":576375.4525478893,"t":1714136400}
+{"o":0.7233837402,"h":0.7334544738,"l":0.7158580943,"c":0.7186941774,"v":569649.1008184903,"t":1714140000}
+{"o":0.7186941774,"h":0.7213691374,"l":0.711425613,"c":0.7147709935,"v":594310.6037655679,"t":1714143600}
+{"o":0.7147709935,"h":0.7180333261,"l":0.7101113747,"c":0.7121733619,"v":434653.4695280562,"t":1714147200}
+{"o":0.7121733619,"h":0.7199403858,"l":0.7117332236,"c":0.7184749341,"v":435413.1123550754,"t":1714150800}
+{"o":0.7184749341,"h":0.7222076961,"l":0.7168627779,"c":0.7220845424,"v":421301.774528067,"t":1714154400}
+{"o":0.7220845424,"h":0.722749059,"l":0.7160492912,"c":0.7160492912,"v":453770.3413724577,"t":1714158000}
+{"o":0.7160492912,"h":0.7206612482,"l":0.7136614504,"c":0.7156695057,"v":368064.5762290676,"t":1714161600}
+{"o":0.7156695057,"h":0.7178672797,"l":0.7095033976,"c":0.7143325879,"v":314123.253472189,"t":1714165200}
+{"o":0.7143325879,"h":0.715076008,"l":0.6949209562,"c":0.697497823,"v":494991.9559694025,"t":1714168800}
+{"o":0.697497823,"h":0.7012446048,"l":0.6913841987,"c":0.6970798612,"v":510505.9718557947,"t":1714172400}
+{"o":0.6970798612,"h":0.7021264837,"l":0.6823829457,"c":0.6895482203,"v":605685.5022972911,"t":1714176000}
+{"o":0.6895482203,"h":0.690205928,"l":0.6620421616,"c":0.6766341533,"v":744190.4751847814,"t":1714179600}
+{"o":0.6766341533,"h":0.6868211221,"l":0.6744921431,"c":0.6784970456,"v":392756.7406295208,"t":1714183200}
+{"o":0.6784970456,"h":0.6861576811,"l":0.6767390558,"c":0.6832772847,"v":336185.0636766378,"t":1714186800}
+{"o":0.6832772847,"h":0.6879644267,"l":0.6824798775,"c":0.6866077027,"v":326872.6043652624,"t":1714190400}
+{"o":0.6866077027,"h":0.6874130939,"l":0.6792315537,"c":0.6822762537,"v":318895.662309933,"t":1714194000}
+{"o":0.6822762537,"h":0.6861097836,"l":0.6785113048,"c":0.6817014254,"v":329788.5434155059,"t":1714197600}
+{"o":0.6817014254,"h":0.6864538058,"l":0.6808705613,"c":0.6821142682,"v":312621.274179651,"t":1714201200}
+{"o":0.6821142682,"h":0.6854857323,"l":0.6795333942,"c":0.681245655,"v":258878.6520508506,"t":1714204800}
+{"o":0.681245655,"h":0.6850868193,"l":0.679438158,"c":0.6816407176,"v":277969.9515292651,"t":1714208400}
+{"o":0.6816407176,"h":0.6835447761,"l":0.6784765796,"c":0.6797939451,"v":317583.2038286683,"t":1714212000}
+{"o":0.6797939451,"h":0.6841045298,"l":0.6766054715,"c":0.6808982698,"v":381328.1072204228,"t":1714215600}
+{"o":0.6808982698,"h":0.6900542179,"l":0.6797107552,"c":0.6878735543,"v":378500.8642235592,"t":1714219200}
+{"o":0.6878735543,"h":0.7013981701,"l":0.686061933,"c":0.6957544875,"v":357359.1147229908,"t":1714222800}
+{"o":0.6957544875,"h":0.7006299535,"l":0.6901981035,"c":0.6924288259,"v":387405.6586316804,"t":1714226400}
+{"o":0.6924288259,"h":0.6957683231,"l":0.687423493,"c":0.6895591315,"v":385743.1454861152,"t":1714230000}
+{"o":0.6895591315,"h":0.6953178129,"l":0.6886546889,"c":0.6926186025,"v":359237.9800427768,"t":1714233600}
+{"o":0.6926186025,"h":0.7135693084,"l":0.6908283805,"c":0.7096814709,"v":414380.7433281915,"t":1714237200}
+{"o":0.7096814709,"h":0.7141115087,"l":0.6995084487,"c":0.7078144327,"v":464663.1133755957,"t":1714240800}
+{"o":0.7078144327,"h":0.7132305608,"l":0.7053041681,"c":0.7128110721,"v":281596.9824545392,"t":1714244400}
+{"o":0.7128110721,"h":0.7173440814,"l":0.7057790463,"c":0.7074473726,"v":286589.8120949581,"t":1714248000}
+{"o":0.7074473726,"h":0.7089804507,"l":0.7012593261,"c":0.7040501377,"v":272753.0021636431,"t":1714251600}
+{"o":0.7040501377,"h":0.7062574566,"l":0.701227027,"c":0.7045038778,"v":274631.3346573066,"t":1714255200}
+{"o":0.7045038778,"h":0.7111804742,"l":0.7043831273,"c":0.708223726,"v":274606.6785503349,"t":1714258800}
+{"o":0.708223726,"h":0.7124905152,"l":0.7052246433,"c":0.7109796372,"v":300582.8197680037,"t":1714262400}
+{"o":0.7109796372,"h":0.718273989,"l":0.7082883646,"c":0.7171472001,"v":279750.1570697902,"t":1714266000}
+{"o":0.7171472001,"h":0.7344000036,"l":0.7141006539,"c":0.7218312399,"v":398804.5536049353,"t":1714269600}
+{"o":0.7218312399,"h":0.7254914032,"l":0.7174935945,"c":0.7205108186,"v":345876.0019544784,"t":1714273200}
+{"o":0.7205108186,"h":0.7216778795,"l":0.7136523121,"c":0.7165148969,"v":252095.5638791799,"t":1714276800}
+{"o":0.7165148969,"h":0.723544632,"l":0.7133264662,"c":0.7190430652,"v":367254.5635347785,"t":1714280400}
+{"o":0.7190430652,"h":0.7218008565,"l":0.7163156624,"c":0.7208262842,"v":255921.8368350926,"t":1714284000}
+{"o":0.7208262842,"h":0.7238732471,"l":0.7179101758,"c":0.7190862292,"v":272546.2955430678,"t":1714287600}
+{"o":0.7190862292,"h":0.7218156189,"l":0.7128735025,"c":0.7146198337,"v":297465.8628070836,"t":1714291200}
+{"o":0.7146198337,"h":0.7178744776,"l":0.7116388726,"c":0.7133170804,"v":402124.7165408551,"t":1714294800}
+{"o":0.7133170804,"h":0.7150807961,"l":0.7079677328,"c":0.7128307648,"v":291145.2062770055,"t":1714298400}
+{"o":0.7128307648,"h":0.7139789864,"l":0.7058910022,"c":0.7075048616,"v":273191.3334072767,"t":1714302000}
+{"o":0.7075048616,"h":0.7110583738,"l":0.706223647,"c":0.7101383681,"v":262821.7095021085,"t":1714305600}
+{"o":0.7101383681,"h":0.7161613547,"l":0.7077146452,"c":0.714527289,"v":300278.1869500582,"t":1714309200}
+{"o":0.714527289,"h":0.7150594809,"l":0.7097003384,"c":0.7121931925,"v":376358.4587155574,"t":1714312800}
+{"o":0.7121931925,"h":0.7147492929,"l":0.7102727805,"c":0.7112011502,"v":372263.411560921,"t":1714316400}
+{"o":0.7112011502,"h":0.7159703972,"l":0.7104301023,"c":0.7136308093,"v":372747.3835572156,"t":1714320000}
+{"o":0.7136308093,"h":0.7167704373,"l":0.7116205901,"c":0.7165671132,"v":303296.5760293212,"t":1714323600}
+{"o":0.7165671132,"h":0.721359053,"l":0.7138384513,"c":0.7205771074,"v":332936.3721642818,"t":1714327200}
+{"o":0.7205771074,"h":0.7213402128,"l":0.7118483843,"c":0.7124913622,"v":319572.4789362359,"t":1714330800}
+{"o":0.7124913622,"h":0.7135676736,"l":0.7063854698,"c":0.7104644167,"v":286141.0907265401,"t":1714334400}
+{"o":0.7104644167,"h":0.7119932762,"l":0.7074219192,"c":0.7080714521,"v":294781.772918627,"t":1714338000}
+{"o":0.7080714521,"h":0.7100306821,"l":0.6930909866,"c":0.6967642165,"v":395504.5120243416,"t":1714341600}
+{"o":0.6967642165,"h":0.6967871264,"l":0.6865780926,"c":0.6915200815,"v":382845.261557417,"t":1714345200}
+{"o":0.6915200815,"h":0.6961640248,"l":0.6886911757,"c":0.6935060332,"v":380763.1814453778,"t":1714348800}
+{"o":0.6935060332,"h":0.6965203803,"l":0.6895975447,"c":0.6946377361,"v":644008.3897865817,"t":1714352400}
+{"o":0.6946377361,"h":0.6957453303,"l":0.6808777749,"c":0.6834261152,"v":597445.8894483106,"t":1714356000}
+{"o":0.6834261152,"h":0.6848441756,"l":0.6752321614,"c":0.6765216816,"v":453091.7031476182,"t":1714359600}
+{"o":0.6765216816,"h":0.6842922125,"l":0.6736106513,"c":0.6825123533,"v":455186.9658860646,"t":1714363200}
+{"o":0.6825123533,"h":0.6858535687,"l":0.6789577973,"c":0.6851662906,"v":302352.9050135968,"t":1714366800}
+{"o":0.6851662906,"h":0.6854619986,"l":0.6721365319,"c":0.6763008622,"v":393077.4908745327,"t":1714370400}
+{"o":0.6763008622,"h":0.6785956659,"l":0.6735406194,"c":0.6763283113,"v":361949.6821025995,"t":1714374000}
+{"o":0.6763283113,"h":0.6778731184,"l":0.6702210274,"c":0.6759538023,"v":304389.8497314777,"t":1714377600}
+{"o":0.6759538023,"h":0.682001022,"l":0.6741390779,"c":0.6793000242,"v":334569.522230992,"t":1714381200}
+{"o":0.6793000242,"h":0.6853776067,"l":0.6752593792,"c":0.6779691668,"v":328788.5810724763,"t":1714384800}
+{"o":0.6779691668,"h":0.6792634143,"l":0.6728680899,"c":0.6750287186,"v":286950.1948648567,"t":1714388400}
+{"o":0.6750287186,"h":0.6816867319,"l":0.6711454623,"c":0.6814502376,"v":457369.5747427269,"t":1714392000}
+{"o":0.6814502376,"h":0.6850478744,"l":0.6719345726,"c":0.6755334108,"v":513259.7194112206,"t":1714395600}
+{"o":0.6755334108,"h":0.6888351355,"l":0.6735136007,"c":0.6850420868,"v":497136.6791033817,"t":1714399200}
+{"o":0.6850420868,"h":0.6875166884,"l":0.6798748659,"c":0.6843979138,"v":446407.7569362079,"t":1714402800}
+{"o":0.6843979138,"h":0.6851405097,"l":0.668387053,"c":0.6701033758,"v":490046.4534163657,"t":1714406400}
+{"o":0.6701033758,"h":0.6816491804,"l":0.6687199732,"c":0.6770400099,"v":595970.7321497663,"t":1714410000}
+{"o":0.6770400099,"h":0.6774545381,"l":0.6696329709,"c":0.6740393152,"v":478968.2079593412,"t":1714413600}
+{"o":0.6740393152,"h":0.6783484719,"l":0.6694028569,"c":0.6762573217,"v":572484.7093818618,"t":1714417200}
+{"o":0.6762573217,"h":0.680118306,"l":0.6732208318,"c":0.6762700671,"v":517192.0741816509,"t":1714420800}
+{"o":0.6762700671,"h":0.6783147934,"l":0.6714230759,"c":0.676188878,"v":354155.9336593276,"t":1714424400}
+{"o":0.676188878,"h":0.6919408947,"l":0.6750760629,"c":0.6895154928,"v":449871.6879492207,"t":1714428000}
+{"o":0.6895154928,"h":0.6953260649,"l":0.6843311461,"c":0.6904364539,"v":437751.9426758788,"t":1714431600}
+{"o":0.6904364539,"h":0.7008234658,"l":0.6860097557,"c":0.6973108983,"v":385113.5966737455,"t":1714435200}
+{"o":0.6973108983,"h":0.6983305309,"l":0.6841182518,"c":0.6843181489,"v":381507.5867226537,"t":1714438800}
+{"o":0.6843181489,"h":0.6899343593,"l":0.6762144861,"c":0.6877055934,"v":396335.0385047022,"t":1714442400}
+{"o":0.6877055934,"h":0.6889485129,"l":0.6825477382,"c":0.6840207073,"v":301795.0991259447,"t":1714446000}
+{"o":0.6840207073,"h":0.6860687502,"l":0.6746153963,"c":0.6797379369,"v":357258.1511969378,"t":1714449600}
+{"o":0.6797379369,"h":0.6818421282,"l":0.6737497946,"c":0.6780457545,"v":325608.0789964203,"t":1714453200}
+{"o":0.6780457545,"h":0.6832560158,"l":0.6749122402,"c":0.6807919746,"v":323616.2552957647,"t":1714456800}
+{"o":0.6807919746,"h":0.6825145678,"l":0.676491956,"c":0.6766849101,"v":248334.658436988,"t":1714460400}
+{"o":0.6766849101,"h":0.6793361132,"l":0.652610253,"c":0.6559833918,"v":507783.0729834293,"t":1714464000}
+{"o":0.6559833918,"h":0.6599917324,"l":0.641935821,"c":0.6519452804,"v":473558.9076866484,"t":1714467600}
+{"o":0.6519452804,"h":0.6551251764,"l":0.648602765,"c":0.6518166448,"v":328058.0427095221,"t":1714471200}
+{"o":0.6518166448,"h":0.6519027612,"l":0.642360627,"c":0.6451738709,"v":445482.5220257145,"t":1714474800}
+{"o":0.6451738709,"h":0.6480936879,"l":0.63537839,"c":0.6464622923,"v":667878.3396691757,"t":1714478400}
+{"o":0.6464622923,"h":0.648892369,"l":0.6376790561,"c":0.6395656019,"v":467761.0436535918,"t":1714482000}
+{"o":0.6395656019,"h":0.6531039246,"l":0.6382347722,"c":0.6453894589,"v":628858.4280888336,"t":1714485600}
+{"o":0.6453894589,"h":0.649058062,"l":0.6346174871,"c":0.6401299733,"v":580269.6728603654,"t":1714489200}
+{"o":0.6401299733,"h":0.6401299733,"l":0.6166834204,"c":0.6291423666,"v":1029596.1656846628,"t":1714492800}
+{"o":0.6291423666,"h":0.6311380651,"l":0.6197502387,"c":0.6245510702,"v":636035.0581685108,"t":1714496400}
+{"o":0.6245510702,"h":0.6278033085,"l":0.6182997142,"c":0.6219649585,"v":490479.2996370691,"t":1714500000}
+{"o":0.6219649585,"h":0.625378519,"l":0.6069051682,"c":0.6153442222,"v":720410.58378526,"t":1714503600}
+{"o":0.6153442222,"h":0.6307755416,"l":0.6149828551,"c":0.6256544779,"v":657063.4898960931,"t":1714507200}
+{"o":0.6256544779,"h":0.6337038159,"l":0.6253196422,"c":0.6294440665,"v":482561.6628578014,"t":1714510800}
+{"o":0.6294440665,"h":0.6450650421,"l":0.6289711362,"c":0.6379884329,"v":621147.2488417669,"t":1714514400}
+{"o":0.6379884329,"h":0.6403513788,"l":0.6324914122,"c":0.6348112061,"v":349260.032948036,"t":1714518000}
+{"o":0.6348112061,"h":0.6377820514,"l":0.6238932164,"c":0.6266668206,"v":432269.3632505155,"t":1714521600}
+{"o":0.6266668206,"h":0.6385516655,"l":0.6231246361,"c":0.635603204,"v":434266.353616241,"t":1714525200}
+{"o":0.635603204,"h":0.6371916482,"l":0.6201675082,"c":0.6266172917,"v":486073.5629045302,"t":1714528800}
+{"o":0.6266172917,"h":0.6340386468,"l":0.6244812613,"c":0.6319761609,"v":375906.6625523931,"t":1714532400}
+{"o":0.6319761609,"h":0.6357189042,"l":0.6293926102,"c":0.6305323663,"v":324998.772212273,"t":1714536000}
+{"o":0.6305323663,"h":0.6342993237,"l":0.6244192973,"c":0.626566979,"v":328234.3625485898,"t":1714539600}
+{"o":0.626566979,"h":0.6284370493,"l":0.6136146928,"c":0.6154700554,"v":421240.1010215094,"t":1714543200}
+{"o":0.6154700554,"h":0.6182604567,"l":0.5817578191,"c":0.6036344103,"v":983470.1183329273,"t":1714546800}
+{"o":0.6036344103,"h":0.6079878789,"l":0.5948749586,"c":0.6063641085,"v":725566.9272893058,"t":1714550400}
+{"o":0.6063641085,"h":0.6138064002,"l":0.6037446337,"c":0.6045836337,"v":455152.3464369313,"t":1714554000}
+{"o":0.6045836337,"h":0.6109358367,"l":0.6023577199,"c":0.609367334,"v":444386.1205916345,"t":1714557600}
+{"o":0.609367334,"h":0.6162907281,"l":0.6073166123,"c":0.6155887572,"v":335281.9938560175,"t":1714561200}
+{"o":0.6155887572,"h":0.6257436464,"l":0.6130615399,"c":0.6199759282,"v":510327.0037853391,"t":1714564800}
+{"o":0.6199759282,"h":0.621595084,"l":0.6110990991,"c":0.6177476377,"v":559922.8361344911,"t":1714568400}
+{"o":0.6177476377,"h":0.6211759577,"l":0.6120492652,"c":0.6180079268,"v":430918.8415553063,"t":1714572000}
+{"o":0.6180079268,"h":0.6186492898,"l":0.6080470881,"c":0.6176097868,"v":630362.1780539193,"t":1714575600}
+{"o":0.6176097868,"h":0.6341820902,"l":0.6140077799,"c":0.6233317597,"v":572640.8806812873,"t":1714579200}
+{"o":0.6233317597,"h":0.6393065826,"l":0.6197636153,"c":0.6351526906,"v":661795.3418421536,"t":1714582800}
+{"o":0.6351526906,"h":0.6810320853,"l":0.6331965824,"c":0.6708610909,"v":1300273.8489589174,"t":1714586400}
+{"o":0.6708610909,"h":0.6779400533,"l":0.6446279098,"c":0.6496938522,"v":1147248.8543419212,"t":1714590000}
+{"o":0.6496938522,"h":0.6671435753,"l":0.645076944,"c":0.6602578699,"v":1104464.2292049474,"t":1714593600}
+{"o":0.6602578699,"h":0.67377567,"l":0.6559780536,"c":0.667751171,"v":573636.1810881272,"t":1714597200}
+{"o":0.667751171,"h":0.6735218126,"l":0.6638270785,"c":0.6677361998,"v":453476.8520151073,"t":1714600800}
+{"o":0.6677361998,"h":0.676677602,"l":0.6655107955,"c":0.6742123981,"v":402365.107284517,"t":1714604400}
+{"o":0.6742123981,"h":0.676064474,"l":0.6566065962,"c":0.6582323002,"v":466324.753738632,"t":1714608000}
+{"o":0.6582323002,"h":0.6612527719,"l":0.6462824945,"c":0.6494253257,"v":449956.6208900909,"t":1714611600}
+{"o":0.6494253257,"h":0.6538637883,"l":0.6444230171,"c":0.6490642266,"v":401264.1687454149,"t":1714615200}
+{"o":0.6490642266,"h":0.6561269819,"l":0.648203439,"c":0.6513436637,"v":417754.3727176984,"t":1714618800}
+{"o":0.6513436637,"h":0.6566586578,"l":0.6464511636,"c":0.6492624675,"v":358837.1808018787,"t":1714622400}
+{"o":0.6492624675,"h":0.6501006387,"l":0.6421502019,"c":0.6488247582,"v":337725.4835277227,"t":1714626000}
+{"o":0.6488247582,"h":0.6531647378,"l":0.6476467357,"c":0.6500186549,"v":288411.8783292546,"t":1714629600}
+{"o":0.6500186549,"h":0.6682074596,"l":0.6491979457,"c":0.6582037762,"v":380011.0506244995,"t":1714633200}
+{"o":0.6582037762,"h":0.6711672146,"l":0.6568840578,"c":0.6680995118,"v":332732.7812544664,"t":1714636800}
+{"o":0.6680995118,"h":0.6705561714,"l":0.6635138726,"c":0.6695697796,"v":306141.2176869152,"t":1714640400}
+{"o":0.6695697796,"h":0.6786183624,"l":0.6652334178,"c":0.6739120776,"v":443706.6144340368,"t":1714644000}
+{"o":0.6739120776,"h":0.6974785522,"l":0.6730397562,"c":0.6949530096,"v":737239.4069069278,"t":1714647600}
+{"o":0.6949530096,"h":0.6970829744,"l":0.6854800884,"c":0.6865252545,"v":609911.3031814316,"t":1714651200}
+{"o":0.6865252545,"h":0.6895519548,"l":0.6787954584,"c":0.6805955823,"v":550225.4925060548,"t":1714654800}
+{"o":0.6805955823,"h":0.6980067114,"l":0.6768527806,"c":0.6950533796,"v":615826.1064128111,"t":1714658400}
+{"o":0.6950533796,"h":0.7040205107,"l":0.6928968281,"c":0.6970296009,"v":723134.7254298682,"t":1714662000}
+{"o":0.6970296009,"h":0.6980043097,"l":0.6902935815,"c":0.6903222196,"v":517399.5115420643,"t":1714665600}
+{"o":0.6903222196,"h":0.7007730101,"l":0.6891521706,"c":0.6968275786,"v":519272.6762358466,"t":1714669200}
+{"o":0.6968275786,"h":0.6996356683,"l":0.6904279015,"c":0.691257984,"v":452208.7731800802,"t":1714672800}
+{"o":0.691257984,"h":0.6932702352,"l":0.6864879571,"c":0.692067347,"v":403397.6233072513,"t":1714676400}
+{"o":0.692067347,"h":0.6953822629,"l":0.679538579,"c":0.6846571363,"v":460959.4422545616,"t":1714680000}
+{"o":0.6846571363,"h":0.6954096992,"l":0.6834859043,"c":0.6946545524,"v":522270.1463114295,"t":1714683600}
+{"o":0.6946545524,"h":0.7052339723,"l":0.6912632103,"c":0.6960795719,"v":512476.5880383356,"t":1714687200}
+{"o":0.6960795719,"h":0.6983239765,"l":0.6893780718,"c":0.6897384573,"v":350058.141144991,"t":1714690800}
+{"o":0.6897384573,"h":0.6976773757,"l":0.6851729534,"c":0.6911702572,"v":400395.2434802645,"t":1714694400}
+{"o":0.6911702572,"h":0.7081001782,"l":0.689933429,"c":0.6994478341,"v":485699.7601407592,"t":1714698000}
+{"o":0.6994478341,"h":0.7105969437,"l":0.6973391803,"c":0.7003323022,"v":479720.0360298718,"t":1714701600}
+{"o":0.7003323022,"h":0.7094381768,"l":0.7000488655,"c":0.7065389417,"v":498682.5422275321,"t":1714705200}
+{"o":0.7065389417,"h":0.7097142444,"l":0.7005563397,"c":0.7019969553,"v":458992.6997060739,"t":1714708800}
+{"o":0.7019969553,"h":0.706316357,"l":0.6964152789,"c":0.6982741048,"v":374817.6689112451,"t":1714712400}
+{"o":0.6982741048,"h":0.6997148932,"l":0.6928277157,"c":0.6944812848,"v":304211.1991535303,"t":1714716000}
+{"o":0.6944812848,"h":0.698224474,"l":0.6854022783,"c":0.6879555204,"v":319997.6435488557,"t":1714719600}
+{"o":0.6879555204,"h":0.6952296257,"l":0.6852497754,"c":0.6888419397,"v":320446.7957609891,"t":1714723200}
+{"o":0.6888419397,"h":0.6975001058,"l":0.6862626501,"c":0.6945166925,"v":299749.8503782786,"t":1714726800}
+{"o":0.6945166925,"h":0.6965151076,"l":0.6827378997,"c":0.6878044951,"v":308330.381411977,"t":1714730400}
+{"o":0.6878044951,"h":0.6888199432,"l":0.6814061915,"c":0.6859954493,"v":308307.1023793949,"t":1714734000}
+{"o":0.6859954493,"h":0.7146527543,"l":0.6838767477,"c":0.7115856589,"v":695946.4074173485,"t":1714737600}
+{"o":0.7115856589,"h":0.7218524317,"l":0.7077289802,"c":0.7165324705,"v":755889.1133652554,"t":1714741200}
+{"o":0.7165324705,"h":0.7212724422,"l":0.7079035911,"c":0.7148664703,"v":630261.8321933051,"t":1714744800}
+{"o":0.7148664703,"h":0.7175396869,"l":0.7060405059,"c":0.7119069904,"v":460190.7521314292,"t":1714748400}
+{"o":0.7119069904,"h":0.7174895035,"l":0.7092084113,"c":0.7103920251,"v":493504.4358118487,"t":1714752000}
+{"o":0.7103920251,"h":0.7142912206,"l":0.7077633433,"c":0.7128772946,"v":627327.0169965916,"t":1714755600}
+{"o":0.7128772946,"h":0.7163868702,"l":0.7092248051,"c":0.7105700553,"v":389127.5845787178,"t":1714759200}
+{"o":0.7105700553,"h":0.7161489001,"l":0.7071498207,"c":0.7160376908,"v":417539.1014505498,"t":1714762800}
+{"o":0.7160376908,"h":0.7272720244,"l":0.7135780456,"c":0.7209106108,"v":498965.0933504321,"t":1714766400}
+{"o":0.7209106108,"h":0.7240640036,"l":0.7145316141,"c":0.717578774,"v":384260.3505796412,"t":1714770000}
+{"o":0.717578774,"h":0.7217461622,"l":0.7162732525,"c":0.7192518106,"v":363913.705139551,"t":1714773600}
+{"o":0.7192518106,"h":0.7273245591,"l":0.7182412117,"c":0.7207157957,"v":465364.7850509844,"t":1714777200}
+{"o":0.7207157957,"h":0.7269501714,"l":0.719293321,"c":0.7234706891,"v":443544.2379762914,"t":1714780800}
+{"o":0.7234706891,"h":0.7263231968,"l":0.7183402547,"c":0.7192279384,"v":419653.1424857898,"t":1714784400}
+{"o":0.7192279384,"h":0.7221856567,"l":0.713098333,"c":0.7201081953,"v":386324.2571682443,"t":1714788000}
+{"o":0.7201081953,"h":0.7255057484,"l":0.7191694695,"c":0.7232816157,"v":328174.4511563688,"t":1714791600}
+{"o":0.7232816157,"h":0.7339312601,"l":0.7223838927,"c":0.7294399724,"v":377658.4119822931,"t":1714795200}
+{"o":0.7294399724,"h":0.7307385255,"l":0.7227933496,"c":0.7276033089,"v":371071.2779672759,"t":1714798800}
+{"o":0.7276033089,"h":0.7292932699,"l":0.7217868333,"c":0.7223693119,"v":291445.3713797626,"t":1714802400}
+{"o":0.7223693119,"h":0.7247049761,"l":0.72026255,"c":0.7217362481,"v":306176.7217458256,"t":1714806000}
+{"o":0.7217362481,"h":0.7284271535,"l":0.7209562088,"c":0.7268933975,"v":313730.1703833897,"t":1714809600}
+{"o":0.7268933975,"h":0.7284626829,"l":0.7237699641,"c":0.7267253096,"v":299069.4350295624,"t":1714813200}
+{"o":0.7267253096,"h":0.7475247511,"l":0.7236703519,"c":0.7461470348,"v":405268.9500684027,"t":1714816800}
+{"o":0.7461470348,"h":0.7474000715,"l":0.7319893415,"c":0.7341201061,"v":556742.5064016241,"t":1714820400}
+{"o":0.7341201061,"h":0.7423440805,"l":0.7322811141,"c":0.7422872261,"v":470833.6841520905,"t":1714824000}
+{"o":0.7422872261,"h":0.7436328156,"l":0.7305459085,"c":0.7364778378,"v":446061.7080981859,"t":1714827600}
+{"o":0.7364778378,"h":0.747021172,"l":0.7312074462,"c":0.7351826687,"v":468311.0749306729,"t":1714831200}
+{"o":0.7351826687,"h":0.7372413387,"l":0.7293621194,"c":0.7331215577,"v":401917.4848006013,"t":1714834800}
+{"o":0.7331215577,"h":0.7368350242,"l":0.7280877917,"c":0.7358861377,"v":417499.0338032331,"t":1714838400}
+{"o":0.7358861377,"h":0.7366727235,"l":0.7282365819,"c":0.7335072762,"v":468476.0872005747,"t":1714842000}
+{"o":0.7335072762,"h":0.7393113892,"l":0.7305193466,"c":0.7360356399,"v":429373.0297789203,"t":1714845600}
+{"o":0.7360356399,"h":0.7399107058,"l":0.7345350397,"c":0.7391430992,"v":327811.6892363299,"t":1714849200}
+{"o":0.7391430992,"h":0.7415432904,"l":0.7362847335,"c":0.7376002005,"v":354236.2936798496,"t":1714852800}
+{"o":0.7376002005,"h":0.7412110038,"l":0.7309657975,"c":0.7342578105,"v":329599.0301711498,"t":1714856400}
+{"o":0.7342578105,"h":0.7361141987,"l":0.730821037,"c":0.7317369979,"v":284262.3791072576,"t":1714860000}
+{"o":0.7317369979,"h":0.7348081186,"l":0.7308905623,"c":0.7322004151,"v":292788.1923285868,"t":1714863600}
+{"o":0.7322004151,"h":0.7380918734,"l":0.7234945144,"c":0.7274885318,"v":427229.0478893737,"t":1714867200}
+{"o":0.7274885318,"h":0.7292853287,"l":0.7176537931,"c":0.7246362086,"v":450886.2863941264,"t":1714870800}
+{"o":0.7246362086,"h":0.7296816154,"l":0.7235941625,"c":0.7242549113,"v":328084.5527354429,"t":1714874400}
+{"o":0.7242549113,"h":0.7254839716,"l":0.7186364815,"c":0.7247668022,"v":287835.6182495467,"t":1714878000}
+{"o":0.7247668022,"h":0.7264782826,"l":0.7222177729,"c":0.7253573043,"v":286049.6381275433,"t":1714881600}
+{"o":0.7253573043,"h":0.731911715,"l":0.7228149448,"c":0.7245069974,"v":426084.2900899179,"t":1714885200}
+{"o":0.7245069974,"h":0.7287129001,"l":0.7223694829,"c":0.724783647,"v":422516.5943698511,"t":1714888800}
+{"o":0.724783647,"h":0.7327519473,"l":0.7235223802,"c":0.7301357694,"v":369223.1625599678,"t":1714892400}
+{"o":0.7301357694,"h":0.735609237,"l":0.728134782,"c":0.7312915659,"v":365558.1285414526,"t":1714896000}
+{"o":0.7312915659,"h":0.7320390427,"l":0.7271700239,"c":0.7305636096,"v":290831.641865888,"t":1714899600}
+{"o":0.7305636096,"h":0.7329210914,"l":0.7276021883,"c":0.7321401241,"v":258190.9399871685,"t":1714903200}
+{"o":0.7321401241,"h":0.7358143754,"l":0.7298664223,"c":0.7349606293,"v":236577.3071969306,"t":1714906800}
+{"o":0.7349606293,"h":0.7363991941,"l":0.7302931384,"c":0.7313374815,"v":319476.8360548702,"t":1714910400}
+{"o":0.7313374815,"h":0.7389153025,"l":0.7283851923,"c":0.7363122345,"v":367547.3486291084,"t":1714914000}
+{"o":0.7363122345,"h":0.742004122,"l":0.7307895095,"c":0.7410079224,"v":363148.9596290379,"t":1714917600}
+{"o":0.7410079224,"h":0.7418022906,"l":0.7367567039,"c":0.7390864504,"v":421378.1769011546,"t":1714921200}
+{"o":0.7390864504,"h":0.741085817,"l":0.7343539004,"c":0.7376016822,"v":389583.3557462874,"t":1714924800}
+{"o":0.7376016822,"h":0.7427358236,"l":0.7347051195,"c":0.7357091748,"v":424451.6256224328,"t":1714928400}
+{"o":0.7357091748,"h":0.7368625111,"l":0.7304054013,"c":0.732306013,"v":468066.162104828,"t":1714932000}
+{"o":0.732306013,"h":0.7354855755,"l":0.730094901,"c":0.7322133716,"v":425009.6091520548,"t":1714935600}
+{"o":0.7322133716,"h":0.7323765308,"l":0.726251535,"c":0.7291882279,"v":431124.9541561119,"t":1714939200}
+{"o":0.7291882279,"h":0.7305267208,"l":0.7254454856,"c":0.7299446041,"v":348622.0432974086,"t":1714942800}
+{"o":0.7299446041,"h":0.7304409718,"l":0.7252789103,"c":0.7280771467,"v":420557.0697962043,"t":1714946400}
+{"o":0.7280771467,"h":0.7335762562,"l":0.7273183669,"c":0.7305908062,"v":367373.8126512507,"t":1714950000}
+{"o":0.7305908062,"h":0.738572027,"l":0.7289019556,"c":0.7370898746,"v":340117.0885541415,"t":1714953600}
+{"o":0.7370898746,"h":0.7427282737,"l":0.7346491226,"c":0.7359604642,"v":458883.45572194,"t":1714957200}
+{"o":0.7359604642,"h":0.7405120409,"l":0.7318315079,"c":0.7325649906,"v":393984.5241281788,"t":1714960800}
+{"o":0.7325649906,"h":0.7347648573,"l":0.7288642089,"c":0.7334640559,"v":345244.7725977123,"t":1714964400}
+{"o":0.7334640559,"h":0.744023483,"l":0.7314306626,"c":0.7414991458,"v":366724.0709934985,"t":1714968000}
+{"o":0.7414991458,"h":0.7469108977,"l":0.7381225938,"c":0.7453905068,"v":358439.0234044139,"t":1714971600}
+{"o":0.7453905068,"h":0.7560132977,"l":0.7437635191,"c":0.7458942989,"v":380736.7277150555,"t":1714975200}
+{"o":0.7458942989,"h":0.7498944035,"l":0.7403750687,"c":0.7452425594,"v":334369.5005666344,"t":1714978800}
+{"o":0.7452425594,"h":0.7752424514,"l":0.7452425594,"c":0.7739567705,"v":624812.1895624319,"t":1714982400}
+{"o":0.7739567705,"h":0.7843032583,"l":0.7733887699,"c":0.7831578121,"v":560916.7523568112,"t":1714986000}
+{"o":0.7831578121,"h":0.7865061499,"l":0.7603662652,"c":0.7646896185,"v":545914.3828620187,"t":1714989600}
+{"o":0.7646896185,"h":0.7754224858,"l":0.7641129768,"c":0.7719915053,"v":532148.6393963469,"t":1714993200}
+{"o":0.7719915053,"h":0.7747621993,"l":0.7509008435,"c":0.7569755029,"v":532110.7868335226,"t":1714996800}
+{"o":0.7569755029,"h":0.7746727804,"l":0.7546003382,"c":0.7703712954,"v":650113.0899887944,"t":1715000400}
+{"o":0.7703712954,"h":0.7830052004,"l":0.7642739591,"c":0.7651858067,"v":569080.959615125,"t":1715004000}
+{"o":0.7651858067,"h":0.7747129651,"l":0.7566109084,"c":0.7714139793,"v":576902.5454170466,"t":1715007600}
+{"o":0.7714139793,"h":0.7729499825,"l":0.7581336861,"c":0.7602557488,"v":467998.854712869,"t":1715011200}
+{"o":0.7602557488,"h":0.7686739282,"l":0.7517286848,"c":0.758483131,"v":535972.3486341262,"t":1715014800}
+{"o":0.758483131,"h":0.7687758345,"l":0.7575058042,"c":0.7667547785,"v":509579.4636566814,"t":1715018400}
+{"o":0.7667547785,"h":0.7689734313,"l":0.7569681741,"c":0.768778936,"v":565931.7373895682,"t":1715022000}
+{"o":0.768778936,"h":0.7779140421,"l":0.7652542885,"c":0.774312188,"v":459458.7528509038,"t":1715025600}
+{"o":0.774312188,"h":0.7807519746,"l":0.7724782316,"c":0.7797780872,"v":402172.4802217617,"t":1715029200}
+{"o":0.7797780872,"h":0.7801423744,"l":0.7727595057,"c":0.7749611481,"v":364815.0878557929,"t":1715032800}
+{"o":0.7749611481,"h":0.7749611481,"l":0.7644098107,"c":0.7661000478,"v":346424.8445139198,"t":1715036400}
+{"o":0.7661000478,"h":0.7751193148,"l":0.7616989546,"c":0.7695437502,"v":427201.3747222261,"t":1715040000}
+{"o":0.7695437502,"h":0.7949545711,"l":0.7680770626,"c":0.7894903498,"v":497862.6341972569,"t":1715043600}
+{"o":0.7894903498,"h":0.7920456729,"l":0.7817122669,"c":0.7860355512,"v":398426.8493539892,"t":1715047200}
+{"o":0.7860355512,"h":0.7865323911,"l":0.7576981347,"c":0.7715095508,"v":526407.6724289489,"t":1715050800}
+{"o":0.7715095508,"h":0.7811967004,"l":0.7707711598,"c":0.7770579199,"v":375117.2383624504,"t":1715054400}
+{"o":0.7770579199,"h":0.7811566122,"l":0.7716332679,"c":0.7769599316,"v":375575.2997115566,"t":1715058000}
+{"o":0.7769599316,"h":0.7794380769,"l":0.7675818425,"c":0.7733012163,"v":345721.9757222963,"t":1715061600}
+{"o":0.7733012163,"h":0.7834290479,"l":0.7699454452,"c":0.7779324803,"v":501574.3079153833,"t":1715065200}
+{"o":0.7779324803,"h":0.7964000172,"l":0.7760531372,"c":0.793532603,"v":533121.7915434522,"t":1715068800}
+{"o":0.793532603,"h":0.7987450419,"l":0.7883949397,"c":0.7888447841,"v":375041.4667878007,"t":1715072400}
+{"o":0.7888447841,"h":0.7912951699,"l":0.7812863687,"c":0.7863573246,"v":343162.5302736011,"t":1715076000}
+{"o":0.7863573246,"h":0.7877251308,"l":0.7759002625,"c":0.7765700662,"v":375526.2595364002,"t":1715079600}
+{"o":0.7765700662,"h":0.7808784868,"l":0.7729250606,"c":0.7788812567,"v":455004.3521746921,"t":1715083200}
+{"o":0.7788812567,"h":0.7803806188,"l":0.7655853745,"c":0.7685469632,"v":519163.7833568929,"t":1715086800}
+{"o":0.7685469632,"h":0.7814670971,"l":0.7629854834,"c":0.7807387409,"v":547265.3941764049,"t":1715090400}
+{"o":0.7807387409,"h":0.7878945382,"l":0.7729547276,"c":0.7756378114,"v":469050.8972053264,"t":1715094000}
+{"o":0.7756378114,"h":0.7796344689,"l":0.7700377143,"c":0.7778068303,"v":417348.4739622694,"t":1715097600}
+{"o":0.7778068303,"h":0.7779919636,"l":0.765718621,"c":0.7685375753,"v":404220.9737218165,"t":1715101200}
+{"o":0.7685375753,"h":0.7696087321,"l":0.7555010095,"c":0.760603267,"v":563290.4642661726,"t":1715104800}
+{"o":0.760603267,"h":0.7612499537,"l":0.7555794144,"c":0.7578985142,"v":454371.2051866875,"t":1715108400}
+{"o":0.7578985142,"h":0.7640119916,"l":0.756100098,"c":0.7588144221,"v":515041.4004053295,"t":1715112000}
+{"o":0.7588144221,"h":0.7629084382,"l":0.7505969246,"c":0.7565168221,"v":529203.9030004516,"t":1715115600}
+{"o":0.7565168221,"h":0.7582726656,"l":0.7497865241,"c":0.7514757665,"v":698453.710698124,"t":1715119200}
+{"o":0.7514757665,"h":0.7523499562,"l":0.7408970244,"c":0.7416698278,"v":589338.2681627488,"t":1715122800}
+{"o":0.7416698278,"h":0.7499904832,"l":0.7381218051,"c":0.7474876189,"v":609252.9020813246,"t":1715126400}
+{"o":0.7474876189,"h":0.7486310342,"l":0.7417873906,"c":0.7444203809,"v":397172.2043838434,"t":1715130000}
+{"o":0.7444203809,"h":0.7515683375,"l":0.7438218611,"c":0.7478713678,"v":304340.2679928442,"t":1715133600}
+{"o":0.7478713678,"h":0.74996593,"l":0.7428208379,"c":0.7491456584,"v":318264.2413967191,"t":1715137200}
+{"o":0.7491456584,"h":0.7505317806,"l":0.7341225345,"c":0.7383467189,"v":332554.0686371057,"t":1715140800}
+{"o":0.7383467189,"h":0.7414695455,"l":0.733186271,"c":0.7375146632,"v":288883.1427738823,"t":1715144400}
+{"o":0.7375146632,"h":0.7430876015,"l":0.730324974,"c":0.7394129841,"v":356945.2170251821,"t":1715148000}
+{"o":0.7394129841,"h":0.7431129942,"l":0.7307126089,"c":0.7338392261,"v":323461.7282106723,"t":1715151600}
+{"o":0.7338392261,"h":0.7367745024,"l":0.7285474686,"c":0.7344026121,"v":302415.3882922888,"t":1715155200}
+{"o":0.7344026121,"h":0.9636757073,"l":0.7252217217,"c":0.9582769569,"v":308254.6861022878,"t":1715158800}
+{"o":0.9582769569,"h":0.9644058814,"l":0.9559759199,"c":0.9630320923,"v":301202.8460172991,"t":1715162400}
+{"o":0.9630320923,"h":0.9646956573,"l":0.9512848502,"c":0.9543489714,"v":297805.2088065891,"t":1715166000}
+{"o":0.9543489714,"h":0.9604124307,"l":0.9485771056,"c":0.9567811993,"v":343455.1707797204,"t":1715169600}
+{"o":0.9567811993,"h":0.9706179856,"l":0.9510341056,"c":0.9703032856,"v":460116.3459384816,"t":1715173200}
+{"o":0.9703032856,"h":0.9781014092,"l":0.9558944249,"c":0.9615127696,"v":457947.0875897458,"t":1715176800}
+{"o":0.9615127696,"h":0.9642081403,"l":0.9423490392,"c":0.9481914108,"v":453060.2499434588,"t":1715180400}
+{"o":0.9481914108,"h":0.9501767037,"l":0.9406620967,"c":0.9501518938,"v":344507.8811347493,"t":1715184000}
+{"o":0.9501518938,"h":0.9559175799,"l":0.9493800406,"c":0.9525114539,"v":344123.8278751477,"t":1715187600}
+{"o":0.9525114539,"h":0.9699938532,"l":0.9514005068,"c":0.9561265718,"v":424919.6785420762,"t":1715191200}
+{"o":0.9561265718,"h":0.9606864775,"l":0.9427202023,"c":0.9469641523,"v":415195.119447165,"t":1715194800}
+{"o":0.9469641523,"h":0.9754803669,"l":0.9071348134,"c":0.9426982813,"v":616319.2126623176,"t":1715198400}
+{"o":0.9426982813,"h":0.9718187094,"l":0.9355782327,"c":0.9649237474,"v":512229.9639737547,"t":1715202000}
+{"o":0.9649237474,"h":0.9730013571,"l":0.9294350202,"c":0.9586375537,"v":484147.4005973821,"t":1715205600}
+{"o":0.9586375537,"h":0.9668083052,"l":0.9365545442,"c":0.9439060492,"v":401475.9881985707,"t":1715209200}
+{"o":0.9439060492,"h":0.9546481193,"l":0.9423474515,"c":0.9518397052,"v":389657.6157482362,"t":1715212800}
+{"o":0.9518397052,"h":0.9790716022,"l":0.9484987784,"c":0.9560900657,"v":409630.311228631,"t":1715216400}
+{"o":0.9560900657,"h":0.9601042442,"l":0.9463330494,"c":0.9503991429,"v":344788.128781679,"t":1715220000}
+{"o":0.9503991429,"h":0.9654613103,"l":0.9393718571,"c":0.9615046179,"v":303542.4584599108,"t":1715223600}
+{"o":0.9615046179,"h":0.9662601316,"l":0.9582697643,"c":0.9596915222,"v":270630.1947041305,"t":1715227200}
+{"o":0.9596915222,"h":0.968117588,"l":0.9586849724,"c":0.9643901351,"v":345202.7805582262,"t":1715230800}
+{"o":0.9643901351,"h":0.9732468511,"l":0.9636409735,"c":0.9670821069,"v":356294.1879048076,"t":1715234400}
+{"o":0.9670821069,"h":0.9746391192,"l":0.9522306138,"c":0.9595672031,"v":349580.5090636568,"t":1715238000}
+{"o":0.9595672031,"h":0.9645697234,"l":0.9574781946,"c":0.9636354463,"v":349789.9725049119,"t":1715241600}
+{"o":0.9636354463,"h":0.9714851352,"l":0.9500359343,"c":0.9635789021,"v":340954.8042085954,"t":1715245200}
+{"o":0.9635789021,"h":0.9711652769,"l":0.949412577,"c":0.9571296966,"v":344351.7506543969,"t":1715248800}
+{"o":0.9571296966,"h":0.9757591561,"l":0.9555144624,"c":0.9726191002,"v":311692.7062223708,"t":1715252400}
+{"o":0.9726191002,"h":0.9838424902,"l":0.9469779124,"c":0.9569185239,"v":343410.5703653518,"t":1715256000}
+{"o":0.9569185239,"h":0.9602023611,"l":0.9392179067,"c":0.9482731706,"v":469178.4496445601,"t":1715259600}
+{"o":0.9482731706,"h":0.9612694477,"l":0.9433433361,"c":0.958829978,"v":469479.4502180403,"t":1715263200}
+{"o":0.958829978,"h":0.9790998931,"l":0.9366630076,"c":0.9498514509,"v":584144.2167346022,"t":1715266800}
+{"o":0.9498514509,"h":0.9645502634,"l":0.9426303849,"c":0.9430278274,"v":675373.0211469348,"t":1715270400}
+{"o":0.9430278274,"h":0.9510549048,"l":0.940298898,"c":0.9465167364,"v":490121.0745568222,"t":1715274000}
+{"o":0.9465167364,"h":0.9693887647,"l":0.9390178026,"c":0.9530335534,"v":382738.5580845539,"t":1715277600}
+{"o":0.9530335534,"h":0.9746092847,"l":0.9496062748,"c":0.9710918386,"v":479177.4391361112,"t":1715281200}
+{"o":0.9710918386,"h":0.9749188226,"l":0.9599560039,"c":0.966585858,"v":483544.5672318619,"t":1715284800}
+{"o":0.966585858,"h":0.9704407847,"l":0.9620192158,"c":0.9676653335,"v":410855.049953994,"t":1715288400}
+{"o":0.9676653335,"h":0.9867328385,"l":0.9656788197,"c":0.9844458001,"v":559954.0256779902,"t":1715292000}
+{"o":0.9844458001,"h":0.9862279451,"l":0.9724613647,"c":0.981452764,"v":574002.39287333,"t":1715295600}
+{"o":0.981452764,"h":0.986361411,"l":0.9727312938,"c":0.9774061652,"v":441369.0159768692,"t":1715299200}
+{"o":0.9774061652,"h":0.9941060485,"l":0.9730378886,"c":0.9869453665,"v":437209.4185780328,"t":1715302800}
+{"o":0.9869453665,"h":0.9892733456,"l":0.9508994482,"c":0.9578434477,"v":373993.9049992645,"t":1715306400}
+{"o":0.9578434477,"h":0.963237422,"l":0.9529793389,"c":0.9600741544,"v":404222.6516211085,"t":1715310000}
+{"o":0.9600741544,"h":0.9651039356,"l":0.9570993222,"c":0.9586621459,"v":355890.9324828736,"t":1715313600}
+{"o":0.9586621459,"h":0.9660441483,"l":0.9440732484,"c":0.9601879587,"v":305113.884409471,"t":1715317200}
+{"o":0.9601879587,"h":0.972948586,"l":0.9473503844,"c":0.9602554013,"v":307096.2170273267,"t":1715320800}
+{"o":0.9602554013,"h":0.9653016083,"l":0.9503678691,"c":0.9546065177,"v":363479.8299003546,"t":1715324400}
+{"o":0.9546065177,"h":0.961098089,"l":0.9481545769,"c":0.9586597683,"v":327277.3411079944,"t":1715328000}
+{"o":0.9586597683,"h":0.9617650627,"l":0.9520009722,"c":0.9575664676,"v":318592.2364700197,"t":1715331600}
+{"o":0.9575664676,"h":0.9599570041,"l":0.9509509116,"c":0.9588461232,"v":268268.9800138279,"t":1715335200}
+{"o":0.9588461232,"h":0.9668853008,"l":0.9515379135,"c":0.9652781395,"v":343451.2175207256,"t":1715338800}
+{"o":0.9652781395,"h":0.9673680427,"l":0.9445817509,"c":0.9549323116,"v":354880.3079726796,"t":1715342400}
+{"o":0.9549323116,"h":0.9630911994,"l":0.9492358103,"c":0.958152332,"v":352592.4540783046,"t":1715346000}
+{"o":0.958152332,"h":1.0011514043,"l":0.9135923495,"c":0.9628513133,"v":753048.8596969417,"t":1715349600}
+{"o":0.9628513133,"h":0.9704364377,"l":0.9445013674,"c":0.9582494101,"v":726565.044123302,"t":1715353200}
+{"o":0.9582494101,"h":0.9787943152,"l":0.9371160305,"c":0.9657558527,"v":662879.9032905982,"t":1715356800}
+{"o":0.9657558527,"h":0.9713490288,"l":0.9429088721,"c":0.9587635697,"v":544721.8734545552,"t":1715360400}
+{"o":0.9587635697,"h":0.9695937672,"l":0.9437537863,"c":0.9580079261,"v":437735.0102969409,"t":1715364000}
+{"o":0.9580079261,"h":0.9667173343,"l":0.9481686154,"c":0.9557290587,"v":397731.5884606814,"t":1715367600}
+{"o":0.9557290587,"h":0.9626793977,"l":0.9445492475,"c":0.9462808875,"v":389723.4159111074,"t":1715371200}
+{"o":0.9462808875,"h":0.9596608744,"l":0.9436994992,"c":0.9552164888,"v":392869.4577308054,"t":1715374800}
+{"o":0.9552164888,"h":0.9649439349,"l":0.9431513731,"c":0.9587802682,"v":393019.2853276701,"t":1715378400}
+{"o":0.9587802682,"h":0.9641915972,"l":0.9568416152,"c":0.958975602,"v":344300.0769030691,"t":1715382000}
+{"o":0.958975602,"h":0.9636208737,"l":0.9466473793,"c":0.956297417,"v":349659.7807041552,"t":1715385600}
+{"o":0.956297417,"h":0.9690538152,"l":0.9459388738,"c":0.9577701021,"v":364446.4443478187,"t":1715389200}
+{"o":0.9577701021,"h":0.972898847,"l":0.9402448161,"c":0.9609189051,"v":358752.922176587,"t":1715392800}
+{"o":0.9609189051,"h":0.9623374269,"l":0.9495894976,"c":0.952967192,"v":318550.1162262142,"t":1715396400}
+{"o":0.952967192,"h":0.9651604857,"l":0.9521978361,"c":0.9616707121,"v":293091.3233576415,"t":1715400000}
+{"o":0.9616707121,"h":0.9688320008,"l":0.9498825755,"c":0.9577309955,"v":277178.6750143992,"t":1715403600}
+{"o":0.9577309955,"h":0.9645273484,"l":0.9557594558,"c":0.9586075847,"v":291318.6376188911,"t":1715407200}
+{"o":0.9586075847,"h":0.9615984455,"l":0.9524433934,"c":0.9567804859,"v":261510.0558959276,"t":1715410800}
+{"o":0.9567804859,"h":0.9663895291,"l":0.9455238427,"c":0.9550374286,"v":280809.2245714928,"t":1715414400}
+{"o":0.9550374286,"h":0.9614366685,"l":0.9504156654,"c":0.9586792347,"v":274723.6995988901,"t":1715418000}
+{"o":0.9586792347,"h":0.9638833333,"l":0.949802076,"c":0.9576863386,"v":302627.3224450229,"t":1715421600}
+{"o":0.9576863386,"h":0.9624524747,"l":0.9491274443,"c":0.9556642897,"v":294762.1935050387,"t":1715425200}
+{"o":0.9556642897,"h":0.9622672022,"l":0.9517711428,"c":0.9557163948,"v":269486.487145887,"t":1715428800}
+{"o":0.9557163948,"h":0.9622236955,"l":0.9479900331,"c":0.9562898924,"v":309485.9592544468,"t":1715432400}
+{"o":0.9562898924,"h":0.9625880894,"l":0.950242996,"c":0.9568064661,"v":310907.5434033118,"t":1715436000}
+{"o":0.9568064661,"h":0.9705476007,"l":0.9486646932,"c":0.9571578901,"v":446013.522143317,"t":1715439600}
+{"o":0.9571578901,"h":0.9636545252,"l":0.9515680389,"c":0.9555868603,"v":386841.5958999601,"t":1715443200}
+{"o":0.9555868603,"h":0.9603568533,"l":0.9511315621,"c":0.956627553,"v":333766.6401159191,"t":1715446800}
+{"o":0.956627553,"h":0.9633821532,"l":0.9502848821,"c":0.9556063022,"v":317281.1584194887,"t":1715450400}
+{"o":0.9556063022,"h":0.9576975606,"l":0.9513286052,"c":0.9567611757,"v":312572.5174739981,"t":1715454000}
+{"o":0.9567611757,"h":0.9641654953,"l":0.9483955112,"c":0.9601317941,"v":280194.5330636766,"t":1715457600}
+{"o":0.9601317941,"h":0.9605027159,"l":0.9523878317,"c":0.9543924315,"v":291683.9622001456,"t":1715461200}
+{"o":0.9543924315,"h":0.9626669351,"l":0.9509508423,"c":0.9559813852,"v":320055.8480727206,"t":1715464800}
+{"o":0.9559813852,"h":0.958740296,"l":0.9500345509,"c":0.9519318157,"v":268072.6515699894,"t":1715468400}
+{"o":0.9519318157,"h":0.95914792,"l":0.9501471279,"c":0.9536327978,"v":292336.616647299,"t":1715472000}
+{"o":0.9536327978,"h":0.9595639763,"l":0.9508958267,"c":0.9554197134,"v":271844.9122333144,"t":1715475600}
+{"o":0.9554197134,"h":0.9637843316,"l":0.9502060348,"c":0.9588321411,"v":273735.8075436554,"t":1715479200}
+{"o":0.9588321411,"h":0.9604669911,"l":0.9518456408,"c":0.9534720921,"v":238819.2859027353,"t":1715482800}
+{"o":0.9534720921,"h":0.9642266265,"l":0.9508642254,"c":0.9567271656,"v":291218.640190131,"t":1715486400}
+{"o":0.9567271656,"h":0.9595967848,"l":0.9514473918,"c":0.9563584528,"v":250808.5818561855,"t":1715490000}
+{"o":0.9563584528,"h":0.9596007313,"l":0.9479946701,"c":0.9513619949,"v":289996.6323566009,"t":1715493600}
+{"o":0.9513619949,"h":0.9751550955,"l":0.9334930204,"c":0.9579533389,"v":388961.8917677741,"t":1715497200}
+{"o":0.9579533389,"h":0.9636075671,"l":0.9497578439,"c":0.9560601333,"v":253349.12992138,"t":1715500800}
+{"o":0.9560601333,"h":0.9582785172,"l":0.951536233,"c":0.954224765,"v":265840.8749904639,"t":1715504400}
+{"o":0.954224765,"h":0.9629789982,"l":0.9493286569,"c":0.9532618641,"v":274132.7357203055,"t":1715508000}
+{"o":0.9532618641,"h":0.9579496689,"l":0.9495013187,"c":0.9545883753,"v":264213.7261721221,"t":1715511600}
+{"o":0.9545883753,"h":0.9595362446,"l":0.9526577958,"c":0.9551706581,"v":315928.0102837365,"t":1715515200}
+{"o":0.9551706581,"h":0.9597903004,"l":0.9508021377,"c":0.9556977463,"v":349105.2101901005,"t":1715518800}
+{"o":0.9556977463,"h":0.9609764493,"l":0.9482673476,"c":0.953757214,"v":332227.2557898767,"t":1715522400}
+{"o":0.953757214,"h":0.961170827,"l":0.948123575,"c":0.956097836,"v":340215.9091850948,"t":1715526000}
+{"o":0.956097836,"h":0.9643833079,"l":0.9537815346,"c":0.9559765751,"v":422027.8781535079,"t":1715529600}
+{"o":0.9559765751,"h":0.9621797349,"l":0.9487399165,"c":0.954460297,"v":363596.668764341,"t":1715533200}
+{"o":0.954460297,"h":0.9596922057,"l":0.9528431275,"c":0.9555740355,"v":346629.6630489366,"t":1715536800}
+{"o":0.9555740355,"h":0.9592881168,"l":0.9527859497,"c":0.9547866097,"v":350794.5896104457,"t":1715540400}
+{"o":0.9547866097,"h":0.9600425133,"l":0.9505302277,"c":0.9533878561,"v":388813.6367901759,"t":1715544000}
+{"o":0.9533878561,"h":0.9673662217,"l":0.9403166349,"c":0.9531276678,"v":399380.0778048727,"t":1715547600}
+{"o":0.9531276678,"h":0.9612304115,"l":0.9482762758,"c":0.953643852,"v":375065.8519005225,"t":1715551200}
+{"o":0.953643852,"h":0.9591860115,"l":0.951992329,"c":0.9560959604,"v":329453.3073847858,"t":1715554800}
+{"o":0.9560959604,"h":0.9720178436,"l":0.9413625624,"c":0.9527987226,"v":503105.7299349873,"t":1715558400}
+{"o":0.9527987226,"h":0.9740013524,"l":0.9338378782,"c":0.9587957873,"v":450888.8313444577,"t":1715562000}
+{"o":0.9587957873,"h":0.9765640354,"l":0.9373799955,"c":0.9578565939,"v":655963.0884570107,"t":1715565600}
+{"o":0.9578565939,"h":0.9675303363,"l":0.9433425579,"c":0.9557895679,"v":659325.0597923658,"t":1715569200}
+{"o":0.9557895679,"h":0.968813168,"l":0.9413835631,"c":0.9572205153,"v":453713.8596627527,"t":1715572800}
+{"o":0.9572205153,"h":0.9623597982,"l":0.9517833105,"c":0.9546178608,"v":356944.2161047378,"t":1715576400}
+{"o":0.9546178608,"h":0.9777885409,"l":0.9387536552,"c":0.9592256057,"v":362774.7984949995,"t":1715580000}
+{"o":0.9592256057,"h":0.9787026715,"l":0.9506515298,"c":0.9686987132,"v":445325.3933831414,"t":1715583600}
+{"o":0.9686987132,"h":0.9819086941,"l":0.9441319248,"c":0.9533269342,"v":621341.4174859101,"t":1715587200}
+{"o":0.9533269342,"h":0.9711183563,"l":0.9406747327,"c":0.950040777,"v":442881.0552409961,"t":1715590800}
+{"o":0.950040777,"h":0.9662177685,"l":0.9375432752,"c":0.9601263388,"v":390956.3822397364,"t":1715594400}
+{"o":0.9601263388,"h":0.9666839464,"l":0.9494177964,"c":0.9571014309,"v":410748.2948166158,"t":1715598000}
+{"o":0.9571014309,"h":0.9663055244,"l":0.9511730132,"c":0.9631085642,"v":468469.4441618115,"t":1715601600}
+{"o":0.9631085642,"h":0.9653366118,"l":0.95007672,"c":0.955270412,"v":614021.5225310411,"t":1715605200}
+{"o":0.955270412,"h":0.9679033282,"l":0.9549264762,"c":0.9569039027,"v":929141.4090129653,"t":1715608800}
+{"o":0.9569039027,"h":0.9737900101,"l":0.9428720551,"c":0.9577299815,"v":1034825.166078336,"t":1715612400}
+{"o":0.9577299815,"h":0.9813316172,"l":0.9562080263,"c":0.9727692088,"v":992938.1415474403,"t":1715616000}
+{"o":0.9727692088,"h":0.9749895653,"l":0.9437752192,"c":0.9539674819,"v":857442.6338208674,"t":1715619600}
+{"o":0.9539674819,"h":0.9659744773,"l":0.9429893352,"c":0.9651882052,"v":593828.185373549,"t":1715623200}
+{"o":0.9651882052,"h":0.9745939781,"l":0.9454308836,"c":0.9583790791,"v":616263.6282233739,"t":1715626800}
+{"o":0.9583790791,"h":0.965008011,"l":0.9453473728,"c":0.9522029841,"v":546505.2797048964,"t":1715630400}
+{"o":0.9522029841,"h":0.9663195244,"l":0.9428435379,"c":0.9529249913,"v":551870.2998295145,"t":1715634000}
+{"o":0.9529249913,"h":0.9552729837,"l":0.9463534456,"c":0.9473543914,"v":472709.8709095781,"t":1715637600}
+{"o":0.9473543914,"h":0.9632838883,"l":0.9453635485,"c":0.9586332433,"v":424769.4930432343,"t":1715641200}
+{"o":0.9586332433,"h":0.9627919415,"l":0.9440589532,"c":0.9493454487,"v":509449.0233206305,"t":1715644800}
+{"o":0.9493454487,"h":0.9636624551,"l":0.9470642002,"c":0.9604206212,"v":483979.4625117151,"t":1715648400}
+{"o":0.9604206212,"h":0.9664627033,"l":0.9461758514,"c":0.9567967497,"v":468107.1761677035,"t":1715652000}
+{"o":0.9567967497,"h":0.9628832542,"l":0.9501728029,"c":0.9561929565,"v":469093.2812102757,"t":1715655600}
+{"o":0.9561929565,"h":0.9675237414,"l":0.9464948407,"c":0.9596540999,"v":451758.3105898322,"t":1715659200}
+{"o":0.9596540999,"h":0.9664992094,"l":0.9474089246,"c":0.9562315314,"v":491946.2292394937,"t":1715662800}
+{"o":0.9562315314,"h":0.9837634141,"l":0.9252462047,"c":0.9528734846,"v":618345.0484559681,"t":1715666400}
+{"o":0.9528734846,"h":0.9628215654,"l":0.9494345804,"c":0.9566658298,"v":488961.1316802422,"t":1715670000}
+{"o":0.9566658298,"h":0.9632653209,"l":0.9486344416,"c":0.9578728739,"v":401221.5785585782,"t":1715673600}
+{"o":0.9578728739,"h":0.9658537121,"l":0.9484711105,"c":0.9538418278,"v":401686.0513075838,"t":1715677200}
+{"o":0.9538418278,"h":0.9621650269,"l":0.9486210803,"c":0.9568941369,"v":453318.8670091855,"t":1715680800}
+{"o":0.9568941369,"h":0.9668621571,"l":0.9507321996,"c":0.9555869227,"v":592569.766753123,"t":1715684400}
+{"o":0.9555869227,"h":0.9700297911,"l":0.94075666,"c":0.9557552353,"v":895206.7577724882,"t":1715688000}
+{"o":0.9557552353,"h":0.9731167164,"l":0.9397345331,"c":0.9558927023,"v":754371.962138276,"t":1715691600}
+{"o":0.9558927023,"h":0.9764018195,"l":0.9333444651,"c":0.9472562284,"v":931292.8270683129,"t":1715695200}
+{"o":0.9472562284,"h":0.954453695,"l":0.9402542769,"c":0.9431173048,"v":671124.4203702302,"t":1715698800}
+{"o":0.9431173048,"h":0.9464620478,"l":0.9357229331,"c":0.9448866395,"v":633885.3605786866,"t":1715702400}
+{"o":0.9448866395,"h":0.9465150162,"l":0.9382113057,"c":0.9432756608,"v":627710.4568571154,"t":1715706000}
+{"o":0.9432756608,"h":0.9503820438,"l":0.9403205763,"c":0.9494826208,"v":474504.42270574,"t":1715709600}
+{"o":0.9494826208,"h":0.9550922371,"l":0.9476492408,"c":0.949523715,"v":422930.7975804906,"t":1715713200}
+{"o":0.949523715,"h":0.9498551387,"l":0.9427529859,"c":0.9443403897,"v":406004.9362918552,"t":1715716800}
+{"o":0.9443403897,"h":0.9478159653,"l":0.9396455902,"c":0.9458526084,"v":369766.6244503971,"t":1715720400}
+{"o":0.9458526084,"h":0.9461106093,"l":0.9389692282,"c":0.944196589,"v":346739.8405308591,"t":1715724000}
+{"o":0.944196589,"h":0.9445081239,"l":0.9364469273,"c":0.9375556322,"v":364432.013477605,"t":1715727600}
+{"o":0.9375556322,"h":0.9477807311,"l":0.93232789,"c":0.9356161661,"v":550144.2441702305,"t":1715731200}
+{"o":0.9356161661,"h":0.9464282802,"l":0.9343343884,"c":0.9432367286,"v":461574.5209065326,"t":1715734800}
+{"o":0.9432367286,"h":0.945931006,"l":0.940131707,"c":0.9442120071,"v":392859.6144369283,"t":1715738400}
+{"o":0.9442120071,"h":0.9518032336,"l":0.9431458351,"c":0.9506913973,"v":436146.204674152,"t":1715742000}
+{"o":0.9506913973,"h":0.9516107416,"l":0.9462468881,"c":0.9469386114,"v":467372.2002346149,"t":1715745600}
+{"o":0.9469386114,"h":0.9543652542,"l":0.9464826479,"c":0.9507343601,"v":360652.976126046,"t":1715749200}
+{"o":0.9507343601,"h":0.9548961156,"l":0.944795765,"c":0.9493228039,"v":447227.2675032784,"t":1715752800}
+{"o":0.9493228039,"h":0.9545382849,"l":0.9462550933,"c":0.9530887141,"v":383439.3207676162,"t":1715756400}
+{"o":0.9530887141,"h":0.9551953393,"l":0.9475113325,"c":0.9518201058,"v":486103.6127431504,"t":1715760000}
+{"o":0.9518201058,"h":0.9643496312,"l":0.9453020278,"c":0.9579354724,"v":432049.4255788017,"t":1715763600}
+{"o":0.9579354724,"h":0.9624676187,"l":0.9537650508,"c":0.9548147791,"v":455874.9282223766,"t":1715767200}
+{"o":0.9548147791,"h":0.9569864633,"l":0.9448738045,"c":0.951700522,"v":460496.8169776751,"t":1715770800}
+{"o":0.951700522,"h":0.9881395407,"l":0.9488499761,"c":0.9829886897,"v":863557.5813790406,"t":1715774400}
+{"o":0.9829886897,"h":1.0102820971,"l":0.9789918946,"c":0.9972987459,"v":926577.3726340171,"t":1715778000}
+{"o":0.9972987459,"h":1.010819476,"l":0.9937104802,"c":1.005954251,"v":742692.3973325553,"t":1715781600}
+{"o":1.005954251,"h":1.017662978,"l":1.0012747019,"c":1.003557225,"v":753805.7669785186,"t":1715785200}
+{"o":1.003557225,"h":1.0139936502,"l":0.9504302801,"c":0.9634363059,"v":681396.1312388078,"t":1715788800}
+{"o":0.9634363059,"h":0.9744163905,"l":0.951288768,"c":0.9577224322,"v":547682.5105887373,"t":1715792400}
+{"o":0.9577224322,"h":0.9651259116,"l":0.9497159848,"c":0.9591882978,"v":556142.3332652908,"t":1715796000}
+{"o":0.9591882978,"h":0.9661224339,"l":0.9531941039,"c":0.9649218675,"v":594506.520990821,"t":1715799600}
+{"o":0.9649218675,"h":0.9764508957,"l":0.9496044719,"c":0.9681530766,"v":740585.1138995027,"t":1715803200}
+{"o":0.9681530766,"h":0.9701008382,"l":0.9517895973,"c":0.9539170828,"v":543405.1429766141,"t":1715806800}
+{"o":0.9539170828,"h":0.9594119284,"l":0.9522679356,"c":0.9550715179,"v":436242.06336692,"t":1715810400}
+{"o":0.9550715179,"h":0.9729272843,"l":0.9537570705,"c":0.9708921719,"v":488436.4165132484,"t":1715814000}
+{"o":0.9708921719,"h":0.9910399058,"l":0.9371734073,"c":0.967798702,"v":674239.4760804899,"t":1715817600}
+{"o":0.967798702,"h":0.9692887692,"l":0.9557039861,"c":0.9599036906,"v":495936.8026717996,"t":1715821200}
+{"o":0.9599036906,"h":0.9690130764,"l":0.9594868282,"c":0.9670990567,"v":381973.9623028731,"t":1715824800}
+{"o":0.9670990567,"h":0.9816279574,"l":0.9400574027,"c":0.9527123586,"v":528501.1400530704,"t":1715828400}
+{"o":0.9527123586,"h":0.9580537273,"l":0.9477028542,"c":0.9545015883,"v":488368.851223314,"t":1715832000}
+{"o":0.9545015883,"h":0.9666701486,"l":0.9448228549,"c":0.9550281876,"v":460536.4786057959,"t":1715835600}
+{"o":0.9550281876,"h":0.9599275046,"l":0.9517876116,"c":0.9548678025,"v":411394.6727132417,"t":1715839200}
+{"o":0.9548678025,"h":0.9659177908,"l":0.9502659031,"c":0.9592819875,"v":404444.6093061651,"t":1715842800}
+{"o":0.9592819875,"h":0.9638642039,"l":0.9491412329,"c":0.9536205637,"v":336815.3037276754,"t":1715846400}
+{"o":0.9536205637,"h":0.9659834291,"l":0.9472633399,"c":0.963811683,"v":364974.0190602227,"t":1715850000}
+{"o":0.963811683,"h":0.9641071231,"l":0.9528441417,"c":0.9570325338,"v":355954.8388290569,"t":1715853600}
+{"o":0.9570325338,"h":0.9657172703,"l":0.9461849395,"c":0.9573805554,"v":438521.5965831536,"t":1715857200}
+{"o":0.9573805554,"h":0.959423016,"l":0.9388942732,"c":0.9457797126,"v":566458.7274980453,"t":1715860800}
+{"o":0.9457797126,"h":0.9557568527,"l":0.9355409574,"c":0.952590051,"v":527644.0781802587,"t":1715864400}
+{"o":0.952590051,"h":0.9558442265,"l":0.9259719426,"c":0.9270372851,"v":617589.867307995,"t":1715868000}
+{"o":0.9270372851,"h":0.941610324,"l":0.9219133095,"c":0.9381821318,"v":626507.7312772259,"t":1715871600}
+{"o":0.9381821318,"h":0.9413983467,"l":0.9215573955,"c":0.9243980219,"v":649080.8332809574,"t":1715875200}
+{"o":0.9243980219,"h":0.9331562289,"l":0.9154953623,"c":0.9321720763,"v":650927.7118196537,"t":1715878800}
+{"o":0.9321720763,"h":0.9382420225,"l":0.9253761064,"c":0.933511196,"v":479965.2209298758,"t":1715882400}
+{"o":0.933511196,"h":0.9379287488,"l":0.9298446877,"c":0.9298446877,"v":465202.1267314267,"t":1715886000}
+{"o":0.9298446877,"h":0.9323777486,"l":0.9245737997,"c":0.9287393219,"v":398679.0501533505,"t":1715889600}
+{"o":0.9287393219,"h":0.9323866501,"l":0.9243616843,"c":0.9299113355,"v":371019.2407565154,"t":1715893200}
+{"o":0.9299113355,"h":0.9322676194,"l":0.9205726373,"c":0.9291262924,"v":381368.5287691443,"t":1715896800}
+{"o":0.9291262924,"h":0.9334255214,"l":0.9257441597,"c":0.9318058677,"v":342285.5393599485,"t":1715900400}
+{"o":0.9318058677,"h":0.9492763213,"l":0.9309623218,"c":0.9492619397,"v":397507.9777182249,"t":1715904000}
+{"o":0.9492619397,"h":0.9496871964,"l":0.9347038968,"c":0.9429552153,"v":450818.7996119822,"t":1715907600}
+{"o":0.9429552153,"h":0.9456111618,"l":0.9368233121,"c":0.9382180364,"v":395431.6471137491,"t":1715911200}
+{"o":0.9382180364,"h":0.9532553614,"l":0.9343780605,"c":0.9490692578,"v":453146.1343810805,"t":1715914800}
+{"o":0.9490692578,"h":0.9524163468,"l":0.9410576066,"c":0.9441176258,"v":472531.5146627079,"t":1715918400}
+{"o":0.9441176258,"h":0.9591321395,"l":0.9436556359,"c":0.9558283983,"v":371301.3248931249,"t":1715922000}
+{"o":0.9558283983,"h":0.9797206779,"l":0.9502351312,"c":0.9750084773,"v":489255.95542709,"t":1715925600}
+{"o":0.9750084773,"h":0.9932635581,"l":0.9741169532,"c":0.9891004827,"v":504114.2069252718,"t":1715929200}
+{"o":0.9891004827,"h":0.9952294601,"l":0.9812602541,"c":0.9840247845,"v":400163.2441273731,"t":1715932800}
+{"o":0.9840247845,"h":0.9895676979,"l":0.9804164097,"c":0.9822036863,"v":377054.4915915036,"t":1715936400}
+{"o":0.9822036863,"h":0.9889374928,"l":0.97899445,"c":0.988796943,"v":312426.6846816552,"t":1715940000}
+{"o":0.988796943,"h":0.9892962322,"l":0.9776952469,"c":0.979808166,"v":352412.8845276701,"t":1715943600}
+{"o":0.979808166,"h":0.9875974727,"l":0.9699087524,"c":0.9825232548,"v":466719.6946937992,"t":1715947200}
+{"o":0.9825232548,"h":0.9848946778,"l":0.971305122,"c":0.9728773099,"v":448605.1768367395,"t":1715950800}
+{"o":0.9728773099,"h":0.9852054604,"l":0.9712503169,"c":0.9848071794,"v":465755.939374736,"t":1715954400}
+{"o":0.9848071794,"h":1.0005119463,"l":0.9798784779,"c":0.9925731793,"v":597659.5626080437,"t":1715958000}
+{"o":0.9925731793,"h":1.0074106148,"l":0.9839252556,"c":0.984714855,"v":665770.1943783468,"t":1715961600}
+{"o":0.984714855,"h":0.987829635,"l":0.977113251,"c":0.9788188448,"v":478093.3348301435,"t":1715965200}
+{"o":0.9788188448,"h":0.9855247868,"l":0.9697044477,"c":0.9836356864,"v":463572.6759245999,"t":1715968800}
+{"o":0.9836356864,"h":0.9878247816,"l":0.9797756011,"c":0.9869722134,"v":397102.9006439767,"t":1715972400}
+{"o":0.9869722134,"h":0.9888945097,"l":0.9824781567,"c":0.9855289472,"v":354137.343946901,"t":1715976000}
+{"o":0.9855289472,"h":0.9895700894,"l":0.979468531,"c":0.9807804561,"v":329843.3937518862,"t":1715979600}
+{"o":0.9807804561,"h":0.987194414,"l":0.9791196372,"c":0.9866543816,"v":337139.6926515514,"t":1715983200}
+{"o":0.9866543816,"h":0.9936950082,"l":0.9819890516,"c":0.9916648789,"v":348820.3028261849,"t":1715986800}
+{"o":0.9916648789,"h":0.998170657,"l":0.98640309,"c":0.996179818,"v":382690.5845696701,"t":1715990400}
+{"o":0.996179818,"h":1.0065365223,"l":0.9893461594,"c":1.004998852,"v":428999.6596409124,"t":1715994000}
+{"o":1.004998852,"h":1.0203030599,"l":0.9997102818,"c":1.0112884908,"v":473330.8171019905,"t":1715997600}
+{"o":1.0112884908,"h":1.0146868903,"l":1.0064364743,"c":1.0127430596,"v":360760.3817366458,"t":1716001200}
+{"o":1.0127430596,"h":1.0170304925,"l":1.0084801246,"c":1.0137221363,"v":286647.9380715354,"t":1716004800}
+{"o":1.0137221363,"h":1.0137221363,"l":1.0070559223,"c":1.010398918,"v":280215.9065541441,"t":1716008400}
+{"o":1.010398918,"h":1.0113236408,"l":1.0048951932,"c":1.011023904,"v":332051.4267960909,"t":1716012000}
+{"o":1.011023904,"h":1.0138709091,"l":1.0063036071,"c":1.0080174221,"v":311151.9148316878,"t":1716015600}
+{"o":1.0080174221,"h":1.0150568285,"l":1.006523883,"c":1.0139372566,"v":328958.2665786349,"t":1716019200}
+{"o":1.0139372566,"h":1.0268438938,"l":1.0105628028,"c":1.0237985246,"v":370164.8907828208,"t":1716022800}
+{"o":1.0237985246,"h":1.0289240947,"l":1.0199927866,"c":1.0249129969,"v":359620.9004751033,"t":1716026400}
+{"o":1.0249129969,"h":1.0299012732,"l":1.0187539786,"c":1.0202312301,"v":362344.6847691194,"t":1716030000}
+{"o":1.0202312301,"h":1.0215294927,"l":1.0126951363,"c":1.0143506113,"v":451331.7874944499,"t":1716033600}
+{"o":1.0143506113,"h":1.0233231898,"l":1.0119578657,"c":1.0149636861,"v":636833.9696123247,"t":1716037200}
+{"o":1.0149636861,"h":1.0178298655,"l":1.0047145478,"c":1.0078591178,"v":637882.6139553634,"t":1716040800}
+{"o":1.0078591178,"h":1.0118339943,"l":1.0028955766,"c":1.0086670988,"v":551398.6313892417,"t":1716044400}
+{"o":1.0086670988,"h":1.0142161958,"l":0.9957222526,"c":0.997545481,"v":543614.1451687826,"t":1716048000}
+{"o":0.997545481,"h":1.0048095781,"l":0.996321105,"c":1.0023440583,"v":455679.6755475033,"t":1716051600}
+{"o":1.0023440583,"h":1.007547085,"l":1.000283601,"c":1.0035210959,"v":392722.5876584686,"t":1716055200}
+{"o":1.0035210959,"h":1.0085879307,"l":0.9499330561,"c":0.9555739014,"v":430085.9931550193,"t":1716058800}
+{"o":0.9555739014,"h":0.96286986,"l":0.9549860947,"c":0.9611184548,"v":467411.336978622,"t":1716062400}
+{"o":0.9611184548,"h":0.964751443,"l":0.9486660869,"c":0.9560601885,"v":454610.6662948114,"t":1716066000}
+{"o":0.9560601885,"h":0.959930479,"l":0.9494390178,"c":0.9548985038,"v":393487.2582211256,"t":1716069600}
+{"o":0.9548985038,"h":0.9608400481,"l":0.9491773502,"c":0.9543469734,"v":342484.2578643712,"t":1716073200}
+{"o":0.9543469734,"h":0.9624144583,"l":0.9464110494,"c":0.9532177534,"v":314844.9842818327,"t":1716076800}
+{"o":0.9532177534,"h":0.9609709397,"l":0.9464808031,"c":0.9542124343,"v":331335.9710669487,"t":1716080400}
+{"o":0.9542124343,"h":0.9615628454,"l":0.9462636818,"c":0.9544430273,"v":351596.3200724355,"t":1716084000}
+{"o":0.9544430273,"h":0.9596725966,"l":0.9462140114,"c":0.9537429481,"v":337626.2414215882,"t":1716087600}
+{"o":0.9537429481,"h":0.9616774392,"l":0.9471289956,"c":0.9542768184,"v":310867.275140838,"t":1716091200}
+{"o":0.9542768184,"h":0.9625972556,"l":0.9467139812,"c":0.9534891719,"v":304821.0608148266,"t":1716094800}
+{"o":0.9534891719,"h":0.9635831956,"l":0.9441263133,"c":0.9553154013,"v":297546.517471339,"t":1716098400}
+{"o":0.9553154013,"h":0.963471046,"l":0.9447438536,"c":0.9545969509,"v":303283.8708605787,"t":1716102000}
+{"o":0.9545969509,"h":0.9622881187,"l":0.9465783699,"c":0.9548278578,"v":333840.567063057,"t":1716105600}
+{"o":0.9548278578,"h":0.9643782578,"l":0.9459173599,"c":0.9555150755,"v":333301.453366729,"t":1716109200}
+{"o":0.9555150755,"h":0.9643971418,"l":0.9440886338,"c":0.9552504509,"v":321963.4270028717,"t":1716112800}
+{"o":0.9552504509,"h":0.9628623256,"l":0.9442722686,"c":0.9526548116,"v":366654.0332603045,"t":1716116400}
+{"o":0.9526548116,"h":0.9692642804,"l":0.9381947418,"c":0.9522016814,"v":358838.2466240202,"t":1716120000}
+{"o":0.9522016814,"h":0.9637798777,"l":0.9414641888,"c":0.9547583606,"v":414475.0900468919,"t":1716123600}
+{"o":0.9547583606,"h":0.9647504713,"l":0.9440047458,"c":0.954021077,"v":370711.9926090756,"t":1716127200}
+{"o":0.954021077,"h":0.963142278,"l":0.9423454785,"c":0.9549187888,"v":352910.0213492063,"t":1716130800}
+{"o":0.9549187888,"h":0.9617283498,"l":0.9464934773,"c":0.9539112319,"v":388403.9942943541,"t":1716134400}
+{"o":0.9539112319,"h":0.9761002196,"l":0.9359005268,"c":0.9523599233,"v":425737.7945797379,"t":1716138000}
+{"o":0.9523599233,"h":0.9653919796,"l":0.9444974781,"c":0.9543595799,"v":363511.7228326868,"t":1716141600}
+{"o":0.9543595799,"h":0.9630005128,"l":0.9459618211,"c":0.955054666,"v":477588.8713608694,"t":1716145200}
+{"o":0.955054666,"h":0.9626531668,"l":0.9458680719,"c":0.954965124,"v":340493.3670195458,"t":1716148800}
+{"o":0.954965124,"h":0.9650295893,"l":0.9432108651,"c":0.9551217284,"v":338315.9883281634,"t":1716152400}
+{"o":0.9551217284,"h":0.9665099869,"l":0.9431593708,"c":0.9541426557,"v":362459.1714425386,"t":1716156000}
+{"o":0.9541426557,"h":0.96347921,"l":0.9409166198,"c":0.9537704926,"v":330727.7982535551,"t":1716159600}
+{"o":0.9537704926,"h":0.9637368194,"l":0.9450099235,"c":0.9528998213,"v":370442.3354018507,"t":1716163200}
+{"o":0.9528998213,"h":0.9662626906,"l":0.936241487,"c":0.9538455988,"v":485673.1269168193,"t":1716166800}
+{"o":0.9538455988,"h":0.970660071,"l":0.9385905502,"c":0.9546054355,"v":397646.0072642225,"t":1716170400}
+{"o":0.9546054355,"h":0.9616531115,"l":0.9463932926,"c":0.9541592856,"v":390681.2340962873,"t":1716174000}
+{"o":0.9541592856,"h":0.9743404637,"l":0.9375557504,"c":0.9582548683,"v":465985.7790485854,"t":1716177600}
+{"o":0.9582548683,"h":0.9743140018,"l":0.9390620713,"c":0.9560331655,"v":550483.5581719853,"t":1716181200}
+{"o":0.9560331655,"h":0.9681385005,"l":0.9377102487,"c":0.9541894183,"v":441428.3971121128,"t":1716184800}
+{"o":0.9541894183,"h":0.9681735576,"l":0.9388430846,"c":0.9533435254,"v":372025.2000993484,"t":1716188400}
+{"o":0.9533435254,"h":0.9636771984,"l":0.9465343098,"c":0.9521639128,"v":384162.1979079692,"t":1716192000}
+{"o":0.9521639128,"h":0.962313887,"l":0.9458816953,"c":0.953453124,"v":364662.6225830074,"t":1716195600}
+{"o":0.953453124,"h":0.9653461406,"l":0.939705507,"c":0.952934927,"v":444045.5084455661,"t":1716199200}
+{"o":0.952934927,"h":0.9619762378,"l":0.9463001618,"c":0.9539255857,"v":371237.8530550055,"t":1716202800}
+{"o":0.9539255857,"h":0.9623197785,"l":0.9456745448,"c":0.9545774115,"v":366114.5068988225,"t":1716206400}
+{"o":0.9545774115,"h":0.9629691668,"l":0.9456807572,"c":0.956223388,"v":411853.6617762642,"t":1716210000}
+{"o":0.956223388,"h":0.9637697533,"l":0.9431555366,"c":0.9546525462,"v":467919.2697298383,"t":1716213600}
+{"o":0.9546525462,"h":0.9748703545,"l":0.9341286725,"c":0.9538668491,"v":478281.0656144017,"t":1716217200}
+{"o":0.9538668491,"h":0.9671768657,"l":0.9396074472,"c":0.9518544583,"v":631364.4944899428,"t":1716220800}
+{"o":0.9518544583,"h":0.9639924664,"l":0.9426653062,"c":0.9545937798,"v":510486.2889716423,"t":1716224400}
+{"o":0.9545937798,"h":0.9643655366,"l":0.9435853866,"c":0.9539485721,"v":476482.5372593001,"t":1716228000}
+{"o":0.9539485721,"h":0.9994509371,"l":0.9268641869,"c":0.9672827596,"v":803169.4235273977,"t":1716231600}
+{"o":0.9672827596,"h":0.9707812641,"l":0.938083361,"c":0.9491236493,"v":795137.0844678812,"t":1716235200}
+{"o":0.9491236493,"h":0.9725802533,"l":0.9400260692,"c":0.9542824143,"v":585377.922881489,"t":1716238800}
+{"o":0.9542824143,"h":0.9649028197,"l":0.9425528157,"c":0.9539525039,"v":572689.2336966287,"t":1716242400}
+{"o":0.9539525039,"h":0.9706637676,"l":0.9425236871,"c":0.9547642429,"v":538306.3971224043,"t":1716246000}
+{"o":0.9547642429,"h":0.9711887272,"l":0.9385782562,"c":0.9550792987,"v":619318.3846028384,"t":1716249600}
+{"o":0.9550792987,"h":0.9653079446,"l":0.9419875604,"c":0.9527169151,"v":492848.3258478489,"t":1716253200}
+{"o":0.9527169151,"h":0.960301521,"l":0.942416231,"c":0.9468455481,"v":373426.128316957,"t":1716256800}
+{"o":0.9468455481,"h":0.9616472608,"l":0.9455379161,"c":0.9527199722,"v":303691.5396685825,"t":1716260400}
+{"o":0.9527199722,"h":0.9671599434,"l":0.9417384531,"c":0.9532664814,"v":327380.6631759278,"t":1716264000}
+{"o":0.9532664814,"h":0.9630233605,"l":0.9467001578,"c":0.9547294379,"v":328009.4550721354,"t":1716267600}
+{"o":0.9547294379,"h":0.963351454,"l":0.9447291411,"c":0.9547074687,"v":366452.1037285514,"t":1716271200}
+{"o":0.9547074687,"h":0.9660454706,"l":0.9451196375,"c":0.9548864534,"v":299968.5384014281,"t":1716274800}
+{"o":0.9548864534,"h":0.9595176516,"l":0.9481527242,"c":0.9547428577,"v":245453.0868431068,"t":1716278400}
+{"o":0.9547428577,"h":0.9650098861,"l":0.9448412654,"c":0.9554130168,"v":338342.3250617319,"t":1716282000}
+{"o":0.9554130168,"h":0.9650654642,"l":0.9480005773,"c":0.9543086329,"v":320000.7599689976,"t":1716285600}
+{"o":0.9543086329,"h":0.9706661839,"l":0.9413700949,"c":0.9556287424,"v":362599.4635372854,"t":1716289200}
+{"o":0.9556287424,"h":0.9642783996,"l":0.946192112,"c":0.9586231991,"v":476180.0989164974,"t":1716292800}
+{"o":0.9586231991,"h":0.969186542,"l":0.9412999775,"c":0.952382678,"v":521956.0037520187,"t":1716296400}
+{"o":0.952382678,"h":0.9696325986,"l":0.9403100733,"c":0.955030957,"v":494053.2142524726,"t":1716300000}
+{"o":0.955030957,"h":0.9675924527,"l":0.9433768973,"c":0.9549575704,"v":535829.4847534754,"t":1716303600}
+{"o":0.9549575704,"h":0.966729461,"l":0.9419076599,"c":0.952687239,"v":512973.3161875521,"t":1716307200}
+{"o":0.952687239,"h":0.9651290621,"l":0.9445513456,"c":0.9542524715,"v":452964.7364310195,"t":1716310800}
+{"o":0.9542524715,"h":0.9617381691,"l":0.9455327543,"c":0.95489815,"v":393239.2556953015,"t":1716314400}
+{"o":0.95489815,"h":0.9720699844,"l":0.9374218843,"c":0.9541391305,"v":396369.1178079504,"t":1716318000}
+{"o":0.9541391305,"h":0.9712132345,"l":0.938203135,"c":0.9552507292,"v":386595.1744726477,"t":1716321600}
+{"o":0.9552507292,"h":0.9653007958,"l":0.9437745206,"c":0.9545507272,"v":369058.6566412507,"t":1716325200}
+{"o":0.9545507272,"h":0.959866029,"l":0.9497421065,"c":0.9551264603,"v":405660.1286502724,"t":1716328800}
+{"o":0.9551264603,"h":0.9577010306,"l":0.9522383903,"c":0.9538261887,"v":344384.9076318898,"t":1716332400}
+{"o":0.9538261887,"h":0.9614544841,"l":0.9474397497,"c":0.9525504967,"v":351243.715431985,"t":1716336000}
+{"o":0.9525504967,"h":0.9603327742,"l":0.9477533267,"c":0.9552786273,"v":338099.6482878208,"t":1716339600}
+{"o":0.9552786273,"h":0.9613183641,"l":0.9487198165,"c":0.954751599,"v":342922.6561547937,"t":1716343200}
+{"o":0.954751599,"h":0.9633715187,"l":0.9472440502,"c":0.9559264109,"v":325083.2281622605,"t":1716346800}
+{"o":0.9559264109,"h":0.9672348571,"l":0.9377292104,"c":0.9554059121,"v":355325.0639770628,"t":1716350400}
+{"o":0.9554059121,"h":0.9809011566,"l":0.927648206,"c":0.9538876877,"v":427388.725782146,"t":1716354000}
+{"o":0.9538876877,"h":0.9613955521,"l":0.946391108,"c":0.953671166,"v":388970.2212380069,"t":1716357600}
+{"o":0.953671166,"h":0.966116151,"l":0.9422645682,"c":0.9553442315,"v":301035.4190294881,"t":1716361200}
+{"o":0.9553442315,"h":0.9632709651,"l":0.94362462,"c":0.9543888526,"v":347903.3789735784,"t":1716364800}
+{"o":0.9543888526,"h":0.9635051457,"l":0.9452891241,"c":0.9546168043,"v":297554.2197361643,"t":1716368400}
+{"o":0.9546168043,"h":0.9592420862,"l":0.9490843765,"c":0.956284164,"v":336097.0720986923,"t":1716372000}
+{"o":0.956284164,"h":0.9693759178,"l":0.9384594503,"c":0.9529201745,"v":356560.1520797267,"t":1716375600}
+{"o":0.9529201745,"h":0.9710867518,"l":0.936157584,"c":0.9547735407,"v":529777.0189227889,"t":1716379200}
+{"o":0.9547735407,"h":0.969818566,"l":0.9414640732,"c":0.9563178254,"v":484280.9675976069,"t":1716382800}
+{"o":0.9563178254,"h":0.9751177156,"l":0.9351471801,"c":0.9532348326,"v":656292.65919248,"t":1716386400}
+{"o":0.9532348326,"h":0.9704378262,"l":0.9392588413,"c":0.9534154811,"v":700095.6157977789,"t":1716390000}
+{"o":0.9534154811,"h":0.9710837402,"l":0.9387102143,"c":0.9551181917,"v":681042.1990263803,"t":1716393600}
+{"o":0.9551181917,"h":0.9683948793,"l":0.9412035546,"c":0.9529884704,"v":600077.7599164568,"t":1716397200}
+{"o":0.9529884704,"h":0.9692088073,"l":0.9400213998,"c":0.9546435051,"v":526584.6669711387,"t":1716400800}
+{"o":0.9546435051,"h":0.9624978593,"l":0.9475717645,"c":0.9529972592,"v":468587.0939943814,"t":1716404400}
+{"o":0.9529972592,"h":0.9666168398,"l":0.9455236421,"c":0.9545711903,"v":473909.059966632,"t":1716408000}
+{"o":0.9545711903,"h":0.9748586281,"l":0.934518155,"c":0.9532884987,"v":479359.1128172513,"t":1716411600}
+{"o":0.9532884987,"h":0.9695766219,"l":0.9387870944,"c":0.95389825,"v":414863.9032044084,"t":1716415200}
+{"o":0.95389825,"h":0.961012771,"l":0.9443786628,"c":0.9543877789,"v":358781.1638799353,"t":1716418800}
+{"o":0.9543877789,"h":0.9624251331,"l":0.9474822123,"c":0.954873549,"v":350604.672984353,"t":1716422400}
+{"o":0.954873549,"h":0.9666210319,"l":0.942125538,"c":0.9536676653,"v":386982.4970174234,"t":1716426000}
+{"o":0.9536676653,"h":0.9619369711,"l":0.9478078497,"c":0.9560383155,"v":340656.4782539421,"t":1716429600}
+{"o":0.9560383155,"h":0.9614054771,"l":0.947765057,"c":0.9540891668,"v":392761.0961551233,"t":1716433200}
+{"o":0.9540891668,"h":0.9616929281,"l":0.9446110637,"c":0.9539352625,"v":323755.6262204893,"t":1716436800}
+{"o":0.9539352625,"h":0.9579842675,"l":0.9501496961,"c":0.9542205152,"v":307601.9398809675,"t":1716440400}
+{"o":0.9542205152,"h":0.9626660769,"l":0.9448605716,"c":0.9541484939,"v":303713.5595483453,"t":1716444000}
+{"o":0.9541484939,"h":0.9609021674,"l":0.9466705406,"c":0.9528452914,"v":317063.5648286647,"t":1716447600}
+{"o":0.9528452914,"h":0.9578922013,"l":0.9489540521,"c":0.9547255627,"v":296908.2504812145,"t":1716451200}
+{"o":0.9547255627,"h":0.9634687077,"l":0.9449343626,"c":0.9547251427,"v":324259.8891505212,"t":1716454800}
+{"o":0.9547251427,"h":0.9714620152,"l":0.9360711477,"c":0.9546781102,"v":396228.6987832622,"t":1716458400}
+{"o":0.9546781102,"h":0.9662061841,"l":0.9423103716,"c":0.9536762274,"v":419208.8825975849,"t":1716462000}
+{"o":0.9536762274,"h":0.9816064649,"l":0.9258901679,"c":0.9548376697,"v":595915.9867038344,"t":1716465600}
+{"o":0.9548376697,"h":0.9688333089,"l":0.9292910518,"c":0.9531456956,"v":688074.4522152361,"t":1716469200}
+{"o":0.9531456956,"h":0.9647248717,"l":0.9426316312,"c":0.9527077003,"v":486192.7078881633,"t":1716472800}
+{"o":0.9527077003,"h":0.9694850479,"l":0.9384822369,"c":0.9539373209,"v":450197.2602326812,"t":1716476400}
+{"o":0.9539373209,"h":0.9606416109,"l":0.9463199246,"c":0.954970425,"v":393992.8075519465,"t":1716480000}
+{"o":0.954970425,"h":0.965507643,"l":0.9368176309,"c":0.9481971654,"v":413487.9188794078,"t":1716483600}
+{"o":0.9481971654,"h":0.9605656927,"l":0.9384842542,"c":0.9529002206,"v":557431.0014899084,"t":1716487200}
+{"o":0.9529002206,"h":0.9631344156,"l":0.9435759563,"c":0.9537109209,"v":411475.9831185204,"t":1716490800}
+{"o":0.9537109209,"h":0.9902896287,"l":0.9190412243,"c":0.9521799487,"v":782140.7074976986,"t":1716494400}
+{"o":0.9521799487,"h":1.0061869876,"l":0.9088355499,"c":0.9538156878,"v":1118124.2736751228,"t":1716498000}
+{"o":0.9538156878,"h":0.9725720308,"l":0.9346654169,"c":0.9534961307,"v":478361.5354804356,"t":1716501600}
+{"o":0.9534961307,"h":0.96317916,"l":0.9440389684,"c":0.9550705988,"v":404846.300976364,"t":1716505200}
+{"o":0.9550705988,"h":0.9628179386,"l":0.9440250145,"c":0.9527927109,"v":388196.3290979881,"t":1716508800}
+{"o":0.9527927109,"h":0.960824457,"l":0.9449752053,"c":0.9529165495,"v":298368.9633445304,"t":1716512400}
+{"o":0.9529165495,"h":0.9661161185,"l":0.9423065534,"c":0.9535975712,"v":345367.5066163332,"t":1716516000}
+{"o":0.9535975712,"h":0.9627837148,"l":0.9452447193,"c":0.9558754384,"v":375569.0268410437,"t":1716519600}
+{"o":0.9558754384,"h":0.9698268571,"l":0.9381587759,"c":0.9528265527,"v":301050.0924212675,"t":1716523200}
+{"o":0.9528265527,"h":0.9688086691,"l":0.9365474796,"c":0.9545609487,"v":405096.7630535034,"t":1716526800}
+{"o":0.9545609487,"h":0.9669617464,"l":0.9415139405,"c":0.9521971584,"v":458335.8839233631,"t":1716530400}
+{"o":0.9521971584,"h":0.9610703933,"l":0.942958127,"c":0.9532278469,"v":382622.5136673945,"t":1716534000}
+{"o":0.9532278469,"h":0.9734472364,"l":0.9320616319,"c":0.9518383553,"v":440885.3547653617,"t":1716537600}
+{"o":0.9518383553,"h":0.9619874024,"l":0.9458499214,"c":0.9552572423,"v":352661.9006076584,"t":1716541200}
+{"o":0.9552572423,"h":0.960341567,"l":0.9489383066,"c":0.9533641804,"v":332336.1516392031,"t":1716544800}
+{"o":0.9533641804,"h":0.9609533855,"l":0.9470036059,"c":0.9536701023,"v":325116.3713873636,"t":1716548400}
+{"o":0.9536701023,"h":0.9619125745,"l":0.944410079,"c":0.9521655842,"v":350758.085651524,"t":1716552000}
+{"o":0.9521655842,"h":0.9650536175,"l":0.9426199072,"c":0.9543247771,"v":510826.8409185617,"t":1716555600}
+{"o":0.9543247771,"h":0.9714848854,"l":0.9362965961,"c":0.9541787173,"v":545041.9043266146,"t":1716559200}
+{"o":0.9541787173,"h":0.9649992812,"l":0.9404274555,"c":0.9549089592,"v":630276.8197984954,"t":1716562800}
+{"o":0.9549089592,"h":0.9643954767,"l":0.9392448678,"c":0.9531395138,"v":434906.5884190891,"t":1716566400}
+{"o":0.9531395138,"h":0.9701295534,"l":0.9354556623,"c":0.9541944642,"v":424539.6670905934,"t":1716570000}
+{"o":0.9541944642,"h":0.9644214273,"l":0.942232813,"c":0.9525398288,"v":436229.8087433896,"t":1716573600}
+{"o":0.9525398288,"h":0.9602491812,"l":0.9469216716,"c":0.9539438497,"v":391158.9398545232,"t":1716577200}
+{"o":0.9539438497,"h":0.9592878498,"l":0.947929994,"c":0.9540614943,"v":370729.8575406834,"t":1716580800}
+{"o":0.9540614943,"h":0.9581113273,"l":0.9449964968,"c":0.9523414962,"v":360078.8295496327,"t":1716584400}
+{"o":0.9523414962,"h":0.9543667232,"l":0.947839088,"c":0.9512567262,"v":300549.6253772685,"t":1716588000}
+{"o":0.9512567262,"h":0.9558484209,"l":0.950163407,"c":0.9535325807,"v":319308.0346702327,"t":1716591600}
+{"o":0.9535325807,"h":0.9535325807,"l":0.9443278567,"c":0.9452877537,"v":359278.7146812548,"t":1716595200}
+{"o":0.9452877537,"h":0.9570159118,"l":0.9435945736,"c":0.9541248994,"v":439540.033131408,"t":1716598800}
+{"o":0.9541248994,"h":0.9649456874,"l":0.9537463704,"c":0.9615984637,"v":385784.276628872,"t":1716602400}
+{"o":0.9615984637,"h":0.9639279109,"l":0.9559793342,"c":0.9638887214,"v":358255.97151039,"t":1716606000}
+{"o":0.9638887214,"h":0.9666169756,"l":0.9607339437,"c":0.9657897759,"v":358521.9094599205,"t":1716609600}
+{"o":0.9657897759,"h":0.9658715748,"l":0.9596114638,"c":0.9634052161,"v":330555.5123244604,"t":1716613200}
+{"o":0.9634052161,"h":0.9635203702,"l":0.9570461321,"c":0.9574090317,"v":303743.2861394083,"t":1716616800}
+{"o":0.9574090317,"h":0.9633628798,"l":0.9559800684,"c":0.9613703341,"v":340453.4871467232,"t":1716620400}
+{"o":0.9613703341,"h":0.9660190541,"l":0.9572676874,"c":0.9594047741,"v":349307.9705240307,"t":1716624000}
+{"o":0.9594047741,"h":0.9655765879,"l":0.957086829,"c":0.9635733783,"v":362709.9453949195,"t":1716627600}
+{"o":0.9635733783,"h":0.9682436853,"l":0.9603153102,"c":0.9664394191,"v":307781.4518041518,"t":1716631200}
+{"o":0.9664394191,"h":0.9690451363,"l":0.9585455277,"c":0.958682618,"v":289300.1337118573,"t":1716634800}
+{"o":0.958682618,"h":0.9605776092,"l":0.9532165706,"c":0.9549890784,"v":309703.1451540214,"t":1716638400}
+{"o":0.9549890784,"h":0.9576010904,"l":0.9477159127,"c":0.9497004295,"v":412776.1119037274,"t":1716642000}
+{"o":0.9497004295,"h":0.9586743808,"l":0.9496547862,"c":0.9565103397,"v":314967.4942058125,"t":1716645600}
+{"o":0.9565103397,"h":0.9598739461,"l":0.952987539,"c":0.9546111573,"v":358115.0200300355,"t":1716649200}
+{"o":0.9546111573,"h":0.9555143974,"l":0.949287016,"c":0.9497381557,"v":329606.6002426443,"t":1716652800}
+{"o":0.9497381557,"h":0.9539347618,"l":0.9474425623,"c":0.94773081,"v":333482.1969321315,"t":1716656400}
+{"o":0.94773081,"h":0.9520533324,"l":0.946215953,"c":0.9520533324,"v":337596.6427271495,"t":1716660000}
+{"o":0.9520533324,"h":0.9536946267,"l":0.9484984271,"c":0.950523106,"v":402796.7717860515,"t":1716663600}
+{"o":0.950523106,"h":0.9525152878,"l":0.9467176266,"c":0.9493904677,"v":334563.861305237,"t":1716667200}
+{"o":0.9493904677,"h":0.952375603,"l":0.9491536984,"c":0.9517493729,"v":295928.6308404664,"t":1716670800}
+{"o":0.9517493729,"h":0.9547998774,"l":0.9497398206,"c":0.9540115025,"v":289689.1533415564,"t":1716674400}
+{"o":0.9540115025,"h":0.9584819619,"l":0.9539486261,"c":0.9568435933,"v":420423.1518473694,"t":1716678000}
+{"o":0.9568435933,"h":0.9568435933,"l":0.952378663,"c":0.952378663,"v":451240.7016293777,"t":1716681600}
+{"o":0.952378663,"h":0.9558535316,"l":0.9468863657,"c":0.9477419951,"v":464922.8187338266,"t":1716685200}
+{"o":0.9477419951,"h":0.9489877082,"l":0.9379525934,"c":0.942411344,"v":479387.0922518968,"t":1716688800}
+{"o":0.942411344,"h":0.9460391311,"l":0.9367533469,"c":0.9450059774,"v":387579.5451102858,"t":1716692400}
+{"o":0.9450059774,"h":0.9450059774,"l":0.9380664586,"c":0.9414804975,"v":316338.0669430862,"t":1716696000}
+{"o":0.9414804975,"h":0.9474482976,"l":0.9376405398,"c":0.9474482976,"v":300620.7290750647,"t":1716699600}
+{"o":0.9474482976,"h":0.9490151508,"l":0.9428264289,"c":0.9438242827,"v":265192.1390714669,"t":1716703200}
+{"o":0.9438242827,"h":0.9477822909,"l":0.9357018888,"c":0.9398886561,"v":337464.8577485479,"t":1716706800}
+{"o":0.9398886561,"h":0.9428915285,"l":0.9316289109,"c":0.9337463497,"v":380417.9205843866,"t":1716710400}
+{"o":0.9337463497,"h":0.9356032935,"l":0.9219696438,"c":0.9261883839,"v":384941.4349545882,"t":1716714000}
+{"o":0.9261883839,"h":0.933554688,"l":0.9261809219,"c":0.933554688,"v":310313.4195246393,"t":1716717600}
+{"o":0.933554688,"h":0.9352084399,"l":0.9284736635,"c":0.9317486442,"v":322647.3001166646,"t":1716721200}
+{"o":0.9317486442,"h":0.9324353451,"l":0.9262234575,"c":0.9296823015,"v":345235.3571972029,"t":1716724800}
+{"o":0.9296823015,"h":0.9365666444,"l":0.9279590173,"c":0.9365666444,"v":303517.041142194,"t":1716728400}
+{"o":0.9365666444,"h":0.9397958147,"l":0.9310187958,"c":0.9393880394,"v":474481.2932680181,"t":1716732000}
+{"o":0.9393880394,"h":0.942190355,"l":0.9231895845,"c":0.9258986384,"v":474285.3195642623,"t":1716735600}
+{"o":0.9258986384,"h":0.9290914287,"l":0.9220918851,"c":0.9266221148,"v":428340.066516288,"t":1716739200}
+{"o":0.9266221148,"h":0.9273718516,"l":0.9193010395,"c":0.9209199127,"v":390100.1381489409,"t":1716742800}
+{"o":0.9209199127,"h":0.9226269997,"l":0.9155570486,"c":0.9195516026,"v":479113.8661335017,"t":1716746400}
+{"o":0.9195516026,"h":0.9248231131,"l":0.9181828143,"c":0.9244197121,"v":444940.052724136,"t":1716750000}
+{"o":0.9244197121,"h":0.9251571552,"l":0.9201195619,"c":0.921330737,"v":483375.5763864859,"t":1716753600}
+{"o":0.921330737,"h":0.9280242353,"l":0.9155917805,"c":0.9280242353,"v":646349.8273933697,"t":1716757200}
+{"o":0.9280242353,"h":0.9330698272,"l":0.9265336247,"c":0.9301009934,"v":804977.0958574087,"t":1716760800}
+{"o":0.9301009934,"h":0.9311288199,"l":0.9246736814,"c":0.9281694037,"v":535486.3248076272,"t":1716764400}
+{"o":0.9281694037,"h":0.9440437357,"l":0.9279858649,"c":0.9404455431,"v":462658.4998381141,"t":1716768000}
+{"o":0.9404455431,"h":0.946756528,"l":0.9372109934,"c":0.941718039,"v":422429.2792348369,"t":1716771600}
+{"o":0.941718039,"h":0.9431897454,"l":0.9320708537,"c":0.9333839687,"v":482255.1956029687,"t":1716775200}
+{"o":0.9333839687,"h":0.9444560741,"l":0.9324742529,"c":0.9395444741,"v":389775.8399532757,"t":1716778800}
+{"o":0.9395444741,"h":0.9455210466,"l":0.939457536,"c":0.9416507184,"v":468116.8527806049,"t":1716782400}
+{"o":0.9416507184,"h":0.9444522773,"l":0.9314482807,"c":0.9358939136,"v":408504.7333576517,"t":1716786000}
+{"o":0.9358939136,"h":0.9407350654,"l":0.9351655466,"c":0.9351697075,"v":379185.4957553837,"t":1716789600}
+{"o":0.9351697075,"h":0.9409327282,"l":0.9322944851,"c":0.9407250542,"v":363069.2008403222,"t":1716793200}
+{"o":0.9407250542,"h":0.9471817138,"l":0.9384631831,"c":0.9402070903,"v":400262.1756530204,"t":1716796800}
+{"o":0.9402070903,"h":0.9435978961,"l":0.9377422655,"c":0.9423351382,"v":379538.3175423137,"t":1716800400}
+{"o":0.9423351382,"h":0.9455758401,"l":0.9390218402,"c":0.945497819,"v":385735.2427008951,"t":1716804000}
+{"o":0.945497819,"h":0.9545542844,"l":0.943971688,"c":0.9523389032,"v":404305.5005227072,"t":1716807600}
+{"o":0.9523389032,"h":0.9547498374,"l":0.9473121779,"c":0.9476690153,"v":443174.4916148812,"t":1716811200}
+{"o":0.9476690153,"h":0.9604615278,"l":0.9476690153,"c":0.9573210273,"v":617009.9857116106,"t":1716814800}
+{"o":0.9573210273,"h":0.9612945314,"l":0.9522513658,"c":0.9605945008,"v":725979.31196291,"t":1716818400}
+{"o":0.9605945008,"h":0.97381469,"l":0.9593851972,"c":0.9719482028,"v":642450.7138251553,"t":1716822000}
+{"o":0.9719482028,"h":0.9774791372,"l":0.9687749358,"c":0.9735322482,"v":878847.0567323739,"t":1716825600}
+{"o":0.9735322482,"h":0.9784383712,"l":0.9723005083,"c":0.9725860013,"v":764077.5854058147,"t":1716829200}
+{"o":0.9725860013,"h":0.9754929569,"l":0.9666286537,"c":0.9666286537,"v":552068.9050556952,"t":1716832800}
+{"o":0.9666286537,"h":0.9704425135,"l":0.9485853058,"c":0.9574772819,"v":625247.8931347585,"t":1716836400}
+{"o":0.9574772819,"h":0.9695568992,"l":0.9566755141,"c":0.968787435,"v":544407.4734440402,"t":1716840000}
+{"o":0.968787435,"h":0.9721791186,"l":0.9658316924,"c":0.9686267095,"v":405051.2124466087,"t":1716843600}
+{"o":0.9686267095,"h":0.9779125825,"l":0.9665138652,"c":0.9721639631,"v":514944.7745227813,"t":1716847200}
+{"o":0.9721639631,"h":0.9729352344,"l":0.960365305,"c":0.9662649534,"v":443699.471327353,"t":1716850800}
+{"o":0.9662649534,"h":0.9709468737,"l":0.9617068832,"c":0.9645319722,"v":543973.3092351152,"t":1716854400}
+{"o":0.9645319722,"h":0.9771202905,"l":0.9539683137,"c":0.9553077004,"v":581521.5503827685,"t":1716858000}
+{"o":0.9553077004,"h":0.9623641524,"l":0.9472455301,"c":0.9593050921,"v":595654.1276157729,"t":1716861600}
+{"o":0.9593050921,"h":0.9614005104,"l":0.9438062346,"c":0.9500181698,"v":414485.1485403343,"t":1716865200}
+{"o":0.9500181698,"h":0.9520265691,"l":0.9374476972,"c":0.940739144,"v":438146.3950587866,"t":1716868800}
+{"o":0.940739144,"h":0.9482150321,"l":0.9382421464,"c":0.9475586383,"v":363159.0159614558,"t":1716872400}
+{"o":0.9475586383,"h":0.9503342395,"l":0.9430479521,"c":0.947128685,"v":325264.7462858079,"t":1716876000}
+{"o":0.947128685,"h":0.9555369121,"l":0.9413721091,"c":0.9505983652,"v":332157.0188325117,"t":1716879600}
+{"o":0.9505983652,"h":0.9615299351,"l":0.9398381783,"c":0.9501901723,"v":461849.7012363618,"t":1716883200}
+{"o":0.9501901723,"h":0.9574417329,"l":0.9457005813,"c":0.950344325,"v":417990.827382557,"t":1716886800}
+{"o":0.950344325,"h":0.9654935198,"l":0.9411910416,"c":0.9519720918,"v":504771.3019811813,"t":1716890400}
+{"o":0.9519720918,"h":0.9580816827,"l":0.9447672254,"c":0.9523230184,"v":486866.689814307,"t":1716894000}
+{"o":0.9523230184,"h":0.9647145536,"l":0.9389074184,"c":0.9488919349,"v":541761.4298237904,"t":1716897600}
+{"o":0.9488919349,"h":0.9705222422,"l":0.9318464191,"c":0.9510646504,"v":787314.5328258504,"t":1716901200}
+{"o":0.9510646504,"h":0.9768456746,"l":0.9286452094,"c":0.9515072738,"v":799108.8207008693,"t":1716904800}
+{"o":0.9515072738,"h":0.9627548541,"l":0.9364651763,"c":0.9508180673,"v":726830.8736425427,"t":1716908400}
+{"o":0.9508180673,"h":0.9645742511,"l":0.9385400526,"c":0.9521838745,"v":614441.9829120445,"t":1716912000}
+{"o":0.9521838745,"h":0.9579335572,"l":0.944574299,"c":0.9515430688,"v":517202.9580254268,"t":1716915600}
+{"o":0.9515430688,"h":0.9590432229,"l":0.9415863572,"c":0.9529303816,"v":570069.8187788189,"t":1716919200}
+{"o":0.9529303816,"h":0.9705256866,"l":0.9363334108,"c":0.9523162072,"v":552263.9351882556,"t":1716922800}
+{"o":0.9523162072,"h":0.958544513,"l":0.9449501781,"c":0.9517507144,"v":480031.9473064487,"t":1716926400}
+{"o":0.9517507144,"h":0.9576272713,"l":0.9469123377,"c":0.9515308936,"v":466444.8621646862,"t":1716930000}
+{"o":0.9515308936,"h":0.9570071089,"l":0.9468091833,"c":0.9513988684,"v":636626.9433093424,"t":1716933600}
+{"o":0.9513988684,"h":0.9562736429,"l":0.9460455745,"c":0.9515430636,"v":494367.679787388,"t":1716937200}
+{"o":0.9515430636,"h":0.9574980339,"l":0.9454274656,"c":0.9522493458,"v":724745.8347194399,"t":1716940800}
+{"o":0.9522493458,"h":0.9571480223,"l":0.9437868432,"c":0.9514793371,"v":578953.1381059369,"t":1716944400}
+{"o":0.9514793371,"h":0.9621309041,"l":0.9411048709,"c":0.9515430644,"v":579668.906313007,"t":1716948000}
+{"o":0.9515430644,"h":0.967945168,"l":0.9361275505,"c":0.9529773424,"v":686058.3080379176,"t":1716951600}
+{"o":0.9529773424,"h":0.9586105092,"l":0.945163465,"c":0.9515430664,"v":570126.7865579466,"t":1716955200}
+{"o":0.9515430664,"h":0.9553976378,"l":0.9470085934,"c":0.9515761959,"v":478384.3623732379,"t":1716958800}
+{"o":0.9515761959,"h":0.9626743418,"l":0.9405239978,"c":0.951277622,"v":477165.1210577654,"t":1716962400}
+{"o":0.951277622,"h":0.9645580419,"l":0.938197769,"c":0.9510302098,"v":540876.3881763527,"t":1716966000}
+{"o":0.9510302098,"h":0.9675981291,"l":0.9363097735,"c":0.9513011767,"v":588716.0706654944,"t":1716969600}
+{"o":0.9513011767,"h":0.9629425028,"l":0.9399562847,"c":0.9505922965,"v":465124.5464971043,"t":1716973200}
+{"o":0.9505922965,"h":0.9608427192,"l":0.9429065096,"c":0.9518241078,"v":403271.0832375563,"t":1716976800}
+{"o":0.9518241078,"h":0.962887037,"l":0.9412228512,"c":0.951543066,"v":378567.7357695451,"t":1716980400}
+{"o":0.951543066,"h":0.9630880682,"l":0.9401098329,"c":0.9518707256,"v":504363.8146249764,"t":1716984000}
+{"o":0.9518707256,"h":0.9628271001,"l":0.9401988562,"c":0.951543069,"v":656077.7165502956,"t":1716987600}
+{"o":0.951543069,"h":0.9683228469,"l":0.932980238,"c":0.9515633093,"v":683867.51810726,"t":1716991200}
+{"o":0.9515633093,"h":0.960358043,"l":0.9429608787,"c":0.9507728526,"v":542816.3179197045,"t":1716994800}
+{"o":0.9507728526,"h":0.9751221811,"l":0.928768074,"c":0.9517076532,"v":717032.637340873,"t":1716998400}
+{"o":0.9517076532,"h":0.9650088456,"l":0.9382928801,"c":0.9507483555,"v":661280.8442138484,"t":1717002000}
+{"o":0.9507483555,"h":0.9647733932,"l":0.938775363,"c":0.9524896303,"v":585897.136549382,"t":1717005600}
+{"o":0.9524896303,"h":0.9634116799,"l":0.9401692845,"c":0.9494967695,"v":474921.676583337,"t":1717009200}
+{"o":0.9494967695,"h":0.9576884091,"l":0.9454066261,"c":0.9514158297,"v":464708.9788414778,"t":1717012800}
+{"o":0.9514158297,"h":0.9625278739,"l":0.9408156705,"c":0.9519103855,"v":579621.7069885532,"t":1717016400}
+{"o":0.9519103855,"h":0.9586570355,"l":0.9450303653,"c":0.9516988008,"v":460477.3651413263,"t":1717020000}
+{"o":0.9516988008,"h":0.960999146,"l":0.942466728,"c":0.9513434941,"v":459946.7324209263,"t":1717023600}
+{"o":0.9513434941,"h":0.9593737307,"l":0.9450335361,"c":0.9518165768,"v":642228.2921264534,"t":1717027200}
+{"o":0.9518165768,"h":0.9560919919,"l":0.9468326059,"c":0.9516397448,"v":567268.8679397671,"t":1717030800}
+{"o":0.9516397448,"h":0.9658560409,"l":0.9378671623,"c":0.9505654651,"v":416028.1633942823,"t":1717034400}
+{"o":0.9505654651,"h":0.9573062661,"l":0.9470135647,"c":0.9518459338,"v":339013.6842303451,"t":1717038000}
+{"o":0.9518459338,"h":0.9597455508,"l":0.9450486912,"c":0.9520381599,"v":347220.1065239969,"t":1717041600}
+{"o":0.9520381599,"h":0.9620741273,"l":0.9421060117,"c":0.9519496366,"v":374382.6241597364,"t":1717045200}
+{"o":0.9519496366,"h":0.9667054556,"l":0.9366774049,"c":0.9519502639,"v":548315.2014698004,"t":1717048800}
+{"o":0.9519502639,"h":0.9625473608,"l":0.9397108548,"c":0.9496272929,"v":552030.1273639337,"t":1717052400}
+{"o":0.9496272929,"h":0.9629505818,"l":0.9397357294,"c":0.9513084454,"v":476385.3988829487,"t":1717056000}
+{"o":0.9513084454,"h":0.9574773392,"l":0.9446387747,"c":0.9518997837,"v":350535.6505337653,"t":1717059600}
+{"o":0.9518997837,"h":0.9636585843,"l":0.9403939711,"c":0.9516727762,"v":397870.8443032852,"t":1717063200}
+{"o":0.9516727762,"h":0.9578375812,"l":0.9465685232,"c":0.9507410849,"v":373766.4402412153,"t":1717066800}
+{"o":0.9507410849,"h":0.9605514745,"l":0.9420397644,"c":0.9522985568,"v":402419.8087822672,"t":1717070400}
+{"o":0.9522985568,"h":0.961134856,"l":0.9428927565,"c":0.950757159,"v":506581.4239534184,"t":1717074000}
+{"o":0.950757159,"h":0.9608352448,"l":0.9433510823,"c":0.9515426125,"v":499571.655607031,"t":1717077600}
+{"o":0.9515426125,"h":0.9600288202,"l":0.9432189062,"c":0.9524682995,"v":487096.1472631437,"t":1717081200}
+{"o":0.9524682995,"h":0.9622291714,"l":0.9425676664,"c":0.9514827411,"v":539754.3171135589,"t":1717084800}
+{"o":0.9514827411,"h":0.9694065165,"l":0.9363204677,"c":0.9498433441,"v":536636.1681515732,"t":1717088400}
+{"o":0.9498433441,"h":0.9595867812,"l":0.9441287128,"c":0.9517465091,"v":472059.3728005576,"t":1717092000}
+{"o":0.9517465091,"h":0.9674644942,"l":0.9357864762,"c":0.9539942514,"v":463154.999444203,"t":1717095600}
+{"o":0.9539942514,"h":0.9638642655,"l":0.941443026,"c":0.9521752463,"v":551543.5011942424,"t":1717099200}
+{"o":0.9521752463,"h":0.9575796683,"l":0.9432990435,"c":0.9521829412,"v":688725.6760591296,"t":1717102800}
+{"o":0.9521829412,"h":0.9563472761,"l":0.9479105901,"c":0.9524734747,"v":513619.4215890687,"t":1717106400}
+{"o":0.9524734747,"h":0.9568828084,"l":0.9477886021,"c":0.951751763,"v":444941.3674398527,"t":1717110000}
+{"o":0.951751763,"h":0.9598005558,"l":0.9442753875,"c":0.9531367761,"v":433285.0906440957,"t":1717113600}
+{"o":0.9531367761,"h":0.9593024715,"l":0.9451945058,"c":0.9519654021,"v":354981.4369034944,"t":1717117200}
+{"o":0.9519654021,"h":0.9594026868,"l":0.946011103,"c":0.952039818,"v":333599.0021749467,"t":1717120800}
+{"o":0.952039818,"h":0.9549665546,"l":0.9484165116,"c":0.9520624627,"v":299637.7372481023,"t":1717124400}
+{"o":0.9520624627,"h":0.956310017,"l":0.9479298405,"c":0.9527999015,"v":319798.718380475,"t":1717128000}
+{"o":0.9527999015,"h":0.9637749998,"l":0.9408093539,"c":0.9518673067,"v":377761.0561334004,"t":1717131600}
+{"o":0.9518673067,"h":0.9579845172,"l":0.947291897,"c":0.9526829192,"v":283531.8795868108,"t":1717135200}
+{"o":0.9526829192,"h":0.9571472856,"l":0.9471634142,"c":0.9510522946,"v":258240.3128705029,"t":1717138800}
+{"o":0.9510522946,"h":0.9563857795,"l":0.9476626726,"c":0.9515972117,"v":268927.4861207698,"t":1717142400}
+{"o":0.9515972117,"h":0.9572720028,"l":0.9457937353,"c":0.9527005984,"v":443222.7171733516,"t":1717146000}
+{"o":0.9527005984,"h":0.9577652393,"l":0.9469991051,"c":0.9521839525,"v":319674.3991582179,"t":1717149600}
+{"o":0.9521839525,"h":0.9607815501,"l":0.9439707425,"c":0.9516933259,"v":320850.1142117006,"t":1717153200}
+{"o":0.9516933259,"h":0.965798918,"l":0.9385474873,"c":0.952095481,"v":517505.0524229971,"t":1717156800}
+{"o":0.952095481,"h":0.9702049828,"l":0.9351141979,"c":0.9529615988,"v":487930.1706213247,"t":1717160400}
+{"o":0.9529615988,"h":0.9607065149,"l":0.9429861127,"c":0.9526113733,"v":634313.0549206227,"t":1717164000}
+{"o":0.9526113733,"h":0.964284803,"l":0.940859145,"c":0.9518981265,"v":483517.6975166055,"t":1717167600}
+{"o":0.9518981265,"h":0.9628421838,"l":0.9407026015,"c":0.9508968011,"v":588336.1059926741,"t":1717171200}
+{"o":0.9508968011,"h":0.9562203961,"l":0.9478741138,"c":0.9528110633,"v":392348.394815911,"t":1717174800}
+{"o":0.9528110633,"h":0.9560542414,"l":0.9472352806,"c":0.9521631063,"v":341433.6502177633,"t":1717178400}
+{"o":0.9521631063,"h":0.9578413841,"l":0.9460362848,"c":0.950738358,"v":399747.0478593303,"t":1717182000}
+{"o":0.950738358,"h":0.956412038,"l":0.9477390788,"c":0.9512851582,"v":416800.7516183474,"t":1717185600}
+{"o":0.9512851582,"h":0.9547718105,"l":0.9487664636,"c":0.9498400621,"v":402638.0078147276,"t":1717189200}
+{"o":0.9498400621,"h":0.9551725049,"l":0.9479640725,"c":0.9521108008,"v":317007.1512909143,"t":1717192800}
+{"o":0.9521108008,"h":0.9581560185,"l":0.9456057926,"c":0.9514382227,"v":388296.2799840823,"t":1717196400}
+{"o":0.9514382227,"h":0.9605829391,"l":0.9443199344,"c":0.951591683,"v":379700.9160300826,"t":1717200000}
+{"o":0.951591683,"h":0.9556907653,"l":0.9479145997,"c":0.951988133,"v":341883.5457760004,"t":1717203600}
+{"o":0.951988133,"h":0.9566286008,"l":0.9464845297,"c":0.9515173346,"v":316333.9339301481,"t":1717207200}
+{"o":0.9515173346,"h":0.955939689,"l":0.9472009325,"c":0.9514225586,"v":299235.5768574549,"t":1717210800}
+{"o":0.9514225586,"h":0.9553534679,"l":0.9473139373,"c":0.95212847,"v":311489.5283976072,"t":1717214400}
+{"o":0.95212847,"h":0.9550930993,"l":0.9488957289,"c":0.9514233871,"v":313092.5579566528,"t":1717218000}
+{"o":0.9514233871,"h":0.9535935022,"l":0.9493924106,"c":0.9516115026,"v":292523.5580578779,"t":1717221600}
+{"o":0.9516115026,"h":0.9548728083,"l":0.9475272563,"c":0.9514168582,"v":299595.681308733,"t":1717225200}
+{"o":0.9514168582,"h":0.9550976148,"l":0.9492200899,"c":0.9526608166,"v":300160.9789945339,"t":1717228800}
+{"o":0.9526608166,"h":0.9542035227,"l":0.9486391362,"c":0.9515526627,"v":273210.8442297212,"t":1717232400}
+{"o":0.9515526627,"h":0.9544772443,"l":0.9482724856,"c":0.9513298981,"v":244550.634710077,"t":1717236000}
+{"o":0.9513298981,"h":0.9535544669,"l":0.9491041428,"c":0.951454681,"v":268823.7911723626,"t":1717239600}
+{"o":0.951454681,"h":0.954510542,"l":0.9479748325,"c":0.9514157516,"v":245933.9192164887,"t":1717243200}
+{"o":0.9514157516,"h":0.9545664472,"l":0.9482466977,"c":0.9512727579,"v":324093.2965878564,"t":1717246800}
+{"o":0.9512727579,"h":0.9549918818,"l":0.9480169141,"c":0.9528137642,"v":519405.0005172889,"t":1717250400}
+{"o":0.9528137642,"h":0.9555398856,"l":0.948672711,"c":0.9496603099,"v":405388.5566629814,"t":1717254000}
+{"o":0.9496603099,"h":0.9540203181,"l":0.9474404251,"c":0.9508648645,"v":374247.0382224679,"t":1717257600}
+{"o":0.9508648645,"h":0.953994061,"l":0.9483394119,"c":0.9514233585,"v":391403.6952867469,"t":1717261200}
+{"o":0.9514233585,"h":0.9541572248,"l":0.9492832115,"c":0.9516416022,"v":389064.405875512,"t":1717264800}
+{"o":0.9516416022,"h":0.9541995304,"l":0.9487686535,"c":0.950755036,"v":469799.3521991915,"t":1717268400}
+{"o":0.950755036,"h":0.9548723345,"l":0.9478683992,"c":0.9513345912,"v":426843.9863103579,"t":1717272000}
+{"o":0.9513345912,"h":0.9546371022,"l":0.9483735036,"c":0.9515368866,"v":441371.3228989667,"t":1717275600}
+{"o":0.9515368866,"h":0.9539599143,"l":0.9480672499,"c":0.9507454736,"v":401930.8881886487,"t":1717279200}
+{"o":0.9507454736,"h":0.957118563,"l":0.9445008578,"c":0.951085821,"v":416759.4533875772,"t":1717282800}
+{"o":0.951085821,"h":0.9562728771,"l":0.9461911133,"c":0.9508333946,"v":333194.0541607232,"t":1717286400}
+{"o":0.9508333946,"h":0.9557518728,"l":0.9474093529,"c":0.951803059,"v":426618.5365620387,"t":1717290000}
+{"o":0.951803059,"h":0.9567074177,"l":0.9455367095,"c":0.9512449633,"v":467145.9670046358,"t":1717293600}
+{"o":0.9512449633,"h":0.9545809488,"l":0.9479686749,"c":0.9517289823,"v":399208.4091696605,"t":1717297200}
+{"o":0.9517289823,"h":0.9533050831,"l":0.9482378155,"c":0.9504991385,"v":344714.2184453392,"t":1717300800}
+{"o":0.9504991385,"h":0.9529664291,"l":0.9495662881,"c":0.9508458463,"v":283611.6201311241,"t":1717304400}
+{"o":0.9508458463,"h":0.9548765278,"l":0.9487529943,"c":0.951707526,"v":291298.6492993078,"t":1717308000}
+{"o":0.951707526,"h":0.9586893471,"l":0.9442782133,"c":0.9511450219,"v":323597.5054657824,"t":1717311600}
+{"o":0.9511450219,"h":0.9541776396,"l":0.9479871717,"c":0.9512507941,"v":249761.2970018518,"t":1717315200}
+{"o":0.9512507941,"h":0.9576852318,"l":0.9443256909,"c":0.9527116338,"v":315851.52344294,"t":1717318800}
+{"o":0.9527116338,"h":0.9548927244,"l":0.9472528642,"c":0.9513232526,"v":258167.129785316,"t":1717322400}
+{"o":0.9513232526,"h":0.9634484445,"l":0.9416173037,"c":0.9526562444,"v":307612.9173192701,"t":1717326000}
+{"o":0.9526562444,"h":0.9588734041,"l":0.9445532053,"c":0.9515172143,"v":307156.9753788867,"t":1717329600}
+{"o":0.9515172143,"h":0.9580473024,"l":0.9438132078,"c":0.9512715232,"v":300100.8353424394,"t":1717333200}
+{"o":0.9512715232,"h":0.9574082986,"l":0.9460395248,"c":0.9523591557,"v":434316.9496748771,"t":1717336800}
+{"o":0.9523591557,"h":0.9555428479,"l":0.9467745648,"c":0.9524521499,"v":505215.0257516516,"t":1717340400}
+{"o":0.9524521499,"h":0.9583004798,"l":0.9444172555,"c":0.9532185997,"v":452344.6610434594,"t":1717344000}
+{"o":0.9532185997,"h":0.9601590158,"l":0.9402850645,"c":0.9453547697,"v":470888.4794855536,"t":1717347600}
+{"o":0.9453547697,"h":0.9604288211,"l":0.939816186,"c":0.95158516,"v":541097.5184860176,"t":1717351200}
+{"o":0.95158516,"h":0.957837544,"l":0.9448692073,"c":0.9514561474,"v":425511.2331402377,"t":1717354800}
+{"o":0.9514561474,"h":0.9592108411,"l":0.9424840094,"c":0.9518506105,"v":427249.8397509778,"t":1717358400}
+{"o":0.9518506105,"h":0.9555757826,"l":0.9472918168,"c":0.9507721776,"v":599897.2490057164,"t":1717362000}
+{"o":0.9507721776,"h":0.9569557287,"l":0.9473043183,"c":0.9530460428,"v":410476.374473982,"t":1717365600}
+{"o":0.9530460428,"h":0.9551889218,"l":0.9483586227,"c":0.9498325348,"v":348847.4902370573,"t":1717369200}
+{"o":0.9498325348,"h":0.9610256812,"l":0.941415915,"c":0.9514715399,"v":767653.3715931363,"t":1717372800}
+{"o":0.9514715399,"h":0.9657993593,"l":0.9395216228,"c":0.9521437677,"v":690241.7082569071,"t":1717376400}
+{"o":0.9521437677,"h":0.9589572328,"l":0.9463349807,"c":0.9512255943,"v":442529.0861215239,"t":1717380000}
+{"o":0.9512255943,"h":0.9582639593,"l":0.9455194973,"c":0.9510430214,"v":415105.627191045,"t":1717383600}
+{"o":0.9510430214,"h":0.9601081514,"l":0.9432875052,"c":0.9508263986,"v":456775.9731995396,"t":1717387200}
+{"o":0.9508263986,"h":0.9591650791,"l":0.9442163668,"c":0.9518751529,"v":437125.5161000013,"t":1717390800}
+{"o":0.9518751529,"h":0.9593064203,"l":0.9436991011,"c":0.9509466373,"v":429066.9935292059,"t":1717394400}
+{"o":0.9509466373,"h":0.9575465334,"l":0.9453455483,"c":0.9511399799,"v":393245.1740097224,"t":1717398000}
+{"o":0.9511399799,"h":0.9611312029,"l":0.941807384,"c":0.9508049604,"v":431340.5256820207,"t":1717401600}
+{"o":0.9508049604,"h":0.9573618596,"l":0.945195577,"c":0.9510232111,"v":340037.3250447389,"t":1717405200}
+{"o":0.9510232111,"h":0.9572362029,"l":0.9453149152,"c":0.9506774738,"v":373070.1952257201,"t":1717408800}
+{"o":0.9506774738,"h":0.9560349602,"l":0.9467039246,"c":0.9507185574,"v":371553.3883444267,"t":1717412400}
+{"o":0.9507185574,"h":0.9617590655,"l":0.9409651669,"c":0.9526982773,"v":436518.6259663201,"t":1717416000}
+{"o":0.9526982773,"h":0.9572858214,"l":0.944934247,"c":0.949987197,"v":571068.6343963665,"t":1717419600}
+{"o":0.949987197,"h":0.9699076684,"l":0.9316597196,"c":0.9487774087,"v":690643.6352480756,"t":1717423200}
+{"o":0.9487774087,"h":0.9624363175,"l":0.9411930303,"c":0.9509648106,"v":637487.5190998313,"t":1717426800}
+{"o":0.9509648106,"h":0.9586827685,"l":0.9442381866,"c":0.95159698,"v":492997.0549781322,"t":1717430400}
+{"o":0.95159698,"h":0.9634697447,"l":0.9398518459,"c":0.951540711,"v":514183.4278307747,"t":1717434000}
+{"o":0.951540711,"h":0.9571488422,"l":0.9446732656,"c":0.9514060687,"v":447822.0723426009,"t":1717437600}
+{"o":0.9514060687,"h":0.9576013307,"l":0.9461623928,"c":0.9528356336,"v":517487.6531235682,"t":1717441200}
diff --git a/So11111111111111111111111111111111111111112_GXvC1SLNxBgr5U2B1VU9qfrpwwCXSUydWJtRBYUr9djz.json b/So11111111111111111111111111111111111111112_GXvC1SLNxBgr5U2B1VU9qfrpwwCXSUydWJtRBYUr9djz.json
new file mode 100644
index 0000000000000000000000000000000000000000..0cc45c5eed705be397a8cc6383e1f051d0c0b3e8
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_GXvC1SLNxBgr5U2B1VU9qfrpwwCXSUydWJtRBYUr9djz.json
@@ -0,0 +1,9000 @@
+{"o":134.7960498245,"h":135.4371163813,"l":132.9262904144,"c":134.7232285431,"v":1455843.1871632854,"t":1731844800}
+{"o":134.7232285431,"h":134.7867742779,"l":131.8286569873,"c":132.8907362062,"v":1532679.6522670372,"t":1731848400}
+{"o":132.8907362062,"h":134.2706495752,"l":132.6017828639,"c":133.9889095319,"v":1469951.1536370395,"t":1731852000}
+{"o":133.9889095319,"h":134.9914294287,"l":133.3361375922,"c":134.3185627512,"v":1526437.4572096178,"t":1731855600}
+{"o":134.3185627512,"h":134.7224888574,"l":133.3190823901,"c":134.0186195037,"v":1566405.883958803,"t":1731859200}
+{"o":134.0186195037,"h":134.7275226513,"l":132.9266356278,"c":134.1885074713,"v":1362180.6200855395,"t":1731862800}
+{"o":134.1885074713,"h":134.4633458312,"l":132.7108243165,"c":133.7175555801,"v":1286103.1671145726,"t":1731866400}
+{"o":133.7175555801,"h":135.1960976844,"l":132.961927115,"c":135.1414730111,"v":1378996.7946017315,"t":1731870000}
+{"o":135.1414730111,"h":136.1188680058,"l":134.1964739215,"c":135.3561174763,"v":1440843.6669740584,"t":1731873600}
+{"o":135.3561174763,"h":135.8325688643,"l":133.5966086907,"c":133.6759327967,"v":1369483.7756792514,"t":1731877200}
+{"o":133.6759327967,"h":135.3240975542,"l":132.9354173824,"c":134.8374544058,"v":1382584.3602635411,"t":1731880800}
+{"o":134.8374544058,"h":136.9052690419,"l":133.927404281,"c":136.3450929866,"v":1396491.567695688,"t":1731884400}
+{"o":136.3450929866,"h":136.8931844681,"l":134.3321106324,"c":135.0112589264,"v":1461051.9759076887,"t":1731888000}
+{"o":135.0112589264,"h":137.6165659623,"l":134.5522055742,"c":136.4075478512,"v":1369302.9137487141,"t":1731891600}
+{"o":136.4075478512,"h":137.7806976616,"l":136.163742232,"c":137.4981869511,"v":1353942.9754368691,"t":1731895200}
+{"o":137.4981869511,"h":140.1759781915,"l":136.1595352838,"c":140.0208389349,"v":1300800.2428759229,"t":1731898800}
+{"o":140.0208389349,"h":140.7149150556,"l":138.115473756,"c":139.2090020036,"v":1293500.480405096,"t":1731902400}
+{"o":139.2090020036,"h":140.2775755699,"l":138.5932314909,"c":139.4542221541,"v":1188028.7344866274,"t":1731906000}
+{"o":139.4542221541,"h":139.8915725305,"l":138.5097346139,"c":138.8840074916,"v":1296264.5070050256,"t":1731909600}
+{"o":138.8840074916,"h":139.1807762232,"l":137.5229573935,"c":138.9353824941,"v":1109547.1895865863,"t":1731913200}
+{"o":138.9353824941,"h":139.5155320454,"l":137.5943268181,"c":139.2519669361,"v":1158325.2509113913,"t":1731916800}
+{"o":139.2519669361,"h":140.9053693535,"l":138.4242861107,"c":140.4846156389,"v":1512909.4982307288,"t":1731920400}
+{"o":140.4846156389,"h":142.5516862785,"l":139.8275877143,"c":141.9994952907,"v":1380122.4280323037,"t":1731924000}
+{"o":141.9994952907,"h":141.9994952907,"l":138.6945085219,"c":139.1374815054,"v":1478826.2953371303,"t":1731927600}
+{"o":139.1374815054,"h":140.1934368451,"l":138.5248739958,"c":139.4293896273,"v":1225192.8439391821,"t":1731931200}
+{"o":139.4293896273,"h":139.933645444,"l":136.8449114198,"c":137.0153433292,"v":1561953.8645350658,"t":1731934800}
+{"o":137.0153433292,"h":140.5678644864,"l":136.6654045229,"c":138.770627026,"v":1513003.6542303192,"t":1731938400}
+{"o":138.770627026,"h":140.6638288091,"l":137.9761050771,"c":139.6537124011,"v":1629732.2952380446,"t":1731942000}
+{"o":139.6537124011,"h":140.0317014453,"l":136.9185366133,"c":137.7735335827,"v":1693458.3076259929,"t":1731945600}
+{"o":137.7735335827,"h":139.1412682747,"l":136.3940928989,"c":137.678983829,"v":1776598.427047031,"t":1731949200}
+{"o":137.678983829,"h":138.8198579109,"l":136.1803785025,"c":136.8926828086,"v":1679162.2380962013,"t":1731952800}
+{"o":136.8926828086,"h":137.1148938497,"l":134.5330208719,"c":135.7267594807,"v":1769628.3155521732,"t":1731956400}
+{"o":135.7267594807,"h":138.0917395063,"l":135.3764291544,"c":137.1679397174,"v":1715393.4277866154,"t":1731960000}
+{"o":137.1679397174,"h":138.3867569011,"l":136.8003849742,"c":136.8804197391,"v":1572868.3285388479,"t":1731963600}
+{"o":136.8804197391,"h":138.1746530392,"l":136.8804197391,"c":137.5409430675,"v":1433996.0831180466,"t":1731967200}
+{"o":137.5409430675,"h":137.976012948,"l":136.548104204,"c":137.7454228534,"v":1408324.1583871031,"t":1731970800}
+{"o":137.7454228534,"h":138.5504394445,"l":136.4144323253,"c":137.574222452,"v":1493149.2861349189,"t":1731974400}
+{"o":137.574222452,"h":138.1947841328,"l":136.9298301726,"c":137.0912903826,"v":1366284.266366313,"t":1731978000}
+{"o":137.0912903826,"h":138.5915173444,"l":136.8620196199,"c":138.5915173444,"v":1324211.5915587607,"t":1731981600}
+{"o":138.5915173444,"h":139.7390475843,"l":138.0844984222,"c":138.1942467906,"v":1518428.0109485702,"t":1731985200}
+{"o":138.1942467906,"h":138.4615288453,"l":137.1049428259,"c":137.7308563035,"v":1554858.0719080679,"t":1731988800}
+{"o":137.7308563035,"h":139.0873987941,"l":137.4280756377,"c":138.3605731172,"v":1638024.10107207,"t":1731992400}
+{"o":138.3605731172,"h":139.6950546901,"l":138.2032792422,"c":139.6950546901,"v":2730370.1553580048,"t":1731996000}
+{"o":139.6950546901,"h":140.3530641619,"l":139.2730523286,"c":139.7992153951,"v":2367142.5782359787,"t":1731999600}
+{"o":139.7992153951,"h":140.8636595253,"l":139.50415555,"c":140.3232406958,"v":1807811.807776415,"t":1732003200}
+{"o":140.3232406958,"h":141.3014370995,"l":138.9088574852,"c":140.5689391711,"v":1575364.6516965376,"t":1732006800}
+{"o":140.5689391711,"h":141.2639330083,"l":140.3162866904,"c":141.2528079575,"v":1270166.8328373465,"t":1732010400}
+{"o":141.2528079575,"h":141.8197917602,"l":140.9453700225,"c":141.3596595352,"v":1440811.2934955233,"t":1732014000}
+{"o":141.3596595352,"h":142.1097793893,"l":140.5346803965,"c":140.8633173312,"v":1613411.9394796111,"t":1732017600}
+{"o":140.8633173312,"h":140.9624392024,"l":137.7569277219,"c":137.7569277219,"v":1740920.8865294957,"t":1732021200}
+{"o":137.7569277219,"h":138.2393869336,"l":136.8739692522,"c":137.5493633178,"v":1891591.6260962663,"t":1732024800}
+{"o":137.5493633178,"h":138.5606665485,"l":136.9521356093,"c":138.2714317126,"v":1694163.7277057373,"t":1732028400}
+{"o":138.2714317126,"h":139.238749901,"l":137.9210905754,"c":139.004897606,"v":1734414.4531016022,"t":1732032000}
+{"o":139.004897606,"h":139.7337370374,"l":138.2832686043,"c":139.4749026419,"v":1762119.6147202151,"t":1732035600}
+{"o":139.4749026419,"h":140.5109763007,"l":139.0544157917,"c":139.9779428237,"v":1674815.908575895,"t":1732039200}
+{"o":139.9779428237,"h":140.4928030108,"l":139.1677169707,"c":139.9292453257,"v":1532049.8655380346,"t":1732042800}
+{"o":139.9292453257,"h":140.2929439348,"l":137.0711130208,"c":137.7288579858,"v":1675860.6185230373,"t":1732046400}
+{"o":137.7288579858,"h":138.1356558898,"l":134.7106779125,"c":135.8616977165,"v":1895634.4236674258,"t":1732050000}
+{"o":135.8616977165,"h":136.3064356409,"l":134.1726422623,"c":135.3159699456,"v":1463219.6623210637,"t":1732053600}
+{"o":135.3159699456,"h":136.7215871565,"l":134.9274993636,"c":136.4850245088,"v":1175553.7105444812,"t":1732057200}
+{"o":136.4850245088,"h":136.6211044965,"l":135.3505567617,"c":136.1629166944,"v":1101727.7422475591,"t":1732060800}
+{"o":136.1629166944,"h":136.7170337734,"l":134.6214252798,"c":134.9834722628,"v":1596449.9880069261,"t":1732064400}
+{"o":134.9834722628,"h":135.1267156129,"l":133.5770178313,"c":133.8528279707,"v":1761357.413533522,"t":1732068000}
+{"o":133.8528279707,"h":134.3600029142,"l":132.3837393133,"c":134.3385690028,"v":1695706.3002929622,"t":1732071600}
+{"o":134.3385690028,"h":134.4111556541,"l":133.0044875179,"c":134.1870669785,"v":1710147.9289042102,"t":1732075200}
+{"o":134.1870669785,"h":135.0622608259,"l":133.6463669907,"c":135.0084074611,"v":1530395.564533964,"t":1732078800}
+{"o":135.0084074611,"h":135.3683225661,"l":134.5979846429,"c":134.8464184722,"v":1317847.7742614357,"t":1732082400}
+{"o":134.8464184722,"h":135.7921255332,"l":134.5009154734,"c":135.5233385479,"v":1466678.772948748,"t":1732086000}
+{"o":135.5233385479,"h":137.186708988,"l":135.3075550641,"c":136.5294227798,"v":1533048.5396086224,"t":1732089600}
+{"o":136.5294227798,"h":136.9460861436,"l":135.9205405028,"c":136.5103700339,"v":1353864.7790761711,"t":1732093200}
+{"o":136.5103700339,"h":136.9300753929,"l":135.8456232241,"c":136.0049312332,"v":1182798.765862596,"t":1732096800}
+{"o":136.0049312332,"h":136.8559290557,"l":134.9269915581,"c":136.5326974052,"v":1370502.2213425951,"t":1732100400}
+{"o":136.5326974052,"h":137.0602052169,"l":135.3088204664,"c":135.8844555362,"v":1420506.6117505035,"t":1732104000}
+{"o":135.8844555362,"h":137.1702049878,"l":135.2750486956,"c":136.990090684,"v":1625432.9685604428,"t":1732107600}
+{"o":136.990090684,"h":139.270449935,"l":136.7507995162,"c":137.8061694736,"v":1987208.0522655251,"t":1732111200}
+{"o":137.8061694736,"h":138.1912453962,"l":135.5984028037,"c":136.8954355203,"v":2139617.8232187736,"t":1732114800}
+{"o":136.8954355203,"h":137.3608887989,"l":133.6206893659,"c":134.8494571927,"v":2351652.1484694453,"t":1732118400}
+{"o":134.8494571927,"h":135.3590280414,"l":133.1764042463,"c":133.1764042463,"v":1763716.0952442107,"t":1732122000}
+{"o":133.1764042463,"h":134.5166887078,"l":132.8073762133,"c":133.9216632682,"v":2044624.5090289335,"t":1732125600}
+{"o":133.9216632682,"h":134.081711688,"l":132.656274188,"c":133.8744052824,"v":1714320.7794754175,"t":1732129200}
+{"o":133.8744052824,"h":135.2431105764,"l":133.129059611,"c":135.0048523669,"v":1482239.5680282121,"t":1732132800}
+{"o":135.0048523669,"h":136.7237571721,"l":134.7150503648,"c":135.8543937516,"v":1545591.5828152106,"t":1732136400}
+{"o":135.8543937516,"h":136.6803771476,"l":135.0931700903,"c":135.7092675978,"v":1367880.4668975461,"t":1732140000}
+{"o":135.7092675978,"h":136.309798754,"l":134.9023418513,"c":135.3047376813,"v":890754.298385461,"t":1732143600}
+{"o":135.3047376813,"h":136.887305069,"l":134.9129599733,"c":136.6200232911,"v":911393.8458368253,"t":1732147200}
+{"o":136.6200232911,"h":137.0991147557,"l":135.7540181755,"c":135.7628214288,"v":1068724.852729721,"t":1732150800}
+{"o":135.7628214288,"h":135.8700017346,"l":131.9577483618,"c":133.3595711401,"v":1417536.2789761594,"t":1732154400}
+{"o":133.3595711401,"h":136.0468727479,"l":133.0971292821,"c":135.5133810834,"v":1332611.7376874003,"t":1732158000}
+{"o":135.5133810834,"h":138.8475535664,"l":135.3551018576,"c":138.0742096005,"v":1474829.8674094568,"t":1732161600}
+{"o":138.0742096005,"h":138.9711589527,"l":136.818732257,"c":137.395394759,"v":1375255.0361871736,"t":1732165200}
+{"o":137.395394759,"h":137.4234358651,"l":136.0170658545,"c":136.7440371644,"v":1977539.3869779492,"t":1732168800}
+{"o":136.7440371644,"h":139.4144518066,"l":136.7440371644,"c":138.6881461195,"v":1571443.8299001704,"t":1732172400}
+{"o":138.6881461195,"h":139.3258598161,"l":138.2614763838,"c":138.9660811598,"v":1448947.9904609548,"t":1732176000}
+{"o":138.9660811598,"h":139.7660571648,"l":138.6471231812,"c":138.8737404727,"v":1693993.629860349,"t":1732179600}
+{"o":138.8737404727,"h":139.3689853718,"l":137.968808402,"c":138.8254615093,"v":1519467.4741554756,"t":1732183200}
+{"o":138.8254615093,"h":139.2036349414,"l":137.737162452,"c":137.7766684693,"v":1565258.7041486306,"t":1732186800}
+{"o":137.7766684693,"h":141.2403870978,"l":137.738746761,"c":139.1801642645,"v":2033445.9786753326,"t":1732190400}
+{"o":139.1801642645,"h":143.0052526745,"l":138.9279238481,"c":140.8372404728,"v":3204311.1156573058,"t":1732194000}
+{"o":140.8372404728,"h":144.7986982671,"l":139.3317779968,"c":144.3067736522,"v":3107757.5721613937,"t":1732197600}
+{"o":144.3067736522,"h":144.9423078596,"l":139.781830368,"c":142.9286759997,"v":2164343.5649343901,"t":1732201200}
+{"o":142.9286759997,"h":146.5307308192,"l":142.5622543138,"c":146.1437795895,"v":1660770.5771441525,"t":1732204800}
+{"o":146.1437795895,"h":148.6825585049,"l":145.4557080689,"c":147.7402045408,"v":1704736.2496876181,"t":1732208400}
+{"o":147.7402045408,"h":148.786305822,"l":147.0439841955,"c":148.2419965908,"v":1679033.9683933249,"t":1732212000}
+{"o":148.2419965908,"h":149.0369553651,"l":145.5162064498,"c":145.901795611,"v":1759261.7926909036,"t":1732215600}
+{"o":145.901795611,"h":147.5959368057,"l":145.2944639703,"c":146.0427372263,"v":1545393.7661573754,"t":1732219200}
+{"o":146.0427372263,"h":146.7863077722,"l":145.2831982548,"c":145.3982733286,"v":1685085.0681282931,"t":1732222800}
+{"o":145.3982733286,"h":146.6568337221,"l":145.3871631193,"c":146.4603357138,"v":1267687.4944150001,"t":1732226400}
+{"o":146.4603357138,"h":147.9032271867,"l":146.3870210638,"c":147.2938051813,"v":1334320.2714314596,"t":1732230000}
+{"o":147.2938051813,"h":148.6033203378,"l":145.9133270978,"c":146.1224356984,"v":1540661.6131305459,"t":1732233600}
+{"o":146.1224356984,"h":147.8076537711,"l":145.0577090501,"c":146.4910573502,"v":1444454.9153965486,"t":1732237200}
+{"o":146.4910573502,"h":149.1505391799,"l":146.4907205532,"c":148.1547144068,"v":1568934.3798837217,"t":1732240800}
+{"o":148.1547144068,"h":151.8920061891,"l":147.6789464017,"c":150.8038934991,"v":1786697.2577230164,"t":1732244400}
+{"o":150.8038934991,"h":150.982297069,"l":149.4143306322,"c":149.9174346029,"v":1510876.5368696081,"t":1732248000}
+{"o":149.9174346029,"h":150.8553913941,"l":149.237403133,"c":149.6364433639,"v":1388882.9629624151,"t":1732251600}
+{"o":149.6364433639,"h":150.0406033618,"l":148.1374441803,"c":148.9161597928,"v":1329043.2509182293,"t":1732255200}
+{"o":148.9161597928,"h":149.7551925349,"l":148.5068506412,"c":148.9800429335,"v":1200002.0155439379,"t":1732258800}
+{"o":148.9800429335,"h":149.8792486618,"l":148.5547356689,"c":149.2235170714,"v":1046702.606330306,"t":1732262400}
+{"o":149.2235170714,"h":149.3387934128,"l":147.4187874904,"c":148.4131595703,"v":1015407.3059430858,"t":1732266000}
+{"o":148.4131595703,"h":148.7905885125,"l":147.3938765638,"c":147.7079849387,"v":1088054.928265468,"t":1732269600}
+{"o":147.7079849387,"h":149.0356574042,"l":147.1447926492,"c":148.9503965325,"v":1059260.6423362424,"t":1732273200}
+{"o":148.9503965325,"h":149.5537065084,"l":148.4828492966,"c":149.3034405459,"v":1059664.1084447047,"t":1732276800}
+{"o":149.3034405459,"h":149.3255384302,"l":145.134337139,"c":146.4786942413,"v":1582558.2126414247,"t":1732280400}
+{"o":146.4786942413,"h":147.6035843762,"l":144.981505398,"c":145.4829469987,"v":1506265.5776838225,"t":1732284000}
+{"o":145.4829469987,"h":147.7913060441,"l":145.2366423349,"c":147.2608926462,"v":1261331.0479738843,"t":1732287600}
+{"o":147.2608926462,"h":147.2847821815,"l":145.3020631715,"c":146.5939854802,"v":1154719.3942916181,"t":1732291200}
+{"o":146.5939854802,"h":147.1129849674,"l":144.851748752,"c":146.1931874351,"v":1190571.6033177129,"t":1732294800}
+{"o":146.1931874351,"h":146.519789441,"l":143.7330434558,"c":145.2839479208,"v":1257063.7903239054,"t":1732298400}
+{"o":145.2839479208,"h":146.5933141101,"l":144.4293773868,"c":145.9146545856,"v":1439235.3609831608,"t":1732302000}
+{"o":145.9146545856,"h":146.7595937972,"l":145.4762554596,"c":146.5649553735,"v":1170685.3411192852,"t":1732305600}
+{"o":146.5649553735,"h":148.1486144976,"l":145.6652198938,"c":147.7322228418,"v":1281318.7819237392,"t":1732309200}
+{"o":147.7322228418,"h":147.9658490203,"l":146.096414637,"c":146.3843180784,"v":1177843.0014494816,"t":1732312800}
+{"o":146.3843180784,"h":147.6323997184,"l":145.6726153266,"c":147.6130909498,"v":1171869.1773916243,"t":1732316400}
+{"o":147.6130909498,"h":148.086632334,"l":146.6894419547,"c":146.7754405258,"v":1168567.1433557644,"t":1732320000}
+{"o":146.7754405258,"h":148.0374262898,"l":146.2691424588,"c":147.4353488341,"v":1110403.2328485432,"t":1732323600}
+{"o":147.4353488341,"h":147.4788883544,"l":145.5763668647,"c":146.0577316277,"v":1142388.9400770916,"t":1732327200}
+{"o":146.0577316277,"h":147.8293312205,"l":145.6287549539,"c":147.7654093887,"v":1133258.0689412642,"t":1732330800}
+{"o":147.7654093887,"h":151.6511588038,"l":147.5458839091,"c":150.6647422002,"v":1360344.4875973978,"t":1732334400}
+{"o":150.6647422002,"h":151.325396114,"l":148.3385001292,"c":149.334513085,"v":1081667.4719633602,"t":1732338000}
+{"o":149.334513085,"h":149.5620671562,"l":148.5872440643,"c":148.8965283655,"v":1200677.7885916007,"t":1732341600}
+{"o":148.8965283655,"h":149.661881256,"l":147.938296597,"c":148.3764996838,"v":981802.5111584485,"t":1732345200}
+{"o":148.3764996838,"h":149.0512152906,"l":147.0602381817,"c":148.2018756031,"v":991634.3793159889,"t":1732348800}
+{"o":148.2018756031,"h":148.8126041458,"l":147.8528919112,"c":148.3390923529,"v":844444.1440960519,"t":1732352400}
+{"o":148.3390923529,"h":148.8788208693,"l":147.3590277989,"c":147.5063106315,"v":860780.4994288806,"t":1732356000}
+{"o":147.5063106315,"h":147.8492169185,"l":146.3504693155,"c":147.1079055314,"v":845416.1612716498,"t":1732359600}
+{"o":147.1079055314,"h":148.3914515819,"l":147.0205384567,"c":148.0094277771,"v":850744.3182611703,"t":1732363200}
+{"o":148.0094277771,"h":149.4916834698,"l":147.7183504224,"c":149.2359645294,"v":868104.5368915499,"t":1732366800}
+{"o":149.2359645294,"h":151.3363666644,"l":148.6489398711,"c":151.0757226198,"v":1164335.4669394328,"t":1732370400}
+{"o":151.0757226198,"h":151.5029423903,"l":149.2340620835,"c":149.3200854599,"v":1044038.6262320469,"t":1732374000}
+{"o":149.3200854599,"h":149.6373823812,"l":146.4793800967,"c":147.5455106443,"v":1458790.6198822395,"t":1732377600}
+{"o":147.5455106443,"h":148.4381565917,"l":146.4669053893,"c":147.9258949063,"v":1103654.7603309241,"t":1732381200}
+{"o":147.9258949063,"h":147.9258949063,"l":146.7636078024,"c":147.210897515,"v":934905.2476971117,"t":1732384800}
+{"o":147.210897515,"h":147.5034047835,"l":145.9840013413,"c":146.1604821778,"v":1037918.8441072376,"t":1732388400}
+{"o":146.1604821778,"h":146.8509414203,"l":145.0604179936,"c":146.7656553589,"v":1360772.1512730252,"t":1732392000}
+{"o":146.7656553589,"h":146.9391931242,"l":145.8518945931,"c":146.7176702759,"v":1141177.194176231,"t":1732395600}
+{"o":146.7176702759,"h":147.1356719018,"l":146.2367369083,"c":146.4947244271,"v":991379.5901084872,"t":1732399200}
+{"o":146.4947244271,"h":146.6697971717,"l":145.3101768203,"c":146.4130525013,"v":1061328.4502341519,"t":1732402800}
+{"o":146.4130525013,"h":148.4047127569,"l":146.1842806983,"c":148.2698105662,"v":1282009.0222387919,"t":1732406400}
+{"o":148.2698105662,"h":149.2354716137,"l":148.1418639825,"c":148.6055500063,"v":1104872.6715571065,"t":1732410000}
+{"o":148.6055500063,"h":149.1190688864,"l":148.0307826365,"c":148.508488367,"v":1161949.3264981068,"t":1732413600}
+{"o":148.508488367,"h":148.856529544,"l":147.847511945,"c":148.5711469681,"v":975641.3585561588,"t":1732417200}
+{"o":148.5711469681,"h":148.9311599336,"l":146.8323548903,"c":147.5842943655,"v":1169103.2361155325,"t":1732420800}
+{"o":147.5842943655,"h":147.8076369009,"l":144.5759599417,"c":146.6091970926,"v":928827.2212790551,"t":1732424400}
+{"o":146.6091970926,"h":147.3569361841,"l":145.8244074901,"c":147.1128254005,"v":940563.1934628988,"t":1732428000}
+{"o":147.1128254005,"h":147.4519718164,"l":146.7642261501,"c":147.4046731217,"v":850025.1687097959,"t":1732431600}
+{"o":147.4046731217,"h":147.4935204173,"l":145.8689896114,"c":145.9398562989,"v":904525.4721823086,"t":1732435200}
+{"o":145.9398562989,"h":146.6186406826,"l":145.365221293,"c":146.1750533508,"v":915070.3125389176,"t":1732438800}
+{"o":146.1750533508,"h":146.4471088933,"l":143.8214584727,"c":144.7874714599,"v":997433.0621707236,"t":1732442400}
+{"o":144.7874714599,"h":144.97238479,"l":141.9446703902,"c":142.7361451014,"v":1197549.3682687106,"t":1732446000}
+{"o":142.7361451014,"h":143.7843566308,"l":138.4398182436,"c":140.6314796332,"v":1724631.8854926475,"t":1732449600}
+{"o":140.6314796332,"h":143.0580116516,"l":139.8412596357,"c":142.2697500584,"v":1139589.429970169,"t":1732453200}
+{"o":142.2697500584,"h":142.4389539915,"l":139.5064679494,"c":142.0105702663,"v":1222922.5941335356,"t":1732456800}
+{"o":142.0105702663,"h":142.2656511132,"l":139.8921063934,"c":140.210333477,"v":1224544.233060539,"t":1732460400}
+{"o":140.210333477,"h":142.7759302963,"l":139.9066834992,"c":141.7575283988,"v":1355978.8926283626,"t":1732464000}
+{"o":141.7575283988,"h":142.4354232442,"l":140.3253585657,"c":142.1245425808,"v":1191544.2672003896,"t":1732467600}
+{"o":142.1245425808,"h":143.8341452879,"l":141.5018818855,"c":143.4163618488,"v":1066403.6642964578,"t":1732471200}
+{"o":143.4163618488,"h":143.5769098737,"l":142.1689552045,"c":142.6982085601,"v":1069282.9002727019,"t":1732474800}
+{"o":142.6982085601,"h":144.0645813372,"l":142.4850255611,"c":143.9827330423,"v":925153.60561129,"t":1732478400}
+{"o":143.9827330423,"h":144.3461974321,"l":143.229719558,"c":144.1371106976,"v":825293.1632417495,"t":1732482000}
+{"o":144.1371106976,"h":146.0307982416,"l":143.9728062378,"c":145.5554082844,"v":953334.1737493406,"t":1732485600}
+{"o":145.5554082844,"h":146.3306871847,"l":144.4055578319,"c":145.1822698162,"v":1304495.6334257154,"t":1732489200}
+{"o":145.1822698162,"h":145.4732431842,"l":143.7528077009,"c":144.2403491077,"v":1344625.9117707224,"t":1732492800}
+{"o":144.2403491077,"h":144.4213817058,"l":141.1652931022,"c":142.7757248775,"v":1403531.4804705693,"t":1732496400}
+{"o":142.7757248775,"h":144.5101218464,"l":142.6886695713,"c":143.6064622885,"v":1106337.447442488,"t":1732500000}
+{"o":143.6064622885,"h":145.206143963,"l":143.4685424044,"c":145.0248967188,"v":1053402.7236358048,"t":1732503600}
+{"o":145.0248967188,"h":145.8879050243,"l":144.18364077,"c":144.9972956127,"v":1013674.4924210478,"t":1732507200}
+{"o":144.9972956127,"h":145.9615103884,"l":144.8026395052,"c":145.4695016785,"v":879171.9816695763,"t":1732510800}
+{"o":145.4695016785,"h":145.9280957561,"l":144.598849219,"c":144.7294660434,"v":1015324.4751476318,"t":1732514400}
+{"o":144.7294660434,"h":145.9717325299,"l":144.4560985036,"c":145.5371000887,"v":1165955.1281298329,"t":1732518000}
+{"o":145.5371000887,"h":146.5803194772,"l":145.3831201989,"c":146.3390153034,"v":877890.3606789778,"t":1732521600}
+{"o":146.3390153034,"h":147.3805303347,"l":145.4001425811,"c":146.3957538106,"v":1074898.4633954174,"t":1732525200}
+{"o":146.3957538106,"h":146.8387332685,"l":144.4549488098,"c":145.8055395422,"v":903702.7639928232,"t":1732528800}
+{"o":145.8055395422,"h":145.8669998105,"l":144.3063669099,"c":144.8457440512,"v":944789.5363992864,"t":1732532400}
+{"o":144.8457440512,"h":145.0457143389,"l":143.7169345002,"c":144.238682694,"v":1052668.7447233042,"t":1732536000}
+{"o":144.238682694,"h":144.5913894705,"l":141.5985306767,"c":142.4419139965,"v":1314964.9400210187,"t":1732539600}
+{"o":142.4419139965,"h":142.981982912,"l":138.4957531032,"c":138.9114578811,"v":1638672.5486517788,"t":1732543200}
+{"o":138.9114578811,"h":141.9490915703,"l":135.05428495,"c":140.6407972769,"v":2032540.675239675,"t":1732546800}
+{"o":140.6407972769,"h":141.2834429778,"l":138.5681020319,"c":139.4916212529,"v":1605224.7313648248,"t":1732550400}
+{"o":139.4916212529,"h":139.501157081,"l":135.9869497813,"c":137.639688328,"v":1643358.3349061809,"t":1732554000}
+{"o":137.639688328,"h":138.9072267463,"l":136.9314562146,"c":137.6745050587,"v":1226267.6770842185,"t":1732557600}
+{"o":137.6745050587,"h":138.310482254,"l":135.7229192631,"c":137.5547160019,"v":1288453.1783276664,"t":1732561200}
+{"o":137.5547160019,"h":138.6420557945,"l":136.8137766706,"c":137.7030167522,"v":1269372.1635102369,"t":1732564800}
+{"o":137.7030167522,"h":138.1903905513,"l":134.8976319222,"c":136.8438708249,"v":1417236.4768630115,"t":1732568400}
+{"o":136.8438708249,"h":137.2047770189,"l":132.5920309952,"c":135.8419377453,"v":1414307.5326571881,"t":1732572000}
+{"o":135.8419377453,"h":137.0537134739,"l":134.1285584832,"c":134.38458186,"v":1161732.9410114107,"t":1732575600}
+{"o":134.38458186,"h":136.9373379674,"l":133.995177761,"c":135.0964529189,"v":1409306.4120579499,"t":1732579200}
+{"o":135.0964529189,"h":136.5851730642,"l":134.5812807567,"c":136.3129621355,"v":1034305.5245627768,"t":1732582800}
+{"o":136.3129621355,"h":137.4842481276,"l":135.6376998233,"c":137.0148341202,"v":958582.6158345435,"t":1732586400}
+{"o":137.0148341202,"h":137.1662821342,"l":135.4441038594,"c":136.3084170207,"v":997770.4824733665,"t":1732590000}
+{"o":136.3084170207,"h":136.9160764703,"l":135.4653031936,"c":136.1456949814,"v":1044884.9217766935,"t":1732593600}
+{"o":136.1456949814,"h":137.07473603,"l":135.7628603218,"c":137.0558184099,"v":997912.9838470231,"t":1732597200}
+{"o":137.0558184099,"h":137.6034307325,"l":135.9157192222,"c":136.8203482644,"v":1068958.6799134072,"t":1732600800}
+{"o":136.8203482644,"h":136.8565744384,"l":134.3697025752,"c":135.3251739934,"v":1124265.0026841396,"t":1732604400}
+{"o":135.3251739934,"h":135.8960203761,"l":132.0240251103,"c":133.5262102549,"v":1504628.2051082074,"t":1732608000}
+{"o":133.5262102549,"h":135.7854911204,"l":133.3024306911,"c":134.2940804193,"v":1134858.5787218998,"t":1732611600}
+{"o":134.2940804193,"h":134.8079515651,"l":130.2658417317,"c":130.3232381046,"v":1188845.1988796389,"t":1732615200}
+{"o":130.3232381046,"h":131.1489078797,"l":127.2881478858,"c":130.7620054446,"v":1660378.3892040325,"t":1732618800}
+{"o":130.7620054446,"h":132.0169319717,"l":129.6103767616,"c":130.6140967876,"v":1430980.2644544498,"t":1732622400}
+{"o":130.6140967876,"h":131.8101025378,"l":129.7734673655,"c":130.7502092987,"v":1309501.1277872273,"t":1732626000}
+{"o":130.7502092987,"h":134.0108764221,"l":129.5230821556,"c":132.4408210616,"v":1460241.8871685667,"t":1732629600}
+{"o":132.4408210616,"h":133.7339805028,"l":130.4736680767,"c":130.5136280603,"v":1531220.3800499488,"t":1732633200}
+{"o":130.5136280603,"h":134.2575403112,"l":130.1978166653,"c":133.0699304052,"v":1467547.3701750962,"t":1732636800}
+{"o":133.0699304052,"h":133.6792167184,"l":131.4177611243,"c":132.1611820927,"v":1383107.2785447519,"t":1732640400}
+{"o":132.1611820927,"h":132.2021657052,"l":128.3191280798,"c":129.6235487392,"v":1453703.1944472163,"t":1732644000}
+{"o":129.6235487392,"h":131.4634746661,"l":129.3660137986,"c":131.4514020244,"v":1452528.1594820186,"t":1732647600}
+{"o":131.4514020244,"h":132.9333042842,"l":129.7620399349,"c":132.3034910993,"v":1481596.3464635438,"t":1732651200}
+{"o":132.3034910993,"h":133.6079016955,"l":131.3492416403,"c":132.0981173096,"v":1155466.6254964359,"t":1732654800}
+{"o":132.0981173096,"h":133.6799765973,"l":131.3078977124,"c":131.920803251,"v":1296083.5092131272,"t":1732658400}
+{"o":131.920803251,"h":132.726740761,"l":131.0329164931,"c":132.3660127074,"v":1024990.7332834713,"t":1732662000}
+{"o":132.3660127074,"h":134.0731535296,"l":131.5498650537,"c":131.7258373981,"v":1164794.4798813446,"t":1732665600}
+{"o":131.7258373981,"h":133.26264916,"l":129.8453305439,"c":133.1625246721,"v":1130581.7369660449,"t":1732669200}
+{"o":133.1625246721,"h":134.1091103645,"l":131.9553234,"c":134.0499986096,"v":1239714.9647063247,"t":1732672800}
+{"o":134.0499986096,"h":134.0926387177,"l":132.1197062083,"c":132.8179955506,"v":1374129.8309466161,"t":1732676400}
+{"o":132.8179955506,"h":134.1064144646,"l":131.7780780798,"c":131.9366099431,"v":1320036.3424558376,"t":1732680000}
+{"o":131.9366099431,"h":132.0351444773,"l":130.5452120763,"c":131.2773950593,"v":922287.79922679,"t":1732683600}
+{"o":131.2773950593,"h":133.5816393822,"l":131.2773950593,"c":132.3241979176,"v":1191104.9458112784,"t":1732687200}
+{"o":132.3241979176,"h":134.877508549,"l":132.2194142262,"c":134.4785977779,"v":1179682.3581685871,"t":1732690800}
+{"o":134.4785977779,"h":134.8738942935,"l":133.6904646112,"c":133.9720994216,"v":1094519.466152797,"t":1732694400}
+{"o":133.9720994216,"h":134.2199455541,"l":132.8188981525,"c":134.0820059149,"v":1043540.0124790787,"t":1732698000}
+{"o":134.0820059149,"h":136.0694752856,"l":132.9708591996,"c":135.3889003887,"v":1061105.1511576774,"t":1732701600}
+{"o":135.3889003887,"h":135.6820566618,"l":134.3524391535,"c":134.8789900681,"v":1151505.6034957927,"t":1732705200}
+{"o":134.8789900681,"h":135.0457047272,"l":133.3333360061,"c":134.6491930199,"v":1373290.9378760271,"t":1732708800}
+{"o":134.6491930199,"h":136.770356805,"l":134.3098785896,"c":136.4911854624,"v":1353562.2930092008,"t":1732712400}
+{"o":136.4911854624,"h":137.6710735376,"l":135.7339538656,"c":137.4306925969,"v":1405168.1077954622,"t":1732716000}
+{"o":137.4306925969,"h":138.9253175105,"l":136.072056233,"c":138.1548454963,"v":1470930.9216675134,"t":1732719600}
+{"o":138.1548454963,"h":138.8558831598,"l":136.7489319975,"c":137.1089482308,"v":1497731.740291324,"t":1732723200}
+{"o":137.1089482308,"h":138.3665750685,"l":136.2343093993,"c":137.7747069917,"v":1278547.1358146919,"t":1732726800}
+{"o":137.7747069917,"h":138.7608619148,"l":136.4627892393,"c":137.5826207988,"v":1223886.941551765,"t":1732730400}
+{"o":137.5826207988,"h":138.4653378542,"l":137.1241163017,"c":137.3438169981,"v":1061925.8737891519,"t":1732734000}
+{"o":137.3438169981,"h":139.6534753259,"l":136.3230171127,"c":138.8502590241,"v":1294503.6460650619,"t":1732737600}
+{"o":138.8502590241,"h":139.3271487525,"l":136.5186780391,"c":137.9332092839,"v":1057944.4080061039,"t":1732741200}
+{"o":137.9332092839,"h":139.121631252,"l":136.8398152585,"c":138.341538563,"v":1009170.2702608133,"t":1732744800}
+{"o":138.341538563,"h":139.769478123,"l":138.0413373227,"c":139.0169539799,"v":1214232.6896011631,"t":1732748400}
+{"o":139.0169539799,"h":141.3907556984,"l":137.6600075123,"c":140.7773476461,"v":1541415.9227889869,"t":1732752000}
+{"o":140.7773476461,"h":140.9247783517,"l":139.1010385841,"c":139.9562755256,"v":1233736.6963120964,"t":1732755600}
+{"o":139.9562755256,"h":141.1339431714,"l":138.9188783465,"c":139.0591100083,"v":1180984.4293786178,"t":1732759200}
+{"o":139.0591100083,"h":139.4854804992,"l":136.3575658842,"c":137.8415758757,"v":1292868.2869605212,"t":1732762800}
+{"o":137.8415758757,"h":139.1479472364,"l":137.1015435211,"c":137.9819017919,"v":1068461.2683574141,"t":1732766400}
+{"o":137.9819017919,"h":138.3732622004,"l":135.9109544204,"c":136.9093633733,"v":908298.6702641447,"t":1732770000}
+{"o":136.9093633733,"h":137.1842248495,"l":135.9353988584,"c":136.9106071791,"v":988185.1029179754,"t":1732773600}
+{"o":136.9106071791,"h":137.5687302583,"l":135.3329011809,"c":136.6679411012,"v":1021682.8253533,"t":1732777200}
+{"o":136.6679411012,"h":137.2926793576,"l":135.8833120205,"c":136.9873296619,"v":1101842.8040472004,"t":1732780800}
+{"o":136.9873296619,"h":137.1187534116,"l":135.3158810654,"c":135.3625918403,"v":1015626.756238588,"t":1732784400}
+{"o":135.3625918403,"h":135.9251390208,"l":134.1728443402,"c":135.2685346311,"v":1097542.6821908127,"t":1732788000}
+{"o":135.2685346311,"h":136.3669830987,"l":134.4387597966,"c":135.9838398988,"v":1088589.7217677187,"t":1732791600}
+{"o":135.9838398988,"h":136.1795320758,"l":133.9633072904,"c":135.4172651886,"v":1091170.8673863111,"t":1732795200}
+{"o":135.4172651886,"h":135.9861479748,"l":133.6358780807,"c":135.747033595,"v":1191385.2032818459,"t":1732798800}
+{"o":135.747033595,"h":136.4823258994,"l":134.3986253694,"c":135.0580024381,"v":1469915.3721292685,"t":1732802400}
+{"o":135.0580024381,"h":135.4991239027,"l":133.3134574676,"c":133.7630262839,"v":1404309.4317954062,"t":1732806000}
+{"o":133.7630262839,"h":135.5514970522,"l":133.7625919485,"c":134.7562276246,"v":1273848.088685977,"t":1732809600}
+{"o":134.7562276246,"h":135.7032152976,"l":134.7509162894,"c":135.0157055538,"v":1247878.3163511229,"t":1732813200}
+{"o":135.0157055538,"h":136.044761398,"l":135.0111434311,"c":135.8371755527,"v":1094315.722485909,"t":1732816800}
+{"o":135.8371755527,"h":135.8999320576,"l":134.6505447984,"c":135.1400430366,"v":994851.3560181941,"t":1732820400}
+{"o":135.1400430366,"h":135.5311595837,"l":134.1297679897,"c":135.3019291634,"v":942065.6198513957,"t":1732824000}
+{"o":135.3019291634,"h":135.9271968696,"l":135.1753518591,"c":135.3795461364,"v":834468.2295566128,"t":1732827600}
+{"o":135.3795461364,"h":136.6062304793,"l":134.6960611558,"c":136.5761204651,"v":844792.1255927443,"t":1732831200}
+{"o":136.5761204651,"h":136.8152699127,"l":135.968579416,"c":136.3863785629,"v":875794.5953065611,"t":1732834800}
+{"o":136.3863785629,"h":137.0442874349,"l":135.8675620826,"c":135.9789372683,"v":1001562.7046642902,"t":1732838400}
+{"o":135.9789372683,"h":136.7778934372,"l":134.8606667297,"c":136.603119936,"v":930379.8404861584,"t":1732842000}
+{"o":136.603119936,"h":138.9324027657,"l":136.0244066774,"c":138.6264120202,"v":978552.644916742,"t":1732845600}
+{"o":138.6264120202,"h":139.523829792,"l":138.4089634482,"c":138.8849335312,"v":949771.5057088741,"t":1732849200}
+{"o":138.8849335312,"h":138.993858589,"l":137.7964198535,"c":138.0525146808,"v":968668.7786914805,"t":1732852800}
+{"o":138.0525146808,"h":139.028907833,"l":137.2539030467,"c":138.1144740829,"v":1093325.797171995,"t":1732856400}
+{"o":138.1144740829,"h":138.4956933237,"l":137.6722963416,"c":138.176772406,"v":1042702.2345188271,"t":1732860000}
+{"o":138.176772406,"h":138.6278662465,"l":136.3602672513,"c":136.4355577421,"v":1010868.5580629833,"t":1732863600}
+{"o":136.4355577421,"h":137.8275536661,"l":136.3989307269,"c":137.162901122,"v":800338.1697392047,"t":1732867200}
+{"o":137.162901122,"h":138.2636003893,"l":137.0188749279,"c":137.9948012373,"v":752656.7921599161,"t":1732870800}
+{"o":137.9948012373,"h":138.9924163635,"l":137.899086503,"c":138.7752106022,"v":733593.3513582943,"t":1732874400}
+{"o":138.7752106022,"h":140.9119433975,"l":138.6021435607,"c":140.7644486476,"v":823338.1617387088,"t":1732878000}
+{"o":140.7644486476,"h":142.06074996,"l":138.9889220166,"c":139.5226392725,"v":932213.7492621152,"t":1732881600}
+{"o":139.5226392725,"h":140.2180455411,"l":139.1853916133,"c":139.7811814973,"v":791457.4015780243,"t":1732885200}
+{"o":139.7811814973,"h":140.7169839122,"l":138.8980759118,"c":140.6931086825,"v":902790.8001519789,"t":1732888800}
+{"o":140.6931086825,"h":141.6436224662,"l":139.334906719,"c":139.9493158629,"v":1182922.5292360913,"t":1732892400}
+{"o":139.9493158629,"h":141.070870542,"l":138.9788889325,"c":139.0179201398,"v":1082648.1139957916,"t":1732896000}
+{"o":139.0179201398,"h":139.3033799116,"l":137.9251730883,"c":137.9980475983,"v":945266.3562150932,"t":1732899600}
+{"o":137.9980475983,"h":139.2781534149,"l":137.8242830102,"c":138.9919605319,"v":868034.1814117939,"t":1732903200}
+{"o":138.9919605319,"h":139.0472323639,"l":137.6704109554,"c":138.5203224095,"v":848737.7387663566,"t":1732906800}
+{"o":138.5203224095,"h":140.0249015571,"l":138.1193323718,"c":139.2865615196,"v":803801.5103715563,"t":1732910400}
+{"o":139.2865615196,"h":140.322880195,"l":138.5970115399,"c":140.3211240946,"v":787305.9249079258,"t":1732914000}
+{"o":140.3211240946,"h":141.1920209451,"l":139.7315488412,"c":140.0729945406,"v":815202.0747398802,"t":1732917600}
+{"o":140.0729945406,"h":140.5548876652,"l":139.5970376979,"c":139.7180936502,"v":853581.263894347,"t":1732921200}
+{"o":139.7180936502,"h":139.7180936502,"l":137.8967189685,"c":138.1290737354,"v":967832.5741068167,"t":1732924800}
+{"o":138.1290737354,"h":138.7999139729,"l":137.2004154946,"c":137.9204316958,"v":915398.5610630449,"t":1732928400}
+{"o":137.9204316958,"h":138.9987185674,"l":137.7738262821,"c":138.8772225079,"v":830900.8564302921,"t":1732932000}
+{"o":138.8772225079,"h":139.6349731154,"l":137.7006933,"c":139.4235005131,"v":871699.2868344419,"t":1732935600}
+{"o":139.4235005131,"h":139.6250025852,"l":138.4472004121,"c":139.0971048148,"v":722274.30508021,"t":1732939200}
+{"o":139.0971048148,"h":140.018248932,"l":137.9926462731,"c":139.8803064724,"v":644651.0625847651,"t":1732942800}
+{"o":139.8803064724,"h":140.734180971,"l":138.9877094386,"c":139.3519176045,"v":745498.612586242,"t":1732946400}
+{"o":139.3519176045,"h":141.3129346142,"l":138.9788826708,"c":140.1737229233,"v":727103.5470936733,"t":1732950000}
+{"o":140.1737229233,"h":140.8567672242,"l":139.7303823813,"c":140.1907651723,"v":689963.1329441052,"t":1732953600}
+{"o":140.1907651723,"h":140.6089236911,"l":139.6070483557,"c":139.9449438354,"v":696704.7639012852,"t":1732957200}
+{"o":139.9449438354,"h":140.3094005543,"l":137.8920743465,"c":138.0145132805,"v":768576.2092748469,"t":1732960800}
+{"o":138.0145132805,"h":139.4858062035,"l":137.8198160511,"c":138.5668600079,"v":656184.3354061687,"t":1732964400}
+{"o":138.5668600079,"h":139.6180243605,"l":138.4370877455,"c":139.1832262648,"v":725857.0569929866,"t":1732968000}
+{"o":139.1832262648,"h":139.5426874669,"l":138.0182687885,"c":138.105043601,"v":778822.8350343517,"t":1732971600}
+{"o":138.105043601,"h":138.7300190727,"l":137.151637376,"c":137.2802723086,"v":762873.7427528431,"t":1732975200}
+{"o":137.2802723086,"h":137.9118695455,"l":136.6644580849,"c":137.7175527155,"v":825139.4451762559,"t":1732978800}
+{"o":137.7175527155,"h":138.1279950048,"l":137.2474437063,"c":137.8509673876,"v":766210.2752302022,"t":1732982400}
+{"o":137.8509673876,"h":137.8891354525,"l":137.1001666584,"c":137.6681545239,"v":858567.8488690259,"t":1732986000}
+{"o":137.6681545239,"h":137.8917499589,"l":136.398138383,"c":137.6204709402,"v":852895.778277115,"t":1732989600}
+{"o":137.6204709402,"h":138.4735186362,"l":136.6166203951,"c":137.7811355679,"v":736363.1044729183,"t":1732993200}
+{"o":137.7811355679,"h":138.7277655692,"l":137.5703386665,"c":138.3100326926,"v":663954.045196719,"t":1732996800}
+{"o":138.3100326926,"h":138.4661293118,"l":137.7136765936,"c":138.1197025405,"v":713210.172208006,"t":1733000400}
+{"o":138.1197025405,"h":138.1861890941,"l":136.4977705811,"c":136.8570726342,"v":768197.1302698724,"t":1733004000}
+{"o":136.8570726342,"h":137.7836985591,"l":136.2468081689,"c":136.4029683323,"v":759557.893403184,"t":1733007600}
+{"o":136.4029683323,"h":137.7237572399,"l":135.5012572562,"c":136.4111793251,"v":940605.4304220645,"t":1733011200}
+{"o":136.4111793251,"h":137.6032271363,"l":135.3645614439,"c":136.0506201028,"v":1038227.4396273136,"t":1733014800}
+{"o":136.0506201028,"h":137.8389327826,"l":134.406257412,"c":134.6832464592,"v":1054378.1040667528,"t":1733018400}
+{"o":134.6832464592,"h":135.7709943717,"l":134.637148302,"c":135.2901583377,"v":793782.1163658939,"t":1733022000}
+{"o":135.2901583377,"h":136.0224798027,"l":134.5536549584,"c":135.8968733426,"v":636991.1983654966,"t":1733025600}
+{"o":135.8968733426,"h":135.9175071178,"l":135.0567525034,"c":135.1146547973,"v":666241.2193277717,"t":1733029200}
+{"o":135.1146547973,"h":135.7845073255,"l":134.9539391737,"c":135.2700627119,"v":602548.6950037954,"t":1733032800}
+{"o":135.2700627119,"h":135.767344492,"l":134.5102635901,"c":135.2211796861,"v":630185.3813280325,"t":1733036400}
+{"o":135.2211796861,"h":137.2352103242,"l":135.1285007895,"c":136.9386288329,"v":778237.0657807394,"t":1733040000}
+{"o":136.9386288329,"h":137.0402742097,"l":136.051864617,"c":136.402414795,"v":580806.5827375879,"t":1733043600}
+{"o":136.402414795,"h":136.4506939753,"l":134.5719157503,"c":135.5842974676,"v":580602.7833506023,"t":1733047200}
+{"o":135.5842974676,"h":136.2490997734,"l":135.554911192,"c":136.146721194,"v":610320.9212670946,"t":1733050800}
+{"o":136.146721194,"h":136.3075707276,"l":135.8324017544,"c":136.0875737634,"v":681378.6881455294,"t":1733054400}
+{"o":136.0875737634,"h":136.9439829188,"l":135.6104262783,"c":136.5877383662,"v":841778.8825105205,"t":1733058000}
+{"o":136.5877383662,"h":137.093089846,"l":136.034412269,"c":136.769270341,"v":989471.6870746906,"t":1733061600}
+{"o":136.769270341,"h":137.4727554762,"l":135.3858625335,"c":136.9717577869,"v":1052349.8023728998,"t":1733065200}
+{"o":136.9717577869,"h":138.079544208,"l":136.193632538,"c":136.738389244,"v":991419.5799349,"t":1733068800}
+{"o":136.738389244,"h":136.8364646295,"l":135.7131587733,"c":136.1332634986,"v":952247.6284781109,"t":1733072400}
+{"o":136.1332634986,"h":136.8159273286,"l":135.4637316902,"c":135.6209690912,"v":824334.0981859844,"t":1733076000}
+{"o":135.6209690912,"h":136.0829343908,"l":134.9243276949,"c":135.6607341651,"v":915947.3595882704,"t":1733079600}
+{"o":135.6607341651,"h":135.8580483878,"l":134.2583354859,"c":135.3423997596,"v":985090.3839999501,"t":1733083200}
+{"o":135.3423997596,"h":136.4125327321,"l":135.0123709313,"c":136.1919264556,"v":1050527.9770263529,"t":1733086800}
+{"o":136.1919264556,"h":137.4263624428,"l":135.7414607241,"c":136.8241557595,"v":1020303.9081693987,"t":1733090400}
+{"o":136.8241557595,"h":138.0137143775,"l":135.8016023153,"c":135.9688963723,"v":896582.1588302579,"t":1733094000}
+{"o":135.9688963723,"h":136.1277916895,"l":134.1238075563,"c":134.9628027137,"v":988338.4204151467,"t":1733097600}
+{"o":134.9628027137,"h":136.6207933577,"l":134.6957806639,"c":136.505652547,"v":1215622.1778060347,"t":1733101200}
+{"o":136.505652547,"h":136.7952510649,"l":133.4144044265,"c":134.4120138058,"v":1190381.8229127731,"t":1733104800}
+{"o":134.4120138058,"h":134.7787320589,"l":130.7331719571,"c":131.1610052028,"v":1491634.1963516101,"t":1733108400}
+{"o":131.1610052028,"h":132.1892853436,"l":129.2891077232,"c":131.6923717568,"v":2069256.734468312,"t":1733112000}
+{"o":131.6923717568,"h":132.8619477171,"l":130.4584902751,"c":131.2055020245,"v":986492.6825234654,"t":1733115600}
+{"o":131.2055020245,"h":131.7082196332,"l":129.5393217001,"c":131.113790918,"v":1138352.9429907894,"t":1733119200}
+{"o":131.113790918,"h":131.9560339592,"l":129.825296765,"c":131.2786534195,"v":1023937.268165656,"t":1733122800}
+{"o":131.2786534195,"h":131.3539161618,"l":127.5102648693,"c":129.5771235177,"v":1417005.4327519266,"t":1733126400}
+{"o":129.5771235177,"h":130.8118239047,"l":128.4820984866,"c":130.7781033082,"v":923398.2116134601,"t":1733130000}
+{"o":130.7781033082,"h":130.8069754231,"l":127.4944629044,"c":128.3157752302,"v":851927.6003985562,"t":1733133600}
+{"o":128.3157752302,"h":129.2864130606,"l":127.5376795946,"c":129.0184229006,"v":846505.4061553075,"t":1733137200}
+{"o":129.0184229006,"h":129.6783526221,"l":126.583130606,"c":127.4867094438,"v":1025815.5024258501,"t":1733140800}
+{"o":127.4867094438,"h":129.8324857971,"l":126.6654374101,"c":129.6233406211,"v":1203090.2670558088,"t":1733144400}
+{"o":129.6233406211,"h":130.9707314483,"l":128.3966002308,"c":129.6211197262,"v":1250702.8208314686,"t":1733148000}
+{"o":129.6211197262,"h":132.852368303,"l":128.2932859167,"c":131.6263673012,"v":2517966.0992106725,"t":1733151600}
+{"o":131.6263673012,"h":132.0800309192,"l":128.3308794503,"c":129.8714203295,"v":1993225.5780439198,"t":1733155200}
+{"o":129.8714203295,"h":130.4086664265,"l":125.1650270326,"c":126.5392225277,"v":2002790.966592744,"t":1733158800}
+{"o":126.5392225277,"h":129.2686707936,"l":125.6231185551,"c":128.2528370232,"v":1583961.6004492759,"t":1733162400}
+{"o":128.2528370232,"h":128.5334391198,"l":126.1880483453,"c":128.5229099083,"v":1301063.1450216635,"t":1733166000}
+{"o":128.5229099083,"h":129.2102800497,"l":127.0251285897,"c":127.9827489736,"v":1231052.6141528301,"t":1733169600}
+{"o":127.9827489736,"h":128.8093652771,"l":126.6184673219,"c":127.5467769479,"v":1250459.7504728178,"t":1733173200}
+{"o":127.5467769479,"h":129.2937022376,"l":127.2110320768,"c":128.8307147215,"v":1160916.8065587324,"t":1733176800}
+{"o":128.8307147215,"h":129.7917259655,"l":128.526701288,"c":129.5786782234,"v":1088818.3767532625,"t":1733180400}
+{"o":129.5786782234,"h":130.1120481984,"l":128.8349470728,"c":129.5497658697,"v":1259146.0573241836,"t":1733184000}
+{"o":129.5497658697,"h":130.0947810716,"l":128.4850569282,"c":128.5744912153,"v":1376373.6332273178,"t":1733187600}
+{"o":128.5744912153,"h":131.6073244752,"l":126.9370637182,"c":131.0007168069,"v":1293702.7335937475,"t":1733191200}
+{"o":131.0007168069,"h":131.8894614812,"l":130.3492466087,"c":130.8399731752,"v":1041473.5291211582,"t":1733194800}
+{"o":130.8399731752,"h":131.6699341691,"l":129.9156395766,"c":131.1919187035,"v":1221115.4116938901,"t":1733198400}
+{"o":131.1919187035,"h":131.2398861311,"l":130.2972579446,"c":130.9320381841,"v":923012.6467201245,"t":1733202000}
+{"o":130.9320381841,"h":132.5799392899,"l":129.9658339421,"c":130.3458517252,"v":1239968.5133989842,"t":1733205600}
+{"o":130.3458517252,"h":130.8329043894,"l":128.9318150512,"c":130.2362102617,"v":1623296.5747938894,"t":1733209200}
+{"o":130.2362102617,"h":131.1721296803,"l":129.5894744763,"c":130.2542888447,"v":1047063.5860671182,"t":1733212800}
+{"o":130.2542888447,"h":130.3057993042,"l":128.6884882933,"c":129.0881410275,"v":1037914.7594137333,"t":1733216400}
+{"o":129.0881410275,"h":129.7410501607,"l":127.9044466687,"c":128.1512281305,"v":919804.2850918645,"t":1733220000}
+{"o":128.1512281305,"h":129.9183849551,"l":127.9959583602,"c":129.464901182,"v":943743.4894659451,"t":1733223600}
+{"o":129.464901182,"h":129.5215360793,"l":127.5056886473,"c":128.716411803,"v":908987.2329549412,"t":1733227200}
+{"o":128.716411803,"h":128.972420098,"l":123.9342606473,"c":125.3906067297,"v":1835647.4751361937,"t":1733230800}
+{"o":125.3906067297,"h":129.3203142025,"l":122.8821232593,"c":128.6934994838,"v":2386298.4133045734,"t":1733234400}
+{"o":128.6934994838,"h":129.8557123206,"l":126.4438837552,"c":128.1446873076,"v":1921105.1673751718,"t":1733238000}
+{"o":128.1446873076,"h":129.3090085811,"l":127.1837546916,"c":128.0708295005,"v":1288382.3185080853,"t":1733241600}
+{"o":128.0708295005,"h":128.9821993547,"l":126.044759185,"c":128.9144500595,"v":1454742.0249104628,"t":1733245200}
+{"o":128.9144500595,"h":130.6130742269,"l":127.8959527753,"c":130.3436162371,"v":1289531.2044658705,"t":1733248800}
+{"o":130.3436162371,"h":131.1364140998,"l":128.9412138644,"c":130.9877674555,"v":1183669.810747952,"t":1733252400}
+{"o":130.9877674555,"h":132.157458334,"l":130.7321453662,"c":131.2775724827,"v":1256837.3651302634,"t":1733256000}
+{"o":131.2775724827,"h":137.6009906844,"l":129.9448486934,"c":136.3760444077,"v":2428865.2471941905,"t":1733259600}
+{"o":136.3760444077,"h":136.5683990139,"l":134.3924361086,"c":135.8095045461,"v":1541323.1259249272,"t":1733263200}
+{"o":135.8095045461,"h":136.0190375769,"l":134.0410865568,"c":134.3574567545,"v":1311627.0493626902,"t":1733266800}
+{"o":134.3574567545,"h":137.779482081,"l":134.306225303,"c":136.3759225562,"v":1391734.7630288806,"t":1733270400}
+{"o":136.3759225562,"h":137.8782904984,"l":135.4938758126,"c":137.3300846818,"v":1420734.5236904856,"t":1733274000}
+{"o":137.3300846818,"h":138.1475217695,"l":133.6978964136,"c":135.4688630993,"v":1511374.3837002683,"t":1733277600}
+{"o":135.4688630993,"h":137.2502919124,"l":135.3451713589,"c":136.478196124,"v":1054997.2476380749,"t":1733281200}
+{"o":136.478196124,"h":136.837014147,"l":135.7573840587,"c":136.5364569309,"v":996102.6379339101,"t":1733284800}
+{"o":136.5364569309,"h":138.3331380421,"l":136.4220119424,"c":136.6569086309,"v":946363.0162048512,"t":1733288400}
+{"o":136.6569086309,"h":136.8730041982,"l":135.4780823694,"c":136.5003181415,"v":819562.4491433889,"t":1733292000}
+{"o":136.5003181415,"h":136.5915463054,"l":135.668724861,"c":135.8865010105,"v":681860.4712744016,"t":1733295600}
+{"o":135.8865010105,"h":136.2613589533,"l":134.9100142383,"c":135.3153968675,"v":735562.0067216104,"t":1733299200}
+{"o":135.3153968675,"h":136.2577303345,"l":135.151792626,"c":135.3066889147,"v":679684.6590375254,"t":1733302800}
+{"o":135.3066889147,"h":136.5688302184,"l":135.1313446988,"c":135.9100965062,"v":663384.6246660829,"t":1733306400}
+{"o":135.9100965062,"h":136.2816307877,"l":134.938768526,"c":135.446439364,"v":778464.9037876303,"t":1733310000}
+{"o":135.446439364,"h":135.57906527,"l":133.0098262209,"c":133.6119130112,"v":1103749.5199461428,"t":1733313600}
+{"o":133.6119130112,"h":134.0686675286,"l":132.2955158239,"c":132.7445907866,"v":964303.5414918892,"t":1733317200}
+{"o":132.7445907866,"h":134.2519233701,"l":131.2179301387,"c":133.3687869515,"v":1384635.7829867862,"t":1733320800}
+{"o":133.3687869515,"h":135.1115878227,"l":132.4453732709,"c":134.3102521269,"v":1612140.0237862663,"t":1733324400}
+{"o":134.3102521269,"h":134.964232177,"l":128.6507309424,"c":129.6156036379,"v":1947743.9664473529,"t":1733328000}
+{"o":129.6156036379,"h":131.6895092792,"l":128.8777279866,"c":131.5287411203,"v":1643188.2574346142,"t":1733331600}
+{"o":131.5287411203,"h":132.7060983059,"l":131.0823690005,"c":132.1201745912,"v":1212402.3441873873,"t":1733335200}
+{"o":132.1201745912,"h":133.8662446238,"l":131.5070569956,"c":133.7312602499,"v":997244.7318206904,"t":1733338800}
+{"o":133.7312602499,"h":135.8574317368,"l":132.4200642561,"c":133.8933895298,"v":1412743.1683117177,"t":1733342400}
+{"o":133.8933895298,"h":134.8571385808,"l":130.9809868099,"c":132.0037803054,"v":1517897.1317284564,"t":1733346000}
+{"o":132.0037803054,"h":133.1686214954,"l":131.5924314035,"c":131.6509515285,"v":1039253.8691115817,"t":1733349600}
+{"o":131.6509515285,"h":131.8762299553,"l":129.7505985011,"c":131.7171865961,"v":1154400.3219769963,"t":1733353200}
+{"o":131.7171865961,"h":132.0058316088,"l":129.8960892641,"c":130.0489696382,"v":1135187.4187883744,"t":1733356800}
+{"o":130.0489696382,"h":130.2881716112,"l":128.0811782055,"c":129.752806316,"v":1405754.811473514,"t":1733360400}
+{"o":129.752806316,"h":135.0838041191,"l":129.5389841365,"c":132.9556533204,"v":1656428.1952166471,"t":1733364000}
+{"o":132.9556533204,"h":136.9787626669,"l":132.7979208721,"c":133.7839467824,"v":2121144.9709356623,"t":1733367600}
+{"o":133.7839467824,"h":136.8089371627,"l":133.6696389469,"c":135.9500821411,"v":1400752.5292072499,"t":1733371200}
+{"o":135.9500821411,"h":136.2384133101,"l":133.6138555563,"c":134.8916744503,"v":1121609.9302634322,"t":1733374800}
+{"o":134.8916744503,"h":135.2117836637,"l":132.4889237075,"c":134.0771068245,"v":974607.9948117511,"t":1733378400}
+{"o":134.0771068245,"h":134.9567087752,"l":133.9125169317,"c":134.3232947188,"v":791318.0132097928,"t":1733382000}
+{"o":134.3232947188,"h":135.8707058306,"l":134.0840666351,"c":135.3436215408,"v":892899.8833941108,"t":1733385600}
+{"o":135.3436215408,"h":136.4839912789,"l":134.7763079582,"c":136.4435259816,"v":880953.4442664128,"t":1733389200}
+{"o":136.4435259816,"h":137.8550732819,"l":135.9770160372,"c":136.0571689594,"v":859202.9953848997,"t":1733392800}
+{"o":136.0571689594,"h":139.1594995645,"l":135.8818514388,"c":138.8644876958,"v":837589.4677623189,"t":1733396400}
+{"o":138.8644876958,"h":140.8996529865,"l":138.4149848438,"c":138.6152985003,"v":1208612.860281067,"t":1733400000}
+{"o":138.6152985003,"h":139.3325807466,"l":136.9270359724,"c":137.9608075701,"v":933509.2199394216,"t":1733403600}
+{"o":137.9608075701,"h":138.6193434268,"l":136.7669014137,"c":138.3691326784,"v":1047722.3550686383,"t":1733407200}
+{"o":138.3691326784,"h":139.0642755582,"l":135.6672541021,"c":137.3143401397,"v":1415126.7312638611,"t":1733410800}
+{"o":137.3143401397,"h":139.4889986131,"l":136.44354847,"c":137.5598708019,"v":1325132.8911858918,"t":1733414400}
+{"o":137.5598708019,"h":138.2399925551,"l":137.0115417238,"c":137.7937574133,"v":1008964.4724837652,"t":1733418000}
+{"o":137.7937574133,"h":137.9554013711,"l":135.5651464703,"c":135.7472481922,"v":1053652.3767890166,"t":1733421600}
+{"o":135.7472481922,"h":136.1319312749,"l":133.2627069875,"c":133.7995092055,"v":1449140.1972845388,"t":1733425200}
+{"o":133.7995092055,"h":134.2296671444,"l":131.6774130576,"c":133.783981137,"v":1506766.7970071074,"t":1733428800}
+{"o":133.783981137,"h":134.5423499156,"l":133.2723238603,"c":134.3042641089,"v":842130.1189835791,"t":1733432400}
+{"o":134.3042641089,"h":135.1613093326,"l":129.5192533482,"c":135.1604006269,"v":1936417.9549354988,"t":1733436000}
+{"o":135.1604006269,"h":138.9680576618,"l":133.9685801422,"c":135.5177092723,"v":1880108.0677619765,"t":1733439600}
+{"o":135.5177092723,"h":139.3618524586,"l":134.6578203623,"c":139.3132380569,"v":1450051.4361343943,"t":1733443200}
+{"o":139.3132380569,"h":142.1925212517,"l":137.545015668,"c":140.0124922929,"v":1542641.0609363737,"t":1733446800}
+{"o":140.0124922929,"h":140.1859310518,"l":138.5030557992,"c":139.4002812947,"v":984219.0265117666,"t":1733450400}
+{"o":139.4002812947,"h":139.4002812947,"l":136.9631444038,"c":138.9136961693,"v":1234991.0027758565,"t":1733454000}
+{"o":138.9136961693,"h":139.5262581922,"l":137.7748045821,"c":138.3633179667,"v":964632.2414494877,"t":1733457600}
+{"o":138.3633179667,"h":138.8630171053,"l":136.8310507685,"c":137.0333642589,"v":830094.560328206,"t":1733461200}
+{"o":137.0333642589,"h":137.6117959341,"l":136.4999574309,"c":137.1364498555,"v":765459.8890839835,"t":1733464800}
+{"o":137.1364498555,"h":137.4465837949,"l":136.606766132,"c":137.4228126032,"v":721957.2756412437,"t":1733468400}
+{"o":137.4228126032,"h":138.1047382842,"l":136.5663713469,"c":136.5663713469,"v":881519.4085076514,"t":1733472000}
+{"o":136.5663713469,"h":136.6482834307,"l":135.0297929439,"c":135.2955072519,"v":936562.8585031446,"t":1733475600}
+{"o":135.2955072519,"h":135.6002662754,"l":134.4232462065,"c":135.3579917592,"v":788578.829535296,"t":1733479200}
+{"o":135.3579917592,"h":135.6354668128,"l":134.0974212221,"c":134.4513558114,"v":703585.0519500453,"t":1733482800}
+{"o":134.4513558114,"h":135.2121533906,"l":132.6235876033,"c":132.8180603011,"v":859036.0643262843,"t":1733486400}
+{"o":132.8180603011,"h":135.1568325437,"l":132.6087324786,"c":134.7270033183,"v":1316342.372074754,"t":1733490000}
+{"o":134.7270033183,"h":136.7009852231,"l":134.1010736933,"c":136.6750689469,"v":1164497.526596515,"t":1733493600}
+{"o":136.6750689469,"h":137.7888075082,"l":135.3507708327,"c":136.7288198494,"v":1351209.5131616439,"t":1733497200}
+{"o":136.7288198494,"h":137.2923128152,"l":136.0071834397,"c":137.201447729,"v":1205868.2920789216,"t":1733500800}
+{"o":137.201447729,"h":138.1633940455,"l":136.897806513,"c":137.3604114687,"v":1077595.9729337811,"t":1733504400}
+{"o":137.3604114687,"h":138.5303085892,"l":137.0178714793,"c":137.3315958069,"v":991911.2653461036,"t":1733508000}
+{"o":137.3315958069,"h":137.993426549,"l":136.3370098299,"c":137.8149225055,"v":911900.7759205992,"t":1733511600}
+{"o":137.8149225055,"h":138.4071376237,"l":136.611561605,"c":136.9667900045,"v":878735.5946270502,"t":1733515200}
+{"o":136.9667900045,"h":137.5605010951,"l":136.5326186069,"c":136.5958971566,"v":851937.5154668152,"t":1733518800}
+{"o":136.5958971566,"h":137.147339152,"l":136.2386995422,"c":136.4509916197,"v":822194.4475527107,"t":1733522400}
+{"o":136.4509916197,"h":136.8305776103,"l":135.2705649107,"c":136.1411218095,"v":958442.8473577511,"t":1733526000}
+{"o":136.1411218095,"h":136.453467939,"l":135.3055415727,"c":135.8495486091,"v":854571.3469896108,"t":1733529600}
+{"o":135.8495486091,"h":136.254324773,"l":134.5945386099,"c":135.337448251,"v":781417.9154650457,"t":1733533200}
+{"o":135.337448251,"h":135.9848885366,"l":134.5842850949,"c":135.4953220047,"v":711322.5344354617,"t":1733536800}
+{"o":135.4953220047,"h":135.6995250055,"l":134.0205706752,"c":135.0083818666,"v":755354.1059708033,"t":1733540400}
+{"o":135.0083818666,"h":135.3666924444,"l":134.5119859134,"c":135.2501378424,"v":670282.8336928468,"t":1733544000}
+{"o":135.2501378424,"h":135.6947715818,"l":134.8655819929,"c":135.2687700234,"v":629104.4897551482,"t":1733547600}
+{"o":135.2687700234,"h":135.8823858304,"l":134.8526427067,"c":135.5863469913,"v":681394.5243202721,"t":1733551200}
+{"o":135.5863469913,"h":136.0005776693,"l":135.2149740688,"c":135.6984920533,"v":680399.3778887352,"t":1733554800}
+{"o":135.6984920533,"h":135.8826794985,"l":135.0364384179,"c":135.6088921627,"v":657883.7501096509,"t":1733558400}
+{"o":135.6088921627,"h":137.1746623583,"l":135.3346666953,"c":137.1223663507,"v":757892.3419927893,"t":1733562000}
+{"o":137.1223663507,"h":137.4821980547,"l":136.1987446013,"c":136.9186092517,"v":719270.7513542544,"t":1733565600}
+{"o":136.9186092517,"h":137.4251898002,"l":136.7139773331,"c":136.8294679379,"v":605054.3111369776,"t":1733569200}
+{"o":136.8294679379,"h":137.3810295307,"l":136.373107802,"c":136.8034213389,"v":600964.3190554472,"t":1733572800}
+{"o":136.8034213389,"h":137.6005111451,"l":136.3787853082,"c":137.4784336799,"v":676109.9258348211,"t":1733576400}
+{"o":137.4784336799,"h":139.4848350375,"l":136.5150153988,"c":139.3924619717,"v":962996.1501091147,"t":1733580000}
+{"o":139.3924619717,"h":139.7070201434,"l":137.6934789148,"c":138.3318395852,"v":999095.7096512399,"t":1733583600}
+{"o":138.3318395852,"h":139.1369012194,"l":137.1886579018,"c":138.9705118399,"v":1031568.0712763143,"t":1733587200}
+{"o":138.9705118399,"h":139.0735380475,"l":137.7462884456,"c":138.3963148048,"v":952421.3662630336,"t":1733590800}
+{"o":138.3963148048,"h":139.2349860689,"l":137.9572320443,"c":138.9471235473,"v":1068376.5214052631,"t":1733594400}
+{"o":138.9471235473,"h":139.2996813387,"l":138.0760295893,"c":138.8112339518,"v":924893.7245264238,"t":1733598000}
+{"o":138.8112339518,"h":139.5893791747,"l":138.1635976919,"c":138.5149132134,"v":941859.7602588808,"t":1733601600}
+{"o":138.5149132134,"h":139.6138396546,"l":137.886091599,"c":138.7441741685,"v":987037.4835224777,"t":1733605200}
+{"o":138.7441741685,"h":139.9106350743,"l":136.9801997768,"c":137.1062882204,"v":884023.9668671676,"t":1733608800}
+{"o":137.1062882204,"h":137.9563835916,"l":136.6681078018,"c":136.7885601498,"v":809723.4039441878,"t":1733612400}
+{"o":136.7885601498,"h":137.5554850506,"l":135.8258265743,"c":137.3282644529,"v":889851.704472238,"t":1733616000}
+{"o":137.3282644529,"h":137.9246036352,"l":136.876651981,"c":137.4243069924,"v":760449.2634580949,"t":1733619600}
+{"o":137.4243069924,"h":138.7504648802,"l":137.3790768721,"c":138.5151428077,"v":779961.3752271694,"t":1733623200}
+{"o":138.5151428077,"h":138.9330670474,"l":137.4317829402,"c":138.2322905882,"v":829841.5222837874,"t":1733626800}
+{"o":138.2322905882,"h":138.4523008801,"l":136.9019858378,"c":136.9106395191,"v":648719.3331316876,"t":1733630400}
+{"o":136.9106395191,"h":137.2845644497,"l":135.4897001904,"c":136.2490798008,"v":755928.4648896053,"t":1733634000}
+{"o":136.2490798008,"h":137.0088636773,"l":135.8482820732,"c":136.7328444678,"v":715307.8320976492,"t":1733637600}
+{"o":136.7328444678,"h":137.1659830807,"l":136.3241984731,"c":136.4299788359,"v":643279.0787054729,"t":1733641200}
+{"o":136.4299788359,"h":136.5482422911,"l":134.878135397,"c":134.9224060058,"v":820642.6822853087,"t":1733644800}
+{"o":134.9224060058,"h":135.5352111858,"l":133.9323369389,"c":134.2987577525,"v":761389.6040666238,"t":1733648400}
+{"o":134.2987577525,"h":135.7651570779,"l":134.2861910181,"c":135.0751958268,"v":628545.8636569958,"t":1733652000}
+{"o":135.0751958268,"h":135.7935273,"l":134.7922320409,"c":135.5071848386,"v":542103.3894599942,"t":1733655600}
+{"o":135.5071848386,"h":135.8833448816,"l":134.7745643249,"c":135.5456881686,"v":621416.448954424,"t":1733659200}
+{"o":135.5456881686,"h":136.4782463581,"l":135.1446235403,"c":136.2828711135,"v":709354.460651996,"t":1733662800}
+{"o":136.2828711135,"h":136.3686513357,"l":135.3165589003,"c":135.3898973774,"v":644202.6821544606,"t":1733666400}
+{"o":135.3898973774,"h":136.3898525987,"l":134.5881967393,"c":136.2618187908,"v":784909.9708553216,"t":1733670000}
+{"o":136.2618187908,"h":136.4748338941,"l":135.128088086,"c":135.4351625499,"v":883159.7985885732,"t":1733673600}
+{"o":135.4351625499,"h":135.9075471116,"l":134.9337304036,"c":135.8758821071,"v":767379.2832081618,"t":1733677200}
+{"o":135.8758821071,"h":135.9513585271,"l":134.9456067221,"c":135.0101031845,"v":732155.9178390721,"t":1733680800}
+{"o":135.0101031845,"h":135.9253890735,"l":134.37858953,"c":135.7716051431,"v":766069.5190501267,"t":1733684400}
+{"o":135.7716051431,"h":135.9284673069,"l":135.0382953498,"c":135.1283411548,"v":771894.1015029397,"t":1733688000}
+{"o":135.1283411548,"h":135.4281287679,"l":134.5988703649,"c":135.3319726421,"v":700606.9690883013,"t":1733691600}
+{"o":135.3319726421,"h":135.9506231572,"l":135.1383407269,"c":135.9334253474,"v":649868.3542742288,"t":1733695200}
+{"o":135.9334253474,"h":136.531022905,"l":135.4675809462,"c":136.1261206712,"v":811492.5425713821,"t":1733698800}
+{"o":136.1261206712,"h":136.2699561492,"l":133.5197956523,"c":134.1819211466,"v":1111627.8053220497,"t":1733702400}
+{"o":134.1819211466,"h":134.8413969827,"l":133.1247061751,"c":133.446103385,"v":906974.0793132244,"t":1733706000}
+{"o":133.446103385,"h":134.1491995188,"l":132.0164979476,"c":133.1512995667,"v":906393.0226592328,"t":1733709600}
+{"o":133.1512995667,"h":133.6783808913,"l":132.0805995097,"c":133.1020347937,"v":815116.0318810517,"t":1733713200}
+{"o":133.1020347937,"h":133.5590939931,"l":132.4411304788,"c":133.4947910107,"v":756776.724859196,"t":1733716800}
+{"o":133.4947910107,"h":133.6801511781,"l":132.8791267937,"c":133.5341482329,"v":639442.5621080472,"t":1733720400}
+{"o":133.5341482329,"h":133.563779296,"l":132.1632713402,"c":132.3290146778,"v":792747.7019378712,"t":1733724000}
+{"o":132.3290146778,"h":133.383734751,"l":131.0600924233,"c":132.9269427731,"v":1076137.8713510763,"t":1733727600}
+{"o":132.9269427731,"h":133.0655950575,"l":129.8921307411,"c":130.0526205966,"v":1052909.1144948008,"t":1733731200}
+{"o":130.0526205966,"h":131.2162743556,"l":129.0128079659,"c":130.1619546795,"v":1038478.9073664235,"t":1733734800}
+{"o":130.1619546795,"h":130.95060815,"l":129.8029876103,"c":130.8199072813,"v":726334.6545079261,"t":1733738400}
+{"o":130.8199072813,"h":130.8384377173,"l":129.0055594665,"c":129.6614901185,"v":848547.7180542317,"t":1733742000}
+{"o":129.6614901185,"h":130.6642328427,"l":129.0717719192,"c":130.6094890652,"v":893853.9996246785,"t":1733745600}
+{"o":130.6094890652,"h":131.8364599821,"l":130.0627698031,"c":131.4142114801,"v":840498.3391161031,"t":1733749200}
+{"o":131.4142114801,"h":133.0063596621,"l":130.9385306566,"c":132.4311025701,"v":955970.4798633172,"t":1733752800}
+{"o":132.4311025701,"h":132.9233291353,"l":127.745908538,"c":128.6249873835,"v":1664839.4474649087,"t":1733756400}
+{"o":128.6249873835,"h":129.816249558,"l":127.6123035143,"c":128.8061525568,"v":1167109.4866353325,"t":1733760000}
+{"o":128.8061525568,"h":129.4191877866,"l":127.9595133079,"c":127.9846615944,"v":1020446.7624941273,"t":1733763600}
+{"o":127.9846615944,"h":129.2575897075,"l":127.9604943956,"c":128.7429613478,"v":986261.180989561,"t":1733767200}
+{"o":128.7429613478,"h":128.7961304823,"l":126.9982265417,"c":127.3003248123,"v":1197087.253408439,"t":1733770800}
+{"o":127.3003248123,"h":128.5584846593,"l":125.3357797621,"c":125.8770915753,"v":2356976.5249290601,"t":1733774400}
+{"o":125.8770915753,"h":126.7131995977,"l":117.4915409626,"c":125.1861115155,"v":3726089.4341753209,"t":1733778000}
+{"o":125.1861115155,"h":125.6378555347,"l":118.1222867135,"c":125.0671274944,"v":3016246.067057183,"t":1733781600}
+{"o":125.0671274944,"h":126.3875421957,"l":124.0268601823,"c":124.4235320996,"v":1733971.3668897252,"t":1733785200}
+{"o":124.4235320996,"h":126.8807609554,"l":122.6369810665,"c":125.0154674695,"v":1754788.8278972488,"t":1733788800}
+{"o":125.0154674695,"h":125.9590851444,"l":123.9313017244,"c":125.7011974218,"v":1326877.2566419328,"t":1733792400}
+{"o":125.7011974218,"h":125.7172643986,"l":121.9604492753,"c":122.2159693235,"v":1429146.7395421055,"t":1733796000}
+{"o":122.2159693235,"h":123.9146708441,"l":118.3119338979,"c":123.8935609087,"v":2110059.1825615624,"t":1733799600}
+{"o":123.8935609087,"h":124.2583176518,"l":121.8175870332,"c":124.0855796886,"v":1287146.1893025148,"t":1733803200}
+{"o":124.0855796886,"h":124.8406311595,"l":123.1298935287,"c":124.1856425434,"v":1031246.5767280876,"t":1733806800}
+{"o":124.1856425434,"h":125.579430877,"l":123.7059893281,"c":125.2323811792,"v":1090328.4984497048,"t":1733810400}
+{"o":125.2323811792,"h":125.2564074382,"l":123.8854270873,"c":124.7677766621,"v":899825.3317205984,"t":1733814000}
+{"o":124.7677766621,"h":125.0472424826,"l":123.7023654994,"c":124.6769230218,"v":983243.9677580642,"t":1733817600}
+{"o":124.6769230218,"h":125.5287381732,"l":124.005653336,"c":124.5897946419,"v":1140742.2739305526,"t":1733821200}
+{"o":124.5897946419,"h":125.3969899009,"l":124.120176634,"c":124.7119100681,"v":890339.5459068192,"t":1733824800}
+{"o":124.7119100681,"h":124.789579871,"l":123.4953780257,"c":124.1456823168,"v":891990.4115197541,"t":1733828400}
+{"o":124.1456823168,"h":124.4267407577,"l":120.7452412959,"c":121.3448379472,"v":1380416.2207331823,"t":1733832000}
+{"o":121.3448379472,"h":123.6253558906,"l":121.2139978833,"c":123.1260932044,"v":1608039.7877970263,"t":1733835600}
+{"o":123.1260932044,"h":125.7446650669,"l":122.4419675367,"c":124.3558131752,"v":3170831.4447733304,"t":1733839200}
+{"o":124.3558131752,"h":125.2276041182,"l":118.316819635,"c":118.6038722459,"v":2929471.0517373737,"t":1733842800}
+{"o":118.6038722459,"h":121.6701412145,"l":117.1831069953,"c":121.0107272089,"v":2780407.6877253065,"t":1733846400}
+{"o":121.0107272089,"h":121.2145060953,"l":116.8034767664,"c":116.9646061862,"v":2181096.6093970486,"t":1733850000}
+{"o":116.9646061862,"h":121.3146612513,"l":115.8267938919,"c":120.1159868216,"v":1892103.0414388569,"t":1733853600}
+{"o":120.1159868216,"h":122.1587233732,"l":119.9405863879,"c":121.7625051952,"v":1450883.4401534575,"t":1733857200}
+{"o":121.7625051952,"h":123.1032462823,"l":121.3233069767,"c":122.5807344252,"v":1327873.2970055668,"t":1733860800}
+{"o":122.5807344252,"h":124.2303844836,"l":121.8028412295,"c":122.4360937463,"v":1473124.2951712587,"t":1733864400}
+{"o":122.4360937463,"h":123.3946679789,"l":122.0856297071,"c":123.1755013413,"v":1359245.6940238178,"t":1733868000}
+{"o":123.1755013413,"h":123.8021171944,"l":122.2988174129,"c":122.6472018218,"v":1238898.2763574382,"t":1733871600}
+{"o":122.6472018218,"h":123.7596321712,"l":121.4455230295,"c":123.4479857734,"v":1598454.6564339709,"t":1733875200}
+{"o":123.4479857734,"h":124.3016027715,"l":121.4003013141,"c":121.7644175949,"v":2334100.4362759981,"t":1733878800}
+{"o":121.7644175949,"h":124.6069116308,"l":121.5430831377,"c":124.0101495517,"v":1548954.2739274197,"t":1733882400}
+{"o":124.0101495517,"h":125.9621603591,"l":123.915192319,"c":125.9499806732,"v":1334124.1213445163,"t":1733886000}
+{"o":125.9499806732,"h":126.297603054,"l":124.9672181881,"c":125.558316455,"v":1054660.5322767613,"t":1733889600}
+{"o":125.558316455,"h":125.7941536848,"l":124.5550340116,"c":125.3542185708,"v":866231.9860298567,"t":1733893200}
+{"o":125.3542185708,"h":126.4986174524,"l":125.1156452517,"c":126.1796875444,"v":921707.6744751562,"t":1733896800}
+{"o":126.1796875444,"h":126.4643623517,"l":124.9557212156,"c":125.4238990428,"v":1004523.915687479,"t":1733900400}
+{"o":125.4238990428,"h":128.0134360709,"l":125.331899229,"c":127.4376017151,"v":1050770.238851591,"t":1733904000}
+{"o":127.4376017151,"h":127.9835463553,"l":126.605920734,"c":127.8080189123,"v":933403.2508319962,"t":1733907600}
+{"o":127.8080189123,"h":128.5957002631,"l":127.7556586684,"c":128.5534770714,"v":863046.5270920583,"t":1733911200}
+{"o":128.5534770714,"h":130.0501143983,"l":127.8663137011,"c":129.0785106898,"v":951135.9172037323,"t":1733914800}
+{"o":129.0785106898,"h":130.1159762042,"l":128.7628197974,"c":129.0985092606,"v":899031.8287414494,"t":1733918400}
+{"o":129.0985092606,"h":130.5982760414,"l":128.4518507494,"c":130.0516508141,"v":1173968.3550245736,"t":1733922000}
+{"o":130.0516508141,"h":130.7446143451,"l":129.000010325,"c":130.547414409,"v":1062342.2982515399,"t":1733925600}
+{"o":130.547414409,"h":132.4729753082,"l":130.324232023,"c":131.1542833851,"v":1728849.0075280026,"t":1733929200}
+{"o":131.1542833851,"h":132.4703818581,"l":130.1650990132,"c":131.560517357,"v":1497066.3183385667,"t":1733932800}
+{"o":131.560517357,"h":132.308309935,"l":130.2403019171,"c":130.9800255998,"v":1224054.5183724074,"t":1733936400}
+{"o":130.9800255998,"h":131.7510390448,"l":130.2655743239,"c":131.2253117898,"v":1243846.6741919927,"t":1733940000}
+{"o":131.2253117898,"h":132.1830754177,"l":130.8064848755,"c":132.053472142,"v":1272818.3198253852,"t":1733943600}
+{"o":132.053472142,"h":133.0393099313,"l":131.1981446888,"c":131.5501236925,"v":1172885.7977502076,"t":1733947200}
+{"o":131.5501236925,"h":131.8049026709,"l":130.7772508046,"c":131.5320869717,"v":1196155.1492898264,"t":1733950800}
+{"o":131.5320869717,"h":131.7796670941,"l":130.9614003085,"c":131.0695624358,"v":3611795.4882278293,"t":1733954400}
+{"o":131.0695624358,"h":131.3538747836,"l":130.2118614337,"c":130.5038682057,"v":1098047.8446406005,"t":1733958000}
+{"o":130.5038682057,"h":130.8356934088,"l":130.016826367,"c":130.4934126321,"v":1212364.3239673933,"t":1733961600}
+{"o":130.4934126321,"h":130.8172483786,"l":129.5824442573,"c":129.8521090676,"v":1035957.2586201982,"t":1733965200}
+{"o":129.8521090676,"h":131.7710069679,"l":129.2612181665,"c":131.5691135183,"v":1066297.9085855894,"t":1733968800}
+{"o":131.5691135183,"h":133.2561323876,"l":130.7735865453,"c":132.2822475639,"v":1243746.9562070807,"t":1733972400}
+{"o":132.2822475639,"h":132.8928942949,"l":131.1804697059,"c":131.9861347532,"v":963561.1542173127,"t":1733976000}
+{"o":131.9861347532,"h":133.7446232987,"l":131.7530799416,"c":132.7965987937,"v":978016.8949330426,"t":1733979600}
+{"o":132.7965987937,"h":133.0806319705,"l":131.5743837292,"c":132.1387874031,"v":1049987.176376417,"t":1733983200}
+{"o":132.1387874031,"h":132.9357397022,"l":131.9121588829,"c":132.0351545464,"v":972031.5494597084,"t":1733986800}
+{"o":132.0351545464,"h":133.5501727332,"l":132.0155915659,"c":133.3330577994,"v":849536.1145597474,"t":1733990400}
+{"o":133.3330577994,"h":134.0493254971,"l":133.0205489496,"c":133.0756177777,"v":792562.9491258943,"t":1733994000}
+{"o":133.0756177777,"h":133.1416829875,"l":131.5947715385,"c":132.0390708121,"v":882637.2242106245,"t":1733997600}
+{"o":132.0390708121,"h":132.2112451485,"l":131.0576165339,"c":131.7967938887,"v":915681.1052970013,"t":1734001200}
+{"o":131.7967938887,"h":133.0203296519,"l":131.771867437,"c":132.7959668848,"v":930759.3365353028,"t":1734004800}
+{"o":132.7959668848,"h":133.5147798308,"l":131.2991558449,"c":132.0066794596,"v":1532975.1774972992,"t":1734008400}
+{"o":132.0066794596,"h":133.8996066464,"l":131.5980434058,"c":133.4882102074,"v":1522336.9599666791,"t":1734012000}
+{"o":133.4882102074,"h":133.606983249,"l":132.1117228658,"c":132.7962079194,"v":1313650.8308616765,"t":1734015600}
+{"o":132.7962079194,"h":134.4104826113,"l":132.2963077201,"c":132.4913236127,"v":1598089.643645308,"t":1734019200}
+{"o":132.4913236127,"h":134.5241840731,"l":132.4755591078,"c":134.3982320305,"v":1346262.8117747095,"t":1734022800}
+{"o":134.3982320305,"h":134.7420441966,"l":132.5097414678,"c":132.8340270174,"v":1286815.836469034,"t":1734026400}
+{"o":132.8340270174,"h":133.0088598317,"l":130.0346201455,"c":130.42836144,"v":1798105.0747521226,"t":1734030000}
+{"o":130.42836144,"h":131.8514575067,"l":130.350931481,"c":131.3307104359,"v":1302899.7985422057,"t":1734033600}
+{"o":131.3307104359,"h":131.3771277132,"l":129.9957333368,"c":130.6784618527,"v":1302036.5335601619,"t":1734037200}
+{"o":130.6784618527,"h":131.1428110191,"l":129.5582622183,"c":130.9879663105,"v":1796640.5904538545,"t":1734040800}
+{"o":130.9879663105,"h":131.2481522064,"l":129.4445747785,"c":130.2453590057,"v":1227184.6497350361,"t":1734044400}
+{"o":130.2453590057,"h":131.1536881851,"l":129.8794765103,"c":130.3708048036,"v":1261600.97291993,"t":1734048000}
+{"o":130.3708048036,"h":130.4614158142,"l":128.7515466999,"c":129.8310236623,"v":1275203.7649344495,"t":1734051600}
+{"o":129.8310236623,"h":131.2172408555,"l":129.2824439233,"c":130.5418955231,"v":1208283.9104764427,"t":1734055200}
+{"o":130.5418955231,"h":130.8455158218,"l":130.0778064649,"c":130.4100624304,"v":1198225.458600153,"t":1734058800}
+{"o":130.4100624304,"h":130.5937768475,"l":129.4235940375,"c":129.693476903,"v":1002430.3125012746,"t":1734062400}
+{"o":129.693476903,"h":130.2241765719,"l":129.4837574094,"c":129.5287463285,"v":1288511.3803926378,"t":1734066000}
+{"o":129.5287463285,"h":130.1341580048,"l":127.7454806659,"c":128.6498223779,"v":1186846.8947870613,"t":1734069600}
+{"o":128.6498223779,"h":129.262544005,"l":126.9306213963,"c":129.0607979295,"v":1046996.2607881502,"t":1734073200}
+{"o":129.0607979295,"h":129.8978776662,"l":128.5159383295,"c":129.8187055355,"v":843776.090880589,"t":1734076800}
+{"o":129.8187055355,"h":130.0288443848,"l":128.7414601592,"c":129.338283616,"v":875045.993632763,"t":1734080400}
+{"o":129.338283616,"h":130.0316566515,"l":128.6409565213,"c":129.8191688468,"v":1059331.5310342032,"t":1734084000}
+{"o":129.8191688468,"h":130.4707850957,"l":129.4678932962,"c":129.4678932962,"v":893430.3807260608,"t":1734087600}
+{"o":129.4678932962,"h":130.1089274069,"l":128.8465111867,"c":129.4045953175,"v":1096525.2941568249,"t":1734091200}
+{"o":129.4045953175,"h":129.4694023745,"l":127.2710830489,"c":128.2493831779,"v":1186713.0079513907,"t":1734094800}
+{"o":128.2493831779,"h":128.8002966507,"l":127.4529185645,"c":128.5438599708,"v":1287368.9686991887,"t":1734098400}
+{"o":128.5438599708,"h":129.8110172206,"l":126.6410070996,"c":126.9318239073,"v":1629703.2167134471,"t":1734102000}
+{"o":126.9318239073,"h":127.950892532,"l":126.5993666455,"c":126.7944146079,"v":1515207.9472428444,"t":1734105600}
+{"o":126.7944146079,"h":128.4883788104,"l":126.7569357696,"c":128.1686084235,"v":1310491.7447116857,"t":1734109200}
+{"o":128.1686084235,"h":128.3338857607,"l":127.120390138,"c":127.4873711367,"v":1320923.5695362403,"t":1734112800}
+{"o":127.4873711367,"h":128.29896685,"l":126.7997836562,"c":128.1674815737,"v":1255170.3147982801,"t":1734116400}
+{"o":128.1674815737,"h":128.9436096372,"l":128.0054327397,"c":128.5537734065,"v":1133734.4263131521,"t":1734120000}
+{"o":128.5537734065,"h":128.723718494,"l":128.0619464535,"c":128.4259382891,"v":1167933.3812352035,"t":1734123600}
+{"o":128.4259382891,"h":128.7813545096,"l":126.8335014169,"c":128.3699568172,"v":1141771.4723967947,"t":1734127200}
+{"o":128.3699568172,"h":129.1117914467,"l":128.0188055391,"c":129.0202377592,"v":1063783.8478166189,"t":1734130800}
+{"o":129.0202377592,"h":129.2850360429,"l":128.3727806414,"c":128.8089767448,"v":1279497.9087622664,"t":1734134400}
+{"o":128.8089767448,"h":130.3325810835,"l":128.7645148746,"c":129.4944105231,"v":1197222.1014755305,"t":1734138000}
+{"o":129.4944105231,"h":130.2041835732,"l":129.1016672021,"c":129.6714994842,"v":1171259.8161475039,"t":1734141600}
+{"o":129.6714994842,"h":130.0137288335,"l":129.471766738,"c":129.8451682326,"v":1122323.1321937907,"t":1734145200}
+{"o":129.8451682326,"h":129.9067531995,"l":128.7829898739,"c":129.4107303733,"v":1009823.0957001506,"t":1734148800}
+{"o":129.4107303733,"h":129.8264438861,"l":129.200440653,"c":129.8205014314,"v":876112.4075613648,"t":1734152400}
+{"o":129.8205014314,"h":130.6998729977,"l":129.6950136428,"c":130.1016773008,"v":938900.2560878475,"t":1734156000}
+{"o":130.1016773008,"h":130.3074264364,"l":129.5988835545,"c":129.6997484313,"v":943086.8663875286,"t":1734159600}
+{"o":129.6997484313,"h":130.1383183417,"l":129.2677227457,"c":129.9116495119,"v":970798.8007508276,"t":1734163200}
+{"o":129.9116495119,"h":130.1146378505,"l":129.3893466824,"c":129.6667244296,"v":981480.0423585761,"t":1734166800}
+{"o":129.6667244296,"h":129.7434638675,"l":128.9050214557,"c":129.1085768784,"v":813606.3523552582,"t":1734170400}
+{"o":129.1085768784,"h":129.3078205634,"l":128.6127413437,"c":128.7437539933,"v":819174.1428675727,"t":1734174000}
+{"o":128.7437539933,"h":128.9245489447,"l":127.4437768384,"c":127.6240117285,"v":978225.1586969807,"t":1734177600}
+{"o":127.6240117285,"h":127.7917944939,"l":126.113980707,"c":126.7319590791,"v":1143465.600818472,"t":1734181200}
+{"o":126.7319590791,"h":127.7321683161,"l":126.331403783,"c":127.2984816947,"v":1100271.5742761989,"t":1734184800}
+{"o":127.2984816947,"h":128.2027537706,"l":127.0913400939,"c":127.7326956201,"v":1109037.1740236375,"t":1734188400}
+{"o":127.7326956201,"h":127.7326956201,"l":126.4994512931,"c":127.1378097965,"v":1330636.8829174403,"t":1734192000}
+{"o":127.1378097965,"h":127.4327558708,"l":125.0821545913,"c":125.2779160676,"v":1215004.8780672308,"t":1734195600}
+{"o":125.2779160676,"h":125.819876795,"l":123.7828509417,"c":124.995985285,"v":1113422.766855096,"t":1734199200}
+{"o":124.995985285,"h":125.823144877,"l":123.5873471214,"c":125.1473864505,"v":1034850.8738915795,"t":1734202800}
+{"o":125.1473864505,"h":125.4524717739,"l":123.4584885417,"c":123.7486187131,"v":1050635.9033910013,"t":1734206400}
+{"o":123.7486187131,"h":124.98053943,"l":123.6728407839,"c":124.7362069118,"v":965505.4933930971,"t":1734210000}
+{"o":124.7362069118,"h":125.9680405591,"l":124.277838633,"c":125.1052282515,"v":896964.4198698099,"t":1734213600}
+{"o":125.1052282515,"h":126.7846036955,"l":124.9811596891,"c":126.1920469878,"v":1013479.3726732789,"t":1734217200}
+{"o":126.1920469878,"h":126.5811667401,"l":125.5873286473,"c":126.1242794699,"v":963415.8441369059,"t":1734220800}
+{"o":126.1242794699,"h":127.1120703253,"l":126.0304747296,"c":126.949794997,"v":891756.9169759913,"t":1734224400}
+{"o":126.949794997,"h":127.2617341052,"l":126.7434189371,"c":126.8136037474,"v":781105.7010298186,"t":1734228000}
+{"o":126.8136037474,"h":126.9013960253,"l":125.8902418165,"c":125.8902418165,"v":819076.6090379888,"t":1734231600}
+{"o":125.8902418165,"h":127.2862184877,"l":125.8366455757,"c":126.3868267804,"v":946280.9082752115,"t":1734235200}
+{"o":126.3868267804,"h":126.9861524337,"l":126.2318524397,"c":126.29249285,"v":821645.3216533002,"t":1734238800}
+{"o":126.29249285,"h":126.4030021475,"l":125.2123839072,"c":125.2337441194,"v":818429.5503066888,"t":1734242400}
+{"o":125.2337441194,"h":125.5516580923,"l":123.7431262198,"c":124.6804558456,"v":1035337.3533947011,"t":1734246000}
+{"o":124.6804558456,"h":125.505960135,"l":124.2069393054,"c":125.4143636029,"v":868079.638038112,"t":1734249600}
+{"o":125.4143636029,"h":125.9107192805,"l":125.0618732145,"c":125.791206478,"v":843718.8775048408,"t":1734253200}
+{"o":125.791206478,"h":126.316101848,"l":125.1162342786,"c":125.1416190687,"v":813057.0534125121,"t":1734256800}
+{"o":125.1416190687,"h":125.4462312051,"l":124.8919599281,"c":125.2841654025,"v":762647.0043760285,"t":1734260400}
+{"o":125.2841654025,"h":126.1765791902,"l":124.6981790184,"c":125.9876390445,"v":866849.2359370211,"t":1734264000}
+{"o":125.9876390445,"h":126.5430189833,"l":125.1547685705,"c":125.8763660375,"v":941240.0179147334,"t":1734267600}
+{"o":125.8763660375,"h":127.0738380213,"l":125.8216801923,"c":126.9740110934,"v":987370.1042797883,"t":1734271200}
+{"o":126.9740110934,"h":127.0472739605,"l":126.1225314462,"c":126.7333567606,"v":1017061.4196915912,"t":1734274800}
+{"o":126.7333567606,"h":127.6379892372,"l":126.5290102086,"c":127.4340311585,"v":1052986.2961910297,"t":1734278400}
+{"o":127.4340311585,"h":127.4726755781,"l":126.6076785395,"c":126.9965754361,"v":1010468.5698265083,"t":1734282000}
+{"o":126.9965754361,"h":127.0566568886,"l":126.503777791,"c":126.7795991155,"v":882575.9038305058,"t":1734285600}
+{"o":126.7795991155,"h":127.4597027487,"l":126.7503170562,"c":126.9477928696,"v":992106.8715366434,"t":1734289200}
+{"o":126.9477928696,"h":127.0985047209,"l":126.0582247631,"c":126.5062509013,"v":970419.1673566825,"t":1734292800}
+{"o":126.5062509013,"h":126.5726900876,"l":124.2871393037,"c":124.4472225072,"v":1231276.5670744299,"t":1734296400}
+{"o":124.4472225072,"h":126.1082631397,"l":123.8539250025,"c":125.8616494608,"v":1205911.5827765749,"t":1734300000}
+{"o":125.8616494608,"h":129.4085528942,"l":125.8162820385,"c":128.6736387947,"v":1592465.7333902679,"t":1734303600}
+{"o":128.6736387947,"h":130.4975413436,"l":127.6678232064,"c":129.6235377904,"v":1644030.7736995164,"t":1734307200}
+{"o":129.6235377904,"h":130.2849021832,"l":129.1766994018,"c":129.4249606518,"v":1190163.3291206912,"t":1734310800}
+{"o":129.4249606518,"h":129.4998087217,"l":127.3631695651,"c":127.5290717714,"v":1233233.0117137474,"t":1734314400}
+{"o":127.5290717714,"h":127.8914965053,"l":126.4694909634,"c":126.9035674208,"v":1128356.9318582776,"t":1734318000}
+{"o":126.9035674208,"h":127.483556637,"l":126.6557968722,"c":127.0056959369,"v":1053844.5696677382,"t":1734321600}
+{"o":127.0056959369,"h":127.62784267,"l":126.5627517478,"c":127.5334560469,"v":988399.1409326482,"t":1734325200}
+{"o":127.5334560469,"h":128.1866025489,"l":127.2618988861,"c":127.7357826612,"v":992871.7336658017,"t":1734328800}
+{"o":127.7357826612,"h":128.4529073632,"l":127.5714151905,"c":128.010918811,"v":1002219.3041810396,"t":1734332400}
+{"o":128.010918811,"h":128.1223649677,"l":126.1036247837,"c":126.1882344016,"v":997961.9897716998,"t":1734336000}
+{"o":126.1882344016,"h":126.4114131543,"l":125.282097276,"c":125.3649351598,"v":993145.0217535043,"t":1734339600}
+{"o":125.3649351598,"h":125.5577049506,"l":123.437533351,"c":124.7986614476,"v":953475.7673538893,"t":1734343200}
+{"o":124.7986614476,"h":125.0098371164,"l":121.9463105016,"c":122.7814363389,"v":1259362.8604356446,"t":1734346800}
+{"o":122.7814363389,"h":123.8587183418,"l":121.4928951254,"c":122.8790570387,"v":1775122.1227426541,"t":1734350400}
+{"o":122.8790570387,"h":124.1490657347,"l":122.290538282,"c":124.0201446457,"v":1175672.3614838715,"t":1734354000}
+{"o":124.0201446457,"h":125.1094473854,"l":123.1035565626,"c":124.2722292803,"v":1216211.3303930548,"t":1734357600}
+{"o":124.2722292803,"h":125.1462619895,"l":123.7326913868,"c":124.5004403991,"v":1329756.423248807,"t":1734361200}
+{"o":124.5004403991,"h":126.0356041558,"l":124.412678923,"c":125.4009577699,"v":1505887.093132993,"t":1734364800}
+{"o":125.4009577699,"h":126.8871491875,"l":125.4009011917,"c":125.9419991676,"v":1379533.8078210701,"t":1734368400}
+{"o":125.9419991676,"h":127.323321534,"l":125.2568677026,"c":127.2867210764,"v":1474629.2366825382,"t":1734372000}
+{"o":127.2867210764,"h":127.3290482116,"l":124.4824141996,"c":125.3244274323,"v":1371796.6888202885,"t":1734375600}
+{"o":125.3244274323,"h":125.464000319,"l":123.4886268905,"c":124.225754096,"v":1306845.9932648523,"t":1734379200}
+{"o":124.225754096,"h":125.6037803258,"l":124.225754096,"c":125.5552265207,"v":1265546.0278045516,"t":1734382800}
+{"o":125.5552265207,"h":125.7219314574,"l":124.4291042427,"c":125.0540986572,"v":999209.5854485078,"t":1734386400}
+{"o":125.0540986572,"h":125.3678876953,"l":123.8954386845,"c":124.0882156862,"v":1096521.3369152946,"t":1734390000}
+{"o":124.0882156862,"h":124.38014951,"l":121.5914407004,"c":121.6041074715,"v":1451173.1307312457,"t":1734393600}
+{"o":121.6041074715,"h":123.3135971125,"l":121.3660746773,"c":122.9733399773,"v":1259570.9394411037,"t":1734397200}
+{"o":122.9733399773,"h":123.6044189053,"l":122.3762607211,"c":122.7931279561,"v":995357.9018355825,"t":1734400800}
+{"o":122.7931279561,"h":123.8035967639,"l":122.1013936188,"c":123.6332301948,"v":1127182.4328579218,"t":1734404400}
+{"o":123.6332301948,"h":123.8256059772,"l":121.8470897759,"c":122.9611306886,"v":994636.6968652053,"t":1734408000}
+{"o":122.9611306886,"h":123.5127076706,"l":122.3134381177,"c":123.3706093171,"v":1028679.6492661822,"t":1734411600}
+{"o":123.3706093171,"h":123.9596633679,"l":122.7068114508,"c":123.4229055791,"v":889420.6798235438,"t":1734415200}
+{"o":123.4229055791,"h":124.2726169193,"l":123.2911414211,"c":123.7337661749,"v":1007950.3976273185,"t":1734418800}
+{"o":123.7337661749,"h":125.4677486714,"l":123.0755218816,"c":124.6488242061,"v":1149679.1376079344,"t":1734422400}
+{"o":124.6488242061,"h":127.5712068935,"l":124.1601510326,"c":127.3217096076,"v":1313421.581928432,"t":1734426000}
+{"o":127.3217096076,"h":128.4134857538,"l":126.4722036816,"c":127.9071508648,"v":1236619.0810775904,"t":1734429600}
+{"o":127.9071508648,"h":128.1919819858,"l":126.8786984363,"c":127.1600130671,"v":1177157.7685010626,"t":1734433200}
+{"o":127.1600130671,"h":131.3057325241,"l":126.8698334195,"c":130.5767616834,"v":1649268.1431940713,"t":1734436800}
+{"o":130.5767616834,"h":130.6241327182,"l":127.2357951763,"c":128.2938410153,"v":3148258.1982745021,"t":1734440400}
+{"o":128.2938410153,"h":128.6561354148,"l":125.6854862199,"c":127.466537285,"v":2304509.2046043263,"t":1734444000}
+{"o":127.466537285,"h":127.4986576631,"l":124.5621625622,"c":126.5652560569,"v":2518734.4788088007,"t":1734447600}
+{"o":126.5652560569,"h":130.4310495435,"l":126.1951131623,"c":130.2476649797,"v":2437173.2608750295,"t":1734451200}
+{"o":130.2476649797,"h":131.0816151067,"l":129.0842709061,"c":130.548977292,"v":1898960.3637745061,"t":1734454800}
+{"o":130.548977292,"h":131.3890333786,"l":128.9133840892,"c":130.7490989727,"v":1696121.0468843172,"t":1734458400}
+{"o":130.7490989727,"h":131.3241887176,"l":129.7641891918,"c":130.5305555898,"v":1508739.6614631955,"t":1734462000}
+{"o":130.5305555898,"h":131.1494482236,"l":129.1259267633,"c":129.9216784744,"v":1570213.914589446,"t":1734465600}
+{"o":129.9216784744,"h":130.1298081375,"l":128.9775014087,"c":129.5059450077,"v":1442077.7675626292,"t":1734469200}
+{"o":129.5059450077,"h":129.6538897177,"l":126.9834540021,"c":128.3800905478,"v":1563403.6315948237,"t":1734472800}
+{"o":128.3800905478,"h":128.4699639824,"l":126.5692450495,"c":128.0896899253,"v":1631790.6215016744,"t":1734476400}
+{"o":128.0896899253,"h":129.7295580613,"l":127.225917983,"c":128.7019256821,"v":1722260.0364904827,"t":1734480000}
+{"o":128.7019256821,"h":129.2255644394,"l":125.1491806489,"c":125.4057956145,"v":1748122.4908206924,"t":1734483600}
+{"o":125.4057956145,"h":126.672749826,"l":124.9605414535,"c":125.5026481386,"v":1796476.8610278335,"t":1734487200}
+{"o":125.5026481386,"h":126.1778676755,"l":124.5032072514,"c":124.8118728244,"v":1530164.1592694104,"t":1734490800}
+{"o":124.8118728244,"h":125.0600565734,"l":123.3725697837,"c":124.6154023089,"v":1467496.8652975671,"t":1734494400}
+{"o":124.6154023089,"h":125.2597456324,"l":123.5791866596,"c":123.8084402633,"v":1369886.1880772267,"t":1734498000}
+{"o":123.8084402633,"h":124.364631785,"l":122.5545432837,"c":123.5769413433,"v":1434437.003957941,"t":1734501600}
+{"o":123.5769413433,"h":124.6030608604,"l":123.2296532591,"c":123.9098902056,"v":1238586.8153443749,"t":1734505200}
+{"o":123.9098902056,"h":124.6730147261,"l":122.9840716397,"c":123.8298532296,"v":1195832.5487688207,"t":1734508800}
+{"o":123.8298532296,"h":124.9606993966,"l":123.7751839188,"c":124.337653856,"v":1141568.1878384345,"t":1734512400}
+{"o":124.337653856,"h":125.368940965,"l":123.7511590727,"c":124.7830971747,"v":1309429.4141270313,"t":1734516000}
+{"o":124.7830971747,"h":125.6748132325,"l":124.6907146084,"c":124.9816940654,"v":1162065.8153842289,"t":1734519600}
+{"o":124.9816940654,"h":125.4659978562,"l":123.8494791266,"c":124.1950151158,"v":1287968.6028298889,"t":1734523200}
+{"o":124.1950151158,"h":125.0976338878,"l":123.2180441341,"c":123.7707652057,"v":1218004.6131944384,"t":1734526800}
+{"o":123.7707652057,"h":124.7911897959,"l":123.2785529495,"c":123.624898758,"v":1505127.5792706113,"t":1734530400}
+{"o":123.624898758,"h":125.5131422292,"l":123.0957382625,"c":124.9062222991,"v":1595446.2205977223,"t":1734534000}
+{"o":124.9062222991,"h":125.3379235527,"l":123.4211612419,"c":124.0226768542,"v":1633949.1193308034,"t":1734537600}
+{"o":124.0226768542,"h":124.928639019,"l":122.7404771484,"c":124.3070435015,"v":1623690.7596852086,"t":1734541200}
+{"o":124.3070435015,"h":125.1155262065,"l":123.5362436443,"c":125.0322154297,"v":1601992.3000863157,"t":1734544800}
+{"o":125.0322154297,"h":125.2771489601,"l":121.39451951,"c":121.5082473605,"v":2212719.8339810129,"t":1734548400}
+{"o":121.5082473605,"h":122.0147060034,"l":117.9456110221,"c":118.8302232998,"v":3640920.5374523262,"t":1734552000}
+{"o":118.8302232998,"h":120.6475126062,"l":116.2392366421,"c":119.8019594417,"v":1940377.0952868499,"t":1734555600}
+{"o":119.8019594417,"h":120.5080332139,"l":117.4316625846,"c":118.4234892472,"v":1405716.62925875,"t":1734559200}
+{"o":118.4234892472,"h":119.0977562657,"l":116.5578817392,"c":118.5536142166,"v":1552133.4461619086,"t":1734562800}
+{"o":118.5536142166,"h":120.0322858512,"l":117.987931374,"c":119.3960426488,"v":1539320.1171595457,"t":1734566400}
+{"o":119.3960426488,"h":119.4182989753,"l":116.3492368329,"c":116.6280664491,"v":1401909.9414536871,"t":1734570000}
+{"o":116.6280664491,"h":118.0873427726,"l":113.7522757892,"c":118.013387274,"v":2267611.3794721873,"t":1734573600}
+{"o":118.013387274,"h":121.0587862285,"l":117.5193043489,"c":119.7601685164,"v":1602748.1479227839,"t":1734577200}
+{"o":119.7601685164,"h":120.2949121529,"l":118.7443466954,"c":119.0345443911,"v":1165334.7197477708,"t":1734580800}
+{"o":119.0345443911,"h":120.7584302644,"l":118.839820162,"c":120.3886787917,"v":1172459.6780759725,"t":1734584400}
+{"o":120.3886787917,"h":121.2101272895,"l":119.6203533633,"c":120.6494132627,"v":1450419.8072026663,"t":1734588000}
+{"o":120.6494132627,"h":122.0355523626,"l":120.4492485583,"c":121.5033443321,"v":1348533.6833922723,"t":1734591600}
+{"o":121.5033443321,"h":121.518227678,"l":119.453281447,"c":119.7603840781,"v":1498745.2546507397,"t":1734595200}
+{"o":119.7603840781,"h":120.6264674338,"l":119.3172116143,"c":120.4588498616,"v":1302262.8135226588,"t":1734598800}
+{"o":120.4588498616,"h":121.2293330592,"l":119.9788799222,"c":120.672672545,"v":1187492.0101463189,"t":1734602400}
+{"o":120.672672545,"h":120.8711737036,"l":120.0979508641,"c":120.7066574211,"v":1069258.3378646586,"t":1734606000}
+{"o":120.7066574211,"h":121.4663605214,"l":118.4717877539,"c":119.1880783204,"v":1336676.3392867707,"t":1734609600}
+{"o":119.1880783204,"h":119.9616267091,"l":118.7580082974,"c":119.1481897863,"v":1513077.300634684,"t":1734613200}
+{"o":119.1481897863,"h":120.7749584484,"l":117.8697758677,"c":118.3671724501,"v":1954335.7970207909,"t":1734616800}
+{"o":118.3671724501,"h":118.3929788215,"l":115.596065883,"c":117.8529193801,"v":2264901.1800770541,"t":1734620400}
+{"o":117.8529193801,"h":118.6654625134,"l":116.0118730972,"c":118.2286759251,"v":1912019.7573542241,"t":1734624000}
+{"o":118.2286759251,"h":118.2549974707,"l":111.7637723137,"c":113.0194151408,"v":2366486.4059093711,"t":1734627600}
+{"o":113.0194151408,"h":114.208880655,"l":106.7543780545,"c":111.6078642322,"v":3262521.9687644183,"t":1734631200}
+{"o":111.6078642322,"h":112.5765378464,"l":107.0974896085,"c":109.8712619659,"v":2810018.2171806041,"t":1734634800}
+{"o":109.8712619659,"h":112.1964094945,"l":107.2307742995,"c":110.8864315031,"v":2820759.7955711652,"t":1734638400}
+{"o":110.8864315031,"h":114.1649303107,"l":109.9946461947,"c":111.5905263402,"v":1752245.5847457284,"t":1734642000}
+{"o":111.5905263402,"h":113.0671149044,"l":110.3452740783,"c":112.895072374,"v":1552917.2193422997,"t":1734645600}
+{"o":112.895072374,"h":112.895072374,"l":110.7652299339,"c":111.081944005,"v":1556517.5473458366,"t":1734649200}
+{"o":111.081944005,"h":112.7878407809,"l":109.9034321255,"c":111.9426942787,"v":1861056.7559965295,"t":1734652800}
+{"o":111.9426942787,"h":112.6757869816,"l":110.7739056914,"c":111.3008283782,"v":1413866.607226959,"t":1734656400}
+{"o":111.3008283782,"h":114.6348306455,"l":111.0839388222,"c":113.863921858,"v":1659392.4267580777,"t":1734660000}
+{"o":113.863921858,"h":114.0697349197,"l":112.4122236453,"c":112.601300871,"v":1239231.7451774622,"t":1734663600}
+{"o":112.601300871,"h":113.4633367096,"l":111.6478794202,"c":111.7017871508,"v":1343233.5662821196,"t":1734667200}
+{"o":111.7017871508,"h":112.1075462172,"l":110.1456258862,"c":110.4798618276,"v":1317896.1062007963,"t":1734670800}
+{"o":110.4798618276,"h":111.4753754321,"l":107.8550534633,"c":108.7899668726,"v":1877088.4218299473,"t":1734674400}
+{"o":108.7899668726,"h":111.8005731986,"l":108.7765885332,"c":109.6886395508,"v":1985979.3309385704,"t":1734678000}
+{"o":109.6886395508,"h":109.8205547246,"l":98.8750947052,"c":104.166650932,"v":2689343.6540421895,"t":1734681600}
+{"o":104.166650932,"h":106.925529765,"l":102.1357791595,"c":104.7933634762,"v":2683653.2293129363,"t":1734685200}
+{"o":104.7933634762,"h":105.6985136875,"l":101.1810495598,"c":104.6721519765,"v":2688206.8183209156,"t":1734688800}
+{"o":104.6721519765,"h":105.6323144646,"l":100.4019157454,"c":100.8479582783,"v":2642540.4809339759,"t":1734692400}
+{"o":100.8479582783,"h":106.344731614,"l":100.7461317106,"c":105.3838367983,"v":2396851.0994266081,"t":1734696000}
+{"o":105.3838367983,"h":108.270711379,"l":104.4590582913,"c":108.0452292856,"v":2290796.4751162948,"t":1734699600}
+{"o":108.0452292856,"h":108.7231445585,"l":106.862575487,"c":107.987093825,"v":1804959.9052252593,"t":1734703200}
+{"o":107.987093825,"h":109.6629317566,"l":107.4781889271,"c":108.8894178699,"v":1903581.6968055158,"t":1734706800}
+{"o":108.8894178699,"h":110.6297103054,"l":107.9807554658,"c":109.4718790844,"v":2221795.6937149055,"t":1734710400}
+{"o":109.4718790844,"h":110.6610666546,"l":108.9511082708,"c":110.2030508748,"v":1706491.7921257564,"t":1734714000}
+{"o":110.2030508748,"h":110.4321125718,"l":108.4112572432,"c":109.2827331716,"v":1573826.6587867448,"t":1734717600}
+{"o":109.2827331716,"h":110.8807730339,"l":109.2712709172,"c":109.9383178264,"v":1730444.8809900428,"t":1734721200}
+{"o":109.9383178264,"h":109.9635616911,"l":108.3234896629,"c":109.0264697251,"v":1720598.8578437075,"t":1734724800}
+{"o":109.0264697251,"h":109.5972852491,"l":107.7730563249,"c":109.5265334643,"v":1677731.7203484767,"t":1734728400}
+{"o":109.5265334643,"h":110.555763476,"l":109.1514391875,"c":110.4990281143,"v":1320119.7060507436,"t":1734732000}
+{"o":110.4990281143,"h":111.6064558895,"l":110.3405016179,"c":111.6064558895,"v":1336830.3437583358,"t":1734735600}
+{"o":111.6064558895,"h":111.9283413946,"l":110.7437009821,"c":111.3739080368,"v":1541031.5635312414,"t":1734739200}
+{"o":111.3739080368,"h":112.8275597651,"l":111.2577239306,"c":112.0606179566,"v":1729779.7773020028,"t":1734742800}
+{"o":112.0606179566,"h":112.3594366256,"l":111.3043092507,"c":111.5626273998,"v":1723776.2951240989,"t":1734746400}
+{"o":111.5626273998,"h":111.8470991935,"l":111.0143251798,"c":111.4577933422,"v":1692388.2770580659,"t":1734750000}
+{"o":111.4577933422,"h":112.6919200637,"l":111.3799054754,"c":112.6919200637,"v":1471637.2761179209,"t":1734753600}
+{"o":112.6919200637,"h":114.2758912912,"l":112.5424848092,"c":114.1903385719,"v":1411331.3609547401,"t":1734757200}
+{"o":114.1903385719,"h":114.7351293924,"l":113.3813712896,"c":114.3701338094,"v":1381873.5699858423,"t":1734760800}
+{"o":114.3701338094,"h":115.9022975918,"l":113.9880223794,"c":113.9880223794,"v":1351706.6664503554,"t":1734764400}
+{"o":113.9880223794,"h":114.1369036215,"l":112.7291824008,"c":112.7291824008,"v":1284952.2203553212,"t":1734768000}
+{"o":112.7291824008,"h":112.9559842349,"l":111.4918190365,"c":111.8959307637,"v":1223867.6906423634,"t":1734771600}
+{"o":111.8959307637,"h":112.412878732,"l":111.2058200815,"c":111.5489987588,"v":1238687.2047344889,"t":1734775200}
+{"o":111.5489987588,"h":111.6368083357,"l":110.268141548,"c":110.6819386695,"v":1294445.4083488432,"t":1734778800}
+{"o":110.6819386695,"h":110.7864757187,"l":107.0976968397,"c":107.3588141424,"v":1728835.3887604284,"t":1734782400}
+{"o":107.3588141424,"h":108.2474380972,"l":105.1095818963,"c":106.4938741247,"v":1993776.4540556273,"t":1734786000}
+{"o":106.4938741247,"h":107.6979130905,"l":105.409312412,"c":105.6997555602,"v":1554974.7412883174,"t":1734789600}
+{"o":105.6997555602,"h":107.4582835985,"l":105.3972272397,"c":107.121387951,"v":1558560.5528055523,"t":1734793200}
+{"o":107.121387951,"h":107.5477938467,"l":104.9846098566,"c":105.5426179593,"v":1660088.24630018,"t":1734796800}
+{"o":105.5426179593,"h":106.2322769995,"l":103.6075493273,"c":105.5345648218,"v":1912025.333036036,"t":1734800400}
+{"o":105.5345648218,"h":106.2526460709,"l":103.0247749757,"c":104.5259063001,"v":1640312.7298150768,"t":1734804000}
+{"o":104.5259063001,"h":104.6074066159,"l":102.3385236319,"c":104.1173271348,"v":1660694.2340485088,"t":1734807600}
+{"o":104.1173271348,"h":105.2013568005,"l":103.2118413239,"c":104.1899052635,"v":1317932.3959448445,"t":1734811200}
+{"o":104.1899052635,"h":104.5521371732,"l":102.5112999097,"c":103.6473902017,"v":1307993.712178923,"t":1734814800}
+{"o":103.6473902017,"h":104.8224202574,"l":102.8427125987,"c":103.9307159455,"v":1139656.3342400496,"t":1734818400}
+{"o":103.9307159455,"h":104.6526946526,"l":102.4350756606,"c":104.0781121592,"v":1245735.9765640029,"t":1734822000}
+{"o":104.0781121592,"h":105.2024396188,"l":102.7107898181,"c":104.3491310414,"v":1323102.3155420194,"t":1734825600}
+{"o":104.3491310414,"h":105.5191293862,"l":103.5365342859,"c":104.8512317288,"v":1293430.1887682378,"t":1734829200}
+{"o":104.8512317288,"h":105.4710225722,"l":103.9087408976,"c":104.305521454,"v":1266395.8631274186,"t":1734832800}
+{"o":104.305521454,"h":105.4188058889,"l":103.5071940877,"c":104.7398039793,"v":1228764.1602637416,"t":1734836400}
+{"o":104.7398039793,"h":105.1422092155,"l":103.2043321698,"c":103.2043321698,"v":1288680.0345243108,"t":1734840000}
+{"o":103.2043321698,"h":103.7047486384,"l":102.0086761715,"c":103.6060964501,"v":1592673.2971153755,"t":1734843600}
+{"o":103.6060964501,"h":105.3903821861,"l":103.2563522607,"c":105.0487537343,"v":1322260.9331628738,"t":1734847200}
+{"o":105.0487537343,"h":105.989302351,"l":104.8026293806,"c":105.7069912918,"v":1241580.14251878,"t":1734850800}
+{"o":105.7069912918,"h":106.535486355,"l":105.4403986998,"c":105.7098710814,"v":1221028.1909884517,"t":1734854400}
+{"o":105.7098710814,"h":107.1864913844,"l":105.3516435366,"c":106.4081703653,"v":1025947.2647458906,"t":1734858000}
+{"o":106.4081703653,"h":107.2085617724,"l":106.2533166713,"c":106.4512453623,"v":1171325.5416738461,"t":1734861600}
+{"o":106.4512453623,"h":107.2547959156,"l":106.3282583921,"c":107.0304280202,"v":1225626.762893921,"t":1734865200}
+{"o":107.0304280202,"h":107.7550769428,"l":106.4365310696,"c":106.6428716727,"v":1190018.6487557148,"t":1734868800}
+{"o":106.6428716727,"h":107.1843228913,"l":105.8301385195,"c":106.0229264806,"v":1266668.021923376,"t":1734872400}
+{"o":106.0229264806,"h":106.2237611426,"l":102.681768797,"c":102.681768797,"v":1544377.7826556433,"t":1734876000}
+{"o":102.681768797,"h":104.6330395213,"l":102.681768797,"c":104.2961859435,"v":1357508.641484885,"t":1734879600}
+{"o":104.2961859435,"h":105.2107117127,"l":103.4977882609,"c":104.9414507189,"v":1436354.480940786,"t":1734883200}
+{"o":104.9414507189,"h":105.1141060188,"l":103.9459681593,"c":104.2140653141,"v":1488087.5596319204,"t":1734886800}
+{"o":104.2140653141,"h":105.5446323359,"l":103.9285786632,"c":104.3572817914,"v":1527784.0028630777,"t":1734890400}
+{"o":104.3572817914,"h":104.534385719,"l":101.9777428517,"c":102.3590249645,"v":1588633.8413940195,"t":1734894000}
+{"o":102.3590249645,"h":103.8347956655,"l":101.4185464557,"c":103.7055150215,"v":1576933.7793129948,"t":1734897600}
+{"o":103.7055150215,"h":104.5747608381,"l":103.2664357307,"c":103.5778446085,"v":1338302.6398434555,"t":1734901200}
+{"o":103.5778446085,"h":104.0883494985,"l":101.8303620287,"c":103.9474618961,"v":1414001.1803156578,"t":1734904800}
+{"o":103.9474618961,"h":104.4757677829,"l":103.0656467681,"c":103.5196288755,"v":1301154.9666880786,"t":1734908400}
+{"o":103.5196288755,"h":103.5661482936,"l":101.8988095434,"c":102.7310218259,"v":1349320.6592077883,"t":1734912000}
+{"o":102.7310218259,"h":104.3842418336,"l":101.2161794605,"c":102.2383205597,"v":1599109.2446689166,"t":1734915600}
+{"o":102.2383205597,"h":103.1997465024,"l":101.1888870891,"c":103.0647537977,"v":1416303.0317183258,"t":1734919200}
+{"o":103.0647537977,"h":107.4232082751,"l":102.727089045,"c":106.760320136,"v":1514305.2225334544,"t":1734922800}
+{"o":106.760320136,"h":107.6217701235,"l":105.9312940322,"c":105.9435182076,"v":1183884.2247639101,"t":1734926400}
+{"o":105.9435182076,"h":106.3174157661,"l":104.9680995437,"c":105.4857369847,"v":1206259.3961566542,"t":1734930000}
+{"o":105.4857369847,"h":105.7679013651,"l":103.6017838592,"c":103.6789460592,"v":1420807.9027487342,"t":1734933600}
+{"o":103.6789460592,"h":104.8175663609,"l":103.0617450234,"c":104.4793078364,"v":1195523.63113286,"t":1734937200}
+{"o":104.4793078364,"h":105.7685019564,"l":104.2033531925,"c":105.6746494916,"v":1126988.4067548821,"t":1734940800}
+{"o":105.6746494916,"h":107.0043458476,"l":105.6208912886,"c":105.9380492393,"v":1239039.9968186063,"t":1734944400}
+{"o":105.9380492393,"h":106.5289388203,"l":105.5340184331,"c":106.1723464515,"v":1275736.3192772062,"t":1734948000}
+{"o":106.1723464515,"h":106.4343842576,"l":105.1273514991,"c":105.2254669127,"v":1431630.8458081884,"t":1734951600}
+{"o":105.2254669127,"h":106.0527846111,"l":104.7994312117,"c":105.6479020049,"v":1327531.4330482292,"t":1734955200}
+{"o":105.6479020049,"h":105.7757065778,"l":103.8744985612,"c":104.7059279694,"v":1433786.8049653859,"t":1734958800}
+{"o":104.7059279694,"h":106.0806759473,"l":103.9325865742,"c":105.332295056,"v":1600335.1340477583,"t":1734962400}
+{"o":105.332295056,"h":106.5075484336,"l":103.5152082464,"c":103.7113950994,"v":1689649.0350247042,"t":1734966000}
+{"o":103.7113950994,"h":106.3879198903,"l":103.3857287913,"c":106.0919769296,"v":1514923.0061094945,"t":1734969600}
+{"o":106.0919769296,"h":106.7534234821,"l":105.4812716082,"c":105.8047285369,"v":1383899.0799697826,"t":1734973200}
+{"o":105.8047285369,"h":106.6316012508,"l":105.3722199896,"c":106.0764784985,"v":1096949.8780617523,"t":1734976800}
+{"o":106.0764784985,"h":108.6827177121,"l":105.9747256296,"c":107.4047542315,"v":1227834.2305815232,"t":1734980400}
+{"o":107.4047542315,"h":109.8696170103,"l":106.9310589198,"c":109.515241492,"v":1185619.2673699311,"t":1734984000}
+{"o":109.515241492,"h":110.8906377261,"l":108.7521827072,"c":108.9598454746,"v":1475102.9574082347,"t":1734987600}
+{"o":108.9598454746,"h":110.4374719489,"l":108.7191526114,"c":110.3352448162,"v":1173565.5290200235,"t":1734991200}
+{"o":110.3352448162,"h":110.4617091975,"l":108.4038027405,"c":109.0096038234,"v":1154516.0954134946,"t":1734994800}
+{"o":109.0096038234,"h":109.1959457652,"l":108.0016749823,"c":108.8866026624,"v":1042358.4125665539,"t":1734998400}
+{"o":108.8866026624,"h":109.1363997725,"l":107.477414086,"c":107.5705741392,"v":976260.9400732539,"t":1735002000}
+{"o":107.5705741392,"h":108.6563822581,"l":106.6659954789,"c":107.6794379724,"v":1036880.437442363,"t":1735005600}
+{"o":107.6794379724,"h":108.9449868678,"l":107.6593817751,"c":108.8742084953,"v":927427.2752328848,"t":1735009200}
+{"o":108.8742084953,"h":109.5621323781,"l":108.4711657896,"c":109.3981417473,"v":910871.1376675456,"t":1735012800}
+{"o":109.3981417473,"h":109.9532493351,"l":108.9573791027,"c":109.9143468916,"v":892820.4495919199,"t":1735016400}
+{"o":109.9143468916,"h":110.0086057746,"l":108.8733767594,"c":109.0251048951,"v":793479.77529641,"t":1735020000}
+{"o":109.0251048951,"h":109.9825486333,"l":108.6132394526,"c":109.7383330931,"v":746543.2406869499,"t":1735023600}
+{"o":109.7383330931,"h":111.262476807,"l":109.4454503623,"c":110.5125202265,"v":980476.841937169,"t":1735027200}
+{"o":110.5125202265,"h":111.2107968927,"l":109.5895022587,"c":110.3571893425,"v":1032848.8226807299,"t":1735030800}
+{"o":110.3571893425,"h":110.590689188,"l":109.2187652273,"c":109.2784630663,"v":1145021.577562331,"t":1735034400}
+{"o":109.2784630663,"h":110.7656337692,"l":109.171791376,"c":110.5825249375,"v":1162524.9767387642,"t":1735038000}
+{"o":110.5825249375,"h":110.8182638212,"l":109.6235327985,"c":109.7792300969,"v":1002615.0677253881,"t":1735041600}
+{"o":109.7792300969,"h":112.2313651293,"l":109.5925418568,"c":112.048878513,"v":1185742.0198661857,"t":1735045200}
+{"o":112.048878513,"h":112.2153565414,"l":111.1481267026,"c":111.4782607411,"v":1247415.5060758786,"t":1735048800}
+{"o":111.4782607411,"h":114.1433473995,"l":111.037433899,"c":113.4086004702,"v":1347012.1203970383,"t":1735052400}
+{"o":113.4086004702,"h":113.9169913883,"l":112.1538405478,"c":112.2487800169,"v":1195262.8690747833,"t":1735056000}
+{"o":112.2487800169,"h":113.1737060209,"l":111.322656696,"c":112.8363380525,"v":1130529.9883182072,"t":1735059600}
+{"o":112.8363380525,"h":113.9204278545,"l":112.3465175586,"c":112.7250415953,"v":1203979.1605472807,"t":1735063200}
+{"o":112.7250415953,"h":112.9354363118,"l":111.7507982853,"c":112.0158922008,"v":1108216.4087919139,"t":1735066800}
+{"o":112.0158922008,"h":112.1713683312,"l":110.8122275781,"c":111.5944028004,"v":1101671.5326228151,"t":1735070400}
+{"o":111.5944028004,"h":113.541416729,"l":111.3578689758,"c":112.8161228114,"v":978061.9739796091,"t":1735074000}
+{"o":112.8161228114,"h":113.3722003129,"l":112.5015598128,"c":112.9587187194,"v":922318.7076480524,"t":1735077600}
+{"o":112.9587187194,"h":113.7769777176,"l":112.4112626235,"c":113.0390379145,"v":907421.4344018808,"t":1735081200}
+{"o":113.0390379145,"h":113.5123114762,"l":112.6415174635,"c":113.264671889,"v":1013053.2044431227,"t":1735084800}
+{"o":113.264671889,"h":115.8881202971,"l":113.2162479303,"c":114.2637130134,"v":1329342.309491355,"t":1735088400}
+{"o":114.2637130134,"h":115.762819344,"l":114.2258923853,"c":115.6001658694,"v":1162753.3171336411,"t":1735092000}
+{"o":115.6001658694,"h":116.0778620334,"l":114.4424552043,"c":114.6122542171,"v":918418.2389734872,"t":1735095600}
+{"o":114.6122542171,"h":114.741302686,"l":113.8127066227,"c":114.3292464236,"v":765050.5311502105,"t":1735099200}
+{"o":114.3292464236,"h":114.7108907092,"l":113.7642997746,"c":114.31447571,"v":715290.1393371726,"t":1735102800}
+{"o":114.31447571,"h":115.0076794132,"l":113.58056796,"c":113.999620587,"v":754469.0552245448,"t":1735106400}
+{"o":113.999620587,"h":114.5540155388,"l":112.4314217247,"c":113.6111610678,"v":706457.4855867835,"t":1735110000}
+{"o":113.6111610678,"h":114.1465718124,"l":113.189766706,"c":113.4614043307,"v":765874.5093634492,"t":1735113600}
+{"o":113.4614043307,"h":113.9404632758,"l":113.1691823279,"c":113.5412907063,"v":600419.0389279284,"t":1735117200}
+{"o":113.5412907063,"h":115.5604606387,"l":112.6671006945,"c":113.1997879127,"v":798561.4421302815,"t":1735120800}
+{"o":113.1997879127,"h":113.5902372679,"l":111.8818048734,"c":112.2868329981,"v":687062.2962158904,"t":1735124400}
+{"o":112.2868329981,"h":112.8933806131,"l":111.8613606984,"c":112.4395992081,"v":776323.348898154,"t":1735128000}
+{"o":112.4395992081,"h":113.023084276,"l":112.3389631782,"c":112.9637758887,"v":651506.2838669065,"t":1735131600}
+{"o":112.9637758887,"h":114.3668377804,"l":112.908950351,"c":114.0720665844,"v":782638.4540221707,"t":1735135200}
+{"o":114.0720665844,"h":114.1217781449,"l":112.9317895862,"c":113.6849053359,"v":859294.8429733863,"t":1735138800}
+{"o":113.6849053359,"h":114.0038573234,"l":112.4418745782,"c":113.2202713454,"v":1019496.5029420408,"t":1735142400}
+{"o":113.2202713454,"h":114.0233373547,"l":112.7027240752,"c":114.0062823301,"v":927231.0815219622,"t":1735146000}
+{"o":114.0062823301,"h":114.2600893744,"l":113.2123547225,"c":113.6653031665,"v":730073.2915040093,"t":1735149600}
+{"o":113.6653031665,"h":115.2494524832,"l":113.6239465371,"c":114.210240268,"v":795558.1239165162,"t":1735153200}
+{"o":114.210240268,"h":114.7411925742,"l":113.3489543321,"c":113.5741918145,"v":840733.3731695664,"t":1735156800}
+{"o":113.5741918145,"h":113.927544127,"l":112.454152349,"c":112.6307117772,"v":883962.8233538246,"t":1735160400}
+{"o":112.6307117772,"h":113.1373443103,"l":112.1559987711,"c":112.8311300116,"v":811532.6041521786,"t":1735164000}
+{"o":112.8311300116,"h":113.46812209,"l":112.7326238218,"c":113.2379738744,"v":753807.7833724023,"t":1735167600}
+{"o":113.2379738744,"h":114.8167865374,"l":112.5212210642,"c":112.8386051974,"v":904638.9634996883,"t":1735171200}
+{"o":112.8386051974,"h":113.6256452757,"l":112.5414081881,"c":112.915151315,"v":911657.6200528446,"t":1735174800}
+{"o":112.915151315,"h":114.2027438904,"l":112.36892222,"c":113.0091957981,"v":935909.1355506447,"t":1735178400}
+{"o":113.0091957981,"h":113.2958698656,"l":112.1893580622,"c":112.7340173026,"v":1118639.7008907704,"t":1735182000}
+{"o":112.7340173026,"h":112.7361350127,"l":110.9722202899,"c":111.9171781435,"v":1176643.2062073553,"t":1735185600}
+{"o":111.9171781435,"h":112.1701422701,"l":111.2172499667,"c":111.5887938075,"v":935270.340664994,"t":1735189200}
+{"o":111.5887938075,"h":111.8784644359,"l":110.0467049041,"c":111.2501398566,"v":1059310.395410697,"t":1735192800}
+{"o":111.2501398566,"h":112.3409264631,"l":110.28799662,"c":110.9212503783,"v":911080.2837818824,"t":1735196400}
+{"o":110.9212503783,"h":111.1514749276,"l":108.066989595,"c":108.4327693754,"v":1504806.5868982128,"t":1735200000}
+{"o":108.4327693754,"h":109.1587298175,"l":108.3297131917,"c":108.6519138725,"v":917832.9171071735,"t":1735203600}
+{"o":108.6519138725,"h":109.0055882553,"l":107.6844474846,"c":108.3055671279,"v":810305.549470279,"t":1735207200}
+{"o":108.3055671279,"h":109.4351133139,"l":108.2591959934,"c":108.7831007173,"v":840889.1805023132,"t":1735210800}
+{"o":108.7831007173,"h":108.981083705,"l":108.1703467414,"c":108.3448337878,"v":895108.4592481079,"t":1735214400}
+{"o":108.3448337878,"h":108.8071962098,"l":107.3185859405,"c":108.4044234461,"v":909738.0050009812,"t":1735218000}
+{"o":108.4044234461,"h":109.0111567796,"l":107.5437469364,"c":108.1383719859,"v":1171418.4292011738,"t":1735221600}
+{"o":108.1383719859,"h":108.924723623,"l":107.7408712846,"c":108.1971988032,"v":1099400.9858723949,"t":1735225200}
+{"o":108.1971988032,"h":109.5135936279,"l":107.9704367605,"c":109.301209719,"v":1103920.4480379014,"t":1735228800}
+{"o":109.301209719,"h":109.3397379876,"l":107.4519445764,"c":107.9460493165,"v":1109344.0258359776,"t":1735232400}
+{"o":107.9460493165,"h":108.5976502514,"l":107.4523499609,"c":108.5478825587,"v":916190.8625283272,"t":1735236000}
+{"o":108.5478825587,"h":108.6503564176,"l":107.3819959004,"c":108.4417628467,"v":790063.2181595743,"t":1735239600}
+{"o":108.4417628467,"h":108.8095273262,"l":107.239389941,"c":107.990370045,"v":913262.3235425674,"t":1735243200}
+{"o":107.990370045,"h":108.8792091769,"l":106.9612326495,"c":108.6181795325,"v":971619.2076790227,"t":1735246800}
+{"o":108.6181795325,"h":108.9671727543,"l":108.2349920513,"c":108.3801497324,"v":839056.5086098862,"t":1735250400}
+{"o":108.3801497324,"h":108.4915205432,"l":107.2658102331,"c":108.0359928353,"v":859887.3599868227,"t":1735254000}
+{"o":108.0359928353,"h":108.5199547375,"l":107.3382636948,"c":108.3664183018,"v":900959.4043674886,"t":1735257600}
+{"o":108.3664183018,"h":108.889135379,"l":107.0000570084,"c":108.3255398919,"v":755845.2883431831,"t":1735261200}
+{"o":108.3255398919,"h":109.105820736,"l":107.8102832015,"c":108.2289939956,"v":779563.550365979,"t":1735264800}
+{"o":108.2289939956,"h":108.8189419466,"l":107.9783314922,"c":108.5785478072,"v":745017.8852055038,"t":1735268400}
+{"o":108.5785478072,"h":109.8903232888,"l":108.5515999423,"c":108.7893740097,"v":763147.4926693661,"t":1735272000}
+{"o":108.7893740097,"h":108.9428165449,"l":106.6962932419,"c":108.4446102857,"v":804524.1483082683,"t":1735275600}
+{"o":108.4446102857,"h":109.4628495456,"l":108.4446102857,"c":109.4406108882,"v":810381.0856843749,"t":1735279200}
+{"o":109.4406108882,"h":109.565045698,"l":106.48912628,"c":106.9842263422,"v":1022726.6998260407,"t":1735282800}
+{"o":106.9842263422,"h":109.1486704324,"l":106.9748699734,"c":108.3197441665,"v":1000863.8163869373,"t":1735286400}
+{"o":108.3197441665,"h":111.4143159844,"l":108.2472358529,"c":110.6637363353,"v":1300951.2515217348,"t":1735290000}
+{"o":110.6637363353,"h":111.0381260152,"l":108.2812534564,"c":109.4629835172,"v":861281.2491066502,"t":1735293600}
+{"o":109.4629835172,"h":109.7621079046,"l":108.9687207331,"c":109.6717932649,"v":827013.268665984,"t":1735297200}
+{"o":109.6717932649,"h":109.7290170144,"l":109.1941026692,"c":109.3748511346,"v":808209.2532208271,"t":1735300800}
+{"o":109.3748511346,"h":109.498812284,"l":108.3498292039,"c":108.6001133488,"v":833146.7081482019,"t":1735304400}
+{"o":108.6001133488,"h":108.6729138576,"l":106.6951482851,"c":107.4413680227,"v":1048704.5242180678,"t":1735308000}
+{"o":107.4413680227,"h":107.473034334,"l":104.8547190748,"c":105.5003881462,"v":1277524.5689087852,"t":1735311600}
+{"o":105.5003881462,"h":105.7979639779,"l":104.5220191464,"c":105.7179274653,"v":1150148.8973051396,"t":1735315200}
+{"o":105.7179274653,"h":106.8771837806,"l":104.6357193465,"c":106.6802166797,"v":1100025.8948588665,"t":1735318800}
+{"o":106.6802166797,"h":107.3228597709,"l":106.3948325188,"c":107.1721629115,"v":806068.049560477,"t":1735322400}
+{"o":107.1721629115,"h":107.3485237318,"l":105.8786042564,"c":107.0983996523,"v":877604.7359094835,"t":1735326000}
+{"o":107.0983996523,"h":107.1581596088,"l":105.6611294175,"c":106.5709964741,"v":866644.4423843641,"t":1735329600}
+{"o":106.5709964741,"h":106.7142407209,"l":105.8004840769,"c":105.8639781513,"v":809409.5915376798,"t":1735333200}
+{"o":105.8639781513,"h":106.5313466182,"l":105.445512076,"c":105.9361186047,"v":755211.6239431987,"t":1735336800}
+{"o":105.9361186047,"h":106.0971450164,"l":104.9467613761,"c":105.5931194583,"v":800856.8918438207,"t":1735340400}
+{"o":105.5931194583,"h":106.3336479014,"l":105.4969212529,"c":106.140379081,"v":919263.6139312958,"t":1735344000}
+{"o":106.140379081,"h":107.1294246754,"l":105.6275588904,"c":106.1710293582,"v":847048.9283765183,"t":1735347600}
+{"o":106.1710293582,"h":106.8483053723,"l":104.7245571514,"c":105.482660182,"v":853391.1143525466,"t":1735351200}
+{"o":105.482660182,"h":106.4973407057,"l":105.3539325274,"c":106.0020688208,"v":817910.7865718168,"t":1735354800}
+{"o":106.0020688208,"h":106.1781614446,"l":105.5923626698,"c":105.6825346032,"v":655046.8882343582,"t":1735358400}
+{"o":105.6825346032,"h":106.7138130933,"l":105.1799377395,"c":106.4815312983,"v":679940.8624134761,"t":1735362000}
+{"o":106.4815312983,"h":106.6368307005,"l":106.0366810441,"c":106.3828969873,"v":654281.5986060534,"t":1735365600}
+{"o":106.3828969873,"h":106.7605536181,"l":105.9163908162,"c":106.0641696115,"v":674468.1434358798,"t":1735369200}
+{"o":106.0641696115,"h":106.8145948524,"l":105.4455399768,"c":106.7430532695,"v":666432.00209851,"t":1735372800}
+{"o":106.7430532695,"h":107.4832637436,"l":106.6225345889,"c":106.74234331,"v":661363.9819000331,"t":1735376400}
+{"o":106.74234331,"h":106.9179062254,"l":106.3069265019,"c":106.4712272887,"v":680255.7486548598,"t":1735380000}
+{"o":106.4712272887,"h":108.1037171167,"l":106.4506561643,"c":107.2660329682,"v":736705.2295605412,"t":1735383600}
+{"o":107.2660329682,"h":107.9504901968,"l":106.8634352909,"c":107.0457318006,"v":733898.2412729283,"t":1735387200}
+{"o":107.0457318006,"h":108.039999924,"l":107.0117483732,"c":107.8526295739,"v":880588.6224809536,"t":1735390800}
+{"o":107.8526295739,"h":109.1746088025,"l":107.4326225483,"c":108.7219725065,"v":1161141.1486549231,"t":1735394400}
+{"o":108.7219725065,"h":109.5992636365,"l":108.7217232605,"c":108.9721083121,"v":1011442.0068544946,"t":1735398000}
+{"o":108.9721083121,"h":110.3675398468,"l":108.65047829,"c":110.3458200962,"v":1021566.7394634475,"t":1735401600}
+{"o":110.3458200962,"h":112.0866722655,"l":110.3247952438,"c":111.599859789,"v":1060724.8525188696,"t":1735405200}
+{"o":111.599859789,"h":112.3328547599,"l":110.8510721041,"c":110.9840740223,"v":945203.0312583382,"t":1735408800}
+{"o":110.9840740223,"h":111.2228119547,"l":110.7713134469,"c":111.0363178492,"v":878468.4643476037,"t":1735412400}
+{"o":111.0363178492,"h":111.1746778463,"l":109.9190836938,"c":110.7070779936,"v":718032.8124764734,"t":1735416000}
+{"o":110.7070779936,"h":111.4774283766,"l":110.4996135628,"c":111.3955437413,"v":760208.5648527889,"t":1735419600}
+{"o":111.3955437413,"h":112.9111228204,"l":111.1558003375,"c":111.8217328778,"v":850801.3329581433,"t":1735423200}
+{"o":111.8217328778,"h":112.2356932142,"l":111.3044758447,"c":112.0062260851,"v":937186.8104866825,"t":1735426800}
+{"o":112.0062260851,"h":112.1219326828,"l":111.0028851023,"c":111.1459386463,"v":932336.4301756279,"t":1735430400}
+{"o":111.1459386463,"h":111.4369924373,"l":109.554894433,"c":110.3549413392,"v":827395.2115776491,"t":1735434000}
+{"o":110.3549413392,"h":111.596769213,"l":110.2457198711,"c":110.9797342502,"v":790253.1895397725,"t":1735437600}
+{"o":110.9797342502,"h":111.7088417547,"l":110.7195245698,"c":111.6004986835,"v":1069203.1722769239,"t":1735441200}
+{"o":83.4715790779,"h":83.5743354364,"l":83.3203488719,"c":83.4649102295,"v":380155.7770190337,"t":1728244800}
+{"o":83.4649102295,"h":83.7720865431,"l":82.8185404295,"c":82.8916935132,"v":392220.4570027255,"t":1728248400}
+{"o":82.8916935132,"h":83.4824328732,"l":82.8842848202,"c":83.4087931235,"v":357899.5850234181,"t":1728252000}
+{"o":83.4087931235,"h":84.2151351223,"l":83.4073327861,"c":84.0558749925,"v":430112.5334137317,"t":1728255600}
+{"o":84.0558749925,"h":85.7473195692,"l":83.7330094276,"c":85.6394154335,"v":687385.8222378105,"t":1728259200}
+{"o":85.6394154335,"h":86.339918526,"l":85.3237244772,"c":86.3068140865,"v":603145.9431759345,"t":1728262800}
+{"o":86.3068140865,"h":86.6430951411,"l":85.6050097657,"c":85.789059625,"v":510915.0757243732,"t":1728266400}
+{"o":85.789059625,"h":86.1489659945,"l":85.5382711574,"c":86.0273872144,"v":525001.7763133823,"t":1728270000}
+{"o":86.0273872144,"h":86.3702222158,"l":85.8025399125,"c":85.8332780935,"v":350937.4378112106,"t":1728273600}
+{"o":85.8332780935,"h":86.1302735721,"l":85.3556403278,"c":85.400772403,"v":351732.2192520947,"t":1728277200}
+{"o":85.400772403,"h":85.8132311236,"l":85.3218106685,"c":85.8132311236,"v":363373.4665504733,"t":1728280800}
+{"o":85.8132311236,"h":85.8132311236,"l":84.8767945589,"c":84.959424528,"v":487052.2892122161,"t":1728284400}
+{"o":84.959424528,"h":85.6217710098,"l":84.8978145969,"c":85.1732766582,"v":425854.2072554424,"t":1728288000}
+{"o":85.1732766582,"h":85.3197240951,"l":84.1949691458,"c":84.577034948,"v":443106.3606669757,"t":1728291600}
+{"o":84.577034948,"h":84.577034948,"l":83.8338232836,"c":84.1480409779,"v":383018.7337353702,"t":1728295200}
+{"o":84.1480409779,"h":84.5778641403,"l":83.5376796993,"c":84.5509294485,"v":405773.9351883141,"t":1728298800}
+{"o":84.5509294485,"h":84.5836328977,"l":83.9257358535,"c":84.0596364154,"v":498334.4029959007,"t":1728302400}
+{"o":84.0596364154,"h":84.8990602205,"l":83.9744230435,"c":84.8534598784,"v":564252.2182743171,"t":1728306000}
+{"o":84.8534598784,"h":87.3860539731,"l":84.787344079,"c":86.3590574917,"v":933578.0110301331,"t":1728309600}
+{"o":86.3590574917,"h":86.3815205914,"l":85.1248166287,"c":85.323358856,"v":725753.8278050288,"t":1728313200}
+{"o":85.323358856,"h":85.7400457304,"l":84.7937323042,"c":85.5986787731,"v":698738.010775558,"t":1728316800}
+{"o":85.5986787731,"h":85.6868588932,"l":85.1195660585,"c":85.5485220376,"v":534715.2621950485,"t":1728320400}
+{"o":85.5485220376,"h":85.5766852489,"l":83.5140513263,"c":83.5934899188,"v":790256.4096524067,"t":1728324000}
+{"o":83.5934899188,"h":84.545235705,"l":83.5472591303,"c":84.3908692804,"v":581330.3253611351,"t":1728327600}
+{"o":84.3908692804,"h":84.5049195165,"l":83.5160266607,"c":83.5902571182,"v":609022.2426665071,"t":1728331200}
+{"o":83.5902571182,"h":84.3612925726,"l":83.1051858456,"c":84.2487656321,"v":392019.308817406,"t":1728334800}
+{"o":84.2487656321,"h":84.2899377205,"l":82.7889457709,"c":82.9145922937,"v":458001.3785611988,"t":1728338400}
+{"o":82.9145922937,"h":83.5629528251,"l":82.3291825916,"c":82.611605582,"v":686950.6048637916,"t":1728342000}
+{"o":82.611605582,"h":83.2396626052,"l":82.3465203997,"c":83.0662803252,"v":612701.5652469171,"t":1728345600}
+{"o":83.0662803252,"h":83.4509189013,"l":82.5580303727,"c":83.2555656116,"v":455183.0212988291,"t":1728349200}
+{"o":83.2555656116,"h":83.5291750967,"l":82.6596820931,"c":83.4129526322,"v":457975.0747098433,"t":1728352800}
+{"o":83.4129526322,"h":83.4129526322,"l":82.9279639357,"c":83.0233849049,"v":387543.0304394737,"t":1728356400}
+{"o":83.0233849049,"h":83.2444881703,"l":82.4418527768,"c":82.7648034328,"v":417835.0670479593,"t":1728360000}
+{"o":82.7648034328,"h":82.8458197143,"l":81.976863702,"c":82.4705427048,"v":447877.0369302242,"t":1728363600}
+{"o":82.4705427048,"h":82.8244588297,"l":81.6061702931,"c":82.6422091511,"v":440926.422446419,"t":1728367200}
+{"o":82.6422091511,"h":82.6497844314,"l":81.4126822599,"c":82.088978116,"v":459765.7562780982,"t":1728370800}
+{"o":82.088978116,"h":82.4761994141,"l":81.8522939235,"c":82.3608343371,"v":395418.6979588114,"t":1728374400}
+{"o":82.3608343371,"h":82.6088400266,"l":81.9788165569,"c":82.445036128,"v":369487.5538445776,"t":1728378000}
+{"o":82.445036128,"h":82.8057266946,"l":82.2131494786,"c":82.6658672747,"v":347166.4909395938,"t":1728381600}
+{"o":82.6658672747,"h":83.0143382944,"l":82.556043835,"c":82.9049763482,"v":331266.7931630809,"t":1728385200}
+{"o":82.9049763482,"h":82.9457250227,"l":82.1734039623,"c":82.2184168109,"v":376617.4294976499,"t":1728388800}
+{"o":82.2184168109,"h":83.2167595934,"l":81.8381345896,"c":83.1558271035,"v":499082.7649497003,"t":1728392400}
+{"o":83.1558271035,"h":83.4940755795,"l":81.6951964348,"c":82.6409619547,"v":700026.6010747299,"t":1728396000}
+{"o":82.6409619547,"h":82.7973277495,"l":80.9758069872,"c":81.9239256701,"v":704771.2972929042,"t":1728399600}
+{"o":81.9239256701,"h":82.5355427882,"l":81.3091443664,"c":82.447643485,"v":611638.2266285605,"t":1728403200}
+{"o":82.447643485,"h":82.5679758337,"l":81.5823744011,"c":82.2111081745,"v":531321.0074215044,"t":1728406800}
+{"o":82.2111081745,"h":82.5368100186,"l":81.4451093184,"c":81.9819877586,"v":510431.3175150065,"t":1728410400}
+{"o":81.9819877586,"h":82.6408657345,"l":81.5819953631,"c":82.4197449573,"v":568872.3687048905,"t":1728414000}
+{"o":82.4197449573,"h":82.8571172345,"l":82.2262745685,"c":82.8571172345,"v":491440.764896505,"t":1728417600}
+{"o":82.8571172345,"h":82.9965916545,"l":82.5876120675,"c":82.7145262577,"v":522855.3023338178,"t":1728421200}
+{"o":82.7145262577,"h":82.7453532065,"l":82.124434129,"c":82.1891286499,"v":533062.014183642,"t":1728424800}
+{"o":82.1891286499,"h":82.3937997519,"l":81.8347650885,"c":82.3502843396,"v":362731.1070848905,"t":1728428400}
+{"o":82.3502843396,"h":82.7411199122,"l":82.0858529328,"c":82.7381223784,"v":533008.658125653,"t":1728432000}
+{"o":82.7381223784,"h":83.3901637794,"l":82.5890097459,"c":83.0337990342,"v":823904.9235844576,"t":1728435600}
+{"o":83.0337990342,"h":83.1122341053,"l":82.5274949996,"c":82.590269011,"v":489387.0295763336,"t":1728439200}
+{"o":82.590269011,"h":82.9437805203,"l":82.3181107509,"c":82.5668132008,"v":444367.4601270892,"t":1728442800}
+{"o":82.5668132008,"h":82.6498571285,"l":82.1134739697,"c":82.2320051638,"v":358821.1054710145,"t":1728446400}
+{"o":82.2320051638,"h":82.7885410454,"l":82.0332891788,"c":82.680395921,"v":400901.4408317768,"t":1728450000}
+{"o":82.680395921,"h":82.7513712488,"l":82.2064328291,"c":82.3470491774,"v":540976.8397450567,"t":1728453600}
+{"o":82.3470491774,"h":82.347886945,"l":81.8435667116,"c":82.0939069971,"v":402501.3307802337,"t":1728457200}
+{"o":82.0939069971,"h":82.2969238671,"l":81.7156571219,"c":81.9683556933,"v":374029.33175879,"t":1728460800}
+{"o":81.9683556933,"h":82.1899093492,"l":81.8205525605,"c":82.1329515588,"v":411216.9715147021,"t":1728464400}
+{"o":82.1329515588,"h":82.2513372525,"l":81.6734535948,"c":81.7902514018,"v":403398.2296496001,"t":1728468000}
+{"o":81.7902514018,"h":82.1651973986,"l":81.7304686226,"c":82.1086588913,"v":380815.7484647161,"t":1728471600}
+{"o":82.1086588913,"h":82.1825272598,"l":80.9264116096,"c":81.3191514811,"v":550809.7744300922,"t":1728475200}
+{"o":81.3191514811,"h":81.5219685793,"l":80.4164714865,"c":80.9081047373,"v":690548.3557538957,"t":1728478800}
+{"o":80.9081047373,"h":81.4628562369,"l":80.6712468334,"c":81.0263389816,"v":621350.1329963342,"t":1728482400}
+{"o":81.0263389816,"h":82.0739303132,"l":81.0218851871,"c":81.9165899394,"v":587115.9579926268,"t":1728486000}
+{"o":81.9165899394,"h":81.9435098227,"l":80.6139828187,"c":80.7871159008,"v":703987.3740749838,"t":1728489600}
+{"o":80.7871159008,"h":81.1144188981,"l":80.5195030399,"c":80.9437006245,"v":653357.9968685987,"t":1728493200}
+{"o":80.9437006245,"h":81.0927150656,"l":80.1997639656,"c":80.605033305,"v":709356.4904977606,"t":1728496800}
+{"o":80.605033305,"h":80.9261172865,"l":80.0092239654,"c":80.8712900418,"v":710790.7356202406,"t":1728500400}
+{"o":80.8712900418,"h":80.874257979,"l":79.5259542084,"c":79.5994685622,"v":814421.3609022137,"t":1728504000}
+{"o":79.5994685622,"h":80.3315361172,"l":79.4991098847,"c":80.1746130634,"v":514947.8843290118,"t":1728507600}
+{"o":80.1746130634,"h":80.2330382818,"l":79.80330337,"c":79.8078923946,"v":573333.5575930576,"t":1728511200}
+{"o":79.8078923946,"h":80.1095412242,"l":79.7586546225,"c":79.9069992242,"v":301455.0274929726,"t":1728514800}
+{"o":79.9069992242,"h":79.9069992242,"l":78.9189162385,"c":79.3929003859,"v":469195.9113525522,"t":1728518400}
+{"o":79.3929003859,"h":80.1873584827,"l":79.3711285423,"c":79.9171575548,"v":450995.0156814852,"t":1728522000}
+{"o":79.9171575548,"h":80.2393914085,"l":79.8408557937,"c":80.1148614858,"v":410558.9545106399,"t":1728525600}
+{"o":80.1148614858,"h":80.4946798221,"l":79.962640034,"c":80.1882081435,"v":322784.1813147033,"t":1728529200}
+{"o":80.1882081435,"h":80.4497479134,"l":80.0716796985,"c":80.1867741853,"v":322233.9336916361,"t":1728532800}
+{"o":80.1867741853,"h":80.7382413678,"l":79.9665791842,"c":80.5946082568,"v":402176.353475499,"t":1728536400}
+{"o":80.5946082568,"h":80.6708753488,"l":80.3398345288,"c":80.5365653032,"v":348161.6365843627,"t":1728540000}
+{"o":80.5365653032,"h":80.5541401043,"l":80.0875438849,"c":80.0875438849,"v":375880.6505421688,"t":1728543600}
+{"o":80.0875438849,"h":80.3498856965,"l":79.4411031779,"c":79.4785114864,"v":402017.3035891231,"t":1728547200}
+{"o":79.4785114864,"h":79.5941670307,"l":78.6270647704,"c":79.368517166,"v":415671.1288500546,"t":1728550800}
+{"o":79.368517166,"h":80.0713289059,"l":79.3078858611,"c":79.9675358712,"v":373756.6582153764,"t":1728554400}
+{"o":79.9675358712,"h":80.5289232941,"l":79.8303377248,"c":80.4871624905,"v":383024.3665471054,"t":1728558000}
+{"o":80.4871624905,"h":80.6813153116,"l":79.2314511137,"c":79.6967403676,"v":653011.5883226859,"t":1728561600}
+{"o":79.6967403676,"h":80.3727294756,"l":78.7045569102,"c":79.1746222192,"v":604740.423343253,"t":1728565200}
+{"o":79.1746222192,"h":79.4952217082,"l":78.0862908168,"c":78.8072948341,"v":642807.9021165643,"t":1728568800}
+{"o":78.8072948341,"h":79.5157007933,"l":78.5142204233,"c":79.5118257359,"v":532674.5809783771,"t":1728572400}
+{"o":79.5118257359,"h":79.7467501859,"l":78.9657611046,"c":79.1333218267,"v":546055.6440730627,"t":1728576000}
+{"o":79.1333218267,"h":79.394998805,"l":78.2179403439,"c":78.3438126196,"v":633706.4845527589,"t":1728579600}
+{"o":78.3438126196,"h":78.7291682151,"l":77.6716197484,"c":78.6933376068,"v":812992.104585954,"t":1728583200}
+{"o":78.6933376068,"h":79.2485895948,"l":78.5044947955,"c":79.2023493744,"v":570123.4136098418,"t":1728586800}
+{"o":79.2023493744,"h":79.6129485118,"l":78.649554388,"c":78.9009494041,"v":520530.8857401543,"t":1728590400}
+{"o":78.9009494041,"h":79.5467444604,"l":78.723597525,"c":79.5109672342,"v":438476.8776754241,"t":1728594000}
+{"o":79.5109672342,"h":79.8723922103,"l":79.0191197253,"c":79.4894468567,"v":478769.6330291968,"t":1728597600}
+{"o":79.4894468567,"h":79.8057567499,"l":79.4829574893,"c":79.7674282413,"v":420499.891098097,"t":1728601200}
+{"o":79.7674282413,"h":80.1902122375,"l":79.6446705879,"c":79.9570273086,"v":554894.4171121905,"t":1728604800}
+{"o":79.9570273086,"h":80.5679436652,"l":79.5148777971,"c":80.3885891507,"v":516972.2633535332,"t":1728608400}
+{"o":80.3885891507,"h":80.8715188366,"l":80.1146591093,"c":80.7829051599,"v":381756.5615751912,"t":1728612000}
+{"o":80.7829051599,"h":81.1607285897,"l":80.7637869244,"c":80.7637869244,"v":404852.9701749536,"t":1728615600}
+{"o":80.7637869244,"h":80.9478587839,"l":80.6077940415,"c":80.9238068721,"v":341717.8989473396,"t":1728619200}
+{"o":80.9238068721,"h":81.0965560572,"l":80.7701041225,"c":80.8292717093,"v":322152.215929354,"t":1728622800}
+{"o":80.8292717093,"h":81.3920046841,"l":80.8203651858,"c":81.1879471542,"v":405731.7337225279,"t":1728626400}
+{"o":81.1879471542,"h":81.4869845075,"l":80.9134610899,"c":80.9645658914,"v":369246.8619573101,"t":1728630000}
+{"o":80.9645658914,"h":81.252846554,"l":80.8404304398,"c":81.1101793563,"v":349140.5833263794,"t":1728633600}
+{"o":81.1101793563,"h":81.6096920633,"l":81.1029289304,"c":81.5270964281,"v":426687.8647687417,"t":1728637200}
+{"o":81.5270964281,"h":81.9416327807,"l":81.2577640745,"c":81.3955772003,"v":433368.8150041708,"t":1728640800}
+{"o":81.3955772003,"h":81.6356414623,"l":81.1859498031,"c":81.4325946402,"v":371781.6735897921,"t":1728644400}
+{"o":81.4325946402,"h":82.1130347858,"l":81.3353337426,"c":82.0373324009,"v":516464.7503954281,"t":1728648000}
+{"o":82.0373324009,"h":82.5428055599,"l":81.6355438741,"c":82.3772431842,"v":585578.1108046444,"t":1728651600}
+{"o":82.3772431842,"h":82.8222232693,"l":82.3190647703,"c":82.5429494317,"v":692847.6128216072,"t":1728655200}
+{"o":82.5429494317,"h":83.4875391755,"l":82.4236441148,"c":82.8629126579,"v":823039.9933198952,"t":1728658800}
+{"o":82.8629126579,"h":83.1475056721,"l":82.5781948488,"c":83.1001789616,"v":714655.5813088097,"t":1728662400}
+{"o":83.1001789616,"h":83.9015822675,"l":82.2318930854,"c":83.8050344169,"v":768943.6549930095,"t":1728666000}
+{"o":83.8050344169,"h":83.9122168308,"l":83.2974883419,"c":83.7034601933,"v":672377.1392719432,"t":1728669600}
+{"o":83.7034601933,"h":84.112860302,"l":83.3450913782,"c":83.4972130752,"v":618899.0604046173,"t":1728673200}
+{"o":83.4972130752,"h":83.8847957337,"l":83.3181838504,"c":83.8178667379,"v":501458.0546953615,"t":1728676800}
+{"o":83.8178667379,"h":84.0404998641,"l":83.6823618635,"c":83.7340060326,"v":495483.0671837085,"t":1728680400}
+{"o":83.7340060326,"h":83.8573073344,"l":83.357242594,"c":83.6833822396,"v":515827.4853466101,"t":1728684000}
+{"o":83.6833822396,"h":83.7376767841,"l":83.2922409057,"c":83.4886249607,"v":482259.2386301477,"t":1728687600}
+{"o":83.4886249607,"h":84.1149683172,"l":83.4604077564,"c":83.9200745724,"v":567455.6190024869,"t":1728691200}
+{"o":83.9200745724,"h":84.2130885832,"l":83.6027409805,"c":83.6768368488,"v":464123.1396122142,"t":1728694800}
+{"o":83.6768368488,"h":83.7242478614,"l":83.0762006819,"c":83.2101186421,"v":402473.0516512105,"t":1728698400}
+{"o":83.2101186421,"h":83.3480577794,"l":83.0049389403,"c":83.2749832842,"v":406096.1121354419,"t":1728702000}
+{"o":83.2749832842,"h":83.728369071,"l":83.2526416318,"c":83.4207620564,"v":400434.4555434526,"t":1728705600}
+{"o":83.4207620564,"h":83.7255849598,"l":83.3673877472,"c":83.6774708436,"v":365356.5782100867,"t":1728709200}
+{"o":83.6774708436,"h":83.7557975988,"l":83.5165363004,"c":83.6002884493,"v":388522.0196023435,"t":1728712800}
+{"o":83.6002884493,"h":83.720373993,"l":83.3749109874,"c":83.546503414,"v":441417.3485841934,"t":1728716400}
+{"o":83.546503414,"h":83.7009767173,"l":83.456602012,"c":83.5813991363,"v":383654.8063690991,"t":1728720000}
+{"o":83.5813991363,"h":83.6760858993,"l":83.4407034566,"c":83.6760858993,"v":357608.3529601317,"t":1728723600}
+{"o":83.6760858993,"h":84.2519734873,"l":83.5473884694,"c":84.1943872647,"v":465130.7481638051,"t":1728727200}
+{"o":84.1943872647,"h":84.6688737856,"l":83.8524653067,"c":83.9281210002,"v":457713.5046375715,"t":1728730800}
+{"o":83.9281210002,"h":84.4782987002,"l":83.6749449362,"c":84.3403271306,"v":732956.7544001653,"t":1728734400}
+{"o":84.3403271306,"h":84.4982484134,"l":83.9264425465,"c":84.0622339792,"v":576381.8350879011,"t":1728738000}
+{"o":84.0622339792,"h":84.5211420737,"l":83.876888968,"c":84.3043623217,"v":568475.5340605977,"t":1728741600}
+{"o":84.3043623217,"h":84.4778215201,"l":83.6059358656,"c":83.8366739644,"v":615345.4983992127,"t":1728745200}
+{"o":83.8366739644,"h":84.4639631172,"l":83.6861779649,"c":84.0222511404,"v":710025.279134886,"t":1728748800}
+{"o":84.0222511404,"h":84.5849597357,"l":83.7290350463,"c":84.3091901171,"v":614886.2056459123,"t":1728752400}
+{"o":84.3091901171,"h":84.4707993894,"l":83.8303973991,"c":84.024085984,"v":513501.6120600643,"t":1728756000}
+{"o":84.024085984,"h":84.4016936685,"l":83.8932469797,"c":84.219684135,"v":427752.7367457224,"t":1728759600}
+{"o":84.219684135,"h":84.3077598185,"l":84.1060335819,"c":84.1912032224,"v":408243.6530726317,"t":1728763200}
+{"o":84.1912032224,"h":84.8273544898,"l":84.0562792432,"c":84.1969145794,"v":479267.7221095936,"t":1728766800}
+{"o":84.1969145794,"h":84.4750638199,"l":84.0178070496,"c":84.3811379637,"v":455304.3287721401,"t":1728770400}
+{"o":84.3811379637,"h":84.439585267,"l":83.9513449583,"c":84.0060578638,"v":488651.3970233327,"t":1728774000}
+{"o":84.0060578638,"h":84.4097307841,"l":83.9858263135,"c":84.150537908,"v":463843.9379105473,"t":1728777600}
+{"o":84.150537908,"h":84.1855202013,"l":83.4055318175,"c":83.7515119445,"v":451929.0376409913,"t":1728781200}
+{"o":83.7515119445,"h":83.8519229691,"l":83.6202264244,"c":83.8414523561,"v":410260.5111812703,"t":1728784800}
+{"o":83.8414523561,"h":83.8563984923,"l":82.3696932797,"c":83.3671774011,"v":439117.2100045901,"t":1728788400}
+{"o":83.3671774011,"h":83.8134930894,"l":83.3284919907,"c":83.7414760276,"v":445552.5664684044,"t":1728792000}
+{"o":83.7414760276,"h":84.1812941796,"l":83.6699048618,"c":84.0499245416,"v":539623.2978006466,"t":1728795600}
+{"o":84.0499245416,"h":84.3281050328,"l":83.9186376818,"c":84.0138609639,"v":423468.7863811793,"t":1728799200}
+{"o":84.0138609639,"h":84.2250204322,"l":83.7101743788,"c":84.01237708,"v":466727.6377626444,"t":1728802800}
+{"o":84.01237708,"h":84.3756335971,"l":83.9655793783,"c":84.1375668742,"v":477656.6634650327,"t":1728806400}
+{"o":84.1375668742,"h":85.0506546634,"l":84.1007123372,"c":84.7121101581,"v":480760.5142452708,"t":1728810000}
+{"o":84.7121101581,"h":85.118642161,"l":84.4258042485,"c":84.4267833596,"v":480356.1661691514,"t":1728813600}
+{"o":84.4267833596,"h":84.6707637509,"l":84.0000591912,"c":84.0753104423,"v":536414.3362895154,"t":1728817200}
+{"o":84.0753104423,"h":84.6967250879,"l":84.0165687566,"c":84.5297439014,"v":572422.3047009967,"t":1728820800}
+{"o":84.5297439014,"h":84.939625437,"l":84.4407008018,"c":84.4460813091,"v":527897.2422463663,"t":1728824400}
+{"o":84.4460813091,"h":84.5029357209,"l":83.0741265276,"c":83.4170785496,"v":595546.5927468495,"t":1728828000}
+{"o":83.4170785496,"h":83.7677551776,"l":82.5471847657,"c":83.3779920726,"v":692449.556829468,"t":1728831600}
+{"o":83.3779920726,"h":83.8561018984,"l":82.9288466055,"c":83.7388969873,"v":603969.4239858335,"t":1728835200}
+{"o":83.7388969873,"h":84.4010165771,"l":82.9313843607,"c":83.4426327825,"v":578336.5918796702,"t":1728838800}
+{"o":83.4426327825,"h":83.660966207,"l":82.9838192345,"c":83.3841570751,"v":584306.8922921509,"t":1728842400}
+{"o":83.3841570751,"h":84.4610402725,"l":83.1534599808,"c":83.7772921276,"v":1240421.6724613004,"t":1728846000}
+{"o":83.7772921276,"h":83.994324238,"l":82.8388392403,"c":83.9651947088,"v":798645.9727073513,"t":1728849600}
+{"o":83.9651947088,"h":84.9051016821,"l":83.7634884115,"c":84.8272055655,"v":588023.9806653779,"t":1728853200}
+{"o":84.8272055655,"h":85.3754586226,"l":84.5272683548,"c":84.7720451778,"v":621489.8146039948,"t":1728856800}
+{"o":84.7720451778,"h":84.7986120027,"l":84.0271853496,"c":84.7379895929,"v":509400.0065393914,"t":1728860400}
+{"o":84.7379895929,"h":84.8753472924,"l":84.2076540466,"c":84.4181754241,"v":532911.6976478276,"t":1728864000}
+{"o":84.4181754241,"h":85.0929314288,"l":84.4160083252,"c":84.7839197562,"v":675682.9315143636,"t":1728867600}
+{"o":84.7839197562,"h":85.3814336027,"l":84.3936522855,"c":85.1486371995,"v":590979.0204677606,"t":1728871200}
+{"o":85.1486371995,"h":87.7388841846,"l":85.1172279894,"c":87.4661705569,"v":846815.0939231472,"t":1728874800}
+{"o":87.4661705569,"h":88.2448468681,"l":86.6144859793,"c":87.304728704,"v":863731.2100576884,"t":1728878400}
+{"o":87.304728704,"h":87.4925078967,"l":86.5259952712,"c":86.8605368736,"v":545221.6724564621,"t":1728882000}
+{"o":86.8605368736,"h":87.8365352934,"l":86.5939144021,"c":87.1848567441,"v":561877.8859761879,"t":1728885600}
+{"o":87.1848567441,"h":87.8008701161,"l":86.9529978077,"c":87.7484216849,"v":643185.7049481443,"t":1728889200}
+{"o":87.7484216849,"h":87.9447286244,"l":87.2121914849,"c":87.4381076712,"v":614424.4603360329,"t":1728892800}
+{"o":87.4381076712,"h":88.1167156231,"l":87.1971057289,"c":87.737161779,"v":638830.548267976,"t":1728896400}
+{"o":87.737161779,"h":88.3014465682,"l":87.5679257897,"c":87.8257869742,"v":606588.9528804821,"t":1728900000}
+{"o":87.8257869742,"h":88.2465995254,"l":87.5566807318,"c":87.8047886124,"v":534086.0939311151,"t":1728903600}
+{"o":87.8047886124,"h":88.5263799653,"l":86.9411420484,"c":87.8601239921,"v":546637.4741708017,"t":1728907200}
+{"o":87.8601239921,"h":88.4307435051,"l":87.5368666298,"c":88.1559115081,"v":702867.1099203259,"t":1728910800}
+{"o":88.1559115081,"h":89.4725841955,"l":88.1080616002,"c":88.913242289,"v":1152188.106154629,"t":1728914400}
+{"o":88.913242289,"h":90.6698242008,"l":88.8950874449,"c":89.8915152,"v":1257851.4861644325,"t":1728918000}
+{"o":89.8915152,"h":90.0141074824,"l":88.7154122545,"c":88.9573467326,"v":961970.4367327673,"t":1728921600}
+{"o":88.9573467326,"h":89.5181001786,"l":88.8730087685,"c":89.2531237404,"v":811383.0594988172,"t":1728925200}
+{"o":89.2531237404,"h":89.6551597148,"l":89.0895848097,"c":89.4054455986,"v":807110.0543999337,"t":1728928800}
+{"o":89.4054455986,"h":89.7574043561,"l":89.0891811135,"c":89.2871545479,"v":792297.6331327326,"t":1728932400}
+{"o":89.2871545479,"h":89.8072604624,"l":89.135119073,"c":89.5642442252,"v":671073.3896020616,"t":1728936000}
+{"o":89.5642442252,"h":89.9098498366,"l":89.1498650611,"c":89.3565314818,"v":634970.1338979645,"t":1728939600}
+{"o":89.3565314818,"h":90.674656528,"l":89.3059686013,"c":90.6602978921,"v":725231.8010518698,"t":1728943200}
+{"o":90.6602978921,"h":90.6641066359,"l":90.0048826903,"c":90.3733961001,"v":618397.8410577497,"t":1728946800}
+{"o":90.3733961001,"h":90.8239992499,"l":89.9673101271,"c":90.3525391286,"v":811841.1617498092,"t":1728950400}
+{"o":90.3525391286,"h":90.7603621777,"l":89.927185801,"c":90.2111869452,"v":658876.8680238886,"t":1728954000}
+{"o":90.2111869452,"h":90.686735455,"l":89.986331055,"c":90.3316586975,"v":573171.0856645474,"t":1728957600}
+{"o":90.3316586975,"h":90.3889780199,"l":89.0195846533,"c":89.1642738793,"v":637266.797988468,"t":1728961200}
+{"o":89.1642738793,"h":89.6815786619,"l":88.9173909174,"c":89.4999160371,"v":543463.9036077765,"t":1728964800}
+{"o":89.4999160371,"h":89.5385473587,"l":88.3549127697,"c":88.5238641569,"v":583372.5258630454,"t":1728968400}
+{"o":88.5238641569,"h":88.8882305609,"l":88.1699690597,"c":88.7903245876,"v":503553.162055425,"t":1728972000}
+{"o":88.7903245876,"h":89.1322201911,"l":88.7381752672,"c":88.9312435418,"v":468209.1541396227,"t":1728975600}
+{"o":88.9312435418,"h":89.2101119044,"l":88.7463005244,"c":88.8316084325,"v":452181.3097518315,"t":1728979200}
+{"o":88.8316084325,"h":88.8721296449,"l":86.9462489061,"c":88.5439424083,"v":438302.7244100706,"t":1728982800}
+{"o":88.5439424083,"h":89.0400898962,"l":88.3690480897,"c":88.8604834627,"v":408359.9011349511,"t":1728986400}
+{"o":88.8604834627,"h":88.8975258333,"l":87.0659275473,"c":87.4593757198,"v":780059.7771272919,"t":1728990000}
+{"o":87.4593757198,"h":88.323438287,"l":87.2146772676,"c":88.0751117873,"v":699955.8877059245,"t":1728993600}
+{"o":88.0751117873,"h":91.1819363007,"l":87.7722628386,"c":90.9482095663,"v":1031938.0110655903,"t":1728997200}
+{"o":90.9482095663,"h":91.5114822715,"l":86.9248680703,"c":87.441707594,"v":1885177.1027894898,"t":1729000800}
+{"o":87.441707594,"h":88.8143254058,"l":86.1466315939,"c":87.975670774,"v":1442937.6859767104,"t":1729004400}
+{"o":87.975670774,"h":89.6721604376,"l":87.8231800889,"c":88.8940627938,"v":1051581.3587392394,"t":1729008000}
+{"o":88.8940627938,"h":89.2928477724,"l":88.3515715358,"c":88.820086121,"v":926672.1583801642,"t":1729011600}
+{"o":88.820086121,"h":89.7364248519,"l":88.7012805026,"c":88.9638267975,"v":740486.3217436428,"t":1729015200}
+{"o":88.9638267975,"h":89.3480318535,"l":88.2389283344,"c":88.9929573144,"v":770736.3230912812,"t":1729018800}
+{"o":88.9929573144,"h":89.100136422,"l":87.3997912492,"c":87.6946636585,"v":914224.5866926251,"t":1729022400}
+{"o":87.6946636585,"h":88.1106800056,"l":87.3059816287,"c":88.1106800056,"v":718822.3855441117,"t":1729026000}
+{"o":88.1106800056,"h":88.3764964989,"l":87.7444425122,"c":87.8124764663,"v":548516.5108388254,"t":1729029600}
+{"o":87.8124764663,"h":88.9639651684,"l":86.9432745329,"c":88.7748229174,"v":664873.2108951147,"t":1729033200}
+{"o":88.7748229174,"h":88.9490962349,"l":88.02339623,"c":88.2651541385,"v":684629.7523592839,"t":1729036800}
+{"o":88.2651541385,"h":89.0718590076,"l":87.7922409097,"c":88.8222668813,"v":903032.6887298567,"t":1729040400}
+{"o":88.8222668813,"h":89.5654180639,"l":88.5882622416,"c":88.6521600539,"v":802252.9435764701,"t":1729044000}
+{"o":88.6521600539,"h":88.7761058895,"l":88.2210940693,"c":88.5265544248,"v":647916.4133416795,"t":1729047600}
+{"o":88.5265544248,"h":88.7989163518,"l":87.8905851696,"c":88.3668450705,"v":672510.7202302971,"t":1729051200}
+{"o":88.3668450705,"h":88.7331156559,"l":88.2062039813,"c":88.5176478517,"v":549643.9800090755,"t":1729054800}
+{"o":88.5176478517,"h":88.8987139722,"l":87.9859518458,"c":88.3755619865,"v":632105.5209238711,"t":1729058400}
+{"o":88.3755619865,"h":88.407042399,"l":87.7902283763,"c":88.1431075231,"v":679869.3877953214,"t":1729062000}
+{"o":88.1431075231,"h":88.8826183572,"l":88.022840404,"c":88.6429691026,"v":750995.300173262,"t":1729065600}
+{"o":88.6429691026,"h":89.1710824418,"l":88.5927432978,"c":89.0894412569,"v":459745.1012026697,"t":1729069200}
+{"o":89.0894412569,"h":89.7149043915,"l":88.9228343949,"c":89.4218199786,"v":614677.3094848017,"t":1729072800}
+{"o":89.4218199786,"h":90.875424153,"l":89.110283752,"c":89.4709705141,"v":1550277.1261809033,"t":1729076400}
+{"o":89.4709705141,"h":89.780039437,"l":88.6213744895,"c":89.2085474916,"v":1287672.6359390633,"t":1729080000}
+{"o":89.2085474916,"h":89.4619534158,"l":88.2896031717,"c":88.5659348309,"v":845613.1506890221,"t":1729083600}
+{"o":88.5659348309,"h":90.020078388,"l":88.4370291785,"c":89.0420833082,"v":954693.1304834697,"t":1729087200}
+{"o":89.0420833082,"h":89.4797889915,"l":88.4067065364,"c":89.3321242144,"v":958820.0518339624,"t":1729090800}
+{"o":89.3321242144,"h":89.4820544054,"l":88.4484673823,"c":89.1085415258,"v":984008.0090887352,"t":1729094400}
+{"o":89.1085415258,"h":89.3383481693,"l":88.7795472783,"c":88.9920466107,"v":801502.0704425728,"t":1729098000}
+{"o":88.9920466107,"h":89.0887487408,"l":88.587950931,"c":88.6299129416,"v":810483.6091574207,"t":1729101600}
+{"o":88.6299129416,"h":88.7961434257,"l":88.4201211355,"c":88.6219432791,"v":803285.2349778613,"t":1729105200}
+{"o":88.6219432791,"h":89.0729832008,"l":88.3878174147,"c":88.6090749285,"v":803383.7482775153,"t":1729108800}
+{"o":88.6090749285,"h":88.821062377,"l":88.1622239413,"c":88.3460384139,"v":685184.156109895,"t":1729112400}
+{"o":88.3460384139,"h":88.9975698426,"l":88.3172541955,"c":88.8676939828,"v":603877.001070176,"t":1729116000}
+{"o":88.8676939828,"h":88.8676939828,"l":88.4075479549,"c":88.5042582611,"v":697659.2486058061,"t":1729119600}
+{"o":88.5042582611,"h":89.2862787838,"l":88.5042582611,"c":88.8911253353,"v":758336.8164853234,"t":1729123200}
+{"o":88.8911253353,"h":89.3297841696,"l":87.7745170714,"c":89.2512956813,"v":712938.7261768118,"t":1729126800}
+{"o":89.2512956813,"h":89.355118079,"l":88.2794085811,"c":88.2845040295,"v":844118.2840813725,"t":1729130400}
+{"o":88.2845040295,"h":88.8279172461,"l":88.1865530999,"c":88.7407566859,"v":749540.4093629377,"t":1729134000}
+{"o":88.7407566859,"h":88.8249488913,"l":87.8445873752,"c":87.9373990668,"v":623684.8082199146,"t":1729137600}
+{"o":87.9373990668,"h":88.1552241641,"l":87.4249704139,"c":87.6258027262,"v":591094.9657184668,"t":1729141200}
+{"o":87.6258027262,"h":87.9513533615,"l":87.3649106942,"c":87.3657715414,"v":562181.9392454979,"t":1729144800}
+{"o":87.3657715414,"h":87.5882925929,"l":86.8767695144,"c":87.5602413218,"v":599370.2699824813,"t":1729148400}
+{"o":87.5602413218,"h":87.9337093148,"l":87.2716173068,"c":87.909970868,"v":558264.8745206908,"t":1729152000}
+{"o":87.909970868,"h":88.0341511523,"l":87.6431788282,"c":87.8073670213,"v":508162.6478709131,"t":1729155600}
+{"o":87.8073670213,"h":87.9544067373,"l":86.8398706624,"c":87.4200627441,"v":572953.3265021851,"t":1729159200}
+{"o":87.4200627441,"h":87.5291852363,"l":86.092438662,"c":86.7852861658,"v":607458.4556436469,"t":1729162800}
+{"o":86.7852861658,"h":87.5002700493,"l":86.6488451379,"c":87.5002700493,"v":646533.1171653105,"t":1729166400}
+{"o":87.5002700493,"h":87.9206672022,"l":86.8610725225,"c":87.2551809617,"v":814937.1918266515,"t":1729170000}
+{"o":87.2551809617,"h":87.3820816416,"l":86.0616553763,"c":87.185024826,"v":1017160.176356773,"t":1729173600}
+{"o":87.185024826,"h":87.819046029,"l":86.5883687087,"c":87.6976826668,"v":938168.3163024742,"t":1729177200}
+{"o":87.6976826668,"h":87.7124829381,"l":86.2539504496,"c":86.8049554089,"v":818251.2952384807,"t":1729180800}
+{"o":86.8049554089,"h":86.9038458139,"l":85.6334882661,"c":85.7538676558,"v":924757.2565756135,"t":1729184400}
+{"o":85.7538676558,"h":85.7935137192,"l":84.6709720871,"c":85.2090059877,"v":941805.9017732732,"t":1729188000}
+{"o":85.2090059877,"h":85.8696957244,"l":85.0941368164,"c":85.6849059372,"v":765772.8457484718,"t":1729191600}
+{"o":85.6849059372,"h":86.3172949044,"l":85.6495145435,"c":85.8282140428,"v":716566.9633283977,"t":1729195200}
+{"o":85.8282140428,"h":86.247727393,"l":85.8273174215,"c":86.1182450805,"v":621956.5050657204,"t":1729198800}
+{"o":86.1182450805,"h":86.6001532824,"l":86.1182450805,"c":86.6001532824,"v":561259.8941062391,"t":1729202400}
+{"o":86.6001532824,"h":86.6001532824,"l":86.165271057,"c":86.3257973681,"v":495426.5556840419,"t":1729206000}
+{"o":86.3257973681,"h":86.4768221531,"l":85.8606183624,"c":85.9379613682,"v":597580.8467422948,"t":1729209600}
+{"o":85.9379613682,"h":87.6389610482,"l":85.8329470806,"c":87.4142466533,"v":699719.3382975957,"t":1729213200}
+{"o":87.4142466533,"h":87.9380723073,"l":87.197973046,"c":87.8728866715,"v":700575.7817384717,"t":1729216800}
+{"o":87.8728866715,"h":87.9001786726,"l":87.0555258958,"c":87.1387840505,"v":674293.7851894364,"t":1729220400}
+{"o":87.1387840505,"h":87.6285855032,"l":87.1377770806,"c":87.4575279785,"v":587069.4345467519,"t":1729224000}
+{"o":87.4575279785,"h":87.8171991251,"l":87.3147047012,"c":87.8119683813,"v":648009.0253060297,"t":1729227600}
+{"o":87.8119683813,"h":88.3623204317,"l":87.7099805544,"c":88.1611835357,"v":672084.4624099213,"t":1729231200}
+{"o":88.1611835357,"h":88.4788031993,"l":87.9674292932,"c":88.3161955397,"v":700310.2910156909,"t":1729234800}
+{"o":88.3161955397,"h":88.5398094996,"l":88.079431356,"c":88.1764043014,"v":553241.9154926102,"t":1729238400}
+{"o":88.1764043014,"h":88.4249897795,"l":87.9047499956,"c":88.0580400184,"v":600625.9111586345,"t":1729242000}
+{"o":88.0580400184,"h":88.3254765891,"l":87.9892937564,"c":88.1586713539,"v":510979.0802401484,"t":1729245600}
+{"o":88.1586713539,"h":88.3615899152,"l":87.6756549577,"c":87.7759217872,"v":593787.0997741297,"t":1729249200}
+{"o":87.7759217872,"h":87.9601425535,"l":87.2687093393,"c":87.4338457833,"v":666231.6994287109,"t":1729252800}
+{"o":87.4338457833,"h":88.2995176054,"l":87.3438079093,"c":88.2323415732,"v":744331.1954685056,"t":1729256400}
+{"o":88.2323415732,"h":88.7859703984,"l":87.7964418261,"c":88.6001886127,"v":987808.5961814965,"t":1729260000}
+{"o":88.6001886127,"h":89.2792915762,"l":88.1462358986,"c":88.8106285992,"v":865415.6978749475,"t":1729263600}
+{"o":88.8106285992,"h":89.54984434,"l":88.1776580224,"c":89.3685199957,"v":858120.7066515289,"t":1729267200}
+{"o":89.3685199957,"h":89.6636856569,"l":89.1406475804,"c":89.2309993205,"v":940714.3518806529,"t":1729270800}
+{"o":89.2309993205,"h":89.9009065167,"l":89.0670818507,"c":89.5898942469,"v":835212.7108310943,"t":1729274400}
+{"o":89.5898942469,"h":89.6347117959,"l":88.6619216382,"c":88.8464502742,"v":722512.7514841658,"t":1729278000}
+{"o":88.8464502742,"h":88.9205001638,"l":88.4659337364,"c":88.6926166386,"v":628960.0830808615,"t":1729281600}
+{"o":88.6926166386,"h":88.8053965468,"l":88.246242888,"c":88.5761083747,"v":604924.068017324,"t":1729285200}
+{"o":88.5761083747,"h":88.5959340204,"l":88.2973693776,"c":88.5540949219,"v":525355.2660020307,"t":1729288800}
+{"o":88.5540949219,"h":89.0370955535,"l":88.5158745303,"c":88.921809384,"v":471365.2430241579,"t":1729292400}
+{"o":88.921809384,"h":89.0137175849,"l":88.5932624395,"c":88.6503637367,"v":495062.8381884369,"t":1729296000}
+{"o":88.6503637367,"h":88.9506416291,"l":88.5742669768,"c":88.5742669768,"v":597928.5492640649,"t":1729299600}
+{"o":88.5742669768,"h":88.9642506431,"l":88.4656147689,"c":88.9583107304,"v":585197.6639566846,"t":1729303200}
+{"o":88.9583107304,"h":89.5197722057,"l":88.6642681552,"c":88.6738306933,"v":598478.6522792967,"t":1729306800}
+{"o":88.6738306933,"h":88.9814937797,"l":88.4617111214,"c":88.4659025919,"v":574975.2967982945,"t":1729310400}
+{"o":88.4659025919,"h":88.9395720885,"l":88.464990246,"c":88.9032486887,"v":501289.1056131054,"t":1729314000}
+{"o":88.9032486887,"h":89.0136020264,"l":88.6666168414,"c":88.7077580797,"v":479878.1202903892,"t":1729317600}
+{"o":88.7077580797,"h":88.7660655479,"l":88.4437994044,"c":88.6956650083,"v":546187.7435586366,"t":1729321200}
+{"o":88.6956650083,"h":88.9345297698,"l":88.6942445079,"c":88.8131449532,"v":681537.7312160106,"t":1729324800}
+{"o":88.8131449532,"h":88.9191133658,"l":88.7011189586,"c":88.8843722198,"v":664874.5765386939,"t":1729328400}
+{"o":88.8843722198,"h":88.9665083745,"l":88.5117624659,"c":88.6354094261,"v":682707.427095423,"t":1729332000}
+{"o":88.6354094261,"h":88.8238874834,"l":88.1938827609,"c":88.3106419008,"v":919588.2242329096,"t":1729335600}
+{"o":88.3106419008,"h":88.8481480465,"l":88.2606255967,"c":88.7365992933,"v":857371.841244389,"t":1729339200}
+{"o":88.7365992933,"h":88.9271309845,"l":88.5120468149,"c":88.8104333333,"v":830034.134895613,"t":1729342800}
+{"o":88.8104333333,"h":90.0917010861,"l":88.7952598328,"c":90.070498389,"v":1278636.0380422571,"t":1729346400}
+{"o":90.070498389,"h":90.3949053943,"l":89.2393275783,"c":89.8286231985,"v":1252614.3392345083,"t":1729350000}
+{"o":89.8286231985,"h":90.0703999463,"l":87.2201718739,"c":89.5635606365,"v":1399890.7405128316,"t":1729353600}
+{"o":89.5635606365,"h":89.7423915667,"l":88.8021977163,"c":89.3122863299,"v":844946.5503987679,"t":1729357200}
+{"o":89.3122863299,"h":89.7252544494,"l":89.0249110086,"c":89.4420685346,"v":1075304.8276231447,"t":1729360800}
+{"o":89.4420685346,"h":90.018871511,"l":89.3969325917,"c":89.7067221529,"v":949273.4254242739,"t":1729364400}
+{"o":89.7067221529,"h":90.024820004,"l":89.5997121607,"c":89.9797866655,"v":721510.335596004,"t":1729368000}
+{"o":89.9797866655,"h":90.5872335398,"l":89.9402891923,"c":90.1040140853,"v":721177.3370541617,"t":1729371600}
+{"o":90.1040140853,"h":91.2098976014,"l":90.0371523794,"c":91.1636996421,"v":694738.7567626061,"t":1729375200}
+{"o":91.1636996421,"h":91.7030755461,"l":90.5919844643,"c":91.6715058888,"v":750073.050492011,"t":1729378800}
+{"o":91.6715058888,"h":92.1388152153,"l":91.0645442398,"c":91.1039883626,"v":770591.6066652251,"t":1729382400}
+{"o":91.1039883626,"h":91.4552522914,"l":90.4372659592,"c":91.0810152323,"v":739833.5067279942,"t":1729386000}
+{"o":91.0810152323,"h":91.4258828903,"l":90.8558360955,"c":90.9971012411,"v":585615.7632393028,"t":1729389600}
+{"o":90.9971012411,"h":91.2876074708,"l":90.7539230617,"c":91.2645003834,"v":558970.9250128941,"t":1729393200}
+{"o":91.2645003834,"h":91.7976917258,"l":91.0449716893,"c":91.5210226501,"v":553073.7537982706,"t":1729396800}
+{"o":91.5210226501,"h":92.1932270887,"l":91.0206668965,"c":91.4360223476,"v":586084.3918608228,"t":1729400400}
+{"o":91.4360223476,"h":91.4696636444,"l":90.9982609647,"c":91.3661306644,"v":525340.5132502143,"t":1729404000}
+{"o":91.3661306644,"h":91.5006597281,"l":91.0558535765,"c":91.1234434541,"v":500506.3821856235,"t":1729407600}
+{"o":91.1234434541,"h":91.4237576788,"l":90.88662992,"c":91.1148673501,"v":583789.618200062,"t":1729411200}
+{"o":91.1148673501,"h":91.492284739,"l":90.950353524,"c":91.3268222411,"v":445613.2633214548,"t":1729414800}
+{"o":91.3268222411,"h":91.4754598616,"l":91.0146101598,"c":91.1148166493,"v":516724.5486199924,"t":1729418400}
+{"o":91.1148166493,"h":91.4289942118,"l":91.1016237171,"c":91.3567813188,"v":671715.3664532085,"t":1729422000}
+{"o":91.3567813188,"h":91.4130270972,"l":90.8306542231,"c":90.8575961755,"v":709140.5351583241,"t":1729425600}
+{"o":90.8575961755,"h":91.0983133802,"l":90.4295350846,"c":90.7278220028,"v":797236.860597362,"t":1729429200}
+{"o":90.7278220028,"h":92.6441885234,"l":90.7198377036,"c":92.2671492683,"v":1000339.6182865888,"t":1729432800}
+{"o":92.2671492683,"h":92.3636278026,"l":91.1804435628,"c":91.8127697904,"v":799888.197446215,"t":1729436400}
+{"o":91.8127697904,"h":91.994356817,"l":91.4173308781,"c":91.7127803386,"v":771367.6734365614,"t":1729440000}
+{"o":91.7127803386,"h":92.1759740518,"l":91.3724847528,"c":91.935704079,"v":736654.7883229209,"t":1729443600}
+{"o":91.935704079,"h":92.5231457789,"l":91.8286963725,"c":92.0513684548,"v":717804.0694362919,"t":1729447200}
+{"o":92.0513684548,"h":92.3521262995,"l":91.538843914,"c":91.8946286663,"v":657561.8601927825,"t":1729450800}
+{"o":91.8946286663,"h":93.6466995848,"l":91.5227284619,"c":93.3323603566,"v":706149.5132367144,"t":1729454400}
+{"o":93.3323603566,"h":94.0114314624,"l":93.2051664746,"c":93.9297391907,"v":788344.7600762177,"t":1729458000}
+{"o":93.9297391907,"h":96.0775152561,"l":93.5606441926,"c":95.6437170577,"v":1073867.1890963006,"t":1729461600}
+{"o":95.6437170577,"h":96.5064031318,"l":94.6486464151,"c":96.0179454723,"v":1010410.589060955,"t":1729465200}
+{"o":96.0179454723,"h":97.7390738089,"l":92.9541841551,"c":96.8010468077,"v":1146754.8073145594,"t":1729468800}
+{"o":96.8010468077,"h":97.7355077034,"l":96.3456363114,"c":97.40634107,"v":986163.0989955154,"t":1729472400}
+{"o":97.40634107,"h":97.8672566944,"l":96.219829079,"c":96.6636169749,"v":1046834.5575854527,"t":1729476000}
+{"o":96.6636169749,"h":97.405392694,"l":96.1445489854,"c":97.2604203461,"v":1438534.5173488522,"t":1729479600}
+{"o":97.2604203461,"h":98.1201534199,"l":96.0032043863,"c":97.8362776971,"v":962467.0475721916,"t":1729483200}
+{"o":97.8362776971,"h":98.5541700915,"l":97.0312481628,"c":97.3041518685,"v":891002.324743767,"t":1729486800}
+{"o":97.3041518685,"h":98.1810758471,"l":96.7791645393,"c":97.0185953173,"v":894925.9228447236,"t":1729490400}
+{"o":97.0185953173,"h":97.4993573716,"l":96.613887121,"c":96.7447038591,"v":813039.07092044,"t":1729494000}
+{"o":96.7447038591,"h":97.3382917985,"l":95.0991351149,"c":95.4445882368,"v":1126880.527188964,"t":1729497600}
+{"o":95.4445882368,"h":95.9684544911,"l":93.5029809861,"c":95.5643533942,"v":965540.7870533649,"t":1729501200}
+{"o":95.5643533942,"h":96.0516150585,"l":94.9187659899,"c":95.2650230764,"v":726913.556510599,"t":1729504800}
+{"o":95.2650230764,"h":96.2306829854,"l":93.693799949,"c":95.3981567576,"v":705586.6161703295,"t":1729508400}
+{"o":95.3981567576,"h":95.8157479859,"l":94.8380954471,"c":95.0201368746,"v":696523.3976496306,"t":1729512000}
+{"o":95.0201368746,"h":95.2910119676,"l":92.6585270493,"c":93.2880252585,"v":1129020.2834600031,"t":1729515600}
+{"o":93.2880252585,"h":94.5671235926,"l":90.6898101295,"c":94.218175622,"v":983719.7049665111,"t":1729519200}
+{"o":94.218175622,"h":94.8079628449,"l":93.5452596025,"c":94.8079628449,"v":829202.4270222377,"t":1729522800}
+{"o":94.8079628449,"h":94.8297546668,"l":93.556995625,"c":94.4333559935,"v":937298.1232372626,"t":1729526400}
+{"o":94.4333559935,"h":95.2704165357,"l":94.3378875855,"c":95.0501722737,"v":1043503.5346612601,"t":1729530000}
+{"o":95.0501722737,"h":95.2976927699,"l":94.5635131025,"c":95.0599953321,"v":982794.1937437351,"t":1729533600}
+{"o":95.0599953321,"h":96.4241150187,"l":95.0494966213,"c":96.2593213885,"v":992974.8315946161,"t":1729537200}
+{"o":96.2593213885,"h":96.2719524831,"l":95.299852227,"c":95.4984290266,"v":780167.931460223,"t":1729540800}
+{"o":95.4984290266,"h":96.4532504052,"l":95.4966083771,"c":96.093932096,"v":963499.9950953027,"t":1729544400}
+{"o":96.093932096,"h":96.4572596062,"l":95.7548264575,"c":96.2914843468,"v":751328.0924705273,"t":1729548000}
+{"o":96.2914843468,"h":96.2914843468,"l":94.6062688128,"c":95.352223859,"v":756704.9829560759,"t":1729551600}
+{"o":95.352223859,"h":95.5285653917,"l":92.1739604437,"c":94.8594710429,"v":997995.957334864,"t":1729555200}
+{"o":94.8594710429,"h":95.998540248,"l":94.0582700964,"c":95.793825018,"v":815570.331666428,"t":1729558800}
+{"o":95.793825018,"h":96.2847243886,"l":95.1880571684,"c":95.2115263913,"v":848169.5021576401,"t":1729562400}
+{"o":95.2115263913,"h":95.5320171477,"l":94.2368362905,"c":95.4446276742,"v":880126.6241830852,"t":1729566000}
+{"o":95.4446276742,"h":96.6124310448,"l":95.3062121801,"c":95.9581760257,"v":881430.9109251716,"t":1729569600}
+{"o":95.9581760257,"h":97.5414995372,"l":95.8223271813,"c":96.6370000859,"v":838680.6441296515,"t":1729573200}
+{"o":96.6370000859,"h":97.1037083859,"l":96.4380290583,"c":96.5165254472,"v":763400.4484467702,"t":1729576800}
+{"o":96.5165254472,"h":96.6785262117,"l":95.7352233433,"c":95.8369949624,"v":841407.1243221503,"t":1729580400}
+{"o":95.8369949624,"h":95.8975302186,"l":94.0650390545,"c":95.0067452214,"v":897627.07475028,"t":1729584000}
+{"o":95.0067452214,"h":95.0862032275,"l":93.8305395136,"c":94.6068540188,"v":862128.294694597,"t":1729587600}
+{"o":94.6068540188,"h":95.5410435769,"l":94.1406277791,"c":95.4331494616,"v":721737.9938859025,"t":1729591200}
+{"o":95.4331494616,"h":96.9861847891,"l":95.3550647513,"c":96.2725019198,"v":783926.9399876712,"t":1729594800}
+{"o":96.2725019198,"h":97.1267330598,"l":95.010683425,"c":95.3095015979,"v":917264.9495038571,"t":1729598400}
+{"o":95.3095015979,"h":95.8442521225,"l":94.4882402329,"c":95.2605070136,"v":912543.8485269181,"t":1729602000}
+{"o":95.2605070136,"h":98.2471473785,"l":94.9905105825,"c":97.5414636956,"v":1160764.8104019496,"t":1729605600}
+{"o":97.5414636956,"h":98.0945273792,"l":95.218918164,"c":96.2324830236,"v":1140119.8867557684,"t":1729609200}
+{"o":96.2324830236,"h":96.4588294313,"l":94.7104509898,"c":95.2693584341,"v":939495.2683996807,"t":1729612800}
+{"o":95.2693584341,"h":96.8345644656,"l":94.2368272576,"c":95.8851801722,"v":893685.8536852075,"t":1729616400}
+{"o":95.8851801722,"h":97.538427758,"l":95.2767843446,"c":96.3393037326,"v":899063.8195901397,"t":1729620000}
+{"o":96.3393037326,"h":96.9812547265,"l":96.0104492735,"c":96.6420273379,"v":842268.7093856756,"t":1729623600}
+{"o":96.6420273379,"h":96.8436793741,"l":96.2323783395,"c":96.4935958803,"v":802636.3685571972,"t":1729627200}
+{"o":96.4935958803,"h":96.5629029828,"l":95.8169615799,"c":96.0956302918,"v":745204.6337976187,"t":1729630800}
+{"o":96.0956302918,"h":97.0368937287,"l":95.9761056311,"c":96.9067433778,"v":687269.1229945858,"t":1729634400}
+{"o":96.9067433778,"h":97.0277922964,"l":94.9157984445,"c":96.1317516122,"v":684035.0020608279,"t":1729638000}
+{"o":96.1317516122,"h":96.3129436253,"l":95.0859404078,"c":95.2884819251,"v":663634.6052173255,"t":1729641600}
+{"o":95.2884819251,"h":96.0547881807,"l":95.2558729706,"c":95.9736413535,"v":667767.5434957354,"t":1729645200}
+{"o":95.9736413535,"h":96.0741132364,"l":95.1377847237,"c":95.2360028006,"v":758615.4622269486,"t":1729648800}
+{"o":95.2360028006,"h":95.4634424059,"l":94.380161368,"c":94.9038091625,"v":804218.3018414665,"t":1729652400}
+{"o":94.9038091625,"h":95.2951681084,"l":94.6179663148,"c":95.1441049405,"v":695887.0836628006,"t":1729656000}
+{"o":95.1441049405,"h":95.4329808099,"l":94.2359179881,"c":94.6089063179,"v":716831.965329517,"t":1729659600}
+{"o":94.6089063179,"h":95.4386488968,"l":94.5134402735,"c":94.7392230402,"v":646043.1463138619,"t":1729663200}
+{"o":94.7392230402,"h":95.0338153767,"l":94.4384450159,"c":95.0338153767,"v":711827.5280193497,"t":1729666800}
+{"o":95.0338153767,"h":95.4146576499,"l":94.3578551764,"c":94.5533665088,"v":1076073.6730953001,"t":1729670400}
+{"o":94.5533665088,"h":95.2243458774,"l":94.1415454331,"c":95.0123689573,"v":949339.1727110035,"t":1729674000}
+{"o":95.0123689573,"h":95.6402745085,"l":94.9059606434,"c":95.0160735023,"v":876594.0110694662,"t":1729677600}
+{"o":95.0160735023,"h":95.714899977,"l":94.9096202031,"c":95.4137250179,"v":838721.7046299699,"t":1729681200}
+{"o":95.4137250179,"h":95.8175946516,"l":94.6202432549,"c":95.4708161538,"v":1110968.2720678737,"t":1729684800}
+{"o":95.4708161538,"h":97.2828737602,"l":95.2948065773,"c":96.9443920668,"v":1175916.0661182757,"t":1729688400}
+{"o":96.9443920668,"h":97.0694456703,"l":95.9228787242,"c":96.2454273794,"v":1365998.241025364,"t":1729692000}
+{"o":96.2454273794,"h":96.6767119097,"l":94.8255895782,"c":96.3656296581,"v":1645382.5201766142,"t":1729695600}
+{"o":96.3656296581,"h":96.6540100161,"l":94.7917345257,"c":94.9387407759,"v":1279611.2815534093,"t":1729699200}
+{"o":94.9387407759,"h":95.9153308585,"l":94.8332281176,"c":95.2986120028,"v":1409557.5298950879,"t":1729702800}
+{"o":95.2986120028,"h":97.4857527085,"l":93.6310490254,"c":97.2729911833,"v":1407107.6827178842,"t":1729706400}
+{"o":97.2729911833,"h":99.5441007285,"l":96.7634631326,"c":99.1514545175,"v":1265961.4757149178,"t":1729710000}
+{"o":99.1514545175,"h":100.8293326242,"l":98.5112882845,"c":99.5079047587,"v":1155722.0149184132,"t":1729713600}
+{"o":99.5079047587,"h":99.9477608391,"l":97.5552165786,"c":98.0316008836,"v":1125245.0302906053,"t":1729717200}
+{"o":98.0316008836,"h":98.8370198916,"l":94.1571222438,"c":98.004497975,"v":1061649.2305025097,"t":1729720800}
+{"o":98.004497975,"h":98.6662645933,"l":97.7767896904,"c":97.9518770503,"v":898445.4243376398,"t":1729724400}
+{"o":97.9518770503,"h":99.2934787349,"l":94.1433495029,"c":99.1003566795,"v":972981.8718487415,"t":1729728000}
+{"o":99.1003566795,"h":100.0934715381,"l":98.4372176789,"c":99.147000445,"v":981996.6190900686,"t":1729731600}
+{"o":99.147000445,"h":101.1982328398,"l":98.7249503007,"c":100.0523299858,"v":1172341.2020616513,"t":1729735200}
+{"o":100.0523299858,"h":100.4614471626,"l":99.30260946,"c":99.8546531531,"v":1213879.2762565282,"t":1729738800}
+{"o":99.8546531531,"h":100.4872511697,"l":99.4321075491,"c":99.4863347419,"v":1005709.671671199,"t":1729742400}
+{"o":99.4863347419,"h":99.9958004896,"l":98.7430376456,"c":99.2788759625,"v":786586.5739387315,"t":1729746000}
+{"o":99.2788759625,"h":99.8693235322,"l":98.9449862073,"c":99.4242561285,"v":914362.0170577454,"t":1729749600}
+{"o":99.4242561285,"h":100.0499736405,"l":99.1435487661,"c":99.4886792159,"v":919301.2497037681,"t":1729753200}
+{"o":99.4886792159,"h":100.1513322122,"l":98.6168088296,"c":98.6705892607,"v":960956.5615373837,"t":1729756800}
+{"o":98.6705892607,"h":99.1429122882,"l":97.6529206265,"c":98.4504205566,"v":1026577.5198315701,"t":1729760400}
+{"o":98.4504205566,"h":99.3681538026,"l":98.0751556552,"c":99.1676955827,"v":830976.5282699867,"t":1729764000}
+{"o":99.1676955827,"h":99.8281919553,"l":98.8611099566,"c":99.7206252662,"v":979709.1842180337,"t":1729767600}
+{"o":99.7206252662,"h":100.9620791045,"l":99.5349457029,"c":100.0461720201,"v":1016618.9706127618,"t":1729771200}
+{"o":100.0461720201,"h":101.7084249699,"l":99.8155828303,"c":100.8084331347,"v":1185308.1463074493,"t":1729774800}
+{"o":100.8084331347,"h":101.5318641388,"l":100.0244997353,"c":100.7564398667,"v":1155837.1211475395,"t":1729778400}
+{"o":100.7564398667,"h":102.2734926435,"l":100.0952448074,"c":100.6154837564,"v":1174051.4736993185,"t":1729782000}
+{"o":100.6154837564,"h":102.4656931279,"l":100.1408539016,"c":101.3659586916,"v":984417.7603919765,"t":1729785600}
+{"o":101.3659586916,"h":101.6393939931,"l":95.6539730795,"c":100.5911197897,"v":990110.2600756603,"t":1729789200}
+{"o":100.5911197897,"h":101.2903277104,"l":100.2413727608,"c":101.0852789006,"v":972569.9557032433,"t":1729792800}
+{"o":101.0852789006,"h":101.8871367494,"l":100.7889376341,"c":101.7497264458,"v":1023060.3704595808,"t":1729796400}
+{"o":101.7497264458,"h":102.6784618434,"l":100.3785823669,"c":101.7375878896,"v":1040729.6440123298,"t":1729800000}
+{"o":101.7375878896,"h":102.4963638412,"l":101.3110454672,"c":102.0816031244,"v":1071637.5357724649,"t":1729803600}
+{"o":102.0816031244,"h":102.9623532295,"l":101.8749345126,"c":102.541996055,"v":1243516.9448032521,"t":1729807200}
+{"o":102.541996055,"h":102.8139227776,"l":100.4391901805,"c":101.4656654494,"v":1048712.1011818976,"t":1729810800}
+{"o":101.4656654494,"h":101.9869730984,"l":101.0518180359,"c":101.3688456605,"v":1029351.7477716617,"t":1729814400}
+{"o":101.3688456605,"h":101.6026996891,"l":100.4483439236,"c":100.8309223053,"v":924785.5125836945,"t":1729818000}
+{"o":100.8309223053,"h":101.27574208,"l":100.4519077843,"c":100.789967147,"v":767641.3532984271,"t":1729821600}
+{"o":100.789967147,"h":101.1824290108,"l":99.5487782442,"c":100.1750996318,"v":893955.024212484,"t":1729825200}
+{"o":100.1750996318,"h":100.4026670418,"l":99.1320196916,"c":99.3112907757,"v":765193.8882627669,"t":1729828800}
+{"o":99.3112907757,"h":99.860514208,"l":98.8767026864,"c":99.6889957921,"v":657190.8262329516,"t":1729832400}
+{"o":99.6889957921,"h":100.0653024872,"l":99.4213265085,"c":99.5879935718,"v":845832.7546748252,"t":1729836000}
+{"o":99.5879935718,"h":99.7494514386,"l":98.3090693929,"c":98.5971632909,"v":799233.3191766277,"t":1729839600}
+{"o":98.5971632909,"h":99.1332976268,"l":97.9844038304,"c":98.8590059229,"v":1199713.7811721689,"t":1729843200}
+{"o":98.8590059229,"h":99.3959932022,"l":97.9511000768,"c":99.3033296279,"v":895213.0223364293,"t":1729846800}
+{"o":99.3033296279,"h":99.7110799879,"l":98.8476713281,"c":99.5124199394,"v":921322.2986715981,"t":1729850400}
+{"o":99.5124199394,"h":99.8810017739,"l":99.3178352231,"c":99.628995039,"v":706583.7801687167,"t":1729854000}
+{"o":99.628995039,"h":100.0951170625,"l":99.35750443,"c":99.5155176964,"v":770922.0529267016,"t":1729857600}
+{"o":99.5155176964,"h":100.5607274545,"l":99.1560103106,"c":100.4594919793,"v":917035.6563672549,"t":1729861200}
+{"o":100.4594919793,"h":101.8373879502,"l":100.0442907491,"c":100.8004779423,"v":1103049.4639827937,"t":1729864800}
+{"o":100.8004779423,"h":101.4902208753,"l":97.5750267362,"c":98.9231984736,"v":1197218.3063822044,"t":1729868400}
+{"o":98.9231984736,"h":99.6996466417,"l":97.7559159747,"c":98.6728913737,"v":1318634.1990723202,"t":1729872000}
+{"o":98.6728913737,"h":99.1821781772,"l":95.429410564,"c":96.2910515362,"v":1359302.9497102089,"t":1729875600}
+{"o":96.2910515362,"h":98.3790883161,"l":94.5056323143,"c":97.0838892742,"v":1922036.8263842787,"t":1729879200}
+{"o":97.0838892742,"h":97.4615300167,"l":95.0535851727,"c":96.2581828878,"v":1286853.1962966786,"t":1729882800}
+{"o":96.2581828878,"h":96.727164694,"l":94.6204898605,"c":95.7143363497,"v":990976.3492883884,"t":1729886400}
+{"o":95.7143363497,"h":96.6670360071,"l":95.4302104231,"c":96.360382153,"v":898517.4935410687,"t":1729890000}
+{"o":96.360382153,"h":96.7332295357,"l":93.7312423272,"c":93.8489259463,"v":860192.2272475981,"t":1729893600}
+{"o":93.8489259463,"h":94.7349885067,"l":91.3062023044,"c":94.4773199778,"v":1931919.3540147038,"t":1729897200}
+{"o":94.4773199778,"h":95.0608571125,"l":93.8551531436,"c":94.4617474153,"v":1190016.8227107648,"t":1729900800}
+{"o":94.4617474153,"h":94.7160241851,"l":93.5777865504,"c":93.5777865504,"v":762283.2370345498,"t":1729904400}
+{"o":93.5777865504,"h":95.0589550601,"l":93.0888174235,"c":94.4327671596,"v":778504.7446962447,"t":1729908000}
+{"o":94.4327671596,"h":95.0618210032,"l":94.0471975176,"c":94.910843633,"v":644948.1947208565,"t":1729911600}
+{"o":94.910843633,"h":95.4889262945,"l":94.7284655384,"c":95.4551282041,"v":655633.4131556661,"t":1729915200}
+{"o":95.4551282041,"h":96.3603820173,"l":95.2587208879,"c":95.6271976599,"v":634399.3319265189,"t":1729918800}
+{"o":95.6271976599,"h":96.6257502437,"l":95.3821760889,"c":96.5462644359,"v":777250.1209005656,"t":1729922400}
+{"o":96.5462644359,"h":96.9658062884,"l":95.58510891,"c":95.9603862669,"v":778042.5193555183,"t":1729926000}
+{"o":95.9603862669,"h":96.710161778,"l":95.8831201051,"c":96.5279372191,"v":707254.6709929829,"t":1729929600}
+{"o":96.5279372191,"h":97.1921683308,"l":96.3600824097,"c":96.9258848056,"v":746396.5491985306,"t":1729933200}
+{"o":96.9258848056,"h":97.6242684643,"l":96.0258379673,"c":97.0296531136,"v":869174.0267647388,"t":1729936800}
+{"o":97.0296531136,"h":97.69458487,"l":96.4626879738,"c":96.6857734487,"v":749898.4339629196,"t":1729940400}
+{"o":96.6857734487,"h":97.2224614926,"l":96.4613138149,"c":96.8753152224,"v":697360.1922490905,"t":1729944000}
+{"o":96.8753152224,"h":97.0256785986,"l":96.0110315083,"c":96.3261558567,"v":697850.5394269702,"t":1729947600}
+{"o":96.3261558567,"h":96.6382077978,"l":95.8832587155,"c":96.1213859734,"v":945199.2549022866,"t":1729951200}
+{"o":96.1213859734,"h":97.2950521209,"l":95.8922425339,"c":96.6465744919,"v":855239.33617892,"t":1729954800}
+{"o":96.6465744919,"h":97.2962426614,"l":96.3970170289,"c":96.9942554657,"v":695358.7633288716,"t":1729958400}
+{"o":96.9942554657,"h":97.5671047847,"l":96.4605871356,"c":97.4808378262,"v":737420.569063688,"t":1729962000}
+{"o":97.4808378262,"h":97.6494239388,"l":97.0182209915,"c":97.3547435893,"v":793037.4100874368,"t":1729965600}
+{"o":97.3547435893,"h":98.7123619701,"l":97.3547435893,"c":98.3025817048,"v":753419.664526645,"t":1729969200}
+{"o":98.3025817048,"h":99.2097555637,"l":98.2331059929,"c":98.8837826804,"v":751010.4384230352,"t":1729972800}
+{"o":98.8837826804,"h":99.3018345142,"l":98.017526103,"c":98.1930885876,"v":747258.5306184163,"t":1729976400}
+{"o":98.1930885876,"h":98.6270740325,"l":97.92432307,"c":98.2335248484,"v":629012.3393754916,"t":1729980000}
+{"o":98.2335248484,"h":98.331582764,"l":97.7268717045,"c":97.9171433834,"v":522581.4941951139,"t":1729983600}
+{"o":97.9171433834,"h":98.1398847036,"l":97.2058242426,"c":97.8055080698,"v":641657.9970088608,"t":1729987200}
+{"o":97.8055080698,"h":99.2825163925,"l":97.5504481147,"c":98.8184833775,"v":725266.7169969608,"t":1729990800}
+{"o":98.8184833775,"h":99.3159102922,"l":98.1317685147,"c":98.3216091683,"v":712985.437450798,"t":1729994400}
+{"o":98.3216091683,"h":98.8113786965,"l":97.8319841148,"c":98.6119570769,"v":611866.4423676205,"t":1729998000}
+{"o":98.6119570769,"h":98.9658633421,"l":98.3724098981,"c":98.8541657397,"v":556814.9129650713,"t":1730001600}
+{"o":98.8541657397,"h":99.2122296278,"l":98.5624258839,"c":98.9018583159,"v":517210.1731946305,"t":1730005200}
+{"o":98.9018583159,"h":99.3727184452,"l":98.6809981942,"c":99.3624629879,"v":550015.6793671983,"t":1730008800}
+{"o":99.3624629879,"h":100.3202063631,"l":98.9893538912,"c":99.2985279051,"v":557222.0871358482,"t":1730012400}
+{"o":99.2985279051,"h":100.6028781785,"l":99.2243768938,"c":100.4779311593,"v":654596.473602439,"t":1730016000}
+{"o":100.4779311593,"h":100.5853177829,"l":99.5689264524,"c":100.0916962673,"v":737845.4440744891,"t":1730019600}
+{"o":100.0916962673,"h":100.1556985861,"l":99.462652772,"c":99.5623381967,"v":675888.3407187782,"t":1730023200}
+{"o":99.5623381967,"h":100.2942413195,"l":99.4250667038,"c":99.7741740645,"v":641067.8749325959,"t":1730026800}
+{"o":99.7741740645,"h":101.3257158118,"l":99.7600070521,"c":100.7526335364,"v":907169.9090112147,"t":1730030400}
+{"o":100.7526335364,"h":101.3273899764,"l":100.3577851251,"c":100.8842275666,"v":894324.7038993991,"t":1730034000}
+{"o":100.8842275666,"h":101.510133374,"l":100.7016336413,"c":101.102672118,"v":898651.0531645096,"t":1730037600}
+{"o":101.102672118,"h":101.8304785169,"l":100.6705334365,"c":100.8267410477,"v":820709.7473575651,"t":1730041200}
+{"o":100.8267410477,"h":101.3069597492,"l":100.0375600042,"c":101.2810676857,"v":787730.6355266077,"t":1730044800}
+{"o":101.2810676857,"h":102.4377594634,"l":100.9392983775,"c":100.9706810155,"v":814662.177832535,"t":1730048400}
+{"o":100.9706810155,"h":101.6646636018,"l":100.735799486,"c":100.7888577224,"v":756662.5766391328,"t":1730052000}
+{"o":100.7888577224,"h":101.6505032276,"l":100.4820758724,"c":101.5653045083,"v":842010.5444966805,"t":1730055600}
+{"o":101.5653045083,"h":102.0386978044,"l":101.2218167209,"c":101.3847414772,"v":809374.5619634945,"t":1730059200}
+{"o":101.3847414772,"h":102.0591458874,"l":101.2100164614,"c":101.5097713402,"v":887239.4766081653,"t":1730062800}
+{"o":101.5097713402,"h":102.1412719669,"l":101.5097713402,"c":101.8835980196,"v":818859.8733198716,"t":1730066400}
+{"o":101.8835980196,"h":102.1798446289,"l":101.2515336433,"c":101.272080136,"v":726918.0703852964,"t":1730070000}
+{"o":101.272080136,"h":101.5639320523,"l":100.7397567225,"c":100.9026544883,"v":673068.7455611962,"t":1730073600}
+{"o":100.9026544883,"h":101.2019474349,"l":99.7175884288,"c":100.7208477281,"v":574704.0630374313,"t":1730077200}
+{"o":100.7208477281,"h":100.9448588731,"l":100.2010501142,"c":100.3886916157,"v":685615.1424315808,"t":1730080800}
+{"o":100.3886916157,"h":101.2964707263,"l":100.3158649884,"c":100.7308850117,"v":740743.7953576297,"t":1730084400}
+{"o":100.7308850117,"h":100.7617602526,"l":99.6270064184,"c":100.4473788812,"v":706959.2237710882,"t":1730088000}
+{"o":100.4473788812,"h":100.5123737977,"l":99.2056250414,"c":99.9563668164,"v":771928.2448009535,"t":1730091600}
+{"o":99.9563668164,"h":100.1431681618,"l":99.3744818135,"c":100.0149211454,"v":599047.5825855152,"t":1730095200}
+{"o":100.0149211454,"h":101.2714391505,"l":99.9383924371,"c":100.6974250746,"v":728518.2040911873,"t":1730098800}
+{"o":100.6974250746,"h":101.6858560129,"l":100.658244938,"c":101.3630821091,"v":791594.985072323,"t":1730102400}
+{"o":101.3630821091,"h":102.0602225472,"l":101.1292854438,"c":101.8782069804,"v":621490.7217634267,"t":1730106000}
+{"o":101.8782069804,"h":102.4425052292,"l":101.5777431423,"c":101.5861961381,"v":695131.5494035837,"t":1730109600}
+{"o":101.5861961381,"h":102.2793741391,"l":101.0633934766,"c":101.4384419431,"v":683573.6348123461,"t":1730113200}
+{"o":101.4384419431,"h":102.1125885586,"l":99.5093352041,"c":101.8193620964,"v":778626.2958790774,"t":1730116800}
+{"o":101.8193620964,"h":102.1101185401,"l":100.3469710489,"c":100.4683614559,"v":819955.4497743192,"t":1730120400}
+{"o":100.4683614559,"h":101.2740241064,"l":99.2920081599,"c":100.3540659427,"v":884844.0104967288,"t":1730124000}
+{"o":100.3540659427,"h":100.4969410325,"l":99.1650080436,"c":99.43287614,"v":851378.1894986914,"t":1730127600}
+{"o":99.43287614,"h":100.7058083542,"l":99.0801739264,"c":99.7027756159,"v":944443.385915884,"t":1730131200}
+{"o":99.7027756159,"h":101.1783836087,"l":98.4941977256,"c":100.2427947759,"v":1106341.4876364574,"t":1730134800}
+{"o":100.2427947759,"h":100.9137620721,"l":100.1585914323,"c":100.5957272619,"v":853221.878916247,"t":1730138400}
+{"o":100.5957272619,"h":102.1984205885,"l":100.4618651807,"c":101.2043599061,"v":995173.8476484646,"t":1730142000}
+{"o":101.2043599061,"h":101.3776359858,"l":100.5766990306,"c":101.298573852,"v":811825.8193906968,"t":1730145600}
+{"o":101.298573852,"h":102.2571217102,"l":101.1376815321,"c":101.9006483667,"v":697764.8493748039,"t":1730149200}
+{"o":101.9006483667,"h":103.1128085606,"l":101.7412778007,"c":102.4605951345,"v":1058347.0393365012,"t":1730152800}
+{"o":102.4605951345,"h":102.9235712297,"l":101.7950329218,"c":102.2583768338,"v":834045.362491695,"t":1730156400}
+{"o":102.2583768338,"h":102.7959956401,"l":101.7190751347,"c":102.470177865,"v":705325.5151634058,"t":1730160000}
+{"o":102.470177865,"h":102.5037584195,"l":101.5796783055,"c":102.2469027984,"v":788452.7696051213,"t":1730163600}
+{"o":102.2469027984,"h":105.0611069784,"l":101.8552431792,"c":103.7123622634,"v":1204322.7017640891,"t":1730167200}
+{"o":103.7123622634,"h":104.7742114846,"l":103.0864613335,"c":104.2424521078,"v":822015.4366649179,"t":1730170800}
+{"o":104.2424521078,"h":104.7989771144,"l":103.8834981984,"c":104.3315144434,"v":667846.1434552119,"t":1730174400}
+{"o":104.3315144434,"h":104.3703578051,"l":103.2401735696,"c":103.755192069,"v":759281.5214870139,"t":1730178000}
+{"o":103.755192069,"h":103.9486134807,"l":103.2241396045,"c":103.418133666,"v":628309.6978031418,"t":1730181600}
+{"o":103.418133666,"h":103.7414638376,"l":102.7784123695,"c":103.296355347,"v":650723.8045815884,"t":1730185200}
+{"o":103.296355347,"h":104.1816331616,"l":102.9559564831,"c":103.8206101813,"v":640784.3775832416,"t":1730188800}
+{"o":103.8206101813,"h":104.1001818856,"l":103.4095326373,"c":103.8349257154,"v":622469.9353565404,"t":1730192400}
+{"o":103.8349257154,"h":104.0789247695,"l":103.3050538462,"c":103.8222543793,"v":567804.5454568493,"t":1730196000}
+{"o":103.8222543793,"h":104.3073545541,"l":103.4171561124,"c":103.7498238675,"v":684750.0350104985,"t":1730199600}
+{"o":103.7498238675,"h":104.070033405,"l":102.7804661914,"c":102.8023391474,"v":755766.1756031835,"t":1730203200}
+{"o":102.8023391474,"h":103.4011353477,"l":102.2899523759,"c":103.1664047922,"v":790565.0306553008,"t":1730206800}
+{"o":103.1664047922,"h":103.6734353278,"l":102.33910008,"c":102.9213971236,"v":1068074.8516430305,"t":1730210400}
+{"o":102.9213971236,"h":103.8587238563,"l":102.4760201924,"c":103.5358466122,"v":1069074.3382757145,"t":1730214000}
+{"o":103.5358466122,"h":105.6368111786,"l":103.3958576256,"c":104.6779816861,"v":1304799.1641319266,"t":1730217600}
+{"o":104.6779816861,"h":105.4386345171,"l":103.1765439586,"c":103.8033759797,"v":1017215.874969652,"t":1730221200}
+{"o":103.8033759797,"h":104.4903754789,"l":103.3287329391,"c":104.0174382161,"v":1066764.560600884,"t":1730224800}
+{"o":104.0174382161,"h":104.4374094501,"l":101.7624619129,"c":102.2042213375,"v":1147809.8879023546,"t":1730228400}
+{"o":102.2042213375,"h":102.6791326754,"l":101.1375066012,"c":102.3929842413,"v":900752.3372237289,"t":1730232000}
+{"o":102.3929842413,"h":103.0473785736,"l":101.9708978313,"c":102.5388173139,"v":667634.7012828236,"t":1730235600}
+{"o":102.5388173139,"h":103.5010105836,"l":102.4561045523,"c":103.0324786651,"v":717569.3915910893,"t":1730239200}
+{"o":103.0324786651,"h":103.3540473358,"l":102.5711392829,"c":102.8940640286,"v":620222.7946810659,"t":1730242800}
+{"o":102.8940640286,"h":103.1128441916,"l":101.9361439149,"c":102.4644272316,"v":620203.4557731372,"t":1730246400}
+{"o":102.4644272316,"h":103.267189886,"l":101.4299467644,"c":103.1751965019,"v":675068.5604795768,"t":1730250000}
+{"o":103.1751965019,"h":103.7573303639,"l":102.6806097354,"c":103.0418155187,"v":633249.6981223089,"t":1730253600}
+{"o":103.0418155187,"h":103.5320411248,"l":102.8629825598,"c":103.3028591022,"v":645156.6032684802,"t":1730257200}
+{"o":103.3028591022,"h":103.7438955755,"l":102.9986712016,"c":103.6418347185,"v":512791.5637150251,"t":1730260800}
+{"o":103.6418347185,"h":104.363977116,"l":103.0438274859,"c":103.2492083505,"v":566704.6604381171,"t":1730264400}
+{"o":103.2492083505,"h":103.7418159709,"l":102.4589665281,"c":102.5648114965,"v":579918.2860108056,"t":1730268000}
+{"o":102.5648114965,"h":102.9204163544,"l":102.2300568442,"c":102.498795918,"v":580573.9713412076,"t":1730271600}
+{"o":102.498795918,"h":102.8952088428,"l":102.0000362061,"c":102.0605359058,"v":691933.6215690797,"t":1730275200}
+{"o":102.0605359058,"h":102.5455113676,"l":101.9102339302,"c":102.1948193549,"v":507912.4022084267,"t":1730278800}
+{"o":102.1948193549,"h":102.25453822,"l":101.6248327014,"c":101.6685797023,"v":495835.1466393208,"t":1730282400}
+{"o":101.6685797023,"h":101.8038893079,"l":100.5598669137,"c":100.7593806035,"v":651845.5971924391,"t":1730286000}
+{"o":100.7593806035,"h":101.0104775353,"l":100.1368964677,"c":100.6986449074,"v":667282.4531032733,"t":1730289600}
+{"o":100.6986449074,"h":101.3299582982,"l":99.7846928149,"c":101.2300701382,"v":740975.2894576379,"t":1730293200}
+{"o":101.2300701382,"h":101.7309929689,"l":100.656961489,"c":100.8893478747,"v":792185.0599738817,"t":1730296800}
+{"o":100.8893478747,"h":100.9802947033,"l":98.8734738879,"c":99.8002871583,"v":912819.6984507939,"t":1730300400}
+{"o":99.8002871583,"h":100.5798797391,"l":99.001857128,"c":100.4329359314,"v":867628.6821607933,"t":1730304000}
+{"o":100.4329359314,"h":100.6742961036,"l":100.0859569867,"c":100.6139662128,"v":885488.0576609122,"t":1730307600}
+{"o":100.6139662128,"h":100.8604842405,"l":99.6060561452,"c":99.86742482,"v":929626.4764159203,"t":1730311200}
+{"o":99.86742482,"h":100.287191884,"l":99.4399189278,"c":100.0232846546,"v":712562.1806136,"t":1730314800}
+{"o":100.0232846546,"h":101.4857242818,"l":99.3664769321,"c":101.3733358824,"v":856976.748905464,"t":1730318400}
+{"o":101.3733358824,"h":101.5848253718,"l":99.7078560298,"c":100.4959486683,"v":765988.0797174626,"t":1730322000}
+{"o":100.4959486683,"h":100.7759401077,"l":100.2480737056,"c":100.6151286318,"v":559674.8568149412,"t":1730325600}
+{"o":100.6151286318,"h":101.087596064,"l":100.2780922065,"c":100.3357866982,"v":470938.5040894707,"t":1730329200}
+{"o":100.3357866982,"h":100.6987093279,"l":100.1500535404,"c":100.5894266282,"v":471339.474584161,"t":1730332800}
+{"o":100.5894266282,"h":101.0674168892,"l":100.0481799545,"c":100.7470740718,"v":576609.9597961444,"t":1730336400}
+{"o":100.7470740718,"h":101.3263967628,"l":100.4130103304,"c":100.8829594685,"v":605929.7325171381,"t":1730340000}
+{"o":100.8829594685,"h":101.0411843951,"l":99.6324917543,"c":100.0292291839,"v":519470.618458293,"t":1730343600}
+{"o":100.0292291839,"h":100.5863294942,"l":99.9278273596,"c":100.4669703748,"v":495502.1092455161,"t":1730347200}
+{"o":100.4669703748,"h":100.9804284652,"l":100.3377397353,"c":100.5151574238,"v":499945.2424038043,"t":1730350800}
+{"o":100.5151574238,"h":100.5963188728,"l":99.4691507952,"c":99.6399315669,"v":479471.9156588942,"t":1730354400}
+{"o":99.6399315669,"h":100.3354952402,"l":99.3593870752,"c":100.120867621,"v":441775.101328245,"t":1730358000}
+{"o":100.120867621,"h":100.1637409188,"l":99.4121477005,"c":99.9464356357,"v":494676.7961966927,"t":1730361600}
+{"o":99.9464356357,"h":100.6668741506,"l":99.8279683336,"c":100.5512425793,"v":450759.1375631333,"t":1730365200}
+{"o":100.5512425793,"h":101.3126308519,"l":100.1964363061,"c":101.1502805545,"v":537173.7164573178,"t":1730368800}
+{"o":101.1502805545,"h":101.1755073464,"l":100.1920462178,"c":100.4171309051,"v":522908.8156953331,"t":1730372400}
+{"o":100.4171309051,"h":100.666082856,"l":99.7290142721,"c":99.9834207352,"v":702004.8216585068,"t":1730376000}
+{"o":99.9834207352,"h":100.1039229302,"l":98.0294904998,"c":98.6329394403,"v":904536.6135881776,"t":1730379600}
+{"o":98.6329394403,"h":98.7479479761,"l":96.8044665592,"c":97.773557465,"v":1198803.4381742987,"t":1730383200}
+{"o":97.773557465,"h":99.0681208778,"l":97.6669342098,"c":97.8605771653,"v":972677.8499303682,"t":1730386800}
+{"o":97.8605771653,"h":97.9163300861,"l":97.0308385292,"c":97.3507764472,"v":801380.9370986493,"t":1730390400}
+{"o":97.3507764472,"h":98.2042074429,"l":97.1519243719,"c":97.6743295871,"v":775778.6098881052,"t":1730394000}
+{"o":97.6743295871,"h":97.7922370155,"l":96.6224968605,"c":97.2667115206,"v":954438.250002488,"t":1730397600}
+{"o":97.2667115206,"h":97.6946111895,"l":96.5112968192,"c":96.6846085843,"v":800851.3457722529,"t":1730401200}
+{"o":96.6846085843,"h":97.5853668553,"l":96.4936633115,"c":97.1789931892,"v":725213.6597588439,"t":1730404800}
+{"o":97.1789931892,"h":97.3973174397,"l":96.8188687883,"c":96.914784204,"v":671687.3419430786,"t":1730408400}
+{"o":96.914784204,"h":97.2827445342,"l":96.0170124668,"c":97.1306827783,"v":778831.8273773181,"t":1730412000}
+{"o":97.1306827783,"h":97.5307537427,"l":96.2115293121,"c":96.6642496507,"v":657644.0881932426,"t":1730415600}
+{"o":96.6642496507,"h":97.1845434118,"l":96.4730929138,"c":96.8828819366,"v":549575.146736588,"t":1730419200}
+{"o":96.8828819366,"h":97.1736814282,"l":95.3798176638,"c":95.8065229389,"v":740861.2554604444,"t":1730422800}
+{"o":95.8065229389,"h":96.1985589889,"l":94.7998777651,"c":96.0985544861,"v":856129.9135636925,"t":1730426400}
+{"o":96.0985544861,"h":96.5130128499,"l":95.643400652,"c":95.8260565421,"v":589579.933516272,"t":1730430000}
+{"o":95.8260565421,"h":96.0105790517,"l":95.5509551655,"c":95.9523140934,"v":499221.518257269,"t":1730433600}
+{"o":95.9523140934,"h":96.1246072435,"l":95.6240318384,"c":95.7300106738,"v":456584.1787743509,"t":1730437200}
+{"o":95.7300106738,"h":95.7758571437,"l":94.8275092767,"c":94.8923731039,"v":517089.9889994313,"t":1730440800}
+{"o":94.8923731039,"h":95.3275204892,"l":94.6403967227,"c":95.1345384444,"v":479832.4041196636,"t":1730444400}
+{"o":95.1345384444,"h":95.4995644543,"l":94.9299187331,"c":95.0652076056,"v":471582.4832755824,"t":1730448000}
+{"o":95.0652076056,"h":95.7607629474,"l":94.9358458629,"c":95.7341228068,"v":700137.1832547558,"t":1730451600}
+{"o":95.7341228068,"h":96.7610749685,"l":95.705133715,"c":96.4200390812,"v":1046508.0600415288,"t":1730455200}
+{"o":96.4200390812,"h":96.7387175355,"l":96.1420232876,"c":96.264248573,"v":966794.336598682,"t":1730458800}
+{"o":96.264248573,"h":97.3476026727,"l":96.1616582562,"c":97.2789981183,"v":1274401.3483196385,"t":1730462400}
+{"o":97.2789981183,"h":99.1992481572,"l":96.9789696476,"c":99.1744393236,"v":1008446.7640679596,"t":1730466000}
+{"o":99.1744393236,"h":99.8165318155,"l":97.7096822678,"c":98.3797272527,"v":1157298.0652796386,"t":1730469600}
+{"o":98.3797272527,"h":98.5147156763,"l":93.857185615,"c":94.1695054534,"v":1455219.6064409998,"t":1730473200}
+{"o":94.1695054534,"h":96.1753037012,"l":93.9150703684,"c":95.4768488316,"v":1350202.8226904576,"t":1730476800}
+{"o":95.4768488316,"h":96.2582957733,"l":95.1921018814,"c":95.5012244881,"v":1122744.0769990487,"t":1730480400}
+{"o":95.5012244881,"h":95.8661467061,"l":94.9012359093,"c":95.3121962011,"v":798512.1883412253,"t":1730484000}
+{"o":95.3121962011,"h":95.6689002691,"l":94.670153936,"c":95.5251251547,"v":815389.8631268869,"t":1730487600}
+{"o":95.5251251547,"h":95.8519250923,"l":94.985300164,"c":95.0313143237,"v":626480.1700959046,"t":1730491200}
+{"o":95.0313143237,"h":95.0313143237,"l":94.0071560008,"c":94.755805865,"v":806892.1721725304,"t":1730494800}
+{"o":94.755805865,"h":95.161685301,"l":94.486176703,"c":95.123455034,"v":614786.738233453,"t":1730498400}
+{"o":95.123455034,"h":95.450541387,"l":94.9153660226,"c":95.2872128265,"v":576275.3336036803,"t":1730502000}
+{"o":95.2872128265,"h":96.0468867705,"l":95.2357886646,"c":95.7194506985,"v":541698.5481573489,"t":1730505600}
+{"o":95.7194506985,"h":96.232157774,"l":95.6642714628,"c":96.0196975581,"v":521704.2013039288,"t":1730509200}
+{"o":96.0196975581,"h":96.7211053569,"l":95.9074828604,"c":96.0880652049,"v":510998.4246988642,"t":1730512800}
+{"o":96.0880652049,"h":96.2177955944,"l":95.6383368879,"c":95.8017228783,"v":457239.0493471723,"t":1730516400}
+{"o":95.8017228783,"h":95.8935021584,"l":94.9742356751,"c":95.4184432542,"v":357672.7854391625,"t":1730520000}
+{"o":95.4184432542,"h":95.8165279016,"l":95.0304529205,"c":95.7129539654,"v":339261.6085508863,"t":1730523600}
+{"o":95.7129539654,"h":95.7968451851,"l":95.3724389612,"c":95.7440756082,"v":369003.7324453021,"t":1730527200}
+{"o":95.7440756082,"h":96.2014947145,"l":95.4883554912,"c":96.172746772,"v":402087.2562086304,"t":1730530800}
+{"o":96.172746772,"h":96.2947530116,"l":95.5109844662,"c":95.5939793553,"v":434330.3975309432,"t":1730534400}
+{"o":95.5939793553,"h":95.8725818786,"l":95.0217348136,"c":95.4419312149,"v":431651.9411527088,"t":1730538000}
+{"o":95.4419312149,"h":95.7489549936,"l":94.888688417,"c":95.4682203786,"v":505058.9338379028,"t":1730541600}
+{"o":95.4682203786,"h":95.6100460747,"l":94.6653831486,"c":95.2438662931,"v":449174.5054394458,"t":1730545200}
+{"o":95.2438662931,"h":95.4889176645,"l":94.5535059752,"c":94.6545419067,"v":586725.1757442148,"t":1730548800}
+{"o":94.6545419067,"h":95.1889527635,"l":93.713299796,"c":94.2364683101,"v":657499.8583546577,"t":1730552400}
+{"o":94.2364683101,"h":94.4510089489,"l":92.761222434,"c":93.7587992822,"v":727166.9807714743,"t":1730556000}
+{"o":93.7587992822,"h":94.0445830233,"l":93.029790578,"c":93.9860037228,"v":764671.4797651233,"t":1730559600}
+{"o":93.9860037228,"h":94.9024495519,"l":93.8662779955,"c":94.577389403,"v":1122568.134239675,"t":1730563200}
+{"o":94.577389403,"h":94.5998085608,"l":93.4888694633,"c":94.0723043835,"v":1007760.2138146989,"t":1730566800}
+{"o":94.0723043835,"h":94.3331649915,"l":93.5156314207,"c":94.0734476473,"v":946629.9886933817,"t":1730570400}
+{"o":94.0734476473,"h":94.9019234747,"l":93.9916293611,"c":94.7454829442,"v":938592.9022630502,"t":1730574000}
+{"o":94.7454829442,"h":96.0379820425,"l":94.6418154536,"c":95.6634975235,"v":1045763.7661959113,"t":1730577600}
+{"o":95.6634975235,"h":95.8115644629,"l":95.3663871586,"c":95.4048083584,"v":623111.349010294,"t":1730581200}
+{"o":95.4048083584,"h":95.6473621709,"l":95.0878454103,"c":95.2006093742,"v":597591.1127273744,"t":1730584800}
+{"o":95.2006093742,"h":95.3376694949,"l":94.6862005283,"c":95.3367387891,"v":744904.91888542,"t":1730588400}
+{"o":95.3367387891,"h":95.5953688099,"l":94.788292387,"c":94.7982662849,"v":655745.7543409771,"t":1730592000}
+{"o":94.7982662849,"h":94.9359765983,"l":93.9195879102,"c":94.0247667348,"v":661240.7408141718,"t":1730595600}
+{"o":94.0247667348,"h":94.2995493187,"l":92.0485736632,"c":93.0497346099,"v":1050203.5742004167,"t":1730599200}
+{"o":93.0497346099,"h":93.2594291875,"l":92.2779649325,"c":92.9270883309,"v":725303.6267277865,"t":1730602800}
+{"o":92.9270883309,"h":93.877684857,"l":92.7608041637,"c":93.5935203688,"v":516118.5492471192,"t":1730606400}
+{"o":93.5935203688,"h":93.9407798608,"l":92.9137106707,"c":92.9475075468,"v":733298.5379309388,"t":1730610000}
+{"o":92.9475075468,"h":93.8712911221,"l":92.7713202542,"c":93.613966242,"v":647585.1304717301,"t":1730613600}
+{"o":93.613966242,"h":94.1327036773,"l":93.4924761534,"c":93.8040927754,"v":524296.7604269244,"t":1730617200}
+{"o":93.8040927754,"h":94.0975026432,"l":93.3220755668,"c":93.9669966026,"v":663006.2316731113,"t":1730620800}
+{"o":93.9669966026,"h":94.2145879208,"l":93.3042727838,"c":93.4357950711,"v":701295.7932853175,"t":1730624400}
+{"o":93.4357950711,"h":94.3875395293,"l":93.4357950711,"c":94.1130470565,"v":725512.5516188295,"t":1730628000}
+{"o":94.1130470565,"h":94.5549212516,"l":93.7017982065,"c":93.8774235039,"v":714309.2549937472,"t":1730631600}
+{"o":93.8774235039,"h":94.431812332,"l":93.6395543516,"c":93.8083959762,"v":792888.5040911554,"t":1730635200}
+{"o":93.8083959762,"h":94.1337719851,"l":92.184436302,"c":92.3678913844,"v":1010127.4243835056,"t":1730638800}
+{"o":92.3678913844,"h":92.7109266013,"l":91.1201114521,"c":91.3591408722,"v":1040176.7334537315,"t":1730642400}
+{"o":91.3591408722,"h":91.9259408466,"l":90.3938267674,"c":91.7894195833,"v":1111389.4644878798,"t":1730646000}
+{"o":91.7894195833,"h":92.5900954047,"l":91.4433932005,"c":91.540266314,"v":862662.8858863433,"t":1730649600}
+{"o":91.540266314,"h":92.8295164026,"l":91.4962660819,"c":92.4081592648,"v":789370.9033810706,"t":1730653200}
+{"o":92.4081592648,"h":92.5660712578,"l":90.6812065274,"c":91.1581425132,"v":769030.5238239658,"t":1730656800}
+{"o":91.1581425132,"h":92.5307194079,"l":91.0998686855,"c":92.3896145922,"v":781133.8465006737,"t":1730660400}
+{"o":92.3896145922,"h":93.4190660944,"l":92.0865116584,"c":93.4190660944,"v":796322.1120119483,"t":1730664000}
+{"o":93.4190660944,"h":93.9796844688,"l":93.2367599971,"c":93.6470491262,"v":861522.2990032804,"t":1730667600}
+{"o":93.6470491262,"h":93.9531451158,"l":93.1348521977,"c":93.4208888253,"v":619667.361268773,"t":1730671200}
+{"o":93.4208888253,"h":93.5818104614,"l":92.851894462,"c":93.2469382484,"v":572861.488484902,"t":1730674800}
+{"o":93.2469382484,"h":93.2469382484,"l":92.0585550566,"c":92.7205862671,"v":624642.9970252212,"t":1730678400}
+{"o":92.7205862671,"h":93.8506456806,"l":92.4977273764,"c":93.4260477558,"v":796322.3118000116,"t":1730682000}
+{"o":93.4260477558,"h":94.3338226784,"l":93.1664059385,"c":94.3338226784,"v":1133304.5369881296,"t":1730685600}
+{"o":94.3338226784,"h":94.643422933,"l":93.3356949628,"c":93.4004881599,"v":737069.0966614292,"t":1730689200}
+{"o":93.4004881599,"h":93.9839104746,"l":93.3383518941,"c":93.4909652151,"v":574487.1184023157,"t":1730692800}
+{"o":93.4909652151,"h":93.5523314642,"l":92.5120000044,"c":92.595933241,"v":552411.5057443863,"t":1730696400}
+{"o":92.595933241,"h":93.3084158181,"l":92.3236761193,"c":93.2364949082,"v":480577.1604651337,"t":1730700000}
+{"o":93.2364949082,"h":93.3171830345,"l":92.2218762164,"c":92.5504481129,"v":520615.1450835262,"t":1730703600}
+{"o":92.5504481129,"h":92.8605954825,"l":91.7495215544,"c":92.127597584,"v":582228.6659786932,"t":1730707200}
+{"o":92.127597584,"h":92.8907871453,"l":92.111120064,"c":92.7895339329,"v":563436.0052113867,"t":1730710800}
+{"o":92.7895339329,"h":93.9187330678,"l":92.6615933883,"c":93.7154344374,"v":683752.7974035685,"t":1730714400}
+{"o":93.7154344374,"h":94.5089927544,"l":93.482091151,"c":94.0962037308,"v":677231.6899100727,"t":1730718000}
+{"o":94.0962037308,"h":94.5934689013,"l":93.5019814755,"c":94.1460113381,"v":696300.9601731213,"t":1730721600}
+{"o":94.1460113381,"h":94.5893731229,"l":93.6382993272,"c":93.6734237905,"v":674206.8917095468,"t":1730725200}
+{"o":93.6734237905,"h":94.2858670563,"l":92.9388861654,"c":93.2456414563,"v":680498.0123444252,"t":1730728800}
+{"o":93.2456414563,"h":93.8041839685,"l":92.6898937669,"c":93.5404857414,"v":634600.7255211488,"t":1730732400}
+{"o":93.5404857414,"h":93.7581388782,"l":91.4827244804,"c":91.8621737609,"v":654754.135641617,"t":1730736000}
+{"o":91.8621737609,"h":92.728787922,"l":91.6492794831,"c":92.0914893448,"v":678497.9576266933,"t":1730739600}
+{"o":92.0914893448,"h":92.5370448407,"l":91.0859907822,"c":91.3023722043,"v":840236.6902393389,"t":1730743200}
+{"o":91.3023722043,"h":91.8998603802,"l":91.2105400682,"c":91.5265535277,"v":598553.921343261,"t":1730746800}
+{"o":91.5265535277,"h":91.7593673881,"l":90.4235451955,"c":90.7960832037,"v":647929.2815592425,"t":1730750400}
+{"o":90.7960832037,"h":91.2589655739,"l":88.4697019952,"c":89.1100027203,"v":927513.743791781,"t":1730754000}
+{"o":89.1100027203,"h":91.0604711153,"l":88.9496715425,"c":90.6437448852,"v":815542.1891035445,"t":1730757600}
+{"o":90.6437448852,"h":91.0451384084,"l":90.1337505226,"c":90.5941691432,"v":604447.1742205134,"t":1730761200}
+{"o":90.5941691432,"h":91.5190633733,"l":90.539318086,"c":90.9505616037,"v":769304.6755927575,"t":1730764800}
+{"o":90.9505616037,"h":91.0841325972,"l":89.9881967307,"c":90.7538538583,"v":685110.7464124099,"t":1730768400}
+{"o":90.7538538583,"h":91.2648406042,"l":90.6103375348,"c":90.7482673012,"v":611433.6738704821,"t":1730772000}
+{"o":90.7482673012,"h":91.5938273081,"l":90.1540871829,"c":91.5523387157,"v":695604.2982507249,"t":1730775600}
+{"o":91.5523387157,"h":92.0342352726,"l":91.3882910989,"c":91.7462773699,"v":557687.3108742632,"t":1730779200}
+{"o":91.7462773699,"h":92.4074271084,"l":91.440007639,"c":92.2245305084,"v":526404.7932886404,"t":1730782800}
+{"o":92.2245305084,"h":92.3866999144,"l":91.743342301,"c":92.303924507,"v":550508.3167245575,"t":1730786400}
+{"o":92.303924507,"h":93.1597569869,"l":92.2027321081,"c":92.94829369,"v":650156.2007265164,"t":1730790000}
+{"o":92.94829369,"h":93.2316096926,"l":92.7465315658,"c":93.2306720353,"v":613390.5168673113,"t":1730793600}
+{"o":93.2306720353,"h":93.5362651182,"l":92.8041139036,"c":92.8176132201,"v":540489.5850227621,"t":1730797200}
+{"o":92.8176132201,"h":92.8797295435,"l":92.3743581525,"c":92.7743060422,"v":506572.3617497822,"t":1730800800}
+{"o":92.7743060422,"h":93.4104715803,"l":92.7541146248,"c":93.1153931676,"v":529147.7438528748,"t":1730804400}
+{"o":93.1153931676,"h":94.1637349995,"l":92.835493795,"c":93.7063554816,"v":621458.9654753796,"t":1730808000}
+{"o":93.7063554816,"h":94.0543559262,"l":93.078638385,"c":93.9313408191,"v":725978.1927732999,"t":1730811600}
+{"o":93.9313408191,"h":96.4042272491,"l":93.7449704444,"c":95.7740278682,"v":1147828.4885459105,"t":1730815200}
+{"o":95.7740278682,"h":96.146026387,"l":94.490839697,"c":95.1732215087,"v":1102884.7289577529,"t":1730818800}
+{"o":95.1732215087,"h":96.8852715708,"l":95.0617669608,"c":96.7234897225,"v":928385.7127540894,"t":1730822400}
+{"o":96.7234897225,"h":97.1396978927,"l":95.6653840249,"c":95.6780492795,"v":780168.6019469246,"t":1730826000}
+{"o":95.6780492795,"h":96.0351575068,"l":95.2732303156,"c":95.7618829172,"v":675288.6954667758,"t":1730829600}
+{"o":95.7618829172,"h":96.0886493418,"l":93.8383275844,"c":94.1694296995,"v":740019.1763877869,"t":1730833200}
+{"o":94.1694296995,"h":95.8110958285,"l":93.6907221314,"c":95.7416339065,"v":739777.8447380951,"t":1730836800}
+{"o":95.7416339065,"h":95.8279520099,"l":94.6486063896,"c":94.8997298251,"v":548276.1745283129,"t":1730840400}
+{"o":94.8997298251,"h":96.0876904237,"l":94.0773521635,"c":96.0748074371,"v":629979.1280452684,"t":1730844000}
+{"o":96.0748074371,"h":96.267147342,"l":95.4745607288,"c":95.6133055706,"v":679922.2253177338,"t":1730847600}
+{"o":95.6133055706,"h":99.4257203813,"l":95.5065109315,"c":99.0428663758,"v":1262549.2831316204,"t":1730851200}
+{"o":99.0428663758,"h":100.2492825378,"l":98.3204669292,"c":99.4717854573,"v":1144628.7207101923,"t":1730854800}
+{"o":99.4717854573,"h":103.5101057617,"l":99.0068642916,"c":103.1355608536,"v":1244134.9612370189,"t":1730858400}
+{"o":103.1355608536,"h":106.2901759144,"l":102.2997406655,"c":106.1132025533,"v":2039728.6209468408,"t":1730862000}
+{"o":106.1132025533,"h":108.0939146044,"l":104.5971609943,"c":106.2676994446,"v":1634290.9855232148,"t":1730865600}
+{"o":106.2676994446,"h":106.5615121969,"l":104.7061382943,"c":106.3054816495,"v":1307138.5925891625,"t":1730869200}
+{"o":106.3054816495,"h":108.3764302796,"l":105.9153484802,"c":106.2614974365,"v":1444961.1242221424,"t":1730872800}
+{"o":106.2614974365,"h":107.9881294586,"l":105.1066333028,"c":105.5474822336,"v":1372956.6506670036,"t":1730876400}
+{"o":105.5474822336,"h":105.8995567235,"l":103.379510037,"c":105.1256150223,"v":1236918.2965408515,"t":1730880000}
+{"o":105.1256150223,"h":106.2354681103,"l":105.1143466025,"c":105.8456087265,"v":799880.5815218602,"t":1730883600}
+{"o":105.8456087265,"h":106.495120234,"l":105.4442472818,"c":106.3286084108,"v":680088.7054958007,"t":1730887200}
+{"o":106.3286084108,"h":107.2673155668,"l":106.0220688045,"c":107.1434187891,"v":663562.6291899821,"t":1730890800}
+{"o":107.1434187891,"h":108.3067168581,"l":106.8533185,"c":106.9482577329,"v":742885.4671907807,"t":1730894400}
+{"o":106.9482577329,"h":107.6532137317,"l":106.5001010306,"c":107.350845348,"v":775149.2244927972,"t":1730898000}
+{"o":107.350845348,"h":108.2858522716,"l":105.9202701447,"c":106.1896487428,"v":972755.8106472379,"t":1730901600}
+{"o":106.1896487428,"h":107.8306254931,"l":105.8094077241,"c":106.5262252657,"v":1014186.8522270817,"t":1730905200}
+{"o":106.5262252657,"h":106.914605295,"l":106.0392737957,"c":106.8498663414,"v":755955.8625683935,"t":1730908800}
+{"o":106.8498663414,"h":107.2206923957,"l":105.9580734231,"c":106.6028719564,"v":769411.4712636726,"t":1730912400}
+{"o":106.6028719564,"h":107.9265233997,"l":106.5712122437,"c":107.7257160275,"v":714439.5776951306,"t":1730916000}
+{"o":107.7257160275,"h":108.254584293,"l":107.1734541862,"c":108.2190732074,"v":785768.526831587,"t":1730919600}
+{"o":108.2190732074,"h":108.4623280822,"l":107.1085005976,"c":107.7086750734,"v":873171.0255913167,"t":1730923200}
+{"o":107.7086750734,"h":109.1408987245,"l":107.1755256132,"c":108.4985405524,"v":980598.4218658439,"t":1730926800}
+{"o":108.4985405524,"h":109.1161819929,"l":108.1689915481,"c":108.5442463759,"v":790615.148999939,"t":1730930400}
+{"o":108.5442463759,"h":108.6761052845,"l":107.1493305954,"c":107.1980659372,"v":780307.5049239524,"t":1730934000}
+{"o":107.1980659372,"h":107.6432998842,"l":106.7669707314,"c":107.5519024992,"v":795453.2438173668,"t":1730937600}
+{"o":107.5519024992,"h":110.6828035661,"l":106.8661817066,"c":108.7474401057,"v":962929.6430285022,"t":1730941200}
+{"o":108.7474401057,"h":110.2098028915,"l":108.7364302307,"c":109.9349857797,"v":839412.6005201408,"t":1730944800}
+{"o":109.9349857797,"h":109.9654170484,"l":108.29778441,"c":108.5592546272,"v":806082.6225647554,"t":1730948400}
+{"o":108.5592546272,"h":109.1506318656,"l":108.0111942484,"c":108.2082461667,"v":664424.6716962978,"t":1730952000}
+{"o":108.2082461667,"h":108.4840208553,"l":107.8094308845,"c":108.4183843174,"v":596836.9848571375,"t":1730955600}
+{"o":108.4183843174,"h":108.4995752766,"l":106.7948158156,"c":107.6179436194,"v":649584.3187632599,"t":1730959200}
+{"o":107.6179436194,"h":108.3014464669,"l":107.0038351735,"c":107.9486059374,"v":582659.6135462548,"t":1730962800}
+{"o":107.9486059374,"h":108.7876015488,"l":107.8865972601,"c":108.4931539777,"v":621230.0030096332,"t":1730966400}
+{"o":108.4931539777,"h":108.4931539777,"l":107.5756863929,"c":108.1443747729,"v":527615.5044154356,"t":1730970000}
+{"o":108.1443747729,"h":108.1759446819,"l":107.1306452015,"c":107.6560076632,"v":562730.0329641682,"t":1730973600}
+{"o":107.6560076632,"h":107.8636969625,"l":106.7461447464,"c":106.8017508212,"v":528910.3383446127,"t":1730977200}
+{"o":106.8017508212,"h":107.9218698567,"l":106.6412654422,"c":107.6979138943,"v":551788.1483419732,"t":1730980800}
+{"o":107.6979138943,"h":108.1605668552,"l":106.5547928563,"c":106.8467408696,"v":622598.1196847745,"t":1730984400}
+{"o":106.8467408696,"h":108.1345851205,"l":106.7832402352,"c":107.7688645361,"v":890915.1164163473,"t":1730988000}
+{"o":107.7688645361,"h":110.678748164,"l":107.2186582108,"c":110.6365983224,"v":1086176.8767899773,"t":1730991600}
+{"o":110.6365983224,"h":112.1867256377,"l":109.7005213309,"c":111.3881499523,"v":1019374.6122557997,"t":1730995200}
+{"o":111.3881499523,"h":112.6866516924,"l":110.7682961463,"c":112.4855498441,"v":986350.1817440016,"t":1730998800}
+{"o":112.4855498441,"h":113.8551208132,"l":111.829837334,"c":113.0437914534,"v":1005366.8765796091,"t":1731002400}
+{"o":113.0437914534,"h":113.3011719256,"l":111.6588185109,"c":113.1950397324,"v":941809.930015534,"t":1731006000}
+{"o":113.1950397324,"h":113.5845709955,"l":112.4927547008,"c":113.2514203859,"v":907566.4211263137,"t":1731009600}
+{"o":113.2514203859,"h":113.7583513572,"l":112.7239615152,"c":112.7444871627,"v":974818.1721596121,"t":1731013200}
+{"o":112.7444871627,"h":113.0356826852,"l":111.5798883672,"c":112.1260643732,"v":896780.3127820333,"t":1731016800}
+{"o":112.1260643732,"h":112.8650023834,"l":111.500315816,"c":112.7434443564,"v":725265.1180169109,"t":1731020400}
+{"o":112.7434443564,"h":115.3915955686,"l":112.7434443564,"c":114.1581181601,"v":1036204.2404394692,"t":1731024000}
+{"o":114.1581181601,"h":114.9728752413,"l":113.5180199465,"c":113.8916427438,"v":933800.1183735981,"t":1731027600}
+{"o":113.8916427438,"h":114.018193903,"l":112.3811010546,"c":112.5610212692,"v":1029510.5453888039,"t":1731031200}
+{"o":112.5610212692,"h":114.0569330996,"l":112.3926127227,"c":113.844963281,"v":694836.4160065018,"t":1731034800}
+{"o":113.844963281,"h":114.300748173,"l":113.4638578656,"c":113.6957692151,"v":557518.5495627857,"t":1731038400}
+{"o":113.6957692151,"h":114.9666009446,"l":113.5683296821,"c":114.3976084694,"v":612616.8879421009,"t":1731042000}
+{"o":114.3976084694,"h":114.738868438,"l":113.7204916462,"c":114.2007672025,"v":571490.9062555763,"t":1731045600}
+{"o":114.2007672025,"h":115.379412282,"l":113.3605754022,"c":115.1948235457,"v":655597.1993821325,"t":1731049200}
+{"o":115.1948235457,"h":115.1983553763,"l":113.8276883352,"c":114.4453279044,"v":602632.5291809924,"t":1731052800}
+{"o":114.4453279044,"h":116.6411899944,"l":114.2654266714,"c":116.1991201266,"v":652474.2680303359,"t":1731056400}
+{"o":116.1991201266,"h":117.2637588757,"l":115.4834048857,"c":116.9349438248,"v":736160.8314941707,"t":1731060000}
+{"o":116.9349438248,"h":117.8114060431,"l":116.601038219,"c":116.601038219,"v":722381.238560656,"t":1731063600}
+{"o":116.601038219,"h":117.2377149889,"l":116.2046747761,"c":116.366552103,"v":768937.4350615711,"t":1731067200}
+{"o":116.366552103,"h":117.7672734714,"l":116.1182796856,"c":117.4484173972,"v":731289.0033501745,"t":1731070800}
+{"o":117.4484173972,"h":117.7574326521,"l":114.4726487316,"c":114.6635856098,"v":977142.785897927,"t":1731074400}
+{"o":114.6635856098,"h":116.2009382894,"l":113.9359685484,"c":115.4808964819,"v":905903.4315632657,"t":1731078000}
+{"o":115.4808964819,"h":115.7634860422,"l":113.1268823897,"c":113.2217511079,"v":854870.6619070395,"t":1731081600}
+{"o":113.2217511079,"h":114.6376981162,"l":112.7230429171,"c":114.397562907,"v":830909.6467899905,"t":1731085200}
+{"o":114.397562907,"h":116.0552066169,"l":113.9721514045,"c":114.7717955325,"v":812470.1524401746,"t":1731088800}
+{"o":114.7717955325,"h":115.8022162733,"l":114.6173214696,"c":114.6543952299,"v":803656.0861349109,"t":1731092400}
+{"o":114.6543952299,"h":115.0350414426,"l":113.530212506,"c":114.0242405948,"v":806850.7701771496,"t":1731096000}
+{"o":114.0242405948,"h":114.2965852608,"l":113.2171586315,"c":114.137875889,"v":643522.0821264188,"t":1731099600}
+{"o":114.137875889,"h":114.6395566747,"l":113.8342670234,"c":114.2241837068,"v":639471.4843304341,"t":1731103200}
+{"o":114.2241837068,"h":114.8309869401,"l":113.806127401,"c":114.7048159848,"v":536599.7863075652,"t":1731106800}
+{"o":114.7048159848,"h":114.9098162226,"l":114.0713037814,"c":114.6532926942,"v":622645.9139428799,"t":1731110400}
+{"o":114.6532926942,"h":114.8831068778,"l":114.1012383678,"c":114.5503280139,"v":626693.831421372,"t":1731114000}
+{"o":114.5503280139,"h":114.7612864688,"l":113.2517627507,"c":114.5520516579,"v":617624.5046338078,"t":1731117600}
+{"o":114.5520516579,"h":114.9862405136,"l":113.804917736,"c":114.3306222387,"v":577662.5183208743,"t":1731121200}
+{"o":114.3306222387,"h":114.9008403102,"l":114.3306222387,"c":114.6394474004,"v":518196.85714987,"t":1731124800}
+{"o":114.6394474004,"h":115.8706278528,"l":114.52563891,"c":115.3539593056,"v":581355.4628114263,"t":1731128400}
+{"o":115.3539593056,"h":116.2857600665,"l":115.0850428563,"c":115.3477041004,"v":611150.3246620022,"t":1731132000}
+{"o":115.3477041004,"h":115.3839367623,"l":114.6077806348,"c":114.9236573412,"v":566669.1834935757,"t":1731135600}
+{"o":114.9236573412,"h":116.3031235872,"l":114.7773874726,"c":115.686994695,"v":624697.0876397722,"t":1731139200}
+{"o":115.686994695,"h":116.3266094361,"l":115.686994695,"c":115.8123107792,"v":691907.5301275851,"t":1731142800}
+{"o":115.8123107792,"h":116.8076941622,"l":115.6390474631,"c":116.5137922248,"v":542183.8519228265,"t":1731146400}
+{"o":116.5137922248,"h":116.6260510618,"l":115.6440022591,"c":116.1381509722,"v":556651.1720402177,"t":1731150000}
+{"o":116.1381509722,"h":116.3023455603,"l":114.8148926853,"c":114.8373324323,"v":575876.8011255783,"t":1731153600}
+{"o":114.8373324323,"h":115.3938008629,"l":114.4805124162,"c":114.6377975096,"v":539967.5902600234,"t":1731157200}
+{"o":114.6377975096,"h":114.6377975096,"l":113.3445357586,"c":113.7596669302,"v":643883.2014876724,"t":1731160800}
+{"o":113.7596669302,"h":114.0770793595,"l":113.2890393288,"c":113.9258966714,"v":538260.2504346763,"t":1731164400}
+{"o":113.9258966714,"h":114.0623647529,"l":112.8053536996,"c":112.9585944281,"v":602536.466995715,"t":1731168000}
+{"o":112.9585944281,"h":113.7226001747,"l":111.9289968661,"c":113.7061433545,"v":643483.7252148908,"t":1731171600}
+{"o":113.7061433545,"h":114.2318328616,"l":113.5495374691,"c":114.149913169,"v":512677.8985085678,"t":1731175200}
+{"o":114.149913169,"h":114.6096212013,"l":113.1897459295,"c":113.5488798102,"v":570207.1824219886,"t":1731178800}
+{"o":113.5488798102,"h":114.4956160449,"l":113.3206623807,"c":113.9718320782,"v":531040.6339121605,"t":1731182400}
+{"o":113.9718320782,"h":114.5221743057,"l":113.6661040369,"c":113.8566434247,"v":510265.8781451471,"t":1731186000}
+{"o":113.8566434247,"h":114.8942210745,"l":113.7503233896,"c":114.8438527675,"v":536437.4096359166,"t":1731189600}
+{"o":114.8438527675,"h":115.9500460811,"l":114.6990735408,"c":114.7944411125,"v":640918.6281335872,"t":1731193200}
+{"o":114.7944411125,"h":115.8669218014,"l":114.1050066276,"c":115.1335054625,"v":739063.2721380139,"t":1731196800}
+{"o":115.1335054625,"h":115.2173098924,"l":114.1656094172,"c":114.9030159062,"v":743116.1269793893,"t":1731200400}
+{"o":114.9030159062,"h":117.6702924448,"l":114.8216927609,"c":116.2074179792,"v":764273.2220569436,"t":1731204000}
+{"o":116.2074179792,"h":116.6927499629,"l":115.6565020903,"c":115.6585612829,"v":647237.9216761016,"t":1731207600}
+{"o":115.6585612829,"h":117.8389122313,"l":115.3779699036,"c":117.6629696854,"v":729624.6331492433,"t":1731211200}
+{"o":117.6629696854,"h":119.9933891266,"l":116.9440418151,"c":118.7595324216,"v":857489.1473010803,"t":1731214800}
+{"o":118.7595324216,"h":119.0172145027,"l":117.5662274531,"c":118.1184039566,"v":633201.4845065093,"t":1731218400}
+{"o":118.1184039566,"h":118.7085669094,"l":117.6762953488,"c":117.676351234,"v":528460.8752677232,"t":1731222000}
+{"o":117.676351234,"h":118.0094470481,"l":117.1348593312,"c":117.8328187222,"v":598313.454679188,"t":1731225600}
+{"o":117.8328187222,"h":118.4103526174,"l":117.5225640362,"c":117.9426259903,"v":675280.3929621349,"t":1731229200}
+{"o":117.9426259903,"h":118.3417201314,"l":117.4424830392,"c":117.9984769646,"v":634308.871924302,"t":1731232800}
+{"o":117.9984769646,"h":119.0585441227,"l":117.5939054545,"c":118.6651104308,"v":653339.2303662379,"t":1731236400}
+{"o":118.6651104308,"h":119.2277309059,"l":116.9187816605,"c":117.9863189017,"v":843301.2936470502,"t":1731240000}
+{"o":117.9863189017,"h":118.7833862681,"l":117.6633485736,"c":118.7338852216,"v":801963.4636600701,"t":1731243600}
+{"o":118.7338852216,"h":120.2932869815,"l":117.4170613173,"c":118.6065284299,"v":1057278.0116804682,"t":1731247200}
+{"o":118.6065284299,"h":121.8658680868,"l":118.0795062891,"c":121.3253453673,"v":1034859.2389692282,"t":1731250800}
+{"o":121.3253453673,"h":121.8506034732,"l":119.978271138,"c":121.0866656433,"v":1277157.2815890063,"t":1731254400}
+{"o":121.0866656433,"h":123.5780365639,"l":120.8738915445,"c":122.234531076,"v":904011.235384571,"t":1731258000}
+{"o":122.234531076,"h":123.40637528,"l":121.7452159762,"c":121.8419798877,"v":1123384.3456041012,"t":1731261600}
+{"o":121.8419798877,"h":122.3743101951,"l":118.5050034352,"c":119.7247859106,"v":1126709.644878672,"t":1731265200}
+{"o":119.7247859106,"h":120.2340191305,"l":116.1603577979,"c":116.1603577979,"v":1093668.1557562407,"t":1731268800}
+{"o":116.1603577979,"h":119.5524746715,"l":114.6526534485,"c":119.0926265822,"v":1216730.6015504962,"t":1731272400}
+{"o":119.0926265822,"h":122.8490965438,"l":118.7108246695,"c":120.8638686266,"v":1089272.3281009665,"t":1731276000}
+{"o":120.8638686266,"h":121.2393921468,"l":119.6642489969,"c":120.584623495,"v":934277.6125588309,"t":1731279600}
+{"o":120.584623495,"h":121.2240417831,"l":120.2857231398,"c":120.9907658218,"v":882602.2378576685,"t":1731283200}
+{"o":120.9907658218,"h":121.9842253898,"l":120.3039730128,"c":120.8251715544,"v":850330.1596987949,"t":1731286800}
+{"o":120.8251715544,"h":121.5525623083,"l":120.2922817081,"c":121.4447284976,"v":1093294.0956090812,"t":1731290400}
+{"o":121.4447284976,"h":121.4447284976,"l":119.5503631199,"c":120.6056285364,"v":1054929.7713831242,"t":1731294000}
+{"o":120.6056285364,"h":120.7603266217,"l":118.6414451028,"c":119.420171048,"v":1044955.0153369929,"t":1731297600}
+{"o":119.420171048,"h":119.5201807443,"l":117.265490015,"c":118.4001713134,"v":2329911.0222735521,"t":1731301200}
+{"o":118.4001713134,"h":119.7717414903,"l":116.8451449544,"c":118.9148056146,"v":2180992.7427427862,"t":1731304800}
+{"o":118.9148056146,"h":120.1613813699,"l":118.3719812596,"c":119.4948877334,"v":1263217.087655104,"t":1731308400}
+{"o":119.4948877334,"h":120.5522398739,"l":117.6738771018,"c":119.9432076305,"v":979252.3536066562,"t":1731312000}
+{"o":119.9432076305,"h":121.8310869039,"l":117.9406051579,"c":121.2383771314,"v":1014547.6342072668,"t":1731315600}
+{"o":121.2383771314,"h":124.8425348134,"l":120.1634116682,"c":123.890093327,"v":1181416.1938445147,"t":1731319200}
+{"o":123.890093327,"h":125.1062791577,"l":122.3220879942,"c":124.9552485215,"v":924436.5057009843,"t":1731322800}
+{"o":124.9552485215,"h":126.540800381,"l":123.2545456344,"c":124.0589693967,"v":937286.5326285313,"t":1731326400}
+{"o":124.0589693967,"h":124.7887102245,"l":122.1636603631,"c":124.6584785294,"v":837411.9262366096,"t":1731330000}
+{"o":124.6584785294,"h":126.7950660114,"l":123.1917602585,"c":125.7171967775,"v":941767.0842772977,"t":1731333600}
+{"o":125.7171967775,"h":126.7781184831,"l":124.4720594766,"c":125.8422578838,"v":1034697.9139934422,"t":1731337200}
+{"o":125.8422578838,"h":127.5735536962,"l":124.2447673201,"c":125.3117342347,"v":1032324.5818093264,"t":1731340800}
+{"o":125.3117342347,"h":126.7295953096,"l":123.6850120156,"c":125.9685324895,"v":1002238.9677899512,"t":1731344400}
+{"o":125.9685324895,"h":126.2787638846,"l":123.8684398578,"c":126.0463501867,"v":864528.8877061818,"t":1731348000}
+{"o":126.0463501867,"h":127.0381905533,"l":123.4076924974,"c":125.2578847348,"v":1165419.1790789508,"t":1731351600}
+{"o":125.2578847348,"h":128.20081934,"l":124.1224170808,"c":125.8153803085,"v":1031135.2288142645,"t":1731355200}
+{"o":125.8153803085,"h":127.1016582124,"l":123.9369456607,"c":125.7857048047,"v":1008214.4187520349,"t":1731358800}
+{"o":125.7857048047,"h":126.8874705631,"l":123.8251741085,"c":126.5268582796,"v":1008883.2524162583,"t":1731362400}
+{"o":126.5268582796,"h":129.6961560077,"l":125.8607870298,"c":127.6284315117,"v":1077668.5001862687,"t":1731366000}
+{"o":127.6284315117,"h":127.889668658,"l":123.7321872207,"c":126.5945568225,"v":1223055.0168270043,"t":1731369600}
+{"o":126.5945568225,"h":127.247219366,"l":125.4372438739,"c":125.8308882919,"v":983203.6868277697,"t":1731373200}
+{"o":125.8308882919,"h":126.3430770709,"l":122.7703302804,"c":125.0522831082,"v":996154.1554203673,"t":1731376800}
+{"o":125.0522831082,"h":126.9649182477,"l":124.3638801526,"c":126.7997440874,"v":941936.1453027363,"t":1731380400}
+{"o":126.7997440874,"h":127.3793099243,"l":124.6804315065,"c":125.5255104781,"v":1062469.7869155204,"t":1731384000}
+{"o":125.5255104781,"h":126.4804895678,"l":123.8706648204,"c":125.1372181931,"v":1115876.7760716514,"t":1731387600}
+{"o":125.1372181931,"h":126.9858516177,"l":124.8960773071,"c":126.4032610039,"v":1187848.9573176946,"t":1731391200}
+{"o":126.4032610039,"h":127.5097095278,"l":125.601066065,"c":127.5097095278,"v":1175941.7729041108,"t":1731394800}
+{"o":127.5097095278,"h":129.2239483487,"l":126.7704637613,"c":129.203877043,"v":1134180.321467788,"t":1731398400}
+{"o":129.203877043,"h":129.4506213186,"l":123.9411087196,"c":123.9411087196,"v":1534854.7236200122,"t":1731402000}
+{"o":123.9411087196,"h":124.9039798744,"l":119.9078831593,"c":122.412988153,"v":2230250.2281758916,"t":1731405600}
+{"o":122.412988153,"h":123.9267419286,"l":120.7248018893,"c":121.2975378455,"v":1324384.3486910691,"t":1731409200}
+{"o":121.2975378455,"h":122.8321718185,"l":118.6357728739,"c":120.0042530951,"v":1349238.0129547324,"t":1731412800}
+{"o":120.0042530951,"h":120.7168150084,"l":116.4392912065,"c":120.3603064978,"v":1674502.4411090175,"t":1731416400}
+{"o":120.3603064978,"h":122.6188722219,"l":117.7894067945,"c":122.4653478404,"v":1884294.0254717893,"t":1731420000}
+{"o":122.4653478404,"h":122.6742359542,"l":120.3430386499,"c":120.9010986698,"v":1394822.9916425087,"t":1731423600}
+{"o":120.9010986698,"h":122.1082194645,"l":118.7193085927,"c":121.5597949412,"v":1511851.9036539597,"t":1731427200}
+{"o":121.5597949412,"h":122.3776391749,"l":119.9457123738,"c":120.4484714613,"v":1155088.7812683075,"t":1731430800}
+{"o":120.4484714613,"h":123.1889776594,"l":120.0806033148,"c":122.5813469573,"v":1057967.8076255152,"t":1731434400}
+{"o":122.5813469573,"h":123.9165142258,"l":121.4627104441,"c":122.5751359207,"v":1110672.6427872963,"t":1731438000}
+{"o":122.5751359207,"h":123.2513254231,"l":121.3384435661,"c":122.3236610807,"v":1130142.6020236209,"t":1731441600}
+{"o":122.3236610807,"h":122.7516263336,"l":120.3344445184,"c":122.2599202782,"v":1150739.4564565686,"t":1731445200}
+{"o":122.2599202782,"h":124.1202458411,"l":120.7445848497,"c":123.531279803,"v":1109829.7669502667,"t":1731448800}
+{"o":123.531279803,"h":123.551122915,"l":121.4615908561,"c":121.6148677544,"v":1208007.8065036202,"t":1731452400}
+{"o":121.6148677544,"h":122.5086591716,"l":120.8464236735,"c":120.979405269,"v":1357878.034750812,"t":1731456000}
+{"o":120.979405269,"h":121.7692997868,"l":118.5808634193,"c":120.9196047433,"v":1334180.6745776078,"t":1731459600}
+{"o":120.9196047433,"h":121.098837831,"l":116.6752497669,"c":119.1505192451,"v":1518818.8507256701,"t":1731463200}
+{"o":119.1505192451,"h":119.586580175,"l":116.7481923856,"c":116.7604008771,"v":1811918.3046693164,"t":1731466800}
+{"o":116.7604008771,"h":118.1990939172,"l":115.3648279206,"c":117.9680295488,"v":1732764.6083559238,"t":1731470400}
+{"o":117.9680295488,"h":119.1060231933,"l":117.1553151647,"c":117.5468959542,"v":1352117.3117227014,"t":1731474000}
+{"o":117.5468959542,"h":118.6300572852,"l":115.9161646933,"c":116.1773756302,"v":1087027.7329527121,"t":1731477600}
+{"o":116.1773756302,"h":118.2216180905,"l":115.807312753,"c":117.9053948899,"v":1039285.1733005129,"t":1731481200}
+{"o":117.9053948899,"h":119.0892573779,"l":117.1672515734,"c":118.2575833579,"v":1066744.5707950792,"t":1731484800}
+{"o":118.2575833579,"h":120.1344797191,"l":117.8912208179,"c":118.5797243247,"v":1566237.3220249061,"t":1731488400}
+{"o":118.5797243247,"h":119.7676682013,"l":117.4105366147,"c":119.0607043743,"v":1478146.1652041839,"t":1731492000}
+{"o":119.0607043743,"h":120.3639002184,"l":118.3190951103,"c":119.4099022164,"v":1246824.0337124036,"t":1731495600}
+{"o":119.4099022164,"h":119.8307285482,"l":118.4035712914,"c":119.27075995,"v":1465766.3349470678,"t":1731499200}
+{"o":119.27075995,"h":123.8570841148,"l":118.545248157,"c":122.3112081457,"v":2226094.9680156633,"t":1731502800}
+{"o":122.3112081457,"h":124.9320422404,"l":120.3478630391,"c":124.6398283635,"v":2125800.2760515488,"t":1731506400}
+{"o":124.6398283635,"h":124.8689333294,"l":121.4966627268,"c":124.4701661154,"v":2228931.1948583634,"t":1731510000}
+{"o":124.4701661154,"h":125.6309918804,"l":122.2668538593,"c":124.856220542,"v":2354387.1222522538,"t":1731513600}
+{"o":124.856220542,"h":126.7139245983,"l":123.876067242,"c":125.8348839627,"v":1936945.0447005681,"t":1731517200}
+{"o":125.8348839627,"h":126.3522133589,"l":124.5462208851,"c":126.1315764888,"v":2004354.1713227036,"t":1731520800}
+{"o":126.1315764888,"h":126.5049245882,"l":120.8177872766,"c":121.1844516581,"v":3018473.3853807962,"t":1731524400}
+{"o":121.1844516581,"h":123.1359032463,"l":119.6334808023,"c":121.6814285753,"v":1885958.0147287485,"t":1731528000}
+{"o":121.6814285753,"h":121.7896146353,"l":118.3229524439,"c":120.6534097018,"v":1688721.9732054996,"t":1731531600}
+{"o":120.6534097018,"h":123.1715738195,"l":120.3619244853,"c":122.3789973683,"v":1306306.7261998823,"t":1731535200}
+{"o":122.3789973683,"h":123.8147378541,"l":121.7831042976,"c":123.6039912714,"v":1294831.2236450145,"t":1731538800}
+{"o":123.6039912714,"h":123.9273211075,"l":121.4077991203,"c":122.496132953,"v":1835906.1678407174,"t":1731542400}
+{"o":122.496132953,"h":124.1265487773,"l":121.8825323069,"c":124.1265487773,"v":1831168.9752402091,"t":1731546000}
+{"o":124.1265487773,"h":124.2161042088,"l":122.469679719,"c":123.3950247465,"v":1696201.568789321,"t":1731549600}
+{"o":123.3950247465,"h":125.9973241447,"l":122.2028769575,"c":125.9973241447,"v":1896946.0682834212,"t":1731553200}
+{"o":125.9973241447,"h":126.4904251144,"l":124.6050166968,"c":126.3719000441,"v":1434509.7571506938,"t":1731556800}
+{"o":126.3719000441,"h":126.3719000441,"l":124.7643920733,"c":125.6359963521,"v":1596155.806449943,"t":1731560400}
+{"o":125.6359963521,"h":126.8672609456,"l":123.9691129773,"c":123.9691129773,"v":1520388.2364142691,"t":1731564000}
+{"o":123.9691129773,"h":125.7383350346,"l":123.5165827857,"c":125.2849752393,"v":1630634.188540672,"t":1731567600}
+{"o":125.2849752393,"h":126.8348849991,"l":124.9570246454,"c":125.9517032798,"v":1479377.3015194875,"t":1731571200}
+{"o":125.9517032798,"h":127.8955149943,"l":125.9274091973,"c":127.3101079884,"v":1560519.1353504087,"t":1731574800}
+{"o":127.3101079884,"h":127.5270891093,"l":124.6172027467,"c":124.8408327088,"v":1468864.6959199188,"t":1731578400}
+{"o":124.8408327088,"h":125.1115279561,"l":122.5981347533,"c":124.0691498194,"v":1661345.6827888342,"t":1731582000}
+{"o":124.0691498194,"h":124.8956896124,"l":123.5017275923,"c":124.2420719555,"v":1318610.5888185105,"t":1731585600}
+{"o":124.2420719555,"h":125.0901332398,"l":122.6374106208,"c":123.0296802751,"v":1578115.2163876847,"t":1731589200}
+{"o":123.0296802751,"h":125.1403163112,"l":120.7805820289,"c":120.8684881599,"v":1978923.8470596878,"t":1731592800}
+{"o":120.8684881599,"h":122.5529284691,"l":120.1302181864,"c":120.9313245339,"v":1910256.8667522015,"t":1731596400}
+{"o":120.9313245339,"h":124.6214179959,"l":120.4650739316,"c":124.6214179959,"v":1744797.2802296297,"t":1731600000}
+{"o":124.6214179959,"h":124.6226599366,"l":123.1046597812,"c":123.5853983634,"v":1534902.9982705172,"t":1731603600}
+{"o":123.5853983634,"h":124.4531034609,"l":122.8378850448,"c":123.0682012743,"v":1477873.4990208675,"t":1731607200}
+{"o":123.0682012743,"h":124.1025921716,"l":123.0253324686,"c":123.7797847709,"v":1481362.5113236993,"t":1731610800}
+{"o":123.7797847709,"h":123.7797847709,"l":121.8660564214,"c":122.6601303776,"v":1561218.7479317696,"t":1731614400}
+{"o":122.6601303776,"h":123.5399626054,"l":121.7073339088,"c":123.0846657274,"v":1558308.330308873,"t":1731618000}
+{"o":123.0846657274,"h":123.2917827815,"l":120.5786596439,"c":121.7039292668,"v":1598556.228483245,"t":1731621600}
+{"o":121.7039292668,"h":122.0629356405,"l":118.6456657025,"c":120.271920391,"v":1891789.4368397042,"t":1731625200}
+{"o":120.271920391,"h":122.2179288053,"l":120.1012723512,"c":120.4592605357,"v":1563889.5556217504,"t":1731628800}
+{"o":120.4592605357,"h":121.1670627326,"l":119.5859768574,"c":120.5060291909,"v":1466800.5873942843,"t":1731632400}
+{"o":120.5060291909,"h":120.9228975159,"l":119.3933528269,"c":120.6660499964,"v":1226429.8464110594,"t":1731636000}
+{"o":120.6660499964,"h":120.9861990293,"l":119.9185031726,"c":120.0141797123,"v":1231741.8293328159,"t":1731639600}
+{"o":120.0141797123,"h":120.0585462421,"l":117.3867855691,"c":118.1233197976,"v":1318550.1348410253,"t":1731643200}
+{"o":118.1233197976,"h":119.8185072831,"l":117.6671373135,"c":119.7530932875,"v":1176894.8664787926,"t":1731646800}
+{"o":119.7530932875,"h":120.7990379148,"l":119.7510946482,"c":120.47244392,"v":1028124.5255534248,"t":1731650400}
+{"o":120.47244392,"h":120.9485419555,"l":120.095089854,"c":120.095089854,"v":1092390.1250938592,"t":1731654000}
+{"o":120.095089854,"h":121.3268014109,"l":119.3211776103,"c":121.3268014109,"v":1251610.3167793108,"t":1731657600}
+{"o":121.3268014109,"h":122.5399840518,"l":121.1228349988,"c":122.272181248,"v":1360046.8596777127,"t":1731661200}
+{"o":122.272181248,"h":122.8183459057,"l":121.9148687783,"c":122.4558332764,"v":1163830.2545666487,"t":1731664800}
+{"o":122.4558332764,"h":122.6889889888,"l":121.8090768476,"c":122.5628411673,"v":1274968.6535727333,"t":1731668400}
+{"o":122.5628411673,"h":123.4622488611,"l":122.1305612613,"c":122.8332928927,"v":1526370.6334988251,"t":1731672000}
+{"o":122.8332928927,"h":123.3733605097,"l":122.3342143282,"c":123.2569518724,"v":1753700.2503508085,"t":1731675600}
+{"o":123.2569518724,"h":123.5730991893,"l":120.6423543696,"c":121.3520728939,"v":2141879.0855892347,"t":1731679200}
+{"o":121.3520728939,"h":121.3520728939,"l":118.6486925025,"c":119.460893232,"v":2054566.7645274668,"t":1731682800}
+{"o":119.460893232,"h":121.2834621138,"l":119.3998871816,"c":120.2103751082,"v":2203407.1496839272,"t":1731686400}
+{"o":120.2103751082,"h":121.9754913588,"l":120.11792474,"c":120.991365158,"v":1688066.8909570526,"t":1731690000}
+{"o":120.991365158,"h":121.3402304626,"l":119.9406554347,"c":120.8240517725,"v":1584579.4121678164,"t":1731693600}
+{"o":120.8240517725,"h":122.5675516537,"l":120.7352535156,"c":121.8840283817,"v":1620882.7890195227,"t":1731697200}
+{"o":121.8840283817,"h":124.0273184245,"l":121.8280754951,"c":124.0273184245,"v":1444670.4435436286,"t":1731700800}
+{"o":124.0273184245,"h":125.9560059485,"l":123.7451498859,"c":125.6704836348,"v":1486425.2353712425,"t":1731704400}
+{"o":125.6704836348,"h":126.0873867241,"l":124.9038704954,"c":125.2212266175,"v":1415374.0169595783,"t":1731708000}
+{"o":125.2212266175,"h":126.5068876497,"l":125.2049677415,"c":125.4118337519,"v":1467185.1411241316,"t":1731711600}
+{"o":125.4118337519,"h":125.4445164845,"l":123.925085372,"c":124.6657748029,"v":1279869.690107685,"t":1731715200}
+{"o":124.6657748029,"h":125.7273072732,"l":124.5400490264,"c":125.4439143193,"v":1027561.0468083158,"t":1731718800}
+{"o":125.4439143193,"h":126.2682938303,"l":125.2305782479,"c":125.6064921819,"v":1124240.7808721366,"t":1731722400}
+{"o":125.6064921819,"h":127.2380125448,"l":125.5669983842,"c":127.0774433808,"v":1090406.9482426711,"t":1731726000}
+{"o":127.0774433808,"h":127.3478156367,"l":126.1841014104,"c":126.2510049475,"v":1040444.7266830876,"t":1731729600}
+{"o":126.2510049475,"h":127.401750593,"l":126.0198127777,"c":126.9015828309,"v":885156.1070074671,"t":1731733200}
+{"o":126.9015828309,"h":126.9015828309,"l":125.4342587723,"c":125.5728171394,"v":1204065.494430196,"t":1731736800}
+{"o":125.5728171394,"h":126.404862401,"l":125.4171613326,"c":125.6801997657,"v":1104764.8894370161,"t":1731740400}
+{"o":125.6801997657,"h":126.0935523501,"l":125.1713679914,"c":125.8569518298,"v":1142269.5495158117,"t":1731744000}
+{"o":125.8569518298,"h":126.1884532084,"l":124.8410865833,"c":124.8410865833,"v":1179049.6107811292,"t":1731747600}
+{"o":124.8410865833,"h":125.7714497267,"l":124.7554229719,"c":125.3147414373,"v":1216734.9167181749,"t":1731751200}
+{"o":125.3147414373,"h":125.6597138472,"l":124.3349950354,"c":125.6597138472,"v":1177055.5788995281,"t":1731754800}
+{"o":125.6597138472,"h":127.2864420191,"l":124.1515053145,"c":125.8365820646,"v":1648154.0158066044,"t":1731758400}
+{"o":125.8365820646,"h":126.9592835017,"l":124.9890302771,"c":125.0783688501,"v":1367365.6229081731,"t":1731762000}
+{"o":125.0783688501,"h":125.8167583427,"l":124.3447725099,"c":124.7026318977,"v":1415117.379621356,"t":1731765600}
+{"o":124.7026318977,"h":124.8381232061,"l":122.7685773326,"c":123.4690341248,"v":1496498.5554460161,"t":1731769200}
+{"o":123.4690341248,"h":123.9899146519,"l":122.5386289039,"c":123.0937534082,"v":1357927.8536210663,"t":1731772800}
+{"o":123.0937534082,"h":124.1491366188,"l":122.6463044625,"c":123.7278564249,"v":1323270.8108442284,"t":1731776400}
+{"o":123.7278564249,"h":124.5476678295,"l":123.4735341898,"c":124.3027320211,"v":1461071.0247236949,"t":1731780000}
+{"o":124.3027320211,"h":124.5786894526,"l":123.9184363081,"c":124.1541020508,"v":1225933.0114599096,"t":1731783600}
+{"o":124.1541020508,"h":124.5412057904,"l":123.3022742801,"c":123.6806978214,"v":1272653.5585093817,"t":1731787200}
+{"o":123.6806978214,"h":125.026861012,"l":123.4586957112,"c":124.5187381473,"v":1187604.7077016667,"t":1731790800}
+{"o":124.5187381473,"h":124.8150563128,"l":122.9989145957,"c":122.9989145957,"v":1152618.7266602172,"t":1731794400}
+{"o":122.9989145957,"h":124.1536524376,"l":122.8831855936,"c":123.8560931145,"v":1168851.909350649,"t":1731798000}
+{"o":123.8560931145,"h":125.4690042496,"l":123.7605567392,"c":124.941421649,"v":1229209.8517869166,"t":1731801600}
+{"o":124.941421649,"h":125.9975149935,"l":123.0155879991,"c":124.0587905325,"v":1578407.1054954461,"t":1731805200}
+{"o":124.0587905325,"h":124.7710647539,"l":121.7856486801,"c":124.1127254953,"v":2043419.9841375847,"t":1731808800}
+{"o":124.1127254953,"h":127.1260535281,"l":123.4388551569,"c":127.0321613159,"v":1579721.8311365843,"t":1731812400}
+{"o":127.0321613159,"h":135.2761078834,"l":127.029557663,"c":134.7191532103,"v":2034823.3862728649,"t":1731816000}
+{"o":134.7191532103,"h":137.2978356501,"l":134.3202112804,"c":135.7041862516,"v":1553509.7896463561,"t":1731819600}
+{"o":135.7041862516,"h":137.632605118,"l":135.2153766874,"c":137.4146969758,"v":1456751.546495016,"t":1731823200}
+{"o":137.4146969758,"h":137.5608872651,"l":135.7141345991,"c":136.0908140437,"v":1227201.4784584413,"t":1731826800}
+{"o":136.0908140437,"h":138.8224223734,"l":136.0857797678,"c":136.4040988206,"v":1429582.926504198,"t":1731830400}
+{"o":136.4040988206,"h":136.9442152379,"l":135.2531464304,"c":136.667931681,"v":1403387.7610661737,"t":1731834000}
+{"o":136.667931681,"h":138.3163677795,"l":136.2487449776,"c":137.9358516967,"v":1489597.3053079287,"t":1731837600}
+{"o":137.9358516967,"h":138.5872462557,"l":134.5040415121,"c":134.7960498245,"v":1530663.8455551127,"t":1731841200}
+{"o":92.3956270596,"h":92.4978022393,"l":91.7394772987,"c":92.3956270596,"v":201342.8923174231,"t":1724644800}
+{"o":92.3956270596,"h":92.4414373973,"l":91.5238835622,"c":91.585278359,"v":178743.4458716336,"t":1724648400}
+{"o":91.585278359,"h":91.7249894959,"l":90.9164742865,"c":91.2944304339,"v":312730.6907859324,"t":1724652000}
+{"o":91.2944304339,"h":91.5785867984,"l":90.9008517726,"c":91.3402528017,"v":241081.3625809825,"t":1724655600}
+{"o":91.3402528017,"h":92.2622909911,"l":91.1841185395,"c":91.7277456014,"v":201840.8700603341,"t":1724659200}
+{"o":91.7277456014,"h":92.2398713409,"l":90.9819129735,"c":92.2049921972,"v":263608.3629433073,"t":1724662800}
+{"o":92.2049921972,"h":93.0865455988,"l":92.0532659153,"c":92.5707883082,"v":226676.0350666586,"t":1724666400}
+{"o":92.5707883082,"h":92.9490283813,"l":91.9486043772,"c":92.0608021159,"v":238084.6287677172,"t":1724670000}
+{"o":92.0608021159,"h":92.5295599282,"l":91.0916227381,"c":91.4789941349,"v":296608.2404038453,"t":1724673600}
+{"o":91.4789941349,"h":92.1287441098,"l":91.2241341529,"c":91.9551082436,"v":321771.4983759169,"t":1724677200}
+{"o":91.9551082436,"h":92.7982576995,"l":89.1290342954,"c":90.2932554519,"v":628144.549073454,"t":1724680800}
+{"o":90.2932554519,"h":90.8666459808,"l":89.5391405807,"c":90.4923290917,"v":362356.5298499556,"t":1724684400}
+{"o":90.4923290917,"h":90.929542744,"l":90.097258325,"c":90.5652943693,"v":267327.0445592905,"t":1724688000}
+{"o":90.5652943693,"h":90.6759505156,"l":89.3058775179,"c":90.3693554966,"v":469580.5236156543,"t":1724691600}
+{"o":90.3693554966,"h":91.4729846347,"l":89.7692221505,"c":91.2115615006,"v":453877.897631907,"t":1724695200}
+{"o":91.2115615006,"h":91.280536189,"l":90.4540232796,"c":90.6900972837,"v":287824.1820618703,"t":1724698800}
+{"o":90.6900972837,"h":91.4359869408,"l":90.3402799846,"c":91.1491820521,"v":304577.9021505172,"t":1724702400}
+{"o":91.1491820521,"h":91.1990323337,"l":89.7788752495,"c":90.4414295978,"v":359703.3522935493,"t":1724706000}
+{"o":90.4414295978,"h":90.8617673325,"l":90.0910631258,"c":90.3676976587,"v":265629.9245923416,"t":1724709600}
+{"o":90.3676976587,"h":90.8486808975,"l":89.9936247683,"c":90.1862198753,"v":239186.2856274956,"t":1724713200}
+{"o":90.1862198753,"h":90.8436205329,"l":90.1392442637,"c":90.4527723479,"v":296936.8178408362,"t":1724716800}
+{"o":90.4527723479,"h":91.2382098922,"l":90.3828223464,"c":90.8310679956,"v":259450.2892614623,"t":1724720400}
+{"o":90.8310679956,"h":91.2783912653,"l":90.7002116505,"c":90.824052267,"v":222876.1793643499,"t":1724724000}
+{"o":90.824052267,"h":91.069119259,"l":90.353819569,"c":91.0087730313,"v":184021.7421276582,"t":1724727600}
+{"o":91.0087730313,"h":91.2259846028,"l":90.7115535733,"c":91.0341899141,"v":196005.9831847799,"t":1724731200}
+{"o":91.0341899141,"h":91.6558357956,"l":90.9813098956,"c":91.4649078775,"v":228783.3145348121,"t":1724734800}
+{"o":91.4649078775,"h":91.4732486632,"l":90.4378417169,"c":90.7398826356,"v":217242.4633151303,"t":1724738400}
+{"o":90.7398826356,"h":90.9043171968,"l":90.0993241952,"c":90.5124268462,"v":203718.2876265134,"t":1724742000}
+{"o":90.5124268462,"h":90.7095513449,"l":89.9240185049,"c":90.076587046,"v":229319.0148500064,"t":1724745600}
+{"o":90.076587046,"h":90.5101336487,"l":89.6387327912,"c":89.8217404294,"v":227705.9012430392,"t":1724749200}
+{"o":89.8217404294,"h":89.8217404294,"l":88.0630398954,"c":88.1851867304,"v":348793.8773386792,"t":1724752800}
+{"o":88.1851867304,"h":88.9097807347,"l":88.003248462,"c":88.5148075806,"v":199508.0586800718,"t":1724756400}
+{"o":88.5148075806,"h":88.6379233037,"l":87.653915351,"c":88.5305788304,"v":267115.4771116725,"t":1724760000}
+{"o":88.5305788304,"h":89.2207834586,"l":88.0696118912,"c":88.4821001815,"v":365378.6692820969,"t":1724763600}
+{"o":88.4821001815,"h":89.4155880359,"l":87.9978155354,"c":88.2326396338,"v":420388.8384040934,"t":1724767200}
+{"o":88.2326396338,"h":88.8626420121,"l":87.8937257127,"c":88.2110006631,"v":332161.0922364415,"t":1724770800}
+{"o":88.2110006631,"h":89.1353739849,"l":87.9408844416,"c":88.1533220289,"v":328533.8146282505,"t":1724774400}
+{"o":88.1533220289,"h":88.9373430015,"l":88.0603127021,"c":88.9156764841,"v":205163.4185313783,"t":1724778000}
+{"o":88.9156764841,"h":89.270510918,"l":88.5551359779,"c":89.1763100068,"v":267756.4439307522,"t":1724781600}
+{"o":89.1763100068,"h":89.2397292691,"l":88.5872241387,"c":88.9259981867,"v":216139.4573771671,"t":1724785200}
+{"o":88.9259981867,"h":88.9963721136,"l":88.3535533616,"c":88.3976587861,"v":188421.0671885833,"t":1724788800}
+{"o":88.3976587861,"h":88.5051735354,"l":84.6418419427,"c":85.6551986992,"v":664117.174399202,"t":1724792400}
+{"o":85.6551986992,"h":85.8234586561,"l":82.5594251629,"c":84.6620204565,"v":932371.2147016388,"t":1724796000}
+{"o":84.6620204565,"h":84.8755815542,"l":84.009456866,"c":84.2799705749,"v":310878.5023381708,"t":1724799600}
+{"o":84.2799705749,"h":84.3400525622,"l":83.4416795682,"c":83.780694466,"v":295602.4812391739,"t":1724803200}
+{"o":83.780694466,"h":84.4899492477,"l":83.4327445522,"c":84.3344550623,"v":261578.7066659431,"t":1724806800}
+{"o":84.3344550623,"h":84.3794311403,"l":83.6853743892,"c":84.2612683378,"v":250883.4116256402,"t":1724810400}
+{"o":84.2612683378,"h":85.1432847097,"l":84.1436915313,"c":85.0580530841,"v":306897.3972948898,"t":1724814000}
+{"o":85.0580530841,"h":85.1358815271,"l":84.5149390188,"c":84.6024831471,"v":199389.9117685769,"t":1724817600}
+{"o":84.6024831471,"h":85.4129368196,"l":84.4808585091,"c":84.616557239,"v":251988.2978858013,"t":1724821200}
+{"o":84.616557239,"h":84.6805743363,"l":84.3856806527,"c":84.4778108212,"v":159661.0456879042,"t":1724824800}
+{"o":84.4778108212,"h":84.6159996293,"l":82.5280427344,"c":82.6272488035,"v":344911.4413704812,"t":1724828400}
+{"o":82.6272488035,"h":83.6791840909,"l":81.974507882,"c":83.2563726462,"v":323763.4862671291,"t":1724832000}
+{"o":83.2563726462,"h":84.9684038864,"l":83.1789722472,"c":84.9114279259,"v":279487.0337600039,"t":1724835600}
+{"o":84.9114279259,"h":84.9750083867,"l":84.1613958585,"c":84.2418948675,"v":285381.4247193256,"t":1724839200}
+{"o":84.2418948675,"h":84.7776005373,"l":84.1125414202,"c":84.4662618213,"v":212937.6854868765,"t":1724842800}
+{"o":84.4662618213,"h":85.2691906102,"l":84.3633510946,"c":84.7228276614,"v":242828.0593508127,"t":1724846400}
+{"o":84.7228276614,"h":84.8661122629,"l":83.3063938933,"c":83.3388483102,"v":317933.904146669,"t":1724850000}
+{"o":83.3388483102,"h":84.3013993044,"l":82.621334877,"c":83.1755476767,"v":419665.2784581839,"t":1724853600}
+{"o":83.1755476767,"h":83.1755476767,"l":81.9434754801,"c":82.7188840694,"v":415733.1836576694,"t":1724857200}
+{"o":82.7188840694,"h":82.7539579235,"l":80.4290013321,"c":82.0488729325,"v":656636.9058393226,"t":1724860800}
+{"o":82.0488729325,"h":82.2925754347,"l":81.2981271283,"c":81.5764027705,"v":328601.2052796587,"t":1724864400}
+{"o":81.5764027705,"h":83.0305602854,"l":81.4803827945,"c":82.9893810931,"v":286459.6541805344,"t":1724868000}
+{"o":82.9893810931,"h":83.6342704282,"l":82.486991625,"c":82.8242803717,"v":389798.7326316854,"t":1724871600}
+{"o":82.8242803717,"h":83.9798464877,"l":82.2052825477,"c":82.7364079425,"v":478550.0731387372,"t":1724875200}
+{"o":82.7364079425,"h":83.1635745836,"l":82.0032733893,"c":82.135344552,"v":302452.5828294641,"t":1724878800}
+{"o":82.135344552,"h":82.3831801056,"l":81.2693487189,"c":82.3483937467,"v":304958.2506565077,"t":1724882400}
+{"o":82.3483937467,"h":82.8116031024,"l":82.1111550754,"c":82.6273276118,"v":185244.9282334874,"t":1724886000}
+{"o":82.6273276118,"h":83.2302057124,"l":82.499593018,"c":82.8366209382,"v":241055.9668401738,"t":1724889600}
+{"o":82.8366209382,"h":83.1360718134,"l":82.0872939126,"c":82.3461263825,"v":241781.996538566,"t":1724893200}
+{"o":82.3461263825,"h":82.6581815265,"l":82.053784484,"c":82.6007733901,"v":179442.9123991026,"t":1724896800}
+{"o":82.6007733901,"h":82.7419833271,"l":82.1068949924,"c":82.2306999738,"v":159876.9723760239,"t":1724900400}
+{"o":82.2306999738,"h":82.564396074,"l":82.1746893927,"c":82.3566394863,"v":201904.3502704884,"t":1724904000}
+{"o":82.3566394863,"h":82.8516128305,"l":82.198304817,"c":82.7958650505,"v":204528.7793301389,"t":1724907600}
+{"o":82.7958650505,"h":83.423843428,"l":82.6886953163,"c":83.080311683,"v":240412.0295976212,"t":1724911200}
+{"o":83.080311683,"h":83.2390035485,"l":82.9377288755,"c":83.0331032394,"v":141627.5783849967,"t":1724914800}
+{"o":83.0331032394,"h":83.3355754554,"l":82.8820917009,"c":83.2683344226,"v":184976.3052243324,"t":1724918400}
+{"o":83.2683344226,"h":83.757482055,"l":83.1632913578,"c":83.3922398674,"v":183634.6197412548,"t":1724922000}
+{"o":83.3922398674,"h":83.6846947696,"l":83.1898888891,"c":83.323114909,"v":163309.1261548036,"t":1724925600}
+{"o":83.323114909,"h":84.3039577485,"l":83.2990827059,"c":83.6015945487,"v":261520.7737256405,"t":1724929200}
+{"o":83.6015945487,"h":83.8442082528,"l":83.3427496745,"c":83.5345531427,"v":248883.1128355162,"t":1724932800}
+{"o":83.5345531427,"h":83.698466973,"l":83.0767241742,"c":83.5301741974,"v":272092.760206398,"t":1724936400}
+{"o":83.5301741974,"h":83.7672699265,"l":83.1026324593,"c":83.4422918846,"v":328313.2665932123,"t":1724940000}
+{"o":83.4422918846,"h":84.6071613322,"l":83.399995463,"c":83.8629202098,"v":367270.664500787,"t":1724943600}
+{"o":83.8629202098,"h":84.2935211173,"l":82.522964038,"c":82.7599902867,"v":337258.0305645209,"t":1724947200}
+{"o":82.7599902867,"h":83.0129095131,"l":82.4290149434,"c":82.8913615542,"v":283220.4648643147,"t":1724950800}
+{"o":82.8913615542,"h":82.9049343067,"l":79.8559099411,"c":80.1813456822,"v":617764.2574366567,"t":1724954400}
+{"o":80.1813456822,"h":81.072876761,"l":79.0893321787,"c":80.5174322574,"v":465108.4724845126,"t":1724958000}
+{"o":80.5174322574,"h":81.1373582166,"l":79.9178471294,"c":80.472706637,"v":276333.0195084587,"t":1724961600}
+{"o":80.472706637,"h":80.4905765518,"l":79.9078396797,"c":79.9672198937,"v":268105.2642229809,"t":1724965200}
+{"o":79.9672198937,"h":80.4079608365,"l":79.2427032839,"c":80.2274424299,"v":280991.1905597745,"t":1724968800}
+{"o":80.2274424299,"h":80.5488295665,"l":79.995355399,"c":80.3535861904,"v":193126.1043551592,"t":1724972400}
+{"o":80.3535861904,"h":80.9856430272,"l":80.1187905657,"c":80.5805059101,"v":222614.237112982,"t":1724976000}
+{"o":80.5805059101,"h":80.7797151536,"l":80.0314810218,"c":80.303669217,"v":183617.2585420298,"t":1724979600}
+{"o":80.303669217,"h":80.4497305363,"l":79.4500664637,"c":79.8909495382,"v":240869.7024170815,"t":1724983200}
+{"o":79.8909495382,"h":79.9087085045,"l":79.3988883563,"c":79.6165684413,"v":198061.1974444937,"t":1724986800}
+{"o":79.6165684413,"h":80.2806529441,"l":79.6165684413,"c":79.8591703104,"v":191087.7533898417,"t":1724990400}
+{"o":79.8591703104,"h":79.902422006,"l":78.7476523295,"c":79.2265593959,"v":277367.9070622437,"t":1724994000}
+{"o":79.2265593959,"h":80.1764263193,"l":78.8742381159,"c":80.1034508113,"v":200172.2310933843,"t":1724997600}
+{"o":80.1034508113,"h":80.2564760438,"l":79.7625042498,"c":79.7813009518,"v":160345.3551327318,"t":1725001200}
+{"o":79.7813009518,"h":80.2959830738,"l":79.7706780004,"c":80.0514161611,"v":162279.8267425291,"t":1725004800}
+{"o":80.0514161611,"h":80.376758552,"l":79.9601268495,"c":80.2365432907,"v":170206.6993906202,"t":1725008400}
+{"o":80.2365432907,"h":80.3564101605,"l":79.9232037189,"c":80.0470531833,"v":148517.2774092304,"t":1725012000}
+{"o":80.0470531833,"h":80.181348376,"l":79.425657999,"c":79.5827782536,"v":172247.3014001337,"t":1725015600}
+{"o":79.5827782536,"h":80.7562852361,"l":79.4866919411,"c":80.3032345837,"v":356528.733346588,"t":1725019200}
+{"o":80.3032345837,"h":80.6839767735,"l":79.2066838299,"c":80.2395691881,"v":313352.1022233748,"t":1725022800}
+{"o":80.2395691881,"h":80.5679157187,"l":77.8343791923,"c":77.9185137509,"v":476421.5657161726,"t":1725026400}
+{"o":77.9185137509,"h":77.9774928754,"l":75.8644659898,"c":76.4784155403,"v":701521.9853823803,"t":1725030000}
+{"o":76.4784155403,"h":77.1982766134,"l":75.8372714106,"c":76.8416544902,"v":506126.8996001479,"t":1725033600}
+{"o":76.8416544902,"h":77.4044277666,"l":76.4956258148,"c":77.1713425059,"v":273680.7298396445,"t":1725037200}
+{"o":77.1713425059,"h":79.145021656,"l":77.1142467495,"c":78.6517330938,"v":401422.1593776923,"t":1725040800}
+{"o":78.6517330938,"h":78.6517330938,"l":77.7674613161,"c":78.0322455255,"v":288269.6811229417,"t":1725044400}
+{"o":78.0322455255,"h":78.3932936564,"l":77.8416865812,"c":78.2760525835,"v":218564.2994790306,"t":1725048000}
+{"o":78.2760525835,"h":78.6381569774,"l":78.1472217756,"c":78.3138714975,"v":188955.3901568601,"t":1725051600}
+{"o":78.3138714975,"h":79.1884860389,"l":78.2832936959,"c":79.0032677696,"v":280877.989382532,"t":1725055200}
+{"o":79.0032677696,"h":79.5363635166,"l":78.9616344017,"c":79.1903011238,"v":223074.3877753684,"t":1725058800}
+{"o":79.1903011238,"h":79.8853926976,"l":79.118030023,"c":79.3756222868,"v":204963.6777250324,"t":1725062400}
+{"o":79.3756222868,"h":79.4838136693,"l":79.1239090689,"c":79.1482009589,"v":158118.4667990891,"t":1725066000}
+{"o":79.1482009589,"h":79.2507958491,"l":78.9110706082,"c":79.2486394734,"v":165489.6698633517,"t":1725069600}
+{"o":79.2486394734,"h":79.6632277964,"l":79.1656957455,"c":79.3515864262,"v":129181.6749132634,"t":1725073200}
+{"o":79.3515864262,"h":79.6297966435,"l":79.308292429,"c":79.57168865,"v":98951.3871288486,"t":1725076800}
+{"o":79.57168865,"h":79.57168865,"l":78.9888296013,"c":79.0185676268,"v":128294.9643528563,"t":1725080400}
+{"o":79.0185676268,"h":79.3941907203,"l":78.8483405929,"c":79.1713584864,"v":109822.3134480957,"t":1725084000}
+{"o":79.1713584864,"h":79.2919838473,"l":78.855212754,"c":78.9866474645,"v":110189.0069922142,"t":1725087600}
+{"o":78.9866474645,"h":79.1129282821,"l":78.0081672101,"c":78.0304017754,"v":143315.1150179802,"t":1725091200}
+{"o":78.0304017754,"h":78.4837687421,"l":77.621560106,"c":78.3961254782,"v":133699.0297880617,"t":1725094800}
+{"o":78.3961254782,"h":78.9093813642,"l":78.3206950729,"c":78.6969530647,"v":121575.1286053257,"t":1725098400}
+{"o":78.6969530647,"h":78.8347694341,"l":78.5008932282,"c":78.6302307494,"v":102286.8397274385,"t":1725102000}
+{"o":78.6302307494,"h":78.7892969729,"l":78.3803118913,"c":78.5655871253,"v":112389.29514771,"t":1725105600}
+{"o":78.5655871253,"h":78.667778864,"l":77.9277733144,"c":77.9565301383,"v":194378.2341298984,"t":1725109200}
+{"o":77.9565301383,"h":78.3515570845,"l":77.8114149244,"c":78.1834284472,"v":148160.6944362982,"t":1725112800}
+{"o":78.1834284472,"h":78.4215254249,"l":77.9909378355,"c":78.3776834233,"v":124960.3525302911,"t":1725116400}
+{"o":78.3776834233,"h":78.4454794201,"l":77.8511406081,"c":78.1079241603,"v":136173.1117842361,"t":1725120000}
+{"o":78.1079241603,"h":78.2295154716,"l":77.4321330503,"c":77.8961674472,"v":184324.8415233045,"t":1725123600}
+{"o":77.8961674472,"h":78.3467454282,"l":77.648923971,"c":77.7099873703,"v":141310.7761448869,"t":1725127200}
+{"o":77.7099873703,"h":77.7634547913,"l":77.2427568424,"c":77.4452909681,"v":124947.3546962879,"t":1725130800}
+{"o":77.4452909681,"h":77.8006400756,"l":77.1757703464,"c":77.6820098499,"v":145544.7555329695,"t":1725134400}
+{"o":77.6820098499,"h":78.2258200608,"l":77.5239454112,"c":78.0059420743,"v":138845.0904385542,"t":1725138000}
+{"o":78.0059420743,"h":78.1740358191,"l":77.6592013358,"c":77.6805007941,"v":114574.3335907166,"t":1725141600}
+{"o":77.6805007941,"h":77.8333104635,"l":77.3911881981,"c":77.6602684421,"v":102323.3010783323,"t":1725145200}
+{"o":77.6602684421,"h":77.8179603093,"l":77.4566921579,"c":77.6735467783,"v":136536.2534633812,"t":1725148800}
+{"o":77.6735467783,"h":77.7581339455,"l":76.4673686405,"c":76.6650754925,"v":219603.6189701036,"t":1725152400}
+{"o":76.6650754925,"h":76.8738941161,"l":76.2261989425,"c":76.8697601115,"v":246344.373999916,"t":1725156000}
+{"o":76.8697601115,"h":77.1501328418,"l":76.717018449,"c":76.9474769086,"v":119618.3164628297,"t":1725159600}
+{"o":76.9474769086,"h":76.9474769086,"l":76.5130948013,"c":76.7330474165,"v":111361.2515855949,"t":1725163200}
+{"o":76.7330474165,"h":76.8363996408,"l":75.1961821139,"c":75.4907338764,"v":211295.6542968984,"t":1725166800}
+{"o":75.4907338764,"h":76.198556821,"l":75.4487047158,"c":76.1368228697,"v":144869.0024147755,"t":1725170400}
+{"o":76.1368228697,"h":76.3183189854,"l":75.7826580208,"c":76.20698971,"v":168141.8501566252,"t":1725174000}
+{"o":76.20698971,"h":76.2254319577,"l":75.2664377172,"c":75.376631061,"v":162912.309172562,"t":1725177600}
+{"o":75.376631061,"h":75.874559959,"l":75.1214061704,"c":75.30481215,"v":193402.5858656077,"t":1725181200}
+{"o":75.30481215,"h":75.3935539568,"l":74.7404888557,"c":74.8690941928,"v":182600.2974237347,"t":1725184800}
+{"o":74.8690941928,"h":75.7260310153,"l":74.7105639675,"c":75.6793547157,"v":175363.4163016657,"t":1725188400}
+{"o":75.6793547157,"h":75.8237762089,"l":75.1056893032,"c":75.1971974494,"v":140097.812390915,"t":1725192000}
+{"o":75.1971974494,"h":75.5427402324,"l":74.2249927528,"c":75.4894594757,"v":218384.1903819178,"t":1725195600}
+{"o":75.4894594757,"h":76.1133593685,"l":74.6185143544,"c":75.6614434092,"v":391449.8589740403,"t":1725199200}
+{"o":75.6614434092,"h":77.362891365,"l":75.4715750208,"c":77.0559318163,"v":373189.8066979314,"t":1725202800}
+{"o":77.0559318163,"h":77.3102347756,"l":76.1602767164,"c":76.3190596561,"v":233336.6076861095,"t":1725206400}
+{"o":76.3190596561,"h":76.6257060221,"l":75.7058061176,"c":76.1256425041,"v":204053.5981137351,"t":1725210000}
+{"o":76.1256425041,"h":77.6220499574,"l":75.9994892891,"c":77.3322910383,"v":288482.1693340751,"t":1725213600}
+{"o":77.3322910383,"h":77.9973238997,"l":77.0228065193,"c":77.619429829,"v":263467.5323078248,"t":1725217200}
+{"o":77.619429829,"h":78.1206972015,"l":77.1484216539,"c":77.4392696476,"v":356564.4816614072,"t":1725220800}
+{"o":77.4392696476,"h":77.4809824582,"l":76.3802918324,"c":76.8057201986,"v":186902.9904059448,"t":1725224400}
+{"o":76.8057201986,"h":76.8811233666,"l":73.4418050421,"c":74.0987871439,"v":423193.3165275977,"t":1725228000}
+{"o":74.0987871439,"h":74.8873143041,"l":73.1441038781,"c":73.7444597739,"v":386787.0555146352,"t":1725231600}
+{"o":73.7444597739,"h":74.8051937026,"l":73.6227473246,"c":74.3803960551,"v":284551.087086445,"t":1725235200}
+{"o":74.3803960551,"h":74.8713605117,"l":74.1059210401,"c":74.4578965439,"v":229222.9095858834,"t":1725238800}
+{"o":74.4578965439,"h":74.9902674733,"l":73.7210363069,"c":74.1952248341,"v":227467.4384804949,"t":1725242400}
+{"o":74.1952248341,"h":74.9075804612,"l":74.1558889879,"c":74.7245331859,"v":221636.1129759276,"t":1725246000}
+{"o":74.7245331859,"h":74.9468013035,"l":73.0583790055,"c":73.1890968374,"v":304002.550863226,"t":1725249600}
+{"o":73.1890968374,"h":74.5890217002,"l":73.1556531254,"c":74.1017338208,"v":270891.4875732295,"t":1725253200}
+{"o":74.1017338208,"h":74.4518880868,"l":73.638747787,"c":73.9126870803,"v":175303.8105685173,"t":1725256800}
+{"o":73.9126870803,"h":74.251206189,"l":72.8066313592,"c":73.2509694995,"v":201888.140068463,"t":1725260400}
+{"o":73.2509694995,"h":74.9541644204,"l":73.0358107469,"c":74.545258297,"v":303925.8544347477,"t":1725264000}
+{"o":74.545258297,"h":75.6470998972,"l":74.0318845834,"c":75.5729359425,"v":284082.3857654363,"t":1725267600}
+{"o":75.5729359425,"h":76.2841411816,"l":75.3413937786,"c":75.7603288926,"v":297929.3566224714,"t":1725271200}
+{"o":75.7603288926,"h":76.1315340584,"l":75.4767207123,"c":75.6281196655,"v":187722.9532773389,"t":1725274800}
+{"o":75.6281196655,"h":76.0156697865,"l":75.3708835876,"c":75.6992593912,"v":179143.2245114598,"t":1725278400}
+{"o":75.6992593912,"h":76.0081353039,"l":75.0194519719,"c":75.0577059496,"v":180743.7613174086,"t":1725282000}
+{"o":75.0577059496,"h":76.4928415429,"l":74.6229667343,"c":76.2564671235,"v":339335.4295929453,"t":1725285600}
+{"o":76.2564671235,"h":76.5691383137,"l":75.9525227876,"c":76.0654120143,"v":245910.2120606502,"t":1725289200}
+{"o":76.0654120143,"h":76.5582498365,"l":75.5947749529,"c":75.7040243881,"v":227228.7826338094,"t":1725292800}
+{"o":75.7040243881,"h":76.6985340706,"l":75.7040243881,"c":76.5070860505,"v":246984.099324296,"t":1725296400}
+{"o":76.5070860505,"h":76.8198173859,"l":76.0500072558,"c":76.4837344698,"v":202648.3480248898,"t":1725300000}
+{"o":76.4837344698,"h":76.6295366197,"l":76.2186401257,"c":76.340766944,"v":151526.5296159398,"t":1725303600}
+{"o":76.340766944,"h":77.4611154131,"l":76.1911393563,"c":77.2773881526,"v":268512.4725618073,"t":1725307200}
+{"o":77.2773881526,"h":77.5269324936,"l":76.8139605448,"c":77.0052751348,"v":274015.5960285415,"t":1725310800}
+{"o":77.0052751348,"h":77.4334368958,"l":76.8929877951,"c":77.3703256702,"v":214448.120225904,"t":1725314400}
+{"o":77.3703256702,"h":77.699004545,"l":77.2275771475,"c":77.4201747387,"v":175443.2451907448,"t":1725318000}
+{"o":77.4201747387,"h":77.5877821291,"l":77.0008104933,"c":77.503705931,"v":197847.2446550337,"t":1725321600}
+{"o":77.503705931,"h":77.7662143364,"l":77.1875659139,"c":77.7385398956,"v":212257.4622405466,"t":1725325200}
+{"o":77.7385398956,"h":78.8565369374,"l":77.6778823089,"c":77.9222071834,"v":349831.8499130214,"t":1725328800}
+{"o":77.9222071834,"h":78.176492783,"l":77.6921707647,"c":77.7766360721,"v":225387.1912836342,"t":1725332400}
+{"o":77.7766360721,"h":77.9906012677,"l":77.2077554581,"c":77.4508283629,"v":292033.5288525484,"t":1725336000}
+{"o":77.4508283629,"h":77.7541988039,"l":77.1828197109,"c":77.481943323,"v":183440.486629285,"t":1725339600}
+{"o":77.481943323,"h":77.4864377654,"l":76.6416370991,"c":76.7076903331,"v":194109.9707138769,"t":1725343200}
+{"o":76.7076903331,"h":77.3737751739,"l":76.7076903331,"c":77.233736775,"v":154301.4333664629,"t":1725346800}
+{"o":77.233736775,"h":77.2627478807,"l":76.2029136906,"c":76.4541212836,"v":238681.3589739147,"t":1725350400}
+{"o":76.4541212836,"h":76.9146170852,"l":76.4248038324,"c":76.6502295416,"v":180313.8220939339,"t":1725354000}
+{"o":76.6502295416,"h":77.1307038575,"l":76.5500080603,"c":76.83953677,"v":161660.9301910314,"t":1725357600}
+{"o":76.83953677,"h":77.1930859401,"l":76.7127598577,"c":77.0909219585,"v":164365.4058934411,"t":1725361200}
+{"o":77.0909219585,"h":77.7757710891,"l":77.0572637359,"c":77.156521463,"v":228175.1270744653,"t":1725364800}
+{"o":77.156521463,"h":77.333082072,"l":75.286851658,"c":75.5030788402,"v":396734.5531670057,"t":1725368400}
+{"o":75.5030788402,"h":75.5030788402,"l":74.6371496332,"c":74.7538986642,"v":387104.314523902,"t":1725372000}
+{"o":74.7538986642,"h":75.0359473314,"l":73.9124939096,"c":74.4342613345,"v":340067.6032614152,"t":1725375600}
+{"o":74.4342613345,"h":74.9254565327,"l":74.1813298602,"c":74.569584496,"v":272713.688047125,"t":1725379200}
+{"o":74.569584496,"h":75.4091173022,"l":74.513270133,"c":74.6609246042,"v":294176.0765472366,"t":1725382800}
+{"o":74.6609246042,"h":75.2947373525,"l":74.4501518804,"c":75.1537623686,"v":264999.8493369815,"t":1725386400}
+{"o":75.1537623686,"h":75.8607240797,"l":75.0318079203,"c":75.1211813603,"v":296569.3231865728,"t":1725390000}
+{"o":75.1211813603,"h":75.4900374148,"l":74.6387999088,"c":74.91606904,"v":224466.2674593254,"t":1725393600}
+{"o":74.91606904,"h":74.9831521424,"l":74.1969592338,"c":74.6683250336,"v":235676.2067839607,"t":1725397200}
+{"o":74.6683250336,"h":74.8024515741,"l":74.245907938,"c":74.3032580751,"v":150230.8842043442,"t":1725400800}
+{"o":74.3032580751,"h":74.347881522,"l":72.947912788,"c":73.2074757502,"v":289048.6112963302,"t":1725404400}
+{"o":73.2074757502,"h":73.9358323773,"l":71.1909040726,"c":72.6569681594,"v":331939.2670049237,"t":1725408000}
+{"o":72.6569681594,"h":73.2034251598,"l":70.3290266752,"c":72.7981229289,"v":772107.1621778494,"t":1725411600}
+{"o":72.7981229289,"h":73.2075707952,"l":72.4249661926,"c":72.9571065327,"v":236512.5783862387,"t":1725415200}
+{"o":72.9571065327,"h":73.4416759602,"l":72.9066365384,"c":73.2684496827,"v":176256.3300342019,"t":1725418800}
+{"o":73.2684496827,"h":73.4169689358,"l":72.8179489385,"c":73.3469638464,"v":160992.2527250842,"t":1725422400}
+{"o":73.3469638464,"h":73.3469638464,"l":72.6243207637,"c":72.7504423671,"v":178047.695886945,"t":1725426000}
+{"o":72.7504423671,"h":73.9365859638,"l":72.7504423671,"c":73.5452549697,"v":248020.6951957129,"t":1725429600}
+{"o":73.5452549697,"h":75.3856139478,"l":73.5169805896,"c":74.7402515253,"v":427378.527594533,"t":1725433200}
+{"o":74.7402515253,"h":74.9968221625,"l":74.4464092532,"c":74.5504899719,"v":205524.8535832846,"t":1725436800}
+{"o":74.5504899719,"h":75.0021826634,"l":74.3316712454,"c":74.3364115874,"v":178461.3411984285,"t":1725440400}
+{"o":74.3364115874,"h":74.5033088272,"l":73.6991864474,"c":73.7486030949,"v":224800.697525446,"t":1725444000}
+{"o":73.7486030949,"h":74.2013617673,"l":73.5083702955,"c":73.7307767193,"v":185568.9569270866,"t":1725447600}
+{"o":73.7307767193,"h":74.3413234855,"l":73.4103361943,"c":73.8134364608,"v":261469.6485630382,"t":1725451200}
+{"o":73.8134364608,"h":74.2801369141,"l":73.3874828731,"c":74.1902631009,"v":333901.7262350292,"t":1725454800}
+{"o":74.1902631009,"h":76.692715297,"l":73.8036673631,"c":76.2458597427,"v":591857.2369418791,"t":1725458400}
+{"o":76.2458597427,"h":77.0080369322,"l":75.6136717023,"c":76.7823053711,"v":528838.1024013595,"t":1725462000}
+{"o":76.7823053711,"h":77.4689648326,"l":76.1379185102,"c":76.8429160119,"v":433040.4567183018,"t":1725465600}
+{"o":76.8429160119,"h":76.9796350099,"l":76.0853545498,"c":76.0944147855,"v":291244.1438508104,"t":1725469200}
+{"o":76.0944147855,"h":76.6225974116,"l":76.0885217778,"c":76.3334114122,"v":248200.5149054419,"t":1725472800}
+{"o":76.3334114122,"h":76.8121497449,"l":76.1494772832,"c":76.455224692,"v":209815.6753764614,"t":1725476400}
+{"o":76.455224692,"h":76.9587591891,"l":76.2427904461,"c":76.8266939535,"v":209812.9874320368,"t":1725480000}
+{"o":76.8266939535,"h":77.1572388455,"l":76.6567806622,"c":77.0372913038,"v":166555.3466406138,"t":1725483600}
+{"o":77.0372913038,"h":77.2757959913,"l":76.5809373405,"c":76.939019353,"v":195530.3144261564,"t":1725487200}
+{"o":76.939019353,"h":77.0979563393,"l":76.4562421976,"c":76.6413561662,"v":169335.3006663184,"t":1725490800}
+{"o":76.6413561662,"h":77.1096364432,"l":76.2579359284,"c":76.2599964184,"v":185678.3488652094,"t":1725494400}
+{"o":76.2599964184,"h":77.0473947213,"l":76.2599964184,"c":76.7925788459,"v":184929.0377182137,"t":1725498000}
+{"o":76.7925788459,"h":76.972063383,"l":76.3038456401,"c":76.3633833722,"v":232161.1214004747,"t":1725501600}
+{"o":76.3633833722,"h":76.3633833722,"l":75.3311019915,"c":75.5139390858,"v":276267.5257244815,"t":1725505200}
+{"o":75.5139390858,"h":77.0327360594,"l":75.3493354637,"c":76.5869684033,"v":216115.6374068271,"t":1725508800}
+{"o":76.5869684033,"h":76.6707996037,"l":75.8535425753,"c":75.9454331652,"v":207456.4415068786,"t":1725512400}
+{"o":75.9454331652,"h":76.1024321916,"l":75.0737573202,"c":75.773982538,"v":219559.7726306375,"t":1725516000}
+{"o":75.773982538,"h":76.5087255945,"l":75.722533226,"c":76.3680915808,"v":177757.6969019745,"t":1725519600}
+{"o":76.3680915808,"h":76.7813381188,"l":75.9366941489,"c":76.1718199451,"v":184674.1601660954,"t":1725523200}
+{"o":76.1718199451,"h":76.2307785286,"l":75.5698809455,"c":75.8882371656,"v":175875.4565782938,"t":1725526800}
+{"o":75.8882371656,"h":76.1857677941,"l":75.6138599264,"c":76.0503378669,"v":193566.1377675202,"t":1725530400}
+{"o":76.0503378669,"h":76.4114498777,"l":75.7760511262,"c":76.2211249963,"v":161342.6396812512,"t":1725534000}
+{"o":76.2211249963,"h":76.9541145663,"l":75.6747212617,"c":76.5282549179,"v":335252.2805689762,"t":1725537600}
+{"o":76.5282549179,"h":77.4146718664,"l":76.4020878082,"c":77.1922418844,"v":418906.2230959071,"t":1725541200}
+{"o":77.1922418844,"h":77.6792372204,"l":75.678923827,"c":75.6821567295,"v":500040.5888490643,"t":1725544800}
+{"o":75.6821567295,"h":75.9378611471,"l":74.4950487248,"c":74.9412563504,"v":495525.273237341,"t":1725548400}
+{"o":74.9412563504,"h":75.2386454044,"l":74.2773514447,"c":74.6255550562,"v":328091.7668309982,"t":1725552000}
+{"o":74.6255550562,"h":75.0730884178,"l":74.3787556407,"c":75.017932348,"v":294149.2542245902,"t":1725555600}
+{"o":75.017932348,"h":75.2255448503,"l":74.6181710841,"c":74.9105939587,"v":258925.4594668331,"t":1725559200}
+{"o":74.9105939587,"h":74.9527244014,"l":73.1548394448,"c":73.6811590002,"v":458774.6534261316,"t":1725562800}
+{"o":73.6811590002,"h":74.0197088522,"l":73.4502192759,"c":73.6222076128,"v":211445.6724180126,"t":1725566400}
+{"o":73.6222076128,"h":74.4013963107,"l":73.6021264095,"c":74.2752164967,"v":224888.5414649491,"t":1725570000}
+{"o":74.2752164967,"h":74.5090025103,"l":73.6670891451,"c":74.3313380264,"v":170633.6190557472,"t":1725573600}
+{"o":74.3313380264,"h":74.4290898675,"l":74.0464985794,"c":74.236983256,"v":157147.0939653934,"t":1725577200}
+{"o":74.236983256,"h":74.5090512154,"l":73.7967629929,"c":74.2717740107,"v":201391.6076417428,"t":1725580800}
+{"o":74.2717740107,"h":74.9492274848,"l":73.8780367357,"c":74.7400405105,"v":198824.0212513252,"t":1725584400}
+{"o":74.7400405105,"h":75.4449642655,"l":74.5593239159,"c":75.297741165,"v":208626.9282157581,"t":1725588000}
+{"o":75.297741165,"h":75.483481761,"l":74.9822960793,"c":74.9822960793,"v":196644.2428858639,"t":1725591600}
+{"o":74.9822960793,"h":75.2686376034,"l":74.8022854963,"c":74.834998809,"v":176144.466089377,"t":1725595200}
+{"o":74.834998809,"h":74.9880383045,"l":74.321257243,"c":74.7183436515,"v":177146.6021030113,"t":1725598800}
+{"o":74.7183436515,"h":74.8347937256,"l":74.4220432453,"c":74.7275235567,"v":146594.700971903,"t":1725602400}
+{"o":74.7275235567,"h":74.7547713484,"l":72.4503677723,"c":73.5122725919,"v":320684.6908232508,"t":1725606000}
+{"o":73.5122725919,"h":74.095842479,"l":73.436754289,"c":73.7188905282,"v":195281.9136681981,"t":1725609600}
+{"o":73.7188905282,"h":74.3380219482,"l":73.6139397775,"c":74.2421511688,"v":165099.2195181219,"t":1725613200}
+{"o":74.2421511688,"h":75.1965143861,"l":74.2185922512,"c":74.8575337051,"v":241406.3265738796,"t":1725616800}
+{"o":74.8575337051,"h":74.9730423755,"l":74.475261074,"c":74.752775767,"v":224644.6975370821,"t":1725620400}
+{"o":74.752775767,"h":76.9576102816,"l":74.4298567425,"c":76.6377273781,"v":689284.7793380698,"t":1725624000}
+{"o":76.6377273781,"h":77.0492226808,"l":74.7136185706,"c":75.1131424749,"v":607588.5099886861,"t":1725627600}
+{"o":75.1131424749,"h":75.1131424749,"l":73.4497584009,"c":74.0489018584,"v":761289.2009798093,"t":1725631200}
+{"o":74.0489018584,"h":74.5727864793,"l":72.6647606796,"c":73.4597261768,"v":647030.122692398,"t":1725634800}
+{"o":73.4597261768,"h":73.5881864328,"l":71.8338529233,"c":72.5153929403,"v":743754.5135983892,"t":1725638400}
+{"o":72.5153929403,"h":73.3639624035,"l":71.9646735888,"c":72.6970065384,"v":456469.5035278464,"t":1725642000}
+{"o":72.6970065384,"h":72.7874152646,"l":71.5350274906,"c":71.6115256274,"v":420597.5819353157,"t":1725645600}
+{"o":71.6115256274,"h":72.3158114728,"l":70.9507335763,"c":71.74102587,"v":513617.0573390015,"t":1725649200}
+{"o":71.74102587,"h":72.2538365817,"l":69.339932169,"c":69.549696032,"v":597033.3878421669,"t":1725652800}
+{"o":69.549696032,"h":71.5543440748,"l":69.1901123341,"c":71.5543440748,"v":491558.4582058577,"t":1725656400}
+{"o":71.5543440748,"h":71.9399025106,"l":71.1215218243,"c":71.5440951528,"v":223533.7796830661,"t":1725660000}
+{"o":71.5440951528,"h":71.8670903462,"l":71.4626214652,"c":71.7502342199,"v":177450.0308287159,"t":1725663600}
+{"o":71.7502342199,"h":72.1382243614,"l":71.6178458819,"c":71.6908301307,"v":242338.312011453,"t":1725667200}
+{"o":71.6908301307,"h":71.8399935323,"l":71.2302745058,"c":71.4577219259,"v":173551.0454841083,"t":1725670800}
+{"o":71.4577219259,"h":71.9527106742,"l":71.3550375284,"c":71.7889179617,"v":149807.1690845586,"t":1725674400}
+{"o":71.7889179617,"h":71.9893473749,"l":71.7318232123,"c":71.8164967761,"v":132926.5739169037,"t":1725678000}
+{"o":71.8164967761,"h":72.4179403979,"l":71.7755486915,"c":72.3904922906,"v":174806.8652781088,"t":1725681600}
+{"o":72.3904922906,"h":73.0216886853,"l":72.3265553452,"c":72.8221265331,"v":208462.4717136263,"t":1725685200}
+{"o":72.8221265331,"h":73.1416325895,"l":72.7494371298,"c":73.0946394534,"v":170702.9589239878,"t":1725688800}
+{"o":73.0946394534,"h":73.7296156717,"l":72.9304704257,"c":73.2343880054,"v":188628.1544298278,"t":1725692400}
+{"o":73.2343880054,"h":73.3251213849,"l":72.7914817149,"c":73.1303971769,"v":155234.7185874184,"t":1725696000}
+{"o":73.1303971769,"h":73.256865084,"l":72.7575660281,"c":72.944655266,"v":131144.8527102761,"t":1725699600}
+{"o":72.944655266,"h":73.188537981,"l":72.8152057185,"c":72.8152057185,"v":138952.3283851795,"t":1725703200}
+{"o":72.8152057185,"h":73.1359866351,"l":72.718802362,"c":72.8723533282,"v":131756.5514621427,"t":1725706800}
+{"o":72.8723533282,"h":73.3266800362,"l":72.8723533282,"c":73.1023188295,"v":137788.8125269149,"t":1725710400}
+{"o":73.1023188295,"h":73.3269376732,"l":72.4861466718,"c":72.9370841145,"v":197630.7420090898,"t":1725714000}
+{"o":72.9370841145,"h":73.4150135479,"l":72.8664345942,"c":73.3825029716,"v":189365.4355058092,"t":1725717600}
+{"o":73.3825029716,"h":74.2981647076,"l":73.3825029716,"c":73.9390672604,"v":303554.6714394465,"t":1725721200}
+{"o":73.9390672604,"h":74.1347705372,"l":73.1375883177,"c":73.1800542732,"v":235712.4921376554,"t":1725724800}
+{"o":73.1800542732,"h":73.4302278276,"l":72.6183467332,"c":72.7771096419,"v":251874.2328000955,"t":1725728400}
+{"o":72.7771096419,"h":73.4131208081,"l":72.4523076649,"c":73.2074648667,"v":239443.1946342151,"t":1725732000}
+{"o":73.2074648667,"h":73.9465023565,"l":73.1586011589,"c":73.6419617312,"v":179235.1429747448,"t":1725735600}
+{"o":73.6419617312,"h":73.7111143848,"l":73.0510843018,"c":73.0510843018,"v":148698.2624546303,"t":1725739200}
+{"o":73.0510843018,"h":73.3783234673,"l":72.708499643,"c":72.8187042881,"v":157688.4233727512,"t":1725742800}
+{"o":72.8187042881,"h":73.0458815327,"l":72.2480153247,"c":72.7507486586,"v":140188.3531458019,"t":1725746400}
+{"o":72.7507486586,"h":73.3643933868,"l":72.548768315,"c":73.2916035921,"v":120628.9644955001,"t":1725750000}
+{"o":73.2916035921,"h":73.4231941036,"l":72.8182658356,"c":73.1895074127,"v":145089.4138526942,"t":1725753600}
+{"o":73.1895074127,"h":73.6154148548,"l":73.160513022,"c":73.4088861669,"v":135864.6104294959,"t":1725757200}
+{"o":73.4088861669,"h":73.6960481921,"l":73.3845092987,"c":73.5651228526,"v":140906.4931004322,"t":1725760800}
+{"o":73.5651228526,"h":73.7461600271,"l":73.3496823773,"c":73.6051706973,"v":114435.3167427023,"t":1725764400}
+{"o":73.6051706973,"h":73.872657627,"l":73.485011884,"c":73.7213857369,"v":122300.4297936408,"t":1725768000}
+{"o":73.7213857369,"h":73.728219287,"l":73.3707529099,"c":73.3707529099,"v":151932.864270508,"t":1725771600}
+{"o":73.3707529099,"h":73.7555623087,"l":73.3685488381,"c":73.6679420814,"v":97262.8923331086,"t":1725775200}
+{"o":73.6679420814,"h":74.6526051877,"l":73.6344485023,"c":74.3648490456,"v":185635.1839738369,"t":1725778800}
+{"o":74.3648490456,"h":74.5282313225,"l":74.1275686354,"c":74.4833432586,"v":205235.9073819515,"t":1725782400}
+{"o":74.4833432586,"h":75.1585189483,"l":74.4033255825,"c":74.4329270258,"v":229940.4431226352,"t":1725786000}
+{"o":74.4329270258,"h":75.0273007744,"l":74.3984003634,"c":74.9723801911,"v":152555.0913289481,"t":1725789600}
+{"o":74.9723801911,"h":75.1383359065,"l":74.608073405,"c":74.6554682527,"v":145156.6104756593,"t":1725793200}
+{"o":74.6554682527,"h":74.7549553557,"l":73.8199858856,"c":73.8882014552,"v":186226.9689496969,"t":1725796800}
+{"o":73.8882014552,"h":74.0719223083,"l":73.6372162372,"c":74.0203774798,"v":174214.9205708065,"t":1725800400}
+{"o":74.0203774798,"h":74.1108510033,"l":73.2298070005,"c":73.2298070005,"v":267760.5385935783,"t":1725804000}
+{"o":73.2298070005,"h":73.442646671,"l":72.665932416,"c":72.738359569,"v":413552.1178711893,"t":1725807600}
+{"o":72.738359569,"h":73.656015649,"l":72.6729966236,"c":73.3091613025,"v":194214.1433530295,"t":1725811200}
+{"o":73.3091613025,"h":74.2056234084,"l":73.2937972051,"c":74.1718045747,"v":177821.7498382688,"t":1725814800}
+{"o":74.1718045747,"h":74.2267434352,"l":73.7957515517,"c":73.9088474135,"v":159974.8077660222,"t":1725818400}
+{"o":73.9088474135,"h":74.0816753835,"l":73.6881486783,"c":73.8522204437,"v":125750.155758226,"t":1725822000}
+{"o":73.8522204437,"h":73.9925785199,"l":73.6530102744,"c":73.9105042373,"v":113718.6362915734,"t":1725825600}
+{"o":73.9105042373,"h":74.5391257468,"l":73.9023090573,"c":74.131130115,"v":224806.9103791144,"t":1725829200}
+{"o":74.131130115,"h":75.5656188112,"l":73.8873397866,"c":74.2241229029,"v":458074.4364602726,"t":1725832800}
+{"o":74.2241229029,"h":74.7943959397,"l":74.1424543173,"c":74.6864958854,"v":186827.9901580557,"t":1725836400}
+{"o":74.6864958854,"h":75.203224189,"l":74.1345707632,"c":74.682131335,"v":237711.8027229914,"t":1725840000}
+{"o":74.682131335,"h":75.092690876,"l":74.1700203625,"c":74.5036769229,"v":240884.363894411,"t":1725843600}
+{"o":74.5036769229,"h":74.5771696169,"l":73.6716589164,"c":74.2260400533,"v":207363.4054712994,"t":1725847200}
+{"o":74.2260400533,"h":74.2400746406,"l":73.4239368554,"c":73.8127042726,"v":186432.2339621086,"t":1725850800}
+{"o":73.8127042726,"h":73.9283558453,"l":73.4060801666,"c":73.6181777113,"v":144779.4335337697,"t":1725854400}
+{"o":73.6181777113,"h":73.7547369767,"l":73.182910121,"c":73.3491298881,"v":147492.2165703296,"t":1725858000}
+{"o":73.3491298881,"h":73.8881094319,"l":73.2734441218,"c":73.8236848712,"v":192948.7364379416,"t":1725861600}
+{"o":73.8236848712,"h":74.2508882672,"l":73.5741896526,"c":74.2219914311,"v":155304.469691406,"t":1725865200}
+{"o":74.2219914311,"h":74.7330290057,"l":74.1481692872,"c":74.5629637267,"v":220094.9876828039,"t":1725868800}
+{"o":74.5629637267,"h":75.1737408516,"l":74.217767032,"c":74.3163317456,"v":217559.3321110111,"t":1725872400}
+{"o":74.3163317456,"h":74.826327756,"l":74.1554643733,"c":74.5254611364,"v":160050.6662580176,"t":1725876000}
+{"o":74.5254611364,"h":74.5933573358,"l":74.1441436968,"c":74.2743168694,"v":141374.1276354945,"t":1725879600}
+{"o":74.2743168694,"h":74.3228758506,"l":73.7599502253,"c":74.2018156554,"v":218634.2252763072,"t":1725883200}
+{"o":74.2018156554,"h":74.733503572,"l":73.8553646773,"c":74.4654012594,"v":305371.1500797975,"t":1725886800}
+{"o":74.4654012594,"h":74.683547148,"l":72.8825452751,"c":73.0026412594,"v":393420.4133109785,"t":1725890400}
+{"o":73.0026412594,"h":73.8341167643,"l":72.8808715874,"c":73.684554158,"v":302793.2921680178,"t":1725894000}
+{"o":73.684554158,"h":76.7868322194,"l":73.6095800178,"c":76.1423109576,"v":597800.1766407893,"t":1725897600}
+{"o":76.1423109576,"h":76.8320460836,"l":76.0321566486,"c":76.2607220169,"v":418424.8881588798,"t":1725901200}
+{"o":76.2607220169,"h":76.6061731879,"l":75.9078226965,"c":76.4582005607,"v":325733.2226680632,"t":1725904800}
+{"o":76.4582005607,"h":77.5871707453,"l":76.3592152267,"c":77.4836980584,"v":302585.4968113154,"t":1725908400}
+{"o":77.4836980584,"h":77.653857739,"l":76.7602640774,"c":77.3110816362,"v":238238.8899630564,"t":1725912000}
+{"o":77.3110816362,"h":78.6614444971,"l":77.1822319936,"c":77.5578931592,"v":450851.0750149552,"t":1725915600}
+{"o":77.5578931592,"h":77.8739036882,"l":76.8826274835,"c":77.1542200846,"v":264428.5748337018,"t":1725919200}
+{"o":77.1542200846,"h":77.6227968135,"l":76.8937042688,"c":77.5161574175,"v":203292.7272472529,"t":1725922800}
+{"o":77.5161574175,"h":77.6061476168,"l":76.5922340768,"c":76.921004359,"v":228050.8271902757,"t":1725926400}
+{"o":76.921004359,"h":77.0151626007,"l":76.306046544,"c":76.5116375131,"v":170648.3816425484,"t":1725930000}
+{"o":76.5116375131,"h":76.6649782628,"l":76.2226658022,"c":76.5699207075,"v":142503.3633821438,"t":1725933600}
+{"o":76.5699207075,"h":76.6264031482,"l":76.2096580381,"c":76.2804170813,"v":164505.4714066435,"t":1725937200}
+{"o":76.2804170813,"h":76.6231177888,"l":76.0612726395,"c":76.2977534564,"v":139165.1587189773,"t":1725940800}
+{"o":76.2977534564,"h":77.2395076635,"l":76.251491779,"c":77.2395076635,"v":137031.1351079172,"t":1725944400}
+{"o":77.2395076635,"h":77.2395076635,"l":76.7590961959,"c":76.8553331668,"v":130590.4792469997,"t":1725948000}
+{"o":76.8553331668,"h":77.6389754633,"l":76.7374726364,"c":77.4721785496,"v":211931.4582776662,"t":1725951600}
+{"o":77.4721785496,"h":77.7636806064,"l":77.1378461128,"c":77.2798533987,"v":188871.3057701277,"t":1725955200}
+{"o":77.2798533987,"h":77.4829629013,"l":77.03655045,"c":77.2037888821,"v":140905.4297334446,"t":1725958800}
+{"o":77.2037888821,"h":77.5671181491,"l":76.9315854337,"c":77.4355557116,"v":158212.887044141,"t":1725962400}
+{"o":77.4355557116,"h":77.6949793402,"l":77.243584585,"c":77.6068456893,"v":143989.5409905726,"t":1725966000}
+{"o":77.6068456893,"h":77.8060927204,"l":77.0846638342,"c":77.1370841897,"v":161867.2566240852,"t":1725969600}
+{"o":77.1370841897,"h":77.1983936808,"l":76.5335241019,"c":76.930399582,"v":262307.9623229972,"t":1725973200}
+{"o":76.930399582,"h":78.0551914642,"l":76.7384698235,"c":77.5530207481,"v":416014.9123261567,"t":1725976800}
+{"o":77.5530207481,"h":78.249688914,"l":76.999382277,"c":77.0072172703,"v":335025.6301627868,"t":1725980400}
+{"o":77.0072172703,"h":77.4128495173,"l":76.7706495041,"c":77.1662667156,"v":272478.8081728939,"t":1725984000}
+{"o":77.1662667156,"h":78.57294671,"l":77.1111008899,"c":77.9266044671,"v":290920.1887632928,"t":1725987600}
+{"o":77.9266044671,"h":79.1835559059,"l":77.9266044671,"c":78.5180861706,"v":452325.159942274,"t":1725991200}
+{"o":78.5180861706,"h":78.6289319791,"l":77.9473943118,"c":78.4318596628,"v":300495.3610257755,"t":1725994800}
+{"o":78.4318596628,"h":78.9782495543,"l":77.8862713975,"c":77.8862713975,"v":226899.0797622633,"t":1725998400}
+{"o":77.8862713975,"h":78.1019326662,"l":77.5837784745,"c":77.7076622889,"v":212761.2550429197,"t":1726002000}
+{"o":77.7076622889,"h":78.1170608743,"l":77.5670102128,"c":78.0439920336,"v":183203.9706351627,"t":1726005600}
+{"o":78.0439920336,"h":78.1159549433,"l":77.6988303438,"c":77.8370308058,"v":127371.6546466446,"t":1726009200}
+{"o":77.8370308058,"h":77.997768973,"l":77.5568220428,"c":77.7977281429,"v":168429.4148273269,"t":1726012800}
+{"o":77.7977281429,"h":77.8333624876,"l":76.5056572954,"c":76.5777078372,"v":350636.9981925945,"t":1726016400}
+{"o":76.5777078372,"h":77.1572568897,"l":76.5383061476,"c":76.897102229,"v":230395.3373639913,"t":1726020000}
+{"o":76.897102229,"h":76.9584333585,"l":76.5173307672,"c":76.6741479334,"v":183862.0234499697,"t":1726023600}
+{"o":76.6741479334,"h":76.6741479334,"l":75.5108747659,"c":75.9011166538,"v":253433.7510678228,"t":1726027200}
+{"o":75.9011166538,"h":75.926101456,"l":75.2544022916,"c":75.381647134,"v":198616.730863292,"t":1726030800}
+{"o":75.381647134,"h":75.9024686787,"l":75.230068195,"c":75.5504997141,"v":200653.4967744415,"t":1726034400}
+{"o":75.5504997141,"h":76.0692367117,"l":75.4936821473,"c":75.998637616,"v":222606.6338980932,"t":1726038000}
+{"o":75.998637616,"h":76.0046173294,"l":75.1379195355,"c":75.3595356057,"v":232699.851057678,"t":1726041600}
+{"o":75.3595356057,"h":75.6195596588,"l":75.2608137859,"c":75.4759560675,"v":176371.2395895969,"t":1726045200}
+{"o":75.4759560675,"h":75.4776504449,"l":74.1647012813,"c":75.1602114136,"v":212215.8923052072,"t":1726048800}
+{"o":75.1602114136,"h":75.8712941212,"l":75.1602114136,"c":75.6920547275,"v":198168.1580729503,"t":1726052400}
+{"o":75.6920547275,"h":76.1346731698,"l":75.0250959275,"c":75.7562798907,"v":437343.3913382379,"t":1726056000}
+{"o":75.7562798907,"h":76.5195261268,"l":74.1875271394,"c":74.3899166883,"v":469500.683231767,"t":1726059600}
+{"o":74.3899166883,"h":74.6526488889,"l":73.5741337925,"c":74.4043846778,"v":418482.1629191647,"t":1726063200}
+{"o":74.4043846778,"h":75.9590785089,"l":74.0851071691,"c":75.2693789329,"v":420611.3106857092,"t":1726066800}
+{"o":75.2693789329,"h":76.0246547495,"l":75.2223863345,"c":75.758638679,"v":369151.894232168,"t":1726070400}
+{"o":75.758638679,"h":76.5997525099,"l":75.7126235531,"c":76.3740608877,"v":370802.8983885383,"t":1726074000}
+{"o":76.3740608877,"h":76.6592646096,"l":75.4490304211,"c":75.9128438186,"v":348959.0978488189,"t":1726077600}
+{"o":75.9128438186,"h":76.2969844287,"l":75.5680828495,"c":76.1772915433,"v":259495.1670045564,"t":1726081200}
+{"o":76.1772915433,"h":76.403931504,"l":75.9575742726,"c":76.1077672261,"v":178478.2374739196,"t":1726084800}
+{"o":76.1077672261,"h":76.2870830465,"l":75.7649643221,"c":75.97282361,"v":195155.8767896203,"t":1726088400}
+{"o":75.97282361,"h":76.1057875472,"l":75.8442359999,"c":76.0666819904,"v":142207.5669397383,"t":1726092000}
+{"o":76.0666819904,"h":76.2487211093,"l":75.8975636739,"c":76.0134251534,"v":136235.57556541,"t":1726095600}
+{"o":76.0134251534,"h":77.061254934,"l":75.9760739227,"c":76.684699266,"v":279132.8217027213,"t":1726099200}
+{"o":76.684699266,"h":77.412063306,"l":76.684699266,"c":77.3632703358,"v":199534.191630509,"t":1726102800}
+{"o":77.3632703358,"h":78.0778847658,"l":77.3050440831,"c":77.7304944867,"v":290602.9410845812,"t":1726106400}
+{"o":77.7304944867,"h":78.0667628022,"l":77.5285773359,"c":77.8612685062,"v":218257.6450491501,"t":1726110000}
+{"o":77.8612685062,"h":78.205339208,"l":77.5282244244,"c":77.6264555888,"v":172942.0614684772,"t":1726113600}
+{"o":77.6264555888,"h":77.7799462809,"l":77.1941864775,"c":77.4470376117,"v":188145.7738826401,"t":1726117200}
+{"o":77.4470376117,"h":78.2947457951,"l":77.0934524783,"c":77.2482264145,"v":140877.2275762291,"t":1726120800}
+{"o":77.2482264145,"h":77.6183817008,"l":77.1628338714,"c":77.4491700694,"v":190729.8539249298,"t":1726124400}
+{"o":77.4491700694,"h":77.7138534949,"l":77.3462007729,"c":77.44691803,"v":199870.5235510459,"t":1726128000}
+{"o":77.44691803,"h":77.5163200488,"l":77.1276588541,"c":77.1533621597,"v":149555.9811559028,"t":1726131600}
+{"o":77.1533621597,"h":77.3813259096,"l":77.0328249486,"c":77.0940039425,"v":155475.9989465339,"t":1726135200}
+{"o":77.0940039425,"h":77.5104171261,"l":77.0399968289,"c":77.3483739811,"v":183626.5663226683,"t":1726138800}
+{"o":77.3483739811,"h":77.5966128811,"l":76.937792752,"c":76.9883229688,"v":217428.3968575495,"t":1726142400}
+{"o":76.9883229688,"h":77.5281130483,"l":76.8619737031,"c":77.1825315148,"v":244075.9338869908,"t":1726146000}
+{"o":77.1825315148,"h":78.5209873403,"l":77.0650444906,"c":77.0956255791,"v":332624.2322912511,"t":1726149600}
+{"o":77.0956255791,"h":77.7686077439,"l":76.5626020594,"c":76.6261942365,"v":334927.3191461908,"t":1726153200}
+{"o":76.6261942365,"h":77.384067527,"l":76.5990482877,"c":77.3188517987,"v":263569.7573722643,"t":1726156800}
+{"o":77.3188517987,"h":77.7557549912,"l":77.1583470215,"c":77.6703848417,"v":263495.039782047,"t":1726160400}
+{"o":77.6703848417,"h":77.8905478559,"l":77.2785236403,"c":77.5621665063,"v":231969.3794504216,"t":1726164000}
+{"o":77.5621665063,"h":77.9162327825,"l":77.4850081361,"c":77.8695858599,"v":215255.3059054115,"t":1726167600}
+{"o":77.8695858599,"h":78.1809549405,"l":77.5209399334,"c":77.948860307,"v":341141.1693413353,"t":1726171200}
+{"o":77.948860307,"h":78.2902998449,"l":77.6083490052,"c":77.7758642471,"v":233512.8173453693,"t":1726174800}
+{"o":77.7758642471,"h":78.6295089385,"l":77.7504980973,"c":78.2678174665,"v":181752.5441599523,"t":1726178400}
+{"o":78.2678174665,"h":78.3164896136,"l":77.9915825798,"c":78.0669172265,"v":271277.4963686602,"t":1726182000}
+{"o":78.0669172265,"h":78.172186939,"l":77.7128481606,"c":77.7829051646,"v":205942.5265550921,"t":1726185600}
+{"o":77.7829051646,"h":77.8358426787,"l":77.1090658189,"c":77.3852921449,"v":172261.0238767859,"t":1726189200}
+{"o":77.3852921449,"h":77.4837836537,"l":77.1132538456,"c":77.3097280216,"v":305031.6070637134,"t":1726192800}
+{"o":77.3097280216,"h":77.4545608763,"l":77.1075631868,"c":77.1385087968,"v":216988.1385362249,"t":1726196400}
+{"o":77.1385087968,"h":77.3568303298,"l":76.97863528,"c":77.0738645965,"v":135614.1314733503,"t":1726200000}
+{"o":77.0738645965,"h":77.3906970379,"l":77.0573446896,"c":77.3275589066,"v":121364.8982238639,"t":1726203600}
+{"o":77.3275589066,"h":77.3296031316,"l":76.7758141345,"c":76.7758141345,"v":108662.4907696084,"t":1726207200}
+{"o":76.7758141345,"h":77.2614325793,"l":76.7537967537,"c":77.2211477555,"v":166688.6325360663,"t":1726210800}
+{"o":77.2211477555,"h":77.2894929291,"l":76.7950064289,"c":76.8308104857,"v":134731.6784194162,"t":1726214400}
+{"o":76.8308104857,"h":77.132082984,"l":76.679988124,"c":76.6949197176,"v":117495.2072185087,"t":1726218000}
+{"o":76.6949197176,"h":77.1022305518,"l":76.4292004575,"c":76.9782105482,"v":186158.8024173953,"t":1726221600}
+{"o":76.9782105482,"h":76.9884032841,"l":76.051039617,"c":76.0834757105,"v":238407.4290762743,"t":1726225200}
+{"o":76.0834757105,"h":76.2386523727,"l":75.5602610027,"c":76.0235378274,"v":306002.3815916363,"t":1726228800}
+{"o":76.0235378274,"h":76.2285889527,"l":75.6626347747,"c":76.1360653695,"v":253606.9941584246,"t":1726232400}
+{"o":76.1360653695,"h":76.8348428363,"l":75.7742443901,"c":76.8229922105,"v":317845.0742200256,"t":1726236000}
+{"o":76.8229922105,"h":78.8156854633,"l":76.7551614084,"c":78.4110722939,"v":497271.2868932154,"t":1726239600}
+{"o":78.4110722939,"h":79.1399377815,"l":78.0398596789,"c":78.3226804162,"v":412954.3567465808,"t":1726243200}
+{"o":78.3226804162,"h":79.0494951346,"l":78.2990469004,"c":78.7414367128,"v":431680.7859865758,"t":1726246800}
+{"o":78.7414367128,"h":79.3367149697,"l":78.5054886088,"c":79.0676121448,"v":363961.6510879403,"t":1726250400}
+{"o":79.0676121448,"h":79.3766255383,"l":78.9562416993,"c":79.2538428217,"v":249605.4223254656,"t":1726254000}
+{"o":79.2538428217,"h":79.7217247448,"l":79.1904360945,"c":79.3502383207,"v":238742.1986372287,"t":1726257600}
+{"o":79.3502383207,"h":80.180821665,"l":78.9616288288,"c":79.7302705573,"v":289445.4708698008,"t":1726261200}
+{"o":79.7302705573,"h":80.2992105159,"l":79.7302705573,"c":80.0244556263,"v":219574.6004400766,"t":1726264800}
+{"o":80.0244556263,"h":80.0789684165,"l":79.4489971034,"c":79.8236102989,"v":159863.1418179718,"t":1726268400}
+{"o":79.8236102989,"h":80.0311882775,"l":79.521520408,"c":79.5645110755,"v":167058.9142810543,"t":1726272000}
+{"o":79.5645110755,"h":80.153022492,"l":79.5429413437,"c":79.9298187764,"v":167756.0247486947,"t":1726275600}
+{"o":79.9298187764,"h":80.1732319334,"l":79.7429022735,"c":79.7624747486,"v":153504.2777177598,"t":1726279200}
+{"o":79.7624747486,"h":80.7388420469,"l":79.7521719287,"c":80.064623235,"v":258734.6243218334,"t":1726282800}
+{"o":80.064623235,"h":80.1316270404,"l":79.8287869107,"c":79.8345488954,"v":198826.8153864821,"t":1726286400}
+{"o":79.8345488954,"h":79.983149015,"l":79.2042056321,"c":79.2450213871,"v":126791.1123483359,"t":1726290000}
+{"o":79.2450213871,"h":79.3981768912,"l":78.923697115,"c":79.1835556358,"v":210204.687566551,"t":1726293600}
+{"o":79.1835556358,"h":79.2252999441,"l":78.8878851732,"c":78.9309650013,"v":156725.4208668536,"t":1726297200}
+{"o":78.9309650013,"h":78.9970404467,"l":78.4502411107,"c":78.6554656136,"v":157860.105580588,"t":1726300800}
+{"o":78.6554656136,"h":78.9425535453,"l":78.5757064065,"c":78.9419370781,"v":193650.3655466883,"t":1726304400}
+{"o":78.9419370781,"h":78.9419370781,"l":78.5516457716,"c":78.7188423075,"v":126873.159541982,"t":1726308000}
+{"o":78.7188423075,"h":78.7229199808,"l":78.341684794,"c":78.5587321486,"v":154917.2888450786,"t":1726311600}
+{"o":78.5587321486,"h":78.8480485863,"l":78.4021255454,"c":78.6898561858,"v":156860.8645062686,"t":1726315200}
+{"o":78.6898561858,"h":78.794963734,"l":78.439533428,"c":78.7518258133,"v":133745.8841003228,"t":1726318800}
+{"o":78.7518258133,"h":79.3040124293,"l":78.5751163506,"c":79.1518636502,"v":205354.3332920098,"t":1726322400}
+{"o":79.1518636502,"h":79.1820968476,"l":78.6887944032,"c":78.8590500154,"v":138816.3714849187,"t":1726326000}
+{"o":78.8590500154,"h":79.1571926139,"l":78.7629010568,"c":78.8841088884,"v":158433.7502446096,"t":1726329600}
+{"o":78.8841088884,"h":78.8841088884,"l":78.5653711712,"c":78.6139759705,"v":135780.8304739521,"t":1726333200}
+{"o":78.6139759705,"h":78.6958061728,"l":77.8776825374,"c":78.6071027387,"v":281069.8845752418,"t":1726336800}
+{"o":78.6071027387,"h":78.6159836896,"l":78.3432600456,"c":78.3880741972,"v":157849.9677602375,"t":1726340400}
+{"o":78.3880741972,"h":78.8019467274,"l":78.3868799795,"c":78.6382618949,"v":140244.2159986218,"t":1726344000}
+{"o":78.6382618949,"h":78.8104403551,"l":78.5592831226,"c":78.6351286479,"v":123887.6939127582,"t":1726347600}
+{"o":78.6351286479,"h":78.8372027395,"l":78.5094724102,"c":78.7291772068,"v":118570.4267101809,"t":1726351200}
+{"o":78.7291772068,"h":78.841661778,"l":78.6181165246,"c":78.7401144351,"v":91117.0877350486,"t":1726354800}
+{"o":78.7401144351,"h":79.0785206492,"l":78.6591301119,"c":78.9238655835,"v":120429.7383535318,"t":1726358400}
+{"o":78.9238655835,"h":79.1530626499,"l":78.7737477328,"c":79.1186252189,"v":114895.25992305,"t":1726362000}
+{"o":79.1186252189,"h":79.1799960882,"l":78.8592900675,"c":79.0594621494,"v":106082.2899555712,"t":1726365600}
+{"o":79.0594621494,"h":79.1226489044,"l":78.8760926358,"c":78.8842465933,"v":179818.6978585089,"t":1726369200}
+{"o":78.8842465933,"h":78.9756404616,"l":78.5913440352,"c":78.6391247064,"v":177886.8360099096,"t":1726372800}
+{"o":78.6391247064,"h":78.8313313506,"l":78.5217697306,"c":78.6949976921,"v":119520.3512123508,"t":1726376400}
+{"o":78.6949976921,"h":78.9051159596,"l":78.6916910557,"c":78.8892436069,"v":115085.7144038277,"t":1726380000}
+{"o":78.8892436069,"h":78.8911247364,"l":78.5892415916,"c":78.7219891809,"v":129028.8347209313,"t":1726383600}
+{"o":78.7219891809,"h":78.7378443851,"l":78.4045319269,"c":78.4968173485,"v":120380.1654577664,"t":1726387200}
+{"o":78.4968173485,"h":78.5520088027,"l":78.2588586843,"c":78.3240023602,"v":107395.5927527637,"t":1726390800}
+{"o":78.3240023602,"h":78.3793763649,"l":77.993799336,"c":78.0515605668,"v":127552.0661264978,"t":1726394400}
+{"o":78.0515605668,"h":78.0515605668,"l":77.6001520893,"c":77.8473735876,"v":129296.5078984824,"t":1726398000}
+{"o":77.8473735876,"h":78.0257560658,"l":77.5425816382,"c":78.0219881841,"v":139812.4945283573,"t":1726401600}
+{"o":78.0219881841,"h":78.2987237345,"l":77.789317414,"c":77.9283062035,"v":185078.7544837756,"t":1726405200}
+{"o":77.9283062035,"h":78.0563170989,"l":77.2823375982,"c":77.9305982906,"v":201543.9039750882,"t":1726408800}
+{"o":77.9305982906,"h":78.0497418226,"l":77.672003478,"c":77.9039380465,"v":181680.0890867099,"t":1726412400}
+{"o":77.9039380465,"h":77.9661130995,"l":76.7699431869,"c":76.8318778119,"v":194749.6460990772,"t":1726416000}
+{"o":76.8318778119,"h":77.0119078158,"l":76.300512942,"c":76.5793629487,"v":245861.3701418894,"t":1726419600}
+{"o":76.5793629487,"h":77.1469138553,"l":76.4865609913,"c":76.7357508912,"v":238923.0353319829,"t":1726423200}
+{"o":76.7357508912,"h":77.0248370948,"l":76.5789999762,"c":76.5948773613,"v":159267.2445005095,"t":1726426800}
+{"o":76.5948773613,"h":76.636984018,"l":76.2251833678,"c":76.4237514886,"v":173305.9597272024,"t":1726430400}
+{"o":76.4237514886,"h":76.428484845,"l":74.959926176,"c":75.8210614173,"v":235851.7220119238,"t":1726434000}
+{"o":75.8210614173,"h":75.8408461985,"l":75.2993603834,"c":75.6932944374,"v":263279.4607485381,"t":1726437600}
+{"o":75.6932944374,"h":75.9497901645,"l":74.8515049205,"c":75.405712073,"v":358380.4886476855,"t":1726441200}
+{"o":75.405712073,"h":75.651780601,"l":75.1147810986,"c":75.2466427589,"v":250328.2300135151,"t":1726444800}
+{"o":75.2466427589,"h":75.2466427589,"l":74.4771818989,"c":74.709132105,"v":263242.5573614484,"t":1726448400}
+{"o":74.709132105,"h":74.8927376591,"l":74.1791056851,"c":74.4049187123,"v":246638.9255781804,"t":1726452000}
+{"o":74.4049187123,"h":75.0118913412,"l":74.3562676438,"c":74.9796068115,"v":173870.374296064,"t":1726455600}
+{"o":74.9796068115,"h":75.1898227462,"l":74.9158372564,"c":74.9771530829,"v":167028.2434551456,"t":1726459200}
+{"o":74.9771530829,"h":75.3855127395,"l":74.9435692094,"c":75.3466113896,"v":120692.9498848935,"t":1726462800}
+{"o":75.3466113896,"h":75.4824909517,"l":74.8368873056,"c":74.950263837,"v":164128.1711495065,"t":1726466400}
+{"o":74.950263837,"h":75.3992272288,"l":74.8845531619,"c":75.3119514831,"v":160828.2365007734,"t":1726470000}
+{"o":75.3119514831,"h":75.9726191543,"l":75.2273818535,"c":75.5983746357,"v":210503.340531968,"t":1726473600}
+{"o":75.5983746357,"h":75.9243284866,"l":75.0865517671,"c":75.0916717389,"v":193292.6003813595,"t":1726477200}
+{"o":75.0916717389,"h":75.9142843029,"l":74.9814786061,"c":75.7492395273,"v":206455.1446307283,"t":1726480800}
+{"o":75.7492395273,"h":75.8762606185,"l":75.5818357419,"c":75.6780191482,"v":153202.5868734833,"t":1726484400}
+{"o":75.6780191482,"h":75.9287908718,"l":75.4475766873,"c":75.5589030673,"v":199565.8349054621,"t":1726488000}
+{"o":75.5589030673,"h":75.8800907735,"l":75.2504323478,"c":75.8286536437,"v":261177.7853359559,"t":1726491600}
+{"o":75.8286536437,"h":75.9488516476,"l":74.5816720615,"c":74.8301502766,"v":342762.04087725,"t":1726495200}
+{"o":74.8301502766,"h":75.7216613825,"l":74.6314096785,"c":75.4306355232,"v":272257.7096796842,"t":1726498800}
+{"o":75.4306355232,"h":75.5770564683,"l":74.8548130776,"c":74.8589935889,"v":226695.5116590723,"t":1726502400}
+{"o":74.8589935889,"h":75.6158654124,"l":73.9849906147,"c":75.4438793265,"v":398777.359540655,"t":1726506000}
+{"o":75.4438793265,"h":75.496505487,"l":74.5887940022,"c":74.8998186597,"v":213642.3776397597,"t":1726509600}
+{"o":74.8998186597,"h":75.3557225389,"l":74.7203689425,"c":75.2354026777,"v":197558.0281360758,"t":1726513200}
+{"o":75.2354026777,"h":75.5048828664,"l":74.6512315419,"c":74.6512315419,"v":189648.1790076921,"t":1726516800}
+{"o":74.6512315419,"h":75.4439482176,"l":74.571559455,"c":75.4439482176,"v":181240.0605444126,"t":1726520400}
+{"o":75.4439482176,"h":75.4587483044,"l":74.8500550277,"c":74.9683319388,"v":130640.0107419986,"t":1726524000}
+{"o":74.9683319388,"h":75.7324001566,"l":74.9683319388,"c":75.4652782192,"v":143205.1496871476,"t":1726527600}
+{"o":75.4652782192,"h":75.7286980259,"l":75.003186411,"c":75.0293006038,"v":171874.2407408855,"t":1726531200}
+{"o":75.0293006038,"h":75.2915947549,"l":74.7928070636,"c":74.9061443946,"v":176024.2505118261,"t":1726534800}
+{"o":74.9061443946,"h":75.4629014424,"l":74.7154710529,"c":75.0647616146,"v":211914.508280452,"t":1726538400}
+{"o":75.0647616146,"h":75.4338699602,"l":75.0114911504,"c":75.2540239949,"v":136529.0188325139,"t":1726542000}
+{"o":75.2540239949,"h":75.4620181508,"l":75.0213535898,"c":75.3537046035,"v":117626.9156377493,"t":1726545600}
+{"o":75.3537046035,"h":76.2392491983,"l":75.3431903467,"c":76.079708501,"v":168165.3408579489,"t":1726549200}
+{"o":76.079708501,"h":76.1456344463,"l":75.7275734991,"c":75.7530762717,"v":170387.1225181049,"t":1726552800}
+{"o":75.7530762717,"h":75.9980916273,"l":75.6805559414,"c":75.8945078514,"v":178300.1584873454,"t":1726556400}
+{"o":75.8945078514,"h":76.2196991983,"l":75.8945078514,"c":76.0143502494,"v":148708.7373733557,"t":1726560000}
+{"o":76.0143502494,"h":76.2124576713,"l":75.6027911907,"c":76.0482937466,"v":172136.5607817299,"t":1726563600}
+{"o":76.0482937466,"h":76.5235313365,"l":75.9055938483,"c":76.1794621467,"v":194385.8190794266,"t":1726567200}
+{"o":76.1794621467,"h":76.3918356536,"l":75.6506684199,"c":75.6888495593,"v":182562.1202249324,"t":1726570800}
+{"o":75.6888495593,"h":76.0372576458,"l":75.4507142426,"c":75.9664891313,"v":200104.7534031752,"t":1726574400}
+{"o":75.9664891313,"h":76.1454689328,"l":75.1527077062,"c":75.2871882451,"v":259591.0241771087,"t":1726578000}
+{"o":75.2871882451,"h":77.4097958106,"l":75.1803544522,"c":76.6246239239,"v":533496.8475926628,"t":1726581600}
+{"o":76.6246239239,"h":78.1833507953,"l":76.5956757299,"c":77.2767998588,"v":403459.2337985967,"t":1726585200}
+{"o":77.2767998588,"h":77.4446897963,"l":75.8015283619,"c":75.9878338457,"v":396492.5567521174,"t":1726588800}
+{"o":75.9878338457,"h":76.7265913479,"l":75.8619424162,"c":76.4242477461,"v":274097.504193137,"t":1726592400}
+{"o":76.4242477461,"h":76.6033078389,"l":75.764736657,"c":76.0427150003,"v":220867.0654095718,"t":1726596000}
+{"o":76.0427150003,"h":76.2265842603,"l":75.2266213312,"c":75.8707045213,"v":262626.5499834783,"t":1726599600}
+{"o":75.8707045213,"h":76.1350535604,"l":75.6309126698,"c":75.7391745329,"v":235274.754596961,"t":1726603200}
+{"o":75.7391745329,"h":76.1790726444,"l":75.7324056813,"c":76.0579054534,"v":176031.7632991266,"t":1726606800}
+{"o":76.0579054534,"h":76.0579054534,"l":75.5760105581,"c":75.5972341564,"v":172363.1512523709,"t":1726610400}
+{"o":75.5972341564,"h":75.5972341564,"l":75.2893145801,"c":75.5019468993,"v":153981.0640129454,"t":1726614000}
+{"o":75.5019468993,"h":75.5475039323,"l":74.7480099966,"c":75.3598268499,"v":199114.3924569913,"t":1726617600}
+{"o":75.3598268499,"h":75.5386862731,"l":75.0019987726,"c":75.1412399046,"v":182273.8558090432,"t":1726621200}
+{"o":75.1412399046,"h":75.5863330733,"l":75.0582577437,"c":75.5863330733,"v":156953.7797863383,"t":1726624800}
+{"o":75.5863330733,"h":75.8509627726,"l":75.5486336012,"c":75.5722725753,"v":198515.4870375804,"t":1726628400}
+{"o":75.5722725753,"h":75.6661750634,"l":74.9604280985,"c":75.2448934431,"v":188683.45898218,"t":1726632000}
+{"o":75.2448934431,"h":75.2853511199,"l":74.9657418811,"c":75.1859515891,"v":132508.1143815232,"t":1726635600}
+{"o":75.1859515891,"h":75.4015482121,"l":74.6066674907,"c":75.3359674842,"v":432249.5560864453,"t":1726639200}
+{"o":75.3359674842,"h":75.4910857231,"l":75.2647619656,"c":75.3745457115,"v":219916.6379055518,"t":1726642800}
+{"o":75.3745457115,"h":75.3766541797,"l":74.9547274393,"c":75.0343699431,"v":162009.8183089346,"t":1726646400}
+{"o":75.0343699431,"h":75.0800573282,"l":74.1525662048,"c":74.1543862345,"v":215417.1549786046,"t":1726650000}
+{"o":74.1543862345,"h":74.3659224389,"l":73.5029004707,"c":74.2733253942,"v":245898.0244750025,"t":1726653600}
+{"o":74.2733253942,"h":74.5415334902,"l":74.0969299867,"c":74.2717667408,"v":156527.1711323459,"t":1726657200}
+{"o":74.2717667408,"h":74.6374475172,"l":73.9083566364,"c":74.572354477,"v":169218.1328662102,"t":1726660800}
+{"o":74.572354477,"h":74.7997279593,"l":73.5843562982,"c":73.8507420879,"v":232157.5485407336,"t":1726664400}
+{"o":73.8507420879,"h":73.9881616392,"l":73.3348535566,"c":73.4445377819,"v":256174.856608539,"t":1726668000}
+{"o":73.4445377819,"h":73.7439242565,"l":72.9400964688,"c":73.2763924722,"v":295017.3605263049,"t":1726671600}
+{"o":73.2763924722,"h":74.0439157939,"l":73.0226363357,"c":73.9391154462,"v":251788.6877377928,"t":1726675200}
+{"o":73.9391154462,"h":74.4652508273,"l":73.3764405903,"c":74.1646659732,"v":247171.4682963306,"t":1726678800}
+{"o":74.1646659732,"h":76.3651605488,"l":74.0145203818,"c":75.4011586147,"v":993510.9764993534,"t":1726682400}
+{"o":75.4011586147,"h":75.4011586147,"l":74.0259869224,"c":74.2791578212,"v":535892.0569924222,"t":1726686000}
+{"o":74.2791578212,"h":75.1280384245,"l":73.7433915619,"c":75.0672656371,"v":256481.159444409,"t":1726689600}
+{"o":75.0672656371,"h":75.5772362404,"l":74.8738554327,"c":75.2962730559,"v":232783.7605334833,"t":1726693200}
+{"o":75.2962730559,"h":75.5874839356,"l":75.0461676999,"c":75.4233024293,"v":201442.2670821541,"t":1726696800}
+{"o":75.4233024293,"h":77.1564393726,"l":75.4233024293,"c":77.077995434,"v":345527.1565681928,"t":1726700400}
+{"o":77.077995434,"h":78.3237115251,"l":77.061473323,"c":77.8995838807,"v":548462.5987034597,"t":1726704000}
+{"o":77.8995838807,"h":78.0995498825,"l":77.335859935,"c":77.7633836583,"v":323216.0302961641,"t":1726707600}
+{"o":77.7633836583,"h":78.8175973636,"l":77.5003004433,"c":78.7265080526,"v":278775.09025552,"t":1726711200}
+{"o":78.7265080526,"h":79.583612822,"l":78.7256164599,"c":79.2295478667,"v":311620.2038055358,"t":1726714800}
+{"o":79.2295478667,"h":79.8530161104,"l":79.0675589371,"c":79.7284989513,"v":239445.4341559461,"t":1726718400}
+{"o":79.7284989513,"h":79.9347840909,"l":79.3324205881,"c":79.4218086083,"v":232125.0225249619,"t":1726722000}
+{"o":79.4218086083,"h":80.1356426822,"l":78.976598984,"c":79.4843313641,"v":310408.8262425197,"t":1726725600}
+{"o":79.4843313641,"h":79.7602522482,"l":79.2923460166,"c":79.5190080246,"v":275019.5575998524,"t":1726729200}
+{"o":79.5190080246,"h":79.8160015579,"l":79.4258424195,"c":79.4432237027,"v":254643.6004329732,"t":1726732800}
+{"o":79.4432237027,"h":79.8861787456,"l":79.3481381689,"c":79.5851060253,"v":259666.2577653449,"t":1726736400}
+{"o":79.5851060253,"h":80.047085936,"l":79.4701033158,"c":79.5445117296,"v":283366.4305906915,"t":1726740000}
+{"o":79.5445117296,"h":80.1560341391,"l":79.5101251143,"c":80.0620247893,"v":296504.5081963822,"t":1726743600}
+{"o":80.0620247893,"h":80.8688181781,"l":79.8584424657,"c":80.6911327089,"v":496591.2926453676,"t":1726747200}
+{"o":80.6911327089,"h":81.3566542925,"l":80.4080849955,"c":80.6353384778,"v":384029.2703477412,"t":1726750800}
+{"o":80.6353384778,"h":81.474824272,"l":80.619783459,"c":80.8914490512,"v":388409.0319423664,"t":1726754400}
+{"o":80.8914490512,"h":82.1017789719,"l":80.7690803877,"c":82.0718316631,"v":334530.0560778732,"t":1726758000}
+{"o":82.0718316631,"h":82.8823708997,"l":81.7881186386,"c":82.2496564268,"v":400744.8295770093,"t":1726761600}
+{"o":82.2496564268,"h":82.5450879826,"l":81.8358548597,"c":82.1672738581,"v":290006.9059075207,"t":1726765200}
+{"o":82.1672738581,"h":82.7482985859,"l":82.1361233196,"c":82.4736308876,"v":287715.716358386,"t":1726768800}
+{"o":82.4736308876,"h":82.6691115641,"l":82.0632966131,"c":82.0966319163,"v":247078.6545042784,"t":1726772400}
+{"o":82.0966319163,"h":82.5498565298,"l":82.0235559745,"c":82.4606169443,"v":218542.6962845103,"t":1726776000}
+{"o":82.4606169443,"h":82.5003502451,"l":81.3102755749,"c":81.3553211922,"v":218973.8373564253,"t":1726779600}
+{"o":81.3553211922,"h":81.9715486277,"l":80.9900998872,"c":81.7461228759,"v":256071.7755424831,"t":1726783200}
+{"o":81.7461228759,"h":82.0648269966,"l":81.5812260433,"c":81.9831635031,"v":236375.5192392594,"t":1726786800}
+{"o":81.9831635031,"h":82.3479497711,"l":81.3362892827,"c":81.3832338843,"v":267174.7953040479,"t":1726790400}
+{"o":81.3832338843,"h":81.8053487533,"l":81.021934338,"c":81.5755412412,"v":225974.2590435936,"t":1726794000}
+{"o":81.5755412412,"h":81.7932361056,"l":81.0311880554,"c":81.75692035,"v":197149.8609919136,"t":1726797600}
+{"o":81.75692035,"h":83.0070481778,"l":81.6837327924,"c":83.0070481778,"v":255247.502098117,"t":1726801200}
+{"o":83.0070481778,"h":85.3871573662,"l":82.8963774771,"c":85.0198779634,"v":534472.2159187,"t":1726804800}
+{"o":85.0198779634,"h":86.0898235812,"l":84.5253150565,"c":85.1407132456,"v":359048.1288982479,"t":1726808400}
+{"o":85.1407132456,"h":87.4491442668,"l":84.7854512998,"c":86.9185486843,"v":408759.0274285384,"t":1726812000}
+{"o":86.9185486843,"h":86.9630067442,"l":85.8281676971,"c":86.6772085046,"v":366784.6640161547,"t":1726815600}
+{"o":86.6772085046,"h":87.4480616297,"l":86.0478900928,"c":86.5477946329,"v":579761.0398800228,"t":1726819200}
+{"o":86.5477946329,"h":87.1214491519,"l":86.386707716,"c":86.6623287096,"v":238573.141606812,"t":1726822800}
+{"o":86.6623287096,"h":87.1296281748,"l":86.2111744063,"c":86.9986098833,"v":248161.074281353,"t":1726826400}
+{"o":86.9986098833,"h":87.0422596472,"l":86.1259887899,"c":86.4089066343,"v":278571.1957013346,"t":1726830000}
+{"o":86.4089066343,"h":86.7534652015,"l":85.9171692976,"c":86.3329598602,"v":256980.4353673847,"t":1726833600}
+{"o":86.3329598602,"h":86.4417364397,"l":84.1577904119,"c":84.5035399498,"v":425973.1703595301,"t":1726837200}
+{"o":84.5035399498,"h":85.6655348398,"l":83.7125033464,"c":84.8264158454,"v":418557.722809366,"t":1726840800}
+{"o":84.8264158454,"h":85.3621581571,"l":84.2148098113,"c":84.854713822,"v":302645.5952811617,"t":1726844400}
+{"o":84.854713822,"h":85.2336681716,"l":84.3737127556,"c":84.7433288129,"v":263385.5062028056,"t":1726848000}
+{"o":84.7433288129,"h":84.9260881476,"l":83.6258487212,"c":83.7041043591,"v":313608.6139185239,"t":1726851600}
+{"o":83.7041043591,"h":84.0110305685,"l":83.0911997254,"c":83.9117154837,"v":280603.1646580089,"t":1726855200}
+{"o":83.9117154837,"h":84.5600594305,"l":83.7497386281,"c":84.1611409205,"v":216469.533558083,"t":1726858800}
+{"o":84.1611409205,"h":84.5248199592,"l":83.9923228465,"c":84.1530352271,"v":176212.9270634223,"t":1726862400}
+{"o":84.1530352271,"h":85.1822822286,"l":84.129053521,"c":84.5048736917,"v":232677.7401503889,"t":1726866000}
+{"o":84.5048736917,"h":84.8054108309,"l":84.274807798,"c":84.4580816672,"v":159089.4673334328,"t":1726869600}
+{"o":84.4580816672,"h":84.463871004,"l":83.9450246011,"c":84.1437129965,"v":180767.9549046926,"t":1726873200}
+{"o":84.1437129965,"h":84.9368180819,"l":83.5313101188,"c":84.4353950329,"v":286994.9944794967,"t":1726876800}
+{"o":84.4353950329,"h":84.5864636571,"l":83.3826966819,"c":83.4447926763,"v":228545.2161299629,"t":1726880400}
+{"o":83.4447926763,"h":83.7301726725,"l":83.1952326485,"c":83.544210083,"v":204232.3213535952,"t":1726884000}
+{"o":83.544210083,"h":84.1389509586,"l":83.4299693544,"c":83.8163690847,"v":187484.9573814929,"t":1726887600}
+{"o":83.8163690847,"h":83.9072049797,"l":83.004636216,"c":83.4065294172,"v":208809.7696662037,"t":1726891200}
+{"o":83.4065294172,"h":83.8262344408,"l":83.3009571605,"c":83.7743319601,"v":213292.5454453903,"t":1726894800}
+{"o":83.7743319601,"h":84.4808116648,"l":83.6307748084,"c":84.2952345824,"v":162883.6874240669,"t":1726898400}
+{"o":84.2952345824,"h":84.8035758246,"l":84.1905381595,"c":84.6064141518,"v":156672.1965623419,"t":1726902000}
+{"o":84.6064141518,"h":84.9219674386,"l":84.3343620188,"c":84.4282334476,"v":141522.2828707052,"t":1726905600}
+{"o":84.4282334476,"h":84.7858747459,"l":84.3697600952,"c":84.6381198031,"v":151862.3619085297,"t":1726909200}
+{"o":84.6381198031,"h":84.6762971953,"l":84.0483416941,"c":84.2850643126,"v":140531.9146534171,"t":1726912800}
+{"o":84.2850643126,"h":84.5607043579,"l":84.2152926069,"c":84.4801978891,"v":147581.129496637,"t":1726916400}
+{"o":84.4801978891,"h":84.6488426247,"l":84.2135393395,"c":84.6370206115,"v":124117.1880499788,"t":1726920000}
+{"o":84.6370206115,"h":85.3076594933,"l":84.3713245666,"c":85.2365800942,"v":168734.6176184473,"t":1726923600}
+{"o":85.2365800942,"h":85.7650270992,"l":85.0936968837,"c":85.5437726738,"v":222932.3178818364,"t":1726927200}
+{"o":85.5437726738,"h":85.5813417532,"l":84.6354178948,"c":84.7577727266,"v":213691.679556611,"t":1726930800}
+{"o":84.7577727266,"h":85.0493768406,"l":84.5057316032,"c":84.8748836176,"v":303460.7054913969,"t":1726934400}
+{"o":84.8748836176,"h":85.2458582563,"l":84.6920325183,"c":85.0289482576,"v":204255.1743302244,"t":1726938000}
+{"o":85.0289482576,"h":85.4082397976,"l":84.8125140246,"c":84.8216396708,"v":182793.0825534731,"t":1726941600}
+{"o":84.8216396708,"h":85.0462467362,"l":84.5325072106,"c":84.5857368738,"v":267970.8137848764,"t":1726945200}
+{"o":84.5857368738,"h":84.8676565542,"l":84.5208001956,"c":84.7217487258,"v":159827.3886706595,"t":1726948800}
+{"o":84.7217487258,"h":85.052253703,"l":84.6032642679,"c":84.8566000633,"v":151622.3506345803,"t":1726952400}
+{"o":84.8566000633,"h":85.2810484183,"l":84.8390608138,"c":85.2810484183,"v":129999.6276699187,"t":1726956000}
+{"o":85.2810484183,"h":86.0065658765,"l":85.1051554547,"c":85.7519414768,"v":170434.7524506552,"t":1726959600}
+{"o":85.7519414768,"h":86.0581819234,"l":85.0451388064,"c":85.4840736185,"v":196936.7710134303,"t":1726963200}
+{"o":85.4840736185,"h":85.49923842,"l":84.7798465712,"c":84.8797675579,"v":149641.6209865331,"t":1726966800}
+{"o":84.8797675579,"h":84.9974194323,"l":84.4359327833,"c":84.7498000033,"v":226767.0222896033,"t":1726970400}
+{"o":84.7498000033,"h":85.1104152962,"l":84.642161408,"c":85.0205151084,"v":149503.7688198484,"t":1726974000}
+{"o":85.0205151084,"h":85.5262793805,"l":84.9620963791,"c":85.2251022743,"v":154513.5870767329,"t":1726977600}
+{"o":85.2251022743,"h":85.2576650971,"l":84.4617310353,"c":84.4964666631,"v":157522.3047636373,"t":1726981200}
+{"o":84.4964666631,"h":84.7142951734,"l":84.0210991993,"c":84.1092210618,"v":138076.9036440523,"t":1726984800}
+{"o":84.1092210618,"h":84.4811131117,"l":84.0412525748,"c":84.4811131117,"v":117024.1598243802,"t":1726988400}
+{"o":84.4811131117,"h":84.7151685729,"l":84.3135549155,"c":84.5360500208,"v":145264.5691577633,"t":1726992000}
+{"o":84.5360500208,"h":84.5729491384,"l":83.2139287999,"c":83.2253321631,"v":219188.5499591023,"t":1726995600}
+{"o":83.2253321631,"h":83.5449782083,"l":82.8861860636,"c":83.2602125844,"v":162343.667043581,"t":1726999200}
+{"o":83.2602125844,"h":83.3211207924,"l":82.7276302177,"c":83.1471546639,"v":167396.3010342932,"t":1727002800}
+{"o":83.1471546639,"h":83.3328918298,"l":82.9059254563,"c":83.1150906059,"v":148256.9976332527,"t":1727006400}
+{"o":83.1150906059,"h":83.2186919946,"l":82.2633926353,"c":82.4719013237,"v":180627.1869954279,"t":1727010000}
+{"o":82.4719013237,"h":82.7244503461,"l":81.8691774744,"c":82.2747938939,"v":216768.4120656363,"t":1727013600}
+{"o":82.2747938939,"h":82.5672529668,"l":82.1128045561,"c":82.1600658879,"v":189659.4523588106,"t":1727017200}
+{"o":82.1600658879,"h":82.5718420751,"l":81.740159317,"c":82.4011943833,"v":188028.8172013552,"t":1727020800}
+{"o":82.4011943833,"h":83.4730738372,"l":82.3857364736,"c":83.2537786606,"v":217258.0713883371,"t":1727024400}
+{"o":83.2537786606,"h":83.2683776741,"l":82.5172632806,"c":82.7404015268,"v":170469.5590933667,"t":1727028000}
+{"o":82.7404015268,"h":83.1599368813,"l":82.2482991413,"c":83.0279820832,"v":173099.7438767911,"t":1727031600}
+{"o":83.0279820832,"h":83.3527650578,"l":82.8022156385,"c":82.8833370644,"v":203193.3004005073,"t":1727035200}
+{"o":82.8833370644,"h":83.2181468394,"l":81.3716506657,"c":81.4504162531,"v":227774.7137578554,"t":1727038800}
+{"o":81.4504162531,"h":83.6543824113,"l":81.0284921135,"c":83.5137181947,"v":443604.2067142695,"t":1727042400}
+{"o":83.5137181947,"h":83.6513184144,"l":82.7707230822,"c":83.019934526,"v":249720.7093634137,"t":1727046000}
+{"o":83.019934526,"h":84.0704943894,"l":81.5977301132,"c":83.5463522732,"v":363786.5718500181,"t":1727049600}
+{"o":83.5463522732,"h":84.6661127719,"l":83.4516355599,"c":84.1949523171,"v":366701.9558842335,"t":1727053200}
+{"o":84.1949523171,"h":84.3656823425,"l":83.7143552295,"c":84.200177554,"v":229042.3209343755,"t":1727056800}
+{"o":84.200177554,"h":85.8494239387,"l":84.1415223813,"c":84.8235951748,"v":361694.4066299315,"t":1727060400}
+{"o":84.8235951748,"h":85.070258107,"l":84.1132426164,"c":84.3850894643,"v":225971.4686133938,"t":1727064000}
+{"o":84.3850894643,"h":84.465270828,"l":83.8039370751,"c":84.1850827524,"v":207053.6791386901,"t":1727067600}
+{"o":84.1850827524,"h":84.5576784009,"l":84.0442671981,"c":84.3435296219,"v":189849.4968465608,"t":1727071200}
+{"o":84.3435296219,"h":84.4113554716,"l":83.3047725033,"c":83.5170609959,"v":260619.9883283095,"t":1727074800}
+{"o":83.5170609959,"h":83.5789998873,"l":82.3146038118,"c":82.4668871108,"v":306850.0567207352,"t":1727078400}
+{"o":82.4668871108,"h":83.2421910911,"l":82.4164380065,"c":83.0840452332,"v":289260.9325213977,"t":1727082000}
+{"o":83.0840452332,"h":83.1350626796,"l":82.3460217293,"c":82.5954529905,"v":257752.2198295562,"t":1727085600}
+{"o":82.5954529905,"h":82.6674586997,"l":82.1239132178,"c":82.4002459622,"v":230592.9579009931,"t":1727089200}
+{"o":82.4002459622,"h":82.4493451484,"l":81.8372218167,"c":82.1392905732,"v":247902.5509685866,"t":1727092800}
+{"o":82.1392905732,"h":82.5292681431,"l":81.8361640519,"c":82.120531803,"v":322163.4182061571,"t":1727096400}
+{"o":82.120531803,"h":83.4613539446,"l":81.9705466526,"c":82.5067126668,"v":433467.0809309945,"t":1727100000}
+{"o":82.5067126668,"h":83.1844636725,"l":81.9251102646,"c":82.7992015382,"v":320594.4815774839,"t":1727103600}
+{"o":82.7992015382,"h":83.2260338009,"l":82.072316681,"c":82.1796662007,"v":364144.5642686766,"t":1727107200}
+{"o":82.1796662007,"h":82.4788905808,"l":81.9314828423,"c":82.3393144304,"v":268969.0269662588,"t":1727110800}
+{"o":82.3393144304,"h":82.8163458859,"l":82.2995466885,"c":82.6085888399,"v":219345.7867523902,"t":1727114400}
+{"o":82.6085888399,"h":82.7667923744,"l":82.1745290137,"c":82.254666104,"v":277145.2179220399,"t":1727118000}
+{"o":82.254666104,"h":82.4762816952,"l":82.0868379562,"c":82.2863918812,"v":232167.9402287941,"t":1727121600}
+{"o":82.2863918812,"h":82.8438832753,"l":81.7979726845,"c":82.7223930362,"v":487689.0916307833,"t":1727125200}
+{"o":82.7223930362,"h":82.9398849271,"l":82.4746588497,"c":82.875214857,"v":231446.9953544448,"t":1727128800}
+{"o":82.875214857,"h":83.3389900581,"l":82.6606024358,"c":83.0985662955,"v":201915.6408377808,"t":1727132400}
+{"o":83.0985662955,"h":83.3365450491,"l":82.1393238541,"c":82.5792055191,"v":343941.0741156017,"t":1727136000}
+{"o":82.5792055191,"h":83.3183899386,"l":82.1693204355,"c":82.8968327353,"v":313424.570417855,"t":1727139600}
+{"o":82.8968327353,"h":84.2243689805,"l":82.268906528,"c":84.1370147978,"v":368276.5522910785,"t":1727143200}
+{"o":84.1370147978,"h":84.275824985,"l":83.6906926375,"c":84.1248918077,"v":259692.0571185666,"t":1727146800}
+{"o":84.1248918077,"h":84.4556078882,"l":83.4201105314,"c":83.550215047,"v":232438.3060554551,"t":1727150400}
+{"o":83.550215047,"h":84.1200774569,"l":83.4839211327,"c":83.9430184456,"v":233087.8931824499,"t":1727154000}
+{"o":83.9430184456,"h":84.1938214114,"l":83.6678251911,"c":83.9443881202,"v":213561.6566788736,"t":1727157600}
+{"o":83.9443881202,"h":84.5593103286,"l":83.8415686071,"c":84.4403211206,"v":229577.0166037941,"t":1727161200}
+{"o":84.4403211206,"h":85.38462665,"l":84.3914878984,"c":85.1175707456,"v":344157.9205662491,"t":1727164800}
+{"o":85.1175707456,"h":85.3449357865,"l":84.0783813215,"c":84.1063748,"v":269539.654021175,"t":1727168400}
+{"o":84.1063748,"h":84.4634669358,"l":83.9726290495,"c":84.2010220984,"v":236457.8320929542,"t":1727172000}
+{"o":84.2010220984,"h":84.240887401,"l":83.7705621538,"c":84.0569576243,"v":251792.8768569092,"t":1727175600}
+{"o":84.0569576243,"h":85.1178968453,"l":84.0481907568,"c":84.5554382519,"v":300187.1532608921,"t":1727179200}
+{"o":84.5554382519,"h":85.2355372645,"l":84.3489281539,"c":84.603058684,"v":331132.1228917178,"t":1727182800}
+{"o":84.603058684,"h":84.6472884301,"l":82.7613810069,"c":83.6420388146,"v":611400.8198724489,"t":1727186400}
+{"o":83.6420388146,"h":83.8932884606,"l":83.1778430508,"c":83.5078233037,"v":307901.5749461979,"t":1727190000}
+{"o":83.5078233037,"h":84.1706843341,"l":83.4160853048,"c":84.0593800881,"v":336565.217925279,"t":1727193600}
+{"o":84.0593800881,"h":85.1996264475,"l":83.9779719023,"c":84.6116180128,"v":459107.3702044719,"t":1727197200}
+{"o":84.6116180128,"h":84.8627182272,"l":84.1244356323,"c":84.4308408001,"v":342956.9671248409,"t":1727200800}
+{"o":84.4308408001,"h":85.7333061551,"l":84.1942262618,"c":85.2143575213,"v":342494.6980122506,"t":1727204400}
+{"o":85.2143575213,"h":85.9245141867,"l":85.0062275386,"c":85.2385226627,"v":505433.0559417877,"t":1727208000}
+{"o":85.2385226627,"h":85.4933900016,"l":85.0062702831,"c":85.3605035895,"v":296826.1472093279,"t":1727211600}
+{"o":85.3605035895,"h":88.3577982307,"l":85.3605035895,"c":88.0184580441,"v":560068.3150329224,"t":1727215200}
+{"o":88.0184580441,"h":88.2912502477,"l":87.4271207447,"c":87.6639115922,"v":403159.2187412931,"t":1727218800}
+{"o":87.6639115922,"h":88.1404332816,"l":87.0707970276,"c":87.216379607,"v":332833.4641598823,"t":1727222400}
+{"o":87.216379607,"h":88.3288105352,"l":87.1236043261,"c":87.5250641641,"v":360529.8594213178,"t":1727226000}
+{"o":87.5250641641,"h":87.6588394959,"l":86.9524208024,"c":86.9828177808,"v":328932.2592096272,"t":1727229600}
+{"o":86.9828177808,"h":87.5054410958,"l":86.7044654488,"c":87.2539983266,"v":282089.2439832627,"t":1727233200}
+{"o":87.2539983266,"h":87.369144841,"l":86.4461787825,"c":86.4591887293,"v":364806.6307171692,"t":1727236800}
+{"o":86.4591887293,"h":86.8455605548,"l":86.2074192676,"c":86.2515104099,"v":304930.3226918795,"t":1727240400}
+{"o":86.2515104099,"h":86.3845140469,"l":85.7629222519,"c":85.9475250235,"v":326577.2737712038,"t":1727244000}
+{"o":85.9475250235,"h":86.0897618303,"l":85.3349920112,"c":85.945047783,"v":303468.5614179493,"t":1727247600}
+{"o":85.945047783,"h":86.317359942,"l":85.8867929723,"c":86.245677439,"v":263801.3760315498,"t":1727251200}
+{"o":86.245677439,"h":86.4432994024,"l":85.9550539088,"c":86.002644966,"v":234251.6133456321,"t":1727254800}
+{"o":86.002644966,"h":86.3498598933,"l":85.7607340456,"c":86.1054181643,"v":304612.00625471,"t":1727258400}
+{"o":86.1054181643,"h":86.6598807801,"l":86.0336127362,"c":86.6431369954,"v":271355.967916473,"t":1727262000}
+{"o":86.6431369954,"h":86.6727083886,"l":85.9923177703,"c":86.0411831257,"v":273738.1447116752,"t":1727265600}
+{"o":86.0411831257,"h":86.6063667738,"l":85.9143525259,"c":86.5235477544,"v":374773.8168404454,"t":1727269200}
+{"o":86.5235477544,"h":87.1855009182,"l":86.4499927452,"c":87.1091776677,"v":717502.1836413302,"t":1727272800}
+{"o":87.1091776677,"h":87.7895593144,"l":86.2793787054,"c":86.3259232663,"v":510573.0065744256,"t":1727276400}
+{"o":86.3259232663,"h":87.2155772991,"l":86.2271850667,"c":86.9544769459,"v":542435.6046440329,"t":1727280000}
+{"o":86.9544769459,"h":87.073964237,"l":85.4348082094,"c":85.7557914713,"v":485257.4523724749,"t":1727283600}
+{"o":85.7557914713,"h":86.4172484984,"l":85.6499683822,"c":86.4009248938,"v":366620.6997161565,"t":1727287200}
+{"o":86.4009248938,"h":86.7635567404,"l":86.0231632974,"c":86.0754404232,"v":385071.1675136241,"t":1727290800}
+{"o":86.0754404232,"h":86.6065075196,"l":86.0754404232,"c":86.2403252708,"v":396949.5185274665,"t":1727294400}
+{"o":86.2403252708,"h":86.3086473959,"l":85.7685225913,"c":85.8450239948,"v":357448.4795260096,"t":1727298000}
+{"o":85.8450239948,"h":85.9177358442,"l":85.2090919918,"c":85.5972735053,"v":428967.6340359729,"t":1727301600}
+{"o":85.5972735053,"h":85.6285211762,"l":84.5142246728,"c":84.8926107533,"v":447676.321911485,"t":1727305200}
+{"o":84.8926107533,"h":85.3054460443,"l":84.0628782296,"c":84.5061532437,"v":436162.7863057586,"t":1727308800}
+{"o":84.5061532437,"h":85.1638262471,"l":84.2994681683,"c":85.1351037848,"v":416691.1386899637,"t":1727312400}
+{"o":85.1351037848,"h":85.6748173449,"l":85.046152441,"c":85.6517987519,"v":453283.1583278814,"t":1727316000}
+{"o":85.6517987519,"h":85.8371567334,"l":85.3526403244,"c":85.6214542286,"v":361433.2154321672,"t":1727319600}
+{"o":85.6214542286,"h":85.7606292558,"l":85.3228647561,"c":85.5223292539,"v":305016.0432821899,"t":1727323200}
+{"o":85.5223292539,"h":86.2678788772,"l":85.4143884197,"c":86.0771350293,"v":372611.2055867286,"t":1727326800}
+{"o":86.0771350293,"h":86.8161251277,"l":86.0128220473,"c":86.4461774219,"v":427462.8452844884,"t":1727330400}
+{"o":86.4461774219,"h":87.1777469171,"l":86.3801051574,"c":87.090466806,"v":356378.7380649479,"t":1727334000}
+{"o":87.090466806,"h":87.2171956609,"l":86.5340837596,"c":86.6138479654,"v":339118.0453943858,"t":1727337600}
+{"o":86.6138479654,"h":86.920305866,"l":86.3667852046,"c":86.4954465433,"v":314386.569863423,"t":1727341200}
+{"o":86.4954465433,"h":88.0135791136,"l":86.4488075254,"c":87.6754539872,"v":375760.664113697,"t":1727344800}
+{"o":87.6754539872,"h":87.8989590479,"l":87.3094195068,"c":87.7737587164,"v":382495.816693144,"t":1727348400}
+{"o":87.7737587164,"h":88.1971157149,"l":87.3742306006,"c":87.4106667432,"v":386225.8382016562,"t":1727352000}
+{"o":87.4106667432,"h":87.6630634804,"l":86.8578753558,"c":87.2654537068,"v":492452.2346562902,"t":1727355600}
+{"o":87.2654537068,"h":89.3937364505,"l":87.214444621,"c":88.025262388,"v":863570.7516838586,"t":1727359200}
+{"o":88.025262388,"h":90.6868769142,"l":87.7934916286,"c":90.1778928898,"v":863162.8727609646,"t":1727362800}
+{"o":90.1778928898,"h":90.8598680684,"l":89.8668544781,"c":89.8877937549,"v":689253.0247007236,"t":1727366400}
+{"o":89.8877937549,"h":90.5636530499,"l":86.098011481,"c":89.3083525153,"v":597723.5188509558,"t":1727370000}
+{"o":89.3083525153,"h":90.1140393552,"l":89.1441624485,"c":89.9442682469,"v":474596.8015886923,"t":1727373600}
+{"o":89.9442682469,"h":90.0859577955,"l":89.2520827714,"c":89.2640547416,"v":390281.0335720592,"t":1727377200}
+{"o":89.2640547416,"h":89.5731072846,"l":88.6255749361,"c":88.7134845395,"v":589705.9720006778,"t":1727380800}
+{"o":88.7134845395,"h":89.499893364,"l":88.6556437215,"c":89.2386371876,"v":447016.7216174508,"t":1727384400}
+{"o":89.2386371876,"h":89.7627147053,"l":89.1858466198,"c":89.7284536283,"v":404425.2945591059,"t":1727388000}
+{"o":89.7284536283,"h":89.7361708784,"l":88.3736934623,"c":89.2681469824,"v":417931.029833481,"t":1727391600}
+{"o":89.2681469824,"h":89.7728796045,"l":88.8613878079,"c":89.6832197531,"v":488065.6221299553,"t":1727395200}
+{"o":89.6832197531,"h":89.6895431064,"l":88.5536268197,"c":88.9062806376,"v":420164.5671344475,"t":1727398800}
+{"o":88.9062806376,"h":89.1333533971,"l":88.3438940974,"c":88.5218653985,"v":423399.234795135,"t":1727402400}
+{"o":88.5218653985,"h":89.4247456446,"l":88.3801897875,"c":89.3785308602,"v":540126.4966041475,"t":1727406000}
+{"o":89.3785308602,"h":90.2494588964,"l":89.3264542841,"c":90.0480693104,"v":496662.8737945142,"t":1727409600}
+{"o":90.0480693104,"h":90.3767145591,"l":89.6346621156,"c":90.2954716629,"v":467875.1042523632,"t":1727413200}
+{"o":90.2954716629,"h":91.1967220889,"l":90.2219880885,"c":90.514695862,"v":590546.628551217,"t":1727416800}
+{"o":90.514695862,"h":91.2189868672,"l":90.0137258589,"c":90.3770758366,"v":451743.0178053748,"t":1727420400}
+{"o":90.3770758366,"h":91.2236460398,"l":90.3439983922,"c":90.8419865019,"v":518231.5873607571,"t":1727424000}
+{"o":90.8419865019,"h":91.4033364853,"l":90.525872119,"c":90.5980617074,"v":500755.213328662,"t":1727427600}
+{"o":90.5980617074,"h":91.1562495284,"l":89.5257498663,"c":89.5545968781,"v":465344.577410055,"t":1727431200}
+{"o":89.5545968781,"h":89.9386320448,"l":89.3210353252,"c":89.5603485982,"v":390180.9828505581,"t":1727434800}
+{"o":89.5603485982,"h":90.4447952612,"l":89.2675899041,"c":90.2677020178,"v":544726.1871329282,"t":1727438400}
+{"o":90.2677020178,"h":90.336303717,"l":89.3491667366,"c":90.109474478,"v":556243.4643775661,"t":1727442000}
+{"o":90.109474478,"h":92.4347654267,"l":89.9331481578,"c":91.839264074,"v":1026316.7560613914,"t":1727445600}
+{"o":91.839264074,"h":92.5808372193,"l":91.2772082482,"c":91.3211795474,"v":917019.1723374588,"t":1727449200}
+{"o":91.3211795474,"h":91.6282159847,"l":90.6772467341,"c":91.4851857285,"v":816525.3762647415,"t":1727452800}
+{"o":91.4851857285,"h":91.508531317,"l":90.1688234052,"c":90.6142265777,"v":683233.4471152714,"t":1727456400}
+{"o":90.6142265777,"h":90.9607529686,"l":90.1720686608,"c":90.9512978624,"v":559202.8754324021,"t":1727460000}
+{"o":90.9512978624,"h":91.1481833003,"l":90.2316111733,"c":90.4480933524,"v":539234.3791280625,"t":1727463600}
+{"o":90.4480933524,"h":90.9778428489,"l":90.2832258888,"c":90.7027041457,"v":491385.3791924582,"t":1727467200}
+{"o":90.7027041457,"h":90.8919911398,"l":90.3751741491,"c":90.4987678322,"v":446361.6912742486,"t":1727470800}
+{"o":90.4987678322,"h":90.8620659244,"l":90.3617903441,"c":90.7073951393,"v":446330.0268570545,"t":1727474400}
+{"o":90.7073951393,"h":90.8456782624,"l":90.3548728554,"c":90.4902079288,"v":368065.8505713277,"t":1727478000}
+{"o":90.4902079288,"h":90.851497014,"l":90.4557045264,"c":90.7925022246,"v":362496.386714917,"t":1727481600}
+{"o":90.7925022246,"h":91.0223276028,"l":90.5398574415,"c":91.0049344001,"v":401722.6366860103,"t":1727485200}
+{"o":91.0049344001,"h":91.5105222416,"l":90.7367314496,"c":91.053559005,"v":493540.9856251774,"t":1727488800}
+{"o":91.053559005,"h":91.3665668141,"l":90.7763893097,"c":91.0603338057,"v":443593.4983954348,"t":1727492400}
+{"o":91.0603338057,"h":91.2008615135,"l":90.7850464263,"c":90.9100734179,"v":321951.8935981558,"t":1727496000}
+{"o":90.9100734179,"h":91.0457632281,"l":90.4461015738,"c":90.48999091,"v":324502.6814542782,"t":1727499600}
+{"o":90.48999091,"h":90.5873847456,"l":89.6669226358,"c":89.7854312844,"v":370137.5684801338,"t":1727503200}
+{"o":89.7854312844,"h":90.0427025746,"l":89.5218410342,"c":89.742712029,"v":340011.1412627475,"t":1727506800}
+{"o":89.742712029,"h":89.8188530447,"l":89.1342223566,"c":89.1847048382,"v":463339.0928907052,"t":1727510400}
+{"o":89.1847048382,"h":90.0460414354,"l":88.9892506173,"c":90.0107777452,"v":430128.000278142,"t":1727514000}
+{"o":90.0107777452,"h":90.4490683507,"l":89.8318605447,"c":90.3914473543,"v":393698.6311983294,"t":1727517600}
+{"o":90.3914473543,"h":90.4678010144,"l":89.8817223762,"c":90.1465900106,"v":454395.6727607796,"t":1727521200}
+{"o":90.1465900106,"h":90.2554692119,"l":89.7526151462,"c":90.1149365014,"v":426530.7361193915,"t":1727524800}
+{"o":90.1149365014,"h":90.2277358014,"l":89.6597127724,"c":90.108142959,"v":360270.4995033076,"t":1727528400}
+{"o":90.108142959,"h":90.7027839611,"l":90.1032816599,"c":90.6459707388,"v":442781.5378341247,"t":1727532000}
+{"o":90.6459707388,"h":90.6849971204,"l":89.9917640859,"c":90.0711539293,"v":387781.3405847884,"t":1727535600}
+{"o":90.0711539293,"h":90.2320541627,"l":89.7722351916,"c":89.8831934606,"v":464346.8016902477,"t":1727539200}
+{"o":89.8831934606,"h":90.3425125495,"l":89.803266965,"c":89.985366043,"v":437607.6712286535,"t":1727542800}
+{"o":89.985366043,"h":90.2705043448,"l":89.839661532,"c":89.9036495977,"v":397069.37788292,"t":1727546400}
+{"o":89.9036495977,"h":90.1259560149,"l":89.8366242934,"c":89.9577330322,"v":381474.481415576,"t":1727550000}
+{"o":89.9577330322,"h":90.1439442201,"l":89.7872604457,"c":89.8121010635,"v":329432.2359094072,"t":1727553600}
+{"o":89.8121010635,"h":89.9473974608,"l":89.3059873719,"c":89.9130985591,"v":433629.7737538541,"t":1727557200}
+{"o":89.9130985591,"h":90.0897784335,"l":89.6446135529,"c":89.9383460159,"v":312082.3434097695,"t":1727560800}
+{"o":89.9383460159,"h":90.0820725917,"l":89.6290591456,"c":89.9750165514,"v":311399.8665866589,"t":1727564400}
+{"o":89.9750165514,"h":90.4954133128,"l":89.6734899897,"c":89.9705994994,"v":486807.1260078779,"t":1727568000}
+{"o":89.9705994994,"h":90.7002297061,"l":89.9150893429,"c":90.6411135276,"v":430595.9354766253,"t":1727571600}
+{"o":90.6411135276,"h":91.0968412268,"l":90.4743440048,"c":90.4850241335,"v":541270.0314680696,"t":1727575200}
+{"o":90.4850241335,"h":90.6581521365,"l":90.0922170882,"c":90.5623685312,"v":426408.3754768512,"t":1727578800}
+{"o":90.5623685312,"h":90.6664187051,"l":89.9973659202,"c":90.2681370009,"v":348642.0006131475,"t":1727582400}
+{"o":90.2681370009,"h":90.7873794718,"l":89.6851394981,"c":89.6851394981,"v":364870.7562602127,"t":1727586000}
+{"o":89.6851394981,"h":89.8658107643,"l":89.11347949,"c":89.2465574373,"v":389088.8385446587,"t":1727589600}
+{"o":89.2465574373,"h":89.5040005323,"l":89.0213865142,"c":89.2363385703,"v":406977.4780127114,"t":1727593200}
+{"o":89.2363385703,"h":89.8441722865,"l":89.0249817481,"c":89.5146893658,"v":385839.9023754366,"t":1727596800}
+{"o":89.5146893658,"h":89.9204777578,"l":89.4798932502,"c":89.6245935254,"v":317595.2942413024,"t":1727600400}
+{"o":89.6245935254,"h":89.7300945352,"l":88.6006596493,"c":89.6358133376,"v":356524.442312691,"t":1727604000}
+{"o":89.6358133376,"h":90.04950246,"l":89.5662754085,"c":89.9565442591,"v":359366.6750391627,"t":1727607600}
+{"o":89.9565442591,"h":90.272328822,"l":89.6072606506,"c":89.6590865663,"v":463591.3210052581,"t":1727611200}
+{"o":89.6590865663,"h":90.4414073784,"l":89.289965161,"c":90.3006255982,"v":518920.822529764,"t":1727614800}
+{"o":90.3006255982,"h":90.4046273945,"l":89.926484708,"c":90.0404983269,"v":499836.0001109272,"t":1727618400}
+{"o":90.0404983269,"h":90.4114560768,"l":89.7565230405,"c":90.2732102483,"v":551397.5368138253,"t":1727622000}
+{"o":90.2732102483,"h":90.3913886093,"l":89.9215852134,"c":90.3538040136,"v":462901.8065148604,"t":1727625600}
+{"o":90.3538040136,"h":90.7925179296,"l":90.3048402679,"c":90.5114515121,"v":405527.9168561244,"t":1727629200}
+{"o":90.5114515121,"h":90.863562742,"l":90.4598744925,"c":90.6733289218,"v":353952.6382138729,"t":1727632800}
+{"o":90.6733289218,"h":91.6601420167,"l":90.6733289218,"c":91.5285582237,"v":384952.566208203,"t":1727636400}
+{"o":91.5285582237,"h":92.2795873453,"l":91.3589826097,"c":91.9725010693,"v":635872.3915282675,"t":1727640000}
+{"o":91.9725010693,"h":92.8475224432,"l":91.5565748853,"c":91.8869254439,"v":500948.0072878716,"t":1727643600}
+{"o":91.8869254439,"h":92.3209645654,"l":91.2307500558,"c":91.2716734846,"v":457613.9592861627,"t":1727647200}
+{"o":91.2716734846,"h":91.4149092487,"l":90.59474792,"c":90.9543971628,"v":398077.4883124625,"t":1727650800}
+{"o":90.9543971628,"h":91.2866982899,"l":89.9200463213,"c":91.0798934726,"v":578814.3251165543,"t":1727654400}
+{"o":91.0798934726,"h":91.7036132625,"l":90.144852864,"c":90.2535050373,"v":555417.9676285703,"t":1727658000}
+{"o":90.2535050373,"h":90.5607156526,"l":89.4969014281,"c":89.5503567438,"v":565650.1845056691,"t":1727661600}
+{"o":89.5503567438,"h":90.0617728566,"l":89.1056715222,"c":89.6210279381,"v":480939.2706666883,"t":1727665200}
+{"o":89.6210279381,"h":89.6399724459,"l":89.0802203448,"c":89.5173699226,"v":328238.5553641362,"t":1727668800}
+{"o":89.5173699226,"h":90.0871240354,"l":89.3834236358,"c":90.0592515842,"v":305213.1170022044,"t":1727672400}
+{"o":90.0592515842,"h":90.3997802272,"l":89.7954186578,"c":89.7954186578,"v":374941.7206056006,"t":1727676000}
+{"o":89.7954186578,"h":90.5469877992,"l":89.7870509041,"c":90.011220557,"v":336059.6738761549,"t":1727679600}
+{"o":90.011220557,"h":90.0580703268,"l":89.5177365299,"c":89.776122684,"v":346586.7285131267,"t":1727683200}
+{"o":89.776122684,"h":89.8096332931,"l":88.6006327386,"c":88.6319392172,"v":481639.3072113661,"t":1727686800}
+{"o":88.6319392172,"h":88.8760029991,"l":87.9360916,"c":88.572946336,"v":412116.5298431618,"t":1727690400}
+{"o":88.572946336,"h":89.3372007464,"l":88.3085150471,"c":89.3092986337,"v":387605.6719185915,"t":1727694000}
+{"o":89.3092986337,"h":90.0533763526,"l":88.8547357577,"c":89.9384544913,"v":395319.9612875561,"t":1727697600}
+{"o":89.9384544913,"h":90.2880411991,"l":89.7270940702,"c":89.9425150113,"v":636306.7237160499,"t":1727701200}
+{"o":89.9425150113,"h":90.2755247457,"l":89.3465142333,"c":89.7474170091,"v":554285.2388406061,"t":1727704800}
+{"o":89.7474170091,"h":90.0494525097,"l":88.4464592538,"c":88.478425865,"v":502754.0471316053,"t":1727708400}
+{"o":88.478425865,"h":89.0347630366,"l":88.4073263833,"c":88.8183072059,"v":475226.8089392565,"t":1727712000}
+{"o":88.8183072059,"h":89.2988763991,"l":88.4903107524,"c":89.2871337862,"v":468607.0960985288,"t":1727715600}
+{"o":89.2871337862,"h":89.3378485777,"l":88.3376218581,"c":88.8798535887,"v":520594.6052631464,"t":1727719200}
+{"o":88.8798535887,"h":89.1178382971,"l":88.4042804866,"c":88.952872603,"v":539672.574611697,"t":1727722800}
+{"o":88.952872603,"h":90.0235013867,"l":88.8757319386,"c":89.9254924404,"v":633525.5007414937,"t":1727726400}
+{"o":89.9254924404,"h":90.0521561119,"l":89.329282631,"c":89.3762075041,"v":379428.2187929278,"t":1727730000}
+{"o":89.3762075041,"h":89.5916997155,"l":88.5983318454,"c":88.6341893304,"v":422895.4105244309,"t":1727733600}
+{"o":88.6341893304,"h":88.6719986256,"l":87.0792813024,"c":87.5094332489,"v":528167.3952265327,"t":1727737200}
+{"o":87.5094332489,"h":88.5095339549,"l":86.9050399229,"c":88.4319832049,"v":536167.7442532872,"t":1727740800}
+{"o":88.4319832049,"h":88.741939995,"l":88.3147966495,"c":88.5281606119,"v":529461.657493513,"t":1727744400}
+{"o":88.5281606119,"h":88.5290368302,"l":87.7603078749,"c":88.2600573605,"v":402861.6941784842,"t":1727748000}
+{"o":88.2600573605,"h":89.0593838709,"l":88.1845165121,"c":88.9547028895,"v":389385.4652557246,"t":1727751600}
+{"o":88.9547028895,"h":89.4294818667,"l":88.8036718714,"c":89.3136250288,"v":444073.0093560931,"t":1727755200}
+{"o":89.3136250288,"h":89.3780195185,"l":88.9502574023,"c":89.1796522082,"v":368240.9771929931,"t":1727758800}
+{"o":89.1796522082,"h":90.1522638556,"l":89.1796522082,"c":89.9941052624,"v":330893.1804740007,"t":1727762400}
+{"o":89.9941052624,"h":90.05834722,"l":89.6214688262,"c":89.9882374619,"v":348951.8450007353,"t":1727766000}
+{"o":89.9882374619,"h":90.0945930316,"l":89.5134251601,"c":89.7580280769,"v":408311.7558463929,"t":1727769600}
+{"o":89.7580280769,"h":90.3086533035,"l":89.6356493446,"c":89.9571989338,"v":372288.7135459057,"t":1727773200}
+{"o":89.9571989338,"h":90.3065667869,"l":89.8271347447,"c":90.1633520048,"v":401571.0077357867,"t":1727776800}
+{"o":90.1633520048,"h":90.2929276001,"l":89.7661040751,"c":89.8086022882,"v":330374.755406257,"t":1727780400}
+{"o":89.8086022882,"h":90.0883157541,"l":89.4054049856,"c":89.5639006374,"v":369488.0302362024,"t":1727784000}
+{"o":89.5639006374,"h":89.6296640596,"l":87.4616189403,"c":88.177580629,"v":732685.4952683776,"t":1727787600}
+{"o":88.177580629,"h":88.6230149005,"l":85.9863763023,"c":86.5015499294,"v":941298.8209568652,"t":1727791200}
+{"o":86.5015499294,"h":86.6210704985,"l":82.0679667432,"c":85.8260492595,"v":1285415.8956177647,"t":1727794800}
+{"o":85.8260492595,"h":86.0614246182,"l":84.0482975363,"c":85.1707328118,"v":900274.2028306088,"t":1727798400}
+{"o":85.1707328118,"h":85.1707328118,"l":81.8247101495,"c":84.6972957738,"v":1408067.8406910608,"t":1727802000}
+{"o":84.6972957738,"h":85.7731936757,"l":84.2009476065,"c":84.5599946168,"v":729432.4449190674,"t":1727805600}
+{"o":84.5599946168,"h":84.7948908327,"l":83.3381898998,"c":83.4515995427,"v":560839.8255457068,"t":1727809200}
+{"o":83.4515995427,"h":83.7469821806,"l":81.6469449949,"c":83.3024638944,"v":1013849.0764805265,"t":1727812800}
+{"o":83.3024638944,"h":84.0308920961,"l":82.7441532674,"c":83.9396249232,"v":523088.4564037903,"t":1727816400}
+{"o":83.9396249232,"h":83.9396249232,"l":82.5466681384,"c":83.0262572991,"v":420851.5969294764,"t":1727820000}
+{"o":83.0262572991,"h":83.4744427116,"l":82.7007748452,"c":83.2735280872,"v":425233.2074882905,"t":1727823600}
+{"o":83.2735280872,"h":83.5290556699,"l":82.3036056826,"c":82.9495706097,"v":507444.1722121454,"t":1727827200}
+{"o":82.9495706097,"h":83.963581555,"l":82.796399401,"c":83.8778421077,"v":512993.819757227,"t":1727830800}
+{"o":83.8778421077,"h":84.5905485979,"l":83.6198027751,"c":84.5517895764,"v":410709.8955219059,"t":1727834400}
+{"o":84.5517895764,"h":84.9497568401,"l":84.3848875863,"c":84.4769394953,"v":389414.0505393405,"t":1727838000}
+{"o":84.4769394953,"h":84.4935093218,"l":84.0583146847,"c":84.1502353479,"v":344584.8047211455,"t":1727841600}
+{"o":84.1502353479,"h":84.4372096242,"l":83.9013088629,"c":84.1728509528,"v":379461.6558907918,"t":1727845200}
+{"o":84.1728509528,"h":85.7116618365,"l":83.9657286204,"c":85.1377800537,"v":492432.7707097748,"t":1727848800}
+{"o":85.1377800537,"h":85.3673120032,"l":84.734690606,"c":84.8045336758,"v":409098.396324633,"t":1727852400}
+{"o":84.8045336758,"h":85.2167900241,"l":84.4641716195,"c":84.9771029459,"v":423584.8590046134,"t":1727856000}
+{"o":84.9771029459,"h":85.0300080184,"l":83.6491723634,"c":83.8000464026,"v":531768.7779774304,"t":1727859600}
+{"o":83.8000464026,"h":84.5073363568,"l":83.6019790948,"c":83.6667252703,"v":464297.9186635615,"t":1727863200}
+{"o":83.6667252703,"h":84.177663829,"l":83.303410158,"c":83.8411826632,"v":480109.8627552761,"t":1727866800}
+{"o":83.8411826632,"h":83.8942910488,"l":82.4281541753,"c":82.6173834336,"v":588582.8454799355,"t":1727870400}
+{"o":82.6173834336,"h":83.9454096417,"l":81.9194670896,"c":83.768540299,"v":677367.1635594112,"t":1727874000}
+{"o":83.768540299,"h":84.3538416443,"l":83.3061636416,"c":83.3841897713,"v":818027.0286816261,"t":1727877600}
+{"o":83.3841897713,"h":84.7714703292,"l":83.3370503121,"c":84.6780539631,"v":681595.9668469803,"t":1727881200}
+{"o":84.6780539631,"h":85.1871083154,"l":83.7679591695,"c":83.8280941651,"v":873207.7912906524,"t":1727884800}
+{"o":83.8280941651,"h":83.9999909029,"l":83.1093863832,"c":83.6178726169,"v":887540.380510751,"t":1727888400}
+{"o":83.6178726169,"h":83.701786805,"l":81.5611494881,"c":81.6450753727,"v":888198.1170414262,"t":1727892000}
+{"o":81.6450753727,"h":81.9743196028,"l":78.0403982292,"c":80.3298702351,"v":1194061.5349552198,"t":1727895600}
+{"o":80.3298702351,"h":81.2227139691,"l":79.5384266004,"c":80.8194955587,"v":778767.3189685113,"t":1727899200}
+{"o":80.8194955587,"h":81.1918987092,"l":80.1862862743,"c":80.7800292831,"v":455207.3733943683,"t":1727902800}
+{"o":80.7800292831,"h":81.2360579319,"l":79.9837101687,"c":81.2360579319,"v":449652.4366359647,"t":1727906400}
+{"o":81.2360579319,"h":81.3050242562,"l":80.4372449528,"c":80.4481323798,"v":338701.7764595553,"t":1727910000}
+{"o":80.4481323798,"h":81.1502497535,"l":79.5876583578,"c":80.7353471709,"v":648783.0906135367,"t":1727913600}
+{"o":80.7353471709,"h":81.569601542,"l":80.6901155355,"c":81.1477666039,"v":509160.4704588836,"t":1727917200}
+{"o":81.1477666039,"h":81.7188523713,"l":80.9557725533,"c":81.4878610179,"v":417121.9906785153,"t":1727920800}
+{"o":81.4878610179,"h":82.0346237886,"l":81.2740305057,"c":81.9726614884,"v":388890.3091377213,"t":1727924400}
+{"o":81.9726614884,"h":81.9812946805,"l":81.3788323256,"c":81.5236368035,"v":340688.2525948017,"t":1727928000}
+{"o":81.5236368035,"h":81.6880146582,"l":80.907578767,"c":81.0739420669,"v":413149.3359636313,"t":1727931600}
+{"o":81.0739420669,"h":81.6138177399,"l":80.9171497719,"c":81.3000928224,"v":373979.461261179,"t":1727935200}
+{"o":81.3000928224,"h":81.5596979252,"l":80.2614770148,"c":80.3148153322,"v":504004.8862455036,"t":1727938800}
+{"o":80.3148153322,"h":80.3864367394,"l":77.9208500369,"c":78.0901498482,"v":663730.5185269745,"t":1727942400}
+{"o":78.0901498482,"h":79.4417623563,"l":77.6155275449,"c":78.7912054045,"v":631235.4092442971,"t":1727946000}
+{"o":78.7912054045,"h":79.3439231231,"l":78.4875103677,"c":79.318083649,"v":399680.3719324669,"t":1727949600}
+{"o":79.318083649,"h":79.4795283371,"l":78.4986462225,"c":78.5718936177,"v":402751.9982126787,"t":1727953200}
+{"o":78.5718936177,"h":78.5916776066,"l":77.636123094,"c":78.087110249,"v":552610.9305192791,"t":1727956800}
+{"o":78.087110249,"h":78.8125175046,"l":77.1370414967,"c":78.5880315049,"v":758821.1356637954,"t":1727960400}
+{"o":78.5880315049,"h":79.5104848715,"l":77.2611434147,"c":77.316664628,"v":827069.5266078236,"t":1727964000}
+{"o":77.316664628,"h":78.0748264424,"l":76.3891787748,"c":77.789955802,"v":867010.952267846,"t":1727967600}
+{"o":77.789955802,"h":78.3836252432,"l":76.6636152906,"c":77.461514483,"v":692268.2355083632,"t":1727971200}
+{"o":77.461514483,"h":78.4405419773,"l":76.9287165567,"c":78.0413597994,"v":615598.2747506083,"t":1727974800}
+{"o":78.0413597994,"h":78.5790259221,"l":77.5608110164,"c":78.0922244138,"v":538924.4101016237,"t":1727978400}
+{"o":78.0922244138,"h":78.8703343485,"l":77.4939316545,"c":78.840044667,"v":484737.6028746059,"t":1727982000}
+{"o":78.840044667,"h":79.1229477589,"l":78.0339964979,"c":78.1276970106,"v":401428.0439501082,"t":1727985600}
+{"o":78.1276970106,"h":78.7654500033,"l":77.6207363245,"c":78.6849992993,"v":397003.9424510149,"t":1727989200}
+{"o":78.6849992993,"h":78.887875362,"l":78.2764134257,"c":78.5941749053,"v":339847.5993617777,"t":1727992800}
+{"o":78.5941749053,"h":78.9026000949,"l":78.0012059313,"c":78.471438725,"v":349430.0007283666,"t":1727996400}
+{"o":78.471438725,"h":78.8440238102,"l":78.013758545,"c":78.0825397329,"v":453646.7973700379,"t":1728000000}
+{"o":78.0825397329,"h":79.5681052588,"l":78.0132185678,"c":79.2365647374,"v":509662.1262139173,"t":1728003600}
+{"o":79.2365647374,"h":79.435519093,"l":78.7744961874,"c":78.9460998373,"v":388111.9758539078,"t":1728007200}
+{"o":78.9460998373,"h":79.029632556,"l":78.484740807,"c":78.8177738177,"v":384291.8663681787,"t":1728010800}
+{"o":78.8177738177,"h":79.4015106859,"l":78.8177738177,"c":79.0516045082,"v":318713.3248509461,"t":1728014400}
+{"o":79.0516045082,"h":80.0760334083,"l":78.9544001421,"c":79.9222110568,"v":345109.5409521184,"t":1728018000}
+{"o":79.9222110568,"h":80.1501903099,"l":79.415796466,"c":79.5192632235,"v":413284.4012090962,"t":1728021600}
+{"o":79.5192632235,"h":80.2105927534,"l":79.349850734,"c":80.1162725338,"v":409636.4124001809,"t":1728025200}
+{"o":80.1162725338,"h":80.9315869485,"l":79.8959449794,"c":80.3428400924,"v":487015.4290694205,"t":1728028800}
+{"o":80.3428400924,"h":80.6527886108,"l":80.0958178974,"c":80.2290671169,"v":414116.9821652915,"t":1728032400}
+{"o":80.2290671169,"h":80.5062233246,"l":79.8639189704,"c":79.9899434446,"v":327338.444280563,"t":1728036000}
+{"o":79.9899434446,"h":80.4606122218,"l":79.9897456099,"c":80.392681748,"v":311051.1333786368,"t":1728039600}
+{"o":80.392681748,"h":81.6465035254,"l":79.9014665371,"c":81.608653059,"v":650894.7382768732,"t":1728043200}
+{"o":81.608653059,"h":81.8744873102,"l":80.5715900535,"c":81.0207358975,"v":815278.27951327,"t":1728046800}
+{"o":81.0207358975,"h":81.0371293468,"l":79.2578026909,"c":80.2737654963,"v":802691.4521997051,"t":1728050400}
+{"o":80.2737654963,"h":81.8116181905,"l":80.2383267994,"c":81.7354578072,"v":686255.7637873057,"t":1728054000}
+{"o":81.7354578072,"h":83.2333555738,"l":81.4012503,"c":82.6085922006,"v":640870.848818279,"t":1728057600}
+{"o":82.6085922006,"h":82.6885070025,"l":81.7968862959,"c":81.9501514904,"v":604918.2460296091,"t":1728061200}
+{"o":81.9501514904,"h":82.568108278,"l":81.6800598428,"c":82.568108278,"v":562619.327349357,"t":1728064800}
+{"o":82.568108278,"h":82.9536149947,"l":82.377251667,"c":82.5702097499,"v":463570.6256454465,"t":1728068400}
+{"o":82.5702097499,"h":82.9942482316,"l":81.9659395359,"c":82.4852313513,"v":423340.3715001731,"t":1728072000}
+{"o":82.4852313513,"h":82.9696090277,"l":82.2223866774,"c":82.4043308421,"v":453515.9089389856,"t":1728075600}
+{"o":82.4043308421,"h":82.6257402568,"l":81.8100327601,"c":82.027832617,"v":398964.7776112069,"t":1728079200}
+{"o":82.027832617,"h":82.3167888213,"l":81.6881235548,"c":82.2008764763,"v":322541.3203438419,"t":1728082800}
+{"o":82.2008764763,"h":82.6601340377,"l":82.1026141412,"c":82.6601222732,"v":341894.4155661275,"t":1728086400}
+{"o":82.6601222732,"h":82.6691642836,"l":81.9809435197,"c":82.3746470212,"v":377573.1009429786,"t":1728090000}
+{"o":82.3746470212,"h":82.4905056553,"l":81.5809533897,"c":81.715526345,"v":429211.2129855541,"t":1728093600}
+{"o":81.715526345,"h":81.7318492429,"l":81.3209600049,"c":81.4161638465,"v":517547.049101061,"t":1728097200}
+{"o":81.4161638465,"h":81.9368598921,"l":80.9245585307,"c":81.6809332303,"v":497016.3422640046,"t":1728100800}
+{"o":81.6809332303,"h":82.3994459045,"l":81.6612149257,"c":82.3854640526,"v":499400.0087463368,"t":1728104400}
+{"o":82.3854640526,"h":82.9004079319,"l":82.0639037805,"c":82.8213006037,"v":430280.6237597153,"t":1728108000}
+{"o":82.8213006037,"h":82.9750642256,"l":82.3119134176,"c":82.5442758645,"v":388379.9809921207,"t":1728111600}
+{"o":82.5442758645,"h":83.1758730789,"l":82.4739388898,"c":82.888214185,"v":394044.9922847049,"t":1728115200}
+{"o":82.888214185,"h":83.1575157422,"l":82.86040325,"c":83.0392558215,"v":315641.4219385593,"t":1728118800}
+{"o":83.0392558215,"h":83.049837317,"l":81.997372211,"c":82.6257326097,"v":333058.5947570801,"t":1728122400}
+{"o":82.6257326097,"h":82.7821021232,"l":82.2433641589,"c":82.3416317923,"v":310427.8371426145,"t":1728126000}
+{"o":82.3416317923,"h":82.6928040634,"l":82.2883470683,"c":82.6626523585,"v":359578.3031479719,"t":1728129600}
+{"o":82.6626523585,"h":82.7588640026,"l":81.9100968224,"c":81.9426208132,"v":422603.8863033313,"t":1728133200}
+{"o":81.9426208132,"h":82.6076386924,"l":81.7910296836,"c":82.1499114623,"v":428975.7702561573,"t":1728136800}
+{"o":82.1499114623,"h":82.2596631783,"l":81.809829162,"c":82.0017142702,"v":307394.8137162175,"t":1728140400}
+{"o":82.0017142702,"h":82.080983574,"l":81.5766883299,"c":81.5997557498,"v":357745.4833299512,"t":1728144000}
+{"o":81.5997557498,"h":81.9872701415,"l":81.5618633399,"c":81.912646735,"v":358092.6542220323,"t":1728147600}
+{"o":81.912646735,"h":82.016666901,"l":81.2237703378,"c":81.6570693753,"v":537881.7364067974,"t":1728151200}
+{"o":81.6570693753,"h":81.9557365908,"l":81.4728548192,"c":81.5816217387,"v":503572.0848301244,"t":1728154800}
+{"o":81.5816217387,"h":81.6297784558,"l":80.9066077134,"c":80.9351675693,"v":351810.0590905763,"t":1728158400}
+{"o":80.9351675693,"h":81.6208341635,"l":80.9351675693,"c":81.2818819307,"v":293348.6187529289,"t":1728162000}
+{"o":81.2818819307,"h":82.051939506,"l":81.2710320097,"c":82.0443980909,"v":316158.7301489881,"t":1728165600}
+{"o":82.0443980909,"h":82.0473890898,"l":81.6757609271,"c":81.8226520053,"v":337712.2017211915,"t":1728169200}
+{"o":81.8226520053,"h":81.8897634878,"l":81.4890174516,"c":81.6622326872,"v":268867.5665764745,"t":1728172800}
+{"o":81.6622326872,"h":82.3520016861,"l":81.5588822688,"c":82.3492019483,"v":356228.7245643827,"t":1728176400}
+{"o":82.3492019483,"h":82.3887195809,"l":82.0078993633,"c":82.1586461812,"v":346160.7153284124,"t":1728180000}
+{"o":82.1586461812,"h":82.6611029815,"l":81.8528726135,"c":81.907746276,"v":259880.230790621,"t":1728183600}
+{"o":81.907746276,"h":82.1493247787,"l":81.5304685817,"c":81.7293938177,"v":238621.0385566605,"t":1728187200}
+{"o":81.7293938177,"h":82.0132237087,"l":81.5828808462,"c":81.8539890032,"v":212903.5609869455,"t":1728190800}
+{"o":81.8539890032,"h":82.2834876554,"l":81.8019820331,"c":82.1036599207,"v":228888.4809187709,"t":1728194400}
+{"o":82.1036599207,"h":82.3125016192,"l":81.9548571827,"c":82.0469918922,"v":231573.158282501,"t":1728198000}
+{"o":82.0469918922,"h":82.5082400903,"l":81.8527040231,"c":82.2426140451,"v":387185.0771688413,"t":1728201600}
+{"o":82.2426140451,"h":82.7873116936,"l":82.2223636725,"c":82.4911769443,"v":307187.5363052845,"t":1728205200}
+{"o":82.4911769443,"h":82.6727637043,"l":82.2690170509,"c":82.3649408108,"v":323567.1061334815,"t":1728208800}
+{"o":82.3649408108,"h":82.8695146684,"l":82.2902881022,"c":82.658309826,"v":372123.346668551,"t":1728212400}
+{"o":82.658309826,"h":83.0026877073,"l":82.6108009607,"c":82.9476384201,"v":360717.0228146891,"t":1728216000}
+{"o":82.9476384201,"h":83.2239263333,"l":82.8630211318,"c":82.8675307927,"v":419267.2457591165,"t":1728219600}
+{"o":82.8675307927,"h":84.1275577924,"l":82.7083732887,"c":84.0071704466,"v":521975.6387285317,"t":1728223200}
+{"o":84.0071704466,"h":84.1710891567,"l":83.0148753016,"c":83.8146867093,"v":710492.4764961608,"t":1728226800}
+{"o":83.8146867093,"h":84.0986224698,"l":83.1560264207,"c":83.1587996627,"v":597607.7713932175,"t":1728230400}
+{"o":83.1587996627,"h":83.5709013631,"l":83.1272242683,"c":83.2610634339,"v":429390.5608083559,"t":1728234000}
+{"o":83.2610634339,"h":83.7991097659,"l":83.2610634339,"c":83.720368914,"v":408656.7019109172,"t":1728237600}
+{"o":83.720368914,"h":84.1040762926,"l":83.3583579666,"c":83.4715790779,"v":430834.9024347891,"t":1728241200}
+{"o":87.4150957121,"h":87.8005378856,"l":87.0560027709,"c":87.4150957121,"v":393308.9919419828,"t":1721044800}
+{"o":87.4150957121,"h":88.5337444372,"l":87.0729864052,"c":87.959942416,"v":452897.5724246032,"t":1721048400}
+{"o":87.959942416,"h":88.497172753,"l":87.152081738,"c":88.0849230794,"v":476818.7803835162,"t":1721052000}
+{"o":88.0849230794,"h":88.5301695015,"l":87.4648238978,"c":87.8236213055,"v":529899.4264585753,"t":1721055600}
+{"o":87.8236213055,"h":89.0031470077,"l":87.6303818904,"c":88.3995729113,"v":656751.4677869147,"t":1721059200}
+{"o":88.3995729113,"h":89.3157986336,"l":88.1322915109,"c":88.5862367537,"v":597471.9503237606,"t":1721062800}
+{"o":88.5862367537,"h":89.9052435354,"l":88.2949007366,"c":89.5077575562,"v":583286.6433498149,"t":1721066400}
+{"o":89.5077575562,"h":90.3134979111,"l":88.8747260671,"c":89.2543272799,"v":691018.3366137628,"t":1721070000}
+{"o":89.2543272799,"h":90.19618612,"l":89.1752692361,"c":89.9890617282,"v":509256.8310394469,"t":1721073600}
+{"o":89.9890617282,"h":90.4447327715,"l":89.5449084959,"c":89.5863111939,"v":461159.2207184431,"t":1721077200}
+{"o":89.5863111939,"h":91.5497368568,"l":89.5333231153,"c":91.1701459909,"v":579637.1560413681,"t":1721080800}
+{"o":91.1701459909,"h":91.8260173038,"l":90.6737596542,"c":91.4483902474,"v":618378.4482551244,"t":1721084400}
+{"o":91.4483902474,"h":91.9025525318,"l":90.6111240405,"c":90.7163032646,"v":670165.9175636129,"t":1721088000}
+{"o":90.7163032646,"h":91.0775163606,"l":90.3354786802,"c":90.8653181307,"v":458225.2301713902,"t":1721091600}
+{"o":90.8653181307,"h":90.8929317994,"l":89.7487258479,"c":89.9220326982,"v":394518.801519013,"t":1721095200}
+{"o":89.9220326982,"h":90.7588528104,"l":89.6621726707,"c":90.6316200311,"v":393131.5764851304,"t":1721098800}
+{"o":90.6316200311,"h":91.0338466157,"l":90.3392150774,"c":90.7643800326,"v":358045.6254504008,"t":1721102400}
+{"o":90.7643800326,"h":91.1373228059,"l":87.9156623981,"c":89.2494202614,"v":584098.2308563569,"t":1721106000}
+{"o":89.2494202614,"h":90.0681036223,"l":88.2527114618,"c":88.3215401286,"v":461750.487874034,"t":1721109600}
+{"o":88.3215401286,"h":89.349739158,"l":88.3009095821,"c":88.6934792739,"v":487408.8515214326,"t":1721113200}
+{"o":88.6934792739,"h":89.2626046201,"l":87.5952771053,"c":88.6610210621,"v":467965.4840295414,"t":1721116800}
+{"o":88.6610210621,"h":89.463572659,"l":88.3381745991,"c":89.0285034016,"v":403710.9486138572,"t":1721120400}
+{"o":89.0285034016,"h":89.8620244939,"l":88.8075737878,"c":89.7906945844,"v":428769.0136486241,"t":1721124000}
+{"o":89.7906945844,"h":90.4496456467,"l":89.428472328,"c":90.3178057433,"v":473380.7594268996,"t":1721127600}
+{"o":90.3178057433,"h":90.67201919,"l":89.4057192024,"c":89.4911604808,"v":493969.1931394817,"t":1721131200}
+{"o":89.4911604808,"h":90.2800547939,"l":89.3326785745,"c":89.3683995179,"v":485284.3908589192,"t":1721134800}
+{"o":89.3683995179,"h":89.7279900159,"l":88.7060062104,"c":89.5046978169,"v":519248.8217701135,"t":1721138400}
+{"o":89.5046978169,"h":92.6449914542,"l":89.3475994287,"c":92.3813703005,"v":682046.8311900926,"t":1721142000}
+{"o":92.3813703005,"h":92.8925093588,"l":91.2686291575,"c":92.3927514701,"v":802363.2110408624,"t":1721145600}
+{"o":92.3927514701,"h":93.2812837753,"l":91.9341893674,"c":93.063490992,"v":589200.5038897974,"t":1721149200}
+{"o":93.063490992,"h":93.2074165375,"l":92.4901182844,"c":93.0062171462,"v":548293.3629416795,"t":1721152800}
+{"o":93.0062171462,"h":93.288521893,"l":92.4179447611,"c":92.9536127565,"v":380021.0935680007,"t":1721156400}
+{"o":92.9536127565,"h":93.0198784561,"l":91.658549049,"c":91.6952635331,"v":457089.394911117,"t":1721160000}
+{"o":91.6952635331,"h":92.5502456036,"l":91.6070414191,"c":92.1613554554,"v":371016.7246664676,"t":1721163600}
+{"o":92.1613554554,"h":92.2867456247,"l":91.3165051446,"c":91.8359361182,"v":429393.3212551347,"t":1721167200}
+{"o":91.8359361182,"h":92.906690691,"l":91.7084983575,"c":92.2082315814,"v":352343.4845174724,"t":1721170800}
+{"o":92.2082315814,"h":92.7956272263,"l":92.0920719478,"c":92.6128413037,"v":398722.1855504686,"t":1721174400}
+{"o":92.6128413037,"h":94.0543730629,"l":92.5564159534,"c":92.9741719336,"v":552148.8295706104,"t":1721178000}
+{"o":92.9741719336,"h":93.3011170717,"l":92.4632547513,"c":92.5087812151,"v":356117.0436660342,"t":1721181600}
+{"o":92.5087812151,"h":92.5584214775,"l":91.8789966152,"c":92.4227072849,"v":359901.2765650902,"t":1721185200}
+{"o":92.4227072849,"h":92.780626959,"l":91.997936532,"c":92.6252859597,"v":356841.1146823174,"t":1721188800}
+{"o":92.6252859597,"h":93.3232953257,"l":92.467317401,"c":92.6951744738,"v":425894.3057090354,"t":1721192400}
+{"o":92.6951744738,"h":93.1437572863,"l":92.387829834,"c":92.54797546,"v":334846.864087156,"t":1721196000}
+{"o":92.54797546,"h":92.5925131321,"l":91.8922536206,"c":92.2170503536,"v":342586.1137613029,"t":1721199600}
+{"o":92.2170503536,"h":93.4078743141,"l":91.6029089116,"c":92.9608365288,"v":426921.2777976702,"t":1721203200}
+{"o":92.9608365288,"h":93.8916829646,"l":92.7173996768,"c":93.8637832524,"v":345314.4878729347,"t":1721206800}
+{"o":93.8637832524,"h":93.8645263474,"l":93.212624049,"c":93.3199310849,"v":304319.7220304788,"t":1721210400}
+{"o":93.3199310849,"h":93.358815836,"l":91.9835343874,"c":92.3079688574,"v":367824.4158601669,"t":1721214000}
+{"o":92.3079688574,"h":92.6895814884,"l":92.115122481,"c":92.3409432473,"v":346347.4188153898,"t":1721217600}
+{"o":92.3409432473,"h":93.0052403964,"l":91.6584752833,"c":92.8899498833,"v":435710.7255148822,"t":1721221200}
+{"o":92.8899498833,"h":92.984004054,"l":91.8530710601,"c":92.0197312724,"v":405737.8616652376,"t":1721224800}
+{"o":92.0197312724,"h":92.1959155291,"l":90.5358158554,"c":90.7646816084,"v":435919.9713681596,"t":1721228400}
+{"o":90.7646816084,"h":90.8634256983,"l":88.7705114457,"c":89.4791604475,"v":589353.1842260322,"t":1721232000}
+{"o":89.4791604475,"h":90.3111150704,"l":89.321316221,"c":89.7836068574,"v":436586.9687805172,"t":1721235600}
+{"o":89.7836068574,"h":90.4655805685,"l":89.609233539,"c":89.8855165256,"v":341985.1101623495,"t":1721239200}
+{"o":89.8855165256,"h":90.3418219059,"l":89.6026057535,"c":89.9630547583,"v":344895.2306137403,"t":1721242800}
+{"o":89.9630547583,"h":90.2912792956,"l":89.628854156,"c":89.6464744012,"v":353271.2907864622,"t":1721246400}
+{"o":89.6464744012,"h":89.9802424049,"l":88.9136523366,"c":89.7877383522,"v":411864.8356038606,"t":1721250000}
+{"o":89.7877383522,"h":90.0673685068,"l":89.3513687543,"c":89.4847369136,"v":391417.6193506386,"t":1721253600}
+{"o":89.4847369136,"h":89.6735940597,"l":89.0717314978,"c":89.2529972893,"v":314262.8861167582,"t":1721257200}
+{"o":89.2529972893,"h":90.8417575558,"l":89.2219475872,"c":90.6353644394,"v":333718.8768178594,"t":1721260800}
+{"o":90.6353644394,"h":91.3657527406,"l":90.4257071369,"c":91.3266121208,"v":316497.0850600965,"t":1721264400}
+{"o":91.3266121208,"h":91.7357721956,"l":90.0952144698,"c":91.0018496012,"v":389378.3174582057,"t":1721268000}
+{"o":91.0018496012,"h":91.5579903282,"l":90.8883501381,"c":91.2096122966,"v":318381.1173419929,"t":1721271600}
+{"o":91.2096122966,"h":91.279454602,"l":90.3772970528,"c":90.5071956117,"v":342007.2554103859,"t":1721275200}
+{"o":90.5071956117,"h":91.5608192555,"l":90.1444872491,"c":91.3427034261,"v":356226.549134275,"t":1721278800}
+{"o":91.3427034261,"h":91.7876214238,"l":91.0696281427,"c":91.6955230836,"v":401698.2835688762,"t":1721282400}
+{"o":91.6955230836,"h":91.7640761169,"l":91.0079762897,"c":91.0422828507,"v":440878.7863309729,"t":1721286000}
+{"o":91.0422828507,"h":91.5689262401,"l":90.7983078141,"c":91.4934920164,"v":413802.931792227,"t":1721289600}
+{"o":91.4934920164,"h":91.7731218564,"l":91.2582545075,"c":91.5103210269,"v":383363.4955481871,"t":1721293200}
+{"o":91.5103210269,"h":91.5103210269,"l":90.8222051193,"c":91.3603580388,"v":361493.1746196506,"t":1721296800}
+{"o":91.3603580388,"h":91.5889480856,"l":90.9257588427,"c":91.5086827423,"v":382938.775292767,"t":1721300400}
+{"o":91.5086827423,"h":92.6699055993,"l":91.4776106849,"c":92.3573496382,"v":438706.4474507624,"t":1721304000}
+{"o":92.3573496382,"h":92.7340552002,"l":91.8241775294,"c":92.2312055349,"v":451845.9715211872,"t":1721307600}
+{"o":92.2312055349,"h":92.4701061599,"l":90.4534630792,"c":90.7071418246,"v":559310.1454070985,"t":1721311200}
+{"o":90.7071418246,"h":90.7071418246,"l":89.5623377925,"c":89.7426137671,"v":569747.6900432693,"t":1721314800}
+{"o":89.7426137671,"h":90.4884345839,"l":88.9917752527,"c":90.4025283776,"v":496916.8785408235,"t":1721318400}
+{"o":90.4025283776,"h":90.4782321512,"l":89.4187189237,"c":89.5044138072,"v":396582.3105380422,"t":1721322000}
+{"o":89.5044138072,"h":90.2925626655,"l":89.186277856,"c":89.7504701323,"v":455128.4955366428,"t":1721325600}
+{"o":89.7504701323,"h":90.3843994971,"l":89.260511086,"c":90.0591165427,"v":389409.3657772888,"t":1721329200}
+{"o":90.0591165427,"h":90.6756412876,"l":89.7252054484,"c":90.6756412876,"v":342971.5317343587,"t":1721332800}
+{"o":90.6756412876,"h":90.9364551207,"l":90.3579058569,"c":90.8903114223,"v":327008.5164573999,"t":1721336400}
+{"o":90.8903114223,"h":92.0768790037,"l":90.6278959049,"c":91.7636439546,"v":406271.2560710859,"t":1721340000}
+{"o":91.7636439546,"h":91.9540979567,"l":91.1875830157,"c":91.3577236909,"v":336877.4922481179,"t":1721343600}
+{"o":91.3577236909,"h":91.4604765203,"l":90.5165139855,"c":90.6905744858,"v":421974.3564510486,"t":1721347200}
+{"o":90.6905744858,"h":91.006282652,"l":89.6505569731,"c":90.9694957437,"v":353554.9290215406,"t":1721350800}
+{"o":90.9694957437,"h":91.6617374592,"l":90.651347521,"c":91.0796979462,"v":336089.5478148411,"t":1721354400}
+{"o":91.0796979462,"h":92.9339397375,"l":91.0528395546,"c":92.8437601229,"v":425369.6757362011,"t":1721358000}
+{"o":92.8437601229,"h":93.1624227309,"l":92.269903614,"c":92.2706169735,"v":352194.4599184149,"t":1721361600}
+{"o":92.2706169735,"h":93.1612617627,"l":92.2025328696,"c":93.0822893676,"v":331725.8766330482,"t":1721365200}
+{"o":93.0822893676,"h":94.9913313444,"l":93.0291308484,"c":94.3666171056,"v":459835.9894629465,"t":1721368800}
+{"o":94.3666171056,"h":94.3795685849,"l":92.3041449813,"c":92.6548268249,"v":444158.1647894525,"t":1721372400}
+{"o":92.6548268249,"h":93.1401073634,"l":91.4021511629,"c":92.8698094842,"v":529184.2895770763,"t":1721376000}
+{"o":92.8698094842,"h":93.752966012,"l":92.0643878158,"c":92.2183397437,"v":487539.0837904204,"t":1721379600}
+{"o":92.2183397437,"h":93.5205820813,"l":92.0130176261,"c":92.9704022613,"v":390999.6804879212,"t":1721383200}
+{"o":92.9704022613,"h":93.4652254893,"l":92.7863849948,"c":93.315781367,"v":336283.6730361394,"t":1721386800}
+{"o":93.315781367,"h":94.260908616,"l":93.1220679577,"c":94.0340179358,"v":380138.749139689,"t":1721390400}
+{"o":94.0340179358,"h":96.3010346635,"l":93.2053434955,"c":95.8401550578,"v":513541.5639176846,"t":1721394000}
+{"o":95.8401550578,"h":96.8979240464,"l":95.6035868503,"c":96.8412905903,"v":580211.1060191581,"t":1721397600}
+{"o":96.8412905903,"h":97.0108947567,"l":95.9111142537,"c":96.9094291527,"v":592432.0619133289,"t":1721401200}
+{"o":96.9094291527,"h":98.4884134226,"l":96.8724389867,"c":97.1663066893,"v":680847.8773415945,"t":1721404800}
+{"o":97.1663066893,"h":97.9686357661,"l":96.8805984732,"c":97.8705546677,"v":464547.5971027486,"t":1721408400}
+{"o":97.8705546677,"h":97.9294740122,"l":96.597392199,"c":97.482886379,"v":371139.0382229476,"t":1721412000}
+{"o":97.482886379,"h":98.1498969703,"l":97.3703446996,"c":97.8568744397,"v":464788.1330323518,"t":1721415600}
+{"o":97.8568744397,"h":97.9197140579,"l":96.4265986967,"c":97.0745938019,"v":445730.709651046,"t":1721419200}
+{"o":97.0745938019,"h":97.5705244815,"l":96.4260848431,"c":96.5147177171,"v":396919.5680013166,"t":1721422800}
+{"o":96.5147177171,"h":97.2876452984,"l":96.5147177171,"c":96.8681093476,"v":381453.1166500266,"t":1721426400}
+{"o":96.8681093476,"h":97.3672968166,"l":96.8502720223,"c":97.1154973361,"v":339467.9758410325,"t":1721430000}
+{"o":97.1154973361,"h":97.473113362,"l":96.6270283866,"c":97.2700126157,"v":376630.8885455792,"t":1721433600}
+{"o":97.2700126157,"h":98.0608864959,"l":97.2021270586,"c":97.7357764334,"v":336320.1050786026,"t":1721437200}
+{"o":97.7357764334,"h":98.6316035376,"l":97.4919130085,"c":98.1422297924,"v":292452.2275839559,"t":1721440800}
+{"o":98.1422297924,"h":98.4650788493,"l":97.3320278944,"c":97.3898737795,"v":279760.1337944234,"t":1721444400}
+{"o":97.3898737795,"h":97.837067298,"l":97.3524335329,"c":97.7831953467,"v":263746.1686092971,"t":1721448000}
+{"o":97.7831953467,"h":97.81211258,"l":97.1336599356,"c":97.581239987,"v":312248.312926789,"t":1721451600}
+{"o":97.581239987,"h":97.7793660546,"l":97.06870079,"c":97.1424308737,"v":294962.2093121923,"t":1721455200}
+{"o":97.1424308737,"h":97.3024767483,"l":96.7159853254,"c":96.800001601,"v":278704.2593441529,"t":1721458800}
+{"o":96.800001601,"h":97.2712482526,"l":96.665385243,"c":96.8512853395,"v":295276.6662331269,"t":1721462400}
+{"o":96.8512853395,"h":97.5015669167,"l":96.6144706706,"c":97.0642712555,"v":310547.2807600976,"t":1721466000}
+{"o":97.0642712555,"h":97.3163734549,"l":96.7223453104,"c":96.8459502257,"v":331107.4828837897,"t":1721469600}
+{"o":96.8459502257,"h":96.9170344422,"l":96.2696028368,"c":96.4399182404,"v":309588.0134829651,"t":1721473200}
+{"o":96.4399182404,"h":96.9873598303,"l":96.4399182404,"c":96.7041714603,"v":325716.6935975787,"t":1721476800}
+{"o":96.7041714603,"h":96.8622923863,"l":96.0585916471,"c":96.5811618295,"v":376708.558482562,"t":1721480400}
+{"o":96.5811618295,"h":97.252513513,"l":96.4745076423,"c":97.0575026494,"v":520065.6806201761,"t":1721484000}
+{"o":97.0575026494,"h":97.4346281747,"l":96.8805521609,"c":97.1387485385,"v":416100.4023442087,"t":1721487600}
+{"o":97.1387485385,"h":97.8462734185,"l":96.9933689986,"c":97.4122028854,"v":443485.2020461307,"t":1721491200}
+{"o":97.4122028854,"h":100.1149883634,"l":97.2126991233,"c":100.0055382894,"v":515900.1332517574,"t":1721494800}
+{"o":100.0055382894,"h":100.2085955673,"l":99.3846289365,"c":99.6474687247,"v":388218.4422533252,"t":1721498400}
+{"o":99.6474687247,"h":99.9977679998,"l":98.8515356776,"c":99.0045727624,"v":379935.3005008626,"t":1721502000}
+{"o":99.0045727624,"h":99.9355599074,"l":98.9830067394,"c":99.6949604422,"v":365042.9053664162,"t":1721505600}
+{"o":99.6949604422,"h":100.2143672152,"l":99.1494167778,"c":100.1692704282,"v":362589.7550389986,"t":1721509200}
+{"o":100.1692704282,"h":100.4908570265,"l":99.2815467714,"c":99.5201269978,"v":361678.5030266021,"t":1721512800}
+{"o":99.5201269978,"h":100.0646219371,"l":99.4414828564,"c":99.6473680772,"v":259333.486168459,"t":1721516400}
+{"o":99.6473680772,"h":99.9819077604,"l":99.1978044929,"c":99.3246794203,"v":269305.4451370573,"t":1721520000}
+{"o":99.3246794203,"h":100.1612094545,"l":99.2849227558,"c":99.8977587215,"v":291563.6486080701,"t":1721523600}
+{"o":99.8977587215,"h":100.7077687578,"l":99.6207919313,"c":99.6612134162,"v":294223.6097256208,"t":1721527200}
+{"o":99.6612134162,"h":99.897878059,"l":99.3431973879,"c":99.408620174,"v":274138.9228280443,"t":1721530800}
+{"o":99.408620174,"h":99.7575562604,"l":99.2768231459,"c":99.3857672605,"v":272063.5779119762,"t":1721534400}
+{"o":99.3857672605,"h":99.5556020433,"l":99.0372041681,"c":99.3841017121,"v":295291.5925488268,"t":1721538000}
+{"o":99.3841017121,"h":99.5373916554,"l":98.2635031993,"c":98.3729485279,"v":331372.4178998649,"t":1721541600}
+{"o":98.3729485279,"h":98.6798909391,"l":98.172822657,"c":98.3418440059,"v":300853.6222382018,"t":1721545200}
+{"o":98.3418440059,"h":98.7087692458,"l":98.3078425858,"c":98.4429592362,"v":277393.0069654356,"t":1721548800}
+{"o":98.4429592362,"h":99.1249362953,"l":98.3275133538,"c":99.1228245091,"v":276919.3182141507,"t":1721552400}
+{"o":99.1228245091,"h":99.3051868484,"l":98.8119183116,"c":98.8319376274,"v":299740.237271874,"t":1721556000}
+{"o":98.8319376274,"h":99.278398653,"l":98.7827760874,"c":99.226572215,"v":325561.9002313144,"t":1721559600}
+{"o":99.226572215,"h":99.5290710277,"l":98.9529970356,"c":99.138303492,"v":352495.2872454646,"t":1721563200}
+{"o":99.138303492,"h":99.5196416696,"l":98.5100527472,"c":98.8402655028,"v":358103.1020145073,"t":1721566800}
+{"o":98.8402655028,"h":100.1698272905,"l":98.4194790718,"c":99.9132915751,"v":487556.7136640426,"t":1721570400}
+{"o":99.9132915751,"h":101.3318547867,"l":99.3676565622,"c":100.7043074876,"v":551079.7970508423,"t":1721574000}
+{"o":100.7043074876,"h":101.7210706212,"l":100.1888809991,"c":101.5873070129,"v":489601.989718708,"t":1721577600}
+{"o":101.5873070129,"h":101.7134636219,"l":99.1370516264,"c":99.61062177,"v":602098.9240445107,"t":1721581200}
+{"o":99.61062177,"h":102.0931077992,"l":97.9528062489,"c":100.41986811,"v":1140542.8053943745,"t":1721584800}
+{"o":100.41986811,"h":102.2043980421,"l":100.0709480163,"c":102.1552240182,"v":555300.7957214911,"t":1721588400}
+{"o":102.1552240182,"h":105.9488099406,"l":101.8580996858,"c":104.6104804133,"v":837308.1660450603,"t":1721592000}
+{"o":104.6104804133,"h":106.0466499407,"l":104.1625158272,"c":105.7793600391,"v":642034.5215363045,"t":1721595600}
+{"o":105.7793600391,"h":105.8327892131,"l":103.9084590431,"c":105.5608253381,"v":579239.2709063343,"t":1721599200}
+{"o":105.5608253381,"h":106.4296680192,"l":105.3551825875,"c":105.8506471405,"v":502305.1878532346,"t":1721602800}
+{"o":105.8506471405,"h":106.5570851522,"l":104.8754870364,"c":105.0318256499,"v":524855.9224902163,"t":1721606400}
+{"o":105.0318256499,"h":105.2056196574,"l":104.0417481498,"c":104.1101914059,"v":456306.2890410568,"t":1721610000}
+{"o":104.1101914059,"h":105.1427035757,"l":103.9192936658,"c":104.6486543939,"v":442536.8884588696,"t":1721613600}
+{"o":104.6486543939,"h":104.7472010118,"l":103.714934255,"c":103.8217356519,"v":384090.7468988309,"t":1721617200}
+{"o":103.8217356519,"h":104.3099537607,"l":103.6625645663,"c":104.0472501051,"v":352349.5805654232,"t":1721620800}
+{"o":104.0472501051,"h":104.1815942043,"l":102.2848315441,"c":102.8922203714,"v":411317.8386058584,"t":1721624400}
+{"o":102.8922203714,"h":103.3736304806,"l":102.3223155312,"c":103.0083297032,"v":539206.9179580003,"t":1721628000}
+{"o":103.0083297032,"h":103.0090466549,"l":101.9701752609,"c":102.3973213776,"v":432070.2691632116,"t":1721631600}
+{"o":102.3973213776,"h":102.9468097564,"l":101.4953027016,"c":101.7409414941,"v":433849.3998430363,"t":1721635200}
+{"o":101.7409414941,"h":102.7019065142,"l":101.4462793765,"c":102.7019065142,"v":386946.0224998274,"t":1721638800}
+{"o":102.7019065142,"h":103.9076073074,"l":102.5622815857,"c":103.0003100445,"v":393257.5364824691,"t":1721642400}
+{"o":103.0003100445,"h":103.8123102027,"l":102.878707828,"c":103.6802781794,"v":366817.350719157,"t":1721646000}
+{"o":103.6802781794,"h":103.978247406,"l":102.9935151006,"c":103.5448898984,"v":386800.4400728515,"t":1721649600}
+{"o":103.5448898984,"h":104.3511697819,"l":102.2298126103,"c":102.5653815617,"v":493003.1650356711,"t":1721653200}
+{"o":102.5653815617,"h":103.4027458352,"l":101.6826463786,"c":102.2260959752,"v":534684.128063224,"t":1721656800}
+{"o":102.2260959752,"h":103.6637162403,"l":101.6233241394,"c":103.1930035549,"v":504198.9024923502,"t":1721660400}
+{"o":103.1930035549,"h":103.7116680768,"l":102.7235066398,"c":102.8574830346,"v":513024.9539246305,"t":1721664000}
+{"o":102.8574830346,"h":104.0970035346,"l":102.5404661418,"c":103.9926327987,"v":409686.703247564,"t":1721667600}
+{"o":103.9926327987,"h":104.9392696777,"l":103.8186429399,"c":103.8937275057,"v":449047.7905386602,"t":1721671200}
+{"o":103.8937275057,"h":105.0679490682,"l":103.7536851433,"c":104.9622282242,"v":420879.2484656224,"t":1721674800}
+{"o":104.9622282242,"h":105.2609321086,"l":104.3390026117,"c":104.7751566136,"v":549887.3707363328,"t":1721678400}
+{"o":104.7751566136,"h":104.782542778,"l":103.1808213935,"c":103.404326847,"v":528513.5028751713,"t":1721682000}
+{"o":103.404326847,"h":103.4239708505,"l":102.1303540456,"c":102.4616830034,"v":503210.0251651056,"t":1721685600}
+{"o":102.4616830034,"h":102.970616046,"l":101.6858018618,"c":102.6784191224,"v":396475.867773959,"t":1721689200}
+{"o":102.6784191224,"h":103.6242636158,"l":102.5660690461,"c":102.6604575721,"v":390841.1819004074,"t":1721692800}
+{"o":102.6604575721,"h":102.9788593829,"l":101.865938146,"c":102.3601011278,"v":410399.1536373267,"t":1721696400}
+{"o":102.3601011278,"h":103.0350217769,"l":101.6752181087,"c":103.0062607402,"v":377755.2369619029,"t":1721700000}
+{"o":103.0062607402,"h":103.2246377602,"l":102.6697235184,"c":102.7614959625,"v":489774.2234507334,"t":1721703600}
+{"o":102.7614959625,"h":102.8042208071,"l":100.6802579051,"c":100.8033731102,"v":508273.0764510162,"t":1721707200}
+{"o":100.8033731102,"h":100.9284390667,"l":99.7063533353,"c":100.1117756858,"v":524188.739348435,"t":1721710800}
+{"o":100.1117756858,"h":101.0013541219,"l":99.9007631258,"c":100.4491901229,"v":534264.3194779718,"t":1721714400}
+{"o":100.4491901229,"h":101.1598898022,"l":100.3071889994,"c":101.0134069104,"v":422950.2156287433,"t":1721718000}
+{"o":101.0134069104,"h":102.1927237593,"l":100.8355021129,"c":101.750789127,"v":418125.7696750775,"t":1721721600}
+{"o":101.750789127,"h":102.293912657,"l":101.4114441298,"c":102.0652655379,"v":380059.6276119139,"t":1721725200}
+{"o":102.0652655379,"h":102.5584305745,"l":101.7461040033,"c":101.7461040033,"v":361766.0336970816,"t":1721728800}
+{"o":101.7461040033,"h":101.7461040033,"l":99.9509082891,"c":100.7705207679,"v":444106.855440949,"t":1721732400}
+{"o":100.7705207679,"h":101.0390531062,"l":100.0271981734,"c":100.6814194121,"v":403224.8255160914,"t":1721736000}
+{"o":100.6814194121,"h":100.9484481548,"l":98.8446624086,"c":99.7712689304,"v":594288.9059070939,"t":1721739600}
+{"o":99.7712689304,"h":102.3769486564,"l":99.6412395316,"c":102.2487280163,"v":700283.149151803,"t":1721743200}
+{"o":102.2487280163,"h":102.3163138229,"l":100.8772135551,"c":101.3338173669,"v":794281.0763968901,"t":1721746800}
+{"o":101.3338173669,"h":101.5752945164,"l":98.3546581692,"c":98.4979675895,"v":717766.418263889,"t":1721750400}
+{"o":98.4979675895,"h":99.8824828092,"l":97.9431700292,"c":99.715727588,"v":830073.0988160446,"t":1721754000}
+{"o":99.715727588,"h":100.0654615366,"l":98.9414257371,"c":99.0511110636,"v":610845.1243346542,"t":1721757600}
+{"o":99.0511110636,"h":99.7545172476,"l":98.4574821459,"c":98.695509514,"v":550982.6473775782,"t":1721761200}
+{"o":98.695509514,"h":100.0050655469,"l":98.6280367712,"c":99.7600053378,"v":516393.390010842,"t":1721764800}
+{"o":99.7600053378,"h":100.3402973269,"l":99.3173987589,"c":99.3173987589,"v":520055.4236858304,"t":1721768400}
+{"o":99.3173987589,"h":99.7007805134,"l":98.3895825525,"c":99.2146307837,"v":440473.1485788211,"t":1721772000}
+{"o":99.2146307837,"h":99.5006894426,"l":98.2758590055,"c":99.285022019,"v":399945.9840641442,"t":1721775600}
+{"o":99.285022019,"h":100.0485404199,"l":98.1458736024,"c":98.1781876414,"v":446296.2418662311,"t":1721779200}
+{"o":98.1781876414,"h":99.4557273153,"l":98.0923514231,"c":98.4709403731,"v":415980.3205932694,"t":1721782800}
+{"o":98.4709403731,"h":99.5277157865,"l":98.1828146691,"c":99.4856413015,"v":376008.285769876,"t":1721786400}
+{"o":99.4856413015,"h":100.1678347621,"l":99.1245839906,"c":99.6607909486,"v":354001.8666287453,"t":1721790000}
+{"o":99.6607909486,"h":99.77047768,"l":99.1743635343,"c":99.5781093115,"v":328792.9431445124,"t":1721793600}
+{"o":99.5781093115,"h":99.6147088799,"l":98.842766897,"c":99.3735442763,"v":362815.485860998,"t":1721797200}
+{"o":99.3735442763,"h":99.9977365988,"l":99.1439296562,"c":99.7421426844,"v":317085.9735056894,"t":1721800800}
+{"o":99.7421426844,"h":100.2153404681,"l":99.5608033707,"c":99.9760900808,"v":336258.7562760355,"t":1721804400}
+{"o":99.9760900808,"h":101.8111334865,"l":99.6721103888,"c":101.3918859227,"v":470083.7709090839,"t":1721808000}
+{"o":101.3918859227,"h":101.6066810035,"l":100.9583649967,"c":101.2863727066,"v":384818.2810002484,"t":1721811600}
+{"o":101.2863727066,"h":101.9767862687,"l":101.1655344004,"c":101.8532739218,"v":358522.2072766832,"t":1721815200}
+{"o":101.8532739218,"h":102.4313232489,"l":101.8141027396,"c":102.0298601015,"v":368684.8488912918,"t":1721818800}
+{"o":102.0298601015,"h":102.1482473037,"l":101.1488287449,"c":101.3034249667,"v":380686.4775883216,"t":1721822400}
+{"o":101.3034249667,"h":102.7558535358,"l":101.2207448577,"c":101.7771959694,"v":477224.1372444278,"t":1721826000}
+{"o":101.7771959694,"h":104.3861700275,"l":101.6321746004,"c":103.8937654591,"v":609619.8671369796,"t":1721829600}
+{"o":103.8937654591,"h":104.2995975348,"l":102.0037658129,"c":102.0463431928,"v":583022.2932471132,"t":1721833200}
+{"o":102.0463431928,"h":103.6140013482,"l":101.2587222974,"c":103.6140013482,"v":603978.0892398525,"t":1721836800}
+{"o":103.6140013482,"h":104.7468511122,"l":103.540370452,"c":104.2085799358,"v":565538.4253064527,"t":1721840400}
+{"o":104.2085799358,"h":104.2783526095,"l":101.8247314051,"c":102.059245281,"v":585455.7725162872,"t":1721844000}
+{"o":102.059245281,"h":103.3225967459,"l":101.7461145961,"c":102.2181225318,"v":511113.8294672042,"t":1721847600}
+{"o":102.2181225318,"h":103.4833189732,"l":102.2181225318,"c":103.3465746074,"v":469365.397802814,"t":1721851200}
+{"o":103.3465746074,"h":103.4319661078,"l":100.8152493094,"c":101.837296259,"v":668895.434971365,"t":1721854800}
+{"o":101.837296259,"h":102.8557979613,"l":101.6777311147,"c":101.7704302721,"v":573910.3791119093,"t":1721858400}
+{"o":101.7704302721,"h":102.2450116992,"l":101.0262442094,"c":102.1537573587,"v":528154.8001209644,"t":1721862000}
+{"o":102.1537573587,"h":103.0651465208,"l":101.6508921532,"c":102.4530875805,"v":470183.3220065339,"t":1721865600}
+{"o":102.4530875805,"h":102.4557790933,"l":98.7903062622,"c":100.6046895816,"v":1091550.6311481625,"t":1721869200}
+{"o":100.6046895816,"h":100.6071684705,"l":96.6191323612,"c":97.9926971102,"v":894738.5405010383,"t":1721872800}
+{"o":97.9926971102,"h":98.180024669,"l":97.146747435,"c":97.873147396,"v":498483.122257727,"t":1721876400}
+{"o":97.873147396,"h":99.1547865217,"l":97.2386781956,"c":98.7117933645,"v":444782.6121834634,"t":1721880000}
+{"o":98.7117933645,"h":99.2039616262,"l":97.7087943853,"c":97.855202162,"v":358061.4781118094,"t":1721883600}
+{"o":97.855202162,"h":98.6742277464,"l":97.3965671355,"c":98.4676008768,"v":374057.0803056028,"t":1721887200}
+{"o":98.4676008768,"h":98.733869068,"l":97.1427151264,"c":97.2073412802,"v":398465.9733319906,"t":1721890800}
+{"o":97.2073412802,"h":98.0958059156,"l":96.7841493898,"c":97.7000317375,"v":452603.4680635822,"t":1721894400}
+{"o":97.7000317375,"h":98.2487706791,"l":97.3131914208,"c":97.5017538495,"v":371264.0432102815,"t":1721898000}
+{"o":97.5017538495,"h":97.5401678223,"l":95.8923598196,"c":96.3629266396,"v":569753.8054210019,"t":1721901600}
+{"o":96.3629266396,"h":97.1533784038,"l":96.2078729608,"c":96.8550644257,"v":490797.9196772393,"t":1721905200}
+{"o":96.8550644257,"h":97.4317021149,"l":95.4450396805,"c":96.0867314119,"v":629613.7317287668,"t":1721908800}
+{"o":96.0867314119,"h":96.8361064803,"l":95.5481617098,"c":96.4500497963,"v":665025.7718325584,"t":1721912400}
+{"o":96.4500497963,"h":98.3769684926,"l":95.1130072778,"c":98.3026812902,"v":840018.9717899874,"t":1721916000}
+{"o":98.3026812902,"h":98.7277872732,"l":97.3239499743,"c":97.7672198068,"v":665339.2472439761,"t":1721919600}
+{"o":97.7672198068,"h":98.965516799,"l":97.2615946085,"c":97.9582217901,"v":692524.7604017422,"t":1721923200}
+{"o":97.9582217901,"h":98.5517609306,"l":97.3202990963,"c":97.6941262625,"v":573185.7474609915,"t":1721926800}
+{"o":97.6941262625,"h":98.0826034917,"l":95.8528606026,"c":96.1741424484,"v":612254.2107483622,"t":1721930400}
+{"o":96.1741424484,"h":96.8357671704,"l":95.5930961145,"c":96.4668286526,"v":636881.0838845619,"t":1721934000}
+{"o":96.4668286526,"h":97.832411028,"l":94.9746792035,"c":97.832411028,"v":633522.223777158,"t":1721937600}
+{"o":97.832411028,"h":99.0430464878,"l":97.3673583387,"c":98.6295958281,"v":676807.8197018979,"t":1721941200}
+{"o":98.6295958281,"h":99.1484605327,"l":98.1965873117,"c":98.8500689357,"v":494102.4424866871,"t":1721944800}
+{"o":98.8500689357,"h":99.1940866794,"l":98.2280681493,"c":98.6240905653,"v":441763.5382384511,"t":1721948400}
+{"o":98.6240905653,"h":99.5551879773,"l":98.5195555721,"c":99.2302159904,"v":469607.4494248679,"t":1721952000}
+{"o":99.2302159904,"h":99.9888079648,"l":99.0230723291,"c":99.8676642392,"v":511414.3900903363,"t":1721955600}
+{"o":99.8676642392,"h":101.0213775851,"l":99.7601750804,"c":100.7761970573,"v":498602.8956890819,"t":1721959200}
+{"o":100.7761970573,"h":101.5208474317,"l":100.4869087551,"c":100.8332386318,"v":551640.8663456414,"t":1721962800}
+{"o":100.8332386318,"h":101.7703518721,"l":100.7754270145,"c":101.6665682286,"v":467603.7974498134,"t":1721966400}
+{"o":101.6665682286,"h":101.9763549039,"l":101.2370110149,"c":101.5807182366,"v":435259.5211716992,"t":1721970000}
+{"o":101.5807182366,"h":101.9776634253,"l":101.4303919481,"c":101.6679917577,"v":369060.8730664167,"t":1721973600}
+{"o":101.6679917577,"h":101.9791287503,"l":101.3713709092,"c":101.4321478202,"v":348095.9885079908,"t":1721977200}
+{"o":101.4321478202,"h":102.3210920102,"l":101.3945003557,"c":102.2175793091,"v":381806.6144381028,"t":1721980800}
+{"o":102.2175793091,"h":103.3193765255,"l":102.2175793091,"c":102.7137511663,"v":461601.153591939,"t":1721984400}
+{"o":102.7137511663,"h":103.0727033707,"l":102.2618602351,"c":102.4757617165,"v":438224.7594550189,"t":1721988000}
+{"o":102.4757617165,"h":102.7169460512,"l":102.2100271895,"c":102.5583450296,"v":357034.2461849544,"t":1721991600}
+{"o":102.5583450296,"h":102.9627981928,"l":102.048603375,"c":102.2771355949,"v":414058.1487401699,"t":1721995200}
+{"o":102.2771355949,"h":105.2071157786,"l":101.874366601,"c":104.8571597071,"v":539063.3101375969,"t":1721998800}
+{"o":104.8571597071,"h":105.0761908883,"l":102.8251494126,"c":103.8461582149,"v":702371.2223370525,"t":1722002400}
+{"o":103.8461582149,"h":104.5589780364,"l":103.7147157262,"c":104.1725728981,"v":534357.2018021058,"t":1722006000}
+{"o":104.1725728981,"h":104.4813951511,"l":103.7144039983,"c":103.9719684402,"v":459435.8341750966,"t":1722009600}
+{"o":103.9719684402,"h":104.8098630972,"l":103.8993838269,"c":104.3287922753,"v":415123.2817542588,"t":1722013200}
+{"o":104.3287922753,"h":104.7370144466,"l":104.1358016293,"c":104.7282545827,"v":396042.0828330896,"t":1722016800}
+{"o":104.7282545827,"h":105.0080605513,"l":104.3442829662,"c":104.5930018326,"v":422824.4894860972,"t":1722020400}
+{"o":104.5930018326,"h":104.6455261763,"l":103.9052054229,"c":104.169272624,"v":382356.8549181041,"t":1722024000}
+{"o":104.169272624,"h":104.9654911438,"l":103.9724172282,"c":104.626647997,"v":364221.4041386999,"t":1722027600}
+{"o":104.626647997,"h":105.2086518392,"l":104.4175649722,"c":105.1563822105,"v":353694.7912357524,"t":1722031200}
+{"o":105.1563822105,"h":105.4115693083,"l":104.9048980769,"c":105.0283279241,"v":342371.1252125981,"t":1722034800}
+{"o":105.0283279241,"h":105.2308235877,"l":104.3961746949,"c":104.701056818,"v":380622.6252445452,"t":1722038400}
+{"o":104.701056818,"h":104.7258543997,"l":104.1773619159,"c":104.2608831234,"v":335736.4054168462,"t":1722042000}
+{"o":104.2608831234,"h":105.6827849305,"l":104.060453229,"c":105.5466770966,"v":368658.6712555184,"t":1722045600}
+{"o":105.5466770966,"h":106.1087016816,"l":104.7340397794,"c":104.8596957115,"v":380642.5294139648,"t":1722049200}
+{"o":104.8596957115,"h":105.6022480136,"l":104.757109713,"c":105.6022480136,"v":315718.3752358438,"t":1722052800}
+{"o":105.6022480136,"h":106.1979563418,"l":105.3791545702,"c":105.4319260857,"v":365734.680649174,"t":1722056400}
+{"o":105.4319260857,"h":106.1441376101,"l":105.3678038911,"c":106.0314335607,"v":331225.1733134589,"t":1722060000}
+{"o":106.0314335607,"h":106.8596971183,"l":105.528128751,"c":106.6522442434,"v":432511.7503241617,"t":1722063600}
+{"o":106.6522442434,"h":107.5138691703,"l":106.6427456133,"c":107.4311184881,"v":441972.5276269002,"t":1722067200}
+{"o":107.4311184881,"h":107.4412406123,"l":106.8800910868,"c":106.9685885084,"v":390741.7593221306,"t":1722070800}
+{"o":106.9685885084,"h":107.0530457128,"l":106.329091824,"c":106.4100286715,"v":350852.8469487907,"t":1722074400}
+{"o":106.4100286715,"h":106.4803283859,"l":105.7959245111,"c":106.4052778826,"v":439437.001489364,"t":1722078000}
+{"o":106.4052778826,"h":107.2322499197,"l":106.3987131531,"c":106.8142848342,"v":418227.1354926965,"t":1722081600}
+{"o":106.8142848342,"h":108.0443985265,"l":106.681395186,"c":107.61700601,"v":499663.0551022697,"t":1722085200}
+{"o":107.61700601,"h":107.7324658082,"l":105.853014532,"c":106.3069737765,"v":579047.7289585997,"t":1722088800}
+{"o":106.3069737765,"h":106.4621928495,"l":104.2033143753,"c":104.7273858116,"v":646384.6104385632,"t":1722092400}
+{"o":104.7273858116,"h":105.1692397224,"l":104.205456322,"c":104.3270592232,"v":519951.2878179454,"t":1722096000}
+{"o":104.3270592232,"h":104.7661649835,"l":103.5862622738,"c":103.7678563676,"v":581785.3074119936,"t":1722099600}
+{"o":103.7678563676,"h":104.9471525367,"l":103.6813722681,"c":104.0571452139,"v":493863.1948224773,"t":1722103200}
+{"o":104.0571452139,"h":104.2483718539,"l":102.992746675,"c":104.1671412192,"v":638669.8742620492,"t":1722106800}
+{"o":104.1671412192,"h":105.1718811041,"l":102.2475098273,"c":105.0712618479,"v":994043.3152162384,"t":1722110400}
+{"o":105.0712618479,"h":107.1555270225,"l":104.4446549087,"c":106.7536000269,"v":1164812.2799708694,"t":1722114000}
+{"o":106.7536000269,"h":107.1869490735,"l":106.3488781127,"c":106.5630674201,"v":888266.4261922039,"t":1722117600}
+{"o":106.5630674201,"h":106.5630674201,"l":105.4045325422,"c":105.5810844623,"v":848987.2785389918,"t":1722121200}
+{"o":105.5810844623,"h":106.2645489405,"l":104.7242518597,"c":106.1101760434,"v":1338046.8026268762,"t":1722124800}
+{"o":106.1101760434,"h":107.1072516275,"l":106.0640869319,"c":106.5758475198,"v":881599.0075719884,"t":1722128400}
+{"o":106.5758475198,"h":106.8637118456,"l":105.9987008632,"c":106.2107224128,"v":628206.1517765236,"t":1722132000}
+{"o":106.2107224128,"h":106.2701830531,"l":105.6112686302,"c":105.8033184403,"v":622221.1007353646,"t":1722135600}
+{"o":105.8033184403,"h":106.0874098094,"l":104.5557180282,"c":104.5849672387,"v":503263.7163294886,"t":1722139200}
+{"o":104.5849672387,"h":104.9998557269,"l":103.9449150987,"c":104.819426611,"v":538636.9622477795,"t":1722142800}
+{"o":104.819426611,"h":104.9593143821,"l":104.2438635702,"c":104.5526966978,"v":474039.5317318254,"t":1722146400}
+{"o":104.5526966978,"h":105.6120263398,"l":104.2770901543,"c":105.5073512003,"v":522927.8687960661,"t":1722150000}
+{"o":105.5073512003,"h":105.868900121,"l":105.0452512131,"c":105.442366465,"v":396621.2834026435,"t":1722153600}
+{"o":105.442366465,"h":105.9203664334,"l":105.3182233854,"c":105.4072041066,"v":378849.4438725741,"t":1722157200}
+{"o":105.4072041066,"h":106.0393275702,"l":105.2996889006,"c":105.8807151557,"v":399147.9429959189,"t":1722160800}
+{"o":105.8807151557,"h":106.6586817433,"l":105.8598072893,"c":106.3282529199,"v":538795.4017522827,"t":1722164400}
+{"o":106.3282529199,"h":106.9742948845,"l":106.0489495366,"c":106.6572168813,"v":577994.9231777206,"t":1722168000}
+{"o":106.6572168813,"h":107.1198234543,"l":106.4729277411,"c":106.9460787167,"v":519499.4179233019,"t":1722171600}
+{"o":106.9460787167,"h":107.1053597908,"l":105.6615552483,"c":106.0298190281,"v":670245.4492781023,"t":1722175200}
+{"o":106.0298190281,"h":106.1974085259,"l":105.4724291664,"c":105.6483743662,"v":592300.4422569235,"t":1722178800}
+{"o":105.6483743662,"h":106.168599737,"l":105.2629429974,"c":105.3761910265,"v":512544.0577923513,"t":1722182400}
+{"o":105.3761910265,"h":105.7867083892,"l":105.0907278022,"c":105.5153149377,"v":453912.7590850691,"t":1722186000}
+{"o":105.5153149377,"h":106.4472514292,"l":105.3426923007,"c":106.2296754073,"v":473563.796125804,"t":1722189600}
+{"o":106.2296754073,"h":106.4847496888,"l":105.7907270378,"c":106.0287276702,"v":496621.091745391,"t":1722193200}
+{"o":106.0287276702,"h":106.3866980144,"l":105.8114156285,"c":106.3004703728,"v":499093.2152730222,"t":1722196800}
+{"o":106.3004703728,"h":106.3847900346,"l":105.4145456254,"c":105.917150293,"v":536884.8157127398,"t":1722200400}
+{"o":105.917150293,"h":106.1951486941,"l":104.8417104128,"c":105.257109059,"v":581821.2474608846,"t":1722204000}
+{"o":105.257109059,"h":106.2584755955,"l":105.0445815315,"c":106.1159527256,"v":416122.4691855763,"t":1722207600}
+{"o":106.1159527256,"h":108.5464349767,"l":105.8298420229,"c":107.9434443943,"v":588608.3565635558,"t":1722211200}
+{"o":107.9434443943,"h":108.4441932448,"l":107.4706856942,"c":107.6424086109,"v":505742.4776352948,"t":1722214800}
+{"o":107.6424086109,"h":110.4547717997,"l":107.4814029668,"c":110.3338107902,"v":579475.6231287755,"t":1722218400}
+{"o":110.3338107902,"h":110.927192217,"l":109.9852540803,"c":110.2913469616,"v":538029.1334110354,"t":1722222000}
+{"o":110.2913469616,"h":111.1459541947,"l":110.1244070712,"c":111.0677729563,"v":451357.5455362746,"t":1722225600}
+{"o":111.0677729563,"h":111.2798020131,"l":110.6849191393,"c":111.0805592137,"v":500199.8877143016,"t":1722229200}
+{"o":111.0805592137,"h":111.1763563318,"l":110.5002451376,"c":110.5731831765,"v":492302.7938555035,"t":1722232800}
+{"o":110.5731831765,"h":110.753648155,"l":109.6646987142,"c":110.3300785783,"v":483662.2412198911,"t":1722236400}
+{"o":110.3300785783,"h":110.4022408739,"l":109.763944767,"c":109.9454915386,"v":374543.4583273834,"t":1722240000}
+{"o":109.9454915386,"h":110.2310592729,"l":109.7831503463,"c":110.1494629225,"v":313545.5979350469,"t":1722243600}
+{"o":110.1494629225,"h":110.1571289962,"l":109.3858425146,"c":109.5074392079,"v":366122.7464210835,"t":1722247200}
+{"o":109.5074392079,"h":110.1105991336,"l":109.2125978408,"c":109.5227871157,"v":421031.0112635267,"t":1722250800}
+{"o":109.5227871157,"h":110.791159039,"l":109.4084989799,"c":110.4612392377,"v":526827.8428108897,"t":1722254400}
+{"o":110.4612392377,"h":110.6106305994,"l":109.2407713981,"c":109.4091151043,"v":593396.3871468964,"t":1722258000}
+{"o":109.4091151043,"h":109.5597745817,"l":107.1716047679,"c":107.6602808352,"v":778764.534982275,"t":1722261600}
+{"o":107.6602808352,"h":108.0015537299,"l":106.5118875158,"c":107.30547029,"v":850156.1197489568,"t":1722265200}
+{"o":107.30547029,"h":107.5724075646,"l":105.6625407776,"c":106.0103869284,"v":679560.1288881433,"t":1722268800}
+{"o":106.0103869284,"h":107.2665563732,"l":105.8052122981,"c":107.0882673998,"v":555374.9982938173,"t":1722272400}
+{"o":107.0882673998,"h":107.5238238254,"l":106.4563483391,"c":106.5363744886,"v":493770.9455006503,"t":1722276000}
+{"o":106.5363744886,"h":107.2194514204,"l":106.1654471438,"c":107.2162540326,"v":466766.8737033229,"t":1722279600}
+{"o":107.2162540326,"h":107.8929022598,"l":106.5380272842,"c":106.61097645,"v":488503.2410226015,"t":1722283200}
+{"o":106.61097645,"h":106.6679046461,"l":105.0074538157,"c":105.5069359422,"v":526855.7918451331,"t":1722286800}
+{"o":105.5069359422,"h":106.24076222,"l":105.0858456593,"c":105.1418003549,"v":522422.1432362493,"t":1722290400}
+{"o":105.1418003549,"h":105.3720626913,"l":104.2150638228,"c":104.7226691406,"v":573639.6725619603,"t":1722294000}
+{"o":104.7226691406,"h":105.4396028688,"l":103.9624185534,"c":104.9263357706,"v":606978.4173870787,"t":1722297600}
+{"o":104.9263357706,"h":105.3987380272,"l":103.44268287,"c":103.521610437,"v":494802.1827925794,"t":1722301200}
+{"o":103.521610437,"h":104.2255000629,"l":102.9071901805,"c":103.8027631585,"v":515042.9191648129,"t":1722304800}
+{"o":103.8027631585,"h":104.8703908568,"l":103.5726675923,"c":104.7698502183,"v":559176.3811111432,"t":1722308400}
+{"o":104.7698502183,"h":105.5827964949,"l":104.5586012627,"c":105.5668356266,"v":465921.9214521948,"t":1722312000}
+{"o":105.5668356266,"h":105.9826983585,"l":104.0179475654,"c":104.4124656798,"v":544085.1704947911,"t":1722315600}
+{"o":104.4124656798,"h":104.9415704789,"l":104.289009371,"c":104.726817272,"v":416735.6145222702,"t":1722319200}
+{"o":104.726817272,"h":105.3504536377,"l":104.607824219,"c":104.6653403896,"v":442025.7969647273,"t":1722322800}
+{"o":104.6653403896,"h":104.9189131111,"l":103.7932247103,"c":103.8798829417,"v":456957.1521033655,"t":1722326400}
+{"o":103.8798829417,"h":104.447550841,"l":103.8652534164,"c":104.1811604467,"v":418850.3707678122,"t":1722330000}
+{"o":104.1811604467,"h":104.3035277835,"l":103.4498595138,"c":103.7557460139,"v":488175.911110029,"t":1722333600}
+{"o":103.7557460139,"h":103.9559147587,"l":103.3379291422,"c":103.8567938221,"v":373957.3712690096,"t":1722337200}
+{"o":103.8567938221,"h":104.1457349412,"l":102.8842870798,"c":104.0814292781,"v":428378.4602384988,"t":1722340800}
+{"o":104.0814292781,"h":104.7771082813,"l":102.9024169335,"c":103.0482324309,"v":602205.8887717309,"t":1722344400}
+{"o":103.0482324309,"h":104.3910067028,"l":102.5680960441,"c":103.628803892,"v":769919.7651743572,"t":1722348000}
+{"o":103.628803892,"h":104.3826859062,"l":102.7629813642,"c":103.8668983881,"v":636862.1165152629,"t":1722351600}
+{"o":103.8668983881,"h":104.1612522814,"l":103.1925791824,"c":103.205087507,"v":544669.0011540091,"t":1722355200}
+{"o":103.205087507,"h":103.2600511936,"l":101.6494099853,"c":101.7979750793,"v":645587.8810861519,"t":1722358800}
+{"o":101.7979750793,"h":102.3445695016,"l":101.3830490835,"c":102.0922829084,"v":566770.1100371996,"t":1722362400}
+{"o":102.0922829084,"h":102.252594885,"l":101.1577617384,"c":102.094310154,"v":581005.7662255655,"t":1722366000}
+{"o":102.094310154,"h":103.2419128323,"l":100.7253268598,"c":103.1186417608,"v":649659.8486814209,"t":1722369600}
+{"o":103.1186417608,"h":103.2590871742,"l":102.7054478402,"c":103.0004530362,"v":441798.3143046672,"t":1722373200}
+{"o":103.0004530362,"h":103.0555006844,"l":102.534167095,"c":102.9170815536,"v":392087.5633851212,"t":1722376800}
+{"o":102.9170815536,"h":103.2783717507,"l":102.6276017211,"c":102.8019325075,"v":330851.730723517,"t":1722380400}
+{"o":102.8019325075,"h":103.8291653651,"l":102.1871092939,"c":103.7257062185,"v":456791.0337436002,"t":1722384000}
+{"o":103.7257062185,"h":104.1899812579,"l":103.1760777616,"c":104.0905249317,"v":394270.0246123626,"t":1722387600}
+{"o":104.0905249317,"h":104.2708602409,"l":103.3049785457,"c":103.5016725933,"v":369544.097740059,"t":1722391200}
+{"o":103.5016725933,"h":104.155193601,"l":103.4064122908,"c":103.8446149129,"v":398120.7613143545,"t":1722394800}
+{"o":103.8446149129,"h":103.9173541167,"l":102.2147655684,"c":102.7966551344,"v":430476.2811690019,"t":1722398400}
+{"o":102.7966551344,"h":104.3588867489,"l":102.2675093105,"c":104.2713794518,"v":473069.5066739944,"t":1722402000}
+{"o":104.2713794518,"h":105.389660267,"l":104.1537571847,"c":105.2535224313,"v":477857.7117766294,"t":1722405600}
+{"o":105.2535224313,"h":105.493134814,"l":104.9402151388,"c":105.052467414,"v":383975.7310451421,"t":1722409200}
+{"o":105.052467414,"h":105.6269894871,"l":104.6848843694,"c":105.5326754371,"v":403681.3626942699,"t":1722412800}
+{"o":105.5326754371,"h":105.8704161451,"l":105.0779480276,"c":105.3124670858,"v":350569.976664212,"t":1722416400}
+{"o":105.3124670858,"h":105.3698400051,"l":104.4472795998,"c":104.4979066943,"v":337378.8076934179,"t":1722420000}
+{"o":104.4979066943,"h":104.8341524785,"l":104.0361130835,"c":104.2232640072,"v":379821.5228274532,"t":1722423600}
+{"o":104.2232640072,"h":104.6752884872,"l":103.8997372931,"c":103.9361843346,"v":365243.3406272533,"t":1722427200}
+{"o":103.9361843346,"h":105.7324069049,"l":103.9085605213,"c":104.7924482784,"v":449190.7885524322,"t":1722430800}
+{"o":104.7924482784,"h":105.4440889552,"l":103.3327569125,"c":103.6058973619,"v":560965.7749288413,"t":1722434400}
+{"o":103.6058973619,"h":103.9555780974,"l":103.1389837102,"c":103.2808301975,"v":442861.1142934441,"t":1722438000}
+{"o":103.2808301975,"h":104.4153334053,"l":102.9864478686,"c":103.3790343452,"v":448382.803885601,"t":1722441600}
+{"o":103.3790343452,"h":104.8059336268,"l":103.1283025935,"c":104.3692639576,"v":449289.0519210159,"t":1722445200}
+{"o":104.3692639576,"h":104.5555349242,"l":102.6523453789,"c":103.6787134616,"v":596463.5257968123,"t":1722448800}
+{"o":103.6787134616,"h":104.1038267761,"l":100.442811154,"c":101.3038996214,"v":911859.3667551593,"t":1722452400}
+{"o":101.3038996214,"h":101.4725395911,"l":99.4884703943,"c":99.548736929,"v":721525.2305433039,"t":1722456000}
+{"o":99.548736929,"h":100.495945168,"l":99.070523541,"c":99.7645829206,"v":537393.0699021383,"t":1722459600}
+{"o":99.7645829206,"h":99.7645829206,"l":98.6050634542,"c":99.4411480178,"v":466232.3083949059,"t":1722463200}
+{"o":99.4411480178,"h":99.5061486312,"l":98.4701898182,"c":98.53256112,"v":380368.1465532794,"t":1722466800}
+{"o":98.53256112,"h":99.2100765004,"l":98.1948400783,"c":98.6737502535,"v":462619.2860733618,"t":1722470400}
+{"o":98.6737502535,"h":98.9212096088,"l":97.6405680206,"c":98.2087943774,"v":430504.2308977602,"t":1722474000}
+{"o":98.2087943774,"h":98.4559350068,"l":97.0714214904,"c":97.5617788579,"v":558747.2536930843,"t":1722477600}
+{"o":97.5617788579,"h":97.5618054492,"l":96.6480495757,"c":96.7506104656,"v":531411.3279461024,"t":1722481200}
+{"o":96.7506104656,"h":97.0301448113,"l":95.247058883,"c":95.5759650331,"v":520566.7007868801,"t":1722484800}
+{"o":95.5759650331,"h":97.242024619,"l":95.2527764147,"c":96.9761976895,"v":657783.7725359129,"t":1722488400}
+{"o":96.9761976895,"h":97.3887913324,"l":96.5843458333,"c":96.654257963,"v":518022.9397659765,"t":1722492000}
+{"o":96.654257963,"h":97.2189337322,"l":96.3182569668,"c":96.5269825722,"v":379602.7987750897,"t":1722495600}
+{"o":96.5269825722,"h":97.1877240265,"l":96.4570510913,"c":97.1456203283,"v":326860.6329705733,"t":1722499200}
+{"o":97.1456203283,"h":97.4959436072,"l":96.3968180236,"c":96.4919379665,"v":352136.8012874452,"t":1722502800}
+{"o":96.4919379665,"h":97.0650521772,"l":96.3685651156,"c":97.0117861511,"v":293597.0853113148,"t":1722506400}
+{"o":97.0117861511,"h":97.5006647513,"l":96.6591210887,"c":97.3412556164,"v":342371.6514132781,"t":1722510000}
+{"o":97.3412556164,"h":98.3575854738,"l":97.2198199158,"c":98.0846717337,"v":427487.3999670281,"t":1722513600}
+{"o":98.0846717337,"h":98.335062396,"l":96.9979504422,"c":97.3496598449,"v":405318.4331169045,"t":1722517200}
+{"o":97.3496598449,"h":97.5469219886,"l":94.4281358075,"c":94.4445116164,"v":541965.1470346951,"t":1722520800}
+{"o":94.4445116164,"h":94.6513589357,"l":92.6145616637,"c":93.3344260358,"v":842664.7916302388,"t":1722524400}
+{"o":93.3344260358,"h":93.4381302128,"l":92.0182327125,"c":93.0714065308,"v":722667.1138211959,"t":1722528000}
+{"o":93.0714065308,"h":93.1395653605,"l":91.537840354,"c":93.0304501824,"v":524152.2960064475,"t":1722531600}
+{"o":93.0304501824,"h":93.0761419751,"l":90.5706743281,"c":91.7086912518,"v":629902.6070590605,"t":1722535200}
+{"o":91.7086912518,"h":93.2863666006,"l":91.6319612449,"c":93.1342052263,"v":557210.8174661055,"t":1722538800}
+{"o":93.1342052263,"h":94.7253295676,"l":92.4271109595,"c":94.5582600849,"v":537032.1249878078,"t":1722542400}
+{"o":94.5582600849,"h":96.206536245,"l":94.3794670377,"c":95.4040570739,"v":562079.5777829817,"t":1722546000}
+{"o":95.4040570739,"h":96.6018470834,"l":95.2798942582,"c":96.0439115939,"v":521821.2325811148,"t":1722549600}
+{"o":96.0439115939,"h":96.5054933627,"l":95.7612551437,"c":95.9742932012,"v":410221.205994136,"t":1722553200}
+{"o":95.9742932012,"h":97.1990432954,"l":95.7709102551,"c":95.8118832158,"v":406513.3462737708,"t":1722556800}
+{"o":95.8118832158,"h":95.8118832158,"l":94.2185626965,"c":94.3346671337,"v":463855.7366232471,"t":1722560400}
+{"o":94.3346671337,"h":94.7788984903,"l":92.6580118264,"c":93.6152080501,"v":510694.6710404917,"t":1722564000}
+{"o":93.6152080501,"h":94.536877112,"l":93.235908908,"c":94.2474401371,"v":368585.9194591964,"t":1722567600}
+{"o":94.2474401371,"h":94.7201593721,"l":93.9224585236,"c":94.7201593721,"v":318659.6456440691,"t":1722571200}
+{"o":94.7201593721,"h":94.7589446306,"l":93.0102809131,"c":93.1195521268,"v":343261.7057371554,"t":1722574800}
+{"o":93.1195521268,"h":93.3802965456,"l":91.2462987506,"c":92.9280725301,"v":426483.3337124622,"t":1722578400}
+{"o":92.9280725301,"h":93.1475000598,"l":91.8641856103,"c":92.6108110806,"v":348060.0823503919,"t":1722582000}
+{"o":92.6108110806,"h":93.6623893629,"l":91.9904211683,"c":93.6195119108,"v":351447.2732119864,"t":1722585600}
+{"o":93.6195119108,"h":94.3220783695,"l":93.5830003714,"c":94.0120652436,"v":402023.9787202635,"t":1722589200}
+{"o":94.0120652436,"h":94.5879685669,"l":93.6431472884,"c":94.285674665,"v":328487.3287853507,"t":1722592800}
+{"o":94.285674665,"h":94.8432204233,"l":94.0905883413,"c":94.267727342,"v":328644.5611127653,"t":1722596400}
+{"o":94.267727342,"h":94.8250340859,"l":93.119124737,"c":94.0489045234,"v":586589.7776967062,"t":1722600000}
+{"o":94.0489045234,"h":96.1229874784,"l":93.3108974362,"c":95.2677260543,"v":602307.0889580874,"t":1722603600}
+{"o":95.2677260543,"h":95.3996848498,"l":89.2895574573,"c":90.4470443082,"v":807423.5146433625,"t":1722607200}
+{"o":90.4470443082,"h":90.7125972659,"l":87.6804596777,"c":89.9877073521,"v":1107356.1429464961,"t":1722610800}
+{"o":89.9877073521,"h":90.2989219086,"l":88.4817873525,"c":88.5748549514,"v":636095.1700692773,"t":1722614400}
+{"o":88.5748549514,"h":89.6988232649,"l":88.0055397444,"c":88.5928695262,"v":510529.4105024826,"t":1722618000}
+{"o":88.5928695262,"h":88.8119989628,"l":87.525812491,"c":87.9005057687,"v":482628.4363774019,"t":1722621600}
+{"o":87.9005057687,"h":88.0704425635,"l":85.9791166646,"c":86.7352425049,"v":615447.3175914482,"t":1722625200}
+{"o":86.7352425049,"h":88.2349018506,"l":85.9993514736,"c":87.8783669338,"v":641448.1593814387,"t":1722628800}
+{"o":87.8783669338,"h":88.8840161834,"l":86.3438885167,"c":88.631595632,"v":864253.3168762666,"t":1722632400}
+{"o":88.631595632,"h":88.8576601169,"l":87.3090834105,"c":87.5925883034,"v":700577.4623279992,"t":1722636000}
+{"o":87.5925883034,"h":88.204657276,"l":86.5969975694,"c":87.5743537224,"v":484451.341687538,"t":1722639600}
+{"o":87.5743537224,"h":88.2856995252,"l":86.0065766883,"c":86.6313894284,"v":596291.766535214,"t":1722643200}
+{"o":86.6313894284,"h":87.4529265095,"l":85.2282246974,"c":87.1605745651,"v":746189.2673893893,"t":1722646800}
+{"o":87.1605745651,"h":87.5557591011,"l":86.2991671237,"c":86.32885399,"v":429278.0858602371,"t":1722650400}
+{"o":86.32885399,"h":88.0787186621,"l":86.0518238035,"c":88.0383050657,"v":368998.9984966941,"t":1722654000}
+{"o":88.0383050657,"h":88.0578037564,"l":86.7007306961,"c":86.9277947632,"v":278756.2898305824,"t":1722657600}
+{"o":86.9277947632,"h":87.4864190073,"l":86.6688132283,"c":87.0814570111,"v":321394.4567530515,"t":1722661200}
+{"o":87.0814570111,"h":87.5572369838,"l":86.8248400529,"c":87.4661063263,"v":297826.4956992429,"t":1722664800}
+{"o":87.4661063263,"h":88.003772984,"l":86.9442831436,"c":86.9804997547,"v":305608.8587800541,"t":1722668400}
+{"o":86.9804997547,"h":87.1238068926,"l":85.5368286502,"c":86.215630485,"v":422860.1204984715,"t":1722672000}
+{"o":86.215630485,"h":86.6259916215,"l":85.0956512292,"c":86.6259916215,"v":416512.1399711626,"t":1722675600}
+{"o":86.6259916215,"h":87.21568833,"l":86.2333939538,"c":87.032443546,"v":327043.6089027882,"t":1722679200}
+{"o":87.032443546,"h":87.4994719419,"l":86.8074330357,"c":87.4035919855,"v":325097.5913886001,"t":1722682800}
+{"o":87.4035919855,"h":88.0863552179,"l":87.1339210587,"c":87.5559972923,"v":357089.3415375978,"t":1722686400}
+{"o":87.5559972923,"h":87.6488199146,"l":86.8085653239,"c":87.1850602525,"v":325480.9640036098,"t":1722690000}
+{"o":87.1850602525,"h":87.698929216,"l":86.6272344934,"c":86.7959542079,"v":298363.7403449092,"t":1722693600}
+{"o":86.7959542079,"h":87.1916835453,"l":83.7360013885,"c":83.8343995881,"v":583658.0616129652,"t":1722697200}
+{"o":83.8343995881,"h":84.6162876574,"l":82.9335467087,"c":83.644876032,"v":878388.1169356762,"t":1722700800}
+{"o":83.644876032,"h":84.0259671656,"l":81.0527888346,"c":81.6515382958,"v":778242.3141115867,"t":1722704400}
+{"o":81.6515382958,"h":81.9320388131,"l":80.1891921015,"c":81.2282911444,"v":573063.8071273853,"t":1722708000}
+{"o":81.2282911444,"h":82.0118500441,"l":80.5155878249,"c":80.5683990856,"v":470072.2684751844,"t":1722711600}
+{"o":80.5683990856,"h":81.6883592725,"l":80.3442783287,"c":80.7935596343,"v":458786.7940499738,"t":1722715200}
+{"o":80.7935596343,"h":82.2303068055,"l":80.4676040676,"c":81.9365073425,"v":399198.4803269581,"t":1722718800}
+{"o":81.9365073425,"h":82.1273311341,"l":81.4176740437,"c":81.9445121249,"v":309653.3910108987,"t":1722722400}
+{"o":81.9445121249,"h":82.5762251923,"l":81.6188655673,"c":81.7648536422,"v":301610.9803047254,"t":1722726000}
+{"o":81.7648536422,"h":82.7331779018,"l":81.6135602977,"c":82.6638239287,"v":290364.6681823703,"t":1722729600}
+{"o":82.6638239287,"h":82.751180118,"l":81.4129025464,"c":82.6500869615,"v":314124.5424230898,"t":1722733200}
+{"o":82.6500869615,"h":83.7832870429,"l":82.6063100574,"c":83.4496769068,"v":337671.0327687773,"t":1722736800}
+{"o":83.4496769068,"h":83.641317599,"l":82.6154975792,"c":82.7931675141,"v":272707.9326526615,"t":1722740400}
+{"o":82.7931675141,"h":82.8754694006,"l":81.9630521993,"c":82.002200328,"v":281256.8712071823,"t":1722744000}
+{"o":82.002200328,"h":82.8714024989,"l":81.9522716168,"c":82.3756040619,"v":264691.4081647132,"t":1722747600}
+{"o":82.3756040619,"h":82.5869083392,"l":82.0291655059,"c":82.3943162219,"v":234419.101872761,"t":1722751200}
+{"o":82.3943162219,"h":82.4778402285,"l":80.6317557947,"c":80.7713243527,"v":310846.7781584725,"t":1722754800}
+{"o":80.7713243527,"h":81.8006378987,"l":80.05642659,"c":81.6066822493,"v":357505.3967838045,"t":1722758400}
+{"o":81.6066822493,"h":82.3450833528,"l":81.4060997053,"c":82.2963457089,"v":269837.473233417,"t":1722762000}
+{"o":82.2963457089,"h":82.7557202136,"l":81.7921556039,"c":82.6373435427,"v":237890.9336945115,"t":1722765600}
+{"o":82.6373435427,"h":82.9097379988,"l":82.1633919239,"c":82.3337392025,"v":264783.1783674594,"t":1722769200}
+{"o":82.3337392025,"h":83.2279806536,"l":82.1226421451,"c":83.1260251227,"v":276614.7922514633,"t":1722772800}
+{"o":83.1260251227,"h":83.2536417418,"l":82.4121411356,"c":82.4452010125,"v":308165.7598661509,"t":1722776400}
+{"o":82.4452010125,"h":82.5569629761,"l":78.5963934969,"c":79.0204291422,"v":861005.8135560233,"t":1722780000}
+{"o":79.0204291422,"h":79.0219185723,"l":77.3813983993,"c":77.4393560524,"v":857295.9447626986,"t":1722783600}
+{"o":77.4393560524,"h":78.4410880155,"l":76.1188172423,"c":76.3819016843,"v":772993.0125194831,"t":1722787200}
+{"o":76.3819016843,"h":77.9162965353,"l":75.299264925,"c":77.4159449758,"v":1100750.43466951,"t":1722790800}
+{"o":77.4159449758,"h":80.3692407349,"l":77.1747000373,"c":79.8006002335,"v":810908.0228182717,"t":1722794400}
+{"o":79.8006002335,"h":82.3320522022,"l":79.3061954658,"c":81.4888048608,"v":737990.2274879052,"t":1722798000}
+{"o":81.4888048608,"h":83.4027370614,"l":80.9647565015,"c":81.8784465475,"v":525167.1468146495,"t":1722801600}
+{"o":81.8784465475,"h":81.9405463669,"l":80.3071476509,"c":80.5470366682,"v":393968.0007923392,"t":1722805200}
+{"o":80.5470366682,"h":81.8608602807,"l":80.2603094189,"c":80.7449240326,"v":545071.6930186857,"t":1722808800}
+{"o":80.7449240326,"h":80.8069847206,"l":78.7729824082,"c":79.3373442879,"v":471376.8739851032,"t":1722812400}
+{"o":79.3373442879,"h":79.9573900771,"l":74.5192088405,"c":75.3219519312,"v":1165541.6491101093,"t":1722816000}
+{"o":75.3219519312,"h":76.8116608459,"l":67.6547639074,"c":75.1983804849,"v":1867290.1740542261,"t":1722819600}
+{"o":75.1983804849,"h":75.4191432931,"l":71.9596682659,"c":75.1444702083,"v":1469621.0794465938,"t":1722823200}
+{"o":75.1444702083,"h":75.2373096994,"l":72.2799993234,"c":72.3502821086,"v":942071.9960723153,"t":1722826800}
+{"o":72.3502821086,"h":74.7276389077,"l":70.4416867052,"c":71.0873605316,"v":975820.6908950182,"t":1722830400}
+{"o":71.0873605316,"h":71.2147660444,"l":63.9583996864,"c":67.8849771467,"v":1369478.4514052086,"t":1722834000}
+{"o":67.8849771467,"h":68.7134476461,"l":62.8426272981,"c":67.1957589929,"v":1733795.9962447078,"t":1722837600}
+{"o":67.1957589929,"h":71.3769072791,"l":66.0054899053,"c":70.5498602859,"v":1543990.5113626244,"t":1722841200}
+{"o":70.5498602859,"h":71.1446720197,"l":68.5606900205,"c":69.3893693635,"v":983488.9890914659,"t":1722844800}
+{"o":69.3893693635,"h":70.1478518174,"l":66.9108368067,"c":68.7095727316,"v":844542.837481712,"t":1722848400}
+{"o":68.7095727316,"h":69.019938832,"l":64.9420461422,"c":66.6003533991,"v":1237731.0182226277,"t":1722852000}
+{"o":66.6003533991,"h":67.0146441788,"l":63.3975225394,"c":66.5599465882,"v":1412428.2269591731,"t":1722855600}
+{"o":66.5599465882,"h":68.0517195198,"l":63.6704089733,"c":64.197414229,"v":1671011.1885757698,"t":1722859200}
+{"o":64.197414229,"h":71.2586728132,"l":62.9983908354,"c":70.4751029108,"v":1972236.2932901862,"t":1722862800}
+{"o":70.4751029108,"h":76.5394522595,"l":70.4405836403,"c":74.2871253541,"v":1746216.1428551197,"t":1722866400}
+{"o":74.2871253541,"h":76.317270107,"l":73.0709494271,"c":74.8827525286,"v":1485247.0570118511,"t":1722870000}
+{"o":74.8827525286,"h":78.0985431212,"l":74.6464439621,"c":75.3798634322,"v":1415136.7950801863,"t":1722873600}
+{"o":75.3798634322,"h":77.6808316375,"l":74.9084152546,"c":77.1756071416,"v":873243.1417349662,"t":1722877200}
+{"o":77.1756071416,"h":77.1883373318,"l":73.5979744406,"c":73.7893425085,"v":798950.4726948775,"t":1722880800}
+{"o":73.7893425085,"h":75.2284170048,"l":72.6982065982,"c":73.9212225725,"v":896709.2634466466,"t":1722884400}
+{"o":73.9212225725,"h":76.0771142175,"l":73.6681223928,"c":75.6834145677,"v":705449.532751184,"t":1722888000}
+{"o":75.6834145677,"h":77.5867312702,"l":74.8394652336,"c":75.3632988693,"v":790248.4313783536,"t":1722891600}
+{"o":75.3632988693,"h":77.006569451,"l":75.0578609391,"c":76.0009415735,"v":707490.2232900101,"t":1722895200}
+{"o":76.0009415735,"h":77.2652717871,"l":74.0318330407,"c":74.4891102521,"v":544595.803930232,"t":1722898800}
+{"o":74.4891102521,"h":79.9024892774,"l":74.2539199372,"c":79.736654485,"v":1123699.9463181605,"t":1722902400}
+{"o":79.736654485,"h":80.7192413619,"l":78.7598053301,"c":79.5918104967,"v":866118.9217550139,"t":1722906000}
+{"o":79.5918104967,"h":81.0623071663,"l":79.3790439562,"c":80.0640949555,"v":503765.0421228844,"t":1722909600}
+{"o":80.0640949555,"h":80.2602223248,"l":78.9647295475,"c":79.6086830864,"v":445213.7433258849,"t":1722913200}
+{"o":79.6086830864,"h":81.0987026601,"l":78.9004261931,"c":81.012569947,"v":448423.0505543094,"t":1722916800}
+{"o":81.012569947,"h":82.3872428098,"l":80.0266082033,"c":82.2437477873,"v":584268.7029974381,"t":1722920400}
+{"o":82.2437477873,"h":82.677582335,"l":81.2017786581,"c":81.2726536879,"v":527375.0328628652,"t":1722924000}
+{"o":81.2726536879,"h":81.8156167037,"l":80.3941022837,"c":81.557242869,"v":423392.6731725645,"t":1722927600}
+{"o":81.557242869,"h":81.6271867993,"l":78.471629705,"c":78.9541739334,"v":658470.4441209194,"t":1722931200}
+{"o":78.9541739334,"h":80.1230915971,"l":78.3378718395,"c":79.7378822986,"v":552947.0557016097,"t":1722934800}
+{"o":79.7378822986,"h":80.3243875369,"l":79.1295743344,"c":79.9563097911,"v":422377.7666959875,"t":1722938400}
+{"o":79.9563097911,"h":80.9654733675,"l":79.1105037437,"c":80.0851401629,"v":482155.0002725421,"t":1722942000}
+{"o":80.0851401629,"h":80.6830402932,"l":78.9621014391,"c":79.0965348273,"v":537996.6814500849,"t":1722945600}
+{"o":79.0965348273,"h":80.608844581,"l":78.0709004931,"c":79.7482946287,"v":792832.5608116756,"t":1722949200}
+{"o":79.7482946287,"h":84.1854735138,"l":79.6425477118,"c":83.1289677681,"v":1013207.3065263611,"t":1722952800}
+{"o":83.1289677681,"h":84.092464858,"l":82.2211553562,"c":83.7327956173,"v":646096.1859088596,"t":1722956400}
+{"o":83.7327956173,"h":85.007668423,"l":83.2627376745,"c":84.6491950906,"v":709937.58545643,"t":1722960000}
+{"o":84.6491950906,"h":85.7413074745,"l":83.1719603302,"c":83.419643371,"v":573923.7368587125,"t":1722963600}
+{"o":83.419643371,"h":84.884347889,"l":82.8829976344,"c":83.9109770224,"v":524064.8582656704,"t":1722967200}
+{"o":83.9109770224,"h":85.0877605879,"l":82.874858353,"c":84.0449094943,"v":536204.9971835153,"t":1722970800}
+{"o":84.0449094943,"h":84.9766223392,"l":83.2563608692,"c":84.5864762248,"v":551239.464704043,"t":1722974400}
+{"o":84.5864762248,"h":84.8438340212,"l":83.6605774909,"c":84.5605296604,"v":455379.1418723978,"t":1722978000}
+{"o":84.5605296604,"h":85.8731071015,"l":83.0711164397,"c":83.3362548384,"v":641767.9327938912,"t":1722981600}
+{"o":83.3362548384,"h":83.7809602254,"l":82.2541791636,"c":82.8951529288,"v":451166.2789250013,"t":1722985200}
+{"o":82.8951529288,"h":83.8542930899,"l":81.8993168721,"c":83.1258370369,"v":545602.194814575,"t":1722988800}
+{"o":83.1258370369,"h":85.6612936048,"l":81.7380809005,"c":85.6162006405,"v":664421.2072040988,"t":1722992400}
+{"o":85.6162006405,"h":87.1890191257,"l":84.8308156633,"c":85.7815175544,"v":749582.1009059311,"t":1722996000}
+{"o":85.7815175544,"h":87.1150051582,"l":85.6004570882,"c":87.0666111658,"v":474743.266187186,"t":1722999600}
+{"o":87.0666111658,"h":88.7457434109,"l":86.837848745,"c":88.0859070059,"v":613352.0794185927,"t":1723003200}
+{"o":88.0859070059,"h":89.0032828355,"l":87.8288540791,"c":88.0023603044,"v":467865.6923057766,"t":1723006800}
+{"o":88.0023603044,"h":88.4361881349,"l":87.1033349494,"c":87.2861654949,"v":414911.3692855124,"t":1723010400}
+{"o":87.2861654949,"h":87.9559653161,"l":86.4572686729,"c":87.5427069768,"v":409349.3070250613,"t":1723014000}
+{"o":87.5427069768,"h":88.6792953902,"l":87.2575502177,"c":88.3046162022,"v":426929.7184249875,"t":1723017600}
+{"o":88.3046162022,"h":88.9261335204,"l":87.72794006,"c":87.8147892456,"v":419636.5457651087,"t":1723021200}
+{"o":87.8147892456,"h":88.6937455813,"l":87.4818885697,"c":87.5349728785,"v":556515.6481837246,"t":1723024800}
+{"o":87.5349728785,"h":87.6875307404,"l":86.5513193364,"c":87.0889156366,"v":505352.2376472576,"t":1723028400}
+{"o":87.0889156366,"h":88.2254874593,"l":86.6637919656,"c":88.0209948789,"v":514378.6183964652,"t":1723032000}
+{"o":88.0209948789,"h":88.7212230593,"l":86.864006389,"c":87.2599937322,"v":654518.578966243,"t":1723035600}
+{"o":87.2599937322,"h":87.6641170584,"l":83.8461647259,"c":84.4258272583,"v":933168.963935341,"t":1723039200}
+{"o":84.4258272583,"h":85.552616116,"l":83.9649998305,"c":85.1713184106,"v":719985.05531267,"t":1723042800}
+{"o":85.1713184106,"h":85.7864652955,"l":84.1045796061,"c":84.8749057348,"v":633336.9366832944,"t":1723046400}
+{"o":84.8749057348,"h":85.1842025945,"l":83.4006391267,"c":83.8408152904,"v":575778.916530398,"t":1723050000}
+{"o":83.8408152904,"h":84.0426068328,"l":82.0172167376,"c":82.3923550393,"v":679080.7582262987,"t":1723053600}
+{"o":82.3923550393,"h":83.1417102049,"l":81.5650261588,"c":82.1488261116,"v":488092.1550038304,"t":1723057200}
+{"o":82.1488261116,"h":83.7792089389,"l":81.5302699033,"c":83.076226826,"v":653473.3040534315,"t":1723060800}
+{"o":83.076226826,"h":84.7136312455,"l":82.7463050386,"c":84.0663106425,"v":453518.0850202573,"t":1723064400}
+{"o":84.0663106425,"h":84.1876064687,"l":81.7265376128,"c":83.6955640136,"v":528270.3215297064,"t":1723068000}
+{"o":83.6955640136,"h":84.2737592285,"l":82.7569952345,"c":83.0528978853,"v":345503.0210209818,"t":1723071600}
+{"o":83.0528978853,"h":83.7162785468,"l":81.169020388,"c":82.7151050845,"v":524326.3432391885,"t":1723075200}
+{"o":82.7151050845,"h":87.8176293263,"l":82.2992658454,"c":87.6862544467,"v":905385.1594885354,"t":1723078800}
+{"o":87.6862544467,"h":89.259197423,"l":87.6793666159,"c":88.8733495587,"v":652579.261079099,"t":1723082400}
+{"o":88.8733495587,"h":89.7171541674,"l":87.8535636767,"c":87.8832071784,"v":444551.5416773455,"t":1723086000}
+{"o":87.8832071784,"h":88.635515554,"l":86.9243900416,"c":87.1252984095,"v":390436.8448275525,"t":1723089600}
+{"o":87.1252984095,"h":88.1553680209,"l":87.065407363,"c":87.7959476185,"v":295087.0172079926,"t":1723093200}
+{"o":87.7959476185,"h":88.8278355704,"l":87.2012946674,"c":88.4799025606,"v":330852.3811270797,"t":1723096800}
+{"o":88.4799025606,"h":89.2824417785,"l":88.1062468414,"c":88.1876966591,"v":385621.3685732274,"t":1723100400}
+{"o":88.1876966591,"h":88.9080189155,"l":88.0838518146,"c":88.8072413953,"v":327299.0765504405,"t":1723104000}
+{"o":88.8072413953,"h":89.3747067764,"l":88.3498510488,"c":88.627427311,"v":337781.1200736884,"t":1723107600}
+{"o":88.627427311,"h":88.7847641303,"l":87.8177376012,"c":88.3459404111,"v":376672.6581764172,"t":1723111200}
+{"o":88.3459404111,"h":89.0129016561,"l":88.0672785576,"c":88.4921340645,"v":316515.518482041,"t":1723114800}
+{"o":88.4921340645,"h":90.9790026255,"l":87.5636503146,"c":89.39045552,"v":688440.4559511746,"t":1723118400}
+{"o":89.39045552,"h":90.6394927853,"l":87.7300463946,"c":88.4210749567,"v":1008924.6315359727,"t":1723122000}
+{"o":88.4210749567,"h":92.1272748111,"l":88.3042814438,"c":91.6196570144,"v":928102.5931395048,"t":1723125600}
+{"o":91.6196570144,"h":92.2544013692,"l":90.9919107627,"c":92.1526652058,"v":673231.1579789629,"t":1723129200}
+{"o":92.1526652058,"h":93.4453989325,"l":91.2572189565,"c":91.3050879455,"v":803251.5644403084,"t":1723132800}
+{"o":91.3050879455,"h":91.4613825083,"l":90.0337346091,"c":90.1188036709,"v":633436.5272540833,"t":1723136400}
+{"o":90.1188036709,"h":90.6870538908,"l":89.8301125389,"c":90.1477285978,"v":469714.285785716,"t":1723140000}
+{"o":90.1477285978,"h":90.3036404044,"l":89.1097405565,"c":89.4256851292,"v":409853.7248169985,"t":1723143600}
+{"o":89.4256851292,"h":89.8379695085,"l":89.1873783687,"c":89.4346031788,"v":355607.4781907595,"t":1723147200}
+{"o":89.4346031788,"h":92.2459290885,"l":89.4081387343,"c":92.0459990969,"v":486273.9016777956,"t":1723150800}
+{"o":92.0459990969,"h":93.0896371877,"l":89.9101363649,"c":92.6699660814,"v":831840.2306636655,"t":1723154400}
+{"o":92.6699660814,"h":93.9211797938,"l":92.1333528981,"c":93.6165941565,"v":759171.5979696579,"t":1723158000}
+{"o":93.6165941565,"h":93.8748428496,"l":92.212206957,"c":92.5553394856,"v":615470.5120678343,"t":1723161600}
+{"o":92.5553394856,"h":92.9287491907,"l":91.885294656,"c":92.0325789558,"v":475516.1242120242,"t":1723165200}
+{"o":92.0325789558,"h":92.3567470757,"l":90.8553656547,"c":90.8948001733,"v":350333.8047574583,"t":1723168800}
+{"o":90.8948001733,"h":91.969149877,"l":90.8306147969,"c":91.2212357807,"v":309675.8266685245,"t":1723172400}
+{"o":91.2212357807,"h":91.3205848018,"l":89.4468396641,"c":89.5714139298,"v":312095.9358329926,"t":1723176000}
+{"o":89.5714139298,"h":90.4166905843,"l":89.1818232481,"c":90.2146047555,"v":272577.2458714918,"t":1723179600}
+{"o":90.2146047555,"h":90.7547654789,"l":89.6203423284,"c":90.2992581033,"v":285287.0505351506,"t":1723183200}
+{"o":90.2992581033,"h":91.3031419486,"l":90.2852375998,"c":90.6299968432,"v":295698.2539748398,"t":1723186800}
+{"o":90.6299968432,"h":91.6510206364,"l":90.5527210737,"c":91.4805719888,"v":260072.1258334737,"t":1723190400}
+{"o":91.4805719888,"h":91.5736405663,"l":90.0586810438,"c":90.3748014641,"v":271785.697631653,"t":1723194000}
+{"o":90.3748014641,"h":90.4370970725,"l":89.1549460525,"c":89.6302034967,"v":342548.8295137613,"t":1723197600}
+{"o":89.6302034967,"h":90.0682004954,"l":89.2003201547,"c":89.8910503427,"v":227556.2627432795,"t":1723201200}
+{"o":89.8910503427,"h":89.9510653963,"l":88.6423902949,"c":89.1469894004,"v":316969.7649747916,"t":1723204800}
+{"o":89.1469894004,"h":89.4584820112,"l":87.8647687406,"c":89.140109759,"v":555906.1667759442,"t":1723208400}
+{"o":89.140109759,"h":90.3251826274,"l":86.8828734478,"c":88.249573104,"v":811881.4617125535,"t":1723212000}
+{"o":88.249573104,"h":88.6334976494,"l":86.7162230807,"c":86.738781896,"v":424692.3984917663,"t":1723215600}
+{"o":86.738781896,"h":87.662282424,"l":86.4451163401,"c":87.5347178802,"v":399271.3738122701,"t":1723219200}
+{"o":87.5347178802,"h":88.5512038103,"l":87.2886362479,"c":87.8578845254,"v":302141.5137925344,"t":1723222800}
+{"o":87.8578845254,"h":88.212323651,"l":87.0227523716,"c":88.078825248,"v":329048.9046591462,"t":1723226400}
+{"o":88.078825248,"h":88.547914188,"l":87.7227250076,"c":88.1830443208,"v":249287.6971473108,"t":1723230000}
+{"o":88.1830443208,"h":88.7037128479,"l":87.7953233036,"c":87.9948931763,"v":345012.4956600206,"t":1723233600}
+{"o":87.9948931763,"h":88.5622166789,"l":86.9755009844,"c":88.496974975,"v":364023.4324843824,"t":1723237200}
+{"o":88.496974975,"h":89.4433949543,"l":87.4905034855,"c":89.4268539462,"v":455330.0650283815,"t":1723240800}
+{"o":89.4268539462,"h":90.3052367032,"l":88.3561356653,"c":89.7328747801,"v":437384.9345736763,"t":1723244400}
+{"o":89.7328747801,"h":91.1335919146,"l":88.8013654565,"c":88.9053797671,"v":561160.1811575692,"t":1723248000}
+{"o":88.9053797671,"h":89.8236186482,"l":88.2758014659,"c":88.8114632957,"v":329170.3990815691,"t":1723251600}
+{"o":88.8114632957,"h":89.6710485813,"l":88.5790292884,"c":88.6416451298,"v":285365.1503751228,"t":1723255200}
+{"o":88.6416451298,"h":88.7871828204,"l":88.0093286141,"c":88.4771917077,"v":284859.8649579692,"t":1723258800}
+{"o":88.4771917077,"h":88.5539464119,"l":87.364686006,"c":88.1121364945,"v":241499.4724579137,"t":1723262400}
+{"o":88.1121364945,"h":88.6965816014,"l":87.740545819,"c":88.3911244967,"v":232230.5656576231,"t":1723266000}
+{"o":88.3911244967,"h":88.9558239044,"l":88.318628475,"c":88.7193654432,"v":246960.7539907665,"t":1723269600}
+{"o":88.7193654432,"h":89.2245034461,"l":88.5063447925,"c":89.2245034461,"v":227696.4192734712,"t":1723273200}
+{"o":89.2245034461,"h":89.4492321256,"l":88.1935466797,"c":88.478364049,"v":273348.8699470989,"t":1723276800}
+{"o":88.478364049,"h":89.2810895985,"l":88.1716908371,"c":88.8289894324,"v":230840.5856914268,"t":1723280400}
+{"o":88.8289894324,"h":89.1950315626,"l":88.5339868822,"c":88.6206578445,"v":201068.4494084772,"t":1723284000}
+{"o":88.6206578445,"h":89.0127717001,"l":88.3585304789,"c":88.8962167973,"v":201682.1790931938,"t":1723287600}
+{"o":88.8962167973,"h":89.3130296971,"l":88.6321714833,"c":88.6809407136,"v":213346.4829223844,"t":1723291200}
+{"o":88.6809407136,"h":88.7204685732,"l":87.7369159876,"c":87.8139769392,"v":285633.9475381825,"t":1723294800}
+{"o":87.8139769392,"h":88.3501495433,"l":87.6969868893,"c":88.2412482035,"v":300405.0097229538,"t":1723298400}
+{"o":88.2412482035,"h":89.0207517514,"l":88.0780816063,"c":88.3945609398,"v":288308.9717422773,"t":1723302000}
+{"o":88.3945609398,"h":88.596877764,"l":87.8241387611,"c":88.1308132256,"v":309349.4074836783,"t":1723305600}
+{"o":88.1308132256,"h":88.6649001116,"l":87.8884414984,"c":88.5655812177,"v":242333.6093668872,"t":1723309200}
+{"o":88.5655812177,"h":89.036392967,"l":88.4112496358,"c":88.4265576276,"v":304721.1048139654,"t":1723312800}
+{"o":88.4265576276,"h":89.1703304044,"l":88.1418000849,"c":88.6970749821,"v":268336.2840796739,"t":1723316400}
+{"o":88.6970749821,"h":88.919419588,"l":88.2649529669,"c":88.6347895072,"v":230933.7627395763,"t":1723320000}
+{"o":88.6347895072,"h":89.0513531296,"l":88.6230557493,"c":88.9490174271,"v":251154.9389918126,"t":1723323600}
+{"o":88.9490174271,"h":89.0684384903,"l":88.6514828933,"c":88.8142164414,"v":203436.0453971269,"t":1723327200}
+{"o":88.8142164414,"h":88.8142164414,"l":88.1892839115,"c":88.42296519,"v":204227.3151234714,"t":1723330800}
+{"o":88.42296519,"h":89.0238086517,"l":88.2039573085,"c":88.8323341665,"v":264189.2480733637,"t":1723334400}
+{"o":88.8323341665,"h":89.1589533417,"l":88.4144187221,"c":89.0788916172,"v":222064.7953488253,"t":1723338000}
+{"o":89.0788916172,"h":89.2592502777,"l":88.7151269238,"c":88.8494996782,"v":192617.6842458688,"t":1723341600}
+{"o":88.8494996782,"h":90.0969720272,"l":88.8477570505,"c":89.3755860458,"v":301793.7667171078,"t":1723345200}
+{"o":89.3755860458,"h":89.5480792817,"l":88.8673017826,"c":88.964237992,"v":263291.7930212732,"t":1723348800}
+{"o":88.964237992,"h":89.4521945045,"l":88.8671561918,"c":89.265780423,"v":161874.8299313433,"t":1723352400}
+{"o":89.265780423,"h":89.4662438619,"l":89.034759286,"c":89.2734481312,"v":178007.0480251346,"t":1723356000}
+{"o":89.2734481312,"h":90.0458294209,"l":89.2734481312,"c":89.9293225905,"v":198023.6138215238,"t":1723359600}
+{"o":89.9293225905,"h":90.2306163079,"l":89.7198048687,"c":89.7925242975,"v":210625.1223763311,"t":1723363200}
+{"o":89.7925242975,"h":90.6818325497,"l":89.0904026179,"c":89.3577383366,"v":288217.0694904824,"t":1723366800}
+{"o":89.3577383366,"h":89.6874587159,"l":88.9550667999,"c":89.0582660009,"v":238467.30704831,"t":1723370400}
+{"o":89.0582660009,"h":89.1306025995,"l":87.8428529552,"c":88.2169905765,"v":317574.6945006207,"t":1723374000}
+{"o":88.2169905765,"h":88.3001844671,"l":86.3973825119,"c":86.9816927635,"v":347473.3897570859,"t":1723377600}
+{"o":86.9816927635,"h":87.2228584748,"l":86.023479734,"c":87.0016158365,"v":383157.8965238794,"t":1723381200}
+{"o":87.0016158365,"h":87.0807028735,"l":85.3231841261,"c":85.688115337,"v":353666.4730198792,"t":1723384800}
+{"o":85.688115337,"h":85.7782103092,"l":84.6969257859,"c":85.3730883387,"v":464273.0617823029,"t":1723388400}
+{"o":85.3730883387,"h":85.7067022945,"l":85.0360206734,"c":85.3843901389,"v":322602.6958652801,"t":1723392000}
+{"o":85.3843901389,"h":85.9651281848,"l":84.8522805764,"c":85.5883455172,"v":276845.9439600671,"t":1723395600}
+{"o":85.5883455172,"h":85.6590868822,"l":84.3266568259,"c":84.9405221634,"v":321980.7566385496,"t":1723399200}
+{"o":84.9405221634,"h":84.9405221634,"l":83.0894757985,"c":83.6181697636,"v":471489.2305686257,"t":1723402800}
+{"o":83.6181697636,"h":83.7026096027,"l":82.5283957578,"c":82.6016688497,"v":543195.4149632979,"t":1723406400}
+{"o":82.6016688497,"h":82.8322757539,"l":81.9375137346,"c":82.334922584,"v":418579.0328987365,"t":1723410000}
+{"o":82.334922584,"h":82.8615382241,"l":80.3731208444,"c":81.6096921942,"v":521295.4985655944,"t":1723413600}
+{"o":81.6096921942,"h":81.6234729706,"l":80.8819616834,"c":81.2482531439,"v":274720.7629612471,"t":1723417200}
+{"o":81.2482531439,"h":82.5285261814,"l":81.0465469829,"c":81.9183366331,"v":473404.1741541267,"t":1723420800}
+{"o":81.9183366331,"h":82.7225414233,"l":81.6513056851,"c":82.3629218004,"v":346465.5496213973,"t":1723424400}
+{"o":82.3629218004,"h":82.9043576057,"l":81.920456557,"c":82.8160739397,"v":249630.2447038023,"t":1723428000}
+{"o":82.8160739397,"h":83.123740297,"l":82.1466073756,"c":82.6179202221,"v":248062.1087788462,"t":1723431600}
+{"o":82.6179202221,"h":82.8959806045,"l":82.2888491637,"c":82.3946491296,"v":258654.199917647,"t":1723435200}
+{"o":82.3946491296,"h":82.6050326502,"l":81.654607006,"c":82.1973803298,"v":215669.3451463149,"t":1723438800}
+{"o":82.1973803298,"h":82.4700155789,"l":81.6857649506,"c":82.3773299858,"v":251595.3201838415,"t":1723442400}
+{"o":82.3773299858,"h":84.2647663747,"l":81.6395265234,"c":83.7550606937,"v":537042.271245043,"t":1723446000}
+{"o":83.7550606937,"h":84.9462010892,"l":82.8874021629,"c":83.1523283453,"v":489050.0835831352,"t":1723449600}
+{"o":83.1523283453,"h":83.7135767725,"l":82.7347944689,"c":82.9016241254,"v":381794.3323080574,"t":1723453200}
+{"o":82.9016241254,"h":84.6294490706,"l":82.4341161403,"c":84.6257213573,"v":384513.4126605657,"t":1723456800}
+{"o":84.6257213573,"h":86.5742867007,"l":84.4438128368,"c":86.273956998,"v":561297.5316278393,"t":1723460400}
+{"o":86.273956998,"h":86.3334105779,"l":85.1337387166,"c":85.65677061,"v":436687.0529983793,"t":1723464000}
+{"o":85.65677061,"h":85.9606184739,"l":82.5412812612,"c":82.8022509194,"v":529014.5607249507,"t":1723467600}
+{"o":82.8022509194,"h":86.3418651201,"l":81.8759988475,"c":85.5512058819,"v":904353.3081988121,"t":1723471200}
+{"o":85.5512058819,"h":86.1089815623,"l":83.5158217715,"c":84.7365547945,"v":765023.6321309687,"t":1723474800}
+{"o":84.7365547945,"h":85.0668934995,"l":83.7079787049,"c":84.3815217703,"v":475714.5252200642,"t":1723478400}
+{"o":84.3815217703,"h":84.8044515922,"l":83.2799717224,"c":83.3158260618,"v":354244.4383375635,"t":1723482000}
+{"o":83.3158260618,"h":84.0248715245,"l":81.920149605,"c":82.0879902403,"v":475645.9311594023,"t":1723485600}
+{"o":82.0879902403,"h":83.0235854616,"l":82.0853713115,"c":82.5020026378,"v":377750.8881392337,"t":1723489200}
+{"o":82.5020026378,"h":83.3701678094,"l":82.1576852127,"c":82.3128661333,"v":353374.0288108973,"t":1723492800}
+{"o":82.3128661333,"h":82.867498202,"l":81.4127841738,"c":82.3751855125,"v":469628.4288956801,"t":1723496400}
+{"o":82.3751855125,"h":83.0536095484,"l":82.2579232946,"c":82.7147150604,"v":299540.2279154685,"t":1723500000}
+{"o":82.7147150604,"h":84.6390452842,"l":82.6926966393,"c":83.966272843,"v":469112.5284704836,"t":1723503600}
+{"o":83.966272843,"h":84.5640149541,"l":83.5692083953,"c":84.2087882461,"v":599685.0397913849,"t":1723507200}
+{"o":84.2087882461,"h":84.399776227,"l":83.413165907,"c":84.3523989709,"v":402497.2953017434,"t":1723510800}
+{"o":84.3523989709,"h":84.3534541594,"l":82.9548346848,"c":83.6113204288,"v":361156.3873542718,"t":1723514400}
+{"o":83.6113204288,"h":83.6600657831,"l":82.0362755555,"c":82.4763404434,"v":489707.0293514878,"t":1723518000}
+{"o":82.4763404434,"h":83.2511651963,"l":82.0805111496,"c":83.1689869955,"v":298243.4976973277,"t":1723521600}
+{"o":83.1689869955,"h":83.8492989349,"l":82.8509297465,"c":83.6624046271,"v":239370.4200190219,"t":1723525200}
+{"o":83.6624046271,"h":84.2510546252,"l":82.9835107426,"c":84.0954718071,"v":250854.5839583043,"t":1723528800}
+{"o":84.0954718071,"h":84.4004621077,"l":83.7607495823,"c":83.778641825,"v":220575.683049038,"t":1723532400}
+{"o":83.778641825,"h":84.0226654692,"l":82.9065638491,"c":83.4916640047,"v":298595.4350558223,"t":1723536000}
+{"o":83.4916640047,"h":83.5499539286,"l":82.5509706735,"c":83.0194928622,"v":304045.0567159523,"t":1723539600}
+{"o":83.0194928622,"h":83.2924314895,"l":82.2282568311,"c":83.0173268122,"v":302272.4422511017,"t":1723543200}
+{"o":83.0173268122,"h":83.8724686819,"l":82.7951306528,"c":83.7038537119,"v":270513.098894283,"t":1723546800}
+{"o":83.7038537119,"h":84.5681831028,"l":83.3458433977,"c":83.9652628815,"v":506351.126961778,"t":1723550400}
+{"o":83.9652628815,"h":84.7598435165,"l":83.5886637612,"c":84.504420581,"v":397259.4498717036,"t":1723554000}
+{"o":84.504420581,"h":84.7130308684,"l":83.0840966282,"c":84.0659702733,"v":432409.8640650398,"t":1723557600}
+{"o":84.0659702733,"h":84.1993994237,"l":83.377054368,"c":83.8723441611,"v":342003.623725967,"t":1723561200}
+{"o":83.8723441611,"h":85.7750595576,"l":83.7359895217,"c":85.7310984388,"v":488451.9401003074,"t":1723564800}
+{"o":85.7310984388,"h":85.999604713,"l":84.6598481694,"c":85.1038006764,"v":486892.1869858429,"t":1723568400}
+{"o":85.1038006764,"h":85.1697566505,"l":84.0565711147,"c":84.2158065948,"v":398185.0375624052,"t":1723572000}
+{"o":84.2158065948,"h":84.426257195,"l":83.1823267054,"c":84.1277873978,"v":399584.6944118791,"t":1723575600}
+{"o":84.1277873978,"h":84.3470333322,"l":83.6458103658,"c":83.7742858326,"v":279673.3415796485,"t":1723579200}
+{"o":83.7742858326,"h":84.8860888267,"l":83.7012516353,"c":84.8333072834,"v":317696.5127708953,"t":1723582800}
+{"o":84.8333072834,"h":84.8808934833,"l":84.0851399284,"c":84.4496712167,"v":299956.93169856,"t":1723586400}
+{"o":84.4496712167,"h":84.6964122319,"l":83.9339115031,"c":84.1961728826,"v":265360.3189771445,"t":1723590000}
+{"o":84.1961728826,"h":84.5397258392,"l":83.7855655947,"c":83.7916722939,"v":312107.2462394388,"t":1723593600}
+{"o":83.7916722939,"h":84.0202541303,"l":82.4533466728,"c":82.6932457381,"v":307464.6362274188,"t":1723597200}
+{"o":82.6932457381,"h":83.2820216073,"l":82.5236980348,"c":83.2497095181,"v":252697.2947684522,"t":1723600800}
+{"o":83.2497095181,"h":83.9304041611,"l":83.0054129682,"c":83.3312900992,"v":289710.8153084797,"t":1723604400}
+{"o":83.3312900992,"h":83.4392270386,"l":82.9049791057,"c":83.0267924539,"v":284281.4993050692,"t":1723608000}
+{"o":83.0267924539,"h":83.5938661131,"l":82.8917451015,"c":83.1139618818,"v":235237.0698066413,"t":1723611600}
+{"o":83.1139618818,"h":83.5951900605,"l":82.757087657,"c":83.3881533152,"v":236739.1690268209,"t":1723615200}
+{"o":83.3881533152,"h":83.6636300265,"l":83.1454344621,"c":83.6636300265,"v":205878.9194348489,"t":1723618800}
+{"o":83.6636300265,"h":83.7635655254,"l":83.1493472474,"c":83.6094301324,"v":222873.0100709017,"t":1723622400}
+{"o":83.6094301324,"h":84.1095298178,"l":83.4970660992,"c":84.006169093,"v":221319.7461486761,"t":1723626000}
+{"o":84.006169093,"h":85.0054748836,"l":83.9996540451,"c":84.3358883366,"v":271749.0485813072,"t":1723629600}
+{"o":84.3358883366,"h":85.5559793966,"l":84.1425148706,"c":84.9858308986,"v":334362.7362754208,"t":1723633200}
+{"o":84.9858308986,"h":87.3521561646,"l":84.6236824841,"c":86.1025481132,"v":763055.4602581076,"t":1723636800}
+{"o":86.1025481132,"h":86.831828084,"l":84.1987630213,"c":84.4983299384,"v":790650.6573425388,"t":1723640400}
+{"o":84.4983299384,"h":84.7966078182,"l":83.4701831687,"c":84.2014763242,"v":735361.7118872239,"t":1723644000}
+{"o":84.2014763242,"h":84.5492900596,"l":83.0129187872,"c":84.2255835806,"v":592816.83002012,"t":1723647600}
+{"o":84.2255835806,"h":84.5113325076,"l":82.6512485001,"c":83.2017808935,"v":654371.7945589782,"t":1723651200}
+{"o":83.2017808935,"h":83.4973169827,"l":82.8741403942,"c":82.9850513969,"v":452915.2507312784,"t":1723654800}
+{"o":82.9850513969,"h":83.3821985874,"l":82.5136689902,"c":82.9395675341,"v":314551.9520169935,"t":1723658400}
+{"o":82.9395675341,"h":83.074740362,"l":82.5381042926,"c":82.8092522692,"v":302736.4867382921,"t":1723662000}
+{"o":82.8092522692,"h":83.0510767579,"l":82.6689498807,"c":82.7900333763,"v":245703.4159279215,"t":1723665600}
+{"o":82.7900333763,"h":82.9443899299,"l":82.4464224016,"c":82.5735144575,"v":202049.4074258863,"t":1723669200}
+{"o":82.5735144575,"h":82.8557802251,"l":81.561838495,"c":82.8523310775,"v":334655.5004216272,"t":1723672800}
+{"o":82.8523310775,"h":82.8839650012,"l":82.4733661917,"c":82.4733661917,"v":207914.7024261145,"t":1723676400}
+{"o":82.4733661917,"h":83.4206068564,"l":82.4729910129,"c":83.1665335175,"v":249848.9645681822,"t":1723680000}
+{"o":83.1665335175,"h":83.4598185539,"l":82.7253306492,"c":82.811635154,"v":240348.6929557579,"t":1723683600}
+{"o":82.811635154,"h":83.3691469068,"l":82.1644239919,"c":83.016600875,"v":377812.3434252733,"t":1723687200}
+{"o":83.016600875,"h":83.3334375996,"l":82.9017360924,"c":83.0391263178,"v":233435.4171799276,"t":1723690800}
+{"o":83.0391263178,"h":83.1435214617,"l":82.4173743166,"c":83.0214835531,"v":346974.0478407822,"t":1723694400}
+{"o":83.0214835531,"h":83.1375493508,"l":81.8873813212,"c":82.0585331418,"v":249059.7433627953,"t":1723698000}
+{"o":82.0585331418,"h":82.1913077354,"l":80.8600047949,"c":81.4489352271,"v":321768.3362038724,"t":1723701600}
+{"o":81.4489352271,"h":81.8719506194,"l":80.9763700803,"c":81.7433319406,"v":239043.6340060426,"t":1723705200}
+{"o":81.7433319406,"h":82.1477505772,"l":81.3154357837,"c":82.1477505772,"v":229252.0005374638,"t":1723708800}
+{"o":82.1477505772,"h":82.3652860564,"l":81.554686056,"c":81.5929354857,"v":233481.9833678469,"t":1723712400}
+{"o":81.5929354857,"h":81.7373753785,"l":81.0853277065,"c":81.3075731391,"v":307973.0991564019,"t":1723716000}
+{"o":81.3075731391,"h":82.3245175076,"l":81.3075731391,"c":82.1752976375,"v":261376.8192219177,"t":1723719600}
+{"o":82.1752976375,"h":83.5566803571,"l":81.8078157349,"c":81.9819578675,"v":490609.2636705748,"t":1723723200}
+{"o":81.9819578675,"h":83.3303370787,"l":81.5916817619,"c":83.2100425329,"v":453352.8729400881,"t":1723726800}
+{"o":83.2100425329,"h":84.0852362818,"l":82.7342907165,"c":83.2299971404,"v":432356.6179292105,"t":1723730400}
+{"o":83.2299971404,"h":83.9728851758,"l":82.8573809277,"c":83.7999934172,"v":376378.7640638482,"t":1723734000}
+{"o":83.7999934172,"h":84.742908755,"l":83.5348016482,"c":83.7470501777,"v":339120.3535784926,"t":1723737600}
+{"o":83.7470501777,"h":83.7637830473,"l":82.2039308809,"c":82.2184376181,"v":358625.1238669393,"t":1723741200}
+{"o":82.2184376181,"h":82.2347040883,"l":78.9537895064,"c":79.5953206709,"v":833128.6853978994,"t":1723744800}
+{"o":79.5953206709,"h":80.6689698244,"l":78.8998639704,"c":80.3656794752,"v":659706.981856306,"t":1723748400}
+{"o":80.3656794752,"h":80.6679448176,"l":79.5989964971,"c":80.6051373346,"v":414500.0406964268,"t":1723752000}
+{"o":80.6051373346,"h":81.4230288052,"l":80.3030207996,"c":81.4230288052,"v":535127.0572965679,"t":1723755600}
+{"o":81.4230288052,"h":83.1909583326,"l":80.9085509199,"c":82.4964266722,"v":491849.4703088053,"t":1723759200}
+{"o":82.4964266722,"h":82.7151202522,"l":81.768819568,"c":81.8620016724,"v":269409.3267102955,"t":1723762800}
+{"o":81.8620016724,"h":81.9899932301,"l":81.3470147036,"c":81.4532991472,"v":267087.2768658497,"t":1723766400}
+{"o":81.4532991472,"h":81.853178471,"l":80.7668252163,"c":81.483861364,"v":239079.3275907771,"t":1723770000}
+{"o":81.483861364,"h":82.8845166258,"l":81.0010318344,"c":82.174831782,"v":376537.7137502898,"t":1723773600}
+{"o":82.174831782,"h":82.2315421481,"l":81.3817222475,"c":81.5048222366,"v":305004.4677149808,"t":1723777200}
+{"o":81.5048222366,"h":81.8375784106,"l":81.2695667088,"c":81.790019408,"v":192383.1769833103,"t":1723780800}
+{"o":81.790019408,"h":82.207549877,"l":81.6130236456,"c":82.1103374825,"v":210455.8313697536,"t":1723784400}
+{"o":82.1103374825,"h":83.1254426444,"l":81.9897999341,"c":82.8280964494,"v":256190.9161806819,"t":1723788000}
+{"o":82.8280964494,"h":83.0435054935,"l":82.5704722207,"c":82.9655249946,"v":198815.3185218101,"t":1723791600}
+{"o":82.9655249946,"h":83.1645630942,"l":82.3471614111,"c":82.4836199823,"v":240302.3041762762,"t":1723795200}
+{"o":82.4836199823,"h":82.8996533389,"l":82.3600238439,"c":82.8828376652,"v":202176.3433286303,"t":1723798800}
+{"o":82.8828376652,"h":82.8828376652,"l":81.9754298524,"c":82.3798939228,"v":218618.8301155536,"t":1723802400}
+{"o":82.3798939228,"h":82.6319671805,"l":81.4623616875,"c":81.5067945768,"v":511300.7437895581,"t":1723806000}
+{"o":81.5067945768,"h":81.8817750482,"l":79.713554929,"c":79.8984649499,"v":482979.7605135218,"t":1723809600}
+{"o":79.8984649499,"h":81.8524309325,"l":79.7484693564,"c":80.5527523484,"v":605775.1085977211,"t":1723813200}
+{"o":80.5527523484,"h":80.7873123863,"l":79.0598429526,"c":79.4373351694,"v":611777.811088805,"t":1723816800}
+{"o":79.4373351694,"h":79.9319251611,"l":78.2606298767,"c":79.1645215112,"v":508277.9057490929,"t":1723820400}
+{"o":79.1645215112,"h":80.2463011996,"l":78.9161825208,"c":79.4394820067,"v":432309.2251019707,"t":1723824000}
+{"o":79.4394820067,"h":80.2927329807,"l":78.1697750048,"c":80.1333950057,"v":436567.1031162327,"t":1723827600}
+{"o":80.1333950057,"h":80.7269387508,"l":79.5325903392,"c":80.0046298961,"v":404142.832500729,"t":1723831200}
+{"o":80.0046298961,"h":81.210650208,"l":80.0046298961,"c":80.8798716807,"v":377940.204765413,"t":1723834800}
+{"o":80.8798716807,"h":81.4694385272,"l":80.6532287529,"c":80.6582997237,"v":269537.3798410872,"t":1723838400}
+{"o":80.6582997237,"h":81.0261829197,"l":80.1011785818,"c":80.3103112654,"v":283308.2643661425,"t":1723842000}
+{"o":80.3103112654,"h":80.5275460514,"l":80.0612634844,"c":80.1517657518,"v":223302.9821972017,"t":1723845600}
+{"o":80.1517657518,"h":80.203841047,"l":79.75524457,"c":79.7899122467,"v":199784.0941518406,"t":1723849200}
+{"o":79.7899122467,"h":79.9626329139,"l":79.0116239162,"c":79.7655808123,"v":263391.0481672903,"t":1723852800}
+{"o":79.7655808123,"h":80.3359018741,"l":79.6225413353,"c":80.0060866942,"v":199801.3951593961,"t":1723856400}
+{"o":80.0060866942,"h":80.5484500722,"l":79.9204221153,"c":80.171868481,"v":191942.3932586313,"t":1723860000}
+{"o":80.171868481,"h":80.275207339,"l":79.3207220729,"c":79.692681973,"v":205356.9667069556,"t":1723863600}
+{"o":79.692681973,"h":80.0537710897,"l":79.5827895997,"c":80.0009652054,"v":167631.053642143,"t":1723867200}
+{"o":80.0009652054,"h":80.1834179858,"l":79.782303935,"c":80.0865572175,"v":166803.0296508198,"t":1723870800}
+{"o":80.0865572175,"h":80.2281586187,"l":79.6683293101,"c":79.8022264621,"v":172719.9867041387,"t":1723874400}
+{"o":79.8022264621,"h":80.0652587514,"l":79.5496483199,"c":80.0652587514,"v":200227.0784239083,"t":1723878000}
+{"o":80.0652587514,"h":80.0961682098,"l":79.7458134384,"c":80.0791313415,"v":166125.6678030304,"t":1723881600}
+{"o":80.0791313415,"h":80.4436044689,"l":79.8197069764,"c":80.1259278512,"v":184968.3857972419,"t":1723885200}
+{"o":80.1259278512,"h":80.2222894242,"l":79.4484690945,"c":79.5116004815,"v":187602.8488083993,"t":1723888800}
+{"o":79.5116004815,"h":80.0871396878,"l":79.280587292,"c":79.9012876835,"v":182500.0037260181,"t":1723892400}
+{"o":79.9012876835,"h":80.2731969927,"l":79.7451376093,"c":80.177992405,"v":206054.6017413831,"t":1723896000}
+{"o":80.177992405,"h":80.8383654415,"l":80.0686124759,"c":80.2330356605,"v":283944.5748635314,"t":1723899600}
+{"o":80.2330356605,"h":81.0219801656,"l":80.1490256007,"c":81.019780709,"v":271364.2137496423,"t":1723903200}
+{"o":81.019780709,"h":81.3297155492,"l":80.4273329293,"c":80.4702253334,"v":293157.5347229561,"t":1723906800}
+{"o":80.4702253334,"h":81.1642311389,"l":80.4457574553,"c":81.0600495983,"v":253072.7289508752,"t":1723910400}
+{"o":81.0600495983,"h":81.3404334816,"l":80.5891420835,"c":80.620618162,"v":210612.7435523907,"t":1723914000}
+{"o":80.620618162,"h":80.7430505929,"l":80.3704014765,"c":80.6548343341,"v":173030.6104554515,"t":1723917600}
+{"o":80.6548343341,"h":81.1117761185,"l":80.5421408213,"c":80.9860258673,"v":150467.1535444622,"t":1723921200}
+{"o":80.9860258673,"h":81.1365445075,"l":80.8036408841,"c":80.9149023294,"v":149024.2632962604,"t":1723924800}
+{"o":80.9149023294,"h":81.08829036,"l":80.7292870407,"c":81.0681028916,"v":152193.9431259618,"t":1723928400}
+{"o":81.0681028916,"h":81.4152935029,"l":81.0681028916,"c":81.2382643101,"v":225780.6052634044,"t":1723932000}
+{"o":81.2382643101,"h":81.4932125284,"l":81.13006365,"c":81.4496154815,"v":175336.2578067102,"t":1723935600}
+{"o":81.4496154815,"h":82.1530687244,"l":81.1405184645,"c":81.8903512461,"v":239674.8426813464,"t":1723939200}
+{"o":81.8903512461,"h":81.9642245237,"l":80.9916860983,"c":81.079791915,"v":328909.6800368673,"t":1723942800}
+{"o":81.079791915,"h":82.1478843841,"l":80.932935526,"c":81.9984998167,"v":262676.3227622209,"t":1723946400}
+{"o":81.9984998167,"h":82.2420244715,"l":80.9935887799,"c":81.0364830001,"v":228300.772536424,"t":1723950000}
+{"o":81.0364830001,"h":81.265500616,"l":80.6947273225,"c":81.0641796414,"v":198137.8142393677,"t":1723953600}
+{"o":81.0641796414,"h":81.3987934549,"l":80.9084868142,"c":81.0521834747,"v":180717.629972701,"t":1723957200}
+{"o":81.0521834747,"h":81.4297156671,"l":80.9807624971,"c":81.3541263587,"v":185621.9326616131,"t":1723960800}
+{"o":81.3541263587,"h":81.4922022052,"l":81.0864992729,"c":81.267681617,"v":169823.5758776989,"t":1723964400}
+{"o":81.267681617,"h":81.4529991319,"l":81.1037259325,"c":81.4529991319,"v":159333.5817633811,"t":1723968000}
+{"o":81.4529991319,"h":82.1367985373,"l":81.3824045438,"c":82.0455332146,"v":185692.3855529027,"t":1723971600}
+{"o":82.0455332146,"h":84.0449109567,"l":82.0410858303,"c":82.6453634705,"v":410602.7881806777,"t":1723975200}
+{"o":82.6453634705,"h":83.0039753721,"l":82.4302794199,"c":83.0039753721,"v":193046.7507335479,"t":1723978800}
+{"o":83.0039753721,"h":83.9985557341,"l":82.6473342793,"c":83.515317499,"v":281730.1519471255,"t":1723982400}
+{"o":83.515317499,"h":84.1912829693,"l":83.1177921215,"c":83.1782297275,"v":239736.9808563516,"t":1723986000}
+{"o":83.1782297275,"h":83.713988162,"l":83.156325647,"c":83.285065541,"v":245948.9224858459,"t":1723989600}
+{"o":83.285065541,"h":83.8230938484,"l":83.1021208309,"c":83.6288921712,"v":205418.743344703,"t":1723993200}
+{"o":83.6288921712,"h":84.1514301136,"l":83.4180029281,"c":83.8473782178,"v":239424.4815929528,"t":1723996800}
+{"o":83.8473782178,"h":83.9490518943,"l":82.8657037845,"c":82.9499424345,"v":276476.3315869023,"t":1724000400}
+{"o":82.9499424345,"h":83.587903872,"l":82.8429661144,"c":83.5587802694,"v":228115.1862129092,"t":1724004000}
+{"o":83.5587802694,"h":84.1174243777,"l":83.4731359351,"c":84.0646074318,"v":200104.8299918784,"t":1724007600}
+{"o":84.0646074318,"h":84.4058173124,"l":83.8272312346,"c":84.1745076367,"v":197016.4881697852,"t":1724011200}
+{"o":84.1745076367,"h":84.2130635472,"l":83.1192277136,"c":83.249113221,"v":270956.0169460805,"t":1724014800}
+{"o":83.249113221,"h":83.621980835,"l":82.9556799456,"c":82.9767529625,"v":285897.142766238,"t":1724018400}
+{"o":82.9767529625,"h":83.1455059589,"l":81.5419164528,"c":81.74548162,"v":379333.4446890511,"t":1724022000}
+{"o":81.74548162,"h":82.3474942379,"l":81.4037913136,"c":81.5276300812,"v":405980.640760825,"t":1724025600}
+{"o":81.5276300812,"h":82.0176487269,"l":81.2635853065,"c":81.5477946061,"v":256692.0610130324,"t":1724029200}
+{"o":81.5477946061,"h":82.0228358937,"l":81.2735094829,"c":81.8950112329,"v":189296.6283746667,"t":1724032800}
+{"o":81.8950112329,"h":82.2956497666,"l":81.7116124407,"c":82.2054053084,"v":203861.395121807,"t":1724036400}
+{"o":82.2054053084,"h":82.3088619687,"l":81.8331764371,"c":82.1626569761,"v":229542.5247528141,"t":1724040000}
+{"o":82.1626569761,"h":82.2875476215,"l":81.4553981022,"c":81.6462835278,"v":234809.3108280189,"t":1724043600}
+{"o":81.6462835278,"h":82.3696539857,"l":81.425092188,"c":81.9984238013,"v":254875.512447405,"t":1724047200}
+{"o":81.9984238013,"h":82.3751201685,"l":81.650711096,"c":81.6741067119,"v":184828.0502932548,"t":1724050800}
+{"o":81.6741067119,"h":82.0006647152,"l":81.584680174,"c":81.8762734239,"v":204812.3676436503,"t":1724054400}
+{"o":81.8762734239,"h":82.2812688155,"l":80.8712866953,"c":80.9236788943,"v":234390.8875496381,"t":1724058000}
+{"o":80.9236788943,"h":81.3084201634,"l":80.5676045135,"c":81.036322833,"v":297855.0983937904,"t":1724061600}
+{"o":81.036322833,"h":81.7803305906,"l":80.7956421619,"c":81.7084536672,"v":233054.6195376532,"t":1724065200}
+{"o":81.7084536672,"h":82.2555978897,"l":81.4906761648,"c":82.1878150933,"v":262523.2546584248,"t":1724068800}
+{"o":82.1878150933,"h":83.0329764446,"l":81.734188955,"c":81.9599801161,"v":398065.1187036546,"t":1724072400}
+{"o":81.9599801161,"h":82.8356556889,"l":81.3300528465,"c":82.7666668746,"v":359772.4853786549,"t":1724076000}
+{"o":82.7666668746,"h":82.9424891153,"l":82.477147815,"c":82.5984006475,"v":306319.8516242394,"t":1724079600}
+{"o":82.5984006475,"h":82.8544282698,"l":82.0974420003,"c":82.7429053991,"v":330370.487589531,"t":1724083200}
+{"o":82.7429053991,"h":83.9006976439,"l":82.1790288813,"c":82.4863951486,"v":497924.0399353461,"t":1724086800}
+{"o":82.4863951486,"h":83.0093562583,"l":81.9947688231,"c":82.4100904526,"v":324560.5002525045,"t":1724090400}
+{"o":82.4100904526,"h":82.456041162,"l":81.8519152852,"c":82.0553192591,"v":258545.2436079178,"t":1724094000}
+{"o":82.0553192591,"h":82.7833347654,"l":81.929491984,"c":82.3047582106,"v":336069.9393565464,"t":1724097600}
+{"o":82.3047582106,"h":82.6932481116,"l":82.1711722509,"c":82.4182770204,"v":201115.4902659701,"t":1724101200}
+{"o":82.4182770204,"h":82.8957082384,"l":81.9727385962,"c":82.4485067945,"v":234801.7132147256,"t":1724104800}
+{"o":82.4485067945,"h":82.9723934028,"l":82.0563629299,"c":82.8263032136,"v":276621.2466361855,"t":1724108400}
+{"o":82.8263032136,"h":84.3566859184,"l":82.3413333965,"c":84.1147571701,"v":443428.5684465326,"t":1724112000}
+{"o":84.1147571701,"h":84.8820689132,"l":83.3777137964,"c":83.6988383717,"v":357291.0157344793,"t":1724115600}
+{"o":83.6988383717,"h":83.7746538033,"l":83.1870672202,"c":83.4645466346,"v":259871.7654636345,"t":1724119200}
+{"o":83.4645466346,"h":83.7055287816,"l":83.32742802,"c":83.5950637503,"v":252175.7742753648,"t":1724122800}
+{"o":83.5950637503,"h":84.6750583765,"l":83.4887419142,"c":84.4264658266,"v":256783.4952178384,"t":1724126400}
+{"o":84.4264658266,"h":85.4323555631,"l":84.3588648602,"c":84.7342898448,"v":385822.0687220622,"t":1724130000}
+{"o":84.7342898448,"h":84.8247472781,"l":84.2566867912,"c":84.4351081724,"v":206304.6299531233,"t":1724133600}
+{"o":84.4351081724,"h":84.6970830051,"l":84.3508549884,"c":84.6288687299,"v":211015.2965604429,"t":1724137200}
+{"o":84.6288687299,"h":84.7994369614,"l":83.8152531763,"c":83.9351037436,"v":223634.6813666025,"t":1724140800}
+{"o":83.9351037436,"h":84.3437238171,"l":83.8773498143,"c":84.1234033668,"v":165714.8271289272,"t":1724144400}
+{"o":84.1234033668,"h":84.191983916,"l":83.8674519892,"c":83.9141327009,"v":181124.5888775841,"t":1724148000}
+{"o":83.9141327009,"h":84.0465251119,"l":83.3518464476,"c":83.4678297332,"v":247420.3052099394,"t":1724151600}
+{"o":83.4678297332,"h":83.9139988509,"l":83.4106219005,"c":83.801502203,"v":220462.7735257144,"t":1724155200}
+{"o":83.801502203,"h":84.0553381513,"l":83.2585991749,"c":83.8428953129,"v":291935.2028710779,"t":1724158800}
+{"o":83.8428953129,"h":83.9128703779,"l":81.7794354188,"c":81.8109484224,"v":493390.8925113332,"t":1724162400}
+{"o":81.8109484224,"h":81.9717588485,"l":80.9428317881,"c":81.5195814954,"v":479984.5919516024,"t":1724166000}
+{"o":81.5195814954,"h":82.0073832399,"l":81.3042346933,"c":81.8368621192,"v":313715.3330888768,"t":1724169600}
+{"o":81.8368621192,"h":82.3618347399,"l":81.7587214631,"c":82.276223478,"v":243592.5489455799,"t":1724173200}
+{"o":82.276223478,"h":82.6559577708,"l":82.03432548,"c":82.3414260305,"v":266296.9970637382,"t":1724176800}
+{"o":82.3414260305,"h":82.8131922854,"l":82.2246214882,"c":82.6228751764,"v":197947.3252939531,"t":1724180400}
+{"o":82.6228751764,"h":82.9429580891,"l":82.3457759994,"c":82.3469084412,"v":205603.3516433509,"t":1724184000}
+{"o":82.3469084412,"h":82.3857352259,"l":81.7984556697,"c":82.1366324108,"v":188666.7020045144,"t":1724187600}
+{"o":82.1366324108,"h":82.4023345031,"l":81.9991089331,"c":82.2025958622,"v":170740.003564021,"t":1724191200}
+{"o":82.2025958622,"h":82.2716707431,"l":81.6163551364,"c":81.6423569907,"v":155574.2543412579,"t":1724194800}
+{"o":81.6423569907,"h":82.043764062,"l":81.3598562439,"c":81.3924448895,"v":189357.3314637896,"t":1724198400}
+{"o":81.3924448895,"h":81.892053142,"l":81.2512655178,"c":81.8024287734,"v":231689.2859081534,"t":1724202000}
+{"o":81.8024287734,"h":82.1205652947,"l":81.6682849107,"c":81.9847306897,"v":136119.4597298515,"t":1724205600}
+{"o":81.9847306897,"h":82.0274398381,"l":81.4911294785,"c":81.8131164366,"v":117454.7725199071,"t":1724209200}
+{"o":81.8131164366,"h":81.9783235897,"l":81.6301968951,"c":81.9219082165,"v":118311.737242887,"t":1724212800}
+{"o":81.9219082165,"h":82.3091905272,"l":81.8018351165,"c":82.2291010954,"v":118761.3903801278,"t":1724216400}
+{"o":82.2291010954,"h":82.4169409275,"l":82.1765272123,"c":82.2935792625,"v":148013.4396603325,"t":1724220000}
+{"o":82.2935792625,"h":82.5604124618,"l":81.8712638789,"c":82.1881789848,"v":163881.9271417019,"t":1724223600}
+{"o":82.1881789848,"h":82.3766375075,"l":81.441629594,"c":81.587887034,"v":174339.5039488855,"t":1724227200}
+{"o":81.587887034,"h":81.6510611301,"l":80.8762672135,"c":81.208244422,"v":155049.7921752891,"t":1724230800}
+{"o":81.208244422,"h":81.6557709973,"l":81.0662744395,"c":81.5577574874,"v":145394.8182038531,"t":1724234400}
+{"o":81.5577574874,"h":81.6438011245,"l":81.0662732344,"c":81.1074852662,"v":147905.2918807068,"t":1724238000}
+{"o":81.1074852662,"h":81.3846069364,"l":80.6517116503,"c":81.0757658485,"v":156916.0781266927,"t":1724241600}
+{"o":81.0757658485,"h":81.2371649651,"l":79.6067093959,"c":81.0686844895,"v":344023.5420015124,"t":1724245200}
+{"o":81.0686844895,"h":81.768160212,"l":79.890296879,"c":80.2810600588,"v":597276.8466477736,"t":1724248800}
+{"o":80.2810600588,"h":80.8095413343,"l":79.8809818702,"c":80.536737149,"v":378797.2163536851,"t":1724252400}
+{"o":80.536737149,"h":81.1069752356,"l":80.1680593438,"c":81.0763194152,"v":248123.0238503182,"t":1724256000}
+{"o":81.0763194152,"h":81.5448328687,"l":80.8959739807,"c":81.1867616184,"v":241934.2321690525,"t":1724259600}
+{"o":81.1867616184,"h":82.1157057333,"l":81.0591149337,"c":81.9169428806,"v":331160.0874813377,"t":1724263200}
+{"o":81.9169428806,"h":82.4750522186,"l":81.6012363591,"c":82.3428496635,"v":302994.2563656674,"t":1724266800}
+{"o":82.3428496635,"h":82.8710853743,"l":81.8443418586,"c":82.1146656596,"v":335475.564271929,"t":1724270400}
+{"o":82.1146656596,"h":82.6148079185,"l":81.8789867932,"c":82.4389584954,"v":283546.6535597511,"t":1724274000}
+{"o":82.4389584954,"h":82.5741712591,"l":82.0192258625,"c":82.0379993636,"v":218776.7531043811,"t":1724277600}
+{"o":82.0379993636,"h":82.3252069974,"l":81.5676734944,"c":81.9597416747,"v":214916.7575623551,"t":1724281200}
+{"o":81.9597416747,"h":82.2176876864,"l":81.7588904036,"c":81.7783945875,"v":232744.3745476091,"t":1724284800}
+{"o":81.7783945875,"h":82.2066776812,"l":81.7269167535,"c":82.0950513927,"v":224838.6880511141,"t":1724288400}
+{"o":82.0950513927,"h":82.1457180691,"l":80.7605962703,"c":81.2246777779,"v":238364.6826657567,"t":1724292000}
+{"o":81.2246777779,"h":81.445398879,"l":81.0080101053,"c":81.3715810389,"v":164112.7703244295,"t":1724295600}
+{"o":81.3715810389,"h":81.6647006238,"l":81.1725318929,"c":81.602304268,"v":143559.021355348,"t":1724299200}
+{"o":81.602304268,"h":81.6950176923,"l":81.4396047582,"c":81.6275228659,"v":124576.9023420644,"t":1724302800}
+{"o":81.6275228659,"h":81.9622406953,"l":81.5641071635,"c":81.9295293365,"v":135747.2906365074,"t":1724306400}
+{"o":81.9295293365,"h":82.4435143797,"l":81.7432731891,"c":82.2584093382,"v":159690.8156530841,"t":1724310000}
+{"o":82.2584093382,"h":82.4325427375,"l":82.0700529123,"c":82.1835905636,"v":158957.9071141001,"t":1724313600}
+{"o":82.1835905636,"h":82.2084720101,"l":81.8801653832,"c":82.0532284422,"v":153948.2956110118,"t":1724317200}
+{"o":82.0532284422,"h":82.8284350224,"l":81.9349848558,"c":82.6999370873,"v":206774.1929789308,"t":1724320800}
+{"o":82.6999370873,"h":83.0953612513,"l":82.4039084398,"c":82.9661440055,"v":263203.0939153363,"t":1724324400}
+{"o":82.9661440055,"h":83.191029326,"l":82.0776338738,"c":82.2160301003,"v":434027.7246425626,"t":1724328000}
+{"o":82.2160301003,"h":82.5679747699,"l":81.740862904,"c":82.1240673086,"v":330043.8496399734,"t":1724331600}
+{"o":82.1240673086,"h":82.1823666597,"l":81.6056130877,"c":81.9693086084,"v":302227.3156843891,"t":1724335200}
+{"o":81.9693086084,"h":82.3911579814,"l":81.5317890981,"c":81.8674406523,"v":258264.1571933144,"t":1724338800}
+{"o":81.8674406523,"h":82.2589213735,"l":81.8097726846,"c":81.9532961443,"v":239761.6508366387,"t":1724342400}
+{"o":81.9532961443,"h":82.2497588774,"l":81.7562916467,"c":81.848402342,"v":195467.8513083713,"t":1724346000}
+{"o":81.848402342,"h":82.4019425848,"l":81.7394644106,"c":82.0428986755,"v":167364.5905417576,"t":1724349600}
+{"o":82.0428986755,"h":82.1858997211,"l":81.8487523653,"c":81.9118606211,"v":186391.5586354339,"t":1724353200}
+{"o":81.9118606211,"h":82.3916624024,"l":81.8741679889,"c":82.3033146447,"v":259885.9897029224,"t":1724356800}
+{"o":82.3033146447,"h":82.5053698991,"l":82.0926163018,"c":82.2772923658,"v":180792.7576860674,"t":1724360400}
+{"o":82.2772923658,"h":82.332443212,"l":82.1095944303,"c":82.1988781384,"v":157633.7336273612,"t":1724364000}
+{"o":82.1988781384,"h":82.3281206623,"l":82.0928398568,"c":82.2106433914,"v":165863.5670836927,"t":1724367600}
+{"o":82.2106433914,"h":83.4661641319,"l":82.1758060206,"c":82.8722776616,"v":248011.7966125683,"t":1724371200}
+{"o":82.8722776616,"h":83.0796669501,"l":82.588931923,"c":83.066390203,"v":212945.3380350455,"t":1724374800}
+{"o":83.066390203,"h":83.6276940553,"l":82.9650237225,"c":83.0980231195,"v":241773.999204575,"t":1724378400}
+{"o":83.0980231195,"h":83.2688259071,"l":82.8473866108,"c":82.9169909139,"v":173117.5232674325,"t":1724382000}
+{"o":82.9169909139,"h":83.2446614565,"l":82.8452083521,"c":82.8722613265,"v":161802.920303718,"t":1724385600}
+{"o":82.8722613265,"h":83.7448801385,"l":82.8722613265,"c":83.482321651,"v":183269.8620593172,"t":1724389200}
+{"o":83.482321651,"h":83.7512998829,"l":83.1599981503,"c":83.5651698118,"v":171911.8642115536,"t":1724392800}
+{"o":83.5651698118,"h":83.651838877,"l":83.2240160454,"c":83.3120392227,"v":159871.1618772426,"t":1724396400}
+{"o":83.3120392227,"h":83.5119910454,"l":83.208623422,"c":83.3104088875,"v":133264.9067972453,"t":1724400000}
+{"o":83.3104088875,"h":83.3104088875,"l":82.7648320221,"c":82.8295261618,"v":203524.7984988358,"t":1724403600}
+{"o":82.8295261618,"h":83.0803224106,"l":82.7786301449,"c":82.8030827755,"v":133117.7894900051,"t":1724407200}
+{"o":82.8030827755,"h":82.8482333448,"l":82.2711329866,"c":82.3202487109,"v":170956.4365997474,"t":1724410800}
+{"o":82.3202487109,"h":82.9603318399,"l":82.3202487109,"c":82.8787393685,"v":165994.389988697,"t":1724414400}
+{"o":82.8787393685,"h":83.012262053,"l":82.3917408924,"c":83.0097796783,"v":215309.3398134449,"t":1724418000}
+{"o":83.0097796783,"h":84.4282270577,"l":81.916111291,"c":82.412332966,"v":832285.7113853169,"t":1724421600}
+{"o":82.412332966,"h":83.2448386996,"l":82.2552524526,"c":82.8570830334,"v":361570.9499575891,"t":1724425200}
+{"o":82.8570830334,"h":83.3345697565,"l":82.6799490626,"c":83.2478253904,"v":260147.8870702085,"t":1724428800}
+{"o":83.2478253904,"h":85.2558013857,"l":83.237316618,"c":85.0556922876,"v":409555.6209097605,"t":1724432400}
+{"o":85.0556922876,"h":85.8813400845,"l":84.7238471224,"c":85.1190785471,"v":530264.1669588822,"t":1724436000}
+{"o":85.1190785471,"h":86.2324991573,"l":85.07450987,"c":85.9511705183,"v":332718.4495624493,"t":1724439600}
+{"o":85.9511705183,"h":87.0426500311,"l":85.9305624603,"c":86.6594131657,"v":340214.6643005883,"t":1724443200}
+{"o":86.6594131657,"h":87.4631763975,"l":86.5721592807,"c":87.3888523816,"v":336797.6754429402,"t":1724446800}
+{"o":87.3888523816,"h":88.4329130681,"l":87.0001281124,"c":87.224650291,"v":389107.3616553643,"t":1724450400}
+{"o":87.224650291,"h":88.2099209886,"l":87.224650291,"c":88.0153200953,"v":237449.0292087705,"t":1724454000}
+{"o":88.0153200953,"h":88.5671301288,"l":87.471584839,"c":87.9398250256,"v":286482.9477492548,"t":1724457600}
+{"o":87.9398250256,"h":88.0354680545,"l":87.2519347686,"c":88.0302030323,"v":202745.1779343055,"t":1724461200}
+{"o":88.0302030323,"h":88.7725854004,"l":87.2107072646,"c":88.057076925,"v":187358.7276836038,"t":1724464800}
+{"o":88.057076925,"h":88.2205860731,"l":87.8635565705,"c":88.0073485187,"v":147006.0190595967,"t":1724468400}
+{"o":88.0073485187,"h":88.4869873444,"l":87.9393238953,"c":88.4399040203,"v":136279.4729168267,"t":1724472000}
+{"o":88.4399040203,"h":89.2178350195,"l":88.3789423873,"c":88.7183730277,"v":209685.5633205023,"t":1724475600}
+{"o":88.7183730277,"h":88.945956381,"l":88.4400458672,"c":88.4422196432,"v":211464.4833220171,"t":1724479200}
+{"o":88.4422196432,"h":88.8439095572,"l":88.4415820773,"c":88.7829319569,"v":135476.9977639663,"t":1724482800}
+{"o":88.7829319569,"h":89.352471514,"l":88.6107013609,"c":89.318417206,"v":206687.6613049912,"t":1724486400}
+{"o":89.318417206,"h":90.6982514689,"l":88.9714845073,"c":90.4524924765,"v":191216.0519669068,"t":1724490000}
+{"o":90.4524924765,"h":91.1514821846,"l":90.0980730572,"c":90.6024527306,"v":276766.7445536252,"t":1724493600}
+{"o":90.6024527306,"h":91.0261070106,"l":90.2903206418,"c":90.3474961277,"v":225011.8525175634,"t":1724497200}
+{"o":90.3474961277,"h":90.8955365081,"l":90.1390862849,"c":90.3171893096,"v":225035.7696582988,"t":1724500800}
+{"o":90.3171893096,"h":90.6917791709,"l":90.2369350899,"c":90.6916943974,"v":262750.43320039,"t":1724504400}
+{"o":90.6916943974,"h":91.1287522103,"l":90.3166098201,"c":91.1287522103,"v":260025.4955765832,"t":1724508000}
+{"o":91.1287522103,"h":91.7844841673,"l":90.8231346672,"c":91.5317066689,"v":289273.9393927061,"t":1724511600}
+{"o":91.5317066689,"h":93.1010865607,"l":91.4598461262,"c":92.5340456444,"v":449424.6456691211,"t":1724515200}
+{"o":92.5340456444,"h":93.1813807593,"l":92.1375003957,"c":92.3528838722,"v":389410.9750486761,"t":1724518800}
+{"o":92.3528838722,"h":93.0517380434,"l":91.9628012749,"c":92.676409505,"v":328084.0185450536,"t":1724522400}
+{"o":92.676409505,"h":92.9938583514,"l":92.0679162055,"c":92.1825227149,"v":233556.846982308,"t":1724526000}
+{"o":92.1825227149,"h":92.5131196368,"l":91.9750136931,"c":92.1219452418,"v":204983.2077986193,"t":1724529600}
+{"o":92.1219452418,"h":92.1268183638,"l":89.3658107731,"c":90.4148959071,"v":379872.0351000389,"t":1724533200}
+{"o":90.4148959071,"h":91.5152359221,"l":90.387163163,"c":91.3022332584,"v":300277.84095069,"t":1724536800}
+{"o":91.3022332584,"h":92.337910554,"l":91.2164924486,"c":92.2226783149,"v":198555.459207336,"t":1724540400}
+{"o":92.2226783149,"h":92.2500212773,"l":91.0695617248,"c":91.2073967451,"v":272747.9894445796,"t":1724544000}
+{"o":91.2073967451,"h":91.8004190105,"l":90.367603763,"c":90.8205835892,"v":277541.5586856405,"t":1724547600}
+{"o":90.8205835892,"h":91.3179180107,"l":90.7790888427,"c":91.1591128274,"v":159355.0518815079,"t":1724551200}
+{"o":91.1591128274,"h":91.2270306546,"l":90.3464994683,"c":90.864059733,"v":206323.3971903379,"t":1724554800}
+{"o":90.864059733,"h":91.1678343707,"l":90.388952307,"c":91.1678343707,"v":184479.7554025652,"t":1724558400}
+{"o":91.1678343707,"h":91.3029016423,"l":90.8321495036,"c":90.8981346245,"v":221226.8148078171,"t":1724562000}
+{"o":90.8981346245,"h":90.9776420709,"l":90.4354315384,"c":90.5636472505,"v":186061.2982364015,"t":1724565600}
+{"o":90.5636472505,"h":90.5636472505,"l":89.1385567579,"c":89.6253230989,"v":283050.7626616496,"t":1724569200}
+{"o":89.6253230989,"h":90.2907193312,"l":89.4231952523,"c":90.2489735548,"v":201539.5037717863,"t":1724572800}
+{"o":90.2489735548,"h":90.6567334979,"l":89.9478495793,"c":90.395959685,"v":181668.6142940074,"t":1724576400}
+{"o":90.395959685,"h":90.4326904078,"l":89.7405230599,"c":90.0072937627,"v":151550.9827538332,"t":1724580000}
+{"o":90.0072937627,"h":90.6513598828,"l":89.9651048539,"c":90.2832662735,"v":177517.8047883713,"t":1724583600}
+{"o":90.2832662735,"h":90.6275323265,"l":90.1000091547,"c":90.6275323265,"v":137431.5489684368,"t":1724587200}
+{"o":90.6275323265,"h":91.3129696442,"l":90.5593698394,"c":90.9902251367,"v":256337.9364382503,"t":1724590800}
+{"o":90.9902251367,"h":91.7494149831,"l":90.9847576836,"c":91.3312650278,"v":222240.40495925,"t":1724594400}
+{"o":91.3312650278,"h":91.8234808049,"l":91.0811598253,"c":91.4811524269,"v":239505.2323792957,"t":1724598000}
+{"o":91.4811524269,"h":92.0502182015,"l":91.0033771663,"c":91.3087514448,"v":236283.7381222571,"t":1724601600}
+{"o":91.3087514448,"h":91.7466534779,"l":91.1476068226,"c":91.5541328597,"v":190083.2721618972,"t":1724605200}
+{"o":91.5541328597,"h":91.848882369,"l":91.2458137813,"c":91.5958165566,"v":194850.681903975,"t":1724608800}
+{"o":91.5958165566,"h":91.7466286371,"l":91.1413125258,"c":91.3739962868,"v":181689.3078950295,"t":1724612400}
+{"o":91.3739962868,"h":91.6039290564,"l":91.0581199102,"c":91.2583886201,"v":193588.1093863701,"t":1724616000}
+{"o":91.2583886201,"h":92.7431181509,"l":91.1848319745,"c":92.6034240084,"v":323277.1853944354,"t":1724619600}
+{"o":92.6034240084,"h":93.010186489,"l":91.9281702526,"c":92.215089294,"v":244205.4452364027,"t":1724623200}
+{"o":92.215089294,"h":92.5903172789,"l":90.9888620188,"c":91.2427847941,"v":290760.5291870171,"t":1724626800}
+{"o":91.2427847941,"h":91.800497415,"l":90.8770704978,"c":91.3205771197,"v":277910.3594573613,"t":1724630400}
+{"o":91.3205771197,"h":91.4154478935,"l":90.6654528221,"c":90.7433629928,"v":203178.1120492292,"t":1724634000}
+{"o":90.7433629928,"h":91.0486612882,"l":90.3949126691,"c":91.0382436801,"v":204331.6943286314,"t":1724637600}
+{"o":91.0382436801,"h":91.9478569388,"l":90.8873368214,"c":91.9290380946,"v":167032.4342566646,"t":1724641200}
+{"o":95.0402163991,"h":95.8782944755,"l":94.9856874224,"c":95.0402163991,"v":776450.9108888266,"t":1717444800}
+{"o":95.0402163991,"h":95.2886005777,"l":94.6764168532,"c":94.9218001646,"v":655967.7620763008,"t":1717448400}
+{"o":94.9218001646,"h":95.0080779181,"l":94.6207827449,"c":94.8927990868,"v":393831.2992177492,"t":1717452000}
+{"o":94.8927990868,"h":95.0076228459,"l":94.3634768379,"c":94.6679259144,"v":368126.3172160829,"t":1717455600}
+{"o":94.6679259144,"h":95.0809948337,"l":94.3381492899,"c":94.9267380798,"v":412992.7237825663,"t":1717459200}
+{"o":94.9267380798,"h":95.6805096333,"l":94.6312943093,"c":95.5526713036,"v":407083.6049819706,"t":1717462800}
+{"o":95.5526713036,"h":95.5526713036,"l":95.0866314625,"c":95.3291254401,"v":329051.8776932337,"t":1717466400}
+{"o":95.3291254401,"h":95.5841564026,"l":95.1784054023,"c":95.4901040774,"v":322251.9487924653,"t":1717470000}
+{"o":95.4901040774,"h":95.8445839238,"l":95.1979426172,"c":95.3379911318,"v":335827.1621892271,"t":1717473600}
+{"o":95.3379911318,"h":95.5076374476,"l":94.806969783,"c":94.806969783,"v":305429.3730391289,"t":1717477200}
+{"o":94.806969783,"h":95.2185407638,"l":94.5937333529,"c":95.0277587701,"v":412415.9077649051,"t":1717480800}
+{"o":95.0277587701,"h":95.1848733153,"l":94.7501121994,"c":94.7501121994,"v":296699.784892425,"t":1717484400}
+{"o":94.7501121994,"h":95.1313764518,"l":94.5996391153,"c":94.6225869187,"v":319671.6446532176,"t":1717488000}
+{"o":94.6225869187,"h":94.8141445287,"l":93.9930393229,"c":94.4462977962,"v":315754.3057381992,"t":1717491600}
+{"o":94.4462977962,"h":95.0148752294,"l":94.3259468896,"c":94.9207959119,"v":304425.8995842778,"t":1717495200}
+{"o":94.9207959119,"h":95.1080422309,"l":94.7229517374,"c":94.9523216836,"v":321558.8145237464,"t":1717498800}
+{"o":94.9523216836,"h":95.3180280446,"l":94.8010032864,"c":95.0880657249,"v":389315.4819305814,"t":1717502400}
+{"o":95.0880657249,"h":95.5602951995,"l":94.8554123214,"c":95.352597601,"v":543724.3909211396,"t":1717506000}
+{"o":95.352597601,"h":95.9341140943,"l":95.0579280515,"c":95.2330536226,"v":542797.3893916581,"t":1717509600}
+{"o":95.2330536226,"h":96.3226604065,"l":95.0298555342,"c":96.3226604065,"v":497862.5707778016,"t":1717513200}
+{"o":96.3226604065,"h":97.5195454932,"l":96.2801935175,"c":97.1959422616,"v":672114.7964645284,"t":1717516800}
+{"o":97.1959422616,"h":97.2692498512,"l":96.5528888989,"c":97.1023538381,"v":464543.9774078411,"t":1717520400}
+{"o":97.1023538381,"h":97.7641238774,"l":97.0247303433,"c":97.4999701344,"v":429718.9147484193,"t":1717524000}
+{"o":97.4999701344,"h":97.4999701344,"l":96.6246070001,"c":97.2619318491,"v":487657.8296211933,"t":1717527600}
+{"o":97.2619318491,"h":97.4887362215,"l":96.5684708542,"c":97.2286952073,"v":446879.7479914675,"t":1717531200}
+{"o":97.2286952073,"h":97.5652979643,"l":97.0054848535,"c":97.3271624686,"v":387577.8563192702,"t":1717534800}
+{"o":97.3271624686,"h":98.1215335013,"l":97.3271624686,"c":98.0836451021,"v":623095.3019424938,"t":1717538400}
+{"o":98.0836451021,"h":98.6349016248,"l":97.897526332,"c":98.5370672425,"v":403762.4835086641,"t":1717542000}
+{"o":98.5370672425,"h":98.9913174751,"l":98.2257597402,"c":98.7393925029,"v":408318.0367730467,"t":1717545600}
+{"o":98.7393925029,"h":99.5603922469,"l":98.4375192374,"c":99.3045737424,"v":382637.6471977585,"t":1717549200}
+{"o":99.3045737424,"h":100.3293125993,"l":99.1481943518,"c":99.5323976895,"v":514170.0704770718,"t":1717552800}
+{"o":99.5323976895,"h":99.7521821541,"l":99.0394903809,"c":99.2530553815,"v":359043.0779247435,"t":1717556400}
+{"o":99.2530553815,"h":99.5191308057,"l":98.8810164559,"c":99.3456522417,"v":362508.3684422229,"t":1717560000}
+{"o":99.3456522417,"h":99.7067636634,"l":98.9582238099,"c":99.5776571913,"v":383382.5066569566,"t":1717563600}
+{"o":99.5776571913,"h":99.9741421881,"l":99.5103333878,"c":99.8483501636,"v":374958.9241106789,"t":1717567200}
+{"o":99.8483501636,"h":100.0117801143,"l":99.4766374977,"c":99.5301635891,"v":453086.8040392975,"t":1717570800}
+{"o":99.5301635891,"h":99.6693584337,"l":99.0311770303,"c":99.3174241252,"v":493128.1561823084,"t":1717574400}
+{"o":99.3174241252,"h":99.89116205,"l":99.1476514083,"c":99.5246516056,"v":484822.2527316358,"t":1717578000}
+{"o":99.5246516056,"h":99.7259587128,"l":99.004229945,"c":99.004229945,"v":459150.9135867233,"t":1717581600}
+{"o":99.004229945,"h":99.2808504436,"l":98.77624613,"c":99.2360718857,"v":436444.912978971,"t":1717585200}
+{"o":99.2360718857,"h":99.6267356399,"l":98.7338026189,"c":99.2445113653,"v":553367.8559489831,"t":1717588800}
+{"o":99.2445113653,"h":99.8159916285,"l":98.8157366564,"c":98.9592552365,"v":727688.2266746816,"t":1717592400}
+{"o":98.9592552365,"h":99.3802375507,"l":98.3208397558,"c":99.1533255276,"v":647334.2029094035,"t":1717596000}
+{"o":99.1533255276,"h":100.508659773,"l":99.096811089,"c":100.2858701425,"v":584454.6221607925,"t":1717599600}
+{"o":100.2858701425,"h":100.7738705266,"l":99.7357535349,"c":99.8696564262,"v":585720.7444555575,"t":1717603200}
+{"o":99.8696564262,"h":100.6598192839,"l":99.7804978788,"c":100.2397331935,"v":504327.7192944777,"t":1717606800}
+{"o":100.2397331935,"h":100.5014947627,"l":99.0823106872,"c":99.403691241,"v":542050.4753732855,"t":1717610400}
+{"o":99.403691241,"h":99.5716290907,"l":98.9934763929,"c":99.2775834179,"v":463841.1363367934,"t":1717614000}
+{"o":99.2775834179,"h":99.6202385306,"l":99.1578782685,"c":99.5571859199,"v":425058.5773307055,"t":1717617600}
+{"o":99.5571859199,"h":99.6009313478,"l":99.2073991296,"c":99.3730528854,"v":398608.2572230533,"t":1717621200}
+{"o":99.3730528854,"h":99.762860442,"l":99.2621411931,"c":99.4083527842,"v":413625.2679632615,"t":1717624800}
+{"o":99.4083527842,"h":99.6841469478,"l":99.28931589,"c":99.591527889,"v":423860.7376391983,"t":1717628400}
+{"o":99.591527889,"h":99.7973196372,"l":99.3682458595,"c":99.688848898,"v":388994.4550637208,"t":1717632000}
+{"o":99.688848898,"h":99.9932908882,"l":99.4000886003,"c":99.6359741152,"v":385235.0102790852,"t":1717635600}
+{"o":99.6359741152,"h":100.1040630415,"l":99.5879255266,"c":100.0659187545,"v":371333.9984438688,"t":1717639200}
+{"o":100.0659187545,"h":100.0659187545,"l":99.6511356087,"c":99.7820865549,"v":350171.9309123076,"t":1717642800}
+{"o":99.7820865549,"h":100.0954247798,"l":99.0425762318,"c":99.7160902002,"v":426115.2406619705,"t":1717646400}
+{"o":99.7160902002,"h":99.7160902002,"l":98.8575883958,"c":98.8876870495,"v":350172.5275404846,"t":1717650000}
+{"o":98.8876870495,"h":99.0438692656,"l":98.4515111292,"c":98.6886322652,"v":357840.5377611025,"t":1717653600}
+{"o":98.6886322652,"h":99.1372029205,"l":98.4294878067,"c":99.059456686,"v":450107.4333949531,"t":1717657200}
+{"o":99.059456686,"h":99.3209251556,"l":98.7378940743,"c":99.251445118,"v":507056.5356952446,"t":1717660800}
+{"o":99.251445118,"h":99.7788033682,"l":99.0312062802,"c":99.2041263523,"v":483209.7187342914,"t":1717664400}
+{"o":99.2041263523,"h":99.209257963,"l":98.742778551,"c":99.1166242115,"v":508651.6409146105,"t":1717668000}
+{"o":99.1166242115,"h":99.3142213136,"l":98.9702606893,"c":99.3142213136,"v":477207.2118830972,"t":1717671600}
+{"o":99.3142213136,"h":99.5445709342,"l":98.9888963054,"c":99.2149793405,"v":515203.3596022959,"t":1717675200}
+{"o":99.2149793405,"h":99.4669465315,"l":98.929913573,"c":99.0413117507,"v":494985.4655217276,"t":1717678800}
+{"o":99.0413117507,"h":99.4032761887,"l":98.832017194,"c":99.3979009527,"v":715567.7544500898,"t":1717682400}
+{"o":99.3979009527,"h":99.6710225589,"l":99.1880198653,"c":99.2320787724,"v":882959.8692451984,"t":1717686000}
+{"o":99.2320787724,"h":99.3070536238,"l":98.3335362149,"c":98.4751565903,"v":720691.8301018709,"t":1717689600}
+{"o":98.4751565903,"h":98.9143065688,"l":98.0588263217,"c":98.5934437595,"v":863381.4018612336,"t":1717693200}
+{"o":98.5934437595,"h":98.708497983,"l":97.9190995226,"c":98.1517808586,"v":782682.905654265,"t":1717696800}
+{"o":98.1517808586,"h":98.1555699877,"l":96.5659390654,"c":97.0057373983,"v":908723.3786496635,"t":1717700400}
+{"o":97.0057373983,"h":98.0094639771,"l":96.1546608797,"c":97.7706981208,"v":810113.0762238838,"t":1717704000}
+{"o":97.7706981208,"h":97.9965352104,"l":97.4149140839,"c":97.603717958,"v":648996.7695470965,"t":1717707600}
+{"o":97.603717958,"h":97.9529561826,"l":97.4445717479,"c":97.8567201169,"v":613220.6406731132,"t":1717711200}
+{"o":97.8567201169,"h":97.9933169248,"l":97.1860083106,"c":97.6048619941,"v":682073.1132955892,"t":1717714800}
+{"o":97.6048619941,"h":97.860520839,"l":97.4097923268,"c":97.5979504031,"v":619601.2478449101,"t":1717718400}
+{"o":97.5979504031,"h":97.7210216593,"l":97.1712102256,"c":97.5742644872,"v":557097.8905051034,"t":1717722000}
+{"o":97.5742644872,"h":97.8297781265,"l":96.9538164786,"c":97.449183475,"v":584501.0988805,"t":1717725600}
+{"o":97.449183475,"h":97.8625383659,"l":97.3518189896,"c":97.8625383659,"v":495790.6282421274,"t":1717729200}
+{"o":97.8625383659,"h":98.8666502108,"l":97.7474184118,"c":98.7035358556,"v":491347.1421586412,"t":1717732800}
+{"o":98.7035358556,"h":99.0134961049,"l":98.5155134783,"c":98.758862187,"v":466979.5402685073,"t":1717736400}
+{"o":98.758862187,"h":98.9545283515,"l":98.5448509456,"c":98.8461680413,"v":453778.0765635045,"t":1717740000}
+{"o":98.8461680413,"h":98.9983426695,"l":98.6478283293,"c":98.7018408491,"v":539957.1533141222,"t":1717743600}
+{"o":98.7018408491,"h":98.9155467547,"l":98.5506266884,"c":98.7127289135,"v":456103.0491623228,"t":1717747200}
+{"o":98.7127289135,"h":98.7772279211,"l":98.3139073901,"c":98.484929067,"v":461139.3254994578,"t":1717750800}
+{"o":98.484929067,"h":98.6394969738,"l":98.0195614702,"c":98.3265531633,"v":474504.9352047364,"t":1717754400}
+{"o":98.3265531633,"h":98.8208672665,"l":98.1019209484,"c":98.7184995805,"v":549752.3954434464,"t":1717758000}
+{"o":98.7184995805,"h":99.1243416432,"l":97.081344663,"c":98.1443921801,"v":958575.7697164669,"t":1717761600}
+{"o":98.1443921801,"h":98.5575573256,"l":97.8107525228,"c":98.3324893543,"v":797498.0381722942,"t":1717765200}
+{"o":98.3324893543,"h":98.5295125731,"l":97.6543120053,"c":98.3592145509,"v":977039.3579953065,"t":1717768800}
+{"o":98.3592145509,"h":98.3592145509,"l":97.1429128036,"c":97.5610609582,"v":992863.041580471,"t":1717772400}
+{"o":97.5610609582,"h":97.7328602801,"l":96.6668469954,"c":96.7780469404,"v":1019728.0527218364,"t":1717776000}
+{"o":96.7780469404,"h":96.8026625518,"l":94.8140290129,"c":94.9735619694,"v":1259423.4526176199,"t":1717779600}
+{"o":94.9735619694,"h":94.9735619694,"l":88.1867218192,"c":92.3654209338,"v":2619062.6032583574,"t":1717783200}
+{"o":92.3654209338,"h":95.9649559508,"l":91.8892580524,"c":92.9561408428,"v":1098079.3194473435,"t":1717786800}
+{"o":92.9561408428,"h":93.5404098765,"l":92.0639347545,"c":93.3438119106,"v":879157.1478717009,"t":1717790400}
+{"o":93.3438119106,"h":93.5670255563,"l":93.0821538641,"c":93.2441448607,"v":1030784.7888464294,"t":1717794000}
+{"o":93.2441448607,"h":93.6276902663,"l":93.1022231919,"c":93.5569014291,"v":1040255.191431368,"t":1717797600}
+{"o":93.5569014291,"h":93.6518236798,"l":93.1685129532,"c":93.196292325,"v":710002.8093823588,"t":1717801200}
+{"o":93.196292325,"h":93.2404281419,"l":92.8612640126,"c":92.9865087615,"v":680575.8657603412,"t":1717804800}
+{"o":92.9865087615,"h":93.6345180513,"l":92.9485815855,"c":93.5571003074,"v":524530.605723241,"t":1717808400}
+{"o":93.5571003074,"h":93.5684264048,"l":93.0535330278,"c":93.2511483734,"v":431017.4796874554,"t":1717812000}
+{"o":93.2511483734,"h":93.5007608806,"l":93.1219034678,"c":93.3097223426,"v":387029.8347671117,"t":1717815600}
+{"o":93.3097223426,"h":93.4176748791,"l":92.8867193969,"c":92.9466913579,"v":425893.9505593058,"t":1717819200}
+{"o":92.9466913579,"h":93.3735359502,"l":92.6484944742,"c":93.1531097404,"v":420133.1426994537,"t":1717822800}
+{"o":93.1531097404,"h":93.3582156605,"l":92.9842877944,"c":93.2606572667,"v":509720.1164097334,"t":1717826400}
+{"o":93.2606572667,"h":93.9391696413,"l":93.2606572667,"c":93.8494437462,"v":377403.8190572162,"t":1717830000}
+{"o":93.8494437462,"h":93.8629544682,"l":93.2063104002,"c":93.2784562896,"v":387425.4275958266,"t":1717833600}
+{"o":93.2784562896,"h":93.3286048229,"l":92.973133026,"c":93.1371170353,"v":436720.204434582,"t":1717837200}
+{"o":93.1371170353,"h":93.1854491087,"l":92.5921816641,"c":92.9285931703,"v":483020.4487588285,"t":1717840800}
+{"o":92.9285931703,"h":93.0794416962,"l":91.8369909537,"c":92.06946635,"v":566915.6680712041,"t":1717844400}
+{"o":92.06946635,"h":92.2535282474,"l":90.3433362413,"c":91.7278686651,"v":566000.0255795338,"t":1717848000}
+{"o":91.7278686651,"h":92.0465852377,"l":90.2331800281,"c":92.0465852377,"v":767079.2127427877,"t":1717851600}
+{"o":92.0465852377,"h":92.5079907513,"l":90.3068303537,"c":92.41374796,"v":525090.6404462983,"t":1717855200}
+{"o":92.41374796,"h":92.5761816614,"l":91.7240762182,"c":91.8983368921,"v":761176.9866334972,"t":1717858800}
+{"o":91.8983368921,"h":92.0975726306,"l":91.1751191779,"c":91.6472593531,"v":568292.8704528735,"t":1717862400}
+{"o":91.6472593531,"h":92.0074663636,"l":90.3779226528,"c":91.9844317412,"v":574218.4537840213,"t":1717866000}
+{"o":91.9844317412,"h":92.4322892923,"l":91.73316182,"c":91.794066226,"v":914986.8713689964,"t":1717869600}
+{"o":91.794066226,"h":92.0616271353,"l":90.3467579105,"c":91.7009312044,"v":544253.3569816102,"t":1717873200}
+{"o":91.7009312044,"h":91.8274451529,"l":91.0199735192,"c":91.3775863531,"v":431407.2296628078,"t":1717876800}
+{"o":91.3775863531,"h":91.4493857056,"l":91.0485233511,"c":91.143195266,"v":393142.6380918688,"t":1717880400}
+{"o":91.143195266,"h":91.2113756805,"l":90.2695564581,"c":90.9396302572,"v":416364.6887044882,"t":1717884000}
+{"o":90.9396302572,"h":91.01789412,"l":89.6899938536,"c":90.5738160524,"v":425831.474131599,"t":1717887600}
+{"o":90.5738160524,"h":90.966982467,"l":90.4897397661,"c":90.7575627858,"v":416780.2392534644,"t":1717891200}
+{"o":90.7575627858,"h":91.1113222554,"l":90.6530606695,"c":91.0312372535,"v":378982.3652655115,"t":1717894800}
+{"o":91.0312372535,"h":91.0327881601,"l":88.7852070364,"c":90.1964746679,"v":456553.7943490006,"t":1717898400}
+{"o":90.1964746679,"h":90.6851846771,"l":89.7412778384,"c":90.5433245144,"v":379743.6955845376,"t":1717902000}
+{"o":90.5433245144,"h":91.020328593,"l":90.4973483592,"c":90.6970978662,"v":302244.0055961016,"t":1717905600}
+{"o":90.6970978662,"h":91.3358336145,"l":89.4277839735,"c":91.1512544515,"v":398889.8599814618,"t":1717909200}
+{"o":91.1512544515,"h":91.4898569779,"l":91.0876587868,"c":91.3928858543,"v":353257.4738673209,"t":1717912800}
+{"o":91.3928858543,"h":91.6651461555,"l":91.1819918162,"c":91.249071057,"v":312553.116296959,"t":1717916400}
+{"o":91.249071057,"h":91.6181320751,"l":91.0183870096,"c":91.5413736203,"v":264901.5143134447,"t":1717920000}
+{"o":91.5413736203,"h":91.6977080462,"l":91.3560475585,"c":91.5278449173,"v":281038.323088158,"t":1717923600}
+{"o":91.5278449173,"h":91.5301447005,"l":90.5019922834,"c":91.2470916079,"v":317756.6452042312,"t":1717927200}
+{"o":91.2470916079,"h":91.6074417793,"l":90.2965358805,"c":91.5230107491,"v":315400.2286329214,"t":1717930800}
+{"o":91.5230107491,"h":92.711464253,"l":91.3279821334,"c":92.4520027019,"v":461926.9311047287,"t":1717934400}
+{"o":92.4520027019,"h":92.5839709626,"l":91.5890526756,"c":92.0927231179,"v":510291.6746364281,"t":1717938000}
+{"o":92.0927231179,"h":92.6486436454,"l":91.997285,"c":92.6107262731,"v":467921.8129101308,"t":1717941600}
+{"o":92.6107262731,"h":92.8949096889,"l":92.4402285187,"c":92.8141951525,"v":484506.0024252883,"t":1717945200}
+{"o":92.8141951525,"h":92.8499670125,"l":92.3829294467,"c":92.5295530388,"v":447678.8926370709,"t":1717948800}
+{"o":92.5295530388,"h":92.5992944969,"l":92.1632078642,"c":92.3467111421,"v":469563.5737914328,"t":1717952400}
+{"o":92.3467111421,"h":93.3168013865,"l":92.1623718778,"c":93.2198253706,"v":450578.7790190522,"t":1717956000}
+{"o":93.2198253706,"h":93.5585526627,"l":93.0347190913,"c":93.0868496343,"v":553946.1393283851,"t":1717959600}
+{"o":93.0868496343,"h":93.0868496343,"l":92.5520185501,"c":92.6674840767,"v":455762.6848288988,"t":1717963200}
+{"o":92.6674840767,"h":93.01785999,"l":92.5372260628,"c":92.8986696729,"v":451286.0045987417,"t":1717966800}
+{"o":92.8986696729,"h":93.1810457938,"l":92.7385410205,"c":92.9356053785,"v":387901.5244268168,"t":1717970400}
+{"o":92.9356053785,"h":93.0737598163,"l":92.8429977601,"c":93.0275119095,"v":284457.6655864515,"t":1717974000}
+{"o":93.0275119095,"h":93.0953951061,"l":92.1763956778,"c":92.4694082047,"v":449738.5816295976,"t":1717977600}
+{"o":92.4694082047,"h":92.8311739251,"l":92.2373537637,"c":92.5351410564,"v":322084.9938026667,"t":1717981200}
+{"o":92.5351410564,"h":92.7778003462,"l":92.241735128,"c":92.3579859963,"v":308026.0047837341,"t":1717984800}
+{"o":92.3579859963,"h":92.3642366687,"l":91.6077147885,"c":91.7244716633,"v":529350.9823568255,"t":1717988400}
+{"o":91.7244716633,"h":92.1181162961,"l":91.427527278,"c":91.9596442506,"v":366585.3528806388,"t":1717992000}
+{"o":91.9596442506,"h":91.9647284245,"l":91.4122323117,"c":91.7257787007,"v":338161.7290081184,"t":1717995600}
+{"o":91.7257787007,"h":91.8338062883,"l":91.0971795612,"c":91.3530298611,"v":406765.5533620637,"t":1717999200}
+{"o":91.3530298611,"h":91.3974263514,"l":90.3458561537,"c":90.4328033993,"v":370848.0534931708,"t":1718002800}
+{"o":90.4328033993,"h":91.6869492215,"l":90.3950929742,"c":91.4120103072,"v":387943.867774848,"t":1718006400}
+{"o":91.4120103072,"h":91.9227802507,"l":90.9777415769,"c":91.8479813782,"v":324312.0964860486,"t":1718010000}
+{"o":91.8479813782,"h":91.9053606235,"l":91.5274146161,"c":91.6883876906,"v":355280.8700135963,"t":1718013600}
+{"o":91.6883876906,"h":91.7622667678,"l":91.313199808,"c":91.4697465251,"v":391247.4620691318,"t":1718017200}
+{"o":91.4697465251,"h":91.5043084051,"l":90.8622331481,"c":90.9320038719,"v":396300.7140951355,"t":1718020800}
+{"o":90.9320038719,"h":91.3378584136,"l":90.4839210303,"c":91.1687842649,"v":559326.8056367654,"t":1718024400}
+{"o":91.1687842649,"h":91.7912406476,"l":90.7256747206,"c":91.7131779132,"v":526048.4762638322,"t":1718028000}
+{"o":91.7131779132,"h":93.6349925404,"l":91.6592037732,"c":93.1847619295,"v":702161.8765885793,"t":1718031600}
+{"o":93.1847619295,"h":93.4129034386,"l":92.2846187361,"c":92.9500697028,"v":655330.4962839956,"t":1718035200}
+{"o":92.9500697028,"h":93.3541140207,"l":92.5794713907,"c":93.3127499858,"v":491406.7707491547,"t":1718038800}
+{"o":93.3127499858,"h":93.4632789617,"l":92.4522057158,"c":92.9201973277,"v":548415.3669727262,"t":1718042400}
+{"o":92.9201973277,"h":92.9658098676,"l":91.8394981481,"c":92.0066084197,"v":621146.2070396225,"t":1718046000}
+{"o":92.0066084197,"h":92.1868037334,"l":91.2433625834,"c":91.7491279721,"v":625510.74495716,"t":1718049600}
+{"o":91.7491279721,"h":92.0007887583,"l":91.1603349819,"c":91.5261190763,"v":562594.4724170119,"t":1718053200}
+{"o":91.5261190763,"h":91.5884871503,"l":91.0967598136,"c":91.4152593659,"v":474040.1409070277,"t":1718056800}
+{"o":91.4152593659,"h":91.4678719206,"l":90.8061132889,"c":91.2492690878,"v":414786.3623025777,"t":1718060400}
+{"o":91.2492690878,"h":91.6056367836,"l":90.9030864256,"c":91.1719136306,"v":456846.1859973595,"t":1718064000}
+{"o":91.1719136306,"h":91.6602266549,"l":89.0996095734,"c":89.6972894348,"v":547480.6062374398,"t":1718067600}
+{"o":89.6972894348,"h":90.5985260817,"l":88.8988470992,"c":89.8799637741,"v":716389.0289658759,"t":1718071200}
+{"o":89.8799637741,"h":90.0904258763,"l":89.2476668609,"c":89.5487422571,"v":493070.8898239718,"t":1718074800}
+{"o":89.5487422571,"h":89.5660813566,"l":87.5705145827,"c":88.6171951875,"v":538673.3425047641,"t":1718078400}
+{"o":88.6171951875,"h":88.698159023,"l":88.0935598842,"c":88.4878802008,"v":403649.5998593163,"t":1718082000}
+{"o":88.4878802008,"h":88.7768732157,"l":87.5130415312,"c":88.1085310823,"v":420727.7947575729,"t":1718085600}
+{"o":88.1085310823,"h":88.4660709645,"l":87.5288637562,"c":88.0517495289,"v":401870.6645383353,"t":1718089200}
+{"o":88.0517495289,"h":88.6427093365,"l":87.7789702378,"c":88.2406735905,"v":416816.5606472795,"t":1718092800}
+{"o":88.2406735905,"h":88.5650230025,"l":87.6418687247,"c":88.346992318,"v":393150.7401133876,"t":1718096400}
+{"o":88.346992318,"h":89.1130307765,"l":88.0137155389,"c":88.7837097739,"v":422395.3190409805,"t":1718100000}
+{"o":88.7837097739,"h":88.8082670058,"l":88.0829437395,"c":88.1750155388,"v":508650.8406814756,"t":1718103600}
+{"o":88.1750155388,"h":88.6090882462,"l":87.9719871459,"c":88.1870678447,"v":522463.356879503,"t":1718107200}
+{"o":88.1870678447,"h":88.526636485,"l":86.5558234557,"c":86.7153760453,"v":716937.1095398084,"t":1718110800}
+{"o":86.7153760453,"h":87.6134346919,"l":86.3693622838,"c":87.1540307015,"v":662055.2366296494,"t":1718114400}
+{"o":87.1540307015,"h":87.4340110825,"l":83.9456227562,"c":84.6792549951,"v":957436.4033287838,"t":1718118000}
+{"o":84.6792549951,"h":85.8306412273,"l":84.2211552021,"c":84.7374424822,"v":674144.0172959341,"t":1718121600}
+{"o":84.7374424822,"h":85.2400534904,"l":83.0571975722,"c":84.7212098911,"v":542571.268078536,"t":1718125200}
+{"o":84.7212098911,"h":85.7738149402,"l":84.4766152946,"c":85.353373831,"v":534652.9791634398,"t":1718128800}
+{"o":85.353373831,"h":85.9826956858,"l":84.8268907273,"c":85.6236556776,"v":575636.32722043,"t":1718132400}
+{"o":85.6236556776,"h":85.6929141023,"l":85.007867463,"c":85.114961326,"v":513617.6651622719,"t":1718136000}
+{"o":85.114961326,"h":85.9018708276,"l":85.0825156923,"c":85.7369576449,"v":657423.1418874984,"t":1718139600}
+{"o":85.7369576449,"h":86.1356453524,"l":85.4380011269,"c":85.8171986221,"v":439968.681180168,"t":1718143200}
+{"o":85.8171986221,"h":86.2168610299,"l":85.4555713079,"c":85.6762457802,"v":520830.8505385315,"t":1718146800}
+{"o":85.6762457802,"h":85.8651867472,"l":84.4504825654,"c":85.0385473558,"v":640373.5611638509,"t":1718150400}
+{"o":85.0385473558,"h":85.2635293654,"l":82.8135735941,"c":84.4490685578,"v":678601.2171923148,"t":1718154000}
+{"o":84.4490685578,"h":85.8178005197,"l":84.0297867282,"c":85.6974451121,"v":508610.1717359883,"t":1718157600}
+{"o":85.6974451121,"h":86.0558172278,"l":84.8336285036,"c":85.8703719505,"v":394288.3132691946,"t":1718161200}
+{"o":85.8703719505,"h":87.1876974537,"l":85.8124784953,"c":86.7982494578,"v":450093.3151193014,"t":1718164800}
+{"o":86.7982494578,"h":86.8474619845,"l":86.0934728925,"c":86.1386749592,"v":379140.4929356507,"t":1718168400}
+{"o":86.1386749592,"h":86.9984008155,"l":86.1348959133,"c":86.5474103371,"v":354472.9675119897,"t":1718172000}
+{"o":86.5474103371,"h":87.1820033316,"l":86.4912623473,"c":87.0836974961,"v":334191.4553080142,"t":1718175600}
+{"o":87.0836974961,"h":87.4165280043,"l":86.7380053153,"c":86.812913489,"v":288073.4032793865,"t":1718179200}
+{"o":86.812913489,"h":87.6186829421,"l":86.6549912724,"c":87.3352696547,"v":396806.9277756051,"t":1718182800}
+{"o":87.3352696547,"h":88.1801744495,"l":87.3352696547,"c":87.6495729061,"v":488215.7829427308,"t":1718186400}
+{"o":87.6495729061,"h":87.8233776326,"l":87.0426708123,"c":87.0780133957,"v":447782.0864959827,"t":1718190000}
+{"o":87.0780133957,"h":91.53293669,"l":87.0186937577,"c":91.1487459456,"v":928599.8933828353,"t":1718193600}
+{"o":91.1487459456,"h":92.8171965303,"l":90.8350249814,"c":91.3964525315,"v":783030.0898805506,"t":1718197200}
+{"o":91.3964525315,"h":92.2460175294,"l":91.0465311857,"c":91.8673189019,"v":659233.7940659029,"t":1718200800}
+{"o":91.8673189019,"h":91.9744784825,"l":90.5082305017,"c":91.1301401028,"v":620388.8692339465,"t":1718204400}
+{"o":91.1301401028,"h":91.6710857398,"l":90.5866995072,"c":91.1277348027,"v":627700.3030637422,"t":1718208000}
+{"o":91.1277348027,"h":91.7522082577,"l":90.7915206874,"c":91.5446083304,"v":659414.0222491099,"t":1718211600}
+{"o":91.5446083304,"h":91.59398129,"l":89.1957886908,"c":89.49787653,"v":1055383.573926958,"t":1718215200}
+{"o":89.49787653,"h":90.8217218088,"l":86.5963768741,"c":87.9349936048,"v":1061495.8783105216,"t":1718218800}
+{"o":87.9349936048,"h":89.0658040954,"l":87.3543509414,"c":88.8940765318,"v":659108.5820328888,"t":1718222400}
+{"o":88.8940765318,"h":89.3426336314,"l":88.6385214212,"c":89.0729970449,"v":597308.2228661822,"t":1718226000}
+{"o":89.0729970449,"h":89.3069363926,"l":88.8080085479,"c":89.240239406,"v":474912.8034939669,"t":1718229600}
+{"o":89.240239406,"h":89.2773877165,"l":88.5381776787,"c":89.0438383881,"v":431132.4463939109,"t":1718233200}
+{"o":89.0438383881,"h":89.0438383881,"l":87.7895290611,"c":88.7193013007,"v":434051.7009073852,"t":1718236800}
+{"o":88.7193013007,"h":89.157334748,"l":87.6511529014,"c":87.7301204595,"v":451947.2525936241,"t":1718240400}
+{"o":87.7301204595,"h":88.172670166,"l":86.2640881846,"c":87.0971800207,"v":528324.6476945952,"t":1718244000}
+{"o":87.0971800207,"h":87.1017627186,"l":85.7900557107,"c":86.918144397,"v":711082.005136314,"t":1718247600}
+{"o":86.918144397,"h":87.6989700021,"l":86.7454762026,"c":87.252987251,"v":430122.893293756,"t":1718251200}
+{"o":87.252987251,"h":87.5695897859,"l":87.2346660845,"c":87.4189232874,"v":425895.9664005161,"t":1718254800}
+{"o":87.4189232874,"h":87.5233480649,"l":86.0577172122,"c":86.8846998662,"v":823229.302637103,"t":1718258400}
+{"o":86.8846998662,"h":87.3321423208,"l":85.76801508,"c":87.2872417983,"v":591801.4022756175,"t":1718262000}
+{"o":87.2872417983,"h":87.4786931228,"l":86.9722696503,"c":87.1536261912,"v":430789.7097169713,"t":1718265600}
+{"o":87.1536261912,"h":87.2047902031,"l":85.820025681,"c":86.6919470633,"v":456534.8624592729,"t":1718269200}
+{"o":86.6919470633,"h":87.2816431292,"l":86.0942093762,"c":87.0034744117,"v":452516.0250752283,"t":1718272800}
+{"o":87.0034744117,"h":87.1713249531,"l":85.5964833395,"c":85.8484711461,"v":418203.43501603,"t":1718276400}
+{"o":85.8484711461,"h":87.2600292237,"l":85.7180030308,"c":86.0592624057,"v":637278.5802218659,"t":1718280000}
+{"o":86.0592624057,"h":87.1083704966,"l":85.6429085265,"c":86.138610764,"v":617770.478950717,"t":1718283600}
+{"o":86.138610764,"h":86.3221844623,"l":84.2527826133,"c":85.5864260275,"v":746101.10492288,"t":1718287200}
+{"o":85.5864260275,"h":85.6859213076,"l":83.8386968675,"c":84.2473982186,"v":848268.7057699562,"t":1718290800}
+{"o":84.2473982186,"h":84.8830093635,"l":83.6319797799,"c":84.6823731324,"v":796958.6137047173,"t":1718294400}
+{"o":84.6823731324,"h":85.3007623004,"l":84.2702206865,"c":85.2615584747,"v":535838.5439901659,"t":1718298000}
+{"o":85.2615584747,"h":85.6151643068,"l":84.4490525632,"c":85.3949087223,"v":456520.9042067722,"t":1718301600}
+{"o":85.3949087223,"h":85.4341820739,"l":84.3200712075,"c":84.7717014202,"v":526928.2864123754,"t":1718305200}
+{"o":84.7717014202,"h":85.0692668979,"l":84.1585344747,"c":84.4410556489,"v":580065.4941765735,"t":1718308800}
+{"o":84.4410556489,"h":84.9292106716,"l":82.8147740347,"c":84.9220068984,"v":453832.9639756206,"t":1718312400}
+{"o":84.9220068984,"h":85.1297468334,"l":84.2299388393,"c":85.0081790788,"v":422046.7730505,"t":1718316000}
+{"o":85.0081790788,"h":85.0081790788,"l":84.2536605304,"c":84.4756503147,"v":341636.3199564346,"t":1718319600}
+{"o":84.4756503147,"h":85.0276485528,"l":83.9549065055,"c":84.3815165207,"v":484034.2261700728,"t":1718323200}
+{"o":84.3815165207,"h":84.9185109764,"l":83.0894454998,"c":84.9101666863,"v":523414.3363049355,"t":1718326800}
+{"o":84.9101666863,"h":85.1857426829,"l":84.5347709269,"c":84.9528511415,"v":406517.3949274268,"t":1718330400}
+{"o":84.9528511415,"h":85.0459274117,"l":84.2486709756,"c":84.5910389833,"v":414207.914060939,"t":1718334000}
+{"o":84.5910389833,"h":84.9448832508,"l":84.3049204743,"c":84.3468518126,"v":391583.3808948586,"t":1718337600}
+{"o":84.3468518126,"h":85.5056866771,"l":84.1893403111,"c":85.2653688703,"v":454056.5399055462,"t":1718341200}
+{"o":85.2653688703,"h":85.3546448043,"l":84.3180338033,"c":84.8350569184,"v":353372.3391175678,"t":1718344800}
+{"o":84.8350569184,"h":84.9941576131,"l":84.3091462314,"c":84.6692854097,"v":328546.7162484227,"t":1718348400}
+{"o":84.6692854097,"h":85.409949167,"l":84.5290698489,"c":85.1347914035,"v":363216.9703337303,"t":1718352000}
+{"o":85.1347914035,"h":85.1368316607,"l":84.3297490782,"c":84.7564232377,"v":342527.0809909964,"t":1718355600}
+{"o":84.7564232377,"h":85.1105123769,"l":84.5764768484,"c":84.7931483336,"v":328468.9031575348,"t":1718359200}
+{"o":84.7931483336,"h":85.0424745114,"l":84.3408970838,"c":84.9217063662,"v":369824.7454739177,"t":1718362800}
+{"o":84.9217063662,"h":85.4622252039,"l":84.7711380112,"c":85.0301219687,"v":474972.1586510743,"t":1718366400}
+{"o":85.0301219687,"h":85.2837033223,"l":84.7078886942,"c":84.8334728184,"v":463961.1559264541,"t":1718370000}
+{"o":84.8334728184,"h":84.8822842754,"l":82.4434816078,"c":83.1672006823,"v":633571.6298696701,"t":1718373600}
+{"o":83.1672006823,"h":83.6195006919,"l":81.3779744055,"c":82.4571743425,"v":668720.793519525,"t":1718377200}
+{"o":82.4571743425,"h":82.6082526333,"l":78.9653880814,"c":81.1281799426,"v":1130373.8071625161,"t":1718380800}
+{"o":81.1281799426,"h":81.8364150985,"l":80.0085576201,"c":81.2194275708,"v":671232.5560171433,"t":1718384400}
+{"o":81.2194275708,"h":81.2902522595,"l":79.9723427321,"c":81.0940834428,"v":594424.3211192269,"t":1718388000}
+{"o":81.0940834428,"h":81.7411520695,"l":80.0541836526,"c":81.3004255696,"v":595987.4963100305,"t":1718391600}
+{"o":81.3004255696,"h":82.038710383,"l":81.2079518313,"c":81.3616823295,"v":451088.097551989,"t":1718395200}
+{"o":81.3616823295,"h":83.2727503288,"l":81.1418823901,"c":82.6109831201,"v":633282.9813328028,"t":1718398800}
+{"o":82.6109831201,"h":82.7078397001,"l":81.552774663,"c":82.1811254064,"v":610059.5177321956,"t":1718402400}
+{"o":82.1811254064,"h":82.3929709907,"l":81.8207933328,"c":82.0472227959,"v":390736.0761231264,"t":1718406000}
+{"o":82.0472227959,"h":82.6254481252,"l":81.9853520045,"c":82.3445302389,"v":392020.7305427605,"t":1718409600}
+{"o":82.3445302389,"h":82.8787025386,"l":82.1537426388,"c":82.209272566,"v":361678.9439480448,"t":1718413200}
+{"o":82.209272566,"h":82.5864816276,"l":82.0073534374,"c":82.466515615,"v":310532.730022668,"t":1718416800}
+{"o":82.466515615,"h":83.1234310447,"l":82.4350419992,"c":83.093047521,"v":321259.9534164051,"t":1718420400}
+{"o":83.093047521,"h":83.2560981504,"l":82.6706888941,"c":83.0187741277,"v":336553.783770663,"t":1718424000}
+{"o":83.0187741277,"h":83.479395734,"l":82.9755296038,"c":83.1043382987,"v":311358.9719210279,"t":1718427600}
+{"o":83.1043382987,"h":83.4324504311,"l":82.5902224623,"c":82.7141506683,"v":330483.8752473415,"t":1718431200}
+{"o":82.7141506683,"h":83.0636275264,"l":82.3820168747,"c":82.464406076,"v":342889.8455441703,"t":1718434800}
+{"o":82.464406076,"h":82.8210561025,"l":82.282922683,"c":82.5591286836,"v":287546.9218884793,"t":1718438400}
+{"o":82.5591286836,"h":82.7791963491,"l":82.1233283884,"c":82.3119629962,"v":328225.356630631,"t":1718442000}
+{"o":82.3119629962,"h":82.6529842114,"l":82.0323602299,"c":82.5771560133,"v":282833.6891225043,"t":1718445600}
+{"o":82.5771560133,"h":82.9390800992,"l":82.4689382074,"c":82.8795996695,"v":315028.680877405,"t":1718449200}
+{"o":82.8795996695,"h":83.0587281857,"l":82.6043041375,"c":82.9722104612,"v":315938.2353623886,"t":1718452800}
+{"o":82.9722104612,"h":83.1406762556,"l":82.6341685409,"c":83.0942730735,"v":361308.403584559,"t":1718456400}
+{"o":83.0942730735,"h":83.1530102841,"l":82.7349427122,"c":82.833007734,"v":463621.600468357,"t":1718460000}
+{"o":82.833007734,"h":83.51152625,"l":82.7641320939,"c":83.2827424527,"v":460379.3915944708,"t":1718463600}
+{"o":83.2827424527,"h":83.650640374,"l":83.1997670458,"c":83.289591843,"v":397038.8527673784,"t":1718467200}
+{"o":83.289591843,"h":83.5253257762,"l":83.0970294271,"c":83.4823125469,"v":403633.2691789943,"t":1718470800}
+{"o":83.4823125469,"h":83.4846803075,"l":82.9528697824,"c":83.0703315257,"v":419920.6062117675,"t":1718474400}
+{"o":83.0703315257,"h":83.2706586349,"l":82.6675301729,"c":82.9718556283,"v":390258.9248717502,"t":1718478000}
+{"o":82.9718556283,"h":83.1473005685,"l":82.538248469,"c":82.7771896617,"v":383904.5405262877,"t":1718481600}
+{"o":82.7771896617,"h":83.484202856,"l":82.7143921758,"c":83.3470463734,"v":332549.24489652,"t":1718485200}
+{"o":83.3470463734,"h":83.43738852,"l":83.0596584076,"c":83.4023518167,"v":328598.7599653288,"t":1718488800}
+{"o":83.4023518167,"h":83.5473575146,"l":83.2845281797,"c":83.4461395253,"v":313341.0127358511,"t":1718492400}
+{"o":83.4461395253,"h":83.5262316541,"l":82.9474506108,"c":82.9720971023,"v":316503.1647305674,"t":1718496000}
+{"o":82.9720971023,"h":83.243469329,"l":82.7418820781,"c":82.9842377264,"v":355077.7777561268,"t":1718499600}
+{"o":82.9842377264,"h":82.9908650656,"l":82.7180239795,"c":82.7651899796,"v":310276.7406682954,"t":1718503200}
+{"o":82.7651899796,"h":82.9189034155,"l":82.5249504273,"c":82.5766865086,"v":293935.3480366998,"t":1718506800}
+{"o":82.5766865086,"h":82.6353853807,"l":82.0965428487,"c":82.1094771759,"v":365132.4654591142,"t":1718510400}
+{"o":82.1094771759,"h":82.8614664484,"l":82.0677724915,"c":82.8281729375,"v":360894.1232037348,"t":1718514000}
+{"o":82.8281729375,"h":83.1381860045,"l":82.6436233625,"c":83.0398120263,"v":383228.0508862322,"t":1718517600}
+{"o":83.0398120263,"h":83.3102222956,"l":82.8377661681,"c":82.8822783269,"v":333708.672471498,"t":1718521200}
+{"o":82.8822783269,"h":83.060092684,"l":82.5841015825,"c":82.6609450622,"v":293593.8911392797,"t":1718524800}
+{"o":82.6609450622,"h":83.0102693037,"l":82.4994749918,"c":83.0082323472,"v":389905.8075164608,"t":1718528400}
+{"o":83.0082323472,"h":83.5641947369,"l":82.8169620935,"c":83.3958365184,"v":412736.2558455251,"t":1718532000}
+{"o":83.3958365184,"h":83.4737585663,"l":83.1058240652,"c":83.1513594973,"v":322047.1766898753,"t":1718535600}
+{"o":83.1513594973,"h":83.4223666088,"l":83.0212300463,"c":83.2113663081,"v":367988.4710814309,"t":1718539200}
+{"o":83.2113663081,"h":83.7374309571,"l":83.1749404651,"c":83.6672495132,"v":477020.9237291515,"t":1718542800}
+{"o":83.6672495132,"h":84.2358001396,"l":83.5083365133,"c":83.9247656156,"v":462969.0075910983,"t":1718546400}
+{"o":83.9247656156,"h":85.3186059204,"l":83.8963017458,"c":85.2072615414,"v":417034.8980686435,"t":1718550000}
+{"o":85.2072615414,"h":85.6152380665,"l":84.8373770981,"c":85.0424021198,"v":409257.3112076503,"t":1718553600}
+{"o":85.0424021198,"h":85.4332590192,"l":84.7334039854,"c":84.8512063888,"v":372409.3057904909,"t":1718557200}
+{"o":84.8512063888,"h":85.1940854141,"l":84.6122250097,"c":85.1042867412,"v":368548.0967697001,"t":1718560800}
+{"o":85.1042867412,"h":85.4528753424,"l":85.0135221007,"c":85.2785563667,"v":452844.1915710998,"t":1718564400}
+{"o":85.2785563667,"h":85.6320633644,"l":85.0957933303,"c":85.4186922087,"v":329142.8556307932,"t":1718568000}
+{"o":85.4186922087,"h":85.7496344718,"l":85.2706010602,"c":85.5941723313,"v":332319.160127226,"t":1718571600}
+{"o":85.5941723313,"h":86.6712709616,"l":85.563720655,"c":86.2683361163,"v":448914.6572977541,"t":1718575200}
+{"o":86.2683361163,"h":86.7947697767,"l":86.1500717971,"c":86.7776862729,"v":325849.5833573095,"t":1718578800}
+{"o":86.7776862729,"h":87.054609046,"l":86.2517078567,"c":86.3171396959,"v":382420.8519064143,"t":1718582400}
+{"o":86.3171396959,"h":86.3999221367,"l":85.2092827587,"c":85.4341678096,"v":403048.707056792,"t":1718586000}
+{"o":85.4341678096,"h":85.4960299594,"l":84.7372124484,"c":85.2291497928,"v":421168.4256828678,"t":1718589600}
+{"o":85.2291497928,"h":85.2508472373,"l":84.3981412104,"c":84.4770775137,"v":373130.0419513053,"t":1718593200}
+{"o":84.4770775137,"h":85.1889152578,"l":84.0336528003,"c":85.1570185979,"v":348146.0638041,"t":1718596800}
+{"o":85.1570185979,"h":85.5713692209,"l":84.5829242883,"c":84.8392983156,"v":378403.8100128283,"t":1718600400}
+{"o":84.8392983156,"h":84.8982894718,"l":83.8316142517,"c":83.9822305587,"v":461786.7322636967,"t":1718604000}
+{"o":83.9822305587,"h":84.6316418408,"l":83.6208901366,"c":84.0807591481,"v":490862.2715213429,"t":1718607600}
+{"o":84.0807591481,"h":84.4776177859,"l":83.2912702836,"c":83.676688946,"v":476817.3654520254,"t":1718611200}
+{"o":83.676688946,"h":84.2117875932,"l":82.6562646718,"c":82.8517957315,"v":503354.8303109842,"t":1718614800}
+{"o":82.8517957315,"h":82.9583672652,"l":81.285439254,"c":82.1651622969,"v":566800.8317755818,"t":1718618400}
+{"o":82.1651622969,"h":83.133760248,"l":82.0574765849,"c":82.5941271454,"v":556883.2177773905,"t":1718622000}
+{"o":82.5941271454,"h":82.7068392359,"l":81.3738947741,"c":82.1273147176,"v":597253.0633667898,"t":1718625600}
+{"o":82.1273147176,"h":82.5610472142,"l":81.3691168195,"c":81.6819169842,"v":570355.9672296119,"t":1718629200}
+{"o":81.6819169842,"h":82.970087736,"l":81.6165472558,"c":82.2792377751,"v":639322.1340560627,"t":1718632800}
+{"o":82.2792377751,"h":82.5829065507,"l":80.0001158241,"c":80.9888052262,"v":698711.7436434363,"t":1718636400}
+{"o":80.9888052262,"h":82.5549932909,"l":79.8997520639,"c":82.1924081188,"v":735494.754870019,"t":1718640000}
+{"o":82.1924081188,"h":83.1764639796,"l":82.1811846439,"c":82.9707871455,"v":634039.173577403,"t":1718643600}
+{"o":82.9707871455,"h":84.1835296178,"l":82.9259557908,"c":83.9520907294,"v":719287.8975947836,"t":1718647200}
+{"o":83.9520907294,"h":83.9880540483,"l":82.7619314738,"c":82.8825971271,"v":620361.7092359615,"t":1718650800}
+{"o":82.8825971271,"h":82.9480233909,"l":81.5656154697,"c":82.0068842187,"v":713346.9534347095,"t":1718654400}
+{"o":82.0068842187,"h":82.4924239252,"l":81.186552088,"c":82.1065458984,"v":693196.5950430754,"t":1718658000}
+{"o":82.1065458984,"h":82.5952014252,"l":81.8473108186,"c":82.507481931,"v":830898.5381603579,"t":1718661600}
+{"o":82.507481931,"h":82.7299269608,"l":81.9670427953,"c":82.2221591009,"v":1263993.5591037269,"t":1718665200}
+{"o":82.2221591009,"h":82.50370034,"l":80.3707542906,"c":81.1757821608,"v":1144319.8459864238,"t":1718668800}
+{"o":81.1757821608,"h":81.459873983,"l":73.7376019612,"c":76.1178527234,"v":1455313.7273302439,"t":1718672400}
+{"o":76.1178527234,"h":77.9402184137,"l":75.0652186822,"c":77.3699264798,"v":1245016.4570462571,"t":1718676000}
+{"o":77.3699264798,"h":78.0088492394,"l":76.7983289735,"c":77.892179909,"v":959247.6677068527,"t":1718679600}
+{"o":77.892179909,"h":78.7931918974,"l":77.3582021613,"c":78.4843776614,"v":1203322.591119081,"t":1718683200}
+{"o":78.4843776614,"h":79.156768855,"l":78.2587223421,"c":78.3585241286,"v":920870.1694740301,"t":1718686800}
+{"o":78.3585241286,"h":78.7324713254,"l":77.7762422566,"c":78.1155614472,"v":635524.5989687541,"t":1718690400}
+{"o":78.1155614472,"h":78.6621455931,"l":78.0548690017,"c":78.4874291468,"v":618537.9532454311,"t":1718694000}
+{"o":78.4874291468,"h":79.718033167,"l":78.3487850701,"c":79.5436155266,"v":686271.554101489,"t":1718697600}
+{"o":79.5436155266,"h":79.657457771,"l":78.7430811688,"c":78.8223809946,"v":476035.3700702289,"t":1718701200}
+{"o":78.8223809946,"h":79.4586938121,"l":78.5289253213,"c":79.0173903362,"v":477139.1903533334,"t":1718704800}
+{"o":79.0173903362,"h":79.2016244998,"l":77.8425144442,"c":78.7077457525,"v":653385.8939488895,"t":1718708400}
+{"o":78.7077457525,"h":78.9797404561,"l":77.6385772584,"c":78.0600922674,"v":733860.4243297086,"t":1718712000}
+{"o":78.0600922674,"h":78.2072461812,"l":76.2384775791,"c":77.0246183967,"v":855188.8952798558,"t":1718715600}
+{"o":77.0246183967,"h":79.0569702646,"l":76.2085666059,"c":77.5192010291,"v":1060238.4058355996,"t":1718719200}
+{"o":77.5192010291,"h":78.5443439191,"l":76.8872519274,"c":78.0132966808,"v":752309.5276285748,"t":1718722800}
+{"o":78.0132966808,"h":78.0989819466,"l":76.4007440612,"c":77.2843419631,"v":783053.2613498212,"t":1718726400}
+{"o":77.2843419631,"h":77.602513832,"l":76.1074000425,"c":76.147842542,"v":791170.6876766019,"t":1718730000}
+{"o":76.147842542,"h":77.0554674117,"l":75.5654857744,"c":75.9097132383,"v":955943.516010342,"t":1718733600}
+{"o":75.9097132383,"h":76.2897844978,"l":74.7466835506,"c":76.2318145407,"v":1021553.5805818083,"t":1718737200}
+{"o":76.2318145407,"h":78.5673065092,"l":75.5437942187,"c":78.3858435483,"v":966632.9438722614,"t":1718740800}
+{"o":78.3858435483,"h":79.4780247695,"l":78.1837752056,"c":79.0467155034,"v":804933.5652946697,"t":1718744400}
+{"o":79.0467155034,"h":79.0942424376,"l":78.2032407932,"c":78.9365520956,"v":623009.4303330944,"t":1718748000}
+{"o":78.9365520956,"h":78.9958949191,"l":78.3217103933,"c":78.8347066092,"v":523603.1392736156,"t":1718751600}
+{"o":78.8347066092,"h":79.3467056991,"l":78.0807172067,"c":79.1691431719,"v":851349.3700426979,"t":1718755200}
+{"o":79.1691431719,"h":80.6898586387,"l":78.6744053595,"c":79.1578785549,"v":1044756.0053634559,"t":1718758800}
+{"o":79.1578785549,"h":80.4807621914,"l":79.1254905842,"c":79.8005658785,"v":726335.4395438358,"t":1718762400}
+{"o":79.8005658785,"h":81.2366089818,"l":79.7098945779,"c":80.4331214651,"v":712285.0707198197,"t":1718766000}
+{"o":80.4331214651,"h":81.0546271083,"l":80.2404782677,"c":80.7175463692,"v":505820.7495425405,"t":1718769600}
+{"o":80.7175463692,"h":80.972468183,"l":79.9760165636,"c":80.3308532967,"v":462173.4227424977,"t":1718773200}
+{"o":80.3308532967,"h":81.3976322847,"l":80.1599489229,"c":81.2524700121,"v":478705.8173278506,"t":1718776800}
+{"o":81.2524700121,"h":81.4093082965,"l":80.2168661374,"c":80.3297595384,"v":412127.7741723481,"t":1718780400}
+{"o":80.3297595384,"h":80.4698931262,"l":79.4696522377,"c":79.6007233357,"v":375312.0953068068,"t":1718784000}
+{"o":79.6007233357,"h":79.9100921812,"l":79.0397376581,"c":79.4685276638,"v":425268.0135228529,"t":1718787600}
+{"o":79.4685276638,"h":79.985836919,"l":79.0724454777,"c":79.9481840018,"v":408228.8013839965,"t":1718791200}
+{"o":79.9481840018,"h":80.0718922251,"l":78.5554262818,"c":79.1422684858,"v":465443.9501931133,"t":1718794800}
+{"o":79.1422684858,"h":79.7019337662,"l":78.772281136,"c":79.4427019535,"v":503396.1399329287,"t":1718798400}
+{"o":79.4427019535,"h":79.6150513815,"l":78.854394448,"c":78.854394448,"v":494518.9430948533,"t":1718802000}
+{"o":78.854394448,"h":78.9214461672,"l":77.7326363932,"c":78.2606673615,"v":692863.1074394278,"t":1718805600}
+{"o":78.2606673615,"h":78.6882289297,"l":78.0909554325,"c":78.551663782,"v":576428.503609083,"t":1718809200}
+{"o":78.551663782,"h":78.9348446796,"l":78.0299028251,"c":78.5673038638,"v":577436.1919188334,"t":1718812800}
+{"o":78.5673038638,"h":79.8986792641,"l":78.4304284061,"c":79.0866216768,"v":575685.0451259802,"t":1718816400}
+{"o":79.0866216768,"h":79.5308056249,"l":78.8440617137,"c":78.9736187643,"v":570365.5879921335,"t":1718820000}
+{"o":78.9736187643,"h":79.006626031,"l":77.790471481,"c":78.4208687477,"v":711618.8830868661,"t":1718823600}
+{"o":78.4208687477,"h":78.586714863,"l":77.3357411928,"c":77.6513915187,"v":818038.4780104681,"t":1718827200}
+{"o":77.6513915187,"h":78.0478164972,"l":77.2588657402,"c":77.8795254411,"v":726572.611599026,"t":1718830800}
+{"o":77.8795254411,"h":78.0733882385,"l":77.222285196,"c":77.3002674448,"v":550712.6674601582,"t":1718834400}
+{"o":77.3002674448,"h":77.9305142527,"l":77.1919942651,"c":77.7862068523,"v":742537.7379283872,"t":1718838000}
+{"o":77.7862068523,"h":78.1040707452,"l":77.2956978163,"c":77.6121025036,"v":702462.8645887438,"t":1718841600}
+{"o":77.6121025036,"h":78.7644272621,"l":77.201287461,"c":77.5268139344,"v":665485.3233646177,"t":1718845200}
+{"o":77.5268139344,"h":77.6066570055,"l":76.7620751216,"c":77.1411937373,"v":523972.4407418393,"t":1718848800}
+{"o":77.1411937373,"h":77.1900401406,"l":76.0684165968,"c":76.3186064829,"v":462634.6483037241,"t":1718852400}
+{"o":76.3186064829,"h":77.4216178921,"l":76.0043776551,"c":77.0289763857,"v":497668.2398616,"t":1718856000}
+{"o":77.0289763857,"h":78.2285948991,"l":77.0267279665,"c":78.0098767962,"v":547253.350028254,"t":1718859600}
+{"o":78.0098767962,"h":78.6012209988,"l":77.6280850628,"c":77.7906532343,"v":536326.1119048924,"t":1718863200}
+{"o":77.7906532343,"h":79.1982370669,"l":77.6663368931,"c":78.6319030009,"v":593170.9387159455,"t":1718866800}
+{"o":78.6319030009,"h":78.9993424613,"l":78.262570989,"c":78.9993424613,"v":500363.4681887181,"t":1718870400}
+{"o":78.9993424613,"h":79.189956323,"l":78.6768615503,"c":78.8280876597,"v":554281.7381593672,"t":1718874000}
+{"o":78.8280876597,"h":80.0097721419,"l":78.4785174676,"c":79.8674378813,"v":606902.8089241495,"t":1718877600}
+{"o":79.8674378813,"h":81.0842423563,"l":79.4825169047,"c":79.9097518686,"v":660325.4434199677,"t":1718881200}
+{"o":79.9097518686,"h":80.3926685448,"l":79.2919557769,"c":79.3110748605,"v":636721.1833436682,"t":1718884800}
+{"o":79.3110748605,"h":79.7107877447,"l":77.3168604,"c":77.4394366187,"v":714621.7099336551,"t":1718888400}
+{"o":77.4394366187,"h":77.5051464351,"l":76.0880051463,"c":77.1505287197,"v":890319.2829467211,"t":1718892000}
+{"o":77.1505287197,"h":77.3586696277,"l":76.3612702179,"c":76.4420723481,"v":732763.6008185348,"t":1718895600}
+{"o":76.4420723481,"h":76.8567800736,"l":75.6682727133,"c":76.4380987335,"v":778566.522054116,"t":1718899200}
+{"o":76.4380987335,"h":77.393246992,"l":76.1556576887,"c":77.2480210775,"v":710130.9560065056,"t":1718902800}
+{"o":77.2480210775,"h":77.9266845638,"l":76.9815048817,"c":77.0151434746,"v":751070.0531074601,"t":1718906400}
+{"o":77.0151434746,"h":77.1954184769,"l":76.5562662772,"c":76.9597856013,"v":599792.3404453034,"t":1718910000}
+{"o":76.9597856013,"h":77.1853520108,"l":76.6274051276,"c":77.0001198878,"v":699309.3111832642,"t":1718913600}
+{"o":77.0001198878,"h":77.3975334309,"l":76.6380708548,"c":76.6986550026,"v":480742.4872693023,"t":1718917200}
+{"o":76.6986550026,"h":77.1305026963,"l":76.6080854301,"c":76.8078973714,"v":457056.1335925082,"t":1718920800}
+{"o":76.8078973714,"h":77.0146998237,"l":76.4948765838,"c":76.5663565534,"v":440148.2640492231,"t":1718924400}
+{"o":76.5663565534,"h":76.9066553262,"l":75.8355634715,"c":76.2986848864,"v":561612.6419469021,"t":1718928000}
+{"o":76.2986848864,"h":77.1493259999,"l":76.0282613642,"c":77.0163931038,"v":546911.5877199897,"t":1718931600}
+{"o":77.0163931038,"h":77.331891352,"l":76.2305081638,"c":76.3039244509,"v":420659.4853213294,"t":1718935200}
+{"o":76.3039244509,"h":76.3531628785,"l":75.569026318,"c":76.0927078543,"v":491882.4545111312,"t":1718938800}
+{"o":76.0927078543,"h":76.4489276745,"l":75.6386476365,"c":76.3381992947,"v":480997.8888599278,"t":1718942400}
+{"o":76.3381992947,"h":76.4047807257,"l":75.809835143,"c":76.2888801304,"v":414319.3753615487,"t":1718946000}
+{"o":76.2888801304,"h":76.4176793214,"l":75.7440752201,"c":76.0173722109,"v":427807.6229562222,"t":1718949600}
+{"o":76.0173722109,"h":76.3223967135,"l":74.9555309658,"c":75.3806290585,"v":437877.9012488991,"t":1718953200}
+{"o":75.3806290585,"h":75.647942836,"l":74.3107415437,"c":74.6170365769,"v":578027.9554436402,"t":1718956800}
+{"o":74.6170365769,"h":76.1070112498,"l":74.5095001528,"c":75.8950218538,"v":586162.6507610297,"t":1718960400}
+{"o":75.8950218538,"h":76.156631645,"l":75.5284252178,"c":75.7348250369,"v":473740.9293246336,"t":1718964000}
+{"o":75.7348250369,"h":76.1213023065,"l":75.4780234003,"c":75.7507153834,"v":456356.5610069007,"t":1718967600}
+{"o":75.7507153834,"h":76.0213030312,"l":74.8842324891,"c":75.2566292145,"v":583847.4264004388,"t":1718971200}
+{"o":75.2566292145,"h":75.283293116,"l":73.737085114,"c":74.6433249553,"v":691174.8948804826,"t":1718974800}
+{"o":74.6433249553,"h":76.5497499644,"l":74.2984954532,"c":76.2393313972,"v":686777.9611370015,"t":1718978400}
+{"o":76.2393313972,"h":76.7587772973,"l":74.8671088869,"c":75.3638413868,"v":696780.1295879476,"t":1718982000}
+{"o":75.3638413868,"h":75.5575067693,"l":74.7894433444,"c":75.0845840817,"v":504741.7139707824,"t":1718985600}
+{"o":75.0845840817,"h":75.1835212035,"l":73.9982517452,"c":74.0642584725,"v":546991.7705366635,"t":1718989200}
+{"o":74.0642584725,"h":75.965254524,"l":73.7693438149,"c":75.9244442121,"v":745649.4798288029,"t":1718992800}
+{"o":75.9244442121,"h":76.8126689396,"l":75.4346915889,"c":76.1156693297,"v":586391.1847411123,"t":1718996400}
+{"o":76.1156693297,"h":77.331914178,"l":76.0621678581,"c":76.5225121465,"v":526733.267834801,"t":1719000000}
+{"o":76.5225121465,"h":77.1170293527,"l":75.6379762836,"c":76.7478953489,"v":511084.5779442755,"t":1719003600}
+{"o":76.7478953489,"h":77.43376227,"l":76.3946472255,"c":77.344292651,"v":476468.0751924975,"t":1719007200}
+{"o":77.344292651,"h":77.6813199363,"l":76.7111903176,"c":77.2163314242,"v":495108.2829781219,"t":1719010800}
+{"o":77.2163314242,"h":77.2901418455,"l":76.3307581054,"c":76.6435197947,"v":346107.5434436238,"t":1719014400}
+{"o":76.6435197947,"h":76.9798545474,"l":76.4254052446,"c":76.6982719162,"v":310280.7557384344,"t":1719018000}
+{"o":76.6982719162,"h":77.61874495,"l":76.6511796929,"c":77.4332691646,"v":339961.0151104587,"t":1719021600}
+{"o":77.4332691646,"h":77.6404803108,"l":77.0146289649,"c":77.5266836436,"v":356936.1438145908,"t":1719025200}
+{"o":77.5266836436,"h":77.654281756,"l":77.2913166722,"c":77.5585388503,"v":357053.5185238914,"t":1719028800}
+{"o":77.5585388503,"h":78.0832358462,"l":77.4242740177,"c":78.0125268874,"v":373566.0344913713,"t":1719032400}
+{"o":78.0125268874,"h":78.6949143625,"l":77.5943068771,"c":77.6264225681,"v":378637.9405437256,"t":1719036000}
+{"o":77.6264225681,"h":77.7650225663,"l":77.1779329586,"c":77.3409473532,"v":342989.0086840007,"t":1719039600}
+{"o":77.3409473532,"h":77.4092400626,"l":76.7406859136,"c":76.86551759,"v":357779.6219246773,"t":1719043200}
+{"o":76.86551759,"h":77.2232316282,"l":76.6964489313,"c":77.145657008,"v":335225.8714462725,"t":1719046800}
+{"o":77.145657008,"h":77.2566534304,"l":76.8228824154,"c":77.0051851392,"v":317749.7972583974,"t":1719050400}
+{"o":77.0051851392,"h":77.2395982182,"l":76.7412933419,"c":77.1583591577,"v":314611.6149943193,"t":1719054000}
+{"o":77.1583591577,"h":77.3160548038,"l":76.9920167359,"c":77.0264631539,"v":323864.9213633508,"t":1719057600}
+{"o":77.0264631539,"h":77.1303044085,"l":76.7737943751,"c":76.8822825669,"v":364104.3761681793,"t":1719061200}
+{"o":76.8822825669,"h":77.3133978938,"l":76.8822825669,"c":77.1552506754,"v":361825.9348575255,"t":1719064800}
+{"o":77.1552506754,"h":77.2763711052,"l":76.8474112752,"c":76.9944181371,"v":495972.2596158684,"t":1719068400}
+{"o":76.9944181371,"h":77.2621429207,"l":76.8501710907,"c":77.2535482019,"v":403156.2790727274,"t":1719072000}
+{"o":77.2535482019,"h":77.4449176631,"l":76.8496806061,"c":76.8894768906,"v":353723.1121206234,"t":1719075600}
+{"o":76.8894768906,"h":77.0700107961,"l":76.8432777033,"c":76.9685028097,"v":331254.1444796327,"t":1719079200}
+{"o":76.9685028097,"h":77.1708762731,"l":76.8610181954,"c":77.1557883224,"v":385758.9191291651,"t":1719082800}
+{"o":77.1557883224,"h":77.195420884,"l":76.8749253235,"c":77.013984191,"v":398977.8594414704,"t":1719086400}
+{"o":77.013984191,"h":77.1743446646,"l":76.9473203222,"c":77.170732998,"v":345204.9878640978,"t":1719090000}
+{"o":77.170732998,"h":77.2334912129,"l":76.9227464521,"c":77.0338002932,"v":328290.262908618,"t":1719093600}
+{"o":77.0338002932,"h":77.0662920628,"l":76.3705814511,"c":76.6958247004,"v":323478.6107779967,"t":1719097200}
+{"o":76.6958247004,"h":77.4799505336,"l":76.6361014349,"c":77.232229169,"v":398460.890688222,"t":1719100800}
+{"o":77.232229169,"h":77.601086273,"l":76.9930411929,"c":77.4066027849,"v":368275.5655954111,"t":1719104400}
+{"o":77.4066027849,"h":77.5092555818,"l":77.0185713638,"c":77.2993230914,"v":373292.221549905,"t":1719108000}
+{"o":77.2993230914,"h":77.5670450776,"l":77.1026938872,"c":77.2988937457,"v":339105.5957893952,"t":1719111600}
+{"o":77.2988937457,"h":77.4677667294,"l":77.19620171,"c":77.1967729153,"v":287188.4996723357,"t":1719115200}
+{"o":77.1967729153,"h":77.3851325173,"l":77.003102279,"c":77.1255013593,"v":279278.691719629,"t":1719118800}
+{"o":77.1255013593,"h":77.2766319813,"l":77.0442456971,"c":77.0994304788,"v":296286.0257183347,"t":1719122400}
+{"o":77.0994304788,"h":77.3453070401,"l":77.066064994,"c":77.3185725721,"v":267885.9023440448,"t":1719126000}
+{"o":77.3185725721,"h":77.3367217904,"l":77.1138006454,"c":77.1874762308,"v":248740.7941037841,"t":1719129600}
+{"o":77.1874762308,"h":77.3283974044,"l":76.9783173489,"c":77.2287427258,"v":278340.0608626865,"t":1719133200}
+{"o":77.2287427258,"h":77.2997071473,"l":76.7234667842,"c":76.7944004457,"v":292439.5103867667,"t":1719136800}
+{"o":76.7944004457,"h":77.0166654582,"l":76.5721156102,"c":76.8990374597,"v":349624.8610917766,"t":1719140400}
+{"o":76.8990374597,"h":77.0958391112,"l":76.7490305724,"c":76.7547529348,"v":368233.4052978224,"t":1719144000}
+{"o":76.7547529348,"h":77.0240452416,"l":76.5234099903,"c":76.6335469417,"v":347224.1597561518,"t":1719147600}
+{"o":76.6335469417,"h":76.6694601747,"l":75.7752304772,"c":75.8408726417,"v":427703.0384076782,"t":1719151200}
+{"o":75.8408726417,"h":76.1106156463,"l":75.3680420982,"c":75.4714766508,"v":429230.9772564804,"t":1719154800}
+{"o":75.4714766508,"h":75.7721002662,"l":74.624009235,"c":74.9720409767,"v":507774.3870675993,"t":1719158400}
+{"o":74.9720409767,"h":75.5053999497,"l":74.8533048593,"c":75.2503353264,"v":484891.981840356,"t":1719162000}
+{"o":75.2503353264,"h":75.6820382244,"l":75.2196012616,"c":75.570668159,"v":394146.8033080046,"t":1719165600}
+{"o":75.570668159,"h":76.0083110508,"l":75.3207533257,"c":75.4113069786,"v":363040.9072457933,"t":1719169200}
+{"o":75.4113069786,"h":75.4403410963,"l":74.0720070689,"c":74.8549723751,"v":569587.0614111288,"t":1719172800}
+{"o":74.8549723751,"h":75.0675692746,"l":74.2641218722,"c":74.8789617475,"v":488248.2481880004,"t":1719176400}
+{"o":74.8789617475,"h":74.8942676823,"l":73.7534437558,"c":74.0702728437,"v":508051.0527174894,"t":1719180000}
+{"o":74.0702728437,"h":74.2358905774,"l":73.4729295938,"c":73.7721672936,"v":410132.9546926764,"t":1719183600}
+{"o":73.7721672936,"h":74.4392414576,"l":73.4865080387,"c":73.9910334954,"v":466617.1739678488,"t":1719187200}
+{"o":73.9910334954,"h":74.0993427223,"l":72.4893243649,"c":73.2364355505,"v":597136.3858381312,"t":1719190800}
+{"o":73.2364355505,"h":73.491451166,"l":72.2882847428,"c":72.6785667457,"v":449031.6483925479,"t":1719194400}
+{"o":72.6785667457,"h":73.1869427267,"l":72.2877763055,"c":72.4007581274,"v":422332.2836663802,"t":1719198000}
+{"o":72.4007581274,"h":72.6579439638,"l":71.8773597588,"c":72.3052803108,"v":453637.4655519248,"t":1719201600}
+{"o":72.3052803108,"h":72.444915029,"l":70.6489532768,"c":71.056925358,"v":622494.1520758943,"t":1719205200}
+{"o":71.056925358,"h":71.7728414875,"l":71.0447901631,"c":71.6651701492,"v":440261.3584233884,"t":1719208800}
+{"o":71.6651701492,"h":72.1897199874,"l":71.3162282921,"c":71.8101180665,"v":382915.2831257889,"t":1719212400}
+{"o":71.8101180665,"h":72.6551847738,"l":71.4476562835,"c":72.2160048391,"v":418898.7489984193,"t":1719216000}
+{"o":72.2160048391,"h":72.6074259221,"l":69.8692211742,"c":72.3314771424,"v":745340.599992511,"t":1719219600}
+{"o":72.3314771424,"h":73.0590055612,"l":72.2341173843,"c":72.7708881173,"v":644432.3649668086,"t":1719223200}
+{"o":72.7708881173,"h":73.1306803276,"l":72.2116212869,"c":72.9332783949,"v":454956.0729916082,"t":1719226800}
+{"o":72.9332783949,"h":73.9160578345,"l":72.7004945492,"c":73.5645384482,"v":553352.9031893713,"t":1719230400}
+{"o":73.5645384482,"h":74.3199578133,"l":72.4140878738,"c":74.0326608369,"v":668706.2461313547,"t":1719234000}
+{"o":74.0326608369,"h":74.5210703538,"l":73.2305135358,"c":73.7024558027,"v":695096.1163504593,"t":1719237600}
+{"o":73.7024558027,"h":74.0262401983,"l":71.2230368827,"c":72.4584096306,"v":1016936.6862056536,"t":1719241200}
+{"o":72.4584096306,"h":73.1574109367,"l":72.1908630328,"c":72.6392990576,"v":818111.8721249488,"t":1719244800}
+{"o":72.6392990576,"h":74.2350757656,"l":72.4278709758,"c":73.5218007141,"v":1089992.1217538279,"t":1719248400}
+{"o":73.5218007141,"h":74.7295916155,"l":72.5942530851,"c":74.7277339317,"v":818289.227755405,"t":1719252000}
+{"o":74.7277339317,"h":74.7532480506,"l":72.7416985685,"c":73.0675363349,"v":812952.5220827836,"t":1719255600}
+{"o":73.0675363349,"h":73.9860552159,"l":71.8855845327,"c":73.5647991948,"v":1116086.6965891081,"t":1719259200}
+{"o":73.5647991948,"h":75.3541921493,"l":73.436372091,"c":75.0982034708,"v":1028591.4933070021,"t":1719262800}
+{"o":75.0982034708,"h":75.4156467216,"l":74.6665199864,"c":74.7012316563,"v":668711.2929655515,"t":1719266400}
+{"o":74.7012316563,"h":76.1000178848,"l":74.699620502,"c":75.9313710729,"v":661468.6557645261,"t":1719270000}
+{"o":75.9313710729,"h":76.3197943031,"l":75.6023799816,"c":75.9385339805,"v":620091.1826388822,"t":1719273600}
+{"o":75.9385339805,"h":76.0373751236,"l":75.283685388,"c":75.8357342071,"v":583805.1727418144,"t":1719277200}
+{"o":75.8357342071,"h":76.5373665208,"l":75.4784294381,"c":76.3164927243,"v":527679.7226614973,"t":1719280800}
+{"o":76.3164927243,"h":78.3671752218,"l":76.1232276943,"c":77.9358640278,"v":708946.9036638374,"t":1719284400}
+{"o":77.9358640278,"h":78.2864243815,"l":77.5077664059,"c":78.228709045,"v":493351.5562891437,"t":1719288000}
+{"o":78.228709045,"h":78.5365015548,"l":77.7196863398,"c":77.8854083837,"v":535346.9763955515,"t":1719291600}
+{"o":77.8854083837,"h":78.1420513544,"l":77.6263134528,"c":78.0381751029,"v":432165.8940534461,"t":1719295200}
+{"o":78.0381751029,"h":78.2318678063,"l":77.273129846,"c":77.3247622013,"v":433991.3365438864,"t":1719298800}
+{"o":77.3247622013,"h":77.6606228485,"l":76.5216449702,"c":77.0745386793,"v":403402.2644858253,"t":1719302400}
+{"o":77.0745386793,"h":78.9284879378,"l":76.8719932774,"c":78.6259976906,"v":535593.1456896347,"t":1719306000}
+{"o":78.6259976906,"h":79.8169536649,"l":78.3082657553,"c":79.6089011441,"v":518886.8020460387,"t":1719309600}
+{"o":79.6089011441,"h":79.6765807703,"l":78.7006218625,"c":79.0598718432,"v":505493.4882957159,"t":1719313200}
+{"o":79.0598718432,"h":79.2601215552,"l":78.2877422759,"c":78.4195117016,"v":539777.2560155465,"t":1719316800}
+{"o":78.4195117016,"h":79.0222127289,"l":78.2974584253,"c":78.4944310026,"v":606579.8428677686,"t":1719320400}
+{"o":78.4944310026,"h":79.8543565902,"l":78.410261946,"c":79.2734432157,"v":632791.2950821485,"t":1719324000}
+{"o":79.2734432157,"h":80.6023292865,"l":78.7852700845,"c":80.0073885304,"v":713459.493786009,"t":1719327600}
+{"o":80.0073885304,"h":80.121358505,"l":78.7395855303,"c":78.9039672989,"v":638036.2390354212,"t":1719331200}
+{"o":78.9039672989,"h":79.6329437699,"l":78.7707155275,"c":78.8105157126,"v":509579.0531711516,"t":1719334800}
+{"o":78.8105157126,"h":79.9918519244,"l":78.622303824,"c":79.8624507967,"v":561803.0956931362,"t":1719338400}
+{"o":79.8624507967,"h":80.0236711125,"l":79.3569823128,"c":79.6281621467,"v":497392.2694201638,"t":1719342000}
+{"o":79.6281621467,"h":79.7577763929,"l":79.2344417966,"c":79.3573655478,"v":466819.8543719609,"t":1719345600}
+{"o":79.3573655478,"h":79.3573655478,"l":78.7247497294,"c":78.8014097367,"v":461793.552752545,"t":1719349200}
+{"o":78.8014097367,"h":79.2624839724,"l":78.3276600868,"c":78.5236915996,"v":519073.5309812759,"t":1719352800}
+{"o":78.5236915996,"h":79.3837711956,"l":77.9298531002,"c":78.3366341241,"v":586342.7647808127,"t":1719356400}
+{"o":78.3366341241,"h":78.7359179773,"l":78.1225557264,"c":78.2862935031,"v":469452.1303482301,"t":1719360000}
+{"o":78.2862935031,"h":80.0011640778,"l":78.1766165277,"c":79.761507529,"v":562593.9291904753,"t":1719363600}
+{"o":79.761507529,"h":80.5483844095,"l":79.5028474894,"c":79.6709082777,"v":518708.0726828961,"t":1719367200}
+{"o":79.6709082777,"h":79.9115908355,"l":79.0629878246,"c":79.4500587745,"v":472808.488622178,"t":1719370800}
+{"o":79.4500587745,"h":79.641144228,"l":78.519523958,"c":78.5521220849,"v":449732.8386650042,"t":1719374400}
+{"o":78.5521220849,"h":78.9552602412,"l":78.216887913,"c":78.49061548,"v":648044.2771772658,"t":1719378000}
+{"o":78.49061548,"h":78.9117132972,"l":78.3584616691,"c":78.5607966825,"v":447327.1897888617,"t":1719381600}
+{"o":78.5607966825,"h":79.2396143466,"l":78.4734805892,"c":79.1238156614,"v":393840.9250043111,"t":1719385200}
+{"o":79.1238156614,"h":79.2834619147,"l":78.1065451273,"c":78.3141319049,"v":359516.4184246243,"t":1719388800}
+{"o":78.3141319049,"h":78.710522123,"l":78.1361856398,"c":78.5299241663,"v":361034.837067995,"t":1719392400}
+{"o":78.5299241663,"h":78.6706166384,"l":78.0384234693,"c":78.4313678491,"v":389920.192721538,"t":1719396000}
+{"o":78.4313678491,"h":78.9707399046,"l":78.3310343402,"c":78.7118257631,"v":487560.2253684623,"t":1719399600}
+{"o":78.7118257631,"h":78.9922308973,"l":78.3121900633,"c":78.5809227618,"v":460968.9655518942,"t":1719403200}
+{"o":78.5809227618,"h":79.7077697971,"l":78.3503440145,"c":79.5762135333,"v":588721.8791930111,"t":1719406800}
+{"o":79.5762135333,"h":80.0388704383,"l":78.8943439643,"c":79.1120327874,"v":584629.3757715005,"t":1719410400}
+{"o":79.1120327874,"h":79.1620603568,"l":78.0601054643,"c":78.5722347052,"v":580436.8399649501,"t":1719414000}
+{"o":78.5722347052,"h":78.8556267992,"l":77.812747193,"c":78.024616425,"v":533692.7031001817,"t":1719417600}
+{"o":78.024616425,"h":78.2603391925,"l":74.4899445912,"c":78.1613786842,"v":930262.292969802,"t":1719421200}
+{"o":78.1613786842,"h":78.237659145,"l":77.4973713958,"c":77.8440117111,"v":464650.4179121269,"t":1719424800}
+{"o":77.8440117111,"h":79.0471684834,"l":77.6371324155,"c":78.9975728728,"v":562250.2741247015,"t":1719428400}
+{"o":78.9975728728,"h":79.4156395673,"l":78.1487432649,"c":78.6118731612,"v":540255.9408314122,"t":1719432000}
+{"o":78.6118731612,"h":79.1065197841,"l":78.3810478676,"c":78.9385584058,"v":521393.6065382551,"t":1719435600}
+{"o":78.9385584058,"h":79.3978630045,"l":78.5461246884,"c":78.7957262201,"v":486953.9289465853,"t":1719439200}
+{"o":78.7957262201,"h":78.9039688314,"l":78.2131320518,"c":78.479101246,"v":435502.0215435317,"t":1719442800}
+{"o":78.479101246,"h":78.8342728258,"l":78.0099848994,"c":78.4636199624,"v":425784.0746213481,"t":1719446400}
+{"o":78.4636199624,"h":78.5985249163,"l":78.0892240126,"c":78.2881754975,"v":431230.5989430818,"t":1719450000}
+{"o":78.2881754975,"h":78.5385547156,"l":77.7651835585,"c":78.4809703283,"v":401272.6868949856,"t":1719453600}
+{"o":78.4809703283,"h":79.0838396585,"l":78.2776199936,"c":78.857560808,"v":389680.8060685179,"t":1719457200}
+{"o":78.857560808,"h":79.0142263342,"l":78.4976133236,"c":78.5590149998,"v":413069.5431615208,"t":1719460800}
+{"o":78.5590149998,"h":78.6793148262,"l":77.9581818488,"c":78.0962966937,"v":397335.7328789832,"t":1719464400}
+{"o":78.0962966937,"h":78.1646002789,"l":77.5200448747,"c":77.9111043478,"v":452482.7794785561,"t":1719468000}
+{"o":77.9111043478,"h":78.1204775527,"l":77.6950623367,"c":77.9534489992,"v":378104.9674950312,"t":1719471600}
+{"o":77.9534489992,"h":78.2137992705,"l":77.6997448712,"c":78.1995619593,"v":389315.7218706553,"t":1719475200}
+{"o":78.1995619593,"h":79.3703773415,"l":77.9936092263,"c":79.3052709757,"v":476763.0993676954,"t":1719478800}
+{"o":79.3052709757,"h":79.9452131889,"l":79.0807879984,"c":79.3335446912,"v":549395.8840644056,"t":1719482400}
+{"o":79.3335446912,"h":80.0341912577,"l":79.3174114075,"c":79.7254236042,"v":540260.2741861476,"t":1719486000}
+{"o":79.7254236042,"h":80.4554815478,"l":79.4623650022,"c":80.0394972125,"v":594612.8690208887,"t":1719489600}
+{"o":80.0394972125,"h":86.0923028048,"l":79.9714544184,"c":84.8430052772,"v":1655677.0618495662,"t":1719493200}
+{"o":84.8430052772,"h":86.7158422289,"l":84.5432237974,"c":84.8137617789,"v":1092830.6652880488,"t":1719496800}
+{"o":84.8137617789,"h":85.2466615377,"l":83.7476483384,"c":84.7054224278,"v":699391.8907179279,"t":1719500400}
+{"o":84.7054224278,"h":85.0197164944,"l":84.0579783843,"c":84.7516506091,"v":586897.5464572568,"t":1719504000}
+{"o":84.7516506091,"h":85.236558609,"l":84.312978996,"c":84.9711363177,"v":685150.6447613162,"t":1719507600}
+{"o":84.9711363177,"h":85.6615600336,"l":84.6049493044,"c":85.2617362517,"v":771817.3681589884,"t":1719511200}
+{"o":85.2617362517,"h":85.3819939864,"l":84.6004628425,"c":85.0721036044,"v":682958.2167354684,"t":1719514800}
+{"o":85.0721036044,"h":85.7936647482,"l":84.7143275649,"c":85.6880109189,"v":584353.7356636558,"t":1719518400}
+{"o":85.6880109189,"h":86.6117614686,"l":85.1087292386,"c":85.9598145029,"v":602113.2754830283,"t":1719522000}
+{"o":85.9598145029,"h":86.2031194504,"l":85.641893611,"c":86.0698474885,"v":539573.1511068018,"t":1719525600}
+{"o":86.0698474885,"h":86.2130299405,"l":85.4041756698,"c":85.7878240444,"v":509007.6516041285,"t":1719529200}
+{"o":85.7878240444,"h":85.9343682776,"l":84.3950716322,"c":84.6211447581,"v":490881.2660595884,"t":1719532800}
+{"o":84.6211447581,"h":86.3987688496,"l":84.3830651336,"c":85.4245725811,"v":662225.304208091,"t":1719536400}
+{"o":85.4245725811,"h":85.6494977757,"l":83.9845735626,"c":84.3101474126,"v":655068.1371851719,"t":1719540000}
+{"o":84.3101474126,"h":84.7047774892,"l":84.0236615076,"c":84.5816831013,"v":496831.3223995789,"t":1719543600}
+{"o":84.5816831013,"h":84.774321038,"l":83.4446531066,"c":83.7837086933,"v":464756.1359302525,"t":1719547200}
+{"o":83.7837086933,"h":84.0219383455,"l":82.1832812754,"c":82.6944053759,"v":543517.9452426353,"t":1719550800}
+{"o":82.6944053759,"h":83.3609744441,"l":82.4855907151,"c":83.2621753379,"v":496252.9059743796,"t":1719554400}
+{"o":83.2621753379,"h":83.4035115207,"l":82.6686641801,"c":83.2876767182,"v":461467.2160316024,"t":1719558000}
+{"o":83.2876767182,"h":83.743592288,"l":82.9583022815,"c":83.3845422732,"v":458715.9203421502,"t":1719561600}
+{"o":83.3845422732,"h":83.8253374897,"l":83.0140944275,"c":83.6151026436,"v":455326.6523440563,"t":1719565200}
+{"o":83.6151026436,"h":83.7868815462,"l":83.0272386823,"c":83.3224457272,"v":403637.8783148301,"t":1719568800}
+{"o":83.3224457272,"h":83.7725074181,"l":83.1368353093,"c":83.4206567424,"v":433561.5382433856,"t":1719572400}
+{"o":83.4206567424,"h":84.1702851584,"l":82.6728828397,"c":82.8090068951,"v":563749.6788569157,"t":1719576000}
+{"o":82.8090068951,"h":83.4340940716,"l":81.985620601,"c":82.2861422149,"v":573131.0015367626,"t":1719579600}
+{"o":82.2861422149,"h":82.5688269489,"l":81.0594321855,"c":81.3009310623,"v":623095.2653945617,"t":1719583200}
+{"o":81.3009310623,"h":83.3140232541,"l":80.7352689694,"c":82.0791764306,"v":614054.8648736088,"t":1719586800}
+{"o":82.0791764306,"h":82.4241149224,"l":80.8673893261,"c":82.1408179477,"v":613033.8993049259,"t":1719590400}
+{"o":82.1408179477,"h":82.1462481377,"l":80.4579018926,"c":80.9474113853,"v":493049.3597974301,"t":1719594000}
+{"o":80.9474113853,"h":81.3909628852,"l":80.7058900049,"c":81.2076079414,"v":434690.5213595994,"t":1719597600}
+{"o":81.2076079414,"h":81.3743897585,"l":80.3034478048,"c":80.7096149908,"v":463699.2444490284,"t":1719601200}
+{"o":80.7096149908,"h":81.1617829389,"l":80.0677974765,"c":80.2611792614,"v":420145.4321463025,"t":1719604800}
+{"o":80.2611792614,"h":80.5954852819,"l":79.6360849582,"c":80.4147550856,"v":409677.6624459887,"t":1719608400}
+{"o":80.4147550856,"h":80.5913266526,"l":80.1095922291,"c":80.2252813543,"v":337820.8018292526,"t":1719612000}
+{"o":80.2252813543,"h":80.308770305,"l":79.9842911791,"c":80.2057041027,"v":304113.4127543673,"t":1719615600}
+{"o":80.2057041027,"h":81.0752859268,"l":80.1755370616,"c":80.7971230786,"v":314571.5127793258,"t":1719619200}
+{"o":80.7971230786,"h":81.6708896803,"l":80.7395580998,"c":81.3433886749,"v":332421.0840474538,"t":1719622800}
+{"o":81.3433886749,"h":81.5684081567,"l":81.1575657572,"c":81.4017453459,"v":279618.2181451457,"t":1719626400}
+{"o":81.4017453459,"h":81.4829167111,"l":81.0896588889,"c":81.2323843906,"v":252933.7246434819,"t":1719630000}
+{"o":81.2323843906,"h":81.2939870409,"l":80.9263026775,"c":81.0263515487,"v":236443.502609558,"t":1719633600}
+{"o":81.0263515487,"h":81.0348145419,"l":80.3226096954,"c":80.5771941918,"v":303486.7050098387,"t":1719637200}
+{"o":80.5771941918,"h":80.9880177754,"l":80.5729078853,"c":80.8796529247,"v":277835.85826878,"t":1719640800}
+{"o":80.8796529247,"h":81.6684538966,"l":80.8796529247,"c":81.3840945834,"v":285722.4509561798,"t":1719644400}
+{"o":81.3840945834,"h":81.5572944059,"l":81.0755269681,"c":81.4828861331,"v":287302.4521632218,"t":1719648000}
+{"o":81.4828861331,"h":81.8445223559,"l":81.1969054155,"c":81.8445223559,"v":269048.2735992322,"t":1719651600}
+{"o":81.8445223559,"h":82.0440785983,"l":81.6664064206,"c":81.7446296769,"v":265174.9932190187,"t":1719655200}
+{"o":81.7446296769,"h":81.8042418879,"l":81.529513821,"c":81.7414012998,"v":254303.2171758135,"t":1719658800}
+{"o":81.7414012998,"h":81.9523037365,"l":81.3807830844,"c":81.5518800902,"v":261111.0117262311,"t":1719662400}
+{"o":81.5518800902,"h":81.6440613477,"l":81.310626247,"c":81.4519975368,"v":298191.2301823256,"t":1719666000}
+{"o":81.4519975368,"h":81.7249491544,"l":81.1005445328,"c":81.2616703279,"v":300746.4317905959,"t":1719669600}
+{"o":81.2616703279,"h":81.8045456497,"l":81.0413644919,"c":81.7446948183,"v":300095.3056739158,"t":1719673200}
+{"o":81.7446948183,"h":81.804099405,"l":81.3250400729,"c":81.4942619353,"v":340613.4270629242,"t":1719676800}
+{"o":81.4942619353,"h":81.6427320021,"l":81.2019723164,"c":81.5883751435,"v":336913.5984507364,"t":1719680400}
+{"o":81.5883751435,"h":81.6309109932,"l":81.1617237661,"c":81.3786494078,"v":328311.1617551131,"t":1719684000}
+{"o":81.3786494078,"h":81.4233661596,"l":80.7093717944,"c":81.2019577695,"v":322411.690581953,"t":1719687600}
+{"o":81.2019577695,"h":81.2552439655,"l":80.6567884621,"c":80.8032141482,"v":328815.8971633182,"t":1719691200}
+{"o":80.8032141482,"h":80.9012901009,"l":80.4888494725,"c":80.6122334884,"v":282020.3192516362,"t":1719694800}
+{"o":80.6122334884,"h":80.7255458813,"l":80.0406322639,"c":80.2465101532,"v":291597.0773526041,"t":1719698400}
+{"o":80.2465101532,"h":80.5551621001,"l":80.2056034383,"c":80.3433851402,"v":264150.4083323982,"t":1719702000}
+{"o":80.3433851402,"h":80.8312388497,"l":80.1947469607,"c":80.6561392636,"v":275636.4937047728,"t":1719705600}
+{"o":80.6561392636,"h":80.6765025358,"l":80.0558707007,"c":80.2700555272,"v":283977.4625105291,"t":1719709200}
+{"o":80.2700555272,"h":80.3164254666,"l":79.2282754107,"c":79.5736523257,"v":328013.2251454823,"t":1719712800}
+{"o":79.5736523257,"h":79.7901230553,"l":79.1662134672,"c":79.2283834716,"v":349953.173545317,"t":1719716400}
+{"o":79.2283834716,"h":79.2387195628,"l":78.729255123,"c":78.8370484798,"v":310191.1651367667,"t":1719720000}
+{"o":78.8370484798,"h":78.9664034449,"l":78.6001416003,"c":78.8561619535,"v":303584.1407391425,"t":1719723600}
+{"o":78.8561619535,"h":79.6993392548,"l":78.7455434984,"c":79.6993392548,"v":337509.8959257356,"t":1719727200}
+{"o":79.6993392548,"h":80.8425824188,"l":79.646550412,"c":80.5717357567,"v":360741.5157296062,"t":1719730800}
+{"o":80.5717357567,"h":81.0681298756,"l":80.3654949953,"c":80.8843762453,"v":297472.1432396491,"t":1719734400}
+{"o":80.8843762453,"h":81.1898992929,"l":80.680997685,"c":80.7576567644,"v":251038.9448004407,"t":1719738000}
+{"o":80.7576567644,"h":80.8976996572,"l":80.3998123872,"c":80.6477990576,"v":261773.7309401337,"t":1719741600}
+{"o":80.6477990576,"h":81.0424408106,"l":80.5808209758,"c":80.8755219829,"v":260158.9135246228,"t":1719745200}
+{"o":80.8755219829,"h":81.1001891807,"l":80.5459047668,"c":80.809542264,"v":296543.3127530197,"t":1719748800}
+{"o":80.809542264,"h":81.6081993892,"l":80.7685195995,"c":81.5682293009,"v":341978.0055594961,"t":1719752400}
+{"o":81.5682293009,"h":81.6197503207,"l":81.177778091,"c":81.4262356293,"v":481594.4036294039,"t":1719756000}
+{"o":81.4262356293,"h":82.4864930415,"l":81.3986337278,"c":82.346628585,"v":432216.575410563,"t":1719759600}
+{"o":82.346628585,"h":82.4448462219,"l":81.6483564976,"c":82.0435017666,"v":353258.1991599718,"t":1719763200}
+{"o":82.0435017666,"h":82.6377807515,"l":81.9523521688,"c":82.5541141188,"v":343613.0393215938,"t":1719766800}
+{"o":82.5541141188,"h":83.5342916016,"l":82.3986320929,"c":83.2112957471,"v":363281.2037239273,"t":1719770400}
+{"o":83.2112957471,"h":83.2824842691,"l":82.826403298,"c":83.0116255403,"v":333778.8417277162,"t":1719774000}
+{"o":83.0116255403,"h":83.5900437911,"l":82.7628004204,"c":82.7628004204,"v":363051.254459169,"t":1719777600}
+{"o":82.7628004204,"h":82.9725885944,"l":82.4700780094,"c":82.8013011473,"v":328981.6170087185,"t":1719781200}
+{"o":82.8013011473,"h":84.5608315538,"l":82.7616994345,"c":84.2751146614,"v":445805.1287466913,"t":1719784800}
+{"o":84.2751146614,"h":84.380780551,"l":83.8599977871,"c":84.0042599252,"v":323592.146289398,"t":1719788400}
+{"o":84.0042599252,"h":84.862971647,"l":83.6617272944,"c":84.7243308304,"v":322473.1888511794,"t":1719792000}
+{"o":84.7243308304,"h":85.47649739,"l":84.4942403283,"c":84.9214755169,"v":441734.7603936631,"t":1719795600}
+{"o":84.9214755169,"h":85.2928193992,"l":84.2763140195,"c":84.4953042602,"v":364058.0604139738,"t":1719799200}
+{"o":84.4953042602,"h":84.8353829955,"l":84.4625210435,"c":84.6251250495,"v":284344.0761316629,"t":1719802800}
+{"o":84.6251250495,"h":84.9319037219,"l":84.4156332154,"c":84.5560109048,"v":403284.7591512884,"t":1719806400}
+{"o":84.5560109048,"h":85.1136136502,"l":84.5291975792,"c":84.8888551388,"v":389780.3940744281,"t":1719810000}
+{"o":84.8888551388,"h":84.9905647925,"l":84.3601293533,"c":84.8361893898,"v":361732.5119909856,"t":1719813600}
+{"o":84.8361893898,"h":85.2549855612,"l":84.5663818964,"c":85.0019682023,"v":378734.3665523854,"t":1719817200}
+{"o":85.0019682023,"h":85.4415050111,"l":84.18954667,"c":84.5041445703,"v":374497.2024825448,"t":1719820800}
+{"o":84.5041445703,"h":84.8476712095,"l":84.1846823135,"c":84.7254632179,"v":303245.6178442338,"t":1719824400}
+{"o":84.7254632179,"h":84.78213483,"l":84.079428668,"c":84.1799308665,"v":317228.5880138518,"t":1719828000}
+{"o":84.1799308665,"h":84.2481549714,"l":83.6135382277,"c":83.7552682597,"v":312230.5730282624,"t":1719831600}
+{"o":83.7552682597,"h":84.5366818004,"l":83.7261097337,"c":84.5360618744,"v":333302.8321357722,"t":1719835200}
+{"o":84.5360618744,"h":85.1588795819,"l":83.874717188,"c":84.2793473364,"v":458200.3508804946,"t":1719838800}
+{"o":84.2793473364,"h":84.8418003201,"l":83.8185784857,"c":84.7272121859,"v":461829.9541639053,"t":1719842400}
+{"o":84.7272121859,"h":85.2068928497,"l":84.4909023072,"c":85.0693616446,"v":399888.6083862022,"t":1719846000}
+{"o":85.0693616446,"h":85.5399656383,"l":84.4634357826,"c":84.8080130638,"v":490604.6222840588,"t":1719849600}
+{"o":84.8080130638,"h":85.1825266517,"l":84.2999135745,"c":84.883688952,"v":422519.593796148,"t":1719853200}
+{"o":84.883688952,"h":85.3279237141,"l":84.4183608711,"c":84.7046752507,"v":457905.127726763,"t":1719856800}
+{"o":84.7046752507,"h":84.7822175583,"l":84.0563191065,"c":84.4950183562,"v":391986.091222704,"t":1719860400}
+{"o":84.4950183562,"h":84.9067697528,"l":84.3902948093,"c":84.6017489086,"v":429861.3600527508,"t":1719864000}
+{"o":84.6017489086,"h":85.0142481554,"l":84.3797061279,"c":84.6130190842,"v":354000.6609436262,"t":1719867600}
+{"o":84.6130190842,"h":84.7115684007,"l":83.6812619235,"c":84.1631795628,"v":424422.091588226,"t":1719871200}
+{"o":84.1631795628,"h":84.3518924025,"l":83.7554759346,"c":84.084642814,"v":296975.8875372731,"t":1719874800}
+{"o":84.084642814,"h":84.6455977231,"l":83.7882069576,"c":84.4637654856,"v":378997.772715831,"t":1719878400}
+{"o":84.4637654856,"h":84.7661192664,"l":84.2571955886,"c":84.6500851323,"v":323567.0457834785,"t":1719882000}
+{"o":84.6500851323,"h":85.4614683945,"l":84.6153267572,"c":85.4279111248,"v":329367.6977945304,"t":1719885600}
+{"o":85.4279111248,"h":86.0195787377,"l":85.101969328,"c":85.5161875666,"v":358272.2388746009,"t":1719889200}
+{"o":85.5161875666,"h":85.9253282955,"l":85.3276419419,"c":85.3663457355,"v":359453.3625188788,"t":1719892800}
+{"o":85.3663457355,"h":85.5939510852,"l":85.2728791932,"c":85.446769337,"v":265534.0385654679,"t":1719896400}
+{"o":85.446769337,"h":85.5110348495,"l":84.5821572963,"c":84.7082697569,"v":302219.1010639521,"t":1719900000}
+{"o":84.7082697569,"h":84.7213577814,"l":84.2514519547,"c":84.5102981079,"v":285881.6187290272,"t":1719903600}
+{"o":84.5102981079,"h":85.0366551077,"l":84.1853117389,"c":84.8130372889,"v":291801.8463946781,"t":1719907200}
+{"o":84.8130372889,"h":85.1004993049,"l":84.6549920629,"c":85.0087683922,"v":280388.5950274121,"t":1719910800}
+{"o":85.0087683922,"h":85.3171898915,"l":84.629839045,"c":85.2930876458,"v":325140.1508549242,"t":1719914400}
+{"o":85.2930876458,"h":86.0395773158,"l":85.0920551716,"c":85.7453468941,"v":353506.9522232205,"t":1719918000}
+{"o":85.7453468941,"h":86.8413538906,"l":85.3554362712,"c":86.2992888933,"v":380865.9749163647,"t":1719921600}
+{"o":86.2992888933,"h":86.9839650332,"l":85.1568124658,"c":85.3395155793,"v":505356.3095953551,"t":1719925200}
+{"o":85.3395155793,"h":85.5399283603,"l":84.3913614357,"c":84.9623205559,"v":521981.68838831,"t":1719928800}
+{"o":84.9623205559,"h":85.4114711112,"l":84.6340556721,"c":85.0686839802,"v":363797.9700532726,"t":1719932400}
+{"o":85.0686839802,"h":85.4283843276,"l":84.6439997989,"c":85.3663641437,"v":415275.0716169775,"t":1719936000}
+{"o":85.3663641437,"h":85.9493278147,"l":84.7362815305,"c":85.9172215045,"v":377192.7208800667,"t":1719939600}
+{"o":85.9172215045,"h":87.9967612119,"l":85.916707426,"c":87.6707639633,"v":581817.168605841,"t":1719943200}
+{"o":87.6707639633,"h":88.0115070398,"l":87.20136375,"c":87.5235510397,"v":417606.7925655396,"t":1719946800}
+{"o":87.5235510397,"h":87.9235005412,"l":87.2854429653,"c":87.747107396,"v":381720.7496608014,"t":1719950400}
+{"o":87.747107396,"h":88.2401937663,"l":87.6256117331,"c":88.0741533099,"v":379008.3016905046,"t":1719954000}
+{"o":88.0741533099,"h":88.6951884536,"l":88.0741533099,"c":88.6256528092,"v":426719.6956516217,"t":1719957600}
+{"o":88.6256528092,"h":88.8535245232,"l":88.0773302515,"c":88.237580217,"v":333395.4830547936,"t":1719961200}
+{"o":88.237580217,"h":88.5287742787,"l":87.8908406267,"c":87.9574210359,"v":348149.0464593339,"t":1719964800}
+{"o":87.9574210359,"h":88.2224323747,"l":87.0093508604,"c":87.2391209573,"v":392233.4102589199,"t":1719968400}
+{"o":87.2391209573,"h":87.5527312148,"l":86.8722604741,"c":87.1979329983,"v":379555.4698628216,"t":1719972000}
+{"o":87.1979329983,"h":87.1989978604,"l":85.5930344051,"c":86.2721073353,"v":470600.438864796,"t":1719975600}
+{"o":86.2721073353,"h":86.2862739473,"l":84.6758544481,"c":84.9223731053,"v":433773.9189183369,"t":1719979200}
+{"o":84.9223731053,"h":85.6465831973,"l":84.8347148699,"c":85.6088824079,"v":355010.1147950381,"t":1719982800}
+{"o":85.6088824079,"h":85.7829845684,"l":85.2144924126,"c":85.2870939216,"v":324010.4082217272,"t":1719986400}
+{"o":85.2870939216,"h":85.369543696,"l":83.9131309304,"c":83.9381768158,"v":394168.6743788839,"t":1719990000}
+{"o":83.9381768158,"h":84.127827103,"l":83.0386269926,"c":83.8573681104,"v":386765.8445577747,"t":1719993600}
+{"o":83.8573681104,"h":84.3667797814,"l":83.7268758251,"c":83.9310320446,"v":347306.0921983253,"t":1719997200}
+{"o":83.9310320446,"h":83.9326229741,"l":81.4982722667,"c":82.6025572729,"v":745778.1137089829,"t":1720000800}
+{"o":82.6025572729,"h":82.7254833424,"l":81.8120423291,"c":82.5349078156,"v":531377.5968049475,"t":1720004400}
+{"o":82.5349078156,"h":82.5349078156,"l":80.7322694277,"c":81.1305450583,"v":574868.0654576035,"t":1720008000}
+{"o":81.1305450583,"h":82.6387546676,"l":80.8398703056,"c":82.5777831355,"v":605205.8278879094,"t":1720011600}
+{"o":82.5777831355,"h":82.69395335,"l":81.187895562,"c":81.2332259507,"v":523425.7642651403,"t":1720015200}
+{"o":81.2332259507,"h":81.877699157,"l":80.8129927438,"c":81.2349290692,"v":543540.3510117116,"t":1720018800}
+{"o":81.2349290692,"h":82.0482287904,"l":80.8844084588,"c":81.7035427678,"v":531344.8877679564,"t":1720022400}
+{"o":81.7035427678,"h":81.8798877279,"l":81.0224473479,"c":81.423512263,"v":423864.2898625972,"t":1720026000}
+{"o":81.423512263,"h":81.7192600227,"l":80.997519991,"c":81.2808995774,"v":507949.1727475985,"t":1720029600}
+{"o":81.2808995774,"h":81.3136334334,"l":79.8798973535,"c":80.4987594384,"v":674259.463797737,"t":1720033200}
+{"o":80.4987594384,"h":81.1239836608,"l":80.1678043751,"c":80.2592791395,"v":449854.5630484985,"t":1720036800}
+{"o":80.2592791395,"h":81.4627574344,"l":79.8400261054,"c":81.2546674128,"v":473242.4496856453,"t":1720040400}
+{"o":81.2546674128,"h":81.3726502032,"l":80.6125491178,"c":81.0567171228,"v":384714.3465735487,"t":1720044000}
+{"o":81.0567171228,"h":81.0664919208,"l":80.4759012866,"c":80.7268574754,"v":366379.03216235,"t":1720047600}
+{"o":80.7268574754,"h":81.8625992917,"l":80.7120766287,"c":81.0798327568,"v":398622.9926202913,"t":1720051200}
+{"o":81.0798327568,"h":81.1764709884,"l":76.2980243377,"c":76.9490115788,"v":911354.5572387972,"t":1720054800}
+{"o":76.9490115788,"h":78.4789113243,"l":76.2147619576,"c":78.1361099762,"v":590325.7651318145,"t":1720058400}
+{"o":78.1361099762,"h":78.7225567154,"l":77.74794091,"c":78.6322462318,"v":385623.4620555942,"t":1720062000}
+{"o":78.6322462318,"h":78.7693365878,"l":78.1196388696,"c":78.3515650501,"v":320182.5476418,"t":1720065600}
+{"o":78.3515650501,"h":78.4436485095,"l":77.9458198867,"c":78.0126337121,"v":323281.6738264275,"t":1720069200}
+{"o":78.0126337121,"h":78.0333533979,"l":76.7775607379,"c":77.214576847,"v":494629.9495688727,"t":1720072800}
+{"o":77.214576847,"h":77.5735684948,"l":76.823934722,"c":77.0516045089,"v":501282.901825516,"t":1720076400}
+{"o":77.0516045089,"h":77.7901827791,"l":76.1619268425,"c":77.6311285801,"v":573967.9634972234,"t":1720080000}
+{"o":77.6311285801,"h":77.8992578816,"l":76.645917837,"c":77.0208902884,"v":552642.8083223833,"t":1720083600}
+{"o":77.0208902884,"h":77.0996835828,"l":75.8837192528,"c":77.0174489019,"v":612034.7894975728,"t":1720087200}
+{"o":77.0174489019,"h":77.1761685641,"l":75.9648018508,"c":76.126831822,"v":432090.9658292082,"t":1720090800}
+{"o":76.126831822,"h":77.1019142472,"l":75.8355681166,"c":76.337265766,"v":505174.9807639095,"t":1720094400}
+{"o":76.337265766,"h":76.5837505908,"l":74.4147352937,"c":76.3873087558,"v":807402.5763075373,"t":1720098000}
+{"o":76.3873087558,"h":77.5795859162,"l":75.8895991298,"c":77.0457916372,"v":568491.6172112636,"t":1720101600}
+{"o":77.0457916372,"h":77.9508223042,"l":76.6461805002,"c":77.6388566636,"v":512038.7461202969,"t":1720105200}
+{"o":77.6388566636,"h":77.6652857492,"l":76.8313168128,"c":77.5744581842,"v":463616.5596921422,"t":1720108800}
+{"o":77.5744581842,"h":77.7707283847,"l":77.2622426674,"c":77.5753592441,"v":414266.1775774296,"t":1720112400}
+{"o":77.5753592441,"h":77.5861568678,"l":76.6925154746,"c":76.8938126529,"v":522155.5287312164,"t":1720116000}
+{"o":76.8938126529,"h":77.990558729,"l":76.8372111803,"c":76.8687082407,"v":531756.2959259801,"t":1720119600}
+{"o":76.8687082407,"h":77.4663458165,"l":76.4994708744,"c":77.4466969439,"v":421420.0892092537,"t":1720123200}
+{"o":77.4466969439,"h":77.8166777583,"l":77.0603472938,"c":77.4158195157,"v":415012.4048317102,"t":1720126800}
+{"o":77.4158195157,"h":77.6331203944,"l":75.9329036308,"c":75.9680415248,"v":533189.272856831,"t":1720130400}
+{"o":75.9680415248,"h":76.0323383614,"l":73.0095194588,"c":73.3526034124,"v":710010.1998925213,"t":1720134000}
+{"o":73.3526034124,"h":74.0327559858,"l":71.2060153855,"c":73.7390144474,"v":957584.8472615435,"t":1720137600}
+{"o":73.7390144474,"h":74.0255993559,"l":72.0348309795,"c":73.8169543138,"v":562516.5742446482,"t":1720141200}
+{"o":73.8169543138,"h":73.8355569842,"l":70.0185247919,"c":71.2465047335,"v":690802.9049176318,"t":1720144800}
+{"o":71.2465047335,"h":71.4040880844,"l":69.6141067041,"c":70.957738594,"v":1040722.5816321212,"t":1720148400}
+{"o":70.957738594,"h":72.7469702937,"l":69.5842694718,"c":71.9781449899,"v":796729.7122081466,"t":1720152000}
+{"o":71.9781449899,"h":73.2597144189,"l":71.8942106007,"c":73.0296804895,"v":482302.4567835736,"t":1720155600}
+{"o":73.0296804895,"h":73.0433145692,"l":71.4435221426,"c":71.7712913846,"v":444240.1274185434,"t":1720159200}
+{"o":71.7712913846,"h":72.8773968343,"l":71.2877103711,"c":72.7332614171,"v":480863.3343849115,"t":1720162800}
+{"o":72.7332614171,"h":72.9163147902,"l":70.3316392093,"c":70.4757985044,"v":435229.8058081821,"t":1720166400}
+{"o":70.4757985044,"h":72.5945456649,"l":70.0690735202,"c":72.3965745698,"v":474554.3746619434,"t":1720170000}
+{"o":72.3965745698,"h":74.3850863415,"l":72.1554139983,"c":73.7610398668,"v":538655.0911165734,"t":1720173600}
+{"o":73.7610398668,"h":75.0571406332,"l":73.6668040614,"c":74.6395875442,"v":516325.6572265381,"t":1720177200}
+{"o":74.6395875442,"h":76.1609480015,"l":73.8502579548,"c":73.9360089878,"v":671616.0321222281,"t":1720180800}
+{"o":73.9360089878,"h":76.5919558437,"l":73.7038552017,"c":76.4518239599,"v":644175.8970774054,"t":1720184400}
+{"o":76.4518239599,"h":76.7011797911,"l":75.1472717793,"c":76.1585285745,"v":627980.5575979665,"t":1720188000}
+{"o":76.1585285745,"h":77.4498303959,"l":75.8259142924,"c":77.4085573284,"v":785021.1133133317,"t":1720191600}
+{"o":77.4085573284,"h":78.2357926866,"l":76.5570349988,"c":77.2442570934,"v":796391.6506689243,"t":1720195200}
+{"o":77.2442570934,"h":77.7493713154,"l":76.7036559631,"c":77.4295493439,"v":578673.147191552,"t":1720198800}
+{"o":77.4295493439,"h":78.0208419928,"l":76.9484601549,"c":77.8904888038,"v":612166.731288582,"t":1720202400}
+{"o":77.8904888038,"h":77.9889012502,"l":77.1689877349,"c":77.4744551491,"v":465465.7425345539,"t":1720206000}
+{"o":77.4744551491,"h":77.7788527102,"l":77.0269695405,"c":77.6520288679,"v":379920.6241171297,"t":1720209600}
+{"o":77.6520288679,"h":77.926399335,"l":77.1801919064,"c":77.3309370861,"v":395985.8762017559,"t":1720213200}
+{"o":77.3309370861,"h":77.6831940132,"l":76.9224412288,"c":77.0445198383,"v":413716.2748283896,"t":1720216800}
+{"o":77.0445198383,"h":77.460964916,"l":77.0114020616,"c":77.1068881822,"v":415087.415124178,"t":1720220400}
+{"o":77.1068881822,"h":79.1587574898,"l":76.6264716129,"c":77.494674584,"v":579113.3444109557,"t":1720224000}
+{"o":77.494674584,"h":77.6489631068,"l":76.5215430507,"c":76.6066831826,"v":410339.2374010619,"t":1720227600}
+{"o":76.6066831826,"h":76.908110797,"l":75.9651475985,"c":76.6711252131,"v":395595.7704125076,"t":1720231200}
+{"o":76.6711252131,"h":77.4059872271,"l":76.6164675918,"c":77.1377015608,"v":373894.4744577937,"t":1720234800}
+{"o":77.1377015608,"h":77.4099002257,"l":76.6479108314,"c":76.6793538692,"v":358668.4851288762,"t":1720238400}
+{"o":76.6793538692,"h":77.4336421908,"l":76.6607213407,"c":77.1635173795,"v":324160.5591193175,"t":1720242000}
+{"o":77.1635173795,"h":78.503087501,"l":77.1113035877,"c":78.001404533,"v":342899.0087891023,"t":1720245600}
+{"o":78.001404533,"h":78.9704038411,"l":77.8290513755,"c":78.6312881948,"v":446444.1009294536,"t":1720249200}
+{"o":78.6312881948,"h":79.2437925961,"l":78.3258015697,"c":78.6951945017,"v":358725.1117361209,"t":1720252800}
+{"o":78.6951945017,"h":80.3350770824,"l":78.476754815,"c":80.279291335,"v":421278.0026690328,"t":1720256400}
+{"o":80.279291335,"h":80.6894287382,"l":80.0000376547,"c":80.1838542327,"v":410798.6274721554,"t":1720260000}
+{"o":80.1838542327,"h":80.2435070839,"l":79.5010000004,"c":79.6235221349,"v":350307.412450643,"t":1720263600}
+{"o":79.6235221349,"h":79.8709394486,"l":79.089948641,"c":79.6354815365,"v":410534.8503348998,"t":1720267200}
+{"o":79.6354815365,"h":80.5444911649,"l":79.3236156006,"c":79.9779352189,"v":485127.3238838759,"t":1720270800}
+{"o":79.9779352189,"h":80.4627997207,"l":79.3463130957,"c":80.2344877907,"v":519563.1567622553,"t":1720274400}
+{"o":80.2344877907,"h":81.5730360972,"l":79.9517277308,"c":81.4205284255,"v":594053.563571525,"t":1720278000}
+{"o":81.4205284255,"h":82.3879640273,"l":80.8299702681,"c":81.7531890064,"v":579379.4004278713,"t":1720281600}
+{"o":81.7531890064,"h":82.0917950411,"l":81.4011883562,"c":81.7329849346,"v":509760.6427510891,"t":1720285200}
+{"o":81.7329849346,"h":81.8695720547,"l":81.3609399789,"c":81.7382681684,"v":442912.5621875931,"t":1720288800}
+{"o":81.7382681684,"h":82.1170482416,"l":81.5250749543,"c":81.9518518336,"v":369072.9621721618,"t":1720292400}
+{"o":81.9518518336,"h":82.4941021833,"l":81.5905473459,"c":81.7816924061,"v":406285.5631922735,"t":1720296000}
+{"o":81.7816924061,"h":82.7971966482,"l":81.7446580864,"c":82.0720397377,"v":457760.1256534689,"t":1720299600}
+{"o":82.0720397377,"h":82.6579315524,"l":82.0477852791,"c":82.5742239519,"v":449575.7026876512,"t":1720303200}
+{"o":82.5742239519,"h":82.6750853863,"l":81.9200158724,"c":82.0762245195,"v":359728.6974145039,"t":1720306800}
+{"o":82.0762245195,"h":82.2493995266,"l":80.9670815124,"c":81.0403658231,"v":382506.2548818088,"t":1720310400}
+{"o":81.0403658231,"h":81.5464555092,"l":80.447775665,"c":81.0296437546,"v":461224.8543372881,"t":1720314000}
+{"o":81.0296437546,"h":82.0774577226,"l":81.0065354573,"c":81.805541328,"v":347504.0991042362,"t":1720317600}
+{"o":81.805541328,"h":81.8514003661,"l":80.8343432804,"c":81.5550078887,"v":298590.8270201233,"t":1720321200}
+{"o":81.5550078887,"h":81.558435164,"l":79.9165413932,"c":80.0079338582,"v":326284.9603330623,"t":1720324800}
+{"o":80.0079338582,"h":80.5715816855,"l":79.5001979895,"c":80.3929563458,"v":341075.614035044,"t":1720328400}
+{"o":80.3929563458,"h":80.9243718531,"l":80.1403902368,"c":80.2143933254,"v":356715.5333780599,"t":1720332000}
+{"o":80.2143933254,"h":80.6381152612,"l":79.1675264821,"c":79.83772491,"v":345617.2256957644,"t":1720335600}
+{"o":79.83772491,"h":80.1787742132,"l":79.6205244829,"c":80.0440474482,"v":312079.3675601568,"t":1720339200}
+{"o":80.0440474482,"h":80.5680169146,"l":79.859687631,"c":80.3059825395,"v":331883.3881618219,"t":1720342800}
+{"o":80.3059825395,"h":80.724102705,"l":79.8940077629,"c":80.1420298188,"v":360811.9124219614,"t":1720346400}
+{"o":80.1420298188,"h":80.4164520977,"l":79.8750872616,"c":80.2933671673,"v":418191.6244116918,"t":1720350000}
+{"o":80.2933671673,"h":80.7855925946,"l":79.5999138064,"c":80.1561279513,"v":388291.9671680512,"t":1720353600}
+{"o":80.1561279513,"h":80.1779507813,"l":78.3083451416,"c":78.494801572,"v":515776.5437616388,"t":1720357200}
+{"o":78.494801572,"h":78.788987213,"l":77.7856854079,"c":78.6053352599,"v":534130.6551056954,"t":1720360800}
+{"o":78.6053352599,"h":79.2250528085,"l":78.0431626374,"c":78.652215968,"v":475926.1817509703,"t":1720364400}
+{"o":78.652215968,"h":79.5732268769,"l":78.4957423184,"c":79.3397317331,"v":435523.5580831851,"t":1720368000}
+{"o":79.3397317331,"h":79.690088148,"l":78.7273015936,"c":79.5756983623,"v":420614.3771912426,"t":1720371600}
+{"o":79.5756983623,"h":80.0885569833,"l":79.1012487338,"c":79.1450099868,"v":385852.7642268648,"t":1720375200}
+{"o":79.1450099868,"h":79.4076748166,"l":78.6806672475,"c":78.8126882972,"v":387539.7323783992,"t":1720378800}
+{"o":78.8126882972,"h":79.1027110487,"l":78.3067855393,"c":78.5053186181,"v":419226.2272878431,"t":1720382400}
+{"o":78.5053186181,"h":78.558656338,"l":76.3521224305,"c":77.0365352731,"v":585211.0202853159,"t":1720386000}
+{"o":77.0365352731,"h":77.524933628,"l":76.0065358456,"c":76.3198186738,"v":446431.4396798261,"t":1720389600}
+{"o":76.3198186738,"h":76.702100278,"l":74.8728258135,"c":75.5159948641,"v":676291.2808796497,"t":1720393200}
+{"o":75.5159948641,"h":76.3065070435,"l":73.8769860253,"c":74.0796525849,"v":647867.0323615358,"t":1720396800}
+{"o":74.0796525849,"h":74.4971735308,"l":71.8008351159,"c":74.4013614688,"v":817420.7844663307,"t":1720400400}
+{"o":74.4013614688,"h":75.8678511937,"l":73.7680875195,"c":75.1528146483,"v":621088.0729438713,"t":1720404000}
+{"o":75.1528146483,"h":75.7845472918,"l":74.6667510205,"c":75.0270651218,"v":394218.3430524495,"t":1720407600}
+{"o":75.0270651218,"h":76.5952902895,"l":74.5524366761,"c":76.3582907275,"v":423557.4511331461,"t":1720411200}
+{"o":76.3582907275,"h":76.868637508,"l":75.6970931441,"c":76.2277935461,"v":401463.6853669541,"t":1720414800}
+{"o":76.2277935461,"h":76.7469321787,"l":75.7741056949,"c":76.0874952898,"v":398131.1415566601,"t":1720418400}
+{"o":76.0874952898,"h":76.279701239,"l":75.5141821298,"c":76.1164851128,"v":402007.8592896141,"t":1720422000}
+{"o":76.1164851128,"h":80.6669537384,"l":75.9485831097,"c":80.6177001239,"v":824873.7987334527,"t":1720425600}
+{"o":80.6177001239,"h":81.3078775597,"l":79.7385487997,"c":80.1161542489,"v":706988.9583203971,"t":1720429200}
+{"o":80.1161542489,"h":80.8589451293,"l":79.1082194167,"c":79.4241824901,"v":502339.3796130496,"t":1720432800}
+{"o":79.4241824901,"h":81.3431525254,"l":79.3762020902,"c":80.6544941295,"v":498641.2902834364,"t":1720436400}
+{"o":80.6544941295,"h":81.4494774235,"l":79.9578829676,"c":80.6111859711,"v":480572.5239941087,"t":1720440000}
+{"o":80.6111859711,"h":81.1405468784,"l":80.1370429286,"c":80.712930367,"v":622486.2741010414,"t":1720443600}
+{"o":80.712930367,"h":81.2021045171,"l":76.7203194895,"c":79.3482639382,"v":991997.8577784733,"t":1720447200}
+{"o":79.3482639382,"h":80.4438047291,"l":78.417809529,"c":78.7989841786,"v":738949.3877322805,"t":1720450800}
+{"o":78.7989841786,"h":79.5173954479,"l":77.3324046306,"c":78.3528211516,"v":747343.5709710331,"t":1720454400}
+{"o":78.3528211516,"h":79.0607251106,"l":77.8950112058,"c":78.6018779713,"v":709521.8340492779,"t":1720458000}
+{"o":78.6018779713,"h":79.2667366131,"l":78.2543737837,"c":79.0922830995,"v":533880.9908435933,"t":1720461600}
+{"o":79.0922830995,"h":79.4813658658,"l":78.7187357047,"c":79.3711485828,"v":436221.4556645715,"t":1720465200}
+{"o":79.3711485828,"h":80.5475115919,"l":78.8304368322,"c":79.5488570025,"v":532153.4309421378,"t":1720468800}
+{"o":79.5488570025,"h":80.954161183,"l":79.428812019,"c":80.3836232776,"v":596850.5561715915,"t":1720472400}
+{"o":80.3836232776,"h":80.9436836382,"l":80.1148913605,"c":80.506629616,"v":449747.0395298139,"t":1720476000}
+{"o":80.506629616,"h":80.6285436822,"l":79.4556535658,"c":80.272312385,"v":547241.5604348236,"t":1720479600}
+{"o":80.272312385,"h":80.272312385,"l":78.9341120039,"c":79.2940661499,"v":785473.7281446257,"t":1720483200}
+{"o":79.2940661499,"h":80.9936643055,"l":78.5962803452,"c":78.7378524102,"v":612206.0245988207,"t":1720486800}
+{"o":78.7378524102,"h":80.2962049332,"l":78.3134737698,"c":80.217638511,"v":445698.1555007183,"t":1720490400}
+{"o":80.217638511,"h":80.7388522196,"l":79.4964903297,"c":80.5856462079,"v":497467.4654108101,"t":1720494000}
+{"o":80.5856462079,"h":81.2910037572,"l":80.3903038825,"c":80.7942351131,"v":460415.3720568548,"t":1720497600}
+{"o":80.7942351131,"h":81.259052813,"l":80.613885619,"c":81.2163596724,"v":454709.0468169341,"t":1720501200}
+{"o":81.2163596724,"h":82.2750773335,"l":80.8362229681,"c":81.8927527123,"v":492704.8244554839,"t":1720504800}
+{"o":81.8927527123,"h":82.2571106306,"l":81.3911659309,"c":81.5370297745,"v":425737.6000128931,"t":1720508400}
+{"o":81.5370297745,"h":82.732233124,"l":81.1774380552,"c":81.787604363,"v":444273.6198395443,"t":1720512000}
+{"o":81.787604363,"h":82.1968565501,"l":81.3068155402,"c":81.3592551543,"v":367393.1998626846,"t":1720515600}
+{"o":81.3592551543,"h":81.569691229,"l":80.8122567115,"c":81.152660705,"v":370325.7441854259,"t":1720519200}
+{"o":81.152660705,"h":81.5457645361,"l":80.507979858,"c":81.4593281208,"v":404425.3610221427,"t":1720522800}
+{"o":81.4593281208,"h":81.6611597696,"l":80.8258283903,"c":80.9205164937,"v":334338.2342936791,"t":1720526400}
+{"o":80.9205164937,"h":81.2070143557,"l":80.1648832294,"c":80.7051054366,"v":557995.481824737,"t":1720530000}
+{"o":80.7051054366,"h":82.0182868274,"l":79.8319836008,"c":79.8550854676,"v":679936.7378977146,"t":1720533600}
+{"o":79.8550854676,"h":80.7104267839,"l":79.5770974918,"c":80.6512354636,"v":533254.1306221337,"t":1720537200}
+{"o":80.6512354636,"h":81.8500180027,"l":80.4010556584,"c":81.8500180027,"v":530757.983969096,"t":1720540800}
+{"o":81.8500180027,"h":82.0860500644,"l":80.8992173791,"c":81.1615721459,"v":481164.1867945208,"t":1720544400}
+{"o":81.1615721459,"h":82.2307377374,"l":80.920168526,"c":81.8377385319,"v":567974.3287946231,"t":1720548000}
+{"o":81.8377385319,"h":81.8830180378,"l":81.2932809639,"c":81.5413730075,"v":542218.5674688392,"t":1720551600}
+{"o":81.5413730075,"h":82.3679247541,"l":81.4604197408,"c":81.8484382423,"v":476530.965465136,"t":1720555200}
+{"o":81.8484382423,"h":82.2649918417,"l":81.4111311499,"c":81.4984943451,"v":381465.2329936979,"t":1720558800}
+{"o":81.4984943451,"h":81.7547841324,"l":80.8665231059,"c":81.1053646428,"v":470411.85995593,"t":1720562400}
+{"o":81.1053646428,"h":81.4825695687,"l":80.9100655829,"c":81.1355236353,"v":472602.0507699773,"t":1720566000}
+{"o":81.1355236353,"h":81.1700456805,"l":79.7629704602,"c":79.8337421818,"v":462356.8191102295,"t":1720569600}
+{"o":79.8337421818,"h":80.7426642518,"l":79.5290119425,"c":80.459418495,"v":419685.6430075396,"t":1720573200}
+{"o":80.459418495,"h":80.9935481233,"l":80.028570076,"c":80.9073521328,"v":373723.4798625031,"t":1720576800}
+{"o":80.9073521328,"h":81.3910992239,"l":80.6028148909,"c":81.3307032178,"v":341962.2014566052,"t":1720580400}
+{"o":81.3307032178,"h":83.5762544765,"l":81.3285847987,"c":83.3514851277,"v":544832.5979582431,"t":1720584000}
+{"o":83.3514851277,"h":83.8544233952,"l":82.5227728994,"c":82.6769419054,"v":442582.0085950073,"t":1720587600}
+{"o":82.6769419054,"h":83.2251348933,"l":82.35317512,"c":83.1689222813,"v":372923.6984087117,"t":1720591200}
+{"o":83.1689222813,"h":83.2294992831,"l":82.1868012201,"c":82.7241978156,"v":355798.8118433886,"t":1720594800}
+{"o":82.7241978156,"h":82.9283424809,"l":82.249690791,"c":82.6220997068,"v":365962.2799747619,"t":1720598400}
+{"o":82.6220997068,"h":82.6274398731,"l":81.7015916175,"c":82.0867688664,"v":381445.2210711609,"t":1720602000}
+{"o":82.0867688664,"h":82.6140602017,"l":81.8833850812,"c":82.5887657368,"v":375954.5003533348,"t":1720605600}
+{"o":82.5887657368,"h":82.6272738349,"l":81.6663204416,"c":81.9437061563,"v":392707.6922739238,"t":1720609200}
+{"o":81.9437061563,"h":82.1811076423,"l":80.7125194458,"c":81.4876729011,"v":567411.42219001,"t":1720612800}
+{"o":81.4876729011,"h":82.0226425165,"l":80.9769697691,"c":81.3985305525,"v":612797.066012159,"t":1720616400}
+{"o":81.3985305525,"h":81.7540104414,"l":80.4134628126,"c":80.7910947217,"v":509692.2127064443,"t":1720620000}
+{"o":80.7910947217,"h":81.3373573047,"l":80.3275197875,"c":80.9909894565,"v":990190.0194930144,"t":1720623600}
+{"o":80.9909894565,"h":81.8303247133,"l":80.8416633635,"c":81.0237040805,"v":440997.2011981402,"t":1720627200}
+{"o":81.0237040805,"h":81.0577930711,"l":80.5228507803,"c":80.9483317656,"v":435190.6511650305,"t":1720630800}
+{"o":80.9483317656,"h":81.2376456915,"l":80.6603306012,"c":80.8397799676,"v":473433.9773272444,"t":1720634400}
+{"o":80.8397799676,"h":81.1458675728,"l":80.5351370359,"c":80.9532509853,"v":485196.3964347927,"t":1720638000}
+{"o":80.9532509853,"h":81.2263991569,"l":80.6371977036,"c":80.8348609412,"v":397301.6905068492,"t":1720641600}
+{"o":80.8348609412,"h":81.0740038217,"l":80.4725124718,"c":81.0304653555,"v":362693.7914521456,"t":1720645200}
+{"o":81.0304653555,"h":81.4803397418,"l":80.9785313031,"c":81.2446746107,"v":332447.2934655145,"t":1720648800}
+{"o":81.2446746107,"h":81.7434257406,"l":81.0635857948,"c":81.4958311139,"v":352858.4293778132,"t":1720652400}
+{"o":81.4958311139,"h":81.4958311139,"l":80.5504247178,"c":81.3063057935,"v":391169.531095761,"t":1720656000}
+{"o":81.3063057935,"h":82.0984324404,"l":80.7408026239,"c":81.9387304056,"v":422195.178548176,"t":1720659600}
+{"o":81.9387304056,"h":82.1765739571,"l":81.3200334053,"c":81.3200334053,"v":407606.4791829268,"t":1720663200}
+{"o":81.3200334053,"h":81.442143262,"l":79.8682070538,"c":80.4881548908,"v":393164.1191655749,"t":1720666800}
+{"o":80.4881548908,"h":80.8736874938,"l":80.3523064648,"c":80.6642057467,"v":318101.339574535,"t":1720670400}
+{"o":80.6642057467,"h":81.1005571146,"l":80.460833439,"c":81.0004534708,"v":325019.9180183523,"t":1720674000}
+{"o":81.0004534708,"h":81.3521097703,"l":80.8186787002,"c":81.1605663091,"v":325150.3566616194,"t":1720677600}
+{"o":81.1605663091,"h":81.7885969952,"l":80.9709445742,"c":81.5228389281,"v":351514.791539403,"t":1720681200}
+{"o":81.5228389281,"h":82.0289111142,"l":81.5228389281,"c":81.7452372385,"v":387202.8200313373,"t":1720684800}
+{"o":81.7452372385,"h":82.0272317463,"l":81.6670997664,"c":81.8715771783,"v":344030.1387993866,"t":1720688400}
+{"o":81.8715771783,"h":82.1172466385,"l":81.5568918646,"c":82.0673358214,"v":409439.959266478,"t":1720692000}
+{"o":82.0673358214,"h":82.624844023,"l":82.0471037791,"c":82.4284572215,"v":350337.1897598565,"t":1720695600}
+{"o":82.4284572215,"h":83.7118486926,"l":82.1031206711,"c":82.483727428,"v":635060.9534071966,"t":1720699200}
+{"o":82.483727428,"h":82.5414648477,"l":81.4157462385,"c":81.6964232061,"v":619479.49509898,"t":1720702800}
+{"o":81.6964232061,"h":81.8495386359,"l":80.3526986913,"c":80.8044399631,"v":597295.5506251164,"t":1720706400}
+{"o":80.8044399631,"h":81.0317836003,"l":78.8282348862,"c":79.4321360951,"v":553304.5346460353,"t":1720710000}
+{"o":79.4321360951,"h":79.7787226307,"l":78.8212610754,"c":79.3682681159,"v":529238.5089145227,"t":1720713600}
+{"o":79.3682681159,"h":79.7593653955,"l":78.7648480826,"c":79.3009047528,"v":536011.4700606554,"t":1720717200}
+{"o":79.3009047528,"h":79.6908626958,"l":79.1241436909,"c":79.572407748,"v":396003.4037139569,"t":1720720800}
+{"o":79.572407748,"h":79.6522822018,"l":78.2182005427,"c":78.3767226813,"v":477045.2312580227,"t":1720724400}
+{"o":78.3767226813,"h":78.9973724932,"l":77.8492784793,"c":78.6128735696,"v":536673.9437157301,"t":1720728000}
+{"o":78.6128735696,"h":78.9054700205,"l":77.9750728437,"c":78.4241766779,"v":434790.9870106383,"t":1720731600}
+{"o":78.4241766779,"h":78.6984740311,"l":78.0103850532,"c":78.4877199189,"v":395488.7135507265,"t":1720735200}
+{"o":78.4877199189,"h":78.6169355368,"l":77.8488587911,"c":77.8863370404,"v":394716.3377949732,"t":1720738800}
+{"o":77.8863370404,"h":78.6839026032,"l":77.7318436848,"c":77.9482897826,"v":417248.1711638613,"t":1720742400}
+{"o":77.9482897826,"h":78.2846352153,"l":76.7065343307,"c":78.207388456,"v":522926.1087710114,"t":1720746000}
+{"o":78.207388456,"h":79.2934507732,"l":77.9305535438,"c":79.2184566104,"v":351480.8502693304,"t":1720749600}
+{"o":79.2184566104,"h":79.2184566104,"l":78.106946632,"c":78.3466562206,"v":403705.7232341668,"t":1720753200}
+{"o":78.3466562206,"h":78.5359306625,"l":77.7337798387,"c":78.1113324628,"v":374401.0234814097,"t":1720756800}
+{"o":78.1113324628,"h":78.1694025655,"l":77.5215241301,"c":77.8131329075,"v":321856.5040246532,"t":1720760400}
+{"o":77.8131329075,"h":78.7478683199,"l":77.7179072106,"c":78.2162822853,"v":316270.2583974063,"t":1720764000}
+{"o":78.2162822853,"h":78.4645264072,"l":77.2296799051,"c":77.7416387106,"v":315978.1845642803,"t":1720767600}
+{"o":77.7416387106,"h":77.967482335,"l":77.4654947239,"c":77.9390746911,"v":327596.2905157259,"t":1720771200}
+{"o":77.9390746911,"h":78.0043125907,"l":77.0694474402,"c":77.2823539474,"v":322207.3411233291,"t":1720774800}
+{"o":77.2823539474,"h":77.8164306053,"l":76.9120174996,"c":77.7852509206,"v":331511.694057518,"t":1720778400}
+{"o":77.7852509206,"h":77.9676631144,"l":77.577031631,"c":77.8530535638,"v":292965.0005815951,"t":1720782000}
+{"o":77.8530535638,"h":78.8685653703,"l":77.7516339065,"c":78.5035066156,"v":442141.3095462506,"t":1720785600}
+{"o":78.5035066156,"h":79.932628883,"l":78.4185730892,"c":79.6336298659,"v":481197.4168581703,"t":1720789200}
+{"o":79.6336298659,"h":79.8707830829,"l":79.0370454991,"c":79.1363256345,"v":470151.2840310354,"t":1720792800}
+{"o":79.1363256345,"h":80.001682867,"l":79.0976593141,"c":79.6674761984,"v":465314.62933915,"t":1720796400}
+{"o":79.6674761984,"h":80.0284330574,"l":79.0966426828,"c":79.4518690902,"v":373717.2056858873,"t":1720800000}
+{"o":79.4518690902,"h":79.8725647402,"l":79.1579234339,"c":79.7550105873,"v":405635.6352824556,"t":1720803600}
+{"o":79.7550105873,"h":80.6869508725,"l":79.5447541488,"c":80.311856139,"v":557041.3578026282,"t":1720807200}
+{"o":80.311856139,"h":80.440164501,"l":79.451183696,"c":79.5133261647,"v":501125.1766192276,"t":1720810800}
+{"o":79.5133261647,"h":79.5814294563,"l":78.4514946103,"c":79.2484524815,"v":417951.0372513678,"t":1720814400}
+{"o":79.2484524815,"h":79.3847200817,"l":78.9422392448,"c":79.3367218536,"v":367082.1758355548,"t":1720818000}
+{"o":79.3367218536,"h":79.6708540021,"l":79.2019585003,"c":79.6708540021,"v":289633.8642782128,"t":1720821600}
+{"o":79.6708540021,"h":80.0869345911,"l":79.5060430188,"c":80.0327838521,"v":298949.1145233408,"t":1720825200}
+{"o":80.0327838521,"h":80.075806004,"l":79.5814378438,"c":79.8137715565,"v":332414.4468712399,"t":1720828800}
+{"o":79.8137715565,"h":80.2953988253,"l":79.706762129,"c":79.8256656179,"v":300329.2566137347,"t":1720832400}
+{"o":79.8256656179,"h":79.884509159,"l":79.3916136044,"c":79.8226589609,"v":242527.0318058105,"t":1720836000}
+{"o":79.8226589609,"h":79.9749007104,"l":79.642478388,"c":79.674278383,"v":265637.8598647113,"t":1720839600}
+{"o":79.674278383,"h":79.7420265649,"l":79.2573295993,"c":79.3240065926,"v":283818.9223297379,"t":1720843200}
+{"o":79.3240065926,"h":79.9130040267,"l":79.198361887,"c":79.9130040267,"v":294706.668061144,"t":1720846800}
+{"o":79.9130040267,"h":80.081684451,"l":79.6418905158,"c":79.7611815965,"v":295041.9977639352,"t":1720850400}
+{"o":79.7611815965,"h":80.0263600304,"l":79.5875288777,"c":79.984633641,"v":273923.7153595199,"t":1720854000}
+{"o":79.984633641,"h":80.1426550428,"l":79.5058498658,"c":79.5512459571,"v":286257.8373889375,"t":1720857600}
+{"o":79.5512459571,"h":80.7313144653,"l":79.4699968254,"c":80.7034324726,"v":380345.4376556767,"t":1720861200}
+{"o":80.7034324726,"h":80.8749779103,"l":79.9221559834,"c":80.2436328339,"v":385374.2685988417,"t":1720864800}
+{"o":80.2436328339,"h":80.4623653901,"l":79.9975026353,"c":80.4228530699,"v":269786.4598555486,"t":1720868400}
+{"o":80.4228530699,"h":80.6725734341,"l":80.1897883659,"c":80.4876583153,"v":299162.3885087532,"t":1720872000}
+{"o":80.4876583153,"h":80.6275244992,"l":80.1658400623,"c":80.4278966602,"v":464531.6303176424,"t":1720875600}
+{"o":80.4278966602,"h":80.4325104003,"l":79.9289649739,"c":80.3332301649,"v":325851.882195506,"t":1720879200}
+{"o":80.3332301649,"h":80.6540535961,"l":80.0867487722,"c":80.5902760838,"v":323846.5193242672,"t":1720882800}
+{"o":80.5902760838,"h":80.8351426623,"l":79.9563451812,"c":80.1528598586,"v":432032.8840018091,"t":1720886400}
+{"o":80.1528598586,"h":80.2808544771,"l":79.9712780923,"c":80.1721789759,"v":446292.7465814211,"t":1720890000}
+{"o":80.1721789759,"h":80.3056080383,"l":79.9031247611,"c":80.0079612354,"v":308103.0410603503,"t":1720893600}
+{"o":80.0079612354,"h":80.3443568761,"l":79.9901272336,"c":80.2600817735,"v":362875.2773827398,"t":1720897200}
+{"o":80.2600817735,"h":80.4720240707,"l":80.1776106572,"c":80.2424889198,"v":404515.7710825208,"t":1720900800}
+{"o":80.2424889198,"h":80.4933728124,"l":80.025433197,"c":80.4928953141,"v":362562.204919482,"t":1720904400}
+{"o":80.4928953141,"h":81.6287652361,"l":79.8568159289,"c":81.5860748945,"v":572550.981166507,"t":1720908000}
+{"o":81.5860748945,"h":82.4868903433,"l":81.2295979779,"c":81.4688343252,"v":715800.3092422398,"t":1720911600}
+{"o":81.4688343252,"h":83.3305019319,"l":81.43747952,"c":83.1987961124,"v":522328.0621005843,"t":1720915200}
+{"o":83.1987961124,"h":83.3500256556,"l":82.4735457355,"c":83.2041827812,"v":527905.2273014511,"t":1720918800}
+{"o":83.2041827812,"h":83.3622564814,"l":82.1871846631,"c":82.4759447629,"v":430858.160191827,"t":1720922400}
+{"o":82.4759447629,"h":83.0058808335,"l":82.4426354376,"c":82.6477695363,"v":339775.6728077119,"t":1720926000}
+{"o":82.6477695363,"h":83.842455917,"l":82.587321583,"c":83.2383528707,"v":411323.2664318603,"t":1720929600}
+{"o":83.2383528707,"h":83.7980270856,"l":82.7896670083,"c":83.57271543,"v":495864.0831183546,"t":1720933200}
+{"o":83.57271543,"h":83.7826817784,"l":82.8875915338,"c":82.9568550124,"v":370328.4841020869,"t":1720936800}
+{"o":82.9568550124,"h":83.356240398,"l":82.8479572735,"c":83.1120520351,"v":329082.6713437625,"t":1720940400}
+{"o":83.1120520351,"h":83.5869727389,"l":83.1120520351,"c":83.4687840047,"v":360828.8563256355,"t":1720944000}
+{"o":83.4687840047,"h":84.3505527507,"l":83.2728793851,"c":84.1502573175,"v":461242.1344625698,"t":1720947600}
+{"o":84.1502573175,"h":84.2568589376,"l":83.2551630925,"c":83.3032275603,"v":384872.8424852718,"t":1720951200}
+{"o":83.3032275603,"h":83.6181264708,"l":83.106453755,"c":83.1796779467,"v":428458.6770938764,"t":1720954800}
+{"o":83.1796779467,"h":83.2530531735,"l":82.5013442691,"c":82.6394017995,"v":379244.3762534572,"t":1720958400}
+{"o":82.6394017995,"h":83.1283200103,"l":82.6150644785,"c":82.9135650187,"v":459894.0211440224,"t":1720962000}
+{"o":82.9135650187,"h":83.3079303614,"l":82.3605513164,"c":83.2239407859,"v":465815.6961830557,"t":1720965600}
+{"o":83.2239407859,"h":83.8512958494,"l":83.0342861562,"c":83.7498235234,"v":549241.5869580362,"t":1720969200}
+{"o":83.7498235234,"h":83.783530997,"l":83.2904551123,"c":83.5136142793,"v":438280.4650724581,"t":1720972800}
+{"o":83.5136142793,"h":83.5948210769,"l":83.0660307826,"c":83.3087679171,"v":432556.0489303783,"t":1720976400}
+{"o":83.3087679171,"h":83.3722729675,"l":83.123191682,"c":83.2900443176,"v":418842.5055538478,"t":1720980000}
+{"o":83.2900443176,"h":83.4142928777,"l":83.0378992409,"c":83.3895122328,"v":324775.1506985594,"t":1720983600}
+{"o":83.3895122328,"h":84.0032911815,"l":83.2938883742,"c":83.5995845947,"v":336363.6731644846,"t":1720987200}
+{"o":83.5995845947,"h":85.1082129404,"l":83.5131194862,"c":85.0503727427,"v":441389.8778969836,"t":1720990800}
+{"o":85.0503727427,"h":85.1422665853,"l":84.1769900026,"c":84.5195447418,"v":462640.5336586063,"t":1720994400}
+{"o":84.5195447418,"h":85.2943963016,"l":84.4202973492,"c":84.7738816265,"v":392919.3988252489,"t":1720998000}
+{"o":84.7738816265,"h":86.5794044612,"l":84.405999641,"c":86.3027176042,"v":465310.1628106236,"t":1721001600}
+{"o":86.3027176042,"h":86.9421971089,"l":86.0047945032,"c":86.5985290544,"v":434481.4851178108,"t":1721005200}
+{"o":86.5985290544,"h":87.3129873845,"l":86.4087104433,"c":87.2153254511,"v":408511.5220850468,"t":1721008800}
+{"o":87.2153254511,"h":87.302794365,"l":86.5883937405,"c":86.9572234296,"v":370775.0310991541,"t":1721012400}
+{"o":86.9572234296,"h":87.2947753801,"l":86.5126544349,"c":87.2331245385,"v":376714.109688707,"t":1721016000}
+{"o":87.2331245385,"h":87.389983757,"l":86.9675429323,"c":87.256896847,"v":376021.7480286981,"t":1721019600}
+{"o":87.256896847,"h":88.30002406,"l":87.1061206972,"c":87.8970560864,"v":411817.8562263376,"t":1721023200}
+{"o":87.8970560864,"h":88.4827757127,"l":87.8538201531,"c":87.9967504448,"v":453053.6004221408,"t":1721026800}
+{"o":87.9967504448,"h":88.4629853871,"l":87.5946298583,"c":87.7234026274,"v":444879.5811994719,"t":1721030400}
+{"o":87.7234026274,"h":87.7940944104,"l":87.2536945284,"c":87.4022379028,"v":428029.5914127058,"t":1721034000}
+{"o":87.4022379028,"h":87.5959038933,"l":86.8572473496,"c":86.9061176786,"v":367758.8712913395,"t":1721037600}
+{"o":86.9061176786,"h":87.2942480861,"l":86.7070189905,"c":87.0566968974,"v":362046.676669135,"t":1721041200}
+{"o":6225.1547563677,"h":6308.0481992747,"l":6207.4429737206,"c":6225.1547563677,"v":312494.312934056,"t":1713844800}
+{"o":6225.1547563677,"h":6285.0509728151,"l":6215.2230443458,"c":6261.438859802,"v":303817.8751868127,"t":1713848400}
+{"o":6261.438859802,"h":6279.8435032012,"l":6189.8830515948,"c":6210.5059227299,"v":296381.3269971265,"t":1713852000}
+{"o":6210.5059227299,"h":6226.9814548543,"l":6152.7496249541,"c":6179.2128446677,"v":303877.0058149913,"t":1713855600}
+{"o":6179.2128446677,"h":6221.6070900239,"l":6156.1821953709,"c":6206.3473204306,"v":322383.9291908531,"t":1713859200}
+{"o":6206.3473204306,"h":6220.1330926456,"l":6169.1084033642,"c":6186.5155175063,"v":280708.8859274877,"t":1713862800}
+{"o":6186.5155175063,"h":6255.9743568168,"l":6169.2787186039,"c":6236.572340857,"v":258907.2087385372,"t":1713866400}
+{"o":6236.572340857,"h":6245.4686782693,"l":6170.5676812063,"c":6198.7674792119,"v":323953.2565861609,"t":1713870000}
+{"o":6198.7674792119,"h":6231.4858801233,"l":6178.5098493151,"c":6221.5309695703,"v":396729.3899757725,"t":1713873600}
+{"o":6221.5309695703,"h":6292.0043311496,"l":6184.4812060681,"c":6281.0152529336,"v":476516.7865815518,"t":1713877200}
+{"o":6281.0152529336,"h":6374.1280677606,"l":6256.4136473018,"c":6368.1511595623,"v":585741.3756162369,"t":1713880800}
+{"o":6368.1511595623,"h":6424.8925157624,"l":6329.1014970632,"c":6347.9282369181,"v":617954.0017064428,"t":1713884400}
+{"o":6347.9282369181,"h":6409.0336506827,"l":6327.1578405109,"c":6358.3147979286,"v":506651.2275872825,"t":1713888000}
+{"o":6358.3147979286,"h":6458.4413290001,"l":6333.8583717197,"c":6402.8856748323,"v":480988.5096347627,"t":1713891600}
+{"o":6402.8856748323,"h":6425.1804991474,"l":6350.2920187464,"c":6397.7930380393,"v":491372.108402933,"t":1713895200}
+{"o":6397.7930380393,"h":6404.5510190237,"l":6320.3210336753,"c":6333.0848937771,"v":416885.9413217828,"t":1713898800}
+{"o":6333.0848937771,"h":6345.017018055,"l":6257.2934666697,"c":6291.9229300164,"v":460593.1176486678,"t":1713902400}
+{"o":6291.9229300164,"h":6325.5875500614,"l":6257.5100530775,"c":6283.2395477467,"v":438468.0286518475,"t":1713906000}
+{"o":6283.2395477467,"h":6306.6743025246,"l":6236.4921965962,"c":6245.821726261,"v":398545.2136766309,"t":1713909600}
+{"o":6245.821726261,"h":6251.3951806398,"l":6213.417296786,"c":6222.6842571656,"v":406244.8048252595,"t":1713913200}
+{"o":6222.6842571656,"h":6347.8369088588,"l":6209.2783722466,"c":6297.3692160953,"v":526095.0701839073,"t":1713916800}
+{"o":6297.3692160953,"h":6392.3881168265,"l":6296.9974128198,"c":6350.3851707041,"v":490782.1074015835,"t":1713920400}
+{"o":6350.3851707041,"h":6363.3623872588,"l":6244.2579648342,"c":6268.134713039,"v":457677.3506804805,"t":1713924000}
+{"o":6268.134713039,"h":6327.5198633683,"l":6262.0388878946,"c":6298.9036759776,"v":336570.1220860186,"t":1713927600}
+{"o":6298.9036759776,"h":6407.3732341623,"l":6271.6575815392,"c":6397.4969801515,"v":460904.5101160894,"t":1713931200}
+{"o":6397.4969801515,"h":6426.8313993734,"l":6341.3525227896,"c":6355.7412545586,"v":421063.5804620817,"t":1713934800}
+{"o":6355.7412545586,"h":6389.7480405827,"l":6314.076666424,"c":6360.8737705919,"v":420826.1191206517,"t":1713938400}
+{"o":6360.8737705919,"h":6389.8308338075,"l":6337.3261132083,"c":6349.1784202286,"v":319011.4462304103,"t":1713942000}
+{"o":6349.1784202286,"h":6369.8611065926,"l":6303.693771953,"c":6323.3742969347,"v":333355.503423795,"t":1713945600}
+{"o":6323.3742969347,"h":6333.2452978386,"l":6289.8524270172,"c":6323.5789863321,"v":316451.4349914287,"t":1713949200}
+{"o":6323.5789863321,"h":6358.2826724712,"l":6302.459818058,"c":6340.4090986094,"v":318655.7516947863,"t":1713952800}
+{"o":6340.4090986094,"h":6414.2969133328,"l":6319.0824806562,"c":6404.6086668873,"v":364146.7355393234,"t":1713956400}
+{"o":6404.6086668873,"h":6424.2145107795,"l":6369.1511607595,"c":6376.1583210164,"v":430625.1810833051,"t":1713960000}
+{"o":6376.1583210164,"h":6381.7727544185,"l":6262.8917046137,"c":6304.0365655524,"v":563572.8668081305,"t":1713963600}
+{"o":6304.0365655524,"h":6333.5480184748,"l":6131.8032789848,"c":6237.3108253637,"v":1004725.7168313626,"t":1713967200}
+{"o":6237.3108253637,"h":6247.8051868469,"l":6039.5649108835,"c":6085.5826093675,"v":1136277.3825815651,"t":1713970800}
+{"o":6085.5826093675,"h":6139.470092352,"l":6047.7740394772,"c":6098.0167294892,"v":769359.9068212159,"t":1713974400}
+{"o":6098.0167294892,"h":6189.2936166854,"l":6075.7872310788,"c":6121.8292099422,"v":475847.4839599354,"t":1713978000}
+{"o":6121.8292099422,"h":6130.8529148876,"l":5947.6169790094,"c":5971.1584452668,"v":505428.1113198026,"t":1713981600}
+{"o":5971.1584452668,"h":6079.180339494,"l":5926.2490331259,"c":6021.4467762469,"v":633056.3788631925,"t":1713985200}
+{"o":6021.4467762469,"h":6047.9380904636,"l":5958.8286117145,"c":5984.5623264843,"v":506150.505276756,"t":1713988800}
+{"o":5984.5623264843,"h":6035.9870391673,"l":5954.3591080224,"c":6024.4000337597,"v":387584.2394433666,"t":1713992400}
+{"o":6024.4000337597,"h":6028.4459018287,"l":5888.2584559527,"c":5905.0545614568,"v":420466.6403721416,"t":1713996000}
+{"o":5905.0545614568,"h":5955.4376415933,"l":5822.6977601333,"c":5942.8347165462,"v":462187.7717592983,"t":1713999600}
+{"o":5942.8347165462,"h":6013.665191554,"l":5924.1107440532,"c":5972.7555031969,"v":378589.2958672276,"t":1714003200}
+{"o":5972.7555031969,"h":6001.1329563703,"l":5859.3807047088,"c":5868.179671316,"v":379071.507693904,"t":1714006800}
+{"o":5868.179671316,"h":5918.5189536233,"l":5818.7117070764,"c":5889.5890778183,"v":453017.1136738055,"t":1714010400}
+{"o":5889.5890778183,"h":5917.1288331803,"l":5846.2094829799,"c":5864.2572622658,"v":362264.702956559,"t":1714014000}
+{"o":5864.2572622658,"h":5937.9063459853,"l":5818.5230937479,"c":5922.1153959701,"v":404874.5926807419,"t":1714017600}
+{"o":5922.1153959701,"h":5966.2804760743,"l":5874.3846987208,"c":5941.6772024592,"v":279489.8600690853,"t":1714021200}
+{"o":5941.6772024592,"h":5997.4964294986,"l":5910.1264599059,"c":5924.2387829814,"v":413892.7040117689,"t":1714024800}
+{"o":5924.2387829814,"h":5945.7486008746,"l":5852.6297711577,"c":5877.79977407,"v":325000.8465470226,"t":1714028400}
+{"o":5877.79977407,"h":5942.6757011225,"l":5803.5564550797,"c":5884.5572532106,"v":425060.7182032147,"t":1714032000}
+{"o":5884.5572532106,"h":5884.5572532106,"l":5884.5572532106,"c":5884.5572532106,"v":665.73848068,"t":1714035600}
+{"o":5884.5572532106,"h":5884.5572532106,"l":5884.5572532106,"c":5884.5572532106,"v":2447.95304219,"t":1714039200}
+{"o":5884.5572532106,"h":5884.5572532106,"l":5884.5572532106,"c":5884.5572532106,"v":171.859,"t":1714042800}
+{"o":5884.5572532106,"h":5884.5572532106,"l":5884.5572532106,"c":5884.5572532106,"v":74.52993797,"t":1714046400}
+{"o":5884.5572532106,"h":5884.5572532106,"l":5884.5572532106,"c":5884.5572532106,"v":262.22210971,"t":1714050000}
+{"o":5884.5572532106,"h":5884.5572532106,"l":5884.5572532106,"c":5884.5572532106,"v":1669.74291287,"t":1714053600}
+{"o":5884.5572532106,"h":5884.5572532106,"l":5884.5572532106,"c":5884.5572532106,"v":3508.34360905,"t":1714057200}
+{"o":5884.5572532106,"h":5884.5572532106,"l":5884.5572532106,"c":5884.5572532106,"v":6777.88136956,"t":1714060800}
+{"o":5884.5572532106,"h":5884.5572532106,"l":5884.5572532106,"c":5884.5572532106,"v":2181.2279191,"t":1714064400}
+{"o":5884.5572532106,"h":5884.5572532106,"l":5884.5572532106,"c":5884.5572532106,"v":1655.85208545,"t":1714068000}
+{"o":5884.5572532106,"h":5884.5572532106,"l":5884.5572532106,"c":5884.5572532106,"v":1659.65234731,"t":1714071600}
+{"o":5884.5572532106,"h":5884.5572532106,"l":5884.5572532106,"c":5884.5572532106,"v":217.15416673,"t":1714075200}
+{"o":5884.5572532106,"h":5884.5572532106,"l":5884.5572532106,"c":5884.5572532106,"v":233.06978683,"t":1714078800}
+{"o":5884.5572532106,"h":5884.5572532106,"l":5884.5572532106,"c":5884.5572532106,"v":447.04928276,"t":1714082400}
+{"o":5884.5572532106,"h":5884.5572532106,"l":5884.5572532106,"c":5884.5572532106,"v":716.83600989,"t":1714086000}
+{"o":5884.5572532106,"h":5884.5572532106,"l":5884.5572532106,"c":5884.5572532106,"v":1205.29920082,"t":1714089600}
+{"o":5884.5572532106,"h":5884.5572532106,"l":5884.5572532106,"c":5884.5572532106,"v":1174.78379187,"t":1714093200}
+{"o":5884.5572532106,"h":5884.5572532106,"l":5769.7659082272,"c":5798.7912948803,"v":452255.5834153345,"t":1714096800}
+{"o":5798.7912948803,"h":5798.7912948803,"l":5798.7912948803,"c":5798.7912948803,"v":418.095,"t":1714100400}
+{"o":5798.7912948803,"h":5798.7912948803,"l":5798.7912948803,"c":5798.7912948803,"v":1690.75937688,"t":1714104000}
+{"o":5798.7912948803,"h":5798.7912948803,"l":5798.7912948803,"c":5798.7912948803,"v":1086.39466154,"t":1714107600}
+{"o":5798.7912948803,"h":5798.7912948803,"l":5798.7912948803,"c":5798.7912948803,"v":678.34592356,"t":1714111200}
+{"o":5798.7912948803,"h":5798.7912948803,"l":5798.7912948803,"c":5798.7912948803,"v":13.793,"t":1714114800}
+{"o":5798.7912948803,"h":5798.7912948803,"l":5798.7912948803,"c":5798.7912948803,"v":77.15086808,"t":1714118400}
+{"o":5798.7912948803,"h":5798.7912948803,"l":5798.7912948803,"c":5798.7912948803,"v":185.25484706,"t":1714122000}
+{"o":5798.7912948803,"h":5798.7912948803,"l":5798.7912948803,"c":5798.7912948803,"v":470.8311996,"t":1714125600}
+{"o":5798.7912948803,"h":5798.7912948803,"l":5720.3295932741,"c":5754.164306775,"v":340611.0052128735,"t":1714129200}
+{"o":5754.164306775,"h":5800.9562371998,"l":5718.8264716847,"c":5748.3209523103,"v":438262.8032520072,"t":1714132800}
+{"o":5748.3209523103,"h":5814.432007388,"l":5673.3513878016,"c":5802.8422587361,"v":576375.4525478893,"t":1714136400}
+{"o":5802.8422587361,"h":5883.6277054791,"l":5742.4730055569,"c":5765.2235072085,"v":569649.1008184903,"t":1714140000}
+{"o":5765.2235072085,"h":5786.6815111367,"l":5706.9165114585,"c":5733.7524970004,"v":594310.6037655679,"t":1714143600}
+{"o":5733.7524970004,"h":5759.9222876246,"l":5696.3739496559,"c":5712.914806341,"v":434653.4695280562,"t":1714147200}
+{"o":5712.914806341,"h":5775.2203465742,"l":5709.3841029715,"c":5763.4647804816,"v":435413.1123550754,"t":1714150800}
+{"o":5763.4647804816,"h":5793.4082638446,"l":5750.5323802244,"c":5792.4203494491,"v":421301.774528067,"t":1714154400}
+{"o":5792.4203494491,"h":5797.7509705278,"l":5744.0067494019,"c":5744.0067494019,"v":453770.3413724577,"t":1714158000}
+{"o":5744.0067494019,"h":5781.0029624661,"l":5724.8519599526,"c":5740.9601851012,"v":368064.5762290676,"t":1714161600}
+{"o":5740.9601851012,"h":5758.590296542,"l":5691.4968773056,"c":5730.2356930155,"v":314123.253472189,"t":1714165200}
+{"o":5730.2356930155,"h":5736.1992627332,"l":5574.519396776,"c":5595.1905158927,"v":494991.9559694025,"t":1714168800}
+{"o":5595.1905158927,"h":5625.2464637139,"l":5546.1482232735,"c":5591.8377088501,"v":510505.9718557947,"t":1714172400}
+{"o":5591.8377088501,"h":5632.3207229984,"l":5473.9419399047,"c":5531.4203649161,"v":605685.5022972911,"t":1714176000}
+{"o":5531.4203649161,"h":5536.6963665366,"l":5310.7721654018,"c":5427.8262565568,"v":744190.4751847814,"t":1714179600}
+{"o":5427.8262565568,"h":5509.5441185783,"l":5410.6434714998,"c":5442.7700126548,"v":392756.7406295208,"t":1714183200}
+{"o":5442.7700126548,"h":5504.2221254804,"l":5428.6677634148,"c":5481.1161510687,"v":336185.0636766378,"t":1714186800}
+{"o":5481.1161510687,"h":5518.7154836291,"l":5474.7195079267,"c":5507.8321104039,"v":326872.6043652624,"t":1714190400}
+{"o":5507.8321104039,"h":5514.2928001438,"l":5448.662092189,"c":5473.0860777936,"v":318895.662309933,"t":1714194000}
+{"o":5473.0860777936,"h":5503.8379014742,"l":5442.8843971576,"c":5468.4749175555,"v":329788.5434155059,"t":1714197600}
+{"o":5468.4749175555,"h":5506.5975799754,"l":5461.8098888641,"c":5471.7866618393,"v":312621.274179651,"t":1714201200}
+{"o":5471.7866618393,"h":5498.8318843149,"l":5451.0833971704,"c":5464.8188174998,"v":258878.6520508506,"t":1714204800}
+{"o":5464.8188174998,"h":5495.6318823227,"l":5450.3194309801,"c":5467.9879315817,"v":277969.9515292651,"t":1714208400}
+{"o":5467.9879315817,"h":5483.2619151983,"l":5442.6058381838,"c":5453.1734853256,"v":317583.2038286683,"t":1714212000}
+{"o":5453.1734853256,"h":5487.7521495302,"l":5427.5961769731,"c":5462.0321608867,"v":381328.1072204228,"t":1714215600}
+{"o":5462.0321608867,"h":5535.4793784121,"l":5452.5061522856,"c":5517.9865233462,"v":378500.8642235592,"t":1714219200}
+{"o":5517.9865233462,"h":5626.4783343174,"l":5503.454052792,"c":5581.2058215849,"v":357359.1147229908,"t":1714222800}
+{"o":5581.2058215849,"h":5620.3158513517,"l":5536.6336001021,"c":5554.5280173603,"v":387405.6586316804,"t":1714226400}
+{"o":5554.5280173603,"h":5581.3168077293,"l":5514.3762197696,"c":5531.5078926516,"v":385743.1454861152,"t":1714230000}
+{"o":5531.5078926516,"h":5577.7029036203,"l":5524.2526311887,"c":5556.0503677594,"v":359237.9800427768,"t":1714233600}
+{"o":5556.0503677594,"h":5724.1128145477,"l":5541.6895588795,"c":5692.9253459395,"v":414380.7433281915,"t":1714237200}
+{"o":5692.9253459395,"h":5728.4622395009,"l":5611.3193605918,"c":5677.9483324274,"v":464663.1133755957,"t":1714240800}
+{"o":5677.9483324274,"h":5721.3954482804,"l":5657.8114829468,"c":5718.0303920567,"v":281596.9824545392,"t":1714244400}
+{"o":5718.0303920567,"h":5754.3933020229,"l":5661.6208625647,"c":5675.0038483324,"v":286589.8120949581,"t":1714248000}
+{"o":5675.0038483324,"h":5687.3018996077,"l":5625.364554877,"c":5647.7518975074,"v":272753.0021636431,"t":1714251600}
+{"o":5647.7518975074,"h":5665.4585757331,"l":5625.1054577872,"c":5651.3917110849,"v":274631.3346573066,"t":1714255200}
+{"o":5651.3917110849,"h":5704.9500565613,"l":5650.4230745948,"c":5681.2316026255,"v":274606.6785503349,"t":1714258800}
+{"o":5681.2316026255,"h":5715.4589478275,"l":5657.1735504016,"c":5703.3389811091,"v":300582.8197680037,"t":1714262400}
+{"o":5703.3389811091,"h":5761.8528382482,"l":5681.7501211443,"c":5752.8139590092,"v":279750.1570697902,"t":1714266000}
+{"o":5752.8139590092,"h":5891.212559933,"l":5728.375164174,"c":5790.3884065043,"v":398804.5536049353,"t":1714269600}
+{"o":5790.3884065043,"h":5819.7495171204,"l":5755.5926670399,"c":5779.7962457022,"v":345876.0019544784,"t":1714273200}
+{"o":5779.7962457022,"h":5789.1581795671,"l":5724.7786538913,"c":5747.7417475396,"v":252095.5638791799,"t":1714276800}
+{"o":5747.7417475396,"h":5804.1329012757,"l":5722.1647823159,"c":5768.0222164531,"v":367254.5635347785,"t":1714280400}
+{"o":5768.0222164531,"h":5790.1446768903,"l":5746.1435275311,"c":5782.3268488081,"v":255921.8368350926,"t":1714284000}
+{"o":5782.3268488081,"h":5806.7689873047,"l":5758.9344005895,"c":5768.3684697337,"v":272546.2955430678,"t":1714287600}
+{"o":5768.3684697337,"h":5790.2630980409,"l":5718.531196989,"c":5732.5399224384,"v":297465.8628070836,"t":1714291200}
+{"o":5732.5399224384,"h":5758.648036214,"l":5708.6272383261,"c":5722.0894917341,"v":402124.7165408551,"t":1714294800}
+{"o":5722.0894917341,"h":5736.2376721977,"l":5679.1780761334,"c":5718.1883630813,"v":291145.2062770055,"t":1714298400}
+{"o":5718.1883630813,"h":5727.3991709217,"l":5662.5189505407,"c":5675.4650142756,"v":273191.3334072767,"t":1714302000}
+{"o":5675.4650142756,"h":5703.9705911447,"l":5665.1873621434,"c":5696.5904860107,"v":262821.7095021085,"t":1714305600}
+{"o":5696.5904860107,"h":5744.9057009398,"l":5677.1478566962,"c":5731.7975469475,"v":300278.1869500582,"t":1714309200}
+{"o":5731.7975469475,"h":5736.0666861983,"l":5693.0766978129,"c":5713.0738834239,"v":376358.4587155574,"t":1714312800}
+{"o":5713.0738834239,"h":5733.5784184874,"l":5697.6687158289,"c":5705.1159149935,"v":372263.411560921,"t":1714316400}
+{"o":5705.1159149935,"h":5743.3738774304,"l":5698.9307202619,"c":5724.6061629363,"v":372747.3835572156,"t":1714320000}
+{"o":5724.6061629363,"h":5749.7916421685,"l":5708.4805796504,"c":5748.1606162857,"v":303296.5760293212,"t":1714323600}
+{"o":5748.1606162857,"h":5786.6006161369,"l":5726.2718262798,"c":5780.328001504,"v":332936.3721642818,"t":1714327200}
+{"o":5780.328001504,"h":5786.4494833907,"l":5710.3079001609,"c":5715.4657425556,"v":319572.4789362359,"t":1714330800}
+{"o":5715.4657425556,"h":5724.0997004788,"l":5666.4854727901,"c":5699.2059832785,"v":286141.0907265401,"t":1714334400}
+{"o":5699.2059832785,"h":5711.4701944209,"l":5674.7996666509,"c":5680.0100916816,"v":294781.772918627,"t":1714338000}
+{"o":5680.0100916816,"h":5695.7266501434,"l":5559.8397403514,"c":5589.3056691011,"v":395504.5120243416,"t":1714341600}
+{"o":5589.3056691011,"h":5589.4894475273,"l":5507.5945842813,"c":5547.2382484111,"v":382845.261557417,"t":1714345200}
+{"o":5547.2382484111,"h":5584.4910493231,"l":5524.5453218504,"c":5563.1691623007,"v":380763.1814453778,"t":1714348800}
+{"o":5563.1691623007,"h":5587.34966296,"l":5531.8160357305,"c":5572.247460767,"v":644008.3897865817,"t":1714352400}
+{"o":5572.247460767,"h":5581.1323640297,"l":5461.8677554315,"c":5482.3100406573,"v":597445.8894483106,"t":1714356000}
+{"o":5482.3100406573,"h":5493.6854424598,"l":5416.5797530822,"c":5426.9240303847,"v":453091.7031476182,"t":1714359600}
+{"o":5426.9240303847,"h":5489.2577027673,"l":5403.5723173993,"c":5474.9800221088,"v":455186.9658860646,"t":1714363200}
+{"o":5474.9800221088,"h":5501.7825958007,"l":5446.4660719846,"c":5496.2693855087,"v":302352.9050135968,"t":1714366800}
+{"o":5496.2693855087,"h":5498.6414971718,"l":5391.7472207804,"c":5425.1526604197,"v":393077.4908745327,"t":1714370400}
+{"o":5425.1526604197,"h":5443.5611252814,"l":5403.0105348491,"c":5425.3728515774,"v":361949.6821025995,"t":1714374000}
+{"o":5425.3728515774,"h":5437.7649911757,"l":5376.3814205878,"c":5422.3686144294,"v":304389.8497314777,"t":1714377600}
+{"o":5422.3686144294,"h":5470.8782228885,"l":5407.8112520284,"c":5449.2113491416,"v":334569.522230992,"t":1714381200}
+{"o":5449.2113491416,"h":5497.9645217271,"l":5416.7980888714,"c":5438.5354721306,"v":328788.5810724763,"t":1714384800}
+{"o":5438.5354721306,"h":5448.9176717921,"l":5397.6156354062,"c":5414.9477746191,"v":286950.1948648567,"t":1714388400}
+{"o":5414.9477746191,"h":5468.3570491929,"l":5383.7970554315,"c":5466.4599387479,"v":457369.5747427269,"t":1714392000}
+{"o":5466.4599387479,"h":5495.3194745843,"l":5390.1271431411,"c":5418.9963166558,"v":513259.7194112206,"t":1714395600}
+{"o":5418.9963166558,"h":5525.7001386322,"l":5402.793796056,"c":5495.2730475239,"v":497136.6791033817,"t":1714399200}
+{"o":5495.2730475239,"h":5515.1238153964,"l":5453.822616455,"c":5490.1056178871,"v":446407.7569362079,"t":1714402800}
+{"o":5490.1056178871,"h":5496.0625759796,"l":5361.6696381272,"c":5375.4376425608,"v":490046.4534163657,"t":1714406400}
+{"o":5375.4376425608,"h":5468.055818238,"l":5364.3402581609,"c":5431.0819583987,"v":595970.7321497663,"t":1714410000}
+{"o":5431.0819583987,"h":5434.4072218546,"l":5371.6641461919,"c":5407.0109750206,"v":478968.2079593412,"t":1714413600}
+{"o":5407.0109750206,"h":5441.5781831769,"l":5369.8182175043,"c":5424.8033870664,"v":572484.7093818618,"t":1714417200}
+{"o":5424.8033870664,"h":5455.7754451341,"l":5400.4452615924,"c":5424.9056284227,"v":517192.0741816509,"t":1714420800}
+{"o":5424.9056284227,"h":5441.3080211756,"l":5386.0240169262,"c":5424.2543451328,"v":354155.9336593276,"t":1714424400}
+{"o":5424.2543451328,"h":5550.6139291161,"l":5415.3275612653,"c":5531.1578317279,"v":449871.6879492207,"t":1714428000}
+{"o":5531.1578317279,"h":5577.7690995931,"l":5489.5700206839,"c":5538.5456000052,"v":437751.9426758788,"t":1714431600}
+{"o":5538.5456000052,"h":5621.8681690161,"l":5503.0354966491,"c":5593.6910427473,"v":385113.5966737455,"t":1714435200}
+{"o":5593.6910427473,"h":5601.8703351677,"l":5487.8622244244,"c":5489.4657596847,"v":381507.5867226537,"t":1714438800}
+{"o":5489.4657596847,"h":5534.5178957655,"l":5424.4597687979,"c":5516.6391739723,"v":396335.0385047022,"t":1714442400}
+{"o":5516.6391739723,"h":5526.6096303411,"l":5475.2638724487,"c":5487.079741737,"v":301795.0991259447,"t":1714446000}
+{"o":5487.079741737,"h":5503.5087396184,"l":5411.6321840069,"c":5452.7241984108,"v":357258.1511969378,"t":1714449600}
+{"o":5452.7241984108,"h":5469.6036075511,"l":5404.6884974064,"c":5439.1498435398,"v":325608.0789964203,"t":1714453200}
+{"o":5439.1498435398,"h":5480.9455366504,"l":5414.0134074298,"c":5461.1794818992,"v":323616.2552957647,"t":1714456800}
+{"o":5461.1794818992,"h":5474.9977859904,"l":5426.6855772041,"c":5428.2334171338,"v":248334.658436988,"t":1714460400}
+{"o":5428.2334171338,"h":5449.5008482708,"l":5235.1112471927,"c":5262.1699047349,"v":507783.0729834293,"t":1714464000}
+{"o":5262.1699047349,"h":5294.324025345,"l":5149.4830506636,"c":5229.7769682502,"v":473558.9076866484,"t":1714467600}
+{"o":5229.7769682502,"h":5255.2854687504,"l":5202.9639657214,"c":5228.7450784225,"v":328058.0427095221,"t":1714471200}
+{"o":5228.7450784225,"h":5229.4358872893,"l":5152.8907608717,"c":5175.4580507737,"v":445482.5220257145,"t":1714474800}
+{"o":5175.4580507737,"h":5198.8802492226,"l":5096.8806274851,"c":5185.7935149258,"v":667878.3396691757,"t":1714478400}
+{"o":5185.7935149258,"h":5205.2871128277,"l":5115.3361193102,"c":5130.4696187964,"v":467761.0436535918,"t":1714482000}
+{"o":5130.4696187964,"h":5239.071384037,"l":5119.7939644214,"c":5177.1874559767,"v":628858.4280888336,"t":1714485600}
+{"o":5177.1874559767,"h":5206.6162691245,"l":5090.7768138381,"c":5134.9968953059,"v":580269.6728603654,"t":1714489200}
+{"o":5134.9968953059,"h":5134.9968953059,"l":4946.9132544464,"c":5046.856472988,"v":1029596.1656846628,"t":1714492800}
+{"o":5046.856472988,"h":5062.8655745041,"l":4971.5146678409,"c":5010.0259950541,"v":636035.0581685108,"t":1714496400}
+{"o":5010.0259950541,"h":5036.1148121847,"l":4959.8788452782,"c":4989.2807148652,"v":490479.2996370691,"t":1714500000}
+{"o":4989.2807148652,"h":5016.6636271549,"l":4868.4740360297,"c":4936.1704692819,"v":720410.58378526,"t":1714503600}
+{"o":4936.1704692819,"h":5059.9574817726,"l":4933.2716529361,"c":5018.8773151029,"v":657063.4898960931,"t":1714507200}
+{"o":5018.8773151029,"h":5083.4475232948,"l":5016.1913289565,"c":5049.2766504893,"v":482561.6628578014,"t":1714510800}
+{"o":5049.2766504893,"h":5174.5850475396,"l":5045.4828959838,"c":5117.8178790498,"v":621147.2488417669,"t":1714514400}
+{"o":5117.8178790498,"h":5136.7729666308,"l":5073.7218592605,"c":5092.330789734,"v":349260.032948036,"t":1714518000}
+{"o":5092.330789734,"h":5116.1623273721,"l":5004.7488214191,"c":5026.9981290465,"v":432269.3632505155,"t":1714521600}
+{"o":5026.9981290465,"h":5122.3360202712,"l":4998.5834208748,"c":5098.6840412112,"v":434266.353616241,"t":1714525200}
+{"o":5098.6840412112,"h":5111.4262289647,"l":4974.8619216448,"c":5026.6008182933,"v":486073.5629045302,"t":1714528800}
+{"o":5026.6008182933,"h":5086.1334710282,"l":29.8673735353,"c":30.2258357975,"v":375906.6625523931,"t":1714532400}
+{"o":30.2258357975,"h":30.4048418304,"l":30.102271046,"c":30.1567827203,"v":324998.772212273,"t":1714536000}
+{"o":30.1567827203,"h":30.3369468532,"l":29.864409954,"c":29.9671281875,"v":328234.3625485898,"t":1714539600}
+{"o":29.9671281875,"h":30.0565689621,"l":29.3476528014,"c":29.4363901459,"v":421240.1010215094,"t":1714543200}
+{"o":29.4363901459,"h":29.5698480437,"l":27.8240183769,"c":28.8703209029,"v":983470.1183329273,"t":1714546800}
+{"o":28.8703209029,"h":29.078536396,"l":28.4513782833,"c":29.0008755258,"v":725566.9272893058,"t":1714550400}
+{"o":29.0008755258,"h":29.3568216864,"l":28.875592612,"c":28.9157198788,"v":455152.3464369313,"t":1714554000}
+{"o":28.9157198788,"h":29.2195298259,"l":28.8092600019,"c":29.1445122733,"v":444386.1205916345,"t":1714557600}
+{"o":29.1445122733,"h":29.4756408643,"l":29.0464313988,"c":29.4420673551,"v":335281.9938560175,"t":1714561200}
+{"o":29.4420673551,"h":29.9277502539,"l":29.3211968836,"c":29.6518947446,"v":510327.0037853391,"t":1714564800}
+{"o":29.6518947446,"h":29.7293349092,"l":29.227338262,"c":29.5453211955,"v":559922.8361344911,"t":1714568400}
+{"o":29.5453211955,"h":29.70928915,"l":29.2727823241,"c":29.5577701721,"v":430918.8415553063,"t":1714572000}
+{"o":29.5577701721,"h":29.5884449579,"l":29.0813682251,"c":29.5387281362,"v":630362.1780539193,"t":1714575600}
+{"o":29.5387281362,"h":30.3313398687,"l":29.3664531697,"c":29.8123957544,"v":572640.8806812873,"t":1714579200}
+{"o":29.8123957544,"h":30.5764314955,"l":29.6417403549,"c":30.3777612542,"v":661795.3418421536,"t":1714582800}
+{"o":30.3777612542,"h":32.5720577097,"l":30.2842054996,"c":32.0856045428,"v":1300273.8489589174,"t":1714586400}
+{"o":32.0856045428,"h":32.4241735699,"l":30.8309372386,"c":31.073228569,"v":1147248.8543419212,"t":1714590000}
+{"o":31.073228569,"h":31.9078050875,"l":30.85241342,"c":31.5784790556,"v":1104464.2292049474,"t":1714593600}
+{"o":31.5784790556,"h":32.2250015561,"l":31.3737861709,"c":31.9368648686,"v":573636.1810881272,"t":1714597200}
+{"o":31.9368648686,"h":32.2128601891,"l":31.749185358,"c":31.9361488311,"v":453476.8520151073,"t":1714600800}
+{"o":31.9361488311,"h":32.3637936865,"l":31.8297133232,"c":32.2458891623,"v":402365.107284517,"t":1714604400}
+{"o":32.2458891623,"h":32.334469313,"l":31.4038477889,"c":31.4816011323,"v":466324.753738632,"t":1714608000}
+{"o":31.4816011323,"h":31.6260627258,"l":30.9100718801,"c":31.0603856167,"v":449956.6208900909,"t":1714611600}
+{"o":31.0603856167,"h":31.2726661592,"l":30.8211377357,"c":31.0431151536,"v":401264.1687454149,"t":1714615200}
+{"o":31.0431151536,"h":31.380909038,"l":31.0019458377,"c":31.152134917,"v":417754.3727176984,"t":1714618800}
+{"o":31.152134917,"h":31.4063377612,"l":30.9181389011,"c":31.0525965179,"v":358837.1808018787,"t":1714622400}
+{"o":31.0525965179,"h":31.0926841446,"l":30.7124346793,"c":31.031661981,"v":337725.4835277227,"t":1714626000}
+{"o":31.031661981,"h":31.2392323244,"l":30.9753201166,"c":31.0887630662,"v":288411.8783292546,"t":1714629600}
+{"o":31.0887630662,"h":31.9586880074,"l":31.0495106022,"c":31.4802369034,"v":380011.0506244995,"t":1714633200}
+{"o":31.4802369034,"h":32.1002456713,"l":31.4171180808,"c":31.9535251324,"v":332732.7812544664,"t":1714636800}
+{"o":31.9535251324,"h":32.0710210031,"l":31.7342055055,"c":32.0238443589,"v":306141.2176869152,"t":1714640400}
+{"o":32.0238443589,"h":32.4566153937,"l":31.8164470417,"c":32.2315255882,"v":443706.6144340368,"t":1714644000}
+{"o":32.2315255882,"h":33.3586510011,"l":32.1898046438,"c":33.237860627,"v":737239.4069069278,"t":1714647600}
+{"o":33.237860627,"h":33.3397315046,"l":32.7847945491,"c":32.8347822274,"v":609911.3031814316,"t":1714651200}
+{"o":32.8347822274,"h":32.9795417158,"l":32.4650854495,"c":32.5511808679,"v":550225.4925060548,"t":1714654800}
+{"o":32.5511808679,"h":33.3839115308,"l":32.3721720413,"c":33.2426610756,"v":615826.1064128111,"t":1714658400}
+{"o":33.2426610756,"h":33.6715364781,"l":33.1395186225,"c":33.3371787874,"v":723134.7254298682,"t":1714662000}
+{"o":33.3371787874,"h":33.383796666,"l":33.0150118609,"c":33.0163815491,"v":517399.5115420643,"t":1714665600}
+{"o":33.0163815491,"h":33.5162166631,"l":32.9604210395,"c":33.327516564,"v":519272.6762358466,"t":1714669200}
+{"o":33.327516564,"h":33.4618204578,"l":33.0214360519,"c":33.0611368134,"v":452208.7731800802,"t":1714672800}
+{"o":33.0611368134,"h":33.1573777489,"l":32.8329983826,"c":33.0998466178,"v":403397.6233072513,"t":1714676400}
+{"o":33.0998466178,"h":33.2583907392,"l":32.5006270463,"c":32.7454348155,"v":460959.4422545616,"t":1714680000}
+{"o":32.7454348155,"h":33.2597029462,"l":32.6894177252,"c":33.2235861685,"v":522270.1463114295,"t":1714683600}
+{"o":33.2235861685,"h":33.7295733084,"l":33.061386774,"c":33.2917412806,"v":512476.5880383356,"t":1714687200}
+{"o":33.2917412806,"h":33.3990855249,"l":32.9712253269,"c":32.9884616613,"v":350058.141144991,"t":1714690800}
+{"o":32.9884616613,"h":33.3681602298,"l":32.7701050518,"c":33.056941061,"v":400395.2434802645,"t":1714694400}
+{"o":33.056941061,"h":33.8666567525,"l":32.9977866682,"c":33.4528368169,"v":485699.7601407592,"t":1714698000}
+{"o":33.4528368169,"h":33.9860707872,"l":33.3519851902,"c":33.4951387128,"v":479720.0360298718,"t":1714701600}
+{"o":33.4951387128,"h":33.9306498723,"l":33.4815826435,"c":33.7919867211,"v":498682.5422275321,"t":1714705200}
+{"o":33.7919867211,"h":33.9438534938,"l":33.5058538634,"c":33.5747548959,"v":458992.6997060739,"t":1714708800}
+{"o":33.5747548959,"h":33.7813410531,"l":33.3077973065,"c":33.3967002895,"v":374817.6689112451,"t":1714712400}
+{"o":33.3967002895,"h":33.465609585,"l":33.1362131479,"c":33.2152992142,"v":304211.1991535303,"t":1714716000}
+{"o":33.2152992142,"h":33.3943265724,"l":32.7810730896,"c":32.9031882575,"v":319997.6435488557,"t":1714719600}
+{"o":32.9031882575,"h":33.2510904829,"l":32.7737792566,"c":32.9455834727,"v":320446.7957609891,"t":1714723200}
+{"o":32.9455834727,"h":33.3596818542,"l":32.8222225135,"c":33.2169926759,"v":299749.8503782786,"t":1714726800}
+{"o":33.2169926759,"h":33.3125718592,"l":32.653642538,"c":32.895965096,"v":308330.381411977,"t":1714730400}
+{"o":32.895965096,"h":32.9445314352,"l":32.5899502743,"c":32.8094429729,"v":308307.1023793949,"t":1714734000}
+{"o":32.8094429729,"h":34.1800500414,"l":32.7081107811,"c":34.0333585579,"v":695946.4074173485,"t":1714737600}
+{"o":34.0333585579,"h":34.5243925669,"l":33.8489032789,"c":34.2699521579,"v":755889.1133652554,"t":1714741200}
+{"o":34.2699521579,"h":34.4966531249,"l":33.8572544812,"c":34.1902715448,"v":630261.8321933051,"t":1714744800}
+{"o":34.1902715448,"h":34.3181247919,"l":33.7681477882,"c":34.0487270356,"v":460190.7521314292,"t":1714748400}
+{"o":34.0487270356,"h":34.3157246489,"l":33.9196607641,"c":33.9762700417,"v":493504.4358118487,"t":1714752000}
+{"o":33.9762700417,"h":34.1627587893,"l":33.8505467794,"c":34.0951342548,"v":627327.0169965916,"t":1714755600}
+{"o":34.0951342548,"h":34.2629884595,"l":33.9204448355,"c":33.9847847823,"v":389127.5845787178,"t":1714759200}
+{"o":33.9847847823,"h":34.2516069441,"l":33.821203532,"c":34.2462880832,"v":417539.1014505498,"t":1714762800}
+{"o":34.2462880832,"h":34.7835981032,"l":34.1286494173,"c":34.4793476338,"v":498965.0933504321,"t":1714766400}
+{"o":34.4793476338,"h":34.6301665062,"l":34.1742562089,"c":34.3199942315,"v":384260.3505796412,"t":1714770000}
+{"o":34.3199942315,"h":34.5193099627,"l":34.2575544085,"c":34.4000113763,"v":363913.705139551,"t":1714773600}
+{"o":34.4000113763,"h":34.7861107038,"l":34.3516769663,"c":34.4700301185,"v":465364.7850509844,"t":1714777200}
+{"o":34.4700301185,"h":34.7682046819,"l":34.4019967147,"c":34.6017897624,"v":443544.2379762914,"t":1714780800}
+{"o":34.6017897624,"h":34.7382180549,"l":34.3564139456,"c":34.3988696294,"v":419653.1424857898,"t":1714784400}
+{"o":34.3988696294,"h":34.5403298848,"l":34.1057059699,"c":34.440970111,"v":386324.2571682443,"t":1714788000}
+{"o":34.440970111,"h":34.6991215466,"l":34.3960732082,"c":34.5927468575,"v":328174.4511563688,"t":1714791600}
+{"o":34.5927468575,"h":35.1020926531,"l":34.5498110169,"c":34.8872856194,"v":377658.4119822931,"t":1714795200}
+{"o":34.8872856194,"h":34.9493921619,"l":34.5693943104,"c":34.7994426114,"v":371071.2779672759,"t":1714798800}
+{"o":34.7994426114,"h":34.88026921,"l":34.5212551624,"c":34.5491136498,"v":291445.3713797626,"t":1714802400}
+{"o":34.5491136498,"h":34.6608226175,"l":34.4483525125,"c":34.518835797,"v":306176.7217458256,"t":1714806000}
+{"o":34.518835797,"h":34.8388450314,"l":34.481528473,"c":34.7654893251,"v":313730.1703833897,"t":1714809600}
+{"o":34.7654893251,"h":34.8405443147,"l":34.6161033363,"c":34.7574501018,"v":299069.4350295624,"t":1714813200}
+{"o":34.7574501018,"h":35.7522352579,"l":34.611339135,"c":35.6863425435,"v":405268.9500684027,"t":1714816800}
+{"o":35.6863425435,"h":35.7462721457,"l":35.0092155554,"c":35.1111246871,"v":556742.5064016241,"t":1714820400}
+{"o":35.1111246871,"h":35.5044567707,"l":35.023170308,"c":35.5017375674,"v":470833.6841520905,"t":1714824000}
+{"o":35.5017375674,"h":35.5660937381,"l":34.9401797712,"c":35.2238890863,"v":446061.7080981859,"t":1714827600}
+{"o":35.2238890863,"h":35.728150331,"l":34.9718194612,"c":35.1619443917,"v":468311.0749306729,"t":1714831200}
+{"o":35.1619443917,"h":35.2604054197,"l":34.8835621072,"c":35.0633666187,"v":401917.4848006013,"t":1714834800}
+{"o":35.0633666187,"h":35.2409724145,"l":34.8226142069,"c":35.1955895531,"v":417499.0338032331,"t":1714838400}
+{"o":35.1955895531,"h":35.2332099794,"l":34.8297304701,"c":35.081814567,"v":468476.0872005747,"t":1714842000}
+{"o":35.081814567,"h":35.3594107463,"l":34.9389093821,"c":35.2027398667,"v":429373.0297789203,"t":1714845600}
+{"o":35.2027398667,"h":35.3880745566,"l":35.1309699208,"c":35.3513618554,"v":327811.6892363299,"t":1714849200}
+{"o":35.3513618554,"h":35.4661569869,"l":35.2146533895,"c":35.2775688793,"v":354236.2936798496,"t":1714852800}
+{"o":35.2775688793,"h":35.450264552,"l":34.9602620138,"c":35.1177107413,"v":329599.0301711498,"t":1714856400}
+{"o":35.1177107413,"h":35.2064971397,"l":34.9533384822,"c":34.9971465921,"v":284262.3791072576,"t":1714860000}
+{"o":34.9971465921,"h":35.1440305983,"l":34.9566637008,"c":35.0193106753,"v":292788.1923285868,"t":1714863600}
+{"o":35.0193106753,"h":35.301084362,"l":34.6029292692,"c":34.7939531066,"v":427229.0478893737,"t":1714867200}
+{"o":34.7939531066,"h":34.8798894018,"l":34.3235822082,"c":34.6575336394,"v":450886.2863941264,"t":1714870800}
+{"o":34.6575336394,"h":34.8988427993,"l":34.6076951865,"c":34.6392971449,"v":328084.5527354429,"t":1714874400}
+{"o":34.6392971449,"h":34.6980800204,"l":34.3705817281,"c":34.663779602,"v":287835.6182495467,"t":1714878000}
+{"o":34.663779602,"h":34.7456354234,"l":34.5418659202,"c":34.692021838,"v":286049.6381275433,"t":1714881600}
+{"o":34.692021838,"h":35.0055028763,"l":34.5704271574,"c":34.6513537893,"v":426084.2900899179,"t":1714885200}
+{"o":34.6513537893,"h":34.8525115748,"l":34.5491218297,"c":34.6645852462,"v":422516.5943698511,"t":1714888800}
+{"o":34.6645852462,"h":35.04568908,"l":34.60426202,"c":34.9205638502,"v":369223.1625599678,"t":1714892400}
+{"o":34.9205638502,"h":35.1823460867,"l":34.8248616343,"c":34.975842696,"v":365558.1285414526,"t":1714896000}
+{"o":34.975842696,"h":35.0115926412,"l":34.7787196743,"c":34.9410263746,"v":290831.641865888,"t":1714899600}
+{"o":34.9410263746,"h":35.0537788161,"l":34.7993890166,"c":35.0164271112,"v":258190.9399871685,"t":1714903200}
+{"o":35.0164271112,"h":35.1921573391,"l":34.9076816516,"c":35.1513248044,"v":236577.3071969306,"t":1714906800}
+{"o":35.1513248044,"h":35.2201277514,"l":34.9280904138,"c":34.9780387283,"v":319476.8360548702,"t":1714910400}
+{"o":34.9780387283,"h":35.3404669131,"l":34.8368381329,"c":35.2159686926,"v":367547.3486291084,"t":1714914000}
+{"o":35.2159686926,"h":35.4881974077,"l":34.9518305988,"c":35.4405516761,"v":363148.9596290379,"t":1714917600}
+{"o":35.4405516761,"h":35.478544318,"l":35.2372265515,"c":35.3486524887,"v":421378.1769011546,"t":1714921200}
+{"o":35.3486524887,"h":35.444277181,"l":35.1223064808,"c":35.2776397431,"v":389583.3557462874,"t":1714924800}
+{"o":35.2776397431,"h":35.5231928609,"l":35.1391044098,"c":35.1871258613,"v":424451.6256224328,"t":1714928400}
+{"o":35.1871258613,"h":35.2422870463,"l":34.9334596643,"c":35.0243611597,"v":468066.162104828,"t":1714932000}
+{"o":35.0243611597,"h":35.1764316665,"l":34.9186092171,"c":35.0199303563,"v":425009.6091520548,"t":1714935600}
+{"o":35.0199303563,"h":35.0277338497,"l":34.7347906535,"c":34.8752453128,"v":431124.9541561119,"t":1714939200}
+{"o":34.8752453128,"h":34.939262075,"l":34.6962393296,"c":34.9114208904,"v":348622.0432974086,"t":1714942800}
+{"o":34.9114208904,"h":34.935160912,"l":34.6882724483,"c":34.8221050846,"v":420557.0697962043,"t":1714946400}
+{"o":34.8221050846,"h":35.0851137071,"l":34.7858145488,"c":34.9423271188,"v":367373.8126512507,"t":1714950000}
+{"o":34.9423271188,"h":35.3240489026,"l":34.8615536281,"c":35.2531612718,"v":340117.0885541415,"t":1714953600}
+{"o":35.2531612718,"h":35.5228317665,"l":35.1364262182,"c":35.1991443998,"v":458883.45572194,"t":1714957200}
+{"o":35.1991443998,"h":35.4168349084,"l":35.0016667694,"c":35.0367474104,"v":393984.5241281788,"t":1714960800}
+{"o":35.0367474104,"h":35.1419615202,"l":34.8597482946,"c":35.0797474496,"v":345244.7725977123,"t":1714964400}
+{"o":35.0797474496,"h":35.5847783836,"l":34.9824953436,"c":35.4640456613,"v":366724.0709934985,"t":1714968000}
+{"o":35.4640456613,"h":35.7228761878,"l":35.3025536399,"c":35.6501597018,"v":358439.0234044139,"t":1714971600}
+{"o":35.6501597018,"h":36.1582211697,"l":35.5723449583,"c":35.6742548182,"v":380736.7277150555,"t":1714975200}
+{"o":35.6742548182,"h":35.8655697941,"l":35.4102838693,"c":35.6430837506,"v":334369.5005666344,"t":1714978800}
+{"o":35.6430837506,"h":37.0779033948,"l":35.6430837506,"c":37.0164124992,"v":624812.1895624319,"t":1714982400}
+{"o":37.0164124992,"h":37.5112590779,"l":36.989246452,"c":37.456475255,"v":560916.7523568112,"t":1714986000}
+{"o":37.456475255,"h":37.616617863,"l":36.3664126916,"c":36.5731878464,"v":545914.3828620187,"t":1714989600}
+{"o":36.5731878464,"h":37.0865139884,"l":36.5456085203,"c":36.9224187909,"v":532148.6393963469,"t":1714993200}
+{"o":36.9224187909,"h":37.0549341411,"l":35.9137052973,"c":36.2042410315,"v":532110.7868335226,"t":1714996800}
+{"o":36.2042410315,"h":37.0506574572,"l":36.0906428541,"c":36.8449282113,"v":650113.0899887944,"t":1715000400}
+{"o":36.8449282113,"h":37.449176221,"l":36.5533078989,"c":36.596919285,"v":569080.959615125,"t":1715004000}
+{"o":36.596919285,"h":37.0525793909,"l":36.186803391,"c":36.8947971679,"v":576902.5454170466,"t":1715007600}
+{"o":36.8947971679,"h":36.9682603496,"l":36.2596340284,"c":36.3611269701,"v":467998.854712869,"t":1715011200}
+{"o":36.3611269701,"h":36.7637473909,"l":35.9532988705,"c":36.2763471064,"v":535972.3486341262,"t":1715014800}
+{"o":36.2763471064,"h":36.7686213134,"l":36.2296040105,"c":36.6719592707,"v":509579.4636566814,"t":1715018400}
+{"o":36.6719592707,"h":36.7780718762,"l":36.2038905117,"c":36.7687696514,"v":565931.7373895682,"t":1715022000}
+{"o":36.7687696514,"h":37.2056788811,"l":36.6001945943,"c":37.0334112246,"v":459458.7528509038,"t":1715025600}
+{"o":37.0334112246,"h":37.3414100816,"l":36.9456976876,"c":37.2948314836,"v":402172.4802217617,"t":1715029200}
+{"o":37.2948314836,"h":37.3122544315,"l":36.9591503257,"c":37.0644493619,"v":364815.0878557929,"t":1715032800}
+{"o":37.0644493619,"h":37.0644493619,"l":36.5598053378,"c":36.6406451459,"v":346424.8445139198,"t":1715036400}
+{"o":36.6406451459,"h":37.0720140775,"l":36.4301518869,"c":36.805348796,"v":427201.3747222261,"t":1715040000}
+{"o":36.805348796,"h":38.0206846732,"l":36.7352008058,"c":37.7593446626,"v":497862.6341972569,"t":1715043600}
+{"o":37.7593446626,"h":37.8815593635,"l":37.3873384512,"c":37.5941103031,"v":398426.8493539892,"t":1715047200}
+{"o":37.5941103031,"h":37.617872914,"l":36.2388026975,"c":36.8993681147,"v":526407.6724289489,"t":1715050800}
+{"o":36.8993681147,"h":37.3626802015,"l":36.8640527233,"c":37.1647327024,"v":375117.2383624504,"t":1715054400}
+{"o":37.1647327024,"h":37.3607628823,"l":36.9052851922,"c":37.1600461647,"v":375575.2997115566,"t":1715058000}
+{"o":37.1600461647,"h":37.2785696453,"l":36.7115156688,"c":36.9850589841,"v":345721.9757222963,"t":1715061600}
+{"o":36.9850589841,"h":37.4694477855,"l":36.8245608629,"c":37.2065607332,"v":501574.3079153833,"t":1715065200}
+{"o":37.2065607332,"h":38.0898167371,"l":37.116676465,"c":37.9526755018,"v":533121.7915434522,"t":1715068800}
+{"o":37.9526755018,"h":38.2019733921,"l":37.7069539417,"c":37.7284688731,"v":375041.4667878007,"t":1715072400}
+{"o":37.7284688731,"h":37.8456646872,"l":37.3669688103,"c":37.6094999186,"v":343162.5302736011,"t":1715076000}
+{"o":37.6094999186,"h":37.674918661,"l":37.1093648501,"c":37.141399884,"v":375526.2595364002,"t":1715079600}
+{"o":37.141399884,"h":37.3474608392,"l":36.9670684008,"c":37.2519383329,"v":455004.3521746921,"t":1715083200}
+{"o":37.2519383329,"h":37.3236490598,"l":36.616029612,"c":36.757674973,"v":519163.7833568929,"t":1715086800}
+{"o":36.757674973,"h":37.3756125947,"l":36.491683337,"c":37.3407771429,"v":547265.3941764049,"t":1715090400}
+{"o":37.3407771429,"h":37.6830209953,"l":36.9684872964,"c":37.096812472,"v":469050.8972053264,"t":1715094000}
+{"o":37.096812472,"h":37.2879625831,"l":36.8289738609,"c":37.2005512092,"v":417348.4739622694,"t":1715097600}
+{"o":37.2005512092,"h":37.209405669,"l":36.6224024572,"c":36.7572259754,"v":404220.9737218165,"t":1715101200}
+{"o":36.7572259754,"h":36.8084567195,"l":36.1337197059,"c":36.3777478948,"v":563290.4642661726,"t":1715104800}
+{"o":36.3777478948,"h":36.4086772985,"l":36.1374696179,"c":36.2483863474,"v":454371.2051866875,"t":1715108400}
+{"o":36.2483863474,"h":36.5407786502,"l":36.1623726083,"c":36.2921919281,"v":515041.4004053295,"t":1715112000}
+{"o":36.2921919281,"h":36.4879984563,"l":35.8991696166,"c":36.1823034797,"v":529203.9030004516,"t":1715115600}
+{"o":36.1823034797,"h":36.2662810727,"l":35.8604101933,"c":35.9412024217,"v":698453.710698124,"t":1715119200}
+{"o":35.9412024217,"h":35.9830127268,"l":35.4352477051,"c":35.4722089525,"v":589338.2681627488,"t":1715122800}
+{"o":35.4722089525,"h":35.8701650469,"l":35.3025159182,"c":35.7504593202,"v":609252.9020813246,"t":1715126400}
+{"o":35.7504593202,"h":35.8051460062,"l":35.4778316876,"c":35.6037610134,"v":397172.2043838434,"t":1715130000}
+{"o":35.6037610134,"h":35.9456298623,"l":35.5751353124,"c":35.768813069,"v":304340.2679928442,"t":1715133600}
+{"o":35.768813069,"h":35.8689907257,"l":35.5272588791,"c":35.8297591922,"v":318264.2413967191,"t":1715137200}
+{"o":35.8297591922,"h":35.8960539452,"l":35.1112408315,"c":35.3132729849,"v":332554.0686371057,"t":1715140800}
+{"o":35.3132729849,"h":35.4626299545,"l":35.0664616931,"c":35.2734778451,"v":288883.1427738823,"t":1715144400}
+{"o":35.2734778451,"h":35.5400175162,"l":34.9296130304,"c":35.3642697758,"v":356945.2170251821,"t":1715148000}
+{"o":35.3642697758,"h":35.5412319868,"l":34.9481526379,"c":35.0976909018,"v":323461.7282106723,"t":1715151600}
+{"o":35.0976909018,"h":35.2380778079,"l":34.8445994001,"c":35.1246362385,"v":302415.3882922888,"t":1715155200}
+{"o":35.1246362385,"h":35.1644000148,"l":34.6855372634,"c":34.9674003211,"v":308254.6861022878,"t":1715158800}
+{"o":34.9674003211,"h":35.1910439724,"l":34.8834357816,"c":35.1409145867,"v":301202.8460172991,"t":1715162400}
+{"o":35.1409145867,"h":35.2016178554,"l":34.7122592661,"c":34.8240686462,"v":297805.2088065891,"t":1715166000}
+{"o":34.8240686462,"h":35.0453234803,"l":34.6134540192,"c":34.9128203222,"v":343455.1707797204,"t":1715169600}
+{"o":34.9128203222,"h":35.4177228388,"l":34.7031096273,"c":35.4062394762,"v":460116.3459384816,"t":1715173200}
+{"o":35.4062394762,"h":35.6907919836,"l":35.2163839896,"c":35.4233710556,"v":457947.0875897458,"t":1715176800}
+{"o":35.4233710556,"h":35.5226719913,"l":34.7173545013,"c":34.932595009,"v":453060.2499434588,"t":1715180400}
+{"o":34.932595009,"h":35.0057357609,"l":34.6552053645,"c":35.0048217318,"v":344507.8811347493,"t":1715184000}
+{"o":35.0048217318,"h":35.2172370488,"l":34.9763856664,"c":35.0917509697,"v":344123.8278751477,"t":1715187600}
+{"o":35.0917509697,"h":35.7358251178,"l":35.0508222469,"c":35.2249365788,"v":424919.6785420762,"t":1715191200}
+{"o":35.2249365788,"h":35.3929293891,"l":34.7310286283,"c":34.8873812235,"v":415195.119447165,"t":1715194800}
+{"o":34.8873812235,"h":34.9825120214,"l":33.4200169873,"c":33.8068864076,"v":616319.2126623176,"t":1715198400}
+{"o":33.8068864076,"h":34.082540736,"l":33.5515484277,"c":33.8407283255,"v":512229.9639737547,"t":1715202000}
+{"o":33.8407283255,"h":34.1240172334,"l":33.7064490535,"c":33.914536457,"v":484147.4005973821,"t":1715205600}
+{"o":33.914536457,"h":34.2036000833,"l":33.8039113034,"c":34.0692558305,"v":401475.9881985707,"t":1715209200}
+{"o":34.0692558305,"h":34.4569790943,"l":34.0129999529,"c":34.3556124619,"v":389657.6157482362,"t":1715212800}
+{"o":34.3556124619,"h":34.6220483592,"l":34.3152839189,"c":34.5899254738,"v":409630.311228631,"t":1715216400}
+{"o":34.5899254738,"h":34.7351525204,"l":34.4069154803,"c":34.5547511,"v":344788.128781679,"t":1715220000}
+{"o":34.5547511,"h":34.6727517177,"l":34.3080262051,"c":34.53065445,"v":303542.4584599108,"t":1715223600}
+{"o":34.53065445,"h":34.7014399011,"l":34.4144806867,"c":34.4655404833,"v":270630.1947041305,"t":1715227200}
+{"o":34.4655404833,"h":34.768147002,"l":34.4293921162,"c":34.6342824485,"v":345202.7805582262,"t":1715230800}
+{"o":34.6342824485,"h":34.9523549702,"l":34.6073777002,"c":34.7309596211,"v":356294.1879048076,"t":1715234400}
+{"o":34.7309596211,"h":34.8523770849,"l":34.1975957994,"c":34.3134164675,"v":349580.5090636568,"t":1715238000}
+{"o":34.3134164675,"h":34.4923029062,"l":34.2387150607,"c":34.4588938469,"v":349789.9725049119,"t":1715241600}
+{"o":34.4588938469,"h":34.5118229932,"l":33.9725853124,"c":34.2309555801,"v":340954.8042085954,"t":1715245200}
+{"o":34.2309555801,"h":34.2573396029,"l":33.7276995989,"c":33.7622419573,"v":344351.7506543969,"t":1715248800}
+{"o":33.7622419573,"h":34.3200136147,"l":33.7052654276,"c":34.2095695985,"v":311692.7062223708,"t":1715252400}
+{"o":34.2095695985,"h":34.6043257155,"l":34.2014918661,"c":34.5605115811,"v":343410.5703653518,"t":1715256000}
+{"o":34.5605115811,"h":34.6791121631,"l":33.9212279126,"c":34.2482720083,"v":469178.4496445601,"t":1715259600}
+{"o":34.2482720083,"h":34.7176515577,"l":34.1569058042,"c":34.7176515577,"v":469479.4502180403,"t":1715263200}
+{"o":34.7176515577,"h":35.4515917426,"l":34.6065876514,"c":35.093856834,"v":584144.2167346022,"t":1715266800}
+{"o":35.093856834,"h":35.6369291472,"l":35.0153387191,"c":35.0301022851,"v":675373.0211469348,"t":1715270400}
+{"o":35.0301022851,"h":35.3282794249,"l":34.928732342,"c":35.1597027441,"v":490121.0745568222,"t":1715274000}
+{"o":35.1597027441,"h":35.4344132127,"l":35.0880300954,"c":35.3989276554,"v":382738.5580845539,"t":1715277600}
+{"o":35.3989276554,"h":36.2003241533,"l":35.389750668,"c":36.1904706779,"v":479177.4391361112,"t":1715281200}
+{"o":36.1904706779,"h":36.3330940098,"l":35.775462453,"c":36.022542628,"v":483544.5672318619,"t":1715284800}
+{"o":36.022542628,"h":36.1662073218,"l":35.8523538533,"c":36.0627723219,"v":410855.049953994,"t":1715288400}
+{"o":36.0627723219,"h":36.7733765626,"l":35.988739291,"c":36.6881436389,"v":559954.0256779902,"t":1715292000}
+{"o":36.6881436389,"h":36.7545602883,"l":36.2415099238,"c":36.5765997238,"v":574002.39287333,"t":1715295600}
+{"o":36.5765997238,"h":36.7595342728,"l":36.2515695886,"c":36.4257918318,"v":441369.0159768692,"t":1715299200}
+{"o":36.4257918318,"h":37.0481599856,"l":36.2629957097,"c":36.7812970171,"v":437209.4185780328,"t":1715302800}
+{"o":36.7812970171,"h":36.868055712,"l":36.5849727498,"c":36.8060213887,"v":373993.9049992645,"t":1715306400}
+{"o":36.8060213887,"h":37.0132898473,"l":36.6191135034,"c":36.8917383588,"v":404222.6516211085,"t":1715310000}
+{"o":36.8917383588,"h":37.0850123589,"l":36.7774276773,"c":36.8374806268,"v":355890.9324828736,"t":1715313600}
+{"o":36.8374806268,"h":36.937967569,"l":36.4839246981,"c":36.7140484629,"v":305113.884409471,"t":1715317200}
+{"o":36.7140484629,"h":37.2019678188,"l":36.6209971989,"c":37.1198565389,"v":307096.2170273267,"t":1715320800}
+{"o":37.1198565389,"h":37.3149238942,"l":36.948028523,"c":37.0018699949,"v":363479.8299003546,"t":1715324400}
+{"o":37.0018699949,"h":37.035475528,"l":36.7517838387,"c":36.9415159527,"v":327277.3411079944,"t":1715328000}
+{"o":36.9415159527,"h":37.0535070953,"l":36.7231474803,"c":36.9378347681,"v":318592.2364700197,"t":1715331600}
+{"o":36.9378347681,"h":36.9801934945,"l":36.7042622708,"c":36.9373992974,"v":268268.9800138279,"t":1715335200}
+{"o":36.9373992974,"h":37.2087335756,"l":36.6558668896,"c":37.1468850436,"v":343451.2175207256,"t":1715338800}
+{"o":37.1468850436,"h":37.227310976,"l":36.7086118226,"c":36.7521982327,"v":354880.3079726796,"t":1715342400}
+{"o":36.7521982327,"h":36.8464332275,"l":36.5329586662,"c":36.6574795238,"v":352592.4540783046,"t":1715346000}
+{"o":36.6574795238,"h":36.747704013,"l":34.9526810356,"c":35.3418822749,"v":753048.8596969417,"t":1715349600}
+{"o":35.3418822749,"h":35.6202976129,"l":34.9074703698,"c":35.2423275817,"v":726565.044123302,"t":1715353200}
+{"o":35.2423275817,"h":35.6299586971,"l":34.7885829939,"c":35.4638817274,"v":662879.9032905982,"t":1715356800}
+{"o":35.4638817274,"h":35.5275206125,"l":34.9315778945,"c":35.1294022315,"v":544721.8734545552,"t":1715360400}
+{"o":35.1294022315,"h":35.526224115,"l":34.9533193415,"c":35.4812425211,"v":437735.0102969409,"t":1715364000}
+{"o":35.4812425211,"h":35.5958354016,"l":35.1168290753,"c":35.2762176009,"v":397731.5884606814,"t":1715367600}
+{"o":35.2762176009,"h":35.4900410717,"l":34.9802511005,"c":35.0443803176,"v":389723.4159111074,"t":1715371200}
+{"o":35.0443803176,"h":35.2641618119,"l":34.9487816915,"c":35.1076149764,"v":392869.4577308054,"t":1715374800}
+{"o":35.1076149764,"h":35.1514713662,"l":34.6641789157,"c":34.9650040148,"v":393019.2853276701,"t":1715378400}
+{"o":34.9650040148,"h":35.1623455167,"l":34.9476103821,"c":35.0255519526,"v":344300.0769030691,"t":1715382000}
+{"o":35.0255519526,"h":35.1952155022,"l":34.7920207916,"c":35.0123723771,"v":349659.7807041552,"t":1715385600}
+{"o":35.0123723771,"h":35.4173199702,"l":34.9299575872,"c":35.0049188505,"v":364446.4443478187,"t":1715389200}
+{"o":35.0049188505,"h":35.0709794596,"l":34.4255087002,"c":34.6391274756,"v":358752.922176587,"t":1715392800}
+{"o":34.6391274756,"h":34.6902622368,"l":34.3665094868,"c":34.4427338997,"v":318550.1162262142,"t":1715396400}
+{"o":34.4427338997,"h":34.7661786077,"l":34.4149273597,"c":34.6826217963,"v":293091.3233576415,"t":1715400000}
+{"o":34.6826217963,"h":34.9408934316,"l":34.6578051478,"c":34.8616321018,"v":277178.6750143992,"t":1715403600}
+{"o":34.8616321018,"h":35.1090209349,"l":34.7898675948,"c":34.893540153,"v":291318.6376188911,"t":1715407200}
+{"o":34.893540153,"h":35.0024081859,"l":34.7781214457,"c":34.9355401738,"v":261510.0558959276,"t":1715410800}
+{"o":34.9355401738,"h":34.956232697,"l":34.5296885042,"c":34.5456046265,"v":280809.2245714928,"t":1715414400}
+{"o":34.5456046265,"h":34.7770778733,"l":34.5069949344,"c":34.7710784947,"v":274723.6995988901,"t":1715418000}
+{"o":34.7710784947,"h":34.7751659567,"l":34.4491059614,"c":34.5515896047,"v":302627.3224450229,"t":1715421600}
+{"o":34.5515896047,"h":34.6581159426,"l":34.3059848836,"c":34.5422576025,"v":294762.1935050387,"t":1715425200}
+{"o":34.5422576025,"h":34.7809182966,"l":34.4770612468,"c":34.6199744858,"v":269486.487145887,"t":1715428800}
+{"o":34.6199744858,"h":34.8556956523,"l":34.5226492583,"c":34.784878087,"v":309485.9592544468,"t":1715432400}
+{"o":34.784878087,"h":34.8728484358,"l":34.6297528697,"c":34.7337928543,"v":310907.5434033118,"t":1715436000}
+{"o":34.7337928543,"h":35.2326207158,"l":34.6142434752,"c":34.9092434412,"v":446013.522143317,"t":1715439600}
+{"o":34.9092434412,"h":35.1461872326,"l":34.8250437291,"c":34.9043793045,"v":386841.5958999601,"t":1715443200}
+{"o":34.9043793045,"h":34.9892504994,"l":34.7416422228,"c":34.9164505307,"v":333766.6401159191,"t":1715446800}
+{"o":34.9164505307,"h":35.1629902245,"l":34.9014647892,"c":35.0666831096,"v":317281.1584194887,"t":1715450400}
+{"o":35.0666831096,"h":35.1434233932,"l":34.9596562797,"c":35.1139292611,"v":312572.5174739981,"t":1715454000}
+{"o":35.1139292611,"h":35.1313518655,"l":34.8069024309,"c":34.9926522651,"v":280194.5330636766,"t":1715457600}
+{"o":34.9926522651,"h":35.0061707597,"l":34.8302261491,"c":34.9035373165,"v":291683.9622001456,"t":1715461200}
+{"o":34.9035373165,"h":35.0039580629,"l":34.7776733304,"c":34.9528667432,"v":320055.8480727206,"t":1715464800}
+{"o":34.9528667432,"h":35.0537388338,"l":34.7818686765,"c":34.8513297462,"v":268072.6515699894,"t":1715468400}
+{"o":34.8513297462,"h":35.0930804153,"l":34.7859902513,"c":34.8912944097,"v":292336.616647299,"t":1715472000}
+{"o":34.8912944097,"h":35.0557618736,"l":34.8680011842,"c":34.9043594688,"v":271844.9122333144,"t":1715475600}
+{"o":34.9043594688,"h":35.2099441607,"l":34.882788862,"c":35.1358730017,"v":273735.8075436554,"t":1715479200}
+{"o":35.1358730017,"h":35.1871087344,"l":35.0263810797,"c":35.0862318596,"v":238819.2859027353,"t":1715482800}
+{"o":35.0862318596,"h":35.3805129167,"l":35.0410864682,"c":35.2571465418,"v":291218.640190131,"t":1715486400}
+{"o":35.2571465418,"h":35.36289726,"l":35.1777237859,"c":35.3592997201,"v":250808.5818561855,"t":1715490000}
+{"o":35.3592997201,"h":35.4068646789,"l":35.0500668163,"c":35.1204204837,"v":289996.6323566009,"t":1715493600}
+{"o":35.1204204837,"h":35.187480359,"l":34.460770529,"c":34.5667724562,"v":388961.8917677741,"t":1715497200}
+{"o":34.5667724562,"h":34.7707995334,"l":34.4884631432,"c":34.7173175579,"v":253349.12992138,"t":1715500800}
+{"o":34.7173175579,"h":34.7978735133,"l":34.6405802225,"c":34.7384559578,"v":265840.8749904639,"t":1715504400}
+{"o":34.7384559578,"h":35.0571529299,"l":34.7188165639,"c":34.862661689,"v":274132.7357203055,"t":1715508000}
+{"o":34.862661689,"h":34.9014690401,"l":34.7251311456,"c":34.7790053155,"v":264213.7261721221,"t":1715511600}
+{"o":34.7790053155,"h":34.9188049601,"l":34.7401297955,"c":34.8317651782,"v":315928.0102837365,"t":1715515200}
+{"o":34.8317651782,"h":34.8592759426,"l":34.6724603719,"c":34.7923787648,"v":349105.2101901005,"t":1715518800}
+{"o":34.7923787648,"h":34.8670360033,"l":34.5218735273,"c":34.609447962,"v":332227.2557898767,"t":1715522400}
+{"o":34.609447962,"h":34.8540379789,"l":34.5228131346,"c":34.8131697201,"v":340215.9091850948,"t":1715526000}
+{"o":34.8131697201,"h":35.0820780943,"l":34.7288291937,"c":34.7762602155,"v":422027.8781535079,"t":1715529600}
+{"o":34.7762602155,"h":34.8767631702,"l":34.6055642304,"c":34.8142167727,"v":363596.668764341,"t":1715533200}
+{"o":34.8142167727,"h":34.9288780094,"l":34.7552300477,"c":34.7789934267,"v":346629.6630489366,"t":1715536800}
+{"o":34.7789934267,"h":34.8261490044,"l":34.6823620891,"c":34.7551881164,"v":350794.5896104457,"t":1715540400}
+{"o":34.7551881164,"h":34.8174597921,"l":34.6002515489,"c":34.6809903773,"v":388813.6367901759,"t":1715544000}
+{"o":34.6809903773,"h":34.7063993735,"l":34.2055040425,"c":34.4665369838,"v":399380.0778048727,"t":1715547600}
+{"o":34.4665369838,"h":34.4875977984,"l":34.2911033159,"c":34.3148067487,"v":375065.8519005225,"t":1715551200}
+{"o":34.3148067487,"h":34.4997902055,"l":34.2717641381,"c":34.3886479318,"v":329453.3073847858,"t":1715554800}
+{"o":34.3886479318,"h":34.9613227026,"l":34.3831027674,"c":34.795423999,"v":503105.7299349873,"t":1715558400}
+{"o":34.795423999,"h":34.8374763965,"l":34.1029895873,"c":34.2936131738,"v":450888.8313444577,"t":1715562000}
+{"o":34.2936131738,"h":34.3296719882,"l":33.5276264121,"c":33.6720394055,"v":655963.0884570107,"t":1715565600}
+{"o":33.6720394055,"h":33.6828125495,"l":33.1618198223,"c":33.558222394,"v":659325.0597923658,"t":1715569200}
+{"o":33.558222394,"h":33.5873968048,"l":33.052420771,"c":33.2307795487,"v":453713.8596627527,"t":1715572800}
+{"o":33.2307795487,"h":33.4047387127,"l":33.0420220459,"c":33.1360061716,"v":356944.2161047378,"t":1715576400}
+{"o":33.1360061716,"h":33.9402900948,"l":33.1102453548,"c":33.8322998603,"v":362774.7984949995,"t":1715580000}
+{"o":33.8322998603,"h":34.5192643493,"l":33.767830332,"c":34.4088793495,"v":445325.3933831414,"t":1715583600}
+{"o":34.4088793495,"h":34.8781074297,"l":34.4088793495,"c":34.6744369147,"v":621341.4174859101,"t":1715587200}
+{"o":34.6744369147,"h":35.3215470719,"l":34.6634419261,"c":35.0085764597,"v":442881.0552409961,"t":1715590800}
+{"o":35.0085764597,"h":35.0385711958,"l":34.5480491239,"c":34.8176737968,"v":390956.3822397364,"t":1715594400}
+{"o":34.8176737968,"h":35.0554765036,"l":34.6399326233,"c":34.9202734607,"v":410748.2948166158,"t":1715598000}
+{"o":34.9202734607,"h":35.0933686071,"l":34.7039724913,"c":34.9772644372,"v":468469.4441618115,"t":1715601600}
+{"o":34.9772644372,"h":35.0581805585,"l":34.7520680354,"c":34.8601331906,"v":614021.5225310411,"t":1715605200}
+{"o":34.8601331906,"h":35.3211389286,"l":34.8475821379,"c":34.9197432277,"v":929141.4090129653,"t":1715608800}
+{"o":34.9197432277,"h":35.5359582211,"l":34.9002813025,"c":35.3201529389,"v":1034825.166078336,"t":1715612400}
+{"o":35.3201529389,"h":36.190558374,"l":35.2640247082,"c":35.8747850562,"v":992938.1415474403,"t":1715616000}
+{"o":35.8747850562,"h":35.9566696521,"l":35.1410918915,"c":35.3412396629,"v":857442.6338208674,"t":1715619600}
+{"o":35.3412396629,"h":35.4317469142,"l":34.9345367934,"c":35.4029066148,"v":593828.185373549,"t":1715623200}
+{"o":35.4029066148,"h":35.7479084456,"l":35.2540337912,"c":35.6599577874,"v":616263.6282233739,"t":1715626800}
+{"o":35.6599577874,"h":35.8667165007,"l":35.4093838732,"c":35.6661709345,"v":546505.2797048964,"t":1715630400}
+{"o":35.6661709345,"h":35.818727859,"l":35.3155990352,"c":35.4225728528,"v":551870.2998295145,"t":1715634000}
+{"o":35.4225728528,"h":35.5098535203,"l":35.1782922843,"c":35.2154999122,"v":472709.8709095781,"t":1715637600}
+{"o":35.2154999122,"h":35.5534213387,"l":35.1414953683,"c":35.3938868157,"v":424769.4930432343,"t":1715641200}
+{"o":35.3938868157,"h":35.5474309315,"l":34.9975021932,"c":35.1934795053,"v":509449.0233206305,"t":1715644800}
+{"o":35.1934795053,"h":35.4983774853,"l":35.1089106378,"c":35.3789582388,"v":483979.4625117151,"t":1715648400}
+{"o":35.3789582388,"h":35.4914353647,"l":35.0300115642,"c":35.1505938253,"v":468107.1761677035,"t":1715652000}
+{"o":35.1505938253,"h":35.2008872859,"l":34.9072446862,"c":35.0514838181,"v":469093.2812102757,"t":1715655600}
+{"o":35.0514838181,"h":35.4668401775,"l":35.047990675,"c":35.4609095981,"v":451758.3105898322,"t":1715659200}
+{"o":35.4609095981,"h":35.7138484538,"l":35.3531555611,"c":35.5985554717,"v":491946.2292394937,"t":1715662800}
+{"o":35.5985554717,"h":35.6235386098,"l":34.4450347661,"c":34.9063769883,"v":618345.0484559681,"t":1715666400}
+{"o":34.9063769883,"h":35.1730616287,"l":34.89305393,"c":35.1143236193,"v":488961.1316802422,"t":1715670000}
+{"o":35.1143236193,"h":35.1342561022,"l":34.8195323182,"c":35.0198712945,"v":401221.5785585782,"t":1715673600}
+{"o":35.0198712945,"h":35.3116510645,"l":34.9606329893,"c":35.0303054228,"v":401686.0513075838,"t":1715677200}
+{"o":35.0303054228,"h":35.1982400654,"l":34.8385709315,"c":35.0075299895,"v":453318.8670091855,"t":1715680800}
+{"o":35.0075299895,"h":35.3722054045,"l":34.9777591635,"c":35.1362509055,"v":592569.766753123,"t":1715684400}
+{"o":35.1362509055,"h":35.5740672011,"l":34.9142987124,"c":35.1420742039,"v":895206.7577724882,"t":1715688000}
+{"o":35.1420742039,"h":35.2321475609,"l":34.5615352686,"c":34.6085440466,"v":754371.962138276,"t":1715691600}
+{"o":34.6085440466,"h":34.8547928713,"l":34.0052764777,"c":34.3928298011,"v":931292.8270683129,"t":1715695200}
+{"o":34.3928298011,"h":34.6541542867,"l":34.1386040528,"c":34.2425544178,"v":671124.4203702302,"t":1715698800}
+{"o":34.2425544178,"h":34.3639948178,"l":33.9740807348,"c":34.3067951422,"v":633885.3605786866,"t":1715702400}
+{"o":34.3067951422,"h":34.3659179881,"l":34.0644281742,"c":34.2483039823,"v":627710.4568571154,"t":1715706000}
+{"o":34.2483039823,"h":34.5063214141,"l":34.1410112405,"c":34.4736653083,"v":474504.42270574,"t":1715709600}
+{"o":34.4736653083,"h":34.6773383711,"l":34.4070992366,"c":34.47515735,"v":422930.7975804906,"t":1715713200}
+{"o":34.47515735,"h":34.487190628,"l":34.2293267852,"c":34.2869619914,"v":406004.9362918552,"t":1715716800}
+{"o":34.2869619914,"h":34.4131526412,"l":34.1165039521,"c":34.3418673899,"v":369766.6244503971,"t":1715720400}
+{"o":34.3418673899,"h":34.3512348464,"l":34.0919467072,"c":34.2817408993,"v":346739.8405308591,"t":1715724000}
+{"o":34.2817408993,"h":34.2930520596,"l":34.0003674019,"c":34.0406220856,"v":364432.013477605,"t":1715727600}
+{"o":34.0406220856,"h":34.4118733646,"l":33.850814047,"c":33.9702042563,"v":550144.2441702305,"t":1715731200}
+{"o":33.9702042563,"h":34.3627687912,"l":33.9236656727,"c":34.246890436,"v":461574.5209065326,"t":1715734800}
+{"o":34.246890436,"h":34.3447138358,"l":34.1341538012,"c":34.2823006961,"v":392859.6144369283,"t":1715738400}
+{"o":34.2823006961,"h":34.5579217516,"l":34.2435902916,"c":34.5175533728,"v":436146.204674152,"t":1715742000}
+{"o":34.5175533728,"h":34.5509327827,"l":34.3561828356,"c":34.3812978142,"v":467372.2002346149,"t":1715745600}
+{"o":34.3812978142,"h":34.6509431919,"l":34.3647427653,"c":34.5191132593,"v":360652.976126046,"t":1715749200}
+{"o":34.5191132593,"h":34.6702176232,"l":34.3034956842,"c":34.4678626992,"v":447227.2675032784,"t":1715752800}
+{"o":34.4678626992,"h":34.6572255609,"l":34.3564807484,"c":34.6045947749,"v":383439.3207676162,"t":1715756400}
+{"o":34.6045947749,"h":34.6810817908,"l":34.4020920817,"c":34.558534345,"v":486103.6127431504,"t":1715760000}
+{"o":34.558534345,"h":35.0134543774,"l":34.3218769944,"c":34.7805701116,"v":432049.4255788017,"t":1715763600}
+{"o":34.7805701116,"h":34.945122564,"l":34.6291511007,"c":34.6672644716,"v":455874.9282223766,"t":1715767200}
+{"o":34.6672644716,"h":34.7461136384,"l":34.3063291297,"c":34.5541925159,"v":460496.8169776751,"t":1715770800}
+{"o":34.5541925159,"h":35.8772146593,"l":34.4506953429,"c":35.6901983726,"v":863557.5813790406,"t":1715774400}
+{"o":35.6901983726,"h":36.681163108,"l":35.5450833687,"c":36.2097656376,"v":926577.3726340171,"t":1715778000}
+{"o":36.2097656376,"h":36.7006741762,"l":36.0794834549,"c":36.5240283546,"v":742692.3973325553,"t":1715781600}
+{"o":36.5240283546,"h":36.9491469681,"l":36.3541240217,"c":36.4369975105,"v":753805.7669785186,"t":1715785200}
+{"o":36.4369975105,"h":36.8159215935,"l":36.1919271677,"c":36.6871903643,"v":681396.1312388078,"t":1715788800}
+{"o":36.6871903643,"h":37.1053066977,"l":36.6128072462,"c":36.860423445,"v":547682.5105887373,"t":1715792400}
+{"o":36.860423445,"h":37.1453654869,"l":36.5780868538,"c":36.9429107551,"v":556142.3332652908,"t":1715796000}
+{"o":36.9429107551,"h":37.2099773657,"l":36.7120457923,"c":37.1637378344,"v":594506.520990821,"t":1715799600}
+{"o":37.1637378344,"h":37.6077756348,"l":36.8693096384,"c":37.5677116406,"v":740585.1138995027,"t":1715803200}
+{"o":37.5677116406,"h":37.6432915752,"l":37.2549466356,"c":37.3382206705,"v":543405.1429766141,"t":1715806800}
+{"o":37.3382206705,"h":37.5532999058,"l":37.2736697542,"c":37.3834075675,"v":436242.06336692,"t":1715810400}
+{"o":37.3834075675,"h":38.0823179405,"l":37.3319574711,"c":38.0026595753,"v":488436.4165132484,"t":1715814000}
+{"o":38.0026595753,"h":38.7912821409,"l":37.8540664093,"c":38.7307497614,"v":674239.4760804899,"t":1715817600}
+{"o":38.7307497614,"h":38.7903813987,"l":38.2467261567,"c":38.4147959264,"v":495936.8026717996,"t":1715821200}
+{"o":38.4147959264,"h":38.7793483284,"l":38.3981133317,"c":38.702750358,"v":381973.9623028731,"t":1715824800}
+{"o":38.702750358,"h":39.2841886406,"l":38.5997813456,"c":39.1194076276,"v":528501.1400530704,"t":1715828400}
+{"o":39.1194076276,"h":39.2054136715,"l":38.9137119166,"c":39.0600532668,"v":488368.851223314,"t":1715832000}
+{"o":39.0600532668,"h":39.15639518,"l":38.6639807515,"c":38.7665996789,"v":460536.4786057959,"t":1715835600}
+{"o":38.7665996789,"h":38.8679631151,"l":38.6450351998,"c":38.770098908,"v":411394.6727132417,"t":1715839200}
+{"o":38.770098908,"h":39.2187569716,"l":38.7383594329,"c":39.0264198072,"v":404444.6093061651,"t":1715842800}
+{"o":39.0264198072,"h":39.2128378815,"l":38.8588636862,"c":39.04225231,"v":336815.3037276754,"t":1715846400}
+{"o":39.04225231,"h":39.480647002,"l":38.7819807256,"c":39.3918857033,"v":364974.0190602227,"t":1715850000}
+{"o":39.3918857033,"h":39.4039606165,"l":38.9436320233,"c":39.1148155314,"v":355954.8388290569,"t":1715853600}
+{"o":39.1148155314,"h":39.2920763366,"l":38.8502605399,"c":39.2510029782,"v":438521.5965831536,"t":1715857200}
+{"o":39.2510029782,"h":39.3347404472,"l":38.4930962987,"c":38.7753878053,"v":566458.7274980453,"t":1715860800}
+{"o":38.7753878053,"h":39.1844338779,"l":38.3556159514,"c":39.0546003034,"v":527644.0781802587,"t":1715864400}
+{"o":39.0546003034,"h":39.1880160578,"l":37.963302337,"c":38.0069795986,"v":617589.867307995,"t":1715868000}
+{"o":38.0069795986,"h":38.6044498399,"l":37.7969051633,"c":38.4638996897,"v":626507.7312772259,"t":1715871600}
+{"o":38.4638996897,"h":38.5957591273,"l":37.7823132812,"c":37.898774219,"v":649080.8332809574,"t":1715875200}
+{"o":37.898774219,"h":38.2578460696,"l":37.5337800522,"c":38.217497457,"v":650927.7118196537,"t":1715878800}
+{"o":38.217497457,"h":38.4663551076,"l":37.9388740492,"c":38.2723991282,"v":479965.2209298758,"t":1715882400}
+{"o":38.2723991282,"h":38.4535114112,"l":38.122078413,"c":38.122078413,"v":465202.1267314267,"t":1715886000}
+{"o":38.122078413,"h":38.2259296793,"l":37.9059808126,"c":38.0767602628,"v":398679.0501533505,"t":1715889600}
+{"o":38.0767602628,"h":38.2262946251,"l":37.897284435,"c":38.1248108642,"v":371019.2407565154,"t":1715893200}
+{"o":38.1248108642,"h":38.2214145631,"l":37.7419398425,"c":38.0926254076,"v":381368.5287691443,"t":1715896800}
+{"o":38.0926254076,"h":38.268886612,"l":37.9539636187,"c":38.2024835172,"v":342285.5393599485,"t":1715900400}
+{"o":38.2024835172,"h":38.9187429204,"l":38.1678995431,"c":38.9181533013,"v":397507.9777182249,"t":1715904000}
+{"o":38.9181533013,"h":38.9355881148,"l":38.3212978685,"c":38.6595881366,"v":450818.7996119822,"t":1715907600}
+{"o":38.6595881366,"h":38.7684775048,"l":38.408190352,"c":38.4653717172,"v":395431.6471137491,"t":1715911200}
+{"o":38.4653717172,"h":39.0818769158,"l":38.3079391221,"c":38.9102536637,"v":453146.1343810805,"t":1715914800}
+{"o":38.9102536637,"h":39.0474787214,"l":38.581789353,"c":38.7072450243,"v":472531.5146627079,"t":1715918400}
+{"o":38.7072450243,"h":39.3228149978,"l":38.6883042123,"c":39.1873671306,"v":371301.3248931249,"t":1715922000}
+{"o":39.1873671306,"h":40.1669106688,"l":38.9580525262,"c":39.9737183198,"v":489255.95542709,"t":1715925600}
+{"o":39.9737183198,"h":40.7221461261,"l":39.9371673211,"c":40.5514669916,"v":504114.2069252718,"t":1715929200}
+{"o":40.5514669916,"h":40.802744825,"l":40.2300307184,"c":40.3433718472,"v":400163.2441273731,"t":1715932800}
+{"o":40.3433718472,"h":40.5706220355,"l":40.1954345106,"c":40.2687098651,"v":377054.4915915036,"t":1715936400}
+{"o":40.2687098651,"h":40.5447846797,"l":40.137136538,"c":40.5390223712,"v":312426.6846816552,"t":1715940000}
+{"o":40.5390223712,"h":40.5594923943,"l":40.0838713828,"c":40.1704975356,"v":352412.8845276701,"t":1715943600}
+{"o":40.1704975356,"h":40.489846092,"l":39.7646381174,"c":40.281811639,"v":466719.6946937992,"t":1715947200}
+{"o":40.281811639,"h":40.3790360196,"l":39.8218869395,"c":39.886344015,"v":448605.1768367395,"t":1715950800}
+{"o":39.886344015,"h":40.3917775874,"l":39.8196400229,"c":40.3754487323,"v":465755.939374736,"t":1715954400}
+{"o":40.3754487323,"h":41.0193179318,"l":40.1733802072,"c":40.693841749,"v":597659.5626080437,"t":1715958000}
+{"o":40.693841749,"h":41.3021518105,"l":40.3392913278,"c":40.3716635865,"v":665770.1943783468,"t":1715961600}
+{"o":40.3716635865,"h":40.4993643586,"l":40.0600105228,"c":40.1299370179,"v":478093.3348301435,"t":1715965200}
+{"o":40.1299370179,"h":40.4048694363,"l":39.7562619663,"c":40.3274194773,"v":463572.6759245999,"t":1715968800}
+{"o":40.3274194773,"h":40.4991653788,"l":40.1691624266,"c":40.4642115052,"v":397102.9006439767,"t":1715972400}
+{"o":40.4642115052,"h":40.5430224442,"l":40.2799626928,"c":40.405040004,"v":354137.343946901,"t":1715976000}
+{"o":40.405040004,"h":40.5707200821,"l":40.1565730666,"c":40.2103598042,"v":329843.3937518862,"t":1715979600}
+{"o":40.2103598042,"h":40.4733213583,"l":40.1422690045,"c":40.4511809324,"v":337139.6926515514,"t":1715983200}
+{"o":40.4511809324,"h":40.7398348599,"l":40.2599101987,"c":40.6566029506,"v":348820.3028261849,"t":1715986800}
+{"o":40.6566029506,"h":40.9233289807,"l":40.4408783997,"c":40.8417079086,"v":382690.5845696701,"t":1715990400}
+{"o":40.8417079086,"h":41.2663154799,"l":40.5615393278,"c":41.2032735672,"v":428999.6596409124,"t":1715994000}
+{"o":41.2032735672,"h":41.8307205193,"l":40.986451025,"c":41.4611382474,"v":473330.8171019905,"t":1715997600}
+{"o":41.4611382474,"h":41.6004669503,"l":41.2622136802,"c":41.5207731392,"v":360760.3817366458,"t":1716001200}
+{"o":41.5207731392,"h":41.6965507223,"l":41.3459999249,"c":41.5609136464,"v":286647.9380715354,"t":1716004800}
+{"o":41.5609136464,"h":41.5609136464,"l":41.2876100121,"c":41.42466725,"v":280215.9065541441,"t":1716008400}
+{"o":41.42466725,"h":41.4625793385,"l":41.199023728,"c":41.4502906324,"v":332051.4267960909,"t":1716012000}
+{"o":41.4502906324,"h":41.5670130807,"l":41.2567663463,"c":41.3270298966,"v":311151.9148316878,"t":1716015600}
+{"o":41.3270298966,"h":41.6156337969,"l":41.2657972901,"c":41.569733219,"v":328958.2665786349,"t":1716019200}
+{"o":41.569733219,"h":42.0988837787,"l":41.431386254,"c":41.9740287279,"v":370164.8907828208,"t":1716022800}
+{"o":41.9740287279,"h":42.184168537,"l":41.81799983,"c":42.0197202293,"v":359620.9004751033,"t":1716026400}
+{"o":42.0197202293,"h":42.2242312248,"l":41.7672107733,"c":41.8277756165,"v":362344.6847691194,"t":1716030000}
+{"o":41.8277756165,"h":41.8810022133,"l":41.5188083612,"c":41.5866800722,"v":451331.7874944499,"t":1716033600}
+{"o":41.5866800722,"h":41.9545407973,"l":41.4885815007,"c":41.6118151119,"v":636833.9696123247,"t":1716037200}
+{"o":41.6118151119,"h":41.7293236785,"l":41.1916175695,"c":41.3205396841,"v":637882.6139553634,"t":1716040800}
+{"o":41.3205396841,"h":41.4835029806,"l":41.11704279,"c":41.3536655549,"v":551398.6313892417,"t":1716044400}
+{"o":41.3536655549,"h":41.5811692623,"l":40.8229484946,"c":40.8976978123,"v":543614.1451687826,"t":1716048000}
+{"o":40.8976978123,"h":41.1955136535,"l":40.8475004395,"c":41.094431461,"v":455679.6755475033,"t":1716051600}
+{"o":41.094431461,"h":41.3077468608,"l":41.0099561532,"c":41.1426880371,"v":392722.5876584686,"t":1716055200}
+{"o":41.1426880371,"h":41.3504197963,"l":41.0435915782,"c":41.2873145986,"v":430085.9931550193,"t":1716058800}
+{"o":41.2873145986,"h":41.602549803,"l":41.2619173346,"c":41.5268771447,"v":467411.336978622,"t":1716062400}
+{"o":41.5268771447,"h":41.6838470328,"l":41.2427456049,"c":41.3558142105,"v":454610.6662948114,"t":1716066000}
+{"o":41.3558142105,"h":41.4973626034,"l":41.0795853205,"c":41.2798325816,"v":393487.2582211256,"t":1716069600}
+{"o":41.2798325816,"h":41.437821469,"l":41.1565525788,"c":41.3542221548,"v":342484.2578643712,"t":1716073200}
+{"o":41.3542221548,"h":41.5960040313,"l":41.2354023404,"c":41.5092834584,"v":314844.9842818327,"t":1716076800}
+{"o":41.5092834584,"h":41.7372412344,"l":41.3948123888,"c":41.5216590826,"v":331335.9710669487,"t":1716080400}
+{"o":41.5216590826,"h":41.8415053279,"l":41.4680544741,"c":41.7771631543,"v":351596.3200724355,"t":1716084000}
+{"o":41.7771631543,"h":41.9876991538,"l":41.5963634898,"c":41.7957861452,"v":337626.2414215882,"t":1716087600}
+{"o":41.7957861452,"h":41.8769160083,"l":41.5230766349,"c":41.8364442937,"v":310867.275140838,"t":1716091200}
+{"o":41.8364442937,"h":42.0551737646,"l":41.6789001676,"c":41.7067026065,"v":304821.0608148266,"t":1716094800}
+{"o":41.7067026065,"h":41.8045661773,"l":41.3600881949,"c":41.5084239736,"v":297546.517471339,"t":1716098400}
+{"o":41.5084239736,"h":41.7670879913,"l":41.3257717268,"c":41.7567741059,"v":303283.8708605787,"t":1716102000}
+{"o":41.7567741059,"h":41.8555221604,"l":41.4801364991,"c":41.5400136998,"v":333840.567063057,"t":1716105600}
+{"o":41.5400136998,"h":41.6956753286,"l":41.2220590638,"c":41.4803992066,"v":333301.453366729,"t":1716109200}
+{"o":41.4803992066,"h":41.7737478408,"l":41.3126399601,"c":41.391443854,"v":321963.4270028717,"t":1716112800}
+{"o":41.391443854,"h":41.4332589763,"l":40.9564257213,"c":41.1451130851,"v":366654.0332603045,"t":1716116400}
+{"o":41.1451130851,"h":41.2663736326,"l":40.5205834061,"c":40.5594226243,"v":358838.2466240202,"t":1716120000}
+{"o":40.5594226243,"h":40.6441962912,"l":40.1020547048,"c":40.4779054524,"v":414475.0900468919,"t":1716123600}
+{"o":40.4779054524,"h":40.628420738,"l":40.1576559993,"c":40.2390937824,"v":370711.9926090756,"t":1716127200}
+{"o":40.2390937824,"h":40.3958211952,"l":39.8299471767,"c":40.3613810265,"v":352910.0213492063,"t":1716130800}
+{"o":40.3613810265,"h":40.478949266,"l":40.1101661044,"c":40.2822917764,"v":388403.9942943541,"t":1716134400}
+{"o":40.2822917764,"h":41.1680970529,"l":40.1922047822,"c":40.7675854954,"v":425737.7945797379,"t":1716138000}
+{"o":40.7675854954,"h":40.9547161119,"l":40.4399730164,"c":40.4982463321,"v":363511.7228326868,"t":1716141600}
+{"o":40.4982463321,"h":40.8223973708,"l":40.3892441057,"c":40.6138767582,"v":477588.8713608694,"t":1716145200}
+{"o":40.6138767582,"h":40.9118856111,"l":40.5047619431,"c":40.8027490019,"v":340493.3670195458,"t":1716148800}
+{"o":40.8027490019,"h":40.9003767183,"l":40.3565303527,"c":40.7710268883,"v":338315.9883281634,"t":1716152400}
+{"o":40.7710268883,"h":41.152836194,"l":40.6215034533,"c":41.0945492203,"v":362459.1714425386,"t":1716156000}
+{"o":41.0945492203,"h":41.1239172253,"l":40.5249090528,"c":40.7302677816,"v":330727.7982535551,"t":1716159600}
+{"o":40.7302677816,"h":40.9257035361,"l":40.4823816243,"c":40.820369455,"v":370442.3354018507,"t":1716163200}
+{"o":40.820369455,"h":40.9599257224,"l":40.1591026255,"c":40.8746839743,"v":485673.1269168193,"t":1716166800}
+{"o":40.8746839743,"h":41.5084243337,"l":40.7515883416,"c":41.4188363146,"v":397646.0072642225,"t":1716170400}
+{"o":41.4188363146,"h":41.5847209441,"l":41.2199534823,"c":41.2731203386,"v":390681.2340962873,"t":1716174000}
+{"o":41.2731203386,"h":42.0863634422,"l":41.173542505,"c":42.0825615253,"v":465985.7790485854,"t":1716177600}
+{"o":42.0825615253,"h":42.7878117623,"l":42.0006167901,"c":42.7366617953,"v":550483.5581719853,"t":1716181200}
+{"o":42.7366617953,"h":42.8194119075,"l":41.9926590147,"c":42.2024635123,"v":441428.3971121128,"t":1716184800}
+{"o":42.2024635123,"h":42.8209624326,"l":42.0817378421,"c":42.6813443632,"v":372025.2000993484,"t":1716188400}
+{"o":42.6813443632,"h":42.9607431899,"l":42.4642458825,"c":42.5622210645,"v":384162.1979079692,"t":1716192000}
+{"o":42.5622210645,"h":42.7499993916,"l":42.3392338551,"c":42.3896151732,"v":364662.6225830074,"t":1716195600}
+{"o":42.3896151732,"h":42.7947648165,"l":42.0925907648,"c":42.6004700114,"v":444045.5084455661,"t":1716199200}
+{"o":42.6004700114,"h":42.9113225819,"l":42.5419243029,"c":42.5949199749,"v":371237.8530550055,"t":1716202800}
+{"o":42.5949199749,"h":42.7638961622,"l":42.3348894887,"c":42.4745097794,"v":366114.5068988225,"t":1716206400}
+{"o":42.4745097794,"h":42.64245374,"l":42.2016785826,"c":42.4951955676,"v":411853.6617762642,"t":1716210000}
+{"o":42.4951955676,"h":42.5102904122,"l":42.0135991956,"c":42.2498137192,"v":467919.2697298383,"t":1716213600}
+{"o":42.2498137192,"h":43.0118501226,"l":42.0669056329,"c":42.9102988932,"v":478281.0656144017,"t":1716217200}
+{"o":42.9102988932,"h":43.3972781205,"l":42.6962924992,"c":43.1414550157,"v":631364.4944899428,"t":1716220800}
+{"o":43.1414550157,"h":43.5481084274,"l":42.9801912374,"c":43.5204077601,"v":510486.2889716423,"t":1716224400}
+{"o":43.5204077601,"h":43.5577225255,"l":43.0185296111,"c":43.1904518514,"v":476482.5372593001,"t":1716228000}
+{"o":43.1904518514,"h":45.1298574969,"l":43.0266924508,"c":44.9029948485,"v":803169.4235273977,"t":1716231600}
+{"o":44.9029948485,"h":44.9843372165,"l":43.916362934,"c":43.9807605245,"v":795137.0844678812,"t":1716235200}
+{"o":43.9807605245,"h":44.4512424382,"l":43.6958519302,"c":44.3171763343,"v":585377.922881489,"t":1716238800}
+{"o":44.3171763343,"h":44.7633335597,"l":44.1984638195,"c":44.509730775,"v":572689.2336966287,"t":1716242400}
+{"o":44.509730775,"h":45.0073444685,"l":44.1988326264,"c":44.7673526063,"v":538306.3971224043,"t":1716246000}
+{"o":44.7673526063,"h":45.3506498205,"l":44.4312531586,"c":44.5984036009,"v":619318.3846028384,"t":1716249600}
+{"o":44.5984036009,"h":44.5984036009,"l":43.9870715057,"c":44.308135303,"v":492848.3258478489,"t":1716253200}
+{"o":44.308135303,"h":44.3888520287,"l":43.8290799843,"c":43.9271732596,"v":373426.128316957,"t":1716256800}
+{"o":43.9271732596,"h":44.3190085699,"l":43.8665080567,"c":44.1439430827,"v":303691.5396685825,"t":1716260400}
+{"o":44.1439430827,"h":44.3713352845,"l":43.7339314472,"c":43.7339314472,"v":327380.6631759278,"t":1716264000}
+{"o":43.7339314472,"h":43.8998794225,"l":43.4713702832,"c":43.6620603331,"v":328009.4550721354,"t":1716267600}
+{"o":43.6620603331,"h":44.0253621331,"l":43.5159308466,"c":43.6319221705,"v":366452.1037285514,"t":1716271200}
+{"o":43.6319221705,"h":43.7944358501,"l":43.1937402995,"c":43.4654997966,"v":299968.5384014281,"t":1716274800}
+{"o":43.4654997966,"h":43.6763074176,"l":43.335745844,"c":43.5392437885,"v":245453.0868431068,"t":1716278400}
+{"o":43.5392437885,"h":43.9875630491,"l":43.4134851576,"c":43.8874665887,"v":338342.3250617319,"t":1716282000}
+{"o":43.8874665887,"h":44.2297335498,"l":43.7187487108,"c":43.7865628457,"v":320000.7599689976,"t":1716285600}
+{"o":43.7865628457,"h":43.9437158673,"l":43.2343659781,"c":43.2629452127,"v":362599.4635372854,"t":1716289200}
+{"o":43.2629452127,"h":43.3888657957,"l":42.91549785,"c":43.2066286104,"v":476180.0989164974,"t":1716292800}
+{"o":43.2066286104,"h":43.4887153428,"l":42.7614832279,"c":42.8926140235,"v":521956.0037520187,"t":1716296400}
+{"o":42.8926140235,"h":43.1499087759,"l":42.4460563076,"c":42.5001167752,"v":494053.2142524726,"t":1716300000}
+{"o":42.5001167752,"h":42.8005560776,"l":42.1803995342,"c":42.3556120321,"v":535829.4847534754,"t":1716303600}
+{"o":42.3556120321,"h":42.8777353692,"l":42.240942441,"c":42.2826165103,"v":512973.3161875521,"t":1716307200}
+{"o":42.2826165103,"h":42.7058032046,"l":42.2061081417,"c":42.5479733155,"v":452964.7364310195,"t":1716310800}
+{"o":42.5479733155,"h":42.6802164377,"l":42.2643963916,"c":42.5549766695,"v":393239.2556953015,"t":1716314400}
+{"o":42.5549766695,"h":42.6042003418,"l":41.8010630675,"c":41.9946110081,"v":396369.1178079504,"t":1716318000}
+{"o":41.9946110081,"h":42.734669527,"l":41.9835533696,"c":42.6824347723,"v":386595.1744726477,"t":1716321600}
+{"o":42.6824347723,"h":42.7972192624,"l":42.280234279,"c":42.7396865582,"v":369058.6566412507,"t":1716325200}
+{"o":42.7396865582,"h":42.8408089861,"l":42.5820349532,"c":42.8005885234,"v":405660.1286502724,"t":1716328800}
+{"o":42.8005885234,"h":42.8344105132,"l":42.67352585,"c":42.7214874261,"v":344384.9076318898,"t":1716332400}
+{"o":42.7214874261,"h":43.021712404,"l":42.5985082578,"c":42.6232902321,"v":351243.715431985,"t":1716336000}
+{"o":42.6232902321,"h":42.8946796555,"l":42.5689353247,"c":42.8033971965,"v":338099.6482878208,"t":1716339600}
+{"o":42.8033971965,"h":42.8069968028,"l":42.5095149976,"c":42.6259698675,"v":342922.6561547937,"t":1716343200}
+{"o":42.6259698675,"h":42.7319167083,"l":42.2985595678,"c":42.6514195486,"v":325083.2281622605,"t":1716346800}
+{"o":42.6514195486,"h":42.7477689723,"l":41.9698466049,"c":42.4915797056,"v":355325.0639770628,"t":1716350400}
+{"o":42.4915797056,"h":43.5288377002,"l":42.2868191684,"c":43.4829452542,"v":427388.725782146,"t":1716354000}
+{"o":43.4829452542,"h":43.8251910573,"l":43.442882566,"c":43.5159022028,"v":388970.2212380069,"t":1716357600}
+{"o":43.5159022028,"h":43.6382268952,"l":43.0403166101,"c":43.151673114,"v":301035.4190294881,"t":1716361200}
+{"o":43.151673114,"h":43.308594448,"l":42.8129654512,"c":43.284686108,"v":347903.3789735784,"t":1716364800}
+{"o":43.284686108,"h":43.3679249142,"l":42.948672137,"c":43.3209033906,"v":297554.2197361643,"t":1716368400}
+{"o":43.3209033906,"h":43.4359157053,"l":43.1742332691,"c":43.4194799658,"v":336097.0720986923,"t":1716372000}
+{"o":43.4194799658,"h":43.4720379197,"l":42.7340737479,"c":42.7340737479,"v":356560.1520797267,"t":1716375600}
+{"o":42.7340737479,"h":43.1157136632,"l":42.2576736206,"c":42.4389006718,"v":529777.0189227889,"t":1716379200}
+{"o":42.4389006718,"h":43.1076397028,"l":42.4389006718,"c":43.1076397028,"v":484280.9675976069,"t":1716382800}
+{"o":43.1076397028,"h":43.7748657289,"l":42.8502225085,"c":43.595824193,"v":656292.65919248,"t":1716386400}
+{"o":43.595824193,"h":43.8031644363,"l":43.0997405209,"c":43.469411187,"v":700095.6157977789,"t":1716390000}
+{"o":43.469411187,"h":43.9668375708,"l":43.1816600926,"c":43.3995819186,"v":681042.1990263803,"t":1716393600}
+{"o":43.3995819186,"h":43.7057106173,"l":43.0515152211,"c":43.1271968342,"v":600077.7599164568,"t":1716397200}
+{"o":43.1271968342,"h":43.2262100049,"l":42.5511127093,"c":42.9332503342,"v":526584.6669711387,"t":1716400800}
+{"o":42.9332503342,"h":42.9737278135,"l":42.6252287016,"c":42.7210160274,"v":468587.0939943814,"t":1716404400}
+{"o":42.7210160274,"h":43.0733135582,"l":42.4821834994,"c":42.5460612753,"v":473909.059966632,"t":1716408000}
+{"o":42.5460612753,"h":43.3001571799,"l":42.3395393214,"c":43.1854625483,"v":479359.1128172513,"t":1716411600}
+{"o":43.1854625483,"h":43.2527174446,"l":42.528526216,"c":42.5643686523,"v":414863.9032044084,"t":1716415200}
+{"o":42.5643686523,"h":42.5643686523,"l":42.1395904126,"c":42.4078477677,"v":358781.1638799353,"t":1716418800}
+{"o":42.4078477677,"h":42.7615942554,"l":42.3885796707,"c":42.4682173664,"v":350604.672984353,"t":1716422400}
+{"o":42.4682173664,"h":42.706567718,"l":42.0883125836,"c":42.5582012891,"v":386982.4970174234,"t":1716426000}
+{"o":42.5582012891,"h":42.830811827,"l":42.4810178286,"c":42.830811827,"v":340656.4782539421,"t":1716429600}
+{"o":42.830811827,"h":42.956275011,"l":42.6344377956,"c":42.8100995978,"v":392761.0961551233,"t":1716433200}
+{"o":42.8100995978,"h":42.8511965067,"l":42.4241659559,"c":42.5381767402,"v":323755.6262204893,"t":1716436800}
+{"o":42.5381767402,"h":42.6198115122,"l":42.4496178089,"c":42.5264765586,"v":307601.9398809675,"t":1716440400}
+{"o":42.5264765586,"h":42.643006413,"l":42.2383285315,"c":42.6094675844,"v":303713.5595483453,"t":1716444000}
+{"o":42.6094675844,"h":42.6526917862,"l":42.3330041304,"c":42.4836110531,"v":317063.5648286647,"t":1716447600}
+{"o":42.4836110531,"h":42.6027658558,"l":42.3654266961,"c":42.5949734265,"v":296908.2504812145,"t":1716451200}
+{"o":42.5949734265,"h":42.6395151852,"l":42.2023873809,"c":42.2744167531,"v":324259.8891505212,"t":1716454800}
+{"o":42.2744167531,"h":42.3614603093,"l":41.5748544115,"c":41.6554371396,"v":396228.6987832622,"t":1716458400}
+{"o":41.6554371396,"h":42.1498799041,"l":41.6138962401,"c":42.1158301676,"v":419208.8825975849,"t":1716462000}
+{"o":42.1158301676,"h":42.4588025888,"l":41.1382758393,"c":41.4129298343,"v":595915.9867038344,"t":1716465600}
+{"o":41.4129298343,"h":41.6206449765,"l":40.5136765034,"c":41.0289171234,"v":688074.4522152361,"t":1716469200}
+{"o":41.0289171234,"h":41.3349954854,"l":40.7953179962,"c":40.821662498,"v":486192.7078881633,"t":1716472800}
+{"o":40.821662498,"h":41.5216891724,"l":40.795239886,"c":41.365581986,"v":450197.2602326812,"t":1716476400}
+{"o":41.365581986,"h":41.5470976658,"l":41.2303852928,"c":41.5332921165,"v":393992.8075519465,"t":1716480000}
+{"o":41.5332921165,"h":41.9915736947,"l":41.2435155974,"c":41.2435155974,"v":413487.9188794078,"t":1716483600}
+{"o":41.2435155974,"h":41.3675210841,"l":40.8210353175,"c":41.1677061532,"v":557431.0014899084,"t":1716487200}
+{"o":41.1677061532,"h":41.3042168849,"l":40.8594939526,"c":40.9115187031,"v":411475.9831185204,"t":1716490800}
+{"o":40.9115187031,"h":41.3478987581,"l":39.8278615043,"c":41.2639717575,"v":782140.7074976986,"t":1716494400}
+{"o":41.2639717575,"h":43.6044378944,"l":41.1335181497,"c":42.8609757177,"v":1118124.2736751228,"t":1716498000}
+{"o":42.8609757177,"h":43.0061407309,"l":42.1418284382,"c":42.2237743942,"v":478361.5354804356,"t":1716501600}
+{"o":42.2237743942,"h":42.3835653606,"l":41.921122108,"c":42.2339003187,"v":404846.300976364,"t":1716505200}
+{"o":42.2339003187,"h":42.2339003187,"l":41.7454567351,"c":41.7941448375,"v":388196.3290979881,"t":1716508800}
+{"o":41.7941448375,"h":41.7941448375,"l":41.4512308384,"c":41.4616392078,"v":298368.9633445304,"t":1716512400}
+{"o":41.4616392078,"h":41.687197988,"l":41.1353189117,"c":41.4371859522,"v":345367.5066163332,"t":1716516000}
+{"o":41.4371859522,"h":41.52203526,"l":41.1166680614,"c":41.2303676007,"v":375569.0268410437,"t":1716519600}
+{"o":41.2303676007,"h":41.2303676007,"l":40.5020386067,"c":40.5331439237,"v":301050.0924212675,"t":1716523200}
+{"o":40.5331439237,"h":40.5339279465,"l":39.8406338219,"c":40.1183035275,"v":405096.7630535034,"t":1716526800}
+{"o":40.1183035275,"h":40.2991052227,"l":39.6988908413,"c":39.8894169143,"v":458335.8839233631,"t":1716530400}
+{"o":39.8894169143,"h":40.0731061686,"l":39.5991784827,"c":39.8151496535,"v":382622.5136673945,"t":1716534000}
+{"o":39.8151496535,"h":39.8666105112,"l":38.9687336278,"c":39.6345632767,"v":440885.3547653617,"t":1716537600}
+{"o":39.6345632767,"h":39.7941531228,"l":39.4038875445,"c":39.7538617983,"v":352661.9006076584,"t":1716541200}
+{"o":39.7538617983,"h":39.8065245602,"l":39.5164061805,"c":39.6388929406,"v":332336.1516392031,"t":1716544800}
+{"o":39.6388929406,"h":39.9151082277,"l":39.5790742602,"c":39.8448127287,"v":325116.3713873636,"t":1716548400}
+{"o":39.8448127287,"h":40.1891873295,"l":39.7988567288,"c":39.9594093224,"v":350758.085651524,"t":1716552000}
+{"o":39.9594093224,"h":40.1063163783,"l":39.6146377445,"c":39.6687037287,"v":510826.8409185617,"t":1716555600}
+{"o":39.6687037287,"h":40.3605366451,"l":39.5764581941,"c":40.1345636247,"v":545041.9043266146,"t":1716559200}
+{"o":40.1345636247,"h":40.5185934418,"l":39.9592558428,"c":40.0949188717,"v":630276.8197984954,"t":1716562800}
+{"o":40.0949188717,"h":40.110773819,"l":39.4937223839,"c":39.7270670348,"v":434906.5884190891,"t":1716566400}
+{"o":39.7270670348,"h":40.4109260562,"l":39.6212445672,"c":40.4109260562,"v":424539.6670905934,"t":1716570000}
+{"o":40.4109260562,"h":40.8263207532,"l":40.3227729038,"c":40.4373361722,"v":436229.8087433896,"t":1716573600}
+{"o":40.4373361722,"h":40.5176255874,"l":40.198833483,"c":40.3476232536,"v":391158.9398545232,"t":1716577200}
+{"o":40.3476232536,"h":40.4549612363,"l":40.1715822454,"c":40.2777913909,"v":370729.8575406834,"t":1716580800}
+{"o":40.2777913909,"h":40.4004110861,"l":40.0085326753,"c":40.1571162411,"v":360078.8295496327,"t":1716584400}
+{"o":40.1571162411,"h":40.242513417,"l":39.9672644601,"c":40.1113750468,"v":300549.6253772685,"t":1716588000}
+{"o":40.1113750468,"h":40.3049917481,"l":40.0652733654,"c":40.2073403665,"v":319308.0346702327,"t":1716591600}
+{"o":40.2073403665,"h":40.2073403665,"l":39.8192073549,"c":39.8596830611,"v":359278.7146812548,"t":1716595200}
+{"o":39.8596830611,"h":40.3542210107,"l":39.7882872155,"c":40.2323165012,"v":439540.033131408,"t":1716598800}
+{"o":40.2323165012,"h":40.688593628,"l":40.2163551779,"c":40.5474521895,"v":385784.276628872,"t":1716602400}
+{"o":40.5474521895,"h":40.6456773314,"l":40.3105119331,"c":40.6440248425,"v":358255.97151039,"t":1716606000}
+{"o":40.6440248425,"h":40.7590663697,"l":40.5109982171,"c":40.7241860721,"v":358521.9094599205,"t":1716609600}
+{"o":40.7241860721,"h":40.7276352606,"l":40.4636669206,"c":40.6236370078,"v":330555.5123244604,"t":1716613200}
+{"o":40.6236370078,"h":40.6284926779,"l":40.3554953024,"c":40.3707975874,"v":303743.2861394083,"t":1716616800}
+{"o":40.3707975874,"h":40.6218518248,"l":40.310542892,"c":40.5378327116,"v":340453.4871467232,"t":1716620400}
+{"o":40.5378327116,"h":40.733853981,"l":40.3648375614,"c":40.454951497,"v":349307.9705240307,"t":1716624000}
+{"o":40.454951497,"h":40.7151966319,"l":40.3572113556,"c":40.6307278552,"v":362709.9453949195,"t":1716627600}
+{"o":40.6307278552,"h":40.8276593787,"l":40.4933458143,"c":40.7515793943,"v":307781.4518041518,"t":1716631200}
+{"o":40.7515793943,"h":40.8614539384,"l":40.4187198917,"c":40.4245005408,"v":289300.1337118573,"t":1716634800}
+{"o":40.4245005408,"h":40.5044061037,"l":40.1940152585,"c":40.268756095,"v":309703.1451540214,"t":1716638400}
+{"o":40.268756095,"h":40.3788960722,"l":39.9620705629,"c":40.0457511236,"v":412776.1119037274,"t":1716642000}
+{"o":40.0457511236,"h":40.4241532046,"l":40.0438264968,"c":40.3329026939,"v":314967.4942058125,"t":1716645600}
+{"o":40.3329026939,"h":40.4747349381,"l":40.1843577478,"c":40.2528204022,"v":358115.0200300355,"t":1716649200}
+{"o":40.2528204022,"h":40.2909070741,"l":40.0283188336,"c":40.0473419146,"v":329606.6002426443,"t":1716652800}
+{"o":40.0473419146,"h":40.2242990249,"l":39.9505442706,"c":39.9626987297,"v":333482.1969321315,"t":1716656400}
+{"o":39.9626987297,"h":40.1449653173,"l":39.8988221829,"c":40.1449653173,"v":337596.6427271495,"t":1716660000}
+{"o":40.1449653173,"h":40.2141733162,"l":39.9950666276,"c":40.0804406925,"v":402796.7717860515,"t":1716663600}
+{"o":40.0804406925,"h":40.1644444623,"l":39.9199761099,"c":40.0326810507,"v":334563.861305237,"t":1716667200}
+{"o":40.0326810507,"h":40.1585544116,"l":40.0226972677,"c":40.1321483447,"v":295928.6308404664,"t":1716670800}
+{"o":40.1321483447,"h":40.2607781095,"l":40.0474121164,"c":40.2275349278,"v":289689.1533415564,"t":1716674400}
+{"o":40.2275349278,"h":40.4160395325,"l":40.224883635,"c":40.3469549039,"v":420423.1518473694,"t":1716678000}
+{"o":40.3469549039,"h":40.3469549039,"l":40.1586834444,"c":40.1586834444,"v":451240.7016293777,"t":1716681600}
+{"o":40.1586834444,"h":40.3052072486,"l":39.9270912875,"c":39.9631703685,"v":464922.8187338266,"t":1716685200}
+{"o":39.9631703685,"h":40.0156980036,"l":39.5503834196,"c":39.7383943017,"v":479387.0922518968,"t":1716688800}
+{"o":39.7383943017,"h":39.8913661812,"l":39.4998151306,"c":39.8478014818,"v":387579.5451102858,"t":1716692400}
+{"o":39.8478014818,"h":39.8478014818,"l":39.5551847416,"c":39.69914356,"v":316338.0669430862,"t":1716696000}
+{"o":39.69914356,"h":39.9507861086,"l":39.5372251439,"c":39.9507861086,"v":300620.7290750647,"t":1716699600}
+{"o":39.9507861086,"h":40.0168551706,"l":39.7558970716,"c":39.7979732905,"v":265192.1390714669,"t":1716703200}
+{"o":39.7979732905,"h":39.9648695101,"l":39.4554785922,"c":39.6320208329,"v":337464.8577485479,"t":1716706800}
+{"o":39.6320208329,"h":39.7586421093,"l":39.2837344775,"c":39.3730199226,"v":380417.9205843866,"t":1716710400}
+{"o":39.3730199226,"h":39.4513211496,"l":38.8764348772,"c":39.0543253056,"v":384941.4349545882,"t":1716714000}
+{"o":39.0543253056,"h":39.3649381779,"l":39.0540106558,"c":39.3649381779,"v":310313.4195246393,"t":1716717600}
+{"o":39.3649381779,"h":39.4346714705,"l":39.1506880467,"c":39.2887832395,"v":322647.3001166646,"t":1716721200}
+{"o":39.2887832395,"h":39.3177391596,"l":39.0558042417,"c":39.2016523449,"v":345235.3571972029,"t":1716724800}
+{"o":39.2016523449,"h":39.4919424992,"l":39.1289871045,"c":39.4919424992,"v":303517.041142194,"t":1716728400}
+{"o":39.4919424992,"h":39.6281060127,"l":39.2580079266,"c":39.6109114669,"v":474481.2932680181,"t":1716732000}
+{"o":39.6109114669,"h":39.7290759211,"l":38.9278757703,"c":39.0421076874,"v":474285.3195642623,"t":1716735600}
+{"o":39.0421076874,"h":39.1767371799,"l":38.8815893894,"c":39.0726143133,"v":428340.066516288,"t":1716739200}
+{"o":39.0726143133,"h":39.1042282545,"l":38.7639085875,"c":38.8321711612,"v":390100.1381489409,"t":1716742800}
+{"o":38.8321711612,"h":38.9041534186,"l":38.6060367774,"c":38.7744740098,"v":479113.8661335017,"t":1716746400}
+{"o":38.7744740098,"h":38.9967563126,"l":38.7167566994,"c":38.9797462168,"v":444940.052724136,"t":1716750000}
+{"o":38.9797462168,"h":39.0108417737,"l":38.7984229904,"c":38.8494942723,"v":483375.5763864859,"t":1716753600}
+{"o":38.8494942723,"h":39.1317371343,"l":38.6075013044,"c":39.1317371343,"v":646349.8273933697,"t":1716757200}
+{"o":39.1317371343,"h":39.3444931905,"l":39.0688829777,"c":39.219307209,"v":804977.0958574087,"t":1716760800}
+{"o":39.219307209,"h":39.262647279,"l":38.9904552701,"c":39.1378584105,"v":535486.3248076272,"t":1716764400}
+{"o":39.1378584105,"h":39.8072269043,"l":39.1301191782,"c":39.6555029305,"v":462658.4998381141,"t":1716768000}
+{"o":39.6555029305,"h":39.921616456,"l":39.5191125809,"c":39.7091599072,"v":422429.2792348369,"t":1716771600}
+{"o":39.7091599072,"h":39.7712169353,"l":39.3023697567,"c":39.3577395059,"v":482255.1956029687,"t":1716775200}
+{"o":39.3577395059,"h":39.8246138635,"l":39.319379777,"c":39.6175078058,"v":389775.8399532757,"t":1716778800}
+{"o":39.6175078058,"h":39.8695202589,"l":39.61384191,"c":39.7063212189,"v":468116.8527806049,"t":1716782400}
+{"o":39.7063212189,"h":39.8244537655,"l":39.2761178929,"c":39.4635756462,"v":408504.7333576517,"t":1716786000}
+{"o":39.4635756462,"h":39.6677111331,"l":39.4328627988,"c":39.4330382505,"v":379185.4957553837,"t":1716789600}
+{"o":39.4330382505,"h":39.6760459251,"l":39.3117995574,"c":39.6672889965,"v":363069.2008403222,"t":1716793200}
+{"o":39.6672889965,"h":39.9395451457,"l":39.5719133133,"c":39.6454481552,"v":400262.1756530204,"t":1716796800}
+{"o":39.6454481552,"h":39.7884273116,"l":39.5415145813,"c":39.7351809569,"v":379538.3175423137,"t":1716800400}
+{"o":39.7351809569,"h":39.8718307196,"l":39.59547005,"c":39.8685408289,"v":385735.2427008951,"t":1716804000}
+{"o":39.8685408289,"h":40.2504222578,"l":39.8041888899,"c":40.1570069012,"v":404305.5005227072,"t":1716807600}
+{"o":40.1570069012,"h":40.2586680862,"l":39.9450463872,"c":39.9600930495,"v":443174.4916148812,"t":1716811200}
+{"o":39.9600930495,"h":40.4995113296,"l":39.9600930495,"c":40.3670867287,"v":617009.9857116106,"t":1716814800}
+{"o":40.3670867287,"h":40.5346363616,"l":40.1533157393,"c":40.505118366,"v":725979.31196291,"t":1716818400}
+{"o":40.505118366,"h":41.0625703685,"l":40.4541260027,"c":40.9838667299,"v":642450.7138251553,"t":1716822000}
+{"o":40.9838667299,"h":41.2170880841,"l":40.8500604717,"c":41.0506607233,"v":878847.0567323739,"t":1716825600}
+{"o":41.0506607233,"h":41.2575358349,"l":40.9987222937,"c":41.0107605983,"v":764077.5854058147,"t":1716829200}
+{"o":41.0107605983,"h":41.1333373777,"l":40.7595587949,"c":40.7595587949,"v":552068.9050556952,"t":1716832800}
+{"o":40.7595587949,"h":40.9203767513,"l":39.9987300172,"c":40.3736754746,"v":625247.8931347585,"t":1716836400}
+{"o":40.3736754746,"h":40.8830333015,"l":40.3398675558,"c":40.8505875185,"v":544407.4734440402,"t":1716840000}
+{"o":40.8505875185,"h":40.9936036914,"l":40.7259535532,"c":40.8438102525,"v":405051.2124466087,"t":1716843600}
+{"o":40.8438102525,"h":41.2353650497,"l":40.7547185422,"c":40.9929646329,"v":514944.7745227813,"t":1716847200}
+{"o":40.9929646329,"h":41.0254866132,"l":40.4954539323,"c":40.7442227462,"v":443699.471327353,"t":1716850800}
+{"o":40.7442227462,"h":40.9416439635,"l":40.5520238826,"c":40.6711486146,"v":543973.3092351152,"t":1716854400}
+{"o":40.6711486146,"h":41.2019566982,"l":40.225713795,"c":40.282191339,"v":581521.5503827685,"t":1716858000}
+{"o":40.282191339,"h":40.5797387695,"l":39.9422360685,"c":40.4507482335,"v":595654.1276157729,"t":1716861600}
+{"o":40.4507482335,"h":40.5391051448,"l":39.797212264,"c":40.0591491912,"v":414485.1485403343,"t":1716865200}
+{"o":40.0591491912,"h":40.1438367967,"l":39.5290936052,"c":39.667883117,"v":438146.3950587866,"t":1716868800}
+{"o":39.667883117,"h":39.98311679,"l":39.5625929214,"c":39.9554388157,"v":363159.0159614558,"t":1716872400}
+{"o":39.9554388157,"h":40.0724768126,"l":39.7652379779,"c":39.9373090949,"v":325264.7462858079,"t":1716876000}
+{"o":39.9373090949,"h":40.0006475753,"l":39.6945731778,"c":39.7939103234,"v":332157.0188325117,"t":1716879600}
+{"o":39.7939103234,"h":40.2515272621,"l":39.7305346037,"c":40.1535486546,"v":461849.7012363618,"t":1716883200}
+{"o":40.1535486546,"h":40.2959062454,"l":40.014283048,"c":40.2031498202,"v":417990.827382557,"t":1716886800}
+{"o":40.2031498202,"h":40.7779544419,"l":40.1774942638,"c":40.6162046944,"v":504771.3019811813,"t":1716890400}
+{"o":40.6162046944,"h":40.7448160952,"l":40.3725474748,"c":40.6954276551,"v":486866.689814307,"t":1716894000}
+{"o":40.6954276551,"h":41.1654611117,"l":40.582351711,"c":41.0139120047,"v":541761.4298237904,"t":1716897600}
+{"o":41.0139120047,"h":41.4802406132,"l":40.5679619565,"c":40.6486207352,"v":787314.5328258504,"t":1716901200}
+{"o":40.6486207352,"h":41.2134795289,"l":40.0466466811,"c":40.3933307596,"v":799108.8207008693,"t":1716904800}
+{"o":40.3933307596,"h":40.5125295972,"l":39.8611205019,"c":40.3026064267,"v":726830.8736425427,"t":1716908400}
+{"o":40.3026064267,"h":40.3987134081,"l":39.7821745869,"c":39.9663907039,"v":614441.9829120445,"t":1716912000}
+{"o":39.9663907039,"h":40.2077244127,"l":39.8791772405,"c":39.9914533087,"v":517202.9580254268,"t":1716915600}
+{"o":39.9914533087,"h":40.2470188976,"l":39.802487378,"c":40.1629564303,"v":570069.8187788189,"t":1716919200}
+{"o":40.1629564303,"h":40.9045420529,"l":40.1344655339,"c":40.817032385,"v":552263.9351882556,"t":1716922800}
+{"o":40.817032385,"h":40.8919426792,"l":40.5549259398,"c":40.6343765169,"v":480031.9473064487,"t":1716926400}
+{"o":40.6343765169,"h":40.6946135994,"l":40.4304892526,"c":40.4474522393,"v":466444.8621646862,"t":1716930000}
+{"o":40.4474522393,"h":40.6723056822,"l":40.440086593,"c":40.4881671905,"v":636626.9433093424,"t":1716933600}
+{"o":40.4881671905,"h":40.5716127949,"l":40.322226149,"c":40.4104493701,"v":494367.679787388,"t":1716937200}
+{"o":40.4104493701,"h":40.5144104153,"l":40.2433414615,"c":40.3611964684,"v":724745.8347194399,"t":1716940800}
+{"o":40.3611964684,"h":40.4616674832,"l":40.113913148,"c":40.2615797118,"v":578953.1381059369,"t":1716944400}
+{"o":40.2615797118,"h":40.6772873051,"l":40.2249373385,"c":40.6204548087,"v":579668.906313007,"t":1716948000}
+{"o":40.6204548087,"h":41.320644775,"l":40.6204449586,"c":41.2656345412,"v":686058.3080379176,"t":1716951600}
+{"o":41.2656345412,"h":41.4283521097,"l":41.1229178426,"c":41.2192641323,"v":570126.7865579466,"t":1716955200}
+{"o":41.2192641323,"h":41.2217493751,"l":41.0228383116,"c":41.1883011662,"v":478384.3623732379,"t":1716958800}
+{"o":41.1883011662,"h":41.6332211828,"l":41.1452786551,"c":41.4551564805,"v":477165.1210577654,"t":1716962400}
+{"o":41.4551564805,"h":41.4974811471,"l":40.9154830347,"c":40.9154830347,"v":540876.3881763527,"t":1716966000}
+{"o":40.9154830347,"h":40.9618436947,"l":40.282176382,"c":40.4811118489,"v":588716.0706654944,"t":1716969600}
+{"o":40.4811118489,"h":40.6455873138,"l":40.1441560434,"c":40.4556825588,"v":465124.5464971043,"t":1716973200}
+{"o":40.4556825588,"h":40.7686738258,"l":40.3740883732,"c":40.7475230028,"v":403271.0832375563,"t":1716976800}
+{"o":40.7475230028,"h":40.7752696082,"l":40.293683955,"c":40.3059322847,"v":378567.7357695451,"t":1716980400}
+{"o":40.3059322847,"h":40.5294122892,"l":40.0435666148,"c":40.4334534785,"v":504363.8146249764,"t":1716984000}
+{"o":40.4334534785,"h":40.6928613753,"l":40.2066692589,"c":40.41541689,"v":656077.7165502956,"t":1716987600}
+{"o":40.41541689,"h":40.6277797893,"l":39.834897695,"c":40.5630399215,"v":683867.51810726,"t":1716991200}
+{"o":40.5630399215,"h":40.6811251613,"l":40.3077194448,"c":40.3874495285,"v":542816.3179197045,"t":1716994800}
+{"o":40.3874495285,"h":41.1383182361,"l":40.1481524802,"c":41.0718880847,"v":717032.637340873,"t":1716998400}
+{"o":41.0718880847,"h":41.0900345058,"l":40.4999643014,"c":40.7792002067,"v":661280.8442138484,"t":1717002000}
+{"o":40.7792002067,"h":40.9630574202,"l":40.3689871679,"c":40.5975414858,"v":585897.136549382,"t":1717005600}
+{"o":40.5975414858,"h":41.0604513117,"l":40.5423740517,"c":40.5632070786,"v":474921.676583337,"t":1717009200}
+{"o":40.5632070786,"h":40.6431726146,"l":40.3886553533,"c":40.4770390531,"v":464708.9788414778,"t":1717012800}
+{"o":40.4770390531,"h":40.6729017351,"l":40.2093830673,"c":40.568657045,"v":579621.7069885532,"t":1717016400}
+{"o":40.568657045,"h":40.6875175364,"l":40.3966244635,"c":40.6343179085,"v":460477.3651413263,"t":1717020000}
+{"o":40.6343179085,"h":40.6518750685,"l":40.2452033845,"c":40.2961850388,"v":459946.7324209263,"t":1717023600}
+{"o":40.2961850388,"h":40.5529437193,"l":40.2149146639,"c":40.2674864841,"v":642228.2921264534,"t":1717027200}
+{"o":40.2674864841,"h":40.3916144205,"l":40.1803934567,"c":40.3299532709,"v":567268.8679397671,"t":1717030800}
+{"o":40.3299532709,"h":40.9324318435,"l":40.3109202008,"c":40.7014290851,"v":416028.1633942823,"t":1717034400}
+{"o":40.7014290851,"h":40.7844717763,"l":40.5564196999,"c":40.6999039196,"v":339013.6842303451,"t":1717038000}
+{"o":40.6999039196,"h":40.9216848717,"l":40.5678794682,"c":40.7282482435,"v":347220.1065239969,"t":1717041600}
+{"o":40.7282482435,"h":40.7301282777,"l":40.3033503639,"c":40.4064206397,"v":374382.6241597364,"t":1717045200}
+{"o":40.4064206397,"h":40.4067216606,"l":39.7715700091,"c":39.7899785558,"v":548315.2014698004,"t":1717048800}
+{"o":39.7899785558,"h":39.9109236649,"l":39.3639512758,"c":39.5266119855,"v":552030.1273639337,"t":1717052400}
+{"o":39.5266119855,"h":39.6831028606,"l":39.1667052272,"c":39.6489783238,"v":476385.3988829487,"t":1717056000}
+{"o":39.6489783238,"h":39.7309424552,"l":39.4440332677,"c":39.7288559164,"v":350535.6505337653,"t":1717059600}
+{"o":39.7288559164,"h":40.0415712798,"l":39.5384775594,"c":39.939114074,"v":397870.8443032852,"t":1717063200}
+{"o":39.939114074,"h":40.0726898422,"l":39.8044078504,"c":39.8147829869,"v":373766.4402412153,"t":1717066800}
+{"o":39.8147829869,"h":40.1960204131,"l":39.7830007396,"c":40.144543109,"v":402419.8087822672,"t":1717070400}
+{"o":40.144543109,"h":40.4342943818,"l":40.0258792563,"c":40.2901306821,"v":506581.4239534184,"t":1717074000}
+{"o":40.2901306821,"h":40.6546517801,"l":40.2665902858,"c":40.2665902858,"v":499571.655607031,"t":1717077600}
+{"o":40.2665902858,"h":40.486890445,"l":40.1137390176,"c":40.3666303101,"v":487096.1472631437,"t":1717081200}
+{"o":40.3666303101,"h":40.720923596,"l":40.3041330598,"c":40.6853410827,"v":539754.3171135589,"t":1717084800}
+{"o":40.6853410827,"h":41.3474786819,"l":40.588155582,"c":41.0916907085,"v":536636.1681515732,"t":1717088400}
+{"o":41.0916907085,"h":41.1833501556,"l":40.8444669275,"c":40.9403807882,"v":472059.3728005576,"t":1717092000}
+{"o":40.9403807882,"h":40.9461806349,"l":40.2538431241,"c":40.3760770294,"v":463154.999444203,"t":1717095600}
+{"o":40.3760770294,"h":40.3760770294,"l":39.844869173,"c":40.1035062326,"v":551543.5011942424,"t":1717099200}
+{"o":40.1035062326,"h":40.1346224627,"l":39.7315562073,"c":39.9861918583,"v":688725.6760591296,"t":1717102800}
+{"o":39.9861918583,"h":40.0683971558,"l":39.8764469597,"c":40.0683971558,"v":513619.4215890687,"t":1717106400}
+{"o":40.0683971558,"h":40.1798555839,"l":39.9831815265,"c":40.0010238028,"v":444941.3674398527,"t":1717110000}
+{"o":40.0010238028,"h":40.0295288283,"l":39.6868004065,"c":39.9115871514,"v":433285.0906440957,"t":1717113600}
+{"o":39.9115871514,"h":40.1413040063,"l":39.8265171953,"c":39.8342897489,"v":354981.4369034944,"t":1717117200}
+{"o":39.8342897489,"h":40.1454974413,"l":39.834058051,"c":40.0331906834,"v":333599.0021749467,"t":1717120800}
+{"o":40.0331906834,"h":40.1416561996,"l":39.9822291956,"c":40.0935753279,"v":299637.7372481023,"t":1717124400}
+{"o":40.0935753279,"h":40.1873727101,"l":40.0049205198,"c":40.047588938,"v":319798.718380475,"t":1717128000}
+{"o":40.047588938,"h":40.0480554753,"l":39.5436084878,"c":39.7690996782,"v":377761.0561334004,"t":1717131600}
+{"o":39.7690996782,"h":39.9548888375,"l":39.6916375585,"c":39.7721291798,"v":283531.8795868108,"t":1717135200}
+{"o":39.7721291798,"h":39.9585053093,"l":39.7597644517,"c":39.9230107972,"v":258240.3128705029,"t":1717138800}
+{"o":39.9230107972,"h":40.1023093149,"l":39.9063762541,"c":40.0339101293,"v":268927.4861207698,"t":1717142400}
+{"o":40.0339101293,"h":40.0652759604,"l":39.8066816801,"c":39.9898258504,"v":443222.7171733516,"t":1717146000}
+{"o":39.9898258504,"h":40.1804817475,"l":39.9423193857,"c":40.1508272751,"v":319674.3991582179,"t":1717149600}
+{"o":40.1508272751,"h":40.4803779586,"l":40.1134228861,"c":40.4201134041,"v":320850.1142117006,"t":1717153200}
+{"o":40.4201134041,"h":40.9464630667,"l":40.3600768574,"c":40.6270144641,"v":517505.0524229971,"t":1717156800}
+{"o":40.6270144641,"h":40.8487014116,"l":40.0909306423,"c":40.1227003536,"v":487930.1706213247,"t":1717160400}
+{"o":40.1227003536,"h":40.1227003536,"l":39.7027008085,"c":39.914224933,"v":634313.0549206227,"t":1717164000}
+{"o":39.914224933,"h":39.9789740006,"l":39.4624173582,"c":39.4654259123,"v":483517.6975166055,"t":1717167600}
+{"o":39.4654259123,"h":39.7261269451,"l":39.2690032326,"c":39.694553301,"v":588336.1059926741,"t":1717171200}
+{"o":39.694553301,"h":39.8017681503,"l":39.6108260418,"c":39.7731943112,"v":392348.394815911,"t":1717174800}
+{"o":39.7731943112,"h":39.8195810235,"l":39.586594101,"c":39.7349250785,"v":341433.6502177633,"t":1717178400}
+{"o":39.7349250785,"h":39.9718865215,"l":39.6777096617,"c":39.8496401998,"v":399747.0478593303,"t":1717182000}
+{"o":39.8496401998,"h":39.9501210285,"l":39.7548571531,"c":39.9036047144,"v":416800.7516183474,"t":1717185600}
+{"o":39.9036047144,"h":39.9936543776,"l":39.850132901,"c":39.8663696325,"v":402638.0078147276,"t":1717189200}
+{"o":39.8663696325,"h":39.9296231625,"l":39.7876312252,"c":39.814649719,"v":317007.1512909143,"t":1717192800}
+{"o":39.814649719,"h":39.8266923163,"l":39.5426282067,"c":39.6611176059,"v":388296.2799840823,"t":1717196400}
+{"o":39.6611176059,"h":40.0200951431,"l":39.6611176059,"c":39.9665285865,"v":379700.9160300826,"t":1717200000}
+{"o":39.9665285865,"h":40.025432085,"l":39.831227738,"c":39.9509276242,"v":341883.5457760004,"t":1717203600}
+{"o":39.9509276242,"h":40.1420096494,"l":39.9319668421,"c":40.1420096494,"v":316333.9339301481,"t":1717207200}
+{"o":40.1420096494,"h":40.1932025795,"l":40.0068737603,"c":40.0401119826,"v":299235.5768574549,"t":1717210800}
+{"o":40.0401119826,"h":40.1122017994,"l":39.9349881307,"c":40.0874011646,"v":311489.5283976072,"t":1717214400}
+{"o":40.0874011646,"h":40.097687967,"l":39.9512932842,"c":40.0286846214,"v":313092.5579566528,"t":1717218000}
+{"o":40.0286846214,"h":40.0549684384,"l":39.9695208646,"c":40.0364715757,"v":292523.5580578779,"t":1717221600}
+{"o":40.0364715757,"h":40.0580881791,"l":39.8845828768,"c":39.9539142463,"v":299595.681308733,"t":1717225200}
+{"o":39.9539142463,"h":40.1084843836,"l":39.9415407118,"c":40.0585159892,"v":300160.9789945339,"t":1717228800}
+{"o":40.0585159892,"h":40.0931528247,"l":39.9794780885,"c":39.9926893828,"v":273210.8442297212,"t":1717232400}
+{"o":39.9926893828,"h":40.0544694379,"l":39.921672122,"c":39.9223916125,"v":244550.634710077,"t":1717236000}
+{"o":39.9223916125,"h":39.994029069,"l":39.8932878563,"c":39.992087018,"v":268823.7911723626,"t":1717239600}
+{"o":39.992087018,"h":40.0882320577,"l":39.9525127101,"c":39.964039218,"v":245933.9192164887,"t":1717243200}
+{"o":39.964039218,"h":40.0875502882,"l":39.9578272933,"c":40.0417668675,"v":324093.2965878564,"t":1717246800}
+{"o":40.0417668675,"h":40.1640251606,"l":40.0043518146,"c":40.1172131657,"v":519405.0005172889,"t":1717250400}
+{"o":40.1172131657,"h":40.2319936149,"l":40.0763262236,"c":40.0763262236,"v":405388.5566629814,"t":1717254000}
+{"o":40.0763262236,"h":40.1237695042,"l":39.9826455382,"c":40.0419891578,"v":374247.0382224679,"t":1717257600}
+{"o":40.0419891578,"h":40.1150285317,"l":39.9791151066,"c":40.1091249468,"v":391403.6952867469,"t":1717261200}
+{"o":40.1091249468,"h":40.1305184552,"l":40.0189028336,"c":40.0878281809,"v":389064.405875512,"t":1717264800}
+{"o":40.0878281809,"h":40.1482178199,"l":40.0332027667,"c":40.1063046002,"v":469799.3521991915,"t":1717268400}
+{"o":40.1063046002,"h":40.1870522716,"l":40.0373468288,"c":40.0848783808,"v":426843.9863103579,"t":1717272000}
+{"o":40.0848783808,"h":40.0948351485,"l":39.9610812322,"c":39.99874669,"v":441371.3228989667,"t":1717275600}
+{"o":39.99874669,"h":40.0599095384,"l":39.9153337453,"c":39.9428278741,"v":401930.8881886487,"t":1717279200}
+{"o":39.9428278741,"h":39.985559124,"l":39.6819544467,"c":39.7973026117,"v":416759.4533875772,"t":1717282800}
+{"o":39.7973026117,"h":39.9755188306,"l":39.7485126825,"c":39.943529857,"v":333194.0541607232,"t":1717286400}
+{"o":39.943529857,"h":40.0336355163,"l":39.8562571259,"c":39.8682313177,"v":426618.5365620387,"t":1717290000}
+{"o":39.8682313177,"h":39.9460167417,"l":39.6399822965,"c":39.7179393903,"v":467145.9670046358,"t":1717293600}
+{"o":39.7179393903,"h":39.8338139317,"l":39.6852262923,"c":39.8075626601,"v":399208.4091696605,"t":1717297200}
+{"o":39.8075626601,"h":39.8336748619,"l":39.7069995001,"c":39.7394334634,"v":344714.2184453392,"t":1717300800}
+{"o":39.7394334634,"h":39.8257708266,"l":39.7394334634,"c":39.7773955525,"v":283611.6201311241,"t":1717304400}
+{"o":39.7773955525,"h":39.90483502,"l":39.7716167899,"c":39.8226439924,"v":291298.6492993078,"t":1717308000}
+{"o":39.8226439924,"h":39.8458715124,"l":39.5117765613,"c":39.5323077756,"v":323597.5054657824,"t":1717311600}
+{"o":39.5323077756,"h":39.6583520405,"l":39.5056156651,"c":39.5816808258,"v":249761.2970018518,"t":1717315200}
+{"o":39.5816808258,"h":94.856629269,"l":39.3290846897,"c":94.3907145551,"v":315851.52344294,"t":1717318800}
+{"o":94.3907145551,"h":94.4641891645,"l":94.0095975879,"c":94.4002207566,"v":258167.129785316,"t":1717322400}
+{"o":94.4002207566,"h":95.3228372769,"l":94.1481335902,"c":95.2518682658,"v":307612.9173192701,"t":1717326000}
+{"o":95.2518682658,"h":95.3692591023,"l":94.5854033868,"c":94.637966973,"v":307156.9753788867,"t":1717329600}
+{"o":94.637966973,"h":95.1583506686,"l":94.4053062919,"c":95.0016931931,"v":300100.8353424394,"t":1717333200}
+{"o":95.0016931931,"h":95.1703179553,"l":94.501970388,"c":94.9842599059,"v":434316.9496748771,"t":1717336800}
+{"o":94.9842599059,"h":94.9963929145,"l":94.529991023,"c":94.7362828778,"v":505215.0257516516,"t":1717340400}
+{"o":94.7362828778,"h":94.8199106372,"l":94.0649528786,"c":94.3310195672,"v":452344.6610434594,"t":1717344000}
+{"o":94.3310195672,"h":94.3354787078,"l":93.0511100458,"c":93.0511100458,"v":470888.4794855536,"t":1717347600}
+{"o":93.0511100458,"h":93.6838024614,"l":92.505948191,"c":93.5190611096,"v":541097.5184860176,"t":1717351200}
+{"o":93.5190611096,"h":93.6867118415,"l":93.0173147798,"c":93.5922108295,"v":425511.2331402377,"t":1717354800}
+{"o":93.5922108295,"h":93.6320917389,"l":92.7096454792,"c":93.5944914336,"v":427249.8397509778,"t":1717358400}
+{"o":93.5944914336,"h":93.6975052878,"l":93.2753352339,"c":93.2753352339,"v":599897.2490057164,"t":1717362000}
+{"o":93.2753352339,"h":93.8029757548,"l":93.2007176613,"c":93.6663393896,"v":410476.374473982,"t":1717365600}
+{"o":93.6663393896,"h":93.8769437313,"l":93.5679045904,"c":93.5679045904,"v":348847.4902370573,"t":1717369200}
+{"o":93.5679045904,"h":93.7695435955,"l":92.7387842431,"c":93.1858351765,"v":767653.3715931363,"t":1717372800}
+{"o":93.1858351765,"h":94.5730585317,"l":93.1569830712,"c":94.3899957325,"v":690241.7082569071,"t":1717376400}
+{"o":94.3899957325,"h":94.7409080353,"l":93.9924224865,"c":94.1143792233,"v":442529.0861215239,"t":1717380000}
+{"o":94.1143792233,"h":94.1848744797,"l":93.5498172789,"c":93.8973422929,"v":415105.627191045,"t":1717383600}
+{"o":93.8973422929,"h":94.1562010753,"l":93.351208104,"c":93.9316211146,"v":456775.9731995396,"t":1717387200}
+{"o":93.9316211146,"h":94.7530164819,"l":93.9273190597,"c":94.4386000293,"v":437125.5161000013,"t":1717390800}
+{"o":94.4386000293,"h":95.074554666,"l":94.2571900308,"c":94.8996505547,"v":429066.9935292059,"t":1717394400}
+{"o":94.8996505547,"h":95.1029764705,"l":94.4452287713,"c":94.8535182303,"v":393245.1740097224,"t":1717398000}
+{"o":94.8535182303,"h":95.7621183149,"l":94.772964517,"c":95.0987019431,"v":431340.5256820207,"t":1717401600}
+{"o":95.0987019431,"h":95.1578495236,"l":94.5376561907,"c":94.7618286254,"v":340037.3250447389,"t":1717405200}
+{"o":94.7618286254,"h":95.1489264838,"l":94.511900739,"c":94.5914275504,"v":373070.1952257201,"t":1717408800}
+{"o":94.5914275504,"h":94.9263876423,"l":94.4070491007,"c":94.5371405316,"v":371553.3883444267,"t":1717412400}
+{"o":94.5371405316,"h":95.6349818073,"l":94.5371405316,"c":95.6086333201,"v":436518.6259663201,"t":1717416000}
+{"o":95.6086333201,"h":95.9714287078,"l":95.3360584495,"c":95.3964445406,"v":571068.6343963665,"t":1717419600}
+{"o":95.3964445406,"h":95.619952226,"l":93.5560237585,"c":93.7601016907,"v":690643.6352480756,"t":1717423200}
+{"o":93.7601016907,"h":94.801794854,"l":93.7074978102,"c":94.5353371142,"v":637487.5190998313,"t":1717426800}
+{"o":94.5353371142,"h":94.6139035998,"l":93.8666439495,"c":94.2217253305,"v":492997.0549781322,"t":1717430400}
+{"o":94.2217253305,"h":95.1724959438,"l":93.9330674135,"c":94.8167187528,"v":514183.4278307747,"t":1717434000}
+{"o":94.8167187528,"h":95.3317015397,"l":94.6438821113,"c":95.3184207579,"v":447822.0723426009,"t":1717437600}
+{"o":95.3184207579,"h":95.7811421,"l":95.1103331953,"c":95.7811421,"v":517487.6531235682,"t":1717441200}
+{"o":6084.3494554634,"h":6156.4194678397,"l":5966.0306518576,"c":6084.3494554634,"v":576831.4452435754,"t":1710244800}
+{"o":6084.3494554634,"h":6107.0313040355,"l":6003.8535550824,"c":6043.0337759989,"v":585215.9898516474,"t":1710248400}
+{"o":6043.0337759989,"h":6108.911532561,"l":5949.3456296469,"c":5993.6147382463,"v":711903.8501160954,"t":1710252000}
+{"o":5993.6147382463,"h":6105.6079648365,"l":5924.1991773252,"c":6041.7967301667,"v":808291.7255525037,"t":1710255600}
+{"o":6041.7967301667,"h":6067.6072392454,"l":5856.5812231492,"c":5881.2809429091,"v":894796.4497715706,"t":1710259200}
+{"o":5881.2809429091,"h":6047.209169815,"l":4369.063565238,"c":5925.7396295506,"v":1311738.036547024,"t":1710262800}
+{"o":5925.7396295506,"h":6053.8995759303,"l":5909.6922335671,"c":6007.0710318115,"v":587396.0187453832,"t":1710266400}
+{"o":6007.0710318115,"h":6036.7168168831,"l":5767.6135643215,"c":6030.893143785,"v":463689.6904060871,"t":1710270000}
+{"o":6030.893143785,"h":6032.0643705081,"l":5939.6534144875,"c":5965.9211160032,"v":667559.618862602,"t":1710273600}
+{"o":5965.9211160032,"h":5976.7765326242,"l":5913.2663827736,"c":5930.9790143729,"v":480155.9150995055,"t":1710277200}
+{"o":5930.9790143729,"h":5978.7938100113,"l":5911.1796863576,"c":5965.7390698762,"v":433795.7917132039,"t":1710280800}
+{"o":5965.7390698762,"h":6080.866983541,"l":5946.3222588772,"c":6074.5167948962,"v":437282.6539389849,"t":1710284400}
+{"o":6074.5167948962,"h":6096.6800315872,"l":6009.5940406619,"c":6015.1426726708,"v":490010.8515577398,"t":1710288000}
+{"o":6015.1426726708,"h":6071.6153880745,"l":5948.4527751417,"c":6046.3457300349,"v":552198.3318538432,"t":1710291600}
+{"o":6046.3457300349,"h":6055.7097242046,"l":6005.2261672015,"c":6027.1244021887,"v":357506.2448080452,"t":1710295200}
+{"o":6027.1244021887,"h":6038.2952620471,"l":5982.4374111943,"c":6004.9968314588,"v":356321.7499047002,"t":1710298800}
+{"o":6004.9968314588,"h":6045.1950207581,"l":5981.6780506017,"c":6031.8320640964,"v":338411.2143263583,"t":1710302400}
+{"o":6031.8320640964,"h":6155.1662665088,"l":6007.69375116,"c":6100.3748431813,"v":575339.2269290753,"t":1710306000}
+{"o":6100.3748431813,"h":6150.3862311913,"l":6090.666045701,"c":6133.0209054884,"v":268233.2712793064,"t":1710309600}
+{"o":6133.0209054884,"h":6150.7978004128,"l":6047.053764399,"c":6065.6473420938,"v":343992.9368358728,"t":1710313200}
+{"o":6065.6473420938,"h":6159.6706639745,"l":6054.3378521789,"c":6129.0657690588,"v":370096.3206471722,"t":1710316800}
+{"o":6129.0657690588,"h":6157.6574280215,"l":6095.0555792337,"c":6117.0901167983,"v":295902.7739445415,"t":1710320400}
+{"o":6117.0901167983,"h":6144.491272398,"l":6079.7270762463,"c":6141.5200655796,"v":324416.8039224151,"t":1710324000}
+{"o":6141.5200655796,"h":6222.7215719226,"l":6114.9540528927,"c":6186.1674884198,"v":346400.3957249392,"t":1710327600}
+{"o":6186.1674884198,"h":6311.191932673,"l":6119.7115112064,"c":6148.8001564703,"v":444178.9061251834,"t":1710331200}
+{"o":6148.8001564703,"h":6185.9806055856,"l":6035.5236275926,"c":6084.7921118659,"v":520815.1772395439,"t":1710334800}
+{"o":6084.7921118659,"h":6245.9226663226,"l":6073.8933078614,"c":6240.4019748184,"v":567139.1723865643,"t":1710338400}
+{"o":6240.4019748184,"h":6418.4329626325,"l":6199.326255024,"c":6327.6844867313,"v":795906.7907654608,"t":1710342000}
+{"o":6327.6844867313,"h":6370.0067200798,"l":6186.0988894078,"c":6363.8941401805,"v":745094.4603243,"t":1710345600}
+{"o":6363.8941401805,"h":6424.8735145777,"l":6332.8888322107,"c":6404.2228107123,"v":679688.7543085123,"t":1710349200}
+{"o":6404.2228107123,"h":6516.1937263111,"l":6379.7185240547,"c":6486.9797425012,"v":636650.7291766945,"t":1710352800}
+{"o":6486.9797425012,"h":6513.6890651079,"l":6418.9574575175,"c":6480.6837227224,"v":523182.3048665748,"t":1710356400}
+{"o":6480.6837227224,"h":6522.3226546157,"l":6267.3341402778,"c":6428.490386476,"v":515883.0131310647,"t":1710360000}
+{"o":6428.490386476,"h":6783.1034264252,"l":6414.2276883901,"c":6647.8821185213,"v":687667.6542300456,"t":1710363600}
+{"o":6647.8821185213,"h":6666.8349596288,"l":6419.1739668543,"c":6574.0434763759,"v":690764.6221530021,"t":1710367200}
+{"o":6574.0434763759,"h":6657.3145651908,"l":6549.114161518,"c":6590.5702916939,"v":511260.9756710138,"t":1710370800}
+{"o":6590.5702916939,"h":6813.1610718145,"l":6556.1313621359,"c":6749.4322684397,"v":658453.1287319491,"t":1710374400}
+{"o":6749.4322684397,"h":6793.0313033057,"l":6597.6283832139,"c":6695.6233454274,"v":653943.7588887117,"t":1710378000}
+{"o":6695.6233454274,"h":6774.3602536369,"l":6197.8231664686,"c":6668.5238173265,"v":629596.5419333003,"t":1710381600}
+{"o":6668.5238173265,"h":6776.1075107424,"l":6627.3458246756,"c":6741.5751793993,"v":605251.711557645,"t":1710385200}
+{"o":6741.5751793993,"h":6741.5751793993,"l":6671.0431253577,"c":6696.7082667773,"v":484141.3927305382,"t":1710388800}
+{"o":6696.7082667773,"h":6785.7243180426,"l":6647.7094422661,"c":6707.3413802296,"v":513217.9880899508,"t":1710392400}
+{"o":6707.3413802296,"h":6853.1799478003,"l":6689.5563720647,"c":6801.7828975202,"v":527958.7071710653,"t":1710396000}
+{"o":6801.7828975202,"h":6837.0286719993,"l":6706.0219696669,"c":6772.7453680153,"v":509588.1959115748,"t":1710399600}
+{"o":6772.7453680153,"h":6814.8494584129,"l":6760.297872684,"c":6807.9366187277,"v":518407.2566206808,"t":1710403200}
+{"o":6807.9366187277,"h":7037.5574589932,"l":6794.4273559524,"c":6930.495315837,"v":677946.8436213429,"t":1710406800}
+{"o":6930.495315837,"h":7013.7110799761,"l":6645.2124288369,"c":6963.955591854,"v":740483.6547850412,"t":1710410400}
+{"o":6963.955591854,"h":6980.1250262405,"l":6776.4650427157,"c":6963.2658034107,"v":670932.0269080495,"t":1710414000}
+{"o":6963.2658034107,"h":6992.1328495507,"l":6814.9339402691,"c":6924.6650031483,"v":623651.3904310714,"t":1710417600}
+{"o":6924.6650031483,"h":6944.2156246031,"l":6446.2354949477,"c":6686.6126000991,"v":923608.6340091126,"t":1710421200}
+{"o":6686.6126000991,"h":6880.2351870901,"l":6659.6476864704,"c":6777.863323936,"v":942148.8872367739,"t":1710424800}
+{"o":6777.863323936,"h":6913.60024742,"l":6629.2346116932,"c":6729.3930100156,"v":1115801.2472163432,"t":1710428400}
+{"o":6729.3930100156,"h":6937.4537051878,"l":6589.5854522482,"c":6813.2085601601,"v":1086616.4173447411,"t":1710432000}
+{"o":6813.2085601601,"h":6889.0578046362,"l":6732.5478018063,"c":6741.2300424002,"v":796983.8786758976,"t":1710435600}
+{"o":6741.2300424002,"h":6756.8881154076,"l":6514.2387846921,"c":6629.6367538035,"v":836894.8168180292,"t":1710439200}
+{"o":6629.6367538035,"h":6730.9851694365,"l":6403.9335770555,"c":6520.6830806761,"v":1159190.3490875922,"t":1710442800}
+{"o":6520.6830806761,"h":6796.5514809172,"l":6512.5889540886,"c":6762.4742740143,"v":731077.5022154675,"t":1710446400}
+{"o":6762.4742740143,"h":6832.6305019339,"l":6728.3494509106,"c":6790.3096818365,"v":572212.2952224625,"t":1710450000}
+{"o":6790.3096818365,"h":6983.7679948574,"l":6790.1015385975,"c":6937.1894422256,"v":722860.4354238115,"t":1710453600}
+{"o":6937.1894422256,"h":7165.5508760321,"l":6930.9000303384,"c":7073.7168698776,"v":678287.3176929227,"t":1710457200}
+{"o":7073.7168698776,"h":7221.5894644384,"l":7073.7168698776,"c":7221.5894644384,"v":750346.2511375337,"t":1710460800}
+{"o":7221.5894644384,"h":7440.2567622098,"l":7221.5894644384,"c":7386.7861743731,"v":947727.0353153372,"t":1710464400}
+{"o":7386.7861743731,"h":7456.3871294363,"l":7058.8337071602,"c":7210.2306692687,"v":1235718.7734081619,"t":1710468000}
+{"o":7210.2306692687,"h":7315.1346675938,"l":6857.4811633058,"c":7072.2645304264,"v":1555558.949822363,"t":1710471600}
+{"o":7072.2645304264,"h":7211.9360502866,"l":6916.7768013692,"c":6964.6152315872,"v":1234046.6366234801,"t":1710475200}
+{"o":6964.6152315872,"h":7183.0922984527,"l":6942.7247667709,"c":7000.9197067673,"v":1062481.2092934276,"t":1710478800}
+{"o":7000.9197067673,"h":7308.1858857034,"l":6963.6726463496,"c":7203.4200202291,"v":1063076.5206620323,"t":1710482400}
+{"o":7203.4200202291,"h":7221.3613788188,"l":6951.5519547717,"c":7073.7653178176,"v":782077.3198151514,"t":1710486000}
+{"o":7073.7653178176,"h":7118.4166544679,"l":6716.2435042813,"c":6722.7543863898,"v":1282539.6801984503,"t":1710489600}
+{"o":6722.7543863898,"h":6995.0890245887,"l":6618.1396655774,"c":6959.9701411618,"v":1661394.2274254053,"t":1710493200}
+{"o":6959.9701411618,"h":6959.9701411618,"l":6816.0412270181,"c":6829.7409412927,"v":1023700.1454514032,"t":1710496800}
+{"o":6829.7409412927,"h":6860.8412492239,"l":6673.9544220243,"c":6825.3912139185,"v":1015091.9113312308,"t":1710500400}
+{"o":6825.3912139185,"h":6963.8628539644,"l":6759.3459165494,"c":6917.4182271353,"v":1076331.7205563788,"t":1710504000}
+{"o":6917.4182271353,"h":7406.5150699744,"l":6899.8288662673,"c":7319.3714913502,"v":1263109.4234717391,"t":1710507600}
+{"o":7319.3714913502,"h":7368.2501032147,"l":7182.9282510627,"c":7326.1172919935,"v":1239439.4516119978,"t":1710511200}
+{"o":7326.1172919935,"h":7428.3394822657,"l":7175.2142785366,"c":7306.2387288245,"v":1441675.4993229024,"t":1710514800}
+{"o":7306.2387288245,"h":7391.5524601255,"l":7163.5135604496,"c":7287.7089604494,"v":1434364.1502245907,"t":1710518400}
+{"o":7287.7089604494,"h":7355.453966073,"l":7206.4756919452,"c":7289.521622141,"v":966830.1726899781,"t":1710522000}
+{"o":7289.521622141,"h":7562.8248818505,"l":7250.2424441053,"c":7511.0983923363,"v":1064248.1377553514,"t":1710525600}
+{"o":7511.0983923363,"h":7597.7588489972,"l":7321.0199591732,"c":7356.9269419583,"v":1089933.2709853114,"t":1710529200}
+{"o":7356.9269419583,"h":7373.6508693949,"l":7048.8640366096,"c":7106.9171046564,"v":1187167.1266332027,"t":1710532800}
+{"o":7106.9171046564,"h":7222.240660439,"l":7082.2988979902,"c":7205.3149713976,"v":682832.7330347263,"t":1710536400}
+{"o":7205.3149713976,"h":7399.7408247997,"l":7177.6492164145,"c":7399.7408247997,"v":658036.3233385812,"t":1710540000}
+{"o":7399.7408247997,"h":7458.0844801553,"l":7313.8556099989,"c":7387.6078068615,"v":793198.3836350087,"t":1710543600}
+{"o":7387.6078068615,"h":7420.2193479569,"l":7254.2537380739,"c":7284.6534987687,"v":756328.9526505619,"t":1710547200}
+{"o":7284.6534987687,"h":7500.1054009044,"l":7256.8010210372,"c":7439.4871422046,"v":865407.3192427534,"t":1710550800}
+{"o":7439.4871422046,"h":7492.3964477024,"l":7373.7739673891,"c":7484.9874605409,"v":838872.4948848005,"t":1710554400}
+{"o":7484.9874605409,"h":7602.8753359521,"l":7452.4596405507,"c":7543.8847028437,"v":1120986.4416221743,"t":1710558000}
+{"o":7543.8847028437,"h":7640.4403878903,"l":7487.6860211655,"c":7559.1363425172,"v":1041493.5013303141,"t":1710561600}
+{"o":7559.1363425172,"h":7756.2917412117,"l":7452.4020593981,"c":7727.447075122,"v":1351933.7329305103,"t":1710565200}
+{"o":7727.447075122,"h":7732.6215328247,"l":7584.8834808769,"c":7637.1678972449,"v":959295.5506303959,"t":1710568800}
+{"o":7637.1678972449,"h":7787.640477453,"l":7617.0506163648,"c":7757.3058072784,"v":1026620.6261418845,"t":1710572400}
+{"o":7757.3058072784,"h":7806.6441578209,"l":7695.6986428765,"c":7710.7507530407,"v":712614.4777704858,"t":1710576000}
+{"o":7710.7507530407,"h":7829.3103501605,"l":7697.2329155744,"c":7807.2367312284,"v":1072791.4804636911,"t":1710579600}
+{"o":7807.2367312284,"h":7962.5756429475,"l":7767.1993099127,"c":7871.4440617704,"v":1254375.4837577387,"t":1710583200}
+{"o":7871.4440617704,"h":7932.5358063979,"l":7632.3969603884,"c":7750.7826052597,"v":1516020.0318176763,"t":1710586800}
+{"o":7750.7826052597,"h":7826.565075327,"l":7557.938839913,"c":7675.8727844049,"v":1464470.777413466,"t":1710590400}
+{"o":7675.8727844049,"h":7786.5259782627,"l":7593.5490143541,"c":7596.2404844392,"v":1204559.2236896909,"t":1710594000}
+{"o":7596.2404844392,"h":7690.7624038796,"l":7558.0129711816,"c":7666.4262879192,"v":1286319.857225846,"t":1710597600}
+{"o":7666.4262879192,"h":7881.8442980128,"l":7603.4712620371,"c":7845.1232671593,"v":1188344.6121583204,"t":1710601200}
+{"o":7845.1232671593,"h":7864.3672370394,"l":7688.4540197203,"c":7752.2662339868,"v":1290178.2944459256,"t":1710604800}
+{"o":7752.2662339868,"h":7776.6589374289,"l":7411.38136387,"c":7570.7406545898,"v":1527790.3718531013,"t":1710608400}
+{"o":7570.7406545898,"h":7614.1551622683,"l":7150.5075632175,"c":7353.7787300633,"v":1666440.4399746852,"t":1710612000}
+{"o":7353.7787300633,"h":7483.5157706111,"l":7182.0558830163,"c":7234.6750419209,"v":1057492.0411915472,"t":1710615600}
+{"o":7234.6750419209,"h":7471.7867208398,"l":7124.7063443003,"c":7353.8299801039,"v":906296.813194226,"t":1710619200}
+{"o":7353.8299801039,"h":7416.1378286631,"l":7099.7216957824,"c":7251.2295076252,"v":993699.0925024832,"t":1710622800}
+{"o":7251.2295076252,"h":7388.2755228506,"l":7021.9035115199,"c":7276.314385742,"v":874612.3985286055,"t":1710626400}
+{"o":7276.314385742,"h":7401.613835233,"l":7119.6448474742,"c":7319.1844722269,"v":1159998.7584841934,"t":1710630000}
+{"o":7319.1844722269,"h":7615.9736440162,"l":7303.4056544367,"c":7328.8493813331,"v":991775.4983417386,"t":1710633600}
+{"o":7328.8493813331,"h":7514.1120139078,"l":7326.3685199419,"c":7510.7271688052,"v":720744.0128839369,"t":1710637200}
+{"o":7510.7271688052,"h":7563.332927906,"l":7400.1021600114,"c":7536.8114179838,"v":786132.5688652333,"t":1710640800}
+{"o":7536.8114179838,"h":7552.530792495,"l":7390.6327734714,"c":7495.5679694571,"v":901127.640598295,"t":1710644400}
+{"o":7495.5679694571,"h":7512.0173702916,"l":7343.9747337369,"c":7392.9946103922,"v":984940.7523112305,"t":1710648000}
+{"o":7392.9946103922,"h":7562.7709812012,"l":7350.8401969779,"c":7551.408157927,"v":1345594.5233993202,"t":1710651600}
+{"o":7551.408157927,"h":7644.5548526441,"l":7352.5821065619,"c":7359.0320580928,"v":1801971.3644683107,"t":1710655200}
+{"o":7359.0320580928,"h":7410.2677637973,"l":7178.1139905547,"c":7312.628522032,"v":1805657.1571022091,"t":1710658800}
+{"o":7312.628522032,"h":7550.0292660293,"l":7224.3135520496,"c":7496.5971229546,"v":1228661.1813016022,"t":1710662400}
+{"o":7496.5971229546,"h":7544.9260607938,"l":7428.4715287867,"c":7465.9189452336,"v":909777.918145014,"t":1710666000}
+{"o":7465.9189452336,"h":7800.4204731852,"l":7465.2904271557,"c":7761.5120635801,"v":962500.706418558,"t":1710669600}
+{"o":7761.5120635801,"h":7786.5105332512,"l":7684.2322352163,"c":7705.7094130439,"v":870649.0126360357,"t":1710673200}
+{"o":7705.7094130439,"h":7859.9568244877,"l":7572.2836679043,"c":7622.1103819038,"v":1261674.9492819633,"t":1710676800}
+{"o":7622.1103819038,"h":7762.9180436832,"l":7597.8108890402,"c":7758.5790641995,"v":981556.9286590923,"t":1710680400}
+{"o":7758.5790641995,"h":7761.5440189042,"l":7652.2896097403,"c":7734.996262202,"v":898104.6493982773,"t":1710684000}
+{"o":7734.996262202,"h":7878.4117350142,"l":7659.9194496586,"c":7861.749959852,"v":839305.2712214023,"t":1710687600}
+{"o":7861.749959852,"h":7887.6204305657,"l":7713.6395615308,"c":7764.1273870907,"v":768975.6131966382,"t":1710691200}
+{"o":7764.1273870907,"h":7879.4606994246,"l":7732.2229288049,"c":7872.6290671338,"v":692371.5649790858,"t":1710694800}
+{"o":7872.6290671338,"h":7966.2017417487,"l":7803.8381909855,"c":7843.6035009821,"v":812166.5985191189,"t":1710698400}
+{"o":7843.6035009821,"h":7909.049192832,"l":7822.8765658293,"c":7870.7989836677,"v":601916.4549758784,"t":1710702000}
+{"o":7870.7989836677,"h":7959.1445528336,"l":7837.8046193984,"c":7911.6312126522,"v":668063.1550127338,"t":1710705600}
+{"o":7911.6312126522,"h":7974.0627513224,"l":7883.0786821096,"c":7907.660927025,"v":609476.3294992066,"t":1710709200}
+{"o":7907.660927025,"h":8210.60959642,"l":7882.5513032036,"c":8073.0372423857,"v":816189.8079290998,"t":1710712800}
+{"o":8073.0372423857,"h":8184.1684306477,"l":7969.311270673,"c":8104.522639168,"v":1073172.8427689029,"t":1710716400}
+{"o":8104.522639168,"h":8114.0930948972,"l":7792.110646674,"c":7872.1861303753,"v":789788.1639312732,"t":1710720000}
+{"o":7872.1861303753,"h":8040.3032204128,"l":7788.2086183048,"c":7999.569185747,"v":712322.3843982281,"t":1710723600}
+{"o":7999.569185747,"h":8200.3172080278,"l":7965.9418216879,"c":8154.4694537501,"v":650388.5291081815,"t":1710727200}
+{"o":8154.4694537501,"h":8257.3712187036,"l":8118.9613384327,"c":8187.338204804,"v":796900.0810189919,"t":1710730800}
+{"o":8187.338204804,"h":8236.3047879389,"l":8068.7661495634,"c":8160.4068854379,"v":721043.1352079588,"t":1710734400}
+{"o":8160.4068854379,"h":8225.9137765782,"l":8105.7422577112,"c":8178.1818725162,"v":679368.6329557714,"t":1710738000}
+{"o":8178.1818725162,"h":8211.1639100355,"l":8080.8056388008,"c":8091.7625144262,"v":553093.5556524626,"t":1710741600}
+{"o":8091.7625144262,"h":8192.5481987989,"l":7944.4635093865,"c":8161.1658095253,"v":1387473.1868946529,"t":1710745200}
+{"o":8161.1658095253,"h":8189.7463026416,"l":7980.3522036526,"c":8150.1545057762,"v":2462795.5334035805,"t":1710748800}
+{"o":8150.1545057762,"h":8362.5898901956,"l":8040.1271792629,"c":8323.7956855703,"v":2974229.0219793753,"t":1710752400}
+{"o":8323.7956855703,"h":8514.7100400784,"l":8301.0464957235,"c":8391.9276831097,"v":3669253.7085433099,"t":1710756000}
+{"o":8391.9276831097,"h":8409.7519257368,"l":8253.8325768219,"c":8369.6390658249,"v":2479465.568923383,"t":1710759600}
+{"o":8369.6390658249,"h":8403.7644487104,"l":8257.7916042819,"c":8390.8621904928,"v":1764218.4759631867,"t":1710763200}
+{"o":8390.8621904928,"h":8489.0884449885,"l":8105.3529751318,"c":8230.7531722855,"v":1833384.7410095187,"t":1710766800}
+{"o":8230.7531722855,"h":8699.2601995283,"l":7972.6015107533,"c":8065.6818153163,"v":1573011.7073878238,"t":1710770400}
+{"o":8065.6818153163,"h":8194.178208058,"l":7578.2931477374,"c":8185.4869367034,"v":1325990.7262531882,"t":1710774000}
+{"o":8185.4869367034,"h":9117.9875862382,"l":7861.249954728,"c":8016.2459001262,"v":1403785.0268847116,"t":1710777600}
+{"o":8016.2459001262,"h":8132.2610612199,"l":7855.2919261986,"c":7945.9291240471,"v":1418415.627074166,"t":1710781200}
+{"o":7945.9291240471,"h":8046.8269887128,"l":7905.8072434998,"c":8004.7216990027,"v":852048.6275664879,"t":1710784800}
+{"o":8004.7216990027,"h":8090.7281305215,"l":7931.4505040566,"c":7968.9020384006,"v":711070.3127070972,"t":1710788400}
+{"o":7968.9020384006,"h":8128.6416268721,"l":7968.9020384006,"c":8050.0558779718,"v":642338.8635003632,"t":1710792000}
+{"o":8050.0558779718,"h":8233.5496606058,"l":8021.7764909509,"c":8109.8479790183,"v":786127.9845504642,"t":1710795600}
+{"o":8109.8479790183,"h":8155.1609054209,"l":7909.8349074974,"c":7959.7547481354,"v":1366820.6260094563,"t":1710799200}
+{"o":7959.7547481354,"h":8035.7686422173,"l":7846.0621930754,"c":7877.1001581809,"v":1126042.7845711182,"t":1710802800}
+{"o":7877.1001581809,"h":8013.6181931097,"l":7751.5676719741,"c":7791.9692788121,"v":1528959.5097281646,"t":1710806400}
+{"o":7791.9692788121,"h":7817.8642552041,"l":7418.6470280239,"c":7551.9978436439,"v":2070014.4052499866,"t":1710810000}
+{"o":7551.9978436439,"h":7680.720752086,"l":7305.1739681664,"c":7378.6157593689,"v":1313385.5681587197,"t":1710813600}
+{"o":7378.6157593689,"h":7482.9233972859,"l":7193.5226108229,"c":7411.1660038127,"v":1253867.5274014361,"t":1710817200}
+{"o":7411.1660038127,"h":7662.6126729812,"l":7376.6377065713,"c":7500.5730657108,"v":1929075.9734468099,"t":1710820800}
+{"o":7500.5730657108,"h":7599.2816819179,"l":7356.6870257363,"c":7457.2078520777,"v":2283445.2220813427,"t":1710824400}
+{"o":7457.2078520777,"h":7566.4121044938,"l":7255.7869739139,"c":7399.6576579108,"v":1406898.6414693482,"t":1710828000}
+{"o":7399.6576579108,"h":7517.7705594242,"l":7179.3747264853,"c":7480.1382219919,"v":1567829.3909320389,"t":1710831600}
+{"o":7480.1382219919,"h":7491.3556095571,"l":6868.6164900247,"c":7065.8238518141,"v":1353468.0081256733,"t":1710835200}
+{"o":7065.8238518141,"h":7255.9721171207,"l":6882.4539418412,"c":7208.0534427065,"v":1317696.0389970355,"t":1710838800}
+{"o":7208.0534427065,"h":7223.6807391938,"l":6929.9549157488,"c":7055.3031774722,"v":995781.1085462508,"t":1710842400}
+{"o":7055.3031774722,"h":7192.4039369744,"l":6831.7424134274,"c":7147.0782170952,"v":1237519.6412636382,"t":1710846000}
+{"o":7147.0782170952,"h":7598.5229473944,"l":7120.5256063122,"c":7360.6886761967,"v":1210239.7661357392,"t":1710849600}
+{"o":7360.6886761967,"h":7392.1166052827,"l":7219.1988930969,"c":7297.6985668687,"v":917942.3820741206,"t":1710853200}
+{"o":7297.6985668687,"h":7307.4344362855,"l":7111.8668018803,"c":7202.974231428,"v":845336.1690586904,"t":1710856800}
+{"o":7202.974231428,"h":7418.315065224,"l":7023.6189195427,"c":7350.755292731,"v":1034016.498378701,"t":1710860400}
+{"o":7350.755292731,"h":7486.9870175566,"l":7292.9284051769,"c":7398.0744259437,"v":1154417.7925811517,"t":1710864000}
+{"o":7398.0744259437,"h":7504.1215087564,"l":7310.7742001209,"c":7372.8836174877,"v":954030.1212898537,"t":1710867600}
+{"o":7372.8836174877,"h":7385.4079503502,"l":7212.5840698827,"c":7291.2740324212,"v":653937.9874887414,"t":1710871200}
+{"o":7291.2740324212,"h":7419.5229489366,"l":7236.4010214504,"c":7302.3195281923,"v":725209.1584181702,"t":1710874800}
+{"o":7302.3195281923,"h":7333.6743154061,"l":6979.6059913879,"c":7037.276867661,"v":899256.1277369519,"t":1710878400}
+{"o":7037.276867661,"h":7064.2233582683,"l":6855.0794845032,"c":6949.4193672708,"v":747858.9533629199,"t":1710882000}
+{"o":6949.4193672708,"h":6972.3218210561,"l":6591.4127368972,"c":6804.4079395895,"v":1598058.2464201266,"t":1710885600}
+{"o":6804.4079395895,"h":6912.1406784932,"l":6550.3082602891,"c":6827.2377002506,"v":1241209.4523673123,"t":1710889200}
+{"o":6827.2377002506,"h":7096.5365168925,"l":6816.1582174795,"c":7078.3605219959,"v":1185689.1852417237,"t":1710892800}
+{"o":7078.3605219959,"h":7082.5036519198,"l":6836.1872440231,"c":6894.9309262098,"v":968334.4587191873,"t":1710896400}
+{"o":6894.9309262098,"h":7045.6877231145,"l":6876.4214031716,"c":6995.6362868826,"v":625893.617910036,"t":1710900000}
+{"o":6995.6362868826,"h":7110.4754682815,"l":6807.0854761998,"c":6825.7408546039,"v":803172.9128041513,"t":1710903600}
+{"o":6825.7408546039,"h":6882.6720781873,"l":6688.6195357542,"c":6729.8797779789,"v":877472.3805270307,"t":1710907200}
+{"o":6729.8797779789,"h":6758.6147701186,"l":6481.410012814,"c":6675.8098213702,"v":925689.8755736776,"t":1710910800}
+{"o":6675.8098213702,"h":6786.1393269658,"l":6643.7063651622,"c":6744.63355426,"v":565027.5626793602,"t":1710914400}
+{"o":6744.63355426,"h":7031.5145934047,"l":6726.7887171226,"c":6968.8044037696,"v":671382.2626461835,"t":1710918000}
+{"o":6968.8044037696,"h":7166.1919859064,"l":6804.53740504,"c":6874.3388127257,"v":576861.367322796,"t":1710921600}
+{"o":6874.3388127257,"h":6955.8160550738,"l":6859.0011136313,"c":6888.9486933487,"v":494217.4482786733,"t":1710925200}
+{"o":6888.9486933487,"h":6926.3495177154,"l":6811.3457183186,"c":6894.5706103288,"v":449790.9193428882,"t":1710928800}
+{"o":6894.5706103288,"h":7041.7925862092,"l":6849.0669167423,"c":6915.3938776561,"v":525412.3599486424,"t":1710932400}
+{"o":6915.3938776561,"h":7109.2276436962,"l":6869.2049893998,"c":7043.0695493568,"v":1070806.6872523478,"t":1710936000}
+{"o":7043.0695493568,"h":7043.0695493568,"l":6896.8839447354,"c":6918.2145795204,"v":1043835.8565544868,"t":1710939600}
+{"o":6918.2145795204,"h":7060.5364374183,"l":6893.1488487925,"c":7034.3331279443,"v":804940.5321443353,"t":1710943200}
+{"o":7034.3331279443,"h":7089.1548460369,"l":6833.9601111147,"c":6858.3179177692,"v":972157.3278797553,"t":1710946800}
+{"o":6858.3179177692,"h":6927.6691064082,"l":6651.2326922135,"c":6753.45998976,"v":1078545.9916118467,"t":1710950400}
+{"o":6753.45998976,"h":6986.880542767,"l":6705.0511148517,"c":6920.7078379765,"v":860643.0841028152,"t":1710954000}
+{"o":6920.7078379765,"h":7417.822821361,"l":6918.0800612035,"c":7393.780409934,"v":1221379.0409702186,"t":1710957600}
+{"o":7393.780409934,"h":7416.9873185841,"l":7289.2082982082,"c":7340.1862101118,"v":1035951.762699952,"t":1710961200}
+{"o":7340.1862101118,"h":7584.3143502059,"l":7307.8190407382,"c":7507.0796155588,"v":922724.2186482106,"t":1710964800}
+{"o":7507.0796155588,"h":7642.9030787792,"l":7427.3407854257,"c":7637.6949471001,"v":590161.6755350468,"t":1710968400}
+{"o":7637.6949471001,"h":7772.8786119222,"l":7465.4509485283,"c":7636.8620706285,"v":706037.4026352948,"t":1710972000}
+{"o":7636.8620706285,"h":7821.8831315304,"l":7601.1446320371,"c":7712.5047305366,"v":797969.2532725714,"t":1710975600}
+{"o":7712.5047305366,"h":7880.2987936611,"l":7611.2741754095,"c":7758.3505835134,"v":917794.0782689636,"t":1710979200}
+{"o":7758.3505835134,"h":7798.3591640954,"l":7664.817462815,"c":7705.8522696603,"v":704193.4774520599,"t":1710982800}
+{"o":7705.8522696603,"h":7764.1378909584,"l":7676.9061043895,"c":7721.6367222459,"v":589188.7009652738,"t":1710986400}
+{"o":7721.6367222459,"h":7820.0145387189,"l":7623.5874181143,"c":7651.9582649288,"v":679638.8389740695,"t":1710990000}
+{"o":7651.9582649288,"h":7694.5382042923,"l":7539.9581670329,"c":7579.1411806975,"v":522435.0058877915,"t":1710993600}
+{"o":7579.1411806975,"h":7625.674651894,"l":7431.0610073739,"c":7603.2309585411,"v":618028.016294899,"t":1710997200}
+{"o":7603.2309585411,"h":7735.138199229,"l":7588.6738478746,"c":7663.591579217,"v":1179938.8352654176,"t":1711000800}
+{"o":7663.591579217,"h":7712.3701735576,"l":7571.9504834818,"c":7589.4797124436,"v":1197008.8964414552,"t":1711004400}
+{"o":7589.4797124436,"h":7701.9783746487,"l":7556.1914698514,"c":7557.9053920051,"v":699246.4535000045,"t":1711008000}
+{"o":7557.9053920051,"h":7635.6332586656,"l":7491.4864812209,"c":7541.0130878514,"v":582555.7585293668,"t":1711011600}
+{"o":7541.0130878514,"h":7637.7246090566,"l":7513.0955390928,"c":7603.9515405214,"v":866370.1985973275,"t":1711015200}
+{"o":7603.9515405214,"h":7683.9873913496,"l":7538.0657269258,"c":7597.1844904435,"v":775948.9346248016,"t":1711018800}
+{"o":7597.1844904435,"h":7690.1464626625,"l":7583.3981490294,"c":7626.1464949419,"v":657709.0586729002,"t":1711022400}
+{"o":7626.1464949419,"h":7695.3196638172,"l":7526.6164813425,"c":7528.0413565391,"v":735565.0134502454,"t":1711026000}
+{"o":7528.0413565391,"h":7665.7740439728,"l":7499.5328256399,"c":7555.9625753157,"v":808342.8568629618,"t":1711029600}
+{"o":7555.9625753157,"h":7567.7563047301,"l":7387.4811023543,"c":7449.805001964,"v":823977.1203419162,"t":1711033200}
+{"o":7449.805001964,"h":7528.3171721637,"l":7371.3788255745,"c":7498.5911907105,"v":697893.438267466,"t":1711036800}
+{"o":7498.5911907105,"h":7558.002011877,"l":7246.5943171137,"c":7280.4538848134,"v":642705.2459028816,"t":1711040400}
+{"o":7280.4538848134,"h":7314.7695746197,"l":7124.3704730631,"c":7179.7054320174,"v":697789.0557575841,"t":1711044000}
+{"o":7179.7054320174,"h":7212.0076348271,"l":7114.4771100333,"c":7155.532520737,"v":446912.7155667199,"t":1711047600}
+{"o":7155.532520737,"h":7319.472227487,"l":7062.3929728575,"c":7217.6774225764,"v":558566.7149272591,"t":1711051200}
+{"o":7217.6774225764,"h":7243.6838985686,"l":7134.9541001785,"c":7230.7054000419,"v":347387.7279962667,"t":1711054800}
+{"o":7230.7054000419,"h":7295.6816351554,"l":7162.1995831485,"c":7168.4889243976,"v":406436.4029910705,"t":1711058400}
+{"o":7168.4889243976,"h":7235.3006760432,"l":7157.7129592291,"c":7218.5554130988,"v":378941.5203208042,"t":1711062000}
+{"o":7218.5554130988,"h":7313.0093893645,"l":7147.6759605281,"c":7195.5304969481,"v":682827.149699913,"t":1711065600}
+{"o":7195.5304969481,"h":7225.1123584302,"l":7010.5847654517,"c":7017.2304844799,"v":598353.163478712,"t":1711069200}
+{"o":7017.2304844799,"h":7083.5628782893,"l":6999.2860608789,"c":7074.2852901306,"v":542076.0707321601,"t":1711072800}
+{"o":7074.2852901306,"h":7233.0131598942,"l":7074.2852901306,"c":7197.2508128077,"v":613841.2944762419,"t":1711076400}
+{"o":7197.2508128077,"h":7235.6670604121,"l":7137.3511709022,"c":7209.1746179148,"v":622497.2970592389,"t":1711080000}
+{"o":7209.1746179148,"h":7248.8608229092,"l":7142.6749498443,"c":7222.7792127695,"v":527029.9927587898,"t":1711083600}
+{"o":7222.7792127695,"h":7271.1329260565,"l":7187.5343412457,"c":7250.5586657459,"v":562832.8621040612,"t":1711087200}
+{"o":7250.5586657459,"h":7260.6835132333,"l":7170.1768702191,"c":7197.6804633839,"v":470457.7723953145,"t":1711090800}
+{"o":7197.6804633839,"h":7245.2076191013,"l":7105.3845489375,"c":7126.54968983,"v":410768.7465111128,"t":1711094400}
+{"o":7126.54968983,"h":7166.8557099726,"l":7069.7674450477,"c":7082.8355511686,"v":398298.5409051873,"t":1711098000}
+{"o":7082.8355511686,"h":7109.7546277416,"l":6999.4338105517,"c":7015.5004979193,"v":539291.7081062258,"t":1711101600}
+{"o":7015.5004979193,"h":7054.8967404815,"l":6902.1441622036,"c":6916.6042865334,"v":638647.0698300665,"t":1711105200}
+{"o":6916.6042865334,"h":6993.5407631937,"l":6880.838905171,"c":6954.1561600925,"v":623099.6242452684,"t":1711108800}
+{"o":6954.1561600925,"h":6987.6466229408,"l":6760.8533823966,"c":6792.0148528651,"v":729670.8964002097,"t":1711112400}
+{"o":6792.0148528651,"h":6843.8882765358,"l":6740.7563553626,"c":6772.9487830053,"v":736295.6001494561,"t":1711116000}
+{"o":6772.9487830053,"h":6966.2284554538,"l":6768.6918943655,"c":6905.0140927647,"v":725847.3038488809,"t":1711119600}
+{"o":6905.0140927647,"h":6905.0693323972,"l":6772.1492496504,"c":6854.0917119284,"v":805404.132340492,"t":1711123200}
+{"o":6854.0917119284,"h":6944.1999400293,"l":6831.9981168703,"c":6943.0555079474,"v":560973.789767233,"t":1711126800}
+{"o":6943.0555079474,"h":6965.3892719924,"l":6884.9059526414,"c":6925.3222480923,"v":463463.4601832938,"t":1711130400}
+{"o":6925.3222480923,"h":7048.4454979316,"l":6876.541534126,"c":6954.0609697011,"v":385960.9657288748,"t":1711134000}
+{"o":6954.0609697011,"h":6978.6760746561,"l":6854.6484226744,"c":6881.958714085,"v":422704.5711825365,"t":1711137600}
+{"o":6881.958714085,"h":6893.1138321916,"l":6747.8233884342,"c":6847.8815924921,"v":570419.9576693604,"t":1711141200}
+{"o":6847.8815924921,"h":6872.8648523695,"l":6759.1539717617,"c":6848.54506964,"v":406267.3564708353,"t":1711144800}
+{"o":6848.54506964,"h":7042.8792544677,"l":6837.7244439921,"c":7035.9651861657,"v":452619.3735811998,"t":1711148400}
+{"o":7035.9651861657,"h":7051.5901770765,"l":6978.9114463436,"c":6987.2073888353,"v":389877.2594826409,"t":1711152000}
+{"o":6987.2073888353,"h":7161.9951786615,"l":6982.0876592695,"c":7105.8238470587,"v":474863.1385257517,"t":1711155600}
+{"o":7105.8238470587,"h":7117.247355876,"l":7002.5196583751,"c":7041.3538704295,"v":415830.3822189746,"t":1711159200}
+{"o":7041.3538704295,"h":7041.6069797257,"l":6852.9532772557,"c":6915.4283952334,"v":442164.1988285932,"t":1711162800}
+{"o":6915.4283952334,"h":6966.9926122833,"l":6903.9252640061,"c":6918.903765003,"v":348481.5701726404,"t":1711166400}
+{"o":6918.903765003,"h":6957.995248855,"l":6894.8607618727,"c":6944.3879640862,"v":296112.832500594,"t":1711170000}
+{"o":6944.3879640862,"h":7018.5702150862,"l":6912.8055502794,"c":7000.2604233349,"v":335955.4091630667,"t":1711173600}
+{"o":7000.2604233349,"h":7139.808229324,"l":6995.6024839863,"c":7077.4545854221,"v":378833.5164862087,"t":1711177200}
+{"o":7077.4545854221,"h":7122.2320216516,"l":7025.7617644352,"c":7070.739241988,"v":355562.3962017356,"t":1711180800}
+{"o":7070.739241988,"h":7084.7616619513,"l":6954.2446071477,"c":7052.1462474723,"v":293693.5455503369,"t":1711184400}
+{"o":7052.1462474723,"h":7107.0315285117,"l":7022.1565901235,"c":7030.8012266974,"v":275931.3498237332,"t":1711188000}
+{"o":7030.8012266974,"h":7085.5493493051,"l":7018.0671017386,"c":7069.7454304662,"v":291652.3772541452,"t":1711191600}
+{"o":7069.7454304662,"h":7139.6024822358,"l":7036.2010418271,"c":7117.7237991526,"v":302720.5803909045,"t":1711195200}
+{"o":7117.7237991526,"h":7142.9572397531,"l":7043.4733584488,"c":7113.9834751161,"v":365346.440307097,"t":1711198800}
+{"o":7113.9834751161,"h":7206.8725931975,"l":7053.7033918219,"c":7147.5637468248,"v":453232.3177393684,"t":1711202400}
+{"o":7147.5637468248,"h":7178.2215708988,"l":6951.4412019215,"c":7044.7297563532,"v":432607.6691344967,"t":1711206000}
+{"o":7044.7297563532,"h":7111.9386674955,"l":6992.2545670609,"c":7051.6111859288,"v":373523.5362428201,"t":1711209600}
+{"o":7051.6111859288,"h":7101.0498194859,"l":7018.4016705282,"c":7074.0437100425,"v":408013.6816069016,"t":1711213200}
+{"o":7074.0437100425,"h":7114.1007477757,"l":7060.3490423297,"c":7078.4230313892,"v":348267.8564759818,"t":1711216800}
+{"o":7078.4230313892,"h":7119.8521459165,"l":7021.6821725071,"c":7031.2713313117,"v":285920.6788189639,"t":1711220400}
+{"o":7031.2713313117,"h":7059.6870425234,"l":6957.9547282708,"c":6961.9616308531,"v":338411.7665822142,"t":1711224000}
+{"o":6961.9616308531,"h":7032.5625547077,"l":6942.1827947086,"c":7000.5158607999,"v":315045.7176085183,"t":1711227600}
+{"o":7000.5158607999,"h":7058.1642824234,"l":6981.7956853576,"c":7029.4876102932,"v":269366.2100567606,"t":1711231200}
+{"o":7029.4876102932,"h":7050.5841851399,"l":6923.3888240889,"c":6944.3970738372,"v":343085.0761964815,"t":1711234800}
+{"o":6944.3970738372,"h":7134.1129605499,"l":6923.5990893045,"c":7078.7167020996,"v":386571.486700866,"t":1711238400}
+{"o":7078.7167020996,"h":7097.8800552447,"l":7046.276177945,"c":7076.1910847916,"v":326293.0685283063,"t":1711242000}
+{"o":7076.1910847916,"h":7089.2675382317,"l":6994.292950073,"c":7013.2084802411,"v":262463.7347679578,"t":1711245600}
+{"o":7013.2084802411,"h":7031.3027885959,"l":6904.3001880466,"c":6908.1344922908,"v":320088.5463489016,"t":1711249200}
+{"o":6908.1344922908,"h":6955.3853011802,"l":6889.2305873973,"c":6948.2958550784,"v":281305.1164251165,"t":1711252800}
+{"o":6948.2958550784,"h":6994.9548559561,"l":6919.044643543,"c":6973.1293434095,"v":215010.8833143541,"t":1711256400}
+{"o":6973.1293434095,"h":6992.6244126485,"l":6913.1599719458,"c":6945.2145689857,"v":220748.4873748514,"t":1711260000}
+{"o":6945.2145689857,"h":6979.5269373233,"l":6918.8873847447,"c":6974.2668941948,"v":208818.953672897,"t":1711263600}
+{"o":6974.2668941948,"h":7078.1581128327,"l":6950.4228453564,"c":7067.6551422597,"v":291321.8895853597,"t":1711267200}
+{"o":7067.6551422597,"h":7078.6300375476,"l":6976.4047328292,"c":7001.9093102061,"v":229597.7570112818,"t":1711270800}
+{"o":7001.9093102061,"h":7052.3167208612,"l":6993.9495060189,"c":7023.9019488317,"v":240136.2254481683,"t":1711274400}
+{"o":7023.9019488317,"h":7045.6475904474,"l":6981.7409311502,"c":7031.2763987666,"v":211165.1054132665,"t":1711278000}
+{"o":7031.2763987666,"h":7114.2554933999,"l":7008.5663862086,"c":7100.6863346884,"v":299323.1824828592,"t":1711281600}
+{"o":7100.6863346884,"h":7115.3939738539,"l":7037.7166389739,"c":7045.9629828356,"v":276611.9401868111,"t":1711285200}
+{"o":7045.9629828356,"h":7131.6118651708,"l":7041.0994963503,"c":7110.7121427115,"v":335534.8706300234,"t":1711288800}
+{"o":7110.7121427115,"h":7121.8280754465,"l":7062.8547592058,"c":7086.8695056972,"v":372309.5977763629,"t":1711292400}
+{"o":7086.8695056972,"h":7115.6051587661,"l":6999.0549582698,"c":7005.2106633584,"v":356131.9359484169,"t":1711296000}
+{"o":7005.2106633584,"h":7021.170067608,"l":6932.3672865969,"c":6998.0968464172,"v":428918.4680473235,"t":1711299600}
+{"o":6998.0968464172,"h":7104.7507227885,"l":6996.641516577,"c":7089.1052758196,"v":357594.4267258386,"t":1711303200}
+{"o":7089.1052758196,"h":7114.7538333826,"l":7069.4241293927,"c":7082.5191600238,"v":308044.331274509,"t":1711306800}
+{"o":7082.5191600238,"h":7221.8093245162,"l":7055.0131009652,"c":7192.6388666341,"v":401970.4720140536,"t":1711310400}
+{"o":7192.6388666341,"h":7342.9303020234,"l":7192.6388666341,"c":7316.4322269378,"v":560430.3269153802,"t":1711314000}
+{"o":7316.4322269378,"h":7455.9072056435,"l":7315.0786247711,"c":7438.2868937888,"v":469546.5408910051,"t":1711317600}
+{"o":7438.2868937888,"h":7509.625662973,"l":7366.4855462196,"c":7393.5719749638,"v":504667.2375355055,"t":1711321200}
+{"o":7393.5719749638,"h":7408.4720361353,"l":7277.6203210448,"c":7291.8033932299,"v":430201.761847832,"t":1711324800}
+{"o":7291.8033932299,"h":7370.6298353519,"l":7280.7806559567,"c":7357.2963250747,"v":436582.8800908683,"t":1711328400}
+{"o":7357.2963250747,"h":7426.7508641348,"l":7334.1578726994,"c":7407.8436342053,"v":407077.603544676,"t":1711332000}
+{"o":7407.8436342053,"h":7461.343833328,"l":7388.5785477474,"c":7431.4657592315,"v":348533.6470722323,"t":1711335600}
+{"o":7431.4657592315,"h":7464.4710034779,"l":7392.5831525966,"c":7446.9870351184,"v":350702.7292396975,"t":1711339200}
+{"o":7446.9870351184,"h":7530.9976659793,"l":7416.1069464779,"c":7479.1279989202,"v":323502.6588459554,"t":1711342800}
+{"o":7479.1279989202,"h":7573.3801802009,"l":7458.7124791983,"c":7557.3798887744,"v":275162.6250506047,"t":1711346400}
+{"o":7557.3798887744,"h":7627.5410455991,"l":7462.1927373267,"c":7468.6324174307,"v":360117.1427141441,"t":1711350000}
+{"o":7468.6324174307,"h":7546.5518092922,"l":7465.0394406244,"c":7522.1704169299,"v":304334.6312839515,"t":1711353600}
+{"o":7522.1704169299,"h":7620.1602101064,"l":7508.2072769448,"c":7611.607631987,"v":315539.3608157927,"t":1711357200}
+{"o":7611.607631987,"h":7739.9951826824,"l":7587.2346510697,"c":7623.6285637467,"v":431990.0042836014,"t":1711360800}
+{"o":7623.6285637467,"h":7662.8250661899,"l":7542.809513885,"c":7558.5005538257,"v":365662.3894376922,"t":1711364400}
+{"o":7558.5005538257,"h":7589.7024683292,"l":7487.9220116523,"c":7526.3451935584,"v":368042.0934326861,"t":1711368000}
+{"o":7526.3451935584,"h":7673.5396524002,"l":7494.086022871,"c":7660.8804713549,"v":392800.2854346604,"t":1711371600}
+{"o":7660.8804713549,"h":7913.5786721809,"l":7607.4025672683,"c":7742.0438699715,"v":716057.9019732348,"t":1711375200}
+{"o":7742.0438699715,"h":7781.0503249778,"l":7667.8587720797,"c":7752.7733265045,"v":622285.0527078296,"t":1711378800}
+{"o":7752.7733265045,"h":7785.3691556845,"l":7646.7718203253,"c":7759.1732046948,"v":613261.5793730014,"t":1711382400}
+{"o":7759.1732046948,"h":7827.524920254,"l":7729.0650029672,"c":7766.9676404909,"v":589842.2065116076,"t":1711386000}
+{"o":7766.9676404909,"h":7795.2753351678,"l":7709.8803679697,"c":7734.1529147537,"v":404285.2162189232,"t":1711389600}
+{"o":7734.1529147537,"h":7751.0498202129,"l":7669.6324695892,"c":7734.122404715,"v":465247.991764376,"t":1711393200}
+{"o":7734.122404715,"h":7768.2935759922,"l":7691.5551677641,"c":7716.744886434,"v":387314.7722268896,"t":1711396800}
+{"o":7716.744886434,"h":7741.5386172562,"l":7594.2723711551,"c":7621.7747820296,"v":461740.5860913051,"t":1711400400}
+{"o":7621.7747820296,"h":7695.4649004643,"l":7598.6366426504,"c":7672.6169473554,"v":424592.9938557047,"t":1711404000}
+{"o":7672.6169473554,"h":7731.9400442631,"l":7576.404344494,"c":7597.6606832299,"v":367697.4396329193,"t":1711407600}
+{"o":7597.6606832299,"h":7673.7297282391,"l":7563.0057378089,"c":7599.3154506088,"v":445466.8689961327,"t":1711411200}
+{"o":7599.3154506088,"h":7648.2996811809,"l":7574.9232010647,"c":7633.0306248672,"v":334758.5354520082,"t":1711414800}
+{"o":7633.0306248672,"h":7712.7623019881,"l":7603.299373127,"c":7706.4512181228,"v":392998.9081202822,"t":1711418400}
+{"o":7706.4512181228,"h":7726.3245015222,"l":7670.7663606689,"c":7706.6517862015,"v":345225.8985353514,"t":1711422000}
+{"o":7706.6517862015,"h":7815.0310734559,"l":7694.5358931068,"c":7800.620113717,"v":380668.4459296105,"t":1711425600}
+{"o":7800.620113717,"h":7886.2370519832,"l":7780.6078947176,"c":7834.2235668553,"v":441391.8614009998,"t":1711429200}
+{"o":7834.2235668553,"h":7872.2756066134,"l":7787.7427031767,"c":7859.9138934112,"v":595380.1511578533,"t":1711432800}
+{"o":7859.9138934112,"h":7905.2175350299,"l":7793.3132239488,"c":7805.166241072,"v":762819.3311960201,"t":1711436400}
+{"o":7805.166241072,"h":7837.050413914,"l":7735.08996597,"c":7814.4346603637,"v":612410.2368357249,"t":1711440000}
+{"o":7814.4346603637,"h":7866.4791686566,"l":7779.504725471,"c":7856.0210713505,"v":424894.665459368,"t":1711443600}
+{"o":7856.0210713505,"h":7897.8990876547,"l":7824.1640408311,"c":7848.2167191746,"v":440613.1263263805,"t":1711447200}
+{"o":7848.2167191746,"h":7890.7017006039,"l":7820.1682928458,"c":7832.4149151645,"v":486436.057965146,"t":1711450800}
+{"o":7832.4149151645,"h":7869.3148055091,"l":7774.4004093243,"c":7831.8562025928,"v":499588.5687298406,"t":1711454400}
+{"o":7831.8562025928,"h":7851.0574638965,"l":7699.8774840549,"c":7750.4102092779,"v":743360.8596626319,"t":1711458000}
+{"o":7750.4102092779,"h":7773.1536590927,"l":7622.2913520755,"c":7716.9051150052,"v":1240480.545082072,"t":1711461600}
+{"o":7716.9051150052,"h":7720.9207126828,"l":7570.9866772252,"c":7660.3975327592,"v":781057.2129540882,"t":1711465200}
+{"o":7660.3975327592,"h":7711.9423319999,"l":7494.7148058192,"c":7535.7333034233,"v":712419.0228572409,"t":1711468800}
+{"o":7535.7333034233,"h":7603.4780207304,"l":7486.1247443499,"c":7585.7499120936,"v":540307.1422538998,"t":1711472400}
+{"o":7585.7499120936,"h":7694.8115069155,"l":7563.4046645436,"c":7612.6436080957,"v":437692.5521795145,"t":1711476000}
+{"o":7612.6436080957,"h":7632.0717401218,"l":7531.0203829411,"c":7565.8885741899,"v":533698.8065822752,"t":1711479600}
+{"o":7565.8885741899,"h":7642.1702333684,"l":7561.4143170737,"c":7635.1507163482,"v":486189.9451757885,"t":1711483200}
+{"o":7635.1507163482,"h":7744.6215379861,"l":7609.4719092377,"c":7691.1499006569,"v":418626.0873871145,"t":1711486800}
+{"o":7691.1499006569,"h":7741.158980366,"l":7630.2283272416,"c":7730.6979047514,"v":458498.5346974599,"t":1711490400}
+{"o":7730.6979047514,"h":7743.728715488,"l":7655.4554886269,"c":7657.9452031488,"v":427518.2129884121,"t":1711494000}
+{"o":7657.9452031488,"h":7735.7009949357,"l":7583.5926207036,"c":7731.0566328541,"v":605207.2456684929,"t":1711497600}
+{"o":7731.0566328541,"h":7750.0609852385,"l":7646.9148624121,"c":7660.8725733515,"v":542739.2798047842,"t":1711501200}
+{"o":7660.8725733515,"h":7711.2708433854,"l":7614.6842426896,"c":7710.1896770886,"v":467444.8593605473,"t":1711504800}
+{"o":7710.1896770886,"h":7711.6395631676,"l":7603.6764073355,"c":7642.0189196041,"v":527222.1676264369,"t":1711508400}
+{"o":7642.0189196041,"h":7668.4451128797,"l":7555.6052957667,"c":7602.4159369898,"v":526708.7394574899,"t":1711512000}
+{"o":7602.4159369898,"h":7654.530357077,"l":7567.7847492992,"c":7645.7518080228,"v":368799.8971196701,"t":1711515600}
+{"o":7645.7518080228,"h":7662.592107835,"l":7404.4565844648,"c":7625.0069533924,"v":445609.9890165981,"t":1711519200}
+{"o":7625.0069533924,"h":7638.0648001491,"l":7476.2916593868,"c":7510.8280199612,"v":460025.0870906182,"t":1711522800}
+{"o":7510.8280199612,"h":7547.235777484,"l":7434.7602732548,"c":7444.1716809435,"v":400309.5988659647,"t":1711526400}
+{"o":7444.1716809435,"h":7492.6363991086,"l":7379.1772668531,"c":7480.6846952677,"v":490299.0413946016,"t":1711530000}
+{"o":7480.6846952677,"h":7517.1183298929,"l":7457.1093892145,"c":7500.4410956345,"v":409541.5648297378,"t":1711533600}
+{"o":7500.4410956345,"h":7585.5006154798,"l":7447.1819215695,"c":7576.4257124451,"v":401593.6185252172,"t":1711537200}
+{"o":7576.4257124451,"h":7589.4194169956,"l":7481.7453778253,"c":7522.7323093587,"v":433129.7207366778,"t":1711540800}
+{"o":7522.7323093587,"h":7688.0684726571,"l":7440.0075523385,"c":7461.8101812801,"v":833665.1403454186,"t":1711544400}
+{"o":7461.8101812801,"h":7491.5656430324,"l":7264.1847789826,"c":7439.0662458505,"v":959571.2404483759,"t":1711548000}
+{"o":7439.0662458505,"h":7464.4592748515,"l":7275.2201126889,"c":7275.2201126889,"v":647486.5313502687,"t":1711551600}
+{"o":7275.2201126889,"h":7371.2491803231,"l":7240.4952415183,"c":7361.7486793873,"v":632002.9770094092,"t":1711555200}
+{"o":7361.7486793873,"h":7410.2956623731,"l":7336.6240652388,"c":7360.3908155726,"v":403250.1024721296,"t":1711558800}
+{"o":7360.3908155726,"h":7388.3518415551,"l":7281.9014246573,"c":7291.9937544719,"v":439032.0596771179,"t":1711562400}
+{"o":7291.9937544719,"h":7358.4521988052,"l":7278.1155694249,"c":7339.8311270219,"v":377219.3842139562,"t":1711566000}
+{"o":7339.8311270219,"h":7445.0106221988,"l":7312.4010736199,"c":7442.6681950149,"v":423981.5515513067,"t":1711569600}
+{"o":7442.6681950149,"h":7458.6285316022,"l":7365.7037915225,"c":7409.8566645142,"v":388168.2869830016,"t":1711573200}
+{"o":7409.8566645142,"h":7523.8473968737,"l":7397.0241078417,"c":7515.2323257966,"v":408454.426421199,"t":1711576800}
+{"o":7515.2323257966,"h":7516.4397827204,"l":7423.1557449789,"c":7485.1858395651,"v":391220.8861703369,"t":1711580400}
+{"o":7485.1858395651,"h":7561.4958339526,"l":7448.3147455442,"c":7495.8274118,"v":584260.452812909,"t":1711584000}
+{"o":7495.8274118,"h":7513.3381533747,"l":7376.9364241377,"c":7409.3254213445,"v":453867.9569257461,"t":1711587600}
+{"o":7409.3254213445,"h":7437.5037523769,"l":7279.7845482388,"c":7311.2625925778,"v":545387.1038412243,"t":1711591200}
+{"o":7311.2625925778,"h":7340.0888894258,"l":7255.5072148369,"c":7323.1074375677,"v":436690.3052074439,"t":1711594800}
+{"o":7323.1074375677,"h":7392.9880959742,"l":7282.4147249937,"c":7381.2063884462,"v":406778.4536258844,"t":1711598400}
+{"o":7381.2063884462,"h":7418.6261989268,"l":7360.0351540142,"c":7381.8468533519,"v":332992.5334935344,"t":1711602000}
+{"o":7381.8468533519,"h":7521.1680934349,"l":7362.9099063805,"c":7511.2237807506,"v":364244.6261114317,"t":1711605600}
+{"o":7511.2237807506,"h":7545.9252574394,"l":7475.0244560296,"c":7530.2166417469,"v":316374.502027866,"t":1711609200}
+{"o":7530.2166417469,"h":7575.4087060148,"l":7509.4388279388,"c":7513.0942004814,"v":340285.62165156,"t":1711612800}
+{"o":7513.0942004814,"h":7568.1649885933,"l":7496.9818071346,"c":7531.5590156853,"v":340159.3748221896,"t":1711616400}
+{"o":7531.5590156853,"h":7546.7766276475,"l":7450.9062489291,"c":7495.2509536387,"v":408152.8114788883,"t":1711620000}
+{"o":7495.2509536387,"h":7519.9269009177,"l":7422.8918251462,"c":7449.1810375438,"v":352974.0479828155,"t":1711623600}
+{"o":7449.1810375438,"h":7473.1701623705,"l":7357.5318111965,"c":7402.6346854468,"v":405923.7529376522,"t":1711627200}
+{"o":7402.6346854468,"h":7482.8405971261,"l":7345.583642073,"c":7479.8992046933,"v":514877.4118828775,"t":1711630800}
+{"o":7479.8992046933,"h":7623.5504237401,"l":7444.8754088724,"c":7599.0240555518,"v":683852.4378647153,"t":1711634400}
+{"o":7599.0240555518,"h":7603.1123230751,"l":7476.7668478393,"c":7533.6371539735,"v":586793.7303020451,"t":1711638000}
+{"o":7533.6371539735,"h":7558.0777380448,"l":7429.7648697224,"c":7451.1830211529,"v":549867.1159805016,"t":1711641600}
+{"o":7451.1830211529,"h":7460.88384277,"l":7413.0686510736,"c":7451.6379195255,"v":479297.225039446,"t":1711645200}
+{"o":7451.6379195255,"h":7534.4097096825,"l":7419.0512742356,"c":7487.2851463723,"v":440334.9822541228,"t":1711648800}
+{"o":7487.2851463723,"h":7560.7287877961,"l":7461.1233860719,"c":7495.1788760528,"v":547463.532528175,"t":1711652400}
+{"o":7495.1788760528,"h":7582.0844290811,"l":7485.2112113784,"c":7544.0551153632,"v":545649.2304326985,"t":1711656000}
+{"o":7544.0551153632,"h":7602.6802263467,"l":7472.6557614014,"c":7532.648171803,"v":576151.0694880687,"t":1711659600}
+{"o":7532.648171803,"h":7640.840926231,"l":7493.7078108914,"c":7636.7620179797,"v":451362.6339260364,"t":1711663200}
+{"o":7636.7620179797,"h":7693.880409694,"l":7605.8897269463,"c":7626.9093150582,"v":493996.7089723542,"t":1711666800}
+{"o":7626.9093150582,"h":7629.9018748836,"l":7544.4840359544,"c":7585.1459976016,"v":446949.4197318056,"t":1711670400}
+{"o":7585.1459976016,"h":7673.411328951,"l":7564.4056669518,"c":7590.3725558349,"v":495941.8148154986,"t":1711674000}
+{"o":7590.3725558349,"h":7646.166814702,"l":7548.9874357101,"c":7611.0521108364,"v":507326.9627688175,"t":1711677600}
+{"o":7611.0521108364,"h":7656.1325604921,"l":7557.0442891896,"c":7574.5386593554,"v":466443.8620010193,"t":1711681200}
+{"o":7574.5386593554,"h":7604.8128686238,"l":7527.0025312489,"c":7541.7828992776,"v":435310.4577569775,"t":1711684800}
+{"o":7541.7828992776,"h":7565.0867152003,"l":7469.7669602639,"c":7480.7787520106,"v":462952.9531815926,"t":1711688400}
+{"o":7480.7787520106,"h":7523.8368536657,"l":7451.9565018414,"c":7500.5932028719,"v":353687.3951391025,"t":1711692000}
+{"o":7500.5932028719,"h":7521.573146793,"l":7376.0936768549,"c":7386.3021370714,"v":409293.42825727,"t":1711695600}
+{"o":7386.3021370714,"h":7487.8927628576,"l":7374.3446789246,"c":7458.9055475783,"v":351922.6621630636,"t":1711699200}
+{"o":7458.9055475783,"h":7486.7315674382,"l":7373.6344539988,"c":7389.5434788736,"v":357814.3850476666,"t":1711702800}
+{"o":7389.5434788736,"h":7468.2249878771,"l":7375.5280103903,"c":7464.0132028467,"v":360892.3266623789,"t":1711706400}
+{"o":7464.0132028467,"h":7502.4465338769,"l":7444.707963186,"c":7474.6524073239,"v":356535.5957225305,"t":1711710000}
+{"o":7474.6524073239,"h":7498.5828247481,"l":7424.9332393093,"c":7471.5119966684,"v":406351.1033128157,"t":1711713600}
+{"o":7471.5119966684,"h":7529.0655729024,"l":7444.351829631,"c":7513.6824771582,"v":498725.3777117218,"t":1711717200}
+{"o":7513.6824771582,"h":7635.5389494985,"l":7489.549029552,"c":7584.2044889676,"v":584092.3150955115,"t":1711720800}
+{"o":7584.2044889676,"h":7596.8024116009,"l":7417.1436071522,"c":7433.7368579726,"v":682041.9932362582,"t":1711724400}
+{"o":7433.7368579726,"h":7531.2052597157,"l":7423.0613518468,"c":7430.5672859744,"v":597174.6123920849,"t":1711728000}
+{"o":7430.5672859744,"h":7494.1002031118,"l":7421.584529207,"c":7482.1935859584,"v":671476.6153918322,"t":1711731600}
+{"o":7482.1935859584,"h":7500.6790234948,"l":7432.067533432,"c":7490.4980627677,"v":607634.9904592095,"t":1711735200}
+{"o":7490.4980627677,"h":7550.8160010239,"l":7458.7998429374,"c":7547.8679396294,"v":630458.2799873208,"t":1711738800}
+{"o":7547.8679396294,"h":7639.0321122528,"l":7514.7128377062,"c":7627.6571051004,"v":618584.9738531271,"t":1711742400}
+{"o":7627.6571051004,"h":7639.4581475516,"l":7535.5581199384,"c":7584.330103129,"v":644672.5058409896,"t":1711746000}
+{"o":7584.330103129,"h":7744.3041445284,"l":7573.2390626494,"c":7731.7244987365,"v":563772.0686795012,"t":1711749600}
+{"o":7731.7244987365,"h":7772.2751886403,"l":7692.9020620598,"c":7727.7923589909,"v":631670.7039474623,"t":1711753200}
+{"o":7727.7923589909,"h":7822.8942238691,"l":7678.4773890919,"c":7809.5729013928,"v":649896.0617163791,"t":1711756800}
+{"o":7809.5729013928,"h":7829.3619518368,"l":7730.4316290332,"c":7737.0985315218,"v":634082.0554284863,"t":1711760400}
+{"o":7737.0985315218,"h":7769.6944920552,"l":7701.5405544652,"c":7722.8317669875,"v":533113.0774373703,"t":1711764000}
+{"o":7722.8317669875,"h":7771.5723232733,"l":7719.3045070084,"c":7755.4446110684,"v":536390.2790798545,"t":1711767600}
+{"o":7755.4446110684,"h":7986.0042377846,"l":7748.0250529678,"c":7981.6516414726,"v":779021.7793808667,"t":1711771200}
+{"o":7981.6516414726,"h":8044.2359595782,"l":7938.5728887809,"c":7995.1573698657,"v":733349.6627896441,"t":1711774800}
+{"o":7995.1573698657,"h":8039.7812964205,"l":7937.2674302961,"c":7957.5738593741,"v":744917.8899358142,"t":1711778400}
+{"o":7957.5738593741,"h":7993.7594533999,"l":7866.8277872346,"c":7877.5459037502,"v":730758.3029392186,"t":1711782000}
+{"o":7877.5459037502,"h":7910.8818853437,"l":7770.6734085331,"c":7829.1794969547,"v":682327.0811668308,"t":1711785600}
+{"o":7829.1794969547,"h":7916.6905828585,"l":7815.7416603658,"c":7882.6372208155,"v":558663.0223087221,"t":1711789200}
+{"o":7882.6372208155,"h":7916.9929129804,"l":7857.0578383343,"c":7881.625310882,"v":475890.8010013656,"t":1711792800}
+{"o":7881.625310882,"h":7991.3061328882,"l":7881.625310882,"c":7958.1981289252,"v":488916.9027649061,"t":1711796400}
+{"o":7958.1981289252,"h":7987.9900190631,"l":7912.4146977295,"c":7965.3023181559,"v":498413.4697176522,"t":1711800000}
+{"o":7965.3023181559,"h":7969.8352659066,"l":7893.035983192,"c":7932.1663350444,"v":533337.2705417044,"t":1711803600}
+{"o":7932.1663350444,"h":7952.9121172864,"l":7847.2714410729,"c":7878.7226482755,"v":569813.8056161746,"t":1711807200}
+{"o":7878.7226482755,"h":7925.1931835927,"l":7856.5213046653,"c":7896.2618417108,"v":678558.3567413904,"t":1711810800}
+{"o":7896.2618417108,"h":7958.0044444048,"l":7868.0517141897,"c":7949.9903265795,"v":733675.3604147336,"t":1711814400}
+{"o":7949.9903265795,"h":7960.85008467,"l":7902.0013413901,"c":7924.2148274302,"v":532634.5898639301,"t":1711818000}
+{"o":7924.2148274302,"h":7953.9947512443,"l":7881.5214678207,"c":7886.6285252638,"v":485741.2132579964,"t":1711821600}
+{"o":7886.6285252638,"h":7910.0832538677,"l":7784.0991349357,"c":7866.3383635396,"v":574035.972043477,"t":1711825200}
+{"o":7866.3383635396,"h":7876.0878758854,"l":7824.56136036,"c":7840.0104018792,"v":430854.2580915273,"t":1711828800}
+{"o":7840.0104018792,"h":7870.3299557922,"l":7794.3023888309,"c":7850.415335384,"v":397780.620733596,"t":1711832400}
+{"o":7850.415335384,"h":7911.4301257282,"l":7827.165690543,"c":7889.5448676352,"v":460261.0113453118,"t":1711836000}
+{"o":7889.5448676352,"h":7899.6867336778,"l":7773.4855723883,"c":7811.3069647008,"v":501265.1853030321,"t":1711839600}
+{"o":7811.3069647008,"h":7917.2720813334,"l":7792.1122038778,"c":7853.8507478871,"v":536660.428084523,"t":1711843200}
+{"o":7853.8507478871,"h":7933.1086881017,"l":7821.931969063,"c":7919.6274514689,"v":531878.6465764679,"t":1711846800}
+{"o":7919.6274514689,"h":7936.0455616243,"l":7847.0788731083,"c":7862.4813369009,"v":548203.4525183358,"t":1711850400}
+{"o":7862.4813369009,"h":7889.9808674688,"l":7788.6212800323,"c":7815.8062208905,"v":494455.1013991081,"t":1711854000}
+{"o":7815.8062208905,"h":7869.6644413927,"l":7798.7364518324,"c":7858.9036068267,"v":376372.1931633227,"t":1711857600}
+{"o":7858.9036068267,"h":7914.0766174907,"l":7832.356579829,"c":7903.5898382563,"v":378071.3370110907,"t":1711861200}
+{"o":7903.5898382563,"h":7913.5267612182,"l":7833.0135847267,"c":7844.130724263,"v":373035.1923817963,"t":1711864800}
+{"o":7844.130724263,"h":7932.9425983133,"l":7834.0488883816,"c":7912.1517759722,"v":374269.6918632304,"t":1711868400}
+{"o":7912.1517759722,"h":7935.4112067616,"l":7881.8170438692,"c":7924.0410892542,"v":462411.2547512687,"t":1711872000}
+{"o":7924.0410892542,"h":7928.9942810485,"l":7864.4799780145,"c":7906.1892554311,"v":490458.0818279352,"t":1711875600}
+{"o":7906.1892554311,"h":7927.2960738109,"l":7858.040737937,"c":7884.4488581876,"v":413558.4160573506,"t":1711879200}
+{"o":7884.4488581876,"h":7922.0132930935,"l":7858.7489664333,"c":7875.1014688304,"v":366357.8131434062,"t":1711882800}
+{"o":7875.1014688304,"h":7929.532138576,"l":7860.4313291955,"c":7893.2084462786,"v":384946.9722490637,"t":1711886400}
+{"o":7893.2084462786,"h":7952.5102067988,"l":7866.8250555589,"c":7924.4692531098,"v":500012.2847363994,"t":1711890000}
+{"o":7924.4692531098,"h":7940.1107944851,"l":7875.0079839521,"c":7899.0364768946,"v":484596.5660744924,"t":1711893600}
+{"o":7899.0364768946,"h":7925.6251953666,"l":7862.2151082312,"c":7867.860929147,"v":513732.8090508675,"t":1711897200}
+{"o":7867.860929147,"h":7912.9214893749,"l":7859.9586917537,"c":7895.6581837884,"v":511793.1016651909,"t":1711900800}
+{"o":7895.6581837884,"h":7932.3350944752,"l":7872.6687265365,"c":7917.2374435097,"v":514315.4525762796,"t":1711904400}
+{"o":7917.2374435097,"h":8020.5844579045,"l":7884.8179178086,"c":7977.2203615112,"v":535381.0856923526,"t":1711908000}
+{"o":7977.2203615112,"h":8102.4730439576,"l":7956.8323077796,"c":8044.6945423004,"v":625682.4684587063,"t":1711911600}
+{"o":8044.6945423004,"h":8077.4268476928,"l":7979.9305726512,"c":8017.8878007939,"v":520101.6161588357,"t":1711915200}
+{"o":8017.8878007939,"h":8041.9138285654,"l":7980.7990681109,"c":8028.2696071621,"v":541950.1439051076,"t":1711918800}
+{"o":8028.2696071621,"h":8089.893885261,"l":7995.067748265,"c":8066.9325548281,"v":563996.8691336775,"t":1711922400}
+{"o":8066.9325548281,"h":8187.733873146,"l":8039.4151388304,"c":8134.5621903468,"v":665198.7212063173,"t":1711926000}
+{"o":8134.5621903468,"h":8175.8259604336,"l":8077.6649843325,"c":8125.0826150191,"v":659809.285582968,"t":1711929600}
+{"o":8125.0826150191,"h":8223.2618669201,"l":8105.6919768503,"c":8166.5576712748,"v":683458.2659706465,"t":1711933200}
+{"o":8166.5576712748,"h":8193.5375736239,"l":8131.1441670535,"c":8155.7258113884,"v":602799.1477044069,"t":1711936800}
+{"o":8155.7258113884,"h":8190.9352286828,"l":8097.0122782482,"c":8148.2659925762,"v":635804.2229976046,"t":1711940400}
+{"o":8148.2659925762,"h":8201.621731254,"l":8086.3557434858,"c":8090.6493739613,"v":627463.2007594107,"t":1711944000}
+{"o":8090.6493739613,"h":8123.8162273246,"l":7789.0522937263,"c":7837.2348156462,"v":1033054.0400529092,"t":1711947600}
+{"o":7837.2348156462,"h":7982.1222257282,"l":7814.4104603843,"c":7971.2734748909,"v":826701.8437735512,"t":1711951200}
+{"o":7971.2734748909,"h":8039.8323250068,"l":7951.6966349125,"c":7963.2741321777,"v":525616.2719797484,"t":1711954800}
+{"o":7963.2741321777,"h":7990.0754846573,"l":7858.1525589583,"c":7902.9396779377,"v":610469.7508456717,"t":1711958400}
+{"o":7902.9396779377,"h":7967.6547130479,"l":7898.2373966962,"c":7916.1133403569,"v":435340.1057635996,"t":1711962000}
+{"o":7916.1133403569,"h":7951.7672030381,"l":7835.7649991359,"c":7903.2037743403,"v":429089.505620726,"t":1711965600}
+{"o":7903.2037743403,"h":7943.6305471218,"l":7849.5952969676,"c":7851.8045824419,"v":434059.6719671161,"t":1711969200}
+{"o":7851.8045824419,"h":7921.3001457361,"l":7840.7529132051,"c":7917.8497882857,"v":483267.1272320381,"t":1711972800}
+{"o":7917.8497882857,"h":7959.2071735785,"l":7881.4869759765,"c":7917.3370944826,"v":610441.9280418333,"t":1711976400}
+{"o":7917.3370944826,"h":7948.9061450023,"l":7664.2838243599,"c":7698.531791849,"v":861158.5225429549,"t":1711980000}
+{"o":7698.531791849,"h":7719.3705361854,"l":7519.1784273306,"c":7564.3081554579,"v":944537.9134976279,"t":1711983600}
+{"o":7564.3081554579,"h":7683.9894157065,"l":7527.6570901637,"c":7619.9116847584,"v":716766.9299014336,"t":1711987200}
+{"o":7619.9116847584,"h":7655.2371976615,"l":7552.5573878521,"c":7646.1744893081,"v":552535.1017297786,"t":1711990800}
+{"o":7646.1744893081,"h":7651.7330230194,"l":7539.5230956844,"c":7626.2004523434,"v":615927.0925902927,"t":1711994400}
+{"o":7626.2004523434,"h":7785.1144567666,"l":7597.7424978498,"c":7777.0393140072,"v":565248.6831439668,"t":1711998000}
+{"o":7777.0393140072,"h":7796.4180962343,"l":7708.4184150619,"c":7792.9348777753,"v":525307.6958228272,"t":1712001600}
+{"o":7792.9348777753,"h":7802.2250842005,"l":7741.7328165833,"c":7753.9250902224,"v":445290.5592555344,"t":1712005200}
+{"o":7753.9250902224,"h":7791.3370837864,"l":7722.135443528,"c":7760.8765812836,"v":511870.0913031733,"t":1712008800}
+{"o":7760.8765812836,"h":7798.8764893833,"l":7731.8553478454,"c":7733.951614416,"v":492025.2661315472,"t":1712012400}
+{"o":7733.951614416,"h":7761.4378647323,"l":7580.317735514,"c":7633.0347433382,"v":628294.6785569793,"t":1712016000}
+{"o":7633.0347433382,"h":7724.4001255031,"l":7609.3766478119,"c":7649.0014930857,"v":515884.5692387876,"t":1712019600}
+{"o":7649.0014930857,"h":7657.8558237032,"l":7316.2829389125,"c":7463.3904841286,"v":1120510.9311404836,"t":1712023200}
+{"o":7463.3904841286,"h":7501.4036286791,"l":7363.7933178371,"c":7386.7983101516,"v":841080.5525450177,"t":1712026800}
+{"o":7386.7983101516,"h":7431.2203610131,"l":7326.3982248332,"c":7385.342756416,"v":649998.7862986173,"t":1712030400}
+{"o":7385.342756416,"h":7428.8369940547,"l":7289.1746247385,"c":7423.3489892084,"v":651202.4701136549,"t":1712034000}
+{"o":7423.3489892084,"h":7496.4211921925,"l":7390.3441435131,"c":7465.3672887296,"v":647768.1874755371,"t":1712037600}
+{"o":7465.3672887296,"h":7488.7785798379,"l":7353.1007852923,"c":7369.818657899,"v":495545.2455853969,"t":1712041200}
+{"o":7369.818657899,"h":7396.9477359463,"l":7262.0412788486,"c":7288.8837466448,"v":468450.1000772545,"t":1712044800}
+{"o":7288.8837466448,"h":7363.3774964958,"l":7230.9217286081,"c":7332.3446630048,"v":600696.9440881163,"t":1712048400}
+{"o":7332.3446630048,"h":7345.531175036,"l":7223.5874864013,"c":7274.8574081254,"v":458000.5133048296,"t":1712052000}
+{"o":7274.8574081254,"h":7296.2891482404,"l":7127.9842580734,"c":7233.362960145,"v":548194.3382071574,"t":1712055600}
+{"o":7233.362960145,"h":7310.4370806103,"l":7171.4965275588,"c":7199.273062868,"v":528595.1806525829,"t":1712059200}
+{"o":7199.273062868,"h":7233.3100500878,"l":7070.8732192717,"c":7178.5916840078,"v":716242.0435971136,"t":1712062800}
+{"o":7178.5916840078,"h":7331.6490194397,"l":7147.154579067,"c":7256.8999059815,"v":675802.4004019846,"t":1712066400}
+{"o":7256.8999059815,"h":7326.8280368904,"l":7103.4192651365,"c":7135.3115056136,"v":721565.331263011,"t":1712070000}
+{"o":7135.3115056136,"h":7279.7588967298,"l":7114.3622909078,"c":7258.2270668541,"v":986624.358725987,"t":1712073600}
+{"o":7258.2270668541,"h":7341.6433942245,"l":7187.3853741708,"c":7336.3845701626,"v":706831.9398622251,"t":1712077200}
+{"o":7336.3845701626,"h":7451.4984755002,"l":7305.3410667921,"c":7442.6951825748,"v":627785.9244072411,"t":1712080800}
+{"o":7442.6951825748,"h":7517.8705565085,"l":7408.9598285778,"c":7474.161261843,"v":580819.990321463,"t":1712084400}
+{"o":7474.161261843,"h":7496.9952841516,"l":7391.396766719,"c":7430.5937865452,"v":651254.0728505891,"t":1712088000}
+{"o":7430.5937865452,"h":7455.4477528261,"l":7336.5772242913,"c":7394.2111791083,"v":630846.0775849565,"t":1712091600}
+{"o":7394.2111791083,"h":7449.9002170622,"l":7361.8865940568,"c":7403.4675688124,"v":471616.1100878541,"t":1712095200}
+{"o":7403.4675688124,"h":7406.1775483096,"l":7265.590585256,"c":7296.4967454511,"v":487659.1244633506,"t":1712098800}
+{"o":7296.4967454511,"h":7340.5647978236,"l":7084.308697868,"c":7282.5532226717,"v":736477.1169741516,"t":1712102400}
+{"o":7282.5532226717,"h":7485.4225594592,"l":7181.734880767,"c":7449.3308156682,"v":642361.9373044807,"t":1712106000}
+{"o":7449.3308156682,"h":7498.3495044502,"l":7389.0568006492,"c":7471.0000021628,"v":528595.4932049321,"t":1712109600}
+{"o":7471.0000021628,"h":7603.7011370914,"l":7411.6519012036,"c":7577.6161195449,"v":480156.9133887268,"t":1712113200}
+{"o":7577.6161195449,"h":7610.6166969278,"l":7519.3575948858,"c":7559.9001034172,"v":562255.1995955671,"t":1712116800}
+{"o":7559.9001034172,"h":7594.3358294214,"l":7509.2020880563,"c":7584.7067214113,"v":479814.680691823,"t":1712120400}
+{"o":7584.7067214113,"h":7718.5044746935,"l":7552.6483712456,"c":7667.4734572107,"v":483862.0798792936,"t":1712124000}
+{"o":7667.4734572107,"h":7699.8669525576,"l":7609.5891275391,"c":7633.1457327052,"v":368218.9190414741,"t":1712127600}
+{"o":7633.1457327052,"h":7706.429087127,"l":7577.8320898289,"c":7670.2007604221,"v":428141.5365443233,"t":1712131200}
+{"o":7670.2007604221,"h":7704.2501776427,"l":7631.6659398339,"c":7654.3956964455,"v":393732.4907310691,"t":1712134800}
+{"o":7654.3956964455,"h":7684.7713395036,"l":7531.7658577267,"c":7584.6601272447,"v":395340.7422968526,"t":1712138400}
+{"o":7584.6601272447,"h":7600.5781089546,"l":7495.6580535028,"c":7555.9472593831,"v":662062.3039502153,"t":1712142000}
+{"o":7555.9472593831,"h":7605.4212471241,"l":7510.5924074884,"c":7564.648207096,"v":742657.0114267241,"t":1712145600}
+{"o":7564.648207096,"h":7618.6047904798,"l":7503.6729769226,"c":7524.4497203964,"v":703563.7241250252,"t":1712149200}
+{"o":7524.4497203964,"h":7712.3389811273,"l":7515.5964951924,"c":7662.9156576962,"v":700739.6227908779,"t":1712152800}
+{"o":7662.9156576962,"h":7677.7938765537,"l":7547.9510036164,"c":7603.8035954736,"v":614576.7983068342,"t":1712156400}
+{"o":7603.8035954736,"h":7682.2445380979,"l":7558.1219602661,"c":7616.1496243614,"v":692118.3544162686,"t":1712160000}
+{"o":7616.1496243614,"h":7650.7974221592,"l":7530.8969173702,"c":7557.1907424214,"v":683747.1047137529,"t":1712163600}
+{"o":7557.1907424214,"h":7567.5315702092,"l":7415.4583353656,"c":7496.5452495183,"v":595227.6665091998,"t":1712167200}
+{"o":7496.5452495183,"h":7516.0756201799,"l":7403.1922420563,"c":7468.2969377449,"v":487514.8667188497,"t":1712170800}
+{"o":7468.2969377449,"h":7478.0995131307,"l":7346.0251305209,"c":7379.8981109413,"v":610461.5907008415,"t":1712174400}
+{"o":7379.8981109413,"h":7473.9134130247,"l":7296.3225441511,"c":7445.7136538378,"v":606741.2792568712,"t":1712178000}
+{"o":7445.7136538378,"h":7500.2620033923,"l":7418.7995748707,"c":7488.7905474906,"v":486803.7557176527,"t":1712181600}
+{"o":7488.7905474906,"h":7516.2144263634,"l":7394.8699278722,"c":7441.434115981,"v":417031.7013371204,"t":1712185200}
+{"o":7441.434115981,"h":7538.8947860362,"l":7420.6402083328,"c":7510.6375006095,"v":482196.7974269486,"t":1712188800}
+{"o":7510.6375006095,"h":7512.9511738642,"l":7414.2395340229,"c":7471.2039825566,"v":464599.9934407229,"t":1712192400}
+{"o":7471.2039825566,"h":7482.4682171831,"l":7337.8660187116,"c":7377.9696099063,"v":586674.4718597378,"t":1712196000}
+{"o":7377.9696099063,"h":7414.2979039862,"l":7267.5126896274,"c":7301.5694594273,"v":564472.9572496719,"t":1712199600}
+{"o":7301.5694594273,"h":7332.0475940289,"l":7185.7279593221,"c":7317.9418902207,"v":547178.134416324,"t":1712203200}
+{"o":7317.9418902207,"h":7377.9764927909,"l":7295.5661242892,"c":7351.2910958631,"v":451572.191451756,"t":1712206800}
+{"o":7351.2910958631,"h":7424.143885564,"l":7337.2955708522,"c":7399.1757295557,"v":318000.8344923231,"t":1712210400}
+{"o":7399.1757295557,"h":7469.8936131397,"l":7378.4158489447,"c":7433.1323004564,"v":308103.2672731545,"t":1712214000}
+{"o":7433.1323004564,"h":7488.9161546944,"l":7415.2375134797,"c":7460.5785039561,"v":319884.7018131696,"t":1712217600}
+{"o":7460.5785039561,"h":7478.7406671279,"l":7376.193725863,"c":7451.1831583206,"v":355999.3202354605,"t":1712221200}
+{"o":7451.1831583206,"h":7493.9428478803,"l":7422.280557218,"c":7459.7799386782,"v":323266.0483324282,"t":1712224800}
+{"o":7459.7799386782,"h":7491.0337727329,"l":7418.0324572357,"c":7456.8483658616,"v":347229.392501147,"t":1712228400}
+{"o":7456.8483658616,"h":7536.8769974832,"l":7430.087718737,"c":7446.9958253355,"v":600925.3038919743,"t":1712232000}
+{"o":7446.9958253355,"h":7705.9788879342,"l":7426.9340634007,"c":7569.3234053545,"v":895990.315140921,"t":1712235600}
+{"o":7569.3234053545,"h":7624.5062570024,"l":7531.1264077667,"c":7570.2811865749,"v":555039.590056185,"t":1712239200}
+{"o":7570.2811865749,"h":7593.9781677584,"l":7496.8921033287,"c":7519.8657354792,"v":501116.0476026494,"t":1712242800}
+{"o":7519.8657354792,"h":7580.5454298278,"l":7510.6400606723,"c":7538.0734921072,"v":421068.5755485399,"t":1712246400}
+{"o":7538.0734921072,"h":7612.7361818783,"l":7496.3924990012,"c":7604.6184708813,"v":500637.3004927108,"t":1712250000}
+{"o":7604.6184708813,"h":7660.7006114027,"l":7461.3064307853,"c":7478.4661017308,"v":695609.5278781141,"t":1712253600}
+{"o":7478.4661017308,"h":7526.7849128074,"l":7336.0040472655,"c":7463.8412778541,"v":515930.9626756439,"t":1712257200}
+{"o":7463.8412778541,"h":7473.5497349796,"l":7267.8635582329,"c":7340.8191853261,"v":693514.2684575556,"t":1712260800}
+{"o":7340.8191853261,"h":7391.2361223612,"l":7285.0099630166,"c":7322.5142297446,"v":545432.5679701378,"t":1712264400}
+{"o":7322.5142297446,"h":7369.8111862902,"l":7296.2779309732,"c":7330.2345781296,"v":408231.6176703646,"t":1712268000}
+{"o":7330.2345781296,"h":7414.6364514603,"l":7307.8368844757,"c":7402.6516637698,"v":366758.5716477447,"t":1712271600}
+{"o":7402.6516637698,"h":7443.9250238857,"l":7358.9930190571,"c":7442.0622275561,"v":388243.258357385,"t":1712275200}
+{"o":7442.0622275561,"h":7445.5285705821,"l":7293.1637310151,"c":7333.9526812946,"v":473882.6518585252,"t":1712278800}
+{"o":7333.9526812946,"h":7351.1628269078,"l":7132.3896626785,"c":7159.4689436119,"v":538312.9597517985,"t":1712282400}
+{"o":7159.4689436119,"h":7248.746418131,"l":7136.1436417925,"c":7210.5483029046,"v":366186.1363355089,"t":1712286000}
+{"o":7210.5483029046,"h":7261.0636313033,"l":7036.1403876671,"c":7110.292119034,"v":390166.3965373354,"t":1712289600}
+{"o":7110.292119034,"h":7213.2935128379,"l":6953.2753971531,"c":7060.5573579957,"v":566673.9800196788,"t":1712293200}
+{"o":7060.5573579957,"h":7111.7526870543,"l":7016.0656977018,"c":7043.4645105809,"v":378861.7247399869,"t":1712296800}
+{"o":7043.4645105809,"h":7067.9354444364,"l":6929.8391854932,"c":7037.0659126217,"v":328399.6906478259,"t":1712300400}
+{"o":7037.0659126217,"h":7121.4379496879,"l":6907.4327493886,"c":6952.6952718919,"v":365938.2249895174,"t":1712304000}
+{"o":6952.6952718919,"h":6960.8295151454,"l":6869.0023013273,"c":6935.0269233157,"v":446534.2474635507,"t":1712307600}
+{"o":6935.0269233157,"h":6960.8213201417,"l":6828.3785287748,"c":6917.0528419116,"v":425411.1404703381,"t":1712311200}
+{"o":6917.0528419116,"h":6944.4073107476,"l":6799.0636107567,"c":6819.5089168135,"v":389863.3801117365,"t":1712314800}
+{"o":6819.5089168135,"h":6953.3631872303,"l":6639.7423645609,"c":6946.4731428609,"v":585285.2257971405,"t":1712318400}
+{"o":6946.4731428609,"h":7160.0298921192,"l":6860.9399844477,"c":7043.6741263824,"v":595903.8485881521,"t":1712322000}
+{"o":7043.6741263824,"h":7193.5789532099,"l":6985.7015909097,"c":7082.8818976347,"v":565931.0144288943,"t":1712325600}
+{"o":7082.8818976347,"h":7126.3936777895,"l":6931.5383335373,"c":7088.11327564,"v":482869.7099390099,"t":1712329200}
+{"o":7088.11327564,"h":7112.3261065216,"l":6954.1095221862,"c":7018.4629522994,"v":420579.6904725811,"t":1712332800}
+{"o":7018.4629522994,"h":7034.9938724147,"l":6904.4807770849,"c":6966.5512987376,"v":375898.5659888697,"t":1712336400}
+{"o":6966.5512987376,"h":7034.6314419624,"l":6933.630954792,"c":7027.144229827,"v":390341.6990891648,"t":1712340000}
+{"o":7027.144229827,"h":7116.8293716622,"l":6995.9026497949,"c":7061.0011918999,"v":432325.5412892138,"t":1712343600}
+{"o":7061.0011918999,"h":7117.4309805411,"l":7043.2529172182,"c":7074.910196186,"v":503460.6110724628,"t":1712347200}
+{"o":7074.910196186,"h":7151.2580104458,"l":7042.6065013988,"c":7043.3121763017,"v":395190.1495829082,"t":1712350800}
+{"o":7043.3121763017,"h":7072.3029249516,"l":7005.5747482457,"c":7015.8447861631,"v":313285.1839455844,"t":1712354400}
+{"o":7015.8447861631,"h":7064.7796763289,"l":7002.3112919914,"c":7012.8237169897,"v":277604.2789149527,"t":1712358000}
+{"o":7012.8237169897,"h":7101.4001987771,"l":6978.7476112804,"c":7050.387324537,"v":376962.9474839777,"t":1712361600}
+{"o":7050.387324537,"h":7096.9987318771,"l":7015.3298264478,"c":7028.2739997284,"v":297057.6319243374,"t":1712365200}
+{"o":7028.2739997284,"h":7056.8988832733,"l":6975.7093596792,"c":6990.8749924797,"v":286018.3976951393,"t":1712368800}
+{"o":6990.8749924797,"h":7095.2794133781,"l":6972.931762175,"c":7075.1167590095,"v":275813.2601684953,"t":1712372400}
+{"o":7075.1167590095,"h":7088.4957196707,"l":7033.3431078799,"c":7066.6373199294,"v":271594.9667716049,"t":1712376000}
+{"o":7066.6373199294,"h":7170.3389727165,"l":7044.6130901903,"c":7139.4244003481,"v":355455.5511410601,"t":1712379600}
+{"o":7139.4244003481,"h":7167.4061664447,"l":7115.4252821819,"c":7154.0256664788,"v":303829.4996185338,"t":1712383200}
+{"o":7154.0256664788,"h":7164.5448142999,"l":7091.3682597337,"c":7131.4372027152,"v":282137.4049328621,"t":1712386800}
+{"o":7131.4372027152,"h":7168.2735559844,"l":7099.028006332,"c":7155.8226852691,"v":286174.8602497029,"t":1712390400}
+{"o":7155.8226852691,"h":7181.7136225332,"l":7077.6990028784,"c":7088.5797571633,"v":288623.1460665449,"t":1712394000}
+{"o":7088.5797571633,"h":7117.7749315342,"l":7051.3733115316,"c":7082.8267885586,"v":240738.719090092,"t":1712397600}
+{"o":7082.8267885586,"h":7105.1685101842,"l":7045.7712750798,"c":7066.3353071852,"v":222830.1285795437,"t":1712401200}
+{"o":7066.3353071852,"h":7093.3257874217,"l":7013.9737284778,"c":7044.5813216509,"v":243586.2000824691,"t":1712404800}
+{"o":7044.5813216509,"h":7058.4307894638,"l":6944.0002582509,"c":7003.7465498843,"v":225867.17891166,"t":1712408400}
+{"o":7003.7465498843,"h":7079.878979188,"l":6969.562793559,"c":7046.8146072027,"v":243647.3031735198,"t":1712412000}
+{"o":7046.8146072027,"h":7184.9924578803,"l":7032.7265253154,"c":7121.6817206522,"v":313820.6450635003,"t":1712415600}
+{"o":7121.6817206522,"h":7198.4108485861,"l":7102.8417128239,"c":7144.8465982705,"v":444284.3669711064,"t":1712419200}
+{"o":7144.8465982705,"h":7174.8732400606,"l":7055.552253389,"c":7135.239147953,"v":349988.1989165772,"t":1712422800}
+{"o":7135.239147953,"h":7162.1977384695,"l":7085.0588943819,"c":7124.3326317037,"v":294259.4017274331,"t":1712426400}
+{"o":7124.3326317037,"h":7154.9853122364,"l":7109.668945161,"c":7134.9275520253,"v":278548.3612084679,"t":1712430000}
+{"o":7134.9275520253,"h":7163.6118664487,"l":7109.5904215104,"c":7155.1453572526,"v":304831.2210188123,"t":1712433600}
+{"o":7155.1453572526,"h":7181.787758186,"l":7115.6364056041,"c":7147.0631355016,"v":320610.6222952188,"t":1712437200}
+{"o":7147.0631355016,"h":7202.2275779151,"l":7116.0911893675,"c":7184.1616989716,"v":425909.9198586494,"t":1712440800}
+{"o":7184.1616989716,"h":7249.9315420197,"l":7175.4779901019,"c":7191.6098052246,"v":472917.8147868604,"t":1712444400}
+{"o":7191.6098052246,"h":7204.7217029059,"l":7057.2243321324,"c":7161.956449352,"v":303440.198714212,"t":1712448000}
+{"o":7161.956449352,"h":7344.220698583,"l":7158.5042072497,"c":7331.5549424683,"v":418389.7510864414,"t":1712451600}
+{"o":7331.5549424683,"h":7369.4818310671,"l":7257.2833956182,"c":7275.5470244691,"v":378679.8504675934,"t":1712455200}
+{"o":7275.5470244691,"h":7337.7814588465,"l":7254.6425778625,"c":7267.5027843227,"v":368762.7480039085,"t":1712458800}
+{"o":7267.5027843227,"h":7361.132628791,"l":7238.7323634671,"c":7260.7114539561,"v":343145.9367356999,"t":1712462400}
+{"o":7260.7114539561,"h":7302.7268035377,"l":7240.4231516564,"c":7280.525787288,"v":276693.7894399663,"t":1712466000}
+{"o":7280.525787288,"h":7309.3414590839,"l":7205.3289213339,"c":7220.6864904607,"v":360398.7040375868,"t":1712469600}
+{"o":7220.6864904607,"h":7245.6279032501,"l":7204.2348558761,"c":7228.6868918165,"v":282719.1749882387,"t":1712473200}
+{"o":7228.6868918165,"h":7274.4566073161,"l":7210.7513559171,"c":7242.904889979,"v":271471.4755826058,"t":1712476800}
+{"o":7242.904889979,"h":7263.8347362177,"l":7176.359425931,"c":7212.1543236622,"v":244824.6544298154,"t":1712480400}
+{"o":7212.1543236622,"h":7262.5553579676,"l":7185.0538383359,"c":7255.4526185542,"v":230318.6805231222,"t":1712484000}
+{"o":7255.4526185542,"h":7287.1403230105,"l":7223.3534223643,"c":7268.3104297259,"v":226994.9803700001,"t":1712487600}
+{"o":7268.3104297259,"h":7304.3313539839,"l":7216.4271299751,"c":7282.5734849542,"v":216695.2012186792,"t":1712491200}
+{"o":7282.5734849542,"h":7317.2694950578,"l":7263.5395826645,"c":7300.2305433851,"v":323754.3138121317,"t":1712494800}
+{"o":7300.2305433851,"h":7333.7857833049,"l":7256.3533809766,"c":7310.8461859368,"v":269527.5689243746,"t":1712498400}
+{"o":7310.8461859368,"h":7358.1535869313,"l":7221.9372331036,"c":7226.155226663,"v":319732.9667653239,"t":1712502000}
+{"o":7226.155226663,"h":7345.3681492534,"l":7221.0493902045,"c":7304.2719250281,"v":376868.981513099,"t":1712505600}
+{"o":7304.2719250281,"h":7329.6031584334,"l":7226.8046788168,"c":7244.3381146338,"v":350425.7673578372,"t":1712509200}
+{"o":7244.3381146338,"h":7266.4569029261,"l":7143.2735451422,"c":7191.5261309403,"v":409493.181421171,"t":1712512800}
+{"o":7191.5261309403,"h":7221.1930840653,"l":7138.2781424788,"c":7169.9975409445,"v":451880.7047173231,"t":1712516400}
+{"o":7169.9975409445,"h":7220.5080677046,"l":7136.8248718789,"c":7189.5477932647,"v":370218.176719682,"t":1712520000}
+{"o":7189.5477932647,"h":7222.4301569225,"l":7137.4365075444,"c":7150.4348556067,"v":294932.4315392583,"t":1712523600}
+{"o":7150.4348556067,"h":7237.5749436659,"l":7108.3873756432,"c":7180.477589418,"v":290559.4242101269,"t":1712527200}
+{"o":7180.477589418,"h":7239.5681835394,"l":7165.1913982611,"c":7217.8040618611,"v":261051.9265595026,"t":1712530800}
+{"o":7217.8040618611,"h":7240.0381765052,"l":7074.7431296929,"c":7151.4275424547,"v":312223.0448874986,"t":1712534400}
+{"o":7151.4275424547,"h":7213.5728728409,"l":7103.8849890246,"c":7126.4958090064,"v":266238.4338852523,"t":1712538000}
+{"o":7126.4958090064,"h":7154.3811548695,"l":7084.1458508214,"c":7101.7186475407,"v":311795.3857405398,"t":1712541600}
+{"o":7101.7186475407,"h":7133.3709383539,"l":7000.3649572213,"c":7078.6571027265,"v":324421.6085777877,"t":1712545200}
+{"o":7078.6571027265,"h":7121.5755494648,"l":7063.1956393292,"c":7080.0565613831,"v":301592.1455910362,"t":1712548800}
+{"o":7080.0565613831,"h":7134.1221472149,"l":7027.9454355957,"c":7122.7199776887,"v":285558.3844919817,"t":1712552400}
+{"o":7122.7199776887,"h":7180.1217193247,"l":7086.1764181895,"c":7115.5446739728,"v":306331.1450676559,"t":1712556000}
+{"o":7115.5446739728,"h":7291.8541396815,"l":7092.193998991,"c":7238.2716533853,"v":471852.0398276009,"t":1712559600}
+{"o":7238.2716533853,"h":7413.3627489429,"l":7220.6056294266,"c":7384.3622338172,"v":532190.9336457343,"t":1712563200}
+{"o":7384.3622338172,"h":7460.2398616157,"l":7340.1088461184,"c":7358.6071808462,"v":425671.2802487258,"t":1712566800}
+{"o":7358.6071808462,"h":7405.1398254133,"l":7311.8391679413,"c":7365.6802567473,"v":333450.2316672222,"t":1712570400}
+{"o":7365.6802567473,"h":7383.7122539947,"l":7309.4195891671,"c":7342.4440359362,"v":283692.4628037331,"t":1712574000}
+{"o":7342.4440359362,"h":7382.3865774678,"l":7245.2069301075,"c":7255.105282645,"v":326592.6381638771,"t":1712577600}
+{"o":7255.105282645,"h":7458.5497356885,"l":7193.7360275117,"c":7279.9387574358,"v":457885.4607161164,"t":1712581200}
+{"o":7279.9387574358,"h":7299.7482010116,"l":7134.6692631824,"c":7258.307808621,"v":372608.206133695,"t":1712584800}
+{"o":7258.307808621,"h":7331.3800793935,"l":7233.5585272715,"c":7297.4902389108,"v":592737.524523861,"t":1712588400}
+{"o":7297.4902389108,"h":7440.8649575342,"l":7272.7940589392,"c":7302.0125650127,"v":569337.1243292686,"t":1712592000}
+{"o":7302.0125650127,"h":7593.3222585351,"l":7240.2242501219,"c":7265.0386936714,"v":494160.1800535903,"t":1712595600}
+{"o":7265.0386936714,"h":7322.2838744809,"l":7240.7170272028,"c":7247.8013388365,"v":352965.0782821475,"t":1712599200}
+{"o":7247.8013388365,"h":7271.9729922485,"l":7187.1287717458,"c":7219.519196973,"v":392449.2181846958,"t":1712602800}
+{"o":7219.519196973,"h":7267.2291290981,"l":7186.6951651615,"c":7240.3117956791,"v":349360.9345053649,"t":1712606400}
+{"o":7240.3117956791,"h":7306.3167136899,"l":7230.845819289,"c":7295.6060561015,"v":328793.7520238877,"t":1712610000}
+{"o":7295.6060561015,"h":7311.2587413615,"l":7245.2413491056,"c":7287.4338832085,"v":327080.3476036525,"t":1712613600}
+{"o":7287.4338832085,"h":7379.6000461216,"l":7242.5130645536,"c":7269.9882251257,"v":398555.4994520341,"t":1712617200}
+{"o":7269.9882251257,"h":7286.9494135818,"l":7176.2537902699,"c":7241.2885394202,"v":404749.6826202532,"t":1712620800}
+{"o":7241.2885394202,"h":7263.9831701772,"l":7179.3696213547,"c":7212.1277091561,"v":429728.3614464046,"t":1712624400}
+{"o":7212.1277091561,"h":7263.2253590077,"l":7186.6291476401,"c":7218.9001308588,"v":354255.8403306752,"t":1712628000}
+{"o":7218.9001308588,"h":7247.5153172451,"l":7089.6912891095,"c":7149.011606971,"v":341802.2604274219,"t":1712631600}
+{"o":7149.011606971,"h":7175.8419710306,"l":7110.9436356559,"c":7155.1696148032,"v":335123.7954575398,"t":1712635200}
+{"o":7155.1696148032,"h":7226.0599822451,"l":7136.4133545609,"c":7170.3479841794,"v":289613.9198473616,"t":1712638800}
+{"o":7170.3479841794,"h":7190.4656720027,"l":7056.7836875208,"c":7094.4815009943,"v":475496.9339505335,"t":1712642400}
+{"o":7094.4815009943,"h":7115.0987988332,"l":7030.6775159749,"c":7066.2354909107,"v":525861.6809596611,"t":1712646000}
+{"o":7066.2354909107,"h":7078.6008862471,"l":6876.5514812159,"c":7051.9963976993,"v":494121.2364153977,"t":1712649600}
+{"o":7051.9963976993,"h":7094.4310630956,"l":7007.2905871822,"c":7044.9972473848,"v":343650.4307138242,"t":1712653200}
+{"o":7044.9972473848,"h":7089.372423485,"l":7012.9922265387,"c":7062.9738420652,"v":293987.8209715058,"t":1712656800}
+{"o":7062.9738420652,"h":7109.3852694306,"l":7044.2731569256,"c":7082.6159751443,"v":289813.2358545386,"t":1712660400}
+{"o":7082.6159751443,"h":7103.2607362882,"l":6991.3032214438,"c":7065.4842912182,"v":291678.988816784,"t":1712664000}
+{"o":7065.4842912182,"h":7081.8656870856,"l":6968.1026537093,"c":6975.8467671453,"v":352306.3496480605,"t":1712667600}
+{"o":6975.8467671453,"h":7036.6079033887,"l":6819.8071552419,"c":6903.552756929,"v":521445.3610554846,"t":1712671200}
+{"o":6903.552756929,"h":6951.6379983828,"l":6791.9003696615,"c":6935.4691696232,"v":559515.4228510449,"t":1712674800}
+{"o":6935.4691696232,"h":7015.2687010672,"l":6901.8098774713,"c":6992.3472708032,"v":470987.2621553282,"t":1712678400}
+{"o":6992.3472708032,"h":7139.6599765087,"l":6961.384374488,"c":7059.0766904718,"v":446036.9514094198,"t":1712682000}
+{"o":7059.0766904718,"h":7091.0143803269,"l":6990.4230323703,"c":7016.1713380586,"v":312132.3418188925,"t":1712685600}
+{"o":7016.1713380586,"h":7036.4058013915,"l":6973.3320544569,"c":7011.3685409451,"v":292822.2486040393,"t":1712689200}
+{"o":7011.3685409451,"h":7076.6710343687,"l":6991.3388057688,"c":7035.7137077742,"v":226638.6131288732,"t":1712692800}
+{"o":7035.7137077742,"h":7054.7161695419,"l":6979.7643882037,"c":6996.5788800912,"v":191917.6687086879,"t":1712696400}
+{"o":6996.5788800912,"h":7031.2748760491,"l":6953.1749214725,"c":6990.8680019599,"v":224170.8353656581,"t":1712700000}
+{"o":6990.8680019599,"h":7021.8027439534,"l":6913.2990869668,"c":6930.5250589405,"v":249292.013767943,"t":1712703600}
+{"o":6930.5250589405,"h":6960.125878091,"l":6881.0391915567,"c":6928.6325540394,"v":229413.7480968684,"t":1712707200}
+{"o":6928.6325540394,"h":6934.6016243891,"l":6790.0469459633,"c":6915.2860727227,"v":278006.0790738173,"t":1712710800}
+{"o":6915.2860727227,"h":6955.6936768873,"l":6778.5393756897,"c":6825.1845944461,"v":335048.1790739372,"t":1712714400}
+{"o":6825.1845944461,"h":6897.4190055452,"l":6791.3541124418,"c":6888.9563832372,"v":341634.5120074128,"t":1712718000}
+{"o":6888.9563832372,"h":6916.2565295297,"l":6861.4186076352,"c":6873.9383586019,"v":299945.3008485548,"t":1712721600}
+{"o":6873.9383586019,"h":6923.7498968477,"l":6833.6682442596,"c":6897.309875421,"v":336058.3256403877,"t":1712725200}
+{"o":6897.309875421,"h":6979.8061594321,"l":6889.6449302849,"c":6935.9515609064,"v":210796.1708407369,"t":1712728800}
+{"o":6935.9515609064,"h":6985.28341099,"l":6924.4990895141,"c":6943.1686303049,"v":235982.995808423,"t":1712732400}
+{"o":6943.1686303049,"h":6946.5648036426,"l":6858.644436265,"c":6866.5202914803,"v":301395.5438732871,"t":1712736000}
+{"o":6866.5202914803,"h":6923.1884259176,"l":6847.1120188988,"c":6881.2105450011,"v":272407.1505841322,"t":1712739600}
+{"o":6881.2105450011,"h":6896.910328465,"l":6765.1469208549,"c":6815.0548836513,"v":304612.2989390066,"t":1712743200}
+{"o":6815.0548836513,"h":6854.665591903,"l":6797.1738419884,"c":6843.2011626501,"v":283414.4498060888,"t":1712746800}
+{"o":6843.2011626501,"h":6863.3495367928,"l":6525.1587165124,"c":6654.8157553337,"v":692382.2004974621,"t":1712750400}
+{"o":6654.8157553337,"h":6679.7650527471,"l":6462.9905883064,"c":6663.5557991573,"v":478458.4354684574,"t":1712754000}
+{"o":6663.5557991573,"h":6831.0693656889,"l":6625.1235190803,"c":6793.0503121217,"v":511541.4339822218,"t":1712757600}
+{"o":6793.0503121217,"h":6809.8487056083,"l":6709.8757088099,"c":6754.0303225293,"v":370509.2877382616,"t":1712761200}
+{"o":6754.0303225293,"h":6911.2756432719,"l":6704.1212079938,"c":6898.8443697244,"v":449545.7720736461,"t":1712764800}
+{"o":6898.8443697244,"h":6961.9678663583,"l":6747.5277286112,"c":6877.4743476055,"v":419954.7129405387,"t":1712768400}
+{"o":6877.4743476055,"h":6883.7554113847,"l":6746.8848584057,"c":6783.8741789727,"v":382098.2584312846,"t":1712772000}
+{"o":6783.8741789727,"h":6888.4675592748,"l":6768.0491948461,"c":6877.7621522246,"v":334543.7538616842,"t":1712775600}
+{"o":6877.7621522246,"h":6927.269913079,"l":6843.4844173995,"c":6877.0856381923,"v":313776.4032968649,"t":1712779200}
+{"o":6877.0856381923,"h":6985.6055383325,"l":6852.322679002,"c":6946.9192348329,"v":291804.9499901835,"t":1712782800}
+{"o":6946.9192348329,"h":7057.4152427934,"l":6910.4081142349,"c":6994.3600805509,"v":624009.955681461,"t":1712786400}
+{"o":6994.3600805509,"h":7035.990486822,"l":6939.6399905613,"c":6970.805492933,"v":438106.8202370485,"t":1712790000}
+{"o":6970.805492933,"h":6989.7381065985,"l":6887.8892344521,"c":6925.7378051999,"v":389376.768827321,"t":1712793600}
+{"o":6925.7378051999,"h":6940.8623154931,"l":6878.9607098684,"c":6891.7482210412,"v":358456.4142150428,"t":1712797200}
+{"o":6891.7482210412,"h":6957.7414654309,"l":6856.0057725472,"c":6937.0349022268,"v":476514.2793516175,"t":1712800800}
+{"o":6937.0349022268,"h":6957.9393247761,"l":6902.8022000133,"c":6944.0846719649,"v":375531.9207648841,"t":1712804400}
+{"o":6944.0846719649,"h":6995.7168966202,"l":6899.3122260853,"c":6983.0987890435,"v":385587.1550594167,"t":1712808000}
+{"o":6983.0987890435,"h":6996.4488617987,"l":6934.3203553392,"c":6989.9313966104,"v":436072.0973428082,"t":1712811600}
+{"o":6989.9313966104,"h":7038.3805066488,"l":6960.1626723304,"c":7026.9073596907,"v":380718.1272228521,"t":1712815200}
+{"o":7026.9073596907,"h":7078.7107360267,"l":7002.9339822397,"c":7021.4014234538,"v":365676.4976524862,"t":1712818800}
+{"o":7021.4014234538,"h":7066.4674643566,"l":6999.7467106986,"c":7023.064359926,"v":331675.6993671103,"t":1712822400}
+{"o":7023.064359926,"h":7041.7282877277,"l":6946.1408506797,"c":6953.0383528297,"v":282129.1120496548,"t":1712826000}
+{"o":6953.0383528297,"h":6984.1891769086,"l":6916.3115129097,"c":6927.0390500554,"v":310414.4793259304,"t":1712829600}
+{"o":6927.0390500554,"h":6951.0019888257,"l":6835.595336525,"c":6857.0189685474,"v":344951.4964270376,"t":1712833200}
+{"o":6857.0189685474,"h":6946.8103969569,"l":6834.5073717742,"c":6905.8267089353,"v":399651.4956947253,"t":1712836800}
+{"o":6905.8267089353,"h":7050.467792894,"l":6888.3075813107,"c":6952.5219843887,"v":490222.8197790714,"t":1712840400}
+{"o":6952.5219843887,"h":7000.8663220204,"l":6843.5627125827,"c":6975.6554047891,"v":496689.0654732334,"t":1712844000}
+{"o":6975.6554047891,"h":7040.1997193156,"l":6787.0189388164,"c":6968.980682188,"v":515307.8618253566,"t":1712847600}
+{"o":6968.980682188,"h":7056.1932508695,"l":6913.2769075752,"c":6991.3921555405,"v":408943.7424155722,"t":1712851200}
+{"o":6991.3921555405,"h":7059.9648248266,"l":6973.9590363964,"c":7023.7799548748,"v":400609.0818474078,"t":1712854800}
+{"o":7023.7799548748,"h":7090.2504206011,"l":6981.4654409853,"c":7032.8605925806,"v":465968.0500100791,"t":1712858400}
+{"o":7032.8605925806,"h":7079.7193125854,"l":7006.9197061185,"c":7022.5792659022,"v":362783.4414221118,"t":1712862000}
+{"o":7022.5792659022,"h":7074.446434337,"l":7002.0369882901,"c":7017.3518265028,"v":376561.3498534191,"t":1712865600}
+{"o":7017.3518265028,"h":7041.5189936198,"l":6925.5535502465,"c":6940.3069038467,"v":448309.4532641235,"t":1712869200}
+{"o":6940.3069038467,"h":6970.3207865606,"l":6918.501450471,"c":6952.4306291006,"v":413159.3935150885,"t":1712872800}
+{"o":6952.4306291006,"h":6965.2663873944,"l":6913.6560737068,"c":6933.4804676597,"v":400594.0817476851,"t":1712876400}
+{"o":6933.4804676597,"h":6989.0256455323,"l":6917.2075292628,"c":6971.1532333936,"v":354376.7453438835,"t":1712880000}
+{"o":6971.1532333936,"h":7011.1986187919,"l":6931.1196379953,"c":6939.474288122,"v":388517.3877311876,"t":1712883600}
+{"o":6939.474288122,"h":7011.8892941994,"l":6923.0107054733,"c":6962.583885727,"v":378936.358440692,"t":1712887200}
+{"o":6962.583885727,"h":7026.0005783381,"l":6956.9532054084,"c":7004.4357776216,"v":321275.4947000801,"t":1712890800}
+{"o":7004.4357776216,"h":7033.9636957103,"l":6958.8275853141,"c":7015.7988366189,"v":318128.9549525381,"t":1712894400}
+{"o":7015.7988366189,"h":7066.7794500716,"l":6992.862841855,"c":7064.251286867,"v":376345.204405585,"t":1712898000}
+{"o":7064.251286867,"h":7074.6503342106,"l":6978.2708801182,"c":7005.4966320015,"v":323824.7842033887,"t":1712901600}
+{"o":7005.4966320015,"h":7040.158185569,"l":6946.6325812566,"c":6963.814694062,"v":282165.2938077822,"t":1712905200}
+{"o":6963.814694062,"h":6986.8710551926,"l":6889.386941215,"c":6952.5400925171,"v":300327.6977764865,"t":1712908800}
+{"o":6952.5400925171,"h":6990.2437804446,"l":6909.0261045698,"c":6930.8401401524,"v":257231.1744530716,"t":1712912400}
+{"o":6930.8401401524,"h":6941.815079571,"l":6882.3174271442,"c":6919.2872977503,"v":294259.5982201382,"t":1712916000}
+{"o":6919.2872977503,"h":6967.0465817521,"l":6893.5791373781,"c":6943.2158728048,"v":308692.4337234065,"t":1712919600}
+{"o":6943.2158728048,"h":6960.0198830027,"l":6600.7540071911,"c":6818.6987456884,"v":394717.3576990932,"t":1712923200}
+{"o":6818.6987456884,"h":6840.3805090817,"l":6626.8166869442,"c":6740.9305764052,"v":681268.8706007948,"t":1712926800}
+{"o":6740.9305764052,"h":6784.8451486057,"l":6676.5427802885,"c":6726.6763405785,"v":493891.8433476713,"t":1712930400}
+{"o":6726.6763405785,"h":6781.1193956781,"l":6639.3721621814,"c":6724.471570925,"v":458190.7578543812,"t":1712934000}
+{"o":6724.471570925,"h":6749.0083176366,"l":6615.9185720711,"c":6669.2641725256,"v":619376.7020968548,"t":1712937600}
+{"o":6669.2641725256,"h":6694.3847790803,"l":6390.8458891244,"c":6581.7507550544,"v":920698.9368013907,"t":1712941200}
+{"o":6581.7507550544,"h":6581.7564560697,"l":5678.6802269842,"c":6078.5094436541,"v":1301114.7199368828,"t":1712944800}
+{"o":6078.5094436541,"h":6311.678086984,"l":5728.3840866946,"c":6012.3823203975,"v":1018628.8791229588,"t":1712948400}
+{"o":6012.3823203975,"h":6258.8785483835,"l":5971.7950241714,"c":6141.641942209,"v":605485.8285987531,"t":1712952000}
+{"o":6141.641942209,"h":6239.9579975358,"l":6011.6409421143,"c":6112.8893923202,"v":522027.9152722628,"t":1712955600}
+{"o":6112.8893923202,"h":6155.2649636213,"l":6010.2256901173,"c":6086.4768426524,"v":551297.6443105165,"t":1712959200}
+{"o":6086.4768426524,"h":6205.0337838767,"l":6010.0115272948,"c":6158.9395797378,"v":469606.0793523626,"t":1712962800}
+{"o":6158.9395797378,"h":6186.9667754988,"l":6072.7285160986,"c":6091.7765830011,"v":475668.2260048667,"t":1712966400}
+{"o":6091.7765830011,"h":6101.2006831509,"l":5776.6174950946,"c":5870.8166310681,"v":575019.0071738492,"t":1712970000}
+{"o":5870.8166310681,"h":6026.3531149176,"l":5736.1348957489,"c":6006.1277886644,"v":570252.7681298567,"t":1712973600}
+{"o":6006.1277886644,"h":6158.1635720661,"l":5974.3595716671,"c":6100.778451045,"v":490911.7390000162,"t":1712977200}
+{"o":6100.778451045,"h":6228.5042427159,"l":6077.0926178407,"c":6175.794837788,"v":446100.9719354991,"t":1712980800}
+{"o":6175.794837788,"h":6232.8752420296,"l":6126.5509438264,"c":6136.0454514982,"v":327235.4108459913,"t":1712984400}
+{"o":6136.0454514982,"h":6186.1020050217,"l":6100.7516630266,"c":6159.0546856062,"v":300229.986835626,"t":1712988000}
+{"o":6159.0546856062,"h":6177.8537980699,"l":6053.9988169477,"c":6075.3438291011,"v":259693.2389070086,"t":1712991600}
+{"o":6075.3438291011,"h":6117.1822494449,"l":6010.8668230526,"c":6025.4704114169,"v":261335.3254184601,"t":1712995200}
+{"o":6025.4704114169,"h":6093.0519347893,"l":6010.6252066554,"c":6078.0273525153,"v":321600.8020972632,"t":1712998800}
+{"o":6078.0273525153,"h":6121.8913559196,"l":6051.2411896634,"c":6110.9319854166,"v":313275.0101754339,"t":1713002400}
+{"o":6110.9319854166,"h":6168.5488833517,"l":6069.94447675,"c":6081.9222317005,"v":320142.1527203612,"t":1713006000}
+{"o":6081.9222317005,"h":6143.8101968652,"l":6036.3611808063,"c":6108.7703586579,"v":307590.7931676332,"t":1713009600}
+{"o":6108.7703586579,"h":6154.3116161097,"l":6048.6880089459,"c":6077.7209746283,"v":322847.8373284125,"t":1713013200}
+{"o":6077.7209746283,"h":6103.3674865121,"l":5991.0152048883,"c":6027.5714143576,"v":329710.7420481417,"t":1713016800}
+{"o":6027.5714143576,"h":6102.9186261474,"l":5957.8399893164,"c":5991.3413552739,"v":451645.3748554373,"t":1713020400}
+{"o":5991.3413552739,"h":6022.0590108972,"l":5802.6208857722,"c":5853.0037512778,"v":505745.8500975942,"t":1713024000}
+{"o":5853.0037512778,"h":5856.0507744198,"l":5457.2154396726,"c":5595.8018418502,"v":1035497.6045561398,"t":1713027600}
+{"o":5595.8018418502,"h":5812.5650249726,"l":5416.3946967177,"c":5764.62251578,"v":690845.9478574046,"t":1713031200}
+{"o":5764.62251578,"h":5793.5957005802,"l":5137.1881519135,"c":5365.9153386519,"v":695156.3008874955,"t":1713034800}
+{"o":5365.9153386519,"h":5411.0326381352,"l":4616.8612954036,"c":4992.7966674338,"v":2045557.5223201418,"t":1713038400}
+{"o":4992.7966674338,"h":5348.7756578556,"l":4729.2049711722,"c":5331.2136942473,"v":1377346.1699867893,"t":1713042000}
+{"o":5331.2136942473,"h":5743.6639326421,"l":5071.9966471457,"c":5675.6371884882,"v":1454908.3982093148,"t":1713045600}
+{"o":5675.6371884882,"h":5710.8596242565,"l":5414.9542766384,"c":5549.1163106517,"v":1094016.6739870701,"t":1713049200}
+{"o":5549.1163106517,"h":5664.1288545289,"l":5422.8140424211,"c":5535.5771665094,"v":820917.2660027619,"t":1713052800}
+{"o":5535.5771665094,"h":5634.8914857743,"l":5398.4499068415,"c":5571.706691409,"v":506771.7284363848,"t":1713056400}
+{"o":5571.706691409,"h":5609.3857021994,"l":5398.5091259993,"c":5406.8309128373,"v":482946.3484716521,"t":1713060000}
+{"o":5406.8309128373,"h":5668.4017953457,"l":5101.7510580909,"c":5422.9284140821,"v":525794.7847626437,"t":1713063600}
+{"o":5422.9284140821,"h":5686.1675616838,"l":5381.3301562126,"c":5634.1839475214,"v":546854.108022369,"t":1713067200}
+{"o":5634.1839475214,"h":5776.8523284525,"l":5612.6802404244,"c":5735.5249744337,"v":569586.6546318701,"t":1713070800}
+{"o":5735.5249744337,"h":5826.4143826417,"l":5650.7612050565,"c":5754.7400538991,"v":469050.9864306284,"t":1713074400}
+{"o":5754.7400538991,"h":5814.8233751983,"l":5709.2564222977,"c":5789.821120501,"v":379801.3202075419,"t":1713078000}
+{"o":5789.821120501,"h":5851.0084396658,"l":5730.9625535089,"c":5753.8285790181,"v":424135.495332757,"t":1713081600}
+{"o":5753.8285790181,"h":5807.602577039,"l":5649.8545605984,"c":5690.9236495451,"v":408911.0851353324,"t":1713085200}
+{"o":5690.9236495451,"h":5785.2059933225,"l":5688.8703623594,"c":5731.070880885,"v":449452.1909573888,"t":1713088800}
+{"o":5731.070880885,"h":5753.1062256754,"l":5438.6700758484,"c":5586.3671055848,"v":389149.2052166823,"t":1713092400}
+{"o":5586.3671055848,"h":5758.4768101568,"l":5552.3796067502,"c":5693.0943315955,"v":437492.7620781802,"t":1713096000}
+{"o":5693.0943315955,"h":5766.5031414052,"l":5505.1465830386,"c":5542.4805226121,"v":533493.7082841435,"t":1713099600}
+{"o":5542.4805226121,"h":5621.6634620668,"l":5381.3703302216,"c":5519.7311969214,"v":598100.0974592204,"t":1713103200}
+{"o":5519.7311969214,"h":5642.3403882553,"l":5492.8023060809,"c":5550.5909470084,"v":568226.9574370212,"t":1713106800}
+{"o":5550.5909470084,"h":5709.6962818202,"l":5531.2858125869,"c":5595.6118330187,"v":574135.2446355114,"t":1713110400}
+{"o":5595.6118330187,"h":5645.2803561891,"l":5297.7975466007,"c":5541.3254395608,"v":851365.3251176947,"t":1713114000}
+{"o":5541.3254395608,"h":5757.41577766,"l":5522.9157592334,"c":5723.4360773626,"v":613334.382929309,"t":1713117600}
+{"o":5723.4360773626,"h":5747.9488970287,"l":5647.5807000138,"c":5697.6154365404,"v":432825.5025714876,"t":1713121200}
+{"o":5697.6154365404,"h":5776.4462798219,"l":5653.3361556493,"c":5674.6960220174,"v":457108.3263236984,"t":1713124800}
+{"o":5674.6960220174,"h":5706.9284146888,"l":5608.7426191116,"c":5691.6532804138,"v":435577.2797487822,"t":1713128400}
+{"o":5691.6532804138,"h":6079.4463517245,"l":5681.3848838601,"c":6054.4808737727,"v":764927.2966292386,"t":1713132000}
+{"o":6054.4808737727,"h":6150.1159947357,"l":6038.2967381565,"c":6094.9592442875,"v":534048.6422429708,"t":1713135600}
+{"o":6094.9592442875,"h":6094.9592442875,"l":5937.469162899,"c":5978.6092873173,"v":457298.1618449016,"t":1713139200}
+{"o":5978.6092873173,"h":6017.8250474281,"l":5915.0485121459,"c":5968.6157634983,"v":410028.2248456255,"t":1713142800}
+{"o":5968.6157634983,"h":5988.6599319002,"l":5890.2907959679,"c":5915.2311697939,"v":347784.877426221,"t":1713146400}
+{"o":5915.2311697939,"h":5999.6638269074,"l":5898.0589035738,"c":5953.7868714143,"v":336623.5996630729,"t":1713150000}
+{"o":5953.7868714143,"h":5983.237864473,"l":5834.3045167482,"c":5960.160515279,"v":366272.586947425,"t":1713153600}
+{"o":5960.160515279,"h":6112.0732893828,"l":5898.3923600733,"c":6105.6320766053,"v":362883.3982750463,"t":1713157200}
+{"o":6105.6320766053,"h":6305.6243623337,"l":6072.8976949507,"c":6256.9865946286,"v":616045.6001248978,"t":1713160800}
+{"o":6256.9865946286,"h":6294.3312186976,"l":6188.605552718,"c":6193.5354201047,"v":469203.1794432961,"t":1713164400}
+{"o":6193.5354201047,"h":6240.0866172391,"l":6144.7094058278,"c":6163.084876354,"v":385455.9737046023,"t":1713168000}
+{"o":6163.084876354,"h":6232.397443191,"l":6121.1345857351,"c":6197.6397512447,"v":340800.273798642,"t":1713171600}
+{"o":6197.6397512447,"h":6237.2408865,"l":6166.3765637706,"c":6176.344136579,"v":298167.4339033788,"t":1713175200}
+{"o":6176.344136579,"h":6201.008682168,"l":6067.1659448682,"c":6072.9890492025,"v":319659.3859454776,"t":1713178800}
+{"o":6072.9890492025,"h":6117.6328877164,"l":6005.7625461044,"c":6074.536932593,"v":393982.1615063759,"t":1713182400}
+{"o":6074.536932593,"h":6171.7291039055,"l":5967.5272658706,"c":6011.1128416373,"v":427784.8467078072,"t":1713186000}
+{"o":6011.1128416373,"h":6128.9659823394,"l":5727.2696524184,"c":5824.6259641593,"v":764189.0551943263,"t":1713189600}
+{"o":5824.6259641593,"h":5936.6703103024,"l":5666.6609333661,"c":5766.2740389939,"v":849727.2647308587,"t":1713193200}
+{"o":5766.2740389939,"h":5864.6024468662,"l":5422.0656452295,"c":5622.7597382598,"v":660135.0600577954,"t":1713196800}
+{"o":5622.7597382598,"h":5739.6622326118,"l":5427.1087570569,"c":5594.9525359973,"v":726072.7829501361,"t":1713200400}
+{"o":5594.9525359973,"h":5633.7514235261,"l":5241.8054261357,"c":5435.0087717059,"v":706714.1960014199,"t":1713204000}
+{"o":5435.0087717059,"h":5598.1476420295,"l":5271.086783172,"c":5547.4238176153,"v":723091.0666332482,"t":1713207600}
+{"o":5547.4238176153,"h":5611.5238142436,"l":5457.13011959,"c":5472.9562557053,"v":481171.9538224033,"t":1713211200}
+{"o":5472.9562557053,"h":5575.0051379524,"l":5411.6625903482,"c":5552.9534241508,"v":391320.715308251,"t":1713214800}
+{"o":5552.9534241508,"h":5648.2333933587,"l":5461.8913416203,"c":5624.5153692716,"v":419608.040425477,"t":1713218400}
+{"o":5624.5153692716,"h":5634.3263622204,"l":5498.0238749967,"c":5568.2708278144,"v":305568.3707186901,"t":1713222000}
+{"o":5568.2708278144,"h":5589.8696145156,"l":5444.912287472,"c":5527.7004494549,"v":429807.1596723776,"t":1713225600}
+{"o":5527.7004494549,"h":5654.0817885609,"l":5465.6793249766,"c":5537.3944138106,"v":487114.1330404128,"t":1713229200}
+{"o":5537.3944138106,"h":5576.728235362,"l":5456.764242335,"c":5539.6307846522,"v":402400.6985153111,"t":1713232800}
+{"o":5539.6307846522,"h":5572.9761388546,"l":5373.4684117682,"c":5410.8500009478,"v":430640.3609751723,"t":1713236400}
+{"o":5410.8500009478,"h":5445.9059131389,"l":5124.1852036594,"c":5312.3885497085,"v":684855.4892759825,"t":1713240000}
+{"o":5312.3885497085,"h":5411.1624484749,"l":5293.3493663889,"c":5374.570962109,"v":430455.2974378909,"t":1713243600}
+{"o":5374.570962109,"h":5493.3569422652,"l":5305.9655066473,"c":5462.1727122476,"v":408007.4914068533,"t":1713247200}
+{"o":5462.1727122476,"h":5590.3632120584,"l":5448.1130091548,"c":5544.504710868,"v":373349.8103146928,"t":1713250800}
+{"o":5544.504710868,"h":5552.2149392507,"l":5474.9167587091,"c":5499.8413080587,"v":322451.0747988477,"t":1713254400}
+{"o":5499.8413080587,"h":5564.3743165313,"l":5434.857957973,"c":5465.0036848081,"v":305515.1559630442,"t":1713258000}
+{"o":5465.0036848081,"h":5481.7243926328,"l":5226.2661021993,"c":5362.9893413898,"v":625303.3824926529,"t":1713261600}
+{"o":5362.9893413898,"h":5497.7728024362,"l":5311.1664957306,"c":5470.8166662405,"v":594792.3780789521,"t":1713265200}
+{"o":5470.8166662405,"h":5477.0736684247,"l":5341.8000382536,"c":5370.8650427637,"v":504797.1213341256,"t":1713268800}
+{"o":5370.8650427637,"h":5389.5791428307,"l":5140.8873570529,"c":5306.7564201014,"v":715859.7341861255,"t":1713272400}
+{"o":5306.7564201014,"h":5413.8535193476,"l":5248.7010565518,"c":5270.2267594782,"v":729410.0414732902,"t":1713276000}
+{"o":5270.2267594782,"h":5321.6858320423,"l":5118.8603274543,"c":5134.8072895912,"v":737844.3990981845,"t":1713279600}
+{"o":5134.8072895912,"h":5321.3691240292,"l":5055.1758572257,"c":5307.1205416007,"v":744973.9742225109,"t":1713283200}
+{"o":5307.1205416007,"h":5547.3490901925,"l":5278.0852783315,"c":5316.5073908817,"v":691253.2566279676,"t":1713286800}
+{"o":5316.5073908817,"h":5420.6825203579,"l":5288.5291788012,"c":5387.6229551706,"v":659861.3749518868,"t":1713290400}
+{"o":5387.6229551706,"h":5421.7699634903,"l":5288.333169544,"c":5315.2913418017,"v":460291.7210780664,"t":1713294000}
+{"o":5315.2913418017,"h":5399.6405102598,"l":5284.7590956919,"c":5392.5197692517,"v":364268.798230712,"t":1713297600}
+{"o":5392.5197692517,"h":5566.7815288609,"l":5368.5893777554,"c":5517.3809349181,"v":481523.2871975361,"t":1713301200}
+{"o":5517.3809349181,"h":5552.6319538851,"l":5465.7635043778,"c":5534.8397153511,"v":454469.4777354081,"t":1713304800}
+{"o":5534.8397153511,"h":5551.0706207789,"l":5469.7156835335,"c":5481.3795220039,"v":382354.9778329089,"t":1713308400}
+{"o":5481.3795220039,"h":5588.6321965537,"l":5444.7774448566,"c":5525.1143805012,"v":362628.3343120496,"t":1713312000}
+{"o":5525.1143805012,"h":5542.5294214692,"l":5423.4275091858,"c":5513.3995738477,"v":386718.3831492258,"t":1713315600}
+{"o":5513.3995738477,"h":5531.2069817182,"l":5437.4535408977,"c":5506.6086597749,"v":372197.195958973,"t":1713319200}
+{"o":5506.6086597749,"h":5539.9252827159,"l":5484.8824671062,"c":5525.6005882956,"v":283632.0537862888,"t":1713322800}
+{"o":5525.6005882956,"h":5740.3168665423,"l":5491.7307484579,"c":5685.8381693681,"v":432634.6627682022,"t":1713326400}
+{"o":5685.8381693681,"h":5716.4360135626,"l":5597.4129787887,"c":5610.7362621986,"v":545047.2405821987,"t":1713330000}
+{"o":5610.7362621986,"h":5672.1140394911,"l":5568.9498046354,"c":5646.5655605205,"v":322605.9064500061,"t":1713333600}
+{"o":5646.5655605205,"h":5663.4094376923,"l":5561.3421776516,"c":5611.7966607937,"v":320702.309219853,"t":1713337200}
+{"o":5611.7966607937,"h":5641.2230278202,"l":5537.9662525046,"c":5579.5001628251,"v":302693.6081191055,"t":1713340800}
+{"o":5579.5001628251,"h":5625.3951943016,"l":5559.6592976676,"c":5593.5617507794,"v":258475.2606342333,"t":1713344400}
+{"o":5593.5617507794,"h":5596.604945333,"l":5483.3324542188,"c":5496.0501969498,"v":295059.4729951971,"t":1713348000}
+{"o":5496.0501969498,"h":5534.2288177071,"l":5394.692772419,"c":5399.7434744046,"v":326720.6221798515,"t":1713351600}
+{"o":5399.7434744046,"h":5436.173758881,"l":5258.5041447359,"c":5316.226854258,"v":465679.0017669807,"t":1713355200}
+{"o":5316.226854258,"h":5436.0276779679,"l":5293.9912611549,"c":5379.118575003,"v":459972.617144022,"t":1713358800}
+{"o":5379.118575003,"h":5383.7955340143,"l":5169.2427846319,"c":5288.6734580815,"v":886943.5829721757,"t":1713362400}
+{"o":5288.6734580815,"h":5307.2840482137,"l":5121.2133556654,"c":5177.3252441777,"v":865701.9316827902,"t":1713366000}
+{"o":5177.3252441777,"h":5289.4200081967,"l":5099.988234697,"c":5157.6995103947,"v":730672.6060309621,"t":1713369600}
+{"o":5157.6995103947,"h":5351.6647907775,"l":5150.2911422672,"c":5327.9051463903,"v":525562.1256990272,"t":1713373200}
+{"o":5327.9051463903,"h":5546.1867708118,"l":5302.3328674396,"c":5450.2025334332,"v":705828.6854560752,"t":1713376800}
+{"o":5450.2025334332,"h":5456.2475693877,"l":5334.9803370592,"c":5407.3338873811,"v":415691.2986604889,"t":1713380400}
+{"o":5407.3338873811,"h":5487.9771339267,"l":5344.9291159424,"c":5365.6776672352,"v":447041.103409173,"t":1713384000}
+{"o":5365.6776672352,"h":5542.3052606324,"l":5361.4208722646,"c":5432.5909651354,"v":466633.1323214824,"t":1713387600}
+{"o":5432.5909651354,"h":5449.8548690925,"l":5378.4237075516,"c":5414.7852863975,"v":344467.4721597774,"t":1713391200}
+{"o":5414.7852863975,"h":5437.9462917392,"l":5248.0210402057,"c":5298.5646170098,"v":408985.7742606053,"t":1713394800}
+{"o":5298.5646170098,"h":5346.5845675017,"l":5212.6641538795,"c":5315.2776751565,"v":465563.6499205359,"t":1713398400}
+{"o":5315.2776751565,"h":5391.0270928671,"l":5297.2750953993,"c":5366.9528168903,"v":436511.6845951354,"t":1713402000}
+{"o":5366.9528168903,"h":5420.2840433753,"l":5305.4326820497,"c":5390.7284645398,"v":409495.0909902726,"t":1713405600}
+{"o":5390.7284645398,"h":5494.4861775942,"l":5375.329932792,"c":5452.0766225741,"v":393341.7563250946,"t":1713409200}
+{"o":5452.0766225741,"h":5503.9832817261,"l":5395.3091062403,"c":5401.9375913367,"v":317625.1867607132,"t":1713412800}
+{"o":5401.9375913367,"h":5473.0190229413,"l":5332.4876457575,"c":5352.4693414864,"v":350877.6387761604,"t":1713416400}
+{"o":5352.4693414864,"h":5368.8160550489,"l":5209.1129830098,"c":5271.3301529606,"v":351622.1450925994,"t":1713420000}
+{"o":5271.3301529606,"h":5300.1890409638,"l":5181.7702106622,"c":5201.4095948265,"v":484118.699390528,"t":1713423600}
+{"o":5201.4095948265,"h":5278.3076987642,"l":5133.1099626077,"c":5236.1702772363,"v":374361.8201169322,"t":1713427200}
+{"o":5236.1702772363,"h":5296.745817309,"l":5208.4002999989,"c":5263.9432857172,"v":315533.0744262657,"t":1713430800}
+{"o":5263.9432857172,"h":5385.2242751452,"l":5247.3831243483,"c":5360.2023984446,"v":312143.172788978,"t":1713434400}
+{"o":5360.2023984446,"h":5529.915102852,"l":5354.4225897147,"c":5461.6946508476,"v":488162.9361085122,"t":1713438000}
+{"o":5461.6946508476,"h":5488.6870702085,"l":5310.9293592955,"c":5357.0571766482,"v":378663.9065129234,"t":1713441600}
+{"o":5357.0571766482,"h":5427.7555254623,"l":5311.391450067,"c":5407.1809279272,"v":422039.042263229,"t":1713445200}
+{"o":5407.1809279272,"h":5621.5640841741,"l":5360.9986608245,"c":5580.9948805317,"v":652353.3702376384,"t":1713448800}
+{"o":5580.9948805317,"h":5690.4334027817,"l":5563.2226752995,"c":5603.7105458031,"v":570378.2843419776,"t":1713452400}
+{"o":5603.7105458031,"h":5696.8508210478,"l":5571.1194716807,"c":5608.7148278054,"v":515973.2355639433,"t":1713456000}
+{"o":5608.7148278054,"h":5627.5130430946,"l":5491.2427949917,"c":5508.9326453272,"v":424399.9685956915,"t":1713459600}
+{"o":5508.9326453272,"h":5594.5891338799,"l":5453.0643615896,"c":5589.3572715624,"v":424704.3443189972,"t":1713463200}
+{"o":5589.3572715624,"h":5665.6651425716,"l":5570.9160439586,"c":5643.9597867856,"v":349472.7115840413,"t":1713466800}
+{"o":5643.9597867856,"h":5670.5524477884,"l":5613.3627638107,"c":5640.8278938355,"v":315901.0752826205,"t":1713470400}
+{"o":5640.8278938355,"h":5705.4675474908,"l":5618.8455282547,"c":5659.7491349992,"v":335993.301612909,"t":1713474000}
+{"o":5659.7491349992,"h":5789.1371815452,"l":5637.6295172267,"c":5749.1724847777,"v":417364.8136475046,"t":1713477600}
+{"o":5749.1724847777,"h":5783.9245987369,"l":5703.6022171977,"c":5714.2814471076,"v":314456.4572736385,"t":1713481200}
+{"o":5714.2814471076,"h":5732.4152128233,"l":5552.3634546923,"c":5561.3334312709,"v":370153.9155836503,"t":1713484800}
+{"o":5561.3334312709,"h":5580.5603463884,"l":5222.0459153775,"c":5313.9934321755,"v":901530.1892131292,"t":1713488400}
+{"o":5313.9934321755,"h":5356.5301198622,"l":5065.5203818411,"c":5342.0747760744,"v":1152533.0436428897,"t":1713492000}
+{"o":5342.0747760744,"h":5501.1364590985,"l":5319.3819596165,"c":5490.145292996,"v":799956.2619702454,"t":1713495600}
+{"o":5490.145292996,"h":5659.5821301051,"l":5474.6284790811,"c":5609.252663491,"v":596129.4713650664,"t":1713499200}
+{"o":5609.252663491,"h":5662.0730435332,"l":5508.8085669306,"c":5590.7579742965,"v":488440.2804985644,"t":1713502800}
+{"o":5590.7579742965,"h":5879.9750052972,"l":5529.0558237512,"c":5833.8101724545,"v":649990.5659045799,"t":1713506400}
+{"o":5833.8101724545,"h":5906.4690439374,"l":5735.0701270534,"c":5764.0622315039,"v":577583.4835150483,"t":1713510000}
+{"o":5764.0622315039,"h":5856.7416800698,"l":5744.8397242071,"c":5803.4245822942,"v":475353.1645663497,"t":1713513600}
+{"o":5803.4245822942,"h":5827.7550784398,"l":5748.5950340725,"c":5775.0867676751,"v":347235.0452411236,"t":1713517200}
+{"o":5775.0867676751,"h":5853.1635330512,"l":5756.7969834296,"c":5827.6139805472,"v":381244.4026588744,"t":1713520800}
+{"o":5827.6139805472,"h":5871.4488895558,"l":5802.4163438992,"c":5811.0223333524,"v":390772.5572082713,"t":1713524400}
+{"o":5811.0223333524,"h":5847.7701991069,"l":5755.1047403452,"c":5791.8936578341,"v":444354.9073410277,"t":1713528000}
+{"o":5791.8936578341,"h":5832.1161239185,"l":5746.4160348571,"c":5805.7159170628,"v":451873.6677071032,"t":1713531600}
+{"o":5805.7159170628,"h":5903.1520031297,"l":5678.966678375,"c":5856.9565429539,"v":495051.9188543168,"t":1713535200}
+{"o":5856.9565429539,"h":5946.4659080124,"l":5823.2941547284,"c":5881.1425352282,"v":449721.1448740478,"t":1713538800}
+{"o":5881.1425352282,"h":5937.6485881518,"l":5779.4728544872,"c":5860.6352971058,"v":560326.7344234071,"t":1713542400}
+{"o":5860.6352971058,"h":5908.3765711799,"l":5815.0941865042,"c":5887.3355038925,"v":409616.3158919667,"t":1713546000}
+{"o":5887.3355038925,"h":5891.8135988246,"l":5807.5682324384,"c":5822.9967847097,"v":299820.5662146746,"t":1713549600}
+{"o":5822.9967847097,"h":5865.3506528922,"l":5800.8752185181,"c":5850.9623796803,"v":279358.4275881654,"t":1713553200}
+{"o":5850.9623796803,"h":5856.3620703383,"l":5730.9777216342,"c":5752.4012279427,"v":367011.438575991,"t":1713556800}
+{"o":5752.4012279427,"h":5827.2544056025,"l":5746.707961086,"c":5809.653942413,"v":287598.758495897,"t":1713560400}
+{"o":5809.653942413,"h":5892.6201457792,"l":5755.8671258012,"c":5777.6922329899,"v":279718.2741410245,"t":1713564000}
+{"o":5777.6922329899,"h":5795.7900493311,"l":5634.3898352078,"c":5727.5862066196,"v":476403.0054871532,"t":1713567600}
+{"o":5727.5862066196,"h":5819.7464587598,"l":5649.1685625274,"c":5662.9411010621,"v":474174.391523924,"t":1713571200}
+{"o":5662.9411010621,"h":5740.8425458587,"l":5615.827512204,"c":5712.7466190234,"v":337699.4531188287,"t":1713574800}
+{"o":5712.7466190234,"h":5776.1651880627,"l":5686.5575877892,"c":5737.2098093097,"v":294889.8829891281,"t":1713578400}
+{"o":5737.2098093097,"h":5754.6598410585,"l":5708.0668290875,"c":5726.2897758739,"v":222746.1790676975,"t":1713582000}
+{"o":5726.2897758739,"h":5830.5417559482,"l":5696.5984748899,"c":5822.4862970185,"v":257405.5863379138,"t":1713585600}
+{"o":5822.4862970185,"h":5833.5548710112,"l":5754.9991994745,"c":5779.495963406,"v":314726.4566473659,"t":1713589200}
+{"o":5779.495963406,"h":5831.8761093781,"l":5742.8593365188,"c":5790.8667492589,"v":218937.6522180628,"t":1713592800}
+{"o":5790.8667492589,"h":5816.1984929938,"l":5763.2913885926,"c":5772.4643525285,"v":184996.9053177467,"t":1713596400}
+{"o":5772.4643525285,"h":5795.9663393034,"l":5710.276657761,"c":5726.9941046823,"v":207895.9606224756,"t":1713600000}
+{"o":5726.9941046823,"h":5740.3443143147,"l":5634.1676185517,"c":5672.1445310955,"v":264464.9634160139,"t":1713603600}
+{"o":5672.1445310955,"h":5705.0849539754,"l":5636.0826674607,"c":5686.088119524,"v":253443.6823630869,"t":1713607200}
+{"o":5686.088119524,"h":5717.0150492284,"l":5662.6512733099,"c":5691.9680034999,"v":203107.7843848726,"t":1713610800}
+{"o":5691.9680034999,"h":5752.3407984995,"l":5669.0187829637,"c":5724.5822705086,"v":217825.281212581,"t":1713614400}
+{"o":5724.5822705086,"h":5767.7258438638,"l":5718.8646655713,"c":5731.6208322178,"v":267867.7865837935,"t":1713618000}
+{"o":5731.6208322178,"h":5766.7746909498,"l":5707.2787670484,"c":5746.6174595404,"v":226996.2691306739,"t":1713621600}
+{"o":5746.6174595404,"h":5932.3440756964,"l":5714.8980138577,"c":5924.3870895492,"v":345533.5685664486,"t":1713625200}
+{"o":5924.3870895492,"h":5964.0920517817,"l":5885.1094132091,"c":5934.0507242602,"v":505951.5177773365,"t":1713628800}
+{"o":5934.0507242602,"h":6081.5850773418,"l":5929.1343487294,"c":6060.837723941,"v":535145.5399038843,"t":1713632400}
+{"o":6060.837723941,"h":6111.7599100425,"l":6015.060950618,"c":6058.1977397093,"v":387363.1013315722,"t":1713636000}
+{"o":6058.1977397093,"h":6109.6920589532,"l":6030.442214354,"c":6081.3913338796,"v":340042.044082202,"t":1713639600}
+{"o":6081.3913338796,"h":6130.7739576748,"l":6053.7843485229,"c":6087.6396943975,"v":405820.6748062154,"t":1713643200}
+{"o":6087.6396943975,"h":6111.2619562789,"l":6045.6423274225,"c":6063.5416475211,"v":275256.593144941,"t":1713646800}
+{"o":6063.5416475211,"h":6075.6767480698,"l":6000.7973547845,"c":6005.8740137609,"v":252341.284784655,"t":1713650400}
+{"o":6005.8740137609,"h":6093.3643972704,"l":5998.2195153861,"c":6081.2070349349,"v":275683.9639396133,"t":1713654000}
+{"o":6081.2070349349,"h":6085.0974366784,"l":5955.2570215355,"c":5977.0651716227,"v":288602.8217692015,"t":1713657600}
+{"o":5977.0651716227,"h":6052.9872389238,"l":5976.3380042445,"c":6013.4144084063,"v":284947.0110786507,"t":1713661200}
+{"o":6013.4144084063,"h":6117.8605797409,"l":5998.6321985536,"c":6114.9048418447,"v":312941.3320722718,"t":1713664800}
+{"o":6114.9048418447,"h":6177.3707740584,"l":6044.8046385833,"c":6058.7119935832,"v":285516.8493505552,"t":1713668400}
+{"o":6058.7119935832,"h":6087.4509794628,"l":6028.3718777483,"c":6071.9866902495,"v":216496.4236926039,"t":1713672000}
+{"o":6071.9866902495,"h":6107.180554527,"l":6029.7290778446,"c":6050.5009491423,"v":355192.6788405213,"t":1713675600}
+{"o":6050.5009491423,"h":6106.8700222617,"l":6034.3602148731,"c":6076.9175073817,"v":254596.3307824193,"t":1713679200}
+{"o":6076.9175073817,"h":6097.954561753,"l":6038.9911650905,"c":6076.9796582401,"v":193615.1937114109,"t":1713682800}
+{"o":6076.9796582401,"h":6140.3163274837,"l":6068.715617524,"c":6097.4324170572,"v":209727.8039736763,"t":1713686400}
+{"o":6097.4324170572,"h":6126.5411760992,"l":6066.3446752975,"c":6076.5381335857,"v":233264.482442673,"t":1713690000}
+{"o":6076.5381335857,"h":6096.35065291,"l":6015.0637046145,"c":6070.8510837253,"v":291592.9010704588,"t":1713693600}
+{"o":6070.8510837253,"h":6133.223790254,"l":6052.7077838264,"c":6090.470982941,"v":309246.068118265,"t":1713697200}
+{"o":6090.470982941,"h":6101.1947783063,"l":6020.9500734276,"c":6035.5423118023,"v":260645.1240912423,"t":1713700800}
+{"o":6035.5423118023,"h":6070.3052463997,"l":5974.2045565303,"c":5993.1335980128,"v":336176.9968126808,"t":1713704400}
+{"o":5993.1335980128,"h":6037.7580516774,"l":5974.7478927436,"c":5996.5113857413,"v":290449.8963647134,"t":1713708000}
+{"o":5996.5113857413,"h":6070.2001816374,"l":5985.2348069233,"c":6038.3510101029,"v":288551.2856878344,"t":1713711600}
+{"o":6038.3510101029,"h":6055.3636218219,"l":5871.4754037145,"c":5947.4287676665,"v":466849.0084808441,"t":1713715200}
+{"o":5947.4287676665,"h":6000.204262919,"l":5918.345010526,"c":5988.2863548457,"v":275078.2799058381,"t":1713718800}
+{"o":5988.2863548457,"h":6000.1278429394,"l":5954.8235492746,"c":5974.5323674338,"v":271419.7631040406,"t":1713722400}
+{"o":5974.5323674338,"h":6007.1585353561,"l":5950.656137964,"c":5950.656137964,"v":314263.0081213821,"t":1713726000}
+{"o":5950.656137964,"h":6006.9731625244,"l":5928.4626520085,"c":6000.5304468705,"v":347434.0069279847,"t":1713729600}
+{"o":6000.5304468705,"h":6067.1198840123,"l":5923.140133524,"c":5989.7006268214,"v":355732.5276305946,"t":1713733200}
+{"o":5989.7006268214,"h":6052.3906606759,"l":5969.7122192356,"c":5990.5997472872,"v":304934.1354142224,"t":1713736800}
+{"o":5990.5997472872,"h":6013.4223721943,"l":5955.6979814139,"c":5985.8899719134,"v":260560.8322578573,"t":1713740400}
+{"o":5985.8899719134,"h":6051.5959749117,"l":5966.0950458426,"c":5991.0406017768,"v":269083.84799993,"t":1713744000}
+{"o":5991.0406017768,"h":6088.9671305097,"l":5953.9961790642,"c":5953.9961790642,"v":355947.9397039328,"t":1713747600}
+{"o":5953.9961790642,"h":5974.2870993475,"l":5899.4559657351,"c":5928.4342670639,"v":342000.8932391491,"t":1713751200}
+{"o":5928.4342670639,"h":6089.3282222513,"l":5921.5942247111,"c":6043.8041418857,"v":299490.7995962728,"t":1713754800}
+{"o":6043.8041418857,"h":6107.4341117375,"l":6030.4407350683,"c":6072.2951920893,"v":297241.1849041387,"t":1713758400}
+{"o":6072.2951920893,"h":6165.8319695939,"l":6060.5558313376,"c":6161.8525149247,"v":251441.2370948133,"t":1713762000}
+{"o":6161.8525149247,"h":6297.0156563138,"l":6149.0864292522,"c":6229.3719111292,"v":429280.9860857159,"t":1713765600}
+{"o":6229.3719111292,"h":6274.494812337,"l":6173.891379201,"c":6174.1383671369,"v":330641.5687011236,"t":1713769200}
+{"o":6174.1383671369,"h":6207.0943172314,"l":6125.7997215037,"c":6138.072262523,"v":305913.4206455367,"t":1713772800}
+{"o":6138.072262523,"h":6193.4660319877,"l":6123.3564055201,"c":6191.2572565438,"v":253498.479784351,"t":1713776400}
+{"o":6191.2572565438,"h":6225.1936431336,"l":6173.4359095593,"c":6198.96348786,"v":285982.3980565427,"t":1713780000}
+{"o":6198.96348786,"h":6210.7509662787,"l":6132.5564484257,"c":6165.7500089371,"v":279274.031050755,"t":1713783600}
+{"o":6165.7500089371,"h":6229.8933505634,"l":6160.9099744042,"c":6202.3855650049,"v":359558.0472683097,"t":1713787200}
+{"o":6202.3855650049,"h":6234.900368086,"l":6150.6740423175,"c":6207.3070494627,"v":432568.2120225175,"t":1713790800}
+{"o":6207.3070494627,"h":6237.0122217755,"l":6155.2639369684,"c":6172.176657985,"v":904142.4545864754,"t":1713794400}
+{"o":6172.176657985,"h":6190.2300076353,"l":6100.7226690237,"c":6170.8694246587,"v":1965117.5336188411,"t":1713798000}
+{"o":6170.8694246587,"h":6234.0939233185,"l":6102.1954331745,"c":6175.9427486302,"v":1450526.6916329397,"t":1713801600}
+{"o":6175.9427486302,"h":6282.9188354211,"l":6153.2958078743,"c":6236.5777793902,"v":1078543.496209017,"t":1713805200}
+{"o":6236.5777793902,"h":6255.1771304022,"l":6188.2356373684,"c":6197.9341572128,"v":818936.6076877922,"t":1713808800}
+{"o":6197.9341572128,"h":6227.6192379276,"l":6163.5599785425,"c":6215.9630383142,"v":406256.5591433957,"t":1713812400}
+{"o":6215.9630383142,"h":6260.9448423884,"l":6195.056503049,"c":6227.1591826062,"v":356174.8477916809,"t":1713816000}
+{"o":6227.1591826062,"h":6267.304261263,"l":6202.5543114336,"c":6258.2711400977,"v":402111.4788343905,"t":1713819600}
+{"o":6258.2711400977,"h":6377.6267930876,"l":6242.7907356631,"c":6352.7299968881,"v":412629.6508134464,"t":1713823200}
+{"o":6352.7299968881,"h":6379.6556897193,"l":6297.865329573,"c":6311.9632875454,"v":404039.5133132153,"t":1713826800}
+{"o":6311.9632875454,"h":6406.9733758913,"l":6297.9811388529,"c":6391.8702278811,"v":395479.1849457643,"t":1713830400}
+{"o":6391.8702278811,"h":6404.389718019,"l":6326.9858306781,"c":6342.7902995504,"v":425663.0251489971,"t":1713834000}
+{"o":6342.7902995504,"h":6379.5964480088,"l":6300.3682198495,"c":6314.5717756838,"v":406019.4260208644,"t":1713837600}
+{"o":6314.5717756838,"h":6347.1300127957,"l":6251.9588041749,"c":6252.6707080615,"v":413517.4601956417,"t":1713841200}
+{"o":4220.5666206461,"h":4245.0346202855,"l":4208.4526660623,"c":4220.5666206461,"v":254708.9053018839,"t":1706644800}
+{"o":4220.5666206461,"h":4226.140827405,"l":4189.1364302194,"c":4190.2712214058,"v":243359.4251258274,"t":1706648400}
+{"o":4190.2712214058,"h":4201.4857100101,"l":4154.5369743482,"c":4154.5369743482,"v":253265.2045046069,"t":1706652000}
+{"o":4154.5369743482,"h":4174.3090887018,"l":4058.7647801514,"c":4072.4360656868,"v":446653.4452346667,"t":1706655600}
+{"o":4072.4360656868,"h":4094.1006271667,"l":3968.3966516648,"c":4044.2889103789,"v":670123.3486197024,"t":1706659200}
+{"o":4044.2889103789,"h":4068.3364922159,"l":3997.3874399693,"c":4029.102571323,"v":371207.5218489452,"t":1706662800}
+{"o":4029.102571323,"h":4056.1653278981,"l":4003.7971804636,"c":4036.0763859471,"v":322986.2033315551,"t":1706666400}
+{"o":4036.0763859471,"h":4070.0445808685,"l":4029.1145080335,"c":4063.7167252482,"v":222325.6665220621,"t":1706670000}
+{"o":4063.7167252482,"h":4063.7167252482,"l":4023.3931478905,"c":4049.7448174834,"v":243060.5723767517,"t":1706673600}
+{"o":4049.7448174834,"h":4089.3578125992,"l":4045.7311698769,"c":4059.9636390887,"v":269591.0526221259,"t":1706677200}
+{"o":4059.9636390887,"h":4067.7524840208,"l":4012.723472696,"c":4033.1980046738,"v":241828.7711431718,"t":1706680800}
+{"o":4033.1980046738,"h":4087.7867979256,"l":4024.5812496273,"c":4082.0637640651,"v":226994.441033608,"t":1706684400}
+{"o":4082.0637640651,"h":4093.5535089429,"l":4053.9446672772,"c":4062.1215051618,"v":249765.1447554036,"t":1706688000}
+{"o":4062.1215051618,"h":4062.3449564839,"l":3983.4752067114,"c":3986.6549235577,"v":294952.8326217551,"t":1706691600}
+{"o":3986.6549235577,"h":4005.4636930041,"l":3922.8581491632,"c":3922.8581491632,"v":426690.0097567801,"t":1706695200}
+{"o":3922.8581491632,"h":3988.6558557431,"l":3912.2200089243,"c":3982.6472417294,"v":292557.0559021994,"t":1706698800}
+{"o":3982.6472417294,"h":4015.8362516238,"l":3971.273216788,"c":3996.797033893,"v":273077.6631549939,"t":1706702400}
+{"o":3996.797033893,"h":4042.4758957875,"l":3969.2247704403,"c":3995.7927901746,"v":473994.8237963589,"t":1706706000}
+{"o":3995.7927901746,"h":4007.3146178688,"l":3934.8791561237,"c":3967.0645545173,"v":859244.7539476213,"t":1706709600}
+{"o":3967.0645545173,"h":4040.6868086913,"l":3840.1602170612,"c":4023.6761150288,"v":2038057.0944809732,"t":1706713200}
+{"o":4023.6761150288,"h":4091.9005725608,"l":4020.9598908598,"c":4069.3981500944,"v":1330862.9644074154,"t":1706716800}
+{"o":4069.3981500944,"h":4126.0434229055,"l":4054.0558348656,"c":4122.1320654801,"v":825776.4795119212,"t":1706720400}
+{"o":4122.1320654801,"h":4126.6093932237,"l":4059.7404139484,"c":4083.3622906987,"v":645092.0419196255,"t":1706724000}
+{"o":4083.3622906987,"h":4096.1328675605,"l":4008.3980410395,"c":4061.5428462268,"v":752235.2913658905,"t":1706727600}
+{"o":4061.5428462268,"h":4070.9689602973,"l":3931.4618055172,"c":3935.6823950382,"v":742026.5984953645,"t":1706731200}
+{"o":3935.6823950382,"h":3966.6206140377,"l":3851.3196946065,"c":3908.9974754282,"v":728855.8677508995,"t":1706734800}
+{"o":3908.9974754282,"h":3935.7205852472,"l":3874.8106892658,"c":3926.2953415373,"v":544509.3500164781,"t":1706738400}
+{"o":3926.2953415373,"h":3931.4518300845,"l":3880.7886772251,"c":3900.7344841275,"v":439570.0612607822,"t":1706742000}
+{"o":3900.7344841275,"h":3925.2926308808,"l":3862.8034340631,"c":3912.4378977758,"v":549106.8277802914,"t":1706745600}
+{"o":3912.4378977758,"h":3918.7496851503,"l":3751.8911160178,"c":3781.3383063419,"v":832060.8154415245,"t":1706749200}
+{"o":3781.3383063419,"h":3798.9695927323,"l":3753.4791764605,"c":3788.1378249377,"v":567053.6504477327,"t":1706752800}
+{"o":3788.1378249377,"h":3794.196102493,"l":3748.5865500358,"c":3757.7137574846,"v":491464.8519013164,"t":1706756400}
+{"o":3757.7137574846,"h":3788.4238897981,"l":3733.8123486101,"c":3781.7087344308,"v":575763.9449157176,"t":1706760000}
+{"o":3781.7087344308,"h":3793.3895190968,"l":3754.2886423604,"c":3782.5138775899,"v":481014.6958824941,"t":1706763600}
+{"o":3782.5138775899,"h":3810.5208975555,"l":3742.499012103,"c":3807.2890978422,"v":460931.0043826749,"t":1706767200}
+{"o":3807.2890978422,"h":3846.5943872488,"l":3796.5901781954,"c":3819.1527551081,"v":372697.0978777777,"t":1706770800}
+{"o":3819.1527551081,"h":3833.7516637892,"l":3800.3764211557,"c":3827.8296953363,"v":330707.3750519531,"t":1706774400}
+{"o":3827.8296953363,"h":3861.0986373264,"l":3808.2730681646,"c":3851.7490449177,"v":380885.4481914534,"t":1706778000}
+{"o":3851.7490449177,"h":3887.1670740212,"l":3840.1524512577,"c":3869.6578328814,"v":341595.727804534,"t":1706781600}
+{"o":3869.6578328814,"h":3880.0318966995,"l":3828.1879248194,"c":3837.0018557303,"v":387722.2014397899,"t":1706785200}
+{"o":3837.0018557303,"h":3856.6319946143,"l":3820.4780581766,"c":3828.9866064192,"v":399029.1102077415,"t":1706788800}
+{"o":3828.9866064192,"h":3859.0512142422,"l":3806.012004085,"c":3840.7283515463,"v":356016.3559200246,"t":1706792400}
+{"o":3840.7283515463,"h":3906.436781731,"l":3836.8181408661,"c":3889.4481948326,"v":457431.4626609093,"t":1706796000}
+{"o":3889.4481948326,"h":3918.3823327094,"l":3858.3936820227,"c":3862.5246162554,"v":449673.6392058285,"t":1706799600}
+{"o":3862.5246162554,"h":3877.0759161184,"l":3815.9340684854,"c":3875.7677772711,"v":461955.4281569499,"t":1706803200}
+{"o":3875.7677772711,"h":3921.9225878142,"l":3868.4007702269,"c":3898.4209417997,"v":406967.0252344816,"t":1706806800}
+{"o":3898.4209417997,"h":3918.2611501919,"l":3878.3786817566,"c":3891.3143160136,"v":394822.2450740691,"t":1706810400}
+{"o":3891.3143160136,"h":3938.9647118974,"l":3875.5529976472,"c":3936.2640885312,"v":372455.9472717063,"t":1706814000}
+{"o":3936.2640885312,"h":3941.423270823,"l":3896.7330938743,"c":3909.2975145379,"v":366095.5656880344,"t":1706817600}
+{"o":3909.2975145379,"h":3943.1353561775,"l":3905.5557435467,"c":3937.1703360855,"v":458839.3317865434,"t":1706821200}
+{"o":3937.1703360855,"h":3941.0597828827,"l":3897.6989200776,"c":3901.735035091,"v":330167.6179407946,"t":1706824800}
+{"o":3901.735035091,"h":3939.2830332584,"l":3897.4077357459,"c":3931.1750678949,"v":332714.7101273989,"t":1706828400}
+{"o":3931.1750678949,"h":4000.3095029758,"l":3916.7955241838,"c":3973.1942381127,"v":483296.58314827,"t":1706832000}
+{"o":3973.1942381127,"h":3990.8089866918,"l":3960.7527168915,"c":3964.7080044401,"v":316162.6868195315,"t":1706835600}
+{"o":3964.7080044401,"h":3996.4861655943,"l":3943.6129124683,"c":3993.7191957352,"v":312308.5287190044,"t":1706839200}
+{"o":3993.7191957352,"h":4020.216371377,"l":3980.8527457844,"c":3981.2847685575,"v":270388.3935785933,"t":1706842800}
+{"o":3981.2847685575,"h":3997.4050355824,"l":3965.5773043369,"c":3980.1435643155,"v":259486.4617879156,"t":1706846400}
+{"o":3980.1435643155,"h":4001.9118640458,"l":3956.4102983433,"c":3992.9802021306,"v":268780.4686308493,"t":1706850000}
+{"o":3992.9802021306,"h":4033.7457238292,"l":3987.1186441103,"c":4025.9631794925,"v":227039.2824696765,"t":1706853600}
+{"o":4025.9631794925,"h":4078.3663756339,"l":4021.0088226872,"c":4067.9569973477,"v":304179.8853404534,"t":1706857200}
+{"o":4067.9569973477,"h":4076.3308319568,"l":4016.9399880047,"c":4034.1219767228,"v":316819.399785143,"t":1706860800}
+{"o":4034.1219767228,"h":4070.5699542756,"l":4024.1776753108,"c":4043.0087816785,"v":286419.7325626496,"t":1706864400}
+{"o":4043.0087816785,"h":4109.1481243258,"l":4041.0276718562,"c":4098.8214339595,"v":307741.2684979285,"t":1706868000}
+{"o":4098.8214339595,"h":4111.3014512786,"l":4078.8887327845,"c":4096.632809531,"v":190413.4971192718,"t":1706871600}
+{"o":4096.632809531,"h":4119.6867068893,"l":4072.7698007214,"c":4075.6666001221,"v":224972.6255244898,"t":1706875200}
+{"o":4075.6666001221,"h":4090.0680448384,"l":3952.86407807,"c":3969.4399812947,"v":441982.3313917469,"t":1706878800}
+{"o":3969.4399812947,"h":4005.3487222466,"l":3959.611165332,"c":3992.4608760824,"v":347741.3777551379,"t":1706882400}
+{"o":3992.4608760824,"h":4086.1257246809,"l":3986.0068079737,"c":4074.3030765694,"v":432740.3336562858,"t":1706886000}
+{"o":4074.3030765694,"h":4106.1132568911,"l":4014.6076954781,"c":4020.5418390655,"v":377829.9123817161,"t":1706889600}
+{"o":4020.5418390655,"h":4040.958970477,"l":3985.2042406467,"c":3992.8680695556,"v":306671.3384007906,"t":1706893200}
+{"o":3992.8680695556,"h":3992.8680695556,"l":3955.2953539353,"c":3989.4969934606,"v":293444.8619507878,"t":1706896800}
+{"o":3989.4969934606,"h":3998.9891341356,"l":3964.8024509733,"c":3997.062116112,"v":242255.3007103463,"t":1706900400}
+{"o":3997.062116112,"h":4013.8387191151,"l":3976.2449940014,"c":3985.306472124,"v":269863.0985483568,"t":1706904000}
+{"o":3985.306472124,"h":4007.6340468676,"l":3981.483833457,"c":3993.240275719,"v":282860.5283261436,"t":1706907600}
+{"o":3993.240275719,"h":4036.3693184671,"l":3988.7229603394,"c":4032.2552966772,"v":233090.9183157389,"t":1706911200}
+{"o":4032.2552966772,"h":4051.8791687778,"l":4028.4511516276,"c":4042.2581661267,"v":269226.1132008649,"t":1706914800}
+{"o":4042.2581661267,"h":4067.1271742819,"l":4018.6216360742,"c":4022.8484559714,"v":282746.6268593253,"t":1706918400}
+{"o":4022.8484559714,"h":4041.2515301106,"l":4004.2039802543,"c":4017.7172019963,"v":267828.5493692312,"t":1706922000}
+{"o":4017.7172019963,"h":4025.0205297251,"l":3988.3463172741,"c":3999.2738482007,"v":305444.399508568,"t":1706925600}
+{"o":3999.2738482007,"h":4013.6973672772,"l":3986.9880407363,"c":3987.9203315149,"v":229491.9674944391,"t":1706929200}
+{"o":3987.9203315149,"h":4011.5424196081,"l":3986.2768752453,"c":4006.5333117691,"v":193134.3304585979,"t":1706932800}
+{"o":4006.5333117691,"h":4022.1115799421,"l":3994.0175550891,"c":4018.2141533809,"v":158018.6242152501,"t":1706936400}
+{"o":4018.2141533809,"h":4022.9027490793,"l":4004.1175003552,"c":4004.4208636194,"v":131673.4587485273,"t":1706940000}
+{"o":4004.4208636194,"h":4013.1170523512,"l":3968.0157661765,"c":3980.1421367067,"v":173541.9782241105,"t":1706943600}
+{"o":3980.1421367067,"h":3994.1855622061,"l":3955.8466138612,"c":3963.6775278474,"v":155674.0137191898,"t":1706947200}
+{"o":3963.6775278474,"h":3993.1059756262,"l":3963.238109762,"c":3989.1472159585,"v":132802.6977727691,"t":1706950800}
+{"o":3989.1472159585,"h":3992.9748444351,"l":3970.7343204986,"c":3979.8953030849,"v":126149.2468797212,"t":1706954400}
+{"o":3979.8953030849,"h":3980.1724149414,"l":3955.494071136,"c":3965.1595631811,"v":131275.1948889066,"t":1706958000}
+{"o":3965.1595631811,"h":3976.786986532,"l":3959.4644785334,"c":3965.8162724824,"v":143347.8927971573,"t":1706961600}
+{"o":3965.8162724824,"h":3972.1581764806,"l":3931.1092440784,"c":3938.2914964542,"v":192076.302101454,"t":1706965200}
+{"o":3938.2914964542,"h":3945.7201947164,"l":3920.3799912926,"c":3924.9789439882,"v":208788.5126249893,"t":1706968800}
+{"o":3924.9789439882,"h":3952.2150993048,"l":3885.9318590487,"c":3940.2565212922,"v":289234.7908633727,"t":1706972400}
+{"o":3940.2565212922,"h":3952.1721210654,"l":3929.8276556052,"c":3930.0415024681,"v":220082.832062942,"t":1706976000}
+{"o":3930.0415024681,"h":3968.6154238318,"l":3921.9490054734,"c":3956.6815339367,"v":200105.3576777143,"t":1706979600}
+{"o":3956.6815339367,"h":3958.3985240524,"l":3910.4838210787,"c":3923.234152402,"v":204498.5986656741,"t":1706983200}
+{"o":3923.234152402,"h":3945.7182794251,"l":3916.8234807942,"c":3941.7028895086,"v":182886.7014501461,"t":1706986800}
+{"o":3941.7028895086,"h":3950.1393080398,"l":3929.0203776642,"c":3938.149172132,"v":188786.7336643003,"t":1706990400}
+{"o":3938.149172132,"h":3952.9127098441,"l":3924.3908051934,"c":3933.6901507586,"v":188250.2565707398,"t":1706994000}
+{"o":3933.6901507586,"h":3957.3735497019,"l":3928.8802982353,"c":3938.7760695335,"v":247023.8728247282,"t":1706997600}
+{"o":3938.7760695335,"h":3950.7963823717,"l":3923.4407595869,"c":3938.3637273082,"v":187604.5870401397,"t":1707001200}
+{"o":3938.3637273082,"h":3941.419402192,"l":3898.9043211965,"c":3937.4318095124,"v":287014.2594912978,"t":1707004800}
+{"o":3937.4318095124,"h":3960.817406075,"l":3917.7580580857,"c":3957.0568484886,"v":299979.9611451852,"t":1707008400}
+{"o":3957.0568484886,"h":3960.996439141,"l":3944.0714861185,"c":3945.3947599182,"v":175207.9748387977,"t":1707012000}
+{"o":3945.3947599182,"h":3970.4755807559,"l":3945.3947599182,"c":3954.714758462,"v":159786.2787017773,"t":1707015600}
+{"o":3954.714758462,"h":3954.9845142997,"l":3906.167594995,"c":3921.1883809806,"v":248532.5416499487,"t":1707019200}
+{"o":3921.1883809806,"h":3947.0480860148,"l":3913.7787520635,"c":3921.8843264414,"v":185652.0818583232,"t":1707022800}
+{"o":3921.8843264414,"h":3933.19615216,"l":3896.7511007373,"c":3902.3486131138,"v":195911.3821645222,"t":1707026400}
+{"o":3902.3486131138,"h":3915.3154290393,"l":3866.4809910193,"c":3877.2116802175,"v":175994.6732851553,"t":1707030000}
+{"o":3877.2116802175,"h":3890.2052026026,"l":3873.5973957856,"c":3882.1744929916,"v":166608.8520434316,"t":1707033600}
+{"o":3882.1744929916,"h":3924.9775791592,"l":3857.2132624243,"c":3910.1021792462,"v":216157.7527920226,"t":1707037200}
+{"o":3910.1021792462,"h":3914.9153622321,"l":3894.7593266883,"c":3905.2861313121,"v":133201.9463774129,"t":1707040800}
+{"o":3905.2861313121,"h":3950.6895954735,"l":3899.4086719966,"c":3937.4377334731,"v":180758.5881405011,"t":1707044400}
+{"o":3937.4377334731,"h":3954.9553108925,"l":3929.6666023724,"c":3929.8080281529,"v":162606.1530392041,"t":1707048000}
+{"o":3929.8080281529,"h":3938.5543542024,"l":3923.0874563676,"c":3930.9841101994,"v":170012.1794483735,"t":1707051600}
+{"o":3930.9841101994,"h":3950.0439271338,"l":3917.2252012324,"c":3917.2252012324,"v":205096.8338023431,"t":1707055200}
+{"o":3917.2252012324,"h":3929.8172502934,"l":3909.6947980844,"c":3922.9474802846,"v":203757.1932575277,"t":1707058800}
+{"o":3922.9474802846,"h":3926.7944875976,"l":3896.2857112636,"c":3917.0535028176,"v":222380.695375471,"t":1707062400}
+{"o":3917.0535028176,"h":3921.9664560764,"l":3899.155981677,"c":3900.0787729312,"v":213662.9020302273,"t":1707066000}
+{"o":3900.0787729312,"h":3914.4663449853,"l":3873.3844166523,"c":3889.4917714755,"v":210726.6051453799,"t":1707069600}
+{"o":3889.4917714755,"h":3893.8505237481,"l":3865.1734620119,"c":3873.4267632995,"v":224750.0569974364,"t":1707073200}
+{"o":3873.4267632995,"h":3886.8823289543,"l":3844.5890134606,"c":3885.104750941,"v":367062.7097541162,"t":1707076800}
+{"o":3885.104750941,"h":3898.5735629567,"l":3856.3413012175,"c":3864.4029362886,"v":208056.0183559498,"t":1707080400}
+{"o":3864.4029362886,"h":3881.7293308192,"l":3824.1946777413,"c":3848.9449659281,"v":241439.2870876085,"t":1707084000}
+{"o":3848.9449659281,"h":3860.9401322943,"l":3827.7007086609,"c":3837.4051711658,"v":214932.2439764537,"t":1707087600}
+{"o":3837.4051711658,"h":3865.2420733158,"l":3824.9605788485,"c":3831.5422341941,"v":238245.4889224332,"t":1707091200}
+{"o":3831.5422341941,"h":3833.6053647693,"l":3776.4727210974,"c":3826.4767822205,"v":266614.3437134919,"t":1707094800}
+{"o":3826.4767822205,"h":3841.01109441,"l":3810.7104173584,"c":3826.035541119,"v":150290.6801067155,"t":1707098400}
+{"o":3826.035541119,"h":3861.343294776,"l":3824.4968612358,"c":3857.254190252,"v":169847.7961051007,"t":1707102000}
+{"o":3857.254190252,"h":3894.1387575224,"l":3853.3175019414,"c":3877.2587931124,"v":305884.3063330108,"t":1707105600}
+{"o":3877.2587931124,"h":3877.2587931124,"l":3849.7120883782,"c":3864.5646522256,"v":119042.4482514285,"t":1707109200}
+{"o":3864.5646522256,"h":3888.4383906828,"l":3859.9750089239,"c":3883.2232662614,"v":114227.5949070358,"t":1707112800}
+{"o":3883.2232662614,"h":3935.7448622132,"l":3880.9642795514,"c":3922.0605639191,"v":236578.5629669015,"t":1707116400}
+{"o":3922.0605639191,"h":3931.8309369666,"l":3895.9767802726,"c":3912.8773657081,"v":169303.147793989,"t":1707120000}
+{"o":3912.8773657081,"h":3925.9019203397,"l":3894.836689467,"c":3906.0951879537,"v":172396.8328818753,"t":1707123600}
+{"o":3906.0951879537,"h":3947.3401194373,"l":3904.2676770375,"c":3934.3287631085,"v":189868.0061883919,"t":1707127200}
+{"o":3934.3287631085,"h":3938.4605115979,"l":3919.4109859016,"c":3932.5364625282,"v":165520.1520962171,"t":1707130800}
+{"o":3932.5364625282,"h":3938.7155373176,"l":3911.418422132,"c":3919.7782007086,"v":180688.6067178677,"t":1707134400}
+{"o":3919.7782007086,"h":3964.2363741015,"l":3911.6786576949,"c":3948.0281394056,"v":264775.1244445457,"t":1707138000}
+{"o":3948.0281394056,"h":3961.9797309901,"l":3920.7101473301,"c":3924.9505954408,"v":223099.0609671875,"t":1707141600}
+{"o":3924.9505954408,"h":3924.9505954408,"l":3826.9112698033,"c":3840.9325360539,"v":490184.5618751476,"t":1707145200}
+{"o":3840.9325360539,"h":3867.3245208232,"l":3829.0719139456,"c":3863.6183089389,"v":276098.1923446415,"t":1707148800}
+{"o":3863.6183089389,"h":3873.5777406873,"l":3837.1257383018,"c":3843.3542530302,"v":248209.7190650632,"t":1707152400}
+{"o":3843.3542530302,"h":3869.0505034114,"l":3836.0011026732,"c":3852.8945446342,"v":270991.6857474654,"t":1707156000}
+{"o":3852.8945446342,"h":3878.1636755127,"l":3848.8305801248,"c":3855.0907864406,"v":227637.3147185863,"t":1707159600}
+{"o":3855.0907864406,"h":3859.6543288569,"l":3813.6887886877,"c":3851.9677378508,"v":342790.2205328832,"t":1707163200}
+{"o":3851.9677378508,"h":3860.6378317965,"l":3810.5946958049,"c":3813.2521353374,"v":351386.1133102238,"t":1707166800}
+{"o":3813.2521353374,"h":3830.0856861842,"l":3785.8933371226,"c":3805.6107335557,"v":292566.9871894546,"t":1707170400}
+{"o":3805.6107335557,"h":3853.390569036,"l":3797.5818756348,"c":3843.8384973277,"v":236850.1583041949,"t":1707174000}
+{"o":3843.8384973277,"h":3853.9814062221,"l":3834.8299056408,"c":3839.7065355823,"v":188605.3333063608,"t":1707177600}
+{"o":3839.7065355823,"h":3862.0102527732,"l":3823.0868304573,"c":3847.831916102,"v":283353.3078865416,"t":1707181200}
+{"o":3847.831916102,"h":3883.2982605787,"l":3838.0455376763,"c":3874.2675816239,"v":232728.6650425617,"t":1707184800}
+{"o":3874.2675816239,"h":3886.7418701389,"l":3841.5932827527,"c":3857.1668130795,"v":229575.6174874452,"t":1707188400}
+{"o":3857.1668130795,"h":3859.8915089687,"l":3829.3316445255,"c":3831.7434759993,"v":187321.3777444163,"t":1707192000}
+{"o":3831.7434759993,"h":3841.1390039279,"l":3813.917913092,"c":3836.1261453284,"v":168777.2991296902,"t":1707195600}
+{"o":3836.1261453284,"h":3844.0126352327,"l":3826.0896332543,"c":3837.4593819864,"v":119431.0038833623,"t":1707199200}
+{"o":3837.4593819864,"h":3851.0546963793,"l":3826.0971502992,"c":3845.8986930229,"v":152573.5204846201,"t":1707202800}
+{"o":3845.8986930229,"h":3867.4985671731,"l":3842.9269934491,"c":3863.8595172971,"v":164702.3770196449,"t":1707206400}
+{"o":3863.8595172971,"h":3869.2785636738,"l":3846.7997190308,"c":3863.1673185183,"v":135139.3271768625,"t":1707210000}
+{"o":3863.1673185183,"h":3863.1673185183,"l":3863.1673185183,"c":3863.1673185183,"v":0.0,"t":1707213600}
+{"o":3863.1673185183,"h":3863.1673185183,"l":3863.1673185183,"c":3863.1673185183,"v":0.0,"t":1707217200}
+{"o":3863.1673185183,"h":3863.1673185183,"l":3863.1673185183,"c":3863.1673185183,"v":0.0,"t":1707220800}
+{"o":3863.1673185183,"h":3863.1673185183,"l":3863.1673185183,"c":3863.1673185183,"v":0.0,"t":1707224400}
+{"o":3863.1673185183,"h":3863.2189246602,"l":3783.5140611324,"c":3787.9475807281,"v":109042.1375095206,"t":1707228000}
+{"o":3787.9475807281,"h":3849.2135449666,"l":3781.9572380507,"c":3846.1169127634,"v":476763.0998275406,"t":1707231600}
+{"o":3846.1169127634,"h":3864.0973228313,"l":3825.6800911079,"c":3828.8688373777,"v":364599.5896156921,"t":1707235200}
+{"o":3828.8688373777,"h":3852.9221926737,"l":3822.5416086544,"c":3852.112939571,"v":458454.4849438664,"t":1707238800}
+{"o":3852.112939571,"h":3880.8036792207,"l":3831.3695008421,"c":3873.6843796136,"v":294845.5693096853,"t":1707242400}
+{"o":3873.6843796136,"h":3925.8159989243,"l":3862.0855743948,"c":3922.151137002,"v":311147.1528685571,"t":1707246000}
+{"o":3922.151137002,"h":3934.7211853301,"l":3905.077520572,"c":3911.3849231977,"v":302862.7754623019,"t":1707249600}
+{"o":3911.3849231977,"h":3915.085803296,"l":3893.7352404387,"c":3899.7104369297,"v":227982.0435059351,"t":1707253200}
+{"o":3899.7104369297,"h":3933.109314907,"l":3886.5604499877,"c":3919.078502891,"v":253050.824268602,"t":1707256800}
+{"o":3919.078502891,"h":3924.1755816547,"l":3892.3204754237,"c":3894.9816592958,"v":227538.7531221563,"t":1707260400}
+{"o":3894.9816592958,"h":3913.9441863262,"l":3891.3551038191,"c":3900.466666113,"v":219319.6334864251,"t":1707264000}
+{"o":3900.466666113,"h":3916.7691326816,"l":3893.8344737352,"c":3903.2295612154,"v":267501.3907203535,"t":1707267600}
+{"o":3903.2295612154,"h":3906.4866357985,"l":3871.6609071202,"c":3874.7611568474,"v":249881.4414159072,"t":1707271200}
+{"o":3874.7611568474,"h":3878.8394338776,"l":3838.6503356737,"c":3839.389697813,"v":234624.2761913532,"t":1707274800}
+{"o":3839.389697813,"h":3849.9291758932,"l":3816.9102024114,"c":3836.9634657986,"v":248051.5441229618,"t":1707278400}
+{"o":3836.9634657986,"h":3864.8469635511,"l":3821.9795175224,"c":3853.6276209633,"v":209191.3279920934,"t":1707282000}
+{"o":3853.6276209633,"h":3856.3934607322,"l":3841.835641098,"c":3852.0718047466,"v":146368.3902885253,"t":1707285600}
+{"o":3852.0718047466,"h":3857.8308361656,"l":3829.9334995293,"c":3840.0864303377,"v":145160.3073670597,"t":1707289200}
+{"o":3840.0864303377,"h":3845.7112916726,"l":3827.0716769574,"c":3828.369352871,"v":147702.2320166551,"t":1707292800}
+{"o":3828.369352871,"h":3858.1257882064,"l":3815.9179038766,"c":3849.2499083149,"v":171907.1747204405,"t":1707296400}
+{"o":3849.2499083149,"h":3849.8044155866,"l":3804.9295938162,"c":3817.1559277037,"v":173372.8020391815,"t":1707300000}
+{"o":3817.1559277037,"h":3838.7115696169,"l":3815.1858912378,"c":3825.3484512057,"v":202984.4751543077,"t":1707303600}
+{"o":3825.3484512057,"h":3849.8392447132,"l":3822.6020641986,"c":3840.7450688993,"v":189889.4843314245,"t":1707307200}
+{"o":3840.7450688993,"h":3847.1394018866,"l":3824.427917325,"c":3831.8757456059,"v":216890.0491138249,"t":1707310800}
+{"o":3831.8757456059,"h":3866.451989137,"l":3828.9627336427,"c":3840.5071198482,"v":406917.0548476485,"t":1707314400}
+{"o":3840.5071198482,"h":3884.7988488437,"l":3831.5498733402,"c":3867.3438410038,"v":526471.5429105287,"t":1707318000}
+{"o":3867.3438410038,"h":3906.9484141383,"l":3864.0562235854,"c":3906.3017732672,"v":369678.1934148191,"t":1707321600}
+{"o":3906.3017732672,"h":3941.0628351851,"l":3899.7998478534,"c":3916.918119626,"v":390712.2582164942,"t":1707325200}
+{"o":3916.918119626,"h":3923.5787454394,"l":3897.5710489871,"c":3919.397626662,"v":297709.331606147,"t":1707328800}
+{"o":3919.397626662,"h":3931.8342582991,"l":3898.1232659529,"c":3903.0715873327,"v":238390.497563545,"t":1707332400}
+{"o":3903.0715873327,"h":3969.5105696649,"l":3902.2894590657,"c":3951.8454324562,"v":437937.03174916,"t":1707336000}
+{"o":3951.8454324562,"h":4059.2314237205,"l":3951.2074332597,"c":4045.6149434182,"v":507748.0988930998,"t":1707339600}
+{"o":4045.6149434182,"h":4061.1138283524,"l":4036.9026786936,"c":4057.4646672323,"v":311683.0820614193,"t":1707343200}
+{"o":4057.4646672323,"h":4081.5876088277,"l":4049.5547184068,"c":4064.3277539352,"v":235823.7002437995,"t":1707346800}
+{"o":4064.3277539352,"h":4109.9262959057,"l":4058.5417209152,"c":4098.8207628549,"v":329117.3905419991,"t":1707350400}
+{"o":4098.8207628549,"h":4119.479003265,"l":4070.7095491215,"c":4110.2286955086,"v":286542.2919226959,"t":1707354000}
+{"o":4110.2286955086,"h":4121.3726840337,"l":4090.0749228817,"c":4100.8774196834,"v":199544.8170121526,"t":1707357600}
+{"o":4100.8774196834,"h":4116.5759177519,"l":4084.2788463389,"c":4089.0654946449,"v":147052.5725012216,"t":1707361200}
+{"o":4089.0654946449,"h":4100.5036537695,"l":4083.6871168732,"c":4089.7647386733,"v":215520.9530708373,"t":1707364800}
+{"o":4089.7647386733,"h":4091.3405283801,"l":4062.0515416361,"c":4069.7163186584,"v":218158.6880178855,"t":1707368400}
+{"o":4069.7163186584,"h":4080.1274214764,"l":4044.7868695073,"c":4048.8231505041,"v":253217.0815479351,"t":1707372000}
+{"o":4048.8231505041,"h":4069.2073039033,"l":4041.9930725827,"c":4052.9095824245,"v":178447.3981742209,"t":1707375600}
+{"o":4052.9095824245,"h":4100.6566066909,"l":4052.0009351144,"c":4099.4088159822,"v":160294.2596372234,"t":1707379200}
+{"o":4099.4088159822,"h":4112.0956082254,"l":4074.4544107117,"c":4089.8004476842,"v":211611.0834746985,"t":1707382800}
+{"o":4089.8004476842,"h":4105.1000430935,"l":4085.6552983747,"c":4095.7374016292,"v":141397.8049596228,"t":1707386400}
+{"o":4095.7374016292,"h":4098.6619868616,"l":4059.2061420032,"c":4068.95863578,"v":175949.7225259965,"t":1707390000}
+{"o":4068.95863578,"h":4088.4061437815,"l":4060.0387608921,"c":4071.2751004183,"v":173861.0433682789,"t":1707393600}
+{"o":4071.2751004183,"h":4177.3431447991,"l":4068.9305188009,"c":4161.1219864708,"v":359602.2030356168,"t":1707397200}
+{"o":4161.1219864708,"h":4219.5401013883,"l":4153.8377664947,"c":4194.3345317065,"v":491718.4699775809,"t":1707400800}
+{"o":4194.3345317065,"h":4217.2219726113,"l":4182.6704318562,"c":4213.6694102135,"v":312998.0451139336,"t":1707404400}
+{"o":4213.6694102135,"h":4218.7541507231,"l":4108.1721018099,"c":4138.0878261553,"v":316235.793597834,"t":1707408000}
+{"o":4138.0878261553,"h":4158.0808586737,"l":4111.4655089138,"c":4117.7606262066,"v":297000.2689609082,"t":1707411600}
+{"o":4117.7606262066,"h":4136.4641816738,"l":4098.6330015597,"c":4130.1263726837,"v":234874.1948549506,"t":1707415200}
+{"o":4130.1263726837,"h":4139.8810120077,"l":4106.0077359939,"c":4114.7915505643,"v":209610.6923561073,"t":1707418800}
+{"o":4114.7915505643,"h":4147.2890107049,"l":4114.4945132275,"c":4142.2303467691,"v":225047.0281634085,"t":1707422400}
+{"o":4142.2303467691,"h":4156.8752316479,"l":4122.870268596,"c":4129.6523223736,"v":206549.5145422748,"t":1707426000}
+{"o":4129.6523223736,"h":4140.4855271815,"l":4117.5801368202,"c":4127.7578639608,"v":170760.0849032618,"t":1707429600}
+{"o":4127.7578639608,"h":4150.3903801237,"l":4126.7647449405,"c":4133.7281466382,"v":224294.9949902521,"t":1707433200}
+{"o":4133.7281466382,"h":4172.4419897312,"l":4133.4157370089,"c":4156.8371138813,"v":262454.6214108368,"t":1707436800}
+{"o":4156.8371138813,"h":4183.5363176729,"l":4147.2715353439,"c":4181.6139933145,"v":241115.0575008416,"t":1707440400}
+{"o":4181.6139933145,"h":4252.1758643858,"l":4175.616706491,"c":4248.0037840319,"v":308346.9055192609,"t":1707444000}
+{"o":4248.0037840319,"h":4254.7040980012,"l":4191.8519257118,"c":4194.1534723931,"v":236209.5338718754,"t":1707447600}
+{"o":4194.1534723931,"h":4216.5015210483,"l":4174.8887479334,"c":4195.8648675153,"v":192651.34065306,"t":1707451200}
+{"o":4195.8648675153,"h":4226.0580941835,"l":4187.5932409498,"c":4223.1295801112,"v":163996.8846131678,"t":1707454800}
+{"o":4223.1295801112,"h":4225.5142272262,"l":4200.5132737264,"c":4213.793511963,"v":143428.0681587175,"t":1707458400}
+{"o":4213.793511963,"h":4252.0187620589,"l":4211.4476726349,"c":4235.313286724,"v":164573.9514342707,"t":1707462000}
+{"o":4235.313286724,"h":4271.4390236619,"l":4228.5193436284,"c":4270.0404764605,"v":199507.4525848564,"t":1707465600}
+{"o":4270.0404764605,"h":4277.8056747731,"l":4222.0922634389,"c":4232.4782343811,"v":310948.5098337573,"t":1707469200}
+{"o":4232.4782343811,"h":4248.5391999076,"l":4224.1002985749,"c":4242.7214817236,"v":178949.5783400885,"t":1707472800}
+{"o":4242.7214817236,"h":4264.0888297873,"l":4198.2131603802,"c":4257.4364910329,"v":324550.7848657321,"t":1707476400}
+{"o":4257.4364910329,"h":4298.8989376962,"l":4238.8159384028,"c":4249.9838880079,"v":454121.0094849848,"t":1707480000}
+{"o":4249.9838880079,"h":4260.6336543307,"l":4225.1361843094,"c":4258.957071353,"v":302285.471085866,"t":1707483600}
+{"o":4258.957071353,"h":4283.0686534046,"l":4203.7865766379,"c":4218.8871065175,"v":450966.8051953999,"t":1707487200}
+{"o":4218.8871065175,"h":4254.7077792365,"l":4186.9430862028,"c":4247.2988355086,"v":364176.1702164558,"t":1707490800}
+{"o":4247.2988355086,"h":4262.3253788199,"l":4198.6027991993,"c":4222.1713484602,"v":384973.2328024591,"t":1707494400}
+{"o":4222.1713484602,"h":4241.2398562399,"l":4211.8214957737,"c":4235.3117002435,"v":264289.7405745501,"t":1707498000}
+{"o":4235.3117002435,"h":4281.4996144172,"l":4229.1345609411,"c":4251.4669116573,"v":325602.4024593006,"t":1707501600}
+{"o":4251.4669116573,"h":4259.8470752058,"l":4219.7922305277,"c":4223.7578205743,"v":279342.6965484209,"t":1707505200}
+{"o":4223.7578205743,"h":4251.5876218474,"l":4220.1988052579,"c":4230.2303937809,"v":217217.2618680355,"t":1707508800}
+{"o":4230.2303937809,"h":4384.0085451264,"l":4227.3012261272,"c":4381.0443752743,"v":355594.8731952437,"t":1707512400}
+{"o":4381.0443752743,"h":4386.9143686507,"l":4320.1471306271,"c":4338.1617890638,"v":342529.2017122663,"t":1707516000}
+{"o":4338.1617890638,"h":4354.968477373,"l":4292.1599528593,"c":4302.0020950217,"v":296849.077113366,"t":1707519600}
+{"o":4302.0020950217,"h":4349.8595876812,"l":4299.6213797386,"c":4327.0423679551,"v":240162.290523571,"t":1707523200}
+{"o":4327.0423679551,"h":4386.9684463213,"l":4321.3843898485,"c":4377.8393178741,"v":233416.0329828667,"t":1707526800}
+{"o":4377.8393178741,"h":4417.2023755581,"l":4374.0328267392,"c":4395.7710906412,"v":238984.8217937978,"t":1707530400}
+{"o":4395.7710906412,"h":4451.9761649931,"l":4395.7710906412,"c":4450.9768079084,"v":266792.4206260112,"t":1707534000}
+{"o":4450.9768079084,"h":4464.6374331046,"l":4418.340646269,"c":4432.9379223292,"v":230359.1545899513,"t":1707537600}
+{"o":4432.9379223292,"h":4442.9677274595,"l":4418.8228428635,"c":4431.1323621292,"v":155773.6384023697,"t":1707541200}
+{"o":4431.1323621292,"h":4433.2658893126,"l":4377.7794945237,"c":4383.8008803322,"v":177519.8726221079,"t":1707544800}
+{"o":4383.8008803322,"h":4396.0488363578,"l":4372.4135995701,"c":4380.5573135962,"v":131013.1001315539,"t":1707548400}
+{"o":4380.5573135962,"h":4410.4431765518,"l":4352.5705278229,"c":4352.6751821825,"v":150910.0084626107,"t":1707552000}
+{"o":4352.6751821825,"h":4392.1142568611,"l":4351.3391263035,"c":4384.03259157,"v":197010.3087458715,"t":1707555600}
+{"o":4384.03259157,"h":4387.1120143977,"l":4316.0024249196,"c":4319.3362959685,"v":194929.5710593176,"t":1707559200}
+{"o":4319.3362959685,"h":4359.8996169542,"l":4315.8422868474,"c":4348.9267898862,"v":167510.7056038912,"t":1707562800}
+{"o":4348.9267898862,"h":4352.2689080236,"l":4324.2169385024,"c":4337.283466433,"v":147390.9799312019,"t":1707566400}
+{"o":4337.283466433,"h":4347.1861297191,"l":4311.6121599877,"c":4345.9737045011,"v":169183.4214987597,"t":1707570000}
+{"o":4345.9737045011,"h":4371.4713405302,"l":4343.6878579968,"c":4354.1383139129,"v":173367.8541124538,"t":1707573600}
+{"o":4354.1383139129,"h":4376.7656615585,"l":4351.8507360898,"c":4366.2049176635,"v":175884.5127010279,"t":1707577200}
+{"o":4366.2049176635,"h":4370.4240526138,"l":4343.0744873845,"c":4361.4770291805,"v":195292.6740491174,"t":1707580800}
+{"o":4361.4770291805,"h":4370.9514372976,"l":4336.7018570776,"c":4339.4930373773,"v":190791.6890635199,"t":1707584400}
+{"o":4339.4930373773,"h":4402.9864934573,"l":4337.4936374035,"c":4392.9731897484,"v":180238.772969674,"t":1707588000}
+{"o":4392.9731897484,"h":4407.389656822,"l":4380.3646330842,"c":4391.843613349,"v":169361.5053293172,"t":1707591600}
+{"o":4391.843613349,"h":4439.739879994,"l":4376.8603233744,"c":4395.7195528425,"v":253622.8248799175,"t":1707595200}
+{"o":4395.7195528425,"h":4435.9810642542,"l":4389.3000048882,"c":4419.2225791544,"v":271808.3320401617,"t":1707598800}
+{"o":4419.2225791544,"h":4424.3063491491,"l":4371.6710667611,"c":4398.6418874693,"v":209871.9575509311,"t":1707602400}
+{"o":4398.6418874693,"h":4416.7567036771,"l":4373.4707978232,"c":4385.0038031254,"v":167225.0578058804,"t":1707606000}
+{"o":4385.0038031254,"h":4395.9243602905,"l":4361.0795932008,"c":4378.4236889351,"v":184348.167816677,"t":1707609600}
+{"o":4378.4236889351,"h":4381.0357122859,"l":4339.4980453617,"c":4353.7522448234,"v":197419.6534898124,"t":1707613200}
+{"o":4353.7522448234,"h":4366.5332134589,"l":4336.1295943652,"c":4346.3111414069,"v":152419.1648004731,"t":1707616800}
+{"o":4346.3111414069,"h":4411.6578962199,"l":4345.8416053462,"c":4401.3334761359,"v":175109.1459853468,"t":1707620400}
+{"o":4401.3334761359,"h":4420.3592298758,"l":4385.2344725042,"c":4395.2320892844,"v":154688.286399363,"t":1707624000}
+{"o":4395.2320892844,"h":4402.9361671341,"l":4376.3525724094,"c":4385.4797085448,"v":147827.8447071254,"t":1707627600}
+{"o":4385.4797085448,"h":4400.7001663067,"l":4372.1627920161,"c":4394.3446307075,"v":121456.4316618918,"t":1707631200}
+{"o":4394.3446307075,"h":4414.0718766448,"l":4376.8933444852,"c":4391.8946697946,"v":144559.4859264024,"t":1707634800}
+{"o":4391.8946697946,"h":4402.9754577606,"l":4379.7414571032,"c":4385.6808010407,"v":135404.885961745,"t":1707638400}
+{"o":4385.6808010407,"h":4429.6571519211,"l":4384.8645744881,"c":4423.7581199675,"v":150950.7000564967,"t":1707642000}
+{"o":4423.7581199675,"h":4436.5117619223,"l":4368.2071816842,"c":4397.5172756128,"v":205849.9961315126,"t":1707645600}
+{"o":4397.5172756128,"h":4417.8882920759,"l":4389.3352470039,"c":4413.3213610207,"v":134432.2013957885,"t":1707649200}
+{"o":4413.3213610207,"h":4450.2519929636,"l":4407.8191048033,"c":4410.1293133411,"v":215941.3384278429,"t":1707652800}
+{"o":4410.1293133411,"h":4420.4850794293,"l":4388.6524754699,"c":4391.6950698936,"v":165802.6926806445,"t":1707656400}
+{"o":4391.6950698936,"h":4408.0002507559,"l":4373.5139520312,"c":4405.378803199,"v":190371.4705375732,"t":1707660000}
+{"o":4405.378803199,"h":4406.4844650948,"l":4373.6059644533,"c":4377.1685082954,"v":189037.022497128,"t":1707663600}
+{"o":4377.1685082954,"h":4382.0461653367,"l":4348.1669835061,"c":4361.3216166339,"v":230387.6595052144,"t":1707667200}
+{"o":4361.3216166339,"h":4387.9335870918,"l":4357.2283721961,"c":4379.1632012708,"v":238711.083561828,"t":1707670800}
+{"o":4379.1632012708,"h":4381.1694780356,"l":4336.1869131595,"c":4359.1199368719,"v":228139.2190347828,"t":1707674400}
+{"o":4359.1199368719,"h":4369.5187387489,"l":4346.4221576827,"c":4352.7040198531,"v":192103.700136133,"t":1707678000}
+{"o":4352.7040198531,"h":4375.8943788954,"l":4314.9143523389,"c":4315.8335443755,"v":269539.9899787031,"t":1707681600}
+{"o":4315.8335443755,"h":4337.191951866,"l":4313.3356883297,"c":4318.9626514029,"v":191716.3930846407,"t":1707685200}
+{"o":4318.9626514029,"h":4335.9314686608,"l":4314.419386054,"c":4324.4251085879,"v":164085.0387442431,"t":1707688800}
+{"o":4324.4251085879,"h":4329.5261491295,"l":4312.1314344074,"c":4321.801707293,"v":162925.564792737,"t":1707692400}
+{"o":4321.801707293,"h":4393.8967264269,"l":4318.4648572997,"c":4369.6968654332,"v":232570.9745332803,"t":1707696000}
+{"o":4369.6968654332,"h":4372.2039156767,"l":4330.0914806853,"c":4343.416009366,"v":194368.2934267515,"t":1707699600}
+{"o":4343.416009366,"h":4351.2841694666,"l":4217.6617683538,"c":4258.875628738,"v":346747.1811663011,"t":1707703200}
+{"o":4258.875628738,"h":4293.0776061237,"l":4245.5836568503,"c":4273.7168279468,"v":153454.2060095526,"t":1707706800}
+{"o":4273.7168279468,"h":4274.6637689573,"l":4244.7478928185,"c":4247.6154705647,"v":161400.4170621539,"t":1707710400}
+{"o":4247.6154705647,"h":4265.9187418782,"l":4237.8313335422,"c":4243.1067055965,"v":182813.5660905588,"t":1707714000}
+{"o":4243.1067055965,"h":4256.8154382804,"l":4209.7108851926,"c":4237.8088878823,"v":183195.7661630193,"t":1707717600}
+{"o":4237.8088878823,"h":4277.8380671691,"l":4237.7998030924,"c":4259.5749107979,"v":153289.0372845801,"t":1707721200}
+{"o":4259.5749107979,"h":4275.8622226254,"l":4241.6496862043,"c":4251.8770643156,"v":140393.9936458068,"t":1707724800}
+{"o":4251.8770643156,"h":4255.4700051164,"l":4205.9377022125,"c":4212.4610427455,"v":213237.1917386305,"t":1707728400}
+{"o":4212.4610427455,"h":4230.7544534873,"l":4193.4806394155,"c":4202.8376854138,"v":226327.0001383994,"t":1707732000}
+{"o":4202.8376854138,"h":4207.6671457188,"l":4161.720484941,"c":4189.0645435199,"v":229052.4213433818,"t":1707735600}
+{"o":4189.0645435199,"h":4211.6788071167,"l":4172.7725409979,"c":4202.189148692,"v":194608.8863052232,"t":1707739200}
+{"o":4202.189148692,"h":4209.8535846592,"l":4187.4299731338,"c":4201.6888260531,"v":156211.0477574106,"t":1707742800}
+{"o":4201.6888260531,"h":4292.0243737929,"l":4199.9821544621,"c":4288.5467421896,"v":274093.6238714193,"t":1707746400}
+{"o":4288.5467421896,"h":4383.9971301598,"l":4269.7871405621,"c":4378.905493124,"v":577730.8518807861,"t":1707750000}
+{"o":4378.905493124,"h":4391.5535472054,"l":4329.2506304321,"c":4372.5319634453,"v":451702.0976698094,"t":1707753600}
+{"o":4372.5319634453,"h":4454.2273931412,"l":4365.8449127541,"c":4415.4601479341,"v":583647.1987239617,"t":1707757200}
+{"o":4415.4601479341,"h":4448.9467846451,"l":4408.0790083204,"c":4410.9755384267,"v":443988.8995022909,"t":1707760800}
+{"o":4410.9755384267,"h":4471.1314625642,"l":4399.5387531969,"c":4415.2266874238,"v":430880.1033341449,"t":1707764400}
+{"o":4415.2266874238,"h":4461.2047002679,"l":4413.295556746,"c":4459.6223016826,"v":320579.9409668423,"t":1707768000}
+{"o":4459.6223016826,"h":4494.59080086,"l":4427.1584734548,"c":4434.7336848376,"v":433740.8294885015,"t":1707771600}
+{"o":4434.7336848376,"h":4488.3577711396,"l":4433.6331995276,"c":4487.8593395871,"v":269200.0455683631,"t":1707775200}
+{"o":4487.8593395871,"h":4513.3052634954,"l":4464.534902667,"c":4492.8380981528,"v":224112.9909653728,"t":1707778800}
+{"o":4492.8380981528,"h":4623.5849978968,"l":4492.8380981528,"c":4586.0591040036,"v":426366.9797403433,"t":1707782400}
+{"o":4586.0591040036,"h":4603.797149119,"l":4564.5545956834,"c":4595.9619056723,"v":346048.2954790335,"t":1707786000}
+{"o":4595.9619056723,"h":4602.6319096098,"l":4549.2458932972,"c":4565.7917722709,"v":237783.2366937407,"t":1707789600}
+{"o":4565.7917722709,"h":4585.0641713273,"l":4537.3329922143,"c":4545.1963818831,"v":201462.3639810075,"t":1707793200}
+{"o":4545.1963818831,"h":4594.4428499818,"l":4544.6038526733,"c":4579.0572077731,"v":196954.594378439,"t":1707796800}
+{"o":4579.0572077731,"h":4590.0870184295,"l":4569.7969840539,"c":4588.9704812963,"v":159700.4468105576,"t":1707800400}
+{"o":4588.9704812963,"h":4608.278414852,"l":4569.8371109195,"c":4575.73753963,"v":181073.0365009807,"t":1707804000}
+{"o":4575.73753963,"h":4599.6461354961,"l":4564.1755501138,"c":4584.7716917465,"v":221819.5496640018,"t":1707807600}
+{"o":4584.7716917465,"h":4626.769290737,"l":4576.2531237505,"c":4608.2288558552,"v":165169.4323859489,"t":1707811200}
+{"o":4608.2288558552,"h":4614.8742273024,"l":4583.1321819456,"c":4612.456439287,"v":154951.2207902336,"t":1707814800}
+{"o":4612.456439287,"h":4612.4917727132,"l":4556.738141687,"c":4563.3989220176,"v":110318.1010358989,"t":1707818400}
+{"o":4563.3989220176,"h":4588.9493291751,"l":4537.6585557774,"c":4588.9493291751,"v":200302.1674580252,"t":1707822000}
+{"o":4588.9493291751,"h":4591.2455506682,"l":4555.430911259,"c":4566.1184834429,"v":202411.2962763457,"t":1707825600}
+{"o":4566.1184834429,"h":4581.1044640529,"l":4467.3854021308,"c":4508.9381580804,"v":415943.039502273,"t":1707829200}
+{"o":4508.9381580804,"h":4527.2971904657,"l":4395.3026954328,"c":4418.2481849184,"v":632932.2135064534,"t":1707832800}
+{"o":4418.2481849184,"h":4465.2380815491,"l":4386.430820279,"c":4436.4698494835,"v":330844.3170662347,"t":1707836400}
+{"o":4436.4698494835,"h":4448.1787153412,"l":4360.2912750583,"c":4363.4328288477,"v":260327.1640649872,"t":1707840000}
+{"o":4363.4328288477,"h":4436.6951754314,"l":4357.045130395,"c":4433.3347609172,"v":285765.5923446594,"t":1707843600}
+{"o":4433.3347609172,"h":4504.1069545377,"l":4428.9632006753,"c":4480.842712139,"v":265741.0558597274,"t":1707847200}
+{"o":4480.842712139,"h":4518.0804291219,"l":4461.3276755226,"c":4486.5984021929,"v":339500.7098697991,"t":1707850800}
+{"o":4486.5984021929,"h":4541.0303509834,"l":4485.225775766,"c":4527.6396521339,"v":252742.9698436889,"t":1707854400}
+{"o":4527.6396521339,"h":4577.6715362672,"l":4515.7040898883,"c":4545.6724986969,"v":279385.1336969837,"t":1707858000}
+{"o":4545.6724986969,"h":4561.6221493672,"l":4501.3387031126,"c":4508.9154984116,"v":214792.3429491601,"t":1707861600}
+{"o":4508.9154984116,"h":4532.7832738179,"l":4490.4349788754,"c":4525.023843758,"v":178029.2831071266,"t":1707865200}
+{"o":4525.023843758,"h":4527.7494505613,"l":4453.8149374104,"c":4474.1155642442,"v":203256.7018128961,"t":1707868800}
+{"o":4474.1155642442,"h":4499.8449238404,"l":4453.3163959726,"c":4474.9498687983,"v":188450.2608782237,"t":1707872400}
+{"o":4474.9498687983,"h":4488.3899678929,"l":4456.0824157741,"c":4474.959130432,"v":171650.3104932106,"t":1707876000}
+{"o":4474.959130432,"h":4514.7883843009,"l":4470.8409707493,"c":4500.7500984633,"v":159981.2201269259,"t":1707879600}
+{"o":4500.7500984633,"h":4510.8227314623,"l":4474.7607044011,"c":4489.0884619991,"v":183594.8240048591,"t":1707883200}
+{"o":4489.0884619991,"h":4555.0300688735,"l":4487.2405872275,"c":4542.4134669809,"v":201829.7521078002,"t":1707886800}
+{"o":4542.4134669809,"h":4544.0870874297,"l":4520.3614845742,"c":4526.3738342268,"v":145143.9541383839,"t":1707890400}
+{"o":4526.3738342268,"h":4558.1652099562,"l":4525.349452884,"c":4548.1610673348,"v":128808.0972111997,"t":1707894000}
+{"o":4548.1610673348,"h":4615.253775414,"l":4532.3266071303,"c":4614.04637617,"v":181692.4431003505,"t":1707897600}
+{"o":4614.04637617,"h":4679.3754465007,"l":4603.8899149996,"c":4667.8872580472,"v":407613.3921653259,"t":1707901200}
+{"o":4667.8872580472,"h":4673.2360676071,"l":4624.7545419066,"c":4641.1207179165,"v":233480.792845447,"t":1707904800}
+{"o":4641.1207179165,"h":4662.9515640956,"l":4602.6609790363,"c":4651.869491201,"v":212982.4019990373,"t":1707908400}
+{"o":4651.869491201,"h":4669.9568584533,"l":4628.1384688361,"c":4642.4065461664,"v":231781.2588333989,"t":1707912000}
+{"o":4642.4065461664,"h":4748.1491537486,"l":4640.6551403642,"c":4745.4649991976,"v":363724.806592491,"t":1707915600}
+{"o":4745.4649991976,"h":4770.6478561112,"l":4717.3571538849,"c":4743.2103686427,"v":369612.3228563353,"t":1707919200}
+{"o":4743.2103686427,"h":4748.3923915775,"l":4666.2863857536,"c":4703.3084663087,"v":371737.0131925981,"t":1707922800}
+{"o":4703.3084663087,"h":4706.8985112019,"l":4654.3703979448,"c":4674.1639894843,"v":299815.4826851818,"t":1707926400}
+{"o":4674.1639894843,"h":4694.8037289974,"l":4645.2718405002,"c":4659.9536860528,"v":250981.5690665787,"t":1707930000}
+{"o":4659.9536860528,"h":4665.8737199485,"l":4628.2541984067,"c":4651.7378338762,"v":229017.9865934095,"t":1707933600}
+{"o":4651.7378338762,"h":4687.6963099622,"l":4636.0904741517,"c":4671.6225668589,"v":252928.5154282481,"t":1707937200}
+{"o":4671.6225668589,"h":4697.5549027235,"l":4665.3056507437,"c":4680.1365782369,"v":234621.0546714463,"t":1707940800}
+{"o":4680.1365782369,"h":4711.3806418517,"l":4646.9753946723,"c":4705.483540779,"v":255569.9189577014,"t":1707944400}
+{"o":4705.483540779,"h":4718.401275451,"l":4687.3648221259,"c":4714.6119300833,"v":234385.9242137929,"t":1707948000}
+{"o":4714.6119300833,"h":4721.6856872918,"l":4696.4938731556,"c":4705.7731165775,"v":229885.9067393694,"t":1707951600}
+{"o":4705.7731165775,"h":4761.8214129259,"l":4657.0110852658,"c":4746.5559526912,"v":355043.8621262769,"t":1707955200}
+{"o":4746.5559526912,"h":4749.207592303,"l":4665.9042990328,"c":4688.9369736701,"v":308950.2142937471,"t":1707958800}
+{"o":4688.9369736701,"h":4718.6844469963,"l":4682.3344275969,"c":4695.3594396817,"v":222814.6198888593,"t":1707962400}
+{"o":4695.3594396817,"h":4733.7679143162,"l":4694.1397209634,"c":4719.1077473353,"v":215073.9458574557,"t":1707966000}
+{"o":4719.1077473353,"h":4719.1077473353,"l":4671.13064184,"c":4679.9113366009,"v":198384.2645697694,"t":1707969600}
+{"o":4679.9113366009,"h":4687.8758281323,"l":4630.999286415,"c":4643.9177344589,"v":211692.8141712567,"t":1707973200}
+{"o":4643.9177344589,"h":4656.0186150188,"l":4617.9135892451,"c":4629.6314323623,"v":185926.7187121476,"t":1707976800}
+{"o":4629.6314323623,"h":4659.3208176242,"l":4621.7662875639,"c":4629.1032639208,"v":184976.4286657579,"t":1707980400}
+{"o":4629.1032639208,"h":4653.4879771928,"l":4617.1888746665,"c":4650.0995742274,"v":201741.1733336744,"t":1707984000}
+{"o":4650.0995742274,"h":4682.7303484774,"l":4642.6199990531,"c":4680.8143818246,"v":182272.754081583,"t":1707987600}
+{"o":4680.8143818246,"h":4712.2289146441,"l":4675.8586760213,"c":4695.8898554077,"v":196855.1195256496,"t":1707991200}
+{"o":4695.8898554077,"h":4702.6487631424,"l":4653.9287137526,"c":4669.6403910043,"v":209392.4151518751,"t":1707994800}
+{"o":4669.6403910043,"h":4694.5091299632,"l":4633.6629454007,"c":4667.2821333808,"v":255186.9974055581,"t":1707998400}
+{"o":4667.2821333808,"h":4680.7087894185,"l":4638.1926950391,"c":4669.0285202749,"v":227396.1955698806,"t":1708002000}
+{"o":4669.0285202749,"h":4716.4735812864,"l":4649.0632192672,"c":4700.4665037623,"v":302676.2532441386,"t":1708005600}
+{"o":4700.4665037623,"h":4711.1441784527,"l":4550.686975338,"c":4586.6189067814,"v":598986.4644903581,"t":1708009200}
+{"o":4586.6189067814,"h":4627.1077053151,"l":4542.187633937,"c":4592.5285332737,"v":447127.5751151008,"t":1708012800}
+{"o":4592.5285332737,"h":4603.3893457353,"l":4556.3995640519,"c":4559.1438958086,"v":862811.2966784284,"t":1708016400}
+{"o":4559.1438958086,"h":4588.0636715064,"l":4550.4128716741,"c":4569.8188773657,"v":285601.2578031134,"t":1708020000}
+{"o":4569.8188773657,"h":4602.3509264911,"l":4553.4347782907,"c":4589.1380729255,"v":294026.2312234592,"t":1708023600}
+{"o":4589.1380729255,"h":4602.8690125488,"l":4548.8855394976,"c":4552.2812353278,"v":265726.2965383358,"t":1708027200}
+{"o":4552.2812353278,"h":4576.9357569523,"l":4499.7649542181,"c":4507.4963501525,"v":332701.5345909963,"t":1708030800}
+{"o":4507.4963501525,"h":4549.2101100492,"l":4488.7521754457,"c":4507.5816605037,"v":340085.3072014087,"t":1708034400}
+{"o":4507.5816605037,"h":4575.6045683302,"l":4500.6823974249,"c":4568.6823303873,"v":216951.4305484102,"t":1708038000}
+{"o":4568.6823303873,"h":4576.0470849848,"l":4517.5964558582,"c":4559.2305236283,"v":251066.1509493861,"t":1708041600}
+{"o":4559.2305236283,"h":4569.4098748863,"l":4527.0933528543,"c":4565.3227466226,"v":226426.5366587288,"t":1708045200}
+{"o":4565.3227466226,"h":4592.6750353841,"l":4547.3388638523,"c":4588.787312422,"v":196570.3252256716,"t":1708048800}
+{"o":4588.787312422,"h":4597.7835997734,"l":4565.316729333,"c":4582.1018837675,"v":167565.753201657,"t":1708052400}
+{"o":4582.1018837675,"h":4586.5250779429,"l":4552.2130499791,"c":4558.1652979679,"v":160103.8068747465,"t":1708056000}
+{"o":4558.1652979679,"h":4561.2027103301,"l":4541.9883525742,"c":4549.8173992495,"v":150720.5099680359,"t":1708059600}
+{"o":4549.8173992495,"h":4560.7137329187,"l":4521.7884359676,"c":4527.8296819884,"v":169580.7762955524,"t":1708063200}
+{"o":4527.8296819884,"h":4535.6667893616,"l":4481.3090182036,"c":4484.0103813301,"v":381416.082544613,"t":1708066800}
+{"o":4484.0103813301,"h":4509.9103626319,"l":4460.6361673216,"c":4469.8504803884,"v":276403.74411436,"t":1708070400}
+{"o":4469.8504803884,"h":4485.2052858021,"l":4429.3338870191,"c":4474.6629946781,"v":254131.3224905118,"t":1708074000}
+{"o":4474.6629946781,"h":4523.4458299833,"l":4458.6860101862,"c":4520.0462045834,"v":191763.8762497411,"t":1708077600}
+{"o":4520.0462045834,"h":4531.1902827781,"l":4500.2705477488,"c":4509.6454453959,"v":143955.1326448648,"t":1708081200}
+{"o":4509.6454453959,"h":4552.1517635547,"l":4493.4731577014,"c":4546.8620396212,"v":170830.9101970075,"t":1708084800}
+{"o":4546.8620396212,"h":4549.6413739451,"l":4494.3588274201,"c":4517.2030790736,"v":258668.7498670271,"t":1708088400}
+{"o":4517.2030790736,"h":4525.1395240043,"l":4391.571592186,"c":4414.5912147064,"v":446511.4900138643,"t":1708092000}
+{"o":4414.5912147064,"h":4414.9678426295,"l":4344.9774994186,"c":4411.1010659081,"v":461656.2953059889,"t":1708095600}
+{"o":4411.1010659081,"h":4440.224832963,"l":4379.0582476196,"c":4396.2871232304,"v":308427.527545493,"t":1708099200}
+{"o":4396.2871232304,"h":4402.0969191123,"l":4373.2004455348,"c":4381.1668292322,"v":284730.7190338145,"t":1708102800}
+{"o":4381.1668292322,"h":4400.2655073335,"l":4349.5462360399,"c":4393.5286586191,"v":320780.9864307086,"t":1708106400}
+{"o":4393.5286586191,"h":4412.5717119833,"l":4358.8570210917,"c":4371.7567221943,"v":228970.777492157,"t":1708110000}
+{"o":4371.7567221943,"h":4403.7922506903,"l":4360.2687780523,"c":4403.774761895,"v":223001.1841443331,"t":1708113600}
+{"o":4403.774761895,"h":4417.2452993495,"l":4380.5897060554,"c":4406.403191396,"v":210471.7642959941,"t":1708117200}
+{"o":4406.403191396,"h":4417.1010837507,"l":4389.3189101235,"c":4414.1753682633,"v":164986.6715009354,"t":1708120800}
+{"o":4414.1753682633,"h":4454.0208408944,"l":4409.642065183,"c":4439.6930757147,"v":250163.7250313257,"t":1708124400}
+{"o":4439.6930757147,"h":4468.4120779705,"l":4430.2450107712,"c":4447.6903517892,"v":170000.732381908,"t":1708128000}
+{"o":4447.6903517892,"h":4457.8443231853,"l":4395.0940201737,"c":4415.5972933412,"v":171597.5676386596,"t":1708131600}
+{"o":4415.5972933412,"h":4423.7135226343,"l":4394.88944907,"c":4413.9843551593,"v":196144.0561264298,"t":1708135200}
+{"o":4413.9843551593,"h":4429.4897680356,"l":4390.3296196923,"c":4419.4928801083,"v":135244.3242356524,"t":1708138800}
+{"o":4419.4928801083,"h":4422.8800114587,"l":4396.0414528007,"c":4398.5920331795,"v":136440.8429022341,"t":1708142400}
+{"o":4398.5920331795,"h":4403.3878897811,"l":4370.3372768514,"c":4402.8878068626,"v":175147.8617186646,"t":1708146000}
+{"o":4402.8878068626,"h":4416.7414314887,"l":4397.5027588377,"c":4407.9700505756,"v":137164.7475535009,"t":1708149600}
+{"o":4407.9700505756,"h":4440.6041891796,"l":4404.7498958929,"c":4436.5050174208,"v":126329.5395213119,"t":1708153200}
+{"o":4436.5050174208,"h":4456.0236174792,"l":4388.9433289176,"c":4397.7967951633,"v":185190.6032069376,"t":1708156800}
+{"o":4397.7967951633,"h":4405.3325318313,"l":4365.8461709936,"c":4372.8822672881,"v":157115.6090817016,"t":1708160400}
+{"o":4372.8822672881,"h":4395.0736757993,"l":4359.842688406,"c":4393.8416825142,"v":171240.5319594568,"t":1708164000}
+{"o":4393.8416825142,"h":4413.2180389091,"l":4389.7094620286,"c":4399.7948881666,"v":133149.5327928575,"t":1708167600}
+{"o":4399.7948881666,"h":4405.5977134803,"l":4383.1867646077,"c":4384.2911596941,"v":133927.0736131129,"t":1708171200}
+{"o":4384.2911596941,"h":4384.3179367464,"l":4293.8130831123,"c":4300.7071654843,"v":367035.608479324,"t":1708174800}
+{"o":4300.7071654843,"h":4313.560112855,"l":4251.155366456,"c":4302.1283803387,"v":415677.4881087266,"t":1708178400}
+{"o":4302.1283803387,"h":4327.0544901408,"l":4278.356069535,"c":4312.8337337655,"v":240417.6995176751,"t":1708182000}
+{"o":4312.8337337655,"h":4318.2534995677,"l":4282.8721116822,"c":4303.1944592466,"v":176627.2656305812,"t":1708185600}
+{"o":4303.1944592466,"h":4337.0850503382,"l":4301.4196906424,"c":4331.1526319611,"v":243692.6552297321,"t":1708189200}
+{"o":4331.1526319611,"h":4332.7629473842,"l":4314.1892317209,"c":4323.0108148798,"v":151537.4403072387,"t":1708192800}
+{"o":4323.0108148798,"h":4345.5858697518,"l":4315.4046953108,"c":4343.5958118259,"v":158696.6896180239,"t":1708196400}
+{"o":4343.5958118259,"h":4363.3585988864,"l":4334.3269248592,"c":4359.0546311191,"v":161629.6163824727,"t":1708200000}
+{"o":4359.0546311191,"h":4409.4331169967,"l":4344.5962361227,"c":4394.8626020332,"v":201429.9604937776,"t":1708203600}
+{"o":4394.8626020332,"h":4408.6192467011,"l":4386.821154816,"c":4393.7501624026,"v":164081.6797637751,"t":1708207200}
+{"o":4393.7501624026,"h":4395.7212557358,"l":4376.6658187438,"c":4380.2203820501,"v":123503.2750198547,"t":1708210800}
+{"o":4380.2203820501,"h":4412.6802358556,"l":4370.8203208524,"c":4390.4477090597,"v":293320.0886355736,"t":1708214400}
+{"o":4390.4477090597,"h":4409.170869288,"l":4346.6507037915,"c":4355.4772441,"v":161382.287654429,"t":1708218000}
+{"o":4355.4772441,"h":4366.1127249934,"l":4324.3177777715,"c":4332.1098240092,"v":194477.3044700121,"t":1708221600}
+{"o":4332.1098240092,"h":4362.3526066922,"l":4328.5564473069,"c":4359.394249048,"v":151267.5434976493,"t":1708225200}
+{"o":4359.394249048,"h":4390.0065673059,"l":4358.3827235814,"c":4383.1444521763,"v":165183.7765407788,"t":1708228800}
+{"o":4383.1444521763,"h":4410.2236656188,"l":4380.6137484068,"c":4403.5679824825,"v":147827.3825671864,"t":1708232400}
+{"o":4403.5679824825,"h":4407.1171830356,"l":4348.1186295994,"c":4366.597356223,"v":150543.5227081439,"t":1708236000}
+{"o":4366.597356223,"h":4408.1004585106,"l":4356.613275103,"c":4392.6775345391,"v":153689.8421622009,"t":1708239600}
+{"o":4392.6775345391,"h":4400.1876320099,"l":4377.6908016786,"c":4396.2741496124,"v":117049.0765955838,"t":1708243200}
+{"o":4396.2741496124,"h":4461.7385045906,"l":4394.9576839399,"c":4459.0420353612,"v":194197.6329224814,"t":1708246800}
+{"o":4459.0420353612,"h":4547.5401040498,"l":4457.291910075,"c":4482.3379001066,"v":331539.6513790801,"t":1708250400}
+{"o":4482.3379001066,"h":4511.6539672891,"l":4466.7524716577,"c":4496.7261226221,"v":147969.2385363639,"t":1708254000}
+{"o":4496.7261226221,"h":4507.5409457774,"l":4451.6846821205,"c":4456.2225597222,"v":168307.6986711358,"t":1708257600}
+{"o":4456.2225597222,"h":4480.1048532035,"l":4455.1755776864,"c":4473.2024748696,"v":168380.3621890369,"t":1708261200}
+{"o":4473.2024748696,"h":4523.1072953628,"l":4473.1252874695,"c":4509.0458387999,"v":210257.9258673961,"t":1708264800}
+{"o":4509.0458387999,"h":4520.0138616391,"l":4496.270486289,"c":4516.6154173633,"v":216325.0010709511,"t":1708268400}
+{"o":4516.6154173633,"h":4551.6875754586,"l":4492.5518057484,"c":4530.1581467916,"v":288967.9157858267,"t":1708272000}
+{"o":4530.1581467916,"h":4587.3928280223,"l":4529.5300971173,"c":4555.5570307556,"v":320187.9865119433,"t":1708275600}
+{"o":4555.5570307556,"h":4569.0374434444,"l":4530.1350373672,"c":4562.9475745494,"v":213393.3383472781,"t":1708279200}
+{"o":4562.9475745494,"h":4568.0294160957,"l":4524.9856978727,"c":4534.8214388363,"v":209193.8394885375,"t":1708282800}
+{"o":4534.8214388363,"h":4551.5912252806,"l":4500.124267529,"c":4521.9123752554,"v":205060.9574170759,"t":1708286400}
+{"o":4521.9123752554,"h":4559.9268822,"l":4520.8500489901,"c":4545.0144304112,"v":186563.8035661403,"t":1708290000}
+{"o":4545.0144304112,"h":4568.6183053513,"l":4518.058048152,"c":4535.6049358468,"v":248196.2607729377,"t":1708293600}
+{"o":4535.6049358468,"h":4551.0019928646,"l":4504.5302225143,"c":4513.6644531964,"v":201931.7198449668,"t":1708297200}
+{"o":4513.6644531964,"h":4539.480815781,"l":4505.8885265266,"c":4517.9329455265,"v":223960.7980698711,"t":1708300800}
+{"o":4517.9329455265,"h":4518.826028776,"l":4492.0565974106,"c":4512.3920936734,"v":242280.7002390974,"t":1708304400}
+{"o":4512.3920936734,"h":4521.1082364288,"l":4486.1822704187,"c":4507.3666179059,"v":215877.5034252408,"t":1708308000}
+{"o":4507.3666179059,"h":4512.1161863639,"l":4472.8105735405,"c":4490.7574370772,"v":194978.1766094565,"t":1708311600}
+{"o":4490.7574370772,"h":4512.328618876,"l":4478.9446815855,"c":4502.6942134714,"v":178190.2472534077,"t":1708315200}
+{"o":4502.6942134714,"h":4504.3661750978,"l":4470.2858279814,"c":4495.5829154046,"v":176258.0898237225,"t":1708318800}
+{"o":4495.5829154046,"h":4545.6141745724,"l":4493.0033838344,"c":4521.2694590268,"v":249521.2755886441,"t":1708322400}
+{"o":4521.2694590268,"h":4569.0588059037,"l":4513.2355984604,"c":4554.2892101754,"v":170674.8955464405,"t":1708326000}
+{"o":4554.2892101754,"h":4558.3838742376,"l":4488.2473120531,"c":4492.1043257816,"v":220655.1736421426,"t":1708329600}
+{"o":4492.1043257816,"h":4522.4638711367,"l":4491.662592396,"c":4497.7248932341,"v":165954.6499409663,"t":1708333200}
+{"o":4497.7248932341,"h":4512.0489863005,"l":4459.8291540605,"c":4501.3522533209,"v":204789.0967743145,"t":1708336800}
+{"o":4501.3522533209,"h":4541.2576477515,"l":4498.7082007388,"c":4532.1054373717,"v":164244.5316866687,"t":1708340400}
+{"o":4532.1054373717,"h":4534.5213643743,"l":4499.1542692071,"c":4499.8221320887,"v":181564.5542062366,"t":1708344000}
+{"o":4499.8221320887,"h":4612.5302306145,"l":4494.1659355703,"c":4544.1133487638,"v":458373.2464516456,"t":1708347600}
+{"o":4544.1133487638,"h":4556.7516085984,"l":4513.7083492618,"c":4551.7492233191,"v":291691.3765924367,"t":1708351200}
+{"o":4551.7492233191,"h":4619.1847898448,"l":4546.888473343,"c":4571.7927910696,"v":346897.9011129418,"t":1708354800}
+{"o":4571.7927910696,"h":4589.8014245049,"l":4518.2954906481,"c":4530.0916800366,"v":293314.9629987158,"t":1708358400}
+{"o":4530.0916800366,"h":4569.3330023109,"l":4517.9917166601,"c":4523.9036940325,"v":287529.2026484085,"t":1708362000}
+{"o":4523.9036940325,"h":4533.5479755939,"l":4498.8735024238,"c":4502.6519667162,"v":193671.3938799533,"t":1708365600}
+{"o":4502.6519667162,"h":4514.8136581079,"l":4483.4164232265,"c":4501.3607798566,"v":170331.8872321271,"t":1708369200}
+{"o":4501.3607798566,"h":4522.1025885591,"l":4486.9781778329,"c":4507.6233164665,"v":181240.7760976932,"t":1708372800}
+{"o":4507.6233164665,"h":4538.3424241239,"l":4504.2466236282,"c":4534.9605746717,"v":177674.4748602793,"t":1708376400}
+{"o":4534.9605746717,"h":4544.9051151168,"l":4499.0278404861,"c":4507.3605335643,"v":210624.304938192,"t":1708380000}
+{"o":4507.3605335643,"h":4515.3395691748,"l":4468.3643836498,"c":4485.4879855803,"v":167795.877742441,"t":1708383600}
+{"o":4485.4879855803,"h":4508.6603831149,"l":4450.2202507707,"c":4452.6995306274,"v":250920.6020717403,"t":1708387200}
+{"o":4452.6995306274,"h":4466.6258959033,"l":4389.7235674042,"c":4413.3391757586,"v":319804.69927128,"t":1708390800}
+{"o":4413.3391757586,"h":4438.1404279724,"l":4407.378313339,"c":4432.2593580992,"v":179820.5531462808,"t":1708394400}
+{"o":4432.2593580992,"h":4438.5878852307,"l":4400.9616717204,"c":4403.1238283159,"v":254611.5079290002,"t":1708398000}
+{"o":4403.1238283159,"h":4439.1878128237,"l":4385.2743970018,"c":4438.3750736746,"v":170821.7942681311,"t":1708401600}
+{"o":4438.3750736746,"h":4456.623833896,"l":4434.0157980296,"c":4453.6207030596,"v":146538.9874992307,"t":1708405200}
+{"o":4453.6207030596,"h":4464.4566848458,"l":4442.4475872221,"c":4454.3935388447,"v":159428.7856782772,"t":1708408800}
+{"o":4454.3935388447,"h":4456.2936406463,"l":4391.3108344689,"c":4399.073546182,"v":192451.0543695457,"t":1708412400}
+{"o":4399.073546182,"h":4404.9997537281,"l":4320.1615506484,"c":4393.7434988855,"v":192131.6705741267,"t":1708416000}
+{"o":4393.7434988855,"h":4401.3085558587,"l":4341.5729989326,"c":4383.0098304988,"v":216401.9566658125,"t":1708419600}
+{"o":4383.0098304988,"h":4424.9917703333,"l":4378.1510404584,"c":4422.8876291868,"v":159664.0744007459,"t":1708423200}
+{"o":4422.8876291868,"h":4453.7705853856,"l":4409.6637033667,"c":4438.6201575116,"v":175634.7989293399,"t":1708426800}
+{"o":4438.6201575116,"h":4451.3947176163,"l":4386.8478240554,"c":4387.8713034458,"v":193650.1977959603,"t":1708430400}
+{"o":4387.8713034458,"h":4451.7888178578,"l":4377.4176709547,"c":4447.1940339153,"v":302425.7868095743,"t":1708434000}
+{"o":4447.1940339153,"h":4450.2948583823,"l":4278.0101521759,"c":4332.5130139175,"v":642691.935273968,"t":1708437600}
+{"o":4332.5130139175,"h":4336.5529871409,"l":4207.050041116,"c":4284.9009694378,"v":668910.1595912236,"t":1708441200}
+{"o":4284.9009694378,"h":4326.3908142716,"l":4250.8707083752,"c":4261.3395872963,"v":375363.2193373805,"t":1708444800}
+{"o":4261.3395872963,"h":4272.1899154685,"l":4215.7636246361,"c":4240.9804602156,"v":379440.4581225974,"t":1708448400}
+{"o":4240.9804602156,"h":4288.6160460485,"l":4228.7705341792,"c":4271.7866207079,"v":237991.5655697228,"t":1708452000}
+{"o":4271.7866207079,"h":4316.8869552111,"l":4257.6478745343,"c":4315.4110650703,"v":256192.8427332013,"t":1708455600}
+{"o":4315.4110650703,"h":4325.9914419754,"l":4291.2965223558,"c":4324.9738011718,"v":230701.4642415063,"t":1708459200}
+{"o":4324.9738011718,"h":4336.819757391,"l":4309.9324982943,"c":4321.2197454188,"v":180138.4187370546,"t":1708462800}
+{"o":4321.2197454188,"h":4385.2645412268,"l":4320.346028042,"c":4377.7298831139,"v":228197.2395782611,"t":1708466400}
+{"o":4377.7298831139,"h":4411.0023743156,"l":4354.6743515221,"c":4355.9844389964,"v":195930.2986183431,"t":1708470000}
+{"o":4355.9844389964,"h":4359.222180733,"l":4311.6483053698,"c":4320.325327839,"v":168491.0704675903,"t":1708473600}
+{"o":4320.325327839,"h":4352.9355404523,"l":4302.2715271845,"c":4307.4295151662,"v":235324.4672670471,"t":1708477200}
+{"o":4307.4295151662,"h":4315.6061278436,"l":4279.5837095273,"c":4292.5728058461,"v":217554.309591673,"t":1708480800}
+{"o":4292.5728058461,"h":4310.5668743414,"l":4282.3924719111,"c":4287.0795381163,"v":171445.9760253383,"t":1708484400}
+{"o":4287.0795381163,"h":4303.418555799,"l":4266.8764522009,"c":4277.4372302093,"v":145118.9399135033,"t":1708488000}
+{"o":4277.4372302093,"h":4300.3775568922,"l":4267.4478510071,"c":4278.1159747165,"v":131375.5215944763,"t":1708491600}
+{"o":4278.1159747165,"h":4297.2316512826,"l":4234.9274663809,"c":4251.7628182257,"v":203750.5748010629,"t":1708495200}
+{"o":4251.7628182257,"h":4252.2855415012,"l":4200.7605366218,"c":4215.9749563461,"v":227287.8638199923,"t":1708498800}
+{"o":4215.9749563461,"h":4245.6641193621,"l":4209.3857275102,"c":4227.5733340979,"v":212539.7538874119,"t":1708502400}
+{"o":4227.5733340979,"h":4231.6931739404,"l":4134.4341374399,"c":4145.5352444403,"v":317657.1353462069,"t":1708506000}
+{"o":4145.5352444403,"h":4174.9404878707,"l":4115.8584377481,"c":4161.7313832037,"v":292266.4298395853,"t":1708509600}
+{"o":4161.7313832037,"h":4177.090120548,"l":4114.238349773,"c":4131.0997606273,"v":199855.6467068885,"t":1708513200}
+{"o":4131.0997606273,"h":4180.5470234714,"l":4095.1543122247,"c":4170.1258109254,"v":340504.7660286364,"t":1708516800}
+{"o":4170.1258109254,"h":4195.3926658194,"l":4128.3277045449,"c":4148.7651181463,"v":249735.2208644535,"t":1708520400}
+{"o":4148.7651181463,"h":4150.9723656299,"l":4062.8819504189,"c":4094.0526351403,"v":397675.7447628126,"t":1708524000}
+{"o":4094.0526351403,"h":4181.2997838098,"l":4079.5857824787,"c":4175.0791633396,"v":325673.0159343675,"t":1708527600}
+{"o":4175.0791633396,"h":4201.81566141,"l":4139.6586021651,"c":4180.7180846426,"v":292988.4867585582,"t":1708531200}
+{"o":4180.7180846426,"h":4190.3706187719,"l":4100.9650887928,"c":4104.0415373568,"v":302394.6521143846,"t":1708534800}
+{"o":4104.0415373568,"h":4106.8467564945,"l":4019.1859071365,"c":4066.3302430352,"v":394202.6055655577,"t":1708538400}
+{"o":4066.3302430352,"h":4105.6824606801,"l":4050.1109255956,"c":4102.1896769202,"v":237264.3700265645,"t":1708542000}
+{"o":4102.1896769202,"h":4108.6307160544,"l":4077.4853653382,"c":4085.864567528,"v":183676.1981451185,"t":1708545600}
+{"o":4085.864567528,"h":4208.4164619385,"l":4079.3688230744,"c":4207.0238189819,"v":390502.4118727301,"t":1708549200}
+{"o":4207.0238189819,"h":4232.4404457197,"l":4185.3430923187,"c":4205.6338961297,"v":314710.2873918093,"t":1708552800}
+{"o":4205.6338961297,"h":4250.4941254399,"l":4192.6319704764,"c":4225.29105958,"v":268641.612739049,"t":1708556400}
+{"o":4225.29105958,"h":4225.6011106412,"l":4170.7722601125,"c":4173.7466476915,"v":232562.0438786077,"t":1708560000}
+{"o":4173.7466476915,"h":4186.6573601628,"l":4104.1866896978,"c":4110.5639467814,"v":220995.9621307349,"t":1708563600}
+{"o":4110.5639467814,"h":4152.101305277,"l":4104.5906493355,"c":4133.2730420817,"v":226800.9357276424,"t":1708567200}
+{"o":4133.2730420817,"h":4176.1785100993,"l":4122.7017690293,"c":4163.8448428443,"v":199393.8087479315,"t":1708570800}
+{"o":4163.8448428443,"h":4181.6988685206,"l":4150.29636903,"c":4155.5171763298,"v":174316.3170985498,"t":1708574400}
+{"o":4155.5171763298,"h":4187.4233496627,"l":4150.8617459287,"c":4172.3560161375,"v":169433.0716046982,"t":1708578000}
+{"o":4172.3560161375,"h":4237.2143928032,"l":4169.1740481962,"c":4214.2126815478,"v":188381.9879959364,"t":1708581600}
+{"o":4214.2126815478,"h":4227.1896508065,"l":4174.6706490022,"c":4223.5644958929,"v":252635.2824481511,"t":1708585200}
+{"o":4223.5644958929,"h":4263.5130822696,"l":4214.4615969696,"c":4250.3165057052,"v":227881.6985656189,"t":1708588800}
+{"o":4250.3165057052,"h":4299.7358729731,"l":4240.8885039301,"c":4289.2562913075,"v":229423.790412674,"t":1708592400}
+{"o":4289.2562913075,"h":4304.6156177372,"l":4245.1971577574,"c":4271.8638636366,"v":217345.2919398454,"t":1708596000}
+{"o":4271.8638636366,"h":4275.4492798622,"l":4235.5249693368,"c":4254.4929921674,"v":189025.5237680524,"t":1708599600}
+{"o":4254.4929921674,"h":4267.2968069033,"l":4210.6902057778,"c":4224.9908112773,"v":186344.6397995031,"t":1708603200}
+{"o":4224.9908112773,"h":4228.683528072,"l":4146.5972492567,"c":4175.259814779,"v":272976.6689789442,"t":1708606800}
+{"o":4175.259814779,"h":4211.1685363133,"l":4165.701441173,"c":4206.2943185286,"v":241251.2576404808,"t":1708610400}
+{"o":4206.2943185286,"h":4256.5769187282,"l":4194.8348634085,"c":4235.9623373946,"v":256656.6997916426,"t":1708614000}
+{"o":4235.9623373946,"h":4238.4116042815,"l":4167.3281486835,"c":4181.4389784275,"v":243815.6967719893,"t":1708617600}
+{"o":4181.4389784275,"h":4205.1165204638,"l":4178.634961086,"c":4188.5239528632,"v":217330.779742241,"t":1708621200}
+{"o":4188.5239528632,"h":4218.5232273167,"l":4165.897311263,"c":4208.8740021292,"v":204179.0067484131,"t":1708624800}
+{"o":4208.8740021292,"h":4209.7476346609,"l":4153.565417354,"c":4162.2944726715,"v":203644.7887044636,"t":1708628400}
+{"o":4162.2944726715,"h":4231.4962736783,"l":4157.098318747,"c":4228.4814269061,"v":331687.940925605,"t":1708632000}
+{"o":4228.4814269061,"h":4229.3763510301,"l":4150.5784260649,"c":4164.4396499905,"v":219765.0169952878,"t":1708635600}
+{"o":4164.4396499905,"h":4181.7929148954,"l":4113.5221106063,"c":4139.6074099442,"v":224027.2422018646,"t":1708639200}
+{"o":4139.6074099442,"h":4144.9692623546,"l":4080.6767355095,"c":4087.9150347309,"v":203855.9287801867,"t":1708642800}
+{"o":4087.9150347309,"h":4122.1605652876,"l":4084.3865099326,"c":4121.2279112585,"v":202825.2877872706,"t":1708646400}
+{"o":4121.2279112585,"h":4132.583095533,"l":4098.5562166558,"c":4100.7723024208,"v":198759.6832459314,"t":1708650000}
+{"o":4100.7723024208,"h":4128.4134850403,"l":4067.341272664,"c":4077.1535141569,"v":238846.5454968448,"t":1708653600}
+{"o":4077.1535141569,"h":4092.5990453171,"l":4059.3183817049,"c":4091.8294159256,"v":250088.9486259188,"t":1708657200}
+{"o":4091.8294159256,"h":4116.7622592437,"l":4075.0397015028,"c":4114.7241699785,"v":191268.6790447475,"t":1708660800}
+{"o":4114.7241699785,"h":4126.5584115935,"l":4101.1701267494,"c":4120.8652485385,"v":144951.2095638016,"t":1708664400}
+{"o":4120.8652485385,"h":4145.2791294585,"l":4117.8357601327,"c":4137.1825614578,"v":139968.377676365,"t":1708668000}
+{"o":4137.1825614578,"h":4142.189795667,"l":4085.0758832315,"c":4098.9029399098,"v":161024.3879580312,"t":1708671600}
+{"o":4098.9029399098,"h":4131.3228058018,"l":4070.1936118224,"c":4090.3828475468,"v":218190.6648335176,"t":1708675200}
+{"o":4090.3828475468,"h":4115.923820015,"l":4076.7140790007,"c":4114.6359534155,"v":210730.5932349964,"t":1708678800}
+{"o":4114.6359534155,"h":4127.3498813019,"l":4099.3502158176,"c":4124.5624890282,"v":153871.9923522074,"t":1708682400}
+{"o":4124.5624890282,"h":4141.3765840423,"l":4116.4387052291,"c":4127.1841107356,"v":142783.243704633,"t":1708686000}
+{"o":4127.1841107356,"h":4129.1049124238,"l":4065.5588919966,"c":4068.7318806244,"v":199449.3386663441,"t":1708689600}
+{"o":4068.7318806244,"h":4109.8356826781,"l":4062.1238556203,"c":4106.8544843984,"v":256748.1957107527,"t":1708693200}
+{"o":4106.8544843984,"h":4136.2371803452,"l":4069.6735520731,"c":4111.8933020439,"v":407192.834728901,"t":1708696800}
+{"o":4111.8933020439,"h":4112.0662151536,"l":4026.2752136172,"c":4034.37731083,"v":528281.3461818647,"t":1708700400}
+{"o":4034.37731083,"h":4049.0168098495,"l":3970.1455650622,"c":4037.4542448208,"v":539884.4124676911,"t":1708704000}
+{"o":4037.4542448208,"h":4084.1809892714,"l":4032.6747752681,"c":4083.296496224,"v":230006.6536637312,"t":1708707600}
+{"o":4083.296496224,"h":4083.9767240818,"l":4052.0465901316,"c":4076.5777695044,"v":189983.4451809138,"t":1708711200}
+{"o":4076.5777695044,"h":4087.8034898493,"l":4059.6856100565,"c":4076.0608176982,"v":190218.9414520643,"t":1708714800}
+{"o":4076.0608176982,"h":4089.8725508794,"l":4058.086628118,"c":4081.4388609696,"v":182175.0682738464,"t":1708718400}
+{"o":4081.4388609696,"h":4088.4754509705,"l":4056.9603443287,"c":4063.4745764461,"v":196088.0403262976,"t":1708722000}
+{"o":4063.4745764461,"h":4073.7952889805,"l":4010.3087874939,"c":4013.769177143,"v":301423.7754402267,"t":1708725600}
+{"o":4013.769177143,"h":4030.6525337852,"l":3974.2773113694,"c":4014.8040657961,"v":293431.9252752727,"t":1708729200}
+{"o":4014.8040657961,"h":4052.1836734733,"l":3996.6296554175,"c":4043.0400709205,"v":272089.9036488202,"t":1708732800}
+{"o":4043.0400709205,"h":4043.8338842101,"l":3959.7817754327,"c":3969.3827026569,"v":351472.5390198523,"t":1708736400}
+{"o":3969.3827026569,"h":4015.0426171309,"l":3960.8313824211,"c":4007.4203029332,"v":215272.8151774952,"t":1708740000}
+{"o":4007.4203029332,"h":4037.8224126761,"l":3997.021388797,"c":4029.1431400699,"v":140750.842913151,"t":1708743600}
+{"o":4029.1431400699,"h":4071.7399801055,"l":4026.953482853,"c":4064.4353060049,"v":149250.1265489711,"t":1708747200}
+{"o":4064.4353060049,"h":4076.5239337235,"l":4045.8302537274,"c":4072.1857324382,"v":142690.1458984731,"t":1708750800}
+{"o":4072.1857324382,"h":4082.8412053601,"l":4060.3024163411,"c":4075.1914204486,"v":182266.7347136299,"t":1708754400}
+{"o":4075.1914204486,"h":4111.5114477783,"l":4066.2927758296,"c":4109.3279622813,"v":172573.6166081406,"t":1708758000}
+{"o":4109.3279622813,"h":4118.0035556888,"l":4082.7935663226,"c":4087.6536253048,"v":157882.0109942938,"t":1708761600}
+{"o":4087.6536253048,"h":4130.4208197017,"l":4082.4005700736,"c":4120.2169489609,"v":175281.0333490815,"t":1708765200}
+{"o":4120.2169489609,"h":4132.7750985903,"l":4104.7138486143,"c":4111.6638776224,"v":130260.6377824274,"t":1708768800}
+{"o":4111.6638776224,"h":4118.446589597,"l":4095.5229526751,"c":4106.4664437492,"v":126408.8891989685,"t":1708772400}
+{"o":4106.4664437492,"h":4123.2952637377,"l":4089.7335402632,"c":4111.8322433597,"v":150064.9808681838,"t":1708776000}
+{"o":4111.8322433597,"h":4124.3681579497,"l":4102.4228531852,"c":4112.8514860144,"v":166932.7653812084,"t":1708779600}
+{"o":4112.8514860144,"h":4117.7821601336,"l":4092.6621960794,"c":4107.5889487249,"v":155607.0024364399,"t":1708783200}
+{"o":4107.5889487249,"h":4119.7375196488,"l":4098.4867439496,"c":4099.5872868261,"v":187531.4657228388,"t":1708786800}
+{"o":4099.5872868261,"h":4129.31261469,"l":4097.8678347041,"c":4122.6174976441,"v":179847.4049954723,"t":1708790400}
+{"o":4122.6174976441,"h":4175.3805063832,"l":4118.7737583475,"c":4160.150360068,"v":254847.7664798708,"t":1708794000}
+{"o":4160.150360068,"h":4177.2735377185,"l":4148.3005193305,"c":4155.835926474,"v":227020.4850085249,"t":1708797600}
+{"o":4155.835926474,"h":4187.8731264799,"l":4151.2483561177,"c":4184.4339502374,"v":167508.6196572195,"t":1708801200}
+{"o":4184.4339502374,"h":4199.5299765309,"l":4170.5752062168,"c":4184.4767794658,"v":214435.9628527244,"t":1708804800}
+{"o":4184.4767794658,"h":4204.6238821352,"l":4173.6252602863,"c":4200.2634665627,"v":210163.5954870967,"t":1708808400}
+{"o":4200.2634665627,"h":4213.1450990142,"l":4181.5470604276,"c":4187.000114879,"v":170855.9727602348,"t":1708812000}
+{"o":4187.000114879,"h":4197.8995047881,"l":4177.4151142901,"c":4183.4193723632,"v":220098.8003921502,"t":1708815600}
+{"o":4183.4193723632,"h":4186.4949976451,"l":4158.1885994242,"c":4170.6255884597,"v":157834.7419675255,"t":1708819200}
+{"o":4170.6255884597,"h":4181.6755071756,"l":4150.9334813259,"c":4171.9109462905,"v":160636.9272320669,"t":1708822800}
+{"o":4171.9109462905,"h":4200.4409472414,"l":4144.7559126848,"c":4154.6550273559,"v":220726.0647159237,"t":1708826400}
+{"o":4154.6550273559,"h":4159.6733214485,"l":4110.0869958981,"c":4156.835831164,"v":174590.1087794315,"t":1708830000}
+{"o":4156.835831164,"h":4159.4477650403,"l":4133.8674112372,"c":4149.9335891913,"v":155317.8073994479,"t":1708833600}
+{"o":4149.9335891913,"h":4160.4304496991,"l":4132.270260033,"c":4154.7778488055,"v":112473.9407244328,"t":1708837200}
+{"o":4154.7778488055,"h":4169.9168298454,"l":4141.9252280958,"c":4149.6531302156,"v":139894.4237778158,"t":1708840800}
+{"o":4149.6531302156,"h":4155.3460845411,"l":4130.976525555,"c":4142.3569997431,"v":132292.6826329316,"t":1708844400}
+{"o":4142.3569997431,"h":4145.5679074511,"l":4117.4186332864,"c":4120.1883942584,"v":157348.2448510217,"t":1708848000}
+{"o":4120.1883942584,"h":4130.5981825817,"l":4109.3782754819,"c":4118.6551557111,"v":116112.9885826925,"t":1708851600}
+{"o":4118.6551557111,"h":4125.2669535153,"l":4103.8833240883,"c":4118.1650258429,"v":112294.4648138743,"t":1708855200}
+{"o":4118.1650258429,"h":4137.5726234997,"l":4109.3793983839,"c":4133.1665427287,"v":116085.2562373642,"t":1708858800}
+{"o":4133.1665427287,"h":4145.0724716625,"l":4112.3968316207,"c":4141.475665426,"v":147222.8923073631,"t":1708862400}
+{"o":4141.475665426,"h":4147.0210295479,"l":4120.1512247216,"c":4125.5841719902,"v":180397.3979655663,"t":1708866000}
+{"o":4125.5841719902,"h":4164.8674691226,"l":4121.8058229351,"c":4160.0157843087,"v":245786.323914668,"t":1708869600}
+{"o":4160.0157843087,"h":4172.8986602392,"l":4120.1307223483,"c":4132.8732436981,"v":213653.7527303075,"t":1708873200}
+{"o":4132.8732436981,"h":4150.6334266376,"l":4110.1464446831,"c":4127.9626765636,"v":232079.8369701794,"t":1708876800}
+{"o":4127.9626765636,"h":4158.3097881513,"l":4123.7306000011,"c":4156.2334473132,"v":217462.4860677387,"t":1708880400}
+{"o":4156.2334473132,"h":4158.7641155339,"l":4132.8035130224,"c":4147.128590586,"v":177812.5444711848,"t":1708884000}
+{"o":4147.128590586,"h":4169.2464852177,"l":4138.0094554946,"c":4156.7037309349,"v":197880.9073888867,"t":1708887600}
+{"o":4156.7037309349,"h":4198.1591719287,"l":4154.651247699,"c":4166.6002796609,"v":309851.4177801767,"t":1708891200}
+{"o":4166.6002796609,"h":4176.3540202809,"l":4147.7953861695,"c":4159.4260204613,"v":224415.9168117672,"t":1708894800}
+{"o":4159.4260204613,"h":4179.2455865475,"l":4143.3077102763,"c":4162.4220894234,"v":250328.2939221835,"t":1708898400}
+{"o":4162.4220894234,"h":4168.1484924953,"l":4144.6246615804,"c":4160.4637208527,"v":164997.24386685,"t":1708902000}
+{"o":4160.4637208527,"h":4181.0812801563,"l":4146.2696381387,"c":4179.5720911826,"v":209257.2242076798,"t":1708905600}
+{"o":4179.5720911826,"h":4209.3815909159,"l":4128.0545691261,"c":4157.5177292452,"v":265944.1156825843,"t":1708909200}
+{"o":4157.5177292452,"h":4162.127396547,"l":4123.1821506429,"c":4123.690527888,"v":189190.510771946,"t":1708912800}
+{"o":4123.690527888,"h":4160.4868018748,"l":4110.9050632823,"c":4159.3769429893,"v":208735.8292654832,"t":1708916400}
+{"o":4159.3769429893,"h":4167.1337945755,"l":4138.4509486177,"c":4147.941649114,"v":185367.8642578195,"t":1708920000}
+{"o":4147.941649114,"h":4184.4920958096,"l":4143.1870981707,"c":4180.2430271979,"v":186434.5381801813,"t":1708923600}
+{"o":4180.2430271979,"h":4189.9807279993,"l":4170.59278794,"c":4188.5513923839,"v":167664.9948760219,"t":1708927200}
+{"o":4188.5513923839,"h":4191.741112982,"l":4147.788285239,"c":4152.4672130175,"v":172409.8574366354,"t":1708930800}
+{"o":4152.4672130175,"h":4187.4330507753,"l":4148.3967282886,"c":4164.0093806399,"v":178096.2068802742,"t":1708934400}
+{"o":4164.0093806399,"h":4181.92874532,"l":4074.1301482311,"c":4080.522832725,"v":368836.1655823427,"t":1708938000}
+{"o":4080.522832725,"h":4114.4463012834,"l":4077.741018602,"c":4093.9391504005,"v":217417.0467984704,"t":1708941600}
+{"o":4093.9391504005,"h":4097.1897989982,"l":4045.3698510292,"c":4059.8491994368,"v":263996.2517445374,"t":1708945200}
+{"o":4059.8491994368,"h":4080.5497692841,"l":4032.5264639435,"c":4076.4189009315,"v":266606.7399085468,"t":1708948800}
+{"o":4076.4189009315,"h":4106.472434635,"l":4058.2872861656,"c":4083.289442626,"v":313531.4465190204,"t":1708952400}
+{"o":4083.289442626,"h":4164.6632168594,"l":4081.2182579767,"c":4162.4727805032,"v":250096.4706465011,"t":1708956000}
+{"o":4162.4727805032,"h":4223.5451577391,"l":4146.2945254178,"c":4221.4297207026,"v":496788.6425370993,"t":1708959600}
+{"o":4221.4297207026,"h":4307.0437408684,"l":4205.042208608,"c":4298.7635673457,"v":508099.5160042478,"t":1708963200}
+{"o":4298.7635673457,"h":4415.2801916296,"l":4295.6733867066,"c":4407.7810803177,"v":479151.0037926284,"t":1708966800}
+{"o":4407.7810803177,"h":4434.1093316673,"l":4375.1813427137,"c":4395.5906694761,"v":522776.2221273804,"t":1708970400}
+{"o":4395.5906694761,"h":4422.2614289353,"l":4359.2876912461,"c":4413.6420168626,"v":440818.2982660409,"t":1708974000}
+{"o":4413.6420168626,"h":4441.5959263005,"l":4368.4835028352,"c":4391.6718792187,"v":429282.1879470152,"t":1708977600}
+{"o":4391.6718792187,"h":4394.0418884487,"l":4361.6459099253,"c":4382.6944771267,"v":271315.7595466936,"t":1708981200}
+{"o":4382.6944771267,"h":4456.4422002562,"l":4378.0781459759,"c":4414.1820265327,"v":362157.7340358227,"t":1708984800}
+{"o":4414.1820265327,"h":4434.7502208377,"l":4401.1659421033,"c":4421.6499354732,"v":259223.1771760684,"t":1708988400}
+{"o":4421.6499354732,"h":4464.9684340136,"l":4392.0472949517,"c":4455.1891994377,"v":355004.7831364438,"t":1708992000}
+{"o":4455.1891994377,"h":4516.3652954033,"l":4447.1629173837,"c":4454.4032653837,"v":520320.330217295,"t":1708995600}
+{"o":4454.4032653837,"h":4501.552439556,"l":4419.1321597662,"c":4473.487156659,"v":698839.1945740271,"t":1708999200}
+{"o":4473.487156659,"h":4511.0322668382,"l":4430.0374064673,"c":4432.572182493,"v":475921.4181819215,"t":1709002800}
+{"o":4432.572182493,"h":4448.1037912767,"l":4390.7919666175,"c":4397.1451737657,"v":470229.4805541687,"t":1709006400}
+{"o":4397.1451737657,"h":4440.194051524,"l":4390.4770750799,"c":4434.7928124561,"v":278098.2722186363,"t":1709010000}
+{"o":4434.7928124561,"h":4481.1109187593,"l":4433.9226236729,"c":4475.8783429518,"v":282652.2430998138,"t":1709013600}
+{"o":4475.8783429518,"h":4482.5402333928,"l":4431.5987400053,"c":4442.0777418035,"v":278526.7805666091,"t":1709017200}
+{"o":4442.0777418035,"h":4494.9992671747,"l":4441.1351837186,"c":4467.7332347488,"v":229837.8705577406,"t":1709020800}
+{"o":4467.7332347488,"h":4491.2196821676,"l":4462.3245126456,"c":4479.7620855595,"v":284207.6678047567,"t":1709024400}
+{"o":4479.7620855595,"h":4509.7444809799,"l":4460.9199230258,"c":4498.4598782976,"v":262506.6417692588,"t":1709028000}
+{"o":4498.4598782976,"h":4502.0180519328,"l":4448.0074079536,"c":4483.4626547661,"v":275118.8852578119,"t":1709031600}
+{"o":4483.4626547661,"h":4497.1282585532,"l":4427.1709391072,"c":4427.4277313534,"v":347404.0628131284,"t":1709035200}
+{"o":4427.4277313534,"h":4448.0535356588,"l":4390.8147739936,"c":4436.5970082525,"v":382958.2418454607,"t":1709038800}
+{"o":4436.5970082525,"h":4441.5648297549,"l":4365.6225160117,"c":4392.7096992622,"v":418653.4721217006,"t":1709042400}
+{"o":4392.7096992622,"h":4405.3756684928,"l":4276.5112465295,"c":4295.5799748047,"v":607850.2139237627,"t":1709046000}
+{"o":4295.5799748047,"h":4334.1133916488,"l":4232.731294044,"c":4298.3766618619,"v":562758.2136653895,"t":1709049600}
+{"o":4298.3766618619,"h":4323.1472802337,"l":4285.8770734226,"c":4310.8154350575,"v":395161.3815253659,"t":1709053200}
+{"o":4310.8154350575,"h":4331.9827265683,"l":4300.4376558021,"c":4313.3469814061,"v":274109.9644292843,"t":1709056800}
+{"o":4313.3469814061,"h":4362.1734425754,"l":4304.1026254935,"c":4359.5604169494,"v":489848.5133573385,"t":1709060400}
+{"o":4359.5604169494,"h":4377.8350286981,"l":4327.9065749282,"c":4376.5844671441,"v":356620.6739051917,"t":1709064000}
+{"o":4376.5844671441,"h":4399.9298798784,"l":4358.4746176995,"c":4382.579136765,"v":276566.206173442,"t":1709067600}
+{"o":4382.579136765,"h":4396.5251660939,"l":4356.7140164732,"c":4363.2575559467,"v":245078.6082270478,"t":1709071200}
+{"o":4363.2575559467,"h":4369.6045089709,"l":4336.3760454369,"c":4359.8467759994,"v":206034.9131368959,"t":1709074800}
+{"o":4359.8467759994,"h":4410.1767681139,"l":4342.9992498752,"c":4370.1072597687,"v":321957.9958710076,"t":1709078400}
+{"o":4370.1072597687,"h":4378.7712339358,"l":4318.2089200318,"c":4346.4912466183,"v":300759.4214628405,"t":1709082000}
+{"o":4346.4912466183,"h":4356.3359188677,"l":4333.6115436254,"c":4344.9698869759,"v":276296.7976578685,"t":1709085600}
+{"o":4344.9698869759,"h":4346.6511065017,"l":4316.4216576775,"c":4328.7706202087,"v":223036.4679903611,"t":1709089200}
+{"o":4328.7706202087,"h":4378.0763093397,"l":4326.9488077403,"c":4374.9152196208,"v":377859.1711617445,"t":1709092800}
+{"o":4374.9152196208,"h":4391.9623156516,"l":4366.664732893,"c":4372.649049332,"v":184987.1546255705,"t":1709096400}
+{"o":4372.649049332,"h":4387.6435075121,"l":4359.7146290145,"c":4376.0856029758,"v":190811.4763576373,"t":1709100000}
+{"o":4376.0856029758,"h":4431.1780503407,"l":4370.6959331982,"c":4427.6479831009,"v":230529.9618434938,"t":1709103600}
+{"o":4427.6479831009,"h":4456.0135325975,"l":4394.3660116489,"c":4441.7578825807,"v":444246.4239166141,"t":1709107200}
+{"o":4441.7578825807,"h":4506.2371415693,"l":4404.3113931077,"c":4502.3680077318,"v":524007.7845462949,"t":1709110800}
+{"o":4502.3680077318,"h":4599.9402044214,"l":4466.8663390334,"c":4593.5124224546,"v":654840.3009942566,"t":1709114400}
+{"o":4593.5124224546,"h":4622.9371839303,"l":4441.7535375201,"c":4483.3688030228,"v":691189.7966186897,"t":1709118000}
+{"o":4483.3688030228,"h":4524.8641481095,"l":4455.7564384871,"c":4479.9891462067,"v":552627.1558503046,"t":1709121600}
+{"o":4479.9891462067,"h":4553.6220516575,"l":4462.7378304503,"c":4542.8237262162,"v":688774.5307419454,"t":1709125200}
+{"o":4542.8237262162,"h":4556.8223290675,"l":4447.8999157668,"c":4502.4743918932,"v":708837.3746578627,"t":1709128800}
+{"o":4502.4743918932,"h":4556.4303118317,"l":4456.8946881937,"c":4547.9630321273,"v":607617.6247367291,"t":1709132400}
+{"o":4547.9630321273,"h":4688.8844566924,"l":4545.1825877386,"c":4674.7818432902,"v":857249.0272402132,"t":1709136000}
+{"o":4674.7818432902,"h":4704.9632191033,"l":4399.9925185632,"c":4607.9176328691,"v":1357103.044786111,"t":1709139600}
+{"o":4607.9176328691,"h":4612.2519428769,"l":4372.1869878736,"c":4548.5438198036,"v":1164686.0689808107,"t":1709143200}
+{"o":4548.5438198036,"h":4583.9147873204,"l":4472.3977152576,"c":4479.6024769389,"v":624269.5495865402,"t":1709146800}
+{"o":4479.6024769389,"h":4533.4994401667,"l":4432.8497786187,"c":4511.8932561925,"v":537007.7395448119,"t":1709150400}
+{"o":4511.8932561925,"h":4677.0331263493,"l":4479.9320323444,"c":4666.6101367671,"v":582292.7422399307,"t":1709154000}
+{"o":4666.6101367671,"h":4737.017313129,"l":4644.164231955,"c":4658.7830130943,"v":672135.6064498546,"t":1709157600}
+{"o":4658.7830130943,"h":4789.0475690271,"l":4658.7192557424,"c":4788.0423751554,"v":640648.3785294625,"t":1709161200}
+{"o":4788.0423751554,"h":4925.7920642557,"l":4720.8123225418,"c":4925.7920642557,"v":963193.405395944,"t":1709164800}
+{"o":4925.7920642557,"h":4993.7294596454,"l":4862.6347990413,"c":4972.5040208589,"v":644352.6402363431,"t":1709168400}
+{"o":4972.5040208589,"h":5002.3867103047,"l":4880.0331305504,"c":4885.3595912107,"v":580657.2739499402,"t":1709172000}
+{"o":4885.3595912107,"h":4987.1267240975,"l":4864.8393012721,"c":4965.6619643709,"v":525998.2869818704,"t":1709175600}
+{"o":4965.6619643709,"h":5011.8175794865,"l":4917.4959952911,"c":4941.3527483426,"v":472488.9540191619,"t":1709179200}
+{"o":4941.3527483426,"h":5055.7099193685,"l":4920.6074050159,"c":4982.6726678972,"v":528374.4918409657,"t":1709182800}
+{"o":4982.6726678972,"h":5025.2641061194,"l":4927.7992573763,"c":4965.1917443911,"v":462900.729974615,"t":1709186400}
+{"o":4965.1917443911,"h":5065.392787965,"l":4912.9094112057,"c":5046.5894033835,"v":401337.0813565883,"t":1709190000}
+{"o":5046.5894033835,"h":5318.3143310734,"l":5033.6263491603,"c":5289.8359939008,"v":763672.4837582876,"t":1709193600}
+{"o":5289.8359939008,"h":5342.5379619883,"l":5158.6166374084,"c":5188.2254883571,"v":548223.9718273976,"t":1709197200}
+{"o":5188.2254883571,"h":5193.6137748863,"l":5143.6111386635,"c":5176.610725929,"v":382139.2254038145,"t":1709200800}
+{"o":5176.610725929,"h":5258.8055829172,"l":5154.373581951,"c":5194.4133431851,"v":402911.3908545178,"t":1709204400}
+{"o":5194.4133431851,"h":5251.0227280643,"l":5117.8450624395,"c":5193.6761751627,"v":477545.2479914916,"t":1709208000}
+{"o":5193.6761751627,"h":5388.9009691474,"l":5191.0572702602,"c":5339.9030233458,"v":566619.9452585317,"t":1709211600}
+{"o":5339.9030233458,"h":5414.9254114301,"l":5266.1789925324,"c":5293.1017879626,"v":726619.0250548775,"t":1709215200}
+{"o":5293.1017879626,"h":5335.6648850359,"l":5250.9041367398,"c":5321.8956789173,"v":499560.6842844874,"t":1709218800}
+{"o":5321.8956789173,"h":5350.1676378999,"l":5122.1453251871,"c":5250.0573451728,"v":674495.5063000483,"t":1709222400}
+{"o":5250.0573451728,"h":5305.8875863912,"l":5084.4994612799,"c":5164.4940365444,"v":730818.7440273195,"t":1709226000}
+{"o":5164.4940365444,"h":5216.4852438018,"l":5081.9322683502,"c":5131.6391422549,"v":559428.6222759432,"t":1709229600}
+{"o":5131.6391422549,"h":5243.9702925264,"l":5107.6699779475,"c":5236.3463323691,"v":336399.5853232911,"t":1709233200}
+{"o":5236.3463323691,"h":5310.1877254822,"l":5229.6848556632,"c":5254.1161040463,"v":349239.3110493774,"t":1709236800}
+{"o":5254.1161040463,"h":5254.1161040463,"l":5020.4796101212,"c":5140.6554169689,"v":682608.2496109799,"t":1709240400}
+{"o":5140.6554169689,"h":5154.5212992229,"l":4936.8520821825,"c":4974.5836650996,"v":617358.7599791924,"t":1709244000}
+{"o":4974.5836650996,"h":5084.3959583633,"l":4972.6701264443,"c":5053.7679360992,"v":483356.3180485984,"t":1709247600}
+{"o":5053.7679360992,"h":5342.238361617,"l":5053.7555504435,"c":5338.0924111551,"v":676940.3982774842,"t":1709251200}
+{"o":5338.0924111551,"h":5511.6115559863,"l":5287.178121171,"c":5456.0666187007,"v":810946.3006317079,"t":1709254800}
+{"o":5456.0666187007,"h":5491.5443277655,"l":5320.0979630828,"c":5385.6646092967,"v":698516.8088882675,"t":1709258400}
+{"o":5385.6646092967,"h":5481.7981614035,"l":5371.3379547104,"c":5387.5655502052,"v":638207.251237153,"t":1709262000}
+{"o":5387.5655502052,"h":5530.4954925379,"l":5380.9295500723,"c":5526.7745411646,"v":577893.9614853954,"t":1709265600}
+{"o":5526.7745411646,"h":5546.6044499065,"l":5370.937233878,"c":5390.8825045801,"v":442781.2958888909,"t":1709269200}
+{"o":5390.8825045801,"h":5437.1448572313,"l":5337.3144888612,"c":5366.4763714974,"v":345572.4669971509,"t":1709272800}
+{"o":5366.4763714974,"h":5398.8289320222,"l":5294.2837877217,"c":5304.7401914599,"v":394792.1637760567,"t":1709276400}
+{"o":5304.7401914599,"h":5358.5471876989,"l":5266.9406079194,"c":5322.2840925277,"v":426994.6252903646,"t":1709280000}
+{"o":5322.2840925277,"h":5401.4162575189,"l":5316.6719737213,"c":5389.5597701161,"v":345820.0107788043,"t":1709283600}
+{"o":5389.5597701161,"h":5428.4056848283,"l":5361.4068409886,"c":5396.1421104276,"v":383486.4374437816,"t":1709287200}
+{"o":5396.1421104276,"h":5447.3666800508,"l":5367.9862181283,"c":5445.9556380458,"v":439808.5068495686,"t":1709290800}
+{"o":5445.9556380458,"h":5445.9556380458,"l":5378.4484252652,"c":5400.8233512159,"v":423968.5454576127,"t":1709294400}
+{"o":5400.8233512159,"h":5428.9513294795,"l":5366.5004753242,"c":5425.1490614801,"v":455891.3057134902,"t":1709298000}
+{"o":5425.1490614801,"h":5428.0626757556,"l":5285.9624553057,"c":5344.4039859697,"v":580821.6656949663,"t":1709301600}
+{"o":5344.4039859697,"h":5369.1456123418,"l":5236.9659156421,"c":5275.385773817,"v":707750.9544026138,"t":1709305200}
+{"o":5275.385773817,"h":5289.7277290943,"l":5208.4876571504,"c":5210.0630395561,"v":546655.7366630282,"t":1709308800}
+{"o":5210.0630395561,"h":5343.5442227758,"l":5205.9554882219,"c":5307.090671017,"v":602207.5160765181,"t":1709312400}
+{"o":5307.090671017,"h":5363.7730023083,"l":5256.675677105,"c":5343.1419181538,"v":528415.5049136622,"t":1709316000}
+{"o":5343.1419181538,"h":5360.3746781509,"l":5231.8211970056,"c":5268.7422373492,"v":462485.5814230241,"t":1709319600}
+{"o":5268.7422373492,"h":5304.9985789604,"l":5225.4951845693,"c":5302.1850283987,"v":557263.8348401265,"t":1709323200}
+{"o":5302.1850283987,"h":5302.1850283987,"l":5225.4484242744,"c":5264.8255368522,"v":492524.7880089484,"t":1709326800}
+{"o":5264.8255368522,"h":5298.252085792,"l":5228.5724782728,"c":5257.4656928458,"v":499409.077382443,"t":1709330400}
+{"o":5257.4656928458,"h":5295.4474116556,"l":5206.8712122329,"c":5211.2425857078,"v":446520.8385261065,"t":1709334000}
+{"o":5211.2425857078,"h":5294.0628389614,"l":5203.240541582,"c":5246.8095608859,"v":678307.9071687927,"t":1709337600}
+{"o":5246.8095608859,"h":5246.8095608859,"l":5119.5556995112,"c":5193.5013445299,"v":753186.6283908159,"t":1709341200}
+{"o":5193.5013445299,"h":5233.2871388751,"l":5173.2023285455,"c":5222.8896857812,"v":389070.6614507145,"t":1709344800}
+{"o":5222.8896857812,"h":5240.7636919635,"l":5197.1952339214,"c":5235.2234945296,"v":429475.8098412455,"t":1709348400}
+{"o":5235.2234945296,"h":5260.1640454508,"l":5200.3772908856,"c":5204.6605112909,"v":290509.0801550053,"t":1709352000}
+{"o":5204.6605112909,"h":5212.5823441842,"l":5147.4877320163,"c":5165.7482713537,"v":353434.0096727748,"t":1709355600}
+{"o":5165.7482713537,"h":5212.7286958806,"l":5149.5883753069,"c":5197.9700069723,"v":291744.6125337008,"t":1709359200}
+{"o":5197.9700069723,"h":5201.5503304581,"l":5152.4812385895,"c":5197.8876905812,"v":335334.6467246246,"t":1709362800}
+{"o":5197.8876905812,"h":5251.8402523661,"l":5145.3230296739,"c":5224.3345824863,"v":483776.814093018,"t":1709366400}
+{"o":5224.3345824863,"h":5249.9659476196,"l":5125.8442083519,"c":5173.4515366754,"v":535042.2321704545,"t":1709370000}
+{"o":5173.4515366754,"h":5230.6161697419,"l":5152.1088244329,"c":5163.4279761337,"v":326938.8691551251,"t":1709373600}
+{"o":5163.4279761337,"h":5203.6911912169,"l":5161.8812109388,"c":5183.1705767209,"v":283957.9604990737,"t":1709377200}
+{"o":5183.1705767209,"h":5239.8092994947,"l":5173.6484004306,"c":5220.10434176,"v":317664.4783225508,"t":1709380800}
+{"o":5220.10434176,"h":5249.3358125416,"l":5184.1798294836,"c":5205.1353269235,"v":378456.3058962739,"t":1709384400}
+{"o":5205.1353269235,"h":5206.8627795285,"l":5127.1224068543,"c":5169.6410378949,"v":553787.2324477123,"t":1709388000}
+{"o":5169.6410378949,"h":5186.3992612567,"l":5132.3487999864,"c":5148.9710258046,"v":436759.5715865457,"t":1709391600}
+{"o":5148.9710258046,"h":5179.2733830973,"l":5128.7596664535,"c":5163.4036323909,"v":447867.8362530912,"t":1709395200}
+{"o":5163.4036323909,"h":5181.0463632037,"l":5142.2599209347,"c":5150.323425227,"v":336138.8552327302,"t":1709398800}
+{"o":5150.323425227,"h":5220.1371538463,"l":5146.48888401,"c":5216.5656667042,"v":368734.6147150073,"t":1709402400}
+{"o":5216.5656667042,"h":5262.7926209374,"l":5211.7247136778,"c":5257.1508807822,"v":390617.5073380782,"t":1709406000}
+{"o":5257.1508807822,"h":5286.3022617658,"l":5169.692191748,"c":5198.2957132862,"v":484640.7489346198,"t":1709409600}
+{"o":5198.2957132862,"h":5220.4243183466,"l":5170.5977069498,"c":5183.7019089008,"v":386255.7495975189,"t":1709413200}
+{"o":5183.7019089008,"h":5203.9142383818,"l":5159.3850044806,"c":5162.6687821747,"v":444835.9478018488,"t":1709416800}
+{"o":5162.6687821747,"h":5235.7714774381,"l":5161.8224050563,"c":5234.5228584488,"v":495385.5524394881,"t":1709420400}
+{"o":5234.5228584488,"h":5243.1177750993,"l":5181.3808281523,"c":5185.2580131515,"v":741097.2213705446,"t":1709424000}
+{"o":5185.2580131515,"h":5258.6197379705,"l":5167.3809490732,"c":5233.9002610226,"v":625318.6134305835,"t":1709427600}
+{"o":5233.9002610226,"h":5243.7670772524,"l":5162.6571924983,"c":5197.2126739318,"v":475794.6118146378,"t":1709431200}
+{"o":5197.2126739318,"h":5244.8017933347,"l":5190.1059850938,"c":5236.7460207476,"v":404709.2340125948,"t":1709434800}
+{"o":5236.7460207476,"h":5253.4082930349,"l":5216.6814686891,"c":5240.1904937071,"v":512921.572394304,"t":1709438400}
+{"o":5240.1904937071,"h":5244.4275832146,"l":5203.566557141,"c":5213.8579395546,"v":496476.6004515099,"t":1709442000}
+{"o":5213.8579395546,"h":5240.8649963916,"l":5168.2321738579,"c":5197.9698156593,"v":459778.4906337422,"t":1709445600}
+{"o":5197.9698156593,"h":5210.5236336778,"l":5019.7561140068,"c":5101.8604301881,"v":883063.3040086249,"t":1709449200}
+{"o":5101.8604301881,"h":5128.827063373,"l":5040.2537886147,"c":5101.8920938181,"v":681524.3386151796,"t":1709452800}
+{"o":5101.8920938181,"h":5279.5427235608,"l":5091.2591472143,"c":5224.2369375116,"v":531593.2963031344,"t":1709456400}
+{"o":5224.2369375116,"h":5247.6248275981,"l":5186.0086552366,"c":5193.2874865228,"v":443265.3795558406,"t":1709460000}
+{"o":5193.2874865228,"h":5217.2787418411,"l":5178.258224584,"c":5179.7416146215,"v":433394.6509838646,"t":1709463600}
+{"o":5179.7416146215,"h":5193.2605818863,"l":5130.7470635846,"c":5158.2451042518,"v":688834.4671393782,"t":1709467200}
+{"o":5158.2451042518,"h":5188.2777145503,"l":5152.2040084083,"c":5176.512766141,"v":480431.8232512995,"t":1709470800}
+{"o":5176.512766141,"h":5216.8042083694,"l":5158.0083136229,"c":5178.572587311,"v":663812.8240886778,"t":1709474400}
+{"o":5178.572587311,"h":5212.9282709761,"l":5176.0312593393,"c":5204.0127315388,"v":577778.7277621824,"t":1709478000}
+{"o":5204.0127315388,"h":5243.3383474224,"l":5181.9822597624,"c":5241.6341493714,"v":572877.9820911965,"t":1709481600}
+{"o":5241.6341493714,"h":5270.2548030984,"l":5219.9495463598,"c":5245.3232677912,"v":620180.8108210635,"t":1709485200}
+{"o":5245.3232677912,"h":5276.1173562238,"l":5230.5435375218,"c":5251.4969706653,"v":631202.8165468944,"t":1709488800}
+{"o":5251.4969706653,"h":5267.8083243794,"l":5228.9062869817,"c":5236.382507118,"v":597809.3855480028,"t":1709492400}
+{"o":5236.382507118,"h":5250.7485589932,"l":5213.0570572775,"c":5218.9122069924,"v":576023.0876075038,"t":1709496000}
+{"o":5218.9122069924,"h":5242.3792672358,"l":5210.8599289362,"c":5236.751243996,"v":481571.7181490664,"t":1709499600}
+{"o":5236.751243996,"h":5311.186629086,"l":5219.9062408702,"c":5265.0120962741,"v":718147.4863590054,"t":1709503200}
+{"o":5265.0120962741,"h":5279.4298961329,"l":5211.111814713,"c":5235.0536356406,"v":702255.5175813818,"t":1709506800}
+{"o":5235.0536356406,"h":5348.5005859698,"l":5201.8474292585,"c":5262.4929705826,"v":975423.2212603351,"t":1709510400}
+{"o":5262.4929705826,"h":5280.4515266372,"l":5212.0177491652,"c":5236.7770691541,"v":843415.2493179198,"t":1709514000}
+{"o":5236.7770691541,"h":5249.9572603543,"l":5193.8547923877,"c":5233.172544258,"v":655714.105352588,"t":1709517600}
+{"o":5233.172544258,"h":5236.3751400753,"l":5168.0839088106,"c":5189.3216342545,"v":517112.9931016169,"t":1709521200}
+{"o":5189.3216342545,"h":5227.2395108589,"l":5169.6340277454,"c":5217.6589116331,"v":445974.5160897336,"t":1709524800}
+{"o":5217.6589116331,"h":5224.7660593938,"l":5179.9511074568,"c":5185.2435444043,"v":436219.2772871929,"t":1709528400}
+{"o":5185.2435444043,"h":5205.2487155075,"l":5174.0721698364,"c":5198.0030935019,"v":396891.2041701877,"t":1709532000}
+{"o":5198.0030935019,"h":5214.0620795446,"l":5178.2823189232,"c":5212.4319191633,"v":434673.2262918256,"t":1709535600}
+{"o":5212.4319191633,"h":5321.8736787266,"l":5206.5478812735,"c":5305.2443631585,"v":673845.6731729178,"t":1709539200}
+{"o":5305.2443631585,"h":5428.8730228121,"l":5264.9066351594,"c":5404.5733505898,"v":658621.6150583803,"t":1709542800}
+{"o":5404.5733505898,"h":5409.0688257828,"l":5251.2490613095,"c":5293.8883409936,"v":803181.5159240805,"t":1709546400}
+{"o":5293.8883409936,"h":5346.0542453635,"l":5259.630921163,"c":5331.6747007815,"v":504451.6466560452,"t":1709550000}
+{"o":5331.6747007815,"h":5378.2930769602,"l":5299.7311968619,"c":5338.8924032686,"v":556750.5626772571,"t":1709553600}
+{"o":5338.8924032686,"h":5363.3119572682,"l":5240.210160816,"c":5261.9928985967,"v":624832.4543355814,"t":1709557200}
+{"o":5261.9928985967,"h":5323.0725139058,"l":5212.2671580436,"c":5308.5476723838,"v":851929.3296340761,"t":1709560800}
+{"o":5308.5476723838,"h":5352.8803640667,"l":5293.2510484173,"c":5304.3271072708,"v":806795.4263233579,"t":1709564400}
+{"o":5304.3271072708,"h":5312.9527362029,"l":5206.5341909099,"c":5218.6378157517,"v":884772.0117096793,"t":1709568000}
+{"o":5218.6378157517,"h":5263.0638843837,"l":5130.572823223,"c":5133.2992529084,"v":1230572.7063576127,"t":1709571600}
+{"o":5133.2992529084,"h":5235.6467546296,"l":5129.7256749213,"c":5235.6467546296,"v":1396733.1961008327,"t":1709575200}
+{"o":5235.6467546296,"h":5253.051743597,"l":5181.9489367417,"c":5218.0688997357,"v":864509.657317534,"t":1709578800}
+{"o":5218.0688997357,"h":5225.8200960573,"l":5187.568792427,"c":5215.7770616614,"v":763253.4295499149,"t":1709582400}
+{"o":5215.7770616614,"h":5250.937510488,"l":5163.9414639353,"c":5250.7156257674,"v":667010.9081901534,"t":1709586000}
+{"o":5250.7156257674,"h":5275.9825224522,"l":5223.6189049645,"c":5265.0982369973,"v":531369.8786430523,"t":1709589600}
+{"o":5265.0982369973,"h":5368.2853162619,"l":5257.7074522698,"c":5363.8698124048,"v":829259.6600781638,"t":1709593200}
+{"o":5363.8698124048,"h":5368.8763190057,"l":5298.7569235519,"c":5308.4408141918,"v":743015.8854626456,"t":1709596800}
+{"o":5308.4408141918,"h":5346.5932844869,"l":5280.1342873833,"c":5326.3732502088,"v":714102.5726997553,"t":1709600400}
+{"o":5326.3732502088,"h":5330.0929529428,"l":5207.786402443,"c":5233.0454764007,"v":649650.5888170846,"t":1709604000}
+{"o":5233.0454764007,"h":5249.0016192193,"l":5204.2846551942,"c":5239.0238888999,"v":473089.277621449,"t":1709607600}
+{"o":5239.0238888999,"h":5321.5235230673,"l":5199.8246370611,"c":5222.2982469255,"v":765304.0037245794,"t":1709611200}
+{"o":5222.2982469255,"h":5340.248959422,"l":5137.6185881221,"c":5335.9324179108,"v":867812.2848084399,"t":1709614800}
+{"o":5335.9324179108,"h":5337.2861042462,"l":5269.7709277433,"c":5305.184755814,"v":640419.7297604411,"t":1709618400}
+{"o":5305.184755814,"h":5313.2378546282,"l":5209.5006686704,"c":5211.1537448236,"v":539125.3248157708,"t":1709622000}
+{"o":5211.1537448236,"h":5252.2921928482,"l":5189.5384201471,"c":5234.5672616227,"v":693236.2030785565,"t":1709625600}
+{"o":5234.5672616227,"h":5258.0167848846,"l":5200.4660856922,"c":5233.5603540179,"v":477455.1311613783,"t":1709629200}
+{"o":5233.5603540179,"h":5314.9872327875,"l":5225.417218698,"c":5289.4038578098,"v":951023.5335323875,"t":1709632800}
+{"o":5289.4038578098,"h":5314.4887892515,"l":5254.438481197,"c":5257.3539649991,"v":606484.1349321303,"t":1709636400}
+{"o":5257.3539649991,"h":5332.873515336,"l":5257.3539649991,"c":5318.4199476143,"v":728946.5973085535,"t":1709640000}
+{"o":5318.4199476143,"h":5353.2042838065,"l":5290.8843157434,"c":5339.3569587764,"v":799465.7771557503,"t":1709643600}
+{"o":5339.3569587764,"h":5580.250424486,"l":5299.7944501287,"c":5516.3231944856,"v":1262209.5791478597,"t":1709647200}
+{"o":5516.3231944856,"h":5748.2273542731,"l":5451.0983426045,"c":5600.8933425888,"v":1454685.5012375619,"t":1709650800}
+{"o":5600.8933425888,"h":5651.3105028514,"l":5299.2292616482,"c":5352.6062963806,"v":1318567.727546721,"t":1709654400}
+{"o":5352.6062963806,"h":5452.6997899216,"l":5176.3353400224,"c":5433.4757750954,"v":1064608.5905401891,"t":1709658000}
+{"o":5433.4757750954,"h":5433.4757750954,"l":5259.5884062862,"c":5275.943902085,"v":806716.4770588292,"t":1709661600}
+{"o":5275.943902085,"h":5339.0904767866,"l":4744.203829614,"c":4803.7468008167,"v":1352980.7280502459,"t":1709665200}
+{"o":4803.7468008167,"h":4972.9250413418,"l":4711.5803985044,"c":4771.0681685381,"v":1727493.6715647685,"t":1709668800}
+{"o":4771.0681685381,"h":5029.1349544308,"l":4762.8475291238,"c":4882.276144317,"v":1256870.0734343848,"t":1709672400}
+{"o":4882.276144317,"h":4909.7026446289,"l":4763.1538471282,"c":4906.6535747481,"v":957681.8754324049,"t":1709676000}
+{"o":4906.6535747481,"h":5127.2576660829,"l":4887.1305961096,"c":5049.1305849338,"v":824373.3554306435,"t":1709679600}
+{"o":5049.1305849338,"h":5104.2142778313,"l":4969.315988914,"c":4973.8571243419,"v":778898.2887693369,"t":1709683200}
+{"o":4973.8571243419,"h":5023.2838189586,"l":4904.2596920266,"c":4915.7193744327,"v":600110.2820330068,"t":1709686800}
+{"o":4915.7193744327,"h":4942.9827937543,"l":4835.5371380871,"c":4836.6881208271,"v":583604.9246989263,"t":1709690400}
+{"o":4836.6881208271,"h":4935.9876819007,"l":4834.0532554905,"c":4924.6555626404,"v":502217.9025011546,"t":1709694000}
+{"o":4924.6555626404,"h":5073.710054671,"l":4923.4455789925,"c":5064.2619868285,"v":565106.7023485986,"t":1709697600}
+{"o":5064.2619868285,"h":5218.4405973458,"l":5030.1361099725,"c":5213.0018072345,"v":802531.5976222851,"t":1709701200}
+{"o":5213.0018072345,"h":5342.0608481228,"l":5199.0610479266,"c":5312.0004611281,"v":849877.3540541069,"t":1709704800}
+{"o":5312.0004611281,"h":5363.567471245,"l":5268.80579503,"c":5357.0232690797,"v":716253.4754439509,"t":1709708400}
+{"o":5357.0232690797,"h":5425.3840837426,"l":5307.6717075096,"c":5319.5713935695,"v":781749.2991707617,"t":1709712000}
+{"o":5319.5713935695,"h":5346.3499459468,"l":5197.7009918808,"c":5200.2826922483,"v":667710.4640049449,"t":1709715600}
+{"o":5200.2826922483,"h":5288.4804254718,"l":5200.2826922483,"c":5265.1599112035,"v":824049.374223284,"t":1709719200}
+{"o":5265.1599112035,"h":5347.5884591774,"l":5253.4046901078,"c":5305.6112148402,"v":894690.9078924017,"t":1709722800}
+{"o":5305.6112148402,"h":5318.2685494585,"l":5123.4485591334,"c":5158.3165289029,"v":833161.6003259103,"t":1709726400}
+{"o":5158.3165289029,"h":5184.3946313298,"l":5086.6818035834,"c":5146.601685573,"v":842620.4077909589,"t":1709730000}
+{"o":5146.601685573,"h":5209.180962792,"l":5085.2391799955,"c":5121.399929692,"v":915974.1515384922,"t":1709733600}
+{"o":5121.399929692,"h":5181.4389069099,"l":5046.9741280041,"c":5159.0491462568,"v":821203.7580343098,"t":1709737200}
+{"o":5159.0491462568,"h":5214.3582320238,"l":5151.2519373149,"c":5204.0120881801,"v":895028.4934715364,"t":1709740800}
+{"o":5204.0120881801,"h":5247.3447192825,"l":5163.7881646234,"c":5230.2093815949,"v":817908.9547464428,"t":1709744400}
+{"o":5230.2093815949,"h":5246.4322880156,"l":5172.2876970462,"c":5239.9293266662,"v":802913.9375853839,"t":1709748000}
+{"o":5239.9293266662,"h":5316.9751187758,"l":5210.988442522,"c":5268.4781839179,"v":867318.0383632568,"t":1709751600}
+{"o":5268.4781839179,"h":5299.4186523536,"l":5240.2426466068,"c":5290.9162155864,"v":797523.0578912522,"t":1709755200}
+{"o":5290.9162155864,"h":5329.5549109941,"l":5253.3488340921,"c":5319.6222538152,"v":747680.9476575669,"t":1709758800}
+{"o":5319.6222538152,"h":5321.0514475748,"l":5240.7090223378,"c":5258.948817534,"v":912724.3441962323,"t":1709762400}
+{"o":5258.948817534,"h":5315.6593372901,"l":5241.4711594477,"c":5261.4364187835,"v":794196.4837215143,"t":1709766000}
+{"o":5261.4364187835,"h":5424.5497767049,"l":5254.4020651521,"c":5412.5503387886,"v":944568.452993558,"t":1709769600}
+{"o":5412.5503387886,"h":5523.0512727836,"l":5330.8535163261,"c":5518.2097093925,"v":1156879.0422570263,"t":1709773200}
+{"o":5518.2097093925,"h":5662.9238565378,"l":5479.335497274,"c":5659.2488441305,"v":1199383.2055440994,"t":1709776800}
+{"o":5659.2488441305,"h":5692.6850911148,"l":5545.7613940598,"c":5557.7383460358,"v":1065192.6567157938,"t":1709780400}
+{"o":5557.7383460358,"h":5630.0580176099,"l":5532.5347913908,"c":5552.2043489505,"v":884152.6624199213,"t":1709784000}
+{"o":5552.2043489505,"h":5617.9891901093,"l":5474.1271649408,"c":5523.0062420411,"v":846103.5185708968,"t":1709787600}
+{"o":5523.0062420411,"h":5589.2195932584,"l":5467.1239782586,"c":5588.754521581,"v":603346.7882827665,"t":1709791200}
+{"o":5588.754521581,"h":5619.3787263059,"l":5524.5525893646,"c":5561.3998991363,"v":574109.328552279,"t":1709794800}
+{"o":5561.3998991363,"h":5678.716438167,"l":5556.1004698289,"c":5665.3018978648,"v":696200.5270407905,"t":1709798400}
+{"o":5665.3018978648,"h":5701.4119482939,"l":5620.961909584,"c":5627.0030405408,"v":567824.1083144011,"t":1709802000}
+{"o":5627.0030405408,"h":5664.3489091531,"l":5584.570203797,"c":5587.8745150663,"v":525546.1978962197,"t":1709805600}
+{"o":5587.8745150663,"h":5800.9076411991,"l":5561.76852397,"c":5643.7528905732,"v":924293.2199113165,"t":1709809200}
+{"o":5643.7528905732,"h":5772.5469735968,"l":5601.0457744074,"c":5742.8866464123,"v":699389.9742328619,"t":1709812800}
+{"o":5742.8866464123,"h":5835.8215823482,"l":5696.4561052481,"c":5819.5573339606,"v":670763.5191144218,"t":1709816400}
+{"o":5819.5573339606,"h":5993.5465855252,"l":5786.7490372047,"c":5960.6271247322,"v":904375.0193507852,"t":1709820000}
+{"o":5960.6271247322,"h":5996.1563473432,"l":5845.6221412478,"c":5876.8941542459,"v":748313.3133319898,"t":1709823600}
+{"o":5876.8941542459,"h":5941.883188602,"l":5867.4304374636,"c":5925.1262825886,"v":742312.9794935799,"t":1709827200}
+{"o":5925.1262825886,"h":5934.8713954264,"l":5890.2343272096,"c":5902.4160452291,"v":828199.7234504821,"t":1709830800}
+{"o":5902.4160452291,"h":5974.2133106337,"l":5819.0644693259,"c":5970.6543761713,"v":1057942.3172745844,"t":1709834400}
+{"o":5970.6543761713,"h":6005.0832304841,"l":5927.905679745,"c":5987.6127409927,"v":935596.3444941865,"t":1709838000}
+{"o":5987.6127409927,"h":5999.160710867,"l":5900.0758531845,"c":5909.6502373244,"v":927447.736356186,"t":1709841600}
+{"o":5909.6502373244,"h":5917.5951420852,"l":5818.0090951729,"c":5851.8207206083,"v":900619.7294239156,"t":1709845200}
+{"o":5851.8207206083,"h":5881.9316685876,"l":5811.8775078202,"c":5829.9862474631,"v":786205.7158519145,"t":1709848800}
+{"o":5829.9862474631,"h":5859.9483332357,"l":5780.5380412731,"c":5789.9810987887,"v":537179.9800438535,"t":1709852400}
+{"o":5789.9810987887,"h":5881.7426996994,"l":5786.2960361093,"c":5858.1132303032,"v":730232.0109580458,"t":1709856000}
+{"o":5858.1132303032,"h":5895.8706495497,"l":5766.2441811189,"c":5821.1969532705,"v":673613.689388116,"t":1709859600}
+{"o":5821.1969532705,"h":5873.5204265525,"l":5815.640534433,"c":5837.5545058532,"v":681095.4839811381,"t":1709863200}
+{"o":5837.5545058532,"h":5843.1942844443,"l":5789.7333725237,"c":5809.8182200426,"v":649357.9953838759,"t":1709866800}
+{"o":5809.8182200426,"h":5829.7665444334,"l":5752.5701877763,"c":5805.2998123444,"v":592154.9151726292,"t":1709870400}
+{"o":5805.2998123444,"h":5815.863515311,"l":5720.9795178903,"c":5746.4165266885,"v":517333.9066034671,"t":1709874000}
+{"o":5746.4165266885,"h":5841.994555222,"l":5724.3223239132,"c":5838.4829376873,"v":584145.2451047782,"t":1709877600}
+{"o":5838.4829376873,"h":5861.0710776878,"l":5814.5820211897,"c":5823.2099641928,"v":486652.4619473437,"t":1709881200}
+{"o":5823.2099641928,"h":5893.3867364859,"l":5816.5217069464,"c":5876.5510195832,"v":462137.6751551796,"t":1709884800}
+{"o":5876.5510195832,"h":5902.599970352,"l":5838.5159360665,"c":5851.2764407324,"v":479460.8696427183,"t":1709888400}
+{"o":5851.2764407324,"h":5925.6133611569,"l":5844.8451882082,"c":5887.8649098201,"v":427210.0731029132,"t":1709892000}
+{"o":5887.8649098201,"h":6001.5801068691,"l":5863.549712839,"c":5995.5887563612,"v":500738.4301197195,"t":1709895600}
+{"o":5995.5887563612,"h":6035.7654116722,"l":5968.4782380559,"c":5995.4506079116,"v":538528.6098380155,"t":1709899200}
+{"o":5995.4506079116,"h":6035.3384724405,"l":5949.813309058,"c":6002.6573048363,"v":611709.2620790763,"t":1709902800}
+{"o":6002.6573048363,"h":6146.8440714894,"l":5968.6047955875,"c":6106.9117261402,"v":817093.3481292998,"t":1709906400}
+{"o":6106.9117261402,"h":6134.0563031234,"l":5810.0222951334,"c":5859.6949019566,"v":1400593.3354956449,"t":1709910000}
+{"o":5859.6949019566,"h":5981.2605346341,"l":5725.5294772701,"c":5971.1402374569,"v":1293643.4097946892,"t":1709913600}
+{"o":5971.1402374569,"h":6068.7283680681,"l":5909.3208495194,"c":6027.2652780864,"v":1040682.8460668852,"t":1709917200}
+{"o":6027.2652780864,"h":6034.5109128526,"l":5935.9518181302,"c":5958.2475845869,"v":984544.2681643873,"t":1709920800}
+{"o":5958.2475845869,"h":5970.9504521276,"l":5888.7836835243,"c":5953.2395948302,"v":1081147.3058856132,"t":1709924400}
+{"o":5953.2395948302,"h":6004.6876534859,"l":5889.2237978213,"c":5904.4181397046,"v":1012604.7675603748,"t":1709928000}
+{"o":5904.4181397046,"h":5925.5766229466,"l":5785.6331254045,"c":5812.9030986879,"v":1089089.448765432,"t":1709931600}
+{"o":5812.9030986879,"h":5849.4009377149,"l":5793.97137946,"c":5807.6972498889,"v":894525.4631104952,"t":1709935200}
+{"o":5807.6972498889,"h":5975.7941933539,"l":5798.7238310646,"c":5831.7499698565,"v":601051.0806417515,"t":1709938800}
+{"o":5831.7499698565,"h":5926.1319251381,"l":5827.9494160294,"c":5888.1108158477,"v":439404.9606197951,"t":1709942400}
+{"o":5888.1108158477,"h":5895.2802112205,"l":5823.8196303848,"c":5850.8156421556,"v":375831.3487165007,"t":1709946000}
+{"o":5850.8156421556,"h":5914.0263208566,"l":5826.1183314268,"c":5896.7883549853,"v":371409.1200380201,"t":1709949600}
+{"o":5896.7883549853,"h":5903.4730305443,"l":5867.3167038246,"c":5881.1652014684,"v":308674.705708564,"t":1709953200}
+{"o":5881.1652014684,"h":5925.5372797195,"l":5858.7926253021,"c":5924.8772838399,"v":289844.7896848151,"t":1709956800}
+{"o":5924.8772838399,"h":5975.3843711099,"l":5898.3052791645,"c":5967.5717016189,"v":300750.9367681909,"t":1709960400}
+{"o":5967.5717016189,"h":6007.3362267853,"l":5960.3002465529,"c":5994.8579989265,"v":309978.4216276314,"t":1709964000}
+{"o":5994.8579989265,"h":6008.157492136,"l":5966.7292252152,"c":5981.7858516816,"v":332343.8672787517,"t":1709967600}
+{"o":5981.7858516816,"h":5993.5936187493,"l":5926.5192752389,"c":5933.3285886436,"v":306633.9591876878,"t":1709971200}
+{"o":5933.3285886436,"h":5983.8317226925,"l":5910.2954754831,"c":5925.3128728361,"v":334959.7039803275,"t":1709974800}
+{"o":5925.3128728361,"h":5937.0822471879,"l":5846.2460786117,"c":5915.2964224116,"v":328286.6987720261,"t":1709978400}
+{"o":5915.2964224116,"h":5929.4615145789,"l":5887.6836402996,"c":5912.7034894546,"v":251304.6190153011,"t":1709982000}
+{"o":5912.7034894546,"h":5918.4239715307,"l":5848.6218675133,"c":5879.9517208353,"v":321260.6993397683,"t":1709985600}
+{"o":5879.9517208353,"h":5904.692583378,"l":5857.5768708202,"c":5887.3925257095,"v":316795.3912131586,"t":1709989200}
+{"o":5887.3925257095,"h":5915.2198371274,"l":5865.0516933386,"c":5895.4104832906,"v":364454.7764443475,"t":1709992800}
+{"o":5895.4104832906,"h":5933.1700057035,"l":5879.1483042258,"c":5926.7098570721,"v":429200.4713209721,"t":1709996400}
+{"o":5926.7098570721,"h":5933.4303789816,"l":5853.5806978708,"c":5858.7954577133,"v":447980.9654175161,"t":1710000000}
+{"o":5858.7954577133,"h":5870.2786883658,"l":5792.1115784421,"c":5841.2399125891,"v":513361.8577914903,"t":1710003600}
+{"o":5841.2399125891,"h":5875.1972018666,"l":5828.102710368,"c":5837.9557917231,"v":402747.0688613183,"t":1710007200}
+{"o":5837.9557917231,"h":5874.5330142261,"l":5837.9557917231,"c":5856.4844698354,"v":442262.9060944141,"t":1710010800}
+{"o":5856.4844698354,"h":5892.6742681266,"l":5852.2269497748,"c":5881.6512339421,"v":441868.8835189839,"t":1710014400}
+{"o":5881.6512339421,"h":5887.67339046,"l":5853.3406908724,"c":5880.0796227142,"v":433254.3791105299,"t":1710018000}
+{"o":5880.0796227142,"h":5910.7605090603,"l":5836.1903491038,"c":5840.6969923137,"v":443213.4353306994,"t":1710021600}
+{"o":5840.6969923137,"h":5851.7351548038,"l":5787.5332773641,"c":5814.3869676006,"v":454351.8783658019,"t":1710025200}
+{"o":5814.3869676006,"h":5888.5313168219,"l":5796.5841407058,"c":5874.0535560116,"v":491009.6845429738,"t":1710028800}
+{"o":5874.0535560116,"h":5927.0173848619,"l":5859.5641982278,"c":5918.0577464684,"v":464933.8554489078,"t":1710032400}
+{"o":5918.0577464684,"h":5974.9823930964,"l":5907.7285147073,"c":5943.8014050523,"v":351087.7945044173,"t":1710036000}
+{"o":5943.8014050523,"h":5946.332448717,"l":5888.4131216046,"c":5909.7871040039,"v":383368.3055257899,"t":1710039600}
+{"o":5909.7871040039,"h":5932.2596374878,"l":5904.6389626504,"c":5915.0905132558,"v":363571.2520850937,"t":1710043200}
+{"o":5915.0905132558,"h":5968.4954994261,"l":5911.2484902841,"c":5936.9569436882,"v":365636.9153888521,"t":1710046800}
+{"o":5936.9569436882,"h":5955.7091931987,"l":5919.4461674625,"c":5932.4546651825,"v":372238.706684245,"t":1710050400}
+{"o":5932.4546651825,"h":5981.7806083773,"l":5916.9811243867,"c":5970.489255734,"v":430671.949880507,"t":1710054000}
+{"o":5970.489255734,"h":5983.7548568838,"l":5943.6995159493,"c":5954.4065555182,"v":362066.7061987121,"t":1710057600}
+{"o":5954.4065555182,"h":5960.9347956603,"l":5868.2309328118,"c":5892.7546603691,"v":442708.0042887193,"t":1710061200}
+{"o":5892.7546603691,"h":5948.1232426237,"l":5887.9528294853,"c":5911.988580604,"v":414171.8644460082,"t":1710064800}
+{"o":5911.988580604,"h":5924.0051987667,"l":5811.196545963,"c":5856.0739539634,"v":365190.926552769,"t":1710068400}
+{"o":5856.0739539634,"h":5874.617077955,"l":5810.6376439382,"c":5858.2330959743,"v":378609.8222806017,"t":1710072000}
+{"o":5858.2330959743,"h":5862.1565163944,"l":5801.0096907898,"c":5822.8699515899,"v":453331.3601057527,"t":1710075600}
+{"o":5822.8699515899,"h":5832.7538250539,"l":5705.6703627446,"c":5799.9408781157,"v":579733.8445135291,"t":1710079200}
+{"o":5799.9408781157,"h":5801.4701202605,"l":5715.7441779489,"c":5759.2277444939,"v":491025.9642300278,"t":1710082800}
+{"o":5759.2277444939,"h":5843.0203607236,"l":5754.8281623313,"c":5804.8409657904,"v":469032.3576023417,"t":1710086400}
+{"o":5804.8409657904,"h":5852.1315821633,"l":5786.280198251,"c":5814.9317560892,"v":404695.5954844464,"t":1710090000}
+{"o":5814.9317560892,"h":5844.3125452687,"l":5794.5015637313,"c":5827.0521833546,"v":395695.8322663409,"t":1710093600}
+{"o":5827.0521833546,"h":5854.5280105162,"l":5813.4419906098,"c":5845.3782789281,"v":402392.8712841176,"t":1710097200}
+{"o":5845.3782789281,"h":5852.1708840395,"l":5805.1062307456,"c":5837.018636338,"v":416026.5924965566,"t":1710100800}
+{"o":5837.018636338,"h":5855.742535613,"l":5784.72883126,"c":5790.9392231994,"v":438900.3226238298,"t":1710104400}
+{"o":5790.9392231994,"h":5792.6949781033,"l":5652.9571168858,"c":5709.6218274086,"v":610445.792033628,"t":1710108000}
+{"o":5709.6218274086,"h":5816.7123872101,"l":5704.8618826715,"c":5812.2739314858,"v":441363.7256764425,"t":1710111600}
+{"o":5812.2739314858,"h":5815.1604764337,"l":5536.5591851224,"c":5646.9165585437,"v":637793.1584859816,"t":1710115200}
+{"o":5646.9165585437,"h":5670.0405801064,"l":5511.7585116037,"c":5577.6342237748,"v":730746.4600664283,"t":1710118800}
+{"o":5577.6342237748,"h":5609.9654540437,"l":5541.4261560874,"c":5597.5825648027,"v":410998.7512233416,"t":1710122400}
+{"o":5597.5825648027,"h":5691.8461090749,"l":5588.2196598785,"c":5675.1347782867,"v":427733.2216004655,"t":1710126000}
+{"o":5675.1347782867,"h":5708.3887039292,"l":5639.6740859415,"c":5646.3962135769,"v":348209.640514733,"t":1710129600}
+{"o":5646.3962135769,"h":5711.4687342456,"l":5644.966345025,"c":5663.2940905539,"v":339742.857073043,"t":1710133200}
+{"o":5663.2940905539,"h":5757.8345207008,"l":5622.8229254203,"c":5757.8345207008,"v":334448.1046187637,"t":1710136800}
+{"o":5757.8345207008,"h":5961.226337856,"l":5757.8345207008,"c":5944.2300023324,"v":788177.8724285587,"t":1710140400}
+{"o":5944.2300023324,"h":6036.8000542968,"l":5939.3621471732,"c":5994.848385277,"v":463604.6696114035,"t":1710144000}
+{"o":5994.848385277,"h":6016.7557403207,"l":5963.0138417236,"c":5988.6566645172,"v":394864.218251766,"t":1710147600}
+{"o":5988.6566645172,"h":5990.8156538487,"l":5950.859611585,"c":5969.6264506089,"v":308968.548180211,"t":1710151200}
+{"o":5969.6264506089,"h":6027.3607784775,"l":5939.6460115241,"c":5964.6091070108,"v":423040.3478137149,"t":1710154800}
+{"o":5964.6091070108,"h":6041.8294253637,"l":5951.2959151909,"c":5992.9541041257,"v":427704.7658059735,"t":1710158400}
+{"o":5992.9541041257,"h":6003.4924456459,"l":5885.7245785062,"c":5902.0537005436,"v":531248.242618739,"t":1710162000}
+{"o":5902.0537005436,"h":6032.8253723827,"l":5901.9707794303,"c":5923.5847733476,"v":506508.5489224851,"t":1710165600}
+{"o":5923.5847733476,"h":5979.4139108162,"l":5866.6841937801,"c":5914.7098538775,"v":536313.8969361749,"t":1710169200}
+{"o":5914.7098538775,"h":5948.3489691945,"l":5867.6797118155,"c":5912.6629880276,"v":638798.0741338197,"t":1710172800}
+{"o":5912.6629880276,"h":5931.328640385,"l":5875.8641107238,"c":5924.8612304594,"v":484021.2962500994,"t":1710176400}
+{"o":5924.8612304594,"h":5986.7918131901,"l":5907.7823737522,"c":5926.2011698562,"v":414606.7994763755,"t":1710180000}
+{"o":5926.2011698562,"h":5964.3839669626,"l":5882.5815316864,"c":5913.6024562627,"v":449257.884166321,"t":1710183600}
+{"o":5913.6024562627,"h":5950.2295641423,"l":5854.4355850595,"c":5926.6809725515,"v":395702.3754473209,"t":1710187200}
+{"o":5926.6809725515,"h":6015.1474145001,"l":5909.5956731998,"c":5970.0361186094,"v":393824.5779237444,"t":1710190800}
+{"o":5970.0361186094,"h":6013.3415392245,"l":5932.3900286148,"c":5945.5111455625,"v":372770.2968019019,"t":1710194400}
+{"o":5945.5111455625,"h":6004.5147163428,"l":5936.5797564239,"c":5985.3261198158,"v":376795.1118346392,"t":1710198000}
+{"o":5985.3261198158,"h":6070.9685860572,"l":5925.2656025622,"c":5928.5001362022,"v":433635.404430537,"t":1710201600}
+{"o":5928.5001362022,"h":5988.2953876267,"l":5921.725824335,"c":5983.8005102258,"v":359494.5011924729,"t":1710205200}
+{"o":5983.8005102258,"h":6160.2053339764,"l":5973.0615614228,"c":6082.9202358801,"v":536804.5340206655,"t":1710208800}
+{"o":6082.9202358801,"h":6242.8586715246,"l":6054.6478196665,"c":6064.9602683154,"v":687154.851150036,"t":1710212400}
+{"o":6064.9602683154,"h":6209.5611880864,"l":5748.5939790221,"c":6180.9694267478,"v":574856.7786856614,"t":1710216000}
+{"o":6180.9694267478,"h":6203.3393516024,"l":6129.4235420335,"c":6200.1998461642,"v":362736.4661258275,"t":1710219600}
+{"o":6200.1998461642,"h":6204.9620112427,"l":6034.562744919,"c":6172.9980410504,"v":515931.2296131487,"t":1710223200}
+{"o":6172.9980410504,"h":6182.7458144469,"l":6092.2428897682,"c":6109.3575513763,"v":432822.8708030868,"t":1710226800}
+{"o":6109.3575513763,"h":6134.2837734354,"l":5963.5113874114,"c":6030.7088666044,"v":653607.5028060559,"t":1710230400}
+{"o":6030.7088666044,"h":6195.3536119654,"l":6030.7054816677,"c":6102.562329981,"v":384862.5754699913,"t":1710234000}
+{"o":6102.562329981,"h":6121.1123280911,"l":6041.2112854712,"c":6057.5783308913,"v":423868.2358010546,"t":1710237600}
+{"o":6057.5783308913,"h":6122.7351541485,"l":6037.0595014001,"c":6049.8173000277,"v":401436.32249708,"t":1710241200}
+{"o":3016.4699746937,"h":3033.0626768435,"l":3001.4255657647,"c":3016.4699746937,"v":381218.3347504988,"t":1703044800}
+{"o":3016.4699746937,"h":3020.2948011822,"l":2990.1684739217,"c":3014.4999749436,"v":316122.6063756155,"t":1703048400}
+{"o":3014.4999749436,"h":3054.0297373637,"l":3001.6619788751,"c":3043.1847893296,"v":374443.1210578867,"t":1703052000}
+{"o":3043.1847893296,"h":3063.7557156208,"l":3011.2054370152,"c":3058.728869448,"v":288355.7555586948,"t":1703055600}
+{"o":3058.728869448,"h":3092.0018745878,"l":3038.45701282,"c":3078.535566629,"v":323566.3302332215,"t":1703059200}
+{"o":3078.535566629,"h":3138.5212467352,"l":3076.8417886913,"c":3134.3832395798,"v":347280.2055495975,"t":1703062800}
+{"o":3134.3832395798,"h":3158.5178008272,"l":3098.5406274262,"c":3133.3487099784,"v":475340.6082493742,"t":1703066400}
+{"o":3133.3487099784,"h":3135.1616295723,"l":3079.9494679634,"c":3099.8261471631,"v":308078.2590268534,"t":1703070000}
+{"o":3099.8261471631,"h":3108.0419119002,"l":3074.1229794289,"c":3097.8800355256,"v":313347.3476738935,"t":1703073600}
+{"o":3097.8800355256,"h":3192.5553998761,"l":3097.1056292505,"c":3188.4945307754,"v":464427.4769048798,"t":1703077200}
+{"o":3188.4945307754,"h":3228.9022759507,"l":3159.8362783936,"c":3176.5878919084,"v":582532.939374749,"t":1703080800}
+{"o":3176.5878919084,"h":3326.8496880264,"l":3169.7019320201,"c":3241.1478517181,"v":834494.3002859034,"t":1703084400}
+{"o":3241.1478517181,"h":3260.2371220898,"l":3179.9675238571,"c":3230.4915033313,"v":613050.9096415603,"t":1703088000}
+{"o":3230.4915033313,"h":3363.4528579277,"l":3216.9887343945,"c":3337.8729028471,"v":804690.502453931,"t":1703091600}
+{"o":3337.8729028471,"h":3401.8651608785,"l":3282.2419968811,"c":3326.8987775838,"v":661039.2396866941,"t":1703095200}
+{"o":3326.8987775838,"h":3338.2334919716,"l":3257.7661343361,"c":3259.340429428,"v":548452.5240029303,"t":1703098800}
+{"o":3259.340429428,"h":3267.5229650598,"l":3186.524582595,"c":3207.9635782539,"v":638870.2798293075,"t":1703102400}
+{"o":3207.9635782539,"h":3271.9778123454,"l":3192.5525434462,"c":3211.7998562854,"v":478405.8877034092,"t":1703106000}
+{"o":3211.7998562854,"h":3297.637158917,"l":3201.3424654834,"c":3278.1451751924,"v":448837.6286174728,"t":1703109600}
+{"o":3278.1451751924,"h":3318.0810249002,"l":3263.3456907839,"c":3303.7433374979,"v":340532.3964871695,"t":1703113200}
+{"o":3303.7433374979,"h":3349.8770017982,"l":3273.1098260579,"c":3331.8953930228,"v":484575.3467386555,"t":1703116800}
+{"o":3331.8953930228,"h":3336.3318452837,"l":3264.4799007071,"c":3326.3057903979,"v":530388.9438861,"t":1703120400}
+{"o":3326.3057903979,"h":3392.5492291729,"l":3291.7472167243,"c":3343.1799453043,"v":679177.2691083921,"t":1703124000}
+{"o":3343.1799453043,"h":3369.7856808501,"l":3322.5888036476,"c":3355.5868673249,"v":523777.5890849531,"t":1703127600}
+{"o":3355.5868673249,"h":3411.6826681213,"l":3339.2601642955,"c":3409.4029294505,"v":434543.2023986446,"t":1703131200}
+{"o":3409.4029294505,"h":3417.7634626673,"l":3329.5492796827,"c":3376.1710301363,"v":489352.3483748609,"t":1703134800}
+{"o":3376.1710301363,"h":3483.0389663561,"l":3367.8391250264,"c":3478.0941912884,"v":406387.8325640412,"t":1703138400}
+{"o":3478.0941912884,"h":3500.6572411377,"l":3448.7720633006,"c":3487.7256515571,"v":377005.6298183121,"t":1703142000}
+{"o":3487.7256515571,"h":3510.1801448319,"l":3453.8181687079,"c":3459.3984616804,"v":355116.9579010363,"t":1703145600}
+{"o":3459.3984616804,"h":3476.8247089288,"l":3408.9771040698,"c":3462.9805471771,"v":401057.1983161178,"t":1703149200}
+{"o":3462.9805471771,"h":3545.1111824607,"l":3456.1507772469,"c":3517.6592808207,"v":430990.145822623,"t":1703152800}
+{"o":3517.6592808207,"h":3527.1960078913,"l":3491.0080287283,"c":3500.0962751373,"v":503223.9360979616,"t":1703156400}
+{"o":3500.0962751373,"h":3544.6667781074,"l":3433.7219970265,"c":3485.6663123439,"v":637438.0261773258,"t":1703160000}
+{"o":3485.6663123439,"h":3535.1423057824,"l":3472.0661248318,"c":3531.4404406062,"v":461270.3100395871,"t":1703163600}
+{"o":3531.4404406062,"h":3560.157124859,"l":3448.4662974085,"c":3467.553488395,"v":688988.0296639358,"t":1703167200}
+{"o":3467.553488395,"h":3522.9148783873,"l":3447.4925129867,"c":3516.5352776727,"v":551693.7641611909,"t":1703170800}
+{"o":3516.5352776727,"h":3603.4881723889,"l":3515.2349947545,"c":3590.9090296057,"v":528183.2351339473,"t":1703174400}
+{"o":3590.9090296057,"h":3767.3527431046,"l":3556.881044905,"c":3711.2247716399,"v":898853.6894307892,"t":1703178000}
+{"o":3711.2247716399,"h":3795.3239143896,"l":3586.2843936908,"c":3650.3538396292,"v":833949.0228805746,"t":1703181600}
+{"o":3650.3538396292,"h":3720.5409874125,"l":3588.8241378555,"c":3717.9773383051,"v":641717.2296690573,"t":1703185200}
+{"o":3717.9773383051,"h":3755.3918007087,"l":3703.4960782658,"c":3734.7800952345,"v":481522.341092459,"t":1703188800}
+{"o":3734.7800952345,"h":3734.8125738646,"l":3662.8443120916,"c":3687.6695474863,"v":591985.5120610904,"t":1703192400}
+{"o":3687.6695474863,"h":3815.3900698878,"l":3678.4663766689,"c":3805.4564644951,"v":518474.7896443326,"t":1703196000}
+{"o":3805.4564644951,"h":3836.3761515441,"l":3763.6495687197,"c":3772.6225027146,"v":521960.4226661787,"t":1703199600}
+{"o":3772.6225027146,"h":3834.1844823114,"l":3744.1032928182,"c":3776.8516951677,"v":499740.1046764763,"t":1703203200}
+{"o":3776.8516951677,"h":3963.4434439532,"l":3776.8456847714,"c":3924.1350177223,"v":616134.5508224021,"t":1703206800}
+{"o":3924.1350177223,"h":3986.8523931402,"l":3900.2877562849,"c":3959.4880102817,"v":661271.9757855127,"t":1703210400}
+{"o":3959.4880102817,"h":3969.0038040922,"l":3868.9860249645,"c":3912.9899236406,"v":582612.8489940404,"t":1703214000}
+{"o":3912.9899236406,"h":3969.9984551935,"l":3900.5560980603,"c":3967.6887878253,"v":477812.8200135278,"t":1703217600}
+{"o":3967.6887878253,"h":3987.5715599415,"l":3924.2372991494,"c":3969.0212830382,"v":549688.9109655838,"t":1703221200}
+{"o":3969.0212830382,"h":3975.23957936,"l":3721.8942143386,"c":3771.4171269286,"v":869903.7446353586,"t":1703224800}
+{"o":3771.4171269286,"h":3789.9863134076,"l":3689.8001985991,"c":3739.0199245546,"v":796967.9142272114,"t":1703228400}
+{"o":3739.0199245546,"h":3822.0916217058,"l":3709.9462277944,"c":3721.2455856033,"v":638399.3150168639,"t":1703232000}
+{"o":3721.2455856033,"h":3735.0671624511,"l":3633.1854913098,"c":3696.933356041,"v":644635.8961230193,"t":1703235600}
+{"o":3696.933356041,"h":3754.6729821954,"l":3609.6550572044,"c":3714.5754738413,"v":413814.5566419333,"t":1703239200}
+{"o":3714.5754738413,"h":3773.427250391,"l":3704.5815651344,"c":3769.6274814521,"v":363072.663815677,"t":1703242800}
+{"o":3769.6274814521,"h":3804.668118226,"l":3713.8026579885,"c":3787.5927407715,"v":450116.4204418974,"t":1703246400}
+{"o":3787.5927407715,"h":3805.4266858721,"l":3741.3034307405,"c":3787.1335907593,"v":380433.3594419739,"t":1703250000}
+{"o":3787.1335907593,"h":3800.3375669709,"l":3702.7788768373,"c":3779.9814996264,"v":434437.6445753021,"t":1703253600}
+{"o":3779.9814996264,"h":3882.1666591853,"l":3768.6367147154,"c":3869.85379621,"v":483719.0816596469,"t":1703257200}
+{"o":3869.85379621,"h":3885.8024814997,"l":3738.8663792967,"c":3769.2369595614,"v":552237.6708420319,"t":1703260800}
+{"o":3769.2369595614,"h":3834.9494313742,"l":3730.2341818946,"c":3824.4542049255,"v":524059.8258971589,"t":1703264400}
+{"o":3824.4542049255,"h":3911.8686012341,"l":3815.9966426639,"c":3905.2475460402,"v":408185.0351852162,"t":1703268000}
+{"o":3905.2475460402,"h":3923.328796612,"l":3850.9859171851,"c":3895.1992115493,"v":477189.2519525579,"t":1703271600}
+{"o":3895.1992115493,"h":3918.8326849105,"l":3858.9966227554,"c":3880.3283634819,"v":381558.3615790418,"t":1703275200}
+{"o":3880.3283634819,"h":3931.4995500064,"l":3873.4107148843,"c":3884.5864729068,"v":394224.7491104717,"t":1703278800}
+{"o":3884.5864729068,"h":3912.0318208497,"l":3873.2432258378,"c":3907.5714864333,"v":387409.7253855517,"t":1703282400}
+{"o":3907.5714864333,"h":3963.6918637813,"l":3877.2942952035,"c":3937.0919976715,"v":427167.4851735265,"t":1703286000}
+{"o":3937.0919976715,"h":3950.3888331627,"l":3840.3492434372,"c":3844.9344371508,"v":511571.4503514492,"t":1703289600}
+{"o":3844.9344371508,"h":3860.4993865158,"l":3745.3757407991,"c":3779.5324647976,"v":599502.5792308761,"t":1703293200}
+{"o":3779.5324647976,"h":3820.8779389119,"l":3768.4605808803,"c":3787.5624357123,"v":622332.4672100712,"t":1703296800}
+{"o":3787.5624357123,"h":3825.068573902,"l":3756.5292764382,"c":3772.1790102788,"v":806584.1459132106,"t":1703300400}
+{"o":3772.1790102788,"h":3806.5373399644,"l":3725.7577726861,"c":3799.9627450259,"v":635733.0654904274,"t":1703304000}
+{"o":3799.9627450259,"h":3834.9267739061,"l":3790.7796414308,"c":3830.767274938,"v":421930.7124245777,"t":1703307600}
+{"o":3830.767274938,"h":3871.3334861476,"l":3815.8350316029,"c":3868.1941039369,"v":304640.7600453392,"t":1703311200}
+{"o":3868.1941039369,"h":3881.1537065873,"l":3829.7987753558,"c":3836.8864618873,"v":281322.6119302125,"t":1703314800}
+{"o":3836.8864618873,"h":3873.2605566199,"l":3834.6085651594,"c":3871.8084995915,"v":265040.2681529452,"t":1703318400}
+{"o":3871.8084995915,"h":3874.0508868639,"l":3840.656095095,"c":3854.6926833328,"v":243922.6941122805,"t":1703322000}
+{"o":3854.6926833328,"h":3865.2388605185,"l":3829.3917428605,"c":3838.6635135169,"v":201814.3095112954,"t":1703325600}
+{"o":3838.6635135169,"h":3855.2178824897,"l":3808.2178351539,"c":3850.6782119011,"v":237240.0004025762,"t":1703329200}
+{"o":3850.6782119011,"h":3907.6691834037,"l":3846.8319527232,"c":3899.5448297385,"v":301855.9122224388,"t":1703332800}
+{"o":3899.5448297385,"h":3904.6755853618,"l":3849.8480778008,"c":3866.3275680977,"v":288191.6268977247,"t":1703336400}
+{"o":3866.3275680977,"h":3878.6128651796,"l":3833.2661906084,"c":3865.1021089829,"v":483363.067451229,"t":1703340000}
+{"o":3865.1021089829,"h":3898.6443829532,"l":3845.7256622636,"c":3887.7536939708,"v":504029.1004481341,"t":1703343600}
+{"o":3887.7536939708,"h":3933.9220672269,"l":3866.1850317323,"c":3924.9961194121,"v":373894.3889137696,"t":1703347200}
+{"o":3924.9961194121,"h":3957.5570743608,"l":3910.0193376696,"c":3950.8844339939,"v":449412.4779218972,"t":1703350800}
+{"o":3950.8844339939,"h":4124.8589893702,"l":3939.9618257912,"c":4112.7857851379,"v":782329.8170044818,"t":1703354400}
+{"o":4112.7857851379,"h":4172.3324046484,"l":4056.1702090491,"c":4132.5085356303,"v":522794.5805454594,"t":1703358000}
+{"o":4132.5085356303,"h":4169.6912594013,"l":4121.33119669,"c":4134.6507026913,"v":366540.0672149118,"t":1703361600}
+{"o":4134.6507026913,"h":4143.7936401631,"l":4085.7395213805,"c":4128.0718154656,"v":415378.5291257228,"t":1703365200}
+{"o":4128.0718154656,"h":4399.4195874907,"l":4118.5561581505,"c":4361.3506041705,"v":519862.028181709,"t":1703368800}
+{"o":4361.3506041705,"h":4366.5943936466,"l":4277.203933264,"c":4330.4720127751,"v":554947.8064249802,"t":1703372400}
+{"o":4330.4720127751,"h":4403.6775436902,"l":4313.957237316,"c":4395.8869854579,"v":447669.4959225318,"t":1703376000}
+{"o":4395.8869854579,"h":4516.1247354224,"l":4355.7670050788,"c":4500.3903743685,"v":432823.9752334108,"t":1703379600}
+{"o":4500.3903743685,"h":4581.441003957,"l":4469.742080596,"c":4510.9876258101,"v":485393.0582379255,"t":1703383200}
+{"o":4510.9876258101,"h":4687.448104774,"l":4498.5071408723,"c":4661.0064017557,"v":476227.8960355039,"t":1703386800}
+{"o":4661.0064017557,"h":4711.371737467,"l":4555.3040300492,"c":4602.2836227839,"v":561796.6708804754,"t":1703390400}
+{"o":4602.2836227839,"h":4630.3804820874,"l":4450.3752296248,"c":4541.4758779187,"v":454143.588290763,"t":1703394000}
+{"o":4541.4758779187,"h":4543.8948019597,"l":4432.80249828,"c":4525.5148393826,"v":475955.8030304741,"t":1703397600}
+{"o":4525.5148393826,"h":4603.9138664535,"l":4510.2387279052,"c":4590.3463956663,"v":328920.3687118331,"t":1703401200}
+{"o":4590.3463956663,"h":4600.0698019146,"l":4543.2582785876,"c":4577.7185068379,"v":320007.2269377897,"t":1703404800}
+{"o":4577.7185068379,"h":4599.4690172755,"l":4524.2173421703,"c":4531.9206452613,"v":261530.8476176875,"t":1703408400}
+{"o":4531.9206452613,"h":4534.9835335973,"l":4342.3191041807,"c":4423.4806032101,"v":495070.8667204153,"t":1703412000}
+{"o":4423.4806032101,"h":4451.4064459295,"l":4292.860782897,"c":4427.4312115034,"v":364861.645290207,"t":1703415600}
+{"o":4427.4312115034,"h":4549.3811431879,"l":4386.956812748,"c":4534.3629521786,"v":328599.5320477195,"t":1703419200}
+{"o":4534.3629521786,"h":4539.8661359298,"l":4483.7007153743,"c":4496.9181578006,"v":331413.7889091098,"t":1703422800}
+{"o":4496.9181578006,"h":4590.0782180323,"l":4495.3422179065,"c":4568.0683099103,"v":368538.8713808202,"t":1703426400}
+{"o":4568.0683099103,"h":4602.5596419244,"l":4533.4437473179,"c":4566.3516826265,"v":374628.7587251128,"t":1703430000}
+{"o":4566.3516826265,"h":4668.8540440246,"l":4543.2774613783,"c":4642.1662480274,"v":470577.9994932147,"t":1703433600}
+{"o":4642.1662480274,"h":4652.8797198527,"l":4525.0471822865,"c":4598.7612727519,"v":466345.8834741509,"t":1703437200}
+{"o":4598.7612727519,"h":4680.9984456481,"l":4588.8734439319,"c":4676.3865744998,"v":352585.1981965564,"t":1703440800}
+{"o":4676.3865744998,"h":4679.4547004156,"l":4608.6081151826,"c":4625.9844399601,"v":362237.8830295912,"t":1703444400}
+{"o":4625.9844399601,"h":4638.9824784729,"l":4462.5124162029,"c":4509.4384094343,"v":483436.9078996103,"t":1703448000}
+{"o":4509.4384094343,"h":4569.4045765641,"l":4494.4456690787,"c":4559.9067221686,"v":363961.0767710716,"t":1703451600}
+{"o":4559.9067221686,"h":4578.0789320335,"l":4408.6018617166,"c":4498.1621138863,"v":573019.6706178739,"t":1703455200}
+{"o":4498.1621138863,"h":4542.5704553793,"l":4472.5636896153,"c":4520.8810930579,"v":354100.0424709485,"t":1703458800}
+{"o":4520.8810930579,"h":4541.0069962142,"l":4345.0838581838,"c":4390.2012589774,"v":540445.3286211008,"t":1703462400}
+{"o":4390.2012589774,"h":4509.6135200827,"l":4388.9795725377,"c":4407.2332126635,"v":402125.6624991502,"t":1703466000}
+{"o":4407.2332126635,"h":4449.7738275006,"l":4379.5468961856,"c":4438.8615360408,"v":421859.8427512757,"t":1703469600}
+{"o":4438.8615360408,"h":4516.9217058362,"l":4422.8758203101,"c":4503.9103511789,"v":369677.7881975226,"t":1703473200}
+{"o":4503.9103511789,"h":4531.9193187659,"l":4461.3911825261,"c":4493.2729957442,"v":370951.1232123376,"t":1703476800}
+{"o":4493.2729957442,"h":4563.1033684855,"l":4491.567258806,"c":4550.5494860782,"v":409781.1556057176,"t":1703480400}
+{"o":4550.5494860782,"h":4596.2685879225,"l":4539.6966163473,"c":4560.402675758,"v":320666.1617401726,"t":1703484000}
+{"o":4560.402675758,"h":4565.2206033904,"l":4502.4620695662,"c":4543.5298882653,"v":326296.8118456124,"t":1703487600}
+{"o":4543.5298882653,"h":4569.2084363354,"l":4458.8313354462,"c":4460.7556958103,"v":321144.7955017275,"t":1703491200}
+{"o":4460.7556958103,"h":4492.7981438629,"l":4424.2300407169,"c":4453.6459210039,"v":324541.5192124543,"t":1703494800}
+{"o":4453.6459210039,"h":4493.9033958161,"l":4448.8254840915,"c":4476.6381247586,"v":233675.3175232151,"t":1703498400}
+{"o":4476.6381247586,"h":4522.9135713132,"l":4435.9610823839,"c":4495.4333493231,"v":315137.50340534,"t":1703502000}
+{"o":4495.4333493231,"h":4590.2405173325,"l":4440.6205859939,"c":4580.810901683,"v":358082.9743375338,"t":1703505600}
+{"o":4580.810901683,"h":4644.4198428531,"l":4576.0122702679,"c":4613.3337698618,"v":451572.6381289898,"t":1703509200}
+{"o":4613.3337698618,"h":4777.8453593277,"l":4582.7667434735,"c":4777.8453593277,"v":458322.9686602968,"t":1703512800}
+{"o":4777.8453593277,"h":4975.5886002425,"l":4748.1092055748,"c":4956.7350021509,"v":655165.8796613386,"t":1703516400}
+{"o":4956.7350021509,"h":5005.251198007,"l":4865.6306262613,"c":4912.3405794531,"v":626628.1471808135,"t":1703520000}
+{"o":4912.3405794531,"h":4996.4838486593,"l":4903.1962069106,"c":4971.6295402626,"v":487017.0679756668,"t":1703523600}
+{"o":4971.6295402626,"h":5062.5978468261,"l":4905.7640617231,"c":4928.168303192,"v":464931.5321237506,"t":1703527200}
+{"o":4928.168303192,"h":4978.2155375139,"l":4833.2952036444,"c":4872.2016133556,"v":527730.6242946995,"t":1703530800}
+{"o":4872.2016133556,"h":4878.8412191168,"l":4695.2797431635,"c":4793.1970222939,"v":606748.548567244,"t":1703534400}
+{"o":4793.1970222939,"h":4811.373739481,"l":4709.795156359,"c":4805.5089430012,"v":349529.0800380484,"t":1703538000}
+{"o":4805.5089430012,"h":4843.8181720673,"l":4772.9412749267,"c":4815.0890722326,"v":328529.4448995094,"t":1703541600}
+{"o":4815.0890722326,"h":4882.3300642698,"l":4781.8349208721,"c":4855.0645580199,"v":345511.1866579646,"t":1703545200}
+{"o":4855.0645580199,"h":4879.1719853361,"l":4756.8702205904,"c":4785.3593367223,"v":402983.2338015803,"t":1703548800}
+{"o":4785.3593367223,"h":4852.472946613,"l":4779.7668545527,"c":4801.0562746398,"v":350265.7714597415,"t":1703552400}
+{"o":4801.0562746398,"h":4816.5253946396,"l":4709.5665404578,"c":4714.4925880599,"v":380733.7746883855,"t":1703556000}
+{"o":4714.4925880599,"h":4797.964559552,"l":4692.0927500448,"c":4791.8607002631,"v":351440.8427432305,"t":1703559600}
+{"o":4791.8607002631,"h":4849.1982396834,"l":4782.285209238,"c":4835.1920117591,"v":333840.251305768,"t":1703563200}
+{"o":4835.1920117591,"h":4839.2620870128,"l":4577.5408939504,"c":4619.5118653407,"v":594361.774275093,"t":1703566800}
+{"o":4619.5118653407,"h":4657.9764141874,"l":4486.2419134266,"c":4505.8552325603,"v":598192.3964832622,"t":1703570400}
+{"o":4505.8552325603,"h":4606.1848920238,"l":4457.5171196894,"c":4557.9620731597,"v":400907.9906896392,"t":1703574000}
+{"o":4557.9620731597,"h":4582.1620833813,"l":4471.4067309623,"c":4572.0655089069,"v":342297.5054926249,"t":1703577600}
+{"o":4572.0655089069,"h":4604.2253432297,"l":4496.037266492,"c":4546.4461494454,"v":375900.055511991,"t":1703581200}
+{"o":4546.4461494454,"h":4654.7526646641,"l":4539.1287823846,"c":4619.7136016064,"v":337124.4019069214,"t":1703584800}
+{"o":4619.7136016064,"h":4633.4826979656,"l":4588.7092982483,"c":4614.0258906345,"v":297232.2081566334,"t":1703588400}
+{"o":4614.0258906345,"h":4684.3841358655,"l":4578.3064528224,"c":4682.0084016597,"v":319585.0384097787,"t":1703592000}
+{"o":4682.0084016597,"h":4702.5052286199,"l":4616.4001842718,"c":4646.6717662334,"v":303784.5005108014,"t":1703595600}
+{"o":4646.6717662334,"h":4650.7332171512,"l":4538.2703288818,"c":4548.4458467193,"v":389756.3440098244,"t":1703599200}
+{"o":4548.4458467193,"h":4556.7348888024,"l":4431.5222594702,"c":4441.0704074857,"v":618393.8696075608,"t":1703602800}
+{"o":4441.0704074857,"h":4517.0216796733,"l":4413.9418470569,"c":4493.0168878811,"v":615690.0329790807,"t":1703606400}
+{"o":4493.0168878811,"h":4498.1366389338,"l":4121.5237447259,"c":4272.2351500757,"v":1038055.1165148158,"t":1703610000}
+{"o":4272.2351500757,"h":4319.8526741178,"l":4198.8903558546,"c":4312.8309465751,"v":730789.684880115,"t":1703613600}
+{"o":4312.8309465751,"h":4330.5357956903,"l":4264.4028756323,"c":4279.0952320514,"v":475736.518637877,"t":1703617200}
+{"o":4279.0952320514,"h":4340.5161779482,"l":4266.5432221345,"c":4301.5450273859,"v":424994.3493933531,"t":1703620800}
+{"o":4301.5450273859,"h":4417.7360466315,"l":4287.9632451403,"c":4406.7214634096,"v":438742.1124043792,"t":1703624400}
+{"o":4406.7214634096,"h":4495.3577249877,"l":4380.3891166063,"c":4489.8101819915,"v":414914.7342343024,"t":1703628000}
+{"o":4489.8101819915,"h":4538.6979869272,"l":4444.8974050443,"c":4521.8803162848,"v":460487.3303002733,"t":1703631600}
+{"o":4521.8803162848,"h":4564.9939390887,"l":4422.1587511428,"c":4429.8489680499,"v":450488.6036333377,"t":1703635200}
+{"o":4429.8489680499,"h":4505.7381140265,"l":4424.7469599862,"c":4470.5326961567,"v":358783.6824056947,"t":1703638800}
+{"o":4470.5326961567,"h":4473.341401736,"l":4370.1413394624,"c":4402.766016001,"v":437432.2427945285,"t":1703642400}
+{"o":4402.766016001,"h":4440.7339715769,"l":4338.357256908,"c":4361.6372667984,"v":521770.865784083,"t":1703646000}
+{"o":4361.6372667984,"h":4450.9429197426,"l":4359.8684174833,"c":4431.7339543142,"v":348420.8723836204,"t":1703649600}
+{"o":4431.7339543142,"h":4480.4268087601,"l":4415.0980670143,"c":4475.7953570304,"v":344902.2888745818,"t":1703653200}
+{"o":4475.7953570304,"h":4528.3428173304,"l":4449.0902919578,"c":4490.450320458,"v":339085.6767342579,"t":1703656800}
+{"o":4490.450320458,"h":4513.7312353806,"l":4457.2216430829,"c":4479.7885481554,"v":246789.4472511103,"t":1703660400}
+{"o":4479.7885481554,"h":4560.3354000407,"l":4456.4925487665,"c":4533.3479736041,"v":316173.076831051,"t":1703664000}
+{"o":4533.3479736041,"h":4541.7693001071,"l":4470.4231316573,"c":4472.3255398362,"v":265722.5501718708,"t":1703667600}
+{"o":4472.3255398362,"h":4618.1965439414,"l":4466.1301248881,"c":4618.1965439414,"v":285911.746302076,"t":1703671200}
+{"o":4618.1965439414,"h":4631.1796606385,"l":4518.9437535692,"c":4537.0788966895,"v":375299.8042296951,"t":1703674800}
+{"o":4537.0788966895,"h":4552.1582318472,"l":4485.7798355884,"c":4507.4525606538,"v":323202.6336467299,"t":1703678400}
+{"o":4507.4525606538,"h":4547.5773617986,"l":4479.8784887319,"c":4481.7777601167,"v":409586.5983375897,"t":1703682000}
+{"o":4481.7777601167,"h":4498.7821661501,"l":4317.742931454,"c":4346.9427985294,"v":630565.2601235071,"t":1703685600}
+{"o":4346.9427985294,"h":4378.4844355036,"l":4283.5387661706,"c":4334.8757493609,"v":602233.9406837499,"t":1703689200}
+{"o":4334.8757493609,"h":4347.9156957899,"l":4205.1969599517,"c":4205.8696056268,"v":672874.6148590612,"t":1703692800}
+{"o":4205.8696056268,"h":4359.6878124374,"l":4205.4660992939,"c":4339.1609255716,"v":473501.7776187262,"t":1703696400}
+{"o":4339.1609255716,"h":4439.4244860805,"l":4310.0631308732,"c":4424.4602229422,"v":429686.7207965617,"t":1703700000}
+{"o":4424.4602229422,"h":4435.5098444273,"l":4296.9618041964,"c":4378.7640071537,"v":384039.5027885812,"t":1703703600}
+{"o":4378.7640071537,"h":4446.4633243716,"l":4357.5979258496,"c":4426.1446389493,"v":354777.4578801619,"t":1703707200}
+{"o":4426.1446389493,"h":4438.9648359913,"l":4364.574097411,"c":4385.7138381598,"v":316099.0423471513,"t":1703710800}
+{"o":4385.7138381598,"h":4407.6020993134,"l":4283.4563315481,"c":4312.5172820166,"v":380114.879382692,"t":1703714400}
+{"o":4312.5172820166,"h":4336.1758809068,"l":4283.6940005324,"c":4300.3964342627,"v":317612.0798321795,"t":1703718000}
+{"o":4300.3964342627,"h":4403.0317276037,"l":4286.2578035119,"c":4319.1657030419,"v":413566.7865066655,"t":1703721600}
+{"o":4319.1657030419,"h":4341.1571867044,"l":4182.7571267387,"c":4219.3222495301,"v":490824.0486750994,"t":1703725200}
+{"o":4219.3222495301,"h":4233.1769571289,"l":4106.4333832551,"c":4145.3776649156,"v":480676.4213540005,"t":1703728800}
+{"o":4145.3776649156,"h":4219.485995613,"l":4132.5678953324,"c":4192.0124182658,"v":440936.3368052664,"t":1703732400}
+{"o":4192.0124182658,"h":4246.9799061133,"l":4161.7854326062,"c":4201.7598485302,"v":266172.4428614249,"t":1703736000}
+{"o":4201.7598485302,"h":4252.7845540208,"l":4190.2691689372,"c":4228.987690676,"v":321406.2245365308,"t":1703739600}
+{"o":4228.987690676,"h":4292.5577639332,"l":4192.3209992558,"c":4204.5953003104,"v":319642.4478658313,"t":1703743200}
+{"o":4204.5953003104,"h":4260.4525542977,"l":4116.6050489195,"c":4248.8895835355,"v":431073.3755889622,"t":1703746800}
+{"o":4248.8895835355,"h":4257.5515686596,"l":4210.313967467,"c":4217.9429700586,"v":278201.6986083743,"t":1703750400}
+{"o":4217.9429700586,"h":4240.4176649331,"l":4145.9648273367,"c":4195.3432371343,"v":267592.6769451705,"t":1703754000}
+{"o":4195.3432371343,"h":4267.3317211569,"l":4181.4495426768,"c":4229.6534579652,"v":245968.4626077348,"t":1703757600}
+{"o":4229.6534579652,"h":4256.0080653544,"l":4203.5767490098,"c":4217.6441825276,"v":204425.3847941307,"t":1703761200}
+{"o":4217.6441825276,"h":4228.4808415446,"l":4052.9431719487,"c":4068.6109717454,"v":600335.6499579402,"t":1703764800}
+{"o":4068.6109717454,"h":4118.8733103207,"l":3994.7100923417,"c":4069.4371183715,"v":517167.1860221753,"t":1703768400}
+{"o":4069.4371183715,"h":4077.3728472818,"l":3881.0645361956,"c":3976.3579880817,"v":786750.8497055791,"t":1703772000}
+{"o":3976.3579880817,"h":4047.945961718,"l":3969.3080500965,"c":4009.6688171854,"v":437149.7684896382,"t":1703775600}
+{"o":4009.6688171854,"h":4030.3883004723,"l":3932.5664377454,"c":3973.1338269349,"v":358786.4932741391,"t":1703779200}
+{"o":3973.1338269349,"h":4047.4278664997,"l":3966.7626219042,"c":4016.0342175705,"v":342305.3810224248,"t":1703782800}
+{"o":4016.0342175705,"h":4031.1954071398,"l":3965.5331099978,"c":3985.9315619938,"v":310318.4800801082,"t":1703786400}
+{"o":3985.9315619938,"h":4082.1793141698,"l":3978.9279404114,"c":4065.1129987934,"v":262391.4714653238,"t":1703790000}
+{"o":4065.1129987934,"h":4072.6931245577,"l":3973.4835052773,"c":4011.1182740529,"v":334042.9136469699,"t":1703793600}
+{"o":4011.1182740529,"h":4074.9079543479,"l":3999.0856709411,"c":4038.7218385137,"v":388845.926448544,"t":1703797200}
+{"o":4038.7218385137,"h":4175.8567498625,"l":4027.5551790329,"c":4166.8589561122,"v":388800.1864933749,"t":1703800800}
+{"o":4166.8589561122,"h":4173.3734115556,"l":4095.8423891124,"c":4097.4889133029,"v":351075.7810525471,"t":1703804400}
+{"o":4097.4889133029,"h":4122.3081703897,"l":4004.3251225324,"c":4025.0589185472,"v":484814.4105959688,"t":1703808000}
+{"o":4025.0589185472,"h":4154.0913970264,"l":4003.2833195821,"c":4126.0501429867,"v":533571.3472425217,"t":1703811600}
+{"o":4126.0501429867,"h":4227.3345413578,"l":4117.0301875181,"c":4206.7099044793,"v":514817.2995474604,"t":1703815200}
+{"o":4206.7099044793,"h":4262.8565680239,"l":4191.9667928897,"c":4223.1431509439,"v":325249.9753195507,"t":1703818800}
+{"o":4223.1431509439,"h":4260.9106088752,"l":4192.7639033929,"c":4232.4012761495,"v":303076.0033497884,"t":1703822400}
+{"o":4232.4012761495,"h":4294.3333254801,"l":4202.4719078901,"c":4279.0563691782,"v":244419.4503680522,"t":1703826000}
+{"o":4279.0563691782,"h":4365.0267455284,"l":4266.7767105707,"c":4353.743087808,"v":337804.3587387888,"t":1703829600}
+{"o":4353.743087808,"h":4356.3756963828,"l":4221.2612976461,"c":4231.2012533707,"v":311524.890440942,"t":1703833200}
+{"o":4231.2012533707,"h":4367.7506927904,"l":4227.2405409661,"c":4361.2559517408,"v":271106.6816844771,"t":1703836800}
+{"o":4361.2559517408,"h":4412.6501223497,"l":4315.1973100701,"c":4380.9263939317,"v":369828.2058324215,"t":1703840400}
+{"o":4380.9263939317,"h":4394.8106125977,"l":4333.3107480569,"c":4337.8228131342,"v":296282.5994146848,"t":1703844000}
+{"o":4337.8228131342,"h":4374.9923757261,"l":4316.0241463589,"c":4328.4763456308,"v":231228.6498512547,"t":1703847600}
+{"o":4328.4763456308,"h":4336.5417348903,"l":4283.1415111129,"c":4311.2182239942,"v":282929.621509638,"t":1703851200}
+{"o":4311.2182239942,"h":4355.4263874689,"l":4272.9241651901,"c":4342.8939896667,"v":242437.8046952532,"t":1703854800}
+{"o":4342.8939896667,"h":4424.7920643864,"l":4342.6453612905,"c":4395.4789612543,"v":338303.5481530696,"t":1703858400}
+{"o":4395.4789612543,"h":4400.7796051862,"l":4223.204789907,"c":4260.4525429606,"v":462796.9410862113,"t":1703862000}
+{"o":4260.4525429606,"h":4328.9891775554,"l":4168.5398246233,"c":4176.4368168025,"v":533051.9552487142,"t":1703865600}
+{"o":4176.4368168025,"h":4223.0095936686,"l":4131.6358410681,"c":4170.6048246653,"v":471550.2416694351,"t":1703869200}
+{"o":4170.6048246653,"h":4272.8342885573,"l":4161.2370326809,"c":4246.083070626,"v":325842.022216558,"t":1703872800}
+{"o":4246.083070626,"h":4287.9944150165,"l":4220.5952378336,"c":4258.4473930743,"v":213299.8565731298,"t":1703876400}
+{"o":4258.4473930743,"h":4268.4512158348,"l":4199.59230419,"c":4215.302732527,"v":233865.9218194861,"t":1703880000}
+{"o":4215.302732527,"h":4254.3556172426,"l":4169.6891774003,"c":4195.9352488315,"v":263579.6593045181,"t":1703883600}
+{"o":4195.9352488315,"h":4244.7173956887,"l":4142.4107566561,"c":4184.9337366976,"v":286191.7486777144,"t":1703887200}
+{"o":4184.9337366976,"h":4274.43676781,"l":4184.9337366976,"c":4272.3672221114,"v":206478.8789393763,"t":1703890800}
+{"o":4272.3672221114,"h":4290.8999366159,"l":4246.1537124145,"c":4259.8032044443,"v":208032.7803926079,"t":1703894400}
+{"o":4259.8032044443,"h":4319.6479379393,"l":4232.188075226,"c":4278.3861315586,"v":204822.3402202957,"t":1703898000}
+{"o":4278.3861315586,"h":4279.9274848448,"l":4210.711979332,"c":4217.7208356652,"v":178902.6770114257,"t":1703901600}
+{"o":4217.7208356652,"h":4233.6669220871,"l":4142.3556184791,"c":4162.4906248465,"v":227413.8434147367,"t":1703905200}
+{"o":4162.4906248465,"h":4197.9063279891,"l":4153.5048983586,"c":4187.4246120549,"v":214342.6953388767,"t":1703908800}
+{"o":4187.4246120549,"h":4216.6692983617,"l":4167.7258032455,"c":4208.3180000488,"v":291418.9408178436,"t":1703912400}
+{"o":4208.3180000488,"h":4216.9826954444,"l":4186.2971640073,"c":4202.9357287711,"v":204624.2256813104,"t":1703916000}
+{"o":4202.9357287711,"h":4215.7029261297,"l":4142.8994504272,"c":4150.9467129359,"v":210555.3652457177,"t":1703919600}
+{"o":4150.9467129359,"h":4153.4460724088,"l":4063.6049364145,"c":4069.3329908762,"v":307357.2404727832,"t":1703923200}
+{"o":4069.3329908762,"h":4095.3082730623,"l":4047.3170020247,"c":4084.0484889839,"v":273933.1912057922,"t":1703926800}
+{"o":4084.0484889839,"h":4112.2478467262,"l":4060.5062747305,"c":4100.1298812261,"v":233046.2864867457,"t":1703930400}
+{"o":4100.1298812261,"h":4118.5157316578,"l":4090.4874229963,"c":4105.1101199836,"v":159045.8175410875,"t":1703934000}
+{"o":4105.1101199836,"h":4165.7171289424,"l":4102.006064243,"c":4137.4779184675,"v":176558.6148751719,"t":1703937600}
+{"o":4137.4779184675,"h":4154.9885453462,"l":4120.3721394059,"c":4136.1614533585,"v":205503.0192854567,"t":1703941200}
+{"o":4136.1614533585,"h":4184.7457306275,"l":4135.478197004,"c":4176.3953533106,"v":221038.687586974,"t":1703944800}
+{"o":4176.3953533106,"h":4185.697829353,"l":4122.7350666409,"c":4185.697829353,"v":270751.5346384565,"t":1703948400}
+{"o":4185.697829353,"h":4215.1259850252,"l":4137.455174366,"c":4159.9116173026,"v":348111.9094406008,"t":1703952000}
+{"o":4159.9116173026,"h":4175.8722798192,"l":4128.152327502,"c":4167.2570603693,"v":238502.5648825548,"t":1703955600}
+{"o":4167.2570603693,"h":4171.989225468,"l":4132.9939132556,"c":4149.0310029364,"v":208227.8224353476,"t":1703959200}
+{"o":4149.0310029364,"h":4179.7652889305,"l":4134.5738609476,"c":4152.8643948746,"v":212395.4349125436,"t":1703962800}
+{"o":4152.8643948746,"h":4189.8564919243,"l":4150.384909946,"c":4153.9171954396,"v":215791.3674173118,"t":1703966400}
+{"o":4153.9171954396,"h":4169.5083685071,"l":4101.7991378866,"c":4120.9942901252,"v":191893.7496818906,"t":1703970000}
+{"o":4120.9942901252,"h":4124.9310137982,"l":4080.0808884205,"c":4091.2027063411,"v":181434.3184336043,"t":1703973600}
+{"o":4091.2027063411,"h":4113.4596827328,"l":4069.7839021566,"c":4094.9361351426,"v":197706.2099039312,"t":1703977200}
+{"o":4094.9361351426,"h":4133.2377819553,"l":4089.827251225,"c":4123.6155897274,"v":204372.3158419458,"t":1703980800}
+{"o":4123.6155897274,"h":4136.9141520648,"l":4068.16565953,"c":4075.3829329972,"v":197588.984107645,"t":1703984400}
+{"o":4075.3829329972,"h":4090.6207724857,"l":3995.4088784806,"c":4046.0126727735,"v":233804.6533275534,"t":1703988000}
+{"o":4046.0126727735,"h":4051.4243335365,"l":4004.344458028,"c":4047.5700184249,"v":218193.1507138139,"t":1703991600}
+{"o":4047.5700184249,"h":4111.8389654281,"l":4036.7639666027,"c":4095.3970035614,"v":193638.8660171416,"t":1703995200}
+{"o":4095.3970035614,"h":4118.8241990609,"l":4069.6136628632,"c":4072.2250127816,"v":160216.8801792609,"t":1703998800}
+{"o":4072.2250127816,"h":4130.6158361372,"l":4072.2250127816,"c":4117.3638517337,"v":167630.2690279804,"t":1704002400}
+{"o":4117.3638517337,"h":4211.2886933141,"l":4111.6644342844,"c":4180.492056975,"v":209307.8714099941,"t":1704006000}
+{"o":4180.492056975,"h":4200.9696356409,"l":4156.6786528662,"c":4184.1745062076,"v":194469.3623901065,"t":1704009600}
+{"o":4184.1745062076,"h":4224.7753619432,"l":4176.326027494,"c":4199.4053058122,"v":171183.4812517106,"t":1704013200}
+{"o":4199.4053058122,"h":4209.5822188807,"l":4182.2046454512,"c":4188.5019686033,"v":145750.0318731179,"t":1704016800}
+{"o":4188.5019686033,"h":4193.3267607785,"l":4172.0143910615,"c":4189.5730013409,"v":165982.1395911334,"t":1704020400}
+{"o":4189.5730013409,"h":4226.5925279425,"l":4146.6765406689,"c":4157.3308253804,"v":186810.5460064456,"t":1704024000}
+{"o":4157.3308253804,"h":4170.1212403515,"l":4130.6847764752,"c":4148.136026031,"v":193069.1259082459,"t":1704027600}
+{"o":4148.136026031,"h":4167.532769581,"l":4132.7813722565,"c":4142.6677445536,"v":167518.2234265977,"t":1704031200}
+{"o":4142.6677445536,"h":4169.4149346682,"l":4109.2771293711,"c":4120.4265916337,"v":202885.8605961052,"t":1704034800}
+{"o":4120.4265916337,"h":4175.2431644398,"l":4113.0510035636,"c":4157.2091626431,"v":158750.3360576968,"t":1704038400}
+{"o":4157.2091626431,"h":4196.5204208581,"l":4148.8387164066,"c":4192.3315699849,"v":180052.9550880969,"t":1704042000}
+{"o":4192.3315699849,"h":4195.3248618501,"l":4161.2793255178,"c":4175.855369598,"v":165596.1808226302,"t":1704045600}
+{"o":4175.855369598,"h":4199.2925098279,"l":4161.5086209346,"c":4171.1726973922,"v":146796.3785931956,"t":1704049200}
+{"o":4171.1726973922,"h":4216.0976847584,"l":4160.3123164722,"c":4213.7537328298,"v":226963.5462868232,"t":1704052800}
+{"o":4213.7537328298,"h":4227.406521524,"l":4175.1641205233,"c":4180.138069526,"v":235412.5764192609,"t":1704056400}
+{"o":4180.138069526,"h":4182.7083488881,"l":4043.7363035264,"c":4046.3652198079,"v":262879.5838045746,"t":1704060000}
+{"o":4046.3652198079,"h":4222.0083834325,"l":4018.1301070734,"c":4091.5214549701,"v":318815.4897626079,"t":1704063600}
+{"o":4091.5214549701,"h":4174.9581599423,"l":4091.5214549701,"c":4101.9621649688,"v":335650.2052488847,"t":1704067200}
+{"o":4101.9621649688,"h":4239.8466805659,"l":4086.7381960404,"c":4185.4856121261,"v":270330.0508939269,"t":1704070800}
+{"o":4185.4856121261,"h":4194.5055087229,"l":4153.3762857848,"c":4169.650039708,"v":172055.5520536867,"t":1704074400}
+{"o":4169.650039708,"h":4181.4499764117,"l":4123.7761098847,"c":4143.3046324735,"v":192648.9438162786,"t":1704078000}
+{"o":4143.3046324735,"h":4179.5120455872,"l":4086.6753497086,"c":4123.9513136369,"v":186894.4682494282,"t":1704081600}
+{"o":4123.9513136369,"h":4134.5591891737,"l":4084.463510278,"c":4089.2542841332,"v":134807.0769714678,"t":1704085200}
+{"o":4089.2542841332,"h":4123.991344997,"l":4084.8789763093,"c":4116.4838541466,"v":102906.9664072256,"t":1704088800}
+{"o":4116.4838541466,"h":4165.0294111145,"l":4099.2219589747,"c":4122.1615320423,"v":136517.8718676768,"t":1704092400}
+{"o":4122.1615320423,"h":4140.3057483406,"l":4102.1708401172,"c":4122.0589660964,"v":102099.1887061339,"t":1704096000}
+{"o":4122.0589660964,"h":4188.6552319655,"l":4097.3064856404,"c":4185.7272302783,"v":136975.5199064655,"t":1704099600}
+{"o":4185.7272302783,"h":4211.3505518372,"l":4179.4560931534,"c":4188.5188217724,"v":122347.6241235444,"t":1704103200}
+{"o":4188.5188217724,"h":4204.7376719907,"l":4171.6678750189,"c":4193.0898750144,"v":106236.3339156117,"t":1704106800}
+{"o":4193.0898750144,"h":4260.4849457549,"l":4176.6015053858,"c":4216.1170016978,"v":171439.4645769135,"t":1704110400}
+{"o":4216.1170016978,"h":4253.0837515582,"l":4197.8067355304,"c":4237.4290298909,"v":174893.1401722803,"t":1704114000}
+{"o":4237.4290298909,"h":4237.4290298909,"l":4196.0589703112,"c":4197.7287556447,"v":199410.4189394315,"t":1704117600}
+{"o":4197.7287556447,"h":4276.2180648944,"l":4194.6342921141,"c":4262.5273408172,"v":220172.1147494873,"t":1704121200}
+{"o":4262.5273408172,"h":4359.8529502765,"l":4256.2644381072,"c":4286.9132485343,"v":302822.0274106049,"t":1704124800}
+{"o":4286.9132485343,"h":4310.0445585804,"l":4270.0130793125,"c":4304.7386492532,"v":192647.6905880012,"t":1704128400}
+{"o":4304.7386492532,"h":4373.1794627478,"l":4304.6790290478,"c":4339.8956757211,"v":275954.1551695745,"t":1704132000}
+{"o":4339.8956757211,"h":4387.8126150589,"l":4321.4957334264,"c":4376.3230382875,"v":234390.2407141159,"t":1704135600}
+{"o":4376.3230382875,"h":4406.1661190246,"l":4337.8524604295,"c":4344.0685590529,"v":283869.2504622847,"t":1704139200}
+{"o":4344.0685590529,"h":4352.7617714541,"l":4319.6891125182,"c":4341.5305329435,"v":235525.8617074099,"t":1704142800}
+{"o":4341.5305329435,"h":4355.8049790114,"l":4302.7398454475,"c":4342.6441853096,"v":181037.1057682664,"t":1704146400}
+{"o":4342.6441853096,"h":4410.5439865997,"l":4342.4605210292,"c":4409.816694739,"v":247705.8410343728,"t":1704150000}
+{"o":4409.816694739,"h":4444.0424272434,"l":4365.1832369925,"c":4440.2251118178,"v":330952.3959326255,"t":1704153600}
+{"o":4440.2251118178,"h":4534.6746582747,"l":4438.6517807743,"c":4467.3443947183,"v":399865.448278251,"t":1704157200}
+{"o":4467.3443947183,"h":4507.9668341535,"l":4462.4627825058,"c":4506.5827983202,"v":230969.5774545859,"t":1704160800}
+{"o":4506.5827983202,"h":4508.3345884923,"l":4456.8807863682,"c":4483.6372303167,"v":239352.3021586016,"t":1704164400}
+{"o":4483.6372303167,"h":4537.7487059438,"l":4465.6679343274,"c":4525.9087087318,"v":329031.7804858648,"t":1704168000}
+{"o":4525.9087087318,"h":4554.4674210918,"l":4513.3808304487,"c":4532.1438565989,"v":281092.1414938237,"t":1704171600}
+{"o":4532.1438565989,"h":4557.2233678102,"l":4502.4449754232,"c":4533.4480810906,"v":273595.116309763,"t":1704175200}
+{"o":4533.4480810906,"h":4614.1255352635,"l":4533.4480810906,"c":4605.5853312836,"v":252784.0286390626,"t":1704178800}
+{"o":4605.5853312836,"h":4626.908551974,"l":4575.9012127998,"c":4607.8631513482,"v":234980.5626645687,"t":1704182400}
+{"o":4607.8631513482,"h":4700.9425661247,"l":4600.8626392014,"c":4663.7700049427,"v":253104.3530085277,"t":1704186000}
+{"o":4663.7700049427,"h":4687.9788631268,"l":4599.8663367225,"c":4640.4793613298,"v":255638.7618602828,"t":1704189600}
+{"o":4640.4793613298,"h":4674.1691978218,"l":4543.0293749808,"c":4580.934085461,"v":240857.4174031592,"t":1704193200}
+{"o":4580.934085461,"h":4597.4068783127,"l":4541.2325710973,"c":4546.0508969265,"v":166495.6447065913,"t":1704196800}
+{"o":4546.0508969265,"h":4587.8281022468,"l":4542.9392134544,"c":4560.8013438802,"v":176228.8507307594,"t":1704200400}
+{"o":4560.8013438802,"h":4573.6020556642,"l":4401.1294408099,"c":4429.9971905386,"v":319408.3516895068,"t":1704204000}
+{"o":4429.9971905386,"h":4450.4315387722,"l":4349.536191518,"c":4412.2405023474,"v":347372.7326138972,"t":1704207600}
+{"o":4412.2405023474,"h":4441.739118755,"l":4368.3406950931,"c":4430.5876023149,"v":284162.348445658,"t":1704211200}
+{"o":4430.5876023149,"h":4441.8674689213,"l":4306.3822012874,"c":4333.4290098415,"v":269407.372288001,"t":1704214800}
+{"o":4333.4290098415,"h":4361.9296808997,"l":4325.7043408417,"c":4336.4609694108,"v":197179.3045294404,"t":1704218400}
+{"o":4336.4609694108,"h":4386.079581461,"l":4305.9919083472,"c":4329.0906522854,"v":240498.6332870064,"t":1704222000}
+{"o":4329.0906522854,"h":4369.8801001283,"l":4304.4574177526,"c":4306.2122946547,"v":230444.4586840544,"t":1704225600}
+{"o":4306.2122946547,"h":4342.169351571,"l":4288.1382306259,"c":4340.5239770777,"v":226307.543025176,"t":1704229200}
+{"o":4340.5239770777,"h":4377.7782517216,"l":4327.8600140111,"c":4342.9887923067,"v":228133.8122998479,"t":1704232800}
+{"o":4342.9887923067,"h":4346.7456683924,"l":4268.7467736026,"c":4293.5907837923,"v":207299.4692981677,"t":1704236400}
+{"o":4293.5907837923,"h":4343.0388442433,"l":4288.5706522259,"c":4315.1336844902,"v":254924.3237150937,"t":1704240000}
+{"o":4315.1336844902,"h":4363.0853566839,"l":4293.5345050969,"c":4349.042816011,"v":205735.934860672,"t":1704243600}
+{"o":4349.042816011,"h":4370.805755915,"l":4324.3347480466,"c":4332.5250584798,"v":160140.9178193554,"t":1704247200}
+{"o":4332.5250584798,"h":4347.4122038391,"l":4311.1796524166,"c":4341.3792922184,"v":165785.8523671153,"t":1704250800}
+{"o":4341.3792922184,"h":4353.4347268907,"l":4308.7554740237,"c":4340.2373156795,"v":175156.5989583375,"t":1704254400}
+{"o":4340.2373156795,"h":4376.752601956,"l":4329.8895469433,"c":4355.9929639353,"v":209421.595071605,"t":1704258000}
+{"o":4355.9929639353,"h":4411.4853296459,"l":4340.0158995328,"c":4394.3814588673,"v":272260.5513814493,"t":1704261600}
+{"o":4394.3814588673,"h":4419.6220892153,"l":4325.0570594482,"c":4335.6264493107,"v":197336.659812254,"t":1704265200}
+{"o":4335.6264493107,"h":4367.2041603724,"l":4328.284885721,"c":4356.5075743124,"v":151355.7160867325,"t":1704268800}
+{"o":4356.5075743124,"h":4398.2775076513,"l":4352.1004097962,"c":4382.2970461343,"v":191912.9017204497,"t":1704272400}
+{"o":4382.2970461343,"h":4397.8356335963,"l":4287.6118493661,"c":4315.6342794488,"v":224930.3797448388,"t":1704276000}
+{"o":4315.6342794488,"h":4320.0355305057,"l":4125.5083382278,"c":4161.8255090639,"v":480492.6390123213,"t":1704279600}
+{"o":4161.8255090639,"h":4161.8255090639,"l":3841.8089920325,"c":4034.9391273645,"v":975489.2048881879,"t":1704283200}
+{"o":4034.9391273645,"h":4045.4616574538,"l":3898.7653867049,"c":3953.3238658941,"v":564705.3597294046,"t":1704286800}
+{"o":3953.3238658941,"h":3964.9557795003,"l":3840.1890076769,"c":3890.9648078295,"v":479602.4353177007,"t":1704290400}
+{"o":3890.9648078295,"h":4077.8024668092,"l":3886.0153431301,"c":4075.244173696,"v":478940.3945980619,"t":1704294000}
+{"o":4075.244173696,"h":4169.6804619858,"l":3981.0463312366,"c":4019.7670182566,"v":618730.6743404735,"t":1704297600}
+{"o":4019.7670182566,"h":4023.159510407,"l":3901.9427061317,"c":3935.0472442457,"v":321134.467342995,"t":1704301200}
+{"o":3935.0472442457,"h":3977.1989503046,"l":3847.4636282959,"c":3893.8137063623,"v":297000.6850885449,"t":1704304800}
+{"o":3893.8137063623,"h":3971.6183730819,"l":3882.7835142932,"c":3917.9137744739,"v":257654.1615360813,"t":1704308400}
+{"o":3917.9137744739,"h":4011.0990742302,"l":3911.3483154479,"c":4003.7151358083,"v":228927.486854014,"t":1704312000}
+{"o":4003.7151358083,"h":4040.2278963449,"l":3971.7867373392,"c":4032.869259668,"v":275678.5067322711,"t":1704315600}
+{"o":4032.869259668,"h":4034.4154927092,"l":3953.4955389059,"c":3974.8007389238,"v":227921.5417574219,"t":1704319200}
+{"o":3974.8007389238,"h":3981.1843290557,"l":3933.0215483537,"c":3962.2468922041,"v":238619.9120538178,"t":1704322800}
+{"o":3962.2468922041,"h":4033.4416508103,"l":3950.7145721767,"c":4028.8958959588,"v":296984.4075958359,"t":1704326400}
+{"o":4028.8958959588,"h":4039.9279894146,"l":3937.4490560279,"c":3959.4097027073,"v":235547.758168173,"t":1704330000}
+{"o":3959.4097027073,"h":4059.6427567722,"l":3945.7357115716,"c":4055.0379153347,"v":285239.853825887,"t":1704333600}
+{"o":4055.0379153347,"h":4099.2375694639,"l":4032.0480422589,"c":4068.5062555492,"v":350180.1162185509,"t":1704337200}
+{"o":4068.5062555492,"h":4081.3347895111,"l":4036.606894289,"c":4047.3211145636,"v":266053.1527320298,"t":1704340800}
+{"o":4047.3211145636,"h":4085.5227156832,"l":4013.6897898061,"c":4072.3044036618,"v":284309.0343585681,"t":1704344400}
+{"o":4072.3044036618,"h":4082.4959431903,"l":4041.2873456731,"c":4054.9965817147,"v":187073.4257204872,"t":1704348000}
+{"o":4054.9965817147,"h":4071.8111721874,"l":3977.0865488607,"c":3979.5370382295,"v":212228.7650032978,"t":1704351600}
+{"o":3979.5370382295,"h":3994.1094571118,"l":3930.4707011262,"c":3946.7082712789,"v":213106.647209889,"t":1704355200}
+{"o":3946.7082712789,"h":3988.0217291204,"l":3945.6256098102,"c":3963.1249934481,"v":132694.7881492312,"t":1704358800}
+{"o":3963.1249934481,"h":3984.3075545644,"l":3898.4388950531,"c":3955.3405500333,"v":194881.2845442274,"t":1704362400}
+{"o":3955.3405500333,"h":3978.2842106573,"l":3927.3172991634,"c":3963.0662712016,"v":157561.9084956305,"t":1704366000}
+{"o":3963.0662712016,"h":4016.2175887263,"l":3949.9369721369,"c":4000.6248500321,"v":213915.7467060109,"t":1704369600}
+{"o":4000.6248500321,"h":4043.789690225,"l":3957.0065694905,"c":4022.0855216922,"v":219578.6561888835,"t":1704373200}
+{"o":4022.0855216922,"h":4112.4361822261,"l":4001.4765009172,"c":4111.3242150422,"v":261936.4981342299,"t":1704376800}
+{"o":4111.3242150422,"h":4195.6109957931,"l":4088.8404937422,"c":4174.2449887145,"v":366692.2034479844,"t":1704380400}
+{"o":4174.2449887145,"h":4182.8084584119,"l":4091.7567139826,"c":4105.2434288238,"v":317566.6134547209,"t":1704384000}
+{"o":4105.2434288238,"h":4176.7567899306,"l":4091.3781267288,"c":4148.7905730811,"v":265428.246795034,"t":1704387600}
+{"o":4148.7905730811,"h":4181.5063118379,"l":4134.4387476047,"c":4172.0739296289,"v":214158.2863468143,"t":1704391200}
+{"o":4172.0739296289,"h":4292.7280044322,"l":4167.9073101195,"c":4233.472556717,"v":366300.3722021937,"t":1704394800}
+{"o":4233.472556717,"h":4348.8291748981,"l":4233.472556717,"c":4287.4804400704,"v":356732.6451369976,"t":1704398400}
+{"o":4287.4804400704,"h":4310.504339619,"l":4239.2612577604,"c":4251.2657062462,"v":261739.474442673,"t":1704402000}
+{"o":4251.2657062462,"h":4300.6606500215,"l":4211.6785251208,"c":4218.4018355019,"v":260814.0690420742,"t":1704405600}
+{"o":4218.4018355019,"h":4240.1413850418,"l":4202.5511860148,"c":4221.2028273848,"v":211761.8932725048,"t":1704409200}
+{"o":4221.2028273848,"h":4241.8607736129,"l":4144.6913040167,"c":4189.2811122295,"v":265634.4258194939,"t":1704412800}
+{"o":4189.2811122295,"h":4210.0250433328,"l":4029.6219135438,"c":4068.5222671369,"v":374526.4019634803,"t":1704416400}
+{"o":4068.5222671369,"h":4118.3367596053,"l":4044.6299701491,"c":4066.0894658549,"v":305506.4487550766,"t":1704420000}
+{"o":4066.0894658549,"h":4099.4010911377,"l":4045.0330502306,"c":4062.412990178,"v":197248.6490353604,"t":1704423600}
+{"o":4062.412990178,"h":4079.0252619016,"l":4027.6806758083,"c":4057.0289664035,"v":234022.3617898345,"t":1704427200}
+{"o":4057.0289664035,"h":4107.6616295972,"l":4049.3287002263,"c":4080.1056060441,"v":188941.6918573595,"t":1704430800}
+{"o":4080.1056060441,"h":4094.0189733462,"l":4047.5855668217,"c":4086.1368747081,"v":148282.1103618559,"t":1704434400}
+{"o":4086.1368747081,"h":4104.6699218349,"l":4067.4395933945,"c":4068.9700543695,"v":140711.0397790233,"t":1704438000}
+{"o":4068.9700543695,"h":4113.4220062144,"l":4068.2392085774,"c":4081.6039132144,"v":140263.3799598025,"t":1704441600}
+{"o":4081.6039132144,"h":4142.5882754944,"l":4080.8920360033,"c":4126.3949984157,"v":233934.9175900735,"t":1704445200}
+{"o":4126.3949984157,"h":4132.4438877395,"l":4004.8601300431,"c":4017.5263607027,"v":199714.7369017566,"t":1704448800}
+{"o":4017.5263607027,"h":4050.9341447043,"l":4003.0239128892,"c":4008.4398779846,"v":207669.1468113727,"t":1704452400}
+{"o":4008.4398779846,"h":4061.2156872472,"l":3977.0990932805,"c":4047.3209577824,"v":223972.1945619883,"t":1704456000}
+{"o":4047.3209577824,"h":4077.0340944074,"l":4020.7380466831,"c":4054.7962792218,"v":228874.6521656161,"t":1704459600}
+{"o":4054.7962792218,"h":4069.2559224899,"l":3898.6962599114,"c":3906.1031970921,"v":476912.6538992805,"t":1704463200}
+{"o":3906.1031970921,"h":3971.9602416482,"l":3904.9490862453,"c":3939.7842339871,"v":333319.280706624,"t":1704466800}
+{"o":3939.7842339871,"h":3957.7452610932,"l":3869.7074120526,"c":3869.7074120526,"v":280965.4456306846,"t":1704470400}
+{"o":3869.7074120526,"h":3941.5418061332,"l":3842.3890505521,"c":3935.0540343166,"v":359428.7340040526,"t":1704474000}
+{"o":3935.0540343166,"h":3954.9646839231,"l":3905.5806599542,"c":3942.0902861457,"v":182339.9279495981,"t":1704477600}
+{"o":3942.0902861457,"h":3973.4937587469,"l":3931.8763136575,"c":3942.3249437011,"v":190946.7921555078,"t":1704481200}
+{"o":3942.3249437011,"h":4020.8633479559,"l":3942.150313614,"c":4008.3320495082,"v":199085.8081384244,"t":1704484800}
+{"o":4008.3320495082,"h":4008.3320495082,"l":3958.4672936077,"c":3987.4746811726,"v":192073.1102598723,"t":1704488400}
+{"o":3987.4746811726,"h":4019.9354116321,"l":3947.0990168716,"c":3990.6411594453,"v":162348.2505871744,"t":1704492000}
+{"o":3990.6411594453,"h":4039.2774863631,"l":3990.6411594453,"c":4020.687480794,"v":195856.5627559235,"t":1704495600}
+{"o":4020.687480794,"h":4034.2673716256,"l":3965.041911193,"c":3986.9297543931,"v":220663.7634612146,"t":1704499200}
+{"o":3986.9297543931,"h":3986.9434887084,"l":3936.8452330941,"c":3957.9669632534,"v":150880.2690336104,"t":1704502800}
+{"o":3957.9669632534,"h":3988.0224035129,"l":3945.4348637668,"c":3974.7801707944,"v":164969.9422252782,"t":1704506400}
+{"o":3974.7801707944,"h":3998.7976599842,"l":3952.4219894533,"c":3969.600809986,"v":133191.3603317935,"t":1704510000}
+{"o":3969.600809986,"h":3979.0752370691,"l":3875.4808070479,"c":3912.1182139446,"v":246389.0372283916,"t":1704513600}
+{"o":3912.1182139446,"h":3919.9877555946,"l":3739.3818043273,"c":3802.8788380776,"v":377390.0313904199,"t":1704517200}
+{"o":3802.8788380776,"h":3802.8788380776,"l":3686.0730222466,"c":3704.9765814245,"v":411004.4495768404,"t":1704520800}
+{"o":3704.9765814245,"h":3810.8262375572,"l":3702.2464185282,"c":3801.0055675349,"v":284353.8212420286,"t":1704524400}
+{"o":3801.0055675349,"h":3831.626706326,"l":3771.7131089069,"c":3831.626706326,"v":179517.6703816023,"t":1704528000}
+{"o":3831.626706326,"h":3848.6355550255,"l":3809.3468294146,"c":3821.0165317076,"v":139255.4355081603,"t":1704531600}
+{"o":3821.0165317076,"h":3832.96157078,"l":3798.9617170617,"c":3809.3424178105,"v":157282.2073078979,"t":1704535200}
+{"o":3809.3424178105,"h":3819.1271187264,"l":3783.495353656,"c":3799.5959147414,"v":147183.5695638482,"t":1704538800}
+{"o":3799.5959147414,"h":3827.249548037,"l":3753.6997589579,"c":3767.2031732194,"v":168938.4523720075,"t":1704542400}
+{"o":3767.2031732194,"h":3808.7760584042,"l":3737.38648857,"c":3796.0897279013,"v":243498.0603617018,"t":1704546000}
+{"o":3796.0897279013,"h":3879.525112032,"l":3794.7952455663,"c":3860.5307017221,"v":227012.9941633013,"t":1704549600}
+{"o":3860.5307017221,"h":3870.070612901,"l":3814.992186647,"c":3829.9447158444,"v":210258.2300540483,"t":1704553200}
+{"o":3829.9447158444,"h":3867.0550576431,"l":3819.886850455,"c":3849.8181740471,"v":193709.8183010981,"t":1704556800}
+{"o":3849.8181740471,"h":3925.3429396439,"l":3832.8609655989,"c":3896.1234669391,"v":250731.7234385096,"t":1704560400}
+{"o":3896.1234669391,"h":3912.8649397334,"l":3868.7754054854,"c":3875.1644525085,"v":206179.6757098363,"t":1704564000}
+{"o":3875.1644525085,"h":3875.1721616166,"l":3801.4629046458,"c":3826.2788120338,"v":186991.0878469225,"t":1704567600}
+{"o":3826.2788120338,"h":3848.0656236655,"l":3784.8086804059,"c":3798.1726137319,"v":176528.6144088551,"t":1704571200}
+{"o":3798.1726137319,"h":3807.1160347558,"l":3752.5570006259,"c":3802.6359875706,"v":234323.2717221032,"t":1704574800}
+{"o":3802.6359875706,"h":3805.6351586894,"l":3740.8704830053,"c":3754.3942502171,"v":180199.1830062351,"t":1704578400}
+{"o":3754.3942502171,"h":3777.3102031742,"l":3711.6698626111,"c":3771.1106335193,"v":200245.0781063316,"t":1704582000}
+{"o":3771.1106335193,"h":3871.6079536413,"l":3762.2637952229,"c":3844.1009149451,"v":187447.1411854788,"t":1704585600}
+{"o":3844.1009149451,"h":3849.7689080528,"l":3785.6656928235,"c":3788.5633342721,"v":154483.9739528766,"t":1704589200}
+{"o":3788.5633342721,"h":3822.3574128089,"l":3691.6897720213,"c":3715.6906347445,"v":238493.1953153729,"t":1704592800}
+{"o":3715.6906347445,"h":3759.8080978552,"l":3710.5445110439,"c":3736.1937500429,"v":143489.7213993738,"t":1704596400}
+{"o":3736.1937500429,"h":3808.2728939241,"l":3734.5288506781,"c":3795.1459950182,"v":143642.2310630037,"t":1704600000}
+{"o":3795.1459950182,"h":3838.3903516739,"l":3767.69502802,"c":3780.020236273,"v":144696.6101989288,"t":1704603600}
+{"o":3780.020236273,"h":3828.3531960361,"l":3769.7133433187,"c":3809.6028548118,"v":127288.2357474282,"t":1704607200}
+{"o":3809.6028548118,"h":3835.4281949426,"l":3791.7254728973,"c":3832.5202570861,"v":123383.7432409597,"t":1704610800}
+{"o":3832.5202570861,"h":3847.1961822228,"l":3771.1784164083,"c":3780.7546193481,"v":153897.2876334034,"t":1704614400}
+{"o":3780.7546193481,"h":3795.2254812459,"l":3741.3659735618,"c":3750.3056098763,"v":151486.5922690061,"t":1704618000}
+{"o":3750.3056098763,"h":3787.8075859856,"l":3746.4988540541,"c":3780.4561318928,"v":142445.7282386937,"t":1704621600}
+{"o":3780.4561318928,"h":3823.265801345,"l":3769.9466508382,"c":3803.5043941198,"v":140637.8426562028,"t":1704625200}
+{"o":3803.5043941198,"h":3823.3799397002,"l":3768.7451296879,"c":3817.2455848018,"v":143403.7996642864,"t":1704628800}
+{"o":3817.2455848018,"h":3878.7588983915,"l":3814.6592812301,"c":3870.9164832814,"v":186752.9783615729,"t":1704632400}
+{"o":3870.9164832814,"h":3891.2560732394,"l":3837.5317215508,"c":3862.5656312118,"v":184434.5666530548,"t":1704636000}
+{"o":3862.5656312118,"h":3866.2293628014,"l":3763.8370089457,"c":3783.4393831034,"v":198276.3078554176,"t":1704639600}
+{"o":3783.4393831034,"h":3814.2542176405,"l":3747.3254002831,"c":3759.0196069797,"v":195023.6610350735,"t":1704643200}
+{"o":3759.0196069797,"h":3806.7840074095,"l":3745.5602842368,"c":3793.660499699,"v":183482.6921099896,"t":1704646800}
+{"o":3793.660499699,"h":3820.7235648097,"l":3787.1658905682,"c":3801.5081757015,"v":123054.9114271633,"t":1704650400}
+{"o":3801.5081757015,"h":3817.5108943628,"l":3778.5245061635,"c":3809.8878871261,"v":108539.8498332395,"t":1704654000}
+{"o":3809.8878871261,"h":3830.5652674486,"l":3776.0969064356,"c":3776.3190672291,"v":136479.6559992368,"t":1704657600}
+{"o":3776.3190672291,"h":3795.9778692583,"l":3707.8205341718,"c":3734.4864810801,"v":178750.1683766787,"t":1704661200}
+{"o":3734.4864810801,"h":3736.1618526883,"l":3542.5983952901,"c":3588.8114463378,"v":429048.6323131553,"t":1704664800}
+{"o":3588.8114463378,"h":3635.254137686,"l":3487.0053433271,"c":3595.2877094593,"v":405477.7994130467,"t":1704668400}
+{"o":3595.2877094593,"h":3613.9523655383,"l":3538.1938833086,"c":3555.0177134986,"v":326206.9470934157,"t":1704672000}
+{"o":3555.0177134986,"h":3642.1235228792,"l":3548.9439798542,"c":3627.507545668,"v":284101.4880703029,"t":1704675600}
+{"o":3627.507545668,"h":3635.9175917371,"l":3515.3821940146,"c":3534.5641257283,"v":340631.4262456308,"t":1704679200}
+{"o":3534.5641257283,"h":3551.0254716226,"l":3422.7959043223,"c":3504.6046765007,"v":465722.1663397996,"t":1704682800}
+{"o":3504.6046765007,"h":3589.9667152205,"l":3489.4617890568,"c":3582.0243672257,"v":218520.5714056729,"t":1704686400}
+{"o":3582.0243672257,"h":3603.8709358429,"l":3488.2496579322,"c":3589.4414724624,"v":204220.4272154213,"t":1704690000}
+{"o":3589.4414724624,"h":3639.6765462412,"l":3567.576572,"c":3587.9092350974,"v":177496.1137390724,"t":1704693600}
+{"o":3587.9092350974,"h":3645.3113008449,"l":3572.0126701711,"c":3605.4604499294,"v":152244.8362631041,"t":1704697200}
+{"o":3605.4604499294,"h":3659.959941932,"l":3601.3697369328,"c":3622.039203747,"v":263129.5912945183,"t":1704700800}
+{"o":3622.039203747,"h":3641.5733166441,"l":3560.9095340587,"c":3590.7099616581,"v":141032.5759995816,"t":1704704400}
+{"o":3590.7099616581,"h":3659.6500362557,"l":3578.4553045761,"c":3647.980422875,"v":148475.3972714533,"t":1704708000}
+{"o":3647.980422875,"h":3705.9020191902,"l":3627.5896839133,"c":3705.9020191902,"v":158187.4253755412,"t":1704711600}
+{"o":3705.9020191902,"h":3798.1195690362,"l":3666.1403893767,"c":3786.6380980128,"v":346550.0363450734,"t":1704715200}
+{"o":3786.6380980128,"h":3824.8855398205,"l":3758.3168773017,"c":3776.228183871,"v":273478.5151828385,"t":1704718800}
+{"o":3776.228183871,"h":3935.7794436974,"l":3761.0397378266,"c":3789.7955475021,"v":284611.7160373572,"t":1704722400}
+{"o":3789.7955475021,"h":3825.7890526474,"l":3768.4041213827,"c":3809.5657783967,"v":353547.4634805363,"t":1704726000}
+{"o":3809.5657783967,"h":3851.3495190838,"l":3771.6365467934,"c":3822.4612853402,"v":230605.2282705832,"t":1704729600}
+{"o":3822.4612853402,"h":3894.7625763794,"l":3781.1571649556,"c":3832.5578304554,"v":384395.6716308403,"t":1704733200}
+{"o":3832.5578304554,"h":3981.0806830602,"l":3761.6259676534,"c":3955.2263972301,"v":448177.2160962047,"t":1704736800}
+{"o":3955.2263972301,"h":4020.8094478483,"l":3929.9678377827,"c":3995.7062693212,"v":456084.2694594312,"t":1704740400}
+{"o":3995.7062693212,"h":4003.9602489384,"l":3892.9435232629,"c":3897.910946014,"v":339654.5941715811,"t":1704744000}
+{"o":3897.910946014,"h":3947.9993181707,"l":3879.731750479,"c":3892.8364152967,"v":207813.2641226238,"t":1704747600}
+{"o":3892.8364152967,"h":3944.185594529,"l":3882.2113294543,"c":3942.8506775843,"v":190427.3200711153,"t":1704751200}
+{"o":3942.8506775843,"h":3964.2975473966,"l":3912.0997080214,"c":3937.825223498,"v":245766.7967981856,"t":1704754800}
+{"o":3937.825223498,"h":3968.5063387077,"l":3816.4592541527,"c":3918.2761500288,"v":337072.4862101643,"t":1704758400}
+{"o":3918.2761500288,"h":3940.5084350827,"l":3880.1176705457,"c":3903.3990311977,"v":206985.389765796,"t":1704762000}
+{"o":3903.3990311977,"h":3993.7183557471,"l":3885.5950818222,"c":3966.0830408397,"v":198815.2635919527,"t":1704765600}
+{"o":3966.0830408397,"h":4013.132581934,"l":3937.1137466738,"c":4013.132581934,"v":196971.5381714365,"t":1704769200}
+{"o":4013.132581934,"h":4172.9331700264,"l":3938.8299857456,"c":4159.4091236696,"v":415580.8087714592,"t":1704772800}
+{"o":4159.4091236696,"h":4172.2332231023,"l":4081.5477385924,"c":4107.2866479462,"v":306495.7245592454,"t":1704776400}
+{"o":4107.2866479462,"h":4132.1095313095,"l":4070.0559481316,"c":4089.530806584,"v":207085.499043688,"t":1704780000}
+{"o":4089.530806584,"h":4111.4134046063,"l":4054.0443505568,"c":4099.4202836838,"v":198080.9077782318,"t":1704783600}
+{"o":4099.4202836838,"h":4132.4641323791,"l":4049.3597620152,"c":4058.8050689828,"v":242268.8900542862,"t":1704787200}
+{"o":4058.8050689828,"h":4088.1636559125,"l":4006.258656949,"c":4030.7870706683,"v":291410.6885482527,"t":1704790800}
+{"o":4030.7870706683,"h":4072.4694734206,"l":4014.3844746716,"c":4041.9345197859,"v":164505.6514555939,"t":1704794400}
+{"o":4041.9345197859,"h":4111.1433793896,"l":4038.5732157723,"c":4097.285221476,"v":182267.7088757806,"t":1704798000}
+{"o":4097.285221476,"h":4136.8086112175,"l":3972.6502070085,"c":3977.5589697075,"v":330520.0425142031,"t":1704801600}
+{"o":3977.5589697075,"h":4074.350239863,"l":3966.8545792215,"c":4059.4994064406,"v":371746.4469608698,"t":1704805200}
+{"o":4059.4994064406,"h":4099.323474588,"l":3988.5429278255,"c":3996.7970657622,"v":344022.5452532322,"t":1704808800}
+{"o":3996.7970657622,"h":4042.4088813698,"l":3968.7333520571,"c":4015.3642121007,"v":309117.4514211041,"t":1704812400}
+{"o":4015.3642121007,"h":4085.3238390306,"l":3999.6452462847,"c":4055.8938479464,"v":243225.0724375398,"t":1704816000}
+{"o":4055.8938479464,"h":4072.5948251274,"l":4000.9647018307,"c":4018.7012989535,"v":262099.0372951231,"t":1704819600}
+{"o":4018.7012989535,"h":4038.9039807149,"l":3996.5851264229,"c":4016.9146723039,"v":307131.5047184427,"t":1704823200}
+{"o":4016.9146723039,"h":4026.7183800233,"l":3955.637269766,"c":3988.2549773126,"v":215072.7749353289,"t":1704826800}
+{"o":3988.2549773126,"h":3995.3552286352,"l":3883.9328694422,"c":3896.1861097648,"v":246260.237314805,"t":1704830400}
+{"o":3896.1861097648,"h":4091.215851024,"l":3851.6298404341,"c":3873.2832074964,"v":773342.2685030972,"t":1704834000}
+{"o":3873.2832074964,"h":4014.8366216498,"l":3857.5446177664,"c":3998.58846057,"v":434687.7665642254,"t":1704837600}
+{"o":3998.58846057,"h":4003.1365298204,"l":3920.3364336833,"c":3993.2512700049,"v":250353.2808630058,"t":1704841200}
+{"o":3993.2512700049,"h":4026.1787746463,"l":3940.0858981994,"c":3945.4557640587,"v":315424.8056458071,"t":1704844800}
+{"o":3945.4557640587,"h":3984.8433226356,"l":3922.0157661312,"c":3983.2781386732,"v":215605.9599418592,"t":1704848400}
+{"o":3983.2781386732,"h":4014.7028233292,"l":3962.1678784327,"c":3974.317291226,"v":181919.2333941503,"t":1704852000}
+{"o":3974.317291226,"h":4015.0881043326,"l":3968.7536723267,"c":4006.0506732991,"v":167684.2911417894,"t":1704855600}
+{"o":4006.0506732991,"h":4033.3240280857,"l":3965.1048545032,"c":3972.3485513951,"v":206442.5824556748,"t":1704859200}
+{"o":3972.3485513951,"h":3999.4034152397,"l":3969.5151001291,"c":3993.757089734,"v":143298.2559213714,"t":1704862800}
+{"o":3993.757089734,"h":3996.0179994063,"l":3944.2571407456,"c":3973.448157157,"v":121773.5146760606,"t":1704866400}
+{"o":3973.448157157,"h":3978.7945958204,"l":3943.8344599523,"c":3946.6610038151,"v":105065.5194944705,"t":1704870000}
+{"o":3946.6610038151,"h":3950.7938119918,"l":3875.4816147102,"c":3892.2162895742,"v":174336.0941596672,"t":1704873600}
+{"o":3892.2162895742,"h":3925.6276417882,"l":3867.7128270749,"c":3902.8961817289,"v":161361.8833917323,"t":1704877200}
+{"o":3902.8961817289,"h":3949.7222465719,"l":3896.821102697,"c":3919.7654029594,"v":139059.4345879854,"t":1704880800}
+{"o":3919.7654029594,"h":3934.1071171328,"l":3887.9686467337,"c":3912.4773490606,"v":168258.7720519966,"t":1704884400}
+{"o":3912.4773490606,"h":3926.5528409462,"l":3719.4231362278,"c":3763.0502915878,"v":375339.3001669014,"t":1704888000}
+{"o":3763.0502915878,"h":3823.0250255459,"l":3731.6815043288,"c":3770.0063774238,"v":283556.0304931697,"t":1704891600}
+{"o":3770.0063774238,"h":3791.2346676979,"l":3713.2642958403,"c":3721.8180590759,"v":262582.3676289432,"t":1704895200}
+{"o":3721.8180590759,"h":3817.8089835251,"l":3704.2268351459,"c":3808.43420922,"v":331838.3603441585,"t":1704898800}
+{"o":3808.43420922,"h":3821.1864599114,"l":3781.2287488827,"c":3800.3445865162,"v":230236.7520136945,"t":1704902400}
+{"o":3800.3445865162,"h":3892.1233264304,"l":3781.5323175801,"c":3891.7617604666,"v":207097.0074640014,"t":1704906000}
+{"o":3891.7617604666,"h":3948.5372248712,"l":3884.8642115676,"c":3935.9807102042,"v":281298.8065309688,"t":1704909600}
+{"o":3935.9807102042,"h":3947.2281725509,"l":3825.9055600756,"c":3871.9923973026,"v":306479.1237963595,"t":1704913200}
+{"o":3871.9923973026,"h":3892.9777317099,"l":3770.8672024842,"c":3882.7420432289,"v":482997.5282125564,"t":1704916800}
+{"o":3882.7420432289,"h":4095.3330218629,"l":3843.2344622987,"c":4083.9301970938,"v":621183.8671475408,"t":1704920400}
+{"o":4083.9301970938,"h":4183.8999133091,"l":4033.6269012707,"c":4151.4259940306,"v":1055182.605660626,"t":1704924000}
+{"o":4151.4259940306,"h":4233.7754890039,"l":4094.7235788227,"c":4103.4558115442,"v":694687.0758107714,"t":1704927600}
+{"o":4103.4558115442,"h":4107.504350919,"l":4006.9813854642,"c":4042.2586902255,"v":493325.2379359941,"t":1704931200}
+{"o":4042.2586902255,"h":4066.3020149067,"l":3991.6662380291,"c":3994.7533849737,"v":306930.9597452058,"t":1704934800}
+{"o":3994.7533849737,"h":4035.1368571226,"l":3990.3345548149,"c":4026.5268963336,"v":226301.6131538069,"t":1704938400}
+{"o":4026.5268963336,"h":4037.4262185012,"l":3992.9209571345,"c":4024.1526040713,"v":246467.4369100099,"t":1704942000}
+{"o":4024.1526040713,"h":4079.9074545011,"l":4012.2802060356,"c":4063.3896512384,"v":227378.4767697062,"t":1704945600}
+{"o":4063.3896512384,"h":4064.0550461142,"l":3986.2872884235,"c":4012.1645889659,"v":277082.1318662068,"t":1704949200}
+{"o":4012.1645889659,"h":4016.698427959,"l":3943.5174835711,"c":3983.212108492,"v":191345.0772441435,"t":1704952800}
+{"o":3983.212108492,"h":4040.1466874933,"l":3983.212108492,"c":4010.2819583886,"v":158379.905288703,"t":1704956400}
+{"o":4010.2819583886,"h":4047.3586418626,"l":4004.4417899296,"c":4043.4499903512,"v":223160.9877127569,"t":1704960000}
+{"o":4043.4499903512,"h":4063.0803872168,"l":4020.0711477017,"c":4042.1641018444,"v":161374.0319445754,"t":1704963600}
+{"o":4042.1641018444,"h":4188.3343227949,"l":4040.4681641192,"c":4168.5442665987,"v":238592.883686482,"t":1704967200}
+{"o":4168.5442665987,"h":4201.3366332813,"l":4140.5948267092,"c":4195.6404133289,"v":253660.944846673,"t":1704970800}
+{"o":4195.6404133289,"h":4319.0214103498,"l":4177.8059850835,"c":4294.9518655556,"v":335849.6547475508,"t":1704974400}
+{"o":4294.9518655556,"h":4297.2271764673,"l":4179.1176145339,"c":4250.745341044,"v":564314.2383882781,"t":1704978000}
+{"o":4250.745341044,"h":4309.8300600552,"l":4188.7870721225,"c":4244.124932945,"v":557364.0901524407,"t":1704981600}
+{"o":4244.124932945,"h":4252.5103619306,"l":4029.7320945157,"c":4060.7589930137,"v":659584.5902885196,"t":1704985200}
+{"o":4060.7589930137,"h":4084.1059390361,"l":3932.6683738252,"c":3995.4717094795,"v":579088.3275317077,"t":1704988800}
+{"o":3995.4717094795,"h":4057.7906670121,"l":3962.8638292582,"c":4051.018857533,"v":301662.3788571171,"t":1704992400}
+{"o":4051.018857533,"h":4063.3463465902,"l":4017.0486698337,"c":4049.4019262556,"v":225207.3090633063,"t":1704996000}
+{"o":4049.4019262556,"h":4080.9641185,"l":4016.9601122053,"c":4076.4475506904,"v":260866.9370357933,"t":1704999600}
+{"o":4076.4475506904,"h":4114.43523688,"l":4011.4654990962,"c":4022.542950279,"v":274965.0963542477,"t":1705003200}
+{"o":4022.542950279,"h":4051.6191705943,"l":4003.8080375606,"c":4011.4341691059,"v":196062.7272920124,"t":1705006800}
+{"o":4011.4341691059,"h":4033.4293342961,"l":3981.6957974225,"c":4033.0393915242,"v":186202.1582180762,"t":1705010400}
+{"o":4033.0393915242,"h":4050.9168901018,"l":4005.9400016979,"c":4015.8812567498,"v":169069.0474345015,"t":1705014000}
+{"o":4015.8812567498,"h":4033.0209940561,"l":3983.4599914582,"c":4009.5784436228,"v":246596.3957005229,"t":1705017600}
+{"o":4009.5784436228,"h":4017.1323484663,"l":3922.0699167697,"c":3969.9436526591,"v":240372.9674641587,"t":1705021200}
+{"o":3969.9436526591,"h":3999.6745803845,"l":3951.3664332979,"c":3989.7693638429,"v":186293.4759935418,"t":1705024800}
+{"o":3989.7693638429,"h":3990.0914649275,"l":3932.7866819446,"c":3933.9903367472,"v":174163.4241158349,"t":1705028400}
+{"o":3933.9903367472,"h":3967.4423241347,"l":3927.9054871279,"c":3933.3210862334,"v":207637.2432914059,"t":1705032000}
+{"o":3933.3210862334,"h":4004.6141890208,"l":3929.9120863051,"c":4000.322140674,"v":163756.3915654511,"t":1705035600}
+{"o":4000.322140674,"h":4036.5899096611,"l":3983.0928981272,"c":3983.0928981272,"v":146238.5405222375,"t":1705039200}
+{"o":3983.0928981272,"h":3991.4152671974,"l":3950.9322614793,"c":3973.393357039,"v":129210.7340192786,"t":1705042800}
+{"o":3973.393357039,"h":3976.1070542791,"l":3930.5704361237,"c":3957.7116898388,"v":157049.6324140699,"t":1705046400}
+{"o":3957.7116898388,"h":3973.4610215997,"l":3926.3435471037,"c":3952.2110963328,"v":140791.9011794323,"t":1705050000}
+{"o":3952.2110963328,"h":3968.3114061334,"l":3934.1531950983,"c":3948.8045369175,"v":130847.7305824677,"t":1705053600}
+{"o":3948.8045369175,"h":3986.7082447951,"l":3942.9913026158,"c":3950.5797199572,"v":147650.3533597103,"t":1705057200}
+{"o":3950.5797199572,"h":3990.3776974713,"l":3894.5037402956,"c":3923.3976196835,"v":223223.9901412409,"t":1705060800}
+{"o":3923.3976196835,"h":3966.3108972637,"l":3914.9306537292,"c":3943.8832783277,"v":207129.3491575439,"t":1705064400}
+{"o":3943.8832783277,"h":3977.2900621785,"l":3924.5721650227,"c":3956.5946271759,"v":246177.5182028663,"t":1705068000}
+{"o":3956.5946271759,"h":3959.3642725524,"l":3823.5088025055,"c":3833.3056135144,"v":412282.52613902,"t":1705071600}
+{"o":3833.3056135144,"h":3885.9256689283,"l":3751.0878747712,"c":3811.1903008105,"v":406194.1095482374,"t":1705075200}
+{"o":3811.1903008105,"h":3846.2726626104,"l":3713.5663389235,"c":3828.8277534943,"v":434729.1092167257,"t":1705078800}
+{"o":3828.8277534943,"h":3871.7612700263,"l":3785.7788549986,"c":3821.8422759023,"v":297893.2472809727,"t":1705082400}
+{"o":3821.8422759023,"h":3844.2464601912,"l":3798.3527917342,"c":3820.8406224931,"v":205743.7148170071,"t":1705086000}
+{"o":3820.8406224931,"h":3850.434677231,"l":3813.7539284669,"c":3826.5320408514,"v":273841.0037806372,"t":1705089600}
+{"o":3826.5320408514,"h":3838.4006817993,"l":3675.6110406555,"c":3729.543823297,"v":356265.5421886388,"t":1705093200}
+{"o":3729.543823297,"h":3733.1871960865,"l":3509.4526963957,"c":3617.7189893543,"v":710191.8707423494,"t":1705096800}
+{"o":3617.7189893543,"h":3690.4584664965,"l":3610.9392056877,"c":3688.4388196293,"v":365418.907750226,"t":1705100400}
+{"o":3688.4388196293,"h":3719.2082066224,"l":3641.9439246609,"c":3648.6650857666,"v":251021.2314857946,"t":1705104000}
+{"o":3648.6650857666,"h":3680.4573884468,"l":3573.9906378456,"c":3656.4437412902,"v":353578.6288385252,"t":1705107600}
+{"o":3656.4437412902,"h":3694.9744626815,"l":3640.4633089619,"c":3658.4281617368,"v":268683.6044774349,"t":1705111200}
+{"o":3658.4281617368,"h":3668.5213628884,"l":3627.6954404485,"c":3651.3341705116,"v":223933.5138435836,"t":1705114800}
+{"o":3651.3341705116,"h":3687.649967501,"l":3641.0732579602,"c":3679.8485475003,"v":165604.177828534,"t":1705118400}
+{"o":3679.8485475003,"h":3721.0167983635,"l":3668.8205903449,"c":3717.4112146,"v":133077.0203036484,"t":1705122000}
+{"o":3717.4112146,"h":3741.9894640616,"l":3709.1773928327,"c":3730.7686415524,"v":124240.1684107321,"t":1705125600}
+{"o":3730.7686415524,"h":3748.8134124042,"l":3717.2776765794,"c":3721.7523642749,"v":135083.5040569037,"t":1705129200}
+{"o":3721.7523642749,"h":3747.8788657443,"l":3720.2689268893,"c":3736.2105727585,"v":126307.1842080527,"t":1705132800}
+{"o":3736.2105727585,"h":3741.0922056419,"l":3703.3600249065,"c":3719.0760496445,"v":128812.2937367184,"t":1705136400}
+{"o":3719.0760496445,"h":3722.540082825,"l":3678.7754773733,"c":3683.7473897347,"v":153034.1742444193,"t":1705140000}
+{"o":3683.7473897347,"h":3710.5943140501,"l":3675.9971228721,"c":3706.5733432712,"v":128178.4037483702,"t":1705143600}
+{"o":3706.5733432712,"h":3720.8349646552,"l":3685.3366425826,"c":3711.6394746546,"v":125757.4129453734,"t":1705147200}
+{"o":3711.6394746546,"h":3726.8647111962,"l":3694.2072031198,"c":3705.8907213,"v":179938.3559737469,"t":1705150800}
+{"o":3705.8907213,"h":3709.2383229612,"l":3662.9777632057,"c":3688.8807749743,"v":197937.6405397887,"t":1705154400}
+{"o":3688.8807749743,"h":3749.949315031,"l":3687.2302290358,"c":3734.7629837256,"v":256189.2758529134,"t":1705158000}
+{"o":3734.7629837256,"h":3739.3424348758,"l":3698.5132356837,"c":3705.1688438379,"v":258528.2385934159,"t":1705161600}
+{"o":3705.1688438379,"h":3740.7813020809,"l":3682.7961002133,"c":3731.7432809549,"v":290587.4495057967,"t":1705165200}
+{"o":3731.7432809549,"h":3752.9607119238,"l":3709.0895817523,"c":3747.1526057847,"v":258829.3287955426,"t":1705168800}
+{"o":3747.1526057847,"h":3842.1144712498,"l":3746.2955671453,"c":3812.508777787,"v":329845.3008639088,"t":1705172400}
+{"o":3812.508777787,"h":3892.2399296379,"l":3805.8132504151,"c":3886.985392528,"v":338997.1559040924,"t":1705176000}
+{"o":3886.985392528,"h":3898.0496234783,"l":3846.9829993147,"c":3877.8872182928,"v":280205.2732410754,"t":1705179600}
+{"o":3877.8872182928,"h":3886.6422023623,"l":3823.6709846492,"c":3866.8419544548,"v":255081.0832074388,"t":1705183200}
+{"o":3866.8419544548,"h":3877.2417996218,"l":3833.7726946458,"c":3852.4847480322,"v":262439.3716054021,"t":1705186800}
+{"o":3852.4847480322,"h":3862.7661085529,"l":3786.0597519719,"c":3796.4712353873,"v":265904.715175876,"t":1705190400}
+{"o":3796.4712353873,"h":3861.9801195868,"l":3795.3250917933,"c":3857.0607873495,"v":229869.0090577342,"t":1705194000}
+{"o":3857.0607873495,"h":3878.1008927948,"l":3804.8115669693,"c":3845.4660527796,"v":203022.9013286576,"t":1705197600}
+{"o":3845.4660527796,"h":3894.247552566,"l":3823.1095840324,"c":3892.1706515184,"v":188660.0016854664,"t":1705201200}
+{"o":3892.1706515184,"h":3895.9275306633,"l":3858.8711602952,"c":3868.3596986156,"v":256014.0201115119,"t":1705204800}
+{"o":3868.3596986156,"h":3950.779069759,"l":3865.0912136808,"c":3919.4636299291,"v":229149.7132205906,"t":1705208400}
+{"o":3919.4636299291,"h":3968.9571064331,"l":3913.0489073443,"c":3934.5312937819,"v":215478.5184085516,"t":1705212000}
+{"o":3934.5312937819,"h":3949.4139347834,"l":3913.4051310043,"c":3947.8656537174,"v":192985.722209316,"t":1705215600}
+{"o":3947.8656537174,"h":3960.7769211535,"l":3911.6761105778,"c":3923.0400688916,"v":164813.2006799378,"t":1705219200}
+{"o":3923.0400688916,"h":3944.9133634389,"l":3898.7565992857,"c":3934.5760073448,"v":130744.2347413943,"t":1705222800}
+{"o":3934.5760073448,"h":3936.759001138,"l":3901.1711103289,"c":3908.9391319648,"v":164763.5668740669,"t":1705226400}
+{"o":3908.9391319648,"h":3910.124403124,"l":3881.5821202495,"c":3888.9675612557,"v":190866.4581017841,"t":1705230000}
+{"o":3888.9675612557,"h":3909.0088933177,"l":3870.8767685015,"c":3872.7628536438,"v":165041.9124184922,"t":1705233600}
+{"o":3872.7628536438,"h":3930.7172852604,"l":3864.2856345511,"c":3927.0819771128,"v":196170.4596705541,"t":1705237200}
+{"o":3927.0819771128,"h":3974.4258560633,"l":3910.7223724925,"c":3940.4161131529,"v":286782.6593840407,"t":1705240800}
+{"o":3940.4161131529,"h":4062.5578078577,"l":3935.8702455618,"c":4001.8284353393,"v":295477.3369499489,"t":1705244400}
+{"o":4001.8284353393,"h":4120.7465907789,"l":3989.9212071098,"c":4081.2469012952,"v":477280.2796889291,"t":1705248000}
+{"o":4081.2469012952,"h":4083.868569324,"l":4033.1496917504,"c":4042.7636611328,"v":312405.1377466467,"t":1705251600}
+{"o":4042.7636611328,"h":4063.0743617743,"l":3945.8115299841,"c":3983.2531475596,"v":290092.3100465992,"t":1705255200}
+{"o":3983.2531475596,"h":3995.9193720562,"l":3858.7379665266,"c":3864.4855354587,"v":321474.2435439668,"t":1705258800}
+{"o":3864.4855354587,"h":3908.8236663802,"l":3833.0369969094,"c":3874.2562591299,"v":338004.9646534981,"t":1705262400}
+{"o":3874.2562591299,"h":3917.8834435871,"l":3834.382407903,"c":3909.8521544346,"v":351867.0731927559,"t":1705266000}
+{"o":3909.8521544346,"h":3926.9527191997,"l":3866.5587497806,"c":3885.9301602005,"v":286643.5421554682,"t":1705269600}
+{"o":3885.9301602005,"h":3891.8363548701,"l":3768.8353894738,"c":3771.0186856663,"v":449183.8763569979,"t":1705273200}
+{"o":3771.0186856663,"h":3860.6813979438,"l":3768.3547542482,"c":3845.8258712278,"v":256259.2728144702,"t":1705276800}
+{"o":3845.8258712278,"h":3867.1010871812,"l":3830.2911226797,"c":3845.8890772036,"v":230263.6055589474,"t":1705280400}
+{"o":3845.8890772036,"h":3886.4744960854,"l":3838.7712923247,"c":3886.4744960854,"v":216818.2350029251,"t":1705284000}
+{"o":3886.4744960854,"h":3894.5237439668,"l":3844.455431241,"c":3854.1611283442,"v":221584.7699016375,"t":1705287600}
+{"o":3854.1611283442,"h":3870.5669537768,"l":3832.3972188398,"c":3865.1125315773,"v":199785.1470282491,"t":1705291200}
+{"o":3865.1125315773,"h":3889.4125659576,"l":3839.0723313995,"c":3861.217289327,"v":255865.365033021,"t":1705294800}
+{"o":3861.217289327,"h":3872.0252098707,"l":3833.3245847888,"c":3845.6844143487,"v":211517.6642020034,"t":1705298400}
+{"o":3845.6844143487,"h":3857.816802991,"l":3816.2296912089,"c":3838.000943794,"v":239164.9023988044,"t":1705302000}
+{"o":3838.000943794,"h":3841.6640766159,"l":3792.9545188243,"c":3808.6087437457,"v":273791.6502180102,"t":1705305600}
+{"o":3808.6087437457,"h":3849.8423115959,"l":3792.9587586482,"c":3843.4943098499,"v":190578.3098547064,"t":1705309200}
+{"o":3843.4943098499,"h":3854.1634263782,"l":3821.1042001096,"c":3837.7785853332,"v":189354.3297594401,"t":1705312800}
+{"o":3837.7785853332,"h":3839.7614669351,"l":3813.2934415031,"c":3838.7873785952,"v":167997.3985142658,"t":1705316400}
+{"o":3838.7873785952,"h":3843.9322243747,"l":3803.0092460007,"c":3817.9305599475,"v":194198.743707687,"t":1705320000}
+{"o":3817.9305599475,"h":3850.1019146239,"l":3803.550995786,"c":3839.8960310137,"v":214006.5373773361,"t":1705323600}
+{"o":3839.8960310137,"h":3841.028744817,"l":3741.6380506659,"c":3764.6611302595,"v":333861.7826060586,"t":1705327200}
+{"o":3764.6611302595,"h":3794.2090195559,"l":3742.5770786539,"c":3758.1198151232,"v":286846.7299200902,"t":1705330800}
+{"o":3758.1198151232,"h":3809.1769959625,"l":3750.5715624495,"c":3793.2162140431,"v":257849.2942300654,"t":1705334400}
+{"o":3793.2162140431,"h":3835.7166357339,"l":3793.2162140431,"c":3825.7438536083,"v":199263.4428431595,"t":1705338000}
+{"o":3825.7438536083,"h":3883.1596189201,"l":3825.3150018767,"c":3840.0577879722,"v":235532.7617437764,"t":1705341600}
+{"o":3840.0577879722,"h":3874.7413873432,"l":3834.2162557907,"c":3854.2526380349,"v":256870.9544879425,"t":1705345200}
+{"o":3854.2526380349,"h":3875.8301376045,"l":3791.3996349409,"c":3826.3593229706,"v":352037.9881338337,"t":1705348800}
+{"o":3826.3593229706,"h":3828.4551510136,"l":3794.813320189,"c":3796.857508967,"v":263831.9039293667,"t":1705352400}
+{"o":3796.857508967,"h":3807.7737354945,"l":3746.7291891305,"c":3783.6268193559,"v":337516.4271152789,"t":1705356000}
+{"o":3783.6268193559,"h":3802.1544909829,"l":3772.669487927,"c":3791.5937502342,"v":234969.9698978088,"t":1705359600}
+{"o":3791.5937502342,"h":3819.5061574139,"l":3791.5937502342,"c":3815.0384937027,"v":228712.8863954792,"t":1705363200}
+{"o":3815.0384937027,"h":3851.7455544228,"l":3811.5295554504,"c":3836.134815921,"v":242041.8806752651,"t":1705366800}
+{"o":3836.134815921,"h":3864.0242882215,"l":3823.9070328386,"c":3836.4108822002,"v":192404.2622044625,"t":1705370400}
+{"o":3836.4108822002,"h":3863.9048016662,"l":3833.4316420168,"c":3860.3078939118,"v":188529.4501345124,"t":1705374000}
+{"o":3860.3078939118,"h":3868.5354686058,"l":3844.3878139538,"c":3844.3878139538,"v":183430.0159459473,"t":1705377600}
+{"o":3844.3878139538,"h":3873.0612402023,"l":3832.0971224583,"c":3835.8145922629,"v":167679.8268396711,"t":1705381200}
+{"o":3835.8145922629,"h":3849.6612460969,"l":3829.4488751006,"c":3848.4724134287,"v":145467.9832604895,"t":1705384800}
+{"o":3848.4724134287,"h":3943.2320623838,"l":3845.4283605699,"c":3924.8491273132,"v":225901.9867951054,"t":1705388400}
+{"o":3924.8491273132,"h":3946.4466065508,"l":3892.6194304072,"c":3926.0840954908,"v":221358.4857560411,"t":1705392000}
+{"o":3926.0840954908,"h":3942.0883244636,"l":3904.4788025205,"c":3912.9777801307,"v":153098.5044930453,"t":1705395600}
+{"o":3912.9777801307,"h":3917.7320151886,"l":3876.1168766231,"c":3890.5083303829,"v":141127.98494298,"t":1705399200}
+{"o":3890.5083303829,"h":3911.213245159,"l":3869.9269182841,"c":3887.0434247734,"v":153379.7495418347,"t":1705402800}
+{"o":3887.0434247734,"h":3910.0471093288,"l":3881.9708341255,"c":3902.1412542849,"v":152232.0822774781,"t":1705406400}
+{"o":3902.1412542849,"h":3904.833221859,"l":3843.1936483736,"c":3855.2969111631,"v":211043.5618423093,"t":1705410000}
+{"o":3855.2969111631,"h":3880.9944217151,"l":3783.9067503813,"c":3861.7521698415,"v":336073.5928409265,"t":1705413600}
+{"o":3861.7521698415,"h":3926.3571102787,"l":3840.2817965006,"c":3910.7132348832,"v":333450.4883991705,"t":1705417200}
+{"o":3910.7132348832,"h":3930.9309151137,"l":3868.8051396458,"c":3901.4618947696,"v":265283.0401869827,"t":1705420800}
+{"o":3901.4618947696,"h":3905.4718109986,"l":3875.8771461873,"c":3899.0588594373,"v":229903.1117401934,"t":1705424400}
+{"o":3899.0588594373,"h":3904.1913086451,"l":3863.5547435487,"c":3886.2695748687,"v":220243.2005749346,"t":1705428000}
+{"o":3886.2695748687,"h":3901.271035192,"l":3873.4156447633,"c":3892.1628742998,"v":226397.8171103355,"t":1705431600}
+{"o":3892.1628742998,"h":3911.7273234099,"l":3886.5232322826,"c":3904.0370317468,"v":225165.9470469485,"t":1705435200}
+{"o":3904.0370317468,"h":3963.5728505838,"l":3904.0370317468,"c":3954.9421446487,"v":306174.1235088934,"t":1705438800}
+{"o":3954.9421446487,"h":3966.9738413047,"l":3936.6031605438,"c":3946.8733707274,"v":258197.315825197,"t":1705442400}
+{"o":3946.8733707274,"h":3953.4270237762,"l":3916.6199178185,"c":3921.8542571233,"v":234501.3292527857,"t":1705446000}
+{"o":3921.8542571233,"h":3978.2056658372,"l":3907.8545944884,"c":3962.6937554966,"v":244236.8656766626,"t":1705449600}
+{"o":3962.6937554966,"h":4044.7320890606,"l":3949.9854580224,"c":3995.9146937809,"v":306914.3270162151,"t":1705453200}
+{"o":3995.9146937809,"h":4053.6317786363,"l":3973.2976661309,"c":4044.6355334059,"v":266582.3181970254,"t":1705456800}
+{"o":4044.6355334059,"h":4045.2259836723,"l":4002.0777992748,"c":4021.6096078525,"v":220622.5471843011,"t":1705460400}
+{"o":4021.6096078525,"h":4031.990017026,"l":3983.3623332288,"c":3995.7012186584,"v":184829.4325344001,"t":1705464000}
+{"o":3995.7012186584,"h":4007.2829787328,"l":3938.4579125615,"c":3941.2274573576,"v":197245.7390737874,"t":1705467600}
+{"o":3941.2274573576,"h":3973.9328429762,"l":3933.3859390795,"c":3959.5392470989,"v":152744.1386318362,"t":1705471200}
+{"o":3959.5392470989,"h":3971.6737304882,"l":3905.3901157577,"c":3913.8645136663,"v":158986.4874000206,"t":1705474800}
+{"o":3913.8645136663,"h":3935.0767172348,"l":3887.2094393702,"c":3931.1252004287,"v":187399.4198323188,"t":1705478400}
+{"o":3931.1252004287,"h":3996.5291767886,"l":3930.9778157946,"c":3984.1382713746,"v":191914.7295186746,"t":1705482000}
+{"o":3984.1382713746,"h":4101.0176157901,"l":3975.7445125087,"c":4089.7742267949,"v":301218.8964363746,"t":1705485600}
+{"o":4089.7742267949,"h":4130.7686190411,"l":4056.7965530048,"c":4096.6872852729,"v":299188.923200116,"t":1705489200}
+{"o":4096.6872852729,"h":4111.8522957364,"l":4044.0092632891,"c":4111.258655648,"v":282960.3862063835,"t":1705492800}
+{"o":4111.258655648,"h":4124.522256225,"l":4051.3372681658,"c":4063.7165248288,"v":257246.291441845,"t":1705496400}
+{"o":4063.7165248288,"h":4111.5885749569,"l":4008.384193764,"c":4066.5100445182,"v":430638.2930517267,"t":1705500000}
+{"o":4066.5100445182,"h":4103.809197231,"l":3972.7193901533,"c":3991.8585783497,"v":458459.0212698111,"t":1705503600}
+{"o":3991.8585783497,"h":3998.4192095509,"l":3936.6729879135,"c":3966.8249146066,"v":458858.6446029397,"t":1705507200}
+{"o":3966.8249146066,"h":3988.636093361,"l":3913.3887493126,"c":3979.8287260171,"v":337913.1615604929,"t":1705510800}
+{"o":3979.8287260171,"h":4032.9198249289,"l":3943.8794931873,"c":4030.0483095168,"v":330118.4626049746,"t":1705514400}
+{"o":4030.0483095168,"h":4056.0626355682,"l":4001.6134709345,"c":4044.515961566,"v":451711.1148034146,"t":1705518000}
+{"o":4044.515961566,"h":4088.614604001,"l":4028.6936068256,"c":4067.9201557792,"v":373567.7484738327,"t":1705521600}
+{"o":4067.9201557792,"h":4102.8547147339,"l":4048.7970286314,"c":4093.9045953738,"v":324575.6377273223,"t":1705525200}
+{"o":4093.9045953738,"h":4099.1328070117,"l":4021.655572064,"c":4060.4312174074,"v":370075.3958481178,"t":1705528800}
+{"o":4060.4312174074,"h":4109.8853316093,"l":4026.9657172607,"c":4097.2802953415,"v":438535.2602155787,"t":1705532400}
+{"o":4097.2802953415,"h":4144.8215317335,"l":4026.5284597402,"c":4054.3547516782,"v":432599.8309725829,"t":1705536000}
+{"o":4054.3547516782,"h":4065.2605696879,"l":3998.5233189414,"c":4024.8521232027,"v":304596.310243657,"t":1705539600}
+{"o":4024.8521232027,"h":4061.0734624805,"l":4012.5087464415,"c":4052.371954842,"v":275523.6958552842,"t":1705543200}
+{"o":4052.371954842,"h":4056.5349726598,"l":4000.7225959475,"c":4011.4867505285,"v":270865.6434970211,"t":1705546800}
+{"o":4011.4867505285,"h":4031.222584717,"l":3988.1663867998,"c":4013.4600889677,"v":198580.7463388382,"t":1705550400}
+{"o":4013.4600889677,"h":4047.7542621641,"l":4008.8323955453,"c":4044.2710058568,"v":191812.6604706699,"t":1705554000}
+{"o":4044.2710058568,"h":4074.1431966418,"l":4035.8966728391,"c":4069.1455747736,"v":238551.223126385,"t":1705557600}
+{"o":4069.1455747736,"h":4082.1141707823,"l":4014.7576497894,"c":4047.1004403885,"v":386072.4588450277,"t":1705561200}
+{"o":4047.1004403885,"h":4065.848925828,"l":4033.3900617031,"c":4042.5409018352,"v":277034.3154001324,"t":1705564800}
+{"o":4042.5409018352,"h":4054.7520453807,"l":4009.9697408638,"c":4011.957021652,"v":235027.1510396404,"t":1705568400}
+{"o":4011.957021652,"h":4032.472437928,"l":3951.3543255694,"c":3956.0831700933,"v":240710.9016036114,"t":1705572000}
+{"o":3956.0831700933,"h":3978.618406216,"l":3953.6415541431,"c":3976.1336752194,"v":230140.4345944284,"t":1705575600}
+{"o":3976.1336752194,"h":3976.4093055438,"l":3932.7587045098,"c":3959.5584661179,"v":234143.3693717884,"t":1705579200}
+{"o":3959.5584661179,"h":3982.7185271919,"l":3893.8612234237,"c":3963.9792902778,"v":285575.0874206129,"t":1705582800}
+{"o":3963.9792902778,"h":3989.2991978971,"l":3954.0899579404,"c":3982.1593438689,"v":264160.8733147121,"t":1705586400}
+{"o":3982.1593438689,"h":3986.2671595693,"l":3941.0727789127,"c":3944.9639887568,"v":288456.3601235502,"t":1705590000}
+{"o":3944.9639887568,"h":3948.2563721778,"l":3807.3411636671,"c":3841.9491235167,"v":542242.7488601439,"t":1705593600}
+{"o":3841.9491235167,"h":3854.8328477924,"l":3786.8430577591,"c":3832.368912826,"v":551025.81998264,"t":1705597200}
+{"o":3832.368912826,"h":3839.2942334658,"l":3760.5279497729,"c":3806.2864802929,"v":408157.3051158649,"t":1705600800}
+{"o":3806.2864802929,"h":3819.5609942049,"l":3674.834341815,"c":3706.367411655,"v":478713.000585918,"t":1705604400}
+{"o":3706.367411655,"h":3804.0987295935,"l":3706.365669481,"c":3768.0612656609,"v":460871.425604921,"t":1705608000}
+{"o":3768.0612656609,"h":3794.0421070047,"l":3748.8842427233,"c":3779.3601063613,"v":334422.1016162322,"t":1705611600}
+{"o":3779.3601063613,"h":3812.3226121844,"l":3769.8621242433,"c":3802.2000054806,"v":285716.1852153206,"t":1705615200}
+{"o":3802.2000054806,"h":3810.9004707933,"l":3771.0997569539,"c":3792.6892794057,"v":310586.3493123675,"t":1705618800}
+{"o":3792.6892794057,"h":3807.8301194292,"l":3762.3463612926,"c":3782.0092189091,"v":266859.2263837238,"t":1705622400}
+{"o":3782.0092189091,"h":3784.3125989994,"l":3733.0859570408,"c":3755.6559482673,"v":245051.7276157309,"t":1705626000}
+{"o":3755.6559482673,"h":3765.3698146332,"l":3712.2613849091,"c":3716.8354748742,"v":257430.086156893,"t":1705629600}
+{"o":3716.8354748742,"h":3745.3100111418,"l":3676.8448756329,"c":3737.1739710174,"v":298587.4472413568,"t":1705633200}
+{"o":3737.1739710174,"h":3774.847560199,"l":3729.6146092425,"c":3768.6536836369,"v":180312.6247846338,"t":1705636800}
+{"o":3768.6536836369,"h":3791.5446670903,"l":3752.6591752409,"c":3775.0447537826,"v":148620.8064725222,"t":1705640400}
+{"o":3775.0447537826,"h":3824.0536332478,"l":3772.9366964505,"c":3820.1875405532,"v":166701.5452946739,"t":1705644000}
+{"o":3820.1875405532,"h":3831.4390991233,"l":3786.5585946264,"c":3795.3605314412,"v":148042.4376853477,"t":1705647600}
+{"o":3795.3605314412,"h":3806.1487287363,"l":3769.3615346431,"c":3798.7883879634,"v":130919.8851382885,"t":1705651200}
+{"o":3798.7883879634,"h":3818.8650680346,"l":3779.5313613641,"c":3800.3482969566,"v":132704.0148646558,"t":1705654800}
+{"o":3800.3482969566,"h":3833.2975615321,"l":3792.0774029916,"c":3818.0831950963,"v":144981.9042749557,"t":1705658400}
+{"o":3818.0831950963,"h":3825.2491295732,"l":3792.1118110191,"c":3806.7966929896,"v":156022.3251759838,"t":1705662000}
+{"o":3806.7966929896,"h":3806.9292685297,"l":3774.064798278,"c":3785.2356710861,"v":153325.1079982018,"t":1705665600}
+{"o":3785.2356710861,"h":3806.7521389775,"l":3768.0294516006,"c":3783.4664673607,"v":197941.2621978087,"t":1705669200}
+{"o":3783.4664673607,"h":3787.5763868766,"l":3705.0055184251,"c":3723.8486221081,"v":372561.5851384535,"t":1705672800}
+{"o":3723.8486221081,"h":3729.2657573449,"l":3648.0919269612,"c":3665.4214918546,"v":539371.2803112462,"t":1705676400}
+{"o":3665.4214918546,"h":3665.4741655495,"l":3497.4599182537,"c":3547.138067746,"v":800672.4781538161,"t":1705680000}
+{"o":3547.138067746,"h":3671.0490857418,"l":3537.4736045714,"c":3670.5846125511,"v":517981.533450108,"t":1705683600}
+{"o":3670.5846125511,"h":3764.3106133325,"l":3644.0129903107,"c":3740.5683378536,"v":493600.2628598366,"t":1705687200}
+{"o":3740.5683378536,"h":3800.5795103799,"l":3719.7782414145,"c":3780.5624215724,"v":359888.9264623327,"t":1705690800}
+{"o":3780.5624215724,"h":3811.0428128947,"l":3727.4725016891,"c":3737.255911627,"v":342157.9172644524,"t":1705694400}
+{"o":3737.255911627,"h":3769.0971358304,"l":3727.2758148038,"c":3760.8996354532,"v":292375.768211419,"t":1705698000}
+{"o":3760.8996354532,"h":3769.4642750076,"l":3732.081680485,"c":3754.2296956714,"v":269369.4609692342,"t":1705701600}
+{"o":3754.2296956714,"h":3772.2322566354,"l":3739.1760334672,"c":3761.3617458436,"v":276398.7246517441,"t":1705705200}
+{"o":3761.3617458436,"h":3761.3617458436,"l":3697.3799823482,"c":3703.7856561169,"v":282714.3695832418,"t":1705708800}
+{"o":3703.7856561169,"h":3785.8955804619,"l":3698.412612338,"c":3770.229908429,"v":262811.1461079983,"t":1705712400}
+{"o":3770.229908429,"h":3773.7057296631,"l":3742.2875051837,"c":3758.2920739023,"v":246906.3616782295,"t":1705716000}
+{"o":3758.2920739023,"h":3766.6942083967,"l":3741.7690282319,"c":3760.9774277031,"v":261073.0393101471,"t":1705719600}
+{"o":3760.9774277031,"h":3765.0485617196,"l":3738.3907367906,"c":3740.0981721359,"v":225153.8277577501,"t":1705723200}
+{"o":3740.0981721359,"h":3744.3023484354,"l":3715.5227060181,"c":3723.4574055485,"v":213273.447925055,"t":1705726800}
+{"o":3723.4574055485,"h":3738.5720001726,"l":3705.6789130854,"c":3716.4424903647,"v":209178.0554116735,"t":1705730400}
+{"o":3716.4424903647,"h":3722.9028635271,"l":3689.7149020939,"c":3692.229164227,"v":182819.7484243874,"t":1705734000}
+{"o":3692.229164227,"h":3707.503987269,"l":3674.8490220061,"c":3688.8922745691,"v":218782.9644658353,"t":1705737600}
+{"o":3688.8922745691,"h":3702.7116128163,"l":3660.9808850478,"c":3667.7415699603,"v":208627.3589845124,"t":1705741200}
+{"o":3667.7415699603,"h":3709.2509182528,"l":3667.5427327583,"c":3693.6727996213,"v":206499.9373299698,"t":1705744800}
+{"o":3693.6727996213,"h":3707.1803684551,"l":3677.0202412026,"c":3696.5529659342,"v":215054.5725105488,"t":1705748400}
+{"o":3696.5529659342,"h":3705.7417761519,"l":3679.3097457802,"c":3691.9472017656,"v":192875.4886699879,"t":1705752000}
+{"o":3691.9472017656,"h":3705.8373047136,"l":3687.68587249,"c":3699.9606590747,"v":216377.4234908221,"t":1705755600}
+{"o":3699.9606590747,"h":3701.3963591993,"l":3658.1219905178,"c":3660.1114018891,"v":267018.9958526386,"t":1705759200}
+{"o":3660.1114018891,"h":3679.1504689409,"l":3626.555163053,"c":3651.7488333636,"v":295709.7376811836,"t":1705762800}
+{"o":3651.7488333636,"h":3673.7747754844,"l":3647.1402037877,"c":3658.5487366634,"v":258385.910775969,"t":1705766400}
+{"o":3658.5487366634,"h":3715.3759739229,"l":3654.8479792698,"c":3701.0770181288,"v":289560.499200432,"t":1705770000}
+{"o":3701.0770181288,"h":3717.9232154022,"l":3692.0525785069,"c":3703.4553261082,"v":296343.7573700289,"t":1705773600}
+{"o":3703.4553261082,"h":3717.0263847329,"l":3688.4194143367,"c":3699.9225957782,"v":235924.3181873297,"t":1705777200}
+{"o":3699.9225957782,"h":3740.5106366843,"l":3687.1508553958,"c":3728.496391866,"v":235772.2654000748,"t":1705780800}
+{"o":3728.496391866,"h":3753.8672034674,"l":3721.6589588775,"c":3722.0510097152,"v":240673.9030869959,"t":1705784400}
+{"o":3722.0510097152,"h":3748.9197978442,"l":3722.0510097152,"c":3743.5333218353,"v":240158.124716759,"t":1705788000}
+{"o":3743.5333218353,"h":3743.5333218353,"l":3712.6679305269,"c":3731.466673722,"v":233395.1800626671,"t":1705791600}
+{"o":3731.466673722,"h":3736.5374013004,"l":3691.8779086589,"c":3700.1689059051,"v":307533.8149792759,"t":1705795200}
+{"o":3700.1689059051,"h":3717.7861106395,"l":3695.2781586124,"c":3702.3461142486,"v":238625.2997780345,"t":1705798800}
+{"o":3702.3461142486,"h":3730.8881018839,"l":3702.3461142486,"c":3726.2324703385,"v":208407.3201634477,"t":1705802400}
+{"o":3726.2324703385,"h":3747.7805603773,"l":3719.8419847461,"c":3730.7097821413,"v":211433.5781866615,"t":1705806000}
+{"o":3730.7097821413,"h":3738.5729950066,"l":3710.6044188111,"c":3715.2776890522,"v":189790.5068294067,"t":1705809600}
+{"o":3715.2776890522,"h":3719.824588768,"l":3700.8748392331,"c":3704.9301628456,"v":185440.390921279,"t":1705813200}
+{"o":3704.9301628456,"h":3706.7639807072,"l":3689.0798412636,"c":3693.0891920195,"v":184859.5549046485,"t":1705816800}
+{"o":3693.0891920195,"h":3716.7489241074,"l":3689.0857616726,"c":3711.8166368014,"v":177106.8190823173,"t":1705820400}
+{"o":3711.8166368014,"h":3731.7497365311,"l":3702.7869214277,"c":3716.4189394188,"v":225156.0200987856,"t":1705824000}
+{"o":3716.4189394188,"h":3749.6353491589,"l":3716.4189394188,"c":3749.6353491589,"v":188111.8650196293,"t":1705827600}
+{"o":3749.6353491589,"h":3773.832527667,"l":3735.2701904313,"c":3759.8088135828,"v":200854.9519941355,"t":1705831200}
+{"o":3759.8088135828,"h":3766.4740367088,"l":3730.7348852832,"c":3744.2277783598,"v":168818.2501440408,"t":1705834800}
+{"o":3744.2277783598,"h":3762.1057747923,"l":3740.5609415994,"c":3742.4808937192,"v":175750.985017256,"t":1705838400}
+{"o":3742.4808937192,"h":3757.9252632681,"l":3734.1770817085,"c":3756.5122296384,"v":262637.9927901282,"t":1705842000}
+{"o":3756.5122296384,"h":3765.0394794128,"l":3742.6757185718,"c":3753.2350826176,"v":198234.8655934791,"t":1705845600}
+{"o":3753.2350826176,"h":3759.674601453,"l":3698.7335977522,"c":3717.9227955427,"v":331839.9507594432,"t":1705849200}
+{"o":3717.9227955427,"h":3721.1850277336,"l":3686.2782277684,"c":3712.0688639487,"v":257451.4784899899,"t":1705852800}
+{"o":3712.0688639487,"h":3722.9452006483,"l":3702.6100521493,"c":3714.3283311115,"v":202281.4045710399,"t":1705856400}
+{"o":3714.3283311115,"h":3733.4013302439,"l":3707.3334702211,"c":3726.4603268251,"v":209333.0892822966,"t":1705860000}
+{"o":3726.4603268251,"h":3729.166559594,"l":3706.7169127288,"c":3716.630563825,"v":224018.0946285589,"t":1705863600}
+{"o":3716.630563825,"h":3718.0410570405,"l":3686.375128925,"c":3691.8379406099,"v":254750.6463934039,"t":1705867200}
+{"o":3691.8379406099,"h":3726.5081884408,"l":3689.0407175837,"c":3721.1845891659,"v":311857.7013357276,"t":1705870800}
+{"o":3721.1845891659,"h":3725.9860780967,"l":3670.2959492234,"c":3679.1929938424,"v":252289.6717108463,"t":1705874400}
+{"o":3679.1929938424,"h":3687.1694365099,"l":3648.9023977183,"c":3661.547480633,"v":241595.2767148274,"t":1705878000}
+{"o":3661.547480633,"h":3693.4088492862,"l":3641.8663228634,"c":3673.8707154026,"v":241996.2375600052,"t":1705881600}
+{"o":3673.8707154026,"h":3692.0699404155,"l":3615.7759648655,"c":3623.9040038138,"v":308799.8277191842,"t":1705885200}
+{"o":3623.9040038138,"h":3640.2885373226,"l":3580.1982112679,"c":3589.9321799872,"v":277726.114605101,"t":1705888800}
+{"o":3589.9321799872,"h":3602.0439486814,"l":3547.8884503782,"c":3587.8929467063,"v":297783.4980060665,"t":1705892400}
+{"o":3587.8929467063,"h":3593.9113527449,"l":3536.6060915059,"c":3559.2931736962,"v":228557.2315201907,"t":1705896000}
+{"o":3559.2931736962,"h":3620.2125073454,"l":3543.8331025429,"c":3613.1379765772,"v":207967.3050892014,"t":1705899600}
+{"o":3613.1379765772,"h":3621.2497060291,"l":3594.8202066441,"c":3607.2877806697,"v":152702.9590792782,"t":1705903200}
+{"o":3607.2877806697,"h":3609.8549472162,"l":3571.9555354635,"c":3581.9118876432,"v":164644.7423824537,"t":1705906800}
+{"o":3581.9118876432,"h":3583.2260753631,"l":3514.6801134172,"c":3536.6881189865,"v":255014.1382768644,"t":1705910400}
+{"o":3536.6881189865,"h":3567.4041773656,"l":3498.7869331253,"c":3511.8302711951,"v":254119.1848497469,"t":1705914000}
+{"o":3511.8302711951,"h":3540.50249515,"l":3468.2959000053,"c":3521.3680079595,"v":350972.4405614432,"t":1705917600}
+{"o":3521.3680079595,"h":3568.3989129731,"l":3515.6443356132,"c":3548.4379351738,"v":223357.5886435605,"t":1705921200}
+{"o":3548.4379351738,"h":3565.4975941507,"l":3516.292299479,"c":3563.2620494218,"v":217907.0302994636,"t":1705924800}
+{"o":3563.2620494218,"h":3635.8202552128,"l":3553.1763716777,"c":3562.1492504636,"v":279038.7905332151,"t":1705928400}
+{"o":3562.1492504636,"h":3564.5180385073,"l":3475.4901400017,"c":3509.9949690997,"v":337080.7408718414,"t":1705932000}
+{"o":3509.9949690997,"h":3518.2387176538,"l":3432.3050236112,"c":3502.1990532976,"v":461359.032850143,"t":1705935600}
+{"o":3502.1990532976,"h":3526.1023926438,"l":3434.1807333327,"c":3453.1750292871,"v":368363.686660344,"t":1705939200}
+{"o":3453.1750292871,"h":3507.7884926933,"l":3443.1529979236,"c":3484.6315978885,"v":341028.9048776141,"t":1705942800}
+{"o":3484.6315978885,"h":3503.2533560892,"l":3401.1684740373,"c":3453.6503552355,"v":414220.9612478925,"t":1705946400}
+{"o":3453.6503552355,"h":3487.5847517545,"l":3298.4659888583,"c":3361.5069656849,"v":807953.4661790305,"t":1705950000}
+{"o":3361.5069656849,"h":3497.1877881984,"l":3354.2474292253,"c":3443.0412734764,"v":466378.4075203339,"t":1705953600}
+{"o":3443.0412734764,"h":3443.6034203577,"l":3379.2348405673,"c":3397.2732054185,"v":316461.4221930639,"t":1705957200}
+{"o":3397.2732054185,"h":3421.8461647035,"l":3356.5205573473,"c":3372.2901554229,"v":318727.798532963,"t":1705960800}
+{"o":3372.2901554229,"h":3392.4074805956,"l":3305.6804505796,"c":3366.1486888447,"v":326648.1865281239,"t":1705964400}
+{"o":3366.1486888447,"h":3415.9861441863,"l":3351.3732286825,"c":3402.068830712,"v":336944.2653663297,"t":1705968000}
+{"o":3402.068830712,"h":3410.6613124467,"l":3360.6896812571,"c":3384.6833291016,"v":232970.1472077874,"t":1705971600}
+{"o":3384.6833291016,"h":3434.9701621223,"l":3380.0103337901,"c":3434.9701621223,"v":217078.3188461552,"t":1705975200}
+{"o":3434.9701621223,"h":3453.6653011628,"l":3410.3949710328,"c":3421.6919504582,"v":219838.8015526459,"t":1705978800}
+{"o":3421.6919504582,"h":3454.4501297318,"l":3421.6919504582,"c":3430.3716749602,"v":213159.1981478234,"t":1705982400}
+{"o":3430.3716749602,"h":3443.2162700129,"l":3420.6827682548,"c":3433.3677640589,"v":238880.4487802,"t":1705986000}
+{"o":3433.3677640589,"h":3433.3677640589,"l":3399.0677542669,"c":3402.2118958994,"v":206169.271969889,"t":1705989600}
+{"o":3402.2118958994,"h":3407.9503400263,"l":3303.8897260924,"c":3325.6123354632,"v":247543.5933952741,"t":1705993200}
+{"o":3325.6123354632,"h":3351.4771024201,"l":3241.5241546698,"c":3252.2036499432,"v":440861.9965481496,"t":1705996800}
+{"o":3252.2036499432,"h":3273.730072983,"l":3001.9042295067,"c":3226.5264023361,"v":529510.534860884,"t":1706000400}
+{"o":3226.5264023361,"h":3282.5110002929,"l":3184.3766840795,"c":3192.546797303,"v":304212.2221315412,"t":1706004000}
+{"o":3192.546797303,"h":3231.3663138139,"l":3173.3119609312,"c":3219.757443888,"v":396239.4981164921,"t":1706007600}
+{"o":3219.757443888,"h":3262.9949765442,"l":3173.7738473803,"c":3224.8972078821,"v":390611.3120016439,"t":1706011200}
+{"o":3224.8972078821,"h":3239.9483162856,"l":3178.3997452256,"c":3190.3288607434,"v":284035.3716987598,"t":1706014800}
+{"o":3190.3288607434,"h":3261.4959169484,"l":3148.0866154148,"c":3256.426530724,"v":518130.8632453553,"t":1706018400}
+{"o":3256.426530724,"h":3344.9441843394,"l":3189.6777005074,"c":3322.708306293,"v":591443.9809987654,"t":1706022000}
+{"o":3322.708306293,"h":3351.7716354279,"l":3277.0342827871,"c":3342.4888592013,"v":381829.7077299063,"t":1706025600}
+{"o":3342.4888592013,"h":3366.7576925922,"l":3306.0319348424,"c":3315.5581403245,"v":417837.2510742793,"t":1706029200}
+{"o":3315.5581403245,"h":3358.0095922951,"l":3215.5224826103,"c":3267.2467770824,"v":355956.284013403,"t":1706032800}
+{"o":3267.2467770824,"h":3287.1626238762,"l":3248.9103638208,"c":3250.2287365262,"v":279506.6841683209,"t":1706036400}
+{"o":3250.2287365262,"h":3300.923643817,"l":3246.42112101,"c":3267.073446866,"v":256928.848422213,"t":1706040000}
+{"o":3267.073446866,"h":3282.8247238498,"l":3230.6882606884,"c":3254.1935355901,"v":268691.7072033031,"t":1706043600}
+{"o":3254.1935355901,"h":3332.7423608534,"l":3251.0884592082,"c":3322.8319082737,"v":255322.7026593556,"t":1706047200}
+{"o":3322.8319082737,"h":3405.0852972283,"l":3317.0119373089,"c":3389.0687767879,"v":333673.3103836084,"t":1706050800}
+{"o":3389.0687767879,"h":3447.1141800554,"l":3359.4152627118,"c":3434.966810628,"v":420160.9387815428,"t":1706054400}
+{"o":3434.966810628,"h":3446.7624616879,"l":3369.6824377182,"c":3371.9450078428,"v":282904.9369099195,"t":1706058000}
+{"o":3371.9450078428,"h":3416.5078272136,"l":3365.9857633301,"c":3392.3170818006,"v":263874.6984074236,"t":1706061600}
+{"o":3392.3170818006,"h":3397.9804158563,"l":3351.4700663966,"c":3356.6396358313,"v":387830.7898023695,"t":1706065200}
+{"o":3356.6396358313,"h":3383.8929245983,"l":3348.3732637281,"c":3360.4402441304,"v":262759.4951553083,"t":1706068800}
+{"o":3360.4402441304,"h":3412.4395350053,"l":3358.8298103477,"c":3407.2670288616,"v":236965.5857516947,"t":1706072400}
+{"o":3407.2670288616,"h":3427.8191658203,"l":3371.7699753877,"c":3424.2510432958,"v":211750.8235362298,"t":1706076000}
+{"o":3424.2510432958,"h":3488.5861550592,"l":3411.5787151116,"c":3461.0723580468,"v":245781.5030677108,"t":1706079600}
+{"o":3461.0723580468,"h":3511.4142969633,"l":3451.7730524359,"c":3479.4749344066,"v":245047.5782654047,"t":1706083200}
+{"o":3479.4749344066,"h":3503.5781380657,"l":3462.1341774348,"c":3484.4418722727,"v":227355.8417612196,"t":1706086800}
+{"o":3484.4418722727,"h":3557.3926208838,"l":3476.6816754994,"c":3528.4661504156,"v":263884.4661462305,"t":1706090400}
+{"o":3528.4661504156,"h":3535.0326225569,"l":3483.6403207729,"c":3505.9659989319,"v":204428.175827826,"t":1706094000}
+{"o":3505.9659989319,"h":3535.6773918422,"l":3481.3368427495,"c":3481.8624563853,"v":263184.7925965864,"t":1706097600}
+{"o":3481.8624563853,"h":3493.1894969293,"l":3438.7771076983,"c":3456.9964039765,"v":270839.4556080387,"t":1706101200}
+{"o":3456.9964039765,"h":3503.100593667,"l":3422.1988510877,"c":3453.8618616917,"v":360208.5390298822,"t":1706104800}
+{"o":3453.8618616917,"h":3511.6952536347,"l":3432.422255257,"c":3496.3523431679,"v":295960.4495923689,"t":1706108400}
+{"o":3496.3523431679,"h":3530.4109729633,"l":3468.4700950489,"c":3527.2063459696,"v":337484.4487795295,"t":1706112000}
+{"o":3527.2063459696,"h":3528.0050636987,"l":3495.4702966456,"c":3504.2451522584,"v":277511.4685282062,"t":1706115600}
+{"o":3504.2451522584,"h":3504.2451522584,"l":3440.3882973228,"c":3465.5308973461,"v":287963.4430226443,"t":1706119200}
+{"o":3465.5308973461,"h":3478.2606992678,"l":3449.8763211858,"c":3472.7643453388,"v":233857.2255425061,"t":1706122800}
+{"o":3472.7643453388,"h":3511.7549666352,"l":3452.8103617365,"c":3458.7600728421,"v":320899.2980681771,"t":1706126400}
+{"o":3458.7600728421,"h":3491.0692616419,"l":3453.850673641,"c":3477.1597530114,"v":275524.3858058434,"t":1706130000}
+{"o":3477.1597530114,"h":3531.6787165789,"l":3469.075351568,"c":3516.9651025235,"v":262366.2147366134,"t":1706133600}
+{"o":3516.9651025235,"h":3593.0218778362,"l":3513.0929921082,"c":3568.3884480235,"v":330304.803970733,"t":1706137200}
+{"o":3568.3884480235,"h":3601.3285850643,"l":3555.6361292207,"c":3597.3154667056,"v":331687.8954484567,"t":1706140800}
+{"o":3597.3154667056,"h":3597.3679313145,"l":3526.070942795,"c":3532.8953662915,"v":239692.227639586,"t":1706144400}
+{"o":3532.8953662915,"h":3565.1300331177,"l":3526.7604590399,"c":3536.3048163645,"v":224385.9143288191,"t":1706148000}
+{"o":3536.3048163645,"h":3564.078158999,"l":3527.3357986535,"c":3550.4465757964,"v":199461.253998353,"t":1706151600}
+{"o":3550.4465757964,"h":3561.8417611475,"l":3508.3221478127,"c":3525.2825589699,"v":237218.567150234,"t":1706155200}
+{"o":3525.2825589699,"h":3525.2825589699,"l":3487.004443246,"c":3501.8962522949,"v":228625.45140655,"t":1706158800}
+{"o":3501.8962522949,"h":3561.4050496038,"l":3496.4941622032,"c":3553.3172521679,"v":210833.3120833796,"t":1706162400}
+{"o":3553.3172521679,"h":3555.5566839148,"l":3529.2653371416,"c":3544.387152398,"v":194585.2590898973,"t":1706166000}
+{"o":3544.387152398,"h":3554.0127051519,"l":3521.6075008243,"c":3524.6298664264,"v":199831.3126490663,"t":1706169600}
+{"o":3524.6298664264,"h":3541.5118354917,"l":3500.9806809316,"c":3504.0145914387,"v":156022.1515487718,"t":1706173200}
+{"o":3504.0145914387,"h":3539.6014862516,"l":3479.6236169036,"c":3538.7811008285,"v":177441.326938128,"t":1706176800}
+{"o":3538.7811008285,"h":3589.3721723884,"l":3522.861354862,"c":3575.1567624355,"v":231481.6568994921,"t":1706180400}
+{"o":3575.1567624355,"h":3590.4467924917,"l":3479.8038472024,"c":3499.6948185053,"v":251014.3136552079,"t":1706184000}
+{"o":3499.6948185053,"h":3511.15625549,"l":3475.4615977339,"c":3501.6495628761,"v":227272.5553850816,"t":1706187600}
+{"o":3501.6495628761,"h":3556.3482526194,"l":3488.2904550527,"c":3543.338573372,"v":264707.1927832011,"t":1706191200}
+{"o":3543.338573372,"h":3543.5269067681,"l":3452.3998132237,"c":3472.4383872719,"v":362943.5171495305,"t":1706194800}
+{"o":3472.4383872719,"h":3490.3931944468,"l":3443.1848278617,"c":3447.1579405459,"v":298159.7315625844,"t":1706198400}
+{"o":3447.1579405459,"h":3470.8217300007,"l":3420.2011093014,"c":3458.971975891,"v":310355.9968481839,"t":1706202000}
+{"o":3458.971975891,"h":3523.6466344202,"l":3458.971975891,"c":3480.6244515301,"v":344222.0638135574,"t":1706205600}
+{"o":3480.6244515301,"h":3545.3178150338,"l":3472.4857295401,"c":3529.0606235931,"v":299028.2381952726,"t":1706209200}
+{"o":3529.0606235931,"h":3530.0826175047,"l":3478.1703606258,"c":3496.6628766201,"v":280271.6233206333,"t":1706212800}
+{"o":3496.6628766201,"h":3515.8954792171,"l":3482.0655556694,"c":3500.27659679,"v":297998.4145733067,"t":1706216400}
+{"o":3500.27659679,"h":3516.1045288267,"l":3474.3216764373,"c":3506.585552524,"v":219314.4612004179,"t":1706220000}
+{"o":3506.585552524,"h":3519.2925489095,"l":3480.5261154684,"c":3489.186541788,"v":224851.5753566938,"t":1706223600}
+{"o":3489.186541788,"h":3518.9659611691,"l":3465.0576748928,"c":3496.6565264802,"v":229053.0409519527,"t":1706227200}
+{"o":3496.6565264802,"h":3496.6565264802,"l":3456.6694439366,"c":3472.169624965,"v":243865.1723902077,"t":1706230800}
+{"o":3472.169624965,"h":3543.2098194276,"l":3468.8095150097,"c":3537.0323254224,"v":232788.3867054565,"t":1706234400}
+{"o":3537.0323254224,"h":3545.6745516521,"l":3518.3546278856,"c":3533.9481302142,"v":185071.1289614498,"t":1706238000}
+{"o":3533.9481302142,"h":3554.9314259658,"l":3527.5208853253,"c":3533.4097397156,"v":186956.5081766846,"t":1706241600}
+{"o":3533.4097397156,"h":3536.8801434005,"l":3514.9596146963,"c":3523.5920980892,"v":198907.2304875743,"t":1706245200}
+{"o":3523.5920980892,"h":3539.8218994301,"l":3502.7438866882,"c":3508.8555024561,"v":203478.9174491156,"t":1706248800}
+{"o":3508.8555024561,"h":3516.1643778857,"l":3487.2983086218,"c":3498.5076628998,"v":245800.2428965379,"t":1706252400}
+{"o":3498.5076628998,"h":3540.5497671865,"l":3498.5076628998,"c":3525.7953650887,"v":214901.2731571564,"t":1706256000}
+{"o":3525.7953650887,"h":3564.6164178231,"l":3514.1763578788,"c":3517.6511892619,"v":178854.2983952275,"t":1706259600}
+{"o":3517.6511892619,"h":3646.2820070895,"l":3510.7850559711,"c":3635.370994422,"v":258530.0575342709,"t":1706263200}
+{"o":3635.370994422,"h":3710.9306065831,"l":3635.370994422,"c":3693.4182789799,"v":341291.8071097328,"t":1706266800}
+{"o":3693.4182789799,"h":3704.7657394293,"l":3635.8379032402,"c":3644.5413517586,"v":271319.6936317842,"t":1706270400}
+{"o":3644.5413517586,"h":3671.3352784639,"l":3622.7425002237,"c":3631.9135817943,"v":219780.9365314799,"t":1706274000}
+{"o":3631.9135817943,"h":3696.4235740959,"l":3629.6195634759,"c":3693.2084576761,"v":306024.8129754285,"t":1706277600}
+{"o":3693.2084576761,"h":3719.9189473999,"l":3656.3082451527,"c":3709.6622499335,"v":463402.3542244172,"t":1706281200}
+{"o":3709.6622499335,"h":3775.1272335911,"l":3704.4082497569,"c":3743.0098395371,"v":520444.8469809402,"t":1706284800}
+{"o":3743.0098395371,"h":3756.0788324513,"l":3717.6793628976,"c":3747.4255497692,"v":330575.6065240388,"t":1706288400}
+{"o":3747.4255497692,"h":3766.0917824374,"l":3722.233558708,"c":3745.5008569113,"v":289713.2601399751,"t":1706292000}
+{"o":3745.5008569113,"h":3747.5304768913,"l":3718.7423634098,"c":3733.7987688206,"v":285520.5888439463,"t":1706295600}
+{"o":3733.7987688206,"h":3766.029251104,"l":3698.8920099803,"c":3706.1066427417,"v":320940.7682839211,"t":1706299200}
+{"o":3706.1066427417,"h":3721.6443898764,"l":3685.523535532,"c":3710.1641818089,"v":289305.8689534924,"t":1706302800}
+{"o":3710.1641818089,"h":3722.7883918837,"l":3685.4139238812,"c":3713.7913819664,"v":317477.0466399426,"t":1706306400}
+{"o":3713.7913819664,"h":3720.4168711316,"l":3693.5445707554,"c":3708.1626933508,"v":296743.8785941057,"t":1706310000}
+{"o":3708.1626933508,"h":3738.4671105665,"l":3700.679323374,"c":3733.0488721868,"v":254906.411708086,"t":1706313600}
+{"o":3733.0488721868,"h":3768.5278234472,"l":3711.7891585525,"c":3728.772363215,"v":262113.9282315377,"t":1706317200}
+{"o":3728.772363215,"h":3762.7205144598,"l":3724.2813608362,"c":3742.6638487407,"v":214566.1941857884,"t":1706320800}
+{"o":3742.6638487407,"h":3749.5378631439,"l":3722.3663554577,"c":3728.6574450506,"v":252010.333861597,"t":1706324400}
+{"o":3728.6574450506,"h":3731.5794551944,"l":3712.2695140127,"c":3725.4894723534,"v":230041.6253728893,"t":1706328000}
+{"o":3725.4894723534,"h":3725.8556803405,"l":3674.203105593,"c":3679.8553307882,"v":234818.2619525699,"t":1706331600}
+{"o":3679.8553307882,"h":3692.8605925564,"l":3663.2092226518,"c":3673.9036061602,"v":227970.267457711,"t":1706335200}
+{"o":3673.9036061602,"h":3682.5571687553,"l":3648.6862455127,"c":3666.9080347392,"v":238680.7697036903,"t":1706338800}
+{"o":3666.9080347392,"h":3675.5745405118,"l":3646.6431267951,"c":3651.935167817,"v":165532.7080994356,"t":1706342400}
+{"o":3651.935167817,"h":3703.8201755629,"l":3644.0202415258,"c":3691.5036347736,"v":190195.2596637416,"t":1706346000}
+{"o":3691.5036347736,"h":3709.5648990269,"l":3687.7857192072,"c":3696.1413404364,"v":156267.5804872897,"t":1706349600}
+{"o":3696.1413404364,"h":3702.5633054843,"l":3688.6220783783,"c":3700.5117430723,"v":206901.5677458353,"t":1706353200}
+{"o":3700.5117430723,"h":3708.85344868,"l":3685.5295952287,"c":3704.1005741046,"v":149130.3652870141,"t":1706356800}
+{"o":3704.1005741046,"h":3721.4646472425,"l":3693.4988433978,"c":3705.6693654145,"v":181940.7564645502,"t":1706360400}
+{"o":3705.6693654145,"h":3747.4849083006,"l":3700.2117202174,"c":3725.107436548,"v":257293.7774717646,"t":1706364000}
+{"o":3725.107436548,"h":3739.6794324402,"l":3718.1725710778,"c":3729.4016818224,"v":219745.0211975507,"t":1706367600}
+{"o":3729.4016818224,"h":3756.0157751635,"l":3707.6558751633,"c":3713.1035679791,"v":226538.381844326,"t":1706371200}
+{"o":3713.1035679791,"h":3731.7517812032,"l":3709.4775523726,"c":3723.0881172684,"v":185154.1463673618,"t":1706374800}
+{"o":3723.0881172684,"h":3750.4249845904,"l":3719.4043459081,"c":3734.0796117696,"v":186816.5274525805,"t":1706378400}
+{"o":3734.0796117696,"h":3755.2810100376,"l":3731.2621599818,"c":3742.2909062095,"v":179514.2419817037,"t":1706382000}
+{"o":3742.2909062095,"h":3754.3980066615,"l":3735.2095031068,"c":3751.1723384968,"v":191861.8347494392,"t":1706385600}
+{"o":3751.1723384968,"h":3768.4909928227,"l":3740.0776913387,"c":3760.064038612,"v":215504.5567493171,"t":1706389200}
+{"o":3760.064038612,"h":3768.0345225469,"l":3744.8870415608,"c":3768.0345225469,"v":206053.0514461066,"t":1706392800}
+{"o":3768.0345225469,"h":3799.5970954584,"l":3760.4285933322,"c":3791.9279649819,"v":216208.6305030809,"t":1706396400}
+{"o":3791.9279649819,"h":3797.792008928,"l":3756.2006928899,"c":3771.1800520877,"v":210173.6780605355,"t":1706400000}
+{"o":3771.1800520877,"h":3819.146597008,"l":3768.4695945796,"c":3781.0612787535,"v":254048.8194670134,"t":1706403600}
+{"o":3781.0612787535,"h":3801.3105923169,"l":3773.1598448993,"c":3791.5585870604,"v":242062.8824456449,"t":1706407200}
+{"o":3791.5585870604,"h":3888.5437283934,"l":3787.6361632494,"c":3884.8629320904,"v":298408.7524776714,"t":1706410800}
+{"o":3884.8629320904,"h":3911.0804322081,"l":3876.6288489939,"c":3899.6718543561,"v":343572.0078365335,"t":1706414400}
+{"o":3899.6718543561,"h":3903.838556086,"l":3844.3641248823,"c":3866.6408802277,"v":272705.3133111864,"t":1706418000}
+{"o":3866.6408802277,"h":3871.231971619,"l":3830.0346222054,"c":3844.08976707,"v":221171.1193116657,"t":1706421600}
+{"o":3844.08976707,"h":3863.5543734745,"l":3839.4878118088,"c":3851.3952710274,"v":187603.6530837957,"t":1706425200}
+{"o":3851.3952710274,"h":3904.2907211487,"l":3843.3124569601,"c":3879.4136267425,"v":201122.699443558,"t":1706428800}
+{"o":3879.4136267425,"h":3940.1671260275,"l":3878.7278989107,"c":3908.6587086015,"v":232914.7238504553,"t":1706432400}
+{"o":3908.6587086015,"h":4000.3136620127,"l":3908.3485892755,"c":3976.898412752,"v":295820.4260756591,"t":1706436000}
+{"o":3976.898412752,"h":3988.6315854629,"l":3924.1784525504,"c":3957.1699178931,"v":259068.3063265992,"t":1706439600}
+{"o":3957.1699178931,"h":3957.9762855574,"l":3895.211362771,"c":3935.9345890259,"v":350154.1559870499,"t":1706443200}
+{"o":3935.9345890259,"h":3963.6509137772,"l":3912.7653827584,"c":3922.2386055501,"v":333807.9002928157,"t":1706446800}
+{"o":3922.2386055501,"h":3951.3715731559,"l":3889.5811598134,"c":3892.53316251,"v":309010.3583798098,"t":1706450400}
+{"o":3892.53316251,"h":3938.0159055946,"l":3890.1123213561,"c":3906.3218471525,"v":353937.9225304053,"t":1706454000}
+{"o":3906.3218471525,"h":3936.1267544772,"l":3901.1483272582,"c":3921.9632477631,"v":265639.342789026,"t":1706457600}
+{"o":3921.9632477631,"h":3921.9632477631,"l":3853.6937791504,"c":3866.3996102706,"v":309089.9160432533,"t":1706461200}
+{"o":3866.3996102706,"h":3869.6158321847,"l":3824.0948862227,"c":3832.2663684466,"v":321149.6322977619,"t":1706464800}
+{"o":3832.2663684466,"h":3858.9024547388,"l":3730.0313123927,"c":3802.0670625682,"v":392681.6819933996,"t":1706468400}
+{"o":3802.0670625682,"h":3845.2427011314,"l":3760.6555478716,"c":3833.9165545472,"v":393720.9787321934,"t":1706472000}
+{"o":3833.9165545472,"h":3871.8880166136,"l":3817.6025885748,"c":3858.074199897,"v":310473.6968104217,"t":1706475600}
+{"o":3858.074199897,"h":3863.1454151746,"l":3809.0241407574,"c":3812.2695840186,"v":329109.6358879216,"t":1706479200}
+{"o":3812.2695840186,"h":3874.0167421355,"l":3800.1705157072,"c":3867.0228586065,"v":364816.815998546,"t":1706482800}
+{"o":3867.0228586065,"h":3867.0228586065,"l":3867.0228586065,"c":3867.0228586065,"v":312110.0354468178,"t":1706486400}
+{"o":3867.0228586065,"h":3910.5526249508,"l":3843.2753934909,"c":3897.1648727086,"v":320311.8220123854,"t":1706490000}
+{"o":3897.1648727086,"h":3926.8429781928,"l":3878.436826911,"c":3904.3991222002,"v":320068.9487180941,"t":1706493600}
+{"o":3904.3991222002,"h":3980.5246981017,"l":3896.9395266374,"c":3935.0308687256,"v":325715.3293851639,"t":1706497200}
+{"o":3935.0308687256,"h":3938.9026802228,"l":3897.8502394084,"c":3905.2693744541,"v":292746.0453453579,"t":1706500800}
+{"o":3905.2693744541,"h":3921.4820685162,"l":3868.1815123102,"c":3874.5208222872,"v":241192.3371965928,"t":1706504400}
+{"o":3874.5208222872,"h":3919.6135899254,"l":3873.2586065747,"c":3910.2793198558,"v":225358.3721102527,"t":1706508000}
+{"o":3910.2793198558,"h":3931.1277268326,"l":3883.1895430232,"c":3888.1857877929,"v":212205.1517328958,"t":1706511600}
+{"o":3888.1857877929,"h":3912.7619892959,"l":3870.1517166702,"c":3901.5878245993,"v":244669.5976125084,"t":1706515200}
+{"o":3901.5878245993,"h":3923.0238628296,"l":3873.742017152,"c":3910.4240508327,"v":223302.7700466166,"t":1706518800}
+{"o":3910.4240508327,"h":3937.0907083754,"l":3893.3614360774,"c":3928.7546723662,"v":172424.3807781641,"t":1706522400}
+{"o":3928.7546723662,"h":3938.7285133079,"l":3902.2063357466,"c":3917.4109436311,"v":236847.7769867895,"t":1706526000}
+{"o":3917.4109436311,"h":3937.0340656809,"l":3882.3645630626,"c":3901.3761763208,"v":272740.1782446905,"t":1706529600}
+{"o":3901.3761763208,"h":3901.3761763208,"l":3852.4621785715,"c":3867.6384201421,"v":404283.7336199602,"t":1706533200}
+{"o":3867.6384201421,"h":3898.8678861792,"l":3841.3495329841,"c":3859.7906958386,"v":372686.5619870257,"t":1706536800}
+{"o":3859.7906958386,"h":3914.5046095465,"l":3850.4143541588,"c":3912.6329524233,"v":241912.6273042098,"t":1706540400}
+{"o":3912.6329524233,"h":4092.8410500384,"l":3912.6329524233,"c":4062.3571107816,"v":442186.3100214779,"t":1706544000}
+{"o":4062.3571107816,"h":4085.4042585128,"l":4031.020225865,"c":4041.5794569224,"v":341736.8506288078,"t":1706547600}
+{"o":4041.5794569224,"h":4061.4089555966,"l":4007.0218868119,"c":4026.6153481751,"v":294611.2314463921,"t":1706551200}
+{"o":4026.6153481751,"h":4063.3546970271,"l":4025.5289993327,"c":4043.3609363138,"v":222930.6947991944,"t":1706554800}
+{"o":4043.3609363138,"h":4079.2938180765,"l":4041.3676681928,"c":4071.5395018238,"v":202200.947100598,"t":1706558400}
+{"o":4071.5395018238,"h":4082.9003734339,"l":4064.7813000441,"c":4065.3268245448,"v":200285.6746712177,"t":1706562000}
+{"o":4065.3268245448,"h":4082.4308959867,"l":4048.997882631,"c":4060.2216117345,"v":211062.4364709613,"t":1706565600}
+{"o":4060.2216117345,"h":4098.6477346649,"l":4047.9295749493,"c":4088.7343500488,"v":256377.0252416792,"t":1706569200}
+{"o":4088.7343500488,"h":4101.596554869,"l":4060.8759899179,"c":4064.1082573935,"v":228024.3000261401,"t":1706572800}
+{"o":4064.1082573935,"h":4140.4723890583,"l":4059.8166323271,"c":4133.4928731169,"v":295206.2181982913,"t":1706576400}
+{"o":4133.4928731169,"h":4172.8499400764,"l":4114.5117267276,"c":4147.3443104815,"v":259843.3161165785,"t":1706580000}
+{"o":4147.3443104815,"h":4171.4352939871,"l":4101.2581377447,"c":4106.8814587245,"v":266079.9075624443,"t":1706583600}
+{"o":4106.8814587245,"h":4117.6048341518,"l":4078.8556041454,"c":4109.1335986939,"v":183439.2006073513,"t":1706587200}
+{"o":4109.1335986939,"h":4143.0916249234,"l":4093.6647289947,"c":4129.8917868301,"v":204928.9994471705,"t":1706590800}
+{"o":4129.8917868301,"h":4153.1235883911,"l":4109.9596735425,"c":4152.2077771524,"v":217953.0151665129,"t":1706594400}
+{"o":4152.2077771524,"h":4156.9927953141,"l":4132.8112736548,"c":4135.7123204026,"v":178572.9104460778,"t":1706598000}
+{"o":4135.7123204026,"h":4180.7660531821,"l":4118.3146588484,"c":4157.9234686396,"v":213211.8819641605,"t":1706601600}
+{"o":4157.9234686396,"h":4181.6595021854,"l":4142.4189826145,"c":4159.1467603169,"v":177326.0090938208,"t":1706605200}
+{"o":4159.1467603169,"h":4199.7263499084,"l":4141.8941734899,"c":4187.7534117587,"v":173736.0399641348,"t":1706608800}
+{"o":4187.7534117587,"h":4274.9563269403,"l":4187.7534117587,"c":4262.7130901038,"v":265946.3301317532,"t":1706612400}
+{"o":4262.7130901038,"h":4274.4654885447,"l":4185.8234145072,"c":4207.9914698955,"v":327550.3453648089,"t":1706616000}
+{"o":4207.9914698955,"h":4235.5795082615,"l":4164.1254036291,"c":4197.7233655905,"v":308784.3387471742,"t":1706619600}
+{"o":4197.7233655905,"h":4253.7553856491,"l":4167.6554588909,"c":4237.9220078143,"v":295723.3752845299,"t":1706623200}
+{"o":4237.9220078143,"h":4279.7199713268,"l":4206.558517778,"c":4214.5943584459,"v":398237.9420813041,"t":1706626800}
+{"o":4214.5943584459,"h":4219.1995382725,"l":4153.9229980139,"c":4199.3592902483,"v":337850.6272740231,"t":1706630400}
+{"o":4199.3592902483,"h":4237.0584861259,"l":4192.7025191918,"c":4214.3582187062,"v":280545.0579689402,"t":1706634000}
+{"o":4214.3582187062,"h":4235.0791253881,"l":4177.4784813631,"c":4224.0956876301,"v":273113.4454620202,"t":1706637600}
+{"o":4224.0956876301,"h":4247.1537912454,"l":4214.8408770737,"c":4233.5687837729,"v":181956.2243542099,"t":1706641200}
diff --git a/So11111111111111111111111111111111111111112_GdbyLsNKHKLXTZVEo8QrGKVmrexEeZUYvhpSfuZ9TdkC.json b/So11111111111111111111111111111111111111112_GdbyLsNKHKLXTZVEo8QrGKVmrexEeZUYvhpSfuZ9TdkC.json
new file mode 100644
index 0000000000000000000000000000000000000000..7f57a801d65f531a298afed9efdf9157e7720000
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_GdbyLsNKHKLXTZVEo8QrGKVmrexEeZUYvhpSfuZ9TdkC.json
@@ -0,0 +1,8413 @@
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":141513236272.9507751465,"t":1731844800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":28422278431.3031005859,"t":1731848400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":94993958016.0056762695,"t":1731852000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15497909919.6577205658,"t":1731855600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10295806396.2567901611,"t":1731859200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6647955768.2177095413,"t":1731862800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":36281596834.4080276489,"t":1731866400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":28761529783.5991783142,"t":1731870000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":42824324278.8284988403,"t":1731873600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":43579491522.3723297119,"t":1731877200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":97437376557.59425354,"t":1731880800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12515134757.5102005005,"t":1731884400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7299701284.4583892822,"t":1731888000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":37196577537.3211669922,"t":1731891600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":34181753470.141620636,"t":1731895200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":325586000974.3485107422,"t":1731898800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":259617321897.6320800781,"t":1731902400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12888534437.8245391846,"t":1731906000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3010299907.677259922,"t":1731909600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14387849208.1424808502,"t":1731913200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":180061292982.3687133789,"t":1731916800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":84081949665.4252929688,"t":1731920400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6154819904.9705810547,"t":1731924000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":93150097287.7783203125,"t":1731927600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4406649651.9176301956,"t":1731931200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10887029160.3712310791,"t":1731934800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":49525458511.7043914795,"t":1731938400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8824290367.4877109528,"t":1731942000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":81957169392.0136871338,"t":1731945600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":67355867357.2967529297,"t":1731949200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14086404420.6683197021,"t":1731952800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4492290799.8234100342,"t":1731956400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":18591718679.9268684387,"t":1731960000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13273837592.9373092651,"t":1731963600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":17030086470.3078308105,"t":1731967200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3252205542.5436201096,"t":1731970800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":18773406989.30052948,"t":1731974400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":17157774678.1530208588,"t":1731978000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":46032836571.3797988892,"t":1731981600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13810629522.6225090027,"t":1731985200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2517800868.0423297882,"t":1731988800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":71053381151.7530517578,"t":1731992400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2266142600.968629837,"t":1731996000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":20012866451.9267730713,"t":1731999600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":23414600272.8909721375,"t":1732003200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3742949308.0629301071,"t":1732006800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1966618251.7660198212,"t":1732010400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":36920797462.9315872192,"t":1732014000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":32027333242.749458313,"t":1732017600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":17584961544.1652488708,"t":1732021200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":39758598891.657371521,"t":1732024800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":60547470913.2009429932,"t":1732028400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":41472608242.9845428467,"t":1732032000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5796515777.0579204559,"t":1732035600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5881897896.4458007812,"t":1732039200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1991012634.15026021,"t":1732042800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":46470323736.7728729248,"t":1732046400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12000533821.3484516144,"t":1732050000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":43217202395.7463531494,"t":1732053600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":21608366108.5078887939,"t":1732057200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":55242857850.3156204224,"t":1732060800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3013976959.0980300903,"t":1732064400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":79641126891.8028259277,"t":1732068000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6897454973.890499115,"t":1732071600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10199371371.74792099,"t":1732075200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13704371644.9822788239,"t":1732078800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1473181674.8730099201,"t":1732082400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9171306354.147819519,"t":1732086000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":21957661799.170791626,"t":1732089600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":869588199.7843199968,"t":1732093200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3498968879.2345294952,"t":1732096800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15956148627.4158096313,"t":1732100400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15067166449.5603599548,"t":1732104000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":83271327513.8776397705,"t":1732107600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":21068178975.0922088623,"t":1732111200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":28524758262.2653388977,"t":1732114800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":661126950799.1706542969,"t":1732118400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":77015475936.0155334473,"t":1732122000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6508226135.6058101654,"t":1732125600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":17493177340.0974006653,"t":1732129200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":63400000.0,"t":1732132800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1400000000.0,"t":1732136400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9586644785.6191501617,"t":1732140000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3262601862.7680196762,"t":1732143600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":46080317878.4100418091,"t":1732147200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4508696766.417429924,"t":1732150800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3598914605.3699302673,"t":1732154400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2463966100.6974701881,"t":1732158000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":157774757237.7119445801,"t":1732161600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2944697029.5750799179,"t":1732165200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":504571572.9010800123,"t":1732168800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":43123058458.0632781982,"t":1732172400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2634066195.0052700043,"t":1732176000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9564332786.367980957,"t":1732179600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":22326512613.9709396362,"t":1732183200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":24383284276.0846977234,"t":1732186800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16575169838.6730289459,"t":1732190400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":39250145209.2408676147,"t":1732194000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12833738349.1520023346,"t":1732197600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":915090259376.4893798828,"t":1732201200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":17962870454.1284294128,"t":1732204800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":29913742397.1306724548,"t":1732208400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15030512513.7673721313,"t":1732212000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":344267346558.5816040039,"t":1732215600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":358118861667.2993774414,"t":1732219200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":70618253083.4028015137,"t":1732222800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":83344151606.6001739502,"t":1732226400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":84199003429.2209777832,"t":1732230000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":315881275543.7164916992,"t":1732233600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":133188881301.662612915,"t":1732237200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":124294697183.2933197021,"t":1732240800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":78084438255.8053283691,"t":1732244400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":297598169150.3295288086,"t":1732248000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":104643676739.2327880859,"t":1732251600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":104947252072.8749694824,"t":1732255200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":514946023216.7039794922,"t":1732258800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":72460610126.6237030029,"t":1732262400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":33819178708.2276802063,"t":1732266000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":45938127774.8154983521,"t":1732269600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":161627235858.7258911133,"t":1732273200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1326430160363.8186035156,"t":1732276800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":30277487984.3757705688,"t":1732280400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":180725119367.2947998047,"t":1732284000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":174938227239.9261169434,"t":1732287600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":19169822844.1694221497,"t":1732291200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":107397460618.5508575439,"t":1732294800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":114215598107.3633728027,"t":1732298400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":38139947454.5648345947,"t":1732302000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12325940431.6834411621,"t":1732305600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":62640562387.484161377,"t":1732309200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":53396757471.1402130127,"t":1732312800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":55241897150.3436813354,"t":1732316400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5808283821.4974403381,"t":1732320000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":188137187885.8231811523,"t":1732323600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":32288196655.9769477844,"t":1732327200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2217592954.9372997284,"t":1732330800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":66548462580.2527313232,"t":1732334400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11896100935.2783088684,"t":1732338000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":52589678293.0582504272,"t":1732341600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":36753356610.6595535278,"t":1732345200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14186209504.2499809265,"t":1732348800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":23717744769.0629196167,"t":1732352400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":20413869964.8184204102,"t":1732356000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4320972424.757109642,"t":1732359600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":18316826191.0728187561,"t":1732363200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2043694719.4782700539,"t":1732366800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":40864065804.9868469238,"t":1732370400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":17614525139.4923210144,"t":1732374000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":88113153330.901550293,"t":1732377600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":204960563812.1585693359,"t":1732381200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":61153922929.310256958,"t":1732384800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":17990484213.6804504395,"t":1732388400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4927126776.2585000992,"t":1732392000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":32701573683.5097885132,"t":1732395600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":28382423227.397731781,"t":1732399200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":56273774455.2512893677,"t":1732402800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":24843305271.5154380798,"t":1732406400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9024104884.6411304474,"t":1732410000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2026333727.128660202,"t":1732413600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4114873662.0102500916,"t":1732417200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6372023322.3512201309,"t":1732420800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8067061484.125670433,"t":1732424400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3227218155.0571098328,"t":1732428000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":71509597041.3997497559,"t":1732431600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":25622696790.9595985413,"t":1732435200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":151096156129.9922790527,"t":1732438800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":230276611815.8441772461,"t":1732442400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":17305800170.9212188721,"t":1732446000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2536424999.747420311,"t":1732449600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7203030928.8044805527,"t":1732453200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":32666590520.1701278687,"t":1732456800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":41418673424.5032730103,"t":1732460400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":24685007899.4671516418,"t":1732464000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":41083177488.3441925049,"t":1732467600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":18754073924.1276817322,"t":1732471200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":51219856781.1881713867,"t":1732474800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":64072765881.2384719849,"t":1732478400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":17569966058.5412101746,"t":1732482000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2355025255.0719799995,"t":1732485600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":18146405015.0102310181,"t":1732489200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10031491625.174539566,"t":1732492800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3522468347.0261998177,"t":1732496400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2198809520.290719986,"t":1732500000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":25045719164.0495185852,"t":1732503600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":622991119.1817600727,"t":1732507200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14716192460.3699398041,"t":1732510800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":20289798566.4224815369,"t":1732514400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":118957418371.4568328857,"t":1732518000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16889207584.8683815002,"t":1732521600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1090750049.1016499996,"t":1732525200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1611323641.5266399384,"t":1732528800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":18248294421.3957290649,"t":1732532400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":32802296218.9435997009,"t":1732536000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12148855027.977640152,"t":1732539600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":92051245630.942565918,"t":1732543200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10211564644.7980995178,"t":1732546800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1732550400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16904225981.2560005188,"t":1732554000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2095052384.7514500618,"t":1732557600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8343659349.3658809662,"t":1732561200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1384907855.7883300781,"t":1732564800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":115388416411.3813323975,"t":1732568400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1732572000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":56176608988.4230270386,"t":1732575600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9462746185.2569103241,"t":1732579200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":37051963850.1811904907,"t":1732582800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":58878357.397739999,"t":1732586400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":841030790.8157099485,"t":1732590000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14913474041.9598903656,"t":1732593600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14700030193.2822399139,"t":1732597200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":18088451521.1010284424,"t":1732600800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2415638029.0060997009,"t":1732604400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8714997889.5727405548,"t":1732608000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2279962936.7322797775,"t":1732611600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10058851292.9580612183,"t":1732615200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":26833815997.8533477783,"t":1732618800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":222692055781.5991516113,"t":1732622400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":114427736999.9186248779,"t":1732626000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9770647441.1496601105,"t":1732629600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8485827125.2416191101,"t":1732633200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12953603401.8831195831,"t":1732636800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":25027011776.5919799805,"t":1732640400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":25294694143.8434906006,"t":1732644000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":91434486425.2163391113,"t":1732647600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":167108323408.7744140625,"t":1732651200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":84529653619.9647369385,"t":1732654800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":23785827349.6143417358,"t":1732658400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7342928055.5272493362,"t":1732662000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":48590058415.9267883301,"t":1732665600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5345935958.1201200485,"t":1732669200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15900430401.7070503235,"t":1732672800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":621332207.7517700195,"t":1732676400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16290605909.5920791626,"t":1732680000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10290755167.2896900177,"t":1732683600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1343194610.6063499451,"t":1732687200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1837259069.0879001617,"t":1732690800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":32841750894.4968795776,"t":1732694400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":447363815875.4047241211,"t":1732698000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":141220511625.2683105469,"t":1732701600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":24219488232.4662513733,"t":1732705200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":85620481529.7932739258,"t":1732708800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":32486264655.322807312,"t":1732712400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":32771964398.5735816956,"t":1732716000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10836159051.6785888672,"t":1732719600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":411150238445.6619262695,"t":1732723200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":82777358852.2201843262,"t":1732726800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":101048465076.2954864502,"t":1732730400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":82712807722.8944091797,"t":1732734000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":49484145816.988243103,"t":1732737600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":27041167357.1025886536,"t":1732741200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":724020141.8166799545,"t":1732744800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":23872843307.4128417969,"t":1732748400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":20569794417.1020584106,"t":1732752000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6276412457.5519895554,"t":1732755600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5925606049.1307096481,"t":1732759200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13890657966.2861480713,"t":1732762800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5965796301.3823900223,"t":1732766400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8920349665.414150238,"t":1732770000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":46113074609.0356140137,"t":1732773600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":24430140674.7838172913,"t":1732777200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1732780800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1459023683.2101399899,"t":1732784400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1760196975.7539799213,"t":1732788000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8910289289.7201499939,"t":1732791600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":29906011171.533416748,"t":1732795200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14146353894.5262775421,"t":1732798800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":21890210785.7179107666,"t":1732802400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":20169998476.5612106323,"t":1732806000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":82014133657.5223693848,"t":1732809600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":30351182379.6428604126,"t":1732813200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":21172271844.6378288269,"t":1732816800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12110177006.2214107513,"t":1732820400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3080280598.183619976,"t":1732824000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":71849728823.2513885498,"t":1732827600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6811409108.3106803894,"t":1732831200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":22118304499.7547225952,"t":1732834800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5669079353.6679096222,"t":1732838400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":183340066745.8981323242,"t":1732842000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8792389602.0655593872,"t":1732845600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11962815937.0167388916,"t":1732849200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":199383855559.4765625,"t":1732852800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":179109054716.7178649902,"t":1732856400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":17823222691.6938400269,"t":1732860000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":18561859538.8159484863,"t":1732863600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":36296126734.2007217407,"t":1732867200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":20220693423.4365577698,"t":1732870800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":122124505520.0919494629,"t":1732874400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":30700769603.5739479065,"t":1732878000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":210940732446.8207397461,"t":1732881600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":54951550014.3677062988,"t":1732885200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4778426610.004360199,"t":1732888800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1958318245478.7160644531,"t":1732892400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":44932408051.9005661011,"t":1732896000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13154742152.7726593018,"t":1732899600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":40496627006.5519714355,"t":1732903200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":178765849355.2207336426,"t":1732906800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":24774795314.293800354,"t":1732910400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":49581591095.152305603,"t":1732914000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":55992692521.1990509033,"t":1732917600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":18382164499.6790885925,"t":1732921200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":17579731552.985458374,"t":1732924800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5269011889.1596603394,"t":1732928400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":66924530.3654600009,"t":1732932000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5140706890.7819499969,"t":1732935600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":59469218102.7752761841,"t":1732939200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":26396499842.2640800476,"t":1732942800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3703714588.8435697556,"t":1732946400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5015869326.3502597809,"t":1732950000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5917138964.0509204865,"t":1732953600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":56175946351.7477264404,"t":1732957200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7462220811.9006004333,"t":1732960800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5653292131.792140007,"t":1732964400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8789130986.6883106232,"t":1732968000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":493522039980.0568847656,"t":1732971600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":49486357795.0516281128,"t":1732975200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3844463898.3791899681,"t":1732978800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3681395630.8486700058,"t":1732982400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":412926672751.1117553711,"t":1732986000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":71853540578.8941345215,"t":1732989600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3573353430.3154001236,"t":1732993200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15505068963.7277698517,"t":1732996800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":157591130312.7911987305,"t":1733000400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":29183158536.5163383484,"t":1733004000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":23973840060.387550354,"t":1733007600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":189759605593.9981079102,"t":1733011200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":45583873179.5924072266,"t":1733014800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":19679776956.9543914795,"t":1733018400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1412866488.9730000496,"t":1733022000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1733025600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":67143969973.2517242432,"t":1733029200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":564769633.9115099907,"t":1733032800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":24436073891.0971107483,"t":1733036400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":42664408624.7363815308,"t":1733040000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12213289823.8554592133,"t":1733043600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13339484574.0,"t":1733047200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4291059783.7828302383,"t":1733050800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":34538084420.6512145996,"t":1733054400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":37380420262.8873519897,"t":1733058000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6851333759.3083105087,"t":1733061600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10407414848.7449207306,"t":1733065200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":23405845864.4033279419,"t":1733068800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":151897725133.4805603027,"t":1733072400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13580846196.4831809998,"t":1733076000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16960396348.8140602112,"t":1733079600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2112697433.2817502022,"t":1733083200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6147841307.3092498779,"t":1733086800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":31342276085.7089195251,"t":1733090400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":832076453.9967600107,"t":1733094000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":42564263450.6024169922,"t":1733097600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":386375274.2877099514,"t":1733101200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":69274891996.2553405762,"t":1733104800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14854384815.2410392761,"t":1733108400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":862607740.2783000469,"t":1733112000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":19805932581.0764198303,"t":1733115600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1733119200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":33272063423.3796386719,"t":1733122800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1733126400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2902984394.7197098732,"t":1733130000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":208622403.8167400062,"t":1733133600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7203262380.7452707291,"t":1733137200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8398141972.3765392303,"t":1733140800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":37936931940.4810791016,"t":1733144400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":42878974587.8986663818,"t":1733148000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1733151600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":313684800.4488700032,"t":1733155200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":69814199342.4259490967,"t":1733158800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":696936232191.9788818359,"t":1733162400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":602170471858.4205322266,"t":1733166000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":63482009468.2668991089,"t":1733169600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9082195041.7016010284,"t":1733173200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":95576824854.5314178467,"t":1733176800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11008081347.4841403961,"t":1733180400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":41701829341.978302002,"t":1733184000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":21277810918.5463867188,"t":1733187600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6428763746.4469194412,"t":1733191200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14552899408.0,"t":1733194800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1733198400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":65615052758.7203216553,"t":1733202000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":24294185853.3069000244,"t":1733205600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":30388272320.2471809387,"t":1733209200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":52926127225.8036727905,"t":1733212800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":32498000775.435798645,"t":1733216400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":24231571931.3839302063,"t":1733220000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":60813857744.696723938,"t":1733223600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":28594612084.6181373596,"t":1733227200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":240003783462.2385559082,"t":1733230800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":79142313291.6353912354,"t":1733234400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":42640533300.8897476196,"t":1733238000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":96103441965.6308288574,"t":1733241600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":27728751729.4995002747,"t":1733245200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":19243454320.8186759949,"t":1733248800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5443719095.4988603592,"t":1733252400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":299271455180.0881347656,"t":1733256000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":46823818289.5562286377,"t":1733259600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":149805230944.0899047852,"t":1733263200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":28909372698.7472839355,"t":1733266800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":33913452997.8369750977,"t":1733270400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":30582979858.7285614014,"t":1733274000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":63630136829.9142074585,"t":1733277600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4311812333.1071491241,"t":1733281200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":57902786681.7299804688,"t":1733284800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1629056585.2776799202,"t":1733288400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12229262177.9523391724,"t":1733292000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4237951624.9195203781,"t":1733295600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":32458205181.5848083496,"t":1733299200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11794524420.6248283386,"t":1733302800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9028192019.9300193787,"t":1733306400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":222830165980.0104370117,"t":1733310000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":120792761327.6998443604,"t":1733313600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3876862017.7013201714,"t":1733317200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":41734214762.4705963135,"t":1733320800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16886982345.8788299561,"t":1733324400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":60790127318.5035858154,"t":1733328000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3816232957.4740600586,"t":1733331600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6549494645.6608104706,"t":1733335200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7717880398.9952697754,"t":1733338800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":26946556922.6928100586,"t":1733342400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15303609154.6135902405,"t":1733346000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":112266413270.0046691895,"t":1733349600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4817219814.6222391129,"t":1733353200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":432982958.5757600069,"t":1733356800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11797941017.4160995483,"t":1733360400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":59783157411.4064559937,"t":1733364000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10233598680.0414180756,"t":1733367600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":32187104455.3976593018,"t":1733371200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11609429333.5587692261,"t":1733374800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":58089416032.7475128174,"t":1733378400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8242454550.84649086,"t":1733382000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8877451212.792339325,"t":1733385600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1363883684.3182997704,"t":1733389200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":17521249988.7977790833,"t":1733392800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3603538228.8158197403,"t":1733396400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3792202735.7608399391,"t":1733400000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3603510045.8542599678,"t":1733403600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":48979643423.0168228149,"t":1733407200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4706787230.3708696365,"t":1733410800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16048682027.6263809204,"t":1733414400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":380305720.5385100245,"t":1733418000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":26681893189.7189750671,"t":1733421600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":24130345442.3101539612,"t":1733425200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8166861866.8236684799,"t":1733428800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":48237618739.010597229,"t":1733432400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":117319875671.0164642334,"t":1733436000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9446818224.1827068329,"t":1733439600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":39216274624.6298675537,"t":1733443200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":63276751580.9155044556,"t":1733446800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2022380153.2238800526,"t":1733450400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":39532969655.3764038086,"t":1733454000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13579208763.9263515472,"t":1733457600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4747867859.2846002579,"t":1733461200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10737187085.104221344,"t":1733464800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":373262296.0438799858,"t":1733468400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":17541500825.3120956421,"t":1733472000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3274308830.3640699387,"t":1733475600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1748733037.4866600037,"t":1733479200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":100000000.0,"t":1733482800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":73669705023.5190582275,"t":1733486400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":61263017274.002571106,"t":1733490000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5985946859.5821704865,"t":1733493600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":53019901003.9536743164,"t":1733497200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":30912566767.3690223694,"t":1733500800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":62305169067.6886520386,"t":1733504400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":88616745593.563583374,"t":1733508000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":180395403953.2610778809,"t":1733511600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":71835754776.7633056641,"t":1733515200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":25257098032.1972427368,"t":1733518800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":265603957063.4048156738,"t":1733522400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3079611502.2853598595,"t":1733526000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10435848787.6914291382,"t":1733529600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":50744359680.627243042,"t":1733533200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":35866717218.2921524048,"t":1733536800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13568300718.1607513428,"t":1733540400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":51009023902.3001251221,"t":1733544000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1093374689.5534899235,"t":1733547600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1733551200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2433598094.1896100044,"t":1733554800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6812506923.0966300964,"t":1733558400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1781072099.3738000393,"t":1733562000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":530072919.5281100273,"t":1733565600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1733569200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9793812580.8516693115,"t":1733572800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":19209438208.9913024902,"t":1733576400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":28484823258.9758033752,"t":1733580000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13627364731.5710105896,"t":1733583600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":81094149760.4613037109,"t":1733587200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":76422224746.3961791992,"t":1733590800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1558411463.5460000038,"t":1733594400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":35213467682.9346542358,"t":1733598000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6777790009.0481395721,"t":1733601600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":112418746559.458770752,"t":1733605200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":122784676967.0038604736,"t":1733608800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":63020799849.079498291,"t":1733612400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3818221495.6434798241,"t":1733616000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":26309176928.330039978,"t":1733619600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4410384864.9022006989,"t":1733623200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6241008444.0052194595,"t":1733626800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":58344206656.7400894165,"t":1733630400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":384458937049.6853637695,"t":1733634000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":14782135176.3696212769,"t":1733637600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":77523369501.038192749,"t":1733641200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5255206102.9830503464,"t":1733644800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":78190478605.9571075439,"t":1733648400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0,"v":115605384168.6678161621,"t":1733652000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":20569334959.5992889404,"t":1733655600}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":104148861018.3385925293,"t":1733659200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4649227632.1325302124,"t":1733662800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2194620908.404709816,"t":1733666400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":2481451912.9323997498,"t":1733670000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1073605206.539659977,"t":1733673600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11261769093.1621494293,"t":1733677200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":112428614851.1934814453,"t":1733680800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":99720113139.7601013184,"t":1733684400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3930313903.8714599609,"t":1733688000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":198578010149.5482177734,"t":1733691600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1653897269.6027200222,"t":1733695200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9440332474.2087001801,"t":1733698800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":26295325667.4406738281,"t":1733702400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10137996711.165019989,"t":1733706000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3509706366.1147603989,"t":1733709600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":26958462509.1457519531,"t":1733713200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":41793571775.1836471558,"t":1733716800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":63773855933.0080490112,"t":1733720400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":20580080798.3602714539,"t":1733724000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4327912460.8743991852,"t":1733727600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8934071853.2769699097,"t":1733731200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":59048229105.6811828613,"t":1733734800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":55836145051.6370849609,"t":1733738400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":20026430384.8585891724,"t":1733742000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11430049966.563129425,"t":1733745600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":98901217228.4066619873,"t":1733749200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":88954694461.7512359619,"t":1733752800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9312673333.7600479126,"t":1733756400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":546213907.5990099907,"t":1733760000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3874883623.7012600899,"t":1733763600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16016624635.0389976501,"t":1733767200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10291052136.1494827271,"t":1733770800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1936242071.6672201157,"t":1733774400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":67935091589.0069656372,"t":1733778000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":34602316526.2587432861,"t":1733781600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":43950720159.7630615234,"t":1733785200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":17625630099.1655197144,"t":1733788800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2721309127.4620304108,"t":1733792400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":70185844357.6604614258,"t":1733796000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":92118733329.8342590332,"t":1733799600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":49126863269.2409057617,"t":1733803200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11952901782.4420394897,"t":1733806800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12365196153.1532897949,"t":1733810400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":490689989.7012900114,"t":1733814000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":126103299590.8870544434,"t":1733817600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0,"v":77364499288.1197509766,"t":1733821200}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0,"v":221255643920.0497741699,"t":1733824800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":109689676054.3526916504,"t":1733828400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":17905822019.1026496887,"t":1733832000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":11439342827.503320694,"t":1733835600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":136822856758.0058898926,"t":1733839200}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0,"v":22264161373.6820716858,"t":1733842800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":85892801567.8792724609,"t":1733846400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":22793711000.5476455688,"t":1733850000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":12664405096.5144004822,"t":1733853600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":7251376292.7241592407,"t":1733857200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2137642703033.71484375,"t":1733860800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":491297260674.5333862305,"t":1733864400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":17013757359.1526603699,"t":1733868000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2986072552.9107599258,"t":1733871600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":4728765321.420999527,"t":1733875200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":23324421041.9157829285,"t":1733878800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":3311906202.6194906235,"t":1733882400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":13635705392.1134319305,"t":1733886000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":19160237953.2656936646,"t":1733889600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":5483629353.9748296738,"t":1733893200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":37985513956.1681060791,"t":1733896800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":34336533617.7568206787,"t":1733900400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":116515997942.7347106934,"t":1733904000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":7567113272.2072706223,"t":1733907600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":531318904.2557899952,"t":1733911200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":32583932163.5015335083,"t":1733914800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":5025564284.3957996368,"t":1733918400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":59545526302.9508743286,"t":1733922000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":20831684018.9618301392,"t":1733925600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":89797372956.5018920898,"t":1733929200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1053199795217.5241699219,"t":1733932800}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":341242010964.9705810547,"t":1733936400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":345620918683.90625,"t":1733940000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":26337450504.6094894409,"t":1733943600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13182780485.1989593506,"t":1733947200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":45814261009.5123596191,"t":1733950800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":37061242972.9005355835,"t":1733954400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":29275929788.7635498047,"t":1733958000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":171611975185.4043884277,"t":1733961600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":43197848043.3960418701,"t":1733965200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":8359900680.1453790665,"t":1733968800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":65327933250.9123840332,"t":1733972400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":64480939277.4316177368,"t":1733976000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":113003095971.2762756348,"t":1733979600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":45367468110.6708526611,"t":1733983200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":24145324247.0588111877,"t":1733986800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":30344460815.4644393921,"t":1733990400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":111636299806.7956390381,"t":1733994000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":152543040747.5930175781,"t":1733997600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16280141843.6207885742,"t":1734001200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":68403847079.3941802979,"t":1734004800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":202192530048.3793640137,"t":1734008400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":193988255980.3350524902,"t":1734012000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":274999666469.9715576172,"t":1734015600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":75945996528.6187896729,"t":1734019200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":36626860507.3679885864,"t":1734022800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":83710641014.7654266357,"t":1734026400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":83381459462.4476013184,"t":1734030000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0,"v":187332786650.6815185547,"t":1734033600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":60203878365.3824539185,"t":1734037200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2161912015.7537097931,"t":1734040800}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0,"v":491706938722.5261230469,"t":1734044400}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":120074728355.1427001953,"t":1734048000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0,"v":23668815725.214931488,"t":1734051600}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":14339684558.1725711823,"t":1734055200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0,"v":12661249783.9311218262,"t":1734058800}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":0.0,"t":1734062400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":88912401529.1608123779,"t":1734066000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":20456106652.8854293823,"t":1734069600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0,"v":119018729438.7585144043,"t":1734073200}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0,"v":7699503088.638800621,"t":1734076800}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0,"v":25450268574.1042175293,"t":1734080400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":53403166621.6786804199,"t":1734084000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":56926834931.7644348145,"t":1734087600}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":79255156027.9166107178,"t":1734091200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":27257887912.3317718506,"t":1734094800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0,"v":126117719899.1780853271,"t":1734098400}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":271381165207.3508911133,"t":1734102000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":86814355187.6172485352,"t":1734105600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1311016524.22687006,"t":1734109200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":158807450330.0227966309,"t":1734112800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":54635671549.375,"t":1734116400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":57629372715.5239028931,"t":1734120000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":93247144927.6029663086,"t":1734123600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0,"v":388779306193.2698974609,"t":1734127200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":316542797802.6790771484,"t":1734130800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":86508606894.3653564453,"t":1734134400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":84284373654.2626037598,"t":1734138000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":89463242288.2248077393,"t":1734141600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":83498942846.0179443359,"t":1734145200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":108308824386.7985992432,"t":1734148800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":78133248095.1256561279,"t":1734152400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":125565920487.9520568848,"t":1734156000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":101957303981.3500061035,"t":1734159600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":228882903247.9447021484,"t":1734163200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":82381043862.8424987793,"t":1734166800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":75736393857.3397216797,"t":1734170400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":78984626001.4460296631,"t":1734174000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":79958667895.7641601562,"t":1734177600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":82884083571.0785064697,"t":1734181200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":69300606175.0913391113,"t":1734184800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":73729226951.5149841309,"t":1734188400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":168508073030.3713989258,"t":1734192000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":136635920754.9270935059,"t":1734195600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":77553243717.155456543,"t":1734199200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":85384234739.3762054443,"t":1734202800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":41730263381.0836410522,"t":1734206400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":149452274047.671875,"t":1734210000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":89673796060.8317565918,"t":1734213600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":247968285044.8606567383,"t":1734217200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":489526541401.2155151367,"t":1734220800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":102666610878.9081573486,"t":1734224400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":15247495729.4657497406,"t":1734228000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2797761563.8091201782,"t":1734231600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":13267938697.0375995636,"t":1734235200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":4573019281.8818597794,"t":1734238800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":5472302974.0881004333,"t":1734242400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":21811962730.3128242493,"t":1734246000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":4825812500.7287302017,"t":1734249600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":45156812282.2486572266,"t":1734253200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":87086298147.8704376221,"t":1734256800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":69446832165.1056518555,"t":1734260400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":136724861691.4993133545,"t":1734264000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":83996583854.6607513428,"t":1734267600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":97812830799.8721160889,"t":1734271200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":100982985843.2213287354,"t":1734274800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":98394332791.4544219971,"t":1734278400}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0,"v":133428613364.8512878418,"t":1734282000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":185091203622.7319641113,"t":1734285600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":142903872103.0300598145,"t":1734289200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":97733546064.1275787354,"t":1734292800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":103399138490.7261047363,"t":1734296400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":40796420210.5295257568,"t":1734300000}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0,"v":295833080931.5037841797,"t":1734303600}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0,"v":6804269528.6752691269,"t":1734307200}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":172514922.0166400075,"t":1734310800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0,"v":12009941117.3967895508,"t":1734314400}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0,"v":6799459888.9946193695,"t":1734318000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":49441742969.5597076416,"t":1734321600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":5270781106.0937995911,"t":1734325200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":5000000000.0,"t":1734328800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2672893682.866230011,"t":1734332400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":8859747047.8044300079,"t":1734336000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":10501085341.8467006683,"t":1734339600}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0,"v":357170401873.2947998047,"t":1734343200}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0,"v":49351713157.3937683105,"t":1734346800}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0,"v":19470775506.2042617798,"t":1734350400}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0,"v":21536687200.1829719543,"t":1734354000}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":701529683885.5128173828,"t":1734357600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7943650140.4285402298,"t":1734361200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":208428270638.1315002441,"t":1734364800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":116115798466.4195404053,"t":1734368400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":190361937449.6522216797,"t":1734372000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":17178415705.7459869385,"t":1734375600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":81384107075.400390625,"t":1734379200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":213893260290.7538757324,"t":1734382800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":19149885614.038608551,"t":1734386400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":22207881675.7491569519,"t":1734390000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":11248055305.5249004364,"t":1734393600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0,"v":119654964909.43309021,"t":1734397200}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":113990597459.2584533691,"t":1734400800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":5668530641.0542297363,"t":1734404400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":556375689.1386899948,"t":1734408000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":22753637005.5638885498,"t":1734411600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5606311938.8472900391,"t":1734415200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4559364220.7036094666,"t":1734418800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":22398340055.5702323914,"t":1734422400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0,"v":50073069394.4434661865,"t":1734426000}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0,"v":74329560968.0910186768,"t":1734429600}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":4275867345.3983898163,"t":1734433200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0,"v":6644313746.4357709885,"t":1734436800}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":193585599352.0101623535,"t":1734440400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":14232396669.6422805786,"t":1734444000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":33285951953.1212234497,"t":1734447600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0,"v":116469687365.2755432129,"t":1734451200}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0,"v":1852930488556.8127441406,"t":1734454800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":177445344804.0928344727,"t":1734458400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":182725912614.6960449219,"t":1734462000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2189833052.8470401764,"t":1734465600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":181365586056.326385498,"t":1734469200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":42287302149.9730148315,"t":1734472800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":23444755961.0099105835,"t":1734476400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":68925985350.6725616455,"t":1734480000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":158246698594.8717651367,"t":1734483600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":4521145849.1238594055,"t":1734487200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":6209030769.2039299011,"t":1734490800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":30453619656.715637207,"t":1734494400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":23299544765.0106391907,"t":1734498000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":59316964502.6162643433,"t":1734501600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":4179230460.0657100677,"t":1734505200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":748437289.5744800568,"t":1734508800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":43539320107.1199798584,"t":1734512400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":22297719621.0000419617,"t":1734516000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2392162544.3287401199,"t":1734519600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":13755815086.4658699036,"t":1734523200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":29335176159.9310798645,"t":1734526800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":67566612340.5603790283,"t":1734530400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":134699197157.8809204102,"t":1734534000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":21576889846.7154388428,"t":1734537600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":11315501120.1017112732,"t":1734541200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":62292224940.7084121704,"t":1734544800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":45777489928.3380126953,"t":1734548400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":110211190549.6756286621,"t":1734552000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":27833464116.1330070496,"t":1734555600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":28756662494.5459747314,"t":1734559200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":18584096274.3304290771,"t":1734562800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1465463016.6377801895,"t":1734566400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":13673965278.7205600739,"t":1734570000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":26676869737.302406311,"t":1734573600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":11404127110.1807994843,"t":1734577200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":3597272166.8384699821,"t":1734580800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":7294901293.5874099731,"t":1734584400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":60312201899.9842300415,"t":1734588000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":7343864215.6347379684,"t":1734591600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2040223780.7336800098,"t":1734595200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":12111909661.7582702637,"t":1734598800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":8356180052.8172693253,"t":1734602400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":5195165494.8341999054,"t":1734606000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":75048791459.8452758789,"t":1734609600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":3493941587.9062199593,"t":1734613200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":281553709241.6926269531,"t":1734616800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":228619129498.1640930176,"t":1734620400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":16262637881.4974880219,"t":1734624000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":26763091849.0244903564,"t":1734627600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":16316840129.0168819427,"t":1734631200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":27576750394.9245872498,"t":1734634800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":13222341266.9385910034,"t":1734638400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":33598521685.5337219238,"t":1734642000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":102755856975.0874633789,"t":1734645600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":9346511159.8131484985,"t":1734649200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":69751889859.2089233398,"t":1734652800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":3558507315.8985395432,"t":1734656400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":7001872710.6358909607,"t":1734660000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":3738920910.1724996567,"t":1734663600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":15969592640.9339199066,"t":1734667200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":4002271515.3835201263,"t":1734670800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":280281072698.0786132812,"t":1734674400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":80893671325.8635253906,"t":1734678000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":49983712323.0643692017,"t":1734681600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":60952142829.5768966675,"t":1734685200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":24345674777.5664215088,"t":1734688800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":14151000684.2300624847,"t":1734692400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":74630962860.5058288574,"t":1734696000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":43486156268.1224746704,"t":1734699600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":12207284861.4081802368,"t":1734703200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":12418230417.706609726,"t":1734706800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":21699742827.1812362671,"t":1734710400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":19381967144.5573883057,"t":1734714000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":100467019289.7504730225,"t":1734717600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":61120755565.3089523315,"t":1734721200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":370933039866.4415893555,"t":1734724800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":17223790988.2061805725,"t":1734728400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2906797600.5852203369,"t":1734732000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":323188658527.0410766602,"t":1734735600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":12121006444.6985607147,"t":1734739200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":9088179095.0007896423,"t":1734742800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":10797664244.902141571,"t":1734746400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":285210643.8278399706,"t":1734750000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":26291419005.412727356,"t":1734753600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":6039875249.9857902527,"t":1734757200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":34530919253.5552215576,"t":1734760800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":11266495570.1344814301,"t":1734764400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":5934879439.6495304108,"t":1734768000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":9553659898.3718719482,"t":1734771600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":10878967234.865530014,"t":1734775200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":271089568524.174407959,"t":1734778800}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0,"v":7498060695.9872512817,"t":1734782400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":7808167223.4129705429,"t":1734786000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":14345938642.6051597595,"t":1734789600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":593587030.7826299667,"t":1734793200}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0,"v":132379927241.1553649902,"t":1734796800}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0,"v":20191226221.0202522278,"t":1734800400}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0,"v":3675606765.6184601784,"t":1734804000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":14648838830.0187168121,"t":1734807600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":3793379109.983520031,"t":1734811200}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0,"v":9712634621.5379581451,"t":1734814800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":17885411911.2147369385,"t":1734818400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":13061812380.8705806732,"t":1734822000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":11541336647.2874908447,"t":1734825600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":15304109214.2000808716,"t":1734829200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":3127046088.1544699669,"t":1734832800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":19258885826.079208374,"t":1734836400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":16079502627.9780883789,"t":1734840000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":17197108878.776260376,"t":1734843600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":45399061985.4899673462,"t":1734847200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":106274605660.3941040039,"t":1734850800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":23306696083.4711685181,"t":1734854400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":89452026000.2996520996,"t":1734858000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":200342352729.9467163086,"t":1734861600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":7061904024.7570495605,"t":1734865200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1454717806.3678500652,"t":1734868800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":43122073115.9203262329,"t":1734872400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":36705671677.0541381836,"t":1734876000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":35961895086.8071899414,"t":1734879600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2926063912.4754500389,"t":1734883200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":60290786219.6364746094,"t":1734886800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":516921366.2714999914,"t":1734890400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":20664973048.6907577515,"t":1734894000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":57627169279.0401077271,"t":1734897600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":3526879450.599750042,"t":1734901200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":13826351050.7644119263,"t":1734904800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":884168450.218870163,"t":1734908400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":18078872225.3906288147,"t":1734912000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":13888186670.7442970276,"t":1734915600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":7666000271.8883800507,"t":1734919200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":27749946151.4850921631,"t":1734922800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":4720746705.64564991,"t":1734926400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":172775456319.1394958496,"t":1734930000}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0,"v":4848791557.4866399765,"t":1734933600}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0,"v":2038013994.0342600346,"t":1734937200}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0,"v":15036476051.6382484436,"t":1734940800}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0,"v":22779563341.7376823425,"t":1734944400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":607796604.763100028,"t":1734948000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":21271208046.2360191345,"t":1734951600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1734955200}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0,"v":5782888073.108379364,"t":1734958800}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0,"v":80591771101.1744384766,"t":1734962400}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0,"v":15412147593.8992805481,"t":1734966000}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":175482313292.2098083496,"t":1734969600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":20562812843.8707809448,"t":1734973200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":11722284197.0452613831,"t":1734976800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":9018639414.1087188721,"t":1734980400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":3667841060.7463002205,"t":1734984000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":15344559914.6792392731,"t":1734987600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":4034375234.3306903839,"t":1734991200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":978984020.2118799686,"t":1734994800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":2008371064.7954998016,"t":1734998400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":14064880502.258600235,"t":1735002000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":7858590605.7573699951,"t":1735005600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":8349198257.8686008453,"t":1735009200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2557157239.7163200378,"t":1735012800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0,"v":143155124465.2654724121,"t":1735016400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":3634164584.1496801376,"t":1735020000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1182564935.9370400906,"t":1735023600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2702485004.5480599403,"t":1735027200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2576009252.2398700714,"t":1735030800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":4355809440.305059433,"t":1735034400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":692407800.6035300493,"t":1735038000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":6631375450.994099617,"t":1735041600}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0,"v":5246982381.7407207489,"t":1735045200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":30683150886.8374786377,"t":1735048800}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0,"v":44839835791.0050888062,"t":1735052400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":17034516264.5876598358,"t":1735056000}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0,"v":130512714824.2398071289,"t":1735059600}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":22159449886.6373291016,"t":1735063200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":2550793022.8343601227,"t":1735066800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0,"v":2445620104.4277000427,"t":1735070400}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0,"v":1629662161.3861000538,"t":1735074000}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0,"v":1032523045.0636399984,"t":1735077600}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0,"v":1289538324.0480799675,"t":1735081200}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":4934301941.9057998657,"t":1735084800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0,"v":5577318797.0673799515,"t":1735088400}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0,"v":1868972265.1912200451,"t":1735092000}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":27255025294.1715660095,"t":1735095600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0,"v":6357128446.4657497406,"t":1735099200}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":20724121628.5131378174,"t":1735102800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":10891796006.6209716797,"t":1735106400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":4125607723.1035704613,"t":1735110000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":4663436861.7921504974,"t":1735113600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":0.0,"t":1735117200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":9055586503.1087303162,"t":1735120800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":2031145682.70216012,"t":1735124400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":21493525772.9583816528,"t":1735128000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":12466175948.6056499481,"t":1735131600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0,"v":48764120404.4184799194,"t":1735135200}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":83152031249.2829742432,"t":1735138800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1735142400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1534587779.8965201378,"t":1735146000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3907904907.2793798447,"t":1735149600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2183365205.7736101151,"t":1735153200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3602100865.2428297997,"t":1735156800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15393443996.6174812317,"t":1735160400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1735164000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2271817302.512239933,"t":1735167600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11219775716.8058300018,"t":1735171200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":41433907688.3069000244,"t":1735174800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":64416018733.609413147,"t":1735178400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":1661186845.4077999592,"t":1735182000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":1012836988.4766000509,"t":1735185600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":2457528554.4328699112,"t":1735189200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":1998601221.8871998787,"t":1735192800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":197317981.8890900016,"t":1735196400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":347631839679.8129272461,"t":1735200000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1735203600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1735207200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":17231985715.709980011,"t":1735210800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1845660327.9070999622,"t":1735214400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":821160943.6174401045,"t":1735218000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":55954119974.8359527588,"t":1735221600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7576347459.5368003845,"t":1735225200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3774144460.7302498817,"t":1735228800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":39645446878.2057571411,"t":1735232400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":58495239794.2578887939,"t":1735236000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":29198648860.3237190247,"t":1735239600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8738282302.1358795166,"t":1735243200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":117588254719.2106170654,"t":1735246800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6031039870.2784204483,"t":1735250400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1735254000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":23592659684.4742202759,"t":1735257600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2503990789.4184503555,"t":1735261200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":19999924205.2771759033,"t":1735264800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":131817991.7939399928,"t":1735268400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":257344532400.0343017578,"t":1735272000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2329965455.3132200241,"t":1735275600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2255469938.4387798309,"t":1735279200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":97124699290.3972320557,"t":1735282800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":59896782082.0179367065,"t":1735286400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":53856828214.1238174438,"t":1735290000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":43085321589.179107666,"t":1735293600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7588641566.4482898712,"t":1735297200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":22884270705.1732788086,"t":1735300800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":43937692974.2105484009,"t":1735304400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":54839195754.5162124634,"t":1735308000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10064091707.0529594421,"t":1735311600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7681485959.9372701645,"t":1735315200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":90631619744.4581604004,"t":1735318800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":61828821671.9015045166,"t":1735322400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":31017719498.1552009583,"t":1735326000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":35693783659.2256088257,"t":1735329600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":28139796890.5798797607,"t":1735333200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":26324654295.5616378784,"t":1735336800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1677738571.4114398956,"t":1735340400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":876641984.2828600407,"t":1735344000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1735347600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":18666596553.7924385071,"t":1735351200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3414110802.1049308777,"t":1735354800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16839167271.9758205414,"t":1735358400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15739991895.1257190704,"t":1735362000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5358353315.4353303909,"t":1735365600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2638809168.4639601707,"t":1735369200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":32606546329.733581543,"t":1735372800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":349690223.8486700058,"t":1735376400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1173406998.8671000004,"t":1735380000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3536004697.0135297775,"t":1735383600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":72928164104.854019165,"t":1735387200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":110640047938.265838623,"t":1735390800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10382372412.9189300537,"t":1735394400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14367110739.7585411072,"t":1735398000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12465458185.2496109009,"t":1735401600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5330191264.2146883011,"t":1735405200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2195874937.1978702545,"t":1735408800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":22643183.9322299995,"t":1735412400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10241076396.0358600616,"t":1735416000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2166478253.2805099487,"t":1735419600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8606586343.9230194092,"t":1735423200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15886479304.0105705261,"t":1735426800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7403281750.9031105042,"t":1735430400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1333342920.6118700504,"t":1735434000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":55944458036.9883422852,"t":1735437600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12764546868.3266201019,"t":1735441200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5810774694.1965799332,"t":1728244800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11942414102.4751091003,"t":1728248400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":215925034.2803499997,"t":1728252000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16607976.6822299995,"t":1728255600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12696883867.2809410095,"t":1728259200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2001275264.4324100018,"t":1728262800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7435592360.1903800964,"t":1728266400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3648427868.9289603233,"t":1728270000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1728273600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6042060062.0291500092,"t":1728277200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12392132099.007850647,"t":1728280800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5177258792.5117197037,"t":1728284400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11100571.4157299995,"t":1728288000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4066102368.2098999023,"t":1728291600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8299846125.4498996735,"t":1728295200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1728298800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12920070525.4472999573,"t":1728302400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1680944745.7727499008,"t":1728306000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7185360457.5266189575,"t":1728309600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":173953525020.7381896973,"t":1728313200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":202658657661.4757080078,"t":1728316800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":27447727824.5351028442,"t":1728320400}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":119558327665.0813293457,"t":1728324000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4302966559.3632993698,"t":1728327600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":52013599538.398475647,"t":1728331200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":81525764506.9171447754,"t":1728334800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":74261805.620539993,"t":1728338400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":950000000.0,"t":1728342000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14173540537.2611503601,"t":1728345600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9707125166.7062091827,"t":1728349200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5852245176.5245304108,"t":1728352800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":56783147161.9889450073,"t":1728356400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11683862187.5104007721,"t":1728360000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16558157403.7098693848,"t":1728363600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":49703825694.6703033447,"t":1728367200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":488841958.9670699835,"t":1728370800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8254192532.2619895935,"t":1728374400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1728378000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":17397795403.7512283325,"t":1728381600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":36999150643.5252227783,"t":1728385200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15711823178.7965297699,"t":1728388800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2500000000.0,"t":1728392400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":87236768990.0896606445,"t":1728396000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":170858175891.7109375,"t":1728399600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":22866423430.5847091675,"t":1728403200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15100229175.5746803284,"t":1728406800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10515951075.6976490021,"t":1728410400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1616391112.8745100498,"t":1728414000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":468021970.1259800196,"t":1728417600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":55736557366.4136276245,"t":1728421200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":21869465307.3284034729,"t":1728424800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":134446581114.0455322266,"t":1728428400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10396259232.1300888062,"t":1728432000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8332546493.261300087,"t":1728435600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6541724654.3689804077,"t":1728439200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4094274496.1160802841,"t":1728442800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4430028286.9016199112,"t":1728446400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":26613661144.4978752136,"t":1728450000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":100774516871.5257873535,"t":1728453600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":156275964463.8976135254,"t":1728457200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":100034872319.47315979,"t":1728460800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":90872703387.9153900146,"t":1728464400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4110872292.1675105095,"t":1728468000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7775852668.5488395691,"t":1728471600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":35216809151.4835357666,"t":1728475200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1043015903.9997799397,"t":1728478800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":26658876150.4008216858,"t":1728482400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":52204725071.6855621338,"t":1728486000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":26545164911.3227081299,"t":1728489600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":25623525031.1000709534,"t":1728493200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":41608033103.6166610718,"t":1728496800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2076974380.5077500343,"t":1728500400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":846618969.2720299959,"t":1728504000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":94445868.6157999933,"t":1728507600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3419245955.9912800789,"t":1728511200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2080000000.0,"t":1728514800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":453109175.4826800227,"t":1728518400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":858618408.7477099895,"t":1728522000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4364850782.4273204803,"t":1728525600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5170739006.4194698334,"t":1728529200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":70463818101.8065948486,"t":1728532800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6279231979.6067399979,"t":1728536400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":956825927.6010199785,"t":1728540000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13026405790.2113113403,"t":1728543600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":29631729529.2059402466,"t":1728547200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16692151241.3465003967,"t":1728550800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":24961887498.04164505,"t":1728554400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7271517944.2691602707,"t":1728558000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":47553165921.0092544556,"t":1728561600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":109402602760.6119842529,"t":1728565200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6146537254.0968399048,"t":1728568800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":18310966385.2888221741,"t":1728572400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13426798234.0788516998,"t":1728576000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":39821223990.0380477905,"t":1728579600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10497796708.3161201477,"t":1728583200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2307767939.1085300446,"t":1728586800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":356677380735.0742797852,"t":1728590400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1980855412.7021400928,"t":1728594000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":108019697715.9461975098,"t":1728597600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":38162365135.4117584229,"t":1728601200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":317820057.2233400345,"t":1728604800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1903109176.2743000984,"t":1728608400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":41807848517.7971954346,"t":1728612000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1296804530.4333500862,"t":1728615600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":25664128794.0106582642,"t":1728619200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":726829409.3050199747,"t":1728622800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14571540799.6886997223,"t":1728626400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":240408208839.5289306641,"t":1728630000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":27596934287.5341339111,"t":1728633600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3258752674.3793997765,"t":1728637200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8311259228.4569997787,"t":1728640800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":43287728104.8986587524,"t":1728644400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15238500237.4149971008,"t":1728648000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":64667074466.1878662109,"t":1728651600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12355644714.8522167206,"t":1728655200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7748429912.3253087997,"t":1728658800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":185975801808.6454467773,"t":1728662400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":76670873427.7677612305,"t":1728666000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8260874199.4264507294,"t":1728669600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":143293021100.4311828613,"t":1728673200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":529391922.7897599936,"t":1728676800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":30841903607.226600647,"t":1728680400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":25465893805.8289718628,"t":1728684000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4118898176.8168401718,"t":1728687600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3510901653.44272995,"t":1728691200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3540777730.083920002,"t":1728694800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":145869130.9641299844,"t":1728698400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":776814238.9530700445,"t":1728702000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4089932086.6870098114,"t":1728705600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3397284588.0002999306,"t":1728709200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":56712013.6956700012,"t":1728712800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15649056793.2843112946,"t":1728716400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15933392738.9184112549,"t":1728720000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3395171809.6671500206,"t":1728723600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":29172293.4495600015,"t":1728727200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2276025275.2111201286,"t":1728730800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":104798263431.2100372314,"t":1728734400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6020340666.0768499374,"t":1728738000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1728741600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1263319377.1071898937,"t":1728745200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":22283362579.5952186584,"t":1728748800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2025146893.8269000053,"t":1728752400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":82738265508.1674957275,"t":1728756000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":967553555.6616699696,"t":1728759600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3756043055.1744699478,"t":1728763200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1784057798.5536401272,"t":1728766800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":80888518056.0270996094,"t":1728770400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13300218954.0764904022,"t":1728774000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7282990136.1719799042,"t":1728777600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":23050125400.0405273438,"t":1728781200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8447319824.5545196533,"t":1728784800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":41659460409.8279647827,"t":1728788400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14496105902.0633811951,"t":1728792000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9438984755.2221794128,"t":1728795600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":195325049.7035399973,"t":1728799200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":534371322.5814800262,"t":1728802800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":26883053035.0332946777,"t":1728806400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12292795858.2415504456,"t":1728810000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4428151587.6773700714,"t":1728813600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1689359455.725579977,"t":1728817200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":403458018866.4343261719,"t":1728820800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":45626295130.3281936646,"t":1728824400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":77889931.6684899926,"t":1728828000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":106938666677.9835357666,"t":1728831600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6601607293.2287998199,"t":1728835200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3158380910.477519989,"t":1728838800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1007823117.8615999222,"t":1728842400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3046593622.4353504181,"t":1728846000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":28392315653.2036056519,"t":1728849600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1857216887.7777299881,"t":1728853200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":105061581815.2757720947,"t":1728856800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":191706530.9488199949,"t":1728860400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":42252367132.357925415,"t":1728864000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5596274447.1158599854,"t":1728867600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4352805916.548500061,"t":1728871200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":258112792163.9157714844,"t":1728874800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":52620013795.808013916,"t":1728878400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":29646416850.8652496338,"t":1728882000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":44517241305.0892944336,"t":1728885600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2894163276.8008799553,"t":1728889200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":104163651.2758100033,"t":1728892800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4296118004.4680700302,"t":1728896400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4944285144.6144104004,"t":1728900000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7466712178.5629701614,"t":1728903600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":21909815263.337562561,"t":1728907200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1491645267.0964398384,"t":1728910800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":24096910884.4190597534,"t":1728914400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":80189681267.939956665,"t":1728918000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":39253016261.8551940918,"t":1728921600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":29613706990.710319519,"t":1728925200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9083000737.5072593689,"t":1728928800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":21044544866.3134155273,"t":1728932400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":22158525033.8756065369,"t":1728936000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1173540133.1712799072,"t":1728939600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1276982150.3462400436,"t":1728943200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14017157869.2209014893,"t":1728946800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2314926808.6318397522,"t":1728950400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4023468056.019109726,"t":1728954000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":76610228340.2872009277,"t":1728957600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":739241737.661550045,"t":1728961200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16372126519.6417808533,"t":1728964800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":18738313820.7687301636,"t":1728968400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":65678571050.0942993164,"t":1728972000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4100234473.914730072,"t":1728975600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":22528250573.2750968933,"t":1728979200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11294885179.5510292053,"t":1728982800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":77879658588.2420501709,"t":1728986400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15328670616.1644973755,"t":1728990000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":33753058497.9904632568,"t":1728993600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2563162897.5212202072,"t":1728997200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":48226437876.6012420654,"t":1729000800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3523979709.5592098236,"t":1729004400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":37233349766.9033813477,"t":1729008000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7072996877.415430069,"t":1729011600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13196488994.3719100952,"t":1729015200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15732549253.8997497559,"t":1729018800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10927491627.6152706146,"t":1729022400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1729026000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2092378279.5281198025,"t":1729029600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1832257375.5491600037,"t":1729033200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7135959314.8165798187,"t":1729036800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":353407393.0913400054,"t":1729040400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5652460947.8110294342,"t":1729044000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1729047600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1729051200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":17913947532.5970306396,"t":1729054800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6678879566.4662599564,"t":1729058400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":293443148977.7783813477,"t":1729062000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":22172420710.4894714355,"t":1729065600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14801236136.1813087463,"t":1729069200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":25668955932.9268226624,"t":1729072800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":51635516600.3681030273,"t":1729076400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14763593450.6863079071,"t":1729080000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":22070041991.0388298035,"t":1729083600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1329411210.733520031,"t":1729087200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":700000000.0,"t":1729090800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":71336634070.7001647949,"t":1729094400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":30826149149.8918190002,"t":1729098000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1773164007.8478095531,"t":1729101600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":17695023423.4209899902,"t":1729105200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":57347995662.2753601074,"t":1729108800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7565112879.2843112946,"t":1729112400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4465444877.9961805344,"t":1729116000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":46239507210.4498062134,"t":1729119600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":109683111172.8745727539,"t":1729123200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":17049532643.223077774,"t":1729126800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":151344954.8863199949,"t":1729130400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":596143169.0487500429,"t":1729134000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":71449950292.5516052246,"t":1729137600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":58304387031.7449493408,"t":1729141200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16221976528.5871696472,"t":1729144800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":29722777409.4230270386,"t":1729148400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":54038143169.4140167236,"t":1729152000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":157642229211.4284667969,"t":1729155600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4729025143.0808391571,"t":1729159200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2085733527.5966901779,"t":1729162800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9091266198.2726688385,"t":1729166400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12131356026.3176288605,"t":1729170000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1729173600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3061799380.8596100807,"t":1729177200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":290476904.4401999712,"t":1729180800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1046338196.9631400108,"t":1729184400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":979984551.0490399599,"t":1729188000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":695709322.5461199284,"t":1729191600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":448564840.0113400221,"t":1729195200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":200000000.0,"t":1729198800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4503696427.1810503006,"t":1729202400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6624509250.2192401886,"t":1729206000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":179908730.1992900074,"t":1729209600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14580791629.0457305908,"t":1729213200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6669753458.5426397324,"t":1729216800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10463621121.9149303436,"t":1729220400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":91234544.0,"t":1729224000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3214253715.1747298241,"t":1729227600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1729231200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4078781847.8211097717,"t":1729234800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7215415007.5500297546,"t":1729238400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12762752110.9198207855,"t":1729242000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":796481790.3365399837,"t":1729245600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":206000000.0,"t":1729249200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2550865321.2284002304,"t":1729252800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":157955172.8353099823,"t":1729256400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3468997405.0777397156,"t":1729260000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":652319407.9768600464,"t":1729263600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10303714189.9616107941,"t":1729267200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1897290825.1549100876,"t":1729270800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3258496902.8926100731,"t":1729274400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9587205812.2617683411,"t":1729278000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":22656153550.085559845,"t":1729281600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":40928399146.0398635864,"t":1729285200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5832089717.7867307663,"t":1729288800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":350010987.498480022,"t":1729292400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1729296000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":84100266.1569200009,"t":1729299600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":67597531422.1008605957,"t":1729303200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5423723068.6585512161,"t":1729306800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1729310400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9879371370.744600296,"t":1729314000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1729317600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7855536182.9106998444,"t":1729321200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":328867522.6214100122,"t":1729324800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":174685000.6765300035,"t":1729328400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1715364585.1562099457,"t":1729332000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9902214324.1788902283,"t":1729335600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5146866968.4031095505,"t":1729339200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2225871927.0115199089,"t":1729342800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":800000000.0,"t":1729346400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4833083615.3150596619,"t":1729350000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11272800704.9765796661,"t":1729353600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2079953849.9568600655,"t":1729357200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":21969599033.0503196716,"t":1729360800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":29505897378.9075660706,"t":1729364400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14981268184.6980400085,"t":1729368000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":561011154.7484600544,"t":1729371600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1729375200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":516319406.8863599896,"t":1729378800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":251851851.8333300054,"t":1729382400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6657829930.0046596527,"t":1729386000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2982276163.2372598648,"t":1729389600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1729393200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7637245858.8544998169,"t":1729396800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1076739294.4124801159,"t":1729400400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15090677405.8655109406,"t":1729404000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1729407600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":30744195885.3633575439,"t":1729411200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":23951958524.8249664307,"t":1729414800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":82507983952.5460968018,"t":1729418400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":320229077.0452499986,"t":1729422000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":28481674398.5323295593,"t":1729425600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2740864972.6687803268,"t":1729429200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8228681665.7773389816,"t":1729432800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8122651194.6215906143,"t":1729436400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16720143455.8843193054,"t":1729440000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":541714980.61650002,"t":1729443600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":27507512213.3217048645,"t":1729447200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9278698720.1639308929,"t":1729450800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1251882685.6626000404,"t":1729454400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5018552627.4491100311,"t":1729458000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6074028892.9243011475,"t":1729461600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":281440271924.0099487305,"t":1729465200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12177790283.4448890686,"t":1729468800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1722149870791.6071777344,"t":1729472400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6089619236704.0146484375,"t":1729476000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":797144939939.4365234375,"t":1729479600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":602993018720.3625488281,"t":1729483200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":133128592908.1121673584,"t":1729486800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":496796570643.9899902344,"t":1729490400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":96348073041.9315490723,"t":1729494000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":66489729296.8564376831,"t":1729497600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":32377985166.6337928772,"t":1729501200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":67621774272.629776001,"t":1729504800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":196933211292.1153564453,"t":1729508400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":33878587787.8153572083,"t":1729512000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16796304022.79845047,"t":1729515600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":62528669864.7944335938,"t":1729519200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":183912345135.7064208984,"t":1729522800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":19593652071.431098938,"t":1729526400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":31335002121.1017494202,"t":1729530000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7412013342.7072105408,"t":1729533600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":23132396616.2213516235,"t":1729537200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":38271551163.3406600952,"t":1729540800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12199627063.8006401062,"t":1729544400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":106596492813.790802002,"t":1729548000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":19256188036.7629699707,"t":1729551600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8087095127.6657295227,"t":1729555200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14939957603.0363998413,"t":1729558800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":129432667956.1007843018,"t":1729562400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":20569686011.5530776978,"t":1729566000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":30859168735.1652984619,"t":1729569600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":22170804631.0699691772,"t":1729573200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":157064190.0522400141,"t":1729576800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9851640402.9814395905,"t":1729580400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1729584000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8213532086.7026996613,"t":1729587600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":331851917649.4289550781,"t":1729591200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":51021304516.6710739136,"t":1729594800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":77031925976.6132049561,"t":1729598400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":95774284939.7904052734,"t":1729602000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":59099935408.9896392822,"t":1729605600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":56340252481.8854675293,"t":1729609200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1806406712.0818600655,"t":1729612800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12463185127.1707611084,"t":1729616400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7209489852.758649826,"t":1729620000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4878444403.7257604599,"t":1729623600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7013854882.3471899033,"t":1729627200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4276142103.6401200294,"t":1729630800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":25245379445.7594795227,"t":1729634400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":331063782.8816300035,"t":1729638000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":790768701.6353999376,"t":1729641600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":591733803.7293299437,"t":1729645200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":172727272.7272700071,"t":1729648800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8000000000.0,"t":1729652400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5554689059.0662298203,"t":1729656000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":722952900.7443499565,"t":1729659600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":216995943616.2575683594,"t":1729663200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":77521977803.0332641602,"t":1729666800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1729670400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":17982237908.3056411743,"t":1729674000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1729677600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3426984844.4953699112,"t":1729681200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":58168371219.8178710938,"t":1729684800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":43214608342.6834030151,"t":1729688400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":43583897482.7804718018,"t":1729692000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7301322927.22108078,"t":1729695600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":21821923660.4576072693,"t":1729699200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1105061390.9336099625,"t":1729702800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":75926942871.3522796631,"t":1729706400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":20239389179.2698097229,"t":1729710000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":27524279208.3611221313,"t":1729713600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12130612179.2757091522,"t":1729717200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3357663438.4126400948,"t":1729720800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":21320886188.8803787231,"t":1729724400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1373324803.2892599106,"t":1729728000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7762371177.8692998886,"t":1729731600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6863118497.6919307709,"t":1729735200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16346215926.7654399872,"t":1729738800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14720796218.6174907684,"t":1729742400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":83326850579.4382629395,"t":1729746000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16612559601.1182899475,"t":1729749600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":244425695.7664699852,"t":1729753200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":94432434435.4305419922,"t":1729756800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1729760400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":24265547841.2693939209,"t":1729764000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6581860999.5096797943,"t":1729767600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3038273512.2101597786,"t":1729771200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9913023283.6971302032,"t":1729774800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13416737580.1529884338,"t":1729778400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14755135938.4898300171,"t":1729782000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":224109186397.513458252,"t":1729785600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1320609742.3673100471,"t":1729789200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":34931408867.0970687866,"t":1729792800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6658990944.9711303711,"t":1729796400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2816163366.6173000336,"t":1729800000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":273786137445.3865966797,"t":1729803600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5724018468.3321199417,"t":1729807200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":21045905514.1028709412,"t":1729810800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6230261812.179400444,"t":1729814400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":395936773.1083899736,"t":1729818000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":35191763583.1606216431,"t":1729821600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":36422180286.0363311768,"t":1729825200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":433416273.3766300082,"t":1729828800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14138291.2886999995,"t":1729832400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2307714825.4340100288,"t":1729836000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3474989516.6442599297,"t":1729839600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4460349030.080909729,"t":1729843200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":182256948.7660500109,"t":1729846800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12375302801.9894504547,"t":1729850400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1033743751.8122498989,"t":1729854000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8300109035.6688098907,"t":1729857600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":35096033602.8799591064,"t":1729861200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":27676180920.8010101318,"t":1729864800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":148004872.6105599999,"t":1729868400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":139630133088.0845336914,"t":1729872000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5409217650.2048692703,"t":1729875600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8283308404.2916202545,"t":1729879200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13910415201.9832000732,"t":1729882800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":35871691364.4021530151,"t":1729886400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3001466306.3049201965,"t":1729890000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1621260950.8169198036,"t":1729893600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":93642389198.5205688477,"t":1729897200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12861303570.2036495209,"t":1729900800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":118321033787.3199920654,"t":1729904400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":18245680743.9154586792,"t":1729908000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":516480342873.9118652344,"t":1729911600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14594153025.3854694366,"t":1729915200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":118789468578.1966552734,"t":1729918800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":591745622.3213000298,"t":1729922400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":912628912.1781899929,"t":1729926000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8197513842.0635795593,"t":1729929600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":37983455673.9772338867,"t":1729933200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":46511884182.7683029175,"t":1729936800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4525052691.404129982,"t":1729940400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":21103377332.2209701538,"t":1729944000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":21631857486.4828186035,"t":1729947600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5598924091.7641601562,"t":1729951200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6150000000.0,"t":1729954800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":26028369953.9940490723,"t":1729958400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6723297895.3334102631,"t":1729962000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4786242920.1750001907,"t":1729965600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":23330556364.1618804932,"t":1729969200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4000000000.0,"t":1729972800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5598441012.5594005585,"t":1729976400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5220889950.4550790787,"t":1729980000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10600550313.0698299408,"t":1729983600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2222571551.0434398651,"t":1729987200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":30110337934.8977890015,"t":1729990800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13885748264.3868789673,"t":1729994400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":29454934735.1159324646,"t":1729998000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4925616411.4245996475,"t":1730001600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":148724874.6382800043,"t":1730005200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":518296520.1000699997,"t":1730008800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":19789684893.7038116455,"t":1730012400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":38129050291.1277084351,"t":1730016000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":34227697243.8074188232,"t":1730019600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3601223899.7756199837,"t":1730023200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5331523052.5607299805,"t":1730026800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4605971661.6995792389,"t":1730030400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1730034000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":30914965095.3605461121,"t":1730037600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15234107376.4567203522,"t":1730041200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2448283164.0730400085,"t":1730044800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":124870951983.5481567383,"t":1730048400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6312171932.1819095612,"t":1730052000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16643849589.9846496582,"t":1730055600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":270030833448.1228637695,"t":1730059200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6919800472.1853199005,"t":1730062800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":17279924962.0860290527,"t":1730066400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":20822909818.2849731445,"t":1730070000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":18072160817.6856994629,"t":1730073600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":47768107349.5096282959,"t":1730077200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":64079691477.5362243652,"t":1730080800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":176876003407.947845459,"t":1730084400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":23489613693.9149780273,"t":1730088000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":57495848102.1429214478,"t":1730091600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2687172657.404229641,"t":1730095200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6870135549.2723093033,"t":1730098800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9991194626.3968906403,"t":1730102400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7751389813.8948802948,"t":1730106000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2347332188.3099398613,"t":1730109600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6051782986.0706005096,"t":1730113200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9216574357.3078594208,"t":1730116800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":128621750.0271500051,"t":1730120400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12861159559.2038002014,"t":1730124000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2366134878.6274700165,"t":1730127600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":104535717908.0697784424,"t":1730131200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6078224611.7927999496,"t":1730134800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":24060554498.7878494263,"t":1730138400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1730142000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":27406066345.4852333069,"t":1730145600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12144942059.1489105225,"t":1730149200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9230040574.0482692719,"t":1730152800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9364170516.8047294617,"t":1730156400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":705151099.2922699451,"t":1730160000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":960384293.0915400982,"t":1730163600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8421926616.020939827,"t":1730167200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":38974637490.7219848633,"t":1730170800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5318735100.6416702271,"t":1730174400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3790190514.1994900703,"t":1730178000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8503742292.1304798126,"t":1730181600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8455203851.2426700592,"t":1730185200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2002248972.275480032,"t":1730188800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":298685934.3266999722,"t":1730192400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5731633030.564330101,"t":1730196000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":110196970.5855399966,"t":1730199600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4231727547.4300999641,"t":1730203200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":59211291207.7689361572,"t":1730206800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16302613433.5924301147,"t":1730210400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2336132432.4082899094,"t":1730214000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":516410316.7140300274,"t":1730217600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":41374445175.6666641235,"t":1730221200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":475340265.2942700386,"t":1730224800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14325538232.2776107788,"t":1730228400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6397163753.4782600403,"t":1730232000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":26591341517.4221725464,"t":1730235600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13867251032.8384513855,"t":1730239200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13951436594.0133094788,"t":1730242800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4442451860.927570343,"t":1730246400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":20433476984.4474601746,"t":1730250000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":18340045985.6326713562,"t":1730253600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1600000000.0,"t":1730257200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2854886965.0211501122,"t":1730260800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2500000000.0,"t":1730264400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":42554814416.6999740601,"t":1730268000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1730271600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7158871454.9808797836,"t":1730275200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":26614459018.3647003174,"t":1730278800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10725459305.2785701752,"t":1730282400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2603704092.3839597702,"t":1730286000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9017223976.9514007568,"t":1730289600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1730293200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1730296800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":23016179597.6216201782,"t":1730300400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6068232566.9017105103,"t":1730304000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14882705032.1038913727,"t":1730307600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10345589498.8877105713,"t":1730311200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7778036228.289059639,"t":1730314800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":30008806203.7930107117,"t":1730318400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5483330861.4148292542,"t":1730322000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":746790959.0520200729,"t":1730325600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":20644893512.4108810425,"t":1730329200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":627149807.1318500042,"t":1730332800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2816827983.2936601639,"t":1730336400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4500000000.0,"t":1730340000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":25000000000.0,"t":1730343600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1210379561.6729300022,"t":1730347200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":19274116390.9345817566,"t":1730350800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5007000000.0,"t":1730354400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5665301196.8261404037,"t":1730358000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1730361600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":95868958960.0092773438,"t":1730365200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1730368800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":40688514861.8939590454,"t":1730372400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":21633894362.3455886841,"t":1730376000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":92418057439.512588501,"t":1730379600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4168547028.7555599213,"t":1730383200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6482322154.5109901428,"t":1730386800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":155791970.1128199995,"t":1730390400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6564916080.7262096405,"t":1730394000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1081158552.1780500412,"t":1730397600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10142519027.5749492645,"t":1730401200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":172960525.555189997,"t":1730404800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12018751452.7022190094,"t":1730408400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":832956123.1886600256,"t":1730412000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13319012654.3062705994,"t":1730415600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":278904321.400940001,"t":1730419200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":20294173218.5922698975,"t":1730422800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14163398331.9434719086,"t":1730426400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":25487314630.6557922363,"t":1730430000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5000000000.0,"t":1730433600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":682408891.3782999516,"t":1730437200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":23437434184.190738678,"t":1730440800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":28004348760.038143158,"t":1730444400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7031000000.0,"t":1730448000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":124612157206.3301239014,"t":1730451600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":25006402926.1495246887,"t":1730455200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":66412926788.2001800537,"t":1730458800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":153708124036.8489074707,"t":1730462400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":72773226269.6113128662,"t":1730466000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":96322750449.5944824219,"t":1730469600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16107011018.9915313721,"t":1730473200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1650942046.0897500515,"t":1730476800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1187374122.4538300037,"t":1730480400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2169098015.0472602844,"t":1730484000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":18560853783.0372200012,"t":1730487600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":273323037189.9696044922,"t":1730491200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":19414787128.2212982178,"t":1730494800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":24469994696.0901489258,"t":1730498400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1730502000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":62851810665.8973464966,"t":1730505600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3042437684.3361701965,"t":1730509200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3042437684.336160183,"t":1730512800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2060184212.8801898956,"t":1730516400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":150000000.0,"t":1730520000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1730523600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1445165893.9565200806,"t":1730527200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":81871846882.4502105713,"t":1730530800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":144747214.4377399981,"t":1730534400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1730538000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":31502070170.6908187866,"t":1730541600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":46578986584.7595443726,"t":1730545200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":28253839784.0299301147,"t":1730548800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":686330012909.3426513672,"t":1730552400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":198804878817.6592407227,"t":1730556000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":59620828980.5980987549,"t":1730559600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":32051837382.5049819946,"t":1730563200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":19403632147.0648269653,"t":1730566800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":168041786033.7677307129,"t":1730570400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":21484146736.7038116455,"t":1730574000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13083574447.9803886414,"t":1730577600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":114318541358.0539550781,"t":1730581200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8851093099.0486793518,"t":1730584800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":350000000.0,"t":1730588400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":35250731042.3958740234,"t":1730592000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":75165002619.9485473633,"t":1730595600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":60014110483.2274093628,"t":1730599200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":649343882.4994399548,"t":1730602800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5155901602.0245199203,"t":1730606400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":20000000000.0,"t":1730610000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":519199134.2979800105,"t":1730613600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":140077941630.451965332,"t":1730617200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5362811554.6106595993,"t":1730620800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8111883607.0592594147,"t":1730624400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14247555352.1006698608,"t":1730628000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":44475771097.1310119629,"t":1730631600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11250584119.1143302917,"t":1730635200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":18015247196.5080604553,"t":1730638800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14993727956.7239608765,"t":1730642400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3586274067.4361600876,"t":1730646000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1567410662.662719965,"t":1730649600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1730653200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":63819308784.6143798828,"t":1730656800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2774502901.8217000961,"t":1730660400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":56962152254.3150787354,"t":1730664000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":21007732386.0463256836,"t":1730667600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13999570074.2530994415,"t":1730671200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8754549702.0408096313,"t":1730674800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8061050655.5119104385,"t":1730678400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":100000000.0,"t":1730682000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15070642105.1738090515,"t":1730685600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1792228625.4121999741,"t":1730689200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5000000000.0,"t":1730692800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":474205566.5152800083,"t":1730696400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7000000000.0,"t":1730700000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4000000000.0,"t":1730703600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":33649597237.0917854309,"t":1730707200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":866039012.0564000607,"t":1730710800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1730714400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8493509190.8214902878,"t":1730718000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":25462310475.3645515442,"t":1730721600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":21056667550.7995986938,"t":1730725200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15517994777.5003185272,"t":1730728800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":19469679579.8376579285,"t":1730732400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":523581185.3943200111,"t":1730736000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":47314948895.0367660522,"t":1730739600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15837169289.9562702179,"t":1730743200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1730746800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":28668205884.6003913879,"t":1730750400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":41803873384.4131393433,"t":1730754000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12808469087.8836708069,"t":1730757600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":71048428197.8992614746,"t":1730761200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5350136537.1986303329,"t":1730764800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":110507948729.9078369141,"t":1730768400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4831202288.6268596649,"t":1730772000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10898677029.6082706451,"t":1730775600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":22267623431.3327407837,"t":1730779200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1730782800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1730786400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6698451545.6640396118,"t":1730790000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":18963210723.6950378418,"t":1730793600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":26921371660.3889312744,"t":1730797200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":19674218596.4430389404,"t":1730800800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1428497795.5561299324,"t":1730804400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":34972481234.4680328369,"t":1730808000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":840335266.7792299986,"t":1730811600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":17769359243.087600708,"t":1730815200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":147948864945.3182067871,"t":1730818800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":54697859272.930305481,"t":1730822400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1998288169.0878901482,"t":1730826000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":130062813422.3102722168,"t":1730829600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":22586762198.7964706421,"t":1730833200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3234643331.2685098648,"t":1730836800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":510509694.2462700009,"t":1730840400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9891190778.5928001404,"t":1730844000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7212404387.8491802216,"t":1730847600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12628948673.1253509521,"t":1730851200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":21560076303.1084899902,"t":1730854800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5357502978.3971395493,"t":1730858400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":102768062866.7300415039,"t":1730862000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11083400570.6823883057,"t":1730865600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6844026056.2298402786,"t":1730869200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":34415491052.7902832031,"t":1730872800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":66535182961.5725708008,"t":1730876400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":124275460668.7923736572,"t":1730880000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7463276702.2292003632,"t":1730883600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":19816793856.6261291504,"t":1730887200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":17198045493.7930679321,"t":1730890800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":52118928497.6896438599,"t":1730894400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15444306636.9078598022,"t":1730898000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13402812044.7198410034,"t":1730901600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11499543865.0450611115,"t":1730905200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9626692773.2074298859,"t":1730908800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10527510445.4617404938,"t":1730912400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":135918116703.4033203125,"t":1730916000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":134470005283.5573120117,"t":1730919600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":546829240.2143199444,"t":1730923200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2082062377.4138998985,"t":1730926800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12000000000.0,"t":1730930400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":59412820537.1467437744,"t":1730934000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7823369496.4526805878,"t":1730937600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":895511424.6943600178,"t":1730941200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":23537478293.4261016846,"t":1730944800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":297888900255.9112548828,"t":1730948400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":214302177263.0119018555,"t":1730952000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4718626631.0756101608,"t":1730955600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4663034304.8536396027,"t":1730959200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14356227769.4158000946,"t":1730962800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9006915078.9870891571,"t":1730966400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":300000000.0,"t":1730970000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":228852324.2105699778,"t":1730973600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14808413062.4529895782,"t":1730977200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":18150635959.5370025635,"t":1730980800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":97163956768.3247375488,"t":1730984400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8158990810.195939064,"t":1730988000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":32356643830.8929519653,"t":1730991600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":21936145634.2057876587,"t":1730995200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":22799008341.5823974609,"t":1730998800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4019508107.3664197922,"t":1731002400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":894716254.4641900063,"t":1731006000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":27342714292.3488006592,"t":1731009600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3548541301.0095791817,"t":1731013200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":27512269014.6440467834,"t":1731016800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":36035318628.2619018555,"t":1731020400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1731024000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1300000000.0,"t":1731027600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":29393004235.3963394165,"t":1731031200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":19492316101.0558891296,"t":1731034800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":323743173.108799994,"t":1731038400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7071918916.0236501694,"t":1731042000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8652908390.0459785461,"t":1731045600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":657717081.8317300081,"t":1731049200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":28619288575.5832214355,"t":1731052800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":23455488371.0164718628,"t":1731056400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":328369396.0275900364,"t":1731060000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7727152539.8337306976,"t":1731063600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6848609397.9827289581,"t":1731067200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":132563291671.2944335938,"t":1731070800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":50366382404.9896774292,"t":1731074400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15709557653.2397193909,"t":1731078000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":159237805697.7184143066,"t":1731081600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":19099099862.9916419983,"t":1731085200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1086918702.7233300209,"t":1731088800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2217448919.7953004837,"t":1731092400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":139151930604.7153625488,"t":1731096000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1623395590.1003699303,"t":1731099600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16237603110.4668998718,"t":1731103200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9334073817.3185386658,"t":1731106800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":937393.22103,"t":1731110400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1000000000.0,"t":1731114000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9270719240.7564907074,"t":1731117600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7726460674.5824508667,"t":1731121200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":160000000.0,"t":1731124800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5594658617.3821401596,"t":1731128400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11870701165.7399520874,"t":1731132000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":28293625339.5340042114,"t":1731135600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":919903104.8391399384,"t":1731139200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5000000000.0,"t":1731142800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13566772434.9214305878,"t":1731146400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":32117523979.3499717712,"t":1731150000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":25477914661.2211685181,"t":1731153600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1756385045.1006200314,"t":1731157200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":24032846604.3742027283,"t":1731160800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12149466295.9078598022,"t":1731164400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":77862985107.9506378174,"t":1731168000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4036477485.334859848,"t":1731171600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5702654000.2448596954,"t":1731175200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":825835489.8615299463,"t":1731178800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":40000000000.0,"t":1731182400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7296281723.8604297638,"t":1731186000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1579916473.6886401176,"t":1731189600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4260973377.6999998093,"t":1731193200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5613537654.8412103653,"t":1731196800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":832857870.6726200581,"t":1731200400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":713000000.0,"t":1731204000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":39819507235.7121658325,"t":1731207600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":115241428237.5365905762,"t":1731211200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":37518583147.1452178955,"t":1731214800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":165286912178.874206543,"t":1731218400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":138190926691.1840209961,"t":1731222000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13090521333.3597602844,"t":1731225600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":25132505141.6800994873,"t":1731229200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":38878402547.46509552,"t":1731232800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":21054931633.288520813,"t":1731236400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":173764656569.7761230469,"t":1731240000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":72663022279.7436218262,"t":1731243600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":150186502170.6265563965,"t":1731247200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":170866138123.0169677734,"t":1731250800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":284522745459.0676269531,"t":1731254400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":349046993999.3212890625,"t":1731258000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":27081201124.4786949158,"t":1731261600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":220606904134.5163879395,"t":1731265200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":111349809110.3906555176,"t":1731268800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":54680791565.7634429932,"t":1731272400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":115453395053.8774719238,"t":1731276000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":43442216216.5487747192,"t":1731279600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":18388609122.1078987122,"t":1731283200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":29274430714.2162704468,"t":1731286800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1277974975.838570118,"t":1731290400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6738162563.0031099319,"t":1731294000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":17756299694.7802200317,"t":1731297600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":82831763203.0741271973,"t":1731301200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":168635297717.7032165527,"t":1731304800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":132852237157.2615661621,"t":1731308400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":77737216195.5683135986,"t":1731312000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13938288078.5352306366,"t":1731315600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":113292879592.1827697754,"t":1731319200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":929982588758.6701660156,"t":1731322800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":18217591077.2841110229,"t":1731326400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":21479438168.0215682983,"t":1731330000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":420950015927.4333496094,"t":1731333600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":63198593974.7765274048,"t":1731337200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":203779343515.5844421387,"t":1731340800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":170630544676.6617431641,"t":1731344400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":296629628863.053527832,"t":1731348000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":285520637679.7471923828,"t":1731351600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":191509689652.4237976074,"t":1731355200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":205164531344.086517334,"t":1731358800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":220427856165.2061767578,"t":1731362400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":100914124709.7809448242,"t":1731366000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":46838583928.6067047119,"t":1731369600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":139631828626.3852539062,"t":1731373200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":69881448464.2705688477,"t":1731376800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":27691180186.4191017151,"t":1731380400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":58086574569.4122390747,"t":1731384000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":96124181406.944229126,"t":1731387600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":60371975232.7222442627,"t":1731391200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":291307034565.1394042969,"t":1731394800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":85517990623.2851104736,"t":1731398400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":48664157373.2608566284,"t":1731402000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":48748668939.9314880371,"t":1731405600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":115383745529.1058807373,"t":1731409200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":182569776572.2280273438,"t":1731412800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":52341100005.3743209839,"t":1731416400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":31569922807.5738258362,"t":1731420000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":65962573296.4335632324,"t":1731423600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":155410867638.4496154785,"t":1731427200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":205193376311.9162597656,"t":1731430800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":62254995369.0901031494,"t":1731434400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":27278310573.5882225037,"t":1731438000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":168908059725.5443115234,"t":1731441600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":130537998224.6400909424,"t":1731445200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":141178648426.5183410645,"t":1731448800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":54206191811.5329666138,"t":1731452400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":213333558624.7678222656,"t":1731456000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":134184115947.3508453369,"t":1731459600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":97548786639.3249206543,"t":1731463200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":58938718619.4281082153,"t":1731466800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":17248265523.2335510254,"t":1731470400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":332448555426.6506347656,"t":1731474000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1879883396.5512099266,"t":1731477600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":79424667223.4777526855,"t":1731481200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":255947291759.2960205078,"t":1731484800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":143514801211.8245544434,"t":1731488400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":23438484293.6313705444,"t":1731492000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":111475459742.1307220459,"t":1731495600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":154637110853.9102478027,"t":1731499200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":87918254954.7964477539,"t":1731502800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":169815770814.3750915527,"t":1731506400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":138925001917.2704772949,"t":1731510000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":188917400785.7200012207,"t":1731513600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":135415329156.8942108154,"t":1731517200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":141497938019.424407959,"t":1731520800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":127600728044.0537109375,"t":1731524400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":88769874579.5976257324,"t":1731528000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":126841000465.8330535889,"t":1731531600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6817885385.1255207062,"t":1731535200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":30565428361.4221611023,"t":1731538800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":36988485225.9490509033,"t":1731542400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":105292045955.325302124,"t":1731546000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":135915019977.8993377686,"t":1731549600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":561865905654.634765625,"t":1731553200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":56820905796.1418304443,"t":1731556800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":21013716172.1724891663,"t":1731560400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":34634927419.840057373,"t":1731564000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8733964974.792678833,"t":1731567600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":130029115361.7209472656,"t":1731571200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":54480775713.4440383911,"t":1731574800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":37689946644.9329071045,"t":1731578400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":20860031777.8901901245,"t":1731582000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":90082178876.2784576416,"t":1731585600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":28342204462.747089386,"t":1731589200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":46447428158.6831054688,"t":1731592800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":128606656876.505859375,"t":1731596400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":983951540230.6010742188,"t":1731600000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":19869404674.5852088928,"t":1731603600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":144594307538.8710632324,"t":1731607200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":126937216592.9262695312,"t":1731610800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":175424418397.1600341797,"t":1731614400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":92516953435.6553192139,"t":1731618000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":42223707895.8238830566,"t":1731621600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":23774614539.5373687744,"t":1731625200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":48877095455.4031982422,"t":1731628800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2579056321.6726703644,"t":1731632400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":23026403475.1897583008,"t":1731636000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":274124963495.6985473633,"t":1731639600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":69223838008.7425994873,"t":1731643200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9108875511.9901103973,"t":1731646800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9316571432.5783901215,"t":1731650400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":27108027208.46900177,"t":1731654000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":34869890815.3651657104,"t":1731657600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":100731312464.8732452393,"t":1731661200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3973760388.6832900047,"t":1731664800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1653138283.3863298893,"t":1731668400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4641770762.0354099274,"t":1731672000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":17811383901.9005088806,"t":1731675600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":30286852986.9215812683,"t":1731679200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":46345761044.6109390259,"t":1731682800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":108439013125.6082458496,"t":1731686400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":71313070887.9766235352,"t":1731690000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":57498637328.0037612915,"t":1731693600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":33225665676.2743797302,"t":1731697200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11313853795.7585391998,"t":1731700800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":66244529038.7297744751,"t":1731704400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":45013065106.6548614502,"t":1731708000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":202179260546.675567627,"t":1731711600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4453589445.7884302139,"t":1731715200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":32589195805.1427688599,"t":1731718800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":19207107607.9350280762,"t":1731722400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":947059495.1833600998,"t":1731726000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":20924196311.3723487854,"t":1731729600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":18443247812.3764915466,"t":1731733200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9990846547.7133312225,"t":1731736800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":28071269180.3550682068,"t":1731740400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":24186435446.4265213013,"t":1731744000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4032997001.0059304237,"t":1731747600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7465527816.4663505554,"t":1731751200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":42315629173.1335906982,"t":1731754800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1153010775.1111302376,"t":1731758400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6921143278.0015392303,"t":1731762000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":105214187813.9862365723,"t":1731765600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":425720061595.979309082,"t":1731769200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":34039260769.2200737,"t":1731772800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":968429470.9154999256,"t":1731776400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":181419481281.2911071777,"t":1731780000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":39823564050.4877853394,"t":1731783600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":165431791168.4425048828,"t":1731787200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":116051509409.2762908936,"t":1731790800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3482421458.1622099876,"t":1731794400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1013919126.6027699709,"t":1731798000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1214424599277.3815917969,"t":1731801600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":191544056564.002166748,"t":1731805200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":53053046068.7214202881,"t":1731808800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":21602558757.0905532837,"t":1731812400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11095311147.9865589142,"t":1731816000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16404266988.9891300201,"t":1731819600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3808778494.2438397408,"t":1731823200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":85605425933.5222015381,"t":1731826800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14235504525.8485412598,"t":1731830400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":152662312849.6637573242,"t":1731834000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":45385704996.7610473633,"t":1731837600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5044135705.8672599792,"t":1731841200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15972338851.2607192993,"t":1724644800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14018907350.1537399292,"t":1724648400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1966211107.056499958,"t":1724652000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":24902966976.0604629517,"t":1724655600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10407748.0938600004,"t":1724659200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":71133438011.475402832,"t":1724662800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724666400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724670000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724673600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724677200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1998976943.9011399746,"t":1724680800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":64652642570.0704650879,"t":1724684400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5212546719.3209400177,"t":1724688000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6378954351.664730072,"t":1724691600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3566024077.5390100479,"t":1724695200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3505217791.2581095695,"t":1724698800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7961255823.8498296738,"t":1724702400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724706000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2107771410.7777400017,"t":1724709600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1114686236.1060400009,"t":1724713200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8812097035.1321296692,"t":1724716800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":30845524065.7573699951,"t":1724720400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10523315512.5118904114,"t":1724724000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724727600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":43945130406.1871643066,"t":1724731200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":36964881429.7860336304,"t":1724734800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12288922975.5813903809,"t":1724738400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724742000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2728387360.6114897728,"t":1724745600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724749200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10324077839.838060379,"t":1724752800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724756400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":428881621.5634300113,"t":1724760000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724763600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724767200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3548644676.5010099411,"t":1724770800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3602334895.9103398323,"t":1724774400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724778000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":319434064854.4528808594,"t":1724781600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":76810589308.9219055176,"t":1724785200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":111661448258.336151123,"t":1724788800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":147650318615.5370483398,"t":1724792400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4465818869.2499103546,"t":1724796000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4916445248.1793298721,"t":1724799600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11629762708.4790000916,"t":1724803200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":300471630880.5637817383,"t":1724806800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5000000000.0,"t":1724810400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724814000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724817600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724821200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724824800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724828400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3053485923.1498198509,"t":1724832000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3368539795.7176399231,"t":1724835600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724839200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":21660521202.2161979675,"t":1724842800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724846400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724850000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":35229743730.5417633057,"t":1724853600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":22238593170.9338378906,"t":1724857200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724860800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":112103522875.8092041016,"t":1724864400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":17108824704.5096302032,"t":1724868000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5103051765.4984102249,"t":1724871600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1037110568.8764400482,"t":1724875200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7150572946.3328800201,"t":1724878800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1717718239.7339301109,"t":1724882400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":104909728.1071500033,"t":1724886000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":18348242039.9858016968,"t":1724889600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724893200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724896800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724900400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":133768828513.6374511719,"t":1724904000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724907600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724911200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":514994767.2731699944,"t":1724914800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724918400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4163563893.1330699921,"t":1724922000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724925600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":35403114634.1156082153,"t":1724929200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3033596633.7464399338,"t":1724932800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724936400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":37772719846.6836242676,"t":1724940000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724943600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724947200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724950800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13884745371.2278499603,"t":1724954400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10248290980.7172603607,"t":1724958000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724961600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724965200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1000000000.0,"t":1724968800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":67371611.8030800074,"t":1724972400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5496215010.5277805328,"t":1724976000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724979600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":377322599.1395800114,"t":1724983200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11274461847.4419002533,"t":1724986800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724990400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8683489404.1459693909,"t":1724994000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5690545602.1561803818,"t":1724997600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7138253145.3099803925,"t":1725001200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1725004800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3407154250.4351401329,"t":1725008400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":486467149156.2487792969,"t":1725012000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":91903542425.9425048828,"t":1725015600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":134090981.716989994,"t":1725019200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":34801895417.7807006836,"t":1725022800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":23819995104.2526741028,"t":1725026400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7187270973.1295499802,"t":1725030000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10119345162.3421211243,"t":1725033600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0,"v":527631381422.356262207,"t":1725037200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":20942727390.5977516174,"t":1725040800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":11706958165.2963886261,"t":1725044400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":11416970543.871339798,"t":1725048000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":84131537312.9487609863,"t":1725051600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1725055200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1725058800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":742152662.5709500313,"t":1725062400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":21574164854.9937591553,"t":1725066000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":18037916201.6059989929,"t":1725069600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":410021517.2710700035,"t":1725073200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1725076800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":37593256500.5603485107,"t":1725080400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1725084000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":5628299964.0017404556,"t":1725087600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":407228664.7650600076,"t":1725091200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1725094800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":402875762.7118499875,"t":1725098400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1725102000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":5772190800.4665002823,"t":1725105600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":4023383520.3099198341,"t":1725109200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":10147127506.9814796448,"t":1725112800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1725116400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":3814688226.9473400116,"t":1725120000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1725123600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":40707929775.133354187,"t":1725127200}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":74452806946.4464263916,"t":1725130800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1211913013.1828999519,"t":1725134400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":12687733785.2887401581,"t":1725138000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":18259575646.9275093079,"t":1725141600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8820630447.3539390564,"t":1725145200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1725148800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":768174041.1199799776,"t":1725152400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7153292737.6488800049,"t":1725156000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":7667048318.1280202866,"t":1725159600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":154320698.7546699941,"t":1725163200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":3468587005.1013803482,"t":1725166800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":421874544.7169100046,"t":1725170400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1250000000.0,"t":1725174000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":466133715.0640699863,"t":1725177600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1725181200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":707915265.8164099455,"t":1725184800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1725188400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3105211403.0991401672,"t":1725192000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0,"v":310529727896.5880126953,"t":1725195600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":3967205486.916659832,"t":1725199200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":85911662223.998840332,"t":1725202800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":247156531584.919921875,"t":1725206400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":9887638257.4162902832,"t":1725210000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":365850601.2673900127,"t":1725213600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":86550318447.5498657227,"t":1725217200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1725220800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1725224400}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0,"v":155109569591.9729614258,"t":1725228000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":98605660532.7825317383,"t":1725231600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":162979341080.3089294434,"t":1725235200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":546966210.816270113,"t":1725238800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1725242400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1725246000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":7402030810.2388896942,"t":1725249600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2000000000.0,"t":1725253200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1026557667.3113199472,"t":1725256800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1725260400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1725264000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1725267600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1725271200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":11205733685.5533103943,"t":1725274800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":3012709830.5631403923,"t":1725278400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1713149655.8323898315,"t":1725282000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1773400486.1445100307,"t":1725285600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":3222711562.7803697586,"t":1725289200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":3154548079.7961001396,"t":1725292800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":16902848451.9561805725,"t":1725296400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1761595220.6519298553,"t":1725300000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1725303600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":443993336.3389899731,"t":1725307200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":14235537348.4532089233,"t":1725310800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1725314400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":61631725404.1578063965,"t":1725318000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2353853013.7139501572,"t":1725321600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":59534974547.5633087158,"t":1725325200}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0,"v":202940975429.3834228516,"t":1725328800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":4238424465.5671401024,"t":1725332400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1725336000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1725339600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":453061256.6023600101,"t":1725343200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2312923038.4582500458,"t":1725346800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":3267007120.6473298073,"t":1725350400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1725354000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":242074055.090169996,"t":1725357600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":3374562240.6937999725,"t":1725361200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1725364800}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0,"v":155648081.5149799883,"t":1725368400}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0,"v":24570248222.4413299561,"t":1725372000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1850666333.6047699451,"t":1725375600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1909119714.0573999882,"t":1725379200}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":93103558427.0605926514,"t":1725382800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0,"v":5400322066.6803703308,"t":1725386400}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":64096811.2629500031,"t":1725390000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0,"v":7960167304.8362703323,"t":1725393600}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0,"v":0.0,"t":1725397200}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":0.0,"t":1725400800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0,"v":781738586.6166399717,"t":1725404400}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":4307967077.5162496567,"t":1725408000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":10469228.9933499992,"t":1725411600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0,"v":0.0,"t":1725415200}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0,"v":0.0,"t":1725418800}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":86056252454.5104064941,"t":1725422400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0,"v":387452864388.177734375,"t":1725426000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1204040734.4930799007,"t":1725429600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":21436145479.6735687256,"t":1725433200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":699362927.3603799343,"t":1725436800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":905401620.3231099844,"t":1725440400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":898067867.1985000372,"t":1725444000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":80000000000.0,"t":1725447600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1725451200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":8411508423.7527999878,"t":1725454800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":58573994500.8088684082,"t":1725458400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":111691001223.0102233887,"t":1725462000}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":1269709922899.0446777344,"t":1725465600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":29685200289.7994422913,"t":1725469200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":39108685245.971862793,"t":1725472800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4831980536.2312908173,"t":1725476400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1539133182.3141798973,"t":1725480000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":76257521678.063079834,"t":1725483600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6055877130.3868503571,"t":1725487200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":42723547834.6335830688,"t":1725490800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8351171639.7759304047,"t":1725494400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2045261449.0857799053,"t":1725498000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":34193109543.5201721191,"t":1725501600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":170114672431.7084655762,"t":1725505200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":129937045512.0612030029,"t":1725508800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":544618859.4823999405,"t":1725512400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0,"v":897266498477.1950683594,"t":1725516000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":4394952711.9944496155,"t":1725519600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":857316216.7466299534,"t":1725523200}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0,"v":6724030756.094420433,"t":1725526800}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":224129064929.6573486328,"t":1725530400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3881923745.2277297974,"t":1725534000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4459725595.8962001801,"t":1725537600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14861887226.4897689819,"t":1725541200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":176098752685.5411682129,"t":1725544800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":271292099341.275390625,"t":1725548400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6807972553.8340501785,"t":1725552000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":859442944.7900500298,"t":1725555600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15000044444.0,"t":1725559200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":415107117.6700999737,"t":1725562800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15006361597.948589325,"t":1725566400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1725570000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":30517432896.0247192383,"t":1725573600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1725577200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1725580800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1725584400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1725588000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1725591600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1725595200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":736574348.857229948,"t":1725598800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1725602400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3556711075.8515000343,"t":1725606000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14782431398.7435207367,"t":1725609600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1725613200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3482151399.2032499313,"t":1725616800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1725620400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":20920449080.4675292969,"t":1725624000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1725627600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12309555800.8927307129,"t":1725631200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":57076031.3969999999,"t":1725634800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7252434082.2901306152,"t":1725638400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1725642000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1141096009.8210699558,"t":1725645600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1725649200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3649551225.6073904037,"t":1725652800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5778566673.809709549,"t":1725656400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12363570303.8724803925,"t":1725660000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":76647698935.5764160156,"t":1725663600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":36152485.6596999988,"t":1725667200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8000000000.0,"t":1725670800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":40999314128.3916702271,"t":1725674400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":454945554.0,"t":1725678000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2835387322.6755800247,"t":1725681600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":319832750.9692699909,"t":1725685200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1725688800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":591610594.9821100235,"t":1725692400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":39077937843.2636871338,"t":1725696000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1657427693.6410300732,"t":1725699600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1308139633.8176100254,"t":1725703200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1725706800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":17571249.810490001,"t":1725710400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":190367922.5611799955,"t":1725714000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1725717600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16420381495.7165222168,"t":1725721200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1725724800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":200000000.0,"t":1725728400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1011964369.6003199816,"t":1725732000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1725735600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":323926968.1929600239,"t":1725739200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2758907298.8992300034,"t":1725742800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1024874.60798,"t":1725746400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1725750000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1725753600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1725757200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1725760800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6018348861.167840004,"t":1725764400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1725768000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":701527263.3520100117,"t":1725771600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1725775200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1725778800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":821373150.541689992,"t":1725782400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":28445775.4450000003,"t":1725786000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2460000000.0,"t":1725789600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1725793200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5002974715.5954904556,"t":1725796800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":70848073566.0410308838,"t":1725800400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":880602542.8363800049,"t":1725804000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":58182698.61558,"t":1725807600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15298787832.1575508118,"t":1725811200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":22517858254.4987602234,"t":1725814800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":123983046314.9489440918,"t":1725818400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":345824929278.6119384766,"t":1725822000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0,"v":1214659854115.5783691406,"t":1725825600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1188515028974.3903808594,"t":1725829200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":73344851876.2723236084,"t":1725832800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":36759162624.6693878174,"t":1725836400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":531255966.1702100039,"t":1725840000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":18828458706.8391799927,"t":1725843600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":20003505009.4729804993,"t":1725847200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1725850800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":22570026142.5644607544,"t":1725854400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":7094541654.1824302673,"t":1725858000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":163414014.1693100035,"t":1725861600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1725865200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":172509665864.3122253418,"t":1725868800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":11042783719.4372215271,"t":1725872400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1725876000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1725879600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2879529704.0345401764,"t":1725883200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":51654800065.2405014038,"t":1725886800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1877619264.23706007,"t":1725890400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":640554628.3948500156,"t":1725894000}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0,"v":122428281917.9231567383,"t":1725897600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1725901200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1725904800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":49718085377.5878448486,"t":1725908400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1070845693.1276400089,"t":1725912000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":30326865680.1415100098,"t":1725915600}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0,"v":45973741274.9026947021,"t":1725919200}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":731783284.6534600258,"t":1725922800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":335764335.9292200208,"t":1725926400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":40981134995.3442077637,"t":1725930000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10263401100.1500091553,"t":1725933600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0,"v":40474244136.0069503784,"t":1725937200}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":35613196472.5873718262,"t":1725940800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0,"v":0.0,"t":1725944400}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":3650837938.4597401619,"t":1725948000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8286212890.4364395142,"t":1725951600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":20268652.4931299984,"t":1725955200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1725958800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":5704138627.0127105713,"t":1725962400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":3275215833.237180233,"t":1725966000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":0.0,"t":1725969600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1725973200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0,"v":2543794778.6662101746,"t":1725976800}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":9950000000.0,"t":1725980400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1725984000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":2801192465.8698701859,"t":1725987600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":3282644613.3408298492,"t":1725991200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0,"v":157348045728.6224975586,"t":1725994800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":122141337106.3147277832,"t":1725998400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":210251378.1430900097,"t":1726002000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1726005600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1681672935.0798499584,"t":1726009200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2544953391.0983400345,"t":1726012800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":300000000.0,"t":1726016400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1726020000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1726023600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":26388537295.6042518616,"t":1726027200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1726030800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":318093120.8068400025,"t":1726034400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1726038000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":45585098738.0956573486,"t":1726041600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1726045200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1726048800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":31029118331.5868988037,"t":1726052400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1461487.9593799999,"t":1726056000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1726059600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":8174743899.6894798279,"t":1726063200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":14504475626.486410141,"t":1726066800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":39881594654.4122543335,"t":1726070400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":132569768676.9625701904,"t":1726074000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1726077600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":10000000000.0,"t":1726081200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":3304611532.230120182,"t":1726084800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2337139260.4338598251,"t":1726088400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":7991455182.2257804871,"t":1726092000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":13362901039.5440196991,"t":1726095600}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0,"v":18305497310.0304718018,"t":1726099200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":13018035894.9190483093,"t":1726102800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1202969206.1768500805,"t":1726106400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1279227194.696559906,"t":1726110000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":45578366870.1692581177,"t":1726113600}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0,"v":0.0,"t":1726117200}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0,"v":72091933300.28125,"t":1726120800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2233728885.7428398132,"t":1726124400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1726128000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":13910115593.7017307281,"t":1726131600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":819299780.0840500593,"t":1726135200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1726138800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":282426877.2807199955,"t":1726142400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":3858599439.2912797928,"t":1726146000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":8083394757.3291797638,"t":1726149600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":19910115593.7017288208,"t":1726153200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":232750148.5460799932,"t":1726156800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":54590141735.3672637939,"t":1726160400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":447401775.7569599748,"t":1726164000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":10598382795.8681201935,"t":1726167600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1726171200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":597784413.0722500086,"t":1726174800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1726178400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":9413589281.8309192657,"t":1726182000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1726185600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":102041939.0445300043,"t":1726189200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1726192800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1726196400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1726200000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":4584849616.5757598877,"t":1726203600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1726207200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":102281093983.6322174072,"t":1726210800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2824078034.7177500725,"t":1726214400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":48746313850.1271133423,"t":1726218000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":790364580.4373799562,"t":1726221600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":4862797833.713429451,"t":1726225200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":40154884338.3959197998,"t":1726228800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":10616369387.090379715,"t":1726232400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":3987198932.2291202545,"t":1726236000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":5279701385.4862003326,"t":1726239600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":52929136679.0726547241,"t":1726243200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":5544256461.8581895828,"t":1726246800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":748213227.4255700111,"t":1726250400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":18677288405.6881599426,"t":1726254000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":3227565436.0022597313,"t":1726257600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":390633107.0173199773,"t":1726261200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":231884196.732950002,"t":1726264800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":75979371902.7301940918,"t":1726268400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":3820224218.120059967,"t":1726272000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1726275600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2152276495.5324501991,"t":1726279200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":6303286012.9860296249,"t":1726282800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":3057534.47591,"t":1726286400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1930120733.2947602272,"t":1726290000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1726293600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1726297200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":9293905161.7190303802,"t":1726300800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1318686635.8698298931,"t":1726304400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1726308000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1726311600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":22231864357.7462310791,"t":1726315200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":68018508382.4134063721,"t":1726318800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":208629040.390139997,"t":1726322400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1726326000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":59333975773.1155548096,"t":1726329600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":5168148816.8663005829,"t":1726333200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2836939989.1847500801,"t":1726336800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":6309935107.8017101288,"t":1726340400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1726344000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":32941323651.2296180725,"t":1726347600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":37842671.8448600024,"t":1726351200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":4720002172.5419197083,"t":1726354800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1726358400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1726362000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1726365600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1726369200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2091790045.8743700981,"t":1726372800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1418541794.3144800663,"t":1726376400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":507335933.4647700191,"t":1726380000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1726383600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":44801671022.0042572021,"t":1726387200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1726390800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":9627344175.3427391052,"t":1726394400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1726398000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":55650407016.1551437378,"t":1726401600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":15509289545.6342811584,"t":1726405200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1548488287.6848700047,"t":1726408800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1726412400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":83737263200.2864990234,"t":1726416000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":3056202440.1511201859,"t":1726419600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1726423200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1726426800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":20105729249.5750198364,"t":1726430400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1726434000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":3500000000.0,"t":1726437600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1625292601.9789400101,"t":1726441200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1726444800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":182944736.4462400079,"t":1726448400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":13845705155.5272808075,"t":1726452000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1726455600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":80468930641.423828125,"t":1726459200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1726462800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1726466400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":30428266611.4730415344,"t":1726470000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":8100000000.0,"t":1726473600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1726477200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":14565694636.6323394775,"t":1726480800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":8024863542.9647703171,"t":1726484400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1726488000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":8542540158.7103900909,"t":1726491600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":3041256291.7519397736,"t":1726495200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1726498800}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0,"v":696538633553.6475830078,"t":1726502400}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0,"v":660169907749.6785888672,"t":1726506000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":272363148.1455500126,"t":1726509600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1726513200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":51304660.8302600011,"t":1726516800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":5279701385.4862003326,"t":1726520400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1726524000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1726527600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1726531200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":121221426390.1744232178,"t":1726534800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1726538400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1726542000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1726545600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":264588526.5612399876,"t":1726549200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1726552800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1726556400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1726560000}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":419299618484.6528930664,"t":1726563600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10620000000.0,"t":1726567200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":121800304967.4643707275,"t":1726570800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2582168461.8739700317,"t":1726574400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3101076283.5385599136,"t":1726578000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":76999417.2461300045,"t":1726581600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":238970442.0172699988,"t":1726585200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1726588800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2886684911.6730999947,"t":1726592400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2193533479.7645797729,"t":1726596000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1726599600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1726603200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4536738752.9543399811,"t":1726606800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1000000000.0,"t":1726610400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":29685641.0454900004,"t":1726614000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":28588724800.2035980225,"t":1726617600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1726621200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1726624800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":262445359.4961000085,"t":1726628400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1726632000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1726635600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1726639200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4937932807.0188894272,"t":1726642800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":29741540393.6491317749,"t":1726646400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":388551825.7665799856,"t":1726650000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1726653600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":22436648648.9134216309,"t":1726657200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1290489636.5746500492,"t":1726660800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1280036670.5183999538,"t":1726664400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11463651447.5975399017,"t":1726668000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6152119242.7683992386,"t":1726671600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10044085303.4596195221,"t":1726675200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":48075640198.5480117798,"t":1726678800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0,"v":0.0,"t":1726682400}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":591464717.2170200348,"t":1726686000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11116509940.3479309082,"t":1726689600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1726693200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":98129740.9707600027,"t":1726696800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0,"v":0.0,"t":1726700400}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":8339455035.2878503799,"t":1726704000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1726707600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0,"v":0.0,"t":1726711200}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":738253832266.94921875,"t":1726714800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":380361889168.7593383789,"t":1726718400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":19110836050.7342453003,"t":1726722000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":49507514851.7796783447,"t":1726725600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1726729200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5750601383.0288105011,"t":1726732800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":23307616750.8837394714,"t":1726736400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8591965527.1104812622,"t":1726740000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":90037959568.8633728027,"t":1726743600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":21043358401.4098587036,"t":1726747200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4913984648.1568593979,"t":1726750800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":154280560083.8558349609,"t":1726754400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11512040019.8785705566,"t":1726758000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":19987613955.209728241,"t":1726761600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6169151891.4059801102,"t":1726765200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10450124345.6357307434,"t":1726768800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10287103726.6151409149,"t":1726772400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":39056651456.4754562378,"t":1726776000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8273873012.5052099228,"t":1726779600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13333968708.7227497101,"t":1726783200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9636561103.3543186188,"t":1726786800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1726790400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1726794000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":22704972156.3631210327,"t":1726797600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":19628889574.3779182434,"t":1726801200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":57815550253.7976837158,"t":1726804800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12047847752.799079895,"t":1726808400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3751212032.5639901161,"t":1726812000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":128373546519.2684936523,"t":1726815600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3699707162.3446598053,"t":1726819200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12274581694.6730613708,"t":1726822800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1130357618.2572898865,"t":1726826400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1726830000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1726833600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1726837200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":70233817507.2603302002,"t":1726840800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2478081988.8076400757,"t":1726844400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1761259378.4133501053,"t":1726848000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":70329018782.9839782715,"t":1726851600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":599760625.7905700207,"t":1726855200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1662834251.6189599037,"t":1726858800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8699411884.0248298645,"t":1726862400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1848674513.9258699417,"t":1726866000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":19957744015.5884971619,"t":1726869600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1495009092.0800900459,"t":1726873200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":376191034.1694700122,"t":1726876800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1726880400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1726884000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1301655364.5026500225,"t":1726887600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1726891200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1726894800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1726898400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":349651994.4342100024,"t":1726902000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7367859222.9976596832,"t":1726905600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1019298553.1187000275,"t":1726909200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3058087354.2688798904,"t":1726912800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":20922819442.2741928101,"t":1726916400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2023399669.328510046,"t":1726920000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1182974068.149189949,"t":1726923600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1726927200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14245420821.4943504333,"t":1726930800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4352845698.1268501282,"t":1726934400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3354612291.2299599648,"t":1726938000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1726941600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":396452909.9110000134,"t":1726945200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":22885008200.2047195435,"t":1726948800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":17311280470.0608100891,"t":1726952400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11429487839.1208190918,"t":1726956000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8708683137.365190506,"t":1726959600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":55549705819.4764099121,"t":1726963200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":100570286135.7825012207,"t":1726966800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1662529898.939260006,"t":1726970400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10110680385.2802906036,"t":1726974000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1726977600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":30317856902.5043792725,"t":1726981200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16965507291.4017906189,"t":1726984800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3939333164.573870182,"t":1726988400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":155000000.0,"t":1726992000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11479085103.7000007629,"t":1726995600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12922383223.0136604309,"t":1726999200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1889972988.8557298183,"t":1727002800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":25535067257.9774475098,"t":1727006400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":76174382680.3493347168,"t":1727010000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7545187566.0876302719,"t":1727013600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1168285207.4637999535,"t":1727017200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9636510464.5337314606,"t":1727020800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":177693502.5595600009,"t":1727024400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1914683527.668669939,"t":1727028000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":887959998.3665099144,"t":1727031600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1727035200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1727038800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1727042400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":688862883.6283400059,"t":1727046000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1727049600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1727053200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":470371822.7241899967,"t":1727056800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":138878586.9688299894,"t":1727060400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":513722536.4758200049,"t":1727064000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":132624786.6816499978,"t":1727067600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10214389081.6308002472,"t":1727071200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13345204654.5474720001,"t":1727074800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9239032528.717590332,"t":1727078400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":19210861193.5555915833,"t":1727082000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2099123567.3669099808,"t":1727085600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8406210792.1601295471,"t":1727089200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3586163404.2704005241,"t":1727092800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1727096400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2482929479.999350071,"t":1727100000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":889674471.4366700649,"t":1727103600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":24336560370.3016967773,"t":1727107200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1727110800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":735766123250.4510498047,"t":1727114400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9684850877.2235107422,"t":1727118000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6167800711.7903394699,"t":1727121600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6079418402.5360603333,"t":1727125200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3397184172.9177203178,"t":1727128800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":19300423688.9252586365,"t":1727132400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":17399537022.5151100159,"t":1727136000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1727139600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1727143200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1796327125.0260500908,"t":1727146800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1687284124.8246700764,"t":1727150400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":20634309718.9825286865,"t":1727154000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10570069953.4350700378,"t":1727157600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":25227868702.8213882446,"t":1727161200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":45130829235.5662078857,"t":1727164800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":22171939837.8905181885,"t":1727168400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13527910737.618560791,"t":1727172000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2940149062.0341997147,"t":1727175600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13880267923.8432617188,"t":1727179200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1727182800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2177170778.0836801529,"t":1727186400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13863742846.8378295898,"t":1727190000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7514586787.0820598602,"t":1727193600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":40799223328.1021118164,"t":1727197200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14695504915.133228302,"t":1727200800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":113996062.4749899954,"t":1727204400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":54035757527.490737915,"t":1727208000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13283078160.9790477753,"t":1727211600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5619024523.1375198364,"t":1727215200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":244128771.2021000087,"t":1727218800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1727222400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2091031576.1876299381,"t":1727226000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":228000998.1671099961,"t":1727229600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":18035788545.928237915,"t":1727233200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":66740764127.841545105,"t":1727236800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1727240400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1727244000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1727247600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1727251200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13248979992.8892784119,"t":1727254800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15748582381.9737510681,"t":1727258400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1727262000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":434694929273.0186157227,"t":1727265600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":77312411776.2378234863,"t":1727269200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1727272800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1727276400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15031916879.4285297394,"t":1727280000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1727283600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1727287200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":99866599908.8144226074,"t":1727290800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6185669897.2083292007,"t":1727294400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1727298000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9970205043.9687004089,"t":1727301600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1727305200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1659032523116.3381347656,"t":1727308800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":54803462757.3897705078,"t":1727312400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":306589728563.1307373047,"t":1727316000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":300291605781.9091796875,"t":1727319600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":92043591855.0084686279,"t":1727323200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":25197397635.3802108765,"t":1727326800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11275592784.9443206787,"t":1727330400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":55308188806.1837310791,"t":1727334000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":110100569014.8712005615,"t":1727337600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":112146389095.6468505859,"t":1727341200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16252216843.9812393188,"t":1727344800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1478465846492.5512695312,"t":1727348400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":120722299213.0074005127,"t":1727352000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":131783122755.2942810059,"t":1727355600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":201317349407.9804992676,"t":1727359200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":25550763514.1971359253,"t":1727362800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":380498004597.3071899414,"t":1727366400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":99794045166.8971405029,"t":1727370000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":387619246844.1862182617,"t":1727373600}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":3399005996669.4780273438,"t":1727377200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":636981061359.8674316406,"t":1727380800}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":531908996120.6243896484,"t":1727384400}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":242659421014.0808105469,"t":1727388000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":477844137635.7499389648,"t":1727391600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":589791481589.2958984375,"t":1727395200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":386986335123.9918212891,"t":1727398800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":424503377422.6694946289,"t":1727402400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":192140581296.137298584,"t":1727406000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":46500945496.8807067871,"t":1727409600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":60086386508.9357070923,"t":1727413200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":55700004390.1281280518,"t":1727416800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":237453625091.4803466797,"t":1727420400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":27484868856.9610977173,"t":1727424000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":21749594776.6422119141,"t":1727427600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":67247843627.5810546875,"t":1727431200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":33763157020.6277580261,"t":1727434800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":120020044232.7409515381,"t":1727438400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":91457874921.9297790527,"t":1727442000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":17049867635.1052970886,"t":1727445600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10583884447.6061096191,"t":1727449200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":17769010300.3068008423,"t":1727452800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16969091218.8420276642,"t":1727456400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8138674086.4576692581,"t":1727460000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":64017061134.7366943359,"t":1727463600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":91741756815.6084594727,"t":1727467200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":25620869066.5978088379,"t":1727470800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":86861956909.6941375732,"t":1727474400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":129763406047.71434021,"t":1727478000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":27626366679.8380966187,"t":1727481600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11802682443.903799057,"t":1727485200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":155035905545.7242126465,"t":1727488800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":21902749745.3784294128,"t":1727492400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":74855291046.3774261475,"t":1727496000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":85419146317.1298828125,"t":1727499600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1727503200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9361918788.1030788422,"t":1727506800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":46586709418.2782363892,"t":1727510400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":35832410483.5343322754,"t":1727514000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":321608150.1815800071,"t":1727517600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6175760846.6421298981,"t":1727521200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15698788282.7259731293,"t":1727524800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":48501572852.0215759277,"t":1727528400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":19118582217.2507324219,"t":1727532000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":199683188410.9249572754,"t":1727535600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":307609224827.8831787109,"t":1727539200}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":226886223043.1503601074,"t":1727542800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":12093779885.339881897,"t":1727546400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":9679409858.9381103516,"t":1727550000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":38925719435.2980804443,"t":1727553600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":15974144526.8962898254,"t":1727557200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":503814855374.6996459961,"t":1727560800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7904690083.9877605438,"t":1727564400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":42797315948.990272522,"t":1727568000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10803786144.6299591064,"t":1727571600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":306993240341.7001342773,"t":1727575200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8858252648.2991695404,"t":1727578800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":58488433145.8626937866,"t":1727582400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":22050299781.255657196,"t":1727586000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":102505860.1683900058,"t":1727589600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2806326033.1489901543,"t":1727593200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4111025523.4574699402,"t":1727596800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1131923777.1055099964,"t":1727600400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":19645213631.5027236938,"t":1727604000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11307066056.9222106934,"t":1727607600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9868477670.4992313385,"t":1727611200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":325569424725.5340576172,"t":1727614800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":55603947976.7595214844,"t":1727618400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":81718760070.9664306641,"t":1727622000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":82859501628.2651977539,"t":1727625600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":40472236154.6524124146,"t":1727629200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":68614449287.0686340332,"t":1727632800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":38338928657.5793914795,"t":1727636400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":34238724891.6935501099,"t":1727640000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":25202645082.5541305542,"t":1727643600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":60113223102.2714996338,"t":1727647200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10951520741.1213512421,"t":1727650800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":335320134.3942800164,"t":1727654400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":40399557646.224899292,"t":1727658000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":43145076431.6044311523,"t":1727661600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1727665200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1727668800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":73389910513.7907562256,"t":1727672400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12720267582.5308570862,"t":1727676000}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":177422575357.9208068848,"t":1727679600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":34136127849.7403488159,"t":1727683200}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":346409258669.8283081055,"t":1727686800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":143582512628.132232666,"t":1727690400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7042158561.7133188248,"t":1727694000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":139301450719.3525695801,"t":1727697600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15660236825.4986095428,"t":1727701200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":35416088324.1938323975,"t":1727704800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":81136027857.3409881592,"t":1727708400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":142648528264.4125061035,"t":1727712000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":63853184707.1731719971,"t":1727715600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1520100132.3941700459,"t":1727719200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11295252953.0837097168,"t":1727722800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7203913429.9027395248,"t":1727726400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3468114340.5036997795,"t":1727730000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6594511303.1711997986,"t":1727733600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":96879018381.4244689941,"t":1727737200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2015086753.5442998409,"t":1727740800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1727744400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1727748000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1658851088.0210599899,"t":1727751600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":35321291059.1689987183,"t":1727755200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":258183446.4233799875,"t":1727758800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7341239204.7702102661,"t":1727762400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":24779112911.7732810974,"t":1727766000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1720171566.6984701157,"t":1727769600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3056275063.5064101219,"t":1727773200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3251977486.8229999542,"t":1727776800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9129281413.8268585205,"t":1727780400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12500000.0,"t":1727784000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":234692058.3841800094,"t":1727787600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1048936231.2982000113,"t":1727791200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2981059219319.1889648438,"t":1727794800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1830302266768.0200195312,"t":1727798400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":667728341189.0906982422,"t":1727802000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1068814845662.8660888672,"t":1727805600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3341836949.3628201485,"t":1727809200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":72843383601.4751281738,"t":1727812800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":206870897456.381072998,"t":1727816400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":21005788209.1389122009,"t":1727820000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":28412370714.8953018188,"t":1727823600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1065817296.0672800541,"t":1727827200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":994616259.7556200027,"t":1727830800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":36225962098.1433334351,"t":1727834400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":974748766.9696500301,"t":1727838000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":28029287652.0289115906,"t":1727841600}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":339961476038.77734375,"t":1727845200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":43662590126.1870346069,"t":1727848800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":29583447936.6836624146,"t":1727852400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":30554667404.2491607666,"t":1727856000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":125705841837.6392211914,"t":1727859600}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":92975914790.4134368896,"t":1727863200}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":4824147563.8577203751,"t":1727866800}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":2890393277.1063599586,"t":1727870400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":260552220835.4829406738,"t":1727874000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":190991932469.6685791016,"t":1727877600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7638909047.0448303223,"t":1727881200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":52234156545.3191070557,"t":1727884800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9795230634.615940094,"t":1727888400}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":197455222637.3207702637,"t":1727892000}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":104174784991.1973724365,"t":1727895600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":525000000.0,"t":1727899200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5247423234.1814498901,"t":1727902800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12027662982.2107200623,"t":1727906400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":63031845.4623199999,"t":1727910000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1263960134.5197401047,"t":1727913600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16657313300.0331382751,"t":1727917200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":732670682.5836600065,"t":1727920800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3864026871.6655302048,"t":1727924400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3045491481.0325503349,"t":1727928000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6916632683.5543203354,"t":1727931600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1727935200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":67423854983.5328369141,"t":1727938800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":90455234165.0799560547,"t":1727942400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":32226385482.3109016418,"t":1727946000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3242134696.6424999237,"t":1727949600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":29390948539.9022789001,"t":1727953200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10098701935.9770412445,"t":1727956800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5665849776.2608795166,"t":1727960400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":27419541827.8754768372,"t":1727964000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":526553775.2368699908,"t":1727967600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4386749689.3370103836,"t":1727971200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":39946156812.3257598877,"t":1727974800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":22874667754.526638031,"t":1727978400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":48759923559.3934555054,"t":1727982000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1403023321.1484799385,"t":1727985600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":48415831057.9777679443,"t":1727989200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5396661227.4387998581,"t":1727992800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":587581029.9110100269,"t":1727996400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3926161223.9122900963,"t":1728000000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1728003600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1047839698.7183799744,"t":1728007200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5971691472.054069519,"t":1728010800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1728014400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10469264202.8566398621,"t":1728018000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2030553651.5710299015,"t":1728021600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":43932140866.2744979858,"t":1728025200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12792761994.3488388062,"t":1728028800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3620600304.565030098,"t":1728032400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":18387183114.6870117188,"t":1728036000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12648603798.4077281952,"t":1728039600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":24513099820.7804412842,"t":1728043200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":83305946674.587890625,"t":1728046800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":33444246267.8965835571,"t":1728050400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":45881817189.9930496216,"t":1728054000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":56848124397.970489502,"t":1728057600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":44288520061.758102417,"t":1728061200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1082024068.160599947,"t":1728064800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":814154139.4878599644,"t":1728068400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":347574288.7263900042,"t":1728072000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5932921407.2390995026,"t":1728075600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":32631747594.9075508118,"t":1728079200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1248887169.5162899494,"t":1728082800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":67104964.1601800025,"t":1728086400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1553200610.7253899574,"t":1728090000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2572442476.0553002357,"t":1728093600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":455605067.0040299892,"t":1728097200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":217241024.184619993,"t":1728100800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":200000000.0,"t":1728104400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":31337748792.4174423218,"t":1728108000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1728111600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":31024129927.7948684692,"t":1728115200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":49392723475.0272216797,"t":1728118800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5237432740.1667699814,"t":1728122400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2550000000.0,"t":1728126000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11442131222.4958686829,"t":1728129600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4781473742.4278402328,"t":1728133200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":25164195225.876739502,"t":1728136800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13828376668.8631896973,"t":1728140400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":109223583244.6598815918,"t":1728144000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3289211033.0908098221,"t":1728147600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":20986024248.4783668518,"t":1728151200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13872273170.4484405518,"t":1728154800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1728158400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":991133332.0,"t":1728162000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":17984643411.7684593201,"t":1728165600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":63592539.6109900028,"t":1728169200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":23369593012.7989692688,"t":1728172800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1517752246.5562400818,"t":1728176400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":730995125.7425699234,"t":1728180000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1728183600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":200000000.0,"t":1728187200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":634993647.3806500435,"t":1728190800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10000000.0,"t":1728194400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":26773558942.6673316956,"t":1728198000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1728201600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1728205200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2815313713.7471899986,"t":1728208800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15320933186.6111221313,"t":1728212400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3007869194.8844799995,"t":1728216000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4129539518.7617697716,"t":1728219600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6329970784.8654899597,"t":1728223200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1277864.5010500001,"t":1728226800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7523902368.7183103561,"t":1728230400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":26068485201.6601486206,"t":1728234000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8107014126.7551593781,"t":1728237600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":27098069944.5606689453,"t":1728241200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10699883331.3580303192,"t":1721044800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1000000000.0,"t":1721048400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":98167315080.0319213867,"t":1721052000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7475882506.5771903992,"t":1721055600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7231015802.929019928,"t":1721059200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":72793614615.4118652344,"t":1721062800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1333997507.3622100353,"t":1721066400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":867613348008.2188720703,"t":1721070000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":175917161819.6824035645,"t":1721073600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":59091875018.2434082031,"t":1721077200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":67544677483.6659469604,"t":1721080800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":129938178926.0885162354,"t":1721084400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6439155428.653128624,"t":1721088000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":568413405.4922399521,"t":1721091600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":627205944.001240015,"t":1721095200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1328626533.2023899555,"t":1721098800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":43344394916.8649749756,"t":1721102400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":24448295080.7686767578,"t":1721106000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":599303083.5634299517,"t":1721109600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1721113200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7148312554.5204801559,"t":1721116800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":25543460802.7970046997,"t":1721120400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1367628496.776829958,"t":1721124000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":30172464297.9980506897,"t":1721127600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1943908551.9988799095,"t":1721131200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1961241222.1640899181,"t":1721134800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7777223015.6390695572,"t":1721138400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":84453741564.4258728027,"t":1721142000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":64616170066.0454940796,"t":1721145600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":17138668203.3068294525,"t":1721149200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":29158765518.6649971008,"t":1721152800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16581567105.2766304016,"t":1721156400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12267424432.8340606689,"t":1721160000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7476854904.6075706482,"t":1721163600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":67489003226.2577667236,"t":1721167200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11707599342.0691299438,"t":1721170800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":665707698.8754400015,"t":1721174400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1721178000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":27944214133.3771057129,"t":1721181600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":137627752141.1989746094,"t":1721185200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1783038508.7600698471,"t":1721188800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":513182721.0543199778,"t":1721192400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":84362477612.6612701416,"t":1721196000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":20000000000.0,"t":1721199600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1721203200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":334055356.708039999,"t":1721206800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1721210400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7400000000.0,"t":1721214000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":163791730446.1585083008,"t":1721217600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3881279358.5270900726,"t":1721221200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":103663208208.7334899902,"t":1721224800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5220265422.1965103149,"t":1721228400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":62570375085.2910919189,"t":1721232000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9740593767.9835891724,"t":1721235600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8783185094.0825099945,"t":1721239200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16730397.4665699992,"t":1721242800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5477898960.7442903519,"t":1721246400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1771005782.5950899124,"t":1721250000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":500000000.0,"t":1721253600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1721257200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1721260800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1721264400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":790000000.0,"t":1721268000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13173454341.6840305328,"t":1721271600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15738260956.6833972931,"t":1721275200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1721278800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1721282400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":54665849.8718999997,"t":1721286000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1721289600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1721293200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":46920384919.3899459839,"t":1721296800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":173900504572.3642578125,"t":1721300400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1721304000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1095046584.8839700222,"t":1721307600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11101988028.1022319794,"t":1721311200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5400599826.4144802094,"t":1721314800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":52021738756.4398727417,"t":1721318400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2481294134.7737298012,"t":1721322000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":701848962.8689700365,"t":1721325600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":177130624969.4699707031,"t":1721329200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1721332800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4564925038.2189998627,"t":1721336400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2169706241.2340397835,"t":1721340000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1721343600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1721347200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3618721026.7610201836,"t":1721350800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9000000000.0,"t":1721354400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1721358000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":179363230.5210799873,"t":1721361600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10101701688.1536006927,"t":1721365200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1440133456.4747099876,"t":1721368800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2000000000.0,"t":1721372400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":480666255.573210001,"t":1721376000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1721379600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":105958249.6708700061,"t":1721383200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":624591815.0448499918,"t":1721386800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11980166340.445148468,"t":1721390400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":565817240.2361799479,"t":1721394000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":290861613736.8049926758,"t":1721397600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3155904965.3863501549,"t":1721401200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5288092974.4351491928,"t":1721404800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1730292952.9926099777,"t":1721408400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1721412000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":110066252840.4309387207,"t":1721415600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":27536493345.8960494995,"t":1721419200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":41192037533.2382354736,"t":1721422800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":238371383.1493999958,"t":1721426400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15631498704.2135009766,"t":1721430000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14114099762.6003417969,"t":1721433600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":991170806.6860499382,"t":1721437200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":24597449714.2635498047,"t":1721440800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5878932854.9502601624,"t":1721444400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9709670133.6090507507,"t":1721448000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6095479281.6571302414,"t":1721451600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4654748459.8207397461,"t":1721455200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1269746161.5226998329,"t":1721458800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1721462400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":330234954.3678900003,"t":1721466000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":588155550.7686599493,"t":1721469600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":114228670.1930799931,"t":1721473200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9716251725.9126701355,"t":1721476800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1097433021635.4533691406,"t":1721480400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":96873768574.6443481445,"t":1721484000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11772672610.8586597443,"t":1721487600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":42663685638.4319763184,"t":1721491200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8342063617.3215808868,"t":1721494800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":28308281839.5002479553,"t":1721498400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":251201242799.1911621094,"t":1721502000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":22387024786.555770874,"t":1721505600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8304988649.9816904068,"t":1721509200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15172612092.3366279602,"t":1721512800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10268649.5854400005,"t":1721516400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1721520000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":50385626712.9704437256,"t":1721523600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5411558762.8445196152,"t":1721527200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9894277708.3182582855,"t":1721530800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3847735212.1090798378,"t":1721534400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":321666846969.7096557617,"t":1721538000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":95028430708.8601379395,"t":1721541600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":69463135714.8620300293,"t":1721545200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1129670737.2337100506,"t":1721548800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8900383168.9177093506,"t":1721552400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":66389107073.5135192871,"t":1721556000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6655385057.7121391296,"t":1721559600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":30106431.4660999998,"t":1721563200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8567817464.2507200241,"t":1721566800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":29583239145.4381065369,"t":1721570400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2576710509.4835400581,"t":1721574000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":18776155835.6742897034,"t":1721577600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":17619658132.0800094604,"t":1721581200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2614304955.2270798683,"t":1721584800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13959648941.0,"t":1721588400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":56943571381.3573455811,"t":1721592000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":20677797086.2190284729,"t":1721595600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":169623246196.990020752,"t":1721599200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1721602800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":271012702.4649999738,"t":1721606400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":295754918.8949000239,"t":1721610000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3933625479.1864099503,"t":1721613600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16562940969.0529098511,"t":1721617200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3392806603.6832795143,"t":1721620800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1721624400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":132501062459.6565246582,"t":1721628000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3064350122.6862797737,"t":1721631600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3596573981.5357003212,"t":1721635200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":24724066067.1447601318,"t":1721638800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1721642400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1721646000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1721649600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1936392287.6192498207,"t":1721653200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":54356943746.5998840332,"t":1721656800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":19112546618.7606735229,"t":1721660400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":18446276418.9558105469,"t":1721664000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":18556158114.4001197815,"t":1721667600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":179383701.8707000017,"t":1721671200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3051871669.7920899391,"t":1721674800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6301397130.36536026,"t":1721678400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4186095687.7797498703,"t":1721682000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":36506015815.9345016479,"t":1721685600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1721689200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":18541915725.8050994873,"t":1721692800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1721696400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10256624435.8046703339,"t":1721700000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8380737447.3119897842,"t":1721703600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1721707200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":54869020439.7635803223,"t":1721710800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":142176419.6933400035,"t":1721714400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":26271005.8096100017,"t":1721718000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8973987128.4365882874,"t":1721721600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":148895925.1545400023,"t":1721725200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":109210040.7828299999,"t":1721728800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":372934567.6246100068,"t":1721732400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":573277186.2411699295,"t":1721736000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1087221999.1239099503,"t":1721739600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":176844697686.6865844727,"t":1721743200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":105629997.1984300017,"t":1721746800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4559131630.8521795273,"t":1721750400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":18597088798.5541191101,"t":1721754000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1145066213.672729969,"t":1721757600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14636699912.6247901917,"t":1721761200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1233565633.4362299442,"t":1721764800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":912667879.5703400373,"t":1721768400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2622742161.5339097977,"t":1721772000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":25930582829.6463699341,"t":1721775600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":23570865.4877699986,"t":1721779200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1189207731.5847501755,"t":1721782800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1721786400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1721790000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":222648473180.7785339355,"t":1721793600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":462649602.0667600036,"t":1721797200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":768726744.3085199594,"t":1721800800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":68547008170.7525100708,"t":1721804400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":35876056689.2667007446,"t":1721808000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":803972563.4886000156,"t":1721811600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5264050894.9995098114,"t":1721815200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6121511535.5557003021,"t":1721818800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":65545372040.5427093506,"t":1721822400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":20901374617.0077514648,"t":1721826000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10704946977.08618927,"t":1721829600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":733896399.3246200085,"t":1721833200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":699749931.7404700518,"t":1721836800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3703091585.0950603485,"t":1721840400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":367511160.4330599904,"t":1721844000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":40125034.0309899971,"t":1721847600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1721851200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":59461098.54428,"t":1721854800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":57220972062.3117370605,"t":1721858400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":982725973.98416996,"t":1721862000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1582502756.1803600788,"t":1721865600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3503487982.7181100845,"t":1721869200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":112931074276.6042480469,"t":1721872800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2929876946.9534502029,"t":1721876400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1721880000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1721883600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1721887200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":735730131.2032799721,"t":1721890800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1400453790.6495699883,"t":1721894400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":99403236.1764499992,"t":1721898000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2367219244.4147601128,"t":1721901600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":806036335848.7520751953,"t":1721905200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":32107014832.4202194214,"t":1721908800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13101588737.7879600525,"t":1721912400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":457346660.4362199903,"t":1721916000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6926811832.8479204178,"t":1721919600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14651378715.257101059,"t":1721923200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":25925652831.6642875671,"t":1721926800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":240047932852.4908447266,"t":1721930400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":229799757100.9992370605,"t":1721934000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2364374817.6042299271,"t":1721937600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":546205020.7578200102,"t":1721941200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":101529484.1171399951,"t":1721944800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1005305020.0678600073,"t":1721948400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9768776154.1602497101,"t":1721952000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":211057988.4449500144,"t":1721955600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1721959200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":78010719063.9043884277,"t":1721962800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":404734106.6299099922,"t":1721966400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2202060285.2570400238,"t":1721970000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1721973600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2291942161.6042299271,"t":1721977200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3098300381.8783898354,"t":1721980800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":727154750.5079900026,"t":1721984400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":25150598572.3413009644,"t":1721988000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1721991600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":40623205791.1843795776,"t":1721995200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":44467962.9780599996,"t":1721998800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":17931110289.8788566589,"t":1722002400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1569188830.118470192,"t":1722006000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2460481934.9366998672,"t":1722009600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":23294760953.5682296753,"t":1722013200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":39460088300.0014038086,"t":1722016800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2383613906.6772298813,"t":1722020400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":327040288578.1362915039,"t":1722024000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":18388068.6504900008,"t":1722027600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1722031200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":21538090275.4231910706,"t":1722034800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1011493673.344039917,"t":1722038400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":614001879.1882300377,"t":1722042000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":19769084313.152721405,"t":1722045600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6259639349.5022296906,"t":1722049200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":85491654.8777399957,"t":1722052800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1041755930.390920043,"t":1722056400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2307475300.6995100975,"t":1722060000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":901545153.0386500359,"t":1722063600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1519027452.2090899944,"t":1722067200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2572285853.5790600777,"t":1722070800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16012891091.5796699524,"t":1722074400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1722078000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":83327042.5002599955,"t":1722081600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2539140590.6220302582,"t":1722085200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":936881520021.5131835938,"t":1722088800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":371168084529.401550293,"t":1722092400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":36155416129.6546173096,"t":1722096000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":26418911276.524471283,"t":1722099600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2512390110.1493301392,"t":1722103200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":254379345729.7925109863,"t":1722106800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":22593686156.2222518921,"t":1722110400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":78569709.7435899973,"t":1722114000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":88900484910.9011688232,"t":1722117600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13890255369.6016693115,"t":1722121200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":19071929110.5850296021,"t":1722124800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":136861692.9000299871,"t":1722128400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":107424865.0727300048,"t":1722132000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":55153934059.9004898071,"t":1722135600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7314296815.4372997284,"t":1722139200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8647065598.3012390137,"t":1722142800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":240082696.1060200036,"t":1722146400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":100000000.0,"t":1722150000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1722153600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1722157200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":33687183984.069065094,"t":1722160800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7136087506.3909902573,"t":1722164400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1722168000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13697508297.5075702667,"t":1722171600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7604964928.5777597427,"t":1722175200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12750871913.3392105103,"t":1722178800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13830018175.1740112305,"t":1722182400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":33511616040.7281417847,"t":1722186000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7500000000.0,"t":1722189600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9093944507.1030406952,"t":1722193200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":585428324615.1671142578,"t":1722196800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":19499674237.1742286682,"t":1722200400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":20720989849.1811103821,"t":1722204000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":151020349383.2140808105,"t":1722207600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16321019321.3421707153,"t":1722211200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10138063031.2508792877,"t":1722214800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10362310856.3138694763,"t":1722218400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":358615033696.3611450195,"t":1722222000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8263632835.6833305359,"t":1722225600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":104509782381.1497344971,"t":1722229200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9437046318.4327487946,"t":1722232800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8022435124.3397197723,"t":1722236400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7777777777.7777700424,"t":1722240000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11307850640.859500885,"t":1722243600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":23744415663.5761299133,"t":1722247200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11478208855.4471797943,"t":1722250800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13870047228.1981296539,"t":1722254400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12170769424.0557193756,"t":1722258000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":26822046672.1889381409,"t":1722261600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5257946828.028960228,"t":1722265200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6449656485.808380127,"t":1722268800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12855111226.2500495911,"t":1722272400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":29766096319.4863471985,"t":1722276000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":39659621972.4190216064,"t":1722279600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":179480833116.7228393555,"t":1722283200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":32476500122.0105628967,"t":1722286800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0,"v":1810707564629.2133789062,"t":1722290400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":131515940261.3359222412,"t":1722294000}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0,"v":1312762910379.0417480469,"t":1722297600}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":85323096239.490020752,"t":1722301200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5506707437.6578893661,"t":1722304800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0,"v":181956004943.244140625,"t":1722308400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":13342510076.4111690521,"t":1722312000}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":352776958191.3435668945,"t":1722315600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":17045650862.7377204895,"t":1722319200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":914624544.674110055,"t":1722322800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":123217610.7638799995,"t":1722326400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15604917680.4418296814,"t":1722330000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15700000000.0,"t":1722333600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":53104594552.8945159912,"t":1722337200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":525626335.916940093,"t":1722340800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12487536381.4312114716,"t":1722344400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2608412719.0067801476,"t":1722348000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11191211935.9015407562,"t":1722351600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":47987702304.4656829834,"t":1722355200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12123424579.1617298126,"t":1722358800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":22975131073.9541702271,"t":1722362400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11322830345.496969223,"t":1722366000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0,"v":83597867636.7179260254,"t":1722369600}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0,"v":11650413278.5541610718,"t":1722373200}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0,"v":9236208785.1144504547,"t":1722376800}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0,"v":83675720428.0404968262,"t":1722380400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":101324444.8311100006,"t":1722384000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":964496853.9209500551,"t":1722387600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1779665854.8236899376,"t":1722391200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1722394800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1722398400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1822686180.1551299095,"t":1722402000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1722405600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":404943049.517350018,"t":1722409200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1722412800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":7080732579.6324195862,"t":1722416400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2978620387.4257798195,"t":1722420000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":4367234813.5875873566,"t":1722423600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":594489783.6451900005,"t":1722427200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1136827510296.3051757812,"t":1722430800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":206132049182.3519897461,"t":1722434400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":253272424873.4884338379,"t":1722438000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":312655269615.772644043,"t":1722441600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":114799262684.2048339844,"t":1722445200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":65576131286.6551971436,"t":1722448800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2716287004.2047600746,"t":1722452400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":4571381473.1986598969,"t":1722456000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":9625656320.9980602264,"t":1722459600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1722463200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":23687819878.5071907043,"t":1722466800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":3914652900.1251702309,"t":1722470400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1722474000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":73770645265.8649597168,"t":1722477600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":404104080892.0440673828,"t":1722481200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":4994592228.228559494,"t":1722484800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":283398570420.305847168,"t":1722488400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":12705315276.0685691833,"t":1722492000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2437518154.7468600273,"t":1722495600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":36502485710.6105957031,"t":1722499200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":14268741985.648853302,"t":1722502800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1722506400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":4338527426.0809402466,"t":1722510000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":41649762548.9701538086,"t":1722513600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":173374687977.7798156738,"t":1722517200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":109728849956.7556304932,"t":1722520800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":10349311746.4118995667,"t":1722524400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":299062651538.5082397461,"t":1722528000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":13744655706.1859893799,"t":1722531600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":22567378137.7121810913,"t":1722535200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":5122357146.1961803436,"t":1722538800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":12550066417.2321510315,"t":1722542400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":77645152046.4896850586,"t":1722546000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":83070260107.9851837158,"t":1722549600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":76866706872.0835418701,"t":1722553200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":367271619279.2654418945,"t":1722556800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":176911677.0982599854,"t":1722560400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":13906141084.4964694977,"t":1722564000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":289702184638.2244262695,"t":1722567600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1494132434.4662001133,"t":1722571200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1722574800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1722578400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1722582000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":132702573594.3125457764,"t":1722585600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":11866379538.7224388123,"t":1722589200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":4782052147.1955604553,"t":1722592800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":398575591673.1015014648,"t":1722596400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":27303977156.4636611938,"t":1722600000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":146847605607.1973571777,"t":1722603600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1722607200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":15173791505.2849311829,"t":1722610800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":10438582306.4081096649,"t":1722614400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":32893035770.3308677673,"t":1722618000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":29314258929.9291801453,"t":1722621600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":7283742067.8185501099,"t":1722625200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1722628800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":86295917663.4331054688,"t":1722632400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1722636000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":16311965560.395740509,"t":1722639600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2619606577.8730101585,"t":1722643200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":9565778883.939950943,"t":1722646800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":279746637.1281599998,"t":1722650400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":11500522786.3742198944,"t":1722654000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1722657600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":19396859877.770980835,"t":1722661200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":78065810164.9730224609,"t":1722664800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":3034303208.4918198586,"t":1722668400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":119336055.6027899981,"t":1722672000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":815210139.9664599895,"t":1722675600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2696842641.4690599442,"t":1722679200}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":1741048889450.0900878906,"t":1722682800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":25711830365.3265113831,"t":1722686400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2957814578.6773996353,"t":1722690000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":537523302720.7814331055,"t":1722693600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14668459986.6154594421,"t":1722697200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":71056627783.3055877686,"t":1722700800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":196259920767.6852111816,"t":1722704400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":52187617851.9015655518,"t":1722708000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":54376400369.2334136963,"t":1722711600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4051205353.178249836,"t":1722715200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":634245593152.1030273438,"t":1722718800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":309564023353.3583374023,"t":1722722400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":31726226441.7051086426,"t":1722726000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":28412309742.5889282227,"t":1722729600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":177209627370.4471130371,"t":1722733200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":444750296327.0697631836,"t":1722736800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":25836732817.478477478,"t":1722740400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16222720208.88463974,"t":1722744000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":26761917361.2122306824,"t":1722747600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":29488707006.6902008057,"t":1722751200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":31453192714.8017730713,"t":1722754800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3376571724.0045399666,"t":1722758400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1722762000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":980896803.2241499424,"t":1722765600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":139750512163.1650695801,"t":1722769200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":57790346559.9651794434,"t":1722772800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4581887782.7031402588,"t":1722776400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13636391331.846200943,"t":1722780000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":120830251858.3056030273,"t":1722783600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":298528262431.8264160156,"t":1722787200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10405148162.7330799103,"t":1722790800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":41235697546.3065795898,"t":1722794400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15901376870.1898212433,"t":1722798000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":150063166.1097599864,"t":1722801600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1722805200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":190404420.0,"t":1722808800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":35482598506.5933990479,"t":1722812400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":157009572.7008099854,"t":1722816000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0,"v":332728931443.0999755859,"t":1722819600}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0,"v":0.0,"t":1722823200}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":48282649971.942199707,"t":1722826800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":875167555.0375199318,"t":1722830400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":520265656601.9998779297,"t":1722834000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8310612112.3910903931,"t":1722837600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":378552168169.1950073242,"t":1722841200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":240205923443.8574523926,"t":1722844800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14583139291.7192630768,"t":1722848400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":683251045.7555299997,"t":1722852000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":61543972227.8357315063,"t":1722855600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4256555233.8242998123,"t":1722859200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":338123834867.3009643555,"t":1722862800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16894523853.6287689209,"t":1722866400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":33103864620.4623908997,"t":1722870000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":25050985433.2933197021,"t":1722873600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":133300415784.4729919434,"t":1722877200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4017390389.0861902237,"t":1722880800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":25913361030.3851928711,"t":1722884400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2470154919.5441198349,"t":1722888000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4852812385.5806503296,"t":1722891600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":33962588457.1669273376,"t":1722895200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":298945661.9191899896,"t":1722898800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":153520530962.6329040527,"t":1722902400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":53703301860.2146530151,"t":1722906000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":78313813767.1650695801,"t":1722909600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8252047115.2154197693,"t":1722913200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":48029889086.1787185669,"t":1722916800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":31744599941.4195899963,"t":1722920400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4433221415.3825893402,"t":1722924000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1722927600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5602658685.1810903549,"t":1722931200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4210014911.6274700165,"t":1722934800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1722938400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1722942000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5694681826.8913898468,"t":1722945600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":544717924.8916499615,"t":1722949200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1722952800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6227175148.7835798264,"t":1722956400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10621080612.1338291168,"t":1722960000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1000000000.0,"t":1722963600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5958420104.5598602295,"t":1722967200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":18282172334.5025939941,"t":1722970800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":25000000000.0,"t":1722974400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":143798546.7349799871,"t":1722978000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":598066760.247969985,"t":1722981600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11086383815.4102592468,"t":1722985200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3312259691.0298204422,"t":1722988800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1722992400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2507184899.4561300278,"t":1722996000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1722999600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4427342876.060959816,"t":1723003200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1065988768.0459200144,"t":1723006800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9308469634.1680393219,"t":1723010400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":18345689108.6499633789,"t":1723014000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723017600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":291923625.6716499925,"t":1723021200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4825648274.9965696335,"t":1723024800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":17379438376.784450531,"t":1723028400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5676259098.9460506439,"t":1723032000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":21950801834.6006507874,"t":1723035600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2000000000.0,"t":1723039200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":115810545609.1735229492,"t":1723042800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":40585938925.5315246582,"t":1723046400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":88621247892.5219116211,"t":1723050000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":23615305264.1697692871,"t":1723053600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":39011562728.2202301025,"t":1723057200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":571069336.9054900408,"t":1723060800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":70456086803.7813415527,"t":1723064400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":18828390518.505279541,"t":1723068000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":31119384522.2151527405,"t":1723071600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":48027417589.8300476074,"t":1723075200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723078800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3655092060.0972599983,"t":1723082400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1329155530.9606699944,"t":1723086000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2820561864.0215902328,"t":1723089600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":195481060.5707499981,"t":1723093200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723096800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7559858168.7150001526,"t":1723100400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":525065192.9095300436,"t":1723104000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13935619106.9798278809,"t":1723107600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1939374759.6533300877,"t":1723111200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3985856647.7424798012,"t":1723114800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3653886213.440779686,"t":1723118400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2966788862.3928599358,"t":1723122000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":50682231467.2806625366,"t":1723125600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8276263184.6968793869,"t":1723129200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":375023039.6634600163,"t":1723132800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15597233661.7402896881,"t":1723136400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2037530842.0791399479,"t":1723140000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1474626030.5447099209,"t":1723143600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16005295478.3442707062,"t":1723147200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11688492904.4433307648,"t":1723150800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7356689564.1855201721,"t":1723154400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723158000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4380818016.1023397446,"t":1723161600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723165200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1217368508.8638699055,"t":1723168800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":209950790826.4124450684,"t":1723172400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1538505790.3049199581,"t":1723176000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":115822873075.7094421387,"t":1723179600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723183200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723186800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5409465092.8415803909,"t":1723190400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723194000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12017037186.4421100616,"t":1723197600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":496449153.6070899963,"t":1723201200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723204800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14454049409.2624893188,"t":1723208400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723212000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10926251312.8427600861,"t":1723215600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2000000000.0,"t":1723219200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11754889608.1439609528,"t":1723222800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":912760056.7278100252,"t":1723226400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":33395879538.7042617798,"t":1723230000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723233600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":122854467505.7879943848,"t":1723237200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":116173116380.5505065918,"t":1723240800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":481025479.5150799751,"t":1723244400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12712080221.8005008698,"t":1723248000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11667649664.8717708588,"t":1723251600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723255200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723258800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723262400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1602332253.5285000801,"t":1723266000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723269600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":100470302938.2399139404,"t":1723273200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3244385950.7241797447,"t":1723276800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":243047495049.048614502,"t":1723280400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723284000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":429750335.0460799932,"t":1723287600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1005595232.4433000088,"t":1723291200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1318540031.4173700809,"t":1723294800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":93607258.0889299959,"t":1723298400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10018700000.0,"t":1723302000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723305600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":564000268.9153300524,"t":1723309200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3653606397.7213602066,"t":1723312800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":520314192.0511199832,"t":1723316400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":520314192.0511299968,"t":1723320000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14218539965.8356990814,"t":1723323600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":75000000.0,"t":1723327200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13076661448.536239624,"t":1723330800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723334400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723338000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":208229369.3145299852,"t":1723341600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723345200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9719973701.2971992493,"t":1723348800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4645510041.3731002808,"t":1723352400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723356000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12732950677.6307907104,"t":1723359600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":35784880.6229100004,"t":1723363200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":143256297.891689986,"t":1723366800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723370400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3108028511.561850071,"t":1723374000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":806780680.8804500103,"t":1723377600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723381200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":25905496233.9035110474,"t":1723384800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13447139867.6456699371,"t":1723388400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13214907533.4748001099,"t":1723392000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4479311025.1451997757,"t":1723395600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723399200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7992968703.3323402405,"t":1723402800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":103041216710.708190918,"t":1723406400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723410000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5541293666.3228797913,"t":1723413600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2511934657.2993798256,"t":1723417200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723420800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723424400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723428000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":704247850.8711400032,"t":1723431600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2444316874.0108098984,"t":1723435200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723438800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723442400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15915501727.8963794708,"t":1723446000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723449600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":349603075.6943600178,"t":1723453200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":230528323.2130700052,"t":1723456800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723460400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1592375058.0548000336,"t":1723464000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11534281032.1740093231,"t":1723467600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16817681139.4976005554,"t":1723471200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":25284203093.2733078003,"t":1723474800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723478400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":28984925526.1236000061,"t":1723482000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1367668993.6234900951,"t":1723485600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10152362901.8740997314,"t":1723489200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723492800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3169676867.0172200203,"t":1723496400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10960425395.6027698517,"t":1723500000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":168000000.0,"t":1723503600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7238763162.92070961,"t":1723507200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":96270615.4218800068,"t":1723510800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1000000000.0,"t":1723514400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1847069430.9333100319,"t":1723518000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":608180753.0354100466,"t":1723521600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2038458301.967509985,"t":1723525200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2313179596.8790903091,"t":1723528800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4549736358.4199199677,"t":1723532400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":283741901.4438199997,"t":1723536000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8680226286.7086105347,"t":1723539600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723543200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":25795869759.4745407104,"t":1723546800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2929086390.1581902504,"t":1723550400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723554000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8091189079.1090898514,"t":1723557600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723561200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9940843171.4936294556,"t":1723564800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":40946231572.4146881104,"t":1723568400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":975953979.3928799629,"t":1723572000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":528048306.3800299764,"t":1723575600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723579200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723582800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723586400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16670096831.8764610291,"t":1723590000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723593600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":17326131034.6254081726,"t":1723597200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723600800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723604400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1000000000.0,"t":1723608000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2099621595.184319973,"t":1723611600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5985921471.8534898758,"t":1723615200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723618800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6314894079.5902700424,"t":1723622400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723626000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1791567124.7993500233,"t":1723629600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7960425395.6027698517,"t":1723633200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723636800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":20383513311.3029785156,"t":1723640400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723644000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":27852663549.0814323425,"t":1723647600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":730577040.061619997,"t":1723651200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1115589435.176019907,"t":1723654800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11333411035.6298885345,"t":1723658400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5051760472.4509296417,"t":1723662000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2072819027.5604600906,"t":1723665600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2324192887.9797902107,"t":1723669200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723672800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723676400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2526976801.9255199432,"t":1723680000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2083763341.6995100975,"t":1723683600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14745796390.5616912842,"t":1723687200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5000000000.0,"t":1723690800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723694400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10745035049.7843589783,"t":1723698000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1268322343.668380022,"t":1723701600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723705200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723708800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6010986844.2878704071,"t":1723712400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11349828466.136138916,"t":1723716000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723719600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723723200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12830222841.9915008545,"t":1723726800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10526923186.4452400208,"t":1723730400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":512880154522.6837158203,"t":1723734000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":30422289132.8282699585,"t":1723737600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":18937370639.0658683777,"t":1723741200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2789341412.4714698792,"t":1723744800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1631704188.5410699844,"t":1723748400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10140404520.8565006256,"t":1723752000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2693708509.4426803589,"t":1723755600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2796078472.2821397781,"t":1723759200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3685193465.2294898033,"t":1723762800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":23920727524.4307975769,"t":1723766400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12472657292.2594909668,"t":1723770000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723773600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8823464524.9341087341,"t":1723777200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723780800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13853855203.4629383087,"t":1723784400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":358935345385.6888427734,"t":1723788000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":980923994.0334500074,"t":1723791600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":792920338212.1251220703,"t":1723795200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8180400407.5694904327,"t":1723798800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8000000000.0,"t":1723802400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4853335409.3510198593,"t":1723806000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3223738514.6964502335,"t":1723809600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3368693449.5079298019,"t":1723813200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4382344589.5504693985,"t":1723816800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":35218157169.4254379272,"t":1723820400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10710098242.3094406128,"t":1723824000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":430612407.9480000138,"t":1723827600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723831200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723834800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1320290003.8383798599,"t":1723838400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":169723091.8098300099,"t":1723842000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":36069113243.689453125,"t":1723845600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":189929787623.7425537109,"t":1723849200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723852800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723856400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13214907533.4748001099,"t":1723860000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":32189432656.8392486572,"t":1723863600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":41396035979.349937439,"t":1723867200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4485858663.9848604202,"t":1723870800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4158360947.5177097321,"t":1723874400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":763563019.5068800449,"t":1723878000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723881600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723885200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723888800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12522783.4730999991,"t":1723892400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":790305195.4977999926,"t":1723896000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":29193402703.762260437,"t":1723899600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723903200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2670284181.7896699905,"t":1723906800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":112824892713.5125732422,"t":1723910400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6330706666.5468797684,"t":1723914000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4006887739.2454299927,"t":1723917600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11724754797.5704612732,"t":1723921200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723924800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13000000000.0,"t":1723928400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723932000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3744732440.5625400543,"t":1723935600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":350999902.8021100163,"t":1723939200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723942800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":58148703959.6828689575,"t":1723946400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2145449686.6621201038,"t":1723950000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":777786617.0040099621,"t":1723953600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":24845349649.00233078,"t":1723957200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723960800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":176627487.2267200053,"t":1723964400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":700000000.0,"t":1723968000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10398079312.4527702332,"t":1723971600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1676084259.9395098686,"t":1723975200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":434372351.8869400024,"t":1723978800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":368033513.9196299911,"t":1723982400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":344400874.6639999747,"t":1723986000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723989600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723993200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1723996800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724000400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2354070646.3211898804,"t":1724004000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":21117946247.424331665,"t":1724007600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":103047178750.4515380859,"t":1724011200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724014800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724018400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5779744145.2916097641,"t":1724022000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724025600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8929766975.5929698944,"t":1724029200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6000000000.0,"t":1724032800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3000000000.0,"t":1724036400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724040000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":37171803056.3822479248,"t":1724043600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724047200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1573244334.8597400188,"t":1724050800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724054400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724058000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":750000000.0,"t":1724061600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1819170973.7885499001,"t":1724065200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724068800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724072400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":689316137.2656099796,"t":1724076000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724079600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724083200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15879223752.4374904633,"t":1724086800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724090400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724094000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3913766092.7044701576,"t":1724097600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":58204994387.4065933228,"t":1724101200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":100000000.0,"t":1724104800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":200000000.0,"t":1724108400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":24850915529.1335220337,"t":1724112000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724115600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724119200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1216119877.1510400772,"t":1724122800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":240314752.1252200007,"t":1724126400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724130000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724133600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":27090793935.4807701111,"t":1724137200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":530410210.0575900078,"t":1724140800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724144400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":28689071435.3567581177,"t":1724148000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724151600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":18946349664.9998397827,"t":1724155200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724158800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3821483146.1495399475,"t":1724162400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13911058432.1712703705,"t":1724166000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":206811309.0743100047,"t":1724169600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":60673124.1232400015,"t":1724173200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5309059457.4515199661,"t":1724176800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724180400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724184000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12043575635.3212585449,"t":1724187600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10434160476.5826091766,"t":1724191200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10766335869.1716098785,"t":1724194800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724198400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1098551382.3098199368,"t":1724202000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724205600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724209200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724212800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724216400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3000000000.0,"t":1724220000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724223600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724227200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6389993312.3213500977,"t":1724230800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724234400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2000000000.0,"t":1724238000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724241600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2560380213.5703501701,"t":1724245200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":250000000.0,"t":1724248800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5478671366.9968605042,"t":1724252400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":18171233061.8274307251,"t":1724256000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":94147236203.2398376465,"t":1724259600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9686318119.4530506134,"t":1724263200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1017163156.3701499701,"t":1724266800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1590409266.760229826,"t":1724270400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724274000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15834668329.8535003662,"t":1724277600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1518388215.3074600697,"t":1724281200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724284800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724288400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724292000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":123347328068.4209899902,"t":1724295600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724299200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":119321051753.7717590332,"t":1724302800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":35896785185.6975708008,"t":1724306400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724310000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1000000000.0,"t":1724313600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2526764643.8143100739,"t":1724317200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2434023365.9141302109,"t":1724320800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":390991849.8939300179,"t":1724324400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":43223503594.6143875122,"t":1724328000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":74201010143.3664855957,"t":1724331600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":645078528.0924600363,"t":1724335200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":63663203.6613600031,"t":1724338800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724342400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5635247972.8817501068,"t":1724346000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":407893062.7601000071,"t":1724349600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":365400202.2828299999,"t":1724353200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":370465040.7039800286,"t":1724356800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":655188992.7113701105,"t":1724360400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2497062378.34416008,"t":1724364000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2281316752.914440155,"t":1724367600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4803515809.5834407806,"t":1724371200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":27970625385.6677589417,"t":1724374800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4778565296.7480401993,"t":1724378400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7439672612.6191396713,"t":1724382000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4272973877.3698101044,"t":1724385600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724389200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724392800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3038936474.1107602119,"t":1724396400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6606387662.2971401215,"t":1724400000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2573690159.1785898209,"t":1724403600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":29391086462.534488678,"t":1724407200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724410800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7740081418.3018894196,"t":1724414400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":805413021.9108600616,"t":1724418000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":84714803986.3898162842,"t":1724421600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724425200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9525022.8673199993,"t":1724428800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":43984044794.0737686157,"t":1724432400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":22093702677.0670280457,"t":1724436000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10533641183.4809894562,"t":1724439600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":54205507449.1706848145,"t":1724443200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4453127932.0809202194,"t":1724446800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724450400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":89348035580.2695617676,"t":1724454000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":54071457314.465713501,"t":1724457600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":54793098316.6106948853,"t":1724461200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724464800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3591315271.2927904129,"t":1724468400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3256882692.8008098602,"t":1724472000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":29580956441.2444915771,"t":1724475600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6448248009.1070404053,"t":1724479200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1031757168.8201401234,"t":1724482800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":29748525421.2565422058,"t":1724486400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":33054353447.4613800049,"t":1724490000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2511177263.1907401085,"t":1724493600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":66851663427.2119598389,"t":1724497200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":118457801133.6628875732,"t":1724500800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10090307261.0405902863,"t":1724504400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":36372102263.819229126,"t":1724508000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1521743163.6052398682,"t":1724511600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":106060958799.8488922119,"t":1724515200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5188312299.464630127,"t":1724518800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10000000000.0,"t":1724522400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":123030622790.4876556396,"t":1724526000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3199328483.9752202034,"t":1724529600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724533200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":32662475516.9785308838,"t":1724536800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724540400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724544000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13962574232.5053310394,"t":1724547600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1333952115.1162700653,"t":1724551200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14140947965.8448295593,"t":1724554800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3889761825.9255299568,"t":1724558400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724562000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6486826890.9538002014,"t":1724565600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2819247905.6657800674,"t":1724569200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1005837261.9174200296,"t":1724572800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13820061745.0277900696,"t":1724576400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":107728345.3098500073,"t":1724580000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6977954071.6281404495,"t":1724583600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":203744365451.5549621582,"t":1724587200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":116440744543.0740661621,"t":1724590800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":154894588560.96484375,"t":1724594400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":21299044827.2140846252,"t":1724598000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":51591155653.9459533691,"t":1724601600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5074144998.5205192566,"t":1724605200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9385607693.9748306274,"t":1724608800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3659506204.2237401009,"t":1724612400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724616000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3286793783.8274703026,"t":1724619600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2184151761.0040998459,"t":1724623200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":405671105.4849399924,"t":1724626800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":50334170.1278999969,"t":1724630400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1724634000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12539245.1800500005,"t":1724637600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1329084951.4773600101,"t":1724641200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2544547566.9435901642,"t":1717444800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3118257997.1474499702,"t":1717448400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":38851149683.1162948608,"t":1717452000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":247787836002.3438720703,"t":1717455600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":26623597032.7596817017,"t":1717459200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2021940608.907599926,"t":1717462800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1676438357.3464000225,"t":1717466400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4377788103.4941501617,"t":1717470000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1023781448.89041996,"t":1717473600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1717477200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1717480800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":340294965.2355099916,"t":1717484400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":18975835240.2768173218,"t":1717488000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":499239737.0701500177,"t":1717491600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8267248246.878241539,"t":1717495200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":200000000.0,"t":1717498800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9712516368.4138393402,"t":1717502400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4574927154.4528894424,"t":1717506000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":23599316663.920501709,"t":1717509600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":36107869841.3890228271,"t":1717513200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":19425573660.2420005798,"t":1717516800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1717520400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9701036148.9429302216,"t":1717524000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1449173072.4167599678,"t":1717527600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":100000000.0,"t":1717531200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3636152644.3882398605,"t":1717534800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":19170701869.673538208,"t":1717538400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":32919291241.2661056519,"t":1717542000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11695157957.9636688232,"t":1717545600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":59919135871.1421585083,"t":1717549200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8951070098.4466705322,"t":1717552800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":25881324113.1135025024,"t":1717556400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":460000000.0,"t":1717560000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":505092878.3844500184,"t":1717563600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1349608126.8526799679,"t":1717567200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4601619960.3962001801,"t":1717570800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3474197033.4645199776,"t":1717574400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":709869052.9686700106,"t":1717578000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1717581600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":864773465.2128500938,"t":1717585200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":26191650189.8896789551,"t":1717588800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":62512646274.6616973877,"t":1717592400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":21781589864.8831787109,"t":1717596000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":17641033588.9645500183,"t":1717599600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15028424211.6766300201,"t":1717603200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":24198012339.3685379028,"t":1717606800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6205018543.3897399902,"t":1717610400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4095160702.5042695999,"t":1717614000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1131601074.4514000416,"t":1717617600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1475171134.968280077,"t":1717621200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":35456728430.7487487793,"t":1717624800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16473489706.5909786224,"t":1717628400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":172295764243.691619873,"t":1717632000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7692591951.1886196136,"t":1717635600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":19165318465.82762146,"t":1717639200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":34350025283.3910903931,"t":1717642800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":26542884892.8821716309,"t":1717646400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":351009980868.1163330078,"t":1717650000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":19124760010.1980018616,"t":1717653600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1600000000.0,"t":1717657200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":428174983443.3849487305,"t":1717660800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":271938750962.4033813477,"t":1717664400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":148743956976.1031494141,"t":1717668000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4521052328.5771198273,"t":1717671600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":395850747.5447900295,"t":1717675200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5727817129.5083904266,"t":1717678800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14617905330.3175601959,"t":1717682400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16593355346.1232795715,"t":1717686000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":24844921053.1817550659,"t":1717689600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7485837113.2115707397,"t":1717693200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":18552339128.4733123779,"t":1717696800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11691041177.667131424,"t":1717700400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":27796129931.6893424988,"t":1717704000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":435793017.0086399913,"t":1717707600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1298579816.2811799049,"t":1717711200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8495984255.8620891571,"t":1717714800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1697819627.7825300694,"t":1717718400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":143804963.4246099889,"t":1717722000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3588873232.1543598175,"t":1717725600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2602281512.8842496872,"t":1717729200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1642410182.7764599323,"t":1717732800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8921589467.734960556,"t":1717736400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1521063814.5469400883,"t":1717740000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3104454541.9303498268,"t":1717743600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":52005463326.0884552002,"t":1717747200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3077550673.3214702606,"t":1717750800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1717754400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":20457354291.6473121643,"t":1717758000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":33742510445.3902778625,"t":1717761600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":233255017.4654000103,"t":1717765200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9988068763.1996307373,"t":1717768800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":91948072068.3516998291,"t":1717772400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10802570193.9866218567,"t":1717776000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9952543417.4428405762,"t":1717779600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2390543855.0623202324,"t":1717783200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4694908351.5398006439,"t":1717786800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5132955556.0117902756,"t":1717790400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":43041798294.1523361206,"t":1717794000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":66518221983.0713043213,"t":1717797600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2458848942.8285598755,"t":1717801200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":471335608.3238599896,"t":1717804800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2539133433.7781796455,"t":1717808400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2241766098.0223898888,"t":1717812000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1521647269.1688001156,"t":1717815600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10183484498.7488594055,"t":1717819200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":711907305.6528400183,"t":1717822800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":716707663.3918199539,"t":1717826400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":60401625994.6462936401,"t":1717830000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":805397382.3425899744,"t":1717833600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":194391095908.908782959,"t":1717837200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10414041494.7549705505,"t":1717840800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7238594628.7388801575,"t":1717844400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11047506627.0560112,"t":1717848000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":48154000821.7173538208,"t":1717851600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1900000000.0,"t":1717855200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":120910771937.5896759033,"t":1717858800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":170922841292.7216796875,"t":1717862400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":57916518633.1128845215,"t":1717866000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":933911923009.6649169922,"t":1717869600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":278168785895.604309082,"t":1717873200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":489640002297.412902832,"t":1717876800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1033160065015.7091064453,"t":1717880400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":501161357758.0833129883,"t":1717884000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":228631322349.0058898926,"t":1717887600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":260121534877.3117675781,"t":1717891200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":81682018385.4034576416,"t":1717894800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":497542501454.0719604492,"t":1717898400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":444479606799.8732910156,"t":1717902000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1149754110207.8278808594,"t":1717905600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":305399602199.2013549805,"t":1717909200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1099573088129.3991699219,"t":1717912800}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":618460573876.4870605469,"t":1717916400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":120141757171.3898925781,"t":1717920000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":212461862059.039642334,"t":1717923600}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":1324309532384.5129394531,"t":1717927200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":1038194735781.7557373047,"t":1717930800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":1130686553168.7138671875,"t":1717934400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":1858555997691.2885742188,"t":1717938000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":1616010840882.6381835938,"t":1717941600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":765597049112.7889404297,"t":1717945200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":1391445353784.2795410156,"t":1717948800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":1504696669829.8718261719,"t":1717952400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":485002206682.2964477539,"t":1717956000}
+{"o":0.0000000002,"h":0.0000000003,"l":0.0000000002,"c":0.0000000003,"v":2266518465160.2465820312,"t":1717959600}
+{"o":0.0000000003,"h":0.0000000003,"l":0.0000000002,"c":0.0000000002,"v":1186670438588.4467773438,"t":1717963200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":485383055412.1502075195,"t":1717966800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":1220216519699.0983886719,"t":1717970400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":486192330603.170715332,"t":1717974000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":377905531522.7506103516,"t":1717977600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":836134718153.4835205078,"t":1717981200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1528328519816.7468261719,"t":1717984800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":151871499794.1510009766,"t":1717988400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":242192186127.3461303711,"t":1717992000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1947249720886.0871582031,"t":1717995600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":341051721645.8360595703,"t":1717999200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":138985498668.3963623047,"t":1718002800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":217861232035.6671142578,"t":1718006400}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":1081088681482.4122314453,"t":1718010000}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":547323613981.6862792969,"t":1718013600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":124323515759.3724365234,"t":1718017200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":318492592636.2457885742,"t":1718020800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":298903765422.1560668945,"t":1718024400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":53541691651.4474334717,"t":1718028000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":109654948876.8358001709,"t":1718031600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":75215215543.3696289062,"t":1718035200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15782632244.9528694153,"t":1718038800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":86284355918.5287322998,"t":1718042400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":151798730549.1377563477,"t":1718046000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":355072836802.6575317383,"t":1718049600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":70024159383.5829925537,"t":1718053200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":193239590433.7004699707,"t":1718056800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":74122439727.7888183594,"t":1718060400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15202615537.6161880493,"t":1718064000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":79811737572.6979980469,"t":1718067600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":65573263124.5990447998,"t":1718071200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":378887787556.0961914062,"t":1718074800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":72288436782.2931671143,"t":1718078400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16846387944.5564212799,"t":1718082000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":20806398484.8633270264,"t":1718085600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":20304586104.3470001221,"t":1718089200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":128519398902.8579559326,"t":1718092800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":17288106494.9894943237,"t":1718096400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":68688014910.7657699585,"t":1718100000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":261852544944.5016784668,"t":1718103600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":68831303062.6676177979,"t":1718107200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":265783318449.513092041,"t":1718110800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":17033699323.4440975189,"t":1718114400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":39979463051.8413619995,"t":1718118000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":23751854154.4014816284,"t":1718121600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":45584572196.149810791,"t":1718125200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":18150836367.1568107605,"t":1718128800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":99347877505.3994140625,"t":1718132400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":26597123130.4866294861,"t":1718136000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":92711906158.7577667236,"t":1718139600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10231524834.5201301575,"t":1718143200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":48908611518.3297653198,"t":1718146800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":28745126439.9094009399,"t":1718150400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":115373401363.4639892578,"t":1718154000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12367598379.9801292419,"t":1718157600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5414539799.3307695389,"t":1718161200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4172817822.9188899994,"t":1718164800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":158720259347.6102600098,"t":1718168400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":300949411984.0242919922,"t":1718172000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":308927795977.8790893555,"t":1718175600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14782107434.4405193329,"t":1718179200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":225481053695.1763305664,"t":1718182800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":411713923114.0979003906,"t":1718186400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":318070904510.1876831055,"t":1718190000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":101274661319.2896575928,"t":1718193600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":167056538060.6709899902,"t":1718197200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":168648272833.5774230957,"t":1718200800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":57781606847.0571365356,"t":1718204400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":242223825098.6387023926,"t":1718208000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":335694636142.5134277344,"t":1718211600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":897082824786.4287109375,"t":1718215200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":304055054285.2776489258,"t":1718218800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":415166399114.8447265625,"t":1718222400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":84026935091.2555389404,"t":1718226000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16438621270.9798088074,"t":1718229600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8625465951.8341407776,"t":1718233200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":223169709829.2489318848,"t":1718236800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":38573867798.2610473633,"t":1718240400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":30495648561.0015716553,"t":1718244000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":54174699278.8789672852,"t":1718247600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9678587657.9159908295,"t":1718251200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":39681879853.360534668,"t":1718254800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":462505125917.2939453125,"t":1718258400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":56735214829.337600708,"t":1718262000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":37434673652.9939956665,"t":1718265600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":29945705613.3177146912,"t":1718269200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14737140683.331577301,"t":1718272800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":26973294269.4413909912,"t":1718276400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15762581560.3756370544,"t":1718280000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":426359050676.0380859375,"t":1718283600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":383565891300.1300048828,"t":1718287200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":817146566601.2995605469,"t":1718290800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":602166720289.0618896484,"t":1718294400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":152371789286.6252746582,"t":1718298000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9747725188.7875499725,"t":1718301600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":235565589181.846496582,"t":1718305200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13411012756.400800705,"t":1718308800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":18117493503.9265670776,"t":1718312400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11375905213.7690010071,"t":1718316000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5608836553.2948703766,"t":1718319600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":34133671666.3866004944,"t":1718323200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5561977230.4953203201,"t":1718326800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1678249206.6147100925,"t":1718330400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":27316464756.439617157,"t":1718334000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":42323839882.7275619507,"t":1718337600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10009245649.3263816833,"t":1718341200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":36052418310.7454986572,"t":1718344800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":500000000.0,"t":1718348400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16806072870.3268814087,"t":1718352000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11178161837.7458610535,"t":1718355600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2533049016.698029995,"t":1718359200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":31778228786.8120613098,"t":1718362800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11192565329.6723823547,"t":1718366400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":36126930110.4635620117,"t":1718370000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":37319300136.7114562988,"t":1718373600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":33937990352.5266685486,"t":1718377200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":17420809847.2590637207,"t":1718380800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":41263251947.8736572266,"t":1718384400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":462931345454.4143676758,"t":1718388000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":359362687999.3354492188,"t":1718391600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":86828994302.9615478516,"t":1718395200}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":242179091217.5419921875,"t":1718398800}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":604791475565.8699951172,"t":1718402400}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":264983405983.626953125,"t":1718406000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":395022489112.2579956055,"t":1718409600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":157352890717.4757995605,"t":1718413200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":1146868041923.0336914062,"t":1718416800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":977509272008.34765625,"t":1718420400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":1506416991683.8532714844,"t":1718424000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":585756167240.3410644531,"t":1718427600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":650364085433.8664550781,"t":1718431200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":518858566988.5234985352,"t":1718434800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":80301689215.8324737549,"t":1718438400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":164355264781.4632263184,"t":1718442000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":245876070132.4700012207,"t":1718445600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":317879777004.4450073242,"t":1718449200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":250090685740.1643066406,"t":1718452800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":85855645718.1173400879,"t":1718456400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":180379607585.1494445801,"t":1718460000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":145793073779.2210693359,"t":1718463600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":259453424590.1711425781,"t":1718467200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":97195790865.7806549072,"t":1718470800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":356733322308.340637207,"t":1718474400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":108882065873.661026001,"t":1718478000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":42927383833.8509750366,"t":1718481600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":49120515302.9502410889,"t":1718485200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":60760690357.3496246338,"t":1718488800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":8868966141.8442516327,"t":1718492400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":151324078452.3296203613,"t":1718496000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":55095227800.5164642334,"t":1718499600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":28815573615.7071304321,"t":1718503200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":31700460380.8378982544,"t":1718506800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":35207402249.1530380249,"t":1718510400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":78669808675.3290252686,"t":1718514000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":107652343824.1277160645,"t":1718517600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":57490645776.4759368896,"t":1718521200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":25603523124.8462982178,"t":1718524800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":8216246863.771730423,"t":1718528400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":44821991597.124130249,"t":1718532000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":10763843701.5406494141,"t":1718535600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":22339833366.4612998962,"t":1718539200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":109594373296.9031219482,"t":1718542800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":80804671123.5529937744,"t":1718546400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":7953076166.6239204407,"t":1718550000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":67524695288.4418334961,"t":1718553600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":4385936460.8810405731,"t":1718557200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":135334577292.5771789551,"t":1718560800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":35551435902.115524292,"t":1718564400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":43596781008.3745880127,"t":1718568000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":23674806342.7456512451,"t":1718571600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":29237500181.875629425,"t":1718575200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":37122131789.9721984863,"t":1718578800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":14883399837.4357395172,"t":1718582400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":16488936640.616268158,"t":1718586000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":11651267993.9459095001,"t":1718589600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":58430177595.1413879395,"t":1718593200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":25727958706.16979599,"t":1718596800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":7015130982.3234786987,"t":1718600400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":33541763244.2248954773,"t":1718604000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":15352813424.9225997925,"t":1718607600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":14049799849.9257183075,"t":1718611200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":36210215991.6232070923,"t":1718614800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":203135725666.752166748,"t":1718618400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":35886198201.4299621582,"t":1718622000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":64294353284.3681640625,"t":1718625600}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":475816409629.7150268555,"t":1718629200}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":10565085087.4003410339,"t":1718632800}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":14511789021.386390686,"t":1718636400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":7921127887.9338216782,"t":1718640000}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":4620152471.4074401855,"t":1718643600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":507160093301.5962524414,"t":1718647200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":235223434786.7769775391,"t":1718650800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":45854435628.5680084229,"t":1718654400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":25579856756.2785606384,"t":1718658000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":75520654582.0577392578,"t":1718661600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":23884671429.7900924683,"t":1718665200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":24558629096.9550895691,"t":1718668800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":115447538938.0339813232,"t":1718672400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":53132369730.4140319824,"t":1718676000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":73064530008.0596008301,"t":1718679600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13159038856.6102600098,"t":1718683200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":26141026806.8190765381,"t":1718686800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":33015166446.6320533752,"t":1718690400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4612911702.7896699905,"t":1718694000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1406812123.3819301128,"t":1718697600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13747269576.5610103607,"t":1718701200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16664463001.1284713745,"t":1718704800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":66792631723.7456130981,"t":1718708400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":25356628617.0282897949,"t":1718712000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":29182143071.9776687622,"t":1718715600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":84337862209.5736694336,"t":1718719200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":78957340883.83934021,"t":1718722800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":55607941100.8689727783,"t":1718726400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10041571215.330909729,"t":1718730000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":49684926153.4952697754,"t":1718733600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":51215150718.0056304932,"t":1718737200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5640133852.5475606918,"t":1718740800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":95995265561.7452697754,"t":1718744400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":30454984338.6496734619,"t":1718748000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3464437944.5781202316,"t":1718751600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":19039349325.7591323853,"t":1718755200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":22300373855.7360992432,"t":1718758800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":33859550854.7872695923,"t":1718762400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":203277350525.0850219727,"t":1718766000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":21173225088.0069007874,"t":1718769600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":30172006824.68201828,"t":1718773200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":128920389593.4271087646,"t":1718776800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15312559351.7376594543,"t":1718780400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":267361107099.4848022461,"t":1718784000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":23729050544.0389595032,"t":1718787600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9387162927.0180702209,"t":1718791200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":116812779105.2579498291,"t":1718794800}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":217964797869.4999694824,"t":1718798400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":80107394289.2697296143,"t":1718802000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":51986835516.0182037354,"t":1718805600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":255857837090.850769043,"t":1718809200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":151996939650.1571960449,"t":1718812800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":594533469333.8952636719,"t":1718816400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":78728580608.9968109131,"t":1718820000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":133015750677.9181671143,"t":1718823600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":52987856845.6564025879,"t":1718827200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":36330660432.3476791382,"t":1718830800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":10372666097.1829204559,"t":1718834400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":36815286057.0848999023,"t":1718838000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":69689173770.4830169678,"t":1718841600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":110794858840.6474304199,"t":1718845200}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":6964447924.571559906,"t":1718848800}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":74690585433.5733642578,"t":1718852400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":6238785816.6702594757,"t":1718856000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":36214130939.0986404419,"t":1718859600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":39608820067.5756149292,"t":1718863200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":239061854018.4078674316,"t":1718866800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":299979294791.4224243164,"t":1718870400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":106626217253.9688568115,"t":1718874000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":12657147141.5985183716,"t":1718877600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":5102484588.4931602478,"t":1718881200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":52791084389.2506256104,"t":1718884800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":9372468794.7278995514,"t":1718888400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":216656493184.1885375977,"t":1718892000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":68333565277.405670166,"t":1718895600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":156988913408.2398071289,"t":1718899200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":85746801385.2206420898,"t":1718902800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":13246588848.825050354,"t":1718906400}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":39586840801.7619400024,"t":1718910000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6130970910.8062696457,"t":1718913600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":56095763093.5051498413,"t":1718917200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6746885448.1244602203,"t":1718920800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":52291038577.8842697144,"t":1718924400}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":4270295900.9954600334,"t":1718928000}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":1673645634.4458398819,"t":1718931600}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":218847010208.2313842773,"t":1718935200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":28287330410.2146606445,"t":1718938800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":8364022577.4334411621,"t":1718942400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":54566042607.0148086548,"t":1718946000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":2727483137.9902100563,"t":1718949600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":26267629875.5146713257,"t":1718953200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":20667005376.298789978,"t":1718956800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":65121876047.0859375,"t":1718960400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":25519456344.403427124,"t":1718964000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":18794373070.9783668518,"t":1718967600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":3617824994.3580799103,"t":1718971200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":19825743719.0726890564,"t":1718974800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":19436448020.2610206604,"t":1718978400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":59597541907.2568740845,"t":1718982000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":3807986079.5880098343,"t":1718985600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":29193601538.5284423828,"t":1718989200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":40448567528.4195327759,"t":1718992800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":13188529555.7654800415,"t":1718996400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":9767554244.8629398346,"t":1719000000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":12171814558.4481620789,"t":1719003600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":179353235067.564453125,"t":1719007200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":18178981546.7585067749,"t":1719010800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":8950151584.2942008972,"t":1719014400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":2643135452.8091301918,"t":1719018000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":27332945186.0548400879,"t":1719021600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":28339178882.7471427917,"t":1719025200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":657972689.5123499632,"t":1719028800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":3659157305.3674497604,"t":1719032400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":12186791445.9227294922,"t":1719036000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":895534371.6895399094,"t":1719039600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":18234828079.8911094666,"t":1719043200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":49786491009.2143707275,"t":1719046800}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":274419001848.1791992188,"t":1719050400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":6343996657.5978097916,"t":1719054000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":37536956642.6869659424,"t":1719057600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":29235127177.3875923157,"t":1719061200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":121958585730.3176727295,"t":1719064800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":81235157342.333404541,"t":1719068400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8069863736.1285705566,"t":1719072000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":38881129004.8167419434,"t":1719075600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":53067761768.6183929443,"t":1719079200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":54540575372.8917999268,"t":1719082800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4709328316.3757696152,"t":1719086400}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":238903936975.9311523438,"t":1719090000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4332654767.4614496231,"t":1719093600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4730106316.9139995575,"t":1719097200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2200000000.0,"t":1719100800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":54447501863.8373031616,"t":1719104400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8922930552.5641288757,"t":1719108000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1428769459.677189827,"t":1719111600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3615807791.4932699203,"t":1719115200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1103762785.0,"t":1719118800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":64090928036.6546325684,"t":1719122400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":29644451827.9320297241,"t":1719126000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":357802110.6979900002,"t":1719129600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15699548441.7805099487,"t":1719133200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2524160805.3429498672,"t":1719136800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6485199202.7260398865,"t":1719140400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6124689875.0,"t":1719144000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":67220585170.9811325073,"t":1719147600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":52513389626.7598266602,"t":1719151200}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":55789392495.8140869141,"t":1719154800}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":10707023814.869550705,"t":1719158400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7024295923.4938592911,"t":1719162000}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":118135869776.6720581055,"t":1719165600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":4715131186.2337293625,"t":1719169200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":63953198840.275352478,"t":1719172800}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1719176400}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":17199586429.0471191406,"t":1719180000}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":3984483258.853579998,"t":1719183600}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":4133662709.5065097809,"t":1719187200}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":2085778961.3368499279,"t":1719190800}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":4282485603.0802497864,"t":1719194400}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":45572257824.9707565308,"t":1719198000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":0.0,"t":1719201600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":1000000000.0,"t":1719205200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1719208800}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":17330096648.5225372314,"t":1719212400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":57912553.6077300012,"t":1719216000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":6719073723.9838495255,"t":1719219600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":3284763582.7282500267,"t":1719223200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":12034319761.6508102417,"t":1719226800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":13142641036.3023109436,"t":1719230400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":1897013833.6972997189,"t":1719234000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":1872201174.6838498116,"t":1719237600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":13205394147.8445701599,"t":1719241200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":4814794580.065369606,"t":1719244800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":6571124703.1094408035,"t":1719248400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":1276433194.1940898895,"t":1719252000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":209935144.4125400186,"t":1719255600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":7926742012.4534101486,"t":1719259200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":13658615875.7859802246,"t":1719262800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":6054981.7847800003,"t":1719266400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":1288371448.2914199829,"t":1719270000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":1285618536.0129301548,"t":1719273600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":5946532898.4674491882,"t":1719277200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":13829100444.2890205383,"t":1719280800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":2522052526.6208200455,"t":1719284400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":5739250612.2890796661,"t":1719288000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":5023911347.5032997131,"t":1719291600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":14020296926.6010398865,"t":1719295200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":12568258193.6567001343,"t":1719298800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":11788078.7299400009,"t":1719302400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":13555949866.8645896912,"t":1719306000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":14038477957.2759399414,"t":1719309600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":9439611487.3649997711,"t":1719313200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":564518039.1222900152,"t":1719316800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":1862707036.4624998569,"t":1719320400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":16142391840.7142696381,"t":1719324000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":14913386393.9979877472,"t":1719327600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":23457320210.1586647034,"t":1719331200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":124303509510.1649475098,"t":1719334800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":5427483414.4495687485,"t":1719338400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":284807578432.0369262695,"t":1719342000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":80996500010.1810913086,"t":1719345600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":44905722296.6289215088,"t":1719349200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":3860226184.1140398979,"t":1719352800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":60849632237.6958389282,"t":1719356400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":25910390280.3385467529,"t":1719360000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":1010773.7210200001,"t":1719363600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":33149766290.2101860046,"t":1719367200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":370396005003.8836669922,"t":1719370800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":120938375916.8024139404,"t":1719374400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":13049192038.3535804749,"t":1719378000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":55909320325.2933425903,"t":1719381600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":132009518.1021800041,"t":1719385200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":23332345191.6281585693,"t":1719388800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":125902878024.5125732422,"t":1719392400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":16623468772.1086006165,"t":1719396000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":46638394513.2421188354,"t":1719399600}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":53117791531.3140258789,"t":1719403200}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":139974147907.8299865723,"t":1719406800}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":197708731415.3108520508,"t":1719410400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":64663429858.3587341309,"t":1719414000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9432448528.8341197968,"t":1719417600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9404978434.4568595886,"t":1719421200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":29634191854.9649200439,"t":1719424800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7927410813.259560585,"t":1719428400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":28271142178.9913902283,"t":1719432000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3980577080.1101398468,"t":1719435600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5500000000.0,"t":1719439200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":228357055384.6398010254,"t":1719442800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":26086636610.8022460938,"t":1719446400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":37685122040.534072876,"t":1719450000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":32912301784.4847297668,"t":1719453600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":261392934568.8628234863,"t":1719457200}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":54298604701.4687652588,"t":1719460800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2285114879.7945399284,"t":1719464400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":22771530237.6801681519,"t":1719468000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3533678550.3624095917,"t":1719471600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":67574730.1454000026,"t":1719475200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12509994213.9220504761,"t":1719478800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":27081755994.1366767883,"t":1719482400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":195184759.7310299873,"t":1719486000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2153995426.6813602448,"t":1719489600}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":25451275659.4212875366,"t":1719493200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12613517560.6586093903,"t":1719496800}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":42041558653.190071106,"t":1719500400}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":25973970394.8394203186,"t":1719504000}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":5958882316.8155403137,"t":1719507600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":23080481466.5948066711,"t":1719511200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4927004418.5867500305,"t":1719514800}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":9695956215.0171394348,"t":1719518400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11297215275.9651203156,"t":1719522000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":19602017774.6521072388,"t":1719525600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7918257879.8902292252,"t":1719529200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15807747611.0417881012,"t":1719532800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15462153258.9671707153,"t":1719536400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":18984262540.7383804321,"t":1719540000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":38892844483.6241073608,"t":1719543600}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":40065077890.2966003418,"t":1719547200}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":57366795835.6372299194,"t":1719550800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":11499375644.2390708923,"t":1719554400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":654509820.6722999811,"t":1719558000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":227070007.7668400109,"t":1719561600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":0.0,"t":1719565200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":15956092819.3407306671,"t":1719568800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":14822842509.6756305695,"t":1719572400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":745485798.7780200243,"t":1719576000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":50829784437.0768814087,"t":1719579600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":174610215250.0546264648,"t":1719583200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10954237530.2789402008,"t":1719586800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":19877357883.1683082581,"t":1719590400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":49049248.7468999997,"t":1719594000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6000000000.0,"t":1719597600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":65702037052.8304672241,"t":1719601200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":67212390916.9614562988,"t":1719604800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":708362747.2533900738,"t":1719608400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":23447274371.571559906,"t":1719612000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":46421453543.2286148071,"t":1719615600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":54109324263.4010772705,"t":1719619200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":24064626346.1851921082,"t":1719622800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12618583790.0354919434,"t":1719626400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14322477897.6090011597,"t":1719630000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":28295221213.6736183167,"t":1719633600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":56671080881.669128418,"t":1719637200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3467858017.8452601433,"t":1719640800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1719644400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6212069941.3292303085,"t":1719648000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2080088720.8334197998,"t":1719651600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3215800165.8090395927,"t":1719655200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3951407252.4999895096,"t":1719658800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":29420239731.2480010986,"t":1719662400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14436123207.0291500092,"t":1719666000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1775970815.607460022,"t":1719669600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2650251019.5220398903,"t":1719673200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8838334157.9491100311,"t":1719676800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7259369309.2457895279,"t":1719680400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8431007710.4262304306,"t":1719684000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11994770737.2802600861,"t":1719687600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":33100910231.0517272949,"t":1719691200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":121619271.7948700041,"t":1719694800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1719698400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2041326476.1641800404,"t":1719702000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":382734225.5139499903,"t":1719705600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16318534327.6040000916,"t":1719709200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4664950877.0309906006,"t":1719712800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":18207335074.0319099426,"t":1719716400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7649779942.3427305222,"t":1719720000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":110023361.9004800022,"t":1719723600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":116133389.5689100027,"t":1719727200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1815356324.6969099045,"t":1719730800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":20597417269.7835197449,"t":1719734400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":203548678.7079200149,"t":1719738000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3012510.3100299998,"t":1719741600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":93243283498.7164764404,"t":1719745200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15595740188.3146286011,"t":1719748800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":29870146148.3900108337,"t":1719752400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10335359660.6712722778,"t":1719756000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":38825008118.9052658081,"t":1719759600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":56119096035.809135437,"t":1719763200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1719766800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12826123949.7124004364,"t":1719770400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2926452092.5446000099,"t":1719774000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3191978246.5367298126,"t":1719777600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1719781200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14211316194.4851799011,"t":1719784800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":37923479736.0111999512,"t":1719788400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14117670336.5237388611,"t":1719792000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":31428456852.3894767761,"t":1719795600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":18103714970.8767700195,"t":1719799200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":263152979836.9293823242,"t":1719802800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":234908231569.1741638184,"t":1719806400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11430316055.4354000092,"t":1719810000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5191977455.7922506332,"t":1719813600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":184761734250.5748291016,"t":1719817200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":495851970.3379499912,"t":1719820800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":65474431.0982799977,"t":1719824400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":52056712399.467010498,"t":1719828000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13655791088.7316398621,"t":1719831600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4584502009.3595504761,"t":1719835200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2318877417.6794500351,"t":1719838800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3519453974.0340900421,"t":1719842400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5278270303.6140098572,"t":1719846000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":84239138361.2340698242,"t":1719849600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":23867890556.0345802307,"t":1719853200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":48015258831.2786026001,"t":1719856800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5099555691.8741197586,"t":1719860400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13546073171.5092105865,"t":1719864000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6179095579.5833501816,"t":1719867600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1114534985.4169001579,"t":1719871200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1675957427.4952101707,"t":1719874800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":115261247571.699005127,"t":1719878400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":79718004086.6608886719,"t":1719882000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1973455891.9379701614,"t":1719885600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":33929148022.8070831299,"t":1719889200}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":418928177393.4727172852,"t":1719892800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":85309098569.7397766113,"t":1719896400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":23524666885.9257049561,"t":1719900000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":40637967150.7443847656,"t":1719903600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":23952917142.6756286621,"t":1719907200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2535584718.7071399689,"t":1719910800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6412080949.4412002563,"t":1719914400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":57501616723.9761123657,"t":1719918000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10508447576.1769981384,"t":1719921600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":29101558897.6392288208,"t":1719925200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6798983774.5306491852,"t":1719928800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6130913672.477230072,"t":1719932400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":25834486532.5330505371,"t":1719936000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8048802743.6851110458,"t":1719939600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11826664580.7699108124,"t":1719943200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4126653674.0910000801,"t":1719946800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2048286389.4605000019,"t":1719950400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6553405549.4281301498,"t":1719954000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1719957600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":880612584.4280200005,"t":1719961200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7047263492.0266895294,"t":1719964800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":21886112658.0056419373,"t":1719968400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":58222511860.5960693359,"t":1719972000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4883045232.8944597244,"t":1719975600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":44674655432.8703536987,"t":1719979200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":58855473983.8999557495,"t":1719982800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1719986400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5878190446.8901805878,"t":1719990000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9525442255.9140014648,"t":1719993600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2518489269.8444499969,"t":1719997200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6854897735.334980011,"t":1720000800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9518138366.6387310028,"t":1720004400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7153091056.1993503571,"t":1720008000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":344560314676.8366699219,"t":1720011600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13210905444.215379715,"t":1720015200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4269590075.1024603844,"t":1720018800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":30966188847.0708580017,"t":1720022400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":115033541978.3476257324,"t":1720026000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":18954356906.4559593201,"t":1720029600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":41582179697.1809158325,"t":1720033200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":73565351682.7705078125,"t":1720036800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4704004900.7386598587,"t":1720040400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6070800215.1315107346,"t":1720044000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":51828239398.8862609863,"t":1720047600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1720051200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":36205189365.2781295776,"t":1720054800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12904300437.6515102386,"t":1720058400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5282813072.5386295319,"t":1720062000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3144526593.8300600052,"t":1720065600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1479957839.1696901321,"t":1720069200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2031081008.7778398991,"t":1720072800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":83218237685.7183837891,"t":1720076400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":282999020.7153499722,"t":1720080000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":144325580943.9698181152,"t":1720083600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4348930561.1195402145,"t":1720087200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4700604585.0324392319,"t":1720090800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":196707462.1308600008,"t":1720094400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7641896848.0567398071,"t":1720098000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":50053495639.702293396,"t":1720101600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5953251760.6122102737,"t":1720105200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":29257035198.5304336548,"t":1720108800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1720112400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1156691590.1048600674,"t":1720116000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5664681259.4784898758,"t":1720119600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9097551531.9658088684,"t":1720123200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1883352706.8211798668,"t":1720126800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1048313008.1538100243,"t":1720130400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1720134000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4644937026.2353696823,"t":1720137600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":229464806.367200017,"t":1720141200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11686983667.6662101746,"t":1720144800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":151909690985.7836608887,"t":1720148400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9624344959.9585399628,"t":1720152000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3037885637.5193095207,"t":1720155600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":32477450865.6677589417,"t":1720159200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":72521.30254,"t":1720162800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":138099696.6749200225,"t":1720166400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3985216346.9579601288,"t":1720170000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1763205174.2474200726,"t":1720173600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":42290031.2771300003,"t":1720177200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3231383460.3758201599,"t":1720180800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14524689345.1826820374,"t":1720184400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2483256.6037900001,"t":1720188000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7680393038.9686498642,"t":1720191600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6052094845.9015598297,"t":1720195200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":403156769.6885399818,"t":1720198800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":17909494654.7312812805,"t":1720202400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":87042667764.2806396484,"t":1720206000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":34836706690.7533416748,"t":1720209600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3989024088.8919200897,"t":1720213200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8213402589.3224697113,"t":1720216800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1720220400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":586046681.7607300282,"t":1720224000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":768205888.4195400476,"t":1720227600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1463568279.9575300217,"t":1720231200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1720234800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13066652976.4515991211,"t":1720238400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":33209958008.1605606079,"t":1720242000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":161732984.0436800122,"t":1720245600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3912680800.7723398209,"t":1720249200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9483283194.9043197632,"t":1720252800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":164398188.6611399949,"t":1720256400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1017479.45366,"t":1720260000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":27052828016.7684822083,"t":1720263600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":20898451863.7980232239,"t":1720267200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10456215765.4640712738,"t":1720270800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16784621199.6463603973,"t":1720274400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1579227398.7325100899,"t":1720278000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3143726654.678730011,"t":1720281600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4114401565.404759407,"t":1720285200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7510498948.1683197021,"t":1720288800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1720292400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":197883976.9623599946,"t":1720296000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1001046828.1710799932,"t":1720299600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5379652072.3407802582,"t":1720303200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2000000000.0,"t":1720306800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5756515103.99559021,"t":1720310400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1720314000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1416184073.4404299259,"t":1720317600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":65295627762.5124282837,"t":1720321200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1720324800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3099577191.6456699371,"t":1720328400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2762786827.5751800537,"t":1720332000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2502284620.5458302498,"t":1720335600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":85998103525.2082824707,"t":1720339200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":30432023717.0488128662,"t":1720342800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2950544282.0573501587,"t":1720346400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3983024578.9852895737,"t":1720350000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7196819040.5626506805,"t":1720353600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6611462469.2396602631,"t":1720357200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":21023150312.7180175781,"t":1720360800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":21657399123.1250495911,"t":1720364400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":32717405432.7179412842,"t":1720368000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":46577951474.6212005615,"t":1720371600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":29053705089.8272094727,"t":1720375200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":572051128.0620499849,"t":1720378800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5820114640.682510376,"t":1720382400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":71008430.7849899977,"t":1720386000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9342326261.6053600311,"t":1720389600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":25853085639.1250076294,"t":1720393200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1004883838.1795799732,"t":1720396800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":783863154.3069000244,"t":1720400400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":118016627966.1375732422,"t":1720404000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1755968922.3385100365,"t":1720407600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4061257624.9357199669,"t":1720411200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2717344172.3757996559,"t":1720414800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3000000000.0,"t":1720418400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":847448205.2828600407,"t":1720422000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1720425600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14593900414.1567592621,"t":1720429200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":36805964108.1657714844,"t":1720432800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":83333240617.0975952148,"t":1720436400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":36370813724.3648834229,"t":1720440000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":33394006475.3669548035,"t":1720443600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1301842125.8110899925,"t":1720447200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":121219464171.1117248535,"t":1720450800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1547471795.1745300293,"t":1720454400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2020673250.8791298866,"t":1720458000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9107175235.8867092133,"t":1720461600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13486727699.4032001495,"t":1720465200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6615159966.0123205185,"t":1720468800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7985297062.6376895905,"t":1720472400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10504988992.1742801666,"t":1720476000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11102831057.0455913544,"t":1720479600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":100000000.0,"t":1720483200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13694633582.0458202362,"t":1720486800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":115563353235.856338501,"t":1720490400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":451305219.0595399737,"t":1720494000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":422604731.9780799747,"t":1720497600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12719593246.7503414154,"t":1720501200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1720504800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3490443529.5747098923,"t":1720508400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":30468162584.8887519836,"t":1720512000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":37393358759.4737548828,"t":1720515600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":84925626342.4059906006,"t":1720519200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":32350924660.7455673218,"t":1720522800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2407952682.3686699867,"t":1720526400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6687208662.3365697861,"t":1720530000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4888335074.9637699127,"t":1720533600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2341012552.7512698174,"t":1720537200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":77449442129.0489654541,"t":1720540800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":57130431758.0883712769,"t":1720544400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1202053004.5133800507,"t":1720548000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4442676090.0896596909,"t":1720551600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4605553009.9273204803,"t":1720555200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":114217621.0851700008,"t":1720558800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2581134663.0601100922,"t":1720562400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1918101792.7962999344,"t":1720566000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1275960490.8451700211,"t":1720569600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10407969385.7639102936,"t":1720573200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":129739626.660740003,"t":1720576800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":44568659068.5561523438,"t":1720580400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1269772814.1167299747,"t":1720584000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4185191142.7545099258,"t":1720587600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5837824737.2777900696,"t":1720591200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":17523866840.9642105103,"t":1720594800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1720598400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":54681284690.9174041748,"t":1720602000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11330179231.1995201111,"t":1720605600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11620315503.6996898651,"t":1720609200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":25400800682.2108764648,"t":1720612800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2657218257.3547801971,"t":1720616400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6450179116.644329071,"t":1720620000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":479886131.0447599888,"t":1720623600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7364188781.7178096771,"t":1720627200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1720630800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6436075132.085849762,"t":1720634400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1477548801.8319499493,"t":1720638000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12288284098.1527709961,"t":1720641600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5847221544.1819200516,"t":1720645200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2090000000.0,"t":1720648800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":200000000.0,"t":1720652400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6810048366.7969999313,"t":1720656000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13539624460.9121513367,"t":1720659600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":164706748995.8298950195,"t":1720663200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6013308240.2109203339,"t":1720666800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3071138325.6884498596,"t":1720670400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2294360799.7253298759,"t":1720674000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":42518340168.3922729492,"t":1720677600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2176991603.5186300278,"t":1720681200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":42814436492.1041183472,"t":1720684800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10099590629.0252094269,"t":1720688400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":40400467966.1481246948,"t":1720692000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2894429668.8221502304,"t":1720695600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2670737975.6087498665,"t":1720699200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16510717461.7158088684,"t":1720702800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":42739827088.18775177,"t":1720706400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1978078896.0729799271,"t":1720710000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":879432388.734400034,"t":1720713600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3944857540.5324401855,"t":1720717200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":178528489.5232899785,"t":1720720800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2018201381.0591199398,"t":1720724400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":83456967.2470400035,"t":1720728000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13781002340.8990497589,"t":1720731600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3856981321.8894901276,"t":1720735200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":37091439487.0175857544,"t":1720738800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1247510343.6717898846,"t":1720742400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2500000000.0,"t":1720746000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1720749600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2731510167.0754199028,"t":1720753200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12197715739.3427200317,"t":1720756800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7246722968.8786907196,"t":1720760400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6105330668.8874292374,"t":1720764000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":108822811.6545799971,"t":1720767600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":292440738543.1812744141,"t":1720771200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4817904472.7269496918,"t":1720774800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":44465936543.6932220459,"t":1720778400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1175107035.039249897,"t":1720782000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":32172049.285459999,"t":1720785600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":544308058.2751799822,"t":1720789200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1126567554.3958799839,"t":1720792800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":917972480.257349968,"t":1720796400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":22149198775.4937934875,"t":1720800000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2221036765.4328799248,"t":1720803600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1412307422.3613500595,"t":1720807200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":19364802318.1298522949,"t":1720810800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":53469063673.5953521729,"t":1720814400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":19876030542.8462982178,"t":1720818000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":50496920176.3151855469,"t":1720821600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5517911128.5413999557,"t":1720825200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1868907925.3016600609,"t":1720828800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3721381891.0960698128,"t":1720832400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4448392746.397939682,"t":1720836000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1720839600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5004643965.6705102921,"t":1720843200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1720846800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1720850400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":24779074254.9451179504,"t":1720854000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12190709995.1867465973,"t":1720857600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":26942192729.4497642517,"t":1720861200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":509930361.8608099818,"t":1720864800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":169768050.9345099926,"t":1720868400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2132871324.3114800453,"t":1720872000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1330420715.6122598648,"t":1720875600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":864598084.5878400803,"t":1720879200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":100915383974.2953643799,"t":1720882800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9439784550.029800415,"t":1720886400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1720890000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5000000000.0,"t":1720893600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":28427589.3060799986,"t":1720897200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1158980564.4983301163,"t":1720900800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5356004892.4098701477,"t":1720904400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4128197493.5253901482,"t":1720908000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":88080461.5514200032,"t":1720911600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10691190409.4337615967,"t":1720915200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3525178649.7391200066,"t":1720918800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":271684912.1602399945,"t":1720922400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1720926000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2149921129.6640200615,"t":1720929600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":47275929.1271400005,"t":1720933200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":110024119.8317400068,"t":1720936800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":53164151405.6751327515,"t":1720940400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":38630293.2586899996,"t":1720944000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13654999802.969669342,"t":1720947600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2170368555.0700597763,"t":1720951200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13800228673.5248298645,"t":1720954800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2343450678.7372498512,"t":1720958400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6834630930.4372501373,"t":1720962000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":256784282256.5300292969,"t":1720965600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1720969200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":203184607.3247399926,"t":1720972800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2827815637.9245200157,"t":1720976400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3518941453.0799999237,"t":1720980000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":748217598.2907700539,"t":1720983600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2770648978.2905602455,"t":1720987200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1720990800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1720994400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1010160583.9239599705,"t":1720998000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3006931203.4696497917,"t":1721001600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1721005200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2589327758.4557099342,"t":1721008800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1629055666.1290500164,"t":1721012400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":20381049942.3552093506,"t":1721016000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6766061534.7602500916,"t":1721019600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":25529507272.0280685425,"t":1721023200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1721026800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8443610024.4524202347,"t":1721030400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7384463627.8935403824,"t":1721034000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3354717096.3435297012,"t":1721037600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":21379050851.3833084106,"t":1721041200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5000000.0,"t":1713844800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14900000000.0,"t":1713848400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":92284923936.8629608154,"t":1713852000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2861750623.0398097038,"t":1713855600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10193179138.9244403839,"t":1713859200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":354430349.8053699732,"t":1713862800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1713866400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8376603630.0162000656,"t":1713870000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":176506820.2097199857,"t":1713873600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1014511627301.966796875,"t":1713877200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":567879292687.1373291016,"t":1713880800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":81014848662.5255279541,"t":1713884400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16498323105.859992981,"t":1713888000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":32517131404.3870162964,"t":1713891600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":54904907.8167499974,"t":1713895200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9262614894.6094703674,"t":1713898800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8851935276.5148105621,"t":1713902400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":506124230551.591003418,"t":1713906000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12007462193.3051605225,"t":1713909600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":22064122180.0232086182,"t":1713913200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1171526170.4198801517,"t":1713916800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11263445671.597278595,"t":1713920400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1704280668.8504900932,"t":1713924000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":43228272313.6499023438,"t":1713927600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":39549383718.7928771973,"t":1713931200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":17436067355.4610099792,"t":1713934800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":650127430.0479700565,"t":1713938400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":61560955280.2882843018,"t":1713942000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":500051046.6524699926,"t":1713945600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12038062080.7177600861,"t":1713949200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7249350980.8946905136,"t":1713952800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":26045147567.5765190125,"t":1713956400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":780949174.6964899302,"t":1713960000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":425414971.4322000146,"t":1713963600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13793189909.2432384491,"t":1713967200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5066556331.346950531,"t":1713970800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":37265398475.4307022095,"t":1713974400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":70348100696.8134765625,"t":1713978000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":20349371221.544757843,"t":1713981600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16026887257.31275177,"t":1713985200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13763089794.407289505,"t":1713988800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":255681457372.4740905762,"t":1713992400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":51903046994.0771865845,"t":1713996000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":591804160179.9635009766,"t":1713999600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3734553321.5929999352,"t":1714003200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":102003337526.9022521973,"t":1714006800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1016983092729.6879882812,"t":1714010400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":91970466967.1938934326,"t":1714014000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":332147437233.3961181641,"t":1714017600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":159443829780.1326599121,"t":1714021200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":69745339675.840133667,"t":1714024800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":23751286369.0713729858,"t":1714028400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":147510592902.1424560547,"t":1714032000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11875733744.9080295563,"t":1714035600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":243446543221.7193908691,"t":1714039200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":639993060212.1126708984,"t":1714042800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13854203966.7768669128,"t":1714046400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":59001102731.3079376221,"t":1714050000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":818501018.1147199869,"t":1714053600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8267285599.218629837,"t":1714057200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5250951916.0557498932,"t":1714060800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":546084569.1196600199,"t":1714064400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2594360502.288090229,"t":1714068000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":46729114173.2006835938,"t":1714071600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":28432499342.3389091492,"t":1714075200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":119991277771.7855377197,"t":1714078800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":62001292405.4166412354,"t":1714082400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1028335649.7647500038,"t":1714086000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3571988936.7716403008,"t":1714089600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3487030837.7800998688,"t":1714093200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":35941752794.5452270508,"t":1714096800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":80960573778.3854827881,"t":1714100400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":222947974410.8134460449,"t":1714104000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":26265576286.4087791443,"t":1714107600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":64364763629.2985229492,"t":1714111200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":48470459119.9505462646,"t":1714114800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":63498208387.826965332,"t":1714118400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":84180262487.8121795654,"t":1714122000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":22766293974.0462684631,"t":1714125600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":22572205025.3905410767,"t":1714129200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8797202794.6392688751,"t":1714132800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9515870986.8758106232,"t":1714136400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10971482646.792011261,"t":1714140000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":211175471827.0341186523,"t":1714143600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":697520879340.5899658203,"t":1714147200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":739145335445.9339599609,"t":1714150800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":106825167453.8661346436,"t":1714154400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":27639023629.02917099,"t":1714158000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":45868238548.9384765625,"t":1714161600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":61687598750.7161636353,"t":1714165200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":67981856953.5760040283,"t":1714168800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":386796376847.4254150391,"t":1714172400}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":212451699800.5395202637,"t":1714176000}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":372871990848.1995849609,"t":1714179600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":45093422249.493019104,"t":1714183200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":30505302197.4327049255,"t":1714186800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":89655533275.9540252686,"t":1714190400}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":86855303621.2023162842,"t":1714194000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":47549416511.3820800781,"t":1714197600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":229755389554.8455810547,"t":1714201200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":37144395408.1398391724,"t":1714204800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":230302283760.952911377,"t":1714208400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":51108896587.4137268066,"t":1714212000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":132216387081.1363830566,"t":1714215600}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":246516156732.1674194336,"t":1714219200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":347103386401.1741943359,"t":1714222800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11563131830.3018188477,"t":1714226400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":42611288996.4080276489,"t":1714230000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":71699110371.3229370117,"t":1714233600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16583693764.9843902588,"t":1714237200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":90879524613.5105895996,"t":1714240800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":33050260155.9642791748,"t":1714244400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":165131091648.904083252,"t":1714248000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":31877011619.3425598145,"t":1714251600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":39865659876.0506210327,"t":1714255200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":39712715383.6145477295,"t":1714258800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8977956163.4849891663,"t":1714262400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":64181247807.7297668457,"t":1714266000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":19063884807.9430809021,"t":1714269600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":17366378693.4564285278,"t":1714273200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4289578554.0336999893,"t":1714276800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5065273486.1320905685,"t":1714280400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14299209155.2638587952,"t":1714284000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":38505213344.6182327271,"t":1714287600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":17312104051.1164703369,"t":1714291200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":67687579057.6441268921,"t":1714294800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9982188070.7922306061,"t":1714298400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":66150646300.5203475952,"t":1714302000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":47861848926.6786270142,"t":1714305600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":44359807248.8333969116,"t":1714309200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9270474203.3019886017,"t":1714312800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12158135323.0516014099,"t":1714316400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7170050546.924200058,"t":1714320000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15653509726.7236804962,"t":1714323600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":35582485539.8532867432,"t":1714327200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15812519329.2457103729,"t":1714330800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":20163533958.3755989075,"t":1714334400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7224809302.9458007812,"t":1714338000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":65669913036.3151550293,"t":1714341600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5496828971.0609407425,"t":1714345200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1714348800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":22092218196.1846885681,"t":1714352400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8840122246.8939800262,"t":1714356000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":878983280.1626600027,"t":1714359600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":246262506.9281400144,"t":1714363200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":28006449055.8523483276,"t":1714366800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":840653544.5996299982,"t":1714370400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":825387283.0489900112,"t":1714374000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2324600136.8089299202,"t":1714377600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3972739449.1101102829,"t":1714381200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3643331784.1477203369,"t":1714384800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4683199083.5308094025,"t":1714388400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6334276515.1181201935,"t":1714392000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1714395600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15414675368.9288806915,"t":1714399200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12647164727.6981010437,"t":1714402800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":22076190334.8793487549,"t":1714406400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":52335199310.6511993408,"t":1714410000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":176188158917.216796875,"t":1714413600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":165735076386.1713256836,"t":1714417200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":18658002996.1434211731,"t":1714420800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7444778841.7879905701,"t":1714424400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":50755775940.7614822388,"t":1714428000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10661455752.7798213959,"t":1714431600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2704293844.5902600288,"t":1714435200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10194619350.7658309937,"t":1714438800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":34516059823.3262634277,"t":1714442400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4323516728.8331403732,"t":1714446000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2821153414.1770300865,"t":1714449600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3511559466.5394096375,"t":1714453200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2582775800.6797299385,"t":1714456800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":87070794.1979400069,"t":1714460400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1714464000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14740763627.43268013,"t":1714467600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":17858442722.2029495239,"t":1714471200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":18793700740.6856689453,"t":1714474800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":597738193.2965400219,"t":1714478400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16055935468.0846290588,"t":1714482000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":19135084504.4058914185,"t":1714485600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15729096729.3682518005,"t":1714489200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7851024351.094250679,"t":1714492800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6235087788.7363300323,"t":1714496400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":18611465974.5912094116,"t":1714500000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3990262352.0391998291,"t":1714503600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4751048071.6640701294,"t":1714507200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":20668170.5461900011,"t":1714510800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2337034974.6716899872,"t":1714514400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1714518000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8260949253.4493598938,"t":1714521600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":973241823.4924300909,"t":1714525200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4681350975.3771104813,"t":1714528800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":28213639241.6403846741,"t":1714532400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10814353681.6251411438,"t":1714536000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14792740519.5106811523,"t":1714539600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":518788316.9913399816,"t":1714543200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8770948718.8198299408,"t":1714546800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11795679764.3556022644,"t":1714550400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4911047565.1967897415,"t":1714554000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":149533476501.6852416992,"t":1714557600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":20509323995.8990097046,"t":1714561200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5524920697.9173297882,"t":1714564800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5465745776.1474094391,"t":1714568400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":46221862035.9439544678,"t":1714572000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7816486708.5542993546,"t":1714575600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":31483589491.7255325317,"t":1714579200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12365749322.9777793884,"t":1714582800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8929765877.3015193939,"t":1714586400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13390999373.6907787323,"t":1714590000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1552137066.7680101395,"t":1714593600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15162705632.3110904694,"t":1714597200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4790332142.2460298538,"t":1714600800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1714604400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":147048085.8127599955,"t":1714608000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3952470219.7407999039,"t":1714611600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":69245087.0340900123,"t":1714615200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2148431576.499420166,"t":1714618800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14755010258.5690288544,"t":1714622400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":57970872926.2654571533,"t":1714626000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":258954029.1337400079,"t":1714629600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":180395982.4132100046,"t":1714633200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9086162808.3604202271,"t":1714636800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2576396438.3903303146,"t":1714640400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2012171938.3736498356,"t":1714644000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":114192730146.1965942383,"t":1714647600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2016794508.8475899696,"t":1714651200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":17102904269.284488678,"t":1714654800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11195756826.9376811981,"t":1714658400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":63792987777.8197402954,"t":1714662000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6175306606.13601017,"t":1714665600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9041335405.0071792603,"t":1714669200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4465911535.9108304977,"t":1714672800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1724432690.8034300804,"t":1714676400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12710146720.541059494,"t":1714680000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":21503783662.6098709106,"t":1714683600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6640162024.3618402481,"t":1714687200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5522333143.5233793259,"t":1714690800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":34822100227.3389434814,"t":1714694400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5877426460.3618402481,"t":1714698000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1714701600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":409071128.5443300009,"t":1714705200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15634095940.0336990356,"t":1714708800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11093675861.250919342,"t":1714712400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1259351098.9016299248,"t":1714716000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1714719600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4991080479.1918897629,"t":1714723200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1420046686.9687299728,"t":1714726800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1345719230.2697901726,"t":1714730400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":111187196923.3170318604,"t":1714734000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3302589433.3089699745,"t":1714737600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5060143684.5314006805,"t":1714741200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":23096557459.0384712219,"t":1714744800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1718538744.3706300259,"t":1714748400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2101070712.7970299721,"t":1714752000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":31469532808.4282875061,"t":1714755600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12322752423.5073299408,"t":1714759200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":18702779736.6448898315,"t":1714762800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8383103488.0357198715,"t":1714766400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":23831104679.1577186584,"t":1714770000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":17897235494.9110717773,"t":1714773600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":114807649233.4291381836,"t":1714777200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3545011929.0778198242,"t":1714780800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8580083228.6872301102,"t":1714784400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":18348712513.0694694519,"t":1714788000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":27935025576.7650642395,"t":1714791600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1546055441.4083998203,"t":1714795200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13611886858.6974697113,"t":1714798800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":912000000.0,"t":1714802400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":36565362543.6921615601,"t":1714806000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8381128022.6987600327,"t":1714809600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6780157244.2493896484,"t":1714813200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1687507290.2657403946,"t":1714816800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7564743327.9554796219,"t":1714820400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2877426517.7309203148,"t":1714824000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9075149511.4792098999,"t":1714827600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3296646111.686560154,"t":1714831200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1387065226.386179924,"t":1714834800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":244223347321.6780700684,"t":1714838400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":25102532347.5373802185,"t":1714842000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":135549682448.3126831055,"t":1714845600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":54260740444.2030181885,"t":1714849200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10313941345.6940422058,"t":1714852800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6154441435.8108301163,"t":1714856400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1347124842.7041900158,"t":1714860000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":19872991636.2524719238,"t":1714863600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":133164333.9562399983,"t":1714867200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":79895741.5361199975,"t":1714870800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1986832613.9190201759,"t":1714874400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1849596006.2968802452,"t":1714878000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":61426174.7558000013,"t":1714881600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":791530666.1578899622,"t":1714885200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1369448276.7121698856,"t":1714888800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2849666960.1573300362,"t":1714892400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1454357940.4986698627,"t":1714896000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12656292760.3579216003,"t":1714899600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":486106780.5748200417,"t":1714903200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1474933440.8324098587,"t":1714906800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1060619314.79381001,"t":1714910400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":572136075.1665500402,"t":1714914000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":680401878.987760067,"t":1714917600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1714921200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1640697856.2026500702,"t":1714924800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":148998399614.2149658203,"t":1714928400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7797116127.3948698044,"t":1714932000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10804031531.3961296082,"t":1714935600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8406523996.1856203079,"t":1714939200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":28231725863.4008712769,"t":1714942800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":24974618437.5480194092,"t":1714946400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":43625608321.6890182495,"t":1714950000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14894560628.7345676422,"t":1714953600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1157641306.6053199768,"t":1714957200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3002151139.141890049,"t":1714960800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":18739148809.8939590454,"t":1714964400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8864567283.6899108887,"t":1714968000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11707957103.6225605011,"t":1714971600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6546976669.8519706726,"t":1714975200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6954413109.1742897034,"t":1714978800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":478392403.9999499917,"t":1714982400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1931914237.8287599087,"t":1714986000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2603198074.2256603241,"t":1714989600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":632118193.0977499485,"t":1714993200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15364492092.9424095154,"t":1714996800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":150000000.0,"t":1715000400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":95976689500.9689025879,"t":1715004000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4085058796.8175597191,"t":1715007600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":69170991.5825400054,"t":1715011200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2882332258.5679998398,"t":1715014800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2551089105.8062601089,"t":1715018400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":29793550824.9123153687,"t":1715022000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1662742937.9375,"t":1715025600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13133574407.9669799805,"t":1715029200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7279465915.0331602097,"t":1715032800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6203397436.4451198578,"t":1715036400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":33921433448.1847000122,"t":1715040000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":848073065.147190094,"t":1715043600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":314582617.6954200268,"t":1715047200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":285931509.1144000292,"t":1715050800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1568032351.8821098804,"t":1715054400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10597330845.7310504913,"t":1715058000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1140034043.024780035,"t":1715061600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":19472710352.7077903748,"t":1715065200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3224679008.5981502533,"t":1715068800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":36192408347.6312408447,"t":1715072400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13536454089.196811676,"t":1715076000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2758989257.8695602417,"t":1715079600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10887038112.11577034,"t":1715083200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5729430936.1241397858,"t":1715086800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4369902416.2701406479,"t":1715090400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2858462224.9887199402,"t":1715094000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":632371591.4941599369,"t":1715097600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2874081798.9928898811,"t":1715101200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":587314805.1275700331,"t":1715104800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7862556570.4878292084,"t":1715108400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":21730602478.1964111328,"t":1715112000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2866303740.5828800201,"t":1715115600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3040798052.3231296539,"t":1715119200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":48377219237.1689834595,"t":1715122800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2201711330.6381597519,"t":1715126400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2052408101.3024001122,"t":1715130000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1558884290.5782301426,"t":1715133600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":45239269173.8760757446,"t":1715137200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1235182972.4158201218,"t":1715140800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16340313831.4910507202,"t":1715144400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2790974236.1215801239,"t":1715148000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1715151600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4548072959.9545402527,"t":1715155200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1504698058.4090099335,"t":1715158800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14716458487.8721885681,"t":1715162400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":19859836891.4221115112,"t":1715166000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":20322232026.9452514648,"t":1715169600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8043956243.6207904816,"t":1715173200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":113231180.734950006,"t":1715176800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1593395310.8827199936,"t":1715180400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1715184000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1571505128.8280899525,"t":1715187600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9782415272.3553104401,"t":1715191200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9120399882.032371521,"t":1715194800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":147136846.9822700024,"t":1715198400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":36749822996.5173492432,"t":1715202000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2022869981.4617099762,"t":1715205600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5743254309.4306402206,"t":1715209200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":30235281.7155099995,"t":1715212800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":66508380836.7227172852,"t":1715216400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":860842270.129529953,"t":1715220000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":219106642.225120008,"t":1715223600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1715227200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1196503290.7862401009,"t":1715230800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2214599585.9542098045,"t":1715234400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":44300671869.9148406982,"t":1715238000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":26361501004.7384300232,"t":1715241600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14162538888.4535598755,"t":1715245200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10655484438.6726608276,"t":1715248800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":323562307.7041999698,"t":1715252400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8151480684.8112001419,"t":1715256000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":59396102040.178817749,"t":1715259600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":472042205134.0979614258,"t":1715263200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16882922039.3453083038,"t":1715266800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8484449633.9898900986,"t":1715270400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5734282636.6065196991,"t":1715274000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":35266767481.5405426025,"t":1715277600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6530286174.0577096939,"t":1715281200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10298087796.6446609497,"t":1715284800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11093387473.1027908325,"t":1715288400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":26773773757.2431755066,"t":1715292000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":22179061215.5375213623,"t":1715295600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":215792082783.8796081543,"t":1715299200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2817155386.0487804413,"t":1715302800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":204033241764.353302002,"t":1715306400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":427974031454.951171875,"t":1715310000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4324833504.079369545,"t":1715313600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":294378638.9561799765,"t":1715317200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11744446860.4992809296,"t":1715320800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4051736132.7013702393,"t":1715324400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":63289197052.1573944092,"t":1715328000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":29228048990.4755783081,"t":1715331600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1602817221.374350071,"t":1715335200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":34428256276.4612197876,"t":1715338800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":17208238330.9106903076,"t":1715342400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":53185213399.9591445923,"t":1715346000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":25237586584.7964401245,"t":1715349600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6144899839.5916099548,"t":1715353200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13433517895.7819499969,"t":1715356800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":29363628097.7989807129,"t":1715360400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11881127059.1500301361,"t":1715364000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":68050017.7902899981,"t":1715367600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11574361644.5186500549,"t":1715371200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3095193276.2031898499,"t":1715374800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10288853018.0183296204,"t":1715378400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7291468375.572429657,"t":1715382000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1041285102.568179965,"t":1715385600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":25078028241.3182106018,"t":1715389200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2239310167.9692201614,"t":1715392800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":19676077086.8291893005,"t":1715396400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2620975788.8641495705,"t":1715400000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":38864395827.8898010254,"t":1715403600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1300000000.0,"t":1715407200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":49772889492.6855773926,"t":1715410800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7904534654.9410200119,"t":1715414400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10169998004.8867397308,"t":1715418000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":398079087.7948499918,"t":1715421600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3400418568.0169901848,"t":1715425200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16021976974.8133296967,"t":1715428800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8020280011.5066890717,"t":1715432400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8013382639.7545404434,"t":1715436000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1993444027.6310400963,"t":1715439600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2602339240.8000202179,"t":1715443200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3445300749.1672401428,"t":1715446800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6389180234.1543092728,"t":1715450400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":85400672917.8119049072,"t":1715454000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":470449956.7911400199,"t":1715457600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":22274695600.9596138,"t":1715461200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6314759137.4277591705,"t":1715464800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":23962211220.674911499,"t":1715468400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1715472000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":506630727.6268100142,"t":1715475600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":993506132.5681300163,"t":1715479200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":25278570889.8107872009,"t":1715482800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4572637070.023399353,"t":1715486400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5233016335.5454797745,"t":1715490000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":314979127.1454700232,"t":1715493600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3522665662.0206799507,"t":1715497200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11246134274.4549617767,"t":1715500800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9642998322.3640098572,"t":1715504400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12008906512.3465614319,"t":1715508000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":122775205.8493900001,"t":1715511600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":222706821.5224699974,"t":1715515200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2548536319.2967801094,"t":1715518800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":110648727.9379200041,"t":1715522400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7672449235.8887796402,"t":1715526000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":42651224289.899230957,"t":1715529600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2664434939.0221099854,"t":1715533200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4074146931.426609993,"t":1715536800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":807383653.7019000053,"t":1715540400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16269688347.8070983887,"t":1715544000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2000000000.0,"t":1715547600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1715551200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16016556003.1570587158,"t":1715554800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1715558400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7565640661.0590200424,"t":1715562000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":318540169.1295400262,"t":1715565600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2250617795.3078298569,"t":1715569200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":539895037.855340004,"t":1715572800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5256397275.1962604523,"t":1715576400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1825243275.6947999001,"t":1715580000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1024873226.7238500118,"t":1715583600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9013880404.3622303009,"t":1715587200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":23453141471.1641311646,"t":1715590800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":643582104.6332399845,"t":1715594400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":865565096.5146299601,"t":1715598000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":243336826099.1993408203,"t":1715601600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14163327654.3031082153,"t":1715605200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":23626515491.8140983582,"t":1715608800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":29042967459.5028266907,"t":1715612400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1715616000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":42416870359.2985687256,"t":1715619600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1715623200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14055194262.1570205688,"t":1715626800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":452374440.4262599945,"t":1715630400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":36728341848.6439056396,"t":1715634000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13799010798.7017688751,"t":1715637600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":160500456.0078800023,"t":1715641200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9408125190.4107284546,"t":1715644800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":109269899.1937900037,"t":1715648400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":74693563.0887300074,"t":1715652000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6459933388.7645101547,"t":1715655600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":966744776.1585799456,"t":1715659200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":55032114882.6284332275,"t":1715662800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7571242755.4336900711,"t":1715666400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7716465336.8416700363,"t":1715670000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5944404289.4968204498,"t":1715673600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7375471428.9906005859,"t":1715677200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3392004554.0112099648,"t":1715680800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14078536874.252122879,"t":1715684400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5862457781.1495504379,"t":1715688000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14445924439.190448761,"t":1715691600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":22912899586.9193992615,"t":1715695200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":40197932996.1443481445,"t":1715698800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13388611556.2395496368,"t":1715702400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":34597235727.3748550415,"t":1715706000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12284524269.4498996735,"t":1715709600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1321985479.8591601849,"t":1715713200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":200000000.0,"t":1715716800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9876919374.5432987213,"t":1715720400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3425872999.358520031,"t":1715724000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1174562163.3970799446,"t":1715727600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":19843561863.8418655396,"t":1715731200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1294526714.1791000366,"t":1715734800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":283828407.1809700131,"t":1715738400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13990248381.5086994171,"t":1715742000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2647537304.3276700974,"t":1715745600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2376781639.7625098228,"t":1715749200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1220517587.989000082,"t":1715752800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":35037352094.4362945557,"t":1715756400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1456824706.4024000168,"t":1715760000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1715763600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1715767200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3075083918.7526397705,"t":1715770800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":23950051664.6842498779,"t":1715774400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2719951242.5199799538,"t":1715778000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6748357215.7523097992,"t":1715781600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":57904218486.6614990234,"t":1715785200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":88500694366.2751617432,"t":1715788800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":558021258.0979199409,"t":1715792400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3107973345.3368501663,"t":1715796000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10056004646.662481308,"t":1715799600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":17817694269.2112007141,"t":1715803200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":66765675593.414855957,"t":1715806800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9414418238.7849502563,"t":1715810400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16472757189.1572494507,"t":1715814000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12222427507.2969112396,"t":1715817600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5193810545.8930311203,"t":1715821200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11318840676.0537891388,"t":1715824800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3708604622.2734103203,"t":1715828400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3558324347.4173603058,"t":1715832000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":40818729835.2427597046,"t":1715835600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":25821092110.384147644,"t":1715839200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5000000.0,"t":1715842800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2016735256.3833200932,"t":1715846400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":41473939073.6724395752,"t":1715850000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":747314970347.0520019531,"t":1715853600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8444948237.9521207809,"t":1715857200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":17027960576.1336898804,"t":1715860800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":28720557384.3780517578,"t":1715864400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8697644222.7292003632,"t":1715868000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1363143807.7213201523,"t":1715871600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":671479739.5060600042,"t":1715875200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7310158725.4562702179,"t":1715878800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8912693017.3369998932,"t":1715882400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11443489492.7802600861,"t":1715886000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5371596369.0216903687,"t":1715889600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":28462695198.5987510681,"t":1715893200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1715896800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":878523848.0232598782,"t":1715900400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":24612865322.1844673157,"t":1715904000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1012196820.2574800253,"t":1715907600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14946728061.9869995117,"t":1715911200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13089226047.8358001709,"t":1715914800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16922617595.1798000336,"t":1715918400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3532793229.2470798492,"t":1715922000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":22771397390.6712989807,"t":1715925600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1179485868.1526100636,"t":1715929200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10254078799.4940910339,"t":1715932800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15820801966.4500999451,"t":1715936400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3068517704.5057301521,"t":1715940000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4358759410.7112398148,"t":1715943600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":22837162557.6561203003,"t":1715947200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2007763616.7547402382,"t":1715950800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":20427222423.5213699341,"t":1715954400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8951498392.2930107117,"t":1715958000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1001468175.9017399549,"t":1715961600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6856076612.6895599365,"t":1715965200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":33739795669.5362319946,"t":1715968800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1715972400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4594284675.389380455,"t":1715976000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":73309754251.3427734375,"t":1715979600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2262902259.6224403381,"t":1715983200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1421142218.2838001251,"t":1715986800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10308247616.3994598389,"t":1715990400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13798336683.1451301575,"t":1715994000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":135000000.0,"t":1715997600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3072954011.8741102219,"t":1716001200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2356728540.5514202118,"t":1716004800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1716008400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":43218955301.4651412964,"t":1716012000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":338323749.8313399553,"t":1716015600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11885727648.5238380432,"t":1716019200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6168865851.7709197998,"t":1716022800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1816545823.0932700634,"t":1716026400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5059209185.3427295685,"t":1716030000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":58144852081.1352539062,"t":1716033600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1619355877.2856500149,"t":1716037200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15998496863.1401596069,"t":1716040800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5925758441.0285396576,"t":1716044400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1713091449.3299999237,"t":1716048000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":23456182166.7593231201,"t":1716051600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1249861253.2971999645,"t":1716055200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1195122283.0900499821,"t":1716058800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2926386824.1564302444,"t":1716062400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":17907085936.1422309875,"t":1716066000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":54077902254.2274780273,"t":1716069600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2516556534.4306201935,"t":1716073200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1100569764.262650013,"t":1716076800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":23293261083.9942893982,"t":1716080400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7506881068.0501699448,"t":1716084000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1464572247.1431598663,"t":1716087600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1716091200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2271361583.6673998833,"t":1716094800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6119546702.4187803268,"t":1716098400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1716102000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1716105600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1716109200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":88928400394.0708007812,"t":1716112800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":52912362512.229385376,"t":1716116400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4634666809.5387201309,"t":1716120000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":72445848791.2028503418,"t":1716123600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12737007.9881100003,"t":1716127200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1000002477.7103500366,"t":1716130800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1716134400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4620450853.9206199646,"t":1716138000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":81792534207.6542053223,"t":1716141600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":21926419694.1626586914,"t":1716145200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":17079692435.7027206421,"t":1716148800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13365714046.4383010864,"t":1716152400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":30053756381.828338623,"t":1716156000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1716159600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":500003155.3146899939,"t":1716163200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":524229370.372609973,"t":1716166800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1101208888.3225500584,"t":1716170400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5693005798.0090103149,"t":1716174000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1388629974.4221801758,"t":1716177600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2829935019.2893104553,"t":1716181200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2312043522.7882399559,"t":1716184800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14943156331.7992515564,"t":1716188400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1716192000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1716195600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":493590692.3334699869,"t":1716199200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6254159062.7845001221,"t":1716202800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1393851069.6959500313,"t":1716206400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":38946966063.6542663574,"t":1716210000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5039215445.6865501404,"t":1716213600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":389714388.8421000242,"t":1716217200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4088888495.9050798416,"t":1716220800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7617662116.1966199875,"t":1716224400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3194543414.0755901337,"t":1716228000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5592393049.7756595612,"t":1716231600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":21162925694.6721115112,"t":1716235200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":35790946124.0202407837,"t":1716238800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2726253625.5790996552,"t":1716242400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":53451537.1384600028,"t":1716246000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5559781635.1405591965,"t":1716249600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":258569242.1461899877,"t":1716253200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":59311209.0327799991,"t":1716256800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":35939075283.7313613892,"t":1716260400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":87038191532.3220214844,"t":1716264000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":31973201365.0424308777,"t":1716267600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":310599904.5320500135,"t":1716271200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10276860852.5092697144,"t":1716274800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":612087399.7149699926,"t":1716278400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3781328121.2550301552,"t":1716282000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16910225246.5057106018,"t":1716285600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":32633947523.9865989685,"t":1716289200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3877645859.4648594856,"t":1716292800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16233244305.9802684784,"t":1716296400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10777494382.620929718,"t":1716300000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":245951061.1565700173,"t":1716303600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1716307200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":18262321372.9967384338,"t":1716310800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1716314400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11519734969.1160411835,"t":1716318000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1716321600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4185905680.8040304184,"t":1716325200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":245718508305.0579528809,"t":1716328800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1367810247.5332398415,"t":1716332400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":190761657.6422399879,"t":1716336000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14300630538.2683105469,"t":1716339600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14530852564.3551807404,"t":1716343200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9825638805.3431091309,"t":1716346800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1609829895.8000199795,"t":1716350400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7638772280.4603700638,"t":1716354000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1716357600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1716361200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1127633164.3305799961,"t":1716364800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1113161064.1286799908,"t":1716368400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2962509234.0253601074,"t":1716372000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":445246913.6994900107,"t":1716375600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7018856136.7530002594,"t":1716379200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7729132167.7419500351,"t":1716382800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7367016325.1051597595,"t":1716386400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5806128761.4509601593,"t":1716390000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":681281741.9280999899,"t":1716393600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1281281741.9281001091,"t":1716397200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1716400800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6809072912.9395799637,"t":1716404400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1475351864.0382399559,"t":1716408000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":62477069476.5355072021,"t":1716411600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":20486488393.7776985168,"t":1716415200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5356506109.4755992889,"t":1716418800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4507327021.8805198669,"t":1716422400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13051243403.0621910095,"t":1716426000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7931759017.8202495575,"t":1716429600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2214926040.5219697952,"t":1716433200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5775575277.6767396927,"t":1716436800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1716440400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11517840075.7910404205,"t":1716444000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2631568038.196849823,"t":1716447600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":526534260.9308800101,"t":1716451200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1716454800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":19056223698.3759651184,"t":1716458400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13061016329.4317302704,"t":1716462000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":19043670059.9850387573,"t":1716465600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":895605209.5882899761,"t":1716469200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5825592229.427230835,"t":1716472800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":81556950887.3225097656,"t":1716476400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14378769291.4072113037,"t":1716480000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":99819036131.542175293,"t":1716483600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":698129940.3453900814,"t":1716487200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5776052950.174200058,"t":1716490800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":18842783964.582901001,"t":1716494400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4311838498.1342000961,"t":1716498000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7017532657.7213201523,"t":1716501600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14130813263.6047210693,"t":1716505200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":35608821592.4460830688,"t":1716508800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11000000000.0,"t":1716512400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":39400236098.8628921509,"t":1716516000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6124944917.2473297119,"t":1716519600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":30043596156.4603309631,"t":1716523200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3684639070.2381601334,"t":1716526800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":951979415.527510047,"t":1716530400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11870515780.9611492157,"t":1716534000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":62720040878.0291442871,"t":1716537600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13490490194.9025802612,"t":1716541200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2021146194.3215200901,"t":1716544800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3451126542.8475899696,"t":1716548400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":131092490.698119998,"t":1716552000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12168162273.812461853,"t":1716555600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":127125271015.4324951172,"t":1716559200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2487611054.513879776,"t":1716562800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":275081014.2212200165,"t":1716566400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1031926426.2341799736,"t":1716570000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":22942537256.405960083,"t":1716573600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1716577200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2908267288.9068403244,"t":1716580800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4144955620.283039093,"t":1716584400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":41896414437.5529327393,"t":1716588000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":553756104.9602999687,"t":1716591600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":605718016.6013799906,"t":1716595200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":45699966209.1259384155,"t":1716598800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":946234386.1570999622,"t":1716602400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":52905411121.2323608398,"t":1716606000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9183458176.4771194458,"t":1716609600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":320389093.4419599771,"t":1716613200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":21044014252.6457939148,"t":1716616800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16984621544.0524139404,"t":1716620400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":22967239916.8468399048,"t":1716624000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":42521126003.6491012573,"t":1716627600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":43750309180.1362915039,"t":1716631200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":419485069.1111599803,"t":1716634800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6139816760.2155799866,"t":1716638400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":830157468.1499700546,"t":1716642000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2283343816.4239902496,"t":1716645600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3157407194.0293006897,"t":1716649200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11817836833.4152412415,"t":1716652800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10125196675.7912750244,"t":1716656400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4192352295.1978197098,"t":1716660000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":37113032974.1876220703,"t":1716663600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":31082910933.7669639587,"t":1716667200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6159601023.5023193359,"t":1716670800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6640004754.4565811157,"t":1716674400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":382093174.7596299648,"t":1716678000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15399393921.9801597595,"t":1716681600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6439219751.1185798645,"t":1716685200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1606155008.2950499058,"t":1716688800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":51453696459.1875228882,"t":1716692400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9262428440.1087913513,"t":1716696000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5601329750.4557504654,"t":1716699600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1527703727.3610699177,"t":1716703200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13857231395.7930488586,"t":1716706800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":20455290087.6554985046,"t":1716710400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8790461365.4411087036,"t":1716714000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15994181754.2053165436,"t":1716717600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":108080168971.8402862549,"t":1716721200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":20622686235.3522262573,"t":1716724800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":25547497693.3647270203,"t":1716728400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":33863714587.0909004211,"t":1716732000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":147491257567.9779968262,"t":1716735600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13229444138.5329208374,"t":1716739200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":21755453642.7221412659,"t":1716742800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11071602199.1547698975,"t":1716746400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":33724993981.4394989014,"t":1716750000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1209572141.262950182,"t":1716753600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4961478646.2286901474,"t":1716757200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1790693484.8613500595,"t":1716760800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":382730911.847990036,"t":1716764400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1716768000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6051635232.2609500885,"t":1716771600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4695289079.0695104599,"t":1716775200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":62356698184.9519119263,"t":1716778800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9103466647.3979797363,"t":1716782400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":125825022.5079399943,"t":1716786000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":18851755866.378238678,"t":1716789600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":289947125.9552000165,"t":1716793200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4640676461.2482395172,"t":1716796800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":262337221.7947099805,"t":1716800400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":172811983577.7332763672,"t":1716804000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8450519451.8812704086,"t":1716807600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15813152305.9433479309,"t":1716811200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":18175436218.9382209778,"t":1716814800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1716818400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":61321865415.2670211792,"t":1716822000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15239185375.2714080811,"t":1716825600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3339187202.8416800499,"t":1716829200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1075650077.8721699715,"t":1716832800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2254343550.3273897171,"t":1716836400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":17974786321.832069397,"t":1716840000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6193311649.1028499603,"t":1716843600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":872635653.8229299784,"t":1716847200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3000000000.2765598297,"t":1716850800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15570147065.156879425,"t":1716854400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5551430560.5226593018,"t":1716858000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":25167436220.4882507324,"t":1716861600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":38213338583.5030059814,"t":1716865200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4837387703.7459697723,"t":1716868800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":131508508478.2111968994,"t":1716872400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":58272185625.239654541,"t":1716876000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":57113597697.8691482544,"t":1716879600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":104733887637.5378265381,"t":1716883200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6724077437.7026510239,"t":1716886800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":25161793203.4705810547,"t":1716890400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1687666642.2497799397,"t":1716894000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2629015010.7729301453,"t":1716897600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":25089207563.5720825195,"t":1716901200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":19675179836.774810791,"t":1716904800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":428045073.2558299899,"t":1716908400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":310874374249.3681640625,"t":1716912000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":513342855771.6925048828,"t":1716915600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15214629222.2898406982,"t":1716919200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4174700225.5902199745,"t":1716922800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7193788009.979470253,"t":1716926400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8380346426.3474206924,"t":1716930000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13802867599.909702301,"t":1716933600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1696429457.883890152,"t":1716937200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":101178082430.2601318359,"t":1716940800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":24823132394.8752708435,"t":1716944400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":19758580179.4736213684,"t":1716948000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":274491264.7152500153,"t":1716951600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":121309925181.0336608887,"t":1716955200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":128619683.9203000069,"t":1716958800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":680419424.5293899775,"t":1716962400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":103069408559.9916534424,"t":1716966000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11549848702.8093681335,"t":1716969600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":468808902.1164600253,"t":1716973200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":21517540374.5273895264,"t":1716976800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14891019728.7978801727,"t":1716980400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":134919111126.3203125,"t":1716984000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12342514039.0604801178,"t":1716987600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1949493745.8420300484,"t":1716991200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14833763597.1682319641,"t":1716994800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8314598231.320350647,"t":1716998400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6817897035.4813594818,"t":1717002000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7244868209.8559999466,"t":1717005600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":22566312560.0763092041,"t":1717009200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3809922011.4623804092,"t":1717012800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8544745426.9053401947,"t":1717016400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":293464932333.0908813477,"t":1717020000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13428638786.9663696289,"t":1717023600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7724292295.3575897217,"t":1717027200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":38402314174.3528900146,"t":1717030800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":61396028557.1981964111,"t":1717034400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":21630906266.9004592896,"t":1717038000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":418816798.7822400331,"t":1717041600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3423376406.2839202881,"t":1717045200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1351594317.7909100056,"t":1717048800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1331776994.9079799652,"t":1717052400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":43175737992.7931365967,"t":1717056000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":618236881.7861399651,"t":1717059600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1717063200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":22918663498.3943214417,"t":1717066800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7164745724.4799804688,"t":1717070400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2127543819.4004299641,"t":1717074000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":922108611.1310999393,"t":1717077600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1717081200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15927608210.6134777069,"t":1717084800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1281956378.5899000168,"t":1717088400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12811299875.0709590912,"t":1717092000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5109947940.8201208115,"t":1717095600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":73170675664.0466461182,"t":1717099200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":95465580272.4154663086,"t":1717102800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14191018732.1903209686,"t":1717106400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12687795820.9213905334,"t":1717110000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":208674644.9115000069,"t":1717113600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":24468124328.3052520752,"t":1717117200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3928889991.9425897598,"t":1717120800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1717124400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":100000000.0,"t":1717128000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":522967414.661830008,"t":1717131600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5155090071.8134098053,"t":1717135200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":296932661.4903900027,"t":1717138800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12699738798.8432006836,"t":1717142400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2437366328.6503100395,"t":1717146000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":336352445.2142900229,"t":1717149600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5807890716.0814399719,"t":1717153200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":430655752.0428199768,"t":1717156800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2163141344.6333599091,"t":1717160400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14837856179.3053894043,"t":1717164000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7297618184.0923500061,"t":1717167600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1717171200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2848110095.5097799301,"t":1717174800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5255454142.3230600357,"t":1717178400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":105168165525.5157012939,"t":1717182000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":197201879220.8616943359,"t":1717185600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1717189200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":24902455405.818397522,"t":1717192800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":135449664406.1759796143,"t":1717196400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":64216294398.1912536621,"t":1717200000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":886646157.7499799728,"t":1717203600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":21799208638.615737915,"t":1717207200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":22744094114.5132293701,"t":1717210800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1717214400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1717218000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1365167459.3389799595,"t":1717221600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":19790566359.6153106689,"t":1717225200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":708073661.0,"t":1717228800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6408691160.8955307007,"t":1717232400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4891078967.5670404434,"t":1717236000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5076274588.1382694244,"t":1717239600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5035455837.9090299606,"t":1717243200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4902794153.1980895996,"t":1717246800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4741562012.8997602463,"t":1717250400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":103728047426.3033447266,"t":1717254000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12903905159.6485004425,"t":1717257600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":26154674204.2232589722,"t":1717261200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":815111498.7900699377,"t":1717264800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14536219945.1497993469,"t":1717268400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":21203312692.7528991699,"t":1717272000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15049316073.7206192017,"t":1717275600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1991366799.8344597816,"t":1717279200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13987664867.2649688721,"t":1717282800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1450759060.9268100262,"t":1717286400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5299985206.0250701904,"t":1717290000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":18014150901.42786026,"t":1717293600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6129766230.620639801,"t":1717297200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1099288727.1885800362,"t":1717300800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1717304400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":143798713129.8974609375,"t":1717308000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":425000000.0,"t":1717311600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7472882363.8891496658,"t":1717315200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2860920904.9962801933,"t":1717318800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5972152179.889670372,"t":1717322400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5897207792.7002191544,"t":1717326000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7206270982.4617404938,"t":1717329600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1717333200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":613042696.0,"t":1717336800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1460994394.9907798767,"t":1717340400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":715851973.1555099487,"t":1717344000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2819263890.1560902596,"t":1717347600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9714229793.2293701172,"t":1717351200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":102624536521.4996643066,"t":1717354800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":23854668483.0919799805,"t":1717358400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":275022000.0,"t":1717362000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":29531271306.8010940552,"t":1717365600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":36480723044.9134140015,"t":1717369200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16345893096.3335399628,"t":1717372800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1717376400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":80974115749.2865447998,"t":1717380000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":29701968495.8225898743,"t":1717383600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":37498227445.040802002,"t":1717387200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1717390800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5261604490.6212205887,"t":1717394400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3133641284.9928197861,"t":1717398000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":226074578898.717590332,"t":1717401600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15393698118.0723705292,"t":1717405200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15915579166.8148498535,"t":1717408800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2439276587.922560215,"t":1717412400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":85624622447.9602661133,"t":1717416000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":46143469420.7484893799,"t":1717419600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5207909358.2210597992,"t":1717423200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":26431227933.5269927979,"t":1717426800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":315674192.2640299797,"t":1717430400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":33088421304.9968109131,"t":1717434000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8385703945.5871706009,"t":1717437600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4588166888.6121902466,"t":1717441200}
+{"o":0.0000000005,"h":0.0000000006,"l":0.0000000004,"c":0.0000000005,"v":2850818746596.4086914062,"t":1710244800}
+{"o":0.0000000005,"h":0.0000000006,"l":0.0000000005,"c":0.0000000006,"v":705748527788.0684814453,"t":1710248400}
+{"o":0.0000000006,"h":0.0000000006,"l":0.0000000005,"c":0.0000000006,"v":1040833360343.9642333984,"t":1710252000}
+{"o":0.0000000006,"h":0.0000000006,"l":0.0000000006,"c":0.0000000006,"v":820345237819.1724853516,"t":1710255600}
+{"o":0.0000000006,"h":0.0000000006,"l":0.0000000004,"c":0.0000000004,"v":1789748428245.8400878906,"t":1710259200}
+{"o":0.0000000004,"h":0.0000000006,"l":0.0000000004,"c":0.0000000004,"v":841857302719.9423828125,"t":1710262800}
+{"o":0.0000000004,"h":0.0000000006,"l":0.0000000004,"c":0.0000000005,"v":1089171914401.5982666016,"t":1710266400}
+{"o":0.0000000005,"h":0.0000000006,"l":0.0000000005,"c":0.0000000005,"v":891892815548.09765625,"t":1710270000}
+{"o":0.0000000005,"h":0.0000000005,"l":0.0000000005,"c":0.0000000005,"v":495496779775.9865722656,"t":1710273600}
+{"o":0.0000000005,"h":0.0000000005,"l":0.0000000003,"c":0.0000000004,"v":3352489181286.9477539062,"t":1710277200}
+{"o":0.0000000004,"h":0.0000000005,"l":0.0000000003,"c":0.0000000005,"v":1327735914928.5275878906,"t":1710280800}
+{"o":0.0000000005,"h":0.0000000006,"l":0.0000000004,"c":0.0000000005,"v":1443599742721.3583984375,"t":1710284400}
+{"o":0.0000000005,"h":0.0000000007,"l":0.0000000005,"c":0.0000000006,"v":1491143304356.0317382812,"t":1710288000}
+{"o":0.0000000006,"h":0.0000000006,"l":0.0000000005,"c":0.0000000005,"v":657906119518.6315917969,"t":1710291600}
+{"o":0.0000000005,"h":0.0000000006,"l":0.0000000005,"c":0.0000000005,"v":746952402115.0323486328,"t":1710295200}
+{"o":0.0000000005,"h":0.0000000005,"l":0.0000000005,"c":0.0000000005,"v":578356088326.7662353516,"t":1710298800}
+{"o":0.0000000005,"h":0.0000000005,"l":0.0000000005,"c":0.0000000005,"v":603774378982.7658691406,"t":1710302400}
+{"o":0.0000000005,"h":0.0000000005,"l":0.0000000004,"c":0.0000000004,"v":756605003138.1160888672,"t":1710306000}
+{"o":0.0000000004,"h":0.0000000004,"l":0.0000000003,"c":0.0000000004,"v":1364456781432.5395507812,"t":1710309600}
+{"o":0.0000000004,"h":0.0000000004,"l":0.0000000003,"c":0.0000000004,"v":1163419683562.9223632812,"t":1710313200}
+{"o":0.0000000004,"h":0.0000000004,"l":0.0000000003,"c":0.0000000004,"v":797106363864.904296875,"t":1710316800}
+{"o":0.0000000004,"h":0.0000000004,"l":0.0000000004,"c":0.0000000004,"v":474648623202.1918945312,"t":1710320400}
+{"o":0.0000000004,"h":0.0000000004,"l":0.0000000004,"c":0.0000000004,"v":514800459963.5561523438,"t":1710324000}
+{"o":0.0000000004,"h":0.0000000004,"l":0.0000000003,"c":0.0000000003,"v":713346753135.4593505859,"t":1710327600}
+{"o":0.0000000003,"h":0.0000000004,"l":0.0000000003,"c":0.0000000003,"v":605025888554.8621826172,"t":1710331200}
+{"o":0.0000000003,"h":0.0000000004,"l":0.0000000003,"c":0.0000000004,"v":1256656239982.5231933594,"t":1710334800}
+{"o":0.0000000004,"h":0.0000000004,"l":0.0000000004,"c":0.0000000004,"v":502343500137.4857788086,"t":1710338400}
+{"o":0.0000000004,"h":0.0000000004,"l":0.0000000004,"c":0.0000000004,"v":253669143027.2001342773,"t":1710342000}
+{"o":0.0000000004,"h":0.0000000004,"l":0.0000000004,"c":0.0000000004,"v":313679013727.3016967773,"t":1710345600}
+{"o":0.0000000004,"h":0.0000000004,"l":0.0000000003,"c":0.0000000003,"v":772083183226.9460449219,"t":1710349200}
+{"o":0.0000000003,"h":0.0000000004,"l":0.0000000003,"c":0.0000000003,"v":671773860401.0334472656,"t":1710352800}
+{"o":0.0000000003,"h":0.0000000004,"l":0.0000000003,"c":0.0000000003,"v":520942695093.5192260742,"t":1710356400}
+{"o":0.0000000003,"h":0.0000000003,"l":0.0000000003,"c":0.0000000003,"v":683051376859.8637695312,"t":1710360000}
+{"o":0.0000000003,"h":0.0000000004,"l":0.0000000003,"c":0.0000000003,"v":630382167671.6247558594,"t":1710363600}
+{"o":0.0000000003,"h":0.0000000004,"l":0.0000000003,"c":0.0000000003,"v":603283266006.8968505859,"t":1710367200}
+{"o":0.0000000003,"h":0.0000000003,"l":0.0000000003,"c":0.0000000003,"v":376034638196.2426147461,"t":1710370800}
+{"o":0.0000000003,"h":0.0000000003,"l":0.0000000003,"c":0.0000000003,"v":520515437832.0987548828,"t":1710374400}
+{"o":0.0000000003,"h":0.0000000003,"l":0.0000000003,"c":0.0000000003,"v":370457376287.041809082,"t":1710378000}
+{"o":0.0000000003,"h":0.0000000003,"l":0.0000000003,"c":0.0000000003,"v":432467195005.8948974609,"t":1710381600}
+{"o":0.0000000003,"h":0.0000000003,"l":0.0000000002,"c":0.0000000003,"v":1866770492943.6301269531,"t":1710385200}
+{"o":0.0000000003,"h":0.0000000003,"l":0.0000000003,"c":0.0000000003,"v":212368373611.0769958496,"t":1710388800}
+{"o":0.0000000003,"h":0.0000000003,"l":0.0000000003,"c":0.0000000003,"v":304217529294.9155273438,"t":1710392400}
+{"o":0.0000000003,"h":0.0000000003,"l":0.0000000003,"c":0.0000000003,"v":265094547159.9913330078,"t":1710396000}
+{"o":0.0000000003,"h":0.0000000003,"l":0.0000000002,"c":0.0000000002,"v":3003277200923.91015625,"t":1710399600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":2543256873832.3081054688,"t":1710403200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":1458273431745.607421875,"t":1710406800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":1256314608801.8293457031,"t":1710410400}
+{"o":0.0000000002,"h":0.0000000003,"l":0.0000000002,"c":0.0000000002,"v":689135140875.5531005859,"t":1710414000}
+{"o":0.0000000002,"h":0.0000000003,"l":0.0000000002,"c":0.0000000002,"v":467903306025.8369140625,"t":1710417600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":658837563205.4722900391,"t":1710421200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":2950789471144.8618164062,"t":1710424800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":1630264874735.5310058594,"t":1710428400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":2544767607298.546875,"t":1710432000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":953036339497.4624023438,"t":1710435600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":708029194206.7896728516,"t":1710439200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":590096169843.2319335938,"t":1710442800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":1730009144895.1674804688,"t":1710446400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":899479640522.2526855469,"t":1710450000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":1086757884592.7453613281,"t":1710453600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":472647300718.2159423828,"t":1710457200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":543311418909.5960693359,"t":1710460800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":384161171058.3180541992,"t":1710464400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":977428504022.1513671875,"t":1710468000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":144754845748.7606201172,"t":1710471600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":341736001616.0399169922,"t":1710475200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":269549383722.4133300781,"t":1710478800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":1400396072194.4809570312,"t":1710482400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":382720996060.4418334961,"t":1710486000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":373828136553.0540161133,"t":1710489600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":225391184892.3942565918,"t":1710493200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":104958536597.9311523438,"t":1710496800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":351079091915.4228515625,"t":1710500400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":259667370984.5261230469,"t":1710504000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":424533022731.0840454102,"t":1710507600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":275897868056.1614379883,"t":1710511200}
+{"o":0.0000000002,"h":0.0000000003,"l":0.0000000002,"c":0.0000000002,"v":791586048857.0037841797,"t":1710514800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":846995104148.4967041016,"t":1710518400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":485086992907.3334960938,"t":1710522000}
+{"o":0.0000000002,"h":0.0000000003,"l":0.0000000002,"c":0.0000000003,"v":1229417445737.9230957031,"t":1710525600}
+{"o":0.0000000003,"h":0.0000000004,"l":0.0000000003,"c":0.0000000003,"v":2631380450268.1201171875,"t":1710529200}
+{"o":0.0000000003,"h":0.0000000004,"l":0.0000000003,"c":0.0000000003,"v":1166824961548.0070800781,"t":1710532800}
+{"o":0.0000000003,"h":0.0000000003,"l":0.0000000003,"c":0.0000000003,"v":727231021729.556640625,"t":1710536400}
+{"o":0.0000000003,"h":0.0000000003,"l":0.0000000003,"c":0.0000000003,"v":316960740936.8687133789,"t":1710540000}
+{"o":0.0000000003,"h":0.0000000003,"l":0.0000000003,"c":0.0000000003,"v":537674555625.3577880859,"t":1710543600}
+{"o":0.0000000003,"h":0.0000000003,"l":0.0000000002,"c":0.0000000002,"v":868920387655.0242919922,"t":1710547200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":1922571663285.9733886719,"t":1710550800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":3173156082757.0849609375,"t":1710554400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":468654400791.3528442383,"t":1710558000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":212326310545.2583312988,"t":1710561600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":243230452790.0645446777,"t":1710565200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":280708847339.9380493164,"t":1710568800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":854692513797.4713134766,"t":1710572400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":372054879632.8471679688,"t":1710576000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":226981002962.4083862305,"t":1710579600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":245799941703.9106445312,"t":1710583200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":497084095065.7055053711,"t":1710586800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":414901834554.5570068359,"t":1710590400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":257641938862.2904663086,"t":1710594000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":152771588497.3625488281,"t":1710597600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":369135570027.208984375,"t":1710601200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":299763963757.1970214844,"t":1710604800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":1012122291560.9436035156,"t":1710608400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":688990067502.3214111328,"t":1710612000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":153311930983.7874450684,"t":1710615600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":177090391611.5219116211,"t":1710619200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":111014950026.1548919678,"t":1710622800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":269470216271.1994018555,"t":1710626400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":96136051513.2176208496,"t":1710630000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":223498389847.2498779297,"t":1710633600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":88312196844.9491424561,"t":1710637200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":202968859134.9632568359,"t":1710640800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":71081870904.2030029297,"t":1710644400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":702304530192.1547851562,"t":1710648000}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":388144124612.2821044922,"t":1710651600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":70530278290.0029449463,"t":1710655200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":229277042225.2160339355,"t":1710658800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":238660522840.3758850098,"t":1710662400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":175907759504.7351379395,"t":1710666000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":101063487599.7635955811,"t":1710669600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":171817058077.6731262207,"t":1710673200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":368810319997.364440918,"t":1710676800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":174877841733.899017334,"t":1710680400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":97621281212.1726379395,"t":1710684000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":379806850563.5706787109,"t":1710687600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":179360611439.7571716309,"t":1710691200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":368498054935.192565918,"t":1710694800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":339836702632.9283447266,"t":1710698400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":526801901560.932434082,"t":1710702000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":527654270227.8433837891,"t":1710705600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":502585886307.1845092773,"t":1710709200}
+{"o":0.0000000002,"h":0.0000000003,"l":0.0000000002,"c":0.0000000003,"v":845254085841.7132568359,"t":1710712800}
+{"o":0.0000000003,"h":0.0000000003,"l":0.0000000002,"c":0.0000000002,"v":1679133079748.3603515625,"t":1710716400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":557842742625.0317382812,"t":1710720000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":219601743943.2172241211,"t":1710723600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":244808861514.974029541,"t":1710727200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":230942716524.4647827148,"t":1710730800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":199723997458.5941162109,"t":1710734400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":408692810585.0606079102,"t":1710738000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":147499324833.8532714844,"t":1710741600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":145350130796.9739990234,"t":1710745200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":316432472835.0052490234,"t":1710748800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":265501859225.6327209473,"t":1710752400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":435299355701.8294677734,"t":1710756000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":409812088882.2495117188,"t":1710759600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":197200173519.143371582,"t":1710763200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":239835390343.2505493164,"t":1710766800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":115358442117.2735290527,"t":1710770400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":185271995954.6903381348,"t":1710774000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":222580017760.6558227539,"t":1710777600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":486996844833.3934326172,"t":1710781200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":185499446225.6556396484,"t":1710784800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":98195041848.1184692383,"t":1710788400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":279084649541.9733276367,"t":1710792000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":198552150694.7605285645,"t":1710795600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":320063767422.5606079102,"t":1710799200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":208394299496.939666748,"t":1710802800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":190674371399.984588623,"t":1710806400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":212291533066.1872558594,"t":1710810000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":1908838184788.9279785156,"t":1710813600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":146511683110.4411010742,"t":1710817200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":118071014907.3511505127,"t":1710820800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":212506164247.2592163086,"t":1710824400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":72537160166.1154327393,"t":1710828000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":32694021549.6858482361,"t":1710831600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":63353421856.9282302856,"t":1710835200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":174175402939.638671875,"t":1710838800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":175293745891.9829406738,"t":1710842400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":182361201315.6839904785,"t":1710846000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":1302491917803.8488769531,"t":1710849600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":199866800050.2265319824,"t":1710853200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":436806264481.4596557617,"t":1710856800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":96249805853.7413330078,"t":1710860400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":163918063662.2266540527,"t":1710864000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":430061940439.6143188477,"t":1710867600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":155062801722.5141296387,"t":1710871200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":110447473061.3590240479,"t":1710874800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":214964388746.6764221191,"t":1710878400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":142060609033.5050048828,"t":1710882000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":208235958257.1179504395,"t":1710885600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":38118562083.579498291,"t":1710889200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":51085341144.2815170288,"t":1710892800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":166704696316.3691711426,"t":1710896400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":83128663583.3541717529,"t":1710900000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":249053123170.7833557129,"t":1710903600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":20526431459.6266365051,"t":1710907200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":20621383523.0895500183,"t":1710910800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":82839426176.3943481445,"t":1710914400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":65177919387.5565795898,"t":1710918000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":131522694105.7206268311,"t":1710921600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":162965157117.5714416504,"t":1710925200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":221856207518.7202758789,"t":1710928800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":213253085973.4713745117,"t":1710932400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":68614649462.6324310303,"t":1710936000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":127101394045.6168518066,"t":1710939600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":78664755632.5641479492,"t":1710943200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":145307474651.0917663574,"t":1710946800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":343279402428.8439331055,"t":1710950400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":39436795835.1068954468,"t":1710954000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":98908866523.3152923584,"t":1710957600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":69140790919.4794769287,"t":1710961200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":86444073290.2883605957,"t":1710964800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":164056969450.0704650879,"t":1710968400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":68055582624.3176116943,"t":1710972000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":98167467211.1745758057,"t":1710975600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":25394605519.866569519,"t":1710979200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":217601538054.3282165527,"t":1710982800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":198197493017.5107727051,"t":1710986400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":38204757067.5065536499,"t":1710990000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":24946155681.7159919739,"t":1710993600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":147760625574.745513916,"t":1710997200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":63378067190.687286377,"t":1711000800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":80213053581.0976715088,"t":1711004400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":62875959186.3399429321,"t":1711008000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":78011809003.4692077637,"t":1711011600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":97172029494.7988433838,"t":1711015200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":270688428208.6754150391,"t":1711018800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":104218774505.2166900635,"t":1711022400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":162703593108.1194152832,"t":1711026000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":94344812213.3461303711,"t":1711029600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":281617546212.3001098633,"t":1711033200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":151497946766.7529602051,"t":1711036800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":204974972525.154876709,"t":1711040400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":140697105047.7280883789,"t":1711044000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":71602769571.100189209,"t":1711047600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":44607654221.5101470947,"t":1711051200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":12372531158.1000099182,"t":1711054800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":83170556264.2356109619,"t":1711058400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":77740588794.9963378906,"t":1711062000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":43170766661.648223877,"t":1711065600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":149238929014.5763549805,"t":1711069200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":75800106915.2060394287,"t":1711072800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":81008579852.2791900635,"t":1711076400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":12067369526.9275302887,"t":1711080000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":89867919102.6949768066,"t":1711083600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":4240419529.7570199966,"t":1711087200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":49848461793.5230407715,"t":1711090800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":222577120293.8414001465,"t":1711094400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":543832730333.9704589844,"t":1711098000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":160508477474.2241821289,"t":1711101600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":238836190536.2125854492,"t":1711105200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":1888349751533.6669921875,"t":1711108800}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":1857034038373.3823242188,"t":1711112400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":187299597919.9882202148,"t":1711116000}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":524012224836.6000976562,"t":1711119600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":87519736957.6473083496,"t":1711123200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":152025905271.1286010742,"t":1711126800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":128100575471.6198730469,"t":1711130400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":105592358215.3001403809,"t":1711134000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":51846367322.1624526978,"t":1711137600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":74796163704.9945678711,"t":1711141200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":49107301486.9381103516,"t":1711144800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":21789475095.6136207581,"t":1711148400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":40102605253.6443557739,"t":1711152000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":36656994914.9155960083,"t":1711155600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":47046537042.960357666,"t":1711159200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":56778569088.5061264038,"t":1711162800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":15190990626.4278087616,"t":1711166400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":59247481240.0066757202,"t":1711170000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":22031467722.9171218872,"t":1711173600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":50931984785.8657684326,"t":1711177200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":345053076907.9622192383,"t":1711180800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":35680475203.2548751831,"t":1711184400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":170819361983.1956176758,"t":1711188000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":104671818082.1699981689,"t":1711191600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":75568908556.3292236328,"t":1711195200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":24798757451.5271034241,"t":1711198800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":151438460989.4417724609,"t":1711202400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":96985899908.6383209229,"t":1711206000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":21533809057.3524398804,"t":1711209600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":30394912789.6959114075,"t":1711213200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":23029286243.7422676086,"t":1711216800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":658684597605.1735839844,"t":1711220400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":76342112994.396484375,"t":1711224000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":166623106243.1811828613,"t":1711227600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":111649393439.4169921875,"t":1711231200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":128650591868.0000305176,"t":1711234800}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":353073181977.3118286133,"t":1711238400}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":32105262527.1874008179,"t":1711242000}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":25873630320.814655304,"t":1711245600}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":107906152779.8403167725,"t":1711249200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":32785691548.5589523315,"t":1711252800}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":54971894840.6823043823,"t":1711256400}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":25368247268.6826210022,"t":1711260000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":207088204652.3318786621,"t":1711263600}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":315559462086.0051269531,"t":1711267200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":116898120698.9253845215,"t":1711270800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":405896860074.5814208984,"t":1711274400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14922220501.8134307861,"t":1711278000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":96009083606.0799102783,"t":1711281600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":395842643938.529296875,"t":1711285200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":99073575279.8965148926,"t":1711288800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":584390965590.548828125,"t":1711292400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":163332315634.4709472656,"t":1711296000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":53634545439.5810546875,"t":1711299600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":385977975224.3864135742,"t":1711303200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":63790227036.4157180786,"t":1711306800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":362314097368.3138427734,"t":1711310400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":302666495342.8140869141,"t":1711314000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":109922063481.114944458,"t":1711317600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":176856091359.0395507812,"t":1711321200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":302312671489.5057373047,"t":1711324800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":139054178691.7563476562,"t":1711328400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":151696890843.2244262695,"t":1711332000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":55600925665.5783309937,"t":1711335600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":20049458065.1148834229,"t":1711339200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":117293336774.4334564209,"t":1711342800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":40854721512.9547958374,"t":1711346400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6032032599.7054395676,"t":1711350000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":68184613677.6265258789,"t":1711353600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":71784962142.908706665,"t":1711357200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":271309834190.1585998535,"t":1711360800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":123745617179.443649292,"t":1711364400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":241477668339.7325744629,"t":1711368000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":149201129520.5867614746,"t":1711371600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":62878882108.5835113525,"t":1711375200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":222759841514.3623657227,"t":1711378800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":514796603463.3823242188,"t":1711382400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":69270394592.8831176758,"t":1711386000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":75156418689.5985870361,"t":1711389600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":54974008296.1423339844,"t":1711393200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":306095315851.7505493164,"t":1711396800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":118617449287.5547637939,"t":1711400400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":82736535809.7404785156,"t":1711404000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":25136952447.6697425842,"t":1711407600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":224420472272.1745605469,"t":1711411200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":25433707876.0369606018,"t":1711414800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":71371159166.7971191406,"t":1711418400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":334803451350.7147827148,"t":1711422000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":431047897162.0166625977,"t":1711425600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":212585765706.8630065918,"t":1711429200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9713771424.5991191864,"t":1711432800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":121165782842.945892334,"t":1711436400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":56094781419.2330551147,"t":1711440000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":234916784931.1294555664,"t":1711443600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":34160151298.6912574768,"t":1711447200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":355491368680.5247192383,"t":1711450800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":171343124646.5426330566,"t":1711454400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":52300236968.9297103882,"t":1711458000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":116228766862.0117492676,"t":1711461600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":210903479698.0282897949,"t":1711465200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":311015929285.6246337891,"t":1711468800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":160648627219.1536865234,"t":1711472400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":521135997292.6628417969,"t":1711476000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":50881849180.4408187866,"t":1711479600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":33189834683.0896949768,"t":1711483200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":167127558362.1022033691,"t":1711486800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":506111327337.5850219727,"t":1711490400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":130176319017.2303924561,"t":1711494000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":910080959072.7556152344,"t":1711497600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1146153081841.0236816406,"t":1711501200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":28105898284.4091300964,"t":1711504800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":18479583172.4465713501,"t":1711508400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":45639849438.2414474487,"t":1711512000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":746752571845.4946289062,"t":1711515600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":906196541574.4610595703,"t":1711519200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":118281056396.5773162842,"t":1711522800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":200663643451.1064147949,"t":1711526400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":66013341025.4751281738,"t":1711530000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":117825719696.112121582,"t":1711533600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":59558582356.0499191284,"t":1711537200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":145732851884.6344299316,"t":1711540800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":70440384256.7511749268,"t":1711544400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":200386733321.8441467285,"t":1711548000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":136606133202.6477966309,"t":1711551600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":86052015972.8441619873,"t":1711555200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":96371367449.6457672119,"t":1711558800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":83551306434.4978485107,"t":1711562400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":391327160573.395690918,"t":1711566000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":258388031287.9293823242,"t":1711569600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":94910719902.1622772217,"t":1711573200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":79858499513.3754272461,"t":1711576800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":351655666596.4262084961,"t":1711580400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":171792809837.7819213867,"t":1711584000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":20057088955.6610794067,"t":1711587600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":73475439724.4988098145,"t":1711591200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13474396062.2158699036,"t":1711594800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":660530465431.7550048828,"t":1711598400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":30990837290.3032302856,"t":1711602000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":49845079896.3759765625,"t":1711605600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":60419984038.9230422974,"t":1711609200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":65614723190.0885162354,"t":1711612800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":45837487446.4655609131,"t":1711616400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":31200510774.1146659851,"t":1711620000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":29206884693.844039917,"t":1711623600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":49075343105.6075592041,"t":1711627200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":97606313285.0525054932,"t":1711630800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":250273066365.7317199707,"t":1711634400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":31493168182.5248985291,"t":1711638000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":112205487420.9916381836,"t":1711641600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":90072319223.4436187744,"t":1711645200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":26428010249.098690033,"t":1711648800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":201285431894.5991210938,"t":1711652400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":187465531687.4761657715,"t":1711656000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":182506494677.3622436523,"t":1711659600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":156518047502.6006774902,"t":1711663200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":50112995696.6793441772,"t":1711666800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":40263431236.2203521729,"t":1711670400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":84467464669.4189910889,"t":1711674000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2362417332.1697797775,"t":1711677600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":49678975956.0686416626,"t":1711681200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1055658627.8511199951,"t":1711684800}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":1725074590982.6811523438,"t":1711688400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":996315244265.4991455078,"t":1711692000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":421660936227.430480957,"t":1711695600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":382823267178.3115844727,"t":1711699200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":145030980034.1509399414,"t":1711702800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":43648501222.5581054688,"t":1711706400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":239267000546.6660461426,"t":1711710000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":781317850421.6806640625,"t":1711713600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":537741817055.4870605469,"t":1711717200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":568063445833.9219970703,"t":1711720800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":175883384800.9859619141,"t":1711724400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":338115253036.342590332,"t":1711728000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":243211023384.0641784668,"t":1711731600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":438102012606.3551025391,"t":1711735200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":444648403145.6994628906,"t":1711738800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":390427820369.8353271484,"t":1711742400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":46791513407.1996078491,"t":1711746000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":204130177107.6251220703,"t":1711749600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":338335408332.9799804688,"t":1711753200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":254746359775.5505371094,"t":1711756800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":116320677430.5719299316,"t":1711760400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":154300880204.1542358398,"t":1711764000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":229182698237.0103759766,"t":1711767600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":164540118350.0696411133,"t":1711771200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":189937086921.5497741699,"t":1711774800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":3022473630928.4526367188,"t":1711778400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":1850330890750.212890625,"t":1711782000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":495524430198.2281494141,"t":1711785600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":106669501293.8512115479,"t":1711789200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":252489206870.7965698242,"t":1711792800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":85578803588.4281921387,"t":1711796400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":273405003971.1414794922,"t":1711800000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":156046094564.9241943359,"t":1711803600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":230670873750.957244873,"t":1711807200}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":226019259840.0602416992,"t":1711810800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":235274348517.3904724121,"t":1711814400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":142433397834.0310974121,"t":1711818000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":78980217282.0723876953,"t":1711821600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":151536288517.4447937012,"t":1711825200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":47420326654.5492401123,"t":1711828800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":287576864586.5319213867,"t":1711832400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":129227589856.5230865479,"t":1711836000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":149576982931.00390625,"t":1711839600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":77041773733.8855133057,"t":1711843200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":191959755615.1767578125,"t":1711846800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":215123318271.4717407227,"t":1711850400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":29470596965.0325927734,"t":1711854000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":127188155295.8929138184,"t":1711857600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":131905839398.6678009033,"t":1711861200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16748237890.9470882416,"t":1711864800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":48316583417.0826187134,"t":1711868400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":28449825962.2159690857,"t":1711872000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":131081694454.0866851807,"t":1711875600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":18819720284.4857368469,"t":1711879200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":133686949521.5827789307,"t":1711882800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":29805287445.3514213562,"t":1711886400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":96641615496.1681518555,"t":1711890000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":124848474541.6985626221,"t":1711893600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":88290718211.2734069824,"t":1711897200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":32918387309.8580207825,"t":1711900800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":152285919310.5817871094,"t":1711904400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":34538840565.0904846191,"t":1711908000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8234629604.8053197861,"t":1711911600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":28161909871.2517089844,"t":1711915200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":108683383472.9448852539,"t":1711918800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":38851875548.7435684204,"t":1711922400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":44228564747.6961212158,"t":1711926000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":20276617246.4154586792,"t":1711929600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":70493736738.6798858643,"t":1711933200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":86230798236.7766418457,"t":1711936800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":92333220215.0533599854,"t":1711940400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":119380081613.1876220703,"t":1711944000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":107775356365.4675750732,"t":1711947600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":302957801972.770690918,"t":1711951200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":33947343399.0634040833,"t":1711954800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":21773333938.9856071472,"t":1711958400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":163664005967.3481750488,"t":1711962000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":76634684446.8215484619,"t":1711965600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":310388845539.442199707,"t":1711969200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":45648593264.4402160645,"t":1711972800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5251892237.3568305969,"t":1711976400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":359920121979.7446289062,"t":1711980000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":85340456667.9386749268,"t":1711983600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":39136442077.5038146973,"t":1711987200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8281672284.6162405014,"t":1711990800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":74749119763.7491149902,"t":1711994400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":40150806037.6738510132,"t":1711998000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14487994013.8769187927,"t":1712001600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":470263264787.3166503906,"t":1712005200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":410761622449.7714233398,"t":1712008800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":38811047333.0154800415,"t":1712012400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":74630080706.2335968018,"t":1712016000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":30308332624.7210998535,"t":1712019600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":67237460300.2907867432,"t":1712023200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":21814274903.3582038879,"t":1712026800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13590661136.2171516418,"t":1712030400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":39848307453.7438354492,"t":1712034000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":17176537505.2373180389,"t":1712037600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":78906796724.8933410645,"t":1712041200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":50421511683.296295166,"t":1712044800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1402492675.0405199528,"t":1712048400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":19434880678.943359375,"t":1712052000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":75334088481.7930145264,"t":1712055600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":43566147243.3718414307,"t":1712059200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":22783444235.0412101746,"t":1712062800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10457364728.8187599182,"t":1712066400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":95468574098.8764038086,"t":1712070000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16704144286.0821094513,"t":1712073600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":68037214193.5211791992,"t":1712077200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":26889722863.5046920776,"t":1712080800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":122585879829.432434082,"t":1712084400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":20245332819.6641998291,"t":1712088000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":113828164518.236831665,"t":1712091600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12166971294.0726394653,"t":1712095200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":53275534563.7407455444,"t":1712098800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2386357622.6114501953,"t":1712102400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":28939301915.4961700439,"t":1712106000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11605903615.6827507019,"t":1712109600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2651283663.2216100693,"t":1712113200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":65072830150.7998046875,"t":1712116800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":330201787993.4126586914,"t":1712120400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":31416002077.1272544861,"t":1712124000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":22850612821.6299324036,"t":1712127600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14269036229.0558300018,"t":1712131200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":564080984139.6674804688,"t":1712134800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10572855521.2216701508,"t":1712138400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":123225681598.3818206787,"t":1712142000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":110568875128.9447937012,"t":1712145600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12914482716.6261291504,"t":1712149200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":57326022734.3785552979,"t":1712152800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":40172323420.0462493896,"t":1712156400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":241590027159.0004272461,"t":1712160000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":104237687000.5549163818,"t":1712163600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":84596615086.8342437744,"t":1712167200}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":231897989769.5725402832,"t":1712170800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":124194156365.9736938477,"t":1712174400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":132969836933.1663818359,"t":1712178000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":164112730464.5996398926,"t":1712181600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":261370536971.8682556152,"t":1712185200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":120111914912.2087860107,"t":1712188800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":197503221121.7896118164,"t":1712192400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":60146334422.621963501,"t":1712196000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":176336082772.9978027344,"t":1712199600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":207769454617.8366088867,"t":1712203200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":156083395646.7423095703,"t":1712206800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":66066496748.3860244751,"t":1712210400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":11431019294.3381671906,"t":1712214000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":13865883138.4608306885,"t":1712217600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":318832371935.6922607422,"t":1712221200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":44731831150.1218566895,"t":1712224800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":273228590589.1193847656,"t":1712228400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":155253977862.5576477051,"t":1712232000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":90887229427.7651824951,"t":1712235600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":198595311510.055847168,"t":1712239200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":67358034077.8314056396,"t":1712242800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":126944576614.211227417,"t":1712246400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":36915895040.1120147705,"t":1712250000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":78655713734.3818054199,"t":1712253600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":87190932512.1517028809,"t":1712257200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":218238902168.611907959,"t":1712260800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":61975354068.8800201416,"t":1712264400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":46237971329.1502380371,"t":1712268000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":67197530559.0520553589,"t":1712271600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":52201550073.1987838745,"t":1712275200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":3932664975.6603002548,"t":1712278800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":85300641178.3860473633,"t":1712282400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":94728110218.1408233643,"t":1712286000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":84348726952.76171875,"t":1712289600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":17287234392.4679222107,"t":1712293200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":51250772036.9112091064,"t":1712296800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":24743233530.1486091614,"t":1712300400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":7729951062.5962991714,"t":1712304000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":17742626613.7804107666,"t":1712307600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":73454185731.0650177002,"t":1712311200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":75758277749.9457550049,"t":1712314800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":16889771919.51679039,"t":1712318400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":59255840315.5776367188,"t":1712322000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":90923814754.3476104736,"t":1712325600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":5468320416.1491994858,"t":1712329200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":60977175278.3719940186,"t":1712332800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":17915947070.5463981628,"t":1712336400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":2828641892.7326798439,"t":1712340000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":10575462291.7320899963,"t":1712343600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":12774495108.2025794983,"t":1712347200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":18345367779.624370575,"t":1712350800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":5908878828.6759796143,"t":1712354400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":18975876469.9523010254,"t":1712358000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":13256186538.5542488098,"t":1712361600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":246862650220.4273681641,"t":1712365200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":121747700232.5810089111,"t":1712368800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":4431435750.0376396179,"t":1712372400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":10426773136.8605899811,"t":1712376000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":5261185838.0881404877,"t":1712379600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":12029831903.9591197968,"t":1712383200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":36806651604.2449569702,"t":1712386800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":15489049475.3138504028,"t":1712390400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":16051389844.539150238,"t":1712394000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":7871343626.6707992554,"t":1712397600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":22441168466.1556892395,"t":1712401200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":16966694416.245929718,"t":1712404800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":2616947791.6338801384,"t":1712408400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":3946230909.6572303772,"t":1712412000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":8053997050.3146286011,"t":1712415600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":27888168531.063949585,"t":1712419200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":29090123597.7542419434,"t":1712422800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":10548513940.436050415,"t":1712426400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":14346913061.2356491089,"t":1712430000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":30612719777.5899543762,"t":1712433600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":98117636779.1029052734,"t":1712437200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":78094885318.6405029297,"t":1712440800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":32788681972.8250160217,"t":1712444400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":37601715278.3185653687,"t":1712448000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":6172938225.1249599457,"t":1712451600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":25342164348.1750488281,"t":1712455200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":209312914184.9032287598,"t":1712458800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":15784033499.4042510986,"t":1712462400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":6954933091.9138698578,"t":1712466000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":24531815672.0178375244,"t":1712469600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":8069291239.2423801422,"t":1712473200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":7765306962.1076498032,"t":1712476800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":23395625816.1697692871,"t":1712480400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":33656173707.3679161072,"t":1712484000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":893966737.8514600992,"t":1712487600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":22589925146.952747345,"t":1712491200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":1725372638.9073400497,"t":1712494800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":81394338889.9434967041,"t":1712498400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":8017559566.2974910736,"t":1712502000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":15741415720.7729415894,"t":1712505600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":126586180665.9028930664,"t":1712509200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":218493391158.0235900879,"t":1712512800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":346055337772.8632202148,"t":1712516400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":179769284880.828338623,"t":1712520000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":98119650983.095489502,"t":1712523600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":310713287887.3774414062,"t":1712527200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":148661359357.5790405273,"t":1712530800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":241999355388.0308837891,"t":1712534400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":71439873102.7318725586,"t":1712538000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":23857305638.4498634338,"t":1712541600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":89639464971.8928985596,"t":1712545200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":82575562226.0438690186,"t":1712548800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":43489630175.8031845093,"t":1712552400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":62389449551.2416534424,"t":1712556000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":168783868907.9273681641,"t":1712559600}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":13434103710.9890708923,"t":1712563200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9961371735.5729408264,"t":1712566800}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":41779984725.804977417,"t":1712570400}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":66506615938.3694381714,"t":1712574000}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":25898073923.0630073547,"t":1712577600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":20215772376.7220191956,"t":1712581200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":72892562072.7805175781,"t":1712584800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6527539274.6438798904,"t":1712588400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5044054908.6997299194,"t":1712592000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":23651371502.179901123,"t":1712595600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1028440198.3877199888,"t":1712599200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":95898752780.6682891846,"t":1712602800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":17537769838.1061592102,"t":1712606400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":46816447413.2191467285,"t":1712610000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":45692651283.959602356,"t":1712613600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":27474005576.8165626526,"t":1712617200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11670637510.3740901947,"t":1712620800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":32993918183.2285842896,"t":1712624400}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":151830118862.4577941895,"t":1712628000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":53782135404.4111633301,"t":1712631600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":46077046015.6820144653,"t":1712635200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":57260007946.954498291,"t":1712638800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":3483540833.7742600441,"t":1712642400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":7494195941.5168104172,"t":1712646000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":1857016277.8771800995,"t":1712649600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":110293750529.2649230957,"t":1712653200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1420346025.1022100449,"t":1712656800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":18865835556.8760375977,"t":1712660400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14657161157.788860321,"t":1712664000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":20559812885.8357696533,"t":1712667600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":87961360035.1292114258,"t":1712671200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10486422103.1881008148,"t":1712674800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":148219964378.44921875,"t":1712678400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":19048343513.6988220215,"t":1712682000}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":147580617153.638092041,"t":1712685600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":75050133732.450881958,"t":1712689200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":43498343896.3000183105,"t":1712692800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":5261489768.0260505676,"t":1712696400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":20435610726.0121994019,"t":1712700000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":25701302152.7650604248,"t":1712703600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":8843217832.6383094788,"t":1712707200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":46155078923.4931869507,"t":1712710800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":12205111338.8459300995,"t":1712714400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":993351941.8151400089,"t":1712718000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":10031073759.9066505432,"t":1712721600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":21751559885.8368721008,"t":1712725200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":30204128669.7035217285,"t":1712728800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":33427621094.3226089478,"t":1712732400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":5298987999.5076198578,"t":1712736000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":18419989498.9593887329,"t":1712739600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":6768617308.5030403137,"t":1712743200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":39231246259.357383728,"t":1712746800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":20801137448.1723098755,"t":1712750400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":50731730019.054145813,"t":1712754000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":11458247173.3375778198,"t":1712757600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":7084708134.3622694016,"t":1712761200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":144334593125.9771728516,"t":1712764800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":127664595606.5895080566,"t":1712768400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":175494901922.0997619629,"t":1712772000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":107349711846.3501739502,"t":1712775600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":359473447025.2978515625,"t":1712779200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":110340162821.4820709229,"t":1712782800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":32904473267.5345306396,"t":1712786400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":55421048420.3645019531,"t":1712790000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":12620152862.8569602966,"t":1712793600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":2585149473.4997997284,"t":1712797200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":5768194825.5136394501,"t":1712800800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":18891153315.4592399597,"t":1712804400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":11359733869.8943595886,"t":1712808000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":32206202943.1948242188,"t":1712811600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":13625422937.8151702881,"t":1712815200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":8711960147.0888786316,"t":1712818800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":4499255927.508939743,"t":1712822400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":14671376777.9305686951,"t":1712826000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":6177934644.7982902527,"t":1712829600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":1296428909.0713300705,"t":1712833200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":5721549198.4408197403,"t":1712836800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":49493054774.104637146,"t":1712840400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":13674572011.3158493042,"t":1712844000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":9036080381.5995998383,"t":1712847600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":34223196555.2628707886,"t":1712851200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":952113884034.1502685547,"t":1712854800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":276701805800.7924804688,"t":1712858400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":23538286366.5820503235,"t":1712862000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":51113646386.7554931641,"t":1712865600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":62935307562.7702026367,"t":1712869200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15989592101.8334598541,"t":1712872800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":100552097618.4340515137,"t":1712876400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":40736287722.8946609497,"t":1712880000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9027740679.1180801392,"t":1712883600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1703689817.8941099644,"t":1712887200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":42604275894.8163375854,"t":1712890800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3010857600.3962202072,"t":1712894400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":292083682619.5067749023,"t":1712898000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6590526519.4904203415,"t":1712901600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5229000443.3472299576,"t":1712905200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":17856070251.2392272949,"t":1712908800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2359385648.0170001984,"t":1712912400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6651486849.4651699066,"t":1712916000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16197749600.0225982666,"t":1712919600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":19881467464.0589103699,"t":1712923200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":37541137406.3671722412,"t":1712926800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":60928109173.7665252686,"t":1712930400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":133102132873.8122558594,"t":1712934000}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":115195661959.1299591064,"t":1712937600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":29527594490.4891471863,"t":1712941200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":46099785790.8110961914,"t":1712944800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":19239741175.4967308044,"t":1712948400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":67205575914.1670074463,"t":1712952000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":80979559830.7080383301,"t":1712955600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":274317045451.0640563965,"t":1712959200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":15540387509.9226799011,"t":1712962800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":93643933377.7876739502,"t":1712966400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":163137910127.9257202148,"t":1712970000}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":15302137195.8120098114,"t":1712973600}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":12034077641.892660141,"t":1712977200}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":15096651294.7718296051,"t":1712980800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1645287151.9295699596,"t":1712984400}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":23796172727.7838401794,"t":1712988000}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":2487933401.0469899178,"t":1712991600}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":25378088836.8796234131,"t":1712995200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":6323032755.0701799393,"t":1712998800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":5390356148.0933198929,"t":1713002400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":1366183679.0982201099,"t":1713006000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":1319464989.3396499157,"t":1713009600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":18328672786.7418899536,"t":1713013200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":16193104815.5474796295,"t":1713016800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":1937797338.5161399841,"t":1713020400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":2101584541.3247599602,"t":1713024000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":50523852088.7009277344,"t":1713027600}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":50971996295.8724365234,"t":1713031200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":63965335777.8345565796,"t":1713034800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":54588137170.5661621094,"t":1713038400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":217342472995.1050415039,"t":1713042000}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":42821161219.1569900513,"t":1713045600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":109521514556.237121582,"t":1713049200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":10178605240.3709602356,"t":1713052800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":1468498438.3139200211,"t":1713056400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":21883694949.2872390747,"t":1713060000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":9409611479.0006999969,"t":1713063600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":13084832475.2834510803,"t":1713067200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":1684590777.0261099339,"t":1713070800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":54761831.0697000027,"t":1713074400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":26827259825.7941131592,"t":1713078000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":28170956174.1815261841,"t":1713081600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":22038294479.9576301575,"t":1713085200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":10998698570.861989975,"t":1713088800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":36049626988.111579895,"t":1713092400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":8995366991.3352890015,"t":1713096000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":68328177797.4799194336,"t":1713099600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":14489491923.7645702362,"t":1713103200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":8830972363.9438400269,"t":1713106800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":129740076216.9387817383,"t":1713110400}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":72577351845.900177002,"t":1713114000}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":37783960306.3362579346,"t":1713117600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":40551851760.8497467041,"t":1713121200}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":166828244162.5331726074,"t":1713124800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":71683653136.1266937256,"t":1713128400}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":34259535380.3795394897,"t":1713132000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":31352766976.3690834045,"t":1713135600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12393588639.8186893463,"t":1713139200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15812142841.5377502441,"t":1713142800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":37079967546.7299957275,"t":1713146400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1128047143.2010900974,"t":1713150000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":28856129726.6146507263,"t":1713153600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13731933897.7112808228,"t":1713157200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2342946682.4252500534,"t":1713160800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5594220435.6168899536,"t":1713164400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5769361678.957909584,"t":1713168000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2975102000.0634799004,"t":1713171600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":37892963894.040977478,"t":1713175200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6694405120.8558797836,"t":1713178800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9912536544.447259903,"t":1713182400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11535835992.144701004,"t":1713186000}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":20399761498.7500686646,"t":1713189600}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":27078072748.9358215332,"t":1713193200}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":62350978620.5610351562,"t":1713196800}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":25957145523.3035964966,"t":1713200400}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":86040663901.8275909424,"t":1713204000}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":1925464534.5286898613,"t":1713207600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":25299288420.7798995972,"t":1713211200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":18011053770.5738983154,"t":1713214800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4027562993.6169400215,"t":1713218400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":18443204726.8969192505,"t":1713222000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":70448668808.694229126,"t":1713225600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1713229200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13212620764.5718402863,"t":1713232800}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":215395659629.8516235352,"t":1713236400}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":174452757040.5776672363,"t":1713240000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":491486102.1327400208,"t":1713243600}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":1861763785.1397600174,"t":1713247200}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":2214650562.6905298233,"t":1713250800}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":12528334028.9383296967,"t":1713254400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":7403281309.9773006439,"t":1713258000}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":260754493192.8083190918,"t":1713261600}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":19187547549.8833732605,"t":1713265200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":668211168.9599499702,"t":1713268800}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":24621994956.5173568726,"t":1713272400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16270224765.2264900208,"t":1713276000}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":22952967020.5801315308,"t":1713279600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":213865185507.9014892578,"t":1713283200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":34516843644.3083496094,"t":1713286800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":24197309529.4190597534,"t":1713290400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11856204250.1557922363,"t":1713294000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2847898592.4277601242,"t":1713297600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9365996078.8584709167,"t":1713301200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":50995069202.2910461426,"t":1713304800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5629961715.3560800552,"t":1713308400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":94436196357.8629302979,"t":1713312000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":19438261633.2518577576,"t":1713315600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":17193105176.7278404236,"t":1713319200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":6579800622.840259552,"t":1713322800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":277699242600.8653564453,"t":1713326400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":25740373193.5471191406,"t":1713330000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9285148776.1721401215,"t":1713333600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2469563157.543129921,"t":1713337200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14654519358.0362491608,"t":1713340800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7924880719.2633705139,"t":1713344400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":368354867446.6235351562,"t":1713348000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5069389509.9508399963,"t":1713351600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":82226118035.3233184814,"t":1713355200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":61993067350.5971450806,"t":1713358800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":142772815732.474029541,"t":1713362400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":44569090622.4128875732,"t":1713366000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9547229064.2193279266,"t":1713369600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":17931491889.7373428345,"t":1713373200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":152708527819.6536560059,"t":1713376800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":23513031725.8770523071,"t":1713380400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":47349160025.0794067383,"t":1713384000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5825619276.9285202026,"t":1713387600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":20782166735.6713752747,"t":1713391200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3102988359.9136900902,"t":1713394800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":550068881.6471699476,"t":1713398400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3957574192.3495297432,"t":1713402000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":19954149079.0584602356,"t":1713405600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5515160138.167599678,"t":1713409200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5107922121.4521398544,"t":1713412800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1072968263.3923900127,"t":1713416400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":38637591333.5679855347,"t":1713420000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":42492146273.3761367798,"t":1713423600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13979389290.7210903168,"t":1713427200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":57940087002.964263916,"t":1713430800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":102159136972.796661377,"t":1713434400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":22355595614.8196907043,"t":1713438000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3197142705.0001802444,"t":1713441600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":46737162592.464553833,"t":1713445200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4728109040.6063594818,"t":1713448800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":145254171598.2745056152,"t":1713452400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":50241718890.8507614136,"t":1713456000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":373496884262.3220214844,"t":1713459600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11929568668.0273799896,"t":1713463200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13216918104.102809906,"t":1713466800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":21868113036.2431297302,"t":1713470400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16245950932.3085289001,"t":1713474000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":453388967.008949995,"t":1713477600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":26380979466.4171905518,"t":1713481200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12236249820.4304885864,"t":1713484800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1713488400}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":7334463130.9870004654,"t":1713492000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1004836825.1156300306,"t":1713495600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":137572441.845690012,"t":1713499200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1713502800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3254794664.1602296829,"t":1713506400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2690734032.7280402184,"t":1713510000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8493791640.9160900116,"t":1713513600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":32411343388.3124198914,"t":1713517200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4342369844.7491397858,"t":1713520800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":20532935255.4332504272,"t":1713524400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":86189169385.8375396729,"t":1713528000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":49588823959.0732192993,"t":1713531600}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":12870247514.6310195923,"t":1713535200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2971985407.0102000237,"t":1713538800}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000001,"v":401478133732.3043212891,"t":1713542400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":41421586565.876953125,"t":1713546000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5492229256.6920604706,"t":1713549600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14736472212.2088699341,"t":1713553200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":892069630008.6038818359,"t":1713556800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":14738707847.6835231781,"t":1713560400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":31221401370.7989006042,"t":1713564000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":96269384023.1395568848,"t":1713567600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":37353236759.6864013672,"t":1713571200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":22357263798.923034668,"t":1713574800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8676941827.3143501282,"t":1713578400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":17726213580.0814476013,"t":1713582000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":17708597969.9976005554,"t":1713585600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":32701824434.0220184326,"t":1713589200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":69304432123.3078308105,"t":1713592800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":21584077037.6692199707,"t":1713596400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2585504098.6714200974,"t":1713600000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2083623431.2539901733,"t":1713603600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5060670078.9745798111,"t":1713607200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5011051286.9658708572,"t":1713610800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":733205423.0840499401,"t":1713614400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13280095028.6721801758,"t":1713618000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":29695892643.3693122864,"t":1713621600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4661300257.5315093994,"t":1713625200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13863028518.9451084137,"t":1713628800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":462754452.4987800121,"t":1713632400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":8171437262.7369995117,"t":1713636000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":97633096097.6889953613,"t":1713639600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":60807177461.6359024048,"t":1713643200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":39962086044.1090698242,"t":1713646800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":55633805998.6615753174,"t":1713650400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":154828331908.1221923828,"t":1713654000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":16774739303.6335506439,"t":1713657600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1713661200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":33060608821.8311462402,"t":1713664800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1601121309.7487397194,"t":1713668400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":88554500747.3490905762,"t":1713672000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":500244651.7136700153,"t":1713675600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":21041476531.7019309998,"t":1713679200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13625238929.99243927,"t":1713682800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":30220048386.5222396851,"t":1713686400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":774339729.6997100115,"t":1713690000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":10868198497.4826316833,"t":1713693600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":5828781535.2322397232,"t":1713697200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":3501296294.4603099823,"t":1713700800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":119199185609.1391601562,"t":1713704400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9158377963.1755599976,"t":1713708000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":28906219385.5006904602,"t":1713711600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":69443168501.2672424316,"t":1713715200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":42998752254.7827453613,"t":1713718800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":4324151535.1862897873,"t":1713722400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":9620293143.6455802917,"t":1713726000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":43633193357.4361724854,"t":1713729600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1349608126.8526799679,"t":1713733200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":34905264424.8124237061,"t":1713736800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":37293380465.7494812012,"t":1713740400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":246141644.440019995,"t":1713744000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":13541313811.5959606171,"t":1713747600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1713751200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1225758712.2428898811,"t":1713754800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7777278388.0579204559,"t":1713758400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":11082406919.4276504517,"t":1713762000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":0.0,"t":1713765600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1008763557.7539699078,"t":1713769200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1434881007.9666199684,"t":1713772800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":41207588327.3936767578,"t":1713776400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":107826147.7025099993,"t":1713780000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":77426177492.0245819092,"t":1713783600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":54674494831.9436264038,"t":1713787200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":136525207438.7807922363,"t":1713790800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":7525909719.1954116821,"t":1713794400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":82021365015.8037414551,"t":1713798000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":37006898817.6227416992,"t":1713801600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":180000000.0,"t":1713805200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":80384302676.85987854,"t":1713808800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":73084403454.5655822754,"t":1713812400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":17013524334.9944400787,"t":1713816000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":30207908640.6186408997,"t":1713819600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":27163943167.63463974,"t":1713823200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":108920064411.1814727783,"t":1713826800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":2853301792.3548197746,"t":1713830400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1347892362.544839859,"t":1713834000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1063127411.5668400526,"t":1713837600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":15996582099.3194007874,"t":1713841200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1098755333269.1064453125,"t":1706644800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1007204747183.5489501953,"t":1706648400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":129662869721.2445373535,"t":1706652000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":78737374985.782409668,"t":1706655600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":6102139490.3338499069,"t":1706659200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1844464939986.3779296875,"t":1706662800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706666400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":108361769771.6453399658,"t":1706670000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706673600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":997338928335.4536132812,"t":1706677200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2176832480925.0883789062,"t":1706680800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706684400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":5450762643.5341901779,"t":1706688000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1011973240317.8903808594,"t":1706691600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":356247258099.8244018555,"t":1706695200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706698800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":7193674743268.568359375,"t":1706702400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":3073495199988.9653320312,"t":1706706000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1967888532070.5549316406,"t":1706709600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1004440059643.4104003906,"t":1706713200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":227453203257.3229064941,"t":1706716800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1042603237066.3857421875,"t":1706720400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1447790198809.7663574219,"t":1706724000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1817190874235.2717285156,"t":1706727600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":12539073122570.130859375,"t":1706731200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":3350662020165.6923828125,"t":1706734800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":7903854296643.7509765625,"t":1706738400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":571044374674.5925292969,"t":1706742000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1408507051018.8876953125,"t":1706745600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":180862838257.9801635742,"t":1706749200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":85249184469.928604126,"t":1706752800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":308442057428.8732910156,"t":1706756400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":261323840002.8862609863,"t":1706760000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":54665225709.2950973511,"t":1706763600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1264410002261.0,"t":1706767200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":120000000000.0,"t":1706770800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":689769405505.6240234375,"t":1706774400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":852345757322.0267333984,"t":1706778000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":3154469442272.4350585938,"t":1706781600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1672032384465.8581542969,"t":1706785200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":48385571459.5656204224,"t":1706788800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1465885653627.2231445312,"t":1706792400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1312010415640.6484375,"t":1706796000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":3020268138794.3916015625,"t":1706799600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1015178175420.6789550781,"t":1706803200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1106083630492.8481445312,"t":1706806800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1091747320122.2536621094,"t":1706810400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":3112219917308.5263671875,"t":1706814000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":3441544277730.6831054688,"t":1706817600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1090524126736.4915771484,"t":1706821200}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":6437834075108.4052734375,"t":1706824800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":12573381090232.205078125,"t":1706828400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0,"v":6166571363107.8701171875,"t":1706832000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":5034656518357.7978515625,"t":1706835600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":602420353314.0668945312,"t":1706839200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":911083679089.794921875,"t":1706842800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1442941832929.126953125,"t":1706846400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":562413411434.1967773438,"t":1706850000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":139133118516.8043518066,"t":1706853600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":400197413299.0267944336,"t":1706857200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":140320406364.3968505859,"t":1706860800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":359426439515.241394043,"t":1706864400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1240125810218.6652832031,"t":1706868000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":72976087832.9298553467,"t":1706871600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2242496223264.5932617188,"t":1706875200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":269237059786.2052612305,"t":1706878800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":264181045101.0914306641,"t":1706882400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":67514028770.736869812,"t":1706886000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":83574869025.365814209,"t":1706889600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":54695010444.1170425415,"t":1706893200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1712238718865.9907226562,"t":1706896800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":181816362259.6717834473,"t":1706900400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1307377091391.8264160156,"t":1706904000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":848785175377.8477783203,"t":1706907600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2058460608875.7094726562,"t":1706911200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":227248622549.0975646973,"t":1706914800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":861910949724.6987304688,"t":1706918400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2152588122095.486328125,"t":1706922000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":888888888881.0,"t":1706925600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706929200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":128001300658.7680664062,"t":1706932800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":70000000000.0,"t":1706936400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706940000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":593923418789.7679443359,"t":1706943600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":719533372823.4359130859,"t":1706947200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":3000000000.0,"t":1706950800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":20172985939.4428710938,"t":1706954400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706958000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":13495417243.5810909271,"t":1706961600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":3338517345603.7495117188,"t":1706965200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":205168620383.9986877441,"t":1706968800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":115118808377.1475372314,"t":1706972400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":155362691721.6049499512,"t":1706976000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":20445114478.2939910889,"t":1706979600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2474707583044.6040039062,"t":1706983200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":572601760951.3648681641,"t":1706986800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":59732198923.4842834473,"t":1706990400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":639410732079.0723876953,"t":1706994000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":239911270845.7007751465,"t":1706997600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":9002455309.2210998535,"t":1707001200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":93805663496.34034729,"t":1707004800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":10000000000.0,"t":1707008400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":480739250826.603515625,"t":1707012000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":490690616224.9040527344,"t":1707015600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":189436323950.8983764648,"t":1707019200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":172485851968.6398620605,"t":1707022800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":7698238199.1421804428,"t":1707026400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":246134082459.0643920898,"t":1707030000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":3889570162759.7944335938,"t":1707033600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":43818171035.9207763672,"t":1707037200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":32262887839.6698417664,"t":1707040800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":193433066036.3287353516,"t":1707044400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":31321363089.8619003296,"t":1707048000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1707051600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":189488678116.035369873,"t":1707055200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":77230832885.44090271,"t":1707058800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":24939651410.7632217407,"t":1707062400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":368428995.5101900101,"t":1707066000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":209691406713.2394714355,"t":1707069600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":158477377313.2217102051,"t":1707073200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":136876131838.7648620605,"t":1707076800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":31213023353.8115997314,"t":1707080400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":31076534006.8206481934,"t":1707084000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1707087600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":926200089096.5979003906,"t":1707091200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1707094800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1707098400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1707102000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":301023913173.3146362305,"t":1707105600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":118808950667.2590026855,"t":1707109200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":206077140577.5532836914,"t":1707112800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1707116400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1707120000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":3705571768.0344400406,"t":1707123600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":82426136435.7802581787,"t":1707127200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":19786122478.3249588013,"t":1707130800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":3693547751.3338098526,"t":1707134400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":3265685798878.5073242188,"t":1707138000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":886497241347.9252929688,"t":1707141600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":350424661936.6259765625,"t":1707145200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":817913454259.7208251953,"t":1707148800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":166959778633.5584716797,"t":1707152400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":125062569403.0317993164,"t":1707156000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":50651901505.1664733887,"t":1707159600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":278684797.3470500112,"t":1707163200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":219500214914.870300293,"t":1707166800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":8680837857.7304496765,"t":1707170400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1707174000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1875223969.6156001091,"t":1707177600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1681418223480.5131835938,"t":1707181200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1943662040440.9226074219,"t":1707184800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":120357798687.7112731934,"t":1707188400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":286321948734.3758544922,"t":1707192000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":19536933596.9319992065,"t":1707195600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":15917030402.7811183929,"t":1707199200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":10771358344.4574699402,"t":1707202800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":65141927819.8425140381,"t":1707206400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":7452128185.5487995148,"t":1707210000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1707213600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1707217200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1707220800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1707224400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":37450632214.8870391846,"t":1707228000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1428542548927.3703613281,"t":1707231600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":3394115168618.7485351562,"t":1707235200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":7794936790767.212890625,"t":1707238800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2096917773995.7553710938,"t":1707242400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2203794521209.2177734375,"t":1707246000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":4242139050789.0600585938,"t":1707249600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":847407149984.8864746094,"t":1707253200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":661856962910.8702392578,"t":1707256800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":809035532038.8452148438,"t":1707260400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":257074703662.9506835938,"t":1707264000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":190241137322.429901123,"t":1707267600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":427588527724.3446655273,"t":1707271200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":714273611892.3851318359,"t":1707274800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":448065972392.7648925781,"t":1707278400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1858086440188.3688964844,"t":1707282000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":361124298029.4278564453,"t":1707285600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":159591879291.9020080566,"t":1707289200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1108852281940.0983886719,"t":1707292800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":146896517501.1161804199,"t":1707296400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":695890182366.8879394531,"t":1707300000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":44578582007.2405090332,"t":1707303600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":44072050834.4927062988,"t":1707307200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":53693204973.511138916,"t":1707310800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":250889637446.0805053711,"t":1707314400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":228367037685.3620605469,"t":1707318000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2889125575659.4091796875,"t":1707321600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2664860433705.9848632812,"t":1707325200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":4534262531382.3486328125,"t":1707328800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2554805800881.216796875,"t":1707332400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":274236296921.3302001953,"t":1707336000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2163292603.5643601418,"t":1707339600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":436163547815.4543457031,"t":1707343200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1260111757250.3264160156,"t":1707346800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":3075034262390.4370117188,"t":1707350400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":319452498274.4663696289,"t":1707354000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2354490360610.3901367188,"t":1707357600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":58765660406.5999450684,"t":1707361200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":625927118376.9899902344,"t":1707364800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1032058224087.5477294922,"t":1707368400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":949756545307.2630615234,"t":1707372000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":886480915151.0202636719,"t":1707375600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1280154380048.3454589844,"t":1707379200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":229733709350.2608947754,"t":1707382800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":207253426580.5712890625,"t":1707386400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":633899246213.931640625,"t":1707390000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":106587435972.8596191406,"t":1707393600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":524424794895.6912841797,"t":1707397200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":670951130926.3442382812,"t":1707400800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1113747992112.3212890625,"t":1707404400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":320855654301.9360351562,"t":1707408000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1633033350267.4958496094,"t":1707411600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1047624865050.5045166016,"t":1707415200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":114319518615.1544494629,"t":1707418800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1045689767741.6695556641,"t":1707422400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2203593858625.244140625,"t":1707426000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":525019877648.611328125,"t":1707429600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1519416619053.6896972656,"t":1707433200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":251657325137.8882446289,"t":1707436800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2127725767610.6030273438,"t":1707440400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":820140773031.5064697266,"t":1707444000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":4039628013531.9174804688,"t":1707447600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":12166851453326.49609375,"t":1707451200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":16277938160193.544921875,"t":1707454800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":7219698303836.529296875,"t":1707458400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":6382968793998.494140625,"t":1707462000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1219256304389.0217285156,"t":1707465600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1770390262879.6958007812,"t":1707469200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":998803395775.2802734375,"t":1707472800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2735867308227.1420898438,"t":1707476400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":462992050721.9276733398,"t":1707480000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":919179784145.5241699219,"t":1707483600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":3209518049836.2319335938,"t":1707487200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1201135841547.8762207031,"t":1707490800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":4770375648154.384765625,"t":1707494400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2190030969780.1157226562,"t":1707498000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2156423565503.7182617188,"t":1707501600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":224792678994.1674499512,"t":1707505200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1188487125492.95703125,"t":1707508800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":3047046507909.734375,"t":1707512400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":680934333284.5612792969,"t":1707516000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2053183841994.716796875,"t":1707519600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":435533759390.2202758789,"t":1707523200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":63205667547.8630981445,"t":1707526800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":717363059108.4636230469,"t":1707530400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2961395932357.86328125,"t":1707534000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":572379796469.1999511719,"t":1707537600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":731240872161.7961425781,"t":1707541200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":591837030026.0656738281,"t":1707544800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1093546131020.5505371094,"t":1707548400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":400000000.0,"t":1707552000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1707555600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":81295317795.8814697266,"t":1707559200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":286613483751.6512451172,"t":1707562800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2220107524250.9365234375,"t":1707566400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":18161428113.7885398865,"t":1707570000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":388104572354.7315673828,"t":1707573600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":661139476132.0939941406,"t":1707577200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":605176702101.8975830078,"t":1707580800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1318104044387.4086914062,"t":1707584400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1437071940612.1176757812,"t":1707588000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":348704209956.9127197266,"t":1707591600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1842530240.2675600052,"t":1707595200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":34000000000.0,"t":1707598800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":508052673893.8658447266,"t":1707602400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":55871107016.1454162598,"t":1707606000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":221389007311.2923583984,"t":1707609600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1707613200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":127557975590.72265625,"t":1707616800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":191109142208.9508056641,"t":1707620400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":60725313586.4617919922,"t":1707624000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":115787940553.5305175781,"t":1707627600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":19488119795.4000015259,"t":1707631200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":599812967029.0598144531,"t":1707634800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":104885028794.3370513916,"t":1707638400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":578747370241.4034423828,"t":1707642000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":594496501158.015625,"t":1707645600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1707649200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1707652800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":39277715070.1595993042,"t":1707656400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":271963636578.0005187988,"t":1707660000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":322222839823.8148193359,"t":1707663600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":378971863805.1032714844,"t":1707667200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2257091584854.7568359375,"t":1707670800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":5235290889008.611328125,"t":1707674400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1381132462675.9924316406,"t":1707678000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":709464203249.4844970703,"t":1707681600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":48221358045.4772796631,"t":1707685200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":117959481749.2221832275,"t":1707688800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1111111111111.0,"t":1707692400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":40673376050.2049179077,"t":1707696000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":35170975847.1917648315,"t":1707699600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":24573336424.3023796082,"t":1707703200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":15000000000.0,"t":1707706800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1188443418634.9545898438,"t":1707710400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1707714000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":31739273025.6091003418,"t":1707717600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":268229195032.5991516113,"t":1707721200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":327441298149.3062744141,"t":1707724800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":219588638513.2538452148,"t":1707728400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":48522031145.3013763428,"t":1707732000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1707735600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":439726975.8905100226,"t":1707739200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":309229889284.5076293945,"t":1707742800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":677342109372.3673095703,"t":1707746400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1707750000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":47300507247.3142776489,"t":1707753600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":944023843545.1323242188,"t":1707757200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":31252614962.5185394287,"t":1707760800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":4160833993403.0751953125,"t":1707764400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2602157868396.5048828125,"t":1707768000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1164979032976.0842285156,"t":1707771600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1532859458367.814453125,"t":1707775200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1707778800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1707782400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1127555522065.7314453125,"t":1707786000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":112378946996.8595275879,"t":1707789600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":564551143675.1120605469,"t":1707793200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":462617494340.8426513672,"t":1707796800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":637563371114.8055419922,"t":1707800400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":21023216472.9905509949,"t":1707804000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1707807600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":396852928419.5593261719,"t":1707811200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":330166441777.1058959961,"t":1707814800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":359437475617.6723632812,"t":1707818400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":545507562251.3073120117,"t":1707822000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":510779676784.8577270508,"t":1707825600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":142232111847.5223999023,"t":1707829200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":9873143567.2806491852,"t":1707832800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":11718806216.844909668,"t":1707836400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":35969413386.8237991333,"t":1707840000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":863174045045.8878173828,"t":1707843600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":54084209379.4213027954,"t":1707847200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":765389995633.4855957031,"t":1707850800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":85664571972.6371307373,"t":1707854400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":572391315908.3728027344,"t":1707858000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1707861600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":14512474889.9834308624,"t":1707865200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":949359400162.3995361328,"t":1707868800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":147904090581.725402832,"t":1707872400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":226534729189.0531005859,"t":1707876000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":110138063364.9485015869,"t":1707879600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":114985692885.5039978027,"t":1707883200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":43989282789.8187866211,"t":1707886800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1707890400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":178475233305.4210205078,"t":1707894000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":140565288571.2493286133,"t":1707897600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":546949562588.2464599609,"t":1707901200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":351279148138.1126708984,"t":1707904800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":215977973271.2933959961,"t":1707908400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":72618642751.2854919434,"t":1707912000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2140192056660.7392578125,"t":1707915600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":915312507807.4763183594,"t":1707919200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":3037848438573.986328125,"t":1707922800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":530767834431.9708862305,"t":1707926400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":336091317197.9779052734,"t":1707930000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2271558269507.8237304688,"t":1707933600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2548121670280.4296875,"t":1707937200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":3350983596233.6147460938,"t":1707940800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1310410510847.8352050781,"t":1707944400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":3449955778217.2045898438,"t":1707948000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2304552412384.7294921875,"t":1707951600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":811400794652.2922363281,"t":1707955200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1151069228610.5964355469,"t":1707958800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":55263481391.867805481,"t":1707962400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":494685798289.951171875,"t":1707966000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":259823445710.5060119629,"t":1707969600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1707973200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":301331562257.1090087891,"t":1707976800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":673316083953.4670410156,"t":1707980400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2503696307321.8256835938,"t":1707984000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1138083456947.9812011719,"t":1707987600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1082259587995.2800292969,"t":1707991200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2885320934083.3813476562,"t":1707994800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":4274916868951.3344726562,"t":1707998400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":3144684943561.3701171875,"t":1708002000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2985399420861.490234375,"t":1708005600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":3238766400169.1259765625,"t":1708009200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":671803725663.2185058594,"t":1708012800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1050748951162.1807861328,"t":1708016400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":269908562812.8316040039,"t":1708020000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1259018157105.4731445312,"t":1708023600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2321008451522.3149414062,"t":1708027200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1001348981327.2852783203,"t":1708030800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":495764145545.2272949219,"t":1708034400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708038000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":119405821.5044099987,"t":1708041600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":145579882992.9964599609,"t":1708045200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708048800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":63564002989.6049194336,"t":1708052400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708056000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1352212522.357229948,"t":1708059600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":439177516418.5279541016,"t":1708063200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":972757011988.3461914062,"t":1708066800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2224873017004.9877929688,"t":1708070400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":762986051811.8254394531,"t":1708074000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":90544690439.2417602539,"t":1708077600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":336006984640.5432739258,"t":1708081200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708084800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":251146611702.3017578125,"t":1708088400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":428422928670.3033447266,"t":1708092000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":164798985414.4925537109,"t":1708095600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":9821392466.0681705475,"t":1708099200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":190227934599.492767334,"t":1708102800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":134431273452.2509765625,"t":1708106400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":107738338707.2938842773,"t":1708110000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":63140636780.9853363037,"t":1708113600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":122291492466.0441436768,"t":1708117200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":5040838799.8807201385,"t":1708120800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":114239634183.7724151611,"t":1708124400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":32101350503.2073402405,"t":1708128000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708131600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708135200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":582395414294.1593017578,"t":1708138800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":62543359990.7646331787,"t":1708142400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":896526722.13598001,"t":1708146000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":43147632462.1233825684,"t":1708149600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":21461020620.7632675171,"t":1708153200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":3457159681.2724499702,"t":1708156800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":886908262518.1745605469,"t":1708160400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":42319618790.069519043,"t":1708164000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708167600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":103054213754.9758300781,"t":1708171200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":74780573024.3397216797,"t":1708174800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708178400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":9231711472.7945899963,"t":1708182000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1428664011958.9580078125,"t":1708185600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1966777019764.0378417969,"t":1708189200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708192800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":107430074721.0848388672,"t":1708196400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708200000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":30162121618.5000610352,"t":1708203600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":48497599422.5825042725,"t":1708207200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708210800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":3117496355.9519100189,"t":1708214400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":5000000000.0,"t":1708218000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":24791578636.1555480957,"t":1708221600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":41408836670.1308288574,"t":1708225200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":34718413889.2446060181,"t":1708228800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":52080333287.7945175171,"t":1708232400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":192666383644.7853393555,"t":1708236000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":396423931589.3493652344,"t":1708239600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":40349007718.3609619141,"t":1708243200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708246800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":12561433307.4607791901,"t":1708250400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708254000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708257600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708261200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":63447049718.2476425171,"t":1708264800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708268400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":10638118883.1408100128,"t":1708272000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":346819309676.7572021484,"t":1708275600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708279200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708282800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":984085312826.4654541016,"t":1708286400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":6966878657364.041015625,"t":1708290000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2745691040355.287109375,"t":1708293600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":3201215227483.7138671875,"t":1708297200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":128836532862.1522674561,"t":1708300800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":676143967930.7661132812,"t":1708304400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":53516605397.6916427612,"t":1708308000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":694235314447.697265625,"t":1708311600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":10571195355.9826278687,"t":1708315200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":9382461928.2329902649,"t":1708318800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":351336909075.4288330078,"t":1708322400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":41956511324.5922698975,"t":1708326000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":534088409229.483215332,"t":1708329600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":241464028157.7971191406,"t":1708333200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":76571699513.0556640625,"t":1708336800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":426671741620.057800293,"t":1708340400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":175288554795.8690185547,"t":1708344000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1506727083737.7512207031,"t":1708347600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1484023876788.5439453125,"t":1708351200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1100095002116.1904296875,"t":1708354800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":715591921446.0473632812,"t":1708358400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1901170565671.1528320312,"t":1708362000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":293959226001.1149291992,"t":1708365600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1275323411547.0324707031,"t":1708369200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":876934218306.7945556641,"t":1708372800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":219060418042.0893859863,"t":1708376400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":369978894306.2976074219,"t":1708380000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":378614757977.5036621094,"t":1708383600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":168123384690.5942687988,"t":1708387200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708390800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":27141866964.9034004211,"t":1708394400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":57245365355.2919692993,"t":1708398000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708401600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":32889654799.8043212891,"t":1708405200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":12967283709.5110797882,"t":1708408800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":56452792490.3044128418,"t":1708412400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":10010214734.7889499664,"t":1708416000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":110677973947.6590270996,"t":1708419600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1637508132772.8425292969,"t":1708423200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":433279932476.0893554688,"t":1708426800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":439777997713.9878540039,"t":1708430400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":95377019190.9211883545,"t":1708434000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":28709264851.1905403137,"t":1708437600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":3391054095.6752500534,"t":1708441200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1070747907572.2059326172,"t":1708444800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":42538520014.60962677,"t":1708448400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":4945490949888.369140625,"t":1708452000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":216003343322.8770141602,"t":1708455600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":411247762912.9752197266,"t":1708459200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":48961067508.4150314331,"t":1708462800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":444757331235.5173339844,"t":1708466400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":903668710050.5856933594,"t":1708470000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":158069674281.6764221191,"t":1708473600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":17788078877.3964195251,"t":1708477200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":37529030419.8446655273,"t":1708480800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1010743.35696,"t":1708484400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708488000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":128743023897.5897064209,"t":1708491600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":17722274735.2365608215,"t":1708495200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":20652456045.2146568298,"t":1708498800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2016140254.8477799892,"t":1708502400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":21537703775.2815322876,"t":1708506000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":66238735205.3032073975,"t":1708509600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":245813276038.7222900391,"t":1708513200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":148966186537.0289611816,"t":1708516800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":198116732862.2500610352,"t":1708520400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":24856250863.2420310974,"t":1708524000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708527600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":26497776336.9222984314,"t":1708531200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":198308171336.9721679688,"t":1708534800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":21469958249.2297210693,"t":1708538400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":10000000000.0,"t":1708542000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":151176316471.6840209961,"t":1708545600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":12944342718.7561302185,"t":1708549200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708552800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708556400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":148914865991.9989318848,"t":1708560000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708563600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":195979413594.0297546387,"t":1708567200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1000000057.2371200323,"t":1708570800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":5105718327.7898197174,"t":1708574400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":29816433552.4332008362,"t":1708578000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708581600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708585200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":9255962385.4087791443,"t":1708588800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":8468459021.3071699142,"t":1708592400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":6697028740.2964000702,"t":1708596000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":10138063364.9484996796,"t":1708599600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2069432451.7589700222,"t":1708603200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708606800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":6668639368.7031002045,"t":1708610400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708614000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":45604341057.2296600342,"t":1708617600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1125383202684.7163085938,"t":1708621200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":370485125337.8520507812,"t":1708624800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":246763750796.7765808105,"t":1708628400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":5582007358.6411800385,"t":1708632000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":4233007057.7092599869,"t":1708635600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":14995.06151,"t":1708639200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708642800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":353548315392.1307983398,"t":1708646400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708650000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":118858670299.6734466553,"t":1708653600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708657200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":5000000000.0,"t":1708660800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":471000000000.0,"t":1708664400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":50211857465.9708786011,"t":1708668000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":15243722404.2827892303,"t":1708671600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708675200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708678800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":23000000000.0,"t":1708682400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708686000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708689600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":525223183947.2039794922,"t":1708693200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708696800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":125428271946.0251617432,"t":1708700400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":21121398616.3134803772,"t":1708704000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708707600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":117635517347.1770019531,"t":1708711200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":53260147709.0488967896,"t":1708714800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":81516576181.6416931152,"t":1708718400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708722000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708725600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708729200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708732800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":82456344584.0748443604,"t":1708736400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":500000000000.0,"t":1708740000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1228950829367.1857910156,"t":1708743600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":75103033660.6683197021,"t":1708747200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":500395473626.8558959961,"t":1708750800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1306359117.6302800179,"t":1708754400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708758000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708761600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":65112126493.9593811035,"t":1708765200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":6489043005.1841897964,"t":1708768800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708772400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":15033368207.5019416809,"t":1708776000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708779600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":38363205504.0646438599,"t":1708783200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":138850914773.6631774902,"t":1708786800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":503837436.0,"t":1708790400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708794000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":5266026076.7937297821,"t":1708797600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708801200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708804800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1295777608.7774701118,"t":1708808400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":27671983694.0321884155,"t":1708812000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":118407200572.2979431152,"t":1708815600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":7489636745.380900383,"t":1708819200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708822800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708826400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708830000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":61056997543.8115234375,"t":1708833600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708837200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708840800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708844400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":6457171245.8918104172,"t":1708848000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708851600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":42584262920.4287567139,"t":1708855200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":37754418917.4697189331,"t":1708858800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":170729293726.47265625,"t":1708862400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":48204878838.8422241211,"t":1708866000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":147064105592.761505127,"t":1708869600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":144303827642.1961669922,"t":1708873200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":38665619937.1683273315,"t":1708876800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":63911251569.5250701904,"t":1708880400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":830144573893.0307617188,"t":1708884000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":180105324360.8085327148,"t":1708887600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":755336307412.3132324219,"t":1708891200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":321885818486.5064086914,"t":1708894800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708898400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":55094370052.628326416,"t":1708902000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":416946387928.8292236328,"t":1708905600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":11196922102.1119709015,"t":1708909200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708912800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708916400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708920000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1093275672.3585600853,"t":1708923600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708927200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708930800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708934400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":22093810906.2187690735,"t":1708938000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708941600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708945200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708948800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708952400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":68986350140.7762145996,"t":1708956000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":10825381853.1434497833,"t":1708959600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":316509314390.288269043,"t":1708963200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":73011534757.3513793945,"t":1708966800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708970400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":108934768270.2698364258,"t":1708974000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":7178099192.8728199005,"t":1708977600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":9803077897.8880195618,"t":1708981200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708984800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":12010859636.813949585,"t":1708988400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":12678824075.8283004761,"t":1708992000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":89463686702.6336669922,"t":1708995600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1708999200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":20800000000.0,"t":1709002800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":15796294831.3408584595,"t":1709006400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1709010000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1709013600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1709017200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1709020800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":10114232009.1161403656,"t":1709024400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":352597140754.5543212891,"t":1709028000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1709031600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":45708476969.2276992798,"t":1709035200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":188874416669.3024597168,"t":1709038800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":291598879108.01171875,"t":1709042400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":10470901201.7530994415,"t":1709046000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":10046904016.2796897888,"t":1709049600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":4734162646057.71484375,"t":1709053200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1363115511007.8923339844,"t":1709056800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1000175019771.5106201172,"t":1709060400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":11211419370.6129398346,"t":1709064000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2874748747.7844700813,"t":1709067600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1709071200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1709074800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1709078400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1709082000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1437093804.0616099834,"t":1709085600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":40964284248.8348007202,"t":1709089200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":5725463480.9677200317,"t":1709092800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1709096400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":432184662443.609375,"t":1709100000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1628363299148.4343261719,"t":1709103600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":12336547664.7063503265,"t":1709107200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1709110800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1709114400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1709118000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":27290564999.5046081543,"t":1709121600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1709125200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":168913899084.7478637695,"t":1709128800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":12234705292.4277801514,"t":1709132400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":9016929451.0278091431,"t":1709136000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1379290644.1429100037,"t":1709139600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":9838172694.7887592316,"t":1709143200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":7538430124.6804800034,"t":1709146800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":4264902450.4805102348,"t":1709150400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":3589049596.4364099503,"t":1709154000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1709157600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1709161200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1709164800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":3000000000.0,"t":1709168400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":207529423290.2584838867,"t":1709172000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":65915631776.8337478638,"t":1709175600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1709179200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":107446446764.3691558838,"t":1709182800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":182250658434.9924926758,"t":1709186400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":20500467158.2785072327,"t":1709190000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":16979456172.7250003815,"t":1709193600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":35936743922.5845947266,"t":1709197200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":175485079790.8162536621,"t":1709200800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":13133349272.1548805237,"t":1709204400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":5990105119.4654197693,"t":1709208000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":92003440070.8704223633,"t":1709211600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":15936396343.0827903748,"t":1709215200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":26968693036.2832489014,"t":1709218800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1709222400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1709226000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":67888640360.21925354,"t":1709229600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":600569863224.22265625,"t":1709233200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":110646970944.0886688232,"t":1709236800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":82493784935.6154022217,"t":1709240400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1709244000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":78322003583.6808929443,"t":1709247600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1709251200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":82493784935.6154022217,"t":1709254800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":16686237169.5536594391,"t":1709258400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1452502476.4314100742,"t":1709262000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1712452063045.1157226562,"t":1709265600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":32474847008.637348175,"t":1709269200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":247579464439.4758300781,"t":1709272800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":613485111949.8813476562,"t":1709276400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1709280000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":275999033506.9445800781,"t":1709283600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":240499017990.4202880859,"t":1709287200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":357239017585.5475463867,"t":1709290800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2500000000.0,"t":1709294400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":19596285405.7707290649,"t":1709298000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":541323856948.907409668,"t":1709301600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":95822332061.6897125244,"t":1709305200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":45799065154.6684875488,"t":1709308800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":33639026409.0143203735,"t":1709312400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":72247549754.181854248,"t":1709316000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1709319600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":794263614520.0780029297,"t":1709323200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1709326800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":81427655699.2640075684,"t":1709330400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":30272112604.3665275574,"t":1709334000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":196997176556.8926696777,"t":1709337600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":7403120257.170249939,"t":1709341200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1709344800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1709348400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":590368762519.4677734375,"t":1709352000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":3982943883.0459299088,"t":1709355600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":31937914835.4312095642,"t":1709359200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":25234787453.5768890381,"t":1709362800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":53892912851.2164306641,"t":1709366400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":194105806141.5672302246,"t":1709370000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":22156259916.2087097168,"t":1709373600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":3208606680.2204399109,"t":1709377200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":7564434749.7181196213,"t":1709380800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1709384400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":137421318822.875,"t":1709388000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":465736968010.4821777344,"t":1709391600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1709395200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1327876106540.4931640625,"t":1709398800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":404573503920.1619262695,"t":1709402400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":207411691976.0849609375,"t":1709406000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":94873761305.3520507812,"t":1709409600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":83427305777.1884765625,"t":1709413200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1208002301569.1772460938,"t":1709416800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":540077508356.8430175781,"t":1709420400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":108710166690.0962219238,"t":1709424000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":415104861657.6508789062,"t":1709427600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":676480948182.5426025391,"t":1709431200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":12526897645.7191410065,"t":1709434800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":17140554060.1457576752,"t":1709438400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":44143253843.7423629761,"t":1709442000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":231435215944.5052185059,"t":1709445600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":3967373113.7921299934,"t":1709449200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":73658569049.8731384277,"t":1709452800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":125515058714.9111785889,"t":1709456400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":139312073853.2934570312,"t":1709460000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":258586188903.7879943848,"t":1709463600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":257042090717.5820617676,"t":1709467200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":254522582066.6416625977,"t":1709470800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1977231659438.1499023438,"t":1709474400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":90646161944.9079742432,"t":1709478000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":75069057998.3973083496,"t":1709481600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":124325404447.5773468018,"t":1709485200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":73453315018.8038787842,"t":1709488800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":410287466156.4519042969,"t":1709492400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":132859196723.2089233398,"t":1709496000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":92741868818.8338470459,"t":1709499600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":283893699372.5812988281,"t":1709503200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":3013671143.5897302628,"t":1709506800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":139859648608.3370666504,"t":1709510400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":77922210147.3162231445,"t":1709514000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":12238693556.2101707458,"t":1709517600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1709521200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":40782879710.866973877,"t":1709524800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":121483815704.297454834,"t":1709528400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":130634388061.7167205811,"t":1709532000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":188633348186.413482666,"t":1709535600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":76411487419.5658111572,"t":1709539200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":380565417966.5580444336,"t":1709542800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":611302425237.5445556641,"t":1709546400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":31960375068.4857330322,"t":1709550000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1432583309006.1181640625,"t":1709553600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":690710476043.3636474609,"t":1709557200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":180693877962.8531799316,"t":1709560800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":134120393674.1234283447,"t":1709564400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1863227930325.4235839844,"t":1709568000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":685387321854.0173339844,"t":1709571600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":226558881778.240234375,"t":1709575200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":7584111288249.267578125,"t":1709578800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":886100516961.4822998047,"t":1709582400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":4695113280723.3173828125,"t":1709586000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":216727794052.6170349121,"t":1709589600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":709794701776.6884765625,"t":1709593200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":83450096441.4467926025,"t":1709596800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":579561772257.2541503906,"t":1709600400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":122800804761.4644012451,"t":1709604000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":652034964802.0522460938,"t":1709607600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":162931391695.4512939453,"t":1709611200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":376819552325.1379394531,"t":1709614800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":165523981713.0567016602,"t":1709618400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":151241957080.7078552246,"t":1709622000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":268618808857.5953369141,"t":1709625600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":16956714702.5988521576,"t":1709629200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":383772930704.7837524414,"t":1709632800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2886043712600.5341796875,"t":1709636400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":6942037512888.3583984375,"t":1709640000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1787354165331.7409667969,"t":1709643600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2723675500576.1186523438,"t":1709647200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1688485670032.9084472656,"t":1709650800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2235688317575.3408203125,"t":1709654400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2445103015435.8994140625,"t":1709658000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1625576311519.748046875,"t":1709661600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1040697280026.6253662109,"t":1709665200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":710387430666.5638427734,"t":1709668800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1453743957195.5510253906,"t":1709672400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":333886582046.0004882812,"t":1709676000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1897337699071.31640625,"t":1709679600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":811299266326.7247314453,"t":1709683200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1662019484966.9614257812,"t":1709686800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":60347749181.6593322754,"t":1709690400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":271146638094.295135498,"t":1709694000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":173350796498.074005127,"t":1709697600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":35952208790.8187026978,"t":1709701200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1177217388524.3813476562,"t":1709704800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":676215669808.2108154297,"t":1709708400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":725773884511.0147705078,"t":1709712000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":745050230118.8240966797,"t":1709715600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1222975264790.3640136719,"t":1709719200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":489303548240.8369140625,"t":1709722800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1587792247457.9260253906,"t":1709726400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":394873267720.3634033203,"t":1709730000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":232235675201.8025817871,"t":1709733600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1191565598910.62890625,"t":1709737200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":134402228138.784866333,"t":1709740800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":306845831681.0396728516,"t":1709744400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":388338501251.3216552734,"t":1709748000}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":511423844272.9847412109,"t":1709751600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":597414390927.2673339844,"t":1709755200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":561485938257.1273193359,"t":1709758800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":137497965893.2545166016,"t":1709762400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":230696785873.2944946289,"t":1709766000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":335885245296.496887207,"t":1709769600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":391322302514.7218017578,"t":1709773200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":479738840205.6701660156,"t":1709776800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":1498863759304.1774902344,"t":1709780400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":1074728084670.3218994141,"t":1709784000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0,"c":0.0,"v":1409089309877.3474121094,"t":1709787600}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0,"v":3828754932231.482421875,"t":1709791200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":853368661594.6254882812,"t":1709794800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":267631616656.1260070801,"t":1709798400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":169004836458.4023742676,"t":1709802000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":659936578475.8182373047,"t":1709805600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1768585922133.7641601562,"t":1709809200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1873751993207.0512695312,"t":1709812800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":956349403902.5435791016,"t":1709816400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":390942219999.2487182617,"t":1709820000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":501142904771.977355957,"t":1709823600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":185997933665.4730529785,"t":1709827200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":308021306852.4111938477,"t":1709830800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1688712663293.3740234375,"t":1709834400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":138043252061.724395752,"t":1709838000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":314800720115.0374145508,"t":1709841600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":524228886231.6458740234,"t":1709845200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":211995838102.9101867676,"t":1709848800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":174564402153.0517883301,"t":1709852400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":371231814340.8194580078,"t":1709856000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":913332598129.2159423828,"t":1709859600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":873032785990.6422119141,"t":1709863200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":372384541010.7002563477,"t":1709866800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":113708617124.109664917,"t":1709870400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":207631962892.8339538574,"t":1709874000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":186236506344.653137207,"t":1709877600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":61281891036.8375091553,"t":1709881200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":66017463609.6525039673,"t":1709884800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":82473626537.6883392334,"t":1709888400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":205135922291.154296875,"t":1709892000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":430036740154.7848510742,"t":1709895600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1342373981094.9255371094,"t":1709899200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":361800832150.0191040039,"t":1709902800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":189410850329.6675109863,"t":1709906400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1063625317905.3332519531,"t":1709910000}
+{"o":0.0,"h":0.0000000001,"l":0.0,"c":0.0000000001,"v":3110633601428.2768554688,"t":1709913600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":998525404769.2091064453,"t":1709917200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":680988017351.046875,"t":1709920800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1100262527436.23828125,"t":1709924400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":199904709816.8732910156,"t":1709928000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":365717292277.9143066406,"t":1709931600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":265859717742.6956787109,"t":1709935200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":391381712219.142578125,"t":1709938800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":467449112445.6149291992,"t":1709942400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":292732750402.2840576172,"t":1709946000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":177434427549.2531433105,"t":1709949600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":574218404200.9077148438,"t":1709953200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1362429686458.3723144531,"t":1709956800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":232710954435.9197692871,"t":1709960400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":97384780937.173248291,"t":1709964000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":758439720118.4094238281,"t":1709967600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":445100373967.7664794922,"t":1709971200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":459045077994.9611206055,"t":1709974800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":766491739164.5079345703,"t":1709978400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":342085394001.491394043,"t":1709982000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":273200969348.6706542969,"t":1709985600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":520297615555.6076049805,"t":1709989200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":924895473509.4473876953,"t":1709992800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":256663221553.4451293945,"t":1709996400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":264540094389.1856384277,"t":1710000000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":589754043070.8540039062,"t":1710003600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":309313889507.0628051758,"t":1710007200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":288544223162.2817993164,"t":1710010800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":352273542459.0490722656,"t":1710014400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1137907073613.9875488281,"t":1710018000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1053214917108.9156494141,"t":1710021600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1164637913702.0581054688,"t":1710025200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":849741551978.6325683594,"t":1710028800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1216941082147.7141113281,"t":1710032400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1096337382231.5118408203,"t":1710036000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":626788492763.4190673828,"t":1710039600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1869368643141.1130371094,"t":1710043200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":184528457030.2256469727,"t":1710046800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":187095474844.9625244141,"t":1710050400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":222760712485.1655273438,"t":1710054000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":196760587500.3644714355,"t":1710057600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":362479135071.0256347656,"t":1710061200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":77791014927.5700073242,"t":1710064800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":213259332562.7184143066,"t":1710068400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":247045505015.2630615234,"t":1710072000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":169429051584.6467590332,"t":1710075600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":998336266679.9130859375,"t":1710079200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":623856662004.5607910156,"t":1710082800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":474575017401.0712890625,"t":1710086400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":204819043444.4609069824,"t":1710090000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":100329889160.6553192139,"t":1710093600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":517508011813.2057495117,"t":1710097200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":55152442495.2768554688,"t":1710100800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":69242957016.0556945801,"t":1710104400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":387588215198.5275268555,"t":1710108000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":162333144784.7112426758,"t":1710111600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":281593842454.5823364258,"t":1710115200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":163597314780.2914123535,"t":1710118800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":89204223479.5892181396,"t":1710122400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":118571264664.530090332,"t":1710126000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":137366235599.149230957,"t":1710129600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":18241748014.9651107788,"t":1710133200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":136881328874.4716339111,"t":1710136800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":105359521695.4163513184,"t":1710140400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":133066461594.8026580811,"t":1710144000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":80923147197.6922149658,"t":1710147600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1199973844679.0285644531,"t":1710151200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":1168464849291.3034667969,"t":1710154800}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":349476001651.6611328125,"t":1710158400}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":247153817279.0504455566,"t":1710162000}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":343378516269.0520019531,"t":1710165600}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":367113733643.8973999023,"t":1710169200}
+{"o":0.0000000001,"h":0.0000000001,"l":0.0000000001,"c":0.0000000001,"v":864708138556.4158935547,"t":1710172800}
+{"o":0.0000000001,"h":0.0000000002,"l":0.0000000001,"c":0.0000000002,"v":970626172378.775390625,"t":1710176400}
+{"o":0.0000000002,"h":0.0000000002,"l":0.0000000002,"c":0.0000000002,"v":1739038177768.6806640625,"t":1710180000}
+{"o":0.0000000002,"h":0.0000000003,"l":0.0000000002,"c":0.0000000002,"v":3121686289976.0107421875,"t":1710183600}
+{"o":0.0000000002,"h":0.0000000003,"l":0.0000000002,"c":0.0000000003,"v":3841965538438.4052734375,"t":1710187200}
+{"o":0.0000000003,"h":0.0000000004,"l":0.0000000002,"c":0.0000000003,"v":3364050409817.125,"t":1710190800}
+{"o":0.0000000003,"h":0.0000000004,"l":0.0000000003,"c":0.0000000003,"v":2505584103534.4311523438,"t":1710194400}
+{"o":0.0000000003,"h":0.0000000003,"l":0.0000000003,"c":0.0000000003,"v":1463007513167.9987792969,"t":1710198000}
+{"o":0.0000000003,"h":0.0000000003,"l":0.0000000003,"c":0.0000000003,"v":2013682969176.6982421875,"t":1710201600}
+{"o":0.0000000003,"h":0.0000000004,"l":0.0000000003,"c":0.0000000004,"v":1430221142526.3146972656,"t":1710205200}
+{"o":0.0000000004,"h":0.0000000004,"l":0.0000000003,"c":0.0000000003,"v":1377229158498.1782226562,"t":1710208800}
+{"o":0.0000000003,"h":0.0000000004,"l":0.0000000003,"c":0.0000000004,"v":651779925572.7739257812,"t":1710212400}
+{"o":0.0000000004,"h":0.0000000004,"l":0.0000000003,"c":0.0000000004,"v":389411421666.9996337891,"t":1710216000}
+{"o":0.0000000004,"h":0.0000000005,"l":0.0000000003,"c":0.0000000004,"v":3425884487838.33984375,"t":1710219600}
+{"o":0.0000000004,"h":0.0000000005,"l":0.0000000004,"c":0.0000000005,"v":1394620749076.9887695312,"t":1710223200}
+{"o":0.0000000005,"h":0.0000000006,"l":0.0000000004,"c":0.0000000005,"v":1597203242545.69140625,"t":1710226800}
+{"o":0.0000000005,"h":0.0000000006,"l":0.0000000004,"c":0.0000000006,"v":1067579558933.6007080078,"t":1710230400}
+{"o":0.0000000006,"h":0.0000000007,"l":0.0000000005,"c":0.0000000007,"v":1576084285244.259765625,"t":1710234000}
+{"o":0.0000000007,"h":0.0000000008,"l":0.0000000006,"c":0.0000000007,"v":2269442814875.5615234375,"t":1710237600}
+{"o":0.0000000007,"h":0.0000000008,"l":0.0000000005,"c":0.0000000006,"v":1984558489235.3168945312,"t":1710241200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":127333755222576.859375,"t":1705158000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":3906574925557.7177734375,"t":1705161600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1292162994714.3706054688,"t":1705165200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":535653951746.7357177734,"t":1705168800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":239180584928.5916137695,"t":1705172400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":16987463096790.818359375,"t":1705176000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":42043116564969.796875,"t":1705179600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":766130234574.3143310547,"t":1705183200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1045562996187.9849853516,"t":1705186800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":627304897761.0833740234,"t":1705190400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":5411181199.4193000793,"t":1705194000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":36727130086.4437026978,"t":1705197600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705201200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705204800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705208400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":490383933287.6434326172,"t":1705212000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":224656265063.1688842773,"t":1705215600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705219200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705222800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":165166433477.3285522461,"t":1705226400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":359034510164.4135742188,"t":1705230000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":3859398593.9013996124,"t":1705233600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":187321357692.1608276367,"t":1705237200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":7437670323.3435697556,"t":1705240800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":185448144115.2392272949,"t":1705244400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":349766050055.3721923828,"t":1705248000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705251600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":26455289834.5271110535,"t":1705255200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705258800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":512802109259.8182983398,"t":1705262400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705266000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705269600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705273200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705276800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705280400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705284000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":175489335569.6615600586,"t":1705287600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":329042504193.1154785156,"t":1705291200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":197425502515.8692932129,"t":1705294800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705298400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705302000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705305600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705309200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705312800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705316400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705320000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705323600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705327200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705330800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705334400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705338000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705341600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":644771350847.5698242188,"t":1705345200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705348800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":267354570114.6172485352,"t":1705352400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705356000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705359600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":5415223011.1652097702,"t":1705363200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705366800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705370400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705374000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705377600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705381200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705384800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":293824897511.4056396484,"t":1705388400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705392000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":65376561141.1101837158,"t":1705395600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705399200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705402800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705406400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705410000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705413600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705417200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705420800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705424400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705428000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705431600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705435200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":3578678701562.8408203125,"t":1705438800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":3027260392829.8369140625,"t":1705442400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705446000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":174631120942.0518493652,"t":1705449600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":55647826592.6870193481,"t":1705453200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":173520903537.5908203125,"t":1705456800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":952463221597.3555908203,"t":1705460400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":3267060593833.7719726562,"t":1705464000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705467600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":337410482686.5151977539,"t":1705471200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705474800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705478400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705482000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705485600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":102263596254.0390014648,"t":1705489200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705492800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705496400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705500000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705503600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705507200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705510800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":67372716048.9540252686,"t":1705514400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":13252914.3821600005,"t":1705518000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":311204042154.6125488281,"t":1705521600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705525200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705528800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705532400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705536000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705539600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":51966595276.8018112183,"t":1705543200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705546800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705550400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":51966595276.8018112183,"t":1705554000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705557600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705561200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705564800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705568400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705572000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705575600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705579200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705582800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705586400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":114767318782.5271148682,"t":1705590000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705593600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705597200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705600800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705604400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":124566671640.0277252197,"t":1705608000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705611600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705615200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":31038801087.9569511414,"t":1705618800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705622400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":205261590154.0684814453,"t":1705626000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705629600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":212543647816.3148803711,"t":1705633200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705636800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705640400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":14986521654599.994140625,"t":1705644000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705647600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705651200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705654800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705658400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705662000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705665600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705669200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705672800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":11751392810766.66796875,"t":1705676400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705680000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705683600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705687200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705690800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":129204208068.9611358643,"t":1705694400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705698000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705701600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705705200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":250791696109.0204162598,"t":1705708800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705712400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":628479118727.9104003906,"t":1705716000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705719600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705723200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705726800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705730400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705734000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705737600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705741200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705744800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705748400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705752000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705755600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705759200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705762800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705766400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705770000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":150274968239.958770752,"t":1705773600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":12543647816.3148994446,"t":1705777200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":494999999999.9999389648,"t":1705780800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705784400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705788000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705791600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705795200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705798800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705802400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705806000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705809600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705813200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705816800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705820400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705824000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":63457173706.5373916626,"t":1705827600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705831200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705834800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705838400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705842000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705845600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705849200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705852800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":258335241732.5375061035,"t":1705856400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705860000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705863600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705867200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705870800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705874400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705878000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705881600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705885200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705888800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705892400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705896000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705899600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705903200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":28597236179.7617721558,"t":1705906800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705910400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705914000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705917600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705921200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705924800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705928400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705932000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705935600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705939200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705942800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705946400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705950000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705953600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705957200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705960800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705964400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705968000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705971600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705975200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705978800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705982400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":144806643766.2748718262,"t":1705986000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1180241611.2504301071,"t":1705989600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705993200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1705996800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706000400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706004000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706007600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706011200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706014800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706018400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706022000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706025600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706029200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":65755263123.2796936035,"t":1706032800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706036400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706040000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706043600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706047200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706050800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706054400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706058000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706061600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":538687993664.9923095703,"t":1706065200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706068800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706072400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706076000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706079600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706083200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706086800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706090400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706094000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706097600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706101200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706104800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706108400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706112000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706115600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706119200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706122800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706126400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706130000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":818010905062.5880126953,"t":1706133600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706137200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706140800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706144400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706148000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706151600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1955868271541.244140625,"t":1706155200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706158800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706162400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706166000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706169600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706173200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706176800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706180400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706184000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706187600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706191200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706194800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706198400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706202000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706205600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706209200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706212800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":28597236179.7617683411,"t":1706216400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706220000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706223600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706227200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706230800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706234400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706238000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706241600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706245200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706248800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706252400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706256000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706259600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706263200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706266800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706270400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706274000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706277600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706281200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706284800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706288400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706292000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706295600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706299200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706302800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706306400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706310000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706313600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706317200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706320800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":44410457095.9847488403,"t":1706324400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706328000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706331600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706335200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706338800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706342400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706346000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706349600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706353200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706356800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706360400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706364000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706367600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706371200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706374800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706378400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706382000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706385600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706389200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706392800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706396400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706400000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":188888888888.9999694824,"t":1706403600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706407200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706410800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706414400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706418000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706421600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706425200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706428800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706432400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706436000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706439600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706443200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706446800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":425349296643.77734375,"t":1706450400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706454000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706457600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706461200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706464800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706468400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":13554227702.9254798889,"t":1706472000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706475600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706479200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706482800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706486400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":236757597416.8671569824,"t":1706490000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706493600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2188044415234.2917480469,"t":1706497200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1216267041044.6081542969,"t":1706500800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706504400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706508000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":259577837373.7178649902,"t":1706511600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":859070047858.5251464844,"t":1706515200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":293143766508.8634643555,"t":1706518800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":437715620393.5646362305,"t":1706522400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":570490252800.9334716797,"t":1706526000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706529600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":5052783454.4697799683,"t":1706533200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":507098260235.5784301758,"t":1706536800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":10326174668.7805805206,"t":1706540400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706544000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":452051414061.009765625,"t":1706547600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706551200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":254217714940.372467041,"t":1706554800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706558400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2888599094714.5278320312,"t":1706562000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":5709243554473.373046875,"t":1706565600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706569200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2047668428476.1118164062,"t":1706572800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":4151357591043.9375,"t":1706576400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":1202267783871.7429199219,"t":1706580000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":3435060726898.546875,"t":1706583600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":138158866219.9720458984,"t":1706587200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706590800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":286255255799.7418212891,"t":1706594400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":75735807312.6502075195,"t":1706598000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":212426386414.9543151855,"t":1706601600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":10419134766.552898407,"t":1706605200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":743326335524.130859375,"t":1706608800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":0.0,"t":1706612400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":325666218593.0952758789,"t":1706616000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":3513267147117.3251953125,"t":1706619600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":518836707791.8637084961,"t":1706623200}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":700000000000.0,"t":1706626800}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":247791675431.2857971191,"t":1706630400}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2264044030473.0322265625,"t":1706634000}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":2346426251092.8491210938,"t":1706637600}
+{"o":0.0,"h":0.0,"l":0.0,"c":0.0,"v":277093617724.14453125,"t":1706641200}
diff --git a/So11111111111111111111111111111111111111112_GoxLaNFQiqnV97p7aRGP4ghvLZ4GwJN9NUNPpozvJZCV.json b/So11111111111111111111111111111111111111112_GoxLaNFQiqnV97p7aRGP4ghvLZ4GwJN9NUNPpozvJZCV.json
new file mode 100644
index 0000000000000000000000000000000000000000..e20be02ed940fc553e9f1c3fab8582adae67cbb5
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_GoxLaNFQiqnV97p7aRGP4ghvLZ4GwJN9NUNPpozvJZCV.json
@@ -0,0 +1,6880 @@
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":4071127927.5152001381,"t":1731844800}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":508806957.2319999933,"t":1731848400}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1731852000}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":2738175866.9666008949,"t":1731855600}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":23237159.5582000017,"t":1731859200}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000012,"c":0.0000000012,"v":15428988300.7269020081,"t":1731862800}
+{"o":0.0000000012,"h":0.0000000013,"l":0.0000000012,"c":0.0000000012,"v":448619947.1342000365,"t":1731866400}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":392497320.7811999321,"t":1731870000}
+{"o":0.0000000012,"h":0.0000000013,"l":0.0000000012,"c":0.0000000012,"v":10898312101.033000946,"t":1731873600}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":327989351.220600009,"t":1731877200}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":146239250.5345999897,"t":1731880800}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":32928663.564199999,"t":1731884400}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":6484454.3808000004,"t":1731888000}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":24116059.2039999999,"t":1731891600}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1731895200}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":31006189.131000001,"t":1731898800}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":22575862214.5104026794,"t":1731902400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":278456214.3321999907,"t":1731906000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":5723563335.4543018341,"t":1731909600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":38950999.1055999994,"t":1731913200}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":6106478711.3427000046,"t":1731916800}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":94080990.2599999905,"t":1731920400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":49452175.6525999978,"t":1731924000}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":98360911.9381000102,"t":1731927600}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000012,"v":176471991.5870000124,"t":1731931200}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":110059618.7663999945,"t":1731934800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":70338268.7272000015,"t":1731938400}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":56174759.5012000054,"t":1731942000}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000012,"v":38571263.1906000003,"t":1731945600}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000011,"c":0.0000000012,"v":0.0,"t":1731949200}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000011,"c":0.0000000012,"v":274712756.6345999837,"t":1731952800}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":170431253.9559000134,"t":1731956400}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000011,"c":0.0000000012,"v":68266784.5787999928,"t":1731960000}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":233788366.1674999893,"t":1731963600}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":155973715.4959999919,"t":1731967200}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000012,"v":5719872579.0018005371,"t":1731970800}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":1130532147.4478998184,"t":1731974400}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":22289909.0194000006,"t":1731978000}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":407236273.399799943,"t":1731981600}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":745503734.0506998301,"t":1731985200}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":1998747840.8782000542,"t":1731988800}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":85700901.108799994,"t":1731992400}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":54956687.9734999985,"t":1731996000}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":514188819.2164999843,"t":1731999600}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":1630828523.4284996986,"t":1732003200}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":30689728.5513999984,"t":1732006800}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":177376852.8841999769,"t":1732010400}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":17152579.4283999987,"t":1732014000}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":26968829.6262000017,"t":1732017600}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":82053055.5947999954,"t":1732021200}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":37075492.7785999998,"t":1732024800}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":30559356.5086000003,"t":1732028400}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":157217536.1504000127,"t":1732032000}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1732035600}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":3356353900.5432991982,"t":1732039200}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000011,"c":0.0000000012,"v":9020237993.5720024109,"t":1732042800}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000011,"c":0.0000000012,"v":65795733.3154000044,"t":1732046400}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":194109650.6649000049,"t":1732050000}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":91757939.8295000046,"t":1732053600}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000012,"v":1252207889.2851002216,"t":1732057200}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1732060800}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":109343262.3680000007,"t":1732064400}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":297623243.9293000102,"t":1732068000}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":4516792621.6072998047,"t":1732071600}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":358174406.0124000311,"t":1732075200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1732078800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":4520205216.5438022614,"t":1732082400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":38301553.1291999966,"t":1732086000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":1349851049.8510000706,"t":1732089600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":1064763243.0250999928,"t":1732093200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1732096800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":56686103.8192000017,"t":1732100400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":88178752.2226999998,"t":1732104000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1732107600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1732111200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1732114800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1732118400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":157906652.8174000084,"t":1732122000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":38126427.4311000034,"t":1732125600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":1245584463.6477000713,"t":1732129200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":244801123.9981999695,"t":1732132800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1732136400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":24154117.0672000013,"t":1732140000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":30080735388.9804077148,"t":1732143600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1732147200}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":615306369.2751998901,"t":1732150800}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":0.0,"t":1732154400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":3010366393.725399971,"t":1732158000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1732161600}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":5351987892.9688997269,"t":1732165200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1732168800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":37696820.490199998,"t":1732172400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1732176000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":283975567.2282000184,"t":1732179600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":340403337.1908999681,"t":1732183200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":252178412.6563999951,"t":1732186800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":42348923.2759000063,"t":1732190400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":19779074742.5750999451,"t":1732194000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":1645488590.3822000027,"t":1732197600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":1746124108.8502001762,"t":1732201200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":74894378.4038999975,"t":1732204800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":2093269156.4420001507,"t":1732208400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":1479570685.2953002453,"t":1732212000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":253131555.0999000072,"t":1732215600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":34915943.8217999935,"t":1732219200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":25886639.0170999989,"t":1732222800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":57996607.4996000007,"t":1732226400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1732230000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":106756939.1438000053,"t":1732233600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":222346339.1139999926,"t":1732237200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":49624814.1030000001,"t":1732240800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":1837078696.0805001259,"t":1732244400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":273393547.8338000178,"t":1732248000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":13391175400.8442993164,"t":1732251600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":36847673.6283999979,"t":1732255200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":306834352.4370000362,"t":1732258800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1732262400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1732266000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1732269600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":371340670.9829999804,"t":1732273200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":28360070.7967000008,"t":1732276800}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":0.0,"t":1732280400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":0.0,"t":1732284000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":139259030.2411000133,"t":1732287600}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":0.0,"t":1732291200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":10000000.0,"t":1732294800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":24600033.6997999996,"t":1732298400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1732302000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":96968733.5640000105,"t":1732305600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":59337961.8400000036,"t":1732309200}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":169854393.1552000046,"t":1732312800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":1120482.6686,"t":1732316400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":220201859.9011000097,"t":1732320000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1732323600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":34423530.3074000031,"t":1732327200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1732330800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1732334400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":41437344.3632000014,"t":1732338000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1732341600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":32910163.2864000015,"t":1732345200}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":34454427.6904000044,"t":1732348800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":200000000.0,"t":1732352400}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":47369029.7004000023,"t":1732356000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":38790999.311999999,"t":1732359600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1732363200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":234798141.4569000006,"t":1732366800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":19114815.3286000006,"t":1732370400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":43291811.507600002,"t":1732374000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":25821138.8317999989,"t":1732377600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":39082949.7057999969,"t":1732381200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":740664851.7323999405,"t":1732384800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1732388400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1732392000}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":263372842.9723000228,"t":1732395600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":30657980.7434,"t":1732399200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1732402800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":13438293.7540000007,"t":1732406400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1732410000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1732413600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":20120322.2076000012,"t":1732417200}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":37671015.8096999973,"t":1732420800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1732424400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":14653933934.1315956116,"t":1732428000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":21095567.3436000012,"t":1732431600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1732435200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":7374007931.5846004486,"t":1732438800}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1732442400}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":0.0,"t":1732446000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":85179851.941200003,"t":1732449600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1732453200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":7013184264.3092002869,"t":1732456800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":125041488.1480000019,"t":1732460400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":5295873659.7753000259,"t":1732464000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":124174221.3051999956,"t":1732467600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":40519656.0772999972,"t":1732471200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1732474800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1732478400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":51454551.9174999967,"t":1732482000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":200054361.8740000129,"t":1732485600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1732489200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":140082519.3382000029,"t":1732492800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1732496400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":1851060396.0822000504,"t":1732500000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":873148640.8988999128,"t":1732503600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":3773024863.3078012466,"t":1732507200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":339698286.6824000478,"t":1732510800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1732514400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1732518000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1732521600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":5969365988.2041006088,"t":1732525200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":6929613132.0085000992,"t":1732528800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":212565089.9360000491,"t":1732532400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":6747835982.0112981796,"t":1732536000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":1004793580.6826999187,"t":1732539600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":176203877.3054000139,"t":1732543200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":267260612.7293999791,"t":1732546800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":17246393.0482000001,"t":1732550400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1732554000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":114043824.2506000102,"t":1732557600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":6696424596.5568990707,"t":1732561200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":20709602.4651999995,"t":1732564800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1732568400}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":1002000569.8334000111,"t":1732572000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":136686305.9711999893,"t":1732575600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":564720749.3737000227,"t":1732579200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":115205661.9512999952,"t":1732582800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":927519834.8125998974,"t":1732586400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1732590000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":7437591553.4750003815,"t":1732593600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":285237995.3743000031,"t":1732597200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":367007479.6380000114,"t":1732600800}
+{"o":0.000000001,"h":0.000000001,"l":0.0000000009,"c":0.000000001,"v":15656852882.9402999878,"t":1732604400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":1512997.6963,"t":1732608000}
+{"o":0.000000001,"h":0.000000001,"l":0.0000000009,"c":0.000000001,"v":707274154.4371999502,"t":1732611600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":20650292.4833000004,"t":1732615200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1732618800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":7003614249.498500824,"t":1732622400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":7711633252.2752990723,"t":1732626000}
+{"o":0.000000001,"h":0.000000001,"l":0.0000000009,"c":0.000000001,"v":15267343029.6800022125,"t":1732629600}
+{"o":0.000000001,"h":0.000000001,"l":0.0000000009,"c":0.0000000009,"v":42752026507.7752990723,"t":1732633200}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":40785441998.0262145996,"t":1732636800}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":9272204037.8190002441,"t":1732640400}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":53059673.9483999982,"t":1732644000}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":599221418.9088000059,"t":1732647600}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":33577085.6815000027,"t":1732651200}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":322300217.0917999744,"t":1732654800}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":0.0,"t":1732658400}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":0.0,"t":1732662000}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":108795467.8441999853,"t":1732665600}
+{"o":0.0000000009,"h":0.000000001,"l":0.0000000009,"c":0.0000000009,"v":0.0,"t":1732669200}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":0.0,"t":1732672800}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":739495454.190500021,"t":1732676400}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":1000000.0,"t":1732680000}
+{"o":0.0000000009,"h":0.000000001,"l":0.0000000009,"c":0.000000001,"v":48408374.3313999921,"t":1732683600}
+{"o":0.000000001,"h":0.000000001,"l":0.0000000009,"c":0.0000000009,"v":0.0,"t":1732687200}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":0.0,"t":1732690800}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":335685536.9427000284,"t":1732694400}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":788683931.8085000515,"t":1732698000}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":4504536747.807100296,"t":1732701600}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":7898071479.3077001572,"t":1732705200}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":0.0,"t":1732708800}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":0.0,"t":1732712400}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":0.0,"t":1732716000}
+{"o":0.0000000009,"h":0.000000001,"l":0.0000000009,"c":0.0000000009,"v":287963114.7450000048,"t":1732719600}
+{"o":0.0000000009,"h":0.000000001,"l":0.0000000009,"c":0.000000001,"v":0.0,"t":1732723200}
+{"o":0.000000001,"h":0.000000001,"l":0.0000000009,"c":0.000000001,"v":0.0,"t":1732726800}
+{"o":0.000000001,"h":0.000000001,"l":0.0000000009,"c":0.0000000009,"v":1408530121.1674005985,"t":1732730400}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":116858568.097299993,"t":1732734000}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":0.0,"t":1732737600}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":0.0,"t":1732741200}
+{"o":0.0000000009,"h":0.000000001,"l":0.0000000009,"c":0.000000001,"v":6901812957.3328008652,"t":1732744800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":10233033802.5422992706,"t":1732748400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":374394956.7138999701,"t":1732752000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1732755600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":432329056.3898999691,"t":1732759200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":16360259.7686000001,"t":1732762800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1732766400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1732770000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":253530732.5767999887,"t":1732773600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":97932892.4745999873,"t":1732777200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":1101708394.6679999828,"t":1732780800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":336001736.6432000399,"t":1732784400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1732788000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1732791600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":77520495.2188999951,"t":1732795200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1732798800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1732802400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1732806000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1732809600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1732813200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1732816800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":7311029240.1159000397,"t":1732820400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":552757335.8853999376,"t":1732824000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":1188388834.1616001129,"t":1732827600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1732831200}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":34784122865.4644851685,"t":1732834800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":36389542.3575000018,"t":1732838400}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":2208847096.0665998459,"t":1732842000}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":5183304309.7006006241,"t":1732845600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":6551031737.5948982239,"t":1732849200}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":0.0,"t":1732852800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":10411819081.7262020111,"t":1732856400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":2121633355.654500246,"t":1732860000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":405949340.2581000328,"t":1732863600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":343027180.9369999766,"t":1732867200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":609416603.9477000237,"t":1732870800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":239984283.3077000082,"t":1732874400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":33305111.2875000015,"t":1732878000}
+{"o":0.000000001,"h":0.000000001,"l":0.0000000009,"c":0.000000001,"v":84006046.0372000039,"t":1732881600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":62913405.8891000003,"t":1732885200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":34731712.8684,"t":1732888800}
+{"o":0.000000001,"h":0.000000001,"l":0.0000000009,"c":0.000000001,"v":0.0,"t":1732892400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":37520982.3449999988,"t":1732896000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":6603639470.7013998032,"t":1732899600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":37692833.9161999971,"t":1732903200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":22220703.0969999991,"t":1732906800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":40707350.1996000037,"t":1732910400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1732914000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":78035718.3589000106,"t":1732917600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":4871141.1804,"t":1732921200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":9806365.7515999991,"t":1732924800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":9806365.7515999991,"t":1732928400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":4917227.7476000004,"t":1732932000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":119199699.3385999948,"t":1732935600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1732939200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1732942800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":57198695.369599998,"t":1732946400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1732950000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":50635710.1024000049,"t":1732953600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1732957200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1732960800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":3631194.4711000002,"t":1732964400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":20513202.186900001,"t":1732968000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":382846424.6546999812,"t":1732971600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":81650239.1339000016,"t":1732975200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":110498746.5847999901,"t":1732978800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1732982400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":20269342.6708000004,"t":1732986000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1732989600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":202967483.7251000106,"t":1732993200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":878452324.6933000088,"t":1732996800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":9221565003.8198032379,"t":1733000400}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":109121260.8571999967,"t":1733004000}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":3255004115.3586997986,"t":1733007600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":16907459.2996000014,"t":1733011200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":19114815.3286000006,"t":1733014800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":3276360765.9195995331,"t":1733018400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1733022000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":7191557.6701999996,"t":1733025600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1733029200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":15637164041.4250984192,"t":1733032800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":44735552.4597999975,"t":1733036400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1733040000}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":0.0,"t":1733043600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1733047200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1733050800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1733054400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1733058000}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1733061600}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":338962500.1804000139,"t":1733065200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":0.0,"t":1733068800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":230299354.8770999908,"t":1733072400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1733076000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":226713572.831099987,"t":1733079600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":170621620.5189999938,"t":1733083200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":44412132.0033999979,"t":1733086800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1733090400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1733094000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":15653636.4480000008,"t":1733097600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1733101200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":22000000.0,"t":1733104800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1733108400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1733112000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":16336965485.0142021179,"t":1733115600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":85601745.9230000079,"t":1733119200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":200486641.6499999762,"t":1733122800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":987112723.475399971,"t":1733126400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1733130000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":16854012039.6538982391,"t":1733133600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1733137200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1733140800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":17949885.1037999988,"t":1733144400}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":12336376649.175901413,"t":1733148000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1733151600}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":16377368.0642000008,"t":1733155200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1733158800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":1301486234.831099987,"t":1733162400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1733166000}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":14138531.9746000003,"t":1733169600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":2684265204.3421001434,"t":1733173200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1733176800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1733180400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1733184000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1733187600}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":177653250.0074000061,"t":1733191200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1733194800}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1733198400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1733202000}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":7598352665.6137990952,"t":1733205600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":1047227603.1150000095,"t":1733209200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":9085018970.6367015839,"t":1733212800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":1963668044.9456000328,"t":1733216400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":48214339.2506000027,"t":1733220000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1733223600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":22189627.5388999991,"t":1733227200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1733230800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1733234400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1733238000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1733241600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1733245200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":195089699.0613000095,"t":1733248800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1733252400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1733256000}
+{"o":0.000000001,"h":0.000000001,"l":0.0000000009,"c":0.0000000009,"v":169094835.1366000175,"t":1733259600}
+{"o":0.0000000009,"h":0.000000001,"l":0.0000000009,"c":0.000000001,"v":150495679.3055000007,"t":1733263200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":55185448.0947000012,"t":1733266800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":62913405.8891000003,"t":1733270400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1733274000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":20694099.3572000004,"t":1733277600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1733281200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1733284800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":50963796.9394000024,"t":1733288400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1733292000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":547250.0,"t":1733295600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":497500.0,"t":1733299200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":8409072841.5964002609,"t":1733302800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1733306400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1733310000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1733313600}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":7889864175.0345993042,"t":1733317200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":0.0,"t":1733320800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1733324400}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":11898892667.2867050171,"t":1733328000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1733331600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":11993942892.7383003235,"t":1733335200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":51925573.6510999948,"t":1733338800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":648896428.8925998211,"t":1733342400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":137974120.8066000044,"t":1733346000}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":8720612553.8639011383,"t":1733349600}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000012,"v":355136374.4221999049,"t":1733353200}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000011,"c":0.0000000012,"v":95260613.0166000128,"t":1733356800}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":1836294809.6694002151,"t":1733360400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":113445521.674999997,"t":1733364000}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":1205652273.4306001663,"t":1733367600}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":189508417.9515999854,"t":1733371200}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1733374800}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":15044766.4100000001,"t":1733378400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":59081305.7272000015,"t":1733382000}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":605456770.0682001114,"t":1733385600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1733389200}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000012,"v":232008927.5171999931,"t":1733392800}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":68266784.5787999928,"t":1733396400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":16469376.2175999992,"t":1733400000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":23043922.3066000007,"t":1733403600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1733407200}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":65925422.7457000017,"t":1733410800}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":17952773269.1725006104,"t":1733414400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":129789841.445600003,"t":1733418000}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000012,"v":18044931.8563000001,"t":1733421600}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":1951883559.073800087,"t":1733425200}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":51208235.4846000001,"t":1733428800}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000012,"v":168575015.4532000124,"t":1733432400}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":809454212.394600153,"t":1733436000}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":986774500.1509999037,"t":1733439600}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000012,"v":169213663.9620000124,"t":1733443200}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000011,"c":0.0000000012,"v":664860389.7184002399,"t":1733446800}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":304492908.2783999443,"t":1733450400}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000012,"v":0.0,"t":1733454000}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000011,"c":0.0000000012,"v":0.0,"t":1733457600}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1733461200}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1733464800}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":1905884226.2077999115,"t":1733468400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":1992375.791,"t":1733472000}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000012,"v":43198250.9016999975,"t":1733475600}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000011,"c":0.0000000012,"v":7608214078.7332000732,"t":1733479200}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1733482800}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1733486400}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1733490000}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":425179224.9457999468,"t":1733493600}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000011,"c":0.0000000012,"v":342289022.4441999793,"t":1733497200}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":762528425.8339999914,"t":1733500800}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000011,"c":0.0000000012,"v":14387625031.9962005615,"t":1733504400}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":372351624.7383000255,"t":1733508000}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":51000000.0,"t":1733511600}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1733515200}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1733518800}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1733522400}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":338085931.0533000231,"t":1733526000}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1733529600}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":82504000.1987999976,"t":1733533200}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1733536800}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":1399622.548,"t":1733540400}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":5023253.5410000002,"t":1733544000}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1733547600}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1733551200}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1733554800}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1733558400}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1733562000}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1733565600}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":40064092.1023999974,"t":1733569200}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1733572800}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1733576400}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1733580000}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1733583600}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1733587200}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":71600872.5861999989,"t":1733590800}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1733594400}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":36246321.8900000006,"t":1733598000}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":175627170.212500006,"t":1733601600}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":13885413.3330000006,"t":1733605200}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1733608800}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1733612400}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":26819833.4276000001,"t":1733616000}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1733619600}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1733623200}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1733626800}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1733630400}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1733634000}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":22828141.2281999998,"t":1733637600}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1733641200}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":206579970.817900002,"t":1733644800}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":6773955177.8219985962,"t":1733648400}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1733652000}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1733655600}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":77828046.7229000032,"t":1733659200}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1733662800}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1733666400}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1733670000}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1733673600}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1733677200}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":309888852.2791000009,"t":1733680800}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1733684400}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":41558616.1364000067,"t":1733688000}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":633942333.4862999916,"t":1733691600}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":18624525.7210000008,"t":1733695200}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":749728.7346,"t":1733698800}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":433101588.4764999747,"t":1733702400}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1733706000}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1733709600}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1733713200}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":41555636.7924000025,"t":1733716800}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":39803960.9188999981,"t":1733720400}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1733724000}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1733727600}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1733731200}
+{"o":0.0000000012,"h":0.0000000013,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1733734800}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":115936252.8822000027,"t":1733738400}
+{"o":0.0000000012,"h":0.0000000013,"l":0.0000000012,"c":0.0000000012,"v":749728.7346,"t":1733742000}
+{"o":0.0000000012,"h":0.0000000013,"l":0.0000000011,"c":0.0000000012,"v":9277485482.7200984955,"t":1733745600}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000011,"c":0.0000000012,"v":834360774.5830999613,"t":1733749200}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":284836591.1014999747,"t":1733752800}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000012,"v":45758139.3306000084,"t":1733756400}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000011,"c":0.0000000012,"v":0.0,"t":1733760000}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1733763600}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1733767200}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1733770800}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":6778992958.6979017258,"t":1733774400}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":33463357.8570000008,"t":1733778000}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":302618132.1876000166,"t":1733781600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":98670954.255400002,"t":1733785200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":16261466.9221999999,"t":1733788800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1733792400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":90162067.5916000009,"t":1733796000}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":145950156.8867000043,"t":1733799600}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":4018737338.2832007408,"t":1733803200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":513817361.3924000263,"t":1733806800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":153099796.9732000232,"t":1733810400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1733814000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":142031727.6183999777,"t":1733817600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":69777961.7432999909,"t":1733821200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":51884005.3726000041,"t":1733824800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":43999510.7901000008,"t":1733828400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":1014417672.8262996674,"t":1733832000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":176434001.2463999987,"t":1733835600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":636993582.858199954,"t":1733839200}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":1130803778.5372002125,"t":1733842800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":495353104.0547999144,"t":1733846400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":302625799.7175999284,"t":1733850000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":434790884.1139999628,"t":1733853600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1733857200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1733860800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1733864400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":16877813.7562000006,"t":1733868000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1733871600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":16952087.2485999987,"t":1733875200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1733878800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":41996736.8651000038,"t":1733882400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1733886000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":47014341.3448000029,"t":1733889600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":34532046.1308000013,"t":1733893200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":57235981.4992000014,"t":1733896800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1733900400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1733904000}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":9313511609.1392002106,"t":1733907600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":7890595148.2094984055,"t":1733911200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1733914800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":12763619.0471999999,"t":1733918400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":6335668562.1346998215,"t":1733922000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":26734644.9248999991,"t":1733925600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":52627352.5041999966,"t":1733929200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":1350636289.5766000748,"t":1733932800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":17567887890.505607605,"t":1733936400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":357132518.7785000205,"t":1733940000}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":109624534.9882999808,"t":1733943600}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":1334546786.9489002228,"t":1733947200}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":1000000000.0,"t":1733950800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1733954400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":37678422.057599999,"t":1733958000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1733961600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1733965200}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":100968539.3290999979,"t":1733968800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":20186354.3368000016,"t":1733972400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1733976000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1733979600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1733983200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":21300622757.3031005859,"t":1733986800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1733990400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1733994000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1733997600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734001200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734004800}
+{"o":0.000000001,"h":0.000000001,"l":0.0000000009,"c":0.000000001,"v":10596439342.064699173,"t":1734008400}
+{"o":0.000000001,"h":0.000000001,"l":0.0000000009,"c":0.0000000009,"v":320049837.7588999867,"t":1734012000}
+{"o":0.0000000009,"h":0.000000001,"l":0.0000000009,"c":0.000000001,"v":728662710.0311000347,"t":1734015600}
+{"o":0.000000001,"h":0.000000001,"l":0.0000000009,"c":0.000000001,"v":9501591.1316999998,"t":1734019200}
+{"o":0.000000001,"h":0.000000001,"l":0.0000000009,"c":0.000000001,"v":12130832533.0006999969,"t":1734022800}
+{"o":0.000000001,"h":0.000000001,"l":0.0000000009,"c":0.000000001,"v":12879556369.1573982239,"t":1734026400}
+{"o":0.000000001,"h":0.000000001,"l":0.0000000009,"c":0.000000001,"v":7131352387.637301445,"t":1734030000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734033600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734037200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734040800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734044400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":31059950.4426000006,"t":1734048000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734051600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":7550820124.2039003372,"t":1734055200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":17622382.2221999988,"t":1734058800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":4006503.3764999998,"t":1734062400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":11000.0,"t":1734066000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":545182639.8465000391,"t":1734069600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":3995503.3764999998,"t":1734073200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":8253206.3288000003,"t":1734076800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734080400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":36174346.0126999989,"t":1734084000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":238980762.0421999991,"t":1734087600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734091200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734094800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":51842660.9103000015,"t":1734098400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734102000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734105600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":354731812.0284000039,"t":1734109200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":73825620.2965999991,"t":1734112800}
+{"o":0.000000001,"h":0.000000001,"l":0.0000000009,"c":0.0000000009,"v":11509652493.2598972321,"t":1734116400}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":0.0,"t":1734120000}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":8241768.3794,"t":1734123600}
+{"o":0.0000000009,"h":0.000000001,"l":0.0000000009,"c":0.0000000009,"v":0.0,"t":1734127200}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":0.0,"t":1734130800}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":0.0,"t":1734134400}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":0.0,"t":1734138000}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":127817546.6940000057,"t":1734141600}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":0.0,"t":1734145200}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":0.0,"t":1734148800}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":0.0,"t":1734152400}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":8253206.3288000003,"t":1734156000}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":0.0,"t":1734159600}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":0.0,"t":1734163200}
+{"o":0.0000000009,"h":0.000000001,"l":0.0000000009,"c":0.000000001,"v":7554646002.5446996689,"t":1734166800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":9316254.1862000003,"t":1734170400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":111069825.381400004,"t":1734174000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":336640691.0,"t":1734177600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734181200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":415305403.8389000297,"t":1734184800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":175763259.4089000225,"t":1734188400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":261095393.8356000185,"t":1734192000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":40717263.2694000006,"t":1734195600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":69023190.1397999972,"t":1734199200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734202800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":22848345.0694000013,"t":1734206400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":152958453.5172000229,"t":1734210000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734213600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734217200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":347848388.6947999597,"t":1734220800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734224400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734228000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":499339883.769299984,"t":1734231600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734235200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734238800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734242400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734246000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734249600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734253200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":18681789.1864,"t":1734256800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734260400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734264000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734267600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734271200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":116568182.3303999901,"t":1734274800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734278400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734282000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734285600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734289200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734292800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734296400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":27828014.3735999987,"t":1734300000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734303600}
+{"o":0.000000001,"h":0.000000001,"l":0.0000000009,"c":0.000000001,"v":53037832.4663999975,"t":1734307200}
+{"o":0.000000001,"h":0.000000001,"l":0.0000000009,"c":0.000000001,"v":0.0,"t":1734310800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734314400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":6008386968.6750011444,"t":1734318000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734321600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":10174960679.6127986908,"t":1734325200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":520444897.1220000386,"t":1734328800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734332400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":508447038.0663998723,"t":1734336000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734339600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734343200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":221153655.1387000084,"t":1734346800}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734350400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":62005866.0044000074,"t":1734354000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":38860049.2964000031,"t":1734357600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734361200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":7821786888.8573999405,"t":1734364800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734368400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734372000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734375600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734379200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734382800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734386400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":116817889.7414000034,"t":1734390000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734393600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734397200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734400800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":1012649206.0195000172,"t":1734404400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734408000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734411600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734415200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":325886921.9790999889,"t":1734418800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734422400}
+{"o":0.000000001,"h":0.000000001,"l":0.0000000009,"c":0.0000000009,"v":0.0,"t":1734426000}
+{"o":0.0000000009,"h":0.000000001,"l":0.0000000009,"c":0.000000001,"v":7074708097.6042995453,"t":1734429600}
+{"o":0.000000001,"h":0.000000001,"l":0.0000000009,"c":0.0000000009,"v":6144330816.6680002213,"t":1734433200}
+{"o":0.0000000009,"h":0.000000001,"l":0.0000000009,"c":0.0000000009,"v":46980950.202200003,"t":1734436800}
+{"o":0.0000000009,"h":0.000000001,"l":0.0000000009,"c":0.0000000009,"v":9571818.9049999993,"t":1734440400}
+{"o":0.0000000009,"h":0.000000001,"l":0.0000000009,"c":0.0000000009,"v":93525672.9328999966,"t":1734444000}
+{"o":0.0000000009,"h":0.000000001,"l":0.0000000009,"c":0.000000001,"v":12328701900.4281044006,"t":1734447600}
+{"o":0.000000001,"h":0.000000001,"l":0.0000000009,"c":0.000000001,"v":670212824.7939999104,"t":1734451200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":1825579474.1072998047,"t":1734454800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":1090165791.0863001347,"t":1734458400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734462000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":990448158.1432000399,"t":1734465600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734469200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":25813029.0351999998,"t":1734472800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":445202636.2594000101,"t":1734476400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":390074988.7494000793,"t":1734480000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":138064656.9676000178,"t":1734483600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734487200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734490800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":188634845.1241999865,"t":1734494400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734498000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":10830973470.5375041962,"t":1734501600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":19714079.6543999985,"t":1734505200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":86022633.4995999932,"t":1734508800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":9246262.7853999995,"t":1734512400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":10905966175.3082962036,"t":1734516000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734519600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":961740683.495000124,"t":1734523200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":87879666.6176000088,"t":1734526800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":565150679.0015000105,"t":1734530400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734534000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734537600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734541200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":10718073.7569999993,"t":1734544800}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":30993396.8726000004,"t":1734548400}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":1104824968.1282000542,"t":1734552000}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":7852524820.9044017792,"t":1734555600}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":27398049971.5199050903,"t":1734559200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":857470047.8918001652,"t":1734562800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":2943840135.2151999474,"t":1734566400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1734570000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":281204967.4455000162,"t":1734573600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":0.0,"t":1734577200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":0.0,"t":1734580800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734584400}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734588000}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":633118407.9319000244,"t":1734591600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1734595200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1734598800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1734602400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":5963234669.1975984573,"t":1734606000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1734609600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":1935516772.6501998901,"t":1734613200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":23640896.7188000008,"t":1734616800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1734620400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1734624000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1734627600}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1734631200}
+{"o":0.0000000011,"h":0.0000000012,"l":0.000000001,"c":0.0000000011,"v":18601151.3652999997,"t":1734634800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":1441964240.8870000839,"t":1734638400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":8005405249.7973012924,"t":1734642000}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734645600}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734649200}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734652800}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734656400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734660000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734663600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734667200}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":0.0,"t":1734670800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":0.0,"t":1734674400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":10718073.7569999993,"t":1734678000}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1734681600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1734685200}
+{"o":0.0000000011,"h":0.0000000012,"l":0.000000001,"c":0.000000001,"v":863251023.9426000118,"t":1734688800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734692400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":60180960.0003999993,"t":1734696000}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":9707556162.3719978333,"t":1734699600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734703200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734706800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734710400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734714000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734717600}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":7897069198.7060995102,"t":1734721200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":1122930488.3389000893,"t":1734724800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1734728400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":294707237.8680999875,"t":1734732000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1734735600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":16280407993.7680988312,"t":1734739200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":146421638.0967999995,"t":1734742800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1734746400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1734750000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":112093286.3056000024,"t":1734753600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734757200}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734760800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734764400}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":21515079.3509999998,"t":1734768000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1734771600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1734775200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1734778800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":7449428966.7208995819,"t":1734782400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":1398239.0311,"t":1734786000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1734789600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1734793200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1734796800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":2064953199.8340997696,"t":1734800400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1734804000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":20331031.5896000005,"t":1734807600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1734811200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1734814800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1734818400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1734822000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":40825119.5670000017,"t":1734825600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1734829200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1734832800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1734836400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1734840000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1734843600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":7201106104.14909935,"t":1734847200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1734850800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1734854400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":0.0,"t":1734858000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":0.0,"t":1734861600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":19982113.6314000003,"t":1734865200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":11346211301.5252017975,"t":1734868800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1734872400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":135512329.0487999916,"t":1734876000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1734879600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1734883200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":1573811688.5796999931,"t":1734886800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1734890400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1734894000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":41796217.6389999986,"t":1734897600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":10591972.5196000002,"t":1734901200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":9739823766.4855976105,"t":1734904800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734908400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":195450213.3569999933,"t":1734912000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":1639798.0630999999,"t":1734915600}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":8311583345.9167003632,"t":1734919200}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":290214643.1626999378,"t":1734922800}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":0.0,"t":1734926400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":51295598.8015000001,"t":1734930000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1734933600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1734937200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1734940800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":3199.7453,"t":1734944400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734948000}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":0.0,"t":1734951600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":666000.0,"t":1734955200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1734958800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":0.0,"t":1734962400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":0.0,"t":1734966000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":379581343.7396000028,"t":1734969600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":21876639.6931999996,"t":1734973200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":18292055.8583999984,"t":1734976800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":6711835811.2088003159,"t":1734980400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":18181529.1638000011,"t":1734984000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":34329963.059799999,"t":1734987600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734991200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734994800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1734998400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":23251933.6163999997,"t":1735002000}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":39690457.2870000005,"t":1735005600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1735009200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1735012800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":16493365.4339000005,"t":1735016400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1735020000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1735023600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":960452.5621,"t":1735027200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":1397197000.6691999435,"t":1735030800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1735034400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":21751410.3819999993,"t":1735038000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1735041600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1735045200}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":7523116377.7234992981,"t":1735048800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1735052400}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":39467211.1903999969,"t":1735056000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":10282583.5328000002,"t":1735059600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1735063200}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":0.0,"t":1735066800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":60928620.5966000035,"t":1735070400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1735074000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1735077600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":9363840.6214000005,"t":1735081200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1735084800}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":504601606.1031000018,"t":1735088400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1735092000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":13205963907.1435966492,"t":1735095600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":24034252.4689000025,"t":1735099200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":22994063.678199999,"t":1735102800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":19863987.183699999,"t":1735106400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1735110000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1735113600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":1376130987.8698999882,"t":1735117200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":45888388.2559999973,"t":1735120800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1735124400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":2009728334.9335000515,"t":1735128000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1735131600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":1342579687.6157000065,"t":1735135200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1735138800}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":10504762961.1477985382,"t":1735142400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":18976983.7920999974,"t":1735146000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1735149600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1735153200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":27331249.6959999986,"t":1735156800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1735160400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":10852075489.6215019226,"t":1735164000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1735167600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1735171200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1735174800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":286564814.1110000014,"t":1735178400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1735182000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":702454564.6871999502,"t":1735185600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1735189200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1735192800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1735196400}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000012,"v":0.0,"t":1735200000}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1735203600}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000012,"v":0.0,"t":1735207200}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1735210800}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000012,"v":0.0,"t":1735214400}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000011,"c":0.0000000012,"v":0.0,"t":1735218000}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000011,"c":0.0000000012,"v":0.0,"t":1735221600}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":10262018.3658000007,"t":1735225200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1735228800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":164644313.9662999809,"t":1735232400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":600960006.8443000317,"t":1735236000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":766966856.7561999559,"t":1735239600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":255144680.9454999864,"t":1735243200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":38400645.3603999987,"t":1735246800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1735250400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":65048229.4351999983,"t":1735254000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":6647013968.9795999527,"t":1735257600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":9884879498.8872013092,"t":1735261200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1735264800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1735268400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":36130345.9600000009,"t":1735272000}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":18430714.3178000003,"t":1735275600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1735279200}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":0.0,"t":1735282800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1735286400}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":23410636.4056000039,"t":1735290000}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":1882863084.2218995094,"t":1735293600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1735297200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":584561551.6506999731,"t":1735300800}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":248699737.538199991,"t":1735304400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":1632431214.0670998096,"t":1735308000}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":51913018.5319999978,"t":1735311600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":140984805.2101999521,"t":1735315200}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":113860866.5603999794,"t":1735318800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":242309368.3790000081,"t":1735322400}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":1725921719.6896998882,"t":1735326000}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.0000000011,"v":0.0,"t":1735329600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":27681426.8616000004,"t":1735333200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":54764959.4706000015,"t":1735336800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":39830747.4516000003,"t":1735340400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":67383037.7576999962,"t":1735344000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1735347600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1735351200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1735354800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1735358400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1735362000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1735365600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1735369200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1735372800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":386085854.2921000123,"t":1735376400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":2662520.0934000001,"t":1735380000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1735383600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1735387200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":524340413.5796999931,"t":1735390800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":66115276.8327999935,"t":1735394400}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":8729423764.5486030579,"t":1735398000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1735401600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":5742948139.9441003799,"t":1735405200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1735408800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":128294170.9576000124,"t":1735412400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":121491358.725699991,"t":1735416000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1735419600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1735423200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1735426800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":311175070.5235999823,"t":1735430400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1735434000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1735437600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1735441200}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":209710073.3676999807,"t":1728244800}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":98346931.1373999864,"t":1728248400}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":0.0,"t":1728252000}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":39926030.6762000024,"t":1728255600}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000025,"c":0.0000000026,"v":1630845313.9427998066,"t":1728259200}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000025,"c":0.0000000025,"v":7935178.7070000004,"t":1728262800}
+{"o":0.0000000025,"h":0.0000000026,"l":0.0000000025,"c":0.0000000025,"v":324425873.0947999358,"t":1728266400}
+{"o":0.0000000025,"h":0.0000000026,"l":0.0000000025,"c":0.0000000026,"v":20343964.6715999991,"t":1728270000}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":385419615.5102000237,"t":1728273600}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":23759143.5187999979,"t":1728277200}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":26154329.2129999995,"t":1728280800}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000025,"c":0.0000000026,"v":519938376.0272001624,"t":1728284400}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":929547052.0580000877,"t":1728288000}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000025,"c":0.0000000025,"v":475976276.2845000625,"t":1728291600}
+{"o":0.0000000025,"h":0.0000000026,"l":0.0000000025,"c":0.0000000026,"v":5260069279.0615005493,"t":1728295200}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":117757300.4588000327,"t":1728298800}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":1775054483.7461996078,"t":1728302400}
+{"o":0.0000000026,"h":0.0000000027,"l":0.0000000026,"c":0.0000000026,"v":2470873208.1447997093,"t":1728306000}
+{"o":0.0000000026,"h":0.0000000027,"l":0.0000000025,"c":0.0000000027,"v":5003967212.341301918,"t":1728309600}
+{"o":0.0000000027,"h":0.0000000027,"l":0.0000000026,"c":0.0000000027,"v":1309723755.1136002541,"t":1728313200}
+{"o":0.0000000027,"h":0.0000000027,"l":0.0000000026,"c":0.0000000027,"v":2453353290.9479012489,"t":1728316800}
+{"o":0.0000000027,"h":0.0000000027,"l":0.0000000026,"c":0.0000000027,"v":1041293640.2233997583,"t":1728320400}
+{"o":0.0000000027,"h":0.0000000027,"l":0.0000000026,"c":0.0000000027,"v":145800870.518599987,"t":1728324000}
+{"o":0.0000000027,"h":0.0000000027,"l":0.0000000027,"c":0.0000000027,"v":15097388.6437999997,"t":1728327600}
+{"o":0.0000000027,"h":0.0000000027,"l":0.0000000026,"c":0.0000000026,"v":110149513.0676000118,"t":1728331200}
+{"o":0.0000000026,"h":0.0000000027,"l":0.0000000026,"c":0.0000000026,"v":70444372.9599999934,"t":1728334800}
+{"o":0.0000000026,"h":0.0000000027,"l":0.0000000026,"c":0.0000000027,"v":0.0,"t":1728338400}
+{"o":0.0000000027,"h":0.0000000027,"l":0.0000000026,"c":0.0000000027,"v":23043911.4934,"t":1728342000}
+{"o":0.0000000027,"h":0.0000000027,"l":0.0000000026,"c":0.0000000026,"v":289685366.7799999714,"t":1728345600}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":7665734.1094000004,"t":1728349200}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":0.0,"t":1728352800}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":0.0,"t":1728356400}
+{"o":0.0000000026,"h":0.0000000027,"l":0.0000000026,"c":0.0000000027,"v":369109876.4635999799,"t":1728360000}
+{"o":0.0000000027,"h":0.0000000027,"l":0.0000000027,"c":0.0000000027,"v":6221689.7218000004,"t":1728363600}
+{"o":0.0000000027,"h":0.0000000027,"l":0.0000000027,"c":0.0000000027,"v":27179105.8211999983,"t":1728367200}
+{"o":0.0000000027,"h":0.0000000027,"l":0.0000000026,"c":0.0000000026,"v":1413048573.8294000626,"t":1728370800}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":24068990.4886000007,"t":1728374400}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":7747670.5102000004,"t":1728378000}
+{"o":0.0000000026,"h":0.0000000027,"l":0.0000000026,"c":0.0000000026,"v":169757448.4679999948,"t":1728381600}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":3970519515.3583011627,"t":1728385200}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":0.0,"t":1728388800}
+{"o":0.0000000026,"h":0.0000000027,"l":0.0000000026,"c":0.0000000026,"v":0.0,"t":1728392400}
+{"o":0.0000000026,"h":0.0000000027,"l":0.0000000026,"c":0.0000000026,"v":3000000.0,"t":1728396000}
+{"o":0.0000000026,"h":0.0000000027,"l":0.0000000026,"c":0.0000000026,"v":19894773.8262000009,"t":1728399600}
+{"o":0.0000000026,"h":0.0000000027,"l":0.0000000026,"c":0.0000000026,"v":126855006.1271999925,"t":1728403200}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":124585372.4099999964,"t":1728406800}
+{"o":0.0000000026,"h":0.0000000027,"l":0.0000000026,"c":0.0000000026,"v":380693315.6399999857,"t":1728410400}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":160198565.1843999624,"t":1728414000}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":71100408.4548000097,"t":1728417600}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":86375925.9648000002,"t":1728421200}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":1103296969.459400177,"t":1728424800}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":1519751285.5594000816,"t":1728428400}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":44490413.8707000017,"t":1728432000}
+{"o":0.0000000026,"h":0.0000000027,"l":0.0000000025,"c":0.0000000026,"v":3623623827.8750004768,"t":1728435600}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":0.0,"t":1728439200}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":75549156.8173000067,"t":1728442800}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":0.0,"t":1728446400}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":0.0,"t":1728450000}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":0.0,"t":1728453600}
+{"o":0.0000000026,"h":0.0000000027,"l":0.0000000026,"c":0.0000000026,"v":4778476913.0184984207,"t":1728457200}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":432301132.8410000801,"t":1728460800}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":238116940.1216000021,"t":1728464400}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":12503349.9932000004,"t":1728468000}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":108607661.1703999937,"t":1728471600}
+{"o":0.0000000026,"h":0.0000000027,"l":0.0000000026,"c":0.0000000026,"v":3136867698.1968007088,"t":1728475200}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":402217403.0716000199,"t":1728478800}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":1427998435.6338996887,"t":1728482400}
+{"o":0.0000000026,"h":0.0000000027,"l":0.0000000026,"c":0.0000000026,"v":1900883382.1238996983,"t":1728486000}
+{"o":0.0000000026,"h":0.0000000027,"l":0.0000000026,"c":0.0000000026,"v":1354006742.3519997597,"t":1728489600}
+{"o":0.0000000026,"h":0.0000000027,"l":0.0000000026,"c":0.0000000027,"v":2003490370.1963000298,"t":1728493200}
+{"o":0.0000000027,"h":0.0000000027,"l":0.0000000026,"c":0.0000000026,"v":2659813317.6851000786,"t":1728496800}
+{"o":0.0000000026,"h":0.0000000027,"l":0.0000000026,"c":0.0000000026,"v":496503030.623000145,"t":1728500400}
+{"o":0.0000000026,"h":0.0000000027,"l":0.0000000026,"c":0.0000000026,"v":1421587022.5020999908,"t":1728504000}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":12970944.4638,"t":1728507600}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":126550039.3453999907,"t":1728511200}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":0.0,"t":1728514800}
+{"o":0.0000000026,"h":0.0000000027,"l":0.0000000026,"c":0.0000000026,"v":0.0,"t":1728518400}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":6087404.5599999996,"t":1728522000}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":25522040.2912000008,"t":1728525600}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":0.0,"t":1728529200}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":8243888.9857999999,"t":1728532800}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":0.0,"t":1728536400}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":33332518.6752000004,"t":1728540000}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":129534.4663,"t":1728543600}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":0.0,"t":1728547200}
+{"o":0.0000000026,"h":0.0000000027,"l":0.0000000026,"c":0.0000000026,"v":11180172.7978000008,"t":1728550800}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":7740925.3833999997,"t":1728554400}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":15438529.3530000001,"t":1728558000}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":0.0,"t":1728561600}
+{"o":0.0000000026,"h":0.0000000027,"l":0.0000000026,"c":0.0000000026,"v":12386748.3041999992,"t":1728565200}
+{"o":0.0000000026,"h":0.0000000027,"l":0.0000000026,"c":0.0000000027,"v":1094300039.815100193,"t":1728568800}
+{"o":0.0000000027,"h":0.0000000027,"l":0.0000000026,"c":0.0000000026,"v":72457623.2315999866,"t":1728572400}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":8100190.5467999997,"t":1728576000}
+{"o":0.0000000026,"h":0.0000000027,"l":0.0000000026,"c":0.0000000027,"v":664423641.9471999407,"t":1728579600}
+{"o":0.0000000027,"h":0.0000000027,"l":0.0000000025,"c":0.0000000026,"v":9486298281.3219032288,"t":1728583200}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000024,"c":0.0000000025,"v":17232973482.614402771,"t":1728586800}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000024,"c":0.0000000025,"v":284866793.7155000567,"t":1728590400}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000024,"c":0.0000000025,"v":92003142.3969999999,"t":1728594000}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000024,"c":0.0000000024,"v":1403535704.0125000477,"t":1728597600}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":86241036.3933999985,"t":1728601200}
+{"o":0.0000000024,"h":0.0000000025,"l":0.0000000024,"c":0.0000000024,"v":11515366043.6526012421,"t":1728604800}
+{"o":0.0000000024,"h":0.0000000025,"l":0.0000000024,"c":0.0000000024,"v":0.0,"t":1728608400}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":40534465.6331999972,"t":1728612000}
+{"o":0.0000000024,"h":0.0000000025,"l":0.0000000024,"c":0.0000000025,"v":8343332.4539999999,"t":1728615600}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000024,"c":0.0000000024,"v":8274750.3234000001,"t":1728619200}
+{"o":0.0000000024,"h":0.0000000025,"l":0.0000000024,"c":0.0000000025,"v":3563446220.9577002525,"t":1728622800}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000025,"c":0.0000000025,"v":200627045.667899996,"t":1728626400}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000025,"c":0.0000000025,"v":0.0,"t":1728630000}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000025,"c":0.0000000025,"v":71400911.8147999793,"t":1728633600}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000025,"c":0.0000000025,"v":37670023.7961999997,"t":1728637200}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000025,"c":0.0000000025,"v":36587253.6204000041,"t":1728640800}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000025,"c":0.0000000025,"v":151434676.9474000037,"t":1728644400}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000024,"c":0.0000000025,"v":2577536888.2518005371,"t":1728648000}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000024,"c":0.0000000024,"v":16443255229.8937969208,"t":1728651600}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":177941210.0484000444,"t":1728655200}
+{"o":0.0000000024,"h":0.0000000025,"l":0.0000000024,"c":0.0000000024,"v":707677088.0284003019,"t":1728658800}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":5167752442.6665010452,"t":1728662400}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000023,"c":0.0000000024,"v":9957276497.4756011963,"t":1728666000}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":57449521.9152000099,"t":1728669600}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000023,"c":0.0000000024,"v":39038433.5590000004,"t":1728673200}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":246550292.807400018,"t":1728676800}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":74619847.7308000028,"t":1728680400}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":126774159.6014000177,"t":1728684000}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000023,"c":0.0000000024,"v":7380065707.7239999771,"t":1728687600}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":179044.4331,"t":1728691200}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000023,"c":0.0000000024,"v":10742637.8560000006,"t":1728694800}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":0.0,"t":1728698400}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":46134213.4719999954,"t":1728702000}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":197961770.5043000281,"t":1728705600}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":26863233.502799999,"t":1728709200}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000024,"v":36568765.2065999955,"t":1728712800}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":21191609.0042000003,"t":1728716400}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":3076214464.6437997818,"t":1728720000}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":13450323.0006000008,"t":1728723600}
+{"o":0.0000000024,"h":0.0000000025,"l":0.0000000024,"c":0.0000000024,"v":4860094348.8387994766,"t":1728727200}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":67852773.1974000037,"t":1728730800}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":0.0,"t":1728734400}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":163286128.8971000314,"t":1728738000}
+{"o":0.0000000024,"h":0.0000000025,"l":0.0000000024,"c":0.0000000025,"v":346483256.0505999923,"t":1728741600}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000024,"c":0.0000000025,"v":0.0,"t":1728745200}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000024,"c":0.0000000024,"v":1290655082.8427000046,"t":1728748800}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":0.0,"t":1728752400}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":3552802.8664000002,"t":1728756000}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":0.0,"t":1728759600}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":0.0,"t":1728763200}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":0.0,"t":1728766800}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":15329768.5108000003,"t":1728770400}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":162644544.1579999626,"t":1728774000}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":99414391.125399977,"t":1728777600}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":41561087.6325000003,"t":1728781200}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":34078264.2646000013,"t":1728784800}
+{"o":0.0000000024,"h":0.0000000025,"l":0.0000000024,"c":0.0000000024,"v":19248855.9109999985,"t":1728788400}
+{"o":0.0000000024,"h":0.0000000025,"l":0.0000000024,"c":0.0000000025,"v":160003617.6597999632,"t":1728792000}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000024,"c":0.0000000025,"v":7075915.7116,"t":1728795600}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000024,"c":0.0000000025,"v":144381259.1886000037,"t":1728799200}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000024,"c":0.0000000024,"v":237830407.2157999873,"t":1728802800}
+{"o":0.0000000024,"h":0.0000000025,"l":0.0000000024,"c":0.0000000025,"v":162441113.0310000181,"t":1728806400}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000024,"c":0.0000000024,"v":135386269.8392000198,"t":1728810000}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":4989897776.5527000427,"t":1728813600}
+{"o":0.0000000024,"h":0.0000000025,"l":0.0000000023,"c":0.0000000024,"v":4669245174.5386018753,"t":1728817200}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000023,"c":0.0000000024,"v":5386395507.0760984421,"t":1728820800}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":7379541166.1207008362,"t":1728824400}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":51444509.5080000013,"t":1728828000}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":218801973.4982999861,"t":1728831600}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1728835200}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":193790807.464999944,"t":1728838800}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":656932898.9730000496,"t":1728842400}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":3575480922.6396994591,"t":1728846000}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":19822974.3313999996,"t":1728849600}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":45994497.8123999983,"t":1728853200}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":12461458.3084000014,"t":1728856800}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":21003045.1682000011,"t":1728860400}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":8914767.8890000004,"t":1728864000}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":74651528.1976000071,"t":1728867600}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":96283884.0556000024,"t":1728871200}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000022,"c":0.0000000023,"v":3611772158.8721990585,"t":1728874800}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":30481533.1084000021,"t":1728878400}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":6379044836.2918014526,"t":1728882000}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":30553161.3540000021,"t":1728885600}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":8743345853.9601020813,"t":1728889200}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":0.0,"t":1728892800}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":15967518.3040000014,"t":1728896400}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":13049374.3110000007,"t":1728900000}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1728903600}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":14811465.4352000002,"t":1728907200}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":63353023.9245999902,"t":1728910800}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":351800629.0601998568,"t":1728914400}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":168298452.0128000379,"t":1728918000}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":206111471.8408000171,"t":1728921600}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":262224149.1356000006,"t":1728925200}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":2293663644.0693998337,"t":1728928800}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":2645156575.8046002388,"t":1728932400}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":406945334.8560000062,"t":1728936000}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":46586290.1997999996,"t":1728939600}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":20010064148.8996887207,"t":1728943200}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":5997293990.6540985107,"t":1728946800}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":3973531580.0259013176,"t":1728950400}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":318243394.4723000526,"t":1728954000}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":4103085.6924000001,"t":1728957600}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":454189490.9503999949,"t":1728961200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1728964800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":9166019.2471999992,"t":1728968400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":8968250.7550000008,"t":1728972000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":18230038.4637999982,"t":1728975600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":9162431.4854000006,"t":1728979200}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":1418291777.3325996399,"t":1728982800}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1728986400}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":176801330.6335999966,"t":1728990000}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":710802440.7668999434,"t":1728993600}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000021,"c":0.0000000022,"v":166926474.1624000072,"t":1728997200}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":33225670.0815999992,"t":1729000800}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":314333408.3331999779,"t":1729004400}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":17325190.0240000002,"t":1729008000}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":5735308927.9729995728,"t":1729011600}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":6200090161.723900795,"t":1729015200}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":6020629353.9064998627,"t":1729018800}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1729022400}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1729026000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":22599482.3403999992,"t":1729029600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":11829041.3648000006,"t":1729033200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":11388868.7752,"t":1729036800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1729040400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1729044000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":20087416.1105999984,"t":1729047600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":13218384.1084000003,"t":1729051200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":52114155.5702000037,"t":1729054800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":302618287.4986000061,"t":1729058400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":186078753.6125999689,"t":1729062000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":43907214.1945999935,"t":1729065600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1729069200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1729072800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":0.0,"t":1729076400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1729080000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1729083600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":60407890.9810000062,"t":1729087200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":714625112.3837000132,"t":1729090800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":15177384.6243999992,"t":1729094400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1729098000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1729101600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":9387446.4602000006,"t":1729105200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":9567578.5776000004,"t":1729108800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1729112400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":98166803.789199993,"t":1729116000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":5088138169.2767000198,"t":1729119600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":138413740.3188999891,"t":1729123200}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":22957095.8608000018,"t":1729126800}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":0.0,"t":1729130400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1729134000}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":441065577.0019999743,"t":1729137600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":9394351.3183999993,"t":1729141200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1729144800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1729148400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1729152000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":59676720.1991999969,"t":1729155600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1729159200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":39760655.6997999996,"t":1729162800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":99723967.397300005,"t":1729166400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":19446599535.4386138916,"t":1729170000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":438091327.8200001121,"t":1729173600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":5427377903.8231010437,"t":1729177200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":9817155.9350000005,"t":1729180800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1729184400}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":23270391.4728000015,"t":1729188000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":49688252.1915999949,"t":1729191600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":27032038.7138000019,"t":1729195200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1729198800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":101958316.0830000043,"t":1729202400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":26656804.9668000005,"t":1729206000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1729209600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":1057165086.6698999405,"t":1729213200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":38050146.4469999969,"t":1729216800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":2298077679.1925997734,"t":1729220400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":2865883344.0318002701,"t":1729224000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1729227600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":21258090.7547999993,"t":1729231200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":79790691.6948000044,"t":1729234800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":7013722674.8241996765,"t":1729238400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":9864567.8597999997,"t":1729242000}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":20349930.1796000004,"t":1729245600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1729249200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":129880368.0101000071,"t":1729252800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":2735553888.2472009659,"t":1729256400}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":545311769.8622999191,"t":1729260000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":1282494310.2328000069,"t":1729263600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":688693685.9217998981,"t":1729267200}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":454004848.8598000407,"t":1729270800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":313501631.0982999802,"t":1729274400}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":341300351.2071999907,"t":1729278000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":12320084.5241999999,"t":1729281600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":428209360.3806000352,"t":1729285200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1729288800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1729292400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":13151766.3920000009,"t":1729296000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1729299600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1729303200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":166201781.6233999729,"t":1729306800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":146895610.3734000325,"t":1729310400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1729314000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1729317600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":267360413.4210999906,"t":1729321200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":39884915.2538000047,"t":1729324800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":19918013.5201999992,"t":1729328400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1729332000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1729335600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":44851344.6094000041,"t":1729339200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":1236196119.5964996815,"t":1729342800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":15894271.3412000015,"t":1729346400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":7128272.5716000004,"t":1729350000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":2956.0,"t":1729353600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1729357200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":39036073.9996000007,"t":1729360800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":28614528.8494999968,"t":1729364400}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":87121839.902700007,"t":1729368000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":10084416.1899999995,"t":1729371600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1729375200}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":4979784841.0920009613,"t":1729378800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1729382400}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":10055426.8354000002,"t":1729386000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":3941228.9215000002,"t":1729389600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":209896424.3253999949,"t":1729393200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":73977358.7259999961,"t":1729396800}
+{"o":0.000000002,"h":0.0000000021,"l":0.0000000019,"c":0.000000002,"v":10546851853.3710021973,"t":1729400400}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":2067020816.5063996315,"t":1729404000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1729407600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1729411200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":10363174.3587999996,"t":1729414800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":32059710.0989999995,"t":1729418400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":12189159.7824000008,"t":1729422000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1729425600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":19294696.3458000012,"t":1729429200}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":18233897.7785999998,"t":1729432800}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":0.0,"t":1729436400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":162277674.7851999998,"t":1729440000}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":10620187.3225999996,"t":1729443600}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":333351579.0939999819,"t":1729447200}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":0.0,"t":1729450800}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1729454400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1729458000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":20763517.7718000002,"t":1729461600}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":55888547.8165999949,"t":1729465200}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":4990303360.5031995773,"t":1729468800}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1729472400}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":7176510794.5276966095,"t":1729476000}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":332945955.8066000342,"t":1729479600}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":1342685768.0181996822,"t":1729483200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1729486800}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":6247914246.9260015488,"t":1729490400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":51704615.3920000046,"t":1729494000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1729497600}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":4922947722.9875993729,"t":1729501200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":705275071.1391000748,"t":1729504800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":10214304.0405999999,"t":1729508400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1729512000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":6192800.0102000004,"t":1729515600}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":228863775.949000001,"t":1729519200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":268554381.9141999483,"t":1729522800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":132126262.9194999933,"t":1729526400}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":20679842.7322000004,"t":1729530000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":14268445.1180000007,"t":1729533600}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":319733903.6291000247,"t":1729537200}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":5252636549.6799983978,"t":1729540800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":117681656.3032000065,"t":1729544400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1729548000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1729551600}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":164957146.0386999547,"t":1729555200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1729558800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":3142143.0939000002,"t":1729562400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1729566000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1729569600}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":37808209.0091999993,"t":1729573200}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":572217154.2287998199,"t":1729576800}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":12529023.5294000003,"t":1729580400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":36442897.6801999956,"t":1729584000}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":208553963.187400043,"t":1729587600}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":17474667.5124000013,"t":1729591200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1729594800}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":10810134966.9556999207,"t":1729598400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":12951158.2806000002,"t":1729602000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1729605600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1729609200}
+{"o":0.0000000019,"h":0.0000000021,"l":0.0000000019,"c":0.000000002,"v":38338479072.8468933105,"t":1729612800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":10244912.4392000008,"t":1729616400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":70000070.0,"t":1729620000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":10235787.3061999995,"t":1729623600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1729627200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":47483599.3672000021,"t":1729630800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1729634400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1729638000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1729641600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1729645200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":11356499.9382000007,"t":1729648800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1729652400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":5461439.0461999997,"t":1729656000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1729659600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1729663200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1729666800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":15024595.7186000012,"t":1729670400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":4991062.2231999999,"t":1729674000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":13251681.2131999992,"t":1729677600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1729681200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":26703385.3977999985,"t":1729684800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":128468561.1698000133,"t":1729688400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":3507012821.8892002106,"t":1729692000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1729695600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1729699200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1729702800}
+{"o":0.000000002,"h":0.0000000021,"l":0.0000000019,"c":0.0000000019,"v":11477496387.7656993866,"t":1729706400}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":15379629.7733999994,"t":1729710000}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":85304955.5707999915,"t":1729713600}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":5172247100.9412984848,"t":1729717200}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":11655960.5791999996,"t":1729720800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1729724400}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1729728000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":19331531.0153999999,"t":1729731600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1729735200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":369638929.4067999721,"t":1729738800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":2390747114.6977992058,"t":1729742400}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":10960997430.1805000305,"t":1729746000}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":26372923.5945000052,"t":1729749600}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":200835661.8664999902,"t":1729753200}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":0.0,"t":1729756800}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":10476768.4869999997,"t":1729760400}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":79315569.1078000069,"t":1729764000}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":7707184.5473999996,"t":1729767600}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":17883074.6052000001,"t":1729771200}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":189491815.1258000135,"t":1729774800}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":2765236655.2628993988,"t":1729778400}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":4187446869.9954004288,"t":1729782000}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":1000228147.6866000891,"t":1729785600}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":10425267.9411999993,"t":1729789200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1729792800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1729796400}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":18028095.6096000001,"t":1729800000}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":775140579.1937999725,"t":1729803600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1729807200}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":87564836.9699999988,"t":1729810800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":50000000.0,"t":1729814400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":19043385.9461999983,"t":1729818000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":8215034.1692000004,"t":1729821600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":73628678.1942000091,"t":1729825200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1729828800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":27203877.3790000007,"t":1729832400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":1791439692.6775999069,"t":1729836000}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":1801747471.4872000217,"t":1729839600}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":158722526.915199995,"t":1729843200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1729846800}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":55257057.0094999969,"t":1729850400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":10496299.2652000003,"t":1729854000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":10482331.1275999993,"t":1729857600}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":13727830830.7896003723,"t":1729861200}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":8941204962.6663970947,"t":1729864800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1729868400}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":14384696.5037999991,"t":1729872000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":1014507644.1729000807,"t":1729875600}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1729879200}
+{"o":0.000000002,"h":0.0000000021,"l":0.0000000019,"c":0.0000000019,"v":753092054.0649000406,"t":1729882800}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1729886400}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":9164488.261500001,"t":1729890000}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":0.0,"t":1729893600}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":261390248.9187999964,"t":1729897200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1729900800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1729904400}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":40964088.2796000019,"t":1729908000}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1729911600}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":10407607.0362,"t":1729915200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1729918800}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":150651888.0665000081,"t":1729922400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":4672534919.6520004272,"t":1729926000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":165514985.5437999964,"t":1729929600}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":25788261.8550000004,"t":1729933200}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":750000000.0,"t":1729936800}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":0.0,"t":1729940400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1729944000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1729947600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1729951200}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":4690742133.533700943,"t":1729954800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":57914736.5557999983,"t":1729958400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":76722961.9616000056,"t":1729962000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":11886827.6495999992,"t":1729965600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":7791208411.4872999191,"t":1729969200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1729972800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":1109189216.2667999268,"t":1729976400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1729980000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1729983600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":10548173.6050000004,"t":1729987200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":13222050.1713999994,"t":1729990800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1729994400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1729998000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":21296399.1454000026,"t":1730001600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":517952424.7866000533,"t":1730005200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":1520565366.993999958,"t":1730008800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":39075389.0384000018,"t":1730012400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1730016000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":10661043.3506000005,"t":1730019600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":38751007.4142000005,"t":1730023200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":13625302.2672000006,"t":1730026800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":2380816.1945000002,"t":1730030400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":18131915.1986000016,"t":1730034000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":4684752787.4245986938,"t":1730037600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":10667970.2552000005,"t":1730041200}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":10043488318.7483005524,"t":1730044800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":5853330065.8439998627,"t":1730048400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":62722348.4979999959,"t":1730052000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":1971034877.5520000458,"t":1730055600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":747536169.818500042,"t":1730059200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1730062800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1730066400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1730070000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1730073600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1730077200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":17097168.1627999991,"t":1730080800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":637993964.8924000263,"t":1730084400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":615134151.1028000116,"t":1730088000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":11008678552.8623962402,"t":1730091600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1730095200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1730098800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1730102400}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":544680301.5651999712,"t":1730106000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":2064716.5427000001,"t":1730109600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1730113200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1730116800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":11016855.2175999992,"t":1730120400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1730124000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":240943041.0369000137,"t":1730127600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":11001833.0192000009,"t":1730131200}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":803598265.7203999758,"t":1730134800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":6346417.3033999996,"t":1730138400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":701176892.6787999868,"t":1730142000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1730145600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":9654672.6433000006,"t":1730149200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1730152800}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":557111034.0794999599,"t":1730156400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1730160000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1730163600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":2959429.6754999999,"t":1730167200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":253050362.8885999918,"t":1730170800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1730174400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1730178000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":365871036.0637000203,"t":1730181600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1730185200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":14300000.0,"t":1730188800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1730192400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1730196000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1730199600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1730203200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1730206800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1730210400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1730214000}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":421577450.5843000412,"t":1730217600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1730221200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":686203859.5972999334,"t":1730224800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":740000000.0,"t":1730228400}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1730232000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1730235600}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":5951228660.6933002472,"t":1730239200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1730242800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1730246400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":3212226444.7799992561,"t":1730250000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1730253600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":551410146.3013999462,"t":1730257200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":5053688639.5543003082,"t":1730260800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":4627422150.8556003571,"t":1730264400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":23323427.8608000018,"t":1730268000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1730271600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1730275200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":162271305.6416000128,"t":1730278800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":10124751626.9853992462,"t":1730282400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1730286000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1730289600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1730293200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1730296800}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1730300400}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1730304000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":550596265.5598000288,"t":1730307600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1730311200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":110340361.3738999963,"t":1730314800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1730318400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":841637.6083,"t":1730322000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1730325600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":27740242.1966000013,"t":1730329200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1730332800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":188651389.0182000101,"t":1730336400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":11350937.4499999993,"t":1730340000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1730343600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1730347200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":21362413.7749999985,"t":1730350800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1730354400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1730358000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1730361600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1730365200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1730368800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1730372400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":5656795532.9900007248,"t":1730376000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1730379600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":107750302.3968000114,"t":1730383200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1730386800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":11028707656.2255020142,"t":1730390400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1730394000}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":517571108.5870999694,"t":1730397600}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":114366559.0784000009,"t":1730401200}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1730404800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1730408400}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":160262271.0936999917,"t":1730412000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1730415600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1730419200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":162052691.8115999699,"t":1730422800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":28918444.8852000013,"t":1730426400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":2861308.6867999998,"t":1730430000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1730433600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":26916928.2791999988,"t":1730437200}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":0.0,"t":1730440800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":0.0,"t":1730444400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":0.0,"t":1730448000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":11842493.0840000007,"t":1730451600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1730455200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1730458800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1730462400}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":1063825173.8447999954,"t":1730466000}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":11683578.0678000003,"t":1730469600}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":287264969.7358000278,"t":1730473200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1730476800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":39862109.3321999982,"t":1730480400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":259923092.5128000081,"t":1730484000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1730487600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1730491200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1730494800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":459356437.3838000298,"t":1730498400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":41225844.9050000012,"t":1730502000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":3372386.1170999999,"t":1730505600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1730509200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1730512800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1730516400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1730520000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":287264969.7358000278,"t":1730523600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1730527200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":114879487.722299993,"t":1730530800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":11896626.9648000002,"t":1730534400}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":402496392.0723000169,"t":1730538000}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1730541600}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":5544258925.8353996277,"t":1730545200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1730548800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":36606863.5340000018,"t":1730552400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":36170252.5821999982,"t":1730556000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1730559600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":4959034.6971000005,"t":1730563200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1730566800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1730570400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1730574000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":5759265036.9187984467,"t":1730577600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1730581200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":126950699.9411000013,"t":1730584800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1730588400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1730592000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1730595600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1730599200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1730602800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1730606400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1730610000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":400000000.0,"t":1730613600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1730617200}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1730620800}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":0.0,"t":1730624400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1730628000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1730631600}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":12070338.3772,"t":1730635200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":6977289402.3782978058,"t":1730638800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":0.0,"t":1730642400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1730646000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":0.0,"t":1730649600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":0.0,"t":1730653200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":61077256.3018999994,"t":1730656800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1730660400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1730664000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":15200207.6050000004,"t":1730667600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":23577900.1865999997,"t":1730671200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1730674800}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":224735697.8825999796,"t":1730678400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":15522779.8875999991,"t":1730682000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1730685600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":12540511.8662,"t":1730689200}
+{"o":0.0000000016,"h":0.0000000019,"l":0.0000000016,"c":0.0000000018,"v":82177770233.5848236084,"t":1730692800}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000017,"c":0.0000000018,"v":46190554145.142288208,"t":1730696400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":171950915.9496999979,"t":1730700000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":1527388739.5261001587,"t":1730703600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":542193544.1822999716,"t":1730707200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":3017660756.4483995438,"t":1730710800}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":57694577.3524999917,"t":1730714400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":5539663547.0614004135,"t":1730718000}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":79314145.4085000008,"t":1730721600}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1730725200}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":0.0,"t":1730728800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":71087967.1950999945,"t":1730732400}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000016,"c":0.0000000017,"v":13644886111.295501709,"t":1730736000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":886868870.841899991,"t":1730739600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":21608809.6532999985,"t":1730743200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":12127817.3220000006,"t":1730746800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1730750400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":128803687.4821999967,"t":1730754000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":50230826.6595999971,"t":1730757600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":46220925.990899995,"t":1730761200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":9713404346.6532058716,"t":1730764800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":1949708164.3678998947,"t":1730768400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1730772000}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":5804979689.2882995605,"t":1730775600}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":10617091246.7254981995,"t":1730779200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1730782800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1730786400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1730790000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1730793600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":0.0,"t":1730797200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1730800800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":13859181562.330198288,"t":1730804400}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1730808000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1730811600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1730815200}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":40466668.8396999985,"t":1730818800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":6709478280.7374000549,"t":1730822400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":156531376.7979000211,"t":1730826000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":12809918.9230000004,"t":1730829600}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":60891934.4667999968,"t":1730833200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000015,"c":0.0000000015,"v":6361114559.4555988312,"t":1730836800}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":0.0,"t":1730840400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":190786597.5848999918,"t":1730844000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1730847600}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":1137604991.8682000637,"t":1730851200}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":23822930.4719999991,"t":1730854800}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":21537178.4655999988,"t":1730858400}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":22233116.3414000012,"t":1730862000}
+{"o":0.0000000015,"h":0.0000000018,"l":0.0000000015,"c":0.0000000015,"v":58471168575.7199172974,"t":1730865600}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":6634552060.44439888,"t":1730869200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":0.0,"t":1730872800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":51651060.7825999931,"t":1730876400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1730880000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":195327537.3363000154,"t":1730883600}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000015,"c":0.0000000017,"v":16682509373.1249980927,"t":1730887200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":1083914659.1012001038,"t":1730890800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":5795112625.2170009613,"t":1730894400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1730898000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":904356.3277,"t":1730901600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1730905200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":12257304.1140000001,"t":1730908800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":0.0,"t":1730912400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1730916000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1730919600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1730923200}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":76051182.8084000051,"t":1730926800}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":159159118.8844999969,"t":1730930400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":33271598.1371999979,"t":1730934000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":494446174.7760000229,"t":1730937600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":4953479400.6510000229,"t":1730941200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":90468436.9950999916,"t":1730944800}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":31348887.5480999984,"t":1730948400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":15395299.6809999999,"t":1730952000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":21828287.7459999993,"t":1730955600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":178360418.3605999947,"t":1730959200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":93634435.9945999831,"t":1730962800}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":9944101132.0885982513,"t":1730966400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":26521761.810899999,"t":1730970000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":24049355.5879999995,"t":1730973600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":12031247.3609999996,"t":1730977200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":12036757.4086000007,"t":1730980800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":20039875.8359999992,"t":1730984400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":86846109.6718000025,"t":1730988000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":15705660393.6459980011,"t":1730991600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":3000000000.0,"t":1730995200}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":47460140.2127000019,"t":1730998800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1731002400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":32655612.241799999,"t":1731006000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1731009600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":7500271.0811000001,"t":1731013200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":117568940.5121999979,"t":1731016800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1731020400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":0.0,"t":1731024000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":0.0,"t":1731027600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1731031200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":78017715.4609999955,"t":1731034800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":2822488583.2540006638,"t":1731038400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":5615134828.9487991333,"t":1731042000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1731045600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1731049200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1731052800}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":7720522357.1612024307,"t":1731056400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":5294507200.1744995117,"t":1731060000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":508633834.1402000785,"t":1731063600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":374652060.9423998594,"t":1731067200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":713298958.8234000206,"t":1731070800}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":33108113.7177999988,"t":1731074400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":29221890.7580999993,"t":1731078000}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":15713916.3756000008,"t":1731081600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":8259070380.5428981781,"t":1731085200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1731088800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":15543011311.3125991821,"t":1731092400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":447726766.9646000266,"t":1731096000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1731099600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":3221472613.670899868,"t":1731103200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1731106800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":29264168.3414000012,"t":1731110400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":24191626.6649000011,"t":1731114000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":93439449.8815999925,"t":1731117600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":1000000000.0,"t":1731121200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1731124800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":94067140.3872999847,"t":1731128400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":6371669.5197999999,"t":1731132000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":2159394429.7357997894,"t":1731135600}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1731139200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":13093029.6383999996,"t":1731142800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1731146400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1731150000}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":29021261.0951999985,"t":1731153600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":0.0,"t":1731157200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1731160800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":2929086956.406899929,"t":1731164400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":9526203093.0771999359,"t":1731168000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1731171600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":1014958996.9070999622,"t":1731175200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":4952461361.8935995102,"t":1731178800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":45881968.9552000016,"t":1731182400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":20851054.8552000001,"t":1731186000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1731189600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1731193200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1731196800}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":1797577866.886600256,"t":1731200400}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":6084698444.4543018341,"t":1731204000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":25240299.2013000026,"t":1731207600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1731211200}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":801327573.4219998121,"t":1731214800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1731218400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":100269153.4629999995,"t":1731222000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":200521587.8384000063,"t":1731225600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":58656739.3211999983,"t":1731229200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":4953569869.6921005249,"t":1731232800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":63915921.0513999984,"t":1731236400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":4783169289.9530000687,"t":1731240000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1731243600}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000016,"c":0.0000000017,"v":1840197734.4803996086,"t":1731247200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1731250800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":288627573.0102000237,"t":1731254400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":9092574006.7618026733,"t":1731258000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":296316000.0,"t":1731261600}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":60391824.4977999926,"t":1731265200}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":263893031.704400003,"t":1731268800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":183052296.7862000167,"t":1731272400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1731276000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1731279600}
+{"o":0.0000000017,"h":0.0000000019,"l":0.0000000017,"c":0.0000000019,"v":29657933648.3890914917,"t":1731283200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000017,"c":0.0000000017,"v":31483085288.6610870361,"t":1731286800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":12762439235.5368995667,"t":1731290400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":57429436.6840000004,"t":1731294000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":29649027511.998588562,"t":1731297600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":40945387.7091000006,"t":1731301200}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":9223516690.1061019897,"t":1731304800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":12589649.8073999994,"t":1731308400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":16869085.3090000004,"t":1731312000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":112744643.8562999964,"t":1731315600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":0.0,"t":1731319200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":881497820.5358999968,"t":1731322800}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":7037799360.954996109,"t":1731326400}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":329452769.2015000582,"t":1731330000}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":7807718165.6144008636,"t":1731333600}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":349711131.858099997,"t":1731337200}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":820570546.6182999611,"t":1731340800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":363416960.5859999657,"t":1731344400}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":431775319.7357999682,"t":1731348000}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":2254755039.7833995819,"t":1731351600}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":4016081050.6300001144,"t":1731355200}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":321136623.4376000166,"t":1731358800}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":22657378.6568000019,"t":1731362400}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":168195286.9714000523,"t":1731366000}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":297340222.0274999738,"t":1731369600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":18524754.3662,"t":1731373200}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":0.0,"t":1731376800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":813984244.1757000685,"t":1731380400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1731384000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":25976736.8772,"t":1731387600}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":131913063.5149999857,"t":1731391200}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":1262623027.6494998932,"t":1731394800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":147077079.603700012,"t":1731398400}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":1699843318.084800005,"t":1731402000}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000016,"c":0.0000000017,"v":3246459406.3422994614,"t":1731405600}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":4300281857.2541999817,"t":1731409200}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":243666669.0,"t":1731412800}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":2377615269.5629000664,"t":1731416400}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000016,"c":0.0000000017,"v":13401621491.2739009857,"t":1731420000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000014,"c":0.0000000016,"v":61205713014.6236572266,"t":1731423600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":1657274559.9509999752,"t":1731427200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1731430800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":0.0,"t":1731434400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":0.0,"t":1731438000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":0.0,"t":1731441600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":474951745.2704000473,"t":1731445200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":3451359944.3372998238,"t":1731448800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1731452400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":291895801.2452999949,"t":1731456000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":39418470.6463999972,"t":1731459600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":1141516469.1339998245,"t":1731463200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":552387127.9277000427,"t":1731466800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":798272185.8951001167,"t":1731470400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1731474000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":383474328.3073999882,"t":1731477600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":311680597.0773000121,"t":1731481200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":1238894496.0385000706,"t":1731484800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":2582246680.7003998756,"t":1731488400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":1692596794.2706000805,"t":1731492000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":7533529746.2413005829,"t":1731495600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":5427683377.3899993896,"t":1731499200}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000015,"c":0.0000000016,"v":1003734071.6857998371,"t":1731502800}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":1467658764.0637998581,"t":1731506400}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":1887024454.6384997368,"t":1731510000}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":5362046127.5538005829,"t":1731513600}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000015,"c":0.0000000016,"v":9110673730.2302970886,"t":1731517200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":3901540060.7613010406,"t":1731520800}
+{"o":0.0000000015,"h":0.0000000017,"l":0.0000000015,"c":0.0000000016,"v":10753962943.1696910858,"t":1731524400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":1869196057.7175998688,"t":1731528000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":1207287619.5480000973,"t":1731531600}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":1934813902.3451006413,"t":1731535200}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":15371331357.0242042542,"t":1731538800}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":23798379831.0606040955,"t":1731542400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":746328804.0347999334,"t":1731546000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":7701487120.8955020905,"t":1731549600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":113386386.7475000024,"t":1731553200}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":12180366366.0650024414,"t":1731556800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":125422733.6472000033,"t":1731560400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":3033030735.2975997925,"t":1731564000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":269625880.8961999416,"t":1731567600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":9930118354.0488014221,"t":1731571200}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":7491901585.1883945465,"t":1731574800}
+{"o":0.0000000015,"h":0.0000000017,"l":0.0000000015,"c":0.0000000016,"v":19538926784.5457038879,"t":1731578400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":3212049731.9232993126,"t":1731582000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":5982401496.5483026505,"t":1731585600}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":31925422.7457000017,"t":1731589200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":21459944.4715999998,"t":1731592800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":3094470142.5494999886,"t":1731596400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":1307881687.1277999878,"t":1731600000}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":1406984487.8979003429,"t":1731603600}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1731607200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":10913691411.8252010345,"t":1731610800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":389242492.0650999546,"t":1731614400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":963783133.2802000046,"t":1731618000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":1178228156.6305999756,"t":1731621600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":778716792.8776999712,"t":1731625200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1731628800}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":62765319.6529999971,"t":1731632400}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1731636000}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":19546857.7928000018,"t":1731639600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":16920202.3264000006,"t":1731643200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1731646800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1731650400}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":0.0,"t":1731654000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":1561254094.592099905,"t":1731657600}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":6542595675.6611003876,"t":1731661200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":17536215855.4069976807,"t":1731664800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":1373933797.0160002708,"t":1731668400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":22264874885.5690994263,"t":1731672000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":1564389601.511099577,"t":1731675600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":239977013.6852999926,"t":1731679200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":416691513.9336000085,"t":1731682800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":43203902.796799995,"t":1731686400}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":757745136.0083999634,"t":1731690000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":759209042.4864000082,"t":1731693600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":21117244.5953000002,"t":1731697200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":2029605578.4895999432,"t":1731700800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":19711437889.1893005371,"t":1731704400}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":88635564.5251999944,"t":1731708000}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":5020599124.1218996048,"t":1731711600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":1706408764.1921000481,"t":1731715200}
+{"o":0.0000000014,"h":0.0000000017,"l":0.0000000014,"c":0.0000000014,"v":21017210783.0096969604,"t":1731718800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":6210946630.0167989731,"t":1731722400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":745303092.087100029,"t":1731726000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":690234674.1072000265,"t":1731729600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":4920775309.5158996582,"t":1731733200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":6599891080.4961004257,"t":1731736800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":460793623.2840000391,"t":1731740400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":816773189.9072999954,"t":1731744000}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":36474.1538,"t":1731747600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":613028632.1566001177,"t":1731751200}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":3462448090.8745999336,"t":1731754800}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":3996823578.4235992432,"t":1731758400}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":971791303.0791999102,"t":1731762000}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":5467028418.808599472,"t":1731765600}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":34520224.5207000002,"t":1731769200}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1731772800}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":25050753.8779999986,"t":1731776400}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":3493927933.0271997452,"t":1731780000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":3715591579.5795001984,"t":1731783600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":236.3948,"t":1731787200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":733712816.9094001055,"t":1731790800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":979637471.397300005,"t":1731794400}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":117421853.4265999794,"t":1731798000}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":28068763.9244000018,"t":1731801600}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":4331022503.1378002167,"t":1731805200}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":2990848916.2403001785,"t":1731808800}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":22056250.9846000001,"t":1731812400}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000012,"c":0.0000000013,"v":15726067049.9955940247,"t":1731816000}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000012,"c":0.0000000013,"v":1107035395.0198001862,"t":1731819600}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000012,"c":0.0000000012,"v":255843961.2945999503,"t":1731823200}
+{"o":0.0000000012,"h":0.0000000013,"l":0.0000000012,"c":0.0000000013,"v":1198434101.4700000286,"t":1731826800}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":100860447.3166000098,"t":1731830400}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":1511262149.2770001888,"t":1731834000}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000012,"c":0.0000000012,"v":3456097413.873000145,"t":1731837600}
+{"o":0.0000000012,"h":0.0000000013,"l":0.0000000012,"c":0.0000000013,"v":337.6074,"t":1731841200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1724644800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":104046.4693,"t":1724648400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":436677256.4650000334,"t":1724652000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":360611450.8868000507,"t":1724655600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":375396097.0160000324,"t":1724659200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":104213635.271900028,"t":1724662800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":370439669.5637999773,"t":1724666400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":147740834.5146000087,"t":1724670000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":5697182957.7657012939,"t":1724673600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1724677200}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":7883788898.6129007339,"t":1724680800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":6972401324.214799881,"t":1724684400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":285573041.3065999746,"t":1724688000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":626982734.6826001406,"t":1724691600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":560818716.0859999657,"t":1724695200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":568102343.2569999695,"t":1724698800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":245386425.3943999708,"t":1724702400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":126853066.482099995,"t":1724706000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1724709600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1724713200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":13019072.7598000001,"t":1724716800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":63169262.2586999983,"t":1724720400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1724724000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1724727600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":6355068.0135000004,"t":1724731200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1724734800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":655636903.415199995,"t":1724738400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1724742000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1724745600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":12755011.2706000004,"t":1724749200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1724752800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":5624144077.7397012711,"t":1724756400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":142548061.1669999957,"t":1724760000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":259647405.2962000072,"t":1724763600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1724767200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":12461517.068,"t":1724770800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":49028738.1697999984,"t":1724774400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1724778000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1724781600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1724785200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1724788800}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":4969458855.2500982285,"t":1724792400}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":0.0,"t":1724796000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1724799600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1724803200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1724806800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":12390333.8347999994,"t":1724810400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1724814000}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":5965996.9950000001,"t":1724817600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":0.0,"t":1724821200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1724824800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1724828400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":2649393858.9207000732,"t":1724832000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":5665796978.8631010056,"t":1724835600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1724839200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":69520214.1777999997,"t":1724842800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":12007127.6128000002,"t":1724846400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1724850000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1724853600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":955046119.6838001013,"t":1724857200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":9490144581.8154964447,"t":1724860800}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":6413126585.8306999207,"t":1724864400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":247031010.5403999984,"t":1724868000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1724871600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":15543763.6997999996,"t":1724875200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1724878800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1724882400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1724886000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1724889600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1724893200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1724896800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":7572136.6138000004,"t":1724900400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1724904000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1724907600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1724911200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1724914800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1724918400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1724922000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1724925600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1724929200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":59625153.4193999991,"t":1724932800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":78010619.4088000059,"t":1724936400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1724940000}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":12454640.9964000005,"t":1724943600}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":0.0,"t":1724947200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":11767845.8120000008,"t":1724950800}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":0.0,"t":1724954400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1724958000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1724961600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1724965200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1724968800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1724972400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":975172.7838,"t":1724976000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1724979600}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":4201005608.1990003586,"t":1724983200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":101539544.0530999899,"t":1724986800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":0.0,"t":1724990400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1724994000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1724997600}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":5545021080.343000412,"t":1725001200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":573488529.5467998981,"t":1725004800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":11247337.4252000004,"t":1725008400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1725012000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":43307018.1246000007,"t":1725015600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":16595930.6436000001,"t":1725019200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":26514077.7179999985,"t":1725022800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1725026400}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000017,"c":0.0000000018,"v":275348831.2484999895,"t":1725030000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":96776270.165199995,"t":1725033600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1725037200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":12320289.2401999999,"t":1725040800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":16572480.5835999995,"t":1725044400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1725048000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1725051600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1725055200}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":6657998930.2534999847,"t":1725058800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":4805897829.4782018661,"t":1725062400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1725066000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1725069600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1725073200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1725076800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1725080400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1725084000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":26288708.0573999994,"t":1725087600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":376730405.209100008,"t":1725091200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1725094800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":3522938.0633,"t":1725098400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":6891968.7156999996,"t":1725102000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1725105600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1725109200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":80556.9248,"t":1725112800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1725116400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1725120000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":54071392.3941999972,"t":1725123600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1725127200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1725130800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1725134400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1725138000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1725141600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":200000000.0,"t":1725145200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1725148800}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1725152400}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1725156000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1725159600}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1725163200}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":0.0,"t":1725166800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1725170400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1725174000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1725177600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1725181200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1725184800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1725188400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1725192000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1725195600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1725199200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1725202800}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":0.0,"t":1725206400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":76820500.5119999945,"t":1725210000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1725213600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1725217200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":11764753.5529999994,"t":1725220800}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1725224400}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":42932291.7232000008,"t":1725228000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":5548651394.3887996674,"t":1725231600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":265383324.5561999977,"t":1725235200}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1725238800}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":0.0,"t":1725242400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1725246000}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":0.0,"t":1725249600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":3479891931.820400238,"t":1725253200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":45820208.2594999969,"t":1725256800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":287859853.7084000111,"t":1725260400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1725264000}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1725267600}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":20591222.1972000003,"t":1725271200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1725274800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1725278400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1725282000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1725285600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1725289200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1725292800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":0.0,"t":1725296400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":1524244456.7515001297,"t":1725300000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":5692497279.8479003906,"t":1725303600}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":6301050219.6578006744,"t":1725307200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1725310800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1725314400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":196308505.4697000086,"t":1725318000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1725321600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1725325200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":3245461498.2493000031,"t":1725328800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":207854211.7703000009,"t":1725332400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1725336000}
+{"o":0.0000000017,"h":0.0000000019,"l":0.0000000017,"c":0.0000000019,"v":24784431072.2723045349,"t":1725339600}
+{"o":0.0000000019,"h":0.0000000021,"l":0.0000000019,"c":0.000000002,"v":40902954797.8359069824,"t":1725343200}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":9342502231.4529018402,"t":1725346800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":499110326.1464999914,"t":1725350400}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":10805409931.6566982269,"t":1725354000}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":185189698.7409999967,"t":1725357600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":6797178632.8496990204,"t":1725361200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":14830674874.282699585,"t":1725364800}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":97965543.7289999872,"t":1725368400}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":0.0,"t":1725372000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":14742429.2850000001,"t":1725375600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":40427001.7708000019,"t":1725379200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725382800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725386400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725390000}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":13926542.5382000003,"t":1725393600}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":128909597.2601000071,"t":1725397200}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":0.0,"t":1725400800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1725404400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1725408000}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1725411600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":40158023.8991999999,"t":1725415200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725418800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725422400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725426000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":6247036571.8116998672,"t":1725429600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725433200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725436800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":10137024.2970000003,"t":1725440400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725444000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725447600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":18873972.2563000023,"t":1725451200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":10204770.1040000003,"t":1725454800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725458400}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1725462000}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1725465600}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":0.0,"t":1725469200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725472800}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":0.0,"t":1725476400}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1725480000}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":10135760.9614000004,"t":1725483600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725487200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725490800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725494400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725498000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725501600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725505200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":10191886.2236000001,"t":1725508800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":21517114.370699998,"t":1725512400}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725516000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725519600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725523200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725526800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":373569675.1875,"t":1725530400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":354006098.7465000153,"t":1725534000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725537600}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1725541200}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":0.0,"t":1725544800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725548400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725552000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725555600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725559200}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725562800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725566400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725570000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725573600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725577200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725580800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":199271670.160100013,"t":1725584400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":4940618655.3702001572,"t":1725588000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725591600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725595200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":13976534.5888,"t":1725598800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725602400}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725606000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725609600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725613200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725616800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725620400}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1725624000}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":0.0,"t":1725627600}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":1614520900.7830998898,"t":1725631200}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":0.0,"t":1725634800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1725638400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":6421919220.982000351,"t":1725642000}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":1880571967.3495998383,"t":1725645600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725649200}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":0.0,"t":1725652800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000019,"c":0.0000000019,"v":18576717317.5695075989,"t":1725656400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":715021239.0393998623,"t":1725660000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":306614199.7853999734,"t":1725663600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":598353009.0618000031,"t":1725667200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1725670800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1725674400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1725678000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1725681600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1725685200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1725688800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1725692400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":315455978.9782000184,"t":1725696000}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":10708868958.7277984619,"t":1725699600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1725703200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1725706800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1725710400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1725714000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1725717600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1725721200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":10518215.0810000002,"t":1725724800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1725728400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1725732000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1725735600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1725739200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1725742800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1725746400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1725750000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1725753600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1725757200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1725760800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1725764400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":51626409.4007000029,"t":1725768000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1725771600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1725775200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1725778800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1725782400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1725786000}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":19337599114.0005073547,"t":1725789600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":94814207.7399999797,"t":1725793200}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725796800}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":44923296.7985000014,"t":1725800400}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":0.0,"t":1725804000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1725807600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1725811200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725814800}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725818400}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":0.0,"t":1725822000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725825600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725829200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":10002320.6813999992,"t":1725832800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725836400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725840000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725843600}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725847200}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":0.0,"t":1725850800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":480102666.4713000059,"t":1725854400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1725858000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1725861600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725865200}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":13353976.2896999996,"t":1725868800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725872400}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725876000}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725879600}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":9988447.9758000001,"t":1725883200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725886800}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":0.0,"t":1725890400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1725894000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":9984675.0362,"t":1725897600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725901200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725904800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":9980904.2337999996,"t":1725908400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":5621500565.6119995117,"t":1725912000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725915600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725919200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":27067733.5934000015,"t":1725922800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":10009015.1136000007,"t":1725926400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725930000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725933600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725937200}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725940800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725944400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725948000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725951600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725955200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725958800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":13422129.3875999991,"t":1725962400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725966000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725969600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725973200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":23986503.1873999983,"t":1725976800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725980400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":438395135.6693000197,"t":1725984000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":5818057080.1960000992,"t":1725987600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":6264341.8399999999,"t":1725991200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725994800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1725998400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726002000}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":13539183594.1352996826,"t":1726005600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":14241233.7313999999,"t":1726009200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726012800}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":563761055.7921000719,"t":1726016400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1726020000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1726023600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":9943768.7980000004,"t":1726027200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1726030800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1726034400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1726038000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":2539673224.2385001183,"t":1726041600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1726045200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":12927451.2180000003,"t":1726048800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":70516727.3226000071,"t":1726052400}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726056000}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":0.0,"t":1726059600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":36742267.9299999997,"t":1726063200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726066800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726070400}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":2222312162.8955998421,"t":1726074000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":1070130396.3788000345,"t":1726077600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":30221269.0500000007,"t":1726081200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":93706074.9633000046,"t":1726084800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":92135698.6959999949,"t":1726088400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1726092000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1726095600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":9266630.3520999998,"t":1726099200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1726102800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1726106400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1726110000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":9698967.2552000005,"t":1726113600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":36161845.8495999947,"t":1726117200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1726120800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1726124400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":54111.8096,"t":1726128000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1726131600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1726135200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1726138800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1726142400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1726146000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":0.0,"t":1726149600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1726153200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1726156800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1726160400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1726164000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1726167600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1726171200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":10446518.1897999998,"t":1726174800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":0.0,"t":1726178400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1726182000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1726185600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1726189200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1726192800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1726196400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1726200000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1726203600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":24162873.8017999977,"t":1726207200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1726210800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1726214400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":37783752.1693999991,"t":1726218000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1726221600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1726225200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1726228800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1726232400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1726236000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":27799591.9505999982,"t":1726239600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726243200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":9758478.1591999996,"t":1726246800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726250400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726254000}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":13005115695.8518943787,"t":1726257600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726261200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726264800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726268400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726272000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726275600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726279200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":5110572362.2410020828,"t":1726282800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":12294020.9822000004,"t":1726286400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726290000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726293600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726297200}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":10089315.3917999994,"t":1726300800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726304400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726308000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":320452938.9460000396,"t":1726311600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":28493200.3369000033,"t":1726315200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":36361100.253200002,"t":1726318800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":78054128.8721999973,"t":1726322400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726326000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726329600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726333200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726336800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726340400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":2524833075.9526000023,"t":1726344000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":898128968.4962999821,"t":1726347600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726351200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726354800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726358400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726362000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726365600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726369200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726372800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726376400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726380000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726383600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726387200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726390800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":1007578269.7539999485,"t":1726394400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726398000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":30382383.6964000016,"t":1726401600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726405200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726408800}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":5893872783.070400238,"t":1726412400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726416000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":4000000.0,"t":1726419600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":1615994506.6507000923,"t":1726423200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":460143495.0849000216,"t":1726426800}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":1062402048.4291000366,"t":1726430400}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":0.0,"t":1726434000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726437600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726441200}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":5649828074.3351974487,"t":1726444800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726448400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726452000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726455600}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000018,"c":0.0000000019,"v":14442421877.0921058655,"t":1726459200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":10971265415.9214000702,"t":1726462800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":9833155410.9249019623,"t":1726466400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":279641339.7955000401,"t":1726470000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":12670921.0389999989,"t":1726473600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1726477200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":14559413.2038000003,"t":1726480800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1726484400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":397977165.6039999723,"t":1726488000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":11302946.8494000006,"t":1726491600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1726495200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":7814128812.8640995026,"t":1726498800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":8861943.852,"t":1726502400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1726506000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1726509600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1726513200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":10885017401.6111011505,"t":1726516800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1726520400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1726524000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":11453286.8726000004,"t":1726527600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":106797656.9363999963,"t":1726531200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1726534800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1726538400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":11393836.5483999997,"t":1726542000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":9047254.0947999991,"t":1726545600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":24361983715.8754119873,"t":1726549200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":6096521387.5088996887,"t":1726552800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1726556400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1726560000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1726563600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":5369964002.6753005981,"t":1726567200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1726570800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":5825398178.4232006073,"t":1726574400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1726578000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1726581600}
+{"o":0.0000000017,"h":0.0000000019,"l":0.0000000016,"c":0.0000000019,"v":32914359671.922908783,"t":1726585200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":0.0,"t":1726588800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":28553153.0971999988,"t":1726592400}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1726596000}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":0.0,"t":1726599600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":19969795.8990000002,"t":1726603200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1726606800}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":229892572.6283000112,"t":1726610400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":172102724.3817999959,"t":1726614000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1726617600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1726621200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":10797511.1904000007,"t":1726624800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1726628400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1726632000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":344138208.022300005,"t":1726635600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1726639200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1726642800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1726646400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1726650000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":10580881029.4630012512,"t":1726653600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":11081191.6747999992,"t":1726657200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":108979762.7340999991,"t":1726660800}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":0.0,"t":1726664400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":24513073.8568999991,"t":1726668000}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1726671600}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1726675200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1726678800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1726682400}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":16696451770.3508033752,"t":1726686000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1726689600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1726693200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1726696800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1726700400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":10781611.9220000003,"t":1726704000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1726707600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1726711200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1726714800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1726718400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1726722000}
+{"o":0.0000000018,"h":0.000000002,"l":0.0000000017,"c":0.000000002,"v":11628705325.9209041595,"t":1726725600}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":4661499044.2400007248,"t":1726729200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1726732800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1726736400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1726740000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":257397706.9729000032,"t":1726743600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":10549630.7278000005,"t":1726747200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":10549373.8171999995,"t":1726750800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":26050818.4061999992,"t":1726754400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":51880031.7932000011,"t":1726758000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1726761600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":544481351.5585000515,"t":1726765200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":566430070.8997000456,"t":1726768800}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":4750072734.3348999023,"t":1726772400}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1726776000}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":4578121782.8389997482,"t":1726779600}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1726783200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":22253850.1849999987,"t":1726786800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1726790400}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1726794000}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":2682346166.0335006714,"t":1726797600}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":10305569.6855999995,"t":1726801200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1726804800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":14076197.7993999999,"t":1726808400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1726812000}
+{"o":0.0000000018,"h":0.000000002,"l":0.0000000018,"c":0.000000002,"v":490650196.5552998781,"t":1726815600}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":274400933.9086999893,"t":1726819200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726822800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":4696446968.7479019165,"t":1726826400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":985834095.8321999311,"t":1726830000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":556157554.6868000031,"t":1726833600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":867574281.9659999609,"t":1726837200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726840800}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":6996732379.4972000122,"t":1726844400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726848000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726851600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":10091838.2254000008,"t":1726855200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726858800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726862400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726866000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726869600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726873200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726876800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726880400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":12606714.9641999993,"t":1726884000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":13190773.9176000003,"t":1726887600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726891200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":21797038.7754000016,"t":1726894800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726898400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726902000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726905600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726909200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726912800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":513679524.1579999924,"t":1726916400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":306941407.3253999949,"t":1726920000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726923600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726927200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":1339410360.9682002068,"t":1726930800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726934400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726938000}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":4492934634.7236995697,"t":1726941600}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":4391082624.015999794,"t":1726945200}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":9979861.0260000005,"t":1726948800}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":12473099.3831999991,"t":1726952400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":83539223.0810000002,"t":1726956000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1726959600}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":5585947899.9378995895,"t":1726963200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":991456783.2051999569,"t":1726966800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":793697636.8659999371,"t":1726970400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":0.0,"t":1726974000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":525969348.300999999,"t":1726977600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1726981200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1726984800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":14046169.1060000006,"t":1726988400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1726992000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1726995600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":396171560.5166000128,"t":1726999200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":20293611.7503999993,"t":1727002800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1727006400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":7126852.75,"t":1727010000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":60536380.0154000074,"t":1727013600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":116590420.2233999968,"t":1727017200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":5453731015.1706962585,"t":1727020800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":3784193.5468000001,"t":1727024400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":20904346.2928000018,"t":1727028000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1727031600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1727035200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1727038800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":86967109.2939999998,"t":1727042400}
+{"o":0.000000002,"h":0.0000000022,"l":0.000000002,"c":0.0000000021,"v":8430677801.9732036591,"t":1727046000}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1727049600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":15132715.2653999999,"t":1727053200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":558571.7506,"t":1727056800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1727060400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1727064000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":19144708.1774000004,"t":1727067600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1727071200}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1727074800}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":28210866.5454000011,"t":1727078400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1727082000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1727085600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":9573021.6789999995,"t":1727089200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":17633926.8863999993,"t":1727092800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":116306237.6296000034,"t":1727096400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":33311872.7976000011,"t":1727100000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1727103600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":24513073.8568999991,"t":1727107200}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":4482013273.5162963867,"t":1727110800}
+{"o":0.0000000021,"h":0.0000000023,"l":0.0000000021,"c":0.0000000022,"v":11506312376.964302063,"t":1727114400}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":8667918481.3518028259,"t":1727118000}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":249103787.2409999967,"t":1727121600}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":304365779.6096000075,"t":1727125200}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1727128800}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1727132400}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":77939456.9671999961,"t":1727136000}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1727139600}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":11694143.0436000004,"t":1727143200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1727146800}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":0.0,"t":1727150400}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1727154000}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":9006386.3929999992,"t":1727157600}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":21781141.0838000029,"t":1727161200}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1727164800}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":3950317.1321,"t":1727168400}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":12948459.7402999997,"t":1727172000}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":180206296.0116000772,"t":1727175600}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":115218729.8166000247,"t":1727179200}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":94320887.9133000076,"t":1727182800}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000022,"c":0.0000000023,"v":319976035.7799999714,"t":1727186400}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":459992683.25060004,"t":1727190000}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":71455076.1957999915,"t":1727193600}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":55688423.0031000003,"t":1727197200}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":9689051.4529999997,"t":1727200800}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":21542523.2558000013,"t":1727204400}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":1312813248.3473002911,"t":1727208000}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":308198107.4958999753,"t":1727211600}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1727215200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":191585934.8038000166,"t":1727218800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":23667623.0405000001,"t":1727222400}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":2214297506.5709996223,"t":1727226000}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1727229600}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":421862863.7628999949,"t":1727233200}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000024,"v":0.0,"t":1727236800}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000023,"c":0.0000000024,"v":0.0,"t":1727240400}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":0.0,"t":1727244000}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":0.0,"t":1727247600}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":0.0,"t":1727251200}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":0.0,"t":1727254800}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":0.0,"t":1727258400}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1727262000}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000024,"v":0.0,"t":1727265600}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1727269200}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":41714854.1444000006,"t":1727272800}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000024,"v":54301462.2291999981,"t":1727276400}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":73303146.3042000085,"t":1727280000}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000024,"v":0.0,"t":1727283600}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":43028398.5810000002,"t":1727287200}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":1296940400.7997999191,"t":1727290800}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":471456245.4491999745,"t":1727294400}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000022,"c":0.0000000023,"v":10858549124.5052013397,"t":1727298000}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":11579377202.6375999451,"t":1727301600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1727305200}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1727308800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1727312400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1727316000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1727319600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":731591932.9883999825,"t":1727323200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":7570684030.3673000336,"t":1727326800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1727330400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1727334000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1727337600}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":370337494.6222000718,"t":1727341200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":101825389.6865999997,"t":1727344800}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":23542730.1030000001,"t":1727348400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1727352000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1727355600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":140569177.4304000139,"t":1727359200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":92859751.9479999989,"t":1727362800}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":430766720.32099998,"t":1727366400}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":1064018942.8413000107,"t":1727370000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":335066756.0282999873,"t":1727373600}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":4592802.3684,"t":1727377200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":9335716.2809999995,"t":1727380800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":28053203.2415999994,"t":1727384400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1727388000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":82527751.0920999944,"t":1727391600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":9435205.3222000003,"t":1727395200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1727398800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1727402400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1727406000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1727409600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":1116309673.3691999912,"t":1727413200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":825810891.504799962,"t":1727416800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":1936920406.5361998081,"t":1727420400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":321294642.5169999599,"t":1727424000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":785223140.4631999731,"t":1727427600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":1273641918.5529000759,"t":1727431200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":6621906317.6165008545,"t":1727434800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":1450688892.4556000233,"t":1727438400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":27784764.7187999971,"t":1727442000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":39423797.189199999,"t":1727445600}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":70335559.9035000056,"t":1727449200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":145569835.9676000178,"t":1727452800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":9240554.2508000005,"t":1727456400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":464001177.3090000153,"t":1727460000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":702046402.0682001114,"t":1727463600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":255983076.4634000063,"t":1727467200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":102361405.8598000109,"t":1727470800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":111849281.3704999983,"t":1727474400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":224265140.9869999886,"t":1727478000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":71879416.924999997,"t":1727481600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":206111037.0561999977,"t":1727485200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":125467195.1692000031,"t":1727488800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":160596248.8686000109,"t":1727492400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1727496000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1727499600}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":541415831.4994000196,"t":1727503200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":86039384.1157999933,"t":1727506800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":1258652499.0780000687,"t":1727510400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":1883549109.1443994045,"t":1727514000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":112875797.2653999925,"t":1727517600}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":949757775.2357999086,"t":1727521200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":50317292.8563999981,"t":1727524800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":25632860.5196000002,"t":1727528400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":100468611.3211999983,"t":1727532000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1727535600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":54711354.1555999964,"t":1727539200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":52001253.2176000029,"t":1727542800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":13177475.1459999997,"t":1727546400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":35546466.6436000019,"t":1727550000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":311892322.9077998996,"t":1727553600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":33759643.1067999974,"t":1727557200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":28795423.5045999996,"t":1727560800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":81741793.8372000158,"t":1727564400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":742303239.3158000708,"t":1727568000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1727571600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":79199788.7797999978,"t":1727575200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":88231136.2453000098,"t":1727578800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":3263790409.1826000214,"t":1727582400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":6226581.6409999998,"t":1727586000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":4774878058.3638000488,"t":1727589600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":77400568.2634000033,"t":1727593200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":235388613.7800999582,"t":1727596800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":29621886.8999999985,"t":1727600400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1727604000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":5918853.1723999996,"t":1727607600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":148241820.0995000005,"t":1727611200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":4094813.5567000001,"t":1727614800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1727618400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":454699.7615,"t":1727622000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":427651837.9174000025,"t":1727625600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":25906966.0522000007,"t":1727629200}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":40561090.3937999979,"t":1727632800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":9283706.6356000006,"t":1727636400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":87059116.2518000305,"t":1727640000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":55687266.5591999963,"t":1727643600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":226171160.6105999947,"t":1727647200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1727650800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":276866534.5360999703,"t":1727654400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":9380511.2731999997,"t":1727658000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":12753660.7478,"t":1727661600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1727665200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":72255794.2334000021,"t":1727668800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1727672400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":9623496.5636,"t":1727676000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":4519559665.8031005859,"t":1727679600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":288922202.0792999864,"t":1727683200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":1070521350.6541999578,"t":1727686800}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":9876469644.2401046753,"t":1727690400}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":1019536345.1819002628,"t":1727694000}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":24503823.0733000003,"t":1727697600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":639228254.9700000286,"t":1727701200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":9078296.5155999996,"t":1727704800}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":3200843502.6659002304,"t":1727708400}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":643226469.3547999859,"t":1727712000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":784103269.2803999186,"t":1727715600}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":860390919.4709999561,"t":1727719200}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":982305503.2832001448,"t":1727722800}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":309064294.7763999701,"t":1727726400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":699089791.6938000917,"t":1727730000}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":6025267904.9224014282,"t":1727733600}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":92192664.5383999944,"t":1727737200}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":6374042382.2796039581,"t":1727740800}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":46534373.2110000029,"t":1727744400}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":35627825.6345999986,"t":1727748000}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1727751600}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":879537579.0013999939,"t":1727755200}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":5570385213.2309007645,"t":1727758800}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000024,"v":1991286352.116799593,"t":1727762400}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000023,"c":0.0000000024,"v":497248179.6908000112,"t":1727766000}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":422340020.2383999825,"t":1727769600}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000024,"v":1896940455.8494000435,"t":1727773200}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":6229725353.6531028748,"t":1727776800}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":578345666.7899999619,"t":1727780400}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":1649838484.4876000881,"t":1727784000}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000023,"c":0.0000000024,"v":687967303.2339999676,"t":1727787600}
+{"o":0.0000000024,"h":0.0000000025,"l":0.0000000023,"c":0.0000000024,"v":2698693276.3358988762,"t":1727791200}
+{"o":0.0000000024,"h":0.0000000025,"l":0.0000000023,"c":0.0000000024,"v":1406993737.4948003292,"t":1727794800}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000023,"c":0.0000000024,"v":63794243.6142000034,"t":1727798400}
+{"o":0.0000000024,"h":0.0000000025,"l":0.0000000023,"c":0.0000000024,"v":2612250575.5639996529,"t":1727802000}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":158834158.4631000161,"t":1727805600}
+{"o":0.0000000024,"h":0.0000000025,"l":0.0000000024,"c":0.0000000024,"v":132128996.0188000202,"t":1727809200}
+{"o":0.0000000024,"h":0.0000000025,"l":0.0000000024,"c":0.0000000025,"v":0.0,"t":1727812800}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000023,"c":0.0000000024,"v":15781362.7058000006,"t":1727816400}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000023,"c":0.0000000024,"v":4397841093.7267999649,"t":1727820000}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":8543352.9648000002,"t":1727823600}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":18817984.678199999,"t":1727827200}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1727830800}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":8584365.8763999995,"t":1727834400}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1727838000}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1727841600}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1727845200}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1727848800}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000024,"v":4212126611.8698997498,"t":1727852400}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000023,"c":0.0000000024,"v":2982682412.6445002556,"t":1727856000}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":19703053.9565000013,"t":1727859600}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":47822565.9187999964,"t":1727863200}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":6117000586.6492996216,"t":1727866800}
+{"o":0.0000000024,"h":0.0000000025,"l":0.0000000024,"c":0.0000000024,"v":310218477.2774000168,"t":1727870400}
+{"o":0.0000000024,"h":0.0000000025,"l":0.0000000023,"c":0.0000000024,"v":7546142376.6356010437,"t":1727874000}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":0.0,"t":1727877600}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":16702477.7772000004,"t":1727881200}
+{"o":0.0000000024,"h":0.0000000025,"l":0.0000000024,"c":0.0000000024,"v":78177318.9863000065,"t":1727884800}
+{"o":0.0000000024,"h":0.0000000025,"l":0.0000000024,"c":0.0000000024,"v":135088744.9694000185,"t":1727888400}
+{"o":0.0000000024,"h":0.0000000025,"l":0.0000000024,"c":0.0000000024,"v":1209538539.0507998466,"t":1727892000}
+{"o":0.0000000024,"h":0.0000000026,"l":0.0000000024,"c":0.0000000024,"v":290376996.1311999559,"t":1727895600}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":0.0,"t":1727899200}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":66392374.7311999947,"t":1727902800}
+{"o":0.0000000024,"h":0.0000000025,"l":0.0000000024,"c":0.0000000024,"v":1229755555.7876999378,"t":1727906400}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":0.0,"t":1727910000}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":16634016.432599999,"t":1727913600}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":10563015.3873999994,"t":1727917200}
+{"o":0.0000000024,"h":0.0000000025,"l":0.0000000024,"c":0.0000000025,"v":6505179931.480597496,"t":1727920800}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000025,"c":0.0000000025,"v":0.0,"t":1727924400}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000025,"c":0.0000000025,"v":1187777168.6818003654,"t":1727928000}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000024,"c":0.0000000025,"v":21816721.4037999995,"t":1727931600}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000025,"c":0.0000000025,"v":45981470.0256000012,"t":1727935200}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000025,"c":0.0000000025,"v":9327502.9702000003,"t":1727938800}
+{"o":0.0000000025,"h":0.0000000026,"l":0.0000000024,"c":0.0000000025,"v":15005484.5935999993,"t":1727942400}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000024,"c":0.0000000024,"v":444249611.7430000305,"t":1727946000}
+{"o":0.0000000024,"h":0.0000000025,"l":0.0000000024,"c":0.0000000025,"v":24160173.6177000031,"t":1727949600}
+{"o":0.0000000025,"h":0.0000000026,"l":0.0000000025,"c":0.0000000025,"v":6849915743.5043001175,"t":1727953200}
+{"o":0.0000000025,"h":0.0000000026,"l":0.0000000025,"c":0.0000000025,"v":600663745.4092999697,"t":1727956800}
+{"o":0.0000000025,"h":0.0000000026,"l":0.0000000025,"c":0.0000000025,"v":400000000.0,"t":1727960400}
+{"o":0.0000000025,"h":0.0000000026,"l":0.0000000025,"c":0.0000000025,"v":31788404.1898000017,"t":1727964000}
+{"o":0.0000000025,"h":0.0000000026,"l":0.0000000025,"c":0.0000000025,"v":939145841.4976000786,"t":1727967600}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000025,"c":0.0000000025,"v":872608426.1530001163,"t":1727971200}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000025,"c":0.0000000025,"v":5808107.4664000003,"t":1727974800}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000025,"c":0.0000000025,"v":58965799.6557999998,"t":1727978400}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000025,"c":0.0000000025,"v":22531108.628800001,"t":1727982000}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000025,"c":0.0000000025,"v":87299720.3275000006,"t":1727985600}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000025,"c":0.0000000025,"v":9604841.7657999992,"t":1727989200}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000025,"c":0.0000000025,"v":54564750.7725999951,"t":1727992800}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000025,"c":0.0000000025,"v":0.0,"t":1727996400}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000025,"c":0.0000000025,"v":0.0,"t":1728000000}
+{"o":0.0000000025,"h":0.0000000026,"l":0.0000000025,"c":0.0000000025,"v":41667690.8265999928,"t":1728003600}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000025,"c":0.0000000025,"v":18201592.8465999998,"t":1728007200}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000025,"c":0.0000000025,"v":15989520.0874000005,"t":1728010800}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000025,"c":0.0000000025,"v":0.0,"t":1728014400}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000025,"c":0.0000000025,"v":0.0,"t":1728018000}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000025,"c":0.0000000025,"v":0.0,"t":1728021600}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000025,"c":0.0000000025,"v":0.0,"t":1728025200}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000025,"c":0.0000000025,"v":65807989.1268000007,"t":1728028800}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000025,"c":0.0000000025,"v":0.0,"t":1728032400}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000025,"c":0.0000000025,"v":0.0,"t":1728036000}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000025,"c":0.0000000025,"v":0.0,"t":1728039600}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000025,"c":0.0000000025,"v":6415468.0334000001,"t":1728043200}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000025,"c":0.0000000025,"v":88263119.3184000105,"t":1728046800}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000025,"c":0.0000000025,"v":47689388.1370000094,"t":1728050400}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000024,"c":0.0000000024,"v":34551765.0645999983,"t":1728054000}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":0.0,"t":1728057600}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":0.0,"t":1728061200}
+{"o":0.0000000024,"h":0.0000000026,"l":0.0000000024,"c":0.0000000025,"v":6317987.0323999999,"t":1728064800}
+{"o":0.0000000025,"h":0.0000000026,"l":0.0000000025,"c":0.0000000025,"v":71796487.8838,"t":1728068400}
+{"o":0.0000000025,"h":0.0000000026,"l":0.0000000025,"c":0.0000000025,"v":208877437.7703999281,"t":1728072000}
+{"o":0.0000000025,"h":0.0000000026,"l":0.0000000025,"c":0.0000000025,"v":811748892.9930998087,"t":1728075600}
+{"o":0.0000000025,"h":0.0000000026,"l":0.0000000025,"c":0.0000000026,"v":996266071.2613999844,"t":1728079200}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":0.0,"t":1728082800}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000025,"c":0.0000000025,"v":0.0,"t":1728086400}
+{"o":0.0000000025,"h":0.0000000026,"l":0.0000000025,"c":0.0000000026,"v":0.0,"t":1728090000}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000025,"c":0.0000000026,"v":0.0,"t":1728093600}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":8190359.6239999998,"t":1728097200}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":6352005.1836000001,"t":1728100800}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000025,"c":0.0000000025,"v":14870343.8068000004,"t":1728104400}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000025,"c":0.0000000025,"v":136434747.4235999882,"t":1728108000}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000025,"c":0.0000000025,"v":171641760.7828999758,"t":1728111600}
+{"o":0.0000000025,"h":0.0000000026,"l":0.0000000025,"c":0.0000000026,"v":152167221.5545999706,"t":1728115200}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000025,"c":0.0000000025,"v":6254362.0323999999,"t":1728118800}
+{"o":0.0000000025,"h":0.0000000026,"l":0.0000000025,"c":0.0000000026,"v":41367812.8473999947,"t":1728122400}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":24558537.7619999982,"t":1728126000}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000025,"c":0.0000000026,"v":75499835.5040999949,"t":1728129600}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":0.0,"t":1728133200}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":23155990.0942000002,"t":1728136800}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":0.0,"t":1728140400}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":0.0,"t":1728144000}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":0.0,"t":1728147600}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":0.0,"t":1728151200}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":30357437.1409999952,"t":1728154800}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":9664823.9223999996,"t":1728158400}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":24189982.1248000003,"t":1728162000}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":57783586.4775999933,"t":1728165600}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":0.0,"t":1728169200}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":0.0,"t":1728172800}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":0.0,"t":1728176400}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":0.0,"t":1728180000}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":0.0,"t":1728183600}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":0.0,"t":1728187200}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":0.0,"t":1728190800}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":0.0,"t":1728194400}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":0.0,"t":1728198000}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":0.0,"t":1728201600}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000025,"c":0.0000000026,"v":0.0,"t":1728205200}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000025,"c":0.0000000025,"v":61578532.8534000069,"t":1728208800}
+{"o":0.0000000025,"h":0.0000000026,"l":0.0000000025,"c":0.0000000025,"v":48026512.7589999884,"t":1728212400}
+{"o":0.0000000025,"h":0.0000000026,"l":0.0000000025,"c":0.0000000025,"v":30380513.7710000016,"t":1728216000}
+{"o":0.0000000025,"h":0.0000000026,"l":0.0000000025,"c":0.0000000026,"v":42633688.0310000032,"t":1728219600}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000025,"c":0.0000000026,"v":2292376594.8980002403,"t":1728223200}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000025,"c":0.0000000026,"v":989646733.7014001608,"t":1728226800}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":1236323043.7837998867,"t":1728230400}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":0.0,"t":1728234000}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":31545373.753200002,"t":1728237600}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000026,"c":0.0000000026,"v":19871553.6636999995,"t":1728241200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":99006759.8193999827,"t":1721044800}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":118463653.8076000065,"t":1721048400}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":179788438.6736000478,"t":1721052000}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":156840068.3039999902,"t":1721055600}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":3643806764.7709999084,"t":1721059200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":66552710.3295999914,"t":1721062800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":420740487.687799871,"t":1721066400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":605615652.4809999466,"t":1721070000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":684305985.6620000601,"t":1721073600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":1303050958.1401998997,"t":1721077200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":1196924900.2089998722,"t":1721080800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":9872346761.0604019165,"t":1721084400}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":609603560.9973999262,"t":1721088000}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":1277312898.3440010548,"t":1721091600}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":99719065.5043999851,"t":1721095200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":221956822.5141999722,"t":1721098800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":236004083.2671999931,"t":1721102400}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":358511385.2437999845,"t":1721106000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":126413776.7005999684,"t":1721109600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":179684652.9558000267,"t":1721113200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":260530337.301600039,"t":1721116800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":128721493.3407999873,"t":1721120400}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":4650373678.6979007721,"t":1721124000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":207710883.1518000066,"t":1721127600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":186487322.6295000017,"t":1721131200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":164640478.8361999691,"t":1721134800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1721138400}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":476966407.2567998171,"t":1721142000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":643218654.4287999868,"t":1721145600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":1192641185.7235999107,"t":1721149200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":7555501895.5692033768,"t":1721152800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":135362006.939800024,"t":1721156400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":89628444.7071999907,"t":1721160000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":217394188.1391000152,"t":1721163600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":155119950.5200000107,"t":1721167200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":67292605.4386000037,"t":1721170800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":74614111.0621999949,"t":1721174400}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":262215254.877700001,"t":1721178000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":65274882.4148000032,"t":1721181600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":147682763.9440000355,"t":1721185200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":240604895.5145000219,"t":1721188800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1721192400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":67443804.5292000026,"t":1721196000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":6111705.1198000005,"t":1721199600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":123889381.5139999837,"t":1721203200}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":139858811.1696000099,"t":1721206800}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":28102547.8918000013,"t":1721210400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":261085965.9613999724,"t":1721214000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":16280369.3457999993,"t":1721217600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":51589648.1878000051,"t":1721221200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":27364007.5336000025,"t":1721224800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":410569713.5007998943,"t":1721228400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":46776784.1342000067,"t":1721232000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":33903779.9981999993,"t":1721235600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":109000824.7663999796,"t":1721239200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":111421477.8532000035,"t":1721242800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":41494852.7479999959,"t":1721246400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":205072890.6996000111,"t":1721250000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":158125936.1252000332,"t":1721253600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":84304085.3998000026,"t":1721257200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":108317209.0996000171,"t":1721260800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":64759254.0664000064,"t":1721264400}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":257655463.0024000108,"t":1721268000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":126755406.1951999962,"t":1721271600}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":48410924.5342000052,"t":1721275200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":271261483.1457999945,"t":1721278800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1721282400}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":125711197.2625999898,"t":1721286000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":353338569.844900012,"t":1721289600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":79099492.5210999995,"t":1721293200}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":1941025896.6233000755,"t":1721296800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":165173362.909799993,"t":1721300400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":560994643.3329001665,"t":1721304000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":149991422.4640000165,"t":1721307600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":2470018830.3562011719,"t":1721311200}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":1715011859.4234004021,"t":1721314800}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":1117085810.7794001102,"t":1721318400}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":158916783.709800005,"t":1721322000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":0.0,"t":1721325600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":80009759.2052000016,"t":1721329200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":152830788.2042000592,"t":1721332800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":270804586.231400013,"t":1721336400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":51274326.450000003,"t":1721340000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":29543373.1572000012,"t":1721343600}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":179589925.6696000099,"t":1721347200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":77225029.1225999892,"t":1721350800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":90613715.6323999912,"t":1721354400}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":5434021688.8892993927,"t":1721358000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":46877438.2551999986,"t":1721361600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":246052809.4639999866,"t":1721365200}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":287487682.1114000082,"t":1721368800}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":149786442.3733999729,"t":1721372400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":1966515049.1654996872,"t":1721376000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":1236774678.5630009174,"t":1721379600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":5310281334.3571996689,"t":1721383200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":372542994.152799964,"t":1721386800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":110126486.772999987,"t":1721390400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":14105388.7992000002,"t":1721394000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":15048530335.2656974792,"t":1721397600}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":532227464.8072000742,"t":1721401200}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":616976685.1483999491,"t":1721404800}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":262740749.0007999837,"t":1721408400}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":86401593.5802000016,"t":1721412000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":53629009.9423999935,"t":1721415600}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":98638263.0638000071,"t":1721419200}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":141706913.407400012,"t":1721422800}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":1136861549.3989999294,"t":1721426400}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":842471177.4006001949,"t":1721430000}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":791856384.3510000706,"t":1721433600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":122844327.5743999928,"t":1721437200}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":912375909.6040000916,"t":1721440800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":577701215.1476000547,"t":1721444400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":3939394653.1711006165,"t":1721448000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":2615258128.6511998177,"t":1721451600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":33513918.5804000013,"t":1721455200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":8807155359.4237976074,"t":1721458800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":1056188361.6995999813,"t":1721462400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":7257920392.0251998901,"t":1721466000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":327059507.7447999716,"t":1721469600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":126919675.9950000048,"t":1721473200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":619565450.0844000578,"t":1721476800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":88201784.064199999,"t":1721480400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":245544041.3493999839,"t":1721484000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":1840361983.0951998234,"t":1721487600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":427653413.9329999685,"t":1721491200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":162851797.8295000196,"t":1721494800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":90362109.9467999786,"t":1721498400}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":225223360.2166000009,"t":1721502000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":16043847.443,"t":1721505600}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":6222159525.3840026855,"t":1721509200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":288211799.0185999274,"t":1721512800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":582013340.6503999233,"t":1721516400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":429907961.0653999448,"t":1721520000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":2306478294.2621998787,"t":1721523600}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":10569752612.4740028381,"t":1721527200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":782093519.7997999191,"t":1721530800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":12711390301.03490448,"t":1721534400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":2816448704.2167987823,"t":1721538000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":605191763.7834000587,"t":1721541600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":139328941.9973999858,"t":1721545200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":1007285248.6902003288,"t":1721548800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":35324247.1878999993,"t":1721552400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":339769656.0555000901,"t":1721556000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":85686641.1673000008,"t":1721559600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":1324084370.2630002499,"t":1721563200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":86204307.0983999968,"t":1721566800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":9731184848.7110977173,"t":1721570400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":776175651.1167999506,"t":1721574000}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":1994245465.1200003624,"t":1721577600}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":14542223066.1344966888,"t":1721581200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":1725521317.5767993927,"t":1721584800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":104604162.4364000112,"t":1721588400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":807031561.133800149,"t":1721592000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":16174927383.8590011597,"t":1721595600}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":1667018264.7207996845,"t":1721599200}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":38447099.5024000034,"t":1721602800}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":2387550971.8886003494,"t":1721606400}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":464720343.5599000454,"t":1721610000}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":1337655224.3658003807,"t":1721613600}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":55603460.2751999944,"t":1721617200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":76547820.7134000063,"t":1721620800}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":7913607317.264799118,"t":1721624400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":1333318110.3768000603,"t":1721628000}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":328409056.3946000338,"t":1721631600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":493490088.681400001,"t":1721635200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":1013508601.5075998306,"t":1721638800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":4720192668.8456993103,"t":1721642400}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":6298500744.2979011536,"t":1721646000}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":552173604.682700038,"t":1721649600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":386159675.9988000393,"t":1721653200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":291638355.2664000392,"t":1721656800}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":2156177777.3791999817,"t":1721660400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":792560818.0293998718,"t":1721664000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":48815250.7895999923,"t":1721667600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":69801999.6367999911,"t":1721671200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":749184257.8834000826,"t":1721674800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":149671531.0693999529,"t":1721678400}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":755374015.0597999096,"t":1721682000}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":422717674.6208000183,"t":1721685600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":638766063.0334000587,"t":1721689200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1721692800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":1041813890.9146000147,"t":1721696400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":1058476355.3302000761,"t":1721700000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":93674949.827000007,"t":1721703600}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":14031811.0008000005,"t":1721707200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":42068436.1002000049,"t":1721710800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":11158825.8063999992,"t":1721714400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":6000333222.9773006439,"t":1721718000}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":2791870560.2086997032,"t":1721721600}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":324596750.0490000248,"t":1721725200}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":573946181.4240000248,"t":1721728800}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":4390380305.2576980591,"t":1721732400}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":22712237.5335999988,"t":1721736000}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":1798341849.0412008762,"t":1721739600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":564177047.3837999105,"t":1721743200}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":77132118.8915999979,"t":1721746800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":831311276.2565996647,"t":1721750400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":704613935.7064000368,"t":1721754000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":27759071.7476000004,"t":1721757600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":1187529136.3980000019,"t":1721761200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":4519524278.5190000534,"t":1721764800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":4350547388.115899086,"t":1721768400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":995945131.3680000305,"t":1721772000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":65000166.2822000012,"t":1721775600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":934429443.3053998947,"t":1721779200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":513901038.6355999708,"t":1721782800}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":16917803341.7565994263,"t":1721786400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":320644078.2486000061,"t":1721790000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":188158691.706400007,"t":1721793600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":189224854.9281999469,"t":1721797200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":988801387.3913997412,"t":1721800800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":1291577451.6308000088,"t":1721804400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":1285226744.3597002029,"t":1721808000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":285836813.7566000223,"t":1721811600}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":13291191011.7790050507,"t":1721815200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":945986654.6816002131,"t":1721818800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":1327810108.2403001785,"t":1721822400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":805861960.2005001307,"t":1721826000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":4796018120.457698822,"t":1721829600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":10290523748.8643016815,"t":1721833200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":4035724798.8999977112,"t":1721836800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":1720218739.8851997852,"t":1721840400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":14664900.6217999998,"t":1721844000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":291932679.5638000369,"t":1721847600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":89517052.0946999937,"t":1721851200}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":92468627.3960999995,"t":1721854800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":13824848272.5183048248,"t":1721858400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":170613003.0557999909,"t":1721862000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":25730135.696800001,"t":1721865600}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000015,"c":0.0000000016,"v":710499563.1764000654,"t":1721869200}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":308053516.3113999963,"t":1721872800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":30218626.182599999,"t":1721876400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":112522553.4673999846,"t":1721880000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":7208835.1541999998,"t":1721883600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1721887200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":295025371.1077999473,"t":1721890800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":1122426064.0948996544,"t":1721894400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":563011343.8763998747,"t":1721898000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":145307154.6958000064,"t":1721901600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":45093694.6838000044,"t":1721905200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":2063916475.7619993687,"t":1721908800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":8141689211.867600441,"t":1721912400}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":2003409013.773999691,"t":1721916000}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":1965667386.3043999672,"t":1721919600}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":2590549535.928601265,"t":1721923200}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":620693783.2707999945,"t":1721926800}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":219837479.0505999625,"t":1721930400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":88244263.8090000004,"t":1721934000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000014,"c":0.0000000015,"v":14850301979.4070014954,"t":1721937600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":4261624977.5136003494,"t":1721941200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":688981311.3555998802,"t":1721944800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":408681101.622400105,"t":1721948400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":195567737.7118000388,"t":1721952000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":31207118.8963999972,"t":1721955600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":246868218.6504000127,"t":1721959200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":77512866.7768000066,"t":1721962800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":158760554.0961999595,"t":1721966400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":15575112.5405999999,"t":1721970000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":707533310.0013999939,"t":1721973600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":198936261.3563999832,"t":1721977200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":441008660.163599968,"t":1721980800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":720016831.0658000708,"t":1721984400}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":3216713279.5578017235,"t":1721988000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":253301963.3500000238,"t":1721991600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":30554759.7136000022,"t":1721995200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":130690081.0810000002,"t":1721998800}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":15034691.9298,"t":1722002400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":381626010.720400095,"t":1722006000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":1150651742.8460001945,"t":1722009600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":316635930.5866000652,"t":1722013200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":1489886815.2783000469,"t":1722016800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":256196735.6116000414,"t":1722020400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":819080348.5464001894,"t":1722024000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":212813194.9386000633,"t":1722027600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":11018628.0984000005,"t":1722031200}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":2506549883.2704992294,"t":1722034800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":2634919834.2273993492,"t":1722038400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":1131036143.7428998947,"t":1722042000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":467531369.0980000496,"t":1722045600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":230423276.9538000226,"t":1722049200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":42983631.190200001,"t":1722052800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":1515475714.7737998962,"t":1722056400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":126179244.5375999808,"t":1722060000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":700372560.0614000559,"t":1722063600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":1126190516.3267998695,"t":1722067200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":437083801.5243998766,"t":1722070800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":432588122.796599865,"t":1722074400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":212323214.9210000336,"t":1722078000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":49596668.0473999977,"t":1722081600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":1168740076.2694001198,"t":1722085200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":487730573.90260005,"t":1722088800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":1756069085.5804002285,"t":1722092400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":2282096150.551199913,"t":1722096000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":311465969.6755999327,"t":1722099600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":12197446811.0655956268,"t":1722103200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":139713641.8713999987,"t":1722106800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":40258557.5245999992,"t":1722110400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":42833140.9135999978,"t":1722114000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":29646663.9683999941,"t":1722117600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":57583924.0835999995,"t":1722121200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":1037020788.4712001085,"t":1722124800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":13512079.5197999999,"t":1722128400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1722132000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1722135600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":85326615.9017999917,"t":1722139200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":1677474097.1216001511,"t":1722142800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":101935176.5892000049,"t":1722146400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":1393060689.0817995071,"t":1722150000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":0.0,"t":1722153600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":228808667.2069000006,"t":1722157200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":102801252.0031999946,"t":1722160800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":179227338250.3407897949,"t":1722164400}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":83689983104.9703521729,"t":1722168000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":47470228006.0237503052,"t":1722171600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":24582063242.0318984985,"t":1722175200}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":14420801855.4608078003,"t":1722178800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":9085382060.2884025574,"t":1722182400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":5551699331.2588005066,"t":1722186000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":2839918200.1028995514,"t":1722189600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":1501480974.5050997734,"t":1722193200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":12034700.0393000022,"t":1722196800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":486494492.0620000958,"t":1722200400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":990354213.6268000603,"t":1722204000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1722207600}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":490829896.812699914,"t":1722211200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":180707529.7976999879,"t":1722214800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1722218400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1722222000}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":688472026.1490000486,"t":1722225600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":14321575.7427999992,"t":1722229200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":18991294.5359999985,"t":1722232800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1722236400}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":10855638712.1216964722,"t":1722240000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":681966760.7711998224,"t":1722243600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":187248590.4656000137,"t":1722247200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":167491032.1622000039,"t":1722250800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":92774717.0670000017,"t":1722254400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1722258000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":9016170.4956,"t":1722261600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":88304389.7339999974,"t":1722265200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":664794398.700799942,"t":1722268800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":130549585.9744000137,"t":1722272400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1722276000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":316465825.9478000402,"t":1722279600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":8663040805.3788986206,"t":1722283200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1722286800}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":7373529108.0949993134,"t":1722290400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":13585979.8814000003,"t":1722294000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":9776315.0817999989,"t":1722297600}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":1502922.4879999999,"t":1722301200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":157794011.6629999876,"t":1722304800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":206034392.0151999891,"t":1722308400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1722312000}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":68830182.2886999995,"t":1722315600}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":115463051.4810000062,"t":1722319200}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":827864090.7267999649,"t":1722322800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":333380388.4248000383,"t":1722326400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":354106869.4727999568,"t":1722330000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1722333600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":131180202.8335999846,"t":1722337200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":25688787.2545999996,"t":1722340800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1722344400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":818505945.1778001785,"t":1722348000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":407492348.7832000256,"t":1722351600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1722355200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1722358800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":229505421.6509999633,"t":1722362400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":279327236.5132000446,"t":1722366000}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":113722297.7159999907,"t":1722369600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":6128202907.8274011612,"t":1722373200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1722376800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":7966482.8666000003,"t":1722380400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1722384000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":15980569.9353999998,"t":1722387600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1722391200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1722394800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1722398400}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":734197028.9924001694,"t":1722402000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":180983778.6434000134,"t":1722405600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":6792170.5806,"t":1722409200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":8066353.7721999995,"t":1722412800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":177594064.8079999983,"t":1722416400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":23758418.8440000005,"t":1722420000}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":73206999.8041999936,"t":1722423600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":6724432379.472401619,"t":1722427200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":5914883648.5602016449,"t":1722430800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1722434400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":62744606.7364000008,"t":1722438000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":367944660.2491999865,"t":1722441600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1722445200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":16151648.2566,"t":1722448800}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":94462850.2129999995,"t":1722452400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":164687130.3083999753,"t":1722456000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1722459600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":7709833.8062000005,"t":1722463200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":148272231.5319999754,"t":1722466800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":238712151.4082000256,"t":1722470400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":34309407.3170000017,"t":1722474000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":179852663.8140000105,"t":1722477600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":63709741.7692000121,"t":1722481200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1722484800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1722488400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":157008256.4606000185,"t":1722492000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":84114344.3030000031,"t":1722495600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1722499200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":773486742.9175999165,"t":1722502800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":218726141.9028000236,"t":1722506400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":156793970.0080000162,"t":1722510000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":67624929.8693999946,"t":1722513600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":372540457.3360000849,"t":1722517200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":518661828.6399999261,"t":1722520800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":407724207.5360000134,"t":1722524400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":828038271.4183998108,"t":1722528000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":145615635.0582000017,"t":1722531600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":64405827.0296000019,"t":1722535200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":89354318.8136000037,"t":1722538800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":21014930.4131999984,"t":1722542400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":626152944.0642998219,"t":1722546000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":66330754.0095999986,"t":1722549600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":313083379.8036000133,"t":1722553200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1722556800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":66607833.6316,"t":1722560400}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":0.0,"t":1722564000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":336700250.7266000509,"t":1722567600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":66203438.5091999993,"t":1722571200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1722574800}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":82519263.0960000008,"t":1722578400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1722582000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1722585600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1722589200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":243740140.9546000063,"t":1722592800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":724723548.1478998661,"t":1722596400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":439128480.8884000182,"t":1722600000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":350517546.1846000552,"t":1722603600}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":92283609.8784000129,"t":1722607200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":65650764.1657999977,"t":1722610800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":395137007.9030998349,"t":1722614400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":365750812.9437999129,"t":1722618000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":1430810713.9065999985,"t":1722621600}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":8306288475.3474006653,"t":1722625200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":82519263.0960000008,"t":1722628800}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":622112852.8085999489,"t":1722632400}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":12170284494.5463905334,"t":1722636000}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":7402773656.1345939636,"t":1722639600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":1727027990.0946006775,"t":1722643200}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":876147629.6932008266,"t":1722646800}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":1469745416.6772997379,"t":1722650400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":902699253.7661999464,"t":1722654000}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":594464437.6449998617,"t":1722657600}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":318833643.1507999897,"t":1722661200}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":485498182.1909000278,"t":1722664800}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":774689383.0056000948,"t":1722668400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":785703657.4855997562,"t":1722672000}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000015,"c":0.0000000016,"v":5544232311.722401619,"t":1722675600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":105722113.55779998,"t":1722679200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":7679083834.2054977417,"t":1722682800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":346086311.5338001251,"t":1722686400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":28078935760.1499023438,"t":1722690000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":526144852.0289998651,"t":1722693600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":525034904.0667998195,"t":1722697200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":86472747.8761999905,"t":1722700800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":377108667.882999897,"t":1722704400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":302245135.263199985,"t":1722708000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":140590026.0435000062,"t":1722711600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":1538962093.2111992836,"t":1722715200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":383838079.141599834,"t":1722718800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":70236098.3443999887,"t":1722722400}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000013,"c":0.0000000015,"v":14362455047.3599052429,"t":1722726000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":323587387.9143999815,"t":1722729600}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":511364549.8255999088,"t":1722733200}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":43975609.179399997,"t":1722736800}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":44553439.8769999892,"t":1722740400}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":637698510.8492000103,"t":1722744000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":45448533.3995999992,"t":1722747600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":245929604.6988000274,"t":1722751200}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":9038898065.7336978912,"t":1722754800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":41651512.443599999,"t":1722758400}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000014,"c":0.0000000015,"v":10832836298.6369991302,"t":1722762000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":259248913.0345999599,"t":1722765600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":240292208.9981000125,"t":1722769200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":104892086.4996000081,"t":1722772800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":34228328.7741999999,"t":1722776400}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":5062122351.7280979156,"t":1722780000}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":1955323749.6269004345,"t":1722783600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":3873027210.7988004684,"t":1722787200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":11916885182.3598022461,"t":1722790800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000013,"c":0.0000000013,"v":27865421731.6156005859,"t":1722794400}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":46821632.6291999966,"t":1722798000}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":88530612.7516000122,"t":1722801600}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":945654636.461599946,"t":1722805200}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1722808800}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":7057834487.3115005493,"t":1722812400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":101589983.9138999879,"t":1722816000}
+{"o":0.0000000014,"h":0.0000000016,"l":0.0000000013,"c":0.0000000013,"v":1589957485.1719994545,"t":1722819600}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":185985116.8984000087,"t":1722823200}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":756207259.1745998859,"t":1722826800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":2247795705.3536996841,"t":1722830400}
+{"o":0.0000000013,"h":0.0000000015,"l":0.0000000013,"c":0.0000000014,"v":2184202146.4474000931,"t":1722834000}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000013,"c":0.0000000014,"v":15770445581.9239006042,"t":1722837600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":22330434405.664100647,"t":1722841200}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":13030964239.7604045868,"t":1722844800}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":18835095599.4234008789,"t":1722848400}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000014,"c":0.0000000015,"v":10399537753.4766998291,"t":1722852000}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000014,"c":0.0000000015,"v":154939144.8085999787,"t":1722855600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000013,"c":0.0000000014,"v":22535842768.0033912659,"t":1722859200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":3252495222.4317998886,"t":1722862800}
+{"o":0.0000000013,"h":0.0000000015,"l":0.0000000012,"c":0.0000000014,"v":4360756325.6686992645,"t":1722866400}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":57838105.8114000037,"t":1722870000}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":404387662.2472001314,"t":1722873600}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000013,"c":0.0000000014,"v":11836031936.3629055023,"t":1722877200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":1071881288.2926000357,"t":1722880800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":1294763720.1679005623,"t":1722884400}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":13569532893.5011997223,"t":1722888000}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":118061447.0390000045,"t":1722891600}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":969602316.4993000031,"t":1722895200}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1722898800}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":5444463677.7882032394,"t":1722902400}
+{"o":0.0000000013,"h":0.0000000016,"l":0.0000000013,"c":0.0000000015,"v":66834575061.6126861572,"t":1722906000}
+{"o":0.0000000015,"h":0.0000000017,"l":0.0000000015,"c":0.0000000017,"v":19730706934.9478988647,"t":1722909600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":310098818.7070000172,"t":1722913200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1722916800}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":776930408.1585998535,"t":1722920400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":0.0,"t":1722924000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":25240275.0289999992,"t":1722927600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":442200009.7895001769,"t":1722931200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":14972134811.0560035706,"t":1722934800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":19251928599.762802124,"t":1722938400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":407452994.5952999592,"t":1722942000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":63411730.9087999985,"t":1722945600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":633294489.1978000402,"t":1722949200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":13400270289.5330963135,"t":1722952800}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":1601991599.5216004848,"t":1722956400}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":12025930346.8271980286,"t":1722960000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":139540698.2060000002,"t":1722963600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":7064395650.9532022476,"t":1722967200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":8775607323.7290019989,"t":1722970800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":1520024696.27760005,"t":1722974400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":327138819.6949999332,"t":1722978000}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":1457900759.2910001278,"t":1722981600}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":1008072381.4552001953,"t":1722985200}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":563622790.1241999865,"t":1722988800}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1722992400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":163902102.6777999997,"t":1722996000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":19020198.0175999999,"t":1722999600}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000014,"c":0.0000000015,"v":7220922943.9890995026,"t":1723003200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":247789100.5279999971,"t":1723006800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":214867154.507799983,"t":1723010400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1723014000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1723017600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":81386651.8616000265,"t":1723021200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1723024800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":209637676.2766000032,"t":1723028400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":6593341264.0841007233,"t":1723032000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":30016995.7719999999,"t":1723035600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":837139042.0931999683,"t":1723039200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":14082950.2148000002,"t":1723042800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1723046400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1723050000}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":91990756.560800001,"t":1723053600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1723057200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":298171033.2756000757,"t":1723060800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":475360378.1704000235,"t":1723064400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":78905385.8464000076,"t":1723068000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1723071600}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1723075200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":218145875.222600013,"t":1723078800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":33474570.0214000009,"t":1723082400}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":19448210.8233999982,"t":1723086000}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":27772242.2047000006,"t":1723089600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":147887317.2814999819,"t":1723093200}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":70407258.6586000025,"t":1723096800}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":31231315.9645999968,"t":1723100400}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1723104000}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":14104122.102,"t":1723107600}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":202645996.4555999935,"t":1723111200}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":105331182.8354000151,"t":1723114800}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":281952718.1704000235,"t":1723118400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":141215172.9919999838,"t":1723122000}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":270404528.5076000094,"t":1723125600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":736882901.358399868,"t":1723129200}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":9892923424.2792034149,"t":1723132800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":10709305002.0506019592,"t":1723136400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":336231526.8327999711,"t":1723140000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":7135490220.2627983093,"t":1723143600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":4023934.2231999999,"t":1723147200}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":1644772513.8501005173,"t":1723150800}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":279440623.6458999515,"t":1723154400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1723158000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":236836158.4444000125,"t":1723161600}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":87617127.7820000052,"t":1723165200}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":424247249.2751998901,"t":1723168800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":535569492.8799999952,"t":1723172400}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":996650064.8491997719,"t":1723176000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":218882787.7296000123,"t":1723179600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":176533089.315599978,"t":1723183200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":28658437.6440000013,"t":1723186800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1723190400}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":1143755381.5119998455,"t":1723194000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":360673405.6668000221,"t":1723197600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000014,"c":0.0000000015,"v":13169168998.3726997375,"t":1723201200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":13994198.5752000008,"t":1723204800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":263040077.8299999833,"t":1723208400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":0.0,"t":1723212000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":5425393453.4282999039,"t":1723215600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":8777784881.1068019867,"t":1723219200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1723222800}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":53560819.3909999952,"t":1723226400}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":131164822.4405999929,"t":1723230000}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":3898391405.7265000343,"t":1723233600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":229288351.8765999675,"t":1723237200}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":155263610.6527999938,"t":1723240800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":0.0,"t":1723244400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":46705583.0700000003,"t":1723248000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":123756606.6338,"t":1723251600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":26005438.4237999991,"t":1723255200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":6983732.2170000002,"t":1723258800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1723262400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1723266000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1723269600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1723273200}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":0.0,"t":1723276800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":0.0,"t":1723280400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":256132817.9893999994,"t":1723284000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1723287600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":8012136.9661999997,"t":1723291200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":117668726.0815999955,"t":1723294800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1723298400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":7188203845.5464982986,"t":1723302000}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":75523512.4979999959,"t":1723305600}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":38455923.3654000014,"t":1723309200}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1723312800}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1723316400}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1723320000}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1723323600}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":167311238.8637000024,"t":1723327200}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1723330800}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1723334400}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1723338000}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1723341600}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":5116497.6348000001,"t":1723345200}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1723348800}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1723352400}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1723356000}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":4515947.7334000003,"t":1723359600}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1723363200}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":75145803.1588000059,"t":1723366800}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":59323645.9196000025,"t":1723370400}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":1204446595.4398005009,"t":1723374000}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":76239431.0530000031,"t":1723377600}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1723381200}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1723384800}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":715887773.3683998585,"t":1723388400}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":156566820.8354000151,"t":1723392000}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":544876631.0784000158,"t":1723395600}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1723399200}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":4679684.2783000004,"t":1723402800}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":74098130.163199991,"t":1723406400}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":304735717.0666999817,"t":1723410000}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":8386962651.6899003983,"t":1723413600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1723417200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":173495709.9824000299,"t":1723420800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":57018452.6968000084,"t":1723424400}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1723428000}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":57608207.4296000004,"t":1723431600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1723435200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":4751801.8672000002,"t":1723438800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1723442400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1723446000}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":219058880.6582000256,"t":1723449600}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":248471910.1338000298,"t":1723453200}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":96222572.6944000125,"t":1723456800}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":6973994139.1599998474,"t":1723460400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1723464000}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":382883287.9284000397,"t":1723467600}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":7607802766.2541017532,"t":1723471200}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1723474800}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":13861018.9290999994,"t":1723478400}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":300000000.0,"t":1723482000}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":0.0,"t":1723485600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":34827727.1045000032,"t":1723489200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":0.0,"t":1723492800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":245259711.2362000048,"t":1723496400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":93255313.2807999998,"t":1723500000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":18299272.126600001,"t":1723503600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1723507200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":62651399.4611999989,"t":1723510800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":70008788.5532000065,"t":1723514400}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":334670702.4731000066,"t":1723518000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":70141921.2583999932,"t":1723521600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1723525200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":4164110.5137999998,"t":1723528800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":634561370.4703999758,"t":1723532400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1723536000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1723539600}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1723543200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1723546800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1723550400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":19379401.3025999963,"t":1723554000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1723557600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1723561200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":257309456.6418000162,"t":1723564800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":14281012.2303999998,"t":1723568400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":1213325901.6893000603,"t":1723572000}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":6187054576.0895986557,"t":1723575600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":68035400.7906000018,"t":1723579200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":86668372.5155999959,"t":1723582800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":621547848.5607997179,"t":1723586400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":80565563.2507999986,"t":1723590000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":323119069.6287999749,"t":1723593600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":58127169.7723999992,"t":1723597200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":136066122.8933999836,"t":1723600800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":81820569.4611999989,"t":1723604400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1723608000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":501549384.9580000043,"t":1723611600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":606641113.1844998598,"t":1723615200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1723618800}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1723622400}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1723626000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1723629600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":131599623.8103999794,"t":1723633200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1723636800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":751198322.5163998604,"t":1723640400}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":640771405.7232000828,"t":1723644000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":1003218523.2637999058,"t":1723647600}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":215112504.7588000298,"t":1723651200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1723654800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":221606318.8277999461,"t":1723658400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1723662000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":6925394.0451999996,"t":1723665600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1723669200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":3000000.0,"t":1723672800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1723676400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":206158945.6375999451,"t":1723680000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1723683600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1723687200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1723690800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1723694400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":55378555.2319999933,"t":1723698000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":171475811.0552000105,"t":1723701600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":2702480.2752,"t":1723705200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":190705126.3066000044,"t":1723708800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":189999602.8137999773,"t":1723712400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1723716000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":13458788.4245999996,"t":1723719600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1723723200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":1502176886.8906002045,"t":1723726800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":422963798.6565999985,"t":1723730400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":19936382.9516000003,"t":1723734000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":452655067.913199842,"t":1723737600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":325606834.1804000139,"t":1723741200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1723744800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":144176258.7846000195,"t":1723748400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":24426212.6966999993,"t":1723752000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1723755600}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":157918998.1559999883,"t":1723759200}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":37988023.3225999996,"t":1723762800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":70724831.5605999976,"t":1723766400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":27911068.8542000018,"t":1723770000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1723773600}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":0.0,"t":1723777200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":7499205.5321000004,"t":1723780800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":101417422.2176000029,"t":1723784400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":143832241.6766000092,"t":1723788000}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":31077489.7707999982,"t":1723791600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":39715393.0377999991,"t":1723795200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":106543911.009800002,"t":1723798800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":38025429.8313999996,"t":1723802400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":360087345.0458000302,"t":1723806000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":361584920.1698000431,"t":1723809600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":303409754.4780000448,"t":1723813200}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":163891721.6771999896,"t":1723816800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1723820400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":120666258.1572000235,"t":1723824000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":50583715.8878000006,"t":1723827600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":57684469.3519000039,"t":1723831200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":144299739.6195000112,"t":1723834800}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":70177484.994599998,"t":1723838400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1723842000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1723845600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1723849200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1723852800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":121240529.6319999993,"t":1723856400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":176969247.2951999903,"t":1723860000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":6585346726.5096988678,"t":1723863600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":100820199.4453999996,"t":1723867200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":121490606.4930000007,"t":1723870800}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":1115174418.453099966,"t":1723874400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":93829998.159799993,"t":1723878000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1723881600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":99831316.3606000096,"t":1723885200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":134237040.5471999943,"t":1723888800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":287675081.3113999963,"t":1723892400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1723896000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1723899600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":1434937481.3485000134,"t":1723903200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1723906800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":1493263482.3744003773,"t":1723910400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":6532372.2560000001,"t":1723914000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":65045088.8325999975,"t":1723917600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1723921200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":259934100.9310000539,"t":1723924800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":94626652.0486000031,"t":1723928400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":303150749.5802000165,"t":1723932000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":28425703.7226999998,"t":1723935600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":12507861.0386999995,"t":1723939200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":139965772.0482000113,"t":1723942800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":53483931.6462000012,"t":1723946400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":8385219.9003999997,"t":1723950000}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":3497777.1891000001,"t":1723953600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":13031403.2714000009,"t":1723957200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1723960800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":595449.0876,"t":1723964400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1723968000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":5590590358.3275022507,"t":1723971600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":22274327.3374000005,"t":1723975200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":32722111.9023000002,"t":1723978800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":112786172.9001999795,"t":1723982400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":103016831.4442000091,"t":1723986000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":91634100.6685000062,"t":1723989600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1723993200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":357649827.5332000256,"t":1723996800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":458388316.7409999967,"t":1724000400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":251115857.6513999701,"t":1724004000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":84608719.7024000138,"t":1724007600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1724011200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1724014800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1724018400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1724022000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":116215197.415199995,"t":1724025600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1724029200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1724032800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":427354423.6039999723,"t":1724036400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":19013529.1319000013,"t":1724040000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1724043600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1724047200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1724050800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":37480781.2898999974,"t":1724054400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":1140286137.5135998726,"t":1724058000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":13366892221.9825000763,"t":1724061600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":2505257154.0271997452,"t":1724065200}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":24359605453.1564979553,"t":1724068800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":1684589128.9110002518,"t":1724072400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1724076000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":138966814.1473999918,"t":1724079600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":304018297.7416000366,"t":1724083200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":180260626.178799957,"t":1724086800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1724090400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":225334526.0502000153,"t":1724094000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":52819332.2431999967,"t":1724097600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1724101200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":323874534.2766000032,"t":1724104800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":168617964.3352999985,"t":1724108400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":132437182.5419000089,"t":1724112000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1724115600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1724119200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1724122800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":847885589.3358000517,"t":1724126400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":2672318822.5115995407,"t":1724130000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":1010731575.5282000303,"t":1724133600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":30169487.9778000005,"t":1724137200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1724140800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1724144400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":2071490543.9902005196,"t":1724148000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":141545018.7468000054,"t":1724151600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":145785503.0147999823,"t":1724155200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":122772476.2648000121,"t":1724158800}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":87353355.9192000031,"t":1724162400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1724166000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":156019617.2411000729,"t":1724169600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":163030328.1250000298,"t":1724173200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1724176800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1724180400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1724184000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":194439634.7914000154,"t":1724187600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1724191200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1724194800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1724198400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":312463264.5221999884,"t":1724202000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1724205600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1724209200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1724212800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1724216400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1724220000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1724223600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1724227200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":108322878.4055999964,"t":1724230800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1724234400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":20075448453.9837989807,"t":1724238000}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":37997143.0183999985,"t":1724241600}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1724245200}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":274726355.8482000232,"t":1724248800}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1724252400}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":15233864.4110000003,"t":1724256000}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1724259600}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1724263200}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1724266800}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":5550966717.9785995483,"t":1724270400}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":82368299.2205999941,"t":1724274000}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":456279155.4595000148,"t":1724277600}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":160902733.7024000287,"t":1724281200}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1724284800}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":65594657.8157999963,"t":1724288400}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":104514007.5990999937,"t":1724292000}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":139107952.7915999889,"t":1724295600}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1724299200}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":15316088.6180000007,"t":1724302800}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1724306400}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":52788139.7782000005,"t":1724310000}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1724313600}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":1712486027.045800209,"t":1724317200}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1724320800}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1724324400}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":18851230050.7414016724,"t":1724328000}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":59251210.4425999969,"t":1724331600}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":540107570.3522000313,"t":1724335200}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1724338800}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1724342400}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":1600770117.1019999981,"t":1724346000}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1724349600}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1724353200}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":925786516.531899929,"t":1724356800}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1724360400}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1724364000}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":67334695.0636000037,"t":1724367600}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":200734721.7894000411,"t":1724371200}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":331338500.8292000294,"t":1724374800}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":650683961.3063999414,"t":1724378400}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":1220756843.8891994953,"t":1724382000}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1724385600}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":216888499.6667000055,"t":1724389200}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1724392800}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1724396400}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1724400000}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1724403600}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":988450566.3685002327,"t":1724407200}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":357077054.4858000278,"t":1724410800}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1724414400}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":157074134.2429999709,"t":1724418000}
+{"o":0.0000000013,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":1059708599.5729999542,"t":1724421600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":119219981.6340000033,"t":1724425200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":750493554.0396001339,"t":1724428800}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":50813993.1942000017,"t":1724432400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000014,"v":6456872484.2379999161,"t":1724436000}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":5736035390.192899704,"t":1724439600}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":285628397.341899991,"t":1724443200}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1724446800}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":5553350627.0708007812,"t":1724450400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":556973916.4972000122,"t":1724454000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":180309095.6624000371,"t":1724457600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":104401198.9762000144,"t":1724461200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1724464800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1724468400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":322182585.5105999708,"t":1724472000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":67463021.456400007,"t":1724475600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":67538713.2600000054,"t":1724479200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":12016190.6703999992,"t":1724482800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":134115742.9474000037,"t":1724486400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":125360040.9946999997,"t":1724490000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":1225490682.6732997894,"t":1724493600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":208837169.7797999978,"t":1724497200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1724500800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1724504400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":96314541.3054000139,"t":1724508000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1724511600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":236173553.5429999828,"t":1724515200}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":27167987.4744000025,"t":1724518800}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":13754397.0412000008,"t":1724522400}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":0.0,"t":1724526000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":0.0,"t":1724529600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":1695258560.0455999374,"t":1724533200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":401914145.9837999344,"t":1724536800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000014,"c":0.0000000014,"v":151178503.5113999844,"t":1724540400}
+{"o":0.0000000014,"h":0.0000000015,"l":0.0000000014,"c":0.0000000015,"v":279479983.0450000167,"t":1724544000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":6624747855.101398468,"t":1724547600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":4549896209.7126998901,"t":1724551200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":243640390.8458000422,"t":1724554800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":112469504.4659999907,"t":1724558400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1724562000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1724565600}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":7148468050.1280021667,"t":1724569200}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":513987040.4940000772,"t":1724572800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1724576400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1724580000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1724583600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":5538495.7885999996,"t":1724587200}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":73941376.3095999956,"t":1724590800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":67701574.0210999995,"t":1724594400}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":9245207.6444000006,"t":1724598000}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":461097379.2523998022,"t":1724601600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":190558423.9492000043,"t":1724605200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":4480819949.0518989563,"t":1724608800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1724612400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1724616000}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":199743211.2342000008,"t":1724619600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":39903671.6216000021,"t":1724623200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":33167602.1501999982,"t":1724626800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":307867576.3199999332,"t":1724630400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":191603435.6041999757,"t":1724634000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":152396125.9246000051,"t":1724637600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1724641200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":638244636.7521998882,"t":1717444800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":501043648.4820999503,"t":1717448400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":99979261.9955999851,"t":1717452000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":231110448.942999959,"t":1717455600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":150565872.0514999926,"t":1717459200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":166187507.935199976,"t":1717462800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":283570878.1676000357,"t":1717466400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":42534561.7223000005,"t":1717470000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":128297963.2073999941,"t":1717473600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":162677828.2677999735,"t":1717477200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":362383655.2802001238,"t":1717480800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":26251474.0899999999,"t":1717484400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":87722615.7693999857,"t":1717488000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":292052626.6609999537,"t":1717491600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":382226624.3291999698,"t":1717495200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":12476240.5072000008,"t":1717498800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":183999555.8019999266,"t":1717502400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":237779766.8603999913,"t":1717506000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":102997569.0991999954,"t":1717509600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":105441237.15200001,"t":1717513200}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":2759861160.1401000023,"t":1717516800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":997028243.2176001072,"t":1717520400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":107698599.329000026,"t":1717524000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":242833609.8543999791,"t":1717527600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":1477772258.0250000954,"t":1717531200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":179530831.9550000131,"t":1717534800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":7600918454.1506967545,"t":1717538400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":3735155760.0071997643,"t":1717542000}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":597252943.1432000399,"t":1717545600}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":4433077603.9136991501,"t":1717549200}
+{"o":0.0000000022,"h":0.0000000024,"l":0.0000000022,"c":0.0000000022,"v":69237967683.2991333008,"t":1717552800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":624928025.606400013,"t":1717556400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":155319539.2213999629,"t":1717560000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.000000002,"c":0.000000002,"v":50844689396.525138855,"t":1717563600}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":828890284.8177996874,"t":1717567200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":8284285033.716299057,"t":1717570800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":289603033.0872001052,"t":1717574400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":749152955.2049999237,"t":1717578000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":1594484004.0064001083,"t":1717581600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":332836098.5543999672,"t":1717585200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":7792577192.9379997253,"t":1717588800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":564313245.3958001137,"t":1717592400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":825951670.3513000011,"t":1717596000}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":380865135.6464000344,"t":1717599600}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":93579836.7323999703,"t":1717603200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":850559553.0321002007,"t":1717606800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":183169834.7237999439,"t":1717610400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":57742907.6088000089,"t":1717614000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":397647006.9353999496,"t":1717617600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":67767190.8879999965,"t":1717621200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":73600824.034799993,"t":1717624800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":1750081035.7136998177,"t":1717628400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":8429848.0602000002,"t":1717632000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":24643863.7791999951,"t":1717635600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":64854366.0329999924,"t":1717639200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":94973992.017200008,"t":1717642800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":115881655.6486000121,"t":1717646400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":617229625.4068000317,"t":1717650000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":520572214.0968000889,"t":1717653600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":64499229.892400004,"t":1717657200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":287812444.1425000429,"t":1717660800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":170380566.4477999806,"t":1717664400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":1237787873.8822999001,"t":1717668000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":1701798578.1845998764,"t":1717671600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":1112948661.6419997215,"t":1717675200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":145735460.8701999784,"t":1717678800}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":4138321304.0824007988,"t":1717682400}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":169278866.6560000479,"t":1717686000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":668069764.7775999308,"t":1717689600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":649840660.4630000591,"t":1717693200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":1028417163.6346000433,"t":1717696800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":349953637.2319999337,"t":1717700400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":979143079.4354000092,"t":1717704000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":249751174.6351999938,"t":1717707600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":379000788.9962000251,"t":1717711200}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":793574723.5905998945,"t":1717714800}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":31522782.2032999992,"t":1717718400}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":30351770.122200001,"t":1717722000}
+{"o":0.0000000021,"h":0.0000000022,"l":0.000000002,"c":0.000000002,"v":23248082867.2408027649,"t":1717725600}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":1076166250.8047997952,"t":1717729200}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":289034588.6912000179,"t":1717732800}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":15211986261.2012004852,"t":1717736400}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":988612165.8117997646,"t":1717740000}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":505572162.6934000254,"t":1717743600}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":395254960.532400012,"t":1717747200}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":2273375127.8374991417,"t":1717750800}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":1237416498.6355998516,"t":1717754400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":7126143334.4717006683,"t":1717758000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":20782378212.0968933105,"t":1717761600}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":10026203073.5055007935,"t":1717765200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":1395910043.5395004749,"t":1717768800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":9993560420.5793018341,"t":1717772400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":1522325404.3245999813,"t":1717776000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":795217651.1140995026,"t":1717779600}
+{"o":0.000000002,"h":0.0000000021,"l":0.0000000019,"c":0.000000002,"v":4002784149.7014017105,"t":1717783200}
+{"o":0.000000002,"h":0.0000000021,"l":0.0000000019,"c":0.000000002,"v":946883703.1938004494,"t":1717786800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":1653060251.3037996292,"t":1717790400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":157953332.8636000454,"t":1717794000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":439401490.3313999772,"t":1717797600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":777676631.007799983,"t":1717801200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":941944048.0447995663,"t":1717804800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":241381320.6225999892,"t":1717808400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":271241163.1067999601,"t":1717812000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":590622660.8003000021,"t":1717815600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":1177484320.071199894,"t":1717819200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":9518569027.8299026489,"t":1717822800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":34391482.2633999959,"t":1717826400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":212441552.1438000202,"t":1717830000}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":657700599.5690000057,"t":1717833600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":484078133.9348999262,"t":1717837200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":790620788.5124000311,"t":1717840800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":610579040.8858001232,"t":1717844400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":449250261.2154998779,"t":1717848000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":721942046.5569996834,"t":1717851600}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":1260853632.2855997086,"t":1717855200}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":399008815.8962000608,"t":1717858800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":212202930.5649999976,"t":1717862400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":702587261.3545999527,"t":1717866000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":429349659.8061999679,"t":1717869600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":183517894.8669999838,"t":1717873200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":576867043.3217998743,"t":1717876800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":117370772.5778000057,"t":1717880400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":150529225.8654000163,"t":1717884000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":138931631.40200001,"t":1717887600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":305549710.8436000347,"t":1717891200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":85431329.0126000047,"t":1717894800}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":230781188.8086000383,"t":1717898400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":118230247.7326000035,"t":1717902000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":112402476.7570000142,"t":1717905600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":167877073.2644000053,"t":1717909200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":982123420.9249997139,"t":1717912800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":1344821949.7687997818,"t":1717916400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":315111176.9343999624,"t":1717920000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":8525513133.1368980408,"t":1717923600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":484898175.4612001181,"t":1717927200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":616414436.0271999836,"t":1717930800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":127825037.0978999883,"t":1717934400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":1006776668.2225995064,"t":1717938000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":501510855.5923000574,"t":1717941600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":236749875.2975999713,"t":1717945200}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":9956587382.9149932861,"t":1717948800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":2610827369.5316004753,"t":1717952400}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":317822759.5159999728,"t":1717956000}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":555599935.2785999775,"t":1717959600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":13071705.3859999999,"t":1717963200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":732304565.5586001873,"t":1717966800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":92919351.4399999976,"t":1717970400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":132512223.2967999876,"t":1717974000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":437790025.9365999103,"t":1717977600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":330195583.5031998754,"t":1717981200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":46350931.5978000015,"t":1717984800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":104568140.5350000262,"t":1717988400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":143155450.9208000004,"t":1717992000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":179900645.1880999804,"t":1717995600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":64514519.2739999965,"t":1717999200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":154137188.9068999887,"t":1718002800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":23810865.5460000001,"t":1718006400}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":223006065.5766000152,"t":1718010000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":398173877.5304000974,"t":1718013600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":291987742.4358000159,"t":1718017200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":158204156.4950000048,"t":1718020800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":15582980.3622999992,"t":1718024400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":241913405.5334000289,"t":1718028000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":1043718554.910200119,"t":1718031600}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":10385861775.4790973663,"t":1718035200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":12966701521.007598877,"t":1718038800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":74263319.650000006,"t":1718042400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":393783935.4062999487,"t":1718046000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":109576527.1467999965,"t":1718049600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":142886432.8390000165,"t":1718053200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":6464831.3152000001,"t":1718056800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":107958820.9150000066,"t":1718060400}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":309110234.6461999416,"t":1718064000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":956307541.0641999245,"t":1718067600}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":537332340.4423998594,"t":1718071200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":277484999.9228000045,"t":1718074800}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":281433596.5518000126,"t":1718078400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":314960726.4638000131,"t":1718082000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":401186349.8289998174,"t":1718085600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":1421860064.8581995964,"t":1718089200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":187838220.7950000167,"t":1718092800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":119945341.4165000021,"t":1718096400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":158892253.0349999666,"t":1718100000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":591173881.8710002899,"t":1718103600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":395038703.0827000141,"t":1718107200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":10611531502.7095031738,"t":1718110800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":280444708.2201999426,"t":1718114400}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":370616712.6304000616,"t":1718118000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":2859525712.8432979584,"t":1718121600}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":19301649061.7816848755,"t":1718125200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":834212498.7431997061,"t":1718128800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":83064050.6785999984,"t":1718132400}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":439018419.4180999994,"t":1718136000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":273482154.3970000148,"t":1718139600}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":169891002.0933999419,"t":1718143200}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":89215176.119599998,"t":1718146800}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":227816954.9404000044,"t":1718150400}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":903640488.9699997902,"t":1718154000}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":140676230.4742000103,"t":1718157600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":45784397.6300000027,"t":1718161200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":41158166.8505999967,"t":1718164800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":227578296.4944000542,"t":1718168400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":178958207.9600999951,"t":1718172000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":81272941.707400009,"t":1718175600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":70152108.2355999947,"t":1718179200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":1829377640.2656998634,"t":1718182800}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":126656996.0910999924,"t":1718186400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":288372239.9523000717,"t":1718190000}
+{"o":0.000000002,"h":0.0000000021,"l":0.0000000019,"c":0.000000002,"v":691898893.2317997217,"t":1718193600}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":211087450.3196000159,"t":1718197200}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":594914367.9393996,"t":1718200800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":19397187.3383999988,"t":1718204400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":322938102.3015999198,"t":1718208000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":40565305.8078000024,"t":1718211600}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":734994076.5253999233,"t":1718215200}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000018,"c":0.0000000019,"v":158451297.6052000225,"t":1718218800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":269725404.9039999843,"t":1718222400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":149048535.0663999915,"t":1718226000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":227370189.4704000354,"t":1718229600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":60580472.9026000053,"t":1718233200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":765560623.1313999891,"t":1718236800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":1418667376.5893001556,"t":1718240400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":884691544.8740003109,"t":1718244000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":986731847.8842000961,"t":1718247600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":114764239.8303999901,"t":1718251200}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":1652337152.7542996407,"t":1718254800}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":24697476.4017999992,"t":1718258400}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":294922888.1115999818,"t":1718262000}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":242580448.122200042,"t":1718265600}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":30800108.1660000011,"t":1718269200}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":89139848.17900002,"t":1718272800}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":29035075.1334000006,"t":1718276400}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":50963682.4987999946,"t":1718280000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":79733833.5113999993,"t":1718283600}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":489489004.0688000321,"t":1718287200}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":2717943901.9634013176,"t":1718290800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":145082993.2111000121,"t":1718294400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":661746107.8707996607,"t":1718298000}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":1303360774.1975998878,"t":1718301600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":211453038.9428000748,"t":1718305200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":22102001131.4545898438,"t":1718308800}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":168947805.6921999753,"t":1718312400}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":17301721229.6111030579,"t":1718316000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":551376051.7027000189,"t":1718319600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":514479404.0719999671,"t":1718323200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":78119329.3594000041,"t":1718326800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":731121310.1819999218,"t":1718330400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":1594597854.6327989101,"t":1718334000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":1873919224.6717996597,"t":1718337600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":222319526.8975999951,"t":1718341200}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":191129532.760800004,"t":1718344800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":96238507.2969999909,"t":1718348400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1718352000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":264388467.0462000072,"t":1718355600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":10054585762.559797287,"t":1718359200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":208650061.0830000341,"t":1718362800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":176678600.3739999831,"t":1718366400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":38460716.748800002,"t":1718370000}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":1241477609.6491997242,"t":1718373600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":143917962.1546999812,"t":1718377200}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":2442742191.5305995941,"t":1718380800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":109385903.8399999738,"t":1718384400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":10791771164.4662971497,"t":1718388000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":11098746068.4656944275,"t":1718391600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":356533649.5438001156,"t":1718395200}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":750119627.8412001133,"t":1718398800}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":793302630.7458002567,"t":1718402400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":28244844.7067999989,"t":1718406000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1718409600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":698853534.1336001158,"t":1718413200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":342558272.9599999189,"t":1718416800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":19967954358.3858146667,"t":1718420400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":1158757976.254999876,"t":1718424000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":2253973893.1434001923,"t":1718427600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":3284357408.4402999878,"t":1718431200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":27649949.2492000014,"t":1718434800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":186974147.450600028,"t":1718438400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":153134066.0182000101,"t":1718442000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":121634111.3641999811,"t":1718445600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":28422460.376199998,"t":1718449200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":10684437928.7353954315,"t":1718452800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":462777770.3342000246,"t":1718456400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":333163394.8526000381,"t":1718460000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":445568376.709299922,"t":1718463600}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":1177393707.3961999416,"t":1718467200}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":1587735028.8688001633,"t":1718470800}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":279769615.121900022,"t":1718474400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":81296875.9386000037,"t":1718478000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":23607886456.0512046814,"t":1718481600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":542563737.8029999733,"t":1718485200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":223524239.8323999643,"t":1718488800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":374397661.2477999926,"t":1718492400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":148988175.8820000291,"t":1718496000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":161884558.5970000327,"t":1718499600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":246762706.380400002,"t":1718503200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":32072873.8537999988,"t":1718506800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":2347488946.7602000237,"t":1718510400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":202335984.2317999899,"t":1718514000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":525850574.2525999546,"t":1718517600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":2488636391.7306990623,"t":1718521200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":67600077.4981999993,"t":1718524800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":193522944.673999995,"t":1718528400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":180515305.6772000194,"t":1718532000}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":572150261.0777000189,"t":1718535600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":319779548.5803999901,"t":1718539200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":175409229.4091999829,"t":1718542800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":1994189120.3911998272,"t":1718546400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":47464341.9094000012,"t":1718550000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":241461427.5081999898,"t":1718553600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":840979088.4978004694,"t":1718557200}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":47109212.4321999997,"t":1718560800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":14314877.8581000008,"t":1718564400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":138987339.6477999985,"t":1718568000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":140784096.1020000279,"t":1718571600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":166633874.3518000245,"t":1718575200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":2424998042.1385998726,"t":1718578800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":21182692.6686000004,"t":1718582400}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":226596926.4527999759,"t":1718586000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":335013472.840200007,"t":1718589600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":46127514.598999992,"t":1718593200}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":1033707975.7242000103,"t":1718596800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":261852915.2484000027,"t":1718600400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":36398616.8126000017,"t":1718604000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":31872522.5771999992,"t":1718607600}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":141384510.3405999839,"t":1718611200}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":237757669.5967999995,"t":1718614800}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":300226281.7188000679,"t":1718618400}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":1291727209.0179002285,"t":1718622000}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":15822920596.7269020081,"t":1718625600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":2675073354.8053998947,"t":1718629200}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":5410110985.3208961487,"t":1718632800}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":854103778.8200999498,"t":1718636400}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":495639239.9340000153,"t":1718640000}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":1782815569.9450006485,"t":1718643600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":100712786.7983999848,"t":1718647200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":14613534559.6045970917,"t":1718650800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":2902942901.7644004822,"t":1718654400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":644314192.1517000198,"t":1718658000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":23993864.8592999987,"t":1718661600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":825842141.1389997005,"t":1718665200}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000017,"c":0.0000000018,"v":24538250021.0342979431,"t":1718668800}
+{"o":0.0000000018,"h":0.000000002,"l":0.0000000017,"c":0.0000000019,"v":648665860.8979998827,"t":1718672400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":12840301097.7209014893,"t":1718676000}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":707794961.5183999538,"t":1718679600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":764573887.8470002413,"t":1718683200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":2771933088.4822001457,"t":1718686800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":58716905.0403999984,"t":1718690400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":177178314.5074000359,"t":1718694000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":41841793.9651999995,"t":1718697600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":367049746.9132000208,"t":1718701200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":1531328280.7072002888,"t":1718704800}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":129705646.8104000241,"t":1718708400}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":498382364.529399991,"t":1718712000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":392691475.4931998849,"t":1718715600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":198185184.3486000001,"t":1718719200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":327535327.1328000426,"t":1718722800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":366219297.3145999908,"t":1718726400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":850985588.9352003336,"t":1718730000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":1509559723.2668001652,"t":1718733600}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":20505288415.0067977905,"t":1718737200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":2682699313.2987990379,"t":1718740800}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":473376336.7756001353,"t":1718744400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":49720645.2462000027,"t":1718748000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":162459608.9480000138,"t":1718751600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":1454712575.3309998512,"t":1718755200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":188320574.9710000157,"t":1718758800}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":356954726.4249999523,"t":1718762400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":73388036.1365999877,"t":1718766000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":212473012.9027999938,"t":1718769600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":569236461.2568000555,"t":1718773200}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":40942570.7544,"t":1718776800}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":102879100.9727999866,"t":1718780400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":363827540.9652000666,"t":1718784000}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":77559074.7741999924,"t":1718787600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":1106435331.6278998852,"t":1718791200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":24490732.5541999973,"t":1718794800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":197519248.9627999663,"t":1718798400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":137995632.7619999945,"t":1718802000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":11069963017.5501003265,"t":1718805600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":522819728.6861998439,"t":1718809200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":339515965.0485999584,"t":1718812800}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":388224394.0556999445,"t":1718816400}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":214937872.0540000498,"t":1718820000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":224457896.6005999446,"t":1718823600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":12511675.1309999991,"t":1718827200}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":242950541.3007999361,"t":1718830800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1718834400}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":121173602.2450000048,"t":1718838000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":67682386.7963999957,"t":1718841600}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":433990780.084000051,"t":1718845200}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":399652652.9190000296,"t":1718848800}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":268977212.8149999976,"t":1718852400}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":11955609767.102897644,"t":1718856000}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":808319213.5643999577,"t":1718859600}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":111448366.25,"t":1718863200}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":74406494.5457999855,"t":1718866800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":160604566.0406000018,"t":1718870400}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":1243617652.5994002819,"t":1718874000}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":905854591.8729996681,"t":1718877600}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":1278018881.9187996387,"t":1718881200}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":1894057181.0762004852,"t":1718884800}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":253561604.1828000546,"t":1718888400}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":366065915.1263997555,"t":1718892000}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":96382090.3945999891,"t":1718895600}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":15008804256.8304977417,"t":1718899200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":176984505.1000999808,"t":1718902800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":695861769.3956000805,"t":1718906400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":84550412.4596000016,"t":1718910000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":277440283.4981999993,"t":1718913600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":283044990.1601999998,"t":1718917200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":77957227.2169999927,"t":1718920800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":437924034.2751998901,"t":1718924400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":1267106727.5826003551,"t":1718928000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":90783834.6761999875,"t":1718931600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":75872348.2121999711,"t":1718935200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":23826500.2149999999,"t":1718938800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":121498580.666200012,"t":1718942400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":31253108.3508000001,"t":1718946000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":25050230.6510000005,"t":1718949600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":170736338.2423999608,"t":1718953200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":404991604.1076000333,"t":1718956800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":55191724.1625999957,"t":1718960400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":32520250.3660000041,"t":1718964000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":43740906.4761999995,"t":1718967600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":165680263.9519999623,"t":1718971200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":101737468.6922000051,"t":1718974800}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":92297292.6982000172,"t":1718978400}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":116209784.4123999774,"t":1718982000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":38739398.8215999976,"t":1718985600}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":13812978333.9891014099,"t":1718989200}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":936922113.4096000195,"t":1718992800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":107835796.2008000016,"t":1718996400}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":294287678.390599966,"t":1719000000}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":428434360.0715999603,"t":1719003600}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":521597415.5205999613,"t":1719007200}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":242017510.5459999442,"t":1719010800}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":1194473766.2355999947,"t":1719014400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":74631736.757799983,"t":1719018000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":110212901.9456000328,"t":1719021600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":136196986.0444000065,"t":1719025200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":79055581.9835999906,"t":1719028800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":59396717.4588000029,"t":1719032400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":145956782.0345999897,"t":1719036000}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":7812979.6102,"t":1719039600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":135510472.6290999949,"t":1719043200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":26498279.8370000049,"t":1719046800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":25320997.803399995,"t":1719050400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":23889015.7726000026,"t":1719054000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":16779408.2723999992,"t":1719057600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":411229421.8037000895,"t":1719061200}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":1126266532.2167992592,"t":1719064800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":220989788.4091999829,"t":1719068400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":232204555.130400002,"t":1719072000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":369351674.8748000264,"t":1719075600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":11362044.3870000001,"t":1719079200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":6086596.4808,"t":1719082800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":71111789.2882000059,"t":1719086400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":23309423.6627999991,"t":1719090000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":32517375.4196000025,"t":1719093600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":24370516.4934,"t":1719097200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":238717299.1099999845,"t":1719100800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":40186835.554399997,"t":1719104400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":23628349.1660000011,"t":1719108000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":55255501.6113999933,"t":1719111600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":87150105.8290000111,"t":1719115200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":59703989.3188000023,"t":1719118800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":11862016.9000000004,"t":1719122400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":83526833.9417000115,"t":1719126000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1719129600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":31134175.490199998,"t":1719133200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":67615115.6400000006,"t":1719136800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":47330000.262000002,"t":1719140400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":399162223.9966000319,"t":1719144000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":83916003.599999994,"t":1719147600}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":167398173.7584000528,"t":1719151200}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":46213482.1480000019,"t":1719154800}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":238816694.9044000208,"t":1719158400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":65651816.8153999969,"t":1719162000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":594157282.9613999128,"t":1719165600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":409649764.9709999561,"t":1719169200}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":11492528687.2752017975,"t":1719172800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":189864862.0311999917,"t":1719176400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":677493728.0083999634,"t":1719180000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":1340817880.9796998501,"t":1719183600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":151278503.5860000253,"t":1719187200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":154497745.421600014,"t":1719190800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":239363371.8296000361,"t":1719194400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":11888072.6542000007,"t":1719198000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":360161112.1949000359,"t":1719201600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":210006654.2897999883,"t":1719205200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":78516005.0050000101,"t":1719208800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":110276588.5933999866,"t":1719212400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":229874000.6283999383,"t":1719216000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":524205573.122600317,"t":1719219600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":165490365.0489999652,"t":1719223200}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":264483944.5157999992,"t":1719226800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":132304201.9717000127,"t":1719230400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":387254902.719999969,"t":1719234000}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":17979671659.4776878357,"t":1719237600}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":222417517.2742999792,"t":1719241200}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":279692681.2815999985,"t":1719244800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":378488525.6919000745,"t":1719248400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":192771288.0831999481,"t":1719252000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":60548581.8415999934,"t":1719255600}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":115886807.7045999765,"t":1719259200}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":231351226.1549999118,"t":1719262800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":445575807.9532000422,"t":1719266400}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":457838735.9603998661,"t":1719270000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":383920758.4016000032,"t":1719273600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":463193769.4365999699,"t":1719277200}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":825733746.0283995867,"t":1719280800}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":383425256.0163999796,"t":1719284400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":76400182.7800000012,"t":1719288000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":115165103.7095999867,"t":1719291600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":197559123.0265999734,"t":1719295200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1719298800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":120126026.8743999898,"t":1719302400}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":352739440.9509000182,"t":1719306000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":1970001581.2739999294,"t":1719309600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":47359309.4215999991,"t":1719313200}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":10561173624.9074039459,"t":1719316800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":243636014.8689999878,"t":1719320400}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":543363377.6405998468,"t":1719324000}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":637957297.1596002579,"t":1719327600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":130451790.9699999988,"t":1719331200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":28745966.8735999987,"t":1719334800}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":538815932.4944000244,"t":1719338400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1719342000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":50049255.2220000029,"t":1719345600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":671960144.1299999952,"t":1719349200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":251113641.948600024,"t":1719352800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":76956527.2741999924,"t":1719356400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":63355428.9677999988,"t":1719360000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":318617510.0947999358,"t":1719363600}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":110017645.2742000222,"t":1719367200}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":433711882.7055998445,"t":1719370800}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":24745753.8647999987,"t":1719374400}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":80455654.4981999993,"t":1719378000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1719381600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1719385200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1719388800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":42594318.174999997,"t":1719392400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":134731477.6256000102,"t":1719396000}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":159502848.5940000415,"t":1719399600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":59772660.2920000032,"t":1719403200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":110686441.515599981,"t":1719406800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":285999714.9394000769,"t":1719410400}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":42813674.1790000051,"t":1719414000}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":643497532.6511999369,"t":1719417600}
+{"o":0.000000002,"h":0.0000000021,"l":0.0000000019,"c":0.0000000019,"v":647111056.0695999861,"t":1719421200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":73994532.6924000084,"t":1719424800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":26064576.0733999982,"t":1719428400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":10892.6104,"t":1719432000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":188414757.8929999471,"t":1719435600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":120002349.7157999873,"t":1719439200}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":25109775.0423999988,"t":1719442800}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":309670530.4279999733,"t":1719446400}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":121890291.9270000011,"t":1719450000}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":34127336.7607999966,"t":1719453600}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":45881237.5480000004,"t":1719457200}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":108733277.925999999,"t":1719460800}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":175135878.0569999814,"t":1719464400}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":25893858.559799999,"t":1719468000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":140086672.7636000216,"t":1719471600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1719475200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":61520110.6824000031,"t":1719478800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":257239021.787599951,"t":1719482400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":98430596.4913999587,"t":1719486000}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":92082405.4520999938,"t":1719489600}
+{"o":0.0000000019,"h":0.0000000021,"l":0.0000000018,"c":0.0000000019,"v":12345034714.3855991364,"t":1719493200}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":1469238934.8580005169,"t":1719496800}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":1024385795.238799572,"t":1719500400}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":12272214151.6041088104,"t":1719504000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":188713024.8486000001,"t":1719507600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":26001929.441399999,"t":1719511200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":169324353.923600018,"t":1719514800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":61839513.1718000025,"t":1719518400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":399478491.5968000293,"t":1719522000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1719525600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":26483133.8831999972,"t":1719529200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1719532800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":1579951855.333799839,"t":1719536400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":69227649.0222000033,"t":1719540000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":75218371.4320000112,"t":1719543600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":4015370.1630000002,"t":1719547200}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":0.0,"t":1719550800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1719554400}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":28899599.1730000004,"t":1719558000}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":916442190.1388002634,"t":1719561600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":86565303.2430000007,"t":1719565200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":8458685.8161999993,"t":1719568800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":227495403.8948000371,"t":1719572400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":39591442.9952000007,"t":1719576000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":1078016894.8942000866,"t":1719579600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":1306968005.8513000011,"t":1719583200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":243930712.477699995,"t":1719586800}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":121108633.3365999758,"t":1719590400}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":121518264.5729999989,"t":1719594000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":80824212.9850000292,"t":1719597600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1719601200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":11215805504.3022003174,"t":1719604800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":325807114.3603999615,"t":1719608400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":200699463.4822000265,"t":1719612000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":122741589.0565999895,"t":1719615600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":145606529.3673000038,"t":1719619200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":106214137.5473999977,"t":1719622800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":120666884.9176000059,"t":1719626400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":36043957.4116000012,"t":1719630000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":20693785.7816000022,"t":1719633600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":190487987.1077000499,"t":1719637200}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":79185873.0667999983,"t":1719640800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":40031781.6252000034,"t":1719644400}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":59568141.3684000075,"t":1719648000}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":164888697.8436000049,"t":1719651600}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":134470872.5622000098,"t":1719655200}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":365927920.6459001303,"t":1719658800}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":204466829.0200000405,"t":1719662400}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":486252639.6319999695,"t":1719666000}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":389376320.6474000216,"t":1719669600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":40938047.1689999998,"t":1719673200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":41059480.3343999982,"t":1719676800}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":159734547.0487999618,"t":1719680400}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":0.0,"t":1719684000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":172265134.0139999986,"t":1719687600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":92819681.2434000075,"t":1719691200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":21436196622.1869010925,"t":1719694800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":115337860.7776000053,"t":1719698400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":55736301.7972000018,"t":1719702000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":169877988.4763999879,"t":1719705600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":190012961.6805999875,"t":1719709200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":118302090.639800027,"t":1719712800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":106740087.6966000199,"t":1719716400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":182542620.2105999589,"t":1719720000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":244201365.5721999705,"t":1719723600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":95132957.1312000155,"t":1719727200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":46974171.6447999999,"t":1719730800}
+{"o":0.000000002,"h":0.0000000021,"l":0.0000000019,"c":0.000000002,"v":188565853.0385999978,"t":1719734400}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":34379525.5975999981,"t":1719738000}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":128126118.3054000139,"t":1719741600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":70180860.7980000079,"t":1719745200}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":11621281585.9048042297,"t":1719748800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":326724487.6561999917,"t":1719752400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":63849387.8154000044,"t":1719756000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":5300741213.7040996552,"t":1719759600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":295803700.4782000184,"t":1719763200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":225346414.2358000278,"t":1719766800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":106300215.9571999907,"t":1719770400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":135890563.266200006,"t":1719774000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":826221271.6907998323,"t":1719777600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":110846468.4224000424,"t":1719781200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":282419284.4416000843,"t":1719784800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":276872597.5723000169,"t":1719788400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":121423495.3986000121,"t":1719792000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":156964252.9039999843,"t":1719795600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":339845612.0788000226,"t":1719799200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":446618302.1751999259,"t":1719802800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":852148490.6939998865,"t":1719806400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":18670539.0960000008,"t":1719810000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":24381964.1506000012,"t":1719813600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":150828780.6984000206,"t":1719817200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":153441866.9531999826,"t":1719820800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":1747258103.3326997757,"t":1719824400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":9846311.5818000007,"t":1719828000}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":267072863.4637999535,"t":1719831600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":59566924.5024000108,"t":1719835200}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":275398231.3690000176,"t":1719838800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":97413686.3698999882,"t":1719842400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":72230099.6388000101,"t":1719846000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":27741598.6995999999,"t":1719849600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":626453658.6754000187,"t":1719853200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":359732107.4638001919,"t":1719856800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":60291631.3427999988,"t":1719860400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":31967916.8537000008,"t":1719864000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":29565093.5123999976,"t":1719867600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":130248235.5295999944,"t":1719871200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":18697146.2910000011,"t":1719874800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":51845584.9429999962,"t":1719878400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":343570476.5583999753,"t":1719882000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":402398456.0173999667,"t":1719885600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":123445419.6881999969,"t":1719889200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":89062108.3148000091,"t":1719892800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":29149632.1601999998,"t":1719896400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":156226632.4343999624,"t":1719900000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":58624772.0374000072,"t":1719903600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1719907200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":98772260.9493999928,"t":1719910800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":145135170.2964000106,"t":1719914400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":95253631.0652000308,"t":1719918000}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":281388256.7845999599,"t":1719921600}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":5260007249.4260997772,"t":1719925200}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":203735639.9876000285,"t":1719928800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":86385444.477000013,"t":1719932400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":163646231.288199991,"t":1719936000}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":96404154.7001999915,"t":1719939600}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":8953593921.5778999329,"t":1719943200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":296621601.3551999927,"t":1719946800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":102815893.7964000106,"t":1719950400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":201852359.1426999569,"t":1719954000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":24394501.1316,"t":1719957600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":47288670.6459999979,"t":1719961200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":491231748.5731999874,"t":1719964800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":316604267.5796000957,"t":1719968400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1719972000}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":170533920.3510000408,"t":1719975600}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":25965052.122200001,"t":1719979200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":17300678.5500000007,"t":1719982800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000019,"c":0.000000002,"v":502259742.7265999913,"t":1719986400}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":10972819.0874000005,"t":1719990000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":60361006.4470000044,"t":1719993600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":24498368.1460000016,"t":1719997200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":178600869.3485000134,"t":1720000800}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":192558525.6720000505,"t":1720004400}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":239429197.1162000299,"t":1720008000}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":122054554.1064999998,"t":1720011600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":183348097.7559999824,"t":1720015200}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":27191457.7892000005,"t":1720018800}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":97634442.2431000024,"t":1720022400}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":40784184.6611000001,"t":1720026000}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":217204150.818599999,"t":1720029600}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":191006759.1694000065,"t":1720033200}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":65078264.4200000018,"t":1720036800}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":52870526.4045999944,"t":1720040400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":86713066.7247999907,"t":1720044000}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":167988161.6342999637,"t":1720047600}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":304639916.056699872,"t":1720051200}
+{"o":0.0000000019,"h":0.0000000021,"l":0.0000000019,"c":0.000000002,"v":951665300.1691999435,"t":1720054800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":140491637.0548000336,"t":1720058400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":84562087.4604000002,"t":1720062000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":47812924.635800004,"t":1720065600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":7286656.1316,"t":1720069200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":30936560.1314000003,"t":1720072800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":39558893.132600002,"t":1720076400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":37401572.6084000021,"t":1720080000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":122204254.2055999637,"t":1720083600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":40304653.7212000042,"t":1720087200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":73334372.0138000101,"t":1720090800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":71793244.3574000001,"t":1720094400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":109698474.5529999882,"t":1720098000}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":50665673.9047999978,"t":1720101600}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":1185110029.9636001587,"t":1720105200}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":260339272.0910000503,"t":1720108800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":166015461.4754000008,"t":1720112400}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":553478915.3939999342,"t":1720116000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":120501762.8123999834,"t":1720119600}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":57313974.4409999996,"t":1720123200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":60211118.4912999943,"t":1720126800}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":129573024.3089999855,"t":1720130400}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":819261210.4297997952,"t":1720134000}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":15858937202.7539997101,"t":1720137600}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":1408849213.2805995941,"t":1720141200}
+{"o":0.000000002,"h":0.0000000021,"l":0.0000000019,"c":0.000000002,"v":505591536.0067999959,"t":1720144800}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":3094083199.5267968178,"t":1720148400}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":15196631819.5028972626,"t":1720152000}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":242020821.4358000159,"t":1720155600}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":49776447.2582000047,"t":1720159200}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":70455767.1235000044,"t":1720162800}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":47253024.2917000055,"t":1720166400}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":123118366.5572000295,"t":1720170000}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":333667555.0422999859,"t":1720173600}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000018,"c":0.0000000019,"v":18713111151.1010093689,"t":1720177200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":50026950.7509999946,"t":1720180800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":307979835.2961999774,"t":1720184400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":194262866.3826000094,"t":1720188000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":591323826.8984000683,"t":1720191600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":120730629.5130000114,"t":1720195200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":135967508.0885000229,"t":1720198800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":296056298.4003999829,"t":1720202400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":21827680.2446000017,"t":1720206000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1720209600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":190791804.0045999587,"t":1720213200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":32004728.7670999989,"t":1720216800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":30755806.3491999991,"t":1720220400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":37423316.8341999948,"t":1720224000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":165207203.9004000127,"t":1720227600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":84621989.7605999857,"t":1720231200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1720234800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":60127266.7533999979,"t":1720238400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1720242000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":54687467.439199999,"t":1720245600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":84671911.5029999912,"t":1720249200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":23870422.1636000015,"t":1720252800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":113149579.3970000148,"t":1720256400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":188986228.6957000196,"t":1720260000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":99035584.2861999869,"t":1720263600}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":67972067.4699999988,"t":1720267200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":120549868.7994000167,"t":1720270800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1720274400}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":69356632.836800009,"t":1720278000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":1005458821.8902000189,"t":1720281600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":117588369.1916000098,"t":1720285200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1720288800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":74603208.0488000065,"t":1720292400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":39446322.5364000052,"t":1720296000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":49484965.2166000009,"t":1720299600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":92710908.2261999846,"t":1720303200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":17280915.1710000001,"t":1720306800}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":424932294.4172000289,"t":1720310400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":659670148.6514002085,"t":1720314000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":51743569.9481999949,"t":1720317600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":41380503.5190000013,"t":1720321200}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":61847337.1327999979,"t":1720324800}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":61719180.1897999942,"t":1720328400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":45957392.8756000027,"t":1720332000}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":120270979.485799998,"t":1720335600}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1720339200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":28645413.8061999977,"t":1720342800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":8284283.9292000001,"t":1720346400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1720350000}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":29508127.0890000015,"t":1720353600}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":454904503.2367999554,"t":1720357200}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":1227849496.3642003536,"t":1720360800}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":46182639.1455999911,"t":1720364400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":72241233.3384000063,"t":1720368000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":20693269.3624000028,"t":1720371600}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":66582425.0465999991,"t":1720375200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":217857902.7148000002,"t":1720378800}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":38057954.2646000013,"t":1720382400}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":42721230.763500005,"t":1720386000}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":62914505.1366000101,"t":1720389600}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":484768902.3679999113,"t":1720393200}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":115303813.6248000264,"t":1720396800}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":346658242.3667999506,"t":1720400400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":72911160.4865999967,"t":1720404000}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":149261222.0876000226,"t":1720407600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":92355660.7749999911,"t":1720411200}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":38779897.0980999991,"t":1720414800}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":43823055.5282000005,"t":1720418400}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":45409251.4852000102,"t":1720422000}
+{"o":0.0000000018,"h":0.000000002,"l":0.0000000017,"c":0.0000000019,"v":202784512.5600000024,"t":1720425600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":325276586.6801998615,"t":1720429200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":345458216.0731000304,"t":1720432800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":31226881.2634000033,"t":1720436400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":91153690.1667999923,"t":1720440000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":140144166.3394999802,"t":1720443600}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000018,"c":0.0000000019,"v":150824425.9813999832,"t":1720447200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":57433072.3955999985,"t":1720450800}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":309665906.9394000173,"t":1720454400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":3414076.9756,"t":1720458000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":201906422.6143999994,"t":1720461600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":334892894.3572000265,"t":1720465200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":11170946379.1655960083,"t":1720468800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":579860217.4270000458,"t":1720472400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":377980309.371800065,"t":1720476000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":329063248.5750000477,"t":1720479600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":993816535.3083994389,"t":1720483200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":90025843.8534000069,"t":1720486800}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":156035695.2859999835,"t":1720490400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":168508654.059799999,"t":1720494000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":215803078.4052000046,"t":1720497600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":700479890.3058001995,"t":1720501200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":103180664.7331999838,"t":1720504800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":70560139.3039000034,"t":1720508400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":505397244.8117999434,"t":1720512000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1720515600}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":7735066.9948000005,"t":1720519200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":69178870.4845999926,"t":1720522800}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":45154494.1295999959,"t":1720526400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":1023864900.2266999483,"t":1720530000}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":105624134.1995999962,"t":1720533600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":33365025.2253000028,"t":1720537200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":42194821.6969999969,"t":1720540800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":85148893.0778999925,"t":1720544400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1720548000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":243881615.3589999676,"t":1720551600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":18622473.5390000008,"t":1720555200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":27961600.881000001,"t":1720558800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":18396947.7036000006,"t":1720562400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":34800678.2368000001,"t":1720566000}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":7693023.6153999995,"t":1720569600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1720573200}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":35942079.3699999973,"t":1720576800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":73235473.0187999904,"t":1720580400}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":123637461.1221999824,"t":1720584000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":56349505.3640000075,"t":1720587600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":59460809.9142000005,"t":1720591200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":81659945.9046000093,"t":1720594800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":547252903.9413000345,"t":1720598400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":64660654.2406999916,"t":1720602000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":59297748.3367999941,"t":1720605600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":41928909.5550000072,"t":1720609200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":14386340.8592000008,"t":1720612800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":143204925.0870999992,"t":1720616400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":7708039.4201999996,"t":1720620000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1720623600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":128388824.0311999619,"t":1720627200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":13388593.2320000008,"t":1720630800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":96536984.5540000051,"t":1720634400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":67271592.7888000011,"t":1720638000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":52438747.1495999992,"t":1720641600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":113330451.3243999779,"t":1720645200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1720648800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":39404642.3797999993,"t":1720652400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":24801592.0702,"t":1720656000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":30580819.7197999991,"t":1720659600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":3397892.3226000001,"t":1720663200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":25091855.6871999986,"t":1720666800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1720670400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":7733272.6717999997,"t":1720674000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":36370685.0183999985,"t":1720677600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":47304855.8952000067,"t":1720681200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":31581856.8077999987,"t":1720684800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1720688400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":16518370.7006999999,"t":1720692000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":55814675.0020000041,"t":1720695600}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":79750304.8493999988,"t":1720699200}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":14227179.9704,"t":1720702800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":29355343.6659999974,"t":1720706400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":53835913.9090000018,"t":1720710000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":9841176208.3004951477,"t":1720713600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":31294702.4421999976,"t":1720717200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":4386886.3408000004,"t":1720720800}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":132583775.2238000184,"t":1720724400}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":114738154.6563999951,"t":1720728000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":399918341.5634000301,"t":1720731600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":112606960.0766000003,"t":1720735200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":166154435.5394000113,"t":1720738800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":723971889.0096000433,"t":1720742400}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":10169615571.6775016785,"t":1720746000}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":62793607.7539999932,"t":1720749600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":113688588.9352999926,"t":1720753200}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":978585.367,"t":1720756800}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":10783446.5297999997,"t":1720760400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":43199717.5257999972,"t":1720764000}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":5897645.9729000004,"t":1720767600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":19783195.6136999987,"t":1720771200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":10997934.3271999992,"t":1720774800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":8042945.6913999999,"t":1720778400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":38339381.0979999974,"t":1720782000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":345700890.2771999836,"t":1720785600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":110556150.2545999885,"t":1720789200}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":179152873.199000001,"t":1720792800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":6656407.8257999998,"t":1720796400}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":790827089.7173000574,"t":1720800000}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":11904078.9744000006,"t":1720803600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":64275421.2039999962,"t":1720807200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":1280472437.0603997707,"t":1720810800}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1720814400}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1720818000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":23798653.1147999987,"t":1720821600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":54417484.3203999996,"t":1720825200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":89572339.2148000002,"t":1720828800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":26246437.6623999998,"t":1720832400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":10828712.0219999999,"t":1720836000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":20351998.5240000002,"t":1720839600}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1720843200}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":77799583.3233999908,"t":1720846800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":60471612.1253999919,"t":1720850400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":13309680.2119999994,"t":1720854000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":67219855.694600001,"t":1720857600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1720861200}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":25055626.383200001,"t":1720864800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":151386260.396600008,"t":1720868400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1720872000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":391739760.8637000322,"t":1720875600}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":76008067.6855999976,"t":1720879200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":53030144.327000007,"t":1720882800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":7044160.9912,"t":1720886400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":21551252.6311999969,"t":1720890000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":13557617.0568000004,"t":1720893600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":20847877.4598000012,"t":1720897200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":20977860.7582999989,"t":1720900800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":13304415.8560000006,"t":1720904400}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":649742113.4620000124,"t":1720908000}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":148489314.5898000002,"t":1720911600}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":71186073.7354000062,"t":1720915200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":164746107.925999999,"t":1720918800}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":7429889.1531999996,"t":1720922400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":23576985.3561999984,"t":1720926000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1720929600}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":57826335.6621999964,"t":1720933200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1720936800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":107750888.3232000023,"t":1720940400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":66848804.431400001,"t":1720944000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":101754190.7435999811,"t":1720947600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":66249633.4893999994,"t":1720951200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1720954800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000016,"c":0.0000000017,"v":56358463898.0264282227,"t":1720958400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":100217621.6521999836,"t":1720962000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":11816660115.180688858,"t":1720965600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":98991046.6708999872,"t":1720969200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":121063788.0663999915,"t":1720972800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":4579324755.5911989212,"t":1720976400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":7733154.3537999997,"t":1720980000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":42330211.7876999974,"t":1720983600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":152518505.8289999962,"t":1720987200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":83470649.4711999893,"t":1720990800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":211310048.9968000352,"t":1720994400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1720998000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":59991166.8430000022,"t":1721001600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":108528139.5253999978,"t":1721005200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":20551266.3260000013,"t":1721008800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":7658902.6661999999,"t":1721012400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":220035187.9228000045,"t":1721016000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":32453075.566399999,"t":1721019600}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":171533421.878000021,"t":1721023200}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":131557985.4790000319,"t":1721026800}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":116660427.5822000057,"t":1721030400}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":49365655.3588000014,"t":1721034000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":64144606.9017999992,"t":1721037600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":70261038.0340999961,"t":1721041200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":1274710404.8522000313,"t":1713844800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":114799450.8754000068,"t":1713848400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":188353047.3625999987,"t":1713852000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":1039973246.2847999334,"t":1713855600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1713859200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":1212135225.6560001373,"t":1713862800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1713866400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":128106561.0018000007,"t":1713870000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1713873600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":1168286371.5958001614,"t":1713877200}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":9959588353.707201004,"t":1713880800}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":2005690304.0459997654,"t":1713884400}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000021,"c":0.0000000022,"v":33399922670.2604980469,"t":1713888000}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000021,"c":0.0000000022,"v":7524181504.6325979233,"t":1713891600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1713895200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":487489247.969800055,"t":1713898800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":518242498.487200141,"t":1713902400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":511805550.4722000957,"t":1713906000}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":3344197340.1596002579,"t":1713909600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":2655572497.3103995323,"t":1713913200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":4076857173.9622011185,"t":1713916800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":1834935546.6103999615,"t":1713920400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":123335969.0554000139,"t":1713924000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":23390318.0482000001,"t":1713927600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":249870356.7458000183,"t":1713931200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":1385367715.4206001759,"t":1713934800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":985974859.3983998299,"t":1713938400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":520994988.0788000822,"t":1713942000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":73681736.9518000036,"t":1713945600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":2355445.8163000001,"t":1713949200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":233247367.0500000119,"t":1713952800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":106809610.1172000021,"t":1713956400}
+{"o":0.0000000021,"h":0.0000000023,"l":0.0000000021,"c":0.0000000022,"v":8686017679.1014041901,"t":1713960000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":826326852.6859999895,"t":1713963600}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":4130939536.4341983795,"t":1713967200}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":2117902885.5743994713,"t":1713970800}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":1020497912.413599968,"t":1713974400}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":458010644.2326000929,"t":1713978000}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":1825717196.5531995296,"t":1713981600}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":2070575418.9768009186,"t":1713985200}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":12250197036.935300827,"t":1713988800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":707718999.9886000156,"t":1713992400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":980171237.5312001705,"t":1713996000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":2436255376.174800396,"t":1713999600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":72013265.6714000106,"t":1714003200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":2517431445.2312002182,"t":1714006800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":276831102.8181999922,"t":1714010400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1714014000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":1515647506.5983998775,"t":1714017600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":28932140.4617999978,"t":1714021200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":6929821.4422000004,"t":1714024800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1714028400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1714032000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":45085377.2723999992,"t":1714035600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":741574824.5850000381,"t":1714039200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":60509510.3446000069,"t":1714042800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":1479919695.4123997688,"t":1714046400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":1225015622.6354000568,"t":1714050000}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":1171779831.9764001369,"t":1714053600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":1195035416.5694003105,"t":1714057200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":903453025.060199976,"t":1714060800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":1162708226.7593998909,"t":1714064400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":237687084.6888999939,"t":1714068000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":20259605.9578000009,"t":1714071600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1714075200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1714078800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":469231286.9784001112,"t":1714082400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":162680772.459800005,"t":1714086000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":1828198537.8085999489,"t":1714089600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":948144905.081400156,"t":1714093200}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":223486220.1085999906,"t":1714096800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":71462458.395600006,"t":1714100400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":263518978.8179999888,"t":1714104000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1714107600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1714111200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":876731502.9589999914,"t":1714114800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":22933580.3728,"t":1714118400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1714122000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":113775651.3797999918,"t":1714125600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1714129200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1714132800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":429026636.176799953,"t":1714136400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":9904544280.3549022675,"t":1714140000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":408676275.7665999532,"t":1714143600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":1597129278.0659999847,"t":1714147200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1714150800}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":617348637.1600999832,"t":1714154400}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":0.0,"t":1714158000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":0.0,"t":1714161600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":27500622.2855999991,"t":1714165200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":929715322.3171999454,"t":1714168800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":273713.9196,"t":1714172400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":644165789.9917999506,"t":1714176000}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":946857982.3167998791,"t":1714179600}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":298462446.5489000082,"t":1714183200}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1714186800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":497390924.1503999233,"t":1714190400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":14006323.9396000002,"t":1714194000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1714197600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":451.0996,"t":1714201200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":239155648.5032000244,"t":1714204800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":607148976.9279998541,"t":1714208400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":2032096784.0809996128,"t":1714212000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":99639038.7123999894,"t":1714215600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":1237.3242,"t":1714219200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1714222800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1714226400}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":255453247.4275999665,"t":1714230000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":273742787.2285999656,"t":1714233600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":90897533.2132999897,"t":1714237200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":46808603.2067999989,"t":1714240800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":11220317.1963999998,"t":1714244400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":155325404.5375000238,"t":1714248000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1714251600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1714255200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1714258800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1714262400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1714266000}
+{"o":0.0000000021,"h":0.0000000022,"l":0.000000002,"c":0.0000000022,"v":9095695031.5729961395,"t":1714269600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":0.0,"t":1714273200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":232498595.7265999913,"t":1714276800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":423958419.1089999676,"t":1714280400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":33390648.6587999985,"t":1714284000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":111188316.5194000006,"t":1714287600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":858562472.1874001026,"t":1714291200}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":1013643270.2978000641,"t":1714294800}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":171955648.3990000188,"t":1714298400}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":835872640.1700001955,"t":1714302000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":0.0,"t":1714305600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":71185739.779399991,"t":1714309200}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1714312800}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":403604297.8336000443,"t":1714316400}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":894266280.6527997255,"t":1714320000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":258749976.6906000078,"t":1714323600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1714327200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1714330800}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":1549713234.1196005344,"t":1714334400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1714338000}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":37159304.1308000013,"t":1714341600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":773059443.3242000341,"t":1714345200}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":11223702827.996799469,"t":1714348800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":227263104.8623999953,"t":1714352400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":810243128.4088000059,"t":1714356000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":503857842.9138000011,"t":1714359600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":29906955.2622000016,"t":1714363200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":118597448.3057999909,"t":1714366800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":41254136.4186000004,"t":1714370400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":58197304.788199991,"t":1714374000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":182062976.3160000443,"t":1714377600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":0.0,"t":1714381200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":0.0,"t":1714384800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1714388400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1714392000}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":1613700231.6271998882,"t":1714395600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":616667033.0760000944,"t":1714399200}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":9190225222.7791004181,"t":1714402800}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":3844211000.4109992981,"t":1714406400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":81703924.2101999968,"t":1714410000}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":66381440.1268000007,"t":1714413600}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":86085404.7003999949,"t":1714417200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1714420800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1714424400}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":390289753.557000041,"t":1714428000}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":325193498.4830000401,"t":1714431600}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1714435200}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":26339520.6449999996,"t":1714438800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":96522602.0100000054,"t":1714442400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1714446000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1714449600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":410106626.9801999927,"t":1714453200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":0.0,"t":1714456800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":152845717.0514000058,"t":1714460400}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":516342703.8105999827,"t":1714464000}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":377113483.8849999309,"t":1714467600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":1808990401.1212003231,"t":1714471200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":1603705204.992000103,"t":1714474800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":14199962339.9975013733,"t":1714478400}
+{"o":0.000000002,"h":0.0000000021,"l":0.0000000019,"c":0.000000002,"v":25355746207.0924072266,"t":1714482000}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":2300373678.7297000885,"t":1714485600}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":8029409517.3046016693,"t":1714489200}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":1444805602.2823998928,"t":1714492800}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":223965985.8789999783,"t":1714496400}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":0.0,"t":1714500000}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":0.0,"t":1714503600}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":3807344162.0822000504,"t":1714507200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":104114507.7812000066,"t":1714510800}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":348589184.3474000096,"t":1714514400}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":0.0,"t":1714518000}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":326421460.0448000431,"t":1714521600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":336851000.8723999858,"t":1714525200}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":226596615.4142000079,"t":1714528800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":175872283.5541999936,"t":1714532400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1714536000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":435656636.4245999455,"t":1714539600}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":315973032.4522000551,"t":1714543200}
+{"o":0.0000000019,"h":0.0000000021,"l":0.0000000019,"c":0.0000000019,"v":565429436.4643999338,"t":1714546800}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":49126641.2387999967,"t":1714550400}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":637102859.1654000282,"t":1714554000}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":444456015.2626000643,"t":1714557600}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":451012342.9972000718,"t":1714561200}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":383990593.9755999446,"t":1714564800}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":11704964570.7552013397,"t":1714568400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":897204162.9880000353,"t":1714572000}
+{"o":0.0000000019,"h":0.0000000021,"l":0.0000000019,"c":0.0000000021,"v":50683884699.5798110962,"t":1714575600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000019,"c":0.0000000019,"v":48046281939.577911377,"t":1714579200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":2929.4022,"t":1714582800}
+{"o":0.0000000019,"h":0.0000000021,"l":0.0000000017,"c":0.0000000019,"v":15638037691.8514976501,"t":1714586400}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000018,"c":0.0000000019,"v":868550210.2870999575,"t":1714590000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":17372983.5692999996,"t":1714593600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":80644338.6859000027,"t":1714597200}
+{"o":0.0000000018,"h":0.000000002,"l":0.0000000018,"c":0.0000000019,"v":21046992242.7782058716,"t":1714600800}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":19718640166.1716995239,"t":1714604400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":200759076.075600028,"t":1714608000}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":63728498.6130999997,"t":1714611600}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":0.0,"t":1714615200}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1714618800}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":141783328.3007999659,"t":1714622400}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":0.0,"t":1714626000}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000018,"c":0.0000000018,"v":207038685.0012000203,"t":1714629600}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":35597925.1466000006,"t":1714633200}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":132280123.4788000286,"t":1714636800}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":2801189031.2367010117,"t":1714640400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":6341083112.1424999237,"t":1714644000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":40017320.9338999987,"t":1714647600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":110803077.4844000041,"t":1714651200}
+{"o":0.0000000018,"h":0.000000002,"l":0.0000000018,"c":0.0000000019,"v":161074752.9441999793,"t":1714654800}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":276482932.5788000226,"t":1714658400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":1040018353.5762001276,"t":1714662000}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":407898866.1190000176,"t":1714665600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":322000833.0446000695,"t":1714669200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":30411724.4607999995,"t":1714672800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1714676400}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":4342067565.5593996048,"t":1714680000}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":1479258078.3489999771,"t":1714683600}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1714687200}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":22589522.9534000009,"t":1714690800}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":175140122.4329999983,"t":1714694400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":20610697.9543000013,"t":1714698000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1714701600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":38907056.5742000043,"t":1714705200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":257046586.6115999222,"t":1714708800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":411277734.9497998953,"t":1714712400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":231305433.5478000045,"t":1714716000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":95670729.6785999984,"t":1714719600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1714723200}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":223254850.860799998,"t":1714726800}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":503913901.8456000686,"t":1714730400}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":456343596.0771999955,"t":1714734000}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000018,"c":0.0000000018,"v":255483304.0067000091,"t":1714737600}
+{"o":0.0000000018,"h":0.000000002,"l":0.0000000018,"c":0.000000002,"v":529107365.2893999815,"t":1714741200}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":445714527.6546000242,"t":1714744800}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":374491883.5542000532,"t":1714748400}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":72081579.4300999939,"t":1714752000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":23249888.9230000004,"t":1714755600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":49165097.7304000035,"t":1714759200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1714762800}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":9600766605.8682994843,"t":1714766400}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":12268702288.4099960327,"t":1714770000}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":244866275.0458000302,"t":1714773600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":292545060.1262000203,"t":1714777200}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":38284637.4117999971,"t":1714780800}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":33250031.3814000003,"t":1714784400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":98610593.8524000049,"t":1714788000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1714791600}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":348117305.6132000089,"t":1714795200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":690559795.3593997955,"t":1714798800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":9665162.1380000003,"t":1714802400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":403167903.3597999811,"t":1714806000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":1115856032.3912000656,"t":1714809600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":143417074.9071999788,"t":1714813200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":436162989.9111999869,"t":1714816800}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":192859131.5884000063,"t":1714820400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":319416030.5315999389,"t":1714824000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":818175765.0472002029,"t":1714827600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":3064646156.8865990639,"t":1714831200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":9318215521.9829998016,"t":1714834800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":939897212.132600069,"t":1714838400}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":3401768282.9183006287,"t":1714842000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1714845600}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":601463624.2087001801,"t":1714849200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":3951796.5661999998,"t":1714852800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":104253915.3055000007,"t":1714856400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":39166908.1287999973,"t":1714860000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":84822695.3195999861,"t":1714863600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":259151174.8989000022,"t":1714867200}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":317671644.1324000359,"t":1714870800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1714874400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":445916233.3315999508,"t":1714878000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1714881600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1714885200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1714888800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":72522611.8405999988,"t":1714892400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":11392542.3699999992,"t":1714896000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1714899600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":93762178.9236999899,"t":1714903200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":29070879.8013999984,"t":1714906800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":520571155.2242000103,"t":1714910400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":270910032.5584999919,"t":1714914000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":125861422.8847999871,"t":1714917600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1714921200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":56718293.9189999998,"t":1714924800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":518289443.2195999622,"t":1714928400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":1594562901.3262002468,"t":1714932000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":97182298.2513999939,"t":1714935600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1714939200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":1024544836.1367000341,"t":1714942800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":206400129.6021000147,"t":1714946400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1714950000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":1881588745.5721988678,"t":1714953600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1714957200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1714960800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":47747295.094400011,"t":1714964400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1714968000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1714971600}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":328754148.8597999811,"t":1714975200}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1714978800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":88593095.2625999898,"t":1714982400}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":9778434973.258398056,"t":1714986000}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":1326897360.66299963,"t":1714989600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":348397106.4703999758,"t":1714993200}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":820190719.1521999836,"t":1714996800}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":1357207329.1281995773,"t":1715000400}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":13292407659.6541996002,"t":1715004000}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":5642.7522,"t":1715007600}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":460356771.7405999899,"t":1715011200}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":1048.5968,"t":1715014800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1715018400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1715022000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":42342652.0251000002,"t":1715025600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":7602584370.7999000549,"t":1715029200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1715032800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1715036400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1715040000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":39399471.218400009,"t":1715043600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1715047200}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":44918551.3913999945,"t":1715050800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1715054400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1715058000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1715061600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1715065200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":41928626.8522000015,"t":1715068800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":164397800.4541999996,"t":1715072400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":157021520.9018000364,"t":1715076000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":1047404685.8361999989,"t":1715079600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1715083200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":10221583111.2023029327,"t":1715086800}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":55402228.7458000034,"t":1715090400}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":193779718.9824000299,"t":1715094000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":263842791.0511999726,"t":1715097600}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":0.0,"t":1715101200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":1620831492.9988000393,"t":1715104800}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1715108400}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":54208432.1503000036,"t":1715112000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":26136019.5713999979,"t":1715115600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":7907070838.5090999603,"t":1715119200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":530941039.2458000183,"t":1715122800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":367610277.3949999809,"t":1715126400}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":0.0,"t":1715130000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1715133600}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1715137200}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":24062.9164,"t":1715140800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":4163.0836,"t":1715144400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":878278226.2044000626,"t":1715148000}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":101099820.8474000096,"t":1715151600}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":198951172.8469999731,"t":1715155200}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1715158800}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1715162400}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":0.0,"t":1715166000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":970678.9641,"t":1715169600}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1715173200}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":9490474951.270198822,"t":1715176800}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":0.0,"t":1715180400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1715184000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1715187600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":185040384.1021000147,"t":1715191200}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":13266768.9304000009,"t":1715194800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":44830421.6008000076,"t":1715198400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1715202000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":8454661360.8607997894,"t":1715205600}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":205055507.2501999736,"t":1715209200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":308292314.7775999904,"t":1715212800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1715216400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1715220000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":25978456.8143999986,"t":1715223600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":91029128.0733999908,"t":1715227200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1715230800}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":437262261.056599915,"t":1715234400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":230403733.4369999766,"t":1715238000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1715241600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":109350286.3900000155,"t":1715245200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1715248800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1715252400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1715256000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":2121642760.8171000481,"t":1715259600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1715263200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":202297558.046200037,"t":1715266800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":407553102.5537999868,"t":1715270400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":50961999.1692000031,"t":1715274000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":107600632.5144000053,"t":1715277600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1715281200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":0.0,"t":1715284800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":9470049.5157999992,"t":1715288400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":49138483.9394000024,"t":1715292000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":155129744.1513999999,"t":1715295600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":7543545718.9038982391,"t":1715299200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":1384988.1421999999,"t":1715302800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1715306400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":2111318293.5040001869,"t":1715310000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":1389337.6757,"t":1715313600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1715317200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1715320800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1715324400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":3046426241.0215997696,"t":1715328000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":302676855.9277999997,"t":1715331600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1715335200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1715338800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1715342400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1715346000}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000017,"c":0.0000000018,"v":645314743.3068000078,"t":1715349600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1715353200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":199261855.1444000006,"t":1715356800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":134281774.4230000079,"t":1715360400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":385029948.1668000221,"t":1715364000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":22233925.4180000015,"t":1715367600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":2958198501.2192001343,"t":1715371200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":27681839.7606000006,"t":1715374800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1715378400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1715382000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1715385600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":55425272.6666999981,"t":1715389200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1715392800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1715396400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":49460634.8918000013,"t":1715400000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1715403600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1715407200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":26340811.1184,"t":1715410800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1715414400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1715418000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":5519985448.589799881,"t":1715421600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1715425200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":150096935.7112000287,"t":1715428800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":410428979.2033999562,"t":1715432400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1715436000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1715439600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":52545896.3545999974,"t":1715443200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1715446800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1715450400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1715454000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1715457600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1715461200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1715464800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1715468400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":79387635.7815999985,"t":1715472000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1715475600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":63572220.7437999994,"t":1715479200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1715482800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1715486400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1715490000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1715493600}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":0.0,"t":1715497200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1715500800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1715504400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":99458169.534799993,"t":1715508000}
+{"o":0.0000000018,"h":0.000000002,"l":0.0000000018,"c":0.000000002,"v":41570695778.3063812256,"t":1715511600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":356410402.1248999834,"t":1715515200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":111766821.1775999963,"t":1715518800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":717970454.7741000652,"t":1715522400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":283400773.5252000093,"t":1715526000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":117880815.5015999675,"t":1715529600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1715533200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":118152247.7962000072,"t":1715536800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":85429737.4527999908,"t":1715540400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":122617949.842200011,"t":1715544000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":65797809.3143999949,"t":1715547600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1715551200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":92457214.360799998,"t":1715554800}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":794153357.6468003988,"t":1715558400}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":1613236347.7973999977,"t":1715562000}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":359184378.0957999825,"t":1715565600}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":1176151864.0619003773,"t":1715569200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1715572800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1715576400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1715580000}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":1347743699.0386998653,"t":1715583600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":37204711.9362000003,"t":1715587200}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":198853271.2797999978,"t":1715590800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":23920446.6975999996,"t":1715594400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":52503728.3051999956,"t":1715598000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":376554613.003099978,"t":1715601600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":497881868.1072000265,"t":1715605200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1715608800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":509435018.4217000008,"t":1715612400}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":230474141.2160000205,"t":1715616000}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":0.0,"t":1715619600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":471475049.0091000199,"t":1715623200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":1700304495.4790000916,"t":1715626800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1715630400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":236672835.3583999872,"t":1715634000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":162075331.9127999842,"t":1715637600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":93031297.4679999948,"t":1715641200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":871442915.5721999407,"t":1715644800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":3500116.7255000002,"t":1715648400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1715652000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1715655600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":91077427.3473999947,"t":1715659200}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":16617929323.1607971191,"t":1715662800}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":21621064.7487999983,"t":1715666400}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":5651551953.9174032211,"t":1715670000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":1083781448.4702999592,"t":1715673600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1715677200}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":6620753656.7802991867,"t":1715680800}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":35150134.8493999988,"t":1715684400}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":528123818.4217998981,"t":1715688000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":5221.2854,"t":1715691600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":28838817.8773999959,"t":1715695200}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":34567976.7484000027,"t":1715698800}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":1000055173.1296000481,"t":1715702400}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":15422799.2158000004,"t":1715706000}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1715709600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":24741159.262000002,"t":1715713200}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":268382848.1176999807,"t":1715716800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":936.5434,"t":1715720400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1715724000}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":519507643.7826999426,"t":1715727600}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":35733484.7884000018,"t":1715731200}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":8697810.3822000008,"t":1715734800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1715738400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1715742000}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":1022661079.3200000525,"t":1715745600}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1715749200}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":1866.344,"t":1715752800}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":25618912.3416000009,"t":1715756400}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":53003177.6330000013,"t":1715760000}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":86496675.3395999968,"t":1715763600}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":278843021.5491999984,"t":1715767200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":39122638.1777999997,"t":1715770800}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000018,"c":0.0000000019,"v":50094753.7321999967,"t":1715774400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":207180423.9009999931,"t":1715778000}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":13534096203.2803001404,"t":1715781600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1715785200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":823154959.2610001564,"t":1715788800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":219007080.5284000039,"t":1715792400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":76414826.9450000077,"t":1715796000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1715799600}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000018,"c":0.0000000019,"v":7810040993.0024995804,"t":1715803200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":3039411.0591000002,"t":1715806800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1715810400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":38290609.125500001,"t":1715814000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":10363117226.4279003143,"t":1715817600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":7623033460.054898262,"t":1715821200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1715824800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":368198004.4616000056,"t":1715828400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1715832000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":847646887.8636000156,"t":1715835600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":613682292.8241999149,"t":1715839200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":456934368.9102998972,"t":1715842800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":118520377.8250000179,"t":1715846400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":126482916.1137999892,"t":1715850000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":1239320588.4902999401,"t":1715853600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":177716540.6004000008,"t":1715857200}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":340266893.6480000019,"t":1715860800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":83912251.2888000011,"t":1715864400}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":287885538.7654000521,"t":1715868000}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":1820296282.0609998703,"t":1715871600}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":4162207.8166,"t":1715875200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":34081656.4834000021,"t":1715878800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1715882400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1715886000}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":176328545.790500015,"t":1715889600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":8645412695.0059986115,"t":1715893200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":3441516.7066000002,"t":1715896800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1715900400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":1992196748.240000248,"t":1715904000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":311846787.983799994,"t":1715907600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":1931850126.2740001678,"t":1715911200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1715914800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":187695170.7504000068,"t":1715918400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":26701017.2060000002,"t":1715922000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":74398505.4509000033,"t":1715925600}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":11001668842.7226066589,"t":1715929200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":69995666.1614000052,"t":1715932800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":21585725394.6656074524,"t":1715936400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":22779262636.2528991699,"t":1715940000}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":145443813.1310000122,"t":1715943600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":5463872914.7059001923,"t":1715947200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":7487454062.2223014832,"t":1715950800}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":519243253.0788999796,"t":1715954400}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":1998094322.9990999699,"t":1715958000}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":721981187.5106999874,"t":1715961600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":34394624.2215000018,"t":1715965200}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":31364212.3546000011,"t":1715968800}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":274032492.6361999512,"t":1715972400}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":276001311.6492000818,"t":1715976000}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":28311698.1085999981,"t":1715979600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":699361056.1530002356,"t":1715983200}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":29548469.5191999972,"t":1715986800}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":54386466.2129999846,"t":1715990400}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1715994000}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":82509625.0646000057,"t":1715997600}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":891862907.118999958,"t":1716001200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":106804722.7548000216,"t":1716004800}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":0.0,"t":1716008400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":94371428.0030000061,"t":1716012000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":138992193.2870000303,"t":1716015600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":103758202.8662,"t":1716019200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":2877973172.531899929,"t":1716022800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":45996341.887000002,"t":1716026400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1716030000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":352885480.9552000761,"t":1716033600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":496473421.1890000701,"t":1716037200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":295100002.5254999399,"t":1716040800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":366924262.9364000559,"t":1716044400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1716048000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1716051600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1716055200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":202626144.7648000419,"t":1716058800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":272856250.7351999879,"t":1716062400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":33486378.3794,"t":1716066000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":40315234.1875,"t":1716069600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":811299625.1499998569,"t":1716073200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":1365820764.9413995743,"t":1716076800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":70393648.6541000009,"t":1716080400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":29348537.4299000017,"t":1716084000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":103414784.2636999935,"t":1716087600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":29221180.2063000016,"t":1716091200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":22740605.6297999993,"t":1716094800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":146417605.3492999971,"t":1716098400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":11749242.6342999991,"t":1716102000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":11003643010.9489021301,"t":1716105600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":213730943.5083000064,"t":1716109200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1716112800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1716116400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":777165816.7020000219,"t":1716120000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":210959705.4460000098,"t":1716123600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":509216810.7727000117,"t":1716127200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":6348998.2460000003,"t":1716130800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":437506100.9063999653,"t":1716134400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1716138000}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1716141600}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1716145200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1716148800}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":163310699.0909999907,"t":1716152400}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":634883229.8483998775,"t":1716156000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":690064747.7297999859,"t":1716159600}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":1421078629.1519994736,"t":1716163200}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":1114243638.1624999046,"t":1716166800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1716170400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":1221886578.5647997856,"t":1716174000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1716177600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1716181200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1716184800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":121546023.2910999954,"t":1716188400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1716192000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1716195600}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":2204911704.2540001869,"t":1716199200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":29090831.1031999998,"t":1716202800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1716206400}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":4125845.52,"t":1716210000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1716213600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1716217200}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":58073540.9161999971,"t":1716220800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":207928485.8372000456,"t":1716224400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":116031952.3770000041,"t":1716228000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":243128902.3406000137,"t":1716231600}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":15475486209.332901001,"t":1716235200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":12432426068.1273002625,"t":1716238800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":1819443454.2504005432,"t":1716242400}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":17376116197.3731956482,"t":1716246000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":952296586.4797000885,"t":1716249600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":6090920292.8125,"t":1716253200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":234836252.4964999855,"t":1716256800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":27148715.1055999994,"t":1716260400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":38679847.4937999994,"t":1716264000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":481105553.9377999902,"t":1716267600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":38650598.6733999997,"t":1716271200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":3182024043.541100502,"t":1716274800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":83363662.257100001,"t":1716278400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":311113550.8516000509,"t":1716282000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":53069297.3229999989,"t":1716285600}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":27093404671.2751922607,"t":1716289200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":517658316.379799962,"t":1716292800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":127456165.8518999964,"t":1716296400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":2607771982.1413002014,"t":1716300000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":3872094045.4882006645,"t":1716303600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1716307200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":25476423.2609999999,"t":1716310800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":572828640.3703000546,"t":1716314400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":173362828.5841999948,"t":1716318000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1716321600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":591886128.2390999794,"t":1716325200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":518248494.1539000273,"t":1716328800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":13579363.0241999999,"t":1716332400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1716336000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":606133563.7084000111,"t":1716339600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":50362975.9035999998,"t":1716343200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1716346800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":338537599.0812000036,"t":1716350400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":3933649951.2514004707,"t":1716354000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":1297254889.9080002308,"t":1716357600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":2052421058.591799736,"t":1716361200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":2648434615.2774000168,"t":1716364800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":2252882461.1546998024,"t":1716368400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":10802334677.8768997192,"t":1716372000}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":0.0,"t":1716375600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":14971599720.3443984985,"t":1716379200}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":2477571604.1518006325,"t":1716382800}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":2499274910.5973997116,"t":1716386400}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":2255668606.7846002579,"t":1716390000}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":197996154.0847999752,"t":1716393600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":260162511.2945000529,"t":1716397200}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":56334940.7265999913,"t":1716400800}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":450671837.4218000174,"t":1716404400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":221036859.7495999932,"t":1716408000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":490494109.372199893,"t":1716411600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":174182948.550999999,"t":1716415200}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":319915364.0565000176,"t":1716418800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1716422400}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":652709806.0744001865,"t":1716426000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":6122762.3309000004,"t":1716429600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":14970439.7371999994,"t":1716433200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":26222047.2824000008,"t":1716436800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":32526227.3346000016,"t":1716440400}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":3027798023.2870998383,"t":1716444000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":36637235.9079000056,"t":1716447600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":673646907.4048999548,"t":1716451200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":25300000.0,"t":1716454800}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":339871170.5279999971,"t":1716458400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":22382594.5306999981,"t":1716462000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":1567788714.8167998791,"t":1716465600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":4772262298.8452987671,"t":1716469200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1716472800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":5327907.8369000005,"t":1716476400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1716480000}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":26426838.3704000004,"t":1716483600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1716487200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":146612362.9539999962,"t":1716490800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":1741740027.9543001652,"t":1716494400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":16336428887.9239025116,"t":1716498000}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":996619631.6611001492,"t":1716501600}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":8292882082.0561008453,"t":1716505200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":357989907.9854000211,"t":1716508800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":285790565.7265999913,"t":1716512400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":149957423.9900000095,"t":1716516000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1716519600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":1967074070.3021998405,"t":1716523200}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":2916265493.2785992622,"t":1716526800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":413543502.233199954,"t":1716530400}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":4805232702.5035991669,"t":1716534000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":834932896.7669999599,"t":1716537600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1716541200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":24095380.2765000015,"t":1716544800}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":397034130.1201999784,"t":1716548400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":94029632.7415999919,"t":1716552000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1716555600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":486738121.5991998911,"t":1716559200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":671899017.4630000591,"t":1716562800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":3311045559.0069980621,"t":1716566400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":51847963.5359999985,"t":1716570000}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":1119798717.9902000427,"t":1716573600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":78577847.5949999988,"t":1716577200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":45575649.1802999973,"t":1716580800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":387010544.7927999496,"t":1716584400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1716588000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":85582023.3479000032,"t":1716591600}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1716595200}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":166789194.6268000007,"t":1716598800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":1637087896.2706000805,"t":1716602400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":3091978147.4077997208,"t":1716606000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1716609600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":110420176.1360000074,"t":1716613200}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":234547652.6567999721,"t":1716616800}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":336078711.9047999382,"t":1716620400}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":410732301.3982000351,"t":1716624000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":4475731889.7641983032,"t":1716627600}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":78281231.1872000098,"t":1716631200}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":56879334.5458000004,"t":1716634800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":94890058.5773999989,"t":1716638400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":58159898.0548000038,"t":1716642000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":1628402289.9622006416,"t":1716645600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":1285967094.5924003124,"t":1716649200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":4621043973.8559980392,"t":1716652800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":14000000.0,"t":1716656400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":612220946.2807999849,"t":1716660000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":280716591.3343999982,"t":1716663600}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":2171451762.8334002495,"t":1716667200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":172425043.3809999824,"t":1716670800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1716674400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":36252746.5987999961,"t":1716678000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":12930744.8142000008,"t":1716681600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1716685200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":91622115.8925999999,"t":1716688800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1716692400}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":40949618.4461999983,"t":1716696000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1716699600}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":34866518.0113999993,"t":1716703200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":414570048.6177999973,"t":1716706800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":338636855.0029000044,"t":1716710400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":1587499506.7561998367,"t":1716714000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1716717600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":223354444.1380000114,"t":1716721200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":215916267.7332000136,"t":1716724800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":15985367.4967,"t":1716728400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":14992683.7484000009,"t":1716732000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":7268170807.1984996796,"t":1716735600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":200395165.3055999875,"t":1716739200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":1156551359.5455999374,"t":1716742800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":206229563.6104000211,"t":1716746400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1716750000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":92123632.8100000024,"t":1716753600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":2002393815.9002006054,"t":1716757200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":5660163.898,"t":1716760800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":4112682.2017999999,"t":1716764400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":50979120.1433999985,"t":1716768000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":306996204.4118000269,"t":1716771600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":403294121.961599946,"t":1716775200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":10612407109.6557998657,"t":1716778800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":233661815.5412999988,"t":1716782400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":40000000.0,"t":1716786000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":7651763776.10779953,"t":1716789600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":14831001.9977000002,"t":1716793200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":221354940.0572999716,"t":1716796800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":673856267.8360002041,"t":1716800400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":675585079.1843001842,"t":1716804000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":871000582.293200016,"t":1716807600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":240809622.8666000068,"t":1716811200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":2828788564.4497995377,"t":1716814800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":437136999.4972000122,"t":1716818400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":899587267.3929995298,"t":1716822000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":2245307275.1767997742,"t":1716825600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":1135357420.1157999039,"t":1716829200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":798638199.0584999323,"t":1716832800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":1420374733.1675002575,"t":1716836400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":200004872.1351999938,"t":1716840000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":8438006734.7985973358,"t":1716843600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":509898334.3783000112,"t":1716847200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":1305698977.6099004745,"t":1716850800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":4297491427.692399025,"t":1716854400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":4920791821.2642011642,"t":1716858000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":997594629.1478999853,"t":1716861600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":1201662380.5760998726,"t":1716865200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":914018149.3239002228,"t":1716868800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1716872400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1716876000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":120525731.2663000077,"t":1716879600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":1532452799.2032995224,"t":1716883200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":310969038.9578000307,"t":1716886800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":1317840178.2434000969,"t":1716890400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":1735889859.3715999126,"t":1716894000}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000018,"c":0.0000000019,"v":9887186241.7644004822,"t":1716897600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":21673296799.5799827576,"t":1716901200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":2697110410.860101223,"t":1716904800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":5397087110.4441995621,"t":1716908400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":309892011.491799891,"t":1716912000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":3598882993.4301986694,"t":1716915600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":1164381056.0662000179,"t":1716919200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":1189090300.45140028,"t":1716922800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":417261910.0377999544,"t":1716926400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":295278778.1856001019,"t":1716930000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":853311861.9356004,"t":1716933600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":259159916.7592999935,"t":1716937200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":1203772424.8163003922,"t":1716940800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":9495363065.4953994751,"t":1716944400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":11476480475.1886062622,"t":1716948000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":4031503078.5129990578,"t":1716951600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":9104649363.987695694,"t":1716955200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":1849644894.783700943,"t":1716958800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":22280274107.0835914612,"t":1716962400}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":1902419083.8058996201,"t":1716966000}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":2520428071.0071015358,"t":1716969600}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":1269877652.709800005,"t":1716973200}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":1547600082.5075001717,"t":1716976800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":2903963855.7974004745,"t":1716980400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":5553661120.561000824,"t":1716984000}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":1861735041.2394995689,"t":1716987600}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":1968216643.3195991516,"t":1716991200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":944142960.2154999971,"t":1716994800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":2408538758.6075005531,"t":1716998400}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":1113561255.1256997585,"t":1717002000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":706861151.1335999966,"t":1717005600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":1825163484.3459000587,"t":1717009200}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":1093961047.4142999649,"t":1717012800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":5385782783.0084962845,"t":1717016400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":646677512.4501999617,"t":1717020000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":1115438468.3677999973,"t":1717023600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":1498054581.4863994122,"t":1717027200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":659591618.2946002483,"t":1717030800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":560226395.0496000051,"t":1717034400}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":8348204084.045003891,"t":1717038000}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":962246287.4315998554,"t":1717041600}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":8679444553.6080036163,"t":1717045200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":5719596202.877699852,"t":1717048800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":3165002729.836001873,"t":1717052400}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":9704958769.8931999207,"t":1717056000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":252605902.2572999597,"t":1717059600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":1255068084.4097998142,"t":1717063200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":9075912283.4503040314,"t":1717066800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":744176252.4630997181,"t":1717070400}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":28992209262.1115989685,"t":1717074000}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":12870066797.0488986969,"t":1717077600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":2734342691.7486982346,"t":1717081200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":642727417.9676003456,"t":1717084800}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":985941306.6020002365,"t":1717088400}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":2166366467.2211003304,"t":1717092000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":304732661.2415999174,"t":1717095600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":1444698882.9206001759,"t":1717099200}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":803803587.6169998646,"t":1717102800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":417433581.6859998107,"t":1717106400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":2814878994.3814001083,"t":1717110000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":1961895008.9256000519,"t":1717113600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":569016807.2719999552,"t":1717117200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":9786718.9338000007,"t":1717120800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":7523748.0952000003,"t":1717124400}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":728077132.2244000435,"t":1717128000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":95721761.0885999799,"t":1717131600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.0000000021,"c":0.0000000021,"v":399212247.3314999342,"t":1717135200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":642896606.7971001863,"t":1717138800}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":404912781.7316999435,"t":1717142400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":83884857.3458000124,"t":1717146000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":16545344120.3753051758,"t":1717149600}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":19653476766.962890625,"t":1717153200}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000021,"c":0.0000000022,"v":29287404888.4372825623,"t":1717156800}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":405751702.0820001364,"t":1717160400}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":2638322745.4890007973,"t":1717164000}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":1843162115.5892000198,"t":1717167600}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":3969793849.8363018036,"t":1717171200}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":1532419441.9028997421,"t":1717174800}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":352439929.060199976,"t":1717178400}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":11948225312.4659004211,"t":1717182000}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":513705698.6699999571,"t":1717185600}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":1251711346.0346999168,"t":1717189200}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":319651131.0293999314,"t":1717192800}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":436428651.091999948,"t":1717196400}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":1466276363.2132000923,"t":1717200000}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":511673760.8762001395,"t":1717203600}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":314452093.1162000895,"t":1717207200}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":255940504.0851999819,"t":1717210800}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":514395322.4246000051,"t":1717214400}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":2172390380.5426998138,"t":1717218000}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":6862879706.5019989014,"t":1717221600}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":225076301.5406000018,"t":1717225200}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":546255858.9244002104,"t":1717228800}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":1542509819.610799551,"t":1717232400}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000024,"v":1555075720.6517996788,"t":1717236000}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":1447021622.0848002434,"t":1717239600}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000024,"v":554938057.9319000244,"t":1717243200}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":7742222437.4639015198,"t":1717246800}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":184391508.6408000588,"t":1717250400}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":867744898.252300024,"t":1717254000}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":500043403.7811999321,"t":1717257600}
+{"o":0.0000000024,"h":0.0000000025,"l":0.0000000024,"c":0.0000000024,"v":5595335950.0087985992,"t":1717261200}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":1147868364.3375995159,"t":1717264800}
+{"o":0.0000000024,"h":0.0000000025,"l":0.0000000024,"c":0.0000000025,"v":753897991.1761003733,"t":1717268400}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000024,"c":0.0000000024,"v":1236442853.3258008957,"t":1717272000}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":507569163.1949999332,"t":1717275600}
+{"o":0.0000000024,"h":0.0000000025,"l":0.0000000024,"c":0.0000000025,"v":590410191.3904998302,"t":1717279200}
+{"o":0.0000000025,"h":0.0000000025,"l":0.0000000024,"c":0.0000000024,"v":6897998247.4204006195,"t":1717282800}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":303123533.1746000648,"t":1717286400}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":2542521717.8225002289,"t":1717290000}
+{"o":0.0000000024,"h":0.0000000025,"l":0.0000000023,"c":0.0000000024,"v":11595118340.489490509,"t":1717293600}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":442238401.8831999302,"t":1717297200}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":137199249.8664000034,"t":1717300800}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":259748750.6026000381,"t":1717304400}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":1178165144.8362004757,"t":1717308000}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000023,"c":0.0000000024,"v":497815233.2202000022,"t":1717311600}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":204962882.9233000278,"t":1717315200}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":22415016371.5869979858,"t":1717318800}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":1108274218.0153999329,"t":1717322400}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":233310920.9913000762,"t":1717326000}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":5223753163.5118026733,"t":1717329600}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":63326059.6151999831,"t":1717333200}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":309276248.0311999321,"t":1717336800}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":3208974206.6623969078,"t":1717340400}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":3166523075.1760020256,"t":1717344000}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":915767837.5081999302,"t":1717347600}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":2287361297.7330999374,"t":1717351200}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":2793866685.8536996841,"t":1717354800}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":774717689.7643998861,"t":1717358400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":564044342.5331001282,"t":1717362000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":97039533.3197999895,"t":1717365600}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":1040909922.5441998243,"t":1717369200}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":460391463.8438000679,"t":1717372800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":1072944492.4202001095,"t":1717376400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":26639475.1150000021,"t":1717380000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":88820791.4011999965,"t":1717383600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":395901335.8531999588,"t":1717387200}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":1421293524.2377998829,"t":1717390800}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":1390249639.6682002544,"t":1717394400}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":318646057.6603001356,"t":1717398000}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":1105436234.2214002609,"t":1717401600}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":135087475.2394000292,"t":1717405200}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":1904290766.8913998604,"t":1717408800}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":631210517.5346996784,"t":1717412400}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":524124137.0190000534,"t":1717416000}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":423354665.9136000872,"t":1717419600}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":1684957762.7611997128,"t":1717423200}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":222974896.0591999888,"t":1717426800}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":1296201540.3121006489,"t":1717430400}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":521343043.2995999455,"t":1717434000}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":388163019.1836000085,"t":1717437600}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":272764184.0403999686,"t":1717441200}
+{"o":0.0000000024,"h":0.0000000026,"l":0.0000000024,"c":0.0000000026,"v":1265653464.7552993298,"t":1710676800}
+{"o":0.0000000026,"h":0.0000000026,"l":0.0000000015,"c":0.0000000016,"v":298337512.4106999636,"t":1710680400}
+{"o":0.0000000016,"h":0.0000000018,"l":0.0000000016,"c":0.0000000018,"v":2027528861.2153000832,"t":1710684000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1710687600}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":0.0,"t":1710691200}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000017,"c":0.0000000018,"v":62088774.6410999969,"t":1710694800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":41086.4655,"t":1710698400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1710702000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1710705600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":17607333.1508000009,"t":1710709200}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":3459270.4264000002,"t":1710712800}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1710716400}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":0.0,"t":1710720000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1710723600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":9051761.2938999999,"t":1710727200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1710730800}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":2772327.8149999999,"t":1710734400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1710738000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1710741600}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1710745200}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":10913601.0220999997,"t":1710748800}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1710752400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":5276938.1765000001,"t":1710756000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":6612670.6206999999,"t":1710759600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1710763200}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":10018741.9082999993,"t":1710766800}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000017,"c":0.0000000019,"v":0.0,"t":1710770400}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000018,"c":0.0000000018,"v":7728340.8032999998,"t":1710774000}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000016,"c":0.0000000018,"v":0.0,"t":1710777600}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1710781200}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1710784800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1710788400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1710792000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1710795600}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1710799200}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":0.0,"t":1710802800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":0.0,"t":1710806400}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1710810000}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":0.0,"t":1710813600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1710817200}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":0.0,"t":1710820800}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":0.0,"t":1710824400}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":0.0,"t":1710828000}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000018,"c":0.0000000019,"v":138756223.7380000055,"t":1710831600}
+{"o":0.0000000019,"h":0.0000000021,"l":0.0000000016,"c":0.0000000017,"v":187706673.8702999651,"t":1710835200}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":37561321.5986000001,"t":1710838800}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":12031370.6640000008,"t":1710842400}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":10646809.1982000005,"t":1710846000}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000016,"c":0.0000000017,"v":64622957.215200007,"t":1710849600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1710853200}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":26381711.9574000016,"t":1710856800}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000016,"c":0.0000000017,"v":66615110.3849999905,"t":1710860400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1710864000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":46024762.5649999976,"t":1710867600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":314584199.8422999978,"t":1710871200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1710874800}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":35799526.9494000003,"t":1710878400}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":47371930.4073999897,"t":1710882000}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":32636828.0557999983,"t":1710885600}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1710889200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":27860650.0306000002,"t":1710892800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1710896400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1710900000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":4211944452.0382003784,"t":1710903600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":4301460685.1926002502,"t":1710907200}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":96762273.3131999969,"t":1710910800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1710914400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":6244798.3077999996,"t":1710918000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":0.0,"t":1710921600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1710925200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1710928800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":0.0,"t":1710932400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1710936000}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":0.0,"t":1710939600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1710943200}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":0.0,"t":1710946800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1710950400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":0.0,"t":1710954000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1710957600}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":2084005.9861999999,"t":1710961200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1710964800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1710968400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1710972000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1710975600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":0.0,"t":1710979200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1710982800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":5034320.6379000004,"t":1710986400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1710990000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1710993600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1710997200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1711000800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":55762197.0183999985,"t":1711004400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1711008000}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":547789183.1184000969,"t":1711011600}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":6784011.2851999998,"t":1711015200}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":19335468.2364000008,"t":1711018800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1711022400}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":0.0,"t":1711026000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":27772416.502299998,"t":1711029600}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":12031426.7092000097,"t":1711033200}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":20209.8477999999,"t":1711036800}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":84613.0734000001,"t":1711040400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":133.4934,"t":1711044000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1711047600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1711051200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1711054800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1711058400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1711062000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":7306978.6560000004,"t":1711065600}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":0.0,"t":1711069200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1711072800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1711076400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1711080000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1711083600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1711087200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":261925.3874,"t":1711090800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1711094400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1711098000}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":0.0,"t":1711101600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1711105200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1711108800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1711112400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1711116000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1711119600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1711123200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1711126800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1711130400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":13687102.5084000006,"t":1711134000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1711137600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1711141200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1711144800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":15528515.0508999992,"t":1711148400}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":0.0,"t":1711152000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1711155600}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":17775817.4512000009,"t":1711159200}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":0.0,"t":1711162800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1711166400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1711170000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.000000001,"c":0.000000001,"v":831447423.2264000177,"t":1711173600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1711177200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1711180800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1711184400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1711188000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1711191600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1711195200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1711198800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1711202400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1711206000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1711209600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1711213200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1711216800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1711220400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1711224000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1711227600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1711231200}
+{"o":0.000000001,"h":0.0000000011,"l":0.000000001,"c":0.000000001,"v":29340331.6737999991,"t":1711234800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1711238400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1711242000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1711245600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1711249200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1711252800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1711256400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1711260000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1711263600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1711267200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":11640555.2848000005,"t":1711270800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1711274400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1711278000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1711281600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1711285200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1711288800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1711292400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1711296000}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1711299600}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1711303200}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1711306800}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1711310400}
+{"o":0.000000001,"h":0.000000001,"l":0.000000001,"c":0.000000001,"v":0.0,"t":1711314000}
+{"o":0.000000001,"h":0.0000000013,"l":0.0000000004,"c":0.0000000012,"v":5968229954.849199295,"t":1711317600}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1711321200}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1711324800}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":40196220.4615999982,"t":1711328400}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000011,"c":0.0000000012,"v":0.0,"t":1711332000}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1711335600}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1711339200}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1711342800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1711346400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1711350000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1711353600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1711357200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1711360800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1711364400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1711368000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1711371600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1711375200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1711378800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1711382400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1711386000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1711389600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1711393200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1711396800}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000012,"v":4034810.5414,"t":1711400400}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1711404000}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000011,"c":0.0000000012,"v":0.0,"t":1711407600}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1711411200}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1711414800}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1711418400}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1711422000}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1711425600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1711429200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1711432800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1711436400}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1711440000}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1711443600}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1711447200}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1711450800}
+{"o":0.0000000011,"h":0.0000000011,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1711454400}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1711458000}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1711461600}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000012,"v":0.0,"t":1711465200}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000011,"c":0.0000000012,"v":0.0,"t":1711468800}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1711472400}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1711476000}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1711479600}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1711483200}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000011,"c":0.0000000012,"v":0.0,"t":1711486800}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1711490400}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000012,"v":0.0,"t":1711494000}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1711497600}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000012,"v":0.0,"t":1711501200}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000011,"c":0.0000000011,"v":0.0,"t":1711504800}
+{"o":0.0000000011,"h":0.0000000012,"l":0.0000000011,"c":0.0000000012,"v":0.0,"t":1711508400}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1711512000}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1711515600}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":11181546.6501000002,"t":1711519200}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1711522800}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1711526400}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1711530000}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":189690.1422,"t":1711533600}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1711537200}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1711540800}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1711544400}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1711548000}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1711551600}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1711555200}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1711558800}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1711562400}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1711566000}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1711569600}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1711573200}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1711576800}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1711580400}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1711584000}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000012,"c":0.0000000012,"v":0.0,"t":1711587600}
+{"o":0.0000000012,"h":0.0000000012,"l":0.0000000008,"c":0.0000000009,"v":661763053.4107999802,"t":1711591200}
+{"o":0.0000000009,"h":0.0000000009,"l":0.0000000009,"c":0.0000000009,"v":0.0,"t":1711594800}
+{"o":0.0000000009,"h":0.0000000014,"l":0.0000000008,"c":0.0000000014,"v":3241821791.1619997025,"t":1711598400}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000014,"c":0.0000000014,"v":0.0,"t":1711602000}
+{"o":0.0000000014,"h":0.0000000014,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1711605600}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1711609200}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1711612800}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":0.0,"t":1711616400}
+{"o":0.0000000013,"h":0.0000000013,"l":0.0000000013,"c":0.0000000013,"v":79258.7638,"t":1711620000}
+{"o":0.0000000013,"h":0.0000000017,"l":0.0000000013,"c":0.0000000017,"v":706527242.2059999704,"t":1711623600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":2636389.6438000007,"t":1711627200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":805897.3309999998,"t":1711630800}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1711634400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1711638000}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":0.0,"t":1711641600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":0.0,"t":1711645200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1711648800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1711652400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1711656000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1711659600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1711663200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":12256638.6439999994,"t":1711666800}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1711670400}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1711674000}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1711677600}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1711681200}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":0.0,"t":1711684800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1711688400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1711692000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":16359257.6079999991,"t":1711695600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1711699200}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":0.0,"t":1711702800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":26386373.3978999965,"t":1711706400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":15427342.7795999981,"t":1711710000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1711713600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1711717200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":14429594.177099999,"t":1711720800}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":0.0,"t":1711724400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1711728000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1711731600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1711735200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1711738800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":9427786.1875999998,"t":1711742400}
+{"o":0.0000000016,"h":0.0000000017,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1711746000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":17069227.3178000003,"t":1711749600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":7595491.8978000004,"t":1711753200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1711756800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":13119572.0642000027,"t":1711760400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1711764000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1711767600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":27153538.8713999987,"t":1711771200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":13938441.2428000011,"t":1711774800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1711778400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1711782000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1711785600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1711789200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1711792800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":1269027.0666,"t":1711796400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1711800000}
+{"o":0.0000000016,"h":0.0000000018,"l":0.0000000014,"c":0.0000000016,"v":1489970862.5178995132,"t":1711803600}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000015,"c":0.0000000015,"v":197529188.9477999806,"t":1711807200}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1711810800}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1711814400}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1711818000}
+{"o":0.0000000015,"h":0.0000000015,"l":0.0000000015,"c":0.0000000015,"v":0.0,"t":1711821600}
+{"o":0.0000000015,"h":0.0000000016,"l":0.0000000015,"c":0.0000000016,"v":10461700.6505999994,"t":1711825200}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1711828800}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1711832400}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1711836000}
+{"o":0.0000000016,"h":0.0000000016,"l":0.0000000016,"c":0.0000000016,"v":0.0,"t":1711839600}
+{"o":0.0000000016,"h":0.000000002,"l":0.0000000016,"c":0.0000000019,"v":48287484401.2913742065,"t":1711843200}
+{"o":0.0000000019,"h":0.0000000021,"l":0.0000000019,"c":0.000000002,"v":40327723283.9192047119,"t":1711846800}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000018,"c":0.0000000019,"v":13219178548.2762985229,"t":1711850400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":18012583.8714999966,"t":1711854000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":1898509355.5669999123,"t":1711857600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":4177728.5883999998,"t":1711861200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1711864800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":71125513.2180999964,"t":1711868400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":10936725.8259999994,"t":1711872000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1711875600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1711879200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1711882800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":5162352.3838,"t":1711886400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":18336362.0426000021,"t":1711890000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":17848368.9552999996,"t":1711893600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":21834567.5212000012,"t":1711897200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1711900800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1711904400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1711908000}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":412473142.1801000237,"t":1711911600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1711915200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1711918800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":18389632.8616000004,"t":1711922400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":67337146.6518000066,"t":1711926000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1711929600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":784760944.3796999454,"t":1711933200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1711936800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":10011.6666,"t":1711940400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1711944000}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":736855483.5070000887,"t":1711947600}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1711951200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1711954800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1711958400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1711962000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1711965600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":16653194.0565000009,"t":1711969200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1711972800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":25338248.2881999984,"t":1711976400}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":655972048.4943999052,"t":1711980000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":607002719.2907999754,"t":1711983600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1711987200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1711990800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":75710.1896,"t":1711994400}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":7856936.0565999998,"t":1711998000}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1712001600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1712005200}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1712008800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1712012400}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000019,"v":0.0,"t":1712016000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1712019600}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000018,"c":0.0000000019,"v":1129417546.0399999619,"t":1712023200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":44401941.4046000019,"t":1712026800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":118570679.1388999969,"t":1712030400}
+{"o":0.0000000019,"h":0.000000002,"l":0.0000000019,"c":0.0000000019,"v":349902426.1786000133,"t":1712034000}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":5.0,"t":1712037600}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":0.0,"t":1712041200}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000019,"c":0.0000000019,"v":449369029.4667999744,"t":1712044800}
+{"o":0.0000000019,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":6618409217.8282012939,"t":1712048400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":4350984819.0744991302,"t":1712052000}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1712055600}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1712059200}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":184316735.7606000006,"t":1712062800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1712066400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":46779631.2321999967,"t":1712070000}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":23510293.5648000017,"t":1712073600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1712077200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":206696322.4848000109,"t":1712080800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":173668222.6948000193,"t":1712084400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":8325761.7061999999,"t":1712088000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1712091600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1712095200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1712098800}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":359425064.2379999757,"t":1712102400}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000016,"c":0.0000000017,"v":279819344.6110000014,"t":1712106000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":40109136.9160000011,"t":1712109600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":359915555.8530000448,"t":1712113200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1712116800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1712120400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":281841883.2740000486,"t":1712124000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":0.0,"t":1712127600}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":0.0,"t":1712131200}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":0.0,"t":1712134800}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000016,"c":0.0000000017,"v":307994786.3988000154,"t":1712138400}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1712142000}
+{"o":0.0000000017,"h":0.0000000017,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1712145600}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":20009723094.2047920227,"t":1712149200}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":712921758.5917999744,"t":1712152800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1712156400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1712160000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1712163600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":241715208.3651999831,"t":1712167200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1712170800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":405469915.4978000522,"t":1712174400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1712178000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1712181600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1712185200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1712188800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1712192400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1712196000}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":432511002.6993999481,"t":1712199600}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":480772656.1963999867,"t":1712203200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":559876.2052,"t":1712206800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1712210400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":0.0,"t":1712214000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":21940336.7397999987,"t":1712217600}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1712221200}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1712224800}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":0.0,"t":1712228400}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":144023256.8902000189,"t":1712232000}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":721303974.7093999386,"t":1712235600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1712239200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1712242800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1712246400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000017,"v":10323517.1128000002,"t":1712250000}
+{"o":0.0000000017,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":0.0,"t":1712253600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1712257200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":163266012.8384000063,"t":1712260800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1712264400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1712268000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1712271600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1712275200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1712278800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":2183200253.4749999046,"t":1712282400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1712286000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":418826511.7838000059,"t":1712289600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":1717040922.7437996864,"t":1712293200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1712296800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1712300400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":321187639.9174000025,"t":1712304000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":697738900.3201999664,"t":1712307600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":641916009.8708000183,"t":1712311200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1712314800}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":508385204.6737999916,"t":1712318400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":543858708.7419000864,"t":1712322000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":508727315.9444000125,"t":1712325600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1712329200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1712332800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1712336400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1712340000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1712343600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1712347200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":6055806.7709999997,"t":1712350800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1712354400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1712358000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":600809094.5061999559,"t":1712361600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1712365200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1712368800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1712372400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1712376000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":527512674.4142000079,"t":1712379600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1712383200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1712386800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1712390400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1712394000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1712397600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1712401200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":18947580.8022999987,"t":1712404800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1712408400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1712412000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1712415600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":242422481.4018000364,"t":1712419200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1712422800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1712426400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1712430000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1712433600}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1712437200}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1712440800}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":640504228.0012000799,"t":1712444400}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000018,"c":0.0000000018,"v":0.0,"t":1712448000}
+{"o":0.0000000018,"h":0.0000000018,"l":0.0000000017,"c":0.0000000018,"v":978121251.6205998659,"t":1712451600}
+{"o":0.0000000018,"h":0.0000000019,"l":0.0000000018,"c":0.0000000018,"v":10587416791.9278049469,"t":1712455200}
+{"o":0.0000000018,"h":0.000000002,"l":0.0000000018,"c":0.000000002,"v":22169078200.8189964294,"t":1712458800}
+{"o":0.000000002,"h":0.000000002,"l":0.0000000019,"c":0.000000002,"v":0.0,"t":1712462400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1712466000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1712469600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1712473200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1712476800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1712480400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1712484000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":4827085.5859000003,"t":1712487600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":222222222.0,"t":1712491200}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1712494800}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":16978971863.7257003784,"t":1712498400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1712502000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1712505600}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1712509200}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":417555687.8345999718,"t":1712512800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":0.0,"t":1712516400}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":0.0,"t":1712520000}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":0.0,"t":1712523600}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":1010862724.3910000324,"t":1712527200}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":0.0,"t":1712530800}
+{"o":0.0000000021,"h":0.0000000021,"l":0.000000002,"c":0.000000002,"v":627306183.1420999765,"t":1712534400}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1712538000}
+{"o":0.000000002,"h":0.000000002,"l":0.000000002,"c":0.000000002,"v":0.0,"t":1712541600}
+{"o":0.000000002,"h":0.0000000021,"l":0.000000002,"c":0.0000000021,"v":13625934884.1688041687,"t":1712545200}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":13108827159.3028030396,"t":1712548800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":1338006780.3682000637,"t":1712552400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":9189261.5289999992,"t":1712556000}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000021,"c":0.0000000022,"v":10698519342.9028053284,"t":1712559600}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000021,"c":0.0000000023,"v":11707460425.9205055237,"t":1712563200}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":304732856.5542999506,"t":1712566800}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1712570400}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":35686514.3044999987,"t":1712574000}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":13000000.0,"t":1712577600}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":0.0,"t":1712581200}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":237274306.3284000158,"t":1712584800}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1712588400}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":0.0,"t":1712592000}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":0.0,"t":1712595600}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1712599200}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1712602800}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1712606400}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1712610000}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1712613600}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1712617200}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1712620800}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1712624400}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1712628000}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":193039793.3184000254,"t":1712631600}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1712635200}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1712638800}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":373089948.829400003,"t":1712642400}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000024,"v":250332947.4628000259,"t":1712646000}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":1423058012.530200243,"t":1712649600}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1712653200}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1712656800}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1712660400}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":5326259.8790999996,"t":1712664000}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1712667600}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":759422964.9852000475,"t":1712671200}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":596900523.720600009,"t":1712674800}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":35719843.0939999968,"t":1712678400}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":526543802.5118000507,"t":1712682000}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1712685600}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1712689200}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1712692800}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1712696400}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1712700000}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1712703600}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1712707200}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":86739966.2856000066,"t":1712710800}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":395871911.2257999778,"t":1712714400}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1712718000}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1712721600}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1712725200}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1712728800}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1712732400}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1712736000}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":21543481.7646999992,"t":1712739600}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":537953913.8198000193,"t":1712743200}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1712746800}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000022,"c":0.0000000023,"v":2579286756.7223997116,"t":1712750400}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1712754000}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000022,"c":0.0000000023,"v":146480431.6319999993,"t":1712757600}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1712761200}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":833205195.9779999256,"t":1712764800}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":512091013.0934001207,"t":1712768400}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1712772000}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1712775600}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1712779200}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":3343753.014,"t":1712782800}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":1310574013.9889998436,"t":1712786400}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1712790000}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1712793600}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1712797200}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1712800800}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1712804400}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1712808000}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1712811600}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1712815200}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":298578464.8768000007,"t":1712818800}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1712822400}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1712826000}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1712829600}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":88602861.7616000026,"t":1712833200}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1712836800}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":0.0,"t":1712840400}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1712844000}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":0.0,"t":1712847600}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":0.0,"t":1712851200}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":50895416.3442000002,"t":1712854800}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1712858400}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1712862000}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1712865600}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1712869200}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1712872800}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1712876400}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1712880000}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":11997705575.4054965973,"t":1712883600}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1712887200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1712890800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1712894400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1712898000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1712901600}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":14141751068.1220016479,"t":1712905200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":9236587.1378000006,"t":1712908800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":421819320.456799984,"t":1712912400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":499283810.3880000114,"t":1712916000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1712919600}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000021,"c":0.0000000022,"v":822473369.2055999041,"t":1712923200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":1104511761.4299998283,"t":1712926800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1712930400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1712934000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":1283355167.5624001026,"t":1712937600}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000021,"c":0.0000000022,"v":1302487163.6078000069,"t":1712941200}
+{"o":0.0000000022,"h":0.0000000025,"l":0.000000002,"c":0.0000000021,"v":6653781397.1927995682,"t":1712944800}
+{"o":0.0000000021,"h":0.0000000023,"l":0.0000000021,"c":0.0000000022,"v":669357318.3273999691,"t":1712948400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":200312063.6391999722,"t":1712952000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":0.0,"t":1712955600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":30819198.4739999995,"t":1712959200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":382623705.0421999693,"t":1712962800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":0.0,"t":1712966400}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000021,"c":0.0000000022,"v":1941707640.8766000271,"t":1712970000}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1712973600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":1082154924.7244000435,"t":1712977200}
+{"o":0.0000000021,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":1058710206.1053999662,"t":1712980800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1712984400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1712988000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1712991600}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":528862179.844999969,"t":1712995200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1712998800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1713002400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1713006000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1713009600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1713013200}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1713016800}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":48740132.7159999982,"t":1713020400}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":2241044004.3627996445,"t":1713024000}
+{"o":0.0000000022,"h":0.0000000024,"l":0.0000000021,"c":0.0000000022,"v":3614978213.6361999512,"t":1713027600}
+{"o":0.0000000022,"h":0.0000000024,"l":0.0000000021,"c":0.0000000022,"v":2118099442.8277001381,"t":1713031200}
+{"o":0.0000000022,"h":0.0000000025,"l":0.0000000021,"c":0.0000000022,"v":2408637065.8759999275,"t":1713034800}
+{"o":0.0000000022,"h":0.0000000026,"l":0.0000000022,"c":0.0000000024,"v":18038933.6385999992,"t":1713038400}
+{"o":0.0000000024,"h":0.0000000026,"l":0.0000000023,"c":0.0000000023,"v":212196.522,"t":1713042000}
+{"o":0.0000000023,"h":0.0000000025,"l":0.0000000021,"c":0.0000000022,"v":1616147292.9369997978,"t":1713045600}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":54048165.4724999964,"t":1713049200}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":1000417817.117399931,"t":1713052800}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1713056400}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":632028597.2826000452,"t":1713060000}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000021,"c":0.0000000022,"v":32964394.3625999987,"t":1713063600}
+{"o":0.0000000022,"h":0.0000000024,"l":0.0000000021,"c":0.0000000022,"v":1915096458.0457997322,"t":1713067200}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":1520604829.8104000092,"t":1713070800}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":9011048.8643999994,"t":1713074400}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1713078000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1713081600}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":0.0,"t":1713085200}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1713088800}
+{"o":0.0000000022,"h":0.0000000024,"l":0.0000000022,"c":0.0000000022,"v":847412276.8688000441,"t":1713092400}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1713096000}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000021,"c":0.0000000022,"v":1811292316.6017999649,"t":1713099600}
+{"o":0.0000000022,"h":0.0000000024,"l":0.0000000022,"c":0.0000000023,"v":22969839010.8733100891,"t":1713103200}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000024,"v":4708807039.2347002029,"t":1713106800}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":81966569.8509000093,"t":1713110400}
+{"o":0.0000000023,"h":0.0000000025,"l":0.0000000022,"c":0.0000000023,"v":3222046273.465400219,"t":1713114000}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000022,"c":0.0000000023,"v":4665966433.0296983719,"t":1713117600}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":915211496.6012001038,"t":1713121200}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":7989727508.0305976868,"t":1713124800}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1713128400}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000022,"c":0.0000000023,"v":7166922266.8591995239,"t":1713132000}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":2794682785.3545999527,"t":1713135600}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000024,"v":0.0,"t":1713139200}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":4202622832.6559987068,"t":1713142800}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":62571748.6991999969,"t":1713146400}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1713150000}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1713153600}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":4020295438.8148007393,"t":1713157200}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":6653611320.5542001724,"t":1713160800}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":2669491883.6608009338,"t":1713164400}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":230234148.4900000095,"t":1713168000}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1713171600}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1713175200}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000024,"v":825128063.3134001493,"t":1713178800}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":888742442.8163999319,"t":1713182400}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000024,"v":1215570482.6612000465,"t":1713186000}
+{"o":0.0000000024,"h":0.0000000025,"l":0.0000000022,"c":0.0000000024,"v":5403820372.7608013153,"t":1713189600}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000023,"c":0.0000000024,"v":2822478842.6055998802,"t":1713193200}
+{"o":0.0000000024,"h":0.0000000026,"l":0.0000000023,"c":0.0000000024,"v":2649386191.7062001228,"t":1713196800}
+{"o":0.0000000024,"h":0.0000000025,"l":0.0000000023,"c":0.0000000024,"v":3570070541.2547998428,"t":1713200400}
+{"o":0.0000000024,"h":0.0000000025,"l":0.0000000023,"c":0.0000000024,"v":5911191505.8805999756,"t":1713204000}
+{"o":0.0000000024,"h":0.0000000025,"l":0.0000000023,"c":0.0000000024,"v":1228023708.5104000568,"t":1713207600}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000023,"c":0.0000000024,"v":40694106.1366000026,"t":1713211200}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":0.0,"t":1713214800}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000023,"c":0.0000000024,"v":859059694.5290000439,"t":1713218400}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000023,"c":0.0000000024,"v":0.0,"t":1713222000}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":0.0,"t":1713225600}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000023,"c":0.0000000024,"v":565847289.8814001083,"t":1713229200}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":0.0,"t":1713232800}
+{"o":0.0000000024,"h":0.0000000025,"l":0.0000000023,"c":0.0000000024,"v":1946556761.7495999336,"t":1713236400}
+{"o":0.0000000024,"h":0.0000000025,"l":0.0000000023,"c":0.0000000024,"v":3502959396.8053998947,"t":1713240000}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":279154581.8106999993,"t":1713243600}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000023,"c":0.0000000024,"v":244579821.4731999636,"t":1713247200}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000023,"c":0.0000000024,"v":3810489777.8190016747,"t":1713250800}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000024,"c":0.0000000024,"v":1129374615.546200037,"t":1713254400}
+{"o":0.0000000024,"h":0.0000000025,"l":0.0000000024,"c":0.0000000024,"v":3677108934.4398002625,"t":1713258000}
+{"o":0.0000000024,"h":0.0000000025,"l":0.0000000023,"c":0.0000000024,"v":12977594053.9329872131,"t":1713261600}
+{"o":0.0000000024,"h":0.0000000025,"l":0.0000000023,"c":0.0000000023,"v":37155257664.0041809082,"t":1713265200}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000024,"v":84586715.2518000007,"t":1713268800}
+{"o":0.0000000024,"h":0.0000000025,"l":0.0000000023,"c":0.0000000023,"v":2538475686.8815999031,"t":1713272400}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":402449827.2030000687,"t":1713276000}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000024,"v":2227087637.2221999168,"t":1713279600}
+{"o":0.0000000024,"h":0.0000000025,"l":0.0000000023,"c":0.0000000023,"v":371187985.9099999666,"t":1713283200}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000022,"c":0.0000000024,"v":2919580814.4981999397,"t":1713286800}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1713290400}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":20791441.178199999,"t":1713294000}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":1347615741.7355997562,"t":1713297600}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":4880795593.8346014023,"t":1713301200}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1713304800}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":18837363071.5398979187,"t":1713308400}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000024,"v":8513195393.8582000732,"t":1713312000}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":720034889.5178000927,"t":1713315600}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":469264812.0031999946,"t":1713319200}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000024,"v":580474082.0687999725,"t":1713322800}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":5763137132.9223995209,"t":1713326400}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000024,"v":5676382201.0382003784,"t":1713330000}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":501311879.5263999701,"t":1713333600}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":1377328496.7408001423,"t":1713337200}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":1364623615.5559997559,"t":1713340800}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":1549428680.2799999714,"t":1713344400}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":1345934640.3893997669,"t":1713348000}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000024,"v":3107667880.7572007179,"t":1713351600}
+{"o":0.0000000024,"h":0.0000000024,"l":0.0000000022,"c":0.0000000023,"v":35589051838.4983139038,"t":1713355200}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":396776103.9495999217,"t":1713358800}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000021,"c":0.0000000022,"v":44050523598.1675491333,"t":1713362400}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":1115383890.9778003693,"t":1713366000}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":1314823026.1346006393,"t":1713369600}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":558717489.0799999237,"t":1713373200}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000021,"c":0.0000000022,"v":626872631.4234000444,"t":1713376800}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":397081104.1686000228,"t":1713380400}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":21213176.2829999998,"t":1713384000}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":803902491.5282001495,"t":1713387600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":54236942.8281999975,"t":1713391200}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":1396709446.7362000942,"t":1713394800}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":2923849697.3046002388,"t":1713398400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000022,"v":2715148395.2395992279,"t":1713402000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":2721256364.6764011383,"t":1713405600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000021,"c":0.0000000021,"v":104173220.8012000024,"t":1713409200}
+{"o":0.0000000021,"h":0.0000000023,"l":0.0000000021,"c":0.0000000023,"v":212674269.3277999759,"t":1713412800}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000021,"c":0.0000000022,"v":330926096.3250000477,"t":1713416400}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1713420000}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000021,"c":0.0000000022,"v":12095897882.0782012939,"t":1713423600}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":30006364410.802406311,"t":1713427200}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000022,"c":0.0000000023,"v":8302307275.5551986694,"t":1713430800}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":2061950876.1669998169,"t":1713434400}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":5150308251.4996004105,"t":1713438000}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":925876329.8052000999,"t":1713441600}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":618159304.8451999426,"t":1713445200}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":3997780738.245800972,"t":1713448800}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":2046548198.3315005302,"t":1713452400}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":472603621.5695999861,"t":1713456000}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":592320243.7571998835,"t":1713459600}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":51896214.0960000008,"t":1713463200}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":28928987.8038000017,"t":1713466800}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":322737320.265599966,"t":1713470400}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":1206163465.006000042,"t":1713474000}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":5988682367.6832017899,"t":1713477600}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":2805002097.365799427,"t":1713481200}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000024,"v":2313016139.4340004921,"t":1713484800}
+{"o":0.0000000024,"h":0.0000000025,"l":0.0000000023,"c":0.0000000024,"v":11049174897.7784004211,"t":1713488400}
+{"o":0.0000000024,"h":0.0000000025,"l":0.0000000023,"c":0.0000000023,"v":5563627739.191400528,"t":1713492000}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000022,"c":0.0000000023,"v":4072191217.1992001534,"t":1713495600}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":5511302172.977399826,"t":1713499200}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":470978960.456799984,"t":1713502800}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000022,"c":0.0000000023,"v":6093296692.6401987076,"t":1713506400}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000022,"c":0.0000000023,"v":1182938477.5602004528,"t":1713510000}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":380434022.9951999187,"t":1713513600}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":187726580.3578000069,"t":1713517200}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":115645884.8954000026,"t":1713520800}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":328950392.6963999867,"t":1713524400}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":999904032.8857998848,"t":1713528000}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":368089311.0097999573,"t":1713531600}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":385846586.9419999719,"t":1713535200}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":509773454.4724000692,"t":1713538800}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000022,"c":0.0000000023,"v":579286447.3488000631,"t":1713542400}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":420052321.695299983,"t":1713546000}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":574207206.6385999918,"t":1713549600}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1713553200}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":617548934.9992998838,"t":1713556800}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1713560400}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":612034794.5190002918,"t":1713564000}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":2534868762.4691996574,"t":1713567600}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":783807563.296599865,"t":1713571200}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":550474713.4118000269,"t":1713574800}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":135733525.6861999929,"t":1713578400}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1713582000}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000023,"c":0.0000000023,"v":94841066.3650000095,"t":1713585600}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":126168527.2812000066,"t":1713589200}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1713592800}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1713596400}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":320617255.1187999845,"t":1713600000}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000022,"c":0.0000000023,"v":2606504840.0066003799,"t":1713603600}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1713607200}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1713610800}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1713614400}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1713618000}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":373189905.0271999836,"t":1713621600}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000022,"c":0.0000000023,"v":4719273405.7724018097,"t":1713625200}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":8197256499.2825012207,"t":1713628800}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":1686578811.5235996246,"t":1713632400}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":1129215324.628000021,"t":1713636000}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":364943255.5491999984,"t":1713639600}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":322828350.2798000574,"t":1713643200}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":0.0,"t":1713646800}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1713650400}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1713654000}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":536338426.7077999711,"t":1713657600}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1713661200}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":472733969.9932000637,"t":1713664800}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":1734780642.5031995773,"t":1713668400}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":292571979.90200001,"t":1713672000}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":2484919162.454000473,"t":1713675600}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":65976873.2402000055,"t":1713679200}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":346727845.6190000772,"t":1713682800}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":103640562.9925999939,"t":1713686400}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":0.0,"t":1713690000}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":462888824.4790000916,"t":1713693600}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":126217372.4566000104,"t":1713697200}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":52922584.946600005,"t":1713700800}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":142197543.1880000234,"t":1713704400}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":511651469.7657999992,"t":1713708000}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":68822647.5444000065,"t":1713711600}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":1556858728.914999485,"t":1713715200}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":183270821.1236000061,"t":1713718800}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1713722400}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1713726000}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1713729600}
+{"o":0.0000000023,"h":0.0000000024,"l":0.0000000022,"c":0.0000000023,"v":2373675998.7298002243,"t":1713733200}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":2120246896.3794002533,"t":1713736800}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":1252960594.0676000118,"t":1713740400}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":486036464.3099999428,"t":1713744000}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":234251663.791200012,"t":1713747600}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":546782098.1728000641,"t":1713751200}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":39523528.4526000023,"t":1713754800}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1713758400}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":1596431377.2572002411,"t":1713762000}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":3324752660.452000618,"t":1713765600}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":350947134.727799952,"t":1713769200}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":257799026.0027999878,"t":1713772800}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1713776400}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1713780000}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":179187237.7551999986,"t":1713783600}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":182544029.9743999839,"t":1713787200}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":107111660.136800006,"t":1713790800}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":759601996.8895999193,"t":1713794400}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":1537681099.5976002216,"t":1713798000}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":7580724864.3168048859,"t":1713801600}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":77268417.565200001,"t":1713805200}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":284065951.4656000137,"t":1713808800}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000023,"c":0.0000000023,"v":0.0,"t":1713812400}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":8024592.4719999991,"t":1713816000}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":0.0,"t":1713819600}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":1990434245.2229995728,"t":1713823200}
+{"o":0.0000000022,"h":0.0000000023,"l":0.0000000022,"c":0.0000000023,"v":45281656.6344000027,"t":1713826800}
+{"o":0.0000000023,"h":0.0000000023,"l":0.0000000022,"c":0.0000000022,"v":13775698237.141002655,"t":1713830400}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":1435610383.4335999489,"t":1713834000}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":1711216195.3874008656,"t":1713837600}
+{"o":0.0000000022,"h":0.0000000022,"l":0.0000000022,"c":0.0000000022,"v":1591989965.8490004539,"t":1713841200}
diff --git a/So11111111111111111111111111111111111111112_GpzTUBLEPTFL6S8L8rDY2ABXS9FaXq13cy8UtdYppump.json b/So11111111111111111111111111111111111111112_GpzTUBLEPTFL6S8L8rDY2ABXS9FaXq13cy8UtdYppump.json
new file mode 100644
index 0000000000000000000000000000000000000000..515eb8b32696018d7c0dd784f27beb507dfad986
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_GpzTUBLEPTFL6S8L8rDY2ABXS9FaXq13cy8UtdYppump.json
@@ -0,0 +1,4480 @@
+{"o":0.0000001022,"h":0.0000001037,"l":0.0000001018,"c":0.0000001023,"v":0.0,"t":1731844800}
+{"o":0.0000001023,"h":0.0000001045,"l":0.0000001022,"c":0.0000001037,"v":0.0,"t":1731848400}
+{"o":0.0000001037,"h":0.0000001039,"l":0.0000001026,"c":0.0000001029,"v":0.0,"t":1731852000}
+{"o":0.0000001029,"h":0.0000001034,"l":0.0000001013,"c":0.0000001018,"v":3909363.3866010001,"t":1731855600}
+{"o":0.0000001018,"h":0.0000001025,"l":0.0000001015,"c":0.000000102,"v":0.0,"t":1731859200}
+{"o":0.000000102,"h":0.0000001028,"l":0.0000001015,"c":0.0000001019,"v":0.0,"t":1731862800}
+{"o":0.0000001019,"h":0.000000103,"l":0.0000001017,"c":0.0000001022,"v":0.0,"t":1731866400}
+{"o":0.0000001022,"h":0.0000001036,"l":0.0000001011,"c":0.0000001019,"v":86425.741715,"t":1731870000}
+{"o":0.0000001019,"h":0.0000001026,"l":0.0000001012,"c":0.0000001018,"v":0.0,"t":1731873600}
+{"o":0.0000001018,"h":0.0000001031,"l":0.0000001014,"c":0.000000103,"v":0.0,"t":1731877200}
+{"o":0.000000103,"h":0.0000001036,"l":0.0000001018,"c":0.0000001022,"v":0.0,"t":1731880800}
+{"o":0.0000001022,"h":0.0000001028,"l":0.0000001006,"c":0.000000101,"v":0.0,"t":1731884400}
+{"o":0.000000101,"h":0.0000001025,"l":0.0000001006,"c":0.000000102,"v":0.0,"t":1731888000}
+{"o":0.000000102,"h":0.0000001024,"l":0.0000001001,"c":0.000000101,"v":0.0,"t":1731891600}
+{"o":0.000000101,"h":0.0000001028,"l":0.0000001,"c":0.0000001018,"v":500000.0,"t":1731895200}
+{"o":0.0000001018,"h":0.0000001028,"l":0.0000000999,"c":0.0000001,"v":0.0,"t":1731898800}
+{"o":0.0000001,"h":0.0000001014,"l":0.0000000995,"c":0.0000001006,"v":0.0,"t":1731902400}
+{"o":0.0000001006,"h":0.0000001035,"l":0.0000000998,"c":0.0000001028,"v":264748.231312,"t":1731906000}
+{"o":0.0000001028,"h":0.0000001035,"l":0.0000001025,"c":0.0000001032,"v":0.0,"t":1731909600}
+{"o":0.0000001032,"h":0.0000001043,"l":0.000000103,"c":0.0000001032,"v":0.0,"t":1731913200}
+{"o":0.0000001032,"h":0.0000001042,"l":0.0000001028,"c":0.000000103,"v":0.0,"t":1731916800}
+{"o":0.000000103,"h":0.0000001036,"l":0.000000101,"c":0.0000001013,"v":240819.057982,"t":1731920400}
+{"o":0.0000001013,"h":0.0000001017,"l":0.0000000998,"c":0.0000001002,"v":0.0,"t":1731924000}
+{"o":0.0000001002,"h":0.0000001026,"l":0.0000001002,"c":0.0000001023,"v":0.0,"t":1731927600}
+{"o":0.0000001023,"h":0.0000001031,"l":0.0000001015,"c":0.0000001024,"v":408179.08697,"t":1731931200}
+{"o":0.0000001024,"h":0.0000001044,"l":0.0000001011,"c":0.0000001033,"v":972408.0435199999,"t":1731934800}
+{"o":0.0000001033,"h":0.0000001035,"l":0.0000001007,"c":0.000000102,"v":0.0,"t":1731938400}
+{"o":0.000000102,"h":0.0000001034,"l":0.0000001006,"c":0.0000001022,"v":1655556.5059390001,"t":1731942000}
+{"o":0.0000001022,"h":0.0000001042,"l":0.0000001019,"c":0.0000001036,"v":0.0,"t":1731945600}
+{"o":0.0000001036,"h":0.0000001046,"l":0.0000001026,"c":0.0000001037,"v":0.0,"t":1731949200}
+{"o":0.0000001037,"h":0.0000001048,"l":0.0000001028,"c":0.0000001043,"v":0.0,"t":1731952800}
+{"o":0.0000001043,"h":0.0000001061,"l":0.0000001,"c":0.000000101,"v":2100840.3361340002,"t":1731956400}
+{"o":0.000000101,"h":0.0000001013,"l":0.0000000993,"c":0.0000000999,"v":0.0,"t":1731960000}
+{"o":0.0000000999,"h":0.0000001021,"l":0.0000000991,"c":0.000000102,"v":492886.737543,"t":1731963600}
+{"o":0.000000102,"h":0.000000102,"l":0.0000001011,"c":0.0000001016,"v":0.0,"t":1731967200}
+{"o":0.0000001016,"h":0.0000001023,"l":0.0000001012,"c":0.0000001014,"v":0.0,"t":1731970800}
+{"o":0.0000001014,"h":0.0000001024,"l":0.0000001008,"c":0.0000001015,"v":0.0,"t":1731974400}
+{"o":0.0000001015,"h":0.000000102,"l":0.0000001011,"c":0.0000001019,"v":0.0,"t":1731978000}
+{"o":0.0000001019,"h":0.0000001022,"l":0.0000001006,"c":0.0000001009,"v":246032.42503,"t":1731981600}
+{"o":0.0000001009,"h":0.0000001012,"l":0.0000001,"c":0.0000001012,"v":0.0,"t":1731985200}
+{"o":0.0000001012,"h":0.000000102,"l":0.000000101,"c":0.0000001015,"v":0.0,"t":1731988800}
+{"o":0.0000001015,"h":0.0000001017,"l":0.0000001005,"c":0.000000101,"v":0.0,"t":1731992400}
+{"o":0.000000101,"h":0.0000001012,"l":0.0000001001,"c":0.0000001001,"v":0.0,"t":1731996000}
+{"o":0.0000001001,"h":0.0000001004,"l":0.0000000996,"c":0.0000001,"v":0.0,"t":1731999600}
+{"o":0.0000001,"h":0.0000001015,"l":0.0000000993,"c":0.0000001009,"v":1455092.0077809999,"t":1732003200}
+{"o":0.0000001009,"h":0.0000001019,"l":0.0000001002,"c":0.0000001007,"v":0.0,"t":1732006800}
+{"o":0.0000001007,"h":0.0000001009,"l":0.0000001002,"c":0.0000001003,"v":0.0,"t":1732010400}
+{"o":0.0000001003,"h":0.0000001005,"l":0.0000000992,"c":0.0000000996,"v":3909363.3866010001,"t":1732014000}
+{"o":0.0000000996,"h":0.0000001001,"l":0.000000099,"c":0.0000000999,"v":0.0,"t":1732017600}
+{"o":0.0000000999,"h":0.0000001022,"l":0.0000000998,"c":0.0000001022,"v":0.0,"t":1732021200}
+{"o":0.0000001022,"h":0.0000001028,"l":0.0000001018,"c":0.0000001023,"v":0.0,"t":1732024800}
+{"o":0.0000001023,"h":0.0000001028,"l":0.0000001016,"c":0.0000001018,"v":0.0,"t":1732028400}
+{"o":0.0000001018,"h":0.000000102,"l":0.0000001011,"c":0.0000001012,"v":0.0,"t":1732032000}
+{"o":0.0000001012,"h":0.0000001018,"l":0.0000000992,"c":0.0000000994,"v":309259.487505,"t":1732035600}
+{"o":0.0000000994,"h":0.0000000997,"l":0.0000000987,"c":0.0000000991,"v":0.0,"t":1732039200}
+{"o":0.0000000991,"h":0.0000000996,"l":0.0000000987,"c":0.0000000991,"v":0.0,"t":1732042800}
+{"o":0.0000000991,"h":0.0000001012,"l":0.0000000988,"c":0.0000001007,"v":0.0,"t":1732046400}
+{"o":0.0000001007,"h":0.0000001029,"l":0.0000001004,"c":0.0000001021,"v":0.0,"t":1732050000}
+{"o":0.0000001021,"h":0.0000001034,"l":0.0000001017,"c":0.0000001025,"v":0.0,"t":1732053600}
+{"o":0.0000001025,"h":0.0000001028,"l":0.0000001014,"c":0.0000001016,"v":0.0,"t":1732057200}
+{"o":0.0000001016,"h":0.0000001025,"l":0.0000001015,"c":0.0000001018,"v":0.0,"t":1732060800}
+{"o":0.0000001018,"h":0.000000103,"l":0.0000001014,"c":0.0000001027,"v":0.0,"t":1732064400}
+{"o":0.0000001027,"h":0.0000001038,"l":0.0000001026,"c":0.0000001036,"v":0.0,"t":1732068000}
+{"o":0.0000001036,"h":0.0000001048,"l":0.0000001032,"c":0.0000001032,"v":0.0,"t":1732071600}
+{"o":0.0000001032,"h":0.0000001043,"l":0.0000000986,"c":0.0000000988,"v":13900.953185,"t":1732075200}
+{"o":0.0000000988,"h":0.0000000992,"l":0.0000000981,"c":0.0000000982,"v":0.0,"t":1732078800}
+{"o":0.0000000982,"h":0.0000000993,"l":0.0000000949,"c":0.0000000953,"v":8605444.0304480009,"t":1732082400}
+{"o":0.0000000953,"h":0.0000000955,"l":0.0000000946,"c":0.0000000948,"v":0.0,"t":1732086000}
+{"o":0.0000000948,"h":0.0000000969,"l":0.0000000936,"c":0.000000096,"v":219034.676374,"t":1732089600}
+{"o":0.000000096,"h":0.0000000964,"l":0.0000000957,"c":0.000000096,"v":0.0,"t":1732093200}
+{"o":0.000000096,"h":0.0000000974,"l":0.0000000957,"c":0.0000000973,"v":4461543.8381449999,"t":1732096800}
+{"o":0.0000000973,"h":0.000000098,"l":0.0000000967,"c":0.0000000969,"v":0.0,"t":1732100400}
+{"o":0.0000000969,"h":0.0000000978,"l":0.0000000965,"c":0.0000000973,"v":0.0,"t":1732104000}
+{"o":0.0000000973,"h":0.0000000978,"l":0.0000000964,"c":0.0000000966,"v":0.0,"t":1732107600}
+{"o":0.0000000966,"h":0.0000000967,"l":0.000000095,"c":0.000000096,"v":0.0,"t":1732111200}
+{"o":0.000000096,"h":0.0000000976,"l":0.0000000957,"c":0.0000000966,"v":0.0,"t":1732114800}
+{"o":0.0000000966,"h":0.000000099,"l":0.0000000963,"c":0.0000000981,"v":0.0,"t":1732118400}
+{"o":0.0000000981,"h":0.0000000993,"l":0.0000000965,"c":0.0000000982,"v":286425.741715,"t":1732122000}
+{"o":0.0000000982,"h":0.0000000984,"l":0.0000000968,"c":0.0000000973,"v":200000.0,"t":1732125600}
+{"o":0.0000000973,"h":0.0000000982,"l":0.0000000971,"c":0.0000000973,"v":0.0,"t":1732129200}
+{"o":0.0000000973,"h":0.0000000978,"l":0.0000000963,"c":0.0000000965,"v":0.0,"t":1732132800}
+{"o":0.0000000965,"h":0.0000000967,"l":0.0000000953,"c":0.0000000959,"v":0.0,"t":1732136400}
+{"o":0.0000000959,"h":0.0000000964,"l":0.0000000953,"c":0.000000096,"v":0.0,"t":1732140000}
+{"o":0.000000096,"h":0.0000000977,"l":0.0000000956,"c":0.0000000974,"v":794244.693936,"t":1732143600}
+{"o":0.0000000974,"h":0.0000001015,"l":0.0000000963,"c":0.0000001,"v":6479677.8147449987,"t":1732147200}
+{"o":0.0000001,"h":0.0000001021,"l":0.0000000997,"c":0.0000001013,"v":6555933.7363990005,"t":1732150800}
+{"o":0.0000001013,"h":0.0000001042,"l":0.0000000976,"c":0.0000000995,"v":2569976.7148899999,"t":1732154400}
+{"o":0.0000000995,"h":0.0000001012,"l":0.0000000975,"c":0.0000000994,"v":99908.642206,"t":1732158000}
+{"o":0.0000000994,"h":0.000000102,"l":0.0000000969,"c":0.0000000974,"v":10028555.1945990007,"t":1732161600}
+{"o":0.0000000974,"h":0.0000000983,"l":0.0000000968,"c":0.0000000979,"v":0.0,"t":1732165200}
+{"o":0.0000000979,"h":0.0000000989,"l":0.0000000957,"c":0.0000000962,"v":156231.211076,"t":1732168800}
+{"o":0.0000000962,"h":0.0000000962,"l":0.0000000944,"c":0.0000000949,"v":0.0,"t":1732172400}
+{"o":0.0000000949,"h":0.0000000952,"l":0.0000000944,"c":0.0000000947,"v":0.0,"t":1732176000}
+{"o":0.0000000947,"h":0.0000000967,"l":0.0000000941,"c":0.0000000965,"v":208141.723526,"t":1732179600}
+{"o":0.0000000965,"h":0.0000000971,"l":0.0000000947,"c":0.0000000951,"v":1534375.4387710001,"t":1732183200}
+{"o":0.0000000951,"h":0.0000000958,"l":0.0000000948,"c":0.0000000958,"v":0.0,"t":1732186800}
+{"o":0.0000000958,"h":0.0000000972,"l":0.0000000935,"c":0.0000000962,"v":414957.950472,"t":1732190400}
+{"o":0.0000000962,"h":0.0000000989,"l":0.0000000936,"c":0.0000000975,"v":11168716.3202160001,"t":1732194000}
+{"o":0.0000000975,"h":0.0000000986,"l":0.0000000938,"c":0.0000000942,"v":700536.952545,"t":1732197600}
+{"o":0.0000000942,"h":0.0000000998,"l":0.0000000937,"c":0.0000000965,"v":2821413.4612050001,"t":1732201200}
+{"o":0.0000000965,"h":0.0000001115,"l":0.0000000941,"c":0.0000001085,"v":53296534.4296020046,"t":1732204800}
+{"o":0.0000001085,"h":0.000000109,"l":0.0000001038,"c":0.0000001044,"v":10020296.8414110001,"t":1732208400}
+{"o":0.0000001044,"h":0.0000001049,"l":0.0000001034,"c":0.0000001038,"v":150000.0,"t":1732212000}
+{"o":0.0000001038,"h":0.0000001062,"l":0.0000001008,"c":0.000000103,"v":4462186.3786360007,"t":1732215600}
+{"o":0.000000103,"h":0.0000001034,"l":0.0000001018,"c":0.0000001029,"v":0.0,"t":1732219200}
+{"o":0.0000001029,"h":0.0000001034,"l":0.0000001024,"c":0.0000001034,"v":0.0,"t":1732222800}
+{"o":0.0000001034,"h":0.0000001034,"l":0.0000001025,"c":0.0000001026,"v":0.0,"t":1732226400}
+{"o":0.0000001026,"h":0.0000001027,"l":0.0000001016,"c":0.000000102,"v":0.0,"t":1732230000}
+{"o":0.000000102,"h":0.0000001031,"l":0.0000001004,"c":0.0000001021,"v":4724695.7999510001,"t":1732233600}
+{"o":0.0000001021,"h":0.0000001384,"l":0.0000000993,"c":0.0000001002,"v":134295463.6650030017,"t":1732237200}
+{"o":0.0000001002,"h":0.0000001015,"l":0.0000000984,"c":0.0000001003,"v":395776.850421,"t":1732240800}
+{"o":0.0000001003,"h":0.000000102,"l":0.0000000973,"c":0.0000000999,"v":414737.611635,"t":1732244400}
+{"o":0.0000000999,"h":0.0000001008,"l":0.0000000997,"c":0.0000001004,"v":0.0,"t":1732248000}
+{"o":0.0000001004,"h":0.0000001009,"l":0.0000000986,"c":0.0000000994,"v":515055.143862,"t":1732251600}
+{"o":0.0000000994,"h":0.0000001004,"l":0.0000000991,"c":0.0000000999,"v":990732.807486,"t":1732255200}
+{"o":0.0000000999,"h":0.0000001001,"l":0.0000000993,"c":0.0000000998,"v":0.0,"t":1732258800}
+{"o":0.0000000998,"h":0.0000001001,"l":0.0000000992,"c":0.0000000997,"v":0.0,"t":1732262400}
+{"o":0.0000000997,"h":0.0000001009,"l":0.0000000984,"c":0.000000099,"v":4033349.0302050002,"t":1732266000}
+{"o":0.000000099,"h":0.0000000997,"l":0.0000000907,"c":0.0000000914,"v":16120007.2539910004,"t":1732269600}
+{"o":0.0000000914,"h":0.0000000919,"l":0.0000000906,"c":0.0000000908,"v":422327.47302,"t":1732273200}
+{"o":0.0000000908,"h":0.0000000911,"l":0.0000000904,"c":0.0000000906,"v":0.0,"t":1732276800}
+{"o":0.0000000906,"h":0.0000000932,"l":0.0000000906,"c":0.0000000923,"v":0.0,"t":1732280400}
+{"o":0.0000000923,"h":0.0000000933,"l":0.0000000916,"c":0.0000000929,"v":0.0,"t":1732284000}
+{"o":0.0000000929,"h":0.0000000931,"l":0.000000088,"c":0.0000000883,"v":14792894.9806040004,"t":1732287600}
+{"o":0.0000000883,"h":0.0000000895,"l":0.0000000883,"c":0.0000000887,"v":0.0,"t":1732291200}
+{"o":0.0000000887,"h":0.0000000898,"l":0.0000000884,"c":0.000000089,"v":0.0,"t":1732294800}
+{"o":0.000000089,"h":0.0000000905,"l":0.0000000874,"c":0.0000000881,"v":11336686.880903,"t":1732298400}
+{"o":0.0000000881,"h":0.0000000887,"l":0.0000000873,"c":0.0000000878,"v":0.0,"t":1732302000}
+{"o":0.0000000878,"h":0.0000000905,"l":0.0000000872,"c":0.0000000898,"v":96386.15545,"t":1732305600}
+{"o":0.0000000898,"h":0.0000000903,"l":0.0000000888,"c":0.0000000891,"v":0.0,"t":1732309200}
+{"o":0.0000000891,"h":0.0000000901,"l":0.0000000889,"c":0.0000000899,"v":0.0,"t":1732312800}
+{"o":0.0000000899,"h":0.0000000903,"l":0.000000089,"c":0.000000089,"v":631703.686718,"t":1732316400}
+{"o":0.000000089,"h":0.0000000896,"l":0.0000000887,"c":0.0000000895,"v":0.0,"t":1732320000}
+{"o":0.0000000895,"h":0.0000000898,"l":0.0000000888,"c":0.0000000891,"v":0.0,"t":1732323600}
+{"o":0.0000000891,"h":0.0000000907,"l":0.0000000891,"c":0.0000000904,"v":98923.833523,"t":1732327200}
+{"o":0.0000000904,"h":0.0000000909,"l":0.0000000889,"c":0.0000000896,"v":400000.0,"t":1732330800}
+{"o":0.0000000896,"h":0.0000000897,"l":0.0000000854,"c":0.0000000859,"v":10309651.1343389992,"t":1732334400}
+{"o":0.0000000859,"h":0.0000000873,"l":0.0000000848,"c":0.0000000859,"v":515055.143861,"t":1732338000}
+{"o":0.0000000859,"h":0.0000000863,"l":0.0000000858,"c":0.0000000861,"v":0.0,"t":1732341600}
+{"o":0.0000000861,"h":0.0000000867,"l":0.0000000857,"c":0.0000000864,"v":0.0,"t":1732345200}
+{"o":0.0000000864,"h":0.0000000872,"l":0.0000000852,"c":0.0000000856,"v":100000.0,"t":1732348800}
+{"o":0.0000000856,"h":0.0000000858,"l":0.0000000853,"c":0.0000000856,"v":0.0,"t":1732352400}
+{"o":0.0000000856,"h":0.0000000861,"l":0.0000000848,"c":0.0000000856,"v":208141.723526,"t":1732356000}
+{"o":0.0000000856,"h":0.0000000863,"l":0.0000000854,"c":0.0000000858,"v":0.0,"t":1732359600}
+{"o":0.0000000858,"h":0.000000086,"l":0.0000000851,"c":0.0000000854,"v":99878.54668,"t":1732363200}
+{"o":0.0000000854,"h":0.0000000859,"l":0.0000000846,"c":0.000000085,"v":850878.377847,"t":1732366800}
+{"o":0.000000085,"h":0.0000000862,"l":0.0000000839,"c":0.0000000848,"v":1500000.0,"t":1732370400}
+{"o":0.0000000848,"h":0.0000000858,"l":0.0000000845,"c":0.0000000858,"v":0.0,"t":1732374000}
+{"o":0.0000000858,"h":0.0000000874,"l":0.0000000811,"c":0.0000000822,"v":6409766.631515,"t":1732377600}
+{"o":0.0000000822,"h":0.0000000828,"l":0.0000000817,"c":0.000000082,"v":0.0,"t":1732381200}
+{"o":0.000000082,"h":0.0000000827,"l":0.000000082,"c":0.0000000824,"v":0.0,"t":1732384800}
+{"o":0.0000000824,"h":0.0000000831,"l":0.0000000823,"c":0.000000083,"v":0.0,"t":1732388400}
+{"o":0.000000083,"h":0.0000000837,"l":0.0000000826,"c":0.0000000827,"v":0.0,"t":1732392000}
+{"o":0.0000000827,"h":0.0000000832,"l":0.0000000826,"c":0.0000000827,"v":0.0,"t":1732395600}
+{"o":0.0000000827,"h":0.000000083,"l":0.0000000825,"c":0.0000000828,"v":0.0,"t":1732399200}
+{"o":0.0000000828,"h":0.0000000835,"l":0.0000000827,"c":0.0000000829,"v":0.0,"t":1732402800}
+{"o":0.0000000829,"h":0.000000083,"l":0.0000000818,"c":0.0000000818,"v":0.0,"t":1732406400}
+{"o":0.0000000818,"h":0.0000000832,"l":0.0000000813,"c":0.0000000829,"v":1203962.778279,"t":1732410000}
+{"o":0.0000000829,"h":0.0000000833,"l":0.0000000827,"c":0.000000083,"v":0.0,"t":1732413600}
+{"o":0.000000083,"h":0.0000000834,"l":0.0000000823,"c":0.0000000825,"v":1000000.0,"t":1732417200}
+{"o":0.0000000825,"h":0.0000000835,"l":0.0000000823,"c":0.000000083,"v":0.0,"t":1732420800}
+{"o":0.000000083,"h":0.0000000848,"l":0.0000000829,"c":0.0000000836,"v":0.0,"t":1732424400}
+{"o":0.0000000836,"h":0.000000084,"l":0.0000000832,"c":0.0000000833,"v":0.0,"t":1732428000}
+{"o":0.0000000833,"h":0.0000000835,"l":0.0000000831,"c":0.0000000831,"v":0.0,"t":1732431600}
+{"o":0.0000000831,"h":0.000000084,"l":0.0000000831,"c":0.000000084,"v":0.0,"t":1732435200}
+{"o":0.000000084,"h":0.0000000843,"l":0.0000000821,"c":0.0000000824,"v":44496.88905,"t":1732438800}
+{"o":0.0000000824,"h":0.0000000837,"l":0.0000000822,"c":0.0000000832,"v":0.0,"t":1732442400}
+{"o":0.0000000832,"h":0.0000000848,"l":0.000000083,"c":0.0000000843,"v":2532.844799,"t":1732446000}
+{"o":0.0000000843,"h":0.000000087,"l":0.0000000837,"c":0.0000000856,"v":0.0,"t":1732449600}
+{"o":0.0000000856,"h":0.0000000861,"l":0.0000000819,"c":0.000000083,"v":3000000.0,"t":1732453200}
+{"o":0.000000083,"h":0.0000000848,"l":0.0000000823,"c":0.0000000825,"v":1208293.2555170001,"t":1732456800}
+{"o":0.0000000825,"h":0.0000000838,"l":0.0000000824,"c":0.0000000836,"v":0.0,"t":1732460400}
+{"o":0.0000000836,"h":0.0000000838,"l":0.0000000821,"c":0.0000000827,"v":0.0,"t":1732464000}
+{"o":0.0000000827,"h":0.0000000835,"l":0.0000000823,"c":0.0000000825,"v":0.0,"t":1732467600}
+{"o":0.0000000825,"h":0.0000000828,"l":0.0000000815,"c":0.0000000817,"v":0.0,"t":1732471200}
+{"o":0.0000000817,"h":0.0000000824,"l":0.0000000816,"c":0.0000000821,"v":0.0,"t":1732474800}
+{"o":0.0000000821,"h":0.0000000823,"l":0.0000000814,"c":0.0000000814,"v":0.0,"t":1732478400}
+{"o":0.0000000814,"h":0.0000000818,"l":0.0000000812,"c":0.0000000813,"v":0.0,"t":1732482000}
+{"o":0.0000000813,"h":0.0000000814,"l":0.0000000803,"c":0.0000000805,"v":0.0,"t":1732485600}
+{"o":0.0000000805,"h":0.0000000812,"l":0.0000000801,"c":0.0000000807,"v":0.0,"t":1732489200}
+{"o":0.0000000807,"h":0.0000000815,"l":0.0000000806,"c":0.0000000813,"v":0.0,"t":1732492800}
+{"o":0.0000000813,"h":0.0000000842,"l":0.0000000812,"c":0.0000000832,"v":1203962.778279,"t":1732496400}
+{"o":0.0000000832,"h":0.0000000833,"l":0.000000082,"c":0.0000000825,"v":99908.642206,"t":1732500000}
+{"o":0.0000000825,"h":0.0000000839,"l":0.0000000816,"c":0.0000000828,"v":1093359.7,"t":1732503600}
+{"o":0.0000000828,"h":0.0000000842,"l":0.0000000823,"c":0.000000083,"v":303725.589934,"t":1732507200}
+{"o":0.000000083,"h":0.0000000831,"l":0.0000000824,"c":0.0000000827,"v":0.0,"t":1732510800}
+{"o":0.0000000827,"h":0.0000000832,"l":0.0000000824,"c":0.0000000831,"v":0.0,"t":1732514400}
+{"o":0.0000000831,"h":0.0000000833,"l":0.0000000824,"c":0.0000000827,"v":0.0,"t":1732518000}
+{"o":0.0000000827,"h":0.0000000827,"l":0.0000000821,"c":0.0000000822,"v":0.0,"t":1732521600}
+{"o":0.0000000822,"h":0.0000000827,"l":0.0000000816,"c":0.0000000822,"v":0.0,"t":1732525200}
+{"o":0.0000000822,"h":0.0000000833,"l":0.0000000819,"c":0.0000000825,"v":0.0,"t":1732528800}
+{"o":0.0000000825,"h":0.0000000834,"l":0.0000000825,"c":0.000000083,"v":0.0,"t":1732532400}
+{"o":0.000000083,"h":0.0000000843,"l":0.0000000829,"c":0.000000084,"v":1196378.9661660001,"t":1732536000}
+{"o":0.000000084,"h":0.0000000855,"l":0.0000000838,"c":0.000000085,"v":0.0,"t":1732539600}
+{"o":0.000000085,"h":0.0000000875,"l":0.0000000829,"c":0.0000000853,"v":250275.6223,"t":1732543200}
+{"o":0.0000000853,"h":0.0000000877,"l":0.0000000819,"c":0.0000000827,"v":1000000.0,"t":1732546800}
+{"o":0.0000000827,"h":0.0000000839,"l":0.0000000823,"c":0.0000000834,"v":0.0,"t":1732550400}
+{"o":0.0000000834,"h":0.000000086,"l":0.0000000828,"c":0.0000000839,"v":1749945.7739539999,"t":1732554000}
+{"o":0.0000000839,"h":0.0000000843,"l":0.000000083,"c":0.0000000838,"v":1000000.0,"t":1732557600}
+{"o":0.0000000838,"h":0.000000085,"l":0.0000000823,"c":0.0000000828,"v":5497724.9376079999,"t":1732561200}
+{"o":0.0000000828,"h":0.0000000832,"l":0.0000000821,"c":0.0000000827,"v":0.0,"t":1732564800}
+{"o":0.0000000827,"h":0.0000000844,"l":0.0000000824,"c":0.0000000832,"v":0.0,"t":1732568400}
+{"o":0.0000000832,"h":0.0000000859,"l":0.0000000798,"c":0.0000000806,"v":333408.180964,"t":1732572000}
+{"o":0.0000000806,"h":0.0000000816,"l":0.0000000799,"c":0.0000000814,"v":0.0,"t":1732575600}
+{"o":0.0000000814,"h":0.0000000817,"l":0.0000000799,"c":0.000000081,"v":0.0,"t":1732579200}
+{"o":0.000000081,"h":0.0000000813,"l":0.0000000801,"c":0.0000000803,"v":0.0,"t":1732582800}
+{"o":0.0000000803,"h":0.0000000807,"l":0.0000000796,"c":0.0000000799,"v":0.0,"t":1732586400}
+{"o":0.0000000799,"h":0.0000000808,"l":0.0000000798,"c":0.0000000803,"v":0.0,"t":1732590000}
+{"o":0.0000000803,"h":0.0000000808,"l":0.0000000799,"c":0.0000000804,"v":0.0,"t":1732593600}
+{"o":0.0000000804,"h":0.0000000806,"l":0.0000000798,"c":0.0000000799,"v":0.0,"t":1732597200}
+{"o":0.0000000799,"h":0.0000000805,"l":0.0000000795,"c":0.00000008,"v":0.0,"t":1732600800}
+{"o":0.00000008,"h":0.0000000814,"l":0.00000008,"c":0.0000000809,"v":0.0,"t":1732604400}
+{"o":0.0000000809,"h":0.0000000829,"l":0.0000000805,"c":0.000000082,"v":0.0,"t":1732608000}
+{"o":0.000000082,"h":0.0000000821,"l":0.0000000806,"c":0.0000000815,"v":0.0,"t":1732611600}
+{"o":0.0000000815,"h":0.000000084,"l":0.0000000812,"c":0.000000084,"v":0.0,"t":1732615200}
+{"o":0.000000084,"h":0.000000086,"l":0.0000000834,"c":0.0000000837,"v":0.0,"t":1732618800}
+{"o":0.0000000837,"h":0.0000000844,"l":0.0000000829,"c":0.0000000838,"v":0.0,"t":1732622400}
+{"o":0.0000000838,"h":0.0000000843,"l":0.000000083,"c":0.0000000837,"v":0.0,"t":1732626000}
+{"o":0.0000000837,"h":0.0000000845,"l":0.0000000817,"c":0.0000000826,"v":0.0,"t":1732629600}
+{"o":0.0000000826,"h":0.0000000839,"l":0.0000000818,"c":0.0000000839,"v":0.0,"t":1732633200}
+{"o":0.0000000839,"h":0.0000000841,"l":0.0000000815,"c":0.0000000822,"v":0.0,"t":1732636800}
+{"o":0.0000000822,"h":0.0000000833,"l":0.0000000819,"c":0.0000000828,"v":0.0,"t":1732640400}
+{"o":0.0000000828,"h":0.0000000853,"l":0.0000000804,"c":0.000000082,"v":518886.700774,"t":1732644000}
+{"o":0.000000082,"h":0.0000000822,"l":0.0000000804,"c":0.0000000804,"v":103227.851859,"t":1732647600}
+{"o":0.0000000804,"h":0.0000000814,"l":0.0000000795,"c":0.0000000799,"v":0.0,"t":1732651200}
+{"o":0.0000000799,"h":0.0000000804,"l":0.0000000791,"c":0.00000008,"v":0.0,"t":1732654800}
+{"o":0.00000008,"h":0.0000000824,"l":0.000000079,"c":0.000000082,"v":215855.538984,"t":1732658400}
+{"o":0.000000082,"h":0.0000000825,"l":0.0000000815,"c":0.0000000817,"v":0.0,"t":1732662000}
+{"o":0.0000000817,"h":0.0000000822,"l":0.0000000807,"c":0.0000000821,"v":0.0,"t":1732665600}
+{"o":0.0000000821,"h":0.0000000833,"l":0.0000000812,"c":0.0000000812,"v":0.0,"t":1732669200}
+{"o":0.0000000812,"h":0.000000082,"l":0.0000000807,"c":0.0000000807,"v":0.0,"t":1732672800}
+{"o":0.0000000807,"h":0.0000000819,"l":0.0000000807,"c":0.0000000814,"v":0.0,"t":1732676400}
+{"o":0.0000000814,"h":0.0000000821,"l":0.0000000807,"c":0.000000082,"v":0.0,"t":1732680000}
+{"o":0.000000082,"h":0.0000000829,"l":0.0000000819,"c":0.0000000824,"v":0.0,"t":1732683600}
+{"o":0.0000000824,"h":0.0000000824,"l":0.000000081,"c":0.0000000817,"v":0.0,"t":1732687200}
+{"o":0.0000000817,"h":0.0000000826,"l":0.0000000802,"c":0.0000000812,"v":912832.259479,"t":1732690800}
+{"o":0.0000000812,"h":0.0000000817,"l":0.000000081,"c":0.0000000815,"v":0.0,"t":1732694400}
+{"o":0.0000000815,"h":0.0000000822,"l":0.0000000814,"c":0.0000000814,"v":0.0,"t":1732698000}
+{"o":0.0000000814,"h":0.0000000821,"l":0.0000000803,"c":0.0000000807,"v":0.0,"t":1732701600}
+{"o":0.0000000807,"h":0.0000000813,"l":0.0000000805,"c":0.000000081,"v":0.0,"t":1732705200}
+{"o":0.000000081,"h":0.0000000819,"l":0.0000000809,"c":0.0000000811,"v":0.0,"t":1732708800}
+{"o":0.0000000811,"h":0.0000000813,"l":0.0000000798,"c":0.00000008,"v":0.0,"t":1732712400}
+{"o":0.00000008,"h":0.0000000804,"l":0.0000000793,"c":0.0000000795,"v":0.0,"t":1732716000}
+{"o":0.0000000795,"h":0.0000000802,"l":0.0000000786,"c":0.000000079,"v":0.0,"t":1732719600}
+{"o":0.000000079,"h":0.0000000799,"l":0.0000000786,"c":0.0000000796,"v":0.0,"t":1732723200}
+{"o":0.0000000796,"h":0.0000000802,"l":0.0000000789,"c":0.0000000793,"v":0.0,"t":1732726800}
+{"o":0.0000000793,"h":0.00000008,"l":0.0000000787,"c":0.0000000794,"v":0.0,"t":1732730400}
+{"o":0.0000000794,"h":0.0000000796,"l":0.0000000789,"c":0.0000000795,"v":0.0,"t":1732734000}
+{"o":0.0000000795,"h":0.0000000801,"l":0.0000000782,"c":0.0000000786,"v":0.0,"t":1732737600}
+{"o":0.0000000786,"h":0.00000008,"l":0.0000000784,"c":0.0000000792,"v":0.0,"t":1732741200}
+{"o":0.0000000792,"h":0.0000000798,"l":0.0000000785,"c":0.0000000789,"v":0.0,"t":1732744800}
+{"o":0.0000000789,"h":0.0000000886,"l":0.0000000781,"c":0.000000088,"v":18254258.4642749988,"t":1732748400}
+{"o":0.000000088,"h":0.0000000892,"l":0.0000000865,"c":0.0000000872,"v":8229.638467,"t":1732752000}
+{"o":0.0000000872,"h":0.0000000882,"l":0.0000000871,"c":0.0000000877,"v":0.0,"t":1732755600}
+{"o":0.0000000877,"h":0.0000000883,"l":0.000000087,"c":0.0000000883,"v":0.0,"t":1732759200}
+{"o":0.0000000883,"h":0.00000009,"l":0.0000000873,"c":0.0000000884,"v":2000000.0,"t":1732762800}
+{"o":0.0000000884,"h":0.0000000888,"l":0.0000000868,"c":0.0000000876,"v":2000000.0,"t":1732766400}
+{"o":0.0000000876,"h":0.0000000889,"l":0.0000000873,"c":0.0000000882,"v":0.0,"t":1732770000}
+{"o":0.0000000882,"h":0.0000000889,"l":0.0000000881,"c":0.0000000882,"v":0.0,"t":1732773600}
+{"o":0.0000000882,"h":0.0000000893,"l":0.0000000878,"c":0.0000000884,"v":0.0,"t":1732777200}
+{"o":0.0000000884,"h":0.0000000889,"l":0.000000088,"c":0.0000000882,"v":0.0,"t":1732780800}
+{"o":0.0000000882,"h":0.0000000893,"l":0.0000000867,"c":0.0000000879,"v":1000000.0,"t":1732784400}
+{"o":0.0000000879,"h":0.0000000887,"l":0.0000000875,"c":0.0000000879,"v":0.0,"t":1732788000}
+{"o":0.0000000879,"h":0.0000000885,"l":0.0000000872,"c":0.0000000875,"v":0.0,"t":1732791600}
+{"o":0.0000000875,"h":0.0000000888,"l":0.0000000873,"c":0.0000000878,"v":0.0,"t":1732795200}
+{"o":0.0000000878,"h":0.000000089,"l":0.0000000875,"c":0.0000000876,"v":0.0,"t":1732798800}
+{"o":0.0000000876,"h":0.0000000885,"l":0.0000000872,"c":0.0000000881,"v":0.0,"t":1732802400}
+{"o":0.0000000881,"h":0.0000000892,"l":0.0000000878,"c":0.0000000889,"v":0.0,"t":1732806000}
+{"o":0.0000000889,"h":0.0000000889,"l":0.0000000877,"c":0.0000000883,"v":0.0,"t":1732809600}
+{"o":0.0000000883,"h":0.0000000883,"l":0.0000000826,"c":0.000000083,"v":26857575.8953009993,"t":1732813200}
+{"o":0.000000083,"h":0.000000083,"l":0.0000000824,"c":0.0000000825,"v":0.0,"t":1732816800}
+{"o":0.0000000825,"h":0.0000000853,"l":0.0000000825,"c":0.000000085,"v":777971.512338,"t":1732820400}
+{"o":0.000000085,"h":0.0000000856,"l":0.0000000848,"c":0.0000000849,"v":0.0,"t":1732824000}
+{"o":0.0000000849,"h":0.000000085,"l":0.0000000839,"c":0.0000000842,"v":885573.81783,"t":1732827600}
+{"o":0.0000000842,"h":0.0000000846,"l":0.0000000835,"c":0.0000000835,"v":0.0,"t":1732831200}
+{"o":0.0000000835,"h":0.0000000839,"l":0.0000000833,"c":0.0000000836,"v":0.0,"t":1732834800}
+{"o":0.0000000836,"h":0.0000000839,"l":0.0000000832,"c":0.0000000839,"v":0.0,"t":1732838400}
+{"o":0.0000000839,"h":0.0000000845,"l":0.0000000834,"c":0.0000000835,"v":0.0,"t":1732842000}
+{"o":0.0000000835,"h":0.0000000838,"l":0.0000000821,"c":0.0000000822,"v":0.0,"t":1732845600}
+{"o":0.0000000822,"h":0.0000000824,"l":0.0000000817,"c":0.0000000821,"v":0.0,"t":1732849200}
+{"o":0.0000000821,"h":0.0000000827,"l":0.000000082,"c":0.0000000826,"v":0.0,"t":1732852800}
+{"o":0.0000000826,"h":0.0000000831,"l":0.000000082,"c":0.0000000826,"v":0.0,"t":1732856400}
+{"o":0.0000000826,"h":0.0000000828,"l":0.0000000823,"c":0.0000000825,"v":0.0,"t":1732860000}
+{"o":0.0000000825,"h":0.0000000836,"l":0.0000000822,"c":0.0000000836,"v":0.0,"t":1732863600}
+{"o":0.0000000836,"h":0.0000000836,"l":0.0000000827,"c":0.0000000831,"v":0.0,"t":1732867200}
+{"o":0.0000000831,"h":0.0000000832,"l":0.0000000825,"c":0.0000000826,"v":0.0,"t":1732870800}
+{"o":0.0000000826,"h":0.0000000844,"l":0.000000082,"c":0.0000000839,"v":168822.364736,"t":1732874400}
+{"o":0.0000000839,"h":0.000000084,"l":0.0000000826,"c":0.0000000827,"v":0.0,"t":1732878000}
+{"o":0.0000000827,"h":0.0000000838,"l":0.000000082,"c":0.0000000835,"v":4262.672059,"t":1732881600}
+{"o":0.0000000835,"h":0.0000000837,"l":0.000000083,"c":0.0000000833,"v":0.0,"t":1732885200}
+{"o":0.0000000833,"h":0.0000000858,"l":0.0000000828,"c":0.0000000847,"v":2406372.299877,"t":1732888800}
+{"o":0.0000000847,"h":0.0000000855,"l":0.0000000841,"c":0.0000000852,"v":0.0,"t":1732892400}
+{"o":0.0000000852,"h":0.0000000857,"l":0.0000000845,"c":0.0000000857,"v":0.0,"t":1732896000}
+{"o":0.0000000857,"h":0.0000000864,"l":0.0000000855,"c":0.0000000864,"v":0.0,"t":1732899600}
+{"o":0.0000000864,"h":0.0000000865,"l":0.0000000856,"c":0.0000000857,"v":0.0,"t":1732903200}
+{"o":0.0000000857,"h":0.0000000866,"l":0.0000000829,"c":0.0000000832,"v":9281360.8693189994,"t":1732906800}
+{"o":0.0000000832,"h":0.0000000834,"l":0.0000000823,"c":0.0000000827,"v":0.0,"t":1732910400}
+{"o":0.0000000827,"h":0.0000000831,"l":0.0000000821,"c":0.0000000821,"v":0.0,"t":1732914000}
+{"o":0.0000000821,"h":0.0000000833,"l":0.0000000816,"c":0.0000000831,"v":3502082.503664,"t":1732917600}
+{"o":0.0000000831,"h":0.0000000834,"l":0.0000000829,"c":0.0000000833,"v":0.0,"t":1732921200}
+{"o":0.0000000833,"h":0.0000000844,"l":0.0000000833,"c":0.0000000843,"v":0.0,"t":1732924800}
+{"o":0.0000000843,"h":0.0000000849,"l":0.0000000824,"c":0.0000000829,"v":482456.947385,"t":1732928400}
+{"o":0.0000000829,"h":0.000000083,"l":0.0000000823,"c":0.0000000823,"v":0.0,"t":1732932000}
+{"o":0.0000000823,"h":0.000000083,"l":0.0000000819,"c":0.000000082,"v":0.0,"t":1732935600}
+{"o":0.000000082,"h":0.0000000826,"l":0.0000000819,"c":0.0000000822,"v":0.0,"t":1732939200}
+{"o":0.0000000822,"h":0.0000000829,"l":0.0000000817,"c":0.0000000817,"v":0.0,"t":1732942800}
+{"o":0.0000000817,"h":0.0000000823,"l":0.0000000812,"c":0.0000000821,"v":0.0,"t":1732946400}
+{"o":0.0000000821,"h":0.0000000823,"l":0.0000000809,"c":0.0000000816,"v":0.0,"t":1732950000}
+{"o":0.0000000816,"h":0.0000000818,"l":0.0000000812,"c":0.0000000816,"v":0.0,"t":1732953600}
+{"o":0.0000000816,"h":0.0000000819,"l":0.0000000813,"c":0.0000000817,"v":0.0,"t":1732957200}
+{"o":0.0000000817,"h":0.0000000829,"l":0.0000000815,"c":0.0000000828,"v":0.0,"t":1732960800}
+{"o":0.0000000828,"h":0.000000083,"l":0.000000082,"c":0.0000000825,"v":0.0,"t":1732964400}
+{"o":0.0000000825,"h":0.0000000826,"l":0.0000000819,"c":0.0000000822,"v":0.0,"t":1732968000}
+{"o":0.0000000822,"h":0.0000000828,"l":0.0000000819,"c":0.0000000828,"v":0.0,"t":1732971600}
+{"o":0.0000000828,"h":0.0000000834,"l":0.0000000824,"c":0.0000000833,"v":0.0,"t":1732975200}
+{"o":0.0000000833,"h":0.0000000837,"l":0.0000000829,"c":0.000000083,"v":0.0,"t":1732978800}
+{"o":0.000000083,"h":0.0000000833,"l":0.0000000828,"c":0.0000000829,"v":0.0,"t":1732982400}
+{"o":0.0000000829,"h":0.0000000834,"l":0.0000000829,"c":0.0000000831,"v":0.0,"t":1732986000}
+{"o":0.0000000831,"h":0.0000000838,"l":0.0000000829,"c":0.0000000831,"v":0.0,"t":1732989600}
+{"o":0.0000000831,"h":0.0000000837,"l":0.0000000826,"c":0.000000083,"v":0.0,"t":1732993200}
+{"o":0.000000083,"h":0.0000000831,"l":0.0000000824,"c":0.0000000827,"v":0.0,"t":1732996800}
+{"o":0.0000000827,"h":0.000000083,"l":0.0000000826,"c":0.0000000828,"v":0.0,"t":1733000400}
+{"o":0.0000000828,"h":0.0000000838,"l":0.0000000827,"c":0.0000000835,"v":0.0,"t":1733004000}
+{"o":0.0000000835,"h":0.0000000839,"l":0.000000083,"c":0.0000000838,"v":0.0,"t":1733007600}
+{"o":0.0000000838,"h":0.0000000844,"l":0.000000083,"c":0.0000000838,"v":0.0,"t":1733011200}
+{"o":0.0000000838,"h":0.0000000845,"l":0.0000000831,"c":0.000000084,"v":0.0,"t":1733014800}
+{"o":0.000000084,"h":0.0000000851,"l":0.000000083,"c":0.0000000849,"v":0.0,"t":1733018400}
+{"o":0.0000000849,"h":0.0000000849,"l":0.0000000842,"c":0.0000000845,"v":0.0,"t":1733022000}
+{"o":0.0000000845,"h":0.000000085,"l":0.0000000841,"c":0.0000000841,"v":0.0,"t":1733025600}
+{"o":0.0000000841,"h":0.0000000847,"l":0.0000000841,"c":0.0000000846,"v":0.0,"t":1733029200}
+{"o":0.0000000846,"h":0.0000000847,"l":0.0000000842,"c":0.0000000845,"v":0.0,"t":1733032800}
+{"o":0.0000000845,"h":0.000000085,"l":0.0000000842,"c":0.0000000846,"v":0.0,"t":1733036400}
+{"o":0.0000000846,"h":0.0000000846,"l":0.0000000833,"c":0.0000000835,"v":0.0,"t":1733040000}
+{"o":0.0000000835,"h":0.000000084,"l":0.0000000834,"c":0.0000000838,"v":0.0,"t":1733043600}
+{"o":0.0000000838,"h":0.000000085,"l":0.0000000838,"c":0.0000000843,"v":0.0,"t":1733047200}
+{"o":0.0000000843,"h":0.0000000843,"l":0.0000000839,"c":0.000000084,"v":0.0,"t":1733050800}
+{"o":0.000000084,"h":0.0000000842,"l":0.0000000839,"c":0.000000084,"v":0.0,"t":1733054400}
+{"o":0.000000084,"h":0.0000000843,"l":0.0000000835,"c":0.0000000837,"v":0.0,"t":1733058000}
+{"o":0.0000000837,"h":0.0000000841,"l":0.0000000834,"c":0.0000000836,"v":0.0,"t":1733061600}
+{"o":0.0000000836,"h":0.0000000845,"l":0.0000000832,"c":0.0000000835,"v":0.0,"t":1733065200}
+{"o":0.0000000835,"h":0.000000084,"l":0.0000000828,"c":0.0000000836,"v":0.0,"t":1733068800}
+{"o":0.0000000836,"h":0.0000000843,"l":0.0000000836,"c":0.000000084,"v":0.0,"t":1733072400}
+{"o":0.000000084,"h":0.0000000844,"l":0.0000000836,"c":0.0000000843,"v":0.0,"t":1733076000}
+{"o":0.0000000843,"h":0.0000000847,"l":0.000000084,"c":0.0000000843,"v":0.0,"t":1733079600}
+{"o":0.0000000843,"h":0.0000000852,"l":0.0000000842,"c":0.0000000845,"v":0.0,"t":1733083200}
+{"o":0.0000000845,"h":0.0000000847,"l":0.0000000824,"c":0.0000000825,"v":1494614.501653,"t":1733086800}
+{"o":0.0000000825,"h":0.0000000828,"l":0.0000000818,"c":0.0000000821,"v":0.0,"t":1733090400}
+{"o":0.0000000821,"h":0.0000000828,"l":0.0000000814,"c":0.0000000827,"v":0.0,"t":1733094000}
+{"o":0.0000000827,"h":0.0000000838,"l":0.0000000826,"c":0.0000000833,"v":0.0,"t":1733097600}
+{"o":0.0000000833,"h":0.0000000834,"l":0.0000000823,"c":0.0000000823,"v":0.0,"t":1733101200}
+{"o":0.0000000823,"h":0.0000000842,"l":0.0000000809,"c":0.0000000824,"v":2500044.189057,"t":1733104800}
+{"o":0.0000000824,"h":0.0000000847,"l":0.0000000821,"c":0.0000000844,"v":0.0,"t":1733108400}
+{"o":0.0000000844,"h":0.0000000856,"l":0.0000000837,"c":0.0000000841,"v":0.0,"t":1733112000}
+{"o":0.0000000841,"h":0.0000000849,"l":0.0000000833,"c":0.0000000844,"v":0.0,"t":1733115600}
+{"o":0.0000000844,"h":0.0000000855,"l":0.0000000841,"c":0.0000000844,"v":0.0,"t":1733119200}
+{"o":0.0000000844,"h":0.0000000853,"l":0.0000000839,"c":0.0000000843,"v":0.0,"t":1733122800}
+{"o":0.0000000843,"h":0.0000000868,"l":0.0000000843,"c":0.0000000854,"v":0.0,"t":1733126400}
+{"o":0.0000000854,"h":0.0000000862,"l":0.0000000846,"c":0.0000000846,"v":0.0,"t":1733130000}
+{"o":0.0000000846,"h":0.0000000868,"l":0.0000000846,"c":0.0000000863,"v":0.0,"t":1733133600}
+{"o":0.0000000863,"h":0.0000000868,"l":0.0000000856,"c":0.0000000858,"v":0.0,"t":1733137200}
+{"o":0.0000000858,"h":0.0000000875,"l":0.0000000854,"c":0.0000000868,"v":0.0,"t":1733140800}
+{"o":0.0000000868,"h":0.0000000874,"l":0.0000000853,"c":0.0000000854,"v":0.0,"t":1733144400}
+{"o":0.0000000854,"h":0.0000000862,"l":0.000000081,"c":0.0000000819,"v":393848.90667,"t":1733148000}
+{"o":0.0000000819,"h":0.0000000827,"l":0.0000000799,"c":0.0000000806,"v":0.0,"t":1733151600}
+{"o":0.0000000806,"h":0.0000000827,"l":0.0000000803,"c":0.0000000817,"v":0.0,"t":1733155200}
+{"o":0.0000000817,"h":0.0000000848,"l":0.0000000814,"c":0.0000000839,"v":0.0,"t":1733158800}
+{"o":0.0000000839,"h":0.0000000845,"l":0.0000000821,"c":0.0000000827,"v":0.0,"t":1733162400}
+{"o":0.0000000827,"h":0.0000000841,"l":0.0000000808,"c":0.0000000808,"v":821413.4612050001,"t":1733166000}
+{"o":0.0000000808,"h":0.0000000818,"l":0.0000000804,"c":0.0000000812,"v":0.0,"t":1733169600}
+{"o":0.0000000812,"h":0.000000082,"l":0.0000000806,"c":0.0000000814,"v":453168.275555,"t":1733173200}
+{"o":0.0000000814,"h":0.0000000825,"l":0.0000000803,"c":0.0000000815,"v":1222760.4370589999,"t":1733176800}
+{"o":0.0000000815,"h":0.0000000817,"l":0.0000000809,"c":0.000000081,"v":0.0,"t":1733180400}
+{"o":0.000000081,"h":0.0000000815,"l":0.0000000807,"c":0.000000081,"v":0.0,"t":1733184000}
+{"o":0.000000081,"h":0.0000000817,"l":0.0000000806,"c":0.0000000815,"v":3019625.5562789999,"t":1733187600}
+{"o":0.0000000815,"h":0.0000000826,"l":0.0000000796,"c":0.00000008,"v":0.0,"t":1733191200}
+{"o":0.00000008,"h":0.0000000804,"l":0.0000000795,"c":0.0000000801,"v":0.0,"t":1733194800}
+{"o":0.0000000801,"h":0.0000000807,"l":0.0000000796,"c":0.0000000799,"v":0.0,"t":1733198400}
+{"o":0.0000000799,"h":0.0000000804,"l":0.0000000799,"c":0.0000000801,"v":0.0,"t":1733202000}
+{"o":0.0000000801,"h":0.0000000807,"l":0.0000000791,"c":0.0000000804,"v":0.0,"t":1733205600}
+{"o":0.0000000804,"h":0.0000000813,"l":0.0000000801,"c":0.0000000805,"v":0.0,"t":1733209200}
+{"o":0.0000000805,"h":0.0000000809,"l":0.0000000799,"c":0.0000000805,"v":0.0,"t":1733212800}
+{"o":0.0000000805,"h":0.0000000815,"l":0.0000000804,"c":0.0000000812,"v":0.0,"t":1733216400}
+{"o":0.0000000812,"h":0.000000082,"l":0.0000000808,"c":0.0000000818,"v":0.0,"t":1733220000}
+{"o":0.0000000818,"h":0.0000000819,"l":0.0000000801,"c":0.0000000803,"v":1000000.0,"t":1733223600}
+{"o":0.0000000803,"h":0.0000000816,"l":0.0000000803,"c":0.0000000808,"v":0.0,"t":1733227200}
+{"o":0.0000000808,"h":0.0000000839,"l":0.0000000806,"c":0.0000000829,"v":0.0,"t":1733230800}
+{"o":0.0000000829,"h":0.0000000846,"l":0.0000000804,"c":0.0000000808,"v":0.0,"t":1733234400}
+{"o":0.0000000808,"h":0.0000000823,"l":0.0000000801,"c":0.0000000812,"v":0.0,"t":1733238000}
+{"o":0.0000000812,"h":0.0000000818,"l":0.0000000804,"c":0.0000000812,"v":0.0,"t":1733241600}
+{"o":0.0000000812,"h":0.0000000825,"l":0.0000000806,"c":0.0000000807,"v":0.0,"t":1733245200}
+{"o":0.0000000807,"h":0.0000000813,"l":0.0000000796,"c":0.0000000798,"v":0.0,"t":1733248800}
+{"o":0.0000000798,"h":0.0000000811,"l":0.0000000793,"c":0.0000000798,"v":500000.0,"t":1733252400}
+{"o":0.0000000798,"h":0.00000008,"l":0.0000000791,"c":0.0000000796,"v":0.0,"t":1733256000}
+{"o":0.0000000796,"h":0.0000000805,"l":0.000000076,"c":0.0000000767,"v":0.0,"t":1733259600}
+{"o":0.0000000767,"h":0.0000000778,"l":0.0000000766,"c":0.000000077,"v":0.0,"t":1733263200}
+{"o":0.000000077,"h":0.000000078,"l":0.0000000769,"c":0.0000000778,"v":0.0,"t":1733266800}
+{"o":0.0000000778,"h":0.0000000778,"l":0.0000000759,"c":0.0000000767,"v":0.0,"t":1733270400}
+{"o":0.0000000767,"h":0.0000000816,"l":0.0000000758,"c":0.0000000803,"v":745222.953122,"t":1733274000}
+{"o":0.0000000803,"h":0.0000000825,"l":0.0000000798,"c":0.0000000814,"v":0.0,"t":1733277600}
+{"o":0.0000000814,"h":0.0000000815,"l":0.0000000799,"c":0.0000000804,"v":1000000.0,"t":1733281200}
+{"o":0.0000000804,"h":0.0000000808,"l":0.0000000801,"c":0.0000000803,"v":1600000.0,"t":1733284800}
+{"o":0.0000000803,"h":0.000000081,"l":0.0000000792,"c":0.0000000808,"v":971219.6991910001,"t":1733288400}
+{"o":0.0000000808,"h":0.0000000815,"l":0.0000000807,"c":0.0000000809,"v":0.0,"t":1733292000}
+{"o":0.0000000809,"h":0.000000083,"l":0.0000000809,"c":0.0000000829,"v":12740136.398387,"t":1733295600}
+{"o":0.0000000829,"h":0.0000000866,"l":0.0000000826,"c":0.0000000864,"v":6378247.3731300002,"t":1733299200}
+{"o":0.0000000864,"h":0.0000000865,"l":0.0000000858,"c":0.0000000864,"v":0.0,"t":1733302800}
+{"o":0.0000000864,"h":0.0000000865,"l":0.000000082,"c":0.0000000824,"v":12942347.4406159986,"t":1733306400}
+{"o":0.0000000824,"h":0.000000083,"l":0.0000000821,"c":0.0000000827,"v":0.0,"t":1733310000}
+{"o":0.0000000827,"h":0.0000000842,"l":0.0000000826,"c":0.0000000838,"v":0.0,"t":1733313600}
+{"o":0.0000000838,"h":0.0000000846,"l":0.0000000835,"c":0.0000000843,"v":0.0,"t":1733317200}
+{"o":0.0000000843,"h":0.0000000853,"l":0.0000000816,"c":0.0000000821,"v":1092567.8385719999,"t":1733320800}
+{"o":0.0000000821,"h":0.0000000827,"l":0.000000081,"c":0.0000000815,"v":0.0,"t":1733324400}
+{"o":0.0000000815,"h":0.0000000851,"l":0.0000000811,"c":0.0000000845,"v":0.0,"t":1733328000}
+{"o":0.0000000845,"h":0.000000085,"l":0.0000000831,"c":0.0000000832,"v":0.0,"t":1733331600}
+{"o":0.0000000832,"h":0.0000000835,"l":0.0000000825,"c":0.0000000829,"v":0.0,"t":1733335200}
+{"o":0.0000000829,"h":0.0000000833,"l":0.0000000799,"c":0.00000008,"v":11336686.880903,"t":1733338800}
+{"o":0.00000008,"h":0.0000000808,"l":0.0000000788,"c":0.0000000799,"v":0.0,"t":1733342400}
+{"o":0.0000000799,"h":0.0000000817,"l":0.0000000793,"c":0.0000000811,"v":0.0,"t":1733346000}
+{"o":0.0000000811,"h":0.0000000813,"l":0.0000000803,"c":0.0000000813,"v":0.0,"t":1733349600}
+{"o":0.0000000813,"h":0.0000000825,"l":0.0000000775,"c":0.0000000776,"v":1594561.8432819999,"t":1733353200}
+{"o":0.0000000776,"h":0.0000000787,"l":0.0000000774,"c":0.0000000786,"v":0.0,"t":1733356800}
+{"o":0.0000000786,"h":0.0000000798,"l":0.0000000784,"c":0.0000000787,"v":0.0,"t":1733360400}
+{"o":0.0000000787,"h":0.0000000789,"l":0.0000000756,"c":0.0000000768,"v":0.0,"t":1733364000}
+{"o":0.0000000768,"h":0.0000000769,"l":0.0000000746,"c":0.0000000764,"v":0.0,"t":1733367600}
+{"o":0.0000000764,"h":0.0000000764,"l":0.0000000747,"c":0.0000000752,"v":0.0,"t":1733371200}
+{"o":0.0000000752,"h":0.000000081,"l":0.000000075,"c":0.0000000802,"v":12453494.9138820004,"t":1733374800}
+{"o":0.0000000802,"h":0.0000000829,"l":0.00000008,"c":0.0000000819,"v":494637.67824,"t":1733378400}
+{"o":0.0000000819,"h":0.000000082,"l":0.0000000814,"c":0.0000000818,"v":0.0,"t":1733382000}
+{"o":0.0000000818,"h":0.0000000819,"l":0.0000000806,"c":0.0000000809,"v":5000000.0,"t":1733385600}
+{"o":0.0000000809,"h":0.0000000813,"l":0.0000000803,"c":0.0000000803,"v":0.0,"t":1733389200}
+{"o":0.0000000803,"h":0.0000000806,"l":0.000000079,"c":0.0000000801,"v":1126731.275287,"t":1733392800}
+{"o":0.0000000801,"h":0.0000000802,"l":0.0000000783,"c":0.0000000784,"v":0.0,"t":1733396400}
+{"o":0.0000000784,"h":0.0000000787,"l":0.0000000773,"c":0.0000000786,"v":0.0,"t":1733400000}
+{"o":0.0000000786,"h":0.0000000795,"l":0.0000000782,"c":0.000000079,"v":0.0,"t":1733403600}
+{"o":0.000000079,"h":0.0000000796,"l":0.0000000786,"c":0.0000000787,"v":0.0,"t":1733407200}
+{"o":0.0000000787,"h":0.0000000803,"l":0.0000000783,"c":0.0000000793,"v":0.0,"t":1733410800}
+{"o":0.0000000793,"h":0.0000000798,"l":0.0000000781,"c":0.0000000792,"v":0.0,"t":1733414400}
+{"o":0.0000000792,"h":0.0000000795,"l":0.0000000788,"c":0.000000079,"v":0.0,"t":1733418000}
+{"o":0.000000079,"h":0.0000000803,"l":0.000000079,"c":0.0000000802,"v":0.0,"t":1733421600}
+{"o":0.0000000802,"h":0.0000000817,"l":0.00000008,"c":0.0000000814,"v":0.0,"t":1733425200}
+{"o":0.0000000814,"h":0.0000000827,"l":0.0000000785,"c":0.0000000787,"v":4783685.529848,"t":1733428800}
+{"o":0.0000000787,"h":0.000000079,"l":0.0000000783,"c":0.0000000784,"v":0.0,"t":1733432400}
+{"o":0.0000000784,"h":0.0000000813,"l":0.0000000779,"c":0.0000000779,"v":0.0,"t":1733436000}
+{"o":0.0000000779,"h":0.0000000786,"l":0.0000000758,"c":0.0000000777,"v":0.0,"t":1733439600}
+{"o":0.0000000777,"h":0.0000000782,"l":0.0000000756,"c":0.0000000756,"v":0.0,"t":1733443200}
+{"o":0.0000000756,"h":0.0000000766,"l":0.0000000741,"c":0.0000000752,"v":0.0,"t":1733446800}
+{"o":0.0000000752,"h":0.0000000761,"l":0.0000000751,"c":0.0000000756,"v":0.0,"t":1733450400}
+{"o":0.0000000756,"h":0.0000000769,"l":0.0000000756,"c":0.0000000758,"v":0.0,"t":1733454000}
+{"o":0.0000000758,"h":0.0000000765,"l":0.0000000755,"c":0.0000000761,"v":0.0,"t":1733457600}
+{"o":0.0000000761,"h":0.000000077,"l":0.0000000759,"c":0.0000000769,"v":0.0,"t":1733461200}
+{"o":0.0000000769,"h":0.0000000772,"l":0.0000000766,"c":0.0000000768,"v":0.0,"t":1733464800}
+{"o":0.0000000768,"h":0.0000000771,"l":0.0000000766,"c":0.0000000767,"v":0.0,"t":1733468400}
+{"o":0.0000000767,"h":0.0000000771,"l":0.0000000763,"c":0.0000000771,"v":0.0,"t":1733472000}
+{"o":0.0000000771,"h":0.000000078,"l":0.0000000771,"c":0.0000000779,"v":0.0,"t":1733475600}
+{"o":0.0000000779,"h":0.0000000784,"l":0.0000000777,"c":0.0000000778,"v":0.0,"t":1733479200}
+{"o":0.0000000778,"h":0.0000000786,"l":0.0000000777,"c":0.0000000784,"v":0.0,"t":1733482800}
+{"o":0.0000000784,"h":0.0000000794,"l":0.0000000779,"c":0.0000000793,"v":0.0,"t":1733486400}
+{"o":0.0000000793,"h":0.0000000794,"l":0.0000000779,"c":0.0000000782,"v":0.0,"t":1733490000}
+{"o":0.0000000782,"h":0.0000000786,"l":0.0000000771,"c":0.0000000771,"v":0.0,"t":1733493600}
+{"o":0.0000000771,"h":0.0000000778,"l":0.0000000765,"c":0.000000077,"v":0.0,"t":1733497200}
+{"o":0.000000077,"h":0.0000000775,"l":0.0000000767,"c":0.0000000768,"v":0.0,"t":1733500800}
+{"o":0.0000000768,"h":0.000000077,"l":0.0000000762,"c":0.0000000767,"v":0.0,"t":1733504400}
+{"o":0.0000000767,"h":0.0000000769,"l":0.000000076,"c":0.0000000767,"v":0.0,"t":1733508000}
+{"o":0.0000000767,"h":0.0000000809,"l":0.0000000763,"c":0.0000000801,"v":9108269.9195060004,"t":1733511600}
+{"o":0.0000000801,"h":0.0000000808,"l":0.0000000779,"c":0.0000000788,"v":7000000.0,"t":1733515200}
+{"o":0.0000000788,"h":0.000000079,"l":0.0000000784,"c":0.000000079,"v":0.0,"t":1733518800}
+{"o":0.000000079,"h":0.0000000792,"l":0.0000000787,"c":0.0000000791,"v":0.0,"t":1733522400}
+{"o":0.0000000791,"h":0.0000000797,"l":0.0000000771,"c":0.0000000775,"v":154522.957515,"t":1733526000}
+{"o":0.0000000775,"h":0.0000000779,"l":0.0000000773,"c":0.0000000776,"v":0.0,"t":1733529600}
+{"o":0.0000000776,"h":0.0000000784,"l":0.0000000774,"c":0.0000000779,"v":0.0,"t":1733533200}
+{"o":0.0000000779,"h":0.0000000784,"l":0.0000000776,"c":0.0000000778,"v":0.0,"t":1733536800}
+{"o":0.0000000778,"h":0.0000000787,"l":0.0000000777,"c":0.0000000781,"v":0.0,"t":1733540400}
+{"o":0.0000000781,"h":0.0000000784,"l":0.0000000779,"c":0.000000078,"v":0.0,"t":1733544000}
+{"o":0.000000078,"h":0.0000000782,"l":0.0000000777,"c":0.000000078,"v":0.0,"t":1733547600}
+{"o":0.000000078,"h":0.0000000782,"l":0.0000000776,"c":0.0000000778,"v":0.0,"t":1733551200}
+{"o":0.0000000778,"h":0.000000078,"l":0.0000000774,"c":0.0000000775,"v":1000000.0,"t":1733554800}
+{"o":0.0000000775,"h":0.0000000779,"l":0.0000000772,"c":0.0000000774,"v":208293.255517,"t":1733558400}
+{"o":0.0000000774,"h":0.0000000775,"l":0.0000000765,"c":0.0000000765,"v":0.0,"t":1733562000}
+{"o":0.0000000765,"h":0.0000000771,"l":0.0000000763,"c":0.0000000767,"v":0.0,"t":1733565600}
+{"o":0.0000000767,"h":0.000000078,"l":0.0000000764,"c":0.0000000779,"v":26457.895673,"t":1733569200}
+{"o":0.0000000779,"h":0.0000000782,"l":0.000000077,"c":0.0000000773,"v":29278.39141,"t":1733572800}
+{"o":0.0000000773,"h":0.0000000793,"l":0.0000000769,"c":0.0000000787,"v":7545759.4270080002,"t":1733576400}
+{"o":0.0000000787,"h":0.0000000792,"l":0.0000000776,"c":0.0000000776,"v":0.0,"t":1733580000}
+{"o":0.0000000776,"h":0.0000000786,"l":0.0000000774,"c":0.0000000782,"v":0.0,"t":1733583600}
+{"o":0.0000000782,"h":0.0000000789,"l":0.0000000778,"c":0.0000000778,"v":0.0,"t":1733587200}
+{"o":0.0000000778,"h":0.0000000799,"l":0.0000000778,"c":0.0000000793,"v":1031845.666065,"t":1733590800}
+{"o":0.0000000793,"h":0.0000000796,"l":0.0000000788,"c":0.0000000789,"v":2349198.2622690001,"t":1733594400}
+{"o":0.0000000789,"h":0.0000000794,"l":0.0000000787,"c":0.000000079,"v":0.0,"t":1733598000}
+{"o":0.000000079,"h":0.0000000794,"l":0.0000000786,"c":0.0000000792,"v":0.0,"t":1733601600}
+{"o":0.0000000792,"h":0.0000000795,"l":0.0000000785,"c":0.000000079,"v":0.0,"t":1733605200}
+{"o":0.000000079,"h":0.0000000801,"l":0.0000000784,"c":0.00000008,"v":0.0,"t":1733608800}
+{"o":0.00000008,"h":0.0000000802,"l":0.0000000795,"c":0.0000000802,"v":0.0,"t":1733612400}
+{"o":0.0000000802,"h":0.0000000807,"l":0.0000000797,"c":0.0000000799,"v":0.0,"t":1733616000}
+{"o":0.0000000799,"h":0.0000000801,"l":0.0000000795,"c":0.0000000798,"v":0.0,"t":1733619600}
+{"o":0.0000000798,"h":0.0000000798,"l":0.000000079,"c":0.0000000792,"v":0.0,"t":1733623200}
+{"o":0.0000000792,"h":0.0000000798,"l":0.0000000781,"c":0.0000000784,"v":1169817.8138240001,"t":1733626800}
+{"o":0.0000000784,"h":0.0000000792,"l":0.0000000783,"c":0.0000000792,"v":0.0,"t":1733630400}
+{"o":0.0000000792,"h":0.00000008,"l":0.000000079,"c":0.0000000796,"v":0.0,"t":1733634000}
+{"o":0.0000000796,"h":0.0000000798,"l":0.0000000769,"c":0.0000000771,"v":7545759.4270080002,"t":1733637600}
+{"o":0.0000000771,"h":0.0000000773,"l":0.0000000768,"c":0.0000000772,"v":0.0,"t":1733641200}
+{"o":0.0000000772,"h":0.0000000781,"l":0.0000000772,"c":0.0000000781,"v":0.0,"t":1733644800}
+{"o":0.0000000781,"h":0.0000000787,"l":0.0000000778,"c":0.0000000785,"v":0.0,"t":1733648400}
+{"o":0.0000000785,"h":0.0000000785,"l":0.0000000776,"c":0.000000078,"v":0.0,"t":1733652000}
+{"o":0.000000078,"h":0.0000000782,"l":0.0000000776,"c":0.0000000778,"v":0.0,"t":1733655600}
+{"o":0.0000000778,"h":0.0000000782,"l":0.0000000776,"c":0.0000000777,"v":0.0,"t":1733659200}
+{"o":0.0000000777,"h":0.000000078,"l":0.0000000772,"c":0.0000000773,"v":0.0,"t":1733662800}
+{"o":0.0000000773,"h":0.0000000779,"l":0.0000000761,"c":0.0000000769,"v":2131026.0070830001,"t":1733666400}
+{"o":0.0000000769,"h":0.0000000774,"l":0.0000000763,"c":0.0000000765,"v":500000.0,"t":1733670000}
+{"o":0.0000000765,"h":0.0000000771,"l":0.0000000763,"c":0.0000000769,"v":500000.0,"t":1733673600}
+{"o":0.0000000769,"h":0.0000000771,"l":0.0000000766,"c":0.0000000766,"v":0.0,"t":1733677200}
+{"o":0.0000000766,"h":0.0000000771,"l":0.0000000761,"c":0.0000000766,"v":1000000.0,"t":1733680800}
+{"o":0.0000000766,"h":0.000000077,"l":0.0000000757,"c":0.0000000758,"v":515879.196191,"t":1733684400}
+{"o":0.0000000758,"h":0.0000000762,"l":0.0000000757,"c":0.0000000762,"v":0.0,"t":1733688000}
+{"o":0.0000000762,"h":0.0000000765,"l":0.000000076,"c":0.0000000761,"v":0.0,"t":1733691600}
+{"o":0.0000000761,"h":0.0000000762,"l":0.0000000757,"c":0.0000000757,"v":0.0,"t":1733695200}
+{"o":0.0000000757,"h":0.000000076,"l":0.0000000754,"c":0.0000000756,"v":0.0,"t":1733698800}
+{"o":0.0000000756,"h":0.0000000771,"l":0.0000000755,"c":0.0000000767,"v":0.0,"t":1733702400}
+{"o":0.0000000767,"h":0.0000000773,"l":0.0000000763,"c":0.0000000771,"v":0.0,"t":1733706000}
+{"o":0.0000000771,"h":0.000000078,"l":0.0000000767,"c":0.0000000773,"v":0.0,"t":1733709600}
+{"o":0.0000000773,"h":0.0000000779,"l":0.000000077,"c":0.0000000773,"v":0.0,"t":1733713200}
+{"o":0.0000000773,"h":0.0000000777,"l":0.0000000771,"c":0.0000000771,"v":0.0,"t":1733716800}
+{"o":0.0000000771,"h":0.0000000775,"l":0.000000077,"c":0.0000000771,"v":0.0,"t":1733720400}
+{"o":0.0000000771,"h":0.0000000779,"l":0.0000000771,"c":0.0000000778,"v":0.0,"t":1733724000}
+{"o":0.0000000778,"h":0.0000000786,"l":0.0000000772,"c":0.0000000774,"v":0.0,"t":1733727600}
+{"o":0.0000000774,"h":0.0000000793,"l":0.0000000774,"c":0.0000000792,"v":0.0,"t":1733731200}
+{"o":0.0000000792,"h":0.0000000798,"l":0.0000000785,"c":0.0000000791,"v":0.0,"t":1733734800}
+{"o":0.0000000791,"h":0.0000000793,"l":0.0000000786,"c":0.0000000787,"v":0.0,"t":1733738400}
+{"o":0.0000000787,"h":0.0000000798,"l":0.0000000787,"c":0.0000000794,"v":0.0,"t":1733742000}
+{"o":0.0000000794,"h":0.0000000798,"l":0.0000000788,"c":0.0000000788,"v":0.0,"t":1733745600}
+{"o":0.0000000788,"h":0.0000000792,"l":0.0000000755,"c":0.0000000757,"v":987698.523683,"t":1733749200}
+{"o":0.0000000757,"h":0.000000076,"l":0.0000000748,"c":0.0000000751,"v":0.0,"t":1733752800}
+{"o":0.0000000751,"h":0.0000000779,"l":0.0000000749,"c":0.0000000774,"v":0.0,"t":1733756400}
+{"o":0.0000000774,"h":0.000000078,"l":0.0000000766,"c":0.0000000772,"v":0.0,"t":1733760000}
+{"o":0.0000000772,"h":0.0000000788,"l":0.0000000746,"c":0.0000000787,"v":13266127.344316002,"t":1733763600}
+{"o":0.0000000787,"h":0.0000000788,"l":0.000000078,"c":0.0000000783,"v":0.0,"t":1733767200}
+{"o":0.0000000783,"h":0.0000000804,"l":0.0000000783,"c":0.0000000797,"v":2590775.9742120001,"t":1733770800}
+{"o":0.0000000797,"h":0.0000000809,"l":0.0000000789,"c":0.0000000806,"v":0.0,"t":1733774400}
+{"o":0.0000000806,"h":0.0000000863,"l":0.00000008,"c":0.000000081,"v":0.0,"t":1733778000}
+{"o":0.000000081,"h":0.0000000858,"l":0.0000000807,"c":0.0000000811,"v":0.0,"t":1733781600}
+{"o":0.0000000811,"h":0.0000000818,"l":0.0000000802,"c":0.0000000815,"v":0.0,"t":1733785200}
+{"o":0.0000000815,"h":0.0000000827,"l":0.0000000784,"c":0.0000000796,"v":624035.061207,"t":1733788800}
+{"o":0.0000000796,"h":0.0000000803,"l":0.000000079,"c":0.0000000792,"v":0.0,"t":1733792400}
+{"o":0.0000000792,"h":0.0000000816,"l":0.0000000792,"c":0.0000000814,"v":0.0,"t":1733796000}
+{"o":0.0000000814,"h":0.0000000841,"l":0.0000000803,"c":0.0000000803,"v":0.0,"t":1733799600}
+{"o":0.0000000803,"h":0.0000000817,"l":0.0000000801,"c":0.0000000802,"v":0.0,"t":1733803200}
+{"o":0.0000000802,"h":0.0000000808,"l":0.0000000797,"c":0.0000000801,"v":0.0,"t":1733806800}
+{"o":0.0000000801,"h":0.0000000805,"l":0.0000000793,"c":0.0000000795,"v":0.0,"t":1733810400}
+{"o":0.0000000795,"h":0.0000000803,"l":0.0000000795,"c":0.0000000798,"v":0.0,"t":1733814000}
+{"o":0.0000000798,"h":0.0000000805,"l":0.0000000796,"c":0.0000000798,"v":0.0,"t":1733817600}
+{"o":0.0000000798,"h":0.0000000803,"l":0.0000000793,"c":0.0000000799,"v":0.0,"t":1733821200}
+{"o":0.0000000799,"h":0.0000000802,"l":0.0000000794,"c":0.0000000798,"v":0.0,"t":1733824800}
+{"o":0.0000000798,"h":0.0000000806,"l":0.0000000798,"c":0.0000000802,"v":0.0,"t":1733828400}
+{"o":0.0000000802,"h":0.0000000824,"l":0.00000008,"c":0.000000082,"v":0.0,"t":1733832000}
+{"o":0.000000082,"h":0.0000000821,"l":0.0000000805,"c":0.0000000808,"v":0.0,"t":1733835600}
+{"o":0.0000000808,"h":0.0000000813,"l":0.0000000791,"c":0.00000008,"v":0.0,"t":1733839200}
+{"o":0.00000008,"h":0.0000000841,"l":0.0000000795,"c":0.0000000839,"v":0.0,"t":1733842800}
+{"o":0.0000000839,"h":0.0000000849,"l":0.0000000818,"c":0.0000000822,"v":0.0,"t":1733846400}
+{"o":0.0000000822,"h":0.0000000852,"l":0.0000000821,"c":0.0000000851,"v":0.0,"t":1733850000}
+{"o":0.0000000851,"h":0.0000000859,"l":0.000000082,"c":0.0000000829,"v":0.0,"t":1733853600}
+{"o":0.0000000829,"h":0.000000083,"l":0.0000000815,"c":0.0000000817,"v":0.0,"t":1733857200}
+{"o":0.0000000817,"h":0.000000082,"l":0.0000000808,"c":0.0000000812,"v":0.0,"t":1733860800}
+{"o":0.0000000812,"h":0.0000000817,"l":0.0000000801,"c":0.0000000813,"v":0.0,"t":1733864400}
+{"o":0.0000000813,"h":0.0000000815,"l":0.0000000807,"c":0.0000000808,"v":0.0,"t":1733868000}
+{"o":0.0000000808,"h":0.0000000814,"l":0.0000000804,"c":0.0000000811,"v":0.0,"t":1733871600}
+{"o":0.0000000811,"h":0.0000000819,"l":0.0000000779,"c":0.0000000781,"v":2149320.9819749999,"t":1733875200}
+{"o":0.0000000781,"h":0.0000000795,"l":0.0000000776,"c":0.0000000792,"v":0.0,"t":1733878800}
+{"o":0.0000000792,"h":0.0000000794,"l":0.0000000774,"c":0.0000000778,"v":0.0,"t":1733882400}
+{"o":0.0000000778,"h":0.0000000778,"l":0.0000000766,"c":0.0000000766,"v":0.0,"t":1733886000}
+{"o":0.0000000766,"h":0.0000000772,"l":0.0000000764,"c":0.0000000768,"v":0.0,"t":1733889600}
+{"o":0.0000000768,"h":0.0000000774,"l":0.0000000767,"c":0.000000077,"v":0.0,"t":1733893200}
+{"o":0.000000077,"h":0.0000000771,"l":0.0000000763,"c":0.0000000765,"v":0.0,"t":1733896800}
+{"o":0.0000000765,"h":0.0000000772,"l":0.0000000763,"c":0.0000000769,"v":0.0,"t":1733900400}
+{"o":0.0000000769,"h":0.000000077,"l":0.0000000754,"c":0.0000000757,"v":0.0,"t":1733904000}
+{"o":0.0000000757,"h":0.0000000762,"l":0.0000000754,"c":0.0000000755,"v":0.0,"t":1733907600}
+{"o":0.0000000755,"h":0.0000000755,"l":0.000000075,"c":0.000000075,"v":0.0,"t":1733911200}
+{"o":0.000000075,"h":0.0000000754,"l":0.0000000742,"c":0.0000000747,"v":0.0,"t":1733914800}
+{"o":0.0000000747,"h":0.0000000749,"l":0.0000000741,"c":0.0000000747,"v":0.0,"t":1733918400}
+{"o":0.0000000747,"h":0.0000000751,"l":0.0000000739,"c":0.0000000742,"v":0.0,"t":1733922000}
+{"o":0.0000000742,"h":0.00000008,"l":0.0000000738,"c":0.000000079,"v":2000000.0,"t":1733925600}
+{"o":0.000000079,"h":0.0000000792,"l":0.0000000779,"c":0.0000000787,"v":0.0,"t":1733929200}
+{"o":0.0000000787,"h":0.0000000799,"l":0.0000000779,"c":0.000000079,"v":700000.0,"t":1733932800}
+{"o":0.000000079,"h":0.0000000798,"l":0.0000000786,"c":0.0000000794,"v":0.0,"t":1733936400}
+{"o":0.0000000794,"h":0.0000000798,"l":0.0000000785,"c":0.0000000788,"v":23944.0,"t":1733940000}
+{"o":0.0000000788,"h":0.000000079,"l":0.0000000782,"c":0.0000000783,"v":0.0,"t":1733943600}
+{"o":0.0000000783,"h":0.0000000788,"l":0.0000000777,"c":0.0000000786,"v":0.0,"t":1733947200}
+{"o":0.0000000786,"h":0.000000079,"l":0.0000000784,"c":0.0000000786,"v":0.0,"t":1733950800}
+{"o":0.0000000786,"h":0.0000000789,"l":0.0000000784,"c":0.0000000789,"v":0.0,"t":1733954400}
+{"o":0.0000000789,"h":0.0000000794,"l":0.0000000787,"c":0.0000000792,"v":0.0,"t":1733958000}
+{"o":0.0000000792,"h":0.0000000795,"l":0.000000079,"c":0.0000000792,"v":0.0,"t":1733961600}
+{"o":0.0000000792,"h":0.0000000798,"l":0.000000079,"c":0.0000000796,"v":0.0,"t":1733965200}
+{"o":0.0000000796,"h":0.00000008,"l":0.0000000777,"c":0.0000000778,"v":800000.0,"t":1733968800}
+{"o":0.0000000778,"h":0.0000000802,"l":0.0000000768,"c":0.0000000793,"v":271954.260854,"t":1733972400}
+{"o":0.0000000793,"h":0.00000008,"l":0.000000079,"c":0.0000000795,"v":0.0,"t":1733976000}
+{"o":0.0000000795,"h":0.0000000796,"l":0.0000000775,"c":0.000000078,"v":500000.0,"t":1733979600}
+{"o":0.000000078,"h":0.0000000788,"l":0.0000000779,"c":0.0000000784,"v":0.0,"t":1733983200}
+{"o":0.0000000784,"h":0.0000000786,"l":0.000000078,"c":0.0000000785,"v":0.0,"t":1733986800}
+{"o":0.0000000785,"h":0.0000000785,"l":0.0000000776,"c":0.0000000777,"v":0.0,"t":1733990400}
+{"o":0.0000000777,"h":0.0000000779,"l":0.0000000773,"c":0.0000000779,"v":0.0,"t":1733994000}
+{"o":0.0000000779,"h":0.0000000788,"l":0.0000000778,"c":0.0000000785,"v":0.0,"t":1733997600}
+{"o":0.0000000785,"h":0.0000000791,"l":0.0000000784,"c":0.0000000786,"v":0.0,"t":1734001200}
+{"o":0.0000000786,"h":0.0000000786,"l":0.0000000779,"c":0.000000078,"v":0.0,"t":1734004800}
+{"o":0.000000078,"h":0.0000000789,"l":0.0000000776,"c":0.0000000785,"v":0.0,"t":1734008400}
+{"o":0.0000000785,"h":0.0000000787,"l":0.0000000774,"c":0.0000000776,"v":0.0,"t":1734012000}
+{"o":0.0000000776,"h":0.0000000792,"l":0.0000000776,"c":0.0000000788,"v":972408.0435199999,"t":1734015600}
+{"o":0.0000000788,"h":0.0000000791,"l":0.0000000779,"c":0.000000079,"v":0.0,"t":1734019200}
+{"o":0.000000079,"h":0.000000079,"l":0.0000000773,"c":0.0000000774,"v":1000000.0,"t":1734022800}
+{"o":0.0000000774,"h":0.0000000787,"l":0.0000000772,"c":0.0000000785,"v":1000000.0,"t":1734026400}
+{"o":0.0000000785,"h":0.0000000802,"l":0.0000000764,"c":0.0000000779,"v":1269642.6496369999,"t":1734030000}
+{"o":0.0000000779,"h":0.0000000788,"l":0.000000077,"c":0.0000000782,"v":1000000.0,"t":1734033600}
+{"o":0.0000000782,"h":0.000000079,"l":0.0000000782,"c":0.0000000786,"v":0.0,"t":1734037200}
+{"o":0.0000000786,"h":0.0000000793,"l":0.0000000783,"c":0.0000000784,"v":0.0,"t":1734040800}
+{"o":0.0000000784,"h":0.0000000793,"l":0.0000000782,"c":0.0000000788,"v":0.0,"t":1734044400}
+{"o":0.0000000788,"h":0.0000000791,"l":0.0000000783,"c":0.0000000788,"v":0.0,"t":1734048000}
+{"o":0.0000000788,"h":0.0000000798,"l":0.0000000787,"c":0.0000000791,"v":0.0,"t":1734051600}
+{"o":0.0000000791,"h":0.0000000794,"l":0.0000000783,"c":0.0000000787,"v":0.0,"t":1734055200}
+{"o":0.0000000787,"h":0.0000000789,"l":0.0000000785,"c":0.0000000787,"v":0.0,"t":1734058800}
+{"o":0.0000000787,"h":0.0000000793,"l":0.0000000786,"c":0.0000000792,"v":0.0,"t":1734062400}
+{"o":0.0000000792,"h":0.0000000793,"l":0.0000000779,"c":0.0000000783,"v":1000000.0,"t":1734066000}
+{"o":0.0000000783,"h":0.0000000794,"l":0.000000078,"c":0.0000000789,"v":0.0,"t":1734069600}
+{"o":0.0000000789,"h":0.0000000799,"l":0.0000000785,"c":0.0000000786,"v":0.0,"t":1734073200}
+{"o":0.0000000786,"h":0.0000000789,"l":0.0000000781,"c":0.0000000782,"v":0.0,"t":1734076800}
+{"o":0.0000000782,"h":0.0000000788,"l":0.000000078,"c":0.0000000784,"v":0.0,"t":1734080400}
+{"o":0.0000000784,"h":0.0000000789,"l":0.000000078,"c":0.0000000782,"v":0.0,"t":1734084000}
+{"o":0.0000000782,"h":0.0000000784,"l":0.0000000778,"c":0.0000000784,"v":0.0,"t":1734087600}
+{"o":0.0000000784,"h":0.0000000787,"l":0.000000078,"c":0.0000000784,"v":0.0,"t":1734091200}
+{"o":0.0000000784,"h":0.0000000797,"l":0.0000000772,"c":0.000000078,"v":15000.0,"t":1734094800}
+{"o":0.000000078,"h":0.0000000785,"l":0.0000000776,"c":0.0000000778,"v":1000.0,"t":1734098400}
+{"o":0.0000000778,"h":0.000000079,"l":0.0000000767,"c":0.0000000784,"v":1000342.382631,"t":1734102000}
+{"o":0.0000000784,"h":0.0000000786,"l":0.0000000774,"c":0.0000000781,"v":1000342.382631,"t":1734105600}
+{"o":0.0000000781,"h":0.0000000781,"l":0.0000000771,"c":0.0000000773,"v":0.0,"t":1734109200}
+{"o":0.0000000773,"h":0.0000000779,"l":0.0000000772,"c":0.0000000777,"v":0.0,"t":1734112800}
+{"o":0.0000000777,"h":0.0000000781,"l":0.0000000772,"c":0.0000000773,"v":0.0,"t":1734116400}
+{"o":0.0000000773,"h":0.0000000774,"l":0.0000000768,"c":0.0000000771,"v":0.0,"t":1734120000}
+{"o":0.0000000771,"h":0.0000000773,"l":0.000000077,"c":0.0000000771,"v":0.0,"t":1734123600}
+{"o":0.0000000771,"h":0.0000000781,"l":0.0000000769,"c":0.0000000772,"v":0.0,"t":1734127200}
+{"o":0.0000000772,"h":0.0000000774,"l":0.0000000767,"c":0.0000000768,"v":0.0,"t":1734130800}
+{"o":0.0000000768,"h":0.0000000772,"l":0.0000000766,"c":0.0000000769,"v":0.0,"t":1734134400}
+{"o":0.0000000769,"h":0.0000000769,"l":0.000000076,"c":0.0000000765,"v":0.0,"t":1734138000}
+{"o":0.0000000765,"h":0.0000000767,"l":0.0000000761,"c":0.0000000764,"v":0.0,"t":1734141600}
+{"o":0.0000000764,"h":0.0000000765,"l":0.0000000762,"c":0.0000000763,"v":0.0,"t":1734145200}
+{"o":0.0000000763,"h":0.0000000769,"l":0.0000000763,"c":0.0000000765,"v":0.0,"t":1734148800}
+{"o":0.0000000765,"h":0.0000000779,"l":0.0000000763,"c":0.0000000776,"v":179087.683836,"t":1734152400}
+{"o":0.0000000776,"h":0.0000000776,"l":0.000000077,"c":0.0000000774,"v":0.0,"t":1734156000}
+{"o":0.0000000774,"h":0.0000000777,"l":0.0000000773,"c":0.0000000776,"v":0.0,"t":1734159600}
+{"o":0.0000000776,"h":0.0000000779,"l":0.0000000774,"c":0.0000000775,"v":0.0,"t":1734163200}
+{"o":0.0000000775,"h":0.0000000778,"l":0.0000000774,"c":0.0000000777,"v":0.0,"t":1734166800}
+{"o":0.0000000777,"h":0.0000000781,"l":0.0000000776,"c":0.000000078,"v":0.0,"t":1734170400}
+{"o":0.000000078,"h":0.0000000783,"l":0.0000000779,"c":0.0000000782,"v":0.0,"t":1734174000}
+{"o":0.0000000782,"h":0.000000079,"l":0.0000000781,"c":0.0000000789,"v":0.0,"t":1734177600}
+{"o":0.0000000789,"h":0.0000000798,"l":0.0000000788,"c":0.0000000795,"v":0.0,"t":1734181200}
+{"o":0.0000000795,"h":0.0000000797,"l":0.0000000788,"c":0.0000000791,"v":0.0,"t":1734184800}
+{"o":0.0000000791,"h":0.0000000792,"l":0.0000000785,"c":0.0000000788,"v":0.0,"t":1734188400}
+{"o":0.0000000788,"h":0.0000000796,"l":0.0000000788,"c":0.0000000792,"v":0.0,"t":1734192000}
+{"o":0.0000000792,"h":0.0000000805,"l":0.000000079,"c":0.0000000804,"v":0.0,"t":1734195600}
+{"o":0.0000000804,"h":0.0000000813,"l":0.00000008,"c":0.0000000806,"v":0.0,"t":1734199200}
+{"o":0.0000000806,"h":0.0000000815,"l":0.00000008,"c":0.0000000805,"v":0.0,"t":1734202800}
+{"o":0.0000000805,"h":0.0000001,"l":0.0000000803,"c":0.0000000994,"v":66555264.4607350007,"t":1734206400}
+{"o":0.0000000994,"h":0.0000000994,"l":0.000000098,"c":0.0000000982,"v":3791677.429372,"t":1734210000}
+{"o":0.0000000982,"h":0.0000000986,"l":0.0000000973,"c":0.0000000979,"v":0.0,"t":1734213600}
+{"o":0.0000000979,"h":0.000000099,"l":0.0000000966,"c":0.0000000981,"v":505827.870335,"t":1734217200}
+{"o":0.0000000981,"h":0.0000000985,"l":0.0000000978,"c":0.0000000981,"v":0.0,"t":1734220800}
+{"o":0.0000000981,"h":0.0000000982,"l":0.0000000974,"c":0.0000000975,"v":0.0,"t":1734224400}
+{"o":0.0000000975,"h":0.0000000976,"l":0.0000000972,"c":0.0000000976,"v":0.0,"t":1734228000}
+{"o":0.0000000976,"h":0.0000000983,"l":0.0000000975,"c":0.0000000983,"v":0.0,"t":1734231600}
+{"o":0.0000000983,"h":0.0000000984,"l":0.0000000972,"c":0.0000000979,"v":0.0,"t":1734235200}
+{"o":0.0000000979,"h":0.000000098,"l":0.0000000975,"c":0.000000098,"v":0.0,"t":1734238800}
+{"o":0.000000098,"h":0.0000000988,"l":0.0000000979,"c":0.0000000988,"v":0.0,"t":1734242400}
+{"o":0.0000000988,"h":0.0000001,"l":0.0000000986,"c":0.0000000993,"v":0.0,"t":1734246000}
+{"o":0.0000000993,"h":0.0000000996,"l":0.0000000986,"c":0.0000000987,"v":0.0,"t":1734249600}
+{"o":0.0000000987,"h":0.000000099,"l":0.0000000983,"c":0.0000000984,"v":0.0,"t":1734253200}
+{"o":0.0000000984,"h":0.0000000989,"l":0.000000098,"c":0.0000000989,"v":0.0,"t":1734256800}
+{"o":0.0000000989,"h":0.0000000991,"l":0.0000000987,"c":0.0000000988,"v":0.0,"t":1734260400}
+{"o":0.0000000988,"h":0.0000000992,"l":0.0000000981,"c":0.0000000982,"v":0.0,"t":1734264000}
+{"o":0.0000000982,"h":0.0000000989,"l":0.0000000978,"c":0.0000000983,"v":0.0,"t":1734267600}
+{"o":0.0000000983,"h":0.0000000984,"l":0.0000000968,"c":0.0000000969,"v":1675645.6841589999,"t":1734271200}
+{"o":0.0000000969,"h":0.0000000975,"l":0.0000000968,"c":0.0000000971,"v":0.0,"t":1734274800}
+{"o":0.0000000971,"h":0.0000000972,"l":0.0000000964,"c":0.0000000965,"v":0.0,"t":1734278400}
+{"o":0.0000000965,"h":0.0000000972,"l":0.0000000961,"c":0.0000000965,"v":2783585.0,"t":1734282000}
+{"o":0.0000000965,"h":0.0000000968,"l":0.0000000964,"c":0.0000000966,"v":0.0,"t":1734285600}
+{"o":0.0000000966,"h":0.0000000967,"l":0.0000000961,"c":0.0000000965,"v":0.0,"t":1734289200}
+{"o":0.0000000965,"h":0.0000000972,"l":0.0000000964,"c":0.0000000968,"v":0.0,"t":1734292800}
+{"o":0.0000000968,"h":0.0000000986,"l":0.0000000968,"c":0.0000000984,"v":0.0,"t":1734296400}
+{"o":0.0000000984,"h":0.0000000989,"l":0.0000000972,"c":0.0000000973,"v":0.0,"t":1734300000}
+{"o":0.0000000973,"h":0.0000000974,"l":0.0000000947,"c":0.0000000952,"v":0.0,"t":1734303600}
+{"o":0.0000000952,"h":0.0000000978,"l":0.0000000939,"c":0.0000000963,"v":1172476.3720509999,"t":1734307200}
+{"o":0.0000000963,"h":0.0000000966,"l":0.0000000958,"c":0.0000000965,"v":0.0,"t":1734310800}
+{"o":0.0000000965,"h":0.000000098,"l":0.0000000964,"c":0.0000000979,"v":0.0,"t":1734314400}
+{"o":0.0000000979,"h":0.0000000987,"l":0.0000000956,"c":0.0000000963,"v":1172476.3720509999,"t":1734318000}
+{"o":0.0000000963,"h":0.0000000965,"l":0.0000000959,"c":0.0000000963,"v":0.0,"t":1734321600}
+{"o":0.0000000963,"h":0.0000000966,"l":0.0000000958,"c":0.0000000959,"v":0.0,"t":1734325200}
+{"o":0.0000000959,"h":0.0000000961,"l":0.0000000954,"c":0.0000000957,"v":0.0,"t":1734328800}
+{"o":0.0000000957,"h":0.0000000958,"l":0.0000000952,"c":0.0000000955,"v":0.0,"t":1734332400}
+{"o":0.0000000955,"h":0.000000097,"l":0.0000000954,"c":0.0000000969,"v":2200.0,"t":1734336000}
+{"o":0.0000000969,"h":0.0000000976,"l":0.0000000967,"c":0.0000000975,"v":0.0,"t":1734339600}
+{"o":0.0000000975,"h":0.0000000991,"l":0.0000000974,"c":0.000000098,"v":0.0,"t":1734343200}
+{"o":0.000000098,"h":0.0000001003,"l":0.0000000978,"c":0.0000000996,"v":0.0,"t":1734346800}
+{"o":0.0000000996,"h":0.0000001006,"l":0.0000000987,"c":0.0000000995,"v":0.0,"t":1734350400}
+{"o":0.0000000995,"h":0.0000001,"l":0.0000000985,"c":0.0000000986,"v":0.0,"t":1734354000}
+{"o":0.0000000986,"h":0.0000000993,"l":0.0000000977,"c":0.0000000984,"v":0.0,"t":1734357600}
+{"o":0.0000000984,"h":0.0000000988,"l":0.0000000977,"c":0.0000000982,"v":0.0,"t":1734361200}
+{"o":0.0000000982,"h":0.0000000983,"l":0.000000097,"c":0.0000000975,"v":0.0,"t":1734364800}
+{"o":0.0000000975,"h":0.0000000975,"l":0.0000000845,"c":0.0000000851,"v":38032405.3252179995,"t":1734368400}
+{"o":0.0000000851,"h":0.0000000856,"l":0.0000000842,"c":0.0000000842,"v":0.0,"t":1734372000}
+{"o":0.0000000842,"h":0.0000000861,"l":0.0000000842,"c":0.0000000855,"v":0.0,"t":1734375600}
+{"o":0.0000000855,"h":0.0000000868,"l":0.0000000854,"c":0.0000000863,"v":0.0,"t":1734379200}
+{"o":0.0000000863,"h":0.0000000863,"l":0.0000000853,"c":0.0000000854,"v":0.0,"t":1734382800}
+{"o":0.0000000854,"h":0.0000000861,"l":0.0000000853,"c":0.0000000857,"v":0.0,"t":1734386400}
+{"o":0.0000000857,"h":0.0000000865,"l":0.0000000855,"c":0.0000000864,"v":0.0,"t":1734390000}
+{"o":0.0000000864,"h":0.0000000882,"l":0.0000000862,"c":0.0000000881,"v":0.0,"t":1734393600}
+{"o":0.0000000881,"h":0.0000000883,"l":0.0000000869,"c":0.0000000872,"v":0.0,"t":1734397200}
+{"o":0.0000000872,"h":0.0000000876,"l":0.0000000867,"c":0.0000000873,"v":0.0,"t":1734400800}
+{"o":0.0000000873,"h":0.0000000878,"l":0.0000000866,"c":0.0000000867,"v":0.0,"t":1734404400}
+{"o":0.0000000867,"h":0.000000088,"l":0.0000000866,"c":0.0000000872,"v":0.0,"t":1734408000}
+{"o":0.0000000872,"h":0.0000000876,"l":0.0000000868,"c":0.0000000869,"v":0.0,"t":1734411600}
+{"o":0.0000000869,"h":0.0000000874,"l":0.0000000865,"c":0.0000000868,"v":0.0,"t":1734415200}
+{"o":0.0000000868,"h":0.0000000869,"l":0.0000000863,"c":0.0000000866,"v":0.0,"t":1734418800}
+{"o":0.0000000866,"h":0.0000000871,"l":0.0000000808,"c":0.0000000813,"v":882000.0,"t":1734422400}
+{"o":0.0000000813,"h":0.0000000816,"l":0.0000000793,"c":0.0000000794,"v":2805424.5877189999,"t":1734426000}
+{"o":0.0000000794,"h":0.0000000799,"l":0.0000000787,"c":0.000000079,"v":0.0,"t":1734429600}
+{"o":0.000000079,"h":0.0000000797,"l":0.0000000789,"c":0.0000000795,"v":0.0,"t":1734433200}
+{"o":0.0000000795,"h":0.0000000819,"l":0.000000077,"c":0.0000000796,"v":3075357.8525279998,"t":1734436800}
+{"o":0.0000000796,"h":0.000000082,"l":0.0000000796,"c":0.0000000814,"v":1145000.0,"t":1734440400}
+{"o":0.0000000814,"h":0.0000001052,"l":0.0000000811,"c":0.0000000831,"v":145065214.1842850447,"t":1734444000}
+{"o":0.0000000831,"h":0.0000000851,"l":0.0000000831,"c":0.0000000837,"v":0.0,"t":1734447600}
+{"o":0.0000000837,"h":0.000000084,"l":0.0000000812,"c":0.0000000814,"v":0.0,"t":1734451200}
+{"o":0.0000000814,"h":0.0000000839,"l":0.0000000808,"c":0.000000083,"v":3030956.3340979996,"t":1734454800}
+{"o":0.000000083,"h":0.0000000849,"l":0.000000081,"c":0.0000000837,"v":15096577.8444020003,"t":1734458400}
+{"o":0.0000000837,"h":0.0000000843,"l":0.0000000826,"c":0.0000000831,"v":267623.664357,"t":1734462000}
+{"o":0.0000000831,"h":0.000000084,"l":0.0000000823,"c":0.0000000831,"v":903659.7680940001,"t":1734465600}
+{"o":0.0000000831,"h":0.0000000837,"l":0.000000083,"c":0.0000000834,"v":0.0,"t":1734469200}
+{"o":0.0000000834,"h":0.000000085,"l":0.0000000823,"c":0.0000000831,"v":172741.247091,"t":1734472800}
+{"o":0.0000000831,"h":0.0000000843,"l":0.0000000822,"c":0.0000000825,"v":3178367.6616510004,"t":1734476400}
+{"o":0.0000000825,"h":0.0000000831,"l":0.0000000815,"c":0.0000000821,"v":0.0,"t":1734480000}
+{"o":0.0000000821,"h":0.0000000845,"l":0.0000000818,"c":0.0000000843,"v":0.0,"t":1734483600}
+{"o":0.0000000843,"h":0.0000000846,"l":0.0000000834,"c":0.0000000842,"v":0.0,"t":1734487200}
+{"o":0.0000000842,"h":0.0000000849,"l":0.0000000838,"c":0.0000000847,"v":0.0,"t":1734490800}
+{"o":0.0000000847,"h":0.0000000857,"l":0.0000000845,"c":0.0000000848,"v":0.0,"t":1734494400}
+{"o":0.0000000848,"h":0.0000000855,"l":0.0000000844,"c":0.0000000854,"v":0.0,"t":1734498000}
+{"o":0.0000000854,"h":0.0000000862,"l":0.000000085,"c":0.0000000855,"v":0.0,"t":1734501600}
+{"o":0.0000000855,"h":0.0000000858,"l":0.0000000848,"c":0.0000000853,"v":0.0,"t":1734505200}
+{"o":0.0000000853,"h":0.0000000859,"l":0.0000000848,"c":0.0000000854,"v":0.0,"t":1734508800}
+{"o":0.0000000854,"h":0.0000000854,"l":0.0000000846,"c":0.000000085,"v":0.0,"t":1734512400}
+{"o":0.000000085,"h":0.0000000854,"l":0.0000000843,"c":0.0000000847,"v":0.0,"t":1734516000}
+{"o":0.0000000847,"h":0.0000000848,"l":0.0000000841,"c":0.0000000846,"v":0.0,"t":1734519600}
+{"o":0.0000000846,"h":0.0000000853,"l":0.0000000842,"c":0.0000000851,"v":0.0,"t":1734523200}
+{"o":0.0000000851,"h":0.0000000858,"l":0.0000000845,"c":0.0000000854,"v":0.0,"t":1734526800}
+{"o":0.0000000854,"h":0.0000000857,"l":0.0000000847,"c":0.0000000855,"v":0.0,"t":1734530400}
+{"o":0.0000000855,"h":0.0000000859,"l":0.0000000842,"c":0.0000000846,"v":0.0,"t":1734534000}
+{"o":0.0000000846,"h":0.0000000856,"l":0.0000000843,"c":0.0000000852,"v":0.0,"t":1734537600}
+{"o":0.0000000852,"h":0.0000000861,"l":0.0000000846,"c":0.000000085,"v":0.0,"t":1734541200}
+{"o":0.000000085,"h":0.0000000856,"l":0.0000000845,"c":0.0000000845,"v":0.0,"t":1734544800}
+{"o":0.0000000845,"h":0.0000000871,"l":0.0000000844,"c":0.000000087,"v":0.0,"t":1734548400}
+{"o":0.000000087,"h":0.0000000896,"l":0.0000000866,"c":0.0000000889,"v":0.0,"t":1734552000}
+{"o":0.0000000889,"h":0.0000000909,"l":0.0000000843,"c":0.000000086,"v":14397735.2563399989,"t":1734555600}
+{"o":0.000000086,"h":0.0000000877,"l":0.0000000855,"c":0.000000087,"v":0.0,"t":1734559200}
+{"o":0.000000087,"h":0.0000000883,"l":0.0000000865,"c":0.0000000869,"v":0.0,"t":1734562800}
+{"o":0.0000000869,"h":0.0000000873,"l":0.0000000858,"c":0.0000000862,"v":0.0,"t":1734566400}
+{"o":0.0000000862,"h":0.0000000885,"l":0.0000000862,"c":0.0000000883,"v":0.0,"t":1734570000}
+{"o":0.0000000883,"h":0.0000000905,"l":0.0000000872,"c":0.0000000873,"v":0.0,"t":1734573600}
+{"o":0.0000000873,"h":0.0000000876,"l":0.0000000851,"c":0.000000086,"v":0.0,"t":1734577200}
+{"o":0.000000086,"h":0.0000000867,"l":0.0000000856,"c":0.0000000865,"v":0.0,"t":1734580800}
+{"o":0.0000000865,"h":0.0000000867,"l":0.0000000853,"c":0.0000000855,"v":0.0,"t":1734584400}
+{"o":0.0000000855,"h":0.0000000861,"l":0.000000085,"c":0.0000000854,"v":0.0,"t":1734588000}
+{"o":0.0000000854,"h":0.0000000855,"l":0.0000000844,"c":0.0000000848,"v":0.0,"t":1734591600}
+{"o":0.0000000848,"h":0.0000000862,"l":0.0000000847,"c":0.000000086,"v":0.0,"t":1734595200}
+{"o":0.000000086,"h":0.0000000863,"l":0.0000000854,"c":0.0000000855,"v":0.0,"t":1734598800}
+{"o":0.0000000855,"h":0.0000000858,"l":0.0000000842,"c":0.0000000846,"v":1375884.0785669999,"t":1734602400}
+{"o":0.0000000846,"h":0.000000085,"l":0.0000000842,"c":0.0000000843,"v":1000000.0,"t":1734606000}
+{"o":0.0000000843,"h":0.0000000859,"l":0.0000000838,"c":0.0000000854,"v":0.0,"t":1734609600}
+{"o":0.0000000854,"h":0.0000000857,"l":0.0000000848,"c":0.0000000854,"v":0.0,"t":1734613200}
+{"o":0.0000000854,"h":0.0000000863,"l":0.0000000842,"c":0.000000086,"v":0.0,"t":1734616800}
+{"o":0.000000086,"h":0.000000088,"l":0.0000000859,"c":0.0000000863,"v":0.0,"t":1734620400}
+{"o":0.0000000863,"h":0.0000000877,"l":0.0000000857,"c":0.0000000861,"v":0.0,"t":1734624000}
+{"o":0.0000000861,"h":0.000000091,"l":0.000000086,"c":0.00000009,"v":0.0,"t":1734627600}
+{"o":0.00000009,"h":0.0000000953,"l":0.0000000891,"c":0.0000000912,"v":0.0,"t":1734631200}
+{"o":0.0000000912,"h":0.000000095,"l":0.0000000904,"c":0.0000000926,"v":0.0,"t":1734634800}
+{"o":0.0000000926,"h":0.0000000949,"l":0.0000000907,"c":0.0000000918,"v":0.0,"t":1734638400}
+{"o":0.0000000918,"h":0.0000000925,"l":0.0000000891,"c":0.0000000912,"v":0.0,"t":1734642000}
+{"o":0.0000000912,"h":0.0000000922,"l":0.0000000837,"c":0.0000000839,"v":217368.670282,"t":1734645600}
+{"o":0.0000000839,"h":0.0000000855,"l":0.0000000839,"c":0.0000000853,"v":0.0,"t":1734649200}
+{"o":0.0000000853,"h":0.0000000862,"l":0.000000084,"c":0.0000000846,"v":0.0,"t":1734652800}
+{"o":0.0000000846,"h":0.0000000855,"l":0.0000000841,"c":0.0000000851,"v":0.0,"t":1734656400}
+{"o":0.0000000851,"h":0.0000000853,"l":0.0000000826,"c":0.0000000832,"v":0.0,"t":1734660000}
+{"o":0.0000000832,"h":0.0000000843,"l":0.0000000831,"c":0.0000000841,"v":0.0,"t":1734663600}
+{"o":0.0000000841,"h":0.0000000849,"l":0.000000078,"c":0.000000082,"v":34187026.6088109985,"t":1734667200}
+{"o":0.000000082,"h":0.0000000832,"l":0.00000008,"c":0.0000000812,"v":34694.458695,"t":1734670800}
+{"o":0.0000000812,"h":0.0000000831,"l":0.0000000804,"c":0.0000000824,"v":0.0,"t":1734674400}
+{"o":0.0000000824,"h":0.0000000824,"l":0.0000000802,"c":0.0000000818,"v":0.0,"t":1734678000}
+{"o":0.0000000818,"h":0.0000000907,"l":0.0000000817,"c":0.0000000861,"v":0.0,"t":1734681600}
+{"o":0.0000000861,"h":0.0000000878,"l":0.0000000839,"c":0.0000000856,"v":0.0,"t":1734685200}
+{"o":0.0000000856,"h":0.0000000886,"l":0.0000000848,"c":0.0000000857,"v":0.0,"t":1734688800}
+{"o":0.0000000857,"h":0.0000000893,"l":0.0000000787,"c":0.0000000825,"v":131026.007083,"t":1734692400}
+{"o":0.0000000825,"h":0.0000000826,"l":0.0000000782,"c":0.0000000789,"v":0.0,"t":1734696000}
+{"o":0.0000000789,"h":0.0000000796,"l":0.0000000768,"c":0.000000077,"v":0.0,"t":1734699600}
+{"o":0.000000077,"h":0.0000000778,"l":0.0000000765,"c":0.000000077,"v":0.0,"t":1734703200}
+{"o":0.000000077,"h":0.0000000774,"l":0.0000000758,"c":0.0000000764,"v":0.0,"t":1734706800}
+{"o":0.0000000764,"h":0.000000077,"l":0.0000000752,"c":0.000000076,"v":0.0,"t":1734710400}
+{"o":0.000000076,"h":0.0000000763,"l":0.0000000752,"c":0.0000000755,"v":0.0,"t":1734714000}
+{"o":0.0000000755,"h":0.0000000767,"l":0.0000000753,"c":0.0000000761,"v":0.0,"t":1734717600}
+{"o":0.0000000761,"h":0.0000000761,"l":0.000000075,"c":0.0000000757,"v":0.0,"t":1734721200}
+{"o":0.0000000757,"h":0.0000000768,"l":0.0000000756,"c":0.0000000763,"v":0.0,"t":1734724800}
+{"o":0.0000000763,"h":0.0000000816,"l":0.0000000759,"c":0.0000000803,"v":122262.745101,"t":1734728400}
+{"o":0.0000000803,"h":0.0000000806,"l":0.0000000796,"c":0.0000000796,"v":0.0,"t":1734732000}
+{"o":0.0000000796,"h":0.0000000797,"l":0.0000000788,"c":0.0000000788,"v":0.0,"t":1734735600}
+{"o":0.0000000788,"h":0.0000000794,"l":0.0000000786,"c":0.000000079,"v":0.0,"t":1734739200}
+{"o":0.000000079,"h":0.0000000791,"l":0.000000078,"c":0.0000000785,"v":0.0,"t":1734742800}
+{"o":0.0000000785,"h":0.000000079,"l":0.0000000783,"c":0.0000000788,"v":0.0,"t":1734746400}
+{"o":0.0000000788,"h":0.0000000792,"l":0.0000000786,"c":0.0000000789,"v":0.0,"t":1734750000}
+{"o":0.0000000789,"h":0.000000079,"l":0.0000000781,"c":0.0000000781,"v":0.0,"t":1734753600}
+{"o":0.0000000781,"h":0.0000000782,"l":0.000000077,"c":0.000000077,"v":0.0,"t":1734757200}
+{"o":0.000000077,"h":0.0000000776,"l":0.0000000767,"c":0.0000000769,"v":0.0,"t":1734760800}
+{"o":0.0000000769,"h":0.0000000772,"l":0.0000000759,"c":0.0000000772,"v":0.0,"t":1734764400}
+{"o":0.0000000772,"h":0.000000078,"l":0.0000000771,"c":0.000000078,"v":0.0,"t":1734768000}
+{"o":0.000000078,"h":0.0000000789,"l":0.0000000779,"c":0.0000000786,"v":0.0,"t":1734771600}
+{"o":0.0000000786,"h":0.000000081,"l":0.0000000783,"c":0.0000000808,"v":195329.911993,"t":1734775200}
+{"o":0.0000000808,"h":0.0000000817,"l":0.0000000807,"c":0.0000000814,"v":0.0,"t":1734778800}
+{"o":0.0000000814,"h":0.0000000841,"l":0.0000000813,"c":0.0000000839,"v":0.0,"t":1734782400}
+{"o":0.0000000839,"h":0.0000000857,"l":0.0000000832,"c":0.0000000846,"v":0.0,"t":1734786000}
+{"o":0.0000000846,"h":0.0000000855,"l":0.0000000837,"c":0.0000000852,"v":0.0,"t":1734789600}
+{"o":0.0000000852,"h":0.0000000855,"l":0.0000000838,"c":0.0000000841,"v":0.0,"t":1734793200}
+{"o":0.0000000841,"h":0.0000000858,"l":0.0000000838,"c":0.0000000854,"v":0.0,"t":1734796800}
+{"o":0.0000000854,"h":0.000000087,"l":0.0000000848,"c":0.0000000854,"v":0.0,"t":1734800400}
+{"o":0.0000000854,"h":0.0000000874,"l":0.0000000848,"c":0.0000000862,"v":0.0,"t":1734804000}
+{"o":0.0000000862,"h":0.000000088,"l":0.0000000861,"c":0.0000000865,"v":0.0,"t":1734807600}
+{"o":0.0000000865,"h":0.0000000873,"l":0.0000000806,"c":0.0000000814,"v":12300.211442,"t":1734811200}
+{"o":0.0000000814,"h":0.0000000827,"l":0.0000000804,"c":0.0000000817,"v":664810.7876019999,"t":1734814800}
+{"o":0.0000000817,"h":0.0000000829,"l":0.0000000808,"c":0.000000082,"v":3620359.3651490002,"t":1734818400}
+{"o":0.000000082,"h":0.0000000832,"l":0.0000000814,"c":0.0000000819,"v":0.0,"t":1734822000}
+{"o":0.0000000819,"h":0.0000000852,"l":0.000000081,"c":0.0000000839,"v":3589273.6485909997,"t":1734825600}
+{"o":0.0000000839,"h":0.0000000845,"l":0.0000000815,"c":0.0000000821,"v":4815411.7873910004,"t":1734829200}
+{"o":0.0000000821,"h":0.0000000828,"l":0.0000000816,"c":0.0000000825,"v":0.0,"t":1734832800}
+{"o":0.0000000825,"h":0.0000000831,"l":0.0000000816,"c":0.0000000821,"v":0.0,"t":1734836400}
+{"o":0.0000000821,"h":0.0000000834,"l":0.0000000818,"c":0.0000000834,"v":0.0,"t":1734840000}
+{"o":0.0000000834,"h":0.0000000843,"l":0.0000000817,"c":0.0000000818,"v":20997.84,"t":1734843600}
+{"o":0.0000000818,"h":0.0000000821,"l":0.0000000804,"c":0.0000000807,"v":0.0,"t":1734847200}
+{"o":0.0000000807,"h":0.0000000824,"l":0.00000008,"c":0.0000000817,"v":23082.324036,"t":1734850800}
+{"o":0.0000000817,"h":0.0000000819,"l":0.000000081,"c":0.0000000817,"v":0.0,"t":1734854400}
+{"o":0.0000000817,"h":0.000000083,"l":0.0000000806,"c":0.0000000822,"v":1394725.0,"t":1734858000}
+{"o":0.0000000822,"h":0.0000000823,"l":0.0000000816,"c":0.0000000822,"v":0.0,"t":1734861600}
+{"o":0.0000000822,"h":0.0000000839,"l":0.0000000816,"c":0.0000000834,"v":11922509.2119609993,"t":1734865200}
+{"o":0.0000000834,"h":0.000000084,"l":0.0000000828,"c":0.0000000839,"v":11922509.2119609993,"t":1734868800}
+{"o":0.0000000839,"h":0.0000000845,"l":0.0000000834,"c":0.0000000844,"v":0.0,"t":1734872400}
+{"o":0.0000000844,"h":0.0000000871,"l":0.0000000842,"c":0.0000000871,"v":0.0,"t":1734876000}
+{"o":0.0000000871,"h":0.0000000871,"l":0.0000000855,"c":0.0000000858,"v":0.0,"t":1734879600}
+{"o":0.0000000858,"h":0.0000000864,"l":0.000000085,"c":0.0000000852,"v":0.0,"t":1734883200}
+{"o":0.0000000852,"h":0.000000086,"l":0.0000000851,"c":0.0000000858,"v":0.0,"t":1734886800}
+{"o":0.0000000858,"h":0.0000000861,"l":0.0000000847,"c":0.0000000857,"v":0.0,"t":1734890400}
+{"o":0.0000000857,"h":0.0000000877,"l":0.0000000856,"c":0.0000000874,"v":0.0,"t":1734894000}
+{"o":0.0000000874,"h":0.0000000882,"l":0.0000000826,"c":0.0000000827,"v":10084984.4843070004,"t":1734897600}
+{"o":0.0000000827,"h":0.0000000831,"l":0.000000082,"c":0.0000000828,"v":0.0,"t":1734901200}
+{"o":0.0000000828,"h":0.0000000843,"l":0.0000000824,"c":0.0000000825,"v":0.0,"t":1734904800}
+{"o":0.0000000825,"h":0.0000000888,"l":0.0000000821,"c":0.0000000881,"v":11054495.2797749992,"t":1734908400}
+{"o":0.0000000881,"h":0.0000000895,"l":0.0000000881,"c":0.0000000888,"v":0.0,"t":1734912000}
+{"o":0.0000000888,"h":0.0000000904,"l":0.0000000874,"c":0.0000000895,"v":18000.0,"t":1734915600}
+{"o":0.0000000895,"h":0.0000000905,"l":0.0000000887,"c":0.0000000888,"v":0.0,"t":1734919200}
+{"o":0.0000000888,"h":0.0000000891,"l":0.0000000852,"c":0.0000000857,"v":0.0,"t":1734922800}
+{"o":0.0000000857,"h":0.0000000864,"l":0.0000000851,"c":0.0000000864,"v":0.0,"t":1734926400}
+{"o":0.0000000864,"h":0.0000000872,"l":0.0000000861,"c":0.0000000868,"v":0.0,"t":1734930000}
+{"o":0.0000000868,"h":0.0000000884,"l":0.0000000866,"c":0.0000000883,"v":0.0,"t":1734933600}
+{"o":0.0000000883,"h":0.0000000888,"l":0.0000000873,"c":0.0000000876,"v":0.0,"t":1734937200}
+{"o":0.0000000876,"h":0.0000000879,"l":0.0000000866,"c":0.0000000866,"v":0.0,"t":1734940800}
+{"o":0.0000000866,"h":0.0000000896,"l":0.0000000856,"c":0.0000000893,"v":1128528.5160050001,"t":1734944400}
+{"o":0.0000000893,"h":0.0000000897,"l":0.0000000888,"c":0.0000000891,"v":0.0,"t":1734948000}
+{"o":0.0000000891,"h":0.00000009,"l":0.0000000889,"c":0.0000000899,"v":0.0,"t":1734951600}
+{"o":0.0000000899,"h":0.0000000903,"l":0.0000000892,"c":0.0000000896,"v":0.0,"t":1734955200}
+{"o":0.0000000896,"h":0.0000000911,"l":0.0000000895,"c":0.0000000904,"v":0.0,"t":1734958800}
+{"o":0.0000000904,"h":0.0000000911,"l":0.0000000892,"c":0.0000000898,"v":0.0,"t":1734962400}
+{"o":0.0000000898,"h":0.0000000978,"l":0.0000000878,"c":0.0000000976,"v":22366050.0552100018,"t":1734966000}
+{"o":0.0000000976,"h":0.000000098,"l":0.0000000952,"c":0.0000000955,"v":0.0,"t":1734969600}
+{"o":0.0000000955,"h":0.0000000974,"l":0.0000000949,"c":0.0000000971,"v":2000000.0,"t":1734973200}
+{"o":0.0000000971,"h":0.0000000975,"l":0.0000000963,"c":0.0000000968,"v":0.0,"t":1734976800}
+{"o":0.0000000968,"h":0.0000000987,"l":0.0000000945,"c":0.0000000974,"v":399101.32114,"t":1734980400}
+{"o":0.0000000974,"h":0.0000000978,"l":0.0000000952,"c":0.0000000955,"v":0.0,"t":1734984000}
+{"o":0.0000000955,"h":0.0000000961,"l":0.0000000943,"c":0.000000096,"v":0.0,"t":1734987600}
+{"o":0.000000096,"h":0.0000000999,"l":0.0000000947,"c":0.0000000984,"v":21358411.1117740013,"t":1734991200}
+{"o":0.0000000984,"h":0.0000001001,"l":0.0000000972,"c":0.0000000985,"v":3072584.8526880001,"t":1734994800}
+{"o":0.0000000985,"h":0.0000000994,"l":0.0000000983,"c":0.0000000986,"v":0.0,"t":1734998400}
+{"o":0.0000000986,"h":0.0000000999,"l":0.0000000984,"c":0.0000000998,"v":0.0,"t":1735002000}
+{"o":0.0000000998,"h":0.0000001007,"l":0.0000000988,"c":0.0000000997,"v":0.0,"t":1735005600}
+{"o":0.0000000997,"h":0.0000000997,"l":0.0000000986,"c":0.0000000986,"v":0.0,"t":1735009200}
+{"o":0.0000000986,"h":0.000000099,"l":0.000000098,"c":0.0000000982,"v":0.0,"t":1735012800}
+{"o":0.0000000982,"h":0.0000000986,"l":0.0000000977,"c":0.0000000977,"v":0.0,"t":1735016400}
+{"o":0.0000000977,"h":0.0000000986,"l":0.0000000976,"c":0.0000000985,"v":0.0,"t":1735020000}
+{"o":0.0000000985,"h":0.0000000989,"l":0.0000000976,"c":0.0000000979,"v":0.0,"t":1735023600}
+{"o":0.0000000979,"h":0.0000000981,"l":0.0000000962,"c":0.0000000969,"v":3072584.8526880001,"t":1735027200}
+{"o":0.0000000969,"h":0.0000000977,"l":0.0000000963,"c":0.000000097,"v":0.0,"t":1735030800}
+{"o":0.000000097,"h":0.000000098,"l":0.0000000968,"c":0.000000098,"v":0.0,"t":1735034400}
+{"o":0.000000098,"h":0.0000000981,"l":0.0000000966,"c":0.0000000968,"v":0.0,"t":1735038000}
+{"o":0.0000000968,"h":0.0000000976,"l":0.0000000966,"c":0.0000000975,"v":0.0,"t":1735041600}
+{"o":0.0000000975,"h":0.0000000977,"l":0.0000000954,"c":0.0000000955,"v":0.0,"t":1735045200}
+{"o":0.0000000955,"h":0.0000000963,"l":0.0000000954,"c":0.000000096,"v":0.0,"t":1735048800}
+{"o":0.000000096,"h":0.0000000969,"l":0.0000000938,"c":0.0000000949,"v":1025733.881519,"t":1735052400}
+{"o":0.0000000949,"h":0.0000000959,"l":0.0000000944,"c":0.0000000958,"v":0.0,"t":1735056000}
+{"o":0.0000000958,"h":0.0000000966,"l":0.0000000951,"c":0.0000000953,"v":0.0,"t":1735059600}
+{"o":0.0000000953,"h":0.0000000958,"l":0.0000000944,"c":0.0000000954,"v":0.0,"t":1735063200}
+{"o":0.0000000954,"h":0.0000000963,"l":0.0000000953,"c":0.000000096,"v":0.0,"t":1735066800}
+{"o":0.000000096,"h":0.0000000971,"l":0.0000000959,"c":0.0000000964,"v":0.0,"t":1735070400}
+{"o":0.0000000964,"h":0.0000000966,"l":0.0000000948,"c":0.0000000954,"v":0.0,"t":1735074000}
+{"o":0.0000000954,"h":0.0000000956,"l":0.0000000949,"c":0.0000000952,"v":0.0,"t":1735077600}
+{"o":0.0000000952,"h":0.0000000979,"l":0.0000000946,"c":0.0000000973,"v":2779537.6221619998,"t":1735081200}
+{"o":0.0000000973,"h":0.0000000977,"l":0.0000000963,"c":0.0000000965,"v":1606261.300232,"t":1735084800}
+{"o":0.0000000965,"h":0.0000000965,"l":0.0000000943,"c":0.0000000956,"v":0.0,"t":1735088400}
+{"o":0.0000000956,"h":0.0000000957,"l":0.0000000944,"c":0.0000000945,"v":0.0,"t":1735092000}
+{"o":0.0000000945,"h":0.0000000955,"l":0.0000000941,"c":0.0000000953,"v":0.0,"t":1735095600}
+{"o":0.0000000953,"h":0.000000096,"l":0.0000000952,"c":0.0000000956,"v":0.0,"t":1735099200}
+{"o":0.0000000956,"h":0.000000096,"l":0.0000000953,"c":0.0000000956,"v":0.0,"t":1735102800}
+{"o":0.0000000956,"h":0.0000000962,"l":0.000000095,"c":0.0000000958,"v":0.0,"t":1735106400}
+{"o":0.0000000958,"h":0.0000000972,"l":0.0000000954,"c":0.0000000962,"v":0.0,"t":1735110000}
+{"o":0.0000000962,"h":0.0000000965,"l":0.0000000957,"c":0.0000000963,"v":0.0,"t":1735113600}
+{"o":0.0000000963,"h":0.0000000965,"l":0.0000000959,"c":0.0000000962,"v":0.0,"t":1735117200}
+{"o":0.0000000962,"h":0.000000097,"l":0.0000000946,"c":0.0000000965,"v":0.0,"t":1735120800}
+{"o":0.0000000965,"h":0.0000000977,"l":0.0000000945,"c":0.0000000956,"v":8616971.7263660002,"t":1735124400}
+{"o":0.0000000956,"h":0.0000000959,"l":0.0000000922,"c":0.0000000926,"v":2893377.3611279996,"t":1735128000}
+{"o":0.0000000926,"h":0.0000000946,"l":0.0000000921,"c":0.0000000941,"v":9225055.1586290002,"t":1735131600}
+{"o":0.0000000941,"h":0.0000000982,"l":0.0000000929,"c":0.0000000972,"v":22699161.0463900007,"t":1735135200}
+{"o":0.0000000972,"h":0.0000001014,"l":0.0000000969,"c":0.0000000998,"v":32170970.1727210023,"t":1735138800}
+{"o":0.0000000998,"h":0.000000101,"l":0.0000000996,"c":0.0000001003,"v":27888.503304,"t":1735142400}
+{"o":0.0000001003,"h":0.0000001007,"l":0.0000000996,"c":0.0000000996,"v":0.0,"t":1735146000}
+{"o":0.0000000996,"h":0.0000001011,"l":0.0000000994,"c":0.0000001007,"v":498223.030579,"t":1735149600}
+{"o":0.0000001007,"h":0.0000001013,"l":0.0000000993,"c":0.0000001007,"v":742043.152446,"t":1735153200}
+{"o":0.0000001007,"h":0.0000001015,"l":0.0000000984,"c":0.0000000994,"v":4022796.6428350001,"t":1735156800}
+{"o":0.0000000994,"h":0.0000001006,"l":0.0000000991,"c":0.0000001005,"v":1656465.524741,"t":1735160400}
+{"o":0.0000001005,"h":0.0000001009,"l":0.0000001,"c":0.0000001003,"v":0.0,"t":1735164000}
+{"o":0.0000001003,"h":0.0000001004,"l":0.0000000997,"c":0.0000000999,"v":0.0,"t":1735167600}
+{"o":0.0000000999,"h":0.0000001006,"l":0.0000000986,"c":0.0000001003,"v":0.0,"t":1735171200}
+{"o":0.0000001003,"h":0.0000001006,"l":0.0000000996,"c":0.0000001002,"v":0.0,"t":1735174800}
+{"o":0.0000001002,"h":0.0000001007,"l":0.0000000991,"c":0.0000001001,"v":0.0,"t":1735178400}
+{"o":0.0000001001,"h":0.0000001009,"l":0.0000000999,"c":0.0000001004,"v":0.0,"t":1735182000}
+{"o":0.0000001004,"h":0.000000102,"l":0.0000000994,"c":0.0000001001,"v":291464.911024,"t":1735185600}
+{"o":0.0000001001,"h":0.0000001008,"l":0.0000000999,"c":0.0000001004,"v":0.0,"t":1735189200}
+{"o":0.0000001004,"h":0.0000001018,"l":0.0000001002,"c":0.0000001007,"v":0.0,"t":1735192800}
+{"o":0.0000001007,"h":0.0000001016,"l":0.0000000998,"c":0.000000101,"v":0.0,"t":1735196400}
+{"o":0.000000101,"h":0.0000001037,"l":0.0000001008,"c":0.0000001034,"v":0.0,"t":1735200000}
+{"o":0.0000001034,"h":0.0000001035,"l":0.000000099,"c":0.0000000995,"v":113839.738966,"t":1735203600}
+{"o":0.0000000995,"h":0.0000001004,"l":0.0000000991,"c":0.0000000998,"v":0.0,"t":1735207200}
+{"o":0.0000000998,"h":0.0000000998,"l":0.0000000988,"c":0.0000000993,"v":0.0,"t":1735210800}
+{"o":0.0000000993,"h":0.0000001003,"l":0.0000000992,"c":0.0000001001,"v":484707.405741,"t":1735214400}
+{"o":0.0000001001,"h":0.0000001011,"l":0.0000000997,"c":0.0000001001,"v":0.0,"t":1735218000}
+{"o":0.0000001001,"h":0.0000001009,"l":0.0000000995,"c":0.0000001003,"v":0.0,"t":1735221600}
+{"o":0.0000001003,"h":0.0000001007,"l":0.0000000996,"c":0.0000001003,"v":0.0,"t":1735225200}
+{"o":0.0000001003,"h":0.0000001042,"l":0.0000000991,"c":0.0000001002,"v":17426986.1497920044,"t":1735228800}
+{"o":0.0000001002,"h":0.0000001019,"l":0.0000000982,"c":0.0000000995,"v":99765.818709,"t":1735232400}
+{"o":0.0000000995,"h":0.0000001002,"l":0.0000000989,"c":0.0000000992,"v":2384428.7202269998,"t":1735236000}
+{"o":0.0000000992,"h":0.0000001002,"l":0.0000000991,"c":0.0000000993,"v":0.0,"t":1735239600}
+{"o":0.0000000993,"h":0.0000001004,"l":0.0000000975,"c":0.0000000982,"v":1517354.3290560001,"t":1735243200}
+{"o":0.0000000982,"h":0.0000000992,"l":0.0000000974,"c":0.0000000977,"v":0.0,"t":1735246800}
+{"o":0.0000000977,"h":0.000000098,"l":0.0000000974,"c":0.0000000979,"v":0.0,"t":1735250400}
+{"o":0.0000000979,"h":0.0000000989,"l":0.0000000978,"c":0.0000000982,"v":0.0,"t":1735254000}
+{"o":0.0000000982,"h":0.0000000988,"l":0.0000000978,"c":0.0000000979,"v":0.0,"t":1735257600}
+{"o":0.0000000979,"h":0.0000000999,"l":0.0000000974,"c":0.0000000987,"v":298233.707589,"t":1735261200}
+{"o":0.0000000987,"h":0.0000000991,"l":0.000000098,"c":0.0000000988,"v":0.0,"t":1735264800}
+{"o":0.0000000988,"h":0.000000099,"l":0.0000000982,"c":0.0000000984,"v":0.0,"t":1735268400}
+{"o":0.0000000984,"h":0.0000000992,"l":0.0000000973,"c":0.0000000989,"v":341880.857749,"t":1735272000}
+{"o":0.0000000989,"h":0.0000001009,"l":0.0000000988,"c":0.0000000993,"v":0.0,"t":1735275600}
+{"o":0.0000000993,"h":0.0000000993,"l":0.0000000983,"c":0.0000000984,"v":0.0,"t":1735279200}
+{"o":0.0000000984,"h":0.0000001011,"l":0.0000000982,"c":0.0000001006,"v":0.0,"t":1735282800}
+{"o":0.0000001006,"h":0.0000001006,"l":0.0000000986,"c":0.0000000994,"v":0.0,"t":1735286400}
+{"o":0.0000000994,"h":0.0000000994,"l":0.0000000966,"c":0.0000000973,"v":0.0,"t":1735290000}
+{"o":0.0000000973,"h":0.0000000994,"l":0.0000000969,"c":0.0000000983,"v":0.0,"t":1735293600}
+{"o":0.0000000983,"h":0.0000000988,"l":0.0000000981,"c":0.0000000981,"v":0.0,"t":1735297200}
+{"o":0.0000000981,"h":0.0000000986,"l":0.0000000981,"c":0.0000000984,"v":0.0,"t":1735300800}
+{"o":0.0000000984,"h":0.0000000993,"l":0.0000000983,"c":0.0000000991,"v":0.0,"t":1735304400}
+{"o":0.0000000991,"h":0.0000001009,"l":0.000000099,"c":0.0000001002,"v":0.0,"t":1735308000}
+{"o":0.0000001002,"h":0.0000001027,"l":0.0000001002,"c":0.000000102,"v":0.0,"t":1735311600}
+{"o":0.000000102,"h":0.000000103,"l":0.0000001017,"c":0.0000001018,"v":0.0,"t":1735315200}
+{"o":0.0000001018,"h":0.0000001029,"l":0.0000001007,"c":0.0000001009,"v":0.0,"t":1735318800}
+{"o":0.0000001009,"h":0.0000001012,"l":0.0000001003,"c":0.0000001004,"v":0.0,"t":1735322400}
+{"o":0.0000001004,"h":0.0000001017,"l":0.0000001003,"c":0.0000001005,"v":0.0,"t":1735326000}
+{"o":0.0000001005,"h":0.0000001019,"l":0.0000001004,"c":0.000000101,"v":0.0,"t":1735329600}
+{"o":0.000000101,"h":0.0000001017,"l":0.0000001009,"c":0.0000001017,"v":0.0,"t":1735333200}
+{"o":0.0000001017,"h":0.0000001033,"l":0.0000000992,"c":0.0000001028,"v":9901987.4257939998,"t":1735336800}
+{"o":0.0000001028,"h":0.0000001038,"l":0.0000000993,"c":0.0000000998,"v":8625970.9989270009,"t":1735340400}
+{"o":0.0000000998,"h":0.0000000999,"l":0.0000000991,"c":0.0000000993,"v":0.0,"t":1735344000}
+{"o":0.0000000993,"h":0.0000000998,"l":0.0000000984,"c":0.0000000992,"v":0.0,"t":1735347600}
+{"o":0.0000000992,"h":0.0000001006,"l":0.0000000986,"c":0.0000000999,"v":0.0,"t":1735351200}
+{"o":0.0000000999,"h":0.0000001,"l":0.0000000989,"c":0.0000000994,"v":0.0,"t":1735354800}
+{"o":0.0000000994,"h":0.0000000998,"l":0.0000000992,"c":0.0000000997,"v":0.0,"t":1735358400}
+{"o":0.0000000997,"h":0.0000001002,"l":0.0000000987,"c":0.000000099,"v":1000.0,"t":1735362000}
+{"o":0.000000099,"h":0.0000000994,"l":0.0000000988,"c":0.000000099,"v":0.0,"t":1735365600}
+{"o":0.000000099,"h":0.0000000995,"l":0.0000000987,"c":0.0000000993,"v":0.0,"t":1735369200}
+{"o":0.0000000993,"h":0.0000000999,"l":0.0000000986,"c":0.0000000987,"v":0.0,"t":1735372800}
+{"o":0.0000000987,"h":0.0000000988,"l":0.000000098,"c":0.0000000987,"v":0.0,"t":1735376400}
+{"o":0.0000000987,"h":0.0000000991,"l":0.0000000986,"c":0.000000099,"v":0.0,"t":1735380000}
+{"o":0.000000099,"h":0.000000099,"l":0.0000000975,"c":0.0000000982,"v":0.0,"t":1735383600}
+{"o":0.0000000982,"h":0.0000000986,"l":0.0000000976,"c":0.0000000984,"v":0.0,"t":1735387200}
+{"o":0.0000000984,"h":0.0000000985,"l":0.0000000975,"c":0.0000000977,"v":0.0,"t":1735390800}
+{"o":0.0000000977,"h":0.0000000981,"l":0.0000000965,"c":0.0000000969,"v":0.0,"t":1735394400}
+{"o":0.0000000969,"h":0.0000000969,"l":0.0000000961,"c":0.0000000967,"v":0.0,"t":1735398000}
+{"o":0.0000000967,"h":0.000000097,"l":0.0000000955,"c":0.0000000955,"v":0.0,"t":1735401600}
+{"o":0.0000000955,"h":0.0000000955,"l":0.000000094,"c":0.0000000944,"v":0.0,"t":1735405200}
+{"o":0.0000000944,"h":0.0000000987,"l":0.0000000938,"c":0.0000000985,"v":3017016.4268669998,"t":1735408800}
+{"o":0.0000000985,"h":0.0000000987,"l":0.0000000983,"c":0.0000000985,"v":0.0,"t":1735412400}
+{"o":0.0000000985,"h":0.0000000995,"l":0.0000000984,"c":0.0000000988,"v":0.0,"t":1735416000}
+{"o":0.0000000988,"h":0.000000099,"l":0.0000000981,"c":0.0000000982,"v":0.0,"t":1735419600}
+{"o":0.0000000982,"h":0.0000000984,"l":0.0000000969,"c":0.0000000978,"v":0.0,"t":1735423200}
+{"o":0.0000000978,"h":0.0000000983,"l":0.0000000974,"c":0.0000000976,"v":0.0,"t":1735426800}
+{"o":0.0000000976,"h":0.0000000985,"l":0.0000000975,"c":0.0000000984,"v":0.0,"t":1735430400}
+{"o":0.0000000984,"h":0.0000000998,"l":0.0000000981,"c":0.0000000991,"v":0.0,"t":1735434000}
+{"o":0.0000000991,"h":0.0000000992,"l":0.000000098,"c":0.0000000985,"v":0.0,"t":1735437600}
+{"o":0.0000000985,"h":0.0000000988,"l":0.0000000979,"c":0.000000098,"v":0.0,"t":1735441200}
+{"o":0.0000001705,"h":0.0000001708,"l":0.0000001703,"c":0.0000001705,"v":0.0,"t":1728244800}
+{"o":0.0000001705,"h":0.0000001729,"l":0.0000001699,"c":0.0000001728,"v":1163208.8060320001,"t":1728248400}
+{"o":0.0000001728,"h":0.0000001728,"l":0.0000001715,"c":0.0000001717,"v":0.0,"t":1728252000}
+{"o":0.0000001717,"h":0.0000001717,"l":0.00000017,"c":0.0000001704,"v":0.0,"t":1728255600}
+{"o":0.0000001704,"h":0.000000171,"l":0.000000167,"c":0.0000001672,"v":0.0,"t":1728259200}
+{"o":0.0000001672,"h":0.0000001678,"l":0.0000001659,"c":0.0000001659,"v":0.0,"t":1728262800}
+{"o":0.0000001659,"h":0.0000001673,"l":0.0000001653,"c":0.0000001669,"v":0.0,"t":1728266400}
+{"o":0.0000001669,"h":0.0000001674,"l":0.0000001662,"c":0.0000001665,"v":0.0,"t":1728270000}
+{"o":0.0000001665,"h":0.0000001669,"l":0.0000001658,"c":0.0000001668,"v":0.0,"t":1728273600}
+{"o":0.0000001668,"h":0.0000001678,"l":0.0000001663,"c":0.0000001677,"v":0.0,"t":1728277200}
+{"o":0.0000001677,"h":0.0000001718,"l":0.0000001669,"c":0.0000001708,"v":201596.714902,"t":1728280800}
+{"o":0.0000001708,"h":0.0000001727,"l":0.0000001708,"c":0.0000001726,"v":0.0,"t":1728284400}
+{"o":0.0000001726,"h":0.0000001731,"l":0.0000001698,"c":0.0000001719,"v":1100767.9601139999,"t":1728288000}
+{"o":0.0000001719,"h":0.0000001739,"l":0.0000001708,"c":0.0000001723,"v":116085.415225,"t":1728291600}
+{"o":0.0000001723,"h":0.0000001738,"l":0.0000001723,"c":0.0000001731,"v":0.0,"t":1728295200}
+{"o":0.0000001731,"h":0.0000001744,"l":0.0000001698,"c":0.0000001699,"v":116085.415225,"t":1728298800}
+{"o":0.0000001699,"h":0.0000001719,"l":0.0000001698,"c":0.0000001716,"v":200000.0,"t":1728302400}
+{"o":0.0000001716,"h":0.0000001721,"l":0.0000001699,"c":0.0000001704,"v":200000.0,"t":1728306000}
+{"o":0.0000001704,"h":0.0000001705,"l":0.0000001654,"c":0.0000001674,"v":0.0,"t":1728309600}
+{"o":0.0000001674,"h":0.0000001698,"l":0.0000001674,"c":0.0000001694,"v":0.0,"t":1728313200}
+{"o":0.0000001694,"h":0.0000001705,"l":0.0000001686,"c":0.0000001689,"v":0.0,"t":1728316800}
+{"o":0.0000001689,"h":0.0000001698,"l":0.0000001687,"c":0.000000169,"v":0.0,"t":1728320400}
+{"o":0.000000169,"h":0.0000001731,"l":0.0000001689,"c":0.0000001729,"v":500000.0,"t":1728324000}
+{"o":0.0000001729,"h":0.000000173,"l":0.000000171,"c":0.0000001713,"v":0.0,"t":1728327600}
+{"o":0.0000001713,"h":0.0000001731,"l":0.000000171,"c":0.0000001729,"v":0.0,"t":1728331200}
+{"o":0.0000001729,"h":0.0000001739,"l":0.0000001701,"c":0.0000001703,"v":264635.823546,"t":1728334800}
+{"o":0.0000001703,"h":0.0000001733,"l":0.0000001702,"c":0.000000173,"v":0.0,"t":1728338400}
+{"o":0.000000173,"h":0.0000001743,"l":0.0000001717,"c":0.0000001737,"v":0.0,"t":1728342000}
+{"o":0.0000001737,"h":0.0000001742,"l":0.0000001723,"c":0.0000001727,"v":0.0,"t":1728345600}
+{"o":0.0000001727,"h":0.0000001738,"l":0.0000001694,"c":0.0000001698,"v":200000.0,"t":1728349200}
+{"o":0.0000001698,"h":0.000000171,"l":0.000000169,"c":0.0000001692,"v":698557.2277169999,"t":1728352800}
+{"o":0.0000001692,"h":0.000000171,"l":0.0000001692,"c":0.0000001708,"v":1000000.0,"t":1728356400}
+{"o":0.0000001708,"h":0.000000172,"l":0.0000001703,"c":0.0000001713,"v":0.0,"t":1728360000}
+{"o":0.0000001713,"h":0.000000173,"l":0.0000001711,"c":0.0000001719,"v":0.0,"t":1728363600}
+{"o":0.0000001719,"h":0.0000001737,"l":0.000000168,"c":0.0000001683,"v":1000000.0,"t":1728367200}
+{"o":0.0000001683,"h":0.0000001709,"l":0.0000001683,"c":0.0000001695,"v":0.0,"t":1728370800}
+{"o":0.0000001695,"h":0.0000001733,"l":0.0000001687,"c":0.0000001722,"v":4188653.838794,"t":1728374400}
+{"o":0.0000001722,"h":0.000000173,"l":0.0000001717,"c":0.000000172,"v":0.0,"t":1728378000}
+{"o":0.000000172,"h":0.0000001725,"l":0.0000001713,"c":0.0000001716,"v":0.0,"t":1728381600}
+{"o":0.0000001716,"h":0.0000001718,"l":0.0000001708,"c":0.0000001711,"v":0.0,"t":1728385200}
+{"o":0.0000001711,"h":0.0000001726,"l":0.000000171,"c":0.0000001725,"v":0.0,"t":1728388800}
+{"o":0.0000001725,"h":0.0000001733,"l":0.0000001704,"c":0.0000001705,"v":0.0,"t":1728392400}
+{"o":0.0000001705,"h":0.0000001736,"l":0.0000001699,"c":0.0000001716,"v":0.0,"t":1728396000}
+{"o":0.0000001716,"h":0.0000001751,"l":0.0000001713,"c":0.0000001731,"v":0.0,"t":1728399600}
+{"o":0.0000001731,"h":0.0000001767,"l":0.0000001718,"c":0.0000001742,"v":515879.196191,"t":1728403200}
+{"o":0.0000001742,"h":0.0000001761,"l":0.000000174,"c":0.0000001747,"v":0.0,"t":1728406800}
+{"o":0.0000001747,"h":0.0000001764,"l":0.000000174,"c":0.0000001752,"v":0.0,"t":1728410400}
+{"o":0.0000001752,"h":0.0000001824,"l":0.0000001738,"c":0.0000001805,"v":9997077.0,"t":1728414000}
+{"o":0.0000001805,"h":0.000000181,"l":0.0000001796,"c":0.0000001796,"v":0.0,"t":1728417600}
+{"o":0.0000001796,"h":0.0000001802,"l":0.0000001793,"c":0.0000001799,"v":0.0,"t":1728421200}
+{"o":0.0000001799,"h":0.0000001812,"l":0.0000001798,"c":0.000000181,"v":0.0,"t":1728424800}
+{"o":0.000000181,"h":0.0000001818,"l":0.0000001806,"c":0.0000001807,"v":0.0,"t":1728428400}
+{"o":0.0000001807,"h":0.0000001813,"l":0.0000001798,"c":0.0000001798,"v":0.0,"t":1728432000}
+{"o":0.0000001798,"h":0.0000001802,"l":0.0000001784,"c":0.0000001792,"v":0.0,"t":1728435600}
+{"o":0.0000001792,"h":0.0000001803,"l":0.000000179,"c":0.0000001802,"v":0.0,"t":1728439200}
+{"o":0.0000001802,"h":0.0000001808,"l":0.0000001794,"c":0.0000001802,"v":0.0,"t":1728442800}
+{"o":0.0000001802,"h":0.0000001812,"l":0.00000018,"c":0.0000001809,"v":0.0,"t":1728446400}
+{"o":0.0000001809,"h":0.0000001814,"l":0.0000001797,"c":0.00000018,"v":0.0,"t":1728450000}
+{"o":0.00000018,"h":0.0000001848,"l":0.0000001798,"c":0.0000001845,"v":1000000.0,"t":1728453600}
+{"o":0.0000001845,"h":0.0000001856,"l":0.0000001845,"c":0.000000185,"v":0.0,"t":1728457200}
+{"o":0.000000185,"h":0.000000191,"l":0.0000001846,"c":0.0000001904,"v":10484366.5139819998,"t":1728460800}
+{"o":0.0000001904,"h":0.0000001979,"l":0.0000001899,"c":0.0000001971,"v":501335.781052,"t":1728464400}
+{"o":0.0000001971,"h":0.0000001982,"l":0.0000001968,"c":0.0000001979,"v":0.0,"t":1728468000}
+{"o":0.0000001979,"h":0.0000001981,"l":0.000000197,"c":0.0000001972,"v":0.0,"t":1728471600}
+{"o":0.0000001972,"h":0.0000002007,"l":0.000000197,"c":0.0000001997,"v":530472.124998,"t":1728475200}
+{"o":0.0000001997,"h":0.000000202,"l":0.0000001992,"c":0.0000002008,"v":0.0,"t":1728478800}
+{"o":0.0000002008,"h":0.0000002013,"l":0.0000001994,"c":0.0000002005,"v":0.0,"t":1728482400}
+{"o":0.0000002005,"h":0.0000002005,"l":0.0000001979,"c":0.0000001983,"v":0.0,"t":1728486000}
+{"o":0.0000001983,"h":0.0000002015,"l":0.0000001982,"c":0.0000002011,"v":0.0,"t":1728489600}
+{"o":0.0000002011,"h":0.0000002017,"l":0.0000002002,"c":0.0000002007,"v":0.0,"t":1728493200}
+{"o":0.0000002007,"h":0.0000002025,"l":0.0000002003,"c":0.0000002015,"v":0.0,"t":1728496800}
+{"o":0.0000002015,"h":0.000000203,"l":0.0000002007,"c":0.0000002008,"v":0.0,"t":1728500400}
+{"o":0.0000002008,"h":0.0000002042,"l":0.0000001971,"c":0.0000002002,"v":45342.004844,"t":1728504000}
+{"o":0.0000002002,"h":0.0000002005,"l":0.0000001984,"c":0.0000001988,"v":0.0,"t":1728507600}
+{"o":0.0000001988,"h":0.0000001997,"l":0.0000001987,"c":0.0000001997,"v":0.0,"t":1728511200}
+{"o":0.0000001997,"h":0.0000001998,"l":0.000000199,"c":0.0000001995,"v":0.0,"t":1728514800}
+{"o":0.0000001995,"h":0.000000202,"l":0.0000001975,"c":0.0000001988,"v":74898.795364,"t":1728518400}
+{"o":0.0000001988,"h":0.0000001988,"l":0.0000001968,"c":0.0000001975,"v":0.0,"t":1728522000}
+{"o":0.0000001975,"h":0.0000001976,"l":0.0000001967,"c":0.000000197,"v":0.0,"t":1728525600}
+{"o":0.000000197,"h":0.0000001973,"l":0.000000196,"c":0.0000001968,"v":0.0,"t":1728529200}
+{"o":0.0000001968,"h":0.0000001971,"l":0.0000001962,"c":0.0000001968,"v":0.0,"t":1728532800}
+{"o":0.0000001968,"h":0.0000001973,"l":0.0000001955,"c":0.0000001958,"v":0.0,"t":1728536400}
+{"o":0.0000001958,"h":0.0000001971,"l":0.0000001956,"c":0.0000001967,"v":900000.0,"t":1728540000}
+{"o":0.0000001967,"h":0.0000001978,"l":0.0000001966,"c":0.0000001978,"v":0.0,"t":1728543600}
+{"o":0.0000001978,"h":0.0000001994,"l":0.0000001971,"c":0.0000001993,"v":0.0,"t":1728547200}
+{"o":0.0000001993,"h":0.0000002014,"l":0.000000199,"c":0.0000001995,"v":0.0,"t":1728550800}
+{"o":0.0000001995,"h":0.0000001997,"l":0.000000196,"c":0.0000001963,"v":25000.0,"t":1728554400}
+{"o":0.0000001963,"h":0.0000001966,"l":0.0000001949,"c":0.000000195,"v":0.0,"t":1728558000}
+{"o":0.000000195,"h":0.0000001981,"l":0.0000001938,"c":0.0000001962,"v":44974.734605,"t":1728561600}
+{"o":0.0000001962,"h":0.0000001987,"l":0.0000001946,"c":0.0000001975,"v":0.0,"t":1728565200}
+{"o":0.0000001975,"h":0.0000002003,"l":0.0000001967,"c":0.0000001984,"v":0.0,"t":1728568800}
+{"o":0.0000001984,"h":0.0000001992,"l":0.0000001967,"c":0.0000001967,"v":0.0,"t":1728572400}
+{"o":0.0000001967,"h":0.0000001995,"l":0.0000001961,"c":0.0000001991,"v":1213153.1057130001,"t":1728576000}
+{"o":0.0000001991,"h":0.0000002014,"l":0.0000001975,"c":0.0000002002,"v":59359.71958,"t":1728579600}
+{"o":0.0000002002,"h":0.0000002019,"l":0.0000001992,"c":0.0000001993,"v":0.0,"t":1728583200}
+{"o":0.0000001993,"h":0.0000002007,"l":0.0000001979,"c":0.0000001989,"v":900358.132892,"t":1728586800}
+{"o":0.0000001989,"h":0.0000002051,"l":0.0000001979,"c":0.0000002044,"v":5017603.4142810004,"t":1728590400}
+{"o":0.0000002044,"h":0.0000002049,"l":0.0000002028,"c":0.0000002029,"v":0.0,"t":1728594000}
+{"o":0.0000002029,"h":0.0000002041,"l":0.0000002019,"c":0.0000002029,"v":0.0,"t":1728597600}
+{"o":0.0000002029,"h":0.0000002029,"l":0.0000002021,"c":0.0000002022,"v":0.0,"t":1728601200}
+{"o":0.0000002022,"h":0.0000002025,"l":0.0000002011,"c":0.0000002017,"v":0.0,"t":1728604800}
+{"o":0.0000002017,"h":0.0000002029,"l":0.0000002002,"c":0.0000002006,"v":0.0,"t":1728608400}
+{"o":0.0000002006,"h":0.0000002013,"l":0.0000001994,"c":0.0000001997,"v":0.0,"t":1728612000}
+{"o":0.0000001997,"h":0.0000001997,"l":0.0000001987,"c":0.0000001997,"v":0.0,"t":1728615600}
+{"o":0.0000001997,"h":0.0000002001,"l":0.0000001993,"c":0.0000001993,"v":0.0,"t":1728619200}
+{"o":0.0000001993,"h":0.0000001997,"l":0.0000001989,"c":0.0000001996,"v":0.0,"t":1728622800}
+{"o":0.0000001996,"h":0.0000001996,"l":0.0000001982,"c":0.0000001987,"v":0.0,"t":1728626400}
+{"o":0.0000001987,"h":0.0000001993,"l":0.0000001979,"c":0.0000001992,"v":0.0,"t":1728630000}
+{"o":0.0000001992,"h":0.0000001995,"l":0.0000001985,"c":0.0000001989,"v":0.0,"t":1728633600}
+{"o":0.0000001989,"h":0.0000001989,"l":0.0000001976,"c":0.0000001978,"v":0.0,"t":1728637200}
+{"o":0.0000001978,"h":0.0000001985,"l":0.0000001968,"c":0.0000001982,"v":0.0,"t":1728640800}
+{"o":0.0000001982,"h":0.0000002113,"l":0.0000001976,"c":0.0000002107,"v":4511252.7420179993,"t":1728644400}
+{"o":0.0000002107,"h":0.0000002109,"l":0.0000002089,"c":0.0000002091,"v":0.0,"t":1728648000}
+{"o":0.0000002091,"h":0.000000215,"l":0.0000002078,"c":0.0000002131,"v":465087.320189,"t":1728651600}
+{"o":0.0000002131,"h":0.0000002155,"l":0.0000002119,"c":0.0000002149,"v":2304083.168546,"t":1728655200}
+{"o":0.0000002149,"h":0.0000002152,"l":0.0000002125,"c":0.0000002141,"v":0.0,"t":1728658800}
+{"o":0.0000002141,"h":0.0000002148,"l":0.0000002133,"c":0.0000002134,"v":0.0,"t":1728662400}
+{"o":0.0000002134,"h":0.0000002157,"l":0.0000002114,"c":0.0000002116,"v":0.0,"t":1728666000}
+{"o":0.0000002116,"h":0.0000002129,"l":0.0000002114,"c":0.0000002119,"v":0.0,"t":1728669600}
+{"o":0.0000002119,"h":0.0000002128,"l":0.0000002109,"c":0.0000002124,"v":0.0,"t":1728673200}
+{"o":0.0000002124,"h":0.000000228,"l":0.0000002114,"c":0.0000002266,"v":6981535.8595479997,"t":1728676800}
+{"o":0.0000002266,"h":0.000000227,"l":0.0000002222,"c":0.000000223,"v":2688081.1781970002,"t":1728680400}
+{"o":0.000000223,"h":0.000000224,"l":0.0000002146,"c":0.0000002151,"v":10047027.9802449998,"t":1728684000}
+{"o":0.0000002151,"h":0.0000002161,"l":0.0000002101,"c":0.0000002107,"v":2919923.8045359999,"t":1728687600}
+{"o":0.0000002107,"h":0.0000002108,"l":0.0000002092,"c":0.0000002097,"v":0.0,"t":1728691200}
+{"o":0.0000002097,"h":0.0000002105,"l":0.0000002089,"c":0.0000002103,"v":0.0,"t":1728694800}
+{"o":0.0000002103,"h":0.0000002129,"l":0.0000002102,"c":0.0000002126,"v":1414567.4059230001,"t":1728698400}
+{"o":0.0000002126,"h":0.0000002216,"l":0.0000002122,"c":0.0000002208,"v":10596119.8713620007,"t":1728702000}
+{"o":0.0000002208,"h":0.0000002342,"l":0.0000002197,"c":0.0000002337,"v":7515398.3386840001,"t":1728705600}
+{"o":0.0000002337,"h":0.0000002339,"l":0.0000002226,"c":0.0000002228,"v":10596119.8713620007,"t":1728709200}
+{"o":0.0000002228,"h":0.0000002232,"l":0.0000002117,"c":0.0000002121,"v":4938806.5762949996,"t":1728712800}
+{"o":0.0000002121,"h":0.0000002127,"l":0.0000002118,"c":0.0000002122,"v":0.0,"t":1728716400}
+{"o":0.0000002122,"h":0.0000002125,"l":0.0000002118,"c":0.0000002122,"v":0.0,"t":1728720000}
+{"o":0.0000002122,"h":0.0000002125,"l":0.0000002119,"c":0.0000002119,"v":0.0,"t":1728723600}
+{"o":0.0000002119,"h":0.0000002122,"l":0.0000002105,"c":0.0000002106,"v":0.0,"t":1728727200}
+{"o":0.0000002106,"h":0.0000002115,"l":0.0000002094,"c":0.0000002113,"v":0.0,"t":1728730800}
+{"o":0.0000002113,"h":0.0000002119,"l":0.0000002099,"c":0.0000002102,"v":0.0,"t":1728734400}
+{"o":0.0000002102,"h":0.0000002113,"l":0.0000002098,"c":0.0000002109,"v":0.0,"t":1728738000}
+{"o":0.0000002109,"h":0.0000002114,"l":0.0000002063,"c":0.0000002069,"v":1458512.8431499999,"t":1728741600}
+{"o":0.0000002069,"h":0.0000002087,"l":0.0000002065,"c":0.0000002081,"v":0.0,"t":1728745200}
+{"o":0.0000002081,"h":0.0000002085,"l":0.0000002057,"c":0.0000002068,"v":110054.551365,"t":1728748800}
+{"o":0.0000002068,"h":0.0000002075,"l":0.0000002054,"c":0.0000002061,"v":0.0,"t":1728752400}
+{"o":0.0000002061,"h":0.0000002072,"l":0.0000002057,"c":0.0000002068,"v":0.0,"t":1728756000}
+{"o":0.0000002068,"h":0.0000002079,"l":0.0000002055,"c":0.0000002059,"v":481783.696582,"t":1728759600}
+{"o":0.0000002059,"h":0.0000002062,"l":0.0000002057,"c":0.000000206,"v":0.0,"t":1728763200}
+{"o":0.000000206,"h":0.0000002063,"l":0.0000002045,"c":0.000000206,"v":0.0,"t":1728766800}
+{"o":0.000000206,"h":0.0000002064,"l":0.0000002053,"c":0.0000002055,"v":0.0,"t":1728770400}
+{"o":0.0000002055,"h":0.0000002066,"l":0.0000002054,"c":0.0000002065,"v":0.0,"t":1728774000}
+{"o":0.0000002065,"h":0.0000002065,"l":0.0000002055,"c":0.0000002061,"v":0.0,"t":1728777600}
+{"o":0.0000002061,"h":0.0000002131,"l":0.000000206,"c":0.0000002122,"v":3588003.6212240001,"t":1728781200}
+{"o":0.0000002122,"h":0.0000002125,"l":0.0000002119,"c":0.000000212,"v":0.0,"t":1728784800}
+{"o":0.000000212,"h":0.0000002698,"l":0.0000002119,"c":0.0000002666,"v":45184653.6556439996,"t":1728788400}
+{"o":0.0000002666,"h":0.0000002667,"l":0.0000002652,"c":0.0000002654,"v":0.0,"t":1728792000}
+{"o":0.0000002654,"h":0.0000002656,"l":0.000000264,"c":0.0000002644,"v":0.0,"t":1728795600}
+{"o":0.0000002644,"h":0.0000002649,"l":0.0000002636,"c":0.0000002646,"v":0.0,"t":1728799200}
+{"o":0.0000002646,"h":0.0000002829,"l":0.0000002639,"c":0.0000002818,"v":2254319.6158909998,"t":1728802800}
+{"o":0.0000002818,"h":0.000000282,"l":0.0000002806,"c":0.0000002814,"v":0.0,"t":1728806400}
+{"o":0.0000002814,"h":0.0000002816,"l":0.0000002784,"c":0.0000002795,"v":0.0,"t":1728810000}
+{"o":0.0000002795,"h":0.0000002805,"l":0.0000002769,"c":0.0000002792,"v":1833497.969548,"t":1728813600}
+{"o":0.0000002792,"h":0.0000002806,"l":0.0000002739,"c":0.0000002759,"v":1060800.1266399999,"t":1728817200}
+{"o":0.0000002759,"h":0.0000002761,"l":0.0000002738,"c":0.0000002744,"v":0.0,"t":1728820800}
+{"o":0.0000002744,"h":0.0000002757,"l":0.0000002731,"c":0.0000002757,"v":359819.955077,"t":1728824400}
+{"o":0.0000002757,"h":0.0000002802,"l":0.0000002755,"c":0.0000002791,"v":0.0,"t":1728828000}
+{"o":0.0000002791,"h":0.000000282,"l":0.0000002779,"c":0.0000002792,"v":0.0,"t":1728831600}
+{"o":0.0000002792,"h":0.0000002807,"l":0.0000002776,"c":0.000000278,"v":0.0,"t":1728835200}
+{"o":0.000000278,"h":0.0000002807,"l":0.0000002758,"c":0.000000279,"v":1077.987356,"t":1728838800}
+{"o":0.000000279,"h":0.0000002805,"l":0.0000002783,"c":0.0000002792,"v":0.0,"t":1728842400}
+{"o":0.0000002792,"h":0.00000028,"l":0.0000002756,"c":0.0000002779,"v":0.0,"t":1728846000}
+{"o":0.0000002779,"h":0.0000002898,"l":0.0000002772,"c":0.0000002859,"v":7236762.6495500002,"t":1728849600}
+{"o":0.0000002859,"h":0.0000002949,"l":0.0000002827,"c":0.0000002905,"v":3070762.3963430002,"t":1728853200}
+{"o":0.0000002905,"h":0.0000003049,"l":0.0000002886,"c":0.000000304,"v":5953199.6499140002,"t":1728856800}
+{"o":0.000000304,"h":0.0000003067,"l":0.0000003026,"c":0.0000003028,"v":789116.297686,"t":1728860400}
+{"o":0.0000003028,"h":0.0000003047,"l":0.0000003023,"c":0.000000304,"v":0.0,"t":1728864000}
+{"o":0.000000304,"h":0.000000304,"l":0.0000003016,"c":0.0000003027,"v":0.0,"t":1728867600}
+{"o":0.0000003027,"h":0.0000003041,"l":0.0000003006,"c":0.0000003014,"v":0.0,"t":1728871200}
+{"o":0.0000003014,"h":0.0000003015,"l":0.0000002925,"c":0.0000002934,"v":0.0,"t":1728874800}
+{"o":0.0000002934,"h":0.0000003083,"l":0.0000002908,"c":0.0000003059,"v":534377.946034,"t":1728878400}
+{"o":0.0000003059,"h":0.0000003086,"l":0.0000003036,"c":0.0000003058,"v":336187.212179,"t":1728882000}
+{"o":0.0000003058,"h":0.0000003112,"l":0.0000003024,"c":0.000000309,"v":1375155.0756679999,"t":1728885600}
+{"o":0.000000309,"h":0.0000003181,"l":0.0000003069,"c":0.0000003152,"v":3119417.0181900002,"t":1728889200}
+{"o":0.0000003152,"h":0.0000003219,"l":0.0000003145,"c":0.0000003211,"v":3528974.0214440003,"t":1728892800}
+{"o":0.0000003211,"h":0.0000003259,"l":0.0000003186,"c":0.0000003238,"v":1317881.4165320001,"t":1728896400}
+{"o":0.0000003238,"h":0.0000003306,"l":0.0000003218,"c":0.0000003296,"v":1702429.1066709999,"t":1728900000}
+{"o":0.0000003296,"h":0.000000363,"l":0.000000328,"c":0.0000003619,"v":15721048.456062004,"t":1728903600}
+{"o":0.0000003619,"h":0.0000004156,"l":0.000000359,"c":0.0000004091,"v":53167799.1796820238,"t":1728907200}
+{"o":0.0000004091,"h":0.0000004957,"l":0.0000004059,"c":0.0000004775,"v":1569698100.052749157,"t":1728910800}
+{"o":0.0000004775,"h":0.0000004858,"l":0.000000435,"c":0.0000004516,"v":60979142.5465539843,"t":1728914400}
+{"o":0.0000004516,"h":0.0000004517,"l":0.0000004103,"c":0.0000004139,"v":9236823.6368950009,"t":1728918000}
+{"o":0.0000004139,"h":0.0000004195,"l":0.0000004071,"c":0.0000004183,"v":2889555.6314229998,"t":1728921600}
+{"o":0.0000004183,"h":0.000000448,"l":0.0000004157,"c":0.0000004461,"v":5847740.5177659998,"t":1728925200}
+{"o":0.0000004461,"h":0.0000004615,"l":0.000000444,"c":0.0000004599,"v":3476066.4782710001,"t":1728928800}
+{"o":0.0000004599,"h":0.000000463,"l":0.0000004409,"c":0.0000004432,"v":4336840.4188020006,"t":1728932400}
+{"o":0.0000004432,"h":0.0000004439,"l":0.0000004304,"c":0.0000004336,"v":3112300.5911050001,"t":1728936000}
+{"o":0.0000004336,"h":0.0000004357,"l":0.000000346,"c":0.0000003481,"v":25069417.2745440006,"t":1728939600}
+{"o":0.0000003481,"h":0.0000003602,"l":0.0000003431,"c":0.0000003549,"v":3386215.0814269995,"t":1728943200}
+{"o":0.0000003549,"h":0.0000003607,"l":0.0000003466,"c":0.0000003477,"v":7657573.8871759996,"t":1728946800}
+{"o":0.0000003477,"h":0.0000003533,"l":0.000000342,"c":0.0000003518,"v":3145815.0424619997,"t":1728950400}
+{"o":0.0000003518,"h":0.0000003535,"l":0.0000003496,"c":0.0000003517,"v":24394.457271,"t":1728954000}
+{"o":0.0000003517,"h":0.0000003596,"l":0.0000003499,"c":0.0000003583,"v":2795525.1892559999,"t":1728957600}
+{"o":0.0000003583,"h":0.0000003636,"l":0.0000003507,"c":0.0000003555,"v":3204109.788863,"t":1728961200}
+{"o":0.0000003555,"h":0.0000003588,"l":0.0000003535,"c":0.0000003565,"v":2804952.9817539998,"t":1728964800}
+{"o":0.0000003565,"h":0.0000003658,"l":0.0000003564,"c":0.0000003651,"v":2742825.0943849999,"t":1728968400}
+{"o":0.0000003651,"h":0.0000003753,"l":0.0000003636,"c":0.0000003726,"v":3322687.9610009999,"t":1728972000}
+{"o":0.0000003726,"h":0.000000374,"l":0.0000003712,"c":0.0000003731,"v":6019282.9581199996,"t":1728975600}
+{"o":0.0000003731,"h":0.0000003739,"l":0.000000372,"c":0.0000003735,"v":0.0,"t":1728979200}
+{"o":0.0000003735,"h":0.0000003822,"l":0.0000003734,"c":0.0000003753,"v":1000000.0,"t":1728982800}
+{"o":0.0000003753,"h":0.0000003761,"l":0.0000003732,"c":0.000000374,"v":0.0,"t":1728986400}
+{"o":0.000000374,"h":0.0000003836,"l":0.0000003733,"c":0.0000003819,"v":1667096.3439120001,"t":1728990000}
+{"o":0.0000003819,"h":0.0000003829,"l":0.0000003776,"c":0.0000003787,"v":250000.0,"t":1728993600}
+{"o":0.0000003787,"h":0.00000038,"l":0.0000003608,"c":0.0000003617,"v":1898265.3394859999,"t":1728997200}
+{"o":0.0000003617,"h":0.0000004199,"l":0.0000003595,"c":0.0000004132,"v":11825740.7357000001,"t":1729000800}
+{"o":0.0000004132,"h":0.0000004194,"l":0.0000003912,"c":0.0000004001,"v":269645.72818,"t":1729004400}
+{"o":0.0000004001,"h":0.0000004037,"l":0.0000003873,"c":0.0000003907,"v":4373517.814828,"t":1729008000}
+{"o":0.0000003907,"h":0.000000393,"l":0.0000003799,"c":0.000000382,"v":2014205.20334,"t":1729011600}
+{"o":0.000000382,"h":0.0000003825,"l":0.0000003755,"c":0.0000003801,"v":367000.0,"t":1729015200}
+{"o":0.0000003801,"h":0.0000003833,"l":0.0000003628,"c":0.0000003643,"v":7871153.0773799997,"t":1729018800}
+{"o":0.0000003643,"h":0.0000003709,"l":0.0000003638,"c":0.0000003697,"v":0.0,"t":1729022400}
+{"o":0.0000003697,"h":0.0000003713,"l":0.0000003531,"c":0.0000003531,"v":6582822.84241,"t":1729026000}
+{"o":0.0000003531,"h":0.0000003546,"l":0.0000003521,"c":0.0000003543,"v":0.0,"t":1729029600}
+{"o":0.0000003543,"h":0.0000003579,"l":0.0000003497,"c":0.0000003505,"v":0.0,"t":1729033200}
+{"o":0.0000003505,"h":0.0000003535,"l":0.0000003498,"c":0.0000003525,"v":0.0,"t":1729036800}
+{"o":0.0000003525,"h":0.0000003549,"l":0.0000003493,"c":0.0000003508,"v":2000000.0,"t":1729040400}
+{"o":0.0000003508,"h":0.0000003517,"l":0.0000003479,"c":0.0000003514,"v":0.0,"t":1729044000}
+{"o":0.0000003514,"h":0.0000003532,"l":0.0000003509,"c":0.0000003519,"v":0.0,"t":1729047600}
+{"o":0.0000003519,"h":0.0000003545,"l":0.0000003509,"c":0.0000003526,"v":0.0,"t":1729051200}
+{"o":0.0000003526,"h":0.0000003532,"l":0.0000003501,"c":0.000000351,"v":226025.964055,"t":1729054800}
+{"o":0.000000351,"h":0.0000003531,"l":0.0000003469,"c":0.0000003514,"v":300827.688204,"t":1729058400}
+{"o":0.0000003514,"h":0.0000003538,"l":0.0000003477,"c":0.0000003488,"v":200000.0,"t":1729062000}
+{"o":0.0000003488,"h":0.0000003522,"l":0.0000003458,"c":0.0000003484,"v":1241698.6924080001,"t":1729065600}
+{"o":0.0000003484,"h":0.0000003486,"l":0.0000003457,"c":0.000000346,"v":300000.0,"t":1729069200}
+{"o":0.000000346,"h":0.0000003467,"l":0.0000003436,"c":0.0000003448,"v":0.0,"t":1729072800}
+{"o":0.0000003448,"h":0.000000346,"l":0.000000319,"c":0.0000003307,"v":1180775.92542,"t":1729076400}
+{"o":0.0000003307,"h":0.0000003338,"l":0.0000003125,"c":0.0000003145,"v":4184621.198047,"t":1729080000}
+{"o":0.0000003145,"h":0.0000003222,"l":0.0000003097,"c":0.0000003128,"v":4765668.3090589996,"t":1729083600}
+{"o":0.0000003128,"h":0.0000003132,"l":0.0000003077,"c":0.0000003111,"v":0.0,"t":1729087200}
+{"o":0.0000003111,"h":0.0000003134,"l":0.0000003075,"c":0.0000003081,"v":1675277.0264900001,"t":1729090800}
+{"o":0.0000003081,"h":0.0000003116,"l":0.0000003053,"c":0.0000003066,"v":200084.013624,"t":1729094400}
+{"o":0.0000003066,"h":0.0000003092,"l":0.0000002562,"c":0.0000002572,"v":24609350.7810520008,"t":1729098000}
+{"o":0.0000002572,"h":0.0000002584,"l":0.0000002536,"c":0.0000002549,"v":1421405.453458,"t":1729101600}
+{"o":0.0000002549,"h":0.0000002556,"l":0.0000002525,"c":0.000000253,"v":1041453.56037,"t":1729105200}
+{"o":0.000000253,"h":0.0000002538,"l":0.0000002517,"c":0.0000002532,"v":75000.004708,"t":1729108800}
+{"o":0.0000002532,"h":0.0000002544,"l":0.0000002526,"c":0.0000002539,"v":0.0,"t":1729112400}
+{"o":0.0000002539,"h":0.000000254,"l":0.0000002521,"c":0.0000002524,"v":0.0,"t":1729116000}
+{"o":0.0000002524,"h":0.0000002537,"l":0.0000002494,"c":0.0000002505,"v":2000000.0,"t":1729119600}
+{"o":0.0000002505,"h":0.0000002518,"l":0.0000002481,"c":0.0000002507,"v":262351.852098,"t":1729123200}
+{"o":0.0000002507,"h":0.0000002539,"l":0.0000002493,"c":0.0000002495,"v":686208.137186,"t":1729126800}
+{"o":0.0000002495,"h":0.0000002522,"l":0.0000002484,"c":0.0000002514,"v":686208.137186,"t":1729130400}
+{"o":0.0000002514,"h":0.000000253,"l":0.0000002498,"c":0.0000002515,"v":843714.5968160001,"t":1729134000}
+{"o":0.0000002515,"h":0.000000254,"l":0.0000002512,"c":0.0000002538,"v":0.0,"t":1729137600}
+{"o":0.0000002538,"h":0.0000002553,"l":0.0000002531,"c":0.0000002547,"v":0.0,"t":1729141200}
+{"o":0.0000002547,"h":0.0000002554,"l":0.0000002537,"c":0.0000002554,"v":0.0,"t":1729144800}
+{"o":0.0000002554,"h":0.0000002623,"l":0.000000204,"c":0.0000002421,"v":78670239.9311140031,"t":1729148400}
+{"o":0.0000002421,"h":0.0000002429,"l":0.0000001589,"c":0.0000001615,"v":74421871.2406069934,"t":1729152000}
+{"o":0.0000001615,"h":0.0000001682,"l":0.0000001613,"c":0.0000001679,"v":5441491.0893350001,"t":1729155600}
+{"o":0.0000001679,"h":0.000000172,"l":0.0000001676,"c":0.0000001709,"v":3023455.5084210001,"t":1729159200}
+{"o":0.0000001709,"h":0.0000001735,"l":0.0000001644,"c":0.0000001658,"v":6000000.0,"t":1729162800}
+{"o":0.0000001658,"h":0.0000001661,"l":0.0000001645,"c":0.0000001645,"v":0.0,"t":1729166400}
+{"o":0.0000001645,"h":0.0000001657,"l":0.0000001612,"c":0.0000001624,"v":3775359.1237730002,"t":1729170000}
+{"o":0.0000001624,"h":0.0000001647,"l":0.0000001594,"c":0.0000001598,"v":850000.0,"t":1729173600}
+{"o":0.0000001598,"h":0.0000001612,"l":0.0000001579,"c":0.0000001586,"v":2314679.244434,"t":1729177200}
+{"o":0.0000001586,"h":0.0000001613,"l":0.0000001586,"c":0.0000001602,"v":0.0,"t":1729180800}
+{"o":0.0000001602,"h":0.0000001711,"l":0.0000001589,"c":0.0000001691,"v":12641696.9954270013,"t":1729184400}
+{"o":0.0000001691,"h":0.0000001713,"l":0.0000001674,"c":0.0000001685,"v":2058264.5718739999,"t":1729188000}
+{"o":0.0000001685,"h":0.0000001688,"l":0.0000001672,"c":0.0000001676,"v":0.0,"t":1729191600}
+{"o":0.0000001676,"h":0.0000001771,"l":0.0000001664,"c":0.0000001707,"v":24140757.8600709997,"t":1729195200}
+{"o":0.0000001707,"h":0.0000001707,"l":0.000000163,"c":0.0000001633,"v":4013644.914378,"t":1729198800}
+{"o":0.0000001633,"h":0.0000001633,"l":0.0000001621,"c":0.0000001621,"v":18471.398342,"t":1729202400}
+{"o":0.0000001621,"h":0.000000163,"l":0.0000001621,"c":0.0000001627,"v":0.0,"t":1729206000}
+{"o":0.0000001627,"h":0.0000001635,"l":0.0000001624,"c":0.0000001634,"v":0.0,"t":1729209600}
+{"o":0.0000001634,"h":0.0000001636,"l":0.0000001602,"c":0.0000001606,"v":0.0,"t":1729213200}
+{"o":0.0000001606,"h":0.000000161,"l":0.0000001597,"c":0.0000001598,"v":0.0,"t":1729216800}
+{"o":0.0000001598,"h":0.0000001613,"l":0.0000001597,"c":0.0000001611,"v":0.0,"t":1729220400}
+{"o":0.0000001611,"h":0.0000001611,"l":0.0000001602,"c":0.0000001606,"v":0.0,"t":1729224000}
+{"o":0.0000001606,"h":0.0000001608,"l":0.0000001599,"c":0.0000001599,"v":0.0,"t":1729227600}
+{"o":0.0000001599,"h":0.0000001601,"l":0.0000001589,"c":0.0000001593,"v":0.0,"t":1729231200}
+{"o":0.0000001593,"h":0.0000001626,"l":0.0000001587,"c":0.000000162,"v":116940.202916,"t":1729234800}
+{"o":0.000000162,"h":0.000000166,"l":0.0000001616,"c":0.0000001657,"v":6743945.6736700004,"t":1729238400}
+{"o":0.0000001657,"h":0.0000001662,"l":0.0000001645,"c":0.0000001652,"v":51782.791648,"t":1729242000}
+{"o":0.0000001652,"h":0.0000001654,"l":0.0000001647,"c":0.000000165,"v":0.0,"t":1729245600}
+{"o":0.000000165,"h":0.000000166,"l":0.0000001637,"c":0.0000001648,"v":921636.9933579999,"t":1729249200}
+{"o":0.0000001648,"h":0.0000001658,"l":0.0000001631,"c":0.0000001641,"v":78395.148336,"t":1729252800}
+{"o":0.0000001641,"h":0.0000001643,"l":0.0000001625,"c":0.0000001626,"v":0.0,"t":1729256400}
+{"o":0.0000001626,"h":0.0000001634,"l":0.0000001616,"c":0.0000001619,"v":0.0,"t":1729260000}
+{"o":0.0000001619,"h":0.0000001657,"l":0.0000001607,"c":0.0000001636,"v":1407819.154776,"t":1729263600}
+{"o":0.0000001636,"h":0.0000001726,"l":0.0000001622,"c":0.0000001703,"v":11305742.6852359995,"t":1729267200}
+{"o":0.0000001703,"h":0.0000001772,"l":0.0000001697,"c":0.000000177,"v":1037470.63958,"t":1729270800}
+{"o":0.000000177,"h":0.0000001795,"l":0.0000001756,"c":0.0000001784,"v":1780639.357021,"t":1729274400}
+{"o":0.0000001784,"h":0.0000001881,"l":0.0000001783,"c":0.0000001877,"v":10659691.8931949995,"t":1729278000}
+{"o":0.0000001877,"h":0.0000001885,"l":0.0000001875,"c":0.000000188,"v":0.0,"t":1729281600}
+{"o":0.000000188,"h":0.000000189,"l":0.0000001878,"c":0.0000001882,"v":0.0,"t":1729285200}
+{"o":0.0000001882,"h":0.0000001888,"l":0.0000001882,"c":0.0000001883,"v":0.0,"t":1729288800}
+{"o":0.0000001883,"h":0.0000001884,"l":0.0000001873,"c":0.0000001875,"v":0.0,"t":1729292400}
+{"o":0.0000001875,"h":0.0000001956,"l":0.0000001873,"c":0.0000001955,"v":4125437.6669960003,"t":1729296000}
+{"o":0.0000001955,"h":0.0000001956,"l":0.0000001948,"c":0.0000001956,"v":0.0,"t":1729299600}
+{"o":0.0000001956,"h":0.0000001959,"l":0.0000001948,"c":0.0000001948,"v":0.0,"t":1729303200}
+{"o":0.0000001948,"h":0.0000001954,"l":0.0000001936,"c":0.0000001954,"v":0.0,"t":1729306800}
+{"o":0.0000001954,"h":0.0000001959,"l":0.0000001947,"c":0.0000001959,"v":0.0,"t":1729310400}
+{"o":0.0000001959,"h":0.0000001959,"l":0.0000001873,"c":0.0000001873,"v":6972995.1252359999,"t":1729314000}
+{"o":0.0000001873,"h":0.0000001878,"l":0.0000001871,"c":0.0000001878,"v":0.0,"t":1729317600}
+{"o":0.0000001878,"h":0.0000001883,"l":0.0000001876,"c":0.0000001878,"v":0.0,"t":1729321200}
+{"o":0.0000001878,"h":0.0000001878,"l":0.0000001873,"c":0.0000001875,"v":0.0,"t":1729324800}
+{"o":0.0000001875,"h":0.0000001878,"l":0.0000001873,"c":0.0000001874,"v":0.0,"t":1729328400}
+{"o":0.0000001874,"h":0.0000001882,"l":0.0000001872,"c":0.0000001879,"v":0.0,"t":1729332000}
+{"o":0.0000001879,"h":0.0000001889,"l":0.000000176,"c":0.000000177,"v":19458220.0,"t":1729335600}
+{"o":0.000000177,"h":0.0000001771,"l":0.000000176,"c":0.0000001762,"v":0.0,"t":1729339200}
+{"o":0.0000001762,"h":0.0000001766,"l":0.0000001758,"c":0.000000176,"v":0.0,"t":1729342800}
+{"o":0.000000176,"h":0.0000001761,"l":0.0000001735,"c":0.0000001736,"v":0.0,"t":1729346400}
+{"o":0.0000001736,"h":0.0000001752,"l":0.000000173,"c":0.0000001741,"v":0.0,"t":1729350000}
+{"o":0.0000001741,"h":0.0000001793,"l":0.0000001736,"c":0.0000001746,"v":0.0,"t":1729353600}
+{"o":0.0000001746,"h":0.0000001761,"l":0.0000001675,"c":0.0000001683,"v":1074074.853592,"t":1729357200}
+{"o":0.0000001683,"h":0.0000001688,"l":0.0000001675,"c":0.000000168,"v":0.0,"t":1729360800}
+{"o":0.000000168,"h":0.0000001681,"l":0.0000001669,"c":0.0000001675,"v":0.0,"t":1729364400}
+{"o":0.0000001675,"h":0.0000001677,"l":0.0000001669,"c":0.000000167,"v":0.0,"t":1729368000}
+{"o":0.000000167,"h":0.0000001671,"l":0.0000001659,"c":0.0000001668,"v":0.0,"t":1729371600}
+{"o":0.0000001668,"h":0.0000001669,"l":0.0000001648,"c":0.0000001648,"v":0.0,"t":1729375200}
+{"o":0.0000001648,"h":0.0000001659,"l":0.0000001639,"c":0.0000001639,"v":0.0,"t":1729378800}
+{"o":0.0000001639,"h":0.000000165,"l":0.0000001631,"c":0.000000165,"v":0.0,"t":1729382400}
+{"o":0.000000165,"h":0.0000001662,"l":0.0000001643,"c":0.000000165,"v":0.0,"t":1729386000}
+{"o":0.000000165,"h":0.0000001654,"l":0.0000001644,"c":0.0000001652,"v":0.0,"t":1729389600}
+{"o":0.0000001652,"h":0.0000001656,"l":0.0000001646,"c":0.0000001647,"v":0.0,"t":1729393200}
+{"o":0.0000001647,"h":0.000000174,"l":0.0000001637,"c":0.0000001731,"v":5893446.8865800006,"t":1729396800}
+{"o":0.0000001731,"h":0.0000001799,"l":0.0000001718,"c":0.0000001791,"v":5697610.7834979994,"t":1729400400}
+{"o":0.0000001791,"h":0.0000001831,"l":0.000000179,"c":0.0000001824,"v":5468194.8296299996,"t":1729404000}
+{"o":0.0000001824,"h":0.0000001913,"l":0.0000001821,"c":0.0000001911,"v":5375925.1598109994,"t":1729407600}
+{"o":0.0000001911,"h":0.0000001916,"l":0.0000001905,"c":0.0000001911,"v":0.0,"t":1729411200}
+{"o":0.0000001911,"h":0.0000001915,"l":0.0000001904,"c":0.0000001907,"v":0.0,"t":1729414800}
+{"o":0.0000001907,"h":0.0000001913,"l":0.0000001904,"c":0.0000001911,"v":0.0,"t":1729418400}
+{"o":0.0000001911,"h":0.0000001912,"l":0.0000001905,"c":0.0000001906,"v":0.0,"t":1729422000}
+{"o":0.0000001906,"h":0.0000001917,"l":0.0000001905,"c":0.0000001917,"v":0.0,"t":1729425600}
+{"o":0.0000001917,"h":0.0000001926,"l":0.0000001912,"c":0.000000192,"v":0.0,"t":1729429200}
+{"o":0.000000192,"h":0.000000192,"l":0.000000188,"c":0.0000001888,"v":0.0,"t":1729432800}
+{"o":0.0000001888,"h":0.000000191,"l":0.0000001886,"c":0.0000001897,"v":0.0,"t":1729436400}
+{"o":0.0000001897,"h":0.0000001932,"l":0.0000001893,"c":0.0000001926,"v":1038208.496864,"t":1729440000}
+{"o":0.0000001926,"h":0.0000001933,"l":0.0000001916,"c":0.0000001921,"v":0.0,"t":1729443600}
+{"o":0.0000001921,"h":0.000000199,"l":0.0000001909,"c":0.0000001985,"v":5166148.5754960002,"t":1729447200}
+{"o":0.0000001985,"h":0.0000001997,"l":0.0000001979,"c":0.0000001989,"v":0.0,"t":1729450800}
+{"o":0.0000001989,"h":0.0000001997,"l":0.0000001945,"c":0.0000001952,"v":40214.652218,"t":1729454400}
+{"o":0.0000001952,"h":0.0000002004,"l":0.0000001938,"c":0.0000001988,"v":90237.58204,"t":1729458000}
+{"o":0.0000001988,"h":0.0000001996,"l":0.0000001944,"c":0.0000001953,"v":0.0,"t":1729461600}
+{"o":0.0000001953,"h":0.0000001973,"l":0.0000001935,"c":0.0000001945,"v":0.0,"t":1729465200}
+{"o":0.0000001945,"h":0.0000002107,"l":0.0000001911,"c":0.0000002023,"v":4933411.495104,"t":1729468800}
+{"o":0.0000002023,"h":0.0000002033,"l":0.0000002004,"c":0.000000201,"v":0.0,"t":1729472400}
+{"o":0.000000201,"h":0.0000002035,"l":0.0000002001,"c":0.0000002026,"v":0.0,"t":1729476000}
+{"o":0.0000002026,"h":0.0000002037,"l":0.000000201,"c":0.0000002013,"v":0.0,"t":1729479600}
+{"o":0.0000002013,"h":0.000000204,"l":0.0000001996,"c":0.0000002002,"v":0.0,"t":1729483200}
+{"o":0.0000002002,"h":0.0000002063,"l":0.0000001987,"c":0.0000002057,"v":38961.617282,"t":1729486800}
+{"o":0.0000002057,"h":0.0000002068,"l":0.0000002033,"c":0.0000002057,"v":684372.207466,"t":1729490400}
+{"o":0.0000002057,"h":0.0000002087,"l":0.0000002043,"c":0.0000002085,"v":2124954.217042,"t":1729494000}
+{"o":0.0000002085,"h":0.0000002121,"l":0.0000002072,"c":0.0000002113,"v":0.0,"t":1729497600}
+{"o":0.0000002113,"h":0.0000002157,"l":0.0000002064,"c":0.0000002073,"v":18835.663953,"t":1729501200}
+{"o":0.0000002073,"h":0.0000002087,"l":0.0000002062,"c":0.0000002079,"v":0.0,"t":1729504800}
+{"o":0.0000002079,"h":0.0000002119,"l":0.0000002048,"c":0.0000002066,"v":930658.147706,"t":1729508400}
+{"o":0.0000002066,"h":0.0000002091,"l":0.0000002057,"c":0.0000002087,"v":1028659.915029,"t":1729512000}
+{"o":0.0000002087,"h":0.000000214,"l":0.0000002081,"c":0.0000002126,"v":0.0,"t":1729515600}
+{"o":0.0000002126,"h":0.0000002187,"l":0.0000002097,"c":0.0000002105,"v":0.0,"t":1729519200}
+{"o":0.0000002105,"h":0.000000212,"l":0.0000002051,"c":0.0000002051,"v":348020.629874,"t":1729522800}
+{"o":0.0000002051,"h":0.0000002078,"l":0.0000002046,"c":0.0000002054,"v":400000.0,"t":1729526400}
+{"o":0.0000002054,"h":0.0000002056,"l":0.0000002036,"c":0.0000002041,"v":0.0,"t":1729530000}
+{"o":0.0000002041,"h":0.0000002066,"l":0.0000002036,"c":0.0000002054,"v":1252565.8580410001,"t":1729533600}
+{"o":0.0000002054,"h":0.0000002054,"l":0.0000002025,"c":0.0000002028,"v":0.0,"t":1729537200}
+{"o":0.0000002028,"h":0.0000002049,"l":0.0000001987,"c":0.0000002003,"v":6751874.8647929998,"t":1729540800}
+{"o":0.0000002003,"h":0.0000002003,"l":0.0000001983,"c":0.0000001991,"v":0.0,"t":1729544400}
+{"o":0.0000001991,"h":0.0000001998,"l":0.0000001983,"c":0.0000001987,"v":0.0,"t":1729548000}
+{"o":0.0000001987,"h":0.0000002022,"l":0.0000001935,"c":0.0000001954,"v":3077255.8328649998,"t":1729551600}
+{"o":0.0000001954,"h":0.0000002021,"l":0.0000001951,"c":0.0000001964,"v":0.0,"t":1729555200}
+{"o":0.0000001964,"h":0.0000001981,"l":0.0000001941,"c":0.0000001945,"v":0.0,"t":1729558800}
+{"o":0.0000001945,"h":0.0000001957,"l":0.0000001935,"c":0.0000001957,"v":0.0,"t":1729562400}
+{"o":0.0000001957,"h":0.0000001977,"l":0.000000195,"c":0.0000001952,"v":0.0,"t":1729566000}
+{"o":0.0000001952,"h":0.0000001955,"l":0.0000001929,"c":0.0000001942,"v":0.0,"t":1729569600}
+{"o":0.0000001942,"h":0.0000001945,"l":0.000000191,"c":0.0000001928,"v":0.0,"t":1729573200}
+{"o":0.0000001928,"h":0.000000194,"l":0.0000001919,"c":0.0000001939,"v":175779.440444,"t":1729576800}
+{"o":0.0000001939,"h":0.0000001955,"l":0.0000001921,"c":0.0000001938,"v":250080.435082,"t":1729580400}
+{"o":0.0000001938,"h":0.0000001975,"l":0.0000001937,"c":0.0000001955,"v":0.0,"t":1729584000}
+{"o":0.0000001955,"h":0.0000001979,"l":0.0000001687,"c":0.0000001696,"v":32023361.9479670003,"t":1729587600}
+{"o":0.0000001696,"h":0.0000001704,"l":0.0000001679,"c":0.0000001681,"v":0.0,"t":1729591200}
+{"o":0.0000001681,"h":0.0000001682,"l":0.0000001578,"c":0.000000159,"v":870779.0164129999,"t":1729594800}
+{"o":0.000000159,"h":0.0000001611,"l":0.0000001576,"c":0.0000001606,"v":0.0,"t":1729598400}
+{"o":0.0000001606,"h":0.000000162,"l":0.0000001597,"c":0.0000001607,"v":0.0,"t":1729602000}
+{"o":0.0000001607,"h":0.0000001611,"l":0.0000001558,"c":0.0000001569,"v":0.0,"t":1729605600}
+{"o":0.0000001569,"h":0.0000001608,"l":0.0000001553,"c":0.0000001583,"v":10000.084249,"t":1729609200}
+{"o":0.0000001583,"h":0.0000001608,"l":0.0000001579,"c":0.0000001599,"v":0.0,"t":1729612800}
+{"o":0.0000001599,"h":0.0000001616,"l":0.0000001568,"c":0.0000001583,"v":89630.930917,"t":1729616400}
+{"o":0.0000001583,"h":0.0000001594,"l":0.0000001557,"c":0.0000001576,"v":0.0,"t":1729620000}
+{"o":0.0000001576,"h":0.0000001583,"l":0.0000001566,"c":0.0000001573,"v":2000000.0,"t":1729623600}
+{"o":0.0000001573,"h":0.000000158,"l":0.000000157,"c":0.0000001575,"v":0.0,"t":1729627200}
+{"o":0.0000001575,"h":0.0000001586,"l":0.0000001548,"c":0.0000001556,"v":2000000.0,"t":1729630800}
+{"o":0.0000001556,"h":0.0000001558,"l":0.0000001541,"c":0.0000001543,"v":0.0,"t":1729634400}
+{"o":0.0000001543,"h":0.0000001575,"l":0.0000001541,"c":0.0000001555,"v":0.0,"t":1729638000}
+{"o":0.0000001555,"h":0.0000001572,"l":0.0000001527,"c":0.0000001544,"v":568799.342114,"t":1729641600}
+{"o":0.0000001544,"h":0.0000001544,"l":0.0000001531,"c":0.0000001533,"v":0.0,"t":1729645200}
+{"o":0.0000001533,"h":0.0000001546,"l":0.0000001531,"c":0.0000001545,"v":0.0,"t":1729648800}
+{"o":0.0000001545,"h":0.0000001559,"l":0.0000001541,"c":0.000000155,"v":0.0,"t":1729652400}
+{"o":0.000000155,"h":0.0000001555,"l":0.0000001544,"c":0.0000001546,"v":0.0,"t":1729656000}
+{"o":0.0000001546,"h":0.0000001566,"l":0.0000001522,"c":0.000000156,"v":7523017.3298869999,"t":1729659600}
+{"o":0.000000156,"h":0.0000001562,"l":0.0000001547,"c":0.0000001558,"v":0.0,"t":1729663200}
+{"o":0.0000001558,"h":0.0000001563,"l":0.0000001553,"c":0.0000001553,"v":0.0,"t":1729666800}
+{"o":0.0000001553,"h":0.0000001581,"l":0.0000001547,"c":0.0000001578,"v":1274183.361182,"t":1729670400}
+{"o":0.0000001578,"h":0.0000001585,"l":0.0000001567,"c":0.000000157,"v":0.0,"t":1729674000}
+{"o":0.000000157,"h":0.0000001572,"l":0.000000156,"c":0.000000157,"v":0.0,"t":1729677600}
+{"o":0.000000157,"h":0.0000001572,"l":0.0000001547,"c":0.0000001559,"v":6040448.9278820008,"t":1729681200}
+{"o":0.0000001559,"h":0.0000001573,"l":0.0000001553,"c":0.0000001559,"v":0.0,"t":1729684800}
+{"o":0.0000001559,"h":0.0000001561,"l":0.0000001529,"c":0.0000001535,"v":0.0,"t":1729688400}
+{"o":0.0000001535,"h":0.0000001551,"l":0.0000001533,"c":0.0000001546,"v":0.0,"t":1729692000}
+{"o":0.0000001546,"h":0.0000001591,"l":0.0000001539,"c":0.0000001566,"v":585207.0,"t":1729695600}
+{"o":0.0000001566,"h":0.0000001592,"l":0.0000001544,"c":0.0000001572,"v":106419.392274,"t":1729699200}
+{"o":0.0000001572,"h":0.0000001574,"l":0.0000001556,"c":0.0000001566,"v":0.0,"t":1729702800}
+{"o":0.0000001566,"h":0.000000163,"l":0.0000001531,"c":0.0000001569,"v":1270383.4902029999,"t":1729706400}
+{"o":0.0000001569,"h":0.0000001577,"l":0.0000001533,"c":0.0000001539,"v":0.0,"t":1729710000}
+{"o":0.0000001539,"h":0.0000001549,"l":0.0000001513,"c":0.0000001534,"v":0.0,"t":1729713600}
+{"o":0.0000001534,"h":0.0000001564,"l":0.0000001527,"c":0.0000001557,"v":0.0,"t":1729717200}
+{"o":0.0000001557,"h":0.0000001621,"l":0.0000001544,"c":0.0000001557,"v":0.0,"t":1729720800}
+{"o":0.0000001557,"h":0.000000158,"l":0.0000001547,"c":0.0000001578,"v":336414.581306,"t":1729724400}
+{"o":0.0000001578,"h":0.0000001641,"l":0.0000001556,"c":0.0000001559,"v":0.0,"t":1729728000}
+{"o":0.0000001559,"h":0.000000157,"l":0.0000001544,"c":0.0000001558,"v":0.0,"t":1729731600}
+{"o":0.0000001558,"h":0.0000006079,"l":0.0000001527,"c":0.0000001999,"v":1025988423.8106734753,"t":1729735200}
+{"o":0.0000001999,"h":0.0000002773,"l":0.0000001797,"c":0.000000214,"v":614903100.7905807495,"t":1729738800}
+{"o":0.000000214,"h":0.0000002498,"l":0.0000001825,"c":0.00000019,"v":117417142.7838890105,"t":1729742400}
+{"o":0.00000019,"h":0.0000002058,"l":0.000000187,"c":0.0000002047,"v":28745012.344788,"t":1729746000}
+{"o":0.0000002047,"h":0.0000002064,"l":0.000000193,"c":0.0000002047,"v":26770015.7517720014,"t":1729749600}
+{"o":0.0000002047,"h":0.0000002768,"l":0.0000002034,"c":0.0000002517,"v":112633853.8930339962,"t":1729753200}
+{"o":0.0000002517,"h":0.0000002728,"l":0.0000002466,"c":0.0000002536,"v":35021534.879978992,"t":1729756800}
+{"o":0.0000002536,"h":0.000000283,"l":0.0000002216,"c":0.0000002719,"v":61598039.3316529915,"t":1729760400}
+{"o":0.0000002719,"h":0.0000002773,"l":0.0000002159,"c":0.000000241,"v":84703860.0562969893,"t":1729764000}
+{"o":0.000000241,"h":0.0000002418,"l":0.0000001843,"c":0.000000189,"v":72849053.4905629903,"t":1729767600}
+{"o":0.000000189,"h":0.0000002736,"l":0.0000001867,"c":0.0000002396,"v":155837607.4866420031,"t":1729771200}
+{"o":0.0000002396,"h":0.0000002438,"l":0.0000002172,"c":0.0000002203,"v":31664473.3875100017,"t":1729774800}
+{"o":0.0000002203,"h":0.0000002237,"l":0.0000002187,"c":0.000000222,"v":1578473.742259,"t":1729778400}
+{"o":0.000000222,"h":0.0000002254,"l":0.0000002187,"c":0.0000002233,"v":1258269.0445110002,"t":1729782000}
+{"o":0.0000002233,"h":0.0000002244,"l":0.0000002193,"c":0.0000002217,"v":0.0,"t":1729785600}
+{"o":0.0000002217,"h":0.0000002354,"l":0.000000213,"c":0.0000002152,"v":4351266.8351880005,"t":1729789200}
+{"o":0.0000002152,"h":0.0000002248,"l":0.0000002113,"c":0.0000002117,"v":19341851.5920269974,"t":1729792800}
+{"o":0.0000002117,"h":0.0000002123,"l":0.0000002047,"c":0.0000002049,"v":7966551.5489349999,"t":1729796400}
+{"o":0.0000002049,"h":0.0000002077,"l":0.0000002031,"c":0.000000205,"v":0.0,"t":1729800000}
+{"o":0.000000205,"h":0.0000002059,"l":0.0000002018,"c":0.0000002026,"v":2005237.8155739999,"t":1729803600}
+{"o":0.0000002026,"h":0.0000002055,"l":0.0000002008,"c":0.0000002042,"v":1514778.5218090001,"t":1729807200}
+{"o":0.0000002042,"h":0.0000002084,"l":0.0000002036,"c":0.0000002063,"v":0.0,"t":1729810800}
+{"o":0.0000002063,"h":0.0000002072,"l":0.0000002031,"c":0.0000002043,"v":333759.777299,"t":1729814400}
+{"o":0.0000002043,"h":0.0000002062,"l":0.0000002002,"c":0.0000002017,"v":1613130.3823059998,"t":1729818000}
+{"o":0.0000002017,"h":0.0000002025,"l":0.0000001848,"c":0.0000001857,"v":14587829.958101999,"t":1729821600}
+{"o":0.0000001857,"h":0.000000188,"l":0.0000001817,"c":0.0000001835,"v":1121800.714353,"t":1729825200}
+{"o":0.0000001835,"h":0.0000001854,"l":0.0000001831,"c":0.0000001851,"v":0.0,"t":1729828800}
+{"o":0.0000001851,"h":0.0000001859,"l":0.0000001841,"c":0.0000001844,"v":0.0,"t":1729832400}
+{"o":0.0000001844,"h":0.0000001849,"l":0.0000001613,"c":0.0000001629,"v":22630171.198811993,"t":1729836000}
+{"o":0.0000001629,"h":0.000000165,"l":0.00000016,"c":0.0000001618,"v":834099.803186,"t":1729839600}
+{"o":0.0000001618,"h":0.0000001739,"l":0.0000001598,"c":0.0000001723,"v":13540779.1965159997,"t":1729843200}
+{"o":0.0000001723,"h":0.0000001759,"l":0.0000001669,"c":0.000000167,"v":10680476.1046289988,"t":1729846800}
+{"o":0.000000167,"h":0.0000001678,"l":0.0000001664,"c":0.0000001667,"v":0.0,"t":1729850400}
+{"o":0.0000001667,"h":0.0000001842,"l":0.0000001661,"c":0.0000001836,"v":14252557.2321070004,"t":1729854000}
+{"o":0.0000001836,"h":0.0000001868,"l":0.0000001674,"c":0.0000001693,"v":21678901.1339730024,"t":1729857600}
+{"o":0.0000001693,"h":0.0000001699,"l":0.0000001673,"c":0.0000001675,"v":2956151.1875999998,"t":1729861200}
+{"o":0.0000001675,"h":0.0000001682,"l":0.0000001639,"c":0.0000001658,"v":1170660.234651,"t":1729864800}
+{"o":0.0000001658,"h":0.0000001727,"l":0.0000001647,"c":0.0000001703,"v":418601.728518,"t":1729868400}
+{"o":0.0000001703,"h":0.0000001724,"l":0.000000169,"c":0.0000001708,"v":0.0,"t":1729872000}
+{"o":0.0000001708,"h":0.0000001792,"l":0.0000001645,"c":0.0000001776,"v":12660386.9433399998,"t":1729875600}
+{"o":0.0000001776,"h":0.0000001809,"l":0.0000001738,"c":0.0000001761,"v":0.0,"t":1729879200}
+{"o":0.0000001761,"h":0.0000001799,"l":0.0000001754,"c":0.0000001776,"v":0.0,"t":1729882800}
+{"o":0.0000001776,"h":0.0000001807,"l":0.0000001768,"c":0.0000001786,"v":0.0,"t":1729886400}
+{"o":0.0000001786,"h":0.0000001792,"l":0.0000001733,"c":0.0000001738,"v":5225744.5460240003,"t":1729890000}
+{"o":0.0000001738,"h":0.0000001787,"l":0.0000001708,"c":0.0000001775,"v":3241263.5340249999,"t":1729893600}
+{"o":0.0000001775,"h":0.0000001876,"l":0.0000001715,"c":0.0000001813,"v":11303303.6074689999,"t":1729897200}
+{"o":0.0000001813,"h":0.000000187,"l":0.0000001801,"c":0.0000001813,"v":8901505.3106389996,"t":1729900800}
+{"o":0.0000001813,"h":0.000000183,"l":0.0000001773,"c":0.0000001794,"v":333408.180964,"t":1729904400}
+{"o":0.0000001794,"h":0.0000001804,"l":0.0000001766,"c":0.0000001778,"v":0.0,"t":1729908000}
+{"o":0.0000001778,"h":0.0000001785,"l":0.0000001766,"c":0.0000001769,"v":0.0,"t":1729911600}
+{"o":0.0000001769,"h":0.0000001772,"l":0.0000001758,"c":0.0000001759,"v":0.0,"t":1729915200}
+{"o":0.0000001759,"h":0.0000001809,"l":0.0000001675,"c":0.0000001688,"v":28992501.9704000019,"t":1729918800}
+{"o":0.0000001688,"h":0.0000001693,"l":0.0000001568,"c":0.0000001597,"v":4438702.829225,"t":1729922400}
+{"o":0.0000001597,"h":0.0000001666,"l":0.000000159,"c":0.0000001617,"v":9860572.0584470015,"t":1729926000}
+{"o":0.0000001617,"h":0.0000001634,"l":0.0000001604,"c":0.0000001623,"v":3376819.2942840001,"t":1729929600}
+{"o":0.0000001623,"h":0.000000166,"l":0.0000001612,"c":0.000000165,"v":681486.240163,"t":1729933200}
+{"o":0.000000165,"h":0.0000001666,"l":0.0000001638,"c":0.0000001648,"v":0.0,"t":1729936800}
+{"o":0.0000001648,"h":0.0000001658,"l":0.000000159,"c":0.0000001607,"v":8010674.7729850002,"t":1729940400}
+{"o":0.0000001607,"h":0.0000001827,"l":0.0000001598,"c":0.0000001765,"v":37825666.7705650032,"t":1729944000}
+{"o":0.0000001765,"h":0.0000001781,"l":0.0000001568,"c":0.0000001579,"v":15069894.2517800014,"t":1729947600}
+{"o":0.0000001579,"h":0.0000001586,"l":0.0000001574,"c":0.0000001582,"v":0.0,"t":1729951200}
+{"o":0.0000001582,"h":0.0000001586,"l":0.0000001552,"c":0.0000001562,"v":1000000.0,"t":1729954800}
+{"o":0.0000001562,"h":0.0000001566,"l":0.0000001551,"c":0.0000001556,"v":0.0,"t":1729958400}
+{"o":0.0000001556,"h":0.0000001565,"l":0.0000001547,"c":0.0000001549,"v":0.0,"t":1729962000}
+{"o":0.0000001549,"h":0.0000001556,"l":0.0000001546,"c":0.0000001551,"v":0.0,"t":1729965600}
+{"o":0.0000001551,"h":0.0000001551,"l":0.0000001529,"c":0.0000001536,"v":0.0,"t":1729969200}
+{"o":0.0000001536,"h":0.0000001537,"l":0.0000001522,"c":0.0000001527,"v":0.0,"t":1729972800}
+{"o":0.0000001527,"h":0.000000154,"l":0.000000152,"c":0.0000001537,"v":0.0,"t":1729976400}
+{"o":0.0000001537,"h":0.0000001542,"l":0.0000001531,"c":0.0000001537,"v":0.0,"t":1729980000}
+{"o":0.0000001537,"h":0.0000001545,"l":0.0000001535,"c":0.0000001542,"v":0.0,"t":1729983600}
+{"o":0.0000001542,"h":0.0000001553,"l":0.0000001538,"c":0.0000001543,"v":0.0,"t":1729987200}
+{"o":0.0000001543,"h":0.000000166,"l":0.000000152,"c":0.0000001638,"v":9010698.7984960005,"t":1729990800}
+{"o":0.0000001638,"h":0.0000001653,"l":0.0000001588,"c":0.0000001604,"v":9010698.7984960005,"t":1729994400}
+{"o":0.0000001604,"h":0.0000001612,"l":0.0000001554,"c":0.0000001557,"v":1001764.264681,"t":1729998000}
+{"o":0.0000001557,"h":0.0000001565,"l":0.0000001551,"c":0.0000001557,"v":684656.713112,"t":1730001600}
+{"o":0.0000001557,"h":0.0000001565,"l":0.0000001551,"c":0.0000001559,"v":684656.713112,"t":1730005200}
+{"o":0.0000001559,"h":0.0000001563,"l":0.0000001552,"c":0.0000001552,"v":0.0,"t":1730008800}
+{"o":0.0000001552,"h":0.0000001558,"l":0.0000001536,"c":0.0000001552,"v":83556.407255,"t":1730012400}
+{"o":0.0000001552,"h":0.0000001553,"l":0.0000001532,"c":0.0000001534,"v":0.0,"t":1730016000}
+{"o":0.0000001534,"h":0.0000001564,"l":0.0000001532,"c":0.0000001556,"v":79497.935178,"t":1730019600}
+{"o":0.0000001556,"h":0.0000001566,"l":0.0000001555,"c":0.0000001564,"v":0.0,"t":1730023200}
+{"o":0.0000001564,"h":0.0000001567,"l":0.0000001553,"c":0.0000001561,"v":0.0,"t":1730026800}
+{"o":0.0000001561,"h":0.0000001561,"l":0.0000001485,"c":0.0000001494,"v":6843586.1981960004,"t":1730030400}
+{"o":0.0000001494,"h":0.00000015,"l":0.0000001485,"c":0.0000001492,"v":0.0,"t":1730034000}
+{"o":0.0000001492,"h":0.0000001494,"l":0.0000001482,"c":0.0000001488,"v":0.0,"t":1730037600}
+{"o":0.0000001488,"h":0.0000001495,"l":0.0000001478,"c":0.0000001493,"v":0.0,"t":1730041200}
+{"o":0.0000001493,"h":0.0000001504,"l":0.0000001485,"c":0.0000001486,"v":0.0,"t":1730044800}
+{"o":0.0000001486,"h":0.0000001491,"l":0.0000001469,"c":0.000000149,"v":0.0,"t":1730048400}
+{"o":0.000000149,"h":0.0000001506,"l":0.0000001475,"c":0.0000001493,"v":2972946.8627240006,"t":1730052000}
+{"o":0.0000001493,"h":0.0000001498,"l":0.0000001481,"c":0.0000001482,"v":0.0,"t":1730055600}
+{"o":0.0000001482,"h":0.0000001487,"l":0.0000001475,"c":0.0000001485,"v":0.0,"t":1730059200}
+{"o":0.0000001485,"h":0.0000001487,"l":0.0000001475,"c":0.0000001483,"v":0.0,"t":1730062800}
+{"o":0.0000001483,"h":0.0000001483,"l":0.0000001474,"c":0.0000001477,"v":0.0,"t":1730066400}
+{"o":0.0000001477,"h":0.0000001486,"l":0.0000001457,"c":0.000000147,"v":5403595.453036,"t":1730070000}
+{"o":0.000000147,"h":0.0000001478,"l":0.0000001466,"c":0.0000001476,"v":0.0,"t":1730073600}
+{"o":0.0000001476,"h":0.0000001493,"l":0.0000001471,"c":0.0000001479,"v":0.0,"t":1730077200}
+{"o":0.0000001479,"h":0.0000001486,"l":0.0000001453,"c":0.0000001461,"v":1371878.235502,"t":1730080800}
+{"o":0.0000001461,"h":0.0000001462,"l":0.0000001448,"c":0.0000001456,"v":0.0,"t":1730084400}
+{"o":0.0000001456,"h":0.0000001472,"l":0.0000001456,"c":0.000000146,"v":0.0,"t":1730088000}
+{"o":0.000000146,"h":0.0000001479,"l":0.0000001448,"c":0.0000001456,"v":1358159.4531469999,"t":1730091600}
+{"o":0.0000001456,"h":0.0000001465,"l":0.0000001454,"c":0.0000001455,"v":0.0,"t":1730095200}
+{"o":0.0000001455,"h":0.000000146,"l":0.0000001437,"c":0.0000001449,"v":57078.533871,"t":1730098800}
+{"o":0.0000001449,"h":0.000000145,"l":0.0000001435,"c":0.0000001439,"v":0.0,"t":1730102400}
+{"o":0.0000001439,"h":0.0000001446,"l":0.0000001427,"c":0.0000001435,"v":2160292.670401,"t":1730106000}
+{"o":0.0000001435,"h":0.0000001439,"l":0.0000001427,"c":0.0000001439,"v":0.0,"t":1730109600}
+{"o":0.0000001439,"h":0.0000001447,"l":0.000000139,"c":0.0000001402,"v":7403443.4774240004,"t":1730113200}
+{"o":0.0000001402,"h":0.0000001507,"l":0.0000001393,"c":0.0000001433,"v":25362413.5435499996,"t":1730116800}
+{"o":0.0000001433,"h":0.0000001454,"l":0.0000001429,"c":0.0000001452,"v":0.0,"t":1730120400}
+{"o":0.0000001452,"h":0.0000001469,"l":0.0000001411,"c":0.0000001424,"v":370065.398471,"t":1730124000}
+{"o":0.0000001424,"h":0.0000001441,"l":0.0000001383,"c":0.0000001397,"v":8467112.8545769993,"t":1730127600}
+{"o":0.0000001397,"h":0.0000001402,"l":0.000000138,"c":0.0000001394,"v":0.0,"t":1730131200}
+{"o":0.0000001394,"h":0.0000001411,"l":0.0000001336,"c":0.0000001349,"v":4499790.1248679999,"t":1730134800}
+{"o":0.0000001349,"h":0.0000001404,"l":0.0000001325,"c":0.0000001398,"v":12109805.3898069989,"t":1730138400}
+{"o":0.0000001398,"h":0.0000001419,"l":0.0000001376,"c":0.0000001408,"v":142292.397333,"t":1730142000}
+{"o":0.0000001408,"h":0.0000001417,"l":0.0000001399,"c":0.0000001404,"v":401138.612974,"t":1730145600}
+{"o":0.0000001404,"h":0.0000001406,"l":0.000000139,"c":0.0000001395,"v":0.0,"t":1730149200}
+{"o":0.0000001395,"h":0.0000001418,"l":0.0000001379,"c":0.0000001408,"v":28335.116884,"t":1730152800}
+{"o":0.0000001408,"h":0.0000001417,"l":0.0000001398,"c":0.0000001407,"v":98677.91774,"t":1730156400}
+{"o":0.0000001407,"h":0.0000001426,"l":0.00000014,"c":0.0000001416,"v":3916288.83207,"t":1730160000}
+{"o":0.0000001416,"h":0.0000001428,"l":0.0000001415,"c":0.0000001419,"v":0.0,"t":1730163600}
+{"o":0.0000001419,"h":0.0000001424,"l":0.0000001381,"c":0.0000001399,"v":0.0,"t":1730167200}
+{"o":0.0000001399,"h":0.0000001449,"l":0.0000001384,"c":0.0000001433,"v":13864.39111,"t":1730170800}
+{"o":0.0000001433,"h":0.0000001438,"l":0.0000001413,"c":0.0000001419,"v":3912867.6042960002,"t":1730174400}
+{"o":0.0000001419,"h":0.0000001434,"l":0.0000001419,"c":0.0000001427,"v":0.0,"t":1730178000}
+{"o":0.0000001427,"h":0.0000001434,"l":0.0000001424,"c":0.0000001432,"v":0.0,"t":1730181600}
+{"o":0.0000001432,"h":0.0000001441,"l":0.0000001427,"c":0.0000001433,"v":0.0,"t":1730185200}
+{"o":0.0000001433,"h":0.0000001438,"l":0.0000001402,"c":0.0000001421,"v":3754588.4820659999,"t":1730188800}
+{"o":0.0000001421,"h":0.0000001433,"l":0.0000001409,"c":0.0000001412,"v":3754588.4820659999,"t":1730192400}
+{"o":0.0000001412,"h":0.0000001419,"l":0.0000001409,"c":0.0000001412,"v":0.0,"t":1730196000}
+{"o":0.0000001412,"h":0.0000001418,"l":0.0000001406,"c":0.0000001413,"v":0.0,"t":1730199600}
+{"o":0.0000001413,"h":0.0000001427,"l":0.0000001397,"c":0.0000001415,"v":14155.745402,"t":1730203200}
+{"o":0.0000001415,"h":0.0000001422,"l":0.0000001402,"c":0.0000001405,"v":99995.414598,"t":1730206800}
+{"o":0.0000001405,"h":0.0000001416,"l":0.0000001398,"c":0.0000001408,"v":0.0,"t":1730210400}
+{"o":0.0000001408,"h":0.0000001414,"l":0.0000001354,"c":0.0000001358,"v":9757512.8569120001,"t":1730214000}
+{"o":0.0000001358,"h":0.000000136,"l":0.0000001331,"c":0.0000001343,"v":0.0,"t":1730217600}
+{"o":0.0000001343,"h":0.0000001362,"l":0.0000001333,"c":0.0000001354,"v":0.0,"t":1730221200}
+{"o":0.0000001354,"h":0.000000136,"l":0.0000001316,"c":0.0000001322,"v":4000000.0,"t":1730224800}
+{"o":0.0000001322,"h":0.0000001351,"l":0.0000001316,"c":0.0000001345,"v":0.0,"t":1730228400}
+{"o":0.0000001345,"h":0.0000001359,"l":0.0000001339,"c":0.0000001343,"v":0.0,"t":1730232000}
+{"o":0.0000001343,"h":0.0000001348,"l":0.0000001334,"c":0.0000001341,"v":0.0,"t":1730235600}
+{"o":0.0000001341,"h":0.0000001342,"l":0.0000001303,"c":0.0000001309,"v":778445.067419,"t":1730239200}
+{"o":0.0000001309,"h":0.0000001315,"l":0.0000001305,"c":0.0000001311,"v":0.0,"t":1730242800}
+{"o":0.0000001311,"h":0.0000001323,"l":0.0000001308,"c":0.0000001316,"v":0.0,"t":1730246400}
+{"o":0.0000001316,"h":0.0000001379,"l":0.0000001306,"c":0.0000001355,"v":14611050.6498860009,"t":1730250000}
+{"o":0.0000001355,"h":0.0000001413,"l":0.0000001328,"c":0.0000001337,"v":18611050.6498860009,"t":1730253600}
+{"o":0.0000001337,"h":0.0000001339,"l":0.0000001288,"c":0.0000001293,"v":579505.0921370001,"t":1730257200}
+{"o":0.0000001293,"h":0.0000001297,"l":0.0000001288,"c":0.0000001289,"v":0.0,"t":1730260800}
+{"o":0.0000001289,"h":0.0000001297,"l":0.000000128,"c":0.0000001294,"v":0.0,"t":1730264400}
+{"o":0.0000001294,"h":0.0000001304,"l":0.000000128,"c":0.0000001294,"v":350000.0,"t":1730268000}
+{"o":0.0000001294,"h":0.0000001299,"l":0.000000129,"c":0.0000001295,"v":0.0,"t":1730271600}
+{"o":0.0000001295,"h":0.0000001302,"l":0.000000129,"c":0.0000001301,"v":0.0,"t":1730275200}
+{"o":0.0000001301,"h":0.0000001303,"l":0.0000001295,"c":0.0000001299,"v":0.0,"t":1730278800}
+{"o":0.0000001299,"h":0.0000001306,"l":0.0000001298,"c":0.0000001306,"v":0.0,"t":1730282400}
+{"o":0.0000001306,"h":0.000000132,"l":0.0000001304,"c":0.0000001318,"v":0.0,"t":1730286000}
+{"o":0.0000001318,"h":0.0000001326,"l":0.0000001275,"c":0.0000001279,"v":799213.442279,"t":1730289600}
+{"o":0.0000001279,"h":0.000000129,"l":0.0000001267,"c":0.0000001268,"v":99995.414598,"t":1730293200}
+{"o":0.0000001268,"h":0.0000001295,"l":0.0000001262,"c":0.0000001292,"v":750656.543401,"t":1730296800}
+{"o":0.0000001292,"h":0.0000001318,"l":0.0000001291,"c":0.0000001306,"v":0.0,"t":1730300400}
+{"o":0.0000001306,"h":0.0000001316,"l":0.0000001296,"c":0.0000001298,"v":0.0,"t":1730304000}
+{"o":0.0000001298,"h":0.0000001302,"l":0.0000001278,"c":0.0000001279,"v":57749.862653,"t":1730307600}
+{"o":0.0000001279,"h":0.0000001292,"l":0.0000001276,"c":0.0000001289,"v":0.0,"t":1730311200}
+{"o":0.0000001289,"h":0.0000001294,"l":0.0000001283,"c":0.0000001287,"v":0.0,"t":1730314800}
+{"o":0.0000001287,"h":0.0000001306,"l":0.0000001268,"c":0.000000128,"v":103416.86299,"t":1730318400}
+{"o":0.000000128,"h":0.0000001302,"l":0.0000001278,"c":0.0000001292,"v":0.0,"t":1730322000}
+{"o":0.0000001292,"h":0.0000001295,"l":0.0000001288,"c":0.000000129,"v":0.0,"t":1730325600}
+{"o":0.000000129,"h":0.0000001294,"l":0.0000001284,"c":0.0000001294,"v":0.0,"t":1730329200}
+{"o":0.0000001294,"h":0.0000001296,"l":0.0000001289,"c":0.000000129,"v":0.0,"t":1730332800}
+{"o":0.000000129,"h":0.0000001302,"l":0.0000001284,"c":0.0000001293,"v":43924.390308,"t":1730336400}
+{"o":0.0000001293,"h":0.0000001355,"l":0.0000001285,"c":0.0000001349,"v":12661653.6173260007,"t":1730340000}
+{"o":0.0000001349,"h":0.0000001483,"l":0.0000001347,"c":0.0000001477,"v":13683561.9067170005,"t":1730343600}
+{"o":0.0000001477,"h":0.0000001479,"l":0.0000001459,"c":0.0000001461,"v":64744.820161,"t":1730347200}
+{"o":0.0000001461,"h":0.0000001463,"l":0.0000001453,"c":0.000000146,"v":0.0,"t":1730350800}
+{"o":0.000000146,"h":0.0000001499,"l":0.0000001459,"c":0.0000001496,"v":4004075.873557,"t":1730354400}
+{"o":0.0000001496,"h":0.0000001503,"l":0.0000001486,"c":0.0000001491,"v":1137377.7283010001,"t":1730358000}
+{"o":0.0000001491,"h":0.0000001502,"l":0.0000001491,"c":0.0000001494,"v":0.0,"t":1730361600}
+{"o":0.0000001494,"h":0.0000001496,"l":0.0000001483,"c":0.0000001485,"v":0.0,"t":1730365200}
+{"o":0.0000001485,"h":0.000000149,"l":0.0000001474,"c":0.0000001476,"v":0.0,"t":1730368800}
+{"o":0.0000001476,"h":0.000000149,"l":0.0000001474,"c":0.0000001485,"v":5000.0,"t":1730372400}
+{"o":0.0000001485,"h":0.0000001496,"l":0.0000001482,"c":0.0000001492,"v":0.0,"t":1730376000}
+{"o":0.0000001492,"h":0.0000001522,"l":0.000000149,"c":0.0000001512,"v":0.0,"t":1730379600}
+{"o":0.0000001512,"h":0.0000001541,"l":0.0000001478,"c":0.0000001511,"v":4892499.7664740002,"t":1730383200}
+{"o":0.0000001511,"h":0.0000001513,"l":0.0000001491,"c":0.000000151,"v":0.0,"t":1730386800}
+{"o":0.000000151,"h":0.0000001595,"l":0.0000001509,"c":0.000000159,"v":10076702.8470820002,"t":1730390400}
+{"o":0.000000159,"h":0.0000001593,"l":0.0000001564,"c":0.0000001573,"v":1095461.908203,"t":1730394000}
+{"o":0.0000001573,"h":0.000000159,"l":0.0000001568,"c":0.0000001577,"v":353898.013233,"t":1730397600}
+{"o":0.0000001577,"h":0.0000001589,"l":0.000000157,"c":0.0000001586,"v":0.0,"t":1730401200}
+{"o":0.0000001586,"h":0.0000001589,"l":0.0000001571,"c":0.0000001578,"v":0.0,"t":1730404800}
+{"o":0.0000001578,"h":0.0000001584,"l":0.0000001574,"c":0.0000001582,"v":0.0,"t":1730408400}
+{"o":0.0000001582,"h":0.0000001597,"l":0.0000001576,"c":0.0000001579,"v":0.0,"t":1730412000}
+{"o":0.0000001579,"h":0.0000001594,"l":0.0000001572,"c":0.0000001586,"v":0.0,"t":1730415600}
+{"o":0.0000001586,"h":0.000000159,"l":0.0000001578,"c":0.0000001583,"v":0.0,"t":1730419200}
+{"o":0.0000001583,"h":0.0000001608,"l":0.000000153,"c":0.0000001552,"v":10000000.0,"t":1730422800}
+{"o":0.0000001552,"h":0.0000001568,"l":0.0000001458,"c":0.0000001459,"v":5000000.0,"t":1730426400}
+{"o":0.0000001459,"h":0.0000001467,"l":0.0000001453,"c":0.0000001464,"v":54722.01008,"t":1730430000}
+{"o":0.0000001464,"h":0.0000001468,"l":0.0000001448,"c":0.0000001448,"v":400000.013233,"t":1730433600}
+{"o":0.0000001448,"h":0.0000001453,"l":0.0000001446,"c":0.0000001452,"v":0.0,"t":1730437200}
+{"o":0.0000001452,"h":0.0000001466,"l":0.0000001451,"c":0.0000001465,"v":0.0,"t":1730440800}
+{"o":0.0000001465,"h":0.0000001469,"l":0.0000001458,"c":0.0000001461,"v":0.0,"t":1730444400}
+{"o":0.0000001461,"h":0.0000001464,"l":0.0000001454,"c":0.0000001461,"v":47683.5392,"t":1730448000}
+{"o":0.0000001461,"h":0.0000001463,"l":0.0000001424,"c":0.0000001425,"v":3375937.432397,"t":1730451600}
+{"o":0.0000001425,"h":0.0000001437,"l":0.0000001409,"c":0.0000001427,"v":68252.684845,"t":1730455200}
+{"o":0.0000001427,"h":0.0000001431,"l":0.0000001422,"c":0.0000001429,"v":0.0,"t":1730458800}
+{"o":0.0000001429,"h":0.0000001431,"l":0.0000001413,"c":0.0000001414,"v":0.0,"t":1730462400}
+{"o":0.0000001414,"h":0.0000001419,"l":0.0000001387,"c":0.0000001387,"v":0.0,"t":1730466000}
+{"o":0.0000001387,"h":0.0000001438,"l":0.0000001378,"c":0.0000001428,"v":603898.0,"t":1730469600}
+{"o":0.0000001428,"h":0.0000001497,"l":0.0000001426,"c":0.0000001492,"v":0.0,"t":1730473200}
+{"o":0.0000001492,"h":0.0000001496,"l":0.0000001461,"c":0.0000001471,"v":0.0,"t":1730476800}
+{"o":0.0000001471,"h":0.0000001476,"l":0.000000142,"c":0.0000001431,"v":41982.51788,"t":1730480400}
+{"o":0.0000001431,"h":0.000000144,"l":0.0000001425,"c":0.0000001434,"v":0.0,"t":1730484000}
+{"o":0.0000001434,"h":0.0000001444,"l":0.0000001428,"c":0.0000001431,"v":0.0,"t":1730487600}
+{"o":0.0000001431,"h":0.0000001439,"l":0.0000001411,"c":0.0000001423,"v":226025.964055,"t":1730491200}
+{"o":0.0000001423,"h":0.0000001438,"l":0.0000001423,"c":0.0000001427,"v":0.0,"t":1730494800}
+{"o":0.0000001427,"h":0.0000001431,"l":0.0000001421,"c":0.0000001421,"v":0.0,"t":1730498400}
+{"o":0.0000001421,"h":0.0000001425,"l":0.0000001417,"c":0.0000001419,"v":0.0,"t":1730502000}
+{"o":0.0000001419,"h":0.0000001481,"l":0.0000001408,"c":0.0000001474,"v":8157812.4691650001,"t":1730505600}
+{"o":0.0000001474,"h":0.0000001474,"l":0.0000001466,"c":0.0000001469,"v":0.0,"t":1730509200}
+{"o":0.0000001469,"h":0.0000001502,"l":0.0000001458,"c":0.00000015,"v":476616.788322,"t":1730512800}
+{"o":0.00000015,"h":0.0000001507,"l":0.0000001498,"c":0.0000001504,"v":0.0,"t":1730516400}
+{"o":0.0000001504,"h":0.0000001517,"l":0.0000001503,"c":0.000000151,"v":0.0,"t":1730520000}
+{"o":0.000000151,"h":0.0000001516,"l":0.0000001504,"c":0.0000001505,"v":0.0,"t":1730523600}
+{"o":0.0000001505,"h":0.0000001511,"l":0.0000001504,"c":0.0000001505,"v":0.0,"t":1730527200}
+{"o":0.0000001505,"h":0.0000001509,"l":0.0000001498,"c":0.0000001498,"v":0.0,"t":1730530800}
+{"o":0.0000001498,"h":0.0000001509,"l":0.0000001496,"c":0.0000001507,"v":0.0,"t":1730534400}
+{"o":0.0000001507,"h":0.0000001516,"l":0.0000001503,"c":0.000000151,"v":0.0,"t":1730538000}
+{"o":0.000000151,"h":0.0000001519,"l":0.0000001479,"c":0.0000001483,"v":447370.901747,"t":1730541600}
+{"o":0.0000001483,"h":0.0000001496,"l":0.0000001481,"c":0.0000001487,"v":0.0,"t":1730545200}
+{"o":0.0000001487,"h":0.0000001497,"l":0.0000001483,"c":0.0000001496,"v":0.0,"t":1730548800}
+{"o":0.0000001496,"h":0.0000001511,"l":0.0000001487,"c":0.0000001502,"v":0.0,"t":1730552400}
+{"o":0.0000001502,"h":0.0000001595,"l":0.0000001499,"c":0.0000001578,"v":11000000.0,"t":1730556000}
+{"o":0.0000001578,"h":0.000000159,"l":0.0000001573,"c":0.0000001574,"v":0.0,"t":1730559600}
+{"o":0.0000001574,"h":0.0000001576,"l":0.0000001559,"c":0.0000001564,"v":0.0,"t":1730563200}
+{"o":0.0000001564,"h":0.0000001584,"l":0.0000001564,"c":0.0000001574,"v":75000.004708,"t":1730566800}
+{"o":0.0000001574,"h":0.0000001584,"l":0.000000155,"c":0.0000001554,"v":3859626.6135999998,"t":1730570400}
+{"o":0.0000001554,"h":0.0000001556,"l":0.0000001541,"c":0.0000001543,"v":0.0,"t":1730574000}
+{"o":0.0000001543,"h":0.0000001545,"l":0.0000001513,"c":0.0000001519,"v":2000000.0,"t":1730577600}
+{"o":0.0000001519,"h":0.0000001523,"l":0.0000001516,"c":0.0000001523,"v":0.0,"t":1730581200}
+{"o":0.0000001523,"h":0.0000001528,"l":0.0000001519,"c":0.0000001526,"v":0.0,"t":1730584800}
+{"o":0.0000001526,"h":0.0000001534,"l":0.000000149,"c":0.000000149,"v":7867857.1085379999,"t":1730588400}
+{"o":0.000000149,"h":0.0000001498,"l":0.0000001486,"c":0.0000001498,"v":0.0,"t":1730592000}
+{"o":0.0000001498,"h":0.0000001512,"l":0.0000001496,"c":0.000000151,"v":0.0,"t":1730595600}
+{"o":0.000000151,"h":0.0000001543,"l":0.0000001389,"c":0.0000001408,"v":7806611.6176549997,"t":1730599200}
+{"o":0.0000001408,"h":0.000000142,"l":0.0000001405,"c":0.000000141,"v":0.0,"t":1730602800}
+{"o":0.000000141,"h":0.0000001412,"l":0.0000001395,"c":0.00000014,"v":0.0,"t":1730606400}
+{"o":0.00000014,"h":0.000000141,"l":0.0000001394,"c":0.0000001409,"v":0.0,"t":1730610000}
+{"o":0.0000001409,"h":0.0000001412,"l":0.000000138,"c":0.0000001384,"v":1000000.0,"t":1730613600}
+{"o":0.0000001384,"h":0.0000001386,"l":0.0000001376,"c":0.0000001381,"v":0.0,"t":1730617200}
+{"o":0.0000001381,"h":0.0000001388,"l":0.0000001377,"c":0.0000001379,"v":0.0,"t":1730620800}
+{"o":0.0000001379,"h":0.0000001505,"l":0.0000001375,"c":0.0000001503,"v":21142297.9327129982,"t":1730624400}
+{"o":0.0000001503,"h":0.0000001553,"l":0.0000001488,"c":0.00000015,"v":9970849.5282480009,"t":1730628000}
+{"o":0.00000015,"h":0.0000001506,"l":0.0000001415,"c":0.0000001425,"v":9502527.7266950011,"t":1730631600}
+{"o":0.0000001425,"h":0.0000001429,"l":0.0000001391,"c":0.00000014,"v":865314.928911,"t":1730635200}
+{"o":0.00000014,"h":0.0000001425,"l":0.0000001387,"c":0.0000001414,"v":476616.788322,"t":1730638800}
+{"o":0.0000001414,"h":0.0000001433,"l":0.0000001409,"c":0.0000001429,"v":0.0,"t":1730642400}
+{"o":0.0000001429,"h":0.0000001445,"l":0.0000001421,"c":0.0000001423,"v":0.0,"t":1730646000}
+{"o":0.0000001423,"h":0.0000001428,"l":0.000000141,"c":0.0000001427,"v":0.0,"t":1730649600}
+{"o":0.0000001427,"h":0.0000001515,"l":0.0000001405,"c":0.0000001468,"v":18866550.7433790006,"t":1730653200}
+{"o":0.0000001468,"h":0.0000001496,"l":0.0000001432,"c":0.0000001454,"v":2406476.0758219999,"t":1730656800}
+{"o":0.0000001454,"h":0.0000001459,"l":0.0000001432,"c":0.0000001438,"v":53856.39907,"t":1730660400}
+{"o":0.0000001438,"h":0.0000001443,"l":0.0000001422,"c":0.0000001422,"v":0.0,"t":1730664000}
+{"o":0.0000001422,"h":0.0000001425,"l":0.0000001414,"c":0.0000001419,"v":0.0,"t":1730667600}
+{"o":0.0000001419,"h":0.0000001456,"l":0.0000001414,"c":0.0000001434,"v":2041398.276905,"t":1730671200}
+{"o":0.0000001434,"h":0.0000001443,"l":0.0000001422,"c":0.0000001428,"v":69895.919944,"t":1730674800}
+{"o":0.0000001428,"h":0.0000001453,"l":0.0000001428,"c":0.0000001443,"v":2308090.2160459999,"t":1730678400}
+{"o":0.0000001443,"h":0.0000001446,"l":0.0000001425,"c":0.0000001432,"v":0.0,"t":1730682000}
+{"o":0.0000001432,"h":0.0000001463,"l":0.0000001418,"c":0.0000001445,"v":237399.768247,"t":1730685600}
+{"o":0.0000001445,"h":0.0000001461,"l":0.000000144,"c":0.000000146,"v":0.0,"t":1730689200}
+{"o":0.000000146,"h":0.0000001461,"l":0.0000001451,"c":0.0000001458,"v":0.0,"t":1730692800}
+{"o":0.0000001458,"h":0.0000001474,"l":0.0000001457,"c":0.0000001472,"v":0.0,"t":1730696400}
+{"o":0.0000001472,"h":0.0000001477,"l":0.0000001461,"c":0.0000001462,"v":0.0,"t":1730700000}
+{"o":0.0000001462,"h":0.0000001478,"l":0.0000001461,"c":0.0000001473,"v":0.0,"t":1730703600}
+{"o":0.0000001473,"h":0.0000001486,"l":0.0000001468,"c":0.000000148,"v":0.0,"t":1730707200}
+{"o":0.000000148,"h":0.000000148,"l":0.0000001468,"c":0.0000001469,"v":0.0,"t":1730710800}
+{"o":0.0000001469,"h":0.0000001471,"l":0.0000001452,"c":0.0000001455,"v":0.0,"t":1730714400}
+{"o":0.0000001455,"h":0.0000001458,"l":0.0000001412,"c":0.0000001418,"v":6732747.7596920002,"t":1730718000}
+{"o":0.0000001418,"h":0.0000001427,"l":0.0000001411,"c":0.0000001418,"v":0.0,"t":1730721600}
+{"o":0.0000001418,"h":0.0000001425,"l":0.0000001411,"c":0.0000001425,"v":0.0,"t":1730725200}
+{"o":0.0000001425,"h":0.0000001436,"l":0.0000001415,"c":0.0000001431,"v":0.0,"t":1730728800}
+{"o":0.0000001431,"h":0.000000144,"l":0.0000001412,"c":0.0000001416,"v":7436950.4066890003,"t":1730732400}
+{"o":0.0000001416,"h":0.0000001447,"l":0.000000141,"c":0.0000001439,"v":8009092.0262620002,"t":1730736000}
+{"o":0.0000001439,"h":0.0000001442,"l":0.0000001425,"c":0.0000001435,"v":0.0,"t":1730739600}
+{"o":0.0000001435,"h":0.0000001451,"l":0.0000001428,"c":0.0000001448,"v":0.0,"t":1730743200}
+{"o":0.0000001448,"h":0.0000001449,"l":0.0000001379,"c":0.0000001385,"v":300387.520943,"t":1730746800}
+{"o":0.0000001385,"h":0.0000001402,"l":0.000000137,"c":0.0000001385,"v":2308090.2160459999,"t":1730750400}
+{"o":0.0000001385,"h":0.0000001421,"l":0.0000001377,"c":0.0000001411,"v":0.0,"t":1730754000}
+{"o":0.0000001411,"h":0.0000001458,"l":0.000000138,"c":0.0000001431,"v":9134381.8920550011,"t":1730757600}
+{"o":0.0000001431,"h":0.0000001439,"l":0.000000142,"c":0.0000001427,"v":1398541.4681859999,"t":1730761200}
+{"o":0.0000001427,"h":0.0000001428,"l":0.0000001412,"c":0.0000001421,"v":0.0,"t":1730764800}
+{"o":0.0000001421,"h":0.0000001436,"l":0.0000001416,"c":0.0000001422,"v":55793.648389,"t":1730768400}
+{"o":0.0000001422,"h":0.0000001425,"l":0.0000001414,"c":0.0000001423,"v":1000000.0,"t":1730772000}
+{"o":0.0000001423,"h":0.0000001433,"l":0.000000141,"c":0.0000001411,"v":72150.469247,"t":1730775600}
+{"o":0.0000001411,"h":0.0000001422,"l":0.0000001404,"c":0.0000001417,"v":606671.076001,"t":1730779200}
+{"o":0.0000001417,"h":0.0000001421,"l":0.0000001407,"c":0.0000001409,"v":0.0,"t":1730782800}
+{"o":0.0000001409,"h":0.0000001417,"l":0.0000001407,"c":0.0000001408,"v":0.0,"t":1730786400}
+{"o":0.0000001408,"h":0.000000141,"l":0.0000001395,"c":0.0000001398,"v":0.0,"t":1730790000}
+{"o":0.0000001398,"h":0.0000001412,"l":0.0000001394,"c":0.0000001405,"v":630000.0,"t":1730793600}
+{"o":0.0000001405,"h":0.0000001411,"l":0.00000014,"c":0.0000001411,"v":0.0,"t":1730797200}
+{"o":0.0000001411,"h":0.0000001418,"l":0.000000141,"c":0.0000001411,"v":0.0,"t":1730800800}
+{"o":0.0000001411,"h":0.0000001449,"l":0.0000001402,"c":0.0000001443,"v":5707951.1680749999,"t":1730804400}
+{"o":0.0000001443,"h":0.0000001498,"l":0.0000001427,"c":0.0000001484,"v":5370321.4160770001,"t":1730808000}
+{"o":0.0000001484,"h":0.0000001494,"l":0.0000001479,"c":0.0000001481,"v":0.0,"t":1730811600}
+{"o":0.0000001481,"h":0.0000001484,"l":0.0000001434,"c":0.0000001444,"v":5801940.6718929997,"t":1730815200}
+{"o":0.0000001444,"h":0.0000001489,"l":0.0000001438,"c":0.0000001479,"v":67777.98753,"t":1730818800}
+{"o":0.0000001479,"h":0.0000001481,"l":0.0000001453,"c":0.0000001455,"v":0.0,"t":1730822400}
+{"o":0.0000001455,"h":0.0000001493,"l":0.0000001449,"c":0.0000001491,"v":879267.10291,"t":1730826000}
+{"o":0.0000001491,"h":0.0000001498,"l":0.000000146,"c":0.0000001464,"v":881469.067244,"t":1730829600}
+{"o":0.0000001464,"h":0.0000001494,"l":0.0000001459,"c":0.0000001489,"v":0.0,"t":1730833200}
+{"o":0.0000001489,"h":0.0000001497,"l":0.0000001464,"c":0.0000001465,"v":0.0,"t":1730836800}
+{"o":0.0000001465,"h":0.0000001481,"l":0.0000001448,"c":0.0000001462,"v":3409750.5671929996,"t":1730840400}
+{"o":0.0000001462,"h":0.0000001475,"l":0.0000001424,"c":0.0000001424,"v":62864.276846,"t":1730844000}
+{"o":0.0000001424,"h":0.0000001439,"l":0.0000001421,"c":0.0000001437,"v":400000.0,"t":1730847600}
+{"o":0.0000001437,"h":0.0000001504,"l":0.0000001382,"c":0.000000145,"v":6805480.8754110001,"t":1730851200}
+{"o":0.000000145,"h":0.0000001495,"l":0.0000001433,"c":0.0000001478,"v":99294.034495,"t":1730854800}
+{"o":0.0000001478,"h":0.0000001541,"l":0.000000142,"c":0.000000146,"v":7267084.9328890005,"t":1730858400}
+{"o":0.000000146,"h":0.0000001472,"l":0.0000001417,"c":0.0000001419,"v":0.0,"t":1730862000}
+{"o":0.0000001419,"h":0.0000001508,"l":0.0000001393,"c":0.0000001484,"v":5784620.2367939996,"t":1730865600}
+{"o":0.0000001484,"h":0.0000001508,"l":0.0000001474,"c":0.0000001478,"v":1643809.582006,"t":1730869200}
+{"o":0.0000001478,"h":0.0000001483,"l":0.000000145,"c":0.0000001479,"v":0.0,"t":1730872800}
+{"o":0.0000001479,"h":0.0000001495,"l":0.0000001455,"c":0.0000001489,"v":0.0,"t":1730876400}
+{"o":0.0000001489,"h":0.0000001583,"l":0.0000001484,"c":0.0000001529,"v":27599313.0546619967,"t":1730880000}
+{"o":0.0000001529,"h":0.0000001529,"l":0.0000001504,"c":0.0000001509,"v":2031112.326567,"t":1730883600}
+{"o":0.0000001509,"h":0.0000001516,"l":0.00000015,"c":0.0000001504,"v":10000.0,"t":1730887200}
+{"o":0.0000001504,"h":0.0000001517,"l":0.000000149,"c":0.0000001501,"v":150405.811303,"t":1730890800}
+{"o":0.0000001501,"h":0.0000001508,"l":0.0000001485,"c":0.0000001507,"v":200000.0,"t":1730894400}
+{"o":0.0000001507,"h":0.0000001513,"l":0.0000001491,"c":0.0000001495,"v":1500000.0,"t":1730898000}
+{"o":0.0000001495,"h":0.0000001516,"l":0.0000001476,"c":0.0000001505,"v":357381.925438,"t":1730901600}
+{"o":0.0000001505,"h":0.000000151,"l":0.0000001457,"c":0.0000001475,"v":2519745.3398259999,"t":1730905200}
+{"o":0.0000001475,"h":0.0000001482,"l":0.000000147,"c":0.0000001471,"v":0.0,"t":1730908800}
+{"o":0.0000001471,"h":0.0000001493,"l":0.0000001466,"c":0.0000001476,"v":3596182.9306049999,"t":1730912400}
+{"o":0.0000001476,"h":0.0000001477,"l":0.0000001458,"c":0.0000001461,"v":0.0,"t":1730916000}
+{"o":0.0000001461,"h":0.0000001469,"l":0.0000001454,"c":0.0000001454,"v":0.0,"t":1730919600}
+{"o":0.0000001454,"h":0.0000001469,"l":0.0000001451,"c":0.0000001461,"v":0.0,"t":1730923200}
+{"o":0.0000001461,"h":0.000000148,"l":0.0000001442,"c":0.0000001462,"v":1000000.0,"t":1730926800}
+{"o":0.0000001462,"h":0.0000001467,"l":0.0000001454,"c":0.0000001461,"v":0.0,"t":1730930400}
+{"o":0.0000001461,"h":0.0000001481,"l":0.000000146,"c":0.000000148,"v":0.0,"t":1730934000}
+{"o":0.000000148,"h":0.0000001486,"l":0.0000001472,"c":0.0000001473,"v":1993728.3923269999,"t":1730937600}
+{"o":0.0000001473,"h":0.0000001482,"l":0.0000001431,"c":0.0000001457,"v":0.0,"t":1730941200}
+{"o":0.0000001457,"h":0.0000001457,"l":0.0000001437,"c":0.0000001441,"v":0.0,"t":1730944800}
+{"o":0.0000001441,"h":0.0000001485,"l":0.000000144,"c":0.0000001482,"v":100000.0,"t":1730948400}
+{"o":0.0000001482,"h":0.0000001489,"l":0.0000001474,"c":0.0000001486,"v":0.0,"t":1730952000}
+{"o":0.0000001486,"h":0.0000001492,"l":0.0000001483,"c":0.0000001484,"v":0.0,"t":1730955600}
+{"o":0.0000001484,"h":0.0000001506,"l":0.000000147,"c":0.0000001491,"v":974794.57597,"t":1730959200}
+{"o":0.0000001491,"h":0.00000015,"l":0.000000148,"c":0.0000001485,"v":200000.0,"t":1730962800}
+{"o":0.0000001485,"h":0.0000001485,"l":0.0000001473,"c":0.0000001477,"v":0.0,"t":1730966400}
+{"o":0.0000001477,"h":0.000000149,"l":0.0000001477,"c":0.0000001482,"v":0.0,"t":1730970000}
+{"o":0.0000001482,"h":0.0000001496,"l":0.0000001482,"c":0.0000001489,"v":0.0,"t":1730973600}
+{"o":0.0000001489,"h":0.0000001501,"l":0.000000148,"c":0.0000001495,"v":200000.0,"t":1730977200}
+{"o":0.0000001495,"h":0.0000001497,"l":0.000000148,"c":0.0000001483,"v":0.0,"t":1730980800}
+{"o":0.0000001483,"h":0.0000001499,"l":0.0000001464,"c":0.0000001482,"v":62329.930493,"t":1730984400}
+{"o":0.0000001482,"h":0.0000001482,"l":0.0000001464,"c":0.0000001469,"v":0.0,"t":1730988000}
+{"o":0.0000001469,"h":0.0000001476,"l":0.000000143,"c":0.0000001431,"v":0.0,"t":1730991600}
+{"o":0.0000001431,"h":0.0000001443,"l":0.0000001411,"c":0.0000001421,"v":0.0,"t":1730995200}
+{"o":0.0000001421,"h":0.0000001429,"l":0.0000001405,"c":0.0000001407,"v":0.0,"t":1730998800}
+{"o":0.0000001407,"h":0.0000001505,"l":0.000000139,"c":0.0000001489,"v":1664659.8068619999,"t":1731002400}
+{"o":0.0000001489,"h":0.0000001508,"l":0.0000001486,"c":0.0000001487,"v":0.0,"t":1731006000}
+{"o":0.0000001487,"h":0.0000001497,"l":0.0000001482,"c":0.0000001486,"v":0.0,"t":1731009600}
+{"o":0.0000001486,"h":0.0000001499,"l":0.000000148,"c":0.0000001499,"v":12041.017802,"t":1731013200}
+{"o":0.0000001499,"h":0.0000001514,"l":0.0000001495,"c":0.0000001507,"v":0.0,"t":1731016800}
+{"o":0.0000001507,"h":0.0000001515,"l":0.0000001491,"c":0.0000001492,"v":47588.553314,"t":1731020400}
+{"o":0.0000001492,"h":0.0000001492,"l":0.0000001458,"c":0.0000001474,"v":0.0,"t":1731024000}
+{"o":0.0000001474,"h":0.0000001482,"l":0.0000001463,"c":0.0000001477,"v":0.0,"t":1731027600}
+{"o":0.0000001477,"h":0.0000001497,"l":0.0000001475,"c":0.0000001495,"v":0.0,"t":1731031200}
+{"o":0.0000001495,"h":0.0000001497,"l":0.0000001475,"c":0.0000001478,"v":0.0,"t":1731034800}
+{"o":0.0000001478,"h":0.0000001483,"l":0.0000001472,"c":0.000000148,"v":0.0,"t":1731038400}
+{"o":0.000000148,"h":0.0000001481,"l":0.0000001463,"c":0.0000001471,"v":0.0,"t":1731042000}
+{"o":0.0000001471,"h":0.0000001479,"l":0.0000001466,"c":0.0000001473,"v":0.0,"t":1731045600}
+{"o":0.0000001473,"h":0.0000001484,"l":0.0000001458,"c":0.000000146,"v":0.0,"t":1731049200}
+{"o":0.000000146,"h":0.0000001478,"l":0.000000146,"c":0.000000147,"v":0.0,"t":1731052800}
+{"o":0.000000147,"h":0.0000001472,"l":0.0000001442,"c":0.0000001448,"v":0.0,"t":1731056400}
+{"o":0.0000001448,"h":0.0000001457,"l":0.0000001435,"c":0.0000001439,"v":2000.0,"t":1731060000}
+{"o":0.0000001439,"h":0.0000001495,"l":0.0000001428,"c":0.0000001495,"v":1078365.3756959999,"t":1731063600}
+{"o":0.0000001495,"h":0.00000015,"l":0.0000001487,"c":0.0000001498,"v":0.0,"t":1731067200}
+{"o":0.0000001498,"h":0.0000001501,"l":0.000000148,"c":0.0000001484,"v":0.0,"t":1731070800}
+{"o":0.0000001484,"h":0.0000001522,"l":0.0000001475,"c":0.0000001514,"v":1929438.993879,"t":1731074400}
+{"o":0.0000001514,"h":0.0000001524,"l":0.0000001494,"c":0.0000001504,"v":0.0,"t":1731078000}
+{"o":0.0000001504,"h":0.0000001535,"l":0.00000015,"c":0.0000001534,"v":0.0,"t":1731081600}
+{"o":0.0000001534,"h":0.0000001541,"l":0.0000001515,"c":0.0000001518,"v":0.0,"t":1731085200}
+{"o":0.0000001518,"h":0.0000001524,"l":0.0000001496,"c":0.0000001513,"v":0.0,"t":1731088800}
+{"o":0.0000001513,"h":0.0000001515,"l":0.00000015,"c":0.0000001515,"v":0.0,"t":1731092400}
+{"o":0.0000001515,"h":0.000000153,"l":0.000000151,"c":0.0000001523,"v":0.0,"t":1731096000}
+{"o":0.0000001523,"h":0.0000001534,"l":0.0000001519,"c":0.0000001521,"v":0.0,"t":1731099600}
+{"o":0.0000001521,"h":0.0000001526,"l":0.0000001515,"c":0.000000152,"v":0.0,"t":1731103200}
+{"o":0.000000152,"h":0.0000001526,"l":0.0000001512,"c":0.0000001514,"v":0.0,"t":1731106800}
+{"o":0.0000001514,"h":0.0000001522,"l":0.0000001511,"c":0.0000001515,"v":0.0,"t":1731110400}
+{"o":0.0000001515,"h":0.0000001522,"l":0.0000001512,"c":0.0000001516,"v":0.0,"t":1731114000}
+{"o":0.0000001516,"h":0.0000001533,"l":0.0000001513,"c":0.0000001516,"v":0.0,"t":1731117600}
+{"o":0.0000001516,"h":0.0000001526,"l":0.000000151,"c":0.0000001519,"v":0.0,"t":1731121200}
+{"o":0.0000001519,"h":0.0000001519,"l":0.0000001511,"c":0.0000001515,"v":0.0,"t":1731124800}
+{"o":0.0000001515,"h":0.0000001516,"l":0.0000001495,"c":0.0000001502,"v":41572.525979,"t":1731128400}
+{"o":0.0000001502,"h":0.0000001505,"l":0.000000149,"c":0.0000001502,"v":0.0,"t":1731132000}
+{"o":0.0000001502,"h":0.0000001512,"l":0.0000001501,"c":0.0000001507,"v":0.0,"t":1731135600}
+{"o":0.0000001507,"h":0.0000001509,"l":0.0000001485,"c":0.0000001493,"v":702238.72902,"t":1731139200}
+{"o":0.0000001493,"h":0.0000001493,"l":0.0000001485,"c":0.0000001491,"v":0.0,"t":1731142800}
+{"o":0.0000001491,"h":0.0000001494,"l":0.0000001479,"c":0.0000001483,"v":0.0,"t":1731146400}
+{"o":0.0000001483,"h":0.0000001494,"l":0.0000001459,"c":0.0000001465,"v":7778348.6291209999,"t":1731150000}
+{"o":0.0000001465,"h":0.0000001482,"l":0.0000001463,"c":0.0000001482,"v":0.0,"t":1731153600}
+{"o":0.0000001482,"h":0.0000001486,"l":0.0000001429,"c":0.0000001439,"v":524100.733673,"t":1731157200}
+{"o":0.0000001439,"h":0.0000001455,"l":0.0000001439,"c":0.000000145,"v":0.0,"t":1731160800}
+{"o":0.000000145,"h":0.0000001456,"l":0.0000001444,"c":0.0000001446,"v":1780303.877269,"t":1731164400}
+{"o":0.0000001446,"h":0.0000001461,"l":0.0000001445,"c":0.0000001459,"v":0.0,"t":1731168000}
+{"o":0.0000001459,"h":0.0000001472,"l":0.0000001449,"c":0.0000001449,"v":0.0,"t":1731171600}
+{"o":0.0000001449,"h":0.0000001451,"l":0.0000001442,"c":0.0000001443,"v":0.0,"t":1731175200}
+{"o":0.0000001443,"h":0.0000001456,"l":0.0000001438,"c":0.0000001451,"v":0.0,"t":1731178800}
+{"o":0.0000001451,"h":0.0000001454,"l":0.0000001439,"c":0.0000001446,"v":0.0,"t":1731182400}
+{"o":0.0000001446,"h":0.000000146,"l":0.0000001439,"c":0.0000001458,"v":34700.922147,"t":1731186000}
+{"o":0.0000001458,"h":0.0000001459,"l":0.0000001444,"c":0.0000001445,"v":0.0,"t":1731189600}
+{"o":0.0000001445,"h":0.0000001447,"l":0.0000001396,"c":0.000000141,"v":9272172.8706449997,"t":1731193200}
+{"o":0.000000141,"h":0.0000001418,"l":0.0000001338,"c":0.0000001346,"v":8155304.2844280005,"t":1731196800}
+{"o":0.0000001346,"h":0.0000001358,"l":0.0000001345,"c":0.0000001349,"v":0.0,"t":1731200400}
+{"o":0.0000001349,"h":0.000000135,"l":0.0000001317,"c":0.0000001334,"v":0.0,"t":1731204000}
+{"o":0.0000001334,"h":0.000000134,"l":0.0000001328,"c":0.000000134,"v":0.0,"t":1731207600}
+{"o":0.000000134,"h":0.0000001343,"l":0.0000001315,"c":0.0000001317,"v":0.0,"t":1731211200}
+{"o":0.0000001317,"h":0.0000001336,"l":0.0000001292,"c":0.0000001315,"v":5000.0,"t":1731214800}
+{"o":0.0000001315,"h":0.0000001329,"l":0.0000001312,"c":0.0000001322,"v":0.0,"t":1731218400}
+{"o":0.0000001322,"h":0.0000001327,"l":0.0000001304,"c":0.0000001315,"v":2000000.0,"t":1731222000}
+{"o":0.0000001315,"h":0.0000001321,"l":0.0000001311,"c":0.0000001313,"v":0.0,"t":1731225600}
+{"o":0.0000001313,"h":0.0000001317,"l":0.0000001307,"c":0.0000001312,"v":0.0,"t":1731229200}
+{"o":0.0000001312,"h":0.0000001318,"l":0.0000001308,"c":0.0000001312,"v":0.0,"t":1731232800}
+{"o":0.0000001312,"h":0.0000001316,"l":0.00000013,"c":0.0000001304,"v":0.0,"t":1731236400}
+{"o":0.0000001304,"h":0.0000001324,"l":0.0000001298,"c":0.0000001312,"v":0.0,"t":1731240000}
+{"o":0.0000001312,"h":0.0000001315,"l":0.0000001287,"c":0.0000001288,"v":2500000.0,"t":1731243600}
+{"o":0.0000001288,"h":0.0000001302,"l":0.0000001271,"c":0.0000001289,"v":0.0,"t":1731247200}
+{"o":0.0000001289,"h":0.0000001295,"l":0.0000001255,"c":0.000000126,"v":0.0,"t":1731250800}
+{"o":0.000000126,"h":0.0000001307,"l":0.0000001255,"c":0.0000001295,"v":1500000.0,"t":1731254400}
+{"o":0.0000001295,"h":0.0000001298,"l":0.0000001269,"c":0.0000001283,"v":0.0,"t":1731258000}
+{"o":0.0000001283,"h":0.0000001325,"l":0.0000001271,"c":0.0000001324,"v":4621402.3367720004,"t":1731261600}
+{"o":0.0000001324,"h":0.0000001361,"l":0.0000001318,"c":0.0000001347,"v":0.0,"t":1731265200}
+{"o":0.0000001347,"h":0.0000001388,"l":0.0000001341,"c":0.0000001388,"v":0.0,"t":1731268800}
+{"o":0.0000001388,"h":0.0000001407,"l":0.0000001349,"c":0.0000001354,"v":0.0,"t":1731272400}
+{"o":0.0000001354,"h":0.0000001358,"l":0.0000001308,"c":0.000000133,"v":355861.402011,"t":1731276000}
+{"o":0.000000133,"h":0.0000001343,"l":0.0000001326,"c":0.0000001333,"v":0.0,"t":1731279600}
+{"o":0.0000001333,"h":0.000000135,"l":0.0000001326,"c":0.0000001342,"v":635853.1450669999,"t":1731283200}
+{"o":0.0000001342,"h":0.0000001349,"l":0.0000001331,"c":0.0000001344,"v":0.0,"t":1731286800}
+{"o":0.0000001344,"h":0.000000135,"l":0.0000001329,"c":0.000000133,"v":64731.0,"t":1731290400}
+{"o":0.000000133,"h":0.0000001351,"l":0.000000133,"c":0.0000001339,"v":0.0,"t":1731294000}
+{"o":0.0000001339,"h":0.0000001362,"l":0.0000001338,"c":0.0000001353,"v":0.0,"t":1731297600}
+{"o":0.0000001353,"h":0.0000001378,"l":0.0000001352,"c":0.0000001364,"v":0.0,"t":1731301200}
+{"o":0.0000001364,"h":0.0000001382,"l":0.0000001349,"c":0.0000001358,"v":0.0,"t":1731304800}
+{"o":0.0000001358,"h":0.0000001365,"l":0.0000001344,"c":0.0000001352,"v":0.0,"t":1731308400}
+{"o":0.0000001352,"h":0.0000001373,"l":0.000000134,"c":0.0000001347,"v":0.0,"t":1731312000}
+{"o":0.0000001347,"h":0.000000137,"l":0.0000001326,"c":0.0000001332,"v":0.0,"t":1731315600}
+{"o":0.0000001332,"h":0.0000001379,"l":0.0000001294,"c":0.0000001338,"v":595128.395123,"t":1731319200}
+{"o":0.0000001338,"h":0.0000001388,"l":0.0000001325,"c":0.0000001359,"v":2365126.234867,"t":1731322800}
+{"o":0.0000001359,"h":0.0000001378,"l":0.0000001342,"c":0.0000001369,"v":0.0,"t":1731326400}
+{"o":0.0000001369,"h":0.000000139,"l":0.0000001361,"c":0.0000001362,"v":0.0,"t":1731330000}
+{"o":0.0000001362,"h":0.0000001378,"l":0.0000001339,"c":0.0000001351,"v":0.0,"t":1731333600}
+{"o":0.0000001351,"h":0.0000001364,"l":0.0000001339,"c":0.0000001349,"v":0.0,"t":1731337200}
+{"o":0.0000001349,"h":0.0000001367,"l":0.0000001273,"c":0.0000001296,"v":20000000.0,"t":1731340800}
+{"o":0.0000001296,"h":0.0000001313,"l":0.0000001236,"c":0.0000001243,"v":4759400.9624429997,"t":1731344400}
+{"o":0.0000001243,"h":0.0000001264,"l":0.0000001167,"c":0.0000001169,"v":19715178.4696139991,"t":1731348000}
+{"o":0.0000001169,"h":0.0000001254,"l":0.000000116,"c":0.0000001235,"v":9395785.9259900004,"t":1731351600}
+{"o":0.0000001235,"h":0.0000001247,"l":0.0000001207,"c":0.000000123,"v":0.0,"t":1731355200}
+{"o":0.000000123,"h":0.0000001249,"l":0.0000001217,"c":0.000000123,"v":0.0,"t":1731358800}
+{"o":0.000000123,"h":0.0000001252,"l":0.0000001219,"c":0.0000001225,"v":2000000.0,"t":1731362400}
+{"o":0.0000001225,"h":0.0000001232,"l":0.0000001195,"c":0.0000001215,"v":1000.0,"t":1731366000}
+{"o":0.0000001215,"h":0.0000001253,"l":0.0000001212,"c":0.0000001225,"v":0.0,"t":1731369600}
+{"o":0.0000001225,"h":0.0000001236,"l":0.0000001218,"c":0.0000001232,"v":0.0,"t":1731373200}
+{"o":0.0000001232,"h":0.0000001279,"l":0.0000001227,"c":0.0000001255,"v":6215115.6107040001,"t":1731376800}
+{"o":0.0000001255,"h":0.0000001262,"l":0.0000001237,"c":0.0000001238,"v":0.0,"t":1731380400}
+{"o":0.0000001238,"h":0.0000001319,"l":0.0000001233,"c":0.000000131,"v":4283874.7078320002,"t":1731384000}
+{"o":0.000000131,"h":0.0000001328,"l":0.0000001099,"c":0.0000001184,"v":66417281.9442730024,"t":1731387600}
+{"o":0.0000001184,"h":0.0000001215,"l":0.0000001167,"c":0.0000001201,"v":524914.148936,"t":1731391200}
+{"o":0.0000001201,"h":0.0000001209,"l":0.0000001188,"c":0.0000001188,"v":525064.738368,"t":1731394800}
+{"o":0.0000001188,"h":0.0000001206,"l":0.0000001173,"c":0.0000001184,"v":551200.9688640001,"t":1731398400}
+{"o":0.0000001184,"h":0.0000001234,"l":0.000000116,"c":0.0000001211,"v":180665.349674,"t":1731402000}
+{"o":0.0000001211,"h":0.0000001257,"l":0.0000001168,"c":0.0000001192,"v":397054.602579,"t":1731405600}
+{"o":0.0000001192,"h":0.0000001291,"l":0.0000001177,"c":0.000000128,"v":8528450.3033939991,"t":1731409200}
+{"o":0.000000128,"h":0.0000001309,"l":0.0000001245,"c":0.0000001275,"v":7436697.9749699999,"t":1731412800}
+{"o":0.0000001275,"h":0.0000001319,"l":0.0000001267,"c":0.0000001275,"v":1102723.581117,"t":1731416400}
+{"o":0.0000001275,"h":0.0000001314,"l":0.0000001252,"c":0.0000001264,"v":1062450.401877,"t":1731420000}
+{"o":0.0000001264,"h":0.0000001286,"l":0.0000001262,"c":0.000000128,"v":0.0,"t":1731423600}
+{"o":0.000000128,"h":0.0000001304,"l":0.0000001268,"c":0.0000001273,"v":0.0,"t":1731427200}
+{"o":0.0000001273,"h":0.0000001306,"l":0.0000001265,"c":0.00000013,"v":113641.295057,"t":1731430800}
+{"o":0.00000013,"h":0.0000001304,"l":0.0000001271,"c":0.0000001277,"v":0.0,"t":1731434400}
+{"o":0.0000001277,"h":0.0000001289,"l":0.0000001264,"c":0.0000001278,"v":0.0,"t":1731438000}
+{"o":0.0000001278,"h":0.0000001299,"l":0.0000001271,"c":0.0000001289,"v":309735.765437,"t":1731441600}
+{"o":0.0000001289,"h":0.000000131,"l":0.0000001278,"c":0.0000001286,"v":309723.483795,"t":1731445200}
+{"o":0.0000001286,"h":0.0000001302,"l":0.0000001266,"c":0.0000001273,"v":274662.690676,"t":1731448800}
+{"o":0.0000001273,"h":0.0000001295,"l":0.0000001273,"c":0.0000001293,"v":0.0,"t":1731452400}
+{"o":0.0000001293,"h":0.0000001301,"l":0.0000001284,"c":0.00000013,"v":0.0,"t":1731456000}
+{"o":0.00000013,"h":0.0000001326,"l":0.0000001291,"c":0.0000001301,"v":0.0,"t":1731459600}
+{"o":0.0000001301,"h":0.0000001348,"l":0.0000001299,"c":0.000000132,"v":0.0,"t":1731463200}
+{"o":0.000000132,"h":0.0000001347,"l":0.0000001276,"c":0.0000001307,"v":385457.236721,"t":1731466800}
+{"o":0.0000001307,"h":0.0000001323,"l":0.0000001277,"c":0.000000128,"v":885573.81783,"t":1731470400}
+{"o":0.000000128,"h":0.000000131,"l":0.0000001267,"c":0.0000001299,"v":1340868.575678,"t":1731474000}
+{"o":0.0000001299,"h":0.0000001317,"l":0.0000001287,"c":0.0000001314,"v":0.0,"t":1731477600}
+{"o":0.0000001314,"h":0.0000001318,"l":0.0000001291,"c":0.0000001295,"v":0.0,"t":1731481200}
+{"o":0.0000001295,"h":0.0000001303,"l":0.0000001271,"c":0.000000128,"v":980087.72074,"t":1731484800}
+{"o":0.000000128,"h":0.0000001284,"l":0.000000126,"c":0.0000001276,"v":0.0,"t":1731488400}
+{"o":0.0000001276,"h":0.0000001289,"l":0.0000001264,"c":0.0000001271,"v":0.0,"t":1731492000}
+{"o":0.0000001271,"h":0.0000001279,"l":0.0000001257,"c":0.0000001268,"v":0.0,"t":1731495600}
+{"o":0.0000001268,"h":0.000000129,"l":0.0000001263,"c":0.000000128,"v":400000.0,"t":1731499200}
+{"o":0.000000128,"h":0.0000001288,"l":0.0000001233,"c":0.0000001248,"v":0.0,"t":1731502800}
+{"o":0.0000001248,"h":0.0000001269,"l":0.0000001222,"c":0.0000001225,"v":0.0,"t":1731506400}
+{"o":0.0000001225,"h":0.0000001537,"l":0.0000001223,"c":0.00000015,"v":30757406.5306290053,"t":1731510000}
+{"o":0.00000015,"h":0.0000001527,"l":0.0000001426,"c":0.0000001435,"v":16713676.1528229993,"t":1731513600}
+{"o":0.0000001435,"h":0.0000001446,"l":0.0000001414,"c":0.0000001424,"v":0.0,"t":1731517200}
+{"o":0.0000001424,"h":0.0000001439,"l":0.000000138,"c":0.0000001388,"v":2018548.1462429999,"t":1731520800}
+{"o":0.0000001388,"h":0.0000001451,"l":0.0000001356,"c":0.0000001416,"v":1734773.149712,"t":1731524400}
+{"o":0.0000001416,"h":0.0000001448,"l":0.0000001339,"c":0.0000001355,"v":16167254.9166349992,"t":1731528000}
+{"o":0.0000001355,"h":0.0000001393,"l":0.0000001296,"c":0.0000001308,"v":538390.460956,"t":1731531600}
+{"o":0.0000001308,"h":0.0000001311,"l":0.0000001124,"c":0.0000001135,"v":29045104.6540700048,"t":1731535200}
+{"o":0.0000001135,"h":0.000000114,"l":0.0000001119,"c":0.000000112,"v":52752.938414,"t":1731538800}
+{"o":0.000000112,"h":0.0000001141,"l":0.0000001118,"c":0.0000001131,"v":498045.376804,"t":1731542400}
+{"o":0.0000001131,"h":0.0000001137,"l":0.0000001114,"c":0.0000001114,"v":62554.444905,"t":1731546000}
+{"o":0.0000001114,"h":0.0000001135,"l":0.000000111,"c":0.0000001118,"v":748603.752936,"t":1731549600}
+{"o":0.0000001118,"h":0.0000001129,"l":0.0000001095,"c":0.0000001095,"v":0.0,"t":1731553200}
+{"o":0.0000001095,"h":0.0000001137,"l":0.000000109,"c":0.0000001121,"v":43101.741316,"t":1731556800}
+{"o":0.0000001121,"h":0.0000001136,"l":0.0000001113,"c":0.0000001119,"v":291258.491723,"t":1731560400}
+{"o":0.0000001119,"h":0.0000001135,"l":0.0000001109,"c":0.0000001135,"v":0.0,"t":1731564000}
+{"o":0.0000001135,"h":0.0000001139,"l":0.0000001119,"c":0.0000001123,"v":0.0,"t":1731567600}
+{"o":0.0000001123,"h":0.0000001142,"l":0.0000001109,"c":0.0000001133,"v":53768.845016,"t":1731571200}
+{"o":0.0000001133,"h":0.0000001133,"l":0.0000001115,"c":0.0000001121,"v":0.0,"t":1731574800}
+{"o":0.0000001121,"h":0.0000001145,"l":0.0000001119,"c":0.0000001143,"v":0.0,"t":1731578400}
+{"o":0.0000001143,"h":0.0000001164,"l":0.0000001112,"c":0.0000001121,"v":593512.0304479999,"t":1731582000}
+{"o":0.0000001121,"h":0.000000113,"l":0.0000001114,"c":0.0000001123,"v":234018.86288,"t":1731585600}
+{"o":0.0000001123,"h":0.0000001147,"l":0.0000001116,"c":0.0000001143,"v":884246.556045,"t":1731589200}
+{"o":0.0000001143,"h":0.0000001164,"l":0.0000001124,"c":0.0000001164,"v":0.0,"t":1731592800}
+{"o":0.0000001164,"h":0.0000001171,"l":0.0000001148,"c":0.0000001163,"v":0.0,"t":1731596400}
+{"o":0.0000001163,"h":0.0000001167,"l":0.0000001099,"c":0.0000001104,"v":12261551.3801889997,"t":1731600000}
+{"o":0.0000001104,"h":0.0000001117,"l":0.0000001073,"c":0.0000001082,"v":500000.0,"t":1731603600}
+{"o":0.0000001082,"h":0.0000001088,"l":0.0000001074,"c":0.0000001086,"v":0.0,"t":1731607200}
+{"o":0.0000001086,"h":0.0000001087,"l":0.0000001077,"c":0.000000108,"v":0.0,"t":1731610800}
+{"o":0.000000108,"h":0.0000001097,"l":0.000000108,"c":0.000000109,"v":0.0,"t":1731614400}
+{"o":0.000000109,"h":0.0000001099,"l":0.0000001082,"c":0.0000001086,"v":0.0,"t":1731618000}
+{"o":0.0000001086,"h":0.0000001109,"l":0.0000001084,"c":0.0000001099,"v":0.0,"t":1731621600}
+{"o":0.0000001099,"h":0.0000001127,"l":0.0000000993,"c":0.0000001008,"v":33666247.8991319984,"t":1731625200}
+{"o":0.0000001008,"h":0.0000001009,"l":0.0000000992,"c":0.0000001006,"v":0.0,"t":1731628800}
+{"o":0.0000001006,"h":0.0000001014,"l":0.000000092,"c":0.0000000928,"v":96870.586332,"t":1731632400}
+{"o":0.0000000928,"h":0.0000000946,"l":0.0000000925,"c":0.0000000936,"v":1806540.3492990001,"t":1731636000}
+{"o":0.0000000936,"h":0.0000000941,"l":0.0000000933,"c":0.0000000941,"v":0.0,"t":1731639600}
+{"o":0.0000000941,"h":0.0000000962,"l":0.0000000938,"c":0.0000000954,"v":2036082.446824,"t":1731643200}
+{"o":0.0000000954,"h":0.0000000957,"l":0.000000094,"c":0.0000000941,"v":0.0,"t":1731646800}
+{"o":0.0000000941,"h":0.0000000954,"l":0.0000000933,"c":0.0000000949,"v":1052024.1655600001,"t":1731650400}
+{"o":0.0000000949,"h":0.0000000952,"l":0.0000000945,"c":0.0000000952,"v":0.0,"t":1731654000}
+{"o":0.0000000952,"h":0.0000000958,"l":0.0000000942,"c":0.0000000942,"v":0.0,"t":1731657600}
+{"o":0.0000000942,"h":0.0000000952,"l":0.0000000933,"c":0.0000000943,"v":211772.86504,"t":1731661200}
+{"o":0.0000000943,"h":0.0000000946,"l":0.0000000939,"c":0.0000000942,"v":0.0,"t":1731664800}
+{"o":0.0000000942,"h":0.0000000947,"l":0.000000094,"c":0.0000000941,"v":0.0,"t":1731668400}
+{"o":0.0000000941,"h":0.0000000954,"l":0.0000000934,"c":0.0000000948,"v":249650.905538,"t":1731672000}
+{"o":0.0000000948,"h":0.0000000952,"l":0.0000000941,"c":0.0000000942,"v":211772.865039,"t":1731675600}
+{"o":0.0000000942,"h":0.0000000962,"l":0.0000000932,"c":0.000000095,"v":895857.412629,"t":1731679200}
+{"o":0.000000095,"h":0.0000000972,"l":0.000000095,"c":0.0000000965,"v":0.0,"t":1731682800}
+{"o":0.0000000965,"h":0.0000000966,"l":0.000000095,"c":0.0000000959,"v":199142.763405,"t":1731686400}
+{"o":0.0000000959,"h":0.0000000959,"l":0.0000000945,"c":0.0000000952,"v":0.0,"t":1731690000}
+{"o":0.0000000952,"h":0.0000000961,"l":0.0000000942,"c":0.0000000946,"v":1000000.0,"t":1731693600}
+{"o":0.0000000946,"h":0.0000000974,"l":0.0000000933,"c":0.0000000965,"v":10309651.1343389992,"t":1731697200}
+{"o":0.0000000965,"h":0.0000000992,"l":0.0000000949,"c":0.0000000974,"v":257597.184295,"t":1731700800}
+{"o":0.0000000974,"h":0.0000001002,"l":0.000000096,"c":0.0000000987,"v":1760885.015564,"t":1731704400}
+{"o":0.0000000987,"h":0.0000000993,"l":0.0000000977,"c":0.0000000989,"v":3337987.2255990002,"t":1731708000}
+{"o":0.0000000989,"h":0.000000099,"l":0.0000000979,"c":0.0000000988,"v":0.0,"t":1731711600}
+{"o":0.0000000988,"h":0.0000001,"l":0.0000000983,"c":0.0000000989,"v":999066.110455,"t":1731715200}
+{"o":0.0000000989,"h":0.000000099,"l":0.000000098,"c":0.0000000983,"v":0.0,"t":1731718800}
+{"o":0.0000000983,"h":0.0000001,"l":0.0000000976,"c":0.0000000997,"v":20106.768445,"t":1731722400}
+{"o":0.0000000997,"h":0.0000000997,"l":0.0000000984,"c":0.0000000985,"v":0.0,"t":1731726000}
+{"o":0.0000000985,"h":0.0000000992,"l":0.0000000983,"c":0.0000000992,"v":0.0,"t":1731729600}
+{"o":0.0000000992,"h":0.0000000993,"l":0.0000000983,"c":0.0000000986,"v":0.0,"t":1731733200}
+{"o":0.0000000986,"h":0.0000000998,"l":0.0000000986,"c":0.0000000997,"v":0.0,"t":1731736800}
+{"o":0.0000000997,"h":0.0000000998,"l":0.000000099,"c":0.0000000996,"v":0.0,"t":1731740400}
+{"o":0.0000000996,"h":0.0000001,"l":0.0000000993,"c":0.0000000995,"v":0.0,"t":1731744000}
+{"o":0.0000000995,"h":0.0000001003,"l":0.0000000992,"c":0.0000001003,"v":0.0,"t":1731747600}
+{"o":0.0000001003,"h":0.0000001003,"l":0.0000000992,"c":0.0000000995,"v":221055.381187,"t":1731751200}
+{"o":0.0000000995,"h":0.0000001003,"l":0.0000000993,"c":0.0000000993,"v":0.0,"t":1731754800}
+{"o":0.0000000993,"h":0.0000001005,"l":0.000000097,"c":0.0000000982,"v":723165.5366690001,"t":1731758400}
+{"o":0.0000000982,"h":0.0000000988,"l":0.0000000973,"c":0.0000000988,"v":0.0,"t":1731762000}
+{"o":0.0000000988,"h":0.0000000993,"l":0.0000000982,"c":0.000000099,"v":0.0,"t":1731765600}
+{"o":0.000000099,"h":0.0000001006,"l":0.0000000983,"c":0.0000000994,"v":1507634.2343530001,"t":1731769200}
+{"o":0.0000000994,"h":0.0000001002,"l":0.000000099,"c":0.0000000997,"v":0.0,"t":1731772800}
+{"o":0.0000000997,"h":0.0000001001,"l":0.0000000989,"c":0.0000000992,"v":0.0,"t":1731776400}
+{"o":0.0000000992,"h":0.0000000994,"l":0.0000000985,"c":0.0000000987,"v":0.0,"t":1731780000}
+{"o":0.0000000987,"h":0.0000001008,"l":0.0000000985,"c":0.0000001006,"v":1820139.7239560001,"t":1731783600}
+{"o":0.0000001006,"h":0.0000001013,"l":0.0000001003,"c":0.000000101,"v":0.0,"t":1731787200}
+{"o":0.000000101,"h":0.0000001012,"l":0.0000000999,"c":0.0000001003,"v":0.0,"t":1731790800}
+{"o":0.0000001003,"h":0.0000001016,"l":0.0000000988,"c":0.0000001003,"v":411718.936942,"t":1731794400}
+{"o":0.0000001003,"h":0.0000001008,"l":0.0000000993,"c":0.0000001,"v":5000.0,"t":1731798000}
+{"o":0.0000001,"h":0.0000001021,"l":0.0000000988,"c":0.0000001012,"v":2269662.7008699998,"t":1731801600}
+{"o":0.0000001012,"h":0.0000001028,"l":0.0000001003,"c":0.0000001019,"v":0.0,"t":1731805200}
+{"o":0.0000001019,"h":0.0000001038,"l":0.0000001013,"c":0.0000001019,"v":0.0,"t":1731808800}
+{"o":0.0000001019,"h":0.0000001039,"l":0.0000000988,"c":0.0000001009,"v":1727705.767117,"t":1731812400}
+{"o":0.0000001009,"h":0.0000001009,"l":0.0000000948,"c":0.0000000952,"v":0.0,"t":1731816000}
+{"o":0.0000000952,"h":0.0000001032,"l":0.0000000934,"c":0.0000001021,"v":257847.463495,"t":1731819600}
+{"o":0.0000001021,"h":0.0000001025,"l":0.0000001007,"c":0.0000001008,"v":0.0,"t":1731823200}
+{"o":0.0000001008,"h":0.0000001021,"l":0.0000001002,"c":0.0000001013,"v":257847.463495,"t":1731826800}
+{"o":0.0000001013,"h":0.0000001013,"l":0.0000000993,"c":0.000000101,"v":0.0,"t":1731830400}
+{"o":0.000000101,"h":0.0000001019,"l":0.0000001006,"c":0.0000001008,"v":0.0,"t":1731834000}
+{"o":0.0000001008,"h":0.0000001011,"l":0.0000000996,"c":0.0000000999,"v":0.0,"t":1731837600}
+{"o":0.0000000999,"h":0.0000001025,"l":0.0000000994,"c":0.0000001022,"v":0.0,"t":1731841200}
+{"o":0.0000002393,"h":0.000000241,"l":0.0000002391,"c":0.0000002393,"v":0.0,"t":1724644800}
+{"o":0.0000002393,"h":0.0000002416,"l":0.0000002392,"c":0.0000002414,"v":0.0,"t":1724648400}
+{"o":0.0000002414,"h":0.0000002432,"l":0.0000002411,"c":0.0000002422,"v":0.0,"t":1724652000}
+{"o":0.0000002422,"h":0.0000002433,"l":0.0000002415,"c":0.0000002421,"v":0.0,"t":1724655600}
+{"o":0.0000002421,"h":0.0000002425,"l":0.0000002397,"c":0.0000002411,"v":0.0,"t":1724659200}
+{"o":0.0000002411,"h":0.000000243,"l":0.0000002397,"c":0.0000002398,"v":0.0,"t":1724662800}
+{"o":0.0000002398,"h":0.0000002402,"l":0.0000002376,"c":0.0000002389,"v":0.0,"t":1724666400}
+{"o":0.0000002389,"h":0.0000002405,"l":0.0000002379,"c":0.0000002402,"v":0.0,"t":1724670000}
+{"o":0.0000002402,"h":0.0000002428,"l":0.000000239,"c":0.0000002417,"v":0.0,"t":1724673600}
+{"o":0.0000002417,"h":0.0000002424,"l":0.00000024,"c":0.0000002405,"v":0.0,"t":1724677200}
+{"o":0.0000002405,"h":0.0000002481,"l":0.0000002383,"c":0.0000002449,"v":0.0,"t":1724680800}
+{"o":0.0000002449,"h":0.000000247,"l":0.0000002434,"c":0.0000002444,"v":0.0,"t":1724684400}
+{"o":0.0000002444,"h":0.0000002454,"l":0.0000002432,"c":0.0000002442,"v":0.0,"t":1724688000}
+{"o":0.0000002442,"h":0.0000002476,"l":0.0000002439,"c":0.0000002447,"v":0.0,"t":1724691600}
+{"o":0.0000002447,"h":0.0000002474,"l":0.0000002401,"c":0.0000002408,"v":2384630.3862509998,"t":1724695200}
+{"o":0.0000002408,"h":0.0000002428,"l":0.0000002406,"c":0.0000002422,"v":0.0,"t":1724698800}
+{"o":0.0000002422,"h":0.0000002432,"l":0.0000002402,"c":0.000000241,"v":0.0,"t":1724702400}
+{"o":0.000000241,"h":0.0000002447,"l":0.0000002409,"c":0.0000002429,"v":0.0,"t":1724706000}
+{"o":0.0000002429,"h":0.0000002438,"l":0.0000002418,"c":0.0000002431,"v":0.0,"t":1724709600}
+{"o":0.0000002431,"h":0.0000002441,"l":0.0000002418,"c":0.0000002436,"v":0.0,"t":1724713200}
+{"o":0.0000002436,"h":0.0000002437,"l":0.0000002418,"c":0.0000002429,"v":0.0,"t":1724716800}
+{"o":0.0000002429,"h":0.000000243,"l":0.0000002408,"c":0.0000002418,"v":0.0,"t":1724720400}
+{"o":0.0000002418,"h":0.0000002422,"l":0.0000002407,"c":0.0000002419,"v":0.0,"t":1724724000}
+{"o":0.0000002419,"h":0.0000002431,"l":0.0000002412,"c":0.0000002414,"v":0.0,"t":1724727600}
+{"o":0.0000002414,"h":0.0000002422,"l":0.0000002408,"c":0.0000002413,"v":0.0,"t":1724731200}
+{"o":0.0000002413,"h":0.0000002414,"l":0.0000002397,"c":0.0000002402,"v":0.0,"t":1724734800}
+{"o":0.0000002402,"h":0.0000002429,"l":0.0000002401,"c":0.0000002421,"v":0.0,"t":1724738400}
+{"o":0.0000002421,"h":0.0000002438,"l":0.0000002416,"c":0.0000002427,"v":0.0,"t":1724742000}
+{"o":0.0000002427,"h":0.0000002443,"l":0.0000002422,"c":0.0000002439,"v":0.0,"t":1724745600}
+{"o":0.0000002439,"h":0.0000002451,"l":0.0000002427,"c":0.0000002446,"v":0.0,"t":1724749200}
+{"o":0.0000002446,"h":0.0000002494,"l":0.0000002446,"c":0.0000002491,"v":0.0,"t":1724752800}
+{"o":0.0000002491,"h":0.0000002496,"l":0.0000002471,"c":0.0000002482,"v":0.0,"t":1724756400}
+{"o":0.0000002482,"h":0.0000002506,"l":0.0000002478,"c":0.0000002481,"v":0.0,"t":1724760000}
+{"o":0.0000002481,"h":0.0000002494,"l":0.0000002462,"c":0.0000002483,"v":0.0,"t":1724763600}
+{"o":0.0000002483,"h":0.0000002496,"l":0.0000002457,"c":0.000000249,"v":0.0,"t":1724767200}
+{"o":0.000000249,"h":0.0000002499,"l":0.0000002472,"c":0.000000249,"v":0.0,"t":1724770800}
+{"o":0.000000249,"h":0.0000002498,"l":0.0000002464,"c":0.0000002492,"v":0.0,"t":1724774400}
+{"o":0.0000002492,"h":0.0000002494,"l":0.000000247,"c":0.000000247,"v":0.0,"t":1724778000}
+{"o":0.000000247,"h":0.0000002481,"l":0.0000002442,"c":0.0000002445,"v":51688.669764,"t":1724781600}
+{"o":0.0000002445,"h":0.0000002461,"l":0.000000243,"c":0.0000002444,"v":367922.604413,"t":1724785200}
+{"o":0.0000002444,"h":0.000000246,"l":0.0000002442,"c":0.0000002459,"v":0.0,"t":1724788800}
+{"o":0.0000002459,"h":0.0000002568,"l":0.0000002456,"c":0.0000002537,"v":0.0,"t":1724792400}
+{"o":0.0000002537,"h":0.0000002633,"l":0.000000235,"c":0.0000002382,"v":2605704.2502029999,"t":1724796000}
+{"o":0.0000002382,"h":0.0000002408,"l":0.0000002376,"c":0.0000002401,"v":23433.039365,"t":1724799600}
+{"o":0.0000002401,"h":0.0000002425,"l":0.0000002399,"c":0.0000002415,"v":0.0,"t":1724803200}
+{"o":0.0000002415,"h":0.0000002425,"l":0.0000002395,"c":0.0000002399,"v":0.0,"t":1724806800}
+{"o":0.0000002399,"h":0.0000002418,"l":0.0000002375,"c":0.0000002379,"v":509075.819374,"t":1724810400}
+{"o":0.0000002379,"h":0.0000002382,"l":0.0000002354,"c":0.0000002356,"v":0.0,"t":1724814000}
+{"o":0.0000002356,"h":0.0000002371,"l":0.0000002354,"c":0.0000002369,"v":0.0,"t":1724817600}
+{"o":0.0000002369,"h":0.0000002372,"l":0.0000002347,"c":0.0000002369,"v":0.0,"t":1724821200}
+{"o":0.0000002369,"h":0.0000002375,"l":0.0000002367,"c":0.0000002372,"v":0.0,"t":1724824800}
+{"o":0.0000002372,"h":0.0000002429,"l":0.0000002369,"c":0.0000002426,"v":0.0,"t":1724828400}
+{"o":0.0000002426,"h":0.0000002445,"l":0.0000002395,"c":0.0000002407,"v":0.0,"t":1724832000}
+{"o":0.0000002407,"h":0.000000241,"l":0.0000002359,"c":0.000000236,"v":0.0,"t":1724835600}
+{"o":0.000000236,"h":0.0000002381,"l":0.0000002359,"c":0.0000002379,"v":0.0,"t":1724839200}
+{"o":0.0000002379,"h":0.0000002383,"l":0.0000002364,"c":0.0000002373,"v":0.0,"t":1724842800}
+{"o":0.0000002373,"h":0.0000002376,"l":0.000000235,"c":0.0000002366,"v":0.0,"t":1724846400}
+{"o":0.0000002366,"h":0.0000002593,"l":0.0000002362,"c":0.0000002511,"v":18262658.3688319996,"t":1724850000}
+{"o":0.0000002511,"h":0.0000002533,"l":0.0000002355,"c":0.0000002387,"v":1141999.6892029999,"t":1724853600}
+{"o":0.0000002387,"h":0.0000002423,"l":0.0000002387,"c":0.0000002401,"v":0.0,"t":1724857200}
+{"o":0.0000002401,"h":0.0000002469,"l":0.00000024,"c":0.000000242,"v":0.0,"t":1724860800}
+{"o":0.000000242,"h":0.0000002443,"l":0.0000002413,"c":0.0000002434,"v":0.0,"t":1724864400}
+{"o":0.0000002434,"h":0.0000002437,"l":0.0000002355,"c":0.0000002356,"v":150000.0,"t":1724868000}
+{"o":0.0000002356,"h":0.0000002371,"l":0.0000002338,"c":0.0000002361,"v":0.0,"t":1724871600}
+{"o":0.0000002361,"h":0.0000002379,"l":0.0000002328,"c":0.0000002363,"v":0.0,"t":1724875200}
+{"o":0.0000002363,"h":0.0000002385,"l":0.0000002351,"c":0.0000002381,"v":0.0,"t":1724878800}
+{"o":0.0000002381,"h":0.0000002414,"l":0.0000002374,"c":0.0000002379,"v":106261.295504,"t":1724882400}
+{"o":0.0000002379,"h":0.0000002388,"l":0.0000002366,"c":0.0000002373,"v":1000000.0,"t":1724886000}
+{"o":0.0000002373,"h":0.0000002376,"l":0.0000002356,"c":0.0000002367,"v":0.0,"t":1724889600}
+{"o":0.0000002367,"h":0.0000002388,"l":0.0000002358,"c":0.0000002381,"v":0.0,"t":1724893200}
+{"o":0.0000002381,"h":0.0000002389,"l":0.0000002372,"c":0.0000002374,"v":0.0,"t":1724896800}
+{"o":0.0000002374,"h":0.0000002388,"l":0.0000002369,"c":0.0000002384,"v":0.0,"t":1724900400}
+{"o":0.0000002384,"h":0.0000002386,"l":0.0000002375,"c":0.0000002381,"v":0.0,"t":1724904000}
+{"o":0.0000002381,"h":0.0000002385,"l":0.0000002366,"c":0.0000002368,"v":0.0,"t":1724907600}
+{"o":0.0000002368,"h":0.0000002371,"l":0.000000235,"c":0.000000236,"v":0.0,"t":1724911200}
+{"o":0.000000236,"h":0.0000002364,"l":0.0000002355,"c":0.0000002361,"v":0.0,"t":1724914800}
+{"o":0.0000002361,"h":0.0000002365,"l":0.0000002353,"c":0.0000002354,"v":0.0,"t":1724918400}
+{"o":0.0000002354,"h":0.0000002357,"l":0.0000002341,"c":0.0000002351,"v":0.0,"t":1724922000}
+{"o":0.0000002351,"h":0.0000002364,"l":0.0000002343,"c":0.0000002361,"v":1500000.0,"t":1724925600}
+{"o":0.0000002361,"h":0.0000002361,"l":0.0000002309,"c":0.0000002329,"v":623245.162566,"t":1724929200}
+{"o":0.0000002329,"h":0.0000002336,"l":0.0000002322,"c":0.000000233,"v":0.0,"t":1724932800}
+{"o":0.000000233,"h":0.0000002343,"l":0.0000002326,"c":0.0000002331,"v":0.0,"t":1724936400}
+{"o":0.0000002331,"h":0.0000002343,"l":0.0000002324,"c":0.0000002333,"v":0.0,"t":1724940000}
+{"o":0.0000002333,"h":0.0000002334,"l":0.0000002301,"c":0.0000002321,"v":0.0,"t":1724943600}
+{"o":0.0000002321,"h":0.0000002359,"l":0.0000002309,"c":0.0000002352,"v":0.0,"t":1724947200}
+{"o":0.0000002352,"h":0.0000002362,"l":0.0000002338,"c":0.0000002341,"v":148042.185682,"t":1724950800}
+{"o":0.0000002341,"h":0.000000243,"l":0.0000002341,"c":0.0000002421,"v":0.0,"t":1724954400}
+{"o":0.0000002421,"h":0.0000002454,"l":0.0000002313,"c":0.0000002329,"v":900000.0,"t":1724958000}
+{"o":0.0000002329,"h":0.0000002361,"l":0.0000002311,"c":0.0000002345,"v":856036.869265,"t":1724961600}
+{"o":0.0000002345,"h":0.0000002362,"l":0.0000002345,"c":0.000000236,"v":0.0,"t":1724965200}
+{"o":0.000000236,"h":0.0000002382,"l":0.0000002327,"c":0.0000002332,"v":643194.4523380001,"t":1724968800}
+{"o":0.0000002332,"h":0.0000002363,"l":0.0000002323,"c":0.0000002353,"v":1345532.2083079999,"t":1724972400}
+{"o":0.0000002353,"h":0.0000002359,"l":0.0000002334,"c":0.0000002346,"v":0.0,"t":1724976000}
+{"o":0.0000002346,"h":0.0000002362,"l":0.000000234,"c":0.0000002354,"v":0.0,"t":1724979600}
+{"o":0.0000002354,"h":0.0000002379,"l":0.000000235,"c":0.0000002366,"v":0.0,"t":1724983200}
+{"o":0.0000002366,"h":0.0000002381,"l":0.0000002366,"c":0.0000002374,"v":0.0,"t":1724986800}
+{"o":0.0000002374,"h":0.0000002374,"l":0.0000002355,"c":0.0000002367,"v":0.0,"t":1724990400}
+{"o":0.0000002367,"h":0.0000002401,"l":0.0000002335,"c":0.0000002355,"v":199400.0,"t":1724994000}
+{"o":0.0000002355,"h":0.0000002365,"l":0.0000002327,"c":0.0000002329,"v":0.0,"t":1724997600}
+{"o":0.0000002329,"h":0.0000002339,"l":0.0000002325,"c":0.0000002339,"v":0.0,"t":1725001200}
+{"o":0.0000002339,"h":0.0000002339,"l":0.0000002324,"c":0.0000002331,"v":0.0,"t":1725004800}
+{"o":0.0000002331,"h":0.0000002333,"l":0.0000002321,"c":0.0000002325,"v":0.0,"t":1725008400}
+{"o":0.0000002325,"h":0.0000002373,"l":0.0000002322,"c":0.0000002369,"v":943510.560425,"t":1725012000}
+{"o":0.0000002369,"h":0.0000002388,"l":0.0000002365,"c":0.0000002383,"v":0.0,"t":1725015600}
+{"o":0.0000002383,"h":0.0000002386,"l":0.0000002349,"c":0.0000002362,"v":0.0,"t":1725019200}
+{"o":0.0000002362,"h":0.0000002394,"l":0.0000002351,"c":0.0000002364,"v":0.0,"t":1725022800}
+{"o":0.0000002364,"h":0.0000002437,"l":0.0000002354,"c":0.0000002434,"v":0.0,"t":1725026400}
+{"o":0.0000002434,"h":0.00000025,"l":0.0000002432,"c":0.000000248,"v":0.0,"t":1725030000}
+{"o":0.000000248,"h":0.0000002501,"l":0.0000002457,"c":0.0000002468,"v":0.0,"t":1725033600}
+{"o":0.0000002468,"h":0.0000002479,"l":0.000000245,"c":0.0000002458,"v":0.0,"t":1725037200}
+{"o":0.0000002458,"h":0.0000002459,"l":0.0000002396,"c":0.0000002411,"v":0.0,"t":1725040800}
+{"o":0.0000002411,"h":0.0000002439,"l":0.0000002411,"c":0.0000002431,"v":0.0,"t":1725044400}
+{"o":0.0000002431,"h":0.0000002436,"l":0.0000002419,"c":0.0000002423,"v":0.0,"t":1725048000}
+{"o":0.0000002423,"h":0.0000002427,"l":0.0000002324,"c":0.0000002334,"v":3288408.810201,"t":1725051600}
+{"o":0.0000002334,"h":0.0000002334,"l":0.0000002308,"c":0.0000002313,"v":0.0,"t":1725055200}
+{"o":0.0000002313,"h":0.0000002314,"l":0.0000002298,"c":0.0000002308,"v":0.0,"t":1725058800}
+{"o":0.0000002308,"h":0.000000231,"l":0.0000002288,"c":0.0000002302,"v":0.0,"t":1725062400}
+{"o":0.0000002302,"h":0.000000231,"l":0.0000002299,"c":0.0000002309,"v":0.0,"t":1725066000}
+{"o":0.0000002309,"h":0.0000002316,"l":0.0000002306,"c":0.0000002306,"v":0.0,"t":1725069600}
+{"o":0.0000002306,"h":0.0000002308,"l":0.0000002294,"c":0.0000002303,"v":0.0,"t":1725073200}
+{"o":0.0000002303,"h":0.0000002304,"l":0.0000002295,"c":0.0000002297,"v":0.0,"t":1725076800}
+{"o":0.0000002297,"h":0.0000002314,"l":0.0000002297,"c":0.0000002313,"v":0.0,"t":1725080400}
+{"o":0.0000002313,"h":0.0000002318,"l":0.0000002302,"c":0.0000002308,"v":0.0,"t":1725084000}
+{"o":0.0000002308,"h":0.0000002318,"l":0.0000002305,"c":0.0000002314,"v":0.0,"t":1725087600}
+{"o":0.0000002314,"h":0.0000002343,"l":0.000000231,"c":0.0000002342,"v":0.0,"t":1725091200}
+{"o":0.0000002342,"h":0.0000002354,"l":0.0000002329,"c":0.0000002331,"v":0.0,"t":1725094800}
+{"o":0.0000002331,"h":0.0000002333,"l":0.0000002309,"c":0.0000002316,"v":314633.67903,"t":1725098400}
+{"o":0.0000002316,"h":0.0000002321,"l":0.0000002312,"c":0.0000002318,"v":0.0,"t":1725102000}
+{"o":0.0000002318,"h":0.0000002325,"l":0.0000002301,"c":0.0000002308,"v":200000.0,"t":1725105600}
+{"o":0.0000002308,"h":0.0000002334,"l":0.0000002305,"c":0.0000002333,"v":645267.39407,"t":1725109200}
+{"o":0.0000002333,"h":0.000000235,"l":0.0000002321,"c":0.0000002326,"v":1426345.9668070001,"t":1725112800}
+{"o":0.0000002326,"h":0.0000002332,"l":0.0000002313,"c":0.0000002314,"v":1382558.854209,"t":1725116400}
+{"o":0.0000002314,"h":0.000000233,"l":0.0000002312,"c":0.0000002322,"v":0.0,"t":1725120000}
+{"o":0.0000002322,"h":0.0000002343,"l":0.0000002319,"c":0.0000002329,"v":0.0,"t":1725123600}
+{"o":0.0000002329,"h":0.0000002336,"l":0.0000002279,"c":0.0000002297,"v":989615.464254,"t":1725127200}
+{"o":0.0000002297,"h":0.0000002311,"l":0.0000002296,"c":0.0000002305,"v":0.0,"t":1725130800}
+{"o":0.0000002305,"h":0.0000002313,"l":0.0000002295,"c":0.0000002298,"v":0.0,"t":1725134400}
+{"o":0.0000002298,"h":0.0000002303,"l":0.0000002282,"c":0.0000002289,"v":0.0,"t":1725138000}
+{"o":0.0000002289,"h":0.0000002299,"l":0.0000002284,"c":0.0000002298,"v":0.0,"t":1725141600}
+{"o":0.0000002298,"h":0.0000002307,"l":0.0000002294,"c":0.0000002299,"v":0.0,"t":1725145200}
+{"o":0.0000002299,"h":0.0000002305,"l":0.0000002294,"c":0.0000002299,"v":0.0,"t":1725148800}
+{"o":0.0000002299,"h":0.0000002335,"l":0.0000002296,"c":0.0000002329,"v":0.0,"t":1725152400}
+{"o":0.0000002329,"h":0.0000002342,"l":0.0000002322,"c":0.0000002323,"v":0.0,"t":1725156000}
+{"o":0.0000002323,"h":0.0000002327,"l":0.0000002314,"c":0.000000232,"v":0.0,"t":1725159600}
+{"o":0.000000232,"h":0.0000002333,"l":0.000000232,"c":0.0000002327,"v":0.0,"t":1725163200}
+{"o":0.0000002327,"h":0.0000002374,"l":0.0000002324,"c":0.0000002365,"v":0.0,"t":1725166800}
+{"o":0.0000002365,"h":0.0000002366,"l":0.0000002343,"c":0.0000002345,"v":0.0,"t":1725170400}
+{"o":0.0000002345,"h":0.0000002356,"l":0.0000002339,"c":0.0000002343,"v":0.0,"t":1725174000}
+{"o":0.0000002343,"h":0.0000002372,"l":0.0000002342,"c":0.0000002369,"v":0.0,"t":1725177600}
+{"o":0.0000002369,"h":0.0000002377,"l":0.0000002353,"c":0.0000002371,"v":0.0,"t":1725181200}
+{"o":0.0000002371,"h":0.0000002389,"l":0.0000002368,"c":0.0000002385,"v":0.0,"t":1725184800}
+{"o":0.0000002385,"h":0.000000239,"l":0.0000002358,"c":0.0000002359,"v":0.0,"t":1725188400}
+{"o":0.0000002359,"h":0.0000002377,"l":0.0000002355,"c":0.0000002374,"v":0.0,"t":1725192000}
+{"o":0.0000002374,"h":0.0000002405,"l":0.0000002297,"c":0.0000002298,"v":433935.115904,"t":1725195600}
+{"o":0.0000002298,"h":0.0000002325,"l":0.0000002228,"c":0.0000002242,"v":5216478.0371939996,"t":1725199200}
+{"o":0.0000002242,"h":0.0000002247,"l":0.0000002192,"c":0.0000002201,"v":0.0,"t":1725202800}
+{"o":0.0000002201,"h":0.0000002227,"l":0.0000002194,"c":0.0000002222,"v":0.0,"t":1725206400}
+{"o":0.0000002222,"h":0.000000224,"l":0.0000002213,"c":0.0000002228,"v":0.0,"t":1725210000}
+{"o":0.0000002228,"h":0.0000002232,"l":0.0000002185,"c":0.0000002193,"v":0.0,"t":1725213600}
+{"o":0.0000002193,"h":0.0000002202,"l":0.0000002174,"c":0.0000002185,"v":0.0,"t":1725217200}
+{"o":0.0000002185,"h":0.0000002198,"l":0.0000002171,"c":0.000000219,"v":0.0,"t":1725220800}
+{"o":0.000000219,"h":0.000000222,"l":0.0000002189,"c":0.0000002208,"v":0.0,"t":1725224400}
+{"o":0.0000002208,"h":0.0000002309,"l":0.0000002206,"c":0.0000002289,"v":0.0,"t":1725228000}
+{"o":0.0000002289,"h":0.0000002319,"l":0.0000002265,"c":0.00000023,"v":0.0,"t":1725231600}
+{"o":0.00000023,"h":0.0000002304,"l":0.0000002267,"c":0.000000228,"v":0.0,"t":1725235200}
+{"o":0.000000228,"h":0.0000002289,"l":0.0000002265,"c":0.0000002278,"v":0.0,"t":1725238800}
+{"o":0.0000002278,"h":0.0000002301,"l":0.0000002262,"c":0.0000002286,"v":0.0,"t":1725242400}
+{"o":0.0000002286,"h":0.0000002287,"l":0.0000002139,"c":0.0000002144,"v":7849517.4507459998,"t":1725246000}
+{"o":0.0000002144,"h":0.0000002193,"l":0.000000205,"c":0.0000002099,"v":1753170.4350729999,"t":1725249600}
+{"o":0.0000002099,"h":0.00000021,"l":0.0000002013,"c":0.0000002026,"v":5308928.9166029999,"t":1725253200}
+{"o":0.0000002026,"h":0.0000002061,"l":0.0000002008,"c":0.0000002033,"v":5990108.175783,"t":1725256800}
+{"o":0.0000002033,"h":0.0000002064,"l":0.0000002024,"c":0.0000002051,"v":0.0,"t":1725260400}
+{"o":0.0000002051,"h":0.0000002057,"l":0.0000002005,"c":0.0000002016,"v":0.0,"t":1725264000}
+{"o":0.0000002016,"h":0.000000203,"l":0.0000001986,"c":0.0000001988,"v":0.0,"t":1725267600}
+{"o":0.0000001988,"h":0.0000001994,"l":0.000000197,"c":0.0000001983,"v":0.0,"t":1725271200}
+{"o":0.0000001983,"h":0.0000001991,"l":0.0000001974,"c":0.0000001987,"v":0.0,"t":1725274800}
+{"o":0.0000001987,"h":0.0000002035,"l":0.0000001977,"c":0.0000002026,"v":1000850.165535,"t":1725278400}
+{"o":0.0000002026,"h":0.0000002045,"l":0.0000002018,"c":0.0000002044,"v":0.0,"t":1725282000}
+{"o":0.0000002044,"h":0.0000002056,"l":0.0000002005,"c":0.0000002012,"v":0.0,"t":1725285600}
+{"o":0.0000002012,"h":0.000000202,"l":0.0000002003,"c":0.0000002017,"v":0.0,"t":1725289200}
+{"o":0.0000002017,"h":0.0000002035,"l":0.0000001998,"c":0.0000002032,"v":3970179.4887859998,"t":1725292800}
+{"o":0.0000002032,"h":0.0000002035,"l":0.0000002006,"c":0.0000002014,"v":511927.727642,"t":1725296400}
+{"o":0.0000002014,"h":0.0000002026,"l":0.0000002006,"c":0.0000002015,"v":0.0,"t":1725300000}
+{"o":0.0000002015,"h":0.0000002023,"l":0.0000002011,"c":0.0000002019,"v":511927.727641,"t":1725303600}
+{"o":0.0000002019,"h":0.0000002023,"l":0.000000199,"c":0.0000001995,"v":0.0,"t":1725307200}
+{"o":0.0000001995,"h":0.0000002007,"l":0.0000001989,"c":0.0000002002,"v":0.0,"t":1725310800}
+{"o":0.0000002002,"h":0.0000002005,"l":0.0000001991,"c":0.0000001993,"v":0.0,"t":1725314400}
+{"o":0.0000001993,"h":0.0000001996,"l":0.0000001984,"c":0.0000001991,"v":0.0,"t":1725318000}
+{"o":0.0000001991,"h":0.0000002002,"l":0.0000001987,"c":0.0000001989,"v":0.0,"t":1725321600}
+{"o":0.0000001989,"h":0.0000002044,"l":0.0000001982,"c":0.0000002029,"v":615056.0110460001,"t":1725325200}
+{"o":0.0000002029,"h":0.0000002031,"l":0.0000002,"c":0.0000002024,"v":0.0,"t":1725328800}
+{"o":0.0000002024,"h":0.000000203,"l":0.0000002018,"c":0.0000002028,"v":0.0,"t":1725332400}
+{"o":0.0000002028,"h":0.0000002043,"l":0.0000002023,"c":0.0000002037,"v":0.0,"t":1725336000}
+{"o":0.0000002037,"h":0.0000002044,"l":0.0000002029,"c":0.0000002036,"v":0.0,"t":1725339600}
+{"o":0.0000002036,"h":0.0000002071,"l":0.0000002031,"c":0.0000002069,"v":2435799.4367430001,"t":1725343200}
+{"o":0.0000002069,"h":0.0000002115,"l":0.0000002052,"c":0.00000021,"v":3652767.8264319999,"t":1725346800}
+{"o":0.00000021,"h":0.000000215,"l":0.00000021,"c":0.0000002143,"v":940549.998668,"t":1725350400}
+{"o":0.0000002143,"h":0.0000002144,"l":0.0000002129,"c":0.0000002136,"v":682891.753612,"t":1725354000}
+{"o":0.0000002136,"h":0.0000002159,"l":0.0000002123,"c":0.0000002151,"v":465940.025783,"t":1725357600}
+{"o":0.0000002151,"h":0.0000002155,"l":0.0000002141,"c":0.0000002144,"v":0.0,"t":1725361200}
+{"o":0.0000002144,"h":0.0000002145,"l":0.0000002125,"c":0.0000002142,"v":0.0,"t":1725364800}
+{"o":0.0000002142,"h":0.0000002195,"l":0.0000002137,"c":0.0000002189,"v":0.0,"t":1725368400}
+{"o":0.0000002189,"h":0.0000002215,"l":0.0000002114,"c":0.0000002136,"v":1748725.415758,"t":1725372000}
+{"o":0.0000002136,"h":0.000000216,"l":0.0000002128,"c":0.0000002145,"v":0.0,"t":1725375600}
+{"o":0.0000002145,"h":0.0000002152,"l":0.0000002131,"c":0.0000002141,"v":0.0,"t":1725379200}
+{"o":0.0000002141,"h":0.0000002143,"l":0.0000002117,"c":0.0000002138,"v":0.0,"t":1725382800}
+{"o":0.0000002138,"h":0.0000002144,"l":0.000000212,"c":0.0000002124,"v":0.0,"t":1725386400}
+{"o":0.0000002124,"h":0.0000002128,"l":0.0000002105,"c":0.0000002125,"v":0.0,"t":1725390000}
+{"o":0.0000002125,"h":0.0000002139,"l":0.0000002115,"c":0.0000002131,"v":0.0,"t":1725393600}
+{"o":0.0000002131,"h":0.0000002152,"l":0.0000002129,"c":0.0000002138,"v":0.0,"t":1725397200}
+{"o":0.0000002138,"h":0.000000215,"l":0.0000002131,"c":0.0000002145,"v":2335051.8575929999,"t":1725400800}
+{"o":0.0000002145,"h":0.0000002185,"l":0.0000002129,"c":0.0000002162,"v":693443.552837,"t":1725404400}
+{"o":0.0000002162,"h":0.0000002223,"l":0.0000002141,"c":0.0000002178,"v":0.0,"t":1725408000}
+{"o":0.0000002178,"h":0.000000225,"l":0.0000002162,"c":0.0000002174,"v":0.0,"t":1725411600}
+{"o":0.0000002174,"h":0.0000002185,"l":0.0000002137,"c":0.0000002144,"v":701019.405582,"t":1725415200}
+{"o":0.0000002144,"h":0.0000002146,"l":0.0000002127,"c":0.0000002132,"v":26402.314037,"t":1725418800}
+{"o":0.0000002132,"h":0.0000002145,"l":0.0000002128,"c":0.000000213,"v":0.0,"t":1725422400}
+{"o":0.000000213,"h":0.0000002151,"l":0.0000001953,"c":0.0000001969,"v":13777492.2374109998,"t":1725426000}
+{"o":0.0000001969,"h":0.0000001969,"l":0.0000001937,"c":0.0000001947,"v":0.0,"t":1725429600}
+{"o":0.0000001947,"h":0.0000001948,"l":0.00000019,"c":0.0000001916,"v":0.0,"t":1725433200}
+{"o":0.0000001916,"h":0.0000001924,"l":0.000000191,"c":0.0000001921,"v":0.0,"t":1725436800}
+{"o":0.0000001921,"h":0.0000001983,"l":0.000000191,"c":0.0000001983,"v":1567387.8205360002,"t":1725440400}
+{"o":0.0000001983,"h":0.0000002,"l":0.0000001978,"c":0.0000001999,"v":0.0,"t":1725444000}
+{"o":0.0000001999,"h":0.0000002005,"l":0.0000001986,"c":0.0000001999,"v":0.0,"t":1725447600}
+{"o":0.0000001999,"h":0.0000002008,"l":0.0000001983,"c":0.0000001997,"v":0.0,"t":1725451200}
+{"o":0.0000001997,"h":0.0000002008,"l":0.0000001984,"c":0.0000001987,"v":0.0,"t":1725454800}
+{"o":0.0000001987,"h":0.0000001997,"l":0.0000001922,"c":0.0000001933,"v":0.0,"t":1725458400}
+{"o":0.0000001933,"h":0.0000001949,"l":0.0000001914,"c":0.000000192,"v":0.0,"t":1725462000}
+{"o":0.000000192,"h":0.0000001936,"l":0.0000001903,"c":0.0000001918,"v":0.0,"t":1725465600}
+{"o":0.0000001918,"h":0.0000001937,"l":0.0000001915,"c":0.0000001937,"v":0.0,"t":1725469200}
+{"o":0.0000001937,"h":0.0000002004,"l":0.0000001924,"c":0.0000001998,"v":2535272.2847859999,"t":1725472800}
+{"o":0.0000001998,"h":0.0000002008,"l":0.0000001985,"c":0.0000002,"v":200000.0,"t":1725476400}
+{"o":0.0000002,"h":0.0000002005,"l":0.0000001987,"c":0.000000199,"v":0.0,"t":1725480000}
+{"o":0.000000199,"h":0.0000001995,"l":0.0000001982,"c":0.0000001985,"v":0.0,"t":1725483600}
+{"o":0.0000001985,"h":0.0000001997,"l":0.0000001979,"c":0.0000001987,"v":0.0,"t":1725487200}
+{"o":0.0000001987,"h":0.0000002,"l":0.0000001983,"c":0.0000001995,"v":2535272.2847859999,"t":1725490800}
+{"o":0.0000001995,"h":0.0000002005,"l":0.0000001983,"c":0.0000002005,"v":0.0,"t":1725494400}
+{"o":0.0000002005,"h":0.0000002005,"l":0.0000001979,"c":0.0000001986,"v":50491.663646,"t":1725498000}
+{"o":0.0000001986,"h":0.0000001998,"l":0.0000001981,"c":0.0000001997,"v":0.0,"t":1725501600}
+{"o":0.0000001997,"h":0.0000002024,"l":0.0000001997,"c":0.0000002019,"v":0.0,"t":1725505200}
+{"o":0.0000002019,"h":0.0000002024,"l":0.0000001979,"c":0.0000001991,"v":0.0,"t":1725508800}
+{"o":0.0000001991,"h":0.000000201,"l":0.0000001989,"c":0.0000002008,"v":0.0,"t":1725512400}
+{"o":0.0000002008,"h":0.0000002031,"l":0.0000001951,"c":0.0000001959,"v":100000.0,"t":1725516000}
+{"o":0.0000001959,"h":0.0000001975,"l":0.0000001941,"c":0.0000001958,"v":1324770.9704549999,"t":1725519600}
+{"o":0.0000001958,"h":0.0000001969,"l":0.0000001948,"c":0.0000001963,"v":0.0,"t":1725523200}
+{"o":0.0000001963,"h":0.0000001979,"l":0.0000001962,"c":0.0000001971,"v":0.0,"t":1725526800}
+{"o":0.0000001971,"h":0.0000001978,"l":0.0000001963,"c":0.0000001966,"v":0.0,"t":1725530400}
+{"o":0.0000001966,"h":0.0000001973,"l":0.0000001957,"c":0.0000001962,"v":0.0,"t":1725534000}
+{"o":0.0000001962,"h":0.0000001976,"l":0.0000001943,"c":0.0000001954,"v":0.0,"t":1725537600}
+{"o":0.0000001954,"h":0.0000001957,"l":0.0000001932,"c":0.0000001937,"v":0.0,"t":1725541200}
+{"o":0.0000001937,"h":0.0000001993,"l":0.0000001925,"c":0.0000001993,"v":264695.111182,"t":1725544800}
+{"o":0.0000001993,"h":0.0000002025,"l":0.0000001987,"c":0.0000002013,"v":0.0,"t":1725548400}
+{"o":0.0000002013,"h":0.0000002031,"l":0.0000001942,"c":0.0000001962,"v":288722.145552,"t":1725552000}
+{"o":0.0000001962,"h":0.0000001969,"l":0.0000001939,"c":0.0000001941,"v":364695.111182,"t":1725555600}
+{"o":0.0000001941,"h":0.0000001953,"l":0.0000001935,"c":0.0000001945,"v":100000.0,"t":1725559200}
+{"o":0.0000001945,"h":0.0000001992,"l":0.0000001907,"c":0.0000001939,"v":216876.192692,"t":1725562800}
+{"o":0.0000001939,"h":0.0000001946,"l":0.0000001931,"c":0.0000001941,"v":0.0,"t":1725566400}
+{"o":0.0000001941,"h":0.0000001941,"l":0.0000001921,"c":0.0000001924,"v":0.0,"t":1725570000}
+{"o":0.0000001924,"h":0.000000194,"l":0.0000001918,"c":0.0000001922,"v":0.0,"t":1725573600}
+{"o":0.0000001922,"h":0.000000193,"l":0.000000192,"c":0.0000001925,"v":0.0,"t":1725577200}
+{"o":0.0000001925,"h":0.0000001936,"l":0.0000001918,"c":0.0000001924,"v":0.0,"t":1725580800}
+{"o":0.0000001924,"h":0.0000001934,"l":0.0000001907,"c":0.0000001912,"v":0.0,"t":1725584400}
+{"o":0.0000001912,"h":0.0000001917,"l":0.0000001894,"c":0.0000001898,"v":0.0,"t":1725588000}
+{"o":0.0000001898,"h":0.0000001906,"l":0.0000001893,"c":0.0000001906,"v":0.0,"t":1725591600}
+{"o":0.0000001906,"h":0.000000191,"l":0.0000001899,"c":0.000000191,"v":0.0,"t":1725595200}
+{"o":0.000000191,"h":0.0000001923,"l":0.0000001906,"c":0.0000001912,"v":0.0,"t":1725598800}
+{"o":0.0000001912,"h":0.000000192,"l":0.000000191,"c":0.0000001912,"v":0.0,"t":1725602400}
+{"o":0.0000001912,"h":0.0000001972,"l":0.0000001912,"c":0.0000001944,"v":0.0,"t":1725606000}
+{"o":0.0000001944,"h":0.0000001949,"l":0.0000001929,"c":0.0000001941,"v":200000.0,"t":1725609600}
+{"o":0.0000001941,"h":0.0000001967,"l":0.0000001925,"c":0.0000001951,"v":419613.384234,"t":1725613200}
+{"o":0.0000001951,"h":0.0000001951,"l":0.0000001922,"c":0.0000001931,"v":419613.384234,"t":1725616800}
+{"o":0.0000001931,"h":0.000000194,"l":0.0000001928,"c":0.0000001933,"v":0.0,"t":1725620400}
+{"o":0.0000001933,"h":0.0000001942,"l":0.0000001878,"c":0.0000001886,"v":0.0,"t":1725624000}
+{"o":0.0000001886,"h":0.0000001934,"l":0.0000001876,"c":0.0000001924,"v":0.0,"t":1725627600}
+{"o":0.0000001924,"h":0.0000001968,"l":0.0000001924,"c":0.0000001952,"v":0.0,"t":1725631200}
+{"o":0.0000001952,"h":0.0000001989,"l":0.0000001938,"c":0.0000001967,"v":0.0,"t":1725634800}
+{"o":0.0000001967,"h":0.0000002012,"l":0.0000001964,"c":0.0000001993,"v":0.0,"t":1725638400}
+{"o":0.0000001993,"h":0.0000002008,"l":0.000000197,"c":0.0000001988,"v":0.0,"t":1725642000}
+{"o":0.0000001988,"h":0.000000202,"l":0.0000001935,"c":0.0000001967,"v":600000.0,"t":1725645600}
+{"o":0.0000001967,"h":0.0000001985,"l":0.0000001948,"c":0.0000001964,"v":0.0,"t":1725649200}
+{"o":0.0000001964,"h":0.0000002032,"l":0.000000195,"c":0.0000002025,"v":0.0,"t":1725652800}
+{"o":0.0000002025,"h":0.0000002036,"l":0.0000001969,"c":0.0000001969,"v":0.0,"t":1725656400}
+{"o":0.0000001969,"h":0.0000001981,"l":0.0000001958,"c":0.0000001969,"v":0.0,"t":1725660000}
+{"o":0.0000001969,"h":0.0000001971,"l":0.000000196,"c":0.0000001963,"v":0.0,"t":1725663600}
+{"o":0.0000001963,"h":0.0000001967,"l":0.0000001953,"c":0.0000001965,"v":0.0,"t":1725667200}
+{"o":0.0000001965,"h":0.0000001978,"l":0.0000001961,"c":0.0000001971,"v":0.0,"t":1725670800}
+{"o":0.0000001971,"h":0.0000001974,"l":0.0000001958,"c":0.0000001962,"v":0.0,"t":1725674400}
+{"o":0.0000001962,"h":0.0000001964,"l":0.0000001957,"c":0.0000001961,"v":0.0,"t":1725678000}
+{"o":0.0000001961,"h":0.0000001963,"l":0.0000001945,"c":0.0000001946,"v":0.0,"t":1725681600}
+{"o":0.0000001946,"h":0.0000001948,"l":0.0000001929,"c":0.0000001934,"v":0.0,"t":1725685200}
+{"o":0.0000001934,"h":0.0000001936,"l":0.0000001919,"c":0.000000192,"v":1548627.0,"t":1725688800}
+{"o":0.000000192,"h":0.0000001925,"l":0.0000001904,"c":0.0000001917,"v":0.0,"t":1725692400}
+{"o":0.0000001917,"h":0.0000001928,"l":0.0000001914,"c":0.0000001919,"v":0.0,"t":1725696000}
+{"o":0.0000001919,"h":0.0000001936,"l":0.0000001916,"c":0.0000001931,"v":231514.371722,"t":1725699600}
+{"o":0.0000001931,"h":0.0000001935,"l":0.0000001925,"c":0.0000001935,"v":0.0,"t":1725703200}
+{"o":0.0000001935,"h":0.0000001937,"l":0.0000001926,"c":0.0000001933,"v":0.0,"t":1725706800}
+{"o":0.0000001933,"h":0.0000001933,"l":0.0000001921,"c":0.0000001927,"v":0.0,"t":1725710400}
+{"o":0.0000001927,"h":0.0000001944,"l":0.0000001921,"c":0.0000001931,"v":466121.742969,"t":1725714000}
+{"o":0.0000001931,"h":0.0000001933,"l":0.0000001918,"c":0.0000001919,"v":0.0,"t":1725717600}
+{"o":0.0000001919,"h":0.0000002054,"l":0.0000001896,"c":0.0000002038,"v":8528315.9493460003,"t":1725721200}
+{"o":0.0000002038,"h":0.0000002278,"l":0.0000002033,"c":0.0000002277,"v":15886033.6529650018,"t":1725724800}
+{"o":0.0000002277,"h":0.0000002295,"l":0.0000002269,"c":0.000000229,"v":0.0,"t":1725728400}
+{"o":0.000000229,"h":0.00000023,"l":0.000000227,"c":0.0000002276,"v":0.0,"t":1725732000}
+{"o":0.0000002276,"h":0.0000002294,"l":0.0000002253,"c":0.0000002279,"v":1551950.8225179999,"t":1725735600}
+{"o":0.0000002279,"h":0.0000002298,"l":0.0000002277,"c":0.0000002298,"v":0.0,"t":1725739200}
+{"o":0.0000002298,"h":0.0000002309,"l":0.0000002288,"c":0.0000002305,"v":0.0,"t":1725742800}
+{"o":0.0000002305,"h":0.0000002323,"l":0.0000002292,"c":0.0000002301,"v":99511.177239,"t":1725746400}
+{"o":0.0000002301,"h":0.0000002308,"l":0.0000002282,"c":0.0000002284,"v":0.0,"t":1725750000}
+{"o":0.0000002284,"h":0.0000002308,"l":0.000000228,"c":0.0000002297,"v":43496.506112,"t":1725753600}
+{"o":0.0000002297,"h":0.0000002298,"l":0.0000002283,"c":0.000000229,"v":0.0,"t":1725757200}
+{"o":0.000000229,"h":0.0000002291,"l":0.0000002281,"c":0.0000002285,"v":0.0,"t":1725760800}
+{"o":0.0000002285,"h":0.0000002292,"l":0.0000002279,"c":0.0000002284,"v":0.0,"t":1725764400}
+{"o":0.0000002284,"h":0.0000002303,"l":0.0000002276,"c":0.0000002296,"v":17394.930382,"t":1725768000}
+{"o":0.0000002296,"h":0.0000002307,"l":0.0000002296,"c":0.0000002307,"v":0.0,"t":1725771600}
+{"o":0.0000002307,"h":0.0000002307,"l":0.0000002295,"c":0.0000002298,"v":0.0,"t":1725775200}
+{"o":0.0000002298,"h":0.0000002299,"l":0.0000002267,"c":0.0000002276,"v":0.0,"t":1725778800}
+{"o":0.0000002276,"h":0.0000002283,"l":0.0000002271,"c":0.0000002272,"v":0.0,"t":1725782400}
+{"o":0.0000002272,"h":0.0000002275,"l":0.0000002252,"c":0.0000002274,"v":0.0,"t":1725786000}
+{"o":0.0000002274,"h":0.0000002275,"l":0.0000002256,"c":0.0000002258,"v":0.0,"t":1725789600}
+{"o":0.0000002258,"h":0.0000002327,"l":0.0000002253,"c":0.0000002326,"v":1621525.7906579999,"t":1725793200}
+{"o":0.0000002326,"h":0.0000002352,"l":0.0000002296,"c":0.0000002323,"v":74903.609794,"t":1725796800}
+{"o":0.0000002323,"h":0.0000002339,"l":0.0000002317,"c":0.0000002327,"v":579855.556391,"t":1725800400}
+{"o":0.0000002327,"h":0.0000002352,"l":0.0000002315,"c":0.0000002343,"v":579855.556391,"t":1725804000}
+{"o":0.0000002343,"h":0.0000002361,"l":0.0000002327,"c":0.000000235,"v":429551.024707,"t":1725807600}
+{"o":0.000000235,"h":0.0000002352,"l":0.000000232,"c":0.0000002331,"v":0.0,"t":1725811200}
+{"o":0.0000002331,"h":0.0000002332,"l":0.0000002303,"c":0.0000002304,"v":0.0,"t":1725814800}
+{"o":0.0000002304,"h":0.0000002316,"l":0.0000002303,"c":0.0000002312,"v":0.0,"t":1725818400}
+{"o":0.0000002312,"h":0.0000002319,"l":0.0000002307,"c":0.0000002314,"v":0.0,"t":1725822000}
+{"o":0.0000002314,"h":0.0000002321,"l":0.000000231,"c":0.0000002312,"v":0.0,"t":1725825600}
+{"o":0.0000002312,"h":0.0000002313,"l":0.0000002293,"c":0.0000002306,"v":0.0,"t":1725829200}
+{"o":0.0000002306,"h":0.0000002313,"l":0.0000002262,"c":0.0000002303,"v":0.0,"t":1725832800}
+{"o":0.0000002303,"h":0.0000002305,"l":0.0000002285,"c":0.0000002288,"v":177.0,"t":1725836400}
+{"o":0.0000002288,"h":0.0000002349,"l":0.0000002273,"c":0.0000002332,"v":8317.65885,"t":1725840000}
+{"o":0.0000002332,"h":0.0000002348,"l":0.0000002319,"c":0.0000002337,"v":0.0,"t":1725843600}
+{"o":0.0000002337,"h":0.0000002364,"l":0.0000002311,"c":0.0000002322,"v":428292.701997,"t":1725847200}
+{"o":0.0000002322,"h":0.0000002347,"l":0.0000002322,"c":0.0000002335,"v":0.0,"t":1725850800}
+{"o":0.0000002335,"h":0.0000002348,"l":0.0000002331,"c":0.0000002341,"v":0.0,"t":1725854400}
+{"o":0.0000002341,"h":0.0000002355,"l":0.0000002337,"c":0.000000235,"v":0.0,"t":1725858000}
+{"o":0.000000235,"h":0.0000002352,"l":0.0000002333,"c":0.0000002335,"v":0.0,"t":1725861600}
+{"o":0.0000002335,"h":0.0000002343,"l":0.0000002272,"c":0.0000002282,"v":9789558.2842749991,"t":1725865200}
+{"o":0.0000002282,"h":0.0000002284,"l":0.0000002266,"c":0.0000002271,"v":0.0,"t":1725868800}
+{"o":0.0000002271,"h":0.0000002366,"l":0.0000002253,"c":0.0000002363,"v":3946673.4299699999,"t":1725872400}
+{"o":0.0000002363,"h":0.0000002368,"l":0.0000002346,"c":0.0000002356,"v":0.0,"t":1725876000}
+{"o":0.0000002356,"h":0.0000002368,"l":0.000000233,"c":0.000000234,"v":1000000.0,"t":1725879600}
+{"o":0.000000234,"h":0.0000002357,"l":0.0000002339,"c":0.0000002343,"v":0.0,"t":1725883200}
+{"o":0.0000002343,"h":0.0000002354,"l":0.0000002323,"c":0.0000002331,"v":426481.630596,"t":1725886800}
+{"o":0.0000002331,"h":0.00000025,"l":0.0000002324,"c":0.0000002496,"v":9797539.5775640011,"t":1725890400}
+{"o":0.0000002496,"h":0.000000318,"l":0.0000002468,"c":0.000000302,"v":37715580.9720030129,"t":1725894000}
+{"o":0.000000302,"h":0.0000003148,"l":0.0000002898,"c":0.0000002975,"v":10393202.9976070002,"t":1725897600}
+{"o":0.0000002975,"h":0.0000003081,"l":0.0000002948,"c":0.0000003053,"v":4875206.0544409994,"t":1725901200}
+{"o":0.0000003053,"h":0.0000003067,"l":0.0000002959,"c":0.0000002965,"v":4798224.2294929996,"t":1725904800}
+{"o":0.0000002965,"h":0.0000002968,"l":0.0000002772,"c":0.0000002776,"v":6310815.2847180003,"t":1725908400}
+{"o":0.0000002776,"h":0.000000282,"l":0.000000277,"c":0.0000002799,"v":119400.575291,"t":1725912000}
+{"o":0.0000002799,"h":0.0000002804,"l":0.0000002742,"c":0.0000002781,"v":751159.138926,"t":1725915600}
+{"o":0.0000002781,"h":0.0000002805,"l":0.0000002749,"c":0.0000002774,"v":16783.153088,"t":1725919200}
+{"o":0.0000002774,"h":0.0000002784,"l":0.0000002572,"c":0.0000002576,"v":12000000.0,"t":1725922800}
+{"o":0.0000002576,"h":0.0000002607,"l":0.0000002447,"c":0.0000002468,"v":7691049.2518929997,"t":1725926400}
+{"o":0.0000002468,"h":0.0000002488,"l":0.0000002374,"c":0.000000239,"v":1200000.0,"t":1725930000}
+{"o":0.000000239,"h":0.0000002399,"l":0.0000002385,"c":0.0000002388,"v":0.0,"t":1725933600}
+{"o":0.0000002388,"h":0.0000002399,"l":0.0000002386,"c":0.0000002397,"v":0.0,"t":1725937200}
+{"o":0.0000002397,"h":0.0000002408,"l":0.0000002377,"c":0.0000002387,"v":289932.742265,"t":1725940800}
+{"o":0.0000002387,"h":0.0000002388,"l":0.0000002358,"c":0.0000002358,"v":0.0,"t":1725944400}
+{"o":0.0000002358,"h":0.0000002372,"l":0.0000002358,"c":0.0000002369,"v":0.0,"t":1725948000}
+{"o":0.0000002369,"h":0.0000002403,"l":0.0000002345,"c":0.0000002381,"v":342172.319238,"t":1725951600}
+{"o":0.0000002381,"h":0.0000002391,"l":0.0000002372,"c":0.0000002387,"v":0.0,"t":1725955200}
+{"o":0.0000002387,"h":0.0000002394,"l":0.000000238,"c":0.0000002389,"v":0.0,"t":1725958800}
+{"o":0.0000002389,"h":0.0000002434,"l":0.0000002378,"c":0.0000002416,"v":10642413.3916020002,"t":1725962400}
+{"o":0.0000002416,"h":0.0000002456,"l":0.0000002408,"c":0.0000002423,"v":5434297.7790670004,"t":1725966000}
+{"o":0.0000002423,"h":0.0000002439,"l":0.0000002358,"c":0.0000002391,"v":4008558.9221080001,"t":1725969600}
+{"o":0.0000002391,"h":0.000000241,"l":0.0000002389,"c":0.0000002397,"v":0.0,"t":1725973200}
+{"o":0.0000002397,"h":0.0000002403,"l":0.0000002363,"c":0.0000002378,"v":0.0,"t":1725976800}
+{"o":0.0000002378,"h":0.0000002395,"l":0.0000002357,"c":0.0000002395,"v":0.0,"t":1725980400}
+{"o":0.0000002395,"h":0.0000002441,"l":0.0000002382,"c":0.0000002429,"v":1638274.699178,"t":1725984000}
+{"o":0.0000002429,"h":0.0000002431,"l":0.0000002367,"c":0.0000002387,"v":1638274.699178,"t":1725987600}
+{"o":0.0000002387,"h":0.0000002387,"l":0.0000002155,"c":0.0000002173,"v":20036679.6606989987,"t":1725991200}
+{"o":0.0000002173,"h":0.0000002189,"l":0.000000217,"c":0.0000002176,"v":0.0,"t":1725994800}
+{"o":0.0000002176,"h":0.0000002191,"l":0.0000002161,"c":0.0000002191,"v":0.0,"t":1725998400}
+{"o":0.0000002191,"h":0.0000002199,"l":0.0000002185,"c":0.0000002196,"v":0.0,"t":1726002000}
+{"o":0.0000002196,"h":0.00000022,"l":0.0000002184,"c":0.0000002186,"v":0.0,"t":1726005600}
+{"o":0.0000002186,"h":0.0000002196,"l":0.0000002184,"c":0.0000002192,"v":0.0,"t":1726009200}
+{"o":0.0000002192,"h":0.00000022,"l":0.0000002188,"c":0.0000002193,"v":0.0,"t":1726012800}
+{"o":0.0000002193,"h":0.000000223,"l":0.0000002192,"c":0.0000002228,"v":0.0,"t":1726016400}
+{"o":0.0000002228,"h":0.0000002229,"l":0.0000002212,"c":0.0000002219,"v":0.0,"t":1726020000}
+{"o":0.0000002219,"h":0.000000223,"l":0.0000002217,"c":0.0000002225,"v":0.0,"t":1726023600}
+{"o":0.0000002225,"h":0.000000226,"l":0.0000002225,"c":0.0000002248,"v":0.0,"t":1726027200}
+{"o":0.0000002248,"h":0.0000002267,"l":0.0000002247,"c":0.0000002264,"v":0.0,"t":1726030800}
+{"o":0.0000002264,"h":0.0000002268,"l":0.0000002068,"c":0.0000002077,"v":2253477.4167800001,"t":1726034400}
+{"o":0.0000002077,"h":0.0000002079,"l":0.0000002063,"c":0.0000002065,"v":0.0,"t":1726038000}
+{"o":0.0000002065,"h":0.0000002089,"l":0.0000001996,"c":0.0000002014,"v":8958677.8521580007,"t":1726041600}
+{"o":0.0000002014,"h":0.0000002016,"l":0.0000002007,"c":0.000000201,"v":0.0,"t":1726045200}
+{"o":0.000000201,"h":0.0000002046,"l":0.0000001945,"c":0.0000001953,"v":1021257.776618,"t":1726048800}
+{"o":0.0000001953,"h":0.0000002196,"l":0.0000001935,"c":0.000000218,"v":16283778.3107120004,"t":1726052400}
+{"o":0.000000218,"h":0.0000002249,"l":0.0000002114,"c":0.0000002227,"v":15403294.77795,"t":1726056000}
+{"o":0.0000002227,"h":0.0000002396,"l":0.0000002205,"c":0.0000002389,"v":3308584.4085610001,"t":1726059600}
+{"o":0.0000002389,"h":0.0000002416,"l":0.000000235,"c":0.0000002358,"v":2968390.0847029998,"t":1726063200}
+{"o":0.0000002358,"h":0.0000002368,"l":0.000000231,"c":0.0000002331,"v":0.0,"t":1726066800}
+{"o":0.0000002331,"h":0.0000002332,"l":0.0000002308,"c":0.0000002316,"v":0.0,"t":1726070400}
+{"o":0.0000002316,"h":0.0000002317,"l":0.000000229,"c":0.0000002297,"v":0.0,"t":1726074000}
+{"o":0.0000002297,"h":0.0000002325,"l":0.0000002289,"c":0.0000002311,"v":0.0,"t":1726077600}
+{"o":0.0000002311,"h":0.0000002437,"l":0.00000023,"c":0.0000002418,"v":3817676.3799020001,"t":1726081200}
+{"o":0.0000002418,"h":0.0000002425,"l":0.0000002411,"c":0.000000242,"v":0.0,"t":1726084800}
+{"o":0.000000242,"h":0.0000002436,"l":0.0000002414,"c":0.000000243,"v":470000.0,"t":1726088400}
+{"o":0.000000243,"h":0.0000002434,"l":0.0000002425,"c":0.0000002427,"v":0.0,"t":1726092000}
+{"o":0.0000002427,"h":0.0000002432,"l":0.0000002421,"c":0.0000002428,"v":0.0,"t":1726095600}
+{"o":0.0000002428,"h":0.000000243,"l":0.0000002395,"c":0.0000002407,"v":0.0,"t":1726099200}
+{"o":0.0000002407,"h":0.0000002407,"l":0.0000002385,"c":0.0000002386,"v":0.0,"t":1726102800}
+{"o":0.0000002386,"h":0.0000002388,"l":0.0000002364,"c":0.0000002375,"v":0.0,"t":1726106400}
+{"o":0.0000002375,"h":0.0000002381,"l":0.0000002365,"c":0.0000002371,"v":0.0,"t":1726110000}
+{"o":0.0000002371,"h":0.0000002381,"l":0.000000236,"c":0.0000002378,"v":0.0,"t":1726113600}
+{"o":0.0000002378,"h":0.0000002391,"l":0.0000002373,"c":0.0000002383,"v":0.0,"t":1726117200}
+{"o":0.0000002383,"h":0.0000002394,"l":0.0000002358,"c":0.000000239,"v":0.0,"t":1726120800}
+{"o":0.000000239,"h":0.0000002452,"l":0.0000002378,"c":0.0000002443,"v":817243.596749,"t":1726124400}
+{"o":0.0000002443,"h":0.000000247,"l":0.0000002435,"c":0.0000002467,"v":838578.343263,"t":1726128000}
+{"o":0.0000002467,"h":0.0000002477,"l":0.000000245,"c":0.0000002461,"v":167264.053297,"t":1726131600}
+{"o":0.0000002461,"h":0.0000002465,"l":0.0000002454,"c":0.0000002463,"v":0.0,"t":1726135200}
+{"o":0.0000002463,"h":0.0000002465,"l":0.000000244,"c":0.0000002445,"v":1327457.360073,"t":1726138800}
+{"o":0.0000002445,"h":0.0000002458,"l":0.0000002437,"c":0.0000002456,"v":0.0,"t":1726142400}
+{"o":0.0000002456,"h":0.000000246,"l":0.0000002439,"c":0.000000245,"v":0.0,"t":1726146000}
+{"o":0.000000245,"h":0.0000002454,"l":0.0000002402,"c":0.0000002446,"v":1018503.693611,"t":1726149600}
+{"o":0.0000002446,"h":0.0000002463,"l":0.0000002388,"c":0.0000002424,"v":1018503.693611,"t":1726153200}
+{"o":0.0000002424,"h":0.0000002425,"l":0.0000002374,"c":0.0000002376,"v":1018503.693611,"t":1726156800}
+{"o":0.0000002376,"h":0.0000002381,"l":0.0000002355,"c":0.0000002358,"v":1018503.693611,"t":1726160400}
+{"o":0.0000002358,"h":0.000000237,"l":0.000000235,"c":0.000000236,"v":1018503.693611,"t":1726164000}
+{"o":0.000000236,"h":0.0000002363,"l":0.0000002333,"c":0.0000002334,"v":1018503.693611,"t":1726167600}
+{"o":0.0000002334,"h":0.0000002345,"l":0.0000002309,"c":0.0000002316,"v":1018503.693611,"t":1726171200}
+{"o":0.0000002316,"h":0.0000002326,"l":0.0000002273,"c":0.0000002288,"v":1760633.088091,"t":1726174800}
+{"o":0.0000002288,"h":0.0000002289,"l":0.0000002261,"c":0.0000002271,"v":838534.486803,"t":1726178400}
+{"o":0.0000002271,"h":0.0000002279,"l":0.000000227,"c":0.0000002277,"v":0.0,"t":1726182000}
+{"o":0.0000002277,"h":0.0000002287,"l":0.0000002274,"c":0.0000002285,"v":0.0,"t":1726185600}
+{"o":0.0000002285,"h":0.0000002305,"l":0.0000002284,"c":0.0000002297,"v":0.0,"t":1726189200}
+{"o":0.0000002297,"h":0.0000002305,"l":0.0000002289,"c":0.0000002294,"v":1308581.4536210001,"t":1726192800}
+{"o":0.0000002294,"h":0.00000023,"l":0.0000002289,"c":0.0000002299,"v":0.0,"t":1726196400}
+{"o":0.0000002299,"h":0.0000002304,"l":0.0000002292,"c":0.0000002301,"v":0.0,"t":1726200000}
+{"o":0.0000002301,"h":0.0000002301,"l":0.0000002291,"c":0.0000002293,"v":0.0,"t":1726203600}
+{"o":0.0000002293,"h":0.000000231,"l":0.0000002293,"c":0.000000231,"v":0.0,"t":1726207200}
+{"o":0.000000231,"h":0.000000231,"l":0.0000002272,"c":0.0000002273,"v":1044096.809958,"t":1726210800}
+{"o":0.0000002273,"h":0.0000002286,"l":0.0000002271,"c":0.0000002285,"v":0.0,"t":1726214400}
+{"o":0.0000002285,"h":0.0000002289,"l":0.0000002276,"c":0.0000002289,"v":0.0,"t":1726218000}
+{"o":0.0000002289,"h":0.0000002297,"l":0.0000002253,"c":0.0000002257,"v":925037.999987,"t":1726221600}
+{"o":0.0000002257,"h":0.0000002284,"l":0.0000002249,"c":0.0000002275,"v":925037.999987,"t":1726225200}
+{"o":0.0000002275,"h":0.0000002291,"l":0.0000002235,"c":0.0000002242,"v":925037.999987,"t":1726228800}
+{"o":0.0000002242,"h":0.0000002252,"l":0.0000002214,"c":0.0000002217,"v":1044438.575278,"t":1726232400}
+{"o":0.0000002217,"h":0.0000002241,"l":0.0000002195,"c":0.000000221,"v":1639983.112521,"t":1726236000}
+{"o":0.000000221,"h":0.0000002258,"l":0.0000002154,"c":0.000000221,"v":1056177.0327980001,"t":1726239600}
+{"o":0.000000221,"h":0.0000002221,"l":0.0000002172,"c":0.0000002194,"v":1625037.9999870001,"t":1726243200}
+{"o":0.0000002194,"h":0.0000002195,"l":0.0000002158,"c":0.0000002166,"v":925037.999987,"t":1726246800}
+{"o":0.0000002166,"h":0.0000002173,"l":0.0000002145,"c":0.0000002152,"v":925037.999987,"t":1726250400}
+{"o":0.0000002152,"h":0.0000002155,"l":0.0000002139,"c":0.0000002143,"v":925037.999987,"t":1726254000}
+{"o":0.0000002143,"h":0.0000002145,"l":0.000000213,"c":0.000000214,"v":0.0,"t":1726257600}
+{"o":0.000000214,"h":0.000000216,"l":0.0000002118,"c":0.000000214,"v":10000.0,"t":1726261200}
+{"o":0.000000214,"h":0.0000002144,"l":0.0000002124,"c":0.0000002136,"v":500060.102738,"t":1726264800}
+{"o":0.0000002136,"h":0.0000002151,"l":0.0000002116,"c":0.0000002122,"v":500060.102738,"t":1726268400}
+{"o":0.0000002122,"h":0.000000213,"l":0.000000211,"c":0.0000002123,"v":500060.102738,"t":1726272000}
+{"o":0.0000002123,"h":0.0000002123,"l":0.00000021,"c":0.0000002106,"v":500060.102738,"t":1726275600}
+{"o":0.0000002106,"h":0.0000002116,"l":0.0000002096,"c":0.0000002107,"v":1062158.219426,"t":1726279200}
+{"o":0.0000002107,"h":0.0000002107,"l":0.0000002071,"c":0.0000002089,"v":500060.102738,"t":1726282800}
+{"o":0.0000002089,"h":0.0000002095,"l":0.0000002083,"c":0.0000002091,"v":500060.102738,"t":1726286400}
+{"o":0.0000002091,"h":0.0000002108,"l":0.0000002074,"c":0.0000002093,"v":500060.102738,"t":1726290000}
+{"o":0.0000002093,"h":0.0000002102,"l":0.0000002069,"c":0.0000002075,"v":500060.102738,"t":1726293600}
+{"o":0.0000002075,"h":0.0000002083,"l":0.0000002058,"c":0.0000002074,"v":596639.164913,"t":1726297200}
+{"o":0.0000002074,"h":0.0000002086,"l":0.0000002072,"c":0.0000002081,"v":0.0,"t":1726300800}
+{"o":0.0000002081,"h":0.0000002083,"l":0.0000002073,"c":0.0000002073,"v":0.0,"t":1726304400}
+{"o":0.0000002073,"h":0.0000002084,"l":0.0000002073,"c":0.0000002079,"v":0.0,"t":1726308000}
+{"o":0.0000002079,"h":0.0000002089,"l":0.0000002079,"c":0.0000002084,"v":0.0,"t":1726311600}
+{"o":0.0000002084,"h":0.0000002107,"l":0.0000002076,"c":0.00000021,"v":4241376.9400450001,"t":1726315200}
+{"o":0.00000021,"h":0.0000002452,"l":0.0000002097,"c":0.0000002442,"v":35811922.0826900005,"t":1726318800}
+{"o":0.0000002442,"h":0.000000291,"l":0.0000002425,"c":0.0000002723,"v":51584761.0356139988,"t":1726322400}
+{"o":0.0000002723,"h":0.0000002902,"l":0.0000002489,"c":0.0000002895,"v":21256890.5546430014,"t":1726326000}
+{"o":0.0000002895,"h":0.0000002899,"l":0.0000002845,"c":0.0000002875,"v":3265423.833104,"t":1726329600}
+{"o":0.0000002875,"h":0.0000002887,"l":0.0000002843,"c":0.0000002853,"v":1355974.0,"t":1726333200}
+{"o":0.0000002853,"h":0.000000288,"l":0.0000002811,"c":0.0000002815,"v":1355974.0,"t":1726336800}
+{"o":0.0000002815,"h":0.0000002824,"l":0.0000002767,"c":0.0000002775,"v":1655974.0,"t":1726340400}
+{"o":0.0000002775,"h":0.0000002775,"l":0.0000002736,"c":0.0000002741,"v":1878628.0,"t":1726344000}
+{"o":0.0000002741,"h":0.0000002744,"l":0.0000002714,"c":0.0000002732,"v":1920593.260576,"t":1726347600}
+{"o":0.0000002732,"h":0.0000002737,"l":0.0000002486,"c":0.0000002489,"v":19918947.6016439982,"t":1726351200}
+{"o":0.0000002489,"h":0.0000002492,"l":0.0000002336,"c":0.0000002339,"v":1355974.0,"t":1726354800}
+{"o":0.0000002339,"h":0.0000002342,"l":0.0000002307,"c":0.0000002311,"v":1355974.0,"t":1726358400}
+{"o":0.0000002311,"h":0.0000002316,"l":0.0000002287,"c":0.0000002288,"v":1355974.0,"t":1726362000}
+{"o":0.0000002288,"h":0.0000002296,"l":0.0000002287,"c":0.000000229,"v":0.0,"t":1726365600}
+{"o":0.000000229,"h":0.0000002314,"l":0.0000002288,"c":0.0000002313,"v":1602389.1122119999,"t":1726369200}
+{"o":0.0000002313,"h":0.0000002322,"l":0.0000002311,"c":0.0000002321,"v":0.0,"t":1726372800}
+{"o":0.0000002321,"h":0.0000002463,"l":0.0000002315,"c":0.0000002441,"v":9236476.6962299999,"t":1726376400}
+{"o":0.0000002441,"h":0.0000002451,"l":0.0000002434,"c":0.0000002445,"v":409087.028918,"t":1726380000}
+{"o":0.0000002445,"h":0.0000002454,"l":0.0000002389,"c":0.0000002394,"v":4492935.9522159994,"t":1726383600}
+{"o":0.0000002394,"h":0.0000002404,"l":0.0000002394,"c":0.0000002401,"v":0.0,"t":1726387200}
+{"o":0.0000002401,"h":0.0000002408,"l":0.0000002399,"c":0.0000002406,"v":0.0,"t":1726390800}
+{"o":0.0000002406,"h":0.0000002473,"l":0.0000002374,"c":0.0000002384,"v":23472065.5346499979,"t":1726394400}
+{"o":0.0000002384,"h":0.0000002463,"l":0.0000002384,"c":0.0000002455,"v":4728874.151815,"t":1726398000}
+{"o":0.0000002455,"h":0.0000002493,"l":0.0000002449,"c":0.0000002477,"v":2703903.7312850002,"t":1726401600}
+{"o":0.0000002477,"h":0.0000002561,"l":0.0000002469,"c":0.0000002557,"v":2835352.671505,"t":1726405200}
+{"o":0.0000002557,"h":0.0000002578,"l":0.0000002553,"c":0.0000002557,"v":0.0,"t":1726408800}
+{"o":0.0000002557,"h":0.000000258,"l":0.0000002553,"c":0.0000002572,"v":1152717.6144729999,"t":1726412400}
+{"o":0.0000002572,"h":0.0000002655,"l":0.000000257,"c":0.0000002653,"v":2868156.9979330003,"t":1726416000}
+{"o":0.0000002653,"h":0.0000002671,"l":0.0000002593,"c":0.0000002608,"v":997063.449364,"t":1726419600}
+{"o":0.0000002608,"h":0.0000002611,"l":0.0000002589,"c":0.0000002603,"v":0.0,"t":1726423200}
+{"o":0.0000002603,"h":0.0000002608,"l":0.0000002593,"c":0.0000002608,"v":0.0,"t":1726426800}
+{"o":0.0000002608,"h":0.000000271,"l":0.0000002606,"c":0.0000002703,"v":7415266.6450190004,"t":1726430400}
+{"o":0.0000002703,"h":0.0000002865,"l":0.0000002703,"c":0.0000002833,"v":4257296.5519040003,"t":1726434000}
+{"o":0.0000002833,"h":0.0000002866,"l":0.0000002832,"c":0.0000002851,"v":146783.827104,"t":1726437600}
+{"o":0.0000002851,"h":0.0000002884,"l":0.0000002825,"c":0.0000002846,"v":225000.0,"t":1726441200}
+{"o":0.0000002846,"h":0.0000002857,"l":0.0000002837,"c":0.0000002852,"v":0.0,"t":1726444800}
+{"o":0.0000002852,"h":0.0000002881,"l":0.0000002703,"c":0.0000002722,"v":9178729.1430409998,"t":1726448400}
+{"o":0.0000002722,"h":0.0000002742,"l":0.0000002689,"c":0.0000002707,"v":3259362.2180570001,"t":1726452000}
+{"o":0.0000002707,"h":0.0000002709,"l":0.000000264,"c":0.0000002641,"v":92528.818094,"t":1726455600}
+{"o":0.0000002641,"h":0.0000002672,"l":0.0000002634,"c":0.0000002668,"v":5038563.0436429996,"t":1726459200}
+{"o":0.0000002668,"h":0.0000002669,"l":0.0000002654,"c":0.0000002655,"v":0.0,"t":1726462800}
+{"o":0.0000002655,"h":0.0000002673,"l":0.000000265,"c":0.0000002669,"v":0.0,"t":1726466400}
+{"o":0.0000002669,"h":0.0000002671,"l":0.0000002653,"c":0.0000002656,"v":0.0,"t":1726470000}
+{"o":0.0000002656,"h":0.0000002763,"l":0.0000002633,"c":0.000000275,"v":4334798.3105779998,"t":1726473600}
+{"o":0.000000275,"h":0.0000002901,"l":0.0000002738,"c":0.0000002873,"v":7094198.1511420002,"t":1726477200}
+{"o":0.0000002873,"h":0.0000002877,"l":0.0000002813,"c":0.0000002819,"v":1918836.5884070001,"t":1726480800}
+{"o":0.0000002819,"h":0.0000002826,"l":0.000000277,"c":0.0000002777,"v":3654753.8735730001,"t":1726484400}
+{"o":0.0000002777,"h":0.0000002786,"l":0.0000002768,"c":0.0000002782,"v":2674619.64371,"t":1726488000}
+{"o":0.0000002782,"h":0.0000002932,"l":0.000000277,"c":0.000000291,"v":7855282.5356840007,"t":1726491600}
+{"o":0.000000291,"h":0.0000003196,"l":0.0000002905,"c":0.0000003185,"v":8819111.3136020005,"t":1726495200}
+{"o":0.0000003185,"h":0.000000325,"l":0.0000003148,"c":0.0000003213,"v":349964.288793,"t":1726498800}
+{"o":0.0000003213,"h":0.0000003237,"l":0.0000003172,"c":0.0000003225,"v":488233.481024,"t":1726502400}
+{"o":0.0000003225,"h":0.0000003263,"l":0.0000003106,"c":0.0000003113,"v":4241376.9400450001,"t":1726506000}
+{"o":0.0000003113,"h":0.0000003149,"l":0.0000003068,"c":0.0000003092,"v":61540.563225,"t":1726509600}
+{"o":0.0000003092,"h":0.0000003186,"l":0.0000003074,"c":0.0000003164,"v":2273080.7099850001,"t":1726513200}
+{"o":0.0000003164,"h":0.0000003189,"l":0.0000003153,"c":0.0000003189,"v":0.0,"t":1726516800}
+{"o":0.0000003189,"h":0.0000003192,"l":0.0000003111,"c":0.0000003111,"v":3165649.1715719998,"t":1726520400}
+{"o":0.0000003111,"h":0.0000003135,"l":0.0000003013,"c":0.0000003032,"v":4008976.7390459999,"t":1726524000}
+{"o":0.0000003032,"h":0.0000003032,"l":0.0000003002,"c":0.0000003012,"v":0.0,"t":1726527600}
+{"o":0.0000003012,"h":0.0000003031,"l":0.0000002972,"c":0.0000002999,"v":115896.770544,"t":1726531200}
+{"o":0.0000002999,"h":0.0000003009,"l":0.0000002989,"c":0.0000003004,"v":0.0,"t":1726534800}
+{"o":0.0000003004,"h":0.0000003012,"l":0.0000002771,"c":0.0000002786,"v":11594993.9880949985,"t":1726538400}
+{"o":0.0000002786,"h":0.0000002788,"l":0.0000002772,"c":0.0000002779,"v":0.0,"t":1726542000}
+{"o":0.0000002779,"h":0.0000002852,"l":0.0000002771,"c":0.0000002839,"v":4035755.9752520001,"t":1726545600}
+{"o":0.0000002839,"h":0.000000284,"l":0.0000002806,"c":0.0000002812,"v":0.0,"t":1726549200}
+{"o":0.0000002812,"h":0.0000002954,"l":0.000000281,"c":0.0000002954,"v":3221554.19117,"t":1726552800}
+{"o":0.0000002954,"h":0.0000002956,"l":0.0000002944,"c":0.0000002948,"v":0.0,"t":1726556400}
+{"o":0.0000002948,"h":0.0000002948,"l":0.0000002935,"c":0.0000002943,"v":0.0,"t":1726560000}
+{"o":0.0000002943,"h":0.0000003044,"l":0.0000002936,"c":0.0000003026,"v":3419592.9293480003,"t":1726563600}
+{"o":0.0000003026,"h":0.0000003032,"l":0.0000003007,"c":0.0000003021,"v":0.0,"t":1726567200}
+{"o":0.0000003021,"h":0.0000003042,"l":0.0000003002,"c":0.000000303,"v":826297.795059,"t":1726570800}
+{"o":0.000000303,"h":0.0000003039,"l":0.0000003016,"c":0.0000003019,"v":0.0,"t":1726574400}
+{"o":0.0000003019,"h":0.0000003051,"l":0.0000002918,"c":0.0000002951,"v":5780769.7485959996,"t":1726578000}
+{"o":0.0000002951,"h":0.0000002956,"l":0.000000287,"c":0.00000029,"v":0.0,"t":1726581600}
+{"o":0.00000029,"h":0.0000002901,"l":0.0000002797,"c":0.000000283,"v":3000000.0,"t":1726585200}
+{"o":0.000000283,"h":0.0000002885,"l":0.0000002625,"c":0.0000002675,"v":6792426.5928159999,"t":1726588800}
+{"o":0.0000002675,"h":0.0000002679,"l":0.0000002501,"c":0.000000251,"v":13012412.1046660002,"t":1726592400}
+{"o":0.000000251,"h":0.0000002532,"l":0.0000002505,"c":0.0000002523,"v":0.0,"t":1726596000}
+{"o":0.0000002523,"h":0.000000255,"l":0.0000002419,"c":0.000000243,"v":264870.347462,"t":1726599600}
+{"o":0.000000243,"h":0.0000002438,"l":0.0000002422,"c":0.0000002434,"v":0.0,"t":1726603200}
+{"o":0.0000002434,"h":0.0000002434,"l":0.000000242,"c":0.0000002424,"v":0.0,"t":1726606800}
+{"o":0.0000002424,"h":0.000000244,"l":0.00000024,"c":0.0000002414,"v":1046132.27153,"t":1726610400}
+{"o":0.0000002414,"h":0.0000002424,"l":0.0000002414,"c":0.0000002417,"v":0.0,"t":1726614000}
+{"o":0.0000002417,"h":0.0000002442,"l":0.0000002416,"c":0.0000002422,"v":0.0,"t":1726617600}
+{"o":0.0000002422,"h":0.0000002433,"l":0.0000002416,"c":0.0000002429,"v":0.0,"t":1726621200}
+{"o":0.0000002429,"h":0.0000002431,"l":0.0000002414,"c":0.0000002414,"v":0.0,"t":1726624800}
+{"o":0.0000002414,"h":0.0000002416,"l":0.0000002406,"c":0.0000002415,"v":0.0,"t":1726628400}
+{"o":0.0000002415,"h":0.0000002435,"l":0.0000002379,"c":0.0000002392,"v":800000.0,"t":1726632000}
+{"o":0.0000002392,"h":0.0000002401,"l":0.0000002391,"c":0.0000002394,"v":0.0,"t":1726635600}
+{"o":0.0000002394,"h":0.0000002453,"l":0.0000002387,"c":0.0000002414,"v":7809710.6875160001,"t":1726639200}
+{"o":0.0000002414,"h":0.0000002416,"l":0.0000002409,"c":0.0000002413,"v":0.0,"t":1726642800}
+{"o":0.0000002413,"h":0.0000002426,"l":0.0000002375,"c":0.0000002386,"v":233130.73397,"t":1726646400}
+{"o":0.0000002386,"h":0.0000002414,"l":0.0000002375,"c":0.0000002404,"v":500000.0,"t":1726650000}
+{"o":0.0000002404,"h":0.0000002425,"l":0.0000002335,"c":0.0000002338,"v":4154067.0610230002,"t":1726653600}
+{"o":0.0000002338,"h":0.0000002344,"l":0.000000233,"c":0.0000002338,"v":0.0,"t":1726657200}
+{"o":0.0000002338,"h":0.000000235,"l":0.0000002327,"c":0.0000002329,"v":0.0,"t":1726660800}
+{"o":0.0000002329,"h":0.000000236,"l":0.0000002322,"c":0.0000002351,"v":0.0,"t":1726664400}
+{"o":0.0000002351,"h":0.0000002368,"l":0.0000002299,"c":0.0000002316,"v":27000.0,"t":1726668000}
+{"o":0.0000002316,"h":0.0000002334,"l":0.0000002307,"c":0.0000002323,"v":129330.081901,"t":1726671600}
+{"o":0.0000002323,"h":0.0000002331,"l":0.0000002272,"c":0.0000002276,"v":1472024.8291879999,"t":1726675200}
+{"o":0.0000002276,"h":0.0000002293,"l":0.000000226,"c":0.0000002269,"v":0.0,"t":1726678800}
+{"o":0.0000002269,"h":0.0000002273,"l":0.0000002203,"c":0.0000002232,"v":0.0,"t":1726682400}
+{"o":0.0000002232,"h":0.0000002299,"l":0.0000002232,"c":0.0000002291,"v":50000.0,"t":1726686000}
+{"o":0.0000002291,"h":0.0000002308,"l":0.0000002243,"c":0.0000002245,"v":3558575.8345869998,"t":1726689600}
+{"o":0.0000002245,"h":0.0000002251,"l":0.000000223,"c":0.0000002238,"v":0.0,"t":1726693200}
+{"o":0.0000002238,"h":0.0000002245,"l":0.0000002229,"c":0.0000002234,"v":0.0,"t":1726696800}
+{"o":0.0000002234,"h":0.0000002234,"l":0.0000002132,"c":0.0000002134,"v":8546514.4977759998,"t":1726700400}
+{"o":0.0000002134,"h":0.0000002134,"l":0.0000002092,"c":0.0000002104,"v":94476.832496,"t":1726704000}
+{"o":0.0000002104,"h":0.0000002119,"l":0.0000002098,"c":0.0000002107,"v":0.0,"t":1726707600}
+{"o":0.0000002107,"h":0.0000002115,"l":0.0000002079,"c":0.0000002082,"v":0.0,"t":1726711200}
+{"o":0.0000002082,"h":0.0000002082,"l":0.0000002059,"c":0.0000002068,"v":0.0,"t":1726714800}
+{"o":0.0000002068,"h":0.0000002073,"l":0.0000002052,"c":0.0000002055,"v":0.0,"t":1726718400}
+{"o":0.0000002055,"h":0.0000002066,"l":0.000000205,"c":0.0000002063,"v":0.0,"t":1726722000}
+{"o":0.0000002063,"h":0.0000002075,"l":0.0000002045,"c":0.0000002062,"v":0.0,"t":1726725600}
+{"o":0.0000002062,"h":0.0000002067,"l":0.0000001968,"c":0.0000001974,"v":20763132.654897999,"t":1726729200}
+{"o":0.0000001974,"h":0.0000001976,"l":0.000000186,"c":0.0000001886,"v":2515060.404751,"t":1726732800}
+{"o":0.0000001886,"h":0.0000001888,"l":0.0000001875,"c":0.0000001882,"v":0.0,"t":1726736400}
+{"o":0.0000001882,"h":0.0000001955,"l":0.0000001872,"c":0.0000001954,"v":9779710.6384669989,"t":1726740000}
+{"o":0.0000001954,"h":0.0000001997,"l":0.0000001939,"c":0.000000198,"v":558914.129774,"t":1726743600}
+{"o":0.000000198,"h":0.0000001985,"l":0.000000196,"c":0.0000001964,"v":0.0,"t":1726747200}
+{"o":0.0000001964,"h":0.0000001971,"l":0.0000001948,"c":0.0000001966,"v":0.0,"t":1726750800}
+{"o":0.0000001966,"h":0.000000201,"l":0.0000001945,"c":0.0000002004,"v":29780.735877,"t":1726754400}
+{"o":0.0000002004,"h":0.0000002007,"l":0.0000001974,"c":0.0000001975,"v":0.0,"t":1726758000}
+{"o":0.0000001975,"h":0.0000002044,"l":0.0000001955,"c":0.0000002033,"v":4927331.8322130004,"t":1726761600}
+{"o":0.0000002033,"h":0.0000002053,"l":0.0000002025,"c":0.0000002045,"v":1584191.8957410001,"t":1726765200}
+{"o":0.0000002045,"h":0.0000002046,"l":0.0000002031,"c":0.0000002037,"v":0.0,"t":1726768800}
+{"o":0.0000002037,"h":0.0000002048,"l":0.0000002033,"c":0.0000002047,"v":0.0,"t":1726772400}
+{"o":0.0000002047,"h":0.0000002049,"l":0.0000002035,"c":0.0000002038,"v":0.0,"t":1726776000}
+{"o":0.0000002038,"h":0.0000002066,"l":0.0000002037,"c":0.0000002065,"v":0.0,"t":1726779600}
+{"o":0.0000002065,"h":0.0000002075,"l":0.000000205,"c":0.0000002055,"v":0.0,"t":1726783200}
+{"o":0.0000002055,"h":0.000000206,"l":0.0000002034,"c":0.0000002036,"v":65147.320819,"t":1726786800}
+{"o":0.0000002036,"h":0.0000002052,"l":0.0000002027,"c":0.0000002051,"v":0.0,"t":1726790400}
+{"o":0.0000002051,"h":0.000000206,"l":0.0000002041,"c":0.0000002046,"v":0.0,"t":1726794000}
+{"o":0.0000002046,"h":0.000000206,"l":0.0000002022,"c":0.0000002023,"v":50000.0,"t":1726797600}
+{"o":0.0000002023,"h":0.0000002024,"l":0.0000001992,"c":0.0000001992,"v":0.0,"t":1726801200}
+{"o":0.0000001992,"h":0.0000001995,"l":0.0000001937,"c":0.0000001945,"v":0.0,"t":1726804800}
+{"o":0.0000001945,"h":0.000000204,"l":0.0000001921,"c":0.0000002025,"v":50000.0,"t":1726808400}
+{"o":0.0000002025,"h":0.0000002033,"l":0.0000001972,"c":0.0000001984,"v":0.0,"t":1726812000}
+{"o":0.0000001984,"h":0.0000002009,"l":0.0000001983,"c":0.0000001989,"v":0.0,"t":1726815600}
+{"o":0.0000001989,"h":0.0000002004,"l":0.0000001972,"c":0.0000001992,"v":0.0,"t":1726819200}
+{"o":0.0000001992,"h":0.0000001996,"l":0.0000001979,"c":0.0000001989,"v":0.0,"t":1726822800}
+{"o":0.0000001989,"h":0.0000002,"l":0.0000001979,"c":0.0000001982,"v":0.0,"t":1726826400}
+{"o":0.0000001982,"h":0.0000002002,"l":0.0000001981,"c":0.0000001995,"v":0.0,"t":1726830000}
+{"o":0.0000001995,"h":0.0000002007,"l":0.0000001987,"c":0.0000001997,"v":0.0,"t":1726833600}
+{"o":0.0000001997,"h":0.000000206,"l":0.0000001995,"c":0.0000002052,"v":3647101.6168240001,"t":1726837200}
+{"o":0.0000002052,"h":0.0000002071,"l":0.0000002024,"c":0.0000002044,"v":0.0,"t":1726840800}
+{"o":0.0000002044,"h":0.0000002059,"l":0.0000001969,"c":0.000000198,"v":1395499.4060289999,"t":1726844400}
+{"o":0.000000198,"h":0.0000001992,"l":0.0000001971,"c":0.0000001983,"v":0.0,"t":1726848000}
+{"o":0.0000001983,"h":0.0000002017,"l":0.000000197,"c":0.0000002015,"v":2510760.140131,"t":1726851600}
+{"o":0.0000002015,"h":0.000000203,"l":0.0000001972,"c":0.0000001974,"v":1501589.338702,"t":1726855200}
+{"o":0.0000001974,"h":0.0000001978,"l":0.0000001959,"c":0.0000001968,"v":0.0,"t":1726858800}
+{"o":0.0000001968,"h":0.0000001972,"l":0.000000196,"c":0.0000001969,"v":0.0,"t":1726862400}
+{"o":0.0000001969,"h":0.0000001969,"l":0.0000001945,"c":0.000000196,"v":0.0,"t":1726866000}
+{"o":0.000000196,"h":0.0000001966,"l":0.0000001953,"c":0.0000001961,"v":0.0,"t":1726869600}
+{"o":0.0000001961,"h":0.0000001973,"l":0.0000001961,"c":0.0000001969,"v":0.0,"t":1726873200}
+{"o":0.0000001969,"h":0.0000001983,"l":0.000000195,"c":0.0000001962,"v":0.0,"t":1726876800}
+{"o":0.0000001962,"h":0.0000001987,"l":0.0000001958,"c":0.0000001985,"v":0.0,"t":1726880400}
+{"o":0.0000001985,"h":0.0000001991,"l":0.0000001979,"c":0.0000001983,"v":0.0,"t":1726884000}
+{"o":0.0000001983,"h":0.0000001986,"l":0.0000001969,"c":0.0000001976,"v":0.0,"t":1726887600}
+{"o":0.0000001976,"h":0.0000001996,"l":0.0000001973,"c":0.0000001985,"v":69013.318041,"t":1726891200}
+{"o":0.0000001985,"h":0.0000001987,"l":0.0000001975,"c":0.0000001976,"v":0.0,"t":1726894800}
+{"o":0.0000001976,"h":0.0000001989,"l":0.0000001959,"c":0.0000001973,"v":144684.379646,"t":1726898400}
+{"o":0.0000001973,"h":0.0000001976,"l":0.0000001961,"c":0.0000001966,"v":0.0,"t":1726902000}
+{"o":0.0000001966,"h":0.0000001972,"l":0.0000001959,"c":0.000000197,"v":0.0,"t":1726905600}
+{"o":0.000000197,"h":0.0000001971,"l":0.0000001962,"c":0.0000001965,"v":0.0,"t":1726909200}
+{"o":0.0000001965,"h":0.0000001979,"l":0.0000001964,"c":0.0000001973,"v":0.0,"t":1726912800}
+{"o":0.0000001973,"h":0.0000001975,"l":0.0000001967,"c":0.0000001969,"v":0.0,"t":1726916400}
+{"o":0.0000001969,"h":0.0000001975,"l":0.000000193,"c":0.000000193,"v":6000000.0,"t":1726920000}
+{"o":0.000000193,"h":0.0000001937,"l":0.0000001915,"c":0.0000001917,"v":0.0,"t":1726923600}
+{"o":0.0000001917,"h":0.000000192,"l":0.0000001905,"c":0.000000191,"v":0.0,"t":1726927200}
+{"o":0.000000191,"h":0.000000198,"l":0.0000001902,"c":0.0000001977,"v":9145870.644882001,"t":1726930800}
+{"o":0.0000001977,"h":0.0000001983,"l":0.0000001971,"c":0.0000001975,"v":0.0,"t":1726934400}
+{"o":0.0000001975,"h":0.0000002019,"l":0.0000001966,"c":0.0000002011,"v":594146.860199,"t":1726938000}
+{"o":0.0000002011,"h":0.0000002016,"l":0.0000002002,"c":0.0000002016,"v":0.0,"t":1726941600}
+{"o":0.0000002016,"h":0.0000002023,"l":0.0000002011,"c":0.0000002022,"v":0.0,"t":1726945200}
+{"o":0.0000002022,"h":0.0000002023,"l":0.0000002015,"c":0.0000002018,"v":0.0,"t":1726948800}
+{"o":0.0000002018,"h":0.0000002021,"l":0.0000002011,"c":0.0000002015,"v":0.0,"t":1726952400}
+{"o":0.0000002015,"h":0.0000002016,"l":0.0000002005,"c":0.0000002005,"v":0.0,"t":1726956000}
+{"o":0.0000002005,"h":0.0000002009,"l":0.0000001988,"c":0.0000001994,"v":0.0,"t":1726959600}
+{"o":0.0000001994,"h":0.0000002011,"l":0.0000001987,"c":0.0000002,"v":0.0,"t":1726963200}
+{"o":0.0000002,"h":0.0000002017,"l":0.0000002,"c":0.0000002015,"v":0.0,"t":1726966800}
+{"o":0.0000002015,"h":0.0000002025,"l":0.0000002012,"c":0.0000002018,"v":0.0,"t":1726970400}
+{"o":0.0000002018,"h":0.000000202,"l":0.0000002009,"c":0.0000002011,"v":0.0,"t":1726974000}
+{"o":0.0000002011,"h":0.0000002015,"l":0.0000001999,"c":0.0000002009,"v":321337.834303,"t":1726977600}
+{"o":0.0000002009,"h":0.0000002027,"l":0.0000002008,"c":0.0000002026,"v":0.0,"t":1726981200}
+{"o":0.0000002026,"h":0.0000002038,"l":0.0000002021,"c":0.0000002036,"v":0.0,"t":1726984800}
+{"o":0.0000002036,"h":0.0000002037,"l":0.0000002027,"c":0.0000002027,"v":0.0,"t":1726988400}
+{"o":0.0000002027,"h":0.0000002031,"l":0.0000002021,"c":0.0000002025,"v":0.0,"t":1726992000}
+{"o":0.0000002025,"h":0.0000002058,"l":0.0000002024,"c":0.0000002057,"v":0.0,"t":1726995600}
+{"o":0.0000002057,"h":0.0000002066,"l":0.0000002049,"c":0.0000002056,"v":0.0,"t":1726999200}
+{"o":0.0000002056,"h":0.000000207,"l":0.0000002055,"c":0.0000002059,"v":0.0,"t":1727002800}
+{"o":0.0000002059,"h":0.0000002065,"l":0.0000002,"c":0.0000002005,"v":350000.0,"t":1727006400}
+{"o":0.0000002005,"h":0.0000002026,"l":0.0000002003,"c":0.0000002021,"v":0.0,"t":1727010000}
+{"o":0.0000002021,"h":0.0000002036,"l":0.0000002015,"c":0.0000002026,"v":0.0,"t":1727013600}
+{"o":0.0000002026,"h":0.000000203,"l":0.0000001992,"c":0.0000002002,"v":500000.0,"t":1727017200}
+{"o":0.0000002002,"h":0.0000002013,"l":0.0000001992,"c":0.0000001996,"v":0.0,"t":1727020800}
+{"o":0.0000001996,"h":0.0000001997,"l":0.0000001971,"c":0.0000001976,"v":0.0,"t":1727024400}
+{"o":0.0000001976,"h":0.0000001994,"l":0.0000001976,"c":0.0000001988,"v":0.0,"t":1727028000}
+{"o":0.0000001988,"h":0.0000002,"l":0.0000001978,"c":0.0000001981,"v":0.0,"t":1727031600}
+{"o":0.0000001981,"h":0.0000001987,"l":0.0000001974,"c":0.0000001985,"v":0.0,"t":1727035200}
+{"o":0.0000001985,"h":0.0000002022,"l":0.0000001977,"c":0.000000202,"v":0.0,"t":1727038800}
+{"o":0.000000202,"h":0.000000203,"l":0.0000001967,"c":0.000000197,"v":0.0,"t":1727042400}
+{"o":0.000000197,"h":0.0000001988,"l":0.0000001967,"c":0.0000001982,"v":0.0,"t":1727046000}
+{"o":0.0000001982,"h":0.0000002016,"l":0.0000001957,"c":0.0000001969,"v":0.0,"t":1727049600}
+{"o":0.0000001969,"h":0.000000201,"l":0.0000001943,"c":0.0000001993,"v":368537.464591,"t":1727053200}
+{"o":0.0000001993,"h":0.0000002004,"l":0.0000001982,"c":0.0000001986,"v":292880.0,"t":1727056800}
+{"o":0.0000001986,"h":0.0000001998,"l":0.0000001948,"c":0.0000001982,"v":1310864.2655509999,"t":1727060400}
+{"o":0.0000001982,"h":0.0000001999,"l":0.0000001976,"c":0.0000001992,"v":0.0,"t":1727064000}
+{"o":0.0000001992,"h":0.0000002006,"l":0.000000199,"c":0.0000001997,"v":0.0,"t":1727067600}
+{"o":0.0000001997,"h":0.0000002,"l":0.0000001988,"c":0.0000001993,"v":0.0,"t":1727071200}
+{"o":0.0000001993,"h":0.0000002018,"l":0.0000001991,"c":0.0000002013,"v":0.0,"t":1727074800}
+{"o":0.0000002013,"h":0.0000002042,"l":0.0000002011,"c":0.0000002038,"v":0.0,"t":1727078400}
+{"o":0.0000002038,"h":0.000000204,"l":0.0000002019,"c":0.0000002023,"v":0.0,"t":1727082000}
+{"o":0.0000002023,"h":0.0000002041,"l":0.0000002022,"c":0.0000002035,"v":0.0,"t":1727085600}
+{"o":0.0000002035,"h":0.0000002047,"l":0.0000002033,"c":0.000000204,"v":0.0,"t":1727089200}
+{"o":0.000000204,"h":0.0000002054,"l":0.0000002039,"c":0.0000002047,"v":0.0,"t":1727092800}
+{"o":0.0000002047,"h":0.0000002054,"l":0.0000002037,"c":0.0000002047,"v":0.0,"t":1727096400}
+{"o":0.0000002047,"h":0.0000002186,"l":0.0000001981,"c":0.0000002172,"v":16177903.450131001,"t":1727100000}
+{"o":0.0000002172,"h":0.0000002187,"l":0.0000002154,"c":0.0000002164,"v":0.0,"t":1727103600}
+{"o":0.0000002164,"h":0.0000002183,"l":0.0000002124,"c":0.0000002151,"v":115908.971616,"t":1727107200}
+{"o":0.0000002151,"h":0.0000002204,"l":0.0000002143,"c":0.0000002183,"v":5013122.7296350002,"t":1727110800}
+{"o":0.0000002183,"h":0.0000002184,"l":0.0000002171,"c":0.0000002176,"v":0.0,"t":1727114400}
+{"o":0.0000002176,"h":0.0000002188,"l":0.0000002172,"c":0.0000002186,"v":0.0,"t":1727118000}
+{"o":0.0000002186,"h":0.0000002241,"l":0.000000218,"c":0.0000002236,"v":5936605.7755580004,"t":1727121600}
+{"o":0.0000002236,"h":0.0000002249,"l":0.0000002221,"c":0.0000002224,"v":0.0,"t":1727125200}
+{"o":0.0000002224,"h":0.0000002231,"l":0.0000002218,"c":0.000000222,"v":0.0,"t":1727128800}
+{"o":0.000000222,"h":0.0000002226,"l":0.0000002208,"c":0.0000002214,"v":0.0,"t":1727132400}
+{"o":0.0000002214,"h":0.000000224,"l":0.0000002208,"c":0.0000002228,"v":0.0,"t":1727136000}
+{"o":0.0000002228,"h":0.0000002239,"l":0.0000002208,"c":0.0000002219,"v":0.0,"t":1727139600}
+{"o":0.0000002219,"h":0.0000002236,"l":0.0000002184,"c":0.0000002187,"v":0.0,"t":1727143200}
+{"o":0.0000002187,"h":0.0000002198,"l":0.0000002183,"c":0.0000002187,"v":0.0,"t":1727146800}
+{"o":0.0000002187,"h":0.0000002205,"l":0.0000002178,"c":0.0000002202,"v":0.0,"t":1727150400}
+{"o":0.0000002202,"h":0.0000002204,"l":0.0000002187,"c":0.0000002192,"v":0.0,"t":1727154000}
+{"o":0.0000002192,"h":0.0000002199,"l":0.0000002185,"c":0.0000002192,"v":0.0,"t":1727157600}
+{"o":0.0000002192,"h":0.0000002194,"l":0.0000002176,"c":0.0000002179,"v":0.0,"t":1727161200}
+{"o":0.0000002179,"h":0.000000218,"l":0.0000002149,"c":0.0000002156,"v":13010879.6757730003,"t":1727164800}
+{"o":0.0000002156,"h":0.0000002182,"l":0.0000002038,"c":0.0000002068,"v":2000000.0,"t":1727168400}
+{"o":0.0000002068,"h":0.0000002071,"l":0.0000002059,"c":0.0000002065,"v":0.0,"t":1727172000}
+{"o":0.0000002065,"h":0.0000002076,"l":0.0000002064,"c":0.0000002069,"v":0.0,"t":1727175600}
+{"o":0.0000002069,"h":0.0000002069,"l":0.0000002043,"c":0.0000002057,"v":0.0,"t":1727179200}
+{"o":0.0000002057,"h":0.0000002068,"l":0.000000204,"c":0.0000002062,"v":82478.628633,"t":1727182800}
+{"o":0.0000002062,"h":0.0000002108,"l":0.0000002061,"c":0.0000002086,"v":0.0,"t":1727186400}
+{"o":0.0000002086,"h":0.0000002097,"l":0.0000002079,"c":0.0000002089,"v":0.0,"t":1727190000}
+{"o":0.0000002089,"h":0.0000002091,"l":0.0000002072,"c":0.0000002075,"v":0.0,"t":1727193600}
+{"o":0.0000002075,"h":0.0000002077,"l":0.0000002047,"c":0.0000002062,"v":0.0,"t":1727197200}
+{"o":0.0000002062,"h":0.0000002074,"l":0.0000002056,"c":0.0000002066,"v":0.0,"t":1727200800}
+{"o":0.0000002066,"h":0.0000002072,"l":0.0000002035,"c":0.0000002047,"v":0.0,"t":1727204400}
+{"o":0.0000002047,"h":0.0000002052,"l":0.000000203,"c":0.0000002046,"v":0.0,"t":1727208000}
+{"o":0.0000002046,"h":0.0000002052,"l":0.000000204,"c":0.0000002044,"v":0.0,"t":1727211600}
+{"o":0.0000002044,"h":0.0000002044,"l":0.0000001974,"c":0.0000001982,"v":0.0,"t":1727215200}
+{"o":0.0000001982,"h":0.0000001995,"l":0.0000001976,"c":0.000000199,"v":0.0,"t":1727218800}
+{"o":0.000000199,"h":0.0000002003,"l":0.0000001979,"c":0.0000002,"v":0.0,"t":1727222400}
+{"o":0.0000002,"h":0.0000002002,"l":0.0000001975,"c":0.0000001993,"v":0.0,"t":1727226000}
+{"o":0.0000001993,"h":0.0000002006,"l":0.000000199,"c":0.0000002005,"v":0.0,"t":1727229600}
+{"o":0.0000002005,"h":0.0000002012,"l":0.0000001993,"c":0.0000001999,"v":0.0,"t":1727233200}
+{"o":0.0000001999,"h":0.0000002018,"l":0.0000001997,"c":0.0000002018,"v":0.0,"t":1727236800}
+{"o":0.0000002018,"h":0.0000002048,"l":0.0000002009,"c":0.0000002047,"v":1500000.0,"t":1727240400}
+{"o":0.0000002047,"h":0.0000002059,"l":0.0000002044,"c":0.0000002055,"v":0.0,"t":1727244000}
+{"o":0.0000002055,"h":0.0000002069,"l":0.0000002051,"c":0.0000002055,"v":0.0,"t":1727247600}
+{"o":0.0000002055,"h":0.0000002056,"l":0.0000002046,"c":0.0000002047,"v":0.0,"t":1727251200}
+{"o":0.0000002047,"h":0.0000002054,"l":0.0000002043,"c":0.0000002053,"v":0.0,"t":1727254800}
+{"o":0.0000002053,"h":0.0000002059,"l":0.0000002045,"c":0.0000002051,"v":0.0,"t":1727258400}
+{"o":0.0000002051,"h":0.0000002053,"l":0.0000002038,"c":0.0000002038,"v":0.0,"t":1727262000}
+{"o":0.0000002038,"h":0.0000002054,"l":0.0000002037,"c":0.0000002052,"v":0.0,"t":1727265600}
+{"o":0.0000002052,"h":0.0000002055,"l":0.0000002039,"c":0.0000002041,"v":0.0,"t":1727269200}
+{"o":0.0000002041,"h":0.0000002043,"l":0.0000002025,"c":0.0000002027,"v":0.0,"t":1727272800}
+{"o":0.0000002027,"h":0.0000002051,"l":0.0000002011,"c":0.0000002049,"v":335226.032837,"t":1727276400}
+{"o":0.0000002049,"h":0.0000002052,"l":0.0000002029,"c":0.0000002035,"v":0.0,"t":1727280000}
+{"o":0.0000002035,"h":0.0000002081,"l":0.0000002005,"c":0.0000002036,"v":3418161.9413640006,"t":1727283600}
+{"o":0.0000002036,"h":0.0000002039,"l":0.000000202,"c":0.0000002021,"v":0.0,"t":1727287200}
+{"o":0.0000002021,"h":0.000000203,"l":0.0000002012,"c":0.0000002028,"v":0.0,"t":1727290800}
+{"o":0.0000002028,"h":0.0000002034,"l":0.0000001992,"c":0.0000002,"v":5201406.0605769996,"t":1727294400}
+{"o":0.0000002,"h":0.0000002011,"l":0.0000001998,"c":0.0000002009,"v":0.0,"t":1727298000}
+{"o":0.0000002009,"h":0.0000002024,"l":0.0000002008,"c":0.0000002015,"v":0.0,"t":1727301600}
+{"o":0.0000002015,"h":0.0000002041,"l":0.0000002014,"c":0.0000002032,"v":0.0,"t":1727305200}
+{"o":0.0000002032,"h":0.0000002052,"l":0.0000002022,"c":0.0000002041,"v":0.0,"t":1727308800}
+{"o":0.0000002041,"h":0.0000002046,"l":0.0000002025,"c":0.0000002026,"v":0.0,"t":1727312400}
+{"o":0.0000002026,"h":0.0000002028,"l":0.0000002013,"c":0.0000002014,"v":0.0,"t":1727316000}
+{"o":0.0000002014,"h":0.0000002021,"l":0.0000002009,"c":0.0000002014,"v":0.0,"t":1727319600}
+{"o":0.0000002014,"h":0.0000002022,"l":0.000000193,"c":0.0000001936,"v":406599.0,"t":1727323200}
+{"o":0.0000001936,"h":0.0000001938,"l":0.0000001919,"c":0.0000001923,"v":0.0,"t":1727326800}
+{"o":0.0000001923,"h":0.0000001925,"l":0.0000001907,"c":0.0000001915,"v":0.0,"t":1727330400}
+{"o":0.0000001915,"h":0.0000001916,"l":0.0000001899,"c":0.0000001901,"v":0.0,"t":1727334000}
+{"o":0.0000001901,"h":0.0000001913,"l":0.0000001898,"c":0.0000001911,"v":0.0,"t":1727337600}
+{"o":0.0000001911,"h":0.000000194,"l":0.0000001904,"c":0.0000001937,"v":500000.0,"t":1727341200}
+{"o":0.0000001937,"h":0.0000001947,"l":0.0000001903,"c":0.000000192,"v":833258.310049,"t":1727344800}
+{"o":0.000000192,"h":0.0000001929,"l":0.0000001915,"c":0.0000001918,"v":500000.0,"t":1727348400}
+{"o":0.0000001918,"h":0.0000001927,"l":0.0000001909,"c":0.0000001926,"v":0.0,"t":1727352000}
+{"o":0.0000001926,"h":0.0000001939,"l":0.0000001899,"c":0.0000001907,"v":1723009.1550459999,"t":1727355600}
+{"o":0.0000001907,"h":0.0000001908,"l":0.0000001862,"c":0.0000001891,"v":0.0,"t":1727359200}
+{"o":0.0000001891,"h":0.0000001933,"l":0.0000001835,"c":0.0000001881,"v":1613567.900076,"t":1727362800}
+{"o":0.0000001881,"h":0.0000001888,"l":0.000000186,"c":0.000000188,"v":544708.338909,"t":1727366400}
+{"o":0.000000188,"h":0.0000001962,"l":0.0000001866,"c":0.0000001892,"v":0.0,"t":1727370000}
+{"o":0.0000001892,"h":0.0000001895,"l":0.0000001875,"c":0.0000001878,"v":0.0,"t":1727373600}
+{"o":0.0000001878,"h":0.0000001893,"l":0.0000001875,"c":0.0000001893,"v":0.0,"t":1727377200}
+{"o":0.0000001893,"h":0.0000001906,"l":0.0000001852,"c":0.000000187,"v":60000.0,"t":1727380800}
+{"o":0.000000187,"h":0.0000001871,"l":0.0000001853,"c":0.0000001859,"v":0.0,"t":1727384400}
+{"o":0.0000001859,"h":0.000000186,"l":0.0000001848,"c":0.0000001849,"v":0.0,"t":1727388000}
+{"o":0.0000001849,"h":0.0000001877,"l":0.0000001849,"c":0.0000001858,"v":0.0,"t":1727391600}
+{"o":0.0000001858,"h":0.0000001867,"l":0.0000001848,"c":0.000000185,"v":0.0,"t":1727395200}
+{"o":0.000000185,"h":0.0000001873,"l":0.000000185,"c":0.0000001866,"v":0.0,"t":1727398800}
+{"o":0.0000001866,"h":0.0000001878,"l":0.0000001861,"c":0.0000001874,"v":0.0,"t":1727402400}
+{"o":0.0000001874,"h":0.0000001877,"l":0.0000001855,"c":0.0000001856,"v":0.0,"t":1727406000}
+{"o":0.0000001856,"h":0.0000001857,"l":0.0000001838,"c":0.0000001842,"v":0.0,"t":1727409600}
+{"o":0.0000001842,"h":0.0000001851,"l":0.0000001835,"c":0.0000001837,"v":0.0,"t":1727413200}
+{"o":0.0000001837,"h":0.0000001842,"l":0.0000001819,"c":0.0000001836,"v":6169486.7183529995,"t":1727416800}
+{"o":0.0000001836,"h":0.0000001846,"l":0.0000001822,"c":0.0000001839,"v":0.0,"t":1727420400}
+{"o":0.0000001839,"h":0.0000001839,"l":0.0000001822,"c":0.0000001829,"v":0.0,"t":1727424000}
+{"o":0.0000001829,"h":0.0000001836,"l":0.0000001818,"c":0.0000001834,"v":0.0,"t":1727427600}
+{"o":0.0000001834,"h":0.0000001856,"l":0.0000001823,"c":0.0000001856,"v":0.0,"t":1727431200}
+{"o":0.0000001856,"h":0.0000001861,"l":0.0000001848,"c":0.0000001856,"v":0.0,"t":1727434800}
+{"o":0.0000001856,"h":0.0000001862,"l":0.0000001837,"c":0.0000001841,"v":0.0,"t":1727438400}
+{"o":0.0000001841,"h":0.000000186,"l":0.0000001779,"c":0.0000001784,"v":502815.01543,"t":1727442000}
+{"o":0.0000001784,"h":0.0000001787,"l":0.0000001739,"c":0.000000175,"v":0.0,"t":1727445600}
+{"o":0.000000175,"h":0.0000001811,"l":0.0000001736,"c":0.000000181,"v":636629.107741,"t":1727449200}
+{"o":0.000000181,"h":0.0000001823,"l":0.0000001804,"c":0.0000001807,"v":0.0,"t":1727452800}
+{"o":0.0000001807,"h":0.0000001833,"l":0.0000001781,"c":0.0000001799,"v":136629.107741,"t":1727456400}
+{"o":0.0000001799,"h":0.0000001807,"l":0.0000001784,"c":0.0000001784,"v":500000.0,"t":1727460000}
+{"o":0.0000001784,"h":0.0000001799,"l":0.000000178,"c":0.0000001794,"v":0.0,"t":1727463600}
+{"o":0.0000001794,"h":0.0000001798,"l":0.0000001784,"c":0.0000001789,"v":0.0,"t":1727467200}
+{"o":0.0000001789,"h":0.0000001796,"l":0.0000001785,"c":0.0000001793,"v":0.0,"t":1727470800}
+{"o":0.0000001793,"h":0.0000001796,"l":0.0000001786,"c":0.0000001789,"v":0.0,"t":1727474400}
+{"o":0.0000001789,"h":0.0000001796,"l":0.0000001786,"c":0.0000001793,"v":0.0,"t":1727478000}
+{"o":0.0000001793,"h":0.0000001794,"l":0.0000001786,"c":0.0000001787,"v":0.0,"t":1727481600}
+{"o":0.0000001787,"h":0.0000001792,"l":0.0000001783,"c":0.0000001783,"v":0.0,"t":1727485200}
+{"o":0.0000001783,"h":0.0000001789,"l":0.0000001773,"c":0.0000001782,"v":0.0,"t":1727488800}
+{"o":0.0000001782,"h":0.0000001788,"l":0.0000001776,"c":0.0000001782,"v":0.0,"t":1727492400}
+{"o":0.0000001782,"h":0.0000001788,"l":0.0000001779,"c":0.0000001785,"v":0.0,"t":1727496000}
+{"o":0.0000001785,"h":0.0000001794,"l":0.0000001782,"c":0.0000001793,"v":0.0,"t":1727499600}
+{"o":0.0000001793,"h":0.000000181,"l":0.0000001791,"c":0.0000001807,"v":0.0,"t":1727503200}
+{"o":0.0000001807,"h":0.0000001813,"l":0.0000001802,"c":0.0000001808,"v":0.0,"t":1727506800}
+{"o":0.0000001808,"h":0.0000001821,"l":0.0000001807,"c":0.000000182,"v":0.0,"t":1727510400}
+{"o":0.000000182,"h":0.0000001824,"l":0.0000001797,"c":0.0000001797,"v":553725.574054,"t":1727514000}
+{"o":0.0000001797,"h":0.0000001801,"l":0.0000001789,"c":0.000000179,"v":0.0,"t":1727517600}
+{"o":0.000000179,"h":0.00000018,"l":0.0000001788,"c":0.0000001795,"v":0.0,"t":1727521200}
+{"o":0.0000001795,"h":0.0000001819,"l":0.0000001793,"c":0.0000001811,"v":245253.25042,"t":1727524800}
+{"o":0.0000001811,"h":0.000000182,"l":0.0000001809,"c":0.0000001811,"v":0.0,"t":1727528400}
+{"o":0.0000001811,"h":0.0000001811,"l":0.0000001799,"c":0.0000001801,"v":0.0,"t":1727532000}
+{"o":0.0000001801,"h":0.0000001814,"l":0.00000018,"c":0.0000001812,"v":0.0,"t":1727535600}
+{"o":0.0000001812,"h":0.0000001818,"l":0.0000001809,"c":0.0000001816,"v":0.0,"t":1727539200}
+{"o":0.0000001816,"h":0.0000001818,"l":0.0000001807,"c":0.0000001814,"v":0.0,"t":1727542800}
+{"o":0.0000001814,"h":0.0000001817,"l":0.0000001808,"c":0.0000001815,"v":0.0,"t":1727546400}
+{"o":0.0000001815,"h":0.0000001817,"l":0.0000001811,"c":0.0000001814,"v":0.0,"t":1727550000}
+{"o":0.0000001814,"h":0.0000001818,"l":0.0000001811,"c":0.0000001817,"v":0.0,"t":1727553600}
+{"o":0.0000001817,"h":0.0000001828,"l":0.0000001815,"c":0.0000001815,"v":0.0,"t":1727557200}
+{"o":0.0000001815,"h":0.0000001821,"l":0.0000001812,"c":0.0000001815,"v":0.0,"t":1727560800}
+{"o":0.0000001815,"h":0.0000001821,"l":0.0000001812,"c":0.0000001814,"v":0.0,"t":1727564400}
+{"o":0.0000001814,"h":0.000000182,"l":0.0000001804,"c":0.0000001814,"v":0.0,"t":1727568000}
+{"o":0.0000001814,"h":0.0000001815,"l":0.00000018,"c":0.0000001801,"v":0.0,"t":1727571600}
+{"o":0.0000001801,"h":0.0000001804,"l":0.0000001792,"c":0.0000001804,"v":0.0,"t":1727575200}
+{"o":0.0000001804,"h":0.0000001812,"l":0.00000018,"c":0.0000001802,"v":0.0,"t":1727578800}
+{"o":0.0000001802,"h":0.0000001814,"l":0.00000018,"c":0.0000001808,"v":0.0,"t":1727582400}
+{"o":0.0000001808,"h":0.000000182,"l":0.0000001798,"c":0.000000182,"v":0.0,"t":1727586000}
+{"o":0.000000182,"h":0.0000001832,"l":0.0000001816,"c":0.0000001829,"v":0.0,"t":1727589600}
+{"o":0.0000001829,"h":0.0000001833,"l":0.0000001824,"c":0.0000001829,"v":0.0,"t":1727593200}
+{"o":0.0000001829,"h":0.0000001833,"l":0.0000001817,"c":0.0000001823,"v":0.0,"t":1727596800}
+{"o":0.0000001823,"h":0.0000001824,"l":0.0000001664,"c":0.000000167,"v":26527325.0579890013,"t":1727600400}
+{"o":0.000000167,"h":0.0000001689,"l":0.0000001668,"c":0.000000167,"v":0.0,"t":1727604000}
+{"o":0.000000167,"h":0.0000001671,"l":0.0000001555,"c":0.0000001659,"v":16365843.4780430011,"t":1727607600}
+{"o":0.0000001659,"h":0.0000001745,"l":0.0000001653,"c":0.0000001744,"v":3195964.892856,"t":1727611200}
+{"o":0.0000001744,"h":0.0000001751,"l":0.0000001729,"c":0.0000001731,"v":0.0,"t":1727614800}
+{"o":0.0000001731,"h":0.0000001746,"l":0.0000001721,"c":0.0000001728,"v":2576556.0309930001,"t":1727618400}
+{"o":0.0000001728,"h":0.0000001733,"l":0.0000001721,"c":0.0000001723,"v":0.0,"t":1727622000}
+{"o":0.0000001723,"h":0.000000173,"l":0.0000001721,"c":0.0000001722,"v":0.0,"t":1727625600}
+{"o":0.0000001722,"h":0.0000001723,"l":0.0000001713,"c":0.0000001719,"v":0.0,"t":1727629200}
+{"o":0.0000001719,"h":0.0000001739,"l":0.0000001712,"c":0.0000001717,"v":2153084.8452519998,"t":1727632800}
+{"o":0.0000001717,"h":0.0000001717,"l":0.0000001699,"c":0.0000001701,"v":0.0,"t":1727636400}
+{"o":0.0000001701,"h":0.0000001704,"l":0.0000001687,"c":0.0000001693,"v":0.0,"t":1727640000}
+{"o":0.0000001693,"h":0.0000001701,"l":0.0000001677,"c":0.0000001694,"v":0.0,"t":1727643600}
+{"o":0.0000001694,"h":0.0000001707,"l":0.0000001687,"c":0.0000001706,"v":0.0,"t":1727647200}
+{"o":0.0000001706,"h":0.0000001719,"l":0.0000001699,"c":0.0000001708,"v":90833.716771,"t":1727650800}
+{"o":0.0000001708,"h":0.0000001728,"l":0.0000001702,"c":0.0000001706,"v":0.0,"t":1727654400}
+{"o":0.0000001706,"h":0.0000001723,"l":0.0000001694,"c":0.0000001721,"v":0.0,"t":1727658000}
+{"o":0.0000001721,"h":0.0000001736,"l":0.0000001716,"c":0.0000001735,"v":0.0,"t":1727661600}
+{"o":0.0000001735,"h":0.0000001744,"l":0.0000001715,"c":0.0000001724,"v":1008429.498275,"t":1727665200}
+{"o":0.0000001724,"h":0.0000001734,"l":0.0000001723,"c":0.0000001726,"v":0.0,"t":1727668800}
+{"o":0.0000001726,"h":0.0000001728,"l":0.0000001715,"c":0.0000001715,"v":0.0,"t":1727672400}
+{"o":0.0000001715,"h":0.000000172,"l":0.0000001709,"c":0.000000172,"v":0.0,"t":1727676000}
+{"o":0.000000172,"h":0.000000172,"l":0.0000001706,"c":0.0000001716,"v":0.0,"t":1727679600}
+{"o":0.0000001716,"h":0.0000001726,"l":0.0000001715,"c":0.0000001721,"v":0.0,"t":1727683200}
+{"o":0.0000001721,"h":0.0000001754,"l":0.000000172,"c":0.0000001753,"v":1438308.393379,"t":1727686800}
+{"o":0.0000001753,"h":0.0000001767,"l":0.0000001748,"c":0.0000001754,"v":0.0,"t":1727690400}
+{"o":0.0000001754,"h":0.000000176,"l":0.0000001731,"c":0.0000001731,"v":8429.498275,"t":1727694000}
+{"o":0.0000001731,"h":0.000000174,"l":0.0000001717,"c":0.0000001719,"v":0.0,"t":1727697600}
+{"o":0.0000001719,"h":0.0000001723,"l":0.0000001712,"c":0.0000001719,"v":0.0,"t":1727701200}
+{"o":0.0000001719,"h":0.0000001758,"l":0.0000001713,"c":0.000000175,"v":1002360.044744,"t":1727704800}
+{"o":0.000000175,"h":0.0000001776,"l":0.0000001735,"c":0.0000001765,"v":624693.845724,"t":1727708400}
+{"o":0.0000001765,"h":0.0000001767,"l":0.0000001734,"c":0.0000001739,"v":250000.0,"t":1727712000}
+{"o":0.0000001739,"h":0.0000001745,"l":0.0000001729,"c":0.000000173,"v":0.020954,"t":1727715600}
+{"o":0.000000173,"h":0.0000001748,"l":0.0000001729,"c":0.0000001738,"v":0.0,"t":1727719200}
+{"o":0.0000001738,"h":0.0000001747,"l":0.0000001733,"c":0.0000001736,"v":0.0,"t":1727722800}
+{"o":0.0000001736,"h":0.000000179,"l":0.0000001715,"c":0.0000001769,"v":5963987.9702980006,"t":1727726400}
+{"o":0.0000001769,"h":0.0000001781,"l":0.0000001766,"c":0.000000178,"v":0.0,"t":1727730000}
+{"o":0.000000178,"h":0.0000001795,"l":0.0000001775,"c":0.0000001795,"v":0.0,"t":1727733600}
+{"o":0.0000001795,"h":0.0000001827,"l":0.0000001794,"c":0.0000001818,"v":0.0,"t":1727737200}
+{"o":0.0000001818,"h":0.000000183,"l":0.0000001797,"c":0.0000001799,"v":0.0,"t":1727740800}
+{"o":0.0000001799,"h":0.0000001801,"l":0.0000001792,"c":0.0000001797,"v":0.0,"t":1727744400}
+{"o":0.0000001797,"h":0.0000001836,"l":0.0000001797,"c":0.0000001826,"v":2193409.0651139999,"t":1727748000}
+{"o":0.0000001826,"h":0.0000001884,"l":0.000000181,"c":0.0000001826,"v":8218467.9768479997,"t":1727751600}
+{"o":0.0000001826,"h":0.0000001852,"l":0.0000001817,"c":0.0000001841,"v":1622356.7550319999,"t":1727755200}
+{"o":0.0000001841,"h":0.0000001905,"l":0.000000184,"c":0.00000019,"v":4132535.2651900002,"t":1727758800}
+{"o":0.00000019,"h":0.00000019,"l":0.0000001879,"c":0.0000001883,"v":0.0,"t":1727762400}
+{"o":0.0000001883,"h":0.0000001914,"l":0.0000001881,"c":0.0000001906,"v":480623.052258,"t":1727766000}
+{"o":0.0000001906,"h":0.0000002007,"l":0.0000001904,"c":0.0000002002,"v":9769932.1670540012,"t":1727769600}
+{"o":0.0000002002,"h":0.0000002084,"l":0.000000199,"c":0.0000002076,"v":6250035.3054259997,"t":1727773200}
+{"o":0.0000002076,"h":0.0000002153,"l":0.0000002068,"c":0.0000002145,"v":5307725.5493930001,"t":1727776800}
+{"o":0.0000002145,"h":0.0000002197,"l":0.0000002142,"c":0.0000002196,"v":5025922.4388080006,"t":1727780400}
+{"o":0.0000002196,"h":0.0000002271,"l":0.0000002189,"c":0.0000002267,"v":4428252.1712269997,"t":1727784000}
+{"o":0.0000002267,"h":0.0000002321,"l":0.0000002265,"c":0.0000002302,"v":0.0,"t":1727787600}
+{"o":0.0000002302,"h":0.0000002361,"l":0.0000002264,"c":0.0000002319,"v":544708.338909,"t":1727791200}
+{"o":0.0000002319,"h":0.0000002445,"l":0.000000218,"c":0.0000002201,"v":6194545.5964819994,"t":1727794800}
+{"o":0.0000002201,"h":0.0000002247,"l":0.0000002168,"c":0.0000002191,"v":203357.195283,"t":1727798400}
+{"o":0.0000002191,"h":0.0000002281,"l":0.0000001955,"c":0.0000001966,"v":27225576.7334190011,"t":1727802000}
+{"o":0.0000001966,"h":0.0000001977,"l":0.0000001848,"c":0.0000001926,"v":10810837.8174469993,"t":1727805600}
+{"o":0.0000001926,"h":0.0000001955,"l":0.0000001921,"c":0.0000001952,"v":0.0,"t":1727809200}
+{"o":0.0000001952,"h":0.0000001995,"l":0.0000001883,"c":0.0000001893,"v":41000.562032,"t":1727812800}
+{"o":0.0000001893,"h":0.0000001959,"l":0.0000001876,"c":0.0000001927,"v":5987966.8931729998,"t":1727816400}
+{"o":0.0000001927,"h":0.0000001959,"l":0.0000001908,"c":0.0000001929,"v":600000.0,"t":1727820000}
+{"o":0.0000001929,"h":0.0000001937,"l":0.0000001919,"c":0.0000001924,"v":0.0,"t":1727823600}
+{"o":0.0000001924,"h":0.0000001946,"l":0.0000001918,"c":0.0000001931,"v":0.0,"t":1727827200}
+{"o":0.0000001931,"h":0.0000001935,"l":0.0000001908,"c":0.000000191,"v":0.0,"t":1727830800}
+{"o":0.000000191,"h":0.0000001924,"l":0.0000001894,"c":0.0000001903,"v":1152717.6144729999,"t":1727834400}
+{"o":0.0000001903,"h":0.0000001914,"l":0.0000001891,"c":0.0000001902,"v":15450.87259,"t":1727838000}
+{"o":0.0000001902,"h":0.0000001911,"l":0.0000001901,"c":0.0000001909,"v":0.0,"t":1727841600}
+{"o":0.0000001909,"h":0.0000001915,"l":0.0000001902,"c":0.0000001908,"v":0.0,"t":1727845200}
+{"o":0.0000001908,"h":0.0000001913,"l":0.0000001871,"c":0.0000001883,"v":3000000.0,"t":1727848800}
+{"o":0.0000001883,"h":0.0000001892,"l":0.0000001878,"c":0.0000001891,"v":0.0,"t":1727852400}
+{"o":0.0000001891,"h":0.0000001898,"l":0.0000001882,"c":0.0000001887,"v":0.0,"t":1727856000}
+{"o":0.0000001887,"h":0.0000001917,"l":0.0000001886,"c":0.0000001913,"v":0.0,"t":1727859600}
+{"o":0.0000001913,"h":0.0000001918,"l":0.0000001897,"c":0.0000001917,"v":0.0,"t":1727863200}
+{"o":0.0000001917,"h":0.0000001925,"l":0.0000001806,"c":0.0000001813,"v":7133891.3112709997,"t":1727866800}
+{"o":0.0000001813,"h":0.0000001844,"l":0.0000001718,"c":0.0000001763,"v":6415737.2529119998,"t":1727870400}
+{"o":0.0000001763,"h":0.0000001778,"l":0.0000001714,"c":0.0000001717,"v":570273.450276,"t":1727874000}
+{"o":0.0000001717,"h":0.0000001782,"l":0.0000001705,"c":0.000000178,"v":1134691.6366619999,"t":1727877600}
+{"o":0.000000178,"h":0.0000001781,"l":0.0000001751,"c":0.0000001753,"v":0.0,"t":1727881200}
+{"o":0.0000001753,"h":0.0000001772,"l":0.0000001742,"c":0.0000001771,"v":0.0,"t":1727884800}
+{"o":0.0000001771,"h":0.0000001786,"l":0.0000001767,"c":0.0000001775,"v":0.0,"t":1727888400}
+{"o":0.0000001775,"h":0.000000182,"l":0.0000001728,"c":0.0000001771,"v":2619408.8618629999,"t":1727892000}
+{"o":0.0000001771,"h":0.0000001853,"l":0.0000001764,"c":0.00000018,"v":0.0,"t":1727895600}
+{"o":0.00000018,"h":0.0000001818,"l":0.0000001726,"c":0.0000001735,"v":476537.756314,"t":1727899200}
+{"o":0.0000001735,"h":0.0000001749,"l":0.0000001713,"c":0.0000001722,"v":1501000.0,"t":1727902800}
+{"o":0.0000001722,"h":0.0000001739,"l":0.0000001712,"c":0.0000001712,"v":0.0,"t":1727906400}
+{"o":0.0000001712,"h":0.0000001729,"l":0.0000001711,"c":0.0000001729,"v":0.0,"t":1727910000}
+{"o":0.0000001729,"h":0.0000001747,"l":0.0000001714,"c":0.0000001723,"v":0.0,"t":1727913600}
+{"o":0.0000001723,"h":0.0000001724,"l":0.0000001705,"c":0.0000001714,"v":0.0,"t":1727917200}
+{"o":0.0000001714,"h":0.0000001718,"l":0.0000001702,"c":0.0000001707,"v":0.0,"t":1727920800}
+{"o":0.0000001707,"h":0.0000001711,"l":0.0000001695,"c":0.0000001697,"v":0.0,"t":1727924400}
+{"o":0.0000001697,"h":0.0000001718,"l":0.0000001696,"c":0.0000001715,"v":149000.0,"t":1727928000}
+{"o":0.0000001715,"h":0.0000001728,"l":0.0000001712,"c":0.0000001725,"v":0.0,"t":1727931600}
+{"o":0.0000001725,"h":0.0000001728,"l":0.0000001702,"c":0.0000001709,"v":1000000.0,"t":1727935200}
+{"o":0.0000001709,"h":0.0000001741,"l":0.0000001703,"c":0.000000174,"v":1023849.9997169999,"t":1727938800}
+{"o":0.000000174,"h":0.0000001793,"l":0.0000001738,"c":0.0000001789,"v":0.0,"t":1727942400}
+{"o":0.0000001789,"h":0.00000018,"l":0.0000001759,"c":0.0000001773,"v":0.0,"t":1727946000}
+{"o":0.0000001773,"h":0.000000178,"l":0.0000001761,"c":0.0000001762,"v":0.0,"t":1727949600}
+{"o":0.0000001762,"h":0.000000178,"l":0.0000001728,"c":0.0000001748,"v":5435966.1503130002,"t":1727953200}
+{"o":0.0000001748,"h":0.0000001834,"l":0.0000001747,"c":0.0000001823,"v":5686124.0061179996,"t":1727956800}
+{"o":0.0000001823,"h":0.0000001848,"l":0.0000001807,"c":0.0000001814,"v":50000.0,"t":1727960400}
+{"o":0.0000001814,"h":0.0000001845,"l":0.0000001793,"c":0.0000001844,"v":0.0,"t":1727964000}
+{"o":0.0000001844,"h":0.0000001866,"l":0.0000001826,"c":0.0000001833,"v":0.0,"t":1727967600}
+{"o":0.0000001833,"h":0.0000001863,"l":0.0000001819,"c":0.0000001844,"v":200380.251742,"t":1727971200}
+{"o":0.0000001844,"h":0.0000001856,"l":0.000000182,"c":0.0000001829,"v":178820.507894,"t":1727974800}
+{"o":0.0000001829,"h":0.0000001845,"l":0.0000001814,"c":0.0000001832,"v":401764.261646,"t":1727978400}
+{"o":0.0000001832,"h":0.000000191,"l":0.000000181,"c":0.0000001877,"v":5972737.6676449999,"t":1727982000}
+{"o":0.0000001877,"h":0.0000001896,"l":0.0000001845,"c":0.0000001869,"v":5116399.4207560001,"t":1727985600}
+{"o":0.0000001869,"h":0.0000001881,"l":0.0000001854,"c":0.0000001856,"v":0.0,"t":1727989200}
+{"o":0.0000001856,"h":0.0000001865,"l":0.0000001851,"c":0.0000001858,"v":0.0,"t":1727992800}
+{"o":0.0000001858,"h":0.0000001872,"l":0.0000001851,"c":0.0000001861,"v":0.0,"t":1727996400}
+{"o":0.0000001861,"h":0.0000001872,"l":0.0000001852,"c":0.000000187,"v":0.0,"t":1728000000}
+{"o":0.000000187,"h":0.0000001872,"l":0.0000001835,"c":0.0000001843,"v":0.0,"t":1728003600}
+{"o":0.0000001843,"h":0.0000001854,"l":0.0000001838,"c":0.000000185,"v":0.0,"t":1728007200}
+{"o":0.000000185,"h":0.000000186,"l":0.0000001848,"c":0.0000001853,"v":0.0,"t":1728010800}
+{"o":0.0000001853,"h":0.0000001853,"l":0.0000001839,"c":0.0000001847,"v":0.0,"t":1728014400}
+{"o":0.0000001847,"h":0.0000001849,"l":0.0000001819,"c":0.0000001822,"v":203297.446027,"t":1728018000}
+{"o":0.0000001822,"h":0.0000001834,"l":0.0000001801,"c":0.0000001815,"v":2100000.0,"t":1728021600}
+{"o":0.0000001815,"h":0.0000001819,"l":0.00000018,"c":0.0000001802,"v":0.0,"t":1728025200}
+{"o":0.0000001802,"h":0.0000001807,"l":0.0000001784,"c":0.0000001797,"v":0.0,"t":1728028800}
+{"o":0.0000001797,"h":0.0000001862,"l":0.000000179,"c":0.000000185,"v":4469799.6393180005,"t":1728032400}
+{"o":0.000000185,"h":0.0000001865,"l":0.0000001843,"c":0.0000001855,"v":269062.47898,"t":1728036000}
+{"o":0.0000001855,"h":0.0000001855,"l":0.0000001844,"c":0.0000001845,"v":0.825706,"t":1728039600}
+{"o":0.0000001845,"h":0.0000001861,"l":0.0000001813,"c":0.0000001822,"v":2116015.378515,"t":1728043200}
+{"o":0.0000001822,"h":0.0000001845,"l":0.0000001816,"c":0.0000001835,"v":0.0,"t":1728046800}
+{"o":0.0000001835,"h":0.0000001876,"l":0.0000001834,"c":0.0000001852,"v":0.0,"t":1728050400}
+{"o":0.0000001852,"h":0.0000001886,"l":0.0000001798,"c":0.0000001852,"v":2099155.4731020001,"t":1728054000}
+{"o":0.0000001852,"h":0.0000001859,"l":0.0000001818,"c":0.0000001832,"v":0.0,"t":1728057600}
+{"o":0.0000001832,"h":0.000000185,"l":0.000000183,"c":0.0000001847,"v":0.0,"t":1728061200}
+{"o":0.0000001847,"h":0.0000001878,"l":0.0000001833,"c":0.0000001858,"v":59718.027746,"t":1728064800}
+{"o":0.0000001858,"h":0.0000001862,"l":0.0000001849,"c":0.0000001858,"v":0.0,"t":1728068400}
+{"o":0.0000001858,"h":0.0000001871,"l":0.0000001843,"c":0.0000001855,"v":300215.783778,"t":1728072000}
+{"o":0.0000001855,"h":0.0000001861,"l":0.0000001844,"c":0.0000001856,"v":561213.9227849999,"t":1728075600}
+{"o":0.0000001856,"h":0.000000187,"l":0.0000001852,"c":0.0000001865,"v":0.0,"t":1728079200}
+{"o":0.0000001865,"h":0.0000001873,"l":0.0000001858,"c":0.0000001861,"v":0.0,"t":1728082800}
+{"o":0.0000001861,"h":0.0000001863,"l":0.0000001851,"c":0.0000001851,"v":0.0,"t":1728086400}
+{"o":0.0000001851,"h":0.0000001866,"l":0.0000001851,"c":0.0000001857,"v":0.0,"t":1728090000}
+{"o":0.0000001857,"h":0.0000001875,"l":0.0000001855,"c":0.0000001872,"v":0.0,"t":1728093600}
+{"o":0.0000001872,"h":0.0000001881,"l":0.0000001872,"c":0.0000001879,"v":0.0,"t":1728097200}
+{"o":0.0000001879,"h":0.000000189,"l":0.0000001867,"c":0.0000001873,"v":0.0,"t":1728100800}
+{"o":0.0000001873,"h":0.0000001873,"l":0.0000001857,"c":0.0000001857,"v":0.0,"t":1728104400}
+{"o":0.0000001857,"h":0.0000001864,"l":0.0000001832,"c":0.0000001833,"v":500215.783778,"t":1728108000}
+{"o":0.0000001833,"h":0.0000001845,"l":0.000000183,"c":0.0000001839,"v":0.0,"t":1728111600}
+{"o":0.0000001839,"h":0.0000001871,"l":0.0000001825,"c":0.0000001862,"v":500000.0,"t":1728115200}
+{"o":0.0000001862,"h":0.0000001878,"l":0.0000001856,"c":0.0000001874,"v":1948721.1225419999,"t":1728118800}
+{"o":0.0000001874,"h":0.0000001898,"l":0.0000001874,"c":0.0000001883,"v":0.0,"t":1728122400}
+{"o":0.0000001883,"h":0.0000001892,"l":0.000000187,"c":0.000000188,"v":200000.0,"t":1728126000}
+{"o":0.000000188,"h":0.0000001881,"l":0.0000001872,"c":0.0000001873,"v":0.0,"t":1728129600}
+{"o":0.0000001873,"h":0.0000001899,"l":0.0000001871,"c":0.0000001899,"v":313362.236134,"t":1728133200}
+{"o":0.0000001899,"h":0.0000001902,"l":0.0000001883,"c":0.0000001894,"v":0.0,"t":1728136800}
+{"o":0.0000001894,"h":0.0000001902,"l":0.0000001869,"c":0.0000001875,"v":213362.236134,"t":1728140400}
+{"o":0.0000001875,"h":0.0000001894,"l":0.0000001873,"c":0.0000001893,"v":141931.098023,"t":1728144000}
+{"o":0.0000001893,"h":0.0000001894,"l":0.0000001884,"c":0.0000001886,"v":0.0,"t":1728147600}
+{"o":0.0000001886,"h":0.0000001902,"l":0.0000001866,"c":0.0000001875,"v":41931.098023,"t":1728151200}
+{"o":0.0000001875,"h":0.0000001879,"l":0.0000001868,"c":0.0000001876,"v":0.0,"t":1728154800}
+{"o":0.0000001876,"h":0.0000001892,"l":0.0000001875,"c":0.0000001891,"v":0.0,"t":1728158400}
+{"o":0.0000001891,"h":0.0000001891,"l":0.0000001875,"c":0.0000001883,"v":0.0,"t":1728162000}
+{"o":0.0000001883,"h":0.0000001884,"l":0.0000001866,"c":0.0000001866,"v":0.0,"t":1728165600}
+{"o":0.0000001866,"h":0.0000001874,"l":0.0000001866,"c":0.0000001871,"v":0.085169,"t":1728169200}
+{"o":0.0000001871,"h":0.0000001878,"l":0.0000001869,"c":0.0000001874,"v":0.0,"t":1728172800}
+{"o":0.0000001874,"h":0.0000001877,"l":0.0000001859,"c":0.0000001859,"v":0.0,"t":1728176400}
+{"o":0.0000001859,"h":0.0000001867,"l":0.0000001858,"c":0.0000001863,"v":0.0,"t":1728180000}
+{"o":0.0000001863,"h":0.000000187,"l":0.0000001852,"c":0.0000001869,"v":0.0,"t":1728183600}
+{"o":0.0000001869,"h":0.0000001878,"l":0.0000001863,"c":0.0000001873,"v":0.0,"t":1728187200}
+{"o":0.0000001873,"h":0.0000001876,"l":0.000000181,"c":0.0000001814,"v":5300000.0,"t":1728190800}
+{"o":0.0000001814,"h":0.0000001815,"l":0.0000001804,"c":0.0000001808,"v":0.0,"t":1728194400}
+{"o":0.0000001808,"h":0.0000001845,"l":0.0000001804,"c":0.0000001842,"v":3231570.7358909999,"t":1728198000}
+{"o":0.0000001842,"h":0.0000001873,"l":0.0000001832,"c":0.0000001864,"v":1871056.560487,"t":1728201600}
+{"o":0.0000001864,"h":0.0000001878,"l":0.0000001852,"c":0.0000001872,"v":200000.0,"t":1728205200}
+{"o":0.0000001872,"h":0.0000001877,"l":0.0000001856,"c":0.0000001863,"v":1600548.0113909999,"t":1728208800}
+{"o":0.0000001863,"h":0.0000001864,"l":0.0000001851,"c":0.0000001856,"v":0.0,"t":1728212400}
+{"o":0.0000001856,"h":0.0000001868,"l":0.0000001777,"c":0.0000001778,"v":14517445.531595001,"t":1728216000}
+{"o":0.0000001778,"h":0.000000178,"l":0.0000001772,"c":0.0000001779,"v":0.0,"t":1728219600}
+{"o":0.0000001779,"h":0.0000001783,"l":0.0000001753,"c":0.0000001755,"v":0.0,"t":1728223200}
+{"o":0.0000001755,"h":0.0000001776,"l":0.0000001691,"c":0.0000001698,"v":41000.0,"t":1728226800}
+{"o":0.0000001698,"h":0.0000001711,"l":0.0000001692,"c":0.0000001711,"v":0.0,"t":1728230400}
+{"o":0.0000001711,"h":0.0000001712,"l":0.0000001703,"c":0.0000001709,"v":0.0,"t":1728234000}
+{"o":0.0000001709,"h":0.0000001709,"l":0.0000001698,"c":0.00000017,"v":0.0,"t":1728237600}
+{"o":0.00000017,"h":0.0000001707,"l":0.0000001692,"c":0.0000001705,"v":0.0,"t":1728241200}
+{"o":0.0000001621,"h":0.0000001628,"l":0.0000001614,"c":0.0000001621,"v":0.0,"t":1721044800}
+{"o":0.0000001621,"h":0.0000001634,"l":0.0000001597,"c":0.0000001607,"v":2145706.9797459999,"t":1721048400}
+{"o":0.0000001607,"h":0.0000001622,"l":0.0000001597,"c":0.0000001605,"v":0.0,"t":1721052000}
+{"o":0.0000001605,"h":0.0000001617,"l":0.0000001597,"c":0.000000161,"v":10000.0,"t":1721055600}
+{"o":0.000000161,"h":0.0000001614,"l":0.0000001581,"c":0.0000001592,"v":3363746.3453159998,"t":1721059200}
+{"o":0.0000001592,"h":0.0000001597,"l":0.0000001568,"c":0.0000001581,"v":315049.714674,"t":1721062800}
+{"o":0.0000001581,"h":0.0000001586,"l":0.0000001309,"c":0.0000001315,"v":32052737.9330090024,"t":1721066400}
+{"o":0.0000001315,"h":0.0000001361,"l":0.0000001303,"c":0.0000001335,"v":13216820.8534329981,"t":1721070000}
+{"o":0.0000001335,"h":0.0000001336,"l":0.00000013,"c":0.0000001303,"v":373749.593924,"t":1721073600}
+{"o":0.0000001303,"h":0.000000131,"l":0.0000001297,"c":0.0000001309,"v":0.0,"t":1721077200}
+{"o":0.0000001309,"h":0.0000001365,"l":0.0000001281,"c":0.0000001341,"v":6854124.1269319998,"t":1721080800}
+{"o":0.0000001341,"h":0.0000001368,"l":0.0000001331,"c":0.0000001356,"v":99473.534047,"t":1721084400}
+{"o":0.0000001356,"h":0.0000001369,"l":0.000000135,"c":0.0000001367,"v":0.0,"t":1721088000}
+{"o":0.0000001367,"h":0.0000001373,"l":0.0000001362,"c":0.0000001365,"v":0.0,"t":1721091600}
+{"o":0.0000001365,"h":0.0000001382,"l":0.0000001365,"c":0.0000001379,"v":0.0,"t":1721095200}
+{"o":0.0000001379,"h":0.0000001383,"l":0.0000001367,"c":0.0000001368,"v":0.0,"t":1721098800}
+{"o":0.0000001368,"h":0.0000001373,"l":0.0000001362,"c":0.0000001366,"v":0.0,"t":1721102400}
+{"o":0.0000001366,"h":0.0000001411,"l":0.0000001361,"c":0.000000139,"v":0.0,"t":1721106000}
+{"o":0.000000139,"h":0.0000001405,"l":0.000000137,"c":0.0000001397,"v":7174240.7439479996,"t":1721109600}
+{"o":0.0000001397,"h":0.0000001423,"l":0.0000001381,"c":0.0000001402,"v":2011354.6973600001,"t":1721113200}
+{"o":0.0000001402,"h":0.000000142,"l":0.0000001367,"c":0.0000001376,"v":7174240.7439479996,"t":1721116800}
+{"o":0.0000001376,"h":0.0000001381,"l":0.0000001364,"c":0.000000137,"v":0.0,"t":1721120400}
+{"o":0.000000137,"h":0.0000001374,"l":0.0000001176,"c":0.0000001177,"v":51295266.4002180025,"t":1721124000}
+{"o":0.0000001177,"h":0.000000128,"l":0.0000001037,"c":0.0000001266,"v":60996900.45000799,"t":1721127600}
+{"o":0.0000001266,"h":0.0000001279,"l":0.0000001261,"c":0.0000001278,"v":0.0,"t":1721131200}
+{"o":0.0000001278,"h":0.000000128,"l":0.0000001266,"c":0.0000001279,"v":0.0,"t":1721134800}
+{"o":0.0000001279,"h":0.0000001289,"l":0.0000001238,"c":0.0000001251,"v":2800932.8375269999,"t":1721138400}
+{"o":0.0000001251,"h":0.0000001261,"l":0.0000001016,"c":0.000000122,"v":100088454.5471089929,"t":1721142000}
+{"o":0.000000122,"h":0.0000001235,"l":0.0000001213,"c":0.000000122,"v":0.0,"t":1721145600}
+{"o":0.000000122,"h":0.0000001417,"l":0.0000001208,"c":0.000000133,"v":17461857.5907800011,"t":1721149200}
+{"o":0.000000133,"h":0.0000001338,"l":0.0000001328,"c":0.0000001331,"v":0.0,"t":1721152800}
+{"o":0.0000001331,"h":0.0000001349,"l":0.0000001327,"c":0.0000001342,"v":579597.921269,"t":1721156400}
+{"o":0.0000001342,"h":0.0000001361,"l":0.0000001306,"c":0.0000001325,"v":9038965.7793010008,"t":1721160000}
+{"o":0.0000001325,"h":0.0000001326,"l":0.0000001277,"c":0.0000001282,"v":2578564.4288790002,"t":1721163600}
+{"o":0.0000001282,"h":0.0000001294,"l":0.000000128,"c":0.0000001287,"v":0.0,"t":1721167200}
+{"o":0.0000001287,"h":0.0000001288,"l":0.0000001261,"c":0.0000001271,"v":1000000.0,"t":1721170800}
+{"o":0.0000001271,"h":0.0000001272,"l":0.0000001257,"c":0.0000001259,"v":2002210.7927989999,"t":1721174400}
+{"o":0.0000001259,"h":0.000000126,"l":0.000000124,"c":0.0000001254,"v":0.0,"t":1721178000}
+{"o":0.0000001254,"h":0.0000001261,"l":0.000000125,"c":0.0000001261,"v":0.0,"t":1721181600}
+{"o":0.0000001261,"h":0.0000001269,"l":0.000000126,"c":0.0000001262,"v":0.0,"t":1721185200}
+{"o":0.0000001262,"h":0.0000001268,"l":0.0000001257,"c":0.0000001259,"v":982.498402,"t":1721188800}
+{"o":0.0000001259,"h":0.0000001261,"l":0.000000125,"c":0.0000001258,"v":0.0,"t":1721192400}
+{"o":0.0000001258,"h":0.0000001262,"l":0.0000001252,"c":0.000000126,"v":0.0,"t":1721196000}
+{"o":0.000000126,"h":0.0000001269,"l":0.000000126,"c":0.0000001265,"v":0.0,"t":1721199600}
+{"o":0.0000001265,"h":0.0000001273,"l":0.0000001249,"c":0.0000001255,"v":0.0,"t":1721203200}
+{"o":0.0000001255,"h":0.0000001258,"l":0.0000001242,"c":0.0000001243,"v":0.0,"t":1721206800}
+{"o":0.0000001243,"h":0.0000001251,"l":0.000000118,"c":0.0000001187,"v":21434925.798161,"t":1721210400}
+{"o":0.0000001187,"h":0.0000001204,"l":0.0000001187,"c":0.00000012,"v":0.0,"t":1721214000}
+{"o":0.00000012,"h":0.0000001203,"l":0.0000001108,"c":0.0000001112,"v":2285833.0628549997,"t":1721217600}
+{"o":0.0000001112,"h":0.000000112,"l":0.0000001102,"c":0.0000001103,"v":830311.874234,"t":1721221200}
+{"o":0.0000001103,"h":0.0000001115,"l":0.0000001102,"c":0.0000001113,"v":0.0,"t":1721224800}
+{"o":0.0000001113,"h":0.0000001132,"l":0.0000001065,"c":0.0000001082,"v":6704565.1785530001,"t":1721228400}
+{"o":0.0000001082,"h":0.0000001106,"l":0.0000001032,"c":0.0000001048,"v":9265385.5666739997,"t":1721232000}
+{"o":0.0000001048,"h":0.000000105,"l":0.0000001031,"c":0.0000001037,"v":484834.614478,"t":1721235600}
+{"o":0.0000001037,"h":0.0000001039,"l":0.0000001029,"c":0.0000001036,"v":0.0,"t":1721239200}
+{"o":0.0000001036,"h":0.0000001043,"l":0.0000001031,"c":0.0000001039,"v":1928278.4529919999,"t":1721242800}
+{"o":0.0000001039,"h":0.0000001043,"l":0.0000001035,"c":0.0000001042,"v":0.0,"t":1721246400}
+{"o":0.0000001042,"h":0.0000001051,"l":0.0000001039,"c":0.0000001041,"v":0.0,"t":1721250000}
+{"o":0.0000001041,"h":0.0000001046,"l":0.0000001034,"c":0.0000001044,"v":1136200.9224789999,"t":1721253600}
+{"o":0.0000001044,"h":0.0000001049,"l":0.0000001042,"c":0.0000001047,"v":0.0,"t":1721257200}
+{"o":0.0000001047,"h":0.0000001047,"l":0.0000001029,"c":0.0000001031,"v":0.0,"t":1721260800}
+{"o":0.0000001031,"h":0.0000001297,"l":0.0000001023,"c":0.0000001284,"v":44989665.3735429943,"t":1721264400}
+{"o":0.0000001284,"h":0.0000001302,"l":0.0000001279,"c":0.0000001289,"v":0.0,"t":1721268000}
+{"o":0.0000001289,"h":0.000000129,"l":0.0000001281,"c":0.0000001286,"v":0.0,"t":1721271600}
+{"o":0.0000001286,"h":0.0000001298,"l":0.0000001285,"c":0.0000001296,"v":0.0,"t":1721275200}
+{"o":0.0000001296,"h":0.0000001301,"l":0.0000001281,"c":0.0000001284,"v":0.0,"t":1721278800}
+{"o":0.0000001284,"h":0.0000001323,"l":0.0000001278,"c":0.0000001314,"v":4564273.3444029996,"t":1721282400}
+{"o":0.0000001314,"h":0.0000001324,"l":0.0000001313,"c":0.0000001324,"v":0.0,"t":1721286000}
+{"o":0.0000001324,"h":0.0000001327,"l":0.0000001306,"c":0.0000001307,"v":4564273.3444029996,"t":1721289600}
+{"o":0.0000001307,"h":0.000000131,"l":0.0000001296,"c":0.0000001299,"v":12241.320057,"t":1721293200}
+{"o":0.0000001299,"h":0.0000001309,"l":0.0000001191,"c":0.0000001193,"v":27712798.1518629976,"t":1721296800}
+{"o":0.0000001193,"h":0.0000001199,"l":0.000000119,"c":0.0000001191,"v":0.0,"t":1721300400}
+{"o":0.0000001191,"h":0.0000001192,"l":0.0000001108,"c":0.0000001112,"v":1045771.383671,"t":1721304000}
+{"o":0.0000001112,"h":0.0000001119,"l":0.0000001108,"c":0.0000001114,"v":0.0,"t":1721307600}
+{"o":0.0000001114,"h":0.0000001136,"l":0.0000001111,"c":0.0000001132,"v":0.0,"t":1721311200}
+{"o":0.0000001132,"h":0.0000001147,"l":0.0000001091,"c":0.0000001102,"v":7000000.0,"t":1721314800}
+{"o":0.0000001102,"h":0.0000001112,"l":0.0000001093,"c":0.0000001094,"v":0.0,"t":1721318400}
+{"o":0.0000001094,"h":0.0000001106,"l":0.0000001093,"c":0.0000001105,"v":0.0,"t":1721322000}
+{"o":0.0000001105,"h":0.0000001109,"l":0.0000001096,"c":0.0000001102,"v":0.0,"t":1721325600}
+{"o":0.0000001102,"h":0.0000001108,"l":0.0000001069,"c":0.0000001072,"v":920235.441112,"t":1721329200}
+{"o":0.0000001072,"h":0.0000001076,"l":0.0000001065,"c":0.0000001065,"v":0.0,"t":1721332800}
+{"o":0.0000001065,"h":0.0000001075,"l":0.0000001062,"c":0.0000001069,"v":568211.6366110001,"t":1721336400}
+{"o":0.0000001069,"h":0.0000001216,"l":0.0000001055,"c":0.0000001201,"v":26121481.7052850015,"t":1721340000}
+{"o":0.0000001201,"h":0.0000001238,"l":0.0000001199,"c":0.0000001236,"v":2842621.8430369999,"t":1721343600}
+{"o":0.0000001236,"h":0.0000001247,"l":0.0000001234,"c":0.0000001245,"v":0.0,"t":1721347200}
+{"o":0.0000001245,"h":0.0000001259,"l":0.000000124,"c":0.0000001241,"v":0.0,"t":1721350800}
+{"o":0.0000001241,"h":0.0000001245,"l":0.0000001232,"c":0.0000001239,"v":0.0,"t":1721354400}
+{"o":0.0000001239,"h":0.000000124,"l":0.0000001215,"c":0.0000001216,"v":80.388643,"t":1721358000}
+{"o":0.0000001216,"h":0.0000001223,"l":0.0000001212,"c":0.0000001223,"v":0.0,"t":1721361600}
+{"o":0.0000001223,"h":0.0000001246,"l":0.0000001212,"c":0.0000001229,"v":574953.401883,"t":1721365200}
+{"o":0.0000001229,"h":0.0000001248,"l":0.0000001205,"c":0.0000001231,"v":2426188.581762,"t":1721368800}
+{"o":0.0000001231,"h":0.0000001258,"l":0.000000123,"c":0.0000001253,"v":0.0,"t":1721372400}
+{"o":0.0000001253,"h":0.0000001271,"l":0.0000001247,"c":0.000000125,"v":0.0,"t":1721376000}
+{"o":0.000000125,"h":0.0000001261,"l":0.0000001239,"c":0.0000001259,"v":0.0,"t":1721379600}
+{"o":0.0000001259,"h":0.0000001262,"l":0.0000001242,"c":0.0000001249,"v":0.0,"t":1721383200}
+{"o":0.0000001249,"h":0.0000001252,"l":0.0000001242,"c":0.0000001244,"v":0.0,"t":1721386800}
+{"o":0.0000001244,"h":0.0000001247,"l":0.0000001215,"c":0.0000001218,"v":646489.1825999999,"t":1721390400}
+{"o":0.0000001218,"h":0.0000001263,"l":0.0000001189,"c":0.0000001228,"v":487134.249054,"t":1721394000}
+{"o":0.0000001228,"h":0.0000001246,"l":0.0000001215,"c":0.000000123,"v":809172.81931,"t":1721397600}
+{"o":0.000000123,"h":0.0000001281,"l":0.0000001228,"c":0.0000001268,"v":5600463.5628030002,"t":1721401200}
+{"o":0.0000001268,"h":0.0000001284,"l":0.0000001248,"c":0.000000128,"v":103668.990383,"t":1721404800}
+{"o":0.000000128,"h":0.0000001284,"l":0.000000127,"c":0.0000001271,"v":0.0,"t":1721408400}
+{"o":0.0000001271,"h":0.0000001288,"l":0.0000001251,"c":0.0000001257,"v":2241662.7798390002,"t":1721412000}
+{"o":0.0000001257,"h":0.0000001258,"l":0.0000001248,"c":0.0000001252,"v":0.0,"t":1721415600}
+{"o":0.0000001252,"h":0.000000127,"l":0.0000001251,"c":0.0000001262,"v":0.0,"t":1721419200}
+{"o":0.0000001262,"h":0.000000127,"l":0.0000001255,"c":0.0000001269,"v":0.0,"t":1721422800}
+{"o":0.0000001269,"h":0.0000001269,"l":0.0000001259,"c":0.0000001265,"v":0.0,"t":1721426400}
+{"o":0.0000001265,"h":0.0000001265,"l":0.0000001246,"c":0.0000001249,"v":1772088.938847,"t":1721430000}
+{"o":0.0000001249,"h":0.0000001255,"l":0.0000001244,"c":0.0000001247,"v":0.0,"t":1721433600}
+{"o":0.0000001247,"h":0.0000001248,"l":0.0000001237,"c":0.0000001241,"v":0.0,"t":1721437200}
+{"o":0.0000001241,"h":0.0000001244,"l":0.000000123,"c":0.0000001236,"v":0.0,"t":1721440800}
+{"o":0.0000001236,"h":0.0000001246,"l":0.0000001232,"c":0.0000001245,"v":0.0,"t":1721444400}
+{"o":0.0000001245,"h":0.0000001246,"l":0.000000124,"c":0.000000124,"v":0.0,"t":1721448000}
+{"o":0.000000124,"h":0.0000001249,"l":0.000000124,"c":0.0000001243,"v":0.0,"t":1721451600}
+{"o":0.0000001243,"h":0.0000001249,"l":0.000000124,"c":0.0000001249,"v":0.0,"t":1721455200}
+{"o":0.0000001249,"h":0.0000001254,"l":0.0000001246,"c":0.0000001253,"v":0.0,"t":1721458800}
+{"o":0.0000001253,"h":0.0000001255,"l":0.0000001247,"c":0.0000001252,"v":0.0,"t":1721462400}
+{"o":0.0000001252,"h":0.0000001258,"l":0.0000001244,"c":0.0000001252,"v":277368.531883,"t":1721466000}
+{"o":0.0000001252,"h":0.0000001256,"l":0.0000001249,"c":0.0000001255,"v":0.0,"t":1721469600}
+{"o":0.0000001255,"h":0.0000001262,"l":0.0000001249,"c":0.0000001255,"v":23982.379884,"t":1721473200}
+{"o":0.0000001255,"h":0.0000001255,"l":0.0000001248,"c":0.0000001252,"v":0.0,"t":1721476800}
+{"o":0.0000001252,"h":0.000000126,"l":0.0000001237,"c":0.0000001241,"v":1100000.0,"t":1721480400}
+{"o":0.0000001241,"h":0.0000001242,"l":0.0000001232,"c":0.0000001234,"v":0.0,"t":1721484000}
+{"o":0.0000001234,"h":0.0000001237,"l":0.000000123,"c":0.0000001233,"v":0.0,"t":1721487600}
+{"o":0.0000001233,"h":0.0000001235,"l":0.0000001224,"c":0.000000123,"v":0.0,"t":1721491200}
+{"o":0.000000123,"h":0.0000001232,"l":0.0000001197,"c":0.0000001198,"v":0.0,"t":1721494800}
+{"o":0.0000001198,"h":0.0000001206,"l":0.0000001196,"c":0.0000001202,"v":0.0,"t":1721498400}
+{"o":0.0000001202,"h":0.0000001212,"l":0.0000001198,"c":0.000000121,"v":0.0,"t":1721502000}
+{"o":0.000000121,"h":0.0000001232,"l":0.0000001199,"c":0.0000001223,"v":3000000.0,"t":1721505600}
+{"o":0.0000001223,"h":0.000000123,"l":0.0000001207,"c":0.0000001211,"v":1500000.0,"t":1721509200}
+{"o":0.0000001211,"h":0.0000001221,"l":0.0000001207,"c":0.0000001218,"v":0.0,"t":1721512800}
+{"o":0.0000001218,"h":0.000000122,"l":0.0000001212,"c":0.0000001217,"v":41726.662345,"t":1721516400}
+{"o":0.0000001217,"h":0.0000001223,"l":0.0000001202,"c":0.000000121,"v":136952.260827,"t":1721520000}
+{"o":0.000000121,"h":0.000000121,"l":0.0000001129,"c":0.0000001132,"v":24799449.1107910015,"t":1721523600}
+{"o":0.0000001132,"h":0.0000001136,"l":0.0000001058,"c":0.0000001069,"v":726134.214897,"t":1721527200}
+{"o":0.0000001069,"h":0.000000108,"l":0.0000001067,"c":0.0000001079,"v":2691737.63314,"t":1721530800}
+{"o":0.0000001079,"h":0.0000001081,"l":0.0000001075,"c":0.0000001079,"v":0.0,"t":1721534400}
+{"o":0.0000001079,"h":0.0000001096,"l":0.0000001078,"c":0.0000001092,"v":3020847.5662099998,"t":1721538000}
+{"o":0.0000001092,"h":0.0000001111,"l":0.000000109,"c":0.000000111,"v":3155938.3789110002,"t":1721541600}
+{"o":0.000000111,"h":0.0000001112,"l":0.0000001105,"c":0.0000001109,"v":960282.461162,"t":1721545200}
+{"o":0.0000001109,"h":0.0000001115,"l":0.0000001105,"c":0.0000001114,"v":359267.393987,"t":1721548800}
+{"o":0.0000001114,"h":0.0000001115,"l":0.0000001106,"c":0.0000001106,"v":0.359848,"t":1721552400}
+{"o":0.0000001106,"h":0.0000001128,"l":0.0000001104,"c":0.0000001128,"v":4394078.0309800003,"t":1721556000}
+{"o":0.0000001128,"h":0.0000001148,"l":0.0000001123,"c":0.0000001143,"v":1748559.331249,"t":1721559600}
+{"o":0.0000001143,"h":0.0000001146,"l":0.0000001139,"c":0.0000001144,"v":0.0,"t":1721563200}
+{"o":0.0000001144,"h":0.0000001151,"l":0.0000001139,"c":0.0000001147,"v":0.0,"t":1721566800}
+{"o":0.0000001147,"h":0.0000001165,"l":0.0000001132,"c":0.0000001148,"v":1113913.743614,"t":1721570400}
+{"o":0.0000001148,"h":0.0000001242,"l":0.0000001132,"c":0.0000001226,"v":12667719.3176270016,"t":1721574000}
+{"o":0.0000001226,"h":0.0000001313,"l":0.0000001214,"c":0.0000001295,"v":11949865.5699400008,"t":1721577600}
+{"o":0.0000001295,"h":0.0000001364,"l":0.0000001293,"c":0.0000001342,"v":14217903.2399589997,"t":1721581200}
+{"o":0.0000001342,"h":0.000000138,"l":0.000000131,"c":0.0000001346,"v":100000.0,"t":1721584800}
+{"o":0.0000001346,"h":0.0000001369,"l":0.0000001313,"c":0.0000001341,"v":2732591.1032689996,"t":1721588400}
+{"o":0.0000001341,"h":0.0000001377,"l":0.0000001293,"c":0.000000134,"v":749178.8710629999,"t":1721592000}
+{"o":0.000000134,"h":0.0000001346,"l":0.0000001322,"c":0.0000001325,"v":0.0,"t":1721595600}
+{"o":0.0000001325,"h":0.0000001349,"l":0.0000001325,"c":0.0000001328,"v":0.0,"t":1721599200}
+{"o":0.0000001328,"h":0.0000001351,"l":0.0000001317,"c":0.0000001335,"v":655419.1703570001,"t":1721602800}
+{"o":0.0000001335,"h":0.0000001353,"l":0.0000001326,"c":0.0000001345,"v":848581.08705,"t":1721606400}
+{"o":0.0000001345,"h":0.0000001358,"l":0.0000001343,"c":0.0000001357,"v":0.0,"t":1721610000}
+{"o":0.0000001357,"h":0.0000001359,"l":0.0000001343,"c":0.000000135,"v":0.0,"t":1721613600}
+{"o":0.000000135,"h":0.0000001362,"l":0.0000001336,"c":0.0000001348,"v":3772527.7851160001,"t":1721617200}
+{"o":0.0000001348,"h":0.000000135,"l":0.0000001326,"c":0.000000133,"v":700000.0,"t":1721620800}
+{"o":0.000000133,"h":0.0000001353,"l":0.0000001302,"c":0.0000001319,"v":2334670.395575,"t":1721624400}
+{"o":0.0000001319,"h":0.0000001326,"l":0.0000001313,"c":0.0000001317,"v":0.0,"t":1721628000}
+{"o":0.0000001317,"h":0.0000001331,"l":0.0000001317,"c":0.0000001325,"v":0.0,"t":1721631600}
+{"o":0.0000001325,"h":0.0000001337,"l":0.0000001318,"c":0.0000001334,"v":0.0,"t":1721635200}
+{"o":0.0000001334,"h":0.0000001361,"l":0.0000001317,"c":0.0000001344,"v":4789940.0858610002,"t":1721638800}
+{"o":0.0000001344,"h":0.0000001346,"l":0.0000001329,"c":0.000000134,"v":0.0,"t":1721642400}
+{"o":0.000000134,"h":0.0000001342,"l":0.000000133,"c":0.0000001332,"v":0.0,"t":1721646000}
+{"o":0.0000001332,"h":0.000000134,"l":0.0000001328,"c":0.0000001333,"v":0.0,"t":1721649600}
+{"o":0.0000001333,"h":0.000000135,"l":0.0000001323,"c":0.0000001346,"v":0.0,"t":1721653200}
+{"o":0.0000001346,"h":0.0000001366,"l":0.0000001335,"c":0.0000001359,"v":626353.798165,"t":1721656800}
+{"o":0.0000001359,"h":0.0000001371,"l":0.000000134,"c":0.0000001349,"v":1049397.749236,"t":1721660400}
+{"o":0.0000001349,"h":0.0000001408,"l":0.0000001342,"c":0.0000001407,"v":10166143.9489590004,"t":1721664000}
+{"o":0.0000001407,"h":0.000000148,"l":0.000000139,"c":0.0000001459,"v":14859150.5889679994,"t":1721667600}
+{"o":0.0000001459,"h":0.0000001462,"l":0.0000001446,"c":0.0000001461,"v":0.0,"t":1721671200}
+{"o":0.0000001461,"h":0.0000001542,"l":0.0000001444,"c":0.0000001524,"v":3587656.8493829998,"t":1721674800}
+{"o":0.0000001524,"h":0.0000001533,"l":0.0000001516,"c":0.0000001523,"v":4394078.0309800003,"t":1721678400}
+{"o":0.0000001523,"h":0.0000001553,"l":0.0000001523,"c":0.0000001549,"v":3268403.8729010001,"t":1721682000}
+{"o":0.0000001549,"h":0.0000001569,"l":0.0000001549,"c":0.0000001563,"v":0.0,"t":1721685600}
+{"o":0.0000001563,"h":0.0000001575,"l":0.0000001556,"c":0.000000156,"v":0.0,"t":1721689200}
+{"o":0.000000156,"h":0.0000001562,"l":0.0000001546,"c":0.000000156,"v":0.0,"t":1721692800}
+{"o":0.000000156,"h":0.0000001573,"l":0.0000001556,"c":0.0000001565,"v":0.0,"t":1721696400}
+{"o":0.0000001565,"h":0.0000001576,"l":0.0000001555,"c":0.0000001555,"v":0.0,"t":1721700000}
+{"o":0.0000001555,"h":0.0000001631,"l":0.0000001543,"c":0.0000001629,"v":13679982.8126170002,"t":1721703600}
+{"o":0.0000001629,"h":0.0000001663,"l":0.0000001629,"c":0.0000001661,"v":0.0,"t":1721707200}
+{"o":0.0000001661,"h":0.0000001679,"l":0.0000001659,"c":0.0000001673,"v":0.0,"t":1721710800}
+{"o":0.0000001673,"h":0.0000001676,"l":0.0000001658,"c":0.0000001667,"v":0.0,"t":1721714400}
+{"o":0.0000001667,"h":0.0000001822,"l":0.0000001655,"c":0.0000001801,"v":15125877.3679649998,"t":1721718000}
+{"o":0.0000001801,"h":0.0000001804,"l":0.0000001774,"c":0.0000001782,"v":102872.9151,"t":1721721600}
+{"o":0.0000001782,"h":0.0000001835,"l":0.0000001772,"c":0.0000001824,"v":5565972.0260040006,"t":1721725200}
+{"o":0.0000001824,"h":0.000000187,"l":0.00000018,"c":0.0000001814,"v":7963842.550516,"t":1721728800}
+{"o":0.0000001814,"h":0.0000001847,"l":0.0000001749,"c":0.0000001766,"v":1112649.4267219999,"t":1721732400}
+{"o":0.0000001766,"h":0.0000001779,"l":0.0000001761,"c":0.0000001767,"v":0.0,"t":1721736000}
+{"o":0.0000001767,"h":0.00000018,"l":0.0000001743,"c":0.0000001764,"v":1171683.8874940001,"t":1721739600}
+{"o":0.0000001764,"h":0.0000001766,"l":0.0000001719,"c":0.0000001721,"v":0.0,"t":1721743200}
+{"o":0.0000001721,"h":0.0000001745,"l":0.000000172,"c":0.0000001737,"v":0.0,"t":1721746800}
+{"o":0.0000001737,"h":0.0000001789,"l":0.0000001722,"c":0.0000001776,"v":324698.874618,"t":1721750400}
+{"o":0.0000001776,"h":0.0000001786,"l":0.0000001752,"c":0.0000001755,"v":0.0,"t":1721754000}
+{"o":0.0000001755,"h":0.0000001768,"l":0.0000001748,"c":0.0000001766,"v":0.0,"t":1721757600}
+{"o":0.0000001766,"h":0.0000001777,"l":0.0000001741,"c":0.000000176,"v":609302.0,"t":1721761200}
+{"o":0.000000176,"h":0.0000001767,"l":0.0000001696,"c":0.00000017,"v":7224056.1481600003,"t":1721764800}
+{"o":0.00000017,"h":0.0000001708,"l":0.0000001672,"c":0.0000001691,"v":1212782.827813,"t":1721768400}
+{"o":0.0000001691,"h":0.0000001707,"l":0.0000001685,"c":0.0000001693,"v":0.0,"t":1721772000}
+{"o":0.0000001693,"h":0.0000001709,"l":0.0000001686,"c":0.000000169,"v":289735.630487,"t":1721775600}
+{"o":0.000000169,"h":0.0000001709,"l":0.0000001664,"c":0.0000001696,"v":1000000.0,"t":1721779200}
+{"o":0.0000001696,"h":0.0000001697,"l":0.0000001474,"c":0.0000001488,"v":40812490.217407003,"t":1721782800}
+{"o":0.0000001488,"h":0.0000001493,"l":0.0000001473,"c":0.0000001473,"v":0.0,"t":1721786400}
+{"o":0.0000001473,"h":0.0000001479,"l":0.0000001463,"c":0.0000001471,"v":0.0,"t":1721790000}
+{"o":0.0000001471,"h":0.0000001478,"l":0.0000001333,"c":0.0000001335,"v":747708.801253,"t":1721793600}
+{"o":0.0000001335,"h":0.0000001346,"l":0.0000001335,"c":0.0000001339,"v":747379.104177,"t":1721797200}
+{"o":0.0000001339,"h":0.0000001373,"l":0.0000001331,"c":0.0000001365,"v":4500604.8943029996,"t":1721800800}
+{"o":0.0000001365,"h":0.0000001367,"l":0.0000001358,"c":0.0000001361,"v":0.0,"t":1721804400}
+{"o":0.0000001361,"h":0.0000001654,"l":0.0000001337,"c":0.0000001501,"v":65227076.6543790027,"t":1721808000}
+{"o":0.0000001501,"h":0.0000001511,"l":0.0000001497,"c":0.0000001506,"v":662898.451182,"t":1721811600}
+{"o":0.0000001506,"h":0.0000001508,"l":0.0000001496,"c":0.0000001498,"v":0.0,"t":1721815200}
+{"o":0.0000001498,"h":0.0000001533,"l":0.0000001489,"c":0.000000153,"v":2511288.9093490001,"t":1721818800}
+{"o":0.000000153,"h":0.0000001544,"l":0.0000001512,"c":0.0000001542,"v":2863585.2151319999,"t":1721822400}
+{"o":0.0000001542,"h":0.0000001625,"l":0.000000152,"c":0.0000001617,"v":6365934.7616220005,"t":1721826000}
+{"o":0.0000001617,"h":0.0000001649,"l":0.0000001562,"c":0.0000001613,"v":2496225.6644589999,"t":1721829600}
+{"o":0.0000001613,"h":0.0000001643,"l":0.0000001607,"c":0.0000001643,"v":0.0,"t":1721833200}
+{"o":0.0000001643,"h":0.0000001685,"l":0.0000001601,"c":0.0000001647,"v":8725932.2978349999,"t":1721836800}
+{"o":0.0000001647,"h":0.0000001648,"l":0.0000001621,"c":0.0000001632,"v":1722686.537207,"t":1721840400}
+{"o":0.0000001632,"h":0.000000167,"l":0.0000001631,"c":0.0000001667,"v":0.0,"t":1721844000}
+{"o":0.0000001667,"h":0.0000001672,"l":0.0000001562,"c":0.0000001579,"v":6401567.8694270002,"t":1721847600}
+{"o":0.0000001579,"h":0.0000001655,"l":0.000000156,"c":0.0000001637,"v":12308092.7161819991,"t":1721851200}
+{"o":0.0000001637,"h":0.0000001715,"l":0.0000001635,"c":0.0000001698,"v":421968.629001,"t":1721854800}
+{"o":0.0000001698,"h":0.0000001981,"l":0.0000001681,"c":0.0000001973,"v":25101411.6630820036,"t":1721858400}
+{"o":0.0000001973,"h":0.0000002124,"l":0.0000001947,"c":0.0000001978,"v":23537092.8678610027,"t":1721862000}
+{"o":0.0000001978,"h":0.0000001988,"l":0.0000001924,"c":0.0000001935,"v":2000000.0,"t":1721865600}
+{"o":0.0000001935,"h":0.0000002007,"l":0.000000189,"c":0.0000001925,"v":3590813.333842,"t":1721869200}
+{"o":0.0000001925,"h":0.0000002202,"l":0.0000001925,"c":0.0000002171,"v":16319769.2769899983,"t":1721872800}
+{"o":0.0000002171,"h":0.0000002267,"l":0.0000002167,"c":0.000000225,"v":4172017.4348459998,"t":1721876400}
+{"o":0.000000225,"h":0.0000002358,"l":0.0000002221,"c":0.0000002323,"v":5047083.2764219996,"t":1721880000}
+{"o":0.0000002323,"h":0.0000002545,"l":0.0000002311,"c":0.0000002437,"v":28395209.4004320018,"t":1721883600}
+{"o":0.0000002437,"h":0.0000002453,"l":0.0000002396,"c":0.0000002413,"v":5519116.5966370003,"t":1721887200}
+{"o":0.0000002413,"h":0.0000002458,"l":0.0000002354,"c":0.0000002391,"v":4494948.9223950002,"t":1721890800}
+{"o":0.0000002391,"h":0.0000002401,"l":0.0000002369,"c":0.0000002379,"v":0.0,"t":1721894400}
+{"o":0.0000002379,"h":0.0000002388,"l":0.0000002321,"c":0.0000002339,"v":4363487.4140149998,"t":1721898000}
+{"o":0.0000002339,"h":0.0000002378,"l":0.0000002154,"c":0.000000218,"v":7594129.2910419991,"t":1721901600}
+{"o":0.000000218,"h":0.0000002265,"l":0.00000021,"c":0.000000225,"v":28706948.4035760015,"t":1721905200}
+{"o":0.000000225,"h":0.0000002283,"l":0.0000002191,"c":0.0000002238,"v":4934346.4387480002,"t":1721908800}
+{"o":0.0000002238,"h":0.0000002278,"l":0.0000002165,"c":0.0000002209,"v":48829492.2882490009,"t":1721912400}
+{"o":0.0000002209,"h":0.0000002247,"l":0.0000002128,"c":0.000000213,"v":13085107.1005869992,"t":1721916000}
+{"o":0.000000213,"h":0.0000002151,"l":0.0000002086,"c":0.0000002107,"v":46812.222587,"t":1721919600}
+{"o":0.0000002107,"h":0.0000002182,"l":0.0000002081,"c":0.0000002126,"v":10101336.2019459996,"t":1721923200}
+{"o":0.0000002126,"h":0.0000002252,"l":0.0000002113,"c":0.0000002133,"v":17560981.0233899988,"t":1721926800}
+{"o":0.0000002133,"h":0.0000002174,"l":0.0000002032,"c":0.0000002073,"v":4609561.54947,"t":1721930400}
+{"o":0.0000002073,"h":0.0000002092,"l":0.0000002059,"c":0.0000002074,"v":823643.485111,"t":1721934000}
+{"o":0.0000002074,"h":0.0000002106,"l":0.0000002,"c":0.0000002,"v":997616.514881,"t":1721937600}
+{"o":0.0000002,"h":0.0000002082,"l":0.0000001976,"c":0.0000002055,"v":82226.719445,"t":1721941200}
+{"o":0.0000002055,"h":0.0000002122,"l":0.0000002044,"c":0.0000002108,"v":9937642.3385629989,"t":1721944800}
+{"o":0.0000002108,"h":0.0000002266,"l":0.00000021,"c":0.0000002233,"v":26586050.0254430026,"t":1721948400}
+{"o":0.0000002233,"h":0.0000002236,"l":0.0000002172,"c":0.000000218,"v":1057741.390937,"t":1721952000}
+{"o":0.000000218,"h":0.0000002184,"l":0.0000002154,"c":0.0000002156,"v":323609.213907,"t":1721955600}
+{"o":0.0000002156,"h":0.0000002182,"l":0.0000002132,"c":0.000000216,"v":192287.918882,"t":1721959200}
+{"o":0.000000216,"h":0.0000002166,"l":0.0000002144,"c":0.0000002158,"v":0.0,"t":1721962800}
+{"o":0.0000002158,"h":0.000000216,"l":0.0000002138,"c":0.0000002141,"v":0.0,"t":1721966400}
+{"o":0.0000002141,"h":0.000000215,"l":0.0000002134,"c":0.0000002142,"v":0.0,"t":1721970000}
+{"o":0.0000002142,"h":0.0000002172,"l":0.0000002134,"c":0.0000002167,"v":567144.392759,"t":1721973600}
+{"o":0.0000002167,"h":0.0000002173,"l":0.000000216,"c":0.0000002172,"v":0.0,"t":1721977200}
+{"o":0.0000002172,"h":0.0000002173,"l":0.0000002127,"c":0.0000002129,"v":3161734.726946,"t":1721980800}
+{"o":0.0000002129,"h":0.0000002129,"l":0.0000001854,"c":0.00000019,"v":29982843.1722330004,"t":1721984400}
+{"o":0.00000019,"h":0.0000002207,"l":0.0000001893,"c":0.0000002078,"v":42974315.5970550105,"t":1721988000}
+{"o":0.0000002078,"h":0.0000002161,"l":0.0000002073,"c":0.0000002153,"v":7102289.4293019995,"t":1721991600}
+{"o":0.0000002153,"h":0.0000002164,"l":0.0000002143,"c":0.0000002157,"v":91768.148979,"t":1721995200}
+{"o":0.0000002157,"h":0.0000002292,"l":0.0000001996,"c":0.0000002227,"v":52857598.4698020071,"t":1721998800}
+{"o":0.0000002227,"h":0.0000002271,"l":0.0000002194,"c":0.000000222,"v":4325624.1483139992,"t":1722002400}
+{"o":0.000000222,"h":0.0000002393,"l":0.0000002205,"c":0.0000002306,"v":20734898.1767989993,"t":1722006000}
+{"o":0.0000002306,"h":0.0000002316,"l":0.0000002224,"c":0.0000002236,"v":7774017.3410550002,"t":1722009600}
+{"o":0.0000002236,"h":0.0000002237,"l":0.0000002218,"c":0.0000002228,"v":0.0,"t":1722013200}
+{"o":0.0000002228,"h":0.0000002252,"l":0.0000002183,"c":0.0000002239,"v":3722445.8999210005,"t":1722016800}
+{"o":0.0000002239,"h":0.0000002671,"l":0.0000002233,"c":0.0000002665,"v":23494043.3687100001,"t":1722020400}
+{"o":0.0000002665,"h":0.0000002696,"l":0.0000002662,"c":0.0000002675,"v":4579483.9084090004,"t":1722024000}
+{"o":0.0000002675,"h":0.0000002786,"l":0.0000002654,"c":0.0000002769,"v":4671475.0389639996,"t":1722027600}
+{"o":0.0000002769,"h":0.0000002774,"l":0.0000002654,"c":0.0000002655,"v":6200000.0,"t":1722031200}
+{"o":0.0000002655,"h":0.0000002661,"l":0.0000002574,"c":0.0000002584,"v":4237792.9119230006,"t":1722034800}
+{"o":0.0000002584,"h":0.0000002614,"l":0.000000257,"c":0.0000002607,"v":2131696.710041,"t":1722038400}
+{"o":0.0000002607,"h":0.000000262,"l":0.0000002592,"c":0.0000002607,"v":1049611.303175,"t":1722042000}
+{"o":0.0000002607,"h":0.0000002612,"l":0.0000002572,"c":0.0000002575,"v":0.0,"t":1722045600}
+{"o":0.0000002575,"h":0.0000002595,"l":0.0000002514,"c":0.0000002544,"v":3306481.4032100001,"t":1722049200}
+{"o":0.0000002544,"h":0.0000002546,"l":0.0000002479,"c":0.0000002479,"v":4109168.0118109998,"t":1722052800}
+{"o":0.0000002479,"h":0.0000002484,"l":0.0000002465,"c":0.0000002483,"v":0.0,"t":1722056400}
+{"o":0.0000002483,"h":0.0000002484,"l":0.0000002459,"c":0.0000002468,"v":887635.264185,"t":1722060000}
+{"o":0.0000002468,"h":0.0000002505,"l":0.0000002449,"c":0.0000002478,"v":1514598.667377,"t":1722063600}
+{"o":0.0000002478,"h":0.0000002665,"l":0.0000002459,"c":0.0000002585,"v":16435098.4530159999,"t":1722067200}
+{"o":0.0000002585,"h":0.0000002618,"l":0.000000255,"c":0.0000002616,"v":5733921.1202220004,"t":1722070800}
+{"o":0.0000002616,"h":0.0000002683,"l":0.0000002614,"c":0.0000002681,"v":3163894.6466719997,"t":1722074400}
+{"o":0.0000002681,"h":0.0000003121,"l":0.0000002679,"c":0.0000003103,"v":18604380.8571240008,"t":1722078000}
+{"o":0.0000003103,"h":0.0000003103,"l":0.0000002992,"c":0.0000003062,"v":7216347.9670049995,"t":1722081600}
+{"o":0.0000003062,"h":0.0000003715,"l":0.0000003027,"c":0.0000003521,"v":60443049.9349079952,"t":1722085200}
+{"o":0.0000003521,"h":0.0000003579,"l":0.0000003354,"c":0.0000003446,"v":10743112.5496440008,"t":1722088800}
+{"o":0.0000003446,"h":0.0000004193,"l":0.0000003301,"c":0.0000004072,"v":56149473.6659119725,"t":1722092400}
+{"o":0.0000004072,"h":0.0000004128,"l":0.0000003928,"c":0.0000003959,"v":7060806.2133290004,"t":1722096000}
+{"o":0.0000003959,"h":0.0000004023,"l":0.0000003457,"c":0.0000003512,"v":18941410.5249049999,"t":1722099600}
+{"o":0.0000003512,"h":0.0000003518,"l":0.0000003473,"c":0.0000003505,"v":85729.501001,"t":1722103200}
+{"o":0.0000003505,"h":0.0000003541,"l":0.0000003499,"c":0.0000003501,"v":0.0,"t":1722106800}
+{"o":0.0000003501,"h":0.0000003644,"l":0.0000003409,"c":0.0000003546,"v":3553821.518807,"t":1722110400}
+{"o":0.0000003546,"h":0.0000004115,"l":0.0000003462,"c":0.0000004023,"v":30223727.697062999,"t":1722114000}
+{"o":0.0000004023,"h":0.0000004204,"l":0.0000003892,"c":0.0000004109,"v":24896788.2838729993,"t":1722117600}
+{"o":0.0000004109,"h":0.0000004154,"l":0.0000004023,"c":0.0000004064,"v":3220272.4564300003,"t":1722121200}
+{"o":0.0000004064,"h":0.0000004097,"l":0.00000038,"c":0.000000382,"v":8246788.4282119991,"t":1722124800}
+{"o":0.000000382,"h":0.0000003822,"l":0.0000003784,"c":0.0000003803,"v":0.0,"t":1722128400}
+{"o":0.0000003803,"h":0.0000003824,"l":0.0000003617,"c":0.0000003639,"v":5860733.2418050002,"t":1722132000}
+{"o":0.0000003639,"h":0.000000366,"l":0.0000003637,"c":0.0000003653,"v":0.0,"t":1722135600}
+{"o":0.0000003653,"h":0.0000003743,"l":0.0000003643,"c":0.0000003713,"v":1900138.564026,"t":1722139200}
+{"o":0.0000003713,"h":0.0000003736,"l":0.0000003673,"c":0.0000003679,"v":48263.383979,"t":1722142800}
+{"o":0.0000003679,"h":0.0000003783,"l":0.0000003611,"c":0.0000003625,"v":8362740.2084630001,"t":1722146400}
+{"o":0.0000003625,"h":0.0000003728,"l":0.0000003398,"c":0.0000003425,"v":14116157.2181040011,"t":1722150000}
+{"o":0.0000003425,"h":0.0000003807,"l":0.0000003373,"c":0.0000003792,"v":16676873.7333979998,"t":1722153600}
+{"o":0.0000003792,"h":0.0000004196,"l":0.0000003775,"c":0.0000004192,"v":11044054.9748349991,"t":1722157200}
+{"o":0.0000004192,"h":0.0000004242,"l":0.0000003999,"c":0.000000407,"v":13160794.745957002,"t":1722160800}
+{"o":0.000000407,"h":0.0000004073,"l":0.0000004041,"c":0.0000004055,"v":300000.0,"t":1722164400}
+{"o":0.0000004055,"h":0.0000004162,"l":0.000000403,"c":0.0000004138,"v":2338084.8649820001,"t":1722168000}
+{"o":0.0000004138,"h":0.0000004145,"l":0.0000004068,"c":0.0000004075,"v":2428211.7490110002,"t":1722171600}
+{"o":0.0000004075,"h":0.0000004124,"l":0.0000003992,"c":0.0000004033,"v":1329566.744705,"t":1722175200}
+{"o":0.0000004033,"h":0.0000004054,"l":0.0000003984,"c":0.0000004005,"v":1234432.6058760001,"t":1722178800}
+{"o":0.0000004005,"h":0.0000004126,"l":0.0000003985,"c":0.0000004121,"v":2953202.3128150003,"t":1722182400}
+{"o":0.0000004121,"h":0.000000414,"l":0.0000004072,"c":0.0000004123,"v":1276608.3157509998,"t":1722186000}
+{"o":0.0000004123,"h":0.0000005137,"l":0.0000004087,"c":0.0000004847,"v":40687707.025217995,"t":1722189600}
+{"o":0.0000004847,"h":0.0000005117,"l":0.0000004828,"c":0.0000005011,"v":18500943.0049230047,"t":1722193200}
+{"o":0.0000005011,"h":0.000000506,"l":0.000000488,"c":0.0000004997,"v":5872807.1237850003,"t":1722196800}
+{"o":0.0000004997,"h":0.0000005463,"l":0.0000004993,"c":0.0000005403,"v":17081962.5857939981,"t":1722200400}
+{"o":0.0000005403,"h":0.0000005458,"l":0.0000005316,"c":0.0000005381,"v":734021.5191479999,"t":1722204000}
+{"o":0.0000005381,"h":0.0000005521,"l":0.0000005331,"c":0.0000005465,"v":2442890.7475330001,"t":1722207600}
+{"o":0.0000005465,"h":0.0000005952,"l":0.0000005343,"c":0.0000005743,"v":7234394.7590549998,"t":1722211200}
+{"o":0.0000005743,"h":0.0000006515,"l":0.0000005706,"c":0.0000005991,"v":33102653.2573059984,"t":1722214800}
+{"o":0.0000005991,"h":0.0000006125,"l":0.0000005838,"c":0.0000005967,"v":217354.867845,"t":1722218400}
+{"o":0.0000005967,"h":0.0000005994,"l":0.0000005696,"c":0.0000005729,"v":3753102.746607,"t":1722222000}
+{"o":0.0000005729,"h":0.0000005825,"l":0.0000005685,"c":0.0000005775,"v":255543.479663,"t":1722225600}
+{"o":0.0000005775,"h":0.0000005795,"l":0.000000571,"c":0.0000005745,"v":869840.636024,"t":1722229200}
+{"o":0.0000005745,"h":0.0000006439,"l":0.0000005693,"c":0.0000006366,"v":12309084.775154002,"t":1722232800}
+{"o":0.0000006366,"h":0.0000006453,"l":0.0000005589,"c":0.000000561,"v":13461329.7403669991,"t":1722236400}
+{"o":0.000000561,"h":0.0000005807,"l":0.0000005265,"c":0.0000005797,"v":18792964.094502002,"t":1722240000}
+{"o":0.0000005797,"h":0.0000005887,"l":0.0000005782,"c":0.0000005867,"v":1431076.824083,"t":1722243600}
+{"o":0.0000005867,"h":0.0000005962,"l":0.0000005867,"c":0.0000005946,"v":788482.6457690001,"t":1722247200}
+{"o":0.0000005946,"h":0.0000006175,"l":0.0000005914,"c":0.0000006157,"v":3900302.9323800006,"t":1722250800}
+{"o":0.0000006157,"h":0.0000006163,"l":0.0000005944,"c":0.0000006036,"v":2104558.6342449998,"t":1722254400}
+{"o":0.0000006036,"h":0.0000006151,"l":0.0000005989,"c":0.0000006056,"v":2841745.8558350001,"t":1722258000}
+{"o":0.0000006056,"h":0.0000006182,"l":0.0000005834,"c":0.0000005937,"v":1677718.2750100002,"t":1722261600}
+{"o":0.0000005937,"h":0.0000006149,"l":0.0000005918,"c":0.0000006098,"v":3247212.4300750005,"t":1722265200}
+{"o":0.0000006098,"h":0.0000006211,"l":0.0000005975,"c":0.0000006087,"v":881339.5095800001,"t":1722268800}
+{"o":0.0000006087,"h":0.0000006397,"l":0.0000006016,"c":0.000000632,"v":3546668.6080959998,"t":1722272400}
+{"o":0.000000632,"h":0.0000006613,"l":0.0000006272,"c":0.0000006416,"v":8739965.1433000006,"t":1722276000}
+{"o":0.0000006416,"h":0.000000694,"l":0.0000006375,"c":0.0000006564,"v":16615539.7081449963,"t":1722279600}
+{"o":0.0000006564,"h":0.000000695,"l":0.0000006097,"c":0.0000006216,"v":19452133.3221540004,"t":1722283200}
+{"o":0.0000006216,"h":0.0000006657,"l":0.0000006212,"c":0.0000006498,"v":12078142.9012369979,"t":1722286800}
+{"o":0.0000006498,"h":0.0000006524,"l":0.0000006317,"c":0.0000006383,"v":2656032.8348380001,"t":1722290400}
+{"o":0.0000006383,"h":0.0000006526,"l":0.0000006366,"c":0.0000006472,"v":1251520.9432170002,"t":1722294000}
+{"o":0.0000006472,"h":0.0000006519,"l":0.0000006123,"c":0.0000006153,"v":4596765.0162809994,"t":1722297600}
+{"o":0.0000006153,"h":0.0000006292,"l":0.0000006024,"c":0.0000006134,"v":1411860.5643749998,"t":1722301200}
+{"o":0.0000006134,"h":0.0000006198,"l":0.0000005641,"c":0.0000005704,"v":7636573.7363819992,"t":1722304800}
+{"o":0.0000005704,"h":0.0000006469,"l":0.0000005646,"c":0.0000006273,"v":23027043.7159610018,"t":1722308400}
+{"o":0.0000006273,"h":0.000000631,"l":0.0000006204,"c":0.0000006228,"v":241393.115603,"t":1722312000}
+{"o":0.0000006228,"h":0.0000006373,"l":0.0000006161,"c":0.0000006342,"v":2608518.1803400004,"t":1722315600}
+{"o":0.0000006342,"h":0.0000006381,"l":0.000000631,"c":0.0000006355,"v":187721.299432,"t":1722319200}
+{"o":0.0000006355,"h":0.0000006362,"l":0.000000623,"c":0.0000006288,"v":1249026.27104,"t":1722322800}
+{"o":0.0000006288,"h":0.000000657,"l":0.0000006273,"c":0.0000006411,"v":5325713.9988859994,"t":1722326400}
+{"o":0.0000006411,"h":0.0000006442,"l":0.0000006045,"c":0.0000006097,"v":4945974.4280380001,"t":1722330000}
+{"o":0.0000006097,"h":0.0000006668,"l":0.0000005916,"c":0.0000006128,"v":19696374.5046149977,"t":1722333600}
+{"o":0.0000006128,"h":0.0000006161,"l":0.0000006011,"c":0.0000006064,"v":3142538.0409960002,"t":1722337200}
+{"o":0.0000006064,"h":0.0000006122,"l":0.0000005652,"c":0.0000005655,"v":6534571.9286970003,"t":1722340800}
+{"o":0.0000005655,"h":0.0000006279,"l":0.0000005618,"c":0.0000006076,"v":15614717.0520240013,"t":1722344400}
+{"o":0.0000006076,"h":0.0000006142,"l":0.0000005638,"c":0.0000005679,"v":6324524.5688820006,"t":1722348000}
+{"o":0.0000005679,"h":0.000000575,"l":0.0000004897,"c":0.0000005549,"v":31544579.6361420006,"t":1722351600}
+{"o":0.0000005549,"h":0.0000005685,"l":0.0000004876,"c":0.0000004921,"v":21600221.3904939964,"t":1722355200}
+{"o":0.0000004921,"h":0.0000005278,"l":0.0000004639,"c":0.0000005098,"v":18969061.1505480036,"t":1722358800}
+{"o":0.0000005098,"h":0.0000005254,"l":0.0000005032,"c":0.0000005216,"v":3563610.5679019997,"t":1722362400}
+{"o":0.0000005216,"h":0.0000005269,"l":0.000000498,"c":0.0000005019,"v":4599962.1263489993,"t":1722366000}
+{"o":0.0000005019,"h":0.0000005112,"l":0.0000004944,"c":0.0000004984,"v":404278.013289,"t":1722369600}
+{"o":0.0000004984,"h":0.0000005028,"l":0.0000004964,"c":0.0000004976,"v":528265.981439,"t":1722373200}
+{"o":0.0000004976,"h":0.0000005251,"l":0.0000004973,"c":0.0000005172,"v":7145286.7326610005,"t":1722376800}
+{"o":0.0000005172,"h":0.0000005187,"l":0.0000005068,"c":0.0000005091,"v":796403.512464,"t":1722380400}
+{"o":0.0000005091,"h":0.0000005122,"l":0.0000005041,"c":0.0000005046,"v":0.0,"t":1722384000}
+{"o":0.0000005046,"h":0.0000005073,"l":0.0000004742,"c":0.0000004747,"v":6717452.91359,"t":1722387600}
+{"o":0.0000004747,"h":0.0000004783,"l":0.0000004739,"c":0.0000004774,"v":0.0,"t":1722391200}
+{"o":0.0000004774,"h":0.0000004778,"l":0.0000004744,"c":0.0000004758,"v":0.0,"t":1722394800}
+{"o":0.0000004758,"h":0.0000004834,"l":0.0000004626,"c":0.0000004677,"v":3753712.0754340002,"t":1722398400}
+{"o":0.0000004677,"h":0.0000004701,"l":0.0000004607,"c":0.0000004611,"v":0.0,"t":1722402000}
+{"o":0.0000004611,"h":0.0000004802,"l":0.0000004538,"c":0.0000004752,"v":4102374.6081090001,"t":1722405600}
+{"o":0.0000004752,"h":0.0000005009,"l":0.0000004741,"c":0.0000004837,"v":8757097.5884659998,"t":1722409200}
+{"o":0.0000004837,"h":0.000000501,"l":0.0000004789,"c":0.000000497,"v":3765747.1766449995,"t":1722412800}
+{"o":0.000000497,"h":0.0000005073,"l":0.0000004936,"c":0.0000005061,"v":1945708.9021749997,"t":1722416400}
+{"o":0.0000005061,"h":0.0000005123,"l":0.0000005029,"c":0.0000005107,"v":2971938.1866120002,"t":1722420000}
+{"o":0.0000005107,"h":0.0000005158,"l":0.0000004986,"c":0.0000005016,"v":2433861.5484779999,"t":1722423600}
+{"o":0.0000005016,"h":0.0000005035,"l":0.0000004925,"c":0.000000496,"v":2732612.7255719998,"t":1722427200}
+{"o":0.000000496,"h":0.0000004962,"l":0.0000004796,"c":0.0000004899,"v":379292.370666,"t":1722430800}
+{"o":0.0000004899,"h":0.0000004969,"l":0.000000475,"c":0.0000004834,"v":2412186.5096080001,"t":1722434400}
+{"o":0.0000004834,"h":0.0000004856,"l":0.0000004661,"c":0.0000004694,"v":2361236.4262950001,"t":1722438000}
+{"o":0.0000004694,"h":0.0000005089,"l":0.0000004643,"c":0.000000507,"v":8488112.3283049986,"t":1722441600}
+{"o":0.000000507,"h":0.000000563,"l":0.0000005001,"c":0.0000005563,"v":9690440.5467619989,"t":1722445200}
+{"o":0.0000005563,"h":0.0000006035,"l":0.0000005553,"c":0.0000005975,"v":7040501.8243360007,"t":1722448800}
+{"o":0.0000005975,"h":0.0000006168,"l":0.0000003739,"c":0.0000004628,"v":143512553.7809329927,"t":1722452400}
+{"o":0.0000004628,"h":0.0000004928,"l":0.0000004621,"c":0.0000004894,"v":8108560.0523559991,"t":1722456000}
+{"o":0.0000004894,"h":0.0000006097,"l":0.0000004792,"c":0.0000004877,"v":44263392.6224989966,"t":1722459600}
+{"o":0.0000004877,"h":0.0000004972,"l":0.0000004865,"c":0.0000004907,"v":2851549.8557829997,"t":1722463200}
+{"o":0.0000004907,"h":0.0000004955,"l":0.0000004821,"c":0.0000004869,"v":1643978.1090859999,"t":1722466800}
+{"o":0.0000004869,"h":0.0000004885,"l":0.0000004704,"c":0.000000473,"v":3051400.2123420001,"t":1722470400}
+{"o":0.000000473,"h":0.000000478,"l":0.0000004452,"c":0.0000004485,"v":4902468.9686699994,"t":1722474000}
+{"o":0.0000004485,"h":0.0000004545,"l":0.0000004468,"c":0.0000004522,"v":580046.2720689999,"t":1722477600}
+{"o":0.0000004522,"h":0.0000004565,"l":0.0000004435,"c":0.0000004473,"v":445897.855371,"t":1722481200}
+{"o":0.0000004473,"h":0.0000004543,"l":0.000000446,"c":0.0000004528,"v":0.0,"t":1722484800}
+{"o":0.0000004528,"h":0.0000005868,"l":0.0000004401,"c":0.0000005061,"v":117871242.6006010324,"t":1722488400}
+{"o":0.0000005061,"h":0.0000005142,"l":0.0000004995,"c":0.0000005065,"v":6224034.4610569999,"t":1722492000}
+{"o":0.0000005065,"h":0.0000005083,"l":0.0000004937,"c":0.0000004973,"v":402277.256284,"t":1722495600}
+{"o":0.0000004973,"h":0.0000004976,"l":0.0000004752,"c":0.0000004754,"v":6110922.2136530001,"t":1722499200}
+{"o":0.0000004754,"h":0.0000004791,"l":0.0000004678,"c":0.0000004777,"v":1166553.5559520002,"t":1722502800}
+{"o":0.0000004777,"h":0.0000004783,"l":0.0000004689,"c":0.0000004692,"v":423075.61057,"t":1722506400}
+{"o":0.0000004692,"h":0.000000476,"l":0.0000004668,"c":0.0000004726,"v":12368.917484,"t":1722510000}
+{"o":0.0000004726,"h":0.0000004762,"l":0.000000465,"c":0.0000004666,"v":2575032.0951020001,"t":1722513600}
+{"o":0.0000004666,"h":0.0000004719,"l":0.0000004614,"c":0.0000004661,"v":115875.0,"t":1722517200}
+{"o":0.0000004661,"h":0.0000004805,"l":0.0000004651,"c":0.0000004804,"v":0.0,"t":1722520800}
+{"o":0.0000004804,"h":0.0000004899,"l":0.000000397,"c":0.0000004095,"v":22886186.4770780057,"t":1722524400}
+{"o":0.0000004095,"h":0.0000004154,"l":0.0000003571,"c":0.0000003752,"v":24992974.8349809982,"t":1722528000}
+{"o":0.0000003752,"h":0.00000045,"l":0.0000003749,"c":0.0000004405,"v":22903361.2478550002,"t":1722531600}
+{"o":0.0000004405,"h":0.0000004574,"l":0.0000003936,"c":0.0000003995,"v":12696511.309417,"t":1722535200}
+{"o":0.0000003995,"h":0.0000003998,"l":0.0000003855,"c":0.0000003862,"v":4993676.187128,"t":1722538800}
+{"o":0.0000003862,"h":0.0000003891,"l":0.0000003502,"c":0.0000003508,"v":9505227.4837820008,"t":1722542400}
+{"o":0.0000003508,"h":0.0000003758,"l":0.0000003448,"c":0.0000003718,"v":6447837.8857499994,"t":1722546000}
+{"o":0.0000003718,"h":0.0000003758,"l":0.0000003672,"c":0.0000003728,"v":536328.669602,"t":1722549600}
+{"o":0.0000003728,"h":0.0000003745,"l":0.0000003689,"c":0.000000371,"v":83246.015911,"t":1722553200}
+{"o":0.000000371,"h":0.0000003736,"l":0.0000003663,"c":0.0000003734,"v":122403.983108,"t":1722556800}
+{"o":0.0000003734,"h":0.0000003798,"l":0.0000003607,"c":0.0000003663,"v":3527555.829651,"t":1722560400}
+{"o":0.0000003663,"h":0.000000373,"l":0.0000003553,"c":0.0000003598,"v":135432.782544,"t":1722564000}
+{"o":0.0000003598,"h":0.0000003612,"l":0.0000003563,"c":0.0000003574,"v":0.0,"t":1722567600}
+{"o":0.0000003574,"h":0.0000003586,"l":0.0000003556,"c":0.0000003556,"v":0.0,"t":1722571200}
+{"o":0.0000003556,"h":0.0000003863,"l":0.0000003554,"c":0.0000003858,"v":6257005.5218459992,"t":1722574800}
+{"o":0.0000003858,"h":0.000000402,"l":0.0000003805,"c":0.0000003947,"v":5978584.1396730002,"t":1722578400}
+{"o":0.0000003947,"h":0.0000003993,"l":0.000000392,"c":0.0000003942,"v":509288.403799,"t":1722582000}
+{"o":0.0000003942,"h":0.0000003993,"l":0.0000003897,"c":0.0000003924,"v":529931.7836730001,"t":1722585600}
+{"o":0.0000003924,"h":0.0000003926,"l":0.0000003895,"c":0.0000003908,"v":430000.0,"t":1722589200}
+{"o":0.0000003908,"h":0.0000003924,"l":0.0000003885,"c":0.0000003897,"v":0.0,"t":1722592800}
+{"o":0.0000003897,"h":0.0000003946,"l":0.0000003874,"c":0.0000003938,"v":203162.574567,"t":1722596400}
+{"o":0.0000003938,"h":0.0000003987,"l":0.0000003893,"c":0.0000003931,"v":864296.679238,"t":1722600000}
+{"o":0.0000003931,"h":0.0000003963,"l":0.0000003813,"c":0.0000003878,"v":919747.666643,"t":1722603600}
+{"o":0.0000003878,"h":0.000000425,"l":0.0000003861,"c":0.0000004073,"v":7326061.8553600004,"t":1722607200}
+{"o":0.0000004073,"h":0.0000004201,"l":0.0000004061,"c":0.0000004093,"v":0.0,"t":1722610800}
+{"o":0.0000004093,"h":0.0000004448,"l":0.0000004079,"c":0.0000004443,"v":12409269.1289299987,"t":1722614400}
+{"o":0.0000004443,"h":0.0000004472,"l":0.000000423,"c":0.0000004283,"v":2947703.0293649998,"t":1722618000}
+{"o":0.0000004283,"h":0.0000004335,"l":0.0000004126,"c":0.0000004168,"v":3331808.7528570001,"t":1722621600}
+{"o":0.0000004168,"h":0.0000004262,"l":0.000000416,"c":0.0000004224,"v":0.0,"t":1722625200}
+{"o":0.0000004224,"h":0.0000004261,"l":0.0000004153,"c":0.000000417,"v":0.0,"t":1722628800}
+{"o":0.000000417,"h":0.0000004273,"l":0.0000004122,"c":0.0000004163,"v":87575.745725,"t":1722632400}
+{"o":0.0000004163,"h":0.0000004226,"l":0.0000004152,"c":0.0000004212,"v":0.0,"t":1722636000}
+{"o":0.0000004212,"h":0.0000004261,"l":0.0000004073,"c":0.0000004102,"v":3080090.1064010002,"t":1722639600}
+{"o":0.0000004102,"h":0.0000004177,"l":0.0000003978,"c":0.0000004054,"v":800000.0,"t":1722643200}
+{"o":0.0000004054,"h":0.0000004121,"l":0.0000003971,"c":0.0000003984,"v":246744.073538,"t":1722646800}
+{"o":0.0000003984,"h":0.0000004024,"l":0.0000003966,"c":0.0000004023,"v":0.0,"t":1722650400}
+{"o":0.0000004023,"h":0.0000004036,"l":0.0000003943,"c":0.0000003944,"v":0.0,"t":1722654000}
+{"o":0.0000003944,"h":0.0000004005,"l":0.0000003944,"c":0.0000003995,"v":0.0,"t":1722657600}
+{"o":0.0000003995,"h":0.0000004074,"l":0.0000003969,"c":0.0000004039,"v":2428130.7701099999,"t":1722661200}
+{"o":0.0000004039,"h":0.0000004051,"l":0.0000003937,"c":0.0000003941,"v":2863007.2058669999,"t":1722664800}
+{"o":0.0000003941,"h":0.0000003965,"l":0.0000003917,"c":0.0000003963,"v":0.0,"t":1722668400}
+{"o":0.0000003963,"h":0.000000403,"l":0.0000003922,"c":0.0000003976,"v":1983684.985205,"t":1722672000}
+{"o":0.0000003976,"h":0.0000004041,"l":0.0000003939,"c":0.000000396,"v":2222423.9171709996,"t":1722675600}
+{"o":0.000000396,"h":0.0000004011,"l":0.0000003933,"c":0.0000003964,"v":567850.792104,"t":1722679200}
+{"o":0.0000003964,"h":0.0000003975,"l":0.0000003943,"c":0.0000003947,"v":0.0,"t":1722682800}
+{"o":0.0000003947,"h":0.000000396,"l":0.0000003917,"c":0.0000003941,"v":0.0,"t":1722686400}
+{"o":0.0000003941,"h":0.0000003975,"l":0.0000003936,"c":0.0000003957,"v":0.0,"t":1722690000}
+{"o":0.0000003957,"h":0.0000003983,"l":0.0000003934,"c":0.0000003975,"v":0.0,"t":1722693600}
+{"o":0.0000003975,"h":0.0000004125,"l":0.0000003945,"c":0.0000004103,"v":149736.10779,"t":1722697200}
+{"o":0.0000004103,"h":0.0000004148,"l":0.0000004065,"c":0.0000004112,"v":0.0,"t":1722700800}
+{"o":0.0000004112,"h":0.0000004244,"l":0.0000004094,"c":0.0000004213,"v":0.0,"t":1722704400}
+{"o":0.0000004213,"h":0.000000429,"l":0.0000003932,"c":0.0000003972,"v":1865314.195079,"t":1722708000}
+{"o":0.0000003972,"h":0.0000004007,"l":0.0000003934,"c":0.0000004005,"v":0.0,"t":1722711600}
+{"o":0.0000004005,"h":0.0000004064,"l":0.000000395,"c":0.0000004017,"v":3417200.5824519997,"t":1722715200}
+{"o":0.0000004017,"h":0.0000004033,"l":0.0000003947,"c":0.0000003961,"v":0.0,"t":1722718800}
+{"o":0.0000003961,"h":0.0000003986,"l":0.0000003952,"c":0.0000003961,"v":0.0,"t":1722722400}
+{"o":0.0000003961,"h":0.0000003977,"l":0.000000393,"c":0.0000003969,"v":0.0,"t":1722726000}
+{"o":0.0000003969,"h":0.0000004071,"l":0.0000003923,"c":0.0000004019,"v":1522221.678177,"t":1722729600}
+{"o":0.0000004019,"h":0.0000004081,"l":0.0000003977,"c":0.0000003982,"v":49737.0,"t":1722733200}
+{"o":0.0000003982,"h":0.0000004057,"l":0.0000003928,"c":0.0000004005,"v":1796040.430375,"t":1722736800}
+{"o":0.0000004005,"h":0.0000004045,"l":0.0000003996,"c":0.0000004036,"v":0.660939,"t":1722740400}
+{"o":0.0000004036,"h":0.0000004077,"l":0.0000003949,"c":0.0000003991,"v":653087.2238990001,"t":1722744000}
+{"o":0.0000003991,"h":0.0000003993,"l":0.0000003949,"c":0.0000003973,"v":0.0,"t":1722747600}
+{"o":0.0000003973,"h":0.0000003989,"l":0.0000003962,"c":0.0000003972,"v":0.0,"t":1722751200}
+{"o":0.0000003972,"h":0.0000004058,"l":0.0000003968,"c":0.0000004051,"v":0.0,"t":1722754800}
+{"o":0.0000004051,"h":0.0000004088,"l":0.0000004,"c":0.000000401,"v":0.0,"t":1722758400}
+{"o":0.000000401,"h":0.000000402,"l":0.0000003928,"c":0.000000393,"v":1608062.73122,"t":1722762000}
+{"o":0.000000393,"h":0.0000003954,"l":0.000000385,"c":0.0000003856,"v":1551308.5005119999,"t":1722765600}
+{"o":0.0000003856,"h":0.0000003878,"l":0.0000003843,"c":0.000000387,"v":0.0,"t":1722769200}
+{"o":0.000000387,"h":0.000000388,"l":0.0000003828,"c":0.0000003833,"v":0.0,"t":1722772800}
+{"o":0.0000003833,"h":0.0000003881,"l":0.0000003827,"c":0.0000003865,"v":250508.692886,"t":1722776400}
+{"o":0.0000003865,"h":0.0000004054,"l":0.0000003784,"c":0.0000003954,"v":355153.62545,"t":1722780000}
+{"o":0.0000003954,"h":0.0000004037,"l":0.0000003953,"c":0.0000004034,"v":0.0,"t":1722783600}
+{"o":0.0000004034,"h":0.0000004104,"l":0.0000003983,"c":0.000000409,"v":0.0,"t":1722787200}
+{"o":0.000000409,"h":0.0000004149,"l":0.0000003725,"c":0.0000003749,"v":2305811.2725820001,"t":1722790800}
+{"o":0.0000003749,"h":0.0000004059,"l":0.0000003611,"c":0.0000003925,"v":5667706.1869399995,"t":1722794400}
+{"o":0.0000003925,"h":0.0000004056,"l":0.0000003805,"c":0.0000003947,"v":503323.43882,"t":1722798000}
+{"o":0.0000003947,"h":0.0000003981,"l":0.0000003857,"c":0.0000003937,"v":178300.394715,"t":1722801600}
+{"o":0.0000003937,"h":0.0000004014,"l":0.0000003884,"c":0.0000003951,"v":356719.820223,"t":1722805200}
+{"o":0.0000003951,"h":0.0000003965,"l":0.0000003888,"c":0.0000003941,"v":0.0,"t":1722808800}
+{"o":0.0000003941,"h":0.000000404,"l":0.0000003938,"c":0.0000004011,"v":0.0,"t":1722812400}
+{"o":0.0000004011,"h":0.0000004271,"l":0.000000398,"c":0.0000004225,"v":0.0,"t":1722816000}
+{"o":0.0000004225,"h":0.0000004704,"l":0.0000004143,"c":0.0000004232,"v":0.0,"t":1722819600}
+{"o":0.0000004232,"h":0.0000004423,"l":0.000000422,"c":0.0000004235,"v":0.0,"t":1722823200}
+{"o":0.0000004235,"h":0.0000004403,"l":0.0000003895,"c":0.0000004051,"v":1000000.0,"t":1722826800}
+{"o":0.0000004051,"h":0.0000004257,"l":0.0000003802,"c":0.0000004135,"v":24311037.2678499967,"t":1722830400}
+{"o":0.0000004135,"h":0.0000004596,"l":0.0000003923,"c":0.0000004165,"v":30676248.6349759996,"t":1722834000}
+{"o":0.0000004165,"h":0.00000045,"l":0.0000003916,"c":0.0000004004,"v":719125.826126,"t":1722837600}
+{"o":0.0000004004,"h":0.0000004352,"l":0.0000003769,"c":0.0000004072,"v":145432.250291,"t":1722841200}
+{"o":0.0000004072,"h":0.000000419,"l":0.0000004023,"c":0.0000004128,"v":331803.573738,"t":1722844800}
+{"o":0.0000004128,"h":0.0000004281,"l":0.0000004083,"c":0.0000004169,"v":0.0,"t":1722848400}
+{"o":0.0000004169,"h":0.0000004411,"l":0.0000004002,"c":0.0000004147,"v":148411.976371,"t":1722852000}
+{"o":0.0000004147,"h":0.0000004357,"l":0.0000004007,"c":0.0000004034,"v":241533.27366,"t":1722855600}
+{"o":0.0000004034,"h":0.0000004217,"l":0.0000003946,"c":0.0000004183,"v":0.0,"t":1722859200}
+{"o":0.0000004183,"h":0.0000004296,"l":0.0000003682,"c":0.0000003723,"v":17312900.0055459999,"t":1722862800}
+{"o":0.0000003723,"h":0.0000003724,"l":0.0000003318,"c":0.0000003418,"v":441212.363647,"t":1722866400}
+{"o":0.0000003418,"h":0.0000003747,"l":0.0000003327,"c":0.0000003657,"v":3649602.2573040002,"t":1722870000}
+{"o":0.0000003657,"h":0.0000003668,"l":0.0000003506,"c":0.0000003633,"v":0.0,"t":1722873600}
+{"o":0.0000003633,"h":0.0000003655,"l":0.0000003525,"c":0.0000003548,"v":0.0,"t":1722877200}
+{"o":0.0000003548,"h":0.000000392,"l":0.0000003547,"c":0.0000003767,"v":4804030.5830009999,"t":1722880800}
+{"o":0.0000003767,"h":0.0000003824,"l":0.0000003695,"c":0.0000003761,"v":0.0,"t":1722884400}
+{"o":0.0000003761,"h":0.0000003774,"l":0.0000003654,"c":0.0000003673,"v":0.0,"t":1722888000}
+{"o":0.0000003673,"h":0.0000003855,"l":0.0000003583,"c":0.0000003829,"v":264615.471516,"t":1722891600}
+{"o":0.0000003829,"h":0.0000003844,"l":0.000000366,"c":0.0000003775,"v":560329.3985979999,"t":1722895200}
+{"o":0.0000003775,"h":0.0000003875,"l":0.0000003713,"c":0.0000003852,"v":0.0,"t":1722898800}
+{"o":0.0000003852,"h":0.0000003956,"l":0.0000003591,"c":0.0000003684,"v":1952437.9018089999,"t":1722902400}
+{"o":0.0000003684,"h":0.000000373,"l":0.0000003639,"c":0.0000003691,"v":0.0,"t":1722906000}
+{"o":0.0000003691,"h":0.0000003701,"l":0.0000003624,"c":0.0000003669,"v":0.0,"t":1722909600}
+{"o":0.0000003669,"h":0.0000003872,"l":0.000000366,"c":0.0000003841,"v":313411.28537,"t":1722913200}
+{"o":0.0000003841,"h":0.0000003875,"l":0.000000377,"c":0.0000003774,"v":0.0,"t":1722916800}
+{"o":0.0000003774,"h":0.0000003821,"l":0.0000003711,"c":0.0000003718,"v":0.0,"t":1722920400}
+{"o":0.0000003718,"h":0.0000004708,"l":0.0000003698,"c":0.0000004018,"v":42811024.7495869994,"t":1722924000}
+{"o":0.0000004018,"h":0.0000004062,"l":0.0000003883,"c":0.0000003925,"v":2598099.5044490001,"t":1722927600}
+{"o":0.0000003925,"h":0.0000004079,"l":0.0000003921,"c":0.0000004054,"v":0.0,"t":1722931200}
+{"o":0.0000004054,"h":0.0000004086,"l":0.0000003995,"c":0.0000004014,"v":0.0,"t":1722934800}
+{"o":0.0000004014,"h":0.0000004133,"l":0.0000003985,"c":0.000000408,"v":4053805.0830100002,"t":1722938400}
+{"o":0.000000408,"h":0.0000004135,"l":0.0000004029,"c":0.0000004084,"v":89150.197357,"t":1722942000}
+{"o":0.0000004084,"h":0.0000004142,"l":0.0000004054,"c":0.0000004135,"v":0.0,"t":1722945600}
+{"o":0.0000004135,"h":0.0000004362,"l":0.0000004015,"c":0.0000004271,"v":5842223.1298719998,"t":1722949200}
+{"o":0.0000004271,"h":0.0000004446,"l":0.0000004046,"c":0.000000426,"v":1006881.95176,"t":1722952800}
+{"o":0.000000426,"h":0.0000004307,"l":0.0000004177,"c":0.0000004195,"v":2830000.0,"t":1722956400}
+{"o":0.0000004195,"h":0.0000004218,"l":0.0000004132,"c":0.0000004149,"v":0.0,"t":1722960000}
+{"o":0.0000004149,"h":0.0000004223,"l":0.0000004086,"c":0.00000042,"v":10415.285965,"t":1722963600}
+{"o":0.00000042,"h":0.0000004227,"l":0.0000004128,"c":0.0000004175,"v":0.0,"t":1722967200}
+{"o":0.0000004175,"h":0.0000004228,"l":0.0000004118,"c":0.0000004169,"v":0.0,"t":1722970800}
+{"o":0.0000004169,"h":0.0000004492,"l":0.0000004115,"c":0.0000004421,"v":6501947.9925869992,"t":1722974400}
+{"o":0.0000004421,"h":0.0000004501,"l":0.0000004315,"c":0.0000004329,"v":7102805.8245519996,"t":1722978000}
+{"o":0.0000004329,"h":0.0000004407,"l":0.0000004263,"c":0.0000004393,"v":0.0,"t":1722981600}
+{"o":0.0000004393,"h":0.0000004451,"l":0.0000004151,"c":0.0000004195,"v":1033411.602464,"t":1722985200}
+{"o":0.0000004195,"h":0.0000004246,"l":0.0000004147,"c":0.0000004184,"v":0.0,"t":1722988800}
+{"o":0.0000004184,"h":0.0000004384,"l":0.000000406,"c":0.0000004154,"v":104654.838838,"t":1722992400}
+{"o":0.0000004154,"h":0.0000004263,"l":0.0000004079,"c":0.0000004215,"v":989615.464254,"t":1722996000}
+{"o":0.0000004215,"h":0.0000004224,"l":0.0000004151,"c":0.0000004153,"v":0.0,"t":1722999600}
+{"o":0.0000004153,"h":0.0000004318,"l":0.0000004075,"c":0.0000004247,"v":404011.644695,"t":1723003200}
+{"o":0.0000004247,"h":0.000000426,"l":0.0000004204,"c":0.0000004251,"v":0.0,"t":1723006800}
+{"o":0.0000004251,"h":0.0000004295,"l":0.0000004231,"c":0.0000004286,"v":0.0,"t":1723010400}
+{"o":0.0000004286,"h":0.0000004345,"l":0.0000004217,"c":0.0000004275,"v":3869116.4025259996,"t":1723014000}
+{"o":0.0000004275,"h":0.0000004323,"l":0.0000004221,"c":0.0000004254,"v":364251.868416,"t":1723017600}
+{"o":0.0000004254,"h":0.0000004513,"l":0.0000004225,"c":0.0000004509,"v":4846688.268987,"t":1723021200}
+{"o":0.0000004509,"h":0.0000004526,"l":0.0000004434,"c":0.0000004493,"v":828213.374175,"t":1723024800}
+{"o":0.0000004493,"h":0.0000004544,"l":0.0000004407,"c":0.0000004437,"v":220630.051539,"t":1723028400}
+{"o":0.0000004437,"h":0.0000004459,"l":0.000000438,"c":0.000000439,"v":0.0,"t":1723032000}
+{"o":0.000000439,"h":0.0000004448,"l":0.0000004355,"c":0.0000004428,"v":0.0,"t":1723035600}
+{"o":0.0000004428,"h":0.0000004612,"l":0.0000004187,"c":0.0000004347,"v":2600729.1075889999,"t":1723039200}
+{"o":0.0000004347,"h":0.0000004389,"l":0.000000428,"c":0.0000004299,"v":77964.956325,"t":1723042800}
+{"o":0.0000004299,"h":0.0000004368,"l":0.0000004268,"c":0.0000004318,"v":1422844.668793,"t":1723046400}
+{"o":0.0000004318,"h":0.0000004394,"l":0.0000003991,"c":0.0000004055,"v":6203977.2743520001,"t":1723050000}
+{"o":0.0000004055,"h":0.0000004145,"l":0.0000003594,"c":0.0000003666,"v":11331663.3288829997,"t":1723053600}
+{"o":0.0000003666,"h":0.0000003703,"l":0.0000003632,"c":0.0000003676,"v":313994.302571,"t":1723057200}
+{"o":0.0000003676,"h":0.0000003704,"l":0.00000036,"c":0.0000003631,"v":200693.516331,"t":1723060800}
+{"o":0.0000003631,"h":0.0000003645,"l":0.0000003537,"c":0.0000003564,"v":2504588.2280319999,"t":1723064400}
+{"o":0.0000003564,"h":0.0000003666,"l":0.0000003559,"c":0.000000358,"v":0.0,"t":1723068000}
+{"o":0.000000358,"h":0.000000362,"l":0.0000003455,"c":0.0000003506,"v":3427850.048835,"t":1723071600}
+{"o":0.0000003506,"h":0.0000003587,"l":0.0000003459,"c":0.0000003501,"v":8626.04053,"t":1723075200}
+{"o":0.0000003501,"h":0.0000003518,"l":0.0000003259,"c":0.0000003264,"v":100000.0,"t":1723078800}
+{"o":0.0000003264,"h":0.0000003733,"l":0.0000003206,"c":0.0000003683,"v":12318617.9574560001,"t":1723082400}
+{"o":0.0000003683,"h":0.0000003947,"l":0.0000003648,"c":0.0000003946,"v":129125.577592,"t":1723086000}
+{"o":0.0000003946,"h":0.0000003989,"l":0.0000003833,"c":0.0000003899,"v":8626.04053,"t":1723089600}
+{"o":0.0000003899,"h":0.0000003941,"l":0.0000003854,"c":0.0000003908,"v":2134729.450092,"t":1723093200}
+{"o":0.0000003908,"h":0.000000397,"l":0.0000003863,"c":0.0000003912,"v":582436.11823,"t":1723096800}
+{"o":0.0000003912,"h":0.0000003943,"l":0.0000003872,"c":0.000000392,"v":1025934.566612,"t":1723100400}
+{"o":0.000000392,"h":0.0000003924,"l":0.0000003844,"c":0.000000385,"v":271047.25986,"t":1723104000}
+{"o":0.000000385,"h":0.000000389,"l":0.0000003826,"c":0.0000003878,"v":22594.349789,"t":1723107600}
+{"o":0.0000003878,"h":0.0000003914,"l":0.0000003758,"c":0.0000003776,"v":4624256.5202839999,"t":1723111200}
+{"o":0.0000003776,"h":0.0000003788,"l":0.0000003748,"c":0.000000377,"v":0.0,"t":1723114800}
+{"o":0.000000377,"h":0.000000381,"l":0.0000003589,"c":0.0000003653,"v":402498.547533,"t":1723118400}
+{"o":0.0000003653,"h":0.0000003722,"l":0.0000003603,"c":0.0000003693,"v":0.0,"t":1723122000}
+{"o":0.0000003693,"h":0.0000003837,"l":0.0000003544,"c":0.0000003663,"v":1839318.101086,"t":1723125600}
+{"o":0.0000003663,"h":0.0000003688,"l":0.0000003584,"c":0.0000003588,"v":310747.289445,"t":1723129200}
+{"o":0.0000003588,"h":0.0000003697,"l":0.0000003538,"c":0.0000003696,"v":38196.654516,"t":1723132800}
+{"o":0.0000003696,"h":0.0000003748,"l":0.0000003566,"c":0.0000003619,"v":861790.692622,"t":1723136400}
+{"o":0.0000003619,"h":0.0000003631,"l":0.0000003597,"c":0.0000003618,"v":0.0,"t":1723140000}
+{"o":0.0000003618,"h":0.000000366,"l":0.0000003557,"c":0.0000003592,"v":417512.587444,"t":1723143600}
+{"o":0.0000003592,"h":0.0000003602,"l":0.0000003575,"c":0.0000003592,"v":0.0,"t":1723147200}
+{"o":0.0000003592,"h":0.0000003604,"l":0.0000003482,"c":0.0000003501,"v":583185.944141,"t":1723150800}
+{"o":0.0000003501,"h":0.0000003584,"l":0.0000003462,"c":0.0000003477,"v":0.0,"t":1723154400}
+{"o":0.0000003477,"h":0.000000361,"l":0.0000003431,"c":0.0000003552,"v":1327457.360073,"t":1723158000}
+{"o":0.0000003552,"h":0.0000003607,"l":0.0000003543,"c":0.0000003593,"v":0.0,"t":1723161600}
+{"o":0.0000003593,"h":0.0000003619,"l":0.0000003579,"c":0.0000003614,"v":0.0,"t":1723165200}
+{"o":0.0000003614,"h":0.000000366,"l":0.0000003601,"c":0.0000003659,"v":0.0,"t":1723168800}
+{"o":0.0000003659,"h":0.0000003661,"l":0.0000003616,"c":0.0000003646,"v":0.0,"t":1723172400}
+{"o":0.0000003646,"h":0.0000003718,"l":0.0000003578,"c":0.0000003648,"v":72517.0,"t":1723176000}
+{"o":0.0000003648,"h":0.0000003664,"l":0.0000003595,"c":0.0000003603,"v":27272.123868,"t":1723179600}
+{"o":0.0000003603,"h":0.0000003627,"l":0.0000003582,"c":0.00000036,"v":0.0,"t":1723183200}
+{"o":0.00000036,"h":0.00000036,"l":0.000000356,"c":0.0000003586,"v":0.0,"t":1723186800}
+{"o":0.0000003586,"h":0.0000003677,"l":0.0000003547,"c":0.0000003639,"v":3243446.723917,"t":1723190400}
+{"o":0.0000003639,"h":0.0000003696,"l":0.0000003598,"c":0.0000003646,"v":121878.544711,"t":1723194000}
+{"o":0.0000003646,"h":0.0000003696,"l":0.0000003595,"c":0.0000003628,"v":1750000.0,"t":1723197600}
+{"o":0.0000003628,"h":0.0000003645,"l":0.0000003595,"c":0.0000003602,"v":82010.408057,"t":1723201200}
+{"o":0.0000003602,"h":0.0000003653,"l":0.00000036,"c":0.0000003632,"v":0.0,"t":1723204800}
+{"o":0.0000003632,"h":0.0000003685,"l":0.0000003619,"c":0.0000003632,"v":0.0,"t":1723208400}
+{"o":0.0000003632,"h":0.0000003819,"l":0.0000003535,"c":0.0000003618,"v":8346044.7257820005,"t":1723212000}
+{"o":0.0000003618,"h":0.0000003731,"l":0.0000003595,"c":0.0000003674,"v":2411869.7884780001,"t":1723215600}
+{"o":0.0000003674,"h":0.0000003687,"l":0.0000003635,"c":0.0000003641,"v":0.0,"t":1723219200}
+{"o":0.0000003641,"h":0.0000003651,"l":0.0000003599,"c":0.0000003627,"v":0.0,"t":1723222800}
+{"o":0.0000003627,"h":0.0000003662,"l":0.0000003612,"c":0.0000003618,"v":145405.256323,"t":1723226400}
+{"o":0.0000003618,"h":0.0000003682,"l":0.0000003599,"c":0.0000003651,"v":2081418.405541,"t":1723230000}
+{"o":0.0000003651,"h":0.0000003667,"l":0.0000003629,"c":0.0000003659,"v":0.0,"t":1723233600}
+{"o":0.0000003659,"h":0.0000003701,"l":0.0000003635,"c":0.0000003638,"v":0.0,"t":1723237200}
+{"o":0.0000003638,"h":0.0000003703,"l":0.0000003597,"c":0.0000003598,"v":1710066.6523179999,"t":1723240800}
+{"o":0.0000003598,"h":0.0000003641,"l":0.0000003563,"c":0.0000003586,"v":0.0,"t":1723244400}
+{"o":0.0000003586,"h":0.0000003623,"l":0.0000003531,"c":0.0000003619,"v":0.0,"t":1723248000}
+{"o":0.0000003619,"h":0.0000003645,"l":0.0000003582,"c":0.0000003623,"v":0.0,"t":1723251600}
+{"o":0.0000003623,"h":0.0000003632,"l":0.0000003588,"c":0.000000363,"v":0.0,"t":1723255200}
+{"o":0.000000363,"h":0.0000003656,"l":0.0000003624,"c":0.0000003637,"v":0.0,"t":1723258800}
+{"o":0.0000003637,"h":0.0000003683,"l":0.000000358,"c":0.0000003598,"v":38905.625949,"t":1723262400}
+{"o":0.0000003598,"h":0.0000003614,"l":0.0000003575,"c":0.0000003587,"v":0.0,"t":1723266000}
+{"o":0.0000003587,"h":0.000000359,"l":0.0000003564,"c":0.0000003574,"v":0.0,"t":1723269600}
+{"o":0.0000003574,"h":0.0000003582,"l":0.0000003553,"c":0.0000003553,"v":0.0,"t":1723273200}
+{"o":0.0000003553,"h":0.0000003595,"l":0.0000003545,"c":0.0000003583,"v":0.0,"t":1723276800}
+{"o":0.0000003583,"h":0.0000003596,"l":0.0000003278,"c":0.0000003295,"v":20248755.1612050012,"t":1723280400}
+{"o":0.0000003295,"h":0.0000003306,"l":0.0000002979,"c":0.0000002999,"v":3296314.7475239998,"t":1723284000}
+{"o":0.0000002999,"h":0.0000003024,"l":0.0000002975,"c":0.0000002992,"v":3674161.4442680003,"t":1723287600}
+{"o":0.0000002992,"h":0.0000003018,"l":0.0000002978,"c":0.0000003017,"v":764038.907929,"t":1723291200}
+{"o":0.0000003017,"h":0.0000003049,"l":0.0000002969,"c":0.0000003,"v":947261.430687,"t":1723294800}
+{"o":0.0000003,"h":0.0000003004,"l":0.0000002961,"c":0.0000002965,"v":427329.93013,"t":1723298400}
+{"o":0.0000002965,"h":0.000000297,"l":0.0000002939,"c":0.0000002959,"v":0.0,"t":1723302000}
+{"o":0.0000002959,"h":0.0000002979,"l":0.0000002953,"c":0.0000002968,"v":0.0,"t":1723305600}
+{"o":0.0000002968,"h":0.0000002977,"l":0.000000295,"c":0.0000002954,"v":0.0,"t":1723309200}
+{"o":0.0000002954,"h":0.0000002959,"l":0.0000002938,"c":0.0000002958,"v":0.0,"t":1723312800}
+{"o":0.0000002958,"h":0.0000002968,"l":0.0000002934,"c":0.0000002949,"v":0.0,"t":1723316400}
+{"o":0.0000002949,"h":0.0000003012,"l":0.0000002942,"c":0.0000003,"v":518637.398693,"t":1723320000}
+{"o":0.0000003,"h":0.0000003008,"l":0.0000002986,"c":0.0000002997,"v":329670.818715,"t":1723323600}
+{"o":0.0000002997,"h":0.0000003007,"l":0.0000002993,"c":0.0000003002,"v":0.0,"t":1723327200}
+{"o":0.0000003002,"h":0.0000003023,"l":0.0000003002,"c":0.0000003015,"v":0.0,"t":1723330800}
+{"o":0.0000003015,"h":0.0000003023,"l":0.0000002995,"c":0.0000003001,"v":0.0,"t":1723334400}
+{"o":0.0000003001,"h":0.0000003015,"l":0.000000299,"c":0.0000002993,"v":0.0,"t":1723338000}
+{"o":0.0000002993,"h":0.0000003027,"l":0.0000002987,"c":0.0000003023,"v":663371.124955,"t":1723341600}
+{"o":0.0000003023,"h":0.0000003039,"l":0.0000002981,"c":0.0000003021,"v":330371.749635,"t":1723345200}
+{"o":0.0000003021,"h":0.0000003038,"l":0.000000298,"c":0.0000003,"v":1750000.0,"t":1723348800}
+{"o":0.0000003,"h":0.0000003045,"l":0.0000002984,"c":0.0000003031,"v":3432761.7993920003,"t":1723352400}
+{"o":0.0000003031,"h":0.000000307,"l":0.0000003025,"c":0.0000003051,"v":2239999.6144560003,"t":1723356000}
+{"o":0.0000003051,"h":0.0000003051,"l":0.0000003025,"c":0.0000003029,"v":0.0,"t":1723359600}
+{"o":0.0000003029,"h":0.000000305,"l":0.0000003019,"c":0.0000003039,"v":650000.0,"t":1723363200}
+{"o":0.0000003039,"h":0.0000003063,"l":0.0000002915,"c":0.0000002958,"v":5977000.0,"t":1723366800}
+{"o":0.0000002958,"h":0.0000002971,"l":0.0000002947,"c":0.0000002968,"v":0.0,"t":1723370400}
+{"o":0.0000002968,"h":0.0000003009,"l":0.0000002873,"c":0.0000002907,"v":1143467.3360930001,"t":1723374000}
+{"o":0.0000002907,"h":0.0000002968,"l":0.0000002832,"c":0.0000002874,"v":329670.818715,"t":1723377600}
+{"o":0.0000002874,"h":0.0000002906,"l":0.000000282,"c":0.0000002837,"v":2532969.5135280001,"t":1723381200}
+{"o":0.0000002837,"h":0.0000002893,"l":0.0000002835,"c":0.0000002881,"v":0.0,"t":1723384800}
+{"o":0.0000002881,"h":0.0000002915,"l":0.0000002878,"c":0.0000002891,"v":0.0,"t":1723388400}
+{"o":0.0000002891,"h":0.0000002903,"l":0.000000288,"c":0.0000002891,"v":0.0,"t":1723392000}
+{"o":0.0000002891,"h":0.0000002909,"l":0.0000002872,"c":0.0000002884,"v":0.0,"t":1723395600}
+{"o":0.0000002884,"h":0.0000002927,"l":0.0000002882,"c":0.0000002906,"v":0.0,"t":1723399200}
+{"o":0.0000002906,"h":0.0000002971,"l":0.0000002906,"c":0.0000002952,"v":0.0,"t":1723402800}
+{"o":0.0000002952,"h":0.0000002991,"l":0.0000002949,"c":0.0000002988,"v":0.0,"t":1723406400}
+{"o":0.0000002988,"h":0.0000003013,"l":0.000000243,"c":0.0000002444,"v":20132883.0958670005,"t":1723410000}
+{"o":0.0000002444,"h":0.0000002504,"l":0.0000002424,"c":0.0000002461,"v":578472.282155,"t":1723413600}
+{"o":0.0000002461,"h":0.0000002483,"l":0.000000246,"c":0.0000002472,"v":0.0,"t":1723417200}
+{"o":0.0000002472,"h":0.0000002526,"l":0.0000002433,"c":0.0000002499,"v":3064082.8197729997,"t":1723420800}
+{"o":0.0000002499,"h":0.0000002507,"l":0.0000002475,"c":0.0000002486,"v":0.0,"t":1723424400}
+{"o":0.0000002486,"h":0.000000252,"l":0.0000002469,"c":0.0000002493,"v":111451.465924,"t":1723428000}
+{"o":0.0000002493,"h":0.0000002513,"l":0.0000002484,"c":0.0000002499,"v":0.0,"t":1723431600}
+{"o":0.0000002499,"h":0.000000251,"l":0.0000002489,"c":0.0000002504,"v":531934.4158140001,"t":1723435200}
+{"o":0.0000002504,"h":0.0000002527,"l":0.0000002456,"c":0.0000002469,"v":986221.403951,"t":1723438800}
+{"o":0.0000002469,"h":0.0000002493,"l":0.0000002293,"c":0.0000002295,"v":19851711.07553,"t":1723442400}
+{"o":0.0000002295,"h":0.0000002316,"l":0.0000002126,"c":0.0000002143,"v":2251396.8143799999,"t":1723446000}
+{"o":0.0000002143,"h":0.0000002241,"l":0.0000002055,"c":0.0000002099,"v":13450082.4116699994,"t":1723449600}
+{"o":0.0000002099,"h":0.0000002142,"l":0.0000002,"c":0.0000002138,"v":10289891.1036319993,"t":1723453200}
+{"o":0.0000002138,"h":0.0000002184,"l":0.0000002083,"c":0.0000002128,"v":1966671.4304600002,"t":1723456800}
+{"o":0.0000002128,"h":0.0000002216,"l":0.000000208,"c":0.000000216,"v":2890067.0076010004,"t":1723460400}
+{"o":0.000000216,"h":0.0000002204,"l":0.0000002159,"c":0.0000002179,"v":2049645.6472490001,"t":1723464000}
+{"o":0.0000002179,"h":0.0000002262,"l":0.0000002172,"c":0.0000002254,"v":0.0,"t":1723467600}
+{"o":0.0000002254,"h":0.000000228,"l":0.0000002162,"c":0.0000002182,"v":0.0,"t":1723471200}
+{"o":0.0000002182,"h":0.0000002235,"l":0.0000002168,"c":0.0000002203,"v":0.0,"t":1723474800}
+{"o":0.0000002203,"h":0.000000223,"l":0.0000002194,"c":0.0000002212,"v":0.0,"t":1723478400}
+{"o":0.0000002212,"h":0.0000002242,"l":0.0000002201,"c":0.0000002241,"v":0.0,"t":1723482000}
+{"o":0.0000002241,"h":0.0000002513,"l":0.0000002151,"c":0.0000002508,"v":20058430.9475089982,"t":1723485600}
+{"o":0.0000002508,"h":0.0000002508,"l":0.0000002403,"c":0.0000002418,"v":4687459.0874940008,"t":1723489200}
+{"o":0.0000002418,"h":0.0000002428,"l":0.0000002393,"c":0.0000002424,"v":0.0,"t":1723492800}
+{"o":0.0000002424,"h":0.0000002451,"l":0.000000239,"c":0.0000002404,"v":110504.128464,"t":1723496400}
+{"o":0.0000002404,"h":0.0000002408,"l":0.0000002384,"c":0.0000002394,"v":0.0,"t":1723500000}
+{"o":0.0000002394,"h":0.0000002395,"l":0.000000234,"c":0.0000002359,"v":0.0,"t":1723503600}
+{"o":0.0000002359,"h":0.000000237,"l":0.0000002342,"c":0.0000002352,"v":0.0,"t":1723507200}
+{"o":0.0000002352,"h":0.0000002439,"l":0.0000002346,"c":0.0000002412,"v":4137.254582,"t":1723510800}
+{"o":0.0000002412,"h":0.0000002452,"l":0.0000002385,"c":0.0000002416,"v":420123.441675,"t":1723514400}
+{"o":0.0000002416,"h":0.0000002462,"l":0.0000002414,"c":0.0000002449,"v":0.0,"t":1723518000}
+{"o":0.0000002449,"h":0.0000002461,"l":0.0000002426,"c":0.0000002429,"v":0.0,"t":1723521600}
+{"o":0.0000002429,"h":0.0000002438,"l":0.0000002409,"c":0.0000002414,"v":0.0,"t":1723525200}
+{"o":0.0000002414,"h":0.0000002434,"l":0.0000002397,"c":0.0000002402,"v":0.0,"t":1723528800}
+{"o":0.0000002402,"h":0.0000002411,"l":0.0000002393,"c":0.0000002411,"v":0.0,"t":1723532400}
+{"o":0.0000002411,"h":0.0000002436,"l":0.0000002404,"c":0.0000002419,"v":0.0,"t":1723536000}
+{"o":0.0000002419,"h":0.0000002447,"l":0.0000002378,"c":0.0000002394,"v":1540000.0,"t":1723539600}
+{"o":0.0000002394,"h":0.0000002417,"l":0.0000002386,"c":0.0000002394,"v":0.0,"t":1723543200}
+{"o":0.0000002394,"h":0.00000024,"l":0.0000002324,"c":0.0000002329,"v":3719762.3654069998,"t":1723546800}
+{"o":0.0000002329,"h":0.0000002339,"l":0.0000002305,"c":0.0000002322,"v":0.0,"t":1723550400}
+{"o":0.0000002322,"h":0.0000002332,"l":0.00000023,"c":0.0000002307,"v":0.0,"t":1723554000}
+{"o":0.0000002307,"h":0.0000002346,"l":0.0000002301,"c":0.0000002319,"v":0.0,"t":1723557600}
+{"o":0.0000002319,"h":0.0000002338,"l":0.0000002315,"c":0.0000002324,"v":0.0,"t":1723561200}
+{"o":0.0000002324,"h":0.0000002328,"l":0.0000002273,"c":0.0000002274,"v":0.0,"t":1723564800}
+{"o":0.0000002274,"h":0.0000002302,"l":0.0000002267,"c":0.000000229,"v":0.0,"t":1723568400}
+{"o":0.000000229,"h":0.0000002365,"l":0.0000002289,"c":0.0000002361,"v":4404265.0953910006,"t":1723572000}
+{"o":0.0000002361,"h":0.000000239,"l":0.0000002355,"c":0.0000002363,"v":0.0,"t":1723575600}
+{"o":0.0000002363,"h":0.0000002377,"l":0.0000002357,"c":0.0000002373,"v":0.0,"t":1723579200}
+{"o":0.0000002373,"h":0.0000002375,"l":0.0000002342,"c":0.0000002344,"v":0.0,"t":1723582800}
+{"o":0.0000002344,"h":0.0000002365,"l":0.0000002342,"c":0.0000002354,"v":0.0,"t":1723586400}
+{"o":0.0000002354,"h":0.0000002369,"l":0.0000002348,"c":0.0000002362,"v":0.0,"t":1723590000}
+{"o":0.0000002362,"h":0.0000002373,"l":0.0000002352,"c":0.0000002373,"v":0.0,"t":1723593600}
+{"o":0.0000002373,"h":0.0000002411,"l":0.0000002366,"c":0.0000002404,"v":0.0,"t":1723597200}
+{"o":0.0000002404,"h":0.0000002409,"l":0.0000002387,"c":0.0000002388,"v":0.0,"t":1723600800}
+{"o":0.0000002388,"h":0.0000002395,"l":0.0000002369,"c":0.0000002386,"v":0.0,"t":1723604400}
+{"o":0.0000002386,"h":0.0000002398,"l":0.0000002383,"c":0.0000002395,"v":0.0,"t":1723608000}
+{"o":0.0000002395,"h":0.0000002399,"l":0.0000002357,"c":0.000000237,"v":42185.587279,"t":1723611600}
+{"o":0.000000237,"h":0.0000002381,"l":0.0000002357,"c":0.0000002363,"v":0.0,"t":1723615200}
+{"o":0.0000002363,"h":0.000000237,"l":0.0000002355,"c":0.0000002355,"v":0.0,"t":1723618800}
+{"o":0.0000002355,"h":0.0000002389,"l":0.0000002352,"c":0.0000002375,"v":2123003.7331969999,"t":1723622400}
+{"o":0.0000002375,"h":0.0000002378,"l":0.000000236,"c":0.0000002363,"v":0.0,"t":1723626000}
+{"o":0.0000002363,"h":0.0000002408,"l":0.0000002336,"c":0.0000002391,"v":2605423.0381720001,"t":1723629600}
+{"o":0.0000002391,"h":0.0000002424,"l":0.0000002352,"c":0.0000002393,"v":1367940.2999100001,"t":1723633200}
+{"o":0.0000002393,"h":0.0000002403,"l":0.0000002327,"c":0.000000236,"v":30000.0,"t":1723636800}
+{"o":0.000000236,"h":0.0000002414,"l":0.0000002341,"c":0.0000002405,"v":0.0,"t":1723640400}
+{"o":0.0000002405,"h":0.0000002435,"l":0.0000002377,"c":0.0000002394,"v":41616.31963,"t":1723644000}
+{"o":0.0000002394,"h":0.0000002428,"l":0.0000002375,"c":0.0000002384,"v":485686.6412,"t":1723647600}
+{"o":0.0000002384,"h":0.0000002499,"l":0.0000002366,"c":0.0000002469,"v":8724536.1490839999,"t":1723651200}
+{"o":0.0000002469,"h":0.0000002478,"l":0.000000246,"c":0.0000002475,"v":0.0,"t":1723654800}
+{"o":0.0000002475,"h":0.0000002489,"l":0.0000002453,"c":0.0000002466,"v":24660.339754,"t":1723658400}
+{"o":0.0000002466,"h":0.0000002478,"l":0.0000002462,"c":0.000000247,"v":0.0,"t":1723662000}
+{"o":0.000000247,"h":0.0000002474,"l":0.0000002462,"c":0.000000247,"v":0.0,"t":1723665600}
+{"o":0.000000247,"h":0.000000248,"l":0.0000002466,"c":0.0000002477,"v":0.0,"t":1723669200}
+{"o":0.0000002477,"h":0.0000002507,"l":0.0000002468,"c":0.0000002468,"v":0.0,"t":1723672800}
+{"o":0.0000002468,"h":0.000000248,"l":0.0000002467,"c":0.000000248,"v":0.0,"t":1723676400}
+{"o":0.000000248,"h":0.000000248,"l":0.0000002424,"c":0.0000002432,"v":1001145.490026,"t":1723680000}
+{"o":0.0000002432,"h":0.0000002445,"l":0.0000002423,"c":0.0000002442,"v":0.0,"t":1723683600}
+{"o":0.0000002442,"h":0.0000002461,"l":0.0000002426,"c":0.0000002436,"v":0.0,"t":1723687200}
+{"o":0.0000002436,"h":0.0000002439,"l":0.0000002427,"c":0.0000002435,"v":0.0,"t":1723690800}
+{"o":0.0000002435,"h":0.0000002454,"l":0.0000002432,"c":0.0000002436,"v":0.0,"t":1723694400}
+{"o":0.0000002436,"h":0.000000247,"l":0.0000002432,"c":0.0000002464,"v":0.0,"t":1723698000}
+{"o":0.0000002464,"h":0.0000002501,"l":0.000000246,"c":0.0000002483,"v":1000.0,"t":1723701600}
+{"o":0.0000002483,"h":0.0000002497,"l":0.0000002417,"c":0.0000002421,"v":1180759.978199,"t":1723705200}
+{"o":0.0000002421,"h":0.0000002433,"l":0.0000002325,"c":0.0000002325,"v":5793670.614476,"t":1723708800}
+{"o":0.0000002325,"h":0.0000002342,"l":0.0000002319,"c":0.0000002341,"v":0.0,"t":1723712400}
+{"o":0.0000002341,"h":0.0000002355,"l":0.0000002337,"c":0.0000002349,"v":0.0,"t":1723716000}
+{"o":0.0000002349,"h":0.0000002349,"l":0.000000232,"c":0.0000002324,"v":0.0,"t":1723719600}
+{"o":0.0000002324,"h":0.0000002335,"l":0.0000002286,"c":0.000000233,"v":0.0,"t":1723723200}
+{"o":0.000000233,"h":0.0000002341,"l":0.0000002292,"c":0.0000002295,"v":0.0,"t":1723726800}
+{"o":0.0000002295,"h":0.0000002309,"l":0.0000002271,"c":0.0000002295,"v":0.0,"t":1723730400}
+{"o":0.0000002295,"h":0.0000002305,"l":0.0000002274,"c":0.0000002279,"v":0.0,"t":1723734000}
+{"o":0.0000002279,"h":0.0000002337,"l":0.0000002254,"c":0.0000002331,"v":98502.338158,"t":1723737600}
+{"o":0.0000002331,"h":0.0000002375,"l":0.0000002331,"c":0.0000002375,"v":0.0,"t":1723741200}
+{"o":0.0000002375,"h":0.0000002473,"l":0.0000002253,"c":0.0000002328,"v":55855.709794,"t":1723744800}
+{"o":0.0000002328,"h":0.0000002348,"l":0.0000002297,"c":0.0000002305,"v":0.0,"t":1723748400}
+{"o":0.0000002305,"h":0.0000002327,"l":0.0000002297,"c":0.0000002298,"v":0.0,"t":1723752000}
+{"o":0.0000002298,"h":0.0000002324,"l":0.0000002275,"c":0.0000002292,"v":1060620.887996,"t":1723755600}
+{"o":0.0000002292,"h":0.0000002358,"l":0.0000002243,"c":0.0000002313,"v":1274984.212353,"t":1723759200}
+{"o":0.0000002313,"h":0.0000002333,"l":0.0000002306,"c":0.000000233,"v":0.0,"t":1723762800}
+{"o":0.000000233,"h":0.0000002345,"l":0.0000002297,"c":0.0000002312,"v":21756.561229,"t":1723766400}
+{"o":0.0000002312,"h":0.0000002331,"l":0.0000002256,"c":0.0000002266,"v":1153667.227405,"t":1723770000}
+{"o":0.0000002266,"h":0.000000228,"l":0.0000002228,"c":0.0000002247,"v":0.0,"t":1723773600}
+{"o":0.0000002247,"h":0.0000002269,"l":0.0000002129,"c":0.0000002187,"v":15890748.6686380003,"t":1723777200}
+{"o":0.0000002187,"h":0.0000002232,"l":0.0000002178,"c":0.0000002195,"v":4689039.8053930001,"t":1723780800}
+{"o":0.0000002195,"h":0.00000022,"l":0.0000002175,"c":0.0000002178,"v":200000.0,"t":1723784400}
+{"o":0.0000002178,"h":0.0000002341,"l":0.0000002151,"c":0.0000002317,"v":10257593.8308360018,"t":1723788000}
+{"o":0.0000002317,"h":0.0000002472,"l":0.0000002299,"c":0.0000002455,"v":12228022.4974709991,"t":1723791600}
+{"o":0.0000002455,"h":0.0000002473,"l":0.0000002416,"c":0.0000002436,"v":2026729.4210349999,"t":1723795200}
+{"o":0.0000002436,"h":0.000000244,"l":0.0000002424,"c":0.0000002424,"v":0.0,"t":1723798800}
+{"o":0.0000002424,"h":0.0000002451,"l":0.0000002424,"c":0.0000002438,"v":1014747.987047,"t":1723802400}
+{"o":0.0000002438,"h":0.0000002466,"l":0.0000002431,"c":0.0000002465,"v":0.0,"t":1723806000}
+{"o":0.0000002465,"h":0.000000252,"l":0.0000002416,"c":0.0000002476,"v":2121918.3283370002,"t":1723809600}
+{"o":0.0000002476,"h":0.000000248,"l":0.0000002416,"c":0.0000002455,"v":0.0,"t":1723813200}
+{"o":0.0000002455,"h":0.0000002506,"l":0.0000002384,"c":0.0000002494,"v":6037617.8058210006,"t":1723816800}
+{"o":0.0000002494,"h":0.0000002531,"l":0.0000002435,"c":0.0000002458,"v":3240827.080416,"t":1723820400}
+{"o":0.0000002458,"h":0.0000002466,"l":0.0000002425,"c":0.000000245,"v":0.0,"t":1723824000}
+{"o":0.000000245,"h":0.000000249,"l":0.0000002424,"c":0.0000002429,"v":0.0,"t":1723827600}
+{"o":0.0000002429,"h":0.0000002447,"l":0.0000002411,"c":0.0000002433,"v":0.0,"t":1723831200}
+{"o":0.0000002433,"h":0.0000002433,"l":0.0000002396,"c":0.0000002406,"v":0.0,"t":1723834800}
+{"o":0.0000002406,"h":0.0000002413,"l":0.0000002389,"c":0.0000002413,"v":0.0,"t":1723838400}
+{"o":0.0000002413,"h":0.0000002446,"l":0.0000002402,"c":0.0000002439,"v":86186.981163,"t":1723842000}
+{"o":0.0000002439,"h":0.0000002447,"l":0.0000002407,"c":0.0000002418,"v":803492.942091,"t":1723845600}
+{"o":0.0000002418,"h":0.000000243,"l":0.0000002417,"c":0.0000002429,"v":0.0,"t":1723849200}
+{"o":0.0000002429,"h":0.0000002453,"l":0.0000002424,"c":0.000000243,"v":0.0,"t":1723852800}
+{"o":0.000000243,"h":0.0000002434,"l":0.0000002413,"c":0.0000002423,"v":0.0,"t":1723856400}
+{"o":0.0000002423,"h":0.0000002425,"l":0.0000002406,"c":0.0000002418,"v":0.0,"t":1723860000}
+{"o":0.0000002418,"h":0.0000002444,"l":0.0000002391,"c":0.0000002409,"v":197294.286097,"t":1723863600}
+{"o":0.0000002409,"h":0.0000002412,"l":0.0000002398,"c":0.0000002399,"v":0.0,"t":1723867200}
+{"o":0.0000002399,"h":0.0000002406,"l":0.0000002394,"c":0.0000002397,"v":0.0,"t":1723870800}
+{"o":0.0000002397,"h":0.0000002429,"l":0.0000002393,"c":0.0000002425,"v":74361.354144,"t":1723874400}
+{"o":0.0000002425,"h":0.0000002433,"l":0.0000002417,"c":0.0000002417,"v":0.0,"t":1723878000}
+{"o":0.0000002417,"h":0.0000002427,"l":0.0000002416,"c":0.0000002417,"v":0.0,"t":1723881600}
+{"o":0.0000002417,"h":0.0000002425,"l":0.0000002406,"c":0.0000002415,"v":0.0,"t":1723885200}
+{"o":0.0000002415,"h":0.0000002436,"l":0.000000241,"c":0.0000002431,"v":4449.812433,"t":1723888800}
+{"o":0.0000002431,"h":0.0000002438,"l":0.0000002367,"c":0.0000002372,"v":2996945.949761,"t":1723892400}
+{"o":0.0000002372,"h":0.0000002377,"l":0.0000002358,"c":0.0000002361,"v":90833.716771,"t":1723896000}
+{"o":0.0000002361,"h":0.0000002473,"l":0.0000002341,"c":0.0000002468,"v":5963486.4664000003,"t":1723899600}
+{"o":0.0000002468,"h":0.0000002471,"l":0.0000002428,"c":0.0000002428,"v":1627648.461225,"t":1723903200}
+{"o":0.0000002428,"h":0.0000002446,"l":0.0000002419,"c":0.0000002445,"v":0.0,"t":1723906800}
+{"o":0.0000002445,"h":0.000000245,"l":0.0000002354,"c":0.0000002357,"v":8270686.7725869995,"t":1723910400}
+{"o":0.0000002357,"h":0.000000237,"l":0.00000023,"c":0.0000002321,"v":302702.20359,"t":1723914000}
+{"o":0.0000002321,"h":0.0000002328,"l":0.0000002317,"c":0.000000232,"v":0.0,"t":1723917600}
+{"o":0.000000232,"h":0.0000002323,"l":0.0000002306,"c":0.000000231,"v":0.0,"t":1723921200}
+{"o":0.000000231,"h":0.0000002387,"l":0.000000228,"c":0.0000002324,"v":15877863.0616759975,"t":1723924800}
+{"o":0.0000002324,"h":0.0000002331,"l":0.0000002167,"c":0.0000002167,"v":10394809.2577980012,"t":1723928400}
+{"o":0.0000002167,"h":0.0000002167,"l":0.0000002158,"c":0.0000002163,"v":0.0,"t":1723932000}
+{"o":0.0000002163,"h":0.0000002166,"l":0.0000002156,"c":0.0000002157,"v":0.0,"t":1723935600}
+{"o":0.0000002157,"h":0.0000002165,"l":0.0000002139,"c":0.0000002145,"v":0.0,"t":1723939200}
+{"o":0.0000002145,"h":0.0000002169,"l":0.0000002143,"c":0.0000002167,"v":0.0,"t":1723942800}
+{"o":0.0000002167,"h":0.000000227,"l":0.0000002121,"c":0.0000002202,"v":14379625.1364510003,"t":1723946400}
+{"o":0.0000002202,"h":0.000000223,"l":0.0000002178,"c":0.000000221,"v":1805101.1909459999,"t":1723950000}
+{"o":0.000000221,"h":0.000000222,"l":0.0000002204,"c":0.000000221,"v":0.0,"t":1723953600}
+{"o":0.000000221,"h":0.0000002214,"l":0.0000002201,"c":0.000000221,"v":0.0,"t":1723957200}
+{"o":0.000000221,"h":0.0000002212,"l":0.0000002185,"c":0.0000002187,"v":301491.394776,"t":1723960800}
+{"o":0.0000002187,"h":0.0000002194,"l":0.0000002145,"c":0.0000002151,"v":5621163.019936,"t":1723964400}
+{"o":0.0000002151,"h":0.0000002222,"l":0.0000002109,"c":0.0000002212,"v":7419013.4567769999,"t":1723968000}
+{"o":0.0000002212,"h":0.0000002214,"l":0.0000002187,"c":0.000000219,"v":1819914.22257,"t":1723971600}
+{"o":0.000000219,"h":0.0000002827,"l":0.0000002138,"c":0.0000002186,"v":68652438.7734220028,"t":1723975200}
+{"o":0.0000002186,"h":0.0000002795,"l":0.0000002175,"c":0.0000002188,"v":204753266.6049790084,"t":1723978800}
+{"o":0.0000002188,"h":0.0000002772,"l":0.0000002128,"c":0.0000002216,"v":146952524.7142020166,"t":1723982400}
+{"o":0.0000002216,"h":0.0000002814,"l":0.0000002198,"c":0.0000002506,"v":64187764.1699000001,"t":1723986000}
+{"o":0.0000002506,"h":0.0000002506,"l":0.000000249,"c":0.0000002503,"v":0.0,"t":1723989600}
+{"o":0.0000002503,"h":0.0000002508,"l":0.0000002486,"c":0.0000002492,"v":0.0,"t":1723993200}
+{"o":0.0000002492,"h":0.0000002499,"l":0.0000002206,"c":0.0000002214,"v":1014747.987047,"t":1723996800}
+{"o":0.0000002214,"h":0.000000224,"l":0.0000002206,"c":0.0000002233,"v":45144.044728,"t":1724000400}
+{"o":0.0000002233,"h":0.0000002236,"l":0.0000002216,"c":0.0000002217,"v":0.0,"t":1724004000}
+{"o":0.0000002217,"h":0.0000002219,"l":0.0000002202,"c":0.0000002203,"v":0.0,"t":1724007600}
+{"o":0.0000002203,"h":0.0000002213,"l":0.0000002195,"c":0.0000002203,"v":55108.671377,"t":1724011200}
+{"o":0.0000002203,"h":0.0000002231,"l":0.0000002202,"c":0.0000002228,"v":0.0,"t":1724014800}
+{"o":0.0000002228,"h":0.0000002236,"l":0.0000002192,"c":0.0000002209,"v":454506.533884,"t":1724018400}
+{"o":0.0000002209,"h":0.0000002247,"l":0.0000002192,"c":0.000000223,"v":9663.0,"t":1724022000}
+{"o":0.000000223,"h":0.0000002239,"l":0.0000002173,"c":0.0000002212,"v":258474.281347,"t":1724025600}
+{"o":0.0000002212,"h":0.0000002219,"l":0.0000002199,"c":0.0000002211,"v":0.0,"t":1724029200}
+{"o":0.0000002211,"h":0.0000002219,"l":0.0000002166,"c":0.0000002169,"v":3467600.6133790002,"t":1724032800}
+{"o":0.0000002169,"h":0.0000002174,"l":0.0000002159,"c":0.0000002161,"v":0.0,"t":1724036400}
+{"o":0.0000002161,"h":0.0000002171,"l":0.0000002137,"c":0.0000002141,"v":10000.0,"t":1724040000}
+{"o":0.0000002141,"h":0.000000216,"l":0.0000002138,"c":0.0000002155,"v":69662.67922,"t":1724043600}
+{"o":0.0000002155,"h":0.0000002196,"l":0.0000002111,"c":0.000000218,"v":7448980.8235069998,"t":1724047200}
+{"o":0.000000218,"h":0.0000002775,"l":0.0000002157,"c":0.0000002194,"v":135835174.7759389877,"t":1724050800}
+{"o":0.0000002194,"h":0.0000002756,"l":0.000000217,"c":0.0000002173,"v":65341864.4633279964,"t":1724054400}
+{"o":0.0000002173,"h":0.0000002227,"l":0.0000002162,"c":0.0000002226,"v":456194.035958,"t":1724058000}
+{"o":0.0000002226,"h":0.0000002236,"l":0.0000002215,"c":0.0000002223,"v":0.0,"t":1724061600}
+{"o":0.0000002223,"h":0.0000002229,"l":0.0000002202,"c":0.0000002204,"v":0.0,"t":1724065200}
+{"o":0.0000002204,"h":0.000000221,"l":0.000000217,"c":0.0000002172,"v":199162.482794,"t":1724068800}
+{"o":0.0000002172,"h":0.0000002184,"l":0.000000215,"c":0.0000002178,"v":0.0,"t":1724072400}
+{"o":0.0000002178,"h":0.0000002199,"l":0.0000002155,"c":0.000000216,"v":500000.0,"t":1724076000}
+{"o":0.000000216,"h":0.0000002193,"l":0.0000002156,"c":0.000000219,"v":9152.618302,"t":1724079600}
+{"o":0.000000219,"h":0.0000002203,"l":0.0000002183,"c":0.0000002186,"v":0.0,"t":1724083200}
+{"o":0.0000002186,"h":0.0000002203,"l":0.0000002148,"c":0.0000002185,"v":1091753.049142,"t":1724086800}
+{"o":0.0000002185,"h":0.0000002279,"l":0.0000002171,"c":0.0000002236,"v":10616372.1622169986,"t":1724090400}
+{"o":0.0000002236,"h":0.0000002251,"l":0.0000002204,"c":0.0000002215,"v":904072.5130799999,"t":1724094000}
+{"o":0.0000002215,"h":0.0000002218,"l":0.0000002196,"c":0.0000002208,"v":0.0,"t":1724097600}
+{"o":0.0000002208,"h":0.0000002212,"l":0.0000002198,"c":0.0000002205,"v":0.0,"t":1724101200}
+{"o":0.0000002205,"h":0.000000222,"l":0.000000214,"c":0.0000002152,"v":8949065.8852229994,"t":1724104800}
+{"o":0.0000002152,"h":0.0000002162,"l":0.0000002138,"c":0.0000002142,"v":0.0,"t":1724108400}
+{"o":0.0000002142,"h":0.0000002154,"l":0.0000002103,"c":0.0000002109,"v":0.0,"t":1724112000}
+{"o":0.0000002109,"h":0.0000002128,"l":0.0000002049,"c":0.0000002078,"v":69662.67922,"t":1724115600}
+{"o":0.0000002078,"h":0.0000002091,"l":0.0000002076,"c":0.0000002084,"v":0.0,"t":1724119200}
+{"o":0.0000002084,"h":0.0000002088,"l":0.0000002068,"c":0.000000207,"v":850000.0,"t":1724122800}
+{"o":0.000000207,"h":0.0000002073,"l":0.0000002044,"c":0.000000205,"v":0.0,"t":1724126400}
+{"o":0.000000205,"h":0.0000002052,"l":0.0000002026,"c":0.0000002043,"v":0.0,"t":1724130000}
+{"o":0.0000002043,"h":0.0000002054,"l":0.0000002028,"c":0.0000002037,"v":5000000.0,"t":1724133600}
+{"o":0.0000002037,"h":0.0000002039,"l":0.0000002011,"c":0.0000002012,"v":917368.903094,"t":1724137200}
+{"o":0.0000002012,"h":0.0000002066,"l":0.0000002008,"c":0.0000002063,"v":3316600.9180040001,"t":1724140800}
+{"o":0.0000002063,"h":0.0000002082,"l":0.0000001968,"c":0.0000001973,"v":12846018.7690850012,"t":1724144400}
+{"o":0.0000001973,"h":0.0000001979,"l":0.00000019,"c":0.0000001906,"v":472771.547168,"t":1724148000}
+{"o":0.0000001906,"h":0.0000001919,"l":0.0000001903,"c":0.0000001916,"v":0.0,"t":1724151600}
+{"o":0.0000001916,"h":0.0000001917,"l":0.0000001906,"c":0.0000001909,"v":0.0,"t":1724155200}
+{"o":0.0000001909,"h":0.0000001921,"l":0.0000001903,"c":0.0000001908,"v":0.0,"t":1724158800}
+{"o":0.0000001908,"h":0.0000001956,"l":0.0000001861,"c":0.0000001908,"v":1759453.1778539999,"t":1724162400}
+{"o":0.0000001908,"h":0.0000001929,"l":0.0000001871,"c":0.0000001882,"v":499526.643554,"t":1724166000}
+{"o":0.0000001882,"h":0.0000001887,"l":0.0000001868,"c":0.0000001872,"v":13000.0,"t":1724169600}
+{"o":0.0000001872,"h":0.0000002,"l":0.000000186,"c":0.0000001987,"v":12149831.1515230015,"t":1724173200}
+{"o":0.0000001987,"h":0.0000001993,"l":0.0000001978,"c":0.0000001986,"v":0.0,"t":1724176800}
+{"o":0.0000001986,"h":0.0000001988,"l":0.0000001974,"c":0.0000001979,"v":0.0,"t":1724180400}
+{"o":0.0000001979,"h":0.000000203,"l":0.0000001971,"c":0.000000203,"v":200000.0,"t":1724184000}
+{"o":0.000000203,"h":0.000000211,"l":0.000000199,"c":0.0000001996,"v":32189374.4863020033,"t":1724187600}
+{"o":0.0000001996,"h":0.0000002,"l":0.0000001975,"c":0.000000198,"v":484401.575703,"t":1724191200}
+{"o":0.000000198,"h":0.0000001994,"l":0.0000001966,"c":0.0000001981,"v":884143.898648,"t":1724194800}
+{"o":0.0000001981,"h":0.0000001994,"l":0.0000001956,"c":0.0000001972,"v":2153622.022045,"t":1724198400}
+{"o":0.0000001972,"h":0.0000001975,"l":0.000000196,"c":0.0000001962,"v":0.0,"t":1724202000}
+{"o":0.0000001962,"h":0.0000001965,"l":0.0000001941,"c":0.0000001944,"v":893967.719744,"t":1724205600}
+{"o":0.0000001944,"h":0.0000001956,"l":0.0000001933,"c":0.0000001938,"v":804570.94777,"t":1724209200}
+{"o":0.0000001938,"h":0.0000001942,"l":0.0000001934,"c":0.0000001935,"v":0.0,"t":1724212800}
+{"o":0.0000001935,"h":0.0000001938,"l":0.0000001926,"c":0.0000001928,"v":0.0,"t":1724216400}
+{"o":0.0000001928,"h":0.0000001929,"l":0.0000001924,"c":0.0000001927,"v":0.0,"t":1724220000}
+{"o":0.0000001927,"h":0.0000001937,"l":0.000000192,"c":0.0000001929,"v":0.0,"t":1724223600}
+{"o":0.0000001929,"h":0.0000001947,"l":0.0000001925,"c":0.0000001943,"v":0.0,"t":1724227200}
+{"o":0.0000001943,"h":0.000000196,"l":0.0000001914,"c":0.0000001925,"v":101554.717057,"t":1724230800}
+{"o":0.0000001925,"h":0.0000001928,"l":0.0000001914,"c":0.0000001916,"v":0.0,"t":1724234400}
+{"o":0.0000001916,"h":0.0000001928,"l":0.0000001914,"c":0.0000001927,"v":0.0,"t":1724238000}
+{"o":0.0000001927,"h":0.0000001938,"l":0.000000192,"c":0.0000001927,"v":96425.869936,"t":1724241600}
+{"o":0.0000001927,"h":0.0000001962,"l":0.0000001892,"c":0.0000001896,"v":1660707.452456,"t":1724245200}
+{"o":0.0000001896,"h":0.0000001924,"l":0.0000001878,"c":0.0000001913,"v":253000.0,"t":1724248800}
+{"o":0.0000001913,"h":0.0000001942,"l":0.00000019,"c":0.0000001926,"v":31187.458053,"t":1724252400}
+{"o":0.0000001926,"h":0.0000001935,"l":0.0000001913,"c":0.0000001913,"v":0.0,"t":1724256000}
+{"o":0.0000001913,"h":0.0000001918,"l":0.0000001902,"c":0.0000001911,"v":0.0,"t":1724259600}
+{"o":0.0000001911,"h":0.0000001914,"l":0.0000001889,"c":0.0000001894,"v":0.0,"t":1724263200}
+{"o":0.0000001894,"h":0.0000001934,"l":0.0000001881,"c":0.0000001916,"v":694450.594717,"t":1724266800}
+{"o":0.0000001916,"h":0.0000001928,"l":0.0000001904,"c":0.0000001922,"v":0.0,"t":1724270400}
+{"o":0.0000001922,"h":0.0000001934,"l":0.000000191,"c":0.0000001921,"v":15522.796078,"t":1724274000}
+{"o":0.0000001921,"h":0.0000001931,"l":0.0000001918,"c":0.000000193,"v":0.0,"t":1724277600}
+{"o":0.000000193,"h":0.0000001941,"l":0.0000001923,"c":0.0000001932,"v":0.0,"t":1724281200}
+{"o":0.0000001932,"h":0.0000001937,"l":0.0000001926,"c":0.0000001936,"v":0.0,"t":1724284800}
+{"o":0.0000001936,"h":0.0000001937,"l":0.0000001902,"c":0.0000001905,"v":1406448.5006000001,"t":1724288400}
+{"o":0.0000001905,"h":0.0000001936,"l":0.0000001904,"c":0.0000001925,"v":0.0,"t":1724292000}
+{"o":0.0000001925,"h":0.000000193,"l":0.000000192,"c":0.0000001922,"v":0.0,"t":1724295600}
+{"o":0.0000001922,"h":0.0000001944,"l":0.0000001897,"c":0.0000001934,"v":2639575.2125540003,"t":1724299200}
+{"o":0.0000001934,"h":0.0000001938,"l":0.0000001932,"c":0.0000001934,"v":0.0,"t":1724302800}
+{"o":0.0000001934,"h":0.0000001984,"l":0.0000001926,"c":0.0000001975,"v":5053943.5390050001,"t":1724306400}
+{"o":0.0000001975,"h":0.000000207,"l":0.0000001963,"c":0.0000002057,"v":8480213.9512619991,"t":1724310000}
+{"o":0.0000002057,"h":0.0000002134,"l":0.0000002053,"c":0.0000002131,"v":748318.913915,"t":1724313600}
+{"o":0.0000002131,"h":0.0000002139,"l":0.000000213,"c":0.0000002135,"v":0.0,"t":1724317200}
+{"o":0.0000002135,"h":0.0000002154,"l":0.0000002115,"c":0.0000002134,"v":70171.033871,"t":1724320800}
+{"o":0.0000002134,"h":0.0000002142,"l":0.0000002114,"c":0.0000002117,"v":70494.44902,"t":1724324400}
+{"o":0.0000002117,"h":0.000000214,"l":0.0000002111,"c":0.0000002136,"v":0.0,"t":1724328000}
+{"o":0.0000002136,"h":0.0000002149,"l":0.0000002127,"c":0.0000002139,"v":0.0,"t":1724331600}
+{"o":0.0000002139,"h":0.0000002152,"l":0.0000002137,"c":0.0000002143,"v":0.0,"t":1724335200}
+{"o":0.0000002143,"h":0.0000002154,"l":0.0000002132,"c":0.0000002145,"v":0.0,"t":1724338800}
+{"o":0.0000002145,"h":0.0000002147,"l":0.0000002135,"c":0.0000002143,"v":0.0,"t":1724342400}
+{"o":0.0000002143,"h":0.0000002148,"l":0.0000002135,"c":0.0000002146,"v":0.0,"t":1724346000}
+{"o":0.0000002146,"h":0.0000002151,"l":0.0000002121,"c":0.0000002143,"v":9679.252763,"t":1724349600}
+{"o":0.0000002143,"h":0.0000002148,"l":0.000000214,"c":0.0000002147,"v":0.0,"t":1724353200}
+{"o":0.0000002147,"h":0.0000002148,"l":0.0000002134,"c":0.0000002137,"v":0.0,"t":1724356800}
+{"o":0.0000002137,"h":0.0000002142,"l":0.0000002131,"c":0.0000002137,"v":0.0,"t":1724360400}
+{"o":0.0000002137,"h":0.0000002142,"l":0.0000002136,"c":0.0000002139,"v":0.0,"t":1724364000}
+{"o":0.0000002139,"h":0.0000002142,"l":0.0000002135,"c":0.0000002138,"v":46784.485471,"t":1724367600}
+{"o":0.0000002138,"h":0.0000002139,"l":0.0000002106,"c":0.0000002121,"v":0.0,"t":1724371200}
+{"o":0.0000002121,"h":0.0000002128,"l":0.0000002115,"c":0.0000002116,"v":0.0,"t":1724374800}
+{"o":0.0000002116,"h":0.0000002143,"l":0.0000002102,"c":0.0000002139,"v":63787.746219,"t":1724378400}
+{"o":0.0000002139,"h":0.0000002146,"l":0.0000002135,"c":0.0000002144,"v":0.0,"t":1724382000}
+{"o":0.0000002144,"h":0.0000002146,"l":0.0000002135,"c":0.0000002145,"v":0.0,"t":1724385600}
+{"o":0.0000002145,"h":0.0000002145,"l":0.0000002123,"c":0.0000002129,"v":0.0,"t":1724389200}
+{"o":0.0000002129,"h":0.0000002138,"l":0.0000002123,"c":0.0000002127,"v":0.0,"t":1724392800}
+{"o":0.0000002127,"h":0.000000214,"l":0.0000002125,"c":0.0000002138,"v":18346.051565,"t":1724396400}
+{"o":0.0000002138,"h":0.0000002225,"l":0.0000002132,"c":0.0000002222,"v":8630216.1130069997,"t":1724400000}
+{"o":0.0000002222,"h":0.0000002236,"l":0.0000002222,"c":0.0000002235,"v":0.0,"t":1724403600}
+{"o":0.0000002235,"h":0.0000002236,"l":0.0000002228,"c":0.0000002235,"v":0.0,"t":1724407200}
+{"o":0.0000002235,"h":0.000000225,"l":0.0000002234,"c":0.0000002249,"v":0.0,"t":1724410800}
+{"o":0.0000002249,"h":0.0000002249,"l":0.0000002231,"c":0.0000002233,"v":0.0,"t":1724414400}
+{"o":0.0000002233,"h":0.0000002294,"l":0.000000223,"c":0.0000002266,"v":4188921.9556359998,"t":1724418000}
+{"o":0.0000002266,"h":0.000000231,"l":0.0000002202,"c":0.0000002256,"v":41187.458053,"t":1724421600}
+{"o":0.0000002256,"h":0.0000002302,"l":0.0000002233,"c":0.0000002286,"v":1502617.435519,"t":1724425200}
+{"o":0.0000002286,"h":0.0000002307,"l":0.0000002273,"c":0.0000002292,"v":1302379.9661620001,"t":1724428800}
+{"o":0.0000002292,"h":0.0000002292,"l":0.0000002238,"c":0.0000002243,"v":0.0,"t":1724432400}
+{"o":0.0000002243,"h":0.0000002252,"l":0.0000002221,"c":0.0000002241,"v":0.0,"t":1724436000}
+{"o":0.0000002241,"h":0.000000232,"l":0.0000002212,"c":0.0000002296,"v":4359279.8521800004,"t":1724439600}
+{"o":0.0000002296,"h":0.0000002332,"l":0.0000002267,"c":0.0000002312,"v":599890.034264,"t":1724443200}
+{"o":0.0000002312,"h":0.0000002314,"l":0.000000229,"c":0.0000002292,"v":31040.53587,"t":1724446800}
+{"o":0.0000002292,"h":0.0000002302,"l":0.0000002265,"c":0.0000002296,"v":0.0,"t":1724450400}
+{"o":0.0000002296,"h":0.0000002296,"l":0.0000002271,"c":0.0000002276,"v":0.0,"t":1724454000}
+{"o":0.0000002276,"h":0.000000229,"l":0.0000002261,"c":0.0000002278,"v":0.0,"t":1724457600}
+{"o":0.0000002278,"h":0.0000002296,"l":0.0000002275,"c":0.0000002275,"v":0.0,"t":1724461200}
+{"o":0.0000002275,"h":0.0000002297,"l":0.0000002256,"c":0.0000002275,"v":0.0,"t":1724464800}
+{"o":0.0000002275,"h":0.000000228,"l":0.000000227,"c":0.0000002276,"v":0.0,"t":1724468400}
+{"o":0.0000002276,"h":0.0000002278,"l":0.0000002264,"c":0.0000002265,"v":0.0,"t":1724472000}
+{"o":0.0000002265,"h":0.0000002266,"l":0.0000002245,"c":0.0000002258,"v":0.0,"t":1724475600}
+{"o":0.0000002258,"h":0.0000002265,"l":0.0000002252,"c":0.0000002265,"v":0.0,"t":1724479200}
+{"o":0.0000002265,"h":0.0000002328,"l":0.0000002254,"c":0.0000002319,"v":723165.5366690001,"t":1724482800}
+{"o":0.0000002319,"h":0.0000002421,"l":0.0000002304,"c":0.0000002386,"v":8372019.2086229995,"t":1724486400}
+{"o":0.0000002386,"h":0.0000002396,"l":0.000000235,"c":0.0000002357,"v":0.0,"t":1724490000}
+{"o":0.0000002357,"h":0.0000002366,"l":0.0000002339,"c":0.0000002353,"v":0.0,"t":1724493600}
+{"o":0.0000002353,"h":0.0000002361,"l":0.0000002342,"c":0.0000002359,"v":0.0,"t":1724497200}
+{"o":0.0000002359,"h":0.0000002391,"l":0.0000002345,"c":0.0000002387,"v":500000.0,"t":1724500800}
+{"o":0.0000002387,"h":0.0000002389,"l":0.0000002377,"c":0.0000002377,"v":0.0,"t":1724504400}
+{"o":0.0000002377,"h":0.0000002387,"l":0.0000002365,"c":0.0000002365,"v":0.0,"t":1724508000}
+{"o":0.0000002365,"h":0.0000002373,"l":0.0000002349,"c":0.0000002355,"v":0.0,"t":1724511600}
+{"o":0.0000002355,"h":0.0000002424,"l":0.0000002315,"c":0.0000002395,"v":271737.07243,"t":1724515200}
+{"o":0.0000002395,"h":0.0000002406,"l":0.0000002379,"c":0.00000024,"v":0.0,"t":1724518800}
+{"o":0.00000024,"h":0.000000241,"l":0.0000002382,"c":0.0000002392,"v":0.0,"t":1724522400}
+{"o":0.0000002392,"h":0.0000002408,"l":0.0000002384,"c":0.0000002405,"v":0.0,"t":1724526000}
+{"o":0.0000002405,"h":0.000000241,"l":0.0000002396,"c":0.0000002406,"v":0.0,"t":1724529600}
+{"o":0.0000002406,"h":0.000000248,"l":0.0000002406,"c":0.0000002452,"v":0.0,"t":1724533200}
+{"o":0.0000002452,"h":0.0000002452,"l":0.0000002422,"c":0.0000002428,"v":0.0,"t":1724536800}
+{"o":0.0000002428,"h":0.000000243,"l":0.0000002401,"c":0.0000002404,"v":0.0,"t":1724540400}
+{"o":0.0000002404,"h":0.0000002434,"l":0.0000002403,"c":0.000000243,"v":0.0,"t":1724544000}
+{"o":0.000000243,"h":0.0000002453,"l":0.0000002415,"c":0.0000002441,"v":0.0,"t":1724547600}
+{"o":0.0000002441,"h":0.0000002442,"l":0.0000002427,"c":0.0000002432,"v":0.0,"t":1724551200}
+{"o":0.0000002432,"h":0.0000002453,"l":0.000000243,"c":0.000000244,"v":0.0,"t":1724554800}
+{"o":0.000000244,"h":0.0000002452,"l":0.0000002431,"c":0.0000002431,"v":0.0,"t":1724558400}
+{"o":0.0000002431,"h":0.000000244,"l":0.0000002428,"c":0.0000002439,"v":0.0,"t":1724562000}
+{"o":0.0000002439,"h":0.0000002451,"l":0.0000002436,"c":0.0000002448,"v":0.0,"t":1724565600}
+{"o":0.0000002448,"h":0.0000002487,"l":0.0000002299,"c":0.0000002323,"v":10972924.9675379992,"t":1724569200}
+{"o":0.0000002323,"h":0.0000002328,"l":0.0000002306,"c":0.0000002307,"v":0.0,"t":1724572800}
+{"o":0.0000002307,"h":0.0000002315,"l":0.0000002297,"c":0.0000002303,"v":0.0,"t":1724576400}
+{"o":0.0000002303,"h":0.000000232,"l":0.0000002302,"c":0.0000002313,"v":0.0,"t":1724580000}
+{"o":0.0000002313,"h":0.0000002314,"l":0.0000002297,"c":0.0000002306,"v":0.0,"t":1724583600}
+{"o":0.0000002306,"h":0.0000002311,"l":0.0000002297,"c":0.0000002297,"v":0.0,"t":1724587200}
+{"o":0.0000002297,"h":0.0000002299,"l":0.000000228,"c":0.0000002288,"v":0.0,"t":1724590800}
+{"o":0.0000002288,"h":0.0000002288,"l":0.0000002269,"c":0.000000228,"v":0.0,"t":1724594400}
+{"o":0.000000228,"h":0.0000002286,"l":0.0000002267,"c":0.0000002276,"v":0.0,"t":1724598000}
+{"o":0.0000002276,"h":0.0000002288,"l":0.0000002262,"c":0.000000228,"v":0.0,"t":1724601600}
+{"o":0.000000228,"h":0.0000002284,"l":0.0000002269,"c":0.0000002274,"v":0.0,"t":1724605200}
+{"o":0.0000002274,"h":0.0000002282,"l":0.0000002267,"c":0.0000002273,"v":0.0,"t":1724608800}
+{"o":0.0000002273,"h":0.0000002284,"l":0.0000002269,"c":0.0000002279,"v":0.0,"t":1724612400}
+{"o":0.0000002279,"h":0.0000002428,"l":0.0000002261,"c":0.0000002423,"v":14495550.0766090006,"t":1724616000}
+{"o":0.0000002423,"h":0.0000002425,"l":0.0000002384,"c":0.0000002388,"v":0.0,"t":1724619600}
+{"o":0.0000002388,"h":0.0000002405,"l":0.0000002377,"c":0.0000002398,"v":0.0,"t":1724623200}
+{"o":0.0000002398,"h":0.000000243,"l":0.0000002388,"c":0.0000002424,"v":0.0,"t":1724626800}
+{"o":0.0000002424,"h":0.0000002433,"l":0.0000002409,"c":0.0000002421,"v":0.0,"t":1724630400}
+{"o":0.0000002421,"h":0.0000002439,"l":0.0000002419,"c":0.0000002437,"v":0.0,"t":1724634000}
+{"o":0.0000002437,"h":0.0000002446,"l":0.0000002429,"c":0.0000002429,"v":0.0,"t":1724637600}
+{"o":0.0000002429,"h":0.0000002433,"l":0.0000002405,"c":0.0000002405,"v":0.0,"t":1724641200}
+{"o":0.0000003924,"h":0.000001402,"l":0.0000003506,"c":0.0000004741,"v":2535913948.1519379616,"t":1719316800}
+{"o":0.0000004741,"h":0.0000013411,"l":0.0000004641,"c":0.0000007111,"v":789073583.6525462866,"t":1719320400}
+{"o":0.0000007111,"h":0.0000007745,"l":0.0000004244,"c":0.0000005446,"v":500001395.7603102326,"t":1719324000}
+{"o":0.0000005446,"h":0.000000548,"l":0.0000003386,"c":0.0000003412,"v":333005532.7784641981,"t":1719327600}
+{"o":0.0000003412,"h":0.0000004988,"l":0.0000001894,"c":0.0000002357,"v":493911198.0180010796,"t":1719331200}
+{"o":0.0000002357,"h":0.0000004888,"l":0.0000001735,"c":0.0000004886,"v":513233976.0290190578,"t":1719334800}
+{"o":0.0000004886,"h":0.0000005907,"l":0.0000003722,"c":0.0000004255,"v":255678274.1678489745,"t":1719338400}
+{"o":0.0000004255,"h":0.00000043,"l":0.0000002471,"c":0.0000002483,"v":115881358.1392410249,"t":1719342000}
+{"o":0.0000002483,"h":0.000000273,"l":0.0000002206,"c":0.0000002281,"v":79852093.8861970007,"t":1719345600}
+{"o":0.0000002281,"h":0.0000002661,"l":0.0000002193,"c":0.0000002659,"v":62064217.6133610085,"t":1719349200}
+{"o":0.0000002659,"h":0.0000003606,"l":0.0000002496,"c":0.0000003431,"v":85120659.5996990204,"t":1719352800}
+{"o":0.0000003431,"h":0.000000366,"l":0.0000002686,"c":0.00000028,"v":85010116.8731240034,"t":1719356400}
+{"o":0.00000028,"h":0.0000002816,"l":0.0000002665,"c":0.0000002704,"v":10845479.3300749976,"t":1719360000}
+{"o":0.0000002704,"h":0.0000002708,"l":0.0000002448,"c":0.0000002455,"v":12106328.225310998,"t":1719363600}
+{"o":0.0000002455,"h":0.0000002474,"l":0.0000002411,"c":0.0000002438,"v":5836031.8009210005,"t":1719367200}
+{"o":0.0000002438,"h":0.0000002614,"l":0.0000002431,"c":0.0000002601,"v":22029619.7092750035,"t":1719370800}
+{"o":0.0000002601,"h":0.0000002632,"l":0.0000002534,"c":0.0000002607,"v":5822851.5264489995,"t":1719374400}
+{"o":0.0000002607,"h":0.000000272,"l":0.0000002433,"c":0.0000002711,"v":35088994.1320630014,"t":1719378000}
+{"o":0.0000002711,"h":0.000000288,"l":0.000000263,"c":0.0000002697,"v":31248555.602579996,"t":1719381600}
+{"o":0.0000002697,"h":0.00000027,"l":0.0000002407,"c":0.000000241,"v":20261243.9915720038,"t":1719385200}
+{"o":0.000000241,"h":0.0000002442,"l":0.0000002199,"c":0.0000002344,"v":26078537.262125995,"t":1719388800}
+{"o":0.0000002344,"h":0.000000253,"l":0.0000002317,"c":0.0000002323,"v":27047178.5883189999,"t":1719392400}
+{"o":0.0000002323,"h":0.0000002584,"l":0.0000002303,"c":0.0000002571,"v":18836314.3744419999,"t":1719396000}
+{"o":0.0000002571,"h":0.0000003536,"l":0.0000002368,"c":0.000000258,"v":163428039.9987190068,"t":1719399600}
+{"o":0.000000258,"h":0.0000002867,"l":0.0000002392,"c":0.0000002482,"v":73322087.2317790091,"t":1719403200}
+{"o":0.0000002482,"h":0.0000002679,"l":0.0000002415,"c":0.0000002515,"v":31982050.1051120013,"t":1719406800}
+{"o":0.0000002515,"h":0.0000002956,"l":0.0000002417,"c":0.0000002948,"v":42954035.9058599994,"t":1719410400}
+{"o":0.0000002948,"h":0.0000003099,"l":0.0000002532,"c":0.0000002551,"v":32163689.2106159963,"t":1719414000}
+{"o":0.0000002551,"h":0.0000002615,"l":0.0000002234,"c":0.00000023,"v":25713318.8584140018,"t":1719417600}
+{"o":0.00000023,"h":0.0000003864,"l":0.0000002293,"c":0.0000003379,"v":89526962.7812699974,"t":1719421200}
+{"o":0.0000003379,"h":0.0000003428,"l":0.0000003069,"c":0.0000003093,"v":16132818.6237029992,"t":1719424800}
+{"o":0.0000003093,"h":0.0000003538,"l":0.0000003046,"c":0.0000003473,"v":19393603.0526049994,"t":1719428400}
+{"o":0.0000003473,"h":0.0000003973,"l":0.0000003117,"c":0.0000003949,"v":57288518.1997210085,"t":1719432000}
+{"o":0.0000003949,"h":0.000000437,"l":0.0000003512,"c":0.0000003519,"v":54687692.6291499957,"t":1719435600}
+{"o":0.0000003519,"h":0.0000004297,"l":0.0000003498,"c":0.0000004134,"v":30512555.5556369983,"t":1719439200}
+{"o":0.0000004134,"h":0.0000004986,"l":0.0000003815,"c":0.0000003836,"v":75482788.0504990071,"t":1719442800}
+{"o":0.0000003836,"h":0.0000003859,"l":0.0000003476,"c":0.0000003495,"v":10191866.8797900006,"t":1719446400}
+{"o":0.0000003495,"h":0.0000003522,"l":0.0000003167,"c":0.000000318,"v":12067785.546511,"t":1719450000}
+{"o":0.000000318,"h":0.0000003204,"l":0.000000315,"c":0.0000003154,"v":2553417.1128949998,"t":1719453600}
+{"o":0.0000003154,"h":0.0000003177,"l":0.0000002975,"c":0.0000002983,"v":11563288.3023479991,"t":1719457200}
+{"o":0.0000002983,"h":0.0000002997,"l":0.0000002579,"c":0.0000002752,"v":28543170.8156860024,"t":1719460800}
+{"o":0.0000002752,"h":0.0000002919,"l":0.0000002687,"c":0.0000002914,"v":16602045.3534680009,"t":1719464400}
+{"o":0.0000002914,"h":0.0000002936,"l":0.0000002881,"c":0.000000289,"v":389208.963139,"t":1719468000}
+{"o":0.000000289,"h":0.0000002908,"l":0.000000271,"c":0.0000002716,"v":9869192.7314309999,"t":1719471600}
+{"o":0.0000002716,"h":0.0000002949,"l":0.0000002671,"c":0.0000002887,"v":17423101.5763629973,"t":1719475200}
+{"o":0.0000002887,"h":0.000000315,"l":0.0000002845,"c":0.0000002967,"v":27074748.5377309993,"t":1719478800}
+{"o":0.0000002967,"h":0.0000002975,"l":0.0000002656,"c":0.0000002676,"v":17827249.7832340002,"t":1719482400}
+{"o":0.0000002676,"h":0.0000002859,"l":0.0000002577,"c":0.0000002844,"v":20218553.5858619995,"t":1719486000}
+{"o":0.0000002844,"h":0.0000003068,"l":0.0000002819,"c":0.0000003042,"v":16410252.4109309986,"t":1719489600}
+{"o":0.0000003042,"h":0.0000004227,"l":0.0000002774,"c":0.0000002887,"v":89944494.2055950016,"t":1719493200}
+{"o":0.0000002887,"h":0.0000002934,"l":0.0000002706,"c":0.0000002814,"v":17320910.1841790006,"t":1719496800}
+{"o":0.0000002814,"h":0.000000285,"l":0.000000259,"c":0.0000002788,"v":18479035.4711659998,"t":1719500400}
+{"o":0.0000002788,"h":0.0000002809,"l":0.0000002506,"c":0.0000002552,"v":34738852.0514659956,"t":1719504000}
+{"o":0.0000002552,"h":0.0000002593,"l":0.0000002332,"c":0.000000234,"v":25263753.7717039995,"t":1719507600}
+{"o":0.000000234,"h":0.000000235,"l":0.0000002124,"c":0.0000002134,"v":15032811.8428060021,"t":1719511200}
+{"o":0.0000002134,"h":0.0000002384,"l":0.0000002085,"c":0.0000002266,"v":29627776.2890530042,"t":1719514800}
+{"o":0.0000002266,"h":0.0000002276,"l":0.0000002096,"c":0.0000002165,"v":13139991.5167840011,"t":1719518400}
+{"o":0.0000002165,"h":0.0000002549,"l":0.0000002138,"c":0.0000002524,"v":25387581.0261640027,"t":1719522000}
+{"o":0.0000002524,"h":0.0000002588,"l":0.0000002517,"c":0.0000002575,"v":816809.9138290001,"t":1719525600}
+{"o":0.0000002575,"h":0.0000002595,"l":0.0000002503,"c":0.0000002576,"v":8851854.5933950003,"t":1719529200}
+{"o":0.0000002576,"h":0.0000002619,"l":0.0000001654,"c":0.0000001844,"v":152805706.2829300165,"t":1719532800}
+{"o":0.0000001844,"h":0.0000001861,"l":0.0000001149,"c":0.0000001645,"v":188360432.7433339953,"t":1719536400}
+{"o":0.0000001645,"h":0.0000001673,"l":0.0000001232,"c":0.0000001252,"v":35013579.925356999,"t":1719540000}
+{"o":0.0000001252,"h":0.0000001256,"l":0.0000001236,"c":0.0000001238,"v":2740139.0799489999,"t":1719543600}
+{"o":0.0000001238,"h":0.0000001277,"l":0.0000001235,"c":0.0000001257,"v":6441641.0685860002,"t":1719547200}
+{"o":0.0000001257,"h":0.0000001574,"l":0.0000001254,"c":0.0000001565,"v":43401912.6366440058,"t":1719550800}
+{"o":0.0000001565,"h":0.000000166,"l":0.0000001543,"c":0.0000001645,"v":13489841.5456949994,"t":1719554400}
+{"o":0.0000001645,"h":0.0000001735,"l":0.0000001562,"c":0.0000001663,"v":44212423.942727007,"t":1719558000}
+{"o":0.0000001663,"h":0.0000001751,"l":0.0000001654,"c":0.0000001742,"v":5961013.3409460001,"t":1719561600}
+{"o":0.0000001742,"h":0.0000001753,"l":0.0000001591,"c":0.0000001595,"v":13964441.718009999,"t":1719565200}
+{"o":0.0000001595,"h":0.0000001911,"l":0.0000001572,"c":0.0000001803,"v":49344113.0322429985,"t":1719568800}
+{"o":0.0000001803,"h":0.0000002098,"l":0.0000001794,"c":0.0000001973,"v":46468990.4089560062,"t":1719572400}
+{"o":0.0000001973,"h":0.0000001991,"l":0.0000001876,"c":0.0000001907,"v":6269782.5375600001,"t":1719576000}
+{"o":0.0000001907,"h":0.0000001926,"l":0.000000156,"c":0.0000001582,"v":27359452.904083997,"t":1719579600}
+{"o":0.0000001582,"h":0.0000001624,"l":0.000000148,"c":0.0000001503,"v":36564224.2542320043,"t":1719583200}
+{"o":0.0000001503,"h":0.0000001514,"l":0.0000001419,"c":0.0000001486,"v":12485387.5635189991,"t":1719586800}
+{"o":0.0000001486,"h":0.0000001672,"l":0.0000001479,"c":0.0000001646,"v":15676197.905429,"t":1719590400}
+{"o":0.0000001646,"h":0.0000001699,"l":0.000000163,"c":0.0000001654,"v":1762135.2986609999,"t":1719594000}
+{"o":0.0000001654,"h":0.000000168,"l":0.0000001645,"c":0.0000001669,"v":227422.815653,"t":1719597600}
+{"o":0.0000001669,"h":0.0000001688,"l":0.0000001666,"c":0.000000168,"v":1199.286337,"t":1719601200}
+{"o":0.000000168,"h":0.0000001881,"l":0.0000001638,"c":0.0000001876,"v":23596646.1550399959,"t":1719604800}
+{"o":0.0000001876,"h":0.0000001891,"l":0.0000001524,"c":0.0000001528,"v":88702242.494073987,"t":1719608400}
+{"o":0.0000001528,"h":0.0000001534,"l":0.0000001364,"c":0.000000147,"v":18207798.120037999,"t":1719612000}
+{"o":0.000000147,"h":0.0000001593,"l":0.0000001465,"c":0.0000001589,"v":18802392.0970619991,"t":1719615600}
+{"o":0.0000001589,"h":0.000000164,"l":0.0000001572,"c":0.0000001627,"v":288658.787949,"t":1719619200}
+{"o":0.0000001627,"h":0.0000001804,"l":0.0000001583,"c":0.0000001657,"v":47614649.8568769991,"t":1719622800}
+{"o":0.0000001657,"h":0.0000001925,"l":0.0000001653,"c":0.000000192,"v":33736941.244847998,"t":1719626400}
+{"o":0.000000192,"h":0.0000001969,"l":0.0000001877,"c":0.0000001903,"v":12578677.1144910008,"t":1719630000}
+{"o":0.0000001903,"h":0.0000001916,"l":0.000000188,"c":0.0000001887,"v":1690590.9679200002,"t":1719633600}
+{"o":0.0000001887,"h":0.0000001903,"l":0.0000001839,"c":0.000000185,"v":5531046.6770250006,"t":1719637200}
+{"o":0.000000185,"h":0.000000185,"l":0.0000001799,"c":0.0000001801,"v":1626628.3452779995,"t":1719640800}
+{"o":0.0000001801,"h":0.0000002289,"l":0.0000001784,"c":0.0000002195,"v":46327532.9038040116,"t":1719644400}
+{"o":0.0000002195,"h":0.000000222,"l":0.0000002119,"c":0.0000002209,"v":6377520.4865379985,"t":1719648000}
+{"o":0.0000002209,"h":0.0000002224,"l":0.0000002193,"c":0.0000002193,"v":4469181.4304290004,"t":1719651600}
+{"o":0.0000002193,"h":0.0000002198,"l":0.0000001584,"c":0.000000159,"v":52609022.9233280048,"t":1719655200}
+{"o":0.000000159,"h":0.0000001643,"l":0.0000001589,"c":0.0000001639,"v":7201941.8180140005,"t":1719658800}
+{"o":0.0000001639,"h":0.0000001655,"l":0.0000001633,"c":0.0000001641,"v":2023592.2477879999,"t":1719662400}
+{"o":0.0000001641,"h":0.0000001692,"l":0.000000161,"c":0.0000001682,"v":46474415.0944620073,"t":1719666000}
+{"o":0.0000001682,"h":0.0000001695,"l":0.0000001646,"c":0.0000001692,"v":16251833.1304519996,"t":1719669600}
+{"o":0.0000001692,"h":0.0000001783,"l":0.0000001681,"c":0.0000001748,"v":22158814.1503340043,"t":1719673200}
+{"o":0.0000001748,"h":0.0000001846,"l":0.0000001736,"c":0.0000001743,"v":29936535.839726001,"t":1719676800}
+{"o":0.0000001743,"h":0.000000175,"l":0.0000001709,"c":0.0000001742,"v":5580005.566114,"t":1719680400}
+{"o":0.0000001742,"h":0.0000001772,"l":0.0000001734,"c":0.0000001767,"v":3306673.2734810002,"t":1719684000}
+{"o":0.0000001767,"h":0.0000001783,"l":0.0000001739,"c":0.0000001749,"v":2039416.3373810002,"t":1719687600}
+{"o":0.0000001749,"h":0.0000001761,"l":0.0000001732,"c":0.0000001741,"v":865434.48912,"t":1719691200}
+{"o":0.0000001741,"h":0.0000001748,"l":0.0000001728,"c":0.0000001741,"v":372004.970054,"t":1719694800}
+{"o":0.0000001741,"h":0.0000001753,"l":0.0000001719,"c":0.0000001729,"v":322703.139358,"t":1719698400}
+{"o":0.0000001729,"h":0.000000173,"l":0.0000001723,"c":0.0000001727,"v":0.0,"t":1719702000}
+{"o":0.0000001727,"h":0.000000173,"l":0.0000001717,"c":0.0000001721,"v":0.0,"t":1719705600}
+{"o":0.0000001721,"h":0.0000001733,"l":0.000000171,"c":0.0000001725,"v":2329037.6926500001,"t":1719709200}
+{"o":0.0000001725,"h":0.0000001754,"l":0.0000001719,"c":0.0000001747,"v":2637082.3883149996,"t":1719712800}
+{"o":0.0000001747,"h":0.0000001756,"l":0.0000001728,"c":0.000000174,"v":1608085.0661860001,"t":1719716400}
+{"o":0.000000174,"h":0.0000001751,"l":0.0000001718,"c":0.0000001727,"v":227355.679723,"t":1719720000}
+{"o":0.0000001727,"h":0.0000001732,"l":0.0000001707,"c":0.000000171,"v":1874790.0428569999,"t":1719723600}
+{"o":0.000000171,"h":0.0000001712,"l":0.0000001576,"c":0.0000001576,"v":18526063.1774940006,"t":1719727200}
+{"o":0.0000001576,"h":0.0000001577,"l":0.0000001515,"c":0.0000001527,"v":750384.7206949999,"t":1719730800}
+{"o":0.0000001527,"h":0.0000001539,"l":0.00000015,"c":0.0000001529,"v":3980140.798678,"t":1719734400}
+{"o":0.0000001529,"h":0.0000001536,"l":0.0000001278,"c":0.000000138,"v":46296497.1317450032,"t":1719738000}
+{"o":0.000000138,"h":0.0000001459,"l":0.0000001377,"c":0.0000001443,"v":7439111.7176409997,"t":1719741600}
+{"o":0.0000001443,"h":0.0000001535,"l":0.0000001436,"c":0.0000001529,"v":16669209.3704240005,"t":1719745200}
+{"o":0.0000001529,"h":0.0000001612,"l":0.0000001523,"c":0.0000001528,"v":13571073.6838140003,"t":1719748800}
+{"o":0.0000001528,"h":0.0000001529,"l":0.0000001458,"c":0.0000001459,"v":5141240.1528860005,"t":1719752400}
+{"o":0.0000001459,"h":0.000000157,"l":0.0000001426,"c":0.0000001546,"v":36029247.1055670008,"t":1719756000}
+{"o":0.0000001546,"h":0.0000001606,"l":0.0000001526,"c":0.0000001581,"v":3526826.4943269999,"t":1719759600}
+{"o":0.0000001581,"h":0.0000001594,"l":0.0000001499,"c":0.0000001507,"v":11211552.4175920002,"t":1719763200}
+{"o":0.0000001507,"h":0.0000001533,"l":0.0000001496,"c":0.0000001522,"v":4739007.0759469997,"t":1719766800}
+{"o":0.0000001522,"h":0.0000001566,"l":0.0000001504,"c":0.0000001513,"v":17523983.7662279978,"t":1719770400}
+{"o":0.0000001513,"h":0.000000152,"l":0.0000001478,"c":0.0000001483,"v":241046.017304,"t":1719774000}
+{"o":0.0000001483,"h":0.0000001488,"l":0.0000001473,"c":0.0000001488,"v":0.0,"t":1719777600}
+{"o":0.0000001488,"h":0.0000001493,"l":0.0000001477,"c":0.000000148,"v":30904.90702,"t":1719781200}
+{"o":0.000000148,"h":0.0000001507,"l":0.000000145,"c":0.000000148,"v":223763.535175,"t":1719784800}
+{"o":0.000000148,"h":0.0000001488,"l":0.0000001235,"c":0.0000001241,"v":32935211.2035799995,"t":1719788400}
+{"o":0.0000001241,"h":0.0000001661,"l":0.0000001227,"c":0.000000164,"v":53238377.6449620053,"t":1719792000}
+{"o":0.000000164,"h":0.0000001661,"l":0.0000001625,"c":0.0000001652,"v":1154506.323595,"t":1719795600}
+{"o":0.0000001652,"h":0.0000001665,"l":0.0000001633,"c":0.0000001649,"v":1291512.316907,"t":1719799200}
+{"o":0.0000001649,"h":0.0000001649,"l":0.0000001638,"c":0.0000001643,"v":226679.718938,"t":1719802800}
+{"o":0.0000001643,"h":0.0000001647,"l":0.0000001626,"c":0.0000001633,"v":1636543.3736699999,"t":1719806400}
+{"o":0.0000001633,"h":0.0000001634,"l":0.0000001623,"c":0.0000001627,"v":0.0,"t":1719810000}
+{"o":0.0000001627,"h":0.0000001637,"l":0.0000001572,"c":0.0000001575,"v":5502970.6035259999,"t":1719813600}
+{"o":0.0000001575,"h":0.000000158,"l":0.0000001567,"c":0.0000001572,"v":0.0,"t":1719817200}
+{"o":0.0000001572,"h":0.0000001587,"l":0.000000155,"c":0.0000001567,"v":626859.230978,"t":1719820800}
+{"o":0.0000001567,"h":0.0000001573,"l":0.0000001545,"c":0.0000001547,"v":1708469.9761259998,"t":1719824400}
+{"o":0.0000001547,"h":0.0000001559,"l":0.0000001448,"c":0.0000001459,"v":12367566.7012370005,"t":1719828000}
+{"o":0.0000001459,"h":0.0000001525,"l":0.0000001457,"c":0.0000001523,"v":14733622.8882660009,"t":1719831600}
+{"o":0.0000001523,"h":0.0000001523,"l":0.0000001509,"c":0.0000001509,"v":0.0,"t":1719835200}
+{"o":0.0000001509,"h":0.0000001584,"l":0.0000001498,"c":0.0000001534,"v":9222028.2594229989,"t":1719838800}
+{"o":0.0000001534,"h":0.0000001547,"l":0.0000001524,"c":0.000000153,"v":404075.870075,"t":1719842400}
+{"o":0.000000153,"h":0.0000001534,"l":0.0000001488,"c":0.0000001491,"v":6139202.4016000004,"t":1719846000}
+{"o":0.0000001491,"h":0.0000001502,"l":0.000000137,"c":0.0000001396,"v":45000259.8203929961,"t":1719849600}
+{"o":0.0000001396,"h":0.0000001486,"l":0.000000139,"c":0.0000001434,"v":8737867.806566,"t":1719853200}
+{"o":0.0000001434,"h":0.000000145,"l":0.0000001277,"c":0.0000001336,"v":28711224.4776399992,"t":1719856800}
+{"o":0.0000001336,"h":0.0000001707,"l":0.0000001335,"c":0.0000001623,"v":90692463.9395200014,"t":1719860400}
+{"o":0.0000001623,"h":0.0000001644,"l":0.0000001615,"c":0.0000001637,"v":1425100.359801,"t":1719864000}
+{"o":0.0000001637,"h":0.0000001656,"l":0.0000001611,"c":0.0000001619,"v":4073924.1115299999,"t":1719867600}
+{"o":0.0000001619,"h":0.0000001637,"l":0.0000001617,"c":0.0000001627,"v":0.0,"t":1719871200}
+{"o":0.0000001627,"h":0.0000001635,"l":0.0000001605,"c":0.000000161,"v":1412405.1399900001,"t":1719874800}
+{"o":0.000000161,"h":0.0000001615,"l":0.0000001596,"c":0.0000001599,"v":1876481.1145589999,"t":1719878400}
+{"o":0.0000001599,"h":0.0000001603,"l":0.0000001593,"c":0.0000001595,"v":0.0,"t":1719882000}
+{"o":0.0000001595,"h":0.0000001601,"l":0.000000158,"c":0.0000001586,"v":31333.11546,"t":1719885600}
+{"o":0.0000001586,"h":0.0000001607,"l":0.0000001575,"c":0.0000001598,"v":114824.346201,"t":1719889200}
+{"o":0.0000001598,"h":0.0000001736,"l":0.000000159,"c":0.0000001736,"v":16410428.4938250016,"t":1719892800}
+{"o":0.0000001736,"h":0.0000001738,"l":0.000000173,"c":0.0000001733,"v":1142192.3112910001,"t":1719896400}
+{"o":0.0000001733,"h":0.0000001766,"l":0.0000001732,"c":0.0000001763,"v":1715355.0531430002,"t":1719900000}
+{"o":0.0000001763,"h":0.0000001773,"l":0.0000001752,"c":0.0000001762,"v":624412.510125,"t":1719903600}
+{"o":0.0000001762,"h":0.0000001769,"l":0.0000001751,"c":0.0000001756,"v":280390.12769,"t":1719907200}
+{"o":0.0000001756,"h":0.000000177,"l":0.0000001744,"c":0.0000001745,"v":1622134.8823000002,"t":1719910800}
+{"o":0.0000001745,"h":0.0000001753,"l":0.0000001733,"c":0.0000001733,"v":10000.0,"t":1719914400}
+{"o":0.0000001733,"h":0.0000001737,"l":0.0000001718,"c":0.0000001724,"v":0.0,"t":1719918000}
+{"o":0.0000001724,"h":0.0000001776,"l":0.0000001702,"c":0.0000001757,"v":1137183.4950250001,"t":1719921600}
+{"o":0.0000001757,"h":0.0000001894,"l":0.0000001632,"c":0.0000001676,"v":56230834.1469010115,"t":1719925200}
+{"o":0.0000001676,"h":0.0000001695,"l":0.0000001627,"c":0.0000001638,"v":983976.331578,"t":1719928800}
+{"o":0.0000001638,"h":0.0000001646,"l":0.000000163,"c":0.0000001638,"v":126326.190119,"t":1719932400}
+{"o":0.0000001638,"h":0.0000001654,"l":0.0000001626,"c":0.0000001627,"v":521027.358436,"t":1719936000}
+{"o":0.0000001627,"h":0.0000001643,"l":0.0000001599,"c":0.00000016,"v":3564905.3634759998,"t":1719939600}
+{"o":0.00000016,"h":0.0000001628,"l":0.0000001562,"c":0.000000159,"v":1306313.3372140001,"t":1719943200}
+{"o":0.000000159,"h":0.0000001599,"l":0.0000001584,"c":0.0000001593,"v":0.0,"t":1719946800}
+{"o":0.0000001593,"h":0.0000001616,"l":0.0000001583,"c":0.0000001607,"v":2756848.0392359998,"t":1719950400}
+{"o":0.0000001607,"h":0.0000001615,"l":0.0000001599,"c":0.0000001607,"v":73425.53777,"t":1719954000}
+{"o":0.0000001607,"h":0.0000001607,"l":0.0000001595,"c":0.0000001597,"v":0.0,"t":1719957600}
+{"o":0.0000001597,"h":0.000000162,"l":0.0000001593,"c":0.000000161,"v":261408.212684,"t":1719961200}
+{"o":0.000000161,"h":0.0000001617,"l":0.0000001581,"c":0.0000001591,"v":4844762.635919,"t":1719964800}
+{"o":0.0000001591,"h":0.0000001609,"l":0.0000001565,"c":0.000000159,"v":772646.26743,"t":1719968400}
+{"o":0.000000159,"h":0.0000001596,"l":0.0000001508,"c":0.0000001514,"v":12241492.1604350004,"t":1719972000}
+{"o":0.0000001514,"h":0.0000001542,"l":0.000000137,"c":0.0000001384,"v":20470120.7747440003,"t":1719975600}
+{"o":0.0000001384,"h":0.0000001411,"l":0.0000001384,"c":0.0000001406,"v":0.0,"t":1719979200}
+{"o":0.0000001406,"h":0.0000001408,"l":0.0000001395,"c":0.0000001395,"v":0.0,"t":1719982800}
+{"o":0.0000001395,"h":0.0000001421,"l":0.0000001309,"c":0.000000142,"v":16626839.2085790001,"t":1719986400}
+{"o":0.000000142,"h":0.0000001574,"l":0.0000001419,"c":0.0000001574,"v":18264082.3488969989,"t":1719990000}
+{"o":0.0000001574,"h":0.0000001591,"l":0.0000001518,"c":0.0000001523,"v":9941689.3021489996,"t":1719993600}
+{"o":0.0000001523,"h":0.0000001525,"l":0.0000001487,"c":0.0000001495,"v":671284.757121,"t":1719997200}
+{"o":0.0000001495,"h":0.0000001539,"l":0.0000001449,"c":0.0000001473,"v":7035579.1503619999,"t":1720000800}
+{"o":0.0000001473,"h":0.000000149,"l":0.0000001418,"c":0.0000001477,"v":6631280.4372119997,"t":1720004400}
+{"o":0.0000001477,"h":0.000000151,"l":0.0000001417,"c":0.0000001441,"v":6006687.0563749997,"t":1720008000}
+{"o":0.0000001441,"h":0.0000001451,"l":0.0000001404,"c":0.0000001414,"v":5378661.565839,"t":1720011600}
+{"o":0.0000001414,"h":0.0000001438,"l":0.0000001391,"c":0.0000001416,"v":224785.322203,"t":1720015200}
+{"o":0.0000001416,"h":0.0000001448,"l":0.0000001405,"c":0.0000001432,"v":14961897.9902330004,"t":1720018800}
+{"o":0.0000001432,"h":0.0000001442,"l":0.0000001385,"c":0.0000001428,"v":7618432.2780919997,"t":1720022400}
+{"o":0.0000001428,"h":0.0000001522,"l":0.0000001425,"c":0.0000001484,"v":15420465.4285279997,"t":1720026000}
+{"o":0.0000001484,"h":0.0000001491,"l":0.000000144,"c":0.0000001448,"v":1400976.2722710001,"t":1720029600}
+{"o":0.0000001448,"h":0.0000001473,"l":0.0000001443,"c":0.0000001458,"v":43787.724444,"t":1720033200}
+{"o":0.0000001458,"h":0.0000001464,"l":0.0000001433,"c":0.0000001449,"v":82858.697706,"t":1720036800}
+{"o":0.0000001449,"h":0.0000001456,"l":0.0000001423,"c":0.0000001427,"v":2463181.689975,"t":1720040400}
+{"o":0.0000001427,"h":0.0000001579,"l":0.0000001411,"c":0.000000157,"v":50185869.8337249979,"t":1720044000}
+{"o":0.000000157,"h":0.0000001583,"l":0.000000157,"c":0.0000001578,"v":500000.0,"t":1720047600}
+{"o":0.0000001578,"h":0.0000001578,"l":0.0000001556,"c":0.0000001571,"v":0.0,"t":1720051200}
+{"o":0.0000001571,"h":0.0000001669,"l":0.0000001569,"c":0.0000001655,"v":0.0,"t":1720054800}
+{"o":0.0000001655,"h":0.0000001671,"l":0.0000001623,"c":0.000000163,"v":0.0,"t":1720058400}
+{"o":0.000000163,"h":0.0000001638,"l":0.0000001566,"c":0.0000001568,"v":475055.811191,"t":1720062000}
+{"o":0.0000001568,"h":0.0000001579,"l":0.0000001543,"c":0.0000001551,"v":2872731.6325340001,"t":1720065600}
+{"o":0.0000001551,"h":0.0000001559,"l":0.0000001539,"c":0.0000001548,"v":6460.443947,"t":1720069200}
+{"o":0.0000001548,"h":0.0000001572,"l":0.0000001547,"c":0.0000001564,"v":0.0,"t":1720072800}
+{"o":0.0000001564,"h":0.0000001572,"l":0.0000001556,"c":0.0000001567,"v":0.0,"t":1720076400}
+{"o":0.0000001567,"h":0.0000001585,"l":0.0000001552,"c":0.0000001555,"v":0.0,"t":1720080000}
+{"o":0.0000001555,"h":0.0000001575,"l":0.0000001513,"c":0.000000153,"v":4188986.3667469998,"t":1720083600}
+{"o":0.000000153,"h":0.0000001553,"l":0.0000001482,"c":0.0000001483,"v":1450904.3004610001,"t":1720087200}
+{"o":0.0000001483,"h":0.0000001504,"l":0.000000148,"c":0.0000001501,"v":0.0,"t":1720090800}
+{"o":0.0000001501,"h":0.0000001508,"l":0.0000001438,"c":0.0000001452,"v":9968587.0659640003,"t":1720094400}
+{"o":0.0000001452,"h":0.000000149,"l":0.0000001208,"c":0.0000001328,"v":66455097.816771999,"t":1720098000}
+{"o":0.0000001328,"h":0.0000001544,"l":0.0000001308,"c":0.000000152,"v":13787482.3860989995,"t":1720101600}
+{"o":0.000000152,"h":0.0000001533,"l":0.0000001407,"c":0.0000001413,"v":12656737.214373,"t":1720105200}
+{"o":0.0000001413,"h":0.0000001428,"l":0.0000001413,"c":0.0000001414,"v":0.0,"t":1720108800}
+{"o":0.0000001414,"h":0.0000001424,"l":0.0000001411,"c":0.0000001418,"v":34089.888737,"t":1720112400}
+{"o":0.0000001418,"h":0.0000001434,"l":0.0000001418,"c":0.000000143,"v":0.0,"t":1720116000}
+{"o":0.000000143,"h":0.0000001447,"l":0.0000001388,"c":0.0000001409,"v":7685803.2852410004,"t":1720119600}
+{"o":0.0000001409,"h":0.0000001433,"l":0.0000001398,"c":0.0000001416,"v":2809218.9826060003,"t":1720123200}
+{"o":0.0000001416,"h":0.0000001423,"l":0.0000001398,"c":0.0000001405,"v":3091846.1938209999,"t":1720126800}
+{"o":0.0000001405,"h":0.0000001433,"l":0.0000001387,"c":0.0000001423,"v":1067886.2338729999,"t":1720130400}
+{"o":0.0000001423,"h":0.0000001481,"l":0.0000001384,"c":0.0000001434,"v":578772.0,"t":1720134000}
+{"o":0.0000001434,"h":0.0000001513,"l":0.0000001381,"c":0.0000001461,"v":8720368.9125269987,"t":1720137600}
+{"o":0.0000001461,"h":0.0000001495,"l":0.0000001436,"c":0.000000144,"v":2781239.8093559998,"t":1720141200}
+{"o":0.000000144,"h":0.0000001518,"l":0.0000001428,"c":0.000000148,"v":2314559.3397059999,"t":1720144800}
+{"o":0.000000148,"h":0.0000001514,"l":0.0000001477,"c":0.0000001486,"v":0.0,"t":1720148400}
+{"o":0.0000001486,"h":0.0000001515,"l":0.0000001449,"c":0.0000001465,"v":0.0,"t":1720152000}
+{"o":0.0000001465,"h":0.0000001473,"l":0.0000001425,"c":0.000000145,"v":2912341.1947900001,"t":1720155600}
+{"o":0.000000145,"h":0.0000001482,"l":0.000000145,"c":0.0000001476,"v":0.0,"t":1720159200}
+{"o":0.0000001476,"h":0.0000001486,"l":0.0000001453,"c":0.0000001456,"v":0.0,"t":1720162800}
+{"o":0.0000001456,"h":0.0000001506,"l":0.0000001452,"c":0.0000001503,"v":0.0,"t":1720166400}
+{"o":0.0000001503,"h":0.0000001511,"l":0.0000001459,"c":0.0000001463,"v":0.0,"t":1720170000}
+{"o":0.0000001463,"h":0.0000001468,"l":0.0000001424,"c":0.0000001436,"v":0.0,"t":1720173600}
+{"o":0.0000001436,"h":0.0000001438,"l":0.0000001411,"c":0.0000001419,"v":0.0,"t":1720177200}
+{"o":0.0000001419,"h":0.0000001434,"l":0.0000001391,"c":0.0000001432,"v":0.0,"t":1720180800}
+{"o":0.0000001432,"h":0.0000001499,"l":0.0000001383,"c":0.0000001446,"v":16688.0,"t":1720184400}
+{"o":0.0000001446,"h":0.0000001544,"l":0.0000001441,"c":0.0000001485,"v":19326252.8043949977,"t":1720188000}
+{"o":0.0000001485,"h":0.0000001491,"l":0.0000001418,"c":0.0000001419,"v":6038520.9176939996,"t":1720191600}
+{"o":0.0000001419,"h":0.0000001435,"l":0.0000001404,"c":0.0000001422,"v":0.0,"t":1720195200}
+{"o":0.0000001422,"h":0.0000001683,"l":0.0000001413,"c":0.0000001667,"v":36780755.1838700026,"t":1720198800}
+{"o":0.0000001667,"h":0.0000001677,"l":0.0000001591,"c":0.0000001597,"v":11848164.8137270007,"t":1720202400}
+{"o":0.0000001597,"h":0.0000001613,"l":0.0000001586,"c":0.0000001597,"v":2342225.8301539999,"t":1720206000}
+{"o":0.0000001597,"h":0.0000001606,"l":0.000000159,"c":0.0000001593,"v":0.0,"t":1720209600}
+{"o":0.0000001593,"h":0.0000001603,"l":0.0000001587,"c":0.0000001599,"v":0.0,"t":1720213200}
+{"o":0.0000001599,"h":0.0000001608,"l":0.0000001573,"c":0.0000001586,"v":559259.850113,"t":1720216800}
+{"o":0.0000001586,"h":0.000000159,"l":0.0000001577,"c":0.0000001588,"v":100571.046523,"t":1720220400}
+{"o":0.0000001588,"h":0.0000001604,"l":0.0000001547,"c":0.0000001586,"v":168876.273741,"t":1720224000}
+{"o":0.0000001586,"h":0.0000001607,"l":0.0000001583,"c":0.0000001605,"v":0.0,"t":1720227600}
+{"o":0.0000001605,"h":0.0000001618,"l":0.0000001573,"c":0.0000001578,"v":1394176.2928919999,"t":1720231200}
+{"o":0.0000001578,"h":0.0000001579,"l":0.0000001563,"c":0.0000001568,"v":0.0,"t":1720234800}
+{"o":0.0000001568,"h":0.0000001578,"l":0.0000001492,"c":0.0000001506,"v":16810449.0376669988,"t":1720238400}
+{"o":0.0000001506,"h":0.0000001506,"l":0.0000001402,"c":0.0000001407,"v":3274715.5661439998,"t":1720242000}
+{"o":0.0000001407,"h":0.0000001408,"l":0.0000001375,"c":0.0000001383,"v":1487463.7956000001,"t":1720245600}
+{"o":0.0000001383,"h":0.0000001387,"l":0.0000001367,"c":0.0000001372,"v":0.0,"t":1720249200}
+{"o":0.0000001372,"h":0.0000001378,"l":0.0000001362,"c":0.0000001371,"v":0.0,"t":1720252800}
+{"o":0.0000001371,"h":0.0000001529,"l":0.0000001343,"c":0.0000001484,"v":21431081.4279449992,"t":1720256400}
+{"o":0.0000001484,"h":0.0000001489,"l":0.0000001477,"c":0.0000001486,"v":0.0,"t":1720260000}
+{"o":0.0000001486,"h":0.0000001499,"l":0.0000001432,"c":0.0000001444,"v":10989067.4279449992,"t":1720263600}
+{"o":0.0000001444,"h":0.0000001453,"l":0.0000001372,"c":0.0000001386,"v":5648393.070576,"t":1720267200}
+{"o":0.0000001386,"h":0.0000001391,"l":0.0000001358,"c":0.0000001367,"v":2166712.9833260002,"t":1720270800}
+{"o":0.0000001367,"h":0.0000001378,"l":0.0000001357,"c":0.0000001361,"v":262124.693426,"t":1720274400}
+{"o":0.0000001361,"h":0.0000001491,"l":0.0000001339,"c":0.0000001464,"v":12364513.8565240018,"t":1720278000}
+{"o":0.0000001464,"h":0.0000001566,"l":0.0000001446,"c":0.0000001548,"v":12743063.2253069989,"t":1720281600}
+{"o":0.0000001548,"h":0.0000001586,"l":0.0000001542,"c":0.0000001577,"v":634056.065236,"t":1720285200}
+{"o":0.0000001577,"h":0.0000001584,"l":0.0000001574,"c":0.0000001577,"v":0.0,"t":1720288800}
+{"o":0.0000001577,"h":0.0000001583,"l":0.000000157,"c":0.0000001575,"v":14788.788955,"t":1720292400}
+{"o":0.0000001575,"h":0.0000001582,"l":0.0000001548,"c":0.0000001561,"v":3584178.5695020002,"t":1720296000}
+{"o":0.0000001561,"h":0.0000001562,"l":0.0000001542,"c":0.0000001556,"v":0.0,"t":1720299600}
+{"o":0.0000001556,"h":0.0000001556,"l":0.0000001545,"c":0.0000001546,"v":0.0,"t":1720303200}
+{"o":0.0000001546,"h":0.0000001559,"l":0.0000001544,"c":0.0000001556,"v":0.0,"t":1720306800}
+{"o":0.0000001556,"h":0.0000001577,"l":0.0000001552,"c":0.0000001575,"v":0.0,"t":1720310400}
+{"o":0.0000001575,"h":0.0000001587,"l":0.0000001566,"c":0.0000001576,"v":0.0,"t":1720314000}
+{"o":0.0000001576,"h":0.0000001576,"l":0.0000001556,"c":0.0000001561,"v":0.0,"t":1720317600}
+{"o":0.0000001561,"h":0.0000001579,"l":0.0000001549,"c":0.0000001555,"v":1560361.1942749999,"t":1720321200}
+{"o":0.0000001555,"h":0.0000001702,"l":0.0000001546,"c":0.00000017,"v":14166385.6049500015,"t":1720324800}
+{"o":0.00000017,"h":0.0000001942,"l":0.0000001688,"c":0.0000001852,"v":29043146.2742459998,"t":1720328400}
+{"o":0.0000001852,"h":0.0000001858,"l":0.0000001827,"c":0.0000001843,"v":481401.10102,"t":1720332000}
+{"o":0.0000001843,"h":0.0000001868,"l":0.0000001834,"c":0.0000001852,"v":0.0,"t":1720335600}
+{"o":0.0000001852,"h":0.0000001857,"l":0.0000001821,"c":0.0000001824,"v":1572870.6915059998,"t":1720339200}
+{"o":0.0000001824,"h":0.0000001828,"l":0.0000001812,"c":0.0000001818,"v":0.0,"t":1720342800}
+{"o":0.0000001818,"h":0.0000001836,"l":0.0000001737,"c":0.0000001821,"v":15467098.2585949991,"t":1720346400}
+{"o":0.0000001821,"h":0.0000001827,"l":0.0000001815,"c":0.0000001818,"v":0.0,"t":1720350000}
+{"o":0.0000001818,"h":0.0000001858,"l":0.0000001807,"c":0.0000001841,"v":2441842.977676,"t":1720353600}
+{"o":0.0000001841,"h":0.0000001885,"l":0.0000001841,"c":0.000000188,"v":53965.869035,"t":1720357200}
+{"o":0.000000188,"h":0.0000001897,"l":0.0000001837,"c":0.0000001841,"v":107876.156811,"t":1720360800}
+{"o":0.0000001841,"h":0.0000001872,"l":0.0000001826,"c":0.0000001858,"v":4925.024928,"t":1720364400}
+{"o":0.0000001858,"h":0.000000195,"l":0.0000001836,"c":0.0000001929,"v":7385679.114507,"t":1720368000}
+{"o":0.0000001929,"h":0.0000002047,"l":0.0000001921,"c":0.0000002025,"v":8453404.2964329999,"t":1720371600}
+{"o":0.0000002025,"h":0.0000002044,"l":0.0000002008,"c":0.0000002032,"v":211180.626006,"t":1720375200}
+{"o":0.0000002032,"h":0.0000002053,"l":0.0000002025,"c":0.0000002047,"v":1175848.2072170002,"t":1720378800}
+{"o":0.0000002047,"h":0.0000002098,"l":0.000000204,"c":0.0000002092,"v":2616713.4457430001,"t":1720382400}
+{"o":0.0000002092,"h":0.0000002231,"l":0.0000002091,"c":0.0000002211,"v":8929165.4718580004,"t":1720386000}
+{"o":0.0000002211,"h":0.0000002265,"l":0.0000002188,"c":0.0000002222,"v":2387140.0151849999,"t":1720389600}
+{"o":0.0000002222,"h":0.0000002265,"l":0.0000002189,"c":0.0000002233,"v":2166901.85623,"t":1720393200}
+{"o":0.0000002233,"h":0.0000002291,"l":0.0000002202,"c":0.0000002268,"v":896262.119646,"t":1720396800}
+{"o":0.0000002268,"h":0.000000234,"l":0.0000002234,"c":0.0000002237,"v":30369.695365,"t":1720400400}
+{"o":0.0000002237,"h":0.0000002432,"l":0.0000002194,"c":0.0000002388,"v":10993510.8398129996,"t":1720404000}
+{"o":0.0000002388,"h":0.0000002547,"l":0.0000002368,"c":0.0000002522,"v":8316772.5578619996,"t":1720407600}
+{"o":0.0000002522,"h":0.000000254,"l":0.000000243,"c":0.0000002437,"v":4741323.8408550005,"t":1720411200}
+{"o":0.0000002437,"h":0.0000002458,"l":0.0000002386,"c":0.0000002406,"v":686335.069762,"t":1720414800}
+{"o":0.0000002406,"h":0.0000002437,"l":0.0000002389,"c":0.0000002427,"v":250000.128158,"t":1720418400}
+{"o":0.0000002427,"h":0.0000002445,"l":0.0000002396,"c":0.0000002401,"v":1438054.4855579999,"t":1720422000}
+{"o":0.0000002401,"h":0.0000002429,"l":0.0000002266,"c":0.0000002289,"v":873313.3255029999,"t":1720425600}
+{"o":0.0000002289,"h":0.0000002314,"l":0.0000002269,"c":0.0000002303,"v":0.0,"t":1720429200}
+{"o":0.0000002303,"h":0.0000002447,"l":0.0000002282,"c":0.0000002394,"v":2372467.079897,"t":1720432800}
+{"o":0.0000002394,"h":0.0000002461,"l":0.0000002337,"c":0.0000002422,"v":3088069.9162649997,"t":1720436400}
+{"o":0.0000002422,"h":0.0000002462,"l":0.0000002388,"c":0.0000002441,"v":3456981.2419950003,"t":1720440000}
+{"o":0.0000002441,"h":0.0000002479,"l":0.0000002401,"c":0.0000002414,"v":3446010.7068320001,"t":1720443600}
+{"o":0.0000002414,"h":0.0000002549,"l":0.0000002394,"c":0.000000245,"v":294043.0197,"t":1720447200}
+{"o":0.000000245,"h":0.0000002479,"l":0.0000002304,"c":0.0000002352,"v":3108441.635119,"t":1720450800}
+{"o":0.0000002352,"h":0.000000242,"l":0.000000233,"c":0.0000002385,"v":3655382.8766850005,"t":1720454400}
+{"o":0.0000002385,"h":0.0000002431,"l":0.0000002364,"c":0.0000002409,"v":700672.299061,"t":1720458000}
+{"o":0.0000002409,"h":0.0000002555,"l":0.0000002371,"c":0.0000002528,"v":8704078.1743579991,"t":1720461600}
+{"o":0.0000002528,"h":0.0000002572,"l":0.0000002516,"c":0.000000254,"v":324870.059684,"t":1720465200}
+{"o":0.000000254,"h":0.000000264,"l":0.0000002503,"c":0.0000002612,"v":3294643.1274089995,"t":1720468800}
+{"o":0.0000002612,"h":0.0000002669,"l":0.0000002567,"c":0.0000002637,"v":1773840.76835,"t":1720472400}
+{"o":0.0000002637,"h":0.0000002677,"l":0.0000002619,"c":0.0000002664,"v":339597.927076,"t":1720476000}
+{"o":0.0000002664,"h":0.0000002699,"l":0.0000002621,"c":0.0000002635,"v":1495518.284852,"t":1720479600}
+{"o":0.0000002635,"h":0.0000002679,"l":0.0000002635,"c":0.0000002667,"v":0.0,"t":1720483200}
+{"o":0.0000002667,"h":0.0000002691,"l":0.0000002611,"c":0.0000002686,"v":0.0,"t":1720486800}
+{"o":0.0000002686,"h":0.0000002744,"l":0.0000002591,"c":0.0000002679,"v":3702754.5172929997,"t":1720490400}
+{"o":0.0000002679,"h":0.0000002703,"l":0.0000002451,"c":0.0000002513,"v":16357233.2924110033,"t":1720494000}
+{"o":0.0000002513,"h":0.0000002519,"l":0.0000002491,"c":0.0000002507,"v":0.0,"t":1720497600}
+{"o":0.0000002507,"h":0.0000002512,"l":0.000000247,"c":0.0000002471,"v":2584926.2374069998,"t":1720501200}
+{"o":0.0000002471,"h":0.0000002483,"l":0.0000002439,"c":0.0000002451,"v":0.0,"t":1720504800}
+{"o":0.0000002451,"h":0.0000002494,"l":0.000000244,"c":0.0000002478,"v":438067.163691,"t":1720508400}
+{"o":0.0000002478,"h":0.0000002489,"l":0.0000002409,"c":0.0000002437,"v":4764435.3559630001,"t":1720512000}
+{"o":0.0000002437,"h":0.0000002451,"l":0.0000002363,"c":0.0000002387,"v":1234909.0744320001,"t":1720515600}
+{"o":0.0000002387,"h":0.0000002404,"l":0.0000002381,"c":0.0000002393,"v":0.0,"t":1720519200}
+{"o":0.0000002393,"h":0.0000002413,"l":0.000000234,"c":0.0000002343,"v":2609660.957037,"t":1720522800}
+{"o":0.0000002343,"h":0.0000002361,"l":0.0000002329,"c":0.000000235,"v":213219.392821,"t":1720526400}
+{"o":0.000000235,"h":0.0000002372,"l":0.0000002342,"c":0.0000002356,"v":0.0,"t":1720530000}
+{"o":0.0000002356,"h":0.0000002384,"l":0.0000002311,"c":0.0000002383,"v":507014.779612,"t":1720533600}
+{"o":0.0000002383,"h":0.0000002391,"l":0.0000002358,"c":0.0000002359,"v":0.0,"t":1720537200}
+{"o":0.0000002359,"h":0.0000002367,"l":0.0000002325,"c":0.0000002325,"v":0.0,"t":1720540800}
+{"o":0.0000002325,"h":0.0000002352,"l":0.0000002175,"c":0.0000002199,"v":8429440.2960209996,"t":1720544400}
+{"o":0.0000002199,"h":0.0000002245,"l":0.0000002164,"c":0.000000222,"v":2782626.1268799999,"t":1720548000}
+{"o":0.000000222,"h":0.0000002244,"l":0.0000002219,"c":0.0000002238,"v":22488.639123,"t":1720551600}
+{"o":0.0000002238,"h":0.0000002246,"l":0.0000002203,"c":0.0000002235,"v":1190678.8083919999,"t":1720555200}
+{"o":0.0000002235,"h":0.0000002261,"l":0.0000002224,"c":0.0000002259,"v":25000.0,"t":1720558800}
+{"o":0.0000002259,"h":0.0000002277,"l":0.000000223,"c":0.0000002247,"v":112426.52297,"t":1720562400}
+{"o":0.0000002247,"h":0.0000002263,"l":0.0000002093,"c":0.0000002102,"v":12986410.0191190019,"t":1720566000}
+{"o":0.0000002102,"h":0.0000002138,"l":0.0000002028,"c":0.0000002062,"v":55016.376974,"t":1720569600}
+{"o":0.0000002062,"h":0.000000207,"l":0.0000002025,"c":0.0000002032,"v":1113587.1042299999,"t":1720573200}
+{"o":0.0000002032,"h":0.0000002043,"l":0.0000002019,"c":0.0000002021,"v":0.0,"t":1720576800}
+{"o":0.0000002021,"h":0.0000002064,"l":0.0000002009,"c":0.0000002045,"v":97724.279327,"t":1720580400}
+{"o":0.0000002045,"h":0.000000208,"l":0.000000199,"c":0.000000203,"v":189328.44524,"t":1720584000}
+{"o":0.000000203,"h":0.0000002059,"l":0.0000002018,"c":0.0000002056,"v":146651.796594,"t":1720587600}
+{"o":0.0000002056,"h":0.0000002064,"l":0.0000002042,"c":0.0000002043,"v":0.0,"t":1720591200}
+{"o":0.0000002043,"h":0.0000002068,"l":0.0000002042,"c":0.0000002054,"v":0.0,"t":1720594800}
+{"o":0.0000002054,"h":0.0000002066,"l":0.0000002049,"c":0.0000002057,"v":0.0,"t":1720598400}
+{"o":0.0000002057,"h":0.000000208,"l":0.0000002057,"c":0.000000207,"v":0.0,"t":1720602000}
+{"o":0.000000207,"h":0.0000002128,"l":0.0000002057,"c":0.0000002104,"v":5360742.4120370001,"t":1720605600}
+{"o":0.0000002104,"h":0.0000002128,"l":0.0000002103,"c":0.000000212,"v":0.0,"t":1720609200}
+{"o":0.000000212,"h":0.0000002153,"l":0.0000002106,"c":0.0000002124,"v":53866.021101,"t":1720612800}
+{"o":0.0000002124,"h":0.0000002144,"l":0.0000002084,"c":0.00000021,"v":3590141.034707,"t":1720616400}
+{"o":0.00000021,"h":0.0000002126,"l":0.0000001368,"c":0.0000001427,"v":74193246.8206450045,"t":1720620000}
+{"o":0.0000001427,"h":0.000000181,"l":0.0000001417,"c":0.0000001795,"v":39307374.5393780097,"t":1720623600}
+{"o":0.0000001795,"h":0.000000181,"l":0.0000001777,"c":0.0000001806,"v":556369.450527,"t":1720627200}
+{"o":0.0000001806,"h":0.0000001817,"l":0.0000001805,"c":0.0000001807,"v":0.0,"t":1720630800}
+{"o":0.0000001807,"h":0.0000001814,"l":0.0000001704,"c":0.0000001712,"v":9492022.2654069997,"t":1720634400}
+{"o":0.0000001712,"h":0.0000001719,"l":0.0000001706,"c":0.000000171,"v":0.0,"t":1720638000}
+{"o":0.000000171,"h":0.0000001716,"l":0.0000001704,"c":0.0000001712,"v":0.0,"t":1720641600}
+{"o":0.0000001712,"h":0.0000001731,"l":0.0000001707,"c":0.0000001719,"v":1159419.3938500001,"t":1720645200}
+{"o":0.0000001719,"h":0.0000001734,"l":0.0000001709,"c":0.0000001728,"v":41592.261372,"t":1720648800}
+{"o":0.0000001728,"h":0.0000001732,"l":0.0000001717,"c":0.0000001722,"v":0.0,"t":1720652400}
+{"o":0.0000001722,"h":0.000000175,"l":0.0000001722,"c":0.0000001734,"v":461345.807748,"t":1720656000}
+{"o":0.0000001734,"h":0.0000001748,"l":0.0000001714,"c":0.0000001722,"v":230182.582198,"t":1720659600}
+{"o":0.0000001722,"h":0.0000001745,"l":0.0000001717,"c":0.0000001745,"v":41238.727151,"t":1720663200}
+{"o":0.0000001745,"h":0.0000001777,"l":0.0000001685,"c":0.0000001705,"v":2695583.711321,"t":1720666800}
+{"o":0.0000001705,"h":0.0000001708,"l":0.0000001697,"c":0.0000001701,"v":0.0,"t":1720670400}
+{"o":0.0000001701,"h":0.0000001706,"l":0.0000001688,"c":0.0000001691,"v":2557766.5335209998,"t":1720674000}
+{"o":0.0000001691,"h":0.0000001694,"l":0.0000001683,"c":0.0000001687,"v":256.66624,"t":1720677600}
+{"o":0.0000001687,"h":0.0000001691,"l":0.0000001674,"c":0.000000168,"v":0.0,"t":1720681200}
+{"o":0.000000168,"h":0.0000001839,"l":0.0000001669,"c":0.0000001834,"v":25693936.0224890001,"t":1720684800}
+{"o":0.0000001834,"h":0.0000001836,"l":0.0000001828,"c":0.0000001831,"v":0.0,"t":1720688400}
+{"o":0.0000001831,"h":0.0000001838,"l":0.0000001826,"c":0.0000001827,"v":0.0,"t":1720692000}
+{"o":0.0000001827,"h":0.0000001844,"l":0.0000001811,"c":0.0000001816,"v":2427003.527183,"t":1720695600}
+{"o":0.0000001816,"h":0.0000001823,"l":0.000000177,"c":0.0000001796,"v":4582475.3103550002,"t":1720699200}
+{"o":0.0000001796,"h":0.0000001882,"l":0.0000001778,"c":0.0000001875,"v":9900771.9138849992,"t":1720702800}
+{"o":0.0000001875,"h":0.0000001907,"l":0.0000001872,"c":0.0000001896,"v":0.0,"t":1720706400}
+{"o":0.0000001896,"h":0.0000001943,"l":0.0000001891,"c":0.0000001929,"v":0.0,"t":1720710000}
+{"o":0.0000001929,"h":0.0000001944,"l":0.0000001896,"c":0.000000192,"v":3610463.2482540002,"t":1720713600}
+{"o":0.000000192,"h":0.0000001934,"l":0.000000191,"c":0.0000001921,"v":0.0,"t":1720717200}
+{"o":0.0000001921,"h":0.0000001928,"l":0.0000001912,"c":0.0000001918,"v":9944.570519,"t":1720720800}
+{"o":0.0000001918,"h":0.0000001953,"l":0.0000001916,"c":0.0000001949,"v":77673.41529,"t":1720724400}
+{"o":0.0000001949,"h":0.0000001962,"l":0.0000001916,"c":0.0000001926,"v":102305.501404,"t":1720728000}
+{"o":0.0000001926,"h":0.0000001953,"l":0.0000001919,"c":0.0000001938,"v":695810.397167,"t":1720731600}
+{"o":0.0000001938,"h":0.0000001948,"l":0.0000001927,"c":0.0000001932,"v":101435.904643,"t":1720735200}
+{"o":0.0000001932,"h":0.0000001948,"l":0.0000001924,"c":0.0000001942,"v":25000.0,"t":1720738800}
+{"o":0.0000001942,"h":0.0000001946,"l":0.0000001922,"c":0.000000194,"v":0.0,"t":1720742400}
+{"o":0.000000194,"h":0.0000001994,"l":0.0000001932,"c":0.0000001956,"v":1331517.2240269999,"t":1720746000}
+{"o":0.0000001956,"h":0.000000202,"l":0.0000001883,"c":0.0000001987,"v":26985487.399453003,"t":1720749600}
+{"o":0.0000001987,"h":0.000000218,"l":0.0000001987,"c":0.0000002173,"v":924067.792685,"t":1720753200}
+{"o":0.0000002173,"h":0.000000219,"l":0.0000002168,"c":0.000000218,"v":0.0,"t":1720756800}
+{"o":0.000000218,"h":0.0000002196,"l":0.0000002152,"c":0.0000002161,"v":92904.218862,"t":1720760400}
+{"o":0.0000002161,"h":0.0000002164,"l":0.0000002136,"c":0.000000215,"v":0.0,"t":1720764000}
+{"o":0.000000215,"h":0.0000002178,"l":0.0000002144,"c":0.0000002163,"v":0.0,"t":1720767600}
+{"o":0.0000002163,"h":0.0000002171,"l":0.0000002123,"c":0.0000002124,"v":2758320.969091,"t":1720771200}
+{"o":0.0000002124,"h":0.0000002148,"l":0.0000002111,"c":0.0000002131,"v":20000.0,"t":1720774800}
+{"o":0.0000002131,"h":0.000000215,"l":0.0000002099,"c":0.0000002117,"v":842753.7430350001,"t":1720778400}
+{"o":0.0000002117,"h":0.0000002122,"l":0.0000002112,"c":0.0000002115,"v":0.0,"t":1720782000}
+{"o":0.0000002115,"h":0.0000002224,"l":0.0000002088,"c":0.0000002202,"v":14335649.9263870008,"t":1720785600}
+{"o":0.0000002202,"h":0.0000002205,"l":0.0000002163,"c":0.0000002171,"v":0.0,"t":1720789200}
+{"o":0.0000002171,"h":0.0000002192,"l":0.0000002165,"c":0.0000002189,"v":319820.509053,"t":1720792800}
+{"o":0.0000002189,"h":0.000000219,"l":0.0000002082,"c":0.0000002091,"v":12004419.5861150008,"t":1720796400}
+{"o":0.0000002091,"h":0.0000002106,"l":0.0000001928,"c":0.0000001942,"v":12004419.5861150008,"t":1720800000}
+{"o":0.0000001942,"h":0.0000001949,"l":0.000000179,"c":0.0000001793,"v":10371530.4828110002,"t":1720803600}
+{"o":0.0000001793,"h":0.0000001798,"l":0.0000001738,"c":0.0000001746,"v":1227210.340876,"t":1720807200}
+{"o":0.0000001746,"h":0.0000001765,"l":0.0000001384,"c":0.000000147,"v":50475378.5852489993,"t":1720810800}
+{"o":0.000000147,"h":0.0000001576,"l":0.0000001468,"c":0.000000156,"v":11183517.9767309986,"t":1720814400}
+{"o":0.000000156,"h":0.0000001579,"l":0.0000001557,"c":0.0000001571,"v":1134758.2756650001,"t":1720818000}
+{"o":0.0000001571,"h":0.0000001574,"l":0.0000001563,"c":0.0000001563,"v":1275267.0671959999,"t":1720821600}
+{"o":0.0000001563,"h":0.0000001566,"l":0.0000001548,"c":0.0000001549,"v":77673.41529,"t":1720825200}
+{"o":0.0000001549,"h":0.0000001558,"l":0.0000001549,"c":0.0000001554,"v":0.0,"t":1720828800}
+{"o":0.0000001554,"h":0.0000001556,"l":0.0000001544,"c":0.0000001553,"v":0.0,"t":1720832400}
+{"o":0.0000001553,"h":0.0000001562,"l":0.0000001546,"c":0.0000001547,"v":1100081.696454,"t":1720836000}
+{"o":0.0000001547,"h":0.0000001551,"l":0.0000001544,"c":0.000000155,"v":0.0,"t":1720839600}
+{"o":0.000000155,"h":0.0000001558,"l":0.0000001549,"c":0.0000001557,"v":0.0,"t":1720843200}
+{"o":0.0000001557,"h":0.0000001559,"l":0.0000001545,"c":0.0000001545,"v":0.0,"t":1720846800}
+{"o":0.0000001545,"h":0.0000001551,"l":0.0000001542,"c":0.0000001548,"v":0.0,"t":1720850400}
+{"o":0.0000001548,"h":0.0000001562,"l":0.0000001543,"c":0.0000001546,"v":78516.835343,"t":1720854000}
+{"o":0.0000001546,"h":0.0000001555,"l":0.0000001543,"c":0.0000001554,"v":0.0,"t":1720857600}
+{"o":0.0000001554,"h":0.0000001556,"l":0.0000001532,"c":0.0000001532,"v":0.0,"t":1720861200}
+{"o":0.0000001532,"h":0.0000001547,"l":0.0000001529,"c":0.0000001541,"v":0.0,"t":1720864800}
+{"o":0.0000001541,"h":0.0000001648,"l":0.0000001537,"c":0.0000001634,"v":9854600.9682149999,"t":1720868400}
+{"o":0.0000001634,"h":0.0000001639,"l":0.0000001629,"c":0.0000001632,"v":0.0,"t":1720872000}
+{"o":0.0000001632,"h":0.0000001639,"l":0.000000163,"c":0.0000001634,"v":0.0,"t":1720875600}
+{"o":0.0000001634,"h":0.0000001681,"l":0.0000001591,"c":0.0000001661,"v":18389786.8550739996,"t":1720879200}
+{"o":0.0000001661,"h":0.00000017,"l":0.0000001655,"c":0.000000169,"v":3851849.6678610002,"t":1720882800}
+{"o":0.000000169,"h":0.0000001703,"l":0.0000001685,"c":0.0000001699,"v":0.0,"t":1720886400}
+{"o":0.0000001699,"h":0.000000171,"l":0.0000001696,"c":0.0000001706,"v":35138.654032,"t":1720890000}
+{"o":0.0000001706,"h":0.0000001721,"l":0.0000001703,"c":0.0000001718,"v":1283240.4279769999,"t":1720893600}
+{"o":0.0000001718,"h":0.0000001722,"l":0.0000001704,"c":0.0000001717,"v":1276620.986114,"t":1720897200}
+{"o":0.0000001717,"h":0.0000001741,"l":0.0000001712,"c":0.0000001739,"v":1743568.0738520001,"t":1720900800}
+{"o":0.0000001739,"h":0.0000001744,"l":0.0000001734,"c":0.0000001734,"v":0.0,"t":1720904400}
+{"o":0.0000001734,"h":0.0000001781,"l":0.0000001709,"c":0.0000001743,"v":631502.332665,"t":1720908000}
+{"o":0.0000001743,"h":0.0000001751,"l":0.0000001724,"c":0.0000001746,"v":100000.0,"t":1720911600}
+{"o":0.0000001746,"h":0.0000001747,"l":0.0000001707,"c":0.000000171,"v":0.0,"t":1720915200}
+{"o":0.000000171,"h":0.0000001725,"l":0.0000001707,"c":0.000000171,"v":0.0,"t":1720918800}
+{"o":0.000000171,"h":0.0000001731,"l":0.0000001706,"c":0.0000001725,"v":0.0,"t":1720922400}
+{"o":0.0000001725,"h":0.0000001725,"l":0.0000001618,"c":0.0000001625,"v":22556738.9966350012,"t":1720926000}
+{"o":0.0000001625,"h":0.0000001627,"l":0.0000001602,"c":0.0000001614,"v":0.0,"t":1720929600}
+{"o":0.0000001614,"h":0.0000001623,"l":0.0000001521,"c":0.0000001525,"v":196570.521477,"t":1720933200}
+{"o":0.0000001525,"h":0.0000001537,"l":0.0000001521,"c":0.0000001536,"v":0.0,"t":1720936800}
+{"o":0.0000001536,"h":0.0000001538,"l":0.0000001529,"c":0.0000001533,"v":0.0,"t":1720940400}
+{"o":0.0000001533,"h":0.0000001548,"l":0.0000001525,"c":0.0000001541,"v":3175457.0472940002,"t":1720944000}
+{"o":0.0000001541,"h":0.0000001545,"l":0.0000001525,"c":0.0000001529,"v":0.0,"t":1720947600}
+{"o":0.0000001529,"h":0.0000001563,"l":0.0000001527,"c":0.0000001562,"v":570566.521114,"t":1720951200}
+{"o":0.0000001562,"h":0.0000001565,"l":0.0000001534,"c":0.0000001542,"v":1587728.5236470001,"t":1720954800}
+{"o":0.0000001542,"h":0.0000001555,"l":0.0000001541,"c":0.0000001552,"v":0.0,"t":1720958400}
+{"o":0.0000001552,"h":0.0000001553,"l":0.0000001516,"c":0.000000152,"v":1587728.5236470001,"t":1720962000}
+{"o":0.000000152,"h":0.0000001531,"l":0.0000001513,"c":0.0000001515,"v":0.0,"t":1720965600}
+{"o":0.0000001515,"h":0.0000001518,"l":0.0000001503,"c":0.0000001505,"v":0.0,"t":1720969200}
+{"o":0.0000001505,"h":0.0000001519,"l":0.0000001423,"c":0.0000001427,"v":21310625.898821,"t":1720972800}
+{"o":0.0000001427,"h":0.0000001483,"l":0.000000134,"c":0.0000001479,"v":34836935.9863160029,"t":1720976400}
+{"o":0.0000001479,"h":0.0000001482,"l":0.0000001478,"c":0.0000001479,"v":0.0,"t":1720980000}
+{"o":0.0000001479,"h":0.0000001484,"l":0.0000001477,"c":0.0000001478,"v":0.0,"t":1720983600}
+{"o":0.0000001478,"h":0.0000001623,"l":0.0000001467,"c":0.0000001603,"v":2131338.990307,"t":1720987200}
+{"o":0.0000001603,"h":0.0000001619,"l":0.0000001575,"c":0.000000159,"v":727647.154358,"t":1720990800}
+{"o":0.000000159,"h":0.0000001607,"l":0.0000001581,"c":0.0000001592,"v":44585.231078,"t":1720994400}
+{"o":0.0000001592,"h":0.0000001594,"l":0.0000001578,"c":0.0000001588,"v":0.0,"t":1720998000}
+{"o":0.0000001588,"h":0.000000163,"l":0.0000001555,"c":0.0000001594,"v":2259333.5377559997,"t":1721001600}
+{"o":0.0000001594,"h":0.00000016,"l":0.0000001583,"c":0.0000001589,"v":0.0,"t":1721005200}
+{"o":0.0000001589,"h":0.0000001592,"l":0.0000001576,"c":0.0000001578,"v":0.0,"t":1721008800}
+{"o":0.0000001578,"h":0.0000001589,"l":0.0000001576,"c":0.0000001582,"v":0.0,"t":1721012400}
+{"o":0.0000001582,"h":0.000000159,"l":0.0000001576,"c":0.0000001577,"v":0.0,"t":1721016000}
+{"o":0.0000001577,"h":0.0000001582,"l":0.0000001574,"c":0.0000001577,"v":0.0,"t":1721019600}
+{"o":0.0000001577,"h":0.0000001599,"l":0.0000001558,"c":0.0000001585,"v":74464.069396,"t":1721023200}
+{"o":0.0000001585,"h":0.0000001592,"l":0.0000001575,"c":0.000000159,"v":8963.686161,"t":1721026800}
+{"o":0.000000159,"h":0.0000001597,"l":0.0000001578,"c":0.0000001591,"v":654882.438923,"t":1721030400}
+{"o":0.0000001591,"h":0.0000001624,"l":0.000000159,"c":0.0000001622,"v":5806454.5962129999,"t":1721034000}
+{"o":0.0000001622,"h":0.0000001645,"l":0.0000001618,"c":0.0000001644,"v":294697.097515,"t":1721037600}
+{"o":0.0000001644,"h":0.0000001647,"l":0.0000001623,"c":0.0000001628,"v":615916.9338070001,"t":1721041200}
diff --git a/So11111111111111111111111111111111111111112_HEhMLvpSdPviukafKwVN8BnBUTamirptsQ6Wxo5Cyv8s.json b/So11111111111111111111111111111111111111112_HEhMLvpSdPviukafKwVN8BnBUTamirptsQ6Wxo5Cyv8s.json
new file mode 100644
index 0000000000000000000000000000000000000000..1af48da1e2278db64cb17eee8dc230d352cc0448
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_HEhMLvpSdPviukafKwVN8BnBUTamirptsQ6Wxo5Cyv8s.json
@@ -0,0 +1,9000 @@
+{"o":5546.4585349279,"h":5572.8365265703,"l":5469.5234685701,"c":5543.4621547079,"v":1455843.1871632854,"t":1731844800}
+{"o":5543.4621547079,"h":5546.0768736365,"l":5424.3591013788,"c":5468.0605181217,"v":1532679.6522670372,"t":1731848400}
+{"o":5468.0605181217,"h":5524.8398695397,"l":5456.1709432143,"c":5513.2471005414,"v":1469951.1536370395,"t":1731852000}
+{"o":5513.2471005414,"h":5554.4978274381,"l":5486.3874670333,"c":5526.8113549404,"v":1526437.4572096178,"t":1731855600}
+{"o":5526.8113549404,"h":5543.4317188285,"l":5485.68569594,"c":5514.469577954,"v":1566405.883958803,"t":1731859200}
+{"o":5514.469577954,"h":5543.6388445534,"l":5469.5376730777,"c":5521.4599650551,"v":1362180.6200855395,"t":1731862800}
+{"o":5521.4599650551,"h":5532.7687502109,"l":5460.6576762911,"c":5502.081688468,"v":1286103.1671145726,"t":1731866400}
+{"o":5502.081688468,"h":5562.9193204624,"l":5470.9898133348,"c":5560.6716768149,"v":1378996.7946017315,"t":1731870000}
+{"o":5560.6716768149,"h":5600.8885883411,"l":5521.7877609066,"c":5569.5036613373,"v":1440843.6669740584,"t":1731873600}
+{"o":5569.5036613373,"h":5589.1082259425,"l":5497.1050819003,"c":5500.369034108,"v":1369483.7756792514,"t":1731877200}
+{"o":5500.369034108,"h":5568.1861363013,"l":5469.8990162922,"c":5548.1622109196,"v":1382584.3602635411,"t":1731880800}
+{"o":5548.1622109196,"h":5633.2466637027,"l":5510.7163414824,"c":5610.1970768145,"v":1396491.567695688,"t":1731884400}
+{"o":5610.1970768145,"h":5632.749419257,"l":5527.3688101544,"c":5555.3137525826,"v":1461051.9759076887,"t":1731888000}
+{"o":5555.3137525826,"h":5662.5144269685,"l":5536.4250656639,"c":5612.7669096643,"v":1369302.9137487141,"t":1731891600}
+{"o":5612.7669096643,"h":5669.2679606635,"l":5602.7350299486,"c":5657.6434809885,"v":1353942.9754368691,"t":1731895200}
+{"o":5657.6434809885,"h":5767.8266658751,"l":5602.561926481,"c":5761.443144584,"v":1300800.2428759229,"t":1731898800}
+{"o":5761.443144584,"h":5790.0023229021,"l":5683.043006212,"c":5728.0384574129,"v":1293500.480405096,"t":1731902400}
+{"o":5728.0384574129,"h":5772.0070973282,"l":5702.7013231256,"c":5738.1285408997,"v":1188028.7344866274,"t":1731906000}
+{"o":5738.1285408997,"h":5756.1242145932,"l":5699.2656737379,"c":5714.6658950317,"v":1296264.5070050256,"t":1731909600}
+{"o":5714.6658950317,"h":5726.8770500816,"l":5658.6627113872,"c":5716.7798243463,"v":1109547.1895865863,"t":1731913200}
+{"o":5716.7798243463,"h":5740.6512614889,"l":5661.5993519978,"c":5729.8063372326,"v":1158325.2509113913,"t":1731916800}
+{"o":5729.8063372326,"h":5797.8389536323,"l":5695.7497207085,"c":5780.5261834551,"v":1512909.4982307288,"t":1731920400}
+{"o":5780.5261834551,"h":5865.5800229868,"l":5753.4914287635,"c":5842.8589979935,"v":1380122.4280323037,"t":1731924000}
+{"o":5842.8589979935,"h":5842.8589979935,"l":5706.8685732313,"c":5725.0956005673,"v":1478826.2953371303,"t":1731927600}
+{"o":5725.0956005673,"h":5768.5450378034,"l":5699.8886144979,"c":5737.1067559122,"v":1225192.8439391821,"t":1731931200}
+{"o":5737.1067559122,"h":5757.8553904767,"l":5630.763126175,"c":5637.7758948743,"v":1561953.8645350658,"t":1731934800}
+{"o":5637.7758948743,"h":5783.9516271643,"l":5623.3769486016,"c":5710.0006244085,"v":1513003.6542303192,"t":1731938400}
+{"o":5710.0006244085,"h":5787.9002750427,"l":5677.3083975221,"c":5746.3369741921,"v":1629732.2952380446,"t":1731942000}
+{"o":5746.3369741921,"h":5761.890104743,"l":5633.7925850014,"c":5668.9731800178,"v":1693458.3076259929,"t":1731945600}
+{"o":5668.9731800178,"h":5725.2514149203,"l":5612.213278194,"c":5665.0827374626,"v":1776598.427047031,"t":1731949200}
+{"o":5665.0827374626,"h":5712.0263296297,"l":5603.4195632479,"c":5632.7287774497,"v":1679162.2380962013,"t":1731952800}
+{"o":5632.7287774497,"h":5641.8721041795,"l":5535.6356719398,"c":5584.7544829414,"v":1769628.3155521732,"t":1731956400}
+{"o":5584.7544829414,"h":5682.0664120729,"l":5570.3394267817,"c":5644.0547846522,"v":1715393.4277866154,"t":1731960000}
+{"o":5644.0547846522,"h":5694.2055047945,"l":5628.9309947109,"c":5632.2241884341,"v":1572868.3285388479,"t":1731963600}
+{"o":5632.2241884341,"h":5685.4780585769,"l":5632.2241884341,"c":5659.4027686443,"v":1433996.0831180466,"t":1731967200}
+{"o":5659.4027686443,"h":5677.3046066827,"l":5618.5503876171,"c":5667.8165066983,"v":1408324.1583871031,"t":1731970800}
+{"o":5667.8165066983,"h":5700.9405570549,"l":5613.0501853971,"c":5660.772116831,"v":1493149.2861349189,"t":1731974400}
+{"o":5660.772116831,"h":5686.3063935057,"l":5634.257281545,"c":5640.9008913635,"v":1366284.266366313,"t":1731978000}
+{"o":5640.9008913635,"h":5702.6307910692,"l":5631.4670779795,"c":5702.6307910692,"v":1324211.5915587607,"t":1731981600}
+{"o":5702.6307910692,"h":5749.8482644422,"l":5681.768462891,"c":5686.2842834621,"v":1518428.0109485702,"t":1731985200}
+{"o":5686.2842834621,"h":5697.2821490199,"l":5641.4626490007,"c":5667.217136276,"v":1554858.0719080679,"t":1731988800}
+{"o":5667.217136276,"h":5723.0348452118,"l":5654.7586079271,"c":5693.1281195756,"v":1638024.10107207,"t":1731992400}
+{"o":5693.1281195756,"h":5748.0380870354,"l":5686.6559421175,"c":5748.0380870354,"v":2730370.1553580048,"t":1731996000}
+{"o":5748.0380870354,"h":5775.1132294903,"l":5730.6739387363,"c":5752.3239917967,"v":2367142.5782359787,"t":1731999600}
+{"o":5752.3239917967,"h":5796.1227176354,"l":5740.1831523677,"c":5773.8860821179,"v":1807811.807776415,"t":1732003200}
+{"o":5773.8860821179,"h":5814.1359692575,"l":5715.6883987287,"c":5783.9958472558,"v":1575364.6516965376,"t":1732006800}
+{"o":5783.9958472558,"h":5812.5927868955,"l":5773.5999453741,"c":5812.1350239766,"v":1270166.8328373465,"t":1732010400}
+{"o":5812.1350239766,"h":5835.4647295281,"l":5799.4848627851,"c":5816.5316501838,"v":1440811.2934955233,"t":1732014000}
+{"o":5816.5316501838,"h":5847.396862275,"l":5782.5862000674,"c":5796.1086373637,"v":1613411.9394796111,"t":1732017600}
+{"o":5796.1086373637,"h":5800.1872090215,"l":5668.2898979882,"c":5668.2898979882,"v":1740920.8865294957,"t":1732021200}
+{"o":5668.2898979882,"h":5688.1416667607,"l":5631.9587699873,"c":5659.7492370243,"v":1891591.6260962663,"t":1732024800}
+{"o":5659.7492370243,"h":5701.3613721173,"l":5635.1750842566,"c":5689.4602145804,"v":1694163.7277057373,"t":1732028400}
+{"o":5689.4602145804,"h":5729.2624953546,"l":5675.0447135854,"c":5719.6401654761,"v":1734414.4531016022,"t":1732032000}
+{"o":5719.6401654761,"h":5749.6297511501,"l":5689.9472676465,"c":5738.9794817736,"v":1762119.6147202151,"t":1732035600}
+{"o":5738.9794817736,"h":5781.6108466749,"l":5721.6776922732,"c":5759.6780965558,"v":1674815.908575895,"t":1732039200}
+{"o":5759.6780965558,"h":5780.863069578,"l":5726.3397004879,"c":5757.6743386271,"v":1532049.8655380346,"t":1732042800}
+{"o":5757.6743386271,"h":5772.639460064,"l":5640.0706526369,"c":5667.1349114174,"v":1675860.6185230373,"t":1732046400}
+{"o":5667.1349114174,"h":5683.8734412871,"l":5542.9457333996,"c":5590.3067920076,"v":1895634.4236674258,"t":1732050000}
+{"o":5590.3067920076,"h":5608.6064414405,"l":5520.8071586555,"c":5567.8517092605,"v":1463219.6623210637,"t":1732053600}
+{"o":5567.8517092605,"h":5625.6886977091,"l":5551.8672944529,"c":5615.9548448396,"v":1175553.7105444812,"t":1732057200}
+{"o":5615.9548448396,"h":5621.5541336183,"l":5569.2748543901,"c":5602.7010615199,"v":1101727.7422475591,"t":1732060800}
+{"o":5602.7010615199,"h":5625.5013394676,"l":5539.2732516975,"c":5554.170413609,"v":1596449.9880069261,"t":1732064400}
+{"o":5554.170413609,"h":5560.0644535513,"l":5496.2989760107,"c":5507.6477470155,"v":1761357.413533522,"t":1732068000}
+{"o":5507.6477470155,"h":5528.5164950069,"l":5447.1990963835,"c":5527.6345529864,"v":1695706.3002929622,"t":1732071600}
+{"o":5527.6345529864,"h":5530.6212788729,"l":5472.7410479624,"c":5521.4006930393,"v":1710147.9289042102,"t":1732075200}
+{"o":5521.4006930393,"h":5557.4123298143,"l":5499.1524886904,"c":5555.1964232247,"v":1530395.564533964,"t":1732078800}
+{"o":5555.1964232247,"h":5570.005864665,"l":5538.3087388595,"c":5548.531055721,"v":1317847.7742614357,"t":1732082400}
+{"o":5548.531055721,"h":5587.444102558,"l":5534.3146298028,"c":5576.3843135605,"v":1466678.772948748,"t":1732086000}
+{"o":5576.3843135605,"h":5644.8270845943,"l":5567.5054617924,"c":5617.7817022989,"v":1533048.5396086224,"t":1732089600}
+{"o":5617.7817022989,"h":5634.926166645,"l":5592.727998523,"c":5616.9977381874,"v":1353864.7790761711,"t":1732093200}
+{"o":5616.9977381874,"h":5634.2673716373,"l":5589.6453742186,"c":5596.2004273335,"v":1182798.765862596,"t":1732096800}
+{"o":5596.2004273335,"h":5631.2164692867,"l":5551.846399758,"c":5617.9164434431,"v":1370502.2213425951,"t":1732100400}
+{"o":5617.9164434431,"h":5639.6218287851,"l":5567.55752935,"c":5591.2432089401,"v":1420506.6117505035,"t":1732104000}
+{"o":5591.2432089401,"h":5644.1479938266,"l":5566.1679209263,"c":5636.7368232556,"v":1625432.9685604428,"t":1732107600}
+{"o":5636.7368232556,"h":5730.5668579398,"l":5626.8906998594,"c":5670.316050343,"v":1987208.0522655251,"t":1732111200}
+{"o":5670.316050343,"h":5686.1607849652,"l":5579.4729855419,"c":5632.8420433924,"v":2139617.8232187736,"t":1732114800}
+{"o":5632.8420433924,"h":5651.9940683421,"l":5498.0959304175,"c":5548.6560900768,"v":2351652.1484694453,"t":1732118400}
+{"o":5548.6560900768,"h":5569.6234224798,"l":5479.8149125638,"c":5479.8149125638,"v":1763716.0952442107,"t":1732122000}
+{"o":5479.8149125638,"h":5534.9636517196,"l":5464.6305011071,"c":5510.4801157954,"v":2044624.5090289335,"t":1732125600}
+{"o":5510.4801157954,"h":5517.065634625,"l":5458.4130999381,"c":5508.5355895369,"v":1714320.7794754175,"t":1732129200}
+{"o":5508.5355895369,"h":5564.8537618391,"l":5477.8668209338,"c":5555.0501416187,"v":1482239.5680282121,"t":1732132800}
+{"o":5555.0501416187,"h":5625.7779874285,"l":5543.1256468741,"c":5590.0062554692,"v":1545591.5828152106,"t":1732136400}
+{"o":5590.0062554692,"h":5623.9930277978,"l":5558.684154572,"c":5584.0347437253,"v":1367880.4668975461,"t":1732140000}
+{"o":5584.0347437253,"h":5608.7448235927,"l":5550.8321372742,"c":5567.3895348248,"v":890754.298385461,"t":1732143600}
+{"o":5567.3895348248,"h":5632.5074993821,"l":5551.2690415691,"c":5621.5096452158,"v":911393.8458368253,"t":1732147200}
+{"o":5621.5096452158,"h":5641.2228411593,"l":5585.8760975616,"c":5586.2383253854,"v":1068724.852729721,"t":1732150800}
+{"o":5586.2383253854,"h":5590.6484777798,"l":5429.6708294057,"c":5487.3516881816,"v":1417536.2789761594,"t":1732154400}
+{"o":5487.3516881816,"h":5597.9261965434,"l":5476.552982395,"c":5575.9745933659,"v":1332611.7376874003,"t":1732158000}
+{"o":5575.9745933659,"h":5713.1659238897,"l":5569.4618716356,"c":5681.3451083291,"v":1474829.8674094568,"t":1732161600}
+{"o":5681.3451083291,"h":5718.2519197401,"l":5629.6859311032,"c":5653.4138864858,"v":1375255.0361871736,"t":1732165200}
+{"o":5653.4138864858,"h":5654.5676950171,"l":5596.6997310892,"c":5626.6124490958,"v":1977539.3869779492,"t":1732168800}
+{"o":5626.6124490958,"h":5736.4921087956,"l":5626.6124490958,"c":5706.6067792016,"v":1571443.8299001704,"t":1732172400}
+{"o":5706.6067792016,"h":5732.8468105671,"l":5689.050582265,"c":5718.0429835887,"v":1448947.9904609548,"t":1732176000}
+{"o":5718.0429835887,"h":5750.9596287452,"l":5704.918806696,"c":5714.2434375901,"v":1693993.629860349,"t":1732179600}
+{"o":5714.2434375901,"h":5734.6212995595,"l":5677.0081609347,"c":5712.2569011218,"v":1519467.4741554756,"t":1732183200}
+{"o":5712.2569011218,"h":5727.8176186847,"l":5667.4766156235,"c":5669.1021713238,"v":1565258.7041486306,"t":1732186800}
+{"o":5669.1021713238,"h":5811.6239423598,"l":5667.5418052499,"c":5726.8518697906,"v":2033445.9786753326,"t":1732190400}
+{"o":5726.8518697906,"h":5884.2429378957,"l":5716.4729231369,"c":5795.0356518101,"v":3204311.1156573058,"t":1732194000}
+{"o":5795.0356518101,"h":5958.0379165125,"l":5733.0903261875,"c":5937.7966744086,"v":3107757.5721613937,"t":1732197600}
+{"o":5937.7966744086,"h":5963.9470262431,"l":5751.6086493778,"c":5881.092034351,"v":2164343.5649343901,"t":1732201200}
+{"o":5881.092034351,"h":6029.3059302546,"l":5866.0148663657,"c":6013.384032295,"v":1660770.5771441525,"t":1732204800}
+{"o":6013.384032295,"h":6117.8472714019,"l":5985.0719255023,"c":6079.072194581,"v":1704736.2496876181,"t":1732208400}
+{"o":6079.072194581,"h":6122.1161664712,"l":6050.4247877654,"c":6099.7194524353,"v":1679033.9683933249,"t":1732212000}
+{"o":6099.7194524353,"h":6132.4296533989,"l":5987.5612548359,"c":6003.4271077073,"v":1759261.7926909036,"t":1732215600}
+{"o":6003.4271077073,"h":6073.136004227,"l":5978.4372080276,"c":6009.2264380726,"v":1545393.7661573754,"t":1732219200}
+{"o":6009.2264380726,"h":6039.8221655175,"l":5977.9736571759,"c":5982.7086559092,"v":1685085.0681282931,"t":1732222800}
+{"o":5982.7086559092,"h":6034.4946915205,"l":5982.2515036757,"c":6026.4093799957,"v":1267687.4944150001,"t":1732226400}
+{"o":6026.4093799957,"h":6085.7800940125,"l":6023.3926991132,"c":6060.7041820116,"v":1334320.2714314596,"t":1732230000}
+{"o":6060.7041820116,"h":6114.586855324,"l":6003.9015942616,"c":6012.5057943408,"v":1540661.6131305459,"t":1732233600}
+{"o":6012.5057943408,"h":6081.847530799,"l":5968.695443714,"c":6027.6734844133,"v":1444454.9153965486,"t":1732237200}
+{"o":6027.6734844133,"h":6137.1032912355,"l":6027.6596262156,"c":6096.1280488689,"v":1568934.3798837217,"t":1732240800}
+{"o":6096.1280488689,"h":6249.906545572,"l":6076.5516034456,"c":6205.1339285366,"v":1786697.2577230164,"t":1732244400}
+{"o":6205.1339285366,"h":6212.4747074689,"l":6147.957528837,"c":6168.658768345,"v":1510876.5368696081,"t":1732248000}
+{"o":6168.658768345,"h":6207.2529145145,"l":6140.6774858406,"c":6157.0968104226,"v":1388882.9629624151,"t":1732251600}
+{"o":6157.0968104226,"h":6173.7267982654,"l":6095.4174301554,"c":6127.4592730785,"v":1329043.2509182293,"t":1732255200}
+{"o":6127.4592730785,"h":6161.9829873863,"l":6110.6174128002,"c":6130.0878752627,"v":1200002.0155439379,"t":1732258800}
+{"o":6130.0878752627,"h":6167.0875298736,"l":6112.5877399798,"c":6140.1061155027,"v":1046702.606330306,"t":1732262400}
+{"o":6140.1061155027,"h":6144.8493958011,"l":6065.8468341606,"c":6106.7623025024,"v":1015407.3059430858,"t":1732266000}
+{"o":6106.7623025024,"h":6122.2923865103,"l":6064.8218232529,"c":6077.7464533052,"v":1088054.928265468,"t":1732269600}
+{"o":6077.7464533052,"h":6132.3762461487,"l":6054.5727573057,"c":6128.8680135994,"v":1059260.6423362424,"t":1732273200}
+{"o":6128.8680135994,"h":6153.6924336738,"l":6109.6298285016,"c":6143.3947299511,"v":1059664.1084447047,"t":1732276800}
+{"o":6143.3947299511,"h":6144.3039924943,"l":5971.8484628014,"c":6027.164779071,"v":1582558.2126414247,"t":1732280400}
+{"o":6027.164779071,"h":6073.4506791228,"l":5965.5598889487,"c":5986.1927268504,"v":1506265.5776838225,"t":1732284000}
+{"o":5986.1927268504,"h":6081.1748702129,"l":5976.0580188501,"c":6059.3499285958,"v":1261331.0479738843,"t":1732287600}
+{"o":6059.3499285958,"h":6060.3329122739,"l":5978.7498926702,"c":6031.908672359,"v":1154719.3942916181,"t":1732291200}
+{"o":6031.908672359,"h":6053.2639653301,"l":5960.2207869672,"c":6015.4170189224,"v":1190571.6033177129,"t":1732294800}
+{"o":6015.4170189224,"h":6028.8557249223,"l":5914.1893747249,"c":5978.0045037121,"v":1257063.7903239054,"t":1732298400}
+{"o":5978.0045037121,"h":6031.8810474643,"l":5942.8414552565,"c":6003.9562164572,"v":1439235.3609831608,"t":1732302000}
+{"o":6003.9562164572,"h":6038.7229645004,"l":5985.917389819,"c":6030.7141693797,"v":1170685.3411192852,"t":1732305600}
+{"o":6030.7141693797,"h":6095.8770556565,"l":5993.6927170649,"c":6078.7437712883,"v":1281318.7819237392,"t":1732309200}
+{"o":6078.7437712883,"h":6088.3567971394,"l":6011.4351046696,"c":6023.281479265,"v":1177843.0014494816,"t":1732312800}
+{"o":6023.281479265,"h":6074.6363451796,"l":5993.9970172389,"c":6073.8418464917,"v":1171869.1773916243,"t":1732316400}
+{"o":6073.8418464917,"h":6093.3266730542,"l":6035.8364237909,"c":6039.3750104887,"v":1168567.1433557644,"t":1732320000}
+{"o":6039.3750104887,"h":6091.3019899548,"l":6018.5423433681,"c":6066.5282844415,"v":1110403.2328485432,"t":1732323600}
+{"o":6066.5282844415,"h":6068.3198068505,"l":5990.0366778684,"c":6009.8434133165,"v":1142388.9400770916,"t":1732327200}
+{"o":6009.8434133165,"h":6082.7394936892,"l":5992.1922927023,"c":6080.1092994808,"v":1133258.0689412642,"t":1732330800}
+{"o":6080.1092994808,"h":6635.1983355455,"l":6071.0764756615,"c":6592.0396161666,"v":1360344.4875973978,"t":1732334400}
+{"o":6592.0396161666,"h":6620.9452294427,"l":6490.2594673072,"c":6533.8380562128,"v":1081667.4719633602,"t":1732338000}
+{"o":6533.8380562128,"h":6543.7942372712,"l":6501.1427692067,"c":6514.6748958087,"v":1200677.7885916007,"t":1732341600}
+{"o":6514.6748958087,"h":6548.1614069898,"l":4816.9424025075,"c":4831.2105067009,"v":981802.5111584485,"t":1732345200}
+{"o":4831.2105067009,"h":4853.1795727953,"l":549.4559165393,"c":562.2344186592,"v":991634.3793159889,"t":1732348800}
+{"o":562.2344186592,"h":1473.1557380897,"l":560.9104769593,"c":622.2998388481,"v":844444.1440960519,"t":1732352400}
+{"o":622.2998388481,"h":624.5640630891,"l":618.1883534378,"c":618.8062221432,"v":860780.4994288806,"t":1732356000}
+{"o":618.8062221432,"h":620.2447541162,"l":613.9573326614,"c":617.1348661599,"v":845416.1612716498,"t":1732359600}
+{"o":617.1348661599,"h":622.5194919368,"l":616.768351065,"c":620.9168574025,"v":850744.3182611703,"t":1732363200}
+{"o":620.9168574025,"h":627.135093365,"l":619.6957538615,"c":626.0623225068,"v":868104.5368915499,"t":1732366800}
+{"o":626.0623225068,"h":634.8737550791,"l":623.5996854198,"c":633.7803228329,"v":1164335.4669394328,"t":1732370400}
+{"o":633.7803228329,"h":635.5725597283,"l":626.0543415237,"c":626.415219647,"v":1044038.6262320469,"t":1732374000}
+{"o":626.415219647,"h":1018.1758086612,"l":515.2271251072,"c":599.0461559104,"v":1458790.6198822395,"t":1732377600}
+{"o":599.0461559104,"h":602.6703673217,"l":573.3708108575,"c":579.0822854065,"v":1103654.7603309241,"t":1732381200}
+{"o":579.0822854065,"h":579.0822854065,"l":485.7914501236,"c":505.6443999819,"v":934905.2476971117,"t":1732384800}
+{"o":505.6443999819,"h":587.4041866441,"l":471.4059778209,"c":570.2594439083,"v":1037918.8441072376,"t":1732388400}
+{"o":570.2594439083,"h":727.9226357291,"l":565.9674356951,"c":688.2405995281,"v":1360772.1512730252,"t":1732392000}
+{"o":688.2405995281,"h":689.0543848469,"l":683.9556238927,"c":688.0155790204,"v":1141177.194176231,"t":1732395600}
+{"o":688.0155790204,"h":689.9757493946,"l":550.7150103372,"c":600.3263217745,"v":991379.5901084872,"t":1732399200}
+{"o":600.3263217745,"h":1027.0133248974,"l":595.4721189315,"c":975.9024252134,"v":1061328.4502341519,"t":1732402800}
+{"o":975.9024252134,"h":989.1776492489,"l":974.3775682864,"c":988.2784713899,"v":1282009.0222387919,"t":1732406400}
+{"o":988.2784713899,"h":994.7149942419,"l":784.3593250667,"c":786.8143802877,"v":1104872.6715571065,"t":1732410000}
+{"o":786.8143802877,"h":1006.3272568463,"l":734.8103286526,"c":1002.2067655923,"v":1161949.3264981068,"t":1732413600}
+{"o":1002.2067655923,"h":1004.5555149874,"l":578.9268765929,"c":613.9879520647,"v":975641.3585561588,"t":1732417200}
+{"o":613.9879520647,"h":615.4757485037,"l":606.8021868021,"c":609.9096662007,"v":1169103.2361155325,"t":1732420800}
+{"o":609.9096662007,"h":610.832655817,"l":565.3514524949,"c":573.3022458151,"v":928827.2212790551,"t":1732424400}
+{"o":573.3022458151,"h":576.2262131306,"l":445.1220451937,"c":449.0548793824,"v":940563.1934628988,"t":1732428000}
+{"o":449.0548793824,"h":505.7211192288,"l":429.4720142206,"c":505.5588972623,"v":850025.1687097959,"t":1732431600}
+{"o":505.5588972623,"h":505.8636199001,"l":500.2919105001,"c":500.5349644253,"v":904525.4721823086,"t":1732435200}
+{"o":500.5349644253,"h":502.8630146644,"l":498.5641189037,"c":501.3416278756,"v":915070.3125389176,"t":1732438800}
+{"o":501.3416278756,"h":502.2747061636,"l":493.2694222529,"c":496.5825903514,"v":997433.0621707236,"t":1732442400}
+{"o":496.5825903514,"h":497.2167939846,"l":486.8325373612,"c":489.5470855078,"v":1197549.3682687106,"t":1732446000}
+{"o":489.5470855078,"h":493.1421727847,"l":474.811824932,"c":482.3286416777,"v":1724631.8854926475,"t":1732449600}
+{"o":482.3286416777,"h":490.651002329,"l":479.6183968661,"c":487.9474743242,"v":1139589.429970169,"t":1732453200}
+{"o":487.9474743242,"h":603.3341775666,"l":478.4701502592,"c":558.8368759442,"v":1222922.5941335356,"t":1732456800}
+{"o":558.8368759442,"h":559.8406644882,"l":550.5003434571,"c":551.7526236845,"v":1224544.233060539,"t":1732460400}
+{"o":551.7526236845,"h":561.848703918,"l":533.1101492792,"c":540.1627373047,"v":1355978.8926283626,"t":1732464000}
+{"o":540.1627373047,"h":553.6536925127,"l":534.7054978474,"c":552.4452836542,"v":1191544.2672003896,"t":1732467600}
+{"o":552.4452836542,"h":559.0905958241,"l":550.0249700461,"c":557.4666504708,"v":1066403.6642964578,"t":1732471200}
+{"o":557.4666504708,"h":558.0907087618,"l":552.6179177682,"c":554.6751523235,"v":1069282.9002727019,"t":1732474800}
+{"o":554.6751523235,"h":559.9863124002,"l":553.8464992269,"c":559.6681639389,"v":925153.60561129,"t":1732478400}
+{"o":559.6681639389,"h":561.0809684011,"l":556.7411624487,"c":560.2682376914,"v":825293.1632417495,"t":1732482000}
+{"o":560.2682376914,"h":567.6290969306,"l":559.6295779479,"c":565.7812321287,"v":953334.1737493406,"t":1732485600}
+{"o":565.7812321287,"h":568.7947804165,"l":561.3117052768,"c":564.3308240345,"v":1304495.6334257154,"t":1732489200}
+{"o":564.3308240345,"h":565.4618522293,"l":531.2755988842,"c":542.0914094477,"v":1344625.9117707224,"t":1732492800}
+{"o":542.0914094477,"h":542.7717753568,"l":530.5345777117,"c":536.5869842422,"v":1403531.4804705693,"t":1732496400}
+{"o":536.5869842422,"h":543.1052830624,"l":536.2598085667,"c":539.7091037931,"v":1106337.447442488,"t":1732500000}
+{"o":539.7091037931,"h":545.7211087485,"l":539.1907662764,"c":545.0399361454,"v":1053402.7236358048,"t":1732503600}
+{"o":545.0399361454,"h":548.2833378121,"l":541.8782852913,"c":544.936204266,"v":1013674.4924210478,"t":1732507200}
+{"o":544.936204266,"h":548.5599652317,"l":544.2046377917,"c":546.7108730973,"v":879171.9816695763,"t":1732510800}
+{"o":546.7108730973,"h":548.4343846626,"l":543.4387427825,"c":543.9296335694,"v":1015324.4751476318,"t":1732514400}
+{"o":543.9296335694,"h":548.5983826034,"l":542.9022497902,"c":546.9649248773,"v":1165955.1281298329,"t":1732518000}
+{"o":546.9649248773,"h":550.8856049936,"l":546.3862298313,"c":549.9787233857,"v":877890.3606789778,"t":1732521600}
+{"o":549.9787233857,"h":553.8929981001,"l":546.4502042129,"c":550.1919609269,"v":1074898.4633954174,"t":1732525200}
+{"o":550.1919609269,"h":551.8567888348,"l":542.8979289526,"c":547.9737876722,"v":903702.7639928232,"t":1732528800}
+{"o":547.9737876722,"h":548.2047707753,"l":542.3395209065,"c":544.3666354866,"v":944789.5363992864,"t":1732532400}
+{"o":544.3666354866,"h":545.1181739832,"l":540.1242860728,"c":542.0851466468,"v":1052668.7447233042,"t":1732536000}
+{"o":542.0851466468,"h":543.4107071767,"l":532.1627931786,"c":535.3324392267,"v":1314964.9400210187,"t":1732539600}
+{"o":535.3324392267,"h":537.3621536681,"l":520.5017768375,"c":522.0640996573,"v":1638672.5486517788,"t":1732543200}
+{"o":522.0640996573,"h":533.4802889423,"l":507.5678763494,"c":528.5633908493,"v":2032540.675239675,"t":1732546800}
+{"o":528.5633908493,"h":530.9786145779,"l":520.7736822577,"c":524.2444991217,"v":1605224.7313648248,"t":1732550400}
+{"o":524.2444991217,"h":524.2803371555,"l":511.0730647108,"c":517.2844706991,"v":1643358.3349061809,"t":1732554000}
+{"o":517.2844706991,"h":522.0481979914,"l":514.6227567826,"c":517.4153207057,"v":1226267.6770842185,"t":1732557600}
+{"o":517.4153207057,"h":519.8054825175,"l":510.0807718009,"c":516.9651233855,"v":1288453.1783276664,"t":1732561200}
+{"o":516.9651233855,"h":521.0516190461,"l":514.1804875403,"c":517.5224748009,"v":1269372.1635102369,"t":1732564800}
+{"o":517.5224748009,"h":519.3541477784,"l":506.9791349799,"c":514.2935889203,"v":1417236.4768630115,"t":1732568400}
+{"o":514.2935889203,"h":515.6499649178,"l":498.3141084194,"c":510.5280731082,"v":1414307.5326571881,"t":1732572000}
+{"o":510.5280731082,"h":515.0822302268,"l":504.0887641018,"c":505.0509641661,"v":1161732.9410114107,"t":1732575600}
+{"o":505.0509641661,"h":514.6448618848,"l":503.5874858942,"c":507.7263541527,"v":1409306.4120579499,"t":1732579200}
+{"o":507.7263541527,"h":513.3213378506,"l":505.7902079547,"c":512.2983009063,"v":1034305.5245627768,"t":1732582800}
+{"o":512.2983009063,"h":516.7002874397,"l":509.7604957719,"c":514.9361118641,"v":958582.6158345435,"t":1732586400}
+{"o":514.9361118641,"h":515.5052914858,"l":509.0329135828,"c":512.281219225,"v":997770.4824733665,"t":1732590000}
+{"o":512.281219225,"h":514.5649558458,"l":509.1125859979,"c":511.6696689883,"v":1044884.9217766935,"t":1732593600}
+{"o":511.6696689883,"h":515.1612382653,"l":510.2308803171,"c":515.0901411044,"v":997912.9838470231,"t":1732597200}
+{"o":515.0901411044,"h":517.1482055613,"l":510.805362404,"c":514.2051852384,"v":1068958.6799134072,"t":1732600800}
+{"o":514.2051852384,"h":514.3413322863,"l":504.9950440819,"c":508.5859453171,"v":1124265.0026841396,"t":1732604400}
+{"o":508.5859453171,"h":510.7313291994,"l":496.1793998399,"c":501.8249883826,"v":1504628.2051082074,"t":1732608000}
+{"o":501.8249883826,"h":510.3159325343,"l":500.9839686548,"c":504.710837053,"v":1134858.5787218998,"t":1732611600}
+{"o":504.710837053,"h":506.6420937051,"l":478.6716818613,"c":478.8825891721,"v":1188845.1988796389,"t":1732615200}
+{"o":478.8825891721,"h":481.9165751708,"l":467.7299207493,"c":480.494872928,"v":1660378.3892040325,"t":1732618800}
+{"o":480.494872928,"h":485.106195308,"l":476.2631262841,"c":479.951371388,"v":1430980.2644544498,"t":1732622400}
+{"o":479.951371388,"h":484.3461849196,"l":476.8624150358,"c":480.4515270982,"v":1309501.1277872273,"t":1732626000}
+{"o":480.4515270982,"h":492.4330949075,"l":475.9423556561,"c":486.6638078094,"v":1460241.8871685667,"t":1732629600}
+{"o":486.6638078094,"h":491.4156199226,"l":479.435355475,"c":479.5821914553,"v":1531220.3800499488,"t":1732633200}
+{"o":479.5821914553,"h":493.3394800128,"l":478.421718613,"c":488.9755176451,"v":1467547.3701750962,"t":1732636800}
+{"o":488.9755176451,"h":491.2143862572,"l":482.9044967397,"c":485.6362532812,"v":1383107.2785447519,"t":1732640400}
+{"o":485.6362532812,"h":485.786850663,"l":471.5183354009,"c":476.3115277116,"v":1453703.1944472163,"t":1732644000}
+{"o":476.3115277116,"h":483.0724746044,"l":475.365196106,"c":483.0281127699,"v":1452528.1594820186,"t":1732647600}
+{"o":483.0281127699,"h":488.4734746363,"l":476.8204240782,"c":486.1591784826,"v":1481596.3464635438,"t":1732651200}
+{"o":486.1591784826,"h":490.9523338152,"l":482.6527167166,"c":485.404516969,"v":1155466.6254964359,"t":1732654800}
+{"o":485.404516969,"h":491.2171784896,"l":482.5007953286,"c":484.7529630579,"v":1296083.5092131272,"t":1732658400}
+{"o":484.7529630579,"h":487.7144413568,"l":481.4903560531,"c":486.3889188575,"v":1024990.7332834713,"t":1732662000}
+{"o":486.3889188575,"h":492.6619368464,"l":483.3899226136,"c":484.0365462945,"v":1164794.4798813446,"t":1732665600}
+{"o":484.0365462945,"h":489.6836772768,"l":477.1264817166,"c":489.3157622778,"v":1130581.7369660449,"t":1732669200}
+{"o":489.3157622778,"h":492.7940629541,"l":484.8798099545,"c":492.5768523428,"v":1239714.9647063247,"t":1732672800}
+{"o":492.5768523428,"h":492.7335366429,"l":485.4838470089,"c":488.049763979,"v":1374129.8309466161,"t":1732676400}
+{"o":488.049763979,"h":492.7841566663,"l":484.2285086282,"c":484.8110459427,"v":1320036.3424558376,"t":1732680000}
+{"o":484.8110459427,"h":485.1731185365,"l":479.6982493095,"c":482.3887110241,"v":922287.79922679,"t":1732683600}
+{"o":482.3887110241,"h":490.8558309599,"l":482.3887110241,"c":486.2352672516,"v":1191104.9458112784,"t":1732687200}
+{"o":486.2352672516,"h":495.6176001641,"l":485.8502316575,"c":494.1517723833,"v":1179682.3581685871,"t":1732690800}
+{"o":494.1517723833,"h":495.6043193091,"l":491.2557174897,"c":492.2906058883,"v":1094519.466152797,"t":1732694400}
+{"o":492.2906058883,"h":493.201335236,"l":488.0530806576,"c":492.6944656053,"v":1043540.0124790787,"t":1732698000}
+{"o":492.6944656053,"h":499.997572035,"l":488.6114730115,"c":497.4967481339,"v":1061105.1511576774,"t":1732701600}
+{"o":497.4967481339,"h":498.5739730181,"l":493.6881929821,"c":495.6230441181,"v":1151505.6034957927,"t":1732705200}
+{"o":495.6230441181,"h":496.2356497346,"l":489.9434214357,"c":494.778637495,"v":1373290.9378760271,"t":1732708800}
+{"o":494.778637495,"h":502.5730141558,"l":493.5318009729,"c":501.5471779556,"v":1353562.2930092008,"t":1732712400}
+{"o":501.5471779556,"h":505.8827658723,"l":498.7646732164,"c":504.9994679358,"v":1405168.1077954622,"t":1732716000}
+{"o":504.9994679358,"h":510.4915801553,"l":500.0070559215,"c":507.6604225014,"v":1470930.9216675134,"t":1732719600}
+{"o":507.6604225014,"h":510.2364383855,"l":502.4942870813,"c":503.817193943,"v":1497731.740291324,"t":1732723200}
+{"o":503.817193943,"h":508.4384388186,"l":500.6032674454,"c":506.2635748327,"v":1278547.1358146919,"t":1732726800}
+{"o":506.2635748327,"h":509.8872756382,"l":501.4428338875,"c":505.5577395977,"v":1223886.941551765,"t":1732730400}
+{"o":505.5577395977,"h":508.8013501398,"l":503.8729301659,"c":504.6802369816,"v":1061925.8737891519,"t":1732734000}
+{"o":504.6802369816,"h":513.1672510875,"l":500.9292306434,"c":510.2157720736,"v":1294503.6460650619,"t":1732737600}
+{"o":510.2157720736,"h":511.9681394275,"l":501.6482015067,"c":506.8460034862,"v":1057944.4080061039,"t":1732741200}
+{"o":506.8460034862,"h":511.2129498374,"l":502.8282444932,"c":508.3464402866,"v":1009170.2702608133,"t":1732744800}
+{"o":508.3464402866,"h":513.5935121336,"l":507.2433281377,"c":510.8283052887,"v":1214232.6896011631,"t":1732748400}
+{"o":510.8283052887,"h":519.5510191322,"l":505.8421029259,"c":517.2970048782,"v":1541415.9227889869,"t":1732752000}
+{"o":517.2970048782,"h":517.8387501497,"l":511.1372805224,"c":514.2799133091,"v":1233736.6963120964,"t":1732755600}
+{"o":514.2799133091,"h":518.6073420899,"l":510.4679189607,"c":510.9832108017,"v":1180984.4293786178,"t":1732759200}
+{"o":510.9832108017,"h":512.5499413985,"l":501.0561827158,"c":506.5092896014,"v":1292868.2869605212,"t":1732762800}
+{"o":506.5092896014,"h":511.3096499113,"l":503.7899847774,"c":507.0249277873,"v":1068461.2683574141,"t":1732766400}
+{"o":507.0249277873,"h":508.4630111903,"l":499.4150751339,"c":503.083804298,"v":908298.6702641447,"t":1732770000}
+{"o":503.083804298,"h":504.0938035683,"l":499.504898069,"c":503.0883747567,"v":988185.1029179754,"t":1732773600}
+{"o":503.0883747567,"h":505.5066977567,"l":497.2909748117,"c":502.1966799109,"v":1021682.8253533,"t":1732777200}
+{"o":502.1966799109,"h":504.492327856,"l":499.3135010459,"c":503.3702973189,"v":1101842.8040472004,"t":1732780800}
+{"o":503.3702973189,"h":503.8532238211,"l":497.2284331109,"c":497.4000753842,"v":1015626.756238588,"t":1732784400}
+{"o":497.4000753842,"h":499.4671975201,"l":493.0282582655,"c":497.0544550595,"v":1097542.6821908127,"t":1732788000}
+{"o":497.0544550595,"h":501.0907869822,"l":494.0053847097,"c":499.6828983333,"v":1088589.7217677187,"t":1732791600}
+{"o":499.6828983333,"h":500.4019840296,"l":492.2582985375,"c":497.600976735,"v":1091170.8673863111,"t":1732795200}
+{"o":497.600976735,"h":499.6913795331,"l":491.0551351572,"c":498.8127356706,"v":1191385.2032818459,"t":1732798800}
+{"o":498.8127356706,"h":501.5146228216,"l":493.8579077235,"c":496.2808386025,"v":1469915.3721292685,"t":1732802400}
+{"o":496.2808386025,"h":497.9017727673,"l":489.8703762434,"c":491.5223508407,"v":1404309.4317954062,"t":1732806000}
+{"o":491.5223508407,"h":498.0942218642,"l":491.5207548424,"c":495.1719442404,"v":1273848.088685977,"t":1732809600}
+{"o":495.1719442404,"h":498.6517220245,"l":495.1524273375,"c":496.1254155041,"v":1247878.3163511229,"t":1732813200}
+{"o":496.1254155041,"h":499.9067589871,"l":496.1086516396,"c":499.1439691078,"v":1094315.722485909,"t":1732816800}
+{"o":499.1439691078,"h":499.3745726285,"l":494.7836047072,"c":496.5823029832,"v":994851.3560181941,"t":1732820400}
+{"o":496.5823029832,"h":498.0194902988,"l":492.8699709593,"c":497.1771657927,"v":942065.6198513957,"t":1732824000}
+{"o":497.1771657927,"h":499.4747592411,"l":496.7120479203,"c":497.4623752268,"v":834468.2295566128,"t":1732827600}
+{"o":497.4623752268,"h":501.9699195662,"l":494.9508580026,"c":501.8592780429,"v":844792.1255927443,"t":1732831200}
+{"o":501.8592780429,"h":502.7380507648,"l":499.6268225359,"c":501.1620570814,"v":875794.5953065611,"t":1732834800}
+{"o":501.1620570814,"h":503.5795929609,"l":499.2556267088,"c":499.6648832472,"v":1001562.7046642902,"t":1732838400}
+{"o":499.6648832472,"h":502.6007080806,"l":495.5557136262,"c":501.9584896397,"v":930379.8404861584,"t":1732842000}
+{"o":501.9584896397,"h":510.5176154612,"l":499.8319640278,"c":509.3932293378,"v":978552.644916742,"t":1732845600}
+{"o":509.3932293378,"h":512.6908587735,"l":508.5941981238,"c":510.3431861709,"v":949771.5057088741,"t":1732849200}
+{"o":510.3431861709,"h":510.7434395293,"l":506.3433603845,"c":507.2844001851,"v":968668.7786914805,"t":1732852800}
+{"o":507.2844001851,"h":510.8722306254,"l":504.3498413706,"c":507.5120746913,"v":1093325.797171995,"t":1732856400}
+{"o":507.5120746913,"h":508.912893607,"l":505.8872591579,"c":507.7409945885,"v":1042702.2345188271,"t":1732860000}
+{"o":507.7409945885,"h":509.3985730025,"l":501.0661090932,"c":501.3427696926,"v":1010868.5580629833,"t":1732863600}
+{"o":501.3427696926,"h":555.5802645187,"l":501.2081809567,"c":548.1163036163,"v":800338.1697392047,"t":1732867200}
+{"o":548.1163036163,"h":552.5148050247,"l":547.5407609259,"c":551.4406574499,"v":752656.7921599161,"t":1732870800}
+{"o":551.4406574499,"h":555.4272245968,"l":551.0581720554,"c":554.5592492332,"v":733593.3513582943,"t":1732874400}
+{"o":554.5592492332,"h":563.0978414618,"l":553.8676564899,"c":562.5084380849,"v":823338.1617387088,"t":1732878000}
+{"o":562.5084380849,"h":567.6885843046,"l":555.4132608465,"c":557.5460469507,"v":932213.7492621152,"t":1732881600}
+{"o":557.5460469507,"h":560.324958087,"l":556.1983724784,"c":558.5792068461,"v":791457.4015780243,"t":1732885200}
+{"o":558.5792068461,"h":562.3187643822,"l":555.0502309695,"c":562.2233566403,"v":902790.8001519789,"t":1732888800}
+{"o":562.2233566403,"h":566.021702238,"l":556.7958493938,"c":559.2510881363,"v":1182922.5292360913,"t":1732892400}
+{"o":559.2510881363,"h":563.7329298003,"l":555.3731676659,"c":555.5291401694,"v":1082648.1139957916,"t":1732896000}
+{"o":555.5291401694,"h":556.6698652029,"l":551.1624165892,"c":551.4536302245,"v":945266.3562150932,"t":1732899600}
+{"o":551.4536302245,"h":556.5690576664,"l":550.7592500173,"c":555.4254030497,"v":868034.1814117939,"t":1732903200}
+{"o":555.4254030497,"h":555.64627467,"l":550.1443623089,"c":553.5406912056,"v":848737.7387663566,"t":1732906800}
+{"o":553.5406912056,"h":559.5531359273,"l":551.9382959845,"c":556.6026572712,"v":803801.5103715563,"t":1732910400}
+{"o":556.6026572712,"h":560.7438875683,"l":553.8471484352,"c":560.7368700202,"v":787305.9249079258,"t":1732914000}
+{"o":560.7368700202,"h":564.2170586033,"l":533.7403696315,"c":535.0446087626,"v":815202.0747398802,"t":1732917600}
+{"o":535.0446087626,"h":536.8853227357,"l":533.2265699354,"c":533.68897409,"v":853581.263894347,"t":1732921200}
+{"o":533.68897409,"h":533.68897409,"l":526.7317679051,"c":527.6193063331,"v":967832.5741068167,"t":1732924800}
+{"o":527.6193063331,"h":530.1817521035,"l":524.0720587942,"c":526.8223447285,"v":915398.5610630449,"t":1732928400}
+{"o":526.8223447285,"h":530.9411370712,"l":526.2623478748,"c":530.4770518149,"v":830900.8564302921,"t":1732932000}
+{"o":530.4770518149,"h":533.37147396,"l":525.9829977553,"c":532.5637002977,"v":871699.2868344419,"t":1732935600}
+{"o":532.5637002977,"h":533.333388971,"l":528.8344724955,"c":531.3169484934,"v":722274.30508021,"t":1732939200}
+{"o":531.3169484934,"h":534.8354939163,"l":527.0981867662,"c":534.3085874301,"v":644651.0625847651,"t":1732942800}
+{"o":534.3085874301,"h":537.5701793491,"l":530.8990848898,"c":532.2902710798,"v":745498.612586242,"t":1732946400}
+{"o":532.2902710798,"h":539.780876833,"l":530.8653687938,"c":535.4293665687,"v":727103.5470936733,"t":1732950000}
+{"o":535.4293665687,"h":538.0384288792,"l":533.7359140399,"c":535.4944637954,"v":689963.1329441052,"t":1732953600}
+{"o":535.4944637954,"h":537.0917271495,"l":533.2648082021,"c":534.5554863612,"v":696704.7639012852,"t":1732957200}
+{"o":534.5554863612,"h":535.9476219631,"l":526.7140265842,"c":527.181713391,"v":768576.2092748469,"t":1732960800}
+{"o":527.181713391,"h":532.8016928093,"l":526.4380175538,"c":529.2915429098,"v":656184.3354061687,"t":1732964400}
+{"o":529.2915429098,"h":533.3067338579,"l":528.7958445803,"c":531.6459113864,"v":725857.0569929866,"t":1732968000}
+{"o":531.6459113864,"h":533.0189653351,"l":527.1960585138,"c":527.5275170917,"v":778822.8350343517,"t":1732971600}
+{"o":527.5275170917,"h":529.9147706651,"l":523.8857383014,"c":524.3770923085,"v":762873.7427528431,"t":1732975200}
+{"o":524.3770923085,"h":526.7896394069,"l":522.0248324641,"c":526.0473966024,"v":825139.4451762559,"t":1732978800}
+{"o":526.0473966024,"h":527.6151858457,"l":524.2516950702,"c":526.5570080465,"v":766210.2752302022,"t":1732982400}
+{"o":526.5570080465,"h":526.702800727,"l":523.6891327383,"c":525.8587075824,"v":858567.8488690259,"t":1732986000}
+{"o":525.8587075824,"h":526.7127875027,"l":521.0075562848,"c":525.6765679452,"v":852895.778277115,"t":1732989600}
+{"o":525.6765679452,"h":528.9350016802,"l":521.8421041793,"c":526.2902675604,"v":736363.1044729183,"t":1732993200}
+{"o":526.2902675604,"h":529.9061628325,"l":525.4850749107,"c":528.3105253273,"v":663954.045196719,"t":1732996800}
+{"o":528.3105253273,"h":528.9067762665,"l":526.032590764,"c":527.5835106583,"v":713210.172208006,"t":1733000400}
+{"o":527.5835106583,"h":527.8374730457,"l":521.3881269338,"c":522.7605729721,"v":768197.1302698724,"t":1733004000}
+{"o":522.7605729721,"h":526.3000575607,"l":520.4295118482,"c":521.0260055108,"v":759557.893403184,"t":1733007600}
+{"o":521.0260055108,"h":526.0710963693,"l":517.581689556,"c":521.0573694964,"v":940605.4304220645,"t":1733011200}
+{"o":521.0573694964,"h":525.6107008282,"l":517.0595449578,"c":519.680121379,"v":1038227.4396273136,"t":1733014800}
+{"o":519.680121379,"h":526.5110387967,"l":513.399057742,"c":514.4570882128,"v":1054378.1040667528,"t":1733018400}
+{"o":514.4570882128,"h":518.6120194198,"l":514.2810045175,"c":516.7753432744,"v":793782.1163658939,"t":1733022000}
+{"o":516.7753432744,"h":519.5726323094,"l":513.962080349,"c":519.0928463272,"v":636991.1983654966,"t":1733025600}
+{"o":519.0928463272,"h":519.171662306,"l":515.8837900262,"c":516.1049626388,"v":666241.2193277717,"t":1733029200}
+{"o":516.1049626388,"h":518.6636356012,"l":515.4910682316,"c":516.698582895,"v":602548.6950037954,"t":1733032800}
+{"o":516.698582895,"h":518.5980777716,"l":513.7963359256,"c":516.5118616821,"v":630185.3813280325,"t":1733036400}
+{"o":516.5118616821,"h":541.3217261165,"l":516.1578509456,"c":540.1518659585,"v":778237.0657807394,"t":1733040000}
+{"o":540.1518659585,"h":540.5528042507,"l":536.6540410574,"c":538.0367796928,"v":580806.5827375879,"t":1733043600}
+{"o":538.0367796928,"h":567.7771755141,"l":530.8164103708,"c":564.1720625779,"v":580602.7833506023,"t":1733047200}
+{"o":564.1720625779,"h":566.9383334149,"l":564.0497850279,"c":566.5123317658,"v":610320.9212670946,"t":1733050800}
+{"o":566.5123317658,"h":567.181633557,"l":565.20443513,"c":566.2662167765,"v":681378.6881455294,"t":1733054400}
+{"o":566.2662167765,"h":569.8297719128,"l":564.2807856771,"c":568.3474230879,"v":841778.8825105205,"t":1733058000}
+{"o":568.3474230879,"h":696.2614689806,"l":514.2594057937,"c":517.0374357727,"v":989471.6870746906,"t":1733061600}
+{"o":517.0374357727,"h":519.6968646743,"l":511.8076526229,"c":517.8029117419,"v":1052349.8023728998,"t":1733065200}
+{"o":517.8029117419,"h":521.9907461081,"l":514.8613161455,"c":516.9206940283,"v":991419.5799349,"t":1733068800}
+{"o":516.9206940283,"h":517.2914545483,"l":513.0449510904,"c":514.633099286,"v":952247.6284781109,"t":1733072400}
+{"o":514.633099286,"h":517.2138161039,"l":512.1020262715,"c":512.6964406629,"v":824334.0981859844,"t":1733076000}
+{"o":512.6964406629,"h":514.4428370087,"l":510.062883576,"c":512.8467670614,"v":915947.3595882704,"t":1733079600}
+{"o":512.8467670614,"h":513.5926863714,"l":507.5451915306,"c":511.6433475777,"v":985090.3839999501,"t":1733083200}
+{"o":511.6433475777,"h":515.6888382545,"l":510.3957189348,"c":514.8548665353,"v":1050527.9770263529,"t":1733086800}
+{"o":514.8548665353,"h":519.5214821854,"l":513.1519427267,"c":517.2449225564,"v":1020303.9081693987,"t":1733090400}
+{"o":517.2449225564,"h":521.7418854784,"l":513.3792997493,"c":514.0117319476,"v":896582.1588302579,"t":1733094000}
+{"o":514.0117319476,"h":514.6124138634,"l":507.0366271757,"c":510.2083330984,"v":988338.4204151467,"t":1733097600}
+{"o":510.2083330984,"h":516.4761389365,"l":509.1988929254,"c":516.0408649207,"v":1215622.1778060347,"t":1733101200}
+{"o":516.0408649207,"h":517.1356523298,"l":504.3548261082,"c":508.1261513052,"v":1190381.8229127731,"t":1733104800}
+{"o":508.1261513052,"h":509.5124792774,"l":494.2187951328,"c":495.8361599381,"v":1491634.1963516101,"t":1733108400}
+{"o":495.8361599381,"h":499.7234317347,"l":488.7597086967,"c":497.8449181911,"v":2069256.734468312,"t":1733112000}
+{"o":497.8449181911,"h":502.2663394207,"l":493.1803987725,"c":496.004374059,"v":986492.6825234654,"t":1733115600}
+{"o":496.004374059,"h":497.9048289104,"l":489.7056082597,"c":495.6576728211,"v":1138352.9429907894,"t":1733119200}
+{"o":495.6576728211,"h":498.8416569224,"l":490.786697702,"c":496.2809128576,"v":1023937.268165656,"t":1733122800}
+{"o":496.2809128576,"h":496.5654333145,"l":482.0350376833,"c":489.8485128373,"v":1417005.4327519266,"t":1733126400}
+{"o":489.8485128373,"h":494.5161280146,"l":485.7089211528,"c":494.3886519325,"v":923398.2116134601,"t":1733130000}
+{"o":494.3886519325,"h":494.497798996,"l":481.9753005259,"c":485.0801589332,"v":851927.6003985562,"t":1733133600}
+{"o":485.0801589332,"h":488.7495218949,"l":482.1386752856,"c":487.7364219142,"v":846505.4061553075,"t":1733137200}
+{"o":487.7364219142,"h":490.2311955586,"l":478.5301339799,"c":481.9459896331,"v":1025815.5024258501,"t":1733140800}
+{"o":481.9459896331,"h":490.8138748503,"l":478.8412835445,"c":490.0232302468,"v":1203090.2670558088,"t":1733144400}
+{"o":490.0232302468,"h":495.1168561511,"l":485.3857067434,"c":490.014834459,"v":1250702.8208314686,"t":1733148000}
+{"o":490.014834459,"h":502.2301257619,"l":484.9951411735,"c":497.5953974149,"v":2517966.0992106725,"t":1733151600}
+{"o":497.5953974149,"h":499.3104103937,"l":485.1372583623,"c":490.961061501,"v":1993225.5780439198,"t":1733155200}
+{"o":490.961061501,"h":492.9920465582,"l":473.1691882542,"c":478.3641455223,"v":2002790.966592744,"t":1733158800}
+{"o":478.3641455223,"h":488.6824496924,"l":474.9009403176,"c":484.8422296889,"v":1583961.6004492759,"t":1733162400}
+{"o":484.8422296889,"h":524.7296612766,"l":477.0365797736,"c":524.6866764342,"v":1301063.1450216635,"t":1733166000}
+{"o":524.6866764342,"h":527.4928216987,"l":518.5720786349,"c":522.4815034752,"v":1231052.6141528301,"t":1733169600}
+{"o":522.4815034752,"h":525.8561124167,"l":516.9119096489,"c":520.7016751678,"v":1250459.7504728178,"t":1733173200}
+{"o":520.7016751678,"h":527.8333875208,"l":519.3310179,"c":525.9432701774,"v":1160916.8065587324,"t":1733176800}
+{"o":525.9432701774,"h":529.8665379901,"l":524.7021545029,"c":528.9967840156,"v":1088818.3767532625,"t":1733180400}
+{"o":528.9967840156,"h":531.1742333099,"l":525.9605484848,"c":528.8787511546,"v":1259146.0573241836,"t":1733184000}
+{"o":528.8787511546,"h":531.1037413533,"l":524.5321440298,"c":524.8972538682,"v":1376373.6332273178,"t":1733187600}
+{"o":524.8972538682,"h":537.2786044338,"l":518.2125593496,"c":534.8021668743,"v":1293702.7335937475,"t":1733191200}
+{"o":534.8021668743,"h":538.4304109724,"l":532.1425808649,"c":534.1459411327,"v":1041473.5291211582,"t":1733194800}
+{"o":534.1459411327,"h":537.5342045617,"l":530.3724074949,"c":535.582736562,"v":1221115.4116938901,"t":1733198400}
+{"o":535.582736562,"h":535.7785605608,"l":531.9303404214,"c":534.5217907268,"v":923012.6467201245,"t":1733202000}
+{"o":534.5217907268,"h":541.2492430923,"l":530.5773228272,"c":532.1287214668,"v":1239968.5133989842,"t":1733205600}
+{"o":532.1287214668,"h":534.1170832601,"l":526.3560058993,"c":531.6811171051,"v":1623296.5747938894,"t":1733209200}
+{"o":531.6811171051,"h":535.5019491226,"l":529.0408590373,"c":531.7549217801,"v":1047063.5860671182,"t":1733212800}
+{"o":531.7549217801,"h":531.9652099833,"l":525.3626397515,"c":526.994196841,"v":1037914.7594137333,"t":1733216400}
+{"o":526.994196841,"h":529.659657212,"l":522.1618392525,"c":523.1693090107,"v":919804.2850918645,"t":1733220000}
+{"o":523.1693090107,"h":530.3836153293,"l":522.5354299633,"c":528.5322964175,"v":943743.4894659451,"t":1733223600}
+{"o":528.5322964175,"h":528.7635048149,"l":520.5339347712,"c":525.4766357192,"v":908987.2329549412,"t":1733227200}
+{"o":525.4766357192,"h":526.5217734426,"l":505.9538051371,"c":511.899246197,"v":1835647.4751361937,"t":1733230800}
+{"o":511.899246197,"h":527.9420291896,"l":501.658520587,"c":525.3830976207,"v":2386298.4133045734,"t":1733234400}
+{"o":525.3830976207,"h":530.1277582506,"l":516.1991832453,"c":523.1426065137,"v":1921105.1673751718,"t":1733238000}
+{"o":523.1426065137,"h":527.8958747034,"l":519.2196596949,"c":522.8410866729,"v":1288382.3185080853,"t":1733241600}
+{"o":522.8410866729,"h":526.5616966417,"l":514.5697823518,"c":526.2851144153,"v":1454742.0249104628,"t":1733245200}
+{"o":526.2851144153,"h":533.2196404818,"l":522.1271634682,"c":532.1195952276,"v":1289531.2044658705,"t":1733248800}
+{"o":532.1195952276,"h":535.3561425169,"l":526.3943759613,"c":534.7493019637,"v":1183669.810747952,"t":1733252400}
+{"o":534.7493019637,"h":539.5244912269,"l":533.7057409009,"c":535.9324127149,"v":1256837.3651302634,"t":1733256000}
+{"o":535.9324127149,"h":561.7473688372,"l":530.4916518725,"c":556.7466028944,"v":2428865.2471941905,"t":1733259600}
+{"o":556.7466028944,"h":557.5318784466,"l":548.6486470781,"c":554.4337396293,"v":1541323.1259249272,"t":1733263200}
+{"o":554.4337396293,"h":555.2891450168,"l":547.2142846854,"c":548.5058460705,"v":1311627.0493626902,"t":1733266800}
+{"o":548.5058460705,"h":562.4760487101,"l":548.2966968998,"c":556.7461054432,"v":1391734.7630288806,"t":1733270400}
+{"o":556.7461054432,"h":562.8794278444,"l":553.1452052249,"c":560.6414121621,"v":1420734.5236904856,"t":1733274000}
+{"o":560.6414121621,"h":563.9785475337,"l":545.8132325635,"c":553.0430923998,"v":1511374.3837002683,"t":1733277600}
+{"o":553.0430923998,"h":560.3156632117,"l":552.5381286685,"c":557.1636308357,"v":1054997.2476380749,"t":1733281200}
+{"o":557.1636308357,"h":558.6284827912,"l":554.2209610257,"c":557.4014769063,"v":996102.6379339101,"t":1733284800}
+{"o":557.4014769063,"h":564.7363142637,"l":556.9342624567,"c":557.8932133774,"v":946363.0162048512,"t":1733288400}
+{"o":557.8932133774,"h":558.7754099062,"l":553.0807294886,"c":557.2539425773,"v":819562.4491433889,"t":1733292000}
+{"o":557.2539425773,"h":557.6263758047,"l":553.8590154411,"c":554.7480728407,"v":681860.4712744016,"t":1733295600}
+{"o":554.7480728407,"h":556.2784067577,"l":550.7616271597,"c":552.4165761845,"v":735562.0067216104,"t":1733299200}
+{"o":552.4165761845,"h":556.2635931502,"l":551.7486721835,"c":552.3810265163,"v":679684.6590375254,"t":1733302800}
+{"o":552.3810265163,"h":557.5336388115,"l":551.6651948101,"c":554.8443999641,"v":663384.6246660829,"t":1733306400}
+{"o":554.8443999641,"h":556.3611652433,"l":550.8790147262,"c":552.9515489141,"v":778464.9037876303,"t":1733310000}
+{"o":552.9515489141,"h":553.4929858137,"l":543.0042293841,"c":545.4622107443,"v":1103749.5199461428,"t":1733313600}
+{"o":545.4622107443,"h":547.3268822635,"l":540.0881022253,"c":541.9214224464,"v":964303.5414918892,"t":1733317200}
+{"o":541.9214224464,"h":548.0750126824,"l":535.6889266063,"c":544.4696639346,"v":1384635.7829867862,"t":1733320800}
+{"o":544.4696639346,"h":551.5845386092,"l":540.6998858041,"c":548.3131361546,"v":1612140.0237862663,"t":1733324400}
+{"o":548.3131361546,"h":550.9829684761,"l":525.208497747,"c":529.1475296919,"v":1947743.9664473529,"t":1733328000}
+{"o":529.1475296919,"h":537.6141187146,"l":526.1351988683,"c":536.9577928421,"v":1643188.2574346142,"t":1733331600}
+{"o":536.9577928421,"h":541.7642793211,"l":535.1355068066,"c":539.3722826978,"v":1212402.3441873873,"t":1733335200}
+{"o":539.3722826978,"h":546.5005035174,"l":536.8692687702,"c":545.9494383218,"v":997244.7318206904,"t":1733338800}
+{"o":545.9494383218,"h":554.6293993636,"l":540.5965633468,"c":546.6113208845,"v":1412743.1683117177,"t":1733342400}
+{"o":546.6113208845,"h":550.5457656216,"l":534.7216204054,"c":538.8971103645,"v":1517897.1317284564,"t":1733346000}
+{"o":538.8971103645,"h":543.6525010802,"l":537.2178044078,"c":537.4567091284,"v":1039253.8691115817,"t":1733349600}
+{"o":537.4567091284,"h":538.3763941022,"l":529.6986377096,"c":537.7271096159,"v":1154400.3219769963,"t":1733353200}
+{"o":537.7271096159,"h":538.9054846813,"l":530.2925945766,"c":530.9167190651,"v":1135187.4187883744,"t":1733356800}
+{"o":530.9167190651,"h":531.8932460382,"l":522.8833346087,"c":529.707650975,"v":1405754.811473514,"t":1733360400}
+{"o":529.707650975,"h":551.4711133908,"l":528.8347354083,"c":542.7830719333,"v":1656428.1952166471,"t":1733364000}
+{"o":542.7830719333,"h":559.2071621868,"l":542.1391391581,"c":546.1645277687,"v":2121144.9709356623,"t":1733367600}
+{"o":546.1645277687,"h":558.5138602733,"l":545.6978732375,"c":555.0076387976,"v":1400752.5292072499,"t":1733371200}
+{"o":555.0076387976,"h":556.184732616,"l":545.4701410621,"c":550.6867561315,"v":1121609.9302634322,"t":1733374800}
+{"o":550.6867561315,"h":551.9935818128,"l":540.8776777155,"c":547.361335157,"v":974607.9948117511,"t":1733378400}
+{"o":547.361335157,"h":550.9522546626,"l":546.6894072972,"c":548.3663817135,"v":791318.0132097928,"t":1733382000}
+{"o":548.3663817135,"h":554.6835900145,"l":547.389748145,"c":552.5318016336,"v":892899.8833941108,"t":1733385600}
+{"o":552.5318016336,"h":557.18728919,"l":550.2157797013,"c":557.0220921654,"v":880953.4442664128,"t":1733389200}
+{"o":557.0220921654,"h":562.7846450218,"l":555.1175947303,"c":555.4448139816,"v":859202.9953848997,"t":1733392800}
+{"o":555.4448139816,"h":568.1098830775,"l":554.7290912574,"c":566.9055157238,"v":837589.4677623189,"t":1733396400}
+{"o":566.9055157238,"h":575.2139497075,"l":565.0704486712,"c":565.8882165444,"v":1208612.860281067,"t":1733400000}
+{"o":565.8882165444,"h":568.8164760908,"l":558.9959912178,"c":563.216298587,"v":933509.2199394216,"t":1733403600}
+{"o":563.216298587,"h":565.9047297018,"l":558.3422519782,"c":564.8832600971,"v":1047722.3550686383,"t":1733407200}
+{"o":564.8832600971,"h":567.7211370757,"l":553.8530111603,"c":560.5771360613,"v":1415126.7312638611,"t":1733410800}
+{"o":560.5771360613,"h":569.4550421688,"l":557.0221839726,"c":561.5794995092,"v":1325132.8911858918,"t":1733414400}
+{"o":561.5794995092,"h":564.3560536857,"l":559.3409806198,"c":562.534326854,"v":1008964.4724837652,"t":1733418000}
+{"o":562.534326854,"h":563.1942281201,"l":553.4361631915,"c":554.1795819897,"v":1053652.3767890166,"t":1733421600}
+{"o":554.1795819897,"h":555.7500264207,"l":544.0365991698,"c":546.2280603801,"v":1449140.1972845388,"t":1733425200}
+{"o":546.2280603801,"h":547.9841530444,"l":537.5647366526,"c":546.1646680192,"v":1506766.7970071074,"t":1733428800}
+{"o":546.1646680192,"h":549.2606607435,"l":544.0758594468,"c":548.2886904484,"v":842130.1189835791,"t":1733432400}
+{"o":548.2886904484,"h":551.7875235384,"l":528.7541857091,"c":551.7838138045,"v":1936417.9549354988,"t":1733436000}
+{"o":551.7838138045,"h":567.3283335797,"l":546.9182818191,"c":553.2425038214,"v":1880108.0677619765,"t":1733439600}
+{"o":553.2425038214,"h":568.9359760094,"l":549.7320615617,"c":568.7375107794,"v":1450051.4361343943,"t":1733443200}
+{"o":568.7375107794,"h":580.4920028858,"l":561.5188543618,"c":571.5921721108,"v":1542641.0609363737,"t":1733446800}
+{"o":571.5921721108,"h":572.3002249088,"l":565.429992794,"c":569.0928593098,"v":984219.0265117666,"t":1733450400}
+{"o":569.0928593098,"h":819.917768008,"l":559.1434016124,"c":718.6272601153,"v":1234991.0027758565,"t":1733454000}
+{"o":718.6272601153,"h":721.796161241,"l":712.7355549528,"c":715.7800478488,"v":964632.2414494877,"t":1733457600}
+{"o":715.7800478488,"h":718.3650875728,"l":707.8533350133,"c":708.8999415992,"v":830094.560328206,"t":1733461200}
+{"o":708.8999415992,"h":711.8922798738,"l":706.1405255167,"c":709.4332232114,"v":765459.8890839835,"t":1733464800}
+{"o":709.4332232114,"h":711.0376057116,"l":706.6930674641,"c":710.9146327663,"v":721957.2756412437,"t":1733468400}
+{"o":710.9146327663,"h":714.4423654323,"l":706.484097474,"c":706.484097474,"v":881519.4085076514,"t":1733472000}
+{"o":706.484097474,"h":706.9078444333,"l":698.5350819472,"c":699.9096731532,"v":936562.8585031446,"t":1733475600}
+{"o":699.9096731532,"h":701.4862501795,"l":695.3972990501,"c":700.2329175239,"v":788578.829535296,"t":1733479200}
+{"o":700.2329175239,"h":701.668349328,"l":693.7117437572,"c":695.5427154413,"v":703585.0519500453,"t":1733482800}
+{"o":695.5427154413,"h":699.4784676017,"l":686.0873190636,"c":687.093363722,"v":859036.0643262843,"t":1733486400}
+{"o":687.093363722,"h":699.1922822239,"l":686.0104706474,"c":696.9686929948,"v":1316342.372074754,"t":1733490000}
+{"o":696.9686929948,"h":707.1804809388,"l":693.7306386932,"c":707.0464110584,"v":1164497.526596515,"t":1733493600}
+{"o":707.0464110584,"h":712.8079947819,"l":700.1955622827,"c":707.3244748123,"v":1351209.5131616439,"t":1733497200}
+{"o":707.3244748123,"h":710.2395322709,"l":703.5913109113,"c":709.7694697089,"v":1205868.2920789216,"t":1733500800}
+{"o":709.7694697089,"h":714.7458029636,"l":708.1986753151,"c":710.5918196993,"v":1077595.9729337811,"t":1733504400}
+{"o":710.5918196993,"h":784.756248531,"l":708.8197944716,"c":777.9656959391,"v":991911.2653461036,"t":1733508000}
+{"o":777.9656959391,"h":781.7148813383,"l":772.3314952497,"c":780.7036790608,"v":911900.7759205992,"t":1733511600}
+{"o":780.7036790608,"h":784.0585009709,"l":773.8867954812,"c":775.8991183371,"v":878735.5946270502,"t":1733515200}
+{"o":775.8991183371,"h":779.2624147369,"l":773.4395936261,"c":773.798058411,"v":851937.5154668152,"t":1733518800}
+{"o":773.798058411,"h":776.9219058636,"l":771.7745802078,"c":772.9771873202,"v":822194.4475527107,"t":1733522400}
+{"o":772.9771873202,"h":775.1274927731,"l":766.2902229635,"c":771.2218149953,"v":958442.8473577511,"t":1733526000}
+{"o":771.2218149953,"h":772.991215348,"l":766.4883612216,"c":769.570090595,"v":854571.3469896108,"t":1733529600}
+{"o":769.570090595,"h":771.863095116,"l":762.4606215635,"c":766.6691084199,"v":781417.9154650457,"t":1733533200}
+{"o":766.6691084199,"h":770.3367737482,"l":762.4025367297,"c":767.563442779,"v":711322.5344354617,"t":1733536800}
+{"o":767.563442779,"h":768.7202263195,"l":759.2091675837,"c":764.8049899899,"v":755354.1059708033,"t":1733540400}
+{"o":764.8049899899,"h":766.8347729867,"l":761.9929712341,"c":766.1745062684,"v":670282.8336928468,"t":1733544000}
+{"o":766.1745062684,"h":768.6932987899,"l":763.9960472087,"c":766.2800551598,"v":629104.4897551482,"t":1733547600}
+{"o":766.2800551598,"h":769.756109199,"l":763.9227478288,"c":768.0790875336,"v":681394.5243202721,"t":1733551200}
+{"o":768.0790875336,"h":770.4256506519,"l":765.9753080471,"c":768.7143747792,"v":680399.3778887352,"t":1733554800}
+{"o":768.7143747792,"h":769.7577727909,"l":764.9639267181,"c":768.2068030081,"v":657883.7501096509,"t":1733558400}
+{"o":768.2068030081,"h":777.0766882865,"l":766.6533512676,"c":776.7804381796,"v":757892.3419927893,"t":1733562000}
+{"o":776.7804381796,"h":778.8188381591,"l":771.5482406446,"c":775.626180615,"v":719270.7513542544,"t":1733565600}
+{"o":775.626180615,"h":778.4958937839,"l":774.4669673109,"c":775.1212066225,"v":605054.3111369776,"t":1733569200}
+{"o":775.1212066225,"h":778.2457315789,"l":772.535985584,"c":774.9736560143,"v":600964.3190554472,"t":1733572800}
+{"o":774.9736560143,"h":779.489066486,"l":772.5681479213,"c":778.7975134637,"v":676109.9258348211,"t":1733576400}
+{"o":778.7975134637,"h":790.1635171811,"l":773.3398737326,"c":789.6402357322,"v":962996.1501091147,"t":1733580000}
+{"o":789.6402357322,"h":791.422167017,"l":780.0157168552,"c":783.6319473397,"v":999095.7096512399,"t":1733583600}
+{"o":783.6319473397,"h":788.1925171839,"l":777.1559712273,"c":787.2499429085,"v":1031568.0712763143,"t":1733587200}
+{"o":787.2499429085,"h":787.8335730253,"l":780.3148760049,"c":783.9971911046,"v":952421.3662630336,"t":1733590800}
+{"o":783.9971911046,"h":788.7481551474,"l":781.509844159,"c":787.1174512614,"v":1068376.5214052631,"t":1733594400}
+{"o":787.1174512614,"h":789.114645468,"l":782.1828168586,"c":786.3476543105,"v":924893.7245264238,"t":1733598000}
+{"o":786.3476543105,"h":790.7557461724,"l":782.6788788132,"c":784.6690357219,"v":941859.7602588808,"t":1733601600}
+{"o":784.6690357219,"h":790.8943116217,"l":781.1068427542,"c":785.967769327,"v":987037.4835224777,"t":1733605200}
+{"o":785.967769327,"h":792.5756192181,"l":775.9750829592,"c":776.6893576548,"v":884023.9668671676,"t":1733608800}
+{"o":776.6893576548,"h":781.5050377846,"l":774.2071223594,"c":774.8894693038,"v":809723.4039441878,"t":1733612400}
+{"o":774.8894693038,"h":779.2339994947,"l":769.4357083414,"c":777.9468242499,"v":889851.704472238,"t":1733616000}
+{"o":777.9468242499,"h":781.3250084492,"l":775.3884981129,"c":778.4908927918,"v":760449.2634580949,"t":1733619600}
+{"o":778.4908927918,"h":786.0034053939,"l":778.2346700211,"c":784.6703363442,"v":779961.3752271694,"t":1733623200}
+{"o":784.6703363442,"h":787.037823011,"l":778.5332430678,"c":783.06801517,"v":829841.5222837874,"t":1733626800}
+{"o":783.06801517,"h":784.3143449668,"l":775.5320111293,"c":775.5810331124,"v":648719.3331316876,"t":1733630400}
+{"o":775.5810331124,"h":777.6992693945,"l":767.5315959294,"c":771.8333830279,"v":755928.4648896053,"t":1733634000}
+{"o":771.8333830279,"h":776.1374602415,"l":769.5629158331,"c":774.573847184,"v":715307.8320976492,"t":1733637600}
+{"o":774.573847184,"h":777.0275213035,"l":772.2589205734,"c":772.8581526227,"v":643279.0787054729,"t":1733641200}
+{"o":772.8581526227,"h":773.5280997723,"l":764.0671606163,"c":764.317947879,"v":820642.6822853087,"t":1733644800}
+{"o":764.317947879,"h":767.789409821,"l":758.7093349,"c":760.7850613311,"v":761389.6040666238,"t":1733648400}
+{"o":760.7850613311,"h":769.0920235053,"l":760.7138724093,"c":765.1834824177,"v":628545.8636569958,"t":1733652000}
+{"o":765.1834824177,"h":769.252737138,"l":763.5805292345,"c":767.6306441958,"v":542103.3894599942,"t":1733655600}
+{"o":767.6306441958,"h":769.7615420995,"l":763.4804439125,"c":767.8487605714,"v":621416.448954424,"t":1733659200}
+{"o":767.8487605714,"h":773.1315818814,"l":765.5767814184,"c":772.0248064358,"v":709354.460651996,"t":1733662800}
+{"o":772.0248064358,"h":772.5107402799,"l":766.5507729551,"c":766.9662259254,"v":644202.6821544606,"t":1733666400}
+{"o":766.9662259254,"h":772.6308426879,"l":762.4246956881,"c":771.9055477556,"v":784909.9708553216,"t":1733670000}
+{"o":771.9055477556,"h":806.4315795172,"l":504.4339686903,"c":505.5802795182,"v":883159.7985885732,"t":1733673600}
+{"o":505.5802795182,"h":507.3436939393,"l":503.7084302885,"c":507.2254882861,"v":767379.2832081618,"t":1733677200}
+{"o":507.2254882861,"h":507.5072422177,"l":503.752764657,"c":503.9935303409,"v":732155.9178390721,"t":1733680800}
+{"o":503.9935303409,"h":507.4102980906,"l":501.6360860556,"c":506.83622175,"v":766069.5190501267,"t":1733684400}
+{"o":506.83622175,"h":507.4217891546,"l":504.0987718639,"c":504.4349133978,"v":771894.1015029397,"t":1733688000}
+{"o":504.4349133978,"h":505.5540223676,"l":502.4583957421,"c":505.1950709691,"v":700606.9690883013,"t":1733691600}
+{"o":505.1950709691,"h":507.5044970773,"l":504.4722418609,"c":507.4402975496,"v":649868.3542742288,"t":1733695200}
+{"o":507.4402975496,"h":509.6711328402,"l":505.7012975874,"c":508.1596303568,"v":811492.5425713821,"t":1733698800}
+{"o":508.1596303568,"h":508.6965690647,"l":498.4302033248,"c":500.9019217928,"v":1111627.8053220497,"t":1733702400}
+{"o":500.9019217928,"h":503.3637490707,"l":496.9553319211,"c":498.1551096463,"v":906974.0793132244,"t":1733706000}
+{"o":498.1551096463,"h":500.7797717589,"l":492.8183839168,"c":497.0546052126,"v":906393.0226592328,"t":1733709600}
+{"o":497.0546052126,"h":499.0222029798,"l":493.0576754351,"c":496.8706995173,"v":815116.0318810517,"t":1733713200}
+{"o":496.8706995173,"h":498.5769042683,"l":494.4035397195,"c":498.336860847,"v":756776.724859196,"t":1733716800}
+{"o":498.336860847,"h":499.028811471,"l":496.0385826074,"c":498.4837815949,"v":639442.5621080472,"t":1733720400}
+{"o":498.4837815949,"h":498.5943945324,"l":493.3662898774,"c":493.9850107575,"v":792747.7019378712,"t":1733724000}
+{"o":493.9850107575,"h":497.922287159,"l":489.24811632,"c":496.2170799475,"v":1076137.8713510763,"t":1733727600}
+{"o":496.2170799475,"h":496.7346697622,"l":484.8881083087,"c":485.4872179083,"v":1052909.1144948008,"t":1733731200}
+{"o":485.4872179083,"h":489.8311444164,"l":481.6055910795,"c":485.8953626997,"v":1038478.9073664235,"t":1733734800}
+{"o":485.8953626997,"h":488.8394108668,"l":484.5553364632,"c":488.3515037347,"v":726334.6545079261,"t":1733738400}
+{"o":488.3515037347,"h":488.4206779643,"l":481.5785323875,"c":484.0271254718,"v":848547.7180542317,"t":1733742000}
+{"o":484.0271254718,"h":487.7703701157,"l":481.8257038734,"c":487.5660112637,"v":893853.9996246785,"t":1733745600}
+{"o":487.5660112637,"h":492.1463011046,"l":485.5251049572,"c":490.5700448973,"v":840498.3391161031,"t":1733749200}
+{"o":490.5700448973,"h":496.5135436735,"l":488.7943255109,"c":494.3661054757,"v":955970.4798633172,"t":1733752800}
+{"o":494.3661054757,"h":496.2035902158,"l":476.8762478661,"c":480.1578545041,"v":1664839.4474649087,"t":1733756400}
+{"o":480.1578545041,"h":484.6048433941,"l":476.3774995059,"c":480.8341451897,"v":1167109.4866353325,"t":1733760000}
+{"o":480.8341451897,"h":483.122609404,"l":477.6736357618,"c":477.7675144672,"v":1020446.7624941273,"t":1733763600}
+{"o":477.7675144672,"h":482.519362799,"l":440.4549443071,"c":443.148286807,"v":986261.180989561,"t":1733767200}
+{"o":443.148286807,"h":443.3313011687,"l":437.1427061355,"c":438.1825636133,"v":1197087.253408439,"t":1733770800}
+{"o":438.1825636133,"h":442.5132965318,"l":431.4203704476,"c":433.283628836,"v":2356976.5249290601,"t":1733774400}
+{"o":433.283628836,"h":436.1616101551,"l":404.4195857143,"c":430.9051948889,"v":3726089.4341753209,"t":1733778000}
+{"o":430.9051948889,"h":432.4601504847,"l":406.5906861456,"c":430.4956380123,"v":3016246.067057183,"t":1733781600}
+{"o":430.4956380123,"h":435.0406593993,"l":426.9149166094,"c":428.2803076082,"v":1733971.3668897252,"t":1733785200}
+{"o":428.2803076082,"h":436.7383758889,"l":422.1307906067,"c":430.3178181821,"v":1754788.8278972488,"t":1733788800}
+{"o":430.3178181821,"h":433.5658602628,"l":426.5859932534,"c":432.6781806468,"v":1326877.2566419328,"t":1733792400}
+{"o":432.6781806468,"h":432.7334850547,"l":419.8020892851,"c":420.6816190895,"v":1429146.7395421055,"t":1733796000}
+{"o":420.6816190895,"h":471.2892818111,"l":407.2434738708,"c":471.2089936076,"v":2110059.1825615624,"t":1733799600}
+{"o":471.2089936076,"h":472.5962865112,"l":460.8868137124,"c":469.4675772453,"v":1287146.1893025148,"t":1733803200}
+{"o":469.4675772453,"h":472.324252337,"l":465.8518173219,"c":469.8461568203,"v":1031246.5767280876,"t":1733806800}
+{"o":469.8461568203,"h":475.1194402575,"l":468.0314283604,"c":473.8064062915,"v":1090328.4984497048,"t":1733810400}
+{"o":473.8064062915,"h":473.8973076648,"l":468.7103163528,"c":472.0486133427,"v":899825.3317205984,"t":1733814000}
+{"o":472.0486133427,"h":473.1059492716,"l":468.0177179029,"c":471.7048760728,"v":983243.9677580642,"t":1733817600}
+{"o":471.7048760728,"h":474.9276485852,"l":469.1651824688,"c":471.3752330192,"v":1140742.2739305526,"t":1733821200}
+{"o":471.3752330192,"h":474.4291898412,"l":469.5984719405,"c":471.8372466826,"v":890339.5459068192,"t":1733824800}
+{"o":471.8372466826,"h":472.1311039891,"l":467.2345978332,"c":469.694970592,"v":891990.4115197541,"t":1733828400}
+{"o":469.694970592,"h":470.7583320691,"l":456.8296818805,"c":459.0982064575,"v":1380416.2207331823,"t":1733832000}
+{"o":459.0982064575,"h":510.1489865225,"l":458.6031838452,"c":508.0887428811,"v":1608039.7877970263,"t":1733835600}
+{"o":508.0887428811,"h":518.8944693616,"l":505.2656487552,"c":513.1632714217,"v":3170831.4447733304,"t":1733839200}
+{"o":513.1632714217,"h":519.0010309137,"l":488.2429271125,"c":491.5492267016,"v":2929471.0517373737,"t":1733842800}
+{"o":491.5492267016,"h":504.257261539,"l":485.6609192877,"c":501.5243453331,"v":2780407.6877253065,"t":1733846400}
+{"o":501.5243453331,"h":502.3688991587,"l":484.0875562775,"c":484.7553510148,"v":2181096.6093970486,"t":1733850000}
+{"o":484.7553510148,"h":502.7839883841,"l":480.0397313406,"c":497.8161279104,"v":1892103.0414388569,"t":1733853600}
+{"o":497.8161279104,"h":506.2821716682,"l":497.0891875003,"c":504.6400605355,"v":1450883.4401534575,"t":1733857200}
+{"o":504.6400605355,"h":510.1967108546,"l":502.8198202634,"c":508.031180384,"v":1327873.2970055668,"t":1733860800}
+{"o":508.031180384,"h":514.8680921574,"l":504.807231692,"c":507.4317226046,"v":1473124.2951712587,"t":1733864400}
+{"o":507.4317226046,"h":511.4044969657,"l":505.9792377561,"c":510.496169192,"v":1359245.6940238178,"t":1733868000}
+{"o":510.496169192,"h":513.0931547053,"l":506.8627860749,"c":508.306651975,"v":1238898.2763574382,"t":1733871600}
+{"o":508.306651975,"h":512.9170771461,"l":503.3263400347,"c":511.6254705321,"v":1598454.6564339709,"t":1733875200}
+{"o":511.6254705321,"h":515.1632536364,"l":503.1389203595,"c":504.6479864033,"v":2334100.4362759981,"t":1733878800}
+{"o":504.6479864033,"h":516.428594564,"l":503.7306741836,"c":513.9553368788,"v":1548954.2739274197,"t":1733882400}
+{"o":513.9553368788,"h":522.0453712486,"l":513.561790248,"c":521.994893005,"v":1334124.1213445163,"t":1733886000}
+{"o":521.994893005,"h":523.435600709,"l":517.9218713538,"c":520.371655585,"v":1054660.5322767613,"t":1733889600}
+{"o":520.371655585,"h":521.3490739925,"l":516.213589749,"c":519.5257796853,"v":866231.9860298567,"t":1733893200}
+{"o":519.5257796853,"h":524.2686972194,"l":518.5370216599,"c":522.9469043748,"v":921707.6744751562,"t":1733896800}
+{"o":522.9469043748,"h":524.1267282606,"l":517.8742225893,"c":519.8145677449,"v":1004523.915687479,"t":1733900400}
+{"o":519.8145677449,"h":530.5468052305,"l":519.433278024,"c":528.1602816971,"v":1050770.238851591,"t":1733904000}
+{"o":528.1602816971,"h":530.422928444,"l":524.713411579,"c":529.6954616483,"v":933403.2508319962,"t":1733907600}
+{"o":529.6954616483,"h":532.9599769762,"l":529.4784566137,"c":532.7849845678,"v":863046.5270920583,"t":1733911200}
+{"o":532.7849845678,"h":538.9877409091,"l":529.937062178,"c":534.9609663824,"v":951135.9172037323,"t":1733914800}
+{"o":534.9609663824,"h":539.2607026526,"l":533.6525975145,"c":535.0438496964,"v":899031.8287414494,"t":1733918400}
+{"o":535.0438496964,"h":541.2595759402,"l":532.363798151,"c":538.994108526,"v":1173968.3550245736,"t":1733922000}
+{"o":538.994108526,"h":541.8660694609,"l":534.6356246132,"c":541.048781844,"v":1062342.2982515399,"t":1733925600}
+{"o":541.048781844,"h":549.0291955779,"l":540.1238109542,"c":543.5639271782,"v":1728849.0075280026,"t":1733929200}
+{"o":543.5639271782,"h":549.0184471225,"l":539.4642902619,"c":545.2475483868,"v":1497066.3183385667,"t":1733932800}
+{"o":545.2475483868,"h":548.3467462165,"l":539.7759658298,"c":542.8417224309,"v":1224054.5183724074,"t":1733936400}
+{"o":542.8417224309,"h":546.0371582583,"l":539.8807063564,"c":543.8583016934,"v":1243846.6741919927,"t":1733940000}
+{"o":543.8583016934,"h":547.8277165342,"l":542.1224895149,"c":547.2905806992,"v":1272818.3198253852,"t":1733943600}
+{"o":547.2905806992,"h":551.3763478316,"l":543.7457086791,"c":545.2044722407,"v":1172885.7977502076,"t":1733947200}
+{"o":545.2044722407,"h":546.260394003,"l":542.001330023,"c":545.1297197391,"v":1196155.1492898264,"t":1733950800}
+{"o":545.1297197391,"h":546.155806117,"l":542.7645306209,"c":543.2128044338,"v":3611795.4882278293,"t":1733954400}
+{"o":543.2128044338,"h":544.3911261197,"l":539.6580953309,"c":540.8683062645,"v":1098047.8446406005,"t":1733958000}
+{"o":540.8683062645,"h":542.2435431677,"l":538.8497799327,"c":540.8249735383,"v":1212364.3239673933,"t":1733961600}
+{"o":540.8249735383,"h":542.1670984432,"l":537.0494998402,"c":538.1671153652,"v":1035957.2586201982,"t":1733965200}
+{"o":538.1671153652,"h":546.1199145543,"l":535.7181905538,"c":545.2831748495,"v":1066297.9085855894,"t":1733968800}
+{"o":545.2831748495,"h":552.2749602352,"l":541.9861436397,"c":548.2387317132,"v":1243746.9562070807,"t":1733972400}
+{"o":548.2387317132,"h":550.7695338084,"l":543.6724553862,"c":547.0115034587,"v":963561.1542173127,"t":1733976000}
+{"o":547.0115034587,"h":554.2994921922,"l":546.0456166772,"c":550.3704407754,"v":978016.8949330426,"t":1733979600}
+{"o":550.3704407754,"h":551.5476054474,"l":545.3050170379,"c":547.644166546,"v":1049987.176376417,"t":1733983200}
+{"o":547.644166546,"h":550.9471049656,"l":546.7049132847,"c":547.2146641227,"v":972031.5494597084,"t":1733986800}
+{"o":547.2146641227,"h":553.4935992372,"l":547.1335860957,"c":552.5937746717,"v":849536.1145597474,"t":1733990400}
+{"o":552.5937746717,"h":555.5623188366,"l":551.2985936583,"c":551.5268243167,"v":792562.9491258943,"t":1733994000}
+{"o":551.5268243167,"h":551.80062906,"l":545.389513536,"c":547.2308949367,"v":882637.2242106245,"t":1733997600}
+{"o":547.2308949367,"h":547.9444649093,"l":543.1632950987,"c":546.2267874644,"v":915681.1052970013,"t":1734001200}
+{"o":546.2267874644,"h":551.2976847873,"l":546.1234807356,"c":550.367821853,"v":930759.3365353028,"t":1734004800}
+{"o":550.367821853,"h":553.3469147026,"l":544.1643455646,"c":547.0966502108,"v":1532975.1774972992,"t":1734008400}
+{"o":547.0966502108,"h":554.941814768,"l":545.4030736653,"c":553.2367979114,"v":1522336.9599666791,"t":1734012000}
+{"o":553.2367979114,"h":553.7290482538,"l":467.1081041727,"c":469.5282415292,"v":1313650.8308616765,"t":1734015600}
+{"o":469.5282415292,"h":475.235840935,"l":467.7607418,"c":468.4502605038,"v":1598089.643645308,"t":1734019200}
+{"o":468.4502605038,"h":475.6378557837,"l":468.3945218618,"c":475.192526493,"v":1346262.8117747095,"t":1734022800}
+{"o":475.192526493,"h":537.2578191615,"l":468.5153806096,"c":493.2001344568,"v":1286815.836469034,"t":1734026400}
+{"o":493.2001344568,"h":493.8492721021,"l":482.8062024454,"c":484.2681265,"v":1798105.0747521226,"t":1734030000}
+{"o":484.2681265,"h":489.5519471234,"l":483.9806364115,"c":487.6184626761,"v":1302899.7985422057,"t":1734033600}
+{"o":487.6184626761,"h":487.7908056209,"l":482.6618194157,"c":485.1967255943,"v":1302036.5335601619,"t":1734037200}
+{"o":485.1967255943,"h":486.920809976,"l":481.0375306749,"c":486.34588627,"v":1796640.5904538545,"t":1734040800}
+{"o":486.34588627,"h":513.8361375219,"l":480.6154200013,"c":509.9102050319,"v":1227184.6497350361,"t":1734044400}
+{"o":509.9102050319,"h":513.4663111508,"l":508.4777761172,"c":510.4013249692,"v":1261600.97291993,"t":1734048000}
+{"o":510.4013249692,"h":510.7560668143,"l":504.0619341611,"c":508.2880833571,"v":1275203.7649344495,"t":1734051600}
+{"o":508.2880833571,"h":513.7151196721,"l":506.1403952604,"c":511.0711446428,"v":1208283.9104764427,"t":1734055200}
+{"o":511.0711446428,"h":512.259817237,"l":509.254237318,"c":510.5550184651,"v":1198225.458600153,"t":1734058800}
+{"o":510.5550184651,"h":511.2742598784,"l":506.6929975506,"c":507.7495881909,"v":1002430.3125012746,"t":1734062400}
+{"o":507.7495881909,"h":509.8272758647,"l":506.9285369783,"c":507.1046684666,"v":1288511.3803926378,"t":1734066000}
+{"o":507.1046684666,"h":509.474853434,"l":500.1231885383,"c":503.663683734,"v":1186846.8947870613,"t":1734069600}
+{"o":503.663683734,"h":506.0624871378,"l":496.9330168469,"c":505.2726518337,"v":1046996.2607881502,"t":1734073200}
+{"o":505.2726518337,"h":508.5498165895,"l":503.1395280703,"c":508.2398579263,"v":843776.090880589,"t":1734076800}
+{"o":508.2398579263,"h":509.0625509154,"l":504.0224453837,"c":506.3590074962,"v":875045.993632763,"t":1734080400}
+{"o":506.3590074962,"h":509.0735609314,"l":503.6289739307,"c":508.2416717887,"v":1059331.5310342032,"t":1734084000}
+{"o":508.2416717887,"h":510.7927475245,"l":506.8664290205,"c":506.8664290205,"v":893430.3807260608,"t":1734087600}
+{"o":506.8664290205,"h":509.376075716,"l":504.4337198534,"c":506.6186176165,"v":1096525.2941568249,"t":1734091200}
+{"o":506.6186176165,"h":506.872337058,"l":498.2659232354,"c":502.0959654201,"v":1186713.0079513907,"t":1734094800}
+{"o":502.0959654201,"h":504.252790078,"l":498.9778087548,"c":503.2488412156,"v":1287368.9686991887,"t":1734098400}
+{"o":503.2488412156,"h":508.2097581954,"l":495.7991777104,"c":496.9377246743,"v":1629703.2167134471,"t":1734102000}
+{"o":496.9377246743,"h":500.9273754022,"l":495.6361554528,"c":496.3997676631,"v":1515207.9472428444,"t":1734105600}
+{"o":496.3997676631,"h":503.0316326325,"l":496.2530381191,"c":501.7797324897,"v":1310491.7447116857,"t":1734109200}
+{"o":501.7797324897,"h":502.4267927884,"l":497.6759609239,"c":499.1126904758,"v":1320923.5695362403,"t":1734112800}
+{"o":499.1126904758,"h":502.2900853536,"l":496.4207874717,"c":501.7753208758,"v":1255170.3147982801,"t":1734116400}
+{"o":501.7753208758,"h":504.813860007,"l":501.140900158,"c":503.2876522877,"v":1133734.4263131521,"t":1734120000}
+{"o":503.2876522877,"h":503.9529868153,"l":501.3621511847,"c":502.7871781718,"v":1167933.3812352035,"t":1734123600}
+{"o":502.7871781718,"h":504.1786316504,"l":496.5527924076,"c":502.5680108705,"v":1141771.4723967947,"t":1734127200}
+{"o":502.5680108705,"h":505.4722913065,"l":501.1932546292,"c":505.1138588839,"v":1063783.8478166189,"t":1734130800}
+{"o":505.1138588839,"h":506.150543401,"l":502.5790661343,"c":504.2867726213,"v":1279497.9087622664,"t":1734134400}
+{"o":504.2867726213,"h":510.251679215,"l":504.1127045276,"c":506.9702438877,"v":1197222.1014755305,"t":1734138000}
+{"o":506.9702438877,"h":509.7490033326,"l":505.4326549181,"c":507.6635466598,"v":1171259.8161475039,"t":1734141600}
+{"o":507.6635466598,"h":524.945706638,"l":506.881593534,"c":524.265123406,"v":1122323.1321937907,"t":1734145200}
+{"o":524.265123406,"h":524.5137799461,"l":519.9764534782,"c":522.5110295032,"v":1009823.0957001506,"t":1734148800}
+{"o":522.5110295032,"h":524.189521657,"l":521.6619600486,"c":524.1655282982,"v":876112.4075613648,"t":1734152400}
+{"o":524.1655282982,"h":527.7160943221,"l":523.6588566068,"c":525.3008089085,"v":938900.2560878475,"t":1734156000}
+{"o":525.3008089085,"h":526.1315452191,"l":523.2707200804,"c":523.6779738719,"v":943086.8663875286,"t":1734159600}
+{"o":523.6779738719,"h":535.7814233679,"l":521.9336194036,"c":534.8482243702,"v":970798.8007508276,"t":1734163200}
+{"o":534.8482243702,"h":535.6839304276,"l":532.6978957276,"c":533.8398641046,"v":981480.0423585761,"t":1734166800}
+{"o":533.8398641046,"h":534.1558015305,"l":530.7039214499,"c":531.5419622015,"v":813606.3523552582,"t":1734170400}
+{"o":531.5419622015,"h":532.3622514634,"l":529.5005998116,"c":530.03998087,"v":819174.1428675727,"t":1734174000}
+{"o":530.03998087,"h":530.7843164171,"l":524.6879552767,"c":525.429985043,"v":978225.1586969807,"t":1734177600}
+{"o":525.429985043,"h":526.1207492239,"l":519.213164507,"c":521.757390804,"v":1143465.600818472,"t":1734181200}
+{"o":521.757390804,"h":525.8752673488,"l":520.1082985965,"c":524.0897729745,"v":1100271.5742761989,"t":1734184800}
+{"o":524.0897729745,"h":527.8126747768,"l":523.2369678733,"c":525.8774382676,"v":1109037.1740236375,"t":1734188400}
+{"o":525.8774382676,"h":525.8774382676,"l":520.8001527354,"c":523.4282843414,"v":1330636.8829174403,"t":1734192000}
+{"o":523.4282843414,"h":524.6425817865,"l":514.9651207947,"c":515.7710737511,"v":1215004.8780672308,"t":1734195600}
+{"o":515.7710737511,"h":518.0023342563,"l":509.6158680333,"c":514.6103604585,"v":1113422.766855096,"t":1734199200}
+{"o":514.6103604585,"h":518.0157889994,"l":508.8109758503,"c":515.2336813449,"v":1034850.8738915795,"t":1734202800}
+{"o":515.2336813449,"h":516.4897222319,"l":508.2804631304,"c":509.4749334307,"v":1050635.9033910013,"t":1734206400}
+{"o":509.4749334307,"h":556.5764964313,"l":509.162954551,"c":524.0506940089,"v":965505.4933930971,"t":1734210000}
+{"o":524.0506940089,"h":529.22596183,"l":522.1249643386,"c":525.6010529137,"v":896964.4198698099,"t":1734213600}
+{"o":525.6010529137,"h":532.6565654127,"l":525.079807176,"c":530.1670736959,"v":1013479.3726732789,"t":1734217200}
+{"o":530.1670736959,"h":531.8018714929,"l":527.6264876555,"c":529.8823639418,"v":963415.8441369059,"t":1734220800}
+{"o":529.8823639418,"h":534.0323416919,"l":529.4882647426,"c":533.3505789502,"v":891756.9169759913,"t":1734224400}
+{"o":533.3505789502,"h":534.6611198925,"l":532.4835370536,"c":532.7784025097,"v":781105.7010298186,"t":1734228000}
+{"o":532.7784025097,"h":533.147241721,"l":528.8991081758,"c":528.8991081758,"v":819076.6090379888,"t":1734231600}
+{"o":528.8991081758,"h":534.7639854355,"l":528.6739358068,"c":530.9853965232,"v":946280.9082752115,"t":1734235200}
+{"o":530.9853965232,"h":533.5033264193,"l":530.3343072138,"c":530.5890740523,"v":821645.3216533002,"t":1734238800}
+{"o":530.5890740523,"h":531.0533536346,"l":526.0512429361,"c":526.1409829907,"v":818429.5503066888,"t":1734242400}
+{"o":526.1409829907,"h":527.4766259629,"l":519.8784922183,"c":523.8164686329,"v":1035337.3533947011,"t":1734246000}
+{"o":523.8164686329,"h":527.2846364287,"l":521.827097001,"c":526.899814512,"v":868079.638038112,"t":1734249600}
+{"o":526.899814512,"h":528.9851395654,"l":525.4189066246,"c":528.4830338124,"v":843718.8775048408,"t":1734253200}
+{"o":528.4830338124,"h":530.6882618672,"l":525.6472922239,"c":525.7539406236,"v":813057.0534125121,"t":1734256800}
+{"o":525.7539406236,"h":527.0336989668,"l":524.7050547459,"c":526.3528164998,"v":762647.0043760285,"t":1734260400}
+{"o":526.3528164998,"h":530.1020892758,"l":523.8909284973,"c":529.3083003918,"v":866849.2359370211,"t":1734264000}
+{"o":529.3083003918,"h":531.6416024023,"l":525.8091852533,"c":528.8408122585,"v":941240.0179147334,"t":1734267600}
+{"o":528.8408122585,"h":533.8717173956,"l":528.6110621656,"c":533.4523173502,"v":987370.1042797883,"t":1734271200}
+{"o":533.4523173502,"h":533.7601145593,"l":529.8750200196,"c":532.4412631164,"v":1017061.4196915912,"t":1734274800}
+{"o":532.4412631164,"h":536.2418699244,"l":531.5827477338,"c":535.3849866236,"v":1052986.2961910297,"t":1734278400}
+{"o":535.3849866236,"h":535.5473423294,"l":531.9132547648,"c":533.5471162845,"v":1010468.5698265083,"t":1734282000}
+{"o":533.5471162845,"h":533.7995347896,"l":531.4767394924,"c":532.6355398124,"v":882575.9038305058,"t":1734285600}
+{"o":532.6355398124,"h":535.4928399485,"l":532.5125179261,"c":533.3421674692,"v":992106.8715366434,"t":1734289200}
+{"o":533.3421674692,"h":533.9753489024,"l":529.6048501725,"c":531.4871297006,"v":970419.1673566825,"t":1734292800}
+{"o":531.4871297006,"h":531.7662587725,"l":522.1640389831,"c":522.8365920128,"v":1231276.5670744299,"t":1734296400}
+{"o":522.8365920128,"h":529.8150749873,"l":520.3439880064,"c":528.7789839216,"v":1205911.5827765749,"t":1734300000}
+{"o":528.7789839216,"h":543.6804888802,"l":528.5883830546,"c":540.5929150845,"v":1592465.7333902679,"t":1734303600}
+{"o":540.5929150845,"h":548.2556252166,"l":536.3672105343,"c":544.5836988371,"v":1644030.7736995164,"t":1734307200}
+{"o":544.5836988371,"h":547.3622703332,"l":542.7064093681,"c":543.7494223279,"v":1190163.3291206912,"t":1734310800}
+{"o":543.7494223279,"h":544.0638794042,"l":535.0872778179,"c":535.7842780596,"v":1233233.0117137474,"t":1734314400}
+{"o":535.7842780596,"h":537.3069228315,"l":511.9006460912,"c":513.6576233456,"v":1128356.9318582776,"t":1734318000}
+{"o":513.6576233456,"h":527.58698496,"l":512.6547419159,"c":525.609372375,"v":1053844.5696677382,"t":1734321600}
+{"o":525.609372375,"h":528.184108504,"l":523.7762607536,"c":527.793492214,"v":988399.1409326482,"t":1734325200}
+{"o":527.793492214,"h":530.4965199834,"l":526.6696608159,"c":528.6308150128,"v":992871.7336658017,"t":1734328800}
+{"o":528.6308150128,"h":531.5986146988,"l":527.9505850241,"c":529.7694579529,"v":1002219.3041810396,"t":1734332400}
+{"o":529.7694579529,"h":530.2306746255,"l":521.876177189,"c":522.2263316278,"v":997961.9897716998,"t":1734336000}
+{"o":522.2263316278,"h":523.1499503936,"l":518.4763095334,"c":518.819131702,"v":993145.0217535043,"t":1734339600}
+{"o":518.819131702,"h":519.616903865,"l":510.8426354704,"c":516.4756244421,"v":953475.7673538893,"t":1734343200}
+{"o":516.4756244421,"h":517.3495687949,"l":504.671253154,"c":508.1273971008,"v":1259362.8604356446,"t":1734346800}
+{"o":508.1273971008,"h":512.5856972836,"l":502.79480683,"c":508.5313975226,"v":1775122.1227426541,"t":1734350400}
+{"o":508.5313975226,"h":513.78729151,"l":506.0958297943,"c":513.2537553391,"v":1175672.3614838715,"t":1734354000}
+{"o":513.2537553391,"h":517.7618029911,"l":509.4604822617,"c":514.297000255,"v":1216211.3303930548,"t":1734357600}
+{"o":514.297000255,"h":517.9141591576,"l":512.064138402,"c":515.2414453216,"v":1329756.423248807,"t":1734361200}
+{"o":515.2414453216,"h":521.5946758022,"l":514.8782470097,"c":518.9682102244,"v":1505887.093132993,"t":1734364800}
+{"o":518.9682102244,"h":525.1187701067,"l":518.967976077,"c":521.2072942857,"v":1379533.8078210701,"t":1734368400}
+{"o":521.2072942857,"h":526.9238566546,"l":518.3718976789,"c":526.7723867275,"v":1474629.2366825382,"t":1734372000}
+{"o":526.7723867275,"h":526.9475563433,"l":515.1668444201,"c":518.6514916517,"v":1371796.6888202885,"t":1734375600}
+{"o":518.6514916517,"h":519.229109977,"l":511.0540845948,"c":514.1046640589,"v":1306845.9932648523,"t":1734379200}
+{"o":514.1046640589,"h":519.8075854629,"l":514.1046640589,"c":519.6066469548,"v":1265546.0278045516,"t":1734382800}
+{"o":519.6066469548,"h":520.2965504785,"l":514.9462227164,"c":517.5327438922,"v":999209.5854485078,"t":1734386400}
+{"o":517.5327438922,"h":518.831350684,"l":512.7376633522,"c":513.5354653571,"v":1096521.3369152946,"t":1734390000}
+{"o":513.5354653571,"h":514.7436249816,"l":503.2026348208,"c":503.2550558843,"v":1451173.1307312457,"t":1734393600}
+{"o":503.2550558843,"h":510.3297289582,"l":502.2699641002,"c":508.9215847174,"v":1259570.9394411037,"t":1734397200}
+{"o":508.9215847174,"h":511.5332864747,"l":506.4505896114,"c":508.175782518,"v":995357.9018355825,"t":1734400800}
+{"o":508.175782518,"h":512.3575782395,"l":505.3130601167,"c":511.6525211568,"v":1127182.4328579218,"t":1734404400}
+{"o":511.6525211568,"h":512.4486627275,"l":504.2606310717,"c":508.8710569316,"v":994636.6968652053,"t":1734408000}
+{"o":508.8710569316,"h":511.1537422016,"l":506.1906000973,"c":510.5656723059,"v":1028679.6492661822,"t":1734411600}
+{"o":510.5656723059,"h":513.0034553332,"l":507.8185641755,"c":510.7820988624,"v":889420.6798235438,"t":1734415200}
+{"o":510.7820988624,"h":514.2986044879,"l":510.2367967333,"c":512.0685863816,"v":1007950.3976273185,"t":1734418800}
+{"o":512.0685863816,"h":519.2446224242,"l":509.3444615513,"c":515.8555273837,"v":1149679.1376079344,"t":1734422400}
+{"o":515.8555273837,"h":527.949722993,"l":513.8331676925,"c":526.9171857443,"v":1313421.581928432,"t":1734426000}
+{"o":526.9171857443,"h":531.4354695168,"l":523.4015302196,"c":529.3400173307,"v":1236619.0810775904,"t":1734429600}
+{"o":529.3400173307,"h":530.5187826263,"l":525.0837969189,"c":526.2480093225,"v":1177157.7685010626,"t":1734433200}
+{"o":526.2480093225,"h":543.4049485115,"l":525.0471093052,"c":540.3881239253,"v":1649268.1431940713,"t":1734436800}
+{"o":540.3881239253,"h":540.5841675727,"l":526.5616313734,"c":530.9403232524,"v":3148258.1982745021,"t":1734440400}
+{"o":530.9403232524,"h":532.4396680693,"l":520.1457229251,"c":527.5165508677,"v":2304509.2046043263,"t":1734444000}
+{"o":527.5165508677,"h":527.6494801165,"l":515.496880695,"c":523.7866247638,"v":2518734.4788088007,"t":1734447600}
+{"o":523.7866247638,"h":539.7850984797,"l":522.2547991785,"c":539.0261668051,"v":2437173.2608750295,"t":1734451200}
+{"o":539.0261668051,"h":542.4774451091,"l":534.2114943269,"c":540.2731390311,"v":1898960.3637745061,"t":1734454800}
+{"o":540.2731390311,"h":543.7496866706,"l":533.5042842136,"c":541.1013367761,"v":1696121.0468843172,"t":1734458400}
+{"o":541.1013367761,"h":543.4813289306,"l":537.0253163428,"c":540.1969013532,"v":1508739.6614631955,"t":1734462000}
+{"o":540.1969013532,"h":542.7581704871,"l":534.383885878,"c":537.6770811505,"v":1570213.914589446,"t":1734465600}
+{"o":537.6770811505,"h":1405.5335779528,"l":533.7696318722,"c":1177.0154137695,"v":1442077.7675626292,"t":1734469200}
+{"o":1177.0154137695,"h":1178.3600099885,"l":1154.0897419438,"c":1166.7830800114,"v":1563403.6315948237,"t":1734472800}
+{"o":1166.7830800114,"h":1167.5998951604,"l":1150.3252018554,"c":1164.143772535,"v":1631790.6215016744,"t":1734476400}
+{"o":1164.143772535,"h":1179.0477220994,"l":1156.2933770188,"c":1169.7080802011,"v":1722260.0364904827,"t":1734480000}
+{"o":1169.7080802011,"h":1174.4671736049,"l":1137.4189396143,"c":1139.7511859821,"v":1748122.4908206924,"t":1734483600}
+{"o":1139.7511859821,"h":1285.9669994695,"l":1135.7044913647,"c":1274.0882634499,"v":1796476.8610278335,"t":1734487200}
+{"o":1274.0882634499,"h":1280.9430135288,"l":1263.942055993,"c":1267.0755929322,"v":1530164.1592694104,"t":1734490800}
+{"o":1267.0755929322,"h":1269.5951254395,"l":1252.463956135,"c":1265.081047147,"v":1467496.8652975671,"t":1734494400}
+{"o":1265.081047147,"h":1271.6223455038,"l":1254.5615065894,"c":1256.8888624671,"v":1369886.1880772267,"t":1734498000}
+{"o":1256.8888624671,"h":1262.5352540012,"l":1244.1594464031,"c":1254.5387123998,"v":1434437.003957941,"t":1734501600}
+{"o":1254.5387123998,"h":1264.9557581995,"l":1251.0130842261,"c":1257.918770463,"v":1238586.8153443749,"t":1734505200}
+{"o":1257.918770463,"h":1265.665921695,"l":1248.5199682347,"c":1257.1062444058,"v":1195832.5487688207,"t":1734508800}
+{"o":1257.1062444058,"h":1268.5864629554,"l":1256.5512479314,"c":1262.2613772095,"v":1141568.1878384345,"t":1734512400}
+{"o":1262.2613772095,"h":1272.7308838,"l":1256.3073504932,"c":1266.7834658887,"v":1309429.4141270313,"t":1734516000}
+{"o":1266.7834658887,"h":1275.8360634263,"l":1265.8456088376,"c":1268.7995983878,"v":1162065.8153842289,"t":1734519600}
+{"o":1268.7995983878,"h":1273.716194053,"l":1257.3054842261,"c":1260.8133253353,"v":1287968.6028298889,"t":1734523200}
+{"o":1260.8133253353,"h":1269.9766059582,"l":1250.8952297414,"c":1256.5063896707,"v":1218004.6131944384,"t":1734526800}
+{"o":1256.5063896707,"h":1266.8656212363,"l":1251.5095081868,"c":1255.0255704871,"v":1505127.5792706113,"t":1734530400}
+{"o":1255.0255704871,"h":1274.1947982354,"l":1249.653594781,"c":1268.0334178077,"v":1595446.2205977223,"t":1734534000}
+{"o":1268.0334178077,"h":1272.4159986431,"l":1252.957250958,"c":1259.06376738,"v":1633949.1193308034,"t":1734537600}
+{"o":1259.06376738,"h":1268.2609897375,"l":1246.0470253374,"c":1261.9506244558,"v":1623690.7596852086,"t":1734541200}
+{"o":1261.9506244558,"h":1270.158246693,"l":1254.1255541008,"c":1269.3124853925,"v":1601992.3000863157,"t":1734544800}
+{"o":1269.3124853925,"h":1271.7990220594,"l":1232.3830201893,"c":1233.5375720796,"v":2212719.8339810129,"t":1734548400}
+{"o":1233.5375720796,"h":1238.6790812218,"l":1197.370103002,"c":1206.3505837915,"v":3640920.5374523262,"t":1734552000}
+{"o":1206.3505837915,"h":1224.7994931249,"l":1180.0471890804,"c":1216.2155359014,"v":1940377.0952868499,"t":1734555600}
+{"o":1216.2155359014,"h":1223.3835145833,"l":1192.1525583366,"c":1202.2214670728,"v":1405716.62925875,"t":1734559200}
+{"o":1202.2214670728,"h":1209.0665472953,"l":1183.2820369855,"c":1203.5424806025,"v":1552133.4461619086,"t":1734562800}
+{"o":1203.5424806025,"h":1218.5537827786,"l":1197.7997342845,"c":1212.0947159078,"v":1539320.1171595457,"t":1734566400}
+{"o":1212.0947159078,"h":1212.3206595418,"l":1181.1638982025,"c":1183.994543984,"v":1401909.9414536871,"t":1734570000}
+{"o":1183.994543984,"h":1198.8089472221,"l":1154.7998522202,"c":1198.0581596156,"v":2267611.3794721873,"t":1734573600}
+{"o":1198.0581596156,"h":1228.9746950273,"l":1193.0422873178,"c":1215.7912792966,"v":1602748.1479227839,"t":1734577200}
+{"o":1215.7912792966,"h":1221.2199343989,"l":1205.4787745082,"c":1208.4248277082,"v":1165334.7197477708,"t":1734580800}
+{"o":1208.4248277082,"h":1225.9255162691,"l":1206.4480100186,"c":1222.1718423926,"v":1172459.6780759725,"t":1734584400}
+{"o":1222.1718423926,"h":1230.5110918476,"l":1214.3718921501,"c":1224.8187883682,"v":1450419.8072026663,"t":1734588000}
+{"o":1224.8187883682,"h":1238.8907110315,"l":1222.7867396077,"c":1233.4877971064,"v":1348533.6833922723,"t":1734591600}
+{"o":1233.4877971064,"h":1233.6388910993,"l":1212.6757975187,"c":1215.7934676538,"v":1498745.2546507397,"t":1734595200}
+{"o":1215.7934676538,"h":1224.5858449863,"l":1211.294432429,"c":1222.8842109203,"v":1302262.8135226588,"t":1734598800}
+{"o":1222.8842109203,"h":1230.7060665847,"l":1218.0116120095,"c":1225.0549138921,"v":1187492.0101463189,"t":1734602400}
+{"o":1225.0549138921,"h":1227.0700745302,"l":1219.2204063401,"c":1225.3999243959,"v":1069258.3378646586,"t":1734606000}
+{"o":1225.3999243959,"h":1233.1123417678,"l":1202.7117878853,"c":1209.9834862729,"v":1336676.3392867707,"t":1734609600}
+{"o":1209.9834862729,"h":1217.8364594,"l":1205.6174655005,"c":1209.5785425211,"v":1513077.300634684,"t":1734613200}
+{"o":1209.5785425211,"h":1226.0933084685,"l":1196.6002333487,"c":1201.6497455089,"v":1954335.7970207909,"t":1734616800}
+{"o":1201.6497455089,"h":1201.911728785,"l":1173.5177944603,"c":1196.4291082506,"v":2264901.1800770541,"t":1734620400}
+{"o":1196.4291082506,"h":1204.6779514821,"l":1177.739020859,"c":1200.2437449214,"v":1912019.7573542241,"t":1734624000}
+{"o":1200.2437449214,"h":1200.5109581856,"l":1134.6127965884,"c":1147.359936293,"v":2366486.4059093711,"t":1734627600}
+{"o":1147.359936293,"h":1159.4352516262,"l":1083.7580096392,"c":1133.0300359076,"v":3262521.9687644183,"t":1734631200}
+{"o":1133.0300359076,"h":1142.8638975934,"l":1087.2412381642,"c":1115.4002520061,"v":2810018.2171806041,"t":1734634800}
+{"o":1115.4002520061,"h":1139.0048788476,"l":1088.5943288208,"c":1125.7061348855,"v":2820759.7955711652,"t":1734638400}
+{"o":1125.7061348855,"h":1158.9890728507,"l":1116.6528343233,"c":1132.8540236477,"v":1752245.5847457284,"t":1734642000}
+{"o":1132.8540236477,"h":1147.8441787362,"l":1120.2123677505,"c":1146.0976230094,"v":1552917.2193422997,"t":1734645600}
+{"o":1146.0976230094,"h":1146.0976230094,"l":1124.4757106739,"c":1127.6909550282,"v":1556517.5473458366,"t":1734649200}
+{"o":1127.6909550282,"h":1145.0090203683,"l":1115.7268397187,"c":1136.4291915331,"v":1861056.7559965295,"t":1734652800}
+{"o":1136.4291915331,"h":1143.8714632516,"l":1124.5637859529,"c":1129.9130436863,"v":1413866.607226959,"t":1734656400}
+{"o":1129.9130436863,"h":1163.7594463087,"l":1127.7112061803,"c":1155.9332701047,"v":1659392.4267580777,"t":1734660000}
+{"o":1155.9332701047,"h":1158.022660331,"l":1141.1957989653,"c":1143.1152889343,"v":1239231.7451774622,"t":1734663600}
+{"o":1143.1152889343,"h":1151.866576344,"l":1133.4362654346,"c":1133.9835304358,"v":1343233.5662821196,"t":1734667200}
+{"o":1133.9835304358,"h":1138.1027492089,"l":1118.1855625624,"c":1121.5786869029,"v":1317896.1062007963,"t":1734670800}
+{"o":1121.5786869029,"h":1131.6850250435,"l":1094.9319381663,"c":1104.4230701845,"v":1877088.4218299473,"t":1734674400}
+{"o":1104.4230701845,"h":1134.9863948851,"l":1104.2872548413,"c":1113.5462905225,"v":1985979.3309385704,"t":1734678000}
+{"o":1113.5462905225,"h":1114.8854779995,"l":1003.7684429752,"c":1057.4877053492,"v":2689343.6540421895,"t":1734681600}
+{"o":1057.4877053492,"h":1085.495521866,"l":1036.8705317017,"c":1063.8500180886,"v":2683653.2293129363,"t":1734685200}
+{"o":1063.8500180886,"h":1073.0389975882,"l":1027.1782280266,"c":1062.6194930643,"v":2688206.8183209156,"t":1734688800}
+{"o":1062.6194930643,"h":1072.3669507899,"l":1019.2685523082,"c":1023.7967241402,"v":2642540.4809339759,"t":1734692400}
+{"o":1023.7967241402,"h":1079.5993266971,"l":1022.7629926879,"c":1069.8444344675,"v":2396851.0994266081,"t":1734696000}
+{"o":1069.8444344675,"h":1099.1516489041,"l":1060.4561907964,"c":1096.8625809598,"v":2290796.4751162948,"t":1734699600}
+{"o":1096.8625809598,"h":1103.7446978361,"l":1084.8564173692,"c":1096.2723965362,"v":1804959.9052252593,"t":1734703200}
+{"o":1096.2723965362,"h":1113.2853079905,"l":1091.1060532969,"c":1105.4326851234,"v":1903581.6968055158,"t":1734706800}
+{"o":1105.4326851234,"h":1385.1919950299,"l":1096.2080502515,"c":1370.6948176035,"v":2221795.6937149055,"t":1734710400}
+{"o":1370.6948176035,"h":1385.5846071399,"l":1364.1742585221,"c":1379.849802357,"v":1706491.7921257564,"t":1734714000}
+{"o":1379.849802357,"h":1382.7178784654,"l":1357.4147965309,"c":1368.3265260876,"v":1573826.6587867448,"t":1734717600}
+{"o":1368.3265260876,"h":1388.3355455363,"l":1368.1830074712,"c":1376.5350860984,"v":1730444.8809900428,"t":1734721200}
+{"o":1376.5350860984,"h":1376.851163933,"l":1356.3158607266,"c":1365.1178575155,"v":1720598.8578437075,"t":1734724800}
+{"o":1365.1178575155,"h":1372.2650252359,"l":1349.4238978762,"c":1371.3791438061,"v":1677731.7203484767,"t":1734728400}
+{"o":1371.3791438061,"h":1384.2661085226,"l":1366.6825972075,"c":1383.5557263962,"v":1320119.7060507436,"t":1734732000}
+{"o":1383.5557263962,"h":1397.4218034651,"l":1381.5708198707,"c":1397.4218034651,"v":1336830.3437583358,"t":1734735600}
+{"o":1397.4218034651,"h":1401.4521242873,"l":1386.6192696066,"c":1394.5100772833,"v":1541031.5635312414,"t":1734739200}
+{"o":1394.5100772833,"h":1412.711216309,"l":1393.055338828,"c":1403.1083560025,"v":1729779.7773020028,"t":1734742800}
+{"o":1403.1083560025,"h":1406.8498575136,"l":1393.6386325225,"c":1396.8730279794,"v":1723776.2951240989,"t":1734746400}
+{"o":1396.8730279794,"h":1400.4348926021,"l":1390.0077488065,"c":1395.5604032148,"v":1692388.2770580659,"t":1734750000}
+{"o":1395.5604032148,"h":1411.0128748051,"l":1394.5851710701,"c":1411.0128748051,"v":1471637.2761179209,"t":1734753600}
+{"o":1411.0128748051,"h":1430.8457412079,"l":1409.1417995056,"c":1429.7745376256,"v":1411331.3609547401,"t":1734757200}
+{"o":1429.7745376256,"h":1436.5958506484,"l":1419.6454773529,"c":1432.025749557,"v":1381873.5699858423,"t":1734760800}
+{"o":1432.025749557,"h":1451.20993616,"l":1427.2413413485,"c":1427.2413413485,"v":1351706.6664503554,"t":1734764400}
+{"o":1427.2413413485,"h":1429.1054798711,"l":1411.4794356486,"c":1411.4794356486,"v":1284952.2203553212,"t":1734768000}
+{"o":1411.4794356486,"h":1414.3192160683,"l":1395.9864381313,"c":1401.0463115417,"v":1223867.6906423634,"t":1734771600}
+{"o":1401.0463115417,"h":1407.5190048681,"l":1392.4054519571,"c":1396.7023840867,"v":1238687.2047344889,"t":1734775200}
+{"o":1396.7023840867,"h":1397.8018457294,"l":1380.6648011415,"c":1385.8459451458,"v":1294445.4083488432,"t":1734778800}
+{"o":1385.8459451458,"h":1387.1548510746,"l":1340.9677376811,"c":1344.2371812726,"v":1728835.3887604284,"t":1734782400}
+{"o":1344.2371812726,"h":1355.3636208654,"l":1316.0745973371,"c":1333.4072876991,"v":1993776.4540556273,"t":1734786000}
+{"o":1333.4072876991,"h":1348.4830312096,"l":1319.8275160598,"c":1323.4641478717,"v":1554974.7412883174,"t":1734789600}
+{"o":1323.4641478717,"h":1345.4826359888,"l":1319.676197902,"c":1341.2643735276,"v":1558560.5528055523,"t":1734793200}
+{"o":1341.2643735276,"h":1346.6033916961,"l":1314.5098253736,"c":1321.496631675,"v":1660088.24630018,"t":1734796800}
+{"o":1321.496631675,"h":1330.1318362608,"l":1297.2676829454,"c":1321.3957985302,"v":1912025.333036036,"t":1734800400}
+{"o":1321.3957985302,"h":1330.3868769241,"l":1289.9707790269,"c":1308.7664089558,"v":1640312.7298150768,"t":1734804000}
+{"o":1308.7664089558,"h":1309.7868724891,"l":1281.3782421268,"c":1303.6505988578,"v":1660694.2340485088,"t":1734807600}
+{"o":1303.6505988578,"h":1317.2237087502,"l":1292.3130323626,"c":1304.559347896,"v":1317932.3959448445,"t":1734811200}
+{"o":1304.559347896,"h":1309.0948450995,"l":1283.5415698285,"c":1297.7665295957,"v":1307993.712178923,"t":1734814800}
+{"o":1297.7665295957,"h":1312.4790532252,"l":1287.6911802959,"c":1301.3140445546,"v":1139656.3342400496,"t":1734818400}
+{"o":1301.3140445546,"h":1310.3539229285,"l":1282.5871678019,"c":1303.1595890724,"v":1245735.9765640029,"t":1734822000}
+{"o":1303.1595890724,"h":1317.2372666922,"l":1286.0393782694,"c":1306.5530101077,"v":1323102.3155420194,"t":1734825600}
+{"o":1306.5530101077,"h":1321.202531805,"l":1296.3785052866,"c":1312.8398009799,"v":1293430.1887682378,"t":1734829200}
+{"o":1312.8398009799,"h":1320.6001875205,"l":1301.0388954983,"c":1306.0069754919,"v":1266395.8631274186,"t":1734832800}
+{"o":1306.0069754919,"h":1319.9463836605,"l":1296.0111373564,"c":1311.4446167552,"v":1228764.1602637416,"t":1734836400}
+{"o":1311.4446167552,"h":1316.4831232323,"l":1292.2190104216,"c":1292.2190104216,"v":1288680.0345243108,"t":1734840000}
+{"o":1292.2190104216,"h":1298.4847132298,"l":1277.2482298505,"c":1297.2494915052,"v":1592673.2971153755,"t":1734843600}
+{"o":1297.2494915052,"h":1319.5904911468,"l":1292.8703527538,"c":1315.3129693547,"v":1322260.9331628738,"t":1734847200}
+{"o":1315.3129693547,"h":1327.0895564141,"l":1312.231252124,"c":1323.554746297,"v":1241580.14251878,"t":1734850800}
+{"o":1323.554746297,"h":1333.9283134539,"l":1320.216746736,"c":1323.5908040745,"v":1221028.1909884517,"t":1734854400}
+{"o":1323.5908040745,"h":1342.0795320817,"l":1319.1054454299,"c":1332.334192948,"v":1025947.2647458906,"t":1734858000}
+{"o":1332.334192948,"h":1342.3558748895,"l":1330.3952734952,"c":1332.8735339704,"v":1171325.5416738461,"t":1734861600}
+{"o":1332.8735339704,"h":1342.934771507,"l":1331.3336170151,"c":1340.125466377,"v":1225626.762893921,"t":1734865200}
+{"o":1340.125466377,"h":1349.1987784569,"l":1332.689296658,"c":1335.2728824857,"v":1190018.6487557148,"t":1734868800}
+{"o":1335.2728824857,"h":1342.052380431,"l":1325.0966698316,"c":1327.5105633481,"v":1266668.021923376,"t":1734872400}
+{"o":1327.5105633481,"h":1330.0252094175,"l":1285.6760067484,"c":1285.6760067484,"v":1544377.7826556433,"t":1734876000}
+{"o":1285.6760067484,"h":1310.1078214929,"l":1285.6760067484,"c":1305.8900857848,"v":1357508.641484885,"t":1734879600}
+{"o":1305.8900857848,"h":1317.3408413846,"l":1295.8933672212,"c":1313.9694308282,"v":1436354.480940786,"t":1734883200}
+{"o":1313.9694308282,"h":1316.1312437689,"l":1301.5050171639,"c":1304.8618553207,"v":1488087.5596319204,"t":1734886800}
+{"o":1304.8618553207,"h":1321.521853637,"l":1301.2872836938,"c":1306.6550654572,"v":1527784.0028630777,"t":1734890400}
+{"o":1306.6550654572,"h":1308.8725795595,"l":1276.8609144818,"c":1281.6349388284,"v":1588633.8413940195,"t":1734894000}
+{"o":1281.6349388284,"h":1300.1130289898,"l":1269.8592295892,"c":1298.4943090939,"v":1576933.7793129948,"t":1734897600}
+{"o":1298.4943090939,"h":1309.378115474,"l":1292.9966076437,"c":1296.8957508616,"v":1338302.6398434555,"t":1734901200}
+{"o":1296.8957508616,"h":1303.2877705563,"l":1275.0155626717,"c":1301.5237202081,"v":1414001.1803156578,"t":1734904800}
+{"o":1301.5237202081,"h":1308.1386257635,"l":1217.1043331357,"c":1222.4654171381,"v":1301154.9666880786,"t":1734908400}
+{"o":1222.4654171381,"h":1223.0147658997,"l":1203.3251284563,"c":1213.1527403413,"v":1349320.6592077883,"t":1734912000}
+{"o":1213.1527403413,"h":1232.6756492649,"l":1195.2639358296,"c":1207.3344209996,"v":1599109.2446689166,"t":1734915600}
+{"o":1207.3344209996,"h":1218.6879196439,"l":1194.9416396561,"c":1217.0937880302,"v":1416303.0317183258,"t":1734919200}
+{"o":1217.0937880302,"h":1268.5628662003,"l":1213.1062980509,"c":1260.7348065922,"v":1514305.2225334544,"t":1734922800}
+{"o":1260.7348065922,"h":1270.9076871341,"l":1250.9448203564,"c":1251.0891758941,"v":1183884.2247639101,"t":1734926400}
+{"o":1251.0891758941,"h":1255.5045398192,"l":1239.570436919,"c":1245.6832280597,"v":1206259.3961566542,"t":1734930000}
+{"o":1245.6832280597,"h":1249.0153130052,"l":1223.435587023,"c":1224.3467970227,"v":1420807.9027487342,"t":1734933600}
+{"o":1224.3467970227,"h":1237.7927874814,"l":1217.0582573531,"c":1233.7982856391,"v":1195523.63113286,"t":1734937200}
+{"o":1233.7982856391,"h":1249.0224054,"l":1230.539531598,"c":1247.914099722,"v":1126988.4067548821,"t":1734940800}
+{"o":1247.914099722,"h":1263.6165112169,"l":1247.2792680014,"c":1251.0245927363,"v":1239039.9968186063,"t":1734944400}
+{"o":1251.0245927363,"h":1258.0024198972,"l":1246.2533846724,"c":1253.791413312,"v":1275736.3192772062,"t":1734948000}
+{"o":1253.791413312,"h":1256.8858231298,"l":1241.4510465212,"c":1242.6096934491,"v":1431630.8458081884,"t":1734951600}
+{"o":1242.6096934491,"h":1252.3795050906,"l":1237.5786291322,"c":1247.5982381029,"v":1327531.4330482292,"t":1734955200}
+{"o":1247.5982381029,"h":1249.1074849215,"l":1226.6560805228,"c":1236.4744474296,"v":1433786.8049653859,"t":1734958800}
+{"o":1236.4744474296,"h":1252.7088744506,"l":1227.3420430584,"c":1243.8712291813,"v":1600335.1340477583,"t":1734962400}
+{"o":1243.8712291813,"h":1257.7498203829,"l":1222.4132138382,"c":1224.7299884026,"v":1689649.0350247042,"t":1734966000}
+{"o":1224.7299884026,"h":1256.3371244649,"l":1220.8841883026,"c":1252.8423279822,"v":1514923.0061094945,"t":1734969600}
+{"o":1252.8423279822,"h":1260.6533638652,"l":1245.6304963365,"c":1249.4502058316,"v":1383899.0799697826,"t":1734973200}
+{"o":1249.4502058316,"h":1259.2147626412,"l":1244.3427035395,"c":1252.6593066923,"v":1096949.8780617523,"t":1734976800}
+{"o":1252.6593066923,"h":1283.4364389334,"l":1251.4577049799,"c":1268.3449420216,"v":1227834.2305815232,"t":1734980400}
+{"o":1268.3449420216,"h":1297.4525570492,"l":1262.7510643866,"c":1293.2677292977,"v":1185619.2673699311,"t":1734984000}
+{"o":1293.2677292977,"h":1309.509811589,"l":1284.2567524824,"c":1286.7090463547,"v":1475102.9574082347,"t":1734987600}
+{"o":1286.7090463547,"h":1304.1583676471,"l":1283.8666994048,"c":1302.9511653444,"v":1173565.5290200235,"t":1734991200}
+{"o":1302.9511653444,"h":1304.4445858127,"l":1280.1427263224,"c":1287.2966437155,"v":1154516.0954134946,"t":1734994800}
+{"o":1287.2966437155,"h":1289.4971595215,"l":1275.3939913911,"c":1285.8441204854,"v":1042358.4125665539,"t":1734998400}
+{"o":1285.8441204854,"h":1288.793979674,"l":1269.2029837315,"c":1270.3031127079,"v":976260.9400732539,"t":1735002000}
+{"o":1270.3031127079,"h":1283.125443018,"l":1259.6209247854,"c":1271.5886879432,"v":1036880.437442363,"t":1735005600}
+{"o":1271.5886879432,"h":1286.5335807625,"l":1271.3518438989,"c":1285.6977575132,"v":927427.2752328848,"t":1735009200}
+{"o":1285.6977575132,"h":1293.8214647316,"l":1280.9382179479,"c":1291.8848960139,"v":910871.1376675456,"t":1735012800}
+{"o":1291.8848960139,"h":1298.4401728858,"l":1286.6799209183,"c":1297.9807731333,"v":892820.4495919199,"t":1735016400}
+{"o":1297.9807731333,"h":1299.0938782128,"l":1285.6879355269,"c":1287.4796961878,"v":793479.77529641,"t":1735020000}
+{"o":1287.4796961878,"h":1298.7861688981,"l":1282.6159687434,"c":1295.9022225829,"v":746543.2406869499,"t":1735023600}
+{"o":1295.9022225829,"h":1313.9008669104,"l":1292.4435644179,"c":1305.0446142946,"v":980476.841937169,"t":1735027200}
+{"o":1305.0446142946,"h":1313.2905777441,"l":1294.1446762117,"c":1303.2103087041,"v":1032848.8226807299,"t":1735030800}
+{"o":1303.2103087041,"h":1305.9677131616,"l":1289.7666350165,"c":1290.4716080193,"v":1145021.577562331,"t":1735034400}
+{"o":1290.4716080193,"h":1308.0336373031,"l":1289.2119198446,"c":1305.8713013595,"v":1162524.9767387642,"t":1735038000}
+{"o":1305.8713013595,"h":1308.6551466649,"l":1294.5465435531,"c":1296.3851761381,"v":1002615.0677253881,"t":1735041600}
+{"o":1296.3851761381,"h":1325.3424889476,"l":1294.1805708877,"c":1323.1875007584,"v":1185742.0198661857,"t":1735045200}
+{"o":1323.1875007584,"h":1325.1534432058,"l":1312.5505041858,"c":1316.449063806,"v":1247415.5060758786,"t":1735048800}
+{"o":1316.449063806,"h":1347.9211267277,"l":1311.2433306014,"c":1339.2444851939,"v":1347012.1203970383,"t":1735052400}
+{"o":1339.2444851939,"h":1345.2480839563,"l":1324.4269995774,"c":1325.5481417117,"v":1195262.8690747833,"t":1735056000}
+{"o":1325.5481417117,"h":1336.4706118329,"l":1314.6115324513,"c":1332.4866265855,"v":1130529.9883182072,"t":1735059600}
+{"o":1332.4866265855,"h":1345.288665256,"l":1326.7023263427,"c":1331.1723244436,"v":1203979.1605472807,"t":1735063200}
+{"o":1331.1723244436,"h":1333.6568799584,"l":1319.6674652459,"c":1322.7979647223,"v":1108216.4087919139,"t":1735066800}
+{"o":1322.7979647223,"h":1324.6339855307,"l":1308.5838645466,"c":1317.8205877626,"v":1101671.5326228151,"t":1735070400}
+{"o":1317.8205877626,"h":1340.8129151138,"l":1315.0273549848,"c":1332.2479043895,"v":978061.9739796091,"t":1735074000}
+{"o":1332.2479043895,"h":1338.8146349909,"l":1328.5332234976,"c":1333.9318223864,"v":922318.7076480524,"t":1735077600}
+{"o":1333.9318223864,"h":1343.5946596518,"l":1327.4669021399,"c":1334.8803134071,"v":907421.4344018808,"t":1735081200}
+{"o":1334.8803134071,"h":1340.4692105879,"l":1330.1859862612,"c":1337.5448296321,"v":1013053.2044431227,"t":1735084800}
+{"o":1337.5448296321,"h":1368.5251856021,"l":1336.9729901116,"c":1349.3425267267,"v":1329342.309491355,"t":1735088400}
+{"o":1349.3425267267,"h":1367.0455040818,"l":1348.8959021554,"c":1365.1247258693,"v":1162753.3171336411,"t":1735092000}
+{"o":1365.1247258693,"h":1370.7658496524,"l":1351.4532969197,"c":1353.4584569382,"v":918418.2389734872,"t":1735095600}
+{"o":1353.4584569382,"h":1354.9823929496,"l":1344.0165830239,"c":1350.1164121094,"v":765050.5311502105,"t":1735099200}
+{"o":1350.1164121094,"h":1354.623257293,"l":1343.4449455634,"c":1349.9419844507,"v":715290.1393371726,"t":1735102800}
+{"o":1349.9419844507,"h":1358.1280411765,"l":1341.2752528025,"c":1346.2238538562,"v":754469.0552245448,"t":1735106400}
+{"o":1346.2238538562,"h":1352.770715194,"l":1327.7049613789,"c":1341.6365274385,"v":706457.4855867835,"t":1735110000}
+{"o":1341.6365274385,"h":1347.9592038856,"l":1336.6602727913,"c":1339.8680470644,"v":765874.5093634492,"t":1735113600}
+{"o":1339.8680470644,"h":1345.5252639569,"l":1336.4171914496,"c":1340.8114269091,"v":600419.0389279284,"t":1735117200}
+{"o":1340.8114269091,"h":1364.6558459877,"l":1330.4880991596,"c":1336.7786134268,"v":798561.4421302815,"t":1735120800}
+{"o":1336.7786134268,"h":1341.3894378577,"l":1321.2145247275,"c":1325.9975101462,"v":687062.2962158904,"t":1735124400}
+{"o":1325.9975101462,"h":1333.160243352,"l":1320.9730990471,"c":1327.8015294478,"v":776323.348898154,"t":1735128000}
+{"o":1327.8015294478,"h":1334.6919165632,"l":1326.6131165103,"c":1333.9915426022,"v":651506.2838669065,"t":1735131600}
+{"o":1333.9915426022,"h":1350.5603292123,"l":1333.3441067056,"c":1347.0793701219,"v":782638.4540221707,"t":1735135200}
+{"o":1347.0793701219,"h":1347.6664149589,"l":1333.613815701,"c":1342.5073750109,"v":859294.8429733863,"t":1735138800}
+{"o":1342.5073750109,"h":1346.2738855623,"l":1327.8283993405,"c":1337.0205027033,"v":1019496.5029420408,"t":1735142400}
+{"o":1337.0205027033,"h":1346.5039256516,"l":1330.9087763916,"c":1346.3025225165,"v":927231.0815219622,"t":1735146000}
+{"o":1346.3025225165,"h":1349.2997350998,"l":1336.9270151413,"c":1342.275892591,"v":730073.2915040093,"t":1735149600}
+{"o":1342.275892591,"h":1360.983144311,"l":1341.7875113078,"c":1348.711065982,"v":795558.1239165162,"t":1735153200}
+{"o":1348.711065982,"h":1354.981092637,"l":1338.5401227278,"c":1341.1999567695,"v":840733.3731695664,"t":1735156800}
+{"o":1341.1999567695,"h":1345.3727014638,"l":1327.9733877871,"c":1330.0583816895,"v":883962.8233538246,"t":1735160400}
+{"o":1330.0583816895,"h":1336.0412156478,"l":1324.4524860801,"c":1332.4251247238,"v":811532.6041521786,"t":1735164000}
+{"o":1332.4251247238,"h":1339.9473772209,"l":1331.261863111,"c":1337.2295522301,"v":753807.7833724023,"t":1735167600}
+{"o":1337.2295522301,"h":1355.8737832965,"l":1328.7654036184,"c":1332.5133993463,"v":904638.9634996883,"t":1735171200}
+{"o":1332.5133993463,"h":1341.8075717467,"l":1329.0037937776,"c":1333.4173340158,"v":911657.6200528446,"t":1735174800}
+{"o":1333.4173340158,"h":1348.6225411053,"l":1326.9669034487,"c":1334.5279072423,"v":935909.1355506447,"t":1735178400}
+{"o":1334.5279072423,"h":1337.9132471761,"l":1324.8464266324,"c":1331.2783187545,"v":1118639.7008907704,"t":1735182000}
+{"o":1331.2783187545,"h":1331.3033268366,"l":1310.4732217556,"c":1321.6322483985,"v":1176643.2062073553,"t":1735185600}
+{"o":1321.6322483985,"h":1324.6195069493,"l":1313.366782227,"c":1317.7543510507,"v":935270.340664994,"t":1735189200}
+{"o":1317.7543510507,"h":1321.1750774331,"l":1299.5437916134,"c":1313.7551796101,"v":1059310.395410697,"t":1735192800}
+{"o":1313.7551796101,"h":1326.6363009815,"l":1302.3932104276,"c":1309.8713170262,"v":911080.2837818824,"t":1735196400}
+{"o":1309.8713170262,"h":1312.5900434426,"l":1276.1652929906,"c":1280.4847939068,"v":1504806.5868982128,"t":1735200000}
+{"o":1280.4847939068,"h":1289.057675633,"l":1279.2678013229,"c":1283.0726757609,"v":917832.9171071735,"t":1735203600}
+{"o":1283.0726757609,"h":1287.2492237886,"l":1271.6478453752,"c":1278.9826599619,"v":810305.549470279,"t":1735207200}
+{"o":1278.9826599619,"h":1292.3214940015,"l":1278.4350622845,"c":1284.6218638967,"v":840889.1805023132,"t":1735210800}
+{"o":1284.6218638967,"h":1286.9598490529,"l":1277.3858396485,"c":1279.4463607519,"v":895108.4592481079,"t":1735214400}
+{"o":1279.4463607519,"h":1284.906408061,"l":1267.3273789091,"c":1280.1500562473,"v":909738.0050009812,"t":1735218000}
+{"o":1280.1500562473,"h":1287.3149826067,"l":1269.9863097202,"c":1277.008249106,"v":1171418.4292011738,"t":1735221600}
+{"o":1277.008249106,"h":1286.2942916903,"l":1272.3141551849,"c":1277.7029361961,"v":1099400.9858723949,"t":1735225200}
+{"o":1277.7029361961,"h":1293.2482696364,"l":1275.0250985906,"c":1290.7402237067,"v":1103920.4480379014,"t":1735228800}
+{"o":1290.7402237067,"h":1291.1952048195,"l":1268.9022137708,"c":1274.7371067649,"v":1109344.0258359776,"t":1735232400}
+{"o":1274.7371067649,"h":1282.4318755481,"l":1268.9070009652,"c":1281.8441678456,"v":916190.8625283272,"t":1735236000}
+{"o":1281.8441678456,"h":1283.0542837431,"l":1268.0761884238,"c":1280.5909979936,"v":790063.2181595743,"t":1735239600}
+{"o":1280.5909979936,"h":1284.9339362626,"l":1266.3921517296,"c":1275.2604911557,"v":913262.3235425674,"t":1735243200}
+{"o":1275.2604911557,"h":1285.7568106639,"l":1263.1073865788,"c":1282.6743062488,"v":971619.2076790227,"t":1735246800}
+{"o":1282.6743062488,"h":1286.7955743515,"l":1278.1492374367,"c":1279.8634074655,"v":839056.5086098862,"t":1735250400}
+{"o":1279.8634074655,"h":1281.1785876505,"l":1266.7041494997,"c":1275.7992516202,"v":859887.3599868227,"t":1735254000}
+{"o":1275.7992516202,"h":1281.5143676333,"l":1267.5597539126,"c":1279.70125272,"v":900959.4043674886,"t":1735257600}
+{"o":1279.70125272,"h":1285.8740293885,"l":1263.5658642276,"c":1279.2185187409,"v":755845.2883431831,"t":1735261200}
+{"o":1279.2185187409,"h":1288.4328712061,"l":1273.1338419326,"c":1278.0784062746,"v":779563.550365979,"t":1735264800}
+{"o":1278.0784062746,"h":1285.0451137075,"l":1275.1183276389,"c":1282.2062943934,"v":745017.8852055038,"t":1735268400}
+{"o":1282.2062943934,"h":1297.6970779162,"l":1281.8880665051,"c":1284.695945335,"v":763147.4926693661,"t":1735272000}
+{"o":1284.695945335,"h":1286.5079513751,"l":1259.9787116889,"c":1280.624623459,"v":804524.1483082683,"t":1735275600}
+{"o":1280.624623459,"h":1292.6490317296,"l":1280.624623459,"c":1292.3864149692,"v":810381.0856843749,"t":1735279200}
+{"o":1292.3864149692,"h":1293.8558681862,"l":1257.532272794,"c":1263.3789195659,"v":1022726.6998260407,"t":1735282800}
+{"o":1263.3789195659,"h":1288.9388841486,"l":1263.2684300155,"c":1279.1500769,"v":1000863.8163869373,"t":1735286400}
+{"o":1279.1500769,"h":1315.6939388651,"l":1278.2938247406,"c":1306.8303284194,"v":1300951.2515217348,"t":1735290000}
+{"o":1306.8303284194,"h":1311.2515038153,"l":1278.6955393172,"c":1292.6506138028,"v":861281.2491066502,"t":1735293600}
+{"o":1292.6506138028,"h":1296.1829798187,"l":1286.8138544646,"c":1295.1164523893,"v":827013.268665984,"t":1735297200}
+{"o":1295.1164523893,"h":1295.7922088184,"l":1289.4753943625,"c":1291.609856692,"v":808209.2532208271,"t":1735300800}
+{"o":1291.609856692,"h":1293.0737164441,"l":1279.5053517227,"c":1282.4609623148,"v":833146.7081482019,"t":1735304400}
+{"o":1282.4609623148,"h":1283.3206650142,"l":1259.9651908703,"c":1268.7773150326,"v":1048704.5242180678,"t":1735308000}
+{"o":1268.7773150326,"h":1269.1512631507,"l":1238.23152464,"c":1245.8562439249,"v":1277524.5689087852,"t":1735311600}
+{"o":1245.8562439249,"h":1249.3703230155,"l":1234.302664373,"c":1248.4251701993,"v":1150148.8973051396,"t":1735315200}
+{"o":1248.4251701993,"h":1262.1148517643,"l":1235.6453523641,"c":1259.7888632368,"v":1100025.8948588665,"t":1735318800}
+{"o":1259.7888632368,"h":1267.3778486603,"l":1256.4187558374,"c":1265.598266362,"v":806068.049560477,"t":1735322400}
+{"o":1265.598266362,"h":1267.6809148997,"l":990.2542198958,"c":1001.6626394415,"v":877604.7359094835,"t":1735326000}
+{"o":1001.6626394415,"h":1002.2215583041,"l":988.2202359914,"c":996.7299788108,"v":866644.4423843641,"t":1735329600}
+{"o":996.7299788108,"h":998.0697038746,"l":989.5235827857,"c":990.1174258534,"v":809409.5915376798,"t":1735333200}
+{"o":990.1174258534,"h":996.359144331,"l":986.2036247612,"c":990.7921361874,"v":755211.6239431987,"t":1735336800}
+{"o":990.7921361874,"h":992.2981730754,"l":981.5389430843,"c":987.5841570632,"v":800856.8918438207,"t":1735340400}
+{"o":987.5841570632,"h":994.5101211976,"l":986.6844410199,"c":992.7025296992,"v":919263.6139312958,"t":1735344000}
+{"o":992.7025296992,"h":1001.9528081701,"l":987.9062598452,"c":992.98919353,"v":847048.9283765183,"t":1735347600}
+{"o":992.98919353,"h":999.3235746424,"l":979.4607265016,"c":986.5510610448,"v":853391.1143525466,"t":1735351200}
+{"o":986.5510610448,"h":996.0410961419,"l":985.347105778,"c":991.4089508895,"v":817910.7865718168,"t":1735354800}
+{"o":991.4089508895,"h":993.0558980232,"l":987.5770790232,"c":988.4204329579,"v":655046.8882343582,"t":1735358400}
+{"o":988.4204329579,"h":998.0657043887,"l":983.7197791416,"c":995.8932349898,"v":679940.8624134761,"t":1735362000}
+{"o":995.8932349898,"h":997.3457086933,"l":991.7326697412,"c":994.9707347045,"v":654281.5986060534,"t":1735365600}
+{"o":994.9707347045,"h":998.5028559951,"l":990.6076274663,"c":991.9897629476,"v":674468.1434358798,"t":1735369200}
+{"o":991.9897629476,"h":999.0082891816,"l":986.20388571,"c":998.3391799225,"v":666432.00209851,"t":1735372800}
+{"o":998.3391799225,"h":1005.2621701791,"l":997.2120009908,"c":998.3325398621,"v":661363.9819000331,"t":1735376400}
+{"o":998.3325398621,"h":999.9745327745,"l":994.2602031072,"c":995.7968643487,"v":680255.7486548598,"t":1735380000}
+{"o":995.7968643487,"h":1011.0651043531,"l":995.6044681331,"c":1003.2304689342,"v":736705.2295605412,"t":1735383600}
+{"o":1003.2304689342,"h":1009.6320140218,"l":999.4650807173,"c":1001.1700511338,"v":733898.2412729283,"t":1735387200}
+{"o":1001.1700511338,"h":1010.4691745203,"l":1000.852213242,"c":1008.7167498336,"v":880588.6224809536,"t":1735390800}
+{"o":1008.7167498336,"h":1021.0808673904,"l":1004.7885366461,"c":1016.8474813788,"v":1161141.1486549231,"t":1735394400}
+{"o":1016.8474813788,"h":1025.0525502837,"l":1016.8451502475,"c":1019.1869345551,"v":1011442.0068544946,"t":1735398000}
+{"o":1019.1869345551,"h":1032.2380318522,"l":1016.1788151252,"c":1032.0348928434,"v":1021566.7394634475,"t":1735401600}
+{"o":1032.0348928434,"h":1048.3166167948,"l":1031.8382530317,"c":1043.7635901231,"v":1060724.8525188696,"t":1735405200}
+{"o":1043.7635901231,"h":1050.6190957107,"l":1036.7603795119,"c":1038.0043108209,"v":945203.0312583382,"t":1735408800}
+{"o":1038.0043108209,"h":1040.2371627428,"l":1036.0144181594,"c":1038.4929333376,"v":878468.4643476037,"t":1735412400}
+{"o":1038.4929333376,"h":1039.7869773222,"l":1028.0437415975,"c":1035.4136411739,"v":718032.8124764734,"t":1735416000}
+{"o":1035.4136411739,"h":1042.618521923,"l":1033.4732819337,"c":1041.8526768664,"v":760208.5648527889,"t":1735419600}
+{"o":1041.8526768664,"h":1056.027481958,"l":1039.6104210401,"c":1045.8387096805,"v":850801.3329581433,"t":1735423200}
+{"o":1045.8387096805,"h":1049.7103698039,"l":1041.0009432276,"c":1047.5642252213,"v":937186.8104866825,"t":1735426800}
+{"o":1047.5642252213,"h":1048.6463980308,"l":1038.1802458129,"c":1039.5181872839,"v":932336.4301756279,"t":1735430400}
+{"o":1039.5181872839,"h":1042.2403354161,"l":1024.6375770108,"c":1032.1202013854,"v":827395.2115776491,"t":1735434000}
+{"o":1032.1202013854,"h":1043.7346847936,"l":1031.0986822558,"c":1037.963722095,"v":790253.1895397725,"t":1735437600}
+{"o":1037.963722095,"h":1044.7828692507,"l":1035.5300506664,"c":1043.7695655319,"v":1069203.1722769239,"t":1735441200}
+{"o":3385.8151338585,"h":3389.9831876742,"l":3379.6808600655,"c":3385.5446287595,"v":380155.7770190337,"t":1728244800}
+{"o":3385.5446287595,"h":3398.0044650642,"l":3359.3262598825,"c":3362.2935311484,"v":392220.4570027255,"t":1728248400}
+{"o":3362.2935311484,"h":3386.2553908303,"l":3361.9930161063,"c":3383.2683791819,"v":357899.5850234181,"t":1728252000}
+{"o":3383.2683791819,"h":3415.9756188524,"l":3383.2091442589,"c":3409.5156313486,"v":430112.5334137317,"t":1728255600}
+{"o":3409.5156313486,"h":3478.1248359319,"l":3396.4193999391,"c":3473.7479754536,"v":687385.8222378105,"t":1728259200}
+{"o":3473.7479754536,"h":3502.162125491,"l":3460.9427640345,"c":3500.8193269771,"v":603145.9431759345,"t":1728262800}
+{"o":3500.8193269771,"h":3514.4597240637,"l":3472.3523958777,"c":3479.817916548,"v":510915.0757243732,"t":1728266400}
+{"o":3479.817916548,"h":3494.4166152435,"l":3469.6453117134,"c":3489.4850771306,"v":525001.7763133823,"t":1728270000}
+{"o":3489.4850771306,"h":3503.3913186218,"l":3480.3647105825,"c":3481.6115277574,"v":350937.4378112106,"t":1728273600}
+{"o":3481.6115277574,"h":3493.6584040374,"l":3462.2373504226,"c":3464.0680197923,"v":351732.2192520947,"t":1728277200}
+{"o":3464.0680197923,"h":3480.7983727321,"l":3460.8651351859,"c":3480.7983727321,"v":363373.4665504733,"t":1728280800}
+{"o":3480.7983727321,"h":3480.7983727321,"l":3442.8141734669,"c":3446.1658508033,"v":487052.2892122161,"t":1728284400}
+{"o":3446.1658508033,"h":3473.0322736826,"l":3443.6667985604,"c":3454.8402258053,"v":425854.2072554424,"t":1728288000}
+{"o":3454.8402258053,"h":3460.7804985724,"l":3415.1576366226,"c":3430.6551770956,"v":443106.3606669757,"t":1728291600}
+{"o":3430.6551770956,"h":3430.6551770956,"l":3400.508661013,"c":3413.2541132554,"v":383018.7337353702,"t":1728295200}
+{"o":3413.2541132554,"h":3430.6888111999,"l":3388.4963396868,"c":3429.5962730183,"v":405773.9351883141,"t":1728298800}
+{"o":3429.5962730183,"h":3430.9228063674,"l":3404.2368637581,"c":3409.668204029,"v":498334.4029959007,"t":1728302400}
+{"o":3409.668204029,"h":3443.717324154,"l":3406.2117374398,"c":3441.867660711,"v":564252.2182743171,"t":1728306000}
+{"o":3441.867660711,"h":3544.5959846314,"l":3439.1858392252,"c":3502.9384496067,"v":933578.0110301331,"t":1728309600}
+{"o":3502.9384496067,"h":3503.849608874,"l":3452.8745663168,"c":3460.927933527,"v":725753.8278050288,"t":1728313200}
+{"o":3460.927933527,"h":3477.8297909151,"l":3439.4449615508,"c":3472.0955950506,"v":698738.010775558,"t":1728316800}
+{"o":3472.0955950506,"h":3475.6724003364,"l":3452.6615901125,"c":3470.0611129447,"v":534715.2621950485,"t":1728320400}
+{"o":3470.0611129447,"h":3471.2034829349,"l":3387.5379140309,"c":3390.7601411855,"v":790256.4096524067,"t":1728324000}
+{"o":3390.7601411855,"h":3429.3653206048,"l":3388.8849052661,"c":3423.1038339704,"v":581330.3253611351,"t":1728327600}
+{"o":3423.1038339704,"h":3427.7299955893,"l":3387.6180385166,"c":3390.6290107424,"v":609022.2426665071,"t":1728331200}
+{"o":3390.6290107424,"h":3421.9041290408,"l":3370.953311855,"c":3417.3397560845,"v":392019.308817406,"t":1728334800}
+{"o":3417.3397560845,"h":3419.0097985324,"l":3358.1258268242,"c":3363.2223627149,"v":458001.3785611988,"t":1728338400}
+{"o":3363.2223627149,"h":3389.5214806136,"l":3339.4766872317,"c":3350.9324670959,"v":686950.6048637916,"t":1728342000}
+{"o":3350.9324670959,"h":3376.408024137,"l":3340.1799519068,"c":3369.3752070522,"v":612701.5652469171,"t":1728345600}
+{"o":3369.3752070522,"h":3384.9771056434,"l":3348.7593231778,"c":3377.0530896847,"v":455183.0212988291,"t":1728349200}
+{"o":3377.0530896847,"h":3388.1513718257,"l":3352.8825701208,"c":3383.4370992119,"v":457975.0747098433,"t":1728352800}
+{"o":3383.4370992119,"h":3383.4370992119,"l":3363.7647498174,"c":3367.6352619713,"v":387543.0304394737,"t":1728356400}
+{"o":3367.6352619713,"h":3376.6037610764,"l":3344.0468705496,"c":3357.146553467,"v":417835.0670479593,"t":1728360000}
+{"o":3357.146553467,"h":3360.4327756132,"l":3325.1857556141,"c":3345.2106054791,"v":447877.0369302242,"t":1728363600}
+{"o":3345.2106054791,"h":3359.566324935,"l":3310.149507735,"c":3352.1738240785,"v":440926.422446419,"t":1728367200}
+{"o":3352.1738240785,"h":3352.4810963133,"l":3302.3011512265,"c":3329.7333954696,"v":459765.7562780982,"t":1728370800}
+{"o":3329.7333954696,"h":3345.4400556974,"l":3320.1328951579,"c":3340.7605608548,"v":395418.6979588114,"t":1728374400}
+{"o":3340.7605608548,"h":3350.8202892843,"l":3325.264968275,"c":3344.1759952005,"v":369487.5538445776,"t":1728378000}
+{"o":3344.1759952005,"h":3358.8065028827,"l":3334.7700951879,"c":3353.1334564928,"v":347166.4909395938,"t":1728381600}
+{"o":3353.1334564928,"h":3367.2683089193,"l":2620.034494518,"c":2650.4724751696,"v":331266.7931630809,"t":1728385200}
+{"o":2650.4724751696,"h":2651.7752104825,"l":2627.084102627,"c":2628.5231636044,"v":376617.4294976499,"t":1728388800}
+{"o":2628.5231636044,"h":2660.440186955,"l":2616.3655392414,"c":2658.4921749699,"v":499082.7649497003,"t":1728392400}
+{"o":2658.4921749699,"h":2669.3059803046,"l":2611.7958057736,"c":2642.0319337956,"v":700026.6010747299,"t":1728396000}
+{"o":2642.0319337956,"h":2647.0309489735,"l":2588.7969218252,"c":2619.1082804785,"v":704771.2972929042,"t":1728399600}
+{"o":2619.1082804785,"h":2638.6616825592,"l":2599.4537193735,"c":2635.8515414318,"v":611638.2266285605,"t":1728403200}
+{"o":2635.8515414318,"h":2639.6985671716,"l":2608.1888848397,"c":2628.2895064649,"v":531321.0074215044,"t":1728406800}
+{"o":2628.2895064649,"h":2638.7021959203,"l":2603.800519514,"c":2620.9645257168,"v":510431.3175150065,"t":1728410400}
+{"o":2620.9645257168,"h":2642.0288576349,"l":2608.1767669909,"c":2634.959625371,"v":568872.3687048905,"t":1728414000}
+{"o":2634.959625371,"h":2648.9424190856,"l":2628.7743761531,"c":2648.9424190856,"v":491440.764896505,"t":1728417600}
+{"o":2648.9424190856,"h":2653.4014169351,"l":2640.3263376571,"c":2644.3837849008,"v":522855.3023338178,"t":1728421200}
+{"o":2644.3837849008,"h":2645.3693225965,"l":2625.5185368339,"c":2627.5868209635,"v":533062.014183642,"t":1728424800}
+{"o":2627.5868209635,"h":2634.1301570343,"l":2616.2578162761,"c":2632.7389691056,"v":362731.1070848905,"t":1728428400}
+{"o":2632.7389691056,"h":2645.2339841594,"l":2624.2850958131,"c":2645.1381529881,"v":533008.658125653,"t":1728432000}
+{"o":2645.1381529881,"h":2665.9839195762,"l":2640.3710214402,"c":2654.5909370336,"v":823904.9235844576,"t":1728435600}
+{"o":2654.5909370336,"h":2657.0985066188,"l":2638.4043947208,"c":2640.4112801532,"v":489387.0295763336,"t":1728439200}
+{"o":2640.4112801532,"h":2651.7130447315,"l":2631.7103793269,"c":2639.6613977919,"v":444367.4601270892,"t":1728442800}
+{"o":2639.6613977919,"h":2642.3163125429,"l":2625.1681404898,"c":2628.9575833114,"v":358821.1054710145,"t":1728446400}
+{"o":2628.9575833114,"h":2646.7500380042,"l":2622.6046323549,"c":2643.2926378814,"v":400901.4408317768,"t":1728450000}
+{"o":2643.2926378814,"h":2645.5617194373,"l":2628.1400356527,"c":2632.635540953,"v":540976.8397450567,"t":1728453600}
+{"o":2632.635540953,"h":2632.6623243884,"l":2616.5392042066,"c":2624.542584287,"v":402501.3307802337,"t":1728457200}
+{"o":2624.542584287,"h":2631.0330345539,"l":2612.4499340361,"c":2620.5287085247,"v":374029.33175879,"t":1728460800}
+{"o":2620.5287085247,"h":2627.6117799252,"l":2615.8034416888,"c":2625.7908391023,"v":411216.9715147021,"t":1728464400}
+{"o":2625.7908391023,"h":2629.5756302735,"l":2611.1006870788,"c":2614.8347135075,"v":403398.2296496001,"t":1728468000}
+{"o":2614.8347135075,"h":2626.821738749,"l":2612.9234577796,"c":2625.0142024108,"v":380815.7484647161,"t":1728471600}
+{"o":2625.0142024108,"h":2627.3757744922,"l":2587.2177513781,"c":2599.7736468746,"v":550809.7744300922,"t":1728475200}
+{"o":2599.7736468746,"h":2606.2577104375,"l":2570.9149632959,"c":2586.6324805855,"v":690548.3557538957,"t":1728478800}
+{"o":2586.6324805855,"h":2604.3678885803,"l":2579.0601323073,"c":2590.4124299182,"v":621350.1329963342,"t":1728482400}
+{"o":2590.4124299182,"h":2623.9039296091,"l":2590.2700420892,"c":2618.8737571351,"v":587115.9579926268,"t":1728486000}
+{"o":2618.8737571351,"h":2619.7343859294,"l":2577.2294014952,"c":2582.7644669246,"v":703987.3740749838,"t":1728489600}
+{"o":2582.7644669246,"h":2593.2283452541,"l":2574.2088825332,"c":2587.7704812616,"v":653357.9968685987,"t":1728493200}
+{"o":2587.7704812616,"h":2592.5344736304,"l":2563.9868228561,"c":2576.9432855003,"v":709356.4904977606,"t":1728496800}
+{"o":2576.9432855003,"h":2587.2083418677,"l":2557.8952581726,"c":2585.4555146015,"v":710790.7356202406,"t":1728500400}
+{"o":2585.4555146015,"h":2585.5503995681,"l":2542.4451218205,"c":2544.7953760496,"v":814421.3609022137,"t":1728504000}
+{"o":2544.7953760496,"h":2568.1995791478,"l":2541.5869086661,"c":2563.1827483985,"v":514947.8843290118,"t":1728507600}
+{"o":2563.1827483985,"h":2565.0506028989,"l":2551.3119757907,"c":2551.4586869276,"v":573333.5575930576,"t":1728511200}
+{"o":2551.4586869276,"h":2561.1024013973,"l":2549.8845551291,"c":2554.6271327264,"v":301455.0274929726,"t":1728514800}
+{"o":2554.6271327264,"h":2554.6271327264,"l":2523.0381151291,"c":2538.1913905009,"v":469195.9113525522,"t":1728518400}
+{"o":2538.1913905009,"h":2563.5902195117,"l":2537.4953445608,"c":2554.951894604,"v":450995.0156814852,"t":1728522000}
+{"o":2554.951894604,"h":2565.2537123869,"l":2552.5125269508,"c":2561.2724901874,"v":410558.9545106399,"t":1728525600}
+{"o":2561.2724901874,"h":2573.415284146,"l":2556.4059696736,"c":2563.6173831721,"v":322784.1813147033,"t":1728529200}
+{"o":2563.6173831721,"h":2571.9788108175,"l":2559.891968248,"c":2563.571539521,"v":322233.9336916361,"t":1728532800}
+{"o":2563.571539521,"h":2581.201947882,"l":2556.5319043221,"c":2576.6099966612,"v":402176.353475499,"t":1728536400}
+{"o":2576.6099966612,"h":2579.0482559457,"l":2568.4648794062,"c":2574.7543631697,"v":348161.6365843627,"t":1728540000}
+{"o":2574.7543631697,"h":2575.3162296404,"l":2560.3991463604,"c":2560.3991463604,"v":375880.6505421688,"t":1728543600}
+{"o":2560.3991463604,"h":2568.7862152852,"l":2539.7324339851,"c":2540.9283777774,"v":402017.3035891231,"t":1728547200}
+{"o":2540.9283777774,"h":2544.6258860625,"l":2513.7076223526,"c":2537.4118588492,"v":415671.1288500546,"t":1728550800}
+{"o":2537.4118588492,"h":2559.8807534071,"l":2535.4734757529,"c":2556.5624896107,"v":373756.6582153764,"t":1728554400}
+{"o":2556.5624896107,"h":2574.5100481011,"l":2552.1762642381,"c":2573.1749550187,"v":383024.3665471054,"t":1728558000}
+{"o":2573.1749550187,"h":2579.3820216038,"l":2533.0298565273,"c":2547.9051561138,"v":653011.5883226859,"t":1728561600}
+{"o":2547.9051561138,"h":2569.516531007,"l":2516.185046419,"c":2531.2130365103,"v":604740.423343253,"t":1728565200}
+{"o":2531.2130365103,"h":2541.4626036473,"l":2496.4190765691,"c":2519.4695783168,"v":642807.9021165643,"t":1728568800}
+{"o":2519.4695783168,"h":2542.1173200913,"l":2510.0999880553,"c":2541.993434489,"v":532674.5809783771,"t":1728572400}
+{"o":2541.993434489,"h":2549.503970237,"l":2524.5357457129,"c":2529.8926627697,"v":546055.6440730627,"t":1728576000}
+{"o":2529.8926627697,"h":2538.2584769717,"l":2500.6279125555,"c":2504.6520497879,"v":633706.4845527589,"t":1728579600}
+{"o":2504.6520497879,"h":2516.9718699499,"l":2483.1620406035,"c":2515.826365236,"v":812992.104585954,"t":1728583200}
+{"o":2515.826365236,"h":2533.5777738467,"l":2509.7890596924,"c":2532.0994737887,"v":570123.4136098418,"t":1728586800}
+{"o":2532.0994737887,"h":2545.2263300993,"l":2514.4266155289,"c":2522.4637153511,"v":520530.8857401543,"t":1728590400}
+{"o":2522.4637153511,"h":2543.1097862701,"l":2516.7937749623,"c":2541.9659881853,"v":438476.8776754241,"t":1728594000}
+{"o":2541.9659881853,"h":2553.5207463323,"l":2526.241621063,"c":2541.2779816173,"v":478769.6330291968,"t":1728597600}
+{"o":2541.2779816173,"h":2551.3904103593,"l":2541.0705165116,"c":2550.1650477605,"v":420499.891098097,"t":1728601200}
+{"o":2550.1650477605,"h":2563.6814540636,"l":2546.2404850189,"c":2556.2265308163,"v":554894.4171121905,"t":1728604800}
+{"o":2556.2265308163,"h":2575.7575295474,"l":2542.0910088979,"c":2570.0235648917,"v":516972.2633535332,"t":1728608400}
+{"o":2570.0235648917,"h":2585.4628291725,"l":2561.2660202105,"c":2582.6298495218,"v":381756.5615751912,"t":1728612000}
+{"o":2582.6298495218,"h":2594.7088663098,"l":2582.0186394426,"c":2582.0186394426,"v":404852.9701749536,"t":1728615600}
+{"o":2582.0186394426,"h":2587.9034176387,"l":2577.0315462587,"c":2587.1344779081,"v":341717.8989473396,"t":1728619200}
+{"o":2587.1344779081,"h":2592.6572701501,"l":2582.2206002965,"c":2584.1121883179,"v":322152.215929354,"t":1728622800}
+{"o":2584.1121883179,"h":2602.1027641091,"l":2583.8274467218,"c":2595.5790439409,"v":405731.7337225279,"t":1728626400}
+{"o":2595.5790439409,"h":2605.1392695008,"l":2586.8037232035,"c":2588.4375439418,"v":369246.8619573101,"t":1728630000}
+{"o":2588.4375439418,"h":2597.653878051,"l":2584.4689329845,"c":2593.0928070854,"v":349140.5833263794,"t":1728633600}
+{"o":2593.0928070854,"h":2609.0622306237,"l":2592.8610109341,"c":2606.4216477866,"v":426687.8647687417,"t":1728637200}
+{"o":2606.4216477866,"h":2619.6743768859,"l":2597.8110912028,"c":2602.2169774712,"v":433368.8150041708,"t":1728640800}
+{"o":2602.2169774712,"h":2609.8918330297,"l":2595.5151886164,"c":2603.4004251929,"v":371781.6735897921,"t":1728644400}
+{"o":2603.4004251929,"h":2625.1540997789,"l":2600.2909938504,"c":2622.7338941851,"v":516464.7503954281,"t":1728648000}
+{"o":2622.7338941851,"h":2638.8938734016,"l":2609.8887131336,"c":2633.6008434915,"v":585578.1108046444,"t":1728651600}
+{"o":2633.6008434915,"h":2647.8268588564,"l":2631.7408793307,"c":2638.8984729865,"v":692847.6128216072,"t":1728655200}
+{"o":2638.8984729865,"h":2669.0970114388,"l":2635.0842814561,"c":2649.127698798,"v":823039.9933198952,"t":1728658800}
+{"o":2649.127698798,"h":2658.2261387723,"l":2640.0252691309,"c":2656.713103618,"v":714655.5813088097,"t":1728662400}
+{"o":2656.713103618,"h":2682.3339709938,"l":2628.9540001644,"c":2679.2473357661,"v":768943.6549930095,"t":1728666000}
+{"o":2679.2473357661,"h":2682.6739580337,"l":2663.0210854135,"c":2676.0000073714,"v":672377.1392719432,"t":1728669600}
+{"o":2676.0000073714,"h":2689.0885307294,"l":2664.5429547048,"c":2669.4062860565,"v":618899.0604046173,"t":1728673200}
+{"o":2669.4062860565,"h":2681.797305431,"l":2663.6827209176,"c":2679.6575851271,"v":501458.0546953615,"t":1728676800}
+{"o":2679.6575851271,"h":2686.775167198,"l":2675.3254936695,"c":2676.9765579947,"v":495483.0671837085,"t":1728680400}
+{"o":2676.9765579947,"h":2680.9185011797,"l":2664.9314291286,"c":2675.3581150988,"v":515827.4853466101,"t":1728684000}
+{"o":2675.3581150988,"h":2677.0939119361,"l":2662.8533248543,"c":2669.1317239973,"v":482259.2386301477,"t":1728687600}
+{"o":2669.1317239973,"h":2689.1559239855,"l":2668.2296198467,"c":2682.9251700673,"v":567455.6190024869,"t":1728691200}
+{"o":2682.9251700673,"h":2692.2928293402,"l":2672.7800136759,"c":2675.1488589263,"v":464123.1396122142,"t":1728694800}
+{"o":2675.1488589263,"h":2676.6645892146,"l":2655.946517907,"c":2660.2278757092,"v":402473.0516512105,"t":1728698400}
+{"o":2660.2278757092,"h":2664.6377905643,"l":2653.6682797011,"c":2662.3015986173,"v":406096.1121354419,"t":1728702000}
+{"o":2662.3015986173,"h":2676.7963443042,"l":2661.5873358868,"c":2666.9621466329,"v":400434.4555434526,"t":1728705600}
+{"o":2666.9621466329,"h":2676.7073362587,"l":2665.2557697231,"c":2675.1691277431,"v":365356.5782100867,"t":1728709200}
+{"o":2675.1691277431,"h":2677.6732344669,"l":2670.0240496541,"c":2672.7016062422,"v":388522.0196023435,"t":1728712800}
+{"o":2672.7016062422,"h":2676.5407416242,"l":2665.4962877473,"c":2670.9820984152,"v":441417.3485841934,"t":1728716400}
+{"o":2670.9820984152,"h":2675.9206106325,"l":2668.1079501796,"c":2672.0977148161,"v":383654.8063690991,"t":1728720000}
+{"o":2672.0977148161,"h":2675.1248510661,"l":2667.5996732906,"c":2675.1248510661,"v":357608.3529601317,"t":1728723600}
+{"o":2675.1248510661,"h":2693.5359799017,"l":2671.0103936398,"c":2691.6949481031,"v":465130.7481638051,"t":1728727200}
+{"o":2691.6949481031,"h":2706.8642843568,"l":2680.7637015312,"c":2683.1824144019,"v":457713.5046375715,"t":1728730800}
+{"o":2683.1824144019,"h":2700.7715980013,"l":2675.0883744716,"c":2696.3606462852,"v":732956.7544001653,"t":1728734400}
+{"o":2696.3606462852,"h":2701.4093904242,"l":2683.1287542269,"c":2687.4700069565,"v":576381.8350879011,"t":1728738000}
+{"o":2687.4700069565,"h":2702.1413008498,"l":2681.5445260966,"c":2695.2108511814,"v":568475.5340605977,"t":1728741600}
+{"o":2695.2108511814,"h":2700.7563425491,"l":2672.8821541651,"c":2680.2588522458,"v":615345.4983992127,"t":1728745200}
+{"o":2680.2588522458,"h":2700.3132893463,"l":2675.4474944507,"c":2686.1917554146,"v":710025.279134886,"t":1728748800}
+{"o":2686.1917554146,"h":2704.1815517957,"l":2676.8176355397,"c":2695.3651958194,"v":614886.2056459123,"t":1728752400}
+{"o":2695.3651958194,"h":2700.5318450006,"l":2680.0581904235,"c":2686.250415374,"v":513501.6120600643,"t":1728756000}
+{"o":2686.250415374,"h":2698.3225347846,"l":2682.0674918053,"c":2692.5036891613,"v":427752.7367457224,"t":1728759600}
+{"o":2692.5036891613,"h":2695.3194691666,"l":2688.8702804573,"c":2691.593154255,"v":408243.6530726317,"t":1728763200}
+{"o":2691.593154255,"h":2711.930913198,"l":2687.279634019,"c":2691.7757463641,"v":479267.7221095936,"t":1728766800}
+{"o":2691.7757463641,"h":2700.6681788626,"l":2686.0496778119,"c":2697.6653688076,"v":455304.3287721401,"t":1728770400}
+{"o":2697.6653688076,"h":2699.5339293621,"l":2683.9248844468,"c":2685.67405629,"v":488651.3970233327,"t":1728774000}
+{"o":2685.67405629,"h":2698.5794814076,"l":2685.0272535316,"c":2690.293083966,"v":463843.9379105473,"t":1728777600}
+{"o":2690.293083966,"h":2691.4114680456,"l":2666.4752358254,"c":2677.5362220773,"v":451929.0376409913,"t":1728781200}
+{"o":2677.5362220773,"h":2680.7463629975,"l":2673.3390233961,"c":2680.4116174508,"v":410260.5111812703,"t":1728784800}
+{"o":2680.4116174508,"h":2680.8894454925,"l":2633.359473008,"c":2665.2490449576,"v":439117.2100045901,"t":1728788400}
+{"o":2665.2490449576,"h":2679.5177595662,"l":2664.0122722094,"c":2677.2153737677,"v":445552.5664684044,"t":1728792000}
+{"o":2677.2153737677,"h":2691.2763621104,"l":2674.9272432699,"c":2687.0764741792,"v":539623.2978006466,"t":1728795600}
+{"o":2687.0764741792,"h":2695.9699057623,"l":2682.8792326672,"c":2685.9235214357,"v":423468.7863811793,"t":1728799200}
+{"o":2685.9235214357,"h":2692.6742906063,"l":2676.2146599131,"c":2685.8760816583,"v":466727.6377626444,"t":1728802800}
+{"o":2685.8760816583,"h":2697.4893941819,"l":2684.3799589216,"c":2689.8783999557,"v":477656.6634650327,"t":1728806400}
+{"o":2689.8783999557,"h":2719.0698207764,"l":2688.7001602375,"c":2708.2465513844,"v":480760.5142452708,"t":1728810000}
+{"o":2708.2465513844,"h":2721.2433813878,"l":2699.0933501392,"c":2699.1246523254,"v":480356.1661691514,"t":1728813600}
+{"o":2699.1246523254,"h":2706.9247065572,"l":2685.4822786975,"c":2687.8880615424,"v":536414.3362895154,"t":1728817200}
+{"o":2687.8880615424,"h":2707.7546906214,"l":2686.0100895811,"c":2702.4163013189,"v":572422.3047009967,"t":1728820800}
+{"o":2702.4163013189,"h":2715.5202158972,"l":2699.5695930163,"c":2699.7416078575,"v":527897.2422463663,"t":1728824400}
+{"o":2699.7416078575,"h":3011.4679507226,"l":2655.8802071831,"c":2972.7707854406,"v":595546.5927468495,"t":1728828000}
+{"o":2972.7707854406,"h":2985.2680012739,"l":2941.7700015201,"c":2971.3778436239,"v":692449.556829468,"t":1728831600}
+{"o":2971.3778436239,"h":2988.4164518668,"l":2955.3714508533,"c":2984.2395693677,"v":603969.4239858335,"t":1728835200}
+{"o":2984.2395693677,"h":3007.8358137725,"l":2955.4618899404,"c":2973.6814727754,"v":578336.5918796702,"t":1728838800}
+{"o":2973.6814727754,"h":2981.4623161853,"l":2957.3305343927,"c":2971.5975485028,"v":584306.8922921509,"t":1728842400}
+{"o":2971.5975485028,"h":3009.9749043658,"l":2963.3760956043,"c":2985.6078737149,"v":1240421.6724613004,"t":1728846000}
+{"o":2985.6078737149,"h":2993.3423416295,"l":2952.1638191493,"c":2992.3042398993,"v":798645.9727073513,"t":1728849600}
+{"o":2992.3042398993,"h":3025.8001143645,"l":2985.1159446684,"c":3023.0240965072,"v":588023.9806653779,"t":1728853200}
+{"o":3023.0240965072,"h":3042.5624296564,"l":3012.3351034006,"c":3021.0583217274,"v":621489.8146039948,"t":1728856800}
+{"o":3021.0583217274,"h":3022.0050952475,"l":2994.5134273852,"c":3019.844668006,"v":509400.0065393914,"t":1728860400}
+{"o":3019.844668006,"h":3024.7397442109,"l":3000.9448689948,"c":3008.4473110799,"v":532911.6976478276,"t":1728864000}
+{"o":3008.4473110799,"h":3032.4938849128,"l":3008.3700812345,"c":3021.4815012541,"v":675682.9315143636,"t":1728867600}
+{"o":3021.4815012541,"h":3042.7753626252,"l":3007.5733693033,"c":3034.4790957403,"v":590979.0204677606,"t":1728871200}
+{"o":3034.4790957403,"h":3126.7888565022,"l":3033.3597520336,"c":3117.0700420906,"v":846815.0939231472,"t":1728874800}
+{"o":3117.0700420906,"h":3144.8200691802,"l":3086.7181875957,"c":3111.3166684145,"v":863731.2100576884,"t":1728878400}
+{"o":3111.3166684145,"h":3118.0086373492,"l":3083.5646056635,"c":3095.4868105568,"v":545221.6724564621,"t":1728882000}
+{"o":3095.4868105568,"h":3130.2688916291,"l":3085.985069332,"c":3107.0447391334,"v":561877.8859761879,"t":1728885600}
+{"o":3107.0447391334,"h":3128.997876161,"l":3098.7818811633,"c":3127.1287485593,"v":643185.7049481443,"t":1728889200}
+{"o":3127.1287485593,"h":3134.1246245211,"l":3108.0188792083,"c":3116.069952802,"v":614424.4603360329,"t":1728892800}
+{"o":3116.069952802,"h":3140.2538001538,"l":3107.4812615432,"c":3126.7274743848,"v":638830.548267976,"t":1728896400}
+{"o":3126.7274743848,"h":3146.8371373604,"l":3120.6963376742,"c":3129.8858490924,"v":606588.9528804821,"t":1728900000}
+{"o":3129.8858490924,"h":3144.8825293916,"l":3120.2955926448,"c":3129.1375213206,"v":534086.0939311151,"t":1728903600}
+{"o":3129.1375213206,"h":3154.8531868703,"l":3098.3593723026,"c":3131.1095323676,"v":546637.4741708017,"t":1728907200}
+{"o":3131.1095323676,"h":3151.4449486556,"l":3119.5894688558,"c":3141.6506409912,"v":702867.1099203259,"t":1728910800}
+{"o":3141.6506409912,"h":3188.5734794204,"l":3139.9453929684,"c":3168.6399681137,"v":1152188.106154629,"t":1728914400}
+{"o":3168.6399681137,"h":3231.2400433052,"l":3167.9929760194,"c":3203.5031062205,"v":1257851.4861644325,"t":1728918000}
+{"o":3203.5031062205,"h":3207.8719808204,"l":3161.5898129504,"c":3170.2117373925,"v":961970.4367327673,"t":1728921600}
+{"o":3170.2117373925,"h":3190.1955523492,"l":3167.2061486051,"c":3180.7524715307,"v":811383.0594988172,"t":1728925200}
+{"o":3180.7524715307,"h":3195.0800027792,"l":3174.9243633811,"c":3186.1808319837,"v":807110.0543999337,"t":1728928800}
+{"o":3186.1808319837,"h":3198.723739622,"l":3174.9099766838,"c":3181.9652422518,"v":792297.6331327326,"t":1728932400}
+{"o":3181.9652422518,"h":3200.5004834136,"l":3176.5470877687,"c":3191.8400078499,"v":671073.3896020616,"t":1728936000}
+{"o":3191.8400078499,"h":3204.1565056538,"l":3177.0725969715,"c":3184.4376582839,"v":634970.1338979645,"t":1728939600}
+{"o":3184.4376582839,"h":3231.4122550562,"l":3182.6357268732,"c":3230.9005500905,"v":725231.8010518698,"t":1728943200}
+{"o":3230.9005500905,"h":3231.0362839526,"l":3207.5432328818,"c":3220.6761058838,"v":618397.8410577497,"t":1728946800}
+{"o":3220.6761058838,"h":3236.7344467285,"l":3206.2042430726,"c":3219.9328168978,"v":811841.1617498092,"t":1728950400}
+{"o":3219.9328168978,"h":3234.4665846478,"l":3204.774314976,"c":3214.8953875318,"v":658876.8680238886,"t":1728954000}
+{"o":3214.8953875318,"h":3231.8427170407,"l":3206.8821001689,"c":3219.1886918754,"v":573171.0856645474,"t":1728957600}
+{"o":3219.1886918754,"h":3221.2314055492,"l":3172.4297372976,"c":3177.586090306,"v":637266.797988468,"t":1728961200}
+{"o":3177.586090306,"h":3196.0215063096,"l":3168.7878145918,"c":3189.5475161723,"v":543463.9036077765,"t":1728964800}
+{"o":3189.5475161723,"h":3190.9242374199,"l":3148.7425356868,"c":3154.7635299083,"v":583372.5258630454,"t":1728968400}
+{"o":3154.7635299083,"h":3167.7486142551,"l":3142.1516160835,"c":3164.2594964152,"v":503553.162055425,"t":1728972000}
+{"o":3164.2594964152,"h":3176.4437790496,"l":3162.401028353,"c":3169.2814866052,"v":468209.1541396227,"t":1728975600}
+{"o":3169.2814866052,"h":3179.2196399862,"l":3162.6905916842,"c":3165.730746788,"v":452181.3097518315,"t":1728979200}
+{"o":3165.730746788,"h":3167.1748188964,"l":3098.541367615,"c":3155.4790673032,"v":438302.7244100706,"t":1728982800}
+{"o":3155.4790673032,"h":3173.1604915754,"l":3149.2462822459,"c":3166.7597788228,"v":408359.9011349511,"t":1728986400}
+{"o":3166.7597788228,"h":3168.0798739291,"l":3102.8064075127,"c":3116.8278915219,"v":780059.7771272919,"t":1728990000}
+{"o":3116.8278915219,"h":3147.6208658281,"l":3108.1074661296,"c":3138.771146127,"v":699955.8877059245,"t":1728993600}
+{"o":3138.771146127,"h":3249.4904054125,"l":3127.9783861457,"c":3241.1609839108,"v":1031938.0110655903,"t":1728997200}
+{"o":3241.1609839108,"h":3261.2345788049,"l":3097.7794094513,"c":3116.1982448206,"v":1885177.1027894898,"t":1729000800}
+{"o":3116.1982448206,"h":3165.114824034,"l":3070.0450569506,"c":3135.2273233925,"v":1442937.6859767104,"t":1729004400}
+{"o":3135.2273233925,"h":3195.6858649481,"l":3129.7929463872,"c":3167.9564600819,"v":1051581.3587392394,"t":1729008000}
+{"o":3167.9564600819,"h":3182.1681341743,"l":3148.6234626765,"c":3165.3201211522,"v":926672.1583801642,"t":1729011600}
+{"o":3165.3201211522,"h":3197.9760838887,"l":3161.0861935469,"c":3170.4426702894,"v":740486.3217436428,"t":1729015200}
+{"o":3170.4426702894,"h":3184.1347533239,"l":3144.6091478149,"c":3171.4808072156,"v":770736.3230912812,"t":1729018800}
+{"o":3171.4808072156,"h":3175.3003957878,"l":3114.7044537706,"c":3125.2129503413,"v":914224.5866926251,"t":1729022400}
+{"o":3125.2129503413,"h":3140.0387062249,"l":3111.3613194402,"c":3140.0387062249,"v":718822.3855441117,"t":1729026000}
+{"o":3140.0387062249,"h":3149.511724449,"l":3126.9869410476,"c":3129.411496723,"v":548516.5108388254,"t":1729029600}
+{"o":3129.411496723,"h":3170.4476014718,"l":3098.4353685813,"c":3163.7070566372,"v":664873.2108951147,"t":1729033200}
+{"o":3163.7070566372,"h":3169.9177108105,"l":3136.9281362689,"c":3145.5437682261,"v":684629.7523592839,"t":1729036800}
+{"o":3145.5437682261,"h":3174.2926612454,"l":3128.6903533731,"c":3165.3978378577,"v":903032.6887298567,"t":1729040400}
+{"o":3165.3978378577,"h":3191.8818404508,"l":3157.0585125206,"c":3159.3356667063,"v":802252.9435764701,"t":1729044000}
+{"o":3159.3356667063,"h":3163.7527784723,"l":3143.9735803361,"c":3154.8594041568,"v":647916.4133416795,"t":1729047600}
+{"o":3154.8594041568,"h":3164.5656848586,"l":3132.1950906252,"c":3149.1677722911,"v":672510.7202302971,"t":1729051200}
+{"o":3149.1677722911,"h":3162.220716779,"l":3143.4429357805,"c":3154.54199673,"v":549643.9800090755,"t":1729054800}
+{"o":3154.54199673,"h":3168.122216154,"l":3135.5937144311,"c":3149.478420825,"v":632105.5209238711,"t":1729058400}
+{"o":3149.478420825,"h":3150.6003020075,"l":3128.6186318426,"c":3141.1943397987,"v":679869.3877953214,"t":1729062000}
+{"o":3141.1943397987,"h":3167.5486097072,"l":3136.9083280548,"c":3159.0081247704,"v":750995.300173262,"t":1729065600}
+{"o":3159.0081247704,"h":3177.8287300167,"l":3157.2182058751,"c":3174.9192475284,"v":459745.1012026697,"t":1729069200}
+{"o":3174.9192475284,"h":3197.2091498608,"l":3168.9818061706,"c":3186.7643729005,"v":614677.3094848017,"t":1729072800}
+{"o":3186.7643729005,"h":3238.5670984114,"l":3175.6620206087,"c":3188.5159719561,"v":1550277.1261809033,"t":1729076400}
+{"o":3188.5159719561,"h":3199.530395867,"l":3158.2385481301,"c":3179.1638883253,"v":1287672.6359390633,"t":1729080000}
+{"o":3179.1638883253,"h":3188.1946256922,"l":3146.4150690785,"c":3156.2628208547,"v":845613.1506890221,"t":1729083600}
+{"o":3156.2628208547,"h":3208.0847685843,"l":3151.6689539376,"c":3173.2315316677,"v":954693.1304834697,"t":1729087200}
+{"o":3173.2315316677,"h":3188.8302398775,"l":3150.5883327251,"c":3183.5678458552,"v":958820.0518339624,"t":1729090800}
+{"o":3183.5678458552,"h":3188.9109734189,"l":3152.0765821895,"c":3175.5999321362,"v":984008.0090887352,"t":1729094400}
+{"o":3175.5999321362,"h":3183.7896516497,"l":3163.8754207438,"c":3171.4483520706,"v":801502.0704425728,"t":1729098000}
+{"o":3171.4483520706,"h":3174.8945680279,"l":3157.0474182083,"c":3158.5428366689,"v":810483.6091574207,"t":1729101600}
+{"o":3158.5428366689,"h":3164.4668648836,"l":3151.0663946398,"c":3158.2588183333,"v":803285.2349778613,"t":1729105200}
+{"o":3158.2588183333,"h":3174.3327246091,"l":3149.9151728609,"c":3157.8002233156,"v":803383.7482775153,"t":1729108800}
+{"o":3157.8002233156,"h":3165.3549124132,"l":3141.8755999248,"c":3148.4262763988,"v":685184.156109895,"t":1729112400}
+{"o":3148.4262763988,"h":3171.6451858926,"l":3147.4004806642,"c":3167.0167432709,"v":603877.001070176,"t":1729116000}
+{"o":3167.0167432709,"h":3167.0167432709,"l":3150.6183187204,"c":3154.064826055,"v":697659.2486058061,"t":1729119600}
+{"o":3154.064826055,"h":3181.9340322654,"l":3154.064826055,"c":3167.8517765919,"v":758336.8164853234,"t":1729123200}
+{"o":3167.8517765919,"h":3183.4844526606,"l":3128.0587212218,"c":3180.6873241946,"v":712938.7261768118,"t":1729126800}
+{"o":3180.6873241946,"h":3184.387288231,"l":3146.0517600098,"c":3146.2333487225,"v":844118.2840813725,"t":1729130400}
+{"o":3146.2333487225,"h":3165.5992023709,"l":3142.7426287533,"c":3162.4930234955,"v":749540.4093629377,"t":1729134000}
+{"o":3162.4930234955,"h":3165.4934178148,"l":3130.555847176,"c":3133.8634178841,"v":623684.8082199146,"t":1729137600}
+{"o":3133.8634178841,"h":3141.6261458136,"l":3115.6017746391,"c":3122.7589232833,"v":591094.9657184668,"t":1729141200}
+{"o":3122.7589232833,"h":3134.3607131669,"l":3113.4614002313,"c":3113.4920786167,"v":562181.9392454979,"t":1729144800}
+{"o":3113.4920786167,"h":3121.4221583144,"l":3096.0653002527,"c":3120.4224829408,"v":599370.2699824813,"t":1729148400}
+{"o":3120.4224829408,"h":3133.7319245826,"l":3110.1366631227,"c":3132.8859472063,"v":558264.8745206908,"t":1729152000}
+{"o":3132.8859472063,"h":3137.3114141246,"l":3123.3781630041,"c":3129.2294092034,"v":508162.6478709131,"t":1729155600}
+{"o":3129.2294092034,"h":3134.4695276509,"l":3094.7503197811,"c":3115.4268778708,"v":572953.3265021851,"t":1729159200}
+{"o":3115.4268778708,"h":3119.3157236878,"l":3068.113759816,"c":3092.8050682846,"v":607458.4556436469,"t":1729162800}
+{"o":3092.8050682846,"h":3118.2852605661,"l":3087.9426599036,"c":3118.2852605661,"v":646533.1171653105,"t":1729166400}
+{"o":3118.2852605661,"h":3133.2671371329,"l":3095.5058997104,"c":3109.5509139295,"v":814937.1918266515,"t":1729170000}
+{"o":3109.5509139295,"h":3114.0733287655,"l":3067.0167224459,"c":3107.0507291437,"v":1017160.176356773,"t":1729173600}
+{"o":3107.0507291437,"h":3129.6456190914,"l":3085.7874350398,"c":3125.3205400568,"v":938168.3163024742,"t":1729177200}
+{"o":3125.3205400568,"h":3125.8479837748,"l":3073.8696257858,"c":3093.5060296746,"v":818251.2952384807,"t":1729180800}
+{"o":3093.5060296746,"h":3097.0302301391,"l":3051.7579445254,"c":3056.0479572999,"v":924757.2565756135,"t":1729184400}
+{"o":3056.0479572999,"h":3057.4608413427,"l":3017.4563359403,"c":3036.6304845586,"v":941805.9017732732,"t":1729188000}
+{"o":3036.6304845586,"h":3060.1757726652,"l":3032.5368418362,"c":3053.5903384792,"v":765772.8457484718,"t":1729191600}
+{"o":3053.5903384792,"h":3076.1270597298,"l":3052.3290799566,"c":3058.6974718992,"v":716566.9633283977,"t":1729195200}
+{"o":3058.6974718992,"h":3073.647852004,"l":3058.6655186152,"c":3069.0334343978,"v":621956.5050657204,"t":1729198800}
+{"o":3069.0334343978,"h":3086.2074070268,"l":3069.0334343978,"c":3086.2074070268,"v":561259.8941062391,"t":1729202400}
+{"o":3086.2074070268,"h":3086.2074070268,"l":3070.7093196192,"c":3076.4300657317,"v":495426.5556840419,"t":1729206000}
+{"o":3076.4300657317,"h":3081.8122018188,"l":3059.8522787593,"c":3062.6085851686,"v":597580.8467422948,"t":1729209600}
+{"o":3062.6085851686,"h":3123.2278521412,"l":3058.8661452291,"c":3115.2196073088,"v":699719.3382975957,"t":1729213200}
+{"o":3115.2196073088,"h":3133.8874104473,"l":3107.5121705015,"c":3131.5643615333,"v":700575.7817384717,"t":1729216800}
+{"o":3131.5643615333,"h":3132.536978474,"l":3102.4357193252,"c":3105.4028264722,"v":674293.7851894364,"t":1729220400}
+{"o":3105.4028264722,"h":3122.8580943206,"l":3105.3669406463,"c":3116.7620427569,"v":587069.4345467519,"t":1729224000}
+{"o":3116.7620427569,"h":3129.5798001702,"l":3111.6721873755,"c":3129.3933898739,"v":648009.0253060297,"t":1729227600}
+{"o":3129.3933898739,"h":3149.0065257642,"l":3125.7588052365,"c":3141.8385225375,"v":672084.4624099213,"t":1729231200}
+{"o":3141.8385225375,"h":3153.1576729218,"l":3134.9336181486,"c":3147.3627528844,"v":700310.2910156909,"t":1729234800}
+{"o":3147.3627528844,"h":3155.331781037,"l":3138.9250844762,"c":3142.3809515995,"v":553241.9154926102,"t":1729238400}
+{"o":3142.3809515995,"h":3151.2399006253,"l":3132.6998887024,"c":3138.1627520551,"v":600625.9111586345,"t":1729242000}
+{"o":3138.1627520551,"h":3147.6935056864,"l":3135.7128115547,"c":3141.7489948192,"v":510979.0802401484,"t":1729245600}
+{"o":3141.7489948192,"h":3148.9804920288,"l":3124.5355289878,"c":3128.1087816889,"v":593787.0997741297,"t":1729249200}
+{"o":3128.1087816889,"h":3134.673937433,"l":3110.0330306164,"c":3115.918070048,"v":666231.6994287109,"t":1729252800}
+{"o":3115.918070048,"h":3146.7683940734,"l":3112.7093510878,"c":3144.3744125322,"v":744331.1954685056,"t":1729256400}
+{"o":3144.3744125322,"h":3164.1043242765,"l":3128.8400632594,"c":3157.4835378055,"v":987808.5961814965,"t":1729260000}
+{"o":3157.4835378055,"h":3181.6850261016,"l":3141.30582708,"c":3164.9830793233,"v":865415.6978749475,"t":1729263600}
+{"o":3164.9830793233,"h":3191.3268328654,"l":3142.4256309998,"c":3184.8648981789,"v":858120.7066515289,"t":1729267200}
+{"o":3184.8648981789,"h":3195.3838454916,"l":3176.7441095974,"c":3179.9640139364,"v":940714.3518806529,"t":1729270800}
+{"o":3179.9640139364,"h":3203.8377886664,"l":3174.1224156245,"c":3192.7541088517,"v":835212.7108310943,"t":1729274400}
+{"o":3192.7541088517,"h":3194.351291379,"l":3159.6835445401,"c":3166.2596719685,"v":722512.7514841658,"t":1729278000}
+{"o":3166.2596719685,"h":3168.8986201598,"l":3152.6990382635,"c":3160.7774356496,"v":628960.0830808615,"t":1729281600}
+{"o":3160.7774356496,"h":3164.7966223916,"l":3144.8698197493,"c":3156.6253798674,"v":604924.068017324,"t":1729285200}
+{"o":3156.6253798674,"h":3157.3319150468,"l":3146.6918367426,"c":3155.8408768582,"v":525355.2660020307,"t":1729288800}
+{"o":3155.8408768582,"h":3173.0537808798,"l":3154.4788001016,"c":3168.9452774091,"v":471365.2430241579,"t":1729292400}
+{"o":3168.9452774091,"h":3172.2206500248,"l":3157.236706753,"c":3159.2716505684,"v":495062.8381884369,"t":1729296000}
+{"o":3159.2716505684,"h":3169.9727846944,"l":3156.55975717,"c":3156.55975717,"v":597928.5492640649,"t":1729299600}
+{"o":3156.55975717,"h":3170.4577750602,"l":3152.687671081,"c":3170.2460918001,"v":585197.6639566846,"t":1729303200}
+{"o":3170.2460918001,"h":3190.2551391096,"l":3159.7671683916,"c":3160.1079527282,"v":598478.6522792967,"t":1729306800}
+{"o":3160.1079527282,"h":3171.0722762328,"l":3152.5485550928,"c":3152.6979283542,"v":574975.2967982945,"t":1729310400}
+{"o":3152.6979283542,"h":3169.5782946513,"l":3152.6654146841,"c":3168.283821824,"v":501289.1056131054,"t":1729314000}
+{"o":3168.283821824,"h":3172.2165318144,"l":3159.8508695457,"c":3161.3170377859,"v":479878.1202903892,"t":1729317600}
+{"o":3161.3170377859,"h":3163.3949664445,"l":3151.9102274288,"c":3160.8860717283,"v":546187.7435586366,"t":1729321200}
+{"o":3160.8860717283,"h":3169.3985993421,"l":3160.8354487381,"c":3165.0727557296,"v":681537.7312160106,"t":1729324800}
+{"o":3165.0727557296,"h":3168.8491982351,"l":3161.0804365318,"c":3167.6111128719,"v":664874.5765386939,"t":1729328400}
+{"o":3167.6111128719,"h":3170.5382348177,"l":3154.3322566732,"c":3158.7387172847,"v":682707.427095423,"t":1729332000}
+{"o":3158.7387172847,"h":3165.4555919604,"l":3143.0038390761,"c":3147.1648354351,"v":919588.2242329096,"t":1729335600}
+{"o":3147.1648354351,"h":3166.3201762225,"l":3145.3823826071,"c":3162.3448646847,"v":857371.841244389,"t":1729339200}
+{"o":3162.3448646847,"h":3169.1349256062,"l":3154.3423901429,"c":3164.9761205477,"v":830034.134895613,"t":1729342800}
+{"o":3164.9761205477,"h":3210.6372178942,"l":3164.4353758982,"c":3209.8816081348,"v":1278636.0380422571,"t":1729346400}
+{"o":3209.8816081348,"h":3221.4426419759,"l":3180.2608116903,"c":3201.2617965525,"v":1252614.3392345083,"t":1729350000}
+{"o":3201.2617965525,"h":3209.8780998916,"l":3108.3032798088,"c":3191.815646501,"v":1399890.7405128316,"t":1729353600}
+{"o":3191.815646501,"h":3198.1887223059,"l":3164.682624276,"c":3182.8608745214,"v":844946.5503987679,"t":1729357200}
+{"o":3182.8608745214,"h":3197.5779993846,"l":3172.6195549432,"c":3187.4859795143,"v":1075304.8276231447,"t":1729360800}
+{"o":3187.4859795143,"h":3208.0417585836,"l":3185.8774502443,"c":3196.9175558598,"v":949273.4254242739,"t":1729364400}
+{"o":3196.9175558598,"h":3208.2537476206,"l":3193.1039941273,"c":3206.6488749076,"v":721510.335596004,"t":1729368000}
+{"o":3206.6488749076,"h":3228.2967239234,"l":3205.2412862412,"c":3211.0760216137,"v":721177.3370541617,"t":1729371600}
+{"o":3211.0760216137,"h":3250.4868744719,"l":3208.6932418567,"c":3248.8404976602,"v":694738.7567626061,"t":1729375200}
+{"o":3248.8404976602,"h":3268.0624718393,"l":3228.4660346878,"c":3266.9374102009,"v":750073.050492011,"t":1729378800}
+{"o":3266.9374102009,"h":3283.5911163447,"l":3245.3068533743,"c":3246.7125407699,"v":770591.6066652251,"t":1729382400}
+{"o":3246.7125407699,"h":3259.2306864966,"l":3222.9522638903,"c":3245.8938373119,"v":739833.5067279942,"t":1729386000}
+{"o":3245.8938373119,"h":3258.1840363485,"l":3237.8690302694,"c":3242.9033578323,"v":585615.7632393028,"t":1729389600}
+{"o":3242.9033578323,"h":3253.2562549582,"l":3234.2371110646,"c":3252.432777613,"v":558970.9250128941,"t":1729393200}
+{"o":3252.432777613,"h":3271.4343498716,"l":3244.6093378594,"c":3261.5745734378,"v":553073.7537982706,"t":1729396800}
+{"o":3261.5745734378,"h":3285.5302159922,"l":3243.7431773668,"c":3258.5453806094,"v":586084.3918608228,"t":1729400400}
+{"o":3258.5453806094,"h":3259.7442701658,"l":3242.9446874083,"c":3256.0546202326,"v":525340.5132502143,"t":1729404000}
+{"o":3256.0546202326,"h":3260.8488911086,"l":3244.9971404166,"c":3247.4058703444,"v":500506.3821856235,"t":1729407600}
+{"o":3247.4058703444,"h":3258.1082992606,"l":3238.9664432147,"c":3247.1002399895,"v":583789.618200062,"t":1729411200}
+{"o":3247.1002399895,"h":3260.5504279739,"l":3241.2373890661,"c":3254.6537688185,"v":445613.2633214548,"t":1729414800}
+{"o":3254.6537688185,"h":3259.9508324847,"l":3243.527330799,"c":3247.0984331421,"v":516724.5486199924,"t":1729418400}
+{"o":3247.0984331421,"h":3258.2949158709,"l":3246.6282708682,"c":3255.7214335274,"v":671715.3664532085,"t":1729422000}
+{"o":3255.7214335274,"h":3257.7258888467,"l":3236.9716129084,"c":3237.9317550095,"v":709140.5351583241,"t":1729425600}
+{"o":3237.9317550095,"h":3246.5102989465,"l":3222.6767553411,"c":3233.3069362554,"v":797236.860597362,"t":1729429200}
+{"o":3233.3069362554,"h":3301.6013251936,"l":3233.0223963015,"c":3288.1646129268,"v":1000339.6182865888,"t":1729432800}
+{"o":3288.1646129268,"h":3291.6028605039,"l":3249.4372080602,"c":3271.971693433,"v":799888.197446215,"t":1729436400}
+{"o":3271.971693433,"h":3278.4429894437,"l":3257.8792645642,"c":3268.4083257582,"v":771367.6734365614,"t":1729440000}
+{"o":3268.4083257582,"h":3284.9153619997,"l":3256.2810636507,"c":3276.3527562547,"v":736654.7883229209,"t":1729443600}
+{"o":3276.3527562547,"h":3297.2876721497,"l":3272.5392759818,"c":3280.4747380292,"v":717804.0694362919,"t":1729447200}
+{"o":3280.4747380292,"h":3291.192976424,"l":3262.2096775869,"c":3274.8889338713,"v":657561.8601927825,"t":1729450800}
+{"o":3274.8889338713,"h":3337.328248832,"l":3261.6353641937,"c":3326.1260047506,"v":706149.5132367144,"t":1729454400}
+{"o":3326.1260047506,"h":3350.326357719,"l":3321.5931409411,"c":3347.4150546289,"v":788344.7600762177,"t":1729458000}
+{"o":3347.4150546289,"h":3423.9562863738,"l":3334.2614553104,"c":3408.4968309088,"v":1073867.1890963006,"t":1729461600}
+{"o":3408.4968309088,"h":3439.2407505314,"l":3373.0350647177,"c":3421.8333720261,"v":1010410.589060955,"t":1729465200}
+{"o":3421.8333720261,"h":3483.1699727073,"l":3312.648774629,"c":3449.7410956293,"v":1146754.8073145594,"t":1729468800}
+{"o":3449.7410956293,"h":3483.0428858502,"l":3433.5114332816,"c":3471.3122310694,"v":986163.0989955154,"t":1729472400}
+{"o":3471.3122310694,"h":3487.7380820669,"l":3429.0279861092,"c":3444.8434487777,"v":1046834.5575854527,"t":1729476000}
+{"o":3444.8434487777,"h":3471.2784333815,"l":3426.3451966038,"c":3466.1119906326,"v":1438534.5173488522,"t":1729479600}
+{"o":3466.1119906326,"h":3496.7506728991,"l":3421.3080375195,"c":3486.6340700385,"v":962467.0475721916,"t":1729483200}
+{"o":3486.6340700385,"h":3512.2179141892,"l":3457.9448816528,"c":3467.6704699572,"v":891002.324743767,"t":1729486800}
+{"o":3467.6704699572,"h":3498.921791989,"l":3448.9612676933,"c":3457.4939666851,"v":894925.9228447236,"t":1729490400}
+{"o":3457.4939666851,"h":3474.627093552,"l":3443.0712043023,"c":3447.7331774112,"v":813039.07092044,"t":1729494000}
+{"o":3447.7331774112,"h":3468.8871295237,"l":3389.0893268577,"c":3401.4003903285,"v":1126880.527188964,"t":1729497600}
+{"o":3401.4003903285,"h":3420.0696403577,"l":3332.2064864875,"c":3405.6685134417,"v":965540.7870533649,"t":1729501200}
+{"o":3405.6685134417,"h":3423.0332697432,"l":3382.661433738,"c":3395.0011484434,"v":726913.556510599,"t":1729504800}
+{"o":3395.0011484434,"h":3429.4147915012,"l":3339.0067850375,"c":3399.7456914672,"v":705586.6161703295,"t":1729508400}
+{"o":3399.7456914672,"h":3414.6275720762,"l":3379.7865424419,"c":3386.2740321358,"v":696523.3976496306,"t":1729512000}
+{"o":3386.2740321358,"h":3395.9273258851,"l":3302.1123134895,"c":3324.5460155352,"v":1129020.2834600031,"t":1729515600}
+{"o":3324.5460155352,"h":3370.1298003602,"l":3231.9522905586,"c":3357.6941894449,"v":983719.7049665111,"t":1729519200}
+{"o":3357.6941894449,"h":3378.7126937662,"l":3333.7131879684,"c":3378.7126937662,"v":829202.4270222377,"t":1729522800}
+{"o":3378.7126937662,"h":3379.4892984203,"l":3334.1314297179,"c":3365.362666129,"v":937298.1232372626,"t":1729526400}
+{"o":3365.362666129,"h":3395.1933575041,"l":3361.9604168636,"c":3387.3444167464,"v":1043503.5346612601,"t":1729530000}
+{"o":3387.3444167464,"h":3396.1654125485,"l":3370.001131751,"c":3387.6944853578,"v":982794.1937437351,"t":1729533600}
+{"o":3387.6944853578,"h":3436.3082131808,"l":3387.320338225,"c":3430.4353907543,"v":992974.8315946161,"t":1729537200}
+{"o":3430.4353907543,"h":3430.8855305775,"l":3396.2423700637,"c":3403.3191380193,"v":780167.931460223,"t":1729540800}
+{"o":3403.3191380193,"h":3437.3465236462,"l":3403.2542547406,"c":3424.5413404517,"v":963499.9950953027,"t":1729544400}
+{"o":3424.5413404517,"h":3437.4894012894,"l":3412.456485017,"c":3431.5815961171,"v":751328.0924705273,"t":1729548000}
+{"o":3431.5815961171,"h":3431.5815961171,"l":3371.5248356345,"c":3398.1087607402,"v":756704.9829560759,"t":1729551600}
+{"o":3398.1087607402,"h":3404.3931207984,"l":3284.8436021696,"c":3380.5483138649,"v":997995.957334864,"t":1729555200}
+{"o":3380.5483138649,"h":3421.1418195908,"l":3351.9955665343,"c":3413.8462937153,"v":815570.331666428,"t":1729558800}
+{"o":3413.8462937153,"h":3431.3406885428,"l":3392.2582808347,"c":3393.0946637617,"v":848169.5021576401,"t":1729562400}
+{"o":3393.0946637617,"h":3404.5161325321,"l":3358.3592078212,"c":3401.4017957747,"v":880126.6241830852,"t":1729566000}
+{"o":3401.4017957747,"h":3443.0193134786,"l":3396.4690224825,"c":3419.7033422077,"v":881430.9109251716,"t":1729569600}
+{"o":3419.7033422077,"h":3476.1289322736,"l":3414.862037728,"c":3443.8948911037,"v":838680.6441296515,"t":1729573200}
+{"o":3443.8948911037,"h":3460.5271782042,"l":3436.8040738714,"c":3439.6014838951,"v":763400.4484467702,"t":1729576800}
+{"o":3439.6014838951,"h":3445.3747757496,"l":3411.7578802918,"c":3415.3847598366,"v":841407.1243221503,"t":1729580400}
+{"o":3415.3847598366,"h":3417.5420811454,"l":3352.2367948433,"c":3385.7967879535,"v":897627.07475028,"t":1729584000}
+{"o":3385.7967879535,"h":3388.6284675485,"l":3343.8798325006,"c":3371.5456908769,"v":862128.294694597,"t":1729587600}
+{"o":3371.5456908769,"h":3404.8378113222,"l":3354.9305831679,"c":3400.9927417088,"v":721737.9938859025,"t":1729591200}
+{"o":3400.9927417088,"h":3456.3389385649,"l":3398.2100028575,"c":3430.9051110946,"v":783926.9399876712,"t":1729594800}
+{"o":3430.9051110946,"h":3461.3477185447,"l":3385.9371354322,"c":3396.5862489015,"v":917264.9495038571,"t":1729598400}
+{"o":3396.5862489015,"h":3415.6433864168,"l":3367.3185996913,"c":3394.8402075463,"v":912543.8485269181,"t":1729602000}
+{"o":3394.8402075463,"h":3501.2764119502,"l":3385.2182270526,"c":3476.1276549713,"v":1160764.8104019496,"t":1729605600}
+{"o":3476.1276549713,"h":3495.8374265147,"l":3393.3580875853,"c":3429.4789402479,"v":1140119.8867557684,"t":1729609200}
+{"o":3429.4789402479,"h":3437.5453458308,"l":3375.2376212834,"c":3395.1556494746,"v":939495.2683996807,"t":1729612800}
+{"o":3395.1556494746,"h":3450.9355790119,"l":3358.3588859117,"c":3417.1019571594,"v":893685.8536852075,"t":1729616400}
+{"o":3417.1019571594,"h":3476.0194619393,"l":3395.4202898829,"c":3433.2857564105,"v":899063.8195901397,"t":1729620000}
+{"o":3433.2857564105,"h":3456.1632437752,"l":3421.5662267203,"c":3444.0740494758,"v":842268.7093856756,"t":1729623600}
+{"o":3444.0740494758,"h":3451.2604109801,"l":3429.4752095747,"c":3438.7843329254,"v":802636.3685571972,"t":1729627200}
+{"o":3438.7843329254,"h":3441.2542603451,"l":3414.6708214549,"c":3424.6018597962,"v":745204.6337976187,"t":1729630800}
+{"o":3424.6018597962,"h":3458.1460751472,"l":3420.3423073692,"c":3453.5078503633,"v":687269.1229945858,"t":1729634400}
+{"o":3453.5078503633,"h":3457.8217234369,"l":3382.5556780272,"c":3425.8891310373,"v":684035.0020608279,"t":1729638000}
+{"o":3425.8891310373,"h":3432.3463497795,"l":3388.6191013286,"c":3395.8371616578,"v":663634.6052173255,"t":1729641600}
+{"o":3395.8371616578,"h":3423.1463516846,"l":3394.6750621346,"c":3420.2544868344,"v":667767.5434957354,"t":1729645200}
+{"o":3420.2544868344,"h":3423.8350471142,"l":3390.4666998119,"c":3393.9669402262,"v":758615.4622269486,"t":1729648800}
+{"o":3393.9669402262,"h":3402.0723045692,"l":3363.4669460764,"c":3382.1284107597,"v":804218.3018414665,"t":1729652400}
+{"o":3382.1284107597,"h":3396.0754400883,"l":3371.9417046107,"c":3390.6919361317,"v":695887.0836628006,"t":1729656000}
+{"o":3390.6919361317,"h":3400.986731396,"l":3358.3264818798,"c":3371.6188295553,"v":716831.965329517,"t":1729659600}
+{"o":3371.6188295553,"h":3401.188727481,"l":3368.2166645197,"c":3376.2629833847,"v":646043.1463138619,"t":1729663200}
+{"o":3376.2629833847,"h":3386.761498879,"l":3365.5440258377,"c":3386.761498879,"v":711827.5280193497,"t":1729666800}
+{"o":3386.761498879,"h":3400.3337409558,"l":3362.6720106044,"c":3369.6395331684,"v":1076073.6730953001,"t":1729670400}
+{"o":3369.6395331684,"h":3393.5515173744,"l":3354.9632860038,"c":3385.9972034832,"v":949339.1727110035,"t":1729674000}
+{"o":3385.9972034832,"h":3408.3741472801,"l":3382.2050840219,"c":3386.129223967,"v":876594.0110694662,"t":1729677600}
+{"o":3386.129223967,"h":3411.0336076276,"l":3382.3355013455,"c":3400.3005043455,"v":838721.7046299699,"t":1729681200}
+{"o":3400.3005043455,"h":3414.6933825077,"l":3372.0228489193,"c":3402.3350860381,"v":1110968.2720678737,"t":1729684800}
+{"o":3402.3350860381,"h":3466.9121727384,"l":3396.0625560447,"c":3454.8495531029,"v":1175916.0661182757,"t":1729688400}
+{"o":3454.8495531029,"h":3459.3061428756,"l":3418.4454368896,"c":3429.9402438965,"v":1365998.241025364,"t":1729692000}
+{"o":3429.9402438965,"h":3445.3101186768,"l":3379.3408653433,"c":3434.2239448927,"v":1645382.5201766142,"t":1729695600}
+{"o":3434.2239448927,"h":3444.5010813992,"l":3378.1343580788,"c":3383.3732838923,"v":1279611.2815534093,"t":1729699200}
+{"o":3383.3732838923,"h":3418.1764503094,"l":3379.6130833006,"c":3396.1981716542,"v":1409557.5298950879,"t":1729702800}
+{"o":3396.1981716542,"h":3474.1422582434,"l":3336.770503023,"c":3466.5599830393,"v":1407107.6827178842,"t":1729706400}
+{"o":3466.5599830393,"h":3547.4965037586,"l":3448.4017098189,"c":3533.5035996043,"v":1265961.4757149178,"t":1729710000}
+{"o":3533.5035996043,"h":3593.2988729932,"l":3510.6897165438,"c":3546.2065722078,"v":1155722.0149184132,"t":1729713600}
+{"o":3546.2065722078,"h":3561.8819150548,"l":3476.617772456,"c":3493.5948875651,"v":1125245.0302906053,"t":1729717200}
+{"o":3493.5948875651,"h":3522.2979557937,"l":3355.5184035955,"c":3492.6290093984,"v":1061649.2305025097,"t":1729720800}
+{"o":3492.6290093984,"h":3516.2126748043,"l":3484.5140700148,"c":3490.7537345702,"v":898445.4243376398,"t":1729724400}
+{"o":3490.7537345702,"h":3538.5649785412,"l":3355.0275784253,"c":3531.68260368,"v":972981.8718487415,"t":1729728000}
+{"o":3531.68260368,"h":3567.0746707429,"l":3508.0500300867,"c":3533.34486788,"v":981996.6190900686,"t":1729731600}
+{"o":3533.34486788,"h":3606.4455307582,"l":3518.3040829385,"c":3565.6084913118,"v":1172341.2020616513,"t":1729735200}
+{"o":3565.6084913118,"h":3580.1883784548,"l":3538.8903741707,"c":3558.5637958686,"v":1213879.2762565282,"t":1729738800}
+{"o":3558.5637958686,"h":3581.1079671024,"l":3543.5053540131,"c":3545.4378721159,"v":1005709.671671199,"t":1729742400}
+{"o":3545.4378721159,"h":3563.5939250179,"l":3518.9486695321,"c":3538.044573176,"v":786586.5739387315,"t":1729746000}
+{"o":3538.044573176,"h":3559.0866105634,"l":3526.1455984428,"c":3543.2255495132,"v":914362.0170577454,"t":1729749600}
+{"o":3543.2255495132,"h":3565.5245172071,"l":3533.2218588951,"c":3545.5214231582,"v":919301.2497037681,"t":1729753200}
+{"o":3545.5214231582,"h":3569.1366768035,"l":3514.4501982003,"c":3516.3667948626,"v":960956.5615373837,"t":1729756800}
+{"o":3516.3667948626,"h":3533.1991764552,"l":3480.0996941955,"c":3508.5205467938,"v":1026577.5198315701,"t":1729760400}
+{"o":3508.5205467938,"h":3541.2262064746,"l":3495.1470679433,"c":3534.0823895218,"v":830976.5282699867,"t":1729764000}
+{"o":3534.0823895218,"h":3557.6207866294,"l":3523.1564639415,"c":3553.7873856471,"v":979709.1842180337,"t":1729767600}
+{"o":3553.7873856471,"h":3598.0296171664,"l":3547.1702421213,"c":3565.389037204,"v":1016618.9706127618,"t":1729771200}
+{"o":3565.389037204,"h":3624.6274700664,"l":3557.1714297466,"c":3592.5540687746,"v":1185308.1463074493,"t":1729774800}
+{"o":3592.5540687746,"h":3618.3352947736,"l":3564.6166925444,"c":3590.7011620217,"v":1155837.1211475395,"t":1729778400}
+{"o":3590.7011620217,"h":3644.7650330345,"l":3567.1378655129,"c":3585.6778476855,"v":1174051.4736993185,"t":1729782000}
+{"o":3585.6778476855,"h":3651.6145654671,"l":3568.763256681,"c":3612.4228500431,"v":984417.7603919765,"t":1729785600}
+{"o":3612.4228500431,"h":3622.167383059,"l":3408.8623292278,"c":3584.8095783845,"v":990110.2600756603,"t":1729789200}
+{"o":3584.8095783845,"h":3609.7275558021,"l":3572.3454910772,"c":3602.4201419975,"v":972569.9557032433,"t":1729792800}
+{"o":3602.4201419975,"h":3630.9962996435,"l":3591.8592991226,"c":3626.0993487655,"v":1023060.3704595808,"t":1729796400}
+{"o":3626.0993487655,"h":3659.1970969161,"l":3577.2352896137,"c":3625.6667617449,"v":1040729.6440123298,"t":1729800000}
+{"o":3625.6667617449,"h":3652.7075910427,"l":3610.4658835295,"c":3637.926582607,"v":1071637.5357724649,"t":1729803600}
+{"o":3637.926582607,"h":3669.3142579768,"l":3630.5614432119,"c":3654.3338061358,"v":1243516.9448032521,"t":1729807200}
+{"o":3654.3338061358,"h":3664.0245772669,"l":3579.3951966835,"c":3615.976143226,"v":1048712.1011818976,"t":1729810800}
+{"o":3615.976143226,"h":3634.5542111254,"l":3601.227682578,"c":3612.5257342114,"v":1029351.7477716617,"t":1729814400}
+{"o":3612.5257342114,"h":3620.8596921554,"l":3579.7214126157,"c":3593.3555251512,"v":924785.5125836945,"t":1729818000}
+{"o":3593.3555251512,"h":3609.207761336,"l":3579.8484194709,"c":3591.8959883235,"v":767641.3532984271,"t":1729821600}
+{"o":3591.8959883235,"h":3605.8823228157,"l":3547.6631984244,"c":3569.9836866969,"v":893955.024212484,"t":1729825200}
+{"o":3569.9836866969,"h":3578.0936056702,"l":3532.8109922419,"c":3539.1997539994,"v":765193.8882627669,"t":1729828800}
+{"o":3539.1997539994,"h":3558.7726688364,"l":3523.7121488494,"c":3552.6601922941,"v":657190.8262329516,"t":1729832400}
+{"o":3552.6601922941,"h":3566.0707979973,"l":3543.1211453686,"c":3549.0607321474,"v":845832.7546748252,"t":1729836000}
+{"o":3549.0607321474,"h":3554.8146765153,"l":3503.4831537656,"c":3513.7500815758,"v":799233.3191766277,"t":1729839600}
+{"o":3513.7500815758,"h":3532.8565345753,"l":3491.9129056099,"c":3523.0814815753,"v":1199713.7811721689,"t":1729843200}
+{"o":3523.0814815753,"h":3542.2183312924,"l":3490.7260452272,"c":3538.9160391077,"v":895213.0223364293,"t":1729846800}
+{"o":3538.9160391077,"h":3553.4472164028,"l":3522.6775456791,"c":3546.3674816695,"v":921322.2986715981,"t":1729850400}
+{"o":3546.3674816695,"h":3559.5027931532,"l":3539.4329813261,"c":3550.5219193027,"v":706583.7801687167,"t":1729854000}
+{"o":3550.5219193027,"h":3567.133313013,"l":3540.8466901404,"c":3546.4778777864,"v":770922.0529267016,"t":1729857600}
+{"o":3546.4778777864,"h":3583.7264734879,"l":3533.6659563881,"c":3580.118700736,"v":917035.6563672549,"t":1729861200}
+{"o":3580.118700736,"h":3629.2233800024,"l":3565.3219935284,"c":3592.2705661179,"v":1103049.4639827937,"t":1729864800}
+{"o":3592.2705661179,"h":3616.8512356412,"l":3477.3237556786,"c":3525.3691394827,"v":1197218.3063822044,"t":1729868400}
+{"o":3525.3691394827,"h":3553.0397612629,"l":3483.7701843099,"c":3516.4488362665,"v":1318634.1990723202,"t":1729872000}
+{"o":3516.4488362665,"h":3534.5985120553,"l":3400.8594969883,"c":3431.5661718576,"v":1359302.9497102089,"t":1729875600}
+{"o":3431.5661718576,"h":3505.9784486515,"l":3367.9384088771,"c":3459.8208758835,"v":1922036.8263842787,"t":1729879200}
+{"o":3459.8208758835,"h":3473.2790236191,"l":3387.4660437156,"c":3430.3948175087,"v":1286853.1962966786,"t":1729882800}
+{"o":3430.3948175087,"h":3447.1081265398,"l":3372.0316373114,"c":3411.0135213972,"v":990976.3492883884,"t":1729886400}
+{"o":3411.0135213972,"h":3444.9652943192,"l":3400.888001916,"c":3434.0369372675,"v":898517.4935410687,"t":1729890000}
+{"o":3434.0369372675,"h":3447.3242619472,"l":3340.3411353888,"c":3344.5350778167,"v":860192.2272475981,"t":1729893600}
+{"o":3344.5350778167,"h":3376.112075468,"l":3253.9189271468,"c":3366.9294298002,"v":1931919.3540147038,"t":1729897200}
+{"o":3366.9294298002,"h":3387.7251970027,"l":3344.7569991589,"c":3366.3744636016,"v":1190016.8227107648,"t":1729900800}
+{"o":3366.3744636016,"h":3375.4362356741,"l":3334.8723649868,"c":3334.8723649868,"v":762283.2370345498,"t":1729904400}
+{"o":3334.8723649868,"h":3387.6574127323,"l":3317.4467590976,"c":3365.3416816006,"v":778504.7446962447,"t":1729908000}
+{"o":3365.3416816006,"h":3387.7595475943,"l":3351.6009682179,"c":3382.3791012509,"v":644948.1947208565,"t":1729911600}
+{"o":3382.3791012509,"h":3402.9804850138,"l":3375.8796136025,"c":3401.7760077377,"v":655633.4131556661,"t":1729915200}
+{"o":3401.7760077377,"h":3434.0369324299,"l":3394.7765546056,"c":3407.9081219275,"v":634399.3319265189,"t":1729918800}
+{"o":3407.9081219275,"h":3443.4939755761,"l":3399.1761814112,"c":3440.661305198,"v":777250.1209005656,"t":1729922400}
+{"o":3440.661305198,"h":3455.6127010532,"l":3406.4081868057,"c":3419.7821095374,"v":778042.5193555183,"t":1729926000}
+{"o":3419.7821095374,"h":3446.5021862127,"l":3417.0285416515,"c":3440.0081701865,"v":707254.6709929829,"t":1729929600}
+{"o":3440.0081701865,"h":3463.6796638185,"l":3434.0262551855,"c":3454.1900017692,"v":746396.5491985306,"t":1729933200}
+{"o":3454.1900017692,"h":3479.0786046031,"l":3422.1146403108,"c":3457.8880381901,"v":869174.0267647388,"t":1729936800}
+{"o":3457.8880381901,"h":3481.5845010006,"l":3437.682854391,"c":3445.6330486924,"v":749898.4339629196,"t":1729940400}
+{"o":3445.6330486924,"h":3464.7592344288,"l":3437.6338828911,"c":3452.387831494,"v":697360.1922490905,"t":1729944000}
+{"o":3452.387831494,"h":3457.746396668,"l":3421.5869760791,"c":3432.8171998263,"v":697850.5394269702,"t":1729947600}
+{"o":3432.8171998263,"h":3443.9379308602,"l":3417.0334813703,"c":3425.5197262494,"v":945199.2549022866,"t":1729951200}
+{"o":3425.5197262494,"h":3467.346178288,"l":3417.3536416224,"c":3444.2360983831,"v":855239.33617892,"t":1729954800}
+{"o":3444.2360983831,"h":3467.3886060979,"l":3435.342510307,"c":3456.6265567826,"v":695358.7633288716,"t":1729958400}
+{"o":3456.6265567826,"h":3477.0414376412,"l":3437.6079859068,"c":3473.96710444,"v":737420.569063688,"t":1729962000}
+{"o":3473.96710444,"h":3479.9750812126,"l":3457.4806266714,"c":3469.4734291631,"v":793037.4100874368,"t":1729965600}
+{"o":3469.4734291631,"h":3517.8554671123,"l":3469.4734291631,"c":3503.2519491975,"v":753419.664526645,"t":1729969200}
+{"o":3503.2519491975,"h":3535.581299398,"l":3500.7760129712,"c":3523.9644616789,"v":751010.4384230352,"t":1729972800}
+{"o":3523.9644616789,"h":3538.8627570901,"l":3493.093298475,"c":3499.349895257,"v":747258.5306184163,"t":1729976400}
+{"o":3499.349895257,"h":3514.8160237079,"l":3489.7717813649,"c":3500.7909399071,"v":629012.3393754916,"t":1729980000}
+{"o":3500.7909399071,"h":3504.285472584,"l":3482.7351209934,"c":3489.5159157436,"v":522581.4941951139,"t":1729983600}
+{"o":3489.5159157436,"h":3497.453845255,"l":3464.1663254985,"c":3485.5375194189,"v":641657.9970088608,"t":1729987200}
+{"o":3485.5375194189,"h":3538.1743087656,"l":3476.4478366326,"c":3521.6373619626,"v":725266.7169969608,"t":1729990800}
+{"o":3521.6373619626,"h":3539.3643817248,"l":3497.1646050942,"c":3503.9300392077,"v":712985.437450798,"t":1729994400}
+{"o":3503.9300392077,"h":3521.3841693493,"l":3486.4810577747,"c":3514.2772941736,"v":611866.4423676205,"t":1729998000}
+{"o":3514.2772941736,"h":3526.8896059964,"l":3505.7404469552,"c":3522.9089898546,"v":556814.9129650713,"t":1730001600}
+{"o":3522.9089898546,"h":3535.6694686993,"l":3512.5121294609,"c":3524.6086309805,"v":517210.1731946305,"t":1730005200}
+{"o":3524.6086309805,"h":3541.3888786323,"l":3516.7377425618,"c":3541.0234004288,"v":550015.6793671983,"t":1730008800}
+{"o":3541.0234004288,"h":3575.1549185228,"l":3527.726748931,"c":3538.7449180181,"v":557222.0871358482,"t":1730012400}
+{"o":3538.7449180181,"h":3585.2286172123,"l":3536.1023661114,"c":3580.7758258286,"v":654596.473602439,"t":1730016000}
+{"o":3580.7758258286,"h":3584.6028097371,"l":3548.3812289026,"c":3567.0114046449,"v":737845.4440744891,"t":1730019600}
+{"o":3567.0114046449,"h":3569.2922831729,"l":3544.593907434,"c":3548.1464403624,"v":675888.3407187782,"t":1730023200}
+{"o":3548.1464403624,"h":3574.229590947,"l":3543.2544363411,"c":3555.6957275118,"v":641067.8749325959,"t":1730026800}
+{"o":3555.6957275118,"h":3610.9886969953,"l":3555.1908515145,"c":3590.5655141702,"v":907169.9090112147,"t":1730030400}
+{"o":3590.5655141702,"h":3611.048359931,"l":3576.4941292431,"c":3595.2551879788,"v":894324.7038993991,"t":1730034000}
+{"o":3595.2551879788,"h":3617.5608660389,"l":3588.7480086809,"c":3603.0399916669,"v":898651.0531645096,"t":1730037600}
+{"o":3603.0399916669,"h":3628.977145516,"l":3587.6396771288,"c":3593.2065158507,"v":820709.7473575651,"t":1730041200}
+{"o":3593.2065158507,"h":3610.3202790172,"l":3565.0821270386,"c":3609.3975522671,"v":787730.6355266077,"t":1730044800}
+{"o":3609.3975522671,"h":3650.619081289,"l":3597.2177704698,"c":3598.3361672178,"v":814662.177832535,"t":1730048400}
+{"o":3598.3361672178,"h":3623.067927117,"l":3589.9655917778,"c":3591.8564512736,"v":756662.5766391328,"t":1730052000}
+{"o":3591.8564512736,"h":3622.5632876907,"l":3580.9235327764,"c":3619.5270237972,"v":842010.5444966805,"t":1730055600}
+{"o":3619.5270237972,"h":3636.3975470168,"l":3607.2859998076,"c":3613.0922203611,"v":809374.5619634945,"t":1730059200}
+{"o":3613.0922203611,"h":3637.1262642639,"l":3606.8654688192,"c":3617.5479640819,"v":887239.4766081653,"t":1730062800}
+{"o":3617.5479640819,"h":3640.0530271549,"l":3617.5479640819,"c":3630.8701883858,"v":818859.8733198716,"t":1730066400}
+{"o":3630.8701883858,"h":3641.4276579211,"l":3608.3450347261,"c":3609.0772590404,"v":726918.0703852964,"t":1730070000}
+{"o":3609.0772590404,"h":3619.4781129844,"l":3590.1066175408,"c":3595.9118762185,"v":673068.7455611962,"t":1730073600}
+{"o":3595.9118762185,"h":3606.5779094029,"l":3553.6791605505,"c":3589.4327494676,"v":574704.0630374313,"t":1730077200}
+{"o":3589.4327494676,"h":3597.4159322745,"l":3570.9084953458,"c":3577.5955573203,"v":685615.1424315808,"t":1730080800}
+{"o":3577.5955573203,"h":3609.9464771387,"l":3575.0002030619,"c":3589.7904525157,"v":740743.7953576297,"t":1730084400}
+{"o":3589.7904525157,"h":3590.8907669321,"l":3550.4510499633,"c":3579.6870209781,"v":706959.2237710882,"t":1730088000}
+{"o":3579.6870209781,"h":3582.0032731461,"l":3535.4340981733,"c":3562.1886100188,"v":771928.2448009535,"t":1730091600}
+{"o":3562.1886100188,"h":3568.8457309834,"l":3541.4517205569,"c":3564.2753361618,"v":599047.5825855152,"t":1730095200}
+{"o":3564.2753361618,"h":3609.0544159616,"l":3561.5480492301,"c":3588.5980261559,"v":728518.2040911873,"t":1730098800}
+{"o":3588.5980261559,"h":3623.8231703091,"l":3587.2017465486,"c":3612.3203360194,"v":791594.985072323,"t":1730102400}
+{"o":3612.3203360194,"h":3637.164633659,"l":3603.9884223575,"c":3630.6780655737,"v":621490.7217634267,"t":1730106000}
+{"o":3630.6780655737,"h":3650.7882082123,"l":3619.9703048185,"c":3620.2715479139,"v":695131.5494035837,"t":1730109600}
+{"o":3620.2715479139,"h":3644.9746344568,"l":3601.6402016045,"c":3615.0059672677,"v":683573.6348123461,"t":1730113200}
+{"o":3615.0059672677,"h":3639.0308240318,"l":3546.257549615,"c":3628.5809847937,"v":778626.2958790774,"t":1730116800}
+{"o":3628.5809847937,"h":3638.9427989036,"l":3576.1087432981,"c":3580.434786137,"v":819955.4497743192,"t":1730120400}
+{"o":3580.434786137,"h":3609.1465371611,"l":3538.5125710169,"c":3576.3615871206,"v":884844.0104967288,"t":1730124000}
+{"o":3576.3615871206,"h":3581.4532889669,"l":3533.9866125205,"c":3543.5327446211,"v":851378.1894986914,"t":1730127600}
+{"o":3543.5327446211,"h":3588.8967847427,"l":3530.9633421125,"c":3553.1512698783,"v":944443.385915884,"t":1730131200}
+{"o":3553.1512698783,"h":3605.7381550607,"l":3510.0806528461,"c":3572.3961680504,"v":1106341.4876364574,"t":1730134800}
+{"o":3572.3961680504,"h":3596.3077220258,"l":3569.3953767947,"c":3584.9737768774,"v":853221.878916247,"t":1730138400}
+{"o":3584.9737768774,"h":3642.0896574904,"l":3580.203275546,"c":3606.6638836919,"v":995173.8476484646,"t":1730142000}
+{"o":3606.6638836919,"h":3612.8389988651,"l":3584.2956595076,"c":3610.0214271433,"v":811825.8193906968,"t":1730145600}
+{"o":3610.0214271433,"h":3644.1816149489,"l":3604.2876374168,"c":3631.4778190393,"v":697764.8493748039,"t":1730149200}
+{"o":3631.4778190393,"h":3674.6761001872,"l":3625.7982607177,"c":3651.4328860549,"v":1058347.0393365012,"t":1730152800}
+{"o":3651.4328860549,"h":3667.9321669456,"l":3627.7139553968,"c":3644.2263443337,"v":834045.362491695,"t":1730156400}
+{"o":3644.2263443337,"h":3663.3857000555,"l":3625.0070146303,"c":3651.7743899985,"v":705325.5151634058,"t":1730160000}
+{"o":3651.7743899985,"h":3652.9711148527,"l":3620.0392690715,"c":3643.8174391351,"v":788452.7696051213,"t":1730163600}
+{"o":3643.8174391351,"h":3744.1084600609,"l":3629.8596945815,"c":3696.0426568066,"v":1204322.7017640891,"t":1730167200}
+{"o":3696.0426568066,"h":3733.8842403058,"l":3673.737152571,"c":3714.9336996302,"v":822015.4366649179,"t":1730170800}
+{"o":3714.9336996302,"h":3734.766823851,"l":3702.1415027115,"c":3718.1076529008,"v":667846.1434552119,"t":1730174400}
+{"o":3718.1076529008,"h":3719.4919307117,"l":3679.215062524,"c":3697.5690012553,"v":759281.5214870139,"t":1730178000}
+{"o":3697.5690012553,"h":3704.4620444056,"l":3678.6436531187,"c":3685.5571040434,"v":628309.6978031418,"t":1730181600}
+{"o":3685.5571040434,"h":3697.0797622887,"l":3662.759077376,"c":3681.2172370092,"v":650723.8045815884,"t":1730185200}
+{"o":3681.2172370092,"h":3712.7662683379,"l":3669.086294336,"c":3699.9003350376,"v":640784.3775832416,"t":1730188800}
+{"o":3699.9003350376,"h":3709.8635537119,"l":3685.2505854348,"c":3700.4105039656,"v":622469.9353565404,"t":1730192400}
+{"o":3700.4105039656,"h":3709.1060046027,"l":3681.5272292199,"c":3699.9589300368,"v":567804.5454568493,"t":1730196000}
+{"o":3699.9589300368,"h":3717.2466563956,"l":3685.5222665389,"c":3697.3776923201,"v":684750.0350104985,"t":1730199600}
+{"o":3697.3776923201,"h":3708.7891391713,"l":3662.8322703227,"c":3663.6117663889,"v":755766.1756031835,"t":1730203200}
+{"o":3663.6117663889,"h":3684.9513275654,"l":3645.3516156909,"c":3676.5861324515,"v":790565.0306553008,"t":1730206800}
+{"o":3676.5861324515,"h":3694.6554006375,"l":3647.1031138434,"c":3667.8546873774,"v":1068074.8516430305,"t":1730210400}
+{"o":3667.8546873774,"h":3701.258608684,"l":3651.9825955646,"c":3689.7520916107,"v":1069074.3382757145,"t":1730214000}
+{"o":3689.7520916107,"h":3764.6250815659,"l":3684.7632430802,"c":3730.4548570359,"v":1304799.1641319266,"t":1730217600}
+{"o":3730.4548570359,"h":3757.562573504,"l":3676.9474663423,"c":3699.2861522822,"v":1017215.874969652,"t":1730221200}
+{"o":3699.2861522822,"h":3723.769052862,"l":3682.3710913707,"c":3706.9147814988,"v":1066764.560600884,"t":1730224800}
+{"o":3706.9147814988,"h":3721.8814794079,"l":3626.5532081547,"c":3642.2963813113,"v":1147809.8879023546,"t":1730228400}
+{"o":3642.2963813113,"h":3659.2210036496,"l":3604.2814033266,"c":3649.0234071845,"v":900752.3372237289,"t":1730232000}
+{"o":3649.0234071845,"h":3672.3443432224,"l":3633.9813298257,"c":3654.2205239548,"v":667634.7012828236,"t":1730235600}
+{"o":3654.2205239548,"h":3688.5106248765,"l":3651.272853217,"c":3671.8133486868,"v":717569.3915910893,"t":1730239200}
+{"o":3671.8133486868,"h":3683.273231561,"l":3655.3723960522,"c":3666.8806059576,"v":620222.7946810659,"t":1730242800}
+{"o":3666.8806059576,"h":3674.6773699817,"l":3632.7427893594,"c":3651.5694521697,"v":620203.4557731372,"t":1730246400}
+{"o":3651.5694521697,"h":3680.1778547661,"l":3614.7032208817,"c":3676.8994464416,"v":675068.5604795768,"t":1730250000}
+{"o":3676.8994464416,"h":3697.6452046016,"l":3659.2736422797,"c":3672.1460902105,"v":633249.6981223089,"t":1730253600}
+{"o":3672.1460902105,"h":3689.6164737981,"l":3665.7729421098,"c":3681.4490141679,"v":645156.6032684802,"t":1730257200}
+{"o":3681.4490141679,"h":3697.166423194,"l":3670.6085373758,"c":3693.5292359486,"v":512791.5637150251,"t":1730260800}
+{"o":3693.5292359486,"h":3719.2645393129,"l":3672.2177915597,"c":3679.5370389466,"v":566704.6604381171,"t":1730264400}
+{"o":3679.5370389466,"h":3697.0923114174,"l":3651.3748466964,"c":3655.1468899686,"v":579918.2860108056,"t":1730268000}
+{"o":3655.1468899686,"h":3667.8197352781,"l":3643.2170925241,"c":3652.7942640235,"v":580573.9713412076,"t":1730271600}
+{"o":3652.7942640235,"h":3666.9214042009,"l":3635.0197467875,"c":3637.1758009539,"v":691933.6215690797,"t":1730275200}
+{"o":3637.1758009539,"h":3654.4590828622,"l":3631.8194239433,"c":3641.9613187573,"v":507912.4022084267,"t":1730278800}
+{"o":3641.9613187573,"h":3644.0895459832,"l":3621.6484559613,"c":3623.2074868994,"v":495835.1466393208,"t":1730282400}
+{"o":3623.2074868994,"h":3628.0295742885,"l":3583.6958060201,"c":3590.8059623401,"v":651845.5971924391,"t":1730286000}
+{"o":3590.8059623401,"h":3599.7544131406,"l":3568.6222238863,"c":3588.641497868,"v":667282.4531032733,"t":1730289600}
+{"o":3588.641497868,"h":3611.1398883342,"l":3556.0705888037,"c":3607.5801304399,"v":740975.2894576379,"t":1730293200}
+{"o":3607.5801304399,"h":3625.4317356834,"l":3587.1560077202,"c":3595.4376626306,"v":792185.0599738817,"t":1730296800}
+{"o":3595.4376626306,"h":3598.6787743999,"l":3523.5970827493,"c":3556.6263312161,"v":912819.6984507939,"t":1730300400}
+{"o":3556.6263312161,"h":3584.4090118016,"l":3528.1723322323,"c":3579.1723112815,"v":867628.6821607933,"t":1730304000}
+{"o":3579.1723112815,"h":3587.7737689335,"l":3566.8068714001,"c":3585.6237663227,"v":885488.0576609122,"t":1730307600}
+{"o":3585.6237663227,"h":3594.4090367178,"l":3549.7044359479,"c":3559.018945328,"v":929626.4764159203,"t":1730311200}
+{"o":3559.018945328,"h":3573.9783671416,"l":3543.783731521,"c":3564.5733901851,"v":712562.1806136,"t":1730314800}
+{"o":3564.5733901851,"h":3616.690988579,"l":3541.1664471094,"c":3612.6857542069,"v":856976.748905464,"t":1730318400}
+{"o":3612.6857542069,"h":3620.2226973166,"l":3553.3323228044,"c":3581.417923649,"v":765988.0797174626,"t":1730322000}
+{"o":3581.417923649,"h":3591.3961006106,"l":3572.5842955676,"c":3585.665191953,"v":559674.8568149412,"t":1730325600}
+{"o":3585.665191953,"h":3602.5027197597,"l":3573.654077969,"c":3575.7101617171,"v":470938.5040894707,"t":1730329200}
+{"o":3575.7101617171,"h":3588.6437936496,"l":3569.0911082197,"c":3584.7492384488,"v":471339.474584161,"t":1730332800}
+{"o":3584.7492384488,"h":3601.7835857124,"l":3565.4605948379,"c":3590.367389106,"v":576609.9597961444,"t":1730336400}
+{"o":3590.367389106,"h":3611.0129643419,"l":3578.4622139527,"c":3595.2099962142,"v":605929.7325171381,"t":1730340000}
+{"o":3595.2099962142,"h":3600.8487268878,"l":3550.6465332691,"c":3564.7852379647,"v":519470.618458293,"t":1730343600}
+{"o":3564.7852379647,"h":3584.6388645336,"l":3561.1715369577,"c":3580.3852115735,"v":495502.1092455161,"t":1730347200}
+{"o":3580.3852115735,"h":3598.6835413307,"l":3575.7797629505,"c":3582.1024744436,"v":499945.2424038043,"t":1730350800}
+{"o":3582.1024744436,"h":3584.9948603739,"l":3544.825480318,"c":3550.9116691159,"v":479471.9156588942,"t":1730354400}
+{"o":3550.9116691159,"h":3575.6997749008,"l":3540.9137827908,"c":3568.0509968881,"v":441775.101328245,"t":1730358000}
+{"o":3568.0509968881,"h":3569.5788912877,"l":3542.7940361877,"c":3561.8346882025,"v":494676.7961966927,"t":1730361600}
+{"o":3561.8346882025,"h":3587.5092695612,"l":3557.6128173234,"c":3583.3884568572,"v":450759.1375631333,"t":1730365200}
+{"o":3583.3884568572,"h":3610.5223825782,"l":3570.7440710576,"c":3604.7366342686,"v":537173.7164573178,"t":1730368800}
+{"o":3604.7366342686,"h":3605.6356524471,"l":3570.587619566,"c":3578.6090606723,"v":522908.8156953331,"t":1730372400}
+{"o":3578.6090606723,"h":3587.4810698495,"l":3554.0863483048,"c":3563.1527423147,"v":702004.8216585068,"t":1730376000}
+{"o":3563.1527423147,"h":3567.447131558,"l":3493.5196789003,"c":3515.0250518035,"v":904536.6135881776,"t":1730379600}
+{"o":3515.0250518035,"h":3519.1236611206,"l":3449.8629668019,"c":3484.3988817907,"v":1198803.4381742987,"t":1730383200}
+{"o":3484.3988817907,"h":3530.533802363,"l":3480.5991023739,"c":3487.5000407757,"v":972677.8499303682,"t":1730386800}
+{"o":3487.5000407757,"h":3489.4869319156,"l":3457.9302833632,"c":3469.3320503913,"v":801380.9370986493,"t":1730390400}
+{"o":3469.3320503913,"h":3499.7461427506,"l":3462.2454723143,"c":3480.862654657,"v":775778.6098881052,"t":1730394000}
+{"o":3480.862654657,"h":3485.0645730718,"l":3443.3780333393,"c":3466.3361919615,"v":954438.250002488,"t":1730397600}
+{"o":3466.3361919615,"h":3481.5854389615,"l":3439.415149002,"c":3445.5915359119,"v":800851.3457722529,"t":1730401200}
+{"o":3445.5915359119,"h":3477.6922510081,"l":3438.7867360034,"c":3463.2101355546,"v":725213.6597588439,"t":1730404800}
+{"o":3463.2101355546,"h":3470.9906520236,"l":3450.3762253174,"c":3453.7944047934,"v":671687.3419430786,"t":1730408400}
+{"o":3453.7944047934,"h":3466.9075674547,"l":3421.8001221008,"c":3461.4884763844,"v":778831.8273773181,"t":1730412000}
+{"o":3461.4884763844,"h":3475.7459797118,"l":3428.7322036997,"c":3444.8659957215,"v":657644.0881932426,"t":1730415600}
+{"o":3444.8659957215,"h":3463.4079312549,"l":3438.0536597736,"c":3452.6574897862,"v":549575.146736588,"t":1730419200}
+{"o":3452.6574897862,"h":3463.0208380118,"l":3399.0921331873,"c":3414.2988150549,"v":740861.2554604444,"t":1730422800}
+{"o":3414.2988150549,"h":3428.2699746363,"l":3378.4245622515,"c":3424.7060705828,"v":856129.9135636925,"t":1730426400}
+{"o":3424.7060705828,"h":3439.4763039357,"l":3408.4855550204,"c":3414.9949425869,"v":589579.933516272,"t":1730430000}
+{"o":3414.9949425869,"h":3421.5708516859,"l":3405.1910349254,"c":3419.4944379711,"v":499221.518257269,"t":1730433600}
+{"o":3419.4944379711,"h":3425.6345240557,"l":3407.7953001666,"c":3411.5721141156,"v":456584.1787743509,"t":1730437200}
+{"o":3411.5721141156,"h":3413.2059647457,"l":3379.4092784733,"c":3381.7208589561,"v":517089.9889994313,"t":1730440800}
+{"o":3381.7208589561,"h":3397.2283959831,"l":3372.741066833,"c":3390.3510107421,"v":479832.4041196636,"t":1730444400}
+{"o":3390.3510107421,"h":3403.359601752,"l":3383.0588889069,"c":3387.880237423,"v":471582.4832755824,"t":1730448000}
+{"o":3387.880237423,"h":3412.6680462936,"l":3383.2701166165,"c":3411.7186599915,"v":700137.1832547558,"t":1730451600}
+{"o":3411.7186599915,"h":3448.3166017739,"l":3410.6855630928,"c":3436.1629572183,"v":1046508.0600415288,"t":1730455200}
+{"o":3436.1629572183,"h":3447.5198401898,"l":3426.25518721,"c":3430.610982976,"v":966794.336598682,"t":1730458800}
+{"o":3430.610982976,"h":3469.2189452038,"l":3426.954927143,"c":3466.7740547979,"v":1274401.3483196385,"t":1730462400}
+{"o":3466.7740547979,"h":3535.2068423737,"l":3456.0818094202,"c":3534.322719155,"v":1008446.7640679596,"t":1730466000}
+{"o":3534.322719155,"h":3557.2052491454,"l":3482.1225335463,"c":3506.0012187112,"v":1157298.0652796386,"t":1730469600}
+{"o":3506.0012187112,"h":3510.8118599984,"l":3344.8294312281,"c":3355.9597094352,"v":1455219.6064409998,"t":1730473200}
+{"o":3355.9597094352,"h":3427.441215814,"l":3346.8922954145,"c":3402.5500752041,"v":1350202.8226904576,"t":1730476800}
+{"o":3402.5500752041,"h":3430.3988404602,"l":3392.4024240353,"c":3403.4187611011,"v":1122744.0769990487,"t":1730480400}
+{"o":3403.4187611011,"h":3416.4236532346,"l":3382.0367066149,"c":3396.6822776503,"v":798512.1883412253,"t":1730484000}
+{"o":3396.6822776503,"h":3409.394295989,"l":3373.8015376151,"c":3404.2705195712,"v":815389.8631268869,"t":1730487600}
+{"o":3404.2705195712,"h":3415.9168313847,"l":3385.0325410967,"c":3386.6723677605,"v":626480.1700959046,"t":1730491200}
+{"o":3386.6723677605,"h":3386.6723677605,"l":3350.1739912298,"c":3376.8539527392,"v":806892.1721725304,"t":1730494800}
+{"o":3376.8539527392,"h":3391.318455101,"l":3367.2450607766,"c":3389.9560264129,"v":614786.738233453,"t":1730498400}
+{"o":3389.9560264129,"h":3401.6125453373,"l":3382.5402676194,"c":3395.7919342406,"v":576275.3336036803,"t":1730502000}
+{"o":3395.7919342406,"h":3422.8647656841,"l":3393.9593089671,"c":3411.1957836737,"v":541698.5481573489,"t":1730505600}
+{"o":3411.1957836737,"h":3429.4673491844,"l":3409.2293372021,"c":3421.8958118716,"v":521704.2013039288,"t":1730509200}
+{"o":3421.8958118716,"h":3446.8921873059,"l":3417.8967677818,"c":3424.3322594977,"v":510998.4246988642,"t":1730512800}
+{"o":3424.3322594977,"h":3428.9555179327,"l":3408.3050954522,"c":3414.1277532031,"v":457239.0493471723,"t":1730516400}
+{"o":3414.1277532031,"h":3417.3985314111,"l":3384.6382310841,"c":3400.4686501862,"v":357672.7854391625,"t":1730520000}
+{"o":3400.4686501862,"h":3414.6553662722,"l":3386.64166956,"c":3410.9642567653,"v":339261.6085508863,"t":1730523600}
+{"o":3410.9642567653,"h":3413.9539247239,"l":3398.8291751469,"c":3412.073352315,"v":369003.7324453021,"t":1730527200}
+{"o":3412.073352315,"h":3428.3745963703,"l":3402.9601430501,"c":3427.3500934134,"v":402087.2562086304,"t":1730530800}
+{"o":3427.3500934134,"h":3431.6980829508,"l":3403.7665816929,"c":3406.7243067289,"v":434330.3975309432,"t":1730534400}
+{"o":3406.7243067289,"h":3416.6529862807,"l":3386.330978584,"c":3401.3057008814,"v":431651.9411527088,"t":1730538000}
+{"o":3401.3057008814,"h":3412.2472410984,"l":3381.5895461631,"c":3402.2425792637,"v":505058.9338379028,"t":1730541600}
+{"o":3402.2425792637,"h":3407.2968834119,"l":3373.6315189856,"c":3394.2471749358,"v":449174.5054394458,"t":1730545200}
+{"o":3394.2471749358,"h":3402.9801774621,"l":3369.6445033952,"c":3373.2451649236,"v":586725.1757442148,"t":1730548800}
+{"o":3373.2451649236,"h":3392.2901975481,"l":3339.7017095861,"c":3358.3460939432,"v":657499.8583546577,"t":1730552400}
+{"o":3358.3460939432,"h":3365.9917721947,"l":3305.7721136734,"c":3341.323194604,"v":727166.9807714743,"t":1730556000}
+{"o":3341.323194604,"h":3351.5077943451,"l":3315.3431936756,"c":3349.4201782803,"v":764671.4797651233,"t":1730559600}
+{"o":3349.4201782803,"h":3382.0799577242,"l":3345.153460354,"c":3370.4956475201,"v":1122568.134239675,"t":1730563200}
+{"o":3370.4956475201,"h":3371.2946088184,"l":3331.7035879987,"c":3352.4957125417,"v":1007760.2138146989,"t":1730566800}
+{"o":3352.4957125417,"h":3361.7921157248,"l":3332.6573155402,"c":3352.5364555311,"v":946629.9886933817,"t":1730570400}
+{"o":3352.5364555311,"h":3382.0612096803,"l":3349.6206616044,"c":3376.4860703121,"v":938592.9022630502,"t":1730574000}
+{"o":3376.4860703121,"h":3422.5474240116,"l":3372.7916267667,"c":3409.2017559879,"v":1045763.7661959113,"t":1730577600}
+{"o":3409.2017559879,"h":3414.4784820424,"l":3398.6135044215,"c":3399.9827374634,"v":623111.349010294,"t":1730581200}
+{"o":3399.9827374634,"h":3408.6267333968,"l":3388.6869907341,"c":3392.7056092642,"v":597591.1127273744,"t":1730584800}
+{"o":3392.7056092642,"h":3397.5900805232,"l":3374.3733970169,"c":3397.5569125535,"v":744904.91888542,"t":1730588400}
+{"o":3397.5569125535,"h":3406.7738233299,"l":3378.0116890832,"c":3378.3671332298,"v":655745.7543409771,"t":1730592000}
+{"o":3378.3671332298,"h":3383.2747756887,"l":3347.0532890212,"c":3350.8015926354,"v":661240.7408141718,"t":1730595600}
+{"o":3350.8015926354,"h":3360.5941393392,"l":3280.3751388224,"c":3316.0539478338,"v":1050203.5742004167,"t":1730599200}
+{"o":3316.0539478338,"h":3323.5269248924,"l":3288.550055465,"c":3311.683148933,"v":725303.6267277865,"t":1730602800}
+{"o":3311.683148933,"h":3345.5599716511,"l":3305.7572075912,"c":3335.4330779318,"v":516118.5492471192,"t":1730606400}
+{"o":3335.4330779318,"h":3347.8085158013,"l":3311.2064034277,"c":3312.4108374316,"v":733298.5379309388,"t":1730610000}
+{"o":3312.4108374316,"h":3345.3321153319,"l":3306.1319740937,"c":3336.161716425,"v":647585.1304717301,"t":1730613600}
+{"o":3336.161716425,"h":3354.6481884996,"l":3331.8321211864,"c":3342.9373385645,"v":524296.7604269244,"t":1730617200}
+{"o":3342.9373385645,"h":3353.3937139024,"l":3325.759481215,"c":3348.7428132557,"v":663006.2316731113,"t":1730620800}
+{"o":3348.7428132557,"h":3357.5663329736,"l":3325.1250356782,"c":3329.8121527542,"v":701295.7932853175,"t":1730624400}
+{"o":3329.8121527542,"h":3363.729884826,"l":3329.8121527542,"c":3353.9476769371,"v":725512.5516188295,"t":1730628000}
+{"o":3353.9476769371,"h":3369.6949402171,"l":3339.2918224266,"c":3345.5506576949,"v":714309.2549937472,"t":1730631600}
+{"o":3345.5506576949,"h":3365.3076539922,"l":3337.0736110417,"c":3343.0906936049,"v":792888.5040911554,"t":1730635200}
+{"o":3343.0906936049,"h":3354.6862602477,"l":3285.2169348979,"c":3291.7548036277,"v":1010127.4243835056,"t":1730638800}
+{"o":3291.7548036277,"h":3303.9796991626,"l":3247.2871263378,"c":3255.8055219628,"v":1040176.7334537315,"t":1730642400}
+{"o":3255.8055219628,"h":3276.0048196874,"l":3221.4042024777,"c":3271.139551924,"v":1111389.4644878798,"t":1730646000}
+{"o":3271.139551924,"h":3299.6735851448,"l":3258.8080589056,"c":3262.2603682737,"v":862662.8858863433,"t":1730649600}
+{"o":3262.2603682737,"h":3308.2059355975,"l":3260.6923128251,"c":3293.1898476308,"v":789370.9033810706,"t":1730653200}
+{"o":3293.1898476308,"h":3298.8174261521,"l":3231.6456802404,"c":3248.6424558372,"v":769030.5238239658,"t":1730656800}
+{"o":3248.6424558372,"h":3297.5575768689,"l":3246.5657260417,"c":3292.5289630495,"v":781133.8465006737,"t":1730660400}
+{"o":3292.5289630495,"h":3329.2159749181,"l":3281.7271516911,"c":3329.2159749181,"v":796322.1120119483,"t":1730664000}
+{"o":3329.2159749181,"h":3349.1949762725,"l":3322.7190530704,"c":3337.3407055896,"v":861522.2990032804,"t":1730667600}
+{"o":3337.3407055896,"h":3348.2491817825,"l":3319.0873204093,"c":3329.2809323763,"v":619667.361268773,"t":1730671200}
+{"o":3329.2809323763,"h":3335.0157668566,"l":3309.003432256,"c":3323.0817798481,"v":572861.488484902,"t":1730674800}
+{"o":3323.0817798481,"h":3323.0817798481,"l":3280.7308500892,"c":3304.3239448829,"v":624642.9970252212,"t":1730678400}
+{"o":3304.3239448829,"h":3344.5963647351,"l":3296.3818254633,"c":3329.464783428,"v":796322.3118000116,"t":1730682000}
+{"o":3329.464783428,"h":3361.8155539976,"l":3320.2118148208,"c":3361.8155539976,"v":1133304.5369881296,"t":1730685600}
+{"o":3361.8155539976,"h":3372.8489132105,"l":3326.2448415645,"c":3328.5539049711,"v":737069.0966614292,"t":1730689200}
+{"o":3328.5539049711,"h":3349.3455802822,"l":3326.339527784,"c":3331.7782752194,"v":574487.1184023157,"t":1730692800}
+{"o":3331.7782752194,"h":3333.9652109865,"l":3296.8904653273,"c":3299.8816306608,"v":552411.5057443863,"t":1730696400}
+{"o":3299.8816306608,"h":3325.2726827945,"l":3290.1790849525,"c":3322.7096059835,"v":480577.1604651337,"t":1730700000}
+{"o":3322.7096059835,"h":3325.5851239072,"l":3286.5511974427,"c":3298.2606573286,"v":520615.1450835262,"t":1730703600}
+{"o":3298.2606573286,"h":3309.3135143151,"l":3269.7176884783,"c":3283.1913487299,"v":582228.6659786932,"t":1730707200}
+{"o":3283.1913487299,"h":3310.3894677617,"l":3282.6041321696,"c":3306.781062899,"v":563436.0052113867,"t":1730710800}
+{"o":3306.781062899,"h":3347.02282463,"l":3302.221589949,"c":3339.7777827293,"v":683752.7974035685,"t":1730714400}
+{"o":3339.7777827293,"h":3368.0581663437,"l":3331.4620263304,"c":3353.3474239985,"v":677231.6899100727,"t":1730718000}
+{"o":3353.3474239985,"h":3371.0686796104,"l":3332.170866494,"c":3355.1224394072,"v":696300.9601731213,"t":1730721600}
+{"o":3355.1224394072,"h":3370.9227165694,"l":3337.0288851878,"c":3338.2806309963,"v":674206.8917095468,"t":1730725200}
+{"o":3338.2806309963,"h":3360.1065385926,"l":3312.1035935042,"c":3323.0355655062,"v":680498.0123444252,"t":1730728800}
+{"o":3323.0355655062,"h":3342.9405884526,"l":3303.2301428746,"c":3333.5430597995,"v":634600.7255211488,"t":1730732400}
+{"o":3333.5430597995,"h":3341.2996595014,"l":3260.2097248709,"c":3273.7323242633,"v":654754.135641617,"t":1730736000}
+{"o":3273.7323242633,"h":3304.6162308342,"l":3266.1453180936,"c":3281.9045436712,"v":678497.9576266933,"t":1730739600}
+{"o":3281.9045436712,"h":3297.7829990726,"l":3246.0711531505,"c":3253.7824322001,"v":840236.6902393389,"t":1730743200}
+{"o":3253.7824322001,"h":3275.0753787409,"l":3250.5097703407,"c":3261.7716797329,"v":598553.921343261,"t":1730746800}
+{"o":3261.7716797329,"h":3270.0685687478,"l":3222.4632910526,"c":3235.739590421,"v":647929.2815592425,"t":1730750400}
+{"o":3235.739590421,"h":3252.2355311946,"l":3152.8333293465,"c":3175.6520053605,"v":927513.743791781,"t":1730754000}
+{"o":3175.6520053605,"h":3245.1616976587,"l":3169.9382132959,"c":3230.3106433673,"v":815542.1891035445,"t":1730757600}
+{"o":3230.3106433673,"h":3244.6152793034,"l":3212.1357519872,"c":3228.5438910424,"v":604447.1742205134,"t":1730761200}
+{"o":3228.5438910424,"h":3261.5047498339,"l":3226.5891400122,"c":3241.244804492,"v":769304.6755927575,"t":1730764800}
+{"o":3241.244804492,"h":3246.0049322017,"l":3206.9485880664,"c":3234.2346448337,"v":685110.7464124099,"t":1730768400}
+{"o":3234.2346448337,"h":3252.4449022094,"l":3229.1200910615,"c":3234.035554265,"v":611433.6738704821,"t":1730772000}
+{"o":3234.035554265,"h":3264.169144765,"l":3212.860498416,"c":3262.6905977168,"v":695604.2982507249,"t":1730775600}
+{"o":3262.6905977168,"h":3279.8641553471,"l":3256.8443612939,"c":3269.602074064,"v":557687.3108742632,"t":1730779200}
+{"o":3269.602074064,"h":3293.1637554557,"l":3258.6874061772,"c":3286.6457896033,"v":526404.7932886404,"t":1730782800}
+{"o":3286.6457896033,"h":3292.4250914073,"l":3269.4974757334,"c":3289.475188136,"v":550508.3167245575,"t":1730786400}
+{"o":3289.475188136,"h":3319.9748632369,"l":3285.8689505141,"c":3312.4388535598,"v":650156.2007265164,"t":1730790000}
+{"o":3312.4388535598,"h":3322.5355094269,"l":3305.2485687996,"c":3322.5020937245,"v":613390.5168673113,"t":1730793600}
+{"o":3322.5020937245,"h":3333.3926476129,"l":3307.3006556688,"c":3307.7817366947,"v":540489.5850227621,"t":1730797200}
+{"o":3307.7817366947,"h":3309.9954031859,"l":3291.9852626608,"c":3306.2383799202,"v":506572.3617497822,"t":1730800800}
+{"o":3306.2383799202,"h":3328.9096884757,"l":3305.5188095802,"c":3318.3938504729,"v":529147.7438528748,"t":1730804400}
+{"o":3318.3938504729,"h":3355.7540652541,"l":3308.4189545362,"c":3339.4542320272,"v":621458.9654753796,"t":1730808000}
+{"o":3339.4542320272,"h":3351.8560755464,"l":3317.0840042646,"c":3347.4721325557,"v":725978.1927732999,"t":1730811600}
+{"o":3347.4721325557,"h":3435.599464067,"l":3340.8303702868,"c":3413.1407740562,"v":1147828.4885459105,"t":1730815200}
+{"o":3413.1407740562,"h":3426.3978474053,"l":3367.4112379263,"c":3391.7295759643,"v":1102884.7289577529,"t":1730818800}
+{"o":3391.7295759643,"h":3452.7426502209,"l":3387.7576216628,"c":3446.9771599786,"v":928385.7127540894,"t":1730822400}
+{"o":3446.9771599786,"h":3461.809751947,"l":3409.2689860628,"c":3409.7203432601,"v":780168.6019469246,"t":1730826000}
+{"o":3409.7203432601,"h":3422.4467648018,"l":3395.2936334031,"c":3412.7079591443,"v":675288.6954667758,"t":1730829600}
+{"o":3412.7079591443,"h":3424.3530766384,"l":3344.1573793713,"c":3355.9570097598,"v":740019.1763877869,"t":1730833200}
+{"o":3355.9570097598,"h":3414.4617811133,"l":3338.8970995103,"c":3411.9863363261,"v":739777.8447380951,"t":1730836800}
+{"o":3411.9863363261,"h":3415.0624921996,"l":3373.0336383113,"c":3381.9830336342,"v":548276.1745283129,"t":1730840400}
+{"o":3381.9830336342,"h":3424.3189032556,"l":3352.6756024765,"c":3423.859786648,"v":629979.1280452684,"t":1730844000}
+{"o":3423.859786648,"h":3430.7142876688,"l":3402.4685330897,"c":3407.4130434887,"v":679922.2253177338,"t":1730847600}
+{"o":3407.4130434887,"h":3543.2777317314,"l":3403.6071563893,"c":3529.6337966708,"v":1262549.2831316204,"t":1730851200}
+{"o":3529.6337966708,"h":3572.627375248,"l":3503.8893327347,"c":3544.9193729209,"v":1144628.7207101923,"t":1730854800}
+{"o":3544.9193729209,"h":3688.8347537023,"l":3528.3507747046,"c":3675.4869335693,"v":1244134.9612370189,"t":1730858400}
+{"o":3675.4869335693,"h":3787.9093254218,"l":3645.7004452353,"c":3781.6024486203,"v":2039728.6209468408,"t":1730862000}
+{"o":3781.6024486203,"h":3852.189947273,"l":3727.5746148185,"c":3787.1083216699,"v":1634290.9855232148,"t":1730865600}
+{"o":3787.1083216699,"h":3797.5790547841,"l":3731.4582863534,"c":3788.4547825755,"v":1307138.5925891625,"t":1730869200}
+{"o":3788.4547825755,"h":3862.2580815245,"l":3774.5514367815,"c":3786.8872980056,"v":1444961.1242221424,"t":1730872800}
+{"o":3786.8872980056,"h":3848.4200359277,"l":3745.7309015293,"c":3761.4416270172,"v":1372956.6506670036,"t":1730876400}
+{"o":3761.4416270172,"h":3773.9886590653,"l":3684.180656941,"c":3746.4073613382,"v":1236918.2965408515,"t":1730880000}
+{"o":3746.4073613382,"h":3785.9596795638,"l":3746.0057837515,"c":3772.0660907829,"v":799880.5815218602,"t":1730883600}
+{"o":3772.0660907829,"h":3795.2130154632,"l":3757.7625980447,"c":3789.2789610469,"v":680088.7054958007,"t":1730887200}
+{"o":3789.2789610469,"h":3822.7320770975,"l":3778.3546754934,"c":3818.3167136324,"v":663562.6291899821,"t":1730890800}
+{"o":3818.3167136324,"h":3859.7736739377,"l":3807.9782831883,"c":3811.361674012,"v":742885.4671907807,"t":1730894400}
+{"o":3811.361674012,"h":3836.4844981928,"l":3795.3905182819,"c":3825.7088643187,"v":775149.2244927972,"t":1730898000}
+{"o":3825.7088643187,"h":3859.0301135765,"l":3774.7268322838,"c":3784.3267947919,"v":972755.8106472379,"t":1730901600}
+{"o":3784.3267947919,"h":3842.8069984587,"l":3770.7759798816,"c":3796.3215190353,"v":1014186.8522270817,"t":1730905200}
+{"o":3796.3215190353,"h":3810.1623874139,"l":3778.9678172615,"c":3807.8552571076,"v":755955.8625683935,"t":1730908800}
+{"o":3807.8552571076,"h":3821.07054683,"l":3776.0740441922,"c":3799.0530105602,"v":769411.4712636726,"t":1730912400}
+{"o":3799.0530105602,"h":3846.2245539541,"l":3797.9247395785,"c":3839.0682941115,"v":714439.5776951306,"t":1730916000}
+{"o":3839.0682941115,"h":3857.9158029937,"l":3819.3870981706,"c":3856.6502789587,"v":785768.526831587,"t":1730919600}
+{"o":3856.6502789587,"h":3865.3192589557,"l":3817.0723188222,"c":3838.4609982013,"v":873171.0255913167,"t":1730923200}
+{"o":3838.4609982013,"h":3889.5017766858,"l":3819.4609185175,"c":3866.609778537,"v":980598.4218658439,"t":1730926800}
+{"o":3866.609778537,"h":3888.6209357519,"l":3854.8654970395,"c":3868.2386168922,"v":790615.148999939,"t":1730930400}
+{"o":3868.2386168922,"h":3872.937730287,"l":3818.5273952496,"c":3820.2641978682,"v":780307.5049239524,"t":1730934000}
+{"o":3820.2641978682,"h":3836.1311940912,"l":3804.9010701251,"c":3832.8740256468,"v":795453.2438173668,"t":1730937600}
+{"o":3832.8740256468,"h":3944.4513115637,"l":3808.4366948888,"c":3875.4799203999,"v":962929.6430285022,"t":1730941200}
+{"o":3875.4799203999,"h":3927.5947803662,"l":3875.0875566862,"c":3917.8010031756,"v":839412.6005201408,"t":1730944800}
+{"o":3917.8010031756,"h":3918.8854955623,"l":3859.4553443915,"c":3868.7734724848,"v":806082.6225647554,"t":1730948400}
+{"o":3868.7734724848,"h":3889.8486408787,"l":3849.2420058916,"c":3856.2644309912,"v":664424.6716962978,"t":1730952000}
+{"o":3856.2644309912,"h":3866.0923337627,"l":3842.0516769569,"c":3863.7532158565,"v":596836.9848571375,"t":1730955600}
+{"o":3863.7532158565,"h":3866.6466534549,"l":3805.8933975292,"c":3835.2275618293,"v":649584.3187632599,"t":1730959200}
+{"o":3835.2275618293,"h":3859.585850709,"l":3813.3423114843,"c":3847.0115189763,"v":582659.6135462548,"t":1730962800}
+{"o":3847.0115189763,"h":3876.9111712526,"l":3844.8016887152,"c":3866.4178148284,"v":621230.0030096332,"t":1730966400}
+{"o":3866.4178148284,"h":3866.4178148284,"l":3833.72162263,"c":3853.9882182909,"v":527615.5044154356,"t":1730970000}
+{"o":3853.9882182909,"h":3855.1132888981,"l":3817.861495724,"c":3836.584066749,"v":562730.0329641682,"t":1730973600}
+{"o":3836.584066749,"h":3843.9855808306,"l":3804.1588854202,"c":3806.1405433463,"v":528910.3383446127,"t":1730977200}
+{"o":3806.1405433463,"h":3846.0587136144,"l":3800.4212559451,"c":3838.07749737,"v":551788.1483419732,"t":1730980800}
+{"o":3838.07749737,"h":3854.5652625861,"l":3797.3395947122,"c":3807.7438733094,"v":622598.1196847745,"t":1730984400}
+{"o":3807.7438733094,"h":3853.6393401817,"l":3805.4808735222,"c":3840.6059963169,"v":890915.1164163473,"t":1730988000}
+{"o":3840.6059963169,"h":3944.3067874321,"l":3820.9980536959,"c":3942.804675155,"v":1086176.8767899773,"t":1730991600}
+{"o":3942.804675155,"h":3998.0472379104,"l":3909.4452914208,"c":3969.588048153,"v":1019374.6122557997,"t":1730995200}
+{"o":3969.588048153,"h":4015.8633206127,"l":3947.4980479077,"c":4008.6965663956,"v":986350.1817440016,"t":1730998800}
+{"o":4008.6965663956,"h":4057.5045639475,"l":3985.3286538844,"c":4028.5908659359,"v":1005366.8765796091,"t":1731002400}
+{"o":4028.5908659359,"h":4037.7632460015,"l":3979.2339815474,"c":4033.9809667743,"v":941809.930015534,"t":1731006000}
+{"o":4033.9809667743,"h":4047.8628621742,"l":4008.9533290132,"c":4035.9902286979,"v":907566.4211263137,"t":1731009600}
+{"o":4035.9902286979,"h":4054.0559486682,"l":4017.1929470307,"c":4017.9244284756,"v":974818.1721596121,"t":1731013200}
+{"o":4017.9244284756,"h":4028.3018902295,"l":3976.4211136125,"c":3995.8854259888,"v":896780.3127820333,"t":1731016800}
+{"o":3995.8854259888,"h":4022.219281923,"l":3973.5853519257,"c":4017.8872655325,"v":725265.1180169109,"t":1731020400}
+{"o":4017.8872655325,"h":4112.2605844732,"l":4017.8872655325,"c":4068.3026124586,"v":1036204.2404394692,"t":1731024000}
+{"o":4068.3026124586,"h":4097.3384656709,"l":4045.4911534344,"c":4058.8061119052,"v":933800.1183735981,"t":1731027600}
+{"o":4058.8061119052,"h":4063.316070724,"l":4004.9742793597,"c":4011.3861744667,"v":1029510.5453888039,"t":1731031200}
+{"o":4011.3861744667,"h":4064.6966363556,"l":4005.3845256944,"c":4057.142575544,"v":694836.4160065018,"t":1731034800}
+{"o":4057.142575544,"h":4073.3855803951,"l":4043.560955751,"c":4051.8256815926,"v":557518.5495627857,"t":1731038400}
+{"o":4051.8256815926,"h":4097.114865826,"l":4047.2840634105,"c":4076.8374329939,"v":612616.8879421009,"t":1731042000}
+{"o":4076.8374329939,"h":4088.9990632298,"l":4052.706725646,"c":4069.8225149698,"v":571490.9062555763,"t":1731045600}
+{"o":4069.8225149698,"h":4111.8264033796,"l":4039.8802335869,"c":4105.2481341308,"v":655597.1993821325,"t":1731049200}
+{"o":4105.2481341308,"h":4105.3739995188,"l":4056.5269407703,"c":4078.5380312956,"v":602632.5291809924,"t":1731052800}
+{"o":4078.5380312956,"h":4156.7929256588,"l":4072.1268126456,"c":4141.0386891056,"v":652474.2680303359,"t":1731056400}
+{"o":4141.0386891056,"h":4178.9796842298,"l":4115.5324331228,"c":4167.2615589456,"v":736160.8314941707,"t":1731060000}
+{"o":4167.2615589456,"h":4198.4964250238,"l":4155.3620193406,"c":4155.3620193406,"v":722381.238560656,"t":1731063600}
+{"o":4155.3620193406,"h":4178.0515468846,"l":4141.2366425697,"c":4147.0055354227,"v":768937.4350615711,"t":1731067200}
+{"o":4147.0055354227,"h":4196.9236533302,"l":4138.1577430742,"c":4185.5604404427,"v":731289.0033501745,"t":1731070800}
+{"o":4185.5604404427,"h":4196.5729517643,"l":4079.5116755225,"c":4086.3161762722,"v":977142.785897927,"t":1731074400}
+{"o":4086.3161762722,"h":4141.1034837669,"l":4060.3857699246,"c":4115.4430400432,"v":905903.4315632657,"t":1731078000}
+{"o":4115.4430400432,"h":4125.5138073689,"l":4031.5520138471,"c":4034.9328917066,"v":854870.6619070395,"t":1731081600}
+{"o":4034.9328917066,"h":4085.3936123783,"l":4017.1602105497,"c":4076.8358092644,"v":830909.6467899905,"t":1731085200}
+{"o":4076.8358092644,"h":4135.9099806346,"l":4061.675234138,"c":4090.1725004484,"v":812470.1524401746,"t":1731088800}
+{"o":4090.1725004484,"h":4126.8940534949,"l":4084.6674409434,"c":4085.988654697,"v":803656.0861349109,"t":1731092400}
+{"o":4085.988654697,"h":4099.5539096813,"l":4045.9256649925,"c":4063.531559313,"v":806850.7701771496,"t":1731096000}
+{"o":4063.531559313,"h":4073.2372248786,"l":4034.7692276215,"c":4067.5812298219,"v":643522.0821264188,"t":1731099600}
+{"o":4067.5812298219,"h":4085.4598466378,"l":4056.7613883502,"c":4070.6570191429,"v":639471.4843304341,"t":1731103200}
+{"o":4070.6570191429,"h":4092.2819304404,"l":4055.7585643626,"c":4087.7855211151,"v":536599.7863075652,"t":1731106800}
+{"o":4087.7855211151,"h":4095.0912039373,"l":4065.2087706061,"c":4085.9493631525,"v":622645.9139428799,"t":1731110400}
+{"o":4085.9493631525,"h":4094.1393513759,"l":4066.2755625084,"c":4082.2799659624,"v":626693.831421372,"t":1731114000}
+{"o":4082.2799659624,"h":4089.7979843652,"l":4036.0024297007,"c":4082.3413922137,"v":617624.5046338078,"t":1731117600}
+{"o":4082.3413922137,"h":4097.8147697052,"l":4055.7154550032,"c":4074.4502154951,"v":577662.5183208743,"t":1731121200}
+{"o":4074.4502154951,"h":4094.7713254374,"l":4074.4502154951,"c":4085.4559523819,"v":518196.85714987,"t":1731124800}
+{"o":4085.4559523819,"h":4129.3320667715,"l":4081.4001096078,"c":4110.9193245651,"v":581355.4628114263,"t":1731128400}
+{"o":4110.9193245651,"h":4144.1263144047,"l":4101.3358318562,"c":4110.6964050932,"v":611150.3246620022,"t":1731132000}
+{"o":4110.6964050932,"h":4111.9876442552,"l":4084.3274300554,"c":4095.584465916,"v":566669.1834935757,"t":1731135600}
+{"o":4095.584465916,"h":4144.7451057618,"l":4090.3717828561,"c":4122.7878518912,"v":624697.0876397722,"t":1731139200}
+{"o":4122.7878518912,"h":4145.5820811943,"l":4122.7878518912,"c":4127.2537958012,"v":691907.5301275851,"t":1731142800}
+{"o":4127.2537958012,"h":4162.7267072571,"l":4121.0791354888,"c":4152.2527958196,"v":542183.8519228265,"t":1731146400}
+{"o":4152.2527958196,"h":4156.2534129216,"l":4121.2557117158,"c":4138.8659047776,"v":556651.1720402177,"t":1731150000}
+{"o":4138.8659047776,"h":4144.7173788784,"l":4091.7083724684,"c":4092.5080675102,"v":575876.8011255783,"t":1731153600}
+{"o":4092.5080675102,"h":4112.3391755078,"l":4079.791917079,"c":4085.3971545056,"v":539967.5902600234,"t":1731157200}
+{"o":4085.3971545056,"h":4085.3971545056,"l":4039.308621817,"c":4054.1028323158,"v":643883.2014876724,"t":1731160800}
+{"o":4054.1028323158,"h":4065.4145974026,"l":4037.3308713609,"c":4060.0268340515,"v":538260.2504346763,"t":1731164400}
+{"o":4060.0268340515,"h":4064.890206552,"l":4020.0935557819,"c":4025.554662411,"v":602536.466995715,"t":1731168000}
+{"o":4025.554662411,"h":4052.7818681925,"l":3988.8624453484,"c":4052.1953893199,"v":643483.7252148908,"t":1731171600}
+{"o":4052.1953893199,"h":4070.9296154031,"l":4046.6143571239,"c":4068.010207614,"v":512677.8985085678,"t":1731175200}
+{"o":4068.010207614,"h":4084.3930231261,"l":4033.7923092132,"c":4046.5909198477,"v":570207.1824219886,"t":1731178800}
+{"o":4046.5909198477,"h":4080.3301716762,"l":4038.4578358468,"c":4061.6638541649,"v":531040.6339121605,"t":1731182400}
+{"o":4061.6638541649,"h":4081.2766399916,"l":4050.7684907065,"c":4057.5588259173,"v":510265.8781451471,"t":1731186000}
+{"o":4057.5588259173,"h":4094.5354328496,"l":4053.7698524846,"c":4092.740435538,"v":536437.4096359166,"t":1731189600}
+{"o":4092.740435538,"h":4132.1623287879,"l":4087.5808751361,"c":4090.9795308526,"v":640918.6281335872,"t":1731193200}
+{"o":4090.9795308526,"h":4129.1999926031,"l":4066.4098536258,"c":4103.0629148739,"v":739063.2721380139,"t":1731196800}
+{"o":4103.0629148739,"h":4106.0494898703,"l":4068.5695816517,"c":4094.8488581005,"v":743116.1269793893,"t":1731200400}
+{"o":4094.8488581005,"h":4193.4674982185,"l":4091.9507097259,"c":4141.3344032946,"v":764273.2220569436,"t":1731204000}
+{"o":4141.3344032946,"h":4158.6303907293,"l":4121.7011736487,"c":4121.7745579922,"v":647237.9216761016,"t":1731207600}
+{"o":4121.7745579922,"h":4199.4766750402,"l":4111.7750007119,"c":4193.2065338486,"v":729624.6331492433,"t":1731211200}
+{"o":4193.2065338486,"h":4276.2567071839,"l":4167.5857879928,"c":4232.2852180128,"v":857489.1473010803,"t":1731214800}
+{"o":4232.2852180128,"h":4241.4683466489,"l":4189.7588887514,"c":4209.437043473,"v":633201.4845065093,"t":1731218400}
+{"o":4209.437043473,"h":4230.4689378432,"l":4193.6814263238,"c":4193.6834179298,"v":528460.8752677232,"t":1731222000}
+{"o":4193.6834179298,"h":4205.5540986343,"l":4174.3860349815,"c":4199.2595180015,"v":598313.454679188,"t":1731225600}
+{"o":4199.2595180015,"h":4219.8413451416,"l":4188.2028365331,"c":4203.1727674734,"v":675280.3929621349,"t":1731229200}
+{"o":4203.1727674734,"h":4217.3954593239,"l":4185.3489551391,"c":4205.1631529889,"v":634308.871924302,"t":1731232800}
+{"o":4205.1631529889,"h":4242.9412283294,"l":4190.7452617498,"c":4228.9202603748,"v":653339.2303662379,"t":1731236400}
+{"o":4228.9202603748,"h":4248.970611463,"l":4166.6855808538,"c":4204.7298708012,"v":843301.2936470502,"t":1731240000}
+{"o":4204.7298708012,"h":4233.1353079377,"l":4193.220036452,"c":4231.3712175695,"v":801963.4636600701,"t":1731243600}
+{"o":4231.3712175695,"h":4286.9442977472,"l":4184.4429901545,"c":4226.8325480731,"v":1057278.0116804682,"t":1731247200}
+{"o":4226.8325480731,"h":4342.9870560031,"l":4208.0508303429,"c":4323.7242122645,"v":1034859.2389692282,"t":1731250800}
+{"o":4323.7242122645,"h":4342.4430643149,"l":4275.7179408329,"c":4315.2182789102,"v":1277157.2815890063,"t":1731254400}
+{"o":4315.2182789102,"h":4404.0043502672,"l":4307.6355556139,"c":4356.1252596311,"v":904011.235384571,"t":1731258000}
+{"o":4356.1252596311,"h":4397.8867822764,"l":4338.6873241532,"c":4342.1357418413,"v":1123384.3456041012,"t":1731261600}
+{"o":4342.1357418413,"h":4361.1066290229,"l":4223.2144575903,"c":4266.6843773058,"v":1126709.644878672,"t":1731265200}
+{"o":4266.6843773058,"h":4284.8321435103,"l":4139.6572991044,"c":4139.6572991044,"v":1093668.1557562407,"t":1731268800}
+{"o":4139.6572991044,"h":4260.5436465766,"l":4085.9265820738,"c":4244.1558397943,"v":1216730.6015504962,"t":1731272400}
+{"o":4244.1558397943,"h":4378.0267970629,"l":4230.5493986238,"c":4307.2783645221,"v":1089272.3281009665,"t":1731276000}
+{"o":4307.2783645221,"h":4320.6610598834,"l":4264.5269969245,"c":4297.3267840576,"v":934277.6125588309,"t":1731279600}
+{"o":4297.3267840576,"h":4320.1140122813,"l":4286.6747418233,"c":4311.8006551747,"v":882602.2378576685,"t":1731283200}
+{"o":4311.8006551747,"h":4347.2050067978,"l":4287.3251205037,"c":4305.8993000942,"v":850330.1596987949,"t":1731286800}
+{"o":4305.8993000942,"h":4331.8216414233,"l":4286.9084723821,"c":4327.978720911,"v":1093294.0956090812,"t":1731290400}
+{"o":4327.978720911,"h":4327.978720911,"l":4260.4683962891,"c":4298.075349873,"v":1054929.7713831242,"t":1731294000}
+{"o":4298.075349873,"h":4303.5883929637,"l":4228.0768887635,"c":4255.8286846817,"v":1044955.0153369929,"t":1731297600}
+{"o":4255.8286846817,"h":4259.3927738179,"l":4179.0413775937,"c":4219.4785095745,"v":2329911.0222735521,"t":1731301200}
+{"o":4219.4785095745,"h":4268.3577537655,"l":4164.0613574629,"c":4237.8187564684,"v":2180992.7427427862,"t":1731304800}
+{"o":4237.8187564684,"h":4282.2435199777,"l":4218.4738883392,"c":4258.4913957624,"v":1263217.087655104,"t":1731308400}
+{"o":4258.4913957624,"h":4296.1727148406,"l":4193.5952462008,"c":4274.4683673337,"v":979252.3536066562,"t":1731312000}
+{"o":4274.4683673337,"h":4341.7475438309,"l":4203.1007501901,"c":4320.6248873373,"v":1014547.6342072668,"t":1731315600}
+{"o":4320.6248873373,"h":4449.0678255138,"l":4282.3158746022,"c":4415.1252531437,"v":1181416.1938445147,"t":1731319200}
+{"o":4415.1252531437,"h":4458.4669976647,"l":4359.2455636864,"c":4453.0846530575,"v":924436.5057009843,"t":1731322800}
+{"o":4453.0846530575,"h":4509.5896557342,"l":4392.4759630198,"c":4421.1435632454,"v":937286.5326285313,"t":1731326400}
+{"o":4421.1435632454,"h":4447.1496551821,"l":4353.599609148,"c":4442.5085314996,"v":837411.9262366096,"t":1731330000}
+{"o":4442.5085314996,"h":4518.651030825,"l":4390.2384532135,"c":4480.2385351474,"v":941767.0842772977,"t":1731333600}
+{"o":4480.2385351474,"h":4518.0470643718,"l":4435.8650344641,"c":4484.6953923028,"v":1034697.9139934422,"t":1731337200}
+{"o":4484.6953923028,"h":4546.3943357498,"l":4427.7649248207,"c":4465.7888897908,"v":1032324.5818093264,"t":1731340800}
+{"o":4465.7888897908,"h":4516.3178228884,"l":4407.8166810643,"c":4489.1954954629,"v":1002238.9677899512,"t":1731344400}
+{"o":4489.1954954629,"h":4500.2513469016,"l":4414.3535790246,"c":4491.9687186522,"v":864528.8877061818,"t":1731348000}
+{"o":4491.9687186522,"h":4527.3153660887,"l":4397.933724526,"c":4463.8698316933,"v":1165419.1790789508,"t":1731351600}
+{"o":4463.8698316933,"h":4568.7484748911,"l":4423.4046760156,"c":4483.737544437,"v":1031135.2288142645,"t":1731355200}
+{"o":4483.737544437,"h":4529.5771907196,"l":4416.7949501807,"c":4482.6799855747,"v":1008214.4187520349,"t":1731358800}
+{"o":4482.6799855747,"h":4521.9440921087,"l":4412.8116986595,"c":4509.0927949888,"v":1008883.2524162583,"t":1731362400}
+{"o":4509.0927949888,"h":4622.0384394578,"l":4485.3557235549,"c":4548.3500403788,"v":1077668.5001862687,"t":1731366000}
+{"o":4548.3500403788,"h":4557.6598624228,"l":4409.4978844118,"c":4511.505397467,"v":1223055.0168270043,"t":1731369600}
+{"o":4511.505397467,"h":4534.7646169921,"l":4470.2617315069,"c":4484.2902092012,"v":983203.6868277697,"t":1731373200}
+{"o":4484.2902092012,"h":4502.543303952,"l":4375.2197694045,"c":4456.5427169156,"v":996154.1554203673,"t":1731376800}
+{"o":4456.5427169156,"h":4524.7041289999,"l":4432.0098007482,"c":4518.8177454587,"v":941936.1453027363,"t":1731380400}
+{"o":4518.8177454587,"h":4539.4719857897,"l":4443.2908793132,"c":4473.4073269506,"v":1062469.7869155204,"t":1731384000}
+{"o":4473.4073269506,"h":4507.4403329959,"l":4414.432870986,"c":4459.5695855534,"v":1115876.7760716514,"t":1731387600}
+{"o":4459.5695855534,"h":4525.4501406283,"l":4450.9759426981,"c":4504.6881050051,"v":1187848.9573176946,"t":1731391200}
+{"o":4504.6881050051,"h":4544.119093293,"l":4476.0999343303,"c":4544.119093293,"v":1175941.7729041108,"t":1731394800}
+{"o":4544.119093293,"h":4605.2101693032,"l":4517.7742697148,"c":4604.4948794346,"v":1134180.321467788,"t":1731398400}
+{"o":4604.4948794346,"h":4613.2882127253,"l":4416.9433109252,"c":4416.9433109252,"v":1534854.7236200122,"t":1731402000}
+{"o":4416.9433109252,"h":4451.2575699356,"l":4273.2094937581,"c":4362.4850122649,"v":2230250.2281758916,"t":1731405600}
+{"o":4362.4850122649,"h":4416.4313153336,"l":4302.3223825939,"c":4322.7332234904,"v":1324384.3486910691,"t":1731409200}
+{"o":4322.7332234904,"h":4377.4236432509,"l":4227.8747450723,"c":4276.6438711653,"v":1349238.0129547324,"t":1731412800}
+{"o":4276.6438711653,"h":4302.0377506371,"l":4149.5977705589,"c":4289.332701461,"v":1674502.4411090175,"t":1731416400}
+{"o":4289.332701461,"h":4369.8221925607,"l":4197.7124282123,"c":4364.3509772662,"v":1884294.0254717893,"t":1731420000}
+{"o":4364.3509772662,"h":4371.7952140191,"l":4288.717319639,"c":4308.605147796,"v":1394822.9916425087,"t":1731423600}
+{"o":4308.605147796,"h":4351.6238376805,"l":4230.8517438927,"c":4332.0793939135,"v":1511851.9036539597,"t":1731427200}
+{"o":4332.0793939135,"h":4361.2252653243,"l":4274.5576299628,"c":4292.4746746927,"v":1155088.7812683075,"t":1731430800}
+{"o":4292.4746746927,"h":4390.1392885181,"l":4279.3647972221,"c":4368.4848883511,"v":1057967.8076255152,"t":1731434400}
+{"o":4368.4848883511,"h":4416.0668262313,"l":4328.6195513754,"c":4368.2635429325,"v":1110672.6427872963,"t":1731438000}
+{"o":4368.2635429325,"h":4392.3612029484,"l":4324.1909984832,"c":4359.3016244568,"v":1130142.6020236209,"t":1731441600}
+{"o":4359.3016244568,"h":4374.5532087029,"l":4288.4110468297,"c":4357.0300656969,"v":1150739.4564565686,"t":1731445200}
+{"o":4357.0300656969,"h":4423.3272985995,"l":4303.0273965758,"c":4402.3380591999,"v":1109829.7669502667,"t":1731448800}
+{"o":4402.3380591999,"h":4403.0452168303,"l":4328.5796521309,"c":4334.0420477592,"v":1208007.8065036202,"t":1731452400}
+{"o":4334.0420477592,"h":4365.894482052,"l":4306.6566711257,"c":4311.3957942047,"v":1357878.034750812,"t":1731456000}
+{"o":4311.3957942047,"h":4339.5456094071,"l":4225.9179129055,"c":4309.2646568042,"v":1334180.6745776078,"t":1731459600}
+{"o":4309.2646568042,"h":4315.6520644695,"l":4158.0067286183,"c":4246.2189858547,"v":1518818.8507256701,"t":1731463200}
+{"o":4246.2189858547,"h":4261.7590792699,"l":4160.6062165104,"c":4161.0412958431,"v":1811918.3046693164,"t":1731466800}
+{"o":4161.0412958431,"h":4212.3126267644,"l":4111.3066541373,"c":4204.0780851609,"v":1732764.6083559238,"t":1731470400}
+{"o":4204.0780851609,"h":4244.6332606631,"l":4175.115028435,"c":4189.0699637007,"v":1352117.3117227014,"t":1731474000}
+{"o":4189.0699637007,"h":4227.6710561448,"l":4130.9548830042,"c":4140.2637710121,"v":1087027.7329527121,"t":1731477600}
+{"o":4140.2637710121,"h":4213.1153305454,"l":4127.0756789654,"c":4201.8459465207,"v":1039285.1733005129,"t":1731481200}
+{"o":4201.8459465207,"h":4244.0357699905,"l":4175.5404114326,"c":4214.3970404571,"v":1066744.5707950792,"t":1731484800}
+{"o":4214.3970404571,"h":4281.2848141238,"l":4201.3408189386,"c":4225.8773184957,"v":1566237.3220249061,"t":1731488400}
+{"o":4225.8773184957,"h":4268.2125921883,"l":4184.2104664861,"c":4243.0182141575,"v":1478146.1652041839,"t":1731492000}
+{"o":4243.0182141575,"h":4289.4607724476,"l":4216.5891615877,"c":4255.4627298515,"v":1246824.0337124036,"t":1731495600}
+{"o":4255.4627298515,"h":4270.4599012551,"l":4219.5996760713,"c":4250.5040562586,"v":1465766.3349470678,"t":1731499200}
+{"o":4250.5040562586,"h":4413.9488894625,"l":4224.6486762802,"c":4358.8578337825,"v":2226094.9680156633,"t":1731502800}
+{"o":4358.8578337825,"h":4452.2576407036,"l":4288.8892485003,"c":4441.8438874087,"v":2125800.2760515488,"t":1731506400}
+{"o":4441.8438874087,"h":4450.0086009333,"l":4329.8295236733,"c":4435.7975599288,"v":2228931.1948583634,"t":1731510000}
+{"o":4435.7975599288,"h":4477.1664136577,"l":4357.2771607479,"c":4449.5555497892,"v":2354387.1222522538,"t":1731513600}
+{"o":4449.5555497892,"h":4515.7593589213,"l":4414.625399441,"c":4484.4326046609,"v":1936945.0447005681,"t":1731517200}
+{"o":4484.4326046609,"h":4502.8688978295,"l":4438.5079569029,"c":4495.0059655256,"v":2004354.1713227036,"t":1731520800}
+{"o":4495.0059655256,"h":4508.3111344683,"l":4305.636143366,"c":4318.703121739,"v":3018473.3853807962,"t":1731524400}
+{"o":4318.703121739,"h":4388.2478525244,"l":4263.4304973656,"c":4336.4141047447,"v":1885958.0147287485,"t":1731528000}
+{"o":4336.4141047447,"h":4340.2695785188,"l":4216.7266270644,"c":4299.7781480889,"v":1688721.9732054996,"t":1731531600}
+{"o":4299.7781480889,"h":4389.5190602912,"l":4289.3903623873,"c":4361.2736678552,"v":1306306.7261998823,"t":1731535200}
+{"o":4361.2736678552,"h":4412.439777313,"l":4340.0375667772,"c":4404.9293094927,"v":1294831.2236450145,"t":1731538800}
+{"o":4404.9293094927,"h":4416.4519557847,"l":4326.6626525983,"c":4365.4480797423,"v":1835906.1678407174,"t":1731542400}
+{"o":4365.4480797423,"h":4423.5519190864,"l":4343.5809260786,"c":4423.5519190864,"v":1831168.9752402091,"t":1731546000}
+{"o":4423.5519190864,"h":4426.7434450296,"l":4364.5053543098,"c":4397.4822783651,"v":1696201.568789321,"t":1731549600}
+{"o":4397.4822783651,"h":4490.2215562247,"l":4354.9971880133,"c":4490.2215562247,"v":1896946.0682834212,"t":1731553200}
+{"o":4490.2215562247,"h":4507.7944104022,"l":4440.6032888696,"c":4503.5704808125,"v":1434509.7571506938,"t":1731556800}
+{"o":4503.5704808125,"h":4503.5704808125,"l":4446.2830186286,"c":4477.3447601958,"v":1596155.806449943,"t":1731560400}
+{"o":4477.3447601958,"h":4521.2238731613,"l":4417.9413108615,"c":4417.9413108615,"v":1520388.2364142691,"t":1731564000}
+{"o":4417.9413108615,"h":4480.9918484299,"l":4401.8142951907,"c":4464.8352678072,"v":1630634.188540672,"t":1731567600}
+{"o":4464.8352678072,"h":4520.0700774423,"l":4453.147949557,"c":4488.5957455816,"v":1479377.3015194875,"t":1731571200}
+{"o":4488.5957455816,"h":4557.8682108565,"l":4487.7299667753,"c":4537.0058062375,"v":1560519.1353504087,"t":1731574800}
+{"o":4537.0058062375,"h":4544.7384570156,"l":4441.0375684417,"c":4449.0071668726,"v":1468864.6959199188,"t":1731578400}
+{"o":4449.0071668726,"h":4458.6540513817,"l":4369.0831623559,"c":4421.5063674043,"v":1661345.6827888342,"t":1731582000}
+{"o":4421.5063674043,"h":4450.9621262522,"l":4401.2848941893,"c":4427.668868937,"v":1318610.5888185105,"t":1731585600}
+{"o":4427.668868937,"h":4457.8915985521,"l":4370.4828535649,"c":4384.4623382022,"v":1578115.2163876847,"t":1731589200}
+{"o":4384.4623382022,"h":4459.679994539,"l":4304.3102437404,"c":4307.4429928437,"v":1978923.8470596878,"t":1731592800}
+{"o":4307.4429928437,"h":4367.4721263034,"l":4281.1329440238,"c":4309.6823200918,"v":1910256.8667522015,"t":1731596400}
+{"o":4309.6823200918,"h":4441.1877891157,"l":4293.0663441636,"c":4441.1877891157,"v":1744797.2802296297,"t":1731600000}
+{"o":4441.1877891157,"h":4441.2320486974,"l":4387.1344155413,"c":4404.2667059246,"v":1534902.9982705172,"t":1731603600}
+{"o":4404.2667059246,"h":4435.1894906716,"l":4377.6272479866,"c":4385.8351278432,"v":1477873.4990208675,"t":1731607200}
+{"o":4385.8351278432,"h":4422.698167085,"l":4384.307393528,"c":4411.1941390532,"v":1481362.5113236993,"t":1731610800}
+{"o":4411.1941390532,"h":4411.1941390532,"l":4342.9937677674,"c":4371.2925274389,"v":1561218.7479317696,"t":1731614400}
+{"o":4371.2925274389,"h":4402.647492014,"l":4337.3373044047,"c":4386.4218787321,"v":1558308.330308873,"t":1731618000}
+{"o":4386.4218787321,"h":4393.8029994623,"l":4297.1142476982,"c":4337.2159716958,"v":1598556.228483245,"t":1731621600}
+{"o":4337.2159716958,"h":4350.0100383059,"l":4228.2273001165,"c":4286.1828472488,"v":1891789.4368397042,"t":1731625200}
+{"o":4286.1828472488,"h":4355.5335972734,"l":4280.101388679,"c":4292.8591696383,"v":1563889.5556217504,"t":1731628800}
+{"o":4292.8591696383,"h":4318.0834250251,"l":4261.7375785767,"c":4294.5258845887,"v":1466800.5873942843,"t":1731632400}
+{"o":4294.5258845887,"h":4309.3820027762,"l":4254.8729520474,"c":4300.2286157789,"v":1226429.8464110594,"t":1731636000}
+{"o":4300.2286157789,"h":4311.6379063989,"l":4273.5879638016,"c":4276.9976303465,"v":1231741.8293328159,"t":1731639600}
+{"o":4276.9976303465,"h":4278.5787397054,"l":4183.3640401213,"c":4209.6122314393,"v":1318550.1348410253,"t":1731643200}
+{"o":4209.6122314393,"h":4270.0243667063,"l":4193.3550574274,"c":4267.6931796316,"v":1176894.8664787926,"t":1731646800}
+{"o":4267.6931796316,"h":4304.9679641888,"l":4267.6219532522,"c":4293.3289916508,"v":1028124.5255534248,"t":1731650400}
+{"o":4293.3289916508,"h":4310.2959048494,"l":4279.8810603313,"c":4279.8810603313,"v":1092390.1250938592,"t":1731654000}
+{"o":4279.8810603313,"h":4323.7761019242,"l":4252.3008123962,"c":4323.7761019242,"v":1251610.3167793108,"t":1731657600}
+{"o":4323.7761019242,"h":4367.0108204609,"l":4316.5072619963,"c":4357.4670152198,"v":1360046.8596777127,"t":1731661200}
+{"o":4357.4670152198,"h":4376.9309231718,"l":4344.7333150025,"c":4364.0119026006,"v":1163830.2545666487,"t":1731664800}
+{"o":4364.0119026006,"h":4372.3209743442,"l":4340.9631618591,"c":4367.825389448,"v":1274968.6535727333,"t":1731668400}
+{"o":4367.825389448,"h":4399.877973437,"l":4352.4200420299,"c":4377.4635954632,"v":1526370.6334988251,"t":1731672000}
+{"o":4377.4635954632,"h":4396.7102205158,"l":4359.6777151362,"c":4392.5617151717,"v":1753700.2503508085,"t":1731675600}
+{"o":4392.5617151717,"h":4403.8283948966,"l":4299.3841643989,"c":4324.6767127795,"v":2141879.0855892347,"t":1731679200}
+{"o":4324.6767127795,"h":4324.6767127795,"l":4228.3351675069,"c":4257.279918899,"v":2054566.7645274668,"t":1731682800}
+{"o":4257.279918899,"h":4322.2316005048,"l":4255.1058196924,"c":4283.9895311828,"v":2203407.1496839272,"t":1731686400}
+{"o":4283.9895311828,"h":4346.8937483287,"l":4280.6948371166,"c":4311.8220139802,"v":1688066.8909570526,"t":1731690000}
+{"o":4311.8220139802,"h":4324.2546788909,"l":4274.3774136221,"c":4305.8593939379,"v":1584579.4121678164,"t":1731693600}
+{"o":4305.8593939379,"h":4367.9932591068,"l":4302.6948517559,"c":4343.6342423503,"v":1620882.7890195227,"t":1731697200}
+{"o":4343.6342423503,"h":4420.015603754,"l":4341.6402249424,"c":4420.015603754,"v":1444670.4435436286,"t":1731700800}
+{"o":4420.015603754,"h":4488.7490816594,"l":4409.9598405595,"c":4478.5737985225,"v":1486425.2353712425,"t":1731704400}
+{"o":4478.5737985225,"h":4493.4311556209,"l":4451.2536719456,"c":4462.5634303874,"v":1415374.0169595783,"t":1731708000}
+{"o":4462.5634303874,"h":4508.3810929476,"l":4461.9840057402,"c":4469.3561799143,"v":1467185.1411241316,"t":1731711600}
+{"o":4469.3561799143,"h":4470.5209086992,"l":4416.372279902,"c":4442.7685519782,"v":1279869.690107685,"t":1731715200}
+{"o":4442.7685519782,"h":4480.5988472888,"l":4438.2880076842,"c":4470.499449076,"v":1027561.0468083158,"t":1731718800}
+{"o":4470.499449076,"h":4499.8782210138,"l":4462.8966985163,"c":4476.2933072244,"v":1124240.7808721366,"t":1731722400}
+{"o":4476.2933072244,"h":4534.4365094937,"l":4474.8858495439,"c":4528.7142362113,"v":1090406.9482426711,"t":1731726000}
+{"o":4528.7142362113,"h":4538.3496101364,"l":4496.877819051,"c":4499.2620895604,"v":1040444.7266830876,"t":1731729600}
+{"o":4499.2620895604,"h":4540.2717136793,"l":4491.022993443,"c":4522.4470171447,"v":885156.1070074671,"t":1731733200}
+{"o":4522.4470171447,"h":4522.4470171447,"l":4470.1553501383,"c":4475.0932150595,"v":1204065.494430196,"t":1731736800}
+{"o":4475.0932150595,"h":4504.7451746902,"l":4469.5460412278,"c":4478.9200565132,"v":1104764.8894370161,"t":1731740400}
+{"o":4478.9200565132,"h":4493.6508827249,"l":4460.786596801,"c":4485.2190468592,"v":1142269.5495158117,"t":1731744000}
+{"o":4485.2190468592,"h":4497.032905974,"l":4449.0162143074,"c":4449.0162143074,"v":1179049.6107811292,"t":1731747600}
+{"o":4449.0162143074,"h":4482.1719711465,"l":4445.9633828523,"c":4465.8960587821,"v":1216734.9167181749,"t":1731751200}
+{"o":4465.8960587821,"h":4478.1899909082,"l":4430.9804092358,"c":4478.1899909082,"v":1177055.5788995281,"t":1731754800}
+{"o":4478.1899909082,"h":4536.1624117763,"l":4424.4413060768,"c":4484.4931206606,"v":1648154.0158066044,"t":1731758400}
+{"o":4484.4931206606,"h":4524.5033210986,"l":4454.2885482056,"c":4457.4723458677,"v":1367365.6229081731,"t":1731762000}
+{"o":4457.4723458677,"h":4483.7866540404,"l":4431.3288533575,"c":4444.0820443308,"v":1415117.379621356,"t":1731765600}
+{"o":4444.0820443308,"h":4448.910607143,"l":4375.1572988405,"c":4400.119782836,"v":1496498.5554460161,"t":1731769200}
+{"o":4400.119782836,"h":4418.6826292055,"l":4366.9625264645,"c":4386.7457403735,"v":1357927.8536210663,"t":1731772800}
+{"o":4386.7457403735,"h":4424.3568918375,"l":4370.7998072768,"c":4409.3435459538,"v":1323270.8108442284,"t":1731776400}
+{"o":4409.3435459538,"h":4438.5595222907,"l":4400.2801536165,"c":4429.8306381339,"v":1461071.0247236949,"t":1731780000}
+{"o":4429.8306381339,"h":4439.6650533936,"l":4416.135324316,"c":4424.5338471028,"v":1225933.0114599096,"t":1731783600}
+{"o":4424.5338471028,"h":4438.3292317883,"l":4394.1768895684,"c":4407.6629342474,"v":1272653.5585093817,"t":1731787200}
+{"o":4407.6629342474,"h":5144.4853262269,"l":4399.7513482852,"c":5123.5775740812,"v":1187604.7077016667,"t":1731790800}
+{"o":5123.5775740812,"h":5135.7701896697,"l":5061.0413326984,"c":5061.0413326984,"v":1152618.7266602172,"t":1731794400}
+{"o":5061.0413326984,"h":5108.5553775632,"l":5056.2794267532,"c":5096.3116920127,"v":1168851.909350649,"t":1731798000}
+{"o":5096.3116920127,"h":5162.6782119759,"l":5092.3806529027,"c":5140.9697492874,"v":1229209.8517869166,"t":1731801600}
+{"o":5140.9697492874,"h":5184.4248650116,"l":5061.7273939053,"c":5104.6520909008,"v":1578407.1054954461,"t":1731805200}
+{"o":5104.6520909008,"h":5133.9600672098,"l":5011.1190308098,"c":5106.8713550068,"v":2043419.9841375847,"t":1731808800}
+{"o":5106.8713550068,"h":5230.8608859172,"l":5079.1435848333,"c":5226.9974992462,"v":1579721.8311365843,"t":1731812400}
+{"o":5226.9974992462,"h":5566.2115033694,"l":5226.8903666384,"c":5543.2944668226,"v":2034823.3862728649,"t":1731816000}
+{"o":5543.2944668226,"h":5649.3996178707,"l":5526.8791870368,"c":5583.8256613649,"v":1553509.7896463561,"t":1731819600}
+{"o":5583.8256613649,"h":5663.1743907587,"l":5563.7125943806,"c":5654.208115581,"v":1456751.546495016,"t":1731823200}
+{"o":5654.208115581,"h":5660.2234133513,"l":5584.2350064254,"c":5599.7342508253,"v":1227201.4784584413,"t":1731826800}
+{"o":5599.7342508253,"h":5712.1318496727,"l":5599.5271052713,"c":5612.6249922598,"v":1429582.926504198,"t":1731830400}
+{"o":5612.6249922598,"h":5634.8491844102,"l":5565.2667075296,"c":5623.4809336788,"v":1403387.7610661737,"t":1731834000}
+{"o":5623.4809336788,"h":5691.309200753,"l":5606.2326413747,"c":5675.6520900413,"v":1489597.3053079287,"t":1731837600}
+{"o":5675.6520900413,"h":5702.4550484093,"l":5534.4432570438,"c":5546.4585349279,"v":1530663.8455551127,"t":1731841200}
+{"o":16045.3979224539,"h":16063.1416346702,"l":15931.4511444037,"c":16045.3979224539,"v":201342.8923174231,"t":1724644800}
+{"o":16045.3979224539,"h":16053.35333248,"l":15894.011198354,"c":15904.6730010389,"v":178743.4458716336,"t":1724648400}
+{"o":15904.6730010389,"h":15928.935196739,"l":15788.5286788837,"c":15854.1644343412,"v":312730.6907859324,"t":1724652000}
+{"o":15854.1644343412,"h":15903.5109465699,"l":15785.8156776229,"c":15862.1219334905,"v":241081.3625809825,"t":1724655600}
+{"o":15862.1219334905,"h":16022.2428192962,"l":15835.0077025984,"c":15929.4138212395,"v":201840.8700603341,"t":1724659200}
+{"o":15929.4138212395,"h":16018.3494293184,"l":15799.8927423784,"c":16012.2923272877,"v":263608.3629433073,"t":1724662800}
+{"o":16012.2923272877,"h":16165.3826365164,"l":15985.9435849788,"c":16075.8163743346,"v":226676.0350666586,"t":1724666400}
+{"o":16075.8163743346,"h":16141.5014362329,"l":15967.7680924821,"c":15987.2523193981,"v":238084.6287677172,"t":1724670000}
+{"o":15987.2523193981,"h":16068.6566657522,"l":15818.9449084204,"c":15886.2157133761,"v":296608.2404038453,"t":1724673600}
+{"o":15886.2157133761,"h":15999.0511064438,"l":15841.9568024634,"c":15968.8975520408,"v":321771.4983759169,"t":1724677200}
+{"o":15968.8975520408,"h":16115.3186431566,"l":15478.1223660252,"c":15680.3006759808,"v":628144.549073454,"t":1724680800}
+{"o":15680.3006759808,"h":15779.8755097005,"l":15549.341305151,"c":15714.8717467984,"v":362356.5298499556,"t":1724684400}
+{"o":15714.8717467984,"h":15790.7981434366,"l":15646.2638715054,"c":15727.5428758485,"v":267327.0445592905,"t":1724688000}
+{"o":15727.5428758485,"h":15746.7593902723,"l":15508.8329089921,"c":15693.5161877746,"v":469580.5236156543,"t":1724691600}
+{"o":15693.5161877746,"h":15885.1721053045,"l":15589.2972041322,"c":15839.7734393036,"v":453877.897631907,"t":1724695200}
+{"o":15839.7734393036,"h":15851.7515637718,"l":15708.2195705239,"c":15749.2161139354,"v":287824.1820618703,"t":1724698800}
+{"o":15749.2161139354,"h":15878.7470964612,"l":15688.4669427562,"c":15828.9406422754,"v":304577.9021505172,"t":1724702400}
+{"o":15828.9406422754,"h":15837.5976277863,"l":15590.9735585128,"c":15706.0325553732,"v":359703.3522935493,"t":1724706000}
+{"o":15706.0325553732,"h":15779.0282850492,"l":15645.1880149988,"c":15693.228288125,"v":265629.9245923416,"t":1724709600}
+{"o":15693.228288125,"h":15776.7556985232,"l":15628.2668979524,"c":15661.712908643,"v":239186.2856274956,"t":1724713200}
+{"o":15661.712908643,"h":15775.8769170596,"l":15653.5551374872,"c":15708.0023340816,"v":296936.8178408362,"t":1724716800}
+{"o":15708.0023340816,"h":15844.4011912862,"l":15695.8548370198,"c":15773.6970470594,"v":259450.2892614623,"t":1724720400}
+{"o":15773.6970470594,"h":15851.3790769448,"l":15750.9725719393,"c":15772.4786976662,"v":222876.1793643499,"t":1724724000}
+{"o":15772.4786976662,"h":15815.036960738,"l":15690.8182230614,"c":15804.5572522635,"v":184021.7421276582,"t":1724727600}
+{"o":15804.5572522635,"h":15842.2781510628,"l":15752.9422069798,"c":15808.9711407893,"v":196005.9831847799,"t":1724731200}
+{"o":15808.9711407893,"h":15916.9259851099,"l":15799.7880120378,"c":15883.7694979822,"v":228783.3145348121,"t":1724734800}
+{"o":15883.7694979822,"h":15885.2179564038,"l":15705.4094850247,"c":15757.8618237678,"v":217242.4633151303,"t":1724738400}
+{"o":15757.8618237678,"h":15786.4174821922,"l":15646.6226299305,"c":15718.3619170478,"v":203718.2876265134,"t":1724742000}
+{"o":15718.3619170478,"h":15752.5945005751,"l":15616.1790943516,"c":15642.6741031557,"v":229319.0148500064,"t":1724745600}
+{"o":15642.6741031557,"h":15717.9636810312,"l":15566.6364596725,"c":15598.4175132853,"v":227705.9012430392,"t":1724749200}
+{"o":15598.4175132853,"h":15598.4175132853,"l":15293.0020862588,"c":15314.2140703578,"v":348793.8773386792,"t":1724752800}
+{"o":15314.2140703578,"h":15440.0468559652,"l":15282.6187231856,"c":15371.4559320435,"v":199508.0586800718,"t":1724756400}
+{"o":15371.4559320435,"h":15392.8361729868,"l":15221.9536359703,"c":15374.1947627346,"v":267115.4771116725,"t":1724760000}
+{"o":15374.1947627346,"h":15494.0554992142,"l":15294.1433771506,"c":15365.7759745649,"v":365378.6692820969,"t":1724763600}
+{"o":15365.7759745649,"h":15527.8852058736,"l":15281.6752427183,"c":15322.4547278561,"v":420388.8384040934,"t":1724767200}
+{"o":15322.4547278561,"h":15431.8607590179,"l":15263.5990341572,"c":15318.6969104614,"v":332161.0922364415,"t":1724770800}
+{"o":15318.6969104614,"h":15479.2233146747,"l":15271.7886054138,"c":15308.6804554873,"v":328533.8146282505,"t":1724774400}
+{"o":15308.6804554873,"h":15444.8333112725,"l":15292.5284826561,"c":15441.0707101004,"v":205163.4185313783,"t":1724778000}
+{"o":15441.0707101004,"h":15502.6911554672,"l":15378.4593498814,"c":15486.3322524132,"v":267756.4439307522,"t":1724781600}
+{"o":15486.3322524132,"h":15497.3456232089,"l":15384.0317706288,"c":15442.8631740075,"v":216139.4573771671,"t":1724785200}
+{"o":15442.8631740075,"h":15455.0842898342,"l":15343.4525709275,"c":15351.1119062114,"v":188421.0671885833,"t":1724788800}
+{"o":15351.1119062114,"h":15369.7828865395,"l":14698.8778374176,"c":14874.857079221,"v":664117.174399202,"t":1724792400}
+{"o":14874.857079221,"h":14904.0770547505,"l":14337.2459405822,"c":14702.3820323035,"v":932371.2147016388,"t":1724796000}
+{"o":14702.3820323035,"h":14739.4689908687,"l":14589.0580275555,"c":14636.0353601471,"v":310878.5023381708,"t":1724799600}
+{"o":14636.0353601471,"h":14646.4691807142,"l":14490.4579859271,"c":14549.3312152075,"v":295602.4812391739,"t":1724803200}
+{"o":14549.3312152075,"h":14672.5001958563,"l":14488.9063336242,"c":14645.4971205004,"v":261578.7066659431,"t":1724806800}
+{"o":14645.4971205004,"h":14653.3076532219,"l":14532.7779581836,"c":14632.7875350541,"v":250883.4116256402,"t":1724810400}
+{"o":14632.7875350541,"h":14785.9582435854,"l":14612.3691807784,"c":14771.1569440762,"v":306897.3972948898,"t":1724814000}
+{"o":14771.1569440762,"h":14784.6726090167,"l":9666.4422792297,"c":9676.4551866853,"v":199389.9117685769,"t":1724817600}
+{"o":9676.4551866853,"h":9769.151267832,"l":9662.5443023296,"c":9678.0649186277,"v":251988.2978858013,"t":1724821200}
+{"o":9678.0649186277,"h":9685.3869090709,"l":9651.6582830578,"c":9662.1957213572,"v":159661.0456879042,"t":1724824800}
+{"o":9662.1957213572,"h":9678.0011417147,"l":9439.189932235,"c":9450.5366805343,"v":344911.4413704812,"t":1724828400}
+{"o":9450.5366805343,"h":9570.8523531902,"l":9375.8790813649,"c":9522.4930634304,"v":323763.4862671291,"t":1724832000}
+{"o":9522.4930634304,"h":9718.3075709587,"l":9513.6403505453,"c":9711.7909143823,"v":279487.0337600039,"t":1724835600}
+{"o":9711.7909143823,"h":9719.0629642956,"l":9626.0055872985,"c":9635.2127053954,"v":285381.4247193256,"t":1724839200}
+{"o":9635.2127053954,"h":9696.4843337704,"l":9620.41783425,"c":9660.8747981982,"v":212937.6854868765,"t":1724842800}
+{"o":9660.8747981982,"h":9752.7102166673,"l":9649.1043276601,"c":9690.2196561872,"v":242828.0593508127,"t":1724846400}
+{"o":9690.2196561872,"h":9706.6079106967,"l":9528.2142708604,"c":9531.926262515,"v":317933.904146669,"t":1724850000}
+{"o":9531.926262515,"h":9642.0185578351,"l":9449.8602719617,"c":9513.2486634183,"v":419665.2784581839,"t":1724853600}
+{"o":9513.2486634183,"h":9513.2486634183,"l":9372.3297334663,"c":9461.0175140882,"v":415733.1836576694,"t":1724857200}
+{"o":9461.0175140882,"h":9465.0291052934,"l":9199.1109261759,"c":9384.3846246098,"v":656636.9058393226,"t":1724860800}
+{"o":9384.3846246098,"h":9412.2582313123,"l":9298.5176634917,"c":9330.3455919452,"v":328601.2052796587,"t":1724864400}
+{"o":9330.3455919452,"h":9496.6656514124,"l":9319.3632547876,"c":9491.9557588163,"v":286459.6541805344,"t":1724868000}
+{"o":9491.9557588163,"h":9565.7153284971,"l":9434.4946891948,"c":9473.0722736874,"v":389798.7326316854,"t":1724871600}
+{"o":9473.0722736874,"h":9605.2407789241,"l":9402.2740597131,"c":9463.0218166414,"v":478550.0731387372,"t":1724875200}
+{"o":9463.0218166414,"h":9511.8792343593,"l":9379.1691519701,"c":9394.2748632882,"v":302452.5828294641,"t":1724878800}
+{"o":9394.2748632882,"h":9422.621190001,"l":9295.2261172018,"c":9418.6424812074,"v":304958.2506565077,"t":1724882400}
+{"o":9418.6424812074,"h":9471.6223040973,"l":9391.5081786979,"c":9450.545694274,"v":185244.9282334874,"t":1724886000}
+{"o":9450.545694274,"h":9519.5002060916,"l":9435.9359803923,"c":9474.4837327235,"v":241055.9668401738,"t":1724889600}
+{"o":9474.4837327235,"h":9508.7335900108,"l":9388.779045178,"c":9418.3831501983,"v":241781.996538566,"t":1724893200}
+{"o":9418.3831501983,"h":9454.0746276095,"l":9384.9463859855,"c":9447.5085406745,"v":179442.9123991026,"t":1724896800}
+{"o":9447.5085406745,"h":9463.6595042898,"l":9391.0209293714,"c":9405.1811917033,"v":159876.9723760239,"t":1724900400}
+{"o":9405.1811917033,"h":9443.347865289,"l":9398.7749509184,"c":9419.585592177,"v":201904.3502704884,"t":1724904000}
+{"o":9419.585592177,"h":9476.1984385875,"l":9401.4759779551,"c":9469.8222558215,"v":204528.7793301389,"t":1724907600}
+{"o":9469.8222558215,"h":9541.647625503,"l":9457.5646589724,"c":9502.3559946659,"v":240412.0295976212,"t":1724911200}
+{"o":9502.3559946659,"h":9520.5064633928,"l":9486.0480082376,"c":9496.9565031623,"v":141627.5783849967,"t":1724914800}
+{"o":9496.9565031623,"h":9531.5519279561,"l":9479.6844760155,"c":9523.8611981331,"v":184976.3052243324,"t":1724918400}
+{"o":9523.8611981331,"h":9579.8077255663,"l":9511.8468402625,"c":9538.0329510063,"v":183634.6197412548,"t":1724922000}
+{"o":9538.0329510063,"h":9571.4826400725,"l":9514.8889474139,"c":9530.1267461555,"v":163309.1261548036,"t":1724925600}
+{"o":9530.1267461555,"h":9642.3111812831,"l":9527.3780498177,"c":9561.9780069499,"v":261520.7737256405,"t":1724929200}
+{"o":9561.9780069499,"h":9589.727081775,"l":9532.3724831866,"c":9554.3101095476,"v":248883.1128355162,"t":1724932800}
+{"o":9554.3101095476,"h":9573.0578433515,"l":9501.9456713906,"c":9553.8092652838,"v":272092.760206398,"t":1724936400}
+{"o":9553.8092652838,"h":9580.927218706,"l":9504.9089456322,"c":9543.7576777924,"v":328313.2665932123,"t":1724940000}
+{"o":9543.7576777924,"h":9676.9902566632,"l":9538.9200014893,"c":9591.8672720646,"v":367270.664500787,"t":1724943600}
+{"o":9591.8672720646,"h":9641.1174858942,"l":9438.6090535613,"c":9465.7190601241,"v":337258.0305645209,"t":1724947200}
+{"o":9465.7190601241,"h":9494.6468346934,"l":9427.8635745898,"c":9480.7447205551,"v":283220.4648643147,"t":1724950800}
+{"o":9480.7447205551,"h":9482.2971115289,"l":9133.5632855296,"c":9170.7851760414,"v":617764.2574366567,"t":1724954400}
+{"o":9170.7851760414,"h":9272.7545297833,"l":9045.8855355489,"c":9209.2252615173,"v":465108.4724845126,"t":1724958000}
+{"o":9209.2252615173,"h":9280.1296314638,"l":9140.6473852465,"c":9204.1097442715,"v":276333.0195084587,"t":1724961600}
+{"o":9204.1097442715,"h":9206.1536255374,"l":9139.5027777226,"c":9146.2944221068,"v":268105.2642229809,"t":1724965200}
+{"o":9146.2944221068,"h":9196.7044080038,"l":9063.4274394197,"c":9176.0575167188,"v":280991.1905597745,"t":1724968800}
+{"o":9176.0575167188,"h":9212.8163458868,"l":9149.512435883,"c":9190.4852781733,"v":193126.1043551592,"t":1724972400}
+{"o":9190.4852781733,"h":9262.77712387,"l":9163.6304004496,"c":9216.4393449702,"v":222614.237112982,"t":1724976000}
+{"o":9216.4393449702,"h":9239.2240109339,"l":9153.6443237152,"c":9184.7759970965,"v":183617.2585420298,"t":1724979600}
+{"o":9184.7759970965,"h":9201.4818402152,"l":9087.1447162888,"c":9137.5709585766,"v":240869.7024170815,"t":1724983200}
+{"o":9137.5709585766,"h":9139.6021500396,"l":9081.2911923247,"c":9106.1884708588,"v":198061.1974444937,"t":1724986800}
+{"o":9106.1884708588,"h":9182.1434983277,"l":9106.1884708588,"c":9133.9361920408,"v":191087.7533898417,"t":1724990400}
+{"o":9133.9361920408,"h":9138.8831283361,"l":9006.8057163063,"c":9061.5809734117,"v":277367.9070622437,"t":1724994000}
+{"o":9061.5809734117,"h":9170.2225212213,"l":9021.2840347138,"c":9161.875907665,"v":200172.2310933843,"t":1724997600}
+{"o":9161.875907665,"h":9179.3782521543,"l":9122.8799586004,"c":9125.0298416527,"v":160345.3551327318,"t":1725001200}
+{"o":9125.0298416527,"h":9183.8968902811,"l":9123.8148357853,"c":9155.9244161446,"v":162279.8267425291,"t":1725004800}
+{"o":9155.9244161446,"h":9193.1356296812,"l":9145.4831513054,"c":9177.0984326366,"v":170206.6993906202,"t":1725008400}
+{"o":9177.0984326366,"h":9190.8082712986,"l":9141.260048093,"c":9155.4253981813,"v":148517.2774092304,"t":1725012000}
+{"o":9155.4253981813,"h":9170.785484147,"l":9084.3529848103,"c":9102.3236996872,"v":172247.3014001337,"t":1725015600}
+{"o":9102.3236996872,"h":9236.5442013283,"l":9091.333775253,"c":9184.7262856746,"v":356528.733346588,"t":1725019200}
+{"o":9184.7262856746,"h":9228.2738814483,"l":9059.3076947039,"c":9177.4445213118,"v":313352.1022233748,"t":1725022800}
+{"o":9177.4445213118,"h":9214.9993349591,"l":8902.3496027642,"c":8911.9725388268,"v":476421.5657161726,"t":1725026400}
+{"o":8911.9725388268,"h":8918.7183083803,"l":8677.0397050345,"c":8747.2605199681,"v":701521.9853823803,"t":1725030000}
+{"o":8747.2605199681,"h":8829.5950231187,"l":8673.9293101931,"c":8788.8061731279,"v":506126.8996001479,"t":1725033600}
+{"o":8788.8061731279,"h":8853.1736737819,"l":8749.2289545129,"c":8826.5144198678,"v":273680.7298396445,"t":1725037200}
+{"o":8826.5144198678,"h":9052.2550499071,"l":8819.9840615682,"c":8995.8349013699,"v":401422.1593776923,"t":1725040800}
+{"o":8995.8349013699,"h":8995.8349013699,"l":8894.6958341557,"c":8924.9806726238,"v":288269.6811229417,"t":1725044400}
+{"o":8924.9806726238,"h":8966.2757496585,"l":8903.1853893616,"c":8952.866237952,"v":218564.2994790306,"t":1725048000}
+{"o":8952.866237952,"h":8994.282125649,"l":8938.1311439817,"c":8957.1917968809,"v":188955.3901568601,"t":1725051600}
+{"o":8957.1917968809,"h":9057.2263124331,"l":8953.6944441413,"c":9036.0418717828,"v":280877.989382532,"t":1725055200}
+{"o":9036.0418717828,"h":9097.0149888148,"l":9031.2800326039,"c":9057.433913756,"v":223074.3877753684,"t":1725058800}
+{"o":9057.433913756,"h":9136.9353918933,"l":9049.1678671569,"c":9078.6301229211,"v":204963.6777250324,"t":1725062400}
+{"o":9078.6301229211,"h":9091.0045713532,"l":9049.8402862354,"c":9052.6186844141,"v":158118.4667990891,"t":1725066000}
+{"o":9052.6186844141,"h":9064.3530309849,"l":9025.4967711262,"c":9064.1063943291,"v":165489.6698633517,"t":1725069600}
+{"o":9064.1063943291,"h":9111.5251600568,"l":9054.6196601787,"c":9075.881008242,"v":129181.6749132634,"t":1725073200}
+{"o":9075.881008242,"h":9107.7014536966,"l":9070.9292336854,"c":9101.0553202272,"v":98951.3871288486,"t":1725076800}
+{"o":9101.0553202272,"h":9101.0553202272,"l":9034.3904984045,"c":9037.7918013049,"v":128294.9643528563,"t":1725080400}
+{"o":9037.7918013049,"h":9080.7538976448,"l":9018.3219913939,"c":9055.2673392642,"v":109822.3134480957,"t":1725084000}
+{"o":9055.2673392642,"h":9069.0639307598,"l":9019.107998566,"c":9034.1409153139,"v":110189.0069922142,"t":1725087600}
+{"o":9034.1409153139,"h":9048.5843527527,"l":8922.2267021588,"c":8924.7697926981,"v":143315.1150179802,"t":1725091200}
+{"o":8924.7697926981,"h":8976.6238869657,"l":8878.008303615,"c":8966.5996408238,"v":133699.0297880617,"t":1725094800}
+{"o":8966.5996408238,"h":9025.3035629252,"l":8957.9722470449,"c":9001.0069602261,"v":121575.1286053257,"t":1725098400}
+{"o":9001.0069602261,"h":9016.7697826925,"l":8978.5825094073,"c":8993.3755589924,"v":102286.8397274385,"t":1725102000}
+{"o":8993.3755589924,"h":9011.5688451232,"l":8964.7909531866,"c":8985.9819092001,"v":112389.29514771,"t":1725105600}
+{"o":8985.9819092001,"h":8997.6701450931,"l":8913.0316064602,"c":8916.3206838838,"v":194378.2341298984,"t":1725109200}
+{"o":8916.3206838838,"h":8961.5021064611,"l":8899.7230520896,"c":8942.2723018047,"v":148160.6944362982,"t":1725112800}
+{"o":8942.2723018047,"h":8969.5047735939,"l":8920.2560830274,"c":8964.4903207274,"v":124960.3525302911,"t":1725116400}
+{"o":8964.4903207274,"h":8972.2445248661,"l":8904.2666988452,"c":8933.6364577808,"v":136173.1117842361,"t":1725120000}
+{"o":8933.6364577808,"h":8947.5435303832,"l":8856.342480728,"c":8909.4166681417,"v":184324.8415233045,"t":1725123600}
+{"o":8909.4166681417,"h":8960.9517706503,"l":8881.1380606022,"c":8888.1222202307,"v":141310.7761448869,"t":1725127200}
+{"o":8888.1222202307,"h":8894.2375856888,"l":8834.6824735892,"c":8857.847424753,"v":124947.3546962879,"t":1725130800}
+{"o":8857.847424753,"h":8898.4906728741,"l":8827.0208565385,"c":8884.922276066,"v":145544.7555329695,"t":1725134400}
+{"o":8884.922276066,"h":8947.1208657565,"l":8866.8435696198,"c":8921.9722010309,"v":138845.0904385542,"t":1725138000}
+{"o":8921.9722010309,"h":8941.1980148429,"l":8882.31353982,"c":8884.7496769862,"v":114574.3335907166,"t":1725141600}
+{"o":8884.7496769862,"h":8902.227366331,"l":8851.6593909032,"c":8882.4355906805,"v":102323.3010783323,"t":1725145200}
+{"o":8882.4355906805,"h":8900.4716840598,"l":8859.1514420616,"c":8883.9543076353,"v":136536.2534633812,"t":1725148800}
+{"o":8883.9543076353,"h":8893.6290110521,"l":8745.9970247747,"c":8768.6098538806,"v":219603.6189701036,"t":1725152400}
+{"o":8768.6098538806,"h":8792.4935979344,"l":8718.4131089397,"c":8792.0207689056,"v":246344.373999916,"t":1725156000}
+{"o":8792.0207689056,"h":8824.0885529653,"l":8774.5508578854,"c":8800.9096699899,"v":119618.3164628297,"t":1725159600}
+{"o":8800.9096699899,"h":8800.9096699899,"l":8751.2269793744,"c":8776.3841797968,"v":111361.2515855949,"t":1725163200}
+{"o":8776.3841797968,"h":8788.2051468552,"l":8600.6043719702,"c":8634.2938905795,"v":211295.6542968984,"t":1725166800}
+{"o":8634.2938905795,"h":8715.2515262,"l":8629.4867823951,"c":8708.1906718328,"v":144869.0024147755,"t":1725170400}
+{"o":8708.1906718328,"h":8728.949389126,"l":8667.6828739261,"c":8716.2160424831,"v":168141.8501566252,"t":1725174000}
+{"o":8716.2160424831,"h":8718.3253846313,"l":8608.639894948,"c":8621.2433187922,"v":162912.309172562,"t":1725177600}
+{"o":8621.2433187922,"h":8678.1942082721,"l":8592.0518326238,"c":8613.0289916483,"v":193402.5858656077,"t":1725181200}
+{"o":8613.0289916483,"h":8623.1788842355,"l":8548.4842068511,"c":8563.1935124713,"v":182600.2974237347,"t":1725184800}
+{"o":8563.1935124713,"h":8661.2061292733,"l":8545.0615314261,"c":8655.8675020242,"v":175363.4163016657,"t":1725188400}
+{"o":8655.8675020242,"h":8672.3857891327,"l":8590.2542073578,"c":8600.7205015274,"v":140097.812390915,"t":1725192000}
+{"o":8600.7205015274,"h":8640.2421459311,"l":8489.5240587155,"c":8634.1481303052,"v":218384.1903819178,"t":1725195600}
+{"o":8634.1481303052,"h":8705.5070210739,"l":8534.5333066895,"c":8653.8188865623,"v":391449.8589740403,"t":1725199200}
+{"o":8653.8188865623,"h":8848.4229251754,"l":8632.1025860156,"c":8813.3142592514,"v":373189.8066979314,"t":1725202800}
+{"o":8813.3142592514,"h":8842.4002990187,"l":8710.873218349,"c":8729.0341037411,"v":233336.6076861095,"t":1725206400}
+{"o":8729.0341037411,"h":8764.1069492211,"l":8658.8928955492,"c":8706.9119114099,"v":204053.5981137351,"t":1725210000}
+{"o":8706.9119114099,"h":8878.064330639,"l":8692.483068589,"c":8844.9229961097,"v":288482.1693340751,"t":1725213600}
+{"o":8844.9229961097,"h":8920.9864926064,"l":8809.525535334,"c":8877.7646520188,"v":263467.5323078248,"t":1725217200}
+{"o":8877.7646520188,"h":8935.0973813421,"l":8823.8928349112,"c":8857.1587329363,"v":356564.4816614072,"t":1725220800}
+{"o":8857.1587329363,"h":8861.9296584153,"l":8736.037567327,"c":8784.6961689165,"v":186902.9904059448,"t":1725224400}
+{"o":8784.6961689165,"h":8793.3204474076,"l":8399.9465368306,"c":8475.0892233119,"v":423193.3165275977,"t":1725228000}
+{"o":8475.0892233119,"h":8565.2774476496,"l":8365.8968037177,"c":8434.5628369728,"v":386787.0555146352,"t":1725231600}
+{"o":8434.5628369728,"h":8555.8848590291,"l":8420.6419091515,"c":8507.298396241,"v":284551.087086445,"t":1725235200}
+{"o":8507.298396241,"h":8563.4527239301,"l":8475.9051665801,"c":8516.1625569442,"v":229222.9095858834,"t":1725238800}
+{"o":8516.1625569442,"h":8577.0527725643,"l":8431.8837651487,"c":8486.1193367675,"v":227467.4384804949,"t":1725242400}
+{"o":8486.1193367675,"h":8567.5954004207,"l":8481.6202778861,"c":8546.6592683995,"v":221636.1129759276,"t":1725246000}
+{"o":8546.6592683995,"h":8572.0813056688,"l":8356.0919746186,"c":8371.0428979855,"v":304002.550863226,"t":1725249600}
+{"o":8371.0428979855,"h":8531.1600682675,"l":8367.2177551808,"c":8475.4262510898,"v":270891.4875732295,"t":1725253200}
+{"o":8475.4262510898,"h":8515.4753363772,"l":8422.4719707733,"c":8453.8039269695,"v":175303.8105685173,"t":1725256800}
+{"o":8453.8039269695,"h":8492.5222347838,"l":8327.2982001638,"c":8378.1196174855,"v":201888.140068463,"t":1725260400}
+{"o":8378.1196174855,"h":8572.9234661802,"l":8353.5107177227,"c":8526.1546051368,"v":303925.8544347477,"t":1725264000}
+{"o":8526.1546051368,"h":8652.1783395536,"l":8467.4372064363,"c":8643.6957967518,"v":284082.3857654363,"t":1725267600}
+{"o":8643.6957967518,"h":8725.0402841571,"l":8617.2130353791,"c":8665.1289677085,"v":297929.3566224714,"t":1725271200}
+{"o":8665.1289677085,"h":8707.5857611538,"l":8632.6911272883,"c":8650.0074651908,"v":187722.9532773389,"t":1725274800}
+{"o":8650.0074651908,"h":8694.3337218106,"l":8620.5859483851,"c":8658.1441101498,"v":179143.2245114598,"t":1725278400}
+{"o":8658.1441101498,"h":8693.4719612516,"l":8580.3907655255,"c":8584.7660851022,"v":180743.7613174086,"t":1725282000}
+{"o":8584.7660851022,"h":8748.9105018964,"l":8535.0425500633,"c":8721.8750486583,"v":339335.4295929453,"t":1725285600}
+{"o":8721.8750486583,"h":8757.6369867,"l":8687.1112493452,"c":8700.0230162637,"v":245910.2120606502,"t":1725289200}
+{"o":8700.0230162637,"h":8756.3916111693,"l":8646.1936454926,"c":8658.6891092704,"v":227228.7826338094,"t":1725292800}
+{"o":8658.6891092704,"h":8772.4366970162,"l":8658.6891092704,"c":8750.5397252207,"v":246984.099324296,"t":1725296400}
+{"o":8750.5397252207,"h":8786.3085424066,"l":8698.2610885988,"c":8747.868875433,"v":202648.3480248898,"t":1725300000}
+{"o":8747.868875433,"h":8764.545075911,"l":8717.5485651386,"c":8731.5168866401,"v":151526.5296159398,"t":1725303600}
+{"o":8731.5168866401,"h":8859.6573542917,"l":8714.4031496353,"c":8838.6434485911,"v":268512.4725618073,"t":1725307200}
+{"o":8838.6434485911,"h":8867.1852187904,"l":8785.6386630032,"c":8807.5203736623,"v":274015.5960285415,"t":1725310800}
+{"o":8807.5203736623,"h":8856.4916087703,"l":8794.6774478963,"c":8849.2732278875,"v":214448.120225904,"t":1725314400}
+{"o":8849.2732278875,"h":8886.8660535961,"l":8832.9462876986,"c":8854.9747423038,"v":175443.2451907448,"t":1725318000}
+{"o":8854.9747423038,"h":8874.1449290693,"l":8807.0097278445,"c":8864.52866802,"v":197847.2446550337,"t":1725321600}
+{"o":8864.52866802,"h":8894.553210173,"l":8828.3699810134,"c":8891.3879309013,"v":212257.4622405466,"t":1725325200}
+{"o":8891.3879309013,"h":9019.259452768,"l":8884.4501863072,"c":8912.3949771824,"v":349831.8499130214,"t":1725328800}
+{"o":8912.3949771824,"h":8941.4790314252,"l":8886.0844362459,"c":8895.7452018793,"v":225387.1912836342,"t":1725332400}
+{"o":8895.7452018793,"h":8920.2175879091,"l":8830.6791711558,"c":8858.4807673068,"v":292033.5288525484,"t":1725336000}
+{"o":8858.4807673068,"h":8893.1789270836,"l":8827.8271314567,"c":8862.0395578556,"v":183440.486629285,"t":1725339600}
+{"o":8862.0395578556,"h":8862.5536121538,"l":8765.9290748531,"c":8773.4839495334,"v":194109.9707138769,"t":1725343200}
+{"o":8773.4839495334,"h":8849.6677667589,"l":8773.4839495334,"c":8833.6507984517,"v":154301.4333664629,"t":1725346800}
+{"o":8833.6507984517,"h":8836.9689594958,"l":8715.749845543,"c":8744.4818511072,"v":238681.3589739147,"t":1725350400}
+{"o":8744.4818511072,"h":8797.1513097521,"l":8741.128651618,"c":8766.911840144,"v":180313.8220939339,"t":1725354000}
+{"o":8766.911840144,"h":8821.8663522723,"l":8755.4489535207,"c":8788.5639577213,"v":161660.9301910314,"t":1725357600}
+{"o":8788.5639577213,"h":8829.0013370211,"l":8774.0637791791,"c":8817.3162758635,"v":164365.4058934411,"t":1725361200}
+{"o":8817.3162758635,"h":8895.6462689794,"l":8813.4665982863,"c":8824.819254999,"v":228175.1270744653,"t":1725364800}
+{"o":8824.819254999,"h":8845.0134710171,"l":8610.9747505709,"c":8635.7058525507,"v":396734.5531670057,"t":1725368400}
+{"o":8635.7058525507,"h":8635.7058525507,"l":8536.6647268718,"c":8550.017961014,"v":387104.314523902,"t":1725372000}
+{"o":8550.017961014,"h":8582.2774312656,"l":8453.7818329628,"c":8513.4592669667,"v":340067.6032614152,"t":1725375600}
+{"o":8513.4592669667,"h":8569.6399858606,"l":8484.5300915394,"c":8528.9369274281,"v":272713.688047125,"t":1725379200}
+{"o":8528.9369274281,"h":8624.9589503565,"l":8522.495941424,"c":8539.3840021532,"v":294176.0765472366,"t":1725382800}
+{"o":8539.3840021532,"h":8611.876681176,"l":8515.2767568231,"c":8595.7525904549,"v":264999.8493369815,"t":1725386400}
+{"o":8595.7525904549,"h":8676.6117220236,"l":8581.8039838661,"c":8592.0261198427,"v":296569.3231865728,"t":1725390000}
+{"o":8592.0261198427,"h":8634.2142324061,"l":8536.853478046,"c":8568.5662862598,"v":224466.2674593254,"t":1725393600}
+{"o":8568.5662862598,"h":8576.2389527094,"l":8486.3177096747,"c":8540.2304303088,"v":235676.2067839607,"t":1725397200}
+{"o":8540.2304303088,"h":8555.5712265856,"l":8491.9162444383,"c":8498.475697667,"v":150230.8842043442,"t":1725400800}
+{"o":8498.475697667,"h":8503.5795287687,"l":8343.4573406969,"c":8373.1449961729,"v":289048.6112963302,"t":1725404400}
+{"o":8373.1449961729,"h":8456.4511829455,"l":8142.498509891,"c":8310.1803900038,"v":331939.2670049237,"t":1725408000}
+{"o":8310.1803900038,"h":8372.6817076813,"l":8043.9208121372,"c":8326.3250438059,"v":772107.1621778494,"t":1725411600}
+{"o":8326.3250438059,"h":8373.1558669918,"l":8283.6450384231,"c":8344.5088802643,"v":236512.5783862387,"t":1725415200}
+{"o":8344.5088802643,"h":8399.9317730213,"l":8338.7363471183,"c":8380.1189229823,"v":176256.3300342019,"t":1725418800}
+{"o":8380.1189229823,"h":8397.1058936223,"l":8328.5926544768,"c":8389.0990233069,"v":160992.2527250842,"t":1725422400}
+{"o":8389.0990233069,"h":8389.0990233069,"l":8306.4463262966,"c":8320.8715535277,"v":178047.695886945,"t":1725426000}
+{"o":8320.8715535277,"h":8456.5373748091,"l":8320.8715535277,"c":8411.7786787674,"v":248020.6951957129,"t":1725429600}
+{"o":8411.7786787674,"h":8622.2707413711,"l":8408.5447811057,"c":8548.4570620501,"v":427378.527594533,"t":1725433200}
+{"o":8548.4570620501,"h":8577.8024687184,"l":8514.848691798,"c":8526.7529808125,"v":205524.8535832846,"t":1725436800}
+{"o":8526.7529808125,"h":8578.4155789344,"l":8501.7254695315,"c":8502.2676487404,"v":178461.3411984285,"t":1725440400}
+{"o":8502.2676487404,"h":8521.3566116349,"l":8429.3846755456,"c":8435.0367315759,"v":224800.697525446,"t":1725444000}
+{"o":8435.0367315759,"h":8486.8212518479,"l":8407.5599740177,"c":8432.997830142,"v":185568.9569270866,"t":1725447600}
+{"o":8432.997830142,"h":8502.8294497638,"l":8396.3472701954,"c":8442.4520831848,"v":261469.6485630382,"t":1725451200}
+{"o":8442.4520831848,"h":8495.8312022636,"l":8393.7334091087,"c":8485.5518358242,"v":333901.7262350292,"t":1725454800}
+{"o":8485.5518358242,"h":8771.7711716102,"l":8441.3347373091,"c":8720.6618236897,"v":591857.2369418791,"t":1725458400}
+{"o":8720.6618236897,"h":8807.8362557449,"l":8648.3549715174,"c":8782.0180852379,"v":528838.1024013595,"t":1725462000}
+{"o":8782.0180852379,"h":8860.5551359318,"l":8708.3159863064,"c":8788.9504603574,"v":433040.4567183018,"t":1725465600}
+{"o":8788.9504603574,"h":8804.5877703815,"l":8702.3039546468,"c":8703.3402240489,"v":291244.1438508104,"t":1725469200}
+{"o":8703.3402240489,"h":8763.7514001947,"l":8702.6662080794,"c":8730.675593679,"v":248200.5149054419,"t":1725472800}
+{"o":8730.675593679,"h":8785.43155178,"l":8709.6380272771,"c":8744.6080540367,"v":209815.6753764614,"t":1725476400}
+{"o":8744.6080540367,"h":8802.2000869774,"l":8720.3107712142,"c":8787.0950535776,"v":209812.9874320368,"t":1725480000}
+{"o":8787.0950535776,"h":8824.9013060094,"l":8767.6611281384,"c":8811.1822404674,"v":166555.3466406138,"t":1725483600}
+{"o":8811.1822404674,"h":8838.4613442762,"l":8758.9865068295,"c":8799.942332453,"v":195530.3144261564,"t":1725487200}
+{"o":8799.942332453,"h":8818.1208370057,"l":8744.7244317975,"c":8765.8969429939,"v":169335.3006663184,"t":1725490800}
+{"o":8765.8969429939,"h":8819.4567552667,"l":8722.0430440218,"c":8722.2787136921,"v":185678.3488652094,"t":1725494400}
+{"o":8722.2787136921,"h":8812.3378243495,"l":8722.2787136921,"c":8783.1931195286,"v":184929.0377182137,"t":1725498000}
+{"o":8783.1931195286,"h":8803.7217614239,"l":8727.293992352,"c":8734.103652959,"v":232161.1214004747,"t":1725501600}
+{"o":8734.103652959,"h":8734.103652959,"l":8616.0359066204,"c":8636.9479990658,"v":276267.5257244815,"t":1725505200}
+{"o":8636.9479990658,"h":8810.6612318931,"l":8618.1213699542,"c":8759.6763129318,"v":216115.6374068271,"t":1725508800}
+{"o":8759.6763129318,"h":8769.2645522321,"l":8675.7903335406,"c":8686.3003699101,"v":207456.4415068786,"t":1725512400}
+{"o":8686.3003699101,"h":8704.2572192495,"l":8586.6019693747,"c":8666.6906108434,"v":219559.7726306375,"t":1725516000}
+{"o":8666.6906108434,"h":8750.7272489609,"l":8660.8060677023,"c":8734.6421568908,"v":177757.6969019745,"t":1725519600}
+{"o":8734.6421568908,"h":8781.907455221,"l":8685.3008401579,"c":8712.1934814308,"v":184674.1601660954,"t":1725523200}
+{"o":8712.1934814308,"h":8718.9369015935,"l":8643.3463798045,"c":8679.7585462411,"v":175875.4565782938,"t":1725526800}
+{"o":8679.7585462411,"h":8713.7887742661,"l":8648.3764997492,"c":8698.2989024244,"v":193566.1377675202,"t":1725530400}
+{"o":8698.2989024244,"h":8739.6012857646,"l":8666.9272067526,"c":8717.8327735738,"v":161342.6396812512,"t":1725534000}
+{"o":8717.8327735738,"h":8801.668855711,"l":8655.3375481908,"c":8752.960925984,"v":335252.2805689762,"t":1725537600}
+{"o":8752.960925984,"h":8854.3453482915,"l":8738.5304939538,"c":8828.904797694,"v":418906.2230959071,"t":1725541200}
+{"o":8828.904797694,"h":8884.6051550531,"l":8655.8182188971,"c":8656.1879838855,"v":500040.5888490643,"t":1725544800}
+{"o":8656.1879838855,"h":8685.4343162143,"l":8520.4118579143,"c":8571.447098632,"v":495525.273237341,"t":1725548400}
+{"o":8571.447098632,"h":8605.4611339981,"l":8495.5126126762,"c":8535.3385907927,"v":328091.7668309982,"t":1725552000}
+{"o":8535.3385907927,"h":8586.5254632971,"l":8507.110772945,"c":8580.2169577045,"v":294149.2542245902,"t":1725555600}
+{"o":8580.2169577045,"h":8603.9627509724,"l":8534.4940449602,"c":8567.9400708417,"v":258925.4594668331,"t":1725559200}
+{"o":8567.9400708417,"h":8572.7587632241,"l":8367.1246900126,"c":8427.3227764288,"v":458774.6534261316,"t":1725562800}
+{"o":8427.3227764288,"h":8466.0446005391,"l":8400.9089194224,"c":8420.5801793185,"v":211445.6724180126,"t":1725566400}
+{"o":8420.5801793185,"h":8509.7003119315,"l":8418.28338074,"c":8495.2684268398,"v":224888.5414649491,"t":1725570000}
+{"o":8495.2684268398,"h":8522.0078297479,"l":8425.7135290779,"c":8501.6873574315,"v":170633.6190557472,"t":1725573600}
+{"o":8501.6873574315,"h":8512.8677776052,"l":8469.1086902118,"c":8490.8954790688,"v":157147.0939653934,"t":1725577200}
+{"o":8490.8954790688,"h":8522.0134004147,"l":8440.5450461904,"c":8494.8746906221,"v":201391.6076417428,"t":1725580800}
+{"o":8494.8746906221,"h":8572.3588014779,"l":8449.8407748918,"c":8548.4329271186,"v":198824.0212513252,"t":1725584400}
+{"o":8548.4329271186,"h":8629.0589663563,"l":8527.7633679807,"c":8612.2202438778,"v":208626.9282157581,"t":1725588000}
+{"o":8612.2202438778,"h":8633.4644259264,"l":8576.1410400239,"c":8576.1410400239,"v":196644.2428858639,"t":1725591600}
+{"o":8576.1410400239,"h":8608.8915081288,"l":8555.5522313417,"c":8559.2938343372,"v":176144.466089377,"t":1725595200}
+{"o":8559.2938343372,"h":8576.7978101658,"l":8500.5343623218,"c":8545.9513370338,"v":177146.6021030113,"t":1725598800}
+{"o":8545.9513370338,"h":8559.2703778123,"l":8512.061816342,"c":8547.0012936946,"v":146594.700971903,"t":1725602400}
+{"o":8547.0012936946,"h":8550.1177747454,"l":8286.5503579663,"c":8408.0063013069,"v":320684.6908232508,"t":1725606000}
+{"o":8408.0063013069,"h":8474.7524256631,"l":8399.368854196,"c":8431.6383405434,"v":195281.9136681981,"t":1725609600}
+{"o":8431.6383405434,"h":8502.4518346272,"l":8419.6345411514,"c":8491.4865619093,"v":165099.2195181219,"t":1725613200}
+{"o":8491.4865619093,"h":8600.6423757898,"l":8488.7919978486,"c":8561.8712753837,"v":241406.3265738796,"t":1725616800}
+{"o":8561.8712753837,"h":8575.0826426088,"l":8518.1486345487,"c":8549.8895290341,"v":224644.6975370821,"t":1725620400}
+{"o":8549.8895290341,"h":8802.0686800613,"l":8512.9554893496,"c":8765.481898375,"v":689284.7793380698,"t":1725624000}
+{"o":8765.481898375,"h":8812.5468982207,"l":8545.4109033266,"c":8591.1066679444,"v":607588.5099886861,"t":1725627600}
+{"o":8591.1066679444,"h":8591.1066679444,"l":8400.8562065883,"c":8469.3835665598,"v":761289.2009798093,"t":1725631200}
+{"o":8469.3835665598,"h":8529.3031560109,"l":8311.0716637514,"c":8401.9962764006,"v":647030.122692398,"t":1725634800}
+{"o":8401.9962764006,"h":8416.6889882895,"l":8216.036135615,"c":8293.9876470413,"v":743754.5135983892,"t":1725638400}
+{"o":8293.9876470413,"h":8391.0432425541,"l":8230.9988206369,"c":8314.7598014556,"v":456469.5035278464,"t":1725642000}
+{"o":8314.7598014556,"h":8325.1003488568,"l":8181.8578136514,"c":8190.6073297988,"v":420597.5819353157,"t":1725645600}
+{"o":8190.6073297988,"h":8271.1604077632,"l":8115.0288782898,"c":8205.4189907297,"v":513617.0573390015,"t":1725649200}
+{"o":8205.4189907297,"h":8264.0719957699,"l":7930.7925881379,"c":7954.7844444546,"v":597033.3878421669,"t":1725652800}
+{"o":7954.7844444546,"h":8184.0671585074,"l":7913.6568627471,"c":8184.0671585074,"v":491558.4582058577,"t":1725656400}
+{"o":8184.0671585074,"h":8228.1656150456,"l":8134.5628773703,"c":8182.8949324644,"v":223533.7796830661,"t":1725660000}
+{"o":8182.8949324644,"h":8219.8376839956,"l":8173.5763349745,"c":8206.4722007715,"v":177450.0308287159,"t":1725663600}
+{"o":8206.4722007715,"h":8250.8487849762,"l":8191.3302123548,"c":8199.6778256427,"v":242338.312011453,"t":1725667200}
+{"o":8199.6778256427,"h":8216.7384711214,"l":8147.0015246697,"c":8173.0159474934,"v":173551.0454841083,"t":1725670800}
+{"o":8173.0159474934,"h":8229.6305557427,"l":8161.2713634822,"c":8210.8966748546,"v":149807.1690845586,"t":1725674400}
+{"o":8210.8966748546,"h":8233.8208983823,"l":8204.3664317276,"c":8214.0510168065,"v":132926.5739169037,"t":1725678000}
+{"o":8214.0510168065,"h":8282.8414593163,"l":8209.3675572729,"c":8279.7020670705,"v":174806.8652781088,"t":1725681600}
+{"o":8279.7020670705,"h":8351.8954992225,"l":8272.3892440344,"c":8329.070469143,"v":208462.4717136263,"t":1725685200}
+{"o":8329.070469143,"h":8365.6141487341,"l":8320.7565789692,"c":8360.2392831368,"v":170702.9589239878,"t":1725688800}
+{"o":8360.2392831368,"h":8432.8650346813,"l":8341.4623609936,"c":8376.2231000524,"v":188628.1544298278,"t":1725692400}
+{"o":8376.2231000524,"h":8386.6007798528,"l":8325.5654513382,"c":8364.329092282,"v":155234.7185874184,"t":1725696000}
+{"o":8364.329092282,"h":8378.7939281806,"l":8321.6863261436,"c":8343.0847598491,"v":131144.8527102761,"t":1725699600}
+{"o":8343.0847598491,"h":8370.9789784875,"l":8328.2788971981,"c":8328.2788971981,"v":138952.3283851795,"t":1725703200}
+{"o":8328.2788971981,"h":8364.9683896133,"l":8317.2527106781,"c":8334.8151862476,"v":131756.5514621427,"t":1725706800}
+{"o":8334.8151862476,"h":8386.7790514473,"l":8334.8151862476,"c":8361.1176159698,"v":137788.8125269149,"t":1725710400}
+{"o":8361.1176159698,"h":8386.8085188203,"l":8290.6425891276,"c":8342.2188052594,"v":197630.7420090898,"t":1725714000}
+{"o":8342.2188052594,"h":8396.8822450652,"l":8334.1382278099,"c":8393.1638301515,"v":189365.4355058092,"t":1725717600}
+{"o":8393.1638301515,"h":8497.8931409851,"l":8393.1638301515,"c":8456.821174457,"v":303554.6714394465,"t":1725721200}
+{"o":8456.821174457,"h":8479.2048435604,"l":8365.1515829319,"c":8370.008649775,"v":235712.4921376554,"t":1725724800}
+{"o":8370.008649775,"h":8398.6223866106,"l":8305.7630433077,"c":8323.9216376361,"v":251874.2328000955,"t":1725728400}
+{"o":8323.9216376361,"h":8396.665761917,"l":8286.7722342443,"c":8373.1437513698,"v":239443.1946342151,"t":1725732000}
+{"o":8373.1437513698,"h":8457.6715676311,"l":8367.554938122,"c":8422.8395673998,"v":179235.1429747448,"t":1725735600}
+{"o":8422.8395673998,"h":8430.7489398924,"l":8355.2576388984,"c":8355.2576388984,"v":148698.2624546303,"t":1725739200}
+{"o":8355.2576388984,"h":8392.6857970643,"l":8316.0743315692,"c":8328.6790480026,"v":157688.4233727512,"t":1725742800}
+{"o":8328.6790480026,"h":8354.6625693531,"l":8263.406186328,"c":8320.9065857856,"v":140188.3531458019,"t":1725746400}
+{"o":8320.9065857856,"h":8391.0925365044,"l":8297.8049737439,"c":8382.7671640144,"v":120628.9644955001,"t":1725750000}
+{"o":8382.7671640144,"h":8397.8179005826,"l":8328.6288997562,"c":8371.089857764,"v":145089.4138526942,"t":1725753600}
+{"o":8371.089857764,"h":8419.8032539208,"l":8367.7736085087,"c":8396.1814225147,"v":135864.6104294959,"t":1725757200}
+{"o":8396.1814225147,"h":8429.0257358783,"l":8393.3933049141,"c":8414.0510787144,"v":140906.4931004322,"t":1725760800}
+{"o":8414.0510787144,"h":8434.7573043645,"l":8389.4099567674,"c":8418.6315728092,"v":114435.3167427023,"t":1725764400}
+{"o":8418.6315728092,"h":8449.225536393,"l":8404.8883429602,"c":8431.9237313991,"v":122300.4297936408,"t":1725768000}
+{"o":8431.9237313991,"h":8432.7053224163,"l":8391.8199104321,"c":8391.8199104321,"v":151932.864270508,"t":1725771600}
+{"o":8391.8199104321,"h":8435.8326954492,"l":8391.5678185144,"c":8425.8110841317,"v":97262.8923331086,"t":1725775200}
+{"o":8425.8110841317,"h":8538.4324643461,"l":8421.9802377379,"c":8505.5201985438,"v":185635.1839738369,"t":1725778800}
+{"o":8505.5201985438,"h":8524.2071356307,"l":8478.3811221149,"c":8519.0730388271,"v":205235.9073819515,"t":1725782400}
+{"o":8519.0730388271,"h":8596.2966268575,"l":8509.9209734506,"c":8513.3066546794,"v":229940.4431226352,"t":1725786000}
+{"o":8513.3066546794,"h":8581.288476593,"l":8509.3576488272,"c":8575.0069048974,"v":152555.0913289481,"t":1725789600}
+{"o":8575.0069048974,"h":8593.9881804253,"l":8533.3391174012,"c":8538.759928979,"v":145156.6104756593,"t":1725793200}
+{"o":8538.759928979,"h":8550.138820683,"l":8443.2011772209,"c":8451.0033702326,"v":186226.9689496969,"t":1725796800}
+{"o":8451.0033702326,"h":8472.0165430731,"l":8422.2967989298,"c":8466.1210751807,"v":174214.9205708065,"t":1725800400}
+{"o":8466.1210751807,"h":8476.4690338133,"l":8375.6991451115,"c":8375.6991451115,"v":267760.5385935783,"t":1725804000}
+{"o":8375.6991451115,"h":8400.0427985939,"l":8311.2056817424,"c":8319.4895769062,"v":413552.1178711893,"t":1725807600}
+{"o":8319.4895769062,"h":8424.4469919206,"l":8312.0136543421,"c":8384.7753367173,"v":194214.1433530295,"t":1725811200}
+{"o":8384.7753367173,"h":8487.308679372,"l":8383.0180596886,"c":8483.4406318153,"v":177821.7498382688,"t":1725814800}
+{"o":8483.4406318153,"h":8489.7242939753,"l":8440.4293620586,"c":8453.3647629726,"v":159974.8077660222,"t":1725818400}
+{"o":8453.3647629726,"h":8473.1320563752,"l":8428.1222246842,"c":8446.8880224012,"v":125750.155758226,"t":1725822000}
+{"o":8446.8880224012,"h":8462.941553969,"l":8424.103250553,"c":8453.5542631057,"v":113718.6362915734,"t":1725825600}
+{"o":8453.5542631057,"h":8525.4531913604,"l":8452.6169349219,"c":8478.7884682819,"v":224806.9103791144,"t":1725829200}
+{"o":8478.7884682819,"h":8642.858895875,"l":8450.9048164139,"c":8489.4245691561,"v":458074.4364602726,"t":1725832800}
+{"o":8489.4245691561,"h":8554.649859006,"l":8480.0836801033,"c":8542.3087314036,"v":186827.9901580557,"t":1725836400}
+{"o":8542.3087314036,"h":8601.4098131609,"l":8479.1819942998,"c":8541.8095335602,"v":237711.8027229914,"t":1725840000}
+{"o":8541.8095335602,"h":8588.7675051579,"l":8483.2365615725,"c":8521.3987127791,"v":240884.363894411,"t":1725843600}
+{"o":8521.3987127791,"h":8529.8044797694,"l":8426.2361991641,"c":8489.6438442801,"v":207363.4054712994,"t":1725847200}
+{"o":8489.6438442801,"h":8491.2490578676,"l":8397.902853224,"c":8442.3683387674,"v":186432.2339621086,"t":1725850800}
+{"o":8442.3683387674,"h":8455.5960505173,"l":8395.8604847007,"c":8420.1192571401,"v":144779.4335337697,"t":1725854400}
+{"o":8420.1192571401,"h":8435.7382976523,"l":8370.3352889272,"c":8389.3467655152,"v":147492.2165703296,"t":1725858000}
+{"o":8389.3467655152,"h":8450.9928450123,"l":8380.690164681,"c":8443.6242507246,"v":192948.7364379416,"t":1725861600}
+{"o":8443.6242507246,"h":8492.4858723107,"l":8415.088098912,"c":8489.1807809105,"v":155304.469691406,"t":1725865200}
+{"o":8489.1807809105,"h":8547.6309824255,"l":8480.7373329028,"c":8528.1796733282,"v":220094.9876828039,"t":1725868800}
+{"o":8528.1796733282,"h":8598.0376403508,"l":8488.6976129594,"c":8499.9710058669,"v":217559.3321110111,"t":1725872400}
+{"o":8499.9710058669,"h":8558.3020779148,"l":8481.5717123658,"c":8523.8902940919,"v":160050.6662580176,"t":1725876000}
+{"o":8523.8902940919,"h":8531.6559589574,"l":8480.2769038023,"c":8495.165531469,"v":141374.1276354945,"t":1725879600}
+{"o":8495.165531469,"h":8500.7194914515,"l":8436.334565805,"c":8486.873165547,"v":218634.2252763072,"t":1725883200}
+{"o":8486.873165547,"h":8547.6852612146,"l":8447.2476458308,"c":8517.0209128699,"v":305371.1500797975,"t":1725886800}
+{"o":8517.0209128699,"h":8541.9714679439,"l":8335.9808957312,"c":8349.71693949,"v":393420.4133109785,"t":1725890400}
+{"o":8349.71693949,"h":8444.8174041844,"l":8335.7894667955,"c":8427.7110994607,"v":302793.2921680178,"t":1725894000}
+{"o":8427.7110994607,"h":8782.535845983,"l":8419.135891251,"c":8708.8183748801,"v":597800.1766407893,"t":1725897600}
+{"o":8708.8183748801,"h":8787.7072063716,"l":8696.2194156594,"c":8722.3617044178,"v":418424.8881588798,"t":1725901200}
+{"o":8722.3617044178,"h":8761.8728706499,"l":8681.9986520295,"c":8744.9484206513,"v":325733.2226680632,"t":1725904800}
+{"o":8744.9484206513,"h":8874.0750017095,"l":8733.6269190495,"c":8862.2402566763,"v":302585.4968113154,"t":1725908400}
+{"o":8862.2402566763,"h":8881.7023630202,"l":8779.4971002363,"c":8842.4971591645,"v":238238.8899630564,"t":1725912000}
+{"o":8842.4971591645,"h":8996.9456484246,"l":8827.759910969,"c":8870.7263618191,"v":450851.0750149552,"t":1725915600}
+{"o":8870.7263618191,"h":8906.870238561,"l":8793.4924816029,"c":8824.5560335874,"v":264428.5748337018,"t":1725919200}
+{"o":8824.5560335874,"h":8878.1497527062,"l":8794.7593949606,"c":8865.9528135813,"v":203292.7272472529,"t":1725922800}
+{"o":8865.9528135813,"h":8876.2454917527,"l":8760.2785772083,"c":8797.8818576805,"v":228050.8271902757,"t":1725926400}
+{"o":8797.8818576805,"h":8808.6512579709,"l":8727.5457219459,"c":8751.0603012445,"v":170648.3816425484,"t":1725930000}
+{"o":8751.0603012445,"h":8768.5987331872,"l":8718.0090040897,"c":8757.7264734176,"v":142503.3633821438,"t":1725933600}
+{"o":8757.7264734176,"h":8764.1866834042,"l":8716.5212339643,"c":8724.6143381507,"v":164505.4714066435,"t":1725937200}
+{"o":8724.6143381507,"h":8763.8109186271,"l":8699.5495730113,"c":8726.5971955156,"v":139165.1587189773,"t":1725940800}
+{"o":8726.5971955156,"h":8834.310846971,"l":8721.3059909161,"c":8834.310846971,"v":137031.1351079172,"t":1725944400}
+{"o":8834.310846971,"h":8834.310846971,"l":8779.3635231539,"c":8790.3706792263,"v":130590.4792469997,"t":1725948000}
+{"o":8790.3706792263,"h":8880.000194609,"l":8776.8903167396,"c":8860.9227065702,"v":211931.4582776662,"t":1725951600}
+{"o":8860.9227065702,"h":8894.2634134138,"l":8822.6832516266,"c":8838.9254124626,"v":188871.3057701277,"t":1725955200}
+{"o":8838.9254124626,"h":8862.1561726797,"l":8811.0975049069,"c":8830.2254918505,"v":140905.4297334446,"t":1725958800}
+{"o":8830.2254918505,"h":8871.781475078,"l":8799.092073872,"c":8856.7339494804,"v":158212.887044141,"t":1725962400}
+{"o":8856.7339494804,"h":8886.4056685925,"l":8834.7771470934,"c":8876.3253341655,"v":143989.5409905726,"t":1725966000}
+{"o":8876.3253341655,"h":8899.1143221035,"l":8816.6004994826,"c":8822.5961062573,"v":161867.2566240852,"t":1725969600}
+{"o":8822.5961062573,"h":8829.6084127619,"l":8753.5635917889,"c":8798.9564414426,"v":262307.9623229972,"t":1725973200}
+{"o":8798.9564414426,"h":8927.6051268829,"l":8777.0043705525,"c":8870.1690771403,"v":416014.9123261567,"t":1725976800}
+{"o":8870.1690771403,"h":8949.8508788678,"l":8806.846374836,"c":8807.7425064684,"v":335025.6301627868,"t":1725980400}
+{"o":8807.7425064684,"h":8854.136916119,"l":8780.6849390877,"c":8825.9338735797,"v":272478.8081728939,"t":1725984000}
+{"o":8825.9338735797,"h":8986.8236657139,"l":8819.6242521587,"c":8912.89791891,"v":290920.1887632928,"t":1725987600}
+{"o":8912.89791891,"h":9056.6624257756,"l":8912.89791891,"c":8980.5489615852,"v":452325.159942274,"t":1725991200}
+{"o":8980.5489615852,"h":8993.2270114272,"l":8915.2757687463,"c":8970.6867576939,"v":300495.3610257755,"t":1725994800}
+{"o":8970.6867576939,"h":9033.1803997502,"l":8908.2848020554,"c":8908.2848020554,"v":226899.0797622633,"t":1725998400}
+{"o":8908.2848020554,"h":8932.9511773759,"l":8873.6870088931,"c":8887.8562877816,"v":212761.2550429197,"t":1726002000}
+{"o":8887.8562877816,"h":8934.6814744382,"l":8871.7691298063,"c":8926.3241858951,"v":183203.9706351627,"t":1726005600}
+{"o":8926.3241858951,"h":8934.5549829759,"l":8886.8461292373,"c":8902.6528825022,"v":127371.6546466446,"t":1726009200}
+{"o":8902.6528825022,"h":8921.0373981164,"l":8870.6038522938,"c":8898.1576189857,"v":168429.4148273269,"t":1726012800}
+{"o":8898.1576189857,"h":8902.2333166114,"l":8750.3763105767,"c":8758.6171306263,"v":350636.9981925945,"t":1726016400}
+{"o":8758.6171306263,"h":8824.9033698315,"l":8754.1105408657,"c":8795.1480385111,"v":230395.3373639913,"t":1726020000}
+{"o":8795.1480385111,"h":8802.1628199278,"l":8751.7114702859,"c":8769.6475192661,"v":183862.0234499697,"t":1726023600}
+{"o":8769.6475192661,"h":8769.6475192661,"l":8636.597515813,"c":8681.2316447315,"v":253433.7510678228,"t":1726027200}
+{"o":8681.2316447315,"h":8684.0892951181,"l":8607.2633365783,"c":8621.8170348787,"v":198616.730863292,"t":1726030800}
+{"o":8621.8170348787,"h":8681.3862833205,"l":8604.4801109975,"c":8641.1296408846,"v":200653.4967744415,"t":1726034400}
+{"o":8641.1296408846,"h":8700.4604681235,"l":8634.6311006669,"c":8692.3856580148,"v":222606.6338980932,"t":1726038000}
+{"o":8692.3856580148,"h":8693.0695910031,"l":8593.9405577746,"c":8619.2880167582,"v":232699.851057678,"t":1726041600}
+{"o":8619.2880167582,"h":8649.0284097601,"l":8607.9966547356,"c":8632.6036706228,"v":176371.2395895969,"t":1726045200}
+{"o":8632.6036706228,"h":8632.7974659609,"l":8482.6281887497,"c":8596.4902034908,"v":212215.8923052072,"t":1726048800}
+{"o":8596.4902034908,"h":8677.820676295,"l":8596.4902034908,"c":8657.320072806,"v":198168.1580729503,"t":1726052400}
+{"o":8657.320072806,"h":8707.9447987318,"l":8581.0362960258,"c":8664.6658609023,"v":437343.3913382379,"t":1726056000}
+{"o":8664.6658609023,"h":8751.9625657476,"l":8485.2389087393,"c":8508.3873238496,"v":469500.683231767,"t":1726059600}
+{"o":8508.3873238496,"h":8538.437462704,"l":8415.0817098923,"c":8510.0421080557,"v":418482.1629191647,"t":1726063200}
+{"o":8510.0421080557,"h":8687.8610635456,"l":8473.5245687312,"c":8608.9762980961,"v":420611.3106857092,"t":1726066800}
+{"o":8608.9762980961,"h":8695.3613818565,"l":8603.6014940097,"c":8664.9356485976,"v":369151.894232168,"t":1726070400}
+{"o":8664.9356485976,"h":8761.1385021006,"l":8659.6726434651,"c":8735.3248996191,"v":370802.8983885383,"t":1726074000}
+{"o":8735.3248996191,"h":8767.9452309806,"l":4227.6010225643,"c":4253.5896665889,"v":348959.0978488189,"t":1726077600}
+{"o":4253.5896665889,"h":4275.1140417496,"l":4234.2718328486,"c":4268.4073450316,"v":259495.1670045564,"t":1726081200}
+{"o":4268.4073450316,"h":4281.1065583151,"l":4256.0960276648,"c":4264.5117207544,"v":178478.2374739196,"t":1726084800}
+{"o":4264.5117207544,"h":4274.5592421292,"l":4245.3036023815,"c":4256.9504868165,"v":195155.8767896203,"t":1726088400}
+{"o":4256.9504868165,"h":4264.4007943111,"l":4249.7453960543,"c":4262.2096105307,"v":142207.5669397383,"t":1726092000}
+{"o":4262.2096105307,"h":4272.409725241,"l":4252.7334812283,"c":4259.2254945304,"v":136235.57556541,"t":1726095600}
+{"o":4259.2254945304,"h":4317.9380615091,"l":4257.1326101001,"c":4296.8386899444,"v":279132.8217027213,"t":1726099200}
+{"o":4296.8386899444,"h":4337.5947466088,"l":4296.8386899444,"c":4334.8607524235,"v":199534.191630509,"t":1726102800}
+{"o":4334.8607524235,"h":4374.9024160242,"l":4331.5981874274,"c":4355.4372553549,"v":290602.9410845812,"t":1726106400}
+{"o":4355.4372553549,"h":4374.279224122,"l":4344.123323972,"c":4362.7648561935,"v":218257.6450491501,"t":1726110000}
+{"o":4362.7648561935,"h":4382.0440125015,"l":4344.1035494416,"c":4349.6076913597,"v":172942.0614684772,"t":1726113600}
+{"o":4349.6076913597,"h":4358.2081651266,"l":4325.386553906,"c":4339.5544458926,"v":188145.7738826401,"t":1726117200}
+{"o":4339.5544458926,"h":4387.0536909153,"l":4319.7421717864,"c":4328.4145489816,"v":140877.2275762291,"t":1726120800}
+{"o":4328.4145489816,"h":4349.1552908902,"l":4323.6297876601,"c":4339.6739329173,"v":190729.8539249298,"t":1726124400}
+{"o":4339.6739329173,"h":4354.5048182712,"l":4333.9043014106,"c":4339.5477454233,"v":199870.5235510459,"t":1726128000}
+{"o":4339.5477454233,"h":4343.436517007,"l":4321.6588420021,"c":4323.0990635733,"v":149555.9811559028,"t":1726131600}
+{"o":4323.0990635733,"h":4335.8724521324,"l":4316.345057135,"c":4319.7730717301,"v":155475.9989465339,"t":1726135200}
+{"o":4319.7730717301,"h":4343.1057612376,"l":4316.7469158249,"c":4334.026071793,"v":183626.5663226683,"t":1726138800}
+{"o":4334.026071793,"h":4347.9355285689,"l":4311.02016152,"c":4313.8514980522,"v":217428.3968575495,"t":1726142400}
+{"o":4313.8514980522,"h":4344.0973087551,"l":4306.7718274209,"c":4324.7334967065,"v":244075.9338869908,"t":1726146000}
+{"o":4324.7334967065,"h":4399.7305799691,"l":4318.1504000002,"c":4319.8639361508,"v":332624.2322912511,"t":1726149600}
+{"o":4319.8639361508,"h":4357.5728380722,"l":4289.9972729965,"c":4293.5605043784,"v":334927.3191461908,"t":1726153200}
+{"o":4293.5605043784,"h":4336.0260719294,"l":4292.0394478411,"c":4332.371868846,"v":263569.7573722643,"t":1726156800}
+{"o":4332.371868846,"h":4356.8526656573,"l":4323.3783780523,"c":4352.0691591043,"v":263495.039782047,"t":1726160400}
+{"o":4352.0691591043,"h":4364.4054526078,"l":4330.1121795864,"c":4346.0054105997,"v":231969.3794504216,"t":1726164000}
+{"o":4346.0054105997,"h":4365.8446443572,"l":4341.6820309219,"c":4363.2308986703,"v":215255.3059054115,"t":1726167600}
+{"o":4363.2308986703,"h":4380.67769999,"l":4343.6953808927,"c":4367.6728475151,"v":341141.1693413353,"t":1726171200}
+{"o":4367.6728475151,"h":4386.804573022,"l":4348.5931334446,"c":4357.9794383961,"v":233512.8173453693,"t":1726174800}
+{"o":4357.9794383961,"h":4405.8113210627,"l":4356.5581085227,"c":4385.5448281946,"v":181752.5441599523,"t":1726178400}
+{"o":4385.5448281946,"h":4388.2720523543,"l":4370.0666850957,"c":4374.2878769043,"v":271277.4963686602,"t":1726182000}
+{"o":4374.2878769043,"h":4380.1864065713,"l":4354.4484868329,"c":4358.3739589057,"v":205942.5265550921,"t":1726185600}
+{"o":4358.3739589057,"h":4361.3401824301,"l":4320.6170269595,"c":4336.0946903845,"v":172261.0238767859,"t":1726189200}
+{"o":4336.0946903845,"h":4341.613420058,"l":4320.8516927478,"c":4331.8606404111,"v":305031.6070637134,"t":1726192800}
+{"o":4331.8606404111,"h":4339.9759935356,"l":4320.5328306654,"c":4322.2667918797,"v":216988.1385362249,"t":1726196400}
+{"o":4322.2667918797,"h":4334.499902511,"l":4313.308672212,"c":4318.6446129648,"v":135614.1314733503,"t":1726200000}
+{"o":4318.6446129648,"h":4336.3975402794,"l":4317.7189605742,"c":4332.8597502379,"v":121364.8982238639,"t":1726203600}
+{"o":4332.8597502379,"h":4332.9742933659,"l":4301.9440877081,"c":4301.9440877081,"v":108662.4907696084,"t":1726207200}
+{"o":4301.9440877081,"h":4329.1545239754,"l":4300.7103978767,"c":4326.8972628639,"v":166688.6325360663,"t":1726210800}
+{"o":4326.8972628639,"h":4330.726816726,"l":4303.0194807633,"c":4305.0256731092,"v":134731.6784194162,"t":1726214400}
+{"o":4305.0256731092,"h":4321.9067372516,"l":4296.5747126784,"c":4297.411367834,"v":117495.2072185087,"t":1726218000}
+{"o":4297.411367834,"h":4320.2340295632,"l":4282.5224420354,"c":4313.2848734095,"v":186158.8024173953,"t":1726221600}
+{"o":4313.2848734095,"h":4313.8559983227,"l":4261.3331285739,"c":4263.1506053661,"v":238407.4290762743,"t":1726225200}
+{"o":4263.1506053661,"h":4271.8455483268,"l":4233.8335548842,"c":4259.792133373,"v":306002.3815916363,"t":1726228800}
+{"o":4259.792133373,"h":4271.2816693169,"l":4239.56981764,"c":4266.0973376827,"v":253606.9941584246,"t":1726232400}
+{"o":4266.0973376827,"h":4305.2516159637,"l":4245.8235881867,"c":4304.5875952671,"v":317845.0742200256,"t":1726236000}
+{"o":4304.5875952671,"h":4416.243265145,"l":4300.7868629487,"c":4393.5717604339,"v":497271.2868932154,"t":1726239600}
+{"o":4393.5717604339,"h":4434.4119470282,"l":4372.7717737135,"c":4388.6189387677,"v":412954.3567465808,"t":1726243200}
+{"o":4388.6189387677,"h":4429.3442155493,"l":4387.2946927839,"c":4412.0829188569,"v":431680.7859865758,"t":1726246800}
+{"o":4412.0829188569,"h":4445.4378732384,"l":4398.8621466322,"c":4430.3593576986,"v":363961.6510879403,"t":1726250400}
+{"o":4430.3593576986,"h":4447.6741638784,"l":4424.1189884496,"c":4440.79433606,"v":249605.4223254656,"t":1726254000}
+{"o":4440.79433606,"h":4467.0109499202,"l":4437.2414959074,"c":4446.1956209811,"v":238742.1986372287,"t":1726257600}
+{"o":4446.1956209811,"h":4492.7353177273,"l":4424.4208430103,"c":4467.4897935241,"v":289445.4708698008,"t":1726261200}
+{"o":4467.4897935241,"h":4499.3689460768,"l":4467.4897935241,"c":4483.9737309802,"v":219574.6004400766,"t":1726264800}
+{"o":4483.9737309802,"h":4487.0282212258,"l":4451.7293266963,"c":4472.7198565845,"v":159863.1418179718,"t":1726268400}
+{"o":4472.7198565845,"h":4484.3509785449,"l":4455.7929918576,"c":4458.2018682728,"v":167058.9142810543,"t":1726272000}
+{"o":4458.2018682728,"h":4491.1776593761,"l":4456.9932613534,"c":4478.6709876404,"v":167756.0247486947,"t":1726275600}
+{"o":4478.6709876404,"h":4492.3100457653,"l":4468.1975807041,"c":4469.2942762524,"v":153504.2777177598,"t":1726279200}
+{"o":4469.2942762524,"h":4524.0026186312,"l":4468.7169830543,"c":4486.2244242326,"v":258734.6243218334,"t":1726282800}
+{"o":4486.2244242326,"h":4489.9788178211,"l":4473.0099153072,"c":4473.3327739645,"v":198826.8153864821,"t":1726286400}
+{"o":4473.3327739645,"h":4481.6592165173,"l":4438.0130381128,"c":4440.3000486477,"v":126791.1123483359,"t":1726290000}
+{"o":4440.3000486477,"h":4448.8817409806,"l":4422.2954326353,"c":4436.8559663118,"v":210204.687566551,"t":1726293600}
+{"o":4436.8559663118,"h":4439.1950060518,"l":4420.2887984774,"c":4422.7026707893,"v":156725.4208668536,"t":1726297200}
+{"o":4422.7026707893,"h":4426.4050460036,"l":4395.7664888335,"c":4407.2657395674,"v":157860.105580588,"t":1726300800}
+{"o":4407.2657395674,"h":4423.352006374,"l":4402.7966283852,"c":4423.3174641473,"v":193650.3655466883,"t":1726304400}
+{"o":4423.3174641473,"h":4423.3174641473,"l":4401.4484498334,"c":4410.8168968754,"v":126873.159541982,"t":1726308000}
+{"o":4410.8168968754,"h":4411.0453792817,"l":4389.6838023773,"c":4401.8455175543,"v":154917.2888450786,"t":1726311600}
+{"o":4401.8455175543,"h":4418.0566532175,"l":4393.0704513674,"c":4409.1927307759,"v":156860.8645062686,"t":1726315200}
+{"o":4409.1927307759,"h":4415.0821739604,"l":4395.1665101453,"c":4412.6650465767,"v":133745.8841003228,"t":1726318800}
+{"o":4412.6650465767,"h":4443.6054667469,"l":4402.7635660537,"c":4435.0801837747,"v":205354.3332920098,"t":1726322400}
+{"o":4435.0801837747,"h":4436.7742267009,"l":4409.1332363938,"c":4418.6730912657,"v":138816.3714849187,"t":1726326000}
+{"o":4418.6730912657,"h":4435.3787791639,"l":4413.28562063,"c":4420.0772036365,"v":158433.7502446096,"t":1726329600}
+{"o":4420.0772036365,"h":4420.0772036365,"l":4402.217518873,"c":4404.9409693679,"v":135780.8304739521,"t":1726333200}
+{"o":4404.9409693679,"h":4409.526123673,"l":4363.6845761024,"c":4404.5558447105,"v":281069.8845752418,"t":1726336800}
+{"o":4404.5558447105,"h":4405.053466976,"l":4389.7720677303,"c":4392.283118597,"v":157849.9677602375,"t":1726340400}
+{"o":4392.283118597,"h":4415.4734488377,"l":4392.2162035454,"c":4406.3017714619,"v":140244.2159986218,"t":1726344000}
+{"o":4406.3017714619,"h":4415.9493683983,"l":4401.8763900286,"c":4406.1262076667,"v":123887.6939127582,"t":1726347600}
+{"o":4406.1262076667,"h":4417.4489328441,"l":4399.0853691578,"c":4411.3959875676,"v":118570.4267101809,"t":1726351200}
+{"o":4411.3959875676,"h":4417.698784108,"l":4405.1729751406,"c":4412.008828278,"v":91117.0877350486,"t":1726354800}
+{"o":4412.008828278,"h":4430.9705889375,"l":4407.4710707239,"c":4422.3048723552,"v":120429.7383535318,"t":1726358400}
+{"o":4422.3048723552,"h":4435.1473667792,"l":4413.8933874703,"c":4433.2177499506,"v":114895.25992305,"t":1726362000}
+{"o":4433.2177499506,"h":4436.6565158078,"l":4418.6865419953,"c":4429.9026927297,"v":106082.2899555712,"t":1726365600}
+{"o":4429.9026927297,"h":4433.4432072824,"l":4419.6280326207,"c":4420.0849195949,"v":179818.6978585089,"t":1726369200}
+{"o":4420.0849195949,"h":4425.2059504256,"l":4403.6728444821,"c":4406.3501169873,"v":177886.8360099096,"t":1726372800}
+{"o":4406.3501169873,"h":4417.1199439925,"l":4399.7744192883,"c":4409.480822444,"v":119520.3512123508,"t":1726376400}
+{"o":4409.480822444,"h":4421.2542832506,"l":4409.2955432011,"c":4420.364914974,"v":115085.7144038277,"t":1726380000}
+{"o":4420.364914974,"h":4420.470319443,"l":4403.5550392221,"c":4410.9932241992,"v":129028.8347209313,"t":1726383600}
+{"o":4410.9932241992,"h":4411.8816316048,"l":4393.2052870395,"c":4398.3762738716,"v":120380.1654577664,"t":1726387200}
+{"o":4398.3762738716,"h":4401.4687913864,"l":4385.042844846,"c":4388.6930106502,"v":107395.5927527637,"t":1726390800}
+{"o":4388.6930106502,"h":4391.7957569391,"l":4370.1908955838,"c":4373.4274042165,"v":127552.0661264978,"t":1726394400}
+{"o":4373.4274042165,"h":4373.4274042165,"l":4348.133839401,"c":4361.9862885736,"v":129296.5078984824,"t":1726398000}
+{"o":4361.9862885736,"h":4371.9815124126,"l":4344.9080206378,"c":4371.7703884184,"v":139812.4945283573,"t":1726401600}
+{"o":4371.7703884184,"h":4387.2765849759,"l":4358.7332535469,"c":4366.5211488349,"v":185078.7544837756,"t":1726405200}
+{"o":4366.5211488349,"h":4373.693924804,"l":4330.3258853401,"c":4366.649580306,"v":201543.9039750882,"t":1726408800}
+{"o":4366.649580306,"h":4373.3254953538,"l":4352.1598554115,"c":4365.1557390349,"v":181680.0890867099,"t":1726412400}
+{"o":4365.1557390349,"h":4368.6395653515,"l":4301.615123587,"c":4305.0854781086,"v":194749.6460990772,"t":1726416000}
+{"o":4305.0854781086,"h":4315.1730169976,"l":4275.3117533215,"c":4290.9364282416,"v":245861.3701418894,"t":1726419600}
+{"o":4290.9364282416,"h":4322.7377486817,"l":4285.7364985942,"c":4299.6992423154,"v":238923.0353319829,"t":1726423200}
+{"o":4299.6992423154,"h":4315.8974773783,"l":4290.9160899701,"c":4291.805740228,"v":159267.2445005095,"t":1726426800}
+{"o":4291.805740228,"h":4294.1650832709,"l":4271.0908457312,"c":4282.2171224521,"v":173305.9597272024,"t":1726430400}
+{"o":4282.2171224521,"h":4282.4823444459,"l":4200.1952680422,"c":4248.4468652684,"v":235851.7220119238,"t":1726434000}
+{"o":4248.4468652684,"h":4249.5554568669,"l":4219.2146297791,"c":4241.2877565025,"v":263279.4607485381,"t":1726437600}
+{"o":4241.2877565025,"h":4255.6598642991,"l":4194.1201494092,"c":4225.1737853764,"v":358380.4886476855,"t":1726441200}
+{"o":4225.1737853764,"h":4238.9616306881,"l":4208.8721831169,"c":4216.2607272345,"v":250328.2300135151,"t":1726444800}
+{"o":4216.2607272345,"h":4216.2607272345,"l":4173.1458787013,"c":4186.1426385375,"v":263242.5573614484,"t":1726448400}
+{"o":4186.1426385375,"h":4196.4305245963,"l":4156.443910508,"c":4169.0967886058,"v":246638.9255781804,"t":1726452000}
+{"o":4169.0967886058,"h":4203.1070083846,"l":4166.3707455293,"c":4201.2980240926,"v":173870.374296064,"t":1726455600}
+{"o":4201.2980240926,"h":4213.0769574416,"l":4197.724853774,"c":4201.1605354398,"v":167028.2434551456,"t":1726459200}
+{"o":4201.1605354398,"h":4224.041965356,"l":4199.2787456106,"c":4221.8622238075,"v":120692.9498848935,"t":1726462800}
+{"o":4221.8622238075,"h":4229.4759011773,"l":4193.3010872807,"c":4199.6538626178,"v":164128.1711495065,"t":1726466400}
+{"o":4199.6538626178,"h":4224.8104230664,"l":4195.9719264091,"c":4219.9201411111,"v":160828.2365007734,"t":1726470000}
+{"o":4219.9201411111,"h":4256.9390306436,"l":4215.1814897276,"c":4235.9691586571,"v":210503.340531968,"t":1726473600}
+{"o":4235.9691586571,"h":4254.2331817398,"l":4207.2904218881,"c":4207.5773069291,"v":193292.6003813595,"t":1726477200}
+{"o":4207.5773069291,"h":4253.6703805885,"l":4201.4029055059,"c":4244.422502143,"v":206455.1446307283,"t":1726480800}
+{"o":4244.422502143,"h":4251.539816867,"l":4235.0424423839,"c":4240.4318432059,"v":153202.5868734833,"t":1726484400}
+{"o":4240.4318432059,"h":4254.4832205303,"l":4227.519566167,"c":4233.7574663138,"v":199565.8349054621,"t":1726488000}
+{"o":4233.7574663138,"h":4251.7544301887,"l":4216.4730675337,"c":4248.8722770136,"v":261177.7853359559,"t":1726491600}
+{"o":4248.8722770136,"h":4255.6072768091,"l":4179.0007282014,"c":4192.9235944102,"v":342762.04087725,"t":1726495200}
+{"o":4192.9235944102,"h":4242.8772285661,"l":4181.7876533507,"c":4226.5703096648,"v":272257.7096796842,"t":1726498800}
+{"o":4226.5703096648,"h":4234.7746475295,"l":4194.3055138616,"c":4194.5397585427,"v":226695.5116590723,"t":1726502400}
+{"o":4194.5397585427,"h":4236.9492113518,"l":4145.5671495243,"c":4227.3123936378,"v":398777.359540655,"t":1726506000}
+{"o":4227.3123936378,"h":4230.2611712288,"l":4179.3997886501,"c":4196.8272910693,"v":213642.3776397597,"t":1726509600}
+{"o":4196.8272910693,"h":4222.3727446686,"l":4186.7722671143,"c":4215.6309168997,"v":197558.0281360758,"t":1726513200}
+{"o":4215.6309168997,"h":4230.7305770972,"l":4182.8983227632,"c":4182.8983227632,"v":189648.1790076921,"t":1726516800}
+{"o":4182.8983227632,"h":4227.3162537792,"l":4178.4340931483,"c":4227.3162537792,"v":181240.0605444126,"t":1726520400}
+{"o":4227.3162537792,"h":4228.1455402802,"l":4194.0389082316,"c":4200.6662643054,"v":130640.0107419986,"t":1726524000}
+{"o":4200.6662643054,"h":4243.4789493854,"l":4200.6662643054,"c":4228.5114280107,"v":143205.1496871476,"t":1726527600}
+{"o":4228.5114280107,"h":4243.2715095877,"l":4202.6192490103,"c":4204.0824936332,"v":171874.2407408855,"t":1726531200}
+{"o":4204.0824936332,"h":4218.7795018678,"l":4190.8311592352,"c":4197.1817380763,"v":176024.2505118261,"t":1726534800}
+{"o":4197.1817380763,"h":4228.3782511602,"l":4186.4978259081,"c":4206.0694642362,"v":211914.508280452,"t":1726538400}
+{"o":4206.0694642362,"h":4226.7515433935,"l":4203.0845846772,"c":4216.6743166566,"v":136529.0188325139,"t":1726542000}
+{"o":4216.6743166566,"h":4228.3287580858,"l":4203.637202231,"c":4222.2596746163,"v":117626.9156377493,"t":1726545600}
+{"o":4222.2596746163,"h":4271.8789899846,"l":4221.6705340727,"c":4262.939519038,"v":168165.3408579489,"t":1726549200}
+{"o":4262.939519038,"h":4266.6335173914,"l":4243.208499494,"c":4244.6374846865,"v":170387.1225181049,"t":1726552800}
+{"o":4244.6374846865,"h":4258.3663180751,"l":4240.5739861825,"c":4252.5622557223,"v":178300.1584873454,"t":1726556400}
+{"o":4252.5622557223,"h":4270.7835537712,"l":4252.5622557223,"c":4259.2773300147,"v":148708.7373733557,"t":1726560000}
+{"o":4259.2773300147,"h":4270.3777926013,"l":4236.2166294621,"c":4261.1792704742,"v":172136.5607817299,"t":1726563600}
+{"o":4261.1792704742,"h":4287.8080410466,"l":4253.1834323196,"c":4268.5289694555,"v":194385.8190794266,"t":1726567200}
+{"o":4268.5289694555,"h":4280.4287970624,"l":4238.8993123534,"c":4241.0386986784,"v":182562.1202249324,"t":1726570800}
+{"o":4241.0386986784,"h":4260.560889684,"l":4227.6953713657,"c":4256.5955498663,"v":200104.7534031752,"t":1726574400}
+{"o":4256.5955498663,"h":4266.6242432462,"l":4210.9973073776,"c":4218.5325939234,"v":259591.0241771087,"t":1726578000}
+{"o":4218.5325939234,"h":4337.4676930802,"l":4212.5464248517,"c":4293.4725157688,"v":533496.8475926628,"t":1726581600}
+{"o":4293.4725157688,"h":4380.8119458305,"l":4291.8504748519,"c":4330.0155917231,"v":403459.2337985967,"t":1726585200}
+{"o":4330.0155917231,"h":4339.4228918256,"l":4247.3523785028,"c":4257.7915484908,"v":396492.5567521174,"t":1726588800}
+{"o":4257.7915484908,"h":4299.1860098167,"l":4250.737531585,"c":4282.2449290198,"v":274097.504193137,"t":1726592400}
+{"o":4282.2449290198,"h":4292.278121327,"l":4245.2908457276,"c":4260.8666791314,"v":220867.0654095718,"t":1726596000}
+{"o":4260.8666791314,"h":4271.1693413017,"l":4215.1388757265,"c":4251.2284946143,"v":262626.5499834783,"t":1726599600}
+{"o":4251.2284946143,"h":4266.0406434449,"l":4237.792347442,"c":4243.8585349125,"v":235274.754596961,"t":1726603200}
+{"o":4243.8585349125,"h":4268.5071446546,"l":4243.4792589485,"c":4261.7178388417,"v":176031.7632991266,"t":1726606800}
+{"o":4261.7178388417,"h":4261.7178388417,"l":4234.716042524,"c":4235.9052547004,"v":172363.1512523709,"t":1726610400}
+{"o":4235.9052547004,"h":4235.9052547004,"l":4218.6517378771,"c":4230.5660673953,"v":153981.0640129454,"t":1726614000}
+{"o":4230.5660673953,"h":4233.118743792,"l":4188.3210656632,"c":4222.6027196513,"v":199114.3924569913,"t":1726617600}
+{"o":4222.6027196513,"h":4232.6246679289,"l":4202.5527026108,"c":4210.354737292,"v":182273.8558090432,"t":1726621200}
+{"o":4210.354737292,"h":4235.2944392952,"l":4205.7050358136,"c":4235.2944392952,"v":156953.7797863383,"t":1726624800}
+{"o":4235.2944392952,"h":4250.1223142337,"l":4233.1820420161,"c":4234.5065938409,"v":198515.4870375804,"t":1726628400}
+{"o":4234.5065938409,"h":4239.768189017,"l":4200.2233920402,"c":4216.1627086227,"v":188683.45898218,"t":1726632000}
+{"o":4216.1627086227,"h":4218.429655127,"l":4200.52113679,"c":4212.8600466632,"v":132508.1143815232,"t":1726635600}
+{"o":4212.8600466632,"h":4224.9404736632,"l":4180.4012856598,"c":4221.265818721,"v":432249.5560864453,"t":1726639200}
+{"o":4221.265818721,"h":4229.9574880735,"l":4217.2759924578,"c":4223.4274548917,"v":219916.6379055518,"t":1726642800}
+{"o":4223.4274548917,"h":4223.5455977254,"l":4199.903969605,"c":4204.3665416048,"v":162009.8183089346,"t":1726646400}
+{"o":4204.3665416048,"h":4206.9265219651,"l":4154.9568359431,"c":4155.0588168323,"v":215417.1549786046,"t":1726650000}
+{"o":4155.0588168323,"h":4166.9117282501,"l":4118.5544129216,"c":4161.7232803872,"v":245898.0244750025,"t":1726653600}
+{"o":4161.7232803872,"h":4176.7516619888,"l":4151.8393971716,"c":4161.6359450701,"v":156527.1711323459,"t":1726657200}
+{"o":4161.6359450701,"h":4182.125968808,"l":4141.2731528604,"c":4178.4786402498,"v":169218.1328662102,"t":1726660800}
+{"o":4178.4786402498,"h":4191.2189546152,"l":4123.1185900612,"c":4138.0448632078,"v":232157.5485407336,"t":1726664400}
+{"o":4138.0448632078,"h":4145.7448300899,"l":4109.1383170237,"c":4115.2842030653,"v":256174.856608539,"t":1726668000}
+{"o":4115.2842030653,"h":4132.0595885054,"l":4087.0190736262,"c":4105.8625938116,"v":295017.3605263049,"t":1726671600}
+{"o":4105.8625938116,"h":4148.8688771472,"l":4091.6439922458,"c":4142.9966471844,"v":251788.6877377928,"t":1726675200}
+{"o":4142.9966471844,"h":4172.4773504222,"l":4111.4685442704,"c":4155.6348167317,"v":247171.4682963306,"t":1726678800}
+{"o":4155.6348167317,"h":4278.9341231108,"l":4147.2217774655,"c":4224.91864353,"v":993510.9764993534,"t":1726682400}
+{"o":4224.91864353,"h":4224.91864353,"l":4147.8642768871,"c":4162.0500861013,"v":535892.0569924222,"t":1726686000}
+{"o":4162.0500861013,"h":4209.6150247954,"l":4132.0297402725,"c":4206.2097709893,"v":256481.159444409,"t":1726689600}
+{"o":4206.2097709893,"h":4234.7847206165,"l":4195.3725054426,"c":4219.0416389683,"v":232783.7605334833,"t":1726693200}
+{"o":4219.0416389683,"h":4235.3589250397,"l":4205.0275999199,"c":4226.1594177649,"v":201442.2670821541,"t":1726696800}
+{"o":4226.1594177649,"h":4323.2714876326,"l":4226.1594177649,"c":4318.876074291,"v":345527.1565681928,"t":1726700400}
+{"o":4318.876074291,"h":4388.6767144227,"l":4317.9502984022,"c":4364.9117640557,"v":548462.5987034597,"t":1726704000}
+{"o":4364.9117640557,"h":4376.1163676007,"l":4333.3248779693,"c":4357.2801192694,"v":323216.0302961641,"t":1726707600}
+{"o":4357.2801192694,"h":4416.3503937824,"l":4342.538897781,"c":4411.2464280667,"v":278775.09025552,"t":1726711200}
+{"o":4411.2464280667,"h":4459.2721877029,"l":4411.1964698595,"c":4439.433027958,"v":311620.2038055358,"t":1726714800}
+{"o":4439.433027958,"h":4474.3675389742,"l":4430.3563763328,"c":4467.3905259356,"v":239445.4341559461,"t":1726718400}
+{"o":4467.3905259356,"h":4478.9492068371,"l":4445.1972481163,"c":4450.2058861779,"v":232125.0225249619,"t":1726722000}
+{"o":4450.2058861779,"h":4490.2038244409,"l":4425.2596588711,"c":4453.7091951648,"v":310408.8262425197,"t":1726725600}
+{"o":4453.7091951648,"h":4469.1697439031,"l":4442.9517679754,"c":4455.6522166305,"v":275019.5575998524,"t":1726729200}
+{"o":4455.6522166305,"h":4472.2935194787,"l":4450.4319108758,"c":4451.4058283711,"v":254643.6004329732,"t":1726732800}
+{"o":4451.4058283711,"h":4476.2257257523,"l":4446.0779441334,"c":4459.3558556808,"v":259666.2577653449,"t":1726736400}
+{"o":4459.3558556808,"h":4485.2417647759,"l":4452.911961443,"c":4457.0812540676,"v":283366.4305906915,"t":1726740000}
+{"o":4457.0812540676,"h":4491.3464096242,"l":4455.1544845754,"c":4486.0788267137,"v":296504.5081963822,"t":1726743600}
+{"o":4486.0788267137,"h":4531.2855117585,"l":4474.6715914619,"c":4521.3293431092,"v":496591.2926453676,"t":1726747200}
+{"o":4521.3293431092,"h":4558.6202096971,"l":4505.4694600092,"c":4518.2030504722,"v":384029.2703477412,"t":1726750800}
+{"o":4518.2030504722,"h":4565.2415741268,"l":4517.3314632142,"c":4532.5535771258,"v":388409.0319423664,"t":1726754400}
+{"o":4532.5535771258,"h":4600.3714401498,"l":4525.6969497559,"c":4598.6934162883,"v":334530.0560778732,"t":1726758000}
+{"o":4598.6934162883,"h":4644.1099907126,"l":4582.7962541124,"c":4608.6573899628,"v":400744.8295770093,"t":1726761600}
+{"o":4608.6573899628,"h":4625.2111712423,"l":4585.4710359632,"c":4604.0412851622,"v":290006.9059075207,"t":1726765200}
+{"o":4604.0412851622,"h":4636.5975780611,"l":4602.2958412821,"c":4621.2072485134,"v":287715.716358386,"t":1726768800}
+{"o":4621.2072485134,"h":4632.1605278746,"l":4598.2151757328,"c":4600.0830375377,"v":247078.6545042784,"t":1726772400}
+{"o":4600.0830375377,"h":4625.4783650694,"l":4595.9884067053,"c":4620.4780441785,"v":218542.6962845103,"t":1726776000}
+{"o":4620.4780441785,"h":4622.7044020529,"l":4556.0214922214,"c":4558.5455126985,"v":218973.8373564253,"t":1726779600}
+{"o":4558.5455126985,"h":4593.074302819,"l":4538.0812343098,"c":4580.4431247447,"v":256071.7755424831,"t":1726783200}
+{"o":4580.4431247447,"h":4598.3009270139,"l":4571.2035359238,"c":4593.7251138244,"v":236375.5192392594,"t":1726786800}
+{"o":4593.7251138244,"h":4614.1650159769,"l":4557.4791064117,"c":4560.1095318096,"v":267174.7953040479,"t":1726790400}
+{"o":4560.1095318096,"h":4583.7617012501,"l":4539.8649995368,"c":4570.8850020049,"v":225974.2590435936,"t":1726794000}
+{"o":4570.8850020049,"h":4583.0829988014,"l":4540.3835088495,"c":4581.0481346756,"v":197149.8609919136,"t":1726797600}
+{"o":4581.0481346756,"h":4651.095975628,"l":4576.9472497243,"c":4651.095975628,"v":255247.502098117,"t":1726801200}
+{"o":4651.095975628,"h":4784.4595454784,"l":4644.8948148632,"c":4763.8799466386,"v":534472.2159187,"t":1726804800}
+{"o":4763.8799466386,"h":4823.8317202084,"l":4736.1683294148,"c":4770.6506547575,"v":359048.1288982479,"t":1726808400}
+{"o":4770.6506547575,"h":4899.9979146363,"l":4750.7444245889,"c":4870.2672949767,"v":408759.0274285384,"t":1726812000}
+{"o":4870.2672949767,"h":4872.7583931209,"l":4809.1704756969,"c":4856.7443910414,"v":366784.6640161547,"t":1726815600}
+{"o":4856.7443910414,"h":4899.937251728,"l":4821.4820802278,"c":4849.4930027419,"v":579761.0398800228,"t":1726819200}
+{"o":4849.4930027419,"h":4881.6363241018,"l":4840.4668931886,"c":4855.9106382958,"v":238573.141606812,"t":1726822800}
+{"o":4855.9106382958,"h":4882.0946155565,"l":4830.6313155089,"c":4874.7533275359,"v":248161.074281353,"t":1726826400}
+{"o":4874.7533275359,"h":4877.1991347942,"l":4825.8581488138,"c":4841.7107550266,"v":278571.1957013346,"t":1726830000}
+{"o":4841.7107550266,"h":4861.0172476708,"l":4814.1574616859,"c":4837.45526416,"v":256980.4353673847,"t":1726833600}
+{"o":4837.45526416,"h":4843.5502924974,"l":4715.5749890553,"c":4734.9482148218,"v":425973.1703595301,"t":1726837200}
+{"o":4734.9482148218,"h":4800.0577431691,"l":4690.624422523,"c":4753.039772246,"v":418557.722809366,"t":1726840800}
+{"o":4753.039772246,"h":4783.0587762273,"l":4718.7699309885,"c":4754.6253798263,"v":302645.5952811617,"t":1726844400}
+{"o":4754.6253798263,"h":4775.8591556198,"l":4727.6736670086,"c":4748.3841945425,"v":263385.5062028056,"t":1726848000}
+{"o":4748.3841945425,"h":4758.6246647782,"l":4685.7689435301,"c":4690.1538059084,"v":313608.6139185239,"t":1726851600}
+{"o":4690.1538059084,"h":4707.3516618581,"l":4655.8112008195,"c":4701.786785123,"v":280603.1646580089,"t":1726855200}
+{"o":4701.786785123,"h":4738.1151450405,"l":4692.7108100363,"c":4715.7627265746,"v":216469.533558083,"t":1726858800}
+{"o":4715.7627265746,"h":4736.1405878562,"l":4706.3034206231,"c":4715.3085439622,"v":176212.9270634223,"t":1726862400}
+{"o":4715.3085439622,"h":4772.9798705744,"l":4713.9647879913,"c":4735.0229477717,"v":232677.7401503889,"t":1726866000}
+{"o":4735.0229477717,"h":4751.8628078716,"l":4722.1317707442,"c":4732.4010716554,"v":159089.4673334328,"t":1726869600}
+{"o":4732.4010716554,"h":4732.72546292,"l":4703.6531796643,"c":4714.7861956748,"v":180767.9549046926,"t":1726873200}
+{"o":4714.7861956748,"h":4759.2258902815,"l":4680.4717052538,"c":4731.1298818488,"v":286994.9944794967,"t":1726876800}
+{"o":4731.1298818488,"h":4739.5946409916,"l":4672.1445164943,"c":4675.623912957,"v":228545.2161299629,"t":1726880400}
+{"o":4675.623912957,"h":4691.6144797919,"l":4661.6404300294,"c":4681.1945230457,"v":204232.3213535952,"t":1726884000}
+{"o":4681.1945230457,"h":4714.5193665858,"l":4674.7933245386,"c":4696.444283943,"v":187484.9573814929,"t":1726887600}
+{"o":4696.444283943,"h":4701.5340501143,"l":4650.9608272755,"c":4673.4799252523,"v":208809.7696662037,"t":1726891200}
+{"o":4673.4799252523,"h":4696.9970649325,"l":4667.5644432655,"c":4694.0888369629,"v":213292.5454453903,"t":1726894800}
+{"o":4694.0888369629,"h":4733.6746912213,"l":4686.044964726,"c":4723.276335418,"v":162883.6874240669,"t":1726898400}
+{"o":4723.276335418,"h":4751.7599877989,"l":3456.6561041253,"c":3473.7309479123,"v":156672.1965623419,"t":1726902000}
+{"o":3473.7309479123,"h":3486.6867885445,"l":3462.5611574959,"c":3466.415287122,"v":141522.2828707052,"t":1726905600}
+{"o":3466.415287122,"h":3481.0991578298,"l":3464.0145153162,"c":3475.0327038527,"v":151862.3619085297,"t":1726909200}
+{"o":3475.0327038527,"h":4335.1681146917,"l":3409.2100620056,"c":3418.8121209677,"v":140531.9146534171,"t":1726912800}
+{"o":3418.8121209677,"h":3429.9927676915,"l":3415.9820068187,"c":3426.7272248117,"v":147581.129496637,"t":1726916400}
+{"o":3426.7272248117,"h":3433.5678752996,"l":3415.9108899273,"c":3433.0883450037,"v":124117.1880499788,"t":1726920000}
+{"o":3433.0883450037,"h":3460.2911282768,"l":3422.3110517039,"c":3457.4079708282,"v":168734.6176184473,"t":1726923600}
+{"o":3457.4079708282,"h":3478.8430974501,"l":3451.612271959,"c":3469.868466922,"v":222932.3178818364,"t":1726927200}
+{"o":3469.868466922,"h":3471.3923623451,"l":3433.0233348228,"c":3437.9863515222,"v":213691.679556611,"t":1726930800}
+{"o":3437.9863515222,"h":3449.8145406279,"l":3427.7629358472,"c":3442.7366609275,"v":303460.7054913969,"t":1726934400}
+{"o":3442.7366609275,"h":3457.7843161874,"l":3435.3197649471,"c":3448.9859064275,"v":204255.1743302244,"t":1726938000}
+{"o":3448.9859064275,"h":3464.3709159178,"l":3440.2067949037,"c":3440.5769538406,"v":182793.0825534731,"t":1726941600}
+{"o":3440.5769538406,"h":3449.6875757999,"l":3428.8490211704,"c":3431.0081488776,"v":267970.8137848764,"t":1726945200}
+{"o":3431.0081488776,"h":3442.4435132389,"l":3428.3741554855,"c":3436.5251283325,"v":159827.3886706595,"t":1726948800}
+{"o":3436.5251283325,"h":3449.9312333349,"l":3431.7191036347,"c":3441.9950344292,"v":151622.3506345803,"t":1726952400}
+{"o":3441.9950344292,"h":3459.2117167992,"l":3441.2835987914,"c":3459.2117167992,"v":129999.6276699187,"t":1726956000}
+{"o":3459.2117167992,"h":3488.6405118099,"l":3452.0770601353,"c":3478.3123120171,"v":170434.7524506552,"t":1726959600}
+{"o":3478.3123120171,"h":3490.734187222,"l":3449.6426354059,"c":3467.4469245558,"v":196936.7710134303,"t":1726963200}
+{"o":3467.4469245558,"h":3468.0620466741,"l":3438.8817216369,"c":3442.9347657113,"v":149641.6209865331,"t":1726966800}
+{"o":3442.9347657113,"h":3447.7070187501,"l":3424.9317218816,"c":3437.6629580094,"v":226767.0222896033,"t":1726970400}
+{"o":3437.6629580094,"h":3452.2904124048,"l":3433.2968685106,"c":3448.6438368913,"v":149503.7688198484,"t":1726974000}
+{"o":3448.6438368913,"h":3469.1588953755,"l":3446.2742277402,"c":3456.9424018673,"v":154513.5870767329,"t":1726977600}
+{"o":3456.9424018673,"h":3458.2632310577,"l":3425.9781632332,"c":3427.387126804,"v":157522.3047636373,"t":1726981200}
+{"o":3427.387126804,"h":3436.2227936864,"l":3408.1050385676,"c":3411.6794807793,"v":138076.9036440523,"t":1726984800}
+{"o":3411.6794807793,"h":3426.7643485214,"l":3408.9225096677,"c":3426.7643485214,"v":117024.1598243802,"t":1726988400}
+{"o":3426.7643485214,"h":3436.2582209459,"l":3419.9677707772,"c":3428.9927263751,"v":145264.5691577633,"t":1726992000}
+{"o":3428.9927263751,"h":3430.4894464828,"l":3375.3641969037,"c":3375.8267457155,"v":219188.5499591023,"t":1726995600}
+{"o":3375.8267457155,"h":3388.7923853919,"l":3362.0701352767,"c":3377.2415824758,"v":162343.667043581,"t":1726999200}
+{"o":3377.2415824758,"h":3379.7121710844,"l":3355.63871528,"c":3372.655671649,"v":167396.3010342932,"t":1727002800}
+{"o":3372.655671649,"h":3380.1896336761,"l":3362.8708142045,"c":3371.355073599,"v":148256.9976332527,"t":1727006400}
+{"o":3371.355073599,"h":3375.5574039452,"l":3336.8080827512,"c":3345.265714445,"v":180627.1869954279,"t":1727010000}
+{"o":3345.265714445,"h":3355.5097317686,"l":3320.8177340305,"c":3337.2705461959,"v":216768.4120656363,"t":1727013600}
+{"o":3337.2705461959,"h":3349.133414566,"l":3330.6998552195,"c":3332.6168925419,"v":189659.4523588106,"t":1727017200}
+{"o":3332.6168925419,"h":3349.3195602243,"l":3315.5844362459,"c":3342.3976648489,"v":188028.8172013552,"t":1727020800}
+{"o":3342.3976648489,"h":3385.8757650205,"l":3341.7706535337,"c":3376.9806064998,"v":217258.0713883371,"t":1727024400}
+{"o":3376.9806064998,"h":3377.5727788457,"l":3347.1057083914,"c":3356.156751384,"v":170469.5590933667,"t":1727028000}
+{"o":3356.156751384,"h":3373.1741502211,"l":3336.1958530469,"c":3367.8217349722,"v":173099.7438767911,"t":1727031600}
+{"o":3367.8217349722,"h":3380.995741298,"l":3358.664085703,"c":3361.9545727717,"v":203193.3004005073,"t":1727035200}
+{"o":3361.9545727717,"h":3375.5352910922,"l":3300.636807576,"c":3303.8317359693,"v":227774.7137578554,"t":1727038800}
+{"o":3303.8317359693,"h":3393.2300923338,"l":3286.717442061,"c":3387.5244013869,"v":443604.2067142695,"t":1727042400}
+{"o":3387.5244013869,"h":3393.1058089898,"l":3357.3866691865,"c":3367.4953060107,"v":249720.7093634137,"t":1727046000}
+{"o":3367.4953060107,"h":3410.1086304982,"l":3309.8071530202,"c":3388.8481208852,"v":363786.5718500181,"t":1727049600}
+{"o":3388.8481208852,"h":3434.2683954823,"l":3385.0061751007,"c":3415.1569540053,"v":366701.9558842335,"t":1727053200}
+{"o":3415.1569540053,"h":3422.0821890401,"l":3395.6627392052,"c":3415.3689026291,"v":229042.3209343755,"t":1727056800}
+{"o":3415.3689026291,"h":3482.2664434505,"l":3412.9897027444,"c":3440.6562739541,"v":361694.4066299315,"t":1727060400}
+{"o":3440.6562739541,"h":3450.661536798,"l":3411.8426050499,"c":3422.8693902343,"v":225971.4686133938,"t":1727064000}
+{"o":3422.8693902343,"h":3426.1217460388,"l":3399.2964019645,"c":3414.7566198844,"v":207053.6791386901,"t":1727067600}
+{"o":3414.7566198844,"h":3429.8700273388,"l":3409.0447902986,"c":3421.1836195244,"v":189849.4968465608,"t":1727071200}
+{"o":3421.1836195244,"h":3423.9348049078,"l":3379.0490437627,"c":3387.6599937273,"v":260619.9883283095,"t":1727074800}
+{"o":3387.6599937273,"h":3390.172389422,"l":3338.8853356152,"c":3345.0623254829,"v":306850.0567207352,"t":1727078400}
+{"o":3345.0623254829,"h":3376.5105858213,"l":3343.0159841671,"c":3370.0957959637,"v":289260.9325213977,"t":1727082000}
+{"o":3370.0957959637,"h":3372.1651906478,"l":3340.1597245955,"c":3350.2772777593,"v":257752.2198295562,"t":1727085600}
+{"o":3350.2772777593,"h":3353.1980086548,"l":3331.1504502037,"c":3342.3591945252,"v":230592.9579009931,"t":1727089200}
+{"o":3342.3591945252,"h":3344.3507797993,"l":3319.5215329678,"c":3331.7741940373,"v":247902.5509685866,"t":1727092800}
+{"o":3331.7741940373,"h":3347.5926555121,"l":3319.4786273929,"c":3331.0132916006,"v":322163.4182061571,"t":1727096400}
+{"o":3331.0132916006,"h":3385.4003769873,"l":3324.9295203585,"c":3346.6777492221,"v":433467.0809309945,"t":1727100000}
+{"o":3346.6777492221,"h":3374.169017956,"l":3323.0865073036,"c":3358.5418262905,"v":320594.4815774839,"t":1727103600}
+{"o":3358.5418262905,"h":3375.8552058946,"l":3329.0575661695,"c":3333.4119300451,"v":364144.5642686766,"t":1727107200}
+{"o":3333.4119300451,"h":3345.5492161194,"l":3323.3449949259,"c":3339.8876598471,"v":268969.0269662588,"t":1727110800}
+{"o":3339.8876598471,"h":3359.2372437295,"l":3338.2745811939,"c":3350.810100523,"v":219345.7867523902,"t":1727114400}
+{"o":3350.810100523,"h":3357.2272298899,"l":3333.2035529456,"c":3336.4541129095,"v":277145.2179220399,"t":1727118000}
+{"o":3336.4541129095,"h":3345.4433932255,"l":3329.6465852592,"c":3337.7409894471,"v":232167.9402287941,"t":1727121600}
+{"o":3337.7409894471,"h":3360.3542288265,"l":3317.9294904158,"c":3355.4262821544,"v":487689.0916307833,"t":1727125200}
+{"o":3355.4262821544,"h":3364.2482949162,"l":3345.3775665672,"c":3361.6251158124,"v":231446.9953544448,"t":1727128800}
+{"o":3361.6251158124,"h":3380.4369930038,"l":3352.9199015133,"c":3370.6848064164,"v":201915.6408377808,"t":1727132400}
+{"o":3370.6848064164,"h":3380.337817349,"l":3331.7755439918,"c":3349.618239855,"v":343941.0741156017,"t":1727136000}
+{"o":3349.618239855,"h":3379.6014008511,"l":3332.9922800424,"c":3362.5019907965,"v":313424.570417855,"t":1727139600}
+{"o":3362.5019907965,"h":3416.3501671382,"l":3337.0317399718,"c":3412.8068639323,"v":368276.5522910785,"t":1727143200}
+{"o":3412.8068639323,"h":3418.4373508329,"l":3394.702925539,"c":3412.3151252596,"v":259692.0571185666,"t":1727146800}
+{"o":3412.3151252596,"h":3425.7297931351,"l":3383.727441432,"c":3389.0048046086,"v":232438.3060554551,"t":1727150400}
+{"o":3389.0048046086,"h":3412.1198432027,"l":3386.3157583392,"c":3404.9378887348,"v":233087.8931824499,"t":1727154000}
+{"o":3404.9378887348,"h":3415.1110816549,"l":3393.7753649624,"c":3404.9934461494,"v":213561.6566788736,"t":1727157600}
+{"o":3404.9934461494,"h":3429.9362223914,"l":3400.8228306251,"c":3425.109723768,"v":229577.0166037941,"t":1727161200}
+{"o":3425.109723768,"h":3463.4131078394,"l":3423.1289266574,"c":3452.5806552539,"v":344157.9205662491,"t":1727164800}
+{"o":3452.5806552539,"h":3461.8031475656,"l":3410.4285441065,"c":3411.5640293106,"v":269539.654021175,"t":1727168400}
+{"o":3411.5640293106,"h":3426.0485756787,"l":3406.1389685778,"c":3415.4031594543,"v":236457.8320929542,"t":1727172000}
+{"o":3415.4031594543,"h":3417.020195412,"l":3397.9426320379,"c":3409.5595455897,"v":251792.8768569092,"t":1727175600}
+{"o":3409.5595455897,"h":3452.5938826682,"l":3409.20393961,"c":3429.7791613142,"v":300187.1532608921,"t":1727179200}
+{"o":3429.7791613142,"h":3457.365671058,"l":3421.4025974252,"c":3431.71076464,"v":331132.1228917178,"t":1727182800}
+{"o":3431.71076464,"h":3433.5048332959,"l":3357.0077313474,"c":3392.7294053103,"v":611400.8198724489,"t":1727186400}
+{"o":3392.7294053103,"h":3402.9207166939,"l":3373.9004690496,"c":3387.2852899243,"v":307901.5749461979,"t":1727190000}
+{"o":3387.2852899243,"h":3414.1725841767,"l":3383.5641682161,"c":3409.6578067537,"v":336565.217925279,"t":1727193600}
+{"o":3409.6578067537,"h":3455.9090388824,"l":3406.3556879922,"c":3432.0579523335,"v":459107.3702044719,"t":1727197200}
+{"o":3432.0579523335,"h":3442.2432023975,"l":3412.2966216508,"c":3424.7251783604,"v":342956.9671248409,"t":1727200800}
+{"o":3424.7251783604,"h":3477.5564169553,"l":3415.1275033947,"c":3456.5065679246,"v":342494.6980122506,"t":1727204400}
+{"o":3456.5065679246,"h":3485.3122909235,"l":3448.0642974773,"c":3457.486766244,"v":505433.0559417877,"t":1727208000}
+{"o":3457.486766244,"h":3467.8248202587,"l":3448.0660312985,"c":3462.4346164278,"v":296826.1472093279,"t":1727211600}
+{"o":3462.4346164278,"h":3584.0123518539,"l":3462.4346164278,"c":3570.2478687597,"v":560068.3150329224,"t":1727215200}
+{"o":3570.2478687597,"h":3581.3129999255,"l":3546.261755165,"c":3555.8665816698,"v":403159.2187412931,"t":1727218800}
+{"o":3555.8665816698,"h":3575.1954881706,"l":3531.8083777727,"c":3537.7135697676,"v":332833.4641598823,"t":1727222400}
+{"o":3537.7135697676,"h":3582.8365387328,"l":3533.9503733155,"c":3550.2345841834,"v":360529.8594213178,"t":1727226000}
+{"o":3550.2345841834,"h":3555.6608448092,"l":3527.0067432612,"c":3528.2397204084,"v":328932.2592096272,"t":1727229600}
+{"o":3528.2397204084,"h":3549.4386236615,"l":3516.9490565849,"c":3539.2394787266,"v":282089.2439832627,"t":1727233200}
+{"o":3539.2394787266,"h":3543.9101081207,"l":3506.4723061376,"c":3507.0000219806,"v":364806.6307171692,"t":1727236800}
+{"o":3507.0000219806,"h":3522.6722254836,"l":3496.787625581,"c":3498.5760721194,"v":304930.3226918795,"t":1727240400}
+{"o":3498.5760721194,"h":3503.9710308834,"l":3478.7577196009,"c":3486.2456677718,"v":326577.2737712038,"t":1727244000}
+{"o":3486.2456677718,"h":3492.0151468957,"l":3461.3998032762,"c":3486.1451847283,"v":303468.5614179493,"t":1727247600}
+{"o":3486.1451847283,"h":3501.2470931409,"l":3483.782224523,"c":3498.3394722939,"v":263801.3760315498,"t":1727251200}
+{"o":3498.3394722939,"h":3506.3555113098,"l":3486.5510581084,"c":3488.4814699159,"v":234251.6133456321,"t":1727254800}
+{"o":3488.4814699159,"h":3502.565372108,"l":3478.6689605032,"c":3492.6502067964,"v":304612.00625471,"t":1727258400}
+{"o":3492.6502067964,"h":3515.140591384,"l":3489.7375998005,"c":3514.4614217767,"v":271355.967916473,"t":1727262000}
+{"o":3514.4614217767,"h":3515.6609111335,"l":3488.0625731391,"c":3490.0446736545,"v":273738.1447116752,"t":1727265600}
+{"o":3490.0446736545,"h":3512.9699300141,"l":3484.9001086531,"c":3509.6105843246,"v":374773.8168404454,"t":1727269200}
+{"o":3509.6105843246,"h":3536.4610532459,"l":3506.6270099614,"c":3533.365192121,"v":717502.1836413302,"t":1727272800}
+{"o":3533.365192121,"h":3560.9631662082,"l":3499.7064795929,"c":3501.5944429036,"v":510573.0065744256,"t":1727276400}
+{"o":3501.5944429036,"h":3537.6810261624,"l":3497.5893756167,"c":3527.0901455657,"v":542435.6046440329,"t":1727280000}
+{"o":3527.0901455657,"h":3531.9368476736,"l":3465.448596868,"c":3478.4684773823,"v":485257.4523724749,"t":1727283600}
+{"o":3478.4684773823,"h":3505.2988217632,"l":3474.1760293332,"c":3504.6366957053,"v":366620.6997161565,"t":1727287200}
+{"o":3504.6366957053,"h":3519.3459465414,"l":3489.3137445382,"c":3491.4342349557,"v":385071.1675136241,"t":1727290800}
+{"o":3491.4342349557,"h":3512.9756390112,"l":3491.4342349557,"c":3498.1223750224,"v":396949.5185274665,"t":1727294400}
+{"o":3498.1223750224,"h":3500.8936905716,"l":3478.9848833161,"c":3482.0879707663,"v":357448.4795260096,"t":1727298000}
+{"o":3482.0879707663,"h":3485.0373444695,"l":3456.2929849358,"c":3472.0385938906,"v":428967.6340359729,"t":1727301600}
+{"o":3472.0385938906,"h":3473.3060772453,"l":3428.1074359029,"c":3443.4557177026,"v":447676.321911485,"t":1727305200}
+{"o":3443.4557177026,"h":3460.2013452729,"l":3409.7997000867,"c":3427.7800386366,"v":436162.7863057586,"t":1727308800}
+{"o":3427.7800386366,"h":3454.4568935937,"l":3419.3963772309,"c":3453.2918389919,"v":416691.1386899637,"t":1727312400}
+{"o":3453.2918389919,"h":3475.1839651456,"l":3449.6837509509,"c":3474.2502736859,"v":453283.1583278814,"t":1727316000}
+{"o":3474.2502736859,"h":3481.7688550515,"l":3462.1156628121,"c":3473.0194242493,"v":361433.2154321672,"t":1727319600}
+{"o":3473.0194242493,"h":3478.6647099702,"l":3460.9078916061,"c":3468.9986684043,"v":305016.0432821899,"t":1727323200}
+{"o":3468.9986684043,"h":3499.2400179194,"l":3464.6203193424,"c":3491.5029723992,"v":372611.2055867286,"t":1727326800}
+{"o":3491.5029723992,"h":3521.4782512534,"l":3488.8942776785,"c":3506.4722509472,"v":427462.8452844884,"t":1727330400}
+{"o":3506.4722509472,"h":3536.1465316525,"l":3503.7921953475,"c":3532.6062329729,"v":356378.7380649479,"t":1727334000}
+{"o":3532.6062329729,"h":3537.746670946,"l":3510.037950934,"c":3513.2733857753,"v":339118.0453943858,"t":1727337600}
+{"o":3513.2733857753,"h":3525.7040814602,"l":3503.2519048881,"c":3508.4707292167,"v":314386.569863423,"t":1727341200}
+{"o":3508.4707292167,"h":3570.0499671852,"l":3506.5789344969,"c":3556.3347699571,"v":375760.664113697,"t":1727344800}
+{"o":3556.3347699571,"h":3565.4006918593,"l":3541.4874998186,"c":3560.3222546,"v":382495.816693144,"t":1727348400}
+{"o":3560.3222546,"h":3577.4946688343,"l":3544.1163991958,"c":3545.5943398852,"v":386225.8382016562,"t":1727352000}
+{"o":3545.5943398852,"h":3555.832180144,"l":3523.1717444842,"c":3539.7041374763,"v":492452.2346562902,"t":1727355600}
+{"o":3539.7041374763,"h":3626.0325860617,"l":3537.6350819156,"c":3570.5238698927,"v":863570.7516838586,"t":1727359200}
+{"o":3570.5238698927,"h":3678.4855838401,"l":3561.1226706646,"c":3657.839924185,"v":863162.8727609646,"t":1727362800}
+{"o":3657.839924185,"h":3685.5025358933,"l":3645.2234315652,"c":3646.0727807787,"v":689253.0247007236,"t":1727366400}
+{"o":3646.0727807787,"h":3673.487317017,"l":3492.3497732767,"c":3622.5692010014,"v":597723.5188509558,"t":1727370000}
+{"o":3622.5692010014,"h":3655.249865794,"l":3615.9092429754,"c":3648.3635268255,"v":474596.8015886923,"t":1727373600}
+{"o":3648.3635268255,"h":3654.1108077961,"l":3620.2867600463,"c":3620.7723729747,"v":390281.0335720592,"t":1727377200}
+{"o":3620.7723729747,"h":3633.308313817,"l":3594.874041924,"c":3598.4398743789,"v":589705.9720006778,"t":1727380800}
+{"o":3598.4398743789,"h":3630.3385748548,"l":3596.0937067497,"c":3619.7413736823,"v":447016.7216174508,"t":1727384400}
+{"o":3619.7413736823,"h":3640.9992630178,"l":3617.6000567761,"c":3639.6095484078,"v":404425.2945591059,"t":1727388000}
+{"o":3639.6095484078,"h":3639.9225792892,"l":3584.6571020344,"c":3620.938364452,"v":417931.029833481,"t":1727391600}
+{"o":3620.938364452,"h":3641.4115766459,"l":3604.4391993011,"c":3637.7747497758,"v":488065.6221299553,"t":1727395200}
+{"o":3637.7747497758,"h":3638.0312407305,"l":3591.9556471375,"c":3606.2601642775,"v":420164.5671344475,"t":1727398800}
+{"o":3606.2601642775,"h":3615.4708009305,"l":3583.4483655795,"c":3590.667324793,"v":423399.234795135,"t":1727402400}
+{"o":3590.667324793,"h":3627.2903962007,"l":3584.920609164,"c":3625.4158094467,"v":540126.4966041475,"t":1727406000}
+{"o":3625.4158094467,"h":3660.7428196467,"l":3623.3034538263,"c":3652.5739564774,"v":496662.8737945142,"t":1727409600}
+{"o":3652.5739564774,"h":3665.9046262563,"l":3635.8051310618,"c":3662.6092120523,"v":467875.1042523632,"t":1727413200}
+{"o":3662.6092120523,"h":3699.1661739002,"l":3659.6285352622,"c":3671.501491546,"v":590546.628551217,"t":1727416800}
+{"o":3671.501491546,"h":3700.0692887572,"l":3651.1809005533,"c":3665.9192805727,"v":451743.0178053748,"t":1727420400}
+{"o":3665.9192805727,"h":3700.2582764016,"l":3664.5775770491,"c":3684.7772150191,"v":518231.5873607571,"t":1727424000}
+{"o":3684.7772150191,"h":3707.5469683944,"l":3671.9548283649,"c":3674.8830178596,"v":500755.213328662,"t":1727427600}
+{"o":3674.8830178596,"h":3697.5245060501,"l":3631.3873789849,"c":3632.557485626,"v":465344.577410055,"t":1727431200}
+{"o":3632.557485626,"h":3648.1349084314,"l":3623.0836473564,"c":3632.7907897177,"v":390180.9828505581,"t":1727434800}
+{"o":3632.7907897177,"h":3668.6661490899,"l":3620.9157679692,"c":3661.4828060854,"v":544726.1871329282,"t":1727438400}
+{"o":3661.4828060854,"h":3664.2654618589,"l":3624.2247274651,"c":3655.0647030066,"v":556243.4643775661,"t":1727442000}
+{"o":3655.0647030066,"h":3749.3842950356,"l":3647.9124683165,"c":3725.2292770704,"v":1026316.7560613914,"t":1727445600}
+{"o":3725.2292770704,"h":3755.3093307368,"l":3702.4308929735,"c":3704.2144783773,"v":917019.1723374588,"t":1727449200}
+{"o":3704.2144783773,"h":3716.6686409528,"l":3678.0949597549,"c":3710.8669775438,"v":816525.3762647415,"t":1727452800}
+{"o":3710.8669775438,"h":3711.813932754,"l":3657.4720433032,"c":3675.538705258,"v":683233.4471152714,"t":1727456400}
+{"o":3675.538705258,"h":3689.5946787,"l":3657.6036789508,"c":3689.211156043,"v":559202.8754324021,"t":1727460000}
+{"o":3689.211156043,"h":3697.1973197506,"l":3660.0188715509,"c":3668.7999278852,"v":539234.3791280625,"t":1727463600}
+{"o":3668.7999278852,"h":3690.2878868055,"l":3662.112492958,"c":3679.1275757696,"v":491385.3791924582,"t":1727467200}
+{"o":3679.1275757696,"h":3686.8055276716,"l":3665.8421433922,"c":3670.8554109887,"v":446361.6912742486,"t":1727470800}
+{"o":3670.8554109887,"h":3685.5916864067,"l":3665.2992629303,"c":3679.3178541534,"v":446330.0268570545,"t":1727474400}
+{"o":3679.3178541534,"h":3684.9269620196,"l":3665.0186723573,"c":3670.5081999884,"v":368065.8505713277,"t":1727478000}
+{"o":3670.5081999884,"h":3685.162985079,"l":3669.1086560571,"c":3682.7700094931,"v":362496.386714917,"t":1727481600}
+{"o":3682.7700094931,"h":3692.0922992143,"l":3672.5221078761,"c":3691.3867875937,"v":401722.6366860103,"t":1727485200}
+{"o":3691.3867875937,"h":3711.8946896169,"l":3680.5078079614,"c":3693.3591226672,"v":493540.9856251774,"t":1727488800}
+{"o":3693.3591226672,"h":3706.0554989532,"l":3682.1164295344,"c":3693.6339254598,"v":443593.4983954348,"t":1727492400}
+{"o":3693.6339254598,"h":3699.3340792698,"l":3682.4675837432,"c":3687.5389899046,"v":321951.8935981558,"t":1727496000}
+{"o":3687.5389899046,"h":3693.0429065414,"l":3668.7191363816,"c":3670.4993971653,"v":324502.6814542782,"t":1727499600}
+{"o":3670.4993971653,"h":3674.4499336986,"l":3637.1136981064,"c":3641.9207040399,"v":370137.5684801338,"t":1727503200}
+{"o":3641.9207040399,"h":3652.3562683077,"l":3631.2288270191,"c":3640.187904649,"v":340011.1412627475,"t":1727506800}
+{"o":3640.187904649,"h":3643.2763738757,"l":3615.5060480917,"c":3617.5537432711,"v":463339.0928907052,"t":1727510400}
+{"o":3617.5537432711,"h":3652.4917008179,"l":3609.6256332914,"c":3651.0613177176,"v":430128.000278142,"t":1727514000}
+{"o":3651.0613177176,"h":3668.839476241,"l":3643.8039904726,"c":3666.5022251226,"v":393698.6311983294,"t":1727517600}
+{"o":3666.5022251226,"h":3669.5993197344,"l":3645.8265105367,"c":3656.5702014457,"v":454395.6727607796,"t":1727521200}
+{"o":3656.5702014457,"h":3660.986613012,"l":3640.5895997495,"c":3655.2862562766,"v":426530.7361193915,"t":1727524800}
+{"o":3655.2862562766,"h":3659.861676814,"l":3636.8212480918,"c":3655.0106932795,"v":360270.4995033076,"t":1727528400}
+{"o":3655.0106932795,"h":3679.1308132798,"l":3654.8135068802,"c":3676.8263274906,"v":442781.5378341247,"t":1727532000}
+{"o":3676.8263274906,"h":3678.4093347225,"l":3650.2900763453,"c":3653.5103261116,"v":387781.3405847884,"t":1727535600}
+{"o":3653.5103261116,"h":3660.0368403042,"l":3641.3854376528,"c":3645.886181385,"v":464346.8016902477,"t":1727539200}
+{"o":3645.886181385,"h":3664.5173075668,"l":3642.6441636684,"c":3650.0305557901,"v":437607.6712286535,"t":1727542800}
+{"o":3650.0305557901,"h":3661.5964754497,"l":3644.1204179451,"c":3646.7159332545,"v":397069.37788292,"t":1727546400}
+{"o":3646.7159332545,"h":3655.7332351879,"l":3643.9972199825,"c":3648.9096920506,"v":381474.481415576,"t":1727550000}
+{"o":3648.9096920506,"h":3656.4628815932,"l":3641.9948993797,"c":3643.0024967027,"v":329432.2359094072,"t":1727553600}
+{"o":3643.0024967027,"h":3648.4904555334,"l":3622.4732648931,"c":3647.0992066579,"v":433629.7737538541,"t":1727557200}
+{"o":3647.0992066579,"h":3654.2657823896,"l":3636.2087861447,"c":3648.123306388,"v":312082.3434097695,"t":1727560800}
+{"o":3648.123306388,"h":3653.9532142536,"l":3635.5778606466,"c":3649.6107546351,"v":311399.8665866589,"t":1727564400}
+{"o":3649.6107546351,"h":3670.7193433299,"l":3637.3800863396,"c":3649.4315880043,"v":486807.1260078779,"t":1727568000}
+{"o":3649.4315880043,"h":3679.0272063369,"l":3647.1799578079,"c":3676.629306909,"v":430595.9354766253,"t":1727571600}
+{"o":3676.629306909,"h":3695.1147573784,"l":3669.8647197217,"c":3670.2979323427,"v":541270.0314680696,"t":1727575200}
+{"o":3670.2979323427,"h":3677.3204353176,"l":3654.3647002975,"c":3673.4352137374,"v":426408.3754768512,"t":1727578800}
+{"o":3673.4352137374,"h":3677.6557479307,"l":3650.5173006925,"c":3661.5004500858,"v":348642.0006131475,"t":1727582400}
+{"o":3661.5004500858,"h":3682.5622178808,"l":3637.8526194117,"c":3637.8526194117,"v":364870.7562602127,"t":1727586000}
+{"o":3637.8526194117,"h":3645.1810959323,"l":3614.6646657618,"c":3620.0626387334,"v":389088.8385446587,"t":1727589600}
+{"o":3620.0626387334,"h":3630.5051718326,"l":3610.9291453038,"c":3619.6481360399,"v":406977.4780127114,"t":1727593200}
+{"o":3619.6481360399,"h":3644.3033853827,"l":3611.0749769437,"c":3630.9387375384,"v":385839.9023754366,"t":1727596800}
+{"o":3630.9387375384,"h":3647.3985253353,"l":3629.5273204319,"c":3635.3967239683,"v":317595.2942413024,"t":1727600400}
+{"o":3635.3967239683,"h":3639.6761076772,"l":3593.863415843,"c":3635.8518274957,"v":356524.442312691,"t":1727604000}
+{"o":3635.8518274957,"h":3652.6320885961,"l":3633.0311959043,"c":3648.8614724542,"v":359366.6750391627,"t":1727607600}
+{"o":3648.8614724542,"h":3661.6704807862,"l":3634.6936593988,"c":3636.7958476119,"v":463591.3210052581,"t":1727611200}
+{"o":3636.7958476119,"h":3668.5287281271,"l":3621.8233641157,"c":3662.8182685028,"v":518920.822529764,"t":1727614800}
+{"o":3662.8182685028,"h":3667.0368403773,"l":3647.6421821988,"c":3652.2668585336,"v":499836.0001109272,"t":1727618400}
+{"o":3652.2668585336,"h":3667.3138287385,"l":3640.7481136735,"c":3661.7062336352,"v":551397.5368138253,"t":1727622000}
+{"o":3661.7062336352,"h":3666.4998422782,"l":3647.4434464952,"c":3664.9753174737,"v":462901.8065148604,"t":1727625600}
+{"o":3664.9753174737,"h":3682.7706465257,"l":3662.9892260053,"c":3671.3698926331,"v":405527.9168561244,"t":1727629200}
+{"o":3671.3698926331,"h":3685.6524010567,"l":3669.2778002654,"c":3677.9360435285,"v":353952.6382138729,"t":1727632800}
+{"o":3677.9360435285,"h":3717.9636403209,"l":3677.9360435285,"c":3712.6262739668,"v":384952.566208203,"t":1727636400}
+{"o":3712.6262739668,"h":3743.0898855804,"l":3705.7478647342,"c":3730.6337014293,"v":635872.3915282675,"t":1727640000}
+{"o":3730.6337014293,"h":3766.1267476008,"l":3713.7626995384,"c":3727.1625409354,"v":500948.0072878716,"t":1727643600}
+{"o":3727.1625409354,"h":3744.76824868,"l":3700.5464329857,"c":3702.2063891773,"v":457613.9592861627,"t":1727647200}
+{"o":3702.2063891773,"h":3708.0163884999,"l":3674.748602391,"c":3689.3368713856,"v":398077.4883124625,"t":1727650800}
+{"o":3689.3368713856,"h":3702.8158326988,"l":3647.381025197,"c":3694.4273142602,"v":578814.3251165543,"t":1727654400}
+{"o":3694.4273142602,"h":3719.7269423171,"l":3656.4997384502,"c":3660.9069412007,"v":555417.9676285703,"t":1727658000}
+{"o":3660.9069412007,"h":3673.3681688675,"l":3630.2172144842,"c":3632.3854952199,"v":565650.1845056691,"t":1727661600}
+{"o":3632.3854952199,"h":3653.1298064405,"l":3614.3479551412,"c":3635.2520948699,"v":480939.2706666883,"t":1727665200}
+{"o":3635.2520948699,"h":3636.0205312873,"l":3613.3155920008,"c":3631.0474675976,"v":328238.5553641362,"t":1727668800}
+{"o":3631.0474675976,"h":3654.158113392,"l":3625.6142726138,"c":3653.0275373518,"v":305213.1170022044,"t":1727672400}
+{"o":3653.0275373518,"h":3666.8402272019,"l":3642.3258167801,"c":3642.3258167801,"v":374941.7206056006,"t":1727676000}
+{"o":3642.3258167801,"h":3672.8113329413,"l":3641.9863998506,"c":3651.0792792675,"v":336059.6738761549,"t":1727679600}
+{"o":3651.0792792675,"h":3652.9796226087,"l":3631.0623381026,"c":3641.543124027,"v":346586.7285131267,"t":1727683200}
+{"o":3641.543124027,"h":3642.9023977884,"l":3593.8623242762,"c":3595.1321930179,"v":481639.3072113661,"t":1727686800}
+{"o":3595.1321930179,"h":3605.0320278531,"l":3566.9068806517,"c":3592.7392948339,"v":412116.5298431618,"t":1727690400}
+{"o":3592.7392948339,"h":3623.7393570996,"l":3582.0133031896,"c":3622.6075779174,"v":387605.6719185915,"t":1727694000}
+{"o":3622.6075779174,"h":3652.789223327,"l":3604.1693755765,"c":3648.1277064169,"v":395319.9612875561,"t":1727697600}
+{"o":3648.1277064169,"h":3662.3078139335,"l":3639.5544013448,"c":3648.2924112226,"v":636306.7237160499,"t":1727701200}
+{"o":3648.2924112226,"h":3661.8001154123,"l":3624.1171353239,"c":3640.3787503592,"v":554285.2388406061,"t":1727704800}
+{"o":3640.3787503592,"h":3652.630062486,"l":3587.6086637622,"c":3588.9053091257,"v":502754.0471316053,"t":1727708400}
+{"o":3588.9053091257,"h":3611.4717303678,"l":3586.0213370754,"c":3602.6917427876,"v":475226.8089392565,"t":1727712000}
+{"o":3602.6917427876,"h":3622.1848261263,"l":3589.3873897596,"c":3621.7085165014,"v":468607.0960985288,"t":1727715600}
+{"o":3621.7085165014,"h":3623.7656347519,"l":3583.1939479339,"c":3605.1882173579,"v":520594.6052631464,"t":1727719200}
+{"o":3605.1882173579,"h":3614.841469832,"l":3585.8977879173,"c":3608.1500504323,"v":539672.574611697,"t":1727722800}
+{"o":3608.1500504323,"h":3651.577420306,"l":3605.0210329657,"c":3647.6019333518,"v":633525.5007414937,"t":1727726400}
+{"o":3647.6019333518,"h":3652.7397273251,"l":3623.4181786181,"c":3625.3215683406,"v":379428.2187929278,"t":1727730000}
+{"o":3625.3215683406,"h":3634.0624691179,"l":3593.768994316,"c":3595.2234632135,"v":422895.4105244309,"t":1727733600}
+{"o":3595.2234632135,"h":3596.7571023909,"l":3532.1525210907,"c":3549.6005553362,"v":528167.3952265327,"t":1727737200}
+{"o":3549.6005553362,"h":3590.1671307269,"l":3525.0848567868,"c":3587.0214791664,"v":536167.7442532872,"t":1727740800}
+{"o":3587.0214791664,"h":3599.5940985218,"l":3582.2681006248,"c":3590.9226743267,"v":529461.657493513,"t":1727744400}
+{"o":3590.9226743267,"h":3590.9582159205,"l":3559.7766549704,"c":3580.047738734,"v":402861.6941784842,"t":1727748000}
+{"o":3580.047738734,"h":3612.470412723,"l":3576.9836137893,"c":3608.2242914106,"v":389385.4652557246,"t":1727751600}
+{"o":3608.2242914106,"h":3627.4825091645,"l":3602.0980971739,"c":3622.7830672768,"v":444073.0093560931,"t":1727755200}
+{"o":3622.7830672768,"h":3625.3950681557,"l":3608.0439713785,"c":3617.3487960142,"v":368240.9771929931,"t":1727758800}
+{"o":3617.3487960142,"h":3656.8003467281,"l":3617.3487960142,"c":3650.3850402927,"v":330893.1804740007,"t":1727762400}
+{"o":3650.3850402927,"h":3652.9908540887,"l":3635.2699783893,"c":3650.1470276906,"v":348951.8450007353,"t":1727766000}
+{"o":3650.1470276906,"h":3654.4610744789,"l":3630.8874582065,"c":3640.809161696,"v":408311.7558463929,"t":1727769600}
+{"o":3640.809161696,"h":3663.1438922248,"l":3635.8451755313,"c":3648.8880276907,"v":372288.7135459057,"t":1727773200}
+{"o":3648.8880276907,"h":3663.0592579157,"l":3643.6123002553,"c":3657.2501096731,"v":401571.0077357867,"t":1727776800}
+{"o":3657.2501096731,"h":3662.5060185286,"l":3641.136744296,"c":3642.8605776634,"v":330374.755406257,"t":1727780400}
+{"o":3642.8605776634,"h":3654.2064524696,"l":3626.5058909034,"c":3632.9348692754,"v":369488.0302362024,"t":1727784000}
+{"o":3632.9348692754,"h":3635.6023974631,"l":3547.6610878968,"c":3576.7022770979,"v":732685.4952683776,"t":1727787600}
+{"o":3576.7022770979,"h":3594.7702005041,"l":3487.8215723974,"c":3508.7182977585,"v":941298.8209568652,"t":1727791200}
+{"o":3508.7182977585,"h":3513.5663497077,"l":3328.8811218582,"c":3481.3183082479,"v":1285415.8956177647,"t":1727794800}
+{"o":3481.3183082479,"h":3490.8657190015,"l":3409.2082708553,"c":3454.7370410606,"v":900274.2028306088,"t":1727798400}
+{"o":3454.7370410606,"h":3454.7370410606,"l":3319.0140285871,"c":3435.5332557009,"v":1408067.8406910608,"t":1727802000}
+{"o":3435.5332557009,"h":3479.174354132,"l":3415.4001378769,"c":3429.9639788237,"v":729432.4449190674,"t":1727805600}
+{"o":3429.9639788237,"h":3439.4919543523,"l":3380.4045365906,"c":3385.0047141521,"v":560839.8255457068,"t":1727809200}
+{"o":3385.0047141521,"h":3396.9861695974,"l":3311.8034311927,"c":3378.9554008336,"v":1013849.0764805265,"t":1727812800}
+{"o":3378.9554008336,"h":3408.50226285,"l":3356.3089313298,"c":3404.8002390175,"v":523088.4564037903,"t":1727816400}
+{"o":3404.8002390175,"h":3404.8002390175,"l":3348.298442658,"c":3367.7517734372,"v":420851.5969294764,"t":1727820000}
+{"o":3367.7517734372,"h":3385.9312899751,"l":3354.5493944872,"c":3377.7816924305,"v":425233.2074882905,"t":1727823600}
+{"o":3377.7816924305,"h":3388.1465275761,"l":3338.439224102,"c":3364.6411703252,"v":507444.1722121454,"t":1727827200}
+{"o":3364.6411703252,"h":3405.7719796656,"l":3358.4281646244,"c":3402.2941741473,"v":512993.819757227,"t":1727830800}
+{"o":3402.2941741473,"h":3431.20332439,"l":3391.8274561724,"c":3429.631161949,"v":410709.8955219059,"t":1727834400}
+{"o":3429.631161949,"h":3445.7737053043,"l":3422.8612015604,"c":3426.5950562452,"v":389414.0505393405,"t":1727838000}
+{"o":3426.5950562452,"h":3427.2671696755,"l":3409.6145913398,"c":3413.3431223682,"v":344584.8047211455,"t":1727841600}
+{"o":3413.3431223682,"h":3424.9835137253,"l":3403.2460441856,"c":3414.2604676281,"v":379461.6558907918,"t":1727845200}
+{"o":3414.2604676281,"h":3476.6784694881,"l":3405.8590699869,"c":3453.400395123,"v":492432.7707097748,"t":1727848800}
+{"o":3453.400395123,"h":3462.7107826431,"l":3437.0500832273,"c":3439.8830920803,"v":409098.396324633,"t":1727852400}
+{"o":3439.8830920803,"h":3456.6052362963,"l":3426.0771594035,"c":3446.8829314617,"v":423584.8590046134,"t":1727856000}
+{"o":3446.8829314617,"h":3449.0288929631,"l":3393.0187598157,"c":3399.1385865983,"v":531768.7779774304,"t":1727859600}
+{"o":3399.1385865983,"h":3427.8280286511,"l":3391.1044833088,"c":3393.7307494359,"v":464297.9186635615,"t":1727863200}
+{"o":3393.7307494359,"h":3414.4556898742,"l":3378.9937836449,"c":3400.8071757779,"v":480109.8627552761,"t":1727866800}
+{"o":3400.8071757779,"h":3402.9613841658,"l":3343.4912211537,"c":3351.166831148,"v":588582.8454799355,"t":1727870400}
+{"o":3351.166831148,"h":3405.0348816073,"l":3322.8576060685,"c":3397.8606205731,"v":677367.1635594112,"t":1727874000}
+{"o":3397.8606205731,"h":3421.6019008342,"l":3379.1054717973,"c":3382.2704059407,"v":818027.0286816261,"t":1727877600}
+{"o":3382.2704059407,"h":3438.5419604007,"l":3380.3583120745,"c":3434.752759937,"v":681595.9668469803,"t":1727881200}
+{"o":3434.752759937,"h":3455.4012722677,"l":3397.8370485134,"c":3400.2762736995,"v":873207.7912906524,"t":1727884800}
+{"o":3400.2762736995,"h":3407.2488334932,"l":3371.1236961189,"c":3391.7491641477,"v":887540.380510751,"t":1727888400}
+{"o":3391.7491641477,"h":3395.1529326032,"l":3308.323351763,"c":3311.7275946574,"v":888198.1170414262,"t":1727892000}
+{"o":3311.7275946574,"h":3325.0825606159,"l":3165.5129122489,"c":3258.3795987524,"v":1194061.5349552198,"t":1727895600}
+{"o":3258.3795987524,"h":3294.5955642345,"l":3226.2766738342,"c":3278.2400212911,"v":778767.3189685113,"t":1727899200}
+{"o":3278.2400212911,"h":3293.3456205464,"l":3252.555475703,"c":3276.6391708632,"v":455207.3733943683,"t":1727902800}
+{"o":3276.6391708632,"h":3295.1368285998,"l":3244.3384843449,"c":3295.1368285998,"v":449652.4366359647,"t":1727906400}
+{"o":3295.1368285998,"h":3297.9342744733,"l":3262.7349847196,"c":3263.1766058748,"v":338701.7764595553,"t":1727910000}
+{"o":3263.1766058748,"h":3291.6562351778,"l":3228.2736365253,"c":3274.826753112,"v":648783.0906135367,"t":1727913600}
+{"o":3274.826753112,"h":3308.6661881192,"l":3272.9920453299,"c":3291.5555124477,"v":509160.4704588836,"t":1727917200}
+{"o":3291.5555124477,"h":3314.7201734626,"l":3283.7677555932,"c":3305.3505888864,"v":417121.9906785153,"t":1727920800}
+{"o":3305.3505888864,"h":3327.5286485804,"l":3296.6770907645,"c":3325.015303365,"v":388890.3091377213,"t":1727924400}
+{"o":3325.015303365,"h":3325.3654871404,"l":3300.9281135874,"c":3306.8017438503,"v":340688.2525948017,"t":1727928000}
+{"o":3306.8017438503,"h":3313.4693190191,"l":3281.8128955912,"c":3288.561005364,"v":413149.3359636313,"t":1727931600}
+{"o":3288.561005364,"h":3310.4597072236,"l":3282.2011193869,"c":3297.7342432365,"v":373979.461261179,"t":1727935200}
+{"o":3297.7342432365,"h":3308.2644727569,"l":3255.6053994009,"c":3257.7689343965,"v":504004.8862455036,"t":1727938800}
+{"o":3257.7689343965,"h":3260.6740770462,"l":3160.6637398319,"c":3167.5309618204,"v":663730.5185269745,"t":1727942400}
+{"o":3167.5309618204,"h":3222.3557313497,"l":3148.2790991525,"c":3195.9675211694,"v":631235.4092442971,"t":1727946000}
+{"o":3195.9675211694,"h":3218.387128383,"l":3183.6488941229,"c":3217.33901496,"v":399680.3719324669,"t":1727949600}
+{"o":3217.33901496,"h":3223.8876135856,"l":3184.1005921278,"c":3187.0716889005,"v":402751.9982126787,"t":1727953200}
+{"o":3187.0716889005,"h":3187.8741767589,"l":3149.114505914,"c":3167.4076681083,"v":552610.9305192791,"t":1727956800}
+{"o":3167.4076681083,"h":3196.8319930256,"l":3128.8705133643,"c":3187.7262817967,"v":758821.1356637954,"t":1727960400}
+{"o":3187.7262817967,"h":3225.1432877195,"l":3133.9043962339,"c":3136.15647492,"v":827069.5266078236,"t":1727964000}
+{"o":3136.15647492,"h":3166.9094063209,"l":3098.5353388084,"c":3155.3543436748,"v":867010.952267846,"t":1727967600}
+{"o":3155.3543436748,"h":3179.4350547454,"l":3109.6671673737,"c":3142.0319457898,"v":692268.2355083632,"t":1727971200}
+{"o":3142.0319457898,"h":3181.7437392333,"l":3120.4203349641,"c":3165.5519159322,"v":615598.2747506083,"t":1727974800}
+{"o":3165.5519159322,"h":3187.3609929276,"l":3146.0596604843,"c":3167.6151113715,"v":538924.4101016237,"t":1727978400}
+{"o":3167.6151113715,"h":3199.1771882084,"l":3143.346867,"c":3197.9485632905,"v":484737.6028746059,"t":1727982000}
+{"o":3197.9485632905,"h":3209.4238172702,"l":3165.2532420856,"c":3169.0539682397,"v":401428.0439501082,"t":1727985600}
+{"o":3169.0539682397,"h":3194.9228179532,"l":3148.4903802251,"c":3191.6595370343,"v":397003.9424510149,"t":1727989200}
+{"o":3191.6595370343,"h":3199.888695403,"l":3175.0862764169,"c":3187.9754734174,"v":339847.5993617777,"t":1727992800}
+{"o":3187.9754734174,"h":3200.4859672417,"l":3163.9231750376,"c":3182.9969882661,"v":349430.0007283666,"t":1727996400}
+{"o":3182.9969882661,"h":3198.1099672488,"l":3164.4323403122,"c":3167.2222765924,"v":453646.7973700379,"t":1728000000}
+{"o":3167.2222765924,"h":3227.4805141323,"l":3164.4104374907,"c":3214.0324048808,"v":509662.1262139173,"t":1728003600}
+{"o":3214.0324048808,"h":3222.1024890395,"l":3195.2897537099,"c":3202.2504251301,"v":388111.9758539078,"t":1728007200}
+{"o":3202.2504251301,"h":3205.6387202357,"l":3183.5365538439,"c":3197.0452021778,"v":384291.8663681787,"t":1728010800}
+{"o":3197.0452021778,"h":3220.723023351,"l":3197.0452021778,"c":3206.5299573403,"v":318713.3248509461,"t":1728014400}
+{"o":3206.5299573403,"h":3248.0833448762,"l":3202.5871061625,"c":3241.8439272005,"v":345109.5409521184,"t":1728018000}
+{"o":3241.8439272005,"h":3251.0913334905,"l":3221.3024901704,"c":3225.4993595383,"v":413284.4012090962,"t":1728021600}
+{"o":3225.4993595383,"h":3253.5414070306,"l":3218.6275670419,"c":3249.7155440205,"v":409636.4124001809,"t":1728025200}
+{"o":3249.7155440205,"h":3282.7867272255,"l":3240.778509688,"c":3258.9056884657,"v":487015.4290694205,"t":1728028800}
+{"o":3258.9056884657,"h":3271.477972302,"l":3248.8858530251,"c":3254.290773225,"v":414116.9821652915,"t":1728032400}
+{"o":3254.290773225,"h":3265.5329192693,"l":3239.4794550023,"c":3244.5913215401,"v":327338.444280563,"t":1728036000}
+{"o":3244.5913215401,"h":3263.6828193468,"l":3244.5832968716,"c":3260.9273901452,"v":311051.1333786368,"t":1728039600}
+{"o":3260.9273901452,"h":3311.7855240902,"l":3241.0024778192,"c":3310.2502149046,"v":650894.7382768732,"t":1728043200}
+{"o":3310.2502149046,"h":3321.033114194,"l":3268.1843565888,"c":3286.4028306238,"v":815278.27951327,"t":1728046800}
+{"o":3286.4028306238,"h":3287.0677897539,"l":3214.8938691685,"c":3256.1038508155,"v":802691.4521997051,"t":1728050400}
+{"o":3256.1038508155,"h":3318.4829861257,"l":3254.6663690083,"c":3315.3937313017,"v":686255.7637873057,"t":1728054000}
+{"o":3315.3937313017,"h":3376.1521952374,"l":3301.8374424618,"c":3350.8102368448,"v":640870.848818279,"t":1728057600}
+{"o":3350.8102368448,"h":3354.0517802353,"l":3317.8854237889,"c":3324.1022417881,"v":604918.2460296091,"t":1728061200}
+{"o":3324.1022417881,"h":3349.1681081169,"l":3313.1466518932,"c":3349.1681081169,"v":562619.327349357,"t":1728064800}
+{"o":3349.1681081169,"h":3364.8052206531,"l":3341.4264886466,"c":3349.253349051,"v":463570.6256454465,"t":1728068400}
+{"o":3349.253349051,"h":3366.4534059404,"l":3324.7426442334,"c":3345.8064135635,"v":423340.3715001731,"t":1728072000}
+{"o":3345.8064135635,"h":3365.4539784629,"l":3335.1447789742,"c":3342.5248874282,"v":453515.9089389856,"t":1728075600}
+{"o":3342.5248874282,"h":3351.5058047088,"l":3318.4186771189,"c":3327.2531817487,"v":398964.7776112069,"t":1728079200}
+{"o":3327.2531817487,"h":3338.973965039,"l":3313.4737361352,"c":3334.2722716482,"v":322541.3203438419,"t":1728082800}
+{"o":3334.2722716482,"h":3352.9009021204,"l":3330.2865066141,"c":3352.900424922,"v":341894.4155661275,"t":1728086400}
+{"o":3352.900424922,"h":3353.2671913855,"l":3325.3512431826,"c":3341.320837726,"v":377573.1009429786,"t":1728090000}
+{"o":3341.320837726,"h":3346.0203524706,"l":3309.1266473334,"c":3314.5852615548,"v":429211.2129855541,"t":1728093600}
+{"o":3314.5852615548,"h":3315.2473589443,"l":3298.5806681288,"c":3302.44237305,"v":517547.049101061,"t":1728097200}
+{"o":3302.44237305,"h":3323.563101456,"l":3282.5016370953,"c":3313.1820786685,"v":497016.3422640046,"t":1728100800}
+{"o":3313.1820786685,"h":3342.3267421926,"l":3312.3822551234,"c":3341.759603457,"v":499400.0087463368,"t":1728104400}
+{"o":3341.759603457,"h":3362.6470096729,"l":3328.7163179726,"c":3359.4382194226,"v":430280.6237597153,"t":1728108000}
+{"o":3359.4382194226,"h":3365.6752548769,"l":3338.7762065222,"c":3348.2014060705,"v":388379.9809921207,"t":1728111600}
+{"o":3348.2014060705,"h":3373.8205620815,"l":3345.3483632009,"c":3362.1524009317,"v":394044.9922847049,"t":1728115200}
+{"o":3362.1524009317,"h":3373.0759427887,"l":3361.0243201439,"c":3368.2790258765,"v":315641.4219385593,"t":1728118800}
+{"o":3368.2790258765,"h":3368.7082376887,"l":3326.0176318159,"c":3351.5054945238,"v":333058.5947570801,"t":1728122400}
+{"o":3351.5054945238,"h":3357.8482314318,"l":3335.9956778681,"c":3339.9816578154,"v":310427.8371426145,"t":1728126000}
+{"o":3339.9816578154,"h":3354.2260797274,"l":3337.8202967036,"c":3353.0030514832,"v":359578.3031479719,"t":1728129600}
+{"o":3353.0030514832,"h":3356.9056353859,"l":3322.477524698,"c":3323.7967787659,"v":422603.8863033313,"t":1728133200}
+{"o":3323.7967787659,"h":3350.771560176,"l":3317.6478650107,"c":3332.205003751,"v":428975.7702561573,"t":1728136800}
+{"o":3332.205003751,"h":3336.6568066897,"l":3318.4104186747,"c":3326.1937565536,"v":307394.8137162175,"t":1728140400}
+{"o":3326.1937565536,"h":3329.4091169335,"l":3308.9536458853,"c":3309.8893178839,"v":357745.4833299512,"t":1728144000}
+{"o":3309.8893178839,"h":3325.6078667213,"l":3308.3523073702,"c":3322.5809555011,"v":358092.6542220323,"t":1728147600}
+{"o":3322.5809555011,"h":3326.8002724982,"l":3294.6384131825,"c":3312.2141012734,"v":537881.7364067974,"t":1728151200}
+{"o":3312.2141012734,"h":3324.3287873688,"l":3304.7419000922,"c":3309.1537572336,"v":503572.0848301244,"t":1728154800}
+{"o":3309.1537572336,"h":3311.1071136112,"l":3281.77350724,"c":3282.9319661248,"v":351810.0590905763,"t":1728158400}
+{"o":3282.9319661248,"h":3310.7443108398,"l":3282.9319661248,"c":3296.9955641163,"v":293348.6187529289,"t":1728162000}
+{"o":3296.9955641163,"h":3328.2310172043,"l":3296.5554642994,"c":3327.925118623,"v":316158.7301489881,"t":1728165600}
+{"o":3327.925118623,"h":3328.0464409909,"l":3312.9722771697,"c":3318.9305451332,"v":337712.2017211915,"t":1728169200}
+{"o":3318.9305451332,"h":3321.6527540063,"l":3305.3974967175,"c":3312.423538067,"v":268867.5665764745,"t":1728172800}
+{"o":3312.423538067,"h":3340.4022865346,"l":3308.2313876999,"c":3340.2887221963,"v":356228.7245643827,"t":1728176400}
+{"o":3340.2887221963,"h":3341.8916557943,"l":3326.4446393313,"c":3332.5593057017,"v":346160.7153284124,"t":1728180000}
+{"o":3332.5593057017,"h":3352.940204896,"l":3320.1563682675,"c":3322.3821806806,"v":259880.230790621,"t":1728183600}
+{"o":3322.3821806806,"h":3332.1812064003,"l":3307.0788577885,"c":3315.1477607841,"v":238621.0385566605,"t":1728187200}
+{"o":3315.1477607841,"h":3326.6606080428,"l":3309.2048297695,"c":3320.2016518134,"v":212903.5609869455,"t":1728190800}
+{"o":3320.2016518134,"h":3337.6231868134,"l":3318.0921195821,"c":3330.3289260334,"v":228888.4809187709,"t":1728194400}
+{"o":3330.3289260334,"h":3338.8000654454,"l":3324.2931163861,"c":3328.0303296665,"v":231573.158282501,"t":1728198000}
+{"o":3328.0303296665,"h":3346.7397053218,"l":3320.1495298209,"c":3335.9652513859,"v":387185.0771688413,"t":1728201600}
+{"o":3335.9652513859,"h":3358.0595445809,"l":3335.14384584,"c":3346.047581622,"v":307187.5363052845,"t":1728205200}
+{"o":3346.047581622,"h":3353.4131928527,"l":3337.036223057,"c":3340.927129656,"v":323567.1061334815,"t":1728208800}
+{"o":3340.927129656,"h":3361.3939019669,"l":3337.8990298733,"c":3352.8269075527,"v":372123.346668551,"t":1728212400}
+{"o":3352.8269075527,"h":3366.7957320913,"l":3350.8998296516,"c":3364.5627959017,"v":360717.0228146891,"t":1728216000}
+{"o":3364.5627959017,"h":3375.7697217569,"l":3361.1305079493,"c":3361.3134310256,"v":419267.2457591165,"t":1728219600}
+{"o":3361.3134310256,"h":3412.4232642385,"l":3354.8576062812,"c":3407.5400536683,"v":521975.6387285317,"t":1728223200}
+{"o":3407.5400536683,"h":3414.1890047911,"l":3367.2900912701,"c":3399.7324339012,"v":710492.4764961608,"t":1728226800}
+{"o":3399.7324339012,"h":3411.2495754902,"l":3373.0155321997,"c":3373.1280218015,"v":597607.7713932175,"t":1728230400}
+{"o":3373.1280218015,"h":3389.8438931088,"l":3371.8472451667,"c":3377.2760950501,"v":429390.5608083559,"t":1728234000}
+{"o":3377.2760950501,"h":3399.1005942833,"l":3377.2760950501,"c":3395.9066692247,"v":408656.7019109172,"t":1728237600}
+{"o":3395.9066692247,"h":3411.4707961244,"l":3381.2226036069,"c":3385.8151338585,"v":430834.9024347891,"t":1728241200}
+{"o":11215.2734461117,"h":11264.7253095234,"l":11169.2021640748,"c":11215.2734461117,"v":393308.9919419828,"t":1721044800}
+{"o":11215.2734461117,"h":11358.7950111241,"l":11171.3811481734,"c":11285.1767588082,"v":452897.5724246032,"t":1721048400}
+{"o":11285.1767588082,"h":11354.102898901,"l":11181.5290039723,"c":11301.2116587827,"v":476818.7803835162,"t":1721052000}
+{"o":11301.2116587827,"h":11358.3363502741,"l":11221.6535249274,"c":11267.6868902851,"v":529899.4264585753,"t":1721055600}
+{"o":11267.6868902851,"h":11419.0189134298,"l":11242.894457551,"c":11341.5809322578,"v":656751.4677869147,"t":1721059200}
+{"o":11341.5809322578,"h":11459.1318189822,"l":11307.2889833856,"c":11365.5297252864,"v":597471.9503237606,"t":1721062800}
+{"o":11365.5297252864,"h":11534.7570379579,"l":11328.1515920287,"c":11483.7599657455,"v":583286.6433498149,"t":1721066400}
+{"o":11483.7599657455,"h":11587.1356851634,"l":11402.5426291713,"c":11451.2451028993,"v":691018.3366137628,"t":1721070000}
+{"o":11451.2451028993,"h":11572.0846942014,"l":11441.1020312402,"c":11545.5108321851,"v":509256.8310394469,"t":1721073600}
+{"o":11545.5108321851,"h":11603.9729926503,"l":11488.5263958976,"c":11493.8383225763,"v":461159.2207184431,"t":1721077200}
+{"o":11493.8383225763,"h":11745.7439633755,"l":11487.0400026169,"c":11697.0428171561,"v":579637.1560413681,"t":1721080800}
+{"o":11697.0428171561,"h":11781.1904813512,"l":11633.3569233603,"c":11732.7412900053,"v":618378.4482551244,"t":1721084400}
+{"o":11732.7412900053,"h":11791.0098781353,"l":11625.320833834,"c":11638.8152280251,"v":670165.9175636129,"t":1721088000}
+{"o":11638.8152280251,"h":11685.1585238915,"l":11589.9557968817,"c":11657.9336932875,"v":458225.2301713902,"t":1721091600}
+{"o":11657.9336932875,"h":11661.4765006459,"l":11514.6759678564,"c":11536.9110715377,"v":394518.801519013,"t":1721095200}
+{"o":11536.9110715377,"h":11644.2742941772,"l":11503.5712777416,"c":11627.9504498944,"v":393131.5764851304,"t":1721098800}
+{"o":11627.9504498944,"h":11679.5557372418,"l":11590.4351730796,"c":11644.9834315149,"v":358045.6254504008,"t":1721102400}
+{"o":11644.9834315149,"h":11692.8316338009,"l":11279.4956747252,"c":11450.6155370974,"v":584098.2308563569,"t":1721106000}
+{"o":11450.6155370974,"h":11555.6518318501,"l":11322.7387482865,"c":11331.5694006274,"v":461750.487874034,"t":1721109600}
+{"o":11331.5694006274,"h":11463.4863558994,"l":11328.9225211804,"c":11379.2888383924,"v":487408.8515214326,"t":1721113200}
+{"o":11379.2888383924,"h":11452.3070777521,"l":11238.3905470923,"c":11375.1244807544,"v":467965.4840295414,"t":1721116800}
+{"o":11375.1244807544,"h":11478.0910855595,"l":11333.7035873274,"c":11422.2721145962,"v":403710.9486138572,"t":1721120400}
+{"o":11422.2721145962,"h":11529.2120761364,"l":11393.9270557589,"c":11520.0605167453,"v":428769.0136486241,"t":1721124000}
+{"o":11520.0605167453,"h":11604.6033098554,"l":11473.5877465599,"c":11587.6883759232,"v":473380.7594268996,"t":1721127600}
+{"o":11587.6883759232,"h":11633.1336234654,"l":11470.6685422336,"c":11481.6305768006,"v":493969.1931394817,"t":1721131200}
+{"o":11481.6305768006,"h":11582.8449651088,"l":11461.2974993085,"c":11465.8804622851,"v":485284.3908589192,"t":1721134800}
+{"o":11465.8804622851,"h":11512.0155803771,"l":11380.8960323977,"c":11483.3674041198,"v":519248.8217701135,"t":1721138400}
+{"o":11483.3674041198,"h":11886.264084109,"l":11463.2118306761,"c":11852.4417414012,"v":682046.8311900926,"t":1721142000}
+{"o":11852.4417414012,"h":11918.0203953099,"l":11709.6781135457,"c":11853.9019346116,"v":802363.2110408624,"t":1721145600}
+{"o":11853.9019346116,"h":11967.8997823212,"l":11795.0688539849,"c":11939.9571758409,"v":589200.5038897974,"t":1721149200}
+{"o":11939.9571758409,"h":11958.4226861215,"l":11866.3940040576,"c":11932.6089960272,"v":548293.3629416795,"t":1721152800}
+{"o":11932.6089960272,"h":11968.8284259181,"l":11857.134209822,"c":11925.8599029782,"v":380021.0935680007,"t":1721156400}
+{"o":11925.8599029782,"h":11934.3617290591,"l":11759.7044639045,"c":11764.4148972117,"v":457089.394911117,"t":1721160000}
+{"o":11764.4148972117,"h":11874.1082818003,"l":11753.0960840854,"c":11824.2140465207,"v":371016.7246664676,"t":1721163600}
+{"o":11824.2140465207,"h":11840.3014856949,"l":11715.8205570453,"c":11782.4630557734,"v":429393.3212551347,"t":1721167200}
+{"o":11782.4630557734,"h":11919.8398467088,"l":11766.1129125663,"c":11830.2282087969,"v":352343.4845174724,"t":1721170800}
+{"o":11830.2282087969,"h":11905.5905100574,"l":11815.3250385344,"c":11882.13925045,"v":398722.1855504686,"t":1721174400}
+{"o":11882.13925045,"h":12067.0864009242,"l":11874.8999317881,"c":11928.4976257961,"v":552148.8295706104,"t":1721178000}
+{"o":11928.4976257961,"h":11970.4443753439,"l":11862.9474383774,"c":11868.7884402835,"v":356117.0436660342,"t":1721181600}
+{"o":11868.7884402835,"h":11875.1572386286,"l":11787.9876764882,"c":11857.7452370905,"v":359901.2765650902,"t":1721185200}
+{"o":11857.7452370905,"h":11903.6659900629,"l":11803.2475544267,"c":11883.7358879499,"v":356841.1146823174,"t":1721188800}
+{"o":11883.7358879499,"h":11973.2898241892,"l":11863.4686724577,"c":11892.7025176849,"v":425894.3057090354,"t":1721192400}
+{"o":11892.7025176849,"h":11950.2552648858,"l":11853.2704933937,"c":11873.8170245321,"v":334846.864087156,"t":1721196000}
+{"o":11873.8170245321,"h":11879.5311654056,"l":11789.6885376442,"c":11831.3596488616,"v":342586.1137613029,"t":1721199600}
+{"o":11831.3596488616,"h":11984.1412277702,"l":11752.5658873237,"c":11926.7867060744,"v":426921.2777976702,"t":1721203200}
+{"o":11926.7867060744,"h":12046.2134164065,"l":11895.5539900398,"c":12042.6339099333,"v":345314.4878729347,"t":1721206800}
+{"o":12042.6339099333,"h":12042.7292483009,"l":11959.0908048905,"c":11972.858195293,"v":304319.7220304788,"t":1721210400}
+{"o":11972.858195293,"h":11977.8470717915,"l":11801.3997730107,"c":11843.02440622,"v":367824.4158601669,"t":1721214000}
+{"o":11843.02440622,"h":11891.984942988,"l":11818.2823999674,"c":11847.2549890151,"v":346347.4188153898,"t":1721217600}
+{"o":11847.2549890151,"h":11932.4836799548,"l":11759.6949998384,"c":11917.6920170379,"v":435710.7255148822,"t":1721221200}
+{"o":11917.6920170379,"h":11929.7590774769,"l":11784.661452484,"c":11806.0437988415,"v":405737.8616652376,"t":1721224800}
+{"o":11806.0437988415,"h":11828.6480710271,"l":11615.6588654845,"c":11645.0221234083,"v":435919.9713681596,"t":1721228400}
+{"o":11645.0221234083,"h":11657.6908960101,"l":11389.1719925938,"c":11480.0909839642,"v":589353.1842260322,"t":1721232000}
+{"o":11480.0909839642,"h":11586.8299689709,"l":11459.8397201751,"c":11519.1511681259,"v":436586.9687805172,"t":1721235600}
+{"o":11519.1511681259,"h":11606.6477451321,"l":11496.7792376103,"c":11532.2260814077,"v":341985.1101623495,"t":1721239200}
+{"o":11532.2260814077,"h":11590.769626693,"l":11495.9288990483,"c":11542.1741627406,"v":344895.2306137403,"t":1721242800}
+{"o":11542.1741627406,"h":11584.2850579697,"l":11499.2965440654,"c":11501.5572047261,"v":353271.2907864622,"t":1721246400}
+{"o":11501.5572047261,"h":11544.3793214182,"l":11407.5368324403,"c":11519.6812349717,"v":411864.8356038606,"t":1721250000}
+{"o":11519.6812349717,"h":11555.5575172336,"l":11463.6954315512,"c":11480.8064392471,"v":391417.6193506386,"t":1721253600}
+{"o":11480.8064392471,"h":11505.0366310606,"l":11427.818238122,"c":11451.0744663786,"v":314262.8861167582,"t":1721257200}
+{"o":11451.0744663786,"h":11654.9108939834,"l":11447.0908191996,"c":11628.4308539064,"v":333718.8768178594,"t":1721260800}
+{"o":11628.4308539064,"h":11722.1389766679,"l":11601.5320218664,"c":11717.1172724505,"v":316497.0850600965,"t":1721264400}
+{"o":11717.1172724505,"h":11769.6121199941,"l":11559.1301277324,"c":11675.4505507895,"v":389378.3174582057,"t":1721268000}
+{"o":11675.4505507895,"h":11746.8028758901,"l":11660.8886778767,"c":11702.1063065525,"v":318381.1173419929,"t":1721271600}
+{"o":11702.1063065525,"h":11711.0670077541,"l":11595.3210542289,"c":11611.9869154953,"v":342007.2554103859,"t":1721275200}
+{"o":11611.9869154953,"h":11747.165824571,"l":11565.4517783497,"c":11719.1817715875,"v":356226.549134275,"t":1721278800}
+{"o":11719.1817715875,"h":11776.2643265505,"l":11684.1464730539,"c":11764.4481972926,"v":401698.2835688762,"t":1721282400}
+{"o":11764.4481972926,"h":11773.2434861163,"l":11676.2365990887,"c":11680.6380981574,"v":440878.7863309729,"t":1721286000}
+{"o":11680.6380981574,"h":11748.2059429585,"l":11649.3363335408,"c":11738.527803973,"v":413802.931792227,"t":1721289600}
+{"o":11738.527803973,"h":11774.4040458712,"l":11708.3470558335,"c":11740.686949973,"v":383363.4955481871,"t":1721293200}
+{"o":11740.686949973,"h":11740.686949973,"l":11652.4023350185,"c":11721.4468415704,"v":361493.1746196506,"t":1721296800}
+{"o":11721.4468415704,"h":11750.7747266496,"l":11665.6881790145,"c":11740.4767596189,"v":382938.775292767,"t":1721300400}
+{"o":11740.4767596189,"h":11889.4605451667,"l":11736.4902442764,"c":11849.3599133185,"v":438706.4474507624,"t":1721304000}
+{"o":11849.3599133185,"h":11897.6908778151,"l":11780.9544400484,"c":11833.1757451199,"v":451845.9715211872,"t":1721307600}
+{"o":11833.1757451199,"h":11863.8264675625,"l":11605.0930828004,"c":11637.6398240025,"v":559310.1454070985,"t":1721311200}
+{"o":11637.6398240025,"h":11637.6398240025,"l":11490.7625580316,"c":11513.8917937238,"v":569747.6900432693,"t":1721314800}
+{"o":11513.8917937238,"h":11609.5798935089,"l":11417.5599281061,"c":11598.5582091447,"v":496916.8785408235,"t":1721318400}
+{"o":11598.5582091447,"h":11608.2709311269,"l":11472.3363940862,"c":11483.330965938,"v":396582.3105380422,"t":1721322000}
+{"o":11483.330965938,"h":11584.4497131088,"l":11442.5144266856,"c":11514.8997578776,"v":455128.4955366428,"t":1721325600}
+{"o":11514.8997578776,"h":11596.2322910596,"l":11452.0384793208,"c":11554.4987981059,"v":389409.3657772888,"t":1721329200}
+{"o":11554.4987981059,"h":11633.5983351323,"l":11511.6583230279,"c":11633.5983351323,"v":342971.5317343587,"t":1721332800}
+{"o":11633.5983351323,"h":11667.0605012771,"l":11592.8331822691,"c":11661.140308772,"v":327008.5164573999,"t":1721336400}
+{"o":11661.140308772,"h":11813.3757982971,"l":11627.4726480429,"c":11773.1880400996,"v":406271.2560710859,"t":1721340000}
+{"o":11773.1880400996,"h":11797.6231070093,"l":11699.2799708119,"c":11721.1088572452,"v":336877.4922481179,"t":1721343600}
+{"o":11721.1088572452,"h":11734.2919472939,"l":11613.1824539771,"c":11635.5142502248,"v":421974.3564510486,"t":1721347200}
+{"o":11635.5142502248,"h":11676.0193069857,"l":11502.0809948061,"c":11671.299581719,"v":353554.9290215406,"t":1721350800}
+{"o":11671.299581719,"h":11760.1135338902,"l":11630.4814680379,"c":11685.4384192448,"v":336089.5478148411,"t":1721354400}
+{"o":11685.4384192448,"h":11923.3358733938,"l":11681.9925132,"c":11911.7659148142,"v":425369.6757362011,"t":1721358000}
+{"o":11911.7659148142,"h":11952.6500236295,"l":11838.1406717889,"c":11838.2321951289,"v":352194.4599184149,"t":1721361600}
+{"o":11838.2321951289,"h":11952.5010725233,"l":11829.4970695004,"c":11942.3689895086,"v":331725.8766330482,"t":1721365200}
+{"o":11942.3689895086,"h":12187.2972552265,"l":11935.5488021719,"c":12107.1470139336,"v":459835.9894629465,"t":1721368800}
+{"o":12107.1470139336,"h":12108.8086763839,"l":11842.5338065655,"c":11887.5259527838,"v":444158.1647894525,"t":1721372400}
+{"o":11887.5259527838,"h":11949.7869832539,"l":11726.8088595465,"c":11915.1080230336,"v":529184.2895770763,"t":1721376000}
+{"o":11915.1080230336,"h":12028.4161636247,"l":11811.7731907908,"c":11831.525076377,"v":487539.0837904204,"t":1721379600}
+{"o":11831.525076377,"h":11998.6015268578,"l":11805.1824444236,"c":11928.0139804425,"v":390999.6804879212,"t":1721383200}
+{"o":11928.0139804425,"h":11991.4993288739,"l":11904.4047405697,"c":11972.3257904513,"v":336283.6730361394,"t":1721386800}
+{"o":11972.3257904513,"h":12093.58471549,"l":11947.4725447078,"c":12064.4748575145,"v":380138.749139689,"t":1721390400}
+{"o":12064.4748575145,"h":12355.3309425175,"l":11958.1567168098,"c":12296.2005284586,"v":513541.5639176846,"t":1721394000}
+{"o":12296.2005284586,"h":12431.9112813135,"l":12265.8490529644,"c":12424.6452628952,"v":580211.1060191581,"t":1721397600}
+{"o":12424.6452628952,"h":12446.4053157573,"l":12305.3045256458,"c":12433.3873754878,"v":592432.0619133289,"t":1721401200}
+{"o":12433.3873754878,"h":12635.9695520484,"l":12428.6415724567,"c":12466.3445185479,"v":680847.8773415945,"t":1721404800}
+{"o":12466.3445185479,"h":12569.282574229,"l":12429.688426789,"c":12556.6988628171,"v":464547.5971027486,"t":1721408400}
+{"o":12556.6988628171,"h":12564.2581585479,"l":12393.3533317952,"c":12506.9613909442,"v":371139.0382229476,"t":1721412000}
+{"o":12506.9613909442,"h":12592.5382139375,"l":12492.5224007569,"c":12554.9437025975,"v":464788.1330323518,"t":1721415600}
+{"o":12554.9437025975,"h":12563.0059657065,"l":12371.4406882659,"c":12454.5778425227,"v":445730.709651046,"t":1721419200}
+{"o":12454.5778425227,"h":12518.205275941,"l":12371.3747613475,"c":12382.7462745846,"v":396919.5680013166,"t":1721422800}
+{"o":12382.7462745846,"h":12481.9121464232,"l":12382.7462745846,"c":12428.0860838882,"v":381453.1166500266,"t":1721426400}
+{"o":12428.0860838882,"h":12492.1313602758,"l":12425.7975720579,"c":12459.8257269753,"v":339467.9758410325,"t":1721430000}
+{"o":12459.8257269753,"h":12505.7075221798,"l":12397.1556264122,"c":12479.649890046,"v":376630.8885455792,"t":1721433600}
+{"o":12479.649890046,"h":12581.1182549219,"l":12470.9402377891,"c":12539.4069438332,"v":336320.1050786026,"t":1721437200}
+{"o":12539.4069438332,"h":12654.3407073079,"l":12508.1194989015,"c":12591.5545223195,"v":292452.2275839559,"t":1721440800}
+{"o":12591.5545223195,"h":12632.9757485382,"l":12487.6063911769,"c":12495.0279630921,"v":279760.1337944234,"t":1721444400}
+{"o":12495.0279630921,"h":12552.4024652018,"l":12490.2244151431,"c":12545.490745211,"v":263746.1686092971,"t":1721448000}
+{"o":12545.490745211,"h":12549.2007986673,"l":12462.1559711786,"c":12519.5800650836,"v":312248.312926789,"t":1721451600}
+{"o":12519.5800650836,"h":12544.99945068,"l":12453.8217747159,"c":12463.2812741676,"v":294962.2093121923,"t":1721455200}
+{"o":12463.2812741676,"h":12483.8150073038,"l":12408.5687168641,"c":12419.3479249242,"v":278704.2593441529,"t":1721458800}
+{"o":12419.3479249242,"h":12479.8084210762,"l":12402.0767745222,"c":12425.9275796781,"v":295276.6662331269,"t":1721462400}
+{"o":12425.9275796781,"h":12509.3580861175,"l":12395.5444834174,"c":12453.2534696653,"v":310547.2807600976,"t":1721466000}
+{"o":12453.2534696653,"h":12485.5979415219,"l":12409.3846968703,"c":12425.243089668,"v":331107.4828837897,"t":1721469600}
+{"o":12425.243089668,"h":12434.3631268824,"l":12351.2982691149,"c":12373.1495730306,"v":309588.0134829651,"t":1721473200}
+{"o":12373.1495730306,"h":12443.3858071296,"l":12373.1495730306,"c":12407.0530092311,"v":325716.6935975787,"t":1721476800}
+{"o":12407.0530092311,"h":12427.3397732912,"l":12324.2257346321,"c":12391.2709908665,"v":376708.558482562,"t":1721480400}
+{"o":12391.2709908665,"h":12477.404771853,"l":12377.5873603135,"c":12452.3850639555,"v":520065.6806201761,"t":1721484000}
+{"o":12452.3850639555,"h":12500.7699093351,"l":12429.6824849639,"c":12462.8088340795,"v":416100.4023442087,"t":1721487600}
+{"o":12462.8088340795,"h":12553.5836016909,"l":12444.1567776914,"c":12497.8927660984,"v":443485.2020461307,"t":1721491200}
+{"o":12497.8927660984,"h":12844.6575663267,"l":12472.2966236117,"c":12830.6152261766,"v":515900.1332517574,"t":1721494800}
+{"o":12830.6152261766,"h":12856.6672813567,"l":12750.953148109,"c":12784.6752423763,"v":388218.4422533252,"t":1721498400}
+{"o":12784.6752423763,"h":12829.6183054216,"l":12682.5577912056,"c":12702.1923032902,"v":379935.3005008626,"t":1721502000}
+{"o":12702.1923032902,"h":12821.6370664704,"l":12699.4254030924,"c":12790.7683844602,"v":365042.9053664162,"t":1721505600}
+{"o":12790.7683844602,"h":12857.4077782704,"l":12720.7756523807,"c":12851.6219034894,"v":362589.7550389986,"t":1721509200}
+{"o":12851.6219034894,"h":12892.8811574836,"l":12737.7278046072,"c":12768.3374202024,"v":361678.5030266021,"t":1721512800}
+{"o":12768.3374202024,"h":12838.195601846,"l":12758.2474518388,"c":12784.6623293914,"v":259333.486168459,"t":1721516400}
+{"o":12784.6623293914,"h":12827.5834518347,"l":12726.9837501033,"c":12743.2616823426,"v":269305.4451370573,"t":1721520000}
+{"o":12743.2616823426,"h":12850.587688256,"l":12738.1609401826,"c":12816.7872103564,"v":291563.6486080701,"t":1721523600}
+{"o":12816.7872103564,"h":12920.7107258304,"l":12781.2526352141,"c":12786.4386731958,"v":294223.6097256208,"t":1721527200}
+{"o":12786.4386731958,"h":12816.8025212473,"l":12745.637519925,"c":12754.0312010139,"v":274138.9228280443,"t":1721530800}
+{"o":12754.0312010139,"h":12798.7993682625,"l":12737.1217679474,"c":12751.0991940055,"v":272063.5779119762,"t":1721534400}
+{"o":12751.0991940055,"h":12772.8888347261,"l":12706.3788815272,"c":12750.8855057211,"v":295291.5925488268,"t":1721538000}
+{"o":12750.8855057211,"h":12770.5524593224,"l":12607.1137848173,"c":12621.1555161339,"v":331372.4178998649,"t":1721541600}
+{"o":12621.1555161339,"h":12660.5359348774,"l":12595.4795576885,"c":12617.164835611,"v":300853.6222382018,"t":1721545200}
+{"o":12617.164835611,"h":12664.2409940994,"l":12612.802485838,"c":12630.1378232648,"v":277393.0069654356,"t":1721548800}
+{"o":12630.1378232648,"h":12717.6348298191,"l":12615.3262266158,"c":12717.3638896598,"v":276919.3182141507,"t":1721552400}
+{"o":12717.3638896598,"h":12740.7608039506,"l":12677.4749209063,"c":12680.043380048,"v":299740.237271874,"t":1721556000}
+{"o":12680.043380048,"h":12737.3239040124,"l":12673.7360013276,"c":12730.6746214216,"v":325561.9002313144,"t":1721559600}
+{"o":12730.6746214216,"h":12769.4849307128,"l":12695.5751867111,"c":12719.3498284059,"v":352495.2872454646,"t":1721563200}
+{"o":12719.3498284059,"h":12768.2751530599,"l":12638.7458567742,"c":12681.1118385251,"v":358103.1020145073,"t":1721566800}
+{"o":12681.1118385251,"h":12851.6933483925,"l":12627.1253405557,"c":12818.7800606689,"v":487556.7136640426,"t":1721570400}
+{"o":12818.7800606689,"h":13000.7803683787,"l":12748.7756086735,"c":12920.2666481604,"v":551079.7970508423,"t":1721574000}
+{"o":12920.2666481604,"h":13050.7163889018,"l":12854.1379210443,"c":13033.554645478,"v":489601.989718708,"t":1721577600}
+{"o":13033.554645478,"h":13049.7404181444,"l":12719.1892152452,"c":12779.947813209,"v":602098.9240445107,"t":1721581200}
+{"o":12779.947813209,"h":13098.4484041806,"l":12567.2516622687,"c":12883.7733471698,"v":1140542.8053943745,"t":1721584800}
+{"o":12883.7733471698,"h":13112.7268362438,"l":12839.0072317832,"c":13106.4178558581,"v":555300.7957214911,"t":1721588400}
+{"o":13106.4178558581,"h":13593.1313132316,"l":13068.2970872587,"c":13421.424910726,"v":837308.1660450603,"t":1721592000}
+{"o":13421.424910726,"h":13605.6840919778,"l":13363.9514813757,"c":13571.3910524182,"v":642034.5215363045,"t":1721595600}
+{"o":13571.3910524182,"h":13578.2459645,"l":13331.3562381811,"c":13543.3532586084,"v":579239.2709063343,"t":1721599200}
+{"o":13543.3532586084,"h":13654.8249463107,"l":13516.9694897485,"c":13580.5371195651,"v":502305.1878532346,"t":1721602800}
+{"o":13580.5371195651,"h":13671.172443015,"l":13455.4250078408,"c":13475.4831029159,"v":524855.9224902163,"t":1721606400}
+{"o":13475.4831029159,"h":13497.7807083914,"l":13348.4571034983,"c":13357.2383080038,"v":456306.2890410568,"t":1721610000}
+{"o":13357.2383080038,"h":13489.7086350906,"l":13332.7463099378,"c":13426.3225960475,"v":442536.8884588696,"t":1721613600}
+{"o":13426.3225960475,"h":13438.9660331814,"l":13306.5271923571,"c":13320.2297097598,"v":384090.7468988309,"t":1721617200}
+{"o":13320.2297097598,"h":13382.8676277009,"l":13299.808211214,"c":13349.1629991157,"v":352349.5805654232,"t":1721620800}
+{"o":13349.1629991157,"h":13366.3992189797,"l":13123.0463778728,"c":13200.9737853835,"v":411317.8386058584,"t":1721624400}
+{"o":13200.9737853835,"h":13262.7382434713,"l":13127.8555376897,"c":13215.8705019687,"v":539206.9179580003,"t":1721628000}
+{"o":13215.8705019687,"h":13215.9624861917,"l":13082.676276708,"c":13137.478716276,"v":432070.2691632116,"t":1721631600}
+{"o":13137.478716276,"h":13207.9775514429,"l":13021.7505800443,"c":13053.2658029599,"v":433849.3998430363,"t":1721635200}
+{"o":13053.2658029599,"h":13176.5566989367,"l":13015.4609341675,"c":13176.5566989367,"v":386946.0224998274,"t":1721638800}
+{"o":13176.5566989367,"h":13331.2469613014,"l":13158.6429537163,"c":13214.841587404,"v":393257.5364824691,"t":1721642400}
+{"o":13214.841587404,"h":13319.0204336164,"l":13199.2401389472,"c":13302.0808508959,"v":366817.350719157,"t":1721646000}
+{"o":13302.0808508959,"h":13340.3100186,"l":13213.9698025732,"c":13284.7106635059,"v":386800.4400728515,"t":1721649600}
+{"o":13284.7106635059,"h":13388.1556039238,"l":13115.9875011198,"c":13159.0406776859,"v":493003.1650356711,"t":1721653200}
+{"o":13159.0406776859,"h":13266.4737157069,"l":13045.7865952064,"c":13115.5106603841,"v":534684.128063224,"t":1721656800}
+{"o":13115.5106603841,"h":13299.9559698926,"l":13038.1756084812,"c":13239.5639810872,"v":504198.9024923502,"t":1721660400}
+{"o":13239.5639810872,"h":13306.1081448077,"l":13179.3279744548,"c":13196.5170181896,"v":513024.9539246305,"t":1721664000}
+{"o":13196.5170181896,"h":13355.5463167001,"l":13155.8440530621,"c":13342.1556507769,"v":409686.703247564,"t":1721667600}
+{"o":13342.1556507769,"h":13463.60825991,"l":13319.8329177634,"c":13329.466195968,"v":449047.7905386602,"t":1721671200}
+{"o":13329.466195968,"h":13480.1177030398,"l":13311.4988943799,"c":13466.5538195452,"v":420879.2484656224,"t":1721674800}
+{"o":13466.5538195452,"h":13504.8772431566,"l":13386.5945675802,"c":13442.552710245,"v":549887.3707363328,"t":1721678400}
+{"o":13442.552710245,"h":13443.5003480922,"l":13238.0010214035,"c":13266.6765580172,"v":528513.5028751713,"t":1721682000}
+{"o":13266.6765580172,"h":13269.1968649372,"l":13103.2270620825,"c":13145.7362515064,"v":503210.0251651056,"t":1721685600}
+{"o":13145.7362515064,"h":13211.0318757091,"l":13046.1914407011,"c":13173.5432889661,"v":396475.867773959,"t":1721689200}
+{"o":13173.5432889661,"h":13294.8942357752,"l":13159.1288812807,"c":13171.2388391738,"v":390841.1819004074,"t":1721692800}
+{"o":13171.2388391738,"h":13212.0894879718,"l":13069.3027542412,"c":13132.7033937158,"v":410399.1536373267,"t":1721696400}
+{"o":13132.7033937158,"h":13219.2950695736,"l":13044.8335552679,"c":13215.6050559908,"v":377755.2369619029,"t":1721700000}
+{"o":13215.6050559908,"h":13243.6226194723,"l":13172.4276512517,"c":13184.2019683444,"v":489774.2234507334,"t":1721703600}
+{"o":13184.2019683444,"h":13189.6835251801,"l":12917.1811096475,"c":12932.9766730952,"v":508273.0764510162,"t":1721707200}
+{"o":12932.9766730952,"h":12949.0225160833,"l":12792.2300817791,"c":12844.24538286,"v":524188.739348435,"t":1721710800}
+{"o":12844.24538286,"h":12958.3774481549,"l":12817.1726725672,"c":12887.5353334734,"v":534264.3194779718,"t":1721714400}
+{"o":12887.5353334734,"h":12978.7174248127,"l":12869.3167247,"c":12959.9238094402,"v":422950.2156287433,"t":1721718000}
+{"o":12959.9238094402,"h":13111.2290368966,"l":12937.0987935132,"c":13054.5292448765,"v":418125.7696750775,"t":1721721600}
+{"o":13054.5292448765,"h":13124.2114760072,"l":13010.9916052301,"c":13094.8762685984,"v":380059.6276119139,"t":1721725200}
+{"o":13094.8762685984,"h":13158.1488726461,"l":13053.9281479696,"c":13053.9281479696,"v":361766.0336970816,"t":1721728800}
+{"o":13053.9281479696,"h":13053.9281479696,"l":12823.6062492145,"c":12928.7617488997,"v":444106.855440949,"t":1721732400}
+{"o":12928.7617488997,"h":12963.2141919089,"l":12833.3941686466,"c":12917.330129892,"v":403224.8255160914,"t":1721736000}
+{"o":12917.330129892,"h":12951.5896630195,"l":12681.6759573378,"c":12800.5586907478,"v":594288.9059070939,"t":1721739600}
+{"o":12800.5586907478,"h":13134.864915571,"l":12783.8760428421,"c":13118.4143296763,"v":700283.149151803,"t":1721743200}
+{"o":13118.4143296763,"h":13127.0855242359,"l":12942.4503317814,"c":13001.0321655502,"v":794281.0763968901,"t":1721746800}
+{"o":13001.0321655502,"h":13032.0134536288,"l":12618.8088805496,"c":12637.1953425552,"v":717766.418263889,"t":1721750400}
+{"o":12637.1953425552,"h":12814.8273253708,"l":12566.0153444722,"c":12793.4327894611,"v":830073.0988160446,"t":1721754000}
+{"o":12793.4327894611,"h":12838.303321668,"l":12694.0906001479,"c":12708.163122964,"v":610845.1243346542,"t":1721757600}
+{"o":12708.163122964,"h":12798.4094658092,"l":12632.001098746,"c":12662.5397831488,"v":550982.6473775782,"t":1721761200}
+{"o":12662.5397831488,"h":12830.5545737581,"l":12653.8830945702,"c":12799.1135825478,"v":516393.390010842,"t":1721764800}
+{"o":12799.1135825478,"h":13376.2054915381,"l":12742.327580424,"c":13239.844509894,"v":520055.4236858304,"t":1721768400}
+{"o":13239.844509894,"h":13290.952521992,"l":13116.1588066752,"c":13226.1446745171,"v":440473.1485788211,"t":1721772000}
+{"o":13226.1446745171,"h":13264.278699501,"l":13100.9985014573,"c":13235.5284181687,"v":399945.9840641442,"t":1721775600}
+{"o":13235.5284181687,"h":13337.3118421791,"l":13083.6703540431,"c":13087.9780872039,"v":446296.2418662311,"t":1721779200}
+{"o":13087.9780872039,"h":13258.2848697908,"l":13076.5353974281,"c":13127.0044883852,"v":415980.3205932694,"t":1721782800}
+{"o":13127.0044883852,"h":13267.8815384301,"l":13088.5949089095,"c":13262.2726557316,"v":376008.285769876,"t":1721786400}
+{"o":13262.2726557316,"h":13353.2147812533,"l":13214.1406797107,"c":13285.6215766936,"v":354001.8666287453,"t":1721790000}
+{"o":13285.6215766936,"h":13300.2437404493,"l":13220.7767115362,"c":13274.5994191162,"v":328792.9431445124,"t":1721793600}
+{"o":13274.5994191162,"h":13279.4784493897,"l":13176.5720910684,"c":13247.3291795473,"v":362815.485860998,"t":1721797200}
+{"o":13247.3291795473,"h":13330.5392655694,"l":13216.7196196348,"c":13296.4664472339,"v":317085.9735056894,"t":1721800800}
+{"o":13296.4664472339,"h":13359.5476913862,"l":13272.2923916603,"c":13327.6536026607,"v":336258.7562760355,"t":1721804400}
+{"o":13327.6536026607,"h":13572.280321284,"l":13287.1305532615,"c":13516.3910951723,"v":470083.7709090839,"t":1721808000}
+{"o":13516.3910951723,"h":13545.0250858678,"l":13458.5991098538,"c":13502.3252961094,"v":384818.2810002484,"t":1721811600}
+{"o":13502.3252961094,"h":13594.3632302842,"l":13486.2165336546,"c":13577.8979957097,"v":358522.2072766832,"t":1721815200}
+{"o":13577.8979957097,"h":13654.9568323857,"l":13572.6761477021,"c":13601.438418546,"v":368684.8488912918,"t":1721818800}
+{"o":13601.438418546,"h":13617.2204282306,"l":13483.9895292804,"c":13504.5985057932,"v":380686.4775883216,"t":1721822400}
+{"o":13504.5985057932,"h":13698.2194489131,"l":13493.5765519304,"c":13567.756164846,"v":477224.1372444278,"t":1721826000}
+{"o":13567.756164846,"h":13915.5543481528,"l":13548.4235967382,"c":13849.9126780869,"v":609619.8671369796,"t":1721829600}
+{"o":13849.9126780869,"h":13904.0135068108,"l":13597.9598304303,"c":13603.6357532488,"v":583022.2932471132,"t":1721833200}
+{"o":13603.6357532488,"h":13812.6177692965,"l":13498.6392640223,"c":13812.6177692965,"v":603978.0892398525,"t":1721836800}
+{"o":13812.6177692965,"h":13963.6361700672,"l":13802.8021516048,"c":13891.8800954128,"v":565538.4253064527,"t":1721840400}
+{"o":13891.8800954128,"h":13901.181379593,"l":13574.0930381991,"c":13605.3557101101,"v":585455.7725162872,"t":1721844000}
+{"o":13605.3557101101,"h":13773.7710851144,"l":13563.6127563888,"c":13626.5353837873,"v":511113.8294672042,"t":1721847600}
+{"o":13626.5353837873,"h":13795.196709675,"l":13626.5353837873,"c":13776.9675356996,"v":469365.397802814,"t":1721851200}
+{"o":13776.9675356996,"h":13788.3509408506,"l":13439.5205851309,"c":13575.7680388866,"v":668895.434971365,"t":1721854800}
+{"o":13575.7680388866,"h":13711.5428813587,"l":13554.496663214,"c":13566.8542404982,"v":573910.3791119093,"t":1721858400}
+{"o":13566.8542404982,"h":13630.119935939,"l":13467.6479797577,"c":13617.9549648994,"v":528154.8001209644,"t":1721862000}
+{"o":13617.9549648994,"h":13739.4508049576,"l":13550.9188039402,"c":13657.8582008265,"v":470183.3220065339,"t":1721865600}
+{"o":13657.8582008265,"h":13658.2170021249,"l":13169.5786472493,"c":13411.4512026244,"v":1091550.6311481625,"t":1721869200}
+{"o":13411.4512026244,"h":13411.781659359,"l":12880.142906771,"c":13063.2506394294,"v":894738.5405010383,"t":1721872800}
+{"o":13063.2506394294,"h":13088.2229784304,"l":12950.478433318,"c":13047.3136571146,"v":498483.122257727,"t":1721876400}
+{"o":13047.3136571146,"h":13218.1669311139,"l":12962.7335768462,"c":13159.1122177036,"v":444782.6121834634,"t":1721880000}
+{"o":13159.1122177036,"h":13224.7223860948,"l":13025.4040185855,"c":13044.9214065147,"v":358061.4781118094,"t":1721883600}
+{"o":13044.9214065147,"h":13154.1044048837,"l":12983.7815003786,"c":13126.5593054406,"v":374057.0803056028,"t":1721887200}
+{"o":13126.5593054406,"h":13162.055094638,"l":12949.940892674,"c":12958.5561024838,"v":398465.9733319906,"t":1721890800}
+{"o":12958.5561024838,"h":13076.9959103338,"l":12902.141064458,"c":13024.2358839412,"v":452603.4680635822,"t":1721894400}
+{"o":13024.2358839412,"h":13097.3873997361,"l":12972.6668164232,"c":12997.8037739705,"v":371264.0432102815,"t":1721898000}
+{"o":12997.8037739705,"h":13002.9246795959,"l":12783.2580148388,"c":12845.9885293904,"v":569753.8054210019,"t":1721901600}
+{"o":12845.9885293904,"h":12951.3623972299,"l":12825.3185700176,"c":12911.5946351378,"v":490797.9196772393,"t":1721905200}
+{"o":12911.5946351378,"h":12988.465288608,"l":12723.6264783608,"c":12809.1693827523,"v":629613.7317287668,"t":1721908800}
+{"o":12809.1693827523,"h":12909.0673815837,"l":12737.3735121085,"c":12857.6027788826,"v":665025.7718325584,"t":1721912400}
+{"o":12857.6027788826,"h":13114.4772464136,"l":12679.3637667008,"c":13104.5741375842,"v":840018.9717899874,"t":1721916000}
+{"o":13104.5741375842,"h":13161.2443402378,"l":12974.1010220747,"c":13033.1926186384,"v":665339.2472439761,"t":1721919600}
+{"o":13033.1926186384,"h":13192.9356853188,"l":12965.7885274138,"c":13058.6547893213,"v":692524.7604017422,"t":1721923200}
+{"o":13058.6547893213,"h":13137.7785483912,"l":12973.6143293367,"c":13023.4486344642,"v":573185.7474609915,"t":1721926800}
+{"o":13023.4486344642,"h":13075.2359161999,"l":12777.9924370335,"c":12820.8220090479,"v":612254.2107483622,"t":1721930400}
+{"o":12820.8220090479,"h":12909.0221487177,"l":12743.3636461574,"c":12859.8395415371,"v":636881.0838845619,"t":1721934000}
+{"o":12859.8395415371,"h":13041.8831566789,"l":12660.9234710622,"c":13041.8831566789,"v":633522.223777158,"t":1721937600}
+{"o":13041.8831566789,"h":13203.2710448675,"l":12979.8877221161,"c":13148.1545948205,"v":676807.8197018979,"t":1721941200}
+{"o":13148.1545948205,"h":13217.3236235725,"l":13090.4309179982,"c":13177.5455142313,"v":494102.4424866871,"t":1721944800}
+{"o":13177.5455142313,"h":13223.405972638,"l":13094.6275784002,"c":13147.4206969876,"v":441763.5382384511,"t":1721948400}
+{"o":13147.4206969876,"h":13271.5438124973,"l":13133.4853032635,"c":13228.2223136397,"v":469607.4494248679,"t":1721952000}
+{"o":13228.2223136397,"h":13329.3490035595,"l":13200.6083215266,"c":13313.199526127,"v":511414.3900903363,"t":1721955600}
+{"o":13313.199526127,"h":13466.9992178196,"l":13298.8703172713,"c":13434.3145915026,"v":498602.8956890819,"t":1721959200}
+{"o":13434.3145915026,"h":13533.58274889,"l":13395.7500279208,"c":13441.9187131043,"v":551640.8663456414,"t":1721962800}
+{"o":13441.9187131043,"h":13566.8437891154,"l":13434.2119383221,"c":13553.0085566207,"v":467603.7974498134,"t":1721966400}
+{"o":13553.0085566207,"h":13594.3057257282,"l":13495.7449674772,"c":13541.5640306913,"v":435259.5211716992,"t":1721970000}
+{"o":13541.5640306913,"h":13594.4801626386,"l":13521.5242721978,"c":13553.1983250207,"v":369060.8730664167,"t":1721973600}
+{"o":13553.1983250207,"h":13594.6755027827,"l":13513.6562713444,"c":13521.7583447109,"v":348095.9885079908,"t":1721977200}
+{"o":13521.7583447109,"h":13640.2620812259,"l":13516.7396210885,"c":13626.4629676283,"v":381806.6144381028,"t":1721980800}
+{"o":13626.4629676283,"h":13773.3418026519,"l":13626.4629676283,"c":13692.6068489885,"v":461601.153591939,"t":1721984400}
+{"o":13692.6068489885,"h":13740.4581966044,"l":13632.3659874762,"c":13660.8808538441,"v":438224.7594550189,"t":1721988000}
+{"o":13660.8808538441,"h":13693.0327540126,"l":13625.456206572,"c":13671.8899040073,"v":357034.2461849544,"t":1721991600}
+{"o":13671.8899040073,"h":13725.8069120922,"l":13603.937054532,"c":13634.4023213996,"v":414058.1487401699,"t":1721995200}
+{"o":13634.4023213996,"h":14024.9933209043,"l":13580.7098272456,"c":13978.3412334568,"v":539063.3101375969,"t":1721998800}
+{"o":13978.3412334568,"h":14007.5399319556,"l":13707.4571720681,"c":13843.5662320661,"v":702371.2223370525,"t":1722002400}
+{"o":13843.5662320661,"h":13938.5911090494,"l":13826.043842895,"c":13887.0800544616,"v":534357.2018021058,"t":1722006000}
+{"o":13887.0800544616,"h":13928.2486579778,"l":13826.0022869354,"c":13860.3377931518,"v":459435.8341750966,"t":1722009600}
+{"o":13860.3377931518,"h":13972.0361975923,"l":13850.6616537602,"c":13907.9054112459,"v":415123.2817542588,"t":1722013200}
+{"o":13907.9054112459,"h":13962.3248598173,"l":13882.1781350846,"c":13961.1570962878,"v":396042.0828330896,"t":1722016800}
+{"o":13961.1570962878,"h":13998.4575850522,"l":13909.970450616,"c":13943.12676722,"v":422824.4894860972,"t":1722020400}
+{"o":13943.12676722,"h":13950.1287039664,"l":13851.4377214744,"c":13886.6401001661,"v":382356.8549181041,"t":1722024000}
+{"o":13886.6401001661,"h":13992.7827250279,"l":13860.3976203689,"c":13947.6120839079,"v":364221.4041386999,"t":1722027600}
+{"o":13947.6120839079,"h":14025.1980906931,"l":13919.7395583105,"c":14018.2301096098,"v":353694.7912357524,"t":1722031200}
+{"o":14018.2301096098,"h":14052.2486958568,"l":13984.7051596272,"c":14001.1593962944,"v":342371.1252125981,"t":1722034800}
+{"o":14001.1593962944,"h":14028.1537712351,"l":13916.8880544572,"c":13957.5314055225,"v":380622.6252445452,"t":1722038400}
+{"o":13957.5314055225,"h":13960.8371317075,"l":13887.7184708138,"c":13898.8525501803,"v":335736.4054168462,"t":1722042000}
+{"o":13898.8525501803,"h":14088.4040192109,"l":13872.1335596537,"c":14070.259700284,"v":368658.6712555184,"t":1722045600}
+{"o":14070.259700284,"h":14145.1823040769,"l":13961.9283116497,"c":13978.6793041684,"v":380642.5294139648,"t":1722049200}
+{"o":13978.6793041684,"h":14077.6677708696,"l":13965.0037278248,"c":14077.6677708696,"v":315718.3752358438,"t":1722052800}
+{"o":14077.6677708696,"h":14157.0807009005,"l":14047.9275386613,"c":14054.9624254883,"v":365734.680649174,"t":1722056400}
+{"o":14054.9624254883,"h":14149.9062113561,"l":14046.4143976784,"c":14134.8818137337,"v":331225.1733134589,"t":1722060000}
+{"o":14134.8818137337,"h":14245.2963116285,"l":14067.7870498273,"c":14217.6410987312,"v":432511.7503241617,"t":1722063600}
+{"o":14217.6410987312,"h":14332.5029477204,"l":14216.37485145,"c":14321.4715858458,"v":441972.5276269002,"t":1722067200}
+{"o":14321.4715858458,"h":14322.8209501369,"l":14248.0149991351,"c":14259.8124496929,"v":390741.7593221306,"t":1722070800}
+{"o":14259.8124496929,"h":14271.0713053315,"l":14174.5621635265,"c":14185.3517259703,"v":350852.8469487907,"t":1722074400}
+{"o":14185.3517259703,"h":14194.723269119,"l":14103.4864767953,"c":14184.7184058645,"v":439437.001489364,"t":1722078000}
+{"o":14184.7184058645,"h":14294.9607332054,"l":14183.8432722047,"c":14239.2424722429,"v":418227.1354926965,"t":1722081600}
+{"o":14239.2424722429,"h":14403.2269726282,"l":14221.5271645328,"c":14346.2519558287,"v":499663.0551022697,"t":1722085200}
+{"o":14346.2519558287,"h":14361.6437179413,"l":14111.0970567075,"c":14171.6136417768,"v":579047.7289585997,"t":1722088800}
+{"o":14171.6136417768,"h":14192.3056496034,"l":13891.1781519049,"c":13961.0412817864,"v":646384.6104385632,"t":1722092400}
+{"o":13961.0412817864,"h":14019.9441240692,"l":13891.4636914222,"c":13907.6743808188,"v":519951.2878179454,"t":1722096000}
+{"o":13907.6743808188,"h":13966.210871528,"l":13808.9199173988,"c":13833.1279373045,"v":581785.3074119936,"t":1722099600}
+{"o":13833.1279373045,"h":13990.3380344747,"l":13821.5988795084,"c":13871.6925734251,"v":493863.1948224773,"t":1722103200}
+{"o":13871.6925734251,"h":13897.1846927343,"l":13729.7992966378,"c":13886.3559659822,"v":638669.8742620492,"t":1722106800}
+{"o":13886.3559659822,"h":14020.2962424601,"l":13630.4529574224,"c":14006.8828494145,"v":994043.3152162384,"t":1722110400}
+{"o":14006.8828494145,"h":14284.7329257713,"l":13923.3508746787,"c":14231.1526770639,"v":1164812.2799708694,"t":1722114000}
+{"o":14231.1526770639,"h":14288.9217494264,"l":14177.1998422104,"c":14205.7530782098,"v":888266.4261922039,"t":1722117600}
+{"o":14205.7530782098,"h":14205.7530782098,"l":14051.3106357499,"c":14074.8464915013,"v":848987.2785389918,"t":1722121200}
+{"o":14074.8464915013,"h":14165.9580543515,"l":13960.6234996425,"c":14145.3788489046,"v":1338046.8026268762,"t":1722124800}
+{"o":14145.3788489046,"h":14278.2974096282,"l":14139.2347827244,"c":14207.456772979,"v":881599.0075719884,"t":1722128400}
+{"o":14207.456772979,"h":14245.8315085348,"l":14130.5182698817,"c":14158.7825255278,"v":628206.1517765236,"t":1722132000}
+{"o":14158.7825255278,"h":14166.7091289376,"l":14078.8702949218,"c":14104.4721497495,"v":622221.1007353646,"t":1722135600}
+{"o":14104.4721497495,"h":14142.3439184484,"l":13938.1565225385,"c":13942.0556882821,"v":503263.7163294886,"t":1722139200}
+{"o":13942.0556882821,"h":13997.3638129621,"l":13856.731355218,"c":13973.3110944071,"v":538636.9622477795,"t":1722142800}
+{"o":13973.3110944071,"h":13991.9593107427,"l":13896.583700614,"c":13937.7537537951,"v":474039.5317318254,"t":1722146400}
+{"o":13937.7537537951,"h":14078.9713039905,"l":13901.0130837026,"c":14065.0172275766,"v":522927.8687960661,"t":1722150000}
+{"o":14065.0172275766,"h":14113.214739321,"l":14003.4154130406,"c":14056.3542158396,"v":396621.2834026435,"t":1722153600}
+{"o":14056.3542158396,"h":14120.0756315935,"l":14039.8048992953,"c":14051.6667777596,"v":378849.4438725741,"t":1722157200}
+{"o":14051.6667777596,"h":14135.9341515897,"l":14037.334096603,"c":14114.7897828064,"v":399147.9429959189,"t":1722160800}
+{"o":14114.7897828064,"h":14218.499271611,"l":14112.0025883809,"c":14174.4503305481,"v":538795.4017522827,"t":1722164400}
+{"o":14174.4503305481,"h":14260.5731576276,"l":14137.2168406233,"c":14218.3039931754,"v":577994.9231777206,"t":1722168000}
+{"o":14218.3039931754,"h":14279.9733398705,"l":14193.7367009327,"c":14256.8117051507,"v":519499.4179233019,"t":1722171600}
+{"o":14256.8117051507,"h":14278.0452118813,"l":14085.5739240313,"c":14134.6665829641,"v":670245.4492781023,"t":1722175200}
+{"o":14134.6665829641,"h":14157.0076724343,"l":14060.3618267708,"c":14083.8168015878,"v":592300.4422569235,"t":1722178800}
+{"o":14083.8168015878,"h":14153.1672185988,"l":14032.4355586691,"c":14047.5324733642,"v":512544.0577923513,"t":1722182400}
+{"o":14047.5324733642,"h":14102.2578902367,"l":14009.4778248291,"c":14066.0788607455,"v":453912.7590850691,"t":1722186000}
+{"o":14066.0788607455,"h":14190.3138326178,"l":14043.0668114926,"c":14161.3091190917,"v":473563.796125804,"t":1722189600}
+{"o":14161.3091190917,"h":14195.3126659857,"l":14102.7936099042,"c":14134.5210957703,"v":496621.091745391,"t":1722193200}
+{"o":14134.5210957703,"h":14182.241553168,"l":14105.5515730223,"c":14170.7466833766,"v":499093.2152730222,"t":1722196800}
+{"o":14170.7466833766,"h":14181.9872034224,"l":14052.6454639607,"c":14119.6468930331,"v":536884.8157127398,"t":1722200400}
+{"o":14119.6468930331,"h":14156.7064178581,"l":13976.2817125971,"c":14031.6578456202,"v":581821.2474608846,"t":1722204000}
+{"o":14031.6578456202,"h":14165.1484263876,"l":14003.3261388575,"c":14146.148929223,"v":416122.4691855763,"t":1722207600}
+{"o":14146.148929223,"h":14470.1526535441,"l":14108.0079663668,"c":14389.7689377912,"v":588608.3565635558,"t":1722211200}
+{"o":14389.7689377912,"h":14456.5229708346,"l":14326.7462271831,"c":14349.6383361631,"v":505742.4776352948,"t":1722214800}
+{"o":14349.6383361631,"h":14724.5500010926,"l":14328.1749297456,"c":14708.4248812413,"v":579475.6231287755,"t":1722218400}
+{"o":14708.4248812413,"h":14787.5276157563,"l":14661.9593404719,"c":14702.7640957754,"v":538029.1334110354,"t":1722222000}
+{"o":14702.7640957754,"h":14816.6904271625,"l":14680.5096044202,"c":14806.2682105799,"v":451357.5455362746,"t":1722225600}
+{"o":14806.2682105799,"h":14834.5334670072,"l":14755.230576986,"c":14807.9727262238,"v":500199.8877143016,"t":1722229200}
+{"o":14807.9727262238,"h":14820.7432877079,"l":14730.6119794577,"c":14740.3352334532,"v":492302.7938555035,"t":1722232800}
+{"o":14740.3352334532,"h":14764.3927327851,"l":14619.2266143077,"c":14707.9273460142,"v":483662.2412198911,"t":1722236400}
+{"o":14707.9273460142,"h":14717.5471868943,"l":14632.4569478072,"c":14656.6586592626,"v":374543.4583273834,"t":1722240000}
+{"o":14656.6586592626,"h":14694.7272398578,"l":14635.0172130407,"c":14683.8497601199,"v":313545.5979350469,"t":1722243600}
+{"o":14683.8497601199,"h":14684.8717122145,"l":14582.0527377319,"c":14598.2625995691,"v":366122.7464210835,"t":1722247200}
+{"o":14598.2625995691,"h":14678.6688902184,"l":14558.9577657377,"c":14600.3086047564,"v":421031.0112635267,"t":1722250800}
+{"o":14600.3086047564,"h":14769.3932490929,"l":14585.0730350961,"c":14725.4121649708,"v":526827.8428108897,"t":1722254400}
+{"o":14725.4121649708,"h":14745.3272898528,"l":14562.7135378667,"c":14585.1551696559,"v":593396.3871468964,"t":1722258000}
+{"o":14585.1551696559,"h":14605.2393450351,"l":14286.8762244524,"c":14352.0208539585,"v":778764.534982275,"t":1722261600}
+{"o":14352.0208539585,"h":14397.5154009229,"l":14198.9303665499,"c":14304.7216243454,"v":850156.1197489568,"t":1722265200}
+{"o":14304.7216243454,"h":14340.3066079799,"l":14085.7053033678,"c":14132.0761206498,"v":679560.1288881433,"t":1722268800}
+{"o":14132.0761206498,"h":14299.5340719672,"l":14104.7246169179,"c":14275.7666524187,"v":555374.9982938173,"t":1722272400}
+{"o":14275.7666524187,"h":14333.82998696,"l":14191.5265272125,"c":14202.1946859581,"v":493770.9455006503,"t":1722276000}
+{"o":14202.1946859581,"h":14293.2545856167,"l":14152.7469514099,"c":14292.8283469259,"v":466766.8737033229,"t":1722279600}
+{"o":14292.8283469259,"h":14383.0312461957,"l":14202.4150175136,"c":14212.1397548104,"v":488503.2410226015,"t":1722283200}
+{"o":14212.1397548104,"h":14219.7287621116,"l":13998.3767020897,"c":14064.9618701884,"v":526855.7918451331,"t":1722286800}
+{"o":14064.9618701884,"h":14162.7870844633,"l":14008.8269941169,"c":14016.2862256236,"v":522422.1432362493,"t":1722290400}
+{"o":14016.2862256236,"h":14046.982131561,"l":13892.7444520744,"c":13960.4125098779,"v":573639.6725619603,"t":1722294000}
+{"o":13960.4125098779,"h":14055.9858052287,"l":13859.0647129241,"c":13987.5629844812,"v":606978.4173870787,"t":1722297600}
+{"o":13987.5629844812,"h":14050.5381781757,"l":13789.7795753734,"c":13800.3012838332,"v":494802.1827925794,"t":1722301200}
+{"o":13800.3012838332,"h":13894.1356906458,"l":13718.3938963848,"c":13837.7813060863,"v":515042.9191648129,"t":1722304800}
+{"o":13837.7813060863,"h":13980.1050569818,"l":13807.1076320281,"c":13966.7021443266,"v":559176.3811111432,"t":1722308400}
+{"o":13966.7021443266,"h":14075.0747198361,"l":13938.5408819464,"c":14072.947001867,"v":465921.9214521948,"t":1722312000}
+{"o":14072.947001867,"h":14128.3850014184,"l":13866.467197223,"c":13919.0597797486,"v":544085.1704947911,"t":1722315600}
+{"o":13919.0597797486,"h":13989.5938992204,"l":13902.6020155304,"c":13960.9654906795,"v":416735.6145222702,"t":1722319200}
+{"o":13960.9654906795,"h":14044.1014629869,"l":13945.1027159893,"c":13952.7701052413,"v":442025.7969647273,"t":1722322800}
+{"o":13952.7701052413,"h":13986.5734815439,"l":13836.5097507252,"c":13848.062021769,"v":456957.1521033655,"t":1722326400}
+{"o":13848.062021769,"h":13923.736926807,"l":13846.111783004,"c":13888.2248469079,"v":418850.3707678122,"t":1722330000}
+{"o":13888.2248469079,"h":13904.5374420133,"l":13790.736282344,"c":13831.5135252982,"v":488175.911110029,"t":1722333600}
+{"o":13831.5135252982,"h":13858.1977024021,"l":13775.8150224875,"c":13844.9840479455,"v":373957.3712690096,"t":1722337200}
+{"o":13844.9840479455,"h":13883.5023291013,"l":13715.3407204505,"c":13874.9298433983,"v":428378.4602384988,"t":1722340800}
+{"o":13874.9298433983,"h":13967.66970516,"l":13717.7575824277,"c":13737.1960145266,"v":602205.8887717309,"t":1722344400}
+{"o":13737.1960145266,"h":14439.3681900986,"l":13673.1897962391,"c":14333.9402670517,"v":769919.7651743572,"t":1722348000}
+{"o":14333.9402670517,"h":14438.2172571813,"l":14214.179660646,"c":14366.8735072017,"v":636862.1165152629,"t":1722351600}
+{"o":14366.8735072017,"h":14407.5885494021,"l":14273.6016479147,"c":14275.3317998678,"v":544669.0011540091,"t":1722355200}
+{"o":14275.3317998678,"h":14282.9343791766,"l":14060.1504233241,"c":14080.6999530149,"v":645587.8810861519,"t":1722358800}
+{"o":14080.6999530149,"h":14156.3049152057,"l":14023.3073728216,"c":14121.4086236194,"v":566770.1100371996,"t":1722362400}
+{"o":14121.4086236194,"h":14143.5829825901,"l":13992.1456182943,"c":14121.6890323108,"v":581005.7662255655,"t":1722366000}
+{"o":14121.6890323108,"h":14280.4254803183,"l":13932.3312087296,"c":14263.3746208194,"v":649659.8486814209,"t":1722369600}
+{"o":14263.3746208194,"h":14282.8010359749,"l":14206.2216213296,"c":14247.0267517413,"v":441798.3143046672,"t":1722373200}
+{"o":14247.0267517413,"h":14254.640944624,"l":14182.5300618459,"c":14235.4948049671,"v":392087.5633851212,"t":1722376800}
+{"o":14235.4948049671,"h":14285.468479356,"l":14195.4539430367,"c":14219.5673843296,"v":330851.730723517,"t":1722380400}
+{"o":14219.5673843296,"h":14361.6542739698,"l":14134.5250130339,"c":14347.3438006976,"v":456791.0337436002,"t":1722384000}
+{"o":14347.3438006976,"h":14411.5623425718,"l":14271.3191707256,"c":14397.8055395964,"v":394270.0246123626,"t":1722387600}
+{"o":14397.8055395964,"h":14422.7495267141,"l":14289.1487323019,"c":14316.3554607738,"v":369544.097740059,"t":1722391200}
+{"o":14316.3554607738,"h":14406.7505124917,"l":14303.1790519536,"c":14363.791256033,"v":398120.7613143545,"t":1722394800}
+{"o":14363.791256033,"h":14373.8525455913,"l":14138.3504300166,"c":14218.8374178837,"v":430476.2811690019,"t":1722398400}
+{"o":14218.8374178837,"h":14434.9253567995,"l":14145.6459465219,"c":14422.8213439901,"v":473069.5066739944,"t":1722402000}
+{"o":14422.8213439901,"h":14577.5019907261,"l":14406.5518273349,"c":14558.6713998854,"v":477857.7117766294,"t":1722405600}
+{"o":14558.6713998854,"h":14591.8145941778,"l":14515.3347227559,"c":14530.8614619182,"v":383975.7310451421,"t":1722409200}
+{"o":14530.8614619182,"h":14610.3293778762,"l":14480.0173605988,"c":14597.2838547303,"v":403681.3626942699,"t":1722412800}
+{"o":14597.2838547303,"h":14644.0001628592,"l":14534.3859414046,"c":14566.8246268391,"v":350569.976664212,"t":1722416400}
+{"o":14566.8246268391,"h":14574.7604513141,"l":14447.1518594401,"c":14454.1546011534,"v":337378.8076934179,"t":1722420000}
+{"o":14454.1546011534,"h":14500.6641313808,"l":14390.279290588,"c":14416.1660137817,"v":379821.5228274532,"t":1722423600}
+{"o":14416.1660137817,"h":14478.6900577985,"l":14371.4157858462,"c":14376.4571420696,"v":365243.3406272533,"t":1722427200}
+{"o":14376.4571420696,"h":14624.9107192892,"l":14372.6362151253,"c":14494.8956047639,"v":449190.7885524322,"t":1722430800}
+{"o":14494.8956047639,"h":14585.0305690392,"l":14292.9910370935,"c":14330.7718349012,"v":560965.7749288413,"t":1722434400}
+{"o":14330.7718349012,"h":14379.1396881159,"l":14266.1883200652,"c":14285.8085318273,"v":442861.1142934441,"t":1722438000}
+{"o":14285.8085318273,"h":14442.7330605453,"l":14245.0895563986,"c":14299.3921334244,"v":448382.803885601,"t":1722441600}
+{"o":14299.3921334244,"h":14496.7608986934,"l":14264.7109075824,"c":14436.3607327084,"v":449289.0519210159,"t":1722445200}
+{"o":14436.3607327084,"h":14462.1257402097,"l":14198.8764867748,"c":14340.8437607073,"v":596463.5257968123,"t":1722448800}
+{"o":14340.8437607073,"h":14399.6454512389,"l":13893.2536250939,"c":14012.3594160748,"v":911859.3667551593,"t":1722452400}
+{"o":14012.3594160748,"h":14035.6857033723,"l":13761.249173332,"c":13769.5852428069,"v":721525.2305433039,"t":1722456000}
+{"o":13769.5852428069,"h":13900.6031240148,"l":13703.4387480004,"c":13799.4410689345,"v":537393.0699021383,"t":1722459600}
+{"o":13799.4410689345,"h":13799.4410689345,"l":13639.0562903168,"c":13754.7035403426,"v":466232.3083949059,"t":1722463200}
+{"o":13754.7035403426,"h":13763.6944277713,"l":13620.4005636421,"c":13629.0277645696,"v":380368.1465532794,"t":1722466800}
+{"o":13629.0277645696,"h":13722.7417188808,"l":13582.3141766907,"c":13648.557051125,"v":462619.2860733618,"t":1722470400}
+{"o":13648.557051125,"h":13682.7856389655,"l":13505.6472436622,"c":13584.2443358839,"v":430504.2308977602,"t":1722474000}
+{"o":13584.2443358839,"h":13618.4288375591,"l":13426.9228730246,"c":13494.7491235555,"v":558747.2536930843,"t":1722477600}
+{"o":13494.7491235555,"h":13494.752801662,"l":13368.3620529826,"c":13382.5482793404,"v":531411.3279461024,"t":1722481200}
+{"o":13382.5482793404,"h":13421.213481134,"l":13174.5769647637,"c":13220.0712765048,"v":520566.7007868801,"t":1722484800}
+{"o":13220.0712765048,"h":13450.5207045402,"l":13175.3678139774,"c":13413.7515131027,"v":657783.7725359129,"t":1722488400}
+{"o":13413.7515131027,"h":13470.8214821569,"l":13359.5505488013,"c":13369.220797363,"v":518022.9397659765,"t":1722492000}
+{"o":13369.220797363,"h":13447.3267721624,"l":13322.7451262277,"c":13351.6160602482,"v":379602.7987750897,"t":1722495600}
+{"o":13351.6160602482,"h":13443.0098444371,"l":13341.9431350353,"c":13437.1860592208,"v":326860.6329705733,"t":1722499200}
+{"o":13437.1860592208,"h":13485.6427890635,"l":13333.6116947212,"c":13346.7686889927,"v":352136.8012874452,"t":1722502800}
+{"o":13346.7686889927,"h":13426.0418693718,"l":13329.7037513603,"c":13418.6741105166,"v":293597.0853113148,"t":1722506400}
+{"o":13418.6741105166,"h":13486.2958179029,"l":13369.8934650936,"c":13464.2463400361,"v":342371.6514132781,"t":1722510000}
+{"o":13464.2463400361,"h":13604.8251262471,"l":13447.4493491125,"c":13567.0756868857,"v":427487.3999670281,"t":1722513600}
+{"o":13567.0756868857,"h":13601.7097332402,"l":13416.7603547134,"c":13465.4088132536,"v":405318.4331169045,"t":1722517200}
+{"o":13465.4088132536,"h":13492.6941207991,"l":13061.3034924638,"c":13063.5685949951,"v":541965.1470346951,"t":1722520800}
+{"o":13063.5685949951,"h":13092.1797244129,"l":12810.4498449156,"c":12910.0215134362,"v":842664.7916302388,"t":1722524400}
+{"o":12910.0215134362,"h":12924.3658793048,"l":12727.9656007129,"c":12873.640645057,"v":722667.1138211959,"t":1722528000}
+{"o":12873.640645057,"h":12883.0683770846,"l":12661.5177106229,"c":12867.9755613313,"v":524152.2960064475,"t":1722531600}
+{"o":12867.9755613313,"h":12874.2956519009,"l":12527.7392675328,"c":12685.1498135876,"v":629902.6070590605,"t":1722535200}
+{"o":12685.1498135876,"h":12903.373930451,"l":12674.536515984,"c":12882.3269631151,"v":557210.8174661055,"t":1722538800}
+{"o":12882.3269631151,"h":13102.4113451521,"l":12784.5216560633,"c":13079.3022876745,"v":537032.1249878078,"t":1722542400}
+{"o":13079.3022876745,"h":13307.2919115498,"l":13054.5716262925,"c":13196.2929607524,"v":562079.5777829817,"t":1722546000}
+{"o":13196.2929607524,"h":13361.9713224108,"l":13179.1187551602,"c":13284.7976633613,"v":521821.2325811148,"t":1722549600}
+{"o":13284.7976633613,"h":13348.6436719374,"l":13245.7006119529,"c":13275.1680445193,"v":410221.205994136,"t":1722553200}
+{"o":13275.1680445193,"h":13444.5755261492,"l":13247.036107345,"c":13252.7034888894,"v":406513.3462737708,"t":1722556800}
+{"o":13252.7034888894,"h":13252.7034888894,"l":13032.3153314298,"c":13048.3749017966,"v":463855.7366232471,"t":1722560400}
+{"o":13048.3749017966,"h":13109.8210006634,"l":12816.4598731425,"c":12948.8592927949,"v":510694.6710404917,"t":1722564000}
+{"o":12948.8592927949,"h":13076.3445940194,"l":12896.3946204074,"c":13036.3096601549,"v":368585.9194591964,"t":1722567600}
+{"o":13036.3096601549,"h":13101.6962035005,"l":12991.3581904757,"c":13101.6962035005,"v":318659.6456440691,"t":1722571200}
+{"o":13101.6962035005,"h":13107.0609820056,"l":12865.1857472014,"c":12880.3001458124,"v":343261.7057371554,"t":1722574800}
+{"o":12880.3001458124,"h":12916.3663241675,"l":12621.1916644743,"c":12853.8146803974,"v":426483.3337124622,"t":1722578400}
+{"o":12853.8146803974,"h":12884.1659050118,"l":12706.6577994334,"c":12809.9310641161,"v":348060.0823503919,"t":1722582000}
+{"o":12809.9310641161,"h":12955.3854138511,"l":12724.1187068231,"c":12949.4546029713,"v":351447.2732119864,"t":1722585600}
+{"o":12949.4546029713,"h":13046.6336234214,"l":12944.4043253975,"c":13003.7525955467,"v":402023.9787202635,"t":1722589200}
+{"o":13003.7525955467,"h":13083.4115660885,"l":12952.7238493505,"c":13041.5982615796,"v":328487.3287853507,"t":1722592800}
+{"o":13041.5982615796,"h":13118.7180129867,"l":13014.6139135393,"c":13039.1157871401,"v":328644.5611127653,"t":1722596400}
+{"o":13039.1157871401,"h":13116.2024780777,"l":12880.2410292439,"c":13008.8482061915,"v":586589.7776967062,"t":1722600000}
+{"o":13008.8482061915,"h":13295.7354428478,"l":12906.7670365993,"c":13177.4356487232,"v":602307.0889580874,"t":1722603600}
+{"o":13177.4356487232,"h":13195.6881945487,"l":12350.5351311182,"c":12510.6387582725,"v":807423.5146433625,"t":1722607200}
+{"o":12510.6387582725,"h":12547.3700539333,"l":12127.9646623965,"c":12447.1032522792,"v":1107356.1429464961,"t":1722610800}
+{"o":12447.1032522792,"h":12490.1504620883,"l":12238.8043381763,"c":12251.6774521443,"v":636095.1700692773,"t":1722614400}
+{"o":12251.6774521443,"h":12407.1447938709,"l":12172.9297501225,"c":12254.1692288527,"v":510529.4105024826,"t":1722618000}
+{"o":12254.1692288527,"h":12284.4792212102,"l":12106.5738573933,"c":12158.4014464356,"v":482628.4363774019,"t":1722621600}
+{"o":12158.4014464356,"h":12181.9071106282,"l":11892.6348292948,"c":11997.2221855358,"v":615447.3175914482,"t":1722625200}
+{"o":11997.2221855358,"h":12204.6551257526,"l":11895.4337088854,"c":12155.3392019037,"v":641448.1593814387,"t":1722628800}
+{"o":12155.3392019037,"h":12294.4406460279,"l":11943.090086357,"c":12259.5258253381,"v":864253.3168762666,"t":1722632400}
+{"o":12259.5258253381,"h":12290.7950738552,"l":12076.5958823665,"c":12115.8102904169,"v":700577.4623279992,"t":1722636000}
+{"o":12115.8102904169,"h":12200.47169499,"l":11978.1001405691,"c":12113.2880824446,"v":484451.341687538,"t":1722639600}
+{"o":12113.2880824446,"h":12211.6814621207,"l":11896.4331008635,"c":11982.8572238715,"v":596291.766535214,"t":1722643200}
+{"o":11982.8572238715,"h":12096.4922655296,"l":11788.7714225935,"c":12056.0541329858,"v":746189.2673893893,"t":1722646800}
+{"o":12056.0541329858,"h":12110.7160736845,"l":11936.9042214999,"c":11941.0105100216,"v":429278.0858602371,"t":1722650400}
+{"o":11941.0105100216,"h":12183.0518609162,"l":11902.6916836311,"c":12177.4618506617,"v":368998.9984966941,"t":1722654000}
+{"o":12177.4618506617,"h":12180.1589103301,"l":11992.448510777,"c":12023.8560215504,"v":278756.2898305824,"t":1722657600}
+{"o":12023.8560215504,"h":12101.124949159,"l":11988.033685356,"c":12045.1105897681,"v":321394.4567530515,"t":1722661200}
+{"o":12045.1105897681,"h":12110.9204944776,"l":12009.615321925,"c":12098.3152983173,"v":297826.4956992429,"t":1722664800}
+{"o":12098.3152983173,"h":12172.6853717562,"l":12026.1366949831,"c":12031.1461780621,"v":305608.8587800541,"t":1722668400}
+{"o":12031.1461780621,"h":12050.9684270695,"l":11831.4575335954,"c":11925.3494303279,"v":422860.1204984715,"t":1722672000}
+{"o":11925.3494303279,"h":11982.1105990101,"l":11770.4338552135,"c":11982.1105990101,"v":416512.1399711626,"t":1722675600}
+{"o":11982.1105990101,"h":12063.6774711255,"l":11927.8064740273,"c":12038.3310453318,"v":327043.6089027882,"t":1722679200}
+{"o":12038.3310453318,"h":12102.9304315857,"l":12007.2075826182,"c":12089.6683122235,"v":325097.5913886001,"t":1722682800}
+{"o":12089.6683122235,"h":12184.1081496139,"l":12052.3674189197,"c":12110.7490203035,"v":357089.3415375978,"t":1722686400}
+{"o":12110.7490203035,"h":12123.5882491089,"l":12007.364200769,"c":12059.4409942398,"v":325480.9640036098,"t":1722690000}
+{"o":12059.4409942398,"h":12130.5193696563,"l":11982.2825130923,"c":12005.6198306979,"v":298363.7403449092,"t":1722693600}
+{"o":12005.6198306979,"h":12060.3571283566,"l":11582.3670352858,"c":11595.9774781612,"v":583658.0616129652,"t":1722697200}
+{"o":11595.9774781612,"h":11704.1282669414,"l":11471.3714721232,"c":11569.7625723542,"v":878388.1169356762,"t":1722700800}
+{"o":11569.7625723542,"h":11622.4751130749,"l":11211.2249683347,"c":11294.0440175829,"v":778242.3141115867,"t":1722704400}
+{"o":11294.0440175829,"h":11332.8428602558,"l":11091.7722339465,"c":11235.500454804,"v":573063.8071273853,"t":1722708000}
+{"o":11235.500454804,"h":11343.8823529069,"l":11136.9193033635,"c":11144.2241590359,"v":470072.2684751844,"t":1722711600}
+{"o":11144.2241590359,"h":11299.1370965298,"l":11113.2237670402,"c":11175.3683750737,"v":458786.7940499738,"t":1722715200}
+{"o":11175.3683750737,"h":11374.099300807,"l":11130.2821881456,"c":11333.4609474201,"v":399198.4803269581,"t":1722718800}
+{"o":11333.4609474201,"h":11359.8557018517,"l":11261.695904943,"c":11334.5681692467,"v":309653.3910108987,"t":1722722400}
+{"o":11334.5681692467,"h":11421.9467457945,"l":11289.5247244671,"c":11309.7178007928,"v":301610.9803047254,"t":1722726000}
+{"o":11309.7178007928,"h":11443.6564508007,"l":11288.7908993733,"c":11434.063406487,"v":290364.6681823703,"t":1722729600}
+{"o":11434.063406487,"h":11446.1465180585,"l":11261.0359112545,"c":11432.1633086524,"v":314124.5424230898,"t":1722733200}
+{"o":11432.1633086524,"h":11588.9075888843,"l":11426.1080855313,"c":11542.7626216171,"v":337671.0327687773,"t":1722736800}
+{"o":11542.7626216171,"h":11569.2703697611,"l":11427.3789039175,"c":11451.9542163625,"v":272707.9326526615,"t":1722740400}
+{"o":11451.9542163625,"h":11463.3382165622,"l":11337.1326330709,"c":11342.5476037904,"v":281256.8712071823,"t":1722744000}
+{"o":11342.5476037904,"h":11462.7756825617,"l":11335.6414624699,"c":11394.1968230804,"v":264691.4081647132,"t":1722747600}
+{"o":11394.1968230804,"h":11423.4244390996,"l":11346.2774282646,"c":11396.7850897891,"v":234419.101872761,"t":1722751200}
+{"o":11396.7850897891,"h":11408.3381336988,"l":11152.9876615579,"c":11172.2927900282,"v":310846.7781584725,"t":1722754800}
+{"o":11172.2927900282,"h":11314.667480571,"l":11073.4081031212,"c":11287.8395274423,"v":357505.3967838045,"t":1722758400}
+{"o":11287.8395274423,"h":11389.9751973812,"l":11260.094942001,"c":11383.2338045474,"v":269837.473233417,"t":1722762000}
+{"o":11383.2338045474,"h":11446.7745042744,"l":11313.4942092133,"c":11430.4006384578,"v":237890.9336945115,"t":1722765600}
+{"o":11430.4006384578,"h":11468.0782504351,"l":11364.8436317245,"c":11388.4060740605,"v":264783.1783674594,"t":1722769200}
+{"o":11388.4060740605,"h":11512.0975870711,"l":11359.2071207057,"c":11497.9950939852,"v":276614.7922514633,"t":1722772800}
+{"o":11497.9950939852,"h":11515.6470298035,"l":11399.2506325653,"c":11403.8234760436,"v":308165.7598661509,"t":1722776400}
+{"o":11403.8234760436,"h":11419.2823952941,"l":10871.4562677439,"c":10930.1088950245,"v":861005.8135560233,"t":1722780000}
+{"o":10930.1088950245,"h":10930.3149130562,"l":10703.3980976257,"c":10711.414802498,"v":857295.9447626986,"t":1722783600}
+{"o":10711.414802498,"h":10849.9744073984,"l":10528.7578218828,"c":10565.1476723382,"v":772993.0125194831,"t":1722787200}
+{"o":10565.1476723382,"h":10777.3852290296,"l":10415.3973128201,"c":10708.1765814558,"v":1100750.43466951,"t":1722790800}
+{"o":10708.1765814558,"h":11116.6765680649,"l":10674.8075719822,"c":11038.0221913385,"v":810908.0228182717,"t":1722794400}
+{"o":11038.0221913385,"h":11388.1727281131,"l":10969.6361042463,"c":11271.5347223904,"v":737990.2274879052,"t":1722798000}
+{"o":11271.5347223904,"h":11536.2699003315,"l":11199.0483325321,"c":11325.4299759553,"v":525167.1468146495,"t":1722801600}
+{"o":11325.4299759553,"h":11334.019625435,"l":11108.0878502202,"c":11141.2693086064,"v":393968.0007923392,"t":1722805200}
+{"o":11141.2693086064,"h":11322.9974428318,"l":11101.6091841119,"c":11168.6410967132,"v":545071.6930186857,"t":1722808800}
+{"o":11168.6410967132,"h":11177.2253335407,"l":10895.8820529626,"c":10973.9446105619,"v":471376.8739851032,"t":1722812400}
+{"o":10973.9446105619,"h":11059.7093687284,"l":10307.4999242645,"c":10418.5353804271,"v":1165541.6491101093,"t":1722816000}
+{"o":10418.5353804271,"h":10624.5919766313,"l":9358.0096286816,"c":10401.4429730705,"v":1867290.1740542261,"t":1722819600}
+{"o":10401.4429730705,"h":10431.9788934521,"l":9953.464170397,"c":10393.986101467,"v":1469621.0794465938,"t":1722823200}
+{"o":10393.986101467,"h":10406.8276635581,"l":9997.7723749902,"c":10007.4938926283,"v":942071.9960723153,"t":1722826800}
+{"o":10007.4938926283,"h":10336.3299794284,"l":9743.4969006827,"c":9832.806529967,"v":975820.6908950182,"t":1722830400}
+{"o":9832.806529967,"h":9850.4292655619,"l":8846.728382939,"c":9389.8527330772,"v":1369478.4514052086,"t":1722834000}
+{"o":9389.8527330772,"h":9504.4468054331,"l":8692.3947019026,"c":9294.5200506866,"v":1733795.9962447078,"t":1722837600}
+{"o":9294.5200506866,"h":9872.8566475839,"l":9129.8819832598,"c":9758.4594746536,"v":1543990.5113626244,"t":1722841200}
+{"o":9758.4594746536,"h":9840.7338572797,"l":9483.3173645999,"c":9597.9403242097,"v":983488.9890914659,"t":1722844800}
+{"o":9597.9403242097,"h":9702.8536473344,"l":9255.1096025887,"c":9503.9108271152,"v":844542.837481712,"t":1722848400}
+{"o":9503.9108271152,"h":9546.840678428,"l":8982.7863997456,"c":9212.1635253337,"v":1237731.0182226277,"t":1722852000}
+{"o":9212.1635253337,"h":9269.4682424202,"l":8769.1478337118,"c":9206.5744536375,"v":1412428.2269591731,"t":1722855600}
+{"o":9206.5744536375,"h":9412.9165447392,"l":8806.8934960774,"c":8879.7888839582,"v":1671011.1885757698,"t":1722859200}
+{"o":8879.7888839582,"h":9856.5024515561,"l":8713.9399205676,"c":9748.1190315607,"v":1972236.2932901862,"t":1722862800}
+{"o":9748.1190315607,"h":10586.9400741536,"l":9743.344324694,"c":10275.3981272084,"v":1746216.1428551197,"t":1722866400}
+{"o":10275.3981272084,"h":10556.207830001,"l":10107.176624724,"c":10357.7853016278,"v":1485247.0570118511,"t":1722870000}
+{"o":10357.7853016278,"h":10802.5935840186,"l":10325.0990913249,"c":10426.5457015367,"v":1415136.7950801863,"t":1722873600}
+{"o":10426.5457015367,"h":10744.8157150184,"l":10361.3349709052,"c":10674.9330426944,"v":873243.1417349662,"t":1722877200}
+{"o":10674.9330426944,"h":10676.6938831106,"l":10180.0747455107,"c":10206.5447842519,"v":798950.4726948775,"t":1722880800}
+{"o":10206.5447842519,"h":10405.5976256932,"l":10055.6188218392,"c":10224.7864399375,"v":896709.2634466466,"t":1722884400}
+{"o":10224.7864399375,"h":10522.9894578291,"l":10189.7776130329,"c":10468.532906648,"v":705449.532751184,"t":1722888000}
+{"o":10468.532906648,"h":10731.7997484795,"l":10351.7978012631,"c":10424.2544905355,"v":790248.4313783536,"t":1722891600}
+{"o":10424.2544905355,"h":10651.5517426177,"l":10382.0063039198,"c":10512.453254689,"v":707490.2232900101,"t":1722895200}
+{"o":10512.453254689,"h":10687.3354600122,"l":10240.0860842843,"c":10303.3366863214,"v":544595.803930232,"t":1722898800}
+{"o":10303.3366863214,"h":11052.1154879398,"l":10270.8051526296,"c":11029.1772128734,"v":1123699.9463181605,"t":1722902400}
+{"o":11029.1772128734,"h":11165.0886686804,"l":10894.0593989902,"c":11009.1423866615,"v":866118.9217550139,"t":1722906000}
+{"o":11009.1423866615,"h":11212.5415443583,"l":10979.7125103372,"c":11074.468791741,"v":503765.0421228844,"t":1722909600}
+{"o":11074.468791741,"h":11101.5971372488,"l":10922.4045248823,"c":11011.4762039323,"v":445213.7433258849,"t":1722913200}
+{"o":11011.4762039323,"h":11217.5757705023,"l":10913.5100823486,"c":11205.6618902159,"v":448423.0505543094,"t":1722916800}
+{"o":11205.6618902159,"h":11395.8066951559,"l":11069.2836226933,"c":11375.9584579489,"v":584268.7029974381,"t":1722920400}
+{"o":11375.9584579489,"h":11435.9664697952,"l":11231.8332466414,"c":11241.6366835748,"v":527375.0328628652,"t":1722924000}
+{"o":11241.6366835748,"h":11316.7393494697,"l":11120.1154184726,"c":11281.0010703967,"v":423392.6731725645,"t":1722927600}
+{"o":11281.0010703967,"h":11290.6757176195,"l":10854.1989351,"c":10920.9444719166,"v":658470.4441209194,"t":1722931200}
+{"o":10920.9444719166,"h":11082.6292095581,"l":10835.6975418298,"c":11029.3470440956,"v":552947.0557016097,"t":1722934800}
+{"o":11029.3470440956,"h":11110.4724719291,"l":10945.2058623411,"c":11059.5599435327,"v":422377.7666959875,"t":1722938400}
+{"o":11059.5599435327,"h":11199.1474894712,"l":10942.5680174891,"c":11077.3797656647,"v":482155.0002725421,"t":1722942000}
+{"o":11077.3797656647,"h":11160.0813354217,"l":10922.0410048239,"c":10940.6358364084,"v":537996.6814500849,"t":1722945600}
+{"o":10940.6358364084,"h":11149.8185815606,"l":10798.7700546041,"c":11030.7872780131,"v":792832.5608116756,"t":1722949200}
+{"o":11030.7872780131,"h":11644.5380375013,"l":11016.1603602637,"c":11498.4021208178,"v":1013207.3065263611,"t":1722952800}
+{"o":11498.4021208178,"h":11631.6730765396,"l":11372.8334719776,"c":11581.9236128799,"v":646096.1859088596,"t":1722956400}
+{"o":11581.9236128799,"h":11758.2640699672,"l":11516.9051795883,"c":11708.6800244069,"v":709937.58545643,"t":1722960000}
+{"o":11708.6800244069,"h":11859.7410526816,"l":11504.3488537194,"c":11538.6083817507,"v":573923.7368587125,"t":1722963600}
+{"o":11538.6083817507,"h":11741.2063688059,"l":11464.3795221633,"c":11606.5696719136,"v":524064.8582656704,"t":1722967200}
+{"o":11606.5696719136,"h":11769.3424213927,"l":11463.2536964452,"c":11625.0952167407,"v":536204.9971835153,"t":1722970800}
+{"o":11625.0952167407,"h":11753.969774428,"l":11516.023139623,"c":11700.0047483954,"v":551239.464704043,"t":1722974400}
+{"o":11700.0047483954,"h":11735.602489003,"l":11571.9343987696,"c":11696.4158185738,"v":455379.1418723978,"t":1722978000}
+{"o":11696.4158185738,"h":11877.9715823256,"l":11490.4001227797,"c":11527.0740766171,"v":641767.9327938912,"t":1722981600}
+{"o":11527.0740766171,"h":11588.5857433845,"l":11377.4013263231,"c":11466.0608429753,"v":451166.2789250013,"t":1722985200}
+{"o":11466.0608429753,"h":11598.7291481182,"l":11328.3167600836,"c":11497.9690779567,"v":545602.194814575,"t":1722988800}
+{"o":11497.9690779567,"h":11848.6735310593,"l":11306.0145940874,"c":11842.4362704421,"v":664421.2072040988,"t":1722992400}
+{"o":11842.4362704421,"h":12059.9885857339,"l":11733.8017892314,"c":11865.3029125275,"v":749582.1009059311,"t":1722996000}
+{"o":11865.3029125275,"h":12049.7509708162,"l":11840.2586216682,"c":12043.0571118636,"v":474743.266187186,"t":1722999600}
+{"o":12043.0571118636,"h":12275.3147506481,"l":12011.4146847354,"c":12184.0461529115,"v":613352.0794185927,"t":1723003200}
+{"o":12184.0461529115,"h":12310.9376140799,"l":12148.4905818752,"c":12172.4899698444,"v":467865.6923057766,"t":1723006800}
+{"o":12172.4899698444,"h":12232.4970525883,"l":12048.1367470681,"c":12073.4258753792,"v":414911.3692855124,"t":1723010400}
+{"o":12073.4258753792,"h":12166.072613234,"l":11958.7728340629,"c":12108.9107033321,"v":409349.3070250613,"t":1723014000}
+{"o":12108.9107033321,"h":12266.1236577847,"l":12069.4678091032,"c":12214.2980176248,"v":426929.7184249875,"t":1723017600}
+{"o":12214.2980176248,"h":12300.2663177458,"l":12134.532150752,"c":12146.5451335513,"v":419636.5457651087,"t":1723021200}
+{"o":12146.5451335513,"h":12268.1224087869,"l":12100.4982988527,"c":12107.8409225546,"v":556515.6481837246,"t":1723024800}
+{"o":12107.8409225546,"h":12128.9427320587,"l":11971.7819255743,"c":12046.1422671433,"v":505352.2376472576,"t":1723028400}
+{"o":12046.1422671433,"h":12203.3529267695,"l":11987.3391441077,"c":12175.0675049305,"v":514378.6183964652,"t":1723032000}
+{"o":12175.0675049305,"h":12271.9230946355,"l":12015.032811102,"c":12069.8057961186,"v":654518.578966243,"t":1723035600}
+{"o":12069.8057961186,"h":12125.7041506391,"l":11597.6048324801,"c":11677.783776975,"v":933168.963935341,"t":1723039200}
+{"o":11677.783776975,"h":11833.6412564931,"l":11614.0421088685,"c":11780.9001427466,"v":719985.05531267,"t":1723042800}
+{"o":11780.9001427466,"h":11865.9872842731,"l":11633.3487889769,"c":11739.9003296638,"v":633336.9366832944,"t":1723046400}
+{"o":11739.9003296638,"h":11782.6822835681,"l":11535.9797139244,"c":11596.8648983599,"v":575778.916530398,"t":1723050000}
+{"o":11596.8648983599,"h":11624.7767125034,"l":11344.6246741642,"c":11396.5138189385,"v":679080.7582262987,"t":1723053600}
+{"o":11396.5138189385,"h":11500.1646551823,"l":11282.0776553555,"c":11362.8288879943,"v":488092.1550038304,"t":1723057200}
+{"o":11362.8288879943,"h":11588.3435053732,"l":11277.2701687147,"c":11491.1069916123,"v":653473.3040534315,"t":1723060800}
+{"o":11491.1069916123,"h":11717.5928359028,"l":11445.4721968827,"c":11628.0554244055,"v":453518.0850202573,"t":1723064400}
+{"o":11628.0554244055,"h":11644.8330679002,"l":11304.4179260782,"c":11576.7737359805,"v":528270.3215297064,"t":1723068000}
+{"o":11576.7737359805,"h":11656.7497210602,"l":11446.9508652082,"c":11487.8801316152,"v":345503.0210209818,"t":1723071600}
+{"o":11487.8801316152,"h":11579.6389710387,"l":11227.3021214251,"c":11441.1566180033,"v":524326.3432391885,"t":1723075200}
+{"o":11441.1566180033,"h":12146.9379736306,"l":11383.6377179473,"c":12128.7661950737,"v":905385.1594885354,"t":1723078800}
+{"o":12128.7661950737,"h":12346.3357299803,"l":12127.8134700449,"c":12292.9652380754,"v":652579.261079099,"t":1723082400}
+{"o":12292.9652380754,"h":12409.6803250368,"l":12151.9084144005,"c":12156.0087047358,"v":444551.5416773455,"t":1723086000}
+{"o":12156.0087047358,"h":12260.0680290987,"l":12023.385080319,"c":12051.1747337366,"v":390436.8448275525,"t":1723089600}
+{"o":12051.1747337366,"h":12193.6540032652,"l":12042.8906018173,"c":12143.9389589511,"v":295087.0172079926,"t":1723093200}
+{"o":12143.9389589511,"h":12286.6697413986,"l":12061.686539149,"c":12238.5436336762,"v":330852.3811270797,"t":1723096800}
+{"o":12238.5436336762,"h":12349.5508901542,"l":12186.8595597678,"c":12198.1257017893,"v":385621.3685732274,"t":1723100400}
+{"o":12198.1257017893,"h":12297.7607048848,"l":12183.7618787829,"c":12283.821154286,"v":327299.0765504405,"t":1723104000}
+{"o":12283.821154286,"h":12362.3129883189,"l":12220.5549034103,"c":12258.9492630165,"v":337781.1200736884,"t":1723107600}
+{"o":12258.9492630165,"h":12280.7120980959,"l":12146.9529502155,"c":12220.0139838462,"v":376672.6581764172,"t":1723111200}
+{"o":12220.0139838462,"h":12312.2680897238,"l":12181.4694652075,"c":12240.2354957898,"v":316515.518482041,"t":1723114800}
+{"o":12240.2354957898,"h":12584.2192538345,"l":12111.8075866503,"c":12364.491355158,"v":688440.4559511746,"t":1723118400}
+{"o":12364.491355158,"h":12537.2582392687,"l":12134.8234990391,"c":12230.4065971706,"v":1008924.6315359727,"t":1723122000}
+{"o":12230.4065971706,"h":12743.0483081202,"l":12214.2517138416,"c":12672.8345943328,"v":928102.5931395048,"t":1723125600}
+{"o":12672.8345943328,"h":12760.6324586915,"l":12586.0047078928,"c":12746.5603085209,"v":673231.1579789629,"t":1723129200}
+{"o":12746.5603085209,"h":12925.3712889018,"l":12622.7021477887,"c":12629.3233882406,"v":803251.5644403084,"t":1723132800}
+{"o":12629.3233882406,"h":12650.9420583657,"l":12453.4697442953,"c":12465.2365003052,"v":633436.5272540833,"t":1723136400}
+{"o":12465.2365003052,"h":12543.8368932635,"l":12425.3047314597,"c":12469.237397342,"v":469714.285785716,"t":1723140000}
+{"o":12469.237397342,"h":12490.8031246151,"l":12325.6628502682,"c":12369.3643161111,"v":409853.7248169985,"t":1723143600}
+{"o":12369.3643161111,"h":12426.3915078137,"l":12336.40171554,"c":12370.5978610819,"v":355607.4781907595,"t":1723147200}
+{"o":12370.5978610819,"h":12759.460572478,"l":12366.9372980715,"c":12731.8062481141,"v":486273.9016777956,"t":1723150800}
+{"o":12731.8062481141,"h":12876.1623102534,"l":12436.3736302529,"c":12818.1133861638,"v":831840.2306636655,"t":1723154400}
+{"o":12818.1133861638,"h":12991.1813165245,"l":12743.8890293633,"c":12949.0510190799,"v":759171.5979696579,"t":1723158000}
+{"o":12949.0510190799,"h":12984.7719885678,"l":12754.7961259141,"c":12802.2582308875,"v":615470.5120678343,"t":1723161600}
+{"o":12802.2582308875,"h":12853.9082761138,"l":12709.5776034674,"c":12729.9499736634,"v":475516.1242120242,"t":1723165200}
+{"o":12729.9499736634,"h":12774.7889208709,"l":12567.1177831338,"c":12572.5723673039,"v":350333.8047574583,"t":1723168800}
+{"o":12572.5723673039,"h":12721.1764609685,"l":12563.6942435042,"c":12617.7249534811,"v":309675.8266685245,"t":1723172400}
+{"o":12617.7249534811,"h":12631.4669140181,"l":12372.2904122099,"c":12389.5215295915,"v":312095.9358329926,"t":1723176000}
+{"o":12389.5215295915,"h":12506.4402299843,"l":12335.6333310274,"c":12478.4877101176,"v":272577.2458714918,"t":1723179600}
+{"o":12478.4877101176,"h":12553.2027628288,"l":12396.2893076218,"c":12490.1969645528,"v":285287.0505351506,"t":1723183200}
+{"o":12490.1969645528,"h":12629.0542178777,"l":12488.257647958,"c":12535.9447601849,"v":295698.2539748398,"t":1723186800}
+{"o":12535.9447601849,"h":12677.1728117807,"l":12525.2559726779,"c":12653.5963480723,"v":260072.1258334737,"t":1723190400}
+{"o":12653.5963480723,"h":12666.4695974123,"l":12456.9203361366,"c":12500.6461252225,"v":271785.697631653,"t":1723194000}
+{"o":12500.6461252225,"h":12509.2628562376,"l":12331.9156762702,"c":12397.6533048166,"v":342548.8295137613,"t":1723197600}
+{"o":12397.6533048166,"h":12458.2370670572,"l":12338.1918238834,"c":12433.7336509029,"v":227556.2627432795,"t":1723201200}
+{"o":12433.7336509029,"h":12442.0349355058,"l":12261.0189435403,"c":12330.8151118387,"v":316969.7649747916,"t":1723204800}
+{"o":12330.8151118387,"h":12373.9007821251,"l":12153.4582992806,"c":12329.8635195717,"v":555906.1667759442,"t":1723208400}
+{"o":12329.8635195717,"h":12493.7828457536,"l":12017.642503423,"c":12206.6844541069,"v":811881.4617125535,"t":1723212000}
+{"o":12206.6844541069,"h":12259.7889124563,"l":11994.5914180277,"c":11997.71175426,"v":424692.3984917663,"t":1723215600}
+{"o":11997.71175426,"h":12125.4503839347,"l":11957.0919229037,"c":12107.8056511727,"v":399271.3738122701,"t":1723219200}
+{"o":12107.8056511727,"h":12248.4060253754,"l":12073.7676300244,"c":12152.506074361,"v":302141.5137925344,"t":1723222800}
+{"o":12152.506074361,"h":12201.5321082843,"l":12036.990561705,"c":12183.0666038784,"v":329048.9046591462,"t":1723226400}
+{"o":12183.0666038784,"h":12247.9510046819,"l":12133.8108045063,"c":12197.4821901721,"v":249287.6971473108,"t":1723230000}
+{"o":12197.4821901721,"h":12269.5010814962,"l":12143.8526036823,"c":12171.4571163958,"v":345012.4956600206,"t":1723233600}
+{"o":12171.4571163958,"h":12249.9293257959,"l":12030.454747962,"c":12240.9050907218,"v":364023.4324843824,"t":1723237200}
+{"o":12240.9050907218,"h":12371.8139398097,"l":12101.6899143463,"c":12369.5259869182,"v":455330.0650283815,"t":1723240800}
+{"o":12369.5259869182,"h":12491.0239247206,"l":12221.4241918089,"c":12411.8548008082,"v":437384.9345736763,"t":1723244400}
+{"o":12411.8548008082,"h":12605.6020504371,"l":12283.0083941947,"c":12297.3956577718,"v":561160.1811575692,"t":1723248000}
+{"o":12297.3956577718,"h":12424.4064962484,"l":12210.3123621553,"c":12284.4051277149,"v":329170.3990815691,"t":1723251600}
+{"o":12284.4051277149,"h":12403.3029985393,"l":12252.2548466061,"c":12260.915872266,"v":285365.1503751228,"t":1723255200}
+{"o":12260.915872266,"h":12281.046651405,"l":12173.4538267271,"c":12238.1686683992,"v":284859.8649579692,"t":1723258800}
+{"o":12238.1686683992,"h":12248.7853821249,"l":12084.2868355853,"c":12187.6742168219,"v":241499.4724579137,"t":1723262400}
+{"o":12187.6742168219,"h":12268.5146872078,"l":12136.2757798355,"c":12226.2638483527,"v":232230.5656576231,"t":1723266000}
+{"o":12226.2638483527,"h":12304.3730928433,"l":12216.2361957668,"c":12271.6661491047,"v":246960.7539907665,"t":1723269600}
+{"o":12271.6661491047,"h":12341.536857713,"l":12242.2011242528,"c":12341.536857713,"v":227696.4192734712,"t":1723273200}
+{"o":12341.536857713,"h":12372.6213375878,"l":12198.9348768667,"c":12238.3308266977,"v":273348.8699470989,"t":1723276800}
+{"o":12238.3308266977,"h":12349.3638565552,"l":12195.9117758571,"c":12286.8293436405,"v":230840.5856914268,"t":1723280400}
+{"o":12286.8293436405,"h":12337.460305613,"l":12246.0245791941,"c":12258.0129101293,"v":201068.4494084772,"t":1723284000}
+{"o":12258.0129101293,"h":12312.2501142093,"l":12221.7554425229,"c":12296.1282354242,"v":201682.1790931938,"t":1723287600}
+{"o":12296.1282354242,"h":12353.7818122604,"l":12259.605477116,"c":12266.3512389868,"v":213346.4829223844,"t":1723291200}
+{"o":12266.3512389868,"h":12271.8187340863,"l":12135.7737014125,"c":12146.4327752987,"v":285633.9475381825,"t":1723294800}
+{"o":12146.4327752987,"h":12220.5961911766,"l":12130.250706958,"c":12205.5329535413,"v":300405.0097229538,"t":1723298400}
+{"o":12205.5329535413,"h":12313.3539152219,"l":12182.9637433418,"c":12226.7391773019,"v":288308.9717422773,"t":1723302000}
+{"o":12226.7391773019,"h":12254.7236484602,"l":12147.8383589019,"c":12190.2575830132,"v":309349.4074836783,"t":1723305600}
+{"o":12190.2575830132,"h":12264.1325022742,"l":12156.7327160775,"c":12250.3947089294,"v":242333.6093668872,"t":1723309200}
+{"o":12250.3947089294,"h":12315.517408781,"l":12229.0475583949,"c":12231.1649604295,"v":304721.1048139654,"t":1723312800}
+{"o":12231.1649604295,"h":12334.0436404358,"l":12191.7772858251,"c":12268.5829316447,"v":268336.2840796739,"t":1723316400}
+{"o":12268.5829316447,"h":12299.3376463526,"l":12208.8117973439,"c":12259.9676022777,"v":230933.7627395763,"t":1723320000}
+{"o":12259.9676022777,"h":12317.5866990677,"l":12258.3445884192,"c":12303.4316206383,"v":251154.9389918126,"t":1723323600}
+{"o":12303.4316206383,"h":12319.9499468343,"l":12262.2766321036,"c":12284.7859429373,"v":203436.0453971269,"t":1723327200}
+{"o":12284.7859429373,"h":12284.7859429373,"l":12198.3452506086,"c":12230.6680543152,"v":204227.3151234714,"t":1723330800}
+{"o":12230.6680543152,"h":12313.776745783,"l":12200.374875462,"c":12287.2919873939,"v":264189.2480733637,"t":1723334400}
+{"o":12287.2919873939,"h":12332.4699646722,"l":12229.4859065381,"c":12321.3958237685,"v":222064.7953488253,"t":1723338000}
+{"o":12321.3958237685,"h":12346.3430408331,"l":12271.0798769361,"c":12289.6663216563,"v":192617.6842458688,"t":1723341600}
+{"o":12289.6663216563,"h":12462.2167464819,"l":12289.4252813161,"c":12362.4346088999,"v":301793.7667171078,"t":1723345200}
+{"o":12362.4346088999,"h":12386.293880139,"l":12292.1287094397,"c":12305.536929776,"v":263291.7930212732,"t":1723348800}
+{"o":12305.536929776,"h":12373.0310939435,"l":12292.1085713142,"c":12347.2462908017,"v":161874.8299313433,"t":1723352400}
+{"o":12347.2462908017,"h":12374.9744016181,"l":12315.2914379536,"c":12348.306888499,"v":178007.0480251346,"t":1723356000}
+{"o":12348.306888499,"h":12455.1426991391,"l":12348.306888499,"c":12439.0274697365,"v":198023.6138215238,"t":1723359600}
+{"o":12439.0274697365,"h":12480.7024286841,"l":12410.0469701445,"c":12420.1055244262,"v":210625.1223763311,"t":1723363200}
+{"o":12420.1055244262,"h":12543.1146771679,"l":12322.9880258389,"c":12359.965913055,"v":288217.0694904824,"t":1723366800}
+{"o":12359.965913055,"h":12405.5728490096,"l":12304.2683701143,"c":12318.5428876905,"v":238467.30704831,"t":1723370400}
+{"o":12318.5428876905,"h":12328.5484888807,"l":12150.4269069755,"c":12202.1776376009,"v":317574.6945006207,"t":1723374000}
+{"o":12202.1776376009,"h":12213.6850198578,"l":11950.4893778917,"c":12031.3111950917,"v":347473.3897570859,"t":1723377600}
+{"o":12031.3111950917,"h":12064.6692458382,"l":11898.77113082,"c":12034.0669553365,"v":383157.8965238794,"t":1723381200}
+{"o":12034.0669553365,"h":12045.0062774284,"l":11801.9062145344,"c":11852.3835141175,"v":353666.4730198792,"t":1723384800}
+{"o":11852.3835141175,"h":11864.8454542426,"l":11715.282136076,"c":11808.808967202,"v":464273.0617823029,"t":1723388400}
+{"o":11808.808967202,"h":11854.9544628084,"l":11762.1857543632,"c":11810.3722326609,"v":322602.6958652801,"t":1723392000}
+{"o":11810.3722326609,"h":11890.6999422196,"l":11736.7708168541,"c":11838.5833486848,"v":276845.9439600671,"t":1723395600}
+{"o":11838.5833486848,"h":11848.3682970886,"l":11664.0665188261,"c":11748.9763966753,"v":321980.7566385496,"t":1723399200}
+{"o":11748.9763966753,"h":11748.9763966753,"l":11492.9395900177,"c":11566.0685602474,"v":471489.2305686257,"t":1723402800}
+{"o":11566.0685602474,"h":11577.748282146,"l":11415.3309765137,"c":11425.4661135031,"v":543195.4149632979,"t":1723406400}
+{"o":11425.4661135031,"h":11457.3636696396,"l":11333.6001516166,"c":11388.5697594425,"v":418579.0328987365,"t":1723410000}
+{"o":11388.5697594425,"h":11461.411255677,"l":11117.2132649606,"c":11288.2558631486,"v":521295.4985655944,"t":1723413600}
+{"o":11288.2558631486,"h":11290.162020678,"l":11187.5961500096,"c":11238.2615993626,"v":274720.7629612471,"t":1723417200}
+{"o":11238.2615993626,"h":11415.3490167191,"l":11210.3615951716,"c":11330.9475741823,"v":473404.1741541267,"t":1723420800}
+{"o":11330.9475741823,"h":11442.1852126827,"l":11294.01184286,"c":11392.4426121724,"v":346465.5496213973,"t":1723424400}
+{"o":11392.4426121724,"h":11467.3340342432,"l":11331.2408021339,"c":11455.1226340548,"v":249630.2447038023,"t":1723428000}
+{"o":11455.1226340548,"h":11497.6790568074,"l":11362.5219923423,"c":11427.7140039808,"v":248062.1087788462,"t":1723431600}
+{"o":11427.7140039808,"h":11466.1753271061,"l":11382.1968821156,"c":11396.8311375934,"v":258654.199917647,"t":1723435200}
+{"o":11396.8311375934,"h":11425.9313945245,"l":11294.4684816968,"c":11369.5449093885,"v":215669.3451463149,"t":1723438800}
+{"o":11369.5449093885,"h":11407.2558278634,"l":11298.7782498332,"c":11394.4355529365,"v":251595.3201838415,"t":1723442400}
+{"o":11394.4355529365,"h":11655.5058291676,"l":11292.3825487462,"c":11585.003319138,"v":537042.271245043,"t":1723446000}
+{"o":11585.003319138,"h":11749.7619059155,"l":11464.9887567259,"c":11501.6333567876,"v":489050.0835831352,"t":1723449600}
+{"o":11501.6333567876,"h":11579.2652615138,"l":11443.8800544279,"c":11466.9559391387,"v":381794.3323080574,"t":1723453200}
+{"o":11466.9559391387,"h":11705.9487541349,"l":11402.2902160831,"c":11705.4331366788,"v":384513.4126605657,"t":1723456800}
+{"o":11705.4331366788,"h":11974.9587723169,"l":11680.271542908,"c":11933.4171559149,"v":561297.5316278393,"t":1723460400}
+{"o":11933.4171559149,"h":11941.6407774489,"l":11775.7021179801,"c":11848.0479102316,"v":436687.0529983793,"t":1723464000}
+{"o":11848.0479102316,"h":11890.0761588321,"l":11417.1132998652,"c":11453.2106333346,"v":529014.5607249507,"t":1723467600}
+{"o":11453.2106333346,"h":11942.8102100624,"l":11325.0914100024,"c":11833.4461928515,"v":904353.3081988121,"t":1723471200}
+{"o":11833.4461928515,"h":11910.5977470958,"l":11551.9117819276,"c":11720.7636221163,"v":765023.6321309687,"t":1723474800}
+{"o":11720.7636221163,"h":11766.4560848986,"l":11578.4909365825,"c":11671.6554401107,"v":475714.5252200642,"t":1723478400}
+{"o":11671.6554401107,"h":11730.155109868,"l":11519.2889937764,"c":11524.2483674166,"v":354244.4383375635,"t":1723482000}
+{"o":11524.2483674166,"h":11622.323563957,"l":11331.1983445262,"c":11354.4140678581,"v":475645.9311594023,"t":1723485600}
+{"o":11354.4140678581,"h":11483.825636009,"l":11354.0518175252,"c":11411.6802791205,"v":377750.8881392337,"t":1723489200}
+{"o":11411.6802791205,"h":11531.7649201002,"l":11364.0542792104,"c":11385.5189103078,"v":353374.0288108973,"t":1723492800}
+{"o":11385.5189103078,"h":11462.2356400576,"l":11261.0195379505,"c":11394.1389293154,"v":469628.4288956801,"t":1723496400}
+{"o":11394.1389293154,"h":11487.9785688861,"l":11377.9192146716,"c":11441.1026698493,"v":299540.2279154685,"t":1723500000}
+{"o":11441.1026698493,"h":11707.2761027781,"l":11438.0570809637,"c":11614.2181920136,"v":469112.5284704836,"t":1723503600}
+{"o":11614.2181920136,"h":11696.8979045393,"l":11559.2962218434,"c":11647.7629321964,"v":599685.0397913849,"t":1723507200}
+{"o":11647.7629321964,"h":11674.1803972959,"l":11537.7124186775,"c":11667.6271733472,"v":402497.2953017434,"t":1723510800}
+{"o":11667.6271733472,"h":11667.7731270594,"l":11474.3160258295,"c":11565.1211599975,"v":361156.3873542718,"t":1723514400}
+{"o":11565.1211599975,"h":11571.8636193328,"l":11347.260890603,"c":11408.130683369,"v":489707.0293514878,"t":1723518000}
+{"o":11408.130683369,"h":11515.3044739396,"l":11353.3795597356,"c":11503.9375819439,"v":298243.4976973277,"t":1723521600}
+{"o":11503.9375819439,"h":11598.038356402,"l":11459.9438906346,"c":11572.1871283298,"v":239370.4200190219,"t":1723525200}
+{"o":11572.1871283298,"h":11653.6092194308,"l":11478.2824992834,"c":11632.0889978475,"v":250854.5839583043,"t":1723528800}
+{"o":11632.0889978475,"h":11674.2752683337,"l":11585.7902064367,"c":11588.2650621521,"v":220575.683049038,"t":1723532400}
+{"o":11588.2650621521,"h":11622.0184223041,"l":11467.6392019236,"c":11548.570278659,"v":298595.4350558223,"t":1723536000}
+{"o":11548.570278659,"h":11556.6329432502,"l":11418.4535397607,"c":11483.259547486,"v":304045.0567159523,"t":1723539600}
+{"o":11483.259547486,"h":11521.0124292547,"l":11373.8157482705,"c":11482.9599393672,"v":302272.4422511017,"t":1723543200}
+{"o":11482.9599393672,"h":11601.2431967203,"l":11452.2257577825,"c":11577.9203673828,"v":270513.098894283,"t":1723546800}
+{"o":11577.9203673828,"h":11697.4744430313,"l":11528.4003665114,"c":11614.0784940978,"v":506351.126961778,"t":1723550400}
+{"o":11614.0784940978,"h":11723.9849190672,"l":11561.9872888311,"c":11688.6548084841,"v":397259.4498717036,"t":1723554000}
+{"o":11688.6548084841,"h":11717.5097917265,"l":11492.1955429704,"c":11628.0083445259,"v":432409.8640650398,"t":1723557600}
+{"o":11628.0083445259,"h":11646.4642698988,"l":11532.717469163,"c":11601.2259730053,"v":342003.623725967,"t":1723561200}
+{"o":11601.2259730053,"h":11864.4096421638,"l":11582.3653938693,"c":11858.3289384622,"v":488451.9401003074,"t":1723564800}
+{"o":11858.3289384622,"h":11895.4687369647,"l":11710.1535586863,"c":11771.5610870717,"v":486892.1869858429,"t":1723568400}
+{"o":11771.5610870717,"h":11780.6841200198,"l":11626.7082525308,"c":11648.7337104554,"v":398185.0375624052,"t":1723572000}
+{"o":11648.7337104554,"h":11677.8432458365,"l":11505.7827311481,"c":11636.5588916412,"v":399584.6944118791,"t":1723575600}
+{"o":11636.5588916412,"h":11666.8849979883,"l":11569.8918094429,"c":11587.6625411059,"v":279673.3415796485,"t":1723579200}
+{"o":11587.6625411059,"h":11741.4471753857,"l":11577.5604480384,"c":11734.146430222,"v":317696.5127708953,"t":1723582800}
+{"o":11734.146430222,"h":11740.7285552732,"l":11630.6598919765,"c":11681.0818742443,"v":299956.93169856,"t":1723586400}
+{"o":11681.0818742443,"h":11715.2111012564,"l":11609.7419701931,"c":11646.0179746123,"v":265360.3189771445,"t":1723590000}
+{"o":11646.0179746123,"h":11693.53823321,"l":11589.2227582602,"c":11590.067437128,"v":312107.2462394388,"t":1723593600}
+{"o":11590.067437128,"h":11621.6848858086,"l":11404.9501840999,"c":11438.1330323412,"v":307464.6362274188,"t":1723597200}
+{"o":11438.1330323412,"h":11519.5725339297,"l":11414.6811872857,"c":11515.1031244778,"v":252697.2947684522,"t":1723600800}
+{"o":11515.1031244778,"h":11609.2568345123,"l":11481.3120159938,"c":11526.3873536821,"v":289710.8153084797,"t":1723604400}
+{"o":11526.3873536821,"h":11541.317195434,"l":11467.4200001466,"c":11484.2692273003,"v":284281.4993050692,"t":1723608000}
+{"o":11484.2692273003,"h":11562.7068783438,"l":11465.5894721592,"c":11496.3265060372,"v":235237.0698066413,"t":1723611600}
+{"o":11496.3265060372,"h":11562.8900068011,"l":11446.9636490883,"c":11534.2526759874,"v":236739.1690268209,"t":1723615200}
+{"o":11534.2526759874,"h":11572.3566256274,"l":11500.6797945849,"c":11572.3566256274,"v":205878.9194348489,"t":1723618800}
+{"o":11572.3566256274,"h":11586.1797077931,"l":11501.2210112039,"c":11564.8596941212,"v":222873.0100709017,"t":1723622400}
+{"o":11564.8596941212,"h":11634.0335024555,"l":11549.3174965808,"c":11619.7366428932,"v":221319.7461486761,"t":1723626000}
+{"o":11619.7366428932,"h":11757.9606595123,"l":11618.8354812138,"c":11665.3434217497,"v":271749.0485813072,"t":1723629600}
+{"o":11665.3434217497,"h":11834.1064655937,"l":11638.5959962579,"c":11755.2435027257,"v":334362.7362754208,"t":1723633200}
+{"o":11755.2435027257,"h":12082.5537074265,"l":11705.1511196645,"c":11909.7078721713,"v":763055.4602581076,"t":1723636800}
+{"o":11909.7078721713,"h":12010.5819066642,"l":11646.3762427006,"c":11687.8123505639,"v":790650.6573425388,"t":1723640400}
+{"o":11687.8123505639,"h":11729.0701587274,"l":11545.5990485754,"c":11646.7515468687,"v":735361.7118872239,"t":1723644000}
+{"o":11646.7515468687,"h":11694.8611565417,"l":11482.3502211821,"c":11650.0860635325,"v":592816.83002012,"t":1723647600}
+{"o":11650.0860635325,"h":11689.6108664523,"l":11432.3239727142,"c":11508.4736352094,"v":654371.7945589782,"t":1723651200}
+{"o":11508.4736352094,"h":11549.3521988067,"l":11463.1543883545,"c":11478.4956026412,"v":452915.2507312784,"t":1723654800}
+{"o":11478.4956026412,"h":11533.4290177974,"l":11413.2939694373,"c":11472.204272943,"v":314551.9520169935,"t":1723658400}
+{"o":11472.204272943,"h":11490.9013838566,"l":11416.6738614327,"c":11454.1790603285,"v":302736.4867382921,"t":1723662000}
+{"o":11454.1790603285,"h":11487.628233201,"l":11434.7724283825,"c":11451.5207022966,"v":245703.4159279215,"t":1723665600}
+{"o":11451.5207022966,"h":11472.8713069152,"l":11403.9924186369,"c":11421.571796848,"v":202049.4074258863,"t":1723669200}
+{"o":11421.571796848,"h":11460.6148090287,"l":11281.6367375681,"c":11460.1377227998,"v":334655.5004216272,"t":1723672800}
+{"o":11460.1377227998,"h":11464.5133283789,"l":11407.7192847527,"c":11407.7192847527,"v":207914.7024261145,"t":1723676400}
+{"o":11407.7192847527,"h":11538.7416510825,"l":11407.6673900022,"c":11503.5982167708,"v":249848.9645681822,"t":1723680000}
+{"o":11503.5982167708,"h":11544.1654146418,"l":11442.5710185147,"c":11454.5086610371,"v":240348.6929557579,"t":1723683600}
+{"o":11454.5086610371,"h":11531.6237088113,"l":11364.9863874111,"c":11482.8595277028,"v":377812.3434252733,"t":1723687200}
+{"o":11482.8595277028,"h":11526.6843960339,"l":11466.9714264248,"c":11485.9752478498,"v":233435.4171799276,"t":1723690800}
+{"o":11485.9752478498,"h":11500.4151882922,"l":11399.9744863693,"c":11483.5348999365,"v":346974.0478407822,"t":1723694400}
+{"o":11483.5348999365,"h":11499.5891256805,"l":11326.6658342155,"c":11350.3395608316,"v":249059.7433627953,"t":1723698000}
+{"o":11350.3395608316,"h":11368.7049478795,"l":11184.5590723203,"c":11266.0199530722,"v":321768.3362038724,"t":1723701600}
+{"o":11266.0199530722,"h":11324.5314589219,"l":11200.6547232134,"c":11306.7409181696,"v":239043.6340060426,"t":1723705200}
+{"o":11306.7409181696,"h":11362.6801200277,"l":11247.5543047607,"c":11362.6801200277,"v":229252.0005374638,"t":1723708800}
+{"o":11362.6801200277,"h":11392.769636153,"l":11280.6474119249,"c":11285.938074559,"v":233481.9833678469,"t":1723712400}
+{"o":11285.938074559,"h":11305.9170062644,"l":11215.7257463999,"c":11246.4667434577,"v":307973.0991564019,"t":1723716000}
+{"o":11246.4667434577,"h":11387.1305288657,"l":11246.4667434577,"c":11366.4904305054,"v":261376.8192219177,"t":1723719600}
+{"o":11366.4904305054,"h":11557.563343108,"l":11315.6603191515,"c":11339.7476658435,"v":490609.2636705748,"t":1723723200}
+{"o":11339.7476658435,"h":11526.2555318475,"l":11285.7646594382,"c":11509.6163854989,"v":453352.8729400881,"t":1723726800}
+{"o":11509.6163854989,"h":11630.6732195816,"l":11443.8103753764,"c":11512.3765076066,"v":432356.6179292105,"t":1723730400}
+{"o":11512.3765076066,"h":11615.1328101523,"l":11460.8362182785,"c":11591.2184152382,"v":376378.7640638482,"t":1723734000}
+{"o":11591.2184152382,"h":11721.6425021793,"l":11554.5370792281,"c":11583.8953042461,"v":339120.3535784926,"t":1723737600}
+{"o":11583.8953042461,"h":11586.2097954354,"l":11370.4509818672,"c":11372.4575543421,"v":358625.1238669393,"t":1723741200}
+{"o":11372.4575543421,"h":11374.7075331338,"l":10920.8912979564,"c":11009.6279141004,"v":833128.6853978994,"t":1723744800}
+{"o":11009.6279141004,"h":11158.1351076201,"l":10913.4323156879,"c":11116.183974483,"v":659706.981856306,"t":1723748400}
+{"o":11116.183974483,"h":11157.9933286326,"l":11010.1363545242,"c":11149.3057950954,"v":414500.0406964268,"t":1723752000}
+{"o":11149.3057950954,"h":11262.4365757678,"l":11107.5170239853,"c":11262.4365757678,"v":535127.0572965679,"t":1723755600}
+{"o":11262.4365757678,"h":11506.9766581611,"l":11191.2739742593,"c":11410.9090113258,"v":491849.4703088053,"t":1723759200}
+{"o":11410.9090113258,"h":11441.1587159994,"l":11310.2663678011,"c":11323.1553201784,"v":269409.3267102955,"t":1723762800}
+{"o":11323.1553201784,"h":11340.8591175229,"l":11251.9223022206,"c":11266.6235706686,"v":267087.2768658497,"t":1723766400}
+{"o":11266.6235706686,"h":11321.9348946172,"l":11171.6704693136,"c":11270.8509377095,"v":239079.3275907771,"t":1723770000}
+{"o":11270.8509377095,"h":11464.5896291134,"l":11204.0659380151,"c":11366.4259933544,"v":376537.7137502898,"t":1723773600}
+{"o":11366.4259933544,"h":11374.2701734493,"l":11256.7230510621,"c":11273.7502464488,"v":305004.4677149808,"t":1723777200}
+{"o":11273.7502464488,"h":11319.777093635,"l":11241.2096925099,"c":11313.1987305105,"v":192383.1769833103,"t":1723780800}
+{"o":11313.1987305105,"h":11370.9515615612,"l":11288.7166696262,"c":11357.5051392887,"v":210455.8313697536,"t":1723784400}
+{"o":11357.5051392887,"h":11497.9145255658,"l":11340.8323808123,"c":11456.7855880737,"v":256190.9161806819,"t":1723788000}
+{"o":11456.7855880737,"h":11486.5809756043,"l":11421.1509945321,"c":11475.7947099079,"v":198815.3185218101,"t":1723791600}
+{"o":11475.7947099079,"h":11503.3256677388,"l":11390.2626344865,"c":11409.1375894784,"v":240302.3041762762,"t":1723795200}
+{"o":11409.1375894784,"h":11466.6833398663,"l":11392.0417667056,"c":11464.3573952117,"v":202176.3433286303,"t":1723798800}
+{"o":11464.3573952117,"h":11464.3573952117,"l":11338.8447105354,"c":11394.7901968051,"v":218618.8301155536,"t":1723802400}
+{"o":11394.7901968051,"h":11429.6569798163,"l":11267.8771016059,"c":11274.0230606262,"v":511300.7437895581,"t":1723806000}
+{"o":11274.0230606262,"h":11325.8903743022,"l":11025.9820813671,"c":11051.5588427943,"v":482979.7605135218,"t":1723809600}
+{"o":11051.5588427943,"h":11321.8314950521,"l":11030.8114463497,"c":11142.0599017285,"v":605775.1085977211,"t":1723813200}
+{"o":11142.0599017285,"h":11174.5042554828,"l":10935.5606148548,"c":10987.7753532582,"v":611777.811088805,"t":1723816800}
+{"o":10987.7753532582,"h":11056.1870605452,"l":10825.0134304653,"c":10950.039757223,"v":508277.9057490929,"t":1723820400}
+{"o":10950.039757223,"h":11099.6715666635,"l":10915.6894982191,"c":10988.0723038727,"v":432309.2251019707,"t":1723824000}
+{"o":10988.0723038727,"h":11106.0940124632,"l":10812.4463809811,"c":11084.054377433,"v":436567.1031162327,"t":1723827600}
+{"o":11084.054377433,"h":12686.8717767487,"l":11000.9510521249,"c":12573.3552732858,"v":404142.832500729,"t":1723831200}
+{"o":12573.3552732858,"h":12762.8908272666,"l":12573.3552732858,"c":12710.9063865353,"v":377940.204765413,"t":1723834800}
+{"o":12710.9063865353,"h":12803.5614419857,"l":12675.2876722912,"c":12676.0846151366,"v":269537.3798410872,"t":1723838400}
+{"o":12676.0846151366,"h":12733.9003456554,"l":12588.5286567302,"c":12621.3954987237,"v":283308.2643661425,"t":1723842000}
+{"o":12621.3954987237,"h":12655.5356496874,"l":12582.2556860126,"c":12596.4788273794,"v":223302.9821972017,"t":1723845600}
+{"o":12596.4788273794,"h":12604.662868586,"l":12534.1624127082,"c":12539.6107100966,"v":199784.0941518406,"t":1723849200}
+{"o":12539.6107100966,"h":12566.7551180465,"l":12417.2965928043,"c":12535.7868342821,"v":263391.0481672903,"t":1723852800}
+{"o":12535.7868342821,"h":12625.4172636514,"l":12513.3070582406,"c":12573.5842205379,"v":199801.3951593961,"t":1723856400}
+{"o":12573.5842205379,"h":12658.8208805645,"l":12560.1213598658,"c":12599.6381289909,"v":191942.3932586313,"t":1723860000}
+{"o":12599.6381289909,"h":12615.8786412896,"l":12465.8737931895,"c":12524.3302097431,"v":205356.9667069556,"t":1723863600}
+{"o":12524.3302097431,"h":12581.0781974091,"l":12507.0597611059,"c":12572.7793383911,"v":167631.053642143,"t":1723867200}
+{"o":12572.7793383911,"h":12601.4532242796,"l":12538.4150042096,"c":12586.2307946167,"v":166803.0296508198,"t":1723870800}
+{"o":12586.2307946167,"h":12608.4845657555,"l":12520.5029977112,"c":12541.5459856602,"v":172719.9867041387,"t":1723874400}
+{"o":12541.5459856602,"h":12582.8835735609,"l":12501.8513489752,"c":12582.8835735609,"v":200227.0784239083,"t":1723878000}
+{"o":12582.8835735609,"h":12587.7412374629,"l":12532.6802363853,"c":12585.0637599423,"v":166125.6678030304,"t":1723881600}
+{"o":12585.0637599423,"h":12642.3435714207,"l":12544.2931856227,"c":12592.4181985917,"v":184968.3857972419,"t":1723885200}
+{"o":12592.4181985917,"h":12607.5621757904,"l":12485.9502398916,"c":12495.8718326567,"v":187602.8488083993,"t":1723888800}
+{"o":12495.8718326567,"h":12586.3223343868,"l":12459.5662974916,"c":12557.1142337979,"v":182500.0037260181,"t":1723892400}
+{"o":12557.1142337979,"h":12615.5626995826,"l":12532.5740245365,"c":12600.6005516942,"v":206054.6017413831,"t":1723896000}
+{"o":12600.6005516942,"h":12704.3833554023,"l":12583.4106376833,"c":12609.2510311377,"v":283944.5748635314,"t":1723899600}
+{"o":12609.2510311377,"h":12733.2398498769,"l":12596.0481911298,"c":12732.8941880171,"v":271364.2137496423,"t":1723903200}
+{"o":12732.8941880171,"h":12781.6028797819,"l":12639.7863713086,"c":12646.5272491344,"v":293157.5347229561,"t":1723906800}
+{"o":12646.5272491344,"h":12755.5957063759,"l":12642.6819301265,"c":12739.222759903,"v":253072.7289508752,"t":1723910400}
+{"o":12739.222759903,"h":12783.2872869464,"l":12665.2159493896,"c":12670.1626620763,"v":210612.7435523907,"t":1723914000}
+{"o":12670.1626620763,"h":12689.4038791438,"l":12630.8391468515,"c":12675.5400019711,"v":173030.6104554515,"t":1723917600}
+{"o":12675.5400019711,"h":12747.3519883712,"l":12657.829332283,"c":12727.5893498145,"v":150467.1535444622,"t":1723921200}
+{"o":12727.5893498145,"h":12751.2445350204,"l":12698.9261187789,"c":12716.4117278207,"v":149024.2632962604,"t":1723924800}
+{"o":12716.4117278207,"h":12743.6610171685,"l":12687.2408289383,"c":12740.4883981223,"v":152193.9431259618,"t":1723928400}
+{"o":12740.4883981223,"h":12795.0521266168,"l":12740.4883981223,"c":12767.2306000623,"v":225780.6052634044,"t":1723932000}
+{"o":12767.2306000623,"h":12807.297712787,"l":12750.2260174284,"c":12800.4460948309,"v":175336.2578067102,"t":1723935600}
+{"o":12800.4460948309,"h":12910.9992909624,"l":12751.8690735513,"c":12869.7111780782,"v":239674.8426813464,"t":1723939200}
+{"o":12869.7111780782,"h":12881.3209432252,"l":12728.4788995258,"c":12742.3254198548,"v":328909.6800368673,"t":1723942800}
+{"o":12742.3254198548,"h":12910.1845312183,"l":12719.2457861419,"c":12886.7075744309,"v":262676.3227622209,"t":1723946400}
+{"o":12886.7075744309,"h":12924.9793845322,"l":12728.7779208581,"c":12735.5190840936,"v":228300.772536424,"t":1723950000}
+{"o":12735.5190840936,"h":12771.5109992171,"l":12681.8094980838,"c":12739.8718285655,"v":198137.8142393677,"t":1723953600}
+{"o":12739.8718285655,"h":12792.4590146092,"l":12715.4034792682,"c":12737.9865368589,"v":180717.629972701,"t":1723957200}
+{"o":12737.9865368589,"h":12797.3186828711,"l":12726.7621698906,"c":12785.4392299987,"v":185621.9326616131,"t":1723960800}
+{"o":12785.4392299987,"h":12807.1389325689,"l":12743.3795337806,"c":12771.8537606385,"v":169823.5758776989,"t":1723964400}
+{"o":12771.8537606385,"h":12800.9778620292,"l":12746.0868384782,"c":12800.9778620292,"v":159333.5817633811,"t":1723968000}
+{"o":12800.9778620292,"h":12908.4423034114,"l":12789.8833686534,"c":12894.0992419184,"v":185692.3855529027,"t":1723971600}
+{"o":12894.0992419184,"h":13208.317140423,"l":12893.4003005894,"c":12988.3672726687,"v":410602.7881806777,"t":1723975200}
+{"o":12988.3672726687,"h":13044.7259465315,"l":12954.5651266521,"c":13044.7259465315,"v":193046.7507335479,"t":1723978800}
+{"o":13044.7259465315,"h":13201.0320535135,"l":12988.6770007325,"c":13125.087373574,"v":281730.1519471255,"t":1723982400}
+{"o":13125.087373574,"h":13231.3206505856,"l":13062.6131416629,"c":13072.1113856105,"v":239736.9808563516,"t":1723986000}
+{"o":13072.1113856105,"h":13156.3100269503,"l":13068.6689875191,"c":13088.9014719056,"v":245948.9224858459,"t":1723989600}
+{"o":13088.9014719056,"h":13173.4568415614,"l":13060.1502753955,"c":13142.9365243697,"v":205418.743344703,"t":1723993200}
+{"o":13142.9365243697,"h":13225.0574616345,"l":13109.793625256,"c":13177.2733207387,"v":239424.4815929528,"t":1723996800}
+{"o":13177.2733207387,"h":13193.2521366976,"l":13022.9954817206,"c":13036.2342464651,"v":276476.3315869023,"t":1724000400}
+{"o":13036.2342464651,"h":13136.4948915611,"l":13019.4220784663,"c":13131.9178889232,"v":228115.1862129092,"t":1724004000}
+{"o":13131.9178889232,"h":13219.7131934559,"l":13118.4582098652,"c":13211.4125960224,"v":200104.8299918784,"t":1724007600}
+{"o":13211.4125960224,"h":13265.0364057591,"l":13174.1070642719,"c":13228.684275455,"v":197016.4881697852,"t":1724011200}
+{"o":13228.684275455,"h":13234.7436392911,"l":13062.83875623,"c":13083.2512827434,"v":270956.0169460805,"t":1724014800}
+{"o":13083.2512827434,"h":13141.850353651,"l":13037.135941344,"c":13040.447731293,"v":285897.142766238,"t":1724018400}
+{"o":13040.447731293,"h":13066.9685886444,"l":12814.9519166186,"c":12846.9437797366,"v":379333.4446890511,"t":1724022000}
+{"o":12846.9437797366,"h":12941.5547857948,"l":12793.2444673124,"c":12812.7067012411,"v":405980.640760825,"t":1724025600}
+{"o":12812.7067012411,"h":12889.7169759089,"l":12771.2099933081,"c":12815.8757145226,"v":256692.0610130324,"t":1724029200}
+{"o":12815.8757145226,"h":12890.5321798614,"l":12772.7696554856,"c":12870.4435315565,"v":189296.6283746667,"t":1724032800}
+{"o":12870.4435315565,"h":12933.4070203861,"l":12841.620972494,"c":12919.2243957604,"v":203861.395121807,"t":1724036400}
+{"o":12919.2243957604,"h":12935.4834216001,"l":12860.7257082711,"c":12912.5061599526,"v":229542.5247528141,"t":1724040000}
+{"o":12912.5061599526,"h":12932.1337047141,"l":12801.3548790301,"c":12831.3540212864,"v":234809.3108280189,"t":1724043600}
+{"o":12831.3540212864,"h":12945.0373640181,"l":12796.5920668488,"c":12886.6956280204,"v":254875.512447405,"t":1724047200}
+{"o":12886.6956280204,"h":12945.8964175325,"l":12832.049848365,"c":12835.7266529464,"v":184828.0502932548,"t":1724050800}
+{"o":12835.7266529464,"h":14240.2117625492,"l":12821.6725709075,"c":14218.6100067964,"v":204812.3676436503,"t":1724054400}
+{"o":14218.6100067964,"h":14288.9413895973,"l":14044.0843016277,"c":14053.1827157933,"v":234390.8875496381,"t":1724058000}
+{"o":14053.1827157933,"h":14119.9967735191,"l":13991.3469416061,"c":14072.7444296672,"v":297855.0983937904,"t":1724061600}
+{"o":14072.7444296672,"h":14201.9486020709,"l":14030.9478938044,"c":14189.4664763091,"v":233054.6195376532,"t":1724065200}
+{"o":14189.4664763091,"h":14284.4833840311,"l":14151.6472980976,"c":14272.7122431764,"v":262523.2546584248,"t":1724068800}
+{"o":14272.7122431764,"h":14419.4827194582,"l":14193.9356589541,"c":14233.1464868089,"v":398065.1187036546,"t":1724072400}
+{"o":14233.1464868089,"h":14385.2160539912,"l":14123.7534990171,"c":14373.2354764102,"v":359772.4853786549,"t":1724076000}
+{"o":14373.2354764102,"h":14403.7687159723,"l":14322.9576801096,"c":14344.0144119965,"v":306319.8516242394,"t":1724079600}
+{"o":14344.0144119965,"h":14388.4760949754,"l":14257.018077928,"c":14369.1090654429,"v":330370.487589531,"t":1724083200}
+{"o":14369.1090654429,"h":14570.1709324465,"l":14271.1864321284,"c":14324.5635693833,"v":497924.0399353461,"t":1724086800}
+{"o":14324.5635693833,"h":14415.3808447345,"l":14239.1878836143,"c":14311.3125178979,"v":324560.5002525045,"t":1724090400}
+{"o":14311.3125178979,"h":14319.2923048361,"l":14214.3799794656,"c":14249.7030548597,"v":258545.2436079178,"t":1724094000}
+{"o":14249.7030548597,"h":14376.1300175187,"l":14227.8519265929,"c":14293.020551164,"v":336069.9393565464,"t":1724097600}
+{"o":14293.020551164,"h":14360.4855952229,"l":14269.8220519674,"c":14312.7341949012,"v":201115.4902659701,"t":1724101200}
+{"o":14312.7341949012,"h":14395.6447623998,"l":14235.3621207754,"c":14317.9838887447,"v":234801.7132147256,"t":1724104800}
+{"o":14317.9838887447,"h":14408.9618859075,"l":14249.8842984228,"c":14383.5919058249,"v":276621.2466361855,"t":1724108400}
+{"o":14383.5919058249,"h":14649.3577245559,"l":14299.3721873985,"c":14607.3444479734,"v":443428.5684465326,"t":1724112000}
+{"o":14607.3444479734,"h":14740.5955837581,"l":14479.3497084527,"c":14535.1161095019,"v":357291.0157344793,"t":1724115600}
+{"o":14535.1161095019,"h":14548.2821954687,"l":14446.2420790681,"c":14494.4290740807,"v":259871.7654636345,"t":1724119200}
+{"o":14494.4290740807,"h":14536.2779641557,"l":14470.6170950516,"c":14517.0946387036,"v":252175.7742753648,"t":1724122800}
+{"o":14517.0946387036,"h":14704.6461937293,"l":14498.6308193488,"c":14661.4756832707,"v":256783.4952178384,"t":1724126400}
+{"o":14661.4756832707,"h":14836.1582045332,"l":14649.7361189635,"c":14714.9323134017,"v":385822.0687220622,"t":1724130000}
+{"o":14714.9323134017,"h":14730.6411251575,"l":14631.9919049929,"c":14662.9765105504,"v":206304.6299531233,"t":1724133600}
+{"o":14662.9765105504,"h":14708.470984373,"l":14648.3451269398,"c":14696.6249130225,"v":211015.2965604429,"t":1724137200}
+{"o":14696.6249130225,"h":14726.2457428779,"l":14555.3326708667,"c":14576.1458857866,"v":223634.6813666025,"t":1724140800}
+{"o":14576.1458857866,"h":14647.1067297828,"l":14566.1163550954,"c":14608.8459439941,"v":165714.8271289272,"t":1724144400}
+{"o":14608.8459439941,"h":14620.755622366,"l":14564.3975016443,"c":14572.5040605626,"v":181124.5888775841,"t":1724148000}
+{"o":14572.5040605626,"h":14595.495288439,"l":14474.8575921335,"c":14494.9992160224,"v":247420.3052099394,"t":1724151600}
+{"o":14494.9992160224,"h":14572.4808162039,"l":14485.0645203128,"c":14552.9446808023,"v":220462.7735257144,"t":1724155200}
+{"o":14552.9446808023,"h":14597.0257583071,"l":14458.6642976706,"c":14560.1329963293,"v":291935.2028710779,"t":1724158800}
+{"o":14560.1329963293,"h":14572.2848459127,"l":14201.7931468009,"c":14207.2656859019,"v":493390.8925113332,"t":1724162400}
+{"o":14207.2656859019,"h":14235.191978079,"l":14056.5088017956,"c":14156.6669894721,"v":479984.5919516024,"t":1724166000}
+{"o":14156.6669894721,"h":14241.3784996028,"l":14119.2699259795,"c":14211.7658510022,"v":313715.3330888768,"t":1724169600}
+{"o":14211.7658510022,"h":14302.9324447736,"l":14198.1959672321,"c":14288.0652177429,"v":243592.5489455799,"t":1724173200}
+{"o":14288.0652177429,"h":14354.0097654153,"l":14246.0572812415,"c":14299.3882741923,"v":266296.9970637382,"t":1724176800}
+{"o":14299.3882741923,"h":14381.3150658281,"l":14279.1040310889,"c":14348.2646516076,"v":197947.3252939531,"t":1724180400}
+{"o":14348.2646516076,"h":14403.8501578267,"l":14300.1436885235,"c":14300.3403480432,"v":205603.3516433509,"t":1724184000}
+{"o":14300.3403480432,"h":14307.0829962623,"l":14205.0961980814,"c":14263.8238733124,"v":188666.7020045144,"t":1724187600}
+{"o":14263.8238733124,"h":14309.9656219513,"l":14239.9415858751,"c":14275.2790672345,"v":170740.003564021,"t":1724191200}
+{"o":14275.2790672345,"h":14287.2745911162,"l":14173.4726720324,"c":14177.9881465483,"v":155574.2543412579,"t":1724194800}
+{"o":14177.9881465483,"h":14247.6963826595,"l":14128.9291484117,"c":14134.5884831853,"v":189357.3314637896,"t":1724198400}
+{"o":14134.5884831853,"h":14221.3503081,"l":14110.0713142599,"c":14205.7861661158,"v":231689.2859081534,"t":1724202000}
+{"o":14205.7861661158,"h":14261.0336625691,"l":14182.4907816454,"c":14237.4446642794,"v":136119.4597298515,"t":1724205600}
+{"o":14237.4446642794,"h":14244.8615226526,"l":14151.7260204213,"c":14207.6421826265,"v":117454.7725199071,"t":1724209200}
+{"o":14207.6421826265,"h":14236.3320091335,"l":14175.8764278486,"c":14226.5349317197,"v":118311.737242887,"t":1724212800}
+{"o":14226.5349317197,"h":14293.7902659846,"l":14205.683071825,"c":14279.8819583855,"v":118761.3903801278,"t":1724216400}
+{"o":14279.8819583855,"h":14312.5021693994,"l":14270.7519930261,"c":14291.0792182636,"v":148013.4396603325,"t":1724220000}
+{"o":14291.0792182636,"h":14337.4173946232,"l":14217.7400506571,"c":14272.7754364665,"v":163881.9271417019,"t":1724223600}
+{"o":14272.7754364665,"h":14305.5030891119,"l":14143.129884777,"c":14168.5289095778,"v":174339.5039488855,"t":1724227200}
+{"o":14168.5289095778,"h":14179.4997048722,"l":14044.9492169862,"c":14102.6002831875,"v":155049.7921752891,"t":1724230800}
+{"o":14102.6002831875,"h":14180.3176190587,"l":14077.9458169988,"c":14163.2966212145,"v":145394.8182038531,"t":1724234400}
+{"o":14163.2966212145,"h":14178.2389343988,"l":14077.945607718,"c":14085.1024772748,"v":147905.2918807068,"t":1724238000}
+{"o":14085.1024772748,"h":14133.2273465157,"l":14005.9529627136,"c":14079.594092345,"v":156916.0781266927,"t":1724241600}
+{"o":14079.594092345,"h":14107.622616351,"l":13824.4781728697,"c":14078.3643455947,"v":344023.5420015124,"t":1724245200}
+{"o":14078.3643455947,"h":14199.8350976395,"l":13873.7258933267,"c":13941.5857143199,"v":597276.8466477736,"t":1724248800}
+{"o":13941.5857143199,"h":14033.3616200626,"l":13872.1082515863,"c":13985.9865240065,"v":378797.2163536851,"t":1724252400}
+{"o":13985.9865240065,"h":14085.0139054993,"l":13921.962042788,"c":14079.6902245891,"v":248123.0238503182,"t":1724256000}
+{"o":14079.6902245891,"h":14161.0521356606,"l":14048.3714884978,"c":14098.8695857055,"v":241934.2321690525,"t":1724259600}
+{"o":14098.8695857055,"h":14260.1897525277,"l":14076.7024992874,"c":14225.672652922,"v":331160.0874813377,"t":1724263200}
+{"o":14225.672652922,"h":14322.5937594289,"l":14170.8471495327,"c":14299.6355018864,"v":302994.2563656674,"t":1724266800}
+{"o":14299.6355018864,"h":14391.3687629258,"l":14213.0647803972,"c":14260.0091336418,"v":335475.564271929,"t":1724270400}
+{"o":14260.0091336418,"h":14346.8636939371,"l":14219.0812097383,"c":14316.3257338895,"v":283546.6535597511,"t":1724274000}
+{"o":14316.3257338895,"h":14339.8067433929,"l":14243.4350860268,"c":14246.6952868011,"v":218776.7531043811,"t":1724277600}
+{"o":14246.6952868011,"h":14296.5716815774,"l":14165.0186321318,"c":14233.1050791451,"v":214916.7575623551,"t":1724281200}
+{"o":14233.1050791451,"h":14277.8999090772,"l":14198.2253053936,"c":14201.612396332,"v":232744.3745476091,"t":1724284800}
+{"o":14201.612396332,"h":14275.987914745,"l":14192.6727705382,"c":14256.6029257103,"v":224838.6880511141,"t":1724288400}
+{"o":14256.6029257103,"h":14265.401686105,"l":14024.8618343787,"c":14105.4540950263,"v":238364.6826657567,"t":1724292000}
+{"o":14105.4540950263,"h":14143.7844577258,"l":14067.8276495512,"c":14130.9652729169,"v":164112.7703244295,"t":1724295600}
+{"o":14130.9652729169,"h":14181.8683354188,"l":14096.3984556873,"c":14171.0326022723,"v":143559.021355348,"t":1724299200}
+{"o":14171.0326022723,"h":14187.133188775,"l":14142.778252368,"c":14175.4120567099,"v":124576.9023420644,"t":1724302800}
+{"o":14175.4120567099,"h":14233.5390583374,"l":14164.3993041454,"c":14227.8584132152,"v":135747.2906365074,"t":1724306400}
+{"o":14227.8584132152,"h":14317.1169074374,"l":14195.5132244258,"c":14284.9716193602,"v":159690.8156530841,"t":1724310000}
+{"o":14284.9716193602,"h":14315.2115752184,"l":14252.2616968109,"c":14271.9786125687,"v":158957.9071141001,"t":1724313600}
+{"o":14271.9786125687,"h":14276.2995173828,"l":14219.2858833278,"c":14249.3399642014,"v":153948.2956110118,"t":1724317200}
+{"o":14249.3399642014,"h":14383.9621151298,"l":14228.8058171221,"c":14361.6472008141,"v":206774.1929789308,"t":1724320800}
+{"o":14361.6472008141,"h":14430.3164469911,"l":14310.2389513401,"c":14407.8766173818,"v":263203.0939153363,"t":1724324400}
+{"o":14407.8766173818,"h":14446.9301372244,"l":14253.5782044011,"c":14277.6120531549,"v":434027.7246425626,"t":1724328000}
+{"o":14277.6120531549,"h":14338.7306628736,"l":14195.0946550015,"c":14261.6418212878,"v":330043.8496399734,"t":1724331600}
+{"o":14261.6418212878,"h":14271.7660697732,"l":14171.607210953,"c":14234.766470094,"v":302227.3156843891,"t":1724335200}
+{"o":14234.766470094,"h":14308.0247104229,"l":14158.7869582387,"c":14217.0761102457,"v":258264.1571933144,"t":1724338800}
+{"o":14217.0761102457,"h":14285.0605392764,"l":14207.0615076119,"c":14231.9857501999,"v":239761.6508366387,"t":1724342400}
+{"o":14231.9857501999,"h":14283.4693828412,"l":14197.7740060105,"c":14213.7699227686,"v":195467.8513083713,"t":1724346000}
+{"o":14213.7699227686,"h":14309.8975615325,"l":14194.851793056,"c":14247.5460998896,"v":167364.5905417576,"t":1724349600}
+{"o":14247.5460998896,"h":14272.3796202012,"l":14213.8307077145,"c":14224.790069197,"v":186391.5586354339,"t":1724353200}
+{"o":14224.790069197,"h":14308.1123080202,"l":14218.2443775783,"c":14292.7698619294,"v":259885.9897029224,"t":1724356800}
+{"o":14292.7698619294,"h":14327.8587190748,"l":14256.1800485286,"c":14288.2508404892,"v":180792.7576860674,"t":1724360400}
+{"o":14288.2508404892,"h":14297.8283205144,"l":14259.1284654286,"c":14274.6334483878,"v":157633.7336273612,"t":1724364000}
+{"o":14274.6334483878,"h":14297.0776677826,"l":14256.218871023,"c":14276.6765988332,"v":165863.5670836927,"t":1724367600}
+{"o":14276.6765988332,"h":14494.7099681896,"l":14270.6267510869,"c":14391.5758151915,"v":248011.7966125683,"t":1724371200}
+{"o":14391.5758151915,"h":14427.590979163,"l":14342.3700760259,"c":14425.285343098,"v":212945.3380350455,"t":1724374800}
+{"o":14425.285343098,"h":14522.7612080589,"l":14407.6820693659,"c":14430.7787062407,"v":241773.999204575,"t":1724378400}
+{"o":14430.7787062407,"h":14460.4402690365,"l":14387.2532425004,"c":14399.3407056827,"v":173117.5232674325,"t":1724382000}
+{"o":14399.3407056827,"h":14456.2438775167,"l":14386.8749667273,"c":14391.5729784519,"v":161802.920303718,"t":1724385600}
+{"o":14391.5729784519,"h":14543.1117094375,"l":14391.5729784519,"c":14497.5158782892,"v":183269.8620593172,"t":1724389200}
+{"o":14497.5158782892,"h":14544.2265604005,"l":14441.5412722144,"c":14511.9032659732,"v":171911.8642115536,"t":1724392800}
+{"o":14511.9032659732,"h":14526.9541908225,"l":14452.6586013946,"c":14467.9446809534,"v":159871.1618772426,"t":1724396400}
+{"o":14467.9446809534,"h":14502.668256756,"l":14449.9855228547,"c":14467.6615574113,"v":133264.9067972453,"t":1724400000}
+{"o":14467.6615574113,"h":14467.6615574113,"l":14372.9168364598,"c":14384.1516020869,"v":203524.7984988358,"t":1724403600}
+{"o":14384.1516020869,"h":14427.7048062544,"l":14375.3130144862,"c":14379.5594512534,"v":133117.7894900051,"t":1724407200}
+{"o":14379.5594512534,"h":14387.40028609,"l":14287.1812044728,"c":14295.7106269837,"v":170956.4365997474,"t":1724410800}
+{"o":14295.7106269837,"h":14406.8672783881,"l":14295.7106269837,"c":14392.6979533596,"v":165994.389988697,"t":1724414400}
+{"o":14392.6979533596,"h":14415.8854641902,"l":14308.1259385859,"c":14415.45437573,"v":215309.3398134449,"t":1724418000}
+{"o":14415.45437573,"h":14661.7815381588,"l":14225.5282393026,"c":14311.7019521438,"v":832285.7113853169,"t":1724421600}
+{"o":14311.7019521438,"h":14456.274657514,"l":14284.4233955234,"c":14388.9371204449,"v":361570.9499575891,"t":1724425200}
+{"o":14388.9371204449,"h":14471.8573269461,"l":14358.1760862248,"c":14456.7933253752,"v":260147.8870702085,"t":1724428800}
+{"o":14456.7933253752,"h":14805.4978570453,"l":14454.9683749934,"c":14770.7469688402,"v":409555.6209097605,"t":1724432400}
+{"o":14770.7469688402,"h":14914.128726898,"l":14713.1188332453,"c":14781.7546083683,"v":530264.1669588822,"t":1724436000}
+{"o":14781.7546083683,"h":14975.1109101079,"l":14774.0148247777,"c":14926.2554598829,"v":332718.4495624493,"t":1724439600}
+{"o":14926.2554598829,"h":15115.8014769855,"l":14922.6766704772,"c":15049.2486735794,"v":340214.6643005883,"t":1724443200}
+{"o":15049.2486735794,"h":15188.8299643746,"l":15034.0961890841,"c":15175.9228772346,"v":336797.6754429402,"t":1724446800}
+{"o":15175.9228772346,"h":15357.2341546428,"l":15108.4171328543,"c":15147.4075895708,"v":389107.3616553643,"t":1724450400}
+{"o":15147.4075895708,"h":15318.5094144991,"l":15147.4075895708,"c":15284.7150795444,"v":237449.0292087705,"t":1724454000}
+{"o":15284.7150795444,"h":15380.5422506616,"l":15190.2901718954,"c":15271.6046275328,"v":286482.9477492548,"t":1724457600}
+{"o":15271.6046275328,"h":15288.2139683282,"l":15152.1458040883,"c":15287.2996460895,"v":202745.1779343055,"t":1724461200}
+{"o":15287.2996460895,"h":15416.2215538135,"l":15144.9862476397,"c":15291.9665585263,"v":187358.7276836038,"t":1724464800}
+{"o":15291.9665585263,"h":15320.3615100003,"l":15258.3598696353,"c":15283.3307378438,"v":147006.0190595967,"t":1724468400}
+{"o":15283.3307378438,"h":15366.6246778648,"l":15271.5176013959,"c":15358.4482013852,"v":136279.4729168267,"t":1724472000}
+{"o":15358.4482013852,"h":15493.5434741387,"l":15347.8616217957,"c":15406.8070488257,"v":209685.5633205023,"t":1724475600}
+{"o":15406.8070488257,"h":15446.3291082597,"l":15358.472834487,"c":15358.8503317974,"v":211464.4833220171,"t":1724479200}
+{"o":15358.8503317974,"h":15428.6076862921,"l":15358.7396122803,"c":15418.0183338395,"v":135476.9977639663,"t":1724482800}
+{"o":15418.0183338395,"h":15516.9244088997,"l":15388.1088182473,"c":15511.0105476125,"v":206687.6613049912,"t":1724486400}
+{"o":15511.0105476125,"h":15750.6321673772,"l":15450.7623152983,"c":15707.953731705,"v":191216.0519669068,"t":1724490000}
+{"o":15707.953731705,"h":15829.3400826266,"l":15646.405357655,"c":15733.9957861403,"v":276766.7445536252,"t":1724493600}
+{"o":15733.9957861403,"h":15807.5674661017,"l":15679.791017702,"c":15689.7200960769,"v":225011.8525175634,"t":1724497200}
+{"o":15689.7200960769,"h":15784.8926303247,"l":15653.5277029363,"c":15684.4570227911,"v":225035.7696582988,"t":1724500800}
+{"o":15684.4570227911,"h":15749.5081899757,"l":15670.5200981733,"c":15749.4934682298,"v":262750.43320039,"t":1724504400}
+{"o":15749.4934682298,"h":15825.3928018452,"l":15684.3563888094,"c":15825.3928018452,"v":260025.4955765832,"t":1724508000}
+{"o":15825.3928018452,"h":15939.267024204,"l":15772.3193475433,"c":15895.3697568043,"v":289273.9393927061,"t":1724511600}
+{"o":15895.3697568043,"h":16167.9078157735,"l":15882.8904757001,"c":16069.4356539366,"v":449424.6456691211,"t":1724515200}
+{"o":16069.4356539366,"h":16181.8516831195,"l":16000.571720522,"c":16037.9751528711,"v":389410.9750486761,"t":1724518800}
+{"o":16037.9751528711,"h":16159.3379665005,"l":15970.2335216297,"c":16094.1585208797,"v":328084.0185450536,"t":1724522400}
+{"o":16094.1585208797,"h":16149.286595894,"l":15988.4877501352,"c":16008.3902834722,"v":233556.846982308,"t":1724526000}
+{"o":16008.3902834722,"h":16065.8016494913,"l":15972.3543266517,"c":15997.8704169938,"v":204983.2077986193,"t":1724529600}
+{"o":15997.8704169938,"h":15998.7166819438,"l":15519.2409007929,"c":15701.4247223196,"v":379872.0351000389,"t":1724533200}
+{"o":15701.4247223196,"h":15892.5094516683,"l":15696.6086619806,"c":15855.5194705909,"v":300277.84095069,"t":1724536800}
+{"o":15855.5194705909,"h":16035.3748907577,"l":15840.6297463087,"c":16015.3636933795,"v":198555.459207336,"t":1724540400}
+{"o":16015.3636933795,"h":16020.1120643456,"l":15815.1137992256,"c":15839.0501890589,"v":272747.9894445796,"t":1724544000}
+{"o":15839.0501890589,"h":15942.0342644716,"l":15693.211982218,"c":15771.876328072,"v":277541.5586856405,"t":1724547600}
+{"o":15771.876328072,"h":15858.2432801404,"l":15764.6703623735,"c":15830.6652178473,"v":159355.0518815079,"t":1724551200}
+{"o":15830.6652178473,"h":15842.4598081174,"l":15689.5470165017,"c":15779.4263826509,"v":206323.3971903379,"t":1724554800}
+{"o":15779.4263826509,"h":15832.1797985383,"l":15696.9193642035,"c":15832.1797985383,"v":184479.7554025652,"t":1724558400}
+{"o":15832.1797985383,"h":15855.6355419376,"l":15773.8848614347,"c":15785.3438184772,"v":221226.8148078171,"t":1724562000}
+{"o":15785.3438184772,"h":15799.151058673,"l":15704.9909341074,"c":15727.256837664,"v":186061.2982364015,"t":1724565600}
+{"o":15727.256837664,"h":15727.256837664,"l":15479.7760341223,"c":15564.3077363747,"v":283050.7626616496,"t":1724569200}
+{"o":15564.3077363747,"h":15679.8602539927,"l":15529.2062728856,"c":15672.6106945161,"v":201539.5037717863,"t":1724572800}
+{"o":15672.6106945161,"h":15743.4221685129,"l":15620.3175918549,"c":15698.136263449,"v":181668.6142940074,"t":1724576400}
+{"o":15698.136263449,"h":15704.5149101646,"l":15584.3133283387,"c":15630.6406515776,"v":151550.9827538332,"t":1724580000}
+{"o":15630.6406515776,"h":15742.4889880712,"l":15623.3141378651,"c":15678.5659581457,"v":177517.8047883713,"t":1724583600}
+{"o":15678.5659581457,"h":15738.3511015258,"l":15646.7415797955,"c":15738.3511015258,"v":137431.5489684368,"t":1724587200}
+{"o":15738.3511015258,"h":15857.3839482385,"l":15726.5140236949,"c":15801.3362302359,"v":256337.9364382503,"t":1724590800}
+{"o":15801.3362302359,"h":15933.1769197941,"l":15800.3867539114,"c":15860.5611192681,"v":222240.40495925,"t":1724594400}
+{"o":15860.5611192681,"h":15946.0391690357,"l":15817.1279220024,"c":15886.5905217286,"v":239505.2323792957,"t":1724598000}
+{"o":15886.5905217286,"h":15985.4143198753,"l":15803.6202079108,"c":15856.651416946,"v":236283.7381222571,"t":1724601600}
+{"o":15856.651416946,"h":15932.6973576096,"l":15828.6670883776,"c":15899.2642826248,"v":190083.2721618972,"t":1724605200}
+{"o":15899.2642826248,"h":15950.4503973278,"l":15845.7216804848,"c":15906.5030613948,"v":194850.681903975,"t":1724608800}
+{"o":15906.5030613948,"h":15932.6930437531,"l":15827.5740226141,"c":15867.9818173871,"v":181689.3078950295,"t":1724612400}
+{"o":15867.9818173871,"h":15907.9118757787,"l":15813.1268170076,"c":15847.9054233567,"v":193588.1093863701,"t":1724616000}
+{"o":15847.9054233567,"h":16105.7431250663,"l":15835.1315975081,"c":16081.4838806018,"v":323277.1853944354,"t":1724619600}
+{"o":16081.4838806018,"h":16152.1221355549,"l":15964.2195082965,"c":16014.0457861967,"v":244205.4452364027,"t":1724623200}
+{"o":16014.0457861967,"h":16079.2077697461,"l":15801.0995115855,"c":15845.1956674355,"v":290760.5291870171,"t":1724626800}
+{"o":15845.1956674355,"h":15942.0478801885,"l":15781.6858283053,"c":15858.7050602355,"v":277910.3594573613,"t":1724630400}
+{"o":15858.7050602355,"h":15875.1802914388,"l":15744.9363638462,"c":15758.4662215866,"v":203178.1120492292,"t":1724634000}
+{"o":15758.4662215866,"h":15811.4842354465,"l":15697.9544389782,"c":15809.6751166186,"v":204331.6943286314,"t":1724637600}
+{"o":15809.6751166186,"h":15967.638292535,"l":15783.4686750994,"c":15964.370217486,"v":167032.4342566646,"t":1724641200}
+{"o":6511.7652804397,"h":6569.1869480983,"l":6508.0291789171,"c":6511.7652804397,"v":776450.9108888266,"t":1717444800}
+{"o":6511.7652804397,"h":6528.7835441995,"l":6486.8392297438,"c":6503.6518864098,"v":655967.7620763008,"t":1717448400}
+{"o":6503.6518864098,"h":6509.5632837236,"l":6483.027409141,"c":6501.6648516714,"v":393831.2992177492,"t":1717452000}
+{"o":6501.6648516714,"h":6509.532104046,"l":6465.3978652003,"c":6486.2574654948,"v":368126.3172160829,"t":1717455600}
+{"o":6486.2574654948,"h":6514.559251293,"l":6463.6625256318,"c":6503.990212077,"v":412992.7237825663,"t":1717459200}
+{"o":6503.990212077,"h":6555.6355430511,"l":6483.7476183617,"c":6546.8765857498,"v":407083.6049819706,"t":1717462800}
+{"o":6546.8765857498,"h":6546.8765857498,"l":6514.9454499485,"c":6531.5601413256,"v":329051.8776932337,"t":1717466400}
+{"o":6531.5601413256,"h":6549.0338154218,"l":6521.2334233752,"c":6542.5897363886,"v":322251.9487924653,"t":1717470000}
+{"o":6542.5897363886,"h":6566.877239554,"l":6522.5720330934,"c":6532.1675821106,"v":335827.1621892271,"t":1717473600}
+{"o":6532.1675821106,"h":6543.7910508985,"l":6495.7841802943,"c":6495.7841802943,"v":305429.3730391289,"t":1717477200}
+{"o":6495.7841802943,"h":6523.9833335,"l":6481.1740959032,"c":6510.9117348693,"v":412415.9077649051,"t":1717480800}
+{"o":6510.9117348693,"h":6521.6765782085,"l":6491.8885321848,"c":6491.8885321848,"v":296699.784892425,"t":1717484400}
+{"o":6491.8885321848,"h":6518.0111928409,"l":6481.578734484,"c":6483.1510237253,"v":319671.6446532176,"t":1717488000}
+{"o":6483.1510237253,"h":6496.2757644004,"l":6440.017008122,"c":6471.0724171016,"v":315754.3057381992,"t":1717491600}
+{"o":6471.0724171016,"h":6510.0290075746,"l":6462.8264672848,"c":6503.5830791365,"v":304425.8995842778,"t":1717495200}
+{"o":6503.5830791365,"h":6516.4124278656,"l":6490.0276088868,"c":6505.7430955325,"v":321558.8145237464,"t":1717498800}
+{"o":6505.7430955325,"h":6530.7997933701,"l":6495.3753804469,"c":6515.0437197156,"v":389315.4819305814,"t":1717502400}
+{"o":6515.0437197156,"h":6547.3989437869,"l":6499.1032640626,"c":6533.1683573887,"v":543724.3909211396,"t":1717506000}
+{"o":6533.1683573887,"h":6573.0114791169,"l":6512.9788101169,"c":6524.9776949748,"v":542797.3893916581,"t":1717509600}
+{"o":6524.9776949748,"h":6599.6330766016,"l":6511.0553965299,"c":6599.6330766016,"v":497862.5707778016,"t":1717513200}
+{"o":6599.6330766016,"h":6681.6387269219,"l":6596.723419782,"c":6659.4667625864,"v":672114.7964645284,"t":1717516800}
+{"o":6659.4667625864,"h":6664.4894975387,"l":6615.4073873121,"c":6653.0544681924,"v":464543.9774078411,"t":1717520400}
+{"o":6653.0544681924,"h":6698.3962332751,"l":6647.7360251396,"c":6680.2975037362,"v":429718.9147484193,"t":1717524000}
+{"o":6680.2975037362,"h":6680.2975037362,"l":6620.321217043,"c":6663.9880980877,"v":487657.8296211933,"t":1717527600}
+{"o":6663.9880980877,"h":6679.5278021607,"l":6616.4749988921,"c":6661.710859904,"v":446879.7479914675,"t":1717531200}
+{"o":6661.710859904,"h":6684.7734983281,"l":6646.4174032294,"c":6668.4574322277,"v":387577.8563192702,"t":1717534800}
+{"o":6668.4574322277,"h":6722.8844727588,"l":6668.4574322277,"c":6720.2885152647,"v":623095.3019424938,"t":1717538400}
+{"o":6720.2885152647,"h":6758.0583480861,"l":6707.5364215603,"c":6751.3551380359,"v":403762.4835086641,"t":1717542000}
+{"o":6751.3551380359,"h":6782.4784982856,"l":6730.0256265728,"c":6765.2176338898,"v":408318.0367730467,"t":1717545600}
+{"o":6765.2176338898,"h":6821.4691643606,"l":6744.5345175882,"c":6803.9415311237,"v":382637.6471977585,"t":1717549200}
+{"o":6803.9415311237,"h":6874.1524288097,"l":6793.227057554,"c":6819.5510922676,"v":514170.0704770718,"t":1717552800}
+{"o":6819.5510922676,"h":6834.6098210824,"l":6785.7791079411,"c":6800.4117046306,"v":359043.0779247435,"t":1717556400}
+{"o":6800.4117046306,"h":6818.6420998745,"l":6774.9211254807,"c":6806.7560611784,"v":362508.3684422229,"t":1717560000}
+{"o":6806.7560611784,"h":6831.4979326449,"l":6780.2110562668,"c":6822.6520874368,"v":383382.5066569566,"t":1717563600}
+{"o":6822.6520874368,"h":6849.8176109833,"l":6818.0393369331,"c":6841.1988581158,"v":374958.9241106789,"t":1717567200}
+{"o":6841.1988581158,"h":6852.3964071043,"l":6815.7306329382,"c":6819.39802088,"v":453086.8040392975,"t":1717570800}
+{"o":6819.39802088,"h":6828.9350799319,"l":6785.2095113007,"c":6804.8219865705,"v":493128.1561823084,"t":1717574400}
+{"o":6804.8219865705,"h":6844.1321527392,"l":6793.1898572981,"c":6819.0203624072,"v":484822.2527316358,"t":1717578000}
+{"o":6819.0203624072,"h":6832.8130985893,"l":6783.3632076898,"c":6783.3632076898,"v":459150.9135867233,"t":1717581600}
+{"o":6783.3632076898,"h":6802.3161081266,"l":6767.7426930569,"c":6799.2480652505,"v":436444.912978971,"t":1717585200}
+{"o":6799.2480652505,"h":6826.0147411607,"l":6764.8346380003,"c":6799.8263037322,"v":553367.8559489831,"t":1717588800}
+{"o":6799.8263037322,"h":6838.9817841953,"l":6770.4484217313,"c":6780.2817253861,"v":727688.2266746816,"t":1717592400}
+{"o":6780.2817253861,"h":6809.1257045021,"l":6736.5401187356,"c":6793.5786246501,"v":647334.2029094035,"t":1717596000}
+{"o":6793.5786246501,"h":6886.4405605415,"l":6789.7064874294,"c":6871.1759300972,"v":584454.6221607925,"t":1717599600}
+{"o":6871.1759300972,"h":6904.6117121122,"l":6833.4841995691,"c":6842.658675723,"v":585720.7444555575,"t":1717603200}
+{"o":6842.658675723,"h":6896.7973893918,"l":6836.5498982405,"c":6868.0148158441,"v":504327.7192944777,"t":1717606800}
+{"o":6868.0148158441,"h":6885.9496434636,"l":6788.7129794564,"c":6810.7326550317,"v":542050.4753732855,"t":1717610400}
+{"o":6810.7326550317,"h":6822.2390667438,"l":6782.6264184645,"c":6802.0922649434,"v":463841.1363367934,"t":1717614000}
+{"o":6802.0922649434,"h":6825.5695859178,"l":6793.8905597588,"c":6821.2494800009,"v":425058.5773307055,"t":1717617600}
+{"o":6821.2494800009,"h":6824.2467370493,"l":6797.2835257673,"c":6808.6334407448,"v":398608.2572230533,"t":1717621200}
+{"o":6808.6334407448,"h":6835.3414535122,"l":6801.0342271229,"c":6811.0520448306,"v":413625.2679632615,"t":1717624800}
+{"o":6811.0520448306,"h":6829.9483281811,"l":6802.8961257456,"c":6823.6024506738,"v":423860.7376391983,"t":1717628400}
+{"o":6823.6024506738,"h":6837.702456036,"l":6808.3040830729,"c":6830.2704864981,"v":388994.4550637208,"t":1717632000}
+{"o":6830.2704864981,"h":6851.1296012685,"l":6810.4858168919,"c":6826.6477235467,"v":385235.0102790852,"t":1717635600}
+{"o":6826.6477235467,"h":6858.7192542538,"l":6823.3556316023,"c":6856.1057643744,"v":371333.9984438688,"t":1717639200}
+{"o":6856.1057643744,"h":6856.1057643744,"l":6827.6865268123,"c":6836.6587478056,"v":350171.9309123076,"t":1717642800}
+{"o":6836.6587478056,"h":6858.1273960389,"l":6785.9905377685,"c":6832.1369486364,"v":426115.2406619705,"t":1717646400}
+{"o":6832.1369486364,"h":6832.1369486364,"l":6773.3159310225,"c":6775.3781671523,"v":350172.5275404846,"t":1717650000}
+{"o":6775.3781671523,"h":6786.0791311323,"l":6745.4931845503,"c":6761.7397508853,"v":357840.5377611025,"t":1717653600}
+{"o":6761.7397508853,"h":6792.4739698303,"l":6743.9842369439,"c":6787.1471171576,"v":450107.4333949531,"t":1717657200}
+{"o":6787.1471171576,"h":6805.0618627978,"l":6765.1149677179,"c":6800.3013759864,"v":507056.5356952446,"t":1717660800}
+{"o":6800.3013759864,"h":6836.4337973365,"l":6785.2115153855,"c":6797.0592885099,"v":483209.7187342914,"t":1717664400}
+{"o":6797.0592885099,"h":6797.4108853971,"l":6765.4496320025,"c":6791.0640012114,"v":508651.6409146105,"t":1717668000}
+{"o":6791.0640012114,"h":6804.6025430775,"l":6781.0357738103,"c":6804.6025430775,"v":477207.2118830972,"t":1717671600}
+{"o":6804.6025430775,"h":6820.3851529958,"l":6782.3126096817,"c":6797.8028906831,"v":515203.3596022959,"t":1717675200}
+{"o":6797.8028906831,"h":6815.066647735,"l":6778.2713551131,"c":6785.9039007142,"v":494985.4655217276,"t":1717678800}
+{"o":6785.9039007142,"h":6810.7042173543,"l":6771.5638972984,"c":6810.3359282626,"v":715567.7544500898,"t":1717682400}
+{"o":6810.3359282626,"h":6829.0490989605,"l":6795.9557381717,"c":6798.9744735272,"v":882959.8692451984,"t":1717686000}
+{"o":6798.9744735272,"h":6804.1114424093,"l":6737.4100279616,"c":6747.1132744234,"v":720691.8301018709,"t":1717689600}
+{"o":6747.1132744234,"h":6777.2020272839,"l":6718.5880343626,"c":6755.217825435,"v":863381.4018612336,"t":1717693200}
+{"o":6755.217825435,"h":6763.1008682785,"l":6709.0145279739,"c":6724.9568974526,"v":782682.905654265,"t":1717696800}
+{"o":6724.9568974526,"h":6725.2165130133,"l":6616.3015311192,"c":6646.4347065605,"v":908723.3786496635,"t":1717700400}
+{"o":6646.4347065605,"h":6715.2059292504,"l":6588.1224390265,"c":6698.8466734346,"v":810113.0762238838,"t":1717704000}
+{"o":6698.8466734346,"h":6714.3201032572,"l":6674.469812496,"c":6687.4058784924,"v":648996.7695470965,"t":1717707600}
+{"o":6687.4058784924,"h":6711.3342472628,"l":6676.5018338234,"c":6704.7405472999,"v":613220.6406731132,"t":1717711200}
+{"o":6704.7405472999,"h":6714.0995995486,"l":6658.7861290653,"c":6687.4842631507,"v":682073.1132955892,"t":1717714800}
+{"o":6687.4842631507,"h":6705.0009571642,"l":6674.1188907336,"c":6687.0107093253,"v":619601.2478449101,"t":1717718400}
+{"o":6687.0107093253,"h":6695.4430463187,"l":6657.7722250607,"c":6685.3878476479,"v":557097.8905051034,"t":1717722000}
+{"o":6685.3878476479,"h":6702.8945927731,"l":6642.8772983882,"c":6676.8178104189,"v":584501.0988805,"t":1717725600}
+{"o":6676.8178104189,"h":6705.13918982,"l":6670.1467957747,"c":6705.13918982,"v":495790.6282421274,"t":1717729200}
+{"o":6705.13918982,"h":6773.9368093686,"l":6697.2516433872,"c":6762.7608836924,"v":491347.1421586412,"t":1717732800}
+{"o":6762.7608836924,"h":6783.9980869089,"l":6749.8783626409,"c":6766.5516166808,"v":466979.5402685073,"t":1717736400}
+{"o":6766.5516166808,"h":6779.957858638,"l":6751.8884454042,"c":6772.5334552352,"v":453778.0765635045,"t":1717740000}
+{"o":6772.5334552352,"h":6782.9598357521,"l":6758.9440327886,"c":6762.644748806,"v":539957.1533141222,"t":1717743600}
+{"o":6762.644748806,"h":6777.2869997278,"l":6752.2841755782,"c":6763.3907542613,"v":456103.0491623228,"t":1717747200}
+{"o":6763.3907542613,"h":6767.8099613499,"l":6736.0651415045,"c":6747.782844394,"v":461139.3254994578,"t":1717750800}
+{"o":6747.782844394,"h":6758.3732025262,"l":6715.8977680058,"c":6736.9315779455,"v":474504.9352047364,"t":1717754400}
+{"o":6736.9315779455,"h":6770.7999500644,"l":6721.5407011906,"c":6763.7861366593,"v":549752.3954434464,"t":1717758000}
+{"o":6763.7861366593,"h":6791.5927679313,"l":6651.6150058057,"c":6724.4506555512,"v":958575.7697164669,"t":1717761600}
+{"o":6724.4506555512,"h":6752.7590343727,"l":6701.5910365501,"c":6737.338301373,"v":797498.0381722942,"t":1717765200}
+{"o":6737.338301373,"h":6750.8375231164,"l":6690.8723748198,"c":6739.1694020805,"v":977039.3579953065,"t":1717768800}
+{"o":6739.1694020805,"h":6739.1694020805,"l":6655.8334019265,"c":6684.4831960683,"v":992863.041580471,"t":1717772400}
+{"o":6684.4831960683,"h":6696.2541799951,"l":6623.2153280375,"c":6630.8342915518,"v":1019728.0527218364,"t":1717776000}
+{"o":6630.8342915518,"h":6632.5208521438,"l":6496.2678497303,"c":6507.1983926825,"v":1259423.4526176199,"t":1717779600}
+{"o":6507.1983926825,"h":6507.1983926825,"l":6042.1919803562,"c":6328.4992810206,"v":2619062.6032583574,"t":1717783200}
+{"o":6328.4992810206,"h":6575.1246364493,"l":6295.874556074,"c":6368.9729829961,"v":1098079.3194473435,"t":1717786800}
+{"o":6368.9729829961,"h":6409.0046974883,"l":6307.8426862765,"c":6395.5346123277,"v":879157.1478717009,"t":1717790400}
+{"o":6395.5346123277,"h":6410.828294551,"l":6377.6068776599,"c":6388.7058354148,"v":1030784.7888464294,"t":1717794000}
+{"o":6388.7058354148,"h":6414.9847913227,"l":6378.9819455716,"c":6410.1346309386,"v":1040255.191431368,"t":1717797600}
+{"o":6410.1346309386,"h":6416.6383136939,"l":6383.5238477499,"c":6385.427176209,"v":710002.8093823588,"t":1717801200}
+{"o":6385.427176209,"h":6388.4511811136,"l":6362.4724122692,"c":6371.0536680566,"v":680575.8657603412,"t":1717804800}
+{"o":6371.0536680566,"h":6415.4526031021,"l":6368.4550537356,"c":6410.1482572608,"v":524530.605723241,"t":1717808400}
+{"o":6410.1482572608,"h":6410.9242749379,"l":6375.6458955062,"c":6389.1856873437,"v":431017.4796874554,"t":1717812000}
+{"o":6389.1856873437,"h":6406.288111136,"l":6380.3303572463,"c":6393.19893514,"v":387029.8347671117,"t":1717815600}
+{"o":6393.19893514,"h":6400.5953995576,"l":6364.2165106496,"c":6368.3255431021,"v":425893.9505593058,"t":1717819200}
+{"o":6368.3255431021,"h":6397.5711814396,"l":6347.8943173783,"c":6382.4684828725,"v":420133.1426994537,"t":1717822800}
+{"o":6382.4684828725,"h":6396.5214981119,"l":6370.9014965124,"c":6389.8371976576,"v":509720.1164097334,"t":1717826400}
+{"o":6389.8371976576,"h":6436.32607879,"l":6389.8371976576,"c":6430.1784289824,"v":377403.8190572162,"t":1717830000}
+{"o":6430.1784289824,"h":6431.1041281596,"l":6386.1135735744,"c":6391.0567136041,"v":387425.4275958266,"t":1717833600}
+{"o":6391.0567136041,"h":6394.492685133,"l":6370.1372175971,"c":6381.3727284065,"v":436720.204434582,"t":1717837200}
+{"o":6381.3727284065,"h":6384.6842435681,"l":6344.0359949199,"c":6367.0855296167,"v":483020.4487588285,"t":1717840800}
+{"o":6367.0855296167,"h":6377.4210510506,"l":6292.2934291413,"c":6308.2216884829,"v":566915.6680712041,"t":1717844400}
+{"o":6308.2216884829,"h":6320.8328537128,"l":6189.9543429554,"c":6284.8168181148,"v":566000.0255795338,"t":1717848000}
+{"o":6284.8168181148,"h":6306.6539686402,"l":6182.4068916628,"c":6306.6539686402,"v":767079.2127427877,"t":1717851600}
+{"o":6306.6539686402,"h":6338.2675793613,"l":6187.4531094748,"c":6331.8104503717,"v":525090.6404462983,"t":1717855200}
+{"o":6331.8104503717,"h":6342.9397404479,"l":6284.556975229,"c":6296.496600883,"v":761176.9866334972,"t":1717858800}
+{"o":6296.496600883,"h":6310.1474153892,"l":6246.9446934918,"c":6279.293799131,"v":568292.8704528735,"t":1717862400}
+{"o":6279.293799131,"h":6303.9737040584,"l":6192.3240618226,"c":6302.3954663405,"v":574218.4537840213,"t":1717866000}
+{"o":6302.3954663405,"h":6333.0808263061,"l":6285.1794833479,"c":6289.352403104,"v":914986.8713689964,"t":1717869600}
+{"o":6289.352403104,"h":6307.6845776869,"l":6190.1887816808,"c":6282.9711739416,"v":544253.3569816102,"t":1717873200}
+{"o":6282.9711739416,"h":6291.6393900773,"l":6236.3147501664,"c":6260.8169127702,"v":431407.2296628078,"t":1717876800}
+{"o":6260.8169127702,"h":6265.7363095091,"l":6238.2708673896,"c":6244.7573981661,"v":393142.6380918688,"t":1717880400}
+{"o":6244.7573981661,"h":6249.4288401374,"l":6184.8992552407,"c":6230.8099598431,"v":416364.6887044882,"t":1717884000}
+{"o":6230.8099598431,"h":6236.1722782735,"l":6145.1900059473,"c":6205.745872995,"v":425831.474131599,"t":1717887600}
+{"o":6205.745872995,"h":6232.6840209132,"l":6199.9853111725,"c":6218.3354444815,"v":416780.2392534644,"t":1717891200}
+{"o":6218.3354444815,"h":6242.5735903907,"l":6211.1753886821,"c":6237.0864949807,"v":378982.3652655115,"t":1717894800}
+{"o":6237.0864949807,"h":6237.1927567314,"l":6083.1977293575,"c":6179.8919911366,"v":456553.7943490006,"t":1717898400}
+{"o":6179.8919911366,"h":6213.3763937442,"l":6148.7037739525,"c":6203.6567180438,"v":379743.6955845376,"t":1717902000}
+{"o":6203.6567180438,"h":6236.3390783669,"l":6200.5066207223,"c":6214.1926365352,"v":302244.0055961016,"t":1717905600}
+{"o":6214.1926365352,"h":6257.9561866048,"l":6127.2244619066,"c":6245.3095804585,"v":398889.8599814618,"t":1717909200}
+{"o":6245.3095804585,"h":6268.5092348655,"l":6240.9522667085,"c":6261.8651717504,"v":353257.4738673209,"t":1717912800}
+{"o":6261.8651717504,"h":6280.5193293682,"l":6247.4155784404,"c":6252.011572517,"v":312553.116296959,"t":1717916400}
+{"o":6252.011572517,"h":6277.2981176773,"l":6236.2060490462,"c":6272.0389436111,"v":264901.5143134447,"t":1717920000}
+{"o":6272.0389436111,"h":6282.7503363805,"l":6259.3411630253,"c":6271.1120124489,"v":281038.323088158,"t":1717923600}
+{"o":6271.1120124489,"h":6271.269584147,"l":6200.8248033321,"c":6251.8759487904,"v":317756.6452042312,"t":1717927200}
+{"o":6251.8759487904,"h":6276.5656625119,"l":6186.7477744504,"c":6270.7807950951,"v":315400.2286329214,"t":1717930800}
+{"o":6270.7807950951,"h":6352.2087479935,"l":6257.418235365,"c":6334.4315081659,"v":461926.9311047287,"t":1717934400}
+{"o":6334.4315081659,"h":6343.4734313729,"l":6275.305716655,"c":6309.8151466996,"v":510291.6746364281,"t":1717938000}
+{"o":6309.8151466996,"h":6347.9045379779,"l":6303.2761188421,"c":6345.3065953564,"v":467921.8129101308,"t":1717941600}
+{"o":6345.3065953564,"h":6364.7776758161,"l":6333.6247894942,"c":6359.2474472899,"v":484506.0024252883,"t":1717945200}
+{"o":6359.2474472899,"h":6361.6983882175,"l":6329.6988924142,"c":6339.7449387353,"v":447678.8926370709,"t":1717948800}
+{"o":6339.7449387353,"h":6344.5233370076,"l":6314.6444720216,"c":6327.2173629373,"v":469563.5737914328,"t":1717952400}
+{"o":6327.2173629373,"h":6393.6839621544,"l":6314.5871936684,"c":6387.0395638433,"v":450578.7790190522,"t":1717956000}
+{"o":6387.0395638433,"h":6410.2477666801,"l":6374.3568418469,"c":6377.928612548,"v":553946.1393283851,"t":1717959600}
+{"o":6377.928612548,"h":6377.928612548,"l":6341.284183302,"c":6349.1954069454,"v":455762.6848288988,"t":1717963200}
+{"o":6349.1954069454,"h":6373.2017254703,"l":6340.2706628301,"c":6365.0352944806,"v":451286.0045987417,"t":1717966800}
+{"o":6365.0352944806,"h":6384.3825465118,"l":6354.0639368903,"c":6367.5659773248,"v":387901.5244268168,"t":1717970400}
+{"o":6367.5659773248,"h":6377.0317519808,"l":6361.2208836686,"c":6373.8630353548,"v":284457.6655864515,"t":1717974000}
+{"o":6373.8630353548,"h":6378.514113175,"l":6315.5480468403,"c":6335.6240617284,"v":449738.5816295976,"t":1717977600}
+{"o":6335.6240617284,"h":6360.4107630563,"l":6319.7246445197,"c":6340.1278067536,"v":322084.9938026667,"t":1717981200}
+{"o":6340.1278067536,"h":6356.7538246451,"l":6320.0248376097,"c":6327.9898696404,"v":308026.0047837341,"t":1717984800}
+{"o":6327.9898696404,"h":6328.4181400438,"l":6276.5843679825,"c":6284.5840695035,"v":529350.9823568255,"t":1717988400}
+{"o":6284.5840695035,"h":6311.5549829697,"l":6264.2386598268,"c":6300.6971292902,"v":366585.3528806388,"t":1717992000}
+{"o":6300.6971292902,"h":6301.0454759996,"l":6263.1907115514,"c":6284.6736223386,"v":338161.7290081184,"t":1717995600}
+{"o":6284.6736223386,"h":6292.0752289498,"l":6241.6045910697,"c":6259.1344027959,"v":406765.5533620637,"t":1717999200}
+{"o":6259.1344027959,"h":6262.1762679678,"l":6190.1269970032,"c":6196.0842651667,"v":370848.0534931708,"t":1718002800}
+{"o":6196.0842651667,"h":6282.0131859012,"l":6193.5005017225,"c":6263.1755007208,"v":387943.867774848,"t":1718006400}
+{"o":6263.1755007208,"h":6298.1713594241,"l":6233.4211909345,"c":6293.0464478913,"v":324312.0964860486,"t":1718010000}
+{"o":6293.0464478913,"h":6296.9778381118,"l":6271.0825299791,"c":6282.1117438941,"v":355280.8700135963,"t":1718013600}
+{"o":6282.1117438941,"h":6287.173634829,"l":6256.4054111452,"c":6267.1313492326,"v":391247.4620691318,"t":1718017200}
+{"o":6267.1313492326,"h":6269.4993873037,"l":6225.5070278071,"c":6230.2874312402,"v":396300.7140951355,"t":1718020800}
+{"o":6230.2874312402,"h":6258.0949175212,"l":6199.5866352958,"c":6246.510651274,"v":559326.8056367654,"t":1718024400}
+{"o":6246.510651274,"h":6289.1588060734,"l":6216.1506052274,"c":6283.8102681334,"v":526048.4762638322,"t":1718028000}
+{"o":6283.8102681334,"h":6415.4851131501,"l":6280.1121817383,"c":6384.6371608649,"v":702161.8765885793,"t":1718031600}
+{"o":6384.6371608649,"h":6400.268480055,"l":6322.9630463049,"c":6368.557013417,"v":655330.4962839956,"t":1718035200}
+{"o":6368.557013417,"h":6396.2404705994,"l":6343.1651391857,"c":6393.4063768143,"v":491406.7707491547,"t":1718038800}
+{"o":6393.4063768143,"h":6403.7200039941,"l":6334.4454178466,"c":6366.5102809687,"v":548415.3669727262,"t":1718042400}
+{"o":6366.5102809687,"h":6369.6354648646,"l":6292.4652118098,"c":6303.9149212635,"v":621146.2070396225,"t":1718046000}
+{"o":6303.9149212635,"h":6316.2611640668,"l":6251.6204513491,"c":6286.2734185148,"v":625510.74495716,"t":1718049600}
+{"o":6286.2734185148,"h":6303.5161819662,"l":6245.9317411051,"c":6270.9937649122,"v":562594.4724170119,"t":1718053200}
+{"o":6270.9937649122,"h":6275.2669691856,"l":6241.5758316862,"c":6263.3981128738,"v":474040.1409070277,"t":1718056800}
+{"o":6263.3981128738,"h":6267.0029090363,"l":6221.6619255539,"c":6252.0251407725,"v":414786.3623025777,"t":1718060400}
+{"o":6252.0251407725,"h":6276.4419916203,"l":6228.3061265945,"c":6246.7250625544,"v":456846.1859973595,"t":1718064000}
+{"o":6246.7250625544,"h":6280.18226539,"l":6104.7392998854,"c":6145.68986921,"v":547480.6062374398,"t":1718067600}
+{"o":6145.68986921,"h":6207.4389027139,"l":6090.9838797189,"c":6158.2059646599,"v":716389.0289658759,"t":1718071200}
+{"o":6158.2059646599,"h":6172.6259634985,"l":6114.8835771246,"c":6135.512026704,"v":493070.8898239718,"t":1718074800}
+{"o":6135.512026704,"h":6136.7000305822,"l":5999.9719913875,"c":6071.6862475257,"v":538673.3425047641,"t":1718078400}
+{"o":6071.6862475257,"h":6077.233556998,"l":6035.8089072081,"c":6062.8261157574,"v":403649.5998593163,"t":1718082000}
+{"o":6062.8261157574,"h":6082.6267301917,"l":5996.0341739522,"c":6036.8346722091,"v":420727.7947575729,"t":1718085600}
+{"o":6036.8346722091,"h":6061.33183646,"l":5997.1182478226,"c":6032.9442333819,"v":401870.6645383353,"t":1718089200}
+{"o":6032.9442333819,"h":6073.4343722237,"l":6014.2545167124,"c":6045.8885341383,"v":416816.5606472795,"t":1718092800}
+{"o":6045.8885341383,"h":6068.1116236882,"l":6004.8608841346,"c":6053.1730566769,"v":393150.7401133876,"t":1718096400}
+{"o":6053.1730566769,"h":6105.6588655977,"l":6030.3383005996,"c":6083.0951430756,"v":422395.3190409805,"t":1718100000}
+{"o":6083.0951430756,"h":6084.7777037457,"l":6035.081532575,"c":6041.3899141059,"v":508650.8406814756,"t":1718103600}
+{"o":6041.3899141059,"h":6071.1307932008,"l":6027.4792425003,"c":6042.2156886036,"v":522463.356879503,"t":1718107200}
+{"o":6042.2156886036,"h":6065.4815371708,"l":5930.4495228856,"c":5941.3814110111,"v":716937.1095398084,"t":1718110800}
+{"o":5941.3814110111,"h":6002.9127009917,"l":5917.6739692135,"c":5971.4362264225,"v":662055.2366296494,"t":1718114400}
+{"o":5971.4362264225,"h":5990.6193321994,"l":5751.6092915174,"c":5801.874759368,"v":957436.4033287838,"t":1718118000}
+{"o":5801.874759368,"h":5880.7630150484,"l":5770.4876430456,"c":5805.8615269961,"v":674144.0172959341,"t":1718121600}
+{"o":5805.8615269961,"h":5840.2983689625,"l":5690.7380468278,"c":5804.7493365273,"v":542571.268078536,"t":1718125200}
+{"o":5804.7493365273,"h":5876.8695112492,"l":5787.9907193686,"c":5848.062613275,"v":534652.9791634398,"t":1718128800}
+{"o":5848.062613275,"h":5891.1811620256,"l":5811.9901533724,"c":5866.5812153093,"v":575636.32722043,"t":1718132400}
+{"o":5866.5812153093,"h":5871.3265181103,"l":5824.3899359957,"c":5831.7275676337,"v":513617.6651622719,"t":1718136000}
+{"o":5831.7275676337,"h":5885.6433747061,"l":5829.5045260731,"c":5874.3442007566,"v":657423.1418874984,"t":1718139600}
+{"o":5874.3442007566,"h":5901.6606449917,"l":5853.8609280121,"c":5879.841982948,"v":439968.681180168,"t":1718143200}
+{"o":5879.841982948,"h":5907.2252096472,"l":5855.0647646511,"c":5870.1844731409,"v":520830.8505385315,"t":1718146800}
+{"o":5870.1844731409,"h":5883.1299321873,"l":5786.2002120952,"c":5826.4919962461,"v":640373.5611638509,"t":1718150400}
+{"o":5826.4919962461,"h":5841.9068395024,"l":5674.045932458,"c":5786.1033300999,"v":678601.2171923148,"t":1718154000}
+{"o":5786.1033300999,"h":5879.8832225024,"l":5757.3758612045,"c":5871.6369642919,"v":508610.1717359883,"t":1718157600}
+{"o":5871.6369642919,"h":5896.1911497663,"l":5812.4517981306,"c":5883.4852010171,"v":394288.3132691946,"t":1718161200}
+{"o":5883.4852010171,"h":5973.7429340091,"l":5879.5185792472,"c":5947.0595568573,"v":450093.3151193014,"t":1718164800}
+{"o":5947.0595568573,"h":5950.4313970626,"l":5898.7711612518,"c":5901.8682212079,"v":379140.4929356507,"t":1718168400}
+{"o":5901.8682212079,"h":5960.7731058345,"l":5901.6092965049,"c":5929.8730905542,"v":354472.9675119897,"t":1718172000}
+{"o":5929.8730905542,"h":5973.3527961486,"l":5926.0260609003,"c":5966.6172840561,"v":334191.4553080142,"t":1718175600}
+{"o":5966.6172840561,"h":5989.4214634874,"l":5942.931875648,"c":5948.0642760478,"v":288073.4032793865,"t":1718179200}
+{"o":5948.0642760478,"h":6003.2722895394,"l":5937.2440943843,"c":5983.8539751157,"v":396806.9277756051,"t":1718182800}
+{"o":5983.8539751157,"h":6041.7433814808,"l":5983.8539751157,"c":6005.3887430027,"v":488215.7829427308,"t":1718186400}
+{"o":6005.3887430027,"h":6017.2971290152,"l":5963.8063041873,"c":5966.2278328442,"v":447782.0864959827,"t":1718190000}
+{"o":5966.2278328442,"h":6271.4608797981,"l":5962.1634948826,"c":6245.1377079356,"v":928599.8933828353,"t":1718193600}
+{"o":6245.1377079356,"h":6359.4530893704,"l":6223.6428359768,"c":6262.1095458249,"v":783030.0898805506,"t":1718197200}
+{"o":6262.1095458249,"h":6320.318250167,"l":6238.1343723985,"c":6294.3713755955,"v":659233.7940659029,"t":1718200800}
+{"o":6294.3713755955,"h":6301.7135099336,"l":6201.2522204317,"c":6243.8629120033,"v":620388.8692339465,"t":1718204400}
+{"o":6243.8629120033,"h":6280.9262852887,"l":6206.6285944007,"c":6243.6981107194,"v":627700.3030637422,"t":1718208000}
+{"o":6243.6981107194,"h":6286.4844670297,"l":6220.6621004322,"c":6272.2605726609,"v":659414.0222491099,"t":1718211600}
+{"o":6272.2605726609,"h":6275.6434050696,"l":6111.3290979835,"c":6132.0269159913,"v":1055383.573926958,"t":1718215200}
+{"o":6132.0269159913,"h":6222.7313572287,"l":5933.2280765522,"c":6024.9445969993,"v":1061495.8783105216,"t":1718218800}
+{"o":6024.9445969993,"h":6102.4230873762,"l":5985.1613465111,"c":6090.6570200307,"v":659108.5820328888,"t":1718222400}
+{"o":6090.6570200307,"h":6121.3903101907,"l":6073.1474334631,"c":6102.9159187344,"v":597308.2228661822,"t":1718226000}
+{"o":6102.9159187344,"h":6118.9444820071,"l":6084.7599952756,"c":6114.3746784226,"v":474912.8034939669,"t":1718229600}
+{"o":6114.3746784226,"h":6116.9199280787,"l":6066.2722923562,"c":6100.9180873263,"v":431132.4463939109,"t":1718233200}
+{"o":6100.9180873263,"h":6100.9180873263,"l":6014.9779639136,"c":6078.68213903,"v":434051.7009073852,"t":1718236800}
+{"o":6078.68213903,"h":6108.6943917591,"l":6005.4969977867,"c":6010.9075305372,"v":451947.2525936241,"t":1718240400}
+{"o":6010.9075305372,"h":6041.2292187968,"l":5910.4610203178,"c":5967.5410512719,"v":528324.6476945952,"t":1718244000}
+{"o":5967.5410512719,"h":5967.8550389054,"l":5877.9822621443,"c":5955.2742656653,"v":711082.005136314,"t":1718247600}
+{"o":5955.2742656653,"h":6008.7732291355,"l":5943.4437501615,"c":5978.2163227636,"v":430122.893293756,"t":1718251200}
+{"o":5978.2163227636,"h":5999.9086281059,"l":5976.9610316778,"c":5989.5855784483,"v":425895.9664005161,"t":1718254800}
+{"o":5989.5855784483,"h":5996.7403353076,"l":5896.3213288903,"c":5952.9827837763,"v":823229.302637103,"t":1718258400}
+{"o":5952.9827837763,"h":5983.6397030413,"l":5876.4721286488,"c":5980.5633036523,"v":591801.4022756175,"t":1718262000}
+{"o":5980.5633036523,"h":5993.6807620823,"l":5958.9827057196,"c":5971.4085110361,"v":430789.7097169713,"t":1718265600}
+{"o":5971.4085110361,"h":5974.9140589952,"l":5880.0356814144,"c":5939.7761533898,"v":456534.8624592729,"t":1718269200}
+{"o":5939.7761533898,"h":5980.1797058419,"l":5898.8216220885,"c":5961.1207278078,"v":452516.0250752283,"t":1718272800}
+{"o":5961.1207278078,"h":5972.6211575104,"l":5864.7194783017,"c":5881.984647854,"v":418203.43501603,"t":1718276400}
+{"o":5881.984647854,"h":5978.6988098042,"l":5873.0455084493,"c":5896.4271992057,"v":637278.5802218659,"t":1718280000}
+{"o":5896.4271992057,"h":5968.3077767171,"l":5867.9003414391,"c":5901.8638228152,"v":617770.478950717,"t":1718283600}
+{"o":5901.8638228152,"h":5914.4415386524,"l":5772.6546233635,"c":5864.0303925942,"v":746101.10492288,"t":1718287200}
+{"o":5864.0303925942,"h":5870.8474005393,"l":5744.2831687836,"c":5772.2857067576,"v":848268.7057699562,"t":1718290800}
+{"o":5772.2857067576,"h":5815.8351718354,"l":5730.1197629695,"c":5802.0884013268,"v":796958.6137047173,"t":1718294400}
+{"o":5802.0884013268,"h":5844.457887282,"l":5773.849408516,"c":5841.7718021641,"v":535838.5439901659,"t":1718298000}
+{"o":5841.7718021641,"h":5865.9994214565,"l":5786.1022342155,"c":5850.9084134361,"v":456520.9042067722,"t":1718301600}
+{"o":5850.9084134361,"h":5853.5992621846,"l":5777.2649614726,"c":5808.2088087186,"v":526928.2864123754,"t":1718305200}
+{"o":5808.2088087186,"h":5828.5967730993,"l":5766.1971280048,"c":5785.5543184949,"v":580065.4941765735,"t":1718308800}
+{"o":5785.5543184949,"h":5819.0006957094,"l":5674.1281817178,"c":5818.5071227543,"v":453832.9639756206,"t":1718312400}
+{"o":5818.5071227543,"h":5832.7406098746,"l":5771.0894617912,"c":5824.4112866302,"v":422046.7730505,"t":1718316000}
+{"o":5824.4112866302,"h":5824.4112866302,"l":5772.7147746355,"c":5787.9246029059,"v":341636.3199564346,"t":1718319600}
+{"o":5787.9246029059,"h":5825.7452550282,"l":5752.2453758875,"c":5781.4749419669,"v":484034.2261700728,"t":1718323200}
+{"o":5781.4749419669,"h":5818.2675965406,"l":5692.9475423835,"c":5817.6958800531,"v":523414.3363049355,"t":1718326800}
+{"o":5817.6958800531,"h":5836.5772154964,"l":5791.9753044341,"c":5820.6204436066,"v":406517.3949274268,"t":1718330400}
+{"o":5820.6204436066,"h":5826.9976473636,"l":5772.3729108386,"c":5795.8305605592,"v":414207.914060939,"t":1718334000}
+{"o":5795.8305605592,"h":5820.074516463,"l":5776.2268954577,"c":5779.0998585381,"v":391583.3808948586,"t":1718337600}
+{"o":5779.0998585381,"h":5858.4984639156,"l":5768.3078173843,"c":5842.0328748193,"v":454056.5399055462,"t":1718341200}
+{"o":5842.0328748193,"h":5848.1496951451,"l":5777.1253669073,"c":5812.5496672418,"v":353372.3391175678,"t":1718344800}
+{"o":5812.5496672418,"h":5823.4505933925,"l":5776.5164269831,"c":5801.1916843251,"v":328546.7162484227,"t":1718348400}
+{"o":5801.1916843251,"h":5851.9389229333,"l":5791.584689989,"c":5833.0862431003,"v":363216.9703337303,"t":1718352000}
+{"o":5833.0862431003,"h":5833.2260331413,"l":5777.928049421,"c":5807.1620104048,"v":342527.0809909964,"t":1718355600}
+{"o":5807.1620104048,"h":5831.4227439128,"l":5794.8328228846,"c":5809.6782631415,"v":328468.9031575348,"t":1718359200}
+{"o":5809.6782631415,"h":5826.761068819,"l":5778.6918649808,"c":5818.4865315208,"v":369824.7454739177,"t":1718362800}
+{"o":5818.4865315208,"h":5855.5206622764,"l":5808.170206252,"c":5825.914723326,"v":474972.1586510743,"t":1718366400}
+{"o":5825.914723326,"h":5843.2890761678,"l":5803.8366228231,"c":5812.4411312196,"v":463961.1559264541,"t":1718370000}
+{"o":5812.4411312196,"h":5815.7854917784,"l":5648.6887495904,"c":5698.2750081301,"v":633571.6298696701,"t":1718373600}
+{"o":5698.2750081301,"h":5729.2647471126,"l":5575.6845723195,"c":5649.6269195335,"v":668720.793519525,"t":1718377200}
+{"o":5649.6269195335,"h":5659.9781835159,"l":5410.384066315,"c":5558.5696816735,"v":1130373.8071625161,"t":1718380800}
+{"o":5558.5696816735,"h":5607.0950457043,"l":5481.857758624,"c":5564.8215943843,"v":671232.5560171433,"t":1718384400}
+{"o":5564.8215943843,"h":5569.6742111689,"l":5479.3764632366,"c":5556.2335295468,"v":594424.3211192269,"t":1718388000}
+{"o":5556.2335295468,"h":5600.5680142235,"l":5484.9838669789,"c":5570.3712445899,"v":595987.4963100305,"t":1718391600}
+{"o":5570.3712445899,"h":5620.9554877389,"l":5564.0353238453,"c":5574.5683061844,"v":451088.097551989,"t":1718395200}
+{"o":5574.5683061844,"h":5705.5068363956,"l":5559.5085170959,"c":5660.1652652585,"v":633282.9813328028,"t":1718398800}
+{"o":5660.1652652585,"h":5666.8014803072,"l":5587.661168028,"c":5630.7131802169,"v":610059.5177321956,"t":1718402400}
+{"o":5630.7131802169,"h":5645.2279695638,"l":5606.0247064791,"c":5621.5387233077,"v":390736.0761231264,"t":1718406000}
+{"o":5621.5387233077,"h":5661.1563479936,"l":5617.2995907953,"c":5641.9090082082,"v":392020.7305427605,"t":1718409600}
+{"o":5641.9090082082,"h":5678.50830024,"l":5628.8370254468,"c":5632.6417079875,"v":361678.9439480448,"t":1718413200}
+{"o":5632.6417079875,"h":5658.4865236242,"l":5618.8070386155,"c":5650.2669451631,"v":310532.730022668,"t":1718416800}
+{"o":5650.2669451631,"h":5695.2760923347,"l":5648.11050227,"c":5693.1943380803,"v":321259.9534164051,"t":1718420400}
+{"o":5693.1943380803,"h":5704.3658975277,"l":5664.2560596662,"c":5688.1054302253,"v":336553.783770663,"t":1718424000}
+{"o":5688.1054302253,"h":5719.6653308342,"l":5685.1424930578,"c":5693.9679357916,"v":311358.9719210279,"t":1718427600}
+{"o":5693.9679357916,"h":5716.4488314935,"l":5658.742830248,"c":5667.2338819295,"v":330483.8752473415,"t":1718431200}
+{"o":5667.2338819295,"h":5691.1786008803,"l":5644.4774385279,"c":5650.1224082086,"v":342889.8455441703,"t":1718434800}
+{"o":5650.1224082086,"h":5674.5586032038,"l":5637.6879115103,"c":5656.6124122397,"v":287546.9218884793,"t":1718438400}
+{"o":5656.6124122397,"h":5671.6905448266,"l":5626.7531659278,"c":5639.6776344943,"v":328225.356630631,"t":1718442000}
+{"o":5639.6776344943,"h":5663.0430075248,"l":5620.5204013262,"c":5657.8475708284,"v":282833.6891225043,"t":1718445600}
+{"o":5657.8475708284,"h":5682.6451227106,"l":5650.4329312427,"c":5678.5697679671,"v":315028.680877405,"t":1718449200}
+{"o":5678.5697679671,"h":5690.8429181816,"l":5659.7076487978,"c":5684.915079043,"v":315938.2353623886,"t":1718452800}
+{"o":5684.915079043,"h":5696.4576633573,"l":5661.7538350631,"c":5693.2783079047,"v":361308.403584559,"t":1718456400}
+{"o":5693.2783079047,"h":5697.3027403287,"l":5668.6584673833,"c":5675.3774799023,"v":463621.600468357,"t":1718460000}
+{"o":5675.3774799023,"h":5721.8667818222,"l":5670.6584039313,"c":5706.1914556872,"v":460379.3915944708,"t":1718463600}
+{"o":5706.1914556872,"h":5731.3983102359,"l":5700.5063215998,"c":5706.660747781,"v":397038.8527673784,"t":1718467200}
+{"o":5706.660747781,"h":5722.8122686833,"l":5693.4671619295,"c":5719.8651788735,"v":403633.2691789943,"t":1718470800}
+{"o":5719.8651788735,"h":5720.0274081056,"l":5683.5899351637,"c":5691.63793138,"v":419920.6062117675,"t":1718474400}
+{"o":5691.63793138,"h":5705.3635221241,"l":5664.0396370625,"c":5684.89076735,"v":390258.9248717502,"t":1718478000}
+{"o":5684.89076735,"h":5696.9115340673,"l":5655.1817856951,"c":5671.5530548434,"v":383904.5405262877,"t":1718481600}
+{"o":5671.5530548434,"h":5719.9946950905,"l":5667.2504290313,"c":5710.5972962263,"v":332549.24489652,"t":1718485200}
+{"o":5710.5972962263,"h":5716.7871690627,"l":5690.9066531674,"c":5714.3865980553,"v":328598.7599653288,"t":1718488800}
+{"o":5714.3865980553,"h":5724.3217929084,"l":5706.3138063691,"c":5717.3867520045,"v":313341.0127358511,"t":1718492400}
+{"o":5717.3867520045,"h":5722.8743357128,"l":5683.2186357862,"c":5684.9073121573,"v":316503.1647305674,"t":1718496000}
+{"o":5684.9073121573,"h":5703.5006225551,"l":5669.1339242318,"c":5685.7391378579,"v":355077.7777561268,"t":1718499600}
+{"o":5685.7391378579,"h":5686.1932159178,"l":5667.4992653077,"c":5670.7308859115,"v":310276.7406682954,"t":1718503200}
+{"o":5670.7308859115,"h":5681.2626992127,"l":5654.2706584986,"c":5657.8154023004,"v":293935.3480366998,"t":1718506800}
+{"o":5657.8154023004,"h":5661.8372079302,"l":5624.9179307575,"c":5625.8041377349,"v":365132.4654591142,"t":1718510400}
+{"o":5625.8041377349,"h":5677.3273541275,"l":5622.9467040494,"c":5675.046219503,"v":360894.1232037348,"t":1718514000}
+{"o":5675.046219503,"h":5696.2870415786,"l":5662.4016406022,"c":5689.546860633,"v":383228.0508862322,"t":1718517600}
+{"o":5689.546860633,"h":5708.0742616634,"l":5675.7035082627,"c":5678.7532985691,"v":333708.672471498,"t":1718521200}
+{"o":5678.7532985691,"h":5690.9364080021,"l":5658.3234527063,"c":5663.5884523281,"v":293593.8911392797,"t":1718524800}
+{"o":5663.5884523281,"h":5687.5227146173,"l":5652.5251862872,"c":5687.3831507229,"v":389905.8075164608,"t":1718528400}
+{"o":5687.3831507229,"h":5725.4754102255,"l":5674.2780985177,"c":5713.9401965716,"v":412736.2558455251,"t":1718532000}
+{"o":5713.9401965716,"h":5719.2790952573,"l":5694.0697344153,"c":5697.1896351987,"v":322047.1766898753,"t":1718535600}
+{"o":5697.1896351987,"h":5715.7579294024,"l":5688.2736996789,"c":5701.3010554157,"v":367988.4710814309,"t":1718539200}
+{"o":5701.3010554157,"h":5737.3448445214,"l":5698.8053062632,"c":5732.5363002365,"v":477020.9237291515,"t":1718542800}
+{"o":5732.5363002365,"h":5771.4910540178,"l":5721.6482341641,"c":5750.1802459038,"v":462969.0075910983,"t":1718546400}
+{"o":5750.1802459038,"h":5845.6804588379,"l":5748.230018451,"c":5838.051599301,"v":417034.8980686435,"t":1718550000}
+{"o":5838.051599301,"h":5866.0044751665,"l":5812.7086364299,"c":5826.7561088422,"v":409257.3112076503,"t":1718553600}
+{"o":5826.7561088422,"h":5853.5360182705,"l":5805.5848257813,"c":5813.6561626297,"v":372409.3057904909,"t":1718557200}
+{"o":5813.6561626297,"h":5837.1488251736,"l":5797.2821400736,"c":5830.9961889254,"v":368548.0967697001,"t":1718560800}
+{"o":5830.9961889254,"h":5854.8800481638,"l":5824.7773685481,"c":5842.9364279112,"v":452844.1915710998,"t":1718564400}
+{"o":5842.9364279112,"h":5867.1572754791,"l":5830.4142552979,"c":5852.5379602385,"v":329142.8556307932,"t":1718568000}
+{"o":5852.5379602385,"h":5875.2127648711,"l":5842.3913629848,"c":5864.5611375124,"v":332319.160127226,"t":1718571600}
+{"o":5864.5611375124,"h":5938.3595118264,"l":5862.4747137214,"c":5910.7520711467,"v":448914.6572977541,"t":1718575200}
+{"o":5910.7520711467,"h":5946.8211434004,"l":5902.6490857302,"c":5945.6506518888,"v":325849.5833573095,"t":1718578800}
+{"o":5945.6506518888,"h":5964.6242629286,"l":5909.6127710967,"c":5914.0958919782,"v":382420.8519064143,"t":1718582400}
+{"o":5914.0958919782,"h":5919.7678048199,"l":5838.1900848127,"c":5853.5982848543,"v":403048.707056792,"t":1718586000}
+{"o":5853.5982848543,"h":5857.8368252762,"l":5805.8457660265,"c":5839.5512923905,"v":421168.4256828678,"t":1718589600}
+{"o":5839.5512923905,"h":5841.0379121681,"l":5782.6139974237,"c":5788.0223887238,"v":373130.0419513053,"t":1718593200}
+{"o":5788.0223887238,"h":5836.7945873027,"l":5757.6407485833,"c":5834.6091591705,"v":348146.0638041,"t":1718596800}
+{"o":5834.6091591705,"h":5862.9987620483,"l":5795.2745749875,"c":5812.840270359,"v":378403.8100128283,"t":1718600400}
+{"o":5812.840270359,"h":5816.8821020971,"l":5743.7978970437,"c":5754.1175077895,"v":461786.7322636967,"t":1718604000}
+{"o":5754.1175077895,"h":5798.6125015915,"l":5729.3599461571,"c":5760.8682820604,"v":490862.2715213429,"t":1718607600}
+{"o":5760.8682820604,"h":5788.0594059537,"l":5706.7757476404,"c":5733.1830514011,"v":476817.3654520254,"t":1718611200}
+{"o":5733.1830514011,"h":5769.8458129579,"l":5663.2677711978,"c":5676.6647563291,"v":503354.8303109842,"t":1718614800}
+{"o":5676.6647563291,"h":5683.9666001077,"l":5569.3444437985,"c":5629.6194535165,"v":566800.8317755818,"t":1718618400}
+{"o":5629.6194535165,"h":5695.98380692,"l":5622.2412708158,"c":5659.0103631023,"v":556883.2177773905,"t":1718622000}
+{"o":5659.0103631023,"h":5666.7329326088,"l":5575.4050527348,"c":5627.0262928276,"v":597253.0633667898,"t":1718625600}
+{"o":5627.0262928276,"h":5656.7438620791,"l":5575.0776869052,"c":5596.5094694628,"v":570355.9672296119,"t":1718629200}
+{"o":5596.5094694628,"h":5684.7696386275,"l":5592.0306041633,"c":5637.4354367553,"v":639322.1340560627,"t":1718632800}
+{"o":5637.4354367553,"h":5658.2415740352,"l":5481.2793614312,"c":5549.0202985399,"v":698711.7436434363,"t":1718636400}
+{"o":5549.0202985399,"h":5656.3290721167,"l":5474.4028487958,"c":5631.4862253272,"v":735494.754870019,"t":1718640000}
+{"o":5631.4862253272,"h":5698.9096912186,"l":5630.7172389231,"c":5684.8175592964,"v":634039.173577403,"t":1718643600}
+{"o":5684.8175592964,"h":5767.9096925446,"l":5681.745899004,"c":5752.0524504765,"v":719287.8975947836,"t":1718647200}
+{"o":5752.0524504765,"h":5754.5165093787,"l":5670.5076264763,"c":5678.7751414485,"v":620361.7092359615,"t":1718650800}
+{"o":5678.7751414485,"h":5683.2578803273,"l":5588.5409673645,"c":5618.774889674,"v":713346.9534347095,"t":1718654400}
+{"o":5618.774889674,"h":5652.0420761617,"l":5562.5691013284,"c":5625.6032986367,"v":693196.5950430754,"t":1718658000}
+{"o":5625.6032986367,"h":5659.0839683394,"l":5607.8415756941,"c":5653.073788875,"v":830898.5381603579,"t":1718661600}
+{"o":5653.073788875,"h":5668.3148086959,"l":5616.0451189755,"c":5633.5246404306,"v":1263993.5591037269,"t":1718665200}
+{"o":5633.5246404306,"h":5652.8146897927,"l":5506.6739868783,"c":5561.8311901538,"v":1144319.8459864238,"t":1718668800}
+{"o":5561.8311901538,"h":5581.2959949948,"l":5052.1976328171,"c":5215.2826389242,"v":1455313.7273302439,"t":1718672400}
+{"o":5215.2826389242,"h":5340.1436512412,"l":5143.1604777761,"c":5301.0695902212,"v":1245016.4570462571,"t":1718676000}
+{"o":5301.0695902212,"h":5344.8459535396,"l":5261.9060767464,"c":5336.8522502044,"v":959247.6677068527,"t":1718679600}
+{"o":5336.8522502044,"h":5398.5858910276,"l":5300.2662880741,"c":5377.4272079363,"v":1203322.591119081,"t":1718683200}
+{"o":5377.4272079363,"h":5423.4966908882,"l":5361.966232261,"c":5368.8042407711,"v":920870.1694740301,"t":1718686800}
+{"o":5368.8042407711,"h":5394.4255668263,"l":5328.9086784357,"c":5352.1574357318,"v":635524.5989687541,"t":1718690400}
+{"o":5352.1574357318,"h":5389.6071364871,"l":5347.9990386406,"c":5377.6362831788,"v":618537.9532454311,"t":1718694000}
+{"o":5377.6362831788,"h":5461.9522163356,"l":5368.1369604806,"c":5450.0018359763,"v":686271.554101489,"t":1718697600}
+{"o":5450.0018359763,"h":5457.8018389912,"l":5395.1525097216,"c":5400.5858080822,"v":476035.3700702289,"t":1718701200}
+{"o":5400.5858080822,"h":5444.1833488912,"l":5380.4794306272,"c":5413.9470472308,"v":477139.1903533334,"t":1718704800}
+{"o":5413.9470472308,"h":5426.5700154404,"l":5333.4493765385,"c":5392.7314721239,"v":653385.8939488895,"t":1718708400}
+{"o":5392.7314721239,"h":5411.3674320836,"l":5319.4764381738,"c":5348.356915357,"v":733860.4243297086,"t":1718712000}
+{"o":5348.356915357,"h":5358.4392971431,"l":5223.547358613,"c":5277.410498608,"v":855188.8952798558,"t":1718715600}
+{"o":5277.410498608,"h":5416.6589013626,"l":5221.4979815794,"c":5311.2972692419,"v":1060238.4058355996,"t":1718719200}
+{"o":5311.2972692419,"h":5381.5358496218,"l":5267.9987123257,"c":5345.1506739577,"v":752309.5276285748,"t":1718722800}
+{"o":5345.1506739577,"h":5351.0214764485,"l":5234.6651915094,"c":5295.2056906504,"v":783053.2613498212,"t":1718726400}
+{"o":5295.2056906504,"h":5317.0055203197,"l":5214.5664641625,"c":5217.3374181218,"v":791170.6876766019,"t":1718730000}
+{"o":5217.3374181218,"h":5279.5241464186,"l":5177.4367242518,"c":5201.0217762707,"v":955943.516010342,"t":1718733600}
+{"o":5201.0217762707,"h":5227.0626979527,"l":5121.335758845,"c":5223.090834583,"v":1021553.5805818083,"t":1718737200}
+{"o":5223.090834583,"h":5383.109151985,"l":5175.9505079441,"c":5370.6760552024,"v":966632.9438722614,"t":1718740800}
+{"o":5370.6760552024,"h":5445.5078266932,"l":5356.8311622928,"c":5415.9562872447,"v":804933.5652946697,"t":1718744400}
+{"o":5415.9562872447,"h":5419.2126375781,"l":5358.164864407,"c":5408.4083430015,"v":623009.4303330944,"t":1718748000}
+{"o":5408.4083430015,"h":5412.4742695384,"l":5366.2819148282,"c":5401.4303085747,"v":523603.1392736156,"t":1718751600}
+{"o":5401.4303085747,"h":5436.5103833445,"l":5349.7700514825,"c":5424.3445282618,"v":851349.3700426979,"t":1718755200}
+{"o":5424.3445282618,"h":5654.4290719066,"l":5162.8352615388,"c":5547.0739114217,"v":1044756.0053634559,"t":1718758800}
+{"o":5547.0739114217,"h":5895.5117034716,"l":5544.8042893669,"c":5845.6848229325,"v":726335.4395438358,"t":1718762400}
+{"o":5845.6848229325,"h":5950.8802596042,"l":5839.0428168297,"c":5892.0218451278,"v":712285.0707198197,"t":1718766000}
+{"o":5892.0218451278,"h":5937.5494183477,"l":5877.9100226979,"c":5912.857014988,"v":505820.7495425405,"t":1718769600}
+{"o":5912.857014988,"h":5931.5309750253,"l":5858.5372306277,"c":5884.5303258208,"v":462173.4227424977,"t":1718773200}
+{"o":5884.5303258208,"h":5962.6758085136,"l":5872.0109521443,"c":5952.0421383818,"v":478705.8173278506,"t":1718776800}
+{"o":5952.0421383818,"h":5963.5311193058,"l":5876.1803473511,"c":5884.450204009,"v":412127.7741723481,"t":1718780400}
+{"o":5884.450204009,"h":5894.7155044871,"l":5821.4441821997,"c":5831.0456219871,"v":375312.0953068068,"t":1718784000}
+{"o":5831.0456219871,"h":5853.7080272592,"l":5789.9513587459,"c":5821.3618030316,"v":425268.0135228529,"t":1718787600}
+{"o":5821.3618030316,"h":5859.2566077656,"l":5792.3473267749,"c":5856.4983931566,"v":408228.8013839965,"t":1718791200}
+{"o":5856.4983931566,"h":5865.5604753023,"l":5754.473769942,"c":5797.4621188051,"v":465443.9501931133,"t":1718794800}
+{"o":5797.4621188051,"h":5838.4596581053,"l":5770.3591852402,"c":5819.4699748036,"v":503396.1399329287,"t":1718798400}
+{"o":5819.4699748036,"h":5832.0952040192,"l":5776.3742872214,"c":5776.3742872214,"v":494518.9430948533,"t":1718802000}
+{"o":5776.3742872214,"h":5781.2860721603,"l":5694.2013857657,"c":5732.8815954052,"v":692863.1074394278,"t":1718805600}
+{"o":5732.8815954052,"h":5764.2020521293,"l":5720.4495726876,"c":5754.1981530012,"v":576428.503609083,"t":1718809200}
+{"o":5754.1981530012,"h":5782.2675624491,"l":5715.9772447501,"c":5755.343846492,"v":577436.1919188334,"t":1718812800}
+{"o":5755.343846492,"h":5852.871989126,"l":5745.317216019,"c":5793.3857854762,"v":575685.0451259802,"t":1718816400}
+{"o":5793.3857854762,"h":5825.9238926328,"l":5775.6173764478,"c":5785.1079066959,"v":570365.5879921335,"t":1718820000}
+{"o":5785.1079066959,"h":5787.5258103303,"l":5698.4380185678,"c":5744.6169358936,"v":711618.8830868661,"t":1718823600}
+{"o":5744.6169358936,"h":5756.7657735478,"l":5665.1273532267,"c":5688.2499000252,"v":818038.4780104681,"t":1718827200}
+{"o":5688.2499000252,"h":5717.28948709,"l":5659.4959437035,"c":5704.961548538,"v":726572.611599026,"t":1718830800}
+{"o":5704.961548538,"h":5719.1627111448,"l":5656.8162843556,"c":5662.5287707681,"v":550712.6674601582,"t":1718834400}
+{"o":5662.5287707681,"h":5708.6966664381,"l":5654.5973623138,"c":5698.1256188367,"v":742537.7379283872,"t":1718838000}
+{"o":5698.1256188367,"h":5721.4103175597,"l":5662.1940286813,"c":5685.3718352302,"v":702462.8645887438,"t":1718841600}
+{"o":5685.3718352302,"h":5769.7838601052,"l":5655.2781230738,"c":5679.1241339901,"v":665485.3233646177,"t":1718845200}
+{"o":5679.1241339901,"h":5684.9729324811,"l":5623.1042045285,"c":5650.8760368907,"v":523972.4407418393,"t":1718848800}
+{"o":5650.8760368907,"h":5654.4542155051,"l":5572.2911674776,"c":5590.6184964142,"v":462634.6483037241,"t":1718852400}
+{"o":5590.6184964142,"h":5671.418137158,"l":5567.6000795693,"c":5642.6557033408,"v":497668.2398616,"t":1718856000}
+{"o":5642.6557033408,"h":5730.5321696256,"l":5642.4909983668,"c":5714.5102645127,"v":547253.350028254,"t":1718859600}
+{"o":5714.5102645127,"h":5757.8284013224,"l":5686.5426164481,"c":5698.4513326699,"v":536326.1119048924,"t":1718863200}
+{"o":5698.4513326699,"h":5801.5620231335,"l":5689.3447036485,"c":5760.0759707736,"v":593170.9387159455,"t":1718866800}
+{"o":5760.0759707736,"h":5786.9922620697,"l":5733.0210431189,"c":5786.9922620697,"v":500363.4681887181,"t":1718870400}
+{"o":5786.9922620697,"h":5800.9554281944,"l":5763.3693497972,"c":5774.4472182645,"v":554281.7381593672,"t":1718874000}
+{"o":5774.4472182645,"h":5861.0099508395,"l":5748.8399165659,"c":5850.583442981,"v":606902.8089241495,"t":1718877600}
+{"o":5850.583442981,"h":5939.7188441365,"l":5822.3865663544,"c":5853.6830981122,"v":660325.4434199677,"t":1718881200}
+{"o":5853.6830981122,"h":6236.626884181,"l":5808.4272631799,"c":6152.7200258707,"v":636721.1833436682,"t":1718884800}
+{"o":6152.7200258707,"h":7974.1695629729,"l":5998.01473069,"c":7746.9463786568,"v":714621.7099336551,"t":1718888400}
+{"o":7746.9463786568,"h":7753.519908198,"l":7611.7508296152,"c":7718.0443863404,"v":890319.2829467211,"t":1718892000}
+{"o":7718.0443863404,"h":8562.2576558072,"l":7639.0879326379,"c":8460.806297963,"v":732763.6008185348,"t":1718895600}
+{"o":8460.806297963,"h":8674.8341183021,"l":8375.1601528125,"c":8627.5775045006,"v":778566.522054116,"t":1718899200}
+{"o":8627.5775045006,"h":8735.3852046541,"l":8595.6983494119,"c":8718.9935380174,"v":710130.9560065056,"t":1718902800}
+{"o":8718.9935380174,"h":8795.594368291,"l":8688.9118225696,"c":8692.7086146441,"v":751070.0531074601,"t":1718906400}
+{"o":8692.7086146441,"h":8713.0562760829,"l":8640.9150895422,"c":8686.4603647533,"v":599792.3404453034,"t":1718910000}
+{"o":8686.4603647533,"h":8711.9200728349,"l":8648.9445402429,"c":8691.0129005695,"v":699309.3111832642,"t":1718913600}
+{"o":8691.0129005695,"h":8735.8690155419,"l":8650.1483821696,"c":8656.9865222995,"v":480742.4872693023,"t":1718917200}
+{"o":8656.9865222995,"h":8705.7292240382,"l":8646.7639236323,"c":8669.3167217607,"v":457056.1335925082,"t":1718920800}
+{"o":8669.3167217607,"h":8692.6585397097,"l":8633.9860273788,"c":8642.0539802377,"v":440148.2640492231,"t":1718924400}
+{"o":8642.0539802377,"h":8680.4635441382,"l":8559.5692761666,"c":8611.841846617,"v":561612.6419469021,"t":1718928000}
+{"o":8611.841846617,"h":9413.0362290703,"l":8581.3191107679,"c":9396.8170054937,"v":546911.5877199897,"t":1718931600}
+{"o":9396.8170054937,"h":9435.3111388162,"l":9300.9307055717,"c":9309.8882714573,"v":420659.4853213294,"t":1718935200}
+{"o":9309.8882714573,"h":9315.8958819818,"l":9220.2229028972,"c":9284.1176059236,"v":491882.4545111312,"t":1718938800}
+{"o":9284.1176059236,"h":9808.3245410516,"l":9228.7174423442,"c":9794.1181954783,"v":480997.8888599278,"t":1718942400}
+{"o":9794.1181954783,"h":9802.6605296098,"l":9726.3295785151,"c":9787.7905937251,"v":414319.3753615487,"t":1718946000}
+{"o":9787.7905937251,"h":9804.3154071392,"l":9717.8926430937,"c":9752.9563864763,"v":427807.6229562222,"t":1718949600}
+{"o":9752.9563864763,"h":9792.0907393776,"l":9616.7231669978,"c":9671.2628470387,"v":437877.9012488991,"t":1718953200}
+{"o":9671.2628470387,"h":9705.5589498583,"l":9533.9972988213,"c":9573.2946595883,"v":578027.9554436402,"t":1718956800}
+{"o":9573.2946595883,"h":9764.4569897137,"l":9559.4978388967,"c":9737.2589522996,"v":586162.6507610297,"t":1718960400}
+{"o":9737.2589522996,"h":9770.8232391179,"l":9690.224953384,"c":9716.7058534056,"v":473740.9293246336,"t":1718964000}
+{"o":9716.7058534056,"h":9766.2905186664,"l":9683.7584482447,"c":9718.7445697213,"v":456356.5610069007,"t":1718967600}
+{"o":9718.7445697213,"h":9753.4607069721,"l":9607.5756404029,"c":9655.3537852615,"v":583847.4264004388,"t":1718971200}
+{"o":9655.3537852615,"h":9658.7747384097,"l":9460.3977257747,"c":9576.667433482,"v":691174.8948804826,"t":1718974800}
+{"o":9576.667433482,"h":9821.2599447342,"l":9532.4261370909,"c":9781.4335384826,"v":686777.9611370015,"t":1718978400}
+{"o":9781.4335384826,"h":9848.0779522691,"l":9605.3786985711,"c":9669.1090047703,"v":696780.1295879476,"t":1718982000}
+{"o":9669.1090047703,"h":9693.9560887148,"l":9595.4142835043,"c":9633.2805587391,"v":504741.7139707824,"t":1718985600}
+{"o":9633.2805587391,"h":9645.9740971496,"l":9493.9051555777,"c":9502.3737557649,"v":546991.7705366635,"t":1718989200}
+{"o":9502.3737557649,"h":9746.2697369286,"l":9464.5364863443,"c":9741.0338128256,"v":745649.4798288029,"t":1718992800}
+{"o":9741.0338128256,"h":9854.9921986049,"l":9678.1990181488,"c":9765.5678131175,"v":586391.1847411123,"t":1718996400}
+{"o":9765.5678131175,"h":9921.6108676854,"l":9758.7036253059,"c":9817.7653586651,"v":526733.267834801,"t":1719000000}
+{"o":9817.7653586651,"h":9894.0413494588,"l":9704.2802506926,"c":9846.6818086684,"v":511084.5779442755,"t":1719003600}
+{"o":9846.6818086684,"h":9934.677880802,"l":9801.3604111922,"c":9923.1990139783,"v":476468.0751924975,"t":1719007200}
+{"o":9923.1990139783,"h":9966.4392933887,"l":9841.9725881473,"c":9906.7817105609,"v":495108.2829781219,"t":1719010800}
+{"o":9906.7817105609,"h":9916.2515172464,"l":9793.1634979832,"c":9833.2905245675,"v":346107.5434436238,"t":1719014400}
+{"o":9833.2905245675,"h":9876.4419527087,"l":9805.3066357231,"c":9840.3151695648,"v":310280.7557384344,"t":1719018000}
+{"o":9840.3151695648,"h":9958.4109823009,"l":9834.2732822073,"c":9934.6146158533,"v":339961.0151104587,"t":1719021600}
+{"o":9934.6146158533,"h":9961.1996083677,"l":9880.9034773152,"c":9946.5996044546,"v":356936.1438145908,"t":1719025200}
+{"o":9946.5996044546,"h":9962.970320637,"l":9916.4022464032,"c":9950.6865970974,"v":357053.5185238914,"t":1719028800}
+{"o":9950.6865970974,"h":10018.0047214749,"l":9933.4605470825,"c":10008.9328294721,"v":373566.0344913713,"t":1719032400}
+{"o":10008.9328294721,"h":10096.4824920012,"l":9955.2756008374,"c":9959.3960133833,"v":378637.9405437256,"t":1719036000}
+{"o":9959.3960133833,"h":9977.1782610199,"l":9901.855224031,"c":9922.7698154624,"v":342989.0086840007,"t":1719039600}
+{"o":9922.7698154624,"h":9931.5317049734,"l":9845.7568449933,"c":9861.7726300651,"v":357779.6219246773,"t":1719043200}
+{"o":9861.7726300651,"h":9907.6670001624,"l":9840.0812823391,"c":9897.7142503453,"v":335225.8714462725,"t":1719046800}
+{"o":9897.7142503453,"h":9911.9549855191,"l":9856.3025778197,"c":9879.691843492,"v":317749.7972583974,"t":1719050400}
+{"o":9879.691843492,"h":9909.7668180582,"l":9845.8347774654,"c":9899.3439240426,"v":314611.6149943193,"t":1719054000}
+{"o":9899.3439240426,"h":9919.5761251053,"l":9878.0023498975,"c":9882.4217924826,"v":323864.9213633508,"t":1719057600}
+{"o":9882.4217924826,"h":9895.7445264664,"l":9850.0046290456,"c":9863.9235606302,"v":364104.3761681793,"t":1719061200}
+{"o":9863.9235606302,"h":9919.2352460806,"l":9863.9235606302,"c":9898.9451087227,"v":361825.9348575255,"t":1719064800}
+{"o":9898.9451087227,"h":9914.4847443942,"l":9859.4496071372,"c":9878.3104473863,"v":495972.2596158684,"t":1719068400}
+{"o":9878.3104473863,"h":9912.6592818884,"l":9859.8036888405,"c":9911.5565876619,"v":403156.2790727274,"t":1719072000}
+{"o":9911.5565876619,"h":9936.1091071028,"l":9859.7407601393,"c":9864.8465854911,"v":353723.1121206234,"t":1719075600}
+{"o":9864.8465854911,"h":9888.0089134725,"l":9858.9192738151,"c":9874.9855355811,"v":331254.1444796327,"t":1719079200}
+{"o":9874.9855355811,"h":9900.9498580157,"l":9861.1953620329,"c":9899.0140883247,"v":385758.9191291651,"t":1719082800}
+{"o":9899.0140883247,"h":9904.0989081894,"l":9862.9796333165,"c":9880.8207534429,"v":398977.8594414704,"t":1719086400}
+{"o":9880.8207534429,"h":9901.3948493342,"l":9872.2678426241,"c":9900.9314759562,"v":345204.9878640978,"t":1719090000}
+{"o":9900.9314759562,"h":9908.983295098,"l":9869.1150385172,"c":9883.3631404645,"v":328290.262908618,"t":1719093600}
+{"o":9883.3631404645,"h":9887.5318035253,"l":9798.2727952798,"c":9840.001194101,"v":323478.6107779967,"t":1719097200}
+{"o":9840.001194101,"h":9940.6037909918,"l":9832.3387560721,"c":9908.8213760719,"v":398460.890688222,"t":1719100800}
+{"o":9908.8213760719,"h":9956.1453908751,"l":9878.1337867509,"c":9931.1933447513,"v":368275.5655954111,"t":1719104400}
+{"o":9931.1933447513,"h":9944.3636007379,"l":9881.4092833356,"c":9917.4294623443,"v":373292.221549905,"t":1719108000}
+{"o":9917.4294623443,"h":9951.7779379623,"l":9892.2021229038,"c":9917.3743777112,"v":339105.5957893952,"t":1719111600}
+{"o":9917.3743777112,"h":9939.0406205217,"l":9904.1990874268,"c":9904.2723725121,"v":287188.4996723357,"t":1719115200}
+{"o":9904.2723725121,"h":9928.4387298927,"l":9879.4246145148,"c":9895.1282998245,"v":279278.691719629,"t":1719118800}
+{"o":9895.1282998245,"h":9914.5182145575,"l":9884.7032758248,"c":9891.7834307135,"v":296286.0257183347,"t":1719122400}
+{"o":9891.7834307135,"h":9923.3291591252,"l":9887.502670818,"c":9919.8991523658,"v":267885.9023440448,"t":1719126000}
+{"o":9919.8991523658,"h":9922.2276797827,"l":9893.6271093823,"c":9903.0796167647,"v":248740.7941037841,"t":1719129600}
+{"o":9903.0796167647,"h":9921.1596689871,"l":9876.2447316078,"c":9908.3740687322,"v":278340.0608626865,"t":1719133200}
+{"o":9908.3740687322,"h":9917.4787363516,"l":9843.5476471028,"c":9852.6483682528,"v":292439.5103867667,"t":1719136800}
+{"o":9852.6483682528,"h":9881.1647574745,"l":9824.1294357683,"c":9866.0731973973,"v":349624.8610917766,"t":1719140400}
+{"o":9866.0731973973,"h":9891.3226616678,"l":9846.8274567646,"c":9847.5616304038,"v":368233.4052978224,"t":1719144000}
+{"o":9847.5616304038,"h":9882.1115766391,"l":9817.880551166,"c":9832.0110170284,"v":347224.1597561518,"t":1719147600}
+{"o":9832.0110170284,"h":9836.618650591,"l":9721.88983288,"c":9730.3116600053,"v":427703.0384076782,"t":1719151200}
+{"o":9730.3116600053,"h":9764.9194303483,"l":9669.6479520357,"c":9682.9185065227,"v":429230.9772564804,"t":1719154800}
+{"o":9682.9185065227,"h":9721.4882297999,"l":9574.189244979,"c":9618.8413856603,"v":507774.3870675993,"t":1719158400}
+{"o":9618.8413856603,"h":9687.2708334375,"l":9603.6076549921,"c":9654.5462854173,"v":484891.981840356,"t":1719162000}
+{"o":9654.5462854173,"h":9709.933355684,"l":9650.6031342013,"c":9695.6446824653,"v":394146.8033080046,"t":1719165600}
+{"o":9695.6446824653,"h":9751.7938482748,"l":9663.5808476076,"c":9675.1987949437,"v":363040.9072457933,"t":1719169200}
+{"o":9675.1987949437,"h":9678.9238445637,"l":9503.3678933023,"c":9603.8215956725,"v":569587.0614111288,"t":1719172800}
+{"o":9603.8215956725,"h":9631.0975752118,"l":9528.0160394215,"c":9606.8994092798,"v":488248.2481880004,"t":1719176400}
+{"o":9606.8994092798,"h":9608.8631461297,"l":9462.4965239135,"c":9503.1453938521,"v":508051.0527174894,"t":1719180000}
+{"o":9503.1453938521,"h":9524.3939912018,"l":9426.506824349,"c":9464.8987359686,"v":410132.9546926764,"t":1719183600}
+{"o":9464.8987359686,"h":9550.483715276,"l":9428.2489258882,"c":9492.9790610054,"v":466617.1739678488,"t":1719187200}
+{"o":9492.9790610054,"h":9506.875031575,"l":9300.3112111608,"c":9396.1648640402,"v":597136.3858381312,"t":1719190800}
+{"o":9396.1648640402,"h":9428.8831244048,"l":9274.5180192976,"c":9324.5908282135,"v":449031.6483925479,"t":1719194400}
+{"o":9324.5908282135,"h":9389.8149819369,"l":9274.4527872829,"c":9288.9482473288,"v":422332.2836663802,"t":1719198000}
+{"o":9288.9482473288,"h":9321.9449449514,"l":9221.7967355896,"c":9276.6985344755,"v":453637.4655519248,"t":1719201600}
+{"o":9276.6985344755,"h":9294.6135357045,"l":9064.1933550061,"c":9116.535784104,"v":622494.1520758943,"t":1719205200}
+{"o":9116.535784104,"h":9208.3871410174,"l":9114.97885016,"c":9194.5730109628,"v":440261.3584233884,"t":1719208800}
+{"o":9194.5730109628,"h":9261.872255144,"l":9149.8041033497,"c":9213.1696905733,"v":382915.2831257889,"t":1719212400}
+{"o":9213.1696905733,"h":9321.5909435078,"l":9166.6661893581,"c":9265.2445765568,"v":418898.7489984193,"t":1719216000}
+{"o":9265.2445765568,"h":9315.4635283609,"l":8964.1544695666,"c":9280.0595629917,"v":745340.599992511,"t":1719219600}
+{"o":9280.0595629917,"h":9373.4007655678,"l":9267.5683988425,"c":9336.4355721739,"v":644432.3649668086,"t":1719223200}
+{"o":9336.4355721739,"h":9382.5965697678,"l":9264.682170999,"c":9357.2700899825,"v":454956.0729916082,"t":1719226800}
+{"o":9357.2700899825,"h":9483.3597551885,"l":9327.4041444981,"c":9438.2601530357,"v":553352.9031893713,"t":1719230400}
+{"o":9438.2601530357,"h":9535.1797374318,"l":9290.6584410744,"c":9498.3198092385,"v":668706.2461313547,"t":1719234000}
+{"o":9498.3198092385,"h":9560.9822846528,"l":9395.4050752005,"c":9455.9548181431,"v":695096.1163504593,"t":1719237600}
+{"o":9455.9548181431,"h":9497.4960474357,"l":9137.8477343674,"c":9296.344880225,"v":1016936.6862056536,"t":1719241200}
+{"o":9296.344880225,"h":9386.0260814332,"l":9262.0189067746,"c":9319.5528212586,"v":818111.8721249488,"t":1719244800}
+{"o":9319.5528212586,"h":9524.2894516287,"l":9292.4267999237,"c":9432.7769424904,"v":1089992.1217538279,"t":1719248400}
+{"o":9432.7769424904,"h":9587.7353637423,"l":9313.7734659358,"c":9587.4970246892,"v":818289.227755405,"t":1719252000}
+{"o":9587.4970246892,"h":9590.7704618184,"l":9332.6905808959,"c":9374.4952556949,"v":812952.5220827836,"t":1719255600}
+{"o":9374.4952556949,"h":9492.3403524929,"l":9222.8519662425,"c":9438.2936065721,"v":1116086.6965891081,"t":1719259200}
+{"o":9438.2936065721,"h":9667.8710167889,"l":9421.8165315948,"c":9635.0279133779,"v":1028591.4933070021,"t":1719262800}
+{"o":9635.0279133779,"h":9675.7555798336,"l":9579.6433338587,"c":9584.0968080079,"v":668711.2929655515,"t":1719266400}
+{"o":9584.0968080079,"h":9763.5597476543,"l":9583.8900984577,"c":9741.9225224548,"v":661468.6557645261,"t":1719270000}
+{"o":9741.9225224548,"h":9791.7568526072,"l":9699.7132790783,"c":9742.8415166786,"v":620091.1826388822,"t":1719273600}
+{"o":9742.8415166786,"h":9755.5227411082,"l":9658.8250665351,"c":9729.6524037523,"v":583805.1727418144,"t":1719277200}
+{"o":9729.6524037523,"h":9819.6711607263,"l":9683.8105425107,"c":9791.3332631984,"v":527679.7226614973,"t":1719280800}
+{"o":9791.3332631984,"h":10054.4338726897,"l":9766.5375440847,"c":9999.0970576732,"v":708946.9036638374,"t":1719284400}
+{"o":9999.0970576732,"h":10044.0736168492,"l":9944.1725408838,"c":10036.6687942045,"v":493351.5562891437,"t":1719288000}
+{"o":10036.6687942045,"h":10076.1582797883,"l":9971.361666381,"c":9992.6236466325,"v":535346.9763955515,"t":1719291600}
+{"o":9992.6236466325,"h":10025.550695111,"l":9959.3820139981,"c":10012.2234710692,"v":432165.8940534461,"t":1719295200}
+{"o":10012.2234710692,"h":10037.0740602594,"l":9914.0688939376,"c":9920.693275893,"v":433991.3365438864,"t":1719298800}
+{"o":9920.693275893,"h":9963.7838767511,"l":9817.6541007627,"c":9888.5898365721,"v":403402.2644858253,"t":1719302400}
+{"o":9888.5898365721,"h":10126.4497590404,"l":9862.6034545947,"c":10087.6405486953,"v":535593.1456896347,"t":1719306000}
+{"o":10087.6405486953,"h":10240.4390648389,"l":10046.8758442953,"c":10213.746124767,"v":518886.8020460387,"t":1719309600}
+{"o":10213.746124767,"h":10222.4293562871,"l":10097.2147588096,"c":10143.3061888497,"v":505493.4882957159,"t":1719313200}
+{"o":10143.3061888497,"h":10168.9980359988,"l":10044.2427014491,"c":10061.1485931523,"v":539777.2560155465,"t":1719316800}
+{"o":10061.1485931523,"h":10138.4745603887,"l":10045.4892741555,"c":10070.7606680476,"v":606579.8428677686,"t":1719320400}
+{"o":10070.7606680476,"h":10245.2378245058,"l":10059.9618583189,"c":10170.7071923487,"v":632791.2950821485,"t":1719324000}
+{"o":10170.7071923487,"h":10341.2020083912,"l":10108.0750449919,"c":10264.8716765422,"v":713459.493786009,"t":1719327600}
+{"o":10264.8716765422,"h":10279.4939156347,"l":10102.2137602485,"c":10123.3037844528,"v":638036.2390354212,"t":1719331200}
+{"o":10123.3037844528,"h":10216.8307707362,"l":10106.2077092013,"c":10111.3140350093,"v":509579.0531711516,"t":1719334800}
+{"o":10111.3140350093,"h":10262.8783448028,"l":10087.1666291335,"c":10246.2763034824,"v":561803.0956931362,"t":1719338400}
+{"o":10246.2763034824,"h":10266.9607163092,"l":10181.4251788614,"c":10216.2172930408,"v":497392.2694201638,"t":1719342000}
+{"o":10216.2172930408,"h":10232.846677256,"l":10165.7033474558,"c":10181.4743475521,"v":466819.8543719609,"t":1719345600}
+{"o":10181.4743475521,"h":10181.4743475521,"l":10100.3103411255,"c":10110.1457469905,"v":461793.552752545,"t":1719349200}
+{"o":10110.1457469905,"h":10169.3011318797,"l":10049.3641185399,"c":10074.5147747459,"v":519073.5309812759,"t":1719352800}
+{"o":10074.5147747459,"h":10184.8621669926,"l":9998.3258613932,"c":10050.5154789644,"v":586342.7647808127,"t":1719356400}
+{"o":10050.5154789644,"h":10101.743216693,"l":10023.0494246238,"c":10044.0568252831,"v":469452.1303482301,"t":1719360000}
+{"o":10044.0568252831,"h":10264.0730852144,"l":10029.9853738953,"c":10233.32537847,"v":562593.9291904753,"t":1719363600}
+{"o":10233.32537847,"h":10334.2809320915,"l":10200.1395419727,"c":10221.701580888,"v":518708.0726828961,"t":1719367200}
+{"o":10221.701580888,"h":10252.5809236101,"l":10143.7059662957,"c":10193.3668001714,"v":472808.488622178,"t":1719370800}
+{"o":10193.3668001714,"h":10217.88288169,"l":10073.9800703035,"c":10078.162378904,"v":449732.8386650042,"t":1719374400}
+{"o":10078.162378904,"h":10129.8846200394,"l":10035.1521542337,"c":10070.2711401315,"v":648044.2771772658,"t":1719378000}
+{"o":10070.2711401315,"h":10124.2975886452,"l":10053.3159321762,"c":10079.2753215162,"v":447327.1897888617,"t":1719381600}
+{"o":10079.2753215162,"h":10166.3669806859,"l":10068.0727499766,"c":10151.5101197705,"v":393840.9250043111,"t":1719385200}
+{"o":10151.5101197705,"h":10171.9925818727,"l":10020.9952800216,"c":10047.6284656974,"v":359516.4184246243,"t":1719388800}
+{"o":10047.6284656974,"h":10098.4849527925,"l":10024.7981295132,"c":10075.3144071161,"v":361034.837067995,"t":1719392400}
+{"o":10075.3144071161,"h":10093.3651171551,"l":10012.2553362415,"c":10062.6697255692,"v":389920.192721538,"t":1719396000}
+{"o":10062.6697255692,"h":10131.8706461076,"l":10049.7970320235,"c":10098.6522085745,"v":487560.2253684623,"t":1719399600}
+{"o":10098.6522085745,"h":10134.6279199837,"l":10047.3793292608,"c":10081.8574782964,"v":460968.9655518942,"t":1719403200}
+{"o":10081.8574782964,"h":10226.4308786925,"l":10052.2744448373,"c":10209.5523354608,"v":588721.8791930111,"t":1719406800}
+{"o":10209.5523354608,"h":10268.9107753202,"l":10122.0691197918,"c":10149.998388273,"v":584629.3757715005,"t":1719410400}
+{"o":10149.998388273,"h":10156.4168777326,"l":10015.0371155297,"c":10080.7428089252,"v":580436.8399649501,"t":1719414000}
+{"o":10080.7428089252,"h":10117.1017444196,"l":9983.3012851306,"c":10010.4839056216,"v":533692.7031001817,"t":1719417600}
+{"o":10010.4839056216,"h":10040.7269119765,"l":9556.9888789786,"c":10028.0303730985,"v":930262.292969802,"t":1719421200}
+{"o":10028.0303730985,"h":10037.8170834992,"l":9942.8388709966,"c":9987.3124929961,"v":464650.4179121269,"t":1719424800}
+{"o":9987.3124929961,"h":10141.6763598967,"l":9960.7700765898,"c":10135.3132903415,"v":562250.2741247015,"t":1719428400}
+{"o":10135.3132903415,"h":10188.9508486977,"l":10026.409260853,"c":10085.828385031,"v":540255.9408314122,"t":1719432000}
+{"o":10085.828385031,"h":10149.2910752075,"l":10056.21371992,"c":10127.741790491,"v":521393.6065382551,"t":1719435600}
+{"o":10127.741790491,"h":10186.6701326441,"l":10077.3929186485,"c":10109.4165572266,"v":486953.9289465853,"t":1719439200}
+{"o":10109.4165572266,"h":10123.3039810692,"l":10034.6702808265,"c":10068.7938748848,"v":435502.0215435317,"t":1719442800}
+{"o":10068.7938748848,"h":10114.3620499887,"l":10008.6066948332,"c":10066.807640959,"v":425784.0746213481,"t":1719446400}
+{"o":10066.807640959,"h":10084.1158179446,"l":10018.7729975132,"c":10044.2982833664,"v":431230.5989430818,"t":1719450000}
+{"o":10044.2982833664,"h":10076.4216983622,"l":9977.1989161696,"c":10069.0336763722,"v":401272.6868949856,"t":1719453600}
+{"o":10069.0336763722,"h":10146.3812367077,"l":10042.9440222821,"c":10117.3498759022,"v":389680.8060685179,"t":1719457200}
+{"o":10117.3498759022,"h":10137.4499135688,"l":10071.1689567977,"c":10079.046733325,"v":413069.5431615208,"t":1719460800}
+{"o":10079.046733325,"h":10094.4810863571,"l":10001.9604128223,"c":10019.6804157586,"v":397335.7328789832,"t":1719464400}
+{"o":10019.6804157586,"h":10028.4437006302,"l":9945.7478567278,"c":9995.9204143329,"v":452482.7794785561,"t":1719468000}
+{"o":9995.9204143329,"h":10022.7827969177,"l":9968.2024302525,"c":10001.353192735,"v":378104.9674950312,"t":1719471600}
+{"o":10001.353192735,"h":10034.7558843426,"l":9968.8031949769,"c":10032.9292508955,"v":389315.7218706553,"t":1719475200}
+{"o":10032.9292508955,"h":10183.1437482745,"l":10006.5057115864,"c":10174.7906636173,"v":476763.0993676954,"t":1719478800}
+{"o":10174.7906636173,"h":10256.8946395019,"l":10145.9897116316,"c":10178.4181543575,"v":549395.8840644056,"t":1719482400}
+{"o":10178.4181543575,"h":10268.3104409011,"l":10176.3482694444,"c":10228.6958453104,"v":540260.2741861476,"t":1719486000}
+{"o":10228.6958453104,"h":10322.3615835057,"l":10194.9456774553,"c":10268.9911898523,"v":594612.8690208887,"t":1719489600}
+{"o":10268.9911898523,"h":11045.5603771406,"l":10260.2613642356,"c":10885.2766953194,"v":1655677.0618495662,"t":1719493200}
+{"o":10885.2766953194,"h":11125.5598908211,"l":10846.8150172391,"c":10881.5247823656,"v":1092830.6652880488,"t":1719496800}
+{"o":10881.5247823656,"h":10937.0654087269,"l":10744.7434442792,"c":10867.6249468887,"v":699391.8907179279,"t":1719500400}
+{"o":10867.6249468887,"h":10907.9485760228,"l":10784.5584933256,"c":10873.5559784899,"v":586897.5464572568,"t":1719504000}
+{"o":10873.5559784899,"h":10935.7692126027,"l":10817.2748287166,"c":10901.7157856594,"v":685150.6447613162,"t":1719507600}
+{"o":10901.7157856594,"h":10990.2964902232,"l":10854.734340939,"c":10938.9994801643,"v":771817.3681589884,"t":1719511200}
+{"o":10938.9994801643,"h":10954.4284328777,"l":10854.1587321561,"c":10914.6697922872,"v":682958.2167354684,"t":1719514800}
+{"o":10914.6697922872,"h":11007.2453991727,"l":10868.7674674975,"c":10993.69011359,"v":584353.7356636558,"t":1719518400}
+{"o":10993.69011359,"h":11112.2064285,"l":10919.3688262413,"c":11028.5622543035,"v":602113.2754830283,"t":1719522000}
+{"o":11028.5622543035,"h":11059.7780471187,"l":10987.7733069544,"c":11042.6793814597,"v":539573.1511068018,"t":1719525600}
+{"o":11042.6793814597,"h":11061.0495535611,"l":10957.274321708,"c":11006.4960424343,"v":509007.6516041285,"t":1719529200}
+{"o":11006.4960424343,"h":11025.2975278571,"l":10827.8072356744,"c":10856.8122022199,"v":490881.2660595884,"t":1719532800}
+{"o":10856.8122022199,"h":11084.8796785245,"l":10826.2668133588,"c":10959.8912259856,"v":662225.304208091,"t":1719536400}
+{"o":10959.8912259856,"h":10988.7489140282,"l":10775.1407246841,"c":10816.9115392602,"v":655068.1371851719,"t":1719540000}
+{"o":10816.9115392602,"h":10867.5422018849,"l":10780.1556707638,"c":10851.7493092733,"v":496831.3223995789,"t":1719543600}
+{"o":10851.7493092733,"h":10876.4645729072,"l":10705.8694448836,"c":10749.3699534409,"v":464756.1359302525,"t":1719547200}
+{"o":10749.3699534409,"h":10779.9345907108,"l":10544.0366414264,"c":10609.6133762633,"v":543517.9452426353,"t":1719550800}
+{"o":10609.6133762633,"h":10695.1335522661,"l":10582.8226543441,"c":10682.4577211292,"v":496252.9059743796,"t":1719554400}
+{"o":10682.4577211292,"h":10700.5910186389,"l":10606.3108053791,"c":10685.7295239104,"v":461467.2160316024,"t":1719558000}
+{"o":10685.7295239104,"h":10744.2230568858,"l":10643.4710976786,"c":10698.1572822742,"v":458715.9203421502,"t":1719561600}
+{"o":10698.1572822742,"h":10754.7108883272,"l":10650.6291768185,"c":10727.7379579947,"v":455326.6523440563,"t":1719565200}
+{"o":10727.7379579947,"h":10749.7770274449,"l":10652.3155721841,"c":10690.1903546081,"v":403637.8783148301,"t":1719568800}
+{"o":10690.1903546081,"h":10747.932840512,"l":10666.3767149372,"c":10702.7907342391,"v":433561.5382433856,"t":1719572400}
+{"o":10702.7907342391,"h":10798.9673453823,"l":10606.8520553862,"c":10624.3166419276,"v":563749.6788569157,"t":1719576000}
+{"o":10624.3166419276,"h":10704.51473077,"l":10518.6769653358,"c":10557.233601908,"v":573131.0015367626,"t":1719579600}
+{"o":10557.233601908,"h":10593.5017837947,"l":10399.8478745666,"c":10430.8319502429,"v":623095.2653945617,"t":1719583200}
+{"o":10430.8319502429,"h":10689.1097593389,"l":10358.2580429777,"c":10530.6800890857,"v":614054.8648736088,"t":1719586800}
+{"o":10530.6800890857,"h":10574.9353687528,"l":10375.2089587861,"c":10538.5886369685,"v":613033.8993049259,"t":1719590400}
+{"o":10538.5886369685,"h":10539.2853251697,"l":10322.6721114349,"c":10385.4757126908,"v":493049.3597974301,"t":1719594000}
+{"o":10385.4757126908,"h":10442.3829472873,"l":10354.4887498325,"c":10418.8586827892,"v":434690.5213595994,"t":1719597600}
+{"o":10418.8586827892,"h":10440.256630933,"l":10302.8557992146,"c":10354.9666619696,"v":463699.2444490284,"t":1719601200}
+{"o":10354.9666619696,"h":10412.9793786554,"l":10272.6220867372,"c":10297.4327853896,"v":420145.4321463025,"t":1719604800}
+{"o":10297.4327853896,"h":10340.3239291271,"l":10217.2337821983,"c":10317.1364172313,"v":409677.6624459887,"t":1719608400}
+{"o":10317.1364172313,"h":10339.7903809437,"l":10277.9843136605,"c":10292.8271181317,"v":337820.8018292526,"t":1719612000}
+{"o":10292.8271181317,"h":10303.5386709174,"l":10261.9083083933,"c":10290.3153754206,"v":304113.4127543673,"t":1719615600}
+{"o":10290.3153754206,"h":10401.8818944694,"l":10286.4449727952,"c":10366.1938662138,"v":314571.5127793258,"t":1719619200}
+{"o":10366.1938662138,"h":10478.2972882424,"l":10358.8083343073,"c":10436.2792214606,"v":332421.0840474538,"t":1719622800}
+{"o":10436.2792214606,"h":10465.1490064614,"l":10412.4383182617,"c":10443.7663267228,"v":279618.2181451457,"t":1719626400}
+{"o":10443.7663267228,"h":10454.1805354853,"l":10403.725931798,"c":10422.0374776107,"v":252933.7246434819,"t":1719630000}
+{"o":10422.0374776107,"h":10429.9410389152,"l":10382.7674856094,"c":10395.6036604025,"v":236443.502609558,"t":1719633600}
+{"o":10395.6036604025,"h":10396.6894543643,"l":10305.3142515129,"c":10337.9771996955,"v":303486.7050098387,"t":1719637200}
+{"o":10337.9771996955,"h":10390.6854738365,"l":10337.427270658,"c":10376.7823667954,"v":277835.85826878,"t":1719640800}
+{"o":10376.7823667954,"h":10477.9847795203,"l":10376.7823667954,"c":10441.5017507127,"v":285722.4509561798,"t":1719644400}
+{"o":10441.5017507127,"h":10463.723122824,"l":10401.9128198288,"c":10454.1766123664,"v":287302.4521632218,"t":1719648000}
+{"o":10454.1766123664,"h":10500.5741949983,"l":10417.4855589282,"c":10500.5741949983,"v":269048.2735992322,"t":1719651600}
+{"o":10500.5741949983,"h":10526.1770706629,"l":10477.7220902939,"c":10487.7580595149,"v":265174.9932190187,"t":1719655200}
+{"o":10487.7580595149,"h":10495.4062493479,"l":10460.1589002676,"c":10487.3438618062,"v":254303.2171758135,"t":1719658800}
+{"o":10487.3438618062,"h":10514.402443379,"l":10441.0768885522,"c":10463.0284712918,"v":261111.0117262311,"t":1719662400}
+{"o":10463.0284712918,"h":10474.8552387522,"l":10432.0758331942,"c":10450.2136349091,"v":298191.2301823256,"t":1719666000}
+{"o":10450.2136349091,"h":10485.2330672403,"l":10405.1225495383,"c":10425.794835445,"v":300746.4317905959,"t":1719669600}
+{"o":10425.794835445,"h":10495.4452217026,"l":10397.529806703,"c":10487.7664170942,"v":300095.3056739158,"t":1719673200}
+{"o":10487.7664170942,"h":10495.3879689353,"l":10433.9251133127,"c":10455.636116936,"v":340613.4270629242,"t":1719676800}
+{"o":10455.636116936,"h":10474.6846849767,"l":10418.1356374828,"c":10467.7107518285,"v":336913.5984507364,"t":1719680400}
+{"o":10467.7107518285,"h":10473.1680607973,"l":10412.9717868493,"c":10440.8031398723,"v":328311.1617551131,"t":1719684000}
+{"o":10440.8031398723,"h":10446.540256507,"l":10354.9354601023,"c":10418.1337711268,"v":322411.690581953,"t":1719687600}
+{"o":10418.1337711268,"h":10424.9703392766,"l":10348.1890687001,"c":10366.9753446445,"v":328815.8971633182,"t":1719691200}
+{"o":10366.9753446445,"h":10379.5583958799,"l":10326.6426564377,"c":10342.4727080561,"v":282020.3192516362,"t":1719694800}
+{"o":10342.4727080561,"h":10357.0105800396,"l":10269.1368158602,"c":10295.5507527935,"v":291597.0773526041,"t":1719698400}
+{"o":10295.5507527935,"h":10335.1505033349,"l":10290.3024602619,"c":10307.9797212695,"v":264150.4083323982,"t":1719702000}
+{"o":10307.9797212695,"h":10370.5708871276,"l":10288.9095845359,"c":10348.1057771568,"v":275636.4937047728,"t":1719705600}
+{"o":10348.1057771568,"h":10350.7183655703,"l":10271.0918927745,"c":10298.5716018356,"v":283977.4625105291,"t":1719709200}
+{"o":10298.5716018356,"h":10304.5208208539,"l":10164.9122060215,"c":10209.2237349715,"v":328013.2251454823,"t":1719712800}
+{"o":10209.2237349715,"h":10236.996723207,"l":10156.9497178397,"c":10164.9260701338,"v":349953.173545317,"t":1719716400}
+{"o":10164.9260701338,"h":10166.2521807781,"l":10100.8883788314,"c":10114.7181637536,"v":310191.1651367667,"t":1719720000}
+{"o":10114.7181637536,"h":10131.3142824611,"l":10084.3232369583,"c":10117.1704042051,"v":303584.1407391425,"t":1719723600}
+{"o":10117.1704042051,"h":10225.34924815,"l":10102.9781618713,"c":10225.34924815,"v":337509.8959257356,"t":1719727200}
+{"o":10225.34924815,"h":10372.0262562234,"l":10218.5764899393,"c":10337.276887686,"v":360741.5157296062,"t":1719730800}
+{"o":10337.276887686,"h":10400.9637799179,"l":10310.8163946051,"c":10377.3883643304,"v":297472.1432396491,"t":1719734400}
+{"o":10377.3883643304,"h":10416.5866800754,"l":10351.2950889192,"c":10361.1303757308,"v":251038.9448004407,"t":1719738000}
+{"o":10361.1303757308,"h":10379.0977453753,"l":10315.2192832698,"c":10347.0357366737,"v":261773.7309401337,"t":1719741600}
+{"o":10347.0357366737,"h":10397.6678973652,"l":10338.4425126298,"c":10376.2523708978,"v":260158.9135246228,"t":1719745200}
+{"o":10376.2523708978,"h":10405.0769582052,"l":10333.9627963012,"c":10367.7872358638,"v":296543.3127530197,"t":1719748800}
+{"o":10367.7872358638,"h":10470.254183657,"l":10362.5240671104,"c":10465.1260594364,"v":341978.0055594961,"t":1719752400}
+{"o":10465.1260594364,"h":10471.7361571633,"l":10415.0315414267,"c":10446.9084067308,"v":481594.4036294039,"t":1719756000}
+{"o":10446.9084067308,"h":10582.9384219662,"l":10443.3671090803,"c":10564.9939455305,"v":432216.575410563,"t":1719759600}
+{"o":10564.9939455305,"h":10577.5951747061,"l":10475.4063023797,"c":10526.1030636998,"v":353258.1991599718,"t":1719763200}
+{"o":10526.1030636998,"h":10602.3484909336,"l":10514.4086572029,"c":10591.61414171,"v":343613.0393215938,"t":1719766800}
+{"o":10591.61414171,"h":10717.3699783452,"l":10571.6659460142,"c":10675.929918125,"v":363281.2037239273,"t":1719770400}
+{"o":10675.929918125,"h":10685.0633376341,"l":10626.5485838281,"c":10650.3124209454,"v":333778.8417277162,"t":1719774000}
+{"o":10650.3124209454,"h":10724.5229311114,"l":10618.3883952691,"c":10618.3883952691,"v":363051.254459169,"t":1719777600}
+{"o":10618.3883952691,"h":10645.3040180046,"l":10580.8323889945,"c":10623.3280018275,"v":328981.6170087185,"t":1719781200}
+{"o":10623.3280018275,"h":10849.0740755974,"l":10618.2471398306,"c":10812.4168706767,"v":445805.1287466913,"t":1719784800}
+{"o":10812.4168706767,"h":10825.9737035797,"l":10759.1577714449,"c":10777.6664662412,"v":323592.146289398,"t":1719788400}
+{"o":10777.6664662412,"h":10887.8383615209,"l":10733.7198562435,"c":10870.0508769177,"v":322473.1888511794,"t":1719792000}
+{"o":10870.0508769177,"h":10966.5531294682,"l":10840.5304848501,"c":10895.3443522606,"v":441734.7603936631,"t":1719795600}
+{"o":10895.3443522606,"h":10942.9874183584,"l":10812.5707471829,"c":10840.6669862945,"v":364058.0604139738,"t":1719799200}
+{"o":10840.6669862945,"h":10884.2987638357,"l":10836.4609308489,"c":10857.3228698061,"v":284344.0761316629,"t":1719802800}
+{"o":10857.3228698061,"h":10896.6822810218,"l":10830.4452672048,"c":10848.4555909316,"v":403284.7591512884,"t":1719806400}
+{"o":10848.4555909316,"h":10919.9954915928,"l":10845.0154668189,"c":10891.1591888512,"v":389780.3940744281,"t":1719810000}
+{"o":10891.1591888512,"h":10904.2084404606,"l":10823.3241746029,"c":10884.402223454,"v":361732.5119909856,"t":1719813600}
+{"o":10884.402223454,"h":10938.1333730113,"l":10849.7861792624,"c":10905.6714870631,"v":378734.3665523854,"t":1719817200}
+{"o":10905.6714870631,"h":10962.0636406168,"l":10801.4385789563,"c":10841.8011896625,"v":374497.2024825448,"t":1719820800}
+{"o":10841.8011896625,"h":10885.875329981,"l":10800.8144866628,"c":10870.1961611586,"v":303245.6178442338,"t":1719824400}
+{"o":10870.1961611586,"h":10877.4670749635,"l":10787.3105442799,"c":10800.2048805407,"v":317228.5880138518,"t":1719828000}
+{"o":10800.2048805407,"h":10808.9579681615,"l":10727.53724493,"c":10745.7210729219,"v":312230.5730282624,"t":1719831600}
+{"o":10745.7210729219,"h":10845.9756852579,"l":10741.980061834,"c":10845.8961493528,"v":333302.8321357722,"t":1719835200}
+{"o":10845.8961493528,"h":10925.8030674849,"l":10761.0462565494,"c":10812.959918856,"v":458200.3508804946,"t":1719838800}
+{"o":10812.959918856,"h":10885.1221004633,"l":10753.8437145676,"c":10870.4205520804,"v":461829.9541639053,"t":1719842400}
+{"o":10870.4205520804,"h":10931.9631239723,"l":10840.1022199207,"c":10914.3180014664,"v":399888.6083862022,"t":1719846000}
+{"o":10914.3180014664,"h":10974.6960452168,"l":10836.5782910085,"c":10880.7872276877,"v":490604.6222840588,"t":1719849600}
+{"o":10880.7872276877,"h":10928.8369639987,"l":10815.5985475902,"c":10890.4963720054,"v":422519.593796148,"t":1719853200}
+{"o":10890.4963720054,"h":10947.4912684862,"l":10830.7952228238,"c":10867.529084785,"v":457905.127726763,"t":1719856800}
+{"o":10867.529084785,"h":10877.4776889245,"l":10784.3456095712,"c":10840.6303050884,"v":391986.091222704,"t":1719860400}
+{"o":10840.6303050884,"h":10893.4576167468,"l":10827.1943738557,"c":10854.3237332108,"v":429861.3600527508,"t":1719864000}
+{"o":10854.3237332108,"h":10907.2469933415,"l":10825.8358561246,"c":10855.7696859937,"v":354000.6609436262,"t":1719867600}
+{"o":10855.7696859937,"h":10868.4134693622,"l":10736.2261305339,"c":10798.0557042472,"v":424422.091588226,"t":1719871200}
+{"o":10798.0557042472,"h":10822.2673816757,"l":10745.7477174111,"c":10787.979514246,"v":296975.8875372731,"t":1719874800}
+{"o":10787.979514246,"h":10859.9494943185,"l":10749.9470764658,"c":10836.6205915874,"v":378997.772715831,"t":1719878400}
+{"o":10836.6205915874,"h":10875.4122934244,"l":10810.1178707261,"c":10860.5252246359,"v":323567.0457834785,"t":1719882000}
+{"o":10860.5252246359,"h":10964.6249236751,"l":10856.0657582445,"c":10960.3195579639,"v":329367.6977945304,"t":1719885600}
+{"o":10960.3195579639,"h":11036.2299486589,"l":10918.5015361579,"c":10971.6453412865,"v":358272.2388746009,"t":1719889200}
+{"o":10971.6453412865,"h":11024.1377067674,"l":10947.455117382,"c":10952.4207772042,"v":359453.3625188788,"t":1719892800}
+{"o":10952.4207772042,"h":10981.6223265973,"l":10940.429108927,"c":10962.7390486134,"v":265534.0385654679,"t":1719896400}
+{"o":10962.7390486134,"h":10970.9842526024,"l":10851.8101480297,"c":10867.9902565076,"v":302219.1010639521,"t":1719900000}
+{"o":10867.9902565076,"h":10869.6694375737,"l":10809.3809679759,"c":10842.5906826704,"v":285881.6187290272,"t":1719903600}
+{"o":10842.5906826704,"h":10910.1217839538,"l":10800.8952413358,"c":10881.4318309856,"v":291801.8463946781,"t":1719907200}
+{"o":10881.4318309856,"h":10918.3129335968,"l":10861.1547791534,"c":10906.5439449463,"v":280388.5950274121,"t":1719910800}
+{"o":10906.5439449463,"h":10946.1141292847,"l":10857.9276709389,"c":10943.0218341361,"v":325140.1508549242,"t":1719914400}
+{"o":10943.0218341361,"h":11038.7957471615,"l":10917.2295593405,"c":11001.0462645527,"v":353506.9522232205,"t":1719918000}
+{"o":11001.0462645527,"h":11141.6629173708,"l":10951.0211033316,"c":11072.1164949722,"v":380865.9749163647,"t":1719921600}
+{"o":11072.1164949722,"h":11159.9597910068,"l":10925.5378584534,"c":10948.9784937507,"v":505356.3095953551,"t":1719925200}
+{"o":10948.9784937507,"h":10974.6912624859,"l":10827.3312210032,"c":10900.5847318253,"v":521981.68838831,"t":1719928800}
+{"o":10900.5847318253,"h":10958.2103198872,"l":10858.4686601681,"c":10914.2310577685,"v":363797.9700532726,"t":1719932400}
+{"o":10914.2310577685,"h":10960.3802694311,"l":10859.744482161,"c":10952.4231389666,"v":415275.0716169775,"t":1719936000}
+{"o":10952.4231389666,"h":11027.2168222016,"l":10871.584140358,"c":11023.0976132092,"v":377192.7208800667,"t":1719939600}
+{"o":11023.0976132092,"h":11289.9005752283,"l":11023.0316574323,"c":11248.0754390092,"v":581817.168605841,"t":1719943200}
+{"o":11248.0754390092,"h":11291.7924508852,"l":11187.8518391222,"c":11229.1881612545,"v":417606.7925655396,"t":1719946800}
+{"o":11229.1881612545,"h":11280.5013010162,"l":11198.6391222974,"c":11257.8702286473,"v":381720.7496608014,"t":1719950400}
+{"o":11257.8702286473,"h":11321.1327398907,"l":11242.2824509165,"c":11299.8299076178,"v":379008.3016905046,"t":1719954000}
+{"o":11299.8299076178,"h":11379.5081245223,"l":11299.8299076178,"c":11370.5867676355,"v":426719.6956516217,"t":1719957600}
+{"o":11370.5867676355,"h":11399.8224913071,"l":11300.2375061948,"c":11320.7974240049,"v":333395.4830547936,"t":1719961200}
+{"o":11320.7974240049,"h":11358.1573445196,"l":11276.3110651203,"c":11284.8532681481,"v":348149.0464593339,"t":1719964800}
+{"o":11284.8532681481,"h":11318.8539702774,"l":11163.2167684403,"c":11192.6960528323,"v":392233.4102589199,"t":1719968400}
+{"o":11192.6960528323,"h":11232.9319498941,"l":11145.6282025706,"c":11187.4116769484,"v":379555.4698628216,"t":1719972000}
+{"o":11187.4116769484,"h":11187.5482977423,"l":10981.5047174186,"c":11068.6291269895,"v":470600.438864796,"t":1719975600}
+{"o":11068.6291269895,"h":11070.4466898059,"l":10863.8314032895,"c":10895.4595119948,"v":433773.9189183369,"t":1719979200}
+{"o":10895.4595119948,"h":10988.3749764021,"l":10884.2130439624,"c":10983.5380010605,"v":355010.1147950381,"t":1719982800}
+{"o":10983.5380010605,"h":11005.8751422881,"l":10932.9381406378,"c":10942.2528450372,"v":324010.4082217272,"t":1719986400}
+{"o":10942.2528450372,"h":10952.8310724935,"l":10765.9747030825,"c":10769.1880662977,"v":394168.6743788839,"t":1719990000}
+{"o":10769.1880662977,"h":10793.5200173466,"l":10653.7766815377,"c":10758.8203864346,"v":386765.8445577747,"t":1719993600}
+{"o":10758.8203864346,"h":10824.1774181903,"l":10742.0783506313,"c":10768.27139896,"v":347306.0921983253,"t":1719997200}
+{"o":10768.27139896,"h":10768.4755137073,"l":10456.1506386416,"c":10597.8293521993,"v":745778.1137089829,"t":1720000800}
+{"o":10597.8293521993,"h":10613.6006497387,"l":10496.4070385162,"c":10589.1499913254,"v":531377.5968049475,"t":1720004400}
+{"o":10589.1499913254,"h":10589.1499913254,"l":10357.8732046294,"c":10408.9715883522,"v":574868.0654576035,"t":1720008000}
+{"o":10408.9715883522,"h":10602.4734434357,"l":10371.6782946871,"c":10594.6508539929,"v":605205.8278879094,"t":1720011600}
+{"o":10594.6508539929,"h":10609.5553817704,"l":10416.3296033098,"c":10422.1454489629,"v":523425.7642651403,"t":1720015200}
+{"o":10422.1454489629,"h":10504.8307469454,"l":10368.2299291373,"c":10422.3639574474,"v":543540.3510117116,"t":1720018800}
+{"o":10422.3639574474,"h":10526.7095363471,"l":10377.3924972866,"c":10482.4866482383,"v":531344.8877679564,"t":1720022400}
+{"o":10482.4866482383,"h":10505.1115385078,"l":10395.1027551655,"c":10446.5590014354,"v":423864.2898625972,"t":1720026000}
+{"o":10446.5590014354,"h":10484.503157056,"l":10391.9045990309,"c":10428.2619298274,"v":507949.1727475985,"t":1720029600}
+{"o":10428.2619298274,"h":10432.46165234,"l":10248.5146800888,"c":10327.9140956142,"v":674259.463797737,"t":1720033200}
+{"o":10327.9140956142,"h":10408.1297673159,"l":10285.45287649,"c":10297.1890015594,"v":449854.5630484985,"t":1720036800}
+{"o":10297.1890015594,"h":10451.5941195154,"l":10243.3992369616,"c":10424.896368109,"v":473242.4496856453,"t":1720040400}
+{"o":10424.896368109,"h":10440.0334476405,"l":10342.5132030065,"c":10399.4995346133,"v":384714.3465735487,"t":1720044000}
+{"o":10399.4995346133,"h":10400.7536318775,"l":10324.981416529,"c":10357.1788563124,"v":366379.03216235,"t":1720047600}
+{"o":10357.1788563124,"h":10502.8934486232,"l":10355.282487771,"c":10402.4652484211,"v":398622.9926202913,"t":1720051200}
+{"o":10402.4652484211,"h":10414.8638414087,"l":9788.9637867937,"c":9872.4848292372,"v":911354.5572387972,"t":1720054800}
+{"o":9872.4848292372,"h":10068.7695081192,"l":9778.2813028123,"c":10024.7884219466,"v":590325.7651318145,"t":1720058400}
+{"o":10024.7884219466,"h":10100.0289795266,"l":9974.9867007978,"c":10088.4422305673,"v":385623.4620555942,"t":1720062000}
+{"o":10088.4422305673,"h":10106.0307925608,"l":10022.6751946716,"c":10052.4311025377,"v":320182.5476418,"t":1720065600}
+{"o":10052.4311025377,"h":10064.2453225878,"l":10000.3743848795,"c":10008.9465349805,"v":323281.6738264275,"t":1720069200}
+{"o":10008.9465349805,"h":10011.6048509112,"l":9850.4878498024,"c":9906.5565999773,"v":494629.9495688727,"t":1720072800}
+{"o":9906.5565999773,"h":9952.6148861587,"l":9856.4375877439,"c":9885.6474043665,"v":501282.901825516,"t":1720076400}
+{"o":9885.6474043665,"h":9980.406292334,"l":9771.5026079068,"c":9959.9997902408,"v":573967.9634972234,"t":1720080000}
+{"o":9959.9997902408,"h":9994.4005240111,"l":9833.5981911138,"c":9881.7067991554,"v":552642.8083223833,"t":1720083600}
+{"o":9881.7067991554,"h":9891.8159037104,"l":9735.8088393642,"c":9881.2652725435,"v":612034.7894975728,"t":1720087200}
+{"o":9881.2652725435,"h":9901.6288539038,"l":9746.2116593961,"c":9766.9999502332,"v":432090.9658292082,"t":1720090800}
+{"o":9766.9999502332,"h":9892.1020958348,"l":9729.631094497,"c":9793.9984246355,"v":505174.9807639095,"t":1720094400}
+{"o":9793.9984246355,"h":9825.6221926899,"l":9547.339597819,"c":9800.4188925222,"v":807402.5763075373,"t":1720098000}
+{"o":9800.4188925222,"h":9953.3869155908,"l":9736.5632219822,"c":9884.9016184642,"v":568491.6172112636,"t":1720101600}
+{"o":9884.9016184642,"h":10001.0161902713,"l":9833.6318905485,"c":9960.9912959848,"v":512038.7461202969,"t":1720105200}
+{"o":9960.9912959848,"h":9964.3821224653,"l":9857.3847029627,"c":9952.7290324657,"v":463616.5596921422,"t":1720108800}
+{"o":9952.7290324657,"h":9977.9103120791,"l":9912.6720792962,"c":9952.8446375933,"v":414266.1775774296,"t":1720112400}
+{"o":9952.8446375933,"h":9954.2299624154,"l":9839.5766235909,"c":9865.402859666,"v":522155.5287312164,"t":1720116000}
+{"o":9865.402859666,"h":10006.1143356943,"l":9858.1409446966,"c":9862.1819875195,"v":531756.2959259801,"t":1720119600}
+{"o":9862.1819875195,"h":9938.8583187551,"l":9814.8091854137,"c":9936.3373871315,"v":421420.0892092537,"t":1720123200}
+{"o":9936.3373871315,"h":9983.8055729134,"l":9886.7690953375,"c":9932.3758425284,"v":415012.4048317102,"t":1720126800}
+{"o":9932.3758425284,"h":9960.2553381071,"l":9742.1191481716,"c":9746.6273064807,"v":533189.272856831,"t":1720130400}
+{"o":9746.6273064807,"h":9754.8765293217,"l":9367.051745801,"c":9411.0690899845,"v":710010.1998925213,"t":1720134000}
+{"o":9411.0690899845,"h":9498.3320167484,"l":9135.6638925027,"c":9460.6452574106,"v":957584.8472615435,"t":1720137600}
+{"o":9460.6452574106,"h":9497.4138279557,"l":9242.000143087,"c":9470.6448679628,"v":562516.5742446482,"t":1720141200}
+{"o":9470.6448679628,"h":9473.0315728386,"l":8983.3099813839,"c":9140.858637242,"v":690802.9049176318,"t":1720144800}
+{"o":9140.858637242,"h":9161.0764309411,"l":8931.4235262535,"c":9103.8102168297,"v":1040722.5816321212,"t":1720148400}
+{"o":9103.8102168297,"h":9333.366938217,"l":8927.5954377919,"c":9234.7273846647,"v":796729.7122081466,"t":1720152000}
+{"o":9234.7273846647,"h":9399.1515206723,"l":9223.9586825417,"c":9369.6383868268,"v":482302.4567835736,"t":1720155600}
+{"o":9369.6383868268,"h":9371.3876262491,"l":9166.135783017,"c":9208.1882642964,"v":444240.1274185434,"t":1720159200}
+{"o":9208.1882642964,"h":9350.1005390369,"l":9146.1452812658,"c":9331.6081024094,"v":480863.3343849115,"t":1720162800}
+{"o":9331.6081024094,"h":9355.0936756789,"l":9023.482262638,"c":9041.9777627703,"v":435229.8058081821,"t":1720166400}
+{"o":9041.9777627703,"h":9313.8110036428,"l":8989.7953350412,"c":9288.4115008694,"v":474554.3746619434,"t":1720170000}
+{"o":9288.4115008694,"h":9543.5356655094,"l":9257.4708294523,"c":9463.4710977114,"v":538655.0911165734,"t":1720173600}
+{"o":9463.4710977114,"h":9629.7595904535,"l":9451.3807337228,"c":9576.1879271971,"v":516325.6572265381,"t":1720177200}
+{"o":9576.1879271971,"h":9771.3770235425,"l":9474.9176933546,"c":9485.9194691454,"v":671616.0321222281,"t":1720180800}
+{"o":9485.9194691454,"h":9826.6749188083,"l":9456.1343597012,"c":9808.6961317083,"v":644175.8970774054,"t":1720184400}
+{"o":9808.6961317083,"h":9840.6882471369,"l":9641.3233305849,"c":9771.0666133597,"v":627980.5575979665,"t":1720188000}
+{"o":9771.0666133597,"h":9936.7394060361,"l":9728.3925180557,"c":9931.4441108229,"v":785021.1133133317,"t":1720191600}
+{"o":9931.4441108229,"h":10037.5776186698,"l":9822.1946077029,"c":9910.3645473022,"v":796391.6506689243,"t":1720195200}
+{"o":9910.3645473022,"h":9975.1702204486,"l":9841.0059376411,"c":9934.1373664013,"v":578673.147191552,"t":1720198800}
+{"o":9934.1373664013,"h":10009.9996495636,"l":9872.4140820735,"c":9993.2754596863,"v":612166.731288582,"t":1720202400}
+{"o":9993.2754596863,"h":10005.9016827358,"l":9900.7075603652,"c":9939.8987383952,"v":465465.7425345539,"t":1720206000}
+{"o":9939.8987383952,"h":9978.9526553034,"l":9882.486761411,"c":9962.6812772384,"v":379920.6241171297,"t":1720209600}
+{"o":9962.6812772384,"h":9997.8827466041,"l":9902.1450448776,"c":9921.4855077309,"v":395985.8762017559,"t":1720213200}
+{"o":9921.4855077309,"h":9966.6797356701,"l":9869.075878666,"c":9884.7384478807,"v":413716.2748283896,"t":1720216800}
+{"o":9884.7384478807,"h":9938.167954346,"l":9880.4894687063,"c":9892.7402469438,"v":415087.415124178,"t":1720220400}
+{"o":9892.7402469438,"h":10155.9931230448,"l":9831.1032590891,"c":9942.4928726211,"v":579113.3444109557,"t":1720224000}
+{"o":9942.4928726211,"h":9962.2879430035,"l":9817.6410245996,"c":9828.5644223548,"v":410339.2374010619,"t":1720227600}
+{"o":9828.5644223548,"h":9867.2372979298,"l":9746.2560184983,"c":9836.8322734266,"v":395595.7704125076,"t":1720231200}
+{"o":9836.8322734266,"h":9931.1143692815,"l":9829.8197527276,"c":9896.6935740508,"v":373894.4744577937,"t":1720234800}
+{"o":9896.6935740508,"h":9931.6164032712,"l":9833.8538903954,"c":9837.8880021593,"v":358668.4851288762,"t":1720238400}
+{"o":9837.8880021593,"h":9934.6624747547,"l":9835.4974665238,"c":9900.0057189814,"v":324160.5591193175,"t":1720242000}
+{"o":9900.0057189814,"h":10071.8712885416,"l":9893.306739263,"c":10007.5058420001,"v":342899.0087891023,"t":1720245600}
+{"o":10007.5058420001,"h":10131.8275294804,"l":9985.3930961987,"c":10088.3193153378,"v":446444.1009294536,"t":1720249200}
+{"o":10088.3193153378,"h":10166.903046116,"l":10049.125672558,"c":10096.5184335927,"v":358725.1117361209,"t":1720252800}
+{"o":10096.5184335927,"h":10306.9138053775,"l":10068.4928300251,"c":10299.7565471635,"v":421278.0026690328,"t":1720256400}
+{"o":10299.7565471635,"h":10352.3767850036,"l":10263.9285661973,"c":10287.512057928,"v":410798.6274721554,"t":1720260000}
+{"o":10287.512057928,"h":10295.1654618609,"l":10199.9025108923,"c":10215.6219839471,"v":350307.412450643,"t":1720263600}
+{"o":10215.6219839471,"h":10247.3653894234,"l":10147.1650133384,"c":10217.1563637718,"v":410534.8503348998,"t":1720267200}
+{"o":10217.1563637718,"h":10333.781432525,"l":10177.1442614964,"c":10261.0928447596,"v":485127.3238838759,"t":1720270800}
+{"o":10261.0928447596,"h":10323.3004981116,"l":10180.0563284816,"c":10294.0082951497,"v":519563.1567622553,"t":1720274400}
+{"o":10294.0082951497,"h":10465.7427668182,"l":10257.7304490163,"c":10446.1761779214,"v":594053.563571525,"t":1720278000}
+{"o":10446.1761779214,"h":10570.2972433633,"l":10370.4081293208,"c":10488.8562133312,"v":579379.4004278713,"t":1720281600}
+{"o":10488.8562133312,"h":10532.2990447766,"l":10443.6948654736,"c":10486.2640501755,"v":509760.6427510891,"t":1720285200}
+{"o":10486.2640501755,"h":10503.7880474745,"l":10438.5310370268,"c":10486.9418840387,"v":442912.5621875931,"t":1720288800}
+{"o":10486.9418840387,"h":10535.5390063325,"l":10459.5893978994,"c":10514.3444646674,"v":369072.9621721618,"t":1720292400}
+{"o":10514.3444646674,"h":10583.9146675991,"l":10467.9894433334,"c":10492.5131723299,"v":406285.5631922735,"t":1720296000}
+{"o":10492.5131723299,"h":10622.8013985029,"l":10487.7617044244,"c":10529.7644581842,"v":457760.1256534689,"t":1720299600}
+{"o":10529.7644581842,"h":10604.9338194765,"l":10526.6526342651,"c":10594.1942141252,"v":449575.7026876512,"t":1720303200}
+{"o":10594.1942141252,"h":10607.1346400117,"l":10510.2599411906,"c":10530.3013617049,"v":359728.6974145039,"t":1720306800}
+{"o":10530.3013617049,"h":10552.5195500211,"l":10387.9993712556,"c":10397.4016784478,"v":382506.2548818088,"t":1720310400}
+{"o":10397.4016784478,"h":10462.3325027119,"l":10321.3729260937,"c":10396.0260472786,"v":461224.8543372881,"t":1720314000}
+{"o":10396.0260472786,"h":10530.4595804905,"l":10393.0612747649,"c":10495.5729662747,"v":347504.0991042362,"t":1720317600}
+{"o":10495.5729662747,"h":10501.4566371505,"l":10370.9691826235,"c":10463.4297648477,"v":298590.8270201233,"t":1720321200}
+{"o":10463.4297648477,"h":10463.8694810052,"l":10253.2160754489,"c":10264.9416415839,"v":326284.9603330623,"t":1720324800}
+{"o":10264.9416415839,"h":10337.2571204892,"l":10199.7996136566,"c":10314.339659691,"v":341075.614035044,"t":1720328400}
+{"o":10314.339659691,"h":10382.519762676,"l":10281.9356686835,"c":10291.4301943971,"v":356715.5333780599,"t":1720332000}
+{"o":10291.4301943971,"h":10345.7933148328,"l":10157.1181764027,"c":10243.1039957941,"v":345617.2256957644,"t":1720335600}
+{"o":10243.1039957941,"h":10286.8602962656,"l":10215.2373880537,"c":10269.5749807487,"v":312079.3675601568,"t":1720339200}
+{"o":10269.5749807487,"h":10336.7997637793,"l":10245.9217919581,"c":10303.1810032619,"v":331883.3881618219,"t":1720342800}
+{"o":10303.1810032619,"h":10356.8254218889,"l":10250.3250321644,"c":10282.1460254901,"v":360811.9124219614,"t":1720346400}
+{"o":10282.1460254901,"h":10317.3541422679,"l":10247.897549885,"c":10301.5624630302,"v":418191.6244116918,"t":1720350000}
+{"o":10301.5624630302,"h":10364.714516113,"l":10212.5930579023,"c":10283.9548024479,"v":388291.9671680512,"t":1720353600}
+{"o":10283.9548024479,"h":10286.7546507319,"l":10046.8860294722,"c":10070.8082117444,"v":515776.5437616388,"t":1720357200}
+{"o":10070.8082117444,"h":10108.5519490316,"l":9979.8292838969,"c":10084.9895785351,"v":534130.6551056954,"t":1720360800}
+{"o":10084.9895785351,"h":10164.4987492356,"l":10012.8633669938,"c":10091.0043286921,"v":475926.1817509703,"t":1720364400}
+{"o":10091.0043286921,"h":10209.1691502964,"l":10070.9289086084,"c":10179.2119459323,"v":435523.5580831851,"t":1720368000}
+{"o":10179.2119459323,"h":10224.1623399641,"l":10100.6377428698,"c":10209.4862395145,"v":420614.3771912426,"t":1720371600}
+{"o":10209.4862395145,"h":10275.2855116667,"l":10148.6148044777,"c":10154.229331514,"v":385852.7642268648,"t":1720375200}
+{"o":10154.229331514,"h":10187.9289787782,"l":10094.6546007326,"c":10111.5927755502,"v":387539.7323783992,"t":1720378800}
+{"o":10111.5927755502,"h":10148.8024180855,"l":10046.6859339923,"c":10072.157538732,"v":419226.2272878431,"t":1720382400}
+{"o":10072.157538732,"h":10079.0007173535,"l":9795.9045205263,"c":9883.7140357742,"v":585211.0202853159,"t":1720386000}
+{"o":9883.7140357742,"h":9946.375079116,"l":9751.5660911365,"c":9791.7599793461,"v":446431.4396798261,"t":1720389600}
+{"o":9791.7599793461,"h":9840.8063447328,"l":9606.1121748029,"c":9688.6301508509,"v":676291.2808796497,"t":1720393200}
+{"o":9688.6301508509,"h":9790.0521098607,"l":9478.3468793247,"c":9504.3488057109,"v":647867.0323615358,"t":1720396800}
+{"o":9504.3488057109,"h":9557.9163450486,"l":9211.9786968572,"c":9545.6237488332,"v":817420.7844663307,"t":1720400400}
+{"o":9545.6237488332,"h":9733.7729825147,"l":9464.3753048411,"c":9642.034475388,"v":621088.0729438713,"t":1720404000}
+{"o":9642.034475388,"h":9723.0851713087,"l":9579.6729753124,"c":9625.9009310178,"v":394218.3430524495,"t":1720407600}
+{"o":9625.9009310178,"h":9827.1027250276,"l":9565.0065539029,"c":9796.69590716,"v":423557.4511331461,"t":1720411200}
+{"o":9796.69590716,"h":9862.17291258,"l":9711.8648875322,"c":9779.9532431838,"v":401463.6853669541,"t":1720414800}
+{"o":9779.9532431838,"h":9846.5582348506,"l":9721.7455243787,"c":9761.9531106585,"v":398131.1415566601,"t":1720418400}
+{"o":9761.9531106585,"h":9786.6129507085,"l":9688.3975787759,"c":9765.6724773115,"v":402007.8592896141,"t":1720422000}
+{"o":9765.6724773115,"h":10349.4932639643,"l":9744.1308103738,"c":10343.1740721707,"v":824873.7987334527,"t":1720425600}
+{"o":10343.1740721707,"h":10431.7231792374,"l":10230.379795382,"c":10278.8262145385,"v":706988.9583203971,"t":1720429200}
+{"o":10278.8262145385,"h":10374.1255763866,"l":10149.5091364451,"c":10190.0468975524,"v":502339.3796130496,"t":1720432800}
+{"o":10190.0468975524,"h":10436.2489237026,"l":10183.8910579899,"c":10347.8947080215,"v":498641.2902834364,"t":1720436400}
+{"o":10347.8947080215,"h":10449.8903067645,"l":10258.5201600319,"c":10342.338312577,"v":480572.5239941087,"t":1720440000}
+{"o":10342.338312577,"h":10410.2548123352,"l":10281.506212227,"c":10355.3920215769,"v":622486.2741010414,"t":1720443600}
+{"o":10355.3920215769,"h":10418.152598708,"l":9843.1438521991,"c":10180.3066197178,"v":991997.8577784733,"t":1720447200}
+{"o":10180.3066197178,"h":10320.8634587997,"l":10060.9302060313,"c":10109.8345501908,"v":738949.3877322805,"t":1720450800}
+{"o":10109.8345501908,"h":10202.0060311805,"l":9921.6737922898,"c":10052.5922591656,"v":747343.5709710331,"t":1720454400}
+{"o":10052.5922591656,"h":10143.4156622518,"l":9993.8556795565,"c":10084.5460117036,"v":709521.8340492779,"t":1720458000}
+{"o":10084.5460117036,"h":10169.8467416277,"l":10039.9615557065,"c":10147.4645221414,"v":533880.9908435933,"t":1720461600}
+{"o":10147.4645221414,"h":10197.3834701402,"l":10099.5387474966,"c":10183.2426978074,"v":436221.4556645715,"t":1720465200}
+{"o":10183.2426978074,"h":10334.1689504336,"l":10113.8698956694,"c":10206.0425186411,"v":532153.4309421378,"t":1720468800}
+{"o":10206.0425186411,"h":10386.3417053076,"l":10190.6408616929,"c":10313.1422359384,"v":596850.5561715915,"t":1720472400}
+{"o":10313.1422359384,"h":10384.997446297,"l":10278.6641871646,"c":10328.9238318905,"v":449747.0395298139,"t":1720476000}
+{"o":10328.9238318905,"h":10344.5652903722,"l":10194.084606565,"c":10298.8611545333,"v":547241.5604348236,"t":1720479600}
+{"o":10298.8611545333,"h":10298.8611545333,"l":10127.1713213654,"c":10173.3530951453,"v":785473.7281446257,"t":1720483200}
+{"o":10173.3530951453,"h":10391.4099182616,"l":10083.8278416021,"c":10101.9914025845,"v":612206.0245988207,"t":1720486800}
+{"o":10101.9914025845,"h":10301.9265456968,"l":10047.5440275912,"c":10291.8465486206,"v":445698.1555007183,"t":1720490400}
+{"o":10291.8465486206,"h":10358.7177705542,"l":10199.3239244335,"c":10339.0615853067,"v":497467.4654108101,"t":1720494000}
+{"o":10339.0615853067,"h":10429.558286461,"l":10313.9993511767,"c":10365.8233429968,"v":460415.3720568548,"t":1720497600}
+{"o":10365.8233429968,"h":10425.4590107801,"l":10342.6846748308,"c":10419.9815215358,"v":454709.0468169341,"t":1720501200}
+{"o":10419.9815215358,"h":10555.8139881646,"l":10371.2103447598,"c":10506.7621037401,"v":492704.8244554839,"t":1720504800}
+{"o":10506.7621037401,"h":10553.5088773117,"l":10442.408997863,"c":10461.1231899433,"v":425737.6000128931,"t":1720508400}
+{"o":10461.1231899433,"h":10614.4666402813,"l":10414.9879151621,"c":10493.2716707638,"v":444273.6198395443,"t":1720512000}
+{"o":10493.2716707638,"h":10545.7783362275,"l":10431.5869231384,"c":10438.3148756459,"v":367393.1998626846,"t":1720515600}
+{"o":10438.3148756459,"h":10465.3136234178,"l":10368.1354968903,"c":10411.8090047501,"v":370325.7441854259,"t":1720519200}
+{"o":10411.8090047501,"h":10462.2438515255,"l":10329.0970666611,"c":10451.1541418446,"v":404425.3610221427,"t":1720522800}
+{"o":10451.1541418446,"h":10477.0489499707,"l":10369.8767303462,"c":10382.0251237407,"v":334338.2342936791,"t":1720526400}
+{"o":10382.0251237407,"h":10418.7825263138,"l":10285.078096282,"c":10354.3880904751,"v":557995.481824737,"t":1720530000}
+{"o":10354.3880904751,"h":10522.868011041,"l":10242.3673912865,"c":10245.3313387768,"v":679936.7378977146,"t":1720533600}
+{"o":10245.3313387768,"h":10355.0708142563,"l":10209.6657464954,"c":10347.4766242831,"v":533254.1306221337,"t":1720537200}
+{"o":10347.4766242831,"h":10501.2792812366,"l":10315.3787937835,"c":10501.2792812366,"v":530757.983969096,"t":1720540800}
+{"o":10501.2792812366,"h":10531.5619697527,"l":10379.2924676411,"c":10412.9523341202,"v":481164.1867945208,"t":1720544400}
+{"o":10412.9523341202,"h":10550.125260261,"l":10381.9804798197,"c":10499.7038368431,"v":567974.3287946231,"t":1720548000}
+{"o":10499.7038368431,"h":10505.51315428,"l":10429.8504499075,"c":10461.680422588,"v":542218.5674688392,"t":1720551600}
+{"o":10461.680422588,"h":10567.7262237201,"l":10451.2941956551,"c":10501.0765994924,"v":476530.965465136,"t":1720555200}
+{"o":10501.0765994924,"h":10554.5200291846,"l":10444.970516428,"c":10456.1791310897,"v":381465.2329936979,"t":1720558800}
+{"o":10456.1791310897,"h":10489.0608664675,"l":10375.0978235606,"c":10405.7409650547,"v":470411.85995593,"t":1720562400}
+{"o":10405.7409650547,"h":10454.1359974574,"l":10380.6842818436,"c":10409.610335039,"v":472602.0507699773,"t":1720566000}
+{"o":10409.610335039,"h":10414.039480525,"l":10233.5130711434,"c":10242.5930155632,"v":462356.8191102295,"t":1720569600}
+{"o":10242.5930155632,"h":10359.2068506601,"l":10203.4964163588,"c":10322.8666900806,"v":419685.6430075396,"t":1720573200}
+{"o":10322.8666900806,"h":10391.3950122016,"l":10267.5892486584,"c":10380.3361487932,"v":373723.4798625031,"t":1720576800}
+{"o":10380.3361487932,"h":10442.4004394154,"l":10341.2643109682,"c":10434.6516894139,"v":341962.2014566052,"t":1720580400}
+{"o":10434.6516894139,"h":10722.7537751924,"l":10434.3798982555,"c":10693.91608201,"v":544832.5979582431,"t":1720584000}
+{"o":10693.91608201,"h":10758.4425822817,"l":10587.5930931496,"c":10607.372829648,"v":442582.0085950073,"t":1720587600}
+{"o":10607.372829648,"h":10677.7054673885,"l":10565.8338597295,"c":10670.4934428642,"v":372923.6984087117,"t":1720591200}
+{"o":10670.4934428642,"h":10678.265414437,"l":10544.4882469758,"c":10613.4357178773,"v":355798.8118433886,"t":1720594800}
+{"o":10613.4357178773,"h":10639.627283818,"l":10552.5569189714,"c":10600.33662784,"v":365962.2799747619,"t":1720598400}
+{"o":10600.33662784,"h":10601.0217660836,"l":10482.2363175174,"c":10531.6541913615,"v":381445.2210711609,"t":1720602000}
+{"o":10531.6541913615,"h":10599.3051670105,"l":10505.5602456074,"c":10596.0599112657,"v":375954.5003533348,"t":1720605600}
+{"o":10596.0599112657,"h":10601.0004635466,"l":10477.711059269,"c":10513.2993820317,"v":392707.6922739238,"t":1720609200}
+{"o":10513.2993820317,"h":10543.7577663664,"l":10355.3393007829,"c":10454.7907501334,"v":567411.42219001,"t":1720612800}
+{"o":10454.7907501334,"h":10523.4268417939,"l":10389.2680251631,"c":10443.3538717885,"v":612797.066012159,"t":1720616400}
+{"o":10443.3538717885,"h":10488.9616026493,"l":10316.9706198302,"c":10365.420433772,"v":509692.2127064443,"t":1720620000}
+{"o":10365.420433772,"h":10435.5054024198,"l":10305.944211641,"c":10391.0667376857,"v":990190.0194930144,"t":1720623600}
+{"o":10391.0667376857,"h":10498.7526509897,"l":10371.9083423101,"c":10395.2639927618,"v":440997.2011981402,"t":1720627200}
+{"o":10395.2639927618,"h":10399.6375777609,"l":10331.0049918061,"c":10385.5937966143,"v":435190.6511650305,"t":1720630800}
+{"o":10385.5937966143,"h":10422.7124974933,"l":10348.6435217656,"c":10371.6667044151,"v":473433.9773272444,"t":1720634400}
+{"o":10371.6667044151,"h":10410.9374523638,"l":10332.5813066857,"c":10386.2249278053,"v":485196.3964347927,"t":1720638000}
+{"o":10386.2249278053,"h":10421.2695778247,"l":10345.6755930666,"c":10371.0355980171,"v":397301.6905068492,"t":1720641600}
+{"o":10371.0355980171,"h":10401.7174016016,"l":10324.5466348184,"c":10396.1314578912,"v":362693.7914521456,"t":1720645200}
+{"o":10396.1314578912,"h":10453.8499127917,"l":10389.468368475,"c":10423.6143011309,"v":332447.2934655145,"t":1720648800}
+{"o":10423.6143011309,"h":10487.6035956281,"l":10400.3807786847,"c":10455.8374410577,"v":352858.4293778132,"t":1720652400}
+{"o":10455.8374410577,"h":10455.8374410577,"l":10334.542701704,"c":10431.5215231237,"v":391169.531095761,"t":1720656000}
+{"o":10431.5215231237,"h":10533.1506167807,"l":10358.968005566,"c":10512.6609979617,"v":422195.178548176,"t":1720659600}
+{"o":10512.6609979617,"h":10543.1760988791,"l":10433.282762631,"c":10433.282762631,"v":407606.4791829268,"t":1720663200}
+{"o":10433.282762631,"h":10448.9493408386,"l":10247.0148257795,"c":10326.5535422674,"v":393164.1191655749,"t":1720666800}
+{"o":10326.5535422674,"h":10376.0170076987,"l":10309.1243187139,"c":10349.1406992402,"v":318101.339574535,"t":1720670400}
+{"o":10349.1406992402,"h":10405.1241637728,"l":10323.0482260431,"c":10392.2809616988,"v":325019.9180183523,"t":1720674000}
+{"o":10392.2809616988,"h":10437.3981296904,"l":10368.959431921,"c":10412.8232862112,"v":325150.3566616194,"t":1720677600}
+{"o":10412.8232862112,"h":10493.3990245359,"l":10388.4949983949,"c":10459.302517877,"v":351514.791539403,"t":1720681200}
+{"o":10459.302517877,"h":10524.2310969033,"l":10459.302517877,"c":10487.8360090848,"v":387202.8200313373,"t":1720684800}
+{"o":10487.8360090848,"h":10524.0156356093,"l":10477.8110459051,"c":10504.045302921,"v":344030.1387993866,"t":1720688400}
+{"o":10504.045302921,"h":10535.5644604655,"l":10463.6714771581,"c":10529.1609502087,"v":409439.959266478,"t":1720692000}
+{"o":10529.1609502087,"h":10600.6887209938,"l":10526.5651984643,"c":10575.4924815813,"v":350337.1897598565,"t":1720695600}
+{"o":10575.4924815813,"h":10740.1503838469,"l":10533.7521123105,"c":10582.5835963896,"v":635060.9534071966,"t":1720699200}
+{"o":10582.5835963896,"h":10589.9912522943,"l":10445.5626278863,"c":10481.5732152635,"v":619479.49509898,"t":1720702800}
+{"o":10481.5732152635,"h":10501.2177789441,"l":10309.1746410018,"c":10367.132615516,"v":597295.5506251164,"t":1720706400}
+{"o":10367.132615516,"h":10396.3005874501,"l":10113.5873880929,"c":10191.0673374872,"v":553304.5346460353,"t":1720710000}
+{"o":10191.0673374872,"h":10235.534059598,"l":10112.6926548208,"c":10182.8731366462,"v":529238.5089145227,"t":1720713600}
+{"o":10182.8731366462,"h":10233.0505447781,"l":10105.4549216247,"c":10174.230481372,"v":536011.4700606554,"t":1720717200}
+{"o":10174.230481372,"h":10224.2617137072,"l":10151.552205638,"c":10209.0640568304,"v":396003.4037139569,"t":1720720800}
+{"o":10209.0640568304,"h":10219.3118731179,"l":10035.3205633768,"c":10055.6588026302,"v":477045.2312580227,"t":1720724400}
+{"o":10055.6588026302,"h":10135.2875818287,"l":9987.9882143344,"c":10085.9567364788,"v":536673.9437157301,"t":1720728000}
+{"o":10085.9567364788,"h":10123.4965821969,"l":10004.1275113644,"c":10061.7471051657,"v":434790.9870106383,"t":1720731600}
+{"o":10061.7471051657,"h":10096.9391940864,"l":10008.6580341807,"c":10069.8996424048,"v":395488.7135507265,"t":1720735200}
+{"o":10069.8996424048,"h":10086.4778829985,"l":9987.9343687386,"c":9992.7427924002,"v":394716.3377949732,"t":1720738800}
+{"o":9992.7427924002,"h":10095.0696937738,"l":9972.92144216,"c":10000.6912701646,"v":417248.1711638613,"t":1720742400}
+{"o":10000.6912701646,"h":10043.8440685406,"l":9841.375229461,"c":10033.9333829643,"v":522926.1087710114,"t":1720746000}
+{"o":10033.9333829643,"h":10173.2741429,"l":9998.4157276314,"c":10163.6524633038,"v":351480.8502693304,"t":1720749600}
+{"o":10163.6524633038,"h":10163.6524633038,"l":10021.04679269,"c":10051.8013043966,"v":403705.7232341668,"t":1720753200}
+{"o":10051.8013043966,"h":10076.0850348541,"l":9973.1698488528,"c":10021.6094906004,"v":374401.0234814097,"t":1720756800}
+{"o":10021.6094906004,"h":10029.0598294183,"l":9945.9376437827,"c":9983.3507719354,"v":321856.5040246532,"t":1720760400}
+{"o":9983.3507719354,"h":10103.2764342523,"l":9971.1334058016,"c":10035.0744527823,"v":316270.2583974063,"t":1720764000}
+{"o":10035.0744527823,"h":10066.9239369631,"l":9908.4943079411,"c":9974.1781346291,"v":315978.1845642803,"t":1720767600}
+{"o":9974.1781346291,"h":10003.1536563382,"l":9938.7491243865,"c":9999.5089827064,"v":327596.2905157259,"t":1720771200}
+{"o":9999.5089827064,"h":10007.8789430409,"l":9887.9366354414,"c":9915.2523373465,"v":322207.3411233291,"t":1720774800}
+{"o":9915.2523373465,"h":9983.7738634234,"l":9867.7385241474,"c":9979.773539599,"v":331511.694057518,"t":1720778400}
+{"o":9979.773539599,"h":10003.1768501599,"l":9953.0592032325,"c":9988.4725540858,"v":292965.0005815951,"t":1720782000}
+{"o":9988.4725540858,"h":10118.7617507563,"l":9975.4605087391,"c":10071.9250605458,"v":442141.3095462506,"t":1720785600}
+{"o":10071.9250605458,"h":10255.280085058,"l":10061.0281700742,"c":10216.918796203,"v":481197.4168581703,"t":1720789200}
+{"o":10216.918796203,"h":10247.3453278593,"l":10140.377590673,"c":10153.1151373923,"v":470151.2840310354,"t":1720792800}
+{"o":10153.1151373923,"h":10264.1396453663,"l":10148.1542853541,"c":10221.2612483923,"v":465314.62933915,"t":1720796400}
+{"o":10221.2612483923,"h":10267.5716692939,"l":10148.0238525209,"c":10193.5990619548,"v":373717.2056858873,"t":1720800000}
+{"o":10193.5990619548,"h":10247.5739127883,"l":10155.8861144688,"c":10232.4918270433,"v":405635.6352824556,"t":1720803600}
+{"o":10232.4918270433,"h":10352.0588771972,"l":10205.5161264223,"c":10303.9345804704,"v":557041.3578026282,"t":1720807200}
+{"o":10303.9345804704,"h":10320.396420998,"l":10193.5111265266,"c":10201.483946019,"v":501125.1766192276,"t":1720810800}
+{"o":10201.483946019,"h":10210.2215334069,"l":10065.2519698434,"c":10167.500904978,"v":417951.0372513678,"t":1720814400}
+{"o":10167.500904978,"h":10184.9839081685,"l":10128.2140386233,"c":10178.8257812599,"v":367082.1758355548,"t":1720818000}
+{"o":10178.8257812599,"h":10221.6946173855,"l":10161.5357715124,"c":10221.6946173855,"v":289633.8642782128,"t":1720821600}
+{"o":10221.6946173855,"h":10275.0773602968,"l":10200.5495253478,"c":10268.1298721156,"v":298949.1145233408,"t":1720825200}
+{"o":10268.1298721156,"h":10273.6495731878,"l":10210.2226095161,"c":10240.0308033757,"v":332414.4468712399,"t":1720828800}
+{"o":10240.0308033757,"h":10301.8231228168,"l":10226.3015958415,"c":10241.55680011,"v":300329.2566137347,"t":1720832400}
+{"o":10241.55680011,"h":10249.1063703366,"l":10185.8683405624,"c":10241.1710488801,"v":242527.0318058105,"t":1720836000}
+{"o":10241.1710488801,"h":10260.7035202145,"l":10218.0540531485,"c":10222.1339621902,"v":265637.8598647113,"t":1720839600}
+{"o":10222.1339621902,"h":10230.8259893397,"l":10168.6398307177,"c":10177.1944254036,"v":283818.9223297379,"t":1720843200}
+{"o":10177.1944254036,"h":10252.762234702,"l":10161.0743294536,"c":10252.762234702,"v":294706.668061144,"t":1720846800}
+{"o":10252.762234702,"h":10274.4037723318,"l":10217.9786297111,"c":10233.2835616368,"v":295041.9977639352,"t":1720850400}
+{"o":10233.2835616368,"h":10267.305701915,"l":10211.0040833551,"c":10261.9522459284,"v":273923.7153595199,"t":1720854000}
+{"o":10261.9522459284,"h":10282.2262411389,"l":10200.5247440051,"c":10206.3490192318,"v":286257.8373889375,"t":1720857600}
+{"o":10206.3490192318,"h":10357.750683866,"l":10195.9248330909,"c":10354.1734507853,"v":380345.4376556767,"t":1720861200}
+{"o":10354.1734507853,"h":10376.1825669041,"l":10253.9364220225,"c":10295.1815954745,"v":385374.2685988417,"t":1720864800}
+{"o":10295.1815954745,"h":10323.2447739162,"l":10263.6033256295,"c":10318.1753808956,"v":269786.4598555486,"t":1720868400}
+{"o":10318.1753808956,"h":10350.2142655578,"l":10288.2734015554,"c":10326.4898320977,"v":299162.3885087532,"t":1720872000}
+{"o":10326.4898320977,"h":10344.4345301584,"l":10285.200857029,"c":10318.8224687291,"v":464531.6303176424,"t":1720875600}
+{"o":10318.8224687291,"h":10319.4144071822,"l":10254.810009007,"c":10306.6768476267,"v":325851.882195506,"t":1720879200}
+{"o":10306.6768476267,"h":10347.8381879953,"l":10275.053519914,"c":10339.6555939711,"v":323846.5193242672,"t":1720882800}
+{"o":10339.6555939711,"h":10371.0717425597,"l":10258.3228635041,"c":10283.5355092694,"v":432032.8840018091,"t":1720886400}
+{"o":10283.5355092694,"h":10299.9570968117,"l":10260.238741761,"c":10286.0141336041,"v":446292.7465814211,"t":1720890000}
+{"o":10286.0141336041,"h":10303.1329551121,"l":10251.4947343433,"c":10264.9451540521,"v":308103.0410603503,"t":1720893600}
+{"o":10264.9451540521,"h":10308.1043940662,"l":10262.6570686174,"c":10297.2919787364,"v":362875.2773827398,"t":1720897200}
+{"o":10297.2919787364,"h":10324.4839734219,"l":10286.7110131329,"c":10295.0348323771,"v":404515.7710825208,"t":1720900800}
+{"o":10295.0348323771,"h":10327.2229966294,"l":10267.1867900639,"c":10327.1617340514,"v":362562.204919482,"t":1720904400}
+{"o":10327.1617340514,"h":10472.8927622091,"l":10245.5533553147,"c":10467.4156320787,"v":572550.981166507,"t":1720908000}
+{"o":10467.4156320787,"h":10582.9893954021,"l":10421.6799835116,"c":10452.3737788006,"v":715800.3092422398,"t":1720911600}
+{"o":10452.3737788006,"h":10691.2239579981,"l":10448.3509871937,"c":10674.326226914,"v":522328.0621005843,"t":1720915200}
+{"o":10674.326226914,"h":10693.7288331316,"l":10581.2772949435,"c":10675.0173313807,"v":527905.2273014511,"t":1720918800}
+{"o":10675.0173313807,"h":10695.2980364236,"l":10544.5374423472,"c":10581.5850878687,"v":430858.160191827,"t":1720922400}
+{"o":10581.5850878687,"h":10649.5753805317,"l":10577.3115331974,"c":10603.6300424919,"v":339775.6728077119,"t":1720926000}
+{"o":10603.6300424919,"h":10756.9071662385,"l":10595.8746277151,"c":10679.4013212891,"v":411323.2664318603,"t":1720929600}
+{"o":10679.4013212891,"h":10751.2069895157,"l":10621.8353528857,"c":10722.2997189037,"v":495864.0831183546,"t":1720933200}
+{"o":10722.2997189037,"h":10749.2382012361,"l":10634.3989761546,"c":10643.2854144313,"v":370328.4841020869,"t":1720936800}
+{"o":10643.2854144313,"h":10694.5261786645,"l":10629.3139383342,"c":10663.197044486,"v":329082.6713437625,"t":1720940400}
+{"o":10663.197044486,"h":10724.1289180347,"l":10663.197044486,"c":10708.9654161063,"v":360828.8563256355,"t":1720944000}
+{"o":10708.9654161063,"h":10822.0955056285,"l":10683.831040181,"c":10796.3977924908,"v":461242.1344625698,"t":1720947600}
+{"o":10796.3977924908,"h":10810.0746787179,"l":10681.558056721,"c":10687.7246821261,"v":384872.8424852718,"t":1720951200}
+{"o":10687.7246821261,"h":10728.1259121437,"l":10662.4787904913,"c":10671.8733844804,"v":428458.6770938764,"t":1720954800}
+{"o":10671.8733844804,"h":10681.287356122,"l":10584.8438203034,"c":10602.5564698436,"v":379244.3762534572,"t":1720958400}
+{"o":10602.5564698436,"h":10665.2842101955,"l":10599.4340147586,"c":10637.7313495059,"v":459894.0211440224,"t":1720962000}
+{"o":10637.7313495059,"h":10688.3280470235,"l":10566.7802186987,"c":10677.5522645477,"v":465815.6961830557,"t":1720965600}
+{"o":10677.5522645477,"h":10758.0413211302,"l":10653.2197563644,"c":10745.0225184411,"v":549241.5869580362,"t":1720969200}
+{"o":10745.0225184411,"h":10749.3471551754,"l":10686.0859892195,"c":10714.7170976109,"v":438280.4650724581,"t":1720972800}
+{"o":10714.7170976109,"h":10725.1358523186,"l":10657.2925616606,"c":10688.4355046201,"v":432556.0489303783,"t":1720976400}
+{"o":10688.4355046201,"h":10696.5831420392,"l":10664.6262505685,"c":10686.0332846575,"v":418842.5055538478,"t":1720980000}
+{"o":10686.0332846575,"h":10701.9742564585,"l":10653.6833116821,"c":10698.7949233517,"v":324775.1506985594,"t":1720983600}
+{"o":10698.7949233517,"h":10777.5421773485,"l":10686.5264734435,"c":10725.7470071209,"v":336363.6731644846,"t":1720987200}
+{"o":10725.7470071209,"h":10919.3025856767,"l":10714.6536161263,"c":10911.8817434557,"v":441389.8778969836,"t":1720990800}
+{"o":10911.8817434557,"h":10923.6716358582,"l":10799.8275705065,"c":10843.7770169785,"v":462640.5336586063,"t":1720994400}
+{"o":10843.7770169785,"h":10943.1897334309,"l":10831.0436711223,"c":10876.4081968219,"v":392919.3988252489,"t":1720998000}
+{"o":10876.4081968219,"h":11108.0550552937,"l":10829.2092887865,"c":11072.5563953035,"v":465310.1628106236,"t":1721001600}
+{"o":11072.5563953035,"h":11154.6010061417,"l":11034.3331454635,"c":11110.5087223736,"v":434481.4851178108,"t":1721005200}
+{"o":11110.5087223736,"h":11202.1730450197,"l":11086.1551755204,"c":11189.6431120689,"v":408511.5220850468,"t":1721008800}
+{"o":11189.6431120689,"h":11200.8652903349,"l":11109.2083712513,"c":11156.5288687558,"v":370775.0310991541,"t":1721012400}
+{"o":11156.5288687558,"h":11199.8364622126,"l":11099.4910905484,"c":11191.9267180068,"v":376714.109688707,"t":1721016000}
+{"o":11191.9267180068,"h":11212.0516062138,"l":11157.8528511216,"c":11194.9766825337,"v":376021.7480286981,"t":1721019600}
+{"o":11194.9766825337,"h":11328.8089095299,"l":11175.632246248,"c":11277.1085026805,"v":411817.8562263376,"t":1721023200}
+{"o":11277.1085026805,"h":11352.2557723615,"l":11271.5613736451,"c":11289.8991938169,"v":453053.6004221408,"t":1721026800}
+{"o":11289.8991938169,"h":11349.7166924531,"l":11238.3075059111,"c":11254.8289294364,"v":444879.5811994719,"t":1721030400}
+{"o":11254.8289294364,"h":11263.8986178039,"l":11194.5658281003,"c":11213.6238014322,"v":428029.5914127058,"t":1721034000}
+{"o":11213.6238014322,"h":11238.4709633976,"l":11143.7020330037,"c":11149.9720496272,"v":367758.8712913395,"t":1721037600}
+{"o":11149.9720496272,"h":11199.7688109051,"l":11124.427877745,"c":11169.2912198473,"v":362046.676669135,"t":1721041200}
+{"o":10567.1962989383,"h":10707.907866341,"l":10537.1305589911,"c":10567.1962989383,"v":312494.312934056,"t":1713844800}
+{"o":10567.1962989383,"h":10668.8700888333,"l":10550.3372240033,"c":10628.7885417865,"v":303817.8751868127,"t":1713848400}
+{"o":10628.7885417865,"h":10660.0304124262,"l":10507.3226021837,"c":10542.3299130155,"v":296381.3269971265,"t":1713852000}
+{"o":10542.3299130155,"h":10570.2971184749,"l":10444.2886337248,"c":10489.2099326096,"v":303877.0058149913,"t":1713855600}
+{"o":10489.2099326096,"h":10561.1741375422,"l":10450.1154198568,"c":10535.2706882178,"v":322383.9291908531,"t":1713859200}
+{"o":10535.2706882178,"h":10558.6720279161,"l":10472.0576498273,"c":10501.6062151781,"v":280708.8859274877,"t":1713862800}
+{"o":10501.6062151781,"h":10619.5125513925,"l":10472.34675984,"c":10586.5776414559,"v":258907.2087385372,"t":1713866400}
+{"o":10586.5776414559,"h":10601.6791686398,"l":10474.53477305,"c":10522.4039124976,"v":323953.2565861609,"t":1713870000}
+{"o":10522.4039124976,"h":10577.943377547,"l":10488.016598439,"c":10561.0449231199,"v":396729.3899757725,"t":1713873600}
+{"o":10561.0449231199,"h":10680.67341025,"l":10498.1529727862,"c":10662.0194568629,"v":476516.7865815518,"t":1713877200}
+{"o":10662.0194568629,"h":10820.0784016975,"l":10620.2582467155,"c":10809.9326037753,"v":585741.3756162369,"t":1713880800}
+{"o":10809.9326037753,"h":10906.2510203771,"l":10743.6458261473,"c":10775.6042052563,"v":617954.0017064428,"t":1713884400}
+{"o":10775.6042052563,"h":10879.3306068398,"l":10740.3464703674,"c":10793.2353860645,"v":506651.2275872825,"t":1713888000}
+{"o":10793.2353860645,"h":12504.2514938899,"l":10751.7206178967,"c":12396.6896478911,"v":480988.5096347627,"t":1713891600}
+{"o":12396.6896478911,"h":12439.854875544,"l":12294.8625553808,"c":12386.8297439326,"v":491372.108402933,"t":1713895200}
+{"o":12386.8297439326,"h":12399.9139370862,"l":12236.8354377284,"c":12261.5476722469,"v":416885.9413217828,"t":1713898800}
+{"o":12261.5476722469,"h":12284.6495748928,"l":12114.8071481243,"c":12181.8535911789,"v":460593.1176486678,"t":1713902400}
+{"o":12181.8535911789,"h":12247.0319916698,"l":12115.2264831891,"c":12165.0416097446,"v":438468.0286518475,"t":1713906000}
+{"o":12165.0416097446,"h":12210.4138679278,"l":12074.5336054628,"c":12092.5965991954,"v":398545.2136766309,"t":1713909600}
+{"o":12092.5965991954,"h":12103.3874187897,"l":12029.8580660058,"c":12047.7999187329,"v":406244.8048252595,"t":1713913200}
+{"o":12047.7999187329,"h":12290.1091930885,"l":12021.8446536795,"c":12192.3981989826,"v":526095.0701839073,"t":1713916800}
+{"o":12192.3981989826,"h":12376.3652230509,"l":12191.6783470206,"c":12295.0429077982,"v":490782.1074015835,"t":1713920400}
+{"o":12295.0429077982,"h":12320.1682238342,"l":12089.5689853856,"c":12135.7969913703,"v":457677.3506804805,"t":1713924000}
+{"o":12135.7969913703,"h":12250.7731623832,"l":12123.994804622,"c":12195.3690817853,"v":336570.1220860186,"t":1713927600}
+{"o":12195.3690817853,"h":12405.3780554492,"l":12142.6176515672,"c":12386.2565433572,"v":460904.5101160894,"t":1713931200}
+{"o":12386.2565433572,"h":12443.051199636,"l":12277.5547097291,"c":12305.4128741921,"v":421063.5804620817,"t":1713934800}
+{"o":12305.4128741921,"h":12371.2537455856,"l":12224.7456571525,"c":12315.3499887385,"v":420826.1191206517,"t":1713938400}
+{"o":12315.3499887385,"h":12371.4140423587,"l":12269.7591387148,"c":12292.7065063868,"v":319011.4462304103,"t":1713942000}
+{"o":12292.7065063868,"h":12332.7504579674,"l":12204.6432335047,"c":12242.7468906205,"v":333355.503423795,"t":1713945600}
+{"o":12242.7468906205,"h":12261.8582321209,"l":12177.8448700492,"c":12243.143191767,"v":316451.4349914287,"t":1713949200}
+{"o":12243.143191767,"h":12310.3333382965,"l":12202.2541632865,"c":12275.7281369365,"v":318655.7516947863,"t":1713952800}
+{"o":12275.7281369365,"h":12418.7830584834,"l":12234.437463101,"c":12400.0255496793,"v":364146.7355393234,"t":1713956400}
+{"o":12400.0255496793,"h":12437.9846160066,"l":12331.3759248886,"c":12344.9425564716,"v":430625.1810833051,"t":1713960000}
+{"o":12344.9425564716,"h":12355.8127159543,"l":12125.645951422,"c":12205.3069195488,"v":563572.8668081305,"t":1713963600}
+{"o":12205.3069195488,"h":12262.4443325087,"l":11871.8443670303,"c":12076.1185606349,"v":1004725.7168313626,"t":1713967200}
+{"o":12076.1185606349,"h":12096.4367966564,"l":11693.2607594119,"c":11782.3560760218,"v":1136277.3825815651,"t":1713970800}
+{"o":11782.3560760218,"h":11886.6881594589,"l":11709.1545336604,"c":11806.4298977362,"v":769359.9068212159,"t":1713974400}
+{"o":11806.4298977362,"h":11983.15197276,"l":11763.3911482071,"c":11852.5334742972,"v":475847.4839599354,"t":1713978000}
+{"o":11852.5334742972,"h":11870.0043577964,"l":11515.2394682166,"c":11560.8183315401,"v":505428.1113198026,"t":1713981600}
+{"o":11560.8183315401,"h":11769.9605786328,"l":11473.8687789708,"c":11658.182061541,"v":633056.3788631925,"t":1713985200}
+{"o":11658.182061541,"h":11709.4721543814,"l":11536.9464200738,"c":11586.7697172074,"v":506150.505276756,"t":1713988800}
+{"o":11586.7697172074,"h":11686.3336069499,"l":11528.2929702133,"c":11663.8998923279,"v":387584.2394433666,"t":1713992400}
+{"o":11663.8998923279,"h":11671.7331371109,"l":11400.3148505269,"c":11432.8339548499,"v":420466.6403721416,"t":1713996000}
+{"o":11432.8339548499,"h":11530.3811296201,"l":11273.3821454237,"c":11505.9804830369,"v":462187.7717592983,"t":1713999600}
+{"o":11505.9804830369,"h":11643.1160592249,"l":11469.7288165603,"c":11563.910411036,"v":378589.2958672276,"t":1714003200}
+{"o":11563.910411036,"h":11618.8522759783,"l":11344.4043535917,"c":11361.4401189934,"v":379071.507693904,"t":1714006800}
+{"o":11361.4401189934,"h":11458.9024963579,"l":11265.6647090716,"c":11402.8910805494,"v":453017.1136738055,"t":1714010400}
+{"o":11402.8910805494,"h":11456.211070557,"l":11318.9034222384,"c":11353.8459044258,"v":362264.702956559,"t":1714014000}
+{"o":11353.8459044258,"h":11496.4386165384,"l":11265.2995329595,"c":11465.8656035994,"v":404874.5926807419,"t":1714017600}
+{"o":11465.8656035994,"h":11551.3740476247,"l":11373.4537333074,"c":11503.7394086793,"v":279489.8600690853,"t":1714021200}
+{"o":11503.7394086793,"h":11611.8115606956,"l":11442.6537070978,"c":11469.9767139829,"v":413892.7040117689,"t":1714024800}
+{"o":11469.9767139829,"h":11511.6220830159,"l":11331.3338050427,"c":11380.0656941292,"v":325000.8465470226,"t":1714028400}
+{"o":11380.0656941292,"h":11505.6726117181,"l":11236.3224772904,"c":11393.1489156582,"v":425060.7182032147,"t":1714032000}
+{"o":11393.1489156582,"h":11393.1489156582,"l":11393.1489156582,"c":11393.1489156582,"v":665.73848068,"t":1714035600}
+{"o":11393.1489156582,"h":11393.1489156582,"l":11393.1489156582,"c":11393.1489156582,"v":2447.95304219,"t":1714039200}
+{"o":11393.1489156582,"h":11393.1489156582,"l":11393.1489156582,"c":11393.1489156582,"v":171.859,"t":1714042800}
+{"o":11393.1489156582,"h":11393.1489156582,"l":11393.1489156582,"c":11393.1489156582,"v":74.52993797,"t":1714046400}
+{"o":11393.1489156582,"h":11393.1489156582,"l":11393.1489156582,"c":11393.1489156582,"v":262.22210971,"t":1714050000}
+{"o":11393.1489156582,"h":11393.1489156582,"l":11393.1489156582,"c":11393.1489156582,"v":1669.74291287,"t":1714053600}
+{"o":11393.1489156582,"h":11393.1489156582,"l":11393.1489156582,"c":11393.1489156582,"v":3508.34360905,"t":1714057200}
+{"o":11393.1489156582,"h":11393.1489156582,"l":11393.1489156582,"c":11393.1489156582,"v":6777.88136956,"t":1714060800}
+{"o":11393.1489156582,"h":11393.1489156582,"l":11393.1489156582,"c":11393.1489156582,"v":2181.2279191,"t":1714064400}
+{"o":11393.1489156582,"h":11393.1489156582,"l":11393.1489156582,"c":11393.1489156582,"v":1655.85208545,"t":1714068000}
+{"o":11393.1489156582,"h":11393.1489156582,"l":11393.1489156582,"c":11393.1489156582,"v":1659.65234731,"t":1714071600}
+{"o":11393.1489156582,"h":11393.1489156582,"l":11393.1489156582,"c":11393.1489156582,"v":217.15416673,"t":1714075200}
+{"o":11393.1489156582,"h":11393.1489156582,"l":11393.1489156582,"c":11393.1489156582,"v":233.06978683,"t":1714078800}
+{"o":11393.1489156582,"h":11393.1489156582,"l":11393.1489156582,"c":11393.1489156582,"v":447.04928276,"t":1714082400}
+{"o":11393.1489156582,"h":11393.1489156582,"l":11393.1489156582,"c":11393.1489156582,"v":716.83600989,"t":1714086000}
+{"o":11393.1489156582,"h":11393.1489156582,"l":11393.1489156582,"c":11393.1489156582,"v":1205.29920082,"t":1714089600}
+{"o":11393.1489156582,"h":11393.1489156582,"l":11393.1489156582,"c":11393.1489156582,"v":1174.78379187,"t":1714093200}
+{"o":11393.1489156582,"h":11393.1489156582,"l":11170.9002686745,"c":11227.0966039711,"v":452255.5834153345,"t":1714096800}
+{"o":11227.0966039711,"h":11227.0966039711,"l":11227.0966039711,"c":11227.0966039711,"v":418.095,"t":1714100400}
+{"o":11227.0966039711,"h":11227.0966039711,"l":11227.0966039711,"c":11227.0966039711,"v":1690.75937688,"t":1714104000}
+{"o":11227.0966039711,"h":11227.0966039711,"l":11227.0966039711,"c":11227.0966039711,"v":1086.39466154,"t":1714107600}
+{"o":11227.0966039711,"h":11227.0966039711,"l":11227.0966039711,"c":11227.0966039711,"v":678.34592356,"t":1714111200}
+{"o":11227.0966039711,"h":11227.0966039711,"l":11227.0966039711,"c":11227.0966039711,"v":13.793,"t":1714114800}
+{"o":11227.0966039711,"h":11227.0966039711,"l":11227.0966039711,"c":11227.0966039711,"v":77.15086808,"t":1714118400}
+{"o":11227.0966039711,"h":11227.0966039711,"l":11227.0966039711,"c":11227.0966039711,"v":185.25484706,"t":1714122000}
+{"o":11227.0966039711,"h":11227.0966039711,"l":11227.0966039711,"c":11227.0966039711,"v":470.8311996,"t":1714125600}
+{"o":11227.0966039711,"h":11227.0966039711,"l":11075.1861352458,"c":11140.6938553421,"v":340611.0052128735,"t":1714129200}
+{"o":11140.6938553421,"h":11231.2881699936,"l":11072.275926819,"c":11129.3804795489,"v":438262.8032520072,"t":1714132800}
+{"o":11129.3804795489,"h":11257.3787406008,"l":10984.2311716507,"c":11234.9397147565,"v":576375.4525478893,"t":1714136400}
+{"o":11234.9397147565,"h":11391.3492091937,"l":11118.0582125802,"c":11162.105681586,"v":569649.1008184903,"t":1714140000}
+{"o":11162.105681586,"h":11203.6507330939,"l":11049.2169362106,"c":11101.1743505786,"v":594310.6037655679,"t":1714143600}
+{"o":11101.1743505786,"h":11151.8419384435,"l":11028.8053790787,"c":11060.8302936639,"v":434653.4695280562,"t":1714147200}
+{"o":11060.8302936639,"h":11181.4606601644,"l":11053.9944643,"c":11158.7005935496,"v":435413.1123550754,"t":1714150800}
+{"o":11158.7005935496,"h":11216.6744648757,"l":11133.6620467862,"c":11214.7617541415,"v":421301.774528067,"t":1714154400}
+{"o":11214.7617541415,"h":11225.082421806,"l":11121.0277090561,"c":11121.0277090561,"v":453770.3413724577,"t":1714158000}
+{"o":11121.0277090561,"h":11192.6564394121,"l":11083.9419336522,"c":11115.1292260835,"v":368064.5762290676,"t":1714161600}
+{"o":11115.1292260835,"h":11149.2630574664,"l":11019.3628315482,"c":11094.3654319491,"v":314123.253472189,"t":1714165200}
+{"o":11094.3654319491,"h":11105.911557671,"l":10792.8815861283,"c":10832.9031422481,"v":494991.9559694025,"t":1714168800}
+{"o":10832.9031422481,"h":10891.0947571128,"l":10737.9518793182,"c":10826.4117397044,"v":510505.9718557947,"t":1714172400}
+{"o":10826.4117397044,"h":10904.79129978,"l":10598.1525870914,"c":10709.4371285469,"v":605685.5022972911,"t":1714176000}
+{"o":10709.4371285469,"h":10719.6520469436,"l":10282.2379890251,"c":10508.867561027,"v":744190.4751847814,"t":1714179600}
+{"o":10508.867561027,"h":10667.0823138144,"l":10475.5998026357,"c":10537.8003135278,"v":392756.7406295208,"t":1714183200}
+{"o":10537.8003135278,"h":10656.7783508681,"l":10510.4968106943,"c":10612.0426475711,"v":336185.0636766378,"t":1714186800}
+{"o":10612.0426475711,"h":10684.8390834893,"l":10599.6580441522,"c":10663.7676780251,"v":326872.6043652624,"t":1714190400}
+{"o":10663.7676780251,"h":10676.2762826894,"l":10549.2080264054,"c":10596.495544078,"v":318895.662309933,"t":1714194000}
+{"o":10596.495544078,"h":10656.0344510077,"l":10538.0217744836,"c":10587.5678315916,"v":329788.5434155059,"t":1714197600}
+{"o":10587.5678315916,"h":10661.3774915748,"l":10574.6636042825,"c":10593.9797321258,"v":312621.274179651,"t":1714201200}
+{"o":10593.9797321258,"h":10646.34225217,"l":10553.8959386877,"c":10580.4892204755,"v":258878.6520508506,"t":1714204800}
+{"o":10580.4892204755,"h":10640.1466969805,"l":10552.4168162664,"c":10586.6249732794,"v":277969.9515292651,"t":1714208400}
+{"o":10586.6249732794,"h":10616.1970825124,"l":10537.482453727,"c":10557.9425788298,"v":317583.2038286683,"t":1714212000}
+{"o":10557.9425788298,"h":10624.8906691678,"l":10508.4221016922,"c":10575.0939473219,"v":381328.1072204228,"t":1714215600}
+{"o":10575.0939473219,"h":10717.2958243196,"l":10556.650548797,"c":10683.4277363481,"v":378500.8642235592,"t":1714219200}
+{"o":10683.4277363481,"h":10893.4797938499,"l":10655.2912778157,"c":10805.8272386697,"v":357359.1147229908,"t":1714222800}
+{"o":10805.8272386697,"h":10881.548550241,"l":10719.5305242351,"c":10754.176080699,"v":387405.6586316804,"t":1714226400}
+{"o":10754.176080699,"h":10806.0421200308,"l":10676.4377922438,"c":10709.6065918526,"v":385743.1454861152,"t":1714230000}
+{"o":10709.6065918526,"h":10799.0452049003,"l":10695.5596090956,"c":10757.1235182127,"v":359237.9800427768,"t":1714233600}
+{"o":10757.1235182127,"h":11082.5108669964,"l":10729.3194155286,"c":11022.1285036569,"v":414380.7433281915,"t":1714237200}
+{"o":11022.1285036569,"h":11090.9318312351,"l":10864.1303563931,"c":10993.1313611511,"v":464663.1133755957,"t":1714240800}
+{"o":10993.1313611511,"h":11077.2497475597,"l":10954.1442097049,"c":11070.7346292565,"v":281596.9824545392,"t":1714244400}
+{"o":11070.7346292565,"h":11141.1372152838,"l":10961.519586882,"c":10987.4305166642,"v":286589.8120949581,"t":1714248000}
+{"o":10987.4305166642,"h":11011.2408941528,"l":10891.32339457,"c":10934.6677478389,"v":272753.0021636431,"t":1714251600}
+{"o":10934.6677478389,"h":10968.9498209238,"l":10890.8217541576,"c":10941.7148265448,"v":274631.3346573066,"t":1714255200}
+{"o":10941.7148265448,"h":11045.4096636299,"l":10939.8394399521,"c":10999.4881327292,"v":274606.6785503349,"t":1714258800}
+{"o":10999.4881327292,"h":11065.7560309065,"l":6521.1253819349,"c":6574.3411016353,"v":300582.8197680037,"t":1714262400}
+{"o":6574.3411016353,"h":6641.7910738847,"l":6549.455235676,"c":6631.3717957232,"v":279750.1570697902,"t":1714266000}
+{"o":6631.3717957232,"h":6790.9063444281,"l":6603.2007587409,"c":6674.6845350425,"v":398804.5536049353,"t":1714269600}
+{"o":6674.6845350425,"h":6708.5296136802,"l":6634.5748622911,"c":6662.4747613736,"v":345876.0019544784,"t":1714273200}
+{"o":6662.4747613736,"h":6673.2664303945,"l":2217.075296863,"c":2225.9683756605,"v":252095.5638791799,"t":1714276800}
+{"o":2225.9683756605,"h":2247.8073744182,"l":2216.0630044323,"c":2233.8225355076,"v":367254.5635347785,"t":1714280400}
+{"o":2233.8225355076,"h":2242.3900563685,"l":2225.3494217561,"c":2239.3623910972,"v":255921.8368350926,"t":1714284000}
+{"o":2239.3623910972,"h":2248.8282699966,"l":2230.3030331353,"c":2233.9566314511,"v":272546.2955430678,"t":1714287600}
+{"o":2233.9566314511,"h":2242.4359181605,"l":2214.6558002845,"c":2220.0810579253,"v":297465.8628070836,"t":1714291200}
+{"o":2220.0810579253,"h":2230.1921307893,"l":2210.8202245495,"c":2216.0338461191,"v":402124.7165408551,"t":1714294800}
+{"o":2216.0338461191,"h":2221.5131114843,"l":2199.4152403644,"c":2214.5230285855,"v":291145.2062770055,"t":1714298400}
+{"o":2214.5230285855,"h":7005.3861475655,"l":2192.9635436174,"c":6941.8636287577,"v":273191.3334072767,"t":1714302000}
+{"o":6941.8636287577,"h":6976.7298162485,"l":6929.2926659651,"c":6967.702946507,"v":262821.7095021085,"t":1714305600}
+{"o":6967.702946507,"h":7026.7990086602,"l":6943.9219733274,"c":7010.7659581153,"v":300278.1869500582,"t":1714309200}
+{"o":7010.7659581153,"h":7015.9876945575,"l":6963.4051068713,"c":6987.8643776308,"v":376358.4587155574,"t":1714312800}
+{"o":6987.8643776308,"h":7012.9442055962,"l":6969.021767844,"c":6978.1307026866,"v":372263.411560921,"t":1714316400}
+{"o":6978.1307026866,"h":7024.9253807057,"l":6970.5653704653,"c":7001.9699199083,"v":372747.3835572156,"t":1714320000}
+{"o":7001.9699199083,"h":7032.7751775947,"l":6982.2461440022,"c":7030.7802116801,"v":303296.5760293212,"t":1714323600}
+{"o":7030.7802116801,"h":7077.7975461514,"l":7004.0072521363,"c":7070.1252875316,"v":332936.3721642818,"t":1714327200}
+{"o":7070.1252875316,"h":7077.6126903007,"l":6984.4812048753,"c":6990.7899458212,"v":319572.4789362359,"t":1714330800}
+{"o":6990.7899458212,"h":7001.3504476178,"l":6930.8804313837,"c":6970.9020544759,"v":286141.0907265401,"t":1714334400}
+{"o":6970.9020544759,"h":6985.9028484285,"l":6941.0498183537,"c":6947.4228749967,"v":294781.772918627,"t":1714338000}
+{"o":6947.4228749967,"h":6966.6463580559,"l":6800.4382333759,"c":6836.479061495,"v":395504.5120243416,"t":1714341600}
+{"o":6836.479061495,"h":6836.703847441,"l":6736.5353200835,"c":6785.0248992529,"v":382845.261557417,"t":1714345200}
+{"o":6785.0248992529,"h":6830.5901283699,"l":6757.268371616,"c":6804.5105680792,"v":380763.1814453778,"t":1714348800}
+{"o":6804.5105680792,"h":6834.0866006386,"l":6766.1614410142,"c":6815.6145586377,"v":644008.3897865817,"t":1714352400}
+{"o":6815.6145586377,"h":6826.482000627,"l":6680.6052052379,"c":6705.6088932072,"v":597445.8894483106,"t":1714356000}
+{"o":6705.6088932072,"h":6719.522552764,"l":6625.2118347321,"c":6637.8642891463,"v":453091.7031476182,"t":1714359600}
+{"o":6637.8642891463,"h":6714.1068264664,"l":6609.3019763429,"c":6696.6432861544,"v":455186.9658860646,"t":1714363200}
+{"o":6696.6432861544,"h":6729.4264697351,"l":6661.7668570368,"c":6722.6830656426,"v":302352.9050135968,"t":1714366800}
+{"o":6722.6830656426,"h":6725.58448,"l":6594.8382790214,"c":6635.6976633804,"v":393077.4908745327,"t":1714370400}
+{"o":6635.6976633804,"h":6658.2137131426,"l":6608.6148400743,"c":6635.9669870368,"v":361949.6821025995,"t":1714374000}
+{"o":6635.9669870368,"h":6651.1242548454,"l":6576.0438209082,"c":6632.2923974591,"v":304389.8497314777,"t":1714377600}
+{"o":6632.2923974591,"h":6691.6262292703,"l":6614.4867684352,"c":6665.1247034157,"v":334569.522230992,"t":1714381200}
+{"o":6665.1247034157,"h":6724.7564471947,"l":6625.4788890211,"c":6652.0666575744,"v":328788.5810724763,"t":1714384800}
+{"o":6652.0666575744,"h":6664.765496178,"l":6602.0161461999,"c":6623.2157036826,"v":286950.1948648567,"t":1714388400}
+{"o":6623.2157036826,"h":6688.5424918258,"l":6585.1141483045,"c":6686.2220683954,"v":457369.5747427269,"t":1714392000}
+{"o":6686.2220683954,"h":6721.5211957201,"l":6592.8567042937,"c":6628.1676198063,"v":513259.7194112206,"t":1714395600}
+{"o":6628.1676198063,"h":6758.680869199,"l":6608.3497391282,"c":6721.464409127,"v":497136.6791033817,"t":1714399200}
+{"o":6721.464409127,"h":6745.7445911298,"l":6670.7649088905,"c":6715.1439416834,"v":446407.7569362079,"t":1714402800}
+{"o":6715.1439416834,"h":6722.4301095333,"l":6558.0493152032,"c":6574.8894523511,"v":490046.4534163657,"t":1714406400}
+{"o":6574.8894523511,"h":6688.1740455039,"l":6561.3158457926,"c":6642.9499991592,"v":595970.7321497663,"t":1714410000}
+{"o":6642.9499991592,"h":6647.017247461,"l":6570.2739543909,"c":6613.5079210916,"v":478968.2079593412,"t":1714413600}
+{"o":6613.5079210916,"h":6655.7883059489,"l":6568.0161331928,"c":6635.270454688,"v":572484.7093818618,"t":1714417200}
+{"o":6635.270454688,"h":6673.1534832799,"l":6605.4771628842,"c":6635.3955097365,"v":517192.0741816509,"t":1714420800}
+{"o":6635.3955097365,"h":6655.4578611719,"l":6587.8380243152,"c":6634.5989019218,"v":354155.9336593276,"t":1714424400}
+{"o":6634.5989019218,"h":6789.1538146898,"l":6623.6802342715,"c":6765.356368229,"v":449871.6879492207,"t":1714428000}
+{"o":6765.356368229,"h":6822.3682719709,"l":6714.4888336464,"c":6774.3926110343,"v":437751.9426758788,"t":1714431600}
+{"o":6774.3926110343,"h":6876.3074162206,"l":6730.9589374374,"c":6841.8429683707,"v":385113.5966737455,"t":1714435200}
+{"o":6841.8429683707,"h":6851.8473525788,"l":6712.3999671466,"c":6714.3613083007,"v":381507.5867226537,"t":1714438800}
+{"o":6714.3613083007,"h":6769.4661823631,"l":6634.8501629315,"c":6747.5980802371,"v":396335.0385047022,"t":1714442400}
+{"o":6747.5980802371,"h":6759.7933009378,"l":6696.9904736263,"c":6711.4428846708,"v":301795.0991259447,"t":1714446000}
+{"o":6711.4428846708,"h":6731.5377777876,"l":6619.160286581,"c":6669.4213946144,"v":357258.1511969378,"t":1714449600}
+{"o":6669.4213946144,"h":6690.0672018022,"l":6610.6672159091,"c":6652.8181171516,"v":325608.0789964203,"t":1714453200}
+{"o":6652.8181171516,"h":6703.9399197023,"l":6622.0728458567,"c":6679.7633533388,"v":323616.2552957647,"t":1714456800}
+{"o":6679.7633533388,"h":6696.6650137913,"l":6637.5726285586,"c":6639.4658467679,"v":248334.658436988,"t":1714460400}
+{"o":6639.4658467679,"h":6665.4788001233,"l":6403.2512345645,"c":6436.3476434336,"v":507783.0729834293,"t":1714464000}
+{"o":6436.3476434336,"h":6475.6764948699,"l":6298.516334149,"c":6396.7266877858,"v":473558.9076866484,"t":1714467600}
+{"o":6396.7266877858,"h":6427.927044303,"l":6363.9307483227,"c":6395.4645465434,"v":328058.0427095221,"t":1714471200}
+{"o":6395.4645465434,"h":6396.3094995006,"l":6302.6844260131,"c":6330.2872829731,"v":445482.5220257145,"t":1714474800}
+{"o":6330.2872829731,"h":6358.9358090602,"l":6234.1764347172,"c":6342.9289577088,"v":667878.3396691757,"t":1714478400}
+{"o":6342.9289577088,"h":6366.7722723849,"l":6256.7500048351,"c":6275.2603276712,"v":467761.0436535918,"t":1714482000}
+{"o":6275.2603276712,"h":6408.0950191451,"l":6262.2025541438,"c":6332.4025801423,"v":628858.4280888336,"t":1714485600}
+{"o":6332.4025801423,"h":6368.3980108451,"l":6226.7106426021,"c":6280.7978009988,"v":580269.6728603654,"t":1714489200}
+{"o":6280.7978009988,"h":6280.7978009988,"l":6050.7459933738,"c":6172.9901076428,"v":1029596.1656846628,"t":1714492800}
+{"o":6172.9901076428,"h":6192.571410543,"l":6080.8368593081,"c":6127.9414368192,"v":636035.0581685108,"t":1714496400}
+{"o":6127.9414368192,"h":6159.8515992994,"l":6066.6046698336,"c":6102.5671449066,"v":490479.2996370691,"t":1714500000}
+{"o":6102.5671449066,"h":6136.0601613195,"l":5954.8041884247,"c":6037.6061097841,"v":720410.58378526,"t":1714503600}
+{"o":6037.6061097841,"h":6189.0144186294,"l":6034.0604641486,"c":6138.767801982,"v":657063.4898960931,"t":1714507200}
+{"o":6138.767801982,"h":6217.7459259985,"l":6135.4824765522,"c":6175.9503130408,"v":482561.6628578014,"t":1714510800}
+{"o":6175.9503130408,"h":6329.2194815888,"l":6171.3100366313,"c":6259.7855336646,"v":621147.2488417669,"t":1714514400}
+{"o":6259.7855336646,"h":6282.9701771656,"l":6205.8501195306,"c":6228.6113659305,"v":349260.032948036,"t":1714518000}
+{"o":6228.6113659305,"h":6257.7605693757,"l":6121.4867375783,"c":6148.7006590799,"v":432269.3632505155,"t":1714521600}
+{"o":6148.7006590799,"h":6265.3118332956,"l":6113.9456163331,"c":6236.3822543498,"v":434266.353616241,"t":1714525200}
+{"o":6236.3822543498,"h":6251.9676785388,"l":6084.9310047885,"c":6148.2146941308,"v":486073.5629045302,"t":1714528800}
+{"o":6148.2146941308,"h":6221.0312044439,"l":6127.2564889354,"c":6200.7945996621,"v":375906.6625523931,"t":1714532400}
+{"o":6200.7945996621,"h":6237.5174763924,"l":6175.4454364839,"c":6186.6284422405,"v":324998.772212273,"t":1714536000}
+{"o":6186.6284422405,"h":6223.5889018293,"l":6126.648513738,"c":6147.7210383046,"v":328234.3625485898,"t":1714539600}
+{"o":6147.7210383046,"h":6166.0697078217,"l":6020.6363927576,"c":6038.840754427,"v":421240.1010215094,"t":1714543200}
+{"o":6038.840754427,"h":6066.2194849101,"l":5708.0645858224,"c":5922.7123162055,"v":983470.1183329273,"t":1714546800}
+{"o":5922.7123162055,"h":5965.4274792736,"l":5836.7667314157,"c":5949.4954432597,"v":725566.9272893058,"t":1714550400}
+{"o":5949.4954432597,"h":6022.5173787056,"l":5923.7938011152,"c":5932.0258626187,"v":455152.3464369313,"t":1714554000}
+{"o":5932.0258626187,"h":5994.3521152934,"l":5910.1857443162,"c":5978.9623527735,"v":444386.1205916345,"t":1714557600}
+{"o":5978.9623527735,"h":6046.892993059,"l":5958.8411769225,"c":6040.0054272038,"v":335281.9938560175,"t":1714561200}
+{"o":6040.0054272038,"h":6139.642701617,"l":6015.2089923962,"c":6083.051268917,"v":510327.0037853391,"t":1714564800}
+{"o":6083.051268917,"h":6098.9380274415,"l":5995.9540067587,"c":6061.1878308911,"v":559922.8361344911,"t":1714568400}
+{"o":6061.1878308911,"h":6094.8256635567,"l":6005.2768025606,"c":6063.741723777,"v":430918.8415553063,"t":1714572000}
+{"o":6063.741723777,"h":6070.0346199529,"l":5966.008425674,"c":6059.8352725498,"v":630362.1780539193,"t":1714575600}
+{"o":6059.8352725498,"h":6222.4386355546,"l":6024.4932661538,"c":6115.9778619672,"v":572640.8806812873,"t":1714579200}
+{"o":6115.9778619672,"h":6272.7188940238,"l":6080.9681078408,"c":6231.961928099,"v":661795.3418421536,"t":1714582800}
+{"o":6231.961928099,"h":6682.1192604673,"l":6212.7690752799,"c":6582.323966459,"v":1300273.8489589174,"t":1714586400}
+{"o":6582.323966459,"h":6651.7810034518,"l":6324.9304473319,"c":6374.6362282851,"v":1147248.8543419212,"t":1714590000}
+{"o":6374.6362282851,"h":6545.8486177004,"l":6329.3362606464,"c":6478.2877702816,"v":1104464.2292049474,"t":1714593600}
+{"o":6478.2877702816,"h":6610.9210994959,"l":6436.2952661851,"c":6551.8101975469,"v":573636.1810881272,"t":1714597200}
+{"o":6551.8101975469,"h":6608.4303123598,"l":6513.3079670983,"c":6551.6633033046,"v":453476.8520151073,"t":1714600800}
+{"o":6551.6633033046,"h":6639.3941414999,"l":6529.828184261,"c":6615.2061672872,"v":402365.107284517,"t":1714604400}
+{"o":6615.2061672872,"h":6633.3782808245,"l":6442.4623716807,"c":6458.4133784813,"v":466324.753738632,"t":1714608000}
+{"o":6458.4133784813,"h":6488.0495041686,"l":6341.1648258091,"c":6372.0015117488,"v":449956.6208900909,"t":1714611600}
+{"o":6372.0015117488,"h":6415.5506149156,"l":6322.920090859,"c":6368.4584966011,"v":401264.1687454149,"t":1714615200}
+{"o":6368.4584966011,"h":6437.7565139612,"l":6360.0126599408,"c":6390.8237726138,"v":417754.3727176984,"t":1714618800}
+{"o":6390.8237726138,"h":6442.9731865622,"l":6342.8197656577,"c":6370.4035873039,"v":358837.1808018787,"t":1714622400}
+{"o":6370.4035873039,"h":6378.627516691,"l":6300.6197869321,"c":6366.1088917356,"v":337725.4835277227,"t":1714626000}
+{"o":6366.1088917356,"h":6408.6917031136,"l":6354.5504246302,"c":6377.8231120851,"v":288411.8783292546,"t":1714629600}
+{"o":6377.8231120851,"h":6556.2871887544,"l":6369.770515351,"c":6458.1335085294,"v":380011.0506244995,"t":1714633200}
+{"o":6458.1335085294,"h":6585.3275767201,"l":6445.1847564287,"c":6555.2280310331,"v":332732.7812544664,"t":1714636800}
+{"o":6555.2280310331,"h":6579.3321704808,"l":6510.2348679978,"c":6569.6539375086,"v":306141.2176869152,"t":1714640400}
+{"o":6569.6539375086,"h":6658.4364053695,"l":6527.106622247,"c":6612.2594969855,"v":443706.6144340368,"t":1714644000}
+{"o":6612.2594969855,"h":6843.487947391,"l":6603.7004944094,"c":6818.7079444602,"v":737239.4069069278,"t":1714647600}
+{"o":6818.7079444602,"h":6839.6066349669,"l":6725.7619724083,"c":6736.016885721,"v":609911.3031814316,"t":1714651200}
+{"o":6736.016885721,"h":6765.7141241976,"l":6660.1740273364,"c":6677.8364009874,"v":550225.4925060548,"t":1714654800}
+{"o":6677.8364009874,"h":6848.6701152957,"l":6641.1129511295,"c":6819.6927508385,"v":615826.1064128111,"t":1714658400}
+{"o":6819.6927508385,"h":6907.6760343374,"l":6798.5331981186,"c":6839.0829480366,"v":723134.7254298682,"t":1714662000}
+{"o":6839.0829480366,"h":6848.6465509049,"l":6772.9907826764,"c":6773.2717725847,"v":517399.5115420643,"t":1714665600}
+{"o":6773.2717725847,"h":6875.8123572968,"l":6761.7915399774,"c":6837.1007542978,"v":519272.6762358466,"t":1714669200}
+{"o":6837.1007542978,"h":6864.6530398662,"l":6774.3086978856,"c":6782.4532623299,"v":452208.7731800802,"t":1714672800}
+{"o":6782.4532623299,"h":6802.1969768528,"l":6735.6509320694,"c":6790.3945330932,"v":403397.6233072513,"t":1714676400}
+{"o":6790.3945330932,"h":6822.9196727817,"l":6667.4653440327,"c":6717.6873694383,"v":460959.4422545616,"t":1714680000}
+{"o":6717.6873694383,"h":6823.1888705044,"l":6706.195529368,"c":6815.7795561186,"v":522270.1463114295,"t":1714683600}
+{"o":6815.7795561186,"h":6919.5822216794,"l":6782.5045414578,"c":6829.7614970571,"v":512476.5880383356,"t":1714687200}
+{"o":6829.7614970571,"h":6851.7830423073,"l":6764.0080268258,"c":6767.5440405139,"v":350058.141144991,"t":1714690800}
+{"o":6767.5440405139,"h":6845.4387544469,"l":6722.748439351,"c":6781.5925086751,"v":400395.2434802645,"t":1714694400}
+{"o":6781.5925086751,"h":6947.7047287156,"l":6769.4570546922,"c":6862.8100565304,"v":485699.7601407592,"t":1714698000}
+{"o":6862.8100565304,"h":6972.2023772313,"l":6842.1204641297,"c":6871.4882406187,"v":479720.0360298718,"t":1714701600}
+{"o":6871.4882406187,"h":6960.8328418416,"l":6868.7072289872,"c":6932.3862597678,"v":498682.5422275321,"t":1714705200}
+{"o":6932.3862597678,"h":6963.5415492319,"l":6873.6864411487,"c":6887.8214067733,"v":458992.6997060739,"t":1714708800}
+{"o":6887.8214067733,"h":6930.2023135158,"l":6833.0553718677,"c":6851.2937140677,"v":374817.6689112451,"t":1714712400}
+{"o":6851.2937140677,"h":6865.4303748452,"l":6797.855083887,"c":6814.0794972057,"v":304211.1991535303,"t":1714716000}
+{"o":6814.0794972057,"h":6850.8067488122,"l":6724.9985193845,"c":6750.0503021861,"v":319997.6435488557,"t":1714719600}
+{"o":6750.0503021861,"h":6821.4220338184,"l":6723.5021981351,"c":6758.7476306368,"v":320446.7957609891,"t":1714723200}
+{"o":6758.7476306368,"h":6843.6994256774,"l":6733.4402752188,"c":6814.4269088805,"v":299749.8503782786,"t":1714726800}
+{"o":6814.4269088805,"h":6834.0348657157,"l":6698.8562918695,"c":6748.5684791138,"v":308330.381411977,"t":1714730400}
+{"o":6748.5684791138,"h":6758.5318063899,"l":6685.7898990206,"c":6730.8185675068,"v":308307.1023793949,"t":1714734000}
+{"o":6730.8185675068,"h":7011.9969926792,"l":6710.0303877605,"c":6981.903407669,"v":695946.4074173485,"t":1714737600}
+{"o":6981.903407669,"h":7082.6384560501,"l":6944.0626245202,"c":7030.4403059484,"v":755889.1133652554,"t":1714741200}
+{"o":7030.4403059484,"h":7076.9477422051,"l":6945.7758638409,"c":7014.0939220463,"v":630261.8321933051,"t":1714744800}
+{"o":7014.0939220463,"h":7040.3228650568,"l":6927.495730761,"c":6985.0562327625,"v":460190.7521314292,"t":1714748400}
+{"o":6985.0562327625,"h":7039.8304785476,"l":6958.5784392377,"c":6970.1917658518,"v":493504.4358118487,"t":1714752000}
+{"o":6970.1917658518,"h":7008.4497126793,"l":6944.3997867242,"c":6994.5766191085,"v":627327.0169965916,"t":1714755600}
+{"o":6994.5766191085,"h":7029.0117114252,"l":6958.7392905784,"c":6971.9385548462,"v":389127.5845787178,"t":1714759200}
+{"o":6971.9385548462,"h":7026.6768069523,"l":6938.3800540981,"c":7025.5856489088,"v":417539.1014505498,"t":1714762800}
+{"o":7025.5856489088,"h":7135.8141664124,"l":7001.4522151962,"c":7073.3975411028,"v":498965.0933504321,"t":1714766400}
+{"o":7073.3975411028,"h":7104.337855068,"l":7010.8083947612,"c":7040.7063783821,"v":384260.3505796412,"t":1714770000}
+{"o":7040.7063783821,"h":7081.5957657904,"l":7027.896922265,"c":7057.1218013564,"v":363913.705139551,"t":1714773600}
+{"o":7057.1218013564,"h":7136.329623457,"l":7047.206054089,"c":7071.4860638129,"v":465364.7850509844,"t":1714777200}
+{"o":7071.4860638129,"h":7132.6562241581,"l":7057.529091198,"c":7098.5163995205,"v":443544.2379762914,"t":1714780800}
+{"o":7098.5163995205,"h":7126.5045029723,"l":7048.1778398181,"c":7056.8875733324,"v":419653.1424857898,"t":1714784400}
+{"o":7056.8875733324,"h":7085.9079780308,"l":6996.7453940076,"c":7065.5244375115,"v":386324.2571682443,"t":1714788000}
+{"o":7065.5244375115,"h":7118.4839003563,"l":7056.3138908061,"c":7096.6612582349,"v":328174.4511563688,"t":1714791600}
+{"o":7096.6612582349,"h":7201.1529480508,"l":7087.85302112,"c":7157.0855381889,"v":377658.4119822931,"t":1714795200}
+{"o":7157.0855381889,"h":7169.8266221992,"l":7091.8705106982,"c":7139.0646486032,"v":371071.2779672759,"t":1714798800}
+{"o":7139.0646486032,"h":7155.6461300632,"l":7081.9948212173,"c":7087.7099570867,"v":291445.3713797626,"t":1714802400}
+{"o":7087.7099570867,"h":7110.6269201768,"l":7067.0389284947,"c":7081.4984912471,"v":306176.7217458256,"t":1714806000}
+{"o":7081.4984912471,"h":7147.1480086409,"l":7073.8449376936,"c":7132.0991719286,"v":313730.1703833897,"t":1714809600}
+{"o":7132.0991719286,"h":7147.4966146108,"l":7101.4528123439,"c":7130.4499347332,"v":299069.4350295624,"t":1714813200}
+{"o":7130.4499347332,"h":7334.5289373738,"l":7100.4754420463,"c":7321.0111246528,"v":405268.9500684027,"t":1714816800}
+{"o":7321.0111246528,"h":7333.3056119328,"l":7182.0993208854,"c":7203.0058591747,"v":556742.5064016241,"t":1714820400}
+{"o":7203.0058591747,"h":7283.6974726914,"l":7184.9621219389,"c":7283.1396313261,"v":470833.6841520905,"t":1714824000}
+{"o":7283.1396313261,"h":7296.3422239213,"l":7167.9367111062,"c":7226.1393428076,"v":446061.7080981859,"t":1714827600}
+{"o":7226.1393428076,"h":7329.5879430118,"l":7174.427556227,"c":7213.4314616963,"v":468311.0749306729,"t":1714831200}
+{"o":7213.4314616963,"h":7233.6306255854,"l":7156.3216640398,"c":7193.208347721,"v":401917.4848006013,"t":1714834800}
+{"o":7193.208347721,"h":7229.6439674708,"l":7143.8182741164,"c":7220.333726927,"v":417499.0338032331,"t":1714838400}
+{"o":7220.333726927,"h":7228.0515130559,"l":7145.2781671134,"c":7196.9929225816,"v":468476.0872005747,"t":1714842000}
+{"o":7196.9929225816,"h":7253.9414516862,"l":7167.6760922743,"c":7221.8006053266,"v":429373.0297789203,"t":1714845600}
+{"o":7221.8006053266,"h":7259.8217985879,"l":7207.0770854977,"c":7252.2902311855,"v":327811.6892363299,"t":1714849200}
+{"o":7252.2902311855,"h":7275.8403171667,"l":7224.2446504932,"c":7237.1516890988,"v":354236.2936798496,"t":1714852800}
+{"o":7237.1516890988,"h":7272.5800028657,"l":7172.0565595027,"c":7204.3569804424,"v":329599.0301711498,"t":1714856400}
+{"o":7204.3569804424,"h":7222.5714054539,"l":7170.6362051688,"c":7179.623387288,"v":284262.3791072576,"t":1714860000}
+{"o":7179.623387288,"h":7209.7564680832,"l":7171.3183698304,"c":7184.1703228428,"v":292788.1923285868,"t":1714863600}
+{"o":7184.1703228428,"h":7241.9758626566,"l":7098.750167983,"c":7137.9384831659,"v":427229.0478893737,"t":1714867200}
+{"o":7137.9384831659,"h":7155.5682128587,"l":7041.4424475692,"c":7109.9521901981,"v":450886.2863941264,"t":1714870800}
+{"o":7109.9521901981,"h":7159.4564800292,"l":7099.7278903097,"c":7106.2109948462,"v":328084.5527354429,"t":1714874400}
+{"o":7106.2109948462,"h":7118.2702324862,"l":7051.0843436949,"c":7111.2335420763,"v":287835.6182495467,"t":1714878000}
+{"o":7111.2335420763,"h":7128.0261673871,"l":7086.2230938967,"c":7117.0274035128,"v":286049.6381275433,"t":1714881600}
+{"o":7117.0274035128,"h":7181.3376691383,"l":7092.0823980534,"c":7108.684401235,"v":426084.2900899179,"t":1714885200}
+{"o":7108.684401235,"h":7149.9516839086,"l":7087.7116351692,"c":7111.3988190294,"v":422516.5943698511,"t":1714888800}
+{"o":7111.3988190294,"h":7189.5818214833,"l":7099.0235802426,"c":7163.9125280218,"v":369223.1625599678,"t":1714892400}
+{"o":7163.9125280218,"h":7217.6168453819,"l":7144.2793312054,"c":7175.2529180968,"v":365558.1285414526,"t":1714896000}
+{"o":7175.2529180968,"h":7182.5869772328,"l":7134.8133624791,"c":7168.1103907919,"v":290831.641865888,"t":1714899600}
+{"o":7168.1103907919,"h":7191.2414213211,"l":7139.0536536778,"c":7183.578763067,"v":258190.9399871685,"t":1714903200}
+{"o":7183.578763067,"h":7219.6296122641,"l":7161.2697601695,"c":7211.2528658762,"v":236577.3071969306,"t":1714906800}
+{"o":7211.2528658762,"h":7225.3677093923,"l":7165.456593674,"c":7175.7034315481,"v":319476.8360548702,"t":1714910400}
+{"o":7175.7034315481,"h":7250.0551466138,"l":7146.7362957753,"c":7224.5144833732,"v":367547.3486291084,"t":1714914000}
+{"o":7224.5144833732,"h":7280.3618835233,"l":7170.3268646541,"c":7270.587417831,"v":363148.9596290379,"t":1714917600}
+{"o":7270.587417831,"h":7278.3815635437,"l":7228.8755080743,"c":7251.7344078081,"v":421378.1769011546,"t":1714921200}
+{"o":7251.7344078081,"h":7271.3517007541,"l":7205.2997909832,"c":7237.1662267173,"v":389583.3557462874,"t":1714924800}
+{"o":7237.1662267173,"h":7287.5411595001,"l":7208.7458663187,"c":7218.597410512,"v":424451.6256224328,"t":1714928400}
+{"o":7218.597410512,"h":7229.9136626211,"l":7166.5580890929,"c":7185.2064237728,"v":468066.162104828,"t":1714932000}
+{"o":7185.2064237728,"h":7216.4035090577,"l":7163.5115373559,"c":7184.297449678,"v":425009.6091520548,"t":1714935600}
+{"o":7184.297449678,"h":7185.8983271383,"l":7125.80137562,"c":7154.6154834806,"v":431124.9541561119,"t":1714939200}
+{"o":7154.6154834806,"h":7167.7484468113,"l":7117.8926169318,"c":7162.0368606026,"v":348622.0432974086,"t":1714942800}
+{"o":7162.0368606026,"h":7166.9070980458,"l":7116.2582206187,"c":7143.7138282661,"v":420557.0697962043,"t":1714946400}
+{"o":7143.7138282661,"h":7197.6697372854,"l":7136.268867623,"c":7168.3772369285,"v":367373.8126512507,"t":1714950000}
+{"o":7168.3772369285,"h":7246.6870111194,"l":7151.8066504844,"c":7232.1444971755,"v":340117.0885541415,"t":1714953600}
+{"o":7232.1444971755,"h":7287.4670814094,"l":7208.1964384842,"c":7221.0629995296,"v":458883.45572194,"t":1714957200}
+{"o":7221.0629995296,"h":7265.7219508738,"l":7180.550696343,"c":7187.7474484964,"v":393984.5241281788,"t":1714960800}
+{"o":7187.7474484964,"h":7209.3319991622,"l":7151.4362884475,"c":7196.5688558844,"v":345244.7725977123,"t":1714964400}
+{"o":7196.5688558844,"h":7300.1753569317,"l":7176.6177009253,"c":7275.4071812052,"v":366724.0709934985,"t":1714968000}
+{"o":7275.4071812052,"h":7328.5059587528,"l":7242.277283296,"c":7313.5882573258,"v":358439.0234044139,"t":1714971600}
+{"o":7313.5882573258,"h":7417.8164688159,"l":7297.6246543719,"c":7318.531342056,"v":380736.7277150555,"t":1714975200}
+{"o":7318.531342056,"h":7357.7793839525,"l":7264.3780129101,"c":7312.1366342708,"v":334369.5005666344,"t":1714978800}
+{"o":7312.1366342708,"h":7606.4881936658,"l":7312.1366342708,"c":7593.8734088924,"v":624812.1895624319,"t":1714982400}
+{"o":7593.8734088924,"h":7695.3906014575,"l":7588.3003263076,"c":7684.1517647281,"v":560916.7523568112,"t":1714986000}
+{"o":7684.1517647281,"h":7717.0048320799,"l":7460.5267142355,"c":7502.9463936151,"v":545914.3828620187,"t":1714989600}
+{"o":7502.9463936151,"h":7608.2546468023,"l":7497.2885273561,"c":7574.5907103808,"v":532148.6393963469,"t":1714993200}
+{"o":7574.5907103808,"h":7601.7760783456,"l":7367.6543257014,"c":7427.2573892595,"v":532110.7868335226,"t":1714996800}
+{"o":7427.2573892595,"h":7600.8987216709,"l":7403.9528569996,"c":7558.6936092802,"v":650113.0899887944,"t":1715000400}
+{"o":7558.6936092802,"h":7682.6543765079,"l":7498.8680458091,"c":7507.8148702722,"v":569080.959615125,"t":1715004000}
+{"o":7507.8148702722,"h":7601.2930041061,"l":7423.6800778435,"c":7568.9241669722,"v":576902.5454170466,"t":1715007600}
+{"o":7568.9241669722,"h":7583.9950521453,"l":7438.621197288,"c":7459.4423546921,"v":467998.854712869,"t":1715011200}
+{"o":7459.4423546921,"h":7542.0394596401,"l":7375.7769006009,"c":7442.0498655641,"v":535972.3486341262,"t":1715014800}
+{"o":7442.0498655641,"h":7543.0393390875,"l":7432.4605745157,"c":7523.2092349322,"v":509579.4636566814,"t":1715018400}
+{"o":7523.2092349322,"h":7544.9781109057,"l":7427.1854805162,"c":7543.0697704581,"v":565931.7373895682,"t":1715022000}
+{"o":7543.0697704581,"h":7632.7011841399,"l":7508.4867961232,"c":7597.3606773729,"v":459458.7528509038,"t":1715025600}
+{"o":7597.3606773729,"h":7660.5462799809,"l":7579.3663486184,"c":7650.9907354804,"v":402172.4802217617,"t":1715029200}
+{"o":7650.9907354804,"h":7654.565032731,"l":7582.1261414654,"c":7603.7281146819,"v":364815.0878557929,"t":1715032800}
+{"o":7603.7281146819,"h":7603.7281146819,"l":7500.2009877302,"c":7516.7851791221,"v":346424.8445139198,"t":1715036400}
+{"o":7516.7851791221,"h":7605.2800071628,"l":7473.6027350478,"c":7550.5739388748,"v":427201.3747222261,"t":1715040000}
+{"o":7550.5739388748,"h":7799.8986620835,"l":7536.1831613357,"c":7746.2850668443,"v":497862.6341972569,"t":1715043600}
+{"o":7746.2850668443,"h":7771.3572687184,"l":7669.9684308878,"c":7712.3874326795,"v":398426.8493539892,"t":1715047200}
+{"o":7712.3874326795,"h":7717.2623043098,"l":7434.347674306,"c":7569.8618913133,"v":526407.6724289489,"t":1715050800}
+{"o":7569.8618913133,"h":7664.9098200249,"l":7562.6169803923,"c":7624.3011238196,"v":375117.2383624504,"t":1715054400}
+{"o":7624.3011238196,"h":7664.5164842498,"l":7571.0757727897,"c":7623.3396861264,"v":375575.2997115566,"t":1715058000}
+{"o":7623.3396861264,"h":7647.6546385254,"l":7531.3241833856,"c":7587.4412722115,"v":345721.9757222963,"t":1715061600}
+{"o":7587.4412722115,"h":7686.8130640758,"l":7554.5152717494,"c":7632.8820950476,"v":501574.3079153833,"t":1715065200}
+{"o":7632.8820950476,"h":7814.0810235394,"l":7614.4424433272,"c":7785.9466606958,"v":533121.7915434522,"t":1715068800}
+{"o":7785.9466606958,"h":7837.0898291666,"l":7735.5371721858,"c":7739.950934998,"v":375041.4667878007,"t":1715072400}
+{"o":7739.950934998,"h":7763.9935181864,"l":7665.7896230598,"c":7715.5445941544,"v":343162.5302736011,"t":1715076000}
+{"o":7715.5445941544,"h":7728.9651720842,"l":7612.9424741557,"c":7619.5144236078,"v":375526.2595364002,"t":1715079600}
+{"o":7619.5144236078,"h":7661.7875857865,"l":7583.7505252502,"c":7642.1912561577,"v":455004.3521746921,"t":1715083200}
+{"o":7642.1912561577,"h":7656.9026272842,"l":7511.73533134,"c":7540.7937102565,"v":519163.7833568929,"t":1715086800}
+{"o":7540.7937102565,"h":7667.5628852499,"l":7486.2258395385,"c":7660.4164333627,"v":547265.3941764049,"t":1715090400}
+{"o":7660.4164333627,"h":7730.627356431,"l":7584.0416100003,"c":7610.367368587,"v":469050.8972053264,"t":1715094000}
+{"o":7610.367368587,"h":7649.5815886526,"l":7555.4205930992,"c":7631.6492482822,"v":417348.4739622694,"t":1715097600}
+{"o":7631.6492482822,"h":7633.4657302689,"l":7513.0427130245,"c":7540.701598926,"v":404220.9737218165,"t":1715101200}
+{"o":7540.701598926,"h":7551.2115257178,"l":7412.7900223931,"c":7462.8521178128,"v":563290.4642661726,"t":1715104800}
+{"o":7462.8521178128,"h":7469.1972485509,"l":7413.5593124302,"c":7436.3137487858,"v":454371.2051866875,"t":1715108400}
+{"o":7436.3137487858,"h":7496.2976852035,"l":7418.6681315593,"c":7445.3004120646,"v":515041.4004053295,"t":1715112000}
+{"o":7445.3004120646,"h":7485.4698906119,"l":7364.6723479336,"c":7422.7569263465,"v":529203.9030004516,"t":1715115600}
+{"o":7422.7569263465,"h":7439.9848306074,"l":7356.7208979209,"c":7373.2953283868,"v":698453.710698124,"t":1715119200}
+{"o":7373.2953283868,"h":7381.8726632131,"l":7269.4993144201,"c":7277.0818707783,"v":589338.2681627488,"t":1715122800}
+{"o":7277.0818707783,"h":7358.7220946334,"l":7242.2695447344,"c":7334.1646058462,"v":609252.9020813246,"t":1715126400}
+{"o":7334.1646058462,"h":7345.383515047,"l":7278.2353682499,"c":7304.0696210596,"v":397172.2043838434,"t":1715130000}
+{"o":7304.0696210596,"h":7374.2036125997,"l":7298.1970922345,"c":7337.9298557874,"v":304340.2679928442,"t":1715133600}
+{"o":7337.9298557874,"h":7358.4811840266,"l":7288.3752983629,"c":7350.4328811624,"v":318264.2413967191,"t":1715137200}
+{"o":7350.4328811624,"h":7364.0331716321,"l":7203.0296860613,"c":7244.4763442969,"v":332554.0686371057,"t":1715140800}
+{"o":7244.4763442969,"h":7275.1167506113,"l":7193.8432985954,"c":7236.3124182582,"v":288883.1427738823,"t":1715144400}
+{"o":7236.3124182582,"h":7290.9927177163,"l":7165.7689566767,"c":7254.9382758521,"v":356945.2170251821,"t":1715148000}
+{"o":7254.9382758521,"h":7291.2418649304,"l":7169.5723353088,"c":7200.2499339521,"v":323461.7282106723,"t":1715151600}
+{"o":7200.2499339521,"h":7229.0501423378,"l":7148.32851059,"c":7205.7777380387,"v":302415.3882922888,"t":1715155200}
+{"o":7205.7777380387,"h":7213.9352298824,"l":7115.6971006687,"c":7173.5209748336,"v":308254.6861022878,"t":1715158800}
+{"o":7173.5209748336,"h":7219.4012064045,"l":7156.2957485043,"c":7209.117221983,"v":301202.8460172991,"t":1715162400}
+{"o":7209.117221983,"h":7221.5704260352,"l":7121.179088041,"c":7144.1166506185,"v":297805.2088065891,"t":1715166000}
+{"o":7144.1166506185,"h":7189.5068191477,"l":7100.9093080584,"c":7162.3239523744,"v":343455.1707797204,"t":1715169600}
+{"o":7162.3239523744,"h":7265.9041087558,"l":7119.3020504116,"c":7263.5483104317,"v":460116.3459384816,"t":1715173200}
+{"o":7263.5483104317,"h":7321.9239220489,"l":7224.5996810705,"c":7267.0628337784,"v":457947.0875897458,"t":1715176800}
+{"o":7267.0628337784,"h":7287.4343037163,"l":7122.2243695235,"c":7166.3807060726,"v":453060.2499434588,"t":1715180400}
+{"o":7166.3807060726,"h":7181.3854451546,"l":7109.4745473521,"c":7181.1979331645,"v":344507.8811347493,"t":1715184000}
+{"o":7181.1979331645,"h":7224.7746851558,"l":7175.3643078425,"c":7199.0313638798,"v":344123.8278751477,"t":1715187600}
+{"o":7199.0313638798,"h":7331.1624164737,"l":7190.6348846311,"c":7226.3542346603,"v":424919.6785420762,"t":1715191200}
+{"o":7226.3542346603,"h":7260.817761751,"l":7125.0296005721,"c":7157.1051512489,"v":415195.119447165,"t":1715194800}
+{"o":7157.1051512489,"h":7176.6211223643,"l":6856.0771071504,"c":6935.442912895,"v":616319.2126623176,"t":1715198400}
+{"o":6935.442912895,"h":6991.9930735642,"l":6883.0606271769,"c":6942.3855424667,"v":512229.9639737547,"t":1715202000}
+{"o":6942.3855424667,"h":7000.5019281439,"l":6914.8383080412,"c":6957.5271936742,"v":484147.4005973821,"t":1715205600}
+{"o":6957.5271936742,"h":7016.8282560254,"l":6934.8325737649,"c":6989.2676908554,"v":401475.9881985707,"t":1715209200}
+{"o":6989.2676908554,"h":7068.8086615735,"l":6977.7268638527,"c":7048.0134163762,"v":389657.6157482362,"t":1715212800}
+{"o":7048.0134163762,"h":7102.6724267873,"l":7039.7400632972,"c":7096.0824546776,"v":409630.311228631,"t":1715216400}
+{"o":7096.0824546776,"h":7125.8756121856,"l":7058.5381701538,"c":7088.8664733507,"v":344788.128781679,"t":1715220000}
+{"o":7088.8664733507,"h":7113.0741610343,"l":7038.2511518607,"c":7083.9230739905,"v":303542.4584599108,"t":1715223600}
+{"o":7083.9230739905,"h":7118.9595080634,"l":7060.090163337,"c":7070.5650204423,"v":270630.1947041305,"t":1715227200}
+{"o":7070.5650204423,"h":7132.6443911981,"l":7063.1492255254,"c":7105.1822357732,"v":345202.7805582262,"t":1715230800}
+{"o":7105.1822357732,"h":7170.4344388383,"l":7099.6627583627,"c":7125.0154438243,"v":356294.1879048076,"t":1715234400}
+{"o":7125.0154438243,"h":7149.9240934669,"l":7015.5964842612,"c":7039.3569578523,"v":349580.5090636568,"t":1715238000}
+{"o":7039.3569578523,"h":7076.0552999746,"l":7024.0320522549,"c":7069.2014708252,"v":349789.9725049119,"t":1715241600}
+{"o":7069.2014708252,"h":7080.0598228274,"l":6969.4358479644,"c":7022.4402039512,"v":340954.8042085954,"t":1715245200}
+{"o":7022.4402039512,"h":7027.8528551469,"l":6919.1978323829,"c":6926.2841565039,"v":344351.7506543969,"t":1715248800}
+{"o":6926.2841565039,"h":7040.7103548215,"l":6914.5954885708,"c":7018.0528950237,"v":311692.7062223708,"t":1715252400}
+{"o":7018.0528950237,"h":7099.0366472954,"l":7016.3957577567,"c":7090.0482292493,"v":343410.5703653518,"t":1715256000}
+{"o":7090.0482292493,"h":7114.3789989186,"l":6958.8999379157,"c":7025.9926487925,"v":469178.4496445601,"t":1715259600}
+{"o":7025.9926487925,"h":7122.2853103114,"l":7007.2489796798,"c":7122.2853103114,"v":469479.4502180403,"t":1715263200}
+{"o":7122.2853103114,"h":7272.8522744498,"l":7099.5006807869,"c":7199.4633794549,"v":584144.2167346022,"t":1715266800}
+{"o":7199.4633794549,"h":7310.874024626,"l":7183.3554807173,"c":7186.3842088731,"v":675373.0211469348,"t":1715270400}
+{"o":7186.3842088731,"h":7247.5548977767,"l":7165.5882844904,"c":7212.9715903372,"v":490121.0745568222,"t":1715274000}
+{"o":7212.9715903372,"h":7269.3281192926,"l":7198.2680309084,"c":7262.048299029,"v":382738.5580845539,"t":1715277600}
+{"o":7262.048299029,"h":7426.4538463097,"l":7260.1656508704,"c":7424.43241743,"v":479177.4391361112,"t":1715281200}
+{"o":7424.43241743,"h":7453.6914259179,"l":7339.2939690972,"c":7389.9821758675,"v":483544.5672318619,"t":1715284800}
+{"o":7389.9821758675,"h":7419.4548185132,"l":7355.0681492618,"c":7398.2352501725,"v":410855.049953994,"t":1715288400}
+{"o":7398.2352501725,"h":7544.0148728556,"l":7383.0474611103,"c":7526.5294389998,"v":559954.0256779902,"t":1715292000}
+{"o":7526.5294389998,"h":7540.1547363494,"l":7434.9030585924,"c":7503.6463362348,"v":574002.39287333,"t":1715295600}
+{"o":7503.6463362348,"h":7541.1751434262,"l":7436.966786964,"c":7472.7082748818,"v":441369.0159768692,"t":1715299200}
+{"o":7472.7082748818,"h":7600.3863683228,"l":7439.310842264,"c":7545.6397447621,"v":437209.4185780328,"t":1715302800}
+{"o":7545.6397447621,"h":7563.4381887951,"l":7505.3640526447,"c":7550.7119204647,"v":373993.9049992645,"t":1715306400}
+{"o":7550.7119204647,"h":7593.2328005328,"l":7512.3679880211,"c":7568.2966558968,"v":404222.6516211085,"t":1715310000}
+{"o":7568.2966558968,"h":7607.9465892855,"l":7544.8459542738,"c":7557.1657461053,"v":355890.9324828736,"t":1715313600}
+{"o":7557.1657461053,"h":7577.7805238912,"l":7484.6341639087,"c":7531.8437831137,"v":305113.884409471,"t":1715317200}
+{"o":7531.8437831137,"h":7631.9398640773,"l":7512.7544259489,"c":7615.0948317422,"v":307096.2170273267,"t":1715320800}
+{"o":7615.0948317422,"h":7655.1126698562,"l":7579.8445167459,"c":7590.8900312702,"v":363479.8299003546,"t":1715324400}
+{"o":7590.8900312702,"h":7597.7841667945,"l":7539.585150991,"c":7578.5084706346,"v":327277.3411079944,"t":1715328000}
+{"o":7578.5084706346,"h":7601.4833215645,"l":7533.710435817,"c":7577.7532799518,"v":318592.2364700197,"t":1715331600}
+{"o":7577.7532799518,"h":7586.4431227613,"l":7529.8361573375,"c":7577.6639436399,"v":268268.9800138279,"t":1715335200}
+{"o":7577.6639436399,"h":7633.3278511113,"l":7519.9079019023,"c":7620.6396976417,"v":343451.2175207256,"t":1715338800}
+{"o":7620.6396976417,"h":7637.1389829068,"l":7530.7284627641,"c":7539.6701634392,"v":354880.3079726796,"t":1715342400}
+{"o":7539.6701634392,"h":7559.002361585,"l":7494.693424683,"c":7520.2387319033,"v":352592.4540783046,"t":1715346000}
+{"o":7520.2387319033,"h":7538.7481795506,"l":7170.5013307713,"c":7250.3455064229,"v":753048.8596969417,"t":1715349600}
+{"o":7250.3455064229,"h":7307.4620849599,"l":7161.2264159528,"c":7229.9219784166,"v":726565.044123302,"t":1715353200}
+{"o":7229.9219784166,"h":7309.4440450038,"l":7136.8368108576,"c":7275.3735503629,"v":662879.9032905982,"t":1715356800}
+{"o":7275.3735503629,"h":7288.4289926609,"l":7166.1720462268,"c":7206.7554758874,"v":544721.8734545552,"t":1715360400}
+{"o":7206.7554758874,"h":7288.1630177088,"l":7170.6322784705,"c":7278.935096734,"v":437735.0102969409,"t":1715364000}
+{"o":7278.935096734,"h":7302.4436911468,"l":7204.1761077075,"c":7236.8744759288,"v":397731.5884606814,"t":1715367600}
+{"o":7236.8744759288,"h":7280.7401090104,"l":7176.1572970886,"c":7189.3133304283,"v":389723.4159111074,"t":1715371200}
+{"o":7189.3133304283,"h":7234.4012450089,"l":7169.7013849208,"c":7202.2858461738,"v":392869.4577308054,"t":1715374800}
+{"o":7202.2858461738,"h":7211.2829328581,"l":7111.3154607977,"c":7173.0293754368,"v":393019.2853276701,"t":1715378400}
+{"o":7173.0293754368,"h":7213.5137520303,"l":7169.4610921751,"c":7185.4507135347,"v":344300.0769030691,"t":1715382000}
+{"o":7185.4507135347,"h":7220.2569908083,"l":7137.5420710171,"c":7182.7469391355,"v":349659.7807041552,"t":1715385600}
+{"o":7182.7469391355,"h":7265.8214607256,"l":7165.8396421081,"c":7181.2178569405,"v":364446.4443478187,"t":1715389200}
+{"o":7181.2178569405,"h":7194.7701130657,"l":7062.3525473182,"c":7106.1761873801,"v":358752.922176587,"t":1715392800}
+{"o":7106.1761873801,"h":7116.6664233918,"l":7050.2489281969,"c":7065.8862766996,"v":318550.1162262142,"t":1715396400}
+{"o":7065.8862766996,"h":7132.2405774231,"l":7060.1817977717,"c":7115.0989960343,"v":293091.3233576415,"t":1715400000}
+{"o":7115.0989960343,"h":7168.0831176981,"l":7110.007889829,"c":7151.8227492751,"v":277178.6750143992,"t":1715403600}
+{"o":7151.8227492751,"h":7202.5742769001,"l":7137.1003452162,"c":7158.3686483758,"v":291318.6376188911,"t":1715407200}
+{"o":7158.3686483758,"h":7180.7027970514,"l":7134.6906365685,"c":7166.9849031596,"v":261510.0558959276,"t":1715410800}
+{"o":7166.9849031596,"h":7171.2299499143,"l":7083.7249113415,"c":7086.9900850938,"v":280809.2245714928,"t":1715414400}
+{"o":7086.9900850938,"h":7134.4765489205,"l":7079.0693522532,"c":7133.2457834863,"v":274723.6995988901,"t":1715418000}
+{"o":7133.2457834863,"h":7134.084321493,"l":7067.1934976441,"c":7088.2178963091,"v":302627.3224450229,"t":1715421600}
+{"o":7088.2178963091,"h":7110.0716490052,"l":7037.8323771608,"c":7086.3034470558,"v":294762.1935050387,"t":1715425200}
+{"o":7086.3034470558,"h":7135.2644072346,"l":7072.9284914951,"c":7102.2469740963,"v":269486.487145887,"t":1715428800}
+{"o":7102.2469740963,"h":7150.6048936638,"l":7082.2808183486,"c":7136.0767535805,"v":309485.9592544468,"t":1715432400}
+{"o":7136.0767535805,"h":7154.123766979,"l":7104.2529980251,"c":7125.596678285,"v":310907.5434033118,"t":1715436000}
+{"o":7125.596678285,"h":7227.9306263244,"l":7101.0712640279,"c":7161.590159451,"v":446013.522143317,"t":1715439600}
+{"o":7161.590159451,"h":7210.1988990861,"l":7144.3166877264,"c":7160.5922875532,"v":386841.5958999601,"t":1715443200}
+{"o":7160.5922875532,"h":7178.0035131702,"l":7127.2069669805,"c":7163.068685366,"v":333766.6401159191,"t":1715446800}
+{"o":7163.068685366,"h":7213.6460130678,"l":7159.9943781636,"c":7193.888721916,"v":317281.1584194887,"t":1715450400}
+{"o":7193.888721916,"h":7209.6319006886,"l":7171.9322938841,"c":7203.5812142392,"v":312572.5174739981,"t":1715454000}
+{"o":7203.5812142392,"h":7207.1554410051,"l":7140.5950217698,"c":7178.7013814066,"v":280194.5330636766,"t":1715457600}
+{"o":7178.7013814066,"h":7181.4746846393,"l":7145.3798550772,"c":7160.4195547076,"v":291683.9622001456,"t":1715461200}
+{"o":7160.4195547076,"h":7181.0207524891,"l":7134.5987062596,"c":7170.5394284699,"v":320055.8480727206,"t":1715464800}
+{"o":7170.5394284699,"h":7191.2332189938,"l":7135.4593765518,"c":7149.7092331665,"v":268072.6515699894,"t":1715468400}
+{"o":7149.7092331665,"h":7199.3040980769,"l":7136.3049127716,"c":7157.9079367991,"v":292336.616647299,"t":1715472000}
+{"o":7157.9079367991,"h":7191.6482432225,"l":7153.1293590179,"c":7160.5882182805,"v":271844.9122333144,"t":1715475600}
+{"o":7160.5882182805,"h":7223.2785577502,"l":7156.1630337094,"c":7208.0829467629,"v":273735.8075436554,"t":1715479200}
+{"o":7208.0829467629,"h":7218.5938969584,"l":7185.6208079791,"c":7197.899124948,"v":238819.2859027353,"t":1715482800}
+{"o":7197.899124948,"h":7258.2705370738,"l":7188.637601096,"c":7232.9620706269,"v":291218.640190131,"t":1715486400}
+{"o":7232.9620706269,"h":7254.656705852,"l":7216.6685858336,"c":7253.9186747913,"v":250808.5818561855,"t":1715490000}
+{"o":7253.9186747913,"h":7263.6765700328,"l":7190.4799089264,"c":7204.9128809066,"v":289996.6323566009,"t":1715493600}
+{"o":7204.9128809066,"h":7218.6701353117,"l":7069.5864699402,"c":7091.3326404007,"v":388961.8917677741,"t":1715497200}
+{"o":7091.3326404007,"h":7133.1885548924,"l":7075.2675771123,"c":7122.2167906287,"v":253349.12992138,"t":1715500800}
+{"o":7122.2167906287,"h":7138.7427499717,"l":5681.6084054445,"c":5697.6615892294,"v":265840.8749904639,"t":1715504400}
+{"o":5697.6615892294,"h":5749.9329825996,"l":5694.440414967,"c":5718.0333128379,"v":274132.7357203055,"t":1715508000}
+{"o":5718.0333128379,"h":5724.3983382215,"l":5695.4761072106,"c":5704.3123315065,"v":264213.7261721221,"t":1715511600}
+{"o":5704.3123315065,"h":5727.2417059721,"l":5697.9361253388,"c":5712.9657916261,"v":315928.0102837365,"t":1715515200}
+{"o":5712.9657916261,"h":5717.4779963563,"l":5686.8372591053,"c":5706.5057907748,"v":349105.2101901005,"t":1715518800}
+{"o":5706.5057907748,"h":5718.7507702529,"l":5662.1386115611,"c":5676.5022175026,"v":332227.2557898767,"t":1715522400}
+{"o":5676.5022175026,"h":5716.6188866587,"l":5662.2927221605,"c":5709.9158395024,"v":340215.9091850948,"t":1715526000}
+{"o":5709.9158395024,"h":5754.0211076427,"l":5696.0826461648,"c":5703.8620912548,"v":422027.8781535079,"t":1715529600}
+{"o":5703.8620912548,"h":5720.346180977,"l":5675.8652235069,"c":5710.0875728551,"v":363596.668764341,"t":1715533200}
+{"o":5710.0875728551,"h":5728.8938469341,"l":5700.4128078671,"c":5704.3103815515,"v":346629.6630489366,"t":1715536800}
+{"o":5704.3103815515,"h":5712.044649426,"l":5688.4612988763,"c":5700.4059304699,"v":350794.5896104457,"t":1715540400}
+{"o":5700.4059304699,"h":5710.6194798299,"l":5674.9938588908,"c":5688.2363162267,"v":388813.6367901759,"t":1715544000}
+{"o":5688.2363162267,"h":5692.4037974187,"l":5610.2489632731,"c":5653.0625346283,"v":399380.0778048727,"t":1715547600}
+{"o":5653.0625346283,"h":5656.5168446001,"l":5624.288611223,"c":5628.1763527718,"v":375065.8519005225,"t":1715551200}
+{"o":5628.1763527718,"h":5658.516594078,"l":5621.1166771945,"c":5640.2874861306,"v":329453.3073847858,"t":1715554800}
+{"o":5640.2874861306,"h":5734.2152948064,"l":5639.3779906064,"c":5707.0052578274,"v":503105.7299349873,"t":1715558400}
+{"o":5707.0052578274,"h":5713.9025226401,"l":5593.43495535,"c":5624.7002680142,"v":450888.8313444577,"t":1715562000}
+{"o":5624.7002680142,"h":5630.6144894756,"l":5499.0662054184,"c":5522.7522427774,"v":655963.0884570107,"t":1715565600}
+{"o":5522.7522427774,"h":5524.5192104484,"l":5439.0680823467,"c":5504.0844350998,"v":659325.0597923658,"t":1715569200}
+{"o":5504.0844350998,"h":5508.8695044224,"l":5421.1248907066,"c":5450.3785788509,"v":453713.8596627527,"t":1715572800}
+{"o":5450.3785788509,"h":5478.91066006,"l":5419.4193337095,"c":5434.8342313679,"v":356944.2161047378,"t":1715576400}
+{"o":5434.8342313679,"h":5566.7496400856,"l":5430.6090459863,"c":5549.0375168984,"v":362774.7984949995,"t":1715580000}
+{"o":5549.0375168984,"h":5661.7106646859,"l":5538.4634846175,"c":5643.6057617597,"v":445325.3933831414,"t":1715583600}
+{"o":5643.6057617597,"h":5720.566661001,"l":5643.6057617597,"c":5687.1614436938,"v":621341.4174859101,"t":1715587200}
+{"o":5687.1614436938,"h":5793.2978445601,"l":5685.3580899619,"c":5741.9656656683,"v":442881.0552409961,"t":1715590800}
+{"o":5741.9656656683,"h":5746.8852814359,"l":5666.4318274463,"c":5710.6545800102,"v":390956.3822397364,"t":1715594400}
+{"o":5710.6545800102,"h":5749.6580219023,"l":5681.5021888436,"c":5727.4825635276,"v":410748.2948166158,"t":1715598000}
+{"o":5727.4825635276,"h":5755.8729320699,"l":5692.0057499829,"c":5736.829993892,"v":468469.4441618115,"t":1715601600}
+{"o":5736.829993892,"h":5750.1015300929,"l":5699.8941873502,"c":5717.6185987244,"v":614021.5225310411,"t":1715605200}
+{"o":5717.6185987244,"h":5793.2309025412,"l":5715.5600256213,"c":5727.3955968443,"v":929141.4090129653,"t":1715608800}
+{"o":5727.3955968443,"h":5828.4646974153,"l":5724.203530285,"c":5793.0691844819,"v":1034825.166078336,"t":1715612400}
+{"o":5793.0691844819,"h":5935.8295771839,"l":5783.8632582069,"c":5884.0377098111,"v":992938.1415474403,"t":1715616000}
+{"o":5884.0377098111,"h":5897.4680913257,"l":5763.700312895,"c":5796.5277439984,"v":857442.6338208674,"t":1715619600}
+{"o":5796.5277439984,"h":5811.3723787024,"l":5729.8219778969,"c":5806.6421089994,"v":593828.185373549,"t":1715623200}
+{"o":5806.6421089994,"h":5863.227919316,"l":5782.2245882609,"c":5848.8026066977,"v":616263.6282233739,"t":1715626800}
+{"o":5848.8026066977,"h":5882.7143378478,"l":5807.7044828272,"c":5849.8216620558,"v":546505.2797048964,"t":1715630400}
+{"o":5849.8216620558,"h":5874.8434341729,"l":5792.3222715316,"c":5809.8676861108,"v":551870.2998295145,"t":1715634000}
+{"o":5809.8676861108,"h":5824.1831095526,"l":5769.801771454,"c":5775.9044166736,"v":472709.8709095781,"t":1715637600}
+{"o":5775.9044166736,"h":5831.3289276013,"l":5763.7664895325,"c":5805.1627178818,"v":424769.4930432343,"t":1715641200}
+{"o":5805.1627178818,"h":5830.3464051489,"l":5740.1493090955,"c":5772.2927182436,"v":509449.0233206305,"t":1715644800}
+{"o":5772.2927182436,"h":5822.3008565349,"l":5758.4220733249,"c":5802.714192849,"v":483979.4625117151,"t":1715648400}
+{"o":5802.714192849,"h":5821.1622378876,"l":5745.4813651456,"c":5765.2587817897,"v":468107.1761677035,"t":1715652000}
+{"o":5765.2587817897,"h":5773.5077125859,"l":5725.3456364243,"c":5749.0031577181,"v":469093.2812102757,"t":1715655600}
+{"o":5749.0031577181,"h":5817.1282343755,"l":5748.4302264544,"c":5816.1555246227,"v":451758.3105898322,"t":1715659200}
+{"o":5816.1555246227,"h":5857.6415366784,"l":5798.4821416146,"c":5838.7316462605,"v":491946.2292394937,"t":1715662800}
+{"o":5838.7316462605,"h":5842.8292799117,"l":5649.5358275115,"c":5725.2033201107,"v":618345.0484559681,"t":1715666400}
+{"o":5725.2033201107,"h":5768.943860389,"l":5723.0181257718,"c":5759.3098887456,"v":488961.1316802422,"t":1715670000}
+{"o":5759.3098887456,"h":5762.5791342724,"l":5710.9594072101,"c":5743.8181989622,"v":401221.5785585782,"t":1715673600}
+{"o":5743.8181989622,"h":5791.6747412983,"l":5734.1021708041,"c":5745.5295626478,"v":401686.0513075838,"t":1715677200}
+{"o":5745.5295626478,"h":5773.073526143,"l":5714.0820438573,"c":5741.7940278417,"v":453318.8670091855,"t":1715680800}
+{"o":5741.7940278417,"h":5801.6066201763,"l":5736.9111368909,"c":5762.9063138706,"v":592569.766753123,"t":1715684400}
+{"o":5762.9063138706,"h":5834.7151787746,"l":5726.5026093861,"c":5763.8614278271,"v":895206.7577724882,"t":1715688000}
+{"o":5763.8614278271,"h":5778.6348969327,"l":5668.6437705672,"c":5676.3539609418,"v":754371.962138276,"t":1715691600}
+{"o":5676.3539609418,"h":5716.7427010697,"l":5577.4084447907,"c":5640.973379492,"v":931292.8270683129,"t":1715695200}
+{"o":5640.973379492,"h":5683.8347687653,"l":5599.2762965,"c":5616.3258165535,"v":671124.4203702302,"t":1715698800}
+{"o":5616.3258165535,"h":5636.2439816957,"l":5572.2918447229,"c":5626.86232135,"v":633885.3605786866,"t":1715702400}
+{"o":5626.86232135,"h":5636.5594123429,"l":5587.1102677311,"c":5617.2688369625,"v":627710.4568571154,"t":1715706000}
+{"o":5617.2688369625,"h":5659.5878165998,"l":5599.6711137241,"c":5654.2316937017,"v":474504.42270574,"t":1715709600}
+{"o":5654.2316937017,"h":5687.6373288899,"l":5643.3137948093,"c":5654.4764123698,"v":422930.7975804906,"t":1715713200}
+{"o":5654.4764123698,"h":5656.4500621508,"l":5614.1562735453,"c":5623.6093678651,"v":406004.9362918552,"t":1715716800}
+{"o":5623.6093678651,"h":5644.3066498387,"l":5595.6515270194,"c":5632.6147301228,"v":369766.6244503971,"t":1715720400}
+{"o":5632.6147301228,"h":5634.1511425911,"l":5591.6237466487,"c":5622.7530253796,"v":346739.8405308591,"t":1715724000}
+{"o":5622.7530253796,"h":5624.6082363221,"l":5576.60327795,"c":5583.2056889854,"v":364432.013477605,"t":1715727600}
+{"o":5583.2056889854,"h":5644.0968280451,"l":5552.0741392153,"c":5571.6560403393,"v":550144.2441702305,"t":1715731200}
+{"o":5571.6560403393,"h":5636.0428937544,"l":5564.022969354,"c":5617.0369927864,"v":461574.5209065326,"t":1715734800}
+{"o":5617.0369927864,"h":5633.0815927101,"l":5598.5463841488,"c":5622.8448409917,"v":392859.6144369283,"t":1715738400}
+{"o":5622.8448409917,"h":5668.0510960644,"l":5616.4957163988,"c":5661.4300372174,"v":436146.204674152,"t":1715742000}
+{"o":5661.4300372174,"h":5666.9047935446,"l":5634.9626918535,"c":5639.081949448,"v":467372.2002346149,"t":1715745600}
+{"o":5639.081949448,"h":5683.3080979406,"l":5636.3666570394,"c":5661.6858835256,"v":360652.976126046,"t":1715749200}
+{"o":5661.6858835256,"h":5686.4694125124,"l":5626.3211575542,"c":5653.2799731267,"v":447227.2675032784,"t":1715752800}
+{"o":5653.2799731267,"h":5684.3385067894,"l":5635.0115543085,"c":5675.7062173091,"v":383439.3207676162,"t":1715756400}
+{"o":5675.7062173091,"h":5688.251309501,"l":5642.4925414415,"c":5668.1515711731,"v":486103.6127431504,"t":1715760000}
+{"o":5668.1515711731,"h":5742.7657220667,"l":5629.3359859939,"c":5704.5689830625,"v":432049.4255788017,"t":1715763600}
+{"o":5704.5689830625,"h":5731.5582133404,"l":5679.7338469349,"c":5685.985048474,"v":455874.9282223766,"t":1715767200}
+{"o":5685.985048474,"h":5698.9175711465,"l":5626.7858878665,"c":5667.4394418597,"v":460496.8169776751,"t":1715770800}
+{"o":5667.4394418597,"h":5884.43620352,"l":5650.4642525172,"c":5853.7625456396,"v":863557.5813790406,"t":1715774400}
+{"o":5853.7625456396,"h":6016.296589077,"l":5829.9613673637,"c":5938.9798751821,"v":926577.3726340171,"t":1715778000}
+{"o":5938.9798751821,"h":6019.4967158698,"l":5917.6115164583,"c":5990.5239798887,"v":742692.3973325553,"t":1715781600}
+{"o":5990.5239798887,"h":6060.2502221326,"l":5962.6569557329,"c":5976.2495314854,"v":753805.7669785186,"t":1715785200}
+{"o":5976.2495314854,"h":6038.3991329425,"l":5936.0540812189,"c":6017.2851553582,"v":681396.1312388078,"t":1715788800}
+{"o":6017.2851553582,"h":6085.8629118324,"l":6005.0851360147,"c":6045.6981473247,"v":547682.5105887373,"t":1715792400}
+{"o":6045.6981473247,"h":6092.4331930477,"l":5999.3904371429,"c":6059.2273835998,"v":556142.3332652908,"t":1715796000}
+{"o":6059.2273835998,"h":6103.0305730896,"l":6021.3618425242,"c":6095.4465514549,"v":594506.520990821,"t":1715799600}
+{"o":6095.4465514549,"h":6168.2758425081,"l":6047.1556249682,"c":6161.7047075969,"v":740585.1138995027,"t":1715803200}
+{"o":6161.7047075969,"h":6174.101023965,"l":6110.4062515708,"c":6124.0645232714,"v":543405.1429766141,"t":1715806800}
+{"o":6124.0645232714,"h":6159.3409529069,"l":6113.4771420398,"c":6131.4758960571,"v":436242.06336692,"t":1715810400}
+{"o":6131.4758960571,"h":6246.10835961,"l":6123.0372585406,"c":6233.0431154816,"v":488436.4165132484,"t":1715814000}
+{"o":6233.0431154816,"h":6362.3898114293,"l":6208.6714630662,"c":6352.4615344282,"v":674239.4760804899,"t":1715817600}
+{"o":6352.4615344282,"h":6362.2420753251,"l":6273.0739328646,"c":6300.6400593436,"v":495936.8026717996,"t":1715821200}
+{"o":6300.6400593436,"h":6360.4324755927,"l":6297.9038473722,"c":6347.8691850952,"v":381973.9623028731,"t":1715824800}
+{"o":6347.8691850952,"h":6443.2343496494,"l":6330.9806225228,"c":6416.2076317834,"v":528501.1400530704,"t":1715828400}
+{"o":6416.2076317834,"h":6430.3139965995,"l":6382.4702499921,"c":6406.4725686673,"v":488368.851223314,"t":1715832000}
+{"o":6406.4725686673,"h":6422.2741811072,"l":6341.5103504201,"c":6358.3414934577,"v":460536.4786057959,"t":1715835600}
+{"o":6358.3414934577,"h":6374.9667158853,"l":6338.4029773618,"c":6358.9154229133,"v":411394.6727132417,"t":1715839200}
+{"o":6358.9154229133,"h":6432.5025109194,"l":6353.7096420953,"c":6400.9561441154,"v":404444.6093061651,"t":1715842800}
+{"o":6400.9561441154,"h":6431.531685611,"l":6373.4742642136,"c":6403.5529274415,"v":336815.3037276754,"t":1715846400}
+{"o":6403.5529274415,"h":6475.4566585912,"l":6360.8642307751,"c":6460.898387981,"v":364974.0190602227,"t":1715850000}
+{"o":6460.898387981,"h":6462.8788665969,"l":6387.3776253495,"c":6415.4544546759,"v":355954.8388290569,"t":1715853600}
+{"o":6415.4544546759,"h":6444.528057778,"l":6372.0632108238,"c":6437.7913710145,"v":438521.5965831536,"t":1715857200}
+{"o":6437.7913710145,"h":6451.525653315,"l":6313.4825709444,"c":6359.7828865546,"v":566458.7274980453,"t":1715860800}
+{"o":6359.7828865546,"h":6426.8729753804,"l":6290.9335982771,"c":6405.5781955759,"v":527644.0781802587,"t":1715864400}
+{"o":6405.5781955759,"h":6427.4605100949,"l":6226.5878998246,"c":6233.7516683017,"v":617589.867307995,"t":1715868000}
+{"o":6233.7516683017,"h":6331.7463301532,"l":6199.2961057974,"c":6308.6938607774,"v":626507.7312772259,"t":1715871600}
+{"o":6308.6938607774,"h":6330.3209144815,"l":6196.9028040754,"c":6216.0042578854,"v":649080.8332809574,"t":1715875200}
+{"o":6216.0042578854,"h":6274.8977761617,"l":6156.1393851622,"c":6268.2799592826,"v":650927.7118196537,"t":1715878800}
+{"o":6268.2799592826,"h":6309.0965885199,"l":6222.5812704825,"c":6277.2847102154,"v":479965.2209298758,"t":1715882400}
+{"o":6277.2847102154,"h":6306.9900171898,"l":6252.6297121273,"c":6252.6297121273,"v":465202.1267314267,"t":1715886000}
+{"o":6252.6297121273,"h":6269.6629784147,"l":6217.1862543443,"c":6245.1968117176,"v":398679.0501533505,"t":1715889600}
+{"o":6245.1968117176,"h":6269.7228353593,"l":6215.7599095271,"c":6253.0778777578,"v":371019.2407565154,"t":1715893200}
+{"o":6253.0778777578,"h":6268.9224272586,"l":6190.2809153257,"c":6247.7989488425,"v":381368.5287691443,"t":1715896800}
+{"o":6247.7989488425,"h":6276.7086014502,"l":6225.0562008832,"c":6265.8174333737,"v":342285.5393599485,"t":1715900400}
+{"o":6265.8174333737,"h":6383.2954149708,"l":6260.145109279,"c":6383.1987080167,"v":397507.9777182249,"t":1715904000}
+{"o":6383.1987080167,"h":6386.0582958827,"l":6285.3048845916,"c":6340.7898914281,"v":450818.7996119822,"t":1715907600}
+{"o":6340.7898914281,"h":6358.6494869005,"l":6299.5566396472,"c":6308.9352967962,"v":395431.6471137491,"t":1715911200}
+{"o":6308.9352967962,"h":6410.051995641,"l":6283.1138368209,"c":6381.9030412812,"v":453146.1343810805,"t":1715914800}
+{"o":6381.9030412812,"h":6404.4101423912,"l":6328.0296483816,"c":6348.6063821543,"v":472531.5146627079,"t":1715918400}
+{"o":6348.6063821543,"h":6449.5696891395,"l":6345.4997864727,"c":6427.3540756704,"v":371301.3248931249,"t":1715922000}
+{"o":6427.3540756704,"h":6588.0148603495,"l":6389.7428181302,"c":6556.3282296048,"v":489255.95542709,"t":1715925600}
+{"o":6556.3282296048,"h":6679.0823430788,"l":6550.333282061,"c":6651.0882390831,"v":504114.2069252718,"t":1715929200}
+{"o":6651.0882390831,"h":6692.3018169446,"l":6598.3675565799,"c":6616.9573118876,"v":400163.2441273731,"t":1715932800}
+{"o":6616.9573118876,"h":6654.229972214,"l":6592.6932259646,"c":6604.7115543776,"v":377054.4915915036,"t":1715936400}
+{"o":6604.7115543776,"h":6649.9922332049,"l":6583.1314273588,"c":6649.0471225827,"v":312426.6846816552,"t":1715940000}
+{"o":6649.0471225827,"h":6652.4045332942,"l":6574.3950912163,"c":6588.6031637838,"v":352412.8845276701,"t":1715943600}
+{"o":6588.6031637838,"h":6640.9814273951,"l":6522.0357371615,"c":6606.8604545469,"v":466719.6946937992,"t":1715947200}
+{"o":6606.8604545469,"h":6622.8068057603,"l":6531.4254583152,"c":6541.9974481502,"v":448605.1768367395,"t":1715950800}
+{"o":6541.9974481502,"h":6624.8966263634,"l":6531.056928111,"c":6622.2184333446,"v":465755.939374736,"t":1715954400}
+{"o":6622.2184333446,"h":6727.8232653702,"l":6589.0759679591,"c":6674.4399731789,"v":597659.5626080437,"t":1715958000}
+{"o":6674.4399731789,"h":6774.2125386501,"l":6616.2880415255,"c":6621.5976089846,"v":665770.1943783468,"t":1715961600}
+{"o":6621.5976089846,"h":6642.5425751296,"l":6570.4815290853,"c":6581.9505910785,"v":478093.3348301435,"t":1715965200}
+{"o":6581.9505910785,"h":6627.0438986755,"l":6520.6619146112,"c":6614.3408684466,"v":463572.6759245999,"t":1715968800}
+{"o":6614.3408684466,"h":6642.5099392694,"l":6588.3841845799,"c":6636.7769457485,"v":397102.9006439767,"t":1715972400}
+{"o":6636.7769457485,"h":6649.7031984356,"l":6606.557197851,"c":6627.0718745089,"v":354137.343946901,"t":1715976000}
+{"o":6627.0718745089,"h":6654.2460534108,"l":6586.3193284744,"c":6595.141212474,"v":329843.3937518862,"t":1715979600}
+{"o":6595.141212474,"h":6638.2711071387,"l":6583.9732338388,"c":6634.6397236876,"v":337139.6926515514,"t":1715983200}
+{"o":6634.6397236876,"h":6681.9835779236,"l":6603.2682685584,"c":6668.3322155006,"v":348820.3028261849,"t":1715986800}
+{"o":6668.3322155006,"h":6712.0795443373,"l":6632.9499437839,"c":6698.6923849394,"v":382690.5845696701,"t":1715990400}
+{"o":6698.6923849394,"h":6768.3348081003,"l":6652.7402630882,"c":6757.994927563,"v":428999.6596409124,"t":1715994000}
+{"o":6757.994927563,"h":6860.9062487298,"l":6722.4325677427,"c":6800.2888535083,"v":473330.8171019905,"t":1715997600}
+{"o":6800.2888535083,"h":6823.1409860097,"l":6767.6620474345,"c":6810.0699281848,"v":360760.3817366458,"t":1716001200}
+{"o":6810.0699281848,"h":6838.9002591936,"l":6781.4043297162,"c":6816.6536124685,"v":286647.9380715354,"t":1716004800}
+{"o":6816.6536124685,"h":6816.6536124685,"l":6771.8274514645,"c":6794.3070274433,"v":280215.9065541441,"t":1716008400}
+{"o":6794.3070274433,"h":6800.52521546,"l":6757.2978860568,"c":6798.5096713942,"v":332051.4267960909,"t":1716012000}
+{"o":6798.5096713942,"h":6817.6540170969,"l":6766.7685976743,"c":6778.2929421171,"v":311151.9148316878,"t":1716015600}
+{"o":6778.2929421171,"h":6825.6285910949,"l":6768.2498166964,"c":6818.1001632273,"v":328958.2665786349,"t":1716019200}
+{"o":6818.1001632273,"h":6904.889306155,"l":6795.4090514109,"c":6884.4110837479,"v":370164.8907828208,"t":1716022800}
+{"o":6884.4110837479,"h":6918.8773685985,"l":6858.8198525298,"c":6891.9052197107,"v":359620.9004751033,"t":1716026400}
+{"o":6891.9052197107,"h":6925.4482892495,"l":6850.4896360787,"c":6860.4232376431,"v":362344.6847691194,"t":1716030000}
+{"o":6860.4232376431,"h":6869.1532495999,"l":6809.7476732293,"c":6820.87971782,"v":451331.7874944499,"t":1716033600}
+{"o":6820.87971782,"h":6881.214751875,"l":6804.7899853351,"c":6825.0022657625,"v":636833.9696123247,"t":1716037200}
+{"o":6825.0022657625,"h":6844.2755474225,"l":6756.0831577841,"c":6777.2284435971,"v":637882.6139553634,"t":1716040800}
+{"o":6777.2284435971,"h":6803.9570269361,"l":6743.8517028918,"c":6782.6616154795,"v":551398.6313892417,"t":1716044400}
+{"o":6782.6616154795,"h":6819.9758569769,"l":6695.6155414362,"c":6707.8756233665,"v":543614.1451687826,"t":1716048000}
+{"o":6707.8756233665,"h":6756.7221777812,"l":6699.6424525273,"c":6740.1430838054,"v":455679.6755475033,"t":1716051600}
+{"o":6740.1430838054,"h":6775.1302162641,"l":6726.2877841717,"c":6748.0579330129,"v":392722.5876584686,"t":1716055200}
+{"o":6748.0579330129,"h":6782.1292592312,"l":6731.8045310586,"c":6771.7789989331,"v":430085.9931550193,"t":1716058800}
+{"o":6771.7789989331,"h":6823.4826071135,"l":6767.6134420229,"c":6811.0710825813,"v":467411.336978622,"t":1716062400}
+{"o":6811.0710825813,"h":6836.8166512117,"l":6764.4689721598,"c":6783.0140293017,"v":454610.6662948114,"t":1716066000}
+{"o":6783.0140293017,"h":6806.2302264276,"l":6737.7080796673,"c":6770.5518286619,"v":393487.2582211256,"t":1716069600}
+{"o":6770.5518286619,"h":6796.4645294406,"l":6750.3319392776,"c":6782.7529067411,"v":342484.2578643712,"t":1716073200}
+{"o":6782.7529067411,"h":6822.4089960193,"l":6763.2645594902,"c":6808.1854370357,"v":314844.9842818327,"t":1716076800}
+{"o":6808.1854370357,"h":6845.574153039,"l":6789.4103534001,"c":6810.2152370532,"v":331335.9710669487,"t":1716080400}
+{"o":6810.2152370532,"h":6862.6751296004,"l":6801.423225143,"c":6852.1219855004,"v":351596.3200724355,"t":1716084000}
+{"o":6852.1219855004,"h":6886.6532519221,"l":6822.4679529471,"c":6855.1764534497,"v":337626.2414215882,"t":1716087600}
+{"o":6855.1764534497,"h":6868.483046724,"l":6810.4477382814,"c":6861.8450391521,"v":310867.275140838,"t":1716091200}
+{"o":6861.8450391521,"h":6897.720165736,"l":6836.0052863219,"c":6840.5653303253,"v":304821.0608148266,"t":1716094800}
+{"o":6840.5653303253,"h":6856.6165189386,"l":6783.715031004,"c":6808.0444678099,"v":297546.517471339,"t":1716098400}
+{"o":6808.0444678099,"h":6850.4694978573,"l":6778.0865821732,"c":6848.7778559291,"v":303283.8708605787,"t":1716102000}
+{"o":6848.7778559291,"h":6864.9741139807,"l":6803.4048702022,"c":6813.2256874195,"v":333840.567063057,"t":1716105600}
+{"o":6813.2256874195,"h":6838.756680638,"l":6761.076049033,"c":6803.4479584324,"v":333301.453366729,"t":1716109200}
+{"o":6803.4479584324,"h":6851.5618195412,"l":6775.932762696,"c":6788.8578598852,"v":321963.4270028717,"t":1716112800}
+{"o":6788.8578598852,"h":6795.7162077783,"l":6717.5079384007,"c":6748.4556796058,"v":366654.0332603045,"t":1716116400}
+{"o":6748.4556796058,"h":6768.3443460624,"l":6646.0228378164,"c":6652.3930898969,"v":358838.2466240202,"t":1716120000}
+{"o":6652.3930898969,"h":6666.2973252074,"l":6577.377446421,"c":6639.0229717931,"v":414475.0900468919,"t":1716123600}
+{"o":6639.0229717931,"h":6663.7098825265,"l":6586.4969467351,"c":6599.8540438151,"v":370711.9926090756,"t":1716127200}
+{"o":6599.8540438151,"h":6625.5598426306,"l":6532.747465951,"c":6619.9111049124,"v":352910.0213492063,"t":1716130800}
+{"o":6619.9111049124,"h":6639.1941738923,"l":6578.7078455087,"c":6606.9392047622,"v":388403.9942943541,"t":1716134400}
+{"o":6606.9392047622,"h":6752.2254174044,"l":6592.1634989223,"c":6686.5351253611,"v":425737.7945797379,"t":1716138000}
+{"o":6686.5351253611,"h":6717.2275351415,"l":6632.8014464558,"c":6642.3592009301,"v":363511.7228326868,"t":1716141600}
+{"o":6642.3592009301,"h":6695.5251483361,"l":6624.4810949031,"c":6661.3244375481,"v":477588.8713608694,"t":1716145200}
+{"o":6661.3244375481,"h":6710.2026489591,"l":6643.4278651896,"c":6692.302502028,"v":340493.3670195458,"t":1716148800}
+{"o":6692.302502028,"h":6708.3150067366,"l":6619.1155169343,"c":6687.0995687503,"v":338315.9883281634,"t":1716152400}
+{"o":6687.0995687503,"h":6749.722392817,"l":6662.5753373616,"c":6740.1623982152,"v":362459.1714425386,"t":1716156000}
+{"o":6740.1623982152,"h":6744.9792200807,"l":6646.7323129496,"c":6680.4144242844,"v":330727.7982535551,"t":1716159600}
+{"o":6680.4144242844,"h":6712.469009356,"l":6639.7571354747,"c":6695.1925377492,"v":370442.3354018507,"t":1716163200}
+{"o":6695.1925377492,"h":6718.0819944731,"l":6586.7342165349,"c":6704.1009863872,"v":485673.1269168193,"t":1716166800}
+{"o":6704.1009863872,"h":6808.0445268703,"l":6683.9113366343,"c":6793.3506609064,"v":397646.0072642225,"t":1716170400}
+{"o":6793.3506609064,"h":6820.5583895096,"l":6760.7307000293,"c":6769.450913598,"v":390681.2340962873,"t":1716174000}
+{"o":6769.450913598,"h":6902.8357709941,"l":6753.1185585243,"c":6902.2121958998,"v":465985.7790485854,"t":1716177600}
+{"o":6902.2121958998,"h":7017.8844984054,"l":6888.7719505886,"c":7009.4950869076,"v":550483.5581719853,"t":1716181200}
+{"o":7009.4950869076,"h":7023.0674269188,"l":6887.4667483274,"c":6921.8780367448,"v":441428.3971121128,"t":1716184800}
+{"o":6921.8780367448,"h":7023.3217377922,"l":6902.0770986972,"c":7000.42214456,"v":372025.2000993484,"t":1716188400}
+{"o":7000.42214456,"h":7046.2480144418,"l":6964.8145264171,"c":6980.8840210389,"v":384162.1979079692,"t":1716192000}
+{"o":6980.8840210389,"h":7011.6826657161,"l":6944.3105573373,"c":6952.5738981549,"v":364662.6225830074,"t":1716195600}
+{"o":6952.5738981549,"h":7019.0249103458,"l":6903.857151364,"c":6987.1574591979,"v":444045.5084455661,"t":1716199200}
+{"o":6987.1574591979,"h":7038.1422454244,"l":6977.5550279697,"c":6986.2471645737,"v":371237.8530550055,"t":1716202800}
+{"o":6986.2471645737,"h":7013.9619580322,"l":6943.5980118671,"c":6966.4979694232,"v":366114.5068988225,"t":1716206400}
+{"o":6966.4979694232,"h":6994.0434612251,"l":6921.7492957384,"c":6969.890769078,"v":411853.6617762642,"t":1716210000}
+{"o":6969.890769078,"h":6972.3665646627,"l":6890.9012724263,"c":6929.6442269159,"v":467919.2697298383,"t":1716213600}
+{"o":6929.6442269159,"h":7054.6303676472,"l":6899.6443795083,"c":7037.9743441347,"v":478281.0656144017,"t":1716217200}
+{"o":7037.9743441347,"h":7117.8467150179,"l":7002.8738775922,"c":7075.8876400531,"v":631364.4944899428,"t":1716220800}
+{"o":7075.8876400531,"h":7142.5852942722,"l":7049.4378048378,"c":7138.0419424335,"v":510486.2889716423,"t":1716224400}
+{"o":7138.0419424335,"h":7144.1621599157,"l":7055.7259104416,"c":7083.9239036398,"v":476482.5372593001,"t":1716228000}
+{"o":7083.9239036398,"h":7402.0174039799,"l":7057.064746521,"c":7364.8083063974,"v":803169.4235273977,"t":1716231600}
+{"o":7364.8083063974,"h":7378.1497538792,"l":7202.9849148061,"c":7213.5471481428,"v":795137.0844678812,"t":1716235200}
+{"o":7213.5471481428,"h":7290.713696119,"l":7166.8175883711,"c":7268.7247138924,"v":585377.922881489,"t":1716238800}
+{"o":7268.7247138924,"h":7341.9016244829,"l":7249.2539654903,"c":7300.3067174756,"v":572689.2336966287,"t":1716242400}
+{"o":7300.3067174756,"h":7381.9233106588,"l":7249.3144557135,"c":7342.5608123235,"v":538306.3971224043,"t":1716246000}
+{"o":7342.5608123235,"h":7438.2308713504,"l":7287.4351350112,"c":7314.8504771305,"v":619318.3846028384,"t":1716249600}
+{"o":7314.8504771305,"h":7314.8504771305,"l":7214.5822498488,"c":7267.2418403519,"v":492848.3258478489,"t":1716253200}
+{"o":7267.2418403519,"h":7280.4806725099,"l":7188.6691170423,"c":7204.7579808507,"v":373426.128316957,"t":1716256800}
+{"o":7204.7579808507,"h":7269.0252297867,"l":7194.8079186798,"c":7240.3116938902,"v":303691.5396685825,"t":1716260400}
+{"o":7240.3116938902,"h":7277.6076466961,"l":7173.0632373214,"c":7173.0632373214,"v":327380.6631759278,"t":1716264000}
+{"o":7173.0632373214,"h":7200.2813556445,"l":7129.9990130397,"c":7161.2752267577,"v":328009.4550721354,"t":1716267600}
+{"o":7161.2752267577,"h":7220.8625242894,"l":7137.3076571153,"c":7156.3320867451,"v":366452.1037285514,"t":1716271200}
+{"o":7156.3320867451,"h":7182.9869257252,"l":7084.4632616531,"c":7129.0361594828,"v":299968.5384014281,"t":1716274800}
+{"o":7129.0361594828,"h":7163.6119761471,"l":7107.7544389352,"c":7141.1313519158,"v":245453.0868431068,"t":1716278400}
+{"o":7141.1313519158,"h":7214.6628708217,"l":7120.504927948,"c":7198.2454526647,"v":338342.3250617319,"t":1716282000}
+{"o":7198.2454526647,"h":7254.3827006738,"l":7170.5730260774,"c":7181.6956272598,"v":320000.7599689976,"t":1716285600}
+{"o":7181.6956272598,"h":7207.4712327249,"l":7091.1265217751,"c":7095.813972687,"v":362599.4635372854,"t":1716289200}
+{"o":7095.813972687,"h":7116.4669593904,"l":7038.8270560908,"c":7086.5771504679,"v":476180.0989164974,"t":1716292800}
+{"o":7086.5771504679,"h":7132.8438798254,"l":7013.5661982674,"c":7035.0737430625,"v":521956.0037520187,"t":1716296400}
+{"o":7035.0737430625,"h":7077.2741917341,"l":6961.831145621,"c":6970.6979257167,"v":494053.2142524726,"t":1716300000}
+{"o":6970.6979257167,"h":7019.974769662,"l":6918.2591919441,"c":6946.9968399492,"v":535829.4847534754,"t":1716303600}
+{"o":6946.9968399492,"h":7032.6334061176,"l":6928.1891955943,"c":6935.0244085512,"v":512973.3161875521,"t":1716307200}
+{"o":6935.0244085512,"h":7004.4337851813,"l":6922.4758141663,"c":6978.5471626512,"v":452964.7364310195,"t":1716310800}
+{"o":6978.5471626512,"h":7000.2371467618,"l":6932.0360180868,"c":6979.6958245553,"v":393239.2556953015,"t":1716314400}
+{"o":6979.6958245553,"h":6987.7692929638,"l":6856.04195298,"c":6887.7869064226,"v":396369.1178079504,"t":1716318000}
+{"o":6887.7869064226,"h":7009.1683230723,"l":6885.9732771,"c":7000.6009890655,"v":386595.1744726477,"t":1716321600}
+{"o":7000.6009890655,"h":7019.4274786816,"l":6934.6336845682,"c":7009.99119633,"v":369058.6566412507,"t":1716325200}
+{"o":7009.99119633,"h":7026.5768895347,"l":6984.1338152244,"c":7019.9800912979,"v":405660.1286502724,"t":1716328800}
+{"o":7019.9800912979,"h":7025.5274377937,"l":6999.139783513,"c":7007.0062479935,"v":344384.9076318898,"t":1716332400}
+{"o":7007.0062479935,"h":7056.2479392984,"l":6986.8357002829,"c":6990.9003398656,"v":351243.715431985,"t":1716336000}
+{"o":6990.9003398656,"h":7035.4125396898,"l":6981.9852669485,"c":7020.4407585331,"v":338099.6482878208,"t":1716339600}
+{"o":7020.4407585331,"h":7021.0311514662,"l":6972.2393842869,"c":6991.3398428709,"v":342922.6561547937,"t":1716343200}
+{"o":6991.3398428709,"h":7008.7168168399,"l":6937.6393245992,"c":6995.5139970207,"v":325083.2281622605,"t":1716346800}
+{"o":6995.5139970207,"h":7011.3168413187,"l":6883.7251487831,"c":6969.2977099546,"v":355325.0639770628,"t":1716350400}
+{"o":6969.2977099546,"h":7139.4245872414,"l":6935.7137115995,"c":7131.8974931434,"v":427388.725782146,"t":1716354000}
+{"o":7131.8974931434,"h":7188.0312709044,"l":7125.3265724261,"c":7137.3029590676,"v":388970.2212380069,"t":1716357600}
+{"o":7137.3029590676,"h":7157.3661622904,"l":7059.2993262368,"c":7077.5635713637,"v":301035.4190294881,"t":1716361200}
+{"o":7077.5635713637,"h":7103.3011763493,"l":7022.0101051155,"c":7099.37982675,"v":347903.3789735784,"t":1716364800}
+{"o":7099.37982675,"h":7113.0323203735,"l":7044.2681689845,"c":7105.3200395294,"v":297554.2197361643,"t":1716368400}
+{"o":7105.3200395294,"h":7124.1838960046,"l":7081.2637971055,"c":7121.488172229,"v":336097.0720986923,"t":1716372000}
+{"o":7121.488172229,"h":7130.1085160916,"l":7009.0706057883,"c":7009.0706057883,"v":356560.1520797267,"t":1716375600}
+{"o":7009.0706057883,"h":7071.6656471213,"l":6930.9333762739,"c":6960.6575070726,"v":529777.0189227889,"t":1716379200}
+{"o":6960.6575070726,"h":7070.3413886596,"l":6960.6575070726,"c":7070.3413886596,"v":484280.9675976069,"t":1716382800}
+{"o":7070.3413886596,"h":7179.7771132984,"l":7028.1208575511,"c":7150.4114419087,"v":656292.65919248,"t":1716386400}
+{"o":7150.4114419087,"h":7184.4185532655,"l":7069.0457966655,"c":7129.6776899751,"v":700095.6157977789,"t":1716390000}
+{"o":7129.6776899751,"h":7211.2635613642,"l":7082.4819147819,"c":7118.2245746969,"v":681042.1990263803,"t":1716393600}
+{"o":7118.2245746969,"h":7168.4345705091,"l":7061.1360773014,"c":7073.5490705633,"v":600077.7599164568,"t":1716397200}
+{"o":7073.5490705633,"h":7089.7888119112,"l":6979.0620733748,"c":7041.7387470272,"v":526584.6669711387,"t":1716400800}
+{"o":7041.7387470272,"h":7048.3777000944,"l":6991.2182798148,"c":7006.9289310871,"v":468587.0939943814,"t":1716404400}
+{"o":7006.9289310871,"h":7064.7113527216,"l":6967.7565820746,"c":6978.2335575155,"v":473909.059966632,"t":1716408000}
+{"o":6978.2335575155,"h":7101.917329636,"l":6944.3606586913,"c":7083.1055782447,"v":479359.1128172513,"t":1716411600}
+{"o":7083.1055782447,"h":7094.1364553739,"l":6975.357527729,"c":6981.2362597308,"v":414863.9032044084,"t":1716415200}
+{"o":6981.2362597308,"h":6981.2362597308,"l":6911.5658442352,"c":6955.5643348461,"v":358781.1638799353,"t":1716418800}
+{"o":6955.5643348461,"h":7013.5844085577,"l":6952.4040591963,"c":6965.4659132031,"v":350604.672984353,"t":1716422400}
+{"o":6965.4659132031,"h":7004.559177588,"l":6903.1554613233,"c":6980.224713676,"v":386982.4970174234,"t":1716426000}
+{"o":6980.224713676,"h":7024.937195781,"l":6967.5653934368,"c":7024.937195781,"v":340656.4782539421,"t":1716429600}
+{"o":7024.937195781,"h":7045.5151617475,"l":6992.7287183131,"c":7021.5400593879,"v":392761.0961551233,"t":1716433200}
+{"o":7021.5400593879,"h":7028.28060881,"l":6958.2407783295,"c":6976.9403678388,"v":323755.6262204893,"t":1716436800}
+{"o":6976.9403678388,"h":6990.3297742337,"l":6962.4152887125,"c":6975.0213511893,"v":307601.9398809675,"t":1716440400}
+{"o":6975.0213511893,"h":6994.1341084235,"l":6927.7604726985,"c":6988.6332048713,"v":303713.5595483453,"t":1716444000}
+{"o":6988.6332048713,"h":6995.7226643162,"l":6943.2887829824,"c":6967.990723682,"v":317063.5648286647,"t":1716447600}
+{"o":6967.990723682,"h":6987.5340143499,"l":6948.6066015831,"c":6986.2559314967,"v":296908.2504812145,"t":1716451200}
+{"o":6986.2559314967,"h":6993.5614913091,"l":6921.8655499749,"c":6933.6795173997,"v":324259.8891505212,"t":1716454800}
+{"o":6933.6795173997,"h":6947.9560508076,"l":6818.9401205909,"c":6832.1569749995,"v":396228.6987832622,"t":1716458400}
+{"o":6832.1569749995,"h":6913.2534851747,"l":6825.3436040221,"c":6907.6687845849,"v":419208.8825975849,"t":1716462000}
+{"o":6907.6687845849,"h":6963.9217393049,"l":6747.3342620991,"c":6792.3819038094,"v":595915.9867038344,"t":1716465600}
+{"o":6792.3819038094,"h":6826.4505045689,"l":6644.8899954627,"c":6729.3976861089,"v":688074.4522152361,"t":1716469200}
+{"o":6729.3976861089,"h":6779.5994258964,"l":6691.0836984044,"c":6695.4046174596,"v":486192.7078881633,"t":1716472800}
+{"o":6695.4046174596,"h":6810.2201722615,"l":6691.0708870889,"c":6784.6161004919,"v":450197.2602326812,"t":1716476400}
+{"o":6784.6161004919,"h":6814.3875709825,"l":6762.4416835661,"c":6812.1232404107,"v":393992.8075519465,"t":1716480000}
+{"o":6812.1232404107,"h":6887.2887385124,"l":6764.5952632312,"c":6764.5952632312,"v":413487.9188794078,"t":1716483600}
+{"o":6764.5952632312,"h":6784.9341435569,"l":6695.3017498415,"c":6752.1613036088,"v":557431.0014899084,"t":1716487200}
+{"o":6752.1613036088,"h":6774.5512438424,"l":6701.6095802168,"c":6710.1424701986,"v":411475.9831185204,"t":1716490800}
+{"o":6710.1424701986,"h":6781.7157686942,"l":6532.4053823619,"c":6767.9504001857,"v":782140.7074976986,"t":1716494400}
+{"o":6767.9504001857,"h":7151.824226512,"l":6746.5539250127,"c":7029.8845556012,"v":1118124.2736751228,"t":1716498000}
+{"o":7029.8845556012,"h":7053.6939362275,"l":6911.9329161862,"c":6925.3733617393,"v":478361.5354804356,"t":1716501600}
+{"o":6925.3733617393,"h":6951.5816322575,"l":6875.7335530951,"c":6927.0341750751,"v":404846.300976364,"t":1716505200}
+{"o":6927.0341750751,"h":6927.0341750751,"l":6846.9216263674,"c":6854.9072527618,"v":388196.3290979881,"t":1716508800}
+{"o":6854.9072527618,"h":6854.9072527618,"l":6798.6638801864,"c":6800.3710190101,"v":298368.9633445304,"t":1716512400}
+{"o":6800.3710190101,"h":6837.3662613836,"l":6746.8492787425,"c":6796.3602945397,"v":345367.5066163332,"t":1716516000}
+{"o":6796.3602945397,"h":6810.2769361536,"l":6743.7902414244,"c":6762.4387817715,"v":375569.0268410437,"t":1716519600}
+{"o":6762.4387817715,"h":6762.4387817715,"l":6642.9811945213,"c":6648.0829632969,"v":301050.0924212675,"t":1716523200}
+{"o":6648.0829632969,"h":6648.2115555642,"l":6534.5002464465,"c":6580.0425128635,"v":405096.7630535034,"t":1716526800}
+{"o":6580.0425128635,"h":6609.6968784794,"l":6511.252133831,"c":6542.5014527254,"v":458335.8839233631,"t":1716530400}
+{"o":6542.5014527254,"h":6572.6294241527,"l":6494.8977144966,"c":6530.3204358193,"v":382622.5136673945,"t":1716534000}
+{"o":6530.3204358193,"h":6538.7608383706,"l":6391.4946893886,"c":6500.7013858491,"v":440885.3547653617,"t":1716537600}
+{"o":6500.7013858491,"h":6526.8766694471,"l":6462.8668816282,"c":6520.2682487243,"v":352661.9006076584,"t":1716541200}
+{"o":6520.2682487243,"h":6528.9057827614,"l":6481.3217349824,"c":6501.411519885,"v":332336.1516392031,"t":1716544800}
+{"o":6501.411519885,"h":6546.7152384323,"l":6491.6003009335,"c":6535.1856539061,"v":325116.3713873636,"t":1716548400}
+{"o":6535.1856539061,"h":6591.6685884809,"l":6527.6481359528,"c":6553.9813254982,"v":350758.085651524,"t":1716552000}
+{"o":6553.9813254982,"h":6578.0764289488,"l":6497.4332803479,"c":6506.3009652432,"v":510826.8409185617,"t":1716555600}
+{"o":6506.3009652432,"h":6619.7726128835,"l":6491.1712242963,"c":6582.7094284859,"v":545041.9043266146,"t":1716559200}
+{"o":6582.7094284859,"h":6645.6964518851,"l":6553.9561523951,"c":6576.2070558303,"v":630276.8197984954,"t":1716562800}
+{"o":6576.2070558303,"h":6578.8075204072,"l":6477.6012300404,"c":6515.8734795716,"v":434906.5884190891,"t":1716566400}
+{"o":6515.8734795716,"h":6628.0372810697,"l":6498.516904776,"c":6628.0372810697,"v":424539.6670905934,"t":1716570000}
+{"o":6628.0372810697,"h":6696.1686456986,"l":6613.5787561764,"c":6632.3689618919,"v":436229.8087433896,"t":1716573600}
+{"o":6632.3689618919,"h":6645.5377083093,"l":6593.2507117188,"c":6617.6546104294,"v":391158.9398545232,"t":1716577200}
+{"o":6617.6546104294,"h":6635.2597539061,"l":6588.7810735149,"c":6606.201069658,"v":370729.8575406834,"t":1716580800}
+{"o":6606.201069658,"h":6626.3126580453,"l":6562.0383399275,"c":6586.4084177713,"v":360078.8295496327,"t":1716584400}
+{"o":6586.4084177713,"h":6600.414918502,"l":6555.269693548,"c":6578.9061313731,"v":300549.6253772685,"t":1716588000}
+{"o":6578.9061313731,"h":6610.6623626632,"l":6571.3447193166,"c":6594.6459764686,"v":319308.0346702327,"t":1716591600}
+{"o":6594.6459764686,"h":6594.6459764686,"l":6530.9859636507,"c":6537.6246259109,"v":359278.7146812548,"t":1716595200}
+{"o":6537.6246259109,"h":6618.7367479657,"l":6525.9145669587,"c":6598.7424614577,"v":439540.033131408,"t":1716598800}
+{"o":6598.7424614577,"h":6673.5791975114,"l":6596.124549514,"c":6650.4297474065,"v":385784.276628872,"t":1716602400}
+{"o":6650.4297474065,"h":6666.5402394548,"l":6611.5677611622,"c":6666.2692048735,"v":358255.97151039,"t":1716606000}
+{"o":6666.2692048735,"h":6685.1378526861,"l":6644.4507137267,"c":6679.4169268043,"v":358521.9094599205,"t":1716609600}
+{"o":6679.4169268043,"h":6679.9826488024,"l":6636.6876251751,"c":6662.9252743785,"v":330555.5123244604,"t":1716613200}
+{"o":6662.9252743785,"h":6663.7216818174,"l":6618.9457521613,"c":6621.4555712907,"v":303743.2861394083,"t":1716616800}
+{"o":6621.4555712907,"h":6662.6324758515,"l":6611.5728389241,"c":6648.8519994007,"v":340453.4871467232,"t":1716620400}
+{"o":6648.8519994007,"h":6681.0026182588,"l":6620.4780318392,"c":6635.2581565017,"v":349307.9705240307,"t":1716624000}
+{"o":6635.2581565017,"h":6677.9425150276,"l":6619.2272122879,"c":6664.0882865982,"v":362709.9453949195,"t":1716627600}
+{"o":6664.0882865982,"h":6696.3882016621,"l":6641.5554377477,"c":6683.9098691437,"v":307781.4518041518,"t":1716631200}
+{"o":6683.9098691437,"h":6701.9310491925,"l":6629.3155945804,"c":6630.2637133544,"v":289300.1337118573,"t":1716634800}
+{"o":6630.2637133544,"h":6643.3695018489,"l":6592.4604459423,"c":6604.7191368301,"v":309703.1451540214,"t":1716638400}
+{"o":6604.7191368301,"h":6622.7838521389,"l":6554.41781145,"c":6568.1427598693,"v":412776.1119037274,"t":1716642000}
+{"o":6568.1427598693,"h":6630.2067446621,"l":6567.8270903398,"c":6615.2402035426,"v":314967.4942058125,"t":1716645600}
+{"o":6615.2402035426,"h":6638.5029568,"l":6590.8764599487,"c":6602.1054287,"v":358115.0200300355,"t":1716649200}
+{"o":6602.1054287,"h":6608.3522511669,"l":6565.2835858992,"c":6568.4036750029,"v":329606.6002426443,"t":1716652800}
+{"o":6568.4036750029,"h":6597.4274673034,"l":6552.5273154171,"c":6554.5208408376,"v":333482.1969321315,"t":1716656400}
+{"o":6554.5208408376,"h":6584.4154722059,"l":6544.044066989,"c":6584.4154722059,"v":337596.6427271495,"t":1716660000}
+{"o":6584.4154722059,"h":6595.766689348,"l":6559.8296930364,"c":6573.8324032085,"v":402796.7717860515,"t":1716663600}
+{"o":6573.8324032085,"h":6587.6103630934,"l":6547.5136488674,"c":6565.9990591851,"v":334563.861305237,"t":1716667200}
+{"o":6565.9990591851,"h":6586.6443007045,"l":6564.361559319,"c":6582.3132840039,"v":295928.6308404664,"t":1716670800}
+{"o":6582.3132840039,"h":6603.4106197841,"l":6568.4151892284,"c":6597.9582070547,"v":289689.1533415564,"t":1716674400}
+{"o":6597.9582070547,"h":6628.8759728588,"l":6597.5233526883,"c":6617.5449904143,"v":420423.1518473694,"t":1716678000}
+{"o":6617.5449904143,"h":6617.5449904143,"l":6586.6654641487,"c":6586.6654641487,"v":451240.7016293777,"t":1716681600}
+{"o":6586.6654641487,"h":6610.6977081851,"l":6548.6806516321,"c":6554.5981971308,"v":464922.8187338266,"t":1716685200}
+{"o":6554.5981971308,"h":6563.213568215,"l":6486.8945448353,"c":6517.7313322546,"v":479387.0922518968,"t":1716688800}
+{"o":6517.7313322546,"h":6542.8211636288,"l":6478.6005378188,"c":6535.6758571388,"v":387579.5451102858,"t":1716692400}
+{"o":6535.6758571388,"h":6535.6758571388,"l":6487.6820383361,"c":6511.2935837293,"v":316338.0669430862,"t":1716696000}
+{"o":6511.2935837293,"h":6552.5669807239,"l":6484.7363774803,"c":6552.5669807239,"v":300620.7290750647,"t":1716699600}
+{"o":6552.5669807239,"h":6563.4033620902,"l":6520.602066047,"c":6527.5032379512,"v":265192.1390714669,"t":1716703200}
+{"o":6527.5032379512,"h":6554.8768834894,"l":6471.3286374164,"c":6500.2843844656,"v":337464.8577485479,"t":1716706800}
+{"o":6500.2843844656,"h":6521.0522960779,"l":6443.1598596629,"c":6457.8040986393,"v":380417.9205843866,"t":1716710400}
+{"o":6457.8040986393,"h":6470.6467504244,"l":6376.3562201797,"c":6405.5330915384,"v":384941.4349545882,"t":1716714000}
+{"o":6405.5330915384,"h":6456.4785634397,"l":6405.4814839506,"c":6456.4785634397,"v":310313.4195246393,"t":1716717600}
+{"o":6456.4785634397,"h":6467.9159371422,"l":6421.3381201082,"c":6443.9879372599,"v":322647.3001166646,"t":1716721200}
+{"o":6443.9879372599,"h":6448.7371706108,"l":6405.7756606796,"c":6429.6970789645,"v":345235.3571972029,"t":1716724800}
+{"o":6429.6970789645,"h":6477.3093005245,"l":6417.7788190007,"c":6477.3093005245,"v":303517.041142194,"t":1716728400}
+{"o":6477.3093005245,"h":6499.6422914261,"l":6438.9402944226,"c":6496.8221113014,"v":474481.2932680181,"t":1716732000}
+{"o":6496.8221113014,"h":6516.2029690151,"l":6384.7933482083,"c":6403.529207034,"v":474285.3195642623,"t":1716735600}
+{"o":6403.529207034,"h":6425.6105939835,"l":6377.2016424931,"c":6408.5327809026,"v":428340.066516288,"t":1716739200}
+{"o":6408.5327809026,"h":6413.7179721748,"l":6357.9001114846,"c":6369.0962638031,"v":390100.1381489409,"t":1716742800}
+{"o":6369.0962638031,"h":6380.9025036631,"l":6332.0066132521,"c":6359.6330094935,"v":479113.8661335017,"t":1716746400}
+{"o":6359.6330094935,"h":6396.090857256,"l":6350.1664487726,"c":6393.3009298672,"v":444940.052724136,"t":1716750000}
+{"o":6393.3009298672,"h":6398.4010978368,"l":6363.5610248038,"c":6371.9375306974,"v":483375.5763864859,"t":1716753600}
+{"o":6371.9375306974,"h":6418.2298678071,"l":6332.2468190701,"c":6418.2298678071,"v":646349.8273933697,"t":1716757200}
+{"o":6418.2298678071,"h":6453.1252589763,"l":6407.9207822717,"c":6432.5927586424,"v":804977.0958574087,"t":1716760800}
+{"o":6432.5927586424,"h":6439.7012223109,"l":6395.0573856431,"c":6419.2338548679,"v":535486.3248076272,"t":1716764400}
+{"o":6419.2338548679,"h":6529.0209784146,"l":6417.9644971556,"c":6504.1358235044,"v":462658.4998381141,"t":1716768000}
+{"o":6504.1358235044,"h":6547.78269182,"l":6481.7656278702,"c":6512.9364246443,"v":422429.2792348369,"t":1716771600}
+{"o":6512.9364246443,"h":6523.114768381,"l":6446.2163430664,"c":6455.2978662605,"v":482255.1956029687,"t":1716775200}
+{"o":6455.2978662605,"h":6531.8727174111,"l":6449.0062580703,"c":6497.9040162251,"v":389775.8399532757,"t":1716778800}
+{"o":6497.9040162251,"h":6539.2380834686,"l":6497.3027507779,"c":6512.4708344274,"v":468116.8527806049,"t":1716782400}
+{"o":6512.4708344274,"h":6531.8464587836,"l":6441.9106181335,"c":6472.6566835891,"v":408504.7333576517,"t":1716786000}
+{"o":6472.6566835891,"h":6506.1381637133,"l":6467.6192860982,"c":6467.648062973,"v":379185.4957553837,"t":1716789600}
+{"o":6467.648062973,"h":6507.5052027142,"l":6447.7629809922,"c":6506.0689265703,"v":363069.2008403222,"t":1716793200}
+{"o":6506.0689265703,"h":6550.7232832664,"l":6490.4257912675,"c":6502.4866797671,"v":400262.1756530204,"t":1716796800}
+{"o":6502.4866797671,"h":6525.93754496,"l":6485.4399137171,"c":6517.2042923783,"v":379538.3175423137,"t":1716800400}
+{"o":6517.2042923783,"h":6539.6170359199,"l":6494.2894723077,"c":6539.0774412965,"v":385735.2427008951,"t":1716804000}
+{"o":6539.0774412965,"h":6601.7120947135,"l":6528.5226955319,"c":6586.3904842783,"v":404305.5005227072,"t":1716807600}
+{"o":6586.3904842783,"h":6603.0645422721,"l":6551.6255747397,"c":6554.0934676769,"v":443174.4916148812,"t":1716811200}
+{"o":6554.0934676769,"h":6642.5666807179,"l":6554.0934676769,"c":6620.8469311982,"v":617009.9857116106,"t":1716814800}
+{"o":6620.8469311982,"h":6648.3277469508,"l":6585.7850747845,"c":6643.486324237,"v":725979.31196291,"t":1716818400}
+{"o":6643.486324237,"h":6734.9173557827,"l":6635.1227622528,"c":6722.0087020669,"v":642450.7138251553,"t":1716822000}
+{"o":6722.0087020669,"h":6760.2607289696,"l":6700.0623386917,"c":6732.9639837691,"v":878847.0567323739,"t":1716825600}
+{"o":6732.9639837691,"h":6766.8948060892,"l":6724.4452517996,"c":6726.4197260084,"v":764077.5854058147,"t":1716829200}
+{"o":6726.4197260084,"h":6746.5242755286,"l":6685.2186182795,"c":6685.2186182795,"v":552068.9050556952,"t":1716832800}
+{"o":6685.2186182795,"h":6711.5953315696,"l":6560.4305474411,"c":6621.92759076,"v":625247.8931347585,"t":1716836400}
+{"o":6621.92759076,"h":6705.4704093834,"l":6616.3825521344,"c":6700.1487827768,"v":544407.4734440402,"t":1716840000}
+{"o":6700.1487827768,"h":6723.6057192657,"l":6679.7068219265,"c":6699.0372029173,"v":405051.2124466087,"t":1716843600}
+{"o":6699.0372029173,"h":6763.2584432297,"l":6684.4247395322,"c":6723.5009034597,"v":514944.7745227813,"t":1716847200}
+{"o":6723.5009034597,"h":6728.8350276483,"l":6641.9012027563,"c":6682.703261367,"v":443699.471327353,"t":1716850800}
+{"o":6682.703261367,"h":6715.0834940305,"l":6651.1795780938,"c":6670.7179367013,"v":543973.3092351152,"t":1716854400}
+{"o":6670.7179367013,"h":6757.7789400111,"l":6597.6595121968,"c":6606.9227314189,"v":581521.5503827685,"t":1716858000}
+{"o":6606.9227314189,"h":6655.7252621803,"l":6551.1646375908,"c":6634.5687541566,"v":595654.1276157729,"t":1716861600}
+{"o":6634.5687541566,"h":6649.0606987716,"l":6527.3784174617,"c":6570.3402569403,"v":414485.1485403343,"t":1716865200}
+{"o":6570.3402569403,"h":6584.2303767981,"l":6483.4026752601,"c":6506.1663718208,"v":438146.3950587866,"t":1716868800}
+{"o":6506.1663718208,"h":6557.8697288314,"l":6488.897098133,"c":6553.3300989893,"v":363159.0159614558,"t":1716872400}
+{"o":6553.3300989893,"h":6572.5261997103,"l":6522.1341238702,"c":6550.3565352221,"v":325264.7462858079,"t":1716876000}
+{"o":6550.3565352221,"h":6560.7450576011,"l":6510.5439680629,"c":6526.8368464637,"v":332157.0188325117,"t":1716879600}
+{"o":6526.8368464637,"h":6601.893333061,"l":6516.4422162594,"c":6585.8232766061,"v":461849.7012363618,"t":1716883200}
+{"o":6585.8232766061,"h":6609.172195102,"l":6562.9814928941,"c":6593.9586599558,"v":417990.827382557,"t":1716886800}
+{"o":6593.9586599558,"h":6688.2357981811,"l":6589.7507389539,"c":6661.7062562698,"v":504771.3019811813,"t":1716890400}
+{"o":6661.7062562698,"h":6682.8005800768,"l":6621.7425807791,"c":6674.7000871118,"v":486866.689814307,"t":1716894000}
+{"o":6674.7000871118,"h":6751.7930809455,"l":6656.1538263289,"c":6726.9366069986,"v":541761.4298237904,"t":1716897600}
+{"o":6726.9366069986,"h":6803.4219465787,"l":6653.7936767598,"c":6667.0230046885,"v":787314.5328258504,"t":1716901200}
+{"o":6667.0230046885,"h":6759.6688682874,"l":6568.2896456145,"c":6625.1513714185,"v":799108.8207008693,"t":1716904800}
+{"o":6625.1513714185,"h":6644.7018845302,"l":6537.8603891576,"c":6610.2711318449,"v":726830.8736425427,"t":1716908400}
+{"o":6610.2711318449,"h":6626.0342117371,"l":6524.9119982499,"c":6555.1263835744,"v":614441.9829120445,"t":1716912000}
+{"o":6555.1263835744,"h":6594.7089661766,"l":6540.8219826845,"c":6559.2370510336,"v":517202.9580254268,"t":1716915600}
+{"o":6559.2370510336,"h":6601.1538892867,"l":6528.2436204094,"c":6587.3663020746,"v":570069.8187788189,"t":1716919200}
+{"o":6587.3663020746,"h":6708.9981881346,"l":6582.6933400336,"c":6694.6452049685,"v":552263.9351882556,"t":1716922800}
+{"o":6694.6452049685,"h":6706.9316896174,"l":6651.6555618261,"c":6664.6867253821,"v":480031.9473064487,"t":1716926400}
+{"o":6664.6867253821,"h":6674.5665689703,"l":6631.2459577404,"c":6634.0281584736,"v":466444.8621646862,"t":1716930000}
+{"o":6634.0281584736,"h":6670.9077142746,"l":6632.8200748348,"c":6640.7060607259,"v":636626.9433093424,"t":1716933600}
+{"o":6640.7060607259,"h":6654.3924725738,"l":6613.4890796524,"c":6627.9590969482,"v":494367.679787388,"t":1716937200}
+{"o":6627.9590969482,"h":6645.0103687289,"l":6600.5507310281,"c":6619.8808344362,"v":724745.8347194399,"t":1716940800}
+{"o":6619.8808344362,"h":6636.3596855076,"l":6579.3224204988,"c":6603.542095373,"v":578953.1381059369,"t":1716944400}
+{"o":6603.542095373,"h":6671.7247799923,"l":6597.5321609303,"c":6662.4033428921,"v":579668.906313007,"t":1716948000}
+{"o":6662.4033428921,"h":6777.2456801861,"l":6662.40172733,"c":6768.2231232675,"v":686058.3080379176,"t":1716951600}
+{"o":6768.2231232675,"h":6794.9114032799,"l":6744.8153053581,"c":6760.6176356174,"v":570126.7865579466,"t":1716955200}
+{"o":6760.6176356174,"h":6761.0252551401,"l":6728.4006638832,"c":6755.5392146747,"v":478384.3623732379,"t":1716958800}
+{"o":6755.5392146747,"h":6828.5132032668,"l":6748.4828357298,"c":6799.3077481901,"v":477165.1210577654,"t":1716962400}
+{"o":6799.3077481901,"h":6806.2496694941,"l":6710.792683899,"c":6710.792683899,"v":540876.3881763527,"t":1716966000}
+{"o":6710.792683899,"h":6718.3965725627,"l":6606.9202782376,"c":6639.5488720304,"v":588716.0706654944,"t":1716969600}
+{"o":6639.5488720304,"h":6666.5254751242,"l":6584.2827383651,"c":6635.3780623131,"v":465124.5464971043,"t":1716973200}
+{"o":6635.3780623131,"h":6686.7136289201,"l":6621.9953127254,"c":6683.2445561515,"v":403271.0832375563,"t":1716976800}
+{"o":6683.2445561515,"h":6687.7954425818,"l":6608.8077039948,"c":6610.8166256773,"v":378567.7357695451,"t":1716980400}
+{"o":6610.8166256773,"h":6647.4709156449,"l":6567.7844655372,"c":6631.7321381211,"v":504363.8146249764,"t":1716984000}
+{"o":6631.7321381211,"h":6674.2791762359,"l":6594.5359041098,"c":6628.7738495404,"v":656077.7165502956,"t":1716987600}
+{"o":6628.7738495404,"h":6663.6047567028,"l":6533.5594300199,"c":6652.9863844171,"v":683867.51810726,"t":1716991200}
+{"o":6652.9863844171,"h":6672.3542496889,"l":6611.10974849,"c":6624.1867555914,"v":542816.3179197045,"t":1716994800}
+{"o":6624.1867555914,"h":6747.3412158563,"l":6584.9382178159,"c":6736.4456100518,"v":717032.637340873,"t":1716998400}
+{"o":6736.4456100518,"h":6739.4219129433,"l":6642.6409753308,"c":6688.4401235024,"v":661280.8442138484,"t":1717002000}
+{"o":6688.4401235024,"h":6718.595642934,"l":6621.1586335816,"c":6658.645191988,"v":585897.136549382,"t":1717005600}
+{"o":6658.645191988,"h":6734.5697966229,"l":6649.5968517151,"c":6653.013800849,"v":474921.676583337,"t":1717009200}
+{"o":6653.013800849,"h":6666.1294258992,"l":6624.3845301187,"c":6638.8808684669,"v":464708.9788414778,"t":1717012800}
+{"o":6638.8808684669,"h":6671.0054764579,"l":6594.9810120259,"c":6653.9076823891,"v":579621.7069885532,"t":1717016400}
+{"o":6653.9076823891,"h":6673.4027013014,"l":6625.6915914682,"c":6664.6771126677,"v":460477.3651413263,"t":1717020000}
+{"o":6664.6771126677,"h":6667.5567673178,"l":6600.8561161363,"c":6609.2179216869,"v":459946.7324209263,"t":1717023600}
+{"o":6609.2179216869,"h":6651.3304460133,"l":6595.8882822178,"c":6604.5109003547,"v":642228.2921264534,"t":1717027200}
+{"o":6604.5109003547,"h":6624.8698644003,"l":6590.2262529014,"c":6614.7564510683,"v":567268.8679397671,"t":1717030800}
+{"o":6614.7564510683,"h":6713.5725592238,"l":6611.6347235887,"c":6675.6844174801,"v":416028.1633942823,"t":1717034400}
+{"o":6675.6844174801,"h":6689.3047451124,"l":6651.9005623368,"c":6675.4342659759,"v":339013.6842303451,"t":1717038000}
+{"o":6675.4342659759,"h":6711.8098842186,"l":6653.7801473654,"c":6680.0831877814,"v":347220.1065239969,"t":1717041600}
+{"o":6680.0831877814,"h":6680.3915434163,"l":6610.3931494323,"c":6627.2983208191,"v":374382.6241597364,"t":1717045200}
+{"o":6627.2983208191,"h":6627.3476930569,"l":6523.1726781153,"c":6526.191973781,"v":548315.2014698004,"t":1717048800}
+{"o":6526.191973781,"h":6546.0289033039,"l":6456.3166957332,"c":6482.9956499863,"v":552030.1273639337,"t":1717052400}
+{"o":6482.9956499863,"h":6508.6626528387,"l":6423.9651935116,"c":6503.0656837985,"v":476385.3988829487,"t":1717056000}
+{"o":6503.0656837985,"h":6516.5091104137,"l":6469.4514214063,"c":6516.166884729,"v":350535.6505337653,"t":1717059600}
+{"o":6516.166884729,"h":6567.4571987389,"l":6484.9417936178,"c":6550.6525806337,"v":397870.8443032852,"t":1717063200}
+{"o":6550.6525806337,"h":6572.561139962,"l":6528.5586085469,"c":6530.2602966334,"v":373766.4402412153,"t":1717066800}
+{"o":6530.2602966334,"h":6592.789323317,"l":6525.047500474,"c":6584.3462233087,"v":402419.8087822672,"t":1717070400}
+{"o":6584.3462233087,"h":6631.8700596949,"l":6564.8834562579,"c":6608.2249104852,"v":506581.4239534184,"t":1717074000}
+{"o":6608.2249104852,"h":6668.0121923688,"l":6604.3639095273,"c":6604.3639095273,"v":499571.655607031,"t":1717077600}
+{"o":6604.3639095273,"h":6640.4966540786,"l":6579.2938603426,"c":6620.7720712645,"v":487096.1472631437,"t":1717081200}
+{"o":6620.7720712645,"h":6678.8818286114,"l":6610.5215240665,"c":6673.0457281437,"v":539754.3171135589,"t":1717084800}
+{"o":6673.0457281437,"h":6781.6468694819,"l":6657.1057538693,"c":6739.6935566271,"v":536636.1681515732,"t":1717088400}
+{"o":6739.6935566271,"h":6754.7271698564,"l":6699.1449081099,"c":6714.8763131101,"v":472059.3728005576,"t":1717092000}
+{"o":6714.8763131101,"h":6715.8275805971,"l":6602.2731714211,"c":6622.3214841089,"v":463154.999444203,"t":1717095600}
+{"o":6622.3214841089,"h":6622.3214841089,"l":6535.1949116756,"c":6577.6155201717,"v":551543.5011942424,"t":1717099200}
+{"o":6577.6155201717,"h":6582.7190788616,"l":6516.6097755531,"c":6558.3740891323,"v":688725.6760591296,"t":1717102800}
+{"o":6558.3740891323,"h":6571.857070833,"l":6540.3741730198,"c":6571.857070833,"v":513619.4215890687,"t":1717106400}
+{"o":6571.857070833,"h":6590.1380331622,"l":6557.880346641,"c":6560.8067649255,"v":444941.3674398527,"t":1717110000}
+{"o":6560.8067649255,"h":6565.4820443631,"l":6509.2691094279,"c":6546.1377256846,"v":433285.0906440957,"t":1717113600}
+{"o":6546.1377256846,"h":6583.8149587316,"l":6532.1848942283,"c":6533.4597171461,"v":354981.4369034944,"t":1717117200}
+{"o":6533.4597171461,"h":6584.5027490449,"l":6533.4217150019,"c":6566.0826470833,"v":333599.0021749467,"t":1717120800}
+{"o":6566.0826470833,"h":6583.8727240526,"l":6557.7241491704,"c":6575.9866931846,"v":299637.7372481023,"t":1717124400}
+{"o":6575.9866931846,"h":6591.370961926,"l":6561.4458887396,"c":6568.4441907914,"v":319798.718380475,"t":1717128000}
+{"o":6568.4441907914,"h":6568.5207103581,"l":6485.7833478184,"c":6522.7675043943,"v":377761.0561334004,"t":1717131600}
+{"o":6522.7675043943,"h":6553.2398937905,"l":6510.0624796171,"c":6523.264391042,"v":283531.8795868108,"t":1717135200}
+{"o":6523.264391042,"h":6553.833052916,"l":6521.2363781565,"c":6548.0113860542,"v":258240.3128705029,"t":1717138800}
+{"o":6548.0113860542,"h":6577.4192065529,"l":6545.2830553022,"c":6566.2006476907,"v":268927.4861207698,"t":1717142400}
+{"o":6566.2006476907,"h":6571.345144949,"l":6528.9315529272,"c":6558.9701218805,"v":443222.7171733516,"t":1717146000}
+{"o":6558.9701218805,"h":6590.2407339883,"l":6551.1783029326,"c":6585.3769269006,"v":319674.3991582179,"t":1717149600}
+{"o":6585.3769269006,"h":6639.4285023001,"l":6579.2420097154,"c":6629.5441528603,"v":320850.1142117006,"t":1717153200}
+{"o":6629.5441528603,"h":6715.873903919,"l":6619.6972003606,"c":6663.4792311406,"v":517505.0524229971,"t":1717156800}
+{"o":6663.4792311406,"h":6699.8394311266,"l":6575.5529225123,"c":6580.7636625668,"v":487930.1706213247,"t":1717160400}
+{"o":6580.7636625668,"h":6580.7636625668,"l":6511.8770292979,"c":6546.5703639932,"v":634313.0549206227,"t":1717164000}
+{"o":6546.5703639932,"h":6557.1902452003,"l":6472.4667058627,"c":6472.9601567765,"v":483517.6975166055,"t":1717167600}
+{"o":6472.9601567765,"h":6515.719289838,"l":6440.7437002088,"c":6510.5407079448,"v":588336.1059926741,"t":1717171200}
+{"o":6510.5407079448,"h":6528.1256555698,"l":6496.8081002162,"c":6523.4390896054,"v":392348.394815911,"t":1717174800}
+{"o":6523.4390896054,"h":6531.0472512762,"l":6492.8336749117,"c":6517.1623242346,"v":341433.6502177633,"t":1717178400}
+{"o":6517.1623242346,"h":6556.0277854349,"l":6507.7780820914,"c":6535.977436259,"v":399747.0478593303,"t":1717182000}
+{"o":6535.977436259,"h":6552.457896958,"l":6520.4315028099,"c":6544.8284785336,"v":416800.7516183474,"t":1717185600}
+{"o":6544.8284785336,"h":6559.5980614954,"l":6536.0582471225,"c":6538.721330417,"v":402638.0078147276,"t":1717189200}
+{"o":6538.721330417,"h":6549.0959195626,"l":6525.8069740795,"c":6530.238438581,"v":317007.1512909143,"t":1717192800}
+{"o":6530.238438581,"h":6532.2136168713,"l":6485.6225660714,"c":6505.0567199441,"v":388296.2799840823,"t":1717196400}
+{"o":6505.0567199441,"h":6563.9347693147,"l":6505.0567199441,"c":6555.1489985134,"v":379700.9160300826,"t":1717200000}
+{"o":6555.1489985134,"h":6564.8101130359,"l":6532.9574984515,"c":6552.5901915316,"v":341883.5457760004,"t":1717203600}
+{"o":6552.5901915316,"h":6583.9306954617,"l":6549.4803204427,"c":6583.9306954617,"v":316333.9339301481,"t":1717207200}
+{"o":6583.9306954617,"h":6592.3271536105,"l":6561.766251376,"c":6567.2178506851,"v":299235.5768574549,"t":1717210800}
+{"o":6567.2178506851,"h":6579.0417319997,"l":6549.9758600304,"c":6574.9740318017,"v":311489.5283976072,"t":1717214400}
+{"o":6574.9740318017,"h":6576.6612316861,"l":6552.650165611,"c":6565.3435809474,"v":313092.5579566528,"t":1717218000}
+{"o":6565.3435809474,"h":6569.6545467144,"l":6555.6397799142,"c":6566.62076582,"v":292523.5580578779,"t":1717221600}
+{"o":6566.62076582,"h":6570.1662340165,"l":6541.7085933706,"c":6553.0800452635,"v":299595.681308733,"t":1717225200}
+{"o":6553.0800452635,"h":6578.4320164399,"l":6551.0505879862,"c":6570.2364016995,"v":300160.9789945339,"t":1717228800}
+{"o":6570.2364016995,"h":6575.9173959216,"l":6557.272923669,"c":6559.4397869266,"v":273210.8442297212,"t":1717232400}
+{"o":6559.4397869266,"h":6569.5727026701,"l":6547.7918219373,"c":6547.9098298697,"v":244550.634710077,"t":1717236000}
+{"o":6547.9098298697,"h":6559.6595168672,"l":6543.136349025,"c":6559.3409894873,"v":268823.7911723626,"t":1717239600}
+{"o":6559.3409894873,"h":6575.1103115316,"l":6552.8501709485,"c":6554.7407023351,"v":245933.9192164887,"t":1717243200}
+{"o":6554.7407023351,"h":6574.9984904501,"l":6553.7218474678,"c":6567.4892782383,"v":324093.2965878564,"t":1717246800}
+{"o":6567.4892782383,"h":6587.5415909155,"l":6561.3526120018,"c":6579.8636761031,"v":519405.0005172889,"t":1717250400}
+{"o":6579.8636761031,"h":6598.6895029563,"l":6573.157564602,"c":6573.157564602,"v":405388.5566629814,"t":1717254000}
+{"o":6573.157564602,"h":6580.9390203334,"l":6557.7924360116,"c":6567.525737402,"v":374247.0382224679,"t":1717257600}
+{"o":6567.525737402,"h":6579.5053612362,"l":6557.2133888444,"c":6578.5370790397,"v":391403.6952867469,"t":1717261200}
+{"o":6578.5370790397,"h":6582.0459560925,"l":6563.7392115172,"c":6575.0440692991,"v":389064.405875512,"t":1717264800}
+{"o":6575.0440692991,"h":6584.9489345743,"l":6566.0846289276,"c":6578.0744971443,"v":469799.3521991915,"t":1717268400}
+{"o":6578.0744971443,"h":6591.3184048833,"l":6566.7643213092,"c":6574.560254961,"v":426843.9863103579,"t":1717272000}
+{"o":6574.560254961,"h":6576.1933238945,"l":6554.2555454146,"c":6560.4332820546,"v":441371.3228989667,"t":1717275600}
+{"o":6560.4332820546,"h":6570.4649660297,"l":6546.7522269316,"c":6551.2617031638,"v":401930.8881886487,"t":1717279200}
+{"o":6551.2617031638,"h":6558.2703106029,"l":6508.4742946295,"c":6527.3932359283,"v":416759.4533875772,"t":1717282800}
+{"o":6527.3932359283,"h":6556.6235421401,"l":6519.3909082973,"c":6551.376839564,"v":333194.0541607232,"t":1717286400}
+{"o":6551.376839564,"h":6566.1556067752,"l":6537.0627178266,"c":6539.0266765154,"v":426618.5365620387,"t":1717290000}
+{"o":6539.0266765154,"h":6551.7847283716,"l":6501.5901916428,"c":6514.3764001016,"v":467145.9670046358,"t":1717293600}
+{"o":6514.3764001016,"h":6533.3816755341,"l":6509.0109295607,"c":6529.0760477195,"v":399208.4091696605,"t":1717297200}
+{"o":6529.0760477195,"h":6533.3588658616,"l":6512.5820833772,"c":6517.9017713685,"v":344714.2184453392,"t":1717300800}
+{"o":6517.9017713685,"h":6532.0624778421,"l":6517.9017713685,"c":6524.1281602703,"v":283611.6201311241,"t":1717304400}
+{"o":6524.1281602703,"h":6545.0302682981,"l":6523.1803509139,"c":6531.5496270901,"v":291298.6492993078,"t":1717308000}
+{"o":6531.5496270901,"h":6535.3593113393,"l":6480.562403491,"c":6483.9298505393,"v":323597.5054657824,"t":1717311600}
+{"o":6483.9298505393,"h":6504.603123057,"l":6479.5519181146,"c":6492.0278193194,"v":249761.2970018518,"t":1717315200}
+{"o":6492.0278193194,"h":6499.1866443123,"l":6450.5980187424,"c":6467.2640817075,"v":315851.52344294,"t":1717318800}
+{"o":6467.2640817075,"h":6472.2982601707,"l":6441.1515124356,"c":6467.9154075943,"v":258167.129785316,"t":1717322400}
+{"o":6467.9154075943,"h":6531.1293022101,"l":6450.6434303193,"c":6526.266797056,"v":307612.9173192701,"t":1717326000}
+{"o":6526.266797056,"h":6534.3099350249,"l":6480.6033608396,"c":6484.204801878,"v":307156.9753788867,"t":1717329600}
+{"o":6484.204801878,"h":6519.8593553861,"l":6468.2638475845,"c":6509.1258285879,"v":300100.8353424394,"t":1717333200}
+{"o":6509.1258285879,"h":6520.6793047219,"l":6474.8868744366,"c":6507.9313713505,"v":434316.9496748771,"t":1717336800}
+{"o":6507.9313713505,"h":6508.7626752642,"l":6476.8067332588,"c":6490.9410038684,"v":505215.0257516516,"t":1717340400}
+{"o":6490.9410038684,"h":6496.6708344714,"l":6444.9442295988,"c":6463.1740263161,"v":452344.6610434594,"t":1717344000}
+{"o":6463.1740263161,"h":6463.4795483205,"l":6375.4798827313,"c":6375.4798827313,"v":470888.4794855536,"t":1717347600}
+{"o":6375.4798827313,"h":6418.8293684677,"l":6338.1276315144,"c":6407.5419676641,"v":541097.5184860176,"t":1717351200}
+{"o":6407.5419676641,"h":6419.0287072375,"l":6373.1643699049,"c":6412.5538860314,"v":425511.2331402377,"t":1717354800}
+{"o":6412.5538860314,"h":6415.2863621424,"l":6352.0841330813,"c":6412.710143654,"v":427249.8397509778,"t":1717358400}
+{"o":6412.710143654,"h":6419.7682298505,"l":6390.842871682,"c":6390.842871682,"v":599897.2490057164,"t":1717362000}
+{"o":6390.842871682,"h":6426.994633064,"l":6385.7303820748,"c":6417.6328705099,"v":410476.374473982,"t":1717365600}
+{"o":6417.6328705099,"h":6432.0626150127,"l":6410.8885223577,"c":6410.8885223577,"v":348847.4902370573,"t":1717369200}
+{"o":6410.8885223577,"h":6424.7039988172,"l":6354.0806015049,"c":6384.7106953443,"v":767653.3715931363,"t":1717372800}
+{"o":6384.7106953443,"h":6479.7575420645,"l":6382.733867589,"c":6467.2148309354,"v":690241.7082569071,"t":1717376400}
+{"o":6467.2148309354,"h":6491.2579006676,"l":6439.9747450305,"c":6448.3307197378,"v":442529.0861215239,"t":1717380000}
+{"o":6448.3307197378,"h":6453.160765165,"l":6409.6492540626,"c":6433.4602406725,"v":415105.627191045,"t":1717383600}
+{"o":6433.4602406725,"h":6451.1961812648,"l":6396.0413691224,"c":6435.8088847495,"v":456775.9731995396,"t":1717387200}
+{"o":6435.8088847495,"h":6492.0875216936,"l":6435.5141256151,"c":6470.5449977298,"v":437125.5161000013,"t":1717390800}
+{"o":6470.5449977298,"h":6514.1179974576,"l":6458.1155297161,"c":6502.1342861148,"v":429066.9935292059,"t":1717394400}
+{"o":6502.1342861148,"h":6516.0653427637,"l":6470.9991719045,"c":6498.9734887192,"v":393245.1740097224,"t":1717398000}
+{"o":6498.9734887192,"h":6561.22703473,"l":6493.4542791325,"c":6515.7724697055,"v":431340.5256820207,"t":1717401600}
+{"o":6515.7724697055,"h":6519.8250189882,"l":6477.3319190638,"c":6492.6912935767,"v":340037.3250447389,"t":1717405200}
+{"o":6492.6912935767,"h":6519.2136489525,"l":6475.5672613002,"c":6481.0161117876,"v":373070.1952257201,"t":1717408800}
+{"o":6481.0161117876,"h":6503.9662015405,"l":6468.3832576849,"c":6477.2965882201,"v":371553.3883444267,"t":1717412400}
+{"o":6477.2965882201,"h":6552.5161633992,"l":6477.2965882201,"c":6550.7108732762,"v":436518.6259663201,"t":1717416000}
+{"o":6550.7108732762,"h":6575.5681231799,"l":6532.0351626596,"c":6536.1725696054,"v":571068.6343963665,"t":1717419600}
+{"o":6536.1725696054,"h":6551.4863982223,"l":6410.0744965494,"c":6424.0570782804,"v":690643.6352480756,"t":1717423200}
+{"o":6424.0570782804,"h":6495.4296154081,"l":6420.4528764455,"c":6477.1730254685,"v":637487.5190998313,"t":1717426800}
+{"o":6477.1730254685,"h":6482.5560783726,"l":6431.3569162703,"c":6455.6856341102,"v":492997.0549781322,"t":1717430400}
+{"o":6455.6856341102,"h":6520.8285315474,"l":6435.90797921,"c":6496.4521396647,"v":514183.4278307747,"t":1717434000}
+{"o":6496.4521396647,"h":6531.7366450954,"l":6484.610082855,"c":6530.8267004727,"v":447822.0723426009,"t":1717437600}
+{"o":6530.8267004727,"h":6562.5304663506,"l":6516.5693953325,"c":6562.5304663506,"v":517487.6531235682,"t":1717441200}
+{"o":10328.1793888663,"h":10450.5181897239,"l":10127.3332938711,"c":10328.1793888663,"v":576831.4452435754,"t":1710244800}
+{"o":10328.1793888663,"h":10366.6818126075,"l":10191.5376483995,"c":10258.0460488592,"v":585215.9898516474,"t":1710248400}
+{"o":10258.0460488592,"h":10369.8734993516,"l":10099.0104791213,"c":10174.1572632347,"v":711903.8501160954,"t":1710252000}
+{"o":10174.1572632347,"h":10364.2656952089,"l":10056.3243920593,"c":10255.946164334,"v":808291.7255525037,"t":1710255600}
+{"o":10255.946164334,"h":10299.7594873251,"l":9941.5429572075,"c":9983.4707160257,"v":894796.4497715706,"t":1710259200}
+{"o":9983.4707160257,"h":10265.1337772463,"l":7416.4826648178,"c":10058.9393087469,"v":1311738.036547024,"t":1710262800}
+{"o":10058.9393087469,"h":10276.4907374355,"l":10031.6988641183,"c":10196.9993131314,"v":587396.0187453832,"t":1710266400}
+{"o":10196.9993131314,"h":10247.3230147177,"l":9790.5204120847,"c":10237.437333282,"v":463689.6904060871,"t":1710270000}
+{"o":10237.437333282,"h":10239.4254899107,"l":10082.5579499603,"c":10127.1473568268,"v":667559.618862602,"t":1710273600}
+{"o":10127.1473568268,"h":10145.5744197401,"l":10037.7659801571,"c":10067.8331612002,"v":480155.9150995055,"t":1710277200}
+{"o":10067.8331612002,"h":10148.998746841,"l":10034.2238142983,"c":10126.8383336403,"v":433795.7917132039,"t":1710280800}
+{"o":10126.8383336403,"h":10322.2678949598,"l":10093.8783091338,"c":10311.4884537135,"v":437282.6539389849,"t":1710284400}
+{"o":10311.4884537135,"h":10349.1105341114,"l":10201.2821190743,"c":10210.7009184332,"v":490010.8515577398,"t":1710288000}
+{"o":10210.7009184332,"h":10306.5633174514,"l":10097.4948591581,"c":10263.6680887604,"v":552198.3318538432,"t":1710291600}
+{"o":10263.6680887604,"h":10279.5634629971,"l":10193.8676566118,"c":10231.0398967834,"v":357506.2448080452,"t":1710295200}
+{"o":10231.0398967834,"h":10250.0024243946,"l":10155.1837575663,"c":10193.4783593322,"v":356321.7499047002,"t":1710298800}
+{"o":10193.4783593322,"h":10261.7147604839,"l":10153.8947434361,"c":10239.0311499225,"v":338411.2143263583,"t":1710302400}
+{"o":10239.0311499225,"h":10448.3908812498,"l":10198.0563788354,"c":10355.3824744778,"v":575339.2269290753,"t":1710306000}
+{"o":10355.3824744778,"h":10440.276774293,"l":10338.9017968373,"c":10410.7991447916,"v":268233.2712793064,"t":1710309600}
+{"o":10410.7991447916,"h":10440.9754127888,"l":10264.8699766499,"c":10296.4325631382,"v":343992.9368358728,"t":1710313200}
+{"o":10296.4325631382,"h":10456.0370931259,"l":10277.2347110929,"c":10404.0853031803,"v":370096.3206471722,"t":1710316800}
+{"o":10404.0853031803,"h":10452.619626357,"l":10346.3530272591,"c":10383.7566409707,"v":295902.7739445415,"t":1710320400}
+{"o":10383.7566409707,"h":10430.2700854345,"l":10320.3329030412,"c":10425.2264637218,"v":324416.8039224151,"t":1710324000}
+{"o":10425.2264637218,"h":10563.0659698672,"l":10380.1306738291,"c":10501.0154360218,"v":346400.3957249392,"t":1710327600}
+{"o":10501.0154360218,"h":10713.2443518151,"l":10388.2064563362,"c":10437.5844134478,"v":444178.9061251834,"t":1710331200}
+{"o":10437.5844134478,"h":10500.6982025279,"l":10245.2975766445,"c":10328.9307978323,"v":520815.1772395439,"t":1710334800}
+{"o":10328.9307978323,"h":10602.4498130758,"l":10310.4300848627,"c":10593.0784427061,"v":567139.1723865643,"t":1710338400}
+{"o":10593.0784427061,"h":10895.285932986,"l":10523.3524340887,"c":10741.2404519967,"v":795906.7907654608,"t":1710342000}
+{"o":10741.2404519967,"h":10813.0824165912,"l":10500.8989892419,"c":10802.7063160417,"v":745094.4603243,"t":1710345600}
+{"o":10802.7063160417,"h":10906.2187658781,"l":10750.0748251875,"c":10871.164209004,"v":679688.7543085123,"t":1710349200}
+{"o":10871.164209004,"h":11061.2347680843,"l":10829.5681977544,"c":11011.6440488693,"v":636650.7291766945,"t":1710352800}
+{"o":11011.6440488693,"h":11056.9831072609,"l":10896.1762627247,"c":11000.9565592392,"v":523182.3048665748,"t":1710356400}
+{"o":11000.9565592392,"h":11071.6386200415,"l":10638.7957767008,"c":10912.3584036594,"v":515883.0131310647,"t":1710360000}
+{"o":10912.3584036594,"h":11514.3138168117,"l":10888.1474825941,"c":11284.7757313597,"v":687667.6542300456,"t":1710363600}
+{"o":11284.7757313597,"h":11316.9481672659,"l":10896.5437871882,"c":11159.4346825771,"v":690764.6221530021,"t":1710367200}
+{"o":11159.4346825771,"h":11300.7873036718,"l":11117.1171862237,"c":11187.4889412254,"v":511260.9756710138,"t":1710370800}
+{"o":11187.4889412254,"h":11565.3366510293,"l":11129.0288798764,"c":11457.1570472261,"v":658453.1287319491,"t":1710374400}
+{"o":11457.1570472261,"h":11531.1663815967,"l":11199.4700471587,"c":11365.8164341234,"v":653943.7588887117,"t":1710378000}
+{"o":11365.8164341234,"h":11499.4722864811,"l":10520.8009422076,"c":11319.8150021497,"v":629596.5419333003,"t":1710381600}
+{"o":11319.8150021497,"h":11502.4382543232,"l":11249.9153854224,"c":11443.8196435023,"v":605251.711557645,"t":1710385200}
+{"o":11443.8196435023,"h":11443.8196435023,"l":11324.0915259543,"c":11367.6580874351,"v":484141.3927305382,"t":1710388800}
+{"o":11367.6580874351,"h":11518.7627786903,"l":11284.4826135247,"c":11385.7077908589,"v":513217.9880899508,"t":1710392400}
+{"o":11385.7077908589,"h":11633.2686679437,"l":11355.5177506411,"c":11546.0222072929,"v":527958.7071710653,"t":1710396000}
+{"o":11546.0222072929,"h":11605.8518873901,"l":11383.4680922553,"c":11496.7310191502,"v":509588.1959115748,"t":1710399600}
+{"o":11496.7310191502,"h":11568.2026862224,"l":11475.6014036236,"c":11556.4681451875,"v":518407.2566206808,"t":1710403200}
+{"o":11556.4681451875,"h":11946.2493776831,"l":11533.5361800898,"c":11764.5114567488,"v":677946.8436213429,"t":1710406800}
+{"o":11764.5114567488,"h":11905.7701642411,"l":11280.243934793,"c":11821.3102543252,"v":740483.6547850412,"t":1710410400}
+{"o":11821.3102543252,"h":11848.7578590662,"l":11503.0451646238,"c":11820.1393388748,"v":670932.0269080495,"t":1710414000}
+{"o":11820.1393388748,"h":11869.1411316125,"l":11568.3460941204,"c":11754.6145046123,"v":623651.3904310714,"t":1710417600}
+{"o":11754.6145046123,"h":11787.8016722837,"l":10942.4807141731,"c":11350.5206995737,"v":923608.6340091126,"t":1710421200}
+{"o":11350.5206995737,"h":11679.1949196884,"l":11304.7477755822,"c":11505.4187461191,"v":942148.8872367739,"t":1710424800}
+{"o":11505.4187461191,"h":11735.8320886955,"l":11253.1216002014,"c":11423.1404186055,"v":1115801.2472163432,"t":1710428400}
+{"o":11423.1404186055,"h":11776.3233183124,"l":11185.8171768833,"c":11565.4172624663,"v":1086616.4173447411,"t":1710432000}
+{"o":11565.4172624663,"h":11694.1713074455,"l":11428.4956756937,"c":11443.2337736625,"v":796983.8786758976,"t":1710435600}
+{"o":11443.2337736625,"h":11469.813342783,"l":11057.9162559108,"c":11253.8042361818,"v":836894.8168180292,"t":1710439200}
+{"o":11253.8042361818,"h":11425.843108225,"l":10870.6732350527,"c":11068.8554443064,"v":1159190.3490875922,"t":1710442800}
+{"o":11068.8554443064,"h":11537.1418808869,"l":11055.1156694949,"c":11479.2958435182,"v":731077.5022154675,"t":1710446400}
+{"o":11479.2958435182,"h":11598.3859964595,"l":11421.3689776786,"c":11526.5464308579,"v":572212.2952224625,"t":1710450000}
+{"o":11526.5464308579,"h":11854.9417960112,"l":11526.19310784,"c":11775.8747320996,"v":722860.4354238115,"t":1710453600}
+{"o":11775.8747320996,"h":12163.51812292,"l":11765.1984593613,"c":12007.6299550059,"v":678287.3176929227,"t":1710457200}
+{"o":12007.6299550059,"h":12258.6435916321,"l":12007.6299550059,"c":12258.6435916321,"v":750346.2511375337,"t":1710460800}
+{"o":12258.6435916321,"h":12629.8311926063,"l":12258.6435916321,"c":12539.0649032522,"v":947727.0353153372,"t":1710464400}
+{"o":12539.0649032522,"h":12657.2124808677,"l":11982.3657956172,"c":12239.3620439478,"v":1235718.7734081619,"t":1710468000}
+{"o":12239.3620439478,"h":12417.4365153834,"l":11640.5699785696,"c":12005.1646096973,"v":1555558.949822363,"t":1710471600}
+{"o":12005.1646096973,"h":12242.2569271572,"l":11741.2242870341,"c":11822.429992359,"v":1234046.6366234801,"t":1710475200}
+{"o":11822.429992359,"h":12193.2946764894,"l":11785.2709420474,"c":11884.0568162328,"v":1062481.2092934276,"t":1710478800}
+{"o":11884.0568162328,"h":12405.6409624777,"l":11820.8299545086,"c":12227.8009714698,"v":1063076.5206620323,"t":1710482400}
+{"o":12227.8009714698,"h":12258.2564164357,"l":11800.2550881487,"c":12007.7121953536,"v":782077.3198151514,"t":1710486000}
+{"o":12007.7121953536,"h":12083.5078113439,"l":11400.8191408596,"c":11411.8713591597,"v":1282539.6801984503,"t":1710489600}
+{"o":11411.8713591597,"h":11874.1592368876,"l":11234.2879361207,"c":11814.544954272,"v":1661394.2274254053,"t":1710493200}
+{"o":11814.544954272,"h":11814.544954272,"l":11570.2257126829,"c":11593.4809690815,"v":1023700.1454514032,"t":1710496800}
+{"o":11593.4809690815,"h":11646.2737223105,"l":11329.033450222,"c":11586.0973095888,"v":1015091.9113312308,"t":1710500400}
+{"o":11586.0973095888,"h":11821.1528318156,"l":11473.9854586815,"c":11742.3131068702,"v":1076331.7205563788,"t":1710504000}
+{"o":11742.3131068702,"h":12572.5546911755,"l":11712.4551778164,"c":12424.6285210556,"v":1263109.4234717391,"t":1710507600}
+{"o":12424.6285210556,"h":12507.5999340735,"l":12193.0162061477,"c":12436.0795134213,"v":1239439.4516119978,"t":1710511200}
+{"o":12436.0795134213,"h":12609.6016173672,"l":12179.9217426174,"c":12402.3356648957,"v":1441675.4993229024,"t":1710514800}
+{"o":12402.3356648957,"h":12547.1556703309,"l":12160.0597809952,"c":12370.8813946877,"v":1434364.1502245907,"t":1710518400}
+{"o":12370.8813946877,"h":12485.8784992921,"l":12232.9879722935,"c":12373.9583867734,"v":966830.1726899781,"t":1710522000}
+{"o":12373.9583867734,"h":12837.8904989088,"l":12307.2820066659,"c":12750.0848153644,"v":1064248.1377553514,"t":1710525600}
+{"o":12750.0848153644,"h":12897.1908862544,"l":12427.4267941523,"c":12488.3788749346,"v":1089933.2709853114,"t":1710529200}
+{"o":12488.3788749346,"h":12516.7677312809,"l":11965.4422861034,"c":12063.9873327433,"v":1187167.1266332027,"t":1710532800}
+{"o":12063.9873327433,"h":12259.7489964352,"l":12022.1979423505,"c":12231.0176498913,"v":682832.7330347263,"t":1710536400}
+{"o":12231.0176498913,"h":12561.0554142354,"l":12184.0550481398,"c":12561.0554142354,"v":658036.3233385812,"t":1710540000}
+{"o":12561.0554142354,"h":12660.0937326499,"l":12415.2653159173,"c":12540.4596238865,"v":793198.3836350087,"t":1710543600}
+{"o":12540.4596238865,"h":12595.8176944652,"l":12314.0911756646,"c":12365.6947503988,"v":756328.9526505619,"t":1710547200}
+{"o":12365.6947503988,"h":12731.4242192959,"l":12318.4151868989,"c":12628.5247631296,"v":865407.3192427534,"t":1710550800}
+{"o":12628.5247631296,"h":12718.338276065,"l":12516.976690049,"c":12705.7615249999,"v":838872.4948848005,"t":1710554400}
+{"o":12705.7615249999,"h":12905.876119655,"l":12650.545570945,"c":12805.7395569106,"v":1120986.4416221743,"t":1710558000}
+{"o":12805.7395569106,"h":12969.6427717858,"l":12710.3423299697,"c":12831.6292057012,"v":1041493.5013303141,"t":1710561600}
+{"o":12831.6292057012,"h":13166.3003714692,"l":12650.4478269746,"c":13117.336568853,"v":1351933.7329305103,"t":1710565200}
+{"o":13117.336568853,"h":13126.1202075615,"l":12875.3349569366,"c":12964.0877209656,"v":959295.5506303959,"t":1710568800}
+{"o":12964.0877209656,"h":13219.5148315992,"l":12929.9386492748,"c":13168.0217479823,"v":1026620.6261418845,"t":1710572400}
+{"o":13168.0217479823,"h":13251.7735671181,"l":13063.4436250062,"c":13088.99457258,"v":712614.4777704858,"t":1710576000}
+{"o":13088.99457258,"h":13290.2494144145,"l":13066.0480519498,"c":13252.7794601061,"v":1072791.4804636911,"t":1710579600}
+{"o":13252.7794601061,"h":13516.4671654311,"l":13184.8159625058,"c":13361.771363476,"v":1254375.4837577387,"t":1710583200}
+{"o":13361.771363476,"h":13465.4745617078,"l":12955.9890586406,"c":13156.9486166422,"v":1516020.0318176763,"t":1710586800}
+{"o":13156.9486166422,"h":13285.5893121045,"l":12829.5964457808,"c":13029.7892426715,"v":1464470.777413466,"t":1710590400}
+{"o":13029.7892426715,"h":13217.6229699219,"l":12890.0446945852,"c":12894.6134633684,"v":1204559.2236896909,"t":1710594000}
+{"o":12894.6134633684,"h":13055.0643624016,"l":12829.7222835629,"c":13013.7538208051,"v":1286319.857225846,"t":1710597600}
+{"o":13013.7538208051,"h":13379.4257579817,"l":12906.8877038109,"c":13317.0918311134,"v":1188344.6121583204,"t":1710601200}
+{"o":13317.0918311134,"h":13349.7584579287,"l":13051.1458817373,"c":13159.4670754769,"v":1290178.2944459256,"t":1710604800}
+{"o":13159.4670754769,"h":13200.8736742882,"l":12580.8152220146,"c":12851.3275181745,"v":1527790.3718531013,"t":1710608400}
+{"o":12851.3275181745,"h":12925.02361776,"l":12137.9821088418,"c":12483.0347872152,"v":1666440.4399746852,"t":1710612000}
+{"o":12483.0347872152,"h":12703.2633322662,"l":12191.5353619355,"c":12280.8563512108,"v":1057492.0411915472,"t":1710615600}
+{"o":12280.8563512108,"h":12683.3532776275,"l":12094.184555894,"c":12483.121784127,"v":906296.813194226,"t":1710619200}
+{"o":12483.121784127,"h":12588.889318021,"l":12051.7731306875,"c":12308.9575463725,"v":993699.0925024832,"t":1710622800}
+{"o":12308.9575463725,"h":12541.5930713597,"l":11919.6768116542,"c":12351.5391112604,"v":874612.3985286055,"t":1710626400}
+{"o":12351.5391112604,"h":12564.2348482725,"l":12085.5926682027,"c":12424.3110562108,"v":1159998.7584841934,"t":1710630000}
+{"o":12424.3110562108,"h":12928.1104893878,"l":12397.5265228973,"c":12440.7172333637,"v":991775.4983417386,"t":1710633600}
+{"o":12440.7172333637,"h":12755.2004360941,"l":12436.5059727063,"c":12749.4546636529,"v":720744.0128839369,"t":1710637200}
+{"o":12749.4546636529,"h":12838.7529067696,"l":12561.6687805309,"c":12793.7326602922,"v":786132.5688652333,"t":1710640800}
+{"o":12793.7326602922,"h":12820.4162886769,"l":12545.5945028118,"c":12723.7219322567,"v":901127.640598295,"t":1710644400}
+{"o":12723.7219322567,"h":12751.6447798678,"l":12466.3925095932,"c":12549.6037195052,"v":984940.7523112305,"t":1710648000}
+{"o":12549.6037195052,"h":12837.7990025903,"l":12478.0466291436,"c":12818.5106172011,"v":1345594.5233993202,"t":1710651600}
+{"o":12818.5106172011,"h":12976.6270731279,"l":12481.0035195712,"c":12491.952308254,"v":1801971.3644683107,"t":1710655200}
+{"o":12491.952308254,"h":12578.9248865889,"l":12184.8440019515,"c":12413.1823348622,"v":1805657.1571022091,"t":1710658800}
+{"o":12413.1823348622,"h":12816.1699490686,"l":12263.2677286456,"c":12725.468919674,"v":1228661.1813016022,"t":1710662400}
+{"o":12725.468919674,"h":12807.5072613784,"l":12609.8257662539,"c":12673.3927322121,"v":909777.918145014,"t":1710666000}
+{"o":12673.3927322121,"h":13241.2088663482,"l":12672.3258231686,"c":13175.1618654192,"v":962500.706418558,"t":1710669600}
+{"o":13175.1618654192,"h":13217.5967520245,"l":13043.9794051866,"c":13080.4369010938,"v":870649.0126360357,"t":1710673200}
+{"o":13080.4369010938,"h":13342.2717853852,"l":12853.9467823092,"c":12938.5275981074,"v":1261674.9492819633,"t":1710676800}
+{"o":12938.5275981074,"h":13177.5485157633,"l":12897.2792241948,"c":13170.1831008081,"v":981556.9286590923,"t":1710680400}
+{"o":13170.1831008081,"h":13175.2161095618,"l":12989.7568184529,"c":13130.1513091917,"v":898104.6493982773,"t":1710684000}
+{"o":13130.1513091917,"h":13373.5989844421,"l":13002.7084669342,"c":13345.3156315426,"v":839305.2712214023,"t":1710687600}
+{"o":13345.3156315426,"h":13389.2307393716,"l":13093.8983231822,"c":13179.6013754399,"v":768975.6131966382,"t":1710691200}
+{"o":13179.6013754399,"h":13375.3796008715,"l":13125.4435774877,"c":13363.7829093379,"v":692371.5649790858,"t":1710694800}
+{"o":13363.7829093379,"h":13522.6224658745,"l":13247.010440173,"c":13314.5120289796,"v":812166.5985191189,"t":1710698400}
+{"o":13314.5120289796,"h":13425.6060498937,"l":13279.3280695429,"c":13360.6763438008,"v":601916.4549758784,"t":1710702000}
+{"o":13360.6763438008,"h":13510.6428921124,"l":13304.6684311242,"c":13429.989026921,"v":668063.1550127338,"t":1710705600}
+{"o":13429.989026921,"h":13535.966524701,"l":13381.5211242127,"c":13423.2494695562,"v":609476.3294992066,"t":1710709200}
+{"o":13423.2494695562,"h":13937.5046460599,"l":13380.6258988503,"c":13703.9756612743,"v":816189.8079290998,"t":1710712800}
+{"o":13703.9756612743,"h":13892.6207837265,"l":13527.9008892754,"c":13757.4221025871,"v":1073172.8427689029,"t":1710716400}
+{"o":13757.4221025871,"h":13773.6679451916,"l":13227.1029410513,"c":13363.0310244679,"v":789788.1639312732,"t":1710720000}
+{"o":13363.0310244679,"h":13648.409679483,"l":13220.4792503392,"c":13579.2636811572,"v":712322.3843982281,"t":1710723600}
+{"o":13579.2636811572,"h":13920.0333232122,"l":13522.181251734,"c":13842.206789049,"v":650388.5291081815,"t":1710727200}
+{"o":13842.206789049,"h":14016.8824705907,"l":13781.9317855432,"c":13898.001473371,"v":796900.0810189919,"t":1710730800}
+{"o":13898.001473371,"h":13981.1222175654,"l":13696.7254838843,"c":13852.2855756193,"v":721043.1352079588,"t":1710734400}
+{"o":13852.2855756193,"h":13963.4834822905,"l":13759.4924043,"c":13882.4586050489,"v":679368.6329557714,"t":1710738000}
+{"o":13882.4586050489,"h":13938.4455930749,"l":13717.1625093222,"c":13735.7617988319,"v":553093.5556524626,"t":1710741600}
+{"o":13735.7617988319,"h":13906.8454349134,"l":13485.7218300583,"c":13853.5738487822,"v":1387473.1868946529,"t":1710745200}
+{"o":13853.5738487822,"h":13902.0892179416,"l":13546.6428660911,"c":13834.8821675665,"v":2462795.5334035805,"t":1710748800}
+{"o":13834.8821675665,"h":14195.4910995299,"l":13648.1108497412,"c":14129.6379614825,"v":2974229.0219793753,"t":1710752400}
+{"o":14129.6379614825,"h":14453.7149586542,"l":14091.0212259697,"c":14245.2919846218,"v":3669253.7085433099,"t":1710756000}
+{"o":14245.2919846218,"h":14275.5486253146,"l":14010.8756282134,"c":14207.4570707445,"v":2479465.568923383,"t":1710759600}
+{"o":14207.4570707445,"h":14265.3848868132,"l":14017.5960748464,"c":14243.4833115721,"v":1764218.4759631867,"t":1710763200}
+{"o":14243.4833115721,"h":14410.2223170408,"l":13758.8315973654,"c":13971.6983534719,"v":1833384.7410095187,"t":1710766800}
+{"o":13971.6983534719,"h":14766.9887387017,"l":13533.4860697504,"c":13691.4898284322,"v":1573011.7073878238,"t":1710770400}
+{"o":13691.4898284322,"h":13909.6123746095,"l":12864.147870561,"c":13894.8589469301,"v":1325990.7262531882,"t":1710774000}
+{"o":13894.8589469301,"h":15477.7782153133,"l":13344.4668731581,"c":13607.572393368,"v":1403785.0268847116,"t":1710777600}
+{"o":13607.572393368,"h":13804.5080566422,"l":13334.353123462,"c":13488.2097100265,"v":1418415.627074166,"t":1710781200}
+{"o":13488.2097100265,"h":13659.4837720851,"l":13420.1028429335,"c":13588.0100691807,"v":852048.6275664879,"t":1710784800}
+{"o":13588.0100691807,"h":13734.0059328017,"l":13463.6322616634,"c":13527.2062177493,"v":711070.3127070972,"t":1710788400}
+{"o":13527.2062177493,"h":13798.3640691044,"l":13527.2062177493,"c":13664.9648095793,"v":642338.8635003632,"t":1710792000}
+{"o":13664.9648095793,"h":13976.4453906436,"l":13616.960567828,"c":13766.4618636467,"v":786127.9845504642,"t":1710795600}
+{"o":13766.4618636467,"h":13843.380527827,"l":13426.9398000461,"c":13511.6786982549,"v":1366820.6260094563,"t":1710799200}
+{"o":13511.6786982549,"h":13640.7122358369,"l":13318.6856572677,"c":13371.3725835892,"v":1126042.7845711182,"t":1710802800}
+{"o":13371.3725835892,"h":13603.1118623538,"l":13158.281266898,"c":13226.8629691943,"v":1528959.5097281646,"t":1710806400}
+{"o":13226.8629691943,"h":13270.8196753969,"l":12593.1486823639,"c":12819.5116083361,"v":2070014.4052499866,"t":1710810000}
+{"o":12819.5116083361,"h":13038.0186647729,"l":12400.5282343455,"c":12525.1956289013,"v":1313385.5681587197,"t":1710813600}
+{"o":12525.1956289013,"h":12702.2577789177,"l":12211.0001252035,"c":12580.4496484522,"v":1253867.5274014361,"t":1710817200}
+{"o":12580.4496484522,"h":13007.280211837,"l":12521.8378855166,"c":12732.2180800117,"v":1929075.9734468099,"t":1710820800}
+{"o":12732.2180800117,"h":12899.7758941833,"l":12487.9716172981,"c":12658.6056570373,"v":2283445.2220813427,"t":1710824400}
+{"o":12658.6056570373,"h":12843.9798070984,"l":12316.6938425424,"c":12560.9142384937,"v":1406898.6414693482,"t":1710828000}
+{"o":12560.9142384937,"h":12761.4108148161,"l":12186.9841004039,"c":12697.5299456011,"v":1567829.3909320389,"t":1710831600}
+{"o":12697.5299456011,"h":12716.5714539655,"l":11659.4721886989,"c":11994.2315617879,"v":1353468.0081256733,"t":1710835200}
+{"o":11994.2315617879,"h":12317.00812302,"l":11682.9612544883,"c":12235.6662032223,"v":1317696.0389970355,"t":1710838800}
+{"o":12235.6662032223,"h":12262.1935292193,"l":11763.5941279377,"c":11976.3727236836,"v":995781.1085462508,"t":1710842400}
+{"o":11976.3727236836,"h":12209.1011770464,"l":11596.8784667762,"c":12132.1607959476,"v":1237519.6412636382,"t":1710846000}
+{"o":12132.1607959476,"h":12898.487942805,"l":12087.0877557784,"c":12494.7644164477,"v":1210239.7661357392,"t":1710849600}
+{"o":12494.7644164477,"h":12548.1133063818,"l":12254.5855982777,"c":12387.8387453259,"v":917942.3820741206,"t":1710853200}
+{"o":12387.8387453259,"h":12404.3653775616,"l":12072.3894406799,"c":12227.0442452592,"v":845336.1690586904,"t":1710856800}
+{"o":12227.0442452592,"h":12592.5851757191,"l":11922.5887156982,"c":12477.9025042378,"v":1034016.498378701,"t":1710860400}
+{"o":12477.9025042378,"h":12709.1557717814,"l":12379.7413988426,"c":12558.2267032213,"v":1154417.7925811517,"t":1710864000}
+{"o":12558.2267032213,"h":12738.2415598585,"l":12410.0346245799,"c":12515.4653216491,"v":954030.1212898537,"t":1710867600}
+{"o":12515.4653216491,"h":12536.7253688368,"l":12243.3569400156,"c":12376.9331021262,"v":653937.9874887414,"t":1710871200}
+{"o":12376.9331021262,"h":12594.6355575645,"l":12283.7862003808,"c":12395.6828242778,"v":725209.1584181702,"t":1710874800}
+{"o":12395.6828242778,"h":12448.9075559297,"l":11847.8767977291,"c":11945.7730740724,"v":899256.1277369519,"t":1710878400}
+{"o":11945.7730740724,"h":11991.5147249966,"l":11636.4931303068,"c":11796.635022202,"v":747858.9533629199,"t":1710882000}
+{"o":11796.635022202,"h":11835.5119231543,"l":11188.9189914303,"c":11550.4782145612,"v":1598058.2464201266,"t":1710885600}
+{"o":11550.4782145612,"h":11733.3544713567,"l":11119.1441681396,"c":11589.2317189807,"v":1241209.4523673123,"t":1710889200}
+{"o":11589.2317189807,"h":12046.3662915174,"l":11570.424303918,"c":12015.5125515675,"v":1185689.1852417237,"t":1710892800}
+{"o":12015.5125515675,"h":12022.5455120177,"l":11604.4235639277,"c":11704.1409276373,"v":968334.4587191873,"t":1710896400}
+{"o":11704.1409276373,"h":11960.0504959355,"l":11672.7210238759,"c":11875.0882142885,"v":625893.617910036,"t":1710900000}
+{"o":11875.0882142885,"h":12070.0276527675,"l":11555.0233312796,"c":11586.6908244332,"v":803172.9128041513,"t":1710903600}
+{"o":11586.6908244332,"h":11683.3315407991,"l":11353.9274715909,"c":11423.9667069182,"v":877472.3805270307,"t":1710907200}
+{"o":11423.9667069182,"h":11472.7443380733,"l":11002.1894362146,"c":11332.1829894493,"v":925689.8755736776,"t":1710910800}
+{"o":11332.1829894493,"h":11519.4672560775,"l":11277.6873926486,"c":11449.0112329123,"v":565027.5626793602,"t":1710914400}
+{"o":11449.0112329123,"h":11935.9916171324,"l":11418.7196330512,"c":11829.5411095142,"v":671382.2626461835,"t":1710918000}
+{"o":11829.5411095142,"h":12164.6064065301,"l":11550.6979820822,"c":11669.1858278989,"v":576861.367322796,"t":1710921600}
+{"o":11669.1858278989,"h":11807.49339574,"l":11643.1500932951,"c":11693.9860911035,"v":494217.4482786733,"t":1710925200}
+{"o":11693.9860911035,"h":11757.4739670347,"l":11562.2550896074,"c":11703.5292916552,"v":449790.9193428882,"t":1710928800}
+{"o":11703.5292916552,"h":11953.438503479,"l":11626.2868002996,"c":11738.8767748977,"v":525412.3599486424,"t":1710932400}
+{"o":11738.8767748977,"h":12067.9094713159,"l":11660.4711660194,"c":11955.606147622,"v":1070806.6872523478,"t":1710936000}
+{"o":11955.606147622,"h":11955.606147622,"l":11707.456175361,"c":11743.6649145451,"v":1043835.8565544868,"t":1710939600}
+{"o":11743.6649145451,"h":11985.2561791635,"l":11701.1158523379,"c":11940.7760777476,"v":804940.5321443353,"t":1710943200}
+{"o":11940.7760777476,"h":12033.8359098645,"l":11600.6430072111,"c":11641.9903687471,"v":972157.3278797553,"t":1710946800}
+{"o":11641.9903687471,"h":11759.713968014,"l":11290.4633281031,"c":11463.9941016439,"v":1078545.9916118467,"t":1710950400}
+{"o":11463.9941016439,"h":11860.2253441376,"l":11381.8200668148,"c":11747.8972192123,"v":860643.0841028152,"t":1710954000}
+{"o":11747.8972192123,"h":12591.7495920701,"l":11743.4365697865,"c":12550.937613735,"v":1221379.0409702186,"t":1710957600}
+{"o":12550.937613735,"h":12590.3313266298,"l":12373.4265195938,"c":12459.9614931132,"v":1035951.762699952,"t":1710961200}
+{"o":12459.9614931132,"h":12874.368857979,"l":12405.0182433791,"c":12743.2629443024,"v":922724.2186482106,"t":1710964800}
+{"o":12743.2629443024,"h":12973.8231880269,"l":12607.9063301069,"c":12964.9823877645,"v":590161.6755350468,"t":1710968400}
+{"o":12964.9823877645,"h":13194.4565741089,"l":12672.598308098,"c":12963.5685804757,"v":706037.4026352948,"t":1710972000}
+{"o":12963.5685804757,"h":13277.6417154429,"l":12902.9382508434,"c":13091.9719482805,"v":797969.2532725714,"t":1710975600}
+{"o":13091.9719482805,"h":13376.8022653131,"l":12920.1331443721,"c":13169.7952549865,"v":917794.0782689636,"t":1710979200}
+{"o":13169.7952549865,"h":13237.7097954597,"l":13011.0228411987,"c":13080.6794001106,"v":704193.4774520599,"t":1710982800}
+{"o":13080.6794001106,"h":13179.6192057489,"l":13031.5433026979,"c":13107.4734984859,"v":589188.7009652738,"t":1710986400}
+{"o":13107.4734984859,"h":13274.4697803162,"l":12941.0348661494,"c":12989.194360843,"v":679638.8389740695,"t":1710990000}
+{"o":12989.194360843,"h":13061.4737812365,"l":12799.0742648316,"c":12865.5874059795,"v":522435.0058877915,"t":1710993600}
+{"o":12865.5874059795,"h":12944.5779441828,"l":12614.2214045333,"c":12906.4797887771,"v":618028.016294899,"t":1710997200}
+{"o":12906.4797887771,"h":13130.3922472061,"l":12881.7691025404,"c":13008.9419045589,"v":1179938.8352654176,"t":1711000800}
+{"o":13008.9419045589,"h":13091.7435378929,"l":12853.3812019608,"c":12883.1370571415,"v":1197008.8964414552,"t":1711004400}
+{"o":12883.1370571415,"h":13074.1034657553,"l":12826.630286196,"c":12829.5396679781,"v":699246.4535000045,"t":1711008000}
+{"o":12829.5396679781,"h":12961.4826729386,"l":12716.7936085327,"c":12800.8649922601,"v":582555.7585293668,"t":1711011600}
+{"o":12800.8649922601,"h":12965.0327389171,"l":12753.4749707325,"c":12907.7029762371,"v":866370.1985973275,"t":1711015200}
+{"o":12907.7029762371,"h":13043.5637828763,"l":12795.8618489353,"c":12896.2159129694,"v":775948.9346248016,"t":1711018800}
+{"o":12896.2159129694,"h":13054.0188025714,"l":12872.8136070559,"c":12945.3788974611,"v":657709.0586729002,"t":1711022400}
+{"o":12945.3788974611,"h":13062.8003082906,"l":12776.4267617305,"c":12778.8454864841,"v":735565.0134502454,"t":1711026000}
+{"o":12778.8454864841,"h":13012.6466371147,"l":12730.4522731429,"c":12826.241737865,"v":808342.8568629618,"t":1711029600}
+{"o":12826.241737865,"h":12846.2615861572,"l":12540.244543065,"c":12646.0393236072,"v":823977.1203419162,"t":1711033200}
+{"o":12646.0393236072,"h":12779.313683334,"l":12512.9109383192,"c":12728.8538484402,"v":697893.438267466,"t":1711036800}
+{"o":12728.8538484402,"h":12829.7036801502,"l":12301.0893133833,"c":12358.5659083407,"v":642705.2459028816,"t":1711040400}
+{"o":12358.5659083407,"h":12416.8167702884,"l":12093.6144146793,"c":12187.5454728373,"v":697789.0557575841,"t":1711044000}
+{"o":12187.5454728373,"h":12242.3784418699,"l":12076.8204371342,"c":12146.511971083,"v":446912.7155667199,"t":1711047600}
+{"o":12146.511971083,"h":12424.7995205847,"l":11988.4076469085,"c":12252.0029030223,"v":558566.7149272591,"t":1711051200}
+{"o":12252.0029030223,"h":12296.1488797262,"l":12111.5801150771,"c":12274.117886608,"v":347387.7279962667,"t":1711054800}
+{"o":12274.117886608,"h":12384.4150050062,"l":12157.8293053497,"c":12168.5054581798,"v":406436.4029910705,"t":1711058400}
+{"o":12168.5054581798,"h":12281.9183647413,"l":12150.2132640574,"c":12253.4932913841,"v":378941.5203208042,"t":1711062000}
+{"o":12253.4932913841,"h":12413.8288569206,"l":12133.1754650504,"c":12214.4085106431,"v":682827.149699913,"t":1711065600}
+{"o":12214.4085106431,"h":12264.6237019762,"l":11900.4632472946,"c":11911.7443511814,"v":598353.163478712,"t":1711069200}
+{"o":11911.7443511814,"h":12024.3435481164,"l":11881.2837033607,"c":12008.5948480292,"v":542076.0707321601,"t":1711072800}
+{"o":12008.5948480292,"h":12278.0353075116,"l":12008.5948480292,"c":12217.328745737,"v":613841.2944762419,"t":1711076400}
+{"o":12217.328745737,"h":12282.540301978,"l":12115.6491411289,"c":12237.569397436,"v":622497.2970592389,"t":1711080000}
+{"o":12237.569397436,"h":12304.936705551,"l":12124.6862525478,"c":12260.6631886788,"v":527029.9927587898,"t":1711083600}
+{"o":12260.6631886788,"h":12342.7435866904,"l":12200.8350413477,"c":12307.8187927027,"v":562832.8621040612,"t":1711087200}
+{"o":12307.8187927027,"h":12325.0057149694,"l":12171.3707451544,"c":12218.0580773208,"v":470457.7723953145,"t":1711090800}
+{"o":12218.0580773208,"h":12298.7353943759,"l":12061.3858203705,"c":12097.3136337758,"v":410768.7465111128,"t":1711094400}
+{"o":12097.3136337758,"h":12165.7330777166,"l":12000.9258088314,"c":12023.1089107845,"v":398298.5409051873,"t":1711098000}
+{"o":12023.1089107845,"h":12068.8040264027,"l":11881.5345083377,"c":11908.8077000787,"v":539291.7081062258,"t":1711101600}
+{"o":11908.8077000787,"h":11975.6827971467,"l":11716.3853912178,"c":11740.9314432085,"v":638647.0698300665,"t":1711105200}
+{"o":11740.9314432085,"h":11871.5310641394,"l":11680.2197307525,"c":11804.6757250492,"v":623099.6242452684,"t":1711108800}
+{"o":11804.6757250492,"h":11861.5257647528,"l":11476.5443810126,"c":11529.4409576106,"v":729670.8964002097,"t":1711112400}
+{"o":11529.4409576106,"h":11617.4960617934,"l":11442.4296902129,"c":11497.0763159682,"v":736295.6001494561,"t":1711116000}
+{"o":11497.0763159682,"h":11825.1684388619,"l":11489.8502501691,"c":11721.2570965473,"v":725847.3038488809,"t":1711119600}
+{"o":11721.2570965473,"h":11721.3508657888,"l":11495.7191085991,"c":11634.8163869799,"v":805404.132340492,"t":1711123200}
+{"o":11634.8163869799,"h":11787.7750477294,"l":11597.3125232103,"c":11785.8323749873,"v":560973.789767233,"t":1711126800}
+{"o":11785.8323749873,"h":11823.7439254618,"l":11687.1235412856,"c":11755.730177493,"v":463463.4601832938,"t":1711130400}
+{"o":11755.730177493,"h":11964.7318169597,"l":11672.9249460959,"c":11804.5141394194,"v":385960.9657288748,"t":1711134000}
+{"o":11804.5141394194,"h":11846.2982646595,"l":11635.7614031226,"c":11682.1206056825,"v":422704.5711825365,"t":1711137600}
+{"o":11682.1206056825,"h":11701.0564116798,"l":11454.4259744247,"c":11624.2747131275,"v":570419.9576693604,"t":1711141200}
+{"o":11624.2747131275,"h":11666.6837811175,"l":11473.6596325245,"c":11625.4009651703,"v":406267.3564708353,"t":1711144800}
+{"o":11625.4009651703,"h":11955.283122167,"l":11607.032959912,"c":11943.5464955559,"v":452619.3735811998,"t":1711148400}
+{"o":11943.5464955559,"h":11970.0699078382,"l":11846.6978079515,"c":11860.7801651338,"v":389877.2594826409,"t":1711152000}
+{"o":11860.7801651338,"h":12157.4823288611,"l":11852.0894274034,"c":12062.1315286561,"v":474863.1385257517,"t":1711155600}
+{"o":12062.1315286561,"h":12081.5229277167,"l":11886.7727330848,"c":11952.6937837179,"v":415830.3822189746,"t":1711159200}
+{"o":11952.6937837179,"h":11953.1234365896,"l":11632.8838948363,"c":11738.9353684634,"v":442164.1988285932,"t":1711162800}
+{"o":11738.9353684634,"h":11826.4655946012,"l":11719.4088104116,"c":11744.8348064701,"v":348481.5701726404,"t":1711166400}
+{"o":11744.8348064701,"h":11811.1925758185,"l":11704.021823719,"c":11788.0942184482,"v":296112.832500594,"t":1711170000}
+{"o":11788.0942184482,"h":11914.0185430462,"l":11734.4830907973,"c":11882.9376830194,"v":335955.4091630667,"t":1711173600}
+{"o":11882.9376830194,"h":12119.8199962606,"l":11875.0308338933,"c":12013.974724801,"v":378833.5164862087,"t":1711177200}
+{"o":12013.974724801,"h":12089.9843947479,"l":11926.2261935607,"c":12002.5754335286,"v":355562.3962017356,"t":1711180800}
+{"o":12002.5754335286,"h":12026.3784826316,"l":11804.82586387,"c":11971.0138369867,"v":293693.5455503369,"t":1711184400}
+{"o":11971.0138369867,"h":12064.181567166,"l":11920.1064124252,"c":11934.7806775937,"v":275931.3498237332,"t":1711188000}
+{"o":11934.7806775937,"h":12027.7155814211,"l":11913.1645084539,"c":12000.8884390931,"v":291652.3772541452,"t":1711191600}
+{"o":12000.8884390931,"h":12119.4707407073,"l":11943.9468603933,"c":12082.3316898803,"v":302720.5803909045,"t":1711195200}
+{"o":12082.3316898803,"h":12125.1654394911,"l":11956.2916133027,"c":12075.9824921717,"v":365346.440307097,"t":1711198800}
+{"o":12075.9824921717,"h":12233.6617119207,"l":11973.6570885445,"c":12132.9849823594,"v":453232.3177393684,"t":1711202400}
+{"o":12132.9849823594,"h":12185.0266195182,"l":11800.0670852548,"c":11958.4243479584,"v":432607.6691344967,"t":1711206000}
+{"o":11958.4243479584,"h":12072.5114325166,"l":11869.3477470098,"c":11970.1055703517,"v":373523.5362428201,"t":1711209600}
+{"o":11970.1055703517,"h":12054.0276198421,"l":11913.7324387647,"c":12008.1847659811,"v":408013.6816069016,"t":1711213200}
+{"o":12008.1847659811,"h":12076.1815624377,"l":11984.9380761182,"c":12015.6186612234,"v":348267.8564759818,"t":1711216800}
+{"o":12015.6186612234,"h":12085.9445571785,"l":11919.3010888187,"c":11935.578679882,"v":285920.6788189639,"t":1711220400}
+{"o":11935.578679882,"h":11983.8143318616,"l":11811.1237921521,"c":11817.9255067752,"v":338411.7665822142,"t":1711224000}
+{"o":11817.9255067752,"h":11937.7705307877,"l":11784.3509448112,"c":11883.3712879561,"v":315045.7176085183,"t":1711227600}
+{"o":11883.3712879561,"h":11981.2294475459,"l":11851.5938018709,"c":11932.5508145705,"v":269366.2100567606,"t":1711231200}
+{"o":11932.5508145705,"h":11968.3622371559,"l":11752.4481914585,"c":11788.1096822448,"v":343085.0761964815,"t":1711234800}
+{"o":11788.1096822448,"h":12110.1522810845,"l":11752.8051165303,"c":12016.1171670703,"v":386571.486700866,"t":1711238400}
+{"o":12016.1171670703,"h":12048.6469470285,"l":11961.0493976417,"c":12011.8299332723,"v":326293.0685283063,"t":1711242000}
+{"o":12011.8299332723,"h":12034.0272047945,"l":11872.8079008957,"c":11904.9170015058,"v":262463.7347679578,"t":1711245600}
+{"o":11904.9170015058,"h":11935.6320786021,"l":11720.0452437356,"c":11726.5539727879,"v":320088.5463489016,"t":1711249200}
+{"o":11726.5539727879,"h":11806.7621912756,"l":11694.4646060743,"c":11794.7278609592,"v":281305.1164251165,"t":1711252800}
+{"o":11794.7278609592,"h":11873.9314857178,"l":11745.0739477034,"c":11836.8826918433,"v":215010.8833143541,"t":1711256400}
+{"o":11836.8826918433,"h":11869.9755596631,"l":11735.0847213539,"c":11789.4973797473,"v":220748.4873748514,"t":1711260000}
+{"o":11789.4973797473,"h":11847.7426035039,"l":11744.8070009919,"c":11838.8136835887,"v":208818.953672897,"t":1711263600}
+{"o":11838.8136835887,"h":12015.1689621397,"l":11798.3384256236,"c":11997.3401761722,"v":291321.8895853597,"t":1711267200}
+{"o":11997.3401761722,"h":12015.9700540477,"l":11842.4426633313,"c":11885.7366674502,"v":229597.7570112818,"t":1711270800}
+{"o":11885.7366674502,"h":11971.3032154575,"l":11872.2249048291,"c":11923.0691577389,"v":240136.2254481683,"t":1711274400}
+{"o":11923.0691577389,"h":11959.9823707582,"l":11851.5008566381,"c":11935.5872818835,"v":211165.1054132665,"t":1711278000}
+{"o":11935.5872818835,"h":12076.4442430379,"l":11897.0370497939,"c":12053.4106046261,"v":299323.1824828592,"t":1711281600}
+{"o":12053.4106046261,"h":12078.3768128953,"l":11946.5195856006,"c":11960.5177491396,"v":276611.9401868111,"t":1711285200}
+{"o":11960.5177491396,"h":12105.9066732455,"l":11952.2619838777,"c":12070.4294074643,"v":335534.8706300234,"t":1711288800}
+{"o":12070.4294074643,"h":12089.2986963179,"l":11989.1915289455,"c":12029.9565460697,"v":372309.5977763629,"t":1711292400}
+{"o":12029.9565460697,"h":12078.7352991514,"l":11880.8914068265,"c":11891.3407123579,"v":356131.9359484169,"t":1711296000}
+{"o":11891.3407123579,"h":11918.4317910732,"l":11767.6891259409,"c":11879.265012557,"v":428918.4680473235,"t":1711299600}
+{"o":11879.265012557,"h":12060.3099008797,"l":11876.7945910649,"c":12033.7517644518,"v":357594.4267258386,"t":1711303200}
+{"o":12033.7517644518,"h":12077.2901748464,"l":12000.3430307221,"c":12022.5718370146,"v":308044.331274509,"t":1711306800}
+{"o":12022.5718370146,"h":12259.0168039765,"l":11975.8803189949,"c":12209.4999699967,"v":401970.4720140536,"t":1711310400}
+{"o":12209.4999699967,"h":12464.6195874139,"l":12209.4999699967,"c":12419.6391215569,"v":560430.3269153802,"t":1711314000}
+{"o":12419.6391215569,"h":12656.3978105301,"l":12417.3413827269,"c":12626.4873421958,"v":469546.5408910051,"t":1711317600}
+{"o":12626.4873421958,"h":12747.5848581929,"l":12504.6045996798,"c":12550.5837955037,"v":504667.2375355055,"t":1711321200}
+{"o":12550.5837955037,"h":12575.8766400076,"l":12353.7559356188,"c":12377.8316917675,"v":430201.761847832,"t":1711324800}
+{"o":12377.8316917675,"h":12511.6395278856,"l":12359.1206021518,"c":12489.0059025433,"v":436582.8800908683,"t":1711328400}
+{"o":12489.0059025433,"h":12606.9049390853,"l":12449.7283941322,"c":12574.8099281251,"v":407077.603544676,"t":1711332000}
+{"o":12574.8099281251,"h":12665.6264826186,"l":12542.1074559321,"c":12614.9084705581,"v":348533.6470722323,"t":1711335600}
+{"o":12614.9084705581,"h":12670.9348519888,"l":12548.9052701549,"c":12641.2558266522,"v":350702.7292396975,"t":1711339200}
+{"o":12641.2558266522,"h":12783.8638199067,"l":12588.836895531,"c":12695.8150925697,"v":323502.6588459554,"t":1711342800}
+{"o":12695.8150925697,"h":12855.8081112457,"l":12661.159760632,"c":12828.6476265732,"v":275162.6250506047,"t":1711346400}
+{"o":12828.6476265732,"h":12947.7461463279,"l":12667.0674966246,"c":12677.9988495667,"v":360117.1427141441,"t":1711350000}
+{"o":12677.9988495667,"h":12810.2669684358,"l":12671.899773689,"c":12768.8795701755,"v":304334.6312839515,"t":1711353600}
+{"o":12768.8795701755,"h":12935.217182703,"l":12745.1771487986,"c":12920.6991867035,"v":315539.3608157927,"t":1711357200}
+{"o":12920.6991867035,"h":13138.6369735755,"l":12879.3260668657,"c":12941.1047108346,"v":431990.0042836014,"t":1711360800}
+{"o":12941.1047108346,"h":13007.6407491757,"l":12803.9144243267,"c":12830.5499547958,"v":365662.3894376922,"t":1711364400}
+{"o":12830.5499547958,"h":12883.5151851178,"l":12710.7429236731,"c":12775.966250887,"v":368042.0934326861,"t":1711368000}
+{"o":12775.966250887,"h":13025.8287525552,"l":12721.2063288551,"c":13004.3398006616,"v":392800.2854346604,"t":1711371600}
+{"o":13004.3398006616,"h":13433.2948382509,"l":12913.561091978,"c":13142.1146189652,"v":716057.9019732348,"t":1711375200}
+{"o":13142.1146189652,"h":13208.3280519013,"l":13016.1854617701,"c":13160.3278647081,"v":622285.0527078296,"t":1711378800}
+{"o":13160.3278647081,"h":13215.6592643202,"l":12980.3903743778,"c":13171.1916539266,"v":613261.5793730014,"t":1711382400}
+{"o":13171.1916539266,"h":13287.2186482667,"l":13120.0830003566,"c":13184.4227038074,"v":589842.2065116076,"t":1711386000}
+{"o":13184.4227038074,"h":13232.474997787,"l":13087.5170944673,"c":13128.7197274266,"v":404285.2162189232,"t":1711389600}
+{"o":13128.7197274266,"h":13157.4022138579,"l":13019.1963121812,"c":13128.667936655,"v":465247.991764376,"t":1711393200}
+{"o":13128.667936655,"h":13186.6734784903,"l":13056.4100785988,"c":13099.1696102598,"v":387314.7722268896,"t":1711396800}
+{"o":13099.1696102598,"h":13141.2569527976,"l":12891.2725923018,"c":12937.9579175312,"v":461740.5860913051,"t":1711400400}
+{"o":12937.9579175312,"h":13063.046847408,"l":12898.6809404307,"c":13024.2624613196,"v":424592.9938557047,"t":1711404000}
+{"o":13024.2624613196,"h":13124.9633811551,"l":12860.9416282386,"c":12897.024249926,"v":367697.4396329193,"t":1711407600}
+{"o":12897.024249926,"h":13026.1514061725,"l":12838.1975017848,"c":12899.8332165148,"v":445466.8689961327,"t":1711411200}
+{"o":12899.8332165148,"h":12982.983917223,"l":12858.4273881954,"c":12957.0647036963,"v":334758.5354520082,"t":1711414800}
+{"o":12957.0647036963,"h":13092.4091756581,"l":12906.5959224937,"c":13081.6961147506,"v":392998.9081202822,"t":1711418400}
+{"o":13081.6961147506,"h":13115.4310008706,"l":13021.1210915787,"c":13082.0365789385,"v":345225.8985353514,"t":1711422000}
+{"o":13082.0365789385,"h":13266.0103511543,"l":13061.4698580007,"c":13241.5477560258,"v":380668.4459296105,"t":1711425600}
+{"o":13241.5477560258,"h":13386.8824550946,"l":13207.5770268118,"c":13298.5895966759,"v":441391.8614009998,"t":1711429200}
+{"o":13298.5895966759,"h":13363.182910326,"l":13219.6883597012,"c":13342.1989099098,"v":595380.1511578533,"t":1711432800}
+{"o":13342.1989099098,"h":13419.1018131752,"l":13229.144315222,"c":13249.2648043628,"v":762819.3311960201,"t":1711436400}
+{"o":13249.2648043628,"h":13303.388167787,"l":13130.3103712793,"c":13264.997940304,"v":612410.2368357249,"t":1711440000}
+{"o":13264.997940304,"h":13353.3434605257,"l":13205.7043977067,"c":13335.5908469005,"v":424894.665459368,"t":1711443600}
+{"o":13335.5908469005,"h":13406.6787533408,"l":13281.5135575519,"c":13322.3429639712,"v":440613.1263263805,"t":1711447200}
+{"o":13322.3429639712,"h":13394.4611933312,"l":13274.7307778501,"c":13295.5194115638,"v":486436.057965146,"t":1711450800}
+{"o":13295.5194115638,"h":13358.1569523064,"l":13197.0398242456,"c":13294.5709973233,"v":499588.5687298406,"t":1711454400}
+{"o":13294.5709973233,"h":13327.1651263569,"l":13070.5372052886,"c":13156.3164746963,"v":743360.8596626319,"t":1711458000}
+{"o":13156.3164746963,"h":13194.9234665085,"l":12938.8347948604,"c":13099.4415981591,"v":1240480.545082072,"t":1711461600}
+{"o":13099.4415981591,"h":13106.2580727012,"l":12851.745141444,"c":13003.5200126979,"v":781057.2129540882,"t":1711465200}
+{"o":13003.5200126979,"h":13091.0172771167,"l":12722.2736875158,"c":12791.9025615012,"v":712419.0228572409,"t":1711468800}
+{"o":12791.9025615012,"h":12906.8991766885,"l":12707.6920635532,"c":12876.8057233841,"v":540307.1422538998,"t":1711472400}
+{"o":12876.8057233841,"h":13061.9377122682,"l":12838.874679667,"c":12922.4577554991,"v":437692.5521795145,"t":1711476000}
+{"o":12922.4577554991,"h":12955.4369974417,"l":12783.9023819351,"c":12843.0911147355,"v":533698.8065822752,"t":1711479600}
+{"o":12843.0911147355,"h":12972.5791834013,"l":12835.4960660839,"c":12960.6635576572,"v":486189.9451757885,"t":1711483200}
+{"o":12960.6635576572,"h":13146.4902088051,"l":12917.0737986746,"c":13055.7221379382,"v":418626.0873871145,"t":1711486800}
+{"o":13055.7221379382,"h":13140.6125194142,"l":12952.3078052325,"c":13122.8548501122,"v":458498.5346974599,"t":1711490400}
+{"o":13122.8548501122,"h":13144.9746431739,"l":12995.1308958794,"c":12999.3571847207,"v":427518.2129884121,"t":1711494000}
+{"o":12999.3571847207,"h":13131.3475925657,"l":12873.1437226011,"c":13123.4637908418,"v":605207.2456684929,"t":1711497600}
+{"o":13123.4637908418,"h":13155.7236671084,"l":12980.6331882305,"c":13004.3263938058,"v":542739.2798047842,"t":1711501200}
+{"o":13004.3263938058,"h":13089.8774256142,"l":12925.9217314437,"c":13088.0421465029,"v":467444.8593605473,"t":1711504800}
+{"o":13088.0421465029,"h":13090.5033272135,"l":12907.2359378264,"c":12972.3223283811,"v":527222.1676264369,"t":1711508400}
+{"o":12972.3223283811,"h":13017.1807749108,"l":12825.6352560544,"c":12905.0962902042,"v":526708.7394574899,"t":1711512000}
+{"o":12905.0962902042,"h":12993.5604856531,"l":12846.3098707955,"c":12978.6589041332,"v":368799.8971196701,"t":1711515600}
+{"o":12978.6589041332,"h":13007.2453025142,"l":12569.0604133125,"c":12943.4445263947,"v":445609.9890165981,"t":1711519200}
+{"o":12943.4445263947,"h":12965.6102130835,"l":12691.0004079888,"c":12749.6258584272,"v":460025.0870906182,"t":1711522800}
+{"o":12749.6258584272,"h":12811.428004013,"l":12620.5009060486,"c":12636.4767647041,"v":400309.5988659647,"t":1711526400}
+{"o":12636.4767647041,"h":12718.7455934266,"l":12526.148787504,"c":12698.4575836443,"v":490299.0413946016,"t":1711530000}
+{"o":12698.4575836443,"h":12760.3036555954,"l":12658.4385163887,"c":12731.9940608898,"v":409541.5648297378,"t":1711533600}
+{"o":12731.9940608898,"h":12876.3825425383,"l":12641.5866462808,"c":12860.9779003223,"v":401593.6185252172,"t":1711537200}
+{"o":12860.9779003223,"h":12883.0347056564,"l":12700.2580916215,"c":12769.8333822214,"v":433129.7207366778,"t":1711540800}
+{"o":12769.8333822214,"h":13050.4914158391,"l":12629.4081590059,"c":12666.4181079752,"v":833665.1403454186,"t":1711544400}
+{"o":12666.4181079752,"h":12716.9279856581,"l":12330.9491113854,"c":12627.8102918322,"v":959571.2404483759,"t":1711548000}
+{"o":12627.8102918322,"h":12670.9149426529,"l":12349.6815834383,"c":12349.6815834383,"v":647486.5313502687,"t":1711551600}
+{"o":12349.6815834383,"h":12512.6908655861,"l":12290.736136381,"c":12496.5637711995,"v":632002.9770094092,"t":1711555200}
+{"o":12496.5637711995,"h":12578.9722444038,"l":12453.9147544228,"c":12494.2587982249,"v":403250.1024721296,"t":1711558800}
+{"o":12494.2587982249,"h":12541.7226223129,"l":12361.0231063189,"c":12378.1548298565,"v":439032.0596771179,"t":1711562400}
+{"o":12378.1548298565,"h":12490.9679974766,"l":12354.5966194337,"c":12459.3587397904,"v":377219.3842139562,"t":1711566000}
+{"o":12459.3587397904,"h":12637.9008669594,"l":12412.7962413252,"c":12633.9245982823,"v":423981.5515513067,"t":1711569600}
+{"o":12633.9245982823,"h":12661.0172596402,"l":12503.2775715713,"c":12578.2270458133,"v":388168.2869830016,"t":1711573200}
+{"o":12578.2270458133,"h":12771.7262425796,"l":12556.4437889012,"c":12757.1021648234,"v":408454.426421199,"t":1711576800}
+{"o":12757.1021648234,"h":12759.1518221951,"l":12600.8022265704,"c":12706.0982732693,"v":391220.8861703369,"t":1711580400}
+{"o":12706.0982732693,"h":12835.6344409346,"l":12643.5096142682,"c":12724.1623354712,"v":584260.452812909,"t":1711584000}
+{"o":12724.1623354712,"h":12753.8868083239,"l":12522.3449583985,"c":12577.3252608657,"v":453867.9569257461,"t":1711587600}
+{"o":12577.3252608657,"h":12625.1579601397,"l":12357.4297099247,"c":12410.8636704695,"v":545387.1038412243,"t":1711591200}
+{"o":12410.8636704695,"h":12459.7962913097,"l":12316.2189516844,"c":12430.9702874192,"v":436690.3052074439,"t":1711594800}
+{"o":12430.9702874192,"h":12549.5926612846,"l":12361.8944333184,"c":12529.5932201371,"v":406778.4536258844,"t":1711598400}
+{"o":12529.5932201371,"h":12593.1133249847,"l":12493.6550629523,"c":12530.6804089133,"v":332992.5334935344,"t":1711602000}
+{"o":12530.6804089133,"h":12767.1781266707,"l":12498.534953293,"c":12750.2976621191,"v":364244.6261114317,"t":1711605600}
+{"o":12750.2976621191,"h":12809.2033970582,"l":12688.8493310837,"c":12782.5380317615,"v":316374.502027866,"t":1711609200}
+{"o":12782.5380317615,"h":12859.2515325439,"l":12747.2677058394,"c":12753.4726984405,"v":340285.62165156,"t":1711612800}
+{"o":12753.4726984405,"h":12846.955326759,"l":12726.1219208285,"c":12784.816710681,"v":340159.3748221896,"t":1711616400}
+{"o":12784.816710681,"h":12810.6485974531,"l":12647.9086896405,"c":12723.1837981035,"v":408152.8114788883,"t":1711620000}
+{"o":12723.1837981035,"h":12765.0712031504,"l":12600.3542228197,"c":12644.9801443947,"v":352974.0479828155,"t":1711623600}
+{"o":12644.9801443947,"h":12685.7016687592,"l":12489.4056400875,"c":12565.9677408709,"v":405923.7529376522,"t":1711627200}
+{"o":12565.9677408709,"h":12702.1172256984,"l":12469.1236304857,"c":12697.1242138864,"v":514877.4118828775,"t":1711630800}
+{"o":12697.1242138864,"h":12940.9720682223,"l":12637.6713424225,"c":12899.3385735882,"v":683852.4378647153,"t":1711634400}
+{"o":12899.3385735882,"h":12906.2784051478,"l":12691.8070400891,"c":12788.3443491234,"v":586793.7303020451,"t":1711638000}
+{"o":12788.3443491234,"h":12829.8322252725,"l":12612.021211682,"c":12648.3785103171,"v":549867.1159805016,"t":1711641600}
+{"o":12648.3785103171,"h":12664.8456489345,"l":12583.6793909856,"c":12649.1507000194,"v":479297.225039446,"t":1711645200}
+{"o":12649.1507000194,"h":12789.6557619554,"l":12593.8348900552,"c":12709.6618452594,"v":440334.9822541228,"t":1711648800}
+{"o":12709.6618452594,"h":12834.3323805645,"l":12665.2522735394,"c":12723.0614464466,"v":547463.532528175,"t":1711652400}
+{"o":12723.0614464466,"h":12870.5835682667,"l":12706.1413419064,"c":12806.0288320556,"v":545649.2304326985,"t":1711656000}
+{"o":12806.0288320556,"h":12905.5449212221,"l":12684.8284734363,"c":12786.6655525085,"v":576151.0694880687,"t":1711659600}
+{"o":12786.6655525085,"h":12970.3226853683,"l":12720.5643142568,"c":12963.3987411671,"v":451362.6339260364,"t":1711663200}
+{"o":12963.3987411671,"h":13060.357175318,"l":12910.9930464791,"c":12946.6737841305,"v":493996.7089723542,"t":1711666800}
+{"o":12946.6737841305,"h":12951.7536525594,"l":12806.7569244905,"c":12875.7805789123,"v":446949.4197318056,"t":1711670400}
+{"o":12875.7805789123,"h":13025.6109235805,"l":12840.5738806277,"c":12884.6526582389,"v":495941.8148154986,"t":1711674000}
+{"o":12884.6526582389,"h":12979.3633777113,"l":12814.4014427543,"c":12919.7561898984,"v":507326.9627688175,"t":1711677600}
+{"o":12919.7561898984,"h":12996.2802249465,"l":12828.0779464883,"c":12857.7746288846,"v":466443.8620010193,"t":1711681200}
+{"o":12857.7746288846,"h":12909.1650801514,"l":12777.0820812048,"c":12802.1717466737,"v":435310.4577569775,"t":1711684800}
+{"o":12802.1717466737,"h":12841.7299596029,"l":12679.9247353153,"c":12698.6172449065,"v":462952.9531815926,"t":1711688400}
+{"o":12698.6172449065,"h":12771.7083454906,"l":12649.6914933011,"c":12732.25226283,"v":353687.3951391025,"t":1711692000}
+{"o":12732.25226283,"h":12767.8657044924,"l":12520.9143954138,"c":12538.2432502359,"v":409293.42825727,"t":1711695600}
+{"o":12538.2432502359,"h":12710.6932738625,"l":12517.945472523,"c":12661.4874940861,"v":351922.6621630636,"t":1711699200}
+{"o":12661.4874940861,"h":12708.7221453655,"l":12516.7398661563,"c":12543.7454259145,"v":357814.3850476666,"t":1711702800}
+{"o":12543.7454259145,"h":12677.3072381546,"l":12519.9541769446,"c":12670.1577357043,"v":360892.3266623789,"t":1711706400}
+{"o":12670.1577357043,"h":12735.3982910499,"l":12637.3871034748,"c":12688.2177786389,"v":356535.5957225305,"t":1711710000}
+{"o":12688.2177786389,"h":12728.8396472243,"l":12603.8195220826,"c":12682.8869335186,"v":406351.1033128157,"t":1711713600}
+{"o":12682.8869335186,"h":12780.5840931192,"l":12636.7825669883,"c":12754.4712977308,"v":498725.3777117218,"t":1711717200}
+{"o":12754.4712977308,"h":12961.3225831866,"l":12713.5047855386,"c":12874.1823685958,"v":584092.3150955115,"t":1711720800}
+{"o":12874.1823685958,"h":12895.5673343734,"l":12590.5966263761,"c":12618.7636592483,"v":682041.9932362582,"t":1711724400}
+{"o":12618.7636592483,"h":12784.2162101443,"l":12600.6419942878,"c":12613.383312767,"v":597174.6123920849,"t":1711728000}
+{"o":12613.383312767,"h":12721.230399805,"l":12598.1350887819,"c":12701.0189246466,"v":671476.6153918322,"t":1711731600}
+{"o":12701.0189246466,"h":12732.3979432836,"l":12615.9299818865,"c":12715.1157688277,"v":607634.9904592095,"t":1711735200}
+{"o":12715.1157688277,"h":12817.5054312289,"l":12661.3080605243,"c":12812.5010988588,"v":630458.2799873208,"t":1711738800}
+{"o":12812.5010988588,"h":12967.2522247736,"l":12756.2203341155,"c":12947.9431572586,"v":618584.9738531271,"t":1711742400}
+{"o":12947.9431572586,"h":12967.9754194263,"l":12791.6051876452,"c":12874.3955985562,"v":644672.5058409896,"t":1711746000}
+{"o":12874.3955985562,"h":13145.9514336094,"l":12855.5685642904,"c":13124.5974927588,"v":563772.0686795012,"t":1711749600}
+{"o":13124.5974927588,"h":13193.4322634658,"l":13058.6964308219,"c":13117.9226880041,"v":631670.7039474623,"t":1711753200}
+{"o":13117.9226880041,"h":13279.3580440545,"l":13034.2105574958,"c":13256.7451074967,"v":649896.0617163791,"t":1711756800}
+{"o":13256.7451074967,"h":13290.3370082277,"l":13122.4028472474,"c":13133.7199100451,"v":634082.0554284863,"t":1711760400}
+{"o":13133.7199100451,"h":13189.0515326295,"l":13073.3602662681,"c":13109.502086186,"v":533113.0774373703,"t":1711764000}
+{"o":13109.502086186,"h":13192.2391499458,"l":13103.5145645813,"c":13164.8623685817,"v":536390.2790798545,"t":1711767600}
+{"o":13164.8623685817,"h":13556.2371904892,"l":13152.2676733543,"c":13548.8486609765,"v":779021.7793808667,"t":1711771200}
+{"o":13548.8486609765,"h":13655.0855017523,"l":13475.7225052707,"c":13571.7746264626,"v":733349.6627896441,"t":1711774800}
+{"o":13571.7746264626,"h":13647.5237138329,"l":13473.5064903106,"c":13507.9766409489,"v":744917.8899358142,"t":1711778400}
+{"o":13507.9766409489,"h":13569.4016641377,"l":13353.9352403434,"c":13372.1292364139,"v":730758.3029392186,"t":1711782000}
+{"o":13372.1292364139,"h":13428.7170442842,"l":13190.7132427374,"c":13290.0272911796,"v":682327.0811668308,"t":1711785600}
+{"o":13290.0272911796,"h":13438.5773046765,"l":13267.2165719886,"c":13380.7717439426,"v":558663.0223087221,"t":1711789200}
+{"o":13380.7717439426,"h":13439.090509869,"l":13337.350758206,"c":13379.0540274645,"v":475890.8010013656,"t":1711792800}
+{"o":13379.0540274645,"h":13565.2371541061,"l":13379.0540274645,"c":13509.0363381207,"v":488916.9027649061,"t":1711796400}
+{"o":13509.0363381207,"h":13559.6080529655,"l":13431.3189923488,"c":13521.095694889,"v":498413.4697176522,"t":1711800000}
+{"o":13521.095694889,"h":13528.7903708561,"l":13398.4236365621,"c":13464.8473843167,"v":533337.2705417044,"t":1711803600}
+{"o":13464.8473843167,"h":13500.0633366755,"l":13320.7383549858,"c":13374.1267595084,"v":569813.8056161746,"t":1711807200}
+{"o":13374.1267595084,"h":13453.0104640961,"l":13336.439992639,"c":13403.8995293766,"v":678558.3567413904,"t":1711810800}
+{"o":13403.8995293766,"h":13508.7075587686,"l":13356.012855583,"c":13495.103598781,"v":733675.3604147336,"t":1711814400}
+{"o":13495.103598781,"h":13513.538031336,"l":13413.6423264865,"c":13451.3497051232,"v":532634.5898639301,"t":1711818000}
+{"o":13451.3497051232,"h":13501.9011071408,"l":13378.8777539329,"c":13387.5469807431,"v":485741.2132579964,"t":1711821600}
+{"o":13387.5469807431,"h":13427.3613678541,"l":13213.5034048947,"c":13353.1044439279,"v":574035.972043477,"t":1711825200}
+{"o":13353.1044439279,"h":13369.6542350269,"l":13282.1880072033,"c":13308.4127455036,"v":430854.2580915273,"t":1711828800}
+{"o":13308.4127455036,"h":13359.8801692759,"l":13230.8234219897,"c":13326.0751136094,"v":397780.620733596,"t":1711832400}
+{"o":13326.0751136094,"h":13429.6476819934,"l":13286.6088560575,"c":13392.4974700914,"v":460261.0113453118,"t":1711836000}
+{"o":13392.4974700914,"h":13409.7132813449,"l":13195.4868891198,"c":13259.6886788756,"v":501265.1853030321,"t":1711839600}
+{"o":13259.6886788756,"h":13439.5643979734,"l":13227.1055844039,"c":13331.9067241811,"v":536660.428084523,"t":1711843200}
+{"o":13331.9067241811,"h":13466.4470280411,"l":13277.724617124,"c":13443.5626373028,"v":531878.6465764679,"t":1711846800}
+{"o":13443.5626373028,"h":13471.4323690058,"l":13320.4114709865,"c":13346.557143625,"v":548203.4525183358,"t":1711850400}
+{"o":13346.557143625,"h":13393.2375795358,"l":13221.1797433631,"c":13267.3261634388,"v":494455.1013991081,"t":1711854000}
+{"o":13267.3261634388,"h":13358.7504589998,"l":13238.3502411567,"c":13340.4839490655,"v":376372.1931633227,"t":1711857600}
+{"o":13340.4839490655,"h":13434.1401001024,"l":13295.4203873684,"c":13416.3387989218,"v":378071.3370110907,"t":1711861200}
+{"o":13416.3387989218,"h":13433.2067194242,"l":13296.5356527706,"c":13315.4069901686,"v":373035.1923817963,"t":1711864800}
+{"o":13315.4069901686,"h":13466.1650907294,"l":13298.2930800762,"c":13430.8726828305,"v":374269.6918632304,"t":1711868400}
+{"o":13430.8726828305,"h":13470.3555520238,"l":13379.3794940902,"c":13451.0547846782,"v":462411.2547512687,"t":1711872000}
+{"o":13451.0547846782,"h":13459.4628246459,"l":13349.9498356633,"c":13420.7513079475,"v":490458.0818279352,"t":1711875600}
+{"o":13420.7513079475,"h":13456.580118924,"l":13339.0192296658,"c":13383.8469972468,"v":413558.4160573506,"t":1711879200}
+{"o":13383.8469972468,"h":13447.6126019657,"l":13340.2214470945,"c":13367.979809669,"v":366357.8131434062,"t":1711882800}
+{"o":13367.979809669,"h":13460.3758374619,"l":13343.0772568294,"c":13398.7163925435,"v":384946.9722490637,"t":1711886400}
+{"o":13398.7163925435,"h":13499.3810938745,"l":13353.9306033257,"c":13451.7815925548,"v":500012.2847363994,"t":1711890000}
+{"o":13451.7815925548,"h":13478.3330992401,"l":13367.8211191466,"c":13408.6094708628,"v":484596.5660744924,"t":1711893600}
+{"o":13408.6094708628,"h":13453.7438038116,"l":13346.105220625,"c":13355.6889980925,"v":513732.8090508675,"t":1711897200}
+{"o":13355.6889980925,"h":13432.1792708494,"l":13342.2749550681,"c":13402.8748204317,"v":511793.1016651909,"t":1711900800}
+{"o":13402.8748204317,"h":13465.1338533447,"l":13363.8502311491,"c":13439.5056002893,"v":514315.4525762796,"t":1711904400}
+{"o":13439.5056002893,"h":13614.9370924786,"l":13384.4734757221,"c":13541.3265660183,"v":535381.0856923526,"t":1711908000}
+{"o":13541.3265660183,"h":13753.9429160014,"l":13506.7178575817,"c":13655.8639456359,"v":625682.4684587063,"t":1711911600}
+{"o":13655.8639456359,"h":13711.4270135331,"l":13545.9271477304,"c":13610.3595187228,"v":520101.6161588357,"t":1711915200}
+{"o":13610.3595187228,"h":13651.1436858129,"l":13547.4014182292,"c":13627.9826285288,"v":541950.1439051076,"t":1711918800}
+{"o":13627.9826285288,"h":13732.5898019947,"l":13571.6224938516,"c":13693.6129579698,"v":563996.8691336775,"t":1711922400}
+{"o":13693.6129579698,"h":13898.6731201337,"l":13646.9021615531,"c":13808.4142218935,"v":665198.7212063173,"t":1711926000}
+{"o":13808.4142218935,"h":13878.4594457645,"l":13711.8312503299,"c":13792.3226487137,"v":659809.285582968,"t":1711929600}
+{"o":13792.3226487137,"h":13958.9818673072,"l":13759.4070525701,"c":13862.726530724,"v":683458.2659706465,"t":1711933200}
+{"o":13862.726530724,"h":13908.524898059,"l":13802.6121294945,"c":13844.339455353,"v":602799.1477044069,"t":1711936800}
+{"o":13844.339455353,"h":13904.1074191519,"l":13744.6732696308,"c":13831.6764175927,"v":635804.2229976046,"t":1711940400}
+{"o":13831.6764175927,"h":13922.2477505713,"l":13726.5838085479,"c":13733.8722435902,"v":627463.2007594107,"t":1711944000}
+{"o":13733.8722435902,"h":13790.1729563956,"l":13221.9113888386,"c":13303.7011896119,"v":1033054.0400529092,"t":1711947600}
+{"o":13303.7011896119,"h":13549.6474774556,"l":13264.9568608539,"c":13531.2317297059,"v":826701.8437735512,"t":1711951200}
+{"o":13531.2317297059,"h":13647.6103348262,"l":13498.0000561072,"c":13517.6528504618,"v":525616.2719797484,"t":1711954800}
+{"o":13517.6528504618,"h":13563.148129505,"l":13339.2090457793,"c":13415.2351521882,"v":610469.7508456717,"t":1711958400}
+{"o":13415.2351521882,"h":13525.0888837444,"l":13407.2530327268,"c":13437.5974358917,"v":435340.1057635996,"t":1711962000}
+{"o":13437.5974358917,"h":13498.1198454562,"l":13301.2061770064,"c":13415.6834556663,"v":429089.505620726,"t":1711965600}
+{"o":13415.6834556663,"h":13484.3078771359,"l":13324.6830989111,"c":13328.4333596197,"v":434059.6719671161,"t":1711969200}
+{"o":13328.4333596197,"h":13446.4020347733,"l":13309.673158014,"c":13440.545055163,"v":483267.1272320381,"t":1711972800}
+{"o":13440.545055163,"h":13510.7491907876,"l":13378.819204049,"c":13439.6747577533,"v":610441.9280418333,"t":1711976400}
+{"o":13439.6747577533,"h":13493.2632012329,"l":13010.1169902553,"c":13068.2528936122,"v":861158.5225429549,"t":1711980000}
+{"o":13068.2528936122,"h":13103.626649068,"l":12763.8006697052,"c":12840.4083549281,"v":944537.9134976279,"t":1711983600}
+{"o":12840.4083549281,"h":13043.5672192209,"l":12778.1931945527,"c":12934.7953110805,"v":716766.9299014336,"t":1711987200}
+{"o":12934.7953110805,"h":12994.7603471024,"l":12820.4614342788,"c":12979.3764053503,"v":552535.1017297786,"t":1711990800}
+{"o":12979.3764053503,"h":12988.8120128428,"l":12798.33573149,"c":12945.4704901163,"v":615927.0925902927,"t":1711994400}
+{"o":12945.4704901163,"h":13215.2269130665,"l":12897.1631301919,"c":13201.5193632915,"v":565248.6831439668,"t":1711998000}
+{"o":13201.5193632915,"h":13234.4148339814,"l":13085.0354303221,"c":13228.5020728294,"v":525307.6958228272,"t":1712001600}
+{"o":13228.5020728294,"h":13244.2721924161,"l":13141.5866060336,"c":13162.2829828977,"v":445290.5592555344,"t":1712005200}
+{"o":13162.2829828977,"h":13225.7898185343,"l":13108.3200775499,"c":13174.083134619,"v":511870.0913031733,"t":1712008800}
+{"o":13174.083134619,"h":13238.5879548117,"l":13124.8196090392,"c":13128.3780202295,"v":492025.2661315472,"t":1712012400}
+{"o":13128.3780202295,"h":13175.0359129216,"l":12867.5846070434,"c":12957.0716947983,"v":628294.6785569793,"t":1712016000}
+{"o":12957.0716947983,"h":13112.1643737837,"l":12916.912092464,"c":12984.1752424917,"v":515884.5692387876,"t":1712019600}
+{"o":12984.1752424917,"h":12999.2054631678,"l":12419.3857052275,"c":12669.1006710704,"v":1120510.9311404836,"t":1712023200}
+{"o":12669.1006710704,"h":12733.62796013,"l":12500.0345436871,"c":12539.0855037286,"v":841080.5525450177,"t":1712026800}
+{"o":12539.0855037286,"h":12614.4919072361,"l":12436.5563967407,"c":12536.6147021743,"v":649998.7862986173,"t":1712030400}
+{"o":12536.6147021743,"h":12610.4461433173,"l":12373.3693589002,"c":12601.1302585289,"v":651202.4701136549,"t":1712034000}
+{"o":12601.1302585289,"h":12725.1702773155,"l":12545.1045536384,"c":12672.4562956422,"v":647768.1874755371,"t":1712037600}
+{"o":12672.4562956422,"h":12712.1969476315,"l":12481.8839763911,"c":12510.2625546674,"v":495545.2455853969,"t":1712041200}
+{"o":12510.2625546674,"h":12556.3141476566,"l":12327.3105212509,"c":12372.8755935183,"v":468450.1000772545,"t":1712044800}
+{"o":12372.8755935183,"h":12499.3286872208,"l":12274.4851042136,"c":12446.6504718116,"v":600696.9440881163,"t":1712048400}
+{"o":12446.6504718116,"h":12469.0345677233,"l":12262.0352326623,"c":12349.065892669,"v":458000.5133048296,"t":1712052000}
+{"o":12349.065892669,"h":12385.4462580874,"l":12099.7488124703,"c":12278.6290932181,"v":548194.3382071574,"t":1712055600}
+{"o":12278.6290932181,"h":12409.4623644219,"l":12173.6108626618,"c":12220.7615139473,"v":528595.1806525829,"t":1712059200}
+{"o":12220.7615139473,"h":12278.5392784291,"l":12002.8028598838,"c":12185.6548862888,"v":716242.0435971136,"t":1712062800}
+{"o":12185.6548862888,"h":12445.4696172956,"l":12132.2904203469,"c":12318.58304403,"v":675802.4004019846,"t":1712066400}
+{"o":12318.58304403,"h":12437.2860024385,"l":12058.0497523496,"c":12112.1868105794,"v":721565.331263011,"t":1712070000}
+{"o":12112.1868105794,"h":12357.3861665043,"l":12076.6255317407,"c":12320.8358987796,"v":986624.358725987,"t":1712073600}
+{"o":12320.8358987796,"h":12462.4350622315,"l":12200.5821698315,"c":12453.508211681,"v":706831.9398622251,"t":1712077200}
+{"o":12453.508211681,"h":12648.913993874,"l":12400.811884158,"c":12633.9704096482,"v":627785.9244072411,"t":1712080800}
+{"o":12633.9704096482,"h":12761.5805598041,"l":12576.7046673731,"c":12687.3840594929,"v":580819.990321463,"t":1712084400}
+{"o":12687.3840594929,"h":12726.1447980564,"l":12546.8913808709,"c":12613.4282974694,"v":651254.0728505891,"t":1712088000}
+{"o":12613.4282974694,"h":12655.6178896605,"l":12453.8352419438,"c":12551.6688441386,"v":630846.0775849565,"t":1712091600}
+{"o":12551.6688441386,"h":12646.2009511767,"l":12496.7978812647,"c":12567.3815598622,"v":471616.1100878541,"t":1712095200}
+{"o":12567.3815598622,"h":12571.981748361,"l":12333.3354666538,"c":12385.7986542225,"v":487659.1244633506,"t":1712098800}
+{"o":12385.7986542225,"h":12460.6041455168,"l":12025.6095763838,"c":12362.1295330401,"v":736477.1169741516,"t":1712102400}
+{"o":12362.1295330401,"h":12706.5001051411,"l":12190.9904608185,"c":12645.2343926671,"v":642361.9373044807,"t":1712106000}
+{"o":12645.2343926671,"h":12728.4435861648,"l":12542.9192899334,"c":12682.0178231662,"v":528595.4932049321,"t":1712109600}
+{"o":12682.0178231662,"h":12907.2779165715,"l":12581.2744589689,"c":12862.9986156284,"v":480156.9133887268,"t":1712113200}
+{"o":12862.9986156284,"h":12919.0170750614,"l":12764.104806518,"c":12832.9256893505,"v":562255.1995955671,"t":1712116800}
+{"o":12832.9256893505,"h":12891.380312669,"l":12746.8658400371,"c":12875.0349078544,"v":479814.680691823,"t":1712120400}
+{"o":12875.0349078544,"h":13102.156510228,"l":12820.6158785324,"c":13015.5313900214,"v":483862.0798792936,"t":1712124000}
+{"o":13015.5313900214,"h":13070.5193280785,"l":12917.2727766677,"c":12957.2600991792,"v":368218.9190414741,"t":1712127600}
+{"o":12957.2600991792,"h":13081.6585473989,"l":12863.3652250502,"c":13020.1609855141,"v":428141.5365443233,"t":1712131200}
+{"o":13020.1609855141,"h":13077.9598499145,"l":12954.7481517072,"c":12993.3318993155,"v":393732.4907310691,"t":1712134800}
+{"o":12993.3318993155,"h":13044.8945343767,"l":12785.1678249167,"c":12874.9558142858,"v":395340.7422968526,"t":1712138400}
+{"o":12874.9558142858,"h":12901.9765782659,"l":12723.8748498678,"c":12826.215739079,"v":662062.3039502153,"t":1712142000}
+{"o":12826.215739079,"h":12910.1978022745,"l":12749.2259064021,"c":12840.9855923706,"v":742657.0114267241,"t":1712145600}
+{"o":12840.9855923706,"h":12932.5768588614,"l":12737.4801773516,"c":12772.748686382,"v":703563.7241250252,"t":1712149200}
+{"o":12772.748686382,"h":13091.6905887621,"l":12757.7203421446,"c":13007.794528201,"v":700739.6227908779,"t":1712152800}
+{"o":13007.794528201,"h":13033.0502953904,"l":12812.6420999247,"c":12907.4518396111,"v":614576.7983068342,"t":1712156400}
+{"o":12907.4518396111,"h":13040.6052905734,"l":12829.9072924654,"c":12928.4092159135,"v":692118.3544162686,"t":1712160000}
+{"o":12928.4092159135,"h":12987.2238309689,"l":12783.6927992059,"c":12828.3265507576,"v":683747.1047137529,"t":1712163600}
+{"o":12828.3265507576,"h":12845.8800994489,"l":12587.7358785741,"c":12725.3808645483,"v":595227.6665091998,"t":1712167200}
+{"o":12725.3808645483,"h":12758.5336565107,"l":12566.9141928663,"c":12677.4293730103,"v":487514.8667188497,"t":1712170800}
+{"o":12677.4293730103,"h":12694.0692385864,"l":12469.8730568495,"c":12527.3724198921,"v":610461.5907008415,"t":1712174400}
+{"o":12527.3724198921,"h":12686.9633362789,"l":12385.5029476249,"c":12639.0942627262,"v":606741.2792568712,"t":1712178000}
+{"o":12639.0942627262,"h":12731.690051921,"l":12593.4076305409,"c":12712.2172627145,"v":486803.7557176527,"t":1712181600}
+{"o":12712.2172627145,"h":12758.7692799202,"l":12552.7870697526,"c":12631.8297498953,"v":417031.7013371204,"t":1712185200}
+{"o":12631.8297498953,"h":12797.2691762559,"l":12596.5321046897,"c":12749.3024519469,"v":482196.7974269486,"t":1712188800}
+{"o":12749.3024519469,"h":12753.2299108472,"l":12585.6669640585,"c":12682.3640797569,"v":464599.9934407229,"t":1712192400}
+{"o":12682.3640797569,"h":12701.4851109784,"l":12456.0229696648,"c":12524.0987905933,"v":586674.4718597378,"t":1712196000}
+{"o":12524.0987905933,"h":12585.7660470346,"l":12336.59823762,"c":12394.4095830192,"v":564472.9572496719,"t":1712199600}
+{"o":12394.4095830192,"h":12446.1461974111,"l":12197.768709164,"c":12422.2017740338,"v":547178.134416324,"t":1712203200}
+{"o":12422.2017740338,"h":12524.1104742856,"l":12384.2189253832,"c":12478.8120297188,"v":451572.191451756,"t":1712206800}
+{"o":12478.8120297188,"h":12602.4795945946,"l":12455.0546347808,"c":12560.0961654128,"v":318000.8344923231,"t":1712210400}
+{"o":12560.0961654128,"h":12680.1397284926,"l":12524.8562810815,"c":12617.7374232433,"v":308103.2672731545,"t":1712214000}
+{"o":12617.7374232433,"h":12712.4304808643,"l":12587.3610335613,"c":12664.3273364893,"v":319884.7018131696,"t":1712217600}
+{"o":12664.3273364893,"h":12695.157597095,"l":12521.0842285425,"c":12648.3787431591,"v":355999.3202354605,"t":1712221200}
+{"o":12648.3787431591,"h":12720.9632893981,"l":12599.3165958945,"c":12662.9717724302,"v":323266.0483324282,"t":1712224800}
+{"o":12662.9717724302,"h":12716.0251361579,"l":12592.105448836,"c":12657.9954294108,"v":347229.392501147,"t":1712228400}
+{"o":12657.9954294108,"h":12793.8439814513,"l":12612.569247682,"c":12641.2707480401,"v":600925.3038919743,"t":1712232000}
+{"o":12641.2707480401,"h":13080.8943345513,"l":12607.2159197244,"c":12848.9217384855,"v":895990.315140921,"t":1712235600}
+{"o":12848.9217384855,"h":12942.5945945862,"l":12784.0823590103,"c":12850.547571507,"v":555039.590056185,"t":1712239200}
+{"o":12850.547571507,"h":12890.7731822202,"l":12725.9696486742,"c":12764.9673748568,"v":501116.0476026494,"t":1712242800}
+{"o":12764.9673748568,"h":12867.9711179984,"l":12749.306797652,"c":12795.8750303259,"v":421068.5755485399,"t":1712246400}
+{"o":12795.8750303259,"h":12922.6148994369,"l":12725.1215706412,"c":12908.8350901052,"v":500637.3004927108,"t":1712250000}
+{"o":12908.8350901052,"h":13004.0344885054,"l":12665.5629918259,"c":12694.6915225054,"v":695609.5278781141,"t":1712253600}
+{"o":12694.6915225054,"h":12776.7126740367,"l":12452.8622743015,"c":12669.865893137,"v":515930.9626756439,"t":1712257200}
+{"o":12669.865893137,"h":12686.3459930252,"l":12337.193836858,"c":12461.0359681428,"v":693514.2684575556,"t":1712260800}
+{"o":12461.0359681428,"h":12546.6186871742,"l":12366.2998482364,"c":12429.9633175111,"v":545432.5679701378,"t":1712264400}
+{"o":12429.9633175111,"h":12510.2498716162,"l":12385.4272167834,"c":12443.0686040579,"v":408231.6176703646,"t":1712268000}
+{"o":12443.0686040579,"h":12586.3407311599,"l":12405.0485331123,"c":12565.9965615636,"v":366758.5716477447,"t":1712271600}
+{"o":12565.9965615636,"h":12636.0580645029,"l":12491.8860395155,"c":12632.8959689005,"v":388243.258357385,"t":1712275200}
+{"o":12632.8959689005,"h":12638.7800840155,"l":12380.1408643055,"c":12449.3800818512,"v":473882.6518585252,"t":1712278800}
+{"o":12449.3800818512,"h":12478.5942932475,"l":12107.2269840276,"c":12153.194046447,"v":538312.9597517985,"t":1712282400}
+{"o":12153.194046447,"h":12304.7425035117,"l":12113.5993612217,"c":12239.9012268457,"v":366186.1363355089,"t":1712286000}
+{"o":12239.9012268457,"h":12325.6509651551,"l":11943.8438999948,"c":12069.7164175348,"v":390166.3965373354,"t":1712289600}
+{"o":12069.7164175348,"h":12244.5612189877,"l":11803.1806305114,"c":11985.2916918307,"v":566673.9800196788,"t":1712293200}
+{"o":11985.2916918307,"h":12072.1957308342,"l":11909.7671263553,"c":11956.2765940525,"v":378861.7247399869,"t":1712296800}
+{"o":11956.2765940525,"h":11997.8159889414,"l":11763.3976759012,"c":11945.4149780254,"v":328399.6906478259,"t":1712300400}
+{"o":11945.4149780254,"h":12088.6364580871,"l":11725.3627646512,"c":11802.1958682439,"v":365938.2249895174,"t":1712304000}
+{"o":11802.1958682439,"h":11816.0037410707,"l":11660.1271031433,"c":11772.2038576049,"v":446534.2474635507,"t":1712307600}
+{"o":11772.2038576049,"h":11815.989830057,"l":11591.1682746859,"c":11741.6928656819,"v":425411.1404703381,"t":1712311200}
+{"o":11741.6928656819,"h":11788.1270593938,"l":11541.4062197156,"c":11576.1121139383,"v":389863.3801117365,"t":1712314800}
+{"o":11576.1121139383,"h":11803.3296541124,"l":11270.9585041113,"c":11791.6338081119,"v":585285.2257971405,"t":1712318400}
+{"o":11791.6338081119,"h":12154.1462561868,"l":11646.4413252911,"c":11956.6324167443,"v":595903.8485881521,"t":1712322000}
+{"o":11956.6324167443,"h":12211.0957663701,"l":11858.2240740985,"c":12023.1875838818,"v":565931.0144288943,"t":1712325600}
+{"o":12023.1875838818,"h":12097.0488034349,"l":11766.2819786416,"c":12032.0678447684,"v":482869.7099390099,"t":1712329200}
+{"o":12032.0678447684,"h":12073.1691100207,"l":11804.5965572326,"c":11913.8364645329,"v":420579.6904725811,"t":1712332800}
+{"o":11913.8364645329,"h":11941.8976910721,"l":11720.351793515,"c":11825.7164651339,"v":375898.5659888697,"t":1712336400}
+{"o":11825.7164651339,"h":11941.2824656064,"l":11769.8342019105,"c":11928.5729276973,"v":390341.6990891648,"t":1712340000}
+{"o":11928.5729276973,"h":12080.8133997756,"l":11875.5403651653,"c":11986.045099605,"v":432325.5412892138,"t":1712343600}
+{"o":11986.045099605,"h":12081.8346304706,"l":11955.9174144519,"c":12009.6556256667,"v":503460.6110724628,"t":1712347200}
+{"o":12009.6556256667,"h":12139.2559925417,"l":11954.8201240035,"c":11956.018006709,"v":395190.1495829082,"t":1712350800}
+{"o":11956.018006709,"h":12005.2297843798,"l":11891.9587462261,"c":11909.3921291568,"v":313285.1839455844,"t":1712354400}
+{"o":11909.3921291568,"h":11992.4590745561,"l":11886.4190312789,"c":11904.2638661276,"v":277604.2789149527,"t":1712358000}
+{"o":11904.2638661276,"h":12054.6223884694,"l":11846.4196980344,"c":11968.0280664058,"v":376962.9474839777,"t":1712361600}
+{"o":11968.0280664058,"h":12047.1509011641,"l":11908.5179853626,"c":11930.4907113971,"v":297057.6319243374,"t":1712365200}
+{"o":11930.4907113971,"h":11979.0814332813,"l":11841.2622678448,"c":11867.0059200225,"v":286018.3976951393,"t":1712368800}
+{"o":11867.0059200225,"h":12044.2323590893,"l":11836.5472978215,"c":12010.0062659302,"v":275813.2601684953,"t":1712372400}
+{"o":12010.0062659302,"h":12032.7170432709,"l":11939.0955193086,"c":11995.612423404,"v":271594.9667716049,"t":1712376000}
+{"o":11995.612423404,"h":12171.6459140421,"l":11958.22630722,"c":12119.1684468145,"v":355455.5511410601,"t":1712379600}
+{"o":12119.1684468145,"h":12166.6674772332,"l":12078.4299587625,"c":12143.9540869237,"v":303829.4996185338,"t":1712383200}
+{"o":12143.9540869237,"h":12161.81033376,"l":12037.5931782282,"c":12105.6101838364,"v":282137.4049328621,"t":1712386800}
+{"o":12105.6101838364,"h":12168.1398704334,"l":12050.59559328,"c":12147.0045251946,"v":286174.8602497029,"t":1712390400}
+{"o":12147.0045251946,"h":12190.9543749799,"l":12014.38962328,"c":12032.8596968619,"v":288623.1460665449,"t":1712394000}
+{"o":12032.8596968619,"h":12082.4184870659,"l":11969.7017787116,"c":12023.0940362595,"v":240738.719090092,"t":1712397600}
+{"o":12023.0940362595,"h":12061.0190947221,"l":11960.1923253442,"c":11995.09975696,"v":222830.1285795437,"t":1712401200}
+{"o":11995.09975696,"h":12040.9160802522,"l":11906.2160099082,"c":11958.1723801442,"v":243586.2000824691,"t":1712404800}
+{"o":11958.1723801442,"h":11981.68184308,"l":11787.4360880357,"c":11888.8553806528,"v":225867.17891166,"t":1712408400}
+{"o":11888.8553806528,"h":12018.0901316997,"l":11830.8284757064,"c":11961.9633809693,"v":243647.3031735198,"t":1712412000}
+{"o":11961.9633809693,"h":12196.5201959274,"l":11938.0488707916,"c":12089.0502591463,"v":313820.6450635003,"t":1712415600}
+{"o":12089.0502591463,"h":12219.2979057441,"l":12057.0693576608,"c":12128.3726243907,"v":444284.3669711064,"t":1712419200}
+{"o":12128.3726243907,"h":12179.342830018,"l":11976.7955298964,"c":12112.0639834957,"v":349988.1989165772,"t":1712422800}
+{"o":12112.0639834957,"h":12157.8261740082,"l":12026.8830344963,"c":12093.5501789954,"v":294259.4017274331,"t":1712426400}
+{"o":12093.5501789954,"h":12145.583084996,"l":12068.6585802759,"c":12111.5350496037,"v":278548.3612084679,"t":1712430000}
+{"o":12111.5350496037,"h":12160.2266553669,"l":12068.5252864281,"c":12145.8547613109,"v":304831.2210188123,"t":1712433600}
+{"o":12145.8547613109,"h":12191.0802202041,"l":12078.7883406394,"c":12132.1351949519,"v":320610.6222952188,"t":1712437200}
+{"o":12132.1351949519,"h":12225.7768013889,"l":12079.560335793,"c":12195.1099832003,"v":425909.9198586494,"t":1712440800}
+{"o":12195.1099832003,"h":12306.7542505705,"l":12180.3693928344,"c":12207.7531388987,"v":472917.8147868604,"t":1712444400}
+{"o":12207.7531388987,"h":12230.0105769982,"l":11979.6338825159,"c":12157.4165858824,"v":303440.198714212,"t":1712448000}
+{"o":12157.4165858824,"h":12466.8100347654,"l":12151.5564070765,"c":12445.3099216956,"v":418389.7510864414,"t":1712451600}
+{"o":12445.3099216956,"h":12509.6907913313,"l":12319.234017448,"c":12350.2365159804,"v":378679.8504675934,"t":1712455200}
+{"o":12350.2365159804,"h":12455.8794293468,"l":12314.7512309621,"c":12336.5814233715,"v":368762.7480039085,"t":1712458800}
+{"o":12336.5814233715,"h":12495.5180256983,"l":12287.7436519935,"c":12325.0531443288,"v":343145.9367356999,"t":1712462400}
+{"o":12325.0531443288,"h":12396.3741739215,"l":12290.6137638857,"c":12358.6879627463,"v":276693.7894399663,"t":1712466000}
+{"o":12358.6879627463,"h":12407.6025475672,"l":12231.0413298993,"c":12257.1107938708,"v":360398.7040375868,"t":1712469600}
+{"o":12257.1107938708,"h":12299.4488264552,"l":12229.1841544701,"c":12270.69147016,"v":282719.1749882387,"t":1712473200}
+{"o":12270.69147016,"h":12348.3855335463,"l":12240.2459092072,"c":12294.8265131333,"v":271471.4755826058,"t":1712476800}
+{"o":12294.8265131333,"h":12330.3549140113,"l":12181.8656296019,"c":12242.6274460755,"v":244824.6544298154,"t":1712480400}
+{"o":12242.6274460755,"h":12328.1831702333,"l":12196.6243892123,"c":12316.1262745289,"v":230318.6805231222,"t":1712484000}
+{"o":12316.1262745289,"h":12369.9161329914,"l":12261.6379091063,"c":12337.9524009374,"v":226994.9803700001,"t":1712487600}
+{"o":12337.9524009374,"h":12399.0978972986,"l":12249.8805321149,"c":12362.1639282519,"v":216695.2012186792,"t":1712491200}
+{"o":12362.1639282519,"h":12421.060383666,"l":12329.8538910396,"c":12392.1367738763,"v":323754.3138121317,"t":1712494800}
+{"o":12392.1367738763,"h":12449.0967726182,"l":12317.6553181764,"c":12410.1568204572,"v":269527.5689243746,"t":1712498400}
+{"o":12410.1568204572,"h":12490.4611040079,"l":12259.2339287234,"c":12266.393970148,"v":319732.9667653239,"t":1712502000}
+{"o":12266.393970148,"h":12468.7578315594,"l":12257.7268159584,"c":12398.9970166834,"v":376868.981513099,"t":1712505600}
+{"o":12398.9970166834,"h":12441.9967695192,"l":12267.4964147721,"c":12297.2594110871,"v":350425.7673578372,"t":1712509200}
+{"o":12297.2594110871,"h":12334.806040356,"l":12125.7023676909,"c":12207.6111018534,"v":409493.181421171,"t":1712512800}
+{"o":12207.6111018534,"h":12257.9707361972,"l":12117.2226747994,"c":12171.066333823,"v":451880.7047173231,"t":1712516400}
+{"o":12171.066333823,"h":12256.8079213539,"l":12114.7557488666,"c":12204.2528748885,"v":370218.176719682,"t":1712520000}
+{"o":12204.2528748885,"h":12260.0706665972,"l":12115.7940000255,"c":12137.858687718,"v":294932.4315392583,"t":1712523600}
+{"o":12137.858687718,"h":12285.7789326062,"l":12066.4831168222,"c":12188.8562095412,"v":290559.4242101269,"t":1712527200}
+{"o":12188.8562095412,"h":12289.1624560426,"l":12162.9079096289,"c":12252.2178731287,"v":261051.9265595026,"t":1712530800}
+{"o":12252.2178731287,"h":12289.9602688076,"l":12009.3720303994,"c":12139.5437730205,"v":312223.0448874986,"t":1712534400}
+{"o":12139.5437730205,"h":12245.0354324176,"l":12058.8403183578,"c":12097.2221711116,"v":266238.4338852523,"t":1712538000}
+{"o":12097.2221711116,"h":12144.5575282442,"l":12025.3331436243,"c":12055.1629550461,"v":311795.3857405398,"t":1712541600}
+{"o":12055.1629550461,"h":12108.8926988717,"l":11883.1151292261,"c":12016.0159971719,"v":324421.6085777877,"t":1712545200}
+{"o":12016.0159971719,"h":12088.8700336221,"l":11989.7701727414,"c":12018.3915773646,"v":301592.1455910362,"t":1712548800}
+{"o":12018.3915773646,"h":12110.1678754426,"l":11929.9329739876,"c":12090.8126998152,"v":285558.3844919817,"t":1712552400}
+{"o":12090.8126998152,"h":12188.2521202808,"l":12028.7800304596,"c":12078.6326262527,"v":306331.1450676559,"t":1712556000}
+{"o":12078.6326262527,"h":12377.9178338372,"l":12038.9948701001,"c":12286.9615969182,"v":471852.0398276009,"t":1712559600}
+{"o":12286.9615969182,"h":12584.1786219346,"l":12256.973532316,"c":12534.9502656772,"v":532190.9336457343,"t":1712563200}
+{"o":12534.9502656772,"h":12663.7524913286,"l":12459.8301677828,"c":12491.2310793942,"v":425671.2802487258,"t":1712566800}
+{"o":12491.2310793942,"h":12570.2202143946,"l":12411.8424067878,"c":12503.237621305,"v":333450.2316672222,"t":1712570400}
+{"o":12503.237621305,"h":12533.8469253358,"l":12407.7351733345,"c":12463.7941510354,"v":283692.4628037331,"t":1712574000}
+{"o":12463.7941510354,"h":12531.5965902619,"l":12298.7342248094,"c":12315.5366720405,"v":326592.6381638771,"t":1712577600}
+{"o":12315.5366720405,"h":12660.8835036259,"l":12211.362399899,"c":12357.69147994,"v":457885.4607161164,"t":1712581200}
+{"o":12357.69147994,"h":12391.3179979995,"l":12111.0966044547,"c":12320.9729578785,"v":372608.206133695,"t":1712584800}
+{"o":12320.9729578785,"h":12445.0130917357,"l":12278.9610682928,"c":12387.485108748,"v":592737.524523861,"t":1712588400}
+{"o":12387.485108748,"h":12630.8636037884,"l":12345.5633587181,"c":12395.1617544728,"v":569337.1243292686,"t":1712592000}
+{"o":12395.1617544728,"h":12889.6597767245,"l":12290.2761286555,"c":12332.3986310347,"v":494160.1800535903,"t":1712595600}
+{"o":12332.3986310347,"h":12429.5722895953,"l":12291.1126174414,"c":12303.1382320014,"v":352965.0782821475,"t":1712599200}
+{"o":12303.1382320014,"h":12344.169598525,"l":12200.1465873757,"c":12255.1293139067,"v":392449.2181846958,"t":1712602800}
+{"o":12255.1293139067,"h":12336.1168937992,"l":12199.4105404705,"c":12290.4247371839,"v":349360.9345053649,"t":1712606400}
+{"o":12290.4247371839,"h":12402.4680441558,"l":12274.3562481921,"c":12384.2867096095,"v":328793.7520238877,"t":1712610000}
+{"o":12384.2867096095,"h":12410.8571330323,"l":12298.792651037,"c":12370.4144512435,"v":327080.3476036525,"t":1712613600}
+{"o":12370.4144512435,"h":12526.8664550474,"l":12294.1613897193,"c":12340.8004575775,"v":398555.4994520341,"t":1712617200}
+{"o":12340.8004575775,"h":12369.5920643558,"l":12181.6863131335,"c":12292.0827590724,"v":404749.6826202532,"t":1712620800}
+{"o":12292.0827590724,"h":12330.6068805645,"l":12186.9754344479,"c":12242.5822679681,"v":429728.3614464046,"t":1712624400}
+{"o":12242.5822679681,"h":12329.3204965791,"l":12199.2984757694,"c":12254.0784495656,"v":354255.8403306752,"t":1712628000}
+{"o":12254.0784495656,"h":12302.6527105292,"l":12034.7465216443,"c":12135.4427240505,"v":341802.2604274219,"t":1712631600}
+{"o":12135.4427240505,"h":12180.9872502328,"l":12070.8223665924,"c":12145.8959384878,"v":335123.7954575398,"t":1712635200}
+{"o":12145.8959384878,"h":12266.2322928082,"l":12114.057198477,"c":12171.6612109947,"v":289613.9198473616,"t":1712638800}
+{"o":12171.6612109947,"h":12205.8109734712,"l":11978.8858885637,"c":12042.8779033176,"v":475496.9339505335,"t":1712642400}
+{"o":12042.8779033176,"h":12077.8757534826,"l":11934.5706787197,"c":11994.9303188965,"v":525861.6809596611,"t":1712646000}
+{"o":11994.9303188965,"h":12015.9205697333,"l":11672.9418312747,"c":11970.7594670909,"v":494121.2364153977,"t":1712649600}
+{"o":11970.7594670909,"h":12042.7922850161,"l":11894.8713817459,"c":11958.8784138169,"v":343650.4307138242,"t":1712653200}
+{"o":11958.8784138169,"h":12034.2052474464,"l":11904.5499109815,"c":11989.3936720248,"v":293987.8209715058,"t":1712656800}
+{"o":11989.3936720248,"h":12068.1770409012,"l":11957.649270716,"c":12022.7361806208,"v":289813.2358545386,"t":1712660400}
+{"o":12022.7361806208,"h":12057.7806497289,"l":11867.7328384208,"c":11993.6551578891,"v":291678.988816784,"t":1712664000}
+{"o":11993.6551578891,"h":12021.4625671113,"l":11828.3498892265,"c":11841.4955169323,"v":352306.3496480605,"t":1712667600}
+{"o":11841.4955169323,"h":11944.6375076393,"l":11576.6183734836,"c":11718.7764798817,"v":521445.3610554846,"t":1712671200}
+{"o":11718.7764798817,"h":11800.4011471246,"l":11529.2466224442,"c":11772.9545704348,"v":559515.4228510449,"t":1712674800}
+{"o":11772.9545704348,"h":11908.4142250674,"l":11715.8179430941,"c":11869.5051115542,"v":470987.2621553282,"t":1712678400}
+{"o":11869.5051115542,"h":12119.5683371995,"l":11816.9456144572,"c":11982.7782596365,"v":446036.9514094198,"t":1712682000}
+{"o":11982.7782596365,"h":12036.9924681568,"l":11866.23871802,"c":11909.9464507947,"v":312132.3418188925,"t":1712685600}
+{"o":11909.9464507947,"h":11944.2944396257,"l":11837.2267937192,"c":11901.7937057036,"v":292822.2486040393,"t":1712689200}
+{"o":11901.7937057036,"h":12012.6446473787,"l":11867.7932427902,"c":11943.1196111439,"v":226638.6131288732,"t":1712692800}
+{"o":11943.1196111439,"h":11975.3762780898,"l":11848.1456762248,"c":11876.6882656696,"v":191917.6687086879,"t":1712696400}
+{"o":11876.6882656696,"h":11935.5846970715,"l":11803.0100731064,"c":11866.9940536195,"v":224170.8353656581,"t":1712700000}
+{"o":11866.9940536195,"h":11919.5057587732,"l":11735.3208690149,"c":11764.5619456484,"v":249292.013767943,"t":1712703600}
+{"o":11764.5619456484,"h":11814.8093176117,"l":11680.5597167668,"c":11761.3494197644,"v":229413.7480968684,"t":1712707200}
+{"o":11761.3494197644,"h":11771.4819129435,"l":11526.1004368776,"c":11738.6937760908,"v":278006.0790738173,"t":1712710800}
+{"o":11738.6937760908,"h":11807.2856588451,"l":11506.5663435476,"c":11585.7465731638,"v":335048.1790739372,"t":1712714400}
+{"o":11585.7465731638,"h":11708.3644407504,"l":11528.319351156,"c":11693.9991446843,"v":341634.5120074128,"t":1712718000}
+{"o":11693.9991446843,"h":11740.3411259125,"l":11647.2537878521,"c":11668.5060572745,"v":299945.3008485548,"t":1712721600}
+{"o":11668.5060572745,"h":11753.0611122403,"l":11600.1475634073,"c":11708.1791924329,"v":336058.3256403877,"t":1712725200}
+{"o":11708.1791924329,"h":11848.2165828587,"l":11695.1679528665,"c":11773.7734293358,"v":210796.1708407369,"t":1712728800}
+{"o":11773.7734293358,"h":11857.5142139469,"l":11754.3328663223,"c":11786.0244001184,"v":235982.995808423,"t":1712732400}
+{"o":11786.0244001184,"h":11791.7894022314,"l":11642.5446336892,"c":11655.9138929829,"v":301395.5438732871,"t":1712736000}
+{"o":11655.9138929829,"h":11752.1080156883,"l":11622.968362435,"c":11680.8505891312,"v":272407.1505841322,"t":1712739600}
+{"o":11680.8505891312,"h":11707.5009617254,"l":11483.8326598557,"c":11568.5513954359,"v":304612.2989390066,"t":1712743200}
+{"o":11568.5513954359,"h":11635.7905478774,"l":11538.1983384153,"c":11616.3296864029,"v":283414.4498060888,"t":1712746800}
+{"o":11616.3296864029,"h":11650.5315388874,"l":11076.4528333345,"c":11296.5455755049,"v":692382.2004974621,"t":1712750400}
+{"o":11296.5455755049,"h":11338.8969922337,"l":10970.9224746524,"c":11311.3817944198,"v":478458.4354684574,"t":1712754000}
+{"o":11311.3817944198,"h":11595.7359686617,"l":11246.1430230666,"c":11531.1986490499,"v":511541.4339822218,"t":1712757600}
+{"o":11531.1986490499,"h":11559.7139114694,"l":11390.0098120362,"c":11464.9622411625,"v":370509.2877382616,"t":1712761200}
+{"o":11464.9622411625,"h":11731.8860746104,"l":11380.2415505061,"c":11710.7839955517,"v":449545.7720736461,"t":1712764800}
+{"o":11710.7839955517,"h":11817.9360915415,"l":11453.9240920604,"c":11674.508396393,"v":419954.7129405387,"t":1712768400}
+{"o":11674.508396393,"h":11685.1704982231,"l":11452.8328202892,"c":11515.6221687782,"v":382098.2584312846,"t":1712772000}
+{"o":11515.6221687782,"h":11693.1693663144,"l":11488.7592681375,"c":11674.9969445535,"v":334543.7538616842,"t":1712775600}
+{"o":11674.9969445535,"h":11759.0363375877,"l":11616.8105111626,"c":11673.8485624076,"v":313776.4032968649,"t":1712779200}
+{"o":11673.8485624076,"h":11858.0610249089,"l":11631.8134546957,"c":11792.3910489548,"v":291804.9499901835,"t":1712782800}
+{"o":11792.3910489548,"h":11979.9579532433,"l":11730.4134446136,"c":11872.92185484,"v":624009.955681461,"t":1712786400}
+{"o":11872.92185484,"h":11943.5894434042,"l":11780.0345363642,"c":11832.9379571153,"v":438106.8202370485,"t":1712790000}
+{"o":11832.9379571153,"h":11865.0760569514,"l":11692.1876602902,"c":11756.4355854228,"v":389376.768827321,"t":1712793600}
+{"o":11756.4355854228,"h":11782.1094321701,"l":11677.031495403,"c":11698.7382876076,"v":358456.4142150428,"t":1712797200}
+{"o":11698.7382876076,"h":11810.761778615,"l":11638.0655036813,"c":11775.6124005484,"v":476514.2793516175,"t":1712800800}
+{"o":11775.6124005484,"h":11811.0976447294,"l":11717.5024099876,"c":11787.5793802623,"v":375531.9207648841,"t":1712804400}
+{"o":11787.5793802623,"h":11875.2250492676,"l":11711.5781814312,"c":11853.8058195613,"v":385587.1550594167,"t":1712808000}
+{"o":11853.8058195613,"h":11876.4675596995,"l":11771.0044589074,"c":11865.4041666256,"v":436072.0973428082,"t":1712811600}
+{"o":11865.4041666256,"h":11947.6465005628,"l":11814.8717758101,"c":11928.1708407894,"v":380718.1272228521,"t":1712815200}
+{"o":11928.1708407894,"h":12016.1070396654,"l":11887.4760475853,"c":11918.8245174765,"v":365676.4976524862,"t":1712818800}
+{"o":11918.8245174765,"h":11995.3240936757,"l":11882.0656561411,"c":11921.6473510964,"v":331675.6993671103,"t":1712822400}
+{"o":11921.6473510964,"h":11953.3293568469,"l":11791.0697423426,"c":11802.7782479209,"v":282129.1120496548,"t":1712826000}
+{"o":11802.7782479209,"h":11855.6567522791,"l":11740.4344601657,"c":11758.6444477498,"v":310414.4793259304,"t":1712829600}
+{"o":11758.6444477498,"h":11799.3215213,"l":11603.4188013205,"c":11639.7854032569,"v":344951.4964270376,"t":1712833200}
+{"o":11639.7854032569,"h":11792.2062967286,"l":11601.5719818377,"c":11722.6365119878,"v":399651.4956947253,"t":1712836800}
+{"o":11722.6365119878,"h":11968.1646613915,"l":11692.8978038205,"c":11801.9017128159,"v":490222.8197790714,"t":1712840400}
+{"o":11801.9017128159,"h":11883.9661956585,"l":11616.943417187,"c":11841.1706794526,"v":496689.0654732334,"t":1712844000}
+{"o":11841.1706794526,"h":11950.734612925,"l":11520.9603966428,"c":11829.840342019,"v":515307.8618253566,"t":1712847600}
+{"o":11829.840342019,"h":11977.883622718,"l":11735.2832195115,"c":11867.8838039942,"v":408943.7424155722,"t":1712851200}
+{"o":11867.8838039942,"h":11984.2858671473,"l":11838.2910951688,"c":11922.8620730735,"v":400609.0818474078,"t":1712854800}
+{"o":11922.8620730735,"h":12035.6956470009,"l":11851.0332122557,"c":11938.2764498903,"v":465968.0500100791,"t":1712858400}
+{"o":11938.2764498903,"h":12017.819097742,"l":11894.2418113725,"c":11920.8239042949,"v":362783.4414221118,"t":1712862000}
+{"o":11920.8239042949,"h":12008.8683902187,"l":11885.9534009178,"c":11911.9503291892,"v":376561.3498534191,"t":1712865600}
+{"o":11911.9503291892,"h":11952.9740802298,"l":11756.1228127549,"c":11781.1666212484,"v":448309.4532641235,"t":1712869200}
+{"o":11781.1666212484,"h":11832.1151683518,"l":11744.151877804,"c":11801.7466372715,"v":413159.3935150885,"t":1712872800}
+{"o":11801.7466372715,"h":11823.5353289338,"l":11735.9268537823,"c":11769.5787500977,"v":400594.0817476851,"t":1712876400}
+{"o":11769.5787500977,"h":11863.8666547379,"l":11741.9554473637,"c":11833.5282463293,"v":354376.7453438835,"t":1712880000}
+{"o":11833.5282463293,"h":11901.505262955,"l":11765.5712432214,"c":11779.7532565774,"v":388517.3877311876,"t":1712883600}
+{"o":11779.7532565774,"h":11902.6776840264,"l":11751.8063353454,"c":11818.9817840338,"v":378936.358440692,"t":1712887200}
+{"o":11818.9817840338,"h":11926.6315800114,"l":11809.4237077206,"c":11890.0253443051,"v":321275.4947000801,"t":1712890800}
+{"o":11890.0253443051,"h":11940.1489667618,"l":11812.6054664363,"c":11909.3141298342,"v":318128.9549525381,"t":1712894400}
+{"o":11909.3141298342,"h":11995.8536892313,"l":11870.3802930917,"c":11991.5621337754,"v":376345.204405585,"t":1712898000}
+{"o":11991.5621337754,"h":12009.2145101263,"l":11845.6104471851,"c":11891.8261439504,"v":323824.7842033887,"t":1712901600}
+{"o":11891.8261439504,"h":11950.6641094162,"l":11791.9044546888,"c":11821.0710804115,"v":282165.2938077822,"t":1712905200}
+{"o":11821.0710804115,"h":11860.2092389861,"l":11694.7300165819,"c":11801.9324513524,"v":300327.6977764865,"t":1712908800}
+{"o":11801.9324513524,"h":11865.9344379885,"l":11728.0674840729,"c":11765.0967958082,"v":257231.1744530716,"t":1712912400}
+{"o":11765.0967958082,"h":11783.7267485955,"l":11682.7295208757,"c":11745.4858530683,"v":294259.5982201382,"t":1712916000}
+{"o":11745.4858530683,"h":11826.5572077406,"l":11701.8462669425,"c":11786.1045942323,"v":308692.4337234065,"t":1712919600}
+{"o":11786.1045942323,"h":11814.6293910158,"l":11204.7757919019,"c":11574.7368489609,"v":394717.3576990932,"t":1712923200}
+{"o":11574.7368489609,"h":11611.5416287377,"l":11249.0171744547,"c":11442.7254303236,"v":681268.8706007948,"t":1712926800}
+{"o":11442.7254303236,"h":11517.270389122,"l":11333.4271867539,"c":11418.5288739381,"v":493891.8433476713,"t":1712930400}
+{"o":11418.5288739381,"h":11510.9459258615,"l":11270.3300858041,"c":11414.7862788324,"v":458190.7578543812,"t":1712934000}
+{"o":11414.7862788324,"h":11456.4373910033,"l":11230.5176312853,"c":11321.0717546363,"v":619376.7020968548,"t":1712937600}
+{"o":11321.0717546363,"h":11363.7139685252,"l":10848.4568929891,"c":11172.5177833053,"v":920698.9368013907,"t":1712941200}
+{"o":11172.5177833053,"h":11172.5274607751,"l":9639.5561276705,"c":10318.2659724787,"v":1301114.7199368828,"t":1712944800}
+{"o":10318.2659724787,"h":10714.0695984535,"l":9723.92839839,"c":10206.0152221786,"v":1018628.8791229588,"t":1712948400}
+{"o":10206.0152221786,"h":10624.4424147575,"l":10137.1183122623,"c":10425.4333492238,"v":605485.8285987531,"t":1712952000}
+{"o":10425.4333492238,"h":10592.324791547,"l":10204.7567330074,"c":10376.6259138008,"v":522027.9152722628,"t":1712955600}
+{"o":10376.6259138008,"h":10448.5584195365,"l":10202.3543436292,"c":10331.7906272869,"v":551297.6443105165,"t":1712959200}
+{"o":10331.7906272869,"h":10533.0409607404,"l":10201.990802372,"c":10454.7960780921,"v":469606.0793523626,"t":1712962800}
+{"o":10454.7960780921,"h":10502.3722253378,"l":10308.452851575,"c":10340.7869332086,"v":475668.2260048667,"t":1712966400}
+{"o":10340.7869332086,"h":10356.7843373087,"l":9805.8045789312,"c":9965.7075532315,"v":575019.0071738492,"t":1712970000}
+{"o":9965.7075532315,"h":10229.7306371239,"l":9737.0853919038,"c":10195.3981584801,"v":570252.7681298567,"t":1712973600}
+{"o":10195.3981584801,"h":10453.4788055557,"l":10141.4716300297,"c":10356.0675985736,"v":490911.7390000162,"t":1712977200}
+{"o":10356.0675985736,"h":10572.882049916,"l":10315.8609115482,"c":10483.4078680727,"v":446100.9719354991,"t":1712980800}
+{"o":10483.4078680727,"h":10580.3018185125,"l":10399.8163889237,"c":10415.9333097485,"v":327235.4108459913,"t":1712984400}
+{"o":10415.9333097485,"h":10500.9042779946,"l":10356.022125929,"c":10454.9914702316,"v":300229.986835626,"t":1712988000}
+{"o":10454.9914702316,"h":10486.9029518614,"l":10276.6591990002,"c":10312.8923437582,"v":259693.2389070086,"t":1712991600}
+{"o":10312.8923437582,"h":10383.9130360805,"l":10203.4426663851,"c":10228.2322484845,"v":261335.3254184601,"t":1712995200}
+{"o":10228.2322484845,"h":10342.95184207,"l":10203.0325227023,"c":10317.4476230727,"v":321600.8020972632,"t":1712998800}
+{"o":10317.4476230727,"h":10391.9067413711,"l":10271.9781284129,"c":10373.3032168081,"v":313275.0101754339,"t":1713002400}
+{"o":10373.3032168081,"h":10471.1078649567,"l":10303.7269465249,"c":10324.0591780494,"v":320142.1527203612,"t":1713006000}
+{"o":10324.0591780494,"h":10429.1139601444,"l":10246.7193227001,"c":10369.6338567396,"v":307590.7931676332,"t":1713009600}
+{"o":10369.6338567396,"h":10446.9401127329,"l":10267.6441057445,"c":10316.9275468015,"v":322847.8373284125,"t":1713013200}
+{"o":10316.9275468015,"h":10360.4624846569,"l":10169.7445569881,"c":10231.7986996602,"v":329710.7420481417,"t":1713016800}
+{"o":10231.7986996602,"h":10359.700544469,"l":10113.4296493387,"c":10170.2981970633,"v":451645.3748554373,"t":1713020400}
+{"o":10170.2981970633,"h":10222.4413982396,"l":9849.9453183156,"c":9935.4702009469,"v":505745.8500975942,"t":1713024000}
+{"o":9935.4702009469,"h":9940.6425208216,"l":9263.6197899545,"c":9498.8701208279,"v":1035497.6045561398,"t":1713027600}
+{"o":9498.8701208279,"h":9866.8254883784,"l":9194.3266043624,"c":9785.4431090595,"v":690845.9478574046,"t":1713031200}
+{"o":9785.4431090595,"h":9834.6250721064,"l":8720.3736694773,"c":9108.6379256705,"v":695156.3008874955,"t":1713034800}
+{"o":9108.6379256705,"h":9185.2245132778,"l":7837.1191565312,"c":8475.2692150328,"v":2045557.5223201418,"t":1713038400}
+{"o":8475.2692150328,"h":9079.5433282565,"l":8027.8224757662,"c":9049.7319060339,"v":1377346.1699867893,"t":1713042000}
+{"o":9049.7319060339,"h":9749.8659273132,"l":8609.7111309757,"c":9634.39057173,"v":1454908.3982093148,"t":1713045600}
+{"o":9634.39057173,"h":9694.1806343802,"l":9191.8814921801,"c":9419.6214608666,"v":1094016.6739870701,"t":1713049200}
+{"o":9419.6214608666,"h":9614.8551820439,"l":9205.2234396723,"c":9396.6387721672,"v":820917.2660027619,"t":1713052800}
+{"o":9396.6387721672,"h":9565.2247668999,"l":9163.8653347897,"c":9457.9686180495,"v":506771.7284363848,"t":1713056400}
+{"o":9457.9686180495,"h":9521.9287152607,"l":9163.965859273,"c":9178.092087217,"v":482946.3484716521,"t":1713060000}
+{"o":9178.092087217,"h":9622.1084964034,"l":8660.2192249144,"c":9205.4175854952,"v":525794.7847626437,"t":1713063600}
+{"o":9205.4175854952,"h":9652.2658736323,"l":9134.8045688225,"c":9564.0237211589,"v":546854.108022369,"t":1713067200}
+{"o":9564.0237211589,"h":9806.2032084091,"l":9527.5211918336,"c":9736.0500508535,"v":569586.6546318701,"t":1713070800}
+{"o":9736.0500508535,"h":9890.3347643452,"l":9592.1636054392,"c":9768.6676362079,"v":469050.9864306284,"t":1713074400}
+{"o":9768.6676362079,"h":9870.6590364717,"l":9691.4592000595,"c":9828.2177247866,"v":379801.3202075419,"t":1713078000}
+{"o":9828.2177247866,"h":9932.0831607357,"l":9728.3053441919,"c":9767.1204081683,"v":424135.495332757,"t":1713081600}
+{"o":9767.1204081683,"h":9858.4017361201,"l":9590.6245770396,"c":9660.3393297973,"v":408911.0851353324,"t":1713085200}
+{"o":9660.3393297973,"h":9820.3835492924,"l":9656.8538760859,"c":9728.4892298449,"v":449452.1909573888,"t":1713088800}
+{"o":9728.4892298449,"h":9765.8942138217,"l":9232.1390464815,"c":9482.8546619283,"v":389149.2052166823,"t":1713092400}
+{"o":9482.8546619283,"h":9775.0107776143,"l":9425.1609039494,"c":9664.024061218,"v":437492.7620781802,"t":1713096000}
+{"o":9664.024061218,"h":9788.6354698799,"l":9344.98287579,"c":9408.3572148267,"v":533493.7082841435,"t":1713099600}
+{"o":9408.3572148267,"h":9542.7702049436,"l":9134.8727641776,"c":9369.7402487188,"v":598100.0974592204,"t":1713103200}
+{"o":9369.7402487188,"h":9577.8692741948,"l":9324.0284733877,"c":9422.1246551582,"v":568226.9574370212,"t":1713106800}
+{"o":9422.1246551582,"h":9692.2058613234,"l":9389.3542015722,"c":9498.5475809555,"v":574135.2446355114,"t":1713110400}
+{"o":9498.5475809555,"h":9582.8598679206,"l":8993.0080163387,"c":9406.3964620706,"v":851365.3251176947,"t":1713114000}
+{"o":9406.3964620706,"h":9773.2096756157,"l":9375.1460412484,"c":9715.5291556489,"v":613334.382929309,"t":1713117600}
+{"o":9715.5291556489,"h":9757.139651675,"l":9586.7647001219,"c":9671.6986340295,"v":432825.5025714876,"t":1713121200}
+{"o":9671.6986340295,"h":9805.5139411131,"l":9596.5345824574,"c":9632.7929422354,"v":457108.3263236984,"t":1713124800}
+{"o":9632.7929422354,"h":9687.5074086019,"l":9520.837082122,"c":9661.5778777398,"v":435577.2797487822,"t":1713128400}
+{"o":9661.5778777398,"h":10319.8563733413,"l":9644.1472810229,"c":10277.4774901588,"v":764927.2966292386,"t":1713132000}
+{"o":10277.4774901588,"h":10439.818048079,"l":10250.0049300895,"c":10346.1894987483,"v":534048.6422429708,"t":1713135600}
+{"o":10346.1894987483,"h":10346.1894987483,"l":10078.8501842572,"c":10148.6855196835,"v":457298.1618449016,"t":1713139200}
+{"o":10148.6855196835,"h":10215.2542479033,"l":10040.7911436503,"c":10131.7215192616,"v":410028.2248456255,"t":1713142800}
+{"o":10131.7215192616,"h":10165.7464825664,"l":9998.7649359486,"c":10041.1012048932,"v":347784.877426221,"t":1713146400}
+{"o":10041.1012048932,"h":10184.4255874472,"l":10011.9512937429,"c":10106.5494842391,"v":336623.5996630729,"t":1713150000}
+{"o":10106.5494842391,"h":10156.5425265056,"l":9903.7282620479,"c":10117.3687407064,"v":366272.586947425,"t":1713153600}
+{"o":10117.3687407064,"h":10375.2405795759,"l":10012.5173359419,"c":10364.3066249214,"v":362883.3982750463,"t":1713157200}
+{"o":10364.3066249214,"h":10703.7934046522,"l":10308.7400325704,"c":10621.2308244439,"v":616045.6001248978,"t":1713160800}
+{"o":10621.2308244439,"h":10684.623300405,"l":10505.1540486406,"c":10513.522495441,"v":469203.1794432961,"t":1713164400}
+{"o":10513.522495441,"h":10592.5431234129,"l":10430.6403667951,"c":10461.8327165011,"v":385455.9737046023,"t":1713168000}
+{"o":10461.8327165011,"h":10579.4907552833,"l":10390.6221244571,"c":10520.4895949799,"v":340800.273798642,"t":1713171600}
+{"o":10520.4895949799,"h":10587.7124972661,"l":10467.4203538287,"c":10484.3403024264,"v":298167.4339033788,"t":1713175200}
+{"o":10484.3403024264,"h":10526.2083531116,"l":10299.0103903962,"c":10308.8951063557,"v":319659.3859454776,"t":1713178800}
+{"o":10308.8951063557,"h":10384.6779942641,"l":10194.7781594633,"c":10311.5226374413,"v":393982.1615063759,"t":1713182400}
+{"o":10311.5226374413,"h":10476.5062873543,"l":10129.8737952204,"c":10203.8602827786,"v":427784.8467078072,"t":1713186000}
+{"o":10203.8602827786,"h":10403.9159152865,"l":9722.0366469043,"c":9887.2989250917,"v":764189.0551943263,"t":1713189600}
+{"o":9887.2989250917,"h":10077.4941324751,"l":9619.1533842837,"c":9788.2465686804,"v":849727.2647308587,"t":1713193200}
+{"o":9788.2465686804,"h":9955.1589794419,"l":9203.9530359083,"c":9544.6311330944,"v":660135.0600577954,"t":1713196800}
+{"o":9544.6311330944,"h":9743.0730440188,"l":9212.513715076,"c":9497.4284246748,"v":726072.7829501361,"t":1713200400}
+{"o":9497.4284246748,"h":9563.2895119479,"l":8897.9614269278,"c":9225.9239849933,"v":706714.1960014199,"t":1713204000}
+{"o":9225.9239849933,"h":9502.8521151627,"l":8947.6665121524,"c":9416.7484549976,"v":723091.0666332482,"t":1713207600}
+{"o":9416.7484549976,"h":9525.5581591161,"l":9263.4749591678,"c":9290.3398153086,"v":481171.9538224033,"t":1713211200}
+{"o":9290.3398153086,"h":9463.5677289904,"l":9186.2938567647,"c":9426.1349586274,"v":391320.715308251,"t":1713214800}
+{"o":9426.1349586274,"h":9587.8726466658,"l":9271.5571305812,"c":9547.6113156371,"v":419608.040425477,"t":1713218400}
+{"o":9547.6113156371,"h":9564.2654700213,"l":9332.8920833511,"c":9452.1362417501,"v":305568.3707186901,"t":1713222000}
+{"o":9452.1362417501,"h":9488.800168644,"l":9242.7351968018,"c":9383.2680499019,"v":429807.1596723776,"t":1713225600}
+{"o":9383.2680499019,"h":9597.8002938576,"l":9277.9872299555,"c":9399.7235483224,"v":487114.1330404128,"t":1713229200}
+{"o":9399.7235483224,"h":9466.4926857638,"l":9262.8538827567,"c":9403.5197864249,"v":402400.6985153111,"t":1713232800}
+{"o":9403.5197864249,"h":9460.1235042931,"l":9121.4592625534,"c":9184.9144867666,"v":430640.3609751723,"t":1713236400}
+{"o":9184.9144867666,"h":9244.4218757488,"l":8698.3011729621,"c":9017.7762349731,"v":684855.4892759825,"t":1713240000}
+{"o":9017.7762349731,"h":9185.4448662481,"l":8985.4572332159,"c":9123.3308410661,"v":430455.2974378909,"t":1713243600}
+{"o":9123.3308410661,"h":9324.9699679632,"l":9006.8731234005,"c":9272.0347570448,"v":408007.4914068533,"t":1713247200}
+{"o":9272.0347570448,"h":9489.6380501637,"l":9248.1684198531,"c":9411.7932731229,"v":373349.8103146928,"t":1713250800}
+{"o":9411.7932731229,"h":9424.8813809721,"l":9293.6677679292,"c":9335.9771748352,"v":322451.0747988477,"t":1713254400}
+{"o":9335.9771748352,"h":9445.5219162882,"l":9225.6679787762,"c":9276.8403311928,"v":305515.1559630442,"t":1713258000}
+{"o":9276.8403311928,"h":9305.2237222498,"l":8871.5834342809,"c":9103.6710471512,"v":625303.3824926529,"t":1713261600}
+{"o":9103.6710471512,"h":9332.4658878369,"l":9015.7017991111,"c":9286.7078635325,"v":594792.3780789521,"t":1713265200}
+{"o":9286.7078635325,"h":9297.3291208202,"l":9067.7022183523,"c":9117.0400452992,"v":504797.1213341256,"t":1713268800}
+{"o":9117.0400452992,"h":9148.8072184388,"l":8726.6530678838,"c":9008.2156984935,"v":715859.7341861255,"t":1713272400}
+{"o":9008.2156984935,"h":9190.0129573686,"l":8909.6667552391,"c":8946.206622471,"v":729410.0414732902,"t":1713276000}
+{"o":8946.206622471,"h":9033.5583659101,"l":8689.26219894,"c":8716.3321571767,"v":737844.3990981845,"t":1713279600}
+{"o":8716.3321571767,"h":9033.0207542562,"l":8581.1578506247,"c":9008.8337945104,"v":744973.9742225109,"t":1713283200}
+{"o":9008.8337945104,"h":9416.6216052442,"l":8959.5464533013,"c":9024.7679652842,"v":691253.2566279676,"t":1713286800}
+{"o":9024.7679652842,"h":9201.6051823052,"l":8977.2749678055,"c":9145.4865911114,"v":659861.3749518868,"t":1713290400}
+{"o":9145.4865911114,"h":9203.4511163413,"l":8976.9422422142,"c":9022.7037227327,"v":460291.7210780664,"t":1713294000}
+{"o":9022.7037227327,"h":9165.8863833465,"l":8970.8752540894,"c":9153.7989299462,"v":364268.798230712,"t":1713297600}
+{"o":9153.7989299462,"h":9449.6081577096,"l":9113.1771053734,"c":9365.7506804407,"v":481523.2871975361,"t":1713301200}
+{"o":9365.7506804407,"h":9425.5892630528,"l":9278.1301244363,"c":9395.386949288,"v":454469.4777354081,"t":1713304800}
+{"o":9395.386949288,"h":9422.9389010831,"l":9284.8389460771,"c":9304.6383045734,"v":382354.9778329089,"t":1713308400}
+{"o":9304.6383045734,"h":9486.699652429,"l":9242.5063015466,"c":9378.878199473,"v":362628.3343120496,"t":1713312000}
+{"o":9378.878199473,"h":9408.4402206059,"l":9206.2647991209,"c":9358.992322518,"v":386718.3831492258,"t":1713315600}
+{"o":9358.992322518,"h":9389.220386222,"l":9230.0739791648,"c":9347.4647501339,"v":372197.195958973,"t":1713319200}
+{"o":9347.4647501339,"h":9404.0196967037,"l":9310.5845516899,"c":9379.7035368994,"v":283632.0537862888,"t":1713322800}
+{"o":9379.7035368994,"h":9744.1842847056,"l":9322.2095049941,"c":9651.7067303828,"v":432634.6627682022,"t":1713326400}
+{"o":9651.7067303828,"h":9703.6465517337,"l":9501.6050247718,"c":9524.2212900132,"v":545047.2405821987,"t":1713330000}
+{"o":9524.2212900132,"h":9628.4100285146,"l":9453.2888044785,"c":9585.041501468,"v":322605.9064500061,"t":1713333600}
+{"o":9585.041501468,"h":9613.6339724145,"l":9440.3748624396,"c":9526.0213159641,"v":320702.309219853,"t":1713337200}
+{"o":9526.0213159641,"h":9575.9725555562,"l":9400.6942441472,"c":9471.1980308957,"v":302693.6081191055,"t":1713340800}
+{"o":9471.1980308957,"h":9549.1048180743,"l":9437.5181747211,"c":9495.0675676387,"v":258475.2606342333,"t":1713344400}
+{"o":9495.0675676387,"h":9500.233388487,"l":9307.9534057846,"c":9329.541766103,"v":295059.4729951971,"t":1713348000}
+{"o":9329.541766103,"h":9394.3499509199,"l":9157.4876014613,"c":9166.0611649177,"v":326720.6221798515,"t":1713351600}
+{"o":9166.0611649177,"h":9227.9015499932,"l":8926.30749129,"c":9024.2917545411,"v":465679.0017669807,"t":1713355200}
+{"o":9024.2917545411,"h":9227.6535777347,"l":8986.5468491789,"c":9131.0504111048,"v":459972.617144022,"t":1713358800}
+{"o":9131.0504111048,"h":9138.9895460964,"l":8774.7863884348,"c":8977.5198817934,"v":886943.5829721757,"t":1713362400}
+{"o":8977.5198817934,"h":9009.1113468836,"l":8693.2564628542,"c":8788.5063584502,"v":865701.9316827902,"t":1713366000}
+{"o":8788.5063584502,"h":8978.7871501463,"l":8657.2268333076,"c":8755.1916876489,"v":730672.6060309621,"t":1713369600}
+{"o":8755.1916876489,"h":9084.4476295815,"l":8742.6159873938,"c":9044.1156481194,"v":525562.1256990272,"t":1713373200}
+{"o":9044.1156481194,"h":9414.6485688237,"l":9000.7067206214,"c":9251.7153860066,"v":705828.6854560752,"t":1713376800}
+{"o":9251.7153860066,"h":9261.9768307522,"l":9056.1257798473,"c":9178.94588619,"v":415691.2986604889,"t":1713380400}
+{"o":9178.94588619,"h":9315.8377466789,"l":9073.0138257688,"c":9108.2344785895,"v":447041.103409173,"t":1713384000}
+{"o":9108.2344785895,"h":9408.0597077259,"l":9101.0085717938,"c":9221.8197598545,"v":466633.1323214824,"t":1713387600}
+{"o":9221.8197598545,"h":9251.1252260062,"l":9129.8708740413,"c":9191.594631352,"v":344467.4721597774,"t":1713391200}
+{"o":9191.594631352,"h":9230.9104234094,"l":8908.5124279176,"c":8994.3101178775,"v":408985.7742606053,"t":1713394800}
+{"o":8994.3101178775,"h":9075.8239537536,"l":8848.4941355296,"c":9022.680523611,"v":465563.6499205359,"t":1713398400}
+{"o":9022.680523611,"h":9151.2651127185,"l":8992.1211557517,"c":9110.3990443302,"v":436511.6845951354,"t":1713402000}
+{"o":9110.3990443302,"h":9200.9287678771,"l":9005.96865398,"c":9150.7581913201,"v":409495.0909902726,"t":1713405600}
+{"o":9150.7581913201,"h":9326.8868442267,"l":9124.6191933251,"c":9254.8966511492,"v":393341.7563250946,"t":1713409200}
+{"o":9254.8966511492,"h":9343.0081725408,"l":9158.5338277368,"c":9169.7856770353,"v":317625.1867607132,"t":1713412800}
+{"o":9169.7856770353,"h":9290.4463626523,"l":9051.8944379244,"c":9085.8133539057,"v":350877.6387761604,"t":1713416400}
+{"o":9085.8133539057,"h":9113.5618899372,"l":8842.4660252031,"c":8948.0796322162,"v":351622.1450925994,"t":1713420000}
+{"o":8948.0796322162,"h":8997.0675765217,"l":8796.051686273,"c":8829.3895285879,"v":484118.699390528,"t":1713423600}
+{"o":8829.3895285879,"h":8959.9240118463,"l":8713.4509456855,"c":8888.3957652014,"v":374361.8201169322,"t":1713427200}
+{"o":8888.3957652014,"h":8991.2227065249,"l":8841.2562462386,"c":8935.5404296983,"v":315533.0744262657,"t":1713430800}
+{"o":8935.5404296983,"h":9141.414833271,"l":8907.4295661494,"c":9098.9402132477,"v":312143.172788978,"t":1713434400}
+{"o":9098.9402132477,"h":9387.027422656,"l":9089.1289915497,"c":9271.2232481179,"v":488162.9361085122,"t":1713438000}
+{"o":9271.2232481179,"h":9317.0428630726,"l":9015.2992601611,"c":9093.6012012188,"v":378663.9065129234,"t":1713441600}
+{"o":9093.6012012188,"h":9213.6116040389,"l":9016.0836589563,"c":9178.6862376127,"v":422039.042263229,"t":1713445200}
+{"o":9178.6862376127,"h":9542.601511033,"l":9100.2918681387,"c":9473.7353132662,"v":652353.3702376384,"t":1713448800}
+{"o":9473.7353132662,"h":9659.5071362235,"l":9443.5670060187,"c":9512.2951408333,"v":570378.2843419776,"t":1713452400}
+{"o":9512.2951408333,"h":9670.4006997098,"l":9456.9718129286,"c":9520.7899063972,"v":515973.2355639433,"t":1713456000}
+{"o":9520.7899063972,"h":9552.6998650736,"l":9321.3812042909,"c":9351.4097141528,"v":424399.9685956915,"t":1713459600}
+{"o":9351.4097141528,"h":9496.8115498081,"l":9256.5733375092,"c":9487.9304668019,"v":424704.3443189972,"t":1713463200}
+{"o":9487.9304668019,"h":9617.463030034,"l":9456.6264944977,"c":9580.6182021854,"v":349472.7115840413,"t":1713466800}
+{"o":9580.6182021854,"h":9625.7592275776,"l":9528.6797748543,"c":9575.3018158646,"v":315901.0752826205,"t":1713470400}
+{"o":9575.3018158646,"h":9685.0275874484,"l":9537.986764063,"c":9607.4206108861,"v":335993.301612909,"t":1713474000}
+{"o":9607.4206108861,"h":9827.0567388377,"l":9569.8725735751,"c":9759.2166911123,"v":417364.8136475046,"t":1713477600}
+{"o":9759.2166911123,"h":9818.2083827863,"l":9681.8611904445,"c":9699.9891765262,"v":314456.4572736385,"t":1713481200}
+{"o":9699.9891765262,"h":9730.771232468,"l":9425.1334858413,"c":9440.3600154638,"v":370153.9155836503,"t":1713484800}
+{"o":9440.3600154638,"h":9472.9976918302,"l":8864.4196697949,"c":9020.5005219552,"v":901530.1892131292,"t":1713488400}
+{"o":9020.5005219552,"h":9092.7065226546,"l":8598.7176746785,"c":9068.1685856311,"v":1152533.0436428897,"t":1713492000}
+{"o":9068.1685856311,"h":9338.175692914,"l":9029.6475439106,"c":9319.5181953407,"v":799956.2619702454,"t":1713495600}
+{"o":9319.5181953407,"h":9607.1371201829,"l":9293.1784134413,"c":9521.7028821364,"v":596129.4713650664,"t":1713499200}
+{"o":9521.7028821364,"h":9611.3654441667,"l":9351.1990911524,"c":9490.3081588156,"v":488440.2804985644,"t":1713502800}
+{"o":9490.3081588156,"h":9981.2538877477,"l":9385.5687969206,"c":9902.8891129191,"v":649990.5659045799,"t":1713506400}
+{"o":9902.8891129191,"h":10026.2275017413,"l":9735.2779477103,"c":9784.4920268517,"v":577583.4835150483,"t":1713510000}
+{"o":9784.4920268517,"h":9941.8153327296,"l":9751.8618327581,"c":9851.3095926581,"v":475353.1645663497,"t":1713513600}
+{"o":9851.3095926581,"h":9892.6105946225,"l":9758.2364689021,"c":9803.2061700956,"v":347235.0452411236,"t":1713517200}
+{"o":9803.2061700956,"h":9935.7414304073,"l":9772.1592727972,"c":9892.3710810383,"v":381244.4026588744,"t":1713520800}
+{"o":9892.3710810383,"h":9966.7808116181,"l":9849.5981086144,"c":9864.2067703196,"v":390772.5572082713,"t":1713524400}
+{"o":9864.2067703196,"h":9926.5862494156,"l":9769.2866912217,"c":9831.7358556112,"v":444354.9073410277,"t":1713528000}
+{"o":9831.7358556112,"h":9900.0134665905,"l":9754.537619099,"c":9855.1991319924,"v":451873.6677071032,"t":1713531600}
+{"o":9855.1991319924,"h":10020.5968270482,"l":9640.042378727,"c":9942.1800623408,"v":495051.9188543168,"t":1713535200}
+{"o":9942.1800623408,"h":10094.122153451,"l":9885.0381794172,"c":9983.2357690742,"v":449721.1448740478,"t":1713538800}
+{"o":9983.2357690742,"h":10079.1547585115,"l":9810.6515497113,"c":9948.424745209,"v":560326.7344234071,"t":1713542400}
+{"o":9948.424745209,"h":10029.4655280403,"l":9871.1187384938,"c":9993.7483295019,"v":409616.3158919667,"t":1713546000}
+{"o":9993.7483295019,"h":10001.3498928438,"l":9858.343436182,"c":9884.5333939966,"v":299820.5662146746,"t":1713549600}
+{"o":9884.5333939966,"h":9956.4290587022,"l":9846.9820492455,"c":9932.0049739391,"v":279358.4275881654,"t":1713553200}
+{"o":9932.0049739391,"h":9941.1709454482,"l":9728.331092075,"c":9764.6974806121,"v":367011.438575991,"t":1713556800}
+{"o":9764.6974806121,"h":9891.7607027949,"l":9755.0331636897,"c":9861.8839275572,"v":287598.758495897,"t":1713560400}
+{"o":9861.8839275572,"h":10002.7190057938,"l":9770.5808400556,"c":9807.6289458352,"v":279718.2741410245,"t":1713564000}
+{"o":9807.6289458352,"h":9838.3499777362,"l":9564.3732153776,"c":9722.5739974625,"v":476403.0054871532,"t":1713567600}
+{"o":9722.5739974625,"h":9879.015967733,"l":9589.4600957439,"c":9612.8389712781,"v":474174.391523924,"t":1713571200}
+{"o":9612.8389712781,"h":9745.076625016,"l":9532.8636837077,"c":9697.3838068148,"v":337699.4531188287,"t":1713574800}
+{"o":9697.3838068148,"h":9805.036788028,"l":9652.9279427019,"c":9738.9100569999,"v":294889.8829891281,"t":1713578400}
+{"o":9738.9100569999,"h":9768.5314749611,"l":9689.4398663305,"c":9720.3733070839,"v":222746.1790676975,"t":1713582000}
+{"o":9720.3733070839,"h":9897.3409779472,"l":9669.9723422649,"c":9883.6668414607,"v":257405.5863379138,"t":1713585600}
+{"o":9883.6668414607,"h":9902.455738879,"l":9769.1075356598,"c":9810.6907770865,"v":314726.4566473659,"t":1713589200}
+{"o":9810.6907770865,"h":9899.6060420584,"l":9748.500125898,"c":9829.9926789482,"v":218937.6522180628,"t":1713592800}
+{"o":9829.9926789482,"h":9872.993298068,"l":9783.1835214927,"c":9798.7546220272,"v":184996.9053177467,"t":1713596400}
+{"o":9798.7546220272,"h":9838.6492298538,"l":9693.1910491193,"c":9721.5689047949,"v":207895.9606224756,"t":1713600000}
+{"o":9721.5689047949,"h":9744.2308772822,"l":9563.996002743,"c":9628.461787994,"v":264464.9634160139,"t":1713603600}
+{"o":9628.461787994,"h":9684.3781351957,"l":9567.2467970664,"c":9652.1310206159,"v":253443.6823630869,"t":1713607200}
+{"o":9652.1310206159,"h":9704.6294644137,"l":9612.3469888504,"c":9662.1121199813,"v":203107.7843848726,"t":1713610800}
+{"o":9662.1121199813,"h":9764.5949016701,"l":9623.1558324985,"c":9717.4748177961,"v":217825.281212581,"t":1713614400}
+{"o":9717.4748177961,"h":9790.7110065374,"l":9707.769186997,"c":9729.4227718878,"v":267867.7865837935,"t":1713618000}
+{"o":9729.4227718878,"h":9789.0964250619,"l":9688.1021315128,"c":9754.8795373726,"v":226996.2691306739,"t":1713621600}
+{"o":9754.8795373726,"h":10070.1503519417,"l":9701.0357981982,"c":10056.6433729417,"v":345533.5685664486,"t":1713625200}
+{"o":10056.6433729417,"h":10124.0425214567,"l":9989.9695419615,"c":10073.0473868096,"v":505951.5177773365,"t":1713628800}
+{"o":10073.0473868096,"h":10323.4868587369,"l":10064.7018424261,"c":10288.2682393369,"v":535145.5399038843,"t":1713632400}
+{"o":10288.2682393369,"h":10374.708618342,"l":10210.5621952998,"c":10283.7868677575,"v":387363.1013315722,"t":1713636000}
+{"o":10283.7868677575,"h":10371.1984424134,"l":10236.6718808554,"c":10323.157979331,"v":340042.044082202,"t":1713639600}
+{"o":10323.157979331,"h":10406.9849522857,"l":10276.2951389836,"c":10333.7645673956,"v":405820.6748062154,"t":1713643200}
+{"o":10333.7645673956,"h":10373.8633421402,"l":10262.4740632665,"c":10292.8581479201,"v":275256.593144941,"t":1713646800}
+{"o":10292.8581479201,"h":10313.457473499,"l":10186.3497503085,"c":10194.9673757404,"v":252341.284784655,"t":1713650400}
+{"o":10194.9673757404,"h":10343.4822469359,"l":10181.9738695447,"c":10322.845131988,"v":275683.9639396133,"t":1713654000}
+{"o":10322.845131988,"h":10329.4490865102,"l":10109.0450631487,"c":10146.0643842593,"v":288602.8217692015,"t":1713657600}
+{"o":10146.0643842593,"h":10274.9420459384,"l":10144.8300180903,"c":10207.7671909269,"v":284947.0110786507,"t":1713661200}
+{"o":10207.7671909269,"h":10385.064501333,"l":10182.674398963,"c":10380.0471381059,"v":312941.3320722718,"t":1713664800}
+{"o":10380.0471381059,"h":10486.0830189044,"l":10261.0520869868,"c":10284.6598133863,"v":285516.8493505552,"t":1713668400}
+{"o":10284.6598133863,"h":10333.4442239122,"l":10233.1574857644,"c":10307.193602661,"v":216496.4236926039,"t":1713672000}
+{"o":10307.193602661,"h":10366.9351652233,"l":10235.4613320776,"c":10270.7215705921,"v":355192.6788405213,"t":1713675600}
+{"o":10270.7215705921,"h":10366.4080368975,"l":10243.3226842821,"c":10315.5636616537,"v":254596.3307824193,"t":1713679200}
+{"o":10315.5636616537,"h":10351.2740482694,"l":10251.1837193748,"c":10315.6691626969,"v":193615.1937114109,"t":1713682800}
+{"o":10315.6691626969,"h":10423.183119058,"l":10301.6409587586,"c":10350.3877079755,"v":209727.8039736763,"t":1713686400}
+{"o":10350.3877079755,"h":10399.799808213,"l":10297.6162858146,"c":10314.9196748727,"v":233264.482442673,"t":1713690000}
+{"o":10314.9196748727,"h":10348.5514140132,"l":10210.5668702071,"c":10305.2659112974,"v":291592.9010704588,"t":1713693600}
+{"o":10305.2659112974,"h":10411.1435415541,"l":10274.4676710856,"c":10338.5706779245,"v":309246.068118265,"t":1713697200}
+{"o":10338.5706779245,"h":10356.7743138388,"l":10220.5589775796,"c":10245.3292930787,"v":260645.1240912423,"t":1713700800}
+{"o":10245.3292930787,"h":10304.3393527793,"l":10141.208491932,"c":10173.3405279898,"v":336176.9968126808,"t":1713704400}
+{"o":10173.3405279898,"h":10249.0905101286,"l":10142.1308048137,"c":10179.0743205428,"v":290449.8963647134,"t":1713708000}
+{"o":10179.0743205428,"h":10304.1610054111,"l":10159.9323350638,"c":10250.0970566844,"v":288551.2856878344,"t":1713711600}
+{"o":10250.0970566844,"h":10278.9759544192,"l":9966.825819386,"c":10095.7566071104,"v":466849.0084808441,"t":1713715200}
+{"o":10095.7566071104,"h":10185.3429772383,"l":10046.3869475852,"c":10165.1123357503,"v":275078.2799058381,"t":1713718800}
+{"o":10165.1123357503,"h":10185.2132543709,"l":10108.3092442575,"c":10141.7649507354,"v":271419.7631040406,"t":1713722400}
+{"o":10141.7649507354,"h":10197.1478503436,"l":10101.2350661686,"c":10101.2350661686,"v":314263.0081213821,"t":1713726000}
+{"o":10101.2350661686,"h":10196.8331800778,"l":10063.5616376631,"c":10185.8966742916,"v":347434.0069279847,"t":1713729600}
+{"o":10185.8966742916,"h":10298.9322021223,"l":10054.5266658701,"c":10167.513061543,"v":355732.5276305946,"t":1713733200}
+{"o":10167.513061543,"h":10273.9293547364,"l":10133.5827521887,"c":10169.0393179705,"v":304934.1354142224,"t":1713736800}
+{"o":10169.0393179705,"h":10207.7807094522,"l":10109.7935922661,"c":10161.0444772241,"v":260560.8322578573,"t":1713740400}
+{"o":10161.0444772241,"h":10272.5803761495,"l":10127.4426026201,"c":10169.7876681905,"v":269083.84799993,"t":1713744000}
+{"o":10169.7876681905,"h":10336.0178893644,"l":10106.9047838436,"c":10106.9047838436,"v":355947.9397039328,"t":1713747600}
+{"o":10106.9047838436,"h":10141.3486083125,"l":10014.3228058864,"c":10063.5134542374,"v":342000.8932391491,"t":1713751200}
+{"o":10063.5134542374,"h":10336.6308423696,"l":10051.9024866288,"c":10259.3537444694,"v":299490.7995962728,"t":1713754800}
+{"o":10259.3537444694,"h":10367.3655784293,"l":10236.6693697689,"c":10307.7172843406,"v":297241.1849041387,"t":1713758400}
+{"o":10307.7172843406,"h":10466.4959055548,"l":10287.7897268193,"c":10459.7407837471,"v":251441.2370948133,"t":1713762000}
+{"o":10459.7407837471,"h":10689.1801315767,"l":10438.0703613158,"c":10574.354916504,"v":429280.9860857159,"t":1713765600}
+{"o":10574.354916504,"h":10650.9510130351,"l":10480.1767483138,"c":10480.5960101802,"v":330641.5687011236,"t":1713769200}
+{"o":10480.5960101802,"h":10536.5387148191,"l":10398.5411895015,"c":10419.3738201932,"v":305913.4206455367,"t":1713772800}
+{"o":10419.3738201932,"h":10513.4047091558,"l":10394.3936621502,"c":10509.6553142237,"v":253498.479784351,"t":1713776400}
+{"o":10509.6553142237,"h":10567.262309199,"l":10479.4035888824,"c":10522.736637055,"v":285982.3980565427,"t":1713780000}
+{"o":10522.736637055,"h":10542.7458742861,"l":10410.0107292187,"c":10466.3567773914,"v":279274.031050755,"t":1713783600}
+{"o":10466.3567773914,"h":10575.2400596169,"l":10458.1408218039,"c":10528.5456108645,"v":359558.0472683097,"t":1713787200}
+{"o":10528.5456108645,"h":10583.7394687246,"l":10440.7653334995,"c":10536.8998276484,"v":432568.2120225175,"t":1713790800}
+{"o":10536.8998276484,"h":10587.3243390394,"l":10448.5566767939,"c":10477.266010124,"v":904142.4545864754,"t":1713794400}
+{"o":10477.266010124,"h":10507.911559845,"l":10355.9729086272,"c":10475.0469823715,"v":1965117.5336188411,"t":1713798000}
+{"o":10475.0469823715,"h":10582.370529237,"l":10358.4729248507,"c":10483.6589466347,"v":1450526.6916329397,"t":1713801600}
+{"o":10483.6589466347,"h":10665.2507869429,"l":10445.2157788897,"c":10586.5868733626,"v":1078543.496209017,"t":1713805200}
+{"o":10586.5868733626,"h":10618.1592600531,"l":10504.5261175665,"c":10520.9893489262,"v":818936.6076877922,"t":1713808800}
+{"o":10520.9893489262,"h":10571.3797548422,"l":10462.6392021685,"c":10551.593363301,"v":406256.5591433957,"t":1713812400}
+{"o":10551.593363301,"h":10627.9499475363,"l":10516.104532786,"c":10570.5988112224,"v":356174.8477916809,"t":1713816000}
+{"o":10570.5988112224,"h":10638.7450570919,"l":10528.8320578216,"c":10623.4113395729,"v":402111.4788343905,"t":1713819600}
+{"o":10623.4113395729,"h":10826.0174857481,"l":10597.1333627435,"c":10783.7551897972,"v":412629.6508134464,"t":1713823200}
+{"o":10783.7551897972,"h":10829.4615365094,"l":10690.6224514019,"c":10714.5537262278,"v":404039.5133132153,"t":1713826800}
+{"o":10714.5537262278,"h":10875.8332916721,"l":10690.819037582,"c":10850.1957073868,"v":395479.1849457643,"t":1713830400}
+{"o":10850.1957073868,"h":10871.4475340524,"l":10740.0544837841,"c":10766.8825597935,"v":425663.0251489971,"t":1713834000}
+{"o":10766.8825597935,"h":10829.360973743,"l":10694.8711060783,"c":10718.9816332085,"v":406019.4260208644,"t":1713837600}
+{"o":10718.9816332085,"h":10774.2492203087,"l":10612.6961532986,"c":10613.9046097,"v":413517.4601956417,"t":1713841200}
+{"o":2656.4594777834,"h":2671.8598387744,"l":2648.8348547505,"c":2656.4594777834,"v":254708.9053018839,"t":1706644800}
+{"o":2656.4594777834,"h":2659.9679295405,"l":2636.6770564282,"c":2637.3913033702,"v":243359.4251258274,"t":1706648400}
+{"o":2637.3913033702,"h":2644.4497950892,"l":2614.8998732354,"c":2614.8998732354,"v":253265.2045046069,"t":1706652000}
+{"o":2614.8998732354,"h":2627.3446052564,"l":2554.620063473,"c":2563.2248834648,"v":446653.4452346667,"t":1706655600}
+{"o":2563.2248834648,"h":2576.8607373318,"l":2497.7416172868,"c":2545.5088315194,"v":670123.3486197024,"t":1706659200}
+{"o":2545.5088315194,"h":2560.6445780744,"l":2515.9886588056,"c":2535.9504243329,"v":371207.5218489452,"t":1706662800}
+{"o":2535.9504243329,"h":2552.9839467626,"l":2520.0230023942,"c":2540.339800836,"v":322986.2033315551,"t":1706666400}
+{"o":2540.339800836,"h":2561.719663175,"l":2535.957937397,"c":2557.7368586022,"v":222325.6665220621,"t":1706670000}
+{"o":2557.7368586022,"h":2557.7368586022,"l":2532.3568660851,"c":2548.9428244972,"v":243060.5723767517,"t":1706673600}
+{"o":2548.9428244972,"h":2573.8755706844,"l":2546.4166015553,"c":2555.3746351864,"v":269591.0526221259,"t":1706677200}
+{"o":2555.3746351864,"h":2560.2769984946,"l":2525.6412844244,"c":2538.5281238975,"v":241828.7711431718,"t":1706680800}
+{"o":2538.5281238975,"h":2572.8867610779,"l":2533.1046671277,"c":2569.2846363143,"v":226994.441033608,"t":1706684400}
+{"o":2569.2846363143,"h":2576.5163766045,"l":2551.5862446331,"c":2556.732813909,"v":249765.1447554036,"t":1706688000}
+{"o":2556.732813909,"h":2556.8734560161,"l":2507.2321843279,"c":2509.233524364,"v":294952.8326217551,"t":1706691600}
+{"o":2509.233524364,"h":2521.0719191466,"l":2469.0793078275,"c":2469.0793078275,"v":426690.0097567801,"t":1706695200}
+{"o":2469.0793078275,"h":2510.492927602,"l":2462.3835745282,"c":2506.7110563322,"v":292557.0559021994,"t":1706698800}
+{"o":2506.7110563322,"h":2527.600493182,"l":2499.5521511254,"c":2515.6170523465,"v":273077.6631549939,"t":1706702400}
+{"o":2515.6170523465,"h":2544.3677051665,"l":2498.2628420814,"c":2514.9849730587,"v":473994.8237963589,"t":1706706000}
+{"o":2514.9849730587,"h":2522.2369065384,"l":2476.6454288588,"c":2496.9031843438,"v":859244.7539476213,"t":1706709600}
+{"o":2496.9031843438,"h":2543.2416389768,"l":2417.028546574,"c":2532.5349679383,"v":2038057.0944809732,"t":1706713200}
+{"o":2532.5349679383,"h":2575.4760047983,"l":2530.82535402,"c":2561.3127943086,"v":1330862.9644074154,"t":1706716800}
+{"o":2561.3127943086,"h":2596.9657967028,"l":2551.6562144311,"c":2594.5039560454,"v":825776.4795119212,"t":1706720400}
+{"o":2594.5039560454,"h":2597.322023094,"l":2555.23413544,"c":2570.1019396987,"v":645092.0419196255,"t":1706724000}
+{"o":2570.1019396987,"h":2578.1398462147,"l":2522.9188220272,"c":2556.3686011977,"v":752235.2913658905,"t":1706727600}
+{"o":2556.3686011977,"h":2562.3014752196,"l":2474.494520172,"c":2477.1509940635,"v":742026.5984953645,"t":1706731200}
+{"o":2477.1509940635,"h":2496.6237645406,"l":2424.0524138783,"c":2460.3552853392,"v":728855.8677508995,"t":1706734800}
+{"o":2460.3552853392,"h":2477.1750312964,"l":2438.8378398683,"c":2471.2427050866,"v":544509.3500164781,"t":1706738400}
+{"o":2471.2427050866,"h":2474.4882415523,"l":2442.6004348466,"c":2455.1544903919,"v":439570.0612607822,"t":1706742000}
+{"o":2455.1544903919,"h":2470.6115907206,"l":2431.2803743069,"c":2462.5207155704,"v":549106.8277802914,"t":1706745600}
+{"o":2462.5207155704,"h":2466.4934066566,"l":2361.471245591,"c":2380.0055503092,"v":832060.8154415245,"t":1706749200}
+{"o":2380.0055503092,"h":2391.1028275345,"l":2362.4707839453,"c":2384.2852234531,"v":567053.6504477327,"t":1706752800}
+{"o":2384.2852234531,"h":2388.098353366,"l":2359.3913244781,"c":2365.1360642044,"v":491464.8519013164,"t":1706756400}
+{"o":2365.1360642044,"h":2384.4652750381,"l":2350.0923201188,"c":2380.2387008068,"v":575763.9449157176,"t":1706760000}
+{"o":2380.2387008068,"h":2387.5906831169,"l":2362.980268466,"c":2380.7454645587,"v":481014.6958824941,"t":1706763600}
+{"o":2380.7454645587,"h":2398.3733141626,"l":2355.5597778419,"c":2396.33919274,"v":460931.0043826749,"t":1706767200}
+{"o":2396.33919274,"h":2421.0782664133,"l":2389.6052043796,"c":2403.8062765744,"v":372697.0978777777,"t":1706770800}
+{"o":2403.8062765744,"h":2412.994950233,"l":2391.9882969596,"c":2409.2676143945,"v":330707.3750519531,"t":1706774400}
+{"o":2409.2676143945,"h":2430.2073611652,"l":2396.958511785,"c":2424.3226505091,"v":380885.4481914534,"t":1706778000}
+{"o":2424.3226505091,"h":2446.6150504528,"l":2417.0236587132,"c":2435.5945895158,"v":341595.727804534,"t":1706781600}
+{"o":2435.5945895158,"h":2442.1241109355,"l":2409.4930869889,"c":2415.0406478757,"v":387722.2014397899,"t":1706785200}
+{"o":2415.0406478757,"h":2427.3960193638,"l":2404.640433268,"c":2409.995783782,"v":399029.1102077415,"t":1706788800}
+{"o":2409.995783782,"h":2428.9186961717,"l":2395.535379385,"c":2417.3861351097,"v":356016.3559200246,"t":1706792400}
+{"o":2417.3861351097,"h":2458.743563584,"l":2414.9250162233,"c":2448.0508067254,"v":457431.4626609093,"t":1706796000}
+{"o":2448.0508067254,"h":2466.2621919973,"l":2428.5048399639,"c":2431.1048840766,"v":449673.6392058285,"t":1706799600}
+{"o":2431.1048840766,"h":2440.263592352,"l":2401.7804086393,"c":2439.4402389609,"v":461955.4281569499,"t":1706803200}
+{"o":2439.4402389609,"h":2468.49045779,"l":2434.8033839023,"c":2453.6983277492,"v":406967.0252344816,"t":1706806800}
+{"o":2453.6983277492,"h":2466.1859187202,"l":2441.0835638008,"c":2449.2253588042,"v":394822.2450740691,"t":1706810400}
+{"o":2449.2253588042,"h":2479.2169113948,"l":2439.3050548924,"c":2477.5171167507,"v":372455.9472717063,"t":1706814000}
+{"o":2477.5171167507,"h":2480.7643486815,"l":2452.6359823294,"c":2460.5441324321,"v":366095.5656880344,"t":1706817600}
+{"o":2460.5441324321,"h":2481.8419493393,"l":2458.1890308766,"c":2478.0875164437,"v":458839.3317865434,"t":1706821200}
+{"o":2478.0875164437,"h":2480.5355663708,"l":2453.243881316,"c":2455.7842454293,"v":330167.6179407946,"t":1706824800}
+{"o":2455.7842454293,"h":2479.4172654877,"l":2453.0606074934,"c":2474.3140451452,"v":332714.7101273989,"t":1706828400}
+{"o":2474.3140451452,"h":2517.8278293876,"l":2465.2634416099,"c":2500.7612578079,"v":483296.58314827,"t":1706832000}
+{"o":2500.7612578079,"h":2511.8481259983,"l":2492.9304616289,"c":2495.4199522685,"v":316162.6868195315,"t":1706835600}
+{"o":2495.4199522685,"h":2515.4213892727,"l":2482.1425272116,"c":2513.6798355981,"v":312308.5287190044,"t":1706839200}
+{"o":2513.6798355981,"h":2530.3573767187,"l":2505.5815857683,"c":2505.8535044686,"v":270388.3935785933,"t":1706842800}
+{"o":2505.8535044686,"h":2515.9997336297,"l":2495.9670968009,"c":2505.1352210965,"v":259486.4617879156,"t":1706846400}
+{"o":2505.1352210965,"h":2518.8363686749,"l":2490.1973075419,"c":2513.2147069219,"v":268780.4686308493,"t":1706850000}
+{"o":2513.2147069219,"h":2538.8728628561,"l":2509.5253939085,"c":2533.9744651947,"v":227039.2824696765,"t":1706853600}
+{"o":2533.9744651947,"h":2566.9574695086,"l":2530.8561521162,"c":2560.4057208711,"v":304179.8853404534,"t":1706857200}
+{"o":2560.4057208711,"h":2565.6762815119,"l":2528.295193973,"c":2539.1096795338,"v":316819.399785143,"t":1706860800}
+{"o":2539.1096795338,"h":2562.0503375352,"l":2532.8506541208,"c":2544.7031079461,"v":286419.7325626496,"t":1706864400}
+{"o":2544.7031079461,"h":2586.3317562821,"l":2543.4561810671,"c":2579.8320521041,"v":307741.2684979285,"t":1706868000}
+{"o":2579.8320521041,"h":2587.687078045,"l":2567.2862454119,"c":2578.4545138186,"v":190413.4971192718,"t":1706871600}
+{"o":2578.4545138186,"h":2592.9648271585,"l":2563.434939051,"c":2565.258208511,"v":224972.6255244898,"t":1706875200}
+{"o":2565.258208511,"h":2574.3225967197,"l":2487.9652872228,"c":2498.39829757,"v":441982.3313917469,"t":1706878800}
+{"o":2498.39829757,"h":2520.9995556026,"l":2492.2119596523,"c":2512.8878388194,"v":347741.3777551379,"t":1706882400}
+{"o":2512.8878388194,"h":2571.8412678632,"l":2508.8255950643,"c":2564.3999955291,"v":432740.3336562858,"t":1706886000}
+{"o":2564.3999955291,"h":2584.4215856616,"l":2526.8272298004,"c":2530.5622287691,"v":377829.9123817161,"t":1706889600}
+{"o":2530.5622287691,"h":2543.4129398517,"l":2508.3204525624,"c":2513.1441297534,"v":306671.3384007906,"t":1706893200}
+{"o":2513.1441297534,"h":2513.1441297534,"l":2489.4955523261,"c":2511.0223466262,"v":293444.8619507878,"t":1706896800}
+{"o":2511.0223466262,"h":2516.9967783381,"l":2495.4793976963,"c":2515.7838972838,"v":242255.3007103463,"t":1706900400}
+{"o":2515.7838972838,"h":2526.3432297285,"l":2502.6814287526,"c":2508.3847978982,"v":269863.0985483568,"t":1706904000}
+{"o":2508.3847978982,"h":2522.4379577876,"l":2505.9787975599,"c":2513.3783993858,"v":282860.5283261436,"t":1706907600}
+{"o":2513.3783993858,"h":2540.5241749827,"l":2510.535163789,"c":2537.934775701,"v":233090.9183157389,"t":1706911200}
+{"o":2537.934775701,"h":2550.286202824,"l":2535.5404153982,"c":2544.2306643204,"v":269226.1132008649,"t":1706914800}
+{"o":2544.2306643204,"h":2559.8834233821,"l":2529.3536371524,"c":2532.014032494,"v":282746.6268593253,"t":1706918400}
+{"o":2532.014032494,"h":2543.5970793006,"l":2520.2790455411,"c":2528.7843788763,"v":267828.5493692312,"t":1706922000}
+{"o":2528.7843788763,"h":2533.3811536481,"l":2510.2981015339,"c":2517.1759797214,"v":305444.399508568,"t":1706925600}
+{"o":2517.1759797214,"h":2526.2542617147,"l":2509.4431910666,"c":2510.02998258,"v":229491.9674944391,"t":1706929200}
+{"o":2510.02998258,"h":2524.8979198596,"l":2508.9955776348,"c":2521.7451460285,"v":193134.3304585979,"t":1706932800}
+{"o":2521.7451460285,"h":2531.5502366372,"l":2513.8676254388,"c":2529.0971641808,"v":158018.6242152501,"t":1706936400}
+{"o":2529.0971641808,"h":2532.0482050244,"l":2520.2246143786,"c":2520.4155537218,"v":131673.4587485273,"t":1706940000}
+{"o":2520.4155537218,"h":2525.889006709,"l":2497.5018848157,"c":2505.1343225477,"v":173541.9782241105,"t":1706943600}
+{"o":2505.1343225477,"h":2513.9733705054,"l":2489.8425198748,"c":2494.771361793,"v":155674.0137191898,"t":1706947200}
+{"o":2494.771361793,"h":2513.2938697985,"l":2494.4947884221,"c":2510.8021937784,"v":132802.6977727691,"t":1706950800}
+{"o":2510.8021937784,"h":2513.2113347441,"l":2499.2129653515,"c":2504.9789634282,"v":126149.2468797212,"t":1706954400}
+{"o":2504.9789634282,"h":2505.1533799187,"l":2489.6206265728,"c":2495.7041670684,"v":131275.1948889066,"t":1706958000}
+{"o":2495.7041670684,"h":2503.0225633262,"l":2492.1196337701,"c":2496.1175053247,"v":143347.8927971573,"t":1706961600}
+{"o":2496.1175053247,"h":2500.1091520625,"l":2474.2726150915,"c":2478.7931840366,"v":192076.302101454,"t":1706965200}
+{"o":2478.7931840366,"h":2483.4688680572,"l":2467.519534803,"c":2470.4141536005,"v":208788.5126249893,"t":1706968800}
+{"o":2470.4141536005,"h":2487.5568146297,"l":2445.8375959507,"c":2480.0299868937,"v":289234.7908633727,"t":1706972400}
+{"o":2480.0299868937,"h":2487.529763771,"l":2473.4659727252,"c":2473.6005697063,"v":220082.832062942,"t":1706976000}
+{"o":2473.6005697063,"h":2497.879314295,"l":2468.5070852828,"c":2490.3680254638,"v":200105.3576777143,"t":1706979600}
+{"o":2490.3680254638,"h":2491.4487132188,"l":2461.2908035635,"c":2469.3159673704,"v":204498.5986656741,"t":1706983200}
+{"o":2469.3159673704,"h":2483.4676625571,"l":2465.2810377313,"c":2480.9403429909,"v":182886.7014501461,"t":1706986800}
+{"o":2480.9403429909,"h":2486.250294469,"l":2472.9578653239,"c":2478.7036039331,"v":188786.7336643003,"t":1706990400}
+{"o":2478.7036039331,"h":2487.9958964629,"l":2470.0439741872,"c":2475.8970590651,"v":188250.2565707398,"t":1706994000}
+{"o":2475.8970590651,"h":2490.8035859,"l":2472.8696981748,"c":2479.0981783335,"v":247023.8728247282,"t":1706997600}
+{"o":2479.0981783335,"h":2486.6638624785,"l":2469.4460076385,"c":2478.8386467324,"v":187604.5870401397,"t":1707001200}
+{"o":2478.8386467324,"h":2480.7619137332,"l":2454.0025707325,"c":2478.2520899775,"v":287014.2594912978,"t":1707004800}
+{"o":2478.2520899775,"h":2492.9711775351,"l":2465.8692683949,"c":2490.6042515416,"v":299979.9611451852,"t":1707008400}
+{"o":2490.6042515416,"h":2493.0838624251,"l":2482.4311572533,"c":2483.2640367083,"v":175207.9748387977,"t":1707012000}
+{"o":2483.2640367083,"h":2499.0501124212,"l":2483.2640367083,"c":2489.1301207416,"v":159786.2787017773,"t":1707015600}
+{"o":2489.1301207416,"h":2489.299907293,"l":2458.5741352299,"c":2468.028341947,"v":248532.5416499487,"t":1707019200}
+{"o":2468.028341947,"h":2484.3046538041,"l":2463.3646603297,"c":2468.4663757661,"v":185652.0818583232,"t":1707022800}
+{"o":2468.4663757661,"h":2475.5861322685,"l":2452.6473159976,"c":2456.1704365028,"v":195911.3821645222,"t":1707026400}
+{"o":2456.1704365028,"h":2464.3318575057,"l":2433.5950590185,"c":2440.3490433969,"v":175994.6732851553,"t":1707030000}
+{"o":2440.3490433969,"h":2448.527273666,"l":2438.0741829344,"c":2443.472678732,"v":166608.8520434316,"t":1707033600}
+{"o":2443.472678732,"h":2470.4132945658,"l":2427.7618741226,"c":2461.0505950431,"v":216157.7527920226,"t":1707037200}
+{"o":2461.0505950431,"h":2464.0800521541,"l":2451.3936769662,"c":2458.0193347101,"v":133201.9463774129,"t":1707040800}
+{"o":2458.0193347101,"h":2486.5966499232,"l":2454.3200132902,"c":2478.2558185672,"v":180758.5881405011,"t":1707044400}
+{"o":2478.2558185672,"h":2489.2815264274,"l":2473.3646044907,"c":2473.4536190447,"v":162606.1530392041,"t":1707048000}
+{"o":2473.4536190447,"h":2478.9586288735,"l":2469.2236356752,"c":2474.1938547949,"v":170012.1794483735,"t":1707051600}
+{"o":2474.1938547949,"h":2486.1902609392,"l":2465.5338838919,"c":2465.5338838919,"v":205096.8338023431,"t":1707055200}
+{"o":2465.5338838919,"h":2473.4594235361,"l":2460.7941859764,"c":2469.1355335728,"v":203757.1932575277,"t":1707058800}
+{"o":2469.1355335728,"h":2471.5568717382,"l":2452.3543960204,"c":2465.425815492,"v":222380.695375471,"t":1707062400}
+{"o":2465.425815492,"h":2468.5180688365,"l":2454.1609679167,"c":2454.7417803511,"v":213662.9020302273,"t":1707066000}
+{"o":2454.7417803511,"h":2463.7974369917,"l":2437.9401321095,"c":2448.0782342242,"v":210726.6051453799,"t":1707069600}
+{"o":2448.0782342242,"h":2450.8216688922,"l":2432.7720894658,"c":2437.9667854389,"v":224750.0569974364,"t":1707073200}
+{"o":2437.9667854389,"h":2446.4358295567,"l":2419.8160675938,"c":2445.3170072787,"v":367062.7097541162,"t":1707076800}
+{"o":2445.3170072787,"h":2453.7943887655,"l":2427.2130545398,"c":2432.2871142137,"v":208056.0183559498,"t":1707080400}
+{"o":2432.2871142137,"h":2443.1924899852,"l":2406.979704308,"c":2422.5577400414,"v":241439.2870876085,"t":1707084000}
+{"o":2422.5577400414,"h":2430.1075967894,"l":2409.186429116,"c":2415.2944979407,"v":214932.2439764537,"t":1707087600}
+{"o":2415.2944979407,"h":2432.8152739869,"l":2407.4617687885,"c":2411.6043170039,"v":238245.4889224332,"t":1707091200}
+{"o":2411.6043170039,"h":2412.9028684219,"l":2376.943110784,"c":2408.4160797092,"v":266614.3437134919,"t":1707094800}
+{"o":2408.4160797092,"h":2417.5640958026,"l":2398.4925994914,"c":2408.1383589169,"v":150290.6801067155,"t":1707098400}
+{"o":2408.1383589169,"h":2430.361350584,"l":2407.1699010944,"c":2427.7876344353,"v":169847.7961051007,"t":1707102000}
+{"o":2427.7876344353,"h":2451.0030856095,"l":2425.3098503097,"c":2440.3786966419,"v":305884.3063330108,"t":1707105600}
+{"o":2440.3786966419,"h":2440.3786966419,"l":2423.0405732452,"c":2432.3888995597,"v":119042.4482514285,"t":1707109200}
+{"o":2432.3888995597,"h":2447.4152276561,"l":2429.5001401716,"c":2444.1327852871,"v":114227.5949070358,"t":1707112800}
+{"o":2444.1327852871,"h":2477.1903114192,"l":2442.7109604006,"c":2468.5773010897,"v":236578.5629669015,"t":1707116400}
+{"o":2468.5773010897,"h":2474.726854554,"l":2452.159952304,"c":2462.7973203153,"v":169303.147793989,"t":1707120000}
+{"o":2462.7973203153,"h":2470.9950825366,"l":2451.4423697379,"c":2458.5285616402,"v":172396.8328818753,"t":1707123600}
+{"o":2458.5285616402,"h":2484.4884620513,"l":2457.3783111809,"c":2476.2990069508,"v":189868.0061883919,"t":1707127200}
+{"o":2476.2990069508,"h":2478.8995635635,"l":2466.9096348094,"c":2475.1709181676,"v":165520.1520962171,"t":1707130800}
+{"o":2475.1709181676,"h":2479.060078857,"l":2461.8790491829,"c":2467.1407628408,"v":180688.6067178677,"t":1707134400}
+{"o":2467.1407628408,"h":2495.1231042394,"l":2462.0428435948,"c":2484.9215075,"v":264775.1244445457,"t":1707138000}
+{"o":2484.9215075,"h":2493.7027544333,"l":2467.727337739,"c":2470.3963107907,"v":223099.0609671875,"t":1707141600}
+{"o":2470.3963107907,"h":2470.3963107907,"l":2408.6895497811,"c":2417.5146505246,"v":490184.5618751476,"t":1707145200}
+{"o":2417.5146505246,"h":2434.1259836416,"l":2410.0494770435,"c":2431.7932632816,"v":276098.1923446415,"t":1707148800}
+{"o":2431.7932632816,"h":2438.0618118533,"l":2415.118620589,"c":2419.0388991842,"v":248209.7190650632,"t":1707152400}
+{"o":2419.0388991842,"h":2435.212331333,"l":2414.4107656389,"c":2425.0436374884,"v":270991.6857474654,"t":1707156000}
+{"o":2425.0436374884,"h":2440.9482370958,"l":2422.4857446724,"c":2426.4259702144,"v":227637.3147185863,"t":1707159600}
+{"o":2426.4259702144,"h":2429.2983014897,"l":2400.3672109967,"c":2424.4602976468,"v":342790.2205328832,"t":1707163200}
+{"o":2424.4602976468,"h":2429.9173263601,"l":2398.4197633901,"c":2400.0923777728,"v":351386.1133102238,"t":1707166800}
+{"o":2400.0923777728,"h":2410.6875536606,"l":2382.8725242908,"c":2395.2828164008,"v":292566.9871894546,"t":1707170400}
+{"o":2395.2828164008,"h":2425.3558393423,"l":2390.2293869358,"c":2419.3436865432,"v":236850.1583041949,"t":1707174000}
+{"o":2419.3436865432,"h":2425.7277171454,"l":2413.6736045568,"c":2416.7429957055,"v":188605.3333063608,"t":1707177600}
+{"o":2416.7429957055,"h":2430.7811394542,"l":2406.2824160806,"c":2421.8571772911,"v":283353.3078865416,"t":1707181200}
+{"o":2421.8571772911,"h":2444.1799873296,"l":2415.6975499095,"c":2438.4960034343,"v":232728.6650425617,"t":1707184800}
+{"o":2438.4960034343,"h":2446.3474236186,"l":2417.9305299522,"c":2427.7326385215,"v":229575.6174874452,"t":1707188400}
+{"o":2427.7326385215,"h":2429.4475846104,"l":2410.2129536149,"c":2411.7309802576,"v":187321.3777444163,"t":1707192000}
+{"o":2411.7309802576,"h":2417.6446031092,"l":2400.5114237885,"c":2414.4894685185,"v":168777.2991296902,"t":1707195600}
+{"o":2414.4894685185,"h":2419.4532903783,"l":2408.1724049534,"c":2415.3286186788,"v":119431.0038833623,"t":1707199200}
+{"o":2415.3286186788,"h":2423.8856218062,"l":2408.1771362435,"c":2420.6403907236,"v":152573.5204846201,"t":1707202800}
+{"o":2420.6403907236,"h":2434.2355298513,"l":2418.7699784762,"c":2431.9450818138,"v":164702.3770196449,"t":1707206400}
+{"o":2431.9450818138,"h":2435.3558743452,"l":2421.2075039322,"c":2431.5094061873,"v":135139.3271768625,"t":1707210000}
+{"o":2431.5094061873,"h":2431.5094061873,"l":2431.5094061873,"c":2431.5094061873,"v":0.0,"t":1707213600}
+{"o":2431.5094061873,"h":2431.5094061873,"l":2431.5094061873,"c":2431.5094061873,"v":0.0,"t":1707217200}
+{"o":2431.5094061873,"h":2431.5094061873,"l":2431.5094061873,"c":2431.5094061873,"v":0.0,"t":1707220800}
+{"o":2431.5094061873,"h":2431.5094061873,"l":2431.5094061873,"c":2431.5094061873,"v":0.0,"t":1707224400}
+{"o":2431.5094061873,"h":2431.5418875191,"l":2381.3749883383,"c":2384.1654821768,"v":109042.1375095206,"t":1707228000}
+{"o":2384.1654821768,"h":2422.7267859057,"l":2380.3951110369,"c":2420.77774003,"v":476763.0998275406,"t":1707231600}
+{"o":2420.77774003,"h":2432.0947585804,"l":2407.9146357451,"c":2409.921658975,"v":364599.5896156921,"t":1707235200}
+{"o":2409.921658975,"h":2425.0610393927,"l":2405.9392489763,"c":2424.5516888084,"v":458454.4849438664,"t":1707238800}
+{"o":2424.5516888084,"h":2442.6098772265,"l":2411.4955972059,"c":2438.1289312739,"v":294845.5693096853,"t":1707242400}
+{"o":2438.1289312739,"h":2470.9410028884,"l":2430.8285475047,"c":2468.6343085358,"v":311147.1528685571,"t":1707246000}
+{"o":2468.6343085358,"h":2476.546000737,"l":2457.8880333879,"c":2461.8579646771,"v":302862.7754623019,"t":1707249600}
+{"o":2461.8579646771,"h":2464.187329167,"l":2450.7491086255,"c":2454.5099466306,"v":227982.0435059351,"t":1707253200}
+{"o":2454.5099466306,"h":2475.5314761845,"l":2446.2332362776,"c":2466.7003672574,"v":253050.824268602,"t":1707256800}
+{"o":2466.7003672574,"h":2469.9085107149,"l":2449.8586438441,"c":2451.5336149451,"v":227538.7531221563,"t":1707260400}
+{"o":2451.5336149451,"h":2463.4687860205,"l":2449.2510309857,"c":2454.9859235223,"v":219319.6334864251,"t":1707264000}
+{"o":2454.9859235223,"h":2465.2468305805,"l":2450.8115668816,"c":2456.7249125114,"v":267501.3907203535,"t":1707267600}
+{"o":2456.7249125114,"h":2458.7749421457,"l":2436.85534098,"c":2438.8066637552,"v":249881.4414159072,"t":1707271200}
+{"o":2438.8066637552,"h":2441.3735649899,"l":2416.0782147626,"c":2416.5435753975,"v":234624.2761913532,"t":1707274800}
+{"o":2416.5435753975,"h":2423.1772099195,"l":2402.3947953917,"c":2415.0164849357,"v":248051.5441229618,"t":1707278400}
+{"o":2415.0164849357,"h":2432.5665886388,"l":2405.5854641769,"c":2425.5050417825,"v":209191.3279920934,"t":1707282000}
+{"o":2425.5050417825,"h":2427.245884169,"l":2418.0830722958,"c":2424.5257982103,"v":146368.3902885253,"t":1707285600}
+{"o":2424.5257982103,"h":2428.1505801343,"l":2410.5917661234,"c":2416.9821046011,"v":145160.3073670597,"t":1707289200}
+{"o":2416.9821046011,"h":2420.5224387664,"l":2408.7905113683,"c":2409.6072793025,"v":147702.2320166551,"t":1707292800}
+{"o":2409.6072793025,"h":2428.3362253841,"l":2401.7702345011,"c":2422.7496732974,"v":171907.1747204405,"t":1707296400}
+{"o":2422.7496732974,"h":2423.0986847525,"l":2394.854101425,"c":2402.5494569195,"v":173372.8020391815,"t":1707300000}
+{"o":2402.5494569195,"h":2416.116755912,"l":2401.3094997024,"c":2407.7058988525,"v":202984.4751543077,"t":1707303600}
+{"o":2407.7058988525,"h":2423.1206064923,"l":2405.977300195,"c":2417.3966571498,"v":189889.4843314245,"t":1707307200}
+{"o":2417.3966571498,"h":2421.4213031262,"l":2407.1265072277,"c":2411.8142318401,"v":216890.0491138249,"t":1707310800}
+{"o":2411.8142318401,"h":2433.5768049943,"l":2409.9807580594,"c":2417.2468900524,"v":406917.0548476485,"t":1707314400}
+{"o":2417.2468900524,"h":2445.124469973,"l":2411.6091251455,"c":2434.1381439228,"v":526471.5429105287,"t":1707318000}
+{"o":2434.1381439228,"h":2459.0655892454,"l":2432.0688903757,"c":2458.6585881422,"v":369678.1934148191,"t":1707321600}
+{"o":2458.6585881422,"h":2480.5374875151,"l":2454.5662226042,"c":2465.3406041934,"v":390712.2582164942,"t":1707325200}
+{"o":2465.3406041934,"h":2469.5328570733,"l":2453.1633981959,"c":2466.9012263937,"v":297709.331606147,"t":1707328800}
+{"o":2466.9012263937,"h":2474.7289450281,"l":2453.5109681135,"c":2456.6254824453,"v":238390.497563545,"t":1707332400}
+{"o":2456.6254824453,"h":2498.442726473,"l":2456.1332044565,"c":2487.3241432632,"v":437937.03174916,"t":1707336000}
+{"o":2487.3241432632,"h":2554.9137727882,"l":2486.9225813013,"c":2546.3434476626,"v":507748.0988930998,"t":1707339600}
+{"o":2546.3434476626,"h":2556.0985738054,"l":2540.8598763129,"c":2553.8017616674,"v":311683.0820614193,"t":1707343200}
+{"o":2553.8017616674,"h":2568.9849402766,"l":2548.8231745689,"c":2558.1214451027,"v":235823.7002437995,"t":1707346800}
+{"o":2558.1214451027,"h":2586.8215438994,"l":2554.4796681481,"c":2579.8316297054,"v":329117.3905419991,"t":1707350400}
+{"o":2579.8316297054,"h":2592.8340967825,"l":2562.1381996837,"c":2587.0118767062,"v":286542.2919226959,"t":1707354000}
+{"o":2587.0118767062,"h":2594.0259950934,"l":2574.3269258169,"c":2581.1261064939,"v":199544.8170121526,"t":1707357600}
+{"o":2581.1261064939,"h":2591.0068707915,"l":2570.6788273861,"c":2573.6915833505,"v":147052.5725012216,"t":1707361200}
+{"o":2573.6915833505,"h":2580.8908551416,"l":2570.3063879748,"c":2574.1316933152,"v":215520.9530708373,"t":1707364800}
+{"o":2574.1316933152,"h":2575.123508367,"l":2556.6887782883,"c":2561.5130522298,"v":218158.6880178855,"t":1707368400}
+{"o":2561.5130522298,"h":2568.0658863018,"l":2545.8222511062,"c":2548.3627196908,"v":253217.0815479351,"t":1707372000}
+{"o":2548.3627196908,"h":2561.1926741403,"l":2544.063812255,"c":2550.9347536807,"v":178447.3981742209,"t":1707375600}
+{"o":2550.9347536807,"h":2580.9871249732,"l":2550.3628435616,"c":2580.2017551989,"v":160294.2596372234,"t":1707379200}
+{"o":2580.2017551989,"h":2588.1869269842,"l":2564.4952464877,"c":2574.1541688615,"v":211611.0834746985,"t":1707382800}
+{"o":2574.1541688615,"h":2583.7838605319,"l":2571.545177662,"c":2577.8909366924,"v":141397.8049596228,"t":1707386400}
+{"o":2577.8909366924,"h":2579.7316947843,"l":2554.8978602666,"c":2561.0361603703,"v":175949.7225259965,"t":1707390000}
+{"o":2561.0361603703,"h":2573.2765824731,"l":2555.4219174697,"c":2562.4941623394,"v":173861.0433682789,"t":1707393600}
+{"o":2562.4941623394,"h":2629.2542652144,"l":2561.0184633115,"c":2619.0445342339,"v":359602.2030356168,"t":1707397200}
+{"o":2619.0445342339,"h":2655.8133780872,"l":2614.4597860395,"c":2639.9487844219,"v":491718.4699775809,"t":1707400800}
+{"o":2639.9487844219,"h":2654.3543286955,"l":2632.6073036725,"c":2652.118316591,"v":312998.0451139336,"t":1707404400}
+{"o":2652.118316591,"h":2655.3186942494,"l":2585.7174396522,"c":2604.5466435518,"v":316235.793597834,"t":1707408000}
+{"o":2604.5466435518,"h":2617.1304232896,"l":2587.7903372751,"c":2591.7525360743,"v":297000.2689609082,"t":1707411600}
+{"o":2591.7525360743,"h":2603.5247083097,"l":2579.7134511959,"c":2599.5356390037,"v":234874.1948549506,"t":1707415200}
+{"o":2599.5356390037,"h":2605.6752895326,"l":2584.3551699377,"c":2589.8837753511,"v":209610.6923561073,"t":1707418800}
+{"o":2589.8837753511,"h":2610.3379450761,"l":2589.6968175989,"c":2607.1539802285,"v":225047.0281634085,"t":1707422400}
+{"o":2607.1539802285,"h":2616.3715916855,"l":2594.9685871815,"c":2599.2372678246,"v":206549.5145422748,"t":1707426000}
+{"o":2599.2372678246,"h":2606.0557763741,"l":2591.6389345643,"c":2598.0448800581,"v":170760.0849032618,"t":1707429600}
+{"o":2598.0448800581,"h":2612.2899725945,"l":2597.4198027471,"c":2601.8026252684,"v":224294.9949902521,"t":1707433200}
+{"o":2601.8026252684,"h":2626.1694377487,"l":2601.6059920684,"c":2616.3476000485,"v":262454.6214108368,"t":1707436800}
+{"o":2616.3476000485,"h":2633.1522993546,"l":2610.3269459396,"c":2631.9423725319,"v":241115.0575008416,"t":1707440400}
+{"o":2631.9423725319,"h":2676.3545967722,"l":2628.1676306891,"c":2673.7286549511,"v":308346.9055192609,"t":1707444000}
+{"o":2673.7286549511,"h":2677.9458878839,"l":2638.3862117114,"c":2639.8348241951,"v":236209.5338718754,"t":1707447600}
+{"o":2639.8348241951,"h":2653.9008705334,"l":2627.7094475626,"c":2640.911990415,"v":192651.34065306,"t":1707451200}
+{"o":2640.911990415,"h":2659.9158565678,"l":2635.7057603607,"c":2658.0726256316,"v":163996.8846131678,"t":1707454800}
+{"o":2658.0726256316,"h":2659.5735422145,"l":2643.8377356634,"c":2652.1964272567,"v":143428.0681587175,"t":1707458400}
+{"o":2652.1964272567,"h":2676.2557152706,"l":2650.7199366154,"c":2665.7411511675,"v":164573.9514342707,"t":1707462000}
+{"o":2665.7411511675,"h":2688.4789882653,"l":2661.4649872895,"c":2687.5987311097,"v":199507.4525848564,"t":1707465600}
+{"o":2687.5987311097,"h":2692.4862110404,"l":2657.4197299536,"c":2663.9567458155,"v":310948.5098337573,"t":1707469200}
+{"o":2663.9567458155,"h":2674.0656501239,"l":2658.6836038473,"c":2670.4039302654,"v":178949.5783400885,"t":1707472800}
+{"o":2670.4039302654,"h":2683.8527155543,"l":2642.3900253327,"c":2679.6656786179,"v":324550.7848657321,"t":1707476400}
+{"o":2679.6656786179,"h":2705.7624848789,"l":2667.9457490535,"c":2674.9749487422,"v":454121.0094849848,"t":1707480000}
+{"o":2674.9749487422,"h":2681.6779995946,"l":2659.3355988813,"c":2680.6227444258,"v":302285.471085866,"t":1707483600}
+{"o":2680.6227444258,"h":2695.7987732444,"l":2645.8979795417,"c":2655.4023777241,"v":450966.8051953999,"t":1707487200}
+{"o":2655.4023777241,"h":2677.9482048838,"l":2635.296547595,"c":2673.2849545302,"v":364176.1702164558,"t":1707490800}
+{"o":2673.2849545302,"h":2682.7427849557,"l":2642.6352672224,"c":2657.4695067189,"v":384973.2328024591,"t":1707494400}
+{"o":2657.4695067189,"h":2669.471382953,"l":2650.9552239854,"c":2665.7401526236,"v":264289.7405745501,"t":1707498000}
+{"o":2665.7401526236,"h":2694.811207151,"l":2661.8522101456,"c":2675.9083760716,"v":325602.4024593006,"t":1707501600}
+{"o":2675.9083760716,"h":2681.1829201991,"l":2655.9720702493,"c":2658.4680453662,"v":279342.6965484209,"t":1707505200}
+{"o":2658.4680453662,"h":2675.9843520618,"l":2656.2279717413,"c":2662.5419363826,"v":217217.2618680355,"t":1707508800}
+{"o":2662.5419363826,"h":2759.3311744957,"l":2660.698294077,"c":2757.4655015174,"v":355594.8731952437,"t":1707512400}
+{"o":2757.4655015174,"h":2761.1601238136,"l":2719.1362729435,"c":2730.4748477,"v":342529.2017122663,"t":1707516000}
+{"o":2730.4748477,"h":2741.0531160849,"l":2701.5209121827,"c":2707.7156377205,"v":296849.077113366,"t":1707519600}
+{"o":2707.7156377205,"h":2737.8375387317,"l":2706.2171958652,"c":2723.4761922477,"v":240162.290523571,"t":1707523200}
+{"o":2723.4761922477,"h":2761.194160746,"l":2719.9150141128,"c":2755.4482119274,"v":233416.0329828667,"t":1707526800}
+{"o":2755.4482119274,"h":2780.2236454314,"l":2753.0523749791,"c":2766.7346177592,"v":238984.8217937978,"t":1707530400}
+{"o":2766.7346177592,"h":2802.1105556086,"l":2766.7346177592,"c":2801.4815520084,"v":266792.4206260112,"t":1707534000}
+{"o":2801.4815520084,"h":2810.0796622947,"l":2780.9400824149,"c":2790.1277284884,"v":230359.1545899513,"t":1707537600}
+{"o":2790.1277284884,"h":2796.4405706476,"l":2781.2435809327,"c":2788.991293991,"v":155773.6384023697,"t":1707541200}
+{"o":2788.991293991,"h":2790.3341536155,"l":2755.4105586167,"c":2759.2004685596,"v":177519.8726221079,"t":1707544800}
+{"o":2759.2004685596,"h":2766.9094332064,"l":2752.0332200299,"c":2757.1589408758,"v":131013.1001315539,"t":1707548400}
+{"o":2757.1589408758,"h":2775.9693497701,"l":2739.5438268396,"c":2739.6096971575,"v":150910.0084626107,"t":1707552000}
+{"o":2739.6096971575,"h":2764.4329763856,"l":2738.7687725563,"c":2759.3463095258,"v":197010.3087458715,"t":1707555600}
+{"o":2759.3463095258,"h":2761.2845236785,"l":2716.5275609508,"c":2718.6259269148,"v":194929.5710593176,"t":1707559200}
+{"o":2718.6259269148,"h":2744.1568160508,"l":2716.426768726,"c":2737.250428098,"v":167510.7056038912,"t":1707562800}
+{"o":2737.250428098,"h":2739.3539848475,"l":2721.6978436223,"c":2729.9220241844,"v":147390.9799312019,"t":1707566400}
+{"o":2729.9220241844,"h":2736.1548422172,"l":2713.7642919548,"c":2735.3917317747,"v":169183.4214987597,"t":1707570000}
+{"o":2735.3917317747,"h":2751.4401544105,"l":2733.953001112,"c":2740.5306043489,"v":173367.8541124538,"t":1707573600}
+{"o":2740.5306043489,"h":2754.7724437778,"l":2739.0907839798,"c":2748.1254243764,"v":175884.5127010279,"t":1707577200}
+{"o":2748.1254243764,"h":2750.780982749,"l":2733.5669405844,"c":2745.1496523298,"v":195292.6740491174,"t":1707580800}
+{"o":2745.1496523298,"h":2751.1129230233,"l":2729.5559544542,"c":2731.3127463799,"v":190791.6890635199,"t":1707584400}
+{"o":2731.3127463799,"h":2771.276051865,"l":2730.0543075285,"c":2764.9735958366,"v":180238.772969674,"t":1707588000}
+{"o":2764.9735958366,"h":2774.0474392411,"l":2757.0376661707,"c":2764.2626311245,"v":169361.5053293172,"t":1707591600}
+{"o":2764.2626311245,"h":2794.4089368023,"l":2754.8320247063,"c":2766.7021794431,"v":253622.8248799175,"t":1707595200}
+{"o":2766.7021794431,"h":2792.0431071414,"l":2762.6616629582,"c":2781.4951782546,"v":271808.3320401617,"t":1707598800}
+{"o":2781.4951782546,"h":2784.694945063,"l":2751.5658637492,"c":2768.5415209853,"v":209871.9575509311,"t":1707602400}
+{"o":2768.5415209853,"h":2779.9431358699,"l":2752.6986293391,"c":2759.9575980975,"v":167225.0578058804,"t":1707606000}
+{"o":2759.9575980975,"h":2766.8310869419,"l":2744.8995028427,"c":2755.816019898,"v":184348.167816677,"t":1707609600}
+{"o":2755.816019898,"h":2757.460048961,"l":2731.3158984466,"c":2740.2876092764,"v":197419.6534898124,"t":1707613200}
+{"o":2740.2876092764,"h":2748.3320564606,"l":2729.1957675781,"c":2735.6041173492,"v":152419.1648004731,"t":1707616800}
+{"o":2735.6041173492,"h":2776.7339043584,"l":2735.3085874759,"c":2770.2356291149,"v":175109.1459853468,"t":1707620400}
+{"o":2770.2356291149,"h":2782.2105956033,"l":2760.102783309,"c":2766.3953658549,"v":154688.286399363,"t":1707624000}
+{"o":2766.3953658549,"h":2771.2443760616,"l":2754.5124420567,"c":2760.2571368978,"v":147827.8447071254,"t":1707627600}
+{"o":2760.2571368978,"h":2769.8370186795,"l":2751.8753596846,"c":2765.8367920994,"v":121456.4316618918,"t":1707631200}
+{"o":2765.8367920994,"h":2778.2532835687,"l":2754.852808466,"c":2764.294766473,"v":144559.4859264024,"t":1707634800}
+{"o":2764.294766473,"h":2771.2691059063,"l":2756.645434063,"c":2760.383706175,"v":135404.885961745,"t":1707638400}
+{"o":2760.383706175,"h":2788.0627845061,"l":2759.8699664437,"c":2784.3498850896,"v":150950.7000564967,"t":1707642000}
+{"o":2784.3498850896,"h":2792.3771326354,"l":2749.3856658825,"c":2767.8336809975,"v":205849.9961315126,"t":1707645600}
+{"o":2767.8336809975,"h":2780.6553669509,"l":2762.6838446368,"c":2777.7809028383,"v":134432.2013957885,"t":1707649200}
+{"o":2777.7809028383,"h":2801.0253474978,"l":2774.3177373462,"c":2775.7718016739,"v":215941.3384278429,"t":1707652800}
+{"o":2775.7718016739,"h":2782.2898063513,"l":2762.2541025961,"c":2764.1691366473,"v":165802.6926806445,"t":1707656400}
+{"o":2764.1691366473,"h":2774.4317521043,"l":2752.7257909538,"c":2772.7817913683,"v":190371.4705375732,"t":1707660000}
+{"o":2772.7817913683,"h":2773.4777040943,"l":2752.783704332,"c":2755.0259988401,"v":189037.022497128,"t":1707663600}
+{"o":2755.0259988401,"h":2758.0960364538,"l":2736.7721996891,"c":2745.0518343898,"v":230387.6595052144,"t":1707667200}
+{"o":2745.0518343898,"h":2761.8016283155,"l":2742.4755125451,"c":2756.2814750678,"v":238711.083561828,"t":1707670800}
+{"o":2756.2814750678,"h":2757.5442422282,"l":2729.2318445005,"c":2743.6660789696,"v":228139.2190347828,"t":1707674400}
+{"o":2743.6660789696,"h":2750.2111707278,"l":2735.6739919098,"c":2739.6278478255,"v":192103.700136133,"t":1707678000}
+{"o":2739.6278478255,"h":2754.224051276,"l":2715.8427190849,"c":2716.421266142,"v":269539.9899787031,"t":1707681600}
+{"o":2716.421266142,"h":2729.8644241604,"l":2714.8490949234,"c":2718.3907519402,"v":191716.3930846407,"t":1707685200}
+{"o":2718.3907519402,"h":2729.0710656239,"l":2715.5311832185,"c":2721.8288675928,"v":164085.0387442431,"t":1707688800}
+{"o":2721.8288675928,"h":2725.039504626,"l":2714.0911275619,"c":2720.1776771579,"v":162925.564792737,"t":1707692400}
+{"o":2720.1776771579,"h":2765.5548774471,"l":2718.0774362217,"c":2750.3232851336,"v":232570.9745332803,"t":1707696000}
+{"o":2750.3232851336,"h":2751.9012432561,"l":2725.3953289748,"c":2733.7818973392,"v":194368.2934267515,"t":1707699600}
+{"o":2733.7818973392,"h":2738.7341822694,"l":2654.631139767,"c":2680.5714837716,"v":346747.1811663011,"t":1707703200}
+{"o":2680.5714837716,"h":2702.0984907238,"l":2672.2054069214,"c":2689.9126570887,"v":153454.2060095526,"t":1707706800}
+{"o":2689.9126570887,"h":2690.508669579,"l":2671.6793701394,"c":2673.4842472487,"v":161400.4170621539,"t":1707710400}
+{"o":2673.4842472487,"h":2685.0044773328,"l":2667.3260306249,"c":2670.6463933515,"v":182813.5660905588,"t":1707714000}
+{"o":2670.6463933515,"h":2679.2747828877,"l":2649.6267882596,"c":2667.3119031413,"v":183195.7661630193,"t":1707717600}
+{"o":2667.3119031413,"h":2692.5065990819,"l":2667.3061850994,"c":2681.0116176736,"v":153289.0372845801,"t":1707721200}
+{"o":2681.0116176736,"h":2691.2629862126,"l":2669.7293333163,"c":2676.1665295411,"v":140393.9936458068,"t":1707724800}
+{"o":2676.1665295411,"h":2678.4279561459,"l":2647.251915739,"c":2651.3577601298,"v":213237.1917386305,"t":1707728400}
+{"o":2651.3577601298,"h":2662.8717838887,"l":2639.4113375638,"c":2645.3007395708,"v":226327.0001383994,"t":1707732000}
+{"o":2645.3007395708,"h":2648.3404417608,"l":2619.4212341125,"c":2636.631810346,"v":229052.4213433818,"t":1707735600}
+{"o":2636.631810346,"h":2650.8654145666,"l":2626.3774894451,"c":2644.8925452035,"v":194608.8863052232,"t":1707739200}
+{"o":2644.8925452035,"h":2649.716604482,"l":2635.6029982493,"c":2644.5776380037,"v":156211.0477574106,"t":1707742800}
+{"o":2644.5776380037,"h":2701.4355775989,"l":2643.5034448133,"c":2699.246727555,"v":274093.6238714193,"t":1707746400}
+{"o":2699.246727555,"h":2759.3239898215,"l":2687.4392794036,"c":2756.1192714325,"v":577730.8518807861,"t":1707750000}
+{"o":2756.1192714325,"h":2764.0800610989,"l":2724.866090883,"c":2752.1077192302,"v":451702.0976698094,"t":1707753600}
+{"o":2752.1077192302,"h":2803.5274971921,"l":2747.8988343141,"c":2779.1270729803,"v":583647.1987239617,"t":1707757200}
+{"o":2779.1270729803,"h":2800.2038386058,"l":2774.4813227657,"c":2776.3044227296,"v":443988.8995022909,"t":1707760800}
+{"o":2776.3044227296,"h":2814.167058054,"l":2769.1060156791,"c":2778.9801310076,"v":430880.1033341449,"t":1707764400}
+{"o":2778.9801310076,"h":2807.9190719052,"l":2777.7646614148,"c":2806.9230971707,"v":320579.9409668423,"t":1707768000}
+{"o":2806.9230971707,"h":2828.9325592674,"l":2786.4900956493,"c":2791.2579962377,"v":433740.8294885015,"t":1707771600}
+{"o":2791.2579962377,"h":2825.0094388989,"l":2790.5653416975,"c":2824.6957219645,"v":269200.0455683631,"t":1707775200}
+{"o":2824.6957219645,"h":2840.7115965644,"l":2810.0151287908,"c":2827.8293937124,"v":224112.9909653728,"t":1707778800}
+{"o":2827.8293937124,"h":2910.1225719119,"l":2827.8293937124,"c":2886.5034644662,"v":426366.9797403433,"t":1707782400}
+{"o":2886.5034644662,"h":2897.6679365145,"l":2872.9683493793,"c":2892.7363695981,"v":346048.2954790335,"t":1707786000}
+{"o":2892.7363695981,"h":2896.9345251467,"l":2863.3329257025,"c":2873.7470385382,"v":237783.2366937407,"t":1707789600}
+{"o":2873.7470385382,"h":2885.8772456252,"l":2855.834847403,"c":2860.784129784,"v":201462.3639810075,"t":1707793200}
+{"o":2860.784129784,"h":2891.7802634046,"l":2860.4111870072,"c":2882.0964131682,"v":196954.594378439,"t":1707796800}
+{"o":2882.0964131682,"h":2889.038667062,"l":2876.2679519031,"c":2888.3359093718,"v":159700.4468105576,"t":1707800400}
+{"o":2888.3359093718,"h":2900.488482166,"l":2876.2932080836,"c":2880.0069866304,"v":181073.0365009807,"t":1707804000}
+{"o":2880.0069866304,"h":3276.4697951158,"l":2872.7297749683,"c":3265.8742701061,"v":221819.5496640018,"t":1707807600}
+{"o":3265.8742701061,"h":3295.7904550704,"l":3259.8062314104,"c":3282.5835315181,"v":165169.4323859489,"t":1707811200}
+{"o":3282.5835315181,"h":3287.3172345428,"l":3264.7063967125,"c":3285.594969575,"v":154951.2207902336,"t":1707814800}
+{"o":3285.594969575,"h":3285.6201386642,"l":3245.9051078457,"c":3250.6497870933,"v":110318.1010358989,"t":1707818400}
+{"o":3250.6497870933,"h":3268.8501300845,"l":3232.3141303891,"c":3268.8501300845,"v":200302.1674580252,"t":1707822000}
+{"o":3268.8501300845,"h":3270.4857994694,"l":3244.9739272969,"c":3252.5870145676,"v":202411.2962763457,"t":1707825600}
+{"o":3252.5870145676,"h":3263.2619907228,"l":3182.2563958269,"c":3211.8557053742,"v":415943.039502273,"t":1707829200}
+{"o":3211.8557053742,"h":3224.9334103337,"l":3130.9096608197,"c":3147.2544406178,"v":632932.2135064534,"t":1707832800}
+{"o":3147.2544406178,"h":3180.7267931533,"l":3124.5899505395,"c":3160.2342942425,"v":330844.3170662347,"t":1707836400}
+{"o":3160.2342942425,"h":3168.5748804936,"l":3105.9699463369,"c":3108.2077719864,"v":260327.1640649872,"t":1707840000}
+{"o":3108.2077719864,"h":3160.3948008642,"l":3103.6576173823,"c":3158.0010739708,"v":285765.5923446594,"t":1707843600}
+{"o":3158.0010739708,"h":3208.4142900967,"l":3154.8870767918,"c":3191.8424527683,"v":265741.0558597274,"t":1707847200}
+{"o":3191.8424527683,"h":3218.3680269841,"l":3177.9412903439,"c":3195.9424082989,"v":339500.7098697991,"t":1707850800}
+{"o":3195.9424082989,"h":3234.7159641003,"l":3194.9646441633,"c":3225.1773563414,"v":252742.9698436889,"t":1707854400}
+{"o":3225.1773563414,"h":3260.8166103898,"l":3216.6752872619,"c":3238.0227090801,"v":279385.1336969837,"t":1707858000}
+{"o":3238.0227090801,"h":3249.3841371388,"l":3206.4423792339,"c":3211.8395641933,"v":214792.3429491601,"t":1707861600}
+{"o":3211.8395641933,"h":3228.8413166959,"l":3198.6753201896,"c":3223.3140353639,"v":178029.2831071266,"t":1707865200}
+{"o":3223.3140353639,"h":3225.2555691474,"l":3172.5897352942,"c":3187.050497858,"v":203256.7018128961,"t":1707868800}
+{"o":3187.050497858,"h":3205.3783141902,"l":3172.2346088531,"c":3187.6447987218,"v":188450.2608782237,"t":1707872400}
+{"o":3187.6447987218,"h":3197.2185957987,"l":3174.2049300616,"c":3187.6513960692,"v":171650.3104932106,"t":1707876000}
+{"o":3187.6513960692,"h":3216.0230019317,"l":3184.7179039233,"c":3206.0230979897,"v":159981.2201269259,"t":1707879600}
+{"o":3206.0230979897,"h":3213.1981451142,"l":3187.5100510879,"c":3197.7161546921,"v":183594.8240048591,"t":1707883200}
+{"o":3197.7161546921,"h":3244.6883949038,"l":3196.399856504,"c":3235.7012002805,"v":201829.7521078002,"t":1707886800}
+{"o":3235.7012002805,"h":3236.8933717405,"l":3219.9928931304,"c":3224.2756752084,"v":145143.9541383839,"t":1707890400}
+{"o":3224.2756752084,"h":3246.9216525846,"l":3223.5459767861,"c":3239.7953932682,"v":128808.0972111997,"t":1707894000}
+{"o":3239.7953932682,"h":3287.587598368,"l":3228.5160189308,"c":3286.7275306503,"v":181692.4431003505,"t":1707897600}
+{"o":3286.7275306503,"h":3333.2634421914,"l":3279.492770134,"c":3325.0800512609,"v":407613.3921653259,"t":1707901200}
+{"o":3325.0800512609,"h":3328.8901732674,"l":3294.3552873437,"c":3306.0134192474,"v":233480.792845447,"t":1707904800}
+{"o":3306.0134192474,"h":3321.5642042427,"l":3278.617361147,"c":3313.6701019494,"v":212982.4019990373,"t":1707908400}
+{"o":3313.6701019494,"h":3326.5542914566,"l":3296.7657628557,"c":3306.9293543647,"v":231781.2588333989,"t":1707912000}
+{"o":3306.9293543647,"h":3567.6679497735,"l":3305.6817739985,"c":3565.65112767,"v":363724.806592491,"t":1707915600}
+{"o":3565.65112767,"h":3584.573041996,"l":3544.5314333192,"c":3563.9570416359,"v":369612.3228563353,"t":1707919200}
+{"o":3563.9570416359,"h":3567.8507139998,"l":3506.1578404238,"c":3533.9755196823,"v":371737.0131925981,"t":1707922800}
+{"o":3533.9755196823,"h":3536.6730103653,"l":3497.2043963725,"c":3512.0769203518,"v":299815.4826851818,"t":1707926400}
+{"o":3512.0769203518,"h":3527.5852236439,"l":3490.3679153074,"c":3501.3995716697,"v":250981.5690665787,"t":1707930000}
+{"o":3501.3995716697,"h":3505.847771275,"l":3477.5811863501,"c":3495.2263383652,"v":229017.9865934095,"t":1707933600}
+{"o":3495.2263383652,"h":3522.2448456827,"l":3483.4692132245,"c":3510.167344272,"v":252928.5154282481,"t":1707937200}
+{"o":3510.167344272,"h":3529.6524026666,"l":3505.4209350005,"c":3516.5646086657,"v":234621.0546714463,"t":1707940800}
+{"o":3516.5646086657,"h":3540.0407971277,"l":3491.6479331467,"c":3535.6098288046,"v":255569.9189577014,"t":1707944400}
+{"o":3535.6098288046,"h":3545.3159661816,"l":3521.9957720982,"c":3542.4687249554,"v":234385.9242137929,"t":1707948000}
+{"o":3542.4687249554,"h":3547.7838100675,"l":3528.8551654567,"c":3535.82741049,"v":229885.9067393694,"t":1707951600}
+{"o":3535.82741049,"h":3577.9410223516,"l":3499.1885580354,"c":3566.470849142,"v":355043.8621262769,"t":1707955200}
+{"o":3566.470849142,"h":3568.4632401456,"l":3505.8707478107,"c":3523.1770565303,"v":308950.2142937471,"t":1707958800}
+{"o":3523.1770565303,"h":3545.5287358344,"l":3518.2160304021,"c":3528.0027739638,"v":222814.6198888593,"t":1707962400}
+{"o":3528.0027739638,"h":3556.8621630681,"l":3527.0863007785,"c":3545.8467955675,"v":215073.9458574557,"t":1707966000}
+{"o":3545.8467955675,"h":3545.8467955675,"l":3509.7977212744,"c":3516.3953664327,"v":198384.2645697694,"t":1707969600}
+{"o":3516.3953664327,"h":3522.3797321829,"l":3479.6437926814,"c":3489.3504660724,"v":211692.8141712567,"t":1707973200}
+{"o":3489.3504660724,"h":3498.4428349807,"l":3469.8114515139,"c":3478.616013455,"v":185926.7187121476,"t":1707976800}
+{"o":3478.616013455,"h":3500.9240465049,"l":3472.7062949291,"c":3478.2191578468,"v":184976.4286657579,"t":1707980400}
+{"o":3478.2191578468,"h":3496.5413623917,"l":3469.2669149185,"c":3493.9953815749,"v":201741.1733336744,"t":1707984000}
+{"o":3493.9953815749,"h":3518.5135177367,"l":3488.3753726486,"c":3517.0738972448,"v":182272.754081583,"t":1707987600}
+{"o":3517.0738972448,"h":3540.6781729885,"l":3513.3502752207,"c":3528.4013181385,"v":196855.1195256496,"t":1707991200}
+{"o":3528.4013181385,"h":3533.4798314117,"l":3496.8725233657,"c":3508.6779754593,"v":209392.4151518751,"t":1707994800}
+{"o":3508.6779754593,"h":3527.3638675959,"l":3481.6452148113,"c":3506.906026039,"v":255186.9974055581,"t":1707998400}
+{"o":3506.906026039,"h":3516.9945571418,"l":3485.0487815658,"c":3508.2182275618,"v":227396.1955698806,"t":1708002000}
+{"o":3508.2182275618,"h":3543.867533863,"l":3493.2166843907,"c":3531.8401236864,"v":302676.2532441386,"t":1708005600}
+{"o":3531.8401236864,"h":3539.8631230778,"l":3419.2986668389,"c":3446.2972290225,"v":598986.4644903581,"t":1708009200}
+{"o":3446.2972290225,"h":3476.7197334923,"l":3412.9124251838,"c":3450.7376087049,"v":447127.5751151008,"t":1708012800}
+{"o":3450.7376087049,"h":3458.8982142953,"l":3423.5909961245,"c":3425.6530342229,"v":862811.2966784284,"t":1708016400}
+{"o":3425.6530342229,"h":3447.3827974487,"l":3419.0927106179,"c":3433.6740100458,"v":285601.2578031134,"t":1708020000}
+{"o":3433.6740100458,"h":3458.1179660478,"l":3421.3633131273,"c":3448.1900820103,"v":294026.2312234592,"t":1708023600}
+{"o":3448.1900820103,"h":3458.5072459469,"l":3417.9451025967,"c":3420.4965631318,"v":265726.2965383358,"t":1708027200}
+{"o":3420.4965631318,"h":3439.0214964834,"l":3381.036839587,"c":3386.846061789,"v":332701.5345909963,"t":1708030800}
+{"o":3386.846061789,"h":3418.1889786665,"l":3372.7620494336,"c":3386.910162346,"v":340085.3072014087,"t":1708034400}
+{"o":3386.910162346,"h":3438.0212669564,"l":3381.7261887668,"c":3432.8200305062,"v":216951.4305484102,"t":1708038000}
+{"o":3432.8200305062,"h":3438.3537654594,"l":3394.4350869541,"c":3425.7181247005,"v":251066.1509493861,"t":1708041600}
+{"o":3425.7181247005,"h":3433.3666934494,"l":3401.5708726967,"c":3430.2957038825,"v":226426.5366587288,"t":1708045200}
+{"o":3430.2957038825,"h":3450.8476875729,"l":3416.7829602651,"c":3447.9265273144,"v":196570.3252256716,"t":1708048800}
+{"o":3447.9265273144,"h":3454.6861645986,"l":3430.2911826069,"c":3442.9032248088,"v":167565.753201657,"t":1708052400}
+{"o":3442.9032248088,"h":3446.2267278379,"l":3420.4453299723,"c":3424.9177346275,"v":160103.8068747465,"t":1708056000}
+{"o":3424.9177346275,"h":3427.1999878558,"l":3412.7626890007,"c":3418.6452840912,"v":150720.5099680359,"t":1708059600}
+{"o":3418.6452840912,"h":3426.8325796337,"l":3397.5848601811,"c":3402.1241362458,"v":169580.7762955524,"t":1708063200}
+{"o":3402.1241362458,"h":3408.0127879896,"l":3367.1694042411,"c":3369.1991565373,"v":381416.082544613,"t":1708066800}
+{"o":3369.1991565373,"h":3388.6599043357,"l":3351.6362217033,"c":3358.5596793166,"v":276403.74411436,"t":1708070400}
+{"o":3358.5596793166,"h":3370.0969847751,"l":3328.1162903419,"c":3362.1757099915,"v":254131.3224905118,"t":1708074000}
+{"o":3362.1757099915,"h":3398.8301941668,"l":3350.1709111404,"c":3396.2757810286,"v":191763.8762497411,"t":1708077600}
+{"o":3396.2757810286,"h":3404.6492270425,"l":3381.4167328415,"c":3388.4608506199,"v":143955.1326448648,"t":1708081200}
+{"o":3388.4608506199,"h":3420.3992805317,"l":3376.3093046987,"c":3416.4246837089,"v":170830.9101970075,"t":1708084800}
+{"o":3416.4246837089,"h":3418.513022063,"l":3376.9747798906,"c":3394.1395112042,"v":258668.7498670271,"t":1708088400}
+{"o":3394.1395112042,"h":3400.1028032782,"l":3299.742428312,"c":3317.0389299218,"v":446511.4900138643,"t":1708092000}
+{"o":3317.0389299218,"h":3317.3219208993,"l":3264.7325231821,"c":3314.4164992432,"v":461656.2953059889,"t":1708095600}
+{"o":3314.4164992432,"h":3336.2995376512,"l":3290.3401418824,"c":3303.2855876417,"v":308427.527545493,"t":1708099200}
+{"o":3303.2855876417,"h":3307.6509565236,"l":3285.9387020629,"c":3291.9244895503,"v":284730.7190338145,"t":1708102800}
+{"o":3291.9244895503,"h":3306.2748689379,"l":3268.1653840058,"c":3301.2129303882,"v":320780.9864307086,"t":1708106400}
+{"o":3301.2129303882,"h":3315.5215144182,"l":3275.1613288131,"c":3284.8539161129,"v":228970.777492157,"t":1708110000}
+{"o":3284.8539161129,"h":3308.9247960639,"l":3276.22209584,"c":3308.9116553195,"v":223001.1841443331,"t":1708113600}
+{"o":3308.9116553195,"h":3319.0331580749,"l":3291.4908502954,"c":3310.8866066922,"v":210471.7642959941,"t":1708117200}
+{"o":3310.8866066922,"h":3318.9247972477,"l":3298.0498063375,"c":3316.7264709028,"v":164986.6715009354,"t":1708120800}
+{"o":3316.7264709028,"h":3346.6655926629,"l":3313.3202341603,"c":3335.8999854825,"v":250163.7250313257,"t":1708124400}
+{"o":3335.8999854825,"h":3357.4788914056,"l":3328.8008912049,"c":3341.9089849078,"v":170000.732381908,"t":1708128000}
+{"o":3341.9089849078,"h":3349.5384837167,"l":3302.3891129527,"c":3317.7948780574,"v":171597.5676386596,"t":1708131600}
+{"o":3317.7948780574,"h":3323.8932566433,"l":3302.23540216,"c":3316.5829473303,"v":196144.0561264298,"t":1708135200}
+{"o":3316.5829473303,"h":3328.2334163395,"l":3298.8092340679,"c":3320.7219470278,"v":135244.3242356524,"t":1708138800}
+{"o":3320.7219470278,"h":3323.2669723775,"l":3303.100995606,"c":3305.0174526456,"v":136440.8429022341,"t":1708142400}
+{"o":3305.0174526456,"h":3308.6209670541,"l":3283.7873721834,"c":3308.2452143676,"v":175147.8617186646,"t":1708146000}
+{"o":3308.2452143676,"h":3318.6545614555,"l":3304.1989928559,"c":3312.0639145433,"v":137164.7475535009,"t":1708149600}
+{"o":3312.0639145433,"h":3336.584578616,"l":3309.6443522501,"c":3333.5045397985,"v":126329.5395213119,"t":1708153200}
+{"o":3333.5045397985,"h":3348.170440468,"l":3297.7676018432,"c":3304.4199260955,"v":185190.6032069376,"t":1708156800}
+{"o":3304.4199260955,"h":3310.082133688,"l":3280.4128416224,"c":3285.6996290481,"v":157115.6090817016,"t":1708160400}
+{"o":3285.6996290481,"h":3302.373826581,"l":3275.9019402751,"c":3301.4481305224,"v":171240.5319594568,"t":1708164000}
+{"o":3301.4481305224,"h":3316.007152039,"l":3298.3432595272,"c":3305.9212547476,"v":133149.5327928575,"t":1708167600}
+{"o":3305.9212547476,"h":3310.2813860786,"l":3293.4422301407,"c":3294.272051367,"v":133927.0736131129,"t":1708171200}
+{"o":3294.272051367,"h":3294.292171129,"l":3226.2885648493,"c":3231.4686457451,"v":367035.608479324,"t":1708174800}
+{"o":3231.4686457451,"h":3241.12610319,"l":3194.2363770183,"c":3232.5365192515,"v":415677.4881087266,"t":1708178400}
+{"o":3232.5365192515,"h":3251.2655187361,"l":3214.6744621425,"c":3240.5803159131,"v":240417.6995176751,"t":1708182000}
+{"o":3240.5803159131,"h":3244.6526236948,"l":3218.0677293518,"c":3233.3375504383,"v":176627.2656305812,"t":1708185600}
+{"o":3233.3375504383,"h":3258.8022887439,"l":3232.0040234444,"c":3254.3447836776,"v":243692.6552297321,"t":1708189200}
+{"o":3254.3447836776,"h":3255.5547437142,"l":3241.5988110056,"c":3248.2271789197,"v":151537.4403072387,"t":1708192800}
+{"o":3248.2271789197,"h":3265.1896409493,"l":3242.5120869692,"c":3263.6943496999,"v":158696.6896180239,"t":1708196400}
+{"o":3263.6943496999,"h":3278.5437277862,"l":3256.7298863079,"c":3275.3098091869,"v":161629.6163824727,"t":1708200000}
+{"o":3275.3098091869,"h":3313.1632345119,"l":3264.4460492747,"c":3302.2152298129,"v":201429.9604937776,"t":1708203600}
+{"o":3302.2152298129,"h":3312.5517080256,"l":3296.1730410405,"c":3301.3793640708,"v":164081.6797637751,"t":1708207200}
+{"o":3301.3793640708,"h":3302.86040569,"l":3288.5425168402,"c":3291.2133473413,"v":123503.2750198547,"t":1708210800}
+{"o":3291.2133473413,"h":3315.6030571685,"l":3284.1503221551,"c":3298.8979641473,"v":293320.0886355736,"t":1708214400}
+{"o":3298.8979641473,"h":3312.9661866276,"l":3265.989736766,"c":3272.6218293871,"v":161382.287654429,"t":1708218000}
+{"o":3272.6218293871,"h":3280.613125171,"l":3249.2092056988,"c":3255.0639993722,"v":194477.3044700121,"t":1708221600}
+{"o":3255.0639993722,"h":3277.7878446003,"l":3252.3940604625,"c":3275.5649915666,"v":151267.5434976493,"t":1708225200}
+{"o":3275.5649915666,"h":3298.5664987182,"l":3274.8049507864,"c":3293.4104373935,"v":165183.7765407788,"t":1708228800}
+{"o":3293.4104373935,"h":3313.7572375415,"l":3291.5089152558,"c":3308.7562852461,"v":147827.3825671864,"t":1708232400}
+{"o":3308.7562852461,"h":3311.4230862775,"l":3267.0927079845,"c":3280.9772677556,"v":150543.5227081439,"t":1708236000}
+{"o":3280.9772677556,"h":3312.1619005574,"l":3273.4754212326,"c":3300.5734121247,"v":153689.8421622009,"t":1708239600}
+{"o":3300.5734121247,"h":3306.2163549175,"l":3289.3126693032,"c":3303.2758395147,"v":117049.0765955838,"t":1708243200}
+{"o":3303.2758395147,"h":3352.4644967253,"l":3302.2866725288,"c":3350.4384216093,"v":194197.6329224814,"t":1708246800}
+{"o":3350.4384216093,"h":3416.9341682789,"l":3349.1234111306,"c":3367.9424863139,"v":331539.6513790801,"t":1708250400}
+{"o":3367.9424863139,"h":3389.9700153392,"l":3356.2318951425,"c":3378.7535199737,"v":147969.2385363639,"t":1708254000}
+{"o":3378.7535199737,"h":3386.8795700838,"l":3344.9102478932,"c":3348.319921843,"v":168307.6986711358,"t":1708257600}
+{"o":3348.319921843,"h":3366.2646178206,"l":3347.5332396786,"c":3361.0783034986,"v":168380.3621890369,"t":1708261200}
+{"o":3361.0783034986,"h":3398.5758257641,"l":3361.0203063707,"c":3388.0103177562,"v":210257.9258673961,"t":1708264800}
+{"o":3388.0103177562,"h":3396.2514791622,"l":3378.4111635965,"c":3393.697953498,"v":216325.0010709511,"t":1708268400}
+{"o":3393.697953498,"h":3420.0504985243,"l":3375.6170185622,"c":3403.8736999139,"v":288967.9157858267,"t":1708272000}
+{"o":3403.8736999139,"h":3446.8787385575,"l":3403.4017954684,"c":3422.9579328107,"v":320187.9865119433,"t":1708275600}
+{"o":3422.9579328107,"h":3433.0868556271,"l":3403.856335937,"c":3428.51104527,"v":213393.3383472781,"t":1708279200}
+{"o":3428.51104527,"h":3432.3294432655,"l":3399.9872212815,"c":3407.3776078641,"v":209193.8394885375,"t":1708282800}
+{"o":3407.3776078641,"h":3419.9781028538,"l":3381.3068206979,"c":3397.6779857782,"v":205060.9574170759,"t":1708286400}
+{"o":3397.6779857782,"h":3426.2413551377,"l":3396.8797742548,"c":3415.0364256848,"v":186563.8035661403,"t":1708290000}
+{"o":3415.0364256848,"h":3432.7719233255,"l":3394.7819185256,"c":3407.9663124483,"v":248196.2607729377,"t":1708293600}
+{"o":3407.9663124483,"h":3419.5353649495,"l":3384.6173705312,"c":3391.4806557809,"v":201931.7198449668,"t":1708297200}
+{"o":3391.4806557809,"h":3410.8785740834,"l":3385.6379740408,"c":3394.6879188189,"v":223960.7980698711,"t":1708300800}
+{"o":3394.6879188189,"h":3541.6724998844,"l":3375.2449285418,"c":3536.6298425938,"v":242280.7002390974,"t":1708304400}
+{"o":3536.6298425938,"h":3543.4612016471,"l":3516.087646533,"c":3532.6910785849,"v":215877.5034252408,"t":1708308000}
+{"o":3532.6910785849,"h":3536.413597639,"l":3505.6074530471,"c":3519.6734765325,"v":194978.1766094565,"t":1708311600}
+{"o":3519.6734765325,"h":3536.580093623,"l":3510.4151180548,"c":3529.0290375617,"v":178190.2472534077,"t":1708315200}
+{"o":3529.0290375617,"h":3530.3394532484,"l":3503.628659914,"c":3523.4554906623,"v":176258.0898237225,"t":1708318800}
+{"o":3523.4554906623,"h":3562.6679616893,"l":3521.4337584764,"c":3543.5875613782,"v":249521.2755886441,"t":1708322400}
+{"o":3543.5875613782,"h":3581.0429125122,"l":3537.2909474225,"c":3569.4671026243,"v":170674.8955464405,"t":1708326000}
+{"o":3569.4671026243,"h":3572.6763341843,"l":3517.7061423815,"c":3520.729113252,"v":220655.1736421426,"t":1708329600}
+{"o":3520.729113252,"h":3544.5236931293,"l":3520.3829005467,"c":3525.134285979,"v":165954.6499409663,"t":1708333200}
+{"o":3525.134285979,"h":3536.3609289558,"l":3495.4331431514,"c":3527.9772636429,"v":204789.0967743145,"t":1708336800}
+{"o":3527.9772636429,"h":3559.2534927236,"l":3525.9049625057,"c":3552.0803615588,"v":164244.5316866687,"t":1708340400}
+{"o":3552.0803615588,"h":3553.9738671225,"l":3526.2545728728,"c":3526.7780167024,"v":181564.5542062366,"t":1708344000}
+{"o":3526.7780167024,"h":3615.1140514427,"l":3522.344919359,"c":3561.4916753132,"v":458373.2464516456,"t":1708347600}
+{"o":3561.4916753132,"h":3571.3970306019,"l":3537.6614703198,"c":3567.4763639808,"v":291691.3765924367,"t":1708351200}
+{"o":3567.4763639808,"h":3620.3296249732,"l":3563.6667053638,"c":3583.1856991598,"v":346897.9011129418,"t":1708354800}
+{"o":3583.1856991598,"h":3597.3001353855,"l":3541.2566856252,"c":3550.5020602634,"v":293314.9629987158,"t":1708358400}
+{"o":3550.5020602634,"h":3581.2578165312,"l":3541.0185998983,"c":3545.6521678973,"v":287529.2026484085,"t":1708362000}
+{"o":3545.6521678973,"h":3553.2109644895,"l":3526.0345192596,"c":3528.9959262691,"v":193671.3938799533,"t":1708365600}
+{"o":3528.9959262691,"h":3538.5277665479,"l":3513.9198877219,"c":3527.9839463956,"v":170331.8872321271,"t":1708369200}
+{"o":3527.9839463956,"h":3544.2405345032,"l":3516.711446472,"c":3532.8922685017,"v":181240.7760976932,"t":1708372800}
+{"o":3532.8922685017,"h":3556.9686587231,"l":3530.245753657,"c":3554.3181023336,"v":177674.4748602793,"t":1708376400}
+{"o":3554.3181023336,"h":3562.1122296565,"l":3526.1554831709,"c":3532.6863099248,"v":210624.304938192,"t":1708380000}
+{"o":3532.6863099248,"h":3538.9399543044,"l":3502.1227098052,"c":3515.5434942457,"v":167795.877742441,"t":1708383600}
+{"o":3515.5434942457,"h":3533.7050792641,"l":3487.9020746131,"c":3489.8452335734,"v":250920.6020717403,"t":1708387200}
+{"o":3489.8452335734,"h":3500.7601536449,"l":3440.4872287108,"c":3458.9961843874,"v":319804.69927128,"t":1708390800}
+{"o":3458.9961843874,"h":3478.4343996161,"l":3454.3243022719,"c":3473.825055661,"v":179820.5531462808,"t":1708394400}
+{"o":3473.825055661,"h":3478.7850984606,"l":3449.2951989124,"c":3450.9898095272,"v":254611.5079290002,"t":1708398000}
+{"o":3450.9898095272,"h":3479.2552973672,"l":3437.0001494648,"c":3478.6183053973,"v":170821.7942681311,"t":1708401600}
+{"o":3478.6183053973,"h":3492.9209432553,"l":3475.2016820147,"c":3490.5672111512,"v":146538.9874992307,"t":1708405200}
+{"o":3490.5672111512,"h":3499.060014029,"l":3481.8101762825,"c":3491.1729284834,"v":159428.7856782772,"t":1708408800}
+{"o":3491.1729284834,"h":3492.6621511831,"l":3441.7312642363,"c":3447.815362722,"v":192451.0543695457,"t":1708412400}
+{"o":3447.815362722,"h":3452.4600837537,"l":3385.9673423041,"c":3443.637887906,"v":192131.6705741267,"t":1708416000}
+{"o":3443.637887906,"h":3449.567072626,"l":3402.7487667466,"c":3435.2252741196,"v":216401.9566658125,"t":1708419600}
+{"o":3435.2252741196,"h":3468.1290152366,"l":3431.4171516207,"c":3466.4798747769,"v":159664.0744007459,"t":1708423200}
+{"o":3466.4798747769,"h":3490.6846828372,"l":3456.1154982509,"c":3478.810392165,"v":175634.7989293399,"t":1708426800}
+{"o":3478.810392165,"h":3488.8225740752,"l":3438.233337751,"c":3439.0354993718,"v":193650.1977959603,"t":1708430400}
+{"o":3439.0354993718,"h":3489.1314538547,"l":3430.8423663585,"c":3485.5302486239,"v":302425.7868095743,"t":1708434000}
+{"o":3485.5302486239,"h":3487.960549032,"l":3352.9307863821,"c":3395.6479180809,"v":642691.935273968,"t":1708437600}
+{"o":3395.6479180809,"h":3398.8142851803,"l":3297.3151303844,"c":3358.3315293721,"v":668910.1595912236,"t":1708441200}
+{"o":3358.3315293721,"h":3390.8495863933,"l":3331.6599914546,"c":3339.8650740011,"v":375363.2193373805,"t":1708444800}
+{"o":3339.8650740011,"h":3348.3691209942,"l":3304.1444836129,"c":3323.9084162223,"v":379440.4581225974,"t":1708448400}
+{"o":3323.9084162223,"h":3501.2219063773,"l":3314.3387715859,"c":3487.4823801428,"v":237991.5655697228,"t":1708452000}
+{"o":3487.4823801428,"h":3524.3022487093,"l":3475.9395217241,"c":3523.0973334553,"v":256192.8427332013,"t":1708455600}
+{"o":3523.0973334553,"h":3531.7351427159,"l":3503.4102445885,"c":3530.9043417685,"v":230701.4642415063,"t":1708459200}
+{"o":3530.9043417685,"h":3540.5753687318,"l":3518.6246369477,"c":3527.8395343576,"v":180138.4187370546,"t":1708462800}
+{"o":3527.8395343576,"h":3580.1256424318,"l":3527.1262323537,"c":3573.9743549865,"v":228197.2395782611,"t":1708466400}
+{"o":3573.9743549865,"h":3601.1379839578,"l":3555.1518417548,"c":3556.2213958756,"v":195930.2986183431,"t":1708470000}
+{"o":3556.2213958756,"h":3558.8646850331,"l":3520.0254201503,"c":3527.1093327284,"v":168491.0704675903,"t":1708473600}
+{"o":3527.1093327284,"h":3553.7322781139,"l":3512.3702276963,"c":3516.5812039928,"v":235324.4672670471,"t":1708477200}
+{"o":3516.5812039928,"h":3523.2565825108,"l":3493.8479157579,"c":3504.45220117,"v":217554.309591673,"t":1708480800}
+{"o":3504.45220117,"h":3519.1425409263,"l":3496.1409865953,"c":3499.9675028182,"v":171445.9760253383,"t":1708484400}
+{"o":3499.9675028182,"h":3513.3066607249,"l":3483.4737234209,"c":3492.0955321616,"v":145118.9399135033,"t":1708488000}
+{"o":3492.0955321616,"h":3510.8239922194,"l":3483.9402128422,"c":3492.6496585073,"v":131375.5215944763,"t":1708491600}
+{"o":3492.6496585073,"h":3508.2556779853,"l":3457.3906029367,"c":3471.1349675634,"v":203750.5748010629,"t":1708495200}
+{"o":3471.1349675634,"h":3471.5617183295,"l":3429.4967552101,"c":3441.9177924537,"v":227287.8638199923,"t":1708498800}
+{"o":3441.9177924537,"h":3466.1559958316,"l":3436.5383525368,"c":3451.3866966007,"v":212539.7538874119,"t":1708502400}
+{"o":3451.3866966007,"h":3454.7501297811,"l":3375.3479483939,"c":3384.4108811903,"v":317657.1353462069,"t":1708506000}
+{"o":3384.4108811903,"h":3408.4172928987,"l":3360.1827655029,"c":3397.6333928882,"v":292266.4298395853,"t":1708509600}
+{"o":3397.6333928882,"h":3410.1722508943,"l":3358.8601272793,"c":3372.6257664556,"v":199855.6467068885,"t":1708513200}
+{"o":3372.6257664556,"h":3412.9944630284,"l":3343.2799378642,"c":3404.4865953934,"v":340504.7660286364,"t":1708516800}
+{"o":3404.4865953934,"h":3425.1144307861,"l":3370.3626626065,"c":3387.0477468953,"v":249735.2208644535,"t":1708520400}
+{"o":3387.0477468953,"h":3388.849741562,"l":3316.9328135445,"c":3342.38052978,"v":397675.7447628126,"t":1708524000}
+{"o":3342.38052978,"h":3413.6090158256,"l":3330.5698055484,"c":3408.5305074145,"v":325673.0159343675,"t":1708527600}
+{"o":3408.5305074145,"h":3430.3581580457,"l":3379.613196238,"c":3413.1341171997,"v":292988.4867585582,"t":1708531200}
+{"o":3413.1341171997,"h":3421.0144365342,"l":3348.0238501182,"c":3350.5354596888,"v":302394.6521143846,"t":1708534800}
+{"o":3350.5354596888,"h":3352.8256378236,"l":3281.2594069444,"c":3319.7479962323,"v":394202.6055655577,"t":1708538400}
+{"o":3319.7479962323,"h":3351.8751078701,"l":3306.5065614859,"c":3349.0236026565,"v":237264.3700265645,"t":1708542000}
+{"o":3349.0236026565,"h":3354.2820606472,"l":3328.8550270684,"c":3335.6957994645,"v":183676.1981451185,"t":1708545600}
+{"o":3335.6957994645,"h":3435.7470450809,"l":3330.392680105,"c":3434.610092746,"v":390502.4118727301,"t":1708549200}
+{"o":3434.610092746,"h":3455.360201724,"l":3416.9099689008,"c":3433.4753611016,"v":314710.2873918093,"t":1708552800}
+{"o":3433.4753611016,"h":3470.0992080254,"l":3422.8606018333,"c":3449.5234499373,"v":268641.612739049,"t":1708556400}
+{"o":3449.5234499373,"h":3449.7765753176,"l":3405.0143558716,"c":3407.4426429548,"v":232562.0438786077,"t":1708560000}
+{"o":3407.4426429548,"h":3417.9829358713,"l":3350.6539619167,"c":3355.8603483043,"v":220995.9621307349,"t":1708563600}
+{"o":3355.8603483043,"h":3389.7714067755,"l":3350.9837541662,"c":3374.4000312896,"v":226800.9357276424,"t":1708567200}
+{"o":3374.4000312896,"h":3409.4280130239,"l":3365.7696544053,"c":3399.3588192525,"v":199393.8087479315,"t":1708570800}
+{"o":3399.3588192525,"h":3413.9348281895,"l":3388.2978586052,"c":3392.5601205309,"v":174316.3170985498,"t":1708574400}
+{"o":3392.5601205309,"h":3418.6082889429,"l":3388.7594317472,"c":3406.307332727,"v":169433.0716046982,"t":1708578000}
+{"o":3406.307332727,"h":3459.2576474102,"l":3403.7095772409,"c":3440.4790730481,"v":188381.9879959364,"t":1708581600}
+{"o":3440.4790730481,"h":3451.0734579404,"l":3408.1969967128,"c":3448.1138850475,"v":252635.2824481511,"t":1708585200}
+{"o":3448.1138850475,"h":3480.7278715292,"l":3440.6822873527,"c":3469.9541994494,"v":227881.6985656189,"t":1708588800}
+{"o":3469.9541994494,"h":5667.3068384128,"l":3462.2571881073,"c":5653.4941283785,"v":229423.790412674,"t":1708592400}
+{"o":5653.4941283785,"h":5673.738631362,"l":5595.421577822,"c":5630.5698774041,"v":217345.2919398454,"t":1708596000}
+{"o":5630.5698774041,"h":5635.2956685908,"l":5058.2029811303,"c":5080.8552167617,"v":189025.5237680524,"t":1708599600}
+{"o":5080.8552167617,"h":5096.1459527001,"l":5028.5444911015,"c":5045.6227437132,"v":186344.6397995031,"t":1708603200}
+{"o":5045.6227437132,"h":5050.0327073505,"l":4952.0025780939,"c":4986.2323549035,"v":272976.6689789442,"t":1708606800}
+{"o":4986.2323549035,"h":5029.1157291318,"l":4974.8174313182,"c":5023.2947782207,"v":241251.2576404808,"t":1708610400}
+{"o":5023.2947782207,"h":5083.343910281,"l":5009.609520674,"c":5058.7253004248,"v":256656.6997916426,"t":1708614000}
+{"o":5058.7253004248,"h":5061.6502953566,"l":4976.760098836,"c":4993.6117150097,"v":243815.6967719893,"t":1708617600}
+{"o":4993.6117150097,"h":5021.8882131017,"l":4990.2630654377,"c":5002.0728240981,"v":217330.779742241,"t":1708621200}
+{"o":5002.0728240981,"h":5037.8989426007,"l":4975.0513458106,"c":5026.3755210739,"v":204179.0067484131,"t":1708624800}
+{"o":5026.3755210739,"h":5027.4188417267,"l":4960.3241932179,"c":4970.7487176745,"v":203644.7887044636,"t":1708628400}
+{"o":4970.7487176745,"h":5053.3917805029,"l":4964.5433000553,"c":5049.7913515027,"v":331687.940925605,"t":1708632000}
+{"o":5049.7913515027,"h":5050.8600992742,"l":4956.7570301502,"c":4973.3105588603,"v":219765.0169952878,"t":1708635600}
+{"o":4973.3105588603,"h":4994.0343975604,"l":4912.5031615791,"c":4943.6550824933,"v":224027.2422018646,"t":1708639200}
+{"o":4943.6550824933,"h":4950.0583826846,"l":4873.2781362437,"c":4881.9223508251,"v":203855.9287801867,"t":1708642800}
+{"o":4881.9223508251,"h":4922.8194877813,"l":4877.7084706608,"c":4921.7056817185,"v":202825.2877872706,"t":1708646400}
+{"o":4921.7056817185,"h":4935.2664155977,"l":4894.6303996562,"c":4897.2769220363,"v":198759.6832459314,"t":1708650000}
+{"o":4897.2769220363,"h":4930.2869298488,"l":4857.3524886774,"c":4869.0705896283,"v":238846.5454968448,"t":1708653600}
+{"o":4869.0705896283,"h":4887.5161500549,"l":4847.7712888827,"c":4886.5970333667,"v":250088.9486259188,"t":1708657200}
+{"o":4886.5970333667,"h":4916.372653464,"l":4866.5462051551,"c":4913.938700348,"v":191268.6790447475,"t":1708660800}
+{"o":4913.938700348,"h":4928.071540232,"l":4897.752016911,"c":4921.2725779911,"v":144951.2095638016,"t":1708664400}
+{"o":4921.2725779911,"h":4950.4284361538,"l":4917.6546634714,"c":4940.759248817,"v":139968.377676365,"t":1708668000}
+{"o":4940.759248817,"h":4946.7390523096,"l":4878.5317428882,"c":4895.0444679499,"v":161024.3879580312,"t":1708671600}
+{"o":4895.0444679499,"h":4933.7613362223,"l":4860.7588457497,"c":4884.8694939143,"v":218190.6648335176,"t":1708675200}
+{"o":4884.8694939143,"h":4915.3713618091,"l":4868.545801737,"c":4913.833349232,"v":210730.5932349964,"t":1708678800}
+{"o":4913.833349232,"h":4929.0167393437,"l":4895.5786195241,"c":4925.6879439734,"v":153871.9923522074,"t":1708682400}
+{"o":4925.6879439734,"h":4945.7678882876,"l":4915.9862546367,"c":4928.8187706907,"v":142783.243704633,"t":1708686000}
+{"o":4928.8187706907,"h":4931.1126551314,"l":4855.2239111645,"c":4859.0131983608,"v":199449.3386663441,"t":1708689600}
+{"o":4859.0131983608,"h":4908.1007083127,"l":4851.1216779431,"c":4904.5404634469,"v":256748.1957107527,"t":1708693200}
+{"o":4904.5404634469,"h":4939.6302436532,"l":4860.1377733223,"c":4910.5579849161,"v":407192.834728901,"t":1708696800}
+{"o":4910.5579849161,"h":4910.7644834288,"l":4808.3100526636,"c":4817.985843167,"v":528281.3461818647,"t":1708700400}
+{"o":4817.985843167,"h":4835.4688135469,"l":4741.2781834841,"c":4821.6604187621,"v":539884.4124676911,"t":1708704000}
+{"o":4821.6604187621,"h":4877.4630311395,"l":4815.9526193004,"c":4876.4067405022,"v":230006.6536637312,"t":1708707600}
+{"o":4876.4067405022,"h":4877.2190909436,"l":4839.087076635,"c":4868.3830164612,"v":189983.4451809138,"t":1708711200}
+{"o":4868.3830164612,"h":4881.7891402652,"l":4848.2098450372,"c":4867.7656556415,"v":190218.9414520643,"t":1708714800}
+{"o":4867.7656556415,"h":4884.2600808798,"l":4846.3002883078,"c":4874.1882914907,"v":182175.0682738464,"t":1708718400}
+{"o":4874.1882914907,"h":4882.5916182983,"l":4844.9552432279,"c":4852.7347531008,"v":196088.0403262976,"t":1708722000}
+{"o":4852.7347531008,"h":4865.0600868638,"l":4789.2424223699,"c":4793.3749333019,"v":301423.7754402267,"t":1708725600}
+{"o":4793.3749333019,"h":4813.5375921265,"l":4746.2124505797,"c":4794.6108313095,"v":293431.9252752727,"t":1708729200}
+{"o":4794.6108313095,"h":4839.2507860624,"l":4772.9063537245,"c":4828.3311956868,"v":272089.9036488202,"t":1708732800}
+{"o":4828.3311956868,"h":4829.2791935801,"l":4728.9014056398,"c":4740.3671481531,"v":351472.5390198523,"t":1708736400}
+{"o":4740.3671481531,"h":4794.8957171457,"l":4730.1548807666,"c":4785.7928992714,"v":215272.8151774952,"t":1708740000}
+{"o":4785.7928992714,"h":4822.1000969028,"l":4773.3741745879,"c":4811.7350245945,"v":140750.842913151,"t":1708743600}
+{"o":4811.7350245945,"h":4862.6055695245,"l":4809.1200640542,"c":4853.882087883,"v":149250.1265489711,"t":1708747200}
+{"o":4853.882087883,"h":4868.3187240041,"l":4831.6633236034,"c":4863.1379015954,"v":142690.1458984731,"t":1708750800}
+{"o":4863.1379015954,"h":4875.8630172042,"l":4848.9464553536,"c":4866.7273929016,"v":182266.7347136299,"t":1708754400}
+{"o":4866.7273929016,"h":4910.1019620149,"l":4856.1003393331,"c":4907.4943719452,"v":172573.6166081406,"t":1708758000}
+{"o":4907.4943719452,"h":4917.8550504335,"l":4875.8061251015,"c":4881.6101671058,"v":157882.0109942938,"t":1708761600}
+{"o":4881.6101671058,"h":4932.6841548072,"l":4875.3367960779,"c":4920.4983573502,"v":175281.0333490815,"t":1708765200}
+{"o":4920.4983573502,"h":4935.4957119528,"l":4901.9840459113,"c":4910.2839987393,"v":130260.6377824274,"t":1708768800}
+{"o":4910.2839987393,"h":4918.3841360726,"l":4891.0079762209,"c":4904.0770525634,"v":126408.8891989685,"t":1708772400}
+{"o":4904.0770525634,"h":4924.1745819254,"l":4884.0940698378,"c":4910.4850666307,"v":150064.9808681838,"t":1708776000}
+{"o":4910.4850666307,"h":4925.4558674191,"l":4899.2480639508,"c":4911.7022796732,"v":166932.7653812084,"t":1708779600}
+{"o":4911.7022796732,"h":4917.5906525926,"l":4887.5915667686,"c":4905.41758486,"v":155607.0024364399,"t":1708783200}
+{"o":4905.41758486,"h":4919.9258071249,"l":4894.5474330694,"c":4895.8617375061,"v":187531.4657228388,"t":1708786800}
+{"o":4895.8617375061,"h":4931.3606999971,"l":4893.8083113282,"c":4923.3651714037,"v":179847.4049954723,"t":1708790400}
+{"o":4923.3651714037,"h":4986.3764887798,"l":4918.7748517362,"c":4968.1881480069,"v":254847.7664798708,"t":1708794000}
+{"o":4968.1881480069,"h":4988.6372089533,"l":4954.0366791386,"c":4963.0357097554,"v":227020.4850085249,"t":1708797600}
+{"o":4963.0357097554,"h":5001.2955858629,"l":4957.5570826147,"c":4997.1884086774,"v":167508.6196572195,"t":1708801200}
+{"o":4997.1884086774,"h":5015.216578917,"l":4980.6378415512,"c":4997.2395567482,"v":214435.9628527244,"t":1708804800}
+{"o":4997.2395567482,"h":5021.2998882352,"l":4984.2803162618,"c":5016.0925367952,"v":210163.5954870967,"t":1708808400}
+{"o":5016.0925367952,"h":5031.4762052046,"l":4993.7407900829,"c":5000.253006746,"v":170855.9727602348,"t":1708812000}
+{"o":5000.253006746,"h":5013.2694160294,"l":4988.8062843435,"c":4995.976766469,"v":220098.8003921502,"t":1708815600}
+{"o":4995.976766469,"h":4999.6497791609,"l":4965.8453490366,"c":4980.6980096799,"v":157834.7419675255,"t":1708819200}
+{"o":4980.6980096799,"h":4993.8941854065,"l":4957.1810488001,"c":4982.2330262029,"v":160636.9272320669,"t":1708822800}
+{"o":4982.2330262029,"h":5016.3044900489,"l":4949.8035935041,"c":4961.6254412568,"v":220726.0647159237,"t":1708826400}
+{"o":4961.6254412568,"h":4967.6184528251,"l":4908.4008348113,"c":4964.2298287655,"v":174590.1087794315,"t":1708830000}
+{"o":4964.2298287655,"h":4967.3490859569,"l":4936.800187579,"c":4955.9869447841,"v":155317.8073994479,"t":1708833600}
+{"o":4955.9869447841,"h":4968.5226402404,"l":4934.8928171725,"c":4961.7721186644,"v":112473.9407244328,"t":1708837200}
+{"o":4961.7721186644,"h":4979.8515868723,"l":4946.4230970296,"c":4955.6520114671,"v":139894.4237778158,"t":1708840800}
+{"o":4955.6520114671,"h":4962.4507244365,"l":4933.3477969824,"c":4946.9387329069,"v":132292.6826329316,"t":1708844400}
+{"o":4946.9387329069,"h":4950.7733043138,"l":4917.1565168961,"c":4920.464256387,"v":157348.2448510217,"t":1708848000}
+{"o":4920.464256387,"h":4932.8959673817,"l":4907.5544576212,"c":4918.6332125738,"v":116112.9885826925,"t":1708851600}
+{"o":4918.6332125738,"h":4926.5292385932,"l":4900.9922062542,"c":4918.047883393,"v":112294.4648138743,"t":1708855200}
+{"o":4918.047883393,"h":4941.2250737141,"l":4907.5557986277,"c":4935.9631873949,"v":116085.2562373642,"t":1708858800}
+{"o":4935.9631873949,"h":4950.1816386287,"l":4911.1593164689,"c":4945.8862145291,"v":147222.8923073631,"t":1708862400}
+{"o":4945.8862145291,"h":4952.5086704314,"l":4920.4198673057,"c":4926.908071311,"v":180397.3979655663,"t":1708866000}
+{"o":4926.908071311,"h":4973.8214745142,"l":4922.3958428169,"c":4968.0274332167,"v":245786.323914668,"t":1708869600}
+{"o":4968.0274332167,"h":4983.4125866295,"l":4920.3953826984,"c":4935.6129200629,"v":213653.7527303075,"t":1708873200}
+{"o":4935.6129200629,"h":4956.8227136399,"l":4908.4718305021,"c":4929.7485595647,"v":232079.8369701794,"t":1708876800}
+{"o":4929.7485595647,"h":4965.9900765934,"l":4924.6944747843,"c":4963.5104421931,"v":217462.4860677387,"t":1708880400}
+{"o":4963.5104421931,"h":4966.5326492704,"l":4935.5296454005,"c":4952.6371233546,"v":177812.5444711848,"t":1708884000}
+{"o":4952.6371233546,"h":4979.0510393089,"l":4941.7467528248,"c":4964.0720703348,"v":197880.9073888867,"t":1708887600}
+{"o":4964.0720703348,"h":5013.5795190541,"l":4961.6209274664,"c":4975.8908537515,"v":309851.4177801767,"t":1708891200}
+{"o":4975.8908537515,"h":4987.5390910393,"l":4953.433432533,"c":4967.3231178667,"v":224415.9168117672,"t":1708894800}
+{"o":4967.3231178667,"h":4990.9922944122,"l":4948.0741026398,"c":4970.9011217895,"v":250328.2939221835,"t":1708898400}
+{"o":4970.9011217895,"h":4977.73978035,"l":4949.646849126,"c":4968.5623737443,"v":164997.24386685,"t":1708902000}
+{"o":4968.5623737443,"h":4993.1845399902,"l":4951.6113341405,"c":4991.3822169674,"v":209257.2242076798,"t":1708905600}
+{"o":4991.3822169674,"h":5026.9817002684,"l":4929.85830068,"c":4965.0441738426,"v":265944.1156825843,"t":1708909200}
+{"o":4965.0441738426,"h":4970.5491898811,"l":4924.0394985537,"c":4924.6466193511,"v":189190.510771946,"t":1708912800}
+{"o":4924.6466193511,"h":4968.5899378588,"l":4909.3777977407,"c":4967.2645079383,"v":208735.8292654832,"t":1708916400}
+{"o":4967.2645079383,"h":4976.5279947791,"l":4942.2739984077,"c":4953.6081045435,"v":185367.8642578195,"t":1708920000}
+{"o":4953.6081045435,"h":4997.2578480289,"l":4947.9300637034,"c":4992.1834707853,"v":186434.5381801813,"t":1708923600}
+{"o":4992.1834707853,"h":5003.8125527952,"l":4980.6588382223,"c":5002.1055932746,"v":167664.9948760219,"t":1708927200}
+{"o":5002.1055932746,"h":5005.9148623393,"l":4953.4249523686,"c":4959.0126815425,"v":172409.8574366354,"t":1708930800}
+{"o":4959.0126815425,"h":5000.7700330076,"l":4954.1515750351,"c":4972.796717075,"v":178096.2068802742,"t":1708934400}
+{"o":4972.796717075,"h":4994.196610713,"l":4865.4599867752,"c":4873.0943404854,"v":368836.1655823427,"t":1708938000}
+{"o":4873.0943404854,"h":4913.6068604292,"l":4869.7722067259,"c":4889.1165475444,"v":217417.0467984704,"t":1708941600}
+{"o":4889.1165475444,"h":4892.9985788266,"l":4831.1134955851,"c":4848.4052088462,"v":263996.2517445374,"t":1708945200}
+{"o":4848.4052088462,"h":4873.1265090087,"l":4815.7755010472,"c":4868.1932903954,"v":266606.7399085468,"t":1708948800}
+{"o":4868.1932903954,"h":4904.0842070759,"l":4846.5399207363,"c":4876.3983168639,"v":313531.4465190204,"t":1708952400}
+{"o":4876.3983168639,"h":4973.5775497554,"l":4873.9248401535,"c":4970.9616587414,"v":250096.4706465011,"t":1708956000}
+{"o":4970.9616587414,"h":5043.8962967936,"l":4951.6410553463,"c":5041.3699724295,"v":496788.6425370993,"t":1708959600}
+{"o":5041.3699724295,"h":5143.6130462313,"l":5021.7994674436,"c":5133.7245911519,"v":508099.5160042478,"t":1708963200}
+{"o":5133.7245911519,"h":5272.8725694004,"l":5130.0341959745,"c":5263.9168844574,"v":479151.0037926284,"t":1708966800}
+{"o":5263.9168844574,"h":5295.3589466406,"l":5224.9852074807,"c":5249.358695589,"v":522776.2221273804,"t":1708970400}
+{"o":5249.358695589,"h":5281.2097922021,"l":5206.0044870703,"c":5270.9162073083,"v":440818.2982660409,"t":1708974000}
+{"o":5270.9162073083,"h":5304.299683755,"l":5216.9864271912,"c":5244.6787476001,"v":429282.1879470152,"t":1708977600}
+{"o":5244.6787476001,"h":5247.5090904358,"l":5208.8207492432,"c":5233.9576392715,"v":271315.7595466936,"t":1708981200}
+{"o":5233.9576392715,"h":5322.0295915527,"l":5228.4446650457,"c":5271.5611045862,"v":362157.7340358227,"t":1708984800}
+{"o":5271.5611045862,"h":5296.1243175299,"l":5256.0168692104,"c":5280.4795266328,"v":259223.1771760684,"t":1708988400}
+{"o":5280.4795266328,"h":5332.2118998431,"l":5245.1270813943,"c":5320.5332168361,"v":355004.7831364438,"t":1708992000}
+{"o":5320.5332168361,"h":5393.5917192006,"l":5310.9479672846,"c":5319.5946285847,"v":520320.330217295,"t":1708995600}
+{"o":5319.5946285847,"h":5375.9017204052,"l":5277.4727162187,"c":5342.385238117,"v":698839.1945740271,"t":1708999200}
+{"o":5342.385238117,"h":5387.2228413917,"l":5290.4961198754,"c":5293.5232326283,"v":475921.4181819215,"t":1709002800}
+{"o":5293.5232326283,"h":5312.0715897788,"l":5243.627927082,"c":5251.2151356499,"v":470229.4805541687,"t":1709006400}
+{"o":5251.2151356499,"h":5302.6255188698,"l":5243.2518732692,"c":5296.1751818389,"v":278098.2722186363,"t":1709010000}
+{"o":5296.1751818389,"h":5351.4897851241,"l":5295.1359738236,"c":5345.2408712963,"v":282652.2430998138,"t":1709013600}
+{"o":5345.2408712963,"h":5353.1967195874,"l":5292.3607156489,"c":5304.8750836479,"v":278526.7805666091,"t":1709017200}
+{"o":5304.8750836479,"h":5368.0757067905,"l":5303.7494498364,"c":5335.5137156564,"v":229837.8705577406,"t":1709020800}
+{"o":5335.5137156564,"h":5363.562002282,"l":5329.054442139,"c":5349.8789642313,"v":284207.6678047567,"t":1709024400}
+{"o":5349.8789642313,"h":5385.6849252386,"l":5327.3770350989,"c":5372.2084822139,"v":262506.6417692588,"t":1709028000}
+{"o":5372.2084822139,"h":5376.4577699927,"l":5311.9564856499,"c":5354.2983054767,"v":275118.8852578119,"t":1709031600}
+{"o":5354.2983054767,"h":5370.6182181948,"l":5287.0728904407,"c":5287.3795601723,"v":347404.0628131284,"t":1709035200}
+{"o":5287.3795601723,"h":5312.0115728699,"l":5243.6551643994,"c":5298.3298116952,"v":382958.2418454607,"t":1709038800}
+{"o":5298.3298116952,"h":5304.2625472392,"l":5213.5697427933,"c":5245.9181463702,"v":418653.4721217006,"t":1709042400}
+{"o":5245.9181463702,"h":5261.0442626804,"l":5107.1501390345,"c":5129.9226404143,"v":607850.2139237627,"t":1709046000}
+{"o":5129.9226404143,"h":5175.9405119568,"l":5054.8666823724,"c":5133.2625359201,"v":562758.2136653895,"t":1709049600}
+{"o":5133.2625359201,"h":5162.8444216603,"l":5118.3351170135,"c":5148.1173272659,"v":395161.3815253659,"t":1709053200}
+{"o":5148.1173272659,"h":5173.3960017627,"l":5135.723842551,"c":5151.1405830323,"v":274109.9644292843,"t":1709056800}
+{"o":5151.1405830323,"h":5209.4507460541,"l":5140.1006696865,"c":5206.3301850595,"v":489848.5133573385,"t":1709060400}
+{"o":5206.3301850595,"h":5228.1543264104,"l":5168.5281276439,"c":5226.6608647436,"v":356620.6739051917,"t":1709064000}
+{"o":5226.6608647436,"h":5254.5407231184,"l":5205.0334879457,"c":5233.8198960247,"v":276566.206173442,"t":1709067600}
+{"o":5233.8198960247,"h":5250.4747021318,"l":5202.9309201564,"c":5210.7454298363,"v":245078.6082270478,"t":1709071200}
+{"o":5210.7454298363,"h":5218.3251695238,"l":5178.6426473991,"c":5206.6721644389,"v":206034.9131368959,"t":1709074800}
+{"o":5206.6721644389,"h":5266.7778934799,"l":5186.5522955955,"c":5218.9255710332,"v":321957.9958710076,"t":1709078400}
+{"o":5218.9255710332,"h":5229.2723734432,"l":5156.9468697687,"c":5190.7225527569,"v":300759.4214628405,"t":1709082000}
+{"o":5190.7225527569,"h":5202.479383582,"l":5175.3411885703,"c":5188.9056951219,"v":276296.7976578685,"t":1709085600}
+{"o":5188.9056951219,"h":5190.9134626783,"l":5154.812462385,"c":5169.5599988866,"v":223036.4679903611,"t":1709089200}
+{"o":5169.5599988866,"h":5228.4424716745,"l":5167.3843306223,"c":5224.6673945458,"v":377859.1711617445,"t":1709092800}
+{"o":5224.6673945458,"h":5245.025596324,"l":5214.8143924115,"c":5221.9610595829,"v":184987.1546255705,"t":1709096400}
+{"o":5221.9610595829,"h":5239.8679338467,"l":5206.5143501708,"c":5226.0651047748,"v":190811.4763576373,"t":1709100000}
+{"o":5226.0651047748,"h":5291.8583142392,"l":5219.6285841702,"c":5287.6425920406,"v":230529.9618434938,"t":1709103600}
+{"o":5287.6425920406,"h":5321.5176625604,"l":5247.8961690033,"c":5304.4930972622,"v":444246.4239166141,"t":1709107200}
+{"o":5304.4930972622,"h":5381.4963453597,"l":5259.7732700728,"c":5376.8756986978,"v":524007.7845462949,"t":1709110800}
+{"o":5376.8756986978,"h":5493.3996195208,"l":5334.4784403307,"c":5485.7233512561,"v":654840.3009942566,"t":1709114400}
+{"o":5485.7233512561,"h":5520.8633674979,"l":5304.4879082481,"c":5354.1862246435,"v":691189.7966186897,"t":1709118000}
+{"o":5354.1862246435,"h":5403.7413281407,"l":5321.2106323328,"c":5350.1501275112,"v":552627.1558503046,"t":1709121600}
+{"o":5350.1501275112,"h":5438.0849607508,"l":5329.5480398315,"c":5425.1892459731,"v":688774.5307419454,"t":1709125200}
+{"o":5425.1892459731,"h":5441.9068371068,"l":5311.8281149511,"c":5377.0027461562,"v":708837.3746578627,"t":1709128800}
+{"o":5377.0027461562,"h":5441.4386772528,"l":5322.569967504,"c":5431.3267738281,"v":607617.6247367291,"t":1709132400}
+{"o":5431.3267738281,"h":5599.6197658424,"l":5428.0062758503,"c":5582.7779618938,"v":857249.0272402132,"t":1709136000}
+{"o":5582.7779618938,"h":5618.8215518189,"l":5254.6155282924,"c":5502.9265264917,"v":1357103.044786111,"t":1709139600}
+{"o":5502.9265264917,"h":5508.1027018091,"l":5221.4092506186,"c":5432.0203695399,"v":1164686.0689808107,"t":1709143200}
+{"o":5432.0203695399,"h":5474.2615402647,"l":5341.0841914264,"c":5349.6883543762,"v":624269.5495865402,"t":1709146800}
+{"o":5349.6883543762,"h":5414.0538774334,"l":5293.8547470357,"c":5388.251063147,"v":537007.7395448119,"t":1709150400}
+{"o":5388.251063147,"h":5585.4665180382,"l":5350.0819202617,"c":5573.0190416665,"v":582292.7422399307,"t":1709154000}
+{"o":5573.0190416665,"h":5657.1016033195,"l":5546.2134051855,"c":5563.6716335927,"v":672135.6064498546,"t":1709157600}
+{"o":5563.6716335927,"h":5719.2378431948,"l":5563.5954924698,"c":5718.0374076703,"v":640648.3785294625,"t":1709161200}
+{"o":5718.0374076703,"h":5882.5426090565,"l":5637.7490715104,"c":5882.5426090565,"v":963193.405395944,"t":1709164800}
+{"o":5882.5426090565,"h":5963.6756771833,"l":5807.1181293284,"c":5938.3275613009,"v":644352.6402363431,"t":1709168400}
+{"o":5938.3275613009,"h":5974.0144501597,"l":5827.8957880467,"c":5834.2568222481,"v":580657.2739499402,"t":1709172000}
+{"o":5834.2568222481,"h":5955.790473608,"l":5809.7508182717,"c":5930.1565528014,"v":525998.2869818704,"t":1709175600}
+{"o":5930.1565528014,"h":5985.2771037753,"l":5872.6351711184,"c":5901.1256888887,"v":472488.9540191619,"t":1709179200}
+{"o":5901.1256888887,"h":6037.6947771563,"l":5876.3509187671,"c":5950.4712934558,"v":528374.4918409657,"t":1709182800}
+{"o":5950.4712934558,"h":6001.3353873629,"l":5884.9396649822,"c":5929.595000663,"v":462900.729974615,"t":1709186400}
+{"o":5929.595000663,"h":6049.2583767467,"l":5867.1577218148,"c":6026.8027575179,"v":401337.0813565883,"t":1709190000}
+{"o":6026.8027575179,"h":6351.3055875659,"l":6011.3218525555,"c":6317.2958223001,"v":763672.4837582876,"t":1709193600}
+{"o":6317.2958223001,"h":6380.2342429261,"l":6160.5893585213,"c":6195.949220456,"v":548223.9718273976,"t":1709197200}
+{"o":6195.949220456,"h":6202.3840891399,"l":6142.6692992526,"c":6182.0784898229,"v":382139.2254038145,"t":1709200800}
+{"o":6182.0784898229,"h":6280.2382866985,"l":6155.5221623841,"c":6203.3389598542,"v":402911.3908545178,"t":1709204400}
+{"o":6203.3389598542,"h":6270.9437459029,"l":6111.8986050619,"c":6202.4586095988,"v":477545.2479914916,"t":1709208000}
+{"o":6202.4586095988,"h":6435.6024682876,"l":6199.331027379,"c":6377.0875126876,"v":566619.9452585317,"t":1709211600}
+{"o":6377.0875126876,"h":6466.6817117082,"l":6289.0438545482,"c":6321.1959407929,"v":726619.0250548775,"t":1709215200}
+{"o":6321.1959407929,"h":6372.0261887694,"l":6270.8021202495,"c":6355.5825507455,"v":499560.6842844874,"t":1709218800}
+{"o":6355.5825507455,"h":6389.3458524008,"l":6117.0341200234,"c":6269.7908539579,"v":674495.5063000483,"t":1709222400}
+{"o":6269.7908539579,"h":6336.4651610656,"l":6072.0761933387,"c":6167.608341539,"v":730818.7440273195,"t":1709226000}
+{"o":6167.608341539,"h":6229.6979482456,"l":6069.0103672547,"c":6128.3719480711,"v":559428.6222759432,"t":1709229600}
+{"o":6128.3719480711,"h":6262.5214958346,"l":6099.7471850885,"c":6253.4167123012,"v":336399.5853232911,"t":1709233200}
+{"o":6253.4167123012,"h":6341.6005283523,"l":6245.4613581064,"c":6274.6379570637,"v":349239.3110493774,"t":1709236800}
+{"o":6274.6379570637,"h":6274.6379570637,"l":5995.6215851551,"c":6139.1394793612,"v":682608.2496109799,"t":1709240400}
+{"o":6139.1394793612,"h":6155.6985712002,"l":5895.7508455924,"c":5940.811140733,"v":617358.7599791924,"t":1709244000}
+{"o":5940.811140733,"h":6071.9525867575,"l":5938.5259300447,"c":6035.375596976,"v":483356.3180485984,"t":1709247600}
+{"o":6035.375596976,"h":6379.876450326,"l":6035.3608056193,"c":6374.9252201627,"v":676940.3982774842,"t":1709251200}
+{"o":6374.9252201627,"h":6582.1474799822,"l":6314.1217034217,"c":6515.8138921984,"v":810946.3006317079,"t":1709254800}
+{"o":6515.8138921984,"h":6558.1825371843,"l":6353.4356594725,"c":6431.7375010962,"v":698516.8088882675,"t":1709258400}
+{"o":6431.7375010962,"h":6546.5433453241,"l":6414.6281398097,"c":6434.0076671417,"v":638207.251237153,"t":1709262000}
+{"o":6434.0076671417,"h":6604.6992970184,"l":6426.0827379066,"c":6600.2556147204,"v":577893.9614853954,"t":1709265600}
+{"o":6600.2556147204,"h":6623.9371428049,"l":6414.1495858351,"c":6437.9688829599,"v":442781.2958888909,"t":1709269200}
+{"o":6437.9688829599,"h":6493.2169034033,"l":6373.9961998182,"c":6408.822277519,"v":345572.4669971509,"t":1709272800}
+{"o":6408.822277519,"h":6447.4587675121,"l":6322.6075237132,"c":6335.0949043668,"v":394792.1637760567,"t":1709276400}
+{"o":6335.0949043668,"h":6399.3529858921,"l":6289.9534006491,"c":6356.0464070317,"v":426994.6252903646,"t":1709280000}
+{"o":6356.0464070317,"h":6450.5486365686,"l":6349.3442304934,"c":6436.3892300344,"v":345820.0107788043,"t":1709283600}
+{"o":6436.3892300344,"h":6482.7802967911,"l":6402.7680777401,"c":6444.250076949,"v":383486.4374437816,"t":1709287200}
+{"o":6444.250076949,"h":6505.4241398221,"l":6410.6253859376,"c":6503.7390271317,"v":439808.5068495686,"t":1709290800}
+{"o":6503.7390271317,"h":6503.7390271317,"l":6423.1196972006,"c":6449.840568395,"v":423968.5454576127,"t":1709294400}
+{"o":6449.840568395,"h":6483.4319235484,"l":6408.8510631004,"c":6478.8911302657,"v":455891.3057134902,"t":1709298000}
+{"o":6478.8911302657,"h":6482.3706640946,"l":6312.6699153321,"c":6382.4627100309,"v":580821.6656949663,"t":1709301600}
+{"o":6382.4627100309,"h":6412.0099725732,"l":6254.1566389883,"c":6300.0388950397,"v":707750.9544026138,"t":1709305200}
+{"o":6300.0388950397,"h":6317.1665289137,"l":6220.146967686,"c":6222.0283410785,"v":546655.7366630282,"t":1709308800}
+{"o":6222.0283410785,"h":6381.4359525965,"l":6217.1229684142,"c":6337.9019242261,"v":602207.5160765181,"t":1709312400}
+{"o":6337.9019242261,"h":6405.593825275,"l":6277.6946832475,"c":6380.9555072083,"v":528415.5049136622,"t":1709316000}
+{"o":6380.9555072083,"h":6401.5354349909,"l":6248.0126470789,"c":6292.1049656662,"v":462485.5814230241,"t":1709319600}
+{"o":6292.1049656662,"h":6335.4034792035,"l":6240.4579153288,"c":6332.0434447469,"v":557263.8348401265,"t":1709323200}
+{"o":6332.0434447469,"h":6332.0434447469,"l":6240.4020726493,"c":6287.4275133377,"v":492524.7880089484,"t":1709326800}
+{"o":6287.4275133377,"h":6327.3465955577,"l":6244.1329205047,"c":6278.6381459834,"v":499409.077382443,"t":1709330400}
+{"o":6278.6381459834,"h":6323.9971616196,"l":6218.2165560936,"c":6223.4369938204,"v":446520.8385261065,"t":1709334000}
+{"o":6223.4369938204,"h":6322.3436594494,"l":6213.8806899985,"c":6265.9122433296,"v":678307.9071687927,"t":1709337600}
+{"o":6265.9122433296,"h":6265.9122433296,"l":6113.9415040174,"c":6202.2498211169,"v":753186.6283908159,"t":1709341200}
+{"o":6202.2498211169,"h":6249.7633229899,"l":6178.0080697616,"c":6237.3463431311,"v":389070.6614507145,"t":1709344800}
+{"o":6237.3463431311,"h":6258.6920681617,"l":6206.6611851078,"c":6252.0757824878,"v":429475.8098412455,"t":1709348400}
+{"o":6252.0757824878,"h":6281.8606072578,"l":6210.4613020092,"c":6215.5764644459,"v":290509.0801550053,"t":1709352000}
+{"o":6215.5764644459,"h":6225.0369773805,"l":6147.2988543127,"c":6169.106189928,"v":353434.0096727748,"t":1709355600}
+{"o":6169.106189928,"h":6225.2117553814,"l":6149.8075114995,"c":6207.5864445228,"v":291744.6125337008,"t":1709359200}
+{"o":6207.5864445228,"h":6211.8621843804,"l":6153.2622638115,"c":6207.488139586,"v":335334.6467246246,"t":1709362800}
+{"o":6207.488139586,"h":6271.9200602654,"l":6144.7136957029,"c":6239.0718862158,"v":483776.814093018,"t":1709366400}
+{"o":6239.0718862158,"h":6269.6817039991,"l":6121.4514477422,"c":6178.3056822924,"v":535042.2321704545,"t":1709370000}
+{"o":6178.3056822924,"h":6246.5735639565,"l":6152.8175145983,"c":6166.3352171952,"v":326938.8691551251,"t":1709373600}
+{"o":6166.3352171952,"h":6214.4188705884,"l":6164.4880194154,"c":6189.9124790148,"v":283957.9604990737,"t":1709377200}
+{"o":6189.9124790148,"h":6257.5523013405,"l":6178.5407834524,"c":6234.0199938513,"v":317664.4783225508,"t":1709380800}
+{"o":6234.0199938513,"h":6268.929176,"l":6191.1177618003,"c":6216.1435048638,"v":378456.3058962739,"t":1709384400}
+{"o":6216.1435048638,"h":8838.6463062033,"l":6122.9779143602,"c":8775.4624230993,"v":553787.2324477123,"t":1709388000}
+{"o":8775.4624230993,"h":8803.9094967571,"l":8712.1588726128,"c":8740.3750905256,"v":436759.5715865457,"t":1709391600}
+{"o":8740.3750905256,"h":8791.8133230458,"l":8706.0663206893,"c":8764.8744311639,"v":447867.8362530912,"t":1709395200}
+{"o":8764.8744311639,"h":8794.8229556657,"l":8728.9829942133,"c":8742.6707876978,"v":336138.8552327302,"t":1709398800}
+{"o":8742.6707876978,"h":8861.1795482915,"l":8736.1616563842,"c":8855.1169511053,"v":368734.6147150073,"t":1709402400}
+{"o":8855.1169511053,"h":8933.5871769555,"l":8846.8994363757,"c":8924.0103265764,"v":390617.5073380782,"t":1709406000}
+{"o":8924.0103265764,"h":8973.494777533,"l":8775.549256733,"c":8824.1037166242,"v":484640.7489346198,"t":1709409600}
+{"o":8824.1037166242,"h":8861.6670098509,"l":8777.0863682206,"c":8799.3307428228,"v":386255.7495975189,"t":1709413200}
+{"o":8799.3307428228,"h":8833.6411594539,"l":8758.0528128039,"c":8763.6270233822,"v":444835.9478018488,"t":1709416800}
+{"o":8763.6270233822,"h":8887.7188027938,"l":8762.190298754,"c":8885.5992728417,"v":495385.5524394881,"t":1709420400}
+{"o":8885.5992728417,"h":8900.1891384713,"l":8795.3907097063,"c":8801.9722288134,"v":741097.2213705446,"t":1709424000}
+{"o":8801.9722288134,"h":8926.5037107333,"l":8771.6259237404,"c":8884.5424141009,"v":625318.6134305835,"t":1709427600}
+{"o":8884.5424141009,"h":8901.2913284695,"l":8763.6073499139,"c":8822.2652579985,"v":475794.6118146378,"t":1709431200}
+{"o":8822.2652579985,"h":8903.0477583709,"l":8810.2016581484,"c":8889.3730894512,"v":404709.2340125948,"t":1709434800}
+{"o":8889.3730894512,"h":8917.6572862202,"l":8855.3135249021,"c":8895.2200801421,"v":512921.572394304,"t":1709438400}
+{"o":8895.2200801421,"h":8902.4125369265,"l":8833.0509707656,"c":8850.5205859651,"v":496476.6004515099,"t":1709442000}
+{"o":8850.5205859651,"h":8896.3650480264,"l":8773.0708772791,"c":8823.5505056066,"v":459778.4906337422,"t":1709445600}
+{"o":8823.5505056066,"h":8844.8606038283,"l":8521.0328587006,"c":8660.4048839809,"v":883063.3040086249,"t":1709449200}
+{"o":8660.4048839809,"h":8706.1807269178,"l":8555.8276485059,"c":8660.4586329729,"v":681524.3386151796,"t":1709452800}
+{"o":8660.4586329729,"h":8962.0204656649,"l":8642.4092127744,"c":8868.1389284948,"v":531593.2963031344,"t":1709456400}
+{"o":8868.1389284948,"h":8907.8398572645,"l":8803.2464432827,"c":8815.6022548309,"v":443265.3795558406,"t":1709460000}
+{"o":8815.6022548309,"h":8856.3273957034,"l":8790.0900921054,"c":8792.6081457648,"v":433394.6509838646,"t":1709463600}
+{"o":8792.6081457648,"h":8815.5565842272,"l":8709.4399260743,"c":8756.1178328796,"v":688834.4671393782,"t":1709467200}
+{"o":8756.1178328796,"h":8807.0981700462,"l":8745.86307647,"c":8787.127177492,"v":480431.8232512995,"t":1709470800}
+{"o":8787.127177492,"h":8855.5218754326,"l":8755.7158809354,"c":8790.6237226377,"v":663812.8240886778,"t":1709474400}
+{"o":8790.6237226377,"h":8848.9424741356,"l":8786.3098199977,"c":8833.8083515263,"v":577778.7277621824,"t":1709478000}
+{"o":8833.8083515263,"h":8900.5635598517,"l":8796.4116394878,"c":8897.6706847278,"v":572877.9820911965,"t":1709481600}
+{"o":8897.6706847278,"h":8946.2542264988,"l":8860.8610847008,"c":8903.9329609341,"v":620180.8108210635,"t":1709485200}
+{"o":8903.9329609341,"h":8956.2059067562,"l":8878.8443780611,"c":8914.4128176952,"v":631202.8165468944,"t":1709488800}
+{"o":8914.4128176952,"h":8942.1013304059,"l":8876.065146295,"c":8888.7560252926,"v":597809.3855480028,"t":1709492400}
+{"o":8888.7560252926,"h":8913.1423893506,"l":8849.1610888016,"c":8859.1002017744,"v":576023.0876075038,"t":1709496000}
+{"o":8859.1002017744,"h":8898.9355218358,"l":8845.4314648186,"c":8889.381955912,"v":481571.7181490664,"t":1709499600}
+{"o":8889.381955912,"h":9015.7359754692,"l":8860.7875736593,"c":8937.354734949,"v":718147.4863590054,"t":1709503200}
+{"o":8937.354734949,"h":8961.8289411768,"l":8845.8590407669,"c":8886.5002667922,"v":702255.5175813818,"t":1709506800}
+{"o":8886.5002667922,"h":9079.0763939027,"l":8830.1327522621,"c":8933.0785206659,"v":975423.2212603351,"t":1709510400}
+{"o":8933.0785206659,"h":8963.5631583176,"l":8847.396863932,"c":8889.4257941018,"v":843415.2493179198,"t":1709514000}
+{"o":8889.4257941018,"h":8911.7991604068,"l":8816.5652561812,"c":8883.3071153488,"v":655714.105352588,"t":1709517600}
+{"o":8883.3071153488,"h":8888.7435197422,"l":8772.8191974542,"c":8808.87022309,"v":517112.9931016169,"t":1709521200}
+{"o":8808.87022309,"h":8873.2357948708,"l":8775.4505233749,"c":8856.9727336871,"v":445974.5160897336,"t":1709524800}
+{"o":8856.9727336871,"h":8869.0371125584,"l":8792.9637597214,"c":8801.9476681242,"v":436219.2772871929,"t":1709528400}
+{"o":8801.9476681242,"h":8835.9064335388,"l":8782.9842667939,"c":8823.6069947236,"v":396891.2041701877,"t":1709532000}
+{"o":8823.6069947236,"h":8850.8671134703,"l":8790.1309922312,"c":8848.0999172444,"v":434673.2262918256,"t":1709535600}
+{"o":8848.0999172444,"h":9033.8772355389,"l":8838.1117666127,"c":9005.6489827801,"v":673845.6731729178,"t":1709539200}
+{"o":9005.6489827801,"h":9215.50855509,"l":8937.1757147728,"c":9174.2598767161,"v":658621.6150583803,"t":1709542800}
+{"o":9174.2598767161,"h":9181.8909430399,"l":8913.991991719,"c":8986.3721422696,"v":803181.5159240805,"t":1709546400}
+{"o":8986.3721422696,"h":9074.9237322561,"l":8928.2201935691,"c":9050.5144643368,"v":504451.6466560452,"t":1709550000}
+{"o":9050.5144643368,"h":9129.6491286942,"l":8996.2903864456,"c":9062.7665097869,"v":556750.5626772571,"t":1709553600}
+{"o":9062.7665097869,"h":9104.2186874026,"l":8895.2534650471,"c":8932.229648783,"v":624832.4543355814,"t":1709557200}
+{"o":8932.229648783,"h":9035.9122575045,"l":8847.8202353468,"c":9011.2563481206,"v":851929.3296340761,"t":1709560800}
+{"o":9011.2563481206,"h":9086.5110644783,"l":8985.2903385207,"c":9004.0919414854,"v":806795.4263233579,"t":1709564400}
+{"o":9004.0919414854,"h":9018.7339411937,"l":8838.0885272291,"c":8858.6344228153,"v":884772.0117096793,"t":1709568000}
+{"o":8858.6344228153,"h":8934.0476464855,"l":8709.1441531696,"c":8713.7722658524,"v":1230572.7063576127,"t":1709571600}
+{"o":8713.7722658524,"h":8887.5070859045,"l":8707.7061194582,"c":8887.5070859045,"v":1396733.1961008327,"t":1709575200}
+{"o":8887.5070859045,"h":8917.0520437727,"l":8796.355073681,"c":8857.6686882345,"v":864509.657317534,"t":1709578800}
+{"o":8857.6686882345,"h":8870.8263391343,"l":8805.8947751859,"c":8853.7782945392,"v":763253.4295499149,"t":1709582400}
+{"o":8853.7782945392,"h":8913.4631343947,"l":8765.7873998736,"c":8913.0864852205,"v":667010.9081901534,"t":1709586000}
+{"o":8913.0864852205,"h":8955.9770265135,"l":8867.0898186333,"c":8937.5009587727,"v":531369.8786430523,"t":1709589600}
+{"o":8937.5009587727,"h":9112.6609611786,"l":8924.9551063279,"c":9105.1656461476,"v":829259.6600781638,"t":1709593200}
+{"o":9105.1656461476,"h":9113.6641879659,"l":8994.6365581122,"c":9011.0749564067,"v":743015.8854626456,"t":1709596800}
+{"o":9011.0749564067,"h":9075.8387508304,"l":8963.024644883,"c":9041.5152553111,"v":714102.5726997553,"t":1709600400}
+{"o":9041.5152553111,"h":9047.8294483716,"l":8840.214155522,"c":8883.0914177407,"v":649650.5888170846,"t":1709604000}
+{"o":8883.0914177407,"h":8910.1769601789,"l":8834.2699417609,"c":8893.2397692127,"v":473089.277621449,"t":1709607600}
+{"o":8893.2397692127,"h":9033.2828465266,"l":8826.6990637743,"c":8864.8480024395,"v":765304.0037245794,"t":1709611200}
+{"o":8864.8480024395,"h":9065.0692630074,"l":8721.1043346717,"c":9057.7419364965,"v":867812.2848084399,"t":1709614800}
+{"o":9057.7419364965,"h":9060.0398182027,"l":8945.4328483865,"c":9005.5477993502,"v":640419.7297604411,"t":1709618400}
+{"o":9005.5477993502,"h":9019.2179295422,"l":8843.1241213691,"c":8845.9302171035,"v":539125.3248157708,"t":1709622000}
+{"o":8845.9302171035,"h":8915.7627068524,"l":8809.2382170069,"c":8885.6746472016,"v":693236.2030785565,"t":1709625600}
+{"o":8885.6746472016,"h":8925.4801982478,"l":8827.7879224237,"c":8883.9654221734,"v":477455.1311613783,"t":1709629200}
+{"o":8883.9654221734,"h":9022.1874978715,"l":8870.1424550694,"c":8978.7597348746,"v":951023.5335323875,"t":1709632800}
+{"o":8978.7597348746,"h":9021.3413902815,"l":8919.4060299799,"c":8924.3550619075,"v":606484.1349321303,"t":1709636400}
+{"o":8924.3550619075,"h":9052.549451292,"l":8924.3550619075,"c":9028.0145291395,"v":728946.5973085535,"t":1709640000}
+{"o":9028.0145291395,"h":9087.0609180338,"l":8981.2728112894,"c":9063.5550924703,"v":799465.7771557503,"t":1709643600}
+{"o":9063.5550924703,"h":9472.4715995951,"l":8996.3977588264,"c":9363.9551667192,"v":1262209.5791478597,"t":1709647200}
+{"o":9363.9551667192,"h":9757.6123326729,"l":9253.2360215138,"c":9507.5129401421,"v":1454685.5012375619,"t":1709650800}
+{"o":9507.5129401421,"h":9593.0960381019,"l":8995.4383517347,"c":9086.045834753,"v":1318567.727546721,"t":1709654400}
+{"o":9086.045834753,"h":9255.9544773311,"l":8786.8259967668,"c":9223.3217242074,"v":1064608.5905401891,"t":1709658000}
+{"o":9223.3217242074,"h":9223.3217242074,"l":8928.1480245925,"c":8955.9114684643,"v":806716.4770588292,"t":1709661600}
+{"o":8955.9114684643,"h":9063.1027394595,"l":8053.2830285746,"c":8154.357184888,"v":1352980.7280502459,"t":1709665200}
+{"o":8154.357184888,"h":8441.5371421909,"l":7997.9047747043,"c":8098.8852270679,"v":1727493.6715647685,"t":1709668800}
+{"o":8098.8852270679,"h":8536.9534344446,"l":8084.9306968123,"c":8287.660696282,"v":1256870.0734343848,"t":1709672400}
+{"o":8287.660696282,"h":8334.217163379,"l":8085.4506714329,"c":8329.0413691665,"v":957681.8754324049,"t":1709676000}
+{"o":8329.0413691665,"h":8703.5166760012,"l":8295.9011251587,"c":8570.8960046964,"v":824373.3554306435,"t":1709679600}
+{"o":8570.8960046964,"h":8664.4005388806,"l":8435.4107779559,"c":8443.1193524996,"v":778898.2887693369,"t":1709683200}
+{"o":8443.1193524996,"h":8527.0211356463,"l":8324.9777547465,"c":8344.4305584516,"v":600110.2820330068,"t":1709686800}
+{"o":8344.4305584516,"h":8390.7101956697,"l":8208.3212624883,"c":8210.2750549683,"v":583604.9246989263,"t":1709690400}
+{"o":8210.2750549683,"h":8378.8359976806,"l":8205.8023727102,"c":8359.5997323356,"v":502217.9025011546,"t":1709694000}
+{"o":8359.5997323356,"h":8612.6196391766,"l":8357.5457858514,"c":8596.581549933,"v":565106.7023485986,"t":1709697600}
+{"o":8596.581549933,"h":8858.2996446947,"l":8538.6528953494,"c":8849.0673018881,"v":802531.5976222851,"t":1709701200}
+{"o":8849.0673018881,"h":9068.1449429418,"l":8825.4028716967,"c":9017.1174548508,"v":849877.3540541069,"t":1709704800}
+{"o":9017.1174548508,"h":9104.6524222181,"l":8943.7945362105,"c":9093.5436431424,"v":716253.4754439509,"t":1709708400}
+{"o":9093.5436431424,"h":9209.5860832054,"l":9009.7693982955,"c":9029.9691079271,"v":781749.2991707617,"t":1709712000}
+{"o":9029.9691079271,"h":9075.425683811,"l":8823.094177411,"c":8827.4766121674,"v":667710.4640049449,"t":1709715600}
+{"o":8827.4766121674,"h":8977.1922090594,"l":8827.4766121674,"c":8937.6056506991,"v":824049.374223284,"t":1709719200}
+{"o":8937.6056506991,"h":9077.5280592441,"l":8917.6511702536,"c":9006.27171328,"v":894690.9078924017,"t":1709722800}
+{"o":9006.27171328,"h":9027.7575308649,"l":8697.0507193407,"c":8756.23907618,"v":833161.6003259103,"t":1709726400}
+{"o":8756.23907618,"h":8800.5066387121,"l":8634.6391748286,"c":8736.3531369667,"v":842620.4077909589,"t":1709730000}
+{"o":8736.3531369667,"h":8842.5814208408,"l":8632.1903221919,"c":8693.5731721474,"v":915974.1515384922,"t":1709733600}
+{"o":8693.5731721474,"h":8795.489298361,"l":8567.2354204092,"c":8757.4826936793,"v":821203.7580343098,"t":1709737200}
+{"o":8757.4826936793,"h":8851.3698321182,"l":8744.2469363854,"c":8833.8072594253,"v":895028.4934715364,"t":1709740800}
+{"o":8833.8072594253,"h":8907.3643735741,"l":8765.5271743877,"c":8878.2771485846,"v":817908.9547464428,"t":1709744400}
+{"o":8878.2771485846,"h":8905.8155220702,"l":8779.9551253505,"c":8894.7767492537,"v":802913.9375853839,"t":1709748000}
+{"o":8894.7767492537,"h":9025.5619330912,"l":8845.64961655,"c":8943.2384165529,"v":867318.0383632568,"t":1709751600}
+{"o":8943.2384165529,"h":8995.7598423386,"l":8895.3086096565,"c":8981.326961253,"v":797523.0578912522,"t":1709755200}
+{"o":8981.326961253,"h":9046.9161225007,"l":8917.5563547019,"c":9030.0554431623,"v":747680.9476575669,"t":1709758800}
+{"o":9030.0554431623,"h":9032.4814986738,"l":8896.1002821677,"c":8927.0623230862,"v":912724.3441962323,"t":1709762400}
+{"o":8927.0623230862,"h":9023.3283948437,"l":8897.3940094343,"c":8931.2850246488,"v":794196.4837215143,"t":1709766000}
+{"o":8931.2850246488,"h":9208.1698475315,"l":8919.3442137665,"c":9187.8008091861,"v":944568.452993558,"t":1709769600}
+{"o":9187.8008091861,"h":9375.3760754149,"l":9049.1205042382,"c":9367.1575245917,"v":1156879.0422570263,"t":1709773200}
+{"o":9367.1575245917,"h":9612.809698709,"l":9301.1685738749,"c":9606.5713674499,"v":1199383.2055440994,"t":1709776800}
+{"o":9606.5713674499,"h":9663.3293757583,"l":9413.9264920536,"c":9434.2573605294,"v":1065192.6567157938,"t":1709780400}
+{"o":9434.2573605294,"h":9557.019957719,"l":9391.4743423094,"c":9424.8634039442,"v":884152.6624199213,"t":1709784000}
+{"o":9424.8634039442,"h":9536.5331305977,"l":9292.3274330023,"c":9375.2996357578,"v":846103.5185708968,"t":1709787600}
+{"o":9375.2996357578,"h":9487.6967579672,"l":9280.4395279967,"c":9486.9072990862,"v":603346.7882827665,"t":1709791200}
+{"o":9486.9072990862,"h":9538.8918674209,"l":9377.9245593707,"c":9440.4728446237,"v":574109.328552279,"t":1709794800}
+{"o":9440.4728446237,"h":9639.6175961307,"l":9431.4770666943,"c":9616.8464223717,"v":696200.5270407905,"t":1709798400}
+{"o":9616.8464223717,"h":9678.1432103525,"l":9541.5793200436,"c":9551.8341360581,"v":567824.1083144011,"t":1709802000}
+{"o":9551.8341360581,"h":9615.2287246306,"l":9479.8044222692,"c":9485.4134885788,"v":525546.1978962197,"t":1709805600}
+{"o":9485.4134885788,"h":9847.0370867261,"l":9441.0985850479,"c":9580.2669959944,"v":924293.2199113165,"t":1709809200}
+{"o":9580.2669959944,"h":9798.8948712389,"l":9507.7716930586,"c":9748.546484425,"v":699389.9742328619,"t":1709812800}
+{"o":9748.546484425,"h":9906.3034799534,"l":9669.7306698871,"c":9878.6949285049,"v":670763.5191144218,"t":1709816400}
+{"o":9878.6949285049,"h":10174.0415740334,"l":9823.0028653158,"c":10118.1608099608,"v":904375.0193507852,"t":1709820000}
+{"o":10118.1608099608,"h":10178.4716430844,"l":9922.9399225456,"c":9976.0241450182,"v":748313.3133319898,"t":1709823600}
+{"o":9976.0241450182,"h":10086.3429901228,"l":9959.9594917092,"c":10057.8981526631,"v":742312.9794935799,"t":1709827200}
+{"o":10057.8981526631,"h":10074.4404756001,"l":9998.6690802667,"c":10019.347538973,"v":828199.7234504821,"t":1709830800}
+{"o":10019.347538973,"h":10141.223352017,"l":9877.8582910963,"c":10135.1820629967,"v":1057942.3172745844,"t":1709834400}
+{"o":10135.1820629967,"h":10193.6250216234,"l":10062.6161775949,"c":10163.9688766569,"v":935596.3444941865,"t":1709838000}
+{"o":10163.9688766569,"h":10183.5715482839,"l":10015.3750644434,"c":10031.6275755227,"v":927447.736356186,"t":1709841600}
+{"o":10031.6275755227,"h":10045.1140463766,"l":9876.0667941327,"c":9933.4620071266,"v":900619.7294239156,"t":1709845200}
+{"o":9933.4620071266,"h":9984.5753224574,"l":9865.6584284429,"c":9896.3980026418,"v":786205.7158519145,"t":1709848800}
+{"o":9896.3980026418,"h":9947.2586244699,"l":9812.4597036131,"c":9828.4892878298,"v":537179.9800438535,"t":1709852400}
+{"o":9828.4892878298,"h":9984.254547888,"l":9822.2338962402,"c":9944.1435383916,"v":730232.0109580458,"t":1709856000}
+{"o":9944.1435383916,"h":10008.2367339079,"l":9788.1958849563,"c":9881.4781812562,"v":673613.689388116,"t":1709859600}
+{"o":9881.4781812562,"h":9970.2972443723,"l":9872.0461637606,"c":9909.2451165175,"v":681095.4839811381,"t":1709863200}
+{"o":9909.2451165175,"h":9918.8186371427,"l":9828.0687726501,"c":9862.1627887306,"v":649357.9953838759,"t":1709866800}
+{"o":9862.1627887306,"h":9896.0250568865,"l":9764.9842898238,"c":9854.4927944936,"v":592154.9151726292,"t":1709870400}
+{"o":9854.4927944936,"h":9872.4246736613,"l":9711.3591474835,"c":9754.5384539825,"v":517333.9066034671,"t":1709874000}
+{"o":9754.5384539825,"h":9916.7820975395,"l":9717.0335586131,"c":9910.8211289742,"v":584145.2451047782,"t":1709877600}
+{"o":9910.8211289742,"h":9949.1644824738,"l":9870.2493381933,"c":9884.8952660358,"v":486652.4619473437,"t":1709881200}
+{"o":9884.8952660358,"h":10004.0202930382,"l":9873.5419535501,"c":9975.4416741433,"v":462137.6751551796,"t":1709884800}
+{"o":9975.4416741433,"h":10019.6597517539,"l":9910.8771437023,"c":9932.5380923784,"v":479460.8696427183,"t":1709888400}
+{"o":9932.5380923784,"h":10058.7249682276,"l":9921.6210452477,"c":9994.6469957323,"v":427210.0731029132,"t":1709892000}
+{"o":9994.6469957323,"h":10187.6784714817,"l":9953.3719640902,"c":10177.508157748,"v":500738.4301197195,"t":1709895600}
+{"o":10177.508157748,"h":10245.7080049681,"l":10131.4880699092,"c":10177.2736508413,"v":538528.6098380155,"t":1709899200}
+{"o":10177.2736508413,"h":10244.9832758899,"l":10099.8043646288,"c":10189.5070143561,"v":611709.2620790763,"t":1709902800}
+{"o":10189.5070143561,"h":10434.2639604182,"l":10131.7029012399,"c":10366.4788292052,"v":817093.3481292998,"t":1709906400}
+{"o":10366.4788292052,"h":10412.5567316284,"l":9862.5092060693,"c":9946.8284250323,"v":1400593.3354956449,"t":1709910000}
+{"o":9946.8284250323,"h":10153.1860103428,"l":9719.0827006802,"c":10136.0068122248,"v":1293643.4097946892,"t":1709913600}
+{"o":10136.0068122248,"h":10301.6626027992,"l":10031.06843993,"c":10231.2790335315,"v":1040682.8460668852,"t":1709917200}
+{"o":10231.2790335315,"h":10243.5784940078,"l":10076.2744924628,"c":10114.121542055,"v":984544.2681643873,"t":1709920800}
+{"o":10114.121542055,"h":10135.6846517471,"l":9996.2066135197,"c":10105.6204825805,"v":1081147.3058856132,"t":1709924400}
+{"o":10105.6204825805,"h":10192.9535299167,"l":9996.9537072631,"c":10022.7460930909,"v":1012604.7675603748,"t":1709928000}
+{"o":10022.7460930909,"h":10058.6626051386,"l":9821.1086057341,"c":9867.3993682984,"v":1089089.448765432,"t":1709931600}
+{"o":9867.3993682984,"h":9929.3544271811,"l":9835.2627867695,"c":9858.5624432234,"v":894525.4631104952,"t":1709935200}
+{"o":9858.5624432234,"h":10143.9068994442,"l":9843.3300703909,"c":9899.3919202996,"v":601051.0806417515,"t":1709938800}
+{"o":9899.3919202996,"h":10059.6052302608,"l":9892.9404825591,"c":9995.0644210601,"v":439404.9606197951,"t":1709942400}
+{"o":9995.0644210601,"h":10007.2344652139,"l":9885.9301740147,"c":9931.7558870828,"v":375831.3487165007,"t":1709946000}
+{"o":9931.7558870828,"h":10039.055974577,"l":9889.8322175934,"c":10009.7945383099,"v":371409.1200380201,"t":1709949600}
+{"o":10009.7945383099,"h":10021.1417708835,"l":9959.7664289283,"c":9983.2742450027,"v":308674.705708564,"t":1709953200}
+{"o":9983.2742450027,"h":10058.5958200352,"l":9945.2968109765,"c":10057.4754774432,"v":289844.7896848151,"t":1709956800}
+{"o":10057.4754774432,"h":10143.2112264417,"l":10012.3695161537,"c":10129.9492248753,"v":300750.9367681909,"t":1709960400}
+{"o":10129.9492248753,"h":10197.4494814332,"l":10117.6059344563,"c":10176.2676974604,"v":309978.4216276314,"t":1709964000}
+{"o":10176.2676974604,"h":10198.8435788516,"l":10128.5191217078,"c":10154.0777357018,"v":332343.8672787517,"t":1709967600}
+{"o":10154.0777357018,"h":10174.1214129017,"l":10060.2627568143,"c":10071.8215620528,"v":306633.9591876878,"t":1709971200}
+{"o":10071.8215620528,"h":10157.550600461,"l":10032.7228668929,"c":10058.2148894913,"v":334959.7039803275,"t":1709974800}
+{"o":10058.2148894913,"h":10078.1933950801,"l":9923.9990558298,"c":10041.2119711709,"v":328286.6987720261,"t":1709978400}
+{"o":10041.2119711709,"h":10065.2572062507,"l":9994.3392908349,"c":10036.8104691008,"v":251304.6190153011,"t":1709982000}
+{"o":10036.8104691008,"h":10046.5209838412,"l":9928.031956002,"c":9981.2143623882,"v":321260.6993397683,"t":1709985600}
+{"o":9981.2143623882,"h":10023.2119610546,"l":9943.2330685053,"c":9993.8451240006,"v":316795.3912131586,"t":1709989200}
+{"o":9993.8451240006,"h":10041.081967699,"l":9955.9215750474,"c":10007.4556019713,"v":364454.7764443475,"t":1709992800}
+{"o":10007.4556019713,"h":10071.5523676113,"l":9979.850563197,"c":10060.5862693566,"v":429200.4713209721,"t":1709996400}
+{"o":10060.5862693566,"h":10071.9943510877,"l":9936.4495674272,"c":9945.3016189929,"v":447980.9654175161,"t":1710000000}
+{"o":9945.3016189929,"h":9964.7943958313,"l":9832.1057757067,"c":9915.5010921428,"v":513361.8577914903,"t":1710003600}
+{"o":9915.5010921428,"h":9973.1435694175,"l":9893.2006996028,"c":9909.9262990303,"v":402747.0688613183,"t":1710007200}
+{"o":9909.9262990303,"h":9972.0161113139,"l":9909.9262990303,"c":9941.3787185179,"v":442262.9060944141,"t":1710010800}
+{"o":9941.3787185179,"h":10002.8108784446,"l":9934.1515808823,"c":9984.0992848223,"v":441868.8835189839,"t":1710014400}
+{"o":9984.0992848223,"h":9994.3218917385,"l":9936.0421556977,"c":9981.4314757476,"v":433254.3791105299,"t":1710018000}
+{"o":9981.4314757476,"h":10033.5122610987,"l":9906.92946129,"c":9914.5794853156,"v":443213.4353306994,"t":1710021600}
+{"o":9914.5794853156,"h":9933.3167592271,"l":9824.334112495,"c":9869.918234848,"v":454351.8783658019,"t":1710025200}
+{"o":9869.918234848,"h":9995.7782212004,"l":9839.6979473474,"c":9971.2022312951,"v":491009.6845429738,"t":1710028800}
+{"o":9971.2022312951,"h":10061.1082975871,"l":9946.6065555346,"c":10045.8993170274,"v":464933.8554489078,"t":1710032400}
+{"o":10045.8993170274,"h":10142.5288690157,"l":10028.365452584,"c":10089.5991613454,"v":351087.7945044173,"t":1710036000}
+{"o":10089.5991613454,"h":10093.8956063805,"l":9995.5775848931,"c":10031.8599066254,"v":383368.3055257899,"t":1710039600}
+{"o":10031.8599066254,"h":10070.0070181355,"l":10023.1209399031,"c":10040.8624405079,"v":363571.2520850937,"t":1710043200}
+{"o":10040.8624405079,"h":10131.5173710743,"l":10034.3406089205,"c":10077.9806924679,"v":365636.9153888521,"t":1710046800}
+{"o":10077.9806924679,"h":10109.8126242639,"l":10048.2561607951,"c":10070.3380775251,"v":372238.706684245,"t":1710050400}
+{"o":10070.3380775251,"h":10154.0688351961,"l":10044.0717517183,"c":10134.901771158,"v":430671.949880507,"t":1710054000}
+{"o":10134.901771158,"h":10157.420120799,"l":10089.4262046569,"c":10107.6013976172,"v":362066.7061987121,"t":1710057600}
+{"o":10107.6013976172,"h":10118.6830811686,"l":9961.3183320612,"c":10002.947344226,"v":442708.0042887193,"t":1710061200}
+{"o":10002.947344226,"h":10096.9354779152,"l":9994.796239309,"c":10035.5969117749,"v":414171.8644460082,"t":1710064800}
+{"o":10035.5969117749,"h":10055.9951135777,"l":9864.5024961169,"c":9940.6818680823,"v":365190.926552769,"t":1710068400}
+{"o":9940.6818680823,"h":9972.1588094411,"l":9863.55376028,"c":9944.3470102931,"v":378609.8222806017,"t":1710072000}
+{"o":9944.3470102931,"h":9951.0070139984,"l":9847.2103158424,"c":9884.3180948554,"v":453331.3601057527,"t":1710075600}
+{"o":9884.3180948554,"h":9901.0959638683,"l":9685.3718662148,"c":9845.3960069977,"v":579733.8445135291,"t":1710079200}
+{"o":9845.3960069977,"h":9847.9918945804,"l":9702.4721612129,"c":9776.2854881811,"v":491025.9642300278,"t":1710082800}
+{"o":9776.2854881811,"h":9918.5234017357,"l":9768.8172002163,"c":9853.7139027557,"v":469032.3576023417,"t":1710086400}
+{"o":9853.7139027557,"h":9933.9896944215,"l":9822.2070114856,"c":9870.843012966,"v":404695.5954844464,"t":1710090000}
+{"o":9870.843012966,"h":9920.7168841916,"l":9836.1627742378,"c":9891.4174306557,"v":395695.8322663409,"t":1710093600}
+{"o":9891.4174306557,"h":9938.0576300493,"l":9868.314136998,"c":9922.5259664106,"v":402392.8712841176,"t":1710097200}
+{"o":9922.5259664106,"h":9934.0564093318,"l":9854.1641898509,"c":9908.3354783512,"v":416026.5924965566,"t":1710100800}
+{"o":9908.3354783512,"h":9940.1192856402,"l":9819.5735669904,"c":9830.1157034168,"v":438900.3226238298,"t":1710104400}
+{"o":9830.1157034168,"h":9833.0960962661,"l":9595.8911643937,"c":9692.0794750063,"v":610445.792033628,"t":1710108000}
+{"o":9692.0794750063,"h":9873.8656331783,"l":9683.9994717972,"c":9866.3313573669,"v":441363.7256764425,"t":1710111600}
+{"o":9866.3313573669,"h":9871.2312656076,"l":9398.3057481475,"c":9585.6373203924,"v":637793.1584859816,"t":1710115200}
+{"o":9585.6373203924,"h":9624.8903325081,"l":9356.2066203869,"c":9468.0306005268,"v":730746.4600664283,"t":1710118800}
+{"o":9468.0306005268,"h":9522.9128436531,"l":9406.5674283114,"c":9501.8928969242,"v":410998.7512233416,"t":1710122400}
+{"o":9501.8928969242,"h":9661.9052042713,"l":9485.9993716812,"c":9633.5377307276,"v":427733.2216004655,"t":1710126000}
+{"o":9633.5377307276,"h":9689.9862486726,"l":9573.3432276875,"c":9584.7540351373,"v":348209.640514733,"t":1710129600}
+{"o":9584.7540351373,"h":9695.214598205,"l":9582.3268341661,"c":9613.4381707194,"v":339742.857073043,"t":1710133200}
+{"o":9613.4381707194,"h":9773.9204916651,"l":9544.7383932598,"c":9773.9204916651,"v":334448.1046187637,"t":1710136800}
+{"o":9773.9204916651,"h":10119.1779738631,"l":9773.9204916651,"c":10090.3267049598,"v":788177.8724285587,"t":1710140400}
+{"o":10090.3267049598,"h":10247.4643101753,"l":10082.0635238767,"c":10176.2513782964,"v":463604.6696114035,"t":1710144000}
+{"o":10176.2513782964,"h":10213.4390997585,"l":10122.2122605585,"c":10165.7409361857,"v":394864.218251766,"t":1710147600}
+{"o":10165.7409361857,"h":10169.4058192234,"l":10101.5804625127,"c":10133.4371599986,"v":308968.548180211,"t":1710151200}
+{"o":10133.4371599986,"h":10231.4411453856,"l":10082.5453834346,"c":10124.9202223842,"v":423040.3478137149,"t":1710154800}
+{"o":10124.9202223842,"h":10256.0016644104,"l":10102.3210876104,"c":10173.0358372288,"v":427704.7658059735,"t":1710158400}
+{"o":10173.0358372288,"h":10190.9246653572,"l":9991.013784668,"c":10018.7324590964,"v":531248.242618739,"t":1710162000}
+{"o":10018.7324590964,"h":10240.7172901162,"l":10018.5917005586,"c":10055.2814416922,"v":506508.5489224851,"t":1710165600}
+{"o":10055.2814416922,"h":10150.0513675687,"l":9958.6927435239,"c":10040.2162714518,"v":536313.8969361749,"t":1710169200}
+{"o":10040.2162714518,"h":10097.3186486278,"l":9960.3826347654,"c":10036.7417179539,"v":638798.0741338197,"t":1710172800}
+{"o":10036.7417179539,"h":10068.4266511367,"l":9974.2756467848,"c":10057.4482268398,"v":484021.2962500994,"t":1710176400}
+{"o":10057.4482268398,"h":10162.5753522263,"l":10028.456878279,"c":10059.7227731264,"v":414606.7994763755,"t":1710180000}
+{"o":10059.7227731264,"h":10124.5380472934,"l":9985.6784646604,"c":10038.3364646944,"v":449257.884166321,"t":1710183600}
+{"o":10038.3364646944,"h":10100.5109573735,"l":9937.9007378944,"c":10060.537237901,"v":395702.3754473209,"t":1710187200}
+{"o":10060.537237901,"h":10210.7089676855,"l":10031.5349529553,"c":10134.1325711728,"v":393824.5779237444,"t":1710190800}
+{"o":10134.1325711728,"h":10207.6434955366,"l":10070.2283569918,"c":10092.5014447903,"v":372770.2968019019,"t":1710194400}
+{"o":10092.5014447903,"h":10192.6599692248,"l":10077.340417323,"c":10160.0873386416,"v":376795.1118346392,"t":1710198000}
+{"o":10160.0873386416,"h":10305.4653714323,"l":10058.134648231,"c":10063.6252670584,"v":433635.404430537,"t":1710201600}
+{"o":10063.6252670584,"h":10165.1276688903,"l":10052.125876908,"c":10157.4976173184,"v":359494.5011924729,"t":1710205200}
+{"o":10157.4976173184,"h":10456.9446951193,"l":10139.2682584531,"c":10325.7532895191,"v":536804.5340206655,"t":1710208800}
+{"o":10325.7532895191,"h":10597.2486838259,"l":10277.7608807088,"c":10295.2662558297,"v":687154.851150036,"t":1710212400}
+{"o":10295.2662558297,"h":10540.72622655,"l":9758.2346779546,"c":10492.1917295901,"v":574856.7786856614,"t":1710216000}
+{"o":10492.1917295901,"h":10530.1646630163,"l":10404.6926225806,"c":10524.8353545018,"v":362736.4661258275,"t":1710219600}
+{"o":10524.8353545018,"h":10532.9191267392,"l":10243.666478908,"c":10478.6603073628,"v":515931.2296131487,"t":1710223200}
+{"o":10478.6603073628,"h":10495.2071465965,"l":10341.5784886536,"c":10370.6306160112,"v":432822.8708030868,"t":1710226800}
+{"o":10370.6306160112,"h":10412.9428623405,"l":10123.0568440519,"c":10237.1245228835,"v":653607.5028060559,"t":1710230400}
+{"o":10237.1245228835,"h":10516.6088749855,"l":10237.1187769555,"c":10359.0957319498,"v":384862.5754699913,"t":1710234000}
+{"o":10359.0957319498,"h":10390.5843421202,"l":10254.9523723302,"c":10282.735421677,"v":423868.2358010546,"t":1710237600}
+{"o":10282.735421677,"h":10393.339088336,"l":10247.9047214705,"c":10269.5610766482,"v":401436.32249708,"t":1710241200}
+{"o":2031.8908276723,"h":2043.0676534281,"l":2021.7569305121,"c":2031.8908276723,"v":381218.3347504988,"t":1703044800}
+{"o":2031.8908276723,"h":2034.4672265507,"l":2014.1741659383,"c":2030.5638380267,"v":316122.6063756155,"t":1703048400}
+{"o":2030.5638380267,"h":2057.191042128,"l":2021.9161781209,"c":2049.8858971665,"v":374443.1210578867,"t":1703052000}
+{"o":2049.8858971665,"h":2063.7424502894,"l":2028.344640934,"c":2060.3563722855,"v":288355.7555586948,"t":1703055600}
+{"o":2060.3563722855,"h":2082.7690316257,"l":2046.7012721559,"c":2073.6981415277,"v":323566.3302332215,"t":1703059200}
+{"o":2073.6981415277,"h":2114.1044290831,"l":2072.5572145884,"c":2111.317072055,"v":347280.2055495975,"t":1703062800}
+{"o":2111.317072055,"h":2127.5740857299,"l":2087.1735282818,"c":2110.6202140635,"v":475340.6082493742,"t":1703066400}
+{"o":2110.6202140635,"h":2111.8413946902,"l":2074.6505438976,"c":2088.0394529501,"v":308078.2590268534,"t":1703070000}
+{"o":2088.0394529501,"h":2093.5735829602,"l":2070.7258276863,"c":2086.7285543106,"v":313347.3476738935,"t":1703073600}
+{"o":2086.7285543106,"h":2150.5017746788,"l":2086.206915103,"c":2147.7663777588,"v":464427.4769048798,"t":1703077200}
+{"o":2147.7663777588,"h":2174.9849900697,"l":2128.4622107555,"c":2139.7460790304,"v":582532.939374749,"t":1703080800}
+{"o":2139.7460790304,"h":2240.9622581547,"l":2135.1077040908,"c":2183.2335963181,"v":834494.3002859034,"t":1703084400}
+{"o":2183.2335963181,"h":2196.0921076577,"l":2142.0225953608,"c":2176.0554918697,"v":613050.9096415603,"t":1703088000}
+{"o":2176.0554918697,"h":2265.6181127828,"l":2166.9600416975,"c":2248.3874834258,"v":804690.502453931,"t":1703091600}
+{"o":2248.3874834258,"h":2291.4925974256,"l":2210.914566899,"c":2240.9953248261,"v":661039.2396866941,"t":1703095200}
+{"o":2240.9953248261,"h":2248.63037586,"l":2194.4276530488,"c":2195.4880964757,"v":548452.5240029303,"t":1703098800}
+{"o":2195.4880964757,"h":2200.9998433974,"l":2146.4394228504,"c":2160.8807065361,"v":638870.2798293075,"t":1703102400}
+{"o":2160.8807065361,"h":2204.0006235856,"l":2150.4998505908,"c":2163.4648191612,"v":478405.8877034092,"t":1703106000}
+{"o":2163.4648191612,"h":2221.2847309629,"l":2156.4207323212,"c":2208.1549523556,"v":448837.6286174728,"t":1703109600}
+{"o":2208.1549523556,"h":2235.0556964032,"l":2198.1860360806,"c":2225.3978460791,"v":340532.3964871695,"t":1703113200}
+{"o":2225.3978460791,"h":2256.4734311587,"l":2204.7631467661,"c":2244.3610394412,"v":484575.3467386555,"t":1703116800}
+{"o":2244.3610394412,"h":2247.3494287612,"l":2198.9500386262,"c":2240.5958893157,"v":530388.9438861,"t":1703120400}
+{"o":2240.5958893157,"h":2285.2173961663,"l":2217.3172724378,"c":2251.9623013359,"v":679177.2691083921,"t":1703124000}
+{"o":2251.9623013359,"h":2269.883895276,"l":2238.0921311653,"c":2260.3195902414,"v":523777.5890849531,"t":1703127600}
+{"o":2260.3195902414,"h":2298.1056594102,"l":2249.3219411981,"c":2296.5700299713,"v":434543.2023986446,"t":1703131200}
+{"o":2296.5700299713,"h":2302.2016758687,"l":2242.7807000988,"c":2274.1850594696,"v":489352.3483748609,"t":1703134800}
+{"o":2274.1850594696,"h":2346.1711827193,"l":1858.1811515872,"c":1919.0135958903,"v":406387.8325640412,"t":1703138400}
+{"o":1919.0135958903,"h":1931.4625972814,"l":1902.835321475,"c":1924.3276852126,"v":377005.6298183121,"t":1703142000}
+{"o":1924.3276852126,"h":1936.71679129,"l":1905.6194740454,"c":1908.6983607846,"v":355116.9579010363,"t":1703145600}
+{"o":1908.6983607846,"h":1918.3131680773,"l":1880.8787373195,"c":1910.6747508396,"v":401057.1983161178,"t":1703149200}
+{"o":1910.6747508396,"h":1955.9897414867,"l":1906.9064741247,"c":1940.8433510836,"v":430990.145822623,"t":1703152800}
+{"o":1940.8433510836,"h":1946.1051720414,"l":1926.1387133423,"c":1931.1530883025,"v":503223.9360979616,"t":1703156400}
+{"o":1931.1530883025,"h":1955.744544563,"l":1894.5315550412,"c":1923.1914595294,"v":637438.0261773258,"t":1703160000}
+{"o":1923.1914595294,"h":1950.4894850736,"l":1915.6876533336,"c":1948.4470074371,"v":461270.3100395871,"t":1703163600}
+{"o":1948.4470074371,"h":1964.2912326015,"l":1902.6666173308,"c":1913.1978384524,"v":688988.0296639358,"t":1703167200}
+{"o":1913.1978384524,"h":1943.7430894547,"l":1902.1293387402,"c":1940.2231903852,"v":551693.7641611909,"t":1703170800}
+{"o":1940.2231903852,"h":1988.1988281872,"l":1939.5057685843,"c":1981.2583761183,"v":528183.2351339473,"t":1703174400}
+{"o":1981.2583761183,"h":2078.6099331755,"l":1962.4836789163,"c":2047.6417263282,"v":898853.6894307892,"t":1703178000}
+{"o":2047.6417263282,"h":2094.0428268917,"l":1978.7067663261,"c":2014.0566249196,"v":833949.0228805746,"t":1703181600}
+{"o":2014.0566249196,"h":2052.7818817543,"l":1980.1080520056,"c":2051.3674066937,"v":641717.2296690573,"t":1703185200}
+{"o":2051.3674066937,"h":2072.0105687493,"l":2043.377475032,"c":2060.6382076618,"v":481522.341092459,"t":1703188800}
+{"o":2060.6382076618,"h":2060.6561275137,"l":2020.9481537731,"c":2034.6452998604,"v":591985.5120610904,"t":1703192400}
+{"o":2034.6452998604,"h":2105.1141846815,"l":2029.5675161799,"c":2099.6333889479,"v":518474.7896443326,"t":1703196000}
+{"o":2099.6333889479,"h":2116.69310515,"l":2076.5667331926,"c":2081.5174853529,"v":521960.4226661787,"t":1703199600}
+{"o":2081.5174853529,"h":2115.4838673249,"l":2065.7822152522,"c":2083.8509120431,"v":499740.1046764763,"t":1703203200}
+{"o":2083.8509120431,"h":2186.8015749944,"l":2083.8475958499,"c":2165.1134319421,"v":616134.5508224021,"t":1703206800}
+{"o":2165.1134319421,"h":2199.7172952955,"l":2151.9558759916,"c":2184.6191927541,"v":661271.9757855127,"t":1703210400}
+{"o":2184.6191927541,"h":2189.8694639353,"l":2134.6853695949,"c":2158.9642059885,"v":582612.8489940404,"t":1703214000}
+{"o":2158.9642059885,"h":2190.418255567,"l":2152.103931647,"c":2189.1439131146,"v":477812.8200135278,"t":1703217600}
+{"o":2189.1439131146,"h":2200.1140904348,"l":2165.169864988,"c":2189.8791078188,"v":549688.9109655838,"t":1703221200}
+{"o":2189.8791078188,"h":2193.3100083431,"l":2053.528515033,"c":2080.8524278834,"v":869903.7446353586,"t":1703224800}
+{"o":2080.8524278834,"h":2091.0978437226,"l":2035.8208713742,"c":2062.9775031674,"v":796967.9142272114,"t":1703228400}
+{"o":2062.9775031674,"h":2108.8117179698,"l":2046.9362989052,"c":2053.170638767,"v":638399.3150168639,"t":1703232000}
+{"o":2053.170638767,"h":2060.7965949456,"l":2004.5841115166,"c":2039.7565399788,"v":644635.8961230193,"t":1703235600}
+{"o":2039.7565399788,"h":2071.6139657753,"l":1991.6013627806,"c":2049.4904523047,"v":413814.5566419333,"t":1703239200}
+{"o":2049.4904523047,"h":2081.961499128,"l":2043.9763846487,"c":2079.8650037906,"v":363072.663815677,"t":1703242800}
+{"o":2079.8650037906,"h":2099.1984245319,"l":2049.0640566848,"c":2089.7772071387,"v":450116.4204418974,"t":1703246400}
+{"o":2089.7772071387,"h":2099.6169588056,"l":2064.2374113746,"c":2089.5238744031,"v":380433.3594419739,"t":1703250000}
+{"o":2089.5238744031,"h":2096.8090738475,"l":2042.981764273,"c":2085.5777592699,"v":434437.6445753021,"t":1703253600}
+{"o":2085.5777592699,"h":2141.9576902628,"l":2079.3183553293,"c":2135.1641561736,"v":483719.0816596469,"t":1703257200}
+{"o":2135.1641561736,"h":2143.9637292226,"l":2062.8927856694,"c":2079.6495361303,"v":552237.6708420319,"t":1703260800}
+{"o":2079.6495361303,"h":2115.9059224997,"l":2058.1300324874,"c":2110.1152563649,"v":524059.8258971589,"t":1703264400}
+{"o":2110.1152563649,"h":2158.34552437,"l":2105.4488568727,"c":2154.6924045183,"v":408185.0351852162,"t":1703268000}
+{"o":2154.6924045183,"h":2164.6686052103,"l":2124.7539388583,"c":2149.1483078253,"v":477189.2519525579,"t":1703271600}
+{"o":2149.1483078253,"h":2162.1879077337,"l":2129.1737883669,"c":2140.9434237554,"v":381558.3615790418,"t":1703275200}
+{"o":2140.9434237554,"h":2293.2818644093,"l":2137.1266606143,"c":2265.9170109869,"v":394224.7491104717,"t":1703278800}
+{"o":2265.9170109869,"h":2281.9261489505,"l":2259.3003848228,"c":2279.3243925732,"v":387409.7253855517,"t":1703282400}
+{"o":2279.3243925732,"h":2312.0599536382,"l":2261.6634129218,"c":2296.5439934379,"v":427167.4851735265,"t":1703286000}
+{"o":2296.5439934379,"h":2304.3001666991,"l":2240.1130054709,"c":2242.7875934887,"v":511571.4503514492,"t":1703289600}
+{"o":2242.7875934887,"h":2251.866779597,"l":2184.7140391404,"c":2204.6379879281,"v":599502.5792308761,"t":1703293200}
+{"o":2204.6379879281,"h":2228.7552044649,"l":2198.1796505255,"c":2209.3219479378,"v":622332.4672100712,"t":1703296800}
+{"o":2209.3219479378,"h":2231.1996425479,"l":2191.2200047853,"c":2200.3486465015,"v":806584.1459132106,"t":1703300400}
+{"o":2200.3486465015,"h":2220.3901938442,"l":2173.2706878395,"c":2216.5551687739,"v":635733.0654904274,"t":1703304000}
+{"o":2216.5551687739,"h":2236.9500263385,"l":2211.1985752742,"c":2234.5237501995,"v":421930.7124245777,"t":1703307600}
+{"o":2234.5237501995,"h":2258.1864151169,"l":2225.8136276624,"c":2256.3551829884,"v":304640.7600453392,"t":1703311200}
+{"o":2256.3551829884,"h":2263.9146450588,"l":2233.9588149886,"c":2238.0931313675,"v":281322.6119302125,"t":1703314800}
+{"o":2238.0931313675,"h":2259.3104940363,"l":2236.7644120866,"c":2258.4634950714,"v":265040.2681529452,"t":1703318400}
+{"o":2258.4634950714,"h":2259.7715013421,"l":2240.2919950226,"c":2248.4796732442,"v":243922.6941122805,"t":1703322000}
+{"o":2248.4796732442,"h":2254.6313608055,"l":2233.7213889816,"c":2239.1297028391,"v":201814.3095112954,"t":1703325600}
+{"o":2239.1297028391,"h":2248.7860270124,"l":2221.3704430067,"c":2246.1379930756,"v":237240.0004025762,"t":1703329200}
+{"o":2246.1379930756,"h":2279.3813801648,"l":2243.8944327479,"c":2274.6423657802,"v":301855.9122224388,"t":1703332800}
+{"o":2274.6423657802,"h":2277.6351853575,"l":2245.6537677938,"c":2255.2664145084,"v":288191.6268977247,"t":1703336400}
+{"o":2255.2664145084,"h":2262.4325475928,"l":2235.9813919758,"c":2254.5515923069,"v":483363.067451229,"t":1703340000}
+{"o":2254.5515923069,"h":2274.1171264265,"l":2243.2491227802,"c":2267.7644817889,"v":504029.1004481341,"t":1703343600}
+{"o":2267.7644817889,"h":2294.6949422279,"l":2255.1832716623,"c":2289.488350192,"v":373894.3889137696,"t":1703347200}
+{"o":2289.488350192,"h":2308.4814713972,"l":2280.7522479693,"c":2304.5892554765,"v":449412.4779218972,"t":1703350800}
+{"o":2304.5892554765,"h":2406.0703030102,"l":2298.2179920476,"c":2399.0278857444,"v":782329.8170044818,"t":1703354400}
+{"o":2399.0278857444,"h":2433.7620071333,"l":2366.0034704454,"c":2410.5323576248,"v":522794.5805454594,"t":1703358000}
+{"o":2410.5323576248,"h":2432.2214014638,"l":2404.0125072831,"c":2411.781904473,"v":366540.0672149118,"t":1703361600}
+{"o":2411.781904473,"h":2417.1150686829,"l":2383.2515374616,"c":2407.9443756699,"v":415378.5291257228,"t":1703365200}
+{"o":2407.9443756699,"h":2566.2241660191,"l":2402.393800356,"c":2544.0181583789,"v":519862.028181709,"t":1703368800}
+{"o":2544.0181583789,"h":2547.0769117002,"l":2494.9345881315,"c":2526.0063761709,"v":554947.8064249802,"t":1703372400}
+{"o":2526.0063761709,"h":2568.7078732172,"l":2516.3731472786,"c":2564.16356495,"v":447669.4959225318,"t":1703376000}
+{"o":2564.16356495,"h":2634.2994120749,"l":2540.7611908091,"c":2625.1214064834,"v":432823.9752334108,"t":1703379600}
+{"o":2625.1214064834,"h":2672.3990257658,"l":2607.2439591151,"c":2631.302886154,"v":485393.0582379255,"t":1703383200}
+{"o":2631.302886154,"h":2734.2339970561,"l":2624.0228980978,"c":2718.8102949229,"v":476227.8960355039,"t":1703386800}
+{"o":2718.8102949229,"h":2748.1888843167,"l":2657.1530750819,"c":2684.5567277201,"v":561796.6708804754,"t":1703390400}
+{"o":2684.5567277201,"h":2700.9458985869,"l":2595.9470868814,"c":2649.0869796656,"v":454143.588290763,"t":1703394000}
+{"o":2649.0869796656,"h":2650.4979615477,"l":2585.6967420478,"c":2639.7767508976,"v":475955.8030304741,"t":1703397600}
+{"o":2639.7767508976,"h":2685.5076646831,"l":2630.8660467339,"c":2677.5936272258,"v":328920.3687118331,"t":1703401200}
+{"o":2677.5936272258,"h":2683.2653845097,"l":2650.1266712838,"c":2670.2276570489,"v":320007.2269377897,"t":1703404800}
+{"o":2670.2276570489,"h":2682.9149409958,"l":2639.0199081743,"c":2643.5133196703,"v":261530.8476176875,"t":1703408400}
+{"o":2643.5133196703,"h":2645.2999321789,"l":2532.9168996291,"c":2580.2591901331,"v":495070.8667204153,"t":1703412000}
+{"o":2580.2591901331,"h":2596.5486053656,"l":2504.0673805586,"c":2582.563618313,"v":364861.645290207,"t":1703415600}
+{"o":2582.563618313,"h":2653.6981976614,"l":2558.9545084917,"c":2644.9379410113,"v":328599.5320477195,"t":1703419200}
+{"o":2644.9379410113,"h":2648.1480015321,"l":2615.3861663268,"c":2623.0960288423,"v":331413.7889091098,"t":1703422800}
+{"o":2623.0960288423,"h":2677.4371966077,"l":2622.1767677989,"c":2664.5986034726,"v":368538.8713808202,"t":1703426400}
+{"o":2664.5986034726,"h":2684.7177323651,"l":2644.4017598901,"c":2663.5972781086,"v":374628.7587251128,"t":1703430000}
+{"o":2663.5972781086,"h":2723.387900863,"l":2650.1378607919,"c":2707.8206503055,"v":470577.9994932147,"t":1703433600}
+{"o":2707.8206503055,"h":2714.0699224546,"l":2639.5039619722,"c":2682.5021067426,"v":466345.8834741509,"t":1703437200}
+{"o":2682.5021067426,"h":2730.4718482584,"l":2676.734440176,"c":2727.7816990339,"v":352585.1981965564,"t":1703440800}
+{"o":2727.7816990339,"h":2729.5713666737,"l":2688.2458655503,"c":2698.3816445262,"v":362237.8830295912,"t":1703444400}
+{"o":2698.3816445262,"h":2705.9635266084,"l":2603.0268256708,"c":2630.3992131983,"v":483436.9078996103,"t":1703448000}
+{"o":2630.3992131983,"h":2665.3780607876,"l":2621.6538021616,"c":2659.8378700896,"v":363961.0767710716,"t":1703451600}
+{"o":2659.8378700896,"h":2670.4378965653,"l":2571.5802757396,"c":2623.8216405065,"v":573019.6706178739,"t":1703455200}
+{"o":2623.8216405065,"h":2649.7254573273,"l":2608.8898310553,"c":2637.0738416703,"v":354100.0424709485,"t":1703458800}
+{"o":2637.0738416703,"h":2648.8134764143,"l":2534.5296074863,"c":2560.8470254825,"v":540445.3286211008,"t":1703462400}
+{"o":2560.8470254825,"h":2630.50135694,"l":2560.134403919,"c":2570.7819294567,"v":402125.6624991502,"t":1703466000}
+{"o":2570.7819294567,"h":2595.5962831825,"l":2554.6322322067,"c":2589.23103761,"v":421859.8427512757,"t":1703469600}
+{"o":2589.23103761,"h":2634.7642926562,"l":2579.9064143947,"c":2627.1746431377,"v":369677.7881975226,"t":1703473200}
+{"o":2627.1746431377,"h":2643.5125459127,"l":2602.3727991794,"c":2620.9697704184,"v":370951.1232123376,"t":1703476800}
+{"o":2620.9697704184,"h":2661.7025049273,"l":2619.9747974987,"c":2654.3797034145,"v":409781.1556057176,"t":1703480400}
+{"o":2654.3797034145,"h":2681.0480994764,"l":2648.0491191135,"c":2660.1271646343,"v":320666.1617401726,"t":1703484000}
+{"o":2660.1271646343,"h":2662.9375086068,"l":2626.3298464094,"c":2650.2851038463,"v":326296.8118456124,"t":1703487600}
+{"o":2650.2851038463,"h":2665.2636502876,"l":2600.8796155203,"c":2602.0021136072,"v":321144.7955017275,"t":1703491200}
+{"o":2602.0021136072,"h":2620.692784705,"l":2580.6963443082,"c":2597.854912923,"v":324541.5192124543,"t":1703494800}
+{"o":2597.854912923,"h":2621.3374889018,"l":2595.0431052631,"c":2611.2664886393,"v":233675.3175232151,"t":1703498400}
+{"o":2611.2664886393,"h":2638.259405973,"l":2587.539174827,"c":2622.2299256391,"v":315137.50340534,"t":1703502000}
+{"o":2622.2299256391,"h":2677.5318673655,"l":2590.2571085289,"c":2672.0314809907,"v":358082.9743375338,"t":1703505600}
+{"o":2672.0314809907,"h":2709.1351940509,"l":2669.2323926891,"c":2691.0023858133,"v":451572.6381289898,"t":1703509200}
+{"o":2691.0023858133,"h":2786.9635934412,"l":2673.1723424994,"c":2786.9635934412,"v":458322.9686602968,"t":1703512800}
+{"o":2786.9635934412,"h":2902.3091460558,"l":2769.6182062037,"c":2891.3116592108,"v":655165.8796613386,"t":1703516400}
+{"o":2891.3116592108,"h":2919.6116273709,"l":2838.1695920838,"c":2865.4159613584,"v":626628.1471808135,"t":1703520000}
+{"o":2865.4159613584,"h":2914.497547361,"l":2860.0819600578,"c":2899.999787925,"v":487017.0679756668,"t":1703523600}
+{"o":2899.999787925,"h":2953.0624844927,"l":2861.5798147051,"c":2874.6484263107,"v":464931.5321237506,"t":1703527200}
+{"o":2874.6484263107,"h":2903.8414640751,"l":2819.3080260778,"c":2842.0025126636,"v":527730.6242946995,"t":1703530800}
+{"o":2842.0025126636,"h":2845.8754591781,"l":2738.8022677779,"c":2795.918367522,"v":606748.548567244,"t":1703534400}
+{"o":2795.918367522,"h":2806.5210231625,"l":2747.269249247,"c":2803.1000304257,"v":349529.0800380484,"t":1703538000}
+{"o":2803.1000304257,"h":2825.4461757423,"l":2784.1029933889,"c":2808.6882128343,"v":328529.4448995094,"t":1703541600}
+{"o":2808.6882128343,"h":2847.9105364344,"l":2789.2907434308,"c":2832.0063018767,"v":345511.1866579646,"t":1703545200}
+{"o":2832.0063018767,"h":2846.0683983258,"l":2774.7285913363,"c":2791.3465694201,"v":402983.2338015803,"t":1703548800}
+{"o":2791.3465694201,"h":2830.4945897771,"l":2788.0844202647,"c":2800.5027457328,"v":350265.7714597415,"t":1703552400}
+{"o":2800.5027457328,"h":2809.5260336417,"l":2747.1358953718,"c":2750.0093067726,"v":380733.7746883855,"t":1703556000}
+{"o":2750.0093067726,"h":2828.1858437366,"l":2736.9432637444,"c":2824.5878912677,"v":351440.8427432305,"t":1703559600}
+{"o":2824.5878912677,"h":2858.3858102165,"l":2818.9435669239,"c":2850.1297643354,"v":333840.251305768,"t":1703563200}
+{"o":2850.1297643354,"h":2852.5288919389,"l":2698.2559363892,"c":2722.9959497137,"v":594361.774275093,"t":1703566800}
+{"o":2722.9959497137,"h":2745.6690835361,"l":2644.4392645359,"c":2656.0004402874,"v":598192.3964832622,"t":1703570400}
+{"o":2656.0004402874,"h":2715.14029409,"l":2627.5072813994,"c":2686.7150958703,"v":400907.9906896392,"t":1703574000}
+{"o":2686.7150958703,"h":2700.9799211889,"l":2635.6945869723,"c":2695.0284414219,"v":342297.5054926249,"t":1703577600}
+{"o":2695.0284414219,"h":2713.985227584,"l":2650.213187734,"c":2679.9269731106,"v":375900.055511991,"t":1703581200}
+{"o":2679.9269731106,"h":2743.7688271561,"l":2675.6137120021,"c":2723.1148642333,"v":337124.4019069214,"t":1703584800}
+{"o":2723.1148642333,"h":2731.2311316465,"l":2704.8392119721,"c":2719.7622126132,"v":297232.2081566334,"t":1703588400}
+{"o":2719.7622126132,"h":2761.235256168,"l":2698.7071991564,"c":2759.8348669475,"v":319585.0384097787,"t":1703592000}
+{"o":2759.8348669475,"h":2771.9168311077,"l":2721.1617526829,"c":2739.0054984023,"v":303784.5005108014,"t":1703595600}
+{"o":2739.0054984023,"h":2741.3995423449,"l":2675.1076919985,"c":2681.1057053525,"v":389756.3440098244,"t":1703599200}
+{"o":2681.1057053525,"h":2694.2691494744,"l":2612.1844721603,"c":2625.8799955504,"v":618393.8696075608,"t":1703602800}
+{"o":2625.8799955504,"h":2670.7878461302,"l":2609.8396409507,"c":2656.5944880474,"v":615690.0329790807,"t":1703606400}
+{"o":2656.5944880474,"h":2659.6216528158,"l":2436.9410433618,"c":2526.052457525,"v":1038055.1165148158,"t":1703610000}
+{"o":2526.052457525,"h":2554.2073599127,"l":2482.6857440412,"c":2550.0556099523,"v":730789.684880115,"t":1703613600}
+{"o":2550.0556099523,"h":2560.5239891605,"l":2521.4214539845,"c":2530.1086310091,"v":475736.518637877,"t":1703617200}
+{"o":2530.1086310091,"h":2566.425108421,"l":2522.686980659,"c":2543.3825634317,"v":424994.3493933531,"t":1703620800}
+{"o":2543.3825634317,"h":2612.0830444206,"l":2535.3520376732,"c":2605.5704312242,"v":438742.1124043792,"t":1703624400}
+{"o":2605.5704312242,"h":2657.978559176,"l":2590.0008553422,"c":2654.6984530661,"v":414914.7342343024,"t":1703628000}
+{"o":2654.6984530661,"h":2683.6044368106,"l":2628.1427915455,"c":2673.6606212752,"v":460487.3303002733,"t":1703631600}
+{"o":2673.6606212752,"h":2699.1524935647,"l":2614.6980651784,"c":2619.245074094,"v":450488.6036333377,"t":1703635200}
+{"o":2619.245074094,"h":2664.1161911931,"l":2616.2284002559,"c":2643.3002180071,"v":358783.6824056947,"t":1703638800}
+{"o":2643.3002180071,"h":2644.9609266014,"l":2583.9416330079,"c":2603.2316864464,"v":437432.2427945285,"t":1703642400}
+{"o":2603.2316864464,"h":2625.6810704621,"l":2565.1485991448,"c":2578.9134140787,"v":521770.865784083,"t":1703646000}
+{"o":2578.9134140787,"h":2631.7173343139,"l":2577.86754324,"c":2620.3596134436,"v":348420.8723836204,"t":1703649600}
+{"o":2620.3596134436,"h":2649.1503284478,"l":2610.5232812847,"c":2646.4118813323,"v":344902.2888745818,"t":1703653200}
+{"o":2646.4118813323,"h":2677.4817163401,"l":2630.621927623,"c":2655.0769489329,"v":339085.6767342579,"t":1703656800}
+{"o":2655.0769489329,"h":2668.8422989869,"l":2635.4297667917,"c":2648.7729429078,"v":246789.4472511103,"t":1703660400}
+{"o":2648.7729429078,"h":2696.3980304799,"l":2634.9986738333,"c":2680.4411244395,"v":316173.076831051,"t":1703664000}
+{"o":2680.4411244395,"h":2685.4204178915,"l":2643.2354356008,"c":2644.3602760384,"v":265722.5501718708,"t":1703667600}
+{"o":2644.3602760384,"h":2730.609697116,"l":2640.6971014692,"c":2730.609697116,"v":285911.746302076,"t":1703671200}
+{"o":2730.609697116,"h":2738.2862487774,"l":2671.924314353,"c":2682.6471143013,"v":375299.8042296951,"t":1703674800}
+{"o":2682.6471143013,"h":2691.5631009676,"l":2652.3154226198,"c":2665.1298952529,"v":323202.6336467299,"t":1703678400}
+{"o":2665.1298952529,"h":2688.8545613771,"l":2648.8261222405,"c":2649.94910798,"v":409586.5983375897,"t":1703682000}
+{"o":2649.94910798,"h":2660.0033348987,"l":2552.959928427,"c":2570.2249883767,"v":630565.2601235071,"t":1703685600}
+{"o":2570.2249883767,"h":2588.8746709888,"l":2532.7359677281,"c":2563.0900816742,"v":602233.9406837499,"t":1703689200}
+{"o":2563.0900816742,"h":2570.8002351573,"l":2486.4146616261,"c":2486.8123780909,"v":672874.6148590612,"t":1703692800}
+{"o":2486.8123780909,"h":2577.7607565572,"l":2486.5737961477,"c":2565.6237858167,"v":473501.7776187262,"t":1703696400}
+{"o":2565.6237858167,"h":2624.9068085266,"l":2548.4190783921,"c":2616.0588607083,"v":429686.7207965617,"t":1703700000}
+{"o":2616.0588607083,"h":2622.5921910439,"l":2540.6726324952,"c":2589.0399738406,"v":384039.5027885812,"t":1703703600}
+{"o":2589.0399738406,"h":2629.0686755912,"l":2576.5250654106,"c":2617.0548085072,"v":354777.4578801619,"t":1703707200}
+{"o":2617.0548085072,"h":2624.6350303598,"l":2580.6498794009,"c":2593.1492134015,"v":316099.0423471513,"t":1703710800}
+{"o":2593.1492134015,"h":2606.09112646,"l":2532.6872264548,"c":2549.8701489229,"v":380114.879382692,"t":1703714400}
+{"o":2549.8701489229,"h":2563.8588128819,"l":2532.8277534391,"c":2542.7034326302,"v":317612.0798321795,"t":1703718000}
+{"o":2542.7034326302,"h":2603.388794242,"l":2534.3436580159,"c":2553.8011732414,"v":413566.7865066655,"t":1703721600}
+{"o":2553.8011732414,"h":2566.8041188657,"l":2473.1466195257,"c":2494.7665479805,"v":490824.0486750994,"t":1703725200}
+{"o":2494.7665479805,"h":2502.9584468224,"l":2428.0185371469,"c":2451.0451953104,"v":480676.4213540005,"t":1703728800}
+{"o":2451.0451953104,"h":2494.8633664328,"l":2443.4711389209,"c":2478.6190130354,"v":440936.3368052664,"t":1703732400}
+{"o":2478.6190130354,"h":2511.1197422517,"l":2378.8985140993,"c":2401.7481011776,"v":266172.4428614249,"t":1703736000}
+{"o":2401.7481011776,"h":2430.9140920821,"l":2395.1799680885,"c":2417.3116794234,"v":321406.2245365308,"t":1703739600}
+{"o":2417.3116794234,"h":2453.6486687425,"l":2396.3528051256,"c":2403.3688603772,"v":319642.4478658313,"t":1703743200}
+{"o":2403.3688603772,"h":2435.2971615027,"l":2353.0731683771,"c":2428.6877063998,"v":431073.3755889622,"t":1703746800}
+{"o":2428.6877063998,"h":2433.6389428041,"l":2406.6376807001,"c":2410.998458838,"v":278201.6986083743,"t":1703750400}
+{"o":2410.998458838,"h":2423.8451130223,"l":2369.8553726454,"c":2398.0803322447,"v":267592.6769451705,"t":1703754000}
+{"o":2398.0803322447,"h":2439.2293295793,"l":2390.1386231788,"c":2417.692235519,"v":245968.4626077348,"t":1703757600}
+{"o":2417.692235519,"h":2432.7566681701,"l":2402.7866510791,"c":2410.8276703086,"v":204425.3847941307,"t":1703761200}
+{"o":2410.8276703086,"h":2417.0219617854,"l":2316.6837035709,"c":2325.6395006102,"v":600335.6499579402,"t":1703764800}
+{"o":2325.6395006102,"h":2354.3697185631,"l":2283.3973679844,"c":2326.1117303811,"v":517167.1860221753,"t":1703768400}
+{"o":2326.1117303811,"h":2330.6478349013,"l":2218.4369684089,"c":2272.9072083495,"v":786750.8497055791,"t":1703772000}
+{"o":2272.9072083495,"h":2313.8272718339,"l":2268.8774265961,"c":2291.947854039,"v":437149.7684896382,"t":1703775600}
+{"o":2291.947854039,"h":2303.791220018,"l":2247.8757270989,"c":2271.0642608247,"v":358786.4932741391,"t":1703779200}
+{"o":2271.0642608247,"h":2313.5311258732,"l":2267.4224464098,"c":2295.5863504879,"v":342305.3810224248,"t":1703782800}
+{"o":2295.5863504879,"h":2304.252566448,"l":2266.7196509162,"c":2278.3795137152,"v":310318.4800801082,"t":1703786400}
+{"o":2278.3795137152,"h":2333.3952367372,"l":2274.3762066622,"c":2323.6400408128,"v":262391.4714653238,"t":1703790000}
+{"o":2323.6400408128,"h":2327.9728806984,"l":2271.2641388105,"c":2292.7763712329,"v":334042.9136469699,"t":1703793600}
+{"o":2292.7763712329,"h":2329.2388890936,"l":2285.8984718008,"c":2308.5547143366,"v":388845.926448544,"t":1703797200}
+{"o":2308.5547143366,"h":2386.9417532942,"l":2302.1717928534,"c":2381.7985669072,"v":388800.1864933749,"t":1703800800}
+{"o":2381.7985669072,"h":2385.5222640139,"l":2341.2051224714,"c":2342.146284387,"v":351075.7810525471,"t":1703804400}
+{"o":2342.146284387,"h":2356.3331027036,"l":2288.8933699778,"c":2300.7449171876,"v":484814.4105959688,"t":1703808000}
+{"o":2300.7449171876,"h":2374.5005627622,"l":2288.2978699141,"c":2358.4720339855,"v":533571.3472425217,"t":1703811600}
+{"o":2358.4720339855,"h":2416.3667305499,"l":2353.3161798434,"c":2404.5775792784,"v":514817.2995474604,"t":1703815200}
+{"o":2404.5775792784,"h":2436.6713084341,"l":2396.1503388977,"c":2413.9709096722,"v":325249.9753195507,"t":1703818800}
+{"o":2413.9709096722,"h":2435.5589879163,"l":2396.6059714675,"c":2419.2629028928,"v":303076.0033497884,"t":1703822400}
+{"o":2419.2629028928,"h":2454.663589092,"l":2402.1551180651,"c":2445.9312002566,"v":244419.4503680522,"t":1703826000}
+{"o":2445.9312002566,"h":2495.0723210251,"l":2438.9120825995,"c":2488.6225227307,"v":337804.3587387888,"t":1703829600}
+{"o":2488.6225227307,"h":2490.1273356838,"l":2412.8952323971,"c":2418.5769635402,"v":311524.890440942,"t":1703833200}
+{"o":2418.5769635402,"h":2496.6293436537,"l":2416.3129994299,"c":2492.9169153985,"v":271106.6816844771,"t":1703836800}
+{"o":2492.9169153985,"h":2522.2940945142,"l":2466.5895527782,"c":2504.1606439513,"v":369828.2058324215,"t":1703840400}
+{"o":2504.1606439513,"h":2512.0969366048,"l":2476.9432895121,"c":2479.5224097194,"v":296282.5994146848,"t":1703844000}
+{"o":2479.5224097194,"h":2500.7687278325,"l":2467.0621767639,"c":2474.1799195752,"v":231228.6498512547,"t":1703847600}
+{"o":2474.1799195752,"h":2478.7901386353,"l":2448.2662889429,"c":2464.3150861804,"v":282929.621509638,"t":1703851200}
+{"o":2464.3150861804,"h":2489.5847056993,"l":2442.4260000987,"c":2482.4211209849,"v":242437.8046952532,"t":1703854800}
+{"o":2482.4211209849,"h":2529.2344926527,"l":2482.2790036931,"c":2512.4789682236,"v":338303.5481530696,"t":1703858400}
+{"o":2512.4789682236,"h":2515.5088442654,"l":2414.0061428288,"c":2435.2971550224,"v":462796.9410862113,"t":1703862000}
+{"o":2435.2971550224,"h":2474.4730570094,"l":2382.7593602177,"c":2387.273322618,"v":533051.9552487142,"t":1703865600}
+{"o":2387.273322618,"h":2413.8945676289,"l":2361.6648484834,"c":2383.9397251383,"v":471550.2416694351,"t":1703869200}
+{"o":2383.9397251383,"h":2442.3746261412,"l":2378.5850458082,"c":2427.0834888114,"v":325842.022216558,"t":1703872800}
+{"o":2427.0834888114,"h":2451.0402344219,"l":2412.5145090936,"c":2434.1510007666,"v":213299.8565731298,"t":1703876400}
+{"o":2434.1510007666,"h":2439.8692386445,"l":2400.5091213951,"c":2409.489285133,"v":233865.9218194861,"t":1703880000}
+{"o":2409.489285133,"h":2431.8121201098,"l":2383.4163363299,"c":2398.4187292547,"v":263579.6593045181,"t":1703883600}
+{"o":2398.4187292547,"h":2426.3028618109,"l":2367.8238470903,"c":2392.1302068664,"v":286191.7486777144,"t":1703887200}
+{"o":2392.1302068664,"h":2443.290611738,"l":2392.1302068664,"c":2442.1076484961,"v":206478.8789393763,"t":1703890800}
+{"o":2442.1076484961,"h":2452.7010458999,"l":2427.1238680305,"c":2434.9259897001,"v":208032.7803926079,"t":1703894400}
+{"o":2434.9259897001,"h":2469.1335551532,"l":2419.1410361199,"c":2445.5480888966,"v":204822.3402202957,"t":1703898000}
+{"o":2445.5480888966,"h":2446.4291345684,"l":2406.8651863823,"c":2410.8714856466,"v":178902.6770114257,"t":1703901600}
+{"o":2410.8714856466,"h":2419.9863527893,"l":2367.7923298174,"c":2379.301605705,"v":227413.8434147367,"t":1703905200}
+{"o":2379.301605705,"h":2399.5454085021,"l":2374.1653170288,"c":2393.5540043645,"v":214342.6953388767,"t":1703908800}
+{"o":2393.5540043645,"h":2410.2704213752,"l":2382.2940613028,"c":2405.4967751915,"v":291418.9408178436,"t":1703912400}
+{"o":2405.4967751915,"h":2410.4495608013,"l":2392.9095491112,"c":2402.4202405282,"v":204624.2256813104,"t":1703916000}
+{"o":2402.4202405282,"h":2409.718037908,"l":2368.1031870286,"c":2372.7030447422,"v":210555.3652457177,"t":1703919600}
+{"o":2372.7030447422,"h":2374.1316918055,"l":2322.7780243993,"c":2326.0522105553,"v":307357.2404727832,"t":1703923200}
+{"o":2326.0522105553,"h":2340.8998189187,"l":2313.4677551543,"c":2334.4636669241,"v":273933.1912057922,"t":1703926800}
+{"o":2334.4636669241,"h":2350.5825686114,"l":2321.0068130298,"c":2343.6558755877,"v":233046.2864867457,"t":1703930400}
+{"o":2343.6558755877,"h":2354.1653247125,"l":2338.1441955824,"c":2346.5026063411,"v":159045.8175410875,"t":1703934000}
+{"o":2346.5026063411,"h":2381.1458924718,"l":2344.7283117004,"c":2365.0042107522,"v":176558.6148751719,"t":1703937600}
+{"o":2365.0042107522,"h":2375.0133774758,"l":2355.2264571772,"c":2364.2517123492,"v":205503.0192854567,"t":1703941200}
+{"o":2364.2517123492,"h":2392.0227416047,"l":2363.8611594116,"c":2387.2496218672,"v":221038.687586974,"t":1703944800}
+{"o":2387.2496218672,"h":2392.5669662602,"l":2356.5771188533,"c":2392.5669662602,"v":270751.5346384565,"t":1703948400}
+{"o":2392.5669662602,"h":2409.3882553283,"l":2364.9912101038,"c":2377.827431384,"v":348111.9094406008,"t":1703952000}
+{"o":2377.827431384,"h":2386.9506302994,"l":2359.6736537472,"c":2382.0261254012,"v":238502.5648825548,"t":1703955600}
+{"o":2382.0261254012,"h":2384.7310559423,"l":2362.441129712,"c":2371.6080147977,"v":208227.8224353476,"t":1703959200}
+{"o":2371.6080147977,"h":2389.17589485,"l":2363.3442361498,"c":2373.7992018575,"v":212395.4349125436,"t":1703962800}
+{"o":2373.7992018575,"h":2394.9440797303,"l":2372.3819151887,"c":2374.4009882159,"v":215791.3674173118,"t":1703966400}
+{"o":2374.4009882159,"h":2383.3129850125,"l":2344.6100315031,"c":2355.5820818113,"v":191893.7496818906,"t":1703970000}
+{"o":2355.5820818113,"h":2357.832333836,"l":2332.1957655059,"c":2338.5530553167,"v":181434.3184336043,"t":1703973600}
+{"o":2338.5530553167,"h":2351.2752604673,"l":2326.3099538225,"c":2340.6871029201,"v":197706.2099039312,"t":1703977200}
+{"o":2340.6871029201,"h":2362.5805263476,"l":2337.7668379144,"c":2357.080430496,"v":204372.3158419458,"t":1703980800}
+{"o":2357.080430496,"h":2364.6819589016,"l":2325.3849577981,"c":2329.5103893959,"v":197588.984107645,"t":1703984400}
+{"o":2329.5103893959,"h":2338.2204188542,"l":2283.7967978288,"c":2312.7221936716,"v":233804.6533275534,"t":1703988000}
+{"o":2312.7221936716,"h":2315.81552752,"l":2288.9044222492,"c":2313.6123806638,"v":218193.1507138139,"t":1703991600}
+{"o":2313.6123806638,"h":2350.3488499038,"l":2307.4355844211,"c":2340.9505377402,"v":193638.8660171416,"t":1703995200}
+{"o":2340.9505377402,"h":2354.3416463079,"l":2326.2126441441,"c":2327.705305537,"v":160216.8801792609,"t":1703998800}
+{"o":2327.705305537,"h":2361.0818082825,"l":2327.705305537,"c":2353.5069040697,"v":167630.2690279804,"t":1704002400}
+{"o":2353.5069040697,"h":2407.1948391377,"l":2350.2490869811,"c":2389.5913192992,"v":209307.8714099941,"t":1704006000}
+{"o":2389.5913192992,"h":2401.2964113203,"l":2375.9794518526,"c":2391.696226712,"v":194469.3623901065,"t":1704009600}
+{"o":2391.696226712,"h":2414.9038900922,"l":2387.2099948647,"c":2400.4022321356,"v":171183.4812517106,"t":1704013200}
+{"o":2400.4022321356,"h":2406.2194093469,"l":2390.5702439092,"c":2394.1698270525,"v":145750.0318731179,"t":1704016800}
+{"o":2394.1698270525,"h":2396.9277037192,"l":2384.7454407283,"c":2394.7820350169,"v":165982.1395911334,"t":1704020400}
+{"o":2394.7820350169,"h":2415.9425917662,"l":2370.2621917416,"c":2376.352237103,"v":186810.5460064456,"t":1704024000}
+{"o":2376.352237103,"h":2383.6633057927,"l":2361.1212149435,"c":2371.096441276,"v":193069.1259082459,"t":1704027600}
+{"o":2371.096441276,"h":2382.1837222415,"l":2362.3196401554,"c":2367.9707427286,"v":167518.2234265977,"t":1704031200}
+{"o":2367.9707427286,"h":2383.2595777371,"l":2348.8844908954,"c":2355.2575823579,"v":202885.8605961052,"t":1704034800}
+{"o":2355.2575823579,"h":2386.5910246288,"l":2351.0416572977,"c":2376.2826940404,"v":158750.3360576968,"t":1704038400}
+{"o":2376.2826940404,"h":2398.7532166729,"l":2371.4981028026,"c":2396.3588474102,"v":180052.9550880969,"t":1704042000}
+{"o":2396.3588474102,"h":2398.0698288353,"l":2378.6092206169,"c":2386.9409643278,"v":165596.1808226302,"t":1704045600}
+{"o":2386.9409643278,"h":2400.3377573558,"l":2378.7402870871,"c":2384.2643241855,"v":146796.3785931956,"t":1704049200}
+{"o":2384.2643241855,"h":2409.9436840232,"l":2378.0564731438,"c":2408.6038687323,"v":226963.5462868232,"t":1704052800}
+{"o":2408.6038687323,"h":2416.4078747927,"l":2386.5458427091,"c":2389.3889782054,"v":235412.5764192609,"t":1704056400}
+{"o":2389.3889782054,"h":2390.8581634516,"l":2311.4210089981,"c":2312.9237114168,"v":262879.5838045746,"t":1704060000}
+{"o":2312.9237114168,"h":2413.3222705748,"l":2296.7843719873,"c":2338.735253715,"v":318815.4897626079,"t":1704063600}
+{"o":2338.735253715,"h":2386.4281145542,"l":2338.735253715,"c":2344.7032186436,"v":335650.2052488847,"t":1704067200}
+{"o":2344.7032186436,"h":2423.518735345,"l":2336.0011176706,"c":2392.4456617735,"v":270330.0508939269,"t":1704070800}
+{"o":2392.4456617735,"h":2397.6014822642,"l":2374.091801403,"c":2383.3939650184,"v":172055.5520536867,"t":1704074400}
+{"o":2383.3939650184,"h":2390.138871104,"l":2357.1721846649,"c":2368.3347912244,"v":192648.9438162786,"t":1704078000}
+{"o":2368.3347912244,"h":2389.0311396186,"l":2335.9651943757,"c":2357.2723320542,"v":186894.4682494282,"t":1704081600}
+{"o":2357.2723320542,"h":2363.3358496864,"l":2334.7008952858,"c":2337.4393269013,"v":134807.0769714678,"t":1704085200}
+{"o":2337.4393269013,"h":2357.2952141908,"l":2334.9383778616,"c":2353.0038928054,"v":102906.9664072256,"t":1704088800}
+{"o":2353.0038928054,"h":2380.7527893324,"l":2343.1369024379,"c":2356.2492834504,"v":136517.8718676768,"t":1704092400}
+{"o":2356.2492834504,"h":2366.6206132295,"l":2344.8224984595,"c":2356.1906562145,"v":102099.1887061339,"t":1704096000}
+{"o":2356.1906562145,"h":2394.257433199,"l":2342.0420077725,"c":2392.5837719842,"v":136975.5199064655,"t":1704099600}
+{"o":2392.5837719842,"h":2407.2301977959,"l":2388.9991569122,"c":2394.1794604129,"v":122347.6241235444,"t":1704103200}
+{"o":2394.1794604129,"h":2403.4502407809,"l":2384.5473703298,"c":2396.7922985664,"v":106236.3339156117,"t":1704106800}
+{"o":2396.7922985664,"h":2435.3156766306,"l":2387.3674594812,"c":2409.9547256877,"v":171439.4645769135,"t":1704110400}
+{"o":2409.9547256877,"h":2431.0851149733,"l":2399.4884809272,"c":2422.1367934617,"v":174893.1401722803,"t":1704114000}
+{"o":2422.1367934617,"h":2422.1367934617,"l":2398.4894491053,"c":2399.443907213,"v":199410.4189394315,"t":1704117600}
+{"o":2399.443907213,"h":2444.3088105509,"l":2397.6750955302,"c":2436.4831204255,"v":220172.1147494873,"t":1704121200}
+{"o":2436.4831204255,"h":2492.1149523581,"l":2432.9032121885,"c":2450.4222339556,"v":302822.0274106049,"t":1704124800}
+{"o":2450.4222339556,"h":2463.6442128368,"l":2440.76200805,"c":2460.6113270672,"v":192647.6905880012,"t":1704128400}
+{"o":2460.6113270672,"h":2499.7324572078,"l":2460.5772478432,"c":2480.7072689121,"v":275954.1551695745,"t":1704132000}
+{"o":2480.7072689121,"h":2508.0968442847,"l":2470.1897648041,"c":2501.5293415742,"v":234390.2407141159,"t":1704135600}
+{"o":2501.5293415742,"h":2518.5878039989,"l":2479.5393562698,"c":2483.092511044,"v":283869.2504622847,"t":1704139200}
+{"o":2483.092511044,"h":2488.0615971246,"l":2469.1570907598,"c":2481.6417619272,"v":235525.8617074099,"t":1704142800}
+{"o":2481.6417619272,"h":2489.8011106227,"l":2459.4688002647,"c":2482.2783314962,"v":181037.1057682664,"t":1704146400}
+{"o":2482.2783314962,"h":2597.7766703831,"l":2482.1733480244,"c":2597.3483010405,"v":247705.8410343728,"t":1704150000}
+{"o":2597.3483010405,"h":2617.5069956815,"l":2571.059535844,"c":2615.2586260957,"v":330952.3959326255,"t":1704153600}
+{"o":2615.2586260957,"h":2670.8886864827,"l":2614.331946146,"c":2631.2316762797,"v":399865.448278251,"t":1704157200}
+{"o":2631.2316762797,"h":2655.1579823724,"l":2628.3564440276,"c":2654.3427958536,"v":230969.5774545859,"t":1704160800}
+{"o":2654.3427958536,"h":2655.3745868649,"l":2625.0686910011,"c":2640.8280318178,"v":239352.3021586016,"t":1704164400}
+{"o":2640.8280318178,"h":2672.6992770454,"l":2630.2442539333,"c":2665.7256092557,"v":329031.7804858648,"t":1704168000}
+{"o":2665.7256092557,"h":2682.5464723806,"l":2658.3467847768,"c":2669.3980636546,"v":281092.1414938237,"t":1704171600}
+{"o":2669.3980636546,"h":2684.1697039165,"l":2651.9056498188,"c":2670.1662419038,"v":273595.116309763,"t":1704175200}
+{"o":2670.1662419038,"h":2717.6846452829,"l":2670.1662419038,"c":2712.6545304656,"v":252784.0286390626,"t":1704178800}
+{"o":2712.6545304656,"h":2725.2137443438,"l":2695.1708117423,"c":2713.9961490598,"v":234980.5626645687,"t":1704182400}
+{"o":2713.9961490598,"h":2768.8192123676,"l":2709.8729009546,"c":2746.9248581767,"v":253104.3530085277,"t":1704186000}
+{"o":2746.9248581767,"h":2761.1836904655,"l":2709.2860864156,"c":2733.2068472467,"v":255638.7618602828,"t":1704189600}
+{"o":2733.2068472467,"h":2753.0499032356,"l":2675.8095507146,"c":2698.1351352416,"v":240857.4174031592,"t":1704193200}
+{"o":2698.1351352416,"h":2707.8374842254,"l":2674.7512469716,"c":2677.589204028,"v":166495.6447065913,"t":1704196800}
+{"o":2677.589204028,"h":2702.1956583939,"l":2675.7564462652,"c":2686.2771044526,"v":176228.8507307594,"t":1704200400}
+{"o":2686.2771044526,"h":2693.8166257765,"l":2592.2315749279,"c":2609.2344586991,"v":319408.3516895068,"t":1704204000}
+{"o":2609.2344586991,"h":2621.2701334995,"l":2561.843545749,"c":2598.7759051813,"v":347372.7326138972,"t":1704207600}
+{"o":2598.7759051813,"h":2616.1503646006,"l":2572.9192545128,"c":2609.5822067191,"v":284162.348445658,"t":1704211200}
+{"o":2609.5822067191,"h":2616.2259618668,"l":2536.4261756025,"c":2552.3565389508,"v":269407.372288001,"t":1704214800}
+{"o":2552.3565389508,"h":2569.1432161929,"l":2547.8067679985,"c":2554.1423399446,"v":197179.3045294404,"t":1704218400}
+{"o":2554.1423399446,"h":2583.3673228928,"l":2536.1962960462,"c":2549.8012795357,"v":240498.6332870064,"t":1704222000}
+{"o":2549.8012795357,"h":2573.8259523031,"l":2535.2924928238,"c":2536.3261018955,"v":230444.4586840544,"t":1704225600}
+{"o":2536.3261018955,"h":2557.5045333716,"l":2525.6806164371,"c":2556.5354203811,"v":226307.543025176,"t":1704229200}
+{"o":2556.5354203811,"h":2578.4779031759,"l":2549.0764430057,"c":2557.9871776968,"v":228133.8122998479,"t":1704232800}
+{"o":2557.9871776968,"h":2560.1999489737,"l":2514.2591965821,"c":2528.8921285437,"v":207299.4692981677,"t":1704236400}
+{"o":2528.8921285437,"h":2558.0166579046,"l":2525.9353094517,"c":2541.5807322659,"v":254924.3237150937,"t":1704240000}
+{"o":2541.5807322659,"h":2569.8239003896,"l":2528.8589808226,"c":2561.5529513494,"v":205735.934860672,"t":1704243600}
+{"o":2561.5529513494,"h":2574.3711564809,"l":2547.0000883186,"c":2551.8241185134,"v":160140.9178193554,"t":1704247200}
+{"o":2551.8241185134,"h":2560.5925332532,"l":2539.2518376202,"c":2557.0391944564,"v":165785.8523671153,"t":1704250800}
+{"o":2557.0391944564,"h":2564.1397532623,"l":2537.8240150902,"c":2556.3665790103,"v":175156.5989583375,"t":1704254400}
+{"o":2556.3665790103,"h":2577.8738033095,"l":2550.2718223783,"c":2565.6465353128,"v":209421.595071605,"t":1704258000}
+{"o":2565.6465353128,"h":2598.3311142367,"l":2556.2361665936,"c":2588.2570651813,"v":272260.5513814493,"t":1704261600}
+{"o":2588.2570651813,"h":2603.1236033823,"l":2547.425524209,"c":2553.6508139892,"v":197336.659812254,"t":1704265200}
+{"o":2553.6508139892,"h":2572.249844256,"l":2549.3266891929,"c":2565.9496368885,"v":151355.7160867325,"t":1704268800}
+{"o":2565.9496368885,"h":2590.5518081129,"l":2563.3538507003,"c":2581.1394385193,"v":191912.9017204497,"t":1704272400}
+{"o":2581.1394385193,"h":2590.2915476745,"l":2525.3705819015,"c":2541.8755788673,"v":224930.3797448388,"t":1704276000}
+{"o":2541.8755788673,"h":2544.4678820732,"l":2429.8928538249,"c":2451.2833896452,"v":480492.6390123213,"t":1704279600}
+{"o":2451.2833896452,"h":2451.2833896452,"l":2262.7961090269,"c":2376.5482814206,"v":975489.2048881879,"t":1704283200}
+{"o":2376.5482814206,"h":2382.7459711529,"l":2296.3429898105,"c":2328.4775167169,"v":564705.3597294046,"t":1704286800}
+{"o":2328.4775167169,"h":2335.3286248546,"l":2261.8419506333,"c":2291.7485085222,"v":479602.4353177007,"t":1704290400}
+{"o":2291.7485085222,"h":2401.7944604776,"l":2288.8333116743,"c":2400.2876454031,"v":478940.3945980619,"t":1704294000}
+{"o":2400.2876454031,"h":2455.9098968311,"l":2344.8058367453,"c":2367.6120252126,"v":618730.6743404735,"t":1704297600}
+{"o":2367.6120252126,"h":2369.6101771389,"l":2298.2144066485,"c":2317.71272637,"v":321134.467342995,"t":1704301200}
+{"o":2317.71272637,"h":2342.5397588062,"l":2266.1266465319,"c":2293.4264879658,"v":297000.6850885449,"t":1704304800}
+{"o":2293.4264879658,"h":2339.2528415097,"l":2286.9297892107,"c":2307.6212437341,"v":257654.1615360813,"t":1704308400}
+{"o":2307.6212437341,"h":2362.506672485,"l":2303.7542385891,"c":2358.1575892367,"v":228927.486854014,"t":1704312000}
+{"o":2358.1575892367,"h":2379.6633258945,"l":2339.3520067694,"c":2375.3291451805,"v":275678.5067322711,"t":1704315600}
+{"o":2375.3291451805,"h":2376.2398646141,"l":2328.5786308077,"c":2341.1272306477,"v":227921.5417574219,"t":1704319200}
+{"o":2341.1272306477,"h":2344.8871164051,"l":2316.5196069849,"c":2333.7331109583,"v":238619.9120538178,"t":1704322800}
+{"o":2333.7331109583,"h":2375.6662791849,"l":2326.9406626767,"c":2372.9888643493,"v":296984.4075958359,"t":1704326400}
+{"o":2372.9888643493,"h":2379.4866830067,"l":2319.1273751375,"c":2332.0620280473,"v":235547.758168173,"t":1704330000}
+{"o":2332.0620280473,"h":2391.0985301754,"l":2324.0081518653,"c":2388.3863137927,"v":285239.853825887,"t":1704333600}
+{"o":2388.3863137927,"h":2414.4195719769,"l":2374.8454544083,"c":2396.3190631552,"v":350180.1162185509,"t":1704337200}
+{"o":2396.3190631552,"h":2403.874971529,"l":2377.5305833818,"c":2383.8411771669,"v":266053.1527320298,"t":1704340800}
+{"o":2383.8411771669,"h":2406.3416280095,"l":2364.032584142,"c":2398.5561433402,"v":284309.0343585681,"t":1704344400}
+{"o":2398.5561433402,"h":2404.558882164,"l":2380.2873334447,"c":2388.3619686067,"v":187073.4257204872,"t":1704348000}
+{"o":2388.3619686067,"h":2398.2656337747,"l":2342.4735552156,"c":2343.9168747092,"v":212228.7650032978,"t":1704351600}
+{"o":2343.9168747092,"h":2352.4999179616,"l":2315.0171774801,"c":2324.5809820935,"v":213106.647209889,"t":1704355200}
+{"o":2324.5809820935,"h":2348.9142927417,"l":2323.9433027701,"c":2334.2503058742,"v":132694.7881492312,"t":1704358800}
+{"o":2334.2503058742,"h":2346.7266723392,"l":2296.1506887251,"c":2329.6653282486,"v":194881.2845442274,"t":1704362400}
+{"o":2329.6653282486,"h":2343.1789688525,"l":2313.1598478455,"c":2334.2157189202,"v":157561.9084956305,"t":1704366000}
+{"o":2334.2157189202,"h":2365.52143837,"l":2326.4826622014,"c":2356.3374345532,"v":213915.7467060109,"t":1704369600}
+{"o":2356.3374345532,"h":2381.7611952445,"l":2330.646600965,"c":2368.9776060011,"v":219578.6561888835,"t":1704373200}
+{"o":2368.9776060011,"h":2422.1934539332,"l":2356.83905041,"c":2421.5385137677,"v":261936.4981342299,"t":1704376800}
+{"o":2421.5385137677,"h":2471.1827828923,"l":2408.2957739075,"c":2458.5983681587,"v":366692.2034479844,"t":1704380400}
+{"o":2458.5983681587,"h":2463.6421863056,"l":2410.013405322,"c":2417.956977199,"v":317566.6134547209,"t":1704384000}
+{"o":2417.956977199,"h":2460.0777998614,"l":2409.7904203254,"c":2443.60591206,"v":265428.246795034,"t":1704387600}
+{"o":2443.60591206,"h":2462.8752319341,"l":2435.1527966362,"c":2457.3196309644,"v":214158.2863468143,"t":1704391200}
+{"o":2457.3196309644,"h":2528.3839581002,"l":2454.8655239453,"c":2493.4829526607,"v":366300.3722021937,"t":1704394800}
+{"o":2493.4829526607,"h":2561.4271183681,"l":2493.4829526607,"c":2525.2931828315,"v":356732.6451369976,"t":1704398400}
+{"o":2525.2931828315,"h":2538.8540835482,"l":2496.8924532956,"c":2503.9629816277,"v":261739.474442673,"t":1704402000}
+{"o":2503.9629816277,"h":2533.0562256729,"l":2480.6464347604,"c":2484.606413146,"v":260814.0690420742,"t":1704405600}
+{"o":2484.606413146,"h":2497.4108415319,"l":2475.270501845,"c":2486.2561759393,"v":211761.8932725048,"t":1704409200}
+{"o":2486.2561759393,"h":2498.4235482481,"l":2441.1914739377,"c":2467.4545298927,"v":265634.4258194939,"t":1704412800}
+{"o":2467.4545298927,"h":2479.6725466353,"l":2373.4164831533,"c":2396.3284938579,"v":374526.4019634803,"t":1704416400}
+{"o":2396.3284938579,"h":2425.6688488741,"l":2382.2561136923,"c":2394.8955925121,"v":305506.4487550766,"t":1704420000}
+{"o":2394.8955925121,"h":2414.515884992,"l":2382.493524777,"c":2392.730176461,"v":197248.6490353604,"t":1704423600}
+{"o":2392.730176461,"h":2402.5146774334,"l":2372.2731089763,"c":2389.559027642,"v":234022.3617898345,"t":1704427200}
+{"o":2389.559027642,"h":2419.381278957,"l":2385.0236297656,"c":2403.1509918694,"v":188941.6918573595,"t":1704430800}
+{"o":2403.1509918694,"h":2411.3458587824,"l":2383.9969375241,"c":2406.7033629773,"v":148282.1103618559,"t":1704434400}
+{"o":2406.7033629773,"h":2417.6191859695,"l":2395.6908073054,"c":2396.5922371127,"v":140711.0397790233,"t":1704438000}
+{"o":2396.5922371127,"h":2422.7740967215,"l":2396.1617745316,"c":2404.0334833317,"v":140263.3799598025,"t":1704441600}
+{"o":2404.0334833317,"h":2439.9528062249,"l":2403.6141930997,"c":2430.4150898933,"v":233934.9175900735,"t":1704445200}
+{"o":2430.4150898933,"h":2433.977839435,"l":2358.8319820826,"c":2366.2922950529,"v":199714.7369017566,"t":1704448800}
+{"o":2366.2922950529,"h":2385.9692242825,"l":2357.7504642248,"c":2360.9404262375,"v":207669.1468113727,"t":1704452400}
+{"o":2360.9404262375,"h":2392.0249741933,"l":2342.4809437829,"c":2383.841084824,"v":223972.1945619883,"t":1704456000}
+{"o":2383.841084824,"h":2401.3418950104,"l":2368.1839535281,"c":2388.2439919706,"v":228874.6521656161,"t":1704459600}
+{"o":2388.2439919706,"h":2396.7606112488,"l":2296.3022746579,"c":2300.6649039992,"v":476912.6538992805,"t":1704463200}
+{"o":2300.6649039992,"h":2339.4541994802,"l":2299.9851415387,"c":2320.5027770929,"v":333319.280706624,"t":1704466800}
+{"o":2320.5027770929,"h":2331.0816846685,"l":2279.2280650145,"c":2279.2280650145,"v":280965.4456306846,"t":1704470400}
+{"o":2279.2280650145,"h":2321.5379736427,"l":2263.137759058,"c":2317.7167256698,"v":359428.7340040526,"t":1704474000}
+{"o":2317.7167256698,"h":2329.4439459849,"l":2300.3571336221,"c":2321.8610241746,"v":182339.9279495981,"t":1704477600}
+{"o":2321.8610241746,"h":2340.357429321,"l":2315.8450725091,"c":2321.9992356797,"v":190946.7921555078,"t":1704481200}
+{"o":2321.9992356797,"h":2368.2577550193,"l":2321.8963798942,"c":2360.8769160897,"v":199085.8081384244,"t":1704484800}
+{"o":2360.8769160897,"h":2360.8769160897,"l":2331.5069562964,"c":2348.592085685,"v":192073.1102598723,"t":1704488400}
+{"o":2348.592085685,"h":2367.7112076227,"l":2324.8111282587,"c":2350.4571171662,"v":162348.2505871744,"t":1704492000}
+{"o":2350.4571171662,"h":2379.1035416853,"l":2350.4571171662,"c":2368.1541706062,"v":195856.5627559235,"t":1704495600}
+{"o":2368.1541706062,"h":2376.1526224289,"l":2335.3793557628,"c":2348.2711279802,"v":220663.7634612146,"t":1704499200}
+{"o":2348.2711279802,"h":2348.2792173868,"l":2318.7717280483,"c":2331.2122655449,"v":150880.2690336104,"t":1704502800}
+{"o":2331.2122655449,"h":2348.9146899537,"l":2323.8309548096,"c":2341.1151161768,"v":164969.9422252782,"t":1704506400}
+{"o":2341.1151161768,"h":2355.2612335918,"l":2327.946318392,"c":2338.0645122793,"v":133191.3603317935,"t":1704510000}
+{"o":2338.0645122793,"h":2343.6448773582,"l":2282.6285505041,"c":2304.2077029145,"v":246389.0372283916,"t":1704513600}
+{"o":2304.2077029145,"h":2308.8428027496,"l":2202.4672789684,"c":2239.8665461373,"v":377390.0313904199,"t":1704517200}
+{"o":2239.8665461373,"h":2239.8665461373,"l":2171.0688140995,"c":2182.2028658557,"v":411004.4495768404,"t":1704520800}
+{"o":2182.2028658557,"h":2244.5475036384,"l":2180.5948207937,"c":2238.7632041169,"v":284353.8212420286,"t":1704524400}
+{"o":2238.7632041169,"h":2256.7988206335,"l":2221.5101700528,"c":2256.7988206335,"v":179517.6703816023,"t":1704528000}
+{"o":2256.7988206335,"h":2266.8169024112,"l":2243.6761435589,"c":2250.5495089441,"v":139255.4355081603,"t":1704531600}
+{"o":2250.5495089441,"h":2257.5850455861,"l":2237.5593918223,"c":2243.6735451579,"v":157282.2073078979,"t":1704535200}
+{"o":2243.6735451579,"h":2249.4366591509,"l":2228.4498220837,"c":2237.9329294045,"v":147183.5695638482,"t":1704538800}
+{"o":2237.9329294045,"h":2254.2207078837,"l":2210.900444723,"c":2218.8538524309,"v":168938.4523720075,"t":1704542400}
+{"o":2218.8538524309,"h":2243.3399637998,"l":2201.2920532502,"c":2235.8678121756,"v":243498.0603617018,"t":1704546000}
+{"o":2235.8678121756,"h":2285.0106152035,"l":2235.1053719822,"c":2273.8230528255,"v":227012.9941633013,"t":1704549600}
+{"o":2273.8230528255,"h":2279.4419875359,"l":2247.0012157856,"c":2255.808141106,"v":210258.2300540483,"t":1704553200}
+{"o":2255.808141106,"h":2277.665848556,"l":2249.8841353276,"c":2267.5134559687,"v":193709.8183010981,"t":1704556800}
+{"o":2267.5134559687,"h":2311.996965191,"l":2257.525789904,"c":2294.7869192774,"v":250731.7234385096,"t":1704560400}
+{"o":2294.7869192774,"h":2304.6475186921,"l":2278.6791202756,"c":2282.4422201003,"v":206179.6757098363,"t":1704564000}
+{"o":2282.4422201003,"h":2282.446760706,"l":2239.0325721769,"c":2253.6489518033,"v":186991.0878469225,"t":1704567600}
+{"o":2253.6489518033,"h":2266.4812171998,"l":2229.2233614934,"c":2237.0946159972,"v":176528.6144088551,"t":1704571200}
+{"o":2237.0946159972,"h":2242.362222569,"l":2210.2273688068,"c":2239.7235090463,"v":234323.2717221032,"t":1704574800}
+{"o":2239.7235090463,"h":2241.4899978936,"l":2203.3440993223,"c":2211.3094947623,"v":180199.1830062351,"t":1704578400}
+{"o":2211.3094947623,"h":2224.8068157622,"l":2186.1451572755,"c":2221.155316658,"v":200245.0781063316,"t":1704582000}
+{"o":2221.155316658,"h":2280.3474694723,"l":2215.9445965739,"c":2264.1460340908,"v":187447.1411854788,"t":1704585600}
+{"o":2264.1460340908,"h":2267.4844386749,"l":2229.7281352517,"c":2231.4348238999,"v":154483.9739528766,"t":1704589200}
+{"o":2231.4348238999,"h":2251.3392776559,"l":2174.3770367524,"c":2188.5133613058,"v":238493.1953153729,"t":1704592800}
+{"o":2188.5133613058,"h":2214.4982096088,"l":2185.4823338105,"c":2200.5895393814,"v":143489.7213993738,"t":1704596400}
+{"o":2200.5895393814,"h":2243.0436037699,"l":2199.6089263909,"c":2235.3119607264,"v":143642.2310630037,"t":1704600000}
+{"o":2235.3119607264,"h":2260.7825560061,"l":2219.1435511461,"c":2226.4030045275,"v":144696.6101989288,"t":1704603600}
+{"o":2226.4030045275,"h":2254.870748113,"l":2220.3323234182,"c":2243.8269405595,"v":127288.2357474282,"t":1704607200}
+{"o":2243.8269405595,"h":2259.0378683499,"l":2233.2972993619,"c":2257.3251151962,"v":123383.7432409597,"t":1704610800}
+{"o":2257.3251151962,"h":2265.9691228406,"l":2221.1952402612,"c":2226.8355505412,"v":153897.2876334034,"t":1704614400}
+{"o":2226.8355505412,"h":2235.3587775065,"l":2203.6359394699,"c":2208.9013168769,"v":151486.5922690061,"t":1704618000}
+{"o":2208.9013168769,"h":2230.9896939401,"l":2206.6591668168,"c":2226.6597437132,"v":142445.7282386937,"t":1704621600}
+{"o":2226.6597437132,"h":2251.8743115551,"l":2220.4697397626,"c":2240.2349938611,"v":140637.8426562028,"t":1704625200}
+{"o":2240.2349938611,"h":2251.9415381732,"l":2219.7620529959,"c":2248.3284500618,"v":143403.7996642864,"t":1704628800}
+{"o":2248.3284500618,"h":2284.5593212303,"l":2246.8051370416,"c":2279.9401987197,"v":186752.9783615729,"t":1704632400}
+{"o":2279.9401987197,"h":2291.9200616206,"l":2260.2768294315,"c":2275.0216107291,"v":184434.5666530548,"t":1704636000}
+{"o":2275.0216107291,"h":2277.1795206103,"l":2216.8712074226,"c":2228.4168558564,"v":198276.3078554176,"t":1704639600}
+{"o":2228.4168558564,"h":2246.5665576858,"l":2207.1459962231,"c":2214.0337945146,"v":195023.6610350735,"t":1704643200}
+{"o":2214.0337945146,"h":2242.1666610019,"l":2206.1063563738,"c":2234.4370153465,"v":183482.6921099896,"t":1704646800}
+{"o":2234.4370153465,"h":2250.3769536822,"l":2230.6117402478,"c":2239.0592364824,"v":123054.9114271633,"t":1704650400}
+{"o":2239.0592364824,"h":2248.4847153638,"l":2225.5220309343,"c":2243.9948224123,"v":108539.8498332395,"t":1704654000}
+{"o":2243.9948224123,"h":2256.1736412541,"l":2224.0921932641,"c":2224.2230442721,"v":136479.6559992368,"t":1704657600}
+{"o":2224.2230442721,"h":2235.8019282905,"l":2183.8779322695,"c":2199.5839710218,"v":178750.1683766787,"t":1704661200}
+{"o":2199.5839710218,"h":2200.5707520835,"l":2086.5633563075,"c":2113.7824898755,"v":429048.6323131553,"t":1704664800}
+{"o":2113.7824898755,"h":2141.136879824,"l":2053.8194739511,"c":2117.596959315,"v":405477.7994130467,"t":1704668400}
+{"o":2117.596959315,"h":2128.5902989733,"l":2083.9691324419,"c":2093.8782397328,"v":326206.9470934157,"t":1704672000}
+{"o":2093.8782397328,"h":2145.1828951565,"l":2090.3008570763,"c":2136.5741963816,"v":284101.4880703029,"t":1704675600}
+{"o":2136.5741963816,"h":2141.5276491851,"l":2070.533221942,"c":2081.8312329924,"v":340631.4262456308,"t":1704679200}
+{"o":2081.8312329924,"h":2091.5268398058,"l":2016.0006055368,"c":2064.1853465672,"v":465722.1663397996,"t":1704682800}
+{"o":2064.1853465672,"h":2114.4629344104,"l":2055.2663016957,"c":2109.7849521951,"v":218520.5714056729,"t":1704686400}
+{"o":2109.7849521951,"h":2122.6524139989,"l":2054.5523657354,"c":2114.1535704436,"v":204220.4272154213,"t":1704690000}
+{"o":2114.1535704436,"h":2143.7416446345,"l":2101.2753113232,"c":2113.2510943562,"v":177496.1137390724,"t":1704693600}
+{"o":2113.2510943562,"h":2147.060471994,"l":2103.8881392128,"c":2123.5886256372,"v":152244.8362631041,"t":1704697200}
+{"o":2123.5886256372,"h":2155.6884095419,"l":2121.1792269734,"c":2133.3533848194,"v":263129.5912945183,"t":1704700800}
+{"o":2133.3533848194,"h":2144.8588278928,"l":2097.3484769742,"c":2114.9007008768,"v":141032.5759995816,"t":1704704400}
+{"o":2114.9007008768,"h":2155.5058774692,"l":2107.6828015955,"c":2148.6325644527,"v":148475.3972714533,"t":1704708000}
+{"o":2148.6325644527,"h":2182.7479416207,"l":2136.6225751798,"c":2182.7479416207,"v":158187.4253755412,"t":1704711600}
+{"o":2182.7479416207,"h":2237.0633730772,"l":2159.3286458105,"c":2230.30087447,"v":346550.0363450734,"t":1704715200}
+{"o":2230.30087447,"h":2252.8283251272,"l":2213.6198921096,"c":2224.1695146693,"v":273478.5151828385,"t":1704718800}
+{"o":2224.1695146693,"h":2318.1439862462,"l":2215.2236361307,"c":2232.1605880668,"v":284611.7160373572,"t":1704722400}
+{"o":2232.1605880668,"h":2253.360487271,"l":2219.5612017126,"c":2243.8051028346,"v":353547.4634805363,"t":1704726000}
+{"o":2243.8051028346,"h":2268.4154064815,"l":2221.4650755536,"c":2251.4004577823,"v":230605.2282705832,"t":1704729600}
+{"o":2251.4004577823,"h":2293.9853651477,"l":2227.0726468247,"c":2257.3472456233,"v":384395.6716308403,"t":1704733200}
+{"o":2257.3472456233,"h":2344.8260697066,"l":2215.5689210144,"c":2329.5980931208,"v":448177.2160962047,"t":1704736800}
+{"o":2329.5980931208,"h":2368.2260082682,"l":2314.7209948174,"c":2353.4404281383,"v":456084.2694594312,"t":1704740400}
+{"o":2353.4404281383,"h":2358.3019589954,"l":2292.9139567766,"c":2295.8397307795,"v":339654.5941715811,"t":1704744000}
+{"o":2295.8397307795,"h":2325.3413988371,"l":2285.1323236681,"c":2292.8508710038,"v":207813.2641226238,"t":1704747600}
+{"o":2292.8508710038,"h":2323.0951447846,"l":2286.5927767174,"c":2322.3088889154,"v":190427.3200711153,"t":1704751200}
+{"o":2322.3088889154,"h":2334.9409311806,"l":2304.1968030673,"c":2319.3489348999,"v":245766.7967981856,"t":1704754800}
+{"o":2319.3489348999,"h":2609.928409582,"l":2247.8653073244,"c":2576.8940169761,"v":337072.4862101643,"t":1704758400}
+{"o":2576.8940169761,"h":2591.5153045386,"l":2551.7987062548,"c":2567.1099290155,"v":206985.389765796,"t":1704762000}
+{"o":2567.1099290155,"h":2626.5093480807,"l":2555.4009812876,"c":2608.3347031819,"v":198815.2635919527,"t":1704765600}
+{"o":2608.3347031819,"h":2639.2773106718,"l":2589.2827533056,"c":2639.2773106718,"v":196971.5381714365,"t":1704769200}
+{"o":2639.2773106718,"h":2744.3717868132,"l":2590.4114553231,"c":2735.4775606771,"v":415580.8087714592,"t":1704772800}
+{"o":2735.4775606771,"h":2743.9114596254,"l":2684.2712317517,"c":2701.1986863204,"v":306495.7245592454,"t":1704776400}
+{"o":2701.1986863204,"h":2717.5237071136,"l":2676.7135393,"c":2689.5213773149,"v":207085.499043688,"t":1704780000}
+{"o":2689.5213773149,"h":2703.9126896575,"l":2666.1833498971,"c":2696.0252921473,"v":198080.9077782318,"t":1704783600}
+{"o":2696.0252921473,"h":2717.7569141005,"l":2663.1024827701,"c":2669.3142846139,"v":242268.8900542862,"t":1704787200}
+{"o":2669.3142846139,"h":2688.6222568214,"l":2634.7566042467,"c":2650.8879640944,"v":291410.6885482527,"t":1704790800}
+{"o":2650.8879640944,"h":2678.3008186644,"l":2640.1006306171,"c":2658.2191969723,"v":164505.6514555939,"t":1704794400}
+{"o":2658.2191969723,"h":2703.7351048373,"l":2656.0086013251,"c":2694.6211468501,"v":182267.7088757806,"t":1704798000}
+{"o":2694.6211468501,"h":2720.6141046345,"l":2612.653666563,"c":2615.8819640962,"v":330520.0425142031,"t":1704801600}
+{"o":2615.8819640962,"h":2679.5377237745,"l":2608.8421132173,"c":2669.7709226793,"v":371746.4469608698,"t":1704805200}
+{"o":2669.7709226793,"h":2695.9616246644,"l":2623.1056754614,"c":2628.534092921,"v":344022.5452532322,"t":1704808800}
+{"o":2628.534092921,"h":2658.5311656751,"l":2610.0777072117,"c":2640.7449648658,"v":309117.4514211041,"t":1704812400}
+{"o":2640.7449648658,"h":2686.754622471,"l":2630.4072277045,"c":2667.3996905977,"v":243225.0724375398,"t":1704816000}
+{"o":2667.3996905977,"h":2678.3832574847,"l":2631.2749810154,"c":2642.9396338518,"v":262099.0372951231,"t":1704819600}
+{"o":2642.9396338518,"h":2656.2261322415,"l":2628.3947088668,"c":2641.7646407304,"v":307131.5047184427,"t":1704823200}
+{"o":2641.7646407304,"h":2648.2121484606,"l":2601.4649359803,"c":2622.9163018886,"v":215072.7749353289,"t":1704826800}
+{"o":2622.9163018886,"h":2627.5858541232,"l":2554.3078104714,"c":2562.3662781411,"v":246260.237314805,"t":1704830400}
+{"o":2562.3662781411,"h":2690.6295638668,"l":2533.0633960928,"c":2547.3039523715,"v":773342.2685030972,"t":1704834000}
+{"o":2547.3039523715,"h":2640.3979896593,"l":2536.9533093443,"c":2629.71222187,"v":434687.7665642254,"t":1704837600}
+{"o":2629.71222187,"h":2632.7033057016,"l":2578.2489833999,"c":2626.202164409,"v":250353.2808630058,"t":1704841200}
+{"o":2626.202164409,"h":2647.8572715162,"l":2591.2374188755,"c":2594.7689655748,"v":315424.8056458071,"t":1704844800}
+{"o":2594.7689655748,"h":2620.6725926174,"l":2579.3534134022,"c":2619.6432335233,"v":215605.9599418592,"t":1704848400}
+{"o":2619.6432335233,"h":2640.3099958379,"l":2605.7598569496,"c":2613.7500413924,"v":181919.2333941503,"t":1704852000}
+{"o":2613.7500413924,"h":2640.5633797941,"l":2610.0910710429,"c":2634.6198216916,"v":167684.2911417894,"t":1704855600}
+{"o":2634.6198216916,"h":2652.5564198489,"l":2607.691389025,"c":2612.4552796919,"v":206442.5824556748,"t":1704859200}
+{"o":2612.4552796919,"h":2630.2481850671,"l":2610.5918317533,"c":2626.5348218797,"v":143298.2559213714,"t":1704862800}
+{"o":2626.5348218797,"h":2628.0217320372,"l":2593.9806788064,"c":2613.1784465643,"v":121773.5146760606,"t":1704866400}
+{"o":2613.1784465643,"h":2616.694586131,"l":2593.7026984993,"c":2595.5616037142,"v":105065.5194944705,"t":1704870000}
+{"o":2595.5616037142,"h":2598.2795868926,"l":2548.7497571538,"c":2559.7554856635,"v":174336.0941596672,"t":1704873600}
+{"o":2559.7554856635,"h":2581.72880003,"l":2543.6405352384,"c":2566.7792249666,"v":161361.8833917323,"t":1704877200}
+{"o":2566.7792249666,"h":2597.5748610351,"l":2562.7838876778,"c":2577.8734392576,"v":139059.4345879854,"t":1704880800}
+{"o":2577.8734392576,"h":2587.3054129194,"l":2556.9619803048,"c":2573.0803767556,"v":168258.7720519966,"t":1704884400}
+{"o":2573.0803767556,"h":2582.337266632,"l":2446.1163173192,"c":2474.8081581492,"v":375339.3001669014,"t":1704888000}
+{"o":2474.8081581492,"h":2514.2511497069,"l":2454.1781573242,"c":2479.3828984906,"v":283556.0304931697,"t":1704891600}
+{"o":2479.3828984906,"h":2493.343898712,"l":2442.065893526,"c":2447.6913625998,"v":262582.3676289432,"t":1704895200}
+{"o":2447.6913625998,"h":2510.8207668137,"l":2436.1223159168,"c":2504.6553514902,"v":331838.3603441585,"t":1704898800}
+{"o":2504.6553514902,"h":2513.0419983858,"l":2486.7634048055,"c":2499.3351291407,"v":230236.7520136945,"t":1704902400}
+{"o":2499.3351291407,"h":2559.6943475099,"l":2486.9630498356,"c":2559.4565599898,"v":207097.0074640014,"t":1704906000}
+{"o":2559.4565599898,"h":2783.9688646163,"l":2554.9203170581,"c":2775.1157263805,"v":281298.8065309688,"t":1704909600}
+{"o":2775.1157263805,"h":2783.0458998082,"l":2697.5057728019,"c":2729.9999124291,"v":306479.1237963595,"t":1704913200}
+{"o":2729.9999124291,"h":2744.7959025076,"l":2658.7002442813,"c":2737.5790937462,"v":482997.5282125564,"t":1704916800}
+{"o":2737.5790937462,"h":2887.4692003121,"l":2709.7237465728,"c":2879.4294865351,"v":621183.8671475408,"t":1704920400}
+{"o":2879.4294865351,"h":2949.9144690737,"l":2843.9624765049,"c":2927.0182989137,"v":1055182.605660626,"t":1704924000}
+{"o":2927.0182989137,"h":2985.0799093194,"l":2887.0395043635,"c":2893.1962815776,"v":694687.0758107714,"t":1704927600}
+{"o":2893.1962815776,"h":2896.0507582925,"l":2825.1756999944,"c":2850.0484345009,"v":493325.2379359941,"t":1704931200}
+{"o":2850.0484345009,"h":2867.0005014316,"l":2814.3775509108,"c":2816.5541850628,"v":306930.9597452058,"t":1704934800}
+{"o":2816.5541850628,"h":2845.027091029,"l":2813.438629889,"c":2838.9565232726,"v":226301.6131538069,"t":1704938400}
+{"o":2838.9565232726,"h":2846.6412358211,"l":2815.2622073606,"c":2837.2824968276,"v":246467.4369100099,"t":1704942000}
+{"o":2837.2824968276,"h":2876.5931981856,"l":2828.9117041524,"c":2864.947100561,"v":227378.4767697062,"t":1704945600}
+{"o":2864.947100561,"h":2865.416246098,"l":2810.585050708,"c":2828.8301867945,"v":277082.1318662068,"t":1704949200}
+{"o":2828.8301867945,"h":2832.0268304817,"l":2780.429629023,"c":2808.4168540582,"v":191345.0772441435,"t":1704952800}
+{"o":2808.4168540582,"h":2848.5593387894,"l":2808.4168540582,"c":2827.5028129818,"v":158379.905288703,"t":1704956400}
+{"o":2827.5028129818,"h":2853.6442234627,"l":2823.3851242712,"c":2850.8883765527,"v":223160.9877127569,"t":1704960000}
+{"o":2850.8883765527,"h":2864.7290498353,"l":2834.4048115461,"c":2849.9817437005,"v":161374.0319445754,"t":1704963600}
+{"o":2849.9817437005,"h":2953.0410086599,"l":2848.7860001746,"c":2939.0877654355,"v":238592.883686482,"t":1704967200}
+{"o":2939.0877654355,"h":2962.2084611875,"l":2919.3816398492,"c":2958.1922652925,"v":253660.944846673,"t":1704970800}
+{"o":2958.1922652925,"h":3045.1836837925,"l":2945.6178636532,"c":3028.2131300213,"v":335849.6547475508,"t":1704974400}
+{"o":3028.2131300213,"h":3029.8173683442,"l":2946.5426455012,"c":2997.0447299671,"v":564314.2383882781,"t":1704978000}
+{"o":2997.0447299671,"h":3038.7031996064,"l":2953.3602256154,"c":2992.3769228859,"v":557364.0901524407,"t":1704981600}
+{"o":2992.3769228859,"h":2998.2891814979,"l":2841.2163910251,"c":2863.0923198729,"v":659584.5902885196,"t":1704985200}
+{"o":2863.0923198729,"h":2879.5533957368,"l":2772.7803194126,"c":2817.0606493419,"v":579088.3275317077,"t":1704988800}
+{"o":2817.0606493419,"h":2860.9994620124,"l":2794.0700282315,"c":2856.2249073676,"v":301662.3788571171,"t":1704992400}
+{"o":2856.2249073676,"h":2864.9165680409,"l":2832.2737731896,"c":2855.0848683922,"v":225207.3090633063,"t":1704996000}
+{"o":2855.0848683922,"h":2877.3382132395,"l":2832.2113344518,"c":2874.1537468306,"v":260866.9370357933,"t":1704999600}
+{"o":2874.1537468306,"h":2900.9374719338,"l":2828.3372841523,"c":2836.1475889401,"v":274965.0963542477,"t":1705003200}
+{"o":2836.1475889401,"h":2856.6481661028,"l":2822.9382887059,"c":2828.3151945245,"v":196062.7272920124,"t":1705006800}
+{"o":2828.3151945245,"h":2843.8231792728,"l":2807.3477587031,"c":2843.5482449177,"v":186202.1582180762,"t":1705010400}
+{"o":2843.5482449177,"h":2856.1530138695,"l":2824.4414584724,"c":2831.4506730154,"v":169069.0474345015,"t":1705014000}
+{"o":2831.4506730154,"h":2843.5352735373,"l":2808.5916272516,"c":2827.0067905075,"v":246596.3957005229,"t":1705017600}
+{"o":2827.0067905075,"h":2832.3327719262,"l":2765.3077358265,"c":2799.0617522023,"v":240372.9674641587,"t":1705021200}
+{"o":2799.0617522023,"h":2820.0239395618,"l":2785.9636357741,"c":2813.0401344515,"v":186293.4759935418,"t":1705024800}
+{"o":2813.0401344515,"h":2813.2672361198,"l":2772.863734131,"c":2773.7123870126,"v":174163.4241158349,"t":1705028400}
+{"o":2773.7123870126,"h":2797.2981571454,"l":2769.4221825847,"c":2773.2405230066,"v":207637.2432914059,"t":1705032000}
+{"o":2773.2405230066,"h":2823.5066765512,"l":2770.8369621131,"c":2820.4805105858,"v":163756.3915654511,"t":1705035600}
+{"o":2820.4805105858,"h":2846.0515851127,"l":2808.3328031996,"c":2808.3328031996,"v":146238.5405222375,"t":1705039200}
+{"o":2808.3328031996,"h":2814.2006005767,"l":2785.6575171392,"c":2801.4940123125,"v":129210.7340192786,"t":1705042800}
+{"o":2801.4940123125,"h":2803.4073407667,"l":2771.3011404386,"c":2790.4374435772,"v":157049.6324140699,"t":1705046400}
+{"o":2790.4374435772,"h":2801.5417201141,"l":2768.3209159261,"c":2786.559176719,"v":140791.9011794323,"t":1705050000}
+{"o":2786.559176719,"h":2797.9109150067,"l":2773.8272124665,"c":2784.1573365419,"v":130847.7305824677,"t":1705053600}
+{"o":2784.1573365419,"h":2810.8818516155,"l":2780.0586381184,"c":2785.4089530343,"v":147650.3533597103,"t":1705057200}
+{"o":2785.4089530343,"h":2813.4690481946,"l":2745.8718352259,"c":2766.2438504844,"v":223223.9901412409,"t":1705060800}
+{"o":2766.2438504844,"h":2796.5004295308,"l":2760.2741031445,"c":2780.6875374978,"v":207129.3491575439,"t":1705064400}
+{"o":2780.6875374978,"h":2804.2414362737,"l":2767.0719793504,"c":2789.6498436393,"v":246177.5182028663,"t":1705068000}
+{"o":2789.6498436393,"h":2791.6026190736,"l":2695.8159068917,"c":2702.7232792344,"v":412282.52613902,"t":1705071600}
+{"o":2702.7232792344,"h":2739.8237515319,"l":2644.7545653172,"c":2687.1305828782,"v":406194.1095482374,"t":1705075200}
+{"o":2687.1305828782,"h":2711.8658702481,"l":2618.2995057334,"c":2699.5661042691,"v":434729.1092167257,"t":1705078800}
+{"o":2699.5661042691,"h":2729.8369530586,"l":2669.2139038863,"c":2694.6409000699,"v":297893.2472809727,"t":1705082400}
+{"o":2694.6409000699,"h":2710.4372691923,"l":2678.0793257841,"c":2693.9346709664,"v":205743.7148170071,"t":1705086000}
+{"o":2693.9346709664,"h":2714.8003541995,"l":2688.9381027695,"c":2697.9474814333,"v":273841.0037806372,"t":1705089600}
+{"o":2697.9474814333,"h":2706.3156251236,"l":2591.5386161665,"c":2629.5646443145,"v":356265.5421886388,"t":1705093200}
+{"o":2629.5646443145,"h":2632.1334529215,"l":2474.3864581214,"c":2550.7210528127,"v":710191.8707423494,"t":1705096800}
+{"o":2550.7210528127,"h":2602.0069918984,"l":2545.9408758606,"c":2600.583012922,"v":365418.907750226,"t":1705100400}
+{"o":2600.583012922,"h":2622.2773798467,"l":2567.8011667385,"c":2572.5400110716,"v":251021.2314857946,"t":1705104000}
+{"o":2572.5400110716,"h":2594.9555983525,"l":2519.8897950156,"c":2578.0244559566,"v":353578.6288385252,"t":1705107600}
+{"o":2578.0244559566,"h":2605.1910552758,"l":2566.7572388807,"c":2579.4235980751,"v":268683.6044774349,"t":1705111200}
+{"o":2579.4235980751,"h":2586.5399442433,"l":2557.7550827949,"c":2574.4218848907,"v":223933.5138435836,"t":1705114800}
+{"o":2574.4218848907,"h":2600.0268222015,"l":2567.1872915619,"c":2594.5263269181,"v":165604.177828534,"t":1705118400}
+{"o":2594.5263269181,"h":2623.5525515898,"l":2586.7509185548,"c":2621.01038664,"v":133077.0203036484,"t":1705122000}
+{"o":2621.01038664,"h":2638.3396094258,"l":2615.2050207205,"c":2630.4282187709,"v":124240.1684107321,"t":1705125600}
+{"o":2630.4282187709,"h":2643.1509252721,"l":2620.9162338764,"c":2624.071172152,"v":135083.5040569037,"t":1705129200}
+{"o":2624.071172152,"h":2642.4920106777,"l":2623.0252548264,"c":2634.2651249918,"v":126307.1842080527,"t":1705132800}
+{"o":2634.2651249918,"h":2637.7069854028,"l":2611.1034078299,"c":2622.1842008057,"v":128812.2937367184,"t":1705136400}
+{"o":2622.1842008057,"h":2624.626563628,"l":2593.7697445046,"c":2597.2752576665,"v":153034.1742444193,"t":1705140000}
+{"o":2597.2752576665,"h":2616.204039934,"l":2591.8108285858,"c":2613.3690008255,"v":128178.4037483702,"t":1705143600}
+{"o":2613.3690008255,"h":2623.4243473072,"l":2598.3957815959,"c":2616.9409443662,"v":125757.4129453734,"t":1705147200}
+{"o":2616.9409443662,"h":2627.6757005744,"l":2604.6500886825,"c":2612.8877090949,"v":179938.3559737469,"t":1705150800}
+{"o":2612.8877090949,"h":2615.2479803207,"l":2582.6313553063,"c":2600.894619436,"v":197937.6405397887,"t":1705154400}
+{"o":2600.894619436,"h":2643.9518085779,"l":2599.7308799951,"c":2633.2444830257,"v":256189.2758529134,"t":1705158000}
+{"o":2633.2444830257,"h":2636.4732861731,"l":2607.6861144067,"c":2612.3787397566,"v":258528.2385934159,"t":1705161600}
+{"o":2612.3787397566,"h":2637.4877786981,"l":2596.6045382943,"c":2631.1154012885,"v":290587.4495057967,"t":1705165200}
+{"o":2631.1154012885,"h":2646.0750341451,"l":2615.1431083464,"c":2641.9799514011,"v":258829.3287955426,"t":1705168800}
+{"o":2641.9799514011,"h":2708.9340819372,"l":2641.375684871,"c":2688.0601926658,"v":329845.3008639088,"t":1705172400}
+{"o":2688.0601926658,"h":2744.2757053106,"l":2683.3394217387,"c":2740.5709237981,"v":338997.1559040924,"t":1705176000}
+{"o":2740.5709237981,"h":2748.3719074845,"l":2712.3667026211,"c":2734.1561346362,"v":280205.2732410754,"t":1705179600}
+{"o":2734.1561346362,"h":2740.3289529918,"l":2695.9302555765,"c":2726.3685239654,"v":255081.0832074388,"t":1705183200}
+{"o":2726.3685239654,"h":2733.7010735889,"l":2703.0526010195,"c":2716.2457839766,"v":262439.3716054021,"t":1705186800}
+{"o":2716.2457839766,"h":2723.494794419,"l":2669.411954046,"c":2676.7527093719,"v":265904.715175876,"t":1705190400}
+{"o":2676.7527093719,"h":2722.9406224093,"l":2675.9446055353,"c":2719.4721815656,"v":229869.0090577342,"t":1705194000}
+{"o":2719.4721815656,"h":2734.3067886953,"l":2682.6331714576,"c":2711.2971592225,"v":203022.9013286576,"t":1705197600}
+{"o":2711.2971592225,"h":2745.6912066482,"l":2695.5344325795,"c":2744.2268598479,"v":188660.0016854664,"t":1705201200}
+{"o":2744.2268598479,"h":2746.8756976255,"l":2720.7486091709,"c":2727.4386297406,"v":256014.0201115119,"t":1705204800}
+{"o":2727.4386297406,"h":2785.5495072725,"l":2725.1341408185,"c":2763.470138508,"v":229149.7132205906,"t":1705208400}
+{"o":2763.470138508,"h":2798.36617462,"l":2758.9473527435,"c":2774.0937959892,"v":215478.5184085516,"t":1705212000}
+{"o":2774.0937959892,"h":2784.5870006398,"l":2759.1985129888,"c":2783.495364412,"v":192985.722209316,"t":1705215600}
+{"o":2783.495364412,"h":2792.598625822,"l":2757.979444063,"c":2765.991754527,"v":164813.2006799378,"t":1705219200}
+{"o":2765.991754527,"h":2781.4138127521,"l":2577.9506921701,"c":2601.6353376327,"v":130744.2347413943,"t":1705222800}
+{"o":2601.6353376327,"h":2603.0787851055,"l":2579.547224361,"c":2584.6836252219,"v":164763.5668740669,"t":1705226400}
+{"o":2584.6836252219,"h":2585.4673547335,"l":2566.59451771,"c":2571.4779471494,"v":190866.4581017841,"t":1705230000}
+{"o":2571.4779471494,"h":2584.7297530894,"l":2559.5158842416,"c":2560.7630086451,"v":165041.9124184922,"t":1705233600}
+{"o":2560.7630086451,"h":2599.083858715,"l":2555.1576695399,"c":2596.6801064118,"v":196170.4596705541,"t":1705237200}
+{"o":2596.6801064118,"h":2627.9850064235,"l":2585.8627463175,"c":2605.496954645,"v":286782.6593840407,"t":1705240800}
+{"o":2605.496954645,"h":2686.2599513565,"l":2602.4911187574,"c":2646.1042442914,"v":295477.3369499489,"t":1705244400}
+{"o":2646.1042442914,"h":2724.7357600889,"l":2638.230901477,"c":2698.6176249214,"v":477280.2796889291,"t":1705248000}
+{"o":2698.6176249214,"h":2700.3511342436,"l":2666.8146047842,"c":2673.1715902468,"v":312405.1377466467,"t":1705251600}
+{"o":2673.1715902468,"h":2686.6015091052,"l":2609.0645327177,"c":2633.8218217371,"v":290092.3100465992,"t":1705255200}
+{"o":2633.8218217371,"h":2642.1970309548,"l":2551.489419353,"c":2555.2898487796,"v":321474.2435439668,"t":1705258800}
+{"o":2555.2898487796,"h":2584.6072766281,"l":2534.4953263065,"c":2561.7504839103,"v":338004.9646534981,"t":1705262400}
+{"o":2561.7504839103,"h":2590.597817029,"l":2535.3849440895,"c":2585.2873374178,"v":351867.0731927559,"t":1705266000}
+{"o":2585.2873374178,"h":2596.594638002,"l":2556.6607074521,"c":2569.4695452517,"v":286643.5421554682,"t":1705269600}
+{"o":2569.4695452517,"h":2573.3748617927,"l":2492.0436948409,"c":2493.4873422673,"v":449183.8763569979,"t":1705273200}
+{"o":2493.4873422673,"h":2552.7744624789,"l":2491.7258873859,"c":2542.9516345067,"v":256259.2728144702,"t":1705276800}
+{"o":2542.9516345067,"h":2557.0193138543,"l":2532.679688887,"c":2542.9934278028,"v":230263.6055589474,"t":1705280400}
+{"o":2542.9934278028,"h":2569.8294730993,"l":2538.2869789677,"c":2569.8294730993,"v":216818.2350029251,"t":1705284000}
+{"o":2569.8294730993,"h":2575.1518274497,"l":2542.0454669575,"c":2548.4631049731,"v":221584.7699016375,"t":1705287600}
+{"o":2548.4631049731,"h":2559.311027369,"l":2534.0722898139,"c":2555.7044335419,"v":199785.1470282491,"t":1705291200}
+{"o":2555.7044335419,"h":2571.7721948538,"l":2538.4860331716,"c":2553.1288066209,"v":255865.365033021,"t":1705294800}
+{"o":2553.1288066209,"h":2560.2752610191,"l":2534.6854862598,"c":2542.8580998502,"v":211517.6642020034,"t":1705298400}
+{"o":2542.8580998502,"h":2550.8803240906,"l":2523.3819355983,"c":2537.7776061773,"v":239164.9023988044,"t":1705302000}
+{"o":2537.7776061773,"h":2540.1997568177,"l":2507.9918374398,"c":2518.3427836822,"v":273791.6502180102,"t":1705305600}
+{"o":2518.3427836822,"h":2545.6074005089,"l":2507.9946409123,"c":2541.4099506096,"v":190578.3098547064,"t":1705309200}
+{"o":2541.4099506096,"h":2548.4646244879,"l":2526.6050769447,"c":2537.6305774687,"v":189354.3297594401,"t":1705312800}
+{"o":2537.6305774687,"h":2538.941705996,"l":2521.4404173812,"c":2538.2976155928,"v":167997.3985142658,"t":1705316400}
+{"o":2538.2976155928,"h":2541.6995101201,"l":2514.6402624501,"c":2524.5065905056,"v":194198.743707687,"t":1705320000}
+{"o":2524.5065905056,"h":2545.7790562121,"l":2514.9984803071,"c":2539.0306829687,"v":214006.5373773361,"t":1705323600}
+{"o":2539.0306829687,"h":2539.7796603052,"l":2474.0601668571,"c":2489.28357526,"v":333861.7826060586,"t":1705327200}
+{"o":2489.28357526,"h":2508.8213431929,"l":2474.6810745209,"c":2484.9583019443,"v":286846.7299200902,"t":1705330800}
+{"o":2484.9583019443,"h":2518.7185255779,"l":2479.9672175538,"c":2508.1648765494,"v":257849.2942300654,"t":1705334400}
+{"o":2508.1648765494,"h":2536.267167299,"l":2508.1648765494,"c":2529.6729263074,"v":199263.4428431595,"t":1705338000}
+{"o":2529.6729263074,"h":2567.637597391,"l":2529.3893593315,"c":2539.1376405211,"v":235532.7617437764,"t":1705341600}
+{"o":2539.1376405211,"h":2562.0712622357,"l":2535.2750803568,"c":2548.5236133595,"v":256870.9544879425,"t":1705345200}
+{"o":2548.5236133595,"h":2562.7911698314,"l":2506.9637111945,"c":2530.0798893039,"v":352037.9881338337,"t":1705348800}
+{"o":2530.0798893039,"h":2531.4657007072,"l":2509.2209211599,"c":2510.5725874516,"v":263831.9039293667,"t":1705352400}
+{"o":2510.5725874516,"h":2517.7906563451,"l":2477.4265488291,"c":2501.8241404603,"v":337516.4271152789,"t":1705356000}
+{"o":2501.8241404603,"h":2514.0750780807,"l":2494.5788920274,"c":2507.0920648483,"v":234969.9698978088,"t":1705359600}
+{"o":2507.0920648483,"h":2525.5484130652,"l":2507.0920648483,"c":2522.594287445,"v":228712.8863954792,"t":1705363200}
+{"o":2522.594287445,"h":2546.8658699819,"l":2520.2740939254,"c":2536.5436779955,"v":242041.8806752651,"t":1705366800}
+{"o":2536.5436779955,"h":2554.9848611241,"l":2528.45837668,"c":2536.7262195924,"v":192404.2622044625,"t":1705370400}
+{"o":2536.7262195924,"h":2554.9058537688,"l":2534.756275048,"c":2552.5274927199,"v":188529.4501345124,"t":1705374000}
+{"o":2552.5274927199,"h":2557.9677610046,"l":2542.0007567973,"c":2542.0007567973,"v":183430.0159459473,"t":1705377600}
+{"o":2542.0007567973,"h":2560.9603089421,"l":2533.8738589412,"c":2536.3319384883,"v":167679.8268396711,"t":1705381200}
+{"o":2536.3319384883,"h":2545.4876756898,"l":2532.122774734,"c":2544.7015912237,"v":145467.9832604895,"t":1705384800}
+{"o":2544.7015912237,"h":2607.3589273237,"l":2542.688790995,"c":2595.2036929605,"v":225901.9867951054,"t":1705388400}
+{"o":2595.2036929605,"h":2609.4844604646,"l":2573.8926499827,"c":2596.0202833239,"v":221358.4857560411,"t":1705392000}
+{"o":2596.0202833239,"h":2606.6026605786,"l":2581.7343491937,"c":2587.3540755487,"v":153098.5044930453,"t":1705395600}
+{"o":2587.3540755487,"h":2590.4976889665,"l":2562.9807684977,"c":2572.4967403817,"v":141127.98494298,"t":1705399200}
+{"o":2572.4967403817,"h":2586.1873230121,"l":2558.8878206621,"c":2570.2056622939,"v":153379.7495418347,"t":1705402800}
+{"o":2570.2056622939,"h":2585.4162462358,"l":2566.85154458,"c":2580.1887066437,"v":152232.0822774781,"t":1705406400}
+{"o":2580.1887066437,"h":2581.9686996989,"l":2541.2111460828,"c":2549.2141116158,"v":211043.5618423093,"t":1705410000}
+{"o":2549.2141116158,"h":2566.2059174461,"l":2502.0092375194,"c":2553.4824823526,"v":336073.5928409265,"t":1705413600}
+{"o":2553.4824823526,"h":2596.2008072021,"l":2539.2857602936,"c":2585.8567043126,"v":333450.4883991705,"t":1705417200}
+{"o":2585.8567043126,"h":2599.2251158605,"l":2558.1460739171,"c":2579.7394979567,"v":265283.0401869827,"t":1705420800}
+{"o":2579.7394979567,"h":2582.3909500427,"l":2562.8222530257,"c":2578.1505537792,"v":229903.1117401934,"t":1705424400}
+{"o":2578.1505537792,"h":2581.5442513981,"l":2554.6743870067,"c":2569.6939743117,"v":220243.2005749346,"t":1705428000}
+{"o":2569.6939743117,"h":2579.6132970597,"l":2561.1946496761,"c":2573.590764214,"v":226397.8171103355,"t":1705431600}
+{"o":2573.590764214,"h":2586.5272437917,"l":2569.8616986333,"c":2581.4422398396,"v":225165.9470469485,"t":1705435200}
+{"o":2581.4422398396,"h":2620.8087407922,"l":2581.4422398396,"c":2615.1019125323,"v":306174.1235088934,"t":1705438800}
+{"o":2615.1019125323,"h":2623.0575568338,"l":2602.9757395941,"c":2609.7666470994,"v":258197.315825197,"t":1705442400}
+{"o":2609.7666470994,"h":2614.1000785367,"l":2589.7623437066,"c":2593.2234134836,"v":234501.3292527857,"t":1705446000}
+{"o":2593.2234134836,"h":2630.4843066425,"l":2583.9665032198,"c":2620.2274621894,"v":244236.8656766626,"t":1705449600}
+{"o":2620.2274621894,"h":2674.4731616605,"l":2611.8244333171,"c":2642.1939375678,"v":306914.3270162151,"t":1705453200}
+{"o":2642.1939375678,"h":2680.357848308,"l":2290.6752981775,"c":2331.8028209867,"v":266582.3181970254,"t":1705456800}
+{"o":2331.8028209867,"h":2332.1432258478,"l":2307.2675461314,"c":2318.5279739164,"v":220622.5471843011,"t":1705460400}
+{"o":2318.5279739164,"h":2324.5124605763,"l":2296.4777540323,"c":2303.5913363601,"v":184829.4325344001,"t":1705464000}
+{"o":2303.5913363601,"h":2310.2684227354,"l":2270.5895735221,"c":2272.1862643277,"v":197245.7390737874,"t":1705467600}
+{"o":2272.1862643277,"h":2291.0414886902,"l":2267.665492483,"c":2282.7433300073,"v":152744.1386318362,"t":1705471200}
+{"o":2282.7433300073,"h":2289.7390709992,"l":2251.5254128001,"c":2256.4110507732,"v":158986.4874000206,"t":1705474800}
+{"o":2256.4110507732,"h":2268.6402555339,"l":2241.0439362523,"c":2266.3621372808,"v":187399.4198323188,"t":1705478400}
+{"o":2266.3621372808,"h":2304.0686686407,"l":2266.2771674726,"c":2296.9250958861,"v":191914.7295186746,"t":1705482000}
+{"o":2296.9250958861,"h":2364.3080733564,"l":2292.0859477253,"c":2357.8260638008,"v":301218.8964363746,"t":1705485600}
+{"o":2357.8260638008,"h":2381.4600448344,"l":2338.8138605656,"c":2361.811562402,"v":299188.923200116,"t":1705489200}
+{"o":2361.811562402,"h":2370.5544550277,"l":2331.4417653581,"c":2370.2122111787,"v":282960.3862063835,"t":1705492800}
+{"o":2370.2122111787,"h":2377.8589078926,"l":2335.6664877843,"c":2342.8033448311,"v":257246.291441845,"t":1705496400}
+{"o":2342.8033448311,"h":2370.4024154058,"l":2310.9032923782,"c":2344.4138575803,"v":430638.2930517267,"t":1705500000}
+{"o":2344.4138575803,"h":2365.9174686715,"l":2290.341912006,"c":2301.3759873038,"v":458459.0212698111,"t":1705503600}
+{"o":2301.3759873038,"h":2305.1583054425,"l":2269.5605333787,"c":2286.943644203,"v":458858.6446029397,"t":1705507200}
+{"o":2286.943644203,"h":2299.5181685893,"l":2256.136764338,"c":2294.4405679381,"v":337913.1615604929,"t":1705510800}
+{"o":2294.4405679381,"h":2325.0485110246,"l":2273.7152091679,"c":2323.393032383,"v":330118.4626049746,"t":1705514400}
+{"o":2323.393032383,"h":2338.3907443825,"l":2306.9998527571,"c":2331.7338857387,"v":451711.1148034146,"t":1705518000}
+{"o":2331.7338857387,"h":2357.1575210657,"l":2322.6120226899,"c":2345.2268112789,"v":373567.7484738327,"t":1705521600}
+{"o":2345.2268112789,"h":2365.36719289,"l":2334.2019954553,"c":2360.2072932155,"v":324575.6377273223,"t":1705525200}
+{"o":2360.2072932155,"h":2363.2214482723,"l":2318.5544730848,"c":2340.9093078902,"v":370075.3958481178,"t":1705528800}
+{"o":2340.9093078902,"h":2369.4204659544,"l":2321.6158642651,"c":2362.1534430336,"v":438535.2602155787,"t":1705532400}
+{"o":2362.1534430336,"h":2389.5617937283,"l":2321.3637776898,"c":2337.4061195776,"v":432599.8309725829,"t":1705536000}
+{"o":2337.4061195776,"h":2343.6935135815,"l":2305.2183263191,"c":2320.3973404831,"v":304596.310243657,"t":1705539600}
+{"o":2320.3973404831,"h":2341.2795733593,"l":2313.2811688245,"c":2336.2630026718,"v":275523.6958552842,"t":1705543200}
+{"o":2336.2630026718,"h":2338.6630549414,"l":2306.4862478128,"c":2312.6919703829,"v":270865.6434970211,"t":1705546800}
+{"o":2312.6919703829,"h":2324.0700224855,"l":2299.247374577,"c":2313.8296343581,"v":198580.7463388382,"t":1705550400}
+{"o":2313.8296343581,"h":2333.6008224275,"l":2311.1616885104,"c":2331.5926645066,"v":191812.6604706699,"t":1705554000}
+{"o":2331.5926645066,"h":2348.8145027083,"l":2326.7647156857,"c":2345.9332866694,"v":238551.223126385,"t":1705557600}
+{"o":2345.9332866694,"h":2353.4099081122,"l":2314.5777007684,"c":2333.2238827877,"v":386072.4588450277,"t":1705561200}
+{"o":2333.2238827877,"h":2344.0327111422,"l":2325.319610714,"c":2330.5952294089,"v":277034.3154001324,"t":1705564800}
+{"o":2330.5952294089,"h":2337.6351663159,"l":2311.817387893,"c":2312.9630898752,"v":235027.1510396404,"t":1705568400}
+{"o":2312.9630898752,"h":2324.7905846275,"l":2278.0245802079,"c":2280.7508414272,"v":240710.9016036114,"t":1705572000}
+{"o":2280.7508414272,"h":2293.7427974955,"l":2279.3432073119,"c":2292.3103068052,"v":230140.4345944284,"t":1705575600}
+{"o":2292.3103068052,"h":2292.4692124872,"l":2267.3038808305,"c":2282.7544101065,"v":234143.3693717884,"t":1705579200}
+{"o":2282.7544101065,"h":2296.1065886404,"l":2244.8788055977,"c":2285.3030922218,"v":285575.0874206129,"t":1705582800}
+{"o":2285.3030922218,"h":2299.9004599021,"l":2279.6017199099,"c":2295.7842097167,"v":264160.8733147121,"t":1705586400}
+{"o":2295.7842097167,"h":2298.1524370042,"l":2272.0970895106,"c":2274.3404397498,"v":288456.3601235502,"t":1705590000}
+{"o":2274.3404397498,"h":2276.2385561278,"l":2194.9984844301,"c":2214.9505759694,"v":542242.7488601439,"t":1705593600}
+{"o":2214.9505759694,"h":2222.3782673801,"l":2183.1809694064,"c":2209.4274176701,"v":551025.81998264,"t":1705597200}
+{"o":2209.4274176701,"h":2213.4199856211,"l":2168.0098513835,"c":2194.3904410979,"v":408157.3051158649,"t":1705600800}
+{"o":2194.3904410979,"h":2202.0434295394,"l":2118.6059940702,"c":2136.7853579709,"v":478713.000585918,"t":1705604400}
+{"o":2136.7853579709,"h":2193.1291647207,"l":2136.7843535772,"c":2172.3529391832,"v":460871.425604921,"t":1705608000}
+{"o":2172.3529391832,"h":2187.3313466655,"l":2161.2970514982,"c":2178.8669176125,"v":334422.1016162322,"t":1705611600}
+{"o":2178.8669176125,"h":2197.8703762506,"l":2173.3911655173,"c":2192.034517204,"v":285716.1852153206,"t":1705615200}
+{"o":2192.034517204,"h":2197.0504869725,"l":2174.1046823279,"c":2186.5514179957,"v":310586.3493123675,"t":1705618800}
+{"o":2186.5514179957,"h":2195.2803759419,"l":2169.0581972917,"c":2180.3941771297,"v":266859.2263837238,"t":1705622400}
+{"o":2180.3941771297,"h":2181.7221158644,"l":2152.1890646804,"c":2165.2010576713,"v":245051.7276157309,"t":1705626000}
+{"o":2165.2010576713,"h":2170.801270795,"l":2140.1833361934,"c":2142.8203787146,"v":257430.086156893,"t":1705629600}
+{"o":2142.8203787146,"h":2159.2364447474,"l":2119.765101829,"c":2154.5458759292,"v":298587.4472413568,"t":1705633200}
+{"o":2154.5458759292,"h":2176.2653561654,"l":2150.1877722223,"c":2172.6944784631,"v":180312.6247846338,"t":1705636800}
+{"o":2172.6944784631,"h":2185.8915290628,"l":2163.4733658337,"c":2176.3790417004,"v":148620.8064725222,"t":1705640400}
+{"o":2176.3790417004,"h":2204.6335141854,"l":2175.1637099374,"c":2202.4046444202,"v":166701.5452946739,"t":1705644000}
+{"o":2202.4046444202,"h":2208.891363878,"l":2183.0169714566,"c":2188.0914413131,"v":148042.4376853477,"t":1705647600}
+{"o":2188.0914413131,"h":2194.3110249266,"l":2173.1025668952,"c":2190.0676602931,"v":130919.8851382885,"t":1705651200}
+{"o":2190.0676602931,"h":2201.6422159828,"l":2178.965649104,"c":2190.966974993,"v":132704.0148646558,"t":1705654800}
+{"o":2190.966974993,"h":2209.9627998212,"l":2186.1986605873,"c":2201.1914526179,"v":144981.9042749557,"t":1705658400}
+{"o":2201.1914526179,"h":2205.3227386361,"l":2186.2184974144,"c":2194.6845876027,"v":156022.3251759838,"t":1705662000}
+{"o":2194.6845876027,"h":2194.7610197103,"l":2175.8140802864,"c":2182.2542829974,"v":153325.1079982018,"t":1705665600}
+{"o":2182.2542829974,"h":2194.6589014388,"l":2172.3345978234,"c":2181.2343062395,"v":197941.2621978087,"t":1705669200}
+{"o":2181.2343062395,"h":2183.6037464133,"l":2136.0002028069,"c":2146.8635802265,"v":372561.5851384535,"t":1705672800}
+{"o":2146.8635802265,"h":2149.9866530282,"l":2103.1885261968,"c":2113.1793221464,"v":539371.2803112462,"t":1705676400}
+{"o":2113.1793221464,"h":2113.2096894488,"l":2016.3465499707,"c":2044.9868682814,"v":800672.4781538161,"t":1705680000}
+{"o":2044.9868682814,"h":2116.4237280251,"l":2039.4151369579,"c":2116.155951142,"v":517981.533450108,"t":1705683600}
+{"o":2116.155951142,"h":2170.1906227995,"l":2100.8369481844,"c":2156.5027875221,"v":493600.2628598366,"t":1705687200}
+{"o":2156.5027875221,"h":2191.1002735581,"l":2144.5169348723,"c":2179.5600732696,"v":359888.9264623327,"t":1705690800}
+{"o":2179.5600732696,"h":2197.1325496727,"l":2148.9528099137,"c":2154.5931161177,"v":342157.9172644524,"t":1705694400}
+{"o":2154.5931161177,"h":2172.9501363752,"l":2148.839416499,"c":2168.224134651,"v":292375.768211419,"t":1705698000}
+{"o":2168.224134651,"h":2173.1617985045,"l":2151.6100817568,"c":2164.378798212,"v":269369.4609692342,"t":1705701600}
+{"o":2164.378798212,"h":2174.7575881164,"l":2155.7000997968,"c":2168.4905493386,"v":276398.7246517441,"t":1705705200}
+{"o":2168.4905493386,"h":2168.4905493386,"l":2131.6039484624,"c":2135.2969309427,"v":282714.3695832418,"t":1705708800}
+{"o":2135.2969309427,"h":2182.6347322446,"l":2132.1992776345,"c":2173.6031995052,"v":262811.1461079983,"t":1705712400}
+{"o":2173.6031995052,"h":2175.6070709769,"l":2157.4939174266,"c":2166.7208300071,"v":246906.3616782295,"t":1705716000}
+{"o":2166.7208300071,"h":2171.5648068635,"l":2157.1950064348,"c":2168.2689832378,"v":261073.0393101471,"t":1705719600}
+{"o":2168.2689832378,"h":2170.6160628958,"l":2155.2473625871,"c":2156.231728798,"v":225153.8277577501,"t":1705723200}
+{"o":2156.231728798,"h":2158.655509649,"l":2142.0635446076,"c":2146.638037067,"v":213273.447925055,"t":1705726800}
+{"o":2146.638037067,"h":2155.3518640834,"l":2136.3884265555,"c":2142.5938163012,"v":209178.0554116735,"t":1705730400}
+{"o":2142.5938163012,"h":2146.3183339345,"l":2127.184896211,"c":2128.6344121158,"v":182819.7484243874,"t":1705734000}
+{"o":2128.6344121158,"h":2137.4406136054,"l":2118.614457456,"c":2126.7106371172,"v":218782.9644658353,"t":1705737600}
+{"o":2126.7106371172,"h":2134.6777262758,"l":2110.6192349906,"c":2114.5168875777,"v":208627.3589845124,"t":1705741200}
+{"o":2114.5168875777,"h":2138.4477497398,"l":2114.4022544681,"c":2129.466693061,"v":206499.9373299698,"t":1705744800}
+{"o":2129.466693061,"h":2137.2540417235,"l":2119.8662031339,"c":2131.1271590976,"v":215054.5725105488,"t":1705748400}
+{"o":2131.1271590976,"h":2136.4246682081,"l":2121.1861423938,"c":2128.4718558465,"v":192875.4886699879,"t":1705752000}
+{"o":2128.4718558465,"h":2136.4797420875,"l":2126.0151253095,"c":2133.0917535369,"v":216377.4234908221,"t":1705755600}
+{"o":2133.0917535369,"h":2133.919459661,"l":2108.9710325074,"c":2110.1179628078,"v":267018.9958526386,"t":1705759200}
+{"o":2110.1179628078,"h":2121.0943165222,"l":2090.7722067482,"c":2105.2967964216,"v":295709.7376811836,"t":1705762800}
+{"o":2105.2967964216,"h":2117.9951356286,"l":2102.6398412133,"c":2109.217059092,"v":258385.910775969,"t":1705766400}
+{"o":2109.217059092,"h":2141.9789509994,"l":2107.0835080071,"c":2133.7353539726,"v":289560.499200432,"t":1705770000}
+{"o":2133.7353539726,"h":2143.4474800716,"l":2128.532607373,"c":2135.1064899401,"v":296343.7573700289,"t":1705773600}
+{"o":2135.1064899401,"h":2142.9304415727,"l":2126.4380249585,"c":2133.0698093836,"v":235924.3181873297,"t":1705777200}
+{"o":2133.0698093836,"h":2156.4695217931,"l":2125.7066786375,"c":2149.5431004313,"v":235772.2654000748,"t":1705780800}
+{"o":2149.5431004313,"h":2164.1698151437,"l":2145.6012012418,"c":2145.8272253772,"v":240673.9030869959,"t":1705784400}
+{"o":2145.8272253772,"h":2161.3175496446,"l":2145.8272253772,"c":2158.2121524217,"v":240158.124716759,"t":1705788000}
+{"o":2158.2121524217,"h":2158.2121524217,"l":2140.4177168219,"c":2151.2555196478,"v":233395.1800626671,"t":1705791600}
+{"o":2151.2555196478,"h":2154.1788824017,"l":2128.4319071638,"c":2133.2118114611,"v":307533.8149792759,"t":1705795200}
+{"o":2133.2118114611,"h":2143.3684367883,"l":2130.3922104762,"c":2134.4670099865,"v":238625.2997780345,"t":1705798800}
+{"o":2134.4670099865,"h":2150.9219629075,"l":2134.4670099865,"c":2148.2379102453,"v":208407.3201634477,"t":1705802400}
+{"o":2148.2379102453,"h":2160.6607594055,"l":2144.5536840131,"c":2150.8191584705,"v":211433.5781866615,"t":1705806000}
+{"o":2150.8191584705,"h":2155.3524376225,"l":2139.2280663824,"c":2141.9222880599,"v":189790.5068294067,"t":1705809600}
+{"o":2141.9222880599,"h":2144.5436549288,"l":2133.6187943183,"c":2135.9567590031,"v":185440.390921279,"t":1705813200}
+{"o":2135.9567590031,"h":2137.0139869356,"l":2126.818772583,"c":2129.1302331153,"v":184859.5549046485,"t":1705816800}
+{"o":2129.1302331153,"h":2142.7704806903,"l":2126.8221858019,"c":2139.9269311642,"v":177106.8190823173,"t":1705820400}
+{"o":2139.9269311642,"h":2151.4187102866,"l":2134.7211430018,"c":2142.5802387707,"v":225156.0200987856,"t":1705824000}
+{"o":2142.5802387707,"h":2161.7300774386,"l":2142.5802387707,"c":2161.7300774386,"v":188111.8650196293,"t":1705827600}
+{"o":2161.7300774386,"h":2175.6801722343,"l":2153.4483132677,"c":2167.5952568464,"v":200854.9519941355,"t":1705831200}
+{"o":2167.5952568464,"h":2171.4378740512,"l":2150.833630869,"c":2158.6125187018,"v":168818.2501440408,"t":1705834800}
+{"o":2158.6125187018,"h":2168.9194949845,"l":2156.4985234528,"c":2157.6054092852,"v":175750.985017256,"t":1705838400}
+{"o":2157.6054092852,"h":2166.5093572886,"l":2152.8181170529,"c":2165.6947187936,"v":262637.9927901282,"t":1705842000}
+{"o":2165.6947187936,"h":2170.6108267877,"l":2157.7177292054,"c":2163.8053864656,"v":198234.8655934791,"t":1705845600}
+{"o":2163.8053864656,"h":2167.5178812163,"l":2132.3843313156,"c":2143.4472380153,"v":331839.9507594432,"t":1705849200}
+{"o":2143.4472380153,"h":2145.327971684,"l":2125.2035936138,"c":2140.0723445071,"v":257451.4784899899,"t":1705852800}
+{"o":2140.0723445071,"h":2146.3427420222,"l":2134.6191747827,"c":2141.3749666743,"v":202281.4045710399,"t":1705856400}
+{"o":2141.3749666743,"h":2152.3708828241,"l":2137.3423075578,"c":2148.3692734779,"v":209333.0892822966,"t":1705860000}
+{"o":2148.3692734779,"h":2149.9294637973,"l":2136.9868514263,"c":2142.7022439263,"v":224018.0946285589,"t":1705863600}
+{"o":2142.7022439263,"h":2143.5154178283,"l":2125.2594588181,"c":2128.4088648875,"v":254750.6463934039,"t":1705867200}
+{"o":2128.4088648875,"h":2148.3968665328,"l":2126.7962171002,"c":2145.3277188421,"v":311857.7013357276,"t":1705870800}
+{"o":2145.3277188421,"h":2148.095860827,"l":2115.9895317066,"c":2121.1188328685,"v":252289.6717108463,"t":1705874400}
+{"o":2121.1188328685,"h":2125.7173909734,"l":2103.6557767023,"c":2110.9458872126,"v":241595.2767148274,"t":1705878000}
+{"o":2110.9458872126,"h":2129.3145210962,"l":2099.5993570176,"c":2118.0504466623,"v":241996.2375600052,"t":1705881600}
+{"o":2118.0504466623,"h":2128.5426168156,"l":2084.5578112769,"c":2089.2437672777,"v":308799.8277191842,"t":1705885200}
+{"o":2089.2437672777,"h":2098.6897361767,"l":2064.0466167532,"c":2069.6584192337,"v":277726.114605101,"t":1705888800}
+{"o":2069.6584192337,"h":2076.6410648083,"l":2045.4194769366,"c":2068.4827657347,"v":297783.4980060665,"t":1705892400}
+{"o":2068.4827657347,"h":2071.9524816245,"l":2038.9150005682,"c":2051.9944985388,"v":228557.2315201907,"t":1705896000}
+{"o":2051.9944985388,"h":2087.1155552775,"l":2043.081498287,"c":2083.036965089,"v":207967.3050892014,"t":1705899600}
+{"o":2083.036965089,"h":2087.7135183811,"l":2072.4764517247,"c":2079.6642252691,"v":152702.9590792782,"t":1705903200}
+{"o":2079.6642252691,"h":2081.1442414895,"l":2059.2945706085,"c":2065.0345810266,"v":164644.7423824537,"t":1705906800}
+{"o":2065.0345810266,"h":2065.7922331333,"l":2026.2742923664,"c":2038.9622908392,"v":255014.1382768644,"t":1705910400}
+{"o":2038.9622908392,"h":2056.6706334047,"l":2017.1115971537,"c":2024.6313086963,"v":254119.1848497469,"t":1705914000}
+{"o":2024.6313086963,"h":2041.1613451236,"l":1999.5329855689,"c":2030.1299800375,"v":350972.4405614432,"t":1705917600}
+{"o":2030.1299800375,"h":2057.2441158054,"l":2026.830183254,"c":2045.7362644903,"v":223357.5886435605,"t":1705921200}
+{"o":2045.7362644903,"h":2055.5714549788,"l":2027.2037457067,"c":2054.2826245113,"v":217907.0302994636,"t":1705924800}
+{"o":2054.2826245113,"h":2096.1136937268,"l":2048.4680556531,"c":2053.6410765329,"v":279038.7905332151,"t":1705928400}
+{"o":2053.6410765329,"h":2055.0067240917,"l":2003.6805902121,"c":2023.5732250772,"v":337080.7408718414,"t":1705932000}
+{"o":2023.5732250772,"h":2028.3258896808,"l":1978.7836185586,"c":2019.078743854,"v":461359.032850143,"t":1705935600}
+{"o":2019.078743854,"h":2032.8594352558,"l":1979.8649978779,"c":1990.8155402749,"v":368363.686660344,"t":1705939200}
+{"o":1990.8155402749,"h":2022.3011530039,"l":1985.0376646635,"c":2008.9507998793,"v":341028.9048776141,"t":1705942800}
+{"o":2008.9507998793,"h":2019.6865677737,"l":1960.8328554966,"c":1991.0895739618,"v":414220.9612478925,"t":1705946400}
+{"o":1991.0895739618,"h":2010.6533445112,"l":1901.6230842614,"c":1937.9673052395,"v":807953.4661790305,"t":1705950000}
+{"o":1937.9673052395,"h":2016.1896622548,"l":1933.7820560481,"c":1984.9732535741,"v":466378.4075203339,"t":1705953600}
+{"o":1984.9732535741,"h":1985.2973410407,"l":1948.1877338342,"c":1958.587165303,"v":316461.4221930639,"t":1705957200}
+{"o":1958.587165303,"h":1972.7539042607,"l":1935.0925539962,"c":1944.1840019091,"v":318727.798532963,"t":1705960800}
+{"o":1944.1840019091,"h":1955.7819902077,"l":1905.7823470812,"c":1940.6433394752,"v":326648.1865281239,"t":1705964400}
+{"o":1940.6433394752,"h":1969.3755003823,"l":1932.125029382,"c":1961.351926799,"v":336944.2653663297,"t":1705968000}
+{"o":1961.351926799,"h":1966.3056421542,"l":1937.4961265341,"c":1951.3288823579,"v":232970.1472077874,"t":1705971600}
+{"o":1951.3288823579,"h":1980.3201173227,"l":1948.6348191821,"c":1980.3201173227,"v":217078.3188461552,"t":1705975200}
+{"o":1980.3201173227,"h":1991.0981905492,"l":1966.1520916909,"c":1972.6649970628,"v":219838.8015526459,"t":1705978800}
+{"o":1972.6649970628,"h":1991.5506578868,"l":1972.6649970628,"c":1977.6690093927,"v":213159.1981478234,"t":1705982400}
+{"o":1977.6690093927,"h":1985.0741421249,"l":1972.0831859479,"c":1979.396306934,"v":238880.4487802,"t":1705986000}
+{"o":1979.396306934,"h":1979.396306934,"l":1959.6217539656,"c":1961.434406371,"v":206169.271969889,"t":1705989600}
+{"o":1961.434406371,"h":1964.7427193432,"l":1904.7499632294,"c":1917.2734258237,"v":247543.5933952741,"t":1705993200}
+{"o":1917.2734258237,"h":1932.1849144006,"l":1868.7951252287,"c":1874.9520402336,"v":440861.9965481496,"t":1705996800}
+{"o":1874.9520402336,"h":1887.3623979916,"l":1730.6500654711,"c":1860.1486598275,"v":529510.534860884,"t":1706000400}
+{"o":1860.1486598275,"h":1892.4247555027,"l":1835.8486132292,"c":1840.5588257824,"v":304212.2221315412,"t":1706004000}
+{"o":1840.5588257824,"h":1862.9389530799,"l":1829.4696076458,"c":1856.246237403,"v":396239.4981164921,"t":1706007600}
+{"o":1856.246237403,"h":1881.1734279465,"l":1829.7358932273,"c":1859.2094008528,"v":390611.3120016439,"t":1706011200}
+{"o":1859.2094008528,"h":1867.8866269575,"l":1832.4028038936,"c":1839.2801467312,"v":284035.3716987598,"t":1706014800}
+{"o":1839.2801467312,"h":1880.3091939839,"l":1814.9267566646,"c":1877.3866045439,"v":518130.8632453553,"t":1706018400}
+{"o":1877.3866045439,"h":1928.4185733585,"l":1838.9047415154,"c":1915.5992024344,"v":591443.9809987654,"t":1706022000}
+{"o":1915.5992024344,"h":1932.3547178088,"l":1889.2673324853,"c":1927.0030356577,"v":381829.7077299063,"t":1706025600}
+{"o":1927.0030356577,"h":1940.9944407412,"l":1905.9849838797,"c":1911.4770072358,"v":417837.2510742793,"t":1706029200}
+{"o":1911.4770072358,"h":1935.9510085747,"l":1853.8047084759,"c":1883.6246650005,"v":355956.284013403,"t":1706032800}
+{"o":1883.6246650005,"h":1895.1064975049,"l":1873.0534034326,"c":1873.8134682563,"v":279506.6841683209,"t":1706036400}
+{"o":1873.8134682563,"h":1903.0399651443,"l":1871.6183116028,"c":1883.5247371122,"v":256928.848422213,"t":1706040000}
+{"o":1883.5247371122,"h":1892.6056225966,"l":1862.5480436449,"c":1876.0992439623,"v":268691.7072033031,"t":1706043600}
+{"o":1876.0992439623,"h":1921.3840096281,"l":1874.3091133542,"c":1915.6704611287,"v":255322.7026593556,"t":1706047200}
+{"o":1915.6704611287,"h":1963.0909722764,"l":1912.3151465147,"c":1953.8571693201,"v":333673.3103836084,"t":1706050800}
+{"o":1953.8571693201,"h":1987.3213551452,"l":1936.7614020492,"c":1980.3181851279,"v":420160.9387815428,"t":1706054400}
+{"o":1980.3181851279,"h":1987.1185833813,"l":1942.6806072399,"c":1943.9850183186,"v":282904.9369099195,"t":1706058000}
+{"o":1943.9850183186,"h":1969.6762597325,"l":1888.7593700598,"c":1903.5346923529,"v":263874.6984074236,"t":1706061600}
+{"o":1903.5346923529,"h":1906.7125653493,"l":1880.614160744,"c":1883.5149670443,"v":387830.7898023695,"t":1706065200}
+{"o":1883.5149670443,"h":1898.8076355649,"l":1878.8764483862,"c":1885.6476066458,"v":262759.4951553083,"t":1706068800}
+{"o":1885.6476066458,"h":1914.8260271093,"l":1884.7439421294,"c":1911.9235729301,"v":236965.5857516947,"t":1706072400}
+{"o":1911.9235729301,"h":1923.4560166138,"l":1892.0050714651,"c":1921.453832016,"v":211750.8235362298,"t":1706076000}
+{"o":1921.453832016,"h":1957.5542655029,"l":1914.342994276,"c":1942.1154176981,"v":245781.5030677108,"t":1706079600}
+{"o":1942.1154176981,"h":1970.3638463966,"l":1936.8972879012,"c":1952.4416760298,"v":245047.5782654047,"t":1706083200}
+{"o":1952.4416760298,"h":1965.9667337575,"l":1942.7112376033,"c":1955.2287794505,"v":227355.8417612196,"t":1706086800}
+{"o":1955.2287794505,"h":1996.1637149138,"l":1950.8742915234,"c":1979.9321720668,"v":263884.4661462305,"t":1706090400}
+{"o":1979.9321720668,"h":1983.6168239511,"l":1954.7790039576,"c":1967.306636806,"v":204428.175827826,"t":1706094000}
+{"o":1967.306636806,"h":1983.978624064,"l":1953.4864507484,"c":1953.781388918,"v":263184.7925965864,"t":1706097600}
+{"o":1953.781388918,"h":1960.1373438942,"l":1929.6048588412,"c":1939.828273015,"v":270839.4556080387,"t":1706101200}
+{"o":1939.828273015,"h":1965.6987687329,"l":1920.3022830984,"c":1938.0693837838,"v":360208.5390298822,"t":1706104800}
+{"o":1938.0693837838,"h":1970.521499929,"l":1926.0389533569,"c":1961.9121153547,"v":295960.4495923689,"t":1706108400}
+{"o":1961.9121153547,"h":1981.0234725263,"l":1946.2665181669,"c":1979.2252565838,"v":337484.4487795295,"t":1706112000}
+{"o":1979.2252565838,"h":1979.6734419598,"l":1961.4171715995,"c":1966.3410161802,"v":277511.4685282062,"t":1706115600}
+{"o":1966.3410161802,"h":1966.3410161802,"l":1930.508947484,"c":1944.6172428604,"v":287963.4430226443,"t":1706119200}
+{"o":1944.6172428604,"h":1951.7603309032,"l":1935.8329729656,"c":1948.6761556528,"v":233857.2255425061,"t":1706122800}
+{"o":1948.6761556528,"h":1970.555006752,"l":1937.4793544335,"c":1940.8179225054,"v":320899.2980681771,"t":1706126400}
+{"o":1940.8179225054,"h":1958.9476138872,"l":1938.0631058204,"c":1951.1425556945,"v":275524.3858058434,"t":1706130000}
+{"o":1951.1425556945,"h":1981.7348429245,"l":1946.6061464369,"c":1973.478576152,"v":262366.2147366134,"t":1706133600}
+{"o":1973.478576152,"h":2016.1563998651,"l":1971.3058144878,"c":2002.3338157407,"v":330304.803970733,"t":1706137200}
+{"o":2002.3338157407,"h":2020.8175518172,"l":1995.178092775,"c":2018.5656662074,"v":331687.8954484567,"t":1706140800}
+{"o":2018.5656662074,"h":2018.5951057323,"l":1978.5881465258,"c":1982.4175429436,"v":239692.227639586,"t":1706144400}
+{"o":1982.4175429436,"h":2000.5054177266,"l":1978.9750555504,"c":1984.3306914905,"v":224385.9143288191,"t":1706148000}
+{"o":1984.3306914905,"h":1999.9151784216,"l":1979.2978965137,"c":1992.2660728362,"v":199461.253998353,"t":1706151600}
+{"o":1992.2660728362,"h":1998.6602659846,"l":1968.6287452724,"c":1978.145759825,"v":237218.567150234,"t":1706155200}
+{"o":1978.145759825,"h":1978.145759825,"l":1956.6667177775,"c":1965.0229753068,"v":228625.45140655,"t":1706158800}
+{"o":1965.0229753068,"h":1998.4152135458,"l":1961.9916944292,"c":1993.8768986912,"v":210833.3120833796,"t":1706162400}
+{"o":1993.8768986912,"h":1995.1335135413,"l":1980.3806206116,"c":1988.8659417822,"v":194585.2590898973,"t":1706166000}
+{"o":1988.8659417822,"h":1994.2671390048,"l":1976.0835703221,"c":1977.7795137253,"v":199831.3126490663,"t":1706169600}
+{"o":1977.7795137253,"h":1987.2525119788,"l":1964.5092197199,"c":1966.2116413286,"v":156022.1515487718,"t":1706173200}
+{"o":1966.2116413286,"h":1986.1805555651,"l":1952.5251064062,"c":1985.7202117717,"v":177441.326938128,"t":1706176800}
+{"o":1985.7202117717,"h":2014.10843655,"l":1976.7871468459,"c":2006.1317276048,"v":231481.6568994921,"t":1706180400}
+{"o":2006.1317276048,"h":2014.7114393349,"l":1952.6262392361,"c":1963.7876822931,"v":251014.3136552079,"t":1706184000}
+{"o":1963.7876822931,"h":1970.219051295,"l":1950.1896679172,"c":1964.8845501963,"v":227272.5553850816,"t":1706187600}
+{"o":1964.8845501963,"h":1995.5776873771,"l":1957.3883390263,"c":1988.2775514562,"v":264707.1927832011,"t":1706191200}
+{"o":1988.2775514562,"h":1988.3832311862,"l":1937.2489828857,"c":1948.4932504368,"v":362943.5171495305,"t":1706194800}
+{"o":1948.4932504368,"h":1958.568251543,"l":1932.0781678047,"c":1934.3076049854,"v":298159.7315625844,"t":1706198400}
+{"o":1934.3076049854,"h":1947.5860937273,"l":1919.1812880073,"c":1940.9368279011,"v":310355.9968481839,"t":1706202000}
+{"o":1940.9368279011,"h":1977.2277916459,"l":1940.9368279011,"c":1953.0867058638,"v":344222.0638135574,"t":1706205600}
+{"o":1953.0867058638,"h":1989.3881655519,"l":1948.5198156569,"c":1980.2657494683,"v":299028.2381952726,"t":1706209200}
+{"o":1980.2657494683,"h":1980.8392220592,"l":1951.7096390796,"c":1962.0863653394,"v":280271.6233206333,"t":1706212800}
+{"o":1962.0863653394,"h":1972.8783772253,"l":1953.8953542472,"c":1964.1141361951,"v":297998.4145733067,"t":1706216400}
+{"o":1964.1141361951,"h":1972.9956814674,"l":1949.5500226004,"c":1967.6542876086,"v":219314.4612004179,"t":1706220000}
+{"o":1967.6542876086,"h":1974.7845787554,"l":1953.0315264391,"c":1957.891161182,"v":224851.5753566938,"t":1706223600}
+{"o":1957.891161182,"h":1974.60132021,"l":1944.3517030139,"c":1962.0828020782,"v":229053.0409519527,"t":1706227200}
+{"o":1962.0828020782,"h":1962.0828020782,"l":1939.6448055607,"c":1948.3424395418,"v":243865.1723902077,"t":1706230800}
+{"o":1948.3424395418,"h":1988.2053036109,"l":1946.4569772705,"c":1984.7389194649,"v":232788.3867054565,"t":1706234400}
+{"o":1984.7389194649,"h":1989.588341571,"l":1974.2582820783,"c":1983.0082815453,"v":185071.1289614498,"t":1706238000}
+{"o":1983.0082815453,"h":1994.7826618464,"l":1979.4017544056,"c":1982.7061738805,"v":186956.5081766846,"t":1706241600}
+{"o":1982.7061738805,"h":1984.6535253961,"l":1972.3532345161,"c":1977.1971896133,"v":198907.2304875743,"t":1706245200}
+{"o":1977.1971896133,"h":1986.3042362594,"l":1965.4986093455,"c":1968.9280271622,"v":203478.9174491156,"t":1706248800}
+{"o":1968.9280271622,"h":1973.0292646371,"l":1956.8316147858,"c":1963.1215323355,"v":245800.2428965379,"t":1706252400}
+{"o":1963.1215323355,"h":1986.7126655107,"l":1963.1215323355,"c":1978.4335112981,"v":214901.2731571564,"t":1706256000}
+{"o":1978.4335112981,"h":2000.2172121998,"l":1971.9137247389,"c":1973.8635607737,"v":178854.2983952275,"t":1706259600}
+{"o":1973.8635607737,"h":2046.0423159833,"l":1970.0107596923,"c":2039.9198071964,"v":258530.0575342709,"t":1706263200}
+{"o":2039.9198071964,"h":2082.3186571921,"l":2039.9198071964,"c":2072.4919451447,"v":341291.8071097328,"t":1706266800}
+{"o":2072.4919451447,"h":2078.8593583654,"l":2040.1818042657,"c":2045.0655801034,"v":271319.6936317842,"t":1706270400}
+{"o":2045.0655801034,"h":2060.1004862746,"l":2032.83356607,"c":2037.9797453673,"v":219780.9365314799,"t":1706274000}
+{"o":2037.9797453673,"h":2074.1783097669,"l":2036.692500293,"c":2072.3742078809,"v":306024.8129754285,"t":1706277600}
+{"o":2072.3742078809,"h":2087.3622949651,"l":2051.6683502032,"c":2081.6069428015,"v":463402.3542244172,"t":1706281200}
+{"o":2081.6069428015,"h":2118.3413825728,"l":2078.6587597842,"c":2100.319313192,"v":520444.8469809402,"t":1706284800}
+{"o":2100.319313192,"h":2107.6527318573,"l":2086.1055943991,"c":2102.7971056317,"v":330575.6065240388,"t":1706288400}
+{"o":2102.7971056317,"h":2113.2713097237,"l":2088.6610954068,"c":2101.7171005676,"v":289713.2601399751,"t":1706292000}
+{"o":2101.7171005676,"h":2102.8559835055,"l":2086.7020770699,"c":2095.1506947405,"v":285520.5888439463,"t":1706295600}
+{"o":2095.1506947405,"h":2113.2362214463,"l":2075.5634259658,"c":2079.6117809464,"v":320940.7682839211,"t":1706299200}
+{"o":2079.6117809464,"h":2088.3304944389,"l":2068.0619588911,"c":2081.8885923982,"v":289305.8689534924,"t":1706302800}
+{"o":2081.8885923982,"h":2088.9724295695,"l":2068.0004523824,"c":2083.9239272945,"v":317477.0466399426,"t":1706306400}
+{"o":2083.9239272945,"h":2087.6416954676,"l":2072.5628113905,"c":2080.7654949329,"v":296743.8785941057,"t":1706310000}
+{"o":2080.7654949329,"h":2097.770246585,"l":2076.5663431369,"c":2094.7299044005,"v":254906.411708086,"t":1706313600}
+{"o":2094.7299044005,"h":2371.9425266066,"l":2082.8004174225,"c":2346.9201116989,"v":262113.9282315377,"t":1706317200}
+{"o":2346.9201116989,"h":2368.2873583824,"l":2344.0934377221,"c":2355.6635273826,"v":214566.1941857884,"t":1706320800}
+{"o":2355.6635273826,"h":2359.9900888028,"l":2342.8881175258,"c":2346.8477812574,"v":252010.333861597,"t":1706324400}
+{"o":2346.8477812574,"h":2348.6869185673,"l":2336.5330821566,"c":2344.8538330857,"v":230041.6253728893,"t":1706328000}
+{"o":2344.8538330857,"h":2345.0843274164,"l":2312.5737704052,"c":2316.1313276102,"v":234818.2619525699,"t":1706331600}
+{"o":2316.1313276102,"h":2324.3169467439,"l":2305.654129712,"c":2312.3852629894,"v":227970.267457711,"t":1706335200}
+{"o":2312.3852629894,"h":2317.8318867342,"l":2296.5132479929,"c":2307.9821925787,"v":238680.7697036903,"t":1706338800}
+{"o":2307.9821925787,"h":2313.4369628663,"l":2295.2272922032,"c":2298.5581465157,"v":165532.7080994356,"t":1706342400}
+{"o":2298.5581465157,"h":2331.2149987751,"l":2293.576426559,"c":2323.4628663118,"v":190195.2596637416,"t":1706346000}
+{"o":2323.4628663118,"h":2334.8307751542,"l":2321.1227795577,"c":2326.3818765468,"v":156267.5804872897,"t":1706349600}
+{"o":2326.3818765468,"h":2330.4239143704,"l":2321.6491909253,"c":2329.1326440497,"v":206901.5677458353,"t":1706353200}
+{"o":2329.1326440497,"h":2334.3829824318,"l":2319.7027564981,"c":2331.3914839323,"v":149130.3652870141,"t":1706356800}
+{"o":2331.3914839323,"h":2342.3205749303,"l":2324.7186670932,"c":2332.3788941353,"v":181940.7564645502,"t":1706360400}
+{"o":2332.3788941353,"h":2358.6979420744,"l":2328.9438071877,"c":2344.6133765956,"v":257293.7774717646,"t":1706364000}
+{"o":2344.6133765956,"h":2353.7851111226,"l":2340.2485150115,"c":2347.3162100264,"v":219745.0211975507,"t":1706367600}
+{"o":2347.3162100264,"h":2364.0673401122,"l":2333.6292197727,"c":2337.0580426094,"v":226538.381844326,"t":1706371200}
+{"o":2337.0580426094,"h":2348.79538198,"l":2334.7757984487,"c":2343.3424003687,"v":185154.1463673618,"t":1706374800}
+{"o":2343.3424003687,"h":2360.5484503656,"l":2341.0238042597,"c":2350.2605377581,"v":186816.5274525805,"t":1706378400}
+{"o":2350.2605377581,"h":2363.6048728754,"l":2348.4872103408,"c":2355.4287942744,"v":179514.2419817037,"t":1706382000}
+{"o":2355.4287942744,"h":2363.0491032601,"l":2350.9717006945,"c":2361.0188410848,"v":191861.8347494392,"t":1706385600}
+{"o":2361.0188410848,"h":2371.9193451075,"l":2354.0357785614,"c":2366.6153505509,"v":215504.5567493171,"t":1706389200}
+{"o":2366.6153505509,"h":2371.6320389471,"l":2357.0628232993,"c":2371.6320389471,"v":206053.0514461066,"t":1706392800}
+{"o":2371.6320389471,"h":2391.4977829313,"l":2366.8448043017,"c":2386.6707688899,"v":216208.6305030809,"t":1706396400}
+{"o":2386.6707688899,"h":2390.3616465655,"l":2364.1837288559,"c":2373.6118612109,"v":210173.6780605355,"t":1706400000}
+{"o":2373.6118612109,"h":2403.8024006154,"l":2371.9058768766,"c":2379.8311868579,"v":254048.8194670134,"t":1706403600}
+{"o":2379.8311868579,"h":2392.5762720014,"l":2374.8579591525,"c":2386.4382793763,"v":242062.8824456449,"t":1706407200}
+{"o":2386.4382793763,"h":2447.4815280809,"l":2383.9694734445,"c":2445.1648044976,"v":298408.7524776714,"t":1706410800}
+{"o":2445.1648044976,"h":2461.6663155342,"l":2439.9822046126,"c":2454.4856624402,"v":343572.0078365335,"t":1706414400}
+{"o":2454.4856624402,"h":2457.108218911,"l":2419.6745208659,"c":2433.6956946064,"v":272705.3133111864,"t":1706418000}
+{"o":2433.6956946064,"h":2436.585365434,"l":2410.6554135707,"c":2419.5018377936,"v":221171.1193116657,"t":1706421600}
+{"o":2419.5018377936,"h":2431.7530217724,"l":2416.6053291565,"c":2424.0999823016,"v":187603.6530837957,"t":1706425200}
+{"o":2424.0999823016,"h":2457.3928153348,"l":2419.0125923926,"c":2441.7349667199,"v":201122.699443558,"t":1706428800}
+{"o":2441.7349667199,"h":2479.9737207759,"l":2441.3033639609,"c":2460.1420627015,"v":232914.7238504553,"t":1706432400}
+{"o":2460.1420627015,"h":2517.8304471198,"l":2459.9468710372,"c":2503.0926959091,"v":295820.4260756591,"t":1706436000}
+{"o":2503.0926959091,"h":2510.4776516873,"l":2469.9103176804,"c":2490.6754183583,"v":259068.3063265992,"t":1706439600}
+{"o":2490.6754183583,"h":2491.1829528239,"l":2451.6781922089,"c":2477.3097270416,"v":350154.1559870499,"t":1706443200}
+{"o":2477.3097270416,"h":2494.7546106775,"l":2462.7268373222,"c":2468.6893619622,"v":333807.9002928157,"t":1706446800}
+{"o":2468.6893619622,"h":2487.0258923071,"l":2448.1344959821,"c":2449.9925108523,"v":309010.3583798098,"t":1706450400}
+{"o":2449.9925108523,"h":2478.6197248741,"l":2448.4688134426,"c":2458.6712228114,"v":353937.9225304053,"t":1706454000}
+{"o":2458.6712228114,"h":2477.4306775632,"l":2455.4149666752,"c":2468.5160494976,"v":265639.342789026,"t":1706457600}
+{"o":2468.5160494976,"h":2468.5160494976,"l":2425.5466822917,"c":2433.5438373034,"v":309089.9160432533,"t":1706461200}
+{"o":2433.5438373034,"h":2435.5681539305,"l":2406.9168947023,"c":2412.0600930811,"v":321149.6322977619,"t":1706464800}
+{"o":2412.0600930811,"h":2428.825065712,"l":2347.7125047058,"c":2393.0524006233,"v":392681.6819933996,"t":1706468400}
+{"o":2393.0524006233,"h":2420.227504011,"l":2366.9876513626,"c":2413.0987338375,"v":393720.9787321934,"t":1706472000}
+{"o":2413.0987338375,"h":2436.9982855702,"l":2402.8305889596,"c":2428.3037552762,"v":310473.6968104217,"t":1706475600}
+{"o":2428.3037552762,"h":2431.495620042,"l":2397.431243076,"c":2399.4739518604,"v":329109.6358879216,"t":1706479200}
+{"o":2399.4739518604,"h":2438.3381229893,"l":2391.8586983703,"c":2433.9361149518,"v":364816.815998546,"t":1706482800}
+{"o":2433.9361149518,"h":2433.9361149518,"l":2433.9361149518,"c":2433.9361149518,"v":312110.0354468178,"t":1706486400}
+{"o":2433.9361149518,"h":2461.3341092887,"l":2418.9892643391,"c":2452.9077474926,"v":320311.8220123854,"t":1706490000}
+{"o":2452.9077474926,"h":2471.5873921191,"l":2441.1201608411,"c":2457.4610438516,"v":320068.9487180941,"t":1706493600}
+{"o":2457.4610438516,"h":2505.3751098483,"l":2452.7659128149,"c":2476.7409180231,"v":325715.3293851639,"t":1706497200}
+{"o":2476.7409180231,"h":2479.1778681467,"l":2453.3391229521,"c":2458.0087878054,"v":292746.0453453579,"t":1706500800}
+{"o":2458.0087878054,"h":2468.2131913068,"l":2434.6653811592,"c":2438.6553951987,"v":241192.3371965928,"t":1706504400}
+{"o":2438.6553951987,"h":2467.0371554548,"l":2437.8609462079,"c":2461.1620888053,"v":225358.3721102527,"t":1706508000}
+{"o":2461.1620888053,"h":2474.2842482897,"l":2444.1115596025,"c":2447.2562373116,"v":212205.1517328958,"t":1706511600}
+{"o":2447.2562373116,"h":2462.7247014489,"l":2435.9054440502,"c":2455.6915899303,"v":244669.5976125084,"t":1706515200}
+{"o":2455.6915899303,"h":2469.1836093773,"l":2438.1652088164,"c":2461.2531836772,"v":223302.7700466166,"t":1706518800}
+{"o":2461.2531836772,"h":2478.0373981056,"l":2450.5138330742,"c":2472.7906282156,"v":172424.3807781641,"t":1706522400}
+{"o":2472.7906282156,"h":2479.0682460524,"l":2456.0808859532,"c":2465.6507916912,"v":236847.7769867895,"t":1706526000}
+{"o":2465.6507916912,"h":2478.001746726,"l":2443.5923104039,"c":2455.5583767564,"v":272740.1782446905,"t":1706529600}
+{"o":2455.5583767564,"h":2455.5583767564,"l":2424.7715027187,"c":2434.3235544646,"v":404283.7336199602,"t":1706533200}
+{"o":2434.3235544646,"h":2453.9796382318,"l":2417.7771118354,"c":2429.3841319939,"v":372686.5619870257,"t":1706536800}
+{"o":2429.3841319939,"h":2463.8215210225,"l":2423.4825851257,"c":2462.6434845759,"v":241912.6273042098,"t":1706540400}
+{"o":2462.6434845759,"h":2576.0679490877,"l":2462.6434845759,"c":2556.8811060314,"v":442186.3100214779,"t":1706544000}
+{"o":2556.8811060314,"h":2571.3871711002,"l":2537.1574119346,"c":2543.8034791435,"v":341736.8506288078,"t":1706547600}
+{"o":2543.8034791435,"h":2556.2843293296,"l":2522.0526591943,"c":2534.3849455481,"v":294611.2314463921,"t":1706551200}
+{"o":2534.3849455481,"h":2557.5089950508,"l":2533.7011886173,"c":2544.924756981,"v":222930.6947991944,"t":1706554800}
+{"o":2544.924756981,"h":2567.5412094393,"l":2543.6701775685,"c":2562.660578767,"v":202200.947100598,"t":1706558400}
+{"o":2562.660578767,"h":2569.8112051584,"l":2558.4069107684,"c":2558.7502683931,"v":200285.6746712177,"t":1706562000}
+{"o":2558.7502683931,"h":2569.515712177,"l":2548.4726975341,"c":2555.5370052996,"v":211062.4364709613,"t":1706565600}
+{"o":2555.5370052996,"h":2579.722724334,"l":2547.8002958588,"c":2573.4831582076,"v":256377.0252416792,"t":1706569200}
+{"o":2573.4831582076,"h":2581.5787361171,"l":2555.9488763311,"c":2557.9832921671,"v":228024.3000261401,"t":1706572800}
+{"o":2557.9832921671,"h":2606.0475071309,"l":2555.2821079169,"c":2601.6545421716,"v":295206.2181982913,"t":1706576400}
+{"o":2601.6545421716,"h":2626.4262050642,"l":2589.707651918,"c":2610.3727512121,"v":259843.3161165785,"t":1706580000}
+{"o":2610.3727512121,"h":2625.5358151357,"l":2581.365733585,"c":2584.9050982381,"v":266079.9075624443,"t":1706583600}
+{"o":2584.9050982381,"h":2591.6544792687,"l":2567.2653939729,"c":2586.3226137295,"v":183439.2006073513,"t":1706587200}
+{"o":2586.3226137295,"h":2607.6960758099,"l":2576.5863794234,"c":2599.3879887306,"v":204928.9994471705,"t":1706590800}
+{"o":2599.3879887306,"h":2614.0102764445,"l":2586.8425520596,"c":2613.4338572896,"v":217953.0151665129,"t":1706594400}
+{"o":2613.4338572896,"h":2616.4455872276,"l":2601.2255378426,"c":2603.0514806179,"v":178572.9104460778,"t":1706598000}
+{"o":2603.0514806179,"h":2631.4086720116,"l":2592.1012487934,"c":2617.0313607027,"v":213211.8819641605,"t":1706601600}
+{"o":2617.0313607027,"h":2631.971016191,"l":2607.2727091871,"c":2617.8013105844,"v":177326.0090938208,"t":1706605200}
+{"o":2617.8013105844,"h":2643.3424393152,"l":2606.942389991,"c":2635.8065731903,"v":173736.0399641348,"t":1706608800}
+{"o":2635.8065731903,"h":2690.692807989,"l":2635.8065731903,"c":2682.9868136389,"v":265946.3301317532,"t":1706612400}
+{"o":2682.9868136389,"h":2690.3838702503,"l":2634.5918169853,"c":2648.5445740754,"v":327550.3453648089,"t":1706616000}
+{"o":2648.5445740754,"h":2665.9087132012,"l":2620.9349097908,"c":2642.0817444481,"v":308784.3387471742,"t":1706619600}
+{"o":2642.0817444481,"h":2677.3487604966,"l":2623.1567557182,"c":2667.3831017604,"v":295723.3752845299,"t":1706623200}
+{"o":2667.3831017604,"h":2693.6910850965,"l":2647.6426621816,"c":2652.7004866452,"v":398237.9420813041,"t":1706626800}
+{"o":2652.7004866452,"h":2655.5990248503,"l":2614.5134314614,"c":2643.1114089345,"v":337850.6272740231,"t":1706630400}
+{"o":2643.1114089345,"h":2666.8395940801,"l":2638.9215822706,"c":2652.5518583433,"v":280545.0579689402,"t":1706634000}
+{"o":2652.5518583433,"h":2665.5937680893,"l":2629.3394471652,"c":2658.6807016806,"v":273113.4454620202,"t":1706637600}
+{"o":2658.6807016806,"h":2673.1936624733,"l":2652.8556475049,"c":2664.6431466067,"v":181956.2243542099,"t":1706641200}
diff --git a/So11111111111111111111111111111111111111112_HZ1JovNiVvGrGNiiYvEozEVgZ58xaU3RKwX8eACQBCt3.json b/So11111111111111111111111111111111111111112_HZ1JovNiVvGrGNiiYvEozEVgZ58xaU3RKwX8eACQBCt3.json
new file mode 100644
index 0000000000000000000000000000000000000000..a71b776f599f0f8b5d3c91259f1f8454de186641
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_HZ1JovNiVvGrGNiiYvEozEVgZ58xaU3RKwX8eACQBCt3.json
@@ -0,0 +1,9000 @@
+{"o":537.4109923097,"h":544.7750621215,"l":523.0180958118,"c":530.6117089743,"v":1455843.1871632854,"t":1731844800}
+{"o":530.6117089743,"h":551.3246285072,"l":518.8612002298,"c":539.0672064305,"v":1532679.6522670372,"t":1731848400}
+{"o":539.0672064305,"h":561.1464391491,"l":525.0072643121,"c":551.7071050763,"v":1469951.1536370395,"t":1731852000}
+{"o":551.7071050763,"h":568.053264321,"l":545.5470864856,"c":554.2783950453,"v":1526437.4572096178,"t":1731855600}
+{"o":554.2783950453,"h":562.0346544932,"l":546.7323168613,"c":555.7165960213,"v":1566405.883958803,"t":1731859200}
+{"o":555.7165960213,"h":565.9222663796,"l":547.3271578566,"c":554.627763164,"v":1362180.6200855395,"t":1731862800}
+{"o":554.627763164,"h":567.5242835527,"l":546.6358102548,"c":563.1682499131,"v":1286103.1671145726,"t":1731866400}
+{"o":563.1682499131,"h":575.8876464773,"l":557.877731021,"c":569.4344410359,"v":1378996.7946017315,"t":1731870000}
+{"o":569.4344410359,"h":577.5620302856,"l":562.0436447657,"c":571.7320374274,"v":1440843.6669740584,"t":1731873600}
+{"o":571.7320374274,"h":575.5820649439,"l":557.8489946303,"c":565.8360654057,"v":1369483.7756792514,"t":1731877200}
+{"o":565.8360654057,"h":577.8590011211,"l":555.8301622275,"c":571.6030366855,"v":1382584.3602635411,"t":1731880800}
+{"o":571.6030366855,"h":585.3603302791,"l":559.0576614596,"c":570.5279368189,"v":1396491.567695688,"t":1731884400}
+{"o":570.5279368189,"h":596.8937561187,"l":559.4970850784,"c":564.1208128359,"v":1461051.9759076887,"t":1731888000}
+{"o":564.1208128359,"h":577.6269121657,"l":554.5997347014,"c":565.0958180762,"v":1369302.9137487141,"t":1731891600}
+{"o":565.0958180762,"h":576.6260820632,"l":561.9107057255,"c":572.3838148265,"v":1353942.9754368691,"t":1731895200}
+{"o":572.3838148265,"h":588.9028270499,"l":556.4632667984,"c":573.168412295,"v":1300800.2428759229,"t":1731898800}
+{"o":573.168412295,"h":586.3925497819,"l":563.0669143878,"c":579.3557246718,"v":1293500.480405096,"t":1731902400}
+{"o":579.3557246718,"h":584.3831283216,"l":566.2582919552,"c":578.253974775,"v":1188028.7344866274,"t":1731906000}
+{"o":578.253974775,"h":582.0529299645,"l":570.0822780734,"c":574.2157518967,"v":1296264.5070050256,"t":1731909600}
+{"o":574.2157518967,"h":580.5315088317,"l":566.2835941124,"c":577.534562665,"v":1109547.1895865863,"t":1731913200}
+{"o":577.534562665,"h":586.4247212513,"l":570.9322217127,"c":580.658682277,"v":1158325.2509113913,"t":1731916800}
+{"o":580.658682277,"h":591.0301003227,"l":572.3351702868,"c":581.5503229948,"v":1512909.4982307288,"t":1731920400}
+{"o":581.5503229948,"h":610.869385341,"l":577.4160912146,"c":591.7779562205,"v":1380122.4280323037,"t":1731924000}
+{"o":591.7779562205,"h":608.4462393874,"l":578.0045388474,"c":593.418973242,"v":1478826.2953371303,"t":1731927600}
+{"o":593.418973242,"h":611.6777045812,"l":587.8437252511,"c":595.5283514472,"v":1225192.8439391821,"t":1731931200}
+{"o":595.5283514472,"h":628.8515834412,"l":584.2037336769,"c":594.0760519079,"v":1561953.8645350658,"t":1731934800}
+{"o":594.0760519079,"h":611.8595756487,"l":577.2050551108,"c":592.5437478924,"v":1513003.6542303192,"t":1731938400}
+{"o":592.5437478924,"h":601.8157562259,"l":575.0377915701,"c":584.7183833016,"v":1629732.2952380446,"t":1731942000}
+{"o":584.7183833016,"h":592.2075906597,"l":567.5099730345,"c":576.3795901997,"v":1693458.3076259929,"t":1731945600}
+{"o":576.3795901997,"h":588.8451173032,"l":565.2887967805,"c":575.6237496211,"v":1776598.427047031,"t":1731949200}
+{"o":575.6237496211,"h":590.0407064045,"l":566.6151227492,"c":576.9687096545,"v":1679162.2380962013,"t":1731952800}
+{"o":576.9687096545,"h":592.5283367273,"l":564.7141811858,"c":577.3218978252,"v":1769628.3155521732,"t":1731956400}
+{"o":577.3218978252,"h":590.3445050828,"l":566.1399007779,"c":577.5868793823,"v":1715393.4277866154,"t":1731960000}
+{"o":577.5868793823,"h":584.0699760252,"l":568.9936530855,"c":573.1087112478,"v":1572868.3285388479,"t":1731963600}
+{"o":573.1087112478,"h":579.8836349532,"l":568.5249008127,"c":572.3654914878,"v":1433996.0831180466,"t":1731967200}
+{"o":572.3654914878,"h":579.5214199005,"l":560.1196504767,"c":572.1109148206,"v":1408324.1583871031,"t":1731970800}
+{"o":572.1109148206,"h":589.5812422573,"l":559.8439030952,"c":570.9458106685,"v":1493149.2861349189,"t":1731974400}
+{"o":570.9458106685,"h":579.1901456772,"l":557.0213941342,"c":574.2702311215,"v":1366284.266366313,"t":1731978000}
+{"o":574.2702311215,"h":588.5973668625,"l":561.9337535363,"c":580.4920698318,"v":1324211.5915587607,"t":1731981600}
+{"o":580.4920698318,"h":591.4490833202,"l":577.8959712565,"c":583.6634226089,"v":1518428.0109485702,"t":1731985200}
+{"o":583.6634226089,"h":591.7731614906,"l":578.0063956575,"c":587.0380020555,"v":1554858.0719080679,"t":1731988800}
+{"o":587.0380020555,"h":594.0774788205,"l":578.7414536966,"c":585.6631081128,"v":1638024.10107207,"t":1731992400}
+{"o":585.6631081128,"h":593.9315089756,"l":580.8717198436,"c":590.1322133975,"v":2730370.1553580048,"t":1731996000}
+{"o":590.1322133975,"h":597.7572129296,"l":586.4455946598,"c":593.0159154277,"v":2367142.5782359787,"t":1731999600}
+{"o":593.0159154277,"h":600.258585177,"l":584.246937192,"c":593.4585696875,"v":1807811.807776415,"t":1732003200}
+{"o":593.4585696875,"h":608.5525474025,"l":586.270293892,"c":598.8612473515,"v":1575364.6516965376,"t":1732006800}
+{"o":598.8612473515,"h":603.290355651,"l":590.0675216914,"c":594.5521534275,"v":1270166.8328373465,"t":1732010400}
+{"o":594.5521534275,"h":598.8676508752,"l":582.6672393424,"c":591.6277803125,"v":1440811.2934955233,"t":1732014000}
+{"o":591.6277803125,"h":596.8881065699,"l":585.0265619075,"c":590.453845018,"v":1613411.9394796111,"t":1732017600}
+{"o":590.453845018,"h":615.0933685535,"l":575.8902802992,"c":589.2386129052,"v":1740920.8865294957,"t":1732021200}
+{"o":589.2386129052,"h":601.2903204715,"l":576.7867694323,"c":583.0752361069,"v":1891591.6260962663,"t":1732024800}
+{"o":583.0752361069,"h":593.217782234,"l":574.5316352245,"c":582.7707996941,"v":1694163.7277057373,"t":1732028400}
+{"o":582.7707996941,"h":587.8905924071,"l":577.1677620592,"c":583.680813,"v":1734414.4531016022,"t":1732032000}
+{"o":583.680813,"h":589.7042193926,"l":576.7390978178,"c":584.774302842,"v":1762119.6147202151,"t":1732035600}
+{"o":584.774302842,"h":591.5866851798,"l":579.4317623358,"c":584.0165568831,"v":1674815.908575895,"t":1732039200}
+{"o":584.0165568831,"h":593.1440989656,"l":579.2231471535,"c":587.4766595455,"v":1532049.8655380346,"t":1732042800}
+{"o":587.4766595455,"h":603.2517931769,"l":573.5509216942,"c":588.0707111685,"v":1675860.6185230373,"t":1732046400}
+{"o":588.0707111685,"h":601.4657377467,"l":569.4302614207,"c":581.2044311831,"v":1895634.4236674258,"t":1732050000}
+{"o":581.2044311831,"h":592.3889066796,"l":573.6830231582,"c":582.2373514569,"v":1463219.6623210637,"t":1732053600}
+{"o":582.2373514569,"h":589.454991354,"l":574.5295456405,"c":582.1598450201,"v":1175553.7105444812,"t":1732057200}
+{"o":582.1598450201,"h":597.6714437446,"l":577.0960187023,"c":589.008152994,"v":1101727.7422475591,"t":1732060800}
+{"o":589.008152994,"h":601.6935666056,"l":577.7052852888,"c":589.6261022719,"v":1596449.9880069261,"t":1732064400}
+{"o":589.6261022719,"h":609.8041385467,"l":579.4323871416,"c":585.6733177163,"v":1761357.413533522,"t":1732068000}
+{"o":585.6733177163,"h":602.162424855,"l":579.1724393035,"c":589.1961844116,"v":1695706.3002929622,"t":1732071600}
+{"o":589.1961844116,"h":593.9964388422,"l":572.6404465949,"c":578.5346044801,"v":1710147.9289042102,"t":1732075200}
+{"o":578.5346044801,"h":588.5281912032,"l":572.7392073224,"c":578.5762083342,"v":1530395.564533964,"t":1732078800}
+{"o":578.5762083342,"h":585.4278583197,"l":576.0887153079,"c":582.6232612198,"v":1317847.7742614357,"t":1732082400}
+{"o":582.6232612198,"h":587.7248347888,"l":571.0258699566,"c":576.1808090521,"v":1466678.772948748,"t":1732086000}
+{"o":576.1808090521,"h":584.6993478321,"l":562.8682226692,"c":574.1231524539,"v":1533048.5396086224,"t":1732089600}
+{"o":574.1231524539,"h":577.0735224921,"l":560.8695363735,"c":565.6098813343,"v":1353864.7790761711,"t":1732093200}
+{"o":565.6098813343,"h":575.4901904153,"l":557.0930455977,"c":570.8629882327,"v":1182798.765862596,"t":1732096800}
+{"o":570.8629882327,"h":579.5578475792,"l":562.2584733784,"c":570.1275087933,"v":1370502.2213425951,"t":1732100400}
+{"o":570.1275087933,"h":582.1123831693,"l":562.6778158743,"c":573.8991167058,"v":1420506.6117505035,"t":1732104000}
+{"o":573.8991167058,"h":588.0814102205,"l":565.5994235694,"c":577.5211446807,"v":1625432.9685604428,"t":1732107600}
+{"o":577.5211446807,"h":589.4338204185,"l":565.9208777777,"c":577.2303424173,"v":1987208.0522655251,"t":1732111200}
+{"o":577.2303424173,"h":586.3555578051,"l":565.7507938659,"c":571.2027081447,"v":2139617.8232187736,"t":1732114800}
+{"o":571.2027081447,"h":589.6287915202,"l":551.1928893428,"c":573.4486124037,"v":2351652.1484694453,"t":1732118400}
+{"o":573.4486124037,"h":579.283355396,"l":559.5708890294,"c":569.1555589495,"v":1763716.0952442107,"t":1732122000}
+{"o":569.1555589495,"h":582.805564789,"l":561.9961414713,"c":573.1051173109,"v":2044624.5090289335,"t":1732125600}
+{"o":573.1051173109,"h":581.9142799819,"l":562.9734481944,"c":569.6140762411,"v":1714320.7794754175,"t":1732129200}
+{"o":569.6140762411,"h":580.4299773957,"l":556.6887145542,"c":564.623661536,"v":1482239.5680282121,"t":1732132800}
+{"o":564.623661536,"h":576.0884420909,"l":555.91365003,"c":568.5770782478,"v":1545591.5828152106,"t":1732136400}
+{"o":568.5770782478,"h":580.4091627019,"l":557.904934423,"c":567.8304384771,"v":1367880.4668975461,"t":1732140000}
+{"o":567.8304384771,"h":578.4498683965,"l":562.0422817633,"c":572.6743379812,"v":890754.298385461,"t":1732143600}
+{"o":572.6743379812,"h":584.6955409173,"l":564.3960518853,"c":576.023667,"v":911393.8458368253,"t":1732147200}
+{"o":576.023667,"h":582.4613465765,"l":556.3709928455,"c":575.2229060151,"v":1068724.852729721,"t":1732150800}
+{"o":575.2229060151,"h":609.2498540739,"l":559.1009282585,"c":590.5253172605,"v":1417536.2789761594,"t":1732154400}
+{"o":590.5253172605,"h":603.1390914647,"l":574.1497713223,"c":594.5645081608,"v":1332611.7376874003,"t":1732158000}
+{"o":594.5645081608,"h":612.006320714,"l":569.5433998429,"c":589.4157780873,"v":1474829.8674094568,"t":1732161600}
+{"o":589.4157780873,"h":599.2269673446,"l":577.6190068107,"c":588.3887336024,"v":1375255.0361871736,"t":1732165200}
+{"o":588.3887336024,"h":599.5994417737,"l":582.3388906241,"c":594.5297616872,"v":1977539.3869779492,"t":1732168800}
+{"o":594.5297616872,"h":614.5512837071,"l":587.5724515711,"c":599.5718548803,"v":1571443.8299001704,"t":1732172400}
+{"o":599.5718548803,"h":608.0098579174,"l":594.2149574531,"c":600.7823750696,"v":1448947.9904609548,"t":1732176000}
+{"o":600.7823750696,"h":625.7953685052,"l":599.403446267,"c":611.29425,"v":1693993.629860349,"t":1732179600}
+{"o":611.29425,"h":633.5316199686,"l":604.1868974473,"c":612.850370348,"v":1519467.4741554756,"t":1732183200}
+{"o":612.850370348,"h":621.679122335,"l":603.1474693806,"c":607.3721991519,"v":1565258.7041486306,"t":1732186800}
+{"o":607.3721991519,"h":626.4806681699,"l":583.3371127312,"c":599.7943379843,"v":2033445.9786753326,"t":1732190400}
+{"o":599.7943379843,"h":616.4402532904,"l":580.068056275,"c":594.3263671245,"v":3204311.1156573058,"t":1732194000}
+{"o":594.3263671245,"h":616.6070856174,"l":575.0725658626,"c":598.1739918257,"v":3107757.5721613937,"t":1732197600}
+{"o":598.1739918257,"h":625.6435447227,"l":577.2969402198,"c":609.559378318,"v":2164343.5649343901,"t":1732201200}
+{"o":609.559378318,"h":626.2073567367,"l":580.4699293924,"c":604.6949196867,"v":1660770.5771441525,"t":1732204800}
+{"o":604.6949196867,"h":623.1245560403,"l":592.6877904906,"c":612.0637314799,"v":1704736.2496876181,"t":1732208400}
+{"o":612.0637314799,"h":630.1866960119,"l":605.0832440029,"c":620.201606681,"v":1679033.9683933249,"t":1732212000}
+{"o":620.201606681,"h":630.739151914,"l":597.3807007224,"c":613.1870932763,"v":1759261.7926909036,"t":1732215600}
+{"o":613.1870932763,"h":626.0638295801,"l":600.1059528723,"c":618.1069114017,"v":1545393.7661573754,"t":1732219200}
+{"o":618.1069114017,"h":624.1423976779,"l":608.6149831269,"c":612.5324577827,"v":1685085.0681282931,"t":1732222800}
+{"o":612.5324577827,"h":618.1865924756,"l":606.8632395687,"c":614.0177057348,"v":1267687.4944150001,"t":1732226400}
+{"o":614.0177057348,"h":623.2101251075,"l":607.8489733303,"c":615.080870505,"v":1334320.2714314596,"t":1732230000}
+{"o":615.080870505,"h":642.6325962063,"l":609.0034405799,"c":626.5555908751,"v":1540661.6131305459,"t":1732233600}
+{"o":626.5555908751,"h":639.6037681397,"l":617.1829217282,"c":625.4685063202,"v":1444454.9153965486,"t":1732237200}
+{"o":625.4685063202,"h":649.4539594206,"l":613.1010947552,"c":633.8511985469,"v":1568934.3798837217,"t":1732240800}
+{"o":633.8511985469,"h":662.6227793896,"l":620.065685187,"c":638.5707582821,"v":1786697.2577230164,"t":1732244400}
+{"o":638.5707582821,"h":644.3007921099,"l":628.0384993365,"c":638.4033201002,"v":1510876.5368696081,"t":1732248000}
+{"o":638.4033201002,"h":646.4357926461,"l":631.5807746514,"c":636.3390775381,"v":1388882.9629624151,"t":1732251600}
+{"o":636.3390775381,"h":645.7025380585,"l":626.3516831945,"c":636.0374473575,"v":1329043.2509182293,"t":1732255200}
+{"o":636.0374473575,"h":645.4919550132,"l":631.6920901456,"c":639.9761551155,"v":1200002.0155439379,"t":1732258800}
+{"o":639.9761551155,"h":644.9000888361,"l":632.1774137365,"c":636.2279949262,"v":1046702.606330306,"t":1732262400}
+{"o":636.2279949262,"h":645.0647502839,"l":628.5333667253,"c":637.2585176637,"v":1015407.3059430858,"t":1732266000}
+{"o":637.2585176637,"h":646.9059387587,"l":631.627526389,"c":642.1990370104,"v":1088054.928265468,"t":1732269600}
+{"o":642.1990370104,"h":651.8960974255,"l":634.18674713,"c":642.9672397665,"v":1059260.6423362424,"t":1732273200}
+{"o":642.9672397665,"h":649.7437738187,"l":632.349687862,"c":642.0984512179,"v":1059664.1084447047,"t":1732276800}
+{"o":642.0984512179,"h":664.3697771883,"l":624.1686913228,"c":643.5273507059,"v":1582558.2126414247,"t":1732280400}
+{"o":643.5273507059,"h":654.5962656351,"l":633.326473848,"c":642.0751744852,"v":1506265.5776838225,"t":1732284000}
+{"o":642.0751744852,"h":653.1921820195,"l":627.33731806,"c":637.6501408036,"v":1261331.0479738843,"t":1732287600}
+{"o":637.6501408036,"h":645.4214317879,"l":628.8047520056,"c":636.965455815,"v":1154719.3942916181,"t":1732291200}
+{"o":636.965455815,"h":645.8218559012,"l":625.1138812312,"c":640.3537813939,"v":1190571.6033177129,"t":1732294800}
+{"o":640.3537813939,"h":669.7842152243,"l":622.9829455028,"c":640.8487084375,"v":1257063.7903239054,"t":1732298400}
+{"o":640.8487084375,"h":651.9889063778,"l":632.4627521075,"c":643.353811905,"v":1439235.3609831608,"t":1732302000}
+{"o":643.353811905,"h":650.5405918443,"l":635.4719300265,"c":642.5733137291,"v":1170685.3411192852,"t":1732305600}
+{"o":642.5733137291,"h":654.2350623383,"l":624.5335563323,"c":633.456772454,"v":1281318.7819237392,"t":1732309200}
+{"o":633.456772454,"h":650.0145085239,"l":624.9160188728,"c":636.5238317349,"v":1177843.0014494816,"t":1732312800}
+{"o":636.5238317349,"h":641.9508728159,"l":601.0375230718,"c":620.758402823,"v":1171869.1773916243,"t":1732316400}
+{"o":620.758402823,"h":640.2062095351,"l":614.5451792163,"c":620.2785860747,"v":1168567.1433557644,"t":1732320000}
+{"o":620.2785860747,"h":628.8977389073,"l":609.2314656754,"c":616.9161488004,"v":1110403.2328485432,"t":1732323600}
+{"o":616.9161488004,"h":633.2681556116,"l":604.4347536018,"c":622.1797806383,"v":1142388.9400770916,"t":1732327200}
+{"o":622.1797806383,"h":634.0278968134,"l":612.4101251639,"c":622.5988456429,"v":1133258.0689412642,"t":1732330800}
+{"o":622.5988456429,"h":648.9781511818,"l":610.4459327674,"c":627.1606661071,"v":1360344.4875973978,"t":1732334400}
+{"o":627.1606661071,"h":638.6488444153,"l":614.2793764579,"c":624.0056085213,"v":1081667.4719633602,"t":1732338000}
+{"o":624.0056085213,"h":630.3287985247,"l":617.4357751563,"c":627.373341059,"v":1200677.7885916007,"t":1732341600}
+{"o":627.373341059,"h":652.2501501302,"l":616.0648836679,"c":632.2530941177,"v":981802.5111584485,"t":1732345200}
+{"o":632.2530941177,"h":646.7445148195,"l":612.6217027663,"c":627.4676242395,"v":991634.3793159889,"t":1732348800}
+{"o":627.4676242395,"h":639.7756989454,"l":610.7583173327,"c":628.338713878,"v":844444.1440960519,"t":1732352400}
+{"o":628.338713878,"h":636.8094766587,"l":618.6332100471,"c":626.1958885033,"v":860780.4994288806,"t":1732356000}
+{"o":626.1958885033,"h":636.1264428627,"l":613.6344045469,"c":621.0993183755,"v":845416.1612716498,"t":1732359600}
+{"o":621.0993183755,"h":628.796941507,"l":610.7322274083,"c":618.7840689116,"v":850744.3182611703,"t":1732363200}
+{"o":618.7840689116,"h":624.9809458437,"l":593.5648247194,"c":607.3692921244,"v":868104.5368915499,"t":1732366800}
+{"o":607.3692921244,"h":620.7071845803,"l":594.0515719285,"c":610.1174109007,"v":1164335.4669394328,"t":1732370400}
+{"o":610.1174109007,"h":628.838861579,"l":588.9130278014,"c":604.5672046996,"v":1044038.6262320469,"t":1732374000}
+{"o":604.5672046996,"h":635.5199467997,"l":581.6832760867,"c":610.5326154518,"v":1458790.6198822395,"t":1732377600}
+{"o":610.5326154518,"h":630.0254825146,"l":591.3223824509,"c":608.4058274376,"v":1103654.7603309241,"t":1732381200}
+{"o":608.4058274376,"h":614.1472754307,"l":600.2593238468,"c":608.4961305843,"v":934905.2476971117,"t":1732384800}
+{"o":608.4961305843,"h":620.4482185664,"l":597.6955960506,"c":610.1469019832,"v":1037918.8441072376,"t":1732388400}
+{"o":610.1469019832,"h":642.5127653948,"l":605.5546842785,"c":625.6881584699,"v":1360772.1512730252,"t":1732392000}
+{"o":625.6881584699,"h":627.322932807,"l":608.5006717152,"c":615.9982288736,"v":1141177.194176231,"t":1732395600}
+{"o":615.9982288736,"h":627.4721925026,"l":592.6511174663,"c":610.9691438162,"v":991379.5901084872,"t":1732399200}
+{"o":610.9691438162,"h":622.6781078932,"l":604.7789585937,"c":615.6491166876,"v":1061328.4502341519,"t":1732402800}
+{"o":615.6491166876,"h":629.3854454726,"l":592.4094373651,"c":603.5887370214,"v":1282009.0222387919,"t":1732406400}
+{"o":603.5887370214,"h":608.9323089114,"l":580.5857247369,"c":586.05163985,"v":1104872.6715571065,"t":1732410000}
+{"o":586.05163985,"h":593.8340573314,"l":581.5195633751,"c":583.3961678414,"v":1161949.3264981068,"t":1732413600}
+{"o":583.3961678414,"h":593.1644394248,"l":573.2230236439,"c":576.3965712079,"v":975641.3585561588,"t":1732417200}
+{"o":576.3965712079,"h":594.0156736267,"l":556.5722182374,"c":581.1283637807,"v":1169103.2361155325,"t":1732420800}
+{"o":581.1283637807,"h":586.1275478144,"l":551.8881071737,"c":564.8693327587,"v":928827.2212790551,"t":1732424400}
+{"o":564.8693327587,"h":579.3929799828,"l":558.0008675649,"c":569.7590738707,"v":940563.1934628988,"t":1732428000}
+{"o":569.7590738707,"h":580.7121908995,"l":564.3436856981,"c":574.5536891074,"v":850025.1687097959,"t":1732431600}
+{"o":574.5536891074,"h":592.9907586551,"l":563.4485567646,"c":581.8813898838,"v":904525.4721823086,"t":1732435200}
+{"o":581.8813898838,"h":593.1706614065,"l":572.2368625913,"c":581.0857645797,"v":915070.3125389176,"t":1732438800}
+{"o":581.0857645797,"h":602.7233736345,"l":568.8730835143,"c":588.1752365056,"v":997433.0621707236,"t":1732442400}
+{"o":588.1752365056,"h":621.3299985856,"l":575.4559510867,"c":600.2900139516,"v":1197549.3682687106,"t":1732446000}
+{"o":600.2900139516,"h":629.6017420125,"l":574.9449559564,"c":601.5421075414,"v":1724631.8854926475,"t":1732449600}
+{"o":601.5421075414,"h":615.9116612219,"l":576.60952411,"c":598.0489972108,"v":1139589.429970169,"t":1732453200}
+{"o":598.0489972108,"h":615.9748359966,"l":578.4749031384,"c":596.0979682135,"v":1222922.5941335356,"t":1732456800}
+{"o":596.0979682135,"h":611.2972343944,"l":571.0694066461,"c":601.1349066459,"v":1224544.233060539,"t":1732460400}
+{"o":601.1349066459,"h":619.0231541516,"l":586.1038981325,"c":601.4730956926,"v":1355978.8926283626,"t":1732464000}
+{"o":601.4730956926,"h":613.2034914278,"l":593.9597383301,"c":605.2830182765,"v":1191544.2672003896,"t":1732467600}
+{"o":605.2830182765,"h":614.0273791657,"l":587.6224621331,"c":597.8812183742,"v":1066403.6642964578,"t":1732471200}
+{"o":597.8812183742,"h":613.802252239,"l":589.4302366894,"c":594.7860308456,"v":1069282.9002727019,"t":1732474800}
+{"o":594.7860308456,"h":603.1887197451,"l":578.8313509011,"c":588.3148118158,"v":925153.60561129,"t":1732478400}
+{"o":588.3148118158,"h":595.7655541398,"l":580.8372260819,"c":584.5983344083,"v":825293.1632417495,"t":1732482000}
+{"o":584.5983344083,"h":593.3455908808,"l":570.168795715,"c":580.9826258023,"v":953334.1737493406,"t":1732485600}
+{"o":580.9826258023,"h":586.8554204283,"l":568.5920371712,"c":576.3162853835,"v":1304495.6334257154,"t":1732489200}
+{"o":576.3162853835,"h":587.0202520465,"l":554.9246329889,"c":569.5145637194,"v":1344625.9117707224,"t":1732492800}
+{"o":569.5145637194,"h":591.6534362658,"l":553.6508571407,"c":572.0916139827,"v":1403531.4804705693,"t":1732496400}
+{"o":572.0916139827,"h":579.3953998114,"l":554.3182391961,"c":567.5580489166,"v":1106337.447442488,"t":1732500000}
+{"o":567.5580489166,"h":578.5694164769,"l":557.6587270959,"c":565.6225118952,"v":1053402.7236358048,"t":1732503600}
+{"o":565.6225118952,"h":579.7255489959,"l":558.1013987249,"c":574.9157796879,"v":1013674.4924210478,"t":1732507200}
+{"o":574.9157796879,"h":578.7389012656,"l":563.1627218231,"c":567.7064775317,"v":879171.9816695763,"t":1732510800}
+{"o":567.7064775317,"h":580.609918069,"l":533.663237277,"c":572.707128589,"v":1015324.4751476318,"t":1732514400}
+{"o":572.707128589,"h":578.4593319385,"l":545.5552755845,"c":558.8645084445,"v":1165955.1281298329,"t":1732518000}
+{"o":558.8645084445,"h":566.017998156,"l":544.3170876917,"c":552.5092496233,"v":877890.3606789778,"t":1732521600}
+{"o":552.5092496233,"h":566.6606755122,"l":533.1535729765,"c":562.2625770435,"v":1074898.4633954174,"t":1732525200}
+{"o":562.2625770435,"h":581.8539884056,"l":549.5883172224,"c":562.5283817843,"v":903702.7639928232,"t":1732528800}
+{"o":562.5283817843,"h":565.5320000377,"l":547.6065078653,"c":552.3024638213,"v":944789.5363992864,"t":1732532400}
+{"o":552.3024638213,"h":556.4414616468,"l":536.0867490463,"c":545.5523113151,"v":1052668.7447233042,"t":1732536000}
+{"o":545.5523113151,"h":571.7536042638,"l":531.6842650193,"c":546.8354519537,"v":1314964.9400210187,"t":1732539600}
+{"o":546.8354519537,"h":564.4487084127,"l":523.7683256568,"c":545.1838669458,"v":1638672.5486517788,"t":1732543200}
+{"o":545.1838669458,"h":571.241538402,"l":511.3445911795,"c":538.9044022325,"v":2032540.675239675,"t":1732546800}
+{"o":538.9044022325,"h":546.2676606881,"l":512.5865137837,"c":528.8072490621,"v":1605224.7313648248,"t":1732550400}
+{"o":528.8072490621,"h":549.129377494,"l":513.0574961838,"c":532.6364874154,"v":1643358.3349061809,"t":1732554000}
+{"o":532.6364874154,"h":548.6455517895,"l":527.2898516193,"c":538.5942500598,"v":1226267.6770842185,"t":1732557600}
+{"o":538.5942500598,"h":544.8210400562,"l":520.1445666241,"c":531.3178402812,"v":1288453.1783276664,"t":1732561200}
+{"o":531.3178402812,"h":540.5756273885,"l":522.1571245772,"c":526.3275831214,"v":1269372.1635102369,"t":1732564800}
+{"o":526.3275831214,"h":546.584781813,"l":511.0635315652,"c":534.8051024029,"v":1417236.4768630115,"t":1732568400}
+{"o":534.8051024029,"h":553.5795536472,"l":503.3106787023,"c":527.4740463469,"v":1414307.5326571881,"t":1732572000}
+{"o":527.4740463469,"h":542.4362878927,"l":516.2396315661,"c":524.3021765572,"v":1161732.9410114107,"t":1732575600}
+{"o":524.3021765572,"h":544.6368768368,"l":517.6931605309,"c":530.1555034351,"v":1409306.4120579499,"t":1732579200}
+{"o":530.1555034351,"h":535.997649258,"l":501.7736450051,"c":519.6267249321,"v":1034305.5245627768,"t":1732582800}
+{"o":519.6267249321,"h":536.1525849686,"l":509.3595662276,"c":526.8497229836,"v":958582.6158345435,"t":1732586400}
+{"o":526.8497229836,"h":537.8001890276,"l":519.0423957379,"c":527.52550717,"v":997770.4824733665,"t":1732590000}
+{"o":527.52550717,"h":543.7445656416,"l":514.1475338979,"c":527.7215055927,"v":1044884.9217766935,"t":1732593600}
+{"o":527.7215055927,"h":533.7394265579,"l":516.956462758,"c":523.1383630707,"v":997912.9838470231,"t":1732597200}
+{"o":523.1383630707,"h":531.0910069007,"l":515.8680024191,"c":527.2856274186,"v":1068958.6799134072,"t":1732600800}
+{"o":527.2856274186,"h":547.3191591796,"l":517.4870109287,"c":536.2439485185,"v":1124265.0026841396,"t":1732604400}
+{"o":536.2439485185,"h":557.7150559248,"l":522.7151476718,"c":538.837725199,"v":1504628.2051082074,"t":1732608000}
+{"o":538.837725199,"h":556.5057756237,"l":534.5807519004,"c":544.2253355389,"v":1134858.5787218998,"t":1732611600}
+{"o":544.2253355389,"h":562.5580892056,"l":526.3667127489,"c":543.7759544016,"v":1188845.1988796389,"t":1732615200}
+{"o":543.7759544016,"h":561.7115335121,"l":525.1069646742,"c":545.990204989,"v":1660378.3892040325,"t":1732618800}
+{"o":545.990204989,"h":567.2892543286,"l":535.8449922705,"c":555.3696782325,"v":1430980.2644544498,"t":1732622400}
+{"o":555.3696782325,"h":564.6892901577,"l":545.6088921263,"c":554.4249734085,"v":1309501.1277872273,"t":1732626000}
+{"o":554.4249734085,"h":575.0645821409,"l":529.0466631551,"c":546.049818997,"v":1460241.8871685667,"t":1732629600}
+{"o":546.049818997,"h":563.7337759459,"l":536.1459123495,"c":547.5472242633,"v":1531220.3800499488,"t":1732633200}
+{"o":547.5472242633,"h":569.3959861611,"l":530.3942561428,"c":546.2004450545,"v":1467547.3701750962,"t":1732636800}
+{"o":546.2004450545,"h":557.0814448535,"l":536.7538958233,"c":541.9557112311,"v":1383107.2785447519,"t":1732640400}
+{"o":541.9557112311,"h":563.0472897316,"l":525.3469868424,"c":545.9540842827,"v":1453703.1944472163,"t":1732644000}
+{"o":545.9540842827,"h":557.6691101842,"l":536.8555609164,"c":550.1009603708,"v":1452528.1594820186,"t":1732647600}
+{"o":550.1009603708,"h":558.8871334738,"l":533.3166792007,"c":546.1967909914,"v":1481596.3464635438,"t":1732651200}
+{"o":546.1967909914,"h":556.8375544588,"l":537.6574104042,"c":547.2530632643,"v":1155466.6254964359,"t":1732654800}
+{"o":547.2530632643,"h":555.1972825497,"l":523.7475492347,"c":540.3388310235,"v":1296083.5092131272,"t":1732658400}
+{"o":540.3388310235,"h":544.3926586479,"l":531.6212613087,"c":539.78423716,"v":1024990.7332834713,"t":1732662000}
+{"o":539.78423716,"h":563.0108096711,"l":531.5722126796,"c":549.8373507517,"v":1164794.4798813446,"t":1732665600}
+{"o":549.8373507517,"h":558.9948691444,"l":531.9491958519,"c":547.1163956131,"v":1130581.7369660449,"t":1732669200}
+{"o":547.1163956131,"h":558.0247060605,"l":533.1522201831,"c":541.9384430667,"v":1239714.9647063247,"t":1732672800}
+{"o":541.9384430667,"h":553.6082239109,"l":532.2099294541,"c":548.3457952901,"v":1374129.8309466161,"t":1732676400}
+{"o":548.3457952901,"h":560.4384194265,"l":531.5514367424,"c":542.0186363854,"v":1320036.3424558376,"t":1732680000}
+{"o":542.0186363854,"h":548.3874024222,"l":534.7243131994,"c":542.2298195039,"v":922287.79922679,"t":1732683600}
+{"o":542.2298195039,"h":552.0135959553,"l":527.5011886852,"c":540.3262372787,"v":1191104.9458112784,"t":1732687200}
+{"o":540.3262372787,"h":552.3089123743,"l":530.6265064337,"c":541.8532878881,"v":1179682.3581685871,"t":1732690800}
+{"o":541.8532878881,"h":557.687641845,"l":535.6536670911,"c":543.7578377525,"v":1094519.466152797,"t":1732694400}
+{"o":543.7578377525,"h":551.6890011468,"l":539.077294331,"c":548.7320944061,"v":1043540.0124790787,"t":1732698000}
+{"o":548.7320944061,"h":556.9168133192,"l":531.4009400958,"c":545.0096305922,"v":1061105.1511576774,"t":1732701600}
+{"o":545.0096305922,"h":551.7322818652,"l":536.1226324111,"c":544.2223806726,"v":1151505.6034957927,"t":1732705200}
+{"o":544.2223806726,"h":555.9281170681,"l":536.0760662047,"c":548.1862486405,"v":1373290.9378760271,"t":1732708800}
+{"o":548.1862486405,"h":558.3783107934,"l":536.3384936642,"c":545.967203788,"v":1353562.2930092008,"t":1732712400}
+{"o":545.967203788,"h":554.6027698779,"l":540.197577287,"c":547.8793163858,"v":1405168.1077954622,"t":1732716000}
+{"o":547.8793163858,"h":556.8969545106,"l":532.7319936973,"c":542.2796855954,"v":1470930.9216675134,"t":1732719600}
+{"o":542.2796855954,"h":548.7634207184,"l":524.4376489627,"c":535.0802911361,"v":1497731.740291324,"t":1732723200}
+{"o":535.0802911361,"h":542.1668469881,"l":523.8869448802,"c":530.6739322205,"v":1278547.1358146919,"t":1732726800}
+{"o":530.6739322205,"h":539.3646072484,"l":520.1166577328,"c":531.19121566,"v":1223886.941551765,"t":1732730400}
+{"o":531.19121566,"h":536.6006217064,"l":515.8299567403,"c":525.0862128695,"v":1061925.8737891519,"t":1732734000}
+{"o":525.0862128695,"h":534.0952054739,"l":512.9282783571,"c":528.7059735514,"v":1294503.6460650619,"t":1732737600}
+{"o":528.7059735514,"h":533.2795646878,"l":513.3361556891,"c":524.2820875833,"v":1057944.4080061039,"t":1732741200}
+{"o":524.2820875833,"h":537.0031651329,"l":513.7462198478,"c":522.4459521146,"v":1009170.2702608133,"t":1732744800}
+{"o":522.4459521146,"h":531.3639651353,"l":504.6867419999,"c":511.3828218021,"v":1214232.6896011631,"t":1732748400}
+{"o":511.3828218021,"h":530.183194514,"l":490.9623622672,"c":510.5972938032,"v":1541415.9227889869,"t":1732752000}
+{"o":510.5972938032,"h":518.0162949258,"l":496.3599013027,"c":510.5686140513,"v":1233736.6963120964,"t":1732755600}
+{"o":510.5686140513,"h":526.1201761167,"l":505.1943590252,"c":517.4208696857,"v":1180984.4293786178,"t":1732759200}
+{"o":517.4208696857,"h":528.8782616458,"l":505.9821834786,"c":514.1809959772,"v":1292868.2869605212,"t":1732762800}
+{"o":514.1809959772,"h":521.1034783624,"l":505.5289223712,"c":509.9002487516,"v":1068461.2683574141,"t":1732766400}
+{"o":509.9002487516,"h":514.4171722344,"l":496.1356167751,"c":507.0803171354,"v":908298.6702641447,"t":1732770000}
+{"o":507.0803171354,"h":513.0716675385,"l":497.1731165904,"c":503.6438956754,"v":988185.1029179754,"t":1732773600}
+{"o":503.6438956754,"h":514.5530771207,"l":462.0905898626,"c":504.0689097816,"v":1021682.8253533,"t":1732777200}
+{"o":504.0689097816,"h":508.5686492963,"l":493.4367461798,"c":499.9283542651,"v":1101842.8040472004,"t":1732780800}
+{"o":499.9283542651,"h":507.7789886221,"l":483.7772996521,"c":500.6236173768,"v":1015626.756238588,"t":1732784400}
+{"o":500.6236173768,"h":511.6996429951,"l":492.7625827159,"c":504.3318353917,"v":1097542.6821908127,"t":1732788000}
+{"o":504.3318353917,"h":516.4313279353,"l":498.4650878483,"c":506.4844607908,"v":1088589.7217677187,"t":1732791600}
+{"o":506.4844607908,"h":515.2500944163,"l":481.6023268529,"c":507.0512585854,"v":1091170.8673863111,"t":1732795200}
+{"o":507.0512585854,"h":517.7029590979,"l":500.327268722,"c":509.7768656266,"v":1191385.2032818459,"t":1732798800}
+{"o":509.7768656266,"h":515.1892752372,"l":498.2896397188,"c":504.5200833428,"v":1469915.3721292685,"t":1732802400}
+{"o":504.5200833428,"h":508.0633258053,"l":482.4300098011,"c":494.5832116001,"v":1404309.4317954062,"t":1732806000}
+{"o":494.5832116001,"h":505.140396442,"l":481.1311132349,"c":489.1565449659,"v":1273848.088685977,"t":1732809600}
+{"o":489.1565449659,"h":495.8140438932,"l":483.4768613123,"c":489.2311947753,"v":1247878.3163511229,"t":1732813200}
+{"o":489.2311947753,"h":494.0977632213,"l":475.670556556,"c":491.975327997,"v":1094315.722485909,"t":1732816800}
+{"o":491.975327997,"h":494.5715195521,"l":483.6771261846,"c":489.2932405168,"v":994851.3560181941,"t":1732820400}
+{"o":489.2932405168,"h":498.5125557298,"l":485.554110093,"c":496.2094417147,"v":942065.6198513957,"t":1732824000}
+{"o":496.2094417147,"h":498.502563042,"l":489.6405414129,"c":492.6459553344,"v":834468.2295566128,"t":1732827600}
+{"o":492.6459553344,"h":497.5312599148,"l":475.5024040021,"c":491.0697853601,"v":844792.1255927443,"t":1732831200}
+{"o":491.0697853601,"h":500.7917267044,"l":488.8853255033,"c":495.8997095911,"v":875794.5953065611,"t":1732834800}
+{"o":495.8997095911,"h":510.0821124912,"l":491.9479534775,"c":505.2720320653,"v":1001562.7046642902,"t":1732838400}
+{"o":505.2720320653,"h":512.0260677146,"l":496.88809687,"c":504.3020147207,"v":930379.8404861584,"t":1732842000}
+{"o":504.3020147207,"h":513.220046853,"l":491.2710570846,"c":504.9910693703,"v":978552.644916742,"t":1732845600}
+{"o":504.9910693703,"h":511.4756612963,"l":495.3988379855,"c":498.3385223803,"v":949771.5057088741,"t":1732849200}
+{"o":498.3385223803,"h":514.9384959888,"l":494.4327834066,"c":502.8649555341,"v":968668.7786914805,"t":1732852800}
+{"o":502.8649555341,"h":507.4458704444,"l":490.0682006998,"c":497.5415297589,"v":1093325.797171995,"t":1732856400}
+{"o":497.5415297589,"h":502.9846358454,"l":477.1119841086,"c":496.930318758,"v":1042702.2345188271,"t":1732860000}
+{"o":496.930318758,"h":510.359575206,"l":487.6892923676,"c":502.2617903842,"v":1010868.5580629833,"t":1732863600}
+{"o":502.2617903842,"h":510.4151645243,"l":498.0702678736,"c":505.5051983661,"v":800338.1697392047,"t":1732867200}
+{"o":505.5051983661,"h":511.0867968542,"l":495.6114735313,"c":499.9334920695,"v":752656.7921599161,"t":1732870800}
+{"o":499.9334920695,"h":511.9074841838,"l":498.1226738694,"c":509.6589140581,"v":733593.3513582943,"t":1732874400}
+{"o":509.6589140581,"h":518.5032106785,"l":492.5023225974,"c":506.3335793735,"v":823338.1617387088,"t":1732878000}
+{"o":506.3335793735,"h":521.4861759941,"l":496.3440473674,"c":506.9359347419,"v":932213.7492621152,"t":1732881600}
+{"o":506.9359347419,"h":512.0007975855,"l":501.5036350709,"c":504.0711032696,"v":791457.4015780243,"t":1732885200}
+{"o":504.0711032696,"h":515.4451454534,"l":496.7751564441,"c":509.6780071304,"v":902790.8001519789,"t":1732888800}
+{"o":509.6780071304,"h":523.9884084439,"l":493.6811156743,"c":513.5762730764,"v":1182922.5292360913,"t":1732892400}
+{"o":513.5762730764,"h":520.4710463509,"l":497.4747558239,"c":505.3966999266,"v":1082648.1139957916,"t":1732896000}
+{"o":505.3966999266,"h":512.7855812624,"l":499.7780603086,"c":501.0639837628,"v":945266.3562150932,"t":1732899600}
+{"o":501.0639837628,"h":508.5159755688,"l":497.4789080037,"c":502.1584680212,"v":868034.1814117939,"t":1732903200}
+{"o":502.1584680212,"h":508.1875566195,"l":496.2047656022,"c":500.1810114893,"v":848737.7387663566,"t":1732906800}
+{"o":500.1810114893,"h":506.4947696109,"l":494.6295188415,"c":503.3267157842,"v":803801.5103715563,"t":1732910400}
+{"o":503.3267157842,"h":509.4556687038,"l":496.8647128655,"c":503.745525334,"v":787305.9249079258,"t":1732914000}
+{"o":503.745525334,"h":508.9541953969,"l":498.4052263265,"c":502.1243692172,"v":815202.0747398802,"t":1732917600}
+{"o":502.1243692172,"h":507.802633584,"l":499.7270092199,"c":503.398401035,"v":853581.263894347,"t":1732921200}
+{"o":503.398401035,"h":515.0560723893,"l":496.8360648445,"c":506.4955764541,"v":967832.5741068167,"t":1732924800}
+{"o":506.4955764541,"h":513.1729709123,"l":501.7226008985,"c":507.5426176409,"v":915398.5610630449,"t":1732928400}
+{"o":507.5426176409,"h":516.0758445564,"l":506.8641237987,"c":510.9234721983,"v":830900.8564302921,"t":1732932000}
+{"o":510.9234721983,"h":514.4286060294,"l":494.6473904598,"c":501.7636227606,"v":871699.2868344419,"t":1732935600}
+{"o":501.7636227606,"h":505.8119358777,"l":492.3607749266,"c":503.4625373657,"v":722274.30508021,"t":1732939200}
+{"o":503.4625373657,"h":510.9026637951,"l":497.3792093909,"c":505.5522886145,"v":644651.0625847651,"t":1732942800}
+{"o":505.5522886145,"h":510.3917248525,"l":499.0837204215,"c":502.6199071073,"v":745498.612586242,"t":1732946400}
+{"o":502.6199071073,"h":511.0815933794,"l":492.4753361119,"c":497.2056173737,"v":727103.5470936733,"t":1732950000}
+{"o":497.2056173737,"h":506.3247673265,"l":494.4445786577,"c":501.9651316707,"v":689963.1329441052,"t":1732953600}
+{"o":501.9651316707,"h":507.4506551037,"l":497.7869723677,"c":499.3901706772,"v":696704.7639012852,"t":1732957200}
+{"o":499.3901706772,"h":513.4149135761,"l":487.6931881557,"c":503.8777644803,"v":768576.2092748469,"t":1732960800}
+{"o":503.8777644803,"h":510.1116932743,"l":495.9543159538,"c":501.6799953749,"v":656184.3354061687,"t":1732964400}
+{"o":501.6799953749,"h":505.7058070068,"l":494.0293776984,"c":500.366006305,"v":725857.0569929866,"t":1732968000}
+{"o":500.366006305,"h":504.5597369961,"l":486.1521115822,"c":497.5231967535,"v":778822.8350343517,"t":1732971600}
+{"o":497.5231967535,"h":500.8493590888,"l":485.9363203324,"c":494.0598238953,"v":762873.7427528431,"t":1732975200}
+{"o":494.0598238953,"h":498.1163964882,"l":478.1423519246,"c":485.9516281269,"v":825139.4451762559,"t":1732978800}
+{"o":485.9516281269,"h":490.1693047373,"l":480.0781760052,"c":485.9763764706,"v":766210.2752302022,"t":1732982400}
+{"o":485.9763764706,"h":489.4757589662,"l":480.3837274391,"c":483.6548653159,"v":858567.8488690259,"t":1732986000}
+{"o":483.6548653159,"h":486.2174925324,"l":468.9035676078,"c":478.5729851778,"v":852895.778277115,"t":1732989600}
+{"o":478.5729851778,"h":485.0056810835,"l":466.2290295108,"c":478.9985018969,"v":736363.1044729183,"t":1732993200}
+{"o":478.9985018969,"h":484.659192975,"l":477.2982286365,"c":481.5742377722,"v":663954.045196719,"t":1732996800}
+{"o":481.5742377722,"h":483.0193331058,"l":477.3701217851,"c":480.2325546543,"v":713210.172208006,"t":1733000400}
+{"o":480.2325546543,"h":486.9915193253,"l":474.5932105638,"c":480.7225418329,"v":768197.1302698724,"t":1733004000}
+{"o":480.7225418329,"h":484.3905079245,"l":474.1578946205,"c":478.3760008339,"v":759557.893403184,"t":1733007600}
+{"o":478.3760008339,"h":491.6212591901,"l":470.3716531308,"c":486.2827950848,"v":940605.4304220645,"t":1733011200}
+{"o":486.2827950848,"h":495.9393329645,"l":477.4627703669,"c":488.2300409063,"v":1038227.4396273136,"t":1733014800}
+{"o":488.2300409063,"h":503.6995509378,"l":476.3791737853,"c":490.9412606622,"v":1054378.1040667528,"t":1733018400}
+{"o":490.9412606622,"h":494.9062700117,"l":479.4911335661,"c":486.6326887296,"v":793782.1163658939,"t":1733022000}
+{"o":486.6326887296,"h":494.4774443421,"l":470.649137259,"c":477.5367710888,"v":636991.1983654966,"t":1733025600}
+{"o":477.5367710888,"h":483.1071602617,"l":468.066443986,"c":470.7119461794,"v":666241.2193277717,"t":1733029200}
+{"o":470.7119461794,"h":474.3413812157,"l":458.5530458492,"c":461.1912833484,"v":602548.6950037954,"t":1733032800}
+{"o":461.1912833484,"h":472.3825289566,"l":454.5849320047,"c":458.3240169008,"v":630185.3813280325,"t":1733036400}
+{"o":458.3240169008,"h":471.3418410105,"l":454.7215156328,"c":469.6543659996,"v":778237.0657807394,"t":1733040000}
+{"o":469.6543659996,"h":474.1892770313,"l":465.5984793337,"c":469.4376730606,"v":580806.5827375879,"t":1733043600}
+{"o":469.4376730606,"h":474.3851319865,"l":455.6786267952,"c":469.9341877003,"v":580602.7833506023,"t":1733047200}
+{"o":469.9341877003,"h":472.2383876509,"l":456.468276022,"c":459.5133086862,"v":610320.9212670946,"t":1733050800}
+{"o":459.5133086862,"h":461.4495637248,"l":446.9707053459,"c":453.3038440693,"v":681378.6881455294,"t":1733054400}
+{"o":453.3038440693,"h":466.743990743,"l":447.9781041114,"c":458.0142386353,"v":841778.8825105205,"t":1733058000}
+{"o":458.0142386353,"h":464.1423644077,"l":453.9630061129,"c":459.0118937589,"v":989471.6870746906,"t":1733061600}
+{"o":459.0118937589,"h":464.426330902,"l":451.1699332944,"c":458.071580578,"v":1052349.8023728998,"t":1733065200}
+{"o":458.071580578,"h":467.1260722767,"l":452.763235304,"c":456.6096200699,"v":991419.5799349,"t":1733068800}
+{"o":456.6096200699,"h":462.4456283183,"l":452.2264971264,"c":456.8664223245,"v":952247.6284781109,"t":1733072400}
+{"o":456.8664223245,"h":462.2218115686,"l":453.0010519118,"c":457.7308731362,"v":824334.0981859844,"t":1733076000}
+{"o":457.7308731362,"h":464.8615919162,"l":454.0601179876,"c":460.6756235355,"v":915947.3595882704,"t":1733079600}
+{"o":460.6756235355,"h":469.9468998192,"l":455.2054758344,"c":463.0350175182,"v":985090.3839999501,"t":1733083200}
+{"o":463.0350175182,"h":468.8103165629,"l":459.8601500297,"c":464.62182188,"v":1050527.9770263529,"t":1733086800}
+{"o":464.62182188,"h":471.7462658997,"l":459.7355405307,"c":463.5715558436,"v":1020303.9081693987,"t":1733090400}
+{"o":463.5715558436,"h":474.7427415408,"l":458.7128564245,"c":466.8061366114,"v":896582.1588302579,"t":1733094000}
+{"o":466.8061366114,"h":472.935803775,"l":457.8685644365,"c":466.8705679671,"v":988338.4204151467,"t":1733097600}
+{"o":466.8705679671,"h":473.5144120332,"l":458.1738129939,"c":464.7716631094,"v":1215622.1778060347,"t":1733101200}
+{"o":464.7716631094,"h":475.7748838463,"l":453.7381037083,"c":461.6040912049,"v":1190381.8229127731,"t":1733104800}
+{"o":461.6040912049,"h":481.8984715124,"l":448.7059932702,"c":467.2135749759,"v":1491634.1963516101,"t":1733108400}
+{"o":467.2135749759,"h":480.7448597836,"l":457.2629462464,"c":467.6479021008,"v":2069256.734468312,"t":1733112000}
+{"o":467.6479021008,"h":476.9361441875,"l":459.19065581,"c":467.6616655107,"v":986492.6825234654,"t":1733115600}
+{"o":467.6616655107,"h":472.5430376358,"l":457.2723284237,"c":465.2238329013,"v":1138352.9429907894,"t":1733119200}
+{"o":465.2238329013,"h":474.8364224787,"l":457.565549615,"c":468.0298351342,"v":1023937.268165656,"t":1733122800}
+{"o":468.0298351342,"h":498.9746517849,"l":454.1755161156,"c":484.5457455336,"v":1417005.4327519266,"t":1733126400}
+{"o":484.5457455336,"h":491.7421618441,"l":472.7408123374,"c":481.3401721984,"v":923398.2116134601,"t":1733130000}
+{"o":481.3401721984,"h":495.1855017372,"l":468.4234764534,"c":484.3417506526,"v":851927.6003985562,"t":1733133600}
+{"o":484.3417506526,"h":490.5944626578,"l":477.1345453401,"c":485.5135945626,"v":846505.4061553075,"t":1733137200}
+{"o":485.5135945626,"h":492.6113526123,"l":466.7327763065,"c":476.9871534461,"v":1025815.5024258501,"t":1733140800}
+{"o":476.9871534461,"h":485.7637952645,"l":457.4141910485,"c":468.1492752858,"v":1203090.2670558088,"t":1733144400}
+{"o":468.1492752858,"h":478.1114613058,"l":454.3103738351,"c":468.5854850903,"v":1250702.8208314686,"t":1733148000}
+{"o":468.5854850903,"h":483.2308005332,"l":454.4929114467,"c":468.0359319986,"v":2517966.0992106725,"t":1733151600}
+{"o":468.0359319986,"h":483.6034996261,"l":451.7598639042,"c":471.3236163929,"v":1993225.5780439198,"t":1733155200}
+{"o":471.3236163929,"h":486.0385053289,"l":449.1632657294,"c":470.1035103466,"v":2002790.966592744,"t":1733158800}
+{"o":470.1035103466,"h":480.4303856956,"l":455.1434965755,"c":464.8601582516,"v":1583961.6004492759,"t":1733162400}
+{"o":464.8601582516,"h":473.9335948505,"l":457.376206911,"c":466.2135171194,"v":1301063.1450216635,"t":1733166000}
+{"o":466.2135171194,"h":469.2951759784,"l":446.1778722759,"c":452.2293730325,"v":1231052.6141528301,"t":1733169600}
+{"o":452.2293730325,"h":458.6970949132,"l":437.8664211627,"c":441.103964357,"v":1250459.7504728178,"t":1733173200}
+{"o":441.103964357,"h":450.8057760051,"l":435.0539678701,"c":444.1166695392,"v":1160916.8065587324,"t":1733176800}
+{"o":444.1166695392,"h":448.439437419,"l":431.7473858804,"c":436.9476080562,"v":1088818.3767532625,"t":1733180400}
+{"o":436.9476080562,"h":445.1366095674,"l":432.3847538372,"c":440.0318319516,"v":1259146.0573241836,"t":1733184000}
+{"o":440.0318319516,"h":450.4690446982,"l":435.7225665893,"c":444.8956723855,"v":1376373.6332273178,"t":1733187600}
+{"o":444.8956723855,"h":459.1136007893,"l":423.4272636479,"c":445.0061793927,"v":1293702.7335937475,"t":1733191200}
+{"o":445.0061793927,"h":449.1299417925,"l":435.6048980972,"c":442.0200486411,"v":1041473.5291211582,"t":1733194800}
+{"o":442.0200486411,"h":447.7572585124,"l":427.1702555644,"c":431.9807123372,"v":1221115.4116938901,"t":1733198400}
+{"o":431.9807123372,"h":433.9173905647,"l":419.2386461607,"c":421.2810867493,"v":923012.6467201245,"t":1733202000}
+{"o":421.2810867493,"h":437.7274356674,"l":393.5356800835,"c":427.4182521958,"v":1239968.5133989842,"t":1733205600}
+{"o":427.4182521958,"h":434.1428654537,"l":419.2146351486,"c":424.1449568183,"v":1623296.5747938894,"t":1733209200}
+{"o":424.1449568183,"h":429.0634549144,"l":415.8519911222,"c":424.3280100503,"v":1047063.5860671182,"t":1733212800}
+{"o":424.3280100503,"h":430.5187507803,"l":412.2198632261,"c":421.11905051,"v":1037914.7594137333,"t":1733216400}
+{"o":421.11905051,"h":430.4056505457,"l":412.1778910632,"c":423.7314730091,"v":919804.2850918645,"t":1733220000}
+{"o":423.7314730091,"h":430.6819144398,"l":414.4047667641,"c":424.0621260879,"v":943743.4894659451,"t":1733223600}
+{"o":424.0621260879,"h":432.6104151346,"l":416.0737693883,"c":425.1670625302,"v":908987.2329549412,"t":1733227200}
+{"o":425.1670625302,"h":456.2388994397,"l":406.7152729543,"c":436.9655941804,"v":1835647.4751361937,"t":1733230800}
+{"o":436.9655941804,"h":468.3727822147,"l":419.8744413005,"c":447.9139865216,"v":2386298.4133045734,"t":1733234400}
+{"o":447.9139865216,"h":458.000437418,"l":433.9147320761,"c":443.8843557447,"v":1921105.1673751718,"t":1733238000}
+{"o":443.8843557447,"h":456.4770210609,"l":434.3347597127,"c":452.0192800297,"v":1288382.3185080853,"t":1733241600}
+{"o":452.0192800297,"h":462.3904311656,"l":438.2084018188,"c":448.1898378575,"v":1454742.0249104628,"t":1733245200}
+{"o":448.1898378575,"h":456.125542062,"l":440.7693174262,"c":453.0054697092,"v":1289531.2044658705,"t":1733248800}
+{"o":453.0054697092,"h":465.6963525053,"l":447.9065834471,"c":457.6580460408,"v":1183669.810747952,"t":1733252400}
+{"o":457.6580460408,"h":462.8026403505,"l":448.1011458742,"c":451.7815292748,"v":1256837.3651302634,"t":1733256000}
+{"o":451.7815292748,"h":475.2983413205,"l":426.2204669163,"c":451.7142315633,"v":2428865.2471941905,"t":1733259600}
+{"o":451.7142315633,"h":459.5331710609,"l":441.9274257697,"c":448.5710281076,"v":1541323.1259249272,"t":1733263200}
+{"o":448.5710281076,"h":457.2661016018,"l":431.5171708261,"c":444.3455416682,"v":1311627.0493626902,"t":1733266800}
+{"o":444.3455416682,"h":459.7592614464,"l":437.2953293234,"c":449.2523813408,"v":1391734.7630288806,"t":1733270400}
+{"o":449.2523813408,"h":458.7436743118,"l":439.5395689186,"c":446.3694300325,"v":1420734.5236904856,"t":1733274000}
+{"o":446.3694300325,"h":459.2277044529,"l":433.9974671875,"c":446.7133939391,"v":1511374.3837002683,"t":1733277600}
+{"o":446.7133939391,"h":452.5977110573,"l":437.8935749092,"c":443.2675198695,"v":1054997.2476380749,"t":1733281200}
+{"o":443.2675198695,"h":446.1031724093,"l":431.3562423491,"c":436.828340163,"v":996102.6379339101,"t":1733284800}
+{"o":436.828340163,"h":448.697847964,"l":433.5204700247,"c":441.876915129,"v":946363.0162048512,"t":1733288400}
+{"o":441.876915129,"h":447.3966508128,"l":437.0736453619,"c":441.3407106585,"v":819562.4491433889,"t":1733292000}
+{"o":441.3407106585,"h":445.0050063685,"l":435.4582145833,"c":440.3197963879,"v":681860.4712744016,"t":1733295600}
+{"o":440.3197963879,"h":442.8937046118,"l":432.0906950767,"c":438.2664666668,"v":735562.0067216104,"t":1733299200}
+{"o":438.2664666668,"h":444.2977808695,"l":434.4728612446,"c":439.9389848014,"v":679684.6590375254,"t":1733302800}
+{"o":439.9389848014,"h":446.9302920486,"l":428.9900467975,"c":438.0679940537,"v":663384.6246660829,"t":1733306400}
+{"o":438.0679940537,"h":439.3196473771,"l":425.0750406944,"c":428.2248126867,"v":778464.9037876303,"t":1733310000}
+{"o":428.2248126867,"h":443.7671186493,"l":419.781555905,"c":429.5559672641,"v":1103749.5199461428,"t":1733313600}
+{"o":429.5559672641,"h":436.541140562,"l":408.5730478743,"c":429.3529093295,"v":964303.5414918892,"t":1733317200}
+{"o":429.3529093295,"h":442.0398454459,"l":419.0461491005,"c":431.8735336115,"v":1384635.7829867862,"t":1733320800}
+{"o":431.8735336115,"h":441.9433850011,"l":420.1991978673,"c":435.1699341489,"v":1612140.0237862663,"t":1733324400}
+{"o":435.1699341489,"h":461.9428754034,"l":415.2593218512,"c":441.3994602479,"v":1947743.9664473529,"t":1733328000}
+{"o":441.3994602479,"h":451.6453114041,"l":428.7807896835,"c":438.1219801477,"v":1643188.2574346142,"t":1733331600}
+{"o":438.1219801477,"h":443.280252547,"l":429.7826517135,"c":434.1246585303,"v":1212402.3441873873,"t":1733335200}
+{"o":434.1246585303,"h":440.5032896052,"l":416.9776124223,"c":429.8589766999,"v":997244.7318206904,"t":1733338800}
+{"o":429.8589766999,"h":446.2575348005,"l":418.5329136017,"c":434.1726990291,"v":1412743.1683117177,"t":1733342400}
+{"o":434.1726990291,"h":441.1001139304,"l":413.6791739195,"c":425.4068128533,"v":1517897.1317284564,"t":1733346000}
+{"o":425.4068128533,"h":438.0642311893,"l":424.0163430424,"c":433.071786875,"v":1039253.8691115817,"t":1733349600}
+{"o":433.071786875,"h":447.5703078958,"l":426.1013228306,"c":442.0249666284,"v":1154400.3219769963,"t":1733353200}
+{"o":442.0249666284,"h":451.7096856079,"l":435.581579399,"c":444.6635044285,"v":1135187.4187883744,"t":1733356800}
+{"o":444.6635044285,"h":467.1310191161,"l":437.8917468193,"c":456.2444752124,"v":1405754.811473514,"t":1733360400}
+{"o":456.2444752124,"h":475.1834481942,"l":437.6249250878,"c":456.113611514,"v":1656428.1952166471,"t":1733364000}
+{"o":456.113611514,"h":472.6854200523,"l":439.7011907518,"c":460.4247685016,"v":2121144.9709356623,"t":1733367600}
+{"o":460.4247685016,"h":475.5460136513,"l":448.3942631184,"c":462.2469970682,"v":1400752.5292072499,"t":1733371200}
+{"o":462.2469970682,"h":473.1152504306,"l":453.3758397572,"c":463.476544165,"v":1121609.9302634322,"t":1733374800}
+{"o":463.476544165,"h":471.5298933567,"l":452.7428886902,"c":459.3688708686,"v":974607.9948117511,"t":1733378400}
+{"o":459.3688708686,"h":465.2566146562,"l":453.3022357114,"c":456.5807808723,"v":791318.0132097928,"t":1733382000}
+{"o":456.5807808723,"h":465.2887820187,"l":449.8136138573,"c":461.1754785219,"v":892899.8833941108,"t":1733385600}
+{"o":461.1754785219,"h":467.616821305,"l":455.5786891034,"c":464.3623595084,"v":880953.4442664128,"t":1733389200}
+{"o":464.3623595084,"h":471.9616100052,"l":459.6466820442,"c":463.5548947928,"v":859202.9953848997,"t":1733392800}
+{"o":463.5548947928,"h":475.2669924347,"l":450.9753064029,"c":460.8880365602,"v":837589.4677623189,"t":1733396400}
+{"o":460.8880365602,"h":468.4452707401,"l":450.5494864966,"c":457.7500378949,"v":1208612.860281067,"t":1733400000}
+{"o":457.7500378949,"h":465.8802804658,"l":448.9194341459,"c":455.2324125282,"v":933509.2199394216,"t":1733403600}
+{"o":455.2324125282,"h":464.16009972,"l":449.1232493902,"c":457.4557926508,"v":1047722.3550686383,"t":1733407200}
+{"o":457.4557926508,"h":467.9122214865,"l":444.4437619378,"c":458.1669701789,"v":1415126.7312638611,"t":1733410800}
+{"o":458.1669701789,"h":468.5579360166,"l":446.914628345,"c":452.8275675324,"v":1325132.8911858918,"t":1733414400}
+{"o":452.8275675324,"h":457.6126226029,"l":447.0278231015,"c":451.4180220698,"v":1008964.4724837652,"t":1733418000}
+{"o":451.4180220698,"h":457.0805144576,"l":442.5954876274,"c":449.083231232,"v":1053652.3767890166,"t":1733421600}
+{"o":449.083231232,"h":464.2459691128,"l":439.1074924597,"c":454.8582698924,"v":1449140.1972845388,"t":1733425200}
+{"o":454.8582698924,"h":463.9338223502,"l":444.0206070681,"c":455.7427367007,"v":1506766.7970071074,"t":1733428800}
+{"o":455.7427367007,"h":461.004875913,"l":448.7555777293,"c":455.0873219816,"v":842130.1189835791,"t":1733432400}
+{"o":455.0873219816,"h":478.9846298327,"l":435.4160234579,"c":462.1971239133,"v":1936417.9549354988,"t":1733436000}
+{"o":462.1971239133,"h":484.0994890977,"l":450.5312017889,"c":466.3855095024,"v":1880108.0677619765,"t":1733439600}
+{"o":466.3855095024,"h":486.7358796502,"l":445.0282253776,"c":460.8564237924,"v":1450051.4361343943,"t":1733443200}
+{"o":460.8564237924,"h":472.528828116,"l":447.4289710784,"c":462.4190693971,"v":1542641.0609363737,"t":1733446800}
+{"o":462.4190693971,"h":469.1975325207,"l":456.8829793345,"c":464.7996008826,"v":984219.0265117666,"t":1733450400}
+{"o":464.7996008826,"h":470.0079101263,"l":454.4139881203,"c":462.028528774,"v":1234991.0027758565,"t":1733454000}
+{"o":462.028528774,"h":465.2949555082,"l":454.3508784767,"c":458.2867384636,"v":964632.2414494877,"t":1733457600}
+{"o":458.2867384636,"h":465.1279746142,"l":452.6787701273,"c":458.1104138255,"v":830094.560328206,"t":1733461200}
+{"o":458.1104138255,"h":461.8560258156,"l":452.5513672199,"c":455.7233538648,"v":765459.8890839835,"t":1733464800}
+{"o":455.7233538648,"h":459.1097572916,"l":451.2288120731,"c":454.8430640201,"v":721957.2756412437,"t":1733468400}
+{"o":454.8430640201,"h":459.2874315256,"l":447.1137289678,"c":453.9293877269,"v":881519.4085076514,"t":1733472000}
+{"o":453.9293877269,"h":466.1613629697,"l":448.8219949858,"c":458.0042186164,"v":936562.8585031446,"t":1733475600}
+{"o":458.0042186164,"h":465.833092381,"l":452.9997739635,"c":457.7152864939,"v":788578.829535296,"t":1733479200}
+{"o":457.7152864939,"h":464.0676216836,"l":450.5126614324,"c":458.3697609282,"v":703585.0519500453,"t":1733482800}
+{"o":458.3697609282,"h":474.4943939251,"l":448.9216309675,"c":465.2099050557,"v":859036.0643262843,"t":1733486400}
+{"o":465.2099050557,"h":474.4707146171,"l":451.8903713838,"c":463.3978211342,"v":1316342.372074754,"t":1733490000}
+{"o":463.3978211342,"h":475.0790874578,"l":455.0809399299,"c":463.815964543,"v":1164497.526596515,"t":1733493600}
+{"o":463.815964543,"h":471.8325804681,"l":453.2061037319,"c":460.8818709773,"v":1351209.5131616439,"t":1733497200}
+{"o":460.8818709773,"h":466.5897038769,"l":453.9284563646,"c":457.914352783,"v":1205868.2920789216,"t":1733500800}
+{"o":457.914352783,"h":462.8194114446,"l":451.2498202112,"c":455.8565904963,"v":1077595.9729337811,"t":1733504400}
+{"o":455.8565904963,"h":461.1985185606,"l":451.1731760649,"c":454.1331869173,"v":991911.2653461036,"t":1733508000}
+{"o":454.1331869173,"h":456.3890754036,"l":447.1382635028,"c":454.2033180239,"v":911900.7759205992,"t":1733511600}
+{"o":454.2033180239,"h":461.7043506468,"l":446.3771820642,"c":455.6386370441,"v":878735.5946270502,"t":1733515200}
+{"o":455.6386370441,"h":460.4241079342,"l":452.340690536,"c":456.5601309889,"v":851937.5154668152,"t":1733518800}
+{"o":456.5601309889,"h":460.7166009849,"l":453.853350757,"c":458.3773731868,"v":822194.4475527107,"t":1733522400}
+{"o":458.3773731868,"h":466.5429146086,"l":452.8669426437,"c":457.7379713987,"v":958442.8473577511,"t":1733526000}
+{"o":457.7379713987,"h":466.5198315577,"l":452.9219489612,"c":460.7540101012,"v":854571.3469896108,"t":1733529600}
+{"o":460.7540101012,"h":462.975029918,"l":450.5113430295,"c":457.294613533,"v":781417.9154650457,"t":1733533200}
+{"o":457.294613533,"h":461.8009812675,"l":451.3399752059,"c":454.7435825906,"v":711322.5344354617,"t":1733536800}
+{"o":454.7435825906,"h":460.7497664438,"l":444.9997431217,"c":449.2492330004,"v":755354.1059708033,"t":1733540400}
+{"o":449.2492330004,"h":452.9577072908,"l":445.5193652565,"c":449.6670817659,"v":670282.8336928468,"t":1733544000}
+{"o":449.6670817659,"h":466.5158451995,"l":445.1263701226,"c":448.4067403334,"v":629104.4897551482,"t":1733547600}
+{"o":448.4067403334,"h":451.3052950642,"l":441.4230681965,"c":445.3297430285,"v":681394.5243202721,"t":1733551200}
+{"o":445.3297430285,"h":456.411429511,"l":443.6424183919,"c":452.3004183151,"v":680399.3778887352,"t":1733554800}
+{"o":452.3004183151,"h":454.4151286335,"l":443.5045837938,"c":447.3964317143,"v":657883.7501096509,"t":1733558400}
+{"o":447.3964317143,"h":453.8346879484,"l":442.6407158983,"c":451.2980749329,"v":757892.3419927893,"t":1733562000}
+{"o":451.2980749329,"h":457.351725092,"l":445.4645987097,"c":448.0372880773,"v":719270.7513542544,"t":1733565600}
+{"o":448.0372880773,"h":450.0679845591,"l":443.8092470854,"c":447.0765527315,"v":605054.3111369776,"t":1733569200}
+{"o":447.0765527315,"h":453.9878933336,"l":445.5854417929,"c":451.3203644101,"v":600964.3190554472,"t":1733572800}
+{"o":451.3203644101,"h":455.5207166586,"l":445.1810840537,"c":449.3742475741,"v":676109.9258348211,"t":1733576400}
+{"o":449.3742475741,"h":460.5120459587,"l":442.8488702113,"c":452.7065513818,"v":962996.1501091147,"t":1733580000}
+{"o":452.7065513818,"h":457.7761813897,"l":442.4279009136,"c":450.2258573676,"v":999095.7096512399,"t":1733583600}
+{"o":450.2258573676,"h":458.1174279076,"l":444.6673719264,"c":450.4428661977,"v":1031568.0712763143,"t":1733587200}
+{"o":450.4428661977,"h":458.1872943195,"l":445.0498039311,"c":454.2410823552,"v":952421.3662630336,"t":1733590800}
+{"o":454.2410823552,"h":460.1215913382,"l":449.6275585383,"c":456.5536433282,"v":1068376.5214052631,"t":1733594400}
+{"o":456.5536433282,"h":464.8614032915,"l":452.2873920112,"c":462.5389589424,"v":924893.7245264238,"t":1733598000}
+{"o":462.5389589424,"h":466.8020064193,"l":456.6951305231,"c":458.7105015638,"v":941859.7602588808,"t":1733601600}
+{"o":458.7105015638,"h":463.3959628803,"l":452.9713297062,"c":457.1838029036,"v":987037.4835224777,"t":1733605200}
+{"o":457.1838029036,"h":465.332780365,"l":449.1820882966,"c":456.0057230046,"v":884023.9668671676,"t":1733608800}
+{"o":456.0057230046,"h":459.9414955718,"l":449.5237174343,"c":455.6883060809,"v":809723.4039441878,"t":1733612400}
+{"o":455.6883060809,"h":461.7405748394,"l":446.0035940395,"c":455.4602650471,"v":889851.704472238,"t":1733616000}
+{"o":455.4602650471,"h":462.0882698965,"l":452.2805639739,"c":459.1486665593,"v":760449.2634580949,"t":1733619600}
+{"o":459.1486665593,"h":464.8238661661,"l":455.398802916,"c":460.4938867608,"v":779961.3752271694,"t":1733623200}
+{"o":460.4938867608,"h":464.5671666294,"l":454.8999948121,"c":462.1394500619,"v":829841.5222837874,"t":1733626800}
+{"o":462.1394500619,"h":469.5017293749,"l":456.4713972709,"c":463.9748008271,"v":648719.3331316876,"t":1733630400}
+{"o":463.9748008271,"h":470.1884166657,"l":458.3733720552,"c":464.5247645049,"v":755928.4648896053,"t":1733634000}
+{"o":464.5247645049,"h":469.6333731568,"l":460.2378072849,"c":463.332239073,"v":715307.8320976492,"t":1733637600}
+{"o":463.332239073,"h":467.2074962429,"l":460.8052873262,"c":462.0006621411,"v":643279.0787054729,"t":1733641200}
+{"o":462.0006621411,"h":471.9524266063,"l":456.7455656993,"c":466.3330398811,"v":820642.6822853087,"t":1733644800}
+{"o":466.3330398811,"h":472.8447344222,"l":459.3579144737,"c":466.4027432261,"v":761389.6040666238,"t":1733648400}
+{"o":466.4027432261,"h":471.8927932602,"l":462.0570650175,"c":465.2010183374,"v":628545.8636569958,"t":1733652000}
+{"o":465.2010183374,"h":470.6992886619,"l":459.473382579,"c":462.7340615837,"v":542103.3894599942,"t":1733655600}
+{"o":462.7340615837,"h":468.5231036329,"l":457.8221203742,"c":462.2303884765,"v":621416.448954424,"t":1733659200}
+{"o":462.2303884765,"h":466.543947685,"l":455.5253583656,"c":459.9346027884,"v":709354.460651996,"t":1733662800}
+{"o":459.9346027884,"h":463.8763322973,"l":455.6259768013,"c":460.5469688994,"v":644202.6821544606,"t":1733666400}
+{"o":460.5469688994,"h":468.0830153398,"l":452.8870977032,"c":459.83876863,"v":784909.9708553216,"t":1733670000}
+{"o":459.83876863,"h":467.8238262474,"l":454.8796362953,"c":463.0884476616,"v":883159.7985885732,"t":1733673600}
+{"o":463.0884476616,"h":468.0738190502,"l":458.3973239827,"c":462.4394424423,"v":767379.2832081618,"t":1733677200}
+{"o":462.4394424423,"h":468.1210135752,"l":458.5100107519,"c":462.0846826703,"v":732155.9178390721,"t":1733680800}
+{"o":462.0846826703,"h":468.2007620651,"l":457.1519107739,"c":461.8909078975,"v":766069.5190501267,"t":1733684400}
+{"o":461.8909078975,"h":466.1491650284,"l":459.2556030856,"c":462.589705877,"v":771894.1015029397,"t":1733688000}
+{"o":462.589705877,"h":465.0222799099,"l":459.0258180486,"c":462.7876202197,"v":700606.9690883013,"t":1733691600}
+{"o":462.7876202197,"h":466.5447911937,"l":456.7533258008,"c":459.4406278849,"v":649868.3542742288,"t":1733695200}
+{"o":459.4406278849,"h":464.1752507104,"l":456.8111688679,"c":460.9120697998,"v":811492.5425713821,"t":1733698800}
+{"o":460.9120697998,"h":474.216872608,"l":452.0872634134,"c":464.7284029011,"v":1111627.8053220497,"t":1733702400}
+{"o":464.7284029011,"h":471.4117247727,"l":456.5636968228,"c":465.0990489469,"v":906974.0793132244,"t":1733706000}
+{"o":465.0990489469,"h":472.7126863323,"l":457.0343298544,"c":467.2630832676,"v":906393.0226592328,"t":1733709600}
+{"o":467.2630832676,"h":479.1379689874,"l":459.8186175895,"c":472.43415653,"v":815116.0318810517,"t":1733713200}
+{"o":472.43415653,"h":478.8172620768,"l":467.5880377956,"c":472.3681789987,"v":756776.724859196,"t":1733716800}
+{"o":472.3681789987,"h":474.2114543891,"l":468.960959183,"c":471.8675629063,"v":639442.5621080472,"t":1733720400}
+{"o":471.8675629063,"h":480.9744607241,"l":466.7331302485,"c":473.8247455033,"v":792747.7019378712,"t":1733724000}
+{"o":473.8247455033,"h":487.1744641967,"l":469.0666992876,"c":477.8391155031,"v":1076137.8713510763,"t":1733727600}
+{"o":477.8391155031,"h":496.4002110741,"l":466.9297252257,"c":484.6145905433,"v":1052909.1144948008,"t":1733731200}
+{"o":484.6145905433,"h":493.7952116858,"l":474.7563563649,"c":482.8868032498,"v":1038478.9073664235,"t":1733734800}
+{"o":482.8868032498,"h":487.0544166438,"l":475.5272093901,"c":480.0746057528,"v":726334.6545079261,"t":1733738400}
+{"o":480.0746057528,"h":492.1075352932,"l":473.4164271164,"c":486.5726493152,"v":848547.7180542317,"t":1733742000}
+{"o":486.5726493152,"h":496.0107413337,"l":480.9296906908,"c":487.7146902132,"v":893853.9996246785,"t":1733745600}
+{"o":487.7146902132,"h":495.3768936818,"l":473.7458264888,"c":481.8992918921,"v":840498.3391161031,"t":1733749200}
+{"o":481.8992918921,"h":491.4981392688,"l":472.8817457105,"c":478.9737520828,"v":955970.4798633172,"t":1733752800}
+{"o":478.9737520828,"h":498.277189121,"l":443.7383141983,"c":478.3424900726,"v":1664839.4474649087,"t":1733756400}
+{"o":478.3424900726,"h":487.6926929354,"l":470.3852481499,"c":478.8735724218,"v":1167109.4866353325,"t":1733760000}
+{"o":478.8735724218,"h":487.1363203709,"l":472.421956404,"c":481.7367360998,"v":1020446.7624941273,"t":1733763600}
+{"o":481.7367360998,"h":486.6640338943,"l":475.6941899349,"c":481.4335103441,"v":986261.180989561,"t":1733767200}
+{"o":481.4335103441,"h":490.1538949231,"l":474.9090852917,"c":483.8684453305,"v":1197087.253408439,"t":1733770800}
+{"o":483.8684453305,"h":529.0801303982,"l":474.8250558915,"c":511.0748304066,"v":2356976.5249290601,"t":1733774400}
+{"o":511.0748304066,"h":591.9823495871,"l":476.9218501926,"c":531.4611896739,"v":3726089.4341753209,"t":1733778000}
+{"o":531.4611896739,"h":578.0518303958,"l":490.0157004768,"c":522.0359891272,"v":3016246.067057183,"t":1733781600}
+{"o":522.0359891272,"h":532.9900789209,"l":506.4662516526,"c":515.2723927742,"v":1733971.3668897252,"t":1733785200}
+{"o":515.2723927742,"h":542.5766447902,"l":502.1200041712,"c":519.9340166127,"v":1754788.8278972488,"t":1733788800}
+{"o":519.9340166127,"h":534.97053432,"l":511.7959058274,"c":528.813596478,"v":1326877.2566419328,"t":1733792400}
+{"o":528.813596478,"h":547.4943042253,"l":511.7947630467,"c":531.5359767088,"v":1429146.7395421055,"t":1733796000}
+{"o":531.5359767088,"h":559.3976011417,"l":510.3587251962,"c":535.2915393769,"v":2110059.1825615624,"t":1733799600}
+{"o":535.2915393769,"h":548.4532429793,"l":519.1670364677,"c":529.7836722065,"v":1287146.1893025148,"t":1733803200}
+{"o":529.7836722065,"h":537.87134504,"l":521.0776225515,"c":525.545483043,"v":1031246.5767280876,"t":1733806800}
+{"o":525.545483043,"h":535.2261128002,"l":514.9493441964,"c":522.2018050265,"v":1090328.4984497048,"t":1733810400}
+{"o":522.2018050265,"h":532.2462396064,"l":516.5851917237,"c":525.1916895005,"v":899825.3317205984,"t":1733814000}
+{"o":525.1916895005,"h":537.2480380915,"l":520.5913394847,"c":527.2215948502,"v":983243.9677580642,"t":1733817600}
+{"o":527.2215948502,"h":532.5103279879,"l":517.8739939463,"c":524.918640441,"v":1140742.2739305526,"t":1733821200}
+{"o":524.918640441,"h":528.4065797915,"l":516.2593181531,"c":522.0918828302,"v":890339.5459068192,"t":1733824800}
+{"o":522.0918828302,"h":531.3430892316,"l":516.321268197,"c":526.7030969444,"v":891990.4115197541,"t":1733828400}
+{"o":526.7030969444,"h":554.1214218808,"l":510.9683338774,"c":537.5802359826,"v":1380416.2207331823,"t":1733832000}
+{"o":537.5802359826,"h":548.5466813565,"l":524.6272434403,"c":540.7450838396,"v":1608039.7877970263,"t":1733835600}
+{"o":540.7450838396,"h":552.3346336934,"l":518.693394753,"c":540.9476136958,"v":3170831.4447733304,"t":1733839200}
+{"o":540.9476136958,"h":575.3422645,"l":511.760293348,"c":544.7533034023,"v":2929471.0517373737,"t":1733842800}
+{"o":544.7533034023,"h":567.7247954928,"l":494.0516636662,"c":539.2132681329,"v":2780407.6877253065,"t":1733846400}
+{"o":539.2132681329,"h":567.6063933694,"l":520.4661263443,"c":546.092729945,"v":2181096.6093970486,"t":1733850000}
+{"o":546.092729945,"h":569.0971399292,"l":519.7147247715,"c":542.6005430095,"v":1892103.0414388569,"t":1733853600}
+{"o":542.6005430095,"h":552.5778258439,"l":528.051064915,"c":536.9278043672,"v":1450883.4401534575,"t":1733857200}
+{"o":536.9278043672,"h":545.707085455,"l":523.3537634604,"c":530.2160072381,"v":1327873.2970055668,"t":1733860800}
+{"o":530.2160072381,"h":538.2222201225,"l":513.7523631815,"c":520.8671453396,"v":1473124.2951712587,"t":1733864400}
+{"o":520.8671453396,"h":524.9451080455,"l":505.6785405641,"c":517.1890582403,"v":1359245.6940238178,"t":1733868000}
+{"o":517.1890582403,"h":526.3228593383,"l":509.3233456999,"c":520.1351030094,"v":1238898.2763574382,"t":1733871600}
+{"o":520.1351030094,"h":539.3326760042,"l":514.3171763652,"c":531.9704898544,"v":1598454.6564339709,"t":1733875200}
+{"o":531.9704898544,"h":549.9584643346,"l":522.8613992467,"c":538.5533047252,"v":2334100.4362759981,"t":1733878800}
+{"o":538.5533047252,"h":552.5215944869,"l":518.1827402978,"c":531.5623090438,"v":1548954.2739274197,"t":1733882400}
+{"o":531.5623090438,"h":540.8900804902,"l":518.9620979005,"c":536.9681902992,"v":1334124.1213445163,"t":1733886000}
+{"o":536.9681902992,"h":543.9485413197,"l":529.1042922653,"c":537.6503995065,"v":1054660.5322767613,"t":1733889600}
+{"o":537.6503995065,"h":544.4670150015,"l":531.3087509222,"c":538.7892338409,"v":866231.9860298567,"t":1733893200}
+{"o":538.7892338409,"h":545.8499566769,"l":531.249227513,"c":537.5889672123,"v":921707.6744751562,"t":1733896800}
+{"o":537.5889672123,"h":547.8654470273,"l":528.8639838181,"c":542.7993631572,"v":1004523.915687479,"t":1733900400}
+{"o":542.7993631572,"h":554.7011881435,"l":525.2084607823,"c":538.1267944648,"v":1050770.238851591,"t":1733904000}
+{"o":538.1267944648,"h":545.2079957161,"l":529.7477501399,"c":535.3365806503,"v":933403.2508319962,"t":1733907600}
+{"o":535.3365806503,"h":541.0053264699,"l":532.2735885031,"c":535.9784091353,"v":863046.5270920583,"t":1733911200}
+{"o":535.9784091353,"h":544.1711041621,"l":528.4122982636,"c":537.5961818263,"v":951135.9172037323,"t":1733914800}
+{"o":537.5961818263,"h":542.4203128673,"l":523.8275030469,"c":529.1128078954,"v":899031.8287414494,"t":1733918400}
+{"o":529.1128078954,"h":539.1466913686,"l":512.3969672857,"c":522.418122255,"v":1173968.3550245736,"t":1733922000}
+{"o":522.418122255,"h":533.3640716737,"l":512.763515857,"c":522.397949754,"v":1062342.2982515399,"t":1733925600}
+{"o":522.397949754,"h":530.8581391074,"l":510.5814126237,"c":517.979494755,"v":1728849.0075280026,"t":1733929200}
+{"o":517.979494755,"h":524.4461329152,"l":505.8852965606,"c":518.3351073622,"v":1497066.3183385667,"t":1733932800}
+{"o":518.3351073622,"h":530.8185123034,"l":509.8687769697,"c":524.0298111206,"v":1224054.5183724074,"t":1733936400}
+{"o":524.0298111206,"h":529.6179372743,"l":514.8418400031,"c":520.9820662431,"v":1243846.6741919927,"t":1733940000}
+{"o":520.9820662431,"h":526.2611139684,"l":516.6482199336,"c":521.8402035748,"v":1272818.3198253852,"t":1733943600}
+{"o":521.8402035748,"h":529.4165589801,"l":513.8594060225,"c":521.8286150036,"v":1172885.7977502076,"t":1733947200}
+{"o":521.8286150036,"h":528.7242876658,"l":518.7628087746,"c":522.9577118761,"v":1196155.1492898264,"t":1733950800}
+{"o":522.9577118761,"h":525.2607818283,"l":514.3694590311,"c":517.3682439988,"v":3611795.4882278293,"t":1733954400}
+{"o":517.3682439988,"h":521.2416615305,"l":510.9193062141,"c":517.4046410336,"v":1098047.8446406005,"t":1733958000}
+{"o":517.4046410336,"h":521.3411292155,"l":508.7292078682,"c":516.2973832403,"v":1212364.3239673933,"t":1733961600}
+{"o":516.2973832403,"h":519.4196481059,"l":505.7919576543,"c":512.7975392323,"v":1035957.2586201982,"t":1733965200}
+{"o":512.7975392323,"h":520.375437877,"l":492.8934680647,"c":503.6825129416,"v":1066297.9085855894,"t":1733968800}
+{"o":503.6825129416,"h":513.3431850193,"l":495.3339708453,"c":506.7393712931,"v":1243746.9562070807,"t":1733972400}
+{"o":506.7393712931,"h":512.2466992161,"l":498.764213853,"c":502.8794519836,"v":963561.1542173127,"t":1733976000}
+{"o":502.8794519836,"h":510.6113377244,"l":487.5524847104,"c":502.394180832,"v":978016.8949330426,"t":1733979600}
+{"o":502.394180832,"h":506.7452820084,"l":492.4893753451,"c":496.0616251085,"v":1049987.176376417,"t":1733983200}
+{"o":496.0616251085,"h":505.5607184523,"l":491.3054644033,"c":499.8956377261,"v":972031.5494597084,"t":1733986800}
+{"o":499.8956377261,"h":505.6316175511,"l":491.8869675289,"c":497.2850366638,"v":849536.1145597474,"t":1733990400}
+{"o":497.2850366638,"h":507.9768302557,"l":492.6954283984,"c":504.286987289,"v":792562.9491258943,"t":1733994000}
+{"o":504.286987289,"h":510.3655022204,"l":498.1986973887,"c":504.3355472514,"v":882637.2242106245,"t":1733997600}
+{"o":504.3355472514,"h":514.1233661302,"l":499.2175139333,"c":508.1103186097,"v":915681.1052970013,"t":1734001200}
+{"o":508.1103186097,"h":512.8273616284,"l":494.0636395035,"c":499.5855685182,"v":930759.3365353028,"t":1734004800}
+{"o":499.5855685182,"h":514.8007246456,"l":491.3844258969,"c":507.5202316699,"v":1532975.1774972992,"t":1734008400}
+{"o":507.5202316699,"h":518.7295909324,"l":501.6323383731,"c":510.359317507,"v":1522336.9599666791,"t":1734012000}
+{"o":510.359317507,"h":516.6074372272,"l":501.4658979774,"c":508.1494732663,"v":1313650.8308616765,"t":1734015600}
+{"o":508.1494732663,"h":517.6048996197,"l":499.3950761628,"c":505.2780001327,"v":1598089.643645308,"t":1734019200}
+{"o":505.2780001327,"h":514.7900340335,"l":500.4819560988,"c":508.5760870147,"v":1346262.8117747095,"t":1734022800}
+{"o":508.5760870147,"h":518.8946401268,"l":500.8216969272,"c":508.6340249038,"v":1286815.836469034,"t":1734026400}
+{"o":508.6340249038,"h":527.5710260772,"l":493.5869043904,"c":513.7798186831,"v":1798105.0747521226,"t":1734030000}
+{"o":513.7798186831,"h":519.3856396184,"l":502.1181721971,"c":507.7269023444,"v":1302899.7985422057,"t":1734033600}
+{"o":507.7269023444,"h":511.7352035318,"l":499.5239559956,"c":507.761373576,"v":1302036.5335601619,"t":1734037200}
+{"o":507.761373576,"h":517.175833379,"l":501.7076559709,"c":510.2361552717,"v":1796640.5904538545,"t":1734040800}
+{"o":510.2361552717,"h":514.0510152059,"l":500.2496768129,"c":504.6862907089,"v":1227184.6497350361,"t":1734044400}
+{"o":504.6862907089,"h":509.6978894282,"l":495.1552453969,"c":503.2457291698,"v":1261600.97291993,"t":1734048000}
+{"o":503.2457291698,"h":517.6059413779,"l":496.9952137545,"c":508.1622762678,"v":1275203.7649344495,"t":1734051600}
+{"o":508.1622762678,"h":519.0080391479,"l":492.9383387657,"c":503.5924587833,"v":1208283.9104764427,"t":1734055200}
+{"o":503.5924587833,"h":506.3692082332,"l":498.0157794665,"c":502.7815026146,"v":1198225.458600153,"t":1734058800}
+{"o":502.7815026146,"h":512.8537503399,"l":498.0779596168,"c":507.4856002157,"v":1002430.3125012746,"t":1734062400}
+{"o":507.4856002157,"h":513.8194266636,"l":502.6976693981,"c":509.961139972,"v":1288511.3803926378,"t":1734066000}
+{"o":509.961139972,"h":521.4620106211,"l":501.0155756053,"c":515.0755151681,"v":1186846.8947870613,"t":1734069600}
+{"o":515.0755151681,"h":522.8097718145,"l":503.3228550456,"c":514.2320426667,"v":1046996.2607881502,"t":1734073200}
+{"o":514.2320426667,"h":520.1876344157,"l":490.2128871405,"c":503.0260383436,"v":843776.090880589,"t":1734076800}
+{"o":503.0260383436,"h":509.7684411579,"l":495.8276623407,"c":503.4721801699,"v":875045.993632763,"t":1734080400}
+{"o":503.4721801699,"h":511.544417658,"l":494.2292187552,"c":501.3427255565,"v":1059331.5310342032,"t":1734084000}
+{"o":501.3427255565,"h":508.664240909,"l":495.5187473259,"c":504.2532196561,"v":893430.3807260608,"t":1734087600}
+{"o":504.2532196561,"h":511.5912867399,"l":500.0208576895,"c":506.1633322516,"v":1096525.2941568249,"t":1734091200}
+{"o":506.1633322516,"h":511.6677914376,"l":495.4997589763,"c":503.0130873058,"v":1186713.0079513907,"t":1734094800}
+{"o":503.0130873058,"h":507.5962212592,"l":494.3668533327,"c":498.7631847024,"v":1287368.9686991887,"t":1734098400}
+{"o":498.7631847024,"h":513.6770886204,"l":483.499678259,"c":499.0286689322,"v":1629703.2167134471,"t":1734102000}
+{"o":499.0286689322,"h":503.035106748,"l":484.0694255807,"c":488.7537518503,"v":1515207.9472428444,"t":1734105600}
+{"o":488.7537518503,"h":503.3410610603,"l":488.390178752,"c":495.4587102076,"v":1310491.7447116857,"t":1734109200}
+{"o":495.4587102076,"h":511.4373617058,"l":488.3830909654,"c":494.9570162137,"v":1320923.5695362403,"t":1734112800}
+{"o":494.9570162137,"h":498.7997727437,"l":488.5006363095,"c":496.3272881995,"v":1255170.3147982801,"t":1734116400}
+{"o":496.3272881995,"h":499.8052828438,"l":480.1351333693,"c":488.1572186818,"v":1133734.4263131521,"t":1734120000}
+{"o":488.1572186818,"h":490.972873734,"l":483.4950513559,"c":489.5434646823,"v":1167933.3812352035,"t":1734123600}
+{"o":489.5434646823,"h":497.1117932164,"l":483.1175509623,"c":492.8169238592,"v":1141771.4723967947,"t":1734127200}
+{"o":492.8169238592,"h":496.8479031063,"l":481.6321733804,"c":486.2371065794,"v":1063783.8478166189,"t":1734130800}
+{"o":486.2371065794,"h":492.2602246592,"l":477.0922183287,"c":487.4542865263,"v":1279497.9087622664,"t":1734134400}
+{"o":487.4542865263,"h":493.8434347531,"l":477.8919658008,"c":483.4973953069,"v":1197222.1014755305,"t":1734138000}
+{"o":483.4973953069,"h":494.3434586153,"l":481.6805796976,"c":490.9606580214,"v":1171259.8161475039,"t":1734141600}
+{"o":490.9606580214,"h":496.7594292781,"l":489.004738335,"c":495.572559012,"v":1122323.1321937907,"t":1734145200}
+{"o":495.572559012,"h":502.702880825,"l":489.5660269558,"c":498.1076922572,"v":1009823.0957001506,"t":1734148800}
+{"o":498.1076922572,"h":501.2983113421,"l":493.7532550456,"c":496.7022520917,"v":876112.4075613648,"t":1734152400}
+{"o":496.7022520917,"h":500.0667887601,"l":491.96544381,"c":495.8006129996,"v":938900.2560878475,"t":1734156000}
+{"o":495.8006129996,"h":501.5804996786,"l":493.7731409574,"c":498.2101062568,"v":943086.8663875286,"t":1734159600}
+{"o":498.2101062568,"h":499.9301588925,"l":491.704155026,"c":497.2401388701,"v":970798.8007508276,"t":1734163200}
+{"o":497.2401388701,"h":504.7620442015,"l":495.2410115212,"c":502.5201443987,"v":981480.0423585761,"t":1734166800}
+{"o":502.5201443987,"h":509.0733689494,"l":499.5681835924,"c":502.4305486471,"v":813606.3523552582,"t":1734170400}
+{"o":502.4305486471,"h":504.0770200384,"l":497.4275162448,"c":500.7610414753,"v":819174.1428675727,"t":1734174000}
+{"o":500.7610414753,"h":515.3857089362,"l":495.3547546466,"c":509.201795028,"v":978225.1586969807,"t":1734177600}
+{"o":509.201795028,"h":522.0932634556,"l":503.1769843655,"c":513.6882275271,"v":1143465.600818472,"t":1734181200}
+{"o":513.6882275271,"h":517.7424196492,"l":502.4685172015,"c":509.8118245766,"v":1100271.5742761989,"t":1734184800}
+{"o":509.8118245766,"h":515.7634839507,"l":506.7279892333,"c":512.6791645592,"v":1109037.1740236375,"t":1734188400}
+{"o":512.6791645592,"h":523.2336863352,"l":507.7293068254,"c":514.6682602628,"v":1330636.8829174403,"t":1734192000}
+{"o":514.6682602628,"h":525.8807196025,"l":504.2173143619,"c":515.1318650512,"v":1215004.8780672308,"t":1734195600}
+{"o":515.1318650512,"h":523.2975045416,"l":506.2162700584,"c":519.0659550592,"v":1113422.766855096,"t":1734199200}
+{"o":519.0659550592,"h":522.9017617309,"l":507.9100222472,"c":515.2705875904,"v":1034850.8738915795,"t":1734202800}
+{"o":515.2705875904,"h":524.9439054128,"l":505.2848629467,"c":516.1415477561,"v":1050635.9033910013,"t":1734206400}
+{"o":516.1415477561,"h":521.2797502842,"l":507.6841426396,"c":512.4409203531,"v":965505.4933930971,"t":1734210000}
+{"o":512.4409203531,"h":519.0042695186,"l":504.7234489651,"c":508.0836855643,"v":896964.4198698099,"t":1734213600}
+{"o":508.0836855643,"h":517.6410686647,"l":503.3811931123,"c":510.041085107,"v":1013479.3726732789,"t":1734217200}
+{"o":510.041085107,"h":521.4372996375,"l":507.5969437691,"c":517.5448329795,"v":963415.8441369059,"t":1734220800}
+{"o":517.5448329795,"h":522.1559043255,"l":507.0531636418,"c":512.4216159041,"v":891756.9169759913,"t":1734224400}
+{"o":512.4216159041,"h":516.3216432777,"l":510.7622762247,"c":514.0516983771,"v":781105.7010298186,"t":1734228000}
+{"o":514.0516983771,"h":523.0928943477,"l":508.5249282887,"c":517.2787364041,"v":819076.6090379888,"t":1734231600}
+{"o":517.2787364041,"h":523.580629797,"l":507.4226464515,"c":516.2027870322,"v":946280.9082752115,"t":1734235200}
+{"o":516.2027870322,"h":519.3798697405,"l":510.2015333724,"c":515.3206864007,"v":821645.3216533002,"t":1734238800}
+{"o":515.3206864007,"h":522.2823116006,"l":510.4885202017,"c":517.4510751951,"v":818429.5503066888,"t":1734242400}
+{"o":517.4510751951,"h":526.0678031794,"l":510.2023570566,"c":518.8542326496,"v":1035337.3533947011,"t":1734246000}
+{"o":518.8542326496,"h":522.2895456802,"l":507.6401364899,"c":512.7476143182,"v":868079.638038112,"t":1734249600}
+{"o":512.7476143182,"h":517.6311248015,"l":506.3809368507,"c":509.9611942924,"v":843718.8775048408,"t":1734253200}
+{"o":509.9611942924,"h":516.511080376,"l":504.75790785,"c":511.3116097822,"v":813057.0534125121,"t":1734256800}
+{"o":511.3116097822,"h":512.5562134798,"l":505.8861624142,"c":508.6964316757,"v":762647.0043760285,"t":1734260400}
+{"o":508.6964316757,"h":514.0775083395,"l":499.0743571827,"c":504.7778937324,"v":866849.2359370211,"t":1734264000}
+{"o":504.7778937324,"h":511.7487335814,"l":488.3317479879,"c":492.7489975351,"v":941240.0179147334,"t":1734267600}
+{"o":492.7489975351,"h":497.9311786002,"l":477.6584505459,"c":482.8435666786,"v":987370.1042797883,"t":1734271200}
+{"o":482.8435666786,"h":493.5286935889,"l":475.2470480878,"c":486.6031699238,"v":1017061.4196915912,"t":1734274800}
+{"o":486.6031699238,"h":494.2308883644,"l":478.8211116277,"c":484.7661728111,"v":1052986.2961910297,"t":1734278400}
+{"o":484.7661728111,"h":488.5125670371,"l":477.9718288405,"c":484.6932174613,"v":1010468.5698265083,"t":1734282000}
+{"o":484.6932174613,"h":489.2773898623,"l":482.0646749989,"c":483.5096596022,"v":882575.9038305058,"t":1734285600}
+{"o":483.5096596022,"h":486.2145631393,"l":471.9751750265,"c":480.4055058415,"v":992106.8715366434,"t":1734289200}
+{"o":480.4055058415,"h":482.0960723682,"l":463.7655090833,"c":465.5624116969,"v":970419.1673566825,"t":1734292800}
+{"o":465.5624116969,"h":487.0937818507,"l":457.3957405653,"c":478.4456696857,"v":1231276.5670744299,"t":1734296400}
+{"o":478.4456696857,"h":489.1283942243,"l":463.1927276512,"c":476.0892755481,"v":1205911.5827765749,"t":1734300000}
+{"o":476.0892755481,"h":492.1326889482,"l":461.9404060519,"c":472.7906389,"v":1592465.7333902679,"t":1734303600}
+{"o":472.7906389,"h":483.1949214523,"l":460.7600342605,"c":473.5388095765,"v":1644030.7736995164,"t":1734307200}
+{"o":473.5388095765,"h":477.3681331393,"l":462.4902497206,"c":468.809562664,"v":1190163.3291206912,"t":1734310800}
+{"o":468.809562664,"h":481.3802963712,"l":461.0761220877,"c":473.35674997,"v":1233233.0117137474,"t":1734314400}
+{"o":473.35674997,"h":483.8506522816,"l":468.7295610972,"c":478.9291594925,"v":1128356.9318582776,"t":1734318000}
+{"o":478.9291594925,"h":483.1056669966,"l":471.9180270159,"c":476.5938017652,"v":1053844.5696677382,"t":1734321600}
+{"o":476.5938017652,"h":482.4071426744,"l":465.9022064494,"c":470.5930386282,"v":988399.1409326482,"t":1734325200}
+{"o":470.5930386282,"h":473.6900486619,"l":459.9954354159,"c":470.3149459994,"v":992871.7336658017,"t":1734328800}
+{"o":470.3149459994,"h":476.2042087959,"l":467.4327383908,"c":470.0098160667,"v":1002219.3041810396,"t":1734332400}
+{"o":470.0098160667,"h":482.0570785739,"l":460.8490709826,"c":474.162633262,"v":997961.9897716998,"t":1734336000}
+{"o":474.162633262,"h":481.2176236656,"l":468.8287725189,"c":476.6102948616,"v":993145.0217535043,"t":1734339600}
+{"o":476.6102948616,"h":482.4244617756,"l":467.6398758476,"c":476.1401650168,"v":953475.7673538893,"t":1734343200}
+{"o":476.1401650168,"h":500.7985754292,"l":465.2576857147,"c":478.8468980735,"v":1259362.8604356446,"t":1734346800}
+{"o":478.8468980735,"h":485.8726200228,"l":461.1538705052,"c":472.8581943964,"v":1775122.1227426541,"t":1734350400}
+{"o":472.8581943964,"h":478.4324936308,"l":453.4770019884,"c":461.2177586896,"v":1175672.3614838715,"t":1734354000}
+{"o":461.2177586896,"h":467.3542122226,"l":447.5570391119,"c":455.8781073657,"v":1216211.3303930548,"t":1734357600}
+{"o":455.8781073657,"h":463.0934498072,"l":447.3778386863,"c":456.6808772218,"v":1329756.423248807,"t":1734361200}
+{"o":456.6808772218,"h":470.1619721313,"l":452.9272815598,"c":467.0234663318,"v":1505887.093132993,"t":1734364800}
+{"o":467.0234663318,"h":472.9412615045,"l":458.2600553215,"c":464.7069920959,"v":1379533.8078210701,"t":1734368400}
+{"o":464.7069920959,"h":470.5081387573,"l":408.4404089121,"c":456.3962383188,"v":1474629.2366825382,"t":1734372000}
+{"o":456.3962383188,"h":464.6376258931,"l":445.6897482266,"c":450.9428357845,"v":1371796.6888202885,"t":1734375600}
+{"o":450.9428357845,"h":457.0964058173,"l":438.7938384882,"c":450.3236653861,"v":1306845.9932648523,"t":1734379200}
+{"o":450.3236653861,"h":456.852911843,"l":435.8260018175,"c":441.9014849529,"v":1265546.0278045516,"t":1734382800}
+{"o":441.9014849529,"h":444.1523679515,"l":430.2460590819,"c":440.851112254,"v":999209.5854485078,"t":1734386400}
+{"o":440.851112254,"h":445.3427650224,"l":430.8626830743,"c":437.8293993838,"v":1096521.3369152946,"t":1734390000}
+{"o":437.8293993838,"h":460.8470295342,"l":424.1650087489,"c":450.2221794537,"v":1451173.1307312457,"t":1734393600}
+{"o":450.2221794537,"h":458.2710877471,"l":442.3738128755,"c":449.9993277831,"v":1259570.9394411037,"t":1734397200}
+{"o":449.9993277831,"h":455.1133080847,"l":443.2851347077,"c":448.8147759567,"v":995357.9018355825,"t":1734400800}
+{"o":448.8147759567,"h":459.0518626368,"l":443.3912580945,"c":457.0016925015,"v":1127182.4328579218,"t":1734404400}
+{"o":457.0016925015,"h":467.5014491389,"l":449.6083902357,"c":460.8730910503,"v":994636.6968652053,"t":1734408000}
+{"o":460.8730910503,"h":466.4783294432,"l":454.072752329,"c":459.0821939473,"v":1028679.6492661822,"t":1734411600}
+{"o":459.0821939473,"h":461.7945719423,"l":446.9146468178,"c":455.6572413593,"v":889420.6798235438,"t":1734415200}
+{"o":455.6572413593,"h":462.5656607084,"l":445.9717025904,"c":459.1599946555,"v":1007950.3976273185,"t":1734418800}
+{"o":459.1599946555,"h":470.0373203543,"l":455.3543065932,"c":463.0038954749,"v":1149679.1376079344,"t":1734422400}
+{"o":463.0038954749,"h":477.8212329371,"l":448.9798649224,"c":463.0704114193,"v":1313421.581928432,"t":1734426000}
+{"o":463.0704114193,"h":472.2859170173,"l":458.369903201,"c":463.825227521,"v":1236619.0810775904,"t":1734429600}
+{"o":463.825227521,"h":474.1074509111,"l":460.0957864506,"c":468.101224036,"v":1177157.7685010626,"t":1734433200}
+{"o":468.101224036,"h":486.8510190262,"l":462.3780003785,"c":480.05458183,"v":1649268.1431940713,"t":1734436800}
+{"o":480.05458183,"h":488.1954301676,"l":467.5711049711,"c":477.5832083878,"v":3148258.1982745021,"t":1734440400}
+{"o":477.5832083878,"h":487.8689901072,"l":467.1530191808,"c":478.9588810334,"v":2304509.2046043263,"t":1734444000}
+{"o":478.9588810334,"h":491.9378536292,"l":465.6360745713,"c":484.4355053583,"v":2518734.4788088007,"t":1734447600}
+{"o":484.4355053583,"h":503.6205096496,"l":471.2884104215,"c":488.4850555642,"v":2437173.2608750295,"t":1734451200}
+{"o":488.4850555642,"h":494.0801428632,"l":479.3017959411,"c":487.9920773405,"v":1898960.3637745061,"t":1734454800}
+{"o":487.9920773405,"h":499.9531275793,"l":480.9685135507,"c":496.7895279213,"v":1696121.0468843172,"t":1734458400}
+{"o":496.7895279213,"h":501.0860846994,"l":482.1217808137,"c":486.3264227181,"v":1508739.6614631955,"t":1734462000}
+{"o":486.3264227181,"h":492.4722706532,"l":475.1912430254,"c":486.9736269419,"v":1570213.914589446,"t":1734465600}
+{"o":486.9736269419,"h":492.8761419887,"l":481.9003692321,"c":488.7281782678,"v":1442077.7675626292,"t":1734469200}
+{"o":488.7281782678,"h":503.1043176795,"l":477.6920036825,"c":495.8729287429,"v":1563403.6315948237,"t":1734472800}
+{"o":495.8729287429,"h":502.7366672246,"l":485.8354616677,"c":493.4525094892,"v":1631790.6215016744,"t":1734476400}
+{"o":493.4525094892,"h":512.4550304558,"l":487.6380436594,"c":502.834696063,"v":1722260.0364904827,"t":1734480000}
+{"o":502.834696063,"h":509.0892389273,"l":482.1554096733,"c":493.0442644637,"v":1748122.4908206924,"t":1734483600}
+{"o":493.0442644637,"h":499.7706322989,"l":484.4146608289,"c":488.2282637205,"v":1796476.8610278335,"t":1734487200}
+{"o":488.2282637205,"h":497.2666014082,"l":482.1282822777,"c":491.0385179133,"v":1530164.1592694104,"t":1734490800}
+{"o":491.0385179133,"h":511.1006618455,"l":485.3759698245,"c":503.0827477501,"v":1467496.8652975671,"t":1734494400}
+{"o":503.0827477501,"h":509.2398382237,"l":495.0390085677,"c":503.2725498426,"v":1369886.1880772267,"t":1734498000}
+{"o":503.2725498426,"h":511.1861080855,"l":494.6443604155,"c":504.2151611824,"v":1434437.003957941,"t":1734501600}
+{"o":504.2151611824,"h":509.1321828047,"l":498.4963513028,"c":502.959611805,"v":1238586.8153443749,"t":1734505200}
+{"o":502.959611805,"h":514.6685800737,"l":498.6353898698,"c":506.7727273635,"v":1195832.5487688207,"t":1734508800}
+{"o":506.7727273635,"h":511.5196119402,"l":497.8595249368,"c":501.5672723437,"v":1141568.1878384345,"t":1734512400}
+{"o":501.5672723437,"h":510.9810548347,"l":499.0396899176,"c":506.9694737904,"v":1309429.4141270313,"t":1734516000}
+{"o":506.9694737904,"h":511.1866509769,"l":501.8978291555,"c":507.2620087366,"v":1162065.8153842289,"t":1734519600}
+{"o":507.2620087366,"h":522.1720323886,"l":501.9176867514,"c":513.0503081948,"v":1287968.6028298889,"t":1734523200}
+{"o":513.0503081948,"h":519.2088861202,"l":503.9857638403,"c":511.1117568356,"v":1218004.6131944384,"t":1734526800}
+{"o":511.1117568356,"h":516.8042741157,"l":504.7024595822,"c":510.8542940936,"v":1505127.5792706113,"t":1734530400}
+{"o":510.8542940936,"h":522.1957112915,"l":502.0986813012,"c":513.463292393,"v":1595446.2205977223,"t":1734534000}
+{"o":513.463292393,"h":520.689842547,"l":503.4732327089,"c":509.4543524679,"v":1633949.1193308034,"t":1734537600}
+{"o":509.4543524679,"h":519.5322845352,"l":499.4172320722,"c":509.7028125289,"v":1623690.7596852086,"t":1734541200}
+{"o":509.7028125289,"h":515.0072064983,"l":494.6210194018,"c":500.9993598325,"v":1601992.3000863157,"t":1734544800}
+{"o":500.9993598325,"h":525.1664189849,"l":484.6604670081,"c":508.8285402293,"v":2212719.8339810129,"t":1734548400}
+{"o":508.8285402293,"h":541.6908268,"l":490.7776296265,"c":513.5363523756,"v":3640920.5374523262,"t":1734552000}
+{"o":513.5363523756,"h":532.0002709685,"l":495.1497159143,"c":515.8979989681,"v":1940377.0952868499,"t":1734555600}
+{"o":515.8979989681,"h":526.2595155744,"l":500.6538159151,"c":513.3894935052,"v":1405716.62925875,"t":1734559200}
+{"o":513.3894935052,"h":529.063103687,"l":503.9562990135,"c":523.7197112337,"v":1552133.4461619086,"t":1734562800}
+{"o":523.7197112337,"h":540.8345998148,"l":516.712663436,"c":523.7725785122,"v":1539320.1171595457,"t":1734566400}
+{"o":523.7725785122,"h":545.341888004,"l":506.4664567692,"c":528.0939725376,"v":1401909.9414536871,"t":1734570000}
+{"o":528.0939725376,"h":552.6526735394,"l":505.015083997,"c":525.7711051233,"v":2267611.3794721873,"t":1734573600}
+{"o":525.7711051233,"h":541.0573776558,"l":508.9686349539,"c":520.6156525259,"v":1602748.1479227839,"t":1734577200}
+{"o":520.6156525259,"h":528.899818811,"l":516.1997206953,"c":522.9999244189,"v":1165334.7197477708,"t":1734580800}
+{"o":522.9999244189,"h":531.6654037836,"l":514.8981102983,"c":522.2736581366,"v":1172459.6780759725,"t":1734584400}
+{"o":522.2736581366,"h":533.409217977,"l":518.9404864785,"c":529.2883939737,"v":1450419.8072026663,"t":1734588000}
+{"o":529.2883939737,"h":537.3858395226,"l":521.1410439477,"c":531.6011582153,"v":1348533.6833922723,"t":1734591600}
+{"o":531.6011582153,"h":539.356957928,"l":522.546170834,"c":530.4486545605,"v":1498745.2546507397,"t":1734595200}
+{"o":530.4486545605,"h":534.5533942839,"l":520.8415226545,"c":529.3138272393,"v":1302262.8135226588,"t":1734598800}
+{"o":529.3138272393,"h":537.1393116589,"l":516.8336365295,"c":521.7267415413,"v":1187492.0101463189,"t":1734602400}
+{"o":521.7267415413,"h":529.5700193537,"l":518.8340327992,"c":523.5597618308,"v":1069258.3378646586,"t":1734606000}
+{"o":523.5597618308,"h":535.8110901539,"l":511.2239957174,"c":525.1478048,"v":1336676.3392867707,"t":1734609600}
+{"o":525.1478048,"h":531.2485639609,"l":516.5412137637,"c":524.8329041536,"v":1513077.300634684,"t":1734613200}
+{"o":524.8329041536,"h":537.2294324022,"l":510.5061195469,"c":524.438505809,"v":1954335.7970207909,"t":1734616800}
+{"o":524.438505809,"h":540.8208039007,"l":511.1936610443,"c":529.6311446156,"v":2264901.1800770541,"t":1734620400}
+{"o":529.6311446156,"h":541.7266773551,"l":512.3469556884,"c":525.5990034606,"v":1912019.7573542241,"t":1734624000}
+{"o":525.5990034606,"h":564.3407080246,"l":496.8585403788,"c":528.307498898,"v":2366486.4059093711,"t":1734627600}
+{"o":528.307498898,"h":555.4189003466,"l":498.206218518,"c":525.3134738045,"v":3262521.9687644183,"t":1734631200}
+{"o":525.3134738045,"h":553.6486170551,"l":501.020479687,"c":531.3150682559,"v":2810018.2171806041,"t":1734634800}
+{"o":531.3150682559,"h":555.5394074215,"l":507.9702820852,"c":532.2823820759,"v":2820759.7955711652,"t":1734638400}
+{"o":532.2823820759,"h":549.9023466611,"l":511.4964128561,"c":526.0145805987,"v":1752245.5847457284,"t":1734642000}
+{"o":526.0145805987,"h":535.4353234244,"l":513.0151451769,"c":526.4894130228,"v":1552917.2193422997,"t":1734645600}
+{"o":526.4894130228,"h":532.2416739524,"l":514.6263822365,"c":523.3460109999,"v":1556517.5473458366,"t":1734649200}
+{"o":523.3460109999,"h":543.6989390424,"l":512.0072339126,"c":525.8434952556,"v":1861056.7559965295,"t":1734652800}
+{"o":525.8434952556,"h":533.6654938177,"l":516.6351918571,"c":525.4867575754,"v":1413866.607226959,"t":1734656400}
+{"o":525.4867575754,"h":541.90303329,"l":506.9389520848,"c":522.9543856322,"v":1659392.4267580777,"t":1734660000}
+{"o":522.9543856322,"h":529.378978276,"l":514.9232938084,"c":520.6814339071,"v":1239231.7451774622,"t":1734663600}
+{"o":520.6814339071,"h":524.8748860902,"l":509.2607184972,"c":516.4724946304,"v":1343233.5662821196,"t":1734667200}
+{"o":516.4724946304,"h":528.4608179942,"l":507.165990774,"c":520.7881192955,"v":1317896.1062007963,"t":1734670800}
+{"o":520.7881192955,"h":540.8911913759,"l":504.2333087855,"c":521.8891755112,"v":1877088.4218299473,"t":1734674400}
+{"o":521.8891755112,"h":536.5967134813,"l":505.0589637859,"c":517.7397806897,"v":1985979.3309385704,"t":1734678000}
+{"o":517.7397806897,"h":557.786392027,"l":466.1624088124,"c":523.1078370485,"v":2689343.6540421895,"t":1734681600}
+{"o":523.1078370485,"h":556.3527258497,"l":505.163048547,"c":534.1298443925,"v":2683653.2293129363,"t":1734685200}
+{"o":534.1298443925,"h":551.5651956359,"l":511.4148229238,"c":540.9352240111,"v":2688206.8183209156,"t":1734688800}
+{"o":540.9352240111,"h":568.4735132386,"l":511.2492963767,"c":541.2000182909,"v":2642540.4809339759,"t":1734692400}
+{"o":541.2000182909,"h":573.9919024332,"l":510.0091650217,"c":536.6972131686,"v":2396851.0994266081,"t":1734696000}
+{"o":536.6972131686,"h":558.477387015,"l":513.8394435579,"c":533.8222790904,"v":2290796.4751162948,"t":1734699600}
+{"o":533.8222790904,"h":541.2785637154,"l":518.0516348702,"c":529.4471467469,"v":1804959.9052252593,"t":1734703200}
+{"o":529.4471467469,"h":537.7197065379,"l":513.0351256152,"c":523.3368351941,"v":1903581.6968055158,"t":1734706800}
+{"o":523.3368351941,"h":540.8287844332,"l":514.0751514261,"c":526.1994153948,"v":2221795.6937149055,"t":1734710400}
+{"o":526.1994153948,"h":534.2129869346,"l":511.3114432445,"c":518.7160934893,"v":1706491.7921257564,"t":1734714000}
+{"o":518.7160934893,"h":521.9147940003,"l":498.6941837321,"c":507.1003972248,"v":1573826.6587867448,"t":1734717600}
+{"o":507.1003972248,"h":517.0232590973,"l":497.0654541319,"c":504.5849827231,"v":1730444.8809900428,"t":1734721200}
+{"o":504.5849827231,"h":512.5917446046,"l":496.8203232951,"c":506.6112318865,"v":1720598.8578437075,"t":1734724800}
+{"o":506.6112318865,"h":518.2876818209,"l":498.2353123624,"c":509.7281727282,"v":1677731.7203484767,"t":1734728400}
+{"o":509.7281727282,"h":516.5783738727,"l":496.2676085082,"c":504.7572234702,"v":1320119.7060507436,"t":1734732000}
+{"o":504.7572234702,"h":510.2291146993,"l":498.444509819,"c":507.9862440939,"v":1336830.3437583358,"t":1734735600}
+{"o":507.9862440939,"h":512.9570821211,"l":499.7281198142,"c":505.9599196639,"v":1541031.5635312414,"t":1734739200}
+{"o":505.9599196639,"h":513.7595896705,"l":495.6410627849,"c":505.6526,"v":1729779.7773020028,"t":1734742800}
+{"o":505.6526,"h":510.1111466061,"l":497.4196221107,"c":503.236302492,"v":1723776.2951240989,"t":1734746400}
+{"o":503.236302492,"h":510.6828776341,"l":500.5314528641,"c":508.2383856264,"v":1692388.2770580659,"t":1734750000}
+{"o":508.2383856264,"h":514.9931061752,"l":500.5557840059,"c":508.4598033657,"v":1471637.2761179209,"t":1734753600}
+{"o":508.4598033657,"h":516.022848094,"l":491.4274144283,"c":499.3027737843,"v":1411331.3609547401,"t":1734757200}
+{"o":499.3027737843,"h":504.2273754274,"l":489.9437597187,"c":495.3649874591,"v":1381873.5699858423,"t":1734760800}
+{"o":495.3649874591,"h":504.0722686108,"l":487.7589199903,"c":493.8676199018,"v":1351706.6664503554,"t":1734764400}
+{"o":493.8676199018,"h":507.5336592631,"l":487.0260672626,"c":500.5688070494,"v":1284952.2203553212,"t":1734768000}
+{"o":500.5688070494,"h":507.5672350483,"l":493.8383686524,"c":496.4006326165,"v":1223867.6906423634,"t":1734771600}
+{"o":496.4006326165,"h":501.3633482099,"l":488.6448059648,"c":495.6435676104,"v":1238687.2047344889,"t":1734775200}
+{"o":495.6435676104,"h":502.7862405763,"l":487.9405733891,"c":493.357430976,"v":1294445.4083488432,"t":1734778800}
+{"o":493.357430976,"h":513.8037393838,"l":477.3809097623,"c":497.4862364874,"v":1728835.3887604284,"t":1734782400}
+{"o":497.4862364874,"h":516.366275637,"l":482.4976846456,"c":498.6121268627,"v":1993776.4540556273,"t":1734786000}
+{"o":498.6121268627,"h":507.061405965,"l":486.4228251964,"c":497.0667147124,"v":1554974.7412883174,"t":1734789600}
+{"o":497.0667147124,"h":505.3375655946,"l":487.6010835402,"c":498.282110777,"v":1558560.5528055523,"t":1734793200}
+{"o":498.282110777,"h":511.8512866863,"l":488.3427483439,"c":499.6671872432,"v":1660088.24630018,"t":1734796800}
+{"o":499.6671872432,"h":511.6044998655,"l":487.698346642,"c":499.4412259299,"v":1912025.333036036,"t":1734800400}
+{"o":499.4412259299,"h":512.8975752483,"l":484.7156968047,"c":501.0355143869,"v":1640312.7298150768,"t":1734804000}
+{"o":501.0355143869,"h":510.6598090774,"l":490.2451267588,"c":500.5548736733,"v":1660694.2340485088,"t":1734807600}
+{"o":500.5548736733,"h":508.6885307223,"l":488.7114561301,"c":497.8380829191,"v":1317932.3959448445,"t":1734811200}
+{"o":497.8380829191,"h":506.3776151416,"l":487.2800708086,"c":498.9462045111,"v":1307993.712178923,"t":1734814800}
+{"o":498.9462045111,"h":511.6694144822,"l":492.4807348587,"c":501.9087774936,"v":1139656.3342400496,"t":1734818400}
+{"o":501.9087774936,"h":511.1609458628,"l":491.682680366,"c":501.4883516756,"v":1245735.9765640029,"t":1734822000}
+{"o":501.4883516756,"h":514.0327218445,"l":488.0841198506,"c":500.5272941927,"v":1323102.3155420194,"t":1734825600}
+{"o":500.5272941927,"h":513.7827263579,"l":492.2277698901,"c":504.1317380502,"v":1293430.1887682378,"t":1734829200}
+{"o":504.1317380502,"h":515.849287273,"l":498.2236335826,"c":508.2448536631,"v":1266395.8631274186,"t":1734832800}
+{"o":508.2448536631,"h":518.4498868766,"l":496.7254155986,"c":505.0709107317,"v":1228764.1602637416,"t":1734836400}
+{"o":505.0709107317,"h":515.6162540794,"l":494.8636194576,"c":505.8664246986,"v":1288680.0345243108,"t":1734840000}
+{"o":505.8664246986,"h":513.9263447228,"l":495.1205303735,"c":505.1993476935,"v":1592673.2971153755,"t":1734843600}
+{"o":505.1993476935,"h":515.6910186956,"l":494.7733112694,"c":503.6226101182,"v":1322260.9331628738,"t":1734847200}
+{"o":503.6226101182,"h":515.3714796054,"l":500.7169709644,"c":512.5210134928,"v":1241580.14251878,"t":1734850800}
+{"o":512.5210134928,"h":516.5379770281,"l":502.2827694505,"c":508.8507,"v":1221028.1909884517,"t":1734854400}
+{"o":508.8507,"h":519.3326311609,"l":496.6276381521,"c":506.1373090976,"v":1025947.2647458906,"t":1734858000}
+{"o":506.1373090976,"h":510.5543689699,"l":499.0921383852,"c":503.7425575734,"v":1171325.5416738461,"t":1734861600}
+{"o":503.7425575734,"h":510.9323620391,"l":501.9438099297,"c":507.2683703353,"v":1225626.762893921,"t":1734865200}
+{"o":507.2683703353,"h":513.3152518347,"l":496.8448890287,"c":503.054839841,"v":1190018.6487557148,"t":1734868800}
+{"o":503.054839841,"h":508.9732042044,"l":491.4246801245,"c":497.0614180481,"v":1266668.021923376,"t":1734872400}
+{"o":497.0614180481,"h":519.6055371482,"l":480.6388197546,"c":502.1089880507,"v":1544377.7826556433,"t":1734876000}
+{"o":502.1089880507,"h":511.6506095114,"l":493.3936964367,"c":504.4521596862,"v":1357508.641484885,"t":1734879600}
+{"o":504.4521596862,"h":513.8279795879,"l":490.0298078528,"c":500.6091841137,"v":1436354.480940786,"t":1734883200}
+{"o":500.6091841137,"h":505.8841709193,"l":493.2776537714,"c":499.4317946028,"v":1488087.5596319204,"t":1734886800}
+{"o":499.4317946028,"h":508.7007279525,"l":492.3212709901,"c":500.0452464272,"v":1527784.0028630777,"t":1734890400}
+{"o":500.0452464272,"h":516.1020326513,"l":487.9143355001,"c":504.267724685,"v":1588633.8413940195,"t":1734894000}
+{"o":504.267724685,"h":517.7888717152,"l":490.1677092515,"c":501.997669175,"v":1576933.7793129948,"t":1734897600}
+{"o":501.997669175,"h":509.022567541,"l":494.046113731,"c":501.5214419163,"v":1338302.6398434555,"t":1734901200}
+{"o":501.5214419163,"h":512.9775810553,"l":491.0329343175,"c":501.7729710493,"v":1414001.1803156578,"t":1734904800}
+{"o":501.7729710493,"h":508.0738256959,"l":492.384595825,"c":501.873387098,"v":1301154.9666880786,"t":1734908400}
+{"o":501.873387098,"h":510.6447876509,"l":493.6887491092,"c":503.992933824,"v":1349320.6592077883,"t":1734912000}
+{"o":503.992933824,"h":521.5006452706,"l":490.5927835073,"c":504.0889953716,"v":1599109.2446689166,"t":1734915600}
+{"o":504.0889953716,"h":512.7759751313,"l":491.3873477085,"c":500.7030211718,"v":1416303.0317183258,"t":1734919200}
+{"o":500.7030211718,"h":524.699559794,"l":478.9971684446,"c":499.8792139814,"v":1514305.2225334544,"t":1734922800}
+{"o":499.8792139814,"h":511.8322497976,"l":491.1297967608,"c":501.9017523326,"v":1183884.2247639101,"t":1734926400}
+{"o":501.9017523326,"h":509.8732989628,"l":496.1721748545,"c":505.3279404045,"v":1206259.3961566542,"t":1734930000}
+{"o":505.3279404045,"h":516.7055000235,"l":494.0065179994,"c":505.1768295237,"v":1420807.9027487342,"t":1734933600}
+{"o":505.1768295237,"h":511.6689364882,"l":496.9227497831,"c":505.0579666838,"v":1195523.63113286,"t":1734937200}
+{"o":505.0579666838,"h":511.4660667879,"l":497.6355683879,"c":504.7276955233,"v":1126988.4067548821,"t":1734940800}
+{"o":504.7276955233,"h":511.078647059,"l":496.5547805648,"c":504.0028728476,"v":1239039.9968186063,"t":1734944400}
+{"o":504.0028728476,"h":509.2355382018,"l":498.8369020832,"c":501.85414312,"v":1275736.3192772062,"t":1734948000}
+{"o":501.85414312,"h":510.5028352105,"l":496.9146738144,"c":504.0453844602,"v":1431630.8458081884,"t":1734951600}
+{"o":504.0453844602,"h":509.3803187926,"l":494.023181478,"c":500.1027619132,"v":1327531.4330482292,"t":1734955200}
+{"o":500.1027619132,"h":513.6667560283,"l":490.6331533839,"c":506.976672508,"v":1433786.8049653859,"t":1734958800}
+{"o":506.976672508,"h":518.3975673163,"l":486.7049351163,"c":509.8224659225,"v":1600335.1340477583,"t":1734962400}
+{"o":509.8224659225,"h":522.7721041345,"l":498.7521749416,"c":509.0477157364,"v":1689649.0350247042,"t":1734966000}
+{"o":509.0477157364,"h":522.184930115,"l":491.0671512696,"c":505.8185238183,"v":1514923.0061094945,"t":1734969600}
+{"o":505.8185238183,"h":511.9631153827,"l":497.9005437133,"c":504.5752540597,"v":1383899.0799697826,"t":1734973200}
+{"o":504.5752540597,"h":515.9701047856,"l":499.0037085186,"c":512.92920207,"v":1096949.8780617523,"t":1734976800}
+{"o":512.92920207,"h":525.531583099,"l":498.3367540647,"c":508.5107868948,"v":1227834.2305815232,"t":1734980400}
+{"o":508.5107868948,"h":522.7372709274,"l":486.559097442,"c":500.2834479888,"v":1185619.2673699311,"t":1734984000}
+{"o":500.2834479888,"h":506.5664818473,"l":484.4986375771,"c":496.8286090039,"v":1475102.9574082347,"t":1734987600}
+{"o":496.8286090039,"h":503.5662021298,"l":487.8710304266,"c":495.1231525257,"v":1173565.5290200235,"t":1734991200}
+{"o":495.1231525257,"h":502.8746122074,"l":485.022856315,"c":494.8648170587,"v":1154516.0954134946,"t":1734994800}
+{"o":494.8648170587,"h":500.9091991088,"l":487.9416821744,"c":493.3921961085,"v":1042358.4125665539,"t":1734998400}
+{"o":493.3921961085,"h":504.4354622408,"l":485.4493066192,"c":496.4743909891,"v":976260.9400732539,"t":1735002000}
+{"o":496.4743909891,"h":505.8099711875,"l":488.7545627355,"c":495.8027697103,"v":1036880.437442363,"t":1735005600}
+{"o":495.8027697103,"h":502.8908335798,"l":489.6865147111,"c":495.4096758896,"v":927427.2752328848,"t":1735009200}
+{"o":495.4096758896,"h":500.7635688141,"l":488.239036955,"c":494.4753818436,"v":910871.1376675456,"t":1735012800}
+{"o":494.4753818436,"h":498.1172011602,"l":487.9271631109,"c":492.6931072396,"v":892820.4495919199,"t":1735016400}
+{"o":492.6931072396,"h":499.9910170899,"l":485.8107165091,"c":495.0515743781,"v":793479.77529641,"t":1735020000}
+{"o":495.0515743781,"h":502.583167969,"l":490.6910294274,"c":497.3474219565,"v":746543.2406869499,"t":1735023600}
+{"o":497.3474219565,"h":506.4198336497,"l":492.0347577212,"c":497.5725817714,"v":980476.841937169,"t":1735027200}
+{"o":497.5725817714,"h":507.3705910149,"l":492.7403962795,"c":499.0349310633,"v":1032848.8226807299,"t":1735030800}
+{"o":499.0349310633,"h":502.7776784205,"l":492.8276477086,"c":495.2142756284,"v":1145021.577562331,"t":1735034400}
+{"o":495.2142756284,"h":503.2127152833,"l":488.2413445118,"c":494.6375580686,"v":1162524.9767387642,"t":1735038000}
+{"o":494.6375580686,"h":500.657561028,"l":488.8877672695,"c":491.6996998119,"v":1002615.0677253881,"t":1735041600}
+{"o":491.6996998119,"h":504.1487280614,"l":480.0902895503,"c":491.2921318308,"v":1185742.0198661857,"t":1735045200}
+{"o":491.2921318308,"h":494.8664219438,"l":485.330012179,"c":488.2302153408,"v":1247415.5060758786,"t":1735048800}
+{"o":488.2302153408,"h":501.0972401882,"l":479.2169104296,"c":490.2832015394,"v":1347012.1203970383,"t":1735052400}
+{"o":490.2832015394,"h":497.6387827528,"l":481.8948559594,"c":488.8992729755,"v":1195262.8690747833,"t":1735056000}
+{"o":488.8992729755,"h":496.0029841129,"l":482.1936929781,"c":491.3319080926,"v":1130529.9883182072,"t":1735059600}
+{"o":491.3319080926,"h":499.298713745,"l":485.291499333,"c":493.6357051397,"v":1203979.1605472807,"t":1735063200}
+{"o":493.6357051397,"h":502.7592572826,"l":488.6579212978,"c":498.4848051984,"v":1108216.4087919139,"t":1735066800}
+{"o":498.4848051984,"h":503.6545341656,"l":492.5512683328,"c":497.8865733649,"v":1101671.5326228151,"t":1735070400}
+{"o":497.8865733649,"h":506.8232069779,"l":490.0038114038,"c":497.1731285487,"v":978061.9739796091,"t":1735074000}
+{"o":497.1731285487,"h":499.9838610808,"l":492.7363130248,"c":496.9641153738,"v":922318.7076480524,"t":1735077600}
+{"o":496.9641153738,"h":500.8199399663,"l":492.1538327833,"c":496.7483118012,"v":907421.4344018808,"t":1735081200}
+{"o":496.7483118012,"h":501.6645464279,"l":492.286144654,"c":497.6733939157,"v":1013053.2044431227,"t":1735084800}
+{"o":497.6733939157,"h":510.0564836326,"l":488.4157094777,"c":493.1726721445,"v":1329342.309491355,"t":1735088400}
+{"o":493.1726721445,"h":507.9544275796,"l":492.3744821349,"c":506.9938041867,"v":1162753.3171336411,"t":1735092000}
+{"o":506.9938041867,"h":515.5011216876,"l":500.1766335474,"c":507.4447268998,"v":918418.2389734872,"t":1735095600}
+{"o":507.4447268998,"h":511.1386681714,"l":499.3080042228,"c":503.5522272926,"v":765050.5311502105,"t":1735099200}
+{"o":503.5522272926,"h":506.2025136027,"l":497.1390041588,"c":499.563001803,"v":715290.1393371726,"t":1735102800}
+{"o":499.563001803,"h":508.1156369934,"l":495.357637141,"c":503.6619304652,"v":754469.0552245448,"t":1735106400}
+{"o":503.6619304652,"h":509.2180951922,"l":493.3223639991,"c":504.6217984837,"v":706457.4855867835,"t":1735110000}
+{"o":504.6217984837,"h":508.2300690522,"l":499.7803234,"c":503.2963680368,"v":765874.5093634492,"t":1735113600}
+{"o":503.2963680368,"h":506.7532020946,"l":499.9151775415,"c":502.4771331369,"v":600419.0389279284,"t":1735117200}
+{"o":502.4771331369,"h":512.1093235777,"l":487.9522176893,"c":498.0430421368,"v":798561.4421302815,"t":1735120800}
+{"o":498.0430421368,"h":505.9125865367,"l":488.8644570418,"c":498.8403135613,"v":687062.2962158904,"t":1735124400}
+{"o":498.8403135613,"h":504.1277956052,"l":492.6576429766,"c":497.9944735246,"v":776323.348898154,"t":1735128000}
+{"o":497.9944735246,"h":500.5787262369,"l":492.2324275475,"c":498.0131752294,"v":651506.2838669065,"t":1735131600}
+{"o":498.0131752294,"h":504.6454295433,"l":490.432017764,"c":498.2463827729,"v":782638.4540221707,"t":1735135200}
+{"o":498.2463827729,"h":507.6714229103,"l":492.8301673892,"c":505.3379152303,"v":859294.8429733863,"t":1735138800}
+{"o":505.3379152303,"h":514.466538351,"l":494.6748231221,"c":505.2283030843,"v":1019496.5029420408,"t":1735142400}
+{"o":505.2283030843,"h":510.6222919454,"l":497.6956779555,"c":503.848563716,"v":927231.0815219622,"t":1735146000}
+{"o":503.848563716,"h":508.7037859091,"l":500.2117608333,"c":504.8068621294,"v":730073.2915040093,"t":1735149600}
+{"o":504.8068621294,"h":512.0111105405,"l":501.1658580803,"c":505.398798965,"v":795558.1239165162,"t":1735153200}
+{"o":505.398798965,"h":512.706787802,"l":499.0350968983,"c":506.3187457796,"v":840733.3731695664,"t":1735156800}
+{"o":506.3187457796,"h":512.4236657967,"l":498.8271342954,"c":503.9189649637,"v":883962.8233538246,"t":1735160400}
+{"o":503.9189649637,"h":508.6193172064,"l":498.6972085534,"c":504.5350391653,"v":811532.6041521786,"t":1735164000}
+{"o":504.5350391653,"h":507.592981889,"l":499.9766765884,"c":503.294144373,"v":753807.7833724023,"t":1735167600}
+{"o":503.294144373,"h":511.8971225459,"l":492.5445676223,"c":501.3234592537,"v":904638.9634996883,"t":1735171200}
+{"o":501.3234592537,"h":510.571889571,"l":494.7753089926,"c":506.8486251095,"v":911657.6200528446,"t":1735174800}
+{"o":506.8486251095,"h":519.8687495131,"l":502.9640246823,"c":514.213255797,"v":935909.1355506447,"t":1735178400}
+{"o":514.213255797,"h":519.1315198389,"l":508.3903916693,"c":515.91160163,"v":1118639.7008907704,"t":1735182000}
+{"o":515.91160163,"h":521.5701068024,"l":507.848981843,"c":517.0581663305,"v":1176643.2062073553,"t":1735185600}
+{"o":517.0581663305,"h":519.8861249178,"l":512.5659662857,"c":516.6307547353,"v":935270.340664994,"t":1735189200}
+{"o":516.6307547353,"h":523.6297830956,"l":509.4912335805,"c":518.2117817782,"v":1059310.395410697,"t":1735192800}
+{"o":518.2117817782,"h":525.3422133683,"l":510.8464531519,"c":517.8036104258,"v":911080.2837818824,"t":1735196400}
+{"o":517.8036104258,"h":535.6331485134,"l":504.4793237483,"c":515.3297867329,"v":1504806.5868982128,"t":1735200000}
+{"o":515.3297867329,"h":520.7606337184,"l":512.2966729598,"c":515.8413831202,"v":917832.9171071735,"t":1735203600}
+{"o":515.8413831202,"h":519.8216313747,"l":507.7798981083,"c":512.3151166453,"v":810305.549470279,"t":1735207200}
+{"o":512.3151166453,"h":517.6581807312,"l":507.2525530887,"c":513.2995762629,"v":840889.1805023132,"t":1735210800}
+{"o":513.2995762629,"h":520.7896839483,"l":510.408259927,"c":514.7796405391,"v":895108.4592481079,"t":1735214400}
+{"o":514.7796405391,"h":521.617411075,"l":509.208185226,"c":516.50364415,"v":909738.0050009812,"t":1735218000}
+{"o":516.50364415,"h":523.346400719,"l":507.1178454511,"c":517.9221960697,"v":1171418.4292011738,"t":1735221600}
+{"o":517.9221960697,"h":523.2311228775,"l":512.0566174485,"c":516.8687884234,"v":1099400.9858723949,"t":1735225200}
+{"o":516.8687884234,"h":524.0604804049,"l":511.0025457981,"c":519.6150232079,"v":1103920.4480379014,"t":1735228800}
+{"o":519.6150232079,"h":530.4691402014,"l":510.519378739,"c":520.7827852343,"v":1109344.0258359776,"t":1735232400}
+{"o":520.7827852343,"h":526.0323378561,"l":515.2191744502,"c":521.1562646525,"v":916190.8625283272,"t":1735236000}
+{"o":521.1562646525,"h":526.0504450409,"l":515.2251814408,"c":521.1872062826,"v":790063.2181595743,"t":1735239600}
+{"o":521.1872062826,"h":529.237206068,"l":514.692756896,"c":521.8359318981,"v":913262.3235425674,"t":1735243200}
+{"o":521.8359318981,"h":531.4930314592,"l":513.9948917681,"c":522.3256767299,"v":971619.2076790227,"t":1735246800}
+{"o":522.3256767299,"h":524.0039236085,"l":516.9046892327,"c":518.0042042217,"v":839056.5086098862,"t":1735250400}
+{"o":518.0042042217,"h":525.7551111828,"l":512.6782054386,"c":520.8202641839,"v":859887.3599868227,"t":1735254000}
+{"o":520.8202641839,"h":526.7418885267,"l":514.0328846265,"c":521.6866042013,"v":900959.4043674886,"t":1735257600}
+{"o":521.6866042013,"h":525.6181315314,"l":506.7278803093,"c":515.9478018101,"v":755845.2883431831,"t":1735261200}
+{"o":515.9478018101,"h":522.5768798858,"l":509.142223138,"c":517.7359224118,"v":779563.550365979,"t":1735264800}
+{"o":517.7359224118,"h":520.8170922622,"l":511.2752597862,"c":516.3625281196,"v":745017.8852055038,"t":1735268400}
+{"o":516.3625281196,"h":528.2793999151,"l":512.2505035866,"c":519.8059441126,"v":763147.4926693661,"t":1735272000}
+{"o":519.8059441126,"h":525.9223555444,"l":508.7665187037,"c":517.1031267426,"v":804524.1483082683,"t":1735275600}
+{"o":517.1031267426,"h":521.9584598356,"l":507.0841132691,"c":512.2826858276,"v":810381.0856843749,"t":1735279200}
+{"o":512.2826858276,"h":528.7153994893,"l":497.7994350465,"c":512.2758415766,"v":1022726.6998260407,"t":1735282800}
+{"o":512.2758415766,"h":522.6399153825,"l":500.2179527018,"c":510.389621863,"v":1000863.8163869373,"t":1735286400}
+{"o":510.389621863,"h":524.9708725126,"l":489.9677011617,"c":504.4918768436,"v":1300951.2515217348,"t":1735290000}
+{"o":504.4918768436,"h":517.1850701664,"l":492.1181255441,"c":504.6683767274,"v":861281.2491066502,"t":1735293600}
+{"o":504.6683767274,"h":507.5157564897,"l":498.9353023868,"c":504.141434466,"v":827013.268665984,"t":1735297200}
+{"o":504.141434466,"h":506.823146389,"l":499.3169582921,"c":503.018989824,"v":808209.2532208271,"t":1735300800}
+{"o":503.018989824,"h":510.0663276162,"l":497.700814169,"c":504.0840540245,"v":833146.7081482019,"t":1735304400}
+{"o":504.0840540245,"h":519.1550610934,"l":495.2418670096,"c":507.9911807062,"v":1048704.5242180678,"t":1735308000}
+{"o":507.9911807062,"h":517.6392923475,"l":495.2556224773,"c":504.4295355365,"v":1277524.5689087852,"t":1735311600}
+{"o":504.4295355365,"h":511.4270161048,"l":498.5847721411,"c":506.6273535046,"v":1150148.8973051396,"t":1735315200}
+{"o":506.6273535046,"h":514.708416822,"l":491.0831873248,"c":501.1186574472,"v":1100025.8948588665,"t":1735318800}
+{"o":501.1186574472,"h":506.7484068928,"l":499.2968581649,"c":504.5820296547,"v":806068.049560477,"t":1735322400}
+{"o":504.5820296547,"h":508.9832286895,"l":498.4398548909,"c":505.9778797,"v":877604.7359094835,"t":1735326000}
+{"o":505.9778797,"h":511.3890900958,"l":498.9471792439,"c":506.7167722179,"v":866644.4423843641,"t":1735329600}
+{"o":506.7167722179,"h":511.8894368777,"l":501.276420207,"c":507.4243462962,"v":809409.5915376798,"t":1735333200}
+{"o":507.4243462962,"h":513.3183130252,"l":502.9176960999,"c":509.5548089841,"v":755211.6239431987,"t":1735336800}
+{"o":509.5548089841,"h":513.1633231025,"l":502.2461030556,"c":505.3874439887,"v":800856.8918438207,"t":1735340400}
+{"o":505.3874439887,"h":510.0704371234,"l":503.0263662339,"c":506.8985686175,"v":919263.6139312958,"t":1735344000}
+{"o":506.8985686175,"h":517.2150606612,"l":503.4662873484,"c":508.7782306146,"v":847048.9283765183,"t":1735347600}
+{"o":508.7782306146,"h":512.786149695,"l":497.0918436265,"c":506.0492371575,"v":853391.1143525466,"t":1735351200}
+{"o":506.0492371575,"h":510.917130175,"l":500.0126381889,"c":503.3126862324,"v":817910.7865718168,"t":1735354800}
+{"o":503.3126862324,"h":509.4501584468,"l":500.8579881526,"c":506.4411696964,"v":655046.8882343582,"t":1735358400}
+{"o":506.4411696964,"h":511.3831583306,"l":497.9268833331,"c":506.3100601591,"v":679940.8624134761,"t":1735362000}
+{"o":506.3100601591,"h":513.3682225912,"l":503.3063382808,"c":511.0397764298,"v":654281.5986060534,"t":1735365600}
+{"o":511.0397764298,"h":514.3365081955,"l":505.8121954887,"c":510.3589419097,"v":674468.1434358798,"t":1735369200}
+{"o":510.3589419097,"h":514.2447019339,"l":502.3737983966,"c":509.594679114,"v":666432.00209851,"t":1735372800}
+{"o":509.594679114,"h":513.2174613499,"l":506.7705847091,"c":508.4337304547,"v":661363.9819000331,"t":1735376400}
+{"o":508.4337304547,"h":511.6700820409,"l":505.2903717122,"c":507.7379574261,"v":680255.7486548598,"t":1735380000}
+{"o":507.7379574261,"h":515.5229437731,"l":499.9990154986,"c":504.3332635804,"v":736705.2295605412,"t":1735383600}
+{"o":504.3332635804,"h":512.2796043823,"l":501.688987644,"c":507.0084696308,"v":733898.2412729283,"t":1735387200}
+{"o":507.0084696308,"h":511.7176939147,"l":496.3978748177,"c":501.9323790501,"v":880588.6224809536,"t":1735390800}
+{"o":501.9323790501,"h":509.8557225023,"l":493.0939268054,"c":506.6770374119,"v":1161141.1486549231,"t":1735394400}
+{"o":506.6770374119,"h":510.9000877915,"l":500.0162618688,"c":507.1764454415,"v":1011442.0068544946,"t":1735398000}
+{"o":507.1764454415,"h":514.4493062585,"l":496.5957689515,"c":504.349172157,"v":1021566.7394634475,"t":1735401600}
+{"o":504.349172157,"h":513.7859911493,"l":499.3958685673,"c":508.8161934524,"v":1060724.8525188696,"t":1735405200}
+{"o":508.8161934524,"h":516.1425210292,"l":504.6848418643,"c":508.9293342831,"v":945203.0312583382,"t":1735408800}
+{"o":508.9293342831,"h":511.3939002951,"l":507.3828529443,"c":509.6744097405,"v":878468.4643476037,"t":1735412400}
+{"o":509.6744097405,"h":512.2807641844,"l":503.1709679763,"c":507.2215091628,"v":718032.8124764734,"t":1735416000}
+{"o":507.2215091628,"h":512.4952310861,"l":502.7532564303,"c":506.8295767019,"v":760208.5648527889,"t":1735419600}
+{"o":506.8295767019,"h":514.1743844566,"l":498.1209873342,"c":504.2617391432,"v":850801.3329581433,"t":1735423200}
+{"o":504.2617391432,"h":507.9799897005,"l":500.0777634558,"c":506.3127629033,"v":937186.8104866825,"t":1735426800}
+{"o":506.3127629033,"h":509.8090997423,"l":500.4270208327,"c":502.2422183772,"v":932336.4301756279,"t":1735430400}
+{"o":502.2422183772,"h":510.9001927487,"l":492.3134044415,"c":503.8456918296,"v":827395.2115776491,"t":1735434000}
+{"o":503.8456918296,"h":509.6035953423,"l":495.7292375238,"c":500.5468064655,"v":790253.1895397725,"t":1735437600}
+{"o":500.5468064655,"h":506.4320702158,"l":495.2063178511,"c":499.3950484192,"v":1069203.1722769239,"t":1735441200}
+{"o":435.6192541443,"h":437.1310700918,"l":432.9368300741,"c":435.2903546058,"v":380155.7770190337,"t":1728244800}
+{"o":435.2903546058,"h":441.2624377059,"l":430.7692629276,"c":436.1285684549,"v":392220.4570027255,"t":1728248400}
+{"o":436.1285684549,"h":439.2510745641,"l":431.5471564359,"c":434.2983586307,"v":357899.5850234181,"t":1728252000}
+{"o":434.2983586307,"h":439.0258008795,"l":430.1764639475,"c":434.3930279151,"v":430112.5334137317,"t":1728255600}
+{"o":434.3930279151,"h":447.1756146586,"l":425.6302605984,"c":435.705254004,"v":687385.8222378105,"t":1728259200}
+{"o":435.705254004,"h":439.8069985285,"l":428.0310941363,"c":432.9628165109,"v":603145.9431759345,"t":1728262800}
+{"o":432.9628165109,"h":440.4870940488,"l":428.3112262052,"c":435.4583911921,"v":510915.0757243732,"t":1728266400}
+{"o":435.4583911921,"h":441.6981681379,"l":432.6412203167,"c":435.3440492896,"v":525001.7763133823,"t":1728270000}
+{"o":435.3440492896,"h":441.3516950613,"l":431.8520425632,"c":437.9299893788,"v":350937.4378112106,"t":1728273600}
+{"o":437.9299893788,"h":441.6458924301,"l":433.5429300732,"c":437.1735262943,"v":351732.2192520947,"t":1728277200}
+{"o":437.1735262943,"h":439.4879890603,"l":430.4108334922,"c":434.3715575536,"v":363373.4665504733,"t":1728280800}
+{"o":434.3715575536,"h":438.4000290312,"l":429.2714385561,"c":433.2001217525,"v":487052.2892122161,"t":1728284400}
+{"o":433.2001217525,"h":437.1897463508,"l":429.4391143825,"c":433.9038364171,"v":425854.2072554424,"t":1728288000}
+{"o":433.9038364171,"h":444.3204336125,"l":428.2374344791,"c":436.5847891701,"v":443106.3606669757,"t":1728291600}
+{"o":436.5847891701,"h":446.2631583994,"l":432.7483469488,"c":442.2658393564,"v":383018.7337353702,"t":1728295200}
+{"o":442.2658393564,"h":448.2045325036,"l":434.5016898195,"c":439.7718712492,"v":405773.9351883141,"t":1728298800}
+{"o":439.7718712492,"h":443.5415336064,"l":436.3740630553,"c":438.3099660149,"v":498334.4029959007,"t":1728302400}
+{"o":438.3099660149,"h":444.7056647897,"l":432.8597097191,"c":440.8768515096,"v":564252.2182743171,"t":1728306000}
+{"o":440.8768515096,"h":454.4001894458,"l":429.3933275405,"c":444.1187995932,"v":933578.0110301331,"t":1728309600}
+{"o":444.1187995932,"h":448.7175993501,"l":435.3570690958,"c":439.8468141991,"v":725753.8278050288,"t":1728313200}
+{"o":439.8468141991,"h":444.7472985373,"l":430.0355420583,"c":434.7052273671,"v":698738.010775558,"t":1728316800}
+{"o":434.7052273671,"h":442.2845354383,"l":431.5987404146,"c":437.8379353946,"v":534715.2621950485,"t":1728320400}
+{"o":437.8379353946,"h":451.8566007117,"l":427.0645668081,"c":440.5605942814,"v":790256.4096524067,"t":1728324000}
+{"o":440.5605942814,"h":445.8003682407,"l":434.4358544153,"c":439.2706137523,"v":581330.3253611351,"t":1728327600}
+{"o":439.2706137523,"h":446.8951706807,"l":433.9476938458,"c":441.6983503437,"v":609022.2426665071,"t":1728331200}
+{"o":441.6983503437,"h":445.9464895584,"l":434.0166884409,"c":440.5445762892,"v":392019.308817406,"t":1728334800}
+{"o":440.5445762892,"h":448.58529135,"l":432.6803927827,"c":440.3917486083,"v":458001.3785611988,"t":1728338400}
+{"o":440.3917486083,"h":450.676436304,"l":435.6458762509,"c":444.9347544027,"v":686950.6048637916,"t":1728342000}
+{"o":444.9347544027,"h":448.7124017939,"l":437.0324891925,"c":441.3155990793,"v":612701.5652469171,"t":1728345600}
+{"o":441.3155990793,"h":447.5640311591,"l":436.4687945474,"c":442.366191705,"v":455183.0212988291,"t":1728349200}
+{"o":442.366191705,"h":447.9711220561,"l":438.0475235636,"c":443.7552121273,"v":457975.0747098433,"t":1728352800}
+{"o":443.7552121273,"h":445.9566511821,"l":440.7690189486,"c":441.9565943053,"v":387543.0304394737,"t":1728356400}
+{"o":441.9565943053,"h":449.8065112676,"l":438.1591057033,"c":444.7915993864,"v":417835.0670479593,"t":1728360000}
+{"o":444.7915993864,"h":453.7170471528,"l":439.545067596,"c":448.9291960055,"v":447877.0369302242,"t":1728363600}
+{"o":448.9291960055,"h":456.0728801122,"l":442.6062025832,"c":448.8233339213,"v":440926.422446419,"t":1728367200}
+{"o":448.8233339213,"h":456.7419940403,"l":442.1458701394,"c":449.6612703913,"v":459765.7562780982,"t":1728370800}
+{"o":449.6612703913,"h":453.9553340978,"l":445.7035432309,"c":449.3447341443,"v":395418.6979588114,"t":1728374400}
+{"o":449.3447341443,"h":453.5162905794,"l":443.5355047739,"c":446.5288068938,"v":369487.5538445776,"t":1728378000}
+{"o":446.5288068938,"h":452.976257172,"l":445.2011999208,"c":449.6776001868,"v":347166.4909395938,"t":1728381600}
+{"o":449.6776001868,"h":452.5482241771,"l":446.2978264715,"c":448.6585908613,"v":331266.7931630809,"t":1728385200}
+{"o":448.6585908613,"h":455.1552762143,"l":444.6995253114,"c":450.7065391701,"v":376617.4294976499,"t":1728388800}
+{"o":450.7065391701,"h":459.3110971828,"l":441.5720982447,"c":448.6886010193,"v":499082.7649497003,"t":1728392400}
+{"o":448.6886010193,"h":459.751838138,"l":438.4012001423,"c":449.3210141735,"v":700026.6010747299,"t":1728396000}
+{"o":449.3210141735,"h":460.6157750255,"l":439.7649926316,"c":451.066990583,"v":704771.2972929042,"t":1728399600}
+{"o":451.066990583,"h":458.1330053026,"l":444.3999574506,"c":451.2507923579,"v":611638.2266285605,"t":1728403200}
+{"o":451.2507923579,"h":459.2406514634,"l":446.5150189239,"c":454.3374104831,"v":531321.0074215044,"t":1728406800}
+{"o":454.3374104831,"h":461.7281333139,"l":446.9771702831,"c":455.9606183573,"v":510431.3175150065,"t":1728410400}
+{"o":455.9606183573,"h":463.3245775788,"l":451.9762073684,"c":457.8537816828,"v":568872.3687048905,"t":1728414000}
+{"o":457.8537816828,"h":461.9016376702,"l":455.9384234886,"c":460.487325028,"v":491440.764896505,"t":1728417600}
+{"o":460.487325028,"h":461.6829997286,"l":456.0142984035,"c":457.5294313625,"v":522855.3023338178,"t":1728421200}
+{"o":457.5294313625,"h":465.4469717272,"l":453.5727905168,"c":459.8586343885,"v":533062.014183642,"t":1728424800}
+{"o":459.8586343885,"h":463.2136848047,"l":456.3946054824,"c":459.4372669292,"v":362731.1070848905,"t":1728428400}
+{"o":459.4372669292,"h":466.1299089419,"l":456.1108666362,"c":463.5171342886,"v":533008.658125653,"t":1728432000}
+{"o":463.5171342886,"h":467.6595561149,"l":456.5647373036,"c":460.7440750347,"v":823904.9235844576,"t":1728435600}
+{"o":460.7440750347,"h":466.4369906855,"l":457.934657824,"c":463.498744743,"v":489387.0295763336,"t":1728439200}
+{"o":463.498744743,"h":467.2857119787,"l":459.6017920734,"c":462.8303125218,"v":444367.4601270892,"t":1728442800}
+{"o":462.8303125218,"h":466.3569793033,"l":459.2831283306,"c":463.2915105867,"v":358821.1054710145,"t":1728446400}
+{"o":463.2915105867,"h":466.427009335,"l":455.6510385772,"c":459.5178302422,"v":400901.4408317768,"t":1728450000}
+{"o":459.5178302422,"h":463.7435103541,"l":455.7570400497,"c":461.4776658865,"v":540976.8397450567,"t":1728453600}
+{"o":461.4776658865,"h":465.0425289675,"l":457.8479604759,"c":461.9350516475,"v":402501.3307802337,"t":1728457200}
+{"o":461.9350516475,"h":466.044137884,"l":458.7504624286,"c":461.8759666921,"v":374029.33175879,"t":1728460800}
+{"o":461.8759666921,"h":463.12437906,"l":457.3947387365,"c":459.6648255117,"v":411216.9715147021,"t":1728464400}
+{"o":459.6648255117,"h":465.3937007477,"l":456.8256692949,"c":459.0708725722,"v":403398.2296496001,"t":1728468000}
+{"o":459.0708725722,"h":462.2110854444,"l":457.6032513687,"c":459.7878217952,"v":380815.7484647161,"t":1728471600}
+{"o":459.7878217952,"h":471.9645076758,"l":453.1675346074,"c":463.8192134771,"v":550809.7744300922,"t":1728475200}
+{"o":463.8192134771,"h":469.7127337022,"l":457.647851391,"c":464.6121227401,"v":690548.3557538957,"t":1728478800}
+{"o":464.6121227401,"h":470.0604183302,"l":458.904959259,"c":465.2947907297,"v":621350.1329963342,"t":1728482400}
+{"o":465.2947907297,"h":471.4152450573,"l":453.1430901763,"c":459.0635223661,"v":587115.9579926268,"t":1728486000}
+{"o":459.0635223661,"h":468.6755063584,"l":451.7636651146,"c":461.2045048487,"v":703987.3740749838,"t":1728489600}
+{"o":461.2045048487,"h":465.8599273102,"l":458.7671251177,"c":462.7226392153,"v":653357.9968685987,"t":1728493200}
+{"o":462.7226392153,"h":469.5411449809,"l":457.5229086316,"c":465.0331613399,"v":709356.4904977606,"t":1728496800}
+{"o":465.0331613399,"h":469.6928681906,"l":460.3180006185,"c":466.0336463312,"v":710790.7356202406,"t":1728500400}
+{"o":466.0336463312,"h":474.7716728959,"l":458.2809350335,"c":466.66269211,"v":814421.3609022137,"t":1728504000}
+{"o":466.66269211,"h":471.8669892506,"l":458.5037103603,"c":462.6347196004,"v":514947.8843290118,"t":1728507600}
+{"o":462.6347196004,"h":465.4885892933,"l":460.3340310715,"c":461.6347008288,"v":573333.5575930576,"t":1728511200}
+{"o":461.6347008288,"h":464.7387152582,"l":459.9195213504,"c":462.0082506825,"v":301455.0274929726,"t":1728514800}
+{"o":462.0082506825,"h":466.9181423275,"l":453.5712216791,"c":461.5574170219,"v":469195.9113525522,"t":1728518400}
+{"o":461.5574170219,"h":466.1760671196,"l":457.4973335989,"c":461.6291279528,"v":450995.0156814852,"t":1728522000}
+{"o":461.6291279528,"h":464.2916599617,"l":458.8118756911,"c":461.4343736222,"v":410558.9545106399,"t":1728525600}
+{"o":461.4343736222,"h":464.8443869077,"l":458.5500947423,"c":462.9947271503,"v":322784.1813147033,"t":1728529200}
+{"o":462.9947271503,"h":465.196578151,"l":460.9350125435,"c":462.3570007639,"v":322233.9336916361,"t":1728532800}
+{"o":462.3570007639,"h":468.6243805783,"l":459.1799546027,"c":464.5425907456,"v":402176.353475499,"t":1728536400}
+{"o":464.5425907456,"h":465.172761322,"l":458.2444665521,"c":460.4538150304,"v":348161.6365843627,"t":1728540000}
+{"o":460.4538150304,"h":463.451929863,"l":457.8815364722,"c":460.1686112396,"v":375880.6505421688,"t":1728543600}
+{"o":460.1686112396,"h":467.8997772006,"l":456.086049462,"c":462.2122560868,"v":402017.3035891231,"t":1728547200}
+{"o":462.2122560868,"h":466.7582366176,"l":455.7037321198,"c":461.8292131794,"v":415671.1288500546,"t":1728550800}
+{"o":461.8292131794,"h":465.9187313466,"l":452.6849512182,"c":457.086424538,"v":373756.6582153764,"t":1728554400}
+{"o":457.086424538,"h":460.7641854282,"l":453.364613253,"c":457.1728912939,"v":383024.3665471054,"t":1728558000}
+{"o":457.1728912939,"h":468.61972659,"l":450.0403600555,"c":459.3028938303,"v":653011.5883226859,"t":1728561600}
+{"o":459.3028938303,"h":471.8750177393,"l":449.670883423,"c":458.8662669828,"v":604740.423343253,"t":1728565200}
+{"o":458.8662669828,"h":466.2004120561,"l":446.0434103843,"c":459.731237914,"v":642807.9021165643,"t":1728568800}
+{"o":459.731237914,"h":468.8111043941,"l":456.7337417791,"c":462.8334544795,"v":532674.5809783771,"t":1728572400}
+{"o":462.8334544795,"h":469.3105579087,"l":456.9716989846,"c":465.6448785179,"v":546055.6440730627,"t":1728576000}
+{"o":465.6448785179,"h":475.54614415,"l":458.1591897812,"c":466.4603160022,"v":633706.4845527589,"t":1728579600}
+{"o":466.4603160022,"h":472.3929753509,"l":456.8867280288,"c":463.5397300587,"v":812992.104585954,"t":1728583200}
+{"o":463.5397300587,"h":468.1261973743,"l":461.0262180557,"c":465.8632847453,"v":570123.4136098418,"t":1728586800}
+{"o":465.8632847453,"h":471.3034415406,"l":461.5204789004,"c":464.5670119675,"v":520530.8857401543,"t":1728590400}
+{"o":464.5670119675,"h":469.489143516,"l":456.5627734507,"c":461.4649488688,"v":438476.8776754241,"t":1728594000}
+{"o":461.4649488688,"h":470.7670712567,"l":456.0832711967,"c":460.8165832304,"v":478769.6330291968,"t":1728597600}
+{"o":460.8165832304,"h":463.3490535709,"l":457.8832482959,"c":461.0688193565,"v":420499.891098097,"t":1728601200}
+{"o":461.0688193565,"h":465.7334367335,"l":458.5155143332,"c":463.8874924322,"v":554894.4171121905,"t":1728604800}
+{"o":463.8874924322,"h":470.7960021521,"l":456.4222993538,"c":463.1207128928,"v":516972.2633535332,"t":1728608400}
+{"o":463.1207128928,"h":468.4360769062,"l":458.9958219686,"c":465.2265427526,"v":381756.5615751912,"t":1728612000}
+{"o":465.2265427526,"h":467.7921734909,"l":460.5968995045,"c":462.6218508883,"v":404852.9701749536,"t":1728615600}
+{"o":462.6218508883,"h":464.6909773744,"l":459.6011800333,"c":462.5215341205,"v":341717.8989473396,"t":1728619200}
+{"o":462.5215341205,"h":466.6961641597,"l":459.7466590732,"c":463.0811387531,"v":322152.215929354,"t":1728622800}
+{"o":463.0811387531,"h":467.7166233652,"l":456.345361278,"c":460.1363021903,"v":405731.7337225279,"t":1728626400}
+{"o":460.1363021903,"h":463.3435121079,"l":446.5413894149,"c":448.8664352846,"v":369246.8619573101,"t":1728630000}
+{"o":448.8664352846,"h":451.069533569,"l":443.189366009,"c":447.4836160882,"v":349140.5833263794,"t":1728633600}
+{"o":447.4836160882,"h":450.2395429364,"l":443.0083532997,"c":446.5233135136,"v":426687.8647687417,"t":1728637200}
+{"o":446.5233135136,"h":453.9679365422,"l":443.4842006141,"c":449.1780060073,"v":433368.8150041708,"t":1728640800}
+{"o":449.1780060073,"h":451.8768918226,"l":445.1644224214,"c":448.8272721298,"v":371781.6735897921,"t":1728644400}
+{"o":448.8272721298,"h":452.7979033341,"l":438.364640727,"c":449.2452352188,"v":516464.7503954281,"t":1728648000}
+{"o":449.2452352188,"h":455.7015780081,"l":444.4528450666,"c":448.7869582086,"v":585578.1108046444,"t":1728651600}
+{"o":448.7869582086,"h":453.1243427103,"l":446.262339493,"c":449.7989062381,"v":692847.6128216072,"t":1728655200}
+{"o":449.7989062381,"h":455.9482679296,"l":445.5008791816,"c":451.9160995573,"v":823039.9933198952,"t":1728658800}
+{"o":451.9160995573,"h":458.465799196,"l":448.6044543359,"c":456.8555633333,"v":714655.5813088097,"t":1728662400}
+{"o":456.8555633333,"h":462.9347007742,"l":446.4523089215,"c":456.6922545557,"v":768943.6549930095,"t":1728666000}
+{"o":456.6922545557,"h":460.3839700877,"l":453.5010853203,"c":457.7960807521,"v":672377.1392719432,"t":1728669600}
+{"o":457.7960807521,"h":460.8004750546,"l":453.6157722162,"c":456.477131459,"v":618899.0604046173,"t":1728673200}
+{"o":456.477131459,"h":460.6917529949,"l":452.9605669273,"c":456.2266875359,"v":501458.0546953615,"t":1728676800}
+{"o":456.2266875359,"h":457.5819524488,"l":453.4906488321,"c":455.6627462285,"v":495483.0671837085,"t":1728680400}
+{"o":455.6627462285,"h":459.6982738244,"l":452.9327534413,"c":456.1668203749,"v":515827.4853466101,"t":1728684000}
+{"o":456.1668203749,"h":457.8185447211,"l":452.9192379949,"c":455.8087060313,"v":482259.2386301477,"t":1728687600}
+{"o":455.8087060313,"h":459.2282467771,"l":449.7852561628,"c":452.9955907518,"v":567455.6190024869,"t":1728691200}
+{"o":452.9955907518,"h":455.0449306953,"l":448.4006999213,"c":448.8981413409,"v":464123.1396122142,"t":1728694800}
+{"o":448.8981413409,"h":455.3908229363,"l":445.6759299248,"c":452.2957175121,"v":402473.0516512105,"t":1728698400}
+{"o":452.2957175121,"h":454.5996890662,"l":447.8135675691,"c":453.3011690654,"v":406096.1121354419,"t":1728702000}
+{"o":453.3011690654,"h":455.7691408266,"l":449.5554961743,"c":451.1993293263,"v":400434.4555434526,"t":1728705600}
+{"o":451.1993293263,"h":454.7451739711,"l":449.3943397419,"c":451.6328895386,"v":365356.5782100867,"t":1728709200}
+{"o":451.6328895386,"h":452.5594253172,"l":449.2863200626,"c":451.0164890049,"v":388522.0196023435,"t":1728712800}
+{"o":451.0164890049,"h":452.9183852671,"l":448.6141191918,"c":450.264959539,"v":441417.3485841934,"t":1728716400}
+{"o":450.264959539,"h":452.8553037196,"l":442.2013494361,"c":449.1913199612,"v":383654.8063690991,"t":1728720000}
+{"o":449.1913199612,"h":452.22231839,"l":432.3681480716,"c":451.7081259773,"v":357608.3529601317,"t":1728723600}
+{"o":451.7081259773,"h":455.7018356962,"l":447.8269647857,"c":452.3984180765,"v":465130.7481638051,"t":1728727200}
+{"o":452.3984180765,"h":457.3279024222,"l":448.2670110759,"c":452.7640887806,"v":457713.5046375715,"t":1728730800}
+{"o":452.7640887806,"h":458.8518663747,"l":449.9958083348,"c":453.7172518446,"v":732956.7544001653,"t":1728734400}
+{"o":453.7172518446,"h":455.486801557,"l":447.7218991296,"c":451.210364357,"v":576381.8350879011,"t":1728738000}
+{"o":451.210364357,"h":456.3724847976,"l":445.6209146547,"c":449.9548033806,"v":568475.5340605977,"t":1728741600}
+{"o":449.9548033806,"h":453.964870984,"l":443.540885258,"c":448.8228231419,"v":615345.4983992127,"t":1728745200}
+{"o":448.8228231419,"h":454.0594806332,"l":443.2958988663,"c":451.5077026157,"v":710025.279134886,"t":1728748800}
+{"o":451.5077026157,"h":456.0753562068,"l":447.8808472317,"c":454.2130954862,"v":614886.2056459123,"t":1728752400}
+{"o":454.2130954862,"h":458.3717580586,"l":449.1619609095,"c":455.9477155435,"v":513501.6120600643,"t":1728756000}
+{"o":455.9477155435,"h":457.9967632554,"l":452.0247365781,"c":455.9985773648,"v":427752.7367457224,"t":1728759600}
+{"o":455.9985773648,"h":456.4754538429,"l":449.6263963812,"c":453.059142918,"v":408243.6530726317,"t":1728763200}
+{"o":453.059142918,"h":456.548915713,"l":444.7371557885,"c":448.2987960955,"v":479267.7221095936,"t":1728766800}
+{"o":448.2987960955,"h":452.8655770215,"l":445.5678717001,"c":449.6592108706,"v":455304.3287721401,"t":1728770400}
+{"o":449.6592108706,"h":453.3257353242,"l":445.9748084675,"c":449.7428410902,"v":488651.3970233327,"t":1728774000}
+{"o":449.7428410902,"h":451.903982925,"l":441.2436360628,"c":444.3540656992,"v":463843.9379105473,"t":1728777600}
+{"o":444.3540656992,"h":453.3204895431,"l":440.4200862675,"c":450.2392820551,"v":451929.0376409913,"t":1728781200}
+{"o":450.2392820551,"h":452.4478777949,"l":445.9359307782,"c":450.0856274597,"v":410260.5111812703,"t":1728784800}
+{"o":450.0856274597,"h":457.6034051961,"l":442.0273171123,"c":454.8818596915,"v":439117.2100045901,"t":1728788400}
+{"o":454.8818596915,"h":457.3171215853,"l":449.0268618149,"c":452.9411317666,"v":445552.5664684044,"t":1728792000}
+{"o":452.9411317666,"h":456.8873151377,"l":445.3924064358,"c":451.3969537009,"v":539623.2978006466,"t":1728795600}
+{"o":451.3969537009,"h":456.9635942941,"l":449.1140276589,"c":454.2073330008,"v":423468.7863811793,"t":1728799200}
+{"o":454.2073330008,"h":457.6547449408,"l":451.3316505681,"c":453.250273707,"v":466727.6377626444,"t":1728802800}
+{"o":453.250273707,"h":458.4992912434,"l":450.6510690711,"c":457.2056307508,"v":477656.6634650327,"t":1728806400}
+{"o":457.2056307508,"h":462.4073741851,"l":453.2072889682,"c":457.8307099635,"v":480760.5142452708,"t":1728810000}
+{"o":457.8307099635,"h":462.4595554563,"l":452.831114787,"c":457.7275384715,"v":480356.1661691514,"t":1728813600}
+{"o":457.7275384715,"h":465.623086308,"l":451.6660821475,"c":461.5827193348,"v":536414.3362895154,"t":1728817200}
+{"o":461.5827193348,"h":465.4467228199,"l":456.1947789061,"c":462.3325055464,"v":572422.3047009967,"t":1728820800}
+{"o":462.3325055464,"h":466.4742884901,"l":458.6107487337,"c":461.4944250306,"v":527897.2422463663,"t":1728824400}
+{"o":461.4944250306,"h":471.7972461501,"l":453.9967475394,"c":463.1289329646,"v":595546.5927468495,"t":1728828000}
+{"o":463.1289329646,"h":472.7991938452,"l":456.4951245407,"c":466.8988901878,"v":692449.556829468,"t":1728831600}
+{"o":466.8988901878,"h":471.8485807249,"l":455.9512157567,"c":463.5407772546,"v":603969.4239858335,"t":1728835200}
+{"o":463.5407772546,"h":470.9778072263,"l":456.8962181568,"c":464.690885655,"v":578336.5918796702,"t":1728838800}
+{"o":464.690885655,"h":470.5064999534,"l":461.8543061401,"c":466.3272390356,"v":584306.8922921509,"t":1728842400}
+{"o":466.3272390356,"h":473.5338242953,"l":460.1883623526,"c":464.8873345513,"v":1240421.6724613004,"t":1728846000}
+{"o":464.8873345513,"h":468.5284350181,"l":455.5813625066,"c":464.4053779306,"v":798645.9727073513,"t":1728849600}
+{"o":464.4053779306,"h":470.362970423,"l":456.1089772097,"c":462.2189977778,"v":588023.9806653779,"t":1728853200}
+{"o":462.2189977778,"h":465.5481436558,"l":445.3265365983,"c":455.683114928,"v":621489.8146039948,"t":1728856800}
+{"o":455.683114928,"h":459.9497938317,"l":448.0206967141,"c":454.3815725804,"v":509400.0065393914,"t":1728860400}
+{"o":454.3815725804,"h":459.1862218779,"l":448.8982125717,"c":456.2533431891,"v":532911.6976478276,"t":1728864000}
+{"o":456.2533431891,"h":460.5341208484,"l":447.1531365419,"c":458.2377994953,"v":675682.9315143636,"t":1728867600}
+{"o":458.2377994953,"h":465.2916350561,"l":454.9026878012,"c":462.6101347838,"v":590979.0204677606,"t":1728871200}
+{"o":462.6101347838,"h":476.6828733068,"l":444.4191635243,"c":457.780861685,"v":846815.0939231472,"t":1728874800}
+{"o":457.780861685,"h":464.5085993701,"l":450.4657987438,"c":456.2737796787,"v":863731.2100576884,"t":1728878400}
+{"o":456.2737796787,"h":465.9403645868,"l":451.9973189988,"c":459.2171588647,"v":545221.6724564621,"t":1728882000}
+{"o":459.2171588647,"h":466.3708418718,"l":451.0025889101,"c":456.6874524759,"v":561877.8859761879,"t":1728885600}
+{"o":456.6874524759,"h":461.2197561619,"l":445.0332345813,"c":451.4762813863,"v":643185.7049481443,"t":1728889200}
+{"o":451.4762813863,"h":457.6179170853,"l":445.2189791037,"c":454.1147041273,"v":614424.4603360329,"t":1728892800}
+{"o":454.1147041273,"h":458.8393437166,"l":444.0023250607,"c":451.8627905862,"v":638830.548267976,"t":1728896400}
+{"o":451.8627905862,"h":457.3911133055,"l":449.8903853802,"c":453.6794597852,"v":606588.9528804821,"t":1728900000}
+{"o":453.6794597852,"h":456.4015919265,"l":447.1702592036,"c":450.8473045108,"v":534086.0939311151,"t":1728903600}
+{"o":450.8473045108,"h":458.66891707,"l":445.3885803582,"c":455.03267799,"v":546637.4741708017,"t":1728907200}
+{"o":455.03267799,"h":463.2333342263,"l":448.7500989701,"c":453.8547895342,"v":702867.1099203259,"t":1728910800}
+{"o":453.8547895342,"h":461.8966810579,"l":446.7410231289,"c":454.7359919498,"v":1152188.106154629,"t":1728914400}
+{"o":454.7359919498,"h":465.7272809715,"l":445.7736081109,"c":455.9937857723,"v":1257851.4861644325,"t":1728918000}
+{"o":455.9937857723,"h":460.5375510273,"l":448.2721041136,"c":451.4734529245,"v":961970.4367327673,"t":1728921600}
+{"o":451.4734529245,"h":454.624925273,"l":446.995253879,"c":450.9284783759,"v":811383.0594988172,"t":1728925200}
+{"o":450.9284783759,"h":453.4298170101,"l":447.4324292669,"c":450.2170982722,"v":807110.0543999337,"t":1728928800}
+{"o":450.2170982722,"h":452.8828785653,"l":445.2254658066,"c":447.0392952602,"v":792297.6331327326,"t":1728932400}
+{"o":447.0392952602,"h":454.5775344665,"l":442.5522517047,"c":449.7221,"v":671073.3896020616,"t":1728936000}
+{"o":449.7221,"h":452.2024791069,"l":443.1683420782,"c":445.3974968717,"v":634970.1338979645,"t":1728939600}
+{"o":445.3974968717,"h":452.293237425,"l":438.9278115364,"c":446.0434227603,"v":725231.8010518698,"t":1728943200}
+{"o":446.0434227603,"h":451.8438213593,"l":442.8188178699,"c":449.403764809,"v":618397.8410577497,"t":1728946800}
+{"o":449.403764809,"h":455.5005076088,"l":441.2738777935,"c":451.1341784811,"v":811841.1617498092,"t":1728950400}
+{"o":451.1341784811,"h":455.5091285312,"l":446.8785865947,"c":450.9393650315,"v":658876.8680238886,"t":1728954000}
+{"o":450.9393650315,"h":455.6206790787,"l":446.6920600587,"c":451.0643178205,"v":573171.0856645474,"t":1728957600}
+{"o":451.0643178205,"h":459.4306279572,"l":444.3034680763,"c":453.0662650875,"v":637266.797988468,"t":1728961200}
+{"o":453.0662650875,"h":459.0597708001,"l":448.8512365171,"c":452.8173914253,"v":543463.9036077765,"t":1728964800}
+{"o":452.8173914253,"h":461.0744595156,"l":445.7603996725,"c":454.2900102308,"v":583372.5258630454,"t":1728968400}
+{"o":454.2900102308,"h":458.5812543316,"l":447.5910119973,"c":451.5543633053,"v":503553.162055425,"t":1728972000}
+{"o":451.5543633053,"h":455.5779126541,"l":440.9143050884,"c":453.4730285271,"v":468209.1541396227,"t":1728975600}
+{"o":453.4730285271,"h":455.479182341,"l":446.9107844845,"c":449.151689324,"v":452181.3097518315,"t":1728979200}
+{"o":449.151689324,"h":460.5308022621,"l":439.1502405249,"c":451.9518200722,"v":438302.7244100706,"t":1728982800}
+{"o":451.9518200722,"h":455.0612697545,"l":445.5078147505,"c":451.2750199154,"v":408359.9011349511,"t":1728986400}
+{"o":451.2750199154,"h":464.2992220118,"l":441.743620208,"c":455.8304140191,"v":780059.7771272919,"t":1728990000}
+{"o":455.8304140191,"h":460.3338305424,"l":443.2228440945,"c":449.0128384603,"v":699955.8877059245,"t":1728993600}
+{"o":449.0128384603,"h":468.4468400854,"l":432.1181876739,"c":447.8848898176,"v":1031938.0110655903,"t":1728997200}
+{"o":447.8848898176,"h":471.5575262168,"l":426.6663978213,"c":447.0676570803,"v":1885177.1027894898,"t":1729000800}
+{"o":447.0676570803,"h":464.8919733957,"l":437.0081411175,"c":451.8698875457,"v":1442937.6859767104,"t":1729004400}
+{"o":451.8698875457,"h":461.8445493097,"l":437.5774994991,"c":445.4208277526,"v":1051581.3587392394,"t":1729008000}
+{"o":445.4208277526,"h":450.8681943713,"l":440.6037257075,"c":446.9432703833,"v":926672.1583801642,"t":1729011600}
+{"o":446.9432703833,"h":451.5542930364,"l":441.7809013312,"c":444.0907310978,"v":740486.3217436428,"t":1729015200}
+{"o":444.0907310978,"h":453.2628066008,"l":440.1293881968,"c":449.8263576169,"v":770736.3230912812,"t":1729018800}
+{"o":449.8263576169,"h":458.5779203851,"l":440.7618023706,"c":450.8593157984,"v":914224.5866926251,"t":1729022400}
+{"o":450.8593157984,"h":454.6234872617,"l":446.1319178033,"c":450.7489405997,"v":718822.3855441117,"t":1729026000}
+{"o":450.7489405997,"h":453.4278155254,"l":446.5221233848,"c":449.1594741625,"v":548516.5108388254,"t":1729029600}
+{"o":449.1594741625,"h":455.0493212631,"l":436.5797590519,"c":445.8866699672,"v":664873.2108951147,"t":1729033200}
+{"o":445.8866699672,"h":456.5721990631,"l":433.9526921164,"c":452.8497673793,"v":684629.7523592839,"t":1729036800}
+{"o":452.8497673793,"h":458.9612104907,"l":444.7166455808,"c":452.3056273127,"v":903032.6887298567,"t":1729040400}
+{"o":452.3056273127,"h":456.500028333,"l":446.0581541055,"c":450.3082524953,"v":802252.9435764701,"t":1729044000}
+{"o":450.3082524953,"h":454.0309619343,"l":447.5538147862,"c":452.349661976,"v":647916.4133416795,"t":1729047600}
+{"o":452.349661976,"h":459.552577155,"l":443.7711389432,"c":453.917528636,"v":672510.7202302971,"t":1729051200}
+{"o":453.917528636,"h":456.047164387,"l":444.969250464,"c":446.9788176474,"v":549643.9800090755,"t":1729054800}
+{"o":446.9788176474,"h":459.7341061034,"l":443.721330331,"c":451.7760480543,"v":632105.5209238711,"t":1729058400}
+{"o":451.7760480543,"h":457.4104019376,"l":448.7838214788,"c":454.3847641686,"v":679869.3877953214,"t":1729062000}
+{"o":454.3847641686,"h":458.1970016241,"l":447.2338763534,"c":452.0439510332,"v":750995.300173262,"t":1729065600}
+{"o":452.0439510332,"h":454.7583227739,"l":448.0894850462,"c":450.7606395935,"v":459745.1012026697,"t":1729069200}
+{"o":450.7606395935,"h":453.9252588636,"l":433.3060160421,"c":438.9625317352,"v":614677.3094848017,"t":1729072800}
+{"o":438.9625317352,"h":449.6151797754,"l":428.6351066228,"c":431.687029632,"v":1550277.1261809033,"t":1729076400}
+{"o":431.687029632,"h":437.7543557327,"l":424.9201587011,"c":430.3149760719,"v":1287672.6359390633,"t":1729080000}
+{"o":430.3149760719,"h":440.9232429405,"l":422.2007979865,"c":434.6056136514,"v":845613.1506890221,"t":1729083600}
+{"o":434.6056136514,"h":443.3559026317,"l":425.5661960614,"c":434.9259530713,"v":954693.1304834697,"t":1729087200}
+{"o":434.9259530713,"h":440.6805760934,"l":427.829871928,"c":437.8576709176,"v":958820.0518339624,"t":1729090800}
+{"o":437.8576709176,"h":458.2236204816,"l":427.8807471727,"c":438.1976579529,"v":984008.0090887352,"t":1729094400}
+{"o":438.1976579529,"h":441.7690412318,"l":426.1450936244,"c":438.6709495476,"v":801502.0704425728,"t":1729098000}
+{"o":438.6709495476,"h":440.1587028908,"l":435.0624720362,"c":437.0043328557,"v":810483.6091574207,"t":1729101600}
+{"o":437.0043328557,"h":438.7599576879,"l":434.1595691539,"c":437.4324572181,"v":803285.2349778613,"t":1729105200}
+{"o":437.4324572181,"h":440.7426475634,"l":429.7318113409,"c":432.6246337068,"v":803383.7482775153,"t":1729108800}
+{"o":432.6246337068,"h":434.2544407119,"l":428.976665864,"c":430.5973335912,"v":685184.156109895,"t":1729112400}
+{"o":430.5973335912,"h":433.8489992888,"l":423.3571701857,"c":426.9731801286,"v":603877.001070176,"t":1729116000}
+{"o":426.9731801286,"h":433.9419445645,"l":424.7623653313,"c":427.6635248577,"v":697659.2486058061,"t":1729119600}
+{"o":427.6635248577,"h":438.9275878332,"l":423.3570780213,"c":436.5028055053,"v":758336.8164853234,"t":1729123200}
+{"o":436.5028055053,"h":444.330862451,"l":429.6653868562,"c":438.4500122121,"v":712938.7261768118,"t":1729126800}
+{"o":438.4500122121,"h":446.8831563496,"l":433.3541577705,"c":441.5287972935,"v":844118.2840813725,"t":1729130400}
+{"o":441.5287972935,"h":445.0844108096,"l":436.7162222505,"c":440.4526945364,"v":749540.4093629377,"t":1729134000}
+{"o":440.4526945364,"h":445.0500159338,"l":433.7942327679,"c":439.1049543195,"v":623684.8082199146,"t":1729137600}
+{"o":439.1049543195,"h":447.1918559309,"l":435.3710244163,"c":443.8298427369,"v":591094.9657184668,"t":1729141200}
+{"o":443.8298427369,"h":447.1565193288,"l":439.2156413259,"c":442.8823685297,"v":562181.9392454979,"t":1729144800}
+{"o":442.8823685297,"h":448.4300182054,"l":439.5295712189,"c":446.0678802454,"v":599370.2699824813,"t":1729148400}
+{"o":446.0678802454,"h":449.4456276666,"l":437.9175748304,"c":442.4344820668,"v":558264.8745206908,"t":1729152000}
+{"o":442.4344820668,"h":448.639821441,"l":440.1020776486,"c":446.417327824,"v":508162.6478709131,"t":1729155600}
+{"o":446.417327824,"h":454.2418646049,"l":441.2280635859,"c":448.5899946356,"v":572953.3265021851,"t":1729159200}
+{"o":448.5899946356,"h":455.4770570481,"l":440.739749395,"c":450.8365539105,"v":607458.4556436469,"t":1729162800}
+{"o":450.8365539105,"h":454.9982395264,"l":445.1669151626,"c":450.6950916836,"v":646533.1171653105,"t":1729166400}
+{"o":450.6950916836,"h":456.6018892632,"l":442.0362579089,"c":448.0485573103,"v":814937.1918266515,"t":1729170000}
+{"o":448.0485573103,"h":452.966722684,"l":441.6348127009,"c":448.0099623833,"v":1017160.176356773,"t":1729173600}
+{"o":448.0099623833,"h":453.5777864309,"l":437.9283509514,"c":445.2413195507,"v":938168.3163024742,"t":1729177200}
+{"o":445.2413195507,"h":450.1171142019,"l":437.9114880443,"c":443.3999652462,"v":818251.2952384807,"t":1729180800}
+{"o":443.3999652462,"h":448.883344528,"l":435.7785509056,"c":441.2109020642,"v":924757.2565756135,"t":1729184400}
+{"o":441.2109020642,"h":447.7570770461,"l":434.0102284779,"c":441.4980649834,"v":941805.9017732732,"t":1729188000}
+{"o":441.4980649834,"h":446.2950228246,"l":439.0264519883,"c":442.5752452137,"v":765772.8457484718,"t":1729191600}
+{"o":442.5752452137,"h":445.991175386,"l":440.2102013722,"c":442.1677259596,"v":716566.9633283977,"t":1729195200}
+{"o":442.1677259596,"h":445.671943907,"l":432.1646942076,"c":442.866342905,"v":621956.5050657204,"t":1729198800}
+{"o":442.866342905,"h":447.129173093,"l":439.9316595772,"c":442.5917783342,"v":561259.8941062391,"t":1729202400}
+{"o":442.5917783342,"h":445.281736327,"l":440.3692037752,"c":442.7911326303,"v":495426.5556840419,"t":1729206000}
+{"o":442.7911326303,"h":448.8506356667,"l":438.4472261231,"c":445.5767631296,"v":597580.8467422948,"t":1729209600}
+{"o":445.5767631296,"h":455.1459615758,"l":430.9463090398,"c":439.8782812396,"v":699719.3382975957,"t":1729213200}
+{"o":439.8782812396,"h":445.5832823204,"l":436.9140105481,"c":443.5988654761,"v":700575.7817384717,"t":1729216800}
+{"o":443.5988654761,"h":447.2116681295,"l":437.398579534,"c":443.3379040005,"v":674293.7851894364,"t":1729220400}
+{"o":443.3379040005,"h":445.8298776007,"l":438.1651672706,"c":443.3179713634,"v":587069.4345467519,"t":1729224000}
+{"o":443.3179713634,"h":448.8551369691,"l":441.0221165179,"c":443.5962285679,"v":648009.0253060297,"t":1729227600}
+{"o":443.5962285679,"h":447.0466672572,"l":439.289045189,"c":443.6444124951,"v":672084.4624099213,"t":1729231200}
+{"o":443.6444124951,"h":449.1225151493,"l":441.9927296922,"c":446.6683030244,"v":700310.2910156909,"t":1729234800}
+{"o":446.6683030244,"h":449.8793905018,"l":444.5978195194,"c":446.6146126627,"v":553241.9154926102,"t":1729238400}
+{"o":446.6146126627,"h":448.8221855138,"l":444.0112850924,"c":445.3696169902,"v":600625.9111586345,"t":1729242000}
+{"o":445.3696169902,"h":449.1992395014,"l":442.8794669192,"c":444.4011188868,"v":510979.0802401484,"t":1729245600}
+{"o":444.4011188868,"h":447.8715783836,"l":440.994213356,"c":444.1468799203,"v":593787.0997741297,"t":1729249200}
+{"o":444.1468799203,"h":451.936616735,"l":441.068678306,"c":448.7871700149,"v":666231.6994287109,"t":1729252800}
+{"o":448.7871700149,"h":453.2305569404,"l":439.0901562629,"c":444.1604164093,"v":744331.1954685056,"t":1729256400}
+{"o":444.1604164093,"h":448.4541217961,"l":436.6750414478,"c":444.4681584885,"v":987808.5961814965,"t":1729260000}
+{"o":444.4681584885,"h":449.4318267505,"l":439.9237698564,"c":445.0625733504,"v":865415.6978749475,"t":1729263600}
+{"o":445.0625733504,"h":451.3950038631,"l":435.3770641029,"c":441.933545454,"v":858120.7066515289,"t":1729267200}
+{"o":441.933545454,"h":446.2304826728,"l":439.8262812896,"c":444.0700909091,"v":940714.3518806529,"t":1729270800}
+{"o":444.0700909091,"h":448.8766674517,"l":440.7458911054,"c":443.5076379707,"v":835212.7108310943,"t":1729274400}
+{"o":443.5076379707,"h":447.7651664964,"l":438.9137834601,"c":442.8244515444,"v":722512.7514841658,"t":1729278000}
+{"o":442.8244515444,"h":446.4689262294,"l":440.0044935405,"c":441.7230285576,"v":628960.0830808615,"t":1729281600}
+{"o":441.7230285576,"h":445.0211896767,"l":439.4541840808,"c":442.8474507735,"v":604924.068017324,"t":1729285200}
+{"o":442.8474507735,"h":445.2506849573,"l":435.0311424718,"c":443.400833163,"v":525355.2660020307,"t":1729288800}
+{"o":443.400833163,"h":446.4066257616,"l":439.9384790028,"c":442.7595627237,"v":471365.2430241579,"t":1729292400}
+{"o":442.7595627237,"h":443.3508571793,"l":439.1873678518,"c":440.1739408678,"v":495062.8381884369,"t":1729296000}
+{"o":440.1739408678,"h":442.9234331443,"l":436.1573124879,"c":439.6723902614,"v":597928.5492640649,"t":1729299600}
+{"o":439.6723902614,"h":442.4339271081,"l":437.1236002653,"c":439.5580945383,"v":585197.6639566846,"t":1729303200}
+{"o":439.5580945383,"h":444.4331724771,"l":436.0887703143,"c":439.5764184941,"v":598478.6522792967,"t":1729306800}
+{"o":439.5764184941,"h":446.4436865887,"l":436.1641961865,"c":443.7600876981,"v":574975.2967982945,"t":1729310400}
+{"o":443.7600876981,"h":446.1360948509,"l":440.8987388527,"c":443.7404745113,"v":501289.1056131054,"t":1729314000}
+{"o":443.7404745113,"h":446.671234746,"l":442.559380122,"c":445.0335354966,"v":479878.1202903892,"t":1729317600}
+{"o":445.0335354966,"h":448.0690678452,"l":443.0354096882,"c":447.2135167364,"v":546187.7435586366,"t":1729321200}
+{"o":447.2135167364,"h":448.915705861,"l":446.046691302,"c":447.4027706558,"v":681537.7312160106,"t":1729324800}
+{"o":447.4027706558,"h":452.3288595109,"l":445.6542796803,"c":449.4593299568,"v":664874.5765386939,"t":1729328400}
+{"o":449.4593299568,"h":454.9055671929,"l":447.4707672084,"c":453.0868895215,"v":682707.427095423,"t":1729332000}
+{"o":453.0868895215,"h":457.2289346639,"l":448.4212644176,"c":453.8545961422,"v":919588.2242329096,"t":1729335600}
+{"o":453.8545961422,"h":457.0842702444,"l":450.3440216172,"c":452.8788974989,"v":857371.841244389,"t":1729339200}
+{"o":452.8788974989,"h":456.0968688203,"l":451.7328644118,"c":455.3484686264,"v":830034.134895613,"t":1729342800}
+{"o":455.3484686264,"h":462.3433424393,"l":449.6123556663,"c":456.2260956869,"v":1278636.0380422571,"t":1729346400}
+{"o":456.2260956869,"h":461.2171223789,"l":450.6436549654,"c":455.133232013,"v":1252614.3392345083,"t":1729350000}
+{"o":455.133232013,"h":463.0282424616,"l":441.6526052568,"c":459.7807376558,"v":1399890.7405128316,"t":1729353600}
+{"o":459.7807376558,"h":462.9364990981,"l":453.2370826735,"c":457.6756677609,"v":844946.5503987679,"t":1729357200}
+{"o":457.6756677609,"h":460.2442703012,"l":454.2078702094,"c":456.9284146167,"v":1075304.8276231447,"t":1729360800}
+{"o":456.9284146167,"h":460.3508261528,"l":453.9512375914,"c":457.9396000138,"v":949273.4254242739,"t":1729364400}
+{"o":457.9396000138,"h":460.0330084299,"l":450.8630140487,"c":457.3177108603,"v":721510.335596004,"t":1729368000}
+{"o":457.3177108603,"h":460.4050288496,"l":453.1638030905,"c":456.5103136463,"v":721177.3370541617,"t":1729371600}
+{"o":456.5103136463,"h":463.363897344,"l":450.235436696,"c":456.4585983025,"v":694738.7567626061,"t":1729375200}
+{"o":456.4585983025,"h":460.2127674099,"l":450.9828293497,"c":459.3222563091,"v":750073.050492011,"t":1729378800}
+{"o":459.3222563091,"h":466.3895966955,"l":453.9624317947,"c":460.7556833641,"v":770591.6066652251,"t":1729382400}
+{"o":460.7556833641,"h":464.8735446414,"l":456.3640389185,"c":462.0824875481,"v":739833.5067279942,"t":1729386000}
+{"o":462.0824875481,"h":466.1651010288,"l":459.090927785,"c":463.5425548748,"v":585615.7632393028,"t":1729389600}
+{"o":463.5425548748,"h":468.1862383713,"l":462.3037963537,"c":465.6325924541,"v":558970.9250128941,"t":1729393200}
+{"o":465.6325924541,"h":469.0071944536,"l":460.1995798481,"c":464.4032811604,"v":553073.7537982706,"t":1729396800}
+{"o":464.4032811604,"h":467.9049987865,"l":452.995081862,"c":457.2484015238,"v":586084.3918608228,"t":1729400400}
+{"o":457.2484015238,"h":462.8726158491,"l":445.9951866514,"c":451.9649373718,"v":525340.5132502143,"t":1729404000}
+{"o":451.9649373718,"h":457.8479769124,"l":450.3878675905,"c":455.4391215894,"v":500506.3821856235,"t":1729407600}
+{"o":455.4391215894,"h":456.9401057654,"l":452.1249936146,"c":455.1080884934,"v":583789.618200062,"t":1729411200}
+{"o":455.1080884934,"h":458.9406977373,"l":451.57002087,"c":454.4145916244,"v":445613.2633214548,"t":1729414800}
+{"o":454.4145916244,"h":456.0179968544,"l":450.3901850222,"c":452.0844734687,"v":516724.5486199924,"t":1729418400}
+{"o":452.0844734687,"h":453.643328583,"l":447.3926565147,"c":450.4251128512,"v":671715.3664532085,"t":1729422000}
+{"o":450.4251128512,"h":450.8767861242,"l":440.4623391021,"c":446.8520975413,"v":709140.5351583241,"t":1729425600}
+{"o":446.8520975413,"h":449.3828211527,"l":436.8052322678,"c":438.9313499124,"v":797236.860597362,"t":1729429200}
+{"o":438.9313499124,"h":448.6808118276,"l":430.4684200664,"c":445.3503788646,"v":1000339.6182865888,"t":1729432800}
+{"o":445.3503788646,"h":447.1666606293,"l":435.8103964647,"c":441.4896907153,"v":799888.197446215,"t":1729436400}
+{"o":441.4896907153,"h":449.2146114099,"l":439.5026502856,"c":446.9268249444,"v":771367.6734365614,"t":1729440000}
+{"o":446.9268249444,"h":452.0374612719,"l":443.4544430576,"c":448.5637353168,"v":736654.7883229209,"t":1729443600}
+{"o":448.5637353168,"h":452.1640399165,"l":445.8990149032,"c":449.4334683498,"v":717804.0694362919,"t":1729447200}
+{"o":449.4334683498,"h":453.4843328762,"l":443.7104063583,"c":449.6804412987,"v":657561.8601927825,"t":1729450800}
+{"o":449.6804412987,"h":461.5361394682,"l":445.676037952,"c":455.5022061197,"v":706149.5132367144,"t":1729454400}
+{"o":455.5022061197,"h":461.2587064113,"l":452.4773529698,"c":458.2705090559,"v":788344.7600762177,"t":1729458000}
+{"o":458.2705090559,"h":468.7492183474,"l":446.8726444053,"c":458.4473059028,"v":1073867.1890963006,"t":1729461600}
+{"o":458.4473059028,"h":464.532823317,"l":451.0132910641,"c":460.2958801877,"v":1010410.589060955,"t":1729465200}
+{"o":460.2958801877,"h":471.7891095864,"l":433.2419103307,"c":457.1541419517,"v":1146754.8073145594,"t":1729468800}
+{"o":457.1541419517,"h":465.1192618376,"l":446.9579692015,"c":457.0333192087,"v":986163.0989955154,"t":1729472400}
+{"o":457.0333192087,"h":470.3696662758,"l":448.834118403,"c":461.0674863928,"v":1046834.5575854527,"t":1729476000}
+{"o":461.0674863928,"h":471.2335469582,"l":445.1402659323,"c":464.2279038933,"v":1438534.5173488522,"t":1729479600}
+{"o":464.2279038933,"h":471.6974108623,"l":454.7431932159,"c":464.3982275303,"v":962467.0475721916,"t":1729483200}
+{"o":464.3982275303,"h":472.36719899,"l":459.5001506769,"c":464.4993100319,"v":891002.324743767,"t":1729486800}
+{"o":464.4993100319,"h":478.2192845727,"l":460.7841281694,"c":471.310124173,"v":894925.9228447236,"t":1729490400}
+{"o":471.310124173,"h":481.1444642065,"l":465.9012262954,"c":472.7378573189,"v":813039.07092044,"t":1729494000}
+{"o":472.7378573189,"h":483.1762024432,"l":462.0337129094,"c":472.6973712234,"v":1126880.527188964,"t":1729497600}
+{"o":472.6973712234,"h":480.168025381,"l":461.9120293077,"c":474.7056142921,"v":965540.7870533649,"t":1729501200}
+{"o":474.7056142921,"h":480.024854214,"l":468.3642755801,"c":475.2061983029,"v":726913.556510599,"t":1729504800}
+{"o":475.2061983029,"h":482.9965291201,"l":462.6796160078,"c":474.3532432474,"v":705586.6161703295,"t":1729508400}
+{"o":474.3532432474,"h":480.1759877551,"l":465.3429318628,"c":473.4085084261,"v":696523.3976496306,"t":1729512000}
+{"o":473.4085084261,"h":501.0805697122,"l":458.788237746,"c":472.0387424668,"v":1129020.2834600031,"t":1729515600}
+{"o":472.0387424668,"h":479.1909485145,"l":452.6921543826,"c":473.2041275063,"v":983719.7049665111,"t":1729519200}
+{"o":473.2041275063,"h":479.3543062573,"l":466.3567754502,"c":474.5358789757,"v":829202.4270222377,"t":1729522800}
+{"o":474.5358789757,"h":479.9469867965,"l":456.257197219,"c":473.290805668,"v":937298.1232372626,"t":1729526400}
+{"o":473.290805668,"h":478.3367786437,"l":465.0173324676,"c":472.0008189836,"v":1043503.5346612601,"t":1729530000}
+{"o":472.0008189836,"h":475.8329309889,"l":465.4357785324,"c":473.4162935854,"v":982794.1937437351,"t":1729533600}
+{"o":473.4162935854,"h":480.2098609932,"l":467.2621995281,"c":473.2210067777,"v":992974.8315946161,"t":1729537200}
+{"o":473.2210067777,"h":476.178275705,"l":468.0271758604,"c":470.4173960987,"v":780167.931460223,"t":1729540800}
+{"o":470.4173960987,"h":477.4952817144,"l":467.5185630945,"c":472.2236432646,"v":963499.9950953027,"t":1729544400}
+{"o":472.2236432646,"h":477.2155885432,"l":468.3864141479,"c":472.274944607,"v":751328.0924705273,"t":1729548000}
+{"o":472.274944607,"h":479.5617876432,"l":458.1279224515,"c":474.8839758759,"v":756704.9829560759,"t":1729551600}
+{"o":474.8839758759,"h":482.3976449529,"l":455.1917764788,"c":476.1769131082,"v":997995.957334864,"t":1729555200}
+{"o":476.1769131082,"h":485.8222895592,"l":465.0478742427,"c":473.8997600156,"v":815570.331666428,"t":1729558800}
+{"o":473.8997600156,"h":482.1292554475,"l":469.6615513318,"c":475.8471140531,"v":848169.5021576401,"t":1729562400}
+{"o":475.8471140531,"h":477.9925087461,"l":467.8223806623,"c":474.1100357165,"v":880126.6241830852,"t":1729566000}
+{"o":474.1100357165,"h":481.6780506989,"l":470.9069248526,"c":476.1943832963,"v":881430.9109251716,"t":1729569600}
+{"o":476.1943832963,"h":484.5988881396,"l":466.4751127604,"c":471.0603120105,"v":838680.6441296515,"t":1729573200}
+{"o":471.0603120105,"h":475.9555438017,"l":466.4974129882,"c":473.0070552363,"v":763400.4484467702,"t":1729576800}
+{"o":473.0070552363,"h":476.7880108711,"l":463.0760853226,"c":472.4888625172,"v":841407.1243221503,"t":1729580400}
+{"o":472.4888625172,"h":481.2151577484,"l":463.5528248893,"c":475.1101453816,"v":897627.07475028,"t":1729584000}
+{"o":475.1101453816,"h":485.5787722965,"l":469.0295481717,"c":477.8637171873,"v":862128.294694597,"t":1729587600}
+{"o":477.8637171873,"h":484.8714354096,"l":469.9375741627,"c":479.9669211303,"v":721737.9938859025,"t":1729591200}
+{"o":479.9669211303,"h":488.3417554671,"l":475.3915013834,"c":483.5682966207,"v":783926.9399876712,"t":1729594800}
+{"o":483.5682966207,"h":494.6708998104,"l":474.372139597,"c":484.8713168489,"v":917264.9495038571,"t":1729598400}
+{"o":484.8713168489,"h":494.6411791174,"l":478.1439845503,"c":486.4281845799,"v":912543.8485269181,"t":1729602000}
+{"o":486.4281845799,"h":503.4819363945,"l":478.8440593557,"c":493.2499744928,"v":1160764.8104019496,"t":1729605600}
+{"o":493.2499744928,"h":500.7037964796,"l":479.2004791427,"c":488.3215877389,"v":1140119.8867557684,"t":1729609200}
+{"o":488.3215877389,"h":498.9543342256,"l":479.5877143686,"c":492.0623153421,"v":939495.2683996807,"t":1729612800}
+{"o":492.0623153421,"h":500.1465400762,"l":477.8808003309,"c":487.0072691398,"v":893685.8536852075,"t":1729616400}
+{"o":487.0072691398,"h":499.6254961822,"l":479.2467957194,"c":490.9518140906,"v":899063.8195901397,"t":1729620000}
+{"o":490.9518140906,"h":494.2232411492,"l":484.0552501094,"c":488.3193669539,"v":842268.7093856756,"t":1729623600}
+{"o":488.3193669539,"h":491.0146737447,"l":484.7659729925,"c":486.8557973839,"v":802636.3685571972,"t":1729627200}
+{"o":486.8557973839,"h":491.4137005791,"l":482.2688983414,"c":484.5293431,"v":745204.6337976187,"t":1729630800}
+{"o":484.5293431,"h":489.7980609733,"l":477.6006390525,"c":483.3878119477,"v":687269.1229945858,"t":1729634400}
+{"o":483.3878119477,"h":489.1433835816,"l":472.7868119496,"c":483.4357775744,"v":684035.0020608279,"t":1729638000}
+{"o":483.4357775744,"h":490.9507096475,"l":476.3538217136,"c":484.1582946589,"v":663634.6052173255,"t":1729641600}
+{"o":484.1582946589,"h":489.3724156288,"l":481.0256447506,"c":485.7243780183,"v":667767.5434957354,"t":1729645200}
+{"o":485.7243780183,"h":500.3942521266,"l":481.2605664054,"c":488.515966371,"v":758615.4622269486,"t":1729648800}
+{"o":488.515966371,"h":495.1075087105,"l":482.1320959368,"c":486.884698805,"v":804218.3018414665,"t":1729652400}
+{"o":486.884698805,"h":490.2710475335,"l":482.9692182428,"c":487.7352025528,"v":695887.0836628006,"t":1729656000}
+{"o":487.7352025528,"h":492.7276889628,"l":481.7605033803,"c":485.1376384129,"v":716831.965329517,"t":1729659600}
+{"o":485.1376384129,"h":491.1232446418,"l":481.1340909659,"c":486.9406981229,"v":646043.1463138619,"t":1729663200}
+{"o":486.9406981229,"h":493.773668702,"l":483.7164385467,"c":489.5872057515,"v":711827.5280193497,"t":1729666800}
+{"o":489.5872057515,"h":495.9624641717,"l":482.6462363778,"c":491.240766659,"v":1076073.6730953001,"t":1729670400}
+{"o":491.240766659,"h":495.7547746684,"l":484.3830770533,"c":490.3701017575,"v":949339.1727110035,"t":1729674000}
+{"o":490.3701017575,"h":497.3486841566,"l":486.2836785414,"c":492.400043537,"v":876594.0110694662,"t":1729677600}
+{"o":492.400043537,"h":499.6865597574,"l":489.3044180445,"c":496.4299864235,"v":838721.7046299699,"t":1729681200}
+{"o":496.4299864235,"h":504.890956201,"l":490.8928516835,"c":496.862329505,"v":1110968.2720678737,"t":1729684800}
+{"o":496.862329505,"h":507.5684133164,"l":487.8229107898,"c":499.0513919109,"v":1175916.0661182757,"t":1729688400}
+{"o":499.0513919109,"h":505.1229778522,"l":493.058707789,"c":500.1554420838,"v":1365998.241025364,"t":1729692000}
+{"o":500.1554420838,"h":511.5875525435,"l":488.2608787897,"c":505.8585357763,"v":1645382.5201766142,"t":1729695600}
+{"o":505.8585357763,"h":547.4600278334,"l":491.3645297888,"c":505.9566977919,"v":1279611.2815534093,"t":1729699200}
+{"o":505.9566977919,"h":513.849119978,"l":491.9736828034,"c":509.264714594,"v":1409557.5298950879,"t":1729702800}
+{"o":509.264714594,"h":527.9792518684,"l":496.2002605111,"c":515.9826286445,"v":1407107.6827178842,"t":1729706400}
+{"o":515.9826286445,"h":537.7241644639,"l":503.882505877,"c":518.8060615436,"v":1265961.4757149178,"t":1729710000}
+{"o":518.8060615436,"h":529.4659544643,"l":502.5770219578,"c":515.0013061972,"v":1155722.0149184132,"t":1729713600}
+{"o":515.0013061972,"h":521.2772087846,"l":493.089611764,"c":511.2834830141,"v":1125245.0302906053,"t":1729717200}
+{"o":511.2834830141,"h":518.9558409966,"l":485.6737014643,"c":511.4013885279,"v":1061649.2305025097,"t":1729720800}
+{"o":511.4013885279,"h":515.7164349512,"l":505.0690543717,"c":508.837007788,"v":898445.4243376398,"t":1729724400}
+{"o":508.837007788,"h":518.3290273997,"l":471.6567877576,"c":500.5874351173,"v":972981.8718487415,"t":1729728000}
+{"o":500.5874351173,"h":507.6342826892,"l":483.0028054402,"c":493.3182537783,"v":981996.6190900686,"t":1729731600}
+{"o":493.3182537783,"h":506.0467974085,"l":479.1846289815,"c":489.0212260549,"v":1172341.2020616513,"t":1729735200}
+{"o":489.0212260549,"h":497.942303002,"l":480.6207730279,"c":491.0591274596,"v":1213879.2762565282,"t":1729738800}
+{"o":491.0591274596,"h":501.3043362402,"l":478.8835786088,"c":482.1855203487,"v":1005709.671671199,"t":1729742400}
+{"o":482.1855203487,"h":487.3418616584,"l":474.8842200746,"c":482.2887891316,"v":786586.5739387315,"t":1729746000}
+{"o":482.2887891316,"h":487.6077100821,"l":475.7406197973,"c":481.2789113164,"v":914362.0170577454,"t":1729749600}
+{"o":481.2789113164,"h":485.0572228548,"l":473.9774466081,"c":479.9735286832,"v":919301.2497037681,"t":1729753200}
+{"o":479.9735286832,"h":494.5816811547,"l":471.3529031157,"c":486.6082856213,"v":960956.5615373837,"t":1729756800}
+{"o":486.6082856213,"h":495.0229432102,"l":479.1287221649,"c":487.0816226025,"v":1026577.5198315701,"t":1729760400}
+{"o":487.0816226025,"h":492.249967643,"l":475.3663545689,"c":481.042429625,"v":830976.5282699867,"t":1729764000}
+{"o":481.042429625,"h":484.2527251407,"l":470.4510605133,"c":475.2055891042,"v":979709.1842180337,"t":1729767600}
+{"o":475.2055891042,"h":486.5873862175,"l":472.8398455794,"c":479.5435811225,"v":1016618.9706127618,"t":1729771200}
+{"o":479.5435811225,"h":487.5111296673,"l":466.0065122165,"c":475.7416265248,"v":1185308.1463074493,"t":1729774800}
+{"o":475.7416265248,"h":489.441641264,"l":470.7180806619,"c":480.4845595637,"v":1155837.1211475395,"t":1729778400}
+{"o":480.4845595637,"h":493.8232609533,"l":471.8601020851,"c":481.3793458491,"v":1174051.4736993185,"t":1729782000}
+{"o":481.3793458491,"h":491.7870303936,"l":459.4318460197,"c":481.5890303368,"v":984417.7603919765,"t":1729785600}
+{"o":481.5890303368,"h":487.5318270963,"l":434.4667984591,"c":477.1945347867,"v":990110.2600756603,"t":1729789200}
+{"o":477.1945347867,"h":481.7697612229,"l":466.0919550327,"c":477.1784740899,"v":972569.9557032433,"t":1729792800}
+{"o":477.1784740899,"h":483.7709417096,"l":462.2277693233,"c":472.1209780403,"v":1023060.3704595808,"t":1729796400}
+{"o":472.1209780403,"h":477.1542470693,"l":443.6278983108,"c":454.2435701013,"v":1040729.6440123298,"t":1729800000}
+{"o":454.2435701013,"h":466.316125872,"l":449.9544968494,"c":462.4033514655,"v":1071637.5357724649,"t":1729803600}
+{"o":462.4033514655,"h":471.4877119716,"l":459.8920332194,"c":463.1508205245,"v":1243516.9448032521,"t":1729807200}
+{"o":463.1508205245,"h":477.1653534223,"l":453.6530898031,"c":468.0403599867,"v":1048712.1011818976,"t":1729810800}
+{"o":468.0403599867,"h":472.4175420043,"l":440.226124814,"c":454.0356215577,"v":1029351.7477716617,"t":1729814400}
+{"o":454.0356215577,"h":467.4607919746,"l":440.8416091161,"c":462.4056970822,"v":924785.5125836945,"t":1729818000}
+{"o":462.4056970822,"h":472.6306129649,"l":456.1490598205,"c":467.1629511335,"v":767641.3532984271,"t":1729821600}
+{"o":467.1629511335,"h":477.092772606,"l":454.2596416495,"c":470.399045326,"v":893955.024212484,"t":1729825200}
+{"o":470.399045326,"h":491.8759307269,"l":463.5326556362,"c":483.3162768189,"v":765193.8882627669,"t":1729828800}
+{"o":483.3162768189,"h":497.4731009747,"l":471.6972234749,"c":479.790560597,"v":657190.8262329516,"t":1729832400}
+{"o":479.790560597,"h":484.378160073,"l":464.3038461657,"c":465.6889248575,"v":845832.7546748252,"t":1729836000}
+{"o":465.6889248575,"h":481.6693186516,"l":459.2688830346,"c":476.1051592607,"v":799233.3191766277,"t":1729839600}
+{"o":476.1051592607,"h":479.8823891562,"l":466.980753797,"c":474.3814829209,"v":1199713.7811721689,"t":1729843200}
+{"o":474.3814829209,"h":480.9449223189,"l":465.7334531019,"c":472.1726590856,"v":895213.0223364293,"t":1729846800}
+{"o":472.1726590856,"h":479.3441009269,"l":467.7854220464,"c":476.986460017,"v":921322.2986715981,"t":1729850400}
+{"o":476.986460017,"h":480.7782708049,"l":472.4283964924,"c":474.9159095353,"v":706583.7801687167,"t":1729854000}
+{"o":474.9159095353,"h":477.7550875546,"l":465.846665993,"c":474.5096268592,"v":770922.0529267016,"t":1729857600}
+{"o":474.5096268592,"h":483.5282363274,"l":464.5407565628,"c":471.9287767017,"v":917035.6563672549,"t":1729861200}
+{"o":471.9287767017,"h":482.3720293277,"l":465.3624584435,"c":476.4046366759,"v":1103049.4639827937,"t":1729864800}
+{"o":476.4046366759,"h":490.7295809514,"l":458.3209828853,"c":474.9328119502,"v":1197218.3063822044,"t":1729868400}
+{"o":474.9328119502,"h":484.1832036143,"l":467.9135426047,"c":476.5485651858,"v":1318634.1990723202,"t":1729872000}
+{"o":476.5485651858,"h":488.9891782631,"l":458.6767147666,"c":472.8644034783,"v":1359302.9497102089,"t":1729875600}
+{"o":472.8644034783,"h":491.7633658409,"l":454.4614115239,"c":474.5741859501,"v":1922036.8263842787,"t":1729879200}
+{"o":474.5741859501,"h":484.270208055,"l":462.7264016247,"c":476.2772226093,"v":1286853.1962966786,"t":1729882800}
+{"o":476.2772226093,"h":484.791417845,"l":466.3190765016,"c":476.1101087954,"v":990976.3492883884,"t":1729886400}
+{"o":476.1101087954,"h":482.0841124958,"l":469.5985704863,"c":475.9455409076,"v":898517.4935410687,"t":1729890000}
+{"o":475.9455409076,"h":489.1141328382,"l":462.3527636963,"c":473.9026644364,"v":860192.2272475981,"t":1729893600}
+{"o":473.9026644364,"h":520.0117730962,"l":460.3990751085,"c":492.7601292336,"v":1931919.3540147038,"t":1729897200}
+{"o":492.7601292336,"h":501.9887009352,"l":483.1029649864,"c":488.2066317197,"v":1190016.8227107648,"t":1729900800}
+{"o":488.2066317197,"h":494.6750212309,"l":480.6103692808,"c":487.5362965674,"v":762283.2370345498,"t":1729904400}
+{"o":487.5362965674,"h":501.2122708448,"l":479.6686163237,"c":491.4367187626,"v":778504.7446962447,"t":1729908000}
+{"o":491.4367187626,"h":496.322484543,"l":480.5400623413,"c":487.2079521875,"v":644948.1947208565,"t":1729911600}
+{"o":487.2079521875,"h":493.7761140153,"l":485.8442852482,"c":492.9742859928,"v":655633.4131556661,"t":1729915200}
+{"o":492.9742859928,"h":498.3792904385,"l":489.3996921791,"c":493.9006717769,"v":634399.3319265189,"t":1729918800}
+{"o":493.9006717769,"h":499.7773432995,"l":485.5194527713,"c":495.696577768,"v":777250.1209005656,"t":1729922400}
+{"o":495.696577768,"h":503.9294313897,"l":486.666221516,"c":492.4862775916,"v":778042.5193555183,"t":1729926000}
+{"o":492.4862775916,"h":497.3096737924,"l":474.3795420351,"c":479.5796588314,"v":707254.6709929829,"t":1729929600}
+{"o":479.5796588314,"h":488.1919443752,"l":475.8760206393,"c":485.3074059421,"v":746396.5491985306,"t":1729933200}
+{"o":485.3074059421,"h":491.4031840401,"l":476.3693020682,"c":487.2506535892,"v":869174.0267647388,"t":1729936800}
+{"o":487.2506535892,"h":495.3024538877,"l":474.3720546684,"c":477.4640075987,"v":749898.4339629196,"t":1729940400}
+{"o":477.4640075987,"h":483.4193479566,"l":466.7410542489,"c":479.3312655583,"v":697360.1922490905,"t":1729944000}
+{"o":479.3312655583,"h":487.3214258673,"l":470.2933587707,"c":483.3884003411,"v":697850.5394269702,"t":1729947600}
+{"o":483.3884003411,"h":491.7319151073,"l":476.9110120137,"c":489.102129319,"v":945199.2549022866,"t":1729951200}
+{"o":489.102129319,"h":495.9384587815,"l":482.5196776089,"c":490.8925801054,"v":855239.33617892,"t":1729954800}
+{"o":490.8925801054,"h":498.0393464539,"l":487.4568365274,"c":491.5179515942,"v":695358.7633288716,"t":1729958400}
+{"o":491.5179515942,"h":497.2188864486,"l":477.7949947129,"c":491.1769204886,"v":737420.569063688,"t":1729962000}
+{"o":491.1769204886,"h":497.5262857454,"l":484.3467098349,"c":493.7584522227,"v":793037.4100874368,"t":1729965600}
+{"o":493.7584522227,"h":500.8129777648,"l":481.9818432556,"c":487.8340081071,"v":753419.664526645,"t":1729969200}
+{"o":487.8340081071,"h":497.1969047708,"l":475.2839413747,"c":484.7156441919,"v":751010.4384230352,"t":1729972800}
+{"o":484.7156441919,"h":497.9260017955,"l":476.1160914492,"c":490.3096725549,"v":747258.5306184163,"t":1729976400}
+{"o":490.3096725549,"h":495.7135778905,"l":487.3771851015,"c":488.9161070738,"v":629012.3393754916,"t":1729980000}
+{"o":488.9161070738,"h":492.4002299969,"l":485.7201098465,"c":489.0935882691,"v":522581.4941951139,"t":1729983600}
+{"o":489.0935882691,"h":496.5736885737,"l":485.5405676343,"c":493.5323796784,"v":641657.9970088608,"t":1729987200}
+{"o":493.5323796784,"h":505.0101380545,"l":484.9608658251,"c":491.2647577171,"v":725266.7169969608,"t":1729990800}
+{"o":491.2647577171,"h":495.7119351335,"l":484.2131195663,"c":489.0280981343,"v":712985.437450798,"t":1729994400}
+{"o":489.0280981343,"h":494.2762013486,"l":477.4079865698,"c":484.3335209387,"v":611866.4423676205,"t":1729998000}
+{"o":484.3335209387,"h":488.9631700508,"l":481.0570627601,"c":487.5527119234,"v":556814.9129650713,"t":1730001600}
+{"o":487.5527119234,"h":490.6189204177,"l":476.2360173792,"c":479.9296629232,"v":517210.1731946305,"t":1730005200}
+{"o":479.9296629232,"h":484.092973823,"l":474.2256922784,"c":481.4455457116,"v":550015.6793671983,"t":1730008800}
+{"o":481.4455457116,"h":487.8002055567,"l":467.8929555564,"c":478.8607536048,"v":557222.0871358482,"t":1730012400}
+{"o":478.8607536048,"h":492.2852833802,"l":467.4555202192,"c":482.1583771839,"v":654596.473602439,"t":1730016000}
+{"o":482.1583771839,"h":492.7744371463,"l":475.4036133545,"c":487.9297576224,"v":737845.4440744891,"t":1730019600}
+{"o":487.9297576224,"h":499.0906659459,"l":483.194071826,"c":491.0841818057,"v":675888.3407187782,"t":1730023200}
+{"o":491.0841818057,"h":497.6190011605,"l":484.3947025981,"c":489.4461551589,"v":641067.8749325959,"t":1730026800}
+{"o":489.4461551589,"h":499.1644693991,"l":472.56191318,"c":486.41848083,"v":907169.9090112147,"t":1730030400}
+{"o":486.41848083,"h":490.6069141148,"l":476.1601798847,"c":482.6192402453,"v":894324.7038993991,"t":1730034000}
+{"o":482.6192402453,"h":491.5518601421,"l":476.3852255896,"c":487.253978488,"v":898651.0531645096,"t":1730037600}
+{"o":487.253978488,"h":491.3794234543,"l":473.8563332115,"c":482.4348147953,"v":820709.7473575651,"t":1730041200}
+{"o":482.4348147953,"h":490.6662058799,"l":470.5533300025,"c":478.9286725664,"v":787730.6355266077,"t":1730044800}
+{"o":478.9286725664,"h":495.3421072544,"l":463.9276560214,"c":481.8596914738,"v":814662.177832535,"t":1730048400}
+{"o":481.8596914738,"h":493.8548945766,"l":476.1699846472,"c":489.1545293702,"v":756662.5766391328,"t":1730052000}
+{"o":489.1545293702,"h":495.5322195117,"l":468.392511909,"c":490.8052260008,"v":842010.5444966805,"t":1730055600}
+{"o":490.8052260008,"h":496.8184613973,"l":482.1882758121,"c":493.5047812384,"v":809374.5619634945,"t":1730059200}
+{"o":493.5047812384,"h":498.2625668002,"l":479.5241503009,"c":489.6056514016,"v":887239.4766081653,"t":1730062800}
+{"o":489.6056514016,"h":492.8392280964,"l":476.8365200365,"c":490.3833005654,"v":818859.8733198716,"t":1730066400}
+{"o":490.3833005654,"h":492.8035088544,"l":482.0068127032,"c":486.8490882273,"v":726918.0703852964,"t":1730070000}
+{"o":486.8490882273,"h":502.0128582611,"l":483.549096536,"c":494.9473703359,"v":673068.7455611962,"t":1730073600}
+{"o":494.9473703359,"h":503.4266094448,"l":487.5494564461,"c":499.8910347214,"v":574704.0630374313,"t":1730077200}
+{"o":499.8910347214,"h":507.2301124037,"l":494.9266851782,"c":503.855820424,"v":685615.1424315808,"t":1730080800}
+{"o":503.855820424,"h":514.0096587912,"l":500.2121306231,"c":510.2318807644,"v":740743.7953576297,"t":1730084400}
+{"o":510.2318807644,"h":511.3900875612,"l":498.7979197652,"c":505.1756601296,"v":706959.2237710882,"t":1730088000}
+{"o":505.1756601296,"h":509.9982717867,"l":494.496578609,"c":499.5107317198,"v":771928.2448009535,"t":1730091600}
+{"o":499.5107317198,"h":503.1189716496,"l":495.1123495739,"c":499.237425917,"v":599047.5825855152,"t":1730095200}
+{"o":499.237425917,"h":507.1002129897,"l":482.7283671336,"c":488.8171529604,"v":728518.2040911873,"t":1730098800}
+{"o":488.8171529604,"h":494.3619888747,"l":481.2132110809,"c":487.3340240844,"v":791594.985072323,"t":1730102400}
+{"o":487.3340240844,"h":491.3737203472,"l":479.4114382705,"c":485.4288888077,"v":621490.7217634267,"t":1730106000}
+{"o":485.4288888077,"h":494.9784195567,"l":474.7867879924,"c":479.7520676663,"v":695131.5494035837,"t":1730109600}
+{"o":479.7520676663,"h":485.9116597241,"l":473.0188782412,"c":478.8887786959,"v":683573.6348123461,"t":1730113200}
+{"o":478.8887786959,"h":494.8494822556,"l":466.6510968286,"c":481.8718271172,"v":778626.2958790774,"t":1730116800}
+{"o":481.8718271172,"h":490.9440915978,"l":471.7087902257,"c":482.7773919403,"v":819955.4497743192,"t":1730120400}
+{"o":482.7773919403,"h":498.8827273961,"l":463.9294539075,"c":482.6548879372,"v":884844.0104967288,"t":1730124000}
+{"o":482.6548879372,"h":495.3590536428,"l":473.7187799123,"c":488.1597497977,"v":851378.1894986914,"t":1730127600}
+{"o":488.1597497977,"h":497.6465201229,"l":478.8145532316,"c":490.9567491162,"v":944443.385915884,"t":1730131200}
+{"o":490.9567491162,"h":505.1276383368,"l":477.8532790459,"c":496.785710786,"v":1106341.4876364574,"t":1730134800}
+{"o":496.785710786,"h":504.823421829,"l":489.2057091527,"c":498.9476847107,"v":853221.878916247,"t":1730138400}
+{"o":498.9476847107,"h":512.8972182412,"l":487.8142290134,"c":503.2561356587,"v":995173.8476484646,"t":1730142000}
+{"o":503.2561356587,"h":505.719382804,"l":486.4719692214,"c":498.20082617,"v":811825.8193906968,"t":1730145600}
+{"o":498.20082617,"h":504.0389897104,"l":485.9414178365,"c":490.0380045357,"v":697764.8493748039,"t":1730149200}
+{"o":490.0380045357,"h":503.526373815,"l":477.4647546526,"c":491.1664259549,"v":1058347.0393365012,"t":1730152800}
+{"o":491.1664259549,"h":495.3944329562,"l":481.662223417,"c":489.9546518256,"v":834045.362491695,"t":1730156400}
+{"o":489.9546518256,"h":504.6057830509,"l":484.5820740269,"c":496.9440351096,"v":705325.5151634058,"t":1730160000}
+{"o":496.9440351096,"h":500.2622127374,"l":486.8225550042,"c":493.5081262242,"v":788452.7696051213,"t":1730163600}
+{"o":493.5081262242,"h":508.2131442713,"l":457.1092912347,"c":490.3619476942,"v":1204322.7017640891,"t":1730167200}
+{"o":490.3619476942,"h":496.9289246563,"l":465.8939148855,"c":488.0560701797,"v":822015.4366649179,"t":1730170800}
+{"o":488.0560701797,"h":494.0626791305,"l":482.8397751831,"c":490.2041062653,"v":667846.1434552119,"t":1730174400}
+{"o":490.2041062653,"h":496.3142538683,"l":482.0172769734,"c":488.9011125845,"v":759281.5214870139,"t":1730178000}
+{"o":488.9011125845,"h":492.7359108876,"l":477.7473551272,"c":480.470888658,"v":628309.6978031418,"t":1730181600}
+{"o":480.470888658,"h":483.1804688441,"l":459.4205647403,"c":470.7651635344,"v":650723.8045815884,"t":1730185200}
+{"o":470.7651635344,"h":477.673944838,"l":465.8686003376,"c":473.1790190491,"v":640784.3775832416,"t":1730188800}
+{"o":473.1790190491,"h":477.7942419482,"l":470.2860805119,"c":474.7808162101,"v":622469.9353565404,"t":1730192400}
+{"o":474.7808162101,"h":482.0230741281,"l":472.0150201267,"c":478.8166564038,"v":567804.5454568493,"t":1730196000}
+{"o":478.8166564038,"h":484.8410064689,"l":468.7827825245,"c":477.2179524331,"v":684750.0350104985,"t":1730199600}
+{"o":477.2179524331,"h":481.7303427893,"l":470.0608385611,"c":475.6065791814,"v":755766.1756031835,"t":1730203200}
+{"o":475.6065791814,"h":482.3592120469,"l":470.5361900575,"c":479.117328775,"v":790565.0306553008,"t":1730206800}
+{"o":479.117328775,"h":487.7335172582,"l":469.7248200155,"c":481.8928637122,"v":1068074.8516430305,"t":1730210400}
+{"o":481.8928637122,"h":496.7563217644,"l":474.1637085453,"c":479.3551460029,"v":1069074.3382757145,"t":1730214000}
+{"o":479.3551460029,"h":489.0822908464,"l":463.9635020891,"c":471.4450204201,"v":1304799.1641319266,"t":1730217600}
+{"o":471.4450204201,"h":480.4453130805,"l":453.1839499251,"c":463.480845899,"v":1017215.874969652,"t":1730221200}
+{"o":463.480845899,"h":468.1077883127,"l":452.8735539632,"c":459.1977872733,"v":1066764.560600884,"t":1730224800}
+{"o":459.1977872733,"h":479.1021815302,"l":448.8972481934,"c":461.3863719946,"v":1147809.8879023546,"t":1730228400}
+{"o":461.3863719946,"h":473.7263481337,"l":455.0397399289,"c":469.6578135112,"v":900752.3372237289,"t":1730232000}
+{"o":469.6578135112,"h":475.5883130515,"l":465.1073995571,"c":472.1477039166,"v":667634.7012828236,"t":1730235600}
+{"o":472.1477039166,"h":476.5781952652,"l":458.879846612,"c":472.5549507514,"v":717569.3915910893,"t":1730239200}
+{"o":472.5549507514,"h":476.9952166157,"l":467.6427671544,"c":470.2649442631,"v":620222.7946810659,"t":1730242800}
+{"o":470.2649442631,"h":477.8197081002,"l":458.0156667464,"c":474.8149766825,"v":620203.4557731372,"t":1730246400}
+{"o":474.8149766825,"h":482.9447924998,"l":467.8041276799,"c":476.5276443484,"v":675068.5604795768,"t":1730250000}
+{"o":476.5276443484,"h":479.8468425031,"l":460.2084769198,"c":465.4724783957,"v":633249.6981223089,"t":1730253600}
+{"o":465.4724783957,"h":469.5835884236,"l":449.1340134939,"c":460.4113792508,"v":645156.6032684802,"t":1730257200}
+{"o":460.4113792508,"h":466.6672009887,"l":457.4786987942,"c":462.2497493562,"v":512791.5637150251,"t":1730260800}
+{"o":462.2497493562,"h":472.3984744297,"l":458.968533308,"c":465.4363481839,"v":566704.6604381171,"t":1730264400}
+{"o":465.4363481839,"h":474.1849926,"l":459.3119331259,"c":468.4154666658,"v":579918.2860108056,"t":1730268000}
+{"o":468.4154666658,"h":475.4816996513,"l":460.3516513566,"c":472.9343183395,"v":580573.9713412076,"t":1730271600}
+{"o":472.9343183395,"h":477.0206710778,"l":458.830002416,"c":472.6480705285,"v":691933.6215690797,"t":1730275200}
+{"o":472.6480705285,"h":475.7756774797,"l":468.6569731705,"c":471.9590677236,"v":507912.4022084267,"t":1730278800}
+{"o":471.9590677236,"h":474.6216157354,"l":466.3118093552,"c":470.7064345671,"v":495835.1466393208,"t":1730282400}
+{"o":470.7064345671,"h":475.523890145,"l":463.0744321651,"c":468.2451236582,"v":651845.5971924391,"t":1730286000}
+{"o":468.2451236582,"h":474.6245200225,"l":461.9659869161,"c":470.470665884,"v":667282.4531032733,"t":1730289600}
+{"o":470.470665884,"h":481.547816372,"l":464.4776894042,"c":472.8280527608,"v":740975.2894576379,"t":1730293200}
+{"o":472.8280527608,"h":475.1677761878,"l":462.359360861,"c":468.3294384146,"v":792185.0599738817,"t":1730296800}
+{"o":468.3294384146,"h":477.2558749268,"l":458.3577725533,"c":466.342066083,"v":912819.6984507939,"t":1730300400}
+{"o":466.342066083,"h":472.0384042017,"l":459.2104741671,"c":467.1045686369,"v":867628.6821607933,"t":1730304000}
+{"o":467.1045686369,"h":472.3726918556,"l":460.9337901588,"c":466.8993227704,"v":885488.0576609122,"t":1730307600}
+{"o":466.8993227704,"h":468.0432901985,"l":454.4493192458,"c":460.1550452406,"v":929626.4764159203,"t":1730311200}
+{"o":460.1550452406,"h":462.6433554944,"l":454.5261151594,"c":460.9792644453,"v":712562.1806136,"t":1730314800}
+{"o":460.9792644453,"h":468.9610149943,"l":450.4865504968,"c":459.914931698,"v":856976.748905464,"t":1730318400}
+{"o":459.914931698,"h":467.8237334912,"l":431.7200849869,"c":458.0082013053,"v":765988.0797174626,"t":1730322000}
+{"o":458.0082013053,"h":461.5203279913,"l":455.3131325801,"c":458.1842976988,"v":559674.8568149412,"t":1730325600}
+{"o":458.1842976988,"h":466.4973059499,"l":448.3180155946,"c":456.5926408046,"v":470938.5040894707,"t":1730329200}
+{"o":456.5926408046,"h":465.1111207045,"l":454.3983743318,"c":463.5295592444,"v":471339.474584161,"t":1730332800}
+{"o":463.5295592444,"h":465.7322024292,"l":444.5187898518,"c":451.1260161159,"v":576609.9597961444,"t":1730336400}
+{"o":451.1260161159,"h":456.7567157729,"l":425.5405596568,"c":433.33205096,"v":605929.7325171381,"t":1730340000}
+{"o":433.33205096,"h":442.2675956781,"l":421.536023895,"c":434.3758459566,"v":519470.618458293,"t":1730343600}
+{"o":434.3758459566,"h":438.1787326283,"l":415.7697905869,"c":427.8042786756,"v":495502.1092455161,"t":1730347200}
+{"o":427.8042786756,"h":433.1256551158,"l":422.950741932,"c":430.6315754896,"v":499945.2424038043,"t":1730350800}
+{"o":430.6315754896,"h":437.437374027,"l":424.1077801377,"c":432.8521316003,"v":479471.9156588942,"t":1730354400}
+{"o":432.8521316003,"h":446.1124483658,"l":422.4717285997,"c":433.2106804567,"v":441775.101328245,"t":1730358000}
+{"o":433.2106804567,"h":438.6768204208,"l":425.5454452107,"c":437.27154215,"v":494676.7961966927,"t":1730361600}
+{"o":437.27154215,"h":449.0254419767,"l":412.4692935442,"c":434.6841039816,"v":450759.1375631333,"t":1730365200}
+{"o":434.6841039816,"h":448.3145551901,"l":423.70414306,"c":436.7419767711,"v":537173.7164573178,"t":1730368800}
+{"o":436.7419767711,"h":442.908690907,"l":424.4918831454,"c":433.422185381,"v":522908.8156953331,"t":1730372400}
+{"o":433.422185381,"h":447.6587280481,"l":430.4521242747,"c":435.0217931624,"v":702004.8216585068,"t":1730376000}
+{"o":435.0217931624,"h":439.4003417187,"l":417.9720284803,"c":429.2522042847,"v":904536.6135881776,"t":1730379600}
+{"o":429.2522042847,"h":434.6048842138,"l":411.2936657914,"c":426.5523484906,"v":1198803.4381742987,"t":1730383200}
+{"o":426.5523484906,"h":435.535388914,"l":422.9046884548,"c":428.4708200271,"v":972677.8499303682,"t":1730386800}
+{"o":428.4708200271,"h":432.6250882155,"l":423.1522257006,"c":429.6326876827,"v":801380.9370986493,"t":1730390400}
+{"o":429.6326876827,"h":437.8651170773,"l":425.9976546978,"c":433.370000154,"v":775778.6098881052,"t":1730394000}
+{"o":433.370000154,"h":444.6874069068,"l":422.8671438782,"c":435.1073945346,"v":954438.250002488,"t":1730397600}
+{"o":435.1073945346,"h":441.3788335508,"l":428.1216082597,"c":436.059168575,"v":800851.3457722529,"t":1730401200}
+{"o":436.059168575,"h":440.5439241701,"l":421.8081751363,"c":434.7428128135,"v":725213.6597588439,"t":1730404800}
+{"o":434.7428128135,"h":439.5299291063,"l":432.1236247829,"c":435.1496493692,"v":671687.3419430786,"t":1730408400}
+{"o":435.1496493692,"h":455.3963886956,"l":431.0185364586,"c":451.4287487233,"v":778831.8273773181,"t":1730412000}
+{"o":451.4287487233,"h":455.8813306235,"l":443.869660691,"c":451.5283167896,"v":657644.0881932426,"t":1730415600}
+{"o":451.5283167896,"h":454.0795915023,"l":431.932983424,"c":445.602193066,"v":549575.146736588,"t":1730419200}
+{"o":445.602193066,"h":457.0429112358,"l":437.6291711228,"c":446.6200190168,"v":740861.2554604444,"t":1730422800}
+{"o":446.6200190168,"h":456.2117982778,"l":441.4597636614,"c":448.9046051803,"v":856129.9135636925,"t":1730426400}
+{"o":448.9046051803,"h":455.0962796463,"l":444.3283294555,"c":451.5885720964,"v":589579.933516272,"t":1730430000}
+{"o":451.5885720964,"h":454.3993894747,"l":446.8309765968,"c":449.8161280363,"v":499221.518257269,"t":1730433600}
+{"o":449.8161280363,"h":451.6336115935,"l":445.3253295491,"c":447.4728164711,"v":456584.1787743509,"t":1730437200}
+{"o":447.4728164711,"h":466.8551926009,"l":443.2542350754,"c":455.2876408148,"v":517089.9889994313,"t":1730440800}
+{"o":455.2876408148,"h":461.310157136,"l":441.1455101223,"c":451.8034323606,"v":479832.4041196636,"t":1730444400}
+{"o":451.8034323606,"h":455.6833634043,"l":447.9466463821,"c":453.2453117353,"v":471582.4832755824,"t":1730448000}
+{"o":453.2453117353,"h":457.5185055641,"l":449.8210557097,"c":455.9276026947,"v":700137.1832547558,"t":1730451600}
+{"o":455.9276026947,"h":461.3181017679,"l":447.943173046,"c":454.8644827974,"v":1046508.0600415288,"t":1730455200}
+{"o":454.8644827974,"h":457.0219532536,"l":449.9148548909,"c":454.2605793007,"v":966794.336598682,"t":1730458800}
+{"o":454.2605793007,"h":462.4856254269,"l":445.868565884,"c":456.8937871773,"v":1274401.3483196385,"t":1730462400}
+{"o":456.8937871773,"h":469.1330797334,"l":441.7536934002,"c":452.0930709033,"v":1008446.7640679596,"t":1730466000}
+{"o":452.0930709033,"h":458.4361055436,"l":425.3940543315,"c":444.4008342688,"v":1157298.0652796386,"t":1730469600}
+{"o":444.4008342688,"h":465.4424679864,"l":422.6346725179,"c":440.5500851199,"v":1455219.6064409998,"t":1730473200}
+{"o":440.5500851199,"h":457.3847137378,"l":424.7986985741,"c":444.7923297247,"v":1350202.8226904576,"t":1730476800}
+{"o":444.7923297247,"h":457.1949969481,"l":439.2932258177,"c":452.8671799882,"v":1122744.0769990487,"t":1730480400}
+{"o":452.8671799882,"h":457.6743482921,"l":445.8689259197,"c":454.2497144701,"v":798512.1883412253,"t":1730484000}
+{"o":454.2497144701,"h":460.1406581296,"l":450.0076797372,"c":458.8771463175,"v":815389.8631268869,"t":1730487600}
+{"o":458.8771463175,"h":463.3148207919,"l":454.8223947491,"c":459.0038971115,"v":626480.1700959046,"t":1730491200}
+{"o":459.0038971115,"h":476.7867171123,"l":448.8484731887,"c":462.9216788595,"v":806892.1721725304,"t":1730494800}
+{"o":462.9216788595,"h":464.9045693875,"l":440.4870008529,"c":448.1530882465,"v":614786.738233453,"t":1730498400}
+{"o":448.1530882465,"h":454.7550210933,"l":431.5806779533,"c":447.6618074947,"v":576275.3336036803,"t":1730502000}
+{"o":447.6618074947,"h":452.3989398792,"l":439.883139277,"c":443.4052630587,"v":541698.5481573489,"t":1730505600}
+{"o":443.4052630587,"h":453.6844263427,"l":441.259206758,"c":452.4459774164,"v":521704.2013039288,"t":1730509200}
+{"o":452.4459774164,"h":457.9449037343,"l":450.1202869726,"c":453.5480472295,"v":510998.4246988642,"t":1730512800}
+{"o":453.5480472295,"h":459.1502893619,"l":449.6505812084,"c":456.0420704586,"v":457239.0493471723,"t":1730516400}
+{"o":456.0420704586,"h":457.1128977471,"l":441.725078242,"c":453.8641012289,"v":357672.7854391625,"t":1730520000}
+{"o":453.8641012289,"h":463.3897616817,"l":441.8298994647,"c":453.7693481715,"v":339261.6085508863,"t":1730523600}
+{"o":453.7693481715,"h":464.011567848,"l":448.6799375609,"c":455.5645061752,"v":369003.7324453021,"t":1730527200}
+{"o":455.5645061752,"h":460.2370748395,"l":451.1450018594,"c":455.5371925122,"v":402087.2562086304,"t":1730530800}
+{"o":455.5371925122,"h":462.1951417672,"l":451.918437736,"c":458.366987893,"v":434330.3975309432,"t":1730534400}
+{"o":458.366987893,"h":460.7782187803,"l":452.7285273016,"c":456.6244163769,"v":431651.9411527088,"t":1730538000}
+{"o":456.6244163769,"h":462.8899788147,"l":453.977527672,"c":460.307907886,"v":505058.9338379028,"t":1730541600}
+{"o":460.307907886,"h":464.4942837929,"l":455.619167544,"c":462.0865828365,"v":449174.5054394458,"t":1730545200}
+{"o":462.0865828365,"h":474.4459391066,"l":457.2150721931,"c":465.7243282833,"v":586725.1757442148,"t":1730548800}
+{"o":465.7243282833,"h":474.0683495016,"l":458.1626890884,"c":468.4872656101,"v":657499.8583546577,"t":1730552400}
+{"o":468.4872656101,"h":474.1335481052,"l":459.5814847213,"c":467.4372940554,"v":727166.9807714743,"t":1730556000}
+{"o":467.4372940554,"h":472.946861661,"l":461.6627835801,"c":468.9254384777,"v":764671.4797651233,"t":1730559600}
+{"o":468.9254384777,"h":473.6624314269,"l":459.0950194451,"c":462.5730278677,"v":1122568.134239675,"t":1730563200}
+{"o":462.5730278677,"h":468.7681547561,"l":455.9663044926,"c":464.4404361287,"v":1007760.2138146989,"t":1730566800}
+{"o":464.4404361287,"h":471.6138979361,"l":461.3732910267,"c":469.5063982192,"v":946629.9886933817,"t":1730570400}
+{"o":469.5063982192,"h":473.7843916943,"l":463.4224980429,"c":468.5804836458,"v":938592.9022630502,"t":1730574000}
+{"o":468.5804836458,"h":476.8173294696,"l":466.1666699468,"c":473.2140620971,"v":1045763.7661959113,"t":1730577600}
+{"o":473.2140620971,"h":475.978419324,"l":470.5902375665,"c":473.6127346491,"v":623111.349010294,"t":1730581200}
+{"o":473.6127346491,"h":477.1859209948,"l":471.0583565971,"c":473.0992073112,"v":597591.1127273744,"t":1730584800}
+{"o":473.0992073112,"h":477.2624872518,"l":470.0163632356,"c":473.245594378,"v":744904.91888542,"t":1730588400}
+{"o":473.245594378,"h":481.8482444583,"l":469.6009041498,"c":477.7610333849,"v":655745.7543409771,"t":1730592000}
+{"o":477.7610333849,"h":483.0326502808,"l":472.8327013307,"c":478.2131426648,"v":661240.7408141718,"t":1730595600}
+{"o":478.2131426648,"h":491.9230055403,"l":465.5833016625,"c":480.9563278133,"v":1050203.5742004167,"t":1730599200}
+{"o":480.9563278133,"h":487.3859296464,"l":470.9422243331,"c":477.8676427416,"v":725303.6267277865,"t":1730602800}
+{"o":477.8676427416,"h":483.4655911692,"l":464.9992594994,"c":474.9022322081,"v":516118.5492471192,"t":1730606400}
+{"o":474.9022322081,"h":483.2871753363,"l":471.4528145367,"c":478.0887897844,"v":733298.5379309388,"t":1730610000}
+{"o":478.0887897844,"h":486.2876155239,"l":472.8374260057,"c":480.3718109352,"v":647585.1304717301,"t":1730613600}
+{"o":480.3718109352,"h":493.1945479203,"l":479.0481263911,"c":485.0920598364,"v":524296.7604269244,"t":1730617200}
+{"o":485.0920598364,"h":488.5371757503,"l":481.2928060148,"c":486.4889144164,"v":663006.2316731113,"t":1730620800}
+{"o":486.4889144164,"h":498.7274268309,"l":480.7885386136,"c":493.7532105224,"v":701295.7932853175,"t":1730624400}
+{"o":493.7532105224,"h":498.7826200914,"l":488.1672147948,"c":496.2538698062,"v":725512.5516188295,"t":1730628000}
+{"o":496.2538698062,"h":500.7858279275,"l":490.7297288698,"c":495.9537888678,"v":714309.2549937472,"t":1730631600}
+{"o":495.9537888678,"h":498.9569803449,"l":490.3000929824,"c":495.662985083,"v":792888.5040911554,"t":1730635200}
+{"o":495.662985083,"h":506.4704831025,"l":486.4991880169,"c":495.1490529718,"v":1010127.4243835056,"t":1730638800}
+{"o":495.1490529718,"h":503.191045261,"l":483.902852579,"c":494.0678897652,"v":1040176.7334537315,"t":1730642400}
+{"o":494.0678897652,"h":504.3118949051,"l":481.500179234,"c":490.9360264547,"v":1111389.4644878798,"t":1730646000}
+{"o":490.9360264547,"h":499.8275750271,"l":483.7486722329,"c":490.286432259,"v":862662.8858863433,"t":1730649600}
+{"o":490.286432259,"h":498.4680449681,"l":482.4154954213,"c":494.3638989316,"v":789370.9033810706,"t":1730653200}
+{"o":494.3638989316,"h":507.301965135,"l":483.6867903059,"c":493.4850699683,"v":769030.5238239658,"t":1730656800}
+{"o":493.4850699683,"h":502.5428555798,"l":477.3956269071,"c":491.1648558823,"v":781133.8465006737,"t":1730660400}
+{"o":491.1648558823,"h":499.5976356214,"l":486.0875854448,"c":493.2336777311,"v":796322.1120119483,"t":1730664000}
+{"o":493.2336777311,"h":496.6155184212,"l":486.7406412807,"c":492.2765039058,"v":861522.2990032804,"t":1730667600}
+{"o":492.2765039058,"h":496.6717383043,"l":485.3513317552,"c":491.6638199644,"v":619667.361268773,"t":1730671200}
+{"o":491.6638199644,"h":496.5765878843,"l":487.8597637779,"c":493.8875393544,"v":572861.488484902,"t":1730674800}
+{"o":493.8875393544,"h":502.9901477682,"l":487.5932023884,"c":496.7060279467,"v":624642.9970252212,"t":1730678400}
+{"o":496.7060279467,"h":503.8743924803,"l":480.9082576065,"c":493.5911290269,"v":796322.3118000116,"t":1730682000}
+{"o":493.5911290269,"h":501.7791968467,"l":486.8948613983,"c":493.7905860933,"v":1133304.5369881296,"t":1730685600}
+{"o":493.7905860933,"h":503.0618375146,"l":485.4583506481,"c":495.8462605503,"v":737069.0966614292,"t":1730689200}
+{"o":495.8462605503,"h":499.5916235056,"l":490.2002353365,"c":496.4559428408,"v":574487.1184023157,"t":1730692800}
+{"o":496.4559428408,"h":505.0729599495,"l":490.5782660286,"c":498.0671697275,"v":552411.5057443863,"t":1730696400}
+{"o":498.0671697275,"h":501.8995646096,"l":484.7560421047,"c":490.2201973278,"v":480577.1604651337,"t":1730700000}
+{"o":490.2201973278,"h":496.028941801,"l":484.5053968344,"c":491.5293349183,"v":520615.1450835262,"t":1730703600}
+{"o":491.5293349183,"h":499.0184924808,"l":485.2486796902,"c":493.4442603822,"v":582228.6659786932,"t":1730707200}
+{"o":493.4442603822,"h":499.3671116675,"l":489.1382468799,"c":496.3408182653,"v":563436.0052113867,"t":1730710800}
+{"o":496.3408182653,"h":503.3118467394,"l":473.5444353909,"c":492.1286777509,"v":683752.7974035685,"t":1730714400}
+{"o":492.1286777509,"h":497.102813614,"l":478.1794194876,"c":491.5616028877,"v":677231.6899100727,"t":1730718000}
+{"o":491.5616028877,"h":499.2321268588,"l":482.898274916,"c":494.5931863176,"v":696300.9601731213,"t":1730721600}
+{"o":494.5931863176,"h":500.8060747876,"l":483.0792266984,"c":491.3257317875,"v":674206.8917095468,"t":1730725200}
+{"o":491.3257317875,"h":501.5387923331,"l":462.6297600672,"c":491.7587431821,"v":680498.0123444252,"t":1730728800}
+{"o":491.7587431821,"h":498.6644030556,"l":486.5739732627,"c":495.6123483644,"v":634600.7255211488,"t":1730732400}
+{"o":495.6123483644,"h":508.8363148331,"l":484.7095624441,"c":496.3900059167,"v":654754.135641617,"t":1730736000}
+{"o":496.3900059167,"h":502.5870251619,"l":490.4950734707,"c":496.7729294735,"v":678497.9576266933,"t":1730739600}
+{"o":496.7729294735,"h":502.0141570534,"l":488.8955111229,"c":493.2462932001,"v":840236.6902393389,"t":1730743200}
+{"o":493.2462932001,"h":496.9935252964,"l":488.4865305754,"c":492.6879870849,"v":598553.921343261,"t":1730746800}
+{"o":492.6879870849,"h":501.3448522773,"l":485.9578807591,"c":493.5582845602,"v":647929.2815592425,"t":1730750400}
+{"o":493.5582845602,"h":514.2224878528,"l":475.8506731023,"c":495.3800480196,"v":927513.743791781,"t":1730754000}
+{"o":495.3800480196,"h":506.2230858117,"l":478.8625039316,"c":490.1472676188,"v":815542.1891035445,"t":1730757600}
+{"o":490.1472676188,"h":495.5228871161,"l":486.3871698879,"c":491.4334071695,"v":604447.1742205134,"t":1730761200}
+{"o":491.4334071695,"h":496.4505504037,"l":481.7401502555,"c":485.5310540571,"v":769304.6755927575,"t":1730764800}
+{"o":485.5310540571,"h":492.9099864944,"l":477.3969894821,"c":483.2800052445,"v":685110.7464124099,"t":1730768400}
+{"o":483.2800052445,"h":490.0831647569,"l":481.0049387171,"c":486.5075619693,"v":611433.6738704821,"t":1730772000}
+{"o":486.5075619693,"h":491.5548643957,"l":480.2307904577,"c":487.6789656858,"v":695604.2982507249,"t":1730775600}
+{"o":487.6789656858,"h":491.3355259019,"l":481.7492677541,"c":485.5882875738,"v":557687.3108742632,"t":1730779200}
+{"o":485.5882875738,"h":491.1007037982,"l":479.9229423547,"c":484.1892321031,"v":526404.7932886404,"t":1730782800}
+{"o":484.1892321031,"h":489.0761056496,"l":477.715008296,"c":485.2903966028,"v":550508.3167245575,"t":1730786400}
+{"o":485.2903966028,"h":492.7466600189,"l":483.5195772464,"c":487.9105226297,"v":650156.2007265164,"t":1730790000}
+{"o":487.9105226297,"h":491.5482303972,"l":484.6739155236,"c":487.4115658924,"v":613390.5168673113,"t":1730793600}
+{"o":487.4115658924,"h":491.1929166033,"l":482.0697214191,"c":486.4865307902,"v":540489.5850227621,"t":1730797200}
+{"o":486.4865307902,"h":489.783378413,"l":484.157973884,"c":488.5372489609,"v":506572.3617497822,"t":1730800800}
+{"o":488.5372489609,"h":491.887212708,"l":484.685115271,"c":486.8209795692,"v":529147.7438528748,"t":1730804400}
+{"o":486.8209795692,"h":495.6047436184,"l":482.014087017,"c":487.9212117882,"v":621458.9654753796,"t":1730808000}
+{"o":487.9212117882,"h":492.4545149508,"l":483.6245441634,"c":489.6594252689,"v":725978.1927732999,"t":1730811600}
+{"o":489.6594252689,"h":503.5734861083,"l":473.5081049656,"c":488.6277748443,"v":1147828.4885459105,"t":1730815200}
+{"o":488.6277748443,"h":498.4387236817,"l":481.129383053,"c":489.6287439063,"v":1102884.7289577529,"t":1730818800}
+{"o":489.6287439063,"h":498.4365672428,"l":479.3413189542,"c":487.7204224127,"v":928385.7127540894,"t":1730822400}
+{"o":487.7204224127,"h":496.5421696147,"l":482.3850094821,"c":488.863969041,"v":780168.6019469246,"t":1730826000}
+{"o":488.863969041,"h":502.8924142516,"l":485.8091758024,"c":491.8001079172,"v":675288.6954667758,"t":1730829600}
+{"o":491.8001079172,"h":506.3828308568,"l":480.2557876274,"c":493.4083184054,"v":740019.1763877869,"t":1730833200}
+{"o":493.4083184054,"h":504.2739599161,"l":484.9954782724,"c":498.4812015704,"v":739777.8447380951,"t":1730836800}
+{"o":498.4812015704,"h":500.3863047423,"l":490.8644098949,"c":494.9994967355,"v":548276.1745283129,"t":1730840400}
+{"o":494.9994967355,"h":505.0724380453,"l":486.0790160935,"c":496.3994712481,"v":629979.1280452684,"t":1730844000}
+{"o":496.3994712481,"h":499.5981309652,"l":484.7919580324,"c":494.5232654408,"v":679922.2253177338,"t":1730847600}
+{"o":494.5232654408,"h":515.2325247735,"l":475.528958681,"c":494.3169402618,"v":1262549.2831316204,"t":1730851200}
+{"o":494.3169402618,"h":504.0225142853,"l":485.8122017874,"c":496.5055393269,"v":1144628.7207101923,"t":1730854800}
+{"o":496.5055393269,"h":520.4463072076,"l":475.3866390651,"c":496.3152370607,"v":1244134.9612370189,"t":1730858400}
+{"o":496.3152370607,"h":513.3998144436,"l":469.6601044359,"c":502.2485101422,"v":2039728.6209468408,"t":1730862000}
+{"o":502.2485101422,"h":513.9965013758,"l":484.1503413001,"c":499.9143657054,"v":1634290.9855232148,"t":1730865600}
+{"o":499.9143657054,"h":508.4581136797,"l":487.1693105364,"c":497.700138878,"v":1307138.5925891625,"t":1730869200}
+{"o":497.700138878,"h":508.6403373752,"l":484.5987374522,"c":496.7056231444,"v":1444961.1242221424,"t":1730872800}
+{"o":496.7056231444,"h":508.8537113812,"l":482.0511795815,"c":496.140034019,"v":1372956.6506670036,"t":1730876400}
+{"o":496.140034019,"h":512.1147657941,"l":483.5609763611,"c":497.9517063742,"v":1236918.2965408515,"t":1730880000}
+{"o":497.9517063742,"h":504.092803071,"l":492.9974214438,"c":496.9448194873,"v":799880.5815218602,"t":1730883600}
+{"o":496.9448194873,"h":503.0498707433,"l":477.7627436956,"c":496.8905038655,"v":680088.7054958007,"t":1730887200}
+{"o":496.8905038655,"h":506.9407529111,"l":495.4579955153,"c":503.2572099357,"v":663562.6291899821,"t":1730890800}
+{"o":503.2572099357,"h":508.822418293,"l":497.3055924382,"c":500.6477759339,"v":742885.4671907807,"t":1730894400}
+{"o":500.6477759339,"h":509.817878283,"l":495.7910038443,"c":503.4042661832,"v":775149.2244927972,"t":1730898000}
+{"o":503.4042661832,"h":508.2096859663,"l":484.2919103775,"c":498.3717347032,"v":972755.8106472379,"t":1730901600}
+{"o":498.3717347032,"h":506.7357340569,"l":488.2181779825,"c":495.6822247059,"v":1014186.8522270817,"t":1730905200}
+{"o":495.6822247059,"h":500.9466742895,"l":492.1766357729,"c":499.0421101396,"v":755955.8625683935,"t":1730908800}
+{"o":499.0421101396,"h":503.7393093623,"l":485.4588235332,"c":494.6956567627,"v":769411.4712636726,"t":1730912400}
+{"o":494.6956567627,"h":500.8381237341,"l":488.185545776,"c":494.6998730715,"v":714439.5776951306,"t":1730916000}
+{"o":494.6998730715,"h":498.5618023253,"l":489.3139770534,"c":495.5507284886,"v":785768.526831587,"t":1730919600}
+{"o":495.5507284886,"h":498.0347658926,"l":483.2047056865,"c":488.6466142117,"v":873171.0255913167,"t":1730923200}
+{"o":488.6466142117,"h":497.0600069077,"l":482.3099813198,"c":488.8840902169,"v":980598.4218658439,"t":1730926800}
+{"o":488.8840902169,"h":495.3408135162,"l":482.1326404361,"c":485.6642219771,"v":790615.148999939,"t":1730930400}
+{"o":485.6642219771,"h":492.6217688376,"l":477.4070829904,"c":485.1997482841,"v":780307.5049239524,"t":1730934000}
+{"o":485.1997482841,"h":491.2630405237,"l":477.1025707986,"c":488.4438728444,"v":795453.2438173668,"t":1730937600}
+{"o":488.4438728444,"h":503.8795006,"l":470.2011215448,"c":487.7418320689,"v":962929.6430285022,"t":1730941200}
+{"o":487.7418320689,"h":494.3006577627,"l":477.0543779606,"c":484.8746176258,"v":839412.6005201408,"t":1730944800}
+{"o":484.8746176258,"h":496.4315245844,"l":477.6536462263,"c":489.460687113,"v":806082.6225647554,"t":1730948400}
+{"o":489.460687113,"h":500.9066415488,"l":486.4021341607,"c":493.2122673919,"v":664424.6716962978,"t":1730952000}
+{"o":493.2122673919,"h":497.4902221145,"l":489.7614447123,"c":494.0079293708,"v":596836.9848571375,"t":1730955600}
+{"o":494.0079293708,"h":507.3090026966,"l":485.4839583309,"c":498.1365496464,"v":649584.3187632599,"t":1730959200}
+{"o":498.1365496464,"h":502.8940883733,"l":491.0197938409,"c":498.3527496569,"v":582659.6135462548,"t":1730962800}
+{"o":498.3527496569,"h":503.0909343149,"l":492.091615301,"c":495.9697492266,"v":621230.0030096332,"t":1730966400}
+{"o":495.9697492266,"h":500.1367305412,"l":490.2356598717,"c":497.0838008834,"v":527615.5044154356,"t":1730970000}
+{"o":497.0838008834,"h":503.6462439414,"l":492.4242099481,"c":497.8341066615,"v":562730.0329641682,"t":1730973600}
+{"o":497.8341066615,"h":504.0462165907,"l":492.6974588066,"c":498.4272333203,"v":528910.3383446127,"t":1730977200}
+{"o":498.4272333203,"h":504.8220673838,"l":489.8176178713,"c":496.2219625289,"v":551788.1483419732,"t":1730980800}
+{"o":496.2219625289,"h":507.4971000464,"l":489.576445073,"c":500.8544960885,"v":622598.1196847745,"t":1730984400}
+{"o":500.8544960885,"h":508.5739473905,"l":496.6640727268,"c":502.1765063546,"v":890915.1164163473,"t":1730988000}
+{"o":502.1765063546,"h":516.7714247277,"l":484.7595983145,"c":500.7219669103,"v":1086176.8767899773,"t":1730991600}
+{"o":500.7219669103,"h":512.5892379847,"l":490.8458215388,"c":499.2208613732,"v":1019374.6122557997,"t":1730995200}
+{"o":499.2208613732,"h":508.5435954196,"l":486.3159570376,"c":501.6410701791,"v":986350.1817440016,"t":1730998800}
+{"o":501.6410701791,"h":521.9418002594,"l":495.1112448754,"c":501.7457253769,"v":1005366.8765796091,"t":1731002400}
+{"o":501.7457253769,"h":512.074930977,"l":494.5018396166,"c":506.5514718552,"v":941809.930015534,"t":1731006000}
+{"o":506.5514718552,"h":510.6053739556,"l":498.166753089,"c":502.407952593,"v":907566.4211263137,"t":1731009600}
+{"o":502.407952593,"h":505.8773424191,"l":488.0098022986,"c":498.2462231192,"v":974818.1721596121,"t":1731013200}
+{"o":498.2462231192,"h":506.5136815584,"l":488.4871432029,"c":500.2700292193,"v":896780.3127820333,"t":1731016800}
+{"o":500.2700292193,"h":505.5800820074,"l":484.59592267,"c":493.1715570338,"v":725265.1180169109,"t":1731020400}
+{"o":493.1715570338,"h":504.7553157529,"l":462.7034234485,"c":479.244314791,"v":1036204.2404394692,"t":1731024000}
+{"o":479.244314791,"h":483.9695211966,"l":460.5009261322,"c":472.2414759202,"v":933800.1183735981,"t":1731027600}
+{"o":472.2414759202,"h":486.4889349105,"l":465.2553108714,"c":480.2715204932,"v":1029510.5453888039,"t":1731031200}
+{"o":480.2715204932,"h":489.6252923611,"l":472.9069670011,"c":484.2642007626,"v":694836.4160065018,"t":1731034800}
+{"o":484.2642007626,"h":493.0274701443,"l":474.4405465247,"c":481.7803079211,"v":557518.5495627857,"t":1731038400}
+{"o":481.7803079211,"h":489.993242298,"l":472.6312019536,"c":478.2371322169,"v":612616.8879421009,"t":1731042000}
+{"o":478.2371322169,"h":494.6344671622,"l":472.0944477684,"c":479.1409633391,"v":571490.9062555763,"t":1731045600}
+{"o":479.1409633391,"h":490.0118171819,"l":457.6997510674,"c":484.9312136851,"v":655597.1993821325,"t":1731049200}
+{"o":484.9312136851,"h":492.9891844401,"l":476.7751920522,"c":487.7485525935,"v":602632.5291809924,"t":1731052800}
+{"o":487.7485525935,"h":498.1571836013,"l":470.8910856278,"c":483.9379439287,"v":652474.2680303359,"t":1731056400}
+{"o":483.9379439287,"h":495.9314029795,"l":480.1571936923,"c":487.7025869423,"v":736160.8314941707,"t":1731060000}
+{"o":487.7025869423,"h":491.7580159296,"l":476.2274587258,"c":480.8569662076,"v":722381.238560656,"t":1731063600}
+{"o":480.8569662076,"h":491.4429897178,"l":476.2345947808,"c":480.5839218101,"v":768937.4350615711,"t":1731067200}
+{"o":480.5839218101,"h":487.9780541921,"l":469.1294557749,"c":482.2915137396,"v":731289.0033501745,"t":1731070800}
+{"o":482.2915137396,"h":498.8129537746,"l":467.3935182317,"c":484.4585563759,"v":977142.785897927,"t":1731074400}
+{"o":484.4585563759,"h":498.4951161029,"l":476.7220974476,"c":487.1929255856,"v":905903.4315632657,"t":1731078000}
+{"o":487.1929255856,"h":496.9659390718,"l":473.787304745,"c":484.2804598483,"v":854870.6619070395,"t":1731081600}
+{"o":484.2804598483,"h":495.3232352631,"l":475.3754796794,"c":483.1194514358,"v":830909.6467899905,"t":1731085200}
+{"o":483.1194514358,"h":494.2477297753,"l":479.2626092597,"c":486.5616614489,"v":812470.1524401746,"t":1731088800}
+{"o":486.5616614489,"h":493.3051536754,"l":481.6743356192,"c":483.8627972238,"v":803656.0861349109,"t":1731092400}
+{"o":483.8627972238,"h":492.7408629593,"l":479.1185377797,"c":484.8957643332,"v":806850.7701771496,"t":1731096000}
+{"o":484.8957643332,"h":492.4293835142,"l":480.0009776966,"c":484.6722636852,"v":643522.0821264188,"t":1731099600}
+{"o":484.6722636852,"h":493.5031172651,"l":480.2839879929,"c":484.253691506,"v":639471.4843304341,"t":1731103200}
+{"o":484.253691506,"h":491.5109446836,"l":482.371565498,"c":486.9220190406,"v":536599.7863075652,"t":1731106800}
+{"o":486.9220190406,"h":488.5665720464,"l":476.3561217998,"c":485.9174522158,"v":622645.9139428799,"t":1731110400}
+{"o":485.9174522158,"h":496.4354473315,"l":483.0139062535,"c":492.9408633506,"v":626693.831421372,"t":1731114000}
+{"o":492.9408633506,"h":501.7492619834,"l":485.8711621722,"c":493.7183182219,"v":617624.5046338078,"t":1731117600}
+{"o":493.7183182219,"h":501.5578618447,"l":486.0062451631,"c":498.078473114,"v":577662.5183208743,"t":1731121200}
+{"o":498.078473114,"h":500.5626137653,"l":488.8965386481,"c":491.5107080986,"v":518196.85714987,"t":1731124800}
+{"o":491.5107080986,"h":497.953003521,"l":476.2370695191,"c":484.8069929919,"v":581355.4628114263,"t":1731128400}
+{"o":484.8069929919,"h":488.9010103002,"l":477.718622198,"c":479.7149455829,"v":611150.3246620022,"t":1731132000}
+{"o":479.7149455829,"h":482.2654388217,"l":471.6781897851,"c":478.0678569331,"v":566669.1834935757,"t":1731135600}
+{"o":478.0678569331,"h":484.5114616345,"l":470.8455818765,"c":478.806217639,"v":624697.0876397722,"t":1731139200}
+{"o":478.806217639,"h":482.1062460494,"l":468.7710300387,"c":471.2820914733,"v":691907.5301275851,"t":1731142800}
+{"o":471.2820914733,"h":477.9141278415,"l":459.3948858988,"c":470.5430956336,"v":542183.8519228265,"t":1731146400}
+{"o":470.5430956336,"h":475.478971223,"l":461.1158524517,"c":472.4833311126,"v":556651.1720402177,"t":1731150000}
+{"o":472.4833311126,"h":488.1761509864,"l":465.7280184807,"c":480.8347247799,"v":575876.8011255783,"t":1731153600}
+{"o":480.8347247799,"h":484.0269610347,"l":470.7532942273,"c":473.7399327698,"v":539967.5902600234,"t":1731157200}
+{"o":473.7399327698,"h":485.0876612467,"l":465.6049010916,"c":477.3374736335,"v":643883.2014876724,"t":1731160800}
+{"o":477.3374736335,"h":482.0672926058,"l":469.2154818317,"c":475.0939543926,"v":538260.2504346763,"t":1731164400}
+{"o":475.0939543926,"h":483.1801030319,"l":469.4181575322,"c":473.0976915827,"v":602536.466995715,"t":1731168000}
+{"o":473.0976915827,"h":483.5172921859,"l":465.0413708029,"c":473.1574933817,"v":643483.7252148908,"t":1731171600}
+{"o":473.1574933817,"h":476.6909517657,"l":470.3288780178,"c":474.8475707025,"v":512677.8985085678,"t":1731175200}
+{"o":474.8475707025,"h":481.4796796657,"l":466.4294426407,"c":476.1182874067,"v":570207.1824219886,"t":1731178800}
+{"o":476.1182874067,"h":481.9244555429,"l":471.3408281658,"c":474.1545871032,"v":531040.6339121605,"t":1731182400}
+{"o":474.1545871032,"h":479.0303475945,"l":470.5962808344,"c":475.6247773694,"v":510265.8781451471,"t":1731186000}
+{"o":475.6247773694,"h":480.4161830494,"l":460.8170605918,"c":470.5006507049,"v":536437.4096359166,"t":1731189600}
+{"o":470.5006507049,"h":478.395526156,"l":466.8181958901,"c":470.7715643987,"v":640918.6281335872,"t":1731193200}
+{"o":470.7715643987,"h":484.7322655782,"l":462.4800422272,"c":479.8780282547,"v":739063.2721380139,"t":1731196800}
+{"o":479.8780282547,"h":484.6297211606,"l":475.3485358721,"c":482.0711148039,"v":743116.1269793893,"t":1731200400}
+{"o":482.0711148039,"h":493.9720613093,"l":460.9997846452,"c":478.6229256623,"v":764273.2220569436,"t":1731204000}
+{"o":478.6229256623,"h":482.580587739,"l":472.5781264898,"c":477.1150088856,"v":647237.9216761016,"t":1731207600}
+{"o":477.1150088856,"h":489.3459520951,"l":468.39547666,"c":480.2117797988,"v":729624.6331492433,"t":1731211200}
+{"o":480.2117797988,"h":494.9457922339,"l":471.2110062817,"c":489.2810081292,"v":857489.1473010803,"t":1731214800}
+{"o":489.2810081292,"h":493.9890115614,"l":476.9034957758,"c":485.3531567102,"v":633201.4845065093,"t":1731218400}
+{"o":485.3531567102,"h":489.6410512693,"l":477.7447619356,"c":479.1690981844,"v":528460.8752677232,"t":1731222000}
+{"o":479.1690981844,"h":482.7694314098,"l":471.9069476348,"c":476.878983313,"v":598313.454679188,"t":1731225600}
+{"o":476.878983313,"h":481.1374091264,"l":468.4488891903,"c":475.2784181794,"v":675280.3929621349,"t":1731229200}
+{"o":475.2784181794,"h":484.381461921,"l":471.4982520314,"c":479.46512533,"v":634308.871924302,"t":1731232800}
+{"o":479.46512533,"h":487.3045684423,"l":472.9063530589,"c":478.7347477887,"v":653339.2303662379,"t":1731236400}
+{"o":478.7347477887,"h":497.6999175673,"l":468.4708328238,"c":476.5653421378,"v":843301.2936470502,"t":1731240000}
+{"o":476.5653421378,"h":485.3547991462,"l":472.2933201225,"c":477.2153082758,"v":801963.4636600701,"t":1731243600}
+{"o":477.2153082758,"h":493.5431118694,"l":466.5691698984,"c":480.8318479221,"v":1057278.0116804682,"t":1731247200}
+{"o":480.8318479221,"h":497.0409737421,"l":464.4824430459,"c":481.675043202,"v":1034859.2389692282,"t":1731250800}
+{"o":481.675043202,"h":490.2855932266,"l":474.6607578902,"c":484.2030305491,"v":1277157.2815890063,"t":1731254400}
+{"o":484.2030305491,"h":496.3594014083,"l":473.9594509626,"c":487.6205191643,"v":904011.235384571,"t":1731258000}
+{"o":487.6205191643,"h":492.7472546779,"l":477.4049987293,"c":484.3450218863,"v":1123384.3456041012,"t":1731261600}
+{"o":484.3450218863,"h":504.0884514388,"l":465.566464222,"c":487.9118434139,"v":1126709.644878672,"t":1731265200}
+{"o":487.9118434139,"h":515.0090241711,"l":471.8261509485,"c":489.3237940354,"v":1093668.1557562407,"t":1731268800}
+{"o":489.3237940354,"h":517.7030336959,"l":475.0422267969,"c":495.3736728126,"v":1216730.6015504962,"t":1731272400}
+{"o":495.3736728126,"h":513.5369400157,"l":483.9086714529,"c":497.0140909648,"v":1089272.3281009665,"t":1731276000}
+{"o":497.0140909648,"h":502.6583062261,"l":489.0697103816,"c":494.7128182592,"v":934277.6125588309,"t":1731279600}
+{"o":494.7128182592,"h":500.5388554429,"l":476.3524398478,"c":487.8713409051,"v":882602.2378576685,"t":1731283200}
+{"o":487.8713409051,"h":496.641335324,"l":479.6722009304,"c":487.8682479217,"v":850330.1596987949,"t":1731286800}
+{"o":487.8682479217,"h":493.2862309057,"l":476.9536152839,"c":482.4890154291,"v":1093294.0956090812,"t":1731290400}
+{"o":482.4890154291,"h":493.0828304184,"l":473.6428677947,"c":484.6590468453,"v":1054929.7713831242,"t":1731294000}
+{"o":484.6590468453,"h":490.359741711,"l":468.8640633849,"c":480.1221242485,"v":1044955.0153369929,"t":1731297600}
+{"o":480.1221242485,"h":507.2802642248,"l":471.2813778141,"c":495.5257654404,"v":2329911.0222735521,"t":1731301200}
+{"o":495.5257654404,"h":503.5392532591,"l":481.2626764824,"c":496.1505815301,"v":2180992.7427427862,"t":1731304800}
+{"o":496.1505815301,"h":502.6985497162,"l":486.0114711181,"c":491.9031721437,"v":1263217.087655104,"t":1731308400}
+{"o":491.9031721437,"h":497.1274914263,"l":474.6099823782,"c":489.6887214919,"v":979252.3536066562,"t":1731312000}
+{"o":489.6887214919,"h":509.6605655925,"l":476.5707178191,"c":491.0528342522,"v":1014547.6342072668,"t":1731315600}
+{"o":491.0528342522,"h":508.6334951658,"l":473.9986113928,"c":492.3746602837,"v":1181416.1938445147,"t":1731319200}
+{"o":492.3746602837,"h":499.0561341901,"l":474.0127363762,"c":486.6349801781,"v":924436.5057009843,"t":1731322800}
+{"o":486.6349801781,"h":499.2017545863,"l":467.3101498537,"c":488.1907791927,"v":937286.5326285313,"t":1731326400}
+{"o":488.1907791927,"h":500.1939704153,"l":479.3911424996,"c":492.6861892773,"v":837411.9262366096,"t":1731330000}
+{"o":492.6861892773,"h":508.845661608,"l":481.8614336376,"c":493.6904606144,"v":941767.0842772977,"t":1731333600}
+{"o":493.6904606144,"h":510.2731231848,"l":487.7304331816,"c":497.504453346,"v":1034697.9139934422,"t":1731337200}
+{"o":497.504453346,"h":615.8267720488,"l":482.3231886687,"c":505.8789922135,"v":1032324.5818093264,"t":1731340800}
+{"o":505.8789922135,"h":514.0270301634,"l":489.0697963956,"c":499.9496583771,"v":1002238.9677899512,"t":1731344400}
+{"o":499.9496583771,"h":507.1811073991,"l":488.8055704501,"c":498.937457068,"v":864528.8877061818,"t":1731348000}
+{"o":498.937457068,"h":523.9331100881,"l":486.5257670558,"c":498.8226938759,"v":1165419.1790789508,"t":1731351600}
+{"o":498.8226938759,"h":512.3487634988,"l":460.191784012,"c":499.3254681752,"v":1031135.2288142645,"t":1731355200}
+{"o":499.3254681752,"h":514.5297562968,"l":488.4277176257,"c":500.0556314032,"v":1008214.4187520349,"t":1731358800}
+{"o":500.0556314032,"h":514.3663649585,"l":489.7616837326,"c":503.2187315361,"v":1008883.2524162583,"t":1731362400}
+{"o":503.2187315361,"h":518.314169078,"l":482.4866516932,"c":496.6617189049,"v":1077668.5001862687,"t":1731366000}
+{"o":496.6617189049,"h":518.4432319605,"l":481.4996161986,"c":500.8229729091,"v":1223055.0168270043,"t":1731369600}
+{"o":500.8229729091,"h":507.8308765728,"l":464.8868853224,"c":500.2863156161,"v":983203.6868277697,"t":1731373200}
+{"o":500.2863156161,"h":516.6307389175,"l":483.8875256489,"c":502.8575750982,"v":996154.1554203673,"t":1731376800}
+{"o":502.8575750982,"h":515.5146339866,"l":494.4727656964,"c":504.493516117,"v":941936.1453027363,"t":1731380400}
+{"o":504.493516117,"h":524.4388958838,"l":494.4298002954,"c":508.7625467611,"v":1062469.7869155204,"t":1731384000}
+{"o":508.7625467611,"h":518.1218299042,"l":491.6870151661,"c":507.2905665399,"v":1115876.7760716514,"t":1731387600}
+{"o":507.2905665399,"h":516.8470670398,"l":497.3085505516,"c":505.5757106544,"v":1187848.9573176946,"t":1731391200}
+{"o":505.5757106544,"h":514.5697574723,"l":493.5725805868,"c":501.7911055883,"v":1175941.7729041108,"t":1731394800}
+{"o":501.7911055883,"h":514.6389773269,"l":495.831190734,"c":506.0267665843,"v":1134180.321467788,"t":1731398400}
+{"o":506.0267665843,"h":544.2587570784,"l":479.4939507487,"c":512.5954377558,"v":1534854.7236200122,"t":1731402000}
+{"o":512.5954377558,"h":547.8094623875,"l":489.003491419,"c":519.1456337509,"v":2230250.2281758916,"t":1731405600}
+{"o":519.1456337509,"h":532.1360929221,"l":505.8967922772,"c":515.7581929625,"v":1324384.3486910691,"t":1731409200}
+{"o":515.7581929625,"h":537.0714482684,"l":498.495650337,"c":519.9211954166,"v":1349238.0129547324,"t":1731412800}
+{"o":519.9211954166,"h":534.8348175658,"l":496.6634995533,"c":520.7698648008,"v":1674502.4411090175,"t":1731416400}
+{"o":520.7698648008,"h":539.2360046211,"l":497.3828509457,"c":521.0667614853,"v":1884294.0254717893,"t":1731420000}
+{"o":521.0667614853,"h":532.4715153681,"l":511.6797275498,"c":523.7031484247,"v":1394822.9916425087,"t":1731423600}
+{"o":523.7031484247,"h":542.0710423251,"l":513.2172317784,"c":529.3859949779,"v":1511851.9036539597,"t":1731427200}
+{"o":529.3859949779,"h":534.6790574864,"l":514.5871712376,"c":522.2145221405,"v":1155088.7812683075,"t":1731430800}
+{"o":522.2145221405,"h":534.3253584616,"l":506.328386123,"c":517.7812908333,"v":1057967.8076255152,"t":1731434400}
+{"o":517.7812908333,"h":525.5941107125,"l":508.779211222,"c":517.0723594108,"v":1110672.6427872963,"t":1731438000}
+{"o":517.0723594108,"h":523.595948018,"l":508.0980947195,"c":515.5682330768,"v":1130142.6020236209,"t":1731441600}
+{"o":515.5682330768,"h":525.4722714532,"l":502.6519830593,"c":510.8451784309,"v":1150739.4564565686,"t":1731445200}
+{"o":510.8451784309,"h":520.5909268047,"l":492.5517418952,"c":505.4394801462,"v":1109829.7669502667,"t":1731448800}
+{"o":505.4394801462,"h":517.0586376419,"l":496.6334794804,"c":507.6385615235,"v":1208007.8065036202,"t":1731452400}
+{"o":507.6385615235,"h":515.6914776721,"l":498.4769182393,"c":508.5540082704,"v":1357878.034750812,"t":1731456000}
+{"o":508.5540082704,"h":529.9663970977,"l":496.1231882519,"c":512.2185887505,"v":1334180.6745776078,"t":1731459600}
+{"o":512.2185887505,"h":529.5086527641,"l":492.203270955,"c":511.1398852725,"v":1518818.8507256701,"t":1731463200}
+{"o":511.1398852725,"h":530.4124633951,"l":499.1024379224,"c":514.4251754909,"v":1811918.3046693164,"t":1731466800}
+{"o":514.4251754909,"h":540.8854607987,"l":499.9977598411,"c":521.2088780018,"v":1732764.6083559238,"t":1731470400}
+{"o":521.2088780018,"h":535.0740953613,"l":515.5540369325,"c":525.3554386919,"v":1352117.3117227014,"t":1731474000}
+{"o":525.3554386919,"h":539.0423881328,"l":512.439671619,"c":520.4053081525,"v":1087027.7329527121,"t":1731477600}
+{"o":520.4053081525,"h":532.5971786322,"l":511.2187525987,"c":523.115030432,"v":1039285.1733005129,"t":1731481200}
+{"o":523.115030432,"h":533.1133482302,"l":517.031309719,"c":527.5290513584,"v":1066744.5707950792,"t":1731484800}
+{"o":527.5290513584,"h":538.8423045442,"l":522.425754163,"c":528.1862323231,"v":1566237.3220249061,"t":1731488400}
+{"o":528.1862323231,"h":539.2681048467,"l":511.1152463725,"c":521.5383545515,"v":1478146.1652041839,"t":1731492000}
+{"o":521.5383545515,"h":529.1049695652,"l":512.9478526878,"c":521.8996358493,"v":1246824.0337124036,"t":1731495600}
+{"o":521.8996358493,"h":530.9832863212,"l":514.4565423541,"c":521.6911811797,"v":1465766.3349470678,"t":1731499200}
+{"o":521.6911811797,"h":545.2429623274,"l":500.9162520951,"c":520.4422061688,"v":2226094.9680156633,"t":1731502800}
+{"o":520.4422061688,"h":534.8972593259,"l":491.0245063273,"c":512.02881051,"v":2125800.2760515488,"t":1731506400}
+{"o":512.02881051,"h":525.5844390198,"l":498.3291509155,"c":512.3717043517,"v":2228931.1948583634,"t":1731510000}
+{"o":512.3717043517,"h":523.5464324934,"l":491.8241176697,"c":515.0563123028,"v":2354387.1222522538,"t":1731513600}
+{"o":515.0563123028,"h":523.4167241378,"l":500.3205876851,"c":513.1853981133,"v":1936945.0447005681,"t":1731517200}
+{"o":513.1853981133,"h":520.0680129026,"l":503.1266248491,"c":514.1328050746,"v":2004354.1713227036,"t":1731520800}
+{"o":514.1328050746,"h":540.2442726436,"l":490.9841627743,"c":516.5769987371,"v":3018473.3853807962,"t":1731524400}
+{"o":516.5769987371,"h":531.9928402575,"l":503.5511342004,"c":518.4763471369,"v":1885958.0147287485,"t":1731528000}
+{"o":518.4763471369,"h":533.8515847066,"l":504.0676162962,"c":521.7631321122,"v":1688721.9732054996,"t":1731531600}
+{"o":521.7631321122,"h":534.1081510873,"l":511.1471578752,"c":521.1066110384,"v":1306306.7261998823,"t":1731535200}
+{"o":521.1066110384,"h":531.572083282,"l":514.2300786103,"c":524.741868724,"v":1294831.2236450145,"t":1731538800}
+{"o":524.741868724,"h":547.9254206259,"l":515.4182703387,"c":534.5241745691,"v":1835906.1678407174,"t":1731542400}
+{"o":534.5241745691,"h":544.1708040577,"l":523.030378925,"c":533.3403684211,"v":1831168.9752402091,"t":1731546000}
+{"o":533.3403684211,"h":546.2104711101,"l":523.0204671944,"c":530.953900254,"v":1696201.568789321,"t":1731549600}
+{"o":530.953900254,"h":553.5931787645,"l":523.5967017334,"c":539.8887250922,"v":1896946.0682834212,"t":1731553200}
+{"o":539.8887250922,"h":544.5435125752,"l":522.4917650949,"c":530.656141211,"v":1434509.7571506938,"t":1731556800}
+{"o":530.656141211,"h":536.498465028,"l":520.4344276918,"c":525.6568330895,"v":1596155.806449943,"t":1731560400}
+{"o":525.6568330895,"h":536.5714668245,"l":510.0819894299,"c":523.9949500748,"v":1520388.2364142691,"t":1731564000}
+{"o":523.9949500748,"h":537.9973604614,"l":517.0887394916,"c":525.7819933782,"v":1630634.188540672,"t":1731567600}
+{"o":525.7819933782,"h":536.9037582657,"l":521.6472088288,"c":530.1731114943,"v":1479377.3015194875,"t":1731571200}
+{"o":530.1731114943,"h":568.1312144139,"l":523.4954657867,"c":533.5237198768,"v":1560519.1353504087,"t":1731574800}
+{"o":533.5237198768,"h":549.4778970078,"l":520.6999856697,"c":537.2766672067,"v":1468864.6959199188,"t":1731578400}
+{"o":537.2766672067,"h":551.2097533837,"l":526.9955248524,"c":535.3783485959,"v":1661345.6827888342,"t":1731582000}
+{"o":535.3783485959,"h":544.0940074066,"l":531.595560033,"c":537.5322529626,"v":1318610.5888185105,"t":1731585600}
+{"o":537.5322529626,"h":548.2412083473,"l":524.2285979383,"c":537.9177017738,"v":1578115.2163876847,"t":1731589200}
+{"o":537.9177017738,"h":561.1895191719,"l":521.632317179,"c":539.5653420785,"v":1978923.8470596878,"t":1731592800}
+{"o":539.5653420785,"h":560.1136527228,"l":530.0688088755,"c":539.3861434008,"v":1910256.8667522015,"t":1731596400}
+{"o":539.3861434008,"h":563.6061224358,"l":522.2025059074,"c":542.5286853676,"v":1744797.2802296297,"t":1731600000}
+{"o":542.5286853676,"h":549.4026512707,"l":460.96305447,"c":537.3387791105,"v":1534902.9982705172,"t":1731603600}
+{"o":537.3387791105,"h":543.6726712557,"l":524.4893392314,"c":534.4304586471,"v":1477873.4990208675,"t":1731607200}
+{"o":534.4304586471,"h":539.6325170543,"l":529.2886902742,"c":534.4489095903,"v":1481362.5113236993,"t":1731610800}
+{"o":534.4489095903,"h":542.8008809047,"l":525.8873603834,"c":535.7111796307,"v":1561218.7479317696,"t":1731614400}
+{"o":535.7111796307,"h":541.3215315969,"l":524.7183256832,"c":531.8698433247,"v":1558308.330308873,"t":1731618000}
+{"o":531.8698433247,"h":546.4598143448,"l":519.508159524,"c":534.3201569833,"v":1598556.228483245,"t":1731621600}
+{"o":534.3201569833,"h":551.6999700907,"l":519.882777108,"c":534.4272464368,"v":1891789.4368397042,"t":1731625200}
+{"o":534.4272464368,"h":549.9384732324,"l":529.572967759,"c":541.1480192115,"v":1563889.5556217504,"t":1731628800}
+{"o":541.1480192115,"h":550.9257022745,"l":532.2291746518,"c":538.1632699924,"v":1466800.5873942843,"t":1731632400}
+{"o":538.1632699924,"h":546.397765695,"l":529.6362281189,"c":535.8972510591,"v":1226429.8464110594,"t":1731636000}
+{"o":535.8972510591,"h":541.4487795191,"l":513.7310587445,"c":527.1463069166,"v":1231741.8293328159,"t":1731639600}
+{"o":527.1463069166,"h":538.5237825318,"l":511.9637018061,"c":526.0019244171,"v":1318550.1348410253,"t":1731643200}
+{"o":526.0019244171,"h":534.2508867899,"l":511.2284920568,"c":521.6198318147,"v":1176894.8664787926,"t":1731646800}
+{"o":521.6198318147,"h":526.1908758501,"l":507.2316449283,"c":519.2576215997,"v":1028124.5255534248,"t":1731650400}
+{"o":519.2576215997,"h":527.7390105206,"l":517.0972804551,"c":521.2966019863,"v":1092390.1250938592,"t":1731654000}
+{"o":521.2966019863,"h":530.2989408031,"l":500.4747322306,"c":509.4380045332,"v":1251610.3167793108,"t":1731657600}
+{"o":509.4380045332,"h":524.963324736,"l":503.148213396,"c":510.8661651044,"v":1360046.8596777127,"t":1731661200}
+{"o":510.8661651044,"h":519.9068153862,"l":496.8279722839,"c":509.2559220071,"v":1163830.2545666487,"t":1731664800}
+{"o":509.2559220071,"h":512.6278164246,"l":503.072578131,"c":508.0217790433,"v":1274968.6535727333,"t":1731668400}
+{"o":508.0217790433,"h":523.9989173754,"l":502.3824035906,"c":515.200513017,"v":1526370.6334988251,"t":1731672000}
+{"o":515.200513017,"h":524.830445543,"l":511.3183381451,"c":518.3369617795,"v":1753700.2503508085,"t":1731675600}
+{"o":518.3369617795,"h":528.9387151923,"l":504.3331959851,"c":516.7534294065,"v":2141879.0855892347,"t":1731679200}
+{"o":516.7534294065,"h":526.3883385405,"l":505.2416269712,"c":514.1763189874,"v":2054566.7645274668,"t":1731682800}
+{"o":514.1763189874,"h":524.4163131649,"l":505.4369706645,"c":512.9872016691,"v":2203407.1496839272,"t":1731686400}
+{"o":512.9872016691,"h":525.5357848096,"l":505.3406532922,"c":513.1879040947,"v":1688066.8909570526,"t":1731690000}
+{"o":513.1879040947,"h":519.4575099506,"l":507.6932737424,"c":512.7550717552,"v":1584579.4121678164,"t":1731693600}
+{"o":512.7550717552,"h":521.3906829512,"l":507.164288399,"c":513.7096620972,"v":1620882.7890195227,"t":1731697200}
+{"o":513.7096620972,"h":522.7430754022,"l":504.2422305028,"c":513.3448216391,"v":1444670.4435436286,"t":1731700800}
+{"o":513.3448216391,"h":522.4782142328,"l":499.9145172552,"c":519.5720240515,"v":1486425.2353712425,"t":1731704400}
+{"o":519.5720240515,"h":525.4357983111,"l":514.0019343403,"c":517.3489640359,"v":1415374.0169595783,"t":1731708000}
+{"o":517.3489640359,"h":526.9644578267,"l":515.3283335248,"c":518.5294813479,"v":1467185.1411241316,"t":1731711600}
+{"o":518.5294813479,"h":524.8740541529,"l":512.3823511826,"c":517.2916165304,"v":1279869.690107685,"t":1731715200}
+{"o":517.2916165304,"h":521.8480781747,"l":506.9303097778,"c":514.6797166667,"v":1027561.0468083158,"t":1731718800}
+{"o":514.6797166667,"h":522.8908717771,"l":512.8752997727,"c":519.4698630868,"v":1124240.7808721366,"t":1731722400}
+{"o":519.4698630868,"h":533.5107909264,"l":513.5378275543,"c":520.0672212992,"v":1090406.9482426711,"t":1731726000}
+{"o":520.0672212992,"h":528.319741002,"l":516.0888716701,"c":522.1769997781,"v":1040444.7266830876,"t":1731729600}
+{"o":522.1769997781,"h":532.404875865,"l":512.9464546696,"c":517.1874597292,"v":885156.1070074671,"t":1731733200}
+{"o":517.1874597292,"h":524.5555174417,"l":511.1340137939,"c":517.5072404806,"v":1204065.494430196,"t":1731736800}
+{"o":517.5072404806,"h":521.6443782905,"l":513.7693023265,"c":517.6156649099,"v":1104764.8894370161,"t":1731740400}
+{"o":517.6156649099,"h":521.8160713417,"l":513.3282823534,"c":517.0567944107,"v":1142269.5495158117,"t":1731744000}
+{"o":517.0567944107,"h":522.7663382728,"l":509.2194527791,"c":517.1079742975,"v":1179049.6107811292,"t":1731747600}
+{"o":517.1079742975,"h":523.0652991062,"l":504.458011915,"c":513.9184715844,"v":1216734.9167181749,"t":1731751200}
+{"o":513.9184715844,"h":518.030286406,"l":500.0520095275,"c":505.3797799087,"v":1177055.5788995281,"t":1731754800}
+{"o":505.3797799087,"h":523.0510259162,"l":497.9626414074,"c":514.3872379539,"v":1648154.0158066044,"t":1731758400}
+{"o":514.3872379539,"h":525.1696999048,"l":506.1850938454,"c":516.4370585223,"v":1367365.6229081731,"t":1731762000}
+{"o":516.4370585223,"h":522.2160780107,"l":507.6145734021,"c":511.8274212819,"v":1415117.379621356,"t":1731765600}
+{"o":511.8274212819,"h":529.9364281385,"l":501.8411473278,"c":518.9167036845,"v":1496498.5554460161,"t":1731769200}
+{"o":518.9167036845,"h":524.6604010373,"l":505.6639589603,"c":513.1674702058,"v":1357927.8536210663,"t":1731772800}
+{"o":513.1674702058,"h":522.6558454625,"l":493.9595687656,"c":507.9870035103,"v":1323270.8108442284,"t":1731776400}
+{"o":507.9870035103,"h":514.7094997669,"l":495.0175620256,"c":505.65503268,"v":1461071.0247236949,"t":1731780000}
+{"o":505.65503268,"h":512.4168955744,"l":502.8960424597,"c":506.8360671436,"v":1225933.0114599096,"t":1731783600}
+{"o":506.8360671436,"h":513.2505535811,"l":495.9941527781,"c":507.6327308731,"v":1272653.5585093817,"t":1731787200}
+{"o":507.6327308731,"h":513.2348001694,"l":498.0430799495,"c":504.6819638686,"v":1187604.7077016667,"t":1731790800}
+{"o":504.6819638686,"h":509.8252973712,"l":497.3247751973,"c":502.4067820097,"v":1152618.7266602172,"t":1731794400}
+{"o":502.4067820097,"h":510.1378112016,"l":495.8555411781,"c":499.7813963137,"v":1168851.909350649,"t":1731798000}
+{"o":499.7813963137,"h":512.3865986189,"l":496.3580888069,"c":508.4631268716,"v":1229209.8517869166,"t":1731801600}
+{"o":508.4631268716,"h":525.7654487036,"l":492.7060700052,"c":513.6171247707,"v":1578407.1054954461,"t":1731805200}
+{"o":513.6171247707,"h":531.8868126197,"l":503.9133854756,"c":520.8908161105,"v":2043419.9841375847,"t":1731808800}
+{"o":520.8908161105,"h":537.6098407005,"l":507.2257988357,"c":522.8598152702,"v":1579721.8311365843,"t":1731812400}
+{"o":522.8598152702,"h":556.8181995293,"l":494.7694914641,"c":530.0739647962,"v":2034823.3862728649,"t":1731816000}
+{"o":530.0739647962,"h":549.8355403609,"l":518.0942947857,"c":534.3055760559,"v":1553509.7896463561,"t":1731819600}
+{"o":534.3055760559,"h":547.7600263723,"l":530.3238054842,"c":543.0214409006,"v":1456751.546495016,"t":1731823200}
+{"o":543.0214409006,"h":554.2617087272,"l":535.3277813516,"c":545.7470082348,"v":1227201.4784584413,"t":1731826800}
+{"o":545.7470082348,"h":562.319264179,"l":536.3439125061,"c":542.2223726899,"v":1429582.926504198,"t":1731830400}
+{"o":542.2223726899,"h":545.4284606505,"l":528.7206797163,"c":540.7498334174,"v":1403387.7610661737,"t":1731834000}
+{"o":540.7498334174,"h":548.8544063528,"l":527.5689833442,"c":536.9280645923,"v":1489597.3053079287,"t":1731837600}
+{"o":536.9280645923,"h":553.4168598361,"l":522.6165165947,"c":537.4109923097,"v":1530663.8455551127,"t":1731841200}
+{"o":510.840352077,"h":512.3670145381,"l":505.4793266649,"c":510.840352077,"v":201342.8923174231,"t":1724644800}
+{"o":510.840352077,"h":515.1057014078,"l":504.998328565,"c":509.7242846359,"v":178743.4458716336,"t":1724648400}
+{"o":509.7242846359,"h":516.3963881254,"l":506.0020087035,"c":510.2519803302,"v":312730.6907859324,"t":1724652000}
+{"o":510.2519803302,"h":514.5791651439,"l":507.2082255124,"c":512.3257445986,"v":241081.3625809825,"t":1724655600}
+{"o":512.3257445986,"h":517.8766611712,"l":506.9556043953,"c":512.3957441758,"v":201840.8700603341,"t":1724659200}
+{"o":512.3957441758,"h":519.7398209397,"l":502.7196263974,"c":509.5688667412,"v":263608.3629433073,"t":1724662800}
+{"o":509.5688667412,"h":517.3394891119,"l":505.7982144436,"c":513.9831152507,"v":226676.0350666586,"t":1724666400}
+{"o":513.9831152507,"h":517.17697304,"l":506.3194618177,"c":512.0311157631,"v":238084.6287677172,"t":1724670000}
+{"o":512.0311157631,"h":524.0694210697,"l":505.97489115,"c":515.790229662,"v":296608.2404038453,"t":1724673600}
+{"o":515.790229662,"h":521.432562778,"l":509.8360129106,"c":517.0333632414,"v":321771.4983759169,"t":1724677200}
+{"o":517.0333632414,"h":526.5621928736,"l":496.0133840861,"c":506.8052341125,"v":628144.549073454,"t":1724680800}
+{"o":506.8052341125,"h":518.048413811,"l":496.3266779833,"c":507.7521645524,"v":362356.5298499556,"t":1724684400}
+{"o":507.7521645524,"h":512.6136602801,"l":503.0345499153,"c":506.629778458,"v":267327.0445592905,"t":1724688000}
+{"o":506.629778458,"h":523.2799974924,"l":499.5844959921,"c":519.2158062002,"v":469580.5236156543,"t":1724691600}
+{"o":519.2158062002,"h":531.7818036427,"l":512.729357642,"c":523.2443818162,"v":453877.897631907,"t":1724695200}
+{"o":523.2443818162,"h":529.8925492627,"l":516.6233768461,"c":526.4649929649,"v":287824.1820618703,"t":1724698800}
+{"o":526.4649929649,"h":530.9274113478,"l":519.1062710721,"c":524.709210608,"v":304577.9021505172,"t":1724702400}
+{"o":524.709210608,"h":531.1926213576,"l":516.3519877026,"c":521.7493372296,"v":359703.3522935493,"t":1724706000}
+{"o":521.7493372296,"h":527.7874971165,"l":519.1366827873,"c":521.1972079351,"v":265629.9245923416,"t":1724709600}
+{"o":521.1972079351,"h":526.9136651449,"l":516.429088381,"c":522.2535053516,"v":239186.2856274956,"t":1724713200}
+{"o":522.2535053516,"h":526.5864299037,"l":513.8928692853,"c":520.6072993859,"v":296936.8178408362,"t":1724716800}
+{"o":520.6072993859,"h":525.1279404693,"l":513.3988922666,"c":519.5446342621,"v":259450.2892614623,"t":1724720400}
+{"o":519.5446342621,"h":523.8463199245,"l":515.4812426728,"c":519.6832295171,"v":222876.1793643499,"t":1724724000}
+{"o":519.6832295171,"h":523.3617439451,"l":516.3309211186,"c":520.2870494957,"v":184021.7421276582,"t":1724727600}
+{"o":520.2870494957,"h":523.3899784499,"l":517.1725028042,"c":519.2205192036,"v":196005.9831847799,"t":1724731200}
+{"o":519.2205192036,"h":524.5345823604,"l":516.0331692677,"c":519.3795012173,"v":228783.3145348121,"t":1724734800}
+{"o":519.3795012173,"h":526.4671536689,"l":513.4086463224,"c":521.5952566182,"v":217242.4633151303,"t":1724738400}
+{"o":521.5952566182,"h":524.5978463414,"l":515.4080702142,"c":519.9230329951,"v":203718.2876265134,"t":1724742000}
+{"o":519.9230329951,"h":526.4994270023,"l":515.583348974,"c":519.1915763967,"v":229319.0148500064,"t":1724745600}
+{"o":519.1915763967,"h":525.9975055342,"l":514.0382136238,"c":521.6324722892,"v":227705.9012430392,"t":1724749200}
+{"o":521.6324722892,"h":533.1515757064,"l":511.3177731762,"c":522.8365468015,"v":348793.8773386792,"t":1724752800}
+{"o":522.8365468015,"h":528.0398793329,"l":515.3767370278,"c":520.5216731447,"v":199508.0586800718,"t":1724756400}
+{"o":520.5216731447,"h":526.7216688092,"l":514.5473730074,"c":521.1003615262,"v":267115.4771116725,"t":1724760000}
+{"o":521.1003615262,"h":527.6424654239,"l":513.6990518174,"c":518.4675473606,"v":365378.6692820969,"t":1724763600}
+{"o":518.4675473606,"h":528.3117289769,"l":511.0927549988,"c":517.1157135663,"v":420388.8384040934,"t":1724767200}
+{"o":517.1157135663,"h":545.1328069367,"l":513.9040210569,"c":520.226864581,"v":332161.0922364415,"t":1724770800}
+{"o":520.226864581,"h":529.2169572344,"l":513.9626236014,"c":520.6443545698,"v":328533.8146282505,"t":1724774400}
+{"o":520.6443545698,"h":527.6319399838,"l":517.7999119928,"c":523.828778321,"v":205163.4185313783,"t":1724778000}
+{"o":523.828778321,"h":526.9226714496,"l":516.8347201893,"c":520.640076355,"v":267756.4439307522,"t":1724781600}
+{"o":520.640076355,"h":526.6970344721,"l":517.0073892918,"c":524.8209065415,"v":216139.4573771671,"t":1724785200}
+{"o":524.8209065415,"h":530.0981590426,"l":520.3176790475,"c":525.8853222635,"v":188421.0671885833,"t":1724788800}
+{"o":525.8853222635,"h":548.8554748153,"l":503.3122157678,"c":523.2156391568,"v":664117.174399202,"t":1724792400}
+{"o":523.2156391568,"h":543.2490769813,"l":504.3054369261,"c":523.9320007131,"v":932371.2147016388,"t":1724796000}
+{"o":523.9320007131,"h":528.8859988951,"l":517.5980437749,"c":522.9111384631,"v":310878.5023381708,"t":1724799600}
+{"o":522.9111384631,"h":529.3825299029,"l":517.7100010913,"c":522.393216382,"v":295602.4812391739,"t":1724803200}
+{"o":522.393216382,"h":531.5591826074,"l":518.3922814705,"c":524.4445178724,"v":261578.7066659431,"t":1724806800}
+{"o":524.4445178724,"h":530.5182074116,"l":520.2546219944,"c":525.039218523,"v":250883.4116256402,"t":1724810400}
+{"o":525.039218523,"h":532.2384622846,"l":516.3892167448,"c":523.8030527655,"v":306897.3972948898,"t":1724814000}
+{"o":523.8030527655,"h":527.6835114029,"l":520.4584569857,"c":524.1048779059,"v":199389.9117685769,"t":1724817600}
+{"o":524.1048779059,"h":531.4124410646,"l":519.8733628256,"c":523.6462930226,"v":251988.2978858013,"t":1724821200}
+{"o":523.6462930226,"h":526.6678072807,"l":521.6706030959,"c":522.7475608582,"v":159661.0456879042,"t":1724824800}
+{"o":522.7475608582,"h":533.630261245,"l":510.5562594586,"c":520.5917323699,"v":344911.4413704812,"t":1724828400}
+{"o":520.5917323699,"h":530.0701618625,"l":506.5527173343,"c":517.6824414784,"v":323763.4862671291,"t":1724832000}
+{"o":517.6824414784,"h":528.3277348547,"l":500.0313803113,"c":510.4460582152,"v":279487.0337600039,"t":1724835600}
+{"o":510.4460582152,"h":520.2192408432,"l":505.316339984,"c":515.2411392982,"v":285381.4247193256,"t":1724839200}
+{"o":515.2411392982,"h":519.3398861837,"l":509.3974193375,"c":513.9161038392,"v":212937.6854868765,"t":1724842800}
+{"o":513.9161038392,"h":519.7844443979,"l":510.0956032668,"c":515.4532573417,"v":242828.0593508127,"t":1724846400}
+{"o":515.4532573417,"h":523.7178828654,"l":505.4980451231,"c":514.0323885184,"v":317933.904146669,"t":1724850000}
+{"o":514.0323885184,"h":521.2551813338,"l":501.9139652769,"c":510.7268528156,"v":419665.2784581839,"t":1724853600}
+{"o":510.7268528156,"h":525.4268830699,"l":503.1615001015,"c":519.3150119102,"v":415733.1836576694,"t":1724857200}
+{"o":519.3150119102,"h":542.7714249996,"l":504.938965928,"c":519.8165730218,"v":656636.9058393226,"t":1724860800}
+{"o":519.8165730218,"h":523.7438536978,"l":509.9696907208,"c":516.6585072701,"v":328601.2052796587,"t":1724864400}
+{"o":516.6585072701,"h":527.3171172781,"l":503.0608617774,"c":512.5265248057,"v":286459.6541805344,"t":1724868000}
+{"o":512.5265248057,"h":524.5718461337,"l":506.8532607399,"c":518.5841760579,"v":389798.7326316854,"t":1724871600}
+{"o":518.5841760579,"h":528.6096499141,"l":505.7288050618,"c":516.0275809472,"v":478550.0731387372,"t":1724875200}
+{"o":516.0275809472,"h":522.6126866289,"l":509.1482300244,"c":516.1511310508,"v":302452.5828294641,"t":1724878800}
+{"o":516.1511310508,"h":524.1869999086,"l":509.1273750441,"c":519.5353675834,"v":304958.2506565077,"t":1724882400}
+{"o":519.5353675834,"h":523.4594765037,"l":514.3329403021,"c":518.663590536,"v":185244.9282334874,"t":1724886000}
+{"o":518.663590536,"h":523.0657174566,"l":513.9908317149,"c":516.4635719194,"v":241055.9668401738,"t":1724889600}
+{"o":516.4635719194,"h":522.3370695947,"l":509.5020895592,"c":515.9492527516,"v":241781.996538566,"t":1724893200}
+{"o":515.9492527516,"h":518.5192482841,"l":510.5801738346,"c":514.2091822213,"v":179442.9123991026,"t":1724896800}
+{"o":514.2091822213,"h":517.8205721478,"l":510.1225367206,"c":513.8226180031,"v":159876.9723760239,"t":1724900400}
+{"o":513.8226180031,"h":518.0829032481,"l":512.3836786195,"c":514.1529008207,"v":201904.3502704884,"t":1724904000}
+{"o":514.1529008207,"h":519.215375338,"l":508.7338644518,"c":512.8743402686,"v":204528.7793301389,"t":1724907600}
+{"o":512.8743402686,"h":517.5583937496,"l":508.1542474881,"c":512.7328240188,"v":240412.0295976212,"t":1724911200}
+{"o":512.7328240188,"h":513.9523568523,"l":509.8631329853,"c":512.5532912526,"v":141627.5783849967,"t":1724914800}
+{"o":512.5532912526,"h":516.8026531744,"l":511.0792542885,"c":516.0559347018,"v":184976.3052243324,"t":1724918400}
+{"o":516.0559347018,"h":519.0874296919,"l":511.0692525875,"c":515.2856695382,"v":183634.6197412548,"t":1724922000}
+{"o":515.2856695382,"h":517.682341881,"l":510.0938961562,"c":513.0625494739,"v":163309.1261548036,"t":1724925600}
+{"o":513.0625494739,"h":519.9831997386,"l":503.7360904103,"c":510.0171434406,"v":261520.7737256405,"t":1724929200}
+{"o":510.0171434406,"h":512.8490688474,"l":505.4196486224,"c":508.2255475,"v":248883.1128355162,"t":1724932800}
+{"o":508.2255475,"h":510.6461482275,"l":503.6192593156,"c":506.513741041,"v":272092.760206398,"t":1724936400}
+{"o":506.513741041,"h":509.1752267653,"l":500.7535051966,"c":505.2435269999,"v":328313.2665932123,"t":1724940000}
+{"o":505.2435269999,"h":514.4015880379,"l":499.8639902453,"c":508.85387448,"v":367270.664500787,"t":1724943600}
+{"o":508.85387448,"h":517.9898248902,"l":498.8478689901,"c":506.9373883557,"v":337258.0305645209,"t":1724947200}
+{"o":506.9373883557,"h":512.4412505485,"l":504.1729010194,"c":508.2235811364,"v":283220.4648643147,"t":1724950800}
+{"o":508.2235811364,"h":524.8695856926,"l":489.6126178193,"c":506.1834164694,"v":617764.2574366567,"t":1724954400}
+{"o":506.1834164694,"h":515.4294988372,"l":493.9802786559,"c":506.4269396752,"v":465108.4724845126,"t":1724958000}
+{"o":506.4269396752,"h":513.1285649027,"l":499.9901228755,"c":503.9534690317,"v":276333.0195084587,"t":1724961600}
+{"o":503.9534690317,"h":507.4855640452,"l":500.4160378384,"c":503.0618068979,"v":268105.2642229809,"t":1724965200}
+{"o":503.0618068979,"h":511.8877826789,"l":498.5039813875,"c":505.4342656726,"v":280991.1905597745,"t":1724968800}
+{"o":505.4342656726,"h":508.6530332096,"l":502.307438783,"c":504.8712513695,"v":193126.1043551592,"t":1724972400}
+{"o":504.8712513695,"h":511.0939296864,"l":498.6355191064,"c":504.8560203803,"v":222614.237112982,"t":1724976000}
+{"o":504.8560203803,"h":510.1932489771,"l":500.2591921788,"c":504.7550579274,"v":183617.2585420298,"t":1724979600}
+{"o":504.7550579274,"h":508.1994572322,"l":498.080988105,"c":502.7099459389,"v":240869.7024170815,"t":1724983200}
+{"o":502.7099459389,"h":507.0647697823,"l":499.6136746893,"c":503.9555829238,"v":198061.1974444937,"t":1724986800}
+{"o":503.9555829238,"h":508.1590935657,"l":500.9273631045,"c":504.7262349222,"v":191087.7533898417,"t":1724990400}
+{"o":504.7262349222,"h":510.1554621581,"l":497.7012147105,"c":501.9487680388,"v":277367.9070622437,"t":1724994000}
+{"o":501.9487680388,"h":510.0160826594,"l":496.5067481798,"c":504.3333823722,"v":200172.2310933843,"t":1724997600}
+{"o":504.3333823722,"h":506.150621444,"l":499.5193297975,"c":502.799793508,"v":160345.3551327318,"t":1725001200}
+{"o":502.799793508,"h":506.2639155471,"l":500.153763176,"c":502.7135019059,"v":162279.8267425291,"t":1725004800}
+{"o":502.7135019059,"h":505.41748678,"l":501.2014575745,"c":504.2655120257,"v":170206.6993906202,"t":1725008400}
+{"o":504.2655120257,"h":506.6208058298,"l":500.8554380513,"c":504.0054858424,"v":148517.2774092304,"t":1725012000}
+{"o":504.0054858424,"h":506.3128186882,"l":498.348708839,"c":502.1723685513,"v":172247.3014001337,"t":1725015600}
+{"o":502.1723685513,"h":510.0098820634,"l":492.8812827055,"c":501.1095978946,"v":356528.733346588,"t":1725019200}
+{"o":501.1095978946,"h":510.4374763717,"l":492.1147015134,"c":501.574884907,"v":313352.1022233748,"t":1725022800}
+{"o":501.574884907,"h":518.9433833384,"l":484.1214652279,"c":501.5478994019,"v":476421.5657161726,"t":1725026400}
+{"o":501.5478994019,"h":513.1566610011,"l":485.8886963602,"c":501.3099031739,"v":701521.9853823803,"t":1725030000}
+{"o":501.3099031739,"h":508.9325854917,"l":490.9538191123,"c":497.6576281457,"v":506126.8996001479,"t":1725033600}
+{"o":497.6576281457,"h":504.1384152172,"l":491.9768434463,"c":497.8384980655,"v":273680.7298396445,"t":1725037200}
+{"o":497.8384980655,"h":511.0501878266,"l":485.5191405325,"c":496.4250934546,"v":401422.1593776923,"t":1725040800}
+{"o":496.4250934546,"h":501.9582384406,"l":490.4637102461,"c":498.0046461128,"v":288269.6811229417,"t":1725044400}
+{"o":498.0046461128,"h":501.5857848174,"l":495.2381333072,"c":499.1079937247,"v":218564.2994790306,"t":1725048000}
+{"o":499.1079937247,"h":501.4168633166,"l":495.2274659283,"c":498.2787846283,"v":188955.3901568601,"t":1725051600}
+{"o":498.2787846283,"h":503.8435953369,"l":492.968956101,"c":498.4869955376,"v":280877.989382532,"t":1725055200}
+{"o":498.4869955376,"h":501.8506702913,"l":495.967166577,"c":497.894690296,"v":223074.3877753684,"t":1725058800}
+{"o":497.894690296,"h":503.6355475837,"l":493.1008879111,"c":497.0867973338,"v":204963.6777250324,"t":1725062400}
+{"o":497.0867973338,"h":500.3862795211,"l":494.4141166089,"c":497.0747073629,"v":158118.4667990891,"t":1725066000}
+{"o":497.0747073629,"h":500.9369759812,"l":495.5854568398,"c":498.3911702221,"v":165489.6698633517,"t":1725069600}
+{"o":498.3911702221,"h":501.8179930839,"l":496.8208659117,"c":499.2371817771,"v":129181.6749132634,"t":1725073200}
+{"o":499.2371817771,"h":501.4037776186,"l":497.3849487866,"c":499.9272723395,"v":98951.3871288486,"t":1725076800}
+{"o":499.9272723395,"h":503.5667020311,"l":495.6827762518,"c":499.9707928783,"v":128294.9643528563,"t":1725080400}
+{"o":499.9707928783,"h":503.2769915094,"l":495.2927835064,"c":499.7356290375,"v":109822.3134480957,"t":1725084000}
+{"o":499.7356290375,"h":502.0633331223,"l":496.3844605055,"c":499.6059832436,"v":110189.0069922142,"t":1725087600}
+{"o":499.6059832436,"h":504.8446730107,"l":492.0882243084,"c":497.7218449596,"v":143315.1150179802,"t":1725091200}
+{"o":497.7218449596,"h":502.4415917422,"l":493.4205297773,"c":500.7381985334,"v":133699.0297880617,"t":1725094800}
+{"o":500.7381985334,"h":504.0165088603,"l":495.2288841515,"c":497.7283160248,"v":121575.1286053257,"t":1725098400}
+{"o":497.7283160248,"h":500.4354464772,"l":495.9821509478,"c":498.1994957697,"v":102286.8397274385,"t":1725102000}
+{"o":498.1994957697,"h":500.1240628196,"l":495.7247754395,"c":497.9300103602,"v":112389.29514771,"t":1725105600}
+{"o":497.9300103602,"h":502.3367111031,"l":492.5315598006,"c":497.6787537915,"v":194378.2341298984,"t":1725109200}
+{"o":497.6787537915,"h":501.4243219356,"l":494.9106158424,"c":498.6010551548,"v":148160.6944362982,"t":1725112800}
+{"o":498.6010551548,"h":502.6734738018,"l":496.9164313465,"c":500.3635927838,"v":124960.3525302911,"t":1725116400}
+{"o":500.3635927838,"h":507.4525801141,"l":497.002140349,"c":503.6241791114,"v":136173.1117842361,"t":1725120000}
+{"o":503.6241791114,"h":510.9149961794,"l":498.7487123493,"c":504.8259660988,"v":184324.8415233045,"t":1725123600}
+{"o":504.8259660988,"h":508.2633691413,"l":499.84469323,"c":503.5729687956,"v":141310.7761448869,"t":1725127200}
+{"o":503.5729687956,"h":505.4118592125,"l":499.3686793303,"c":500.9970530004,"v":124947.3546962879,"t":1725130800}
+{"o":500.9970530004,"h":506.6514530019,"l":496.1340194643,"c":502.5996220243,"v":145544.7555329695,"t":1725134400}
+{"o":502.5996220243,"h":506.7154569214,"l":497.6780071669,"c":501.1117370058,"v":138845.0904385542,"t":1725138000}
+{"o":501.1117370058,"h":505.679148004,"l":498.3141606032,"c":500.2459378703,"v":114574.3335907166,"t":1725141600}
+{"o":500.2459378703,"h":505.0787381323,"l":498.1131739372,"c":501.2435789627,"v":102323.3010783323,"t":1725145200}
+{"o":501.2435789627,"h":503.6560496628,"l":498.0606579296,"c":500.1087694352,"v":136536.2534633812,"t":1725148800}
+{"o":500.1087694352,"h":507.839167566,"l":492.3426728777,"c":500.6465690354,"v":219603.6189701036,"t":1725152400}
+{"o":500.6465690354,"h":506.7139832135,"l":497.2571407912,"c":501.6746458128,"v":246344.373999916,"t":1725156000}
+{"o":501.6746458128,"h":505.1606103333,"l":499.1006134974,"c":501.140152599,"v":119618.3164628297,"t":1725159600}
+{"o":501.140152599,"h":502.9729820236,"l":497.0453265112,"c":500.5870930911,"v":111361.2515855949,"t":1725163200}
+{"o":500.5870930911,"h":508.370094068,"l":490.0797986877,"c":497.9549453131,"v":211295.6542968984,"t":1725166800}
+{"o":497.9549453131,"h":502.623914835,"l":493.4157052766,"c":498.9087826376,"v":144869.0024147755,"t":1725170400}
+{"o":498.9087826376,"h":501.7152262091,"l":494.4526920329,"c":497.6004823129,"v":168141.8501566252,"t":1725174000}
+{"o":497.6004823129,"h":502.0016696659,"l":490.2131860232,"c":493.8274983271,"v":162912.309172562,"t":1725177600}
+{"o":493.8274983271,"h":498.6296042496,"l":490.0844079938,"c":494.5449016537,"v":193402.5858656077,"t":1725181200}
+{"o":494.5449016537,"h":498.7811983256,"l":490.83885419,"c":494.9957920116,"v":182600.2974237347,"t":1725184800}
+{"o":494.9957920116,"h":501.0232780174,"l":489.7666259816,"c":496.4458409539,"v":175363.4163016657,"t":1725188400}
+{"o":496.4458409539,"h":501.8683743059,"l":491.2168665076,"c":496.0364242669,"v":140097.812390915,"t":1725192000}
+{"o":496.0364242669,"h":505.9087333814,"l":488.7236818884,"c":500.640265904,"v":218384.1903819178,"t":1725195600}
+{"o":500.640265904,"h":513.1740533731,"l":493.1621674737,"c":503.2154293487,"v":391449.8589740403,"t":1725199200}
+{"o":503.2154293487,"h":516.2182540161,"l":493.1893680425,"c":505.5714210242,"v":373189.8066979314,"t":1725202800}
+{"o":505.5714210242,"h":513.9022127449,"l":497.4882988453,"c":506.9372898812,"v":233336.6076861095,"t":1725206400}
+{"o":506.9372898812,"h":520.2942040304,"l":501.3655657412,"c":512.9612844448,"v":204053.5981137351,"t":1725210000}
+{"o":512.9612844448,"h":523.0446028126,"l":496.3863086549,"c":507.6557817805,"v":288482.1693340751,"t":1725213600}
+{"o":507.6557817805,"h":515.0536740744,"l":501.9285419175,"c":510.1704217048,"v":263467.5323078248,"t":1725217200}
+{"o":510.1704217048,"h":515.5777350915,"l":501.9348995429,"c":508.6624570675,"v":356564.4816614072,"t":1725220800}
+{"o":508.6624570675,"h":516.5561758208,"l":501.706525537,"c":509.2689124086,"v":186902.9904059448,"t":1725224400}
+{"o":509.2689124086,"h":532.6139025546,"l":486.9640969757,"c":509.4834094599,"v":423193.3165275977,"t":1725228000}
+{"o":509.4834094599,"h":517.1641504498,"l":499.2244772558,"c":505.5762095088,"v":386787.0555146352,"t":1725231600}
+{"o":505.5762095088,"h":514.1573882646,"l":498.3223185655,"c":505.8783676952,"v":284551.087086445,"t":1725235200}
+{"o":505.8783676952,"h":510.4351900333,"l":499.9245994349,"c":503.0951462961,"v":229222.9095858834,"t":1725238800}
+{"o":503.0951462961,"h":513.0952090662,"l":496.0289783447,"c":503.5860296111,"v":227467.4384804949,"t":1725242400}
+{"o":503.5860296111,"h":509.4303594598,"l":500.7206838162,"c":506.1348912374,"v":221636.1129759276,"t":1725246000}
+{"o":506.1348912374,"h":516.7121122117,"l":493.7238728221,"c":504.2428063959,"v":304002.550863226,"t":1725249600}
+{"o":504.2428063959,"h":516.4221101468,"l":490.3903783885,"c":503.1608777463,"v":270891.4875732295,"t":1725253200}
+{"o":503.1608777463,"h":507.4914880751,"l":496.8269523367,"c":503.0937160163,"v":175303.8105685173,"t":1725256800}
+{"o":503.0937160163,"h":514.0617663494,"l":493.1873126283,"c":505.7698900245,"v":201888.140068463,"t":1725260400}
+{"o":505.7698900245,"h":517.8555826016,"l":487.8744608953,"c":501.8461480749,"v":303925.8544347477,"t":1725264000}
+{"o":501.8461480749,"h":513.3874293289,"l":487.9807686707,"c":498.3122039252,"v":284082.3857654363,"t":1725267600}
+{"o":498.3122039252,"h":504.5214763914,"l":492.5400075152,"c":496.5859515698,"v":297929.3566224714,"t":1725271200}
+{"o":496.5859515698,"h":501.931607133,"l":493.5257027814,"c":497.9524789567,"v":187722.9532773389,"t":1725274800}
+{"o":497.9524789567,"h":501.7853163068,"l":493.41708021,"c":498.9722190137,"v":179143.2245114598,"t":1725278400}
+{"o":498.9722190137,"h":506.1906054836,"l":492.2430904472,"c":498.4426510754,"v":180743.7613174086,"t":1725282000}
+{"o":498.4426510754,"h":509.7328060161,"l":483.5183187848,"c":496.9368241216,"v":339335.4295929453,"t":1725285600}
+{"o":496.9368241216,"h":501.9185791964,"l":492.9823398975,"c":497.3247187719,"v":245910.2120606502,"t":1725289200}
+{"o":497.3247187719,"h":503.9657557959,"l":479.5638096399,"c":497.2918287095,"v":227228.7826338094,"t":1725292800}
+{"o":497.2918287095,"h":504.2515917094,"l":491.5933450749,"c":497.5718414442,"v":246984.099324296,"t":1725296400}
+{"o":497.5718414442,"h":501.285046645,"l":491.5066432841,"c":497.1630937142,"v":202648.3480248898,"t":1725300000}
+{"o":497.1630937142,"h":499.7719385494,"l":494.2248263505,"c":495.6122329448,"v":151526.5296159398,"t":1725303600}
+{"o":495.6122329448,"h":504.8269382467,"l":485.6153008152,"c":494.2177451622,"v":268512.4725618073,"t":1725307200}
+{"o":494.2177451622,"h":497.961229615,"l":488.2437576014,"c":493.5435131158,"v":274015.5960285415,"t":1725310800}
+{"o":493.5435131158,"h":496.2876947232,"l":489.4099902578,"c":493.7264406321,"v":214448.120225904,"t":1725314400}
+{"o":493.7264406321,"h":496.7740604084,"l":490.798258678,"c":493.8540523145,"v":175443.2451907448,"t":1725318000}
+{"o":493.8540523145,"h":496.2654970215,"l":488.2419507346,"c":491.8005597976,"v":197847.2446550337,"t":1725321600}
+{"o":491.8005597976,"h":493.4663095731,"l":483.7261057304,"c":489.4869333012,"v":212257.4622405466,"t":1725325200}
+{"o":489.4869333012,"h":496.669658512,"l":482.0212645474,"c":489.2618621328,"v":349831.8499130214,"t":1725328800}
+{"o":489.2618621328,"h":492.9480361959,"l":484.7712452207,"c":489.4046913988,"v":225387.1912836342,"t":1725332400}
+{"o":489.4046913988,"h":494.6949544544,"l":485.5341785706,"c":491.0139603838,"v":292033.5288525484,"t":1725336000}
+{"o":491.0139603838,"h":494.379709219,"l":486.9091240203,"c":489.0142398261,"v":183440.486629285,"t":1725339600}
+{"o":489.0142398261,"h":495.0128959459,"l":483.229939639,"c":489.2449025661,"v":194109.9707138769,"t":1725343200}
+{"o":489.2449025661,"h":493.4932199335,"l":483.1680940316,"c":486.7978802779,"v":154301.4333664629,"t":1725346800}
+{"o":486.7978802779,"h":494.5750664833,"l":479.5557689657,"c":487.2738711454,"v":238681.3589739147,"t":1725350400}
+{"o":487.2738711454,"h":490.9265268884,"l":485.6375036889,"c":488.9933400905,"v":180313.8220939339,"t":1725354000}
+{"o":488.9933400905,"h":493.1281575456,"l":485.2311015665,"c":490.7372964607,"v":161660.9301910314,"t":1725357600}
+{"o":490.7372964607,"h":494.1083152911,"l":488.480633515,"c":491.6558754024,"v":164365.4058934411,"t":1725361200}
+{"o":491.6558754024,"h":496.0235764274,"l":487.1097548562,"c":489.2651655204,"v":228175.1270744653,"t":1725364800}
+{"o":489.2651655204,"h":506.1763390072,"l":476.3310079252,"c":493.3557746067,"v":396734.5531670057,"t":1725368400}
+{"o":493.3557746067,"h":499.827017095,"l":487.0409207094,"c":493.9387363328,"v":387104.314523902,"t":1725372000}
+{"o":493.9387363328,"h":500.1207320447,"l":486.3269284329,"c":495.1109086416,"v":340067.6032614152,"t":1725375600}
+{"o":495.1109086416,"h":501.5858293204,"l":491.1389778432,"c":496.612089612,"v":272713.688047125,"t":1725379200}
+{"o":496.612089612,"h":502.396617531,"l":487.8349749631,"c":495.0378595898,"v":294176.0765472366,"t":1725382800}
+{"o":495.0378595898,"h":501.2163911121,"l":490.7315086741,"c":496.1894798201,"v":264999.8493369815,"t":1725386400}
+{"o":496.1894798201,"h":500.9507125705,"l":490.5567650712,"c":494.0836626249,"v":296569.3231865728,"t":1725390000}
+{"o":494.0836626249,"h":498.7477953657,"l":487.9085291363,"c":492.4305859779,"v":224466.2674593254,"t":1725393600}
+{"o":492.4305859779,"h":496.1245958299,"l":487.7038074935,"c":493.026134524,"v":235676.2067839607,"t":1725397200}
+{"o":493.026134524,"h":496.7896808738,"l":489.8444962317,"c":493.3899495015,"v":150230.8842043442,"t":1725400800}
+{"o":493.3899495015,"h":504.0846440841,"l":484.167899156,"c":496.0852478195,"v":289048.6112963302,"t":1725404400}
+{"o":496.0852478195,"h":505.150360404,"l":475.7711348153,"c":495.7738662779,"v":331939.2670049237,"t":1725408000}
+{"o":495.7738662779,"h":518.6791506101,"l":476.468311285,"c":495.0590243662,"v":772107.1621778494,"t":1725411600}
+{"o":495.0590243662,"h":499.5776198837,"l":489.7665033224,"c":495.3471179472,"v":236512.5783862387,"t":1725415200}
+{"o":495.3471179472,"h":498.6371342428,"l":490.3519072519,"c":493.7975781018,"v":176256.3300342019,"t":1725418800}
+{"o":493.7975781018,"h":498.502882136,"l":489.8230814267,"c":494.4626463877,"v":160992.2527250842,"t":1725422400}
+{"o":494.4626463877,"h":502.4854252931,"l":489.5910062769,"c":497.4946571429,"v":178047.695886945,"t":1725426000}
+{"o":497.4946571429,"h":506.0184364183,"l":490.9466953554,"c":499.2148909978,"v":248020.6951957129,"t":1725429600}
+{"o":499.2148909978,"h":511.7069900059,"l":488.6398655224,"c":499.8557312649,"v":427378.527594533,"t":1725433200}
+{"o":499.8557312649,"h":503.7733485934,"l":495.1226585257,"c":496.8751093386,"v":205524.8535832846,"t":1725436800}
+{"o":496.8751093386,"h":502.907644589,"l":493.2016383009,"c":498.4434896572,"v":178461.3411984285,"t":1725440400}
+{"o":498.4434896572,"h":505.7296816587,"l":493.7638433372,"c":500.6067267757,"v":224800.697525446,"t":1725444000}
+{"o":500.6067267757,"h":503.9127621505,"l":495.3180600464,"c":498.3821320196,"v":185568.9569270866,"t":1725447600}
+{"o":498.3821320196,"h":504.0233286641,"l":493.8030449976,"c":498.2451207517,"v":261469.6485630382,"t":1725451200}
+{"o":498.2451207517,"h":505.2652818664,"l":493.2205932455,"c":499.0099006497,"v":333901.7262350292,"t":1725454800}
+{"o":499.0099006497,"h":519.1603287831,"l":479.3230246477,"c":497.7820607314,"v":591857.2369418791,"t":1725458400}
+{"o":497.7820607314,"h":507.9337816836,"l":489.4054531089,"c":497.6439225717,"v":528838.1024013595,"t":1725462000}
+{"o":497.6439225717,"h":504.0440889517,"l":485.4968383485,"c":490.5691317539,"v":433040.4567183018,"t":1725465600}
+{"o":490.5691317539,"h":496.7737327508,"l":484.2429894156,"c":489.9368254404,"v":291244.1438508104,"t":1725469200}
+{"o":489.9368254404,"h":499.0007791594,"l":489.8988830831,"c":495.2333876967,"v":248200.5149054419,"t":1725472800}
+{"o":495.2333876967,"h":499.7779875551,"l":491.9207732444,"c":494.6656901723,"v":209815.6753764614,"t":1725476400}
+{"o":494.6656901723,"h":499.514029773,"l":491.4648417615,"c":495.7949076104,"v":209812.9874320368,"t":1725480000}
+{"o":495.7949076104,"h":500.4287864575,"l":491.8893190211,"c":495.3053219866,"v":166555.3466406138,"t":1725483600}
+{"o":495.3053219866,"h":526.2809551216,"l":489.8010657567,"c":495.2096868456,"v":195530.3144261564,"t":1725487200}
+{"o":495.2096868456,"h":500.2729386063,"l":491.4852308573,"c":496.2088605239,"v":169335.3006663184,"t":1725490800}
+{"o":496.2088605239,"h":499.8743752694,"l":489.3018663695,"c":493.0207198496,"v":185678.3488652094,"t":1725494400}
+{"o":493.0207198496,"h":499.1266469354,"l":490.4581416362,"c":494.7151203097,"v":184929.0377182137,"t":1725498000}
+{"o":494.7151203097,"h":501.0395555557,"l":491.1231607555,"c":496.7267482979,"v":232161.1214004747,"t":1725501600}
+{"o":496.7267482979,"h":504.5086539394,"l":490.0119885414,"c":496.7453975523,"v":276267.5257244815,"t":1725505200}
+{"o":496.7453975523,"h":508.1533607055,"l":491.4934127637,"c":500.8936819804,"v":216115.6374068271,"t":1725508800}
+{"o":500.8936819804,"h":505.5270222985,"l":495.6635042088,"c":497.2536834862,"v":207456.4415068786,"t":1725512400}
+{"o":497.2536834862,"h":503.397237739,"l":489.9547916772,"c":495.1927685146,"v":219559.7726306375,"t":1725516000}
+{"o":495.1927685146,"h":500.449252158,"l":487.2653522744,"c":493.8575665919,"v":177757.6969019745,"t":1725519600}
+{"o":493.8575665919,"h":498.968626442,"l":487.0171394353,"c":493.7212535702,"v":184674.1601660954,"t":1725523200}
+{"o":493.7212535702,"h":498.0333449226,"l":489.147237973,"c":493.4185597834,"v":175875.4565782938,"t":1725526800}
+{"o":493.4185597834,"h":498.0669748063,"l":491.485342602,"c":495.169351666,"v":193566.1377675202,"t":1725530400}
+{"o":495.169351666,"h":499.9014115707,"l":492.9596442832,"c":497.3818308016,"v":161342.6396812512,"t":1725534000}
+{"o":497.3818308016,"h":507.7290352074,"l":492.9114287544,"c":503.0583187659,"v":335252.2805689762,"t":1725537600}
+{"o":503.0583187659,"h":510.4058485212,"l":497.8582194093,"c":503.474749875,"v":418906.2230959071,"t":1725541200}
+{"o":503.474749875,"h":515.8714108742,"l":490.5888167677,"c":501.8274544857,"v":500040.5888490643,"t":1725544800}
+{"o":501.8274544857,"h":512.4679487662,"l":492.5536631721,"c":502.593459041,"v":495525.273237341,"t":1725548400}
+{"o":502.593459041,"h":507.7907637528,"l":496.8080236825,"c":502.3176761969,"v":328091.7668309982,"t":1725552000}
+{"o":502.3176761969,"h":505.919810876,"l":496.0745620656,"c":500.7253681614,"v":294149.2542245902,"t":1725555600}
+{"o":500.7253681614,"h":503.1511429055,"l":495.6459057782,"c":498.4682272016,"v":258925.4594668331,"t":1725559200}
+{"o":498.4682272016,"h":509.5765613786,"l":486.3880002837,"c":500.4952107106,"v":458774.6534261316,"t":1725562800}
+{"o":500.4952107106,"h":502.7948838134,"l":493.8092979152,"c":496.0740758353,"v":211445.6724180126,"t":1725566400}
+{"o":496.0740758353,"h":505.3214683323,"l":495.1553609898,"c":500.3892420963,"v":224888.5414649491,"t":1725570000}
+{"o":500.3892420963,"h":505.1993150841,"l":493.7065148212,"c":498.9631735372,"v":170633.6190557472,"t":1725573600}
+{"o":498.9631735372,"h":500.9743372083,"l":496.3005451012,"c":498.9594434837,"v":157147.0939653934,"t":1725577200}
+{"o":498.9594434837,"h":504.2860809736,"l":493.7031236571,"c":500.3240794339,"v":201391.6076417428,"t":1725580800}
+{"o":500.3240794339,"h":508.2716811834,"l":492.4433440962,"c":499.4165117257,"v":198824.0212513252,"t":1725584400}
+{"o":499.4165117257,"h":504.5822428067,"l":494.044365338,"c":500.6209152565,"v":208626.9282157581,"t":1725588000}
+{"o":500.6209152565,"h":504.4821510728,"l":497.2988073321,"c":500.3209805226,"v":196644.2428858639,"t":1725591600}
+{"o":500.3209805226,"h":505.4683925283,"l":498.4455841715,"c":502.2401525426,"v":176144.466089377,"t":1725595200}
+{"o":502.2401525426,"h":505.8778848311,"l":496.9373399678,"c":500.5572624326,"v":177146.6021030113,"t":1725598800}
+{"o":500.5572624326,"h":503.95335795,"l":497.2158049228,"c":500.8392988004,"v":146594.700971903,"t":1725602400}
+{"o":500.8392988004,"h":509.9726298551,"l":485.5083789783,"c":497.4126807278,"v":320684.6908232508,"t":1725606000}
+{"o":497.4126807278,"h":502.3166873126,"l":494.5191904567,"c":498.6875611523,"v":195281.9136681981,"t":1725609600}
+{"o":498.6875611523,"h":503.491501426,"l":494.4014370892,"c":499.1472086641,"v":165099.2195181219,"t":1725613200}
+{"o":499.1472086641,"h":505.7325717965,"l":492.7166473974,"c":500.6396999364,"v":241406.3265738796,"t":1725616800}
+{"o":500.6396999364,"h":503.6496796758,"l":496.7673628379,"c":499.5765377253,"v":224644.6975370821,"t":1725620400}
+{"o":499.5765377253,"h":516.7549240514,"l":481.4344322841,"c":496.2742164835,"v":689284.7793380698,"t":1725624000}
+{"o":496.2742164835,"h":513.85680437,"l":467.6699563632,"c":500.3672288141,"v":607588.5099886861,"t":1725627600}
+{"o":500.3672288141,"h":512.5412682581,"l":489.2865729908,"c":502.6034262995,"v":761289.2009798093,"t":1725631200}
+{"o":502.6034262995,"h":511.9702354016,"l":487.1870812942,"c":494.9092336962,"v":647030.122692398,"t":1725634800}
+{"o":494.9092336962,"h":505.7868495908,"l":483.3206129201,"c":495.8611878128,"v":743754.5135983892,"t":1725638400}
+{"o":495.8611878128,"h":505.7978948569,"l":487.1251634757,"c":498.847594581,"v":456469.5035278464,"t":1725642000}
+{"o":498.847594581,"h":506.6933284129,"l":490.3065226952,"c":498.507635434,"v":420597.5819353157,"t":1725645600}
+{"o":498.507635434,"h":506.5386991191,"l":489.4868947764,"c":497.9883607058,"v":513617.0573390015,"t":1725649200}
+{"o":497.9883607058,"h":517.2284208686,"l":478.8801370216,"c":495.6838332976,"v":597033.3878421669,"t":1725652800}
+{"o":495.6838332976,"h":514.252460628,"l":480.1285046757,"c":497.0328168698,"v":491558.4582058577,"t":1725656400}
+{"o":497.0328168698,"h":501.6045348258,"l":490.6721033349,"c":496.2410989011,"v":223533.7796830661,"t":1725660000}
+{"o":496.2410989011,"h":499.0148649189,"l":492.9601367269,"c":496.0156313101,"v":177450.0308287159,"t":1725663600}
+{"o":496.0156313101,"h":499.5683681716,"l":492.4498145441,"c":496.4700938827,"v":242338.312011453,"t":1725667200}
+{"o":496.4700938827,"h":500.2580218309,"l":492.7645634501,"c":496.8392841429,"v":173551.0454841083,"t":1725670800}
+{"o":496.8392841429,"h":500.9978986242,"l":493.3378080334,"c":498.7836316997,"v":149807.1690845586,"t":1725674400}
+{"o":498.7836316997,"h":500.1761991522,"l":496.4433647397,"c":498.5605769091,"v":132926.5739169037,"t":1725678000}
+{"o":498.5605769091,"h":503.1001804621,"l":494.7820212537,"c":499.2964664164,"v":174806.8652781088,"t":1725681600}
+{"o":499.2964664164,"h":504.0040098803,"l":493.5183320867,"c":500.5650168542,"v":208462.4717136263,"t":1725685200}
+{"o":500.5650168542,"h":502.7612388286,"l":495.0803381379,"c":498.8670802838,"v":170702.9589239878,"t":1725688800}
+{"o":498.8670802838,"h":503.4680195974,"l":494.0958756471,"c":499.1689409928,"v":188628.1544298278,"t":1725692400}
+{"o":499.1689409928,"h":499.8658136242,"l":492.574904347,"c":495.951990751,"v":155234.7185874184,"t":1725696000}
+{"o":495.951990751,"h":499.9771280464,"l":492.5327749883,"c":496.662489797,"v":131144.8527102761,"t":1725699600}
+{"o":496.662489797,"h":498.608535569,"l":494.6485293958,"c":495.6634746187,"v":138952.3283851795,"t":1725703200}
+{"o":495.6634746187,"h":499.1894875902,"l":493.6868202944,"c":496.0450187986,"v":131756.5514621427,"t":1725706800}
+{"o":496.0450187986,"h":499.5529807337,"l":493.6721462494,"c":496.2207952179,"v":137788.8125269149,"t":1725710400}
+{"o":496.2207952179,"h":499.7128011687,"l":491.0393445207,"c":496.5632894161,"v":197630.7420090898,"t":1725714000}
+{"o":496.5632894161,"h":499.8170829348,"l":492.7778618267,"c":496.2679059464,"v":189365.4355058092,"t":1725717600}
+{"o":496.2679059464,"h":502.7258628978,"l":491.2220341298,"c":497.4583513566,"v":303554.6714394465,"t":1725721200}
+{"o":497.4583513566,"h":504.2097109743,"l":490.21883843,"c":497.688869138,"v":235712.4921376554,"t":1725724800}
+{"o":497.688869138,"h":505.4702151187,"l":493.2260772074,"c":499.7248969819,"v":251874.2328000955,"t":1725728400}
+{"o":499.7248969819,"h":505.2959148906,"l":494.5001489841,"c":500.7842493368,"v":239443.1946342151,"t":1725732000}
+{"o":500.7842493368,"h":505.935434587,"l":495.6306714256,"c":499.0607862367,"v":179235.1429747448,"t":1725735600}
+{"o":499.0607862367,"h":504.959151192,"l":494.9747178032,"c":499.1599865719,"v":148698.2624546303,"t":1725739200}
+{"o":499.1599865719,"h":504.6052313874,"l":496.3971168616,"c":500.6393611864,"v":157688.4233727512,"t":1725742800}
+{"o":500.6393611864,"h":503.0153027814,"l":495.3872849466,"c":500.1852438657,"v":140188.3531458019,"t":1725746400}
+{"o":500.1852438657,"h":505.7753751728,"l":496.2384013677,"c":501.451374404,"v":120628.9644955001,"t":1725750000}
+{"o":501.451374404,"h":503.8068778071,"l":496.7649233828,"c":499.3965525146,"v":145089.4138526942,"t":1725753600}
+{"o":499.3965525146,"h":502.3026618164,"l":496.2007996049,"c":498.3270629281,"v":135864.6104294959,"t":1725757200}
+{"o":498.3270629281,"h":500.2764265005,"l":496.1774119851,"c":497.8852848939,"v":140906.4931004322,"t":1725760800}
+{"o":497.8852848939,"h":500.1133797342,"l":495.2403310241,"c":497.4260366617,"v":114435.3167427023,"t":1725764400}
+{"o":497.4260366617,"h":499.2337216661,"l":490.4090432152,"c":492.4151110298,"v":122300.4297936408,"t":1725768000}
+{"o":492.4151110298,"h":495.9362743655,"l":490.0730918081,"c":493.2511294733,"v":151932.864270508,"t":1725771600}
+{"o":493.2511294733,"h":496.0282895204,"l":490.3935334601,"c":495.0564088943,"v":97262.8923331086,"t":1725775200}
+{"o":495.0564088943,"h":501.8614114336,"l":488.8520531295,"c":494.8370932377,"v":185635.1839738369,"t":1725778800}
+{"o":494.8370932377,"h":497.6103374126,"l":491.2416783431,"c":493.7375169237,"v":205235.9073819515,"t":1725782400}
+{"o":493.7375169237,"h":499.0950354128,"l":489.6751887505,"c":493.5493737254,"v":229940.4431226352,"t":1725786000}
+{"o":493.5493737254,"h":497.7244778634,"l":492.032445478,"c":496.0805003735,"v":152555.0913289481,"t":1725789600}
+{"o":496.0805003735,"h":500.5337671939,"l":492.9658089382,"c":495.7788992869,"v":145156.6104756593,"t":1725793200}
+{"o":495.7788992869,"h":503.889506387,"l":490.2305511476,"c":497.2634140673,"v":186226.9689496969,"t":1725796800}
+{"o":497.2634140673,"h":502.8436418475,"l":493.5663935654,"c":496.1346255142,"v":174214.9205708065,"t":1725800400}
+{"o":496.1346255142,"h":502.7452050658,"l":490.2531982558,"c":494.9116912444,"v":267760.5385935783,"t":1725804000}
+{"o":494.9116912444,"h":501.307620139,"l":490.6917646303,"c":495.9198545717,"v":413552.1178711893,"t":1725807600}
+{"o":495.9198545717,"h":503.5581063124,"l":491.9003729122,"c":498.5811611089,"v":194214.1433530295,"t":1725811200}
+{"o":498.5811611089,"h":504.6780678214,"l":491.5612365543,"c":497.6351803191,"v":177821.7498382688,"t":1725814800}
+{"o":497.6351803191,"h":499.7484003974,"l":494.4743265195,"c":495.6981841184,"v":159974.8077660222,"t":1725818400}
+{"o":495.6981841184,"h":498.333364362,"l":493.5209640271,"c":495.8937312908,"v":125750.155758226,"t":1725822000}
+{"o":495.8937312908,"h":498.6714118509,"l":494.0326254704,"c":495.7597839135,"v":113718.6362915734,"t":1725825600}
+{"o":495.7597839135,"h":501.6253531572,"l":489.1296660049,"c":493.2971944441,"v":224806.9103791144,"t":1725829200}
+{"o":493.2971944441,"h":503.9705841689,"l":480.7842714532,"c":489.4607785924,"v":458074.4364602726,"t":1725832800}
+{"o":489.4607785924,"h":493.621887201,"l":485.718486849,"c":490.8550310776,"v":186827.9901580557,"t":1725836400}
+{"o":490.8550310776,"h":496.2118729032,"l":482.561826812,"c":489.339981601,"v":237711.8027229914,"t":1725840000}
+{"o":489.339981601,"h":494.8412414412,"l":482.7249728586,"c":486.7309582945,"v":240884.363894411,"t":1725843600}
+{"o":486.7309582945,"h":490.9499767005,"l":480.2221637458,"c":486.0245897523,"v":207363.4054712994,"t":1725847200}
+{"o":486.0245897523,"h":490.7554597155,"l":480.4555872891,"c":484.6775312917,"v":186432.2339621086,"t":1725850800}
+{"o":484.6775312917,"h":487.448415127,"l":480.4860976636,"c":485.1019266766,"v":144779.4335337697,"t":1725854400}
+{"o":485.1019266766,"h":489.5871056921,"l":482.2337607801,"c":486.4140915031,"v":147492.2165703296,"t":1725858000}
+{"o":486.4140915031,"h":489.9883294732,"l":481.002925379,"c":485.191625572,"v":192948.7364379416,"t":1725861600}
+{"o":485.191625572,"h":488.4819828456,"l":478.3899458504,"c":482.6020460343,"v":155304.469691406,"t":1725865200}
+{"o":482.6020460343,"h":485.9248857253,"l":478.4942928282,"c":481.422688484,"v":220094.9876828039,"t":1725868800}
+{"o":481.422688484,"h":489.495960287,"l":476.9568893588,"c":483.2830854097,"v":217559.3321110111,"t":1725872400}
+{"o":483.2830854097,"h":487.5320167199,"l":478.6856594512,"c":483.2611228077,"v":160050.6662580176,"t":1725876000}
+{"o":483.2611228077,"h":485.3626250409,"l":480.2898172571,"c":482.7922879501,"v":141374.1276354945,"t":1725879600}
+{"o":482.7922879501,"h":486.6529876971,"l":476.9560720907,"c":480.8915158658,"v":218634.2252763072,"t":1725883200}
+{"o":480.8915158658,"h":486.2969272116,"l":475.2173456317,"c":479.7883766253,"v":305371.1500797975,"t":1725886800}
+{"o":479.7883766253,"h":490.6669694144,"l":469.5192490343,"c":476.9366598199,"v":393420.4133109785,"t":1725890400}
+{"o":476.9366598199,"h":482.5228884069,"l":470.7331929367,"c":477.2203964853,"v":302793.2921680178,"t":1725894000}
+{"o":477.2203964853,"h":497.3124006155,"l":464.9353062085,"c":483.5776288142,"v":597800.1766407893,"t":1725897600}
+{"o":483.5776288142,"h":489.2130014528,"l":479.951342891,"c":482.4609856432,"v":418424.8881588798,"t":1725901200}
+{"o":482.4609856432,"h":486.2431940104,"l":474.5000280157,"c":482.4886148488,"v":325733.2226680632,"t":1725904800}
+{"o":482.4886148488,"h":489.8750470571,"l":477.9986205377,"c":485.6030638554,"v":302585.4968113154,"t":1725908400}
+{"o":485.6030638554,"h":489.7793779209,"l":480.7991367659,"c":486.5849733629,"v":238238.8899630564,"t":1725912000}
+{"o":486.5849733629,"h":495.3652438644,"l":478.059487115,"c":486.0320881688,"v":450851.0750149552,"t":1725915600}
+{"o":486.0320881688,"h":492.3066901855,"l":479.6057421059,"c":486.9195535025,"v":264428.5748337018,"t":1725919200}
+{"o":486.9195535025,"h":490.8011571813,"l":483.1808545775,"c":489.6734556834,"v":203292.7272472529,"t":1725922800}
+{"o":489.6734556834,"h":493.1936949729,"l":482.2874362576,"c":486.8042687959,"v":228050.8271902757,"t":1725926400}
+{"o":486.8042687959,"h":490.8601998889,"l":480.8151651271,"c":484.5551441323,"v":170648.3816425484,"t":1725930000}
+{"o":484.5551441323,"h":490.6039521634,"l":482.7250600618,"c":487.7841196193,"v":142503.3633821438,"t":1725933600}
+{"o":487.7841196193,"h":491.3266534336,"l":485.4890877396,"c":488.1646617819,"v":164505.4714066435,"t":1725937200}
+{"o":488.1646617819,"h":490.6239336509,"l":484.3836233497,"c":486.8994596205,"v":139165.1587189773,"t":1725940800}
+{"o":486.8994596205,"h":492.9116424176,"l":480.463054758,"c":486.7851484636,"v":137031.1351079172,"t":1725944400}
+{"o":486.7851484636,"h":490.6781573924,"l":483.7574599834,"c":488.2077003615,"v":130590.4792469997,"t":1725948000}
+{"o":488.2077003615,"h":493.5984654085,"l":481.5902237078,"c":487.6548853001,"v":211931.4582776662,"t":1725951600}
+{"o":487.6548853001,"h":492.8900620834,"l":483.6711588723,"c":489.6007925509,"v":188871.3057701277,"t":1725955200}
+{"o":489.6007925509,"h":492.6195005106,"l":485.3130300765,"c":487.1589206817,"v":140905.4297334446,"t":1725958800}
+{"o":487.1589206817,"h":491.710534985,"l":481.8599258756,"c":485.2900324946,"v":158212.887044141,"t":1725962400}
+{"o":485.2900324946,"h":487.3620623337,"l":482.803364612,"c":485.0953547376,"v":143989.5409905726,"t":1725966000}
+{"o":485.0953547376,"h":488.2728391808,"l":480.48605892,"c":483.922530923,"v":161867.2566240852,"t":1725969600}
+{"o":483.922530923,"h":489.2319408155,"l":480.1360729785,"c":484.5892993277,"v":262307.9623229972,"t":1725973200}
+{"o":484.5892993277,"h":493.4890186781,"l":479.0074311317,"c":486.6137235731,"v":416014.9123261567,"t":1725976800}
+{"o":486.6137235731,"h":495.7763968141,"l":480.5716237391,"c":487.421595219,"v":335025.6301627868,"t":1725980400}
+{"o":487.421595219,"h":490.4539813895,"l":482.6724595245,"c":485.7377431501,"v":272478.8081728939,"t":1725984000}
+{"o":485.7377431501,"h":494.7885148113,"l":479.4054134656,"c":486.6713933042,"v":290920.1887632928,"t":1725987600}
+{"o":486.6713933042,"h":496.1023362123,"l":481.8113884486,"c":489.481798932,"v":452325.159942274,"t":1725991200}
+{"o":489.481798932,"h":492.8721451386,"l":483.8062089295,"c":487.9498049271,"v":300495.3610257755,"t":1725994800}
+{"o":487.9498049271,"h":493.7505337541,"l":482.6534256952,"c":486.8942297245,"v":226899.0797622633,"t":1725998400}
+{"o":486.8942297245,"h":490.0223556611,"l":483.8490408303,"c":486.8034939702,"v":212761.2550429197,"t":1726002000}
+{"o":486.8034939702,"h":490.1690289335,"l":484.2550042051,"c":488.5590048187,"v":183203.9706351627,"t":1726005600}
+{"o":488.5590048187,"h":489.7104558633,"l":483.4603463193,"c":486.6271669266,"v":127371.6546466446,"t":1726009200}
+{"o":486.6271669266,"h":488.7096207124,"l":482.1802959903,"c":483.9772715057,"v":168429.4148273269,"t":1726012800}
+{"o":483.9772715057,"h":496.9568477128,"l":475.939338544,"c":486.5960312675,"v":350636.9981925945,"t":1726016400}
+{"o":486.5960312675,"h":491.0246220343,"l":483.5720439729,"c":487.5630153761,"v":230395.3373639913,"t":1726020000}
+{"o":487.5630153761,"h":491.4582390317,"l":485.1550895414,"c":488.0493750584,"v":183862.0234499697,"t":1726023600}
+{"o":488.0493750584,"h":495.9647957767,"l":480.6448618332,"c":487.4772249068,"v":253433.7510678228,"t":1726027200}
+{"o":487.4772249068,"h":494.0555520303,"l":483.3236822915,"c":488.4721,"v":198616.730863292,"t":1726030800}
+{"o":488.4721,"h":492.5372219541,"l":481.3552152549,"c":486.7707388093,"v":200653.4967744415,"t":1726034400}
+{"o":486.7707388093,"h":490.1129535208,"l":482.0693573977,"c":485.4087581198,"v":222606.6338980932,"t":1726038000}
+{"o":485.4087581198,"h":492.7487734134,"l":479.9112899067,"c":487.5581610972,"v":232699.851057678,"t":1726041600}
+{"o":487.5581610972,"h":489.7024416743,"l":483.3424491482,"c":485.7539715744,"v":176371.2395895969,"t":1726045200}
+{"o":485.7539715744,"h":489.3385188408,"l":477.1996640595,"c":485.8372902976,"v":212215.8923052072,"t":1726048800}
+{"o":485.8372902976,"h":490.4337448495,"l":480.7419330553,"c":486.2018410542,"v":198168.1580729503,"t":1726052400}
+{"o":486.2018410542,"h":492.5788723732,"l":478.3088813122,"c":484.497797401,"v":437343.3913382379,"t":1726056000}
+{"o":484.497797401,"h":500.8286721482,"l":470.1691489207,"c":486.8901453262,"v":469500.683231767,"t":1726059600}
+{"o":486.8901453262,"h":494.3883878713,"l":479.158135552,"c":487.926516678,"v":418482.1629191647,"t":1726063200}
+{"o":487.926516678,"h":500.1877431472,"l":476.0640081638,"c":488.5119293384,"v":420611.3106857092,"t":1726066800}
+{"o":488.5119293384,"h":493.4138064574,"l":481.1867049472,"c":484.9713081332,"v":369151.894232168,"t":1726070400}
+{"o":484.9713081332,"h":491.5072288847,"l":481.8487223186,"c":488.6043877363,"v":370802.8983885383,"t":1726074000}
+{"o":488.6043877363,"h":493.6050478792,"l":480.7932939888,"c":488.1882842356,"v":348959.0978488189,"t":1726077600}
+{"o":488.1882842356,"h":491.9829744385,"l":483.7922242448,"c":488.200868927,"v":259495.1670045564,"t":1726081200}
+{"o":488.200868927,"h":490.6499708832,"l":485.673095923,"c":487.6949115532,"v":178478.2374739196,"t":1726084800}
+{"o":487.6949115532,"h":491.618450287,"l":484.96139908,"c":487.8727686268,"v":195155.8767896203,"t":1726088400}
+{"o":487.8727686268,"h":490.4735679958,"l":487.0470208082,"c":488.8570645715,"v":142207.5669397383,"t":1726092000}
+{"o":488.8570645715,"h":490.6666239376,"l":486.9861606967,"c":488.6999180813,"v":136235.57556541,"t":1726095600}
+{"o":488.6999180813,"h":495.4365481821,"l":481.8252413739,"c":488.0259774535,"v":279132.8217027213,"t":1726099200}
+{"o":488.0259774535,"h":492.6549653737,"l":482.4688721367,"c":488.8252536698,"v":199534.191630509,"t":1726102800}
+{"o":488.8252536698,"h":494.3984858965,"l":482.4490305596,"c":490.2005167797,"v":290602.9410845812,"t":1726106400}
+{"o":490.2005167797,"h":492.3709709209,"l":468.9682937294,"c":487.0731269651,"v":218257.6450491501,"t":1726110000}
+{"o":487.0731269651,"h":490.0734882607,"l":482.4692854779,"c":486.3077400415,"v":172942.0614684772,"t":1726113600}
+{"o":486.3077400415,"h":487.8012895507,"l":478.5017327915,"c":481.7013809014,"v":188145.7738826401,"t":1726117200}
+{"o":481.7013809014,"h":487.1218079926,"l":475.3300068258,"c":479.1035794714,"v":140877.2275762291,"t":1726120800}
+{"o":479.1035794714,"h":481.4093957686,"l":470.2894476065,"c":475.3205045648,"v":190729.8539249298,"t":1726124400}
+{"o":475.3205045648,"h":478.34985363,"l":471.2851873317,"c":473.0698738686,"v":199870.5235510459,"t":1726128000}
+{"o":473.0698738686,"h":477.5648760935,"l":470.8546083639,"c":474.6579232567,"v":149555.9811559028,"t":1726131600}
+{"o":474.6579232567,"h":480.9282494957,"l":473.7312716501,"c":479.1425311841,"v":155475.9989465339,"t":1726135200}
+{"o":479.1425311841,"h":482.0472096312,"l":474.2585690137,"c":480.0896228094,"v":183626.5663226683,"t":1726138800}
+{"o":480.0896228094,"h":482.7355936032,"l":471.4341074123,"c":478.9513666762,"v":217428.3968575495,"t":1726142400}
+{"o":478.9513666762,"h":483.0856236416,"l":473.2440892672,"c":479.5216734295,"v":244075.9338869908,"t":1726146000}
+{"o":479.5216734295,"h":487.8372671871,"l":470.1960045823,"c":476.9570185612,"v":332624.2322912511,"t":1726149600}
+{"o":476.9570185612,"h":487.2961379217,"l":469.7395911093,"c":477.8742338782,"v":334927.3191461908,"t":1726153200}
+{"o":477.8742338782,"h":482.60066094,"l":471.0596822186,"c":475.7090481695,"v":263569.7573722643,"t":1726156800}
+{"o":475.7090481695,"h":478.9089637581,"l":469.7209312832,"c":473.8681795942,"v":263495.039782047,"t":1726160400}
+{"o":473.8681795942,"h":477.9740148798,"l":468.3783561429,"c":472.9313323371,"v":231969.3794504216,"t":1726164000}
+{"o":472.9313323371,"h":475.0902332972,"l":469.014316148,"c":471.3533224277,"v":215255.3059054115,"t":1726167600}
+{"o":471.3533224277,"h":473.2446584347,"l":459.7732307096,"c":465.5343386313,"v":341141.1693413353,"t":1726171200}
+{"o":465.5343386313,"h":467.7436209656,"l":459.1354227336,"c":463.9230096394,"v":233512.8173453693,"t":1726174800}
+{"o":463.9230096394,"h":469.4717981974,"l":457.3678509304,"c":461.2993184928,"v":181752.5441599523,"t":1726178400}
+{"o":461.2993184928,"h":465.4678694557,"l":459.671229591,"c":462.7846953546,"v":271277.4963686602,"t":1726182000}
+{"o":462.7846953546,"h":464.1820652041,"l":457.112750771,"c":459.6887357422,"v":205942.5265550921,"t":1726185600}
+{"o":459.6887357422,"h":465.5924261648,"l":455.5031828581,"c":460.0152090893,"v":172261.0238767859,"t":1726189200}
+{"o":460.0152090893,"h":461.9235514459,"l":456.2067009133,"c":460.3341961411,"v":305031.6070637134,"t":1726192800}
+{"o":460.3341961411,"h":462.6211606267,"l":457.8843948569,"c":458.6700835731,"v":216988.1385362249,"t":1726196400}
+{"o":458.6700835731,"h":460.909176118,"l":455.4257701539,"c":458.9465035442,"v":135614.1314733503,"t":1726200000}
+{"o":458.9465035442,"h":461.7781332823,"l":455.3766558291,"c":458.0467361013,"v":121364.8982238639,"t":1726203600}
+{"o":458.0467361013,"h":466.0200974228,"l":454.2494924234,"c":462.5105077713,"v":108662.4907696084,"t":1726207200}
+{"o":462.5105077713,"h":466.0884747284,"l":460.5611772872,"c":463.5147343077,"v":166688.6325360663,"t":1726210800}
+{"o":463.5147343077,"h":465.9682849755,"l":460.3448450742,"c":462.0618965092,"v":134731.6784194162,"t":1726214400}
+{"o":462.0618965092,"h":464.8288461979,"l":459.281748893,"c":460.7511594518,"v":117495.2072185087,"t":1726218000}
+{"o":460.7511594518,"h":464.5168863335,"l":455.1182341764,"c":459.3615447984,"v":186158.8024173953,"t":1726221600}
+{"o":459.3615447984,"h":464.4345381029,"l":453.8287236509,"c":458.5180020047,"v":238407.4290762743,"t":1726225200}
+{"o":458.5180020047,"h":461.071312324,"l":453.9556555266,"c":456.9128621977,"v":306002.3815916363,"t":1726228800}
+{"o":456.9128621977,"h":461.3947891102,"l":452.1418925507,"c":457.0785688071,"v":253606.9941584246,"t":1726232400}
+{"o":457.0785688071,"h":462.3368561726,"l":449.7585333286,"c":455.9833830163,"v":317845.0742200256,"t":1726236000}
+{"o":455.9833830163,"h":468.4685926517,"l":448.3187010321,"c":461.1738008001,"v":497271.2868932154,"t":1726239600}
+{"o":461.1738008001,"h":470.6498663342,"l":456.8285426853,"c":462.8555008029,"v":412954.3567465808,"t":1726243200}
+{"o":462.8555008029,"h":468.323000964,"l":458.8048899461,"c":465.2039806869,"v":431680.7859865758,"t":1726246800}
+{"o":465.2039806869,"h":468.8624079286,"l":460.112117972,"c":464.9976874439,"v":363961.6510879403,"t":1726250400}
+{"o":464.9976874439,"h":469.4948975303,"l":464.3427163602,"c":468.6348006185,"v":249605.4223254656,"t":1726254000}
+{"o":468.6348006185,"h":472.3811255663,"l":466.0713314873,"c":469.8900066546,"v":238742.1986372287,"t":1726257600}
+{"o":469.8900066546,"h":475.4810996768,"l":464.0094028891,"c":469.8178415218,"v":289445.4708698008,"t":1726261200}
+{"o":469.8178415218,"h":473.4169970499,"l":467.6822151005,"c":470.6784035293,"v":219574.6004400766,"t":1726264800}
+{"o":470.6784035293,"h":473.838223796,"l":467.2937394698,"c":470.684024233,"v":159863.1418179718,"t":1726268400}
+{"o":470.684024233,"h":473.5989581744,"l":467.175381982,"c":469.7787090277,"v":167058.9142810543,"t":1726272000}
+{"o":469.7787090277,"h":473.2535011146,"l":467.4968153745,"c":470.9316572517,"v":167756.0247486947,"t":1726275600}
+{"o":470.9316572517,"h":475.5594302294,"l":468.5836127615,"c":472.811882035,"v":153504.2777177598,"t":1726279200}
+{"o":472.811882035,"h":478.7062488034,"l":463.0546540745,"c":466.7754926921,"v":258734.6243218334,"t":1726282800}
+{"o":466.7754926921,"h":470.068880139,"l":464.9731878775,"c":467.1278758384,"v":198826.8153864821,"t":1726286400}
+{"o":467.1278758384,"h":474.1954555202,"l":462.8778534528,"c":469.8193241589,"v":126791.1123483359,"t":1726290000}
+{"o":469.8193241589,"h":471.6069990418,"l":465.8408288104,"c":468.0014724925,"v":210204.687566551,"t":1726293600}
+{"o":468.0014724925,"h":470.2826163557,"l":465.5480852487,"c":467.4835398838,"v":156725.4208668536,"t":1726297200}
+{"o":467.4835398838,"h":470.31361035,"l":463.6463779067,"c":468.0716743053,"v":157860.105580588,"t":1726300800}
+{"o":468.0716743053,"h":470.6251792229,"l":465.9397627289,"c":468.9840431039,"v":193650.3655466883,"t":1726304400}
+{"o":468.9840431039,"h":471.1225706343,"l":466.6202719538,"c":468.9138558089,"v":126873.159541982,"t":1726308000}
+{"o":468.9138558089,"h":473.8616861896,"l":466.6671969568,"c":471.2019179302,"v":154917.2888450786,"t":1726311600}
+{"o":471.2019179302,"h":473.4519870555,"l":467.4683061718,"c":469.1838840871,"v":156860.8645062686,"t":1726315200}
+{"o":469.1838840871,"h":471.2630365962,"l":466.9980356741,"c":469.09265863,"v":133745.8841003228,"t":1726318800}
+{"o":469.09265863,"h":473.6361704222,"l":465.2428697154,"c":469.7253272969,"v":205354.3332920098,"t":1726322400}
+{"o":469.7253272969,"h":471.0194902776,"l":465.3424690162,"c":467.8150253703,"v":138816.3714849187,"t":1726326000}
+{"o":467.8150253703,"h":469.589479837,"l":465.1231052017,"c":467.2032223082,"v":158433.7502446096,"t":1726329600}
+{"o":467.2032223082,"h":470.3900043648,"l":465.3154493381,"c":468.4610816676,"v":135780.8304739521,"t":1726333200}
+{"o":468.4610816676,"h":473.3817368676,"l":463.3144638304,"c":468.4733518381,"v":281069.8845752418,"t":1726336800}
+{"o":468.4733518381,"h":470.7896106858,"l":466.9009332336,"c":469.4247810903,"v":157849.9677602375,"t":1726340400}
+{"o":469.4247810903,"h":472.328197774,"l":466.9147998006,"c":468.7346400745,"v":140244.2159986218,"t":1726344000}
+{"o":468.7346400745,"h":469.9654596176,"l":467.1094831594,"c":468.2618784925,"v":123887.6939127582,"t":1726347600}
+{"o":468.2618784925,"h":473.4570711415,"l":465.9669515842,"c":467.6930868076,"v":118570.4267101809,"t":1726351200}
+{"o":467.6930868076,"h":470.8125395789,"l":466.8979415678,"c":468.4774220925,"v":91117.0877350486,"t":1726354800}
+{"o":468.4774220925,"h":472.2735016646,"l":465.9773843477,"c":468.6236520765,"v":120429.7383535318,"t":1726358400}
+{"o":468.6236520765,"h":470.5766380615,"l":462.8177245126,"c":465.0915881131,"v":114895.25992305,"t":1726362000}
+{"o":465.0915881131,"h":468.3725072348,"l":459.742736705,"c":461.5340586094,"v":106082.2899555712,"t":1726365600}
+{"o":461.5340586094,"h":464.0643087741,"l":459.6368019441,"c":462.5028940238,"v":179818.6978585089,"t":1726369200}
+{"o":462.5028940238,"h":468.4324526081,"l":460.482178874,"c":465.9264751703,"v":177886.8360099096,"t":1726372800}
+{"o":465.9264751703,"h":467.5254401881,"l":463.919079681,"c":465.2914690928,"v":119520.3512123508,"t":1726376400}
+{"o":465.2914690928,"h":467.3294263386,"l":463.6299718853,"c":465.1139070414,"v":115085.7144038277,"t":1726380000}
+{"o":465.1139070414,"h":466.5851565591,"l":461.037071742,"c":462.1518123646,"v":129028.8347209313,"t":1726383600}
+{"o":462.1518123646,"h":466.6566890614,"l":460.1930430077,"c":465.1103042461,"v":120380.1654577664,"t":1726387200}
+{"o":465.1103042461,"h":466.8182516527,"l":462.7631075172,"c":463.4707304202,"v":107395.5927527637,"t":1726390800}
+{"o":463.4707304202,"h":466.5849820655,"l":460.9813338024,"c":463.0797920761,"v":127552.0661264978,"t":1726394400}
+{"o":463.0797920761,"h":466.4377560622,"l":460.4015862542,"c":462.7384251953,"v":129296.5078984824,"t":1726398000}
+{"o":462.7384251953,"h":464.6310601342,"l":457.7128478197,"c":462.2518714381,"v":139812.4945283573,"t":1726401600}
+{"o":462.2518714381,"h":464.6620240221,"l":458.8590890167,"c":462.372991211,"v":185078.7544837756,"t":1726405200}
+{"o":462.372991211,"h":466.8643974585,"l":456.4854084337,"c":462.5119929094,"v":201543.9039750882,"t":1726408800}
+{"o":462.5119929094,"h":463.2191004335,"l":453.4008232315,"c":459.4402542201,"v":181680.0890867099,"t":1726412400}
+{"o":459.4402542201,"h":465.4756262528,"l":451.4740641656,"c":457.8780871028,"v":194749.6460990772,"t":1726416000}
+{"o":457.8780871028,"h":462.6163745715,"l":454.0821180627,"c":457.8347224434,"v":245861.3701418894,"t":1726419600}
+{"o":457.8347224434,"h":465.7084770979,"l":454.4106609405,"c":457.6888110322,"v":238923.0353319829,"t":1726423200}
+{"o":457.6888110322,"h":461.0471607394,"l":455.1750352123,"c":458.1450735115,"v":159267.2445005095,"t":1726426800}
+{"o":458.1450735115,"h":462.5267491005,"l":455.5875979413,"c":460.0992641455,"v":173305.9597272024,"t":1726430400}
+{"o":460.0992641455,"h":467.3747847767,"l":451.286494083,"c":461.2472800285,"v":235851.7220119238,"t":1726434000}
+{"o":461.2472800285,"h":465.8907672948,"l":457.6156759499,"c":464.2198789872,"v":263279.4607485381,"t":1726437600}
+{"o":464.2198789872,"h":473.2317967868,"l":459.0572627927,"c":465.4296915072,"v":358380.4886476855,"t":1726441200}
+{"o":465.4296915072,"h":471.8074523803,"l":462.3595425445,"c":465.6330706455,"v":250328.2300135151,"t":1726444800}
+{"o":465.6330706455,"h":471.7800127639,"l":460.5834604048,"c":466.218807938,"v":263242.5573614484,"t":1726448400}
+{"o":466.218807938,"h":474.3064635476,"l":462.9112031154,"c":470.404903573,"v":246638.9255781804,"t":1726452000}
+{"o":470.404903573,"h":474.2423232748,"l":462.9983428931,"c":466.8797238561,"v":173870.374296064,"t":1726455600}
+{"o":466.8797238561,"h":470.90107957,"l":465.7597011535,"c":469.3425193193,"v":167028.2434551456,"t":1726459200}
+{"o":469.3425193193,"h":471.9643865995,"l":463.2760431418,"c":466.2157186945,"v":120692.9498848935,"t":1726462800}
+{"o":466.2157186945,"h":470.7112198021,"l":462.1915135248,"c":467.3922345483,"v":164128.1711495065,"t":1726466400}
+{"o":467.3922345483,"h":470.7721933845,"l":461.8849385363,"c":465.171317091,"v":160828.2365007734,"t":1726470000}
+{"o":465.171317091,"h":469.7349845726,"l":460.3082406805,"c":466.7557418511,"v":210503.340531968,"t":1726473600}
+{"o":466.7557418511,"h":473.6980893383,"l":461.5682102779,"c":467.1118881083,"v":193292.6003813595,"t":1726477200}
+{"o":467.1118881083,"h":474.5601372418,"l":462.5889736785,"c":467.9556105466,"v":206455.1446307283,"t":1726480800}
+{"o":467.9556105466,"h":470.0622650781,"l":465.8200187116,"c":466.9942704744,"v":153202.5868734833,"t":1726484400}
+{"o":466.9942704744,"h":469.6541819697,"l":460.1033175203,"c":465.4070819152,"v":199565.8349054621,"t":1726488000}
+{"o":465.4070819152,"h":471.5333512476,"l":460.4346722391,"c":464.6269437375,"v":261177.7853359559,"t":1726491600}
+{"o":464.6269437375,"h":474.0166459613,"l":456.0032294008,"c":464.1749886643,"v":342762.04087725,"t":1726495200}
+{"o":464.1749886643,"h":470.6609988889,"l":458.3587224992,"c":465.2685524861,"v":272257.7096796842,"t":1726498800}
+{"o":465.2685524861,"h":472.00134946,"l":461.7167850388,"c":466.0364071443,"v":226695.5116590723,"t":1726502400}
+{"o":466.0364071443,"h":475.7674664477,"l":455.8272231589,"c":465.8431559288,"v":398777.359540655,"t":1726506000}
+{"o":465.8431559288,"h":472.1468212423,"l":460.468368332,"c":467.5223638455,"v":213642.3776397597,"t":1726509600}
+{"o":467.5223638455,"h":471.9831470611,"l":462.405222442,"c":468.683838705,"v":197558.0281360758,"t":1726513200}
+{"o":468.683838705,"h":475.5576093606,"l":463.7111360496,"c":470.1809983695,"v":189648.1790076921,"t":1726516800}
+{"o":470.1809983695,"h":476.8579905879,"l":465.7851775944,"c":472.3809578088,"v":181240.0605444126,"t":1726520400}
+{"o":472.3809578088,"h":477.8353799234,"l":468.047965401,"c":471.8437044865,"v":130640.0107419986,"t":1726524000}
+{"o":471.8437044865,"h":478.6450760875,"l":463.7961819071,"c":471.08955054,"v":143205.1496871476,"t":1726527600}
+{"o":471.08955054,"h":477.3534413808,"l":464.2189233141,"c":472.4765927738,"v":171874.2407408855,"t":1726531200}
+{"o":472.4765927738,"h":476.8371179913,"l":468.5901832589,"c":469.3002617111,"v":176024.2505118261,"t":1726534800}
+{"o":469.3002617111,"h":475.4998168625,"l":465.6129359917,"c":470.3675884971,"v":211914.508280452,"t":1726538400}
+{"o":470.3675884971,"h":473.6372510815,"l":466.8557360158,"c":470.0948667369,"v":136529.0188325139,"t":1726542000}
+{"o":470.0948667369,"h":472.7854312238,"l":465.8893756756,"c":468.1093407158,"v":117626.9156377493,"t":1726545600}
+{"o":468.1093407158,"h":473.610486262,"l":460.5520419314,"c":465.4872589054,"v":168165.3408579489,"t":1726549200}
+{"o":465.4872589054,"h":468.8248908291,"l":462.7961401049,"c":465.8610085151,"v":170387.1225181049,"t":1726552800}
+{"o":465.8610085151,"h":469.3708470506,"l":462.0844456958,"c":463.7231037934,"v":178300.1584873454,"t":1726556400}
+{"o":463.7231037934,"h":465.7481541931,"l":458.208440844,"c":462.7942611498,"v":148708.7373733557,"t":1726560000}
+{"o":462.7942611498,"h":468.2452503826,"l":456.9123079126,"c":461.2067095751,"v":172136.5607817299,"t":1726563600}
+{"o":461.2067095751,"h":465.0131501037,"l":457.4049845015,"c":459.0553072039,"v":194385.8190794266,"t":1726567200}
+{"o":459.0553072039,"h":462.9769495526,"l":454.2273383482,"c":457.2380558504,"v":182562.1202249324,"t":1726570800}
+{"o":457.2380558504,"h":462.9935256577,"l":455.1928122638,"c":458.8738185359,"v":200104.7534031752,"t":1726574400}
+{"o":458.8738185359,"h":464.768506579,"l":448.9804018703,"c":458.7735564846,"v":259591.0241771087,"t":1726578000}
+{"o":458.7735564846,"h":471.9083891717,"l":445.7785127593,"c":457.7757135685,"v":533496.8475926628,"t":1726581600}
+{"o":457.7757135685,"h":469.2407679227,"l":451.580981557,"c":460.5278320757,"v":403459.2337985967,"t":1726585200}
+{"o":460.5278320757,"h":466.5464451788,"l":449.3769876624,"c":456.4820393872,"v":396492.5567521174,"t":1726588800}
+{"o":456.4820393872,"h":461.9080496763,"l":450.5989285941,"c":457.6863382452,"v":274097.504193137,"t":1726592400}
+{"o":457.6863382452,"h":461.0184915395,"l":451.8025139753,"c":456.9962844863,"v":220867.0654095718,"t":1726596000}
+{"o":456.9962844863,"h":461.4216559655,"l":449.1207312053,"c":456.7987132063,"v":262626.5499834783,"t":1726599600}
+{"o":456.7987132063,"h":459.2363459555,"l":451.3415201921,"c":454.0142700747,"v":235274.754596961,"t":1726603200}
+{"o":454.0142700747,"h":456.9182711164,"l":451.2779013915,"c":453.5785600678,"v":176031.7632991266,"t":1726606800}
+{"o":453.5785600678,"h":455.0005946018,"l":448.5373230924,"c":449.8270974734,"v":172363.1512523709,"t":1726610400}
+{"o":449.8270974734,"h":452.2744724753,"l":447.2403533863,"c":448.5034510002,"v":153981.0640129454,"t":1726614000}
+{"o":448.5034510002,"h":456.3575438101,"l":443.7005665075,"c":449.9798395176,"v":199114.3924569913,"t":1726617600}
+{"o":449.9798395176,"h":454.3836570504,"l":447.6681766089,"c":448.7976904812,"v":182273.8558090432,"t":1726621200}
+{"o":448.7976904812,"h":451.9005984478,"l":438.5331936376,"c":442.1817731611,"v":156953.7797863383,"t":1726624800}
+{"o":442.1817731611,"h":445.2230565933,"l":440.2546261028,"c":442.9250539455,"v":198515.4870375804,"t":1726628400}
+{"o":442.9250539455,"h":448.5290247549,"l":438.4319562186,"c":445.1253767523,"v":188683.45898218,"t":1726632000}
+{"o":445.1253767523,"h":449.1926081639,"l":443.2969620035,"c":447.1559738991,"v":132508.1143815232,"t":1726635600}
+{"o":447.1559738991,"h":451.6827816917,"l":441.9337549807,"c":447.6091357603,"v":432249.5560864453,"t":1726639200}
+{"o":447.6091357603,"h":448.5307717753,"l":442.8946176545,"c":445.067991871,"v":219916.6379055518,"t":1726642800}
+{"o":445.067991871,"h":447.3237782576,"l":440.8681480018,"c":445.2924878053,"v":162009.8183089346,"t":1726646400}
+{"o":445.2924878053,"h":455.8000452327,"l":439.9547560505,"c":450.1804306523,"v":215417.1549786046,"t":1726650000}
+{"o":450.1804306523,"h":455.1315737327,"l":444.0263286918,"c":449.8281921908,"v":245898.0244750025,"t":1726653600}
+{"o":449.8281921908,"h":452.2404978511,"l":446.2678443532,"c":450.1502376502,"v":156527.1711323459,"t":1726657200}
+{"o":450.1502376502,"h":455.1340076162,"l":446.0337153926,"c":450.2003769873,"v":169218.1328662102,"t":1726660800}
+{"o":450.2003769873,"h":460.8173182037,"l":443.1419664734,"c":453.074673043,"v":232157.5485407336,"t":1726664400}
+{"o":453.074673043,"h":457.4447440167,"l":448.8426511682,"c":451.907338186,"v":256174.856608539,"t":1726668000}
+{"o":451.907338186,"h":462.7781757623,"l":442.378694061,"c":457.9158541813,"v":295017.3605263049,"t":1726671600}
+{"o":457.9158541813,"h":465.5211834405,"l":451.3712265482,"c":457.4151898912,"v":251788.6877377928,"t":1726675200}
+{"o":457.4151898912,"h":463.722260285,"l":450.9058913917,"c":457.7398728565,"v":247171.4682963306,"t":1726678800}
+{"o":457.7398728565,"h":471.3211934764,"l":441.773265779,"c":453.7941993231,"v":993510.9764993534,"t":1726682400}
+{"o":453.7941993231,"h":459.4974019833,"l":444.4515059076,"c":451.3521672923,"v":535892.0569924222,"t":1726686000}
+{"o":451.3521672923,"h":461.4030791081,"l":445.8624235797,"c":453.8667435763,"v":256481.159444409,"t":1726689600}
+{"o":453.8667435763,"h":457.0871581528,"l":446.7944919584,"c":450.9689367538,"v":232783.7605334833,"t":1726693200}
+{"o":450.9689367538,"h":453.9466317319,"l":446.5248607586,"c":449.6311135105,"v":201442.2670821541,"t":1726696800}
+{"o":449.6311135105,"h":459.9630967117,"l":436.8758216209,"c":446.4603551091,"v":345527.1565681928,"t":1726700400}
+{"o":446.4603551091,"h":453.9721704152,"l":429.6381678371,"c":437.5257359707,"v":548462.5987034597,"t":1726704000}
+{"o":437.5257359707,"h":450.9435999308,"l":433.4730899091,"c":440.8993779348,"v":323216.0302961641,"t":1726707600}
+{"o":440.8993779348,"h":449.6255724952,"l":437.4267498076,"c":444.9820159927,"v":278775.09025552,"t":1726711200}
+{"o":444.9820159927,"h":450.5987614535,"l":440.1921052531,"c":446.6159727407,"v":311620.2038055358,"t":1726714800}
+{"o":446.6159727407,"h":456.1526484887,"l":444.1282361881,"c":451.6718959645,"v":239445.4341559461,"t":1726718400}
+{"o":451.6718959645,"h":458.0394995628,"l":447.878588675,"c":452.0500911735,"v":232125.0225249619,"t":1726722000}
+{"o":452.0500911735,"h":459.1062331544,"l":448.3062827029,"c":453.9934041736,"v":310408.8262425197,"t":1726725600}
+{"o":453.9934041736,"h":456.9031145829,"l":450.7408413803,"c":452.3320066989,"v":275019.5575998524,"t":1726729200}
+{"o":452.3320066989,"h":458.3552742423,"l":449.9921135613,"c":455.8898213859,"v":254643.6004329732,"t":1726732800}
+{"o":455.8898213859,"h":460.0390072009,"l":453.4196143025,"c":456.6977232667,"v":259666.2577653449,"t":1726736400}
+{"o":456.6977232667,"h":460.6076342617,"l":451.7661836288,"c":455.1935392421,"v":283366.4305906915,"t":1726740000}
+{"o":455.1935392421,"h":459.3904924525,"l":448.1652052248,"c":451.2816010123,"v":296504.5081963822,"t":1726743600}
+{"o":451.2816010123,"h":456.3652659131,"l":446.6546839604,"c":453.5849433755,"v":496591.2926453676,"t":1726747200}
+{"o":453.5849433755,"h":460.5725822836,"l":449.640720413,"c":453.1762299803,"v":384029.2703477412,"t":1726750800}
+{"o":453.1762299803,"h":458.6076528543,"l":444.1076533401,"c":448.3766464089,"v":388409.0319423664,"t":1726754400}
+{"o":448.3766464089,"h":456.8149222679,"l":443.5835093744,"c":452.3837027075,"v":334530.0560778732,"t":1726758000}
+{"o":452.3837027075,"h":456.947409556,"l":439.7834493678,"c":447.9472820308,"v":400744.8295770093,"t":1726761600}
+{"o":447.9472820308,"h":453.1322084451,"l":444.1878190646,"c":447.1236525386,"v":290006.9059075207,"t":1726765200}
+{"o":447.1236525386,"h":453.4369579396,"l":446.118995619,"c":451.3185313904,"v":287715.716358386,"t":1726768800}
+{"o":451.3185313904,"h":455.4507043208,"l":445.8352791479,"c":452.0586580108,"v":247078.6545042784,"t":1726772400}
+{"o":452.0586580108,"h":454.7556097862,"l":449.4578780119,"c":453.584706974,"v":218542.6962845103,"t":1726776000}
+{"o":453.584706974,"h":459.5830849902,"l":447.1269493219,"c":452.3697114783,"v":218973.8373564253,"t":1726779600}
+{"o":452.3697114783,"h":459.2827010416,"l":447.6425804657,"c":451.9864533874,"v":256071.7755424831,"t":1726783200}
+{"o":451.9864533874,"h":454.9912571242,"l":449.6800667775,"c":453.0770009656,"v":236375.5192392594,"t":1726786800}
+{"o":453.0770009656,"h":459.1508133836,"l":447.4605283026,"c":453.4750116928,"v":267174.7953040479,"t":1726790400}
+{"o":453.4750116928,"h":459.3923916117,"l":449.3891853577,"c":453.8080708926,"v":225974.2590435936,"t":1726794000}
+{"o":453.8080708926,"h":456.1805868699,"l":447.8993113907,"c":451.9107914496,"v":197149.8609919136,"t":1726797600}
+{"o":451.9107914496,"h":459.2937439641,"l":443.5164228944,"c":450.9160137664,"v":255247.502098117,"t":1726801200}
+{"o":450.9160137664,"h":463.9584076168,"l":442.2395028914,"c":454.9803498686,"v":534472.2159187,"t":1726804800}
+{"o":454.9803498686,"h":464.8325792495,"l":448.7651477541,"c":456.6037641473,"v":359048.1288982479,"t":1726808400}
+{"o":456.6037641473,"h":471.9347504121,"l":447.9850067225,"c":460.05302622,"v":408759.0274285384,"t":1726812000}
+{"o":460.05302622,"h":467.4790608639,"l":453.1745237291,"c":461.5295781168,"v":366784.6640161547,"t":1726815600}
+{"o":461.5295781168,"h":473.6454438259,"l":457.4059461477,"c":464.985016428,"v":579761.0398800228,"t":1726819200}
+{"o":464.985016428,"h":468.1973481551,"l":458.7300152234,"c":463.2592589975,"v":238573.141606812,"t":1726822800}
+{"o":463.2592589975,"h":467.4727018757,"l":457.5089332356,"c":462.6502354353,"v":248161.074281353,"t":1726826400}
+{"o":462.6502354353,"h":472.7340410706,"l":457.9931576663,"c":467.2630120401,"v":278571.1957013346,"t":1726830000}
+{"o":467.2630120401,"h":469.4689504162,"l":461.4176133535,"c":466.2479168387,"v":256980.4353673847,"t":1726833600}
+{"o":466.2479168387,"h":476.03832417,"l":453.4456926827,"c":464.0343587793,"v":425973.1703595301,"t":1726837200}
+{"o":464.0343587793,"h":473.8262554053,"l":453.8204235201,"c":463.516851514,"v":418557.722809366,"t":1726840800}
+{"o":463.516851514,"h":468.9046672483,"l":458.4978810507,"c":463.3359813741,"v":302645.5952811617,"t":1726844400}
+{"o":463.3359813741,"h":467.6939697259,"l":457.9330217337,"c":463.9870819759,"v":263385.5062028056,"t":1726848000}
+{"o":463.9870819759,"h":470.3462136359,"l":457.7225035687,"c":463.0965840796,"v":313608.6139185239,"t":1726851600}
+{"o":463.0965840796,"h":468.253864985,"l":457.4496046499,"c":462.629351993,"v":280603.1646580089,"t":1726855200}
+{"o":462.629351993,"h":466.2663840679,"l":459.1753064141,"c":463.1230473263,"v":216469.533558083,"t":1726858800}
+{"o":463.1230473263,"h":466.4768714838,"l":460.5546265297,"c":462.8304898925,"v":176212.9270634223,"t":1726862400}
+{"o":462.8304898925,"h":468.4912113702,"l":454.9730247732,"c":459.7967532942,"v":232677.7401503889,"t":1726866000}
+{"o":459.7967532942,"h":461.8497858189,"l":455.3934720835,"c":456.910471536,"v":159089.4673334328,"t":1726869600}
+{"o":456.910471536,"h":460.9905997529,"l":454.1348798888,"c":456.5197816772,"v":180767.9549046926,"t":1726873200}
+{"o":456.5197816772,"h":464.0275463826,"l":451.3169578449,"c":456.6804517009,"v":286994.9944794967,"t":1726876800}
+{"o":456.6804517009,"h":466.0261356145,"l":450.9867878264,"c":459.6179732111,"v":228545.2161299629,"t":1726880400}
+{"o":459.6179732111,"h":465.5296679367,"l":455.3016162876,"c":461.7310089189,"v":204232.3213535952,"t":1726884000}
+{"o":461.7310089189,"h":466.8010201123,"l":458.2429708468,"c":462.6592155801,"v":187484.9573814929,"t":1726887600}
+{"o":462.6592155801,"h":465.2659709176,"l":456.9818909109,"c":461.4552047328,"v":208809.7696662037,"t":1726891200}
+{"o":461.4552047328,"h":464.0434312912,"l":457.1367265753,"c":460.2907287204,"v":213292.5454453903,"t":1726894800}
+{"o":460.2907287204,"h":465.6884811358,"l":449.5797686587,"c":464.3123772565,"v":162883.6874240669,"t":1726898400}
+{"o":464.3123772565,"h":467.1124066028,"l":458.6383803863,"c":462.5365148725,"v":156672.1965623419,"t":1726902000}
+{"o":462.5365148725,"h":466.8503558829,"l":460.2146333125,"c":463.278619364,"v":141522.2828707052,"t":1726905600}
+{"o":463.278619364,"h":465.2410857118,"l":459.3582109643,"c":461.5724689334,"v":151862.3619085297,"t":1726909200}
+{"o":461.5724689334,"h":467.5033506305,"l":457.9449272981,"c":465.1521300835,"v":140531.9146534171,"t":1726912800}
+{"o":465.1521300835,"h":467.0064249729,"l":463.3302041186,"c":465.1774563812,"v":147581.129496637,"t":1726916400}
+{"o":465.1774563812,"h":467.7276913938,"l":460.7671695718,"c":463.3070126622,"v":124117.1880499788,"t":1726920000}
+{"o":463.3070126622,"h":468.3238067526,"l":459.5047918452,"c":464.6055493481,"v":168734.6176184473,"t":1726923600}
+{"o":464.6055493481,"h":467.4859958744,"l":457.6380239493,"c":462.3062896547,"v":222932.3178818364,"t":1726927200}
+{"o":462.3062896547,"h":467.0831912131,"l":457.3972458466,"c":461.7139247545,"v":213691.679556611,"t":1726930800}
+{"o":461.7139247545,"h":463.9036714795,"l":458.5874735374,"c":461.7672170897,"v":303460.7054913969,"t":1726934400}
+{"o":461.7672170897,"h":463.7855282698,"l":457.7393591344,"c":462.1781395141,"v":204255.1743302244,"t":1726938000}
+{"o":462.1781395141,"h":465.3886354269,"l":459.4233608127,"c":461.0062369769,"v":182793.0825534731,"t":1726941600}
+{"o":461.0062369769,"h":463.0004847889,"l":457.6686142206,"c":460.327055408,"v":267970.8137848764,"t":1726945200}
+{"o":460.327055408,"h":462.0242559876,"l":457.3205581839,"c":460.0101242406,"v":159827.3886706595,"t":1726948800}
+{"o":460.0101242406,"h":463.2713494718,"l":459.0050145918,"c":461.0580270354,"v":151622.3506345803,"t":1726952400}
+{"o":461.0580270354,"h":463.5728819089,"l":457.0088862046,"c":459.5735332596,"v":129999.6276699187,"t":1726956000}
+{"o":459.5735332596,"h":464.1404893137,"l":455.3683400801,"c":459.3001524975,"v":170434.7524506552,"t":1726959600}
+{"o":459.3001524975,"h":467.7060729461,"l":455.5144122711,"c":460.5052544032,"v":196936.7710134303,"t":1726963200}
+{"o":460.5052544032,"h":466.6799564093,"l":456.1940796102,"c":462.9400431025,"v":149641.6209865331,"t":1726966800}
+{"o":462.9400431025,"h":470.7086384824,"l":459.8049653715,"c":467.6948707772,"v":226767.0222896033,"t":1726970400}
+{"o":467.6948707772,"h":470.0187547238,"l":463.9095211094,"c":467.4059178502,"v":149503.7688198484,"t":1726974000}
+{"o":467.4059178502,"h":470.1863904633,"l":464.0596817407,"c":466.4087005692,"v":154513.5870767329,"t":1726977600}
+{"o":466.4087005692,"h":471.2439267717,"l":462.2310231229,"c":467.036561502,"v":157522.3047636373,"t":1726981200}
+{"o":467.036561502,"h":469.5603177408,"l":461.7657145769,"c":465.5647927368,"v":138076.9036440523,"t":1726984800}
+{"o":465.5647927368,"h":467.7003415077,"l":463.8103156709,"c":467.5098806986,"v":117024.1598243802,"t":1726988400}
+{"o":467.5098806986,"h":468.8051197968,"l":463.1797822357,"c":464.6038270595,"v":145264.5691577633,"t":1726992000}
+{"o":464.6038270595,"h":472.966633058,"l":457.0175775749,"c":463.3957889448,"v":219188.5499591023,"t":1726995600}
+{"o":463.3957889448,"h":467.832259463,"l":459.6031564027,"c":464.9665903149,"v":162343.667043581,"t":1726999200}
+{"o":464.9665903149,"h":467.1012040429,"l":459.6228141595,"c":463.450797083,"v":167396.3010342932,"t":1727002800}
+{"o":463.450797083,"h":465.447046552,"l":460.2614285878,"c":461.8038151596,"v":148256.9976332527,"t":1727006400}
+{"o":461.8038151596,"h":468.1337179923,"l":456.1161345649,"c":463.33156334,"v":180627.1869954279,"t":1727010000}
+{"o":463.33156334,"h":467.5044013283,"l":456.8317340362,"c":462.9367396848,"v":216768.4120656363,"t":1727013600}
+{"o":462.9367396848,"h":465.4957646302,"l":458.6164750998,"c":459.6285734246,"v":189659.4523588106,"t":1727017200}
+{"o":459.6285734246,"h":466.4941481403,"l":455.4254711902,"c":459.7721235624,"v":188028.8172013552,"t":1727020800}
+{"o":459.7721235624,"h":465.9502301155,"l":455.0788230559,"c":460.6880994226,"v":217258.0713883371,"t":1727024400}
+{"o":460.6880994226,"h":463.6581479837,"l":456.5787294466,"c":458.8935738229,"v":170469.5590933667,"t":1727028000}
+{"o":458.8935738229,"h":466.0262747618,"l":455.0341660982,"c":460.3661507181,"v":173099.7438767911,"t":1727031600}
+{"o":460.3661507181,"h":464.043323116,"l":457.6140191058,"c":461.0656305939,"v":203193.3004005073,"t":1727035200}
+{"o":461.0656305939,"h":470.8430389521,"l":451.2372967585,"c":460.6651942641,"v":227774.7137578554,"t":1727038800}
+{"o":460.6651942641,"h":478.0690920687,"l":445.8458540194,"c":460.6734866879,"v":443604.2067142695,"t":1727042400}
+{"o":460.6734866879,"h":464.6873773164,"l":455.1661111824,"c":458.2629542803,"v":249720.7093634137,"t":1727046000}
+{"o":458.2629542803,"h":475.5320729343,"l":447.1771657485,"c":459.2673322779,"v":363786.5718500181,"t":1727049600}
+{"o":459.2673322779,"h":465.4228304299,"l":451.9915544848,"c":457.3242827332,"v":366701.9558842335,"t":1727053200}
+{"o":457.3242827332,"h":460.0464240129,"l":451.0874899243,"c":454.4492693101,"v":229042.3209343755,"t":1727056800}
+{"o":454.4492693101,"h":463.3506616375,"l":444.6296212591,"c":451.8474957533,"v":361694.4066299315,"t":1727060400}
+{"o":451.8474957533,"h":457.8133867964,"l":445.6623076108,"c":452.3402157491,"v":225971.4686133938,"t":1727064000}
+{"o":452.3402157491,"h":454.079441289,"l":442.4083733968,"c":446.1996584677,"v":207053.6791386901,"t":1727067600}
+{"o":446.1996584677,"h":448.8497711993,"l":437.338752758,"c":440.0421461871,"v":189849.4968465608,"t":1727071200}
+{"o":440.0421461871,"h":449.1991640723,"l":434.3324241121,"c":442.909979042,"v":260619.9883283095,"t":1727074800}
+{"o":442.909979042,"h":449.3941699245,"l":436.4771325237,"c":442.7356969013,"v":306850.0567207352,"t":1727078400}
+{"o":442.7356969013,"h":446.9095625519,"l":437.2091498764,"c":441.5786547134,"v":289260.9325213977,"t":1727082000}
+{"o":441.5786547134,"h":447.3975568255,"l":437.4378238343,"c":442.2494575352,"v":257752.2198295562,"t":1727085600}
+{"o":442.2494575352,"h":445.2409384135,"l":433.3512705146,"c":438.570153862,"v":230592.9579009931,"t":1727089200}
+{"o":438.570153862,"h":440.1974047844,"l":432.712651429,"c":436.9203861448,"v":247902.5509685866,"t":1727092800}
+{"o":436.9203861448,"h":440.351628435,"l":432.9433095218,"c":436.0887820172,"v":322163.4182061571,"t":1727096400}
+{"o":436.0887820172,"h":443.2128856049,"l":426.780657102,"c":433.3803863436,"v":433467.0809309945,"t":1727100000}
+{"o":433.3803863436,"h":440.4098608286,"l":425.6809280566,"c":431.9121546234,"v":320594.4815774839,"t":1727103600}
+{"o":431.9121546234,"h":435.0820378181,"l":423.1231308546,"c":429.267277134,"v":364144.5642686766,"t":1727107200}
+{"o":429.267277134,"h":431.8948253351,"l":422.9482892877,"c":425.0805765178,"v":268969.0269662588,"t":1727110800}
+{"o":425.0805765178,"h":427.8428822084,"l":418.3571025143,"c":421.5374136736,"v":219345.7867523902,"t":1727114400}
+{"o":421.5374136736,"h":426.7549371424,"l":413.6609062463,"c":415.7809760424,"v":277145.2179220399,"t":1727118000}
+{"o":415.7809760424,"h":421.9185084151,"l":413.9784086304,"c":419.0508769557,"v":232167.9402287941,"t":1727121600}
+{"o":419.0508769557,"h":425.1308164247,"l":414.5699915522,"c":422.2116165612,"v":487689.0916307833,"t":1727125200}
+{"o":422.2116165612,"h":425.2181150543,"l":417.9875717675,"c":423.7723060544,"v":231446.9953544448,"t":1727128800}
+{"o":423.7723060544,"h":429.3921092504,"l":413.3715446844,"c":418.0293092364,"v":201915.6408377808,"t":1727132400}
+{"o":418.0293092364,"h":427.8885289787,"l":412.9325288628,"c":422.894512223,"v":343941.0741156017,"t":1727136000}
+{"o":422.894512223,"h":431.7224539715,"l":419.0720295992,"c":428.1736742701,"v":313424.570417855,"t":1727139600}
+{"o":428.1736742701,"h":439.4738258911,"l":422.2931833042,"c":434.6113103591,"v":368276.5522910785,"t":1727143200}
+{"o":434.6113103591,"h":435.761413381,"l":427.5025372294,"c":430.1124783514,"v":259692.0571185666,"t":1727146800}
+{"o":430.1124783514,"h":437.3563993911,"l":425.6021704402,"c":431.7861675308,"v":232438.3060554551,"t":1727150400}
+{"o":431.7861675308,"h":436.1637806193,"l":429.1557247814,"c":433.1915295653,"v":233087.8931824499,"t":1727154000}
+{"o":433.1915295653,"h":434.997268703,"l":429.1865258978,"c":430.7371409402,"v":213561.6566788736,"t":1727157600}
+{"o":430.7371409402,"h":435.5977114756,"l":421.9375904674,"c":427.400603188,"v":229577.0166037941,"t":1727161200}
+{"o":427.400603188,"h":434.3242251739,"l":425.412582624,"c":431.6876470162,"v":344157.9205662491,"t":1727164800}
+{"o":431.6876470162,"h":437.3654044701,"l":425.4205136805,"c":427.9165996364,"v":269539.654021175,"t":1727168400}
+{"o":427.9165996364,"h":431.1579290238,"l":417.7282827659,"c":419.1515531915,"v":236457.8320929542,"t":1727172000}
+{"o":419.1515531915,"h":421.8669118575,"l":410.0592787896,"c":416.969263948,"v":251792.8768569092,"t":1727175600}
+{"o":416.969263948,"h":422.472965447,"l":408.918813284,"c":418.8673330421,"v":300187.1532608921,"t":1727179200}
+{"o":418.8673330421,"h":425.4566751551,"l":415.543767512,"c":418.1350965633,"v":331132.1228917178,"t":1727182800}
+{"o":418.1350965633,"h":430.8991986577,"l":409.032942512,"c":420.842765303,"v":611400.8198724489,"t":1727186400}
+{"o":420.842765303,"h":428.0924125459,"l":417.1840277442,"c":424.4035646608,"v":307901.5749461979,"t":1727190000}
+{"o":424.4035646608,"h":428.2110537344,"l":421.9264843963,"c":426.4211731124,"v":336565.217925279,"t":1727193600}
+{"o":426.4211731124,"h":432.2054792745,"l":419.7133330801,"c":425.6318963332,"v":459107.3702044719,"t":1727197200}
+{"o":425.6318963332,"h":429.202389539,"l":421.6730887928,"c":426.3586617581,"v":342956.9671248409,"t":1727200800}
+{"o":426.3586617581,"h":434.4881862494,"l":419.8445791411,"c":425.8624746522,"v":342494.6980122506,"t":1727204400}
+{"o":425.8624746522,"h":432.4425331405,"l":422.6439697148,"c":427.4018616861,"v":505433.0559417877,"t":1727208000}
+{"o":427.4018616861,"h":428.6798140922,"l":422.0725189904,"c":423.831355644,"v":296826.1472093279,"t":1727211600}
+{"o":423.831355644,"h":438.7135013392,"l":417.596098398,"c":433.7953577544,"v":560068.3150329224,"t":1727215200}
+{"o":433.7953577544,"h":438.3454552134,"l":430.3863645807,"c":434.9187371423,"v":403159.2187412931,"t":1727218800}
+{"o":434.9187371423,"h":440.0617059324,"l":427.8493099298,"c":433.6850066788,"v":332833.4641598823,"t":1727222400}
+{"o":433.6850066788,"h":440.7687720691,"l":424.2983230823,"c":430.2734228433,"v":360529.8594213178,"t":1727226000}
+{"o":430.2734228433,"h":431.8919168672,"l":425.2943029459,"c":428.2008010314,"v":328932.2592096272,"t":1727229600}
+{"o":428.2008010314,"h":435.1857519132,"l":426.5014678378,"c":430.8742501536,"v":282089.2439832627,"t":1727233200}
+{"o":430.8742501536,"h":437.2014452251,"l":426.7357933138,"c":432.4420905456,"v":364806.6307171692,"t":1727236800}
+{"o":432.4420905456,"h":436.6580962374,"l":429.7318158409,"c":432.9410306871,"v":304930.3226918795,"t":1727240400}
+{"o":432.9410306871,"h":438.5074332529,"l":430.1931178755,"c":436.1405976961,"v":326577.2737712038,"t":1727244000}
+{"o":436.1405976961,"h":439.756860328,"l":431.9819635937,"c":436.8913009344,"v":303468.5614179493,"t":1727247600}
+{"o":436.8913009344,"h":439.4017793698,"l":433.6577400484,"c":437.0864189595,"v":263801.3760315498,"t":1727251200}
+{"o":437.0864189595,"h":438.8022749301,"l":433.423092647,"c":435.1609153735,"v":234251.6133456321,"t":1727254800}
+{"o":435.1609153735,"h":437.3572784216,"l":429.6202736228,"c":432.6034181951,"v":304612.00625471,"t":1727258400}
+{"o":432.6034181951,"h":437.1734346431,"l":429.7591097607,"c":432.9297486182,"v":271355.967916473,"t":1727262000}
+{"o":432.9297486182,"h":438.060744221,"l":429.194833448,"c":434.450479144,"v":273738.1447116752,"t":1727265600}
+{"o":434.450479144,"h":440.3586463872,"l":431.6989341712,"c":434.9873911944,"v":374773.8168404454,"t":1727269200}
+{"o":434.9873911944,"h":438.6804668372,"l":428.6362238572,"c":433.785035087,"v":717502.1836413302,"t":1727272800}
+{"o":433.785035087,"h":443.4058989748,"l":426.8886273266,"c":435.4334399011,"v":510573.0065744256,"t":1727276400}
+{"o":435.4334399011,"h":440.9321326729,"l":429.1029126605,"c":435.695753065,"v":542435.6046440329,"t":1727280000}
+{"o":435.695753065,"h":444.5750763046,"l":426.9897880024,"c":436.2921387616,"v":485257.4523724749,"t":1727283600}
+{"o":436.2921387616,"h":439.6573750458,"l":432.5304672149,"c":436.3343224603,"v":366620.6997161565,"t":1727287200}
+{"o":436.3343224603,"h":443.5086394574,"l":428.9142217471,"c":439.991200303,"v":385071.1675136241,"t":1727290800}
+{"o":439.991200303,"h":442.7058521019,"l":434.3268078781,"c":437.9856569278,"v":396949.5185274665,"t":1727294400}
+{"o":437.9856569278,"h":443.074898869,"l":432.74148464,"c":438.1254183393,"v":357448.4795260096,"t":1727298000}
+{"o":438.1254183393,"h":444.0014890509,"l":434.6713508978,"c":441.4734359087,"v":428967.6340359729,"t":1727301600}
+{"o":441.4734359087,"h":447.7530186633,"l":435.887541992,"c":441.3893713189,"v":447676.321911485,"t":1727305200}
+{"o":441.3893713189,"h":449.8055076127,"l":433.7237841781,"c":444.4955559147,"v":436162.7863057586,"t":1727308800}
+{"o":444.4955559147,"h":449.6489461208,"l":438.1346282905,"c":442.8095749035,"v":416691.1386899637,"t":1727312400}
+{"o":442.8095749035,"h":447.4715690277,"l":440.5895505366,"c":444.4155372978,"v":453283.1583278814,"t":1727316000}
+{"o":444.4155372978,"h":446.3476375645,"l":440.0130960078,"c":442.0558820448,"v":361433.2154321672,"t":1727319600}
+{"o":442.0558820448,"h":445.3920092067,"l":439.769711805,"c":443.7625215486,"v":305016.0432821899,"t":1727323200}
+{"o":443.7625215486,"h":448.0328433425,"l":436.2788989219,"c":440.4428839899,"v":372611.2055867286,"t":1727326800}
+{"o":440.4428839899,"h":446.1234637245,"l":436.7778520063,"c":440.6865810412,"v":427462.8452844884,"t":1727330400}
+{"o":440.6865810412,"h":445.1409877699,"l":436.2835045935,"c":439.8713570162,"v":356378.7380649479,"t":1727334000}
+{"o":439.8713570162,"h":444.9530342575,"l":437.0612105715,"c":441.8749556081,"v":339118.0453943858,"t":1727337600}
+{"o":441.8749556081,"h":443.9270229991,"l":437.8220482488,"c":440.2260921492,"v":314386.569863423,"t":1727341200}
+{"o":440.2260921492,"h":448.0591998248,"l":430.4851977839,"c":437.5825150593,"v":375760.664113697,"t":1727344800}
+{"o":437.5825150593,"h":440.1637430328,"l":429.778574325,"c":438.6202984339,"v":382495.816693144,"t":1727348400}
+{"o":438.6202984339,"h":443.0797344152,"l":427.7809294629,"c":432.7579376155,"v":386225.8382016562,"t":1727352000}
+{"o":432.7579376155,"h":436.3824339869,"l":427.1258321711,"c":432.1637550223,"v":492452.2346562902,"t":1727355600}
+{"o":432.1637550223,"h":442.7036264514,"l":417.7639173054,"c":427.3770938652,"v":863570.7516838586,"t":1727359200}
+{"o":427.3770938652,"h":443.3266600347,"l":416.0161914136,"c":429.6696359424,"v":863162.8727609646,"t":1727362800}
+{"o":429.6696359424,"h":434.256603687,"l":418.7074368239,"c":425.4307546452,"v":689253.0247007236,"t":1727366400}
+{"o":425.4307546452,"h":444.8082534046,"l":400.8448538246,"c":428.0358124649,"v":597723.5188509558,"t":1727370000}
+{"o":428.0358124649,"h":432.3497684189,"l":422.9115362012,"c":426.7073424887,"v":474596.8015886923,"t":1727373600}
+{"o":426.7073424887,"h":430.9060141145,"l":422.6029306397,"c":426.8564033102,"v":390281.0335720592,"t":1727377200}
+{"o":426.8564033102,"h":434.3312929625,"l":422.0664134202,"c":430.1630658051,"v":589705.9720006778,"t":1727380800}
+{"o":430.1630658051,"h":434.0885157884,"l":424.5249367747,"c":427.428428125,"v":447016.7216174508,"t":1727384400}
+{"o":427.428428125,"h":430.4186845667,"l":420.6573678872,"c":423.4861831364,"v":404425.2945591059,"t":1727388000}
+{"o":423.4861831364,"h":430.2146125973,"l":415.0102876218,"c":420.85264732,"v":417931.029833481,"t":1727391600}
+{"o":420.85264732,"h":425.3395905517,"l":414.3803671938,"c":420.4231539384,"v":488065.6221299553,"t":1727395200}
+{"o":420.4231539384,"h":424.1339265555,"l":411.8359040024,"c":417.6501384431,"v":420164.5671344475,"t":1727398800}
+{"o":417.6501384431,"h":424.160545146,"l":414.4500409401,"c":419.5822113178,"v":423399.234795135,"t":1727402400}
+{"o":419.5822113178,"h":426.2267959896,"l":413.9877925664,"c":418.8773925554,"v":540126.4966041475,"t":1727406000}
+{"o":418.8773925554,"h":426.2515198027,"l":408.8258056076,"c":424.1805208003,"v":496662.8737945142,"t":1727409600}
+{"o":424.1805208003,"h":427.8333077597,"l":419.3120185127,"c":422.4032934571,"v":467875.1042523632,"t":1727413200}
+{"o":422.4032934571,"h":428.8794622679,"l":420.3553426217,"c":425.3298572634,"v":590546.628551217,"t":1727416800}
+{"o":425.3298572634,"h":432.8641033928,"l":421.808305444,"c":426.8273663198,"v":451743.0178053748,"t":1727420400}
+{"o":426.8273663198,"h":431.691775081,"l":419.1633360798,"c":421.5249341169,"v":518231.5873607571,"t":1727424000}
+{"o":421.5249341169,"h":428.923084272,"l":417.5803168131,"c":425.1442184809,"v":500755.213328662,"t":1727427600}
+{"o":425.1442184809,"h":435.0854783565,"l":419.4992784668,"c":426.7872222898,"v":465344.577410055,"t":1727431200}
+{"o":426.7872222898,"h":430.1296839938,"l":423.153834664,"c":425.674358839,"v":390180.9828505581,"t":1727434800}
+{"o":425.674358839,"h":431.1652965467,"l":418.2938026874,"c":424.0812790026,"v":544726.1871329282,"t":1727438400}
+{"o":424.0812790026,"h":426.765176951,"l":415.9520984106,"c":423.1539991126,"v":556243.4643775661,"t":1727442000}
+{"o":423.1539991126,"h":434.0735630067,"l":414.9908624162,"c":428.0263238209,"v":1026316.7560613914,"t":1727445600}
+{"o":428.0263238209,"h":432.4040421029,"l":422.8781540534,"c":425.8806133829,"v":917019.1723374588,"t":1727449200}
+{"o":425.8806133829,"h":431.1473464649,"l":420.286831192,"c":424.359917673,"v":816525.3762647415,"t":1727452800}
+{"o":424.359917673,"h":434.1221008044,"l":418.1016369424,"c":425.5038183407,"v":683233.4471152714,"t":1727456400}
+{"o":425.5038183407,"h":430.7705076961,"l":420.2716842168,"c":425.6310472311,"v":559202.8754324021,"t":1727460000}
+{"o":425.6310472311,"h":427.4354150643,"l":420.0915475253,"c":423.7945137759,"v":539234.3791280625,"t":1727463600}
+{"o":423.7945137759,"h":428.5726108148,"l":421.3643979803,"c":426.6340684416,"v":491385.3791924582,"t":1727467200}
+{"o":426.6340684416,"h":429.5701482459,"l":421.7120428898,"c":423.6079544498,"v":446361.6912742486,"t":1727470800}
+{"o":423.6079544498,"h":426.6351188836,"l":411.4522631182,"c":422.6393058054,"v":446330.0268570545,"t":1727474400}
+{"o":422.6393058054,"h":427.8590097439,"l":420.6384474638,"c":425.6217947612,"v":368065.8505713277,"t":1727478000}
+{"o":425.6217947612,"h":427.4964443826,"l":419.1731921502,"c":423.1996617277,"v":362496.386714917,"t":1727481600}
+{"o":423.1996617277,"h":427.6490335825,"l":421.4764392274,"c":424.3860647698,"v":401722.6366860103,"t":1727485200}
+{"o":424.3860647698,"h":429.7420756966,"l":419.2326933332,"c":423.4343862882,"v":493540.9856251774,"t":1727488800}
+{"o":423.4343862882,"h":428.2812271526,"l":421.3097944622,"c":425.1157671553,"v":443593.4983954348,"t":1727492400}
+{"o":425.1157671553,"h":427.3147662089,"l":423.2367964444,"c":425.5194775614,"v":321951.8935981558,"t":1727496000}
+{"o":425.5194775614,"h":431.8186837109,"l":423.2671013531,"c":429.1546316281,"v":324502.6814542782,"t":1727499600}
+{"o":429.1546316281,"h":437.2209340555,"l":424.9477317426,"c":431.4947892532,"v":370137.5684801338,"t":1727503200}
+{"o":431.4947892532,"h":436.4931353448,"l":423.3952173247,"c":434.654484889,"v":340011.1412627475,"t":1727506800}
+{"o":434.654484889,"h":439.9218032987,"l":431.3965768727,"c":436.2221795842,"v":463339.0928907052,"t":1727510400}
+{"o":436.2221795842,"h":446.8186402024,"l":429.8647985372,"c":436.1883577374,"v":430128.000278142,"t":1727514000}
+{"o":436.1883577374,"h":439.6561503712,"l":431.0054246443,"c":433.8622131627,"v":393698.6311983294,"t":1727517600}
+{"o":433.8622131627,"h":438.7588353551,"l":431.4156276329,"c":435.82777532,"v":454395.6727607796,"t":1727521200}
+{"o":435.82777532,"h":439.9976302635,"l":433.0869501305,"c":438.1513654761,"v":426530.7361193915,"t":1727524800}
+{"o":438.1513654761,"h":444.0868619987,"l":434.8983102208,"c":441.5000630913,"v":360270.4995033076,"t":1727528400}
+{"o":441.5000630913,"h":444.5099603111,"l":434.5479055353,"c":438.312782472,"v":442781.5378341247,"t":1727532000}
+{"o":438.312782472,"h":441.1116495294,"l":434.2782740895,"c":436.745666578,"v":387781.3405847884,"t":1727535600}
+{"o":436.745666578,"h":441.8390205241,"l":434.4028471738,"c":440.0836951969,"v":464346.8016902477,"t":1727539200}
+{"o":440.0836951969,"h":442.3326010727,"l":436.0979867094,"c":439.792093344,"v":437607.6712286535,"t":1727542800}
+{"o":439.792093344,"h":442.3685440123,"l":437.6643022595,"c":439.3767146865,"v":397069.37788292,"t":1727546400}
+{"o":439.3767146865,"h":440.4631696151,"l":437.1822522518,"c":438.6008833678,"v":381474.481415576,"t":1727550000}
+{"o":438.6008833678,"h":442.2435225634,"l":436.3609320738,"c":438.2920755693,"v":329432.2359094072,"t":1727553600}
+{"o":438.2920755693,"h":443.6982060045,"l":435.2218426679,"c":438.1995978837,"v":433629.7737538541,"t":1727557200}
+{"o":438.1995978837,"h":440.3585551102,"l":435.4482171355,"c":437.2877896018,"v":312082.3434097695,"t":1727560800}
+{"o":437.2877896018,"h":440.0779008491,"l":434.8273795172,"c":437.5408312725,"v":311399.8665866589,"t":1727564400}
+{"o":437.5408312725,"h":440.9372007887,"l":431.3213032947,"c":438.2297164872,"v":486807.1260078779,"t":1727568000}
+{"o":438.2297164872,"h":444.2971150214,"l":435.2348959781,"c":439.4599691797,"v":430595.9354766253,"t":1727571600}
+{"o":439.4599691797,"h":442.3975812519,"l":434.8792990396,"c":437.2712803347,"v":541270.0314680696,"t":1727575200}
+{"o":437.2712803347,"h":439.5787890581,"l":429.402699288,"c":432.4848717644,"v":426408.3754768512,"t":1727578800}
+{"o":432.4848717644,"h":435.5370239218,"l":429.6099561923,"c":433.2332409516,"v":348642.0006131475,"t":1727582400}
+{"o":433.2332409516,"h":435.8237113781,"l":422.3881059424,"c":428.7098250823,"v":364870.7562602127,"t":1727586000}
+{"o":428.7098250823,"h":436.8349725469,"l":424.5630897863,"c":433.2136540374,"v":389088.8385446587,"t":1727589600}
+{"o":433.2136540374,"h":441.2422413669,"l":431.0391777371,"c":439.2683129212,"v":406977.4780127114,"t":1727593200}
+{"o":439.2683129212,"h":442.2603909842,"l":433.1907183109,"c":435.6944572081,"v":385839.9023754366,"t":1727596800}
+{"o":435.6944572081,"h":439.0985991288,"l":433.9205086321,"c":437.5645157222,"v":317595.2942413024,"t":1727600400}
+{"o":437.5645157222,"h":442.0286972964,"l":430.646011227,"c":438.1575792611,"v":356524.442312691,"t":1727604000}
+{"o":438.1575792611,"h":440.4331325325,"l":435.756230165,"c":438.0405306048,"v":359366.6750391627,"t":1727607600}
+{"o":438.0405306048,"h":445.0011354727,"l":434.3634486086,"c":441.6827033703,"v":463591.3210052581,"t":1727611200}
+{"o":441.6827033703,"h":447.6898949369,"l":431.6884965214,"c":436.7875468571,"v":518920.822529764,"t":1727614800}
+{"o":436.7875468571,"h":440.6522105751,"l":432.7051608141,"c":436.8911055773,"v":499836.0001109272,"t":1727618400}
+{"o":436.8911055773,"h":440.1839196923,"l":426.8375399349,"c":431.0973705258,"v":551397.5368138253,"t":1727622000}
+{"o":431.0973705258,"h":433.4437615291,"l":423.5509943965,"c":425.9891627513,"v":462901.8065148604,"t":1727625600}
+{"o":425.9891627513,"h":428.5320066844,"l":421.4135675465,"c":425.1957313217,"v":405527.9168561244,"t":1727629200}
+{"o":425.1957313217,"h":428.7411054116,"l":422.42193275,"c":426.697230985,"v":353952.6382138729,"t":1727632800}
+{"o":426.697230985,"h":432.5369691733,"l":421.1909547732,"c":425.8640706837,"v":384952.566208203,"t":1727636400}
+{"o":425.8640706837,"h":432.800923261,"l":421.5318588313,"c":426.7974264897,"v":635872.3915282675,"t":1727640000}
+{"o":426.7974264897,"h":432.8835842013,"l":421.6340600464,"c":425.7318824265,"v":500948.0072878716,"t":1727643600}
+{"o":425.7318824265,"h":428.1472883559,"l":413.2469939394,"c":421.1947043126,"v":457613.9592861627,"t":1727647200}
+{"o":421.1947043126,"h":430.46831384,"l":417.3618088717,"c":424.815353439,"v":398077.4883124625,"t":1727650800}
+{"o":424.815353439,"h":436.8091750998,"l":419.4255092067,"c":427.6248402437,"v":578814.3251165543,"t":1727654400}
+{"o":427.6248402437,"h":440.774369401,"l":421.4001120111,"c":433.4054398798,"v":555417.9676285703,"t":1727658000}
+{"o":433.4054398798,"h":440.0312723539,"l":427.7683889461,"c":434.9446774433,"v":565650.1845056691,"t":1727661600}
+{"o":434.9446774433,"h":442.9052072152,"l":426.9664936615,"c":431.0594071238,"v":480939.2706666883,"t":1727665200}
+{"o":431.0594071238,"h":437.098335437,"l":428.4582296334,"c":433.9720261193,"v":328238.5553641362,"t":1727668800}
+{"o":433.9720261193,"h":436.8198717481,"l":426.7674410017,"c":430.299624581,"v":305213.1170022044,"t":1727672400}
+{"o":430.299624581,"h":435.3465480812,"l":421.4073807166,"c":431.2309613282,"v":374941.7206056006,"t":1727676000}
+{"o":431.2309613282,"h":434.8402755692,"l":425.5331996776,"c":428.4675660458,"v":336059.6738761549,"t":1727679600}
+{"o":428.4675660458,"h":435.3892196519,"l":425.9242121979,"c":432.1922082475,"v":346586.7285131267,"t":1727683200}
+{"o":432.1922082475,"h":441.4049555487,"l":426.5222302856,"c":435.3431650334,"v":481639.3072113661,"t":1727686800}
+{"o":435.3431650334,"h":438.160038491,"l":426.1678826388,"c":429.4772491252,"v":412116.5298431618,"t":1727690400}
+{"o":429.4772491252,"h":441.5779893458,"l":426.2621475014,"c":433.2423924306,"v":387605.6719185915,"t":1727694000}
+{"o":433.2423924306,"h":439.2330327548,"l":428.9281508833,"c":435.1409603476,"v":395319.9612875561,"t":1727697600}
+{"o":435.1409603476,"h":439.9562372236,"l":432.2837598697,"c":437.6944198422,"v":636306.7237160499,"t":1727701200}
+{"o":437.6944198422,"h":444.6034711534,"l":434.6456577408,"c":438.8706692768,"v":554285.2388406061,"t":1727704800}
+{"o":438.8706692768,"h":452.5882739782,"l":432.286089578,"c":444.3942678129,"v":502754.0471316053,"t":1727708400}
+{"o":444.3942678129,"h":450.0939812543,"l":440.4360478665,"c":448.2680410622,"v":475226.8089392565,"t":1727712000}
+{"o":448.2680410622,"h":453.4254049622,"l":440.3939381775,"c":446.3521884172,"v":468607.0960985288,"t":1727715600}
+{"o":446.3521884172,"h":452.1033782524,"l":437.9885876081,"c":445.7570715215,"v":520594.6052631464,"t":1727719200}
+{"o":445.7570715215,"h":457.7194556679,"l":442.2689113515,"c":448.5535994816,"v":539672.574611697,"t":1727722800}
+{"o":448.5535994816,"h":458.3254770926,"l":442.4350118112,"c":448.3988112534,"v":633525.5007414937,"t":1727726400}
+{"o":448.3988112534,"h":450.3153138492,"l":444.2833034896,"c":446.5407546137,"v":379428.2187929278,"t":1727730000}
+{"o":446.5407546137,"h":455.7026556046,"l":442.1521569122,"c":450.7141631538,"v":422895.4105244309,"t":1727733600}
+{"o":450.7141631538,"h":458.0739309029,"l":440.3363338728,"c":448.2760384658,"v":528167.3952265327,"t":1727737200}
+{"o":448.2760384658,"h":458.0585923675,"l":439.9949306749,"c":448.2641119963,"v":536167.7442532872,"t":1727740800}
+{"o":448.2641119963,"h":451.140657174,"l":444.7503475314,"c":447.3287155048,"v":529461.657493513,"t":1727744400}
+{"o":447.3287155048,"h":452.8518909216,"l":441.550036996,"c":444.0644356938,"v":402861.6941784842,"t":1727748000}
+{"o":444.0644356938,"h":449.2409867663,"l":437.6304801124,"c":441.4526594184,"v":389385.4652557246,"t":1727751600}
+{"o":441.4526594184,"h":446.3386189358,"l":438.7196561005,"c":444.2170875008,"v":444073.0093560931,"t":1727755200}
+{"o":444.2170875008,"h":449.42464353,"l":442.4098144374,"c":447.3760002188,"v":368240.9771929931,"t":1727758800}
+{"o":447.3760002188,"h":453.1819725138,"l":444.0211627422,"c":449.903370812,"v":330893.1804740007,"t":1727762400}
+{"o":449.903370812,"h":452.6280667934,"l":445.1827204267,"c":448.1569637943,"v":348951.8450007353,"t":1727766000}
+{"o":448.1569637943,"h":451.6193675676,"l":444.9548026335,"c":449.023209725,"v":408311.7558463929,"t":1727769600}
+{"o":449.023209725,"h":451.7777656341,"l":443.948677669,"c":448.0789986875,"v":372288.7135459057,"t":1727773200}
+{"o":448.0789986875,"h":451.2502216206,"l":445.1184689198,"c":447.3397587668,"v":401571.0077357867,"t":1727776800}
+{"o":447.3397587668,"h":451.0785716622,"l":444.4678809186,"c":448.4358579446,"v":330374.755406257,"t":1727780400}
+{"o":448.4358579446,"h":452.9755740604,"l":445.2174600428,"c":449.3247144124,"v":369488.0302362024,"t":1727784000}
+{"o":449.3247144124,"h":468.0081084632,"l":438.5183182979,"c":453.3357005046,"v":732685.4952683776,"t":1727787600}
+{"o":453.3357005046,"h":471.3090920172,"l":439.1097344531,"c":456.7676038909,"v":941298.8209568652,"t":1727791200}
+{"o":456.7676038909,"h":481.7988423588,"l":432.4059086822,"c":455.9510182546,"v":1285415.8956177647,"t":1727794800}
+{"o":455.9510182546,"h":469.6683779404,"l":444.6162670979,"c":458.7962877084,"v":900274.2028306088,"t":1727798400}
+{"o":458.7962877084,"h":490.5714951344,"l":440.7719884522,"c":460.8266737665,"v":1408067.8406910608,"t":1727802000}
+{"o":460.8266737665,"h":470.9390170258,"l":454.0152595889,"c":462.0252795233,"v":729432.4449190674,"t":1727805600}
+{"o":462.0252795233,"h":467.2078440007,"l":452.8993041084,"c":459.0726843579,"v":560839.8255457068,"t":1727809200}
+{"o":459.0726843579,"h":471.4382925892,"l":447.6676928738,"c":458.9046830459,"v":1013849.0764805265,"t":1727812800}
+{"o":458.9046830459,"h":467.6158160976,"l":453.8130657193,"c":460.9039082361,"v":523088.4564037903,"t":1727816400}
+{"o":460.9039082361,"h":470.8699771301,"l":453.2553247844,"c":462.6979872926,"v":420851.5969294764,"t":1727820000}
+{"o":462.6979872926,"h":465.869969188,"l":455.4465026329,"c":459.732444724,"v":425233.2074882905,"t":1727823600}
+{"o":459.732444724,"h":465.5124007782,"l":448.2580567153,"c":453.5901260242,"v":507444.1722121454,"t":1727827200}
+{"o":453.5901260242,"h":459.1350052692,"l":444.7541047889,"c":453.1259440288,"v":512993.819757227,"t":1727830800}
+{"o":453.1259440288,"h":462.4604812543,"l":449.4009524696,"c":457.4313502274,"v":410709.8955219059,"t":1727834400}
+{"o":457.4313502274,"h":461.5490973276,"l":451.2938794003,"c":453.714291267,"v":389414.0505393405,"t":1727838000}
+{"o":453.714291267,"h":457.8171175766,"l":451.4659136579,"c":454.4827169332,"v":344584.8047211455,"t":1727841600}
+{"o":454.4827169332,"h":456.8691199654,"l":448.5796740394,"c":454.5115787093,"v":379461.6558907918,"t":1727845200}
+{"o":454.5115787093,"h":465.3179928149,"l":432.5530292167,"c":439.0028587018,"v":492432.7707097748,"t":1727848800}
+{"o":439.0028587018,"h":443.6548173674,"l":431.6083776054,"c":437.3501225572,"v":409098.396324633,"t":1727852400}
+{"o":437.3501225572,"h":442.4189814576,"l":424.7128496417,"c":429.5562743765,"v":423584.8590046134,"t":1727856000}
+{"o":429.5562743765,"h":446.9559082709,"l":422.3135037603,"c":439.8158980668,"v":531768.7779774304,"t":1727859600}
+{"o":439.8158980668,"h":446.438439523,"l":429.3499280555,"c":441.5966753033,"v":464297.9186635615,"t":1727863200}
+{"o":441.5966753033,"h":448.0840865312,"l":433.1783498145,"c":438.8071843672,"v":480109.8627552761,"t":1727866800}
+{"o":438.8071843672,"h":447.7280891005,"l":430.602581503,"c":440.0262656388,"v":588582.8454799355,"t":1727870400}
+{"o":440.0262656388,"h":452.3089658342,"l":428.7621736417,"c":439.7614880711,"v":677367.1635594112,"t":1727874000}
+{"o":439.7614880711,"h":447.0301848308,"l":433.7470023944,"c":441.6185956679,"v":818027.0286816261,"t":1727877600}
+{"o":441.6185956679,"h":450.2242024361,"l":432.2948169788,"c":440.143962809,"v":681595.9668469803,"t":1727881200}
+{"o":440.143962809,"h":446.6238982466,"l":429.6894477041,"c":439.366071581,"v":873207.7912906524,"t":1727884800}
+{"o":439.366071581,"h":445.6878145225,"l":434.8296871448,"c":442.4062297876,"v":887540.380510751,"t":1727888400}
+{"o":442.4062297876,"h":457.2278960116,"l":431.5070653133,"c":445.6902587391,"v":888198.1170414262,"t":1727892000}
+{"o":445.6902587391,"h":452.3005541936,"l":420.9046492794,"c":435.9583249343,"v":1194061.5349552198,"t":1727895600}
+{"o":435.9583249343,"h":446.0627140994,"l":425.6046057237,"c":435.6183775279,"v":778767.3189685113,"t":1727899200}
+{"o":435.6183775279,"h":443.0007957787,"l":430.1951132038,"c":440.5885659866,"v":455207.3733943683,"t":1727902800}
+{"o":440.5885659866,"h":448.5204878374,"l":431.8836196177,"c":438.8972731409,"v":449652.4366359647,"t":1727906400}
+{"o":438.8972731409,"h":440.9131744068,"l":432.5759119395,"c":435.5301903778,"v":338701.7764595553,"t":1727910000}
+{"o":435.5301903778,"h":440.8081986165,"l":422.4745069934,"c":430.9368761923,"v":648783.0906135367,"t":1727913600}
+{"o":430.9368761923,"h":435.6602744229,"l":421.8757366149,"c":428.2715689328,"v":509160.4704588836,"t":1727917200}
+{"o":428.2715689328,"h":431.9346362467,"l":422.8575503674,"c":426.5258031331,"v":417121.9906785153,"t":1727920800}
+{"o":426.5258031331,"h":431.8083939605,"l":422.2919115974,"c":427.0101181101,"v":388890.3091377213,"t":1727924400}
+{"o":427.0101181101,"h":430.9043713692,"l":423.1888893166,"c":427.4127446716,"v":340688.2525948017,"t":1727928000}
+{"o":427.4127446716,"h":432.5535712791,"l":420.4940671008,"c":428.1816689508,"v":413149.3359636313,"t":1727931600}
+{"o":428.1816689508,"h":434.6731858726,"l":427.1687691232,"c":431.642920314,"v":373979.461261179,"t":1727935200}
+{"o":431.642920314,"h":440.5927466047,"l":424.7149640761,"c":433.0508192862,"v":504004.8862455036,"t":1727938800}
+{"o":433.0508192862,"h":446.0148721255,"l":420.1427570786,"c":431.6359531913,"v":663730.5185269745,"t":1727942400}
+{"o":431.6359531913,"h":444.2547124027,"l":420.7909695243,"c":431.0680676938,"v":631235.4092442971,"t":1727946000}
+{"o":431.0680676938,"h":437.1782092286,"l":427.4623228112,"c":431.9858295758,"v":399680.3719324669,"t":1727949600}
+{"o":431.9858295758,"h":440.8794889603,"l":427.0628864523,"c":435.4300990493,"v":402751.9982126787,"t":1727953200}
+{"o":435.4300990493,"h":439.8374687109,"l":429.079748048,"c":435.5728903102,"v":552610.9305192791,"t":1727956800}
+{"o":435.5728903102,"h":446.2300009284,"l":426.2759896416,"c":435.6080719789,"v":758821.1356637954,"t":1727960400}
+{"o":435.6080719789,"h":447.0321085439,"l":420.7512021376,"c":434.0980013642,"v":827069.5266078236,"t":1727964000}
+{"o":434.0980013642,"h":446.4013018387,"l":427.2557817898,"c":436.7573909553,"v":867010.952267846,"t":1727967600}
+{"o":436.7573909553,"h":450.1856726139,"l":429.5864156191,"c":442.4887900049,"v":692268.2355083632,"t":1727971200}
+{"o":442.4887900049,"h":451.1776703348,"l":431.945516993,"c":439.1734482858,"v":615598.2747506083,"t":1727974800}
+{"o":439.1734482858,"h":444.4813453738,"l":433.8160846809,"c":440.0327771763,"v":538924.4101016237,"t":1727978400}
+{"o":440.0327771763,"h":445.525641809,"l":431.9296578197,"c":440.7204303143,"v":484737.6028746059,"t":1727982000}
+{"o":440.7204303143,"h":448.2094549211,"l":434.3665023723,"c":441.4726331265,"v":401428.0439501082,"t":1727985600}
+{"o":441.4726331265,"h":447.7052554495,"l":434.1535339653,"c":440.4846482166,"v":397003.9424510149,"t":1727989200}
+{"o":440.4846482166,"h":443.6852044293,"l":435.9108087225,"c":438.7489990974,"v":339847.5993617777,"t":1727992800}
+{"o":438.7489990974,"h":443.3450851023,"l":429.4683825413,"c":439.6697187878,"v":349430.0007283666,"t":1727996400}
+{"o":439.6697187878,"h":447.2665002298,"l":434.221593331,"c":442.2693551331,"v":453646.7973700379,"t":1728000000}
+{"o":442.2693551331,"h":450.8411852327,"l":431.2502040732,"c":439.876145998,"v":509662.1262139173,"t":1728003600}
+{"o":439.876145998,"h":445.6989727491,"l":436.6769372812,"c":442.6728036622,"v":388111.9758539078,"t":1728007200}
+{"o":442.6728036622,"h":446.9539118703,"l":439.825263832,"c":444.385369205,"v":384291.8663681787,"t":1728010800}
+{"o":444.385369205,"h":447.6765573612,"l":437.6664404914,"c":443.4161287233,"v":318713.3248509461,"t":1728014400}
+{"o":443.4161287233,"h":449.9890231419,"l":438.5001508619,"c":444.5579208498,"v":345109.5409521184,"t":1728018000}
+{"o":444.5579208498,"h":448.4191758445,"l":438.4591733106,"c":443.1372968541,"v":413284.4012090962,"t":1728021600}
+{"o":443.1372968541,"h":449.29310699,"l":437.6765366383,"c":442.8378700856,"v":409636.4124001809,"t":1728025200}
+{"o":442.8378700856,"h":447.7542681471,"l":434.4615614927,"c":441.5359324355,"v":487015.4290694205,"t":1728028800}
+{"o":441.5359324355,"h":445.3937650376,"l":437.9543956823,"c":442.9086758442,"v":414116.9821652915,"t":1728032400}
+{"o":442.9086758442,"h":445.8655124923,"l":439.0770993721,"c":442.9809957997,"v":327338.444280563,"t":1728036000}
+{"o":442.9809957997,"h":445.5875400056,"l":438.7571958369,"c":440.9673682618,"v":311051.1333786368,"t":1728039600}
+{"o":440.9673682618,"h":449.8528862298,"l":431.8602849803,"c":441.1576809827,"v":650894.7382768732,"t":1728043200}
+{"o":441.1576809827,"h":448.5829517663,"l":434.5631658786,"c":441.2928185722,"v":815278.27951327,"t":1728046800}
+{"o":441.2928185722,"h":451.0562658883,"l":431.6907117155,"c":440.0753056582,"v":802691.4521997051,"t":1728050400}
+{"o":440.0753056582,"h":449.0191127395,"l":430.171226252,"c":438.6709302613,"v":686255.7637873057,"t":1728054000}
+{"o":438.6709302613,"h":447.2853202322,"l":430.1994902369,"c":437.7156971358,"v":640870.848818279,"t":1728057600}
+{"o":437.7156971358,"h":441.0482926105,"l":432.1628811983,"c":435.2140476009,"v":604918.2460296091,"t":1728061200}
+{"o":435.2140476009,"h":440.904111384,"l":428.0553039912,"c":433.6705399398,"v":562619.327349357,"t":1728064800}
+{"o":433.6705399398,"h":437.3562942238,"l":431.1096217139,"c":432.9833533305,"v":463570.6256454465,"t":1728068400}
+{"o":432.9833533305,"h":439.3853799687,"l":429.2182815201,"c":433.1749045303,"v":423340.3715001731,"t":1728072000}
+{"o":433.1749045303,"h":442.1507791271,"l":431.0998658607,"c":436.3016474662,"v":453515.9089389856,"t":1728075600}
+{"o":436.3016474662,"h":438.6240216304,"l":431.9522626746,"c":434.3220155256,"v":398964.7776112069,"t":1728079200}
+{"o":434.3220155256,"h":437.8709966953,"l":432.5104812305,"c":435.6896592194,"v":322541.3203438419,"t":1728082800}
+{"o":435.6896592194,"h":438.1238640476,"l":429.3017660301,"c":432.2168891125,"v":341894.4155661275,"t":1728086400}
+{"o":432.2168891125,"h":434.1860933241,"l":426.1382184778,"c":428.4699697047,"v":377573.1009429786,"t":1728090000}
+{"o":428.4699697047,"h":434.6539779692,"l":418.6678846048,"c":430.4895895041,"v":429211.2129855541,"t":1728093600}
+{"o":430.4895895041,"h":433.2318271303,"l":424.5815338401,"c":427.5197892117,"v":517547.049101061,"t":1728097200}
+{"o":427.5197892117,"h":434.2261193374,"l":421.8764443464,"c":428.0450275331,"v":497016.3422640046,"t":1728100800}
+{"o":428.0450275331,"h":431.8103588684,"l":422.7338944285,"c":427.3042251358,"v":499400.0087463368,"t":1728104400}
+{"o":427.3042251358,"h":434.1941892427,"l":422.6358740651,"c":426.9785291212,"v":430280.6237597153,"t":1728108000}
+{"o":426.9785291212,"h":432.8056230892,"l":423.7474953032,"c":430.5568491242,"v":388379.9809921207,"t":1728111600}
+{"o":430.5568491242,"h":433.9665301593,"l":425.3213851936,"c":430.5326638469,"v":394044.9922847049,"t":1728115200}
+{"o":430.5326638469,"h":432.5741030987,"l":425.851676202,"c":426.879135568,"v":315641.4219385593,"t":1728118800}
+{"o":426.879135568,"h":432.4924993261,"l":421.2659226016,"c":430.2839205886,"v":333058.5947570801,"t":1728122400}
+{"o":430.2839205886,"h":431.5169384988,"l":425.9485222193,"c":427.8241756595,"v":310427.8371426145,"t":1728126000}
+{"o":427.8241756595,"h":429.7672714325,"l":422.6453278173,"c":424.7651943842,"v":359578.3031479719,"t":1728129600}
+{"o":424.7651943842,"h":431.0418755759,"l":420.0634260921,"c":426.2542500705,"v":422603.8863033313,"t":1728133200}
+{"o":426.2542500705,"h":431.8959656484,"l":423.6236603591,"c":426.0757404386,"v":428975.7702561573,"t":1728136800}
+{"o":426.0757404386,"h":428.1834212418,"l":421.0791895053,"c":423.4343138874,"v":307394.8137162175,"t":1728140400}
+{"o":423.4343138874,"h":432.1896494212,"l":421.2395967523,"c":428.7341144042,"v":357745.4833299512,"t":1728144000}
+{"o":428.7341144042,"h":430.7701577483,"l":422.197650686,"c":425.2866623914,"v":358092.6542220323,"t":1728147600}
+{"o":425.2866623914,"h":430.5350516946,"l":420.1586787481,"c":427.9472744955,"v":537881.7364067974,"t":1728151200}
+{"o":427.9472744955,"h":432.2842697281,"l":426.5844145514,"c":429.6562037983,"v":503572.0848301244,"t":1728154800}
+{"o":429.6562037983,"h":433.3359805459,"l":425.1624471587,"c":429.1144161973,"v":351810.0590905763,"t":1728158400}
+{"o":429.1144161973,"h":433.3344267957,"l":422.9563227959,"c":427.0566508395,"v":293348.6187529289,"t":1728162000}
+{"o":427.0566508395,"h":431.1025489075,"l":421.7458173178,"c":425.8854961647,"v":316158.7301489881,"t":1728165600}
+{"o":425.8854961647,"h":426.3559718345,"l":419.9599032245,"c":421.6086280662,"v":337712.2017211915,"t":1728169200}
+{"o":421.6086280662,"h":425.0634281471,"l":418.688647991,"c":421.9952159895,"v":268867.5665764745,"t":1728172800}
+{"o":421.9952159895,"h":426.6209276283,"l":415.5133034991,"c":419.5404377353,"v":356228.7245643827,"t":1728176400}
+{"o":419.5404377353,"h":424.0054694773,"l":416.8809598551,"c":422.4917451524,"v":346160.7153284124,"t":1728180000}
+{"o":422.4917451524,"h":431.0528473792,"l":419.5191418757,"c":426.9752923349,"v":259880.230790621,"t":1728183600}
+{"o":426.9752923349,"h":432.2980832086,"l":423.7085400896,"c":428.1329122826,"v":238621.0385566605,"t":1728187200}
+{"o":428.1329122826,"h":429.6197325335,"l":424.8322684644,"c":427.0981958559,"v":212903.5609869455,"t":1728190800}
+{"o":427.0981958559,"h":429.8948246473,"l":423.5523228679,"c":428.3726515904,"v":228888.4809187709,"t":1728194400}
+{"o":428.3726515904,"h":429.4622750278,"l":421.2521540077,"c":422.9509344567,"v":231573.158282501,"t":1728198000}
+{"o":422.9509344567,"h":427.8806911912,"l":418.4347397635,"c":425.7530065379,"v":387185.0771688413,"t":1728201600}
+{"o":425.7530065379,"h":428.5970447965,"l":421.5661437478,"c":424.0314040686,"v":307187.5363052845,"t":1728205200}
+{"o":424.0314040686,"h":427.585214205,"l":421.8996646527,"c":425.9931479431,"v":323567.1061334815,"t":1728208800}
+{"o":425.9931479431,"h":429.3498150625,"l":420.4676402675,"c":424.7976991089,"v":372123.346668551,"t":1728212400}
+{"o":424.7976991089,"h":427.7060966641,"l":422.0148989359,"c":424.8391766511,"v":360717.0228146891,"t":1728216000}
+{"o":424.8391766511,"h":429.1316205996,"l":423.7443464347,"c":427.0654791928,"v":419267.2457591165,"t":1728219600}
+{"o":427.0654791928,"h":435.5293425184,"l":417.0858337896,"c":424.757342587,"v":521975.6387285317,"t":1728223200}
+{"o":424.757342587,"h":431.1831349856,"l":418.9510086893,"c":426.2657151978,"v":710492.4764961608,"t":1728226800}
+{"o":426.2657151978,"h":431.8436634192,"l":420.7444077545,"c":427.0177041817,"v":597607.7713932175,"t":1728230400}
+{"o":427.0177041817,"h":431.2747925802,"l":424.4127998905,"c":429.2471614617,"v":429390.5608083559,"t":1728234000}
+{"o":429.2471614617,"h":433.9419484305,"l":427.5919935351,"c":431.8149258918,"v":408656.7019109172,"t":1728237600}
+{"o":431.8149258918,"h":438.9936909334,"l":426.6383103973,"c":435.6192541443,"v":430834.9024347891,"t":1728241200}
+{"o":470.8319856227,"h":478.6458009595,"l":468.482544102,"c":470.8319856227,"v":393308.9919419828,"t":1721044800}
+{"o":470.8319856227,"h":479.8660407711,"l":464.5332914888,"c":471.8841548744,"v":452897.5724246032,"t":1721048400}
+{"o":471.8841548744,"h":478.5755704079,"l":465.7703046759,"c":470.7557254154,"v":476818.7803835162,"t":1721052000}
+{"o":470.7557254154,"h":479.0479991743,"l":465.3876417911,"c":470.1567613287,"v":529899.4264585753,"t":1721055600}
+{"o":470.1567613287,"h":479.7964475047,"l":463.2677241038,"c":470.3720245898,"v":656751.4677869147,"t":1721059200}
+{"o":470.3720245898,"h":477.5388926807,"l":461.3765046307,"c":470.8137727866,"v":597471.9503237606,"t":1721062800}
+{"o":470.8137727866,"h":479.4287145536,"l":462.4828884943,"c":469.1603728104,"v":583286.6433498149,"t":1721066400}
+{"o":469.1603728104,"h":477.5384256007,"l":462.6086626221,"c":469.4017422923,"v":691018.3366137628,"t":1721070000}
+{"o":469.4017422923,"h":474.3551175965,"l":459.7434945766,"c":465.0542063024,"v":509256.8310394469,"t":1721073600}
+{"o":465.0542063024,"h":470.8201831523,"l":459.3208689405,"c":466.3489024966,"v":461159.2207184431,"t":1721077200}
+{"o":466.3489024966,"h":476.5696760818,"l":459.3792280704,"c":470.5390186123,"v":579637.1560413681,"t":1721080800}
+{"o":470.5390186123,"h":475.9128896063,"l":463.93796335,"c":469.6406373435,"v":618378.4482551244,"t":1721084400}
+{"o":469.6406373435,"h":476.261007723,"l":458.1117005368,"c":468.3515585019,"v":670165.9175636129,"t":1721088000}
+{"o":468.3515585019,"h":473.5819742137,"l":463.2806550767,"c":466.2021866934,"v":458225.2301713902,"t":1721091600}
+{"o":466.2021866934,"h":469.5105245025,"l":458.4396536694,"c":463.4697606704,"v":394518.801519013,"t":1721095200}
+{"o":463.4697606704,"h":469.9916204488,"l":461.6689904196,"c":467.8630589919,"v":393131.5764851304,"t":1721098800}
+{"o":467.8630589919,"h":472.4474698214,"l":464.9706311473,"c":469.5750584341,"v":358045.6254504008,"t":1721102400}
+{"o":469.5750584341,"h":487.3009199409,"l":452.63411593,"c":476.441263661,"v":584098.2308563569,"t":1721106000}
+{"o":476.441263661,"h":490.1183191947,"l":466.7540352589,"c":479.9652190151,"v":461750.487874034,"t":1721109600}
+{"o":479.9652190151,"h":488.2007164545,"l":473.6712923281,"c":483.0983644554,"v":487408.8515214326,"t":1721113200}
+{"o":483.0983644554,"h":492.6661409522,"l":473.9277343917,"c":479.7427741939,"v":467965.4840295414,"t":1721116800}
+{"o":479.7427741939,"h":486.15083445,"l":472.3315778942,"c":477.8765789715,"v":403710.9486138572,"t":1721120400}
+{"o":477.8765789715,"h":483.9684728362,"l":469.7201824238,"c":477.478232978,"v":428769.0136486241,"t":1721124000}
+{"o":477.478232978,"h":484.0126216567,"l":472.4200695123,"c":478.383950501,"v":473380.7594268996,"t":1721127600}
+{"o":478.383950501,"h":481.8557130139,"l":467.4886167035,"c":473.1784137969,"v":493969.1931394817,"t":1721131200}
+{"o":473.1784137969,"h":477.6230413196,"l":461.3473461624,"c":467.8713148823,"v":485284.3908589192,"t":1721134800}
+{"o":467.8713148823,"h":471.7535114719,"l":461.9322709576,"c":467.0540304169,"v":519248.8217701135,"t":1721138400}
+{"o":467.0540304169,"h":484.0088773895,"l":444.2554032981,"c":461.429129552,"v":682046.8311900926,"t":1721142000}
+{"o":461.429129552,"h":474.1577611698,"l":454.9099463702,"c":463.0891030306,"v":802363.2110408624,"t":1721145600}
+{"o":463.0891030306,"h":467.9947174222,"l":450.7285520614,"c":457.4094127878,"v":589200.5038897974,"t":1721149200}
+{"o":457.4094127878,"h":461.8854660749,"l":454.5912714232,"c":459.3634285406,"v":548293.3629416795,"t":1721152800}
+{"o":459.3634285406,"h":462.1864542496,"l":447.5012494738,"c":454.1322872182,"v":380021.0935680007,"t":1721156400}
+{"o":454.1322872182,"h":463.7814566213,"l":447.5301263643,"c":456.9828793839,"v":457089.394911117,"t":1721160000}
+{"o":456.9828793839,"h":462.1011827238,"l":452.1348055038,"c":457.3889053974,"v":371016.7246664676,"t":1721163600}
+{"o":457.3889053974,"h":462.7235278106,"l":452.5875502711,"c":456.659296805,"v":429393.3212551347,"t":1721167200}
+{"o":456.659296805,"h":464.7342913989,"l":447.8850317333,"c":451.9117848499,"v":352343.4845174724,"t":1721170800}
+{"o":451.9117848499,"h":456.8768928457,"l":444.754091995,"c":450.2957542514,"v":398722.1855504686,"t":1721174400}
+{"o":450.2957542514,"h":457.5382000851,"l":441.7621402398,"c":446.8949596278,"v":552148.8295706104,"t":1721178000}
+{"o":446.8949596278,"h":457.2707365727,"l":441.598992961,"c":452.8541503955,"v":356117.0436660342,"t":1721181600}
+{"o":452.8541503955,"h":458.915407045,"l":449.1567955335,"c":451.8147625457,"v":359901.2765650902,"t":1721185200}
+{"o":451.8147625457,"h":458.2617008059,"l":448.2807185375,"c":451.7795110031,"v":356841.1146823174,"t":1721188800}
+{"o":451.7795110031,"h":457.5048277402,"l":448.6216951114,"c":453.6942497816,"v":425894.3057090354,"t":1721192400}
+{"o":453.6942497816,"h":460.7410186037,"l":450.3211489148,"c":452.5644509215,"v":334846.864087156,"t":1721196000}
+{"o":452.5644509215,"h":455.0309144459,"l":447.4005310005,"c":451.3137613944,"v":342586.1137613029,"t":1721199600}
+{"o":451.3137613944,"h":464.6862273058,"l":443.6426014221,"c":453.2325843402,"v":426921.2777976702,"t":1721203200}
+{"o":453.2325843402,"h":459.4738364104,"l":444.392055124,"c":450.2093738258,"v":345314.4878729347,"t":1721206800}
+{"o":450.2093738258,"h":455.2454098043,"l":447.0861460261,"c":451.2978002256,"v":304319.7220304788,"t":1721210400}
+{"o":451.2978002256,"h":463.6493024335,"l":444.8349483698,"c":457.3211855113,"v":367824.4158601669,"t":1721214000}
+{"o":457.3211855113,"h":460.3445312221,"l":450.0939496135,"c":454.4913939555,"v":346347.4188153898,"t":1721217600}
+{"o":454.4913939555,"h":461.341318877,"l":446.011471835,"c":452.2952932706,"v":435710.7255148822,"t":1721221200}
+{"o":452.2952932706,"h":459.4797644012,"l":447.1568884142,"c":449.5241205797,"v":405737.8616652376,"t":1721224800}
+{"o":449.5241205797,"h":456.7299711693,"l":439.2689292462,"c":449.5619721986,"v":435919.9713681596,"t":1721228400}
+{"o":449.5619721986,"h":460.4639901319,"l":438.4303894144,"c":448.9357837913,"v":589353.1842260322,"t":1721232000}
+{"o":448.9357837913,"h":455.1738081189,"l":444.1341493853,"c":447.4244849004,"v":436586.9687805172,"t":1721235600}
+{"o":447.4244849004,"h":451.2638499915,"l":440.9005667791,"c":443.7863045004,"v":341985.1101623495,"t":1721239200}
+{"o":443.7863045004,"h":446.0391933556,"l":439.888744696,"c":443.7571368099,"v":344895.2306137403,"t":1721242800}
+{"o":443.7571368099,"h":449.185368623,"l":441.601109987,"c":445.7009168739,"v":353271.2907864622,"t":1721246400}
+{"o":445.7009168739,"h":451.4171662904,"l":440.4644123463,"c":447.0196247877,"v":411864.8356038606,"t":1721250000}
+{"o":447.0196247877,"h":451.4139267854,"l":443.5773591152,"c":448.3808088472,"v":391417.6193506386,"t":1721253600}
+{"o":448.3808088472,"h":451.6662907072,"l":444.0156709632,"c":448.8727933596,"v":314262.8861167582,"t":1721257200}
+{"o":448.8727933596,"h":456.863015318,"l":438.7840598735,"c":446.7821566482,"v":333718.8768178594,"t":1721260800}
+{"o":446.7821566482,"h":453.5655304054,"l":444.6414846652,"c":450.5910300323,"v":316497.0850600965,"t":1721264400}
+{"o":450.5910300323,"h":460.1041012506,"l":443.4723869338,"c":450.9284189851,"v":389378.3174582057,"t":1721268000}
+{"o":450.9284189851,"h":454.5138542198,"l":448.0061053378,"c":450.4341849663,"v":318381.1173419929,"t":1721271600}
+{"o":450.4341849663,"h":455.5646113421,"l":446.2903757938,"c":450.9835602188,"v":342007.2554103859,"t":1721275200}
+{"o":450.9835602188,"h":461.0444271946,"l":446.580433754,"c":453.1269245918,"v":356226.549134275,"t":1721278800}
+{"o":453.1269245918,"h":458.7856734232,"l":448.1339704714,"c":453.0592232828,"v":401698.2835688762,"t":1721282400}
+{"o":453.0592232828,"h":461.751883507,"l":449.1828970795,"c":457.9933652138,"v":440878.7863309729,"t":1721286000}
+{"o":457.9933652138,"h":463.812218339,"l":453.4279297331,"c":457.4197406905,"v":413802.931792227,"t":1721289600}
+{"o":457.4197406905,"h":461.4928771405,"l":453.8418869237,"c":456.7126873026,"v":383363.4955481871,"t":1721293200}
+{"o":456.7126873026,"h":460.8271095895,"l":453.2784160444,"c":456.193607621,"v":361493.1746196506,"t":1721296800}
+{"o":456.193607621,"h":459.4056011601,"l":450.461805477,"c":454.6145924012,"v":382938.775292767,"t":1721300400}
+{"o":454.6145924012,"h":460.7411847955,"l":450.9611159782,"c":458.6607398297,"v":438706.4474507624,"t":1721304000}
+{"o":458.6607398297,"h":461.0968454993,"l":450.1640710152,"c":457.5899782521,"v":451845.9715211872,"t":1721307600}
+{"o":457.5899782521,"h":466.6316465373,"l":444.2921097787,"c":454.3876838914,"v":559310.1454070985,"t":1721311200}
+{"o":454.3876838914,"h":464.3319795651,"l":448.3239684212,"c":459.2297067615,"v":569747.6900432693,"t":1721314800}
+{"o":459.2297067615,"h":467.7539174516,"l":451.0131946579,"c":459.4626001645,"v":496916.8785408235,"t":1721318400}
+{"o":459.4626001645,"h":463.0111627784,"l":452.169342021,"c":457.8525298686,"v":396582.3105380422,"t":1721322000}
+{"o":457.8525298686,"h":465.6770297442,"l":455.7665794179,"c":459.0807638519,"v":455128.4955366428,"t":1721325600}
+{"o":459.0807638519,"h":468.5149394196,"l":456.5745845205,"c":462.6088691766,"v":389409.3657772888,"t":1721329200}
+{"o":462.6088691766,"h":468.5948462159,"l":458.7790134415,"c":463.9740820645,"v":342971.5317343587,"t":1721332800}
+{"o":463.9740820645,"h":468.7564005389,"l":459.7675326681,"c":462.5609423986,"v":327008.5164573999,"t":1721336400}
+{"o":462.5609423986,"h":470.394461707,"l":455.6901027846,"c":462.2791739769,"v":406271.2560710859,"t":1721340000}
+{"o":462.2791739769,"h":467.3430888803,"l":458.1986955926,"c":462.5177144102,"v":336877.4922481179,"t":1721343600}
+{"o":462.5177144102,"h":471.3392699975,"l":457.986096584,"c":466.65922074,"v":421974.3564510486,"t":1721347200}
+{"o":466.65922074,"h":478.3213445949,"l":459.5393644162,"c":466.7605604637,"v":353554.9290215406,"t":1721350800}
+{"o":466.7605604637,"h":475.4175801464,"l":463.4668111152,"c":470.8705743426,"v":336089.5478148411,"t":1721354400}
+{"o":470.8705743426,"h":480.5154698918,"l":460.630117251,"c":471.4625638198,"v":425369.6757362011,"t":1721358000}
+{"o":471.4625638198,"h":477.8255046281,"l":466.615640009,"c":472.8096620183,"v":352194.4599184149,"t":1721361600}
+{"o":472.8096620183,"h":478.8677701315,"l":468.5651375296,"c":474.0447087185,"v":331725.8766330482,"t":1721365200}
+{"o":474.0447087185,"h":483.7669797755,"l":459.7431235736,"c":469.4104902159,"v":459835.9894629465,"t":1721368800}
+{"o":469.4104902159,"h":479.842106321,"l":458.474717504,"c":468.5736891695,"v":444158.1647894525,"t":1721372400}
+{"o":468.5736891695,"h":479.8043159863,"l":461.1015600648,"c":473.753036727,"v":529184.2895770763,"t":1721376000}
+{"o":473.753036727,"h":485.7871059461,"l":465.729478099,"c":477.2159652809,"v":487539.0837904204,"t":1721379600}
+{"o":477.2159652809,"h":484.6431568038,"l":469.3146997839,"c":476.5689631987,"v":390999.6804879212,"t":1721383200}
+{"o":476.5689631987,"h":482.4424147688,"l":473.9513489159,"c":479.8889605668,"v":336283.6730361394,"t":1721386800}
+{"o":479.8889605668,"h":485.2492869011,"l":473.3076924781,"c":478.2861919039,"v":380138.749139689,"t":1721390400}
+{"o":478.2861919039,"h":494.2821177264,"l":465.3311586694,"c":479.9213854103,"v":513541.5639176846,"t":1721394000}
+{"o":479.9213854103,"h":485.7381574998,"l":471.0916560986,"c":477.4394232211,"v":580211.1060191581,"t":1721397600}
+{"o":477.4394232211,"h":486.8175492362,"l":470.1828378542,"c":477.4258565613,"v":592432.0619133289,"t":1721401200}
+{"o":477.4258565613,"h":485.8587379562,"l":468.1706981561,"c":470.3259382785,"v":680847.8773415945,"t":1721404800}
+{"o":470.3259382785,"h":477.4549036608,"l":468.8283225254,"c":474.5901109778,"v":464547.5971027486,"t":1721408400}
+{"o":474.5901109778,"h":479.0235812339,"l":467.0428932265,"c":472.3961973797,"v":371139.0382229476,"t":1721412000}
+{"o":472.3961973797,"h":475.8582584492,"l":467.9024673067,"c":472.1332893251,"v":464788.1330323518,"t":1721415600}
+{"o":472.1332893251,"h":475.8573929441,"l":463.8616181078,"c":469.7021977827,"v":445730.709651046,"t":1721419200}
+{"o":469.7021977827,"h":474.656829039,"l":464.9992829985,"c":469.09576337,"v":396919.5680013166,"t":1721422800}
+{"o":469.09576337,"h":473.8914395723,"l":466.4544160027,"c":471.3973689201,"v":381453.1166500266,"t":1721426400}
+{"o":471.3973689201,"h":473.826606582,"l":468.2157458535,"c":469.7983058487,"v":339467.9758410325,"t":1721430000}
+{"o":469.7983058487,"h":476.2157101031,"l":461.6877657007,"c":475.2234388727,"v":376630.8885455792,"t":1721433600}
+{"o":475.2234388727,"h":479.0873409627,"l":470.813168783,"c":475.4844771622,"v":336320.1050786026,"t":1721437200}
+{"o":475.4844771622,"h":481.0424057362,"l":468.7912254211,"c":472.8082883333,"v":292452.2275839559,"t":1721440800}
+{"o":472.8082883333,"h":474.3636402984,"l":464.20544245,"c":467.4103271627,"v":279760.1337944234,"t":1721444400}
+{"o":467.4103271627,"h":471.3655384374,"l":463.8281381836,"c":466.877989798,"v":263746.1686092971,"t":1721448000}
+{"o":466.877989798,"h":472.4637975458,"l":463.4679216125,"c":469.3410190965,"v":312248.312926789,"t":1721451600}
+{"o":469.3410190965,"h":472.0832971479,"l":465.9327854619,"c":467.164042652,"v":294962.2093121923,"t":1721455200}
+{"o":467.164042652,"h":468.6597652097,"l":461.7893694144,"c":464.7102650156,"v":278704.2593441529,"t":1721458800}
+{"o":464.7102650156,"h":467.0932772425,"l":460.833757048,"c":464.5715849718,"v":295276.6662331269,"t":1721462400}
+{"o":464.5715849718,"h":470.3799205211,"l":458.5872542024,"c":463.8885829698,"v":310547.2807600976,"t":1721466000}
+{"o":463.8885829698,"h":469.3116485584,"l":461.4387936411,"c":466.8590495737,"v":331107.4828837897,"t":1721469600}
+{"o":466.8590495737,"h":473.6349650435,"l":463.7369839085,"c":469.642959467,"v":309588.0134829651,"t":1721473200}
+{"o":469.642959467,"h":473.6142929522,"l":467.1898173544,"c":469.3110922475,"v":325716.6935975787,"t":1721476800}
+{"o":469.3110922475,"h":474.3542856468,"l":452.2959118334,"c":469.5424202787,"v":376708.558482562,"t":1721480400}
+{"o":469.5424202787,"h":472.8062875625,"l":459.7795731935,"c":466.1020910153,"v":520065.6806201761,"t":1721484000}
+{"o":466.1020910153,"h":468.3305084706,"l":456.8195255167,"c":458.3054165876,"v":416100.4023442087,"t":1721487600}
+{"o":458.3054165876,"h":467.4510112679,"l":455.0713005873,"c":464.6676668755,"v":443485.2020461307,"t":1721491200}
+{"o":464.6676668755,"h":478.4275515762,"l":454.6381847521,"c":470.4401133959,"v":515900.1332517574,"t":1721494800}
+{"o":470.4401133959,"h":479.5297291705,"l":467.0202039588,"c":471.8238912295,"v":388218.4422533252,"t":1721498400}
+{"o":471.8238912295,"h":477.5415814705,"l":467.0826399993,"c":469.3519937541,"v":379935.3005008626,"t":1721502000}
+{"o":469.3519937541,"h":474.0595753079,"l":464.750148761,"c":470.3185798478,"v":365042.9053664162,"t":1721505600}
+{"o":470.3185798478,"h":476.8754605112,"l":466.0514847206,"c":470.8467578739,"v":362589.7550389986,"t":1721509200}
+{"o":470.8467578739,"h":476.7734783707,"l":464.330110115,"c":471.0476221932,"v":361678.5030266021,"t":1721512800}
+{"o":471.0476221932,"h":474.7622742718,"l":467.0322697957,"c":472.0109376657,"v":259333.486168459,"t":1721516400}
+{"o":472.0109376657,"h":479.1156595947,"l":468.21850339,"c":475.3868982015,"v":269305.4451370573,"t":1721520000}
+{"o":475.3868982015,"h":482.0439200526,"l":464.2088437206,"c":470.4154890057,"v":291563.6486080701,"t":1721523600}
+{"o":470.4154890057,"h":476.0436761874,"l":467.0739305208,"c":470.561163856,"v":294223.6097256208,"t":1721527200}
+{"o":470.561163856,"h":474.8734416807,"l":466.8280405504,"c":471.7908848821,"v":274138.9228280443,"t":1721530800}
+{"o":471.7908848821,"h":478.08146488,"l":469.826383668,"c":475.4650481215,"v":272063.5779119762,"t":1721534400}
+{"o":475.4650481215,"h":479.4077654759,"l":472.5290880185,"c":475.2790079506,"v":295291.5925488268,"t":1721538000}
+{"o":475.2790079506,"h":486.4853956168,"l":469.1164296676,"c":478.6564249094,"v":331372.4178998649,"t":1721541600}
+{"o":478.6564249094,"h":483.5997271985,"l":475.6663142674,"c":478.9709548868,"v":300853.6222382018,"t":1721545200}
+{"o":478.9709548868,"h":480.7580530881,"l":475.1690638081,"c":476.9289559475,"v":277393.0069654356,"t":1721548800}
+{"o":476.9289559475,"h":482.1618566321,"l":472.1918495162,"c":476.9910701532,"v":276919.3182141507,"t":1721552400}
+{"o":476.9910701532,"h":481.2616872973,"l":473.7180119045,"c":478.8334628465,"v":299740.237271874,"t":1721556000}
+{"o":478.8334628465,"h":485.3617827378,"l":478.0722179878,"c":482.0385385603,"v":325561.9002313144,"t":1721559600}
+{"o":482.0385385603,"h":484.4983884736,"l":479.0817519683,"c":480.940806725,"v":352495.2872454646,"t":1721563200}
+{"o":480.940806725,"h":489.7692255753,"l":476.5360383414,"c":484.0597519574,"v":358103.1020145073,"t":1721566800}
+{"o":484.0597519574,"h":494.0297394682,"l":474.2566515912,"c":482.5922363811,"v":487556.7136640426,"t":1721570400}
+{"o":482.5922363811,"h":490.7957659962,"l":474.3642441528,"c":486.6056450024,"v":551079.7970508423,"t":1721574000}
+{"o":486.6056450024,"h":495.5081510983,"l":478.9836569266,"c":487.7821682372,"v":489601.989718708,"t":1721577600}
+{"o":487.7821682372,"h":502.5440398073,"l":474.0263217422,"c":490.4084824925,"v":602098.9240445107,"t":1721581200}
+{"o":490.4084824925,"h":517.533621792,"l":476.8631886532,"c":494.5841659425,"v":1140542.8053943745,"t":1721584800}
+{"o":494.5841659425,"h":507.448078972,"l":485.2331787014,"c":495.9487754634,"v":555300.7957214911,"t":1721588400}
+{"o":495.9487754634,"h":527.8893439068,"l":482.4879815667,"c":500.4007524489,"v":837308.1660450603,"t":1721592000}
+{"o":500.4007524489,"h":510.2855983541,"l":492.0223326375,"c":501.159452969,"v":642034.5215363045,"t":1721595600}
+{"o":501.159452969,"h":505.9182114696,"l":491.0456516588,"c":503.9997373298,"v":579239.2709063343,"t":1721599200}
+{"o":503.9997373298,"h":508.4256148457,"l":496.5581175916,"c":500.2609723731,"v":502305.1878532346,"t":1721602800}
+{"o":500.2609723731,"h":505.1195898161,"l":480.2414238008,"c":487.5343630792,"v":524855.9224902163,"t":1721606400}
+{"o":487.5343630792,"h":496.7000572434,"l":482.6461467192,"c":485.7158301185,"v":456306.2890410568,"t":1721610000}
+{"o":485.7158301185,"h":495.289980855,"l":482.7848828303,"c":486.9703312997,"v":442536.8884588696,"t":1721613600}
+{"o":486.9703312997,"h":496.9621747755,"l":481.5116608245,"c":492.3086428571,"v":384090.7468988309,"t":1721617200}
+{"o":492.3086428571,"h":501.5146555738,"l":491.0067520449,"c":497.0580307993,"v":352349.5805654232,"t":1721620800}
+{"o":497.0580307993,"h":508.1458497504,"l":488.0629770963,"c":498.1723,"v":411317.8386058584,"t":1721624400}
+{"o":498.1723,"h":507.7219364185,"l":494.0283095388,"c":500.3927098446,"v":539206.9179580003,"t":1721628000}
+{"o":500.3927098446,"h":505.732984696,"l":495.3495748272,"c":499.212771424,"v":432070.2691632116,"t":1721631600}
+{"o":499.212771424,"h":504.017512961,"l":489.2762730795,"c":497.5328150807,"v":433849.3998430363,"t":1721635200}
+{"o":497.5328150807,"h":503.4224868634,"l":492.9458730277,"c":499.0471930506,"v":386946.0224998274,"t":1721638800}
+{"o":499.0471930506,"h":506.0577574541,"l":494.6932052982,"c":498.947012956,"v":393257.5364824691,"t":1721642400}
+{"o":498.947012956,"h":503.6408242078,"l":494.0672246375,"c":499.6065908932,"v":366817.350719157,"t":1721646000}
+{"o":499.6065908932,"h":503.4011012375,"l":493.4552328288,"c":498.4317042411,"v":386800.4400728515,"t":1721649600}
+{"o":498.4317042411,"h":512.4007823719,"l":489.8007771279,"c":501.780928176,"v":493003.1650356711,"t":1721653200}
+{"o":501.780928176,"h":513.5588161164,"l":496.4162091979,"c":505.6444541903,"v":534684.128063224,"t":1721656800}
+{"o":505.6444541903,"h":513.3069231009,"l":494.1808789339,"c":506.4286401774,"v":504198.9024923502,"t":1721660400}
+{"o":506.4286401774,"h":510.4519568936,"l":500.8286164552,"c":505.3044007872,"v":513024.9539246305,"t":1721664000}
+{"o":505.3044007872,"h":512.123590317,"l":497.9459912064,"c":507.4024648881,"v":409686.703247564,"t":1721667600}
+{"o":507.4024648881,"h":513.9974838271,"l":503.9257301456,"c":507.3040394315,"v":449047.7905386602,"t":1721671200}
+{"o":507.3040394315,"h":515.9711426985,"l":503.0960572336,"c":509.2739347875,"v":420879.2484656224,"t":1721674800}
+{"o":509.2739347875,"h":514.8492998936,"l":505.8492636637,"c":509.4039100776,"v":549887.3707363328,"t":1721678400}
+{"o":509.4039100776,"h":516.14341422,"l":501.2772605621,"c":507.5907894721,"v":528513.5028751713,"t":1721682000}
+{"o":507.5907894721,"h":513.842987327,"l":501.3371163447,"c":508.3243720321,"v":503210.0251651056,"t":1721685600}
+{"o":508.3243720321,"h":518.1467308576,"l":504.2623980998,"c":511.7649438739,"v":396475.867773959,"t":1721689200}
+{"o":511.7649438739,"h":517.7269554995,"l":503.4501055576,"c":507.4431702818,"v":390841.1819004074,"t":1721692800}
+{"o":507.4431702818,"h":513.3786703988,"l":502.5002748785,"c":507.7152815746,"v":410399.1536373267,"t":1721696400}
+{"o":507.7152815746,"h":514.225488279,"l":501.7399104485,"c":509.4261294793,"v":377755.2369619029,"t":1721700000}
+{"o":509.4261294793,"h":513.7512922717,"l":507.0413056968,"c":510.5978844509,"v":489774.2234507334,"t":1721703600}
+{"o":510.5978844509,"h":522.0331605619,"l":498.6629307908,"c":510.0258815827,"v":508273.0764510162,"t":1721707200}
+{"o":510.0258815827,"h":520.3408920679,"l":503.4553640168,"c":514.7292899123,"v":524188.739348435,"t":1721710800}
+{"o":514.7292899123,"h":521.4901407428,"l":509.1985021248,"c":515.2032726644,"v":534264.3194779718,"t":1721714400}
+{"o":515.2032726644,"h":524.2480387085,"l":513.5882420198,"c":519.0373172359,"v":422950.2156287433,"t":1721718000}
+{"o":519.0373172359,"h":525.2590491943,"l":503.2155395079,"c":509.124862755,"v":418125.7696750775,"t":1721721600}
+{"o":509.124862755,"h":514.3075454288,"l":501.4130333707,"c":509.4891361067,"v":380059.6276119139,"t":1721725200}
+{"o":509.4891361067,"h":515.9337848969,"l":507.4930254843,"c":511.5492054591,"v":361766.0336970816,"t":1721728800}
+{"o":511.5492054591,"h":518.138913983,"l":502.5234943495,"c":509.4688297572,"v":444106.855440949,"t":1721732400}
+{"o":509.4688297572,"h":515.2803637932,"l":504.4238217544,"c":509.2179160772,"v":403224.8255160914,"t":1721736000}
+{"o":509.2179160772,"h":521.9047894333,"l":499.2104301597,"c":512.9189686629,"v":594288.9059070939,"t":1721739600}
+{"o":512.9189686629,"h":528.7351038199,"l":499.9474423422,"c":514.8997834608,"v":700283.149151803,"t":1721743200}
+{"o":514.8997834608,"h":523.9516467224,"l":507.7138166103,"c":516.9097865007,"v":794281.0763968901,"t":1721746800}
+{"o":516.9097865007,"h":536.4651649102,"l":501.693254736,"c":519.2893967517,"v":717766.418263889,"t":1721750400}
+{"o":519.2893967517,"h":529.9521985826,"l":510.3794935513,"c":520.5293894041,"v":830073.0988160446,"t":1721754000}
+{"o":520.5293894041,"h":526.042204944,"l":515.6530447045,"c":518.4213870824,"v":610845.1243346542,"t":1721757600}
+{"o":518.4213870824,"h":522.1029289216,"l":508.1442897635,"c":514.5878017236,"v":550982.6473775782,"t":1721761200}
+{"o":514.5878017236,"h":522.0429497056,"l":510.3005505035,"c":517.5556086854,"v":516393.390010842,"t":1721764800}
+{"o":517.5556086854,"h":522.2962067923,"l":511.5295088551,"c":516.8271226412,"v":520055.4236858304,"t":1721768400}
+{"o":516.8271226412,"h":522.4497769864,"l":509.9566445225,"c":516.3290404337,"v":440473.1485788211,"t":1721772000}
+{"o":516.3290404337,"h":520.200135519,"l":509.0867292415,"c":515.1477141819,"v":399945.9840641442,"t":1721775600}
+{"o":515.1477141819,"h":527.5673787635,"l":503.6289319185,"c":517.3472597439,"v":446296.2418662311,"t":1721779200}
+{"o":517.3472597439,"h":524.0792199214,"l":509.2456534968,"c":515.736772911,"v":415980.3205932694,"t":1721782800}
+{"o":515.736772911,"h":522.853620703,"l":507.9201428075,"c":514.659936237,"v":376008.285769876,"t":1721786400}
+{"o":514.659936237,"h":520.3782296747,"l":510.595926821,"c":515.5859533634,"v":354001.8666287453,"t":1721790000}
+{"o":515.5859533634,"h":518.9998864158,"l":513.0402826929,"c":515.4076243216,"v":328792.9431445124,"t":1721793600}
+{"o":515.4076243216,"h":520.6821500758,"l":510.5750952012,"c":514.2074349567,"v":362815.485860998,"t":1721797200}
+{"o":514.2074349567,"h":518.4021785746,"l":503.8846558489,"c":512.7638554058,"v":317085.9735056894,"t":1721800800}
+{"o":512.7638554058,"h":515.8309870973,"l":501.6423648902,"c":506.8283861373,"v":336258.7562760355,"t":1721804400}
+{"o":506.8283861373,"h":517.3427297469,"l":495.4363344801,"c":505.1533790425,"v":470083.7709090839,"t":1721808000}
+{"o":505.1533790425,"h":508.4589935118,"l":500.0828643478,"c":504.8530547585,"v":384818.2810002484,"t":1721811600}
+{"o":504.8530547585,"h":508.7631584604,"l":495.2027619625,"c":498.7774287987,"v":358522.2072766832,"t":1721815200}
+{"o":498.7774287987,"h":507.2648904009,"l":493.8436346369,"c":505.0705515219,"v":368684.8488912918,"t":1721818800}
+{"o":505.0705515219,"h":505.6565945631,"l":491.6649652784,"c":499.1055935938,"v":380686.4775883216,"t":1721822400}
+{"o":499.1055935938,"h":506.5409317438,"l":485.1138512713,"c":493.4955305579,"v":477224.1372444278,"t":1721826000}
+{"o":493.4955305579,"h":507.2714513607,"l":479.8630612165,"c":493.3650129381,"v":609619.8671369796,"t":1721829600}
+{"o":493.3650129381,"h":508.5823044965,"l":478.5755055203,"c":495.3225378971,"v":583022.2932471132,"t":1721833200}
+{"o":495.3225378971,"h":506.4194000844,"l":482.9974438547,"c":494.4093375468,"v":603978.0892398525,"t":1721836800}
+{"o":494.4093375468,"h":502.255681302,"l":492.2651329304,"c":499.4338550546,"v":565538.4253064527,"t":1721840400}
+{"o":499.4338550546,"h":510.2535116777,"l":486.1165132904,"c":499.1471030715,"v":585455.7725162872,"t":1721844000}
+{"o":499.1471030715,"h":507.5262352733,"l":493.6405076586,"c":500.6897818764,"v":511113.8294672042,"t":1721847600}
+{"o":500.6897818764,"h":510.1990549869,"l":497.3281233504,"c":508.8940800763,"v":469365.397802814,"t":1721851200}
+{"o":508.8940800763,"h":522.9231915372,"l":495.5715636403,"c":509.8031056237,"v":668895.434971365,"t":1721854800}
+{"o":509.8031056237,"h":521.6567969889,"l":508.0582611809,"c":515.0569630923,"v":573910.3791119093,"t":1721858400}
+{"o":515.0569630923,"h":522.4969556826,"l":508.7572397034,"c":514.5865026895,"v":528154.8001209644,"t":1721862000}
+{"o":514.5865026895,"h":525.0013361832,"l":510.7380729285,"c":521.6246028512,"v":470183.3220065339,"t":1721865600}
+{"o":521.6246028512,"h":542.7196188905,"l":502.2139607061,"c":520.5229775305,"v":1091550.6311481625,"t":1721869200}
+{"o":520.5229775305,"h":533.0897662972,"l":498.7109572719,"c":508.8967459658,"v":894738.5405010383,"t":1721872800}
+{"o":508.8967459658,"h":513.1601072555,"l":501.7992725678,"c":505.6764588478,"v":498483.122257727,"t":1721876400}
+{"o":505.6764588478,"h":517.3092147636,"l":482.7941248505,"c":494.3173062465,"v":444782.6121834634,"t":1721880000}
+{"o":494.3173062465,"h":497.4275345411,"l":477.5869008194,"c":480.8068997107,"v":358061.4781118094,"t":1721883600}
+{"o":480.8068997107,"h":490.7431773432,"l":468.8000333437,"c":476.6165809015,"v":374057.0803056028,"t":1721887200}
+{"o":476.6165809015,"h":490.3559571548,"l":468.4733253732,"c":482.7323921297,"v":398465.9733319906,"t":1721890800}
+{"o":482.7323921297,"h":488.8582330519,"l":472.6479463004,"c":477.3623660721,"v":452603.4680635822,"t":1721894400}
+{"o":477.3623660721,"h":493.9472020775,"l":472.5095040276,"c":488.4873119616,"v":371264.0432102815,"t":1721898000}
+{"o":488.4873119616,"h":497.199127528,"l":479.023433318,"c":485.6572050468,"v":569753.8054210019,"t":1721901600}
+{"o":485.6572050468,"h":491.0692200165,"l":478.3160974627,"c":483.5432435648,"v":490797.9196772393,"t":1721905200}
+{"o":483.5432435648,"h":492.048640881,"l":472.0198095955,"c":482.1853956146,"v":629613.7317287668,"t":1721908800}
+{"o":482.1853956146,"h":487.54516771,"l":466.5776508248,"c":476.573133396,"v":665025.7718325584,"t":1721912400}
+{"o":476.573133396,"h":493.7551358824,"l":456.9117029231,"c":472.2345218149,"v":840018.9717899874,"t":1721916000}
+{"o":472.2345218149,"h":483.8666643094,"l":460.9574036772,"c":478.2656175449,"v":665339.2472439761,"t":1721919600}
+{"o":478.2656175449,"h":486.3647008114,"l":463.436774969,"c":476.8178697183,"v":692524.7604017422,"t":1721923200}
+{"o":476.8178697183,"h":485.170915173,"l":471.7492665476,"c":474.6433178474,"v":573185.7474609915,"t":1721926800}
+{"o":474.6433178474,"h":493.988543654,"l":464.8787740005,"c":483.2499113192,"v":612254.2107483622,"t":1721930400}
+{"o":483.2499113192,"h":489.5378122511,"l":476.0103296353,"c":482.5379490737,"v":636881.0838845619,"t":1721934000}
+{"o":482.5379490737,"h":498.3632383627,"l":465.9897886283,"c":482.5236894127,"v":633522.223777158,"t":1721937600}
+{"o":482.5236894127,"h":488.7871820852,"l":466.1752009215,"c":474.9803876154,"v":676807.8197018979,"t":1721941200}
+{"o":474.9803876154,"h":478.6367271815,"l":467.7623434048,"c":475.0093597824,"v":494102.4424866871,"t":1721944800}
+{"o":475.0093597824,"h":477.171524387,"l":461.654249291,"c":463.8616550282,"v":441763.5382384511,"t":1721948400}
+{"o":463.8616550282,"h":472.2534391756,"l":446.3276017163,"c":450.1383883729,"v":469607.4494248679,"t":1721952000}
+{"o":450.1383883729,"h":468.0513532263,"l":446.4712459207,"c":460.1174220336,"v":511414.3900903363,"t":1721955600}
+{"o":460.1174220336,"h":466.0998614912,"l":449.2674620826,"c":458.4691127495,"v":498602.8956890819,"t":1721959200}
+{"o":458.4691127495,"h":464.9192719414,"l":449.7251551406,"c":451.9753583888,"v":551640.8663456414,"t":1721962800}
+{"o":451.9753583888,"h":460.0973734333,"l":449.6444009111,"c":458.0633590468,"v":467603.7974498134,"t":1721966400}
+{"o":458.0633590468,"h":461.9446224987,"l":452.9738064795,"c":457.2137421771,"v":435259.5211716992,"t":1721970000}
+{"o":457.2137421771,"h":465.2137319792,"l":452.9280624026,"c":458.47186453,"v":369060.8730664167,"t":1721973600}
+{"o":458.47186453,"h":465.6200520367,"l":455.6778396207,"c":462.264123496,"v":348095.9885079908,"t":1721977200}
+{"o":462.264123496,"h":466.3153736732,"l":455.9473450091,"c":462.9796827381,"v":381806.6144381028,"t":1721980800}
+{"o":462.9796827381,"h":469.1680018535,"l":457.8668814564,"c":463.7814693558,"v":461601.153591939,"t":1721984400}
+{"o":463.7814693558,"h":465.6133244949,"l":457.961593442,"c":461.1142823617,"v":438224.7594550189,"t":1721988000}
+{"o":461.1142823617,"h":463.7003037982,"l":453.4319612434,"c":457.4727133494,"v":357034.2461849544,"t":1721991600}
+{"o":457.4727133494,"h":467.9066040659,"l":454.8572614831,"c":461.0609448295,"v":414058.1487401699,"t":1721995200}
+{"o":461.0609448295,"h":477.340319511,"l":450.8523371398,"c":464.9633509646,"v":539063.3101375969,"t":1721998800}
+{"o":464.9633509646,"h":472.8930368394,"l":451.9097228158,"c":461.076868192,"v":702371.2223370525,"t":1722002400}
+{"o":461.076868192,"h":466.6673194489,"l":452.3457856372,"c":460.1462646896,"v":534357.2018021058,"t":1722006000}
+{"o":460.1462646896,"h":465.1146308958,"l":454.8668818573,"c":462.0803296686,"v":459435.8341750966,"t":1722009600}
+{"o":462.0803296686,"h":469.6375520142,"l":457.4388579093,"c":466.0425451346,"v":415123.2817542588,"t":1722013200}
+{"o":466.0425451346,"h":470.9167154321,"l":464.4341212702,"c":469.6528239183,"v":396042.0828330896,"t":1722016800}
+{"o":469.6528239183,"h":471.0807656431,"l":462.823382595,"c":465.4133114525,"v":422824.4894860972,"t":1722020400}
+{"o":465.4133114525,"h":469.7753215441,"l":461.2948299428,"c":466.6015818776,"v":382356.8549181041,"t":1722024000}
+{"o":466.6015818776,"h":470.9286047386,"l":461.406718472,"c":465.1563463983,"v":364221.4041386999,"t":1722027600}
+{"o":465.1563463983,"h":467.7438591016,"l":455.6270576284,"c":459.2028394169,"v":353694.7912357524,"t":1722031200}
+{"o":459.2028394169,"h":464.1261169679,"l":442.132992821,"c":461.421001541,"v":342371.1252125981,"t":1722034800}
+{"o":461.421001541,"h":469.9698375807,"l":457.7334533334,"c":467.072329877,"v":380622.6252445452,"t":1722038400}
+{"o":467.072329877,"h":474.4822815531,"l":464.6828085941,"c":471.1257007919,"v":335736.4054168462,"t":1722042000}
+{"o":471.1257007919,"h":479.0082275728,"l":463.0062788964,"c":470.5012493904,"v":368658.6712555184,"t":1722045600}
+{"o":470.5012493904,"h":478.7803465002,"l":464.8639893809,"c":469.4617337323,"v":380642.5294139648,"t":1722049200}
+{"o":469.4617337323,"h":473.5054179408,"l":466.5850302854,"c":472.4135943436,"v":315718.3752358438,"t":1722052800}
+{"o":472.4135943436,"h":476.7739419538,"l":463.4023049011,"c":472.4267905239,"v":365734.680649174,"t":1722056400}
+{"o":472.4267905239,"h":475.6181180194,"l":467.9706342862,"c":472.047223598,"v":331225.1733134589,"t":1722060000}
+{"o":472.047223598,"h":476.757182967,"l":463.6032743785,"c":473.1346285388,"v":432511.7503241617,"t":1722063600}
+{"o":473.1346285388,"h":477.3024238836,"l":458.7354623481,"c":463.6813224219,"v":441972.5276269002,"t":1722067200}
+{"o":463.6813224219,"h":468.6604759814,"l":458.1092537211,"c":462.8267263623,"v":390741.7593221306,"t":1722070800}
+{"o":462.8267263623,"h":474.271460274,"l":460.0597817754,"c":471.2101175952,"v":350852.8469487907,"t":1722074400}
+{"o":471.2101175952,"h":478.2977086724,"l":467.9047554595,"c":474.2595645081,"v":439437.001489364,"t":1722078000}
+{"o":474.2595645081,"h":478.3115465771,"l":468.994079814,"c":474.7207170128,"v":418227.1354926965,"t":1722081600}
+{"o":474.7207170128,"h":495.0249465141,"l":469.8081207719,"c":476.0691154724,"v":499663.0551022697,"t":1722085200}
+{"o":476.0691154724,"h":484.7705081707,"l":467.0650667755,"c":476.5835588157,"v":579047.7289585997,"t":1722088800}
+{"o":476.5835588157,"h":483.9805182971,"l":466.2690575464,"c":472.2688781377,"v":646384.6104385632,"t":1722092400}
+{"o":472.2688781377,"h":478.2854398717,"l":468.9429794009,"c":473.2191812611,"v":519951.2878179454,"t":1722096000}
+{"o":473.2191812611,"h":476.7284561741,"l":466.3335598647,"c":469.4155537016,"v":581785.3074119936,"t":1722099600}
+{"o":469.4155537016,"h":476.2762800146,"l":466.4989728417,"c":471.266979231,"v":493863.1948224773,"t":1722103200}
+{"o":471.266979231,"h":475.5420346758,"l":463.4975666514,"c":468.7878336318,"v":638669.8742620492,"t":1722106800}
+{"o":468.7878336318,"h":483.82031515,"l":457.8756841156,"c":471.9901400343,"v":994043.3152162384,"t":1722110400}
+{"o":471.9901400343,"h":483.4395520068,"l":461.2358972876,"c":474.1676842341,"v":1164812.2799708694,"t":1722114000}
+{"o":474.1676842341,"h":478.5370241377,"l":469.6081540851,"c":474.3035459064,"v":888266.4261922039,"t":1722117600}
+{"o":474.3035459064,"h":476.5804506114,"l":465.0387445345,"c":471.074972107,"v":848987.2785389918,"t":1722121200}
+{"o":471.074972107,"h":479.7310934309,"l":458.4917346095,"c":470.0243204838,"v":1338046.8026268762,"t":1722124800}
+{"o":470.0243204838,"h":475.9946326677,"l":463.4393198055,"c":472.1969509328,"v":881599.0075719884,"t":1722128400}
+{"o":472.1969509328,"h":475.2827826621,"l":462.8163462241,"c":463.7420843518,"v":628206.1517765236,"t":1722132000}
+{"o":463.7420843518,"h":467.3731713795,"l":455.0720700813,"c":458.8360612204,"v":622221.1007353646,"t":1722135600}
+{"o":458.8360612204,"h":469.9357741434,"l":449.9498407243,"c":462.7827972361,"v":503263.7163294886,"t":1722139200}
+{"o":462.7827972361,"h":472.8868631143,"l":459.5484832662,"c":469.2939408343,"v":538636.9622477795,"t":1722142800}
+{"o":469.2939408343,"h":470.171905083,"l":459.7139597792,"c":462.8627066508,"v":474039.5317318254,"t":1722146400}
+{"o":462.8627066508,"h":471.0919761321,"l":458.224221005,"c":464.4477940083,"v":522927.8687960661,"t":1722150000}
+{"o":464.4477940083,"h":470.9370649469,"l":458.5840506989,"c":467.786637699,"v":396621.2834026435,"t":1722153600}
+{"o":467.786637699,"h":473.1071024896,"l":463.4875977807,"c":465.4462807953,"v":378849.4438725741,"t":1722157200}
+{"o":465.4462807953,"h":475.2739518708,"l":463.9329341445,"c":473.2444739247,"v":399147.9429959189,"t":1722160800}
+{"o":473.2444739247,"h":479.4401616818,"l":471.6332011223,"c":477.5496453831,"v":538795.4017522827,"t":1722164400}
+{"o":477.5496453831,"h":483.742946111,"l":471.8275100157,"c":475.5585779423,"v":577994.9231777206,"t":1722168000}
+{"o":475.5585779423,"h":483.6236570522,"l":473.6303000621,"c":479.814167502,"v":519499.4179233019,"t":1722171600}
+{"o":479.814167502,"h":487.4143569764,"l":473.8533117938,"c":480.4189806424,"v":670245.4492781023,"t":1722175200}
+{"o":480.4189806424,"h":483.3245219942,"l":474.8490912341,"c":477.6585900868,"v":592300.4422569235,"t":1722178800}
+{"o":477.6585900868,"h":480.8933289118,"l":472.3004997775,"c":474.3913678388,"v":512544.0577923513,"t":1722182400}
+{"o":474.3913678388,"h":480.8104508804,"l":470.7725821029,"c":476.5486647353,"v":453912.7590850691,"t":1722186000}
+{"o":476.5486647353,"h":482.7495433802,"l":472.8656250142,"c":479.1696723896,"v":473563.796125804,"t":1722189600}
+{"o":479.1696723896,"h":483.1025754265,"l":475.5710152361,"c":480.7861396748,"v":496621.091745391,"t":1722193200}
+{"o":480.7861396748,"h":484.9318302512,"l":477.9961381658,"c":484.1777855203,"v":499093.2152730222,"t":1722196800}
+{"o":484.1777855203,"h":488.4204435873,"l":479.9706196737,"c":482.7468430926,"v":536884.8157127398,"t":1722200400}
+{"o":482.7468430926,"h":487.9852444782,"l":475.9629089712,"c":480.2533612683,"v":581821.2474608846,"t":1722204000}
+{"o":480.2533612683,"h":487.1772790733,"l":473.7142096798,"c":480.1272145987,"v":416122.4691855763,"t":1722207600}
+{"o":480.1272145987,"h":496.0168765215,"l":468.0024769714,"c":479.5314596262,"v":588608.3565635558,"t":1722211200}
+{"o":479.5314596262,"h":482.9219759806,"l":470.6988310768,"c":476.4611807027,"v":505742.4776352948,"t":1722214800}
+{"o":476.4611807027,"h":493.2656768861,"l":464.6685981904,"c":481.9518098902,"v":579475.6231287755,"t":1722218400}
+{"o":481.9518098902,"h":485.9037937457,"l":475.5054576223,"c":480.6818531725,"v":538029.1334110354,"t":1722222000}
+{"o":480.6818531725,"h":488.4764575112,"l":475.4183130177,"c":484.0220376648,"v":451357.5455362746,"t":1722225600}
+{"o":484.0220376648,"h":489.1608347999,"l":481.410456614,"c":486.8014806535,"v":500199.8877143016,"t":1722229200}
+{"o":486.8014806535,"h":492.452108268,"l":482.9928555818,"c":489.7244995947,"v":492302.7938555035,"t":1722232800}
+{"o":489.7244995947,"h":493.4129091828,"l":483.0384257565,"c":488.2500256004,"v":483662.2412198911,"t":1722236400}
+{"o":488.2500256004,"h":494.6911773331,"l":485.5998877019,"c":491.7393320164,"v":374543.4583273834,"t":1722240000}
+{"o":491.7393320164,"h":494.2792907904,"l":488.3370935832,"c":492.8744049262,"v":313545.5979350469,"t":1722243600}
+{"o":492.8744049262,"h":495.1037784087,"l":486.5132993031,"c":489.2466639046,"v":366122.7464210835,"t":1722247200}
+{"o":489.2466639046,"h":494.0854866532,"l":483.5311958641,"c":486.5103623353,"v":421031.0112635267,"t":1722250800}
+{"o":486.5103623353,"h":495.9967670877,"l":483.5922977801,"c":488.853711103,"v":526827.8428108897,"t":1722254400}
+{"o":488.853711103,"h":496.0353452014,"l":481.3639429436,"c":490.2467594253,"v":593396.3871468964,"t":1722258000}
+{"o":490.2467594253,"h":497.7584709001,"l":479.6994184973,"c":487.4035136916,"v":778764.534982275,"t":1722261600}
+{"o":487.4035136916,"h":494.7492035055,"l":480.6657489007,"c":484.558557282,"v":850156.1197489568,"t":1722265200}
+{"o":484.558557282,"h":495.4404347961,"l":476.834225076,"c":487.3333218759,"v":679560.1288881433,"t":1722268800}
+{"o":487.3333218759,"h":494.4553143265,"l":479.0119169291,"c":486.5670218533,"v":555374.9982938173,"t":1722272400}
+{"o":486.5670218533,"h":489.3338877032,"l":480.417517537,"c":484.4390228849,"v":493770.9455006503,"t":1722276000}
+{"o":484.4390228849,"h":491.0467113649,"l":482.7523531315,"c":489.3885664509,"v":466766.8737033229,"t":1722279600}
+{"o":489.3885664509,"h":498.1149004559,"l":486.0295196477,"c":488.453008952,"v":488503.2410226015,"t":1722283200}
+{"o":488.453008952,"h":495.0998185524,"l":480.6904542775,"c":486.0354256551,"v":526855.7918451331,"t":1722286800}
+{"o":486.0354256551,"h":494.4970687545,"l":483.089400277,"c":489.0431539313,"v":522422.1432362493,"t":1722290400}
+{"o":489.0431539313,"h":493.8571102808,"l":483.7129366298,"c":489.9544268933,"v":573639.6725619603,"t":1722294000}
+{"o":489.9544268933,"h":495.7363224762,"l":479.469690564,"c":484.7852555048,"v":606978.4173870787,"t":1722297600}
+{"o":484.7852555048,"h":494.4646386002,"l":475.6059102389,"c":484.0464128013,"v":494802.1827925794,"t":1722301200}
+{"o":484.0464128013,"h":487.3376603676,"l":474.2577495895,"c":478.8527979714,"v":515042.9191648129,"t":1722304800}
+{"o":478.8527979714,"h":484.8919928608,"l":472.9692273696,"c":479.4962384561,"v":559176.3811111432,"t":1722308400}
+{"o":479.4962384561,"h":485.6162383811,"l":474.7657357732,"c":483.2837444034,"v":465921.9214521948,"t":1722312000}
+{"o":483.2837444034,"h":489.5456024391,"l":474.7014972021,"c":480.538186891,"v":544085.1704947911,"t":1722315600}
+{"o":480.538186891,"h":482.9732894354,"l":474.8332771817,"c":477.9674153132,"v":416735.6145222702,"t":1722319200}
+{"o":477.9674153132,"h":483.8015235198,"l":475.823426505,"c":478.1893134746,"v":442025.7969647273,"t":1722322800}
+{"o":478.1893134746,"h":482.7250909761,"l":473.1620103077,"c":477.8884335694,"v":456957.1521033655,"t":1722326400}
+{"o":477.8884335694,"h":482.1919827378,"l":475.3559128094,"c":479.2200669671,"v":418850.3707678122,"t":1722330000}
+{"o":479.2200669671,"h":483.7165951737,"l":474.845721066,"c":480.1822049774,"v":488175.911110029,"t":1722333600}
+{"o":480.1822049774,"h":487.8360561251,"l":478.0545405085,"c":484.264760317,"v":373957.3712690096,"t":1722337200}
+{"o":484.264760317,"h":489.913609753,"l":477.1570285744,"c":484.2726321724,"v":428378.4602384988,"t":1722340800}
+{"o":484.2726321724,"h":494.7568096758,"l":477.2260002411,"c":486.4865482008,"v":602205.8887717309,"t":1722344400}
+{"o":486.4865482008,"h":495.7462716032,"l":479.8182851447,"c":489.540376526,"v":769919.7651743572,"t":1722348000}
+{"o":489.540376526,"h":496.3574468525,"l":479.3546194616,"c":485.3314421594,"v":636862.1165152629,"t":1722351600}
+{"o":485.3314421594,"h":490.5434008227,"l":479.3961816402,"c":486.0403508758,"v":544669.0011540091,"t":1722355200}
+{"o":486.0403508758,"h":490.9308242688,"l":478.4763534977,"c":482.6037029428,"v":645587.8810861519,"t":1722358800}
+{"o":482.6037029428,"h":489.0630865719,"l":480.0550998283,"c":486.0042415427,"v":566770.1100371996,"t":1722362400}
+{"o":486.0042415427,"h":491.6378486083,"l":480.6781150162,"c":488.3197454995,"v":581005.7662255655,"t":1722366000}
+{"o":488.3197454995,"h":499.1805688529,"l":479.3959331899,"c":492.704758198,"v":649659.8486814209,"t":1722369600}
+{"o":492.704758198,"h":499.3567617893,"l":490.730502067,"c":495.4674900435,"v":441798.3143046672,"t":1722373200}
+{"o":495.4674900435,"h":497.7784785865,"l":490.9212993238,"c":493.223823082,"v":392087.5633851212,"t":1722376800}
+{"o":493.223823082,"h":497.8132089782,"l":490.1534522086,"c":495.1148695526,"v":330851.730723517,"t":1722380400}
+{"o":495.1148695526,"h":506.25672068,"l":489.2056441405,"c":496.6826949977,"v":456791.0337436002,"t":1722384000}
+{"o":496.6826949977,"h":505.7449470262,"l":491.4232044319,"c":501.5254673205,"v":394270.0246123626,"t":1722387600}
+{"o":501.5254673205,"h":503.6112763973,"l":493.6226629213,"c":498.4942612035,"v":369544.097740059,"t":1722391200}
+{"o":498.4942612035,"h":504.4808170276,"l":496.4087324078,"c":501.2015783479,"v":398120.7613143545,"t":1722394800}
+{"o":501.2015783479,"h":507.5977243291,"l":492.8112934206,"c":498.596296267,"v":430476.2811690019,"t":1722398400}
+{"o":498.596296267,"h":507.6091427704,"l":487.0949436899,"c":498.9037925656,"v":473069.5066739944,"t":1722402000}
+{"o":498.9037925656,"h":504.6653308198,"l":492.3920371854,"c":500.8066018325,"v":477857.7117766294,"t":1722405600}
+{"o":500.8066018325,"h":503.3210722221,"l":496.1224041462,"c":500.3274300515,"v":383975.7310451421,"t":1722409200}
+{"o":500.3274300515,"h":504.13919452,"l":488.7974488744,"c":494.6803833236,"v":403681.3626942699,"t":1722412800}
+{"o":494.6803833236,"h":499.8885175004,"l":489.6386477984,"c":495.3468399927,"v":350569.976664212,"t":1722416400}
+{"o":495.3468399927,"h":505.4138959874,"l":491.2773513648,"c":501.2316061438,"v":337378.8076934179,"t":1722420000}
+{"o":501.2316061438,"h":508.3831684413,"l":498.6223927221,"c":504.9058108426,"v":379821.5228274532,"t":1722423600}
+{"o":504.9058108426,"h":507.0956269915,"l":494.1495671357,"c":497.0906330028,"v":365243.3406272533,"t":1722427200}
+{"o":497.0906330028,"h":505.6813410438,"l":487.54755966,"c":496.9557710173,"v":449190.7885524322,"t":1722430800}
+{"o":496.9557710173,"h":507.4732214115,"l":487.6101199368,"c":495.6176968676,"v":560965.7749288413,"t":1722434400}
+{"o":495.6176968676,"h":501.1814733066,"l":492.273160464,"c":497.8841853581,"v":442861.1142934441,"t":1722438000}
+{"o":497.8841853581,"h":504.3545865859,"l":489.3893273278,"c":498.5867431387,"v":448382.803885601,"t":1722441600}
+{"o":498.5867431387,"h":505.4685356621,"l":489.8488811342,"c":498.9341531263,"v":449289.0519210159,"t":1722445200}
+{"o":498.9341531263,"h":505.8726536075,"l":487.8992672943,"c":494.0996648297,"v":596463.5257968123,"t":1722448800}
+{"o":494.0996648297,"h":509.0751165445,"l":476.6909292844,"c":490.6737169513,"v":911859.3667551593,"t":1722452400}
+{"o":490.6737169513,"h":503.9433580471,"l":481.8805371225,"c":492.5371647103,"v":721525.2305433039,"t":1722456000}
+{"o":492.5371647103,"h":497.5033852499,"l":481.0324011552,"c":485.4246351008,"v":537393.0699021383,"t":1722459600}
+{"o":485.4246351008,"h":492.4440798151,"l":479.1563506001,"c":487.4770744076,"v":466232.3083949059,"t":1722463200}
+{"o":487.4770744076,"h":493.7382699195,"l":482.5279040397,"c":488.2194352364,"v":380368.1465532794,"t":1722466800}
+{"o":488.2194352364,"h":491.7145346684,"l":480.092614526,"c":484.514155376,"v":462619.2860733618,"t":1722470400}
+{"o":484.514155376,"h":492.3571615432,"l":479.4084063802,"c":484.1159569609,"v":430504.2308977602,"t":1722474000}
+{"o":484.1159569609,"h":489.7882383909,"l":477.2687650643,"c":482.0233455284,"v":558747.2536930843,"t":1722477600}
+{"o":482.0233455284,"h":488.1999238398,"l":477.2967367263,"c":480.7843146006,"v":531411.3279461024,"t":1722481200}
+{"o":480.7843146006,"h":491.1588361159,"l":472.1562820891,"c":482.2832692717,"v":520566.7007868801,"t":1722484800}
+{"o":482.2832692717,"h":495.9239786921,"l":473.7107123079,"c":484.4655421291,"v":657783.7725359129,"t":1722488400}
+{"o":484.4655421291,"h":492.2750163792,"l":482.0969550068,"c":488.4645545624,"v":518022.9397659765,"t":1722492000}
+{"o":488.4645545624,"h":491.5522030987,"l":477.835958114,"c":484.7487346537,"v":379602.7987750897,"t":1722495600}
+{"o":484.7487346537,"h":488.6300621177,"l":477.1660185463,"c":480.5723204971,"v":326860.6329705733,"t":1722499200}
+{"o":480.5723204971,"h":486.8935814895,"l":475.1942884277,"c":481.8564612918,"v":352136.8012874452,"t":1722502800}
+{"o":481.8564612918,"h":487.0079822961,"l":477.5375478251,"c":481.4356194813,"v":293597.0853113148,"t":1722506400}
+{"o":481.4356194813,"h":486.6747712684,"l":477.4499247688,"c":482.7022409795,"v":342371.6514132781,"t":1722510000}
+{"o":482.7022409795,"h":490.8116247615,"l":478.1664066528,"c":484.5964324918,"v":427487.3999670281,"t":1722513600}
+{"o":484.5964324918,"h":496.7465895326,"l":478.9489293533,"c":484.7155586796,"v":405318.4331169045,"t":1722517200}
+{"o":484.7155586796,"h":499.790380201,"l":469.1860306469,"c":483.8949031543,"v":541965.1470346951,"t":1722520800}
+{"o":483.8949031543,"h":494.6685855552,"l":474.5189908861,"c":484.7867985165,"v":842664.7916302388,"t":1722524400}
+{"o":484.7867985165,"h":497.1547873264,"l":477.2304804466,"c":490.5004659735,"v":722667.1138211959,"t":1722528000}
+{"o":490.5004659735,"h":501.8308530372,"l":482.3070174124,"c":494.4230915849,"v":524152.2960064475,"t":1722531600}
+{"o":494.4230915849,"h":510.8861567032,"l":481.3502753173,"c":497.0428718382,"v":629902.6070590605,"t":1722535200}
+{"o":497.0428718382,"h":505.5935585344,"l":483.9467066941,"c":498.9471318697,"v":557210.8174661055,"t":1722538800}
+{"o":498.9471318697,"h":514.5346549717,"l":489.9074795337,"c":502.0167088632,"v":537032.1249878078,"t":1722542400}
+{"o":502.0167088632,"h":510.767527379,"l":487.4630265626,"c":498.922815065,"v":562079.5777829817,"t":1722546000}
+{"o":498.922815065,"h":505.38378674,"l":489.0165806732,"c":497.3035196367,"v":521821.2325811148,"t":1722549600}
+{"o":497.3035196367,"h":502.7059891167,"l":492.8072461644,"c":495.9811793604,"v":410221.205994136,"t":1722553200}
+{"o":495.9811793604,"h":507.2357927606,"l":491.7114486892,"c":498.5701018304,"v":406513.3462737708,"t":1722556800}
+{"o":498.5701018304,"h":505.6356265246,"l":489.8449816172,"c":497.8397973009,"v":463855.7366232471,"t":1722560400}
+{"o":497.8397973009,"h":509.9650740611,"l":485.892791843,"c":499.8889091534,"v":510694.6710404917,"t":1722564000}
+{"o":499.8889091534,"h":506.2448896856,"l":491.4226287451,"c":498.9786152203,"v":368585.9194591964,"t":1722567600}
+{"o":498.9786152203,"h":505.3682877756,"l":495.2836206496,"c":502.6599835827,"v":318659.6456440691,"t":1722571200}
+{"o":502.6599835827,"h":512.6412098522,"l":493.5565447293,"c":503.7721773839,"v":343261.7057371554,"t":1722574800}
+{"o":503.7721773839,"h":512.028904273,"l":489.1493687125,"c":500.1010288296,"v":426483.3337124622,"t":1722578400}
+{"o":500.1010288296,"h":506.8922276795,"l":492.9100410396,"c":499.69886247,"v":348060.0823503919,"t":1722582000}
+{"o":499.69886247,"h":510.3409526746,"l":492.6983447357,"c":501.4237131168,"v":351447.2732119864,"t":1722585600}
+{"o":501.4237131168,"h":506.3936031352,"l":498.5893440173,"c":504.5866371055,"v":402023.9787202635,"t":1722589200}
+{"o":504.5866371055,"h":510.8653609808,"l":500.8997752506,"c":504.9698016227,"v":328487.3287853507,"t":1722592800}
+{"o":504.9698016227,"h":510.568056267,"l":501.5086868684,"c":506.2528394474,"v":328644.5611127653,"t":1722596400}
+{"o":506.2528394474,"h":513.6539279418,"l":496.4702322619,"c":503.4121574232,"v":586589.7776967062,"t":1722600000}
+{"o":503.4121574232,"h":518.9772996274,"l":489.1793415104,"c":504.2209241155,"v":602307.0889580874,"t":1722603600}
+{"o":504.2209241155,"h":532.444208287,"l":471.0054428014,"c":504.2616301782,"v":807423.5146433625,"t":1722607200}
+{"o":504.2616301782,"h":520.5417618247,"l":486.337663706,"c":501.3717854513,"v":1107356.1429464961,"t":1722610800}
+{"o":501.3717854513,"h":513.9584809714,"l":491.3727224885,"c":498.7393374344,"v":636095.1700692773,"t":1722614400}
+{"o":498.7393374344,"h":507.880121258,"l":490.6802516505,"c":500.7861370911,"v":510529.4105024826,"t":1722618000}
+{"o":500.7861370911,"h":510.7636944876,"l":494.7544172295,"c":503.497233912,"v":482628.4363774019,"t":1722621600}
+{"o":503.497233912,"h":510.8851922418,"l":490.7379042396,"c":498.1900157355,"v":615447.3175914482,"t":1722625200}
+{"o":498.1900157355,"h":510.1895013997,"l":481.9766665091,"c":500.5142951777,"v":641448.1593814387,"t":1722628800}
+{"o":500.5142951777,"h":516.3737436754,"l":491.6048007362,"c":509.1513103375,"v":864253.3168762666,"t":1722632400}
+{"o":509.1513103375,"h":517.0418478524,"l":499.9962760582,"c":506.6146788038,"v":700577.4623279992,"t":1722636000}
+{"o":506.6146788038,"h":513.6691511622,"l":496.2817184368,"c":507.8908505052,"v":484451.341687538,"t":1722639600}
+{"o":507.8908505052,"h":518.476846698,"l":496.0007126513,"c":506.6291984841,"v":596291.766535214,"t":1722643200}
+{"o":506.6291984841,"h":524.8291570103,"l":494.7140010651,"c":507.3096200843,"v":746189.2673893893,"t":1722646800}
+{"o":507.3096200843,"h":511.6806061897,"l":497.9631436276,"c":503.3199904792,"v":429278.0858602371,"t":1722650400}
+{"o":503.3199904792,"h":515.0598491382,"l":494.6522945112,"c":506.8372760267,"v":368998.9984966941,"t":1722654000}
+{"o":506.8372760267,"h":512.562143266,"l":499.0605869051,"c":503.2001366759,"v":278756.2898305824,"t":1722657600}
+{"o":503.2001366759,"h":509.7552300776,"l":500.258489715,"c":505.9807582822,"v":321394.4567530515,"t":1722661200}
+{"o":505.9807582822,"h":509.540741219,"l":501.7349309491,"c":507.7760009423,"v":297826.4956992429,"t":1722664800}
+{"o":507.7760009423,"h":511.1922192386,"l":499.5140878055,"c":504.4833221239,"v":305608.8587800541,"t":1722668400}
+{"o":504.4833221239,"h":511.779928679,"l":496.0328190179,"c":501.6732920845,"v":422860.1204984715,"t":1722672000}
+{"o":501.6732920845,"h":507.7929251279,"l":494.132178535,"c":503.6012599307,"v":416512.1399711626,"t":1722675600}
+{"o":503.6012599307,"h":510.792896483,"l":501.3188885959,"c":507.1288143637,"v":327043.6089027882,"t":1722679200}
+{"o":507.1288143637,"h":511.7062523479,"l":499.8011469761,"c":510.4847916667,"v":325097.5913886001,"t":1722682800}
+{"o":510.4847916667,"h":516.0080321166,"l":503.6486262019,"c":509.6314070616,"v":357089.3415375978,"t":1722686400}
+{"o":509.6314070616,"h":515.6130061589,"l":505.2509625654,"c":510.8525025233,"v":325480.9640036098,"t":1722690000}
+{"o":510.8525025233,"h":515.4815899983,"l":503.8828418885,"c":509.9673171267,"v":298363.7403449092,"t":1722693600}
+{"o":509.9673171267,"h":531.2143162609,"l":489.686730918,"c":509.7431207637,"v":583658.0616129652,"t":1722697200}
+{"o":509.7431207637,"h":522.0106845397,"l":497.1514920757,"c":505.1307869391,"v":878388.1169356762,"t":1722700800}
+{"o":505.1307869391,"h":520.372661647,"l":489.4309117111,"c":503.2516276303,"v":778242.3141115867,"t":1722704400}
+{"o":503.2516276303,"h":514.1664756997,"l":493.3760991197,"c":506.9283270021,"v":573063.8071273853,"t":1722708000}
+{"o":506.9283270021,"h":515.3400379772,"l":497.5235729853,"c":505.4178468553,"v":470072.2684751844,"t":1722711600}
+{"o":505.4178468553,"h":514.5828572218,"l":497.6884956558,"c":505.0885515732,"v":458786.7940499738,"t":1722715200}
+{"o":505.0885515732,"h":515.8766684098,"l":494.1670976444,"c":505.6141872641,"v":399198.4803269581,"t":1722718800}
+{"o":505.6141872641,"h":508.9695123548,"l":500.8455880846,"c":505.1988862313,"v":309653.3910108987,"t":1722722400}
+{"o":505.1988862313,"h":511.5485921318,"l":499.0619271213,"c":504.6269308709,"v":301610.9803047254,"t":1722726000}
+{"o":504.6269308709,"h":513.8299116164,"l":499.5228276065,"c":506.5343494842,"v":290364.6681823703,"t":1722729600}
+{"o":506.5343494842,"h":514.1725412842,"l":498.8691506284,"c":508.7352357691,"v":314124.5424230898,"t":1722733200}
+{"o":508.7352357691,"h":515.7104106512,"l":500.6727694293,"c":508.3260053339,"v":337671.0327687773,"t":1722736800}
+{"o":508.3260053339,"h":512.614063614,"l":502.0450849784,"c":505.56177546,"v":272707.9326526615,"t":1722740400}
+{"o":505.56177546,"h":508.282225319,"l":498.5715666393,"c":502.5097578603,"v":281256.8712071823,"t":1722744000}
+{"o":502.5097578603,"h":507.9415915212,"l":497.5350496247,"c":502.6625306422,"v":264691.4081647132,"t":1722747600}
+{"o":502.6625306422,"h":505.1911998105,"l":498.7091425412,"c":502.6110888026,"v":234419.101872761,"t":1722751200}
+{"o":502.6110888026,"h":510.7742648236,"l":491.4392070091,"c":500.1297624998,"v":310846.7781584725,"t":1722754800}
+{"o":500.1297624998,"h":511.2572385173,"l":489.7004767334,"c":500.3009122185,"v":357505.3967838045,"t":1722758400}
+{"o":500.3009122185,"h":505.85982529,"l":496.6613950221,"c":503.7324427121,"v":269837.473233417,"t":1722762000}
+{"o":503.7324427121,"h":511.3650528218,"l":499.8456741745,"c":505.2307243524,"v":237890.9336945115,"t":1722765600}
+{"o":505.2307243524,"h":509.7979028144,"l":500.8801284173,"c":504.6772157453,"v":264783.1783674594,"t":1722769200}
+{"o":504.6772157453,"h":510.9342244617,"l":498.8052639755,"c":505.0313328977,"v":276614.7922514633,"t":1722772800}
+{"o":505.0313328977,"h":511.4190837156,"l":500.2123792422,"c":503.8612564537,"v":308165.7598661509,"t":1722776400}
+{"o":503.8612564537,"h":526.1396278578,"l":479.9536846275,"c":502.798498119,"v":861005.8135560233,"t":1722780000}
+{"o":502.798498119,"h":511.6210865538,"l":491.7890295966,"c":500.6376154188,"v":857295.9447626986,"t":1722783600}
+{"o":500.6376154188,"h":540.0490121759,"l":487.4821738977,"c":504.6551824789,"v":772993.0125194831,"t":1722787200}
+{"o":504.6551824789,"h":521.0491710267,"l":486.9963276194,"c":503.5643423466,"v":1100750.43466951,"t":1722790800}
+{"o":503.5643423466,"h":527.3857205966,"l":489.3510709458,"c":508.1432698657,"v":810908.0228182717,"t":1722794400}
+{"o":508.1432698657,"h":526.0869005418,"l":491.5264964343,"c":509.151437634,"v":737990.2274879052,"t":1722798000}
+{"o":509.151437634,"h":528.2789546308,"l":500.3714773793,"c":511.0639433461,"v":525167.1468146495,"t":1722801600}
+{"o":511.0639433461,"h":513.7205812101,"l":498.7285988884,"c":503.2565063649,"v":393968.0007923392,"t":1722805200}
+{"o":503.2565063649,"h":513.1050479098,"l":493.179629502,"c":502.7184297504,"v":545071.6930186857,"t":1722808800}
+{"o":502.7184297504,"h":515.6055227954,"l":489.7816948896,"c":505.3809607756,"v":471376.8739851032,"t":1722812400}
+{"o":505.3809607756,"h":536.1725278849,"l":470.6306600786,"c":499.5234949787,"v":1165541.6491101093,"t":1722816000}
+{"o":499.5234949787,"h":583.7377818187,"l":448.4873266863,"c":530.891306755,"v":1867290.1740542261,"t":1722819600}
+{"o":530.891306755,"h":547.381272957,"l":500.0417940055,"c":524.7192259357,"v":1469621.0794465938,"t":1722823200}
+{"o":524.7192259357,"h":540.5988147855,"l":504.68392932,"c":519.1275167417,"v":942071.9960723153,"t":1722826800}
+{"o":519.1275167417,"h":540.3463111007,"l":494.151273297,"c":510.0891645445,"v":975820.6908950182,"t":1722830400}
+{"o":510.0891645445,"h":535.9400666134,"l":451.6971946178,"c":497.7552542601,"v":1369478.4514052086,"t":1722834000}
+{"o":497.7552542601,"h":544.3436356362,"l":454.7346582669,"c":502.263650658,"v":1733795.9962447078,"t":1722837600}
+{"o":502.263650658,"h":540.3011526088,"l":461.9697435481,"c":499.525517844,"v":1543990.5113626244,"t":1722841200}
+{"o":499.525517844,"h":518.785016782,"l":484.0524827345,"c":501.3807863104,"v":983488.9890914659,"t":1722844800}
+{"o":501.3807863104,"h":519.4041479535,"l":480.2882141222,"c":498.1976058357,"v":844542.837481712,"t":1722848400}
+{"o":498.1976058357,"h":522.4634090924,"l":470.1959847325,"c":501.2127493767,"v":1237731.0182226277,"t":1722852000}
+{"o":501.2127493767,"h":523.6395211588,"l":474.1627240474,"c":498.973013658,"v":1412428.2269591731,"t":1722855600}
+{"o":498.973013658,"h":526.5160066112,"l":470.6438009549,"c":493.1736353149,"v":1671011.1885757698,"t":1722859200}
+{"o":493.1736353149,"h":557.4021350682,"l":453.4963639035,"c":510.8115277056,"v":1972236.2932901862,"t":1722862800}
+{"o":510.8115277056,"h":554.7666186161,"l":484.9853043187,"c":520.1305398354,"v":1746216.1428551197,"t":1722866400}
+{"o":520.1305398354,"h":538.0099729862,"l":501.187988903,"c":517.9888000233,"v":1485247.0570118511,"t":1722870000}
+{"o":517.9888000233,"h":543.0198548063,"l":502.3095550811,"c":522.5075952426,"v":1415136.7950801863,"t":1722873600}
+{"o":522.5075952426,"h":542.6889508909,"l":507.0117140152,"c":530.5885242498,"v":873243.1417349662,"t":1722877200}
+{"o":530.5885242498,"h":550.6485512757,"l":503.4107946001,"c":526.1572712501,"v":798950.4726948775,"t":1722880800}
+{"o":526.1572712501,"h":539.8181479727,"l":508.3505471936,"c":520.1127976753,"v":896709.2634466466,"t":1722884400}
+{"o":520.1127976753,"h":536.0013775544,"l":510.5804219761,"c":529.0515712346,"v":705449.532751184,"t":1722888000}
+{"o":529.0515712346,"h":546.9567595241,"l":515.9067339019,"c":529.8650696263,"v":790248.4313783536,"t":1722891600}
+{"o":529.8650696263,"h":542.1112668527,"l":519.3962750488,"c":530.3235213871,"v":707490.2232900101,"t":1722895200}
+{"o":530.3235213871,"h":547.1783359174,"l":508.7797360458,"c":526.6031322531,"v":544595.803930232,"t":1722898800}
+{"o":526.6031322531,"h":566.5184260893,"l":497.120110449,"c":534.9979706449,"v":1123699.9463181605,"t":1722902400}
+{"o":534.9979706449,"h":544.2910180558,"l":516.0188643697,"c":531.230859754,"v":866118.9217550139,"t":1722906000}
+{"o":531.230859754,"h":541.8400773289,"l":518.5840325155,"c":529.9012832057,"v":503765.0421228844,"t":1722909600}
+{"o":529.9012832057,"h":535.0305491763,"l":517.3921225183,"c":525.1876079966,"v":445213.7433258849,"t":1722913200}
+{"o":525.1876079966,"h":539.1404085356,"l":516.8517202971,"c":531.8568937035,"v":448423.0505543094,"t":1722916800}
+{"o":531.8568937035,"h":543.8820355456,"l":516.6544998256,"c":531.3798653367,"v":584268.7029974381,"t":1722920400}
+{"o":531.3798653367,"h":539.7315172539,"l":521.5505743023,"c":526.7020390336,"v":527375.0328628652,"t":1722924000}
+{"o":526.7020390336,"h":534.4655644566,"l":513.8536523251,"c":524.3042055172,"v":423392.6731725645,"t":1722927600}
+{"o":524.3042055172,"h":544.1384859085,"l":504.4678316827,"c":521.6550428239,"v":658470.4441209194,"t":1722931200}
+{"o":521.6550428239,"h":535.411006534,"l":514.0829153049,"c":526.8934842164,"v":552947.0557016097,"t":1722934800}
+{"o":526.8934842164,"h":536.1205240061,"l":520.7223609997,"c":531.4113123089,"v":422377.7666959875,"t":1722938400}
+{"o":531.4113123089,"h":540.4354771217,"l":519.6016650697,"c":530.5506672261,"v":482155.0002725421,"t":1722942000}
+{"o":530.5506672261,"h":541.4758922135,"l":518.867830289,"c":530.7497960246,"v":537996.6814500849,"t":1722945600}
+{"o":530.7497960246,"h":546.9538113833,"l":518.8717156929,"c":533.4796737117,"v":792832.5608116756,"t":1722949200}
+{"o":533.4796737117,"h":563.64369857,"l":507.281079964,"c":535.0023408627,"v":1013207.3065263611,"t":1722952800}
+{"o":535.0023408627,"h":549.9704003518,"l":524.2119289239,"c":538.2587471287,"v":646096.1859088596,"t":1722956400}
+{"o":538.2587471287,"h":549.9892898816,"l":526.5200849975,"c":539.2170995137,"v":709937.58545643,"t":1722960000}
+{"o":539.2170995137,"h":552.0101750446,"l":526.5659525305,"c":537.0630947411,"v":573923.7368587125,"t":1722963600}
+{"o":537.0630947411,"h":547.8672267971,"l":524.36768945,"c":536.2815638913,"v":524064.8582656704,"t":1722967200}
+{"o":536.2815638913,"h":546.5338704441,"l":525.5166388539,"c":537.2283870254,"v":536204.9971835153,"t":1722970800}
+{"o":537.2283870254,"h":553.1629094905,"l":529.8265115886,"c":541.8034828011,"v":551239.464704043,"t":1722974400}
+{"o":541.8034828011,"h":547.350141895,"l":534.5273953799,"c":541.7872923262,"v":455379.1418723978,"t":1722978000}
+{"o":541.7872923262,"h":558.5094068022,"l":526.974081356,"c":539.5002414315,"v":641767.9327938912,"t":1722981600}
+{"o":539.5002414315,"h":549.3817645477,"l":530.0167940149,"c":540.3562611025,"v":451166.2789250013,"t":1722985200}
+{"o":540.3562611025,"h":554.3830811838,"l":528.2771419911,"c":539.5309139818,"v":545602.194814575,"t":1722988800}
+{"o":539.5309139818,"h":561.6210910572,"l":515.7705486128,"c":540.2416387568,"v":664421.2072040988,"t":1722992400}
+{"o":540.2416387568,"h":554.523345024,"l":523.752489124,"c":540.6761445351,"v":749582.1009059311,"t":1722996000}
+{"o":540.6761445351,"h":549.7515856734,"l":529.9617004754,"c":539.3713341437,"v":474743.266187186,"t":1722999600}
+{"o":539.3713341437,"h":552.1490767204,"l":527.6531099389,"c":537.7067453595,"v":613352.0794185927,"t":1723003200}
+{"o":537.7067453595,"h":544.696932384,"l":525.7867074662,"c":538.445517929,"v":467865.6923057766,"t":1723006800}
+{"o":538.445517929,"h":544.7002135886,"l":529.5964054579,"c":536.0730962559,"v":414911.3692855124,"t":1723010400}
+{"o":536.0730962559,"h":544.7514954141,"l":526.7284640193,"c":539.1645766855,"v":409349.3070250613,"t":1723014000}
+{"o":539.1645766855,"h":550.469421491,"l":532.4529535746,"c":541.5407318167,"v":426929.7184249875,"t":1723017600}
+{"o":541.5407318167,"h":550.1697540264,"l":535.5528803267,"c":541.9875607019,"v":419636.5457651087,"t":1723021200}
+{"o":541.9875607019,"h":549.5797911668,"l":535.6262223289,"c":542.1594369013,"v":556515.6481837246,"t":1723024800}
+{"o":542.1594369013,"h":550.7634562902,"l":535.6093668627,"c":546.7958740264,"v":505352.2376472576,"t":1723028400}
+{"o":546.7958740264,"h":556.1412664509,"l":535.5999583294,"c":545.3859581118,"v":514378.6183964652,"t":1723032000}
+{"o":545.3859581118,"h":558.1734139092,"l":536.6685890588,"c":546.8439010795,"v":654518.578966243,"t":1723035600}
+{"o":546.8439010795,"h":575.0376140796,"l":523.4881192589,"c":546.9915681677,"v":933168.963935341,"t":1723039200}
+{"o":546.9915681677,"h":556.6555555763,"l":537.6198903239,"c":549.1788431388,"v":719985.05531267,"t":1723042800}
+{"o":549.1788431388,"h":558.7574800666,"l":540.607829376,"c":549.1212702435,"v":633336.9366832944,"t":1723046400}
+{"o":549.1212702435,"h":561.7820321704,"l":538.2817457121,"c":546.1682364599,"v":575778.916530398,"t":1723050000}
+{"o":546.1682364599,"h":558.4198361998,"l":532.2126915728,"c":545.7325804985,"v":679080.7582262987,"t":1723053600}
+{"o":545.7325804985,"h":556.0263214828,"l":538.1513682446,"c":544.9635717536,"v":488092.1550038304,"t":1723057200}
+{"o":544.9635717536,"h":568.1308623403,"l":535.4218236056,"c":555.7870061979,"v":653473.3040534315,"t":1723060800}
+{"o":555.7870061979,"h":569.4670484063,"l":549.2914292651,"c":561.7937699634,"v":453518.0850202573,"t":1723064400}
+{"o":561.7937699634,"h":574.4135690739,"l":545.1921928223,"c":559.623273461,"v":528270.3215297064,"t":1723068000}
+{"o":559.623273461,"h":567.6384512312,"l":548.8565757345,"c":558.6292581434,"v":345503.0210209818,"t":1723071600}
+{"o":558.6292581434,"h":573.7733005295,"l":543.0102972629,"c":557.9730285647,"v":524326.3432391885,"t":1723075200}
+{"o":557.9730285647,"h":592.8380448293,"l":526.5527472077,"c":561.8576268747,"v":905385.1594885354,"t":1723078800}
+{"o":561.8576268747,"h":573.0476048967,"l":548.7677363868,"c":559.3529185882,"v":652579.261079099,"t":1723082400}
+{"o":559.3529185882,"h":571.9610316877,"l":548.3023351359,"c":560.116097771,"v":444551.5416773455,"t":1723086000}
+{"o":560.116097771,"h":568.188281765,"l":547.6493585232,"c":558.4991509079,"v":390436.8448275525,"t":1723089600}
+{"o":558.4991509079,"h":565.3046615551,"l":548.6337231026,"c":554.7313809606,"v":295087.0172079926,"t":1723093200}
+{"o":554.7313809606,"h":564.8306680666,"l":550.6446552423,"c":561.0044266869,"v":330852.3811270797,"t":1723096800}
+{"o":561.0044266869,"h":570.7858277285,"l":558.4482390634,"c":562.8307362661,"v":385621.3685732274,"t":1723100400}
+{"o":562.8307362661,"h":568.3505237667,"l":555.175116061,"c":561.9900428951,"v":327299.0765504405,"t":1723104000}
+{"o":561.9900428951,"h":567.4054801027,"l":552.0211576038,"c":557.8526480252,"v":337781.1200736884,"t":1723107600}
+{"o":557.8526480252,"h":561.6379922691,"l":549.3780278168,"c":555.4621604103,"v":376672.6581764172,"t":1723111200}
+{"o":555.4621604103,"h":560.7177215742,"l":549.6760810212,"c":555.7613070876,"v":316515.518482041,"t":1723114800}
+{"o":555.7613070876,"h":575.9360005702,"l":532.563966467,"c":554.7946305681,"v":688440.4559511746,"t":1723118400}
+{"o":554.7946305681,"h":574.3027593657,"l":539.3327552801,"c":556.7324281762,"v":1008924.6315359727,"t":1723122000}
+{"o":556.7324281762,"h":580.0680599275,"l":539.4582296164,"c":560.0522403804,"v":928102.5931395048,"t":1723125600}
+{"o":560.0522403804,"h":566.8605189181,"l":547.9983222081,"c":555.8232359265,"v":673231.1579789629,"t":1723129200}
+{"o":555.8232359265,"h":572.4121707036,"l":544.1115860831,"c":557.0034147149,"v":803251.5644403084,"t":1723132800}
+{"o":557.0034147149,"h":563.8540609988,"l":548.177060252,"c":554.6712534358,"v":633436.5272540833,"t":1723136400}
+{"o":554.6712534358,"h":559.0016653671,"l":550.4446063322,"c":554.3984012175,"v":469714.285785716,"t":1723140000}
+{"o":554.3984012175,"h":560.8037651066,"l":543.7033562923,"c":548.9335998288,"v":409853.7248169985,"t":1723143600}
+{"o":548.9335998288,"h":552.8027556581,"l":544.4955660321,"c":548.1158742466,"v":355607.4781907595,"t":1723147200}
+{"o":548.1158742466,"h":565.6942817734,"l":536.9826931706,"c":553.5313378994,"v":486273.9016777956,"t":1723150800}
+{"o":553.5313378994,"h":564.5606730944,"l":531.0045491351,"c":549.7825486095,"v":831840.2306636655,"t":1723154400}
+{"o":549.7825486095,"h":749.9758571514,"l":542.4735128625,"c":565.3485904061,"v":759171.5979696579,"t":1723158000}
+{"o":565.3485904061,"h":571.1027945498,"l":545.1491012581,"c":551.852041641,"v":615470.5120678343,"t":1723161600}
+{"o":551.852041641,"h":559.7234879394,"l":546.8341692409,"c":549.5172002173,"v":475516.1242120242,"t":1723165200}
+{"o":549.5172002173,"h":556.2566172283,"l":539.3010702552,"c":547.0257996862,"v":350333.8047574583,"t":1723168800}
+{"o":547.0257996862,"h":555.1593260314,"l":533.8290739074,"c":548.7811263299,"v":309675.8266685245,"t":1723172400}
+{"o":548.7811263299,"h":559.3177926805,"l":537.8398815144,"c":548.336830162,"v":312095.9358329926,"t":1723176000}
+{"o":548.336830162,"h":556.4503699078,"l":540.6775147695,"c":547.4458152665,"v":272577.2458714918,"t":1723179600}
+{"o":547.4458152665,"h":551.8212824556,"l":540.0883984341,"c":547.8001966201,"v":285287.0505351506,"t":1723183200}
+{"o":547.8001966201,"h":553.8902551588,"l":540.0726266266,"c":546.5537095639,"v":295698.2539748398,"t":1723186800}
+{"o":546.5537095639,"h":553.3994989601,"l":536.3394705951,"c":542.863640154,"v":260072.1258334737,"t":1723190400}
+{"o":542.863640154,"h":548.643817657,"l":529.1161704772,"c":540.4112950571,"v":271785.697631653,"t":1723194000}
+{"o":540.4112950571,"h":548.7026646911,"l":531.5974660607,"c":539.3146508583,"v":342548.8295137613,"t":1723197600}
+{"o":539.3146508583,"h":544.3322131556,"l":531.4426522814,"c":537.6139038164,"v":227556.2627432795,"t":1723201200}
+{"o":537.6139038164,"h":544.5504970412,"l":529.6455187784,"c":536.8081806484,"v":316969.7649747916,"t":1723204800}
+{"o":536.8081806484,"h":546.9553883071,"l":526.5111755111,"c":538.389695574,"v":555906.1667759442,"t":1723208400}
+{"o":538.389695574,"h":556.5512404956,"l":517.7747029654,"c":534.6836814563,"v":811881.4617125535,"t":1723212000}
+{"o":534.6836814563,"h":543.6726922216,"l":523.8803453192,"c":531.9594750445,"v":424692.3984917663,"t":1723215600}
+{"o":531.9594750445,"h":539.1116302939,"l":522.7916486393,"c":531.5263545706,"v":399271.3738122701,"t":1723219200}
+{"o":531.5263545706,"h":540.1901032656,"l":528.3041009032,"c":535.7574871103,"v":302141.5137925344,"t":1723222800}
+{"o":535.7574871103,"h":540.1136206893,"l":528.7293534936,"c":535.9519478576,"v":329048.9046591462,"t":1723226400}
+{"o":535.9519478576,"h":541.0531380796,"l":531.3535688166,"c":534.1632843627,"v":249287.6971473108,"t":1723230000}
+{"o":534.1632843627,"h":539.0031267052,"l":528.7859781962,"c":532.8833772343,"v":345012.4956600206,"t":1723233600}
+{"o":532.8833772343,"h":540.8867717805,"l":520.911696275,"c":533.7668487231,"v":364023.4324843824,"t":1723237200}
+{"o":533.7668487231,"h":543.3859870101,"l":523.1078448324,"c":538.8368550096,"v":455330.0650283815,"t":1723240800}
+{"o":538.8368550096,"h":548.4464051779,"l":528.9952739844,"c":537.9611771851,"v":437384.9345736763,"t":1723244400}
+{"o":537.9611771851,"h":551.4929093469,"l":523.7952721307,"c":537.8249700608,"v":561160.1811575692,"t":1723248000}
+{"o":537.8249700608,"h":544.3150631684,"l":527.1283232728,"c":536.348170655,"v":329170.3990815691,"t":1723251600}
+{"o":536.348170655,"h":543.5211072932,"l":532.419301842,"c":537.2816073354,"v":285365.1503751228,"t":1723255200}
+{"o":537.2816073354,"h":543.2414946565,"l":532.7548080419,"c":536.5923520354,"v":284859.8649579692,"t":1723258800}
+{"o":536.5923520354,"h":543.6157444043,"l":529.8452792631,"c":537.6082047033,"v":241499.4724579137,"t":1723262400}
+{"o":537.6082047033,"h":541.8183352231,"l":532.1698352251,"c":537.0298315632,"v":232230.5656576231,"t":1723266000}
+{"o":537.0298315632,"h":540.901868477,"l":531.8494051074,"c":534.5171249262,"v":246960.7539907665,"t":1723269600}
+{"o":534.5171249262,"h":537.7086491517,"l":528.1739488787,"c":532.6007127246,"v":227696.4192734712,"t":1723273200}
+{"o":532.6007127246,"h":540.0127595724,"l":526.2344935478,"c":533.4851431428,"v":273348.8699470989,"t":1723276800}
+{"o":533.4851431428,"h":541.9955809903,"l":517.9546553268,"c":524.5765972439,"v":230840.5856914268,"t":1723280400}
+{"o":524.5765972439,"h":528.6102668668,"l":514.2904355735,"c":518.0802842229,"v":201068.4494084772,"t":1723284000}
+{"o":518.0802842229,"h":522.57127052,"l":512.3562340833,"c":516.5475495571,"v":201682.1790931938,"t":1723287600}
+{"o":516.5475495571,"h":523.2032325015,"l":507.5406338842,"c":510.7844034007,"v":213346.4829223844,"t":1723291200}
+{"o":510.7844034007,"h":520.6899559343,"l":505.3470106237,"c":514.5912229566,"v":285633.9475381825,"t":1723294800}
+{"o":514.5912229566,"h":518.0679186339,"l":507.0582961069,"c":512.0975121995,"v":300405.0097229538,"t":1723298400}
+{"o":512.0975121995,"h":517.5109443907,"l":503.5556767219,"c":507.967930449,"v":288308.9717422773,"t":1723302000}
+{"o":507.967930449,"h":511.1625301953,"l":499.8751741978,"c":507.2703941815,"v":309349.4074836783,"t":1723305600}
+{"o":507.2703941815,"h":513.3483027289,"l":503.7799257339,"c":508.1069546797,"v":242333.6093668872,"t":1723309200}
+{"o":508.1069546797,"h":514.5630706468,"l":505.2957999177,"c":508.3374008978,"v":304721.1048139654,"t":1723312800}
+{"o":508.3374008978,"h":517.1565333937,"l":506.0855737862,"c":510.0592803404,"v":268336.2840796739,"t":1723316400}
+{"o":510.0592803404,"h":514.1860136866,"l":506.1838312976,"c":509.1397404438,"v":230933.7627395763,"t":1723320000}
+{"o":509.1397404438,"h":511.6597761804,"l":507.1990042012,"c":510.7158369874,"v":251154.9389918126,"t":1723323600}
+{"o":510.7158369874,"h":514.6611875593,"l":509.0074921074,"c":512.230033359,"v":203436.0453971269,"t":1723327200}
+{"o":512.230033359,"h":516.820069119,"l":508.6257769299,"c":512.7058085614,"v":204227.3151234714,"t":1723330800}
+{"o":512.7058085614,"h":517.4708455187,"l":501.7186896438,"c":507.9618661547,"v":264189.2480733637,"t":1723334400}
+{"o":507.9618661547,"h":514.5270396451,"l":504.6911228814,"c":512.0042580199,"v":222064.7953488253,"t":1723338000}
+{"o":512.0042580199,"h":518.6545390949,"l":508.6457470177,"c":516.2736205051,"v":192617.6842458688,"t":1723341600}
+{"o":516.2736205051,"h":523.5222495738,"l":507.8654598529,"c":515.2807876052,"v":301793.7667171078,"t":1723345200}
+{"o":515.2807876052,"h":520.4654467516,"l":511.2612225478,"c":514.3698492036,"v":263291.7930212732,"t":1723348800}
+{"o":514.3698492036,"h":520.4286858802,"l":510.8957249551,"c":514.8872176403,"v":161874.8299313433,"t":1723352400}
+{"o":514.8872176403,"h":517.8996260375,"l":510.4331395101,"c":513.1194244469,"v":178007.0480251346,"t":1723356000}
+{"o":513.1194244469,"h":518.0680081874,"l":509.6132889764,"c":516.0235762649,"v":198023.6138215238,"t":1723359600}
+{"o":516.0235762649,"h":519.7784856064,"l":509.9472784837,"c":513.981692641,"v":210625.1223763311,"t":1723363200}
+{"o":513.981692641,"h":525.8376860564,"l":504.8300047922,"c":516.9033648869,"v":288217.0694904824,"t":1723366800}
+{"o":516.9033648869,"h":520.9399650785,"l":512.8443532668,"c":517.2853668135,"v":238467.30704831,"t":1723370400}
+{"o":517.2853668135,"h":527.8825601607,"l":508.63863533,"c":518.9935871183,"v":317574.6945006207,"t":1723374000}
+{"o":518.9935871183,"h":525.5825559649,"l":506.7235408658,"c":514.4525665992,"v":347473.3897570859,"t":1723377600}
+{"o":514.4525665992,"h":521.9276030447,"l":508.7852228545,"c":517.2023836886,"v":383157.8965238794,"t":1723381200}
+{"o":517.2023836886,"h":530.100262951,"l":506.3710949125,"c":519.2056187661,"v":353666.4730198792,"t":1723384800}
+{"o":519.2056187661,"h":523.4725821966,"l":511.8191435964,"c":519.7488204157,"v":464273.0617823029,"t":1723388400}
+{"o":519.7488204157,"h":523.7172458784,"l":503.9547415385,"c":518.5052232214,"v":322602.6958652801,"t":1723392000}
+{"o":518.5052232214,"h":525.2685391245,"l":513.4335510537,"c":518.7040857501,"v":276845.9439600671,"t":1723395600}
+{"o":518.7040857501,"h":525.0070346419,"l":511.0576816143,"c":517.5830751915,"v":321980.7566385496,"t":1723399200}
+{"o":517.5830751915,"h":528.636898822,"l":506.1644778951,"c":519.9400846949,"v":471489.2305686257,"t":1723402800}
+{"o":519.9400846949,"h":528.1040569197,"l":513.0709529503,"c":518.4470907191,"v":543195.4149632979,"t":1723406400}
+{"o":518.4470907191,"h":522.8967730392,"l":508.6900296803,"c":512.4734435594,"v":418579.0328987365,"t":1723410000}
+{"o":512.4734435594,"h":522.5875070871,"l":498.4663702311,"c":509.7607801947,"v":521295.4985655944,"t":1723413600}
+{"o":509.7607801947,"h":514.2456662417,"l":504.9238324913,"c":508.7988087787,"v":274720.7629612471,"t":1723417200}
+{"o":508.7988087787,"h":518.0526751529,"l":496.9647458664,"c":505.837205895,"v":473404.1741541267,"t":1723420800}
+{"o":505.837205895,"h":512.5123968129,"l":497.9612691005,"c":503.4400035005,"v":346465.5496213973,"t":1723424400}
+{"o":503.4400035005,"h":509.1079459808,"l":497.0071132322,"c":502.507799909,"v":249630.2447038023,"t":1723428000}
+{"o":502.507799909,"h":509.7883831247,"l":496.3698377835,"c":505.7990063282,"v":248062.1087788462,"t":1723431600}
+{"o":505.7990063282,"h":510.1313679517,"l":501.2638915326,"c":506.7931419712,"v":258654.199917647,"t":1723435200}
+{"o":506.7931419712,"h":511.5203189642,"l":499.8902979951,"c":506.5242196693,"v":215669.3451463149,"t":1723438800}
+{"o":506.5242196693,"h":513.7823774254,"l":503.2943144455,"c":511.4545368889,"v":251595.3201838415,"t":1723442400}
+{"o":511.4545368889,"h":532.8115315753,"l":496.9076552873,"c":511.5661764724,"v":537042.271245043,"t":1723446000}
+{"o":511.5661764724,"h":520.4254650667,"l":495.7841385852,"c":509.2095872974,"v":489050.0835831352,"t":1723449600}
+{"o":509.2095872974,"h":512.6465695886,"l":499.0769842033,"c":501.926660132,"v":381794.3323080574,"t":1723453200}
+{"o":501.926660132,"h":515.247749163,"l":486.3743071369,"c":499.6211439275,"v":384513.4126605657,"t":1723456800}
+{"o":499.6211439275,"h":512.2779686378,"l":485.7253149906,"c":503.6009988496,"v":561297.5316278393,"t":1723460400}
+{"o":503.6009988496,"h":507.0626106943,"l":493.4369317087,"c":499.0556030468,"v":436687.0529983793,"t":1723464000}
+{"o":499.0556030468,"h":522.5185057903,"l":479.1942576599,"c":501.1163698918,"v":529014.5607249507,"t":1723467600}
+{"o":501.1163698918,"h":527.8133113184,"l":473.3185090349,"c":496.7966883925,"v":904353.3081988121,"t":1723471200}
+{"o":496.7966883925,"h":508.7126137616,"l":482.1787343341,"c":494.2607157378,"v":765023.6321309687,"t":1723474800}
+{"o":494.2607157378,"h":502.1736123959,"l":486.239976391,"c":494.6385958522,"v":475714.5252200642,"t":1723478400}
+{"o":494.6385958522,"h":503.2367995897,"l":486.7163602903,"c":494.2290509901,"v":354244.4383375635,"t":1723482000}
+{"o":494.2290509901,"h":505.8743855103,"l":482.9640252856,"c":493.677238971,"v":475645.9311594023,"t":1723485600}
+{"o":493.677238971,"h":499.5906161561,"l":488.2887311826,"c":493.4013565334,"v":377750.8881392337,"t":1723489200}
+{"o":493.4013565334,"h":500.9970895546,"l":468.8155715388,"c":494.0421367487,"v":353374.0288108973,"t":1723492800}
+{"o":494.0421367487,"h":500.8946814009,"l":486.1051957254,"c":493.3996008874,"v":469628.4288956801,"t":1723496400}
+{"o":493.3996008874,"h":509.6141699798,"l":489.6394540058,"c":494.6137230405,"v":299540.2279154685,"t":1723500000}
+{"o":494.6137230405,"h":506.1207461339,"l":485.1359875524,"c":497.618100197,"v":469112.5284704836,"t":1723503600}
+{"o":497.618100197,"h":504.2106412726,"l":490.9094442122,"c":499.1440437979,"v":599685.0397913849,"t":1723507200}
+{"o":499.1440437979,"h":502.5473069698,"l":491.678955262,"c":498.4964115505,"v":402497.2953017434,"t":1723510800}
+{"o":498.4964115505,"h":505.8631594633,"l":490.2372418052,"c":498.2971995695,"v":361156.3873542718,"t":1723514400}
+{"o":498.2971995695,"h":508.7312653961,"l":487.3012235203,"c":500.5067003295,"v":489707.0293514878,"t":1723518000}
+{"o":500.5067003295,"h":508.1152785145,"l":495.114241188,"c":502.0556640026,"v":298243.4976973277,"t":1723521600}
+{"o":502.0556640026,"h":506.8169443959,"l":497.7021634684,"c":504.8553995178,"v":239370.4200190219,"t":1723525200}
+{"o":504.8553995178,"h":510.3281881488,"l":497.1233077861,"c":503.9222923444,"v":250854.5839583043,"t":1723528800}
+{"o":503.9222923444,"h":508.905887883,"l":501.9165483113,"c":505.0691616059,"v":220575.683049038,"t":1723532400}
+{"o":505.0691616059,"h":511.8881758286,"l":498.8151980219,"c":506.7907723536,"v":298595.4350558223,"t":1723536000}
+{"o":506.7907723536,"h":511.8140602928,"l":501.0808047116,"c":507.1464878957,"v":304045.0567159523,"t":1723539600}
+{"o":507.1464878957,"h":512.3935950525,"l":501.4208525199,"c":506.4086320089,"v":302272.4422511017,"t":1723543200}
+{"o":506.4086320089,"h":513.1120754118,"l":502.4527132161,"c":509.5013489854,"v":270513.098894283,"t":1723546800}
+{"o":509.5013489854,"h":515.0115494676,"l":499.9404190535,"c":506.458138703,"v":506351.126961778,"t":1723550400}
+{"o":506.458138703,"h":515.0839542655,"l":498.765778209,"c":505.0602334183,"v":397259.4498717036,"t":1723554000}
+{"o":505.0602334183,"h":512.0374106614,"l":494.1102527796,"c":502.0991713287,"v":432409.8640650398,"t":1723557600}
+{"o":502.0991713287,"h":509.9194063508,"l":496.8531952093,"c":505.9774561803,"v":342003.623725967,"t":1723561200}
+{"o":505.9774561803,"h":518.0632805323,"l":486.8892257936,"c":498.5695335056,"v":488451.9401003074,"t":1723564800}
+{"o":498.5695335056,"h":505.7955772038,"l":488.6182418996,"c":497.1497317854,"v":486892.1869858429,"t":1723568400}
+{"o":497.1497317854,"h":501.6324593926,"l":491.0321448903,"c":495.2812626777,"v":398185.0375624052,"t":1723572000}
+{"o":495.2812626777,"h":501.8729985952,"l":487.5672070894,"c":494.4564787414,"v":399584.6944118791,"t":1723575600}
+{"o":494.4564787414,"h":498.083111423,"l":490.2099748023,"c":493.4493689875,"v":279673.3415796485,"t":1723579200}
+{"o":493.4493689875,"h":501.0305045685,"l":488.3661250662,"c":496.160444187,"v":317696.5127708953,"t":1723582800}
+{"o":496.160444187,"h":499.1199797086,"l":490.795401454,"c":495.0344769731,"v":299956.93169856,"t":1723586400}
+{"o":495.0344769731,"h":500.9187205891,"l":491.3531214757,"c":494.4088169101,"v":265360.3189771445,"t":1723590000}
+{"o":494.4088169101,"h":499.6551245883,"l":491.1480612305,"c":491.6847955405,"v":312107.2462394388,"t":1723593600}
+{"o":491.6847955405,"h":499.7551037045,"l":483.1393649294,"c":489.8271060779,"v":307464.6362274188,"t":1723597200}
+{"o":489.8271060779,"h":494.0408911963,"l":484.0868351645,"c":488.8337739531,"v":252697.2947684522,"t":1723600800}
+{"o":488.8337739531,"h":494.1862821704,"l":483.5375422778,"c":488.8186838206,"v":289710.8153084797,"t":1723604400}
+{"o":488.8186838206,"h":490.6418022989,"l":485.4975463757,"c":488.1936731598,"v":284281.4993050692,"t":1723608000}
+{"o":488.1936731598,"h":494.0729713125,"l":485.2625665457,"c":491.2365465784,"v":235237.0698066413,"t":1723611600}
+{"o":491.2365465784,"h":497.6646124523,"l":487.7712565377,"c":493.6726712143,"v":236739.1690268209,"t":1723615200}
+{"o":493.6726712143,"h":497.3801510656,"l":491.459858131,"c":495.7287581307,"v":205878.9194348489,"t":1723618800}
+{"o":495.7287581307,"h":498.4583548552,"l":490.9343862861,"c":496.5006365337,"v":222873.0100709017,"t":1723622400}
+{"o":496.5006365337,"h":503.25378318,"l":494.3670468926,"c":501.2334105556,"v":221319.7461486761,"t":1723626000}
+{"o":501.2334105556,"h":507.1958946807,"l":492.5057615051,"c":499.1319057718,"v":271749.0485813072,"t":1723629600}
+{"o":499.1319057718,"h":509.0802304045,"l":495.1493551946,"c":501.4591600189,"v":334362.7362754208,"t":1723633200}
+{"o":501.4591600189,"h":518.8075417511,"l":488.9433446662,"c":505.5057161881,"v":763055.4602581076,"t":1723636800}
+{"o":505.5057161881,"h":524.0425782265,"l":491.8631949202,"c":508.626797758,"v":790650.6573425388,"t":1723640400}
+{"o":508.626797758,"h":516.5305630776,"l":501.7043616053,"c":507.5087816239,"v":735361.7118872239,"t":1723644000}
+{"o":507.5087816239,"h":517.1471306074,"l":494.3742452783,"c":502.5583514327,"v":592816.83002012,"t":1723647600}
+{"o":502.5583514327,"h":513.1283943463,"l":491.9902194354,"c":501.2464267731,"v":654371.7945589782,"t":1723651200}
+{"o":501.2464267731,"h":505.7007332919,"l":498.0169819629,"c":499.2066501785,"v":452915.2507312784,"t":1723654800}
+{"o":499.2066501785,"h":505.7259137388,"l":494.9731823483,"c":501.1408637119,"v":314551.9520169935,"t":1723658400}
+{"o":501.1408637119,"h":503.7575161675,"l":497.7001262878,"c":499.9123230553,"v":302736.4867382921,"t":1723662000}
+{"o":499.9123230553,"h":501.9416053831,"l":497.2388579345,"c":499.5554701905,"v":245703.4159279215,"t":1723665600}
+{"o":499.5554701905,"h":502.6471969085,"l":496.5810973768,"c":500.1316955412,"v":202049.4074258863,"t":1723669200}
+{"o":500.1316955412,"h":505.941179006,"l":490.4022611682,"c":498.3239218264,"v":334655.5004216272,"t":1723672800}
+{"o":498.3239218264,"h":499.300457315,"l":494.3455694004,"c":496.765320345,"v":207914.7024261145,"t":1723676400}
+{"o":496.765320345,"h":503.6682406134,"l":493.6834372993,"c":499.149576351,"v":249848.9645681822,"t":1723680000}
+{"o":499.149576351,"h":507.6300922494,"l":495.9789457181,"c":503.0173383898,"v":240348.6929557579,"t":1723683600}
+{"o":503.0173383898,"h":507.9974132953,"l":494.3403432802,"c":501.7088120665,"v":377812.3434252733,"t":1723687200}
+{"o":501.7088120665,"h":503.6236071205,"l":496.4702013924,"c":499.2722449726,"v":233435.4171799276,"t":1723690800}
+{"o":499.2722449726,"h":505.6707949515,"l":495.5339648243,"c":503.0542833459,"v":346974.0478407822,"t":1723694400}
+{"o":503.0542833459,"h":509.3058785552,"l":495.5619616503,"c":502.5353146247,"v":249059.7433627953,"t":1723698000}
+{"o":502.5353146247,"h":508.990979214,"l":492.8339159067,"c":502.2441082388,"v":321768.3362038724,"t":1723701600}
+{"o":502.2441082388,"h":508.8165543005,"l":498.0596153084,"c":503.4982365521,"v":239043.6340060426,"t":1723705200}
+{"o":503.4982365521,"h":507.8809590707,"l":496.8719760275,"c":502.2246788578,"v":229252.0005374638,"t":1723708800}
+{"o":502.2246788578,"h":531.924699529,"l":496.3631309361,"c":501.592767571,"v":233481.9833678469,"t":1723712400}
+{"o":501.592767571,"h":505.4537433214,"l":498.0237800474,"c":501.0474841123,"v":307973.0991564019,"t":1723716000}
+{"o":501.0474841123,"h":507.3142732641,"l":494.2991039936,"c":500.2010824007,"v":261376.8192219177,"t":1723719600}
+{"o":500.2010824007,"h":510.1348519423,"l":486.4623858766,"c":495.9169911483,"v":490609.2636705748,"t":1723723200}
+{"o":495.9169911483,"h":504.6292083045,"l":485.6996653507,"c":496.9026674505,"v":453352.8729400881,"t":1723726800}
+{"o":496.9026674505,"h":506.3624845418,"l":491.829400938,"c":500.3967156049,"v":432356.6179292105,"t":1723730400}
+{"o":500.3967156049,"h":509.2187016874,"l":497.8234667484,"c":507.6450741774,"v":376378.7640638482,"t":1723734000}
+{"o":507.6450741774,"h":520.1145889366,"l":503.8081645742,"c":514.00244832,"v":339120.3535784926,"t":1723737600}
+{"o":514.00244832,"h":528.6123043242,"l":503.861301613,"c":517.9003930736,"v":358625.1238669393,"t":1723741200}
+{"o":517.9003930736,"h":531.6591327939,"l":497.336118328,"c":510.1951986611,"v":833128.6853978994,"t":1723744800}
+{"o":510.1951986611,"h":519.8783845269,"l":499.7068105858,"c":512.5824433464,"v":659706.981856306,"t":1723748400}
+{"o":512.5824433464,"h":520.1056251306,"l":506.9117726159,"c":515.1180879822,"v":414500.0406964268,"t":1723752000}
+{"o":515.1180879822,"h":523.5126741535,"l":512.0915269744,"c":519.6192092487,"v":535127.0572965679,"t":1723755600}
+{"o":519.6192092487,"h":533.6594653591,"l":509.7172556141,"c":523.5916320648,"v":491849.4703088053,"t":1723759200}
+{"o":523.5916320648,"h":526.7190576514,"l":516.6332612283,"c":519.5127113432,"v":269409.3267102955,"t":1723762800}
+{"o":519.5127113432,"h":520.7586339563,"l":513.4281343091,"c":516.1620020966,"v":267087.2768658497,"t":1723766400}
+{"o":516.1620020966,"h":523.685344595,"l":510.3875889414,"c":517.9749375855,"v":239079.3275907771,"t":1723770000}
+{"o":517.9749375855,"h":530.1664090403,"l":507.7403682503,"c":520.1968870214,"v":376537.7137502898,"t":1723773600}
+{"o":520.1968870214,"h":525.9477855399,"l":514.2437557779,"c":520.4400115927,"v":305004.4677149808,"t":1723777200}
+{"o":520.4400115927,"h":523.1556735539,"l":515.6615589792,"c":519.0851311936,"v":192383.1769833103,"t":1723780800}
+{"o":519.0851311936,"h":522.5365183222,"l":517.3854581632,"c":521.6258398425,"v":210455.8313697536,"t":1723784400}
+{"o":521.6258398425,"h":528.9379584331,"l":514.554767921,"c":521.1172906915,"v":256190.9161806819,"t":1723788000}
+{"o":521.1172906915,"h":525.4317276728,"l":519.4964344139,"c":523.3668088155,"v":198815.3185218101,"t":1723791600}
+{"o":523.3668088155,"h":528.7333280142,"l":517.5441974063,"c":523.7144033152,"v":240302.3041762762,"t":1723795200}
+{"o":523.7144033152,"h":527.8337697598,"l":520.5658175692,"c":524.6155544505,"v":202176.3433286303,"t":1723798800}
+{"o":524.6155544505,"h":528.9099697016,"l":518.4044955901,"c":524.266370927,"v":218618.8301155536,"t":1723802400}
+{"o":524.266370927,"h":528.8224688059,"l":516.5796692933,"c":519.8412532307,"v":511300.7437895581,"t":1723806000}
+{"o":519.8412532307,"h":537.1728964935,"l":506.6137113905,"c":519.9067694191,"v":482979.7605135218,"t":1723809600}
+{"o":519.9067694191,"h":533.1501857292,"l":506.1647448898,"c":519.0889344349,"v":605775.1085977211,"t":1723813200}
+{"o":519.0889344349,"h":529.9574714747,"l":507.9128511201,"c":520.0622255533,"v":611777.811088805,"t":1723816800}
+{"o":520.0622255533,"h":530.7256866616,"l":509.3532708262,"c":522.6802308453,"v":508277.9057490929,"t":1723820400}
+{"o":522.6802308453,"h":531.3002214319,"l":512.5674740134,"c":519.8254638947,"v":432309.2251019707,"t":1723824000}
+{"o":519.8254638947,"h":532.3986444748,"l":505.121902295,"c":518.5690039621,"v":436567.1031162327,"t":1723827600}
+{"o":518.5690039621,"h":524.2721848807,"l":510.3122645134,"c":516.3910609527,"v":404142.832500729,"t":1723831200}
+{"o":516.3910609527,"h":525.703765159,"l":513.4364779167,"c":520.0044592393,"v":377940.204765413,"t":1723834800}
+{"o":520.0044592393,"h":525.229196301,"l":515.404968351,"c":519.1068692857,"v":269537.3798410872,"t":1723838400}
+{"o":519.1068692857,"h":524.696452045,"l":514.028249205,"c":517.370376469,"v":283308.2643661425,"t":1723842000}
+{"o":517.370376469,"h":520.455915723,"l":514.5161113422,"c":517.6818491091,"v":223302.9821972017,"t":1723845600}
+{"o":517.6818491091,"h":520.0328706708,"l":514.571123625,"c":516.2133072973,"v":199784.0941518406,"t":1723849200}
+{"o":516.2133072973,"h":521.3895624885,"l":511.0821903548,"c":516.996417832,"v":263391.0481672903,"t":1723852800}
+{"o":516.996417832,"h":521.4363346125,"l":511.4323920173,"c":516.1116250834,"v":199801.3951593961,"t":1723856400}
+{"o":516.1116250834,"h":519.9457941393,"l":512.7515297145,"c":516.7459717599,"v":191942.3932586313,"t":1723860000}
+{"o":516.7459717599,"h":521.4040960157,"l":511.2599267653,"c":515.8559424874,"v":205356.9667069556,"t":1723863600}
+{"o":515.8559424874,"h":518.3963821406,"l":512.3270725349,"c":516.1685208941,"v":167631.053642143,"t":1723867200}
+{"o":516.1685208941,"h":517.3457114634,"l":512.7596981942,"c":515.4799373127,"v":166803.0296508198,"t":1723870800}
+{"o":515.4799373127,"h":517.6398461831,"l":511.0782106372,"c":514.3080094944,"v":172719.9867041387,"t":1723874400}
+{"o":514.3080094944,"h":517.7710371124,"l":511.4506510991,"c":514.7656788392,"v":200227.0784239083,"t":1723878000}
+{"o":514.7656788392,"h":516.7743392395,"l":511.7532190318,"c":513.8931570668,"v":166125.6678030304,"t":1723881600}
+{"o":513.8931570668,"h":518.3277395479,"l":509.3752299868,"c":516.2808322242,"v":184968.3857972419,"t":1723885200}
+{"o":516.2808322242,"h":516.9017252908,"l":507.0689023349,"c":512.2248111627,"v":187602.8488083993,"t":1723888800}
+{"o":512.2248111627,"h":516.6490905055,"l":509.3356331918,"c":514.4437400891,"v":182500.0037260181,"t":1723892400}
+{"o":514.4437400891,"h":517.7153298022,"l":508.2901764756,"c":511.6027430384,"v":206054.6017413831,"t":1723896000}
+{"o":511.6027430384,"h":515.9930547041,"l":507.0815595414,"c":511.1432041914,"v":283944.5748635314,"t":1723899600}
+{"o":511.1432041914,"h":517.3247873968,"l":507.1833449595,"c":512.6934866637,"v":271364.2137496423,"t":1723903200}
+{"o":512.6934866637,"h":515.4830099957,"l":506.3588103367,"c":509.9143825418,"v":293157.5347229561,"t":1723906800}
+{"o":509.9143825418,"h":514.6769745501,"l":504.8570100478,"c":509.8095416632,"v":253072.7289508752,"t":1723910400}
+{"o":509.8095416632,"h":513.7926047702,"l":505.1832417265,"c":509.1895793254,"v":210612.7435523907,"t":1723914000}
+{"o":509.1895793254,"h":513.2936418535,"l":507.3201298524,"c":511.0149925993,"v":173030.6104554515,"t":1723917600}
+{"o":511.0149925993,"h":515.2249062776,"l":509.5332417702,"c":513.1462630654,"v":150467.1535444622,"t":1723921200}
+{"o":513.1462630654,"h":515.0336928617,"l":511.3092717832,"c":512.9696712499,"v":149024.2632962604,"t":1723924800}
+{"o":512.9696712499,"h":514.9366295848,"l":508.1265079794,"c":512.2819027466,"v":152193.9431259618,"t":1723928400}
+{"o":512.2819027466,"h":514.4758540129,"l":509.190694576,"c":512.3701844486,"v":225780.6052634044,"t":1723932000}
+{"o":512.3701844486,"h":515.0767209338,"l":508.4443360629,"c":512.4346060013,"v":175336.2578067102,"t":1723935600}
+{"o":512.4346060013,"h":519.9654823159,"l":507.9743345606,"c":514.1506932755,"v":239674.8426813464,"t":1723939200}
+{"o":514.1506932755,"h":518.3825996165,"l":508.1909369785,"c":512.5058470365,"v":328909.6800368673,"t":1723942800}
+{"o":512.5058470365,"h":521.4380852854,"l":505.8196584599,"c":512.4936945099,"v":262676.3227622209,"t":1723946400}
+{"o":512.4936945099,"h":519.5103302935,"l":505.3706538524,"c":511.8951086107,"v":228300.772536424,"t":1723950000}
+{"o":511.8951086107,"h":517.4277535895,"l":509.2735136147,"c":513.0530123518,"v":198137.8142393677,"t":1723953600}
+{"o":513.0530123518,"h":515.1707741766,"l":508.9403428233,"c":511.6173850467,"v":180717.629972701,"t":1723957200}
+{"o":511.6173850467,"h":514.301770363,"l":508.4766339259,"c":511.7591541657,"v":185621.9326616131,"t":1723960800}
+{"o":511.7591541657,"h":513.7604772906,"l":509.765521996,"c":511.052508751,"v":169823.5758776989,"t":1723964400}
+{"o":511.052508751,"h":513.8906710547,"l":508.3825692742,"c":510.8299380111,"v":159333.5817633811,"t":1723968000}
+{"o":510.8299380111,"h":515.2092643566,"l":506.0343320532,"c":511.5974830667,"v":185692.3855529027,"t":1723971600}
+{"o":511.5974830667,"h":524.496611605,"l":504.6988392634,"c":511.5584930114,"v":410602.7881806777,"t":1723975200}
+{"o":511.5584930114,"h":516.7198677327,"l":509.2173420856,"c":512.9611399665,"v":193046.7507335479,"t":1723978800}
+{"o":512.9611399665,"h":521.4546505206,"l":501.037435328,"c":514.7289287644,"v":281730.1519471255,"t":1723982400}
+{"o":514.7289287644,"h":519.02557768,"l":506.3616971277,"c":510.9415599406,"v":239736.9808563516,"t":1723986000}
+{"o":510.9415599406,"h":515.5092652557,"l":508.0626902359,"c":509.7862328261,"v":245948.9224858459,"t":1723989600}
+{"o":509.7862328261,"h":515.9733887141,"l":504.4325157899,"c":508.8635154627,"v":205418.743344703,"t":1723993200}
+{"o":508.8635154627,"h":512.4753306681,"l":502.6844349674,"c":506.6393516794,"v":239424.4815929528,"t":1723996800}
+{"o":506.6393516794,"h":514.4807088381,"l":499.500196877,"c":507.9785124444,"v":276476.3315869023,"t":1724000400}
+{"o":507.9785124444,"h":511.9045902519,"l":504.3114865915,"c":509.4263802151,"v":228115.1862129092,"t":1724004000}
+{"o":509.4263802151,"h":512.8322227254,"l":505.7688462237,"c":509.7590617329,"v":200104.8299918784,"t":1724007600}
+{"o":509.7590617329,"h":513.4622277472,"l":506.1498521809,"c":510.6135459567,"v":197016.4881697852,"t":1724011200}
+{"o":510.6135459567,"h":516.6832432463,"l":503.0423443596,"c":509.9150998705,"v":270956.0169460805,"t":1724014800}
+{"o":509.9150998705,"h":512.1989779714,"l":504.0431839389,"c":507.771793728,"v":285897.142766238,"t":1724018400}
+{"o":507.771793728,"h":518.6997545443,"l":498.7721441082,"c":509.7609888231,"v":379333.4446890511,"t":1724022000}
+{"o":509.7609888231,"h":520.6085663155,"l":506.6271242339,"c":515.3583764258,"v":405980.640760825,"t":1724025600}
+{"o":515.3583764258,"h":519.0815962528,"l":506.9689271259,"c":511.3082262165,"v":256692.0610130324,"t":1724029200}
+{"o":511.3082262165,"h":514.6853798462,"l":503.964224901,"c":507.9959316047,"v":189296.6283746667,"t":1724032800}
+{"o":507.9959316047,"h":512.0965248915,"l":505.0427596161,"c":510.7933995905,"v":203861.395121807,"t":1724036400}
+{"o":510.7933995905,"h":515.2476904827,"l":507.5741148599,"c":513.0341836798,"v":229542.5247528141,"t":1724040000}
+{"o":513.0341836798,"h":518.3192753481,"l":508.0007426846,"c":513.6663999515,"v":234809.3108280189,"t":1724043600}
+{"o":513.6663999515,"h":519.2897467544,"l":507.9235079407,"c":512.0835028579,"v":254875.512447405,"t":1724047200}
+{"o":512.0835028579,"h":514.5737118439,"l":506.5855719137,"c":509.349492848,"v":184828.0502932548,"t":1724050800}
+{"o":509.349492848,"h":512.0385964511,"l":504.3488576261,"c":506.4223636295,"v":204812.3676436503,"t":1724054400}
+{"o":506.4223636295,"h":515.4054685297,"l":498.8510908,"c":506.8699364793,"v":234390.8875496381,"t":1724058000}
+{"o":506.8699364793,"h":513.1118278697,"l":502.9379890622,"c":511.0646595225,"v":297855.0983937904,"t":1724061600}
+{"o":511.0646595225,"h":518.0020840639,"l":504.6821736245,"c":510.5657536188,"v":233054.6195376532,"t":1724065200}
+{"o":510.5657536188,"h":516.4091193236,"l":506.4567582879,"c":513.999125424,"v":262523.2546584248,"t":1724068800}
+{"o":513.999125424,"h":519.6809725749,"l":502.26285568,"c":509.9707870761,"v":398065.1187036546,"t":1724072400}
+{"o":509.9707870761,"h":519.8734189064,"l":504.4591094929,"c":513.3698750454,"v":359772.4853786549,"t":1724076000}
+{"o":513.3698750454,"h":516.1310113287,"l":509.7145560979,"c":513.9898321728,"v":306319.8516242394,"t":1724079600}
+{"o":513.9898321728,"h":522.5978299253,"l":509.7448188849,"c":518.9244,"v":330370.487589531,"t":1724083200}
+{"o":518.9244,"h":526.1855258097,"l":503.4417457792,"c":511.4226193346,"v":497924.0399353461,"t":1724086800}
+{"o":511.4226193346,"h":518.8459498502,"l":506.0316446074,"c":510.2889761024,"v":324560.5002525045,"t":1724090400}
+{"o":510.2889761024,"h":511.9246684937,"l":504.8372483613,"c":507.3331025376,"v":258545.2436079178,"t":1724094000}
+{"o":507.3331025376,"h":512.3521432662,"l":501.3144715987,"c":506.8226270735,"v":336069.9393565464,"t":1724097600}
+{"o":506.8226270735,"h":511.074687563,"l":504.5367842483,"c":507.9962797032,"v":201115.4902659701,"t":1724101200}
+{"o":507.9962797032,"h":511.4157396597,"l":502.6996355659,"c":506.5936959639,"v":234801.7132147256,"t":1724104800}
+{"o":506.5936959639,"h":511.4795350421,"l":500.2553409312,"c":505.8972758927,"v":276621.2466361855,"t":1724108400}
+{"o":505.8972758927,"h":516.9185887158,"l":484.6679438854,"c":503.7128604443,"v":443428.5684465326,"t":1724112000}
+{"o":503.7128604443,"h":513.1479577905,"l":496.3842829498,"c":504.5724654812,"v":357291.0157344793,"t":1724115600}
+{"o":504.5724654812,"h":508.2869024767,"l":493.0996529168,"c":506.4053857525,"v":259871.7654636345,"t":1724119200}
+{"o":506.4053857525,"h":507.8674994524,"l":503.275564938,"c":504.9164149889,"v":252175.7742753648,"t":1724122800}
+{"o":504.9164149889,"h":512.0897908857,"l":501.2422528479,"c":507.295862509,"v":256783.4952178384,"t":1724126400}
+{"o":507.295862509,"h":514.3324126447,"l":502.0276155799,"c":505.7528219612,"v":385822.0687220622,"t":1724130000}
+{"o":505.7528219612,"h":510.0213134236,"l":502.2584290418,"c":504.421018078,"v":206304.6299531233,"t":1724133600}
+{"o":504.421018078,"h":507.9178725688,"l":503.204734153,"c":505.9929390478,"v":211015.2965604429,"t":1724137200}
+{"o":505.9929390478,"h":511.0430519363,"l":500.3349812465,"c":504.4582238241,"v":223634.6813666025,"t":1724140800}
+{"o":504.4582238241,"h":506.9659435687,"l":501.9125303188,"c":503.5055359836,"v":165714.8271289272,"t":1724144400}
+{"o":503.5055359836,"h":505.1881451829,"l":500.511359726,"c":503.5209182872,"v":181124.5888775841,"t":1724148000}
+{"o":503.5209182872,"h":509.1342821348,"l":499.9986489996,"c":503.473486741,"v":247420.3052099394,"t":1724151600}
+{"o":503.473486741,"h":506.3057866593,"l":500.7049588465,"c":505.0741998026,"v":220462.7735257144,"t":1724155200}
+{"o":505.0741998026,"h":511.1781618259,"l":499.2564966246,"c":503.6538218452,"v":291935.2028710779,"t":1724158800}
+{"o":503.6538218452,"h":519.3864396659,"l":490.5743567343,"c":506.3764001331,"v":493390.8925113332,"t":1724162400}
+{"o":506.3764001331,"h":512.852769035,"l":498.6726729294,"c":503.242086693,"v":479984.5919516024,"t":1724166000}
+{"o":503.242086693,"h":508.4510052832,"l":498.4531044144,"c":502.5277507688,"v":313715.3330888768,"t":1724169600}
+{"o":502.5277507688,"h":506.3128100495,"l":498.4153288571,"c":502.5371410209,"v":243592.5489455799,"t":1724173200}
+{"o":502.5371410209,"h":506.1542748601,"l":497.1784094409,"c":500.7264776045,"v":266296.9970637382,"t":1724176800}
+{"o":500.7264776045,"h":504.2971006076,"l":496.6437037032,"c":499.8084663858,"v":197947.3252939531,"t":1724180400}
+{"o":499.8084663858,"h":501.8030359695,"l":495.158196749,"c":496.9962909053,"v":205603.3516433509,"t":1724184000}
+{"o":496.9962909053,"h":501.9581601627,"l":493.686160649,"c":498.2651777783,"v":188666.7020045144,"t":1724187600}
+{"o":498.2651777783,"h":500.2885402663,"l":494.7506877696,"c":496.3835300847,"v":170740.003564021,"t":1724191200}
+{"o":496.3835300847,"h":499.6881468484,"l":492.2947366035,"c":495.8659244495,"v":155574.2543412579,"t":1724194800}
+{"o":495.8659244495,"h":499.5650401073,"l":490.2661422843,"c":495.5991532145,"v":189357.3314637896,"t":1724198400}
+{"o":495.5991532145,"h":499.8949399102,"l":491.8043472479,"c":495.7501686604,"v":231689.2859081534,"t":1724202000}
+{"o":495.7501686604,"h":497.6781827361,"l":490.9375301649,"c":494.1014201056,"v":136119.4597298515,"t":1724205600}
+{"o":494.1014201056,"h":496.5801250581,"l":489.0471090121,"c":494.5218202596,"v":117454.7725199071,"t":1724209200}
+{"o":494.5218202596,"h":496.0273395452,"l":492.1232629251,"c":494.9037485271,"v":118311.737242887,"t":1724212800}
+{"o":494.9037485271,"h":499.2555330934,"l":493.5819176238,"c":496.4263750608,"v":118761.3903801278,"t":1724216400}
+{"o":496.4263750608,"h":498.1905220588,"l":494.011363852,"c":496.1044976078,"v":148013.4396603325,"t":1724220000}
+{"o":496.1044976078,"h":498.5393330821,"l":492.1664607507,"c":494.7068467311,"v":163881.9271417019,"t":1724223600}
+{"o":494.7068467311,"h":501.4717214237,"l":489.2730756817,"c":496.5398477564,"v":174339.5039488855,"t":1724227200}
+{"o":496.5398477564,"h":501.6522806181,"l":492.2089647031,"c":497.3411641179,"v":155049.7921752891,"t":1724230800}
+{"o":497.3411641179,"h":501.314732049,"l":494.8151604335,"c":497.9332510823,"v":145394.8182038531,"t":1724234400}
+{"o":497.9332510823,"h":501.5971351796,"l":494.500630078,"c":498.0663606042,"v":147905.2918807068,"t":1724238000}
+{"o":498.0663606042,"h":504.6541533889,"l":495.26753747,"c":500.5062590552,"v":156916.0781266927,"t":1724241600}
+{"o":500.5062590552,"h":508.8301304931,"l":487.8115439001,"c":497.4313412211,"v":344023.5420015124,"t":1724245200}
+{"o":497.4313412211,"h":507.2289930778,"l":485.9345374408,"c":496.6723576479,"v":597276.8466477736,"t":1724248800}
+{"o":496.6723576479,"h":501.5323616556,"l":489.5471133461,"c":496.3410579898,"v":378797.2163536851,"t":1724252400}
+{"o":496.3410579898,"h":500.9035046154,"l":488.8994237481,"c":494.4383856382,"v":248123.0238503182,"t":1724256000}
+{"o":494.4383856382,"h":498.7078216367,"l":486.5653557761,"c":489.6512119462,"v":241934.2321690525,"t":1724259600}
+{"o":489.6512119462,"h":495.9927317246,"l":481.5825151826,"c":487.9031596172,"v":331160.0874813377,"t":1724263200}
+{"o":487.9031596172,"h":493.3743039821,"l":480.4191827961,"c":485.7098119913,"v":302994.2563656674,"t":1724266800}
+{"o":485.7098119913,"h":492.5469130296,"l":480.6310616057,"c":485.3757446777,"v":335475.564271929,"t":1724270400}
+{"o":485.3757446777,"h":489.2580646343,"l":482.3448936179,"c":486.5201238903,"v":283546.6535597511,"t":1724274000}
+{"o":486.5201238903,"h":493.5983665056,"l":483.3050536589,"c":484.8108072936,"v":218776.7531043811,"t":1724277600}
+{"o":484.8108072936,"h":489.5281859012,"l":481.6546871503,"c":486.2841131811,"v":214916.7575623551,"t":1724281200}
+{"o":486.2841131811,"h":487.9737233973,"l":482.5532239707,"c":485.3664560905,"v":232744.3745476091,"t":1724284800}
+{"o":485.3664560905,"h":489.8500559998,"l":483.4988594907,"c":486.5174106888,"v":224838.6880511141,"t":1724288400}
+{"o":486.5174106888,"h":495.1096239101,"l":478.6090698104,"c":486.481344,"v":238364.6826657567,"t":1724292000}
+{"o":486.481344,"h":489.5208481238,"l":479.3178422899,"c":481.8198327979,"v":164112.7703244295,"t":1724295600}
+{"o":481.8198327979,"h":484.7175033142,"l":478.094552034,"c":480.8968552506,"v":143559.021355348,"t":1724299200}
+{"o":480.8968552506,"h":483.7710913297,"l":478.0946902637,"c":479.1978715694,"v":124576.9023420644,"t":1724302800}
+{"o":479.1978715694,"h":482.0556196402,"l":475.6661510342,"c":479.4231987516,"v":135747.2906365074,"t":1724306400}
+{"o":479.4231987516,"h":484.1316039512,"l":476.3226105177,"c":480.1002262989,"v":159690.8156530841,"t":1724310000}
+{"o":480.1002262989,"h":481.9520469259,"l":476.7029343985,"c":478.3367943424,"v":158957.9071141001,"t":1724313600}
+{"o":478.3367943424,"h":480.7800970417,"l":475.7170174811,"c":478.2781303229,"v":153948.2956110118,"t":1724317200}
+{"o":478.2781303229,"h":483.7535185406,"l":470.6636455793,"c":475.7627303493,"v":206774.1929789308,"t":1724320800}
+{"o":475.7627303493,"h":479.9480282127,"l":472.7923085201,"c":477.2626471203,"v":263203.0939153363,"t":1724324400}
+{"o":477.2626471203,"h":483.3265124828,"l":469.7235785808,"c":477.1003422445,"v":434027.7246425626,"t":1724328000}
+{"o":477.1003422445,"h":480.7269918818,"l":471.5066568086,"c":474.9797374866,"v":330043.8496399734,"t":1724331600}
+{"o":474.9797374866,"h":480.5063629278,"l":471.981161578,"c":477.8760482967,"v":302227.3156843891,"t":1724335200}
+{"o":477.8760482967,"h":482.2598577882,"l":471.3265923767,"c":477.9375956498,"v":258264.1571933144,"t":1724338800}
+{"o":477.9375956498,"h":482.2609991515,"l":474.9831862709,"c":477.3542025929,"v":239761.6508366387,"t":1724342400}
+{"o":477.3542025929,"h":483.1006492051,"l":476.2067084798,"c":480.6004636757,"v":195467.8513083713,"t":1724346000}
+{"o":480.6004636757,"h":484.0785923399,"l":475.6529199407,"c":478.477772305,"v":167364.5905417576,"t":1724349600}
+{"o":478.477772305,"h":480.8047440819,"l":476.7416813517,"c":478.6134704226,"v":186391.5586354339,"t":1724353200}
+{"o":478.6134704226,"h":481.4169666916,"l":475.629657953,"c":478.1226894194,"v":259885.9897029224,"t":1724356800}
+{"o":478.1226894194,"h":480.5297445734,"l":476.4940544871,"c":477.9047495062,"v":180792.7576860674,"t":1724360400}
+{"o":477.9047495062,"h":480.0089861699,"l":475.7820398201,"c":478.2337837642,"v":157633.7336273612,"t":1724364000}
+{"o":478.2337837642,"h":480.4622505411,"l":475.8259721577,"c":478.5766299879,"v":165863.5670836927,"t":1724367600}
+{"o":478.5766299879,"h":486.4930884868,"l":472.1464216161,"c":479.2201588895,"v":248011.7966125683,"t":1724371200}
+{"o":479.2201588895,"h":480.9679511493,"l":475.5214119425,"c":479.9044872771,"v":212945.3380350455,"t":1724374800}
+{"o":479.9044872771,"h":484.7725732339,"l":477.2150860535,"c":479.5642075457,"v":241773.999204575,"t":1724378400}
+{"o":479.5642075457,"h":482.1649184252,"l":477.2827738583,"c":479.3335613597,"v":173117.5232674325,"t":1724382000}
+{"o":479.3335613597,"h":482.3859247388,"l":476.5069783338,"c":477.0587324119,"v":161802.920303718,"t":1724385600}
+{"o":477.0587324119,"h":482.0820106195,"l":466.9453871154,"c":472.5829516556,"v":183269.8620593172,"t":1724389200}
+{"o":472.5829516556,"h":478.1368676156,"l":470.5802984863,"c":475.0619998224,"v":171911.8642115536,"t":1724392800}
+{"o":475.0619998224,"h":477.1119661678,"l":472.4177239589,"c":473.1953450443,"v":159871.1618772426,"t":1724396400}
+{"o":473.1953450443,"h":474.4614469929,"l":470.2101577701,"c":471.6695065567,"v":133264.9067972453,"t":1724400000}
+{"o":471.6695065567,"h":473.3861031149,"l":467.2386864233,"c":470.091000435,"v":203524.7984988358,"t":1724403600}
+{"o":470.091000435,"h":471.514370397,"l":464.3080007103,"c":468.6596931975,"v":133117.7894900051,"t":1724407200}
+{"o":468.6596931975,"h":473.9378626495,"l":465.5283576998,"c":469.9890765445,"v":170956.4365997474,"t":1724410800}
+{"o":469.9890765445,"h":473.6434882284,"l":464.739388524,"c":469.0899684771,"v":165994.389988697,"t":1724414400}
+{"o":469.0899684771,"h":472.7764475017,"l":465.069207552,"c":468.6765886582,"v":215309.3398134449,"t":1724418000}
+{"o":468.6765886582,"h":481.0719647412,"l":452.8818217799,"c":466.7316194278,"v":832285.7113853169,"t":1724421600}
+{"o":466.7316194278,"h":471.4464082858,"l":457.3940448018,"c":462.8018868931,"v":361570.9499575891,"t":1724425200}
+{"o":462.8018868931,"h":465.9355730202,"l":456.28250791,"c":459.8158194685,"v":260147.8870702085,"t":1724428800}
+{"o":459.8158194685,"h":470.9067893934,"l":452.6505163699,"c":463.2556447263,"v":409555.6209097605,"t":1724432400}
+{"o":463.2556447263,"h":470.0029727322,"l":457.0705898669,"c":460.410994294,"v":530264.1669588822,"t":1724436000}
+{"o":460.410994294,"h":467.8724593262,"l":456.9170083163,"c":464.3295561034,"v":332718.4495624493,"t":1724439600}
+{"o":464.3295561034,"h":471.3693230823,"l":461.1248118312,"c":467.8813670146,"v":340214.6643005883,"t":1724443200}
+{"o":467.8813670146,"h":473.2128870222,"l":464.8858055318,"c":469.843012363,"v":336797.6754429402,"t":1724446800}
+{"o":469.843012363,"h":478.6722028407,"l":465.1429604811,"c":470.7748886242,"v":389107.3616553643,"t":1724450400}
+{"o":470.7748886242,"h":477.3711106366,"l":467.8010324784,"c":474.1981168395,"v":237449.0292087705,"t":1724454000}
+{"o":474.1981168395,"h":480.3153673119,"l":470.111724355,"c":475.4419892682,"v":286482.9477492548,"t":1724457600}
+{"o":475.4419892682,"h":481.8244144035,"l":471.722947161,"c":477.9025299147,"v":202745.1779343055,"t":1724461200}
+{"o":477.9025299147,"h":483.6630226956,"l":471.1525903776,"c":479.0085300099,"v":187358.7276836038,"t":1724464800}
+{"o":479.0085300099,"h":482.1724784173,"l":477.1306217844,"c":480.0227523349,"v":147006.0190595967,"t":1724468400}
+{"o":480.0227523349,"h":482.6388696608,"l":476.7494251397,"c":480.917441304,"v":136279.4729168267,"t":1724472000}
+{"o":480.917441304,"h":485.6892866072,"l":476.7092357787,"c":480.228892292,"v":209685.5633205023,"t":1724475600}
+{"o":480.228892292,"h":482.2091904174,"l":476.7141744491,"c":478.7993634832,"v":211464.4833220171,"t":1724479200}
+{"o":478.7993634832,"h":481.5216831545,"l":475.8357780509,"c":478.7379590008,"v":135476.9977639663,"t":1724482800}
+{"o":478.7379590008,"h":483.2847528214,"l":475.0880871785,"c":479.4177857774,"v":206687.6613049912,"t":1724486400}
+{"o":479.4177857774,"h":489.0588907481,"l":471.589431089,"c":480.8911130973,"v":191216.0519669068,"t":1724490000}
+{"o":480.8911130973,"h":485.1376407582,"l":474.7562236716,"c":481.6989972138,"v":276766.7445536252,"t":1724493600}
+{"o":481.6989972138,"h":487.9912575408,"l":477.4088514949,"c":484.3532223769,"v":225011.8525175634,"t":1724497200}
+{"o":484.3532223769,"h":487.5227303381,"l":478.8471676087,"c":482.2709968068,"v":225035.7696582988,"t":1724500800}
+{"o":482.2709968068,"h":484.9492179648,"l":477.937611953,"c":482.251272681,"v":262750.43320039,"t":1724504400}
+{"o":482.251272681,"h":487.3588283771,"l":478.5156154815,"c":483.2258262417,"v":260025.4955765832,"t":1724508000}
+{"o":483.2258262417,"h":489.4047766652,"l":480.8779218124,"c":486.3081136778,"v":289273.9393927061,"t":1724511600}
+{"o":486.3081136778,"h":495.2686360775,"l":462.004924428,"c":481.9904251964,"v":449424.6456691211,"t":1724515200}
+{"o":481.9904251964,"h":488.3064258518,"l":459.4273892945,"c":483.8039451943,"v":389410.9750486761,"t":1724518800}
+{"o":483.8039451943,"h":491.3601130675,"l":478.1612902556,"c":482.4910925951,"v":328084.0185450536,"t":1724522400}
+{"o":482.4910925951,"h":487.1121643712,"l":479.0400497301,"c":482.0602598957,"v":233556.846982308,"t":1724526000}
+{"o":482.0602598957,"h":487.2651488959,"l":479.6288783214,"c":485.0337527703,"v":204983.2077986193,"t":1724529600}
+{"o":485.0337527703,"h":497.9431500281,"l":470.4298910324,"c":487.3829159551,"v":379872.0351000389,"t":1724533200}
+{"o":487.3829159551,"h":494.1130376615,"l":482.7598580246,"c":489.4653293668,"v":300277.84095069,"t":1724536800}
+{"o":489.4653293668,"h":495.4159068118,"l":483.3947977214,"c":489.0177528753,"v":198555.459207336,"t":1724540400}
+{"o":489.0177528753,"h":498.6015993889,"l":479.9314450521,"c":492.2924373587,"v":272747.9894445796,"t":1724544000}
+{"o":492.2924373587,"h":504.905149777,"l":484.9453271763,"c":495.1712593291,"v":277541.5586856405,"t":1724547600}
+{"o":495.1712593291,"h":498.4285022607,"l":489.833101767,"c":492.4425208525,"v":159355.0518815079,"t":1724551200}
+{"o":492.4425208525,"h":499.4664222689,"l":487.5120577508,"c":493.6282251659,"v":206323.3971903379,"t":1724554800}
+{"o":493.6282251659,"h":498.568564783,"l":489.5688488295,"c":494.0424679335,"v":184479.7554025652,"t":1724558400}
+{"o":494.0424679335,"h":495.3375766107,"l":488.989003984,"c":492.1553601661,"v":221226.8148078171,"t":1724562000}
+{"o":492.1553601661,"h":496.5909549152,"l":487.9157156052,"c":493.8124981913,"v":186061.2982364015,"t":1724565600}
+{"o":493.8124981913,"h":507.0236843474,"l":486.0419686506,"c":499.2918431394,"v":283050.7626616496,"t":1724569200}
+{"o":499.2918431394,"h":505.4980760957,"l":491.1654752788,"c":497.7726334143,"v":201539.5037717863,"t":1724572800}
+{"o":497.7726334143,"h":502.7026441839,"l":494.8071333531,"c":498.3138734847,"v":181668.6142940074,"t":1724576400}
+{"o":498.3138734847,"h":500.7648891968,"l":492.9492952858,"c":498.2700817949,"v":151550.9827538332,"t":1724580000}
+{"o":498.2700817949,"h":501.9125395894,"l":491.9670833368,"c":495.4905413977,"v":177517.8047883713,"t":1724583600}
+{"o":495.4905413977,"h":498.1540386384,"l":488.3559758429,"c":492.6015490164,"v":137431.5489684368,"t":1724587200}
+{"o":492.6015490164,"h":497.3563951488,"l":487.1730692488,"c":493.382832265,"v":256337.9364382503,"t":1724590800}
+{"o":493.382832265,"h":500.7141481439,"l":491.6165833581,"c":495.5750254738,"v":222240.40495925,"t":1724594400}
+{"o":495.5750254738,"h":500.0265189898,"l":490.3967902311,"c":497.1928261591,"v":239505.2323792957,"t":1724598000}
+{"o":497.1928261591,"h":505.6858246041,"l":490.8526601103,"c":500.7202260878,"v":236283.7381222571,"t":1724601600}
+{"o":500.7202260878,"h":504.249320074,"l":497.2845333988,"c":500.9960705138,"v":190083.2721618972,"t":1724605200}
+{"o":500.9960705138,"h":506.4033844836,"l":498.7686966727,"c":502.5962551888,"v":194850.681903975,"t":1724608800}
+{"o":502.5962551888,"h":505.164307791,"l":498.4107266375,"c":501.3802212274,"v":181689.3078950295,"t":1724612400}
+{"o":501.3802212274,"h":506.5705405493,"l":498.1919614118,"c":500.4907620631,"v":193588.1093863701,"t":1724616000}
+{"o":500.4907620631,"h":508.6335029724,"l":493.307406428,"c":502.6490253536,"v":323277.1853944354,"t":1724619600}
+{"o":502.6490253536,"h":507.6370834791,"l":496.1323895613,"c":502.7386689837,"v":244205.4452364027,"t":1724623200}
+{"o":502.7386689837,"h":512.7631668398,"l":493.5179027402,"c":503.2364374312,"v":290760.5291870171,"t":1724626800}
+{"o":503.2364374312,"h":510.0190581252,"l":497.2641366134,"c":504.1385509319,"v":277910.3594573613,"t":1724630400}
+{"o":504.1385509319,"h":512.1793310019,"l":500.1055304081,"c":508.1180010058,"v":203178.1120492292,"t":1724634000}
+{"o":508.1180010058,"h":511.7970499055,"l":503.1415211914,"c":506.9195714681,"v":204331.6943286314,"t":1724637600}
+{"o":506.9195714681,"h":512.3598196806,"l":503.9435786209,"c":509.7195061134,"v":167032.4342566646,"t":1724641200}
+{"o":386.1933868077,"h":389.7668605835,"l":380.9006595797,"c":386.1933868077,"v":776450.9108888266,"t":1717444800}
+{"o":386.1933868077,"h":390.5312706785,"l":381.0650647329,"c":386.8216548098,"v":655967.7620763008,"t":1717448400}
+{"o":386.8216548098,"h":389.052540076,"l":383.7664705744,"c":386.7425146452,"v":393831.2992177492,"t":1717452000}
+{"o":386.7425146452,"h":388.702827079,"l":365.526495146,"c":385.8792709611,"v":368126.3172160829,"t":1717455600}
+{"o":385.8792709611,"h":391.6568955991,"l":365.4175012178,"c":383.2565888666,"v":412992.7237825663,"t":1717459200}
+{"o":383.2565888666,"h":387.0888932584,"l":372.1820193386,"c":377.166531813,"v":407083.6049819706,"t":1717462800}
+{"o":377.166531813,"h":380.117984972,"l":368.3142905062,"c":376.8356146516,"v":329051.8776932337,"t":1717466400}
+{"o":376.8356146516,"h":377.8571370734,"l":371.5759154934,"c":374.5920683357,"v":322251.9487924653,"t":1717470000}
+{"o":374.5920683357,"h":380.5956996627,"l":368.7547459761,"c":378.2267045185,"v":335827.1621892271,"t":1717473600}
+{"o":378.2267045185,"h":381.2879015634,"l":374.7373549538,"c":376.4749878902,"v":305429.3730391289,"t":1717477200}
+{"o":376.4749878902,"h":380.3367039072,"l":371.5251902007,"c":378.6380274536,"v":412415.9077649051,"t":1717480800}
+{"o":378.6380274536,"h":379.8088022738,"l":375.4443659835,"c":377.1342563152,"v":296699.784892425,"t":1717484400}
+{"o":377.1342563152,"h":380.3127998541,"l":373.4264548861,"c":377.2958590021,"v":319671.6446532176,"t":1717488000}
+{"o":377.2958590021,"h":384.2338667869,"l":374.0779538874,"c":382.0073135498,"v":315754.3057381992,"t":1717491600}
+{"o":382.0073135498,"h":386.1045783381,"l":378.7519466073,"c":381.7640700632,"v":304425.8995842778,"t":1717495200}
+{"o":381.7640700632,"h":386.5511860918,"l":378.7078451921,"c":384.4544048298,"v":321558.8145237464,"t":1717498800}
+{"o":384.4544048298,"h":389.9072299807,"l":383.5980908697,"c":388.1815575242,"v":389315.4819305814,"t":1717502400}
+{"o":388.1815575242,"h":390.1093575228,"l":376.063924523,"c":379.7350156637,"v":543724.3909211396,"t":1717506000}
+{"o":379.7350156637,"h":385.642299974,"l":375.6810596674,"c":380.7501906927,"v":542797.3893916581,"t":1717509600}
+{"o":380.7501906927,"h":385.4167669042,"l":375.476888095,"c":381.8258230188,"v":497862.5707778016,"t":1717513200}
+{"o":381.8258230188,"h":388.1073270288,"l":369.1503672746,"c":378.9967846901,"v":672114.7964645284,"t":1717516800}
+{"o":378.9967846901,"h":385.8365698861,"l":375.4217976625,"c":381.7408650223,"v":464543.9774078411,"t":1717520400}
+{"o":381.7408650223,"h":384.3424978072,"l":370.2693787087,"c":376.9852765535,"v":429718.9147484193,"t":1717524000}
+{"o":376.9852765535,"h":382.7576361519,"l":371.4420899429,"c":379.7378929593,"v":487657.8296211933,"t":1717527600}
+{"o":379.7378929593,"h":384.7450199567,"l":375.0019996551,"c":380.4114805814,"v":446879.7479914675,"t":1717531200}
+{"o":380.4114805814,"h":382.1971496912,"l":375.5326204865,"c":379.2470888889,"v":387577.8563192702,"t":1717534800}
+{"o":379.2470888889,"h":382.5209898697,"l":376.3098902715,"c":379.9504255319,"v":623095.3019424938,"t":1717538400}
+{"o":379.9504255319,"h":383.9966880225,"l":372.3430747355,"c":374.775502172,"v":403762.4835086641,"t":1717542000}
+{"o":374.775502172,"h":386.5523632233,"l":367.8879729182,"c":377.5650398205,"v":408318.0367730467,"t":1717545600}
+{"o":377.5650398205,"h":381.6153379385,"l":369.7922522826,"c":374.1029320604,"v":382637.6471977585,"t":1717549200}
+{"o":374.1029320604,"h":385.1599100629,"l":373.0049768937,"c":379.5765370777,"v":514170.0704770718,"t":1717552800}
+{"o":379.5765370777,"h":383.0170566309,"l":376.7333656561,"c":378.0272519121,"v":359043.0779247435,"t":1717556400}
+{"o":378.0272519121,"h":380.4432124916,"l":373.0697479129,"c":378.3006590877,"v":362508.3684422229,"t":1717560000}
+{"o":378.3006590877,"h":380.5032873665,"l":366.7679444776,"c":373.5363107912,"v":383382.5066569566,"t":1717563600}
+{"o":373.5363107912,"h":376.5911902595,"l":371.3219622346,"c":373.2450928619,"v":374958.9241106789,"t":1717567200}
+{"o":373.2450928619,"h":378.0479100533,"l":371.8555863926,"c":375.5874456207,"v":453086.8040392975,"t":1717570800}
+{"o":375.5874456207,"h":376.4716304403,"l":368.3806767145,"c":371.0302277586,"v":493128.1561823084,"t":1717574400}
+{"o":371.0302277586,"h":373.1735990232,"l":363.0125856192,"c":367.0655402444,"v":484822.2527316358,"t":1717578000}
+{"o":367.0655402444,"h":371.248173819,"l":352.4506442331,"c":368.2048817967,"v":459150.9135867233,"t":1717581600}
+{"o":368.2048817967,"h":370.8618641264,"l":366.1786932746,"c":368.8064952329,"v":436444.912978971,"t":1717585200}
+{"o":368.8064952329,"h":375.5742153509,"l":366.1187294386,"c":372.5161107625,"v":553367.8559489831,"t":1717588800}
+{"o":372.5161107625,"h":376.5284594315,"l":357.3458565915,"c":372.7663601402,"v":727688.2266746816,"t":1717592400}
+{"o":372.7663601402,"h":381.3024007027,"l":369.9733041005,"c":374.1632703732,"v":647334.2029094035,"t":1717596000}
+{"o":374.1632703732,"h":379.5220468175,"l":367.3583502741,"c":371.967521842,"v":584454.6221607925,"t":1717599600}
+{"o":371.967521842,"h":375.6307734225,"l":367.2030340543,"c":371.6702540159,"v":585720.7444555575,"t":1717603200}
+{"o":371.6702540159,"h":376.9725143595,"l":369.1333613604,"c":371.0892418785,"v":504327.7192944777,"t":1717606800}
+{"o":371.0892418785,"h":374.2107351423,"l":363.5672435786,"c":365.9329616334,"v":542050.4753732855,"t":1717610400}
+{"o":365.9329616334,"h":369.9228066674,"l":364.3814733909,"c":367.7216462843,"v":463841.1363367934,"t":1717614000}
+{"o":367.7216462843,"h":370.1976844559,"l":365.4922712981,"c":367.8790050402,"v":425058.5773307055,"t":1717617600}
+{"o":367.8790050402,"h":369.5830653532,"l":364.1134257504,"c":366.050613186,"v":398608.2572230533,"t":1717621200}
+{"o":366.050613186,"h":370.0179282277,"l":364.5662747439,"c":366.3163223579,"v":413625.2679632615,"t":1717624800}
+{"o":366.3163223579,"h":367.3864062528,"l":362.9458012301,"c":365.6281310507,"v":423860.7376391983,"t":1717628400}
+{"o":365.6281310507,"h":367.7546489578,"l":358.923648959,"c":361.6094980648,"v":388994.4550637208,"t":1717632000}
+{"o":361.6094980648,"h":362.808914059,"l":347.5808894148,"c":352.7767450739,"v":385235.0102790852,"t":1717635600}
+{"o":352.7767450739,"h":354.7896215581,"l":315.9776031592,"c":352.9623333333,"v":371333.9984438688,"t":1717639200}
+{"o":352.9623333333,"h":359.3113831153,"l":348.8433122381,"c":354.6363746219,"v":350171.9309123076,"t":1717642800}
+{"o":354.6363746219,"h":361.467040814,"l":275.1029886094,"c":358.1499701469,"v":426115.2406619705,"t":1717646400}
+{"o":358.1499701469,"h":362.9215541964,"l":347.6208019467,"c":355.6187834253,"v":350172.5275404846,"t":1717650000}
+{"o":355.6187834253,"h":363.9219889594,"l":351.9366963547,"c":361.591884938,"v":357840.5377611025,"t":1717653600}
+{"o":361.591884938,"h":364.9405991525,"l":346.8710086519,"c":359.8635937393,"v":450107.4333949531,"t":1717657200}
+{"o":359.8635937393,"h":364.1976585638,"l":354.8254379117,"c":358.1008685231,"v":507056.5356952446,"t":1717660800}
+{"o":358.1008685231,"h":360.2500792941,"l":349.8242207692,"c":356.2896591837,"v":483209.7187342914,"t":1717664400}
+{"o":356.2896591837,"h":359.9480753484,"l":352.3207105662,"c":358.0816497044,"v":508651.6409146105,"t":1717668000}
+{"o":358.0816497044,"h":360.0634672698,"l":352.128513384,"c":358.5501783708,"v":477207.2118830972,"t":1717671600}
+{"o":358.5501783708,"h":363.9627652061,"l":356.5267429536,"c":361.6178149852,"v":515203.3596022959,"t":1717675200}
+{"o":361.6178149852,"h":368.7030512466,"l":349.190401914,"c":365.7431899206,"v":494985.4655217276,"t":1717678800}
+{"o":365.7431899206,"h":371.5284185574,"l":362.3602087313,"c":369.6426691846,"v":715567.7544500898,"t":1717682400}
+{"o":369.6426691846,"h":373.0660612886,"l":367.9182839487,"c":370.8902893341,"v":882959.8692451984,"t":1717686000}
+{"o":370.8902893341,"h":374.5810305366,"l":365.6365949071,"c":370.5292720455,"v":720691.8301018709,"t":1717689600}
+{"o":370.5292720455,"h":372.9799041359,"l":365.6222825896,"c":368.6984398623,"v":863381.4018612336,"t":1717693200}
+{"o":368.6984398623,"h":371.4709434042,"l":365.6230039712,"c":369.3247691384,"v":782682.905654265,"t":1717696800}
+{"o":369.3247691384,"h":374.8958096861,"l":363.0980741406,"c":370.0036218888,"v":908723.3786496635,"t":1717700400}
+{"o":370.0036218888,"h":376.4313460359,"l":361.9616229786,"c":369.1151722682,"v":810113.0762238838,"t":1717704000}
+{"o":369.1151722682,"h":372.0145765715,"l":366.1097168721,"c":369.6085361232,"v":648996.7695470965,"t":1717707600}
+{"o":369.6085361232,"h":371.5089422234,"l":366.5258193595,"c":368.3978846468,"v":613220.6406731132,"t":1717711200}
+{"o":368.3978846468,"h":369.0777181833,"l":362.6497948053,"c":366.5716602123,"v":682073.1132955892,"t":1717714800}
+{"o":366.5716602123,"h":367.9176167145,"l":354.7612022545,"c":360.2988,"v":619601.2478449101,"t":1717718400}
+{"o":360.2988,"h":360.7951567683,"l":354.3024219271,"c":360.2435878982,"v":557097.8905051034,"t":1717722000}
+{"o":360.2435878982,"h":366.5385019212,"l":348.1447278618,"c":360.6811951336,"v":584501.0988805,"t":1717725600}
+{"o":360.6811951336,"h":365.3425647499,"l":357.2918246636,"c":363.9619784607,"v":495790.6282421274,"t":1717729200}
+{"o":363.9619784607,"h":368.1161914623,"l":358.8384747284,"c":363.6157969739,"v":491347.1421586412,"t":1717732800}
+{"o":363.6157969739,"h":365.6497575273,"l":360.7447016436,"c":364.6648079048,"v":466979.5402685073,"t":1717736400}
+{"o":364.6648079048,"h":367.444949607,"l":350.1276958217,"c":362.251571377,"v":453778.0765635045,"t":1717740000}
+{"o":362.251571377,"h":365.2354221117,"l":360.2650769781,"c":363.6504984505,"v":539957.1533141222,"t":1717743600}
+{"o":363.6504984505,"h":364.9056556298,"l":360.8678018789,"c":362.6427020494,"v":456103.0491623228,"t":1717747200}
+{"o":362.6427020494,"h":366.4762017787,"l":361.0888814626,"c":363.9679704809,"v":461139.3254994578,"t":1717750800}
+{"o":363.9679704809,"h":370.6272662437,"l":360.0702005196,"c":368.5646093834,"v":474504.9352047364,"t":1717754400}
+{"o":368.5646093834,"h":371.4417812778,"l":347.4759463571,"c":365.2767933514,"v":549752.3954434464,"t":1717758000}
+{"o":365.2767933514,"h":376.9849905507,"l":358.1617039769,"c":367.4600785914,"v":958575.7697164669,"t":1717761600}
+{"o":367.4600785914,"h":369.1166925561,"l":350.9363133798,"c":356.3407982194,"v":797498.0381722942,"t":1717765200}
+{"o":356.3407982194,"h":359.1992955177,"l":344.6280340906,"c":352.5538942779,"v":977039.3579953065,"t":1717768800}
+{"o":352.5538942779,"h":359.7879061737,"l":347.3233963383,"c":355.0132018534,"v":992863.041580471,"t":1717772400}
+{"o":355.0132018534,"h":360.5778334147,"l":347.7815523992,"c":356.1479630712,"v":1019728.0527218364,"t":1717776000}
+{"o":356.1479630712,"h":367.6731245432,"l":348.9202806944,"c":360.4908839693,"v":1259423.4526176199,"t":1717779600}
+{"o":360.4908839693,"h":405.6229389466,"l":331.4737016987,"c":383.4704163529,"v":2619062.6032583574,"t":1717783200}
+{"o":383.4704163529,"h":405.4743703235,"l":363.7087370044,"c":377.5660659743,"v":1098079.3194473435,"t":1717786800}
+{"o":377.5660659743,"h":382.9685262069,"l":372.0798593935,"c":377.268726629,"v":879157.1478717009,"t":1717790400}
+{"o":377.268726629,"h":378.6234794131,"l":371.4440566069,"c":372.7267858703,"v":1030784.7888464294,"t":1717794000}
+{"o":372.7267858703,"h":374.7625492673,"l":364.7184154669,"c":367.0471156109,"v":1040255.191431368,"t":1717797600}
+{"o":367.0471156109,"h":371.5991822057,"l":365.5233705141,"c":369.5888666667,"v":710002.8093823588,"t":1717801200}
+{"o":369.5888666667,"h":372.4418177717,"l":359.7373087118,"c":361.3338640318,"v":680575.8657603412,"t":1717804800}
+{"o":361.3338640318,"h":367.381251361,"l":356.4867848348,"c":358.820643824,"v":524530.605723241,"t":1717808400}
+{"o":358.820643824,"h":363.4645557681,"l":355.2187997637,"c":360.6439316079,"v":431017.4796874554,"t":1717812000}
+{"o":360.6439316079,"h":365.4693134392,"l":358.2480278007,"c":364.2696820012,"v":387029.8347671117,"t":1717815600}
+{"o":364.2696820012,"h":367.1939738001,"l":360.2161506449,"c":364.9912872822,"v":425893.9505593058,"t":1717819200}
+{"o":364.9912872822,"h":370.3617419988,"l":358.9601199079,"c":365.9090271467,"v":420133.1426994537,"t":1717822800}
+{"o":365.9090271467,"h":369.3305441938,"l":361.1541252821,"c":366.8109725062,"v":509720.1164097334,"t":1717826400}
+{"o":366.8109725062,"h":369.5673739178,"l":361.9608600361,"c":364.9569478495,"v":377403.8190572162,"t":1717830000}
+{"o":364.9569478495,"h":370.7627976139,"l":361.1832325259,"c":367.8621800743,"v":387425.4275958266,"t":1717833600}
+{"o":367.8621800743,"h":370.1566293676,"l":365.5063094988,"c":368.6890097463,"v":436720.204434582,"t":1717837200}
+{"o":368.6890097463,"h":375.4589545229,"l":365.5444811453,"c":372.5708608598,"v":483020.4487588285,"t":1717840800}
+{"o":372.5708608598,"h":385.3749420557,"l":367.6566090738,"c":380.7446489382,"v":566915.6680712041,"t":1717844400}
+{"o":380.7446489382,"h":384.7296923842,"l":368.7170029326,"c":378.6803446465,"v":566000.0255795338,"t":1717848000}
+{"o":378.6803446465,"h":388.24041313,"l":370.4794307097,"c":377.924910626,"v":767079.2127427877,"t":1717851600}
+{"o":377.924910626,"h":385.115919046,"l":369.6654296857,"c":378.4511477958,"v":525090.6404462983,"t":1717855200}
+{"o":378.4511477958,"h":380.464490905,"l":373.0915326411,"c":376.6167717652,"v":761176.9866334972,"t":1717858800}
+{"o":376.6167717652,"h":382.4238086321,"l":372.8080550437,"c":379.7174913538,"v":568292.8704528735,"t":1717862400}
+{"o":379.7174913538,"h":385.8759612837,"l":371.9940938446,"c":381.9991078086,"v":574218.4537840213,"t":1717866000}
+{"o":381.9991078086,"h":386.7238604425,"l":378.5491899542,"c":382.9425241471,"v":914986.8713689964,"t":1717869600}
+{"o":382.9425241471,"h":384.9796866744,"l":375.773562427,"c":382.8342910772,"v":544253.3569816102,"t":1717873200}
+{"o":382.8342910772,"h":385.1145398992,"l":379.4326667216,"c":382.3767729948,"v":431407.2296628078,"t":1717876800}
+{"o":382.3767729948,"h":384.3979704435,"l":380.1103838925,"c":382.4959879914,"v":393142.6380918688,"t":1717880400}
+{"o":382.4959879914,"h":387.6956401717,"l":377.0360192232,"c":382.9656621805,"v":416364.6887044882,"t":1717884000}
+{"o":382.9656621805,"h":383.737530961,"l":376.305106982,"c":381.155520131,"v":425831.474131599,"t":1717887600}
+{"o":381.155520131,"h":383.7036672529,"l":374.0570923491,"c":375.4601633872,"v":416780.2392534644,"t":1717891200}
+{"o":375.4601633872,"h":378.8457970005,"l":372.316648009,"c":377.7480413977,"v":378982.3652655115,"t":1717894800}
+{"o":377.7480413977,"h":387.8752977255,"l":368.4277955018,"c":383.1996934176,"v":456553.7943490006,"t":1717898400}
+{"o":383.1996934176,"h":387.5334792955,"l":375.955333672,"c":379.5699402035,"v":379743.6955845376,"t":1717902000}
+{"o":379.5699402035,"h":382.0877346117,"l":373.3885017436,"c":380.0571280411,"v":302244.0055961016,"t":1717905600}
+{"o":380.0571280411,"h":385.9479137306,"l":367.7731233908,"c":375.453452229,"v":398889.8599814618,"t":1717909200}
+{"o":375.453452229,"h":378.9070408511,"l":372.6256493166,"c":376.4941268849,"v":353257.4738673209,"t":1717912800}
+{"o":376.4941268849,"h":379.1693660698,"l":373.3242890863,"c":377.0560918906,"v":312553.116296959,"t":1717916400}
+{"o":377.0560918906,"h":380.7570290569,"l":374.840058338,"c":378.2763768096,"v":264901.5143134447,"t":1717920000}
+{"o":378.2763768096,"h":380.0501046608,"l":376.744428879,"c":378.4389058169,"v":281038.323088158,"t":1717923600}
+{"o":378.4389058169,"h":379.2538738489,"l":371.1373860994,"c":376.2130479752,"v":317756.6452042312,"t":1717927200}
+{"o":376.2130479752,"h":378.2918015006,"l":369.6508130685,"c":375.6560904213,"v":315400.2286329214,"t":1717930800}
+{"o":375.6560904213,"h":384.0216214157,"l":369.9708863347,"c":376.3820037192,"v":461926.9311047287,"t":1717934400}
+{"o":376.3820037192,"h":384.4393125728,"l":371.9426669534,"c":379.1811342409,"v":510291.6746364281,"t":1717938000}
+{"o":379.1811342409,"h":382.0786340541,"l":373.1719353855,"c":377.1269777714,"v":467921.8129101308,"t":1717941600}
+{"o":377.1269777714,"h":378.284222046,"l":372.8082457304,"c":374.9808871821,"v":484506.0024252883,"t":1717945200}
+{"o":374.9808871821,"h":378.6047713546,"l":373.0830962923,"c":376.241184404,"v":447678.8926370709,"t":1717948800}
+{"o":376.241184404,"h":378.2817318608,"l":373.1562190031,"c":374.9736972147,"v":469563.5737914328,"t":1717952400}
+{"o":374.9736972147,"h":379.4693344871,"l":372.4880140511,"c":377.2358406514,"v":450578.7790190522,"t":1717956000}
+{"o":377.2358406514,"h":379.7359767374,"l":373.6318069574,"c":376.9065586859,"v":553946.1393283851,"t":1717959600}
+{"o":376.9065586859,"h":381.1498353035,"l":374.1995022995,"c":378.6519156098,"v":455762.6848288988,"t":1717963200}
+{"o":378.6519156098,"h":381.6637517075,"l":376.5485527034,"c":378.3225908386,"v":451286.0045987417,"t":1717966800}
+{"o":378.3225908386,"h":380.2406979192,"l":375.2456278946,"c":377.5941251937,"v":387901.5244268168,"t":1717970400}
+{"o":377.5941251937,"h":379.6995232369,"l":376.4419876348,"c":378.0743240056,"v":284457.6655864515,"t":1717974000}
+{"o":378.0743240056,"h":382.4949134785,"l":374.2879000819,"c":379.3800496752,"v":449738.5816295976,"t":1717977600}
+{"o":379.3800496752,"h":382.749588797,"l":376.5551085611,"c":378.9924393503,"v":322084.9938026667,"t":1717981200}
+{"o":378.9924393503,"h":382.8618523683,"l":376.1067676012,"c":380.904843762,"v":308026.0047837341,"t":1717984800}
+{"o":380.904843762,"h":384.9363706017,"l":371.659553329,"c":381.4789278937,"v":529350.9823568255,"t":1717988400}
+{"o":381.4789278937,"h":386.3975813541,"l":370.9344865903,"c":383.1152307012,"v":366585.3528806388,"t":1717992000}
+{"o":383.1152307012,"h":389.5711478672,"l":376.4630422513,"c":387.2788223758,"v":338161.7290081184,"t":1717995600}
+{"o":387.2788223758,"h":389.9379862293,"l":382.8784883229,"c":387.2690288071,"v":406765.5533620637,"t":1717999200}
+{"o":387.2690288071,"h":393.9199765772,"l":382.9882663743,"c":389.0622563785,"v":370848.0534931708,"t":1718002800}
+{"o":389.0622563785,"h":394.4578737327,"l":379.8147957269,"c":385.6290489982,"v":387943.867774848,"t":1718006400}
+{"o":385.6290489982,"h":390.4465365522,"l":381.5946446582,"c":385.6388966218,"v":324312.0964860486,"t":1718010000}
+{"o":385.6388966218,"h":388.0697928481,"l":383.658966363,"c":386.7002982822,"v":355280.8700135963,"t":1718013600}
+{"o":386.7002982822,"h":388.4831236855,"l":383.5949275843,"c":386.2633735994,"v":391247.4620691318,"t":1718017200}
+{"o":386.2633735994,"h":389.0501394862,"l":380.8623182453,"c":386.1057204243,"v":396300.7140951355,"t":1718020800}
+{"o":386.1057204243,"h":390.5870813803,"l":382.4539258392,"c":386.9288199873,"v":559326.8056367654,"t":1718024400}
+{"o":386.9288199873,"h":391.8594050801,"l":382.4025281921,"c":387.0020144421,"v":526048.4762638322,"t":1718028000}
+{"o":387.0020144421,"h":396.0488594736,"l":379.4055076172,"c":386.5088148188,"v":702161.8765885793,"t":1718031600}
+{"o":386.5088148188,"h":393.1929185914,"l":382.6729751859,"c":388.6684092104,"v":655330.4962839956,"t":1718035200}
+{"o":388.6684092104,"h":394.6603751225,"l":386.8200170138,"c":393.8948310368,"v":491406.7707491547,"t":1718038800}
+{"o":393.8948310368,"h":398.0274376751,"l":388.9246262238,"c":392.5827496911,"v":548415.3669727262,"t":1718042400}
+{"o":392.5827496911,"h":399.7451337484,"l":387.9241299333,"c":394.7821774711,"v":621146.2070396225,"t":1718046000}
+{"o":394.7821774711,"h":399.262519969,"l":382.169874266,"c":394.3572545118,"v":625510.74495716,"t":1718049600}
+{"o":394.3572545118,"h":397.0207280596,"l":387.2321190472,"c":392.5651211165,"v":562594.4724170119,"t":1718053200}
+{"o":392.5651211165,"h":395.1347552391,"l":390.5536189186,"c":392.6641972064,"v":474040.1409070277,"t":1718056800}
+{"o":392.6641972064,"h":394.944337747,"l":389.0486057958,"c":391.9265289042,"v":414786.3623025777,"t":1718060400}
+{"o":391.9265289042,"h":399.3072530294,"l":383.7640130483,"c":395.0090513462,"v":456846.1859973595,"t":1718064000}
+{"o":395.0090513462,"h":412.5197208966,"l":372.7572286548,"c":399.4957076401,"v":547480.6062374398,"t":1718067600}
+{"o":399.4957076401,"h":410.8633159946,"l":393.1226523752,"c":400.7359800554,"v":716389.0289658759,"t":1718071200}
+{"o":400.7359800554,"h":404.6000286537,"l":396.7078215746,"c":399.8990962239,"v":493070.8898239718,"t":1718074800}
+{"o":399.8990962239,"h":405.9887161704,"l":390.1235889995,"c":397.6665184997,"v":538673.3425047641,"t":1718078400}
+{"o":397.6665184997,"h":400.5399162268,"l":394.6613526234,"c":398.3774612649,"v":403649.5998593163,"t":1718082000}
+{"o":398.3774612649,"h":404.0806377613,"l":392.7315616439,"c":398.9805479872,"v":420727.7947575729,"t":1718085600}
+{"o":398.9805479872,"h":401.4877150062,"l":391.8080847326,"c":396.0733449534,"v":401870.6645383353,"t":1718089200}
+{"o":396.0733449534,"h":399.1778771418,"l":388.4721198304,"c":392.081110075,"v":416816.5606472795,"t":1718092800}
+{"o":392.081110075,"h":397.1760899471,"l":389.2194186835,"c":393.2880616415,"v":393150.7401133876,"t":1718096400}
+{"o":393.2880616415,"h":397.1346076579,"l":382.2645429959,"c":390.9295369808,"v":422395.3190409805,"t":1718100000}
+{"o":390.9295369808,"h":397.158696655,"l":383.7647047049,"c":390.5306390611,"v":508650.8406814756,"t":1718103600}
+{"o":390.5306390611,"h":396.9333358308,"l":387.4162847379,"c":393.2749909637,"v":522463.356879503,"t":1718107200}
+{"o":393.2749909637,"h":400.4315349586,"l":382.2624456462,"c":391.2096514656,"v":716937.1095398084,"t":1718110800}
+{"o":391.2096514656,"h":395.6317485107,"l":374.6121724051,"c":389.6600810571,"v":662055.2366296494,"t":1718114400}
+{"o":389.6600810571,"h":405.678016089,"l":374.7784281405,"c":387.5617018504,"v":957436.4033287838,"t":1718118000}
+{"o":387.5617018504,"h":393.0235875642,"l":374.3673741109,"c":385.7257801355,"v":674144.0172959341,"t":1718121600}
+{"o":385.7257801355,"h":395.3437113416,"l":375.0782916936,"c":383.6797738817,"v":542571.268078536,"t":1718125200}
+{"o":383.6797738817,"h":390.1074641461,"l":379.1729456392,"c":383.8749626555,"v":534652.9791634398,"t":1718128800}
+{"o":383.8749626555,"h":389.9244803684,"l":377.0036146906,"c":385.6738682795,"v":575636.32722043,"t":1718132400}
+{"o":385.6738682795,"h":389.0094234578,"l":382.9001789188,"c":385.0198499692,"v":513617.6651622719,"t":1718136000}
+{"o":385.0198499692,"h":389.5538822227,"l":382.584775265,"c":385.8700460858,"v":657423.1418874984,"t":1718139600}
+{"o":385.8700460858,"h":390.6657135703,"l":382.4093797922,"c":388.3387121786,"v":439968.681180168,"t":1718143200}
+{"o":388.3387121786,"h":393.0104599137,"l":365.0533795146,"c":389.5249336598,"v":520830.8505385315,"t":1718146800}
+{"o":389.5249336598,"h":396.0116945825,"l":380.6907666863,"c":391.0661770388,"v":640373.5611638509,"t":1718150400}
+{"o":391.0661770388,"h":403.0265875763,"l":379.0008100625,"c":392.0379881442,"v":678601.2171923148,"t":1718154000}
+{"o":392.0379881442,"h":400.4177522242,"l":379.1164066298,"c":391.4818043181,"v":508610.1717359883,"t":1718157600}
+{"o":391.4818043181,"h":396.1473363055,"l":384.9308152843,"c":390.4292611682,"v":394288.3132691946,"t":1718161200}
+{"o":390.4292611682,"h":397.5220353269,"l":383.2827288856,"c":390.9143587583,"v":450093.3151193014,"t":1718164800}
+{"o":390.9143587583,"h":394.7593945335,"l":385.7436640035,"c":391.0397251373,"v":379140.4929356507,"t":1718168400}
+{"o":391.0397251373,"h":394.942582509,"l":386.007400612,"c":390.7919952459,"v":354472.9675119897,"t":1718172000}
+{"o":390.7919952459,"h":394.8666238888,"l":387.5197354651,"c":390.4644618792,"v":334191.4553080142,"t":1718175600}
+{"o":390.4644618792,"h":393.9959300468,"l":384.7768382228,"c":387.054009906,"v":288073.4032793865,"t":1718179200}
+{"o":387.054009906,"h":392.9244533518,"l":382.1627744517,"c":386.0897907647,"v":396806.9277756051,"t":1718182800}
+{"o":386.0897907647,"h":390.748759234,"l":382.7142686603,"c":386.4319924572,"v":488215.7829427308,"t":1718186400}
+{"o":386.4319924572,"h":390.7982482509,"l":382.856716412,"c":387.2299291989,"v":447782.0864959827,"t":1718190000}
+{"o":387.2299291989,"h":408.2043895716,"l":356.7077074058,"c":388.8319500627,"v":928599.8933828353,"t":1718193600}
+{"o":388.8319500627,"h":398.5645775153,"l":381.0345987235,"c":390.1232838552,"v":783030.0898805506,"t":1718197200}
+{"o":390.1232838552,"h":394.0252290742,"l":380.304953023,"c":387.0013715423,"v":659233.7940659029,"t":1718200800}
+{"o":387.0013715423,"h":390.3936687225,"l":379.2727406244,"c":384.7031911773,"v":620388.8692339465,"t":1718204400}
+{"o":384.7031911773,"h":388.9277858312,"l":380.4990191403,"c":383.7207126621,"v":627700.3030637422,"t":1718208000}
+{"o":383.7207126621,"h":387.3346148248,"l":377.8788357897,"c":381.7705875804,"v":659414.0222491099,"t":1718211600}
+{"o":381.7705875804,"h":394.3001498482,"l":371.9752509651,"c":384.5813906885,"v":1055383.573926958,"t":1718215200}
+{"o":384.5813906885,"h":400.0068470844,"l":366.4693394088,"c":384.6079285603,"v":1061495.8783105216,"t":1718218800}
+{"o":384.6079285603,"h":392.8393319373,"l":379.24534302,"c":386.4596822285,"v":659108.5820328888,"t":1718222400}
+{"o":386.4596822285,"h":389.7275209012,"l":381.9755997901,"c":386.3052669575,"v":597308.2228661822,"t":1718226000}
+{"o":386.3052669575,"h":388.7780296452,"l":384.6415005559,"c":386.5537159202,"v":474912.8034939669,"t":1718229600}
+{"o":386.5537159202,"h":389.9950851916,"l":383.512659875,"c":387.447979912,"v":431132.4463939109,"t":1718233200}
+{"o":387.447979912,"h":392.0684368607,"l":381.9902231067,"c":387.7159399245,"v":434051.7009073852,"t":1718236800}
+{"o":387.7159399245,"h":397.7713050677,"l":382.8950033895,"c":391.1625651278,"v":451947.2525936241,"t":1718240400}
+{"o":391.1625651278,"h":400.0290401594,"l":383.6009523791,"c":394.5958510104,"v":528324.6476945952,"t":1718244000}
+{"o":394.5958510104,"h":402.3603744025,"l":388.6738931541,"c":395.3474536195,"v":711082.005136314,"t":1718247600}
+{"o":395.3474536195,"h":400.4230361643,"l":391.5949592761,"c":395.8053606296,"v":430122.893293756,"t":1718251200}
+{"o":395.8053606296,"h":399.918036725,"l":393.2866830248,"c":396.7209116366,"v":425895.9664005161,"t":1718254800}
+{"o":396.7209116366,"h":400.3889352318,"l":389.0035466733,"c":393.937703829,"v":823229.302637103,"t":1718258400}
+{"o":393.937703829,"h":396.9962974136,"l":382.8808341527,"c":392.9749648398,"v":591801.4022756175,"t":1718262000}
+{"o":392.9749648398,"h":396.7796270935,"l":390.1443203876,"c":393.3584449512,"v":430789.7097169713,"t":1718265600}
+{"o":393.3584449512,"h":397.7354851618,"l":386.1096255578,"c":394.1795199469,"v":456534.8624592729,"t":1718269200}
+{"o":394.1795199469,"h":397.9192322409,"l":386.9022685359,"c":392.1249043116,"v":452516.0250752283,"t":1718272800}
+{"o":392.1249043116,"h":397.7286848295,"l":385.42608756,"c":389.2486002697,"v":418203.43501603,"t":1718276400}
+{"o":389.2486002697,"h":398.224654981,"l":383.0341405372,"c":391.0234393329,"v":637278.5802218659,"t":1718280000}
+{"o":391.0234393329,"h":397.3484294029,"l":378.4558780496,"c":390.8335911335,"v":617770.478950717,"t":1718283600}
+{"o":390.8335911335,"h":393.1650475394,"l":378.1758203125,"c":387.5575923982,"v":746101.10492288,"t":1718287200}
+{"o":387.5575923982,"h":400.0663862057,"l":378.9559814245,"c":390.8474760501,"v":848268.7057699562,"t":1718290800}
+{"o":390.8474760501,"h":396.1253843922,"l":382.6012989028,"c":387.6496465468,"v":796958.6137047173,"t":1718294400}
+{"o":387.6496465468,"h":393.1389455152,"l":384.2054774722,"c":390.0000378748,"v":535838.5439901659,"t":1718298000}
+{"o":390.0000378748,"h":395.2501570557,"l":381.3035265967,"c":390.5242142106,"v":456520.9042067722,"t":1718301600}
+{"o":390.5242142106,"h":393.8571928202,"l":382.8134814158,"c":390.6728922364,"v":526928.2864123754,"t":1718305200}
+{"o":390.6728922364,"h":396.1636182942,"l":385.0765248284,"c":392.1397699806,"v":580065.4941765735,"t":1718308800}
+{"o":392.1397699806,"h":398.0366031313,"l":381.7243593618,"c":391.8550216799,"v":453832.9639756206,"t":1718312400}
+{"o":391.8550216799,"h":395.5046911588,"l":386.325021018,"c":394.2176304694,"v":422046.7730505,"t":1718316000}
+{"o":394.2176304694,"h":398.2043793135,"l":390.365775025,"c":394.222318955,"v":341636.3199564346,"t":1718319600}
+{"o":394.222318955,"h":404.0113903491,"l":390.85103743,"c":395.5673704576,"v":484034.2261700728,"t":1718323200}
+{"o":395.5673704576,"h":399.8414884813,"l":385.7263568937,"c":394.2239111348,"v":523414.3363049355,"t":1718326800}
+{"o":394.2239111348,"h":398.897706536,"l":390.4744007149,"c":392.7064543343,"v":406517.3949274268,"t":1718330400}
+{"o":392.7064543343,"h":398.4140934489,"l":387.1482716988,"c":395.5132390228,"v":414207.914060939,"t":1718334000}
+{"o":395.5132390228,"h":397.8687054428,"l":392.9171837176,"c":394.2941595871,"v":391583.3808948586,"t":1718337600}
+{"o":394.2941595871,"h":399.8705924251,"l":388.4754266751,"c":393.987191174,"v":454056.5399055462,"t":1718341200}
+{"o":393.987191174,"h":396.3653688894,"l":387.5369995357,"c":391.6992803642,"v":353372.3391175678,"t":1718344800}
+{"o":391.6992803642,"h":393.5553346443,"l":388.0144205436,"c":391.2321520631,"v":328546.7162484227,"t":1718348400}
+{"o":391.2321520631,"h":397.4281954071,"l":388.7631537229,"c":391.7046804687,"v":363216.9703337303,"t":1718352000}
+{"o":391.7046804687,"h":395.2660521662,"l":388.0006854084,"c":392.2532549011,"v":342527.0809909964,"t":1718355600}
+{"o":392.2532549011,"h":395.5643564113,"l":390.2939095201,"c":392.7398308001,"v":328468.9031575348,"t":1718359200}
+{"o":392.7398308001,"h":395.0753164612,"l":388.5354333375,"c":392.8331126648,"v":369824.7454739177,"t":1718362800}
+{"o":392.8331126648,"h":395.3334592379,"l":388.7936325689,"c":392.255019912,"v":474972.1586510743,"t":1718366400}
+{"o":392.255019912,"h":393.8429386793,"l":387.8588895599,"c":390.047805604,"v":463961.1559264541,"t":1718370000}
+{"o":390.047805604,"h":404.7337102722,"l":378.4134447273,"c":391.0357583512,"v":633571.6298696701,"t":1718373600}
+{"o":391.0357583512,"h":399.4249879446,"l":380.6334264814,"c":392.6836081813,"v":668720.793519525,"t":1718377200}
+{"o":392.6836081813,"h":410.7607780643,"l":375.330141523,"c":402.5940561231,"v":1130373.8071625161,"t":1718380800}
+{"o":402.5940561231,"h":410.9959842949,"l":392.1077361623,"c":400.4353752075,"v":671232.5560171433,"t":1718384400}
+{"o":400.4353752075,"h":408.1812218014,"l":394.2868846278,"c":402.3743178377,"v":594424.3211192269,"t":1718388000}
+{"o":402.3743178377,"h":407.842202941,"l":372.381579132,"c":402.6148816523,"v":595987.4963100305,"t":1718391600}
+{"o":402.6148816523,"h":407.1645902081,"l":399.9494444585,"c":403.5718604585,"v":451088.097551989,"t":1718395200}
+{"o":403.5718604585,"h":413.0511785582,"l":391.242857813,"c":399.4692725965,"v":633282.9813328028,"t":1718398800}
+{"o":399.4692725965,"h":406.1426652483,"l":394.2458424559,"c":400.7798207074,"v":610059.5177321956,"t":1718402400}
+{"o":400.7798207074,"h":404.7260355165,"l":398.7772719289,"c":401.2265995263,"v":390736.0761231264,"t":1718406000}
+{"o":401.2265995263,"h":406.6657017724,"l":381.3214292755,"c":402.5464381184,"v":392020.7305427605,"t":1718409600}
+{"o":402.5464381184,"h":408.465585541,"l":398.6380067802,"c":404.7137823724,"v":361678.9439480448,"t":1718413200}
+{"o":404.7137823724,"h":407.2410481144,"l":399.8773233353,"c":402.2278155035,"v":310532.730022668,"t":1718416800}
+{"o":402.2278155035,"h":406.5165178939,"l":400.2240466596,"c":403.7104078077,"v":321259.9534164051,"t":1718420400}
+{"o":403.7104078077,"h":406.5582238884,"l":397.3892056009,"c":403.4879733784,"v":336553.783770663,"t":1718424000}
+{"o":403.4879733784,"h":406.8355391817,"l":401.716033454,"c":403.9927253869,"v":311358.9719210279,"t":1718427600}
+{"o":403.9927253869,"h":408.3718178746,"l":384.1465798438,"c":403.27790774,"v":330483.8752473415,"t":1718431200}
+{"o":403.27790774,"h":406.3026187623,"l":399.2993628074,"c":402.6270406812,"v":342889.8455441703,"t":1718434800}
+{"o":402.6270406812,"h":405.1145553418,"l":399.7464258872,"c":401.4558533892,"v":287546.9218884793,"t":1718438400}
+{"o":401.4558533892,"h":405.3453605315,"l":398.3805616983,"c":401.6492346529,"v":328225.356630631,"t":1718442000}
+{"o":401.6492346529,"h":405.0902834727,"l":399.2493782261,"c":401.9008852309,"v":282833.6891225043,"t":1718445600}
+{"o":401.9008852309,"h":405.7097017964,"l":401.1862952505,"c":404.0386699374,"v":315028.680877405,"t":1718449200}
+{"o":404.0386699374,"h":406.4772207979,"l":401.4523566907,"c":403.5422657972,"v":315938.2353623886,"t":1718452800}
+{"o":403.5422657972,"h":406.485775081,"l":401.1080098186,"c":404.115134917,"v":361308.403584559,"t":1718456400}
+{"o":404.115134917,"h":408.024557686,"l":402.0950329117,"c":404.2484679394,"v":463621.600468357,"t":1718460000}
+{"o":404.2484679394,"h":408.3587222913,"l":399.0802315957,"c":405.0119074277,"v":460379.3915944708,"t":1718463600}
+{"o":405.0119074277,"h":407.1517452073,"l":399.8127877017,"c":404.2841314303,"v":397038.8527673784,"t":1718467200}
+{"o":404.2841314303,"h":406.6796920751,"l":402.6920092096,"c":405.5098009048,"v":403633.2691789943,"t":1718470800}
+{"o":405.5098009048,"h":408.2987408467,"l":400.0354114948,"c":405.9897409552,"v":419920.6062117675,"t":1718474400}
+{"o":405.9897409552,"h":410.0666270726,"l":403.4231783106,"c":406.3525032913,"v":390258.9248717502,"t":1718478000}
+{"o":406.3525032913,"h":411.2232451499,"l":403.6856206362,"c":407.2258418661,"v":383904.5405262877,"t":1718481600}
+{"o":407.2258418661,"h":411.3901513671,"l":404.9657279469,"c":408.119581736,"v":332549.24489652,"t":1718485200}
+{"o":408.119581736,"h":409.710533254,"l":405.4144545294,"c":407.2614526898,"v":328598.7599653288,"t":1718488800}
+{"o":407.2614526898,"h":409.8078370834,"l":404.8892061369,"c":408.9787138694,"v":313341.0127358511,"t":1718492400}
+{"o":408.9787138694,"h":414.9544277397,"l":406.4122857377,"c":412.1352058824,"v":316503.1647305674,"t":1718496000}
+{"o":412.1352058824,"h":416.0381803762,"l":407.445363652,"c":412.4275167578,"v":355077.7777561268,"t":1718499600}
+{"o":412.4275167578,"h":414.1524732679,"l":409.3631367603,"c":412.7096751975,"v":310276.7406682954,"t":1718503200}
+{"o":412.7096751975,"h":417.8066857931,"l":410.5073016838,"c":414.6806290719,"v":293935.3480366998,"t":1718506800}
+{"o":414.6806290719,"h":421.4129370309,"l":409.6462280376,"c":413.0234813929,"v":365132.4654591142,"t":1718510400}
+{"o":413.0234813929,"h":417.5388472111,"l":407.1153059525,"c":411.4039910665,"v":360894.1232037348,"t":1718514000}
+{"o":411.4039910665,"h":413.8100603058,"l":405.7069481323,"c":408.4645655915,"v":383228.0508862322,"t":1718517600}
+{"o":408.4645655915,"h":413.0802931032,"l":406.8055186461,"c":410.1309861525,"v":333708.672471498,"t":1718521200}
+{"o":410.1309861525,"h":411.2065065778,"l":406.3972772882,"c":408.576393619,"v":293593.8911392797,"t":1718524800}
+{"o":408.576393619,"h":412.6013405932,"l":406.9832500305,"c":410.6929451763,"v":389905.8075164608,"t":1718528400}
+{"o":410.6929451763,"h":413.9178021156,"l":404.6568473413,"c":408.1872530726,"v":412736.2558455251,"t":1718532000}
+{"o":408.1872530726,"h":412.2801537027,"l":406.5287312137,"c":410.347681717,"v":322047.1766898753,"t":1718535600}
+{"o":410.347681717,"h":412.1308792064,"l":408.2960940633,"c":410.3375463322,"v":367988.4710814309,"t":1718539200}
+{"o":410.3375463322,"h":412.9317120917,"l":406.7437072291,"c":409.5347989341,"v":477020.9237291515,"t":1718542800}
+{"o":409.5347989341,"h":413.3557702239,"l":402.9334894142,"c":409.8445702654,"v":462969.0075910983,"t":1718546400}
+{"o":409.8445702654,"h":416.6859753468,"l":400.0414295551,"c":407.5917216795,"v":417034.8980686435,"t":1718550000}
+{"o":407.5917216795,"h":411.4398298994,"l":399.2750196842,"c":406.1589148928,"v":409257.3112076503,"t":1718553600}
+{"o":406.1589148928,"h":412.5105262945,"l":402.4774289548,"c":409.0273166667,"v":372409.3057904909,"t":1718557200}
+{"o":409.0273166667,"h":411.334455091,"l":405.7597213363,"c":409.2032452853,"v":368548.0967697001,"t":1718560800}
+{"o":409.2032452853,"h":411.3365159227,"l":406.7029510598,"c":408.6028212345,"v":452844.1915710998,"t":1718564400}
+{"o":408.6028212345,"h":411.5654024356,"l":406.6519588864,"c":409.8410217274,"v":329142.8556307932,"t":1718568000}
+{"o":409.8410217274,"h":413.6857824814,"l":409.1304766932,"c":412.5672905935,"v":332319.160127226,"t":1718571600}
+{"o":412.5672905935,"h":417.7589485245,"l":405.1602908144,"c":412.9291309244,"v":448914.6572977541,"t":1718575200}
+{"o":412.9291309244,"h":416.5635220415,"l":410.525654173,"c":415.2680820495,"v":325849.5833573095,"t":1718578800}
+{"o":415.2680820495,"h":420.4190680338,"l":410.6754096677,"c":416.8575544014,"v":382420.8519064143,"t":1718582400}
+{"o":416.8575544014,"h":426.8612671287,"l":410.9561119916,"c":419.2900745771,"v":403048.707056792,"t":1718586000}
+{"o":419.2900745771,"h":426.8385035039,"l":415.3930819708,"c":419.5551217537,"v":421168.4256828678,"t":1718589600}
+{"o":419.5551217537,"h":422.1134132682,"l":413.3695289961,"c":418.0287195576,"v":373130.0419513053,"t":1718593200}
+{"o":418.0287195576,"h":424.6948044339,"l":411.680788435,"c":417.3470991575,"v":348146.0638041,"t":1718596800}
+{"o":417.3470991575,"h":424.7274841515,"l":413.3508753802,"c":419.9665065711,"v":378403.8100128283,"t":1718600400}
+{"o":419.9665065711,"h":426.4090458951,"l":414.7063911542,"c":421.4500065943,"v":461786.7322636967,"t":1718604000}
+{"o":421.4500065943,"h":429.1166314837,"l":417.0460065177,"c":423.8922505748,"v":490862.2715213429,"t":1718607600}
+{"o":423.8922505748,"h":435.924328037,"l":415.4152124873,"c":429.3741262112,"v":476817.3654520254,"t":1718611200}
+{"o":429.3741262112,"h":441.1645321035,"l":419.3069655028,"c":432.4301034367,"v":503354.8303109842,"t":1718614800}
+{"o":432.4301034367,"h":438.7140760106,"l":420.2914315277,"c":426.4194923552,"v":566800.8317755818,"t":1718618400}
+{"o":426.4194923552,"h":431.9132648569,"l":422.9435400022,"c":426.8762326424,"v":556883.2177773905,"t":1718622000}
+{"o":426.8762326424,"h":432.6264691387,"l":420.0458865052,"c":428.9458463542,"v":597253.0633667898,"t":1718625600}
+{"o":428.9458463542,"h":437.1864086552,"l":423.3738665694,"c":431.6936447849,"v":570355.9672296119,"t":1718629200}
+{"o":431.6936447849,"h":438.5017015431,"l":422.8684874032,"c":429.9292437492,"v":639322.1340560627,"t":1718632800}
+{"o":429.9292437492,"h":437.0589931736,"l":416.1758680171,"c":428.3175489171,"v":698711.7436434363,"t":1718636400}
+{"o":428.3175489171,"h":452.1713252994,"l":414.5519273934,"c":429.9671099102,"v":735494.754870019,"t":1718640000}
+{"o":429.9671099102,"h":435.6373105796,"l":406.2432987318,"c":425.9722794558,"v":634039.173577403,"t":1718643600}
+{"o":425.9722794558,"h":433.5288597136,"l":418.1231689307,"c":423.9110808308,"v":719287.8975947836,"t":1718647200}
+{"o":423.9110808308,"h":429.1448246275,"l":417.9014425711,"c":423.1779537684,"v":620361.7092359615,"t":1718650800}
+{"o":423.1779537684,"h":431.8988253235,"l":415.7309740968,"c":425.4965512225,"v":713346.9534347095,"t":1718654400}
+{"o":425.4965512225,"h":432.1882755731,"l":419.0901626588,"c":427.0896206923,"v":693196.5950430754,"t":1718658000}
+{"o":427.0896206923,"h":433.4308760732,"l":404.5683828919,"c":431.9891853333,"v":830898.5381603579,"t":1718661600}
+{"o":431.9891853333,"h":440.9102126674,"l":425.4299799306,"c":435.2365332001,"v":1263993.5591037269,"t":1718665200}
+{"o":435.2365332001,"h":454.936260769,"l":422.1952596305,"c":438.4385407641,"v":1144319.8459864238,"t":1718668800}
+{"o":438.4385407641,"h":497.7484080735,"l":395.1358764348,"c":446.9624365122,"v":1455313.7273302439,"t":1718672400}
+{"o":446.9624365122,"h":465.4585613193,"l":430.1024150565,"c":446.3481723535,"v":1245016.4570462571,"t":1718676000}
+{"o":446.3481723535,"h":453.4404200575,"l":439.768997518,"c":446.5788276723,"v":959247.6677068527,"t":1718679600}
+{"o":446.5788276723,"h":455.0749592313,"l":440.7853784865,"c":448.4214369417,"v":1203322.591119081,"t":1718683200}
+{"o":448.4214369417,"h":455.2148191986,"l":441.9157866917,"c":449.8724154628,"v":920870.1694740301,"t":1718686800}
+{"o":449.8724154628,"h":455.6841085288,"l":443.4471537393,"c":450.1365584319,"v":635524.5989687541,"t":1718690400}
+{"o":450.1365584319,"h":453.2862190342,"l":444.7917498336,"c":450.0947422561,"v":618537.9532454311,"t":1718694000}
+{"o":450.0947422561,"h":457.8468031794,"l":443.3619450331,"c":451.5929276913,"v":686271.554101489,"t":1718697600}
+{"o":451.5929276913,"h":457.4924912734,"l":446.945794656,"c":452.4629143838,"v":476035.3700702289,"t":1718701200}
+{"o":452.4629143838,"h":461.2293856914,"l":449.9753923685,"c":455.4769097047,"v":477139.1903533334,"t":1718704800}
+{"o":455.4769097047,"h":465.3573550642,"l":448.0451603431,"c":454.7829127695,"v":653385.8939488895,"t":1718708400}
+{"o":454.7829127695,"h":465.4573306264,"l":446.5771881878,"c":452.9621506552,"v":733860.4243297086,"t":1718712000}
+{"o":452.9621506552,"h":465.8154692124,"l":441.6806373045,"c":457.2012097136,"v":855188.8952798558,"t":1718715600}
+{"o":457.2012097136,"h":472.8957056521,"l":436.1179956158,"c":451.8259832638,"v":1060238.4058355996,"t":1718719200}
+{"o":451.8259832638,"h":460.5119427498,"l":439.3311872049,"c":448.1112065829,"v":752309.5276285748,"t":1718722800}
+{"o":448.1112065829,"h":458.5514705086,"l":438.7949658386,"c":448.4160313519,"v":783053.2613498212,"t":1718726400}
+{"o":448.4160313519,"h":458.0016828764,"l":438.0568748285,"c":447.6978084879,"v":791170.6876766019,"t":1718730000}
+{"o":447.6978084879,"h":457.9775034645,"l":440.3778902351,"c":450.1128500925,"v":955943.516010342,"t":1718733600}
+{"o":450.1128500925,"h":455.6564636932,"l":438.2508584082,"c":446.9584010083,"v":1021553.5805818083,"t":1718737200}
+{"o":446.9584010083,"h":466.4812213371,"l":433.6759912373,"c":456.2172832743,"v":966632.9438722614,"t":1718740800}
+{"o":456.2172832743,"h":463.995668446,"l":449.4739356749,"c":456.0057828449,"v":804933.5652946697,"t":1718744400}
+{"o":456.0057828449,"h":460.0395034177,"l":450.6016359485,"c":455.4043882935,"v":623009.4303330944,"t":1718748000}
+{"o":455.4043882935,"h":458.9203810363,"l":450.4937180213,"c":456.8253539343,"v":523603.1392736156,"t":1718751600}
+{"o":456.8253539343,"h":468.7035201967,"l":448.0867204099,"c":454.7108568497,"v":851349.3700426979,"t":1718755200}
+{"o":454.7108568497,"h":464.3844234803,"l":437.8463717023,"c":446.7797490961,"v":1044756.0053634559,"t":1718758800}
+{"o":446.7797490961,"h":454.772836137,"l":434.4432664832,"c":443.5636312831,"v":726335.4395438358,"t":1718762400}
+{"o":443.5636312831,"h":452.4057738854,"l":436.6111449242,"c":444.1785853463,"v":712285.0707198197,"t":1718766000}
+{"o":444.1785853463,"h":448.67806106,"l":439.1617899928,"c":443.8131620206,"v":505820.7495425405,"t":1718769600}
+{"o":443.8131620206,"h":448.5938186835,"l":437.3992166314,"c":441.7070992382,"v":462173.4227424977,"t":1718773200}
+{"o":441.7070992382,"h":484.9119037328,"l":438.929178175,"c":446.7666372603,"v":478705.8173278506,"t":1718776800}
+{"o":446.7666372603,"h":453.6368820249,"l":439.8372861632,"c":446.222966292,"v":412127.7741723481,"t":1718780400}
+{"o":446.222966292,"h":453.7819507324,"l":440.294097707,"c":447.5594054903,"v":375312.0953068068,"t":1718784000}
+{"o":447.5594054903,"h":450.6125584908,"l":441.4208637293,"c":445.578561831,"v":425268.0135228529,"t":1718787600}
+{"o":445.578561831,"h":448.5558164058,"l":435.6816913885,"c":440.7896724123,"v":408228.8013839965,"t":1718791200}
+{"o":440.7896724123,"h":448.4429451013,"l":432.5780122337,"c":440.3513575251,"v":465443.9501931133,"t":1718794800}
+{"o":440.3513575251,"h":445.863920386,"l":433.2971942602,"c":438.6108353664,"v":503396.1399329287,"t":1718798400}
+{"o":438.6108353664,"h":444.2745463568,"l":432.9966576886,"c":439.838893032,"v":494518.9430948533,"t":1718802000}
+{"o":439.838893032,"h":450.6622714065,"l":433.4702483636,"c":444.7914905636,"v":692863.1074394278,"t":1718805600}
+{"o":444.7914905636,"h":448.2465385302,"l":439.1548399989,"c":442.5027949685,"v":576428.503609083,"t":1718809200}
+{"o":442.5027949685,"h":446.895088008,"l":432.3342735007,"c":438.827517865,"v":577436.1919188334,"t":1718812800}
+{"o":438.827517865,"h":447.2941642592,"l":428.2533255159,"c":437.63709699,"v":575685.0451259802,"t":1718816400}
+{"o":437.63709699,"h":448.8258524101,"l":434.9085701551,"c":443.2987610157,"v":570365.5879921335,"t":1718820000}
+{"o":443.2987610157,"h":446.755885311,"l":435.3225937257,"c":440.455690543,"v":711618.8830868661,"t":1718823600}
+{"o":440.455690543,"h":444.7418165056,"l":433.1787966813,"c":436.4131936677,"v":818038.4780104681,"t":1718827200}
+{"o":436.4131936677,"h":439.4729923488,"l":429.2871549136,"c":434.862247667,"v":726572.611599026,"t":1718830800}
+{"o":434.862247667,"h":437.0462234945,"l":427.8907481337,"c":432.3310579059,"v":550712.6674601582,"t":1718834400}
+{"o":432.3310579059,"h":438.0266183622,"l":429.1296109503,"c":434.2661365326,"v":742537.7379283872,"t":1718838000}
+{"o":434.2661365326,"h":440.2488550648,"l":427.409646215,"c":432.4285040921,"v":702462.8645887438,"t":1718841600}
+{"o":432.4285040921,"h":440.1048956923,"l":417.5042990855,"c":425.1569346185,"v":665485.3233646177,"t":1718845200}
+{"o":425.1569346185,"h":429.0170479891,"l":419.7115756811,"c":424.7267039993,"v":523972.4407418393,"t":1718848800}
+{"o":424.7267039993,"h":427.4166131241,"l":416.8601614755,"c":421.2862098178,"v":462634.6483037241,"t":1718852400}
+{"o":421.2862098178,"h":432.0061525343,"l":414.3071525897,"c":420.6661628671,"v":497668.2398616,"t":1718856000}
+{"o":420.6661628671,"h":430.0817352448,"l":417.1167760235,"c":422.8329495667,"v":547253.350028254,"t":1718859600}
+{"o":422.8329495667,"h":431.3829266522,"l":418.3002677641,"c":425.1801089813,"v":536326.1119048924,"t":1718863200}
+{"o":425.1801089813,"h":433.0088006513,"l":416.6021344378,"c":421.9803429202,"v":593170.9387159455,"t":1718866800}
+{"o":421.9803429202,"h":428.4317244817,"l":419.9983121784,"c":424.719852455,"v":500363.4681887181,"t":1718870400}
+{"o":424.719852455,"h":427.9128888525,"l":421.1668360423,"c":423.600842035,"v":554281.7381593672,"t":1718874000}
+{"o":423.600842035,"h":433.0201470257,"l":416.626662955,"c":424.000162044,"v":606902.8089241495,"t":1718877600}
+{"o":424.000162044,"h":435.4774309641,"l":417.7664137633,"c":428.8364310583,"v":660325.4434199677,"t":1718881200}
+{"o":428.8364310583,"h":434.8049776401,"l":423.116789961,"c":428.514461264,"v":636721.1833436682,"t":1718884800}
+{"o":428.514461264,"h":438.9564350174,"l":417.3129256737,"c":424.5777272296,"v":714621.7099336551,"t":1718888400}
+{"o":424.5777272296,"h":434.1157080029,"l":417.0201764617,"c":426.5215141327,"v":890319.2829467211,"t":1718892000}
+{"o":426.5215141327,"h":433.0087635083,"l":421.4690578645,"c":427.8781859455,"v":732763.6008185348,"t":1718895600}
+{"o":427.8781859455,"h":435.94661704,"l":419.7892733193,"c":426.543946805,"v":778566.522054116,"t":1718899200}
+{"o":426.543946805,"h":433.3452992941,"l":420.4020169431,"c":427.0244078657,"v":710130.9560065056,"t":1718902800}
+{"o":427.0244078657,"h":430.9562821205,"l":421.9087459258,"c":424.8812318928,"v":751070.0531074601,"t":1718906400}
+{"o":424.8812318928,"h":427.9848440474,"l":419.7608574808,"c":423.4048301814,"v":599792.3404453034,"t":1718910000}
+{"o":423.4048301814,"h":425.9371570953,"l":419.3772464451,"c":423.2734243508,"v":699309.3111832642,"t":1718913600}
+{"o":423.2734243508,"h":427.8963034584,"l":419.0509836887,"c":422.8577230658,"v":480742.4872693023,"t":1718917200}
+{"o":422.8577230658,"h":427.320794812,"l":421.1066207085,"c":425.0491155865,"v":457056.1335925082,"t":1718920800}
+{"o":425.0491155865,"h":434.7190352418,"l":421.938597385,"c":428.6374211372,"v":440148.2640492231,"t":1718924400}
+{"o":428.6374211372,"h":435.9972964371,"l":419.0816544801,"c":425.3873470841,"v":561612.6419469021,"t":1718928000}
+{"o":425.3873470841,"h":430.4434750921,"l":410.0306742396,"c":416.2763543907,"v":546911.5877199897,"t":1718931600}
+{"o":416.2763543907,"h":425.2338491593,"l":409.3273371443,"c":418.3584488377,"v":420659.4853213294,"t":1718935200}
+{"o":418.3584488377,"h":422.4935931648,"l":413.1775662075,"c":417.6957368999,"v":491882.4545111312,"t":1718938800}
+{"o":417.6957368999,"h":421.3519260488,"l":410.6742695878,"c":417.0341932133,"v":480997.8888599278,"t":1718942400}
+{"o":417.0341932133,"h":422.7773051046,"l":413.3684809813,"c":417.9815489316,"v":414319.3753615487,"t":1718946000}
+{"o":417.9815489316,"h":420.5890371855,"l":412.7515596421,"c":415.3398333066,"v":427807.6229562222,"t":1718949600}
+{"o":415.3398333066,"h":423.4061159131,"l":405.4732730586,"c":416.0095014265,"v":437877.9012488991,"t":1718953200}
+{"o":416.0095014265,"h":426.2181075193,"l":409.2777452531,"c":417.8790275016,"v":578027.9554436402,"t":1718956800}
+{"o":417.8790275016,"h":427.4152087746,"l":404.9953190993,"c":414.3622485393,"v":586162.6507610297,"t":1718960400}
+{"o":414.3622485393,"h":417.548539302,"l":409.7072660702,"c":413.7047646963,"v":473740.9293246336,"t":1718964000}
+{"o":413.7047646963,"h":419.3001293352,"l":410.6902671553,"c":415.4543625106,"v":456356.5610069007,"t":1718967600}
+{"o":415.4543625106,"h":421.5026791025,"l":408.5944885637,"c":414.76944161,"v":583847.4264004388,"t":1718971200}
+{"o":414.76944161,"h":420.1100573934,"l":405.9526161647,"c":413.9990578901,"v":691174.8948804826,"t":1718974800}
+{"o":413.9990578901,"h":426.0983876771,"l":397.7519980031,"c":410.9442557976,"v":686777.9611370015,"t":1718978400}
+{"o":410.9442557976,"h":421.893167886,"l":401.482712001,"c":410.834209584,"v":696780.1295879476,"t":1718982000}
+{"o":410.834209584,"h":413.2106422442,"l":402.9999118036,"c":408.5014481507,"v":504741.7139707824,"t":1718985600}
+{"o":408.5014481507,"h":417.7831103265,"l":400.8412688056,"c":409.4743585807,"v":546991.7705366635,"t":1718989200}
+{"o":409.4743585807,"h":423.4577243642,"l":401.8569020805,"c":413.8812704094,"v":745649.4798288029,"t":1718992800}
+{"o":413.8812704094,"h":420.9017400623,"l":408.2459024067,"c":414.6847832508,"v":586391.1847411123,"t":1718996400}
+{"o":414.6847832508,"h":422.4288688758,"l":409.4527527524,"c":417.0595115574,"v":526733.267834801,"t":1719000000}
+{"o":417.0595115574,"h":424.0737227476,"l":410.9161798247,"c":418.5410507544,"v":511084.5779442755,"t":1719003600}
+{"o":418.5410507544,"h":423.7928806946,"l":415.9067597154,"c":421.8453840263,"v":476468.0751924975,"t":1719007200}
+{"o":421.8453840263,"h":426.91041621,"l":415.7372817046,"c":421.8166613679,"v":495108.2829781219,"t":1719010800}
+{"o":421.8166613679,"h":430.2322081054,"l":415.9049577204,"c":425.5790039422,"v":346107.5434436238,"t":1719014400}
+{"o":425.5790039422,"h":427.4480660393,"l":421.2855190607,"c":424.2772639437,"v":310280.7557384344,"t":1719018000}
+{"o":424.2772639437,"h":429.635643412,"l":418.7420460142,"c":424.7546925493,"v":339961.0151104587,"t":1719021600}
+{"o":424.7546925493,"h":428.1232566104,"l":419.7964217568,"c":425.3554071757,"v":356936.1438145908,"t":1719025200}
+{"o":425.3554071757,"h":428.2382188006,"l":423.2359955404,"c":425.9931076954,"v":357053.5185238914,"t":1719028800}
+{"o":425.9931076954,"h":431.1627171347,"l":421.1340644396,"c":426.2727742196,"v":373566.0344913713,"t":1719032400}
+{"o":426.2727742196,"h":431.6324196034,"l":421.4156616323,"c":424.7113020639,"v":378637.9405437256,"t":1719036000}
+{"o":424.7113020639,"h":428.1998994462,"l":422.0348392828,"c":425.0392455899,"v":342989.0086840007,"t":1719039600}
+{"o":425.0392455899,"h":427.473774758,"l":420.1508613772,"c":423.5845335689,"v":357779.6219246773,"t":1719043200}
+{"o":423.5845335689,"h":426.6472605371,"l":420.3224132928,"c":423.5409220814,"v":335225.8714462725,"t":1719046800}
+{"o":423.5409220814,"h":425.998277083,"l":419.4765399308,"c":420.4909856891,"v":317749.7972583974,"t":1719050400}
+{"o":420.4909856891,"h":426.1584047868,"l":418.4434644457,"c":423.6529307548,"v":314611.6149943193,"t":1719054000}
+{"o":423.6529307548,"h":426.2476756831,"l":421.984854993,"c":424.2952756887,"v":323864.9213633508,"t":1719057600}
+{"o":424.2952756887,"h":425.5981584782,"l":419.7858443294,"c":422.2751250798,"v":364104.3761681793,"t":1719061200}
+{"o":422.2751250798,"h":424.9851987678,"l":416.5325503547,"c":418.9402016373,"v":361825.9348575255,"t":1719064800}
+{"o":418.9402016373,"h":420.6422400037,"l":414.6104819691,"c":417.2574450947,"v":495972.2596158684,"t":1719068400}
+{"o":417.2574450947,"h":419.4962942334,"l":412.4119671555,"c":417.164764829,"v":403156.2790727274,"t":1719072000}
+{"o":417.164764829,"h":419.956150821,"l":412.9204206215,"c":416.8293982606,"v":353723.1121206234,"t":1719075600}
+{"o":416.8293982606,"h":420.2281301278,"l":415.8744419875,"c":418.8661902575,"v":331254.1444796327,"t":1719079200}
+{"o":418.8661902575,"h":421.3741670596,"l":417.1647744873,"c":420.4207243629,"v":385758.9191291651,"t":1719082800}
+{"o":420.4207243629,"h":424.4150127611,"l":418.7988463213,"c":422.2304234198,"v":398977.8594414704,"t":1719086400}
+{"o":422.2304234198,"h":424.0288903853,"l":420.864122011,"c":422.3741192697,"v":345204.9878640978,"t":1719090000}
+{"o":422.3741192697,"h":426.0851819879,"l":421.0168288194,"c":423.9847056273,"v":328290.262908618,"t":1719093600}
+{"o":423.9847056273,"h":425.5112744155,"l":418.9885514283,"c":423.0723141313,"v":323478.6107779967,"t":1719097200}
+{"o":423.0723141313,"h":428.4650401398,"l":414.701440012,"c":421.2535306306,"v":398460.890688222,"t":1719100800}
+{"o":421.2535306306,"h":424.8951612162,"l":417.4544217415,"c":420.7289529107,"v":368275.5655954111,"t":1719104400}
+{"o":420.7289529107,"h":423.8218484794,"l":417.9960347408,"c":420.1656233209,"v":373292.221549905,"t":1719108000}
+{"o":420.1656233209,"h":422.0320651262,"l":415.6695388133,"c":417.9772064364,"v":339105.5957893952,"t":1719111600}
+{"o":417.9772064364,"h":420.4014375081,"l":415.8166313389,"c":416.7291985372,"v":287188.4996723357,"t":1719115200}
+{"o":416.7291985372,"h":419.6246698646,"l":414.4421195045,"c":417.0408531385,"v":279278.691719629,"t":1719118800}
+{"o":417.0408531385,"h":418.4262216942,"l":414.927836811,"c":416.5021729203,"v":296286.0257183347,"t":1719122400}
+{"o":416.5021729203,"h":417.927816955,"l":413.504765861,"c":415.7421924461,"v":267885.9023440448,"t":1719126000}
+{"o":415.7421924461,"h":418.2425676363,"l":413.6913106799,"c":414.7011284503,"v":248740.7941037841,"t":1719129600}
+{"o":414.7011284503,"h":418.5911740955,"l":410.447156762,"c":415.664437065,"v":278340.0608626865,"t":1719133200}
+{"o":415.664437065,"h":420.3347300421,"l":412.5558191438,"c":417.0226705834,"v":292439.5103867667,"t":1719136800}
+{"o":417.0226705834,"h":420.37063942,"l":415.1969616486,"c":418.4382068016,"v":349624.8610917766,"t":1719140400}
+{"o":418.4382068016,"h":422.699424132,"l":416.4156305568,"c":417.3477711465,"v":368233.4052978224,"t":1719144000}
+{"o":417.3477711465,"h":421.4230091796,"l":414.5822450126,"c":418.7435658782,"v":347224.1597561518,"t":1719147600}
+{"o":418.7435658782,"h":425.2200643936,"l":412.7900221015,"c":419.8625242628,"v":427703.0384076782,"t":1719151200}
+{"o":419.8625242628,"h":427.3248337987,"l":417.1651323388,"c":422.3782746791,"v":429230.9772564804,"t":1719154800}
+{"o":422.3782746791,"h":431.0989131061,"l":417.085901958,"c":425.6248605021,"v":507774.3870675993,"t":1719158400}
+{"o":425.6248605021,"h":429.4489818986,"l":420.1249032567,"c":423.2585159123,"v":484891.981840356,"t":1719162000}
+{"o":423.2585159123,"h":425.6867034697,"l":420.9268539136,"c":424.561215416,"v":394146.8033080046,"t":1719165600}
+{"o":424.561215416,"h":427.8081603782,"l":420.5810441663,"c":422.6862823351,"v":363040.9072457933,"t":1719169200}
+{"o":422.6862823351,"h":432.1431264943,"l":414.7426132603,"c":421.4971458716,"v":569587.0614111288,"t":1719172800}
+{"o":421.4971458716,"h":422.7833786093,"l":411.6808570091,"c":416.5332251275,"v":488248.2481880004,"t":1719176400}
+{"o":416.5332251275,"h":424.8483333017,"l":410.2722457004,"c":418.2812912286,"v":508051.0527174894,"t":1719180000}
+{"o":418.2812912286,"h":424.4041899603,"l":413.4659186903,"c":418.170310225,"v":410132.9546926764,"t":1719183600}
+{"o":418.170310225,"h":422.0013547278,"l":409.5679654201,"c":414.9345055071,"v":466617.1739678488,"t":1719187200}
+{"o":414.9345055071,"h":421.1102646877,"l":405.2249351277,"c":411.847679123,"v":597136.3858381312,"t":1719190800}
+{"o":411.847679123,"h":418.2588633108,"l":404.8375999952,"c":411.6085519256,"v":449031.6483925479,"t":1719194400}
+{"o":411.6085519256,"h":416.1021511522,"l":405.9537730087,"c":410.8084211944,"v":422332.2836663802,"t":1719198000}
+{"o":410.8084211944,"h":415.8640778397,"l":407.5898581418,"c":411.0116751799,"v":453637.4655519248,"t":1719201600}
+{"o":411.0116751799,"h":426.1682682685,"l":401.0482370974,"c":416.3835690043,"v":622494.1520758943,"t":1719205200}
+{"o":416.3835690043,"h":420.9665408044,"l":411.4362502025,"c":415.8635710589,"v":440261.3584233884,"t":1719208800}
+{"o":415.8635710589,"h":422.9525572769,"l":411.0380619093,"c":417.4859692216,"v":382915.2831257889,"t":1719212400}
+{"o":417.4859692216,"h":426.2938483273,"l":408.2873709222,"c":415.5072147176,"v":418898.7489984193,"t":1719216000}
+{"o":415.5072147176,"h":438.9759747978,"l":399.8251606002,"c":415.2589107016,"v":745340.599992511,"t":1719219600}
+{"o":415.2589107016,"h":419.7586313204,"l":409.7330784806,"c":414.6295795526,"v":644432.3649668086,"t":1719223200}
+{"o":414.6295795526,"h":421.9832400873,"l":408.525529135,"c":416.3834062648,"v":454956.0729916082,"t":1719226800}
+{"o":416.3834062648,"h":422.9667925416,"l":406.6034701658,"c":414.365046808,"v":553352.9031893713,"t":1719230400}
+{"o":414.365046808,"h":423.1947158637,"l":400.4086714741,"c":410.0899461911,"v":668706.2461313547,"t":1719234000}
+{"o":410.0899461911,"h":422.3027937531,"l":404.4881234587,"c":411.431563035,"v":695096.1163504593,"t":1719237600}
+{"o":411.431563035,"h":420.8440295089,"l":396.3606726065,"c":408.9829691208,"v":1016936.6862056536,"t":1719241200}
+{"o":408.9829691208,"h":414.1503163375,"l":398.5296751984,"c":402.2575851314,"v":818111.8721249488,"t":1719244800}
+{"o":402.2575851314,"h":413.0627310103,"l":393.4412821119,"c":405.5835940708,"v":1089992.1217538279,"t":1719248400}
+{"o":405.5835940708,"h":418.0743422706,"l":399.2919235488,"c":414.1757502448,"v":818289.227755405,"t":1719252000}
+{"o":414.1757502448,"h":420.8297342002,"l":400.5816005036,"c":410.8536957023,"v":812952.5220827836,"t":1719255600}
+{"o":410.8536957023,"h":418.9755806643,"l":397.5193661654,"c":407.8643845884,"v":1116086.6965891081,"t":1719259200}
+{"o":407.8643845884,"h":418.5948346645,"l":397.7806293445,"c":411.5433842689,"v":1028591.4933070021,"t":1719262800}
+{"o":411.5433842689,"h":413.2921469588,"l":404.8937576426,"c":408.7669405163,"v":668711.2929655515,"t":1719266400}
+{"o":408.7669405163,"h":416.4505315408,"l":402.9185537229,"c":411.9482618764,"v":661468.6557645261,"t":1719270000}
+{"o":411.9482618764,"h":416.9678761812,"l":408.1861379553,"c":412.1014960752,"v":620091.1826388822,"t":1719273600}
+{"o":412.1014960752,"h":416.553895337,"l":408.3261314475,"c":412.5992464657,"v":583805.1727418144,"t":1719277200}
+{"o":412.5992464657,"h":417.773280239,"l":405.9948164592,"c":411.4891395169,"v":527679.7226614973,"t":1719280800}
+{"o":411.4891395169,"h":423.0408737379,"l":402.1811341438,"c":415.6693996708,"v":708946.9036638374,"t":1719284400}
+{"o":415.6693996708,"h":420.8429610135,"l":412.6655478201,"c":417.349905517,"v":493351.5562891437,"t":1719288000}
+{"o":417.349905517,"h":422.9413299005,"l":413.8370941711,"c":418.5114659705,"v":535346.9763955515,"t":1719291600}
+{"o":418.5114659705,"h":421.5941423752,"l":416.8218094239,"c":420.0389036381,"v":432165.8940534461,"t":1719295200}
+{"o":420.0389036381,"h":425.4065675454,"l":414.365203328,"c":419.7975710628,"v":433991.3365438864,"t":1719298800}
+{"o":419.7975710628,"h":424.3659944588,"l":412.6233054636,"c":418.1118634996,"v":403402.2644858253,"t":1719302400}
+{"o":418.1118634996,"h":429.199396289,"l":408.1532156114,"c":419.2460283356,"v":535593.1456896347,"t":1719306000}
+{"o":419.2460283356,"h":427.3479017068,"l":413.6061292027,"c":420.5236521472,"v":518886.8020460387,"t":1719309600}
+{"o":420.5236521472,"h":423.3013390883,"l":412.9989683613,"c":416.413558323,"v":505493.4882957159,"t":1719313200}
+{"o":416.413558323,"h":420.8454889981,"l":411.5402228697,"c":414.4136073044,"v":539777.2560155465,"t":1719316800}
+{"o":414.4136073044,"h":418.2416037709,"l":409.2553593468,"c":412.9521816173,"v":606579.8428677686,"t":1719320400}
+{"o":412.9521816173,"h":420.9003536055,"l":406.1724693306,"c":413.6210851212,"v":632791.2950821485,"t":1719324000}
+{"o":413.6210851212,"h":423.09644848,"l":406.5513006253,"c":414.588331799,"v":713459.493786009,"t":1719327600}
+{"o":414.588331799,"h":420.4371172985,"l":406.2929426859,"c":412.9368721966,"v":638036.2390354212,"t":1719331200}
+{"o":412.9368721966,"h":417.5512998171,"l":409.117920365,"c":413.0514020014,"v":509579.0531711516,"t":1719334800}
+{"o":413.0514020014,"h":420.9014357634,"l":407.1140471965,"c":414.6973388659,"v":561803.0956931362,"t":1719338400}
+{"o":414.6973388659,"h":417.4978960617,"l":411.6022045765,"c":414.1681843504,"v":497392.2694201638,"t":1719342000}
+{"o":414.1681843504,"h":418.2083002713,"l":412.1203354718,"c":415.0594098557,"v":466819.8543719609,"t":1719345600}
+{"o":415.0594098557,"h":416.5552423607,"l":411.354336944,"c":413.4451284536,"v":461793.552752545,"t":1719349200}
+{"o":413.4451284536,"h":418.9132274726,"l":407.5829143278,"c":414.3215688747,"v":519073.5309812759,"t":1719352800}
+{"o":414.3215688747,"h":422.429367905,"l":410.2654569905,"c":415.087191868,"v":586342.7647808127,"t":1719356400}
+{"o":415.087191868,"h":419.7937752218,"l":413.1748652715,"c":416.8510468125,"v":469452.1303482301,"t":1719360000}
+{"o":416.8510468125,"h":426.9781019917,"l":406.5544878045,"c":416.317322727,"v":562593.9291904753,"t":1719363600}
+{"o":416.317322727,"h":423.6178703417,"l":413.4696686446,"c":418.9666137676,"v":518708.0726828961,"t":1719367200}
+{"o":418.9666137676,"h":425.7301393478,"l":414.9083380231,"c":421.538558472,"v":472808.488622178,"t":1719370800}
+{"o":421.538558472,"h":426.5001121267,"l":415.6574111874,"c":420.5600118317,"v":449732.8386650042,"t":1719374400}
+{"o":420.5600118317,"h":426.4085121487,"l":416.9660144395,"c":423.0580821368,"v":648044.2771772658,"t":1719378000}
+{"o":423.0580821368,"h":425.9214886684,"l":420.3222932293,"c":423.0501823356,"v":447327.1897888617,"t":1719381600}
+{"o":423.0501823356,"h":427.2537499056,"l":419.7538657376,"c":424.2105939766,"v":393840.9250043111,"t":1719385200}
+{"o":424.2105939766,"h":428.9776523008,"l":417.8148256078,"c":422.1498636797,"v":359516.4184246243,"t":1719388800}
+{"o":422.1498636797,"h":426.530805968,"l":421.1013959231,"c":424.5691743361,"v":361034.837067995,"t":1719392400}
+{"o":424.5691743361,"h":429.9956526635,"l":421.144983078,"c":427.3712249188,"v":389920.192721538,"t":1719396000}
+{"o":427.3712249188,"h":432.5889808298,"l":425.0447035565,"c":429.3180913091,"v":487560.2253684623,"t":1719399600}
+{"o":429.3180913091,"h":432.9603615794,"l":425.7041339231,"c":429.0587296966,"v":460968.9655518942,"t":1719403200}
+{"o":429.0587296966,"h":437.6204412049,"l":424.0859255789,"c":431.6818780683,"v":588721.8791930111,"t":1719406800}
+{"o":431.6818780683,"h":438.1067350693,"l":425.3893632457,"c":430.6059716806,"v":584629.3757715005,"t":1719410400}
+{"o":430.6059716806,"h":440.0955930598,"l":421.4527931628,"c":435.3694415912,"v":580436.8399649501,"t":1719414000}
+{"o":435.3694415912,"h":439.6231942642,"l":428.1923905246,"c":434.0806779389,"v":533692.7031001817,"t":1719417600}
+{"o":434.0806779389,"h":443.0015921139,"l":413.9829362077,"c":434.3871810259,"v":930262.292969802,"t":1719421200}
+{"o":434.3871810259,"h":437.9097710718,"l":430.6969153338,"c":433.9835608023,"v":464650.4179121269,"t":1719424800}
+{"o":433.9835608023,"h":441.4795359871,"l":427.3759988973,"c":435.4084483703,"v":562250.2741247015,"t":1719428400}
+{"o":435.4084483703,"h":439.5450358344,"l":425.2338188751,"c":432.3631731354,"v":540255.9408314122,"t":1719432000}
+{"o":432.3631731354,"h":436.8852654567,"l":430.1403716103,"c":435.5881264709,"v":521393.6065382551,"t":1719435600}
+{"o":435.5881264709,"h":443.1556117673,"l":433.3895020065,"c":438.057380683,"v":486953.9289465853,"t":1719439200}
+{"o":438.057380683,"h":440.67157969,"l":433.840665682,"c":437.9429969654,"v":435502.0215435317,"t":1719442800}
+{"o":437.9429969654,"h":443.3696197834,"l":434.4715681765,"c":438.6951670599,"v":425784.0746213481,"t":1719446400}
+{"o":438.6951670599,"h":441.624050659,"l":433.1588287208,"c":434.7566859862,"v":431230.5989430818,"t":1719450000}
+{"o":434.7566859862,"h":441.1162825376,"l":431.6410635593,"c":438.5818532207,"v":401272.6868949856,"t":1719453600}
+{"o":438.5818532207,"h":445.4840691392,"l":436.3263925054,"c":441.7983174358,"v":389680.8060685179,"t":1719457200}
+{"o":441.7983174358,"h":443.8592005158,"l":438.0975792011,"c":440.2960046305,"v":413069.5431615208,"t":1719460800}
+{"o":440.2960046305,"h":448.0150504994,"l":436.1093046093,"c":443.5287954515,"v":397335.7328789832,"t":1719464400}
+{"o":443.5287954515,"h":446.8675423965,"l":439.4177779307,"c":443.4883511835,"v":452482.7794785561,"t":1719468000}
+{"o":443.4883511835,"h":445.908953931,"l":439.0476729007,"c":443.6112547335,"v":378104.9674950312,"t":1719471600}
+{"o":443.6112547335,"h":446.7701939282,"l":440.8017355244,"c":444.6704293265,"v":389315.7218706553,"t":1719475200}
+{"o":444.6704293265,"h":451.8867438321,"l":434.0797234913,"c":442.9592198087,"v":476763.0993676954,"t":1719478800}
+{"o":442.9592198087,"h":447.5454222156,"l":437.6807496722,"c":443.9167720747,"v":549395.8840644056,"t":1719482400}
+{"o":443.9167720747,"h":448.451179116,"l":439.2330582224,"c":443.6798526208,"v":540260.2741861476,"t":1719486000}
+{"o":443.6798526208,"h":447.8931481235,"l":435.4351670223,"c":440.7962641085,"v":594612.8690208887,"t":1719489600}
+{"o":440.7962641085,"h":474.6354588682,"l":416.1763587129,"c":446.3574940646,"v":1655677.0618495662,"t":1719493200}
+{"o":446.3574940646,"h":460.6333329429,"l":435.1591911295,"c":449.8033188578,"v":1092830.6652880488,"t":1719496800}
+{"o":449.8033188578,"h":455.1238864576,"l":440.8353769145,"c":446.4132716333,"v":699391.8907179279,"t":1719500400}
+{"o":446.4132716333,"h":451.6543260152,"l":436.8572659743,"c":449.118339718,"v":586897.5464572568,"t":1719504000}
+{"o":449.118339718,"h":452.1708455018,"l":442.6878144627,"c":448.6020364294,"v":685150.6447613162,"t":1719507600}
+{"o":448.6020364294,"h":453.8985177792,"l":437.0836124916,"c":440.6777185024,"v":771817.3681589884,"t":1719511200}
+{"o":440.6777185024,"h":445.2613013613,"l":437.1734706892,"c":442.7209132776,"v":682958.2167354684,"t":1719514800}
+{"o":442.7209132776,"h":447.663713772,"l":438.090974795,"c":443.9607915862,"v":584353.7356636558,"t":1719518400}
+{"o":443.9607915862,"h":452.1189094381,"l":439.2024027849,"c":447.5339684878,"v":602113.2754830283,"t":1719522000}
+{"o":447.5339684878,"h":451.0601788893,"l":444.4800517003,"c":448.7096965435,"v":539573.1511068018,"t":1719525600}
+{"o":448.7096965435,"h":450.6571070675,"l":443.5001785986,"c":446.4555232129,"v":509007.6516041285,"t":1719529200}
+{"o":446.4555232129,"h":454.9153801258,"l":437.8063448817,"c":447.3579570975,"v":490881.2660595884,"t":1719532800}
+{"o":447.3579570975,"h":457.942408732,"l":438.1521591938,"c":445.517196536,"v":662225.304208091,"t":1719536400}
+{"o":445.517196536,"h":453.4066475204,"l":436.5384824809,"c":444.945680615,"v":655068.1371851719,"t":1719540000}
+{"o":444.945680615,"h":448.0091682807,"l":441.1963767107,"c":445.3903985675,"v":496831.3223995789,"t":1719543600}
+{"o":445.3903985675,"h":452.4031699439,"l":439.4030237128,"c":444.878769919,"v":464756.1359302525,"t":1719547200}
+{"o":444.878769919,"h":451.3478912139,"l":436.3807433678,"c":443.8916106716,"v":543517.9452426353,"t":1719550800}
+{"o":443.8916106716,"h":447.8680756956,"l":439.3455328508,"c":443.7701301292,"v":496252.9059743796,"t":1719554400}
+{"o":443.7701301292,"h":448.9743121865,"l":439.7617092637,"c":445.9675671865,"v":461467.2160316024,"t":1719558000}
+{"o":445.9675671865,"h":449.2004542612,"l":441.1520321024,"c":446.052140043,"v":458715.9203421502,"t":1719561600}
+{"o":446.052140043,"h":451.3777772601,"l":441.6950457262,"c":447.552212414,"v":455326.6523440563,"t":1719565200}
+{"o":447.552212414,"h":449.6426028955,"l":442.6648341009,"c":445.5991260797,"v":403637.8783148301,"t":1719568800}
+{"o":445.5991260797,"h":449.3949024979,"l":442.157012545,"c":445.4339156166,"v":433561.5382433856,"t":1719572400}
+{"o":445.4339156166,"h":450.5935843949,"l":434.7515742134,"c":441.0364813021,"v":563749.6788569157,"t":1719576000}
+{"o":441.0364813021,"h":448.2280405241,"l":430.7144177792,"c":437.5983488968,"v":573131.0015367626,"t":1719579600}
+{"o":437.5983488968,"h":446.3907913154,"l":429.4067364102,"c":437.3270203895,"v":623095.2653945617,"t":1719583200}
+{"o":437.3270203895,"h":450.6502131246,"l":427.0487983182,"c":437.6893961106,"v":614054.8648736088,"t":1719586800}
+{"o":437.6893961106,"h":447.616483654,"l":429.9219011588,"c":440.8794122829,"v":613033.8993049259,"t":1719590400}
+{"o":440.8794122829,"h":452.5418853937,"l":431.6391028107,"c":443.9521742994,"v":493049.3597974301,"t":1719594000}
+{"o":443.9521742994,"h":447.4899018306,"l":440.2412628188,"c":443.7351483384,"v":434690.5213595994,"t":1719597600}
+{"o":443.7351483384,"h":447.0398678357,"l":437.5893995453,"c":441.1923471913,"v":463699.2444490284,"t":1719601200}
+{"o":441.1923471913,"h":445.9833485169,"l":435.6685753967,"c":439.5843949006,"v":420145.4321463025,"t":1719604800}
+{"o":439.5843949006,"h":446.4426499279,"l":436.160800785,"c":443.2806944349,"v":409677.6624459887,"t":1719608400}
+{"o":443.2806944349,"h":447.417658019,"l":440.6290706054,"c":443.5542712364,"v":337820.8018292526,"t":1719612000}
+{"o":443.5542712364,"h":445.0795162669,"l":441.7995245298,"c":443.750381798,"v":304113.4127543673,"t":1719615600}
+{"o":443.750381798,"h":449.9173697448,"l":439.5283809787,"c":444.7688961001,"v":314571.5127793258,"t":1719619200}
+{"o":444.7688961001,"h":450.3219392182,"l":437.1116590079,"c":442.1624279585,"v":332421.0840474538,"t":1719622800}
+{"o":442.1624279585,"h":447.583537714,"l":439.4297188792,"c":445.6805626784,"v":279618.2181451457,"t":1719626400}
+{"o":445.6805626784,"h":447.7353142529,"l":443.2815203553,"c":446.2154244669,"v":252933.7246434819,"t":1719630000}
+{"o":446.2154244669,"h":448.6294141476,"l":438.5032874473,"c":446.3576430025,"v":236443.502609558,"t":1719633600}
+{"o":446.3576430025,"h":448.4860482862,"l":441.889467584,"c":444.2078386878,"v":303486.7050098387,"t":1719637200}
+{"o":444.2078386878,"h":448.2743410562,"l":443.4619344972,"c":446.355352486,"v":277835.85826878,"t":1719640800}
+{"o":446.355352486,"h":450.708555339,"l":440.1475309618,"c":444.5222358799,"v":285722.4509561798,"t":1719644400}
+{"o":444.5222358799,"h":447.4331326483,"l":440.2674184148,"c":443.0944169322,"v":287302.4521632218,"t":1719648000}
+{"o":443.0944169322,"h":446.9977205566,"l":440.6692077484,"c":445.5997591553,"v":269048.2735992322,"t":1719651600}
+{"o":445.5997591553,"h":447.6815753893,"l":442.8452148637,"c":445.437448874,"v":265174.9932190187,"t":1719655200}
+{"o":445.437448874,"h":448.0081711434,"l":443.6243580097,"c":446.5867326491,"v":254303.2171758135,"t":1719658800}
+{"o":446.5867326491,"h":448.8982692723,"l":442.0776019536,"c":445.9572625992,"v":261111.0117262311,"t":1719662400}
+{"o":445.9572625992,"h":447.6764078261,"l":443.3748103326,"c":445.7312141608,"v":298191.2301823256,"t":1719666000}
+{"o":445.7312141608,"h":454.9189336315,"l":441.7100511942,"c":446.4927702565,"v":300746.4317905959,"t":1719669600}
+{"o":446.4927702565,"h":451.1878340707,"l":441.4956903947,"c":446.6864197525,"v":300095.3056739158,"t":1719673200}
+{"o":446.6864197525,"h":450.5808749404,"l":443.9397365365,"c":448.068923266,"v":340613.4270629242,"t":1719676800}
+{"o":448.068923266,"h":451.1826742367,"l":446.2631145695,"c":449.9973672668,"v":336913.5984507364,"t":1719680400}
+{"o":449.9973672668,"h":451.5496799592,"l":447.2137516749,"c":449.3936094131,"v":328311.1617551131,"t":1719684000}
+{"o":449.3936094131,"h":452.9080859293,"l":444.2466230134,"c":450.3360761014,"v":322411.690581953,"t":1719687600}
+{"o":450.3360761014,"h":455.5026683204,"l":446.8039354377,"c":452.2162479742,"v":328815.8971633182,"t":1719691200}
+{"o":452.2162479742,"h":454.4638416856,"l":448.0054968153,"c":450.8637349267,"v":282020.3192516362,"t":1719694800}
+{"o":450.8637349267,"h":455.1286376508,"l":446.9725073593,"c":451.9624086814,"v":291597.0773526041,"t":1719698400}
+{"o":451.9624086814,"h":453.7007905386,"l":448.6094807223,"c":452.4765075455,"v":264150.4083323982,"t":1719702000}
+{"o":452.4765075455,"h":455.2239937549,"l":446.0601352323,"c":450.3142200875,"v":275636.4937047728,"t":1719705600}
+{"o":450.3142200875,"h":456.3223793302,"l":446.6140386552,"c":453.2809524336,"v":283977.4625105291,"t":1719709200}
+{"o":453.2809524336,"h":458.6089690511,"l":447.2284595051,"c":452.4935153452,"v":328013.2251454823,"t":1719712800}
+{"o":452.4935153452,"h":454.599757181,"l":448.9686548646,"c":450.2378008533,"v":349953.173545317,"t":1719716400}
+{"o":450.2378008533,"h":453.0566559987,"l":446.7379859398,"c":450.7600545562,"v":310191.1651367667,"t":1719720000}
+{"o":450.7600545562,"h":452.7469248477,"l":447.4993107068,"c":449.1467455234,"v":303584.1407391425,"t":1719723600}
+{"o":449.1467455234,"h":454.6570881455,"l":443.5477998265,"c":448.9202182572,"v":337509.8959257356,"t":1719727200}
+{"o":448.9202182572,"h":455.5579614625,"l":437.7491712391,"c":445.6387681887,"v":360741.5157296062,"t":1719730800}
+{"o":445.6387681887,"h":448.8466871634,"l":440.0455966899,"c":445.617331233,"v":297472.1432396491,"t":1719734400}
+{"o":445.617331233,"h":450.0399421507,"l":443.0243178844,"c":446.8144729988,"v":251038.9448004407,"t":1719738000}
+{"o":446.8144729988,"h":450.8944106933,"l":443.5693525496,"c":448.2599613386,"v":261773.7309401337,"t":1719741600}
+{"o":448.2599613386,"h":452.389703242,"l":445.4386443302,"c":450.7545805172,"v":260158.9135246228,"t":1719745200}
+{"o":450.7545805172,"h":454.133570028,"l":447.2624427523,"c":451.1026339,"v":296543.3127530197,"t":1719748800}
+{"o":451.1026339,"h":455.9859812499,"l":446.701046025,"c":451.4228306467,"v":341978.0055594961,"t":1719752400}
+{"o":451.4228306467,"h":455.1633308235,"l":448.4487971599,"c":451.5033991019,"v":481594.4036294039,"t":1719756000}
+{"o":451.5033991019,"h":457.3824603387,"l":447.4724701684,"c":453.711974434,"v":432216.575410563,"t":1719759600}
+{"o":453.711974434,"h":458.0905623279,"l":448.8778195667,"c":454.9652872865,"v":353258.1991599718,"t":1719763200}
+{"o":454.9652872865,"h":459.131408013,"l":449.941271285,"c":454.8574816029,"v":343613.0393215938,"t":1719766800}
+{"o":454.8574816029,"h":462.8963862035,"l":451.5927991131,"c":457.3508844913,"v":363281.2037239273,"t":1719770400}
+{"o":457.3508844913,"h":458.7361275463,"l":453.7415971487,"c":455.516516639,"v":333778.8417277162,"t":1719774000}
+{"o":455.516516639,"h":460.5872193339,"l":451.7532948629,"c":454.7414172805,"v":363051.254459169,"t":1719777600}
+{"o":454.7414172805,"h":459.0509168859,"l":452.5674913017,"c":456.0055111902,"v":328981.6170087185,"t":1719781200}
+{"o":456.0055111902,"h":466.1464793478,"l":444.4280166768,"c":454.7296086662,"v":445805.1287466913,"t":1719784800}
+{"o":454.7296086662,"h":456.5515599983,"l":450.9397781448,"c":452.8700887579,"v":323592.146289398,"t":1719788400}
+{"o":452.8700887579,"h":461.2790008065,"l":450.3474346303,"c":457.4016482213,"v":322473.1888511794,"t":1719792000}
+{"o":457.4016482213,"h":464.281611689,"l":449.6229305592,"c":451.9073258036,"v":441734.7603936631,"t":1719795600}
+{"o":451.9073258036,"h":456.1114044728,"l":447.2913495526,"c":450.1818453852,"v":364058.0604139738,"t":1719799200}
+{"o":450.1818453852,"h":454.7005056763,"l":449.6379582596,"c":450.7077161055,"v":284344.0761316629,"t":1719802800}
+{"o":450.7077161055,"h":454.0435888757,"l":446.2456803207,"c":450.9580578994,"v":403284.7591512884,"t":1719806400}
+{"o":450.9580578994,"h":457.1921009821,"l":449.6636813367,"c":454.4917574059,"v":389780.3940744281,"t":1719810000}
+{"o":454.4917574059,"h":457.5033109401,"l":450.0627759416,"c":452.8751076013,"v":361732.5119909856,"t":1719813600}
+{"o":452.8751076013,"h":456.066859163,"l":448.9741933088,"c":453.6862678756,"v":378734.3665523854,"t":1719817200}
+{"o":453.6862678756,"h":462.4411208542,"l":448.4448507718,"c":454.5283952527,"v":374497.2024825448,"t":1719820800}
+{"o":454.5283952527,"h":459.399016717,"l":451.68413197,"c":457.4650554038,"v":303245.6178442338,"t":1719824400}
+{"o":457.4650554038,"h":461.3974448372,"l":453.3973033723,"c":457.2873509178,"v":317228.5880138518,"t":1719828000}
+{"o":457.2873509178,"h":465.3727054412,"l":453.4638303977,"c":458.9693888481,"v":312230.5730282624,"t":1719831600}
+{"o":458.9693888481,"h":463.2514465938,"l":451.3072195432,"c":456.7573478788,"v":333302.8321357722,"t":1719835200}
+{"o":456.7573478788,"h":464.4259019927,"l":449.6795811905,"c":458.6437752312,"v":458200.3508804946,"t":1719838800}
+{"o":458.6437752312,"h":465.6247995724,"l":455.0894798607,"c":463.0748395259,"v":461829.9541639053,"t":1719842400}
+{"o":463.0748395259,"h":466.4852662666,"l":458.3387649379,"c":462.3390970629,"v":399888.6083862022,"t":1719846000}
+{"o":462.3390970629,"h":465.7828095173,"l":455.4502202677,"c":458.6122584714,"v":490604.6222840588,"t":1719849600}
+{"o":458.6122584714,"h":461.626064169,"l":449.4212692491,"c":453.8059163633,"v":422519.593796148,"t":1719853200}
+{"o":453.8059163633,"h":458.5227941293,"l":448.7884446041,"c":453.636587238,"v":457905.127726763,"t":1719856800}
+{"o":453.636587238,"h":457.1859443076,"l":450.164310558,"c":452.6344645851,"v":391986.091222704,"t":1719860400}
+{"o":452.6344645851,"h":458.575524619,"l":451.2002566919,"c":456.4303555037,"v":429861.3600527508,"t":1719864000}
+{"o":456.4303555037,"h":460.5752539025,"l":451.2147178212,"c":455.6144171714,"v":354000.6609436262,"t":1719867600}
+{"o":455.6144171714,"h":461.2106792805,"l":449.14961874,"c":455.6147323025,"v":424422.091588226,"t":1719871200}
+{"o":455.6147323025,"h":461.3292677685,"l":453.1754507815,"c":457.1419594231,"v":296975.8875372731,"t":1719874800}
+{"o":457.1419594231,"h":463.0335035637,"l":453.696420669,"c":457.6025806156,"v":378997.772715831,"t":1719878400}
+{"o":457.6025806156,"h":462.6508169339,"l":453.9651920173,"c":458.0859351042,"v":323567.0457834785,"t":1719882000}
+{"o":458.0859351042,"h":462.4767547922,"l":448.6128308778,"c":456.5816453705,"v":329367.6977945304,"t":1719885600}
+{"o":456.5816453705,"h":461.5981856455,"l":451.4716804289,"c":456.3076700426,"v":358272.2388746009,"t":1719889200}
+{"o":456.3076700426,"h":460.6614607178,"l":454.0579555944,"c":457.2435987982,"v":359453.3625188788,"t":1719892800}
+{"o":457.2435987982,"h":458.9377697532,"l":453.1684558917,"c":456.2580375459,"v":265534.0385654679,"t":1719896400}
+{"o":456.2580375459,"h":464.5768731959,"l":450.4843343396,"c":459.0437811731,"v":302219.1010639521,"t":1719900000}
+{"o":459.0437811731,"h":460.635659008,"l":455.7008948271,"c":457.8703804613,"v":285881.6187290272,"t":1719903600}
+{"o":457.8703804613,"h":463.0382677378,"l":454.0742011544,"c":458.5225526399,"v":291801.8463946781,"t":1719907200}
+{"o":458.5225526399,"h":460.4713066354,"l":455.176068461,"c":457.6020937339,"v":280388.5950274121,"t":1719910800}
+{"o":457.6020937339,"h":461.2192981709,"l":453.2022335041,"c":458.2905088255,"v":325140.1508549242,"t":1719914400}
+{"o":458.2905088255,"h":463.6364393581,"l":455.1225166961,"c":459.5317210597,"v":353506.9522232205,"t":1719918000}
+{"o":459.5317210597,"h":467.2982456452,"l":451.8278095427,"c":460.1349723539,"v":380865.9749163647,"t":1719921600}
+{"o":460.1349723539,"h":466.1735111676,"l":446.6298290314,"c":455.8372276138,"v":505356.3095953551,"t":1719925200}
+{"o":455.8372276138,"h":465.9593205058,"l":450.0434347679,"c":458.0614659253,"v":521981.68838831,"t":1719928800}
+{"o":458.0614659253,"h":462.4703159517,"l":453.5176318452,"c":457.6718428741,"v":363797.9700532726,"t":1719932400}
+{"o":457.6718428741,"h":464.5779056735,"l":453.4966638301,"c":460.7837787852,"v":415275.0716169775,"t":1719936000}
+{"o":460.7837787852,"h":468.5581039252,"l":457.3827689101,"c":464.6753842407,"v":377192.7208800667,"t":1719939600}
+{"o":464.6753842407,"h":476.4238677974,"l":450.3910816195,"c":460.9564011827,"v":581817.168605841,"t":1719943200}
+{"o":460.9564011827,"h":465.9700440208,"l":457.3106990588,"c":461.5648504956,"v":417606.7925655396,"t":1719946800}
+{"o":461.5648504956,"h":465.0138353964,"l":457.3388202805,"c":460.5459675883,"v":381720.7496608014,"t":1719950400}
+{"o":460.5459675883,"h":466.9544542975,"l":457.9180731677,"c":463.3054222627,"v":379008.3016905046,"t":1719954000}
+{"o":463.3054222627,"h":467.4852650906,"l":458.3042396694,"c":461.4843677016,"v":426719.6956516217,"t":1719957600}
+{"o":461.4843677016,"h":462.7945136653,"l":452.0321056059,"c":453.7896601394,"v":333395.4830547936,"t":1719961200}
+{"o":453.7896601394,"h":460.8483867786,"l":449.9271276524,"c":453.7629260006,"v":348149.0464593339,"t":1719964800}
+{"o":453.7629260006,"h":464.4190731609,"l":448.8719333839,"c":457.415584099,"v":392233.4102589199,"t":1719968400}
+{"o":457.415584099,"h":465.5053771863,"l":455.2884615145,"c":461.7850886663,"v":379555.4698628216,"t":1719972000}
+{"o":461.7850886663,"h":472.467628777,"l":423.1463383763,"c":459.6619488611,"v":470600.438864796,"t":1719975600}
+{"o":459.6619488611,"h":465.2699977561,"l":450.4704221622,"c":456.8016690441,"v":433773.9189183369,"t":1719979200}
+{"o":456.8016690441,"h":461.0853979269,"l":449.5415963167,"c":453.8478007959,"v":355010.1147950381,"t":1719982800}
+{"o":453.8478007959,"h":456.3430324904,"l":448.8968105553,"c":451.4949438816,"v":324010.4082217272,"t":1719986400}
+{"o":451.4949438816,"h":457.4933359956,"l":443.8120685086,"c":449.6634341119,"v":394168.6743788839,"t":1719990000}
+{"o":449.6634341119,"h":453.1803738295,"l":440.2297051897,"c":448.669965535,"v":386765.8445577747,"t":1719993600}
+{"o":448.669965535,"h":452.8149992559,"l":444.7041528849,"c":450.4630992921,"v":347306.0921983253,"t":1719997200}
+{"o":450.4630992921,"h":464.2378159082,"l":437.4063253831,"c":449.053662953,"v":745778.1137089829,"t":1720000800}
+{"o":449.053662953,"h":454.8374196909,"l":442.7005688044,"c":449.527387342,"v":531377.5968049475,"t":1720004400}
+{"o":449.527387342,"h":461.2317695938,"l":439.7092952608,"c":451.5859232037,"v":574868.0654576035,"t":1720008000}
+{"o":451.5859232037,"h":461.0077929086,"l":435.8792977874,"c":446.2885821649,"v":605205.8278879094,"t":1720011600}
+{"o":446.2885821649,"h":454.9218312345,"l":437.6681995916,"c":444.2697912037,"v":523425.7642651403,"t":1720015200}
+{"o":444.2697912037,"h":450.0235301967,"l":436.7096310668,"c":445.3484620285,"v":543540.3510117116,"t":1720018800}
+{"o":445.3484620285,"h":453.5238106555,"l":442.0306186352,"c":448.60114401,"v":531344.8877679564,"t":1720022400}
+{"o":448.60114401,"h":456.6684743123,"l":444.2358841391,"c":452.9024434746,"v":423864.2898625972,"t":1720026000}
+{"o":452.9024434746,"h":457.562916354,"l":448.5092654698,"c":453.5660868613,"v":507949.1727475985,"t":1720029600}
+{"o":453.5660868613,"h":460.2388832869,"l":445.5567383704,"c":452.0364550763,"v":674259.463797737,"t":1720033200}
+{"o":452.0364550763,"h":458.6023289102,"l":447.8561802969,"c":453.2535930723,"v":449854.5630484985,"t":1720036800}
+{"o":453.2535930723,"h":460.7685734374,"l":445.0371470806,"c":453.2533228401,"v":473242.4496856453,"t":1720040400}
+{"o":453.2533228401,"h":457.1361632262,"l":449.0890611775,"c":451.9136850055,"v":384714.3465735487,"t":1720044000}
+{"o":451.9136850055,"h":455.0348182342,"l":448.6754755868,"c":451.3458387056,"v":366379.03216235,"t":1720047600}
+{"o":451.3458387056,"h":458.0450450003,"l":443.2256747483,"c":450.4196908052,"v":398622.9926202913,"t":1720051200}
+{"o":450.4196908052,"h":482.2692908097,"l":423.307666706,"c":450.7308196514,"v":911354.5572387972,"t":1720054800}
+{"o":450.7308196514,"h":466.3815129529,"l":437.6199783108,"c":450.1681762142,"v":590325.7651318145,"t":1720058400}
+{"o":450.1681762142,"h":456.278609337,"l":444.3056137198,"c":449.7428718189,"v":385623.4620555942,"t":1720062000}
+{"o":449.7428718189,"h":454.5681116746,"l":446.0689262173,"c":450.9243622277,"v":320182.5476418,"t":1720065600}
+{"o":450.9243622277,"h":455.5176982795,"l":448.3345087256,"c":452.3873677947,"v":323281.6738264275,"t":1720069200}
+{"o":452.3873677947,"h":459.9761054096,"l":444.4953429874,"c":450.3223763423,"v":494629.9495688727,"t":1720072800}
+{"o":450.3223763423,"h":456.2062841437,"l":445.345828516,"c":451.0329064872,"v":501282.901825516,"t":1720076400}
+{"o":451.0329064872,"h":460.3445257197,"l":442.9781590603,"c":451.8608097377,"v":573967.9634972234,"t":1720080000}
+{"o":451.8608097377,"h":461.811253496,"l":445.4637218897,"c":452.8721235776,"v":552642.8083223833,"t":1720083600}
+{"o":452.8721235776,"h":458.3656215893,"l":445.8569937195,"c":453.8778597488,"v":612034.7894975728,"t":1720087200}
+{"o":453.8778597488,"h":459.4188782982,"l":446.7871048905,"c":452.3168482275,"v":432090.9658292082,"t":1720090800}
+{"o":452.3168482275,"h":467.177754152,"l":447.9730607187,"c":462.3533152567,"v":505174.9807639095,"t":1720094400}
+{"o":462.3533152567,"h":472.933913065,"l":449.1042609344,"c":462.7276129481,"v":807402.5763075373,"t":1720098000}
+{"o":462.7276129481,"h":476.2197945287,"l":456.0176491921,"c":466.8812285654,"v":568491.6172112636,"t":1720101600}
+{"o":466.8812285654,"h":476.4798245539,"l":457.8756747736,"c":466.0196663065,"v":512038.7461202969,"t":1720105200}
+{"o":466.0196663065,"h":473.0445594975,"l":461.1724870978,"c":467.9203105571,"v":463616.5596921422,"t":1720108800}
+{"o":467.9203105571,"h":472.7293344396,"l":465.3417692665,"c":467.9895419438,"v":414266.1775774296,"t":1720112400}
+{"o":467.9895419438,"h":473.5784949788,"l":462.1909124968,"c":467.6944413447,"v":522155.5287312164,"t":1720116000}
+{"o":467.6944413447,"h":474.5140476397,"l":460.9269166549,"c":465.9580792275,"v":531756.2959259801,"t":1720119600}
+{"o":465.9580792275,"h":470.7255500773,"l":460.1477471339,"c":465.8453544106,"v":421420.0892092537,"t":1720123200}
+{"o":465.8453544106,"h":471.1792311415,"l":458.743116912,"c":461.054223764,"v":415012.4048317102,"t":1720126800}
+{"o":461.054223764,"h":473.6103498935,"l":451.7787600448,"c":462.8304323568,"v":533189.272856831,"t":1720130400}
+{"o":462.8304323568,"h":484.6803333885,"l":444.8058259635,"c":463.4370256633,"v":710010.1998925213,"t":1720134000}
+{"o":463.4370256633,"h":502.203005648,"l":448.6244602417,"c":481.1994781527,"v":957584.8472615435,"t":1720137600}
+{"o":481.1994781527,"h":505.1205982382,"l":468.5211161942,"c":484.3595449689,"v":562516.5742446482,"t":1720141200}
+{"o":484.3595449689,"h":529.0225728941,"l":459.4356557088,"c":507.3435024354,"v":690802.9049176318,"t":1720144800}
+{"o":507.3435024354,"h":525.6435579507,"l":489.5895710859,"c":509.3936312023,"v":1040722.5816321212,"t":1720148400}
+{"o":509.3936312023,"h":535.7493923924,"l":478.4718448076,"c":500.8015344256,"v":796729.7122081466,"t":1720152000}
+{"o":500.8015344256,"h":510.8363008853,"l":487.9458897685,"c":499.742526528,"v":482302.4567835736,"t":1720155600}
+{"o":499.742526528,"h":509.1853686211,"l":487.6283365589,"c":495.6077506074,"v":444240.1274185434,"t":1720159200}
+{"o":495.6077506074,"h":505.0928311043,"l":486.7085598774,"c":497.1807894737,"v":480863.3343849115,"t":1720162800}
+{"o":497.1807894737,"h":515.3706294102,"l":480.7640854508,"c":497.6181538904,"v":435229.8058081821,"t":1720166400}
+{"o":497.6181538904,"h":515.8386143769,"l":483.4781802501,"c":500.132930087,"v":474554.3746619434,"t":1720170000}
+{"o":500.132930087,"h":516.6515619263,"l":486.5321397516,"c":501.3939926273,"v":538655.0911165734,"t":1720173600}
+{"o":501.3939926273,"h":510.2042959973,"l":485.8404959959,"c":494.9240298788,"v":516325.6572265381,"t":1720177200}
+{"o":494.9240298788,"h":511.2972302865,"l":482.4998401039,"c":496.0094910993,"v":671616.0321222281,"t":1720180800}
+{"o":496.0094910993,"h":516.6951890784,"l":478.7431931434,"c":498.796818609,"v":644175.8970774054,"t":1720184400}
+{"o":498.796818609,"h":510.9059666984,"l":488.0174136674,"c":497.6851068944,"v":627980.5575979665,"t":1720188000}
+{"o":497.6851068944,"h":507.5025918968,"l":484.3459376769,"c":495.0263343602,"v":785021.1133133317,"t":1720191600}
+{"o":495.0263343602,"h":510.5183435977,"l":487.2993660181,"c":503.2579504142,"v":796391.6506689243,"t":1720195200}
+{"o":503.2579504142,"h":509.601819307,"l":493.5950611605,"c":499.0739438791,"v":578673.147191552,"t":1720198800}
+{"o":499.0739438791,"h":509.9917450938,"l":493.6611659587,"c":500.881665242,"v":612166.731288582,"t":1720202400}
+{"o":500.881665242,"h":504.6497483206,"l":492.6025923683,"c":500.4720835625,"v":465465.7425345539,"t":1720206000}
+{"o":500.4720835625,"h":505.6028380973,"l":496.8625700916,"c":502.3745042095,"v":379920.6241171297,"t":1720209600}
+{"o":502.3745042095,"h":506.5992495495,"l":494.6771365607,"c":500.4841806611,"v":395985.8762017559,"t":1720213200}
+{"o":500.4841806611,"h":507.0275893887,"l":494.3734772033,"c":502.8590503445,"v":413716.2748283896,"t":1720216800}
+{"o":502.8590503445,"h":505.5771304458,"l":497.7823565373,"c":500.6726756701,"v":415087.415124178,"t":1720220400}
+{"o":500.6726756701,"h":520.2966780701,"l":481.6985171561,"c":496.4597756982,"v":579113.3444109557,"t":1720224000}
+{"o":496.4597756982,"h":508.7817798533,"l":490.1973353896,"c":501.7400268842,"v":410339.2374010619,"t":1720227600}
+{"o":501.7400268842,"h":509.2406132026,"l":491.395482163,"c":498.118630032,"v":395595.7704125076,"t":1720231200}
+{"o":498.118630032,"h":505.2563538278,"l":495.980061386,"c":501.2317262052,"v":373894.4744577937,"t":1720234800}
+{"o":501.2317262052,"h":508.8889125761,"l":494.5865432819,"c":503.5521870249,"v":358668.4851288762,"t":1720238400}
+{"o":503.5521870249,"h":509.9520892125,"l":499.0972651478,"c":505.7151058768,"v":324160.5591193175,"t":1720242000}
+{"o":505.7151058768,"h":514.8010598127,"l":492.8334836231,"c":501.1688520363,"v":342899.0087891023,"t":1720245600}
+{"o":501.1688520363,"h":507.8357159802,"l":491.7549351658,"c":497.2546466033,"v":446444.1009294536,"t":1720249200}
+{"o":497.2546466033,"h":508.1130539675,"l":495.32278656,"c":502.9521064688,"v":358725.1117361209,"t":1720252800}
+{"o":502.9521064688,"h":516.0361343691,"l":493.3757658976,"c":504.8772884277,"v":421278.0026690328,"t":1720256400}
+{"o":504.8772884277,"h":510.2897895044,"l":501.1324560017,"c":503.3898916736,"v":410798.6274721554,"t":1720260000}
+{"o":503.3898916736,"h":505.8736877118,"l":495.9415753238,"c":498.861261945,"v":350307.412450643,"t":1720263600}
+{"o":498.861261945,"h":507.7606944278,"l":493.4227785635,"c":502.7651030607,"v":410534.8503348998,"t":1720267200}
+{"o":502.7651030607,"h":509.340273104,"l":491.6591575205,"c":499.3787381884,"v":485127.3238838759,"t":1720270800}
+{"o":499.3787381884,"h":505.6607651037,"l":492.5027825955,"c":500.1451462126,"v":519563.1567622553,"t":1720274400}
+{"o":500.1451462126,"h":511.220621956,"l":492.1982301577,"c":505.0599945145,"v":594053.563571525,"t":1720278000}
+{"o":505.0599945145,"h":514.4748598826,"l":482.4906501901,"c":498.8981194954,"v":579379.4004278713,"t":1720281600}
+{"o":498.8981194954,"h":502.0068536791,"l":483.8578008429,"c":497.5503313306,"v":509760.6427510891,"t":1720285200}
+{"o":497.5503313306,"h":499.8904482168,"l":482.059046513,"c":495.3010100992,"v":442912.5621875931,"t":1720288800}
+{"o":495.3010100992,"h":499.0226525033,"l":480.3057200453,"c":493.692274359,"v":369072.9621721618,"t":1720292400}
+{"o":493.692274359,"h":497.3512140054,"l":477.9252849569,"c":489.6832564379,"v":406285.5631922735,"t":1720296000}
+{"o":489.6832564379,"h":496.2657373128,"l":485.0553533944,"c":489.0109152648,"v":457760.1256534689,"t":1720299600}
+{"o":489.0109152648,"h":492.5018421808,"l":483.2183462633,"c":487.1321235038,"v":449575.7026876512,"t":1720303200}
+{"o":487.1321235038,"h":494.6662068955,"l":481.842009702,"c":487.6977167683,"v":359728.6974145039,"t":1720306800}
+{"o":487.6977167683,"h":498.3180250777,"l":480.5782712182,"c":490.9429171799,"v":382506.2548818088,"t":1720310400}
+{"o":490.9429171799,"h":502.8153380625,"l":486.6782071419,"c":492.3626603876,"v":461224.8543372881,"t":1720314000}
+{"o":492.3626603876,"h":499.1867109962,"l":482.6611319238,"c":494.510424936,"v":347504.0991042362,"t":1720317600}
+{"o":494.510424936,"h":501.4946253553,"l":488.5468445374,"c":494.1657271416,"v":298590.8270201233,"t":1720321200}
+{"o":494.1657271416,"h":502.815827139,"l":483.9642685756,"c":492.3399765865,"v":326284.9603330623,"t":1720324800}
+{"o":492.3399765865,"h":498.5674265118,"l":482.7369587846,"c":489.0459979491,"v":341075.614035044,"t":1720328400}
+{"o":489.0459979491,"h":494.299715663,"l":478.5399875476,"c":485.6042932453,"v":356715.5333780599,"t":1720332000}
+{"o":485.6042932453,"h":496.5669886808,"l":477.2804450547,"c":486.706327196,"v":345617.2256957644,"t":1720335600}
+{"o":486.706327196,"h":490.0041583329,"l":482.7949465658,"c":486.5477013435,"v":312079.3675601568,"t":1720339200}
+{"o":486.5477013435,"h":491.9654180617,"l":479.7418824699,"c":484.2602401091,"v":331883.3881618219,"t":1720342800}
+{"o":484.2602401091,"h":487.0891678819,"l":475.1037467887,"c":480.4973202168,"v":360811.9124219614,"t":1720346400}
+{"o":480.4973202168,"h":482.5980505762,"l":468.6167276721,"c":472.4681369102,"v":418191.6244116918,"t":1720350000}
+{"o":472.4681369102,"h":483.6176297074,"l":466.4491060618,"c":477.3972739927,"v":388291.9671680512,"t":1720353600}
+{"o":477.3972739927,"h":495.161683763,"l":466.3921705922,"c":484.035253752,"v":515776.5437616388,"t":1720357200}
+{"o":484.035253752,"h":492.5367656689,"l":476.3181274551,"c":484.2089508363,"v":534130.6551056954,"t":1720360800}
+{"o":484.2089508363,"h":491.145037864,"l":477.6858118293,"c":485.1740473824,"v":475926.1817509703,"t":1720364400}
+{"o":485.1740473824,"h":492.5428029182,"l":475.5868746835,"c":481.7613585059,"v":435523.5580831851,"t":1720368000}
+{"o":481.7613585059,"h":487.8012495712,"l":472.9207800473,"c":479.7105252211,"v":420614.3771912426,"t":1720371600}
+{"o":479.7105252211,"h":488.1799804769,"l":475.7276373448,"c":481.6773736557,"v":385852.7642268648,"t":1720375200}
+{"o":481.6773736557,"h":486.0597973093,"l":476.9706229406,"c":481.254332063,"v":387539.7323783992,"t":1720378800}
+{"o":481.254332063,"h":485.7058601336,"l":477.3233269955,"c":480.7816984121,"v":419226.2272878431,"t":1720382400}
+{"o":480.7816984121,"h":499.0561238425,"l":467.547831033,"c":482.7295146736,"v":585211.0202853159,"t":1720386000}
+{"o":482.7295146736,"h":494.6357267547,"l":472.9626925969,"c":486.9466790731,"v":446431.4396798261,"t":1720389600}
+{"o":486.9466790731,"h":493.340797983,"l":471.6832773512,"c":482.5875770911,"v":676291.2808796497,"t":1720393200}
+{"o":482.5875770911,"h":502.2578316255,"l":467.2772523254,"c":487.2320953961,"v":647867.0323615358,"t":1720396800}
+{"o":487.2320953961,"h":498.0642509357,"l":463.896032054,"c":480.7334102188,"v":817420.7844663307,"t":1720400400}
+{"o":480.7334102188,"h":493.3899859831,"l":463.8647697421,"c":475.4757670154,"v":621088.0729438713,"t":1720404000}
+{"o":475.4757670154,"h":486.5230654191,"l":468.3419556935,"c":476.0177218067,"v":394218.3430524495,"t":1720407600}
+{"o":476.0177218067,"h":489.7085358785,"l":463.4870592736,"c":476.2857336793,"v":423557.4511331461,"t":1720411200}
+{"o":476.2857336793,"h":483.653214704,"l":468.6147369637,"c":475.0896001314,"v":401463.6853669541,"t":1720414800}
+{"o":475.0896001314,"h":481.5345011913,"l":466.6660387687,"c":473.9889537417,"v":398131.1415566601,"t":1720418400}
+{"o":473.9889537417,"h":481.8726695288,"l":469.4817771458,"c":474.3932035681,"v":402007.8592896141,"t":1720422000}
+{"o":474.3932035681,"h":502.8417136183,"l":449.950754143,"c":477.895087738,"v":824873.7987334527,"t":1720425600}
+{"o":477.895087738,"h":485.5119447508,"l":465.8122445154,"c":474.5807344098,"v":706988.9583203971,"t":1720429200}
+{"o":474.5807344098,"h":481.1291474874,"l":458.0336137044,"c":469.2011594185,"v":502339.3796130496,"t":1720432800}
+{"o":469.2011594185,"h":480.5375425856,"l":461.9005696244,"c":474.2394315485,"v":498641.2902834364,"t":1720436400}
+{"o":474.2394315485,"h":484.9646247493,"l":465.3139830684,"c":473.823525658,"v":480572.5239941087,"t":1720440000}
+{"o":473.823525658,"h":480.8176037652,"l":467.1239373513,"c":473.918045976,"v":622486.2741010414,"t":1720443600}
+{"o":473.918045976,"h":502.1770140421,"l":448.8447402848,"c":475.004653989,"v":991997.8577784733,"t":1720447200}
+{"o":475.004653989,"h":489.7914358356,"l":464.961393154,"c":478.2650775169,"v":738949.3877322805,"t":1720450800}
+{"o":478.2650775169,"h":488.633124378,"l":466.7673654437,"c":476.3277501196,"v":747343.5709710331,"t":1720454400}
+{"o":476.3277501196,"h":484.2508491892,"l":469.4106754396,"c":475.6146385472,"v":709521.8340492779,"t":1720458000}
+{"o":475.6146385472,"h":483.3745236231,"l":465.5970911453,"c":472.2083858998,"v":533880.9908435933,"t":1720461600}
+{"o":472.2083858998,"h":478.1474705851,"l":469.8593051396,"c":475.8103124514,"v":436221.4556645715,"t":1720465200}
+{"o":475.8103124514,"h":488.3353886966,"l":468.1267309421,"c":481.3565789354,"v":532153.4309421378,"t":1720468800}
+{"o":481.3565789354,"h":490.9079023338,"l":474.8580407791,"c":483.0152195122,"v":596850.5561715915,"t":1720472400}
+{"o":483.0152195122,"h":491.3872166489,"l":481.2947971242,"c":486.4838692954,"v":449747.0395298139,"t":1720476000}
+{"o":486.4838692954,"h":489.672700223,"l":478.0154841612,"c":486.2812066527,"v":547241.5604348236,"t":1720479600}
+{"o":486.2812066527,"h":494.4460374772,"l":478.0972045248,"c":482.3427454165,"v":785473.7281446257,"t":1720483200}
+{"o":482.3427454165,"h":495.8530266758,"l":468.1694584613,"c":481.4595336407,"v":612206.0245988207,"t":1720486800}
+{"o":481.4595336407,"h":493.9378427718,"l":471.8204248757,"c":483.2925877547,"v":445698.1555007183,"t":1720490400}
+{"o":483.2925877547,"h":492.1735076695,"l":477.9871158531,"c":485.2594057775,"v":497467.4654108101,"t":1720494000}
+{"o":485.2594057775,"h":491.3509225227,"l":480.1020222826,"c":484.4706477875,"v":460415.3720568548,"t":1720497600}
+{"o":484.4706477875,"h":489.6451764235,"l":479.45968591,"c":483.3855191204,"v":454709.0468169341,"t":1720501200}
+{"o":483.3855191204,"h":490.9524059317,"l":474.8227484417,"c":482.425837836,"v":492704.8244554839,"t":1720504800}
+{"o":482.425837836,"h":485.9863592112,"l":476.1003329089,"c":480.5043568878,"v":425737.6000128931,"t":1720508400}
+{"o":480.5043568878,"h":491.3150197382,"l":469.3243402619,"c":478.876199689,"v":444273.6198395443,"t":1720512000}
+{"o":478.876199689,"h":485.198195133,"l":473.5244531414,"c":479.8111302168,"v":367393.1998626846,"t":1720515600}
+{"o":479.8111302168,"h":485.8393434305,"l":475.4351251101,"c":481.3661617496,"v":370325.7441854259,"t":1720519200}
+{"o":481.3661617496,"h":487.5670496028,"l":476.602338688,"c":482.433830222,"v":404425.3610221427,"t":1720522800}
+{"o":482.433830222,"h":487.0367587884,"l":476.5530773805,"c":481.8572244973,"v":334338.2342936791,"t":1720526400}
+{"o":481.8572244973,"h":484.9959192878,"l":473.2069298939,"c":478.1263416144,"v":557995.481824737,"t":1720530000}
+{"o":478.1263416144,"h":486.9015190499,"l":462.020029837,"c":471.93986339,"v":679936.7378977146,"t":1720533600}
+{"o":471.93986339,"h":480.2443369044,"l":464.6540306636,"c":471.2005705238,"v":533254.1306221337,"t":1720537200}
+{"o":471.2005705238,"h":479.3696974532,"l":465.361271573,"c":476.7397463697,"v":530757.983969096,"t":1720540800}
+{"o":476.7397463697,"h":482.799363324,"l":468.0830161514,"c":476.405487025,"v":481164.1867945208,"t":1720544400}
+{"o":476.405487025,"h":483.1673734047,"l":471.0123775835,"c":479.0261621422,"v":567974.3287946231,"t":1720548000}
+{"o":479.0261621422,"h":480.6829005767,"l":473.9389981796,"c":478.1008062711,"v":542218.5674688392,"t":1720551600}
+{"o":478.1008062711,"h":483.5239138269,"l":470.3440368515,"c":475.6113024711,"v":476530.965465136,"t":1720555200}
+{"o":475.6113024711,"h":479.9014322519,"l":470.5197208239,"c":473.7458323822,"v":381465.2329936979,"t":1720558800}
+{"o":473.7458323822,"h":479.0864805538,"l":468.6088089438,"c":474.6221262072,"v":470411.85995593,"t":1720562400}
+{"o":474.6221262072,"h":479.0347555463,"l":470.97636128,"c":475.079065802,"v":472602.0507699773,"t":1720566000}
+{"o":475.079065802,"h":479.5480637957,"l":465.8958138325,"c":471.4050719185,"v":462356.8191102295,"t":1720569600}
+{"o":471.4050719185,"h":479.7573120595,"l":459.7124097786,"c":470.4368195242,"v":419685.6430075396,"t":1720573200}
+{"o":470.4368195242,"h":477.7394406442,"l":467.2153789157,"c":474.4915638812,"v":373723.4798625031,"t":1720576800}
+{"o":474.4915638812,"h":478.7314237627,"l":466.6338860754,"c":471.2088678565,"v":341962.2014566052,"t":1720580400}
+{"o":471.2088678565,"h":484.2190057803,"l":462.5488581247,"c":474.4365836806,"v":544832.5979582431,"t":1720584000}
+{"o":474.4365836806,"h":481.9124521974,"l":467.0397598726,"c":473.0196919833,"v":442582.0085950073,"t":1720587600}
+{"o":473.0196919833,"h":478.9095994211,"l":466.876139095,"c":472.012826474,"v":372923.6984087117,"t":1720591200}
+{"o":472.012826474,"h":482.2594210954,"l":465.9358135208,"c":476.7490031326,"v":355798.8118433886,"t":1720594800}
+{"o":476.7490031326,"h":481.7280989344,"l":473.529348841,"c":477.8296911592,"v":365962.2799747619,"t":1720598400}
+{"o":477.8296911592,"h":481.5890489598,"l":470.4442384958,"c":475.1782751301,"v":381445.2210711609,"t":1720602000}
+{"o":475.1782751301,"h":480.5865944697,"l":470.340779318,"c":475.2799505167,"v":375954.5003533348,"t":1720605600}
+{"o":475.2799505167,"h":479.0385160813,"l":469.0887370966,"c":472.8040506195,"v":392707.6922739238,"t":1720609200}
+{"o":472.8040506195,"h":483.8861352907,"l":465.7002705847,"c":474.6569490279,"v":567411.42219001,"t":1720612800}
+{"o":474.6569490279,"h":481.6093182336,"l":469.5772271022,"c":475.7864877397,"v":612797.066012159,"t":1720616400}
+{"o":475.7864877397,"h":480.0203528378,"l":466.4705232929,"c":472.3121853564,"v":509692.2127064443,"t":1720620000}
+{"o":472.3121853564,"h":479.042030232,"l":461.5419273209,"c":468.0388978408,"v":990190.0194930144,"t":1720623600}
+{"o":468.0388978408,"h":475.5230388377,"l":461.9742815292,"c":470.037910861,"v":440997.2011981402,"t":1720627200}
+{"o":470.037910861,"h":473.876854349,"l":466.2016072331,"c":469.5047381842,"v":435190.6511650305,"t":1720630800}
+{"o":469.5047381842,"h":471.7671728041,"l":464.7280446795,"c":468.1091365373,"v":473433.9773272444,"t":1720634400}
+{"o":468.1091365373,"h":471.9749804798,"l":465.7159143025,"c":469.7835725938,"v":485196.3964347927,"t":1720638000}
+{"o":469.7835725938,"h":474.2176263651,"l":466.2293984758,"c":469.7843640623,"v":397301.6905068492,"t":1720641600}
+{"o":469.7843640623,"h":473.4346686711,"l":465.7301848401,"c":469.393164957,"v":362693.7914521456,"t":1720645200}
+{"o":469.393164957,"h":473.9623288008,"l":467.071879643,"c":469.8387608627,"v":332447.2934655145,"t":1720648800}
+{"o":469.8387608627,"h":473.6636128767,"l":466.6628768677,"c":471.1530780418,"v":352858.4293778132,"t":1720652400}
+{"o":471.1530780418,"h":475.6777219361,"l":465.5257914617,"c":470.6145764606,"v":391169.531095761,"t":1720656000}
+{"o":470.6145764606,"h":479.9339443881,"l":462.3502903272,"c":470.0263008295,"v":422195.178548176,"t":1720659600}
+{"o":470.0263008295,"h":476.7892423993,"l":465.8248271718,"c":471.8052713287,"v":407606.4791829268,"t":1720663200}
+{"o":471.8052713287,"h":479.9979817782,"l":462.1468646985,"c":470.0890086082,"v":393164.1191655749,"t":1720666800}
+{"o":470.0890086082,"h":472.9683719991,"l":467.5181570612,"c":471.0465587658,"v":318101.339574535,"t":1720670400}
+{"o":471.0465587658,"h":474.2828334778,"l":464.4158108401,"c":468.300503784,"v":325019.9180183523,"t":1720674000}
+{"o":468.300503784,"h":471.1313563462,"l":464.214147056,"c":467.022744815,"v":325150.3566616194,"t":1720677600}
+{"o":467.022744815,"h":471.4860682882,"l":462.8567966305,"c":468.706556169,"v":351514.791539403,"t":1720681200}
+{"o":468.706556169,"h":473.0470654404,"l":466.9806985511,"c":469.3926388854,"v":387202.8200313373,"t":1720684800}
+{"o":469.3926388854,"h":473.3413818203,"l":467.7177325637,"c":471.5105714286,"v":344030.1387993866,"t":1720688400}
+{"o":471.5105714286,"h":475.041275357,"l":466.8875137488,"c":470.6274490948,"v":409439.959266478,"t":1720692000}
+{"o":470.6274490948,"h":474.5888187646,"l":465.1835689034,"c":468.463099499,"v":350337.1897598565,"t":1720695600}
+{"o":468.463099499,"h":480.0282725172,"l":459.6872749304,"c":466.7318789694,"v":635060.9534071966,"t":1720699200}
+{"o":466.7318789694,"h":472.9464656247,"l":460.6887370934,"c":465.8750722639,"v":619479.49509898,"t":1720702800}
+{"o":465.8750722639,"h":473.4188220379,"l":456.6568919521,"c":464.1308758259,"v":597295.5506251164,"t":1720706400}
+{"o":464.1308758259,"h":477.9245031498,"l":451.7722088945,"c":467.9333500508,"v":553304.5346460353,"t":1720710000}
+{"o":467.9333500508,"h":471.9678770389,"l":459.2816927444,"c":463.7074893503,"v":529238.5089145227,"t":1720713600}
+{"o":463.7074893503,"h":466.9866891695,"l":458.1557544524,"c":463.6539814553,"v":536011.4700606554,"t":1720717200}
+{"o":463.6539814553,"h":468.5354428878,"l":462.1397049361,"c":467.1876230916,"v":396003.4037139569,"t":1720720800}
+{"o":467.1876230916,"h":475.9163691845,"l":458.9230393832,"c":468.0860596629,"v":477045.2312580227,"t":1720724400}
+{"o":468.0860596629,"h":476.9038379014,"l":463.5383192273,"c":472.2639727859,"v":536673.9437157301,"t":1720728000}
+{"o":472.2639727859,"h":478.731749659,"l":467.3941328909,"c":473.2836967032,"v":434790.9870106383,"t":1720731600}
+{"o":473.2836967032,"h":477.8492367421,"l":469.168944053,"c":474.0796588592,"v":395488.7135507265,"t":1720735200}
+{"o":474.0796588592,"h":477.2730918911,"l":469.1358176414,"c":471.1690718491,"v":394716.3377949732,"t":1720738800}
+{"o":471.1690718491,"h":479.4433296585,"l":463.389228475,"c":469.9312216389,"v":417248.1711638613,"t":1720742400}
+{"o":469.9312216389,"h":480.0831149925,"l":460.9683529086,"c":471.6195812528,"v":522926.1087710114,"t":1720746000}
+{"o":471.6195812528,"h":479.4050649812,"l":465.5962675442,"c":474.5396521268,"v":351480.8502693304,"t":1720749600}
+{"o":474.5396521268,"h":478.0502483907,"l":466.3315014433,"c":472.3356713078,"v":403705.7232341668,"t":1720753200}
+{"o":472.3356713078,"h":477.9296172738,"l":467.6957202249,"c":472.2218298389,"v":374401.0234814097,"t":1720756800}
+{"o":472.2218298389,"h":474.4956553937,"l":466.9798305004,"c":471.1500282355,"v":321856.5040246532,"t":1720760400}
+{"o":471.1500282355,"h":477.1682530878,"l":465.4113217539,"c":472.0605780886,"v":316270.2583974063,"t":1720764000}
+{"o":472.0605780886,"h":477.5466781175,"l":464.4692578054,"c":471.6226833573,"v":315978.1845642803,"t":1720767600}
+{"o":471.6226833573,"h":475.0835572992,"l":468.0476018621,"c":473.3944082624,"v":327596.2905157259,"t":1720771200}
+{"o":473.3944082624,"h":481.7022861351,"l":467.6722266127,"c":475.6223480562,"v":322207.3411233291,"t":1720774800}
+{"o":475.6223480562,"h":483.3410032473,"l":471.8078594325,"c":479.863308702,"v":331511.694057518,"t":1720778400}
+{"o":479.863308702,"h":485.6019969429,"l":478.5787875866,"c":483.9092798525,"v":292965.0005815951,"t":1720782000}
+{"o":483.9092798525,"h":490.4946511855,"l":479.1185032475,"c":484.6641515034,"v":442141.3095462506,"t":1720785600}
+{"o":484.6641515034,"h":493.4872520373,"l":466.6888989455,"c":474.4679436085,"v":481197.4168581703,"t":1720789200}
+{"o":474.4679436085,"h":483.1021546536,"l":470.1510784989,"c":477.5532402258,"v":470151.2840310354,"t":1720792800}
+{"o":477.5532402258,"h":483.4022765745,"l":471.9161860946,"c":477.1833370386,"v":465314.62933915,"t":1720796400}
+{"o":477.1833370386,"h":482.7618528227,"l":469.7834308921,"c":475.9506546794,"v":373717.2056858873,"t":1720800000}
+{"o":475.9506546794,"h":480.2461081471,"l":472.7872855769,"c":478.32078113,"v":405635.6352824556,"t":1720803600}
+{"o":478.32078113,"h":485.869669062,"l":471.9119414207,"c":479.4631244734,"v":557041.3578026282,"t":1720807200}
+{"o":479.4631244734,"h":484.9416487784,"l":473.6777769782,"c":479.1880982468,"v":501125.1766192276,"t":1720810800}
+{"o":479.1880982468,"h":484.6420269825,"l":472.405541514,"c":478.6619318717,"v":417951.0372513678,"t":1720814400}
+{"o":478.6619318717,"h":481.2831254788,"l":476.2159254353,"c":479.3101140571,"v":367082.1758355548,"t":1720818000}
+{"o":479.3101140571,"h":481.6380868854,"l":473.658385703,"c":476.6942959995,"v":289633.8642782128,"t":1720821600}
+{"o":476.6942959995,"h":480.3171867863,"l":473.6826522683,"c":478.3213850007,"v":298949.1145233408,"t":1720825200}
+{"o":478.3213850007,"h":481.4788384149,"l":474.7808379196,"c":476.5947697028,"v":332414.4468712399,"t":1720828800}
+{"o":476.5947697028,"h":479.8229353734,"l":471.0044771196,"c":473.3320716846,"v":300329.2566137347,"t":1720832400}
+{"o":473.3320716846,"h":475.7952210804,"l":465.6904730215,"c":469.4046181779,"v":242527.0318058105,"t":1720836000}
+{"o":469.4046181779,"h":472.3877771521,"l":467.7589425339,"c":470.6120911336,"v":265637.8598647113,"t":1720839600}
+{"o":470.6120911336,"h":472.8194837854,"l":467.5283646488,"c":469.8649355534,"v":283818.9223297379,"t":1720843200}
+{"o":469.8649355534,"h":474.6490862298,"l":463.7342384089,"c":468.4685906258,"v":294706.668061144,"t":1720846800}
+{"o":468.4685906258,"h":470.8426506957,"l":463.0222428465,"c":464.32456068,"v":295041.9977639352,"t":1720850400}
+{"o":464.32456068,"h":467.1672616389,"l":461.7508685675,"c":464.0547907017,"v":273923.7153595199,"t":1720854000}
+{"o":464.0547907017,"h":465.0462188974,"l":455.6516245586,"c":458.7561709408,"v":286257.8373889375,"t":1720857600}
+{"o":458.7561709408,"h":465.8854816879,"l":452.6119148236,"c":460.6411402999,"v":380345.4376556767,"t":1720861200}
+{"o":460.6411402999,"h":469.2430986502,"l":456.0638125649,"c":464.0163805013,"v":385374.2685988417,"t":1720864800}
+{"o":464.0163805013,"h":466.6269097943,"l":461.2042218858,"c":463.7661696422,"v":269786.4598555486,"t":1720868400}
+{"o":463.7661696422,"h":465.2062063028,"l":455.5131862014,"c":458.5418478004,"v":299162.3885087532,"t":1720872000}
+{"o":458.5418478004,"h":465.3590052195,"l":456.7047601377,"c":463.8206612299,"v":464531.6303176424,"t":1720875600}
+{"o":463.8206612299,"h":465.5049210262,"l":458.6387121694,"c":460.9886233764,"v":325851.882195506,"t":1720879200}
+{"o":460.9886233764,"h":464.247221795,"l":455.1814141369,"c":458.2638071927,"v":323846.5193242672,"t":1720882800}
+{"o":458.2638071927,"h":464.8961589554,"l":450.300168276,"c":459.3402836061,"v":432032.8840018091,"t":1720886400}
+{"o":459.3402836061,"h":461.4078450476,"l":456.7879549207,"c":458.8656312129,"v":446292.7465814211,"t":1720890000}
+{"o":458.8656312129,"h":462.2622856893,"l":456.7378688372,"c":457.8797534138,"v":308103.0410603503,"t":1720893600}
+{"o":457.8797534138,"h":459.9206777045,"l":455.8570806418,"c":457.6825966141,"v":362875.2773827398,"t":1720897200}
+{"o":457.6825966141,"h":460.8440118425,"l":457.1821274981,"c":458.6494905648,"v":404515.7710825208,"t":1720900800}
+{"o":458.6494905648,"h":461.2359844586,"l":455.7744434802,"c":458.8904584381,"v":362562.204919482,"t":1720904400}
+{"o":458.8904584381,"h":471.2266992946,"l":449.0306589004,"c":460.4179603253,"v":572550.981166507,"t":1720908000}
+{"o":460.4179603253,"h":471.0063575198,"l":456.2779677793,"c":464.1543598458,"v":715800.3092422398,"t":1720911600}
+{"o":464.1543598458,"h":476.3235151809,"l":459.3604752549,"c":470.3556578636,"v":522328.0621005843,"t":1720915200}
+{"o":470.3556578636,"h":473.284106435,"l":462.6301922634,"c":467.4859448825,"v":527905.2273014511,"t":1720918800}
+{"o":467.4859448825,"h":475.8183254042,"l":461.2078648882,"c":469.5732357006,"v":430858.160191827,"t":1720922400}
+{"o":469.5732357006,"h":474.2339540418,"l":467.1087462288,"c":471.6899263332,"v":339775.6728077119,"t":1720926000}
+{"o":471.6899263332,"h":478.9777632688,"l":464.2120697626,"c":473.7805601477,"v":411323.2664318603,"t":1720929600}
+{"o":473.7805601477,"h":479.7859758366,"l":467.0184608176,"c":471.4356554008,"v":495864.0831183546,"t":1720933200}
+{"o":471.4356554008,"h":477.8008835846,"l":467.5708553715,"c":473.0209908256,"v":370328.4841020869,"t":1720936800}
+{"o":473.0209908256,"h":475.688061489,"l":469.1941768352,"c":472.6214961693,"v":329082.6713437625,"t":1720940400}
+{"o":472.6214961693,"h":476.0362213543,"l":469.0618415924,"c":471.9359196832,"v":360828.8563256355,"t":1720944000}
+{"o":471.9359196832,"h":480.5621549654,"l":469.9329885172,"c":477.0295419057,"v":461242.1344625698,"t":1720947600}
+{"o":477.0295419057,"h":481.7646324176,"l":471.0596736709,"c":476.2664251087,"v":384872.8424852718,"t":1720951200}
+{"o":476.2664251087,"h":478.4277801822,"l":473.1026448818,"c":475.1451201279,"v":428458.6770938764,"t":1720954800}
+{"o":475.1451201279,"h":482.1086970955,"l":470.3642797357,"c":476.9045815735,"v":379244.3762534572,"t":1720958400}
+{"o":476.9045815735,"h":479.850203013,"l":472.9390685724,"c":478.0452785069,"v":459894.0211440224,"t":1720962000}
+{"o":478.0452785069,"h":483.6781387657,"l":471.6963518836,"c":477.5867986511,"v":465815.6961830557,"t":1720965600}
+{"o":477.5867986511,"h":482.383872374,"l":473.6861258191,"c":478.6390024928,"v":549241.5869580362,"t":1720969200}
+{"o":478.6390024928,"h":479.8065210945,"l":472.9485293165,"c":475.4916155272,"v":438280.4650724581,"t":1720972800}
+{"o":475.4916155272,"h":478.4643638945,"l":471.5712454258,"c":475.8683347825,"v":432556.0489303783,"t":1720976400}
+{"o":475.8683347825,"h":477.7358025495,"l":472.439666216,"c":475.0511674576,"v":418842.5055538478,"t":1720980000}
+{"o":475.0511674576,"h":478.2646389736,"l":473.6130386384,"c":476.6191930782,"v":324775.1506985594,"t":1720983600}
+{"o":476.6191930782,"h":480.821545853,"l":470.9563916942,"c":475.0003472116,"v":336363.6731644846,"t":1720987200}
+{"o":475.0003472116,"h":484.1982625823,"l":461.0326829676,"c":469.7664611029,"v":441389.8778969836,"t":1720990800}
+{"o":469.7664611029,"h":473.9933060959,"l":461.3873322619,"c":468.0179612174,"v":462640.5336586063,"t":1720994400}
+{"o":468.0179612174,"h":476.5981032712,"l":465.6568259301,"c":472.0602875435,"v":392919.3988252489,"t":1720998000}
+{"o":472.0602875435,"h":485.6120543792,"l":465.4250141605,"c":477.7401587378,"v":465310.1628106236,"t":1721001600}
+{"o":477.7401587378,"h":481.6164335287,"l":471.7357556267,"c":476.0564195689,"v":434481.4851178108,"t":1721005200}
+{"o":476.0564195689,"h":480.9022554458,"l":470.55642969,"c":475.5769322692,"v":408511.5220850468,"t":1721008800}
+{"o":475.5769322692,"h":478.8003097947,"l":469.4501549571,"c":472.5001156529,"v":370775.0310991541,"t":1721012400}
+{"o":472.5001156529,"h":477.1727958543,"l":468.1334654995,"c":475.5925747026,"v":376714.109688707,"t":1721016000}
+{"o":475.5925747026,"h":478.6411642342,"l":473.0809388961,"c":476.6390073671,"v":376021.7480286981,"t":1721019600}
+{"o":476.6390073671,"h":485.1556726865,"l":470.5331176025,"c":476.4414134773,"v":411817.8562263376,"t":1721023200}
+{"o":476.4414134773,"h":480.5345473878,"l":472.2829931575,"c":474.559902362,"v":453053.6004221408,"t":1721026800}
+{"o":474.559902362,"h":480.0067670325,"l":469.750930043,"c":475.9937357304,"v":444879.5811994719,"t":1721030400}
+{"o":475.9937357304,"h":483.6038632644,"l":471.4935326022,"c":475.6113369531,"v":428029.5914127058,"t":1721034000}
+{"o":475.6113369531,"h":479.8897224713,"l":471.8769617009,"c":475.2518924152,"v":367758.8712913395,"t":1721037600}
+{"o":475.2518924152,"h":478.1276266365,"l":470.2100302767,"c":474.6539607977,"v":362046.676669135,"t":1721041200}
+{"o":228.3115225947,"h":231.9133096167,"l":224.03081723,"c":228.3115225947,"v":312494.312934056,"t":1713844800}
+{"o":228.3115225947,"h":231.2935212541,"l":225.4702582409,"c":228.2339447629,"v":303817.8751868127,"t":1713848400}
+{"o":228.2339447629,"h":232.7992141662,"l":225.1833382572,"c":229.1905385761,"v":296381.3269971265,"t":1713852000}
+{"o":229.1905385761,"h":232.7690949853,"l":226.4281223252,"c":229.6052834183,"v":303877.0058149913,"t":1713855600}
+{"o":229.6052834183,"h":232.4705964908,"l":226.6781218442,"c":228.7573472244,"v":322383.9291908531,"t":1713859200}
+{"o":228.7573472244,"h":230.9943168809,"l":226.7947139676,"c":229.1313711213,"v":280708.8859274877,"t":1713862800}
+{"o":229.1313711213,"h":232.4400013368,"l":226.6219070009,"c":230.278267645,"v":258907.2087385372,"t":1713866400}
+{"o":230.278267645,"h":232.8003004655,"l":227.5260433083,"c":229.9172080282,"v":323953.2565861609,"t":1713870000}
+{"o":229.9172080282,"h":232.7232314587,"l":228.1416359165,"c":230.9876249678,"v":396729.3899757725,"t":1713873600}
+{"o":230.9876249678,"h":233.9898914596,"l":225.0524894679,"c":229.939727829,"v":476516.7865815518,"t":1713877200}
+{"o":229.939727829,"h":233.9977957025,"l":226.3840352754,"c":230.8381385657,"v":585741.3756162369,"t":1713880800}
+{"o":230.8381385657,"h":236.0484524707,"l":229.0209451605,"c":232.7450802862,"v":617954.0017064428,"t":1713884400}
+{"o":232.7450802862,"h":236.0848952265,"l":230.1007812685,"c":232.4148342344,"v":506651.2275872825,"t":1713888000}
+{"o":232.4148342344,"h":238.041146935,"l":230.5665269325,"c":234.358594066,"v":480988.5096347627,"t":1713891600}
+{"o":234.358594066,"h":237.7246282958,"l":232.04643814,"c":234.6356850737,"v":491372.108402933,"t":1713895200}
+{"o":234.6356850737,"h":238.6330041187,"l":231.5246183824,"c":232.3314883348,"v":416885.9413217828,"t":1713898800}
+{"o":232.3314883348,"h":245.139675253,"l":228.3403512049,"c":232.1930971009,"v":460593.1176486678,"t":1713902400}
+{"o":232.1930971009,"h":246.5929860173,"l":227.864254935,"c":233.570416012,"v":438468.0286518475,"t":1713906000}
+{"o":233.570416012,"h":236.7178662637,"l":230.8983594039,"c":232.8424417301,"v":398545.2136766309,"t":1713909600}
+{"o":232.8424417301,"h":246.4646686686,"l":230.1931921766,"c":231.3784424047,"v":406244.8048252595,"t":1713913200}
+{"o":231.3784424047,"h":239.0221758383,"l":226.618781485,"c":232.8069610404,"v":526095.0701839073,"t":1713916800}
+{"o":232.8069610404,"h":238.3183962568,"l":229.1944793608,"c":233.4023588346,"v":490782.1074015835,"t":1713920400}
+{"o":233.4023588346,"h":239.7298228877,"l":227.4865733968,"c":233.7664116804,"v":457677.3506804805,"t":1713924000}
+{"o":233.7664116804,"h":237.9760070135,"l":229.6903392113,"c":233.4916579742,"v":336570.1220860186,"t":1713927600}
+{"o":233.4916579742,"h":240.5383813491,"l":228.1354272075,"c":233.963089532,"v":460904.5101160894,"t":1713931200}
+{"o":233.963089532,"h":239.6133160119,"l":227.2465385787,"c":234.4158353446,"v":421063.5804620817,"t":1713934800}
+{"o":234.4158353446,"h":240.7070040171,"l":230.0332182426,"c":234.0534327833,"v":420826.1191206517,"t":1713938400}
+{"o":234.0534327833,"h":239.200416962,"l":231.6620638967,"c":235.3798276691,"v":319011.4462304103,"t":1713942000}
+{"o":235.3798276691,"h":240.1611777784,"l":231.5314158865,"c":234.1240213224,"v":333355.503423795,"t":1713945600}
+{"o":234.1240213224,"h":238.3489668435,"l":231.4617189824,"c":234.5735843341,"v":316451.4349914287,"t":1713949200}
+{"o":234.5735843341,"h":239.6300117432,"l":228.2777870519,"c":235.2052875895,"v":318655.7516947863,"t":1713952800}
+{"o":235.2052875895,"h":241.0124210115,"l":228.8570735312,"c":236.1369579112,"v":364146.7355393234,"t":1713956400}
+{"o":236.1369579112,"h":241.8361032856,"l":233.1053990457,"c":237.1235980151,"v":430625.1810833051,"t":1713960000}
+{"o":237.1235980151,"h":246.7369593931,"l":231.1984484366,"c":240.9838035839,"v":563572.8668081305,"t":1713963600}
+{"o":240.9838035839,"h":252.5432792594,"l":233.0208848247,"c":243.9277317422,"v":1004725.7168313626,"t":1713967200}
+{"o":243.9277317422,"h":260.3361099853,"l":229.4963245243,"c":242.9168421523,"v":1136277.3825815651,"t":1713970800}
+{"o":242.9168421523,"h":246.9874123822,"l":236.0735842429,"c":241.9994004833,"v":769359.9068212159,"t":1713974400}
+{"o":241.9994004833,"h":246.5139580144,"l":234.8286432017,"c":240.0411891967,"v":475847.4839599354,"t":1713978000}
+{"o":240.0411891967,"h":245.8708829231,"l":232.9330609066,"c":238.5384766503,"v":505428.1113198026,"t":1713981600}
+{"o":238.5384766503,"h":244.9560024627,"l":230.4903254317,"c":238.0937698083,"v":633056.3788631925,"t":1713985200}
+{"o":238.0937698083,"h":243.55109934,"l":232.8567096726,"c":238.0818389404,"v":506150.505276756,"t":1713988800}
+{"o":238.0818389404,"h":243.8580621373,"l":233.9887497642,"c":238.5892815366,"v":387584.2394433666,"t":1713992400}
+{"o":238.5892815366,"h":245.5740807328,"l":232.0234730071,"c":237.2729866714,"v":420466.6403721416,"t":1713996000}
+{"o":237.2729866714,"h":242.9081800333,"l":230.7595433443,"c":238.5070159329,"v":462187.7717592983,"t":1713999600}
+{"o":238.5070159329,"h":262.6290668251,"l":229.4122051514,"c":238.6918038047,"v":378589.2958672276,"t":1714003200}
+{"o":238.6918038047,"h":247.2727970587,"l":233.1491601748,"c":240.6575285811,"v":379071.507693904,"t":1714006800}
+{"o":240.6575285811,"h":244.6776085254,"l":234.5167103345,"c":240.1534301235,"v":453017.1136738055,"t":1714010400}
+{"o":240.1534301235,"h":245.3366082987,"l":236.5176169113,"c":241.7563674603,"v":362264.702956559,"t":1714014000}
+{"o":241.7563674603,"h":248.4296252746,"l":236.6208234207,"c":242.9604670134,"v":404874.5926807419,"t":1714017600}
+{"o":242.9604670134,"h":248.5362140473,"l":237.8914798191,"c":243.2234794559,"v":279489.8600690853,"t":1714021200}
+{"o":243.2234794559,"h":248.16775288,"l":239.80604769,"c":242.9166569212,"v":413892.7040117689,"t":1714024800}
+{"o":242.9166569212,"h":248.1300170496,"l":238.7704894801,"c":243.2617496581,"v":325000.8465470226,"t":1714028400}
+{"o":243.2617496581,"h":249.4385309992,"l":237.4447391278,"c":243.1513931847,"v":425060.7182032147,"t":1714032000}
+{"o":243.1513931847,"h":245.4756040065,"l":241.0244893189,"c":243.720621012,"v":665.73848068,"t":1714035600}
+{"o":243.720621012,"h":248.4574208317,"l":242.2463967971,"c":245.9905360669,"v":2447.95304219,"t":1714039200}
+{"o":245.9905360669,"h":246.2985593718,"l":241.9399529309,"c":243.5825795728,"v":171.859,"t":1714042800}
+{"o":243.5825795728,"h":246.6985407028,"l":239.2051365452,"c":245.2463883572,"v":74.52993797,"t":1714046400}
+{"o":245.2463883572,"h":248.1636493367,"l":242.0475007595,"c":243.3835415632,"v":262.22210971,"t":1714050000}
+{"o":243.3835415632,"h":245.0517125802,"l":239.0805298527,"c":243.6204709795,"v":1669.74291287,"t":1714053600}
+{"o":243.6204709795,"h":282.6819845362,"l":237.2500813883,"c":237.5077841858,"v":3508.34360905,"t":1714057200}
+{"o":237.5077841858,"h":241.801233295,"l":230.0297447327,"c":236.1666600081,"v":6777.88136956,"t":1714060800}
+{"o":236.1666600081,"h":237.3106919351,"l":234.7724796065,"c":235.8779888384,"v":2181.2279191,"t":1714064400}
+{"o":235.8779888384,"h":239.7447092412,"l":235.3624880583,"c":236.805004009,"v":1655.85208545,"t":1714068000}
+{"o":236.805004009,"h":240.0919199156,"l":235.1562075428,"c":237.8363052671,"v":1659.65234731,"t":1714071600}
+{"o":237.8363052671,"h":240.6209852468,"l":232.5980954463,"c":236.5589349675,"v":217.15416673,"t":1714075200}
+{"o":236.5589349675,"h":236.9947375008,"l":232.683324268,"c":235.0463247869,"v":233.06978683,"t":1714078800}
+{"o":235.0463247869,"h":239.2227178065,"l":234.4253057814,"c":238.705639565,"v":447.04928276,"t":1714082400}
+{"o":238.705639565,"h":241.5030561286,"l":237.1529188464,"c":239.1098052134,"v":716.83600989,"t":1714086000}
+{"o":239.1098052134,"h":245.7384733043,"l":237.751300144,"c":242.670915829,"v":1205.29920082,"t":1714089600}
+{"o":242.670915829,"h":250.4769649997,"l":240.4980670236,"c":242.65594813,"v":1174.78379187,"t":1714093200}
+{"o":242.65594813,"h":244.7252239375,"l":234.231325665,"c":237.2557982232,"v":452255.5834153345,"t":1714096800}
+{"o":237.2557982232,"h":240.5342489473,"l":235.4051275473,"c":239.0974387779,"v":418.095,"t":1714100400}
+{"o":239.0974387779,"h":246.9302083955,"l":236.7507622758,"c":242.5254645144,"v":1690.75937688,"t":1714104000}
+{"o":242.5254645144,"h":247.9463423235,"l":238.782489415,"c":242.4565732955,"v":1086.39466154,"t":1714107600}
+{"o":242.4565732955,"h":245.0674608694,"l":240.8636170264,"c":244.7033352526,"v":678.34592356,"t":1714111200}
+{"o":244.7033352526,"h":276.9476066625,"l":241.2058722759,"c":244.7513245182,"v":13.793,"t":1714114800}
+{"o":244.7513245182,"h":246.7754825188,"l":242.0052522926,"c":243.0435926453,"v":77.15086808,"t":1714118400}
+{"o":243.0435926453,"h":245.9134763108,"l":240.9129358588,"c":243.3689030601,"v":185.25484706,"t":1714122000}
+{"o":243.3689030601,"h":246.566346732,"l":240.7379922652,"c":245.7075106931,"v":470.8311996,"t":1714125600}
+{"o":245.7075106931,"h":248.4438675574,"l":239.569668186,"c":243.4246284128,"v":340611.0052128735,"t":1714129200}
+{"o":243.4246284128,"h":249.2437870891,"l":239.3912969324,"c":243.200345739,"v":438262.8032520072,"t":1714132800}
+{"o":243.200345739,"h":249.9380219579,"l":235.9495350673,"c":241.5891852603,"v":576375.4525478893,"t":1714136400}
+{"o":241.5891852603,"h":297.8767964611,"l":225.8043750094,"c":243.0566589651,"v":569649.1008184903,"t":1714140000}
+{"o":243.0566589651,"h":248.5003709157,"l":237.2788502644,"c":242.6110648012,"v":594310.6037655679,"t":1714143600}
+{"o":242.6110648012,"h":246.8946179633,"l":240.2570069095,"c":242.2513053572,"v":434653.4695280562,"t":1714147200}
+{"o":242.2513053572,"h":247.6003466492,"l":237.9384437365,"c":242.6231061978,"v":435413.1123550754,"t":1714150800}
+{"o":242.6231061978,"h":247.4050317609,"l":240.0501956201,"c":243.8070295603,"v":421301.774528067,"t":1714154400}
+{"o":243.8070295603,"h":246.578272371,"l":240.6330237116,"c":243.0049235791,"v":453770.3413724577,"t":1714158000}
+{"o":243.0049235791,"h":246.708030305,"l":240.6326309434,"c":243.876322877,"v":368064.5762290676,"t":1714161600}
+{"o":243.876322877,"h":245.4430637949,"l":240.2887089665,"c":242.4843427689,"v":314123.253472189,"t":1714165200}
+{"o":242.4843427689,"h":247.8917837384,"l":235.4594453904,"c":240.6855969232,"v":494991.9559694025,"t":1714168800}
+{"o":240.6855969232,"h":243.9779641292,"l":237.0797350828,"c":240.537851987,"v":510505.9718557947,"t":1714172400}
+{"o":240.537851987,"h":246.3532989947,"l":233.2032366713,"c":239.652322527,"v":605685.5022972911,"t":1714176000}
+{"o":239.652322527,"h":249.325592755,"l":229.9011234103,"c":239.6493279781,"v":744190.4751847814,"t":1714179600}
+{"o":239.6493279781,"h":244.1149864275,"l":234.7248667758,"c":238.8995218921,"v":392756.7406295208,"t":1714183200}
+{"o":238.8995218921,"h":241.6984000553,"l":234.611734161,"c":238.9192950991,"v":336185.0636766378,"t":1714186800}
+{"o":238.9192950991,"h":240.9251384399,"l":237.5002194223,"c":239.4479982934,"v":326872.6043652624,"t":1714190400}
+{"o":239.4479982934,"h":241.1855771981,"l":235.7312485483,"c":237.8878497547,"v":318895.662309933,"t":1714194000}
+{"o":237.8878497547,"h":241.0882026465,"l":233.2391464307,"c":237.3251882455,"v":329788.5434155059,"t":1714197600}
+{"o":237.3251882455,"h":239.8597222122,"l":234.4625812205,"c":238.3434070951,"v":312621.274179651,"t":1714201200}
+{"o":238.3434070951,"h":240.4892217288,"l":236.4054987312,"c":237.6125037324,"v":258878.6520508506,"t":1714204800}
+{"o":237.6125037324,"h":240.4714049399,"l":234.6299835,"c":236.9826539738,"v":277969.9515292651,"t":1714208400}
+{"o":236.9826539738,"h":242.5900689432,"l":233.8446107094,"c":240.9729490976,"v":317583.2038286683,"t":1714212000}
+{"o":240.9729490976,"h":242.54177068,"l":235.1092103677,"c":239.3222320509,"v":381328.1072204228,"t":1714215600}
+{"o":239.3222320509,"h":244.8413591333,"l":233.8845724881,"c":240.2961129867,"v":378500.8642235592,"t":1714219200}
+{"o":240.2961129867,"h":246.387414071,"l":235.5848974941,"c":240.3642972144,"v":357359.1147229908,"t":1714222800}
+{"o":240.3642972144,"h":246.4398098509,"l":236.8927398909,"c":241.5962381464,"v":387405.6586316804,"t":1714226400}
+{"o":241.5962381464,"h":249.0123373387,"l":238.2706847425,"c":243.0108518738,"v":385743.1454861152,"t":1714230000}
+{"o":243.0108518738,"h":247.0052032083,"l":239.1644269388,"c":243.7187614897,"v":359237.9800427768,"t":1714233600}
+{"o":243.7187614897,"h":253.2243138083,"l":234.0044400023,"c":241.422195032,"v":414380.7433281915,"t":1714237200}
+{"o":241.422195032,"h":251.5337791094,"l":235.7199953425,"c":242.6082878214,"v":464663.1133755957,"t":1714240800}
+{"o":242.6082878214,"h":248.3731964304,"l":225.1929385781,"c":246.0682898743,"v":281596.9824545392,"t":1714244400}
+{"o":246.0682898743,"h":250.9556799305,"l":241.7041638171,"c":245.3408107131,"v":286589.8120949581,"t":1714248000}
+{"o":245.3408107131,"h":249.4710942427,"l":241.0356564145,"c":243.5166495283,"v":272753.0021636431,"t":1714251600}
+{"o":243.5166495283,"h":246.9128221169,"l":240.7824376723,"c":243.7049843646,"v":274631.3346573066,"t":1714255200}
+{"o":243.7049843646,"h":246.7252400937,"l":239.1961491607,"c":242.5199554292,"v":274606.6785503349,"t":1714258800}
+{"o":242.5199554292,"h":246.9854616463,"l":236.7260557458,"c":240.9955289904,"v":300582.8197680037,"t":1714262400}
+{"o":240.9955289904,"h":246.8781534195,"l":237.9156879599,"c":241.4541105401,"v":279750.1570697902,"t":1714266000}
+{"o":241.4541105401,"h":250.3900984659,"l":235.3806857821,"c":239.0081640091,"v":398804.5536049353,"t":1714269600}
+{"o":239.0081640091,"h":244.0408161778,"l":230.7260239163,"c":240.7863840118,"v":345876.0019544784,"t":1714273200}
+{"o":240.7863840118,"h":245.6157133913,"l":237.0995299822,"c":241.4282313034,"v":252095.5638791799,"t":1714276800}
+{"o":241.4282313034,"h":246.1781636724,"l":236.8100495412,"c":240.8966469034,"v":367254.5635347785,"t":1714280400}
+{"o":240.8966469034,"h":244.0929133839,"l":233.961431989,"c":240.2528344392,"v":255921.8368350926,"t":1714284000}
+{"o":240.2528344392,"h":242.1988895395,"l":237.4529312247,"c":239.5547010595,"v":272546.2955430678,"t":1714287600}
+{"o":239.5547010595,"h":243.7483707293,"l":235.1124124941,"c":240.9449981036,"v":297465.8628070836,"t":1714291200}
+{"o":240.9449981036,"h":246.2529698569,"l":236.8885074952,"c":243.0480456006,"v":402124.7165408551,"t":1714294800}
+{"o":243.0480456006,"h":246.0504241465,"l":240.3902193713,"c":243.5170147566,"v":291145.2062770055,"t":1714298400}
+{"o":243.5170147566,"h":249.0400649438,"l":239.6672860688,"c":243.7754056501,"v":273191.3334072767,"t":1714302000}
+{"o":243.7754056501,"h":247.2386318203,"l":240.2542048107,"c":243.7000421213,"v":262821.7095021085,"t":1714305600}
+{"o":243.7000421213,"h":247.6032343303,"l":237.3189680787,"c":242.5527831061,"v":300278.1869500582,"t":1714309200}
+{"o":242.5527831061,"h":245.8351273271,"l":240.914230864,"c":243.3091682016,"v":376358.4587155574,"t":1714312800}
+{"o":243.3091682016,"h":246.5049384663,"l":241.0083695382,"c":243.3357687515,"v":372263.411560921,"t":1714316400}
+{"o":243.3357687515,"h":248.1528517416,"l":238.3379730261,"c":242.8850225762,"v":372747.3835572156,"t":1714320000}
+{"o":242.8850225762,"h":246.0424183317,"l":240.5551804753,"c":242.9840383242,"v":303296.5760293212,"t":1714323600}
+{"o":242.9840383242,"h":248.0877965932,"l":239.9658997573,"c":243.0775776893,"v":332936.3721642818,"t":1714327200}
+{"o":243.0775776893,"h":247.7480471273,"l":238.717431935,"c":242.6099219946,"v":319572.4789362359,"t":1714330800}
+{"o":242.6099219946,"h":246.4296238558,"l":238.847756371,"c":242.0503278045,"v":286141.0907265401,"t":1714334400}
+{"o":242.0503278045,"h":245.9036817841,"l":239.1038563071,"c":242.2267272679,"v":294781.772918627,"t":1714338000}
+{"o":242.2267272679,"h":249.4073197177,"l":235.3907978589,"c":242.0323614188,"v":395504.5120243416,"t":1714341600}
+{"o":242.0323614188,"h":247.4591200835,"l":238.1266541241,"c":242.2412632181,"v":382845.261557417,"t":1714345200}
+{"o":242.2412632181,"h":246.9625150488,"l":238.234863939,"c":241.6710240932,"v":380763.1814453778,"t":1714348800}
+{"o":241.6710240932,"h":246.2796790769,"l":237.6066016484,"c":241.4235662175,"v":644008.3897865817,"t":1714352400}
+{"o":241.4235662175,"h":250.0284325473,"l":234.7660135454,"c":242.5926264234,"v":597445.8894483106,"t":1714356000}
+{"o":242.5926264234,"h":247.5002055489,"l":236.7466695264,"c":242.9842678666,"v":453091.7031476182,"t":1714359600}
+{"o":242.9842678666,"h":246.9876112376,"l":238.0418761838,"c":243.1482551545,"v":455186.9658860646,"t":1714363200}
+{"o":243.1482551545,"h":250.1121810011,"l":220.3939276559,"c":244.745183219,"v":302352.9050135968,"t":1714366800}
+{"o":244.745183219,"h":253.3597332715,"l":238.6445785564,"c":245.8870834115,"v":393077.4908745327,"t":1714370400}
+{"o":245.8870834115,"h":249.9072613,"l":243.5309029689,"c":245.1994315404,"v":361949.6821025995,"t":1714374000}
+{"o":245.1994315404,"h":268.6696197322,"l":240.8767201457,"c":246.780713809,"v":304389.8497314777,"t":1714377600}
+{"o":246.780713809,"h":250.8804101998,"l":241.6353115146,"c":246.924590931,"v":334569.522230992,"t":1714381200}
+{"o":246.924590931,"h":251.4835312151,"l":241.9004609322,"c":246.8332471142,"v":328788.5810724763,"t":1714384800}
+{"o":246.8332471142,"h":250.4044546113,"l":242.6439277559,"c":246.357261842,"v":286950.1948648567,"t":1714388400}
+{"o":246.357261842,"h":250.7225151861,"l":242.1256862072,"c":246.3187386455,"v":457369.5747427269,"t":1714392000}
+{"o":246.3187386455,"h":254.0900875787,"l":238.7799063153,"c":246.4975800619,"v":513259.7194112206,"t":1714395600}
+{"o":246.4975800619,"h":252.6047085712,"l":240.6152676718,"c":245.9058269988,"v":497136.6791033817,"t":1714399200}
+{"o":245.9058269988,"h":250.0380086467,"l":240.6029013753,"c":245.6414494666,"v":446407.7569362079,"t":1714402800}
+{"o":245.6414494666,"h":250.383295859,"l":238.5665792915,"c":244.3282076342,"v":490046.4534163657,"t":1714406400}
+{"o":244.3282076342,"h":250.6249943108,"l":239.2447550521,"c":245.4095484052,"v":595970.7321497663,"t":1714410000}
+{"o":245.4095484052,"h":249.3683067155,"l":242.6013870332,"c":245.5441296984,"v":478968.2079593412,"t":1714413600}
+{"o":245.5441296984,"h":253.0436736107,"l":241.8294603923,"c":246.5656542572,"v":572484.7093818618,"t":1714417200}
+{"o":246.5656542572,"h":250.7627934566,"l":242.3677854549,"c":247.3261243839,"v":517192.0741816509,"t":1714420800}
+{"o":247.3261243839,"h":250.612886784,"l":243.2131218166,"c":249.2639846408,"v":354155.9336593276,"t":1714424400}
+{"o":249.2639846408,"h":266.8747768758,"l":239.8962397065,"c":245.7982430986,"v":449871.6879492207,"t":1714428000}
+{"o":245.7982430986,"h":251.4390146499,"l":242.0649704042,"c":247.7776441622,"v":437751.9426758788,"t":1714431600}
+{"o":247.7776441622,"h":256.093949895,"l":242.2775212087,"c":247.2924863206,"v":385113.5966737455,"t":1714435200}
+{"o":247.2924863206,"h":253.4573387369,"l":237.1719718469,"c":246.8369826645,"v":381507.5867226537,"t":1714438800}
+{"o":246.8369826645,"h":254.5928938263,"l":237.4512632358,"c":246.0990634702,"v":396335.0385047022,"t":1714442400}
+{"o":246.0990634702,"h":249.5710033061,"l":234.6386489383,"c":245.8886734082,"v":301795.0991259447,"t":1714446000}
+{"o":245.8886734082,"h":249.0319128734,"l":240.6407819045,"c":246.1681524238,"v":357258.1511969378,"t":1714449600}
+{"o":246.1681524238,"h":250.1775873083,"l":240.979226356,"c":247.8619184529,"v":325608.0789964203,"t":1714453200}
+{"o":247.8619184529,"h":252.3952017524,"l":239.0711211074,"c":246.9639497196,"v":323616.2552957647,"t":1714456800}
+{"o":246.9639497196,"h":251.5122269277,"l":241.4605661197,"c":247.1849395331,"v":248334.658436988,"t":1714460400}
+{"o":247.1849395331,"h":257.8711856408,"l":237.0212167418,"c":248.0168175214,"v":507783.0729834293,"t":1714464000}
+{"o":248.0168175214,"h":252.6048630447,"l":239.2466370653,"c":247.4047973783,"v":473558.9076866484,"t":1714467600}
+{"o":247.4047973783,"h":250.9683406582,"l":242.8695251729,"c":248.4209143606,"v":328058.0427095221,"t":1714471200}
+{"o":248.4209143606,"h":255.5275280465,"l":242.5207826161,"c":249.97193545,"v":445482.5220257145,"t":1714474800}
+{"o":249.97193545,"h":263.3456364935,"l":243.9530472153,"c":251.3727283975,"v":667878.3396691757,"t":1714478400}
+{"o":251.3727283975,"h":259.1935322453,"l":247.4298738796,"c":252.9951737434,"v":467761.0436535918,"t":1714482000}
+{"o":252.9951737434,"h":265.384924373,"l":245.0140832471,"c":251.2162949697,"v":628858.4280888336,"t":1714485600}
+{"o":251.2162949697,"h":260.0920894507,"l":245.7891578321,"c":252.026576937,"v":580269.6728603654,"t":1714489200}
+{"o":252.026576937,"h":258.6818254303,"l":240.9991516824,"c":247.95624684,"v":1029596.1656846628,"t":1714492800}
+{"o":247.95624684,"h":256.4758199318,"l":242.5292013107,"c":247.1551422209,"v":636035.0581685108,"t":1714496400}
+{"o":247.1551422209,"h":250.0975139523,"l":243.0016400334,"c":245.9023166191,"v":490479.2996370691,"t":1714500000}
+{"o":245.9023166191,"h":251.9867125409,"l":238.617452632,"c":244.8431901625,"v":720410.58378526,"t":1714503600}
+{"o":244.8431901625,"h":251.0460707992,"l":238.3161141623,"c":244.6703091897,"v":657063.4898960931,"t":1714507200}
+{"o":244.6703091897,"h":258.0991262792,"l":240.9904717018,"c":245.3193448346,"v":482561.6628578014,"t":1714510800}
+{"o":245.3193448346,"h":253.3691580012,"l":239.282238193,"c":246.1578436367,"v":621147.2488417669,"t":1714514400}
+{"o":246.1578436367,"h":249.6473764611,"l":241.7454468408,"c":245.3517675402,"v":349260.032948036,"t":1714518000}
+{"o":245.3517675402,"h":251.9490894424,"l":237.8002383688,"c":246.6623509768,"v":432269.3632505155,"t":1714521600}
+{"o":246.6623509768,"h":253.3633511895,"l":241.3402113122,"c":247.6301333558,"v":434266.353616241,"t":1714525200}
+{"o":247.6301333558,"h":254.8052238523,"l":238.8118349775,"c":246.3031965769,"v":486073.5629045302,"t":1714528800}
+{"o":246.3031965769,"h":252.4807771806,"l":242.647531183,"c":246.0069793435,"v":375906.6625523931,"t":1714532400}
+{"o":246.0069793435,"h":250.1399237101,"l":243.5088681787,"c":245.237738013,"v":324998.772212273,"t":1714536000}
+{"o":245.237738013,"h":250.2389475068,"l":240.0054963637,"c":246.4073241559,"v":328234.3625485898,"t":1714539600}
+{"o":246.4073241559,"h":254.658096494,"l":240.8743888762,"c":245.9994902583,"v":421240.1010215094,"t":1714543200}
+{"o":245.9994902583,"h":254.4106815878,"l":230.771958043,"c":245.6769149205,"v":983470.1183329273,"t":1714546800}
+{"o":245.6769149205,"h":255.4271549311,"l":238.7407242554,"c":244.9910247204,"v":725566.9272893058,"t":1714550400}
+{"o":244.9910247204,"h":251.8449647327,"l":236.7812435051,"c":241.8103186651,"v":455152.3464369313,"t":1714554000}
+{"o":241.8103186651,"h":247.373934455,"l":238.7860054237,"c":242.9163006856,"v":444386.1205916345,"t":1714557600}
+{"o":242.9163006856,"h":247.1559029585,"l":240.8906486041,"c":244.455247059,"v":335281.9938560175,"t":1714561200}
+{"o":244.455247059,"h":250.0754614509,"l":240.2602257638,"c":245.9359260525,"v":510327.0037853391,"t":1714564800}
+{"o":245.9359260525,"h":252.6285648149,"l":241.8018857385,"c":248.1718070757,"v":559922.8361344911,"t":1714568400}
+{"o":248.1718070757,"h":252.8239130589,"l":241.0247596093,"c":247.1776955049,"v":430918.8415553063,"t":1714572000}
+{"o":247.1776955049,"h":260.7809121963,"l":241.5683169413,"c":248.7540614601,"v":630362.1780539193,"t":1714575600}
+{"o":248.7540614601,"h":260.2021943735,"l":242.2311276502,"c":250.1461977339,"v":572640.8806812873,"t":1714579200}
+{"o":250.1461977339,"h":258.6385412009,"l":243.6263026575,"c":251.3424868421,"v":661795.3418421536,"t":1714582800}
+{"o":251.3424868421,"h":269.7739107885,"l":234.0210836951,"c":253.5139487479,"v":1300273.8489589174,"t":1714586400}
+{"o":253.5139487479,"h":265.7082421865,"l":241.9646677887,"c":252.9524088341,"v":1147248.8543419212,"t":1714590000}
+{"o":252.9524088341,"h":262.8525155716,"l":247.1216786012,"c":255.4291199068,"v":1104464.2292049474,"t":1714593600}
+{"o":255.4291199068,"h":263.9456647784,"l":250.3722513096,"c":256.0417140077,"v":573636.1810881272,"t":1714597200}
+{"o":256.0417140077,"h":259.5718716709,"l":251.5481108521,"c":256.5992501043,"v":453476.8520151073,"t":1714600800}
+{"o":256.5992501043,"h":262.8513276969,"l":252.4281225281,"c":259.1257157978,"v":402365.107284517,"t":1714604400}
+{"o":259.1257157978,"h":269.1235839121,"l":249.8045168793,"c":259.2613929994,"v":466324.753738632,"t":1714608000}
+{"o":259.2613929994,"h":266.3350983611,"l":252.9497835727,"c":258.7066226881,"v":449956.6208900909,"t":1714611600}
+{"o":258.7066226881,"h":263.385343161,"l":253.5526986165,"c":258.7673014618,"v":401264.1687454149,"t":1714615200}
+{"o":258.7673014618,"h":261.5830630717,"l":254.1155643178,"c":258.7291821364,"v":417754.3727176984,"t":1714618800}
+{"o":258.7291821364,"h":263.9609153633,"l":253.678775738,"c":260.1104253675,"v":358837.1808018787,"t":1714622400}
+{"o":260.1104253675,"h":264.3771284146,"l":254.6435423373,"c":262.6670333138,"v":337725.4835277227,"t":1714626000}
+{"o":262.6670333138,"h":264.4601286664,"l":255.953079525,"c":260.0100126747,"v":288411.8783292546,"t":1714629600}
+{"o":260.0100126747,"h":268.0622604044,"l":253.3489944915,"c":262.4616400161,"v":380011.0506244995,"t":1714633200}
+{"o":262.4616400161,"h":268.9167584956,"l":225.8141079334,"c":263.9260639152,"v":332732.7812544664,"t":1714636800}
+{"o":263.9260639152,"h":270.1440647475,"l":260.1146042001,"c":265.3829864087,"v":306141.2176869152,"t":1714640400}
+{"o":265.3829864087,"h":271.2072042464,"l":260.3391455346,"c":264.4966022358,"v":443706.6144340368,"t":1714644000}
+{"o":264.4966022358,"h":276.2004526079,"l":255.9559347833,"c":265.8369973557,"v":737239.4069069278,"t":1714647600}
+{"o":265.8369973557,"h":273.7665389994,"l":260.4079773808,"c":265.7862409794,"v":609911.3031814316,"t":1714651200}
+{"o":265.7862409794,"h":271.0388540012,"l":260.1892837132,"c":266.2388907551,"v":550225.4925060548,"t":1714654800}
+{"o":266.2388907551,"h":275.7575410658,"l":257.1763405948,"c":268.0730671104,"v":615826.1064128111,"t":1714658400}
+{"o":268.0730671104,"h":274.3304055206,"l":264.1007858726,"c":267.7456930038,"v":723134.7254298682,"t":1714662000}
+{"o":267.7456930038,"h":272.4059604442,"l":263.2581320079,"c":268.1016423532,"v":517399.5115420643,"t":1714665600}
+{"o":268.1016423532,"h":274.7313056982,"l":262.0391006518,"c":267.571953985,"v":519272.6762358466,"t":1714669200}
+{"o":267.571953985,"h":271.3057729173,"l":262.2176659022,"c":266.2325191654,"v":452208.7731800802,"t":1714672800}
+{"o":266.2325191654,"h":269.1558137338,"l":261.6645287478,"c":265.930513713,"v":403397.6233072513,"t":1714676400}
+{"o":265.930513713,"h":271.1330662895,"l":259.0673863825,"c":265.6311241518,"v":460959.4422545616,"t":1714680000}
+{"o":265.6311241518,"h":271.9781695279,"l":261.3337858421,"c":266.4606755721,"v":522270.1463114295,"t":1714683600}
+{"o":266.4606755721,"h":272.5632058072,"l":261.7490165108,"c":266.4571727191,"v":512476.5880383356,"t":1714687200}
+{"o":266.4571727191,"h":270.5887925407,"l":263.7374482712,"c":266.694735458,"v":350058.141144991,"t":1714690800}
+{"o":266.694735458,"h":272.3985233189,"l":262.4696172033,"c":267.805373107,"v":400395.2434802645,"t":1714694400}
+{"o":267.805373107,"h":275.155410702,"l":259.2805873482,"c":264.9145121343,"v":485699.7601407592,"t":1714698000}
+{"o":264.9145121343,"h":270.2646997025,"l":261.2059944551,"c":265.362296223,"v":479720.0360298718,"t":1714701600}
+{"o":265.362296223,"h":270.3547046974,"l":262.7748774573,"c":268.0965785308,"v":498682.5422275321,"t":1714705200}
+{"o":268.0965785308,"h":270.3341887318,"l":262.0282136577,"c":266.102552917,"v":458992.6997060739,"t":1714708800}
+{"o":266.102552917,"h":269.3845535667,"l":262.2735699415,"c":265.1000408338,"v":374817.6689112451,"t":1714712400}
+{"o":265.1000408338,"h":269.3342140485,"l":262.8208046863,"c":266.8332778902,"v":304211.1991535303,"t":1714716000}
+{"o":266.8332778902,"h":271.5475215295,"l":262.5100850533,"c":266.8874119224,"v":319997.6435488557,"t":1714719600}
+{"o":266.8874119224,"h":270.6144650657,"l":262.685524165,"c":265.4271313529,"v":320446.7957609891,"t":1714723200}
+{"o":265.4271313529,"h":269.5100406195,"l":261.5506341051,"c":266.0793634889,"v":299749.8503782786,"t":1714726800}
+{"o":266.0793634889,"h":272.130881199,"l":261.4265992787,"c":267.9177246261,"v":308330.381411977,"t":1714730400}
+{"o":267.9177246261,"h":280.2360372743,"l":264.9929391111,"c":268.6472616259,"v":308307.1023793949,"t":1714734000}
+{"o":268.6472616259,"h":282.4496685422,"l":257.8491236943,"c":269.9736102223,"v":695946.4074173485,"t":1714737600}
+{"o":269.9736102223,"h":274.7694140034,"l":263.6609119778,"c":269.6357231052,"v":755889.1133652554,"t":1714741200}
+{"o":269.6357231052,"h":273.7549838764,"l":264.9542457033,"c":268.9963831948,"v":630261.8321933051,"t":1714744800}
+{"o":268.9963831948,"h":271.2650452879,"l":261.4477090336,"c":264.2174223432,"v":460190.7521314292,"t":1714748400}
+{"o":264.2174223432,"h":267.3502657273,"l":259.5567775994,"c":264.1280127237,"v":493504.4358118487,"t":1714752000}
+{"o":264.1280127237,"h":266.5204104142,"l":258.7829305232,"c":263.3157422468,"v":627327.0169965916,"t":1714755600}
+{"o":263.3157422468,"h":266.3096919791,"l":260.9553467381,"c":263.6021140346,"v":389127.5845787178,"t":1714759200}
+{"o":263.6021140346,"h":267.8955439355,"l":261.071850922,"c":266.4348353454,"v":417539.1014505498,"t":1714762800}
+{"o":266.4348353454,"h":271.4584006482,"l":261.5157963132,"c":265.6223396757,"v":498965.0933504321,"t":1714766400}
+{"o":265.6223396757,"h":269.0458831036,"l":262.2127452246,"c":263.6880299537,"v":384260.3505796412,"t":1714770000}
+{"o":263.6880299537,"h":268.4965106673,"l":262.4899311183,"c":263.869540192,"v":363913.705139551,"t":1714773600}
+{"o":263.869540192,"h":269.5907547555,"l":262.460849389,"c":266.8235601882,"v":465364.7850509844,"t":1714777200}
+{"o":266.8235601882,"h":270.4064463401,"l":263.4318505438,"c":266.6177438188,"v":443544.2379762914,"t":1714780800}
+{"o":266.6177438188,"h":269.4291022354,"l":263.7490185164,"c":266.6935841788,"v":419653.1424857898,"t":1714784400}
+{"o":266.6935841788,"h":270.388899535,"l":264.035847316,"c":269.4174429658,"v":386324.2571682443,"t":1714788000}
+{"o":269.4174429658,"h":271.7807191825,"l":267.1253962264,"c":269.495824637,"v":328174.4511563688,"t":1714791600}
+{"o":269.495824637,"h":273.8543790076,"l":266.4884312334,"c":270.4655405298,"v":377658.4119822931,"t":1714795200}
+{"o":270.4655405298,"h":272.4843248602,"l":267.4233394348,"c":270.0143731219,"v":371071.2779672759,"t":1714798800}
+{"o":270.0143731219,"h":272.8194461525,"l":267.6384574456,"c":269.8546877739,"v":291445.3713797626,"t":1714802400}
+{"o":269.8546877739,"h":272.5408523499,"l":268.3941364291,"c":270.6892132828,"v":306176.7217458256,"t":1714806000}
+{"o":270.6892132828,"h":273.3518927308,"l":267.9779734328,"c":270.2551957912,"v":313730.1703833897,"t":1714809600}
+{"o":270.2551957912,"h":272.2916630957,"l":268.1334333167,"c":270.8080952006,"v":299069.4350295624,"t":1714813200}
+{"o":270.8080952006,"h":279.5061039278,"l":263.5094020729,"c":271.7936197143,"v":405268.9500684027,"t":1714816800}
+{"o":271.7936197143,"h":276.3547043097,"l":265.6352585761,"c":270.4579128879,"v":556742.5064016241,"t":1714820400}
+{"o":270.4579128879,"h":274.5378243536,"l":266.7098667313,"c":270.6248242735,"v":470833.6841520905,"t":1714824000}
+{"o":270.6248242735,"h":275.8098102792,"l":265.7995384609,"c":271.2949295134,"v":446061.7080981859,"t":1714827600}
+{"o":271.2949295134,"h":277.3330265471,"l":268.4433550948,"c":270.313479583,"v":468311.0749306729,"t":1714831200}
+{"o":270.313479583,"h":274.1227891188,"l":267.3943427416,"c":269.4761777323,"v":401917.4848006013,"t":1714834800}
+{"o":269.4761777323,"h":273.8696744269,"l":265.9891224413,"c":271.1501503553,"v":417499.0338032331,"t":1714838400}
+{"o":271.1501503553,"h":273.9039638625,"l":265.3614613558,"c":271.1863617586,"v":468476.0872005747,"t":1714842000}
+{"o":271.1863617586,"h":274.4192063386,"l":267.2234352816,"c":271.4721878437,"v":429373.0297789203,"t":1714845600}
+{"o":271.4721878437,"h":275.7895804934,"l":269.3184946991,"c":272.0679295939,"v":327811.6892363299,"t":1714849200}
+{"o":272.0679295939,"h":274.7428123596,"l":269.8818071552,"c":272.5754790626,"v":354236.2936798496,"t":1714852800}
+{"o":272.5754790626,"h":276.1360460337,"l":268.6223253352,"c":272.0903282386,"v":329599.0301711498,"t":1714856400}
+{"o":272.0903282386,"h":274.8063928662,"l":270.5653244545,"c":272.7254677903,"v":284262.3791072576,"t":1714860000}
+{"o":272.7254677903,"h":283.3359247278,"l":270.2865409196,"c":273.2551340712,"v":292788.1923285868,"t":1714863600}
+{"o":273.2551340712,"h":278.3345943261,"l":268.2292106945,"c":272.4978186459,"v":427229.0478893737,"t":1714867200}
+{"o":272.4978186459,"h":279.3721612022,"l":268.3805077231,"c":274.9666981534,"v":450886.2863941264,"t":1714870800}
+{"o":274.9666981534,"h":279.0416809423,"l":273.5092966925,"c":276.4989787149,"v":328084.5527354429,"t":1714874400}
+{"o":276.4989787149,"h":279.0430471927,"l":273.5465144088,"c":276.5698272082,"v":287835.6182495467,"t":1714878000}
+{"o":276.5698272082,"h":278.2975473368,"l":274.5366658743,"c":277.3872051906,"v":286049.6381275433,"t":1714881600}
+{"o":277.3872051906,"h":282.0961374268,"l":274.7558360567,"c":277.6936980488,"v":426084.2900899179,"t":1714885200}
+{"o":277.6936980488,"h":280.6739165964,"l":274.9413802652,"c":276.9679504261,"v":422516.5943698511,"t":1714888800}
+{"o":276.9679504261,"h":280.8139580142,"l":272.8725468199,"c":276.9383632772,"v":369223.1625599678,"t":1714892400}
+{"o":276.9383632772,"h":280.2011452155,"l":274.0812791722,"c":277.9723294255,"v":365558.1285414526,"t":1714896000}
+{"o":277.9723294255,"h":280.0937487881,"l":276.1152661636,"c":278.380412832,"v":290831.641865888,"t":1714899600}
+{"o":278.380412832,"h":281.365012304,"l":276.2909060977,"c":279.6676061493,"v":258190.9399871685,"t":1714903200}
+{"o":279.6676061493,"h":282.3208033801,"l":276.1648607813,"c":279.9476929884,"v":236577.3071969306,"t":1714906800}
+{"o":279.9476929884,"h":282.3903869951,"l":276.583369462,"c":280.0576677479,"v":319476.8360548702,"t":1714910400}
+{"o":280.0576677479,"h":283.6792868673,"l":275.9343046176,"c":279.3291734693,"v":367547.3486291084,"t":1714914000}
+{"o":279.3291734693,"h":283.2233545235,"l":269.8551350569,"c":274.3117992257,"v":363148.9596290379,"t":1714917600}
+{"o":274.3117992257,"h":275.369046262,"l":267.1510885523,"c":268.8599175637,"v":421378.1769011546,"t":1714921200}
+{"o":268.8599175637,"h":271.2303875304,"l":251.435781521,"c":253.7289175927,"v":389583.3557462874,"t":1714924800}
+{"o":253.7289175927,"h":263.4799663901,"l":252.0073239465,"c":259.8229565009,"v":424451.6256224328,"t":1714928400}
+{"o":259.8229565009,"h":265.4201858538,"l":257.4877630198,"c":262.8560970647,"v":468066.162104828,"t":1714932000}
+{"o":262.8560970647,"h":264.6497987018,"l":257.5810977491,"c":262.3180106372,"v":425009.6091520548,"t":1714935600}
+{"o":262.3180106372,"h":265.7787406437,"l":259.6515232197,"c":262.0216969579,"v":431124.9541561119,"t":1714939200}
+{"o":262.0216969579,"h":263.3804277428,"l":258.2922187971,"c":260.7343572264,"v":348622.0432974086,"t":1714942800}
+{"o":260.7343572264,"h":263.0658044299,"l":257.7352307964,"c":260.5960092456,"v":420557.0697962043,"t":1714946400}
+{"o":260.5960092456,"h":263.343583163,"l":258.4516003765,"c":260.6095411096,"v":367373.8126512507,"t":1714950000}
+{"o":260.6095411096,"h":264.9744512184,"l":256.1050505494,"c":259.7453187418,"v":340117.0885541415,"t":1714953600}
+{"o":259.7453187418,"h":263.2646516793,"l":256.2477565774,"c":257.6310331664,"v":458883.45572194,"t":1714957200}
+{"o":257.6310331664,"h":264.7233597583,"l":256.1856467286,"c":261.6685085843,"v":393984.5241281788,"t":1714960800}
+{"o":261.6685085843,"h":264.4710959339,"l":259.7493422722,"c":262.7497956071,"v":345244.7725977123,"t":1714964400}
+{"o":262.7497956071,"h":268.06072219,"l":260.4107308571,"c":264.4637681607,"v":366724.0709934985,"t":1714968000}
+{"o":264.4637681607,"h":267.5318309094,"l":258.845735794,"c":263.1043015056,"v":358439.0234044139,"t":1714971600}
+{"o":263.1043015056,"h":268.9410652705,"l":262.239322398,"c":263.767958826,"v":380736.7277150555,"t":1714975200}
+{"o":263.767958826,"h":265.6230807979,"l":260.1770356679,"c":262.6893460015,"v":334369.5005666344,"t":1714978800}
+{"o":262.6893460015,"h":273.6288414647,"l":258.0523213136,"c":270.0872479649,"v":624812.1895624319,"t":1714982400}
+{"o":270.0872479649,"h":273.8157821127,"l":266.7695680586,"c":270.8320087837,"v":560916.7523568112,"t":1714986000}
+{"o":270.8320087837,"h":281.207913361,"l":261.6249172563,"c":271.0156277148,"v":545914.3828620187,"t":1714989600}
+{"o":271.0156277148,"h":275.8313727427,"l":268.2259890565,"c":273.3644522323,"v":532148.6393963469,"t":1714993200}
+{"o":273.3644522323,"h":283.9245461161,"l":264.789280639,"c":274.5187797853,"v":532110.7868335226,"t":1714996800}
+{"o":274.5187797853,"h":282.3583139767,"l":269.6405645231,"c":277.032078659,"v":650113.0899887944,"t":1715000400}
+{"o":277.032078659,"h":286.5772630458,"l":272.6907453512,"c":279.2865511503,"v":569080.959615125,"t":1715004000}
+{"o":279.2865511503,"h":286.2517666787,"l":273.5224676305,"c":280.4894262558,"v":576902.5454170466,"t":1715007600}
+{"o":280.4894262558,"h":285.5074258014,"l":275.1882461977,"c":280.2346589343,"v":467998.854712869,"t":1715011200}
+{"o":280.2346589343,"h":286.6638049135,"l":274.9903404424,"c":279.8857397074,"v":535972.3486341262,"t":1715014800}
+{"o":279.8857397074,"h":284.2243523942,"l":275.9787931968,"c":281.3614052614,"v":509579.4636566814,"t":1715018400}
+{"o":281.3614052614,"h":285.4528628248,"l":277.4635608407,"c":282.7097023827,"v":565931.7373895682,"t":1715022000}
+{"o":282.7097023827,"h":287.1033449103,"l":279.9326280942,"c":284.0579174694,"v":459458.7528509038,"t":1715025600}
+{"o":284.0579174694,"h":287.0538818123,"l":281.7440848355,"c":284.4065431994,"v":402172.4802217617,"t":1715029200}
+{"o":284.4065431994,"h":287.2338118727,"l":281.8466732676,"c":284.7502625906,"v":364815.0878557929,"t":1715032800}
+{"o":284.7502625906,"h":287.189126024,"l":280.5976589404,"c":283.5205882993,"v":346424.8445139198,"t":1715036400}
+{"o":283.5205882993,"h":292.0688515369,"l":280.4335577241,"c":285.2124025554,"v":427201.3747222261,"t":1715040000}
+{"o":285.2124025554,"h":297.1632883669,"l":280.4750681504,"c":289.094186113,"v":497862.6341972569,"t":1715043600}
+{"o":289.094186113,"h":292.7994945009,"l":285.2255382071,"c":289.6491090935,"v":398426.8493539892,"t":1715047200}
+{"o":289.6491090935,"h":300.8838376262,"l":278.9219977347,"c":290.2059843812,"v":526407.6724289489,"t":1715050800}
+{"o":290.2059843812,"h":294.2830878134,"l":287.6108558123,"c":290.8346471434,"v":375117.2383624504,"t":1715054400}
+{"o":290.8346471434,"h":296.0447939895,"l":287.0817903456,"c":292.6370459144,"v":375575.2997115566,"t":1715058000}
+{"o":292.6370459144,"h":296.3296410939,"l":288.2585617166,"c":292.5341382282,"v":345721.9757222963,"t":1715061600}
+{"o":292.5341382282,"h":297.9276572001,"l":289.6097666901,"c":294.1849523441,"v":501574.3079153833,"t":1715065200}
+{"o":294.1849523441,"h":301.9582456919,"l":288.5540213375,"c":295.9134447185,"v":533121.7915434522,"t":1715068800}
+{"o":295.9134447185,"h":299.1945940883,"l":291.7642132989,"c":295.2218192184,"v":375041.4667878007,"t":1715072400}
+{"o":295.2218192184,"h":300.0360718953,"l":291.300585005,"c":296.0955342487,"v":343162.5302736011,"t":1715076000}
+{"o":296.0955342487,"h":300.7296802179,"l":291.1167558125,"c":296.1806283715,"v":375526.2595364002,"t":1715079600}
+{"o":296.1806283715,"h":298.5778350574,"l":291.6633323685,"c":295.4970762793,"v":455004.3521746921,"t":1715083200}
+{"o":295.4970762793,"h":298.5778243311,"l":289.5783634763,"c":293.4988112733,"v":519163.7833568929,"t":1715086800}
+{"o":293.4988112733,"h":299.259188821,"l":286.492794876,"c":293.4614338421,"v":547265.3941764049,"t":1715090400}
+{"o":293.4614338421,"h":300.2704341054,"l":287.9509500491,"c":293.4432313337,"v":469050.8972053264,"t":1715094000}
+{"o":293.4432313337,"h":296.2788157,"l":289.8085871519,"c":294.0873220834,"v":417348.4739622694,"t":1715097600}
+{"o":294.0873220834,"h":296.8454864838,"l":288.6797684728,"c":290.5783815104,"v":404220.9737218165,"t":1715101200}
+{"o":290.5783815104,"h":295.4006627288,"l":284.9424771064,"c":290.1912234279,"v":563290.4642661726,"t":1715104800}
+{"o":290.1912234279,"h":292.4494952722,"l":285.4545120181,"c":290.9034194548,"v":454371.2051866875,"t":1715108400}
+{"o":290.9034194548,"h":295.050366176,"l":286.9959103439,"c":292.1792737927,"v":515041.4004053295,"t":1715112000}
+{"o":292.1792737927,"h":297.2836163667,"l":287.4067594928,"c":292.4486758694,"v":529203.9030004516,"t":1715115600}
+{"o":292.4486758694,"h":298.5315186616,"l":288.6258767106,"c":293.590691963,"v":698453.710698124,"t":1715119200}
+{"o":293.590691963,"h":302.3319537983,"l":289.2880992364,"c":295.2796673456,"v":589338.2681627488,"t":1715122800}
+{"o":295.2796673456,"h":306.4484603814,"l":292.3468228726,"c":296.6691918412,"v":609252.9020813246,"t":1715126400}
+{"o":296.6691918412,"h":302.627198029,"l":293.6719528868,"c":298.4125775843,"v":397172.2043838434,"t":1715130000}
+{"o":298.4125775843,"h":301.2779480254,"l":294.3481185036,"c":297.2105836582,"v":304340.2679928442,"t":1715133600}
+{"o":297.2105836582,"h":299.9531131313,"l":294.1553667937,"c":298.4884606783,"v":318264.2413967191,"t":1715137200}
+{"o":298.4884606783,"h":303.1362598708,"l":291.6724488089,"c":296.6774038705,"v":332554.0686371057,"t":1715140800}
+{"o":296.6774038705,"h":299.8127888668,"l":292.2754401179,"c":295.7778504687,"v":288883.1427738823,"t":1715144400}
+{"o":295.7778504687,"h":302.3581956418,"l":291.4195974399,"c":298.1296492771,"v":356945.2170251821,"t":1715148000}
+{"o":298.1296492771,"h":301.612628526,"l":293.0655823092,"c":297.1400611363,"v":323461.7282106723,"t":1715151600}
+{"o":297.1400611363,"h":300.2384630332,"l":292.5492105466,"c":296.0879207359,"v":302415.3882922888,"t":1715155200}
+{"o":296.0879207359,"h":299.4385471647,"l":292.0731214381,"c":295.4108833542,"v":308254.6861022878,"t":1715158800}
+{"o":295.4108833542,"h":297.5153416079,"l":291.9132889345,"c":296.0392716062,"v":301202.8460172991,"t":1715162400}
+{"o":296.0392716062,"h":299.2037501213,"l":289.9485433888,"c":294.7491232552,"v":297805.2088065891,"t":1715166000}
+{"o":294.7491232552,"h":302.1319433241,"l":291.7215353973,"c":298.596261878,"v":343455.1707797204,"t":1715169600}
+{"o":298.596261878,"h":303.9714824212,"l":291.3416282805,"c":297.2445861786,"v":460116.3459384816,"t":1715173200}
+{"o":297.2445861786,"h":301.8792398766,"l":291.9204965027,"c":296.3274871344,"v":457947.0875897458,"t":1715176800}
+{"o":296.3274871344,"h":303.0176530045,"l":286.257896307,"c":296.4999777552,"v":453060.2499434588,"t":1715180400}
+{"o":296.4999777552,"h":299.5992654044,"l":291.9669571917,"c":295.782380894,"v":344507.8811347493,"t":1715184000}
+{"o":295.782380894,"h":298.9313404849,"l":293.7283251079,"c":297.247314382,"v":344123.8278751477,"t":1715187600}
+{"o":297.247314382,"h":305.7028771854,"l":292.9590657528,"c":297.2152909901,"v":424919.6785420762,"t":1715191200}
+{"o":297.2152909901,"h":300.7964481888,"l":289.2276938334,"c":294.4499697868,"v":415195.119447165,"t":1715194800}
+{"o":294.4499697868,"h":308.7774467177,"l":281.4484041426,"c":294.5785716504,"v":616319.2126623176,"t":1715198400}
+{"o":294.5785716504,"h":303.1591796466,"l":289.5380418097,"c":294.598762033,"v":512229.9639737547,"t":1715202000}
+{"o":294.598762033,"h":298.6162709178,"l":291.3239286207,"c":294.1769744385,"v":484147.4005973821,"t":1715205600}
+{"o":294.1769744385,"h":298.8030977469,"l":292.4954040507,"c":295.6571442587,"v":401475.9881985707,"t":1715209200}
+{"o":295.6571442587,"h":302.4472993041,"l":294.1090060775,"c":297.9600672001,"v":389657.6157482362,"t":1715212800}
+{"o":297.9600672001,"h":301.671125651,"l":296.4504231208,"c":299.1149748744,"v":409630.311228631,"t":1715216400}
+{"o":299.1149748744,"h":302.5255722083,"l":296.4428651199,"c":298.1271365119,"v":344788.128781679,"t":1715220000}
+{"o":298.1271365119,"h":304.0786104035,"l":295.19868924,"c":299.4260163288,"v":303542.4584599108,"t":1715223600}
+{"o":299.4260163288,"h":303.8991845313,"l":297.2186649727,"c":301.117228525,"v":270630.1947041305,"t":1715227200}
+{"o":301.117228525,"h":304.2850975355,"l":297.7995164334,"c":300.2267362015,"v":345202.7805582262,"t":1715230800}
+{"o":300.2267362015,"h":303.4920444302,"l":296.3986122723,"c":300.4664187663,"v":356294.1879048076,"t":1715234400}
+{"o":300.4664187663,"h":305.5404796392,"l":295.6680549049,"c":300.2338242405,"v":349580.5090636568,"t":1715238000}
+{"o":300.2338242405,"h":306.1688228383,"l":297.6483622629,"c":301.8445122995,"v":349789.9725049119,"t":1715241600}
+{"o":301.8445122995,"h":307.8371782448,"l":297.1020244444,"c":303.0339568271,"v":340954.8042085954,"t":1715245200}
+{"o":303.0339568271,"h":308.1947491494,"l":298.4348076182,"c":303.4546552466,"v":344351.7506543969,"t":1715248800}
+{"o":303.4546552466,"h":308.7071727888,"l":296.3726172815,"c":302.782187987,"v":311692.7062223708,"t":1715252400}
+{"o":302.782187987,"h":306.5370171577,"l":299.0371554379,"c":303.3498822675,"v":343410.5703653518,"t":1715256000}
+{"o":303.3498822675,"h":315.1130692944,"l":296.2981545279,"c":303.254721658,"v":469178.4496445601,"t":1715259600}
+{"o":303.254721658,"h":307.7948253332,"l":299.5660709496,"c":304.8115722671,"v":469479.4502180403,"t":1715263200}
+{"o":304.8115722671,"h":312.049312133,"l":296.7877262747,"c":303.1507826182,"v":584144.2167346022,"t":1715266800}
+{"o":303.1507826182,"h":310.7476025353,"l":297.7916800266,"c":305.1590946399,"v":675373.0211469348,"t":1715270400}
+{"o":305.1590946399,"h":309.2029911448,"l":300.9762569761,"c":305.8725895757,"v":490121.0745568222,"t":1715274000}
+{"o":305.8725895757,"h":312.4689733996,"l":302.0329641204,"c":307.0696501869,"v":382738.5580845539,"t":1715277600}
+{"o":307.0696501869,"h":315.1805976157,"l":304.030611308,"c":312.1656721697,"v":479177.4391361112,"t":1715281200}
+{"o":312.1656721697,"h":317.3060872134,"l":306.4765934788,"c":311.4295888255,"v":483544.5672318619,"t":1715284800}
+{"o":311.4295888255,"h":313.2298202639,"l":307.4001792533,"c":309.6243998596,"v":410855.049953994,"t":1715288400}
+{"o":309.6243998596,"h":318.5641766918,"l":301.6390187607,"c":308.9895765921,"v":559954.0256779902,"t":1715292000}
+{"o":308.9895765921,"h":315.6623423866,"l":303.3174422682,"c":312.0355876114,"v":574002.39287333,"t":1715295600}
+{"o":312.0355876114,"h":316.505773164,"l":308.4177528058,"c":312.7161503583,"v":441369.0159768692,"t":1715299200}
+{"o":312.7161503583,"h":319.5853429893,"l":304.3049417917,"c":312.5819439674,"v":437209.4185780328,"t":1715302800}
+{"o":312.5819439674,"h":315.1681650507,"l":308.2123792566,"c":311.0258451299,"v":373993.9049992645,"t":1715306400}
+{"o":311.0258451299,"h":315.9184496977,"l":309.4014791025,"c":313.1048942231,"v":404222.6516211085,"t":1715310000}
+{"o":313.1048942231,"h":316.7332077565,"l":308.4286576892,"c":310.3118536108,"v":355890.9324828736,"t":1715313600}
+{"o":310.3118536108,"h":316.7168368523,"l":306.7253043134,"c":312.2162102108,"v":305113.884409471,"t":1715317200}
+{"o":312.2162102108,"h":316.4933816409,"l":306.8591940313,"c":311.6178773871,"v":307096.2170273267,"t":1715320800}
+{"o":311.6178773871,"h":315.5166813849,"l":308.0478870962,"c":310.5711267776,"v":363479.8299003546,"t":1715324400}
+{"o":310.5711267776,"h":311.9527680971,"l":306.1287985423,"c":308.9896485588,"v":327277.3411079944,"t":1715328000}
+{"o":308.9896485588,"h":312.3401860886,"l":306.7665434703,"c":310.2603269752,"v":318592.2364700197,"t":1715331600}
+{"o":310.2603269752,"h":311.8682660172,"l":303.4345825928,"c":308.0505170498,"v":268268.9800138279,"t":1715335200}
+{"o":308.0505170498,"h":313.3169853948,"l":303.6559020401,"c":307.7234790235,"v":343451.2175207256,"t":1715338800}
+{"o":307.7234790235,"h":311.7469215756,"l":301.0159029522,"c":305.1648507784,"v":354880.3079726796,"t":1715342400}
+{"o":305.1648507784,"h":310.434275921,"l":301.851374167,"c":305.0330828025,"v":352592.4540783046,"t":1715346000}
+{"o":305.0330828025,"h":322.6092132275,"l":289.7561828586,"c":307.1864555529,"v":753048.8596969417,"t":1715349600}
+{"o":307.1864555529,"h":313.1940740896,"l":299.706648047,"c":308.5485004623,"v":726565.044123302,"t":1715353200}
+{"o":308.5485004623,"h":318.9323931417,"l":302.712933448,"c":311.948394797,"v":662879.9032905982,"t":1715356800}
+{"o":311.948394797,"h":316.7054579013,"l":306.7056893356,"c":310.1573311586,"v":544721.8734545552,"t":1715360400}
+{"o":310.1573311586,"h":315.3930470942,"l":305.9005508425,"c":311.5144730339,"v":437735.0102969409,"t":1715364000}
+{"o":311.5144730339,"h":328.3141833492,"l":307.6666067309,"c":312.63599199,"v":397731.5884606814,"t":1715367600}
+{"o":312.63599199,"h":318.7394423846,"l":308.7563988919,"c":311.4686331162,"v":389723.4159111074,"t":1715371200}
+{"o":311.4686331162,"h":313.6055396637,"l":308.1861283903,"c":310.8623474854,"v":392869.4577308054,"t":1715374800}
+{"o":310.8623474854,"h":313.8799985602,"l":305.7837256948,"c":310.6504843719,"v":393019.2853276701,"t":1715378400}
+{"o":310.6504843719,"h":312.924967252,"l":308.0065525812,"c":310.8789691954,"v":344300.0769030691,"t":1715382000}
+{"o":310.8789691954,"h":315.3600288421,"l":307.2272543344,"c":311.099263184,"v":349659.7807041552,"t":1715385600}
+{"o":311.099263184,"h":314.9484803304,"l":304.81666894,"c":310.0201379561,"v":364446.4443478187,"t":1715389200}
+{"o":310.0201379561,"h":313.1542495444,"l":303.6009254371,"c":306.4115945056,"v":358752.922176587,"t":1715392800}
+{"o":306.4115945056,"h":309.1639675787,"l":303.3581735676,"c":306.8190029182,"v":318550.1162262142,"t":1715396400}
+{"o":306.8190029182,"h":309.8637878519,"l":303.5578944657,"c":308.4228659386,"v":293091.3233576415,"t":1715400000}
+{"o":308.4228659386,"h":311.4216126393,"l":305.9395829243,"c":309.1938393902,"v":277178.6750143992,"t":1715403600}
+{"o":309.1938393902,"h":312.6585220371,"l":307.0856575444,"c":310.2649120029,"v":291318.6376188911,"t":1715407200}
+{"o":310.2649120029,"h":313.7924410617,"l":307.4926413524,"c":309.3176266792,"v":261510.0558959276,"t":1715410800}
+{"o":309.3176266792,"h":313.0623975096,"l":304.153376209,"c":309.3593345897,"v":280809.2245714928,"t":1715414400}
+{"o":309.3593345897,"h":311.6302156047,"l":305.680232993,"c":308.4940384461,"v":274723.6995988901,"t":1715418000}
+{"o":308.4940384461,"h":312.3129210045,"l":305.5001842187,"c":309.6833730112,"v":302627.3224450229,"t":1715421600}
+{"o":309.6833730112,"h":313.7424651066,"l":306.2641170958,"c":309.7917981812,"v":294762.1935050387,"t":1715425200}
+{"o":309.7917981812,"h":311.9322235818,"l":306.5070695642,"c":308.7919992666,"v":269486.487145887,"t":1715428800}
+{"o":308.7919992666,"h":311.4608683161,"l":304.255041891,"c":306.8387241464,"v":309485.9592544468,"t":1715432400}
+{"o":306.8387241464,"h":308.1805432204,"l":302.4465159762,"c":305.6787017103,"v":310907.5434033118,"t":1715436000}
+{"o":305.6787017103,"h":311.5681804816,"l":297.6932075984,"c":303.1207997591,"v":446013.522143317,"t":1715439600}
+{"o":303.1207997591,"h":317.3196704763,"l":299.4043332766,"c":304.3340640839,"v":386841.5958999601,"t":1715443200}
+{"o":304.3340640839,"h":308.1981462866,"l":302.7638921316,"c":306.6165409365,"v":333766.6401159191,"t":1715446800}
+{"o":306.6165409365,"h":310.3322820042,"l":304.3517854874,"c":308.3740601002,"v":317281.1584194887,"t":1715450400}
+{"o":308.3740601002,"h":311.1645811464,"l":306.120073161,"c":309.2482656293,"v":312572.5174739981,"t":1715454000}
+{"o":309.2482656293,"h":311.8019509511,"l":306.1515072221,"c":309.6052113562,"v":280194.5330636766,"t":1715457600}
+{"o":309.6052113562,"h":336.9075309813,"l":307.819408553,"c":312.716149,"v":291683.9622001456,"t":1715461200}
+{"o":312.716149,"h":320.8441958664,"l":310.1169491173,"c":313.7166720243,"v":320055.8480727206,"t":1715464800}
+{"o":313.7166720243,"h":324.7122835882,"l":311.3376925609,"c":315.0418398391,"v":268072.6515699894,"t":1715468400}
+{"o":315.0418398391,"h":323.5780056832,"l":312.2828676281,"c":315.1356795946,"v":292336.616647299,"t":1715472000}
+{"o":315.1356795946,"h":325.201172804,"l":313.6866915735,"c":315.71309598,"v":271844.9122333144,"t":1715475600}
+{"o":315.71309598,"h":321.463602468,"l":314.3540496084,"c":317.4188763586,"v":273735.8075436554,"t":1715479200}
+{"o":317.4188763586,"h":331.1049663314,"l":316.2672077479,"c":317.777436672,"v":238819.2859027353,"t":1715482800}
+{"o":317.777436672,"h":327.1594251547,"l":314.3365983434,"c":316.476118861,"v":291218.640190131,"t":1715486400}
+{"o":316.476118861,"h":320.8781769556,"l":315.2352251923,"c":319.0446051575,"v":250808.5818561855,"t":1715490000}
+{"o":319.0446051575,"h":325.7536418455,"l":315.9466005898,"c":318.4346152403,"v":289996.6323566009,"t":1715493600}
+{"o":318.4346152403,"h":324.7273451247,"l":311.4389434824,"c":316.8206995581,"v":388961.8917677741,"t":1715497200}
+{"o":316.8206995581,"h":320.6600688005,"l":314.116631426,"c":316.9744609484,"v":253349.12992138,"t":1715500800}
+{"o":316.9744609484,"h":334.606909208,"l":315.6296231031,"c":317.649791404,"v":265840.8749904639,"t":1715504400}
+{"o":317.649791404,"h":322.1777122385,"l":314.0130331035,"c":317.1543987117,"v":274132.7357203055,"t":1715508000}
+{"o":317.1543987117,"h":319.2694260252,"l":315.0137671659,"c":317.2256478371,"v":264213.7261721221,"t":1715511600}
+{"o":317.2256478371,"h":320.2868086411,"l":314.7728317311,"c":316.56621,"v":315928.0102837365,"t":1715515200}
+{"o":316.56621,"h":319.4370467435,"l":314.5496617706,"c":317.3947616074,"v":349105.2101901005,"t":1715518800}
+{"o":317.3947616074,"h":322.1578979896,"l":313.8726614214,"c":318.0588218498,"v":332227.2557898767,"t":1715522400}
+{"o":318.0588218498,"h":322.1233944289,"l":311.4991199774,"c":316.9984262312,"v":340215.9091850948,"t":1715526000}
+{"o":316.9984262312,"h":322.3252503953,"l":313.1496159258,"c":318.7702719566,"v":422027.8781535079,"t":1715529600}
+{"o":318.7702719566,"h":323.2187359736,"l":316.3886551422,"c":319.8796372598,"v":363596.668764341,"t":1715533200}
+{"o":319.8796372598,"h":331.4116335681,"l":318.6475563558,"c":322.0809888652,"v":346629.6630489366,"t":1715536800}
+{"o":322.0809888652,"h":335.7264908226,"l":320.1720399441,"c":323.3221640575,"v":350794.5896104457,"t":1715540400}
+{"o":323.3221640575,"h":332.1916061282,"l":321.6544224614,"c":327.3833275479,"v":388813.6367901759,"t":1715544000}
+{"o":327.3833275479,"h":340.7575719745,"l":322.6863822959,"c":329.1680910605,"v":399380.0778048727,"t":1715547600}
+{"o":329.1680910605,"h":330.7660179538,"l":324.7321395477,"c":326.4989722403,"v":375065.8519005225,"t":1715551200}
+{"o":326.4989722403,"h":329.8267351875,"l":324.339857315,"c":327.1106146774,"v":329453.3073847858,"t":1715554800}
+{"o":327.1106146774,"h":335.8785630894,"l":321.5745600665,"c":330.6269039194,"v":503105.7299349873,"t":1715558400}
+{"o":330.6269039194,"h":351.4225232091,"l":324.0260846303,"c":334.8186927178,"v":450888.8313444577,"t":1715562000}
+{"o":334.8186927178,"h":365.4256719597,"l":326.0545880658,"c":337.2477716179,"v":655963.0884570107,"t":1715565600}
+{"o":337.2477716179,"h":356.0454778509,"l":321.2004427642,"c":331.7986969164,"v":659325.0597923658,"t":1715569200}
+{"o":331.7986969164,"h":336.1228579216,"l":326.071002007,"c":331.3977743071,"v":453713.8596627527,"t":1715572800}
+{"o":331.3977743071,"h":334.5890809601,"l":326.6614456556,"c":330.3135898563,"v":356944.2161047378,"t":1715576400}
+{"o":330.3135898563,"h":338.7311042821,"l":320.1357303262,"c":329.2304111681,"v":362774.7984949995,"t":1715580000}
+{"o":329.2304111681,"h":337.0685844296,"l":323.1208443588,"c":330.0383346352,"v":445325.3933831414,"t":1715583600}
+{"o":330.0383346352,"h":335.7952698761,"l":323.4640174297,"c":333.4104273296,"v":621341.4174859101,"t":1715587200}
+{"o":333.4104273296,"h":339.6326847982,"l":327.7196270286,"c":333.4587325973,"v":442881.0552409961,"t":1715590800}
+{"o":333.4587325973,"h":341.6433300641,"l":328.6911969368,"c":337.3345896915,"v":390956.3822397364,"t":1715594400}
+{"o":337.3345896915,"h":353.3222667857,"l":334.1341597336,"c":337.8745638833,"v":410748.2948166158,"t":1715598000}
+{"o":337.8745638833,"h":341.5844475405,"l":331.6042141494,"c":337.7551868942,"v":468469.4441618115,"t":1715601600}
+{"o":337.7551868942,"h":343.8870087504,"l":332.4189684408,"c":339.0549915946,"v":614021.5225310411,"t":1715605200}
+{"o":339.0549915946,"h":346.2944900692,"l":335.5083276447,"c":341.5803234536,"v":929141.4090129653,"t":1715608800}
+{"o":341.5803234536,"h":349.3908693166,"l":337.0266706036,"c":342.6835423603,"v":1034825.166078336,"t":1715612400}
+{"o":342.6835423603,"h":374.2826243356,"l":336.6878713485,"c":343.4187445962,"v":992938.1415474403,"t":1715616000}
+{"o":343.4187445962,"h":355.2841189446,"l":333.475813567,"c":347.3191656592,"v":857442.6338208674,"t":1715619600}
+{"o":347.3191656592,"h":353.5693959614,"l":340.9198123777,"c":349.5972161306,"v":593828.185373549,"t":1715623200}
+{"o":349.5972161306,"h":354.0121960774,"l":344.6113876079,"c":350.203929205,"v":616263.6282233739,"t":1715626800}
+{"o":350.203929205,"h":355.6663768655,"l":345.3917970538,"c":349.0640080019,"v":546505.2797048964,"t":1715630400}
+{"o":349.0640080019,"h":353.8715610294,"l":344.8217749101,"c":348.5654722716,"v":551870.2998295145,"t":1715634000}
+{"o":348.5654722716,"h":354.207117501,"l":345.2123657432,"c":348.6800416676,"v":472709.8709095781,"t":1715637600}
+{"o":348.6800416676,"h":355.5358413291,"l":346.3305752924,"c":350.0545249304,"v":424769.4930432343,"t":1715641200}
+{"o":350.0545249304,"h":357.5486246148,"l":344.5955939714,"c":351.3833406525,"v":509449.0233206305,"t":1715644800}
+{"o":351.3833406525,"h":357.317158293,"l":347.649354915,"c":354.587132861,"v":483979.4625117151,"t":1715648400}
+{"o":354.587132861,"h":360.2840651978,"l":349.7399428158,"c":352.6966501251,"v":468107.1761677035,"t":1715652000}
+{"o":352.6966501251,"h":355.8652570544,"l":348.7184414,"c":353.1248919154,"v":469093.2812102757,"t":1715655600}
+{"o":353.1248919154,"h":357.3093843694,"l":348.2372598478,"c":355.6558832943,"v":451758.3105898322,"t":1715659200}
+{"o":355.6558832943,"h":363.5106308319,"l":351.0845903212,"c":355.6527112801,"v":491946.2292394937,"t":1715662800}
+{"o":355.6527112801,"h":365.407600133,"l":344.092988921,"c":350.4068389206,"v":618345.0484559681,"t":1715666400}
+{"o":350.4068389206,"h":354.4428083194,"l":346.697507473,"c":350.5263556117,"v":488961.1316802422,"t":1715670000}
+{"o":350.5263556117,"h":355.6263287183,"l":347.5280531052,"c":351.9482625811,"v":401221.5785585782,"t":1715673600}
+{"o":351.9482625811,"h":355.2386023197,"l":344.6923849907,"c":351.3159283524,"v":401686.0513075838,"t":1715677200}
+{"o":351.3159283524,"h":355.5158300423,"l":348.7926033515,"c":352.4306807395,"v":453318.8670091855,"t":1715680800}
+{"o":352.4306807395,"h":359.1430484712,"l":347.9299895174,"c":355.4335694269,"v":592569.766753123,"t":1715684400}
+{"o":355.4335694269,"h":361.6286076862,"l":344.5801671973,"c":356.1553775294,"v":895206.7577724882,"t":1715688000}
+{"o":356.1553775294,"h":357.2023761284,"l":340.3693415495,"c":348.8324423119,"v":754371.962138276,"t":1715691600}
+{"o":348.8324423119,"h":357.0926478783,"l":339.0480010511,"c":348.7765080209,"v":931292.8270683129,"t":1715695200}
+{"o":348.7765080209,"h":356.4685734868,"l":344.3262874685,"c":350.7244237845,"v":671124.4203702302,"t":1715698800}
+{"o":350.7244237845,"h":355.3324129207,"l":345.4395920484,"c":350.544764125,"v":633885.3605786866,"t":1715702400}
+{"o":350.544764125,"h":354.6108238447,"l":346.4749882048,"c":351.9168775634,"v":627710.4568571154,"t":1715706000}
+{"o":351.9168775634,"h":354.8592253546,"l":345.6991434502,"c":353.3849166581,"v":474504.42270574,"t":1715709600}
+{"o":353.3849166581,"h":356.1282832293,"l":350.5494110656,"c":353.1191578041,"v":422930.7975804906,"t":1715713200}
+{"o":353.1191578041,"h":356.5668280094,"l":350.2863037201,"c":353.2614338319,"v":406004.9362918552,"t":1715716800}
+{"o":353.2614338319,"h":363.102562134,"l":351.3980028731,"c":356.5019304107,"v":369766.6244503971,"t":1715720400}
+{"o":356.5019304107,"h":364.0784608623,"l":353.3897633832,"c":356.4070794452,"v":346739.8405308591,"t":1715724000}
+{"o":356.4070794452,"h":359.6592680941,"l":353.1504922969,"c":355.5794732519,"v":364432.013477605,"t":1715727600}
+{"o":355.5794732519,"h":362.8239621236,"l":348.6408321769,"c":356.3899171675,"v":550144.2441702305,"t":1715731200}
+{"o":356.3899171675,"h":364.6188309644,"l":344.1608590742,"c":348.1465915118,"v":461574.5209065326,"t":1715734800}
+{"o":348.1465915118,"h":351.3274945234,"l":343.4579157457,"c":347.9237822875,"v":392859.6144369283,"t":1715738400}
+{"o":347.9237822875,"h":351.1876271339,"l":336.9205742624,"c":344.7064498048,"v":436146.204674152,"t":1715742000}
+{"o":344.7064498048,"h":352.1948357302,"l":342.8049070394,"c":347.4695759921,"v":467372.2002346149,"t":1715745600}
+{"o":347.4695759921,"h":354.1523415946,"l":345.0063452818,"c":351.8585491969,"v":360652.976126046,"t":1715749200}
+{"o":351.8585491969,"h":357.8264208333,"l":348.8820162026,"c":352.2797468483,"v":447227.2675032784,"t":1715752800}
+{"o":352.2797468483,"h":356.4769943143,"l":347.7015216553,"c":353.8412058277,"v":383439.3207676162,"t":1715756400}
+{"o":353.8412058277,"h":358.7823312956,"l":351.0934673996,"c":356.5069672362,"v":486103.6127431504,"t":1715760000}
+{"o":356.5069672362,"h":366.6520188704,"l":349.5162437181,"c":356.2243244753,"v":432049.4255788017,"t":1715763600}
+{"o":356.2243244753,"h":359.2957743034,"l":350.143430158,"c":352.8409190332,"v":455874.9282223766,"t":1715767200}
+{"o":352.8409190332,"h":361.2590780465,"l":348.3265860382,"c":357.2478656535,"v":460496.8169776751,"t":1715770800}
+{"o":357.2478656535,"h":371.98581347,"l":339.1832297934,"c":352.0813293714,"v":863557.5813790406,"t":1715774400}
+{"o":352.0813293714,"h":365.7748513403,"l":345.1700470919,"c":356.5277780915,"v":926577.3726340171,"t":1715778000}
+{"o":356.5277780915,"h":362.581038079,"l":349.1802579058,"c":355.2143518575,"v":742692.3973325553,"t":1715781600}
+{"o":355.2143518575,"h":364.0752538224,"l":351.7885714058,"c":358.210092697,"v":753805.7669785186,"t":1715785200}
+{"o":358.210092697,"h":363.6822179597,"l":348.9343546979,"c":355.5251386077,"v":681396.1312388078,"t":1715788800}
+{"o":355.5251386077,"h":360.4713705302,"l":346.0241999439,"c":352.0190976004,"v":547682.5105887373,"t":1715792400}
+{"o":352.0190976004,"h":356.6105662584,"l":334.914779784,"c":343.8476982322,"v":556142.3332652908,"t":1715796000}
+{"o":343.8476982322,"h":346.3334319616,"l":329.9587488889,"c":337.30794913,"v":594506.520990821,"t":1715799600}
+{"o":337.30794913,"h":349.0691121161,"l":333.5283616389,"c":342.8465028843,"v":740585.1138995027,"t":1715803200}
+{"o":342.8465028843,"h":352.1468848443,"l":339.7377560426,"c":348.4738359962,"v":543405.1429766141,"t":1715806800}
+{"o":348.4738359962,"h":351.4400888254,"l":342.894121546,"c":348.1687625341,"v":436242.06336692,"t":1715810400}
+{"o":348.1687625341,"h":355.8486032303,"l":343.8644215125,"c":352.9519901524,"v":488436.4165132484,"t":1715814000}
+{"o":352.9519901524,"h":418.7470476846,"l":346.6902472232,"c":358.2956291205,"v":674239.4760804899,"t":1715817600}
+{"o":358.2956291205,"h":364.3291216166,"l":353.4224829866,"c":359.7796315915,"v":495936.8026717996,"t":1715821200}
+{"o":359.7796315915,"h":367.2196845526,"l":356.4546149559,"c":366.2558304798,"v":381973.9623028731,"t":1715824800}
+{"o":366.2558304798,"h":372.9479579594,"l":361.2842664996,"c":367.8488107921,"v":528501.1400530704,"t":1715828400}
+{"o":367.8488107921,"h":373.8185497782,"l":364.7371454371,"c":371.2137248741,"v":488368.851223314,"t":1715832000}
+{"o":371.2137248741,"h":380.0323366717,"l":365.4909823519,"c":367.8032188319,"v":460536.4786057959,"t":1715835600}
+{"o":367.8032188319,"h":370.348864994,"l":363.4410681114,"c":366.2870228913,"v":411394.6727132417,"t":1715839200}
+{"o":366.2870228913,"h":371.1046593881,"l":359.3914703116,"c":367.0225642998,"v":404444.6093061651,"t":1715842800}
+{"o":367.0225642998,"h":373.0073203299,"l":363.6885114875,"c":369.0965841847,"v":336815.3037276754,"t":1715846400}
+{"o":369.0965841847,"h":375.4154959427,"l":362.758382584,"c":368.7396137679,"v":364974.0190602227,"t":1715850000}
+{"o":368.7396137679,"h":379.0647626611,"l":364.4391578778,"c":372.4526275299,"v":355954.8388290569,"t":1715853600}
+{"o":372.4526275299,"h":376.8130080593,"l":367.2794253067,"c":373.0785070222,"v":438521.5965831536,"t":1715857200}
+{"o":373.0785070222,"h":385.1387667311,"l":364.1766446454,"c":374.2265236674,"v":566458.7274980453,"t":1715860800}
+{"o":374.2265236674,"h":382.2034210933,"l":368.2872224965,"c":376.6897314654,"v":527644.0781802587,"t":1715864400}
+{"o":376.6897314654,"h":393.9769842143,"l":365.7272618163,"c":380.6602642337,"v":617589.867307995,"t":1715868000}
+{"o":380.6602642337,"h":388.0452176017,"l":369.9991996787,"c":381.078246564,"v":626507.7312772259,"t":1715871600}
+{"o":381.078246564,"h":388.8748116316,"l":374.3138213773,"c":380.3094452219,"v":649080.8332809574,"t":1715875200}
+{"o":380.3094452219,"h":386.6154787698,"l":364.0365019125,"c":378.5321957843,"v":650927.7118196537,"t":1715878800}
+{"o":378.5321957843,"h":382.280925936,"l":372.7755830785,"c":380.298524002,"v":479965.2209298758,"t":1715882400}
+{"o":380.298524002,"h":382.8779532267,"l":375.6514137913,"c":378.7772544876,"v":465202.1267314267,"t":1715886000}
+{"o":378.7772544876,"h":381.2019996263,"l":375.3733835584,"c":378.8509080784,"v":398679.0501533505,"t":1715889600}
+{"o":378.8509080784,"h":381.3709938609,"l":373.791300816,"c":378.1237133069,"v":371019.2407565154,"t":1715893200}
+{"o":378.1237133069,"h":381.1121274301,"l":371.0828586657,"c":374.717474104,"v":381368.5287691443,"t":1715896800}
+{"o":374.717474104,"h":377.5787650773,"l":367.8131685765,"c":374.5605272685,"v":342285.5393599485,"t":1715900400}
+{"o":374.5605272685,"h":384.7506459578,"l":372.745020339,"c":382.497901656,"v":397507.9777182249,"t":1715904000}
+{"o":382.497901656,"h":391.2310766955,"l":376.3042300284,"c":384.2949234187,"v":450818.7996119822,"t":1715907600}
+{"o":384.2949234187,"h":385.6916833156,"l":377.9063536349,"c":379.7472250509,"v":395431.6471137491,"t":1715911200}
+{"o":379.7472250509,"h":389.4456633618,"l":373.5601977164,"c":382.3213743781,"v":453146.1343810805,"t":1715914800}
+{"o":382.3213743781,"h":389.4594154455,"l":378.4839938627,"c":385.362074053,"v":472531.5146627079,"t":1715918400}
+{"o":385.362074053,"h":401.2433282264,"l":383.585210843,"c":392.3680460901,"v":371301.3248931249,"t":1715922000}
+{"o":392.3680460901,"h":404.6277715542,"l":381.5545714851,"c":394.0516317524,"v":489255.95542709,"t":1715925600}
+{"o":394.0516317524,"h":402.1871237745,"l":383.3589493073,"c":389.5988626904,"v":504114.2069252718,"t":1715929200}
+{"o":389.5988626904,"h":397.5133927856,"l":383.754577511,"c":391.9633564202,"v":400163.2441273731,"t":1715932800}
+{"o":391.9633564202,"h":406.3341114327,"l":386.1197895123,"c":387.4445765264,"v":377054.4915915036,"t":1715936400}
+{"o":387.4445765264,"h":390.8634004317,"l":377.1428519884,"c":384.9158357867,"v":312426.6846816552,"t":1715940000}
+{"o":384.9158357867,"h":389.7287615703,"l":380.4032698523,"c":385.9909809526,"v":352412.8845276701,"t":1715943600}
+{"o":385.9909809526,"h":392.048734486,"l":371.449411037,"c":381.5643497347,"v":466719.6946937992,"t":1715947200}
+{"o":381.5643497347,"h":390.1416574478,"l":376.241771575,"c":381.9399038725,"v":448605.1768367395,"t":1715950800}
+{"o":381.9399038725,"h":386.7797871663,"l":375.1827067731,"c":383.5766511875,"v":465755.939374736,"t":1715954400}
+{"o":383.5766511875,"h":390.2946286658,"l":368.6697575564,"c":378.1344441959,"v":597659.5626080437,"t":1715958000}
+{"o":378.1344441959,"h":386.1742775107,"l":368.1580690893,"c":376.8750359876,"v":665770.1943783468,"t":1715961600}
+{"o":376.8750359876,"h":380.5115372976,"l":371.3487059575,"c":374.276583448,"v":478093.3348301435,"t":1715965200}
+{"o":374.276583448,"h":380.18566229,"l":370.4360649806,"c":375.833965236,"v":463572.6759245999,"t":1715968800}
+{"o":375.833965236,"h":380.8547315467,"l":359.1876140903,"c":379.3727574597,"v":397102.9006439767,"t":1715972400}
+{"o":379.3727574597,"h":382.2714366425,"l":376.5135287568,"c":379.909190673,"v":354137.343946901,"t":1715976000}
+{"o":379.909190673,"h":384.1659841741,"l":350.8038105834,"c":379.6796995717,"v":329843.3937518862,"t":1715979600}
+{"o":379.6796995717,"h":383.6164168978,"l":376.4090411349,"c":379.5889944411,"v":337139.6926515514,"t":1715983200}
+{"o":379.5889944411,"h":388.7916546433,"l":375.1543713164,"c":383.9926579467,"v":348820.3028261849,"t":1715986800}
+{"o":383.9926579467,"h":387.491517056,"l":370.6424367052,"c":375.7318812982,"v":382690.5845696701,"t":1715990400}
+{"o":375.7318812982,"h":381.2836943387,"l":360.8140046446,"c":367.8222950445,"v":428999.6596409124,"t":1715994000}
+{"o":367.8222950445,"h":383.5811492606,"l":365.1106044636,"c":375.7552938505,"v":473330.8171019905,"t":1715997600}
+{"o":375.7552938505,"h":379.6704583282,"l":370.1843161781,"c":374.5724103881,"v":360760.3817366458,"t":1716001200}
+{"o":374.5724103881,"h":379.7475040553,"l":372.1014407777,"c":377.9218390932,"v":286647.9380715354,"t":1716004800}
+{"o":377.9218390932,"h":379.9864850884,"l":371.8219929304,"c":377.7110313588,"v":280215.9065541441,"t":1716008400}
+{"o":377.7110313588,"h":378.647493926,"l":371.4963428811,"c":375.039288841,"v":332051.4267960909,"t":1716012000}
+{"o":375.039288841,"h":378.5802247213,"l":366.8456839687,"c":374.6852524234,"v":311151.9148316878,"t":1716015600}
+{"o":374.6852524234,"h":378.3701098366,"l":372.2013354129,"c":376.8449271311,"v":328958.2665786349,"t":1716019200}
+{"o":376.8449271311,"h":382.3556135993,"l":363.6599272904,"c":377.5814709248,"v":370164.8907828208,"t":1716022800}
+{"o":377.5814709248,"h":384.5248123842,"l":375.8945610399,"c":380.9962703294,"v":359620.9004751033,"t":1716026400}
+{"o":380.9962703294,"h":390.4608967919,"l":377.6301699865,"c":382.3520374999,"v":362344.6847691194,"t":1716030000}
+{"o":382.3520374999,"h":389.8097487452,"l":379.3855418782,"c":386.8388831838,"v":451331.7874944499,"t":1716033600}
+{"o":386.8388831838,"h":394.9831077861,"l":381.9477932082,"c":390.7142199863,"v":636833.9696123247,"t":1716037200}
+{"o":390.7142199863,"h":395.4888639216,"l":383.675914825,"c":389.2721419319,"v":637882.6139553634,"t":1716040800}
+{"o":389.2721419319,"h":391.7435136915,"l":385.0683171015,"c":388.5048188412,"v":551398.6313892417,"t":1716044400}
+{"o":388.5048188412,"h":396.2877315147,"l":382.4697883793,"c":386.5867831423,"v":543614.1451687826,"t":1716048000}
+{"o":386.5867831423,"h":389.4018968085,"l":376.8114159299,"c":387.0546517809,"v":455679.6755475033,"t":1716051600}
+{"o":387.0546517809,"h":396.3504577242,"l":385.7809075774,"c":390.7313599245,"v":392722.5876584686,"t":1716055200}
+{"o":390.7313599245,"h":394.2459620155,"l":388.9720702281,"c":391.2818448886,"v":430085.9931550193,"t":1716058800}
+{"o":391.2818448886,"h":396.1550011798,"l":386.4341097226,"c":392.9696200171,"v":467411.336978622,"t":1716062400}
+{"o":392.9696200171,"h":396.6807169781,"l":387.9902920034,"c":392.1859854388,"v":454610.6662948114,"t":1716066000}
+{"o":392.1859854388,"h":394.2982324704,"l":388.3573522938,"c":392.1206767101,"v":393487.2582211256,"t":1716069600}
+{"o":392.1206767101,"h":394.2781826805,"l":388.2650866496,"c":391.6264029518,"v":342484.2578643712,"t":1716073200}
+{"o":391.6264029518,"h":397.6699189697,"l":389.0135530162,"c":393.7643269237,"v":314844.9842818327,"t":1716076800}
+{"o":393.7643269237,"h":397.5655013396,"l":386.0036935553,"c":393.6003938332,"v":331335.9710669487,"t":1716080400}
+{"o":393.6003938332,"h":398.1989007267,"l":391.5671263536,"c":395.9658896891,"v":351596.3200724355,"t":1716084000}
+{"o":395.9658896891,"h":403.8483141478,"l":392.853367853,"c":398.1759346533,"v":337626.2414215882,"t":1716087600}
+{"o":398.1759346533,"h":403.1616408606,"l":395.4355237668,"c":400.8683671021,"v":310867.275140838,"t":1716091200}
+{"o":400.8683671021,"h":407.0643071367,"l":397.0226772648,"c":402.6769791156,"v":304821.0608148266,"t":1716094800}
+{"o":402.6769791156,"h":407.2745869155,"l":398.2196909836,"c":402.2274768001,"v":297546.517471339,"t":1716098400}
+{"o":402.2274768001,"h":406.0310086876,"l":398.337508315,"c":403.6660389535,"v":303283.8708605787,"t":1716102000}
+{"o":403.6660389535,"h":409.7077421575,"l":398.7842947171,"c":404.4757470747,"v":333840.567063057,"t":1716105600}
+{"o":404.4757470747,"h":411.1670682244,"l":400.9905395796,"c":406.5940858002,"v":333301.453366729,"t":1716109200}
+{"o":406.5940858002,"h":412.58705585,"l":402.7734896934,"c":406.5518303987,"v":321963.4270028717,"t":1716112800}
+{"o":406.5518303987,"h":411.9540921491,"l":401.5319241937,"c":403.7442630751,"v":366654.0332603045,"t":1716116400}
+{"o":403.7442630751,"h":411.8171485897,"l":397.0679197526,"c":402.3638908533,"v":358838.2466240202,"t":1716120000}
+{"o":402.3638908533,"h":417.2636713262,"l":396.8730815129,"c":406.0049587296,"v":414475.0900468919,"t":1716123600}
+{"o":406.0049587296,"h":427.4268573051,"l":402.0349137609,"c":418.255493819,"v":370711.9926090756,"t":1716127200}
+{"o":418.255493819,"h":430.8252422675,"l":412.8271884708,"c":426.2097495964,"v":352910.0213492063,"t":1716130800}
+{"o":426.2097495964,"h":448.2184106201,"l":401.5001449686,"c":439.5895133592,"v":388403.9942943541,"t":1716134400}
+{"o":439.5895133592,"h":451.5148671033,"l":423.2007265478,"c":441.8599163007,"v":425737.7945797379,"t":1716138000}
+{"o":441.8599163007,"h":453.0875031977,"l":435.9672514842,"c":442.4830635275,"v":363511.7228326868,"t":1716141600}
+{"o":442.4830635275,"h":453.1865022847,"l":438.900990254,"c":447.4397223432,"v":477588.8713608694,"t":1716145200}
+{"o":447.4397223432,"h":453.0821927366,"l":430.4661431992,"c":448.6391432116,"v":340493.3670195458,"t":1716148800}
+{"o":448.6391432116,"h":452.0125208551,"l":440.3027765419,"c":447.1756933995,"v":338315.9883281634,"t":1716152400}
+{"o":447.1756933995,"h":451.3633691603,"l":436.1885928013,"c":443.4110265934,"v":362459.1714425386,"t":1716156000}
+{"o":443.4110265934,"h":449.8062374388,"l":433.5209606366,"c":438.3407527771,"v":330727.7982535551,"t":1716159600}
+{"o":438.3407527771,"h":464.586652182,"l":433.8083821171,"c":455.6815645425,"v":370442.3354018507,"t":1716163200}
+{"o":455.6815645425,"h":482.0362242165,"l":446.6787277804,"c":465.7816253598,"v":485673.1269168193,"t":1716166800}
+{"o":465.7816253598,"h":476.2017466431,"l":453.9671558924,"c":466.5472430829,"v":397646.0072642225,"t":1716170400}
+{"o":466.5472430829,"h":471.2504828435,"l":447.3466787425,"c":453.0970591461,"v":390681.2340962873,"t":1716174000}
+{"o":453.0970591461,"h":465.1138909583,"l":422.6296334079,"c":440.982,"v":465985.7790485854,"t":1716177600}
+{"o":440.982,"h":459.7285953083,"l":432.8901181525,"c":456.0225896872,"v":550483.5581719853,"t":1716181200}
+{"o":456.0225896872,"h":464.0390055323,"l":446.8474111233,"c":453.5057037262,"v":441428.3971121128,"t":1716184800}
+{"o":453.5057037262,"h":463.0299066372,"l":444.5792811637,"c":453.783318812,"v":372025.2000993484,"t":1716188400}
+{"o":453.783318812,"h":457.9035581988,"l":424.3274443597,"c":434.5099875661,"v":384162.1979079692,"t":1716192000}
+{"o":434.5099875661,"h":436.4269824159,"l":397.0782814695,"c":413.2085780531,"v":364662.6225830074,"t":1716195600}
+{"o":413.2085780531,"h":418.2887134097,"l":386.6518845187,"c":399.1194034778,"v":444045.5084455661,"t":1716199200}
+{"o":399.1194034778,"h":414.5340948752,"l":392.5724446023,"c":403.9614866031,"v":371237.8530550055,"t":1716202800}
+{"o":403.9614866031,"h":408.2886009276,"l":392.3653104237,"c":395.6814435429,"v":366114.5068988225,"t":1716206400}
+{"o":395.6814435429,"h":430.2610262056,"l":386.4932665242,"c":400.1679213116,"v":411853.6617762642,"t":1716210000}
+{"o":400.1679213116,"h":400.3100661465,"l":381.4424279264,"c":387.747564703,"v":467919.2697298383,"t":1716213600}
+{"o":387.747564703,"h":408.5608577785,"l":385.5834312104,"c":401.199247605,"v":478281.0656144017,"t":1716217200}
+{"o":401.199247605,"h":419.5656729079,"l":395.5827509837,"c":407.68406,"v":631364.4944899428,"t":1716220800}
+{"o":407.68406,"h":415.4212334621,"l":387.9410288046,"c":397.7458593106,"v":510486.2889716423,"t":1716224400}
+{"o":397.7458593106,"h":406.9229547484,"l":385.0273865722,"c":396.5646461492,"v":476482.5372593001,"t":1716228000}
+{"o":396.5646461492,"h":423.34809923,"l":377.1556283715,"c":406.6351528195,"v":803169.4235273977,"t":1716231600}
+{"o":406.6351528195,"h":418.5905896114,"l":388.0004964634,"c":400.4512081156,"v":795137.0844678812,"t":1716235200}
+{"o":400.4512081156,"h":410.0290146111,"l":379.5488107519,"c":407.0342058295,"v":585377.922881489,"t":1716238800}
+{"o":407.0342058295,"h":413.9933192453,"l":385.6956903259,"c":403.3355233796,"v":572689.2336966287,"t":1716242400}
+{"o":403.3355233796,"h":413.0085860556,"l":397.3075567663,"c":403.0643592838,"v":538306.3971224043,"t":1716246000}
+{"o":403.0643592838,"h":411.5040646825,"l":379.0906839978,"c":385.7485127257,"v":619318.3846028384,"t":1716249600}
+{"o":385.7485127257,"h":393.2697634758,"l":367.189246029,"c":370.1190181909,"v":492848.3258478489,"t":1716253200}
+{"o":370.1190181909,"h":385.8963939358,"l":365.7375261344,"c":378.9308512411,"v":373426.128316957,"t":1716256800}
+{"o":378.9308512411,"h":384.4665435707,"l":367.5022018075,"c":372.6310517319,"v":303691.5396685825,"t":1716260400}
+{"o":372.6310517319,"h":377.3478854108,"l":361.9142523731,"c":366.3272820061,"v":327380.6631759278,"t":1716264000}
+{"o":366.3272820061,"h":375.4875320159,"l":363.5154741609,"c":368.6089566418,"v":328009.4550721354,"t":1716267600}
+{"o":368.6089566418,"h":379.5582706875,"l":366.1414082581,"c":373.8886277067,"v":366452.1037285514,"t":1716271200}
+{"o":373.8886277067,"h":396.9135487446,"l":365.8002646532,"c":376.9531810916,"v":299968.5384014281,"t":1716274800}
+{"o":376.9531810916,"h":379.2916991363,"l":370.0231749246,"c":376.067617201,"v":245453.0868431068,"t":1716278400}
+{"o":376.067617201,"h":384.2179393502,"l":368.2080014861,"c":375.3417757065,"v":338342.3250617319,"t":1716282000}
+{"o":375.3417757065,"h":381.4247075394,"l":367.5505289934,"c":375.2735425484,"v":320000.7599689976,"t":1716285600}
+{"o":375.2735425484,"h":383.811078783,"l":366.9665022937,"c":377.0645277585,"v":362599.4635372854,"t":1716289200}
+{"o":377.0645277585,"h":396.5239457053,"l":372.5610539169,"c":384.6136943013,"v":476180.0989164974,"t":1716292800}
+{"o":384.6136943013,"h":392.0892524901,"l":373.163818504,"c":376.6355753229,"v":521956.0037520187,"t":1716296400}
+{"o":376.6355753229,"h":387.9052866444,"l":372.207986729,"c":381.4288778545,"v":494053.2142524726,"t":1716300000}
+{"o":381.4288778545,"h":394.8222589,"l":373.7603014082,"c":389.4573860503,"v":535829.4847534754,"t":1716303600}
+{"o":389.4573860503,"h":396.8240329431,"l":384.580367457,"c":388.8073729088,"v":512973.3161875521,"t":1716307200}
+{"o":388.8073729088,"h":396.4377411519,"l":384.0643222332,"c":388.9350117064,"v":452964.7364310195,"t":1716310800}
+{"o":388.9350117064,"h":395.0276148482,"l":368.8061381291,"c":391.4345290056,"v":393239.2556953015,"t":1716314400}
+{"o":391.4345290056,"h":400.2829212219,"l":384.1947542769,"c":393.7608983035,"v":396369.1178079504,"t":1716318000}
+{"o":393.7608983035,"h":400.831520509,"l":383.5622012808,"c":391.6327015039,"v":386595.1744726477,"t":1716321600}
+{"o":391.6327015039,"h":396.566508256,"l":384.1798698145,"c":388.9996666153,"v":369058.6566412507,"t":1716325200}
+{"o":388.9996666153,"h":391.1106017293,"l":379.6236065271,"c":384.0310362488,"v":405660.1286502724,"t":1716328800}
+{"o":384.0310362488,"h":387.5498745273,"l":378.353649362,"c":384.1355689682,"v":344384.9076318898,"t":1716332400}
+{"o":384.1355689682,"h":399.3026676173,"l":372.7150673653,"c":382.1129249152,"v":351243.715431985,"t":1716336000}
+{"o":382.1129249152,"h":386.2025562055,"l":375.0116884543,"c":380.2153309463,"v":338099.6482878208,"t":1716339600}
+{"o":380.2153309463,"h":382.3054902963,"l":373.5487774877,"c":379.9157499144,"v":342922.6561547937,"t":1716343200}
+{"o":379.9157499144,"h":390.6302813409,"l":369.071852783,"c":386.0190311956,"v":325083.2281622605,"t":1716346800}
+{"o":386.0190311956,"h":393.1367099473,"l":371.1344067712,"c":378.3187231335,"v":355325.0639770628,"t":1716350400}
+{"o":378.3187231335,"h":390.3435243876,"l":363.4912260212,"c":382.6952627474,"v":427388.725782146,"t":1716354000}
+{"o":382.6952627474,"h":389.1743660904,"l":378.0162215405,"c":384.77625,"v":388970.2212380069,"t":1716357600}
+{"o":384.77625,"h":389.1002643058,"l":378.0546573646,"c":383.7234893878,"v":301035.4190294881,"t":1716361200}
+{"o":383.7234893878,"h":387.3480320854,"l":378.3371225656,"c":383.6686397019,"v":347903.3789735784,"t":1716364800}
+{"o":383.6686397019,"h":388.5733335612,"l":378.8260413604,"c":387.2777794596,"v":297554.2197361643,"t":1716368400}
+{"o":387.2777794596,"h":392.0256558315,"l":383.7179985831,"c":388.4147816145,"v":336097.0720986923,"t":1716372000}
+{"o":388.4147816145,"h":395.141421096,"l":380.6340732885,"c":388.4336561614,"v":356560.1520797267,"t":1716375600}
+{"o":388.4336561614,"h":398.8268470558,"l":381.2336322223,"c":391.8712132695,"v":529777.0189227889,"t":1716379200}
+{"o":391.8712132695,"h":400.1133943528,"l":387.3644762138,"c":394.3952932067,"v":484280.9675976069,"t":1716382800}
+{"o":394.3952932067,"h":404.45364112,"l":389.6088494925,"c":398.3438255688,"v":656292.65919248,"t":1716386400}
+{"o":398.3438255688,"h":405.3082880972,"l":380.8849651954,"c":384.7614590889,"v":700095.6157977789,"t":1716390000}
+{"o":384.7614590889,"h":405.4696769543,"l":367.4641545461,"c":394.6300879139,"v":681042.1990263803,"t":1716393600}
+{"o":394.6300879139,"h":399.7689512696,"l":385.603837654,"c":392.0292428943,"v":600077.7599164568,"t":1716397200}
+{"o":392.0292428943,"h":404.9342604516,"l":384.8983960191,"c":392.139651628,"v":526584.6669711387,"t":1716400800}
+{"o":392.139651628,"h":393.6184786392,"l":385.3139650638,"c":390.0746508414,"v":468587.0939943814,"t":1716404400}
+{"o":390.0746508414,"h":397.5796607523,"l":384.5101277803,"c":388.2759870807,"v":473909.059966632,"t":1716408000}
+{"o":388.2759870807,"h":401.9232777005,"l":379.5386307849,"c":387.664601288,"v":479359.1128172513,"t":1716411600}
+{"o":387.664601288,"h":390.638865699,"l":379.0670232056,"c":383.9974067608,"v":414863.9032044084,"t":1716415200}
+{"o":383.9974067608,"h":389.1451603571,"l":377.2981258612,"c":380.5498263689,"v":358781.1638799353,"t":1716418800}
+{"o":380.5498263689,"h":389.8997392773,"l":376.6703193091,"c":383.0047895058,"v":350604.672984353,"t":1716422400}
+{"o":383.0047895058,"h":392.0568688466,"l":377.8740056638,"c":383.5883548756,"v":386982.4970174234,"t":1716426000}
+{"o":383.5883548756,"h":389.4213263421,"l":381.0383957989,"c":385.7825653503,"v":340656.4782539421,"t":1716429600}
+{"o":385.7825653503,"h":390.46969991,"l":380.7415627947,"c":386.2648297534,"v":392761.0961551233,"t":1716433200}
+{"o":386.2648297534,"h":391.7368708246,"l":379.8590600089,"c":383.1082229485,"v":323755.6262204893,"t":1716436800}
+{"o":383.1082229485,"h":389.6186952344,"l":379.6817386456,"c":383.5858825569,"v":307601.9398809675,"t":1716440400}
+{"o":383.5858825569,"h":387.5455898888,"l":377.1850396664,"c":381.216002599,"v":303713.5595483453,"t":1716444000}
+{"o":381.216002599,"h":384.2942926742,"l":364.4030807476,"c":382.0421116503,"v":317063.5648286647,"t":1716447600}
+{"o":382.0421116503,"h":387.3694039978,"l":375.3859300842,"c":386.1669237245,"v":296908.2504812145,"t":1716451200}
+{"o":386.1669237245,"h":392.6436325445,"l":381.2890249853,"c":387.9762305218,"v":324259.8891505212,"t":1716454800}
+{"o":387.9762305218,"h":393.2544468547,"l":379.4985432843,"c":385.1795686244,"v":396228.6987832622,"t":1716458400}
+{"o":385.1795686244,"h":391.237729536,"l":379.6824131572,"c":384.9289724003,"v":419208.8825975849,"t":1716462000}
+{"o":384.9289724003,"h":407.0326139387,"l":373.9302983065,"c":388.9705497172,"v":595915.9867038344,"t":1716465600}
+{"o":388.9705497172,"h":403.4310930166,"l":375.7019225514,"c":386.8177648637,"v":688074.4522152361,"t":1716469200}
+{"o":386.8177648637,"h":395.7928224511,"l":378.3836033569,"c":390.8103243773,"v":486192.7078881633,"t":1716472800}
+{"o":390.8103243773,"h":478.6827325033,"l":379.9693789025,"c":389.9894891824,"v":450197.2602326812,"t":1716476400}
+{"o":389.9894891824,"h":393.0207006487,"l":387.8228901004,"c":391.6651927474,"v":393992.8075519465,"t":1716480000}
+{"o":391.6651927474,"h":402.1862556709,"l":384.5083015672,"c":394.7365268864,"v":413487.9188794078,"t":1716483600}
+{"o":394.7365268864,"h":403.4590366209,"l":390.0100934912,"c":397.7903435056,"v":557431.0014899084,"t":1716487200}
+{"o":397.7903435056,"h":407.4887257461,"l":393.8498339392,"c":398.9990143182,"v":411475.9831185204,"t":1716490800}
+{"o":398.9990143182,"h":415.3729440457,"l":380.314867255,"c":396.3184389575,"v":782140.7074976986,"t":1716494400}
+{"o":396.3184389575,"h":425.8225246275,"l":385.3700759378,"c":404.2026162521,"v":1118124.2736751228,"t":1716498000}
+{"o":404.2026162521,"h":424.2700033413,"l":390.5960147705,"c":401.6242963554,"v":478361.5354804356,"t":1716501600}
+{"o":401.6242963554,"h":405.5882809214,"l":385.8147515449,"c":400.0869844776,"v":404846.300976364,"t":1716505200}
+{"o":400.0869844776,"h":403.7722182019,"l":378.5680784415,"c":399.3751228987,"v":388196.3290979881,"t":1716508800}
+{"o":399.3751228987,"h":402.0397753746,"l":390.4220012757,"c":395.6988899714,"v":298368.9633445304,"t":1716512400}
+{"o":395.6988899714,"h":399.8792179915,"l":389.6415322571,"c":394.7890508155,"v":345367.5066163332,"t":1716516000}
+{"o":394.7890508155,"h":403.43536006,"l":386.8358039233,"c":391.3158652192,"v":375569.0268410437,"t":1716519600}
+{"o":391.3158652192,"h":396.1263033324,"l":384.1983685759,"c":387.3129756934,"v":301050.0924212675,"t":1716523200}
+{"o":387.3129756934,"h":394.9813836435,"l":380.0756066371,"c":389.3632679367,"v":405096.7630535034,"t":1716526800}
+{"o":389.3632679367,"h":401.2593811251,"l":381.4130582825,"c":393.5400097369,"v":458335.8839233631,"t":1716530400}
+{"o":393.5400097369,"h":397.2255136158,"l":386.2958716992,"c":389.1679190761,"v":382622.5136673945,"t":1716534000}
+{"o":389.1679190761,"h":396.7420587257,"l":380.809600612,"c":389.3378392405,"v":440885.3547653617,"t":1716537600}
+{"o":389.3378392405,"h":393.5651988426,"l":384.3241344353,"c":388.7595649605,"v":352661.9006076584,"t":1716541200}
+{"o":388.7595649605,"h":394.1939370629,"l":383.9268817904,"c":391.0249491383,"v":332336.1516392031,"t":1716544800}
+{"o":391.0249491383,"h":394.6699361493,"l":386.7942571797,"c":389.7003887779,"v":325116.3713873636,"t":1716548400}
+{"o":389.7003887779,"h":394.9700274013,"l":386.2925724722,"c":389.3303982771,"v":350758.085651524,"t":1716552000}
+{"o":389.3303982771,"h":395.6448017404,"l":382.6342075559,"c":389.1255121305,"v":510826.8409185617,"t":1716555600}
+{"o":389.1255121305,"h":396.6450733437,"l":380.0453494367,"c":388.2335427637,"v":545041.9043266146,"t":1716559200}
+{"o":388.2335427637,"h":397.1817792558,"l":380.2767857453,"c":389.2990274873,"v":630276.8197984954,"t":1716562800}
+{"o":389.2990274873,"h":393.6407753924,"l":383.085219917,"c":389.1081606908,"v":434906.5884190891,"t":1716566400}
+{"o":389.1081606908,"h":396.752418918,"l":383.3047847497,"c":391.8870360039,"v":424539.6670905934,"t":1716570000}
+{"o":391.8870360039,"h":395.9153474649,"l":383.5040725531,"c":388.0415554827,"v":436229.8087433896,"t":1716573600}
+{"o":388.0415554827,"h":393.3730014553,"l":385.2073313181,"c":388.257113319,"v":391158.9398545232,"t":1716577200}
+{"o":388.257113319,"h":391.2867222994,"l":385.6776150551,"c":388.8948893984,"v":370729.8575406834,"t":1716580800}
+{"o":388.8948893984,"h":391.5269228171,"l":384.5218616676,"c":387.555649536,"v":360078.8295496327,"t":1716584400}
+{"o":387.555649536,"h":390.5160337415,"l":385.0929172236,"c":387.5648170403,"v":300549.6253772685,"t":1716588000}
+{"o":387.5648170403,"h":390.478727237,"l":384.490986036,"c":386.5565322587,"v":319308.0346702327,"t":1716591600}
+{"o":386.5565322587,"h":391.9223876078,"l":380.4041299091,"c":385.9913951345,"v":359278.7146812548,"t":1716595200}
+{"o":385.9913951345,"h":392.4799548869,"l":381.5730553867,"c":387.1080472148,"v":439540.033131408,"t":1716598800}
+{"o":387.1080472148,"h":392.0940154947,"l":378.8119152775,"c":389.9456339747,"v":385784.276628872,"t":1716602400}
+{"o":389.9456339747,"h":392.2676873801,"l":385.8724147634,"c":389.0890397349,"v":358255.97151039,"t":1716606000}
+{"o":389.0890397349,"h":391.6513696133,"l":385.7678256559,"c":388.1498298976,"v":358521.9094599205,"t":1716609600}
+{"o":388.1498298976,"h":389.9719073109,"l":384.070366599,"c":388.5689105798,"v":330555.5123244604,"t":1716613200}
+{"o":388.5689105798,"h":392.4273406883,"l":385.6304176261,"c":388.6138647576,"v":303743.2861394083,"t":1716616800}
+{"o":388.6138647576,"h":391.2992036311,"l":384.8520560272,"c":388.3644647328,"v":340453.4871467232,"t":1716620400}
+{"o":388.3644647328,"h":391.5046965876,"l":384.310742983,"c":388.7898134417,"v":349307.9705240307,"t":1716624000}
+{"o":388.7898134417,"h":391.5739033573,"l":383.68051575,"c":386.5009360645,"v":362709.9453949195,"t":1716627600}
+{"o":386.5009360645,"h":393.7571937938,"l":382.7070100017,"c":386.5924225899,"v":307781.4518041518,"t":1716631200}
+{"o":386.5924225899,"h":389.8180653849,"l":380.4622626182,"c":383.6939659859,"v":289300.1337118573,"t":1716634800}
+{"o":383.6939659859,"h":388.5755015773,"l":381.3449823421,"c":385.3314730895,"v":309703.1451540214,"t":1716638400}
+{"o":385.3314730895,"h":388.29146788,"l":379.0349918703,"c":385.0878800237,"v":412776.1119037274,"t":1716642000}
+{"o":385.0878800237,"h":390.7192776207,"l":382.5915216737,"c":385.904665348,"v":314967.4942058125,"t":1716645600}
+{"o":385.904665348,"h":387.4710545067,"l":380.0084146664,"c":381.5249356483,"v":358115.0200300355,"t":1716649200}
+{"o":381.5249356483,"h":383.1643628828,"l":377.9878881123,"c":379.7832471786,"v":329606.6002426443,"t":1716652800}
+{"o":379.7832471786,"h":384.9029168999,"l":359.4162926156,"c":377.4322833333,"v":333482.1969321315,"t":1716656400}
+{"o":377.4322833333,"h":382.9936444806,"l":374.8224307593,"c":377.342141277,"v":337596.6427271495,"t":1716660000}
+{"o":377.342141277,"h":380.178699578,"l":369.0875120539,"c":374.9168136986,"v":402796.7717860515,"t":1716663600}
+{"o":374.9168136986,"h":381.5630012431,"l":373.1598465829,"c":377.0351313877,"v":334563.861305237,"t":1716667200}
+{"o":377.0351313877,"h":380.049873869,"l":376.315152818,"c":377.965656771,"v":295928.6308404664,"t":1716670800}
+{"o":377.965656771,"h":382.8285429379,"l":377.0446093107,"c":379.9838878816,"v":289689.1533415564,"t":1716674400}
+{"o":379.9838878816,"h":382.0799483761,"l":377.4003267745,"c":379.8837316553,"v":420423.1518473694,"t":1716678000}
+{"o":379.8837316553,"h":383.1088972054,"l":372.1814008623,"c":374.5112830035,"v":451240.7016293777,"t":1716681600}
+{"o":374.5112830035,"h":375.8777326276,"l":367.5675117415,"c":368.9789668626,"v":464922.8187338266,"t":1716685200}
+{"o":368.9789668626,"h":378.3162970331,"l":364.8882581239,"c":372.8693989763,"v":479387.0922518968,"t":1716688800}
+{"o":372.8693989763,"h":377.2676896975,"l":368.5435060435,"c":372.6281262671,"v":387579.5451102858,"t":1716692400}
+{"o":372.6281262671,"h":377.9230160246,"l":369.8917838958,"c":375.619027221,"v":316338.0669430862,"t":1716696000}
+{"o":375.619027221,"h":379.323056968,"l":371.942487628,"c":375.8341050991,"v":300620.7290750647,"t":1716699600}
+{"o":375.8341050991,"h":377.9242321003,"l":371.7862169832,"c":373.5481031327,"v":265192.1390714669,"t":1716703200}
+{"o":373.5481031327,"h":377.5267317255,"l":368.8395527849,"c":373.1553758842,"v":337464.8577485479,"t":1716706800}
+{"o":373.1553758842,"h":378.3942434717,"l":368.074533546,"c":373.8232302179,"v":380417.9205843866,"t":1716710400}
+{"o":373.8232302179,"h":379.932890866,"l":367.4051708234,"c":374.9395132102,"v":384941.4349545882,"t":1716714000}
+{"o":374.9395132102,"h":377.9215398678,"l":372.0849589567,"c":375.0496175881,"v":310313.4195246393,"t":1716717600}
+{"o":375.0496175881,"h":376.6153825092,"l":371.5477844907,"c":373.4945719679,"v":322647.3001166646,"t":1716721200}
+{"o":373.4945719679,"h":376.2034297601,"l":370.9041400995,"c":373.8097880487,"v":345235.3571972029,"t":1716724800}
+{"o":373.8097880487,"h":379.8408466023,"l":373.116884141,"c":376.9917334713,"v":303517.041142194,"t":1716728400}
+{"o":376.9917334713,"h":378.7308994167,"l":368.3722549336,"c":371.9584957698,"v":474481.2932680181,"t":1716732000}
+{"o":371.9584957698,"h":376.2807457264,"l":362.4666158394,"c":368.4455681933,"v":474285.3195642623,"t":1716735600}
+{"o":368.4455681933,"h":373.1387754721,"l":364.9501453754,"c":367.775542536,"v":428340.066516288,"t":1716739200}
+{"o":367.775542536,"h":370.7850915529,"l":361.3509724965,"c":366.8246113831,"v":390100.1381489409,"t":1716742800}
+{"o":366.8246113831,"h":370.7197624208,"l":363.3983773545,"c":368.7255643219,"v":479113.8661335017,"t":1716746400}
+{"o":368.7255643219,"h":372.3059048381,"l":366.4556979897,"c":371.5198695454,"v":444940.052724136,"t":1716750000}
+{"o":371.5198695454,"h":374.3550244958,"l":369.3815336081,"c":372.5138966943,"v":483375.5763864859,"t":1716753600}
+{"o":372.5138966943,"h":377.2780098276,"l":366.6495358085,"c":371.6281233159,"v":646349.8273933697,"t":1716757200}
+{"o":371.6281233159,"h":374.9759650905,"l":366.4078034821,"c":368.7792230461,"v":804977.0958574087,"t":1716760800}
+{"o":368.7792230461,"h":372.1129126352,"l":366.0220160074,"c":370.7683764682,"v":535486.3248076272,"t":1716764400}
+{"o":370.7683764682,"h":379.4627539407,"l":362.9127888008,"c":375.4421268838,"v":462658.4998381141,"t":1716768000}
+{"o":375.4421268838,"h":380.955558805,"l":369.7528692892,"c":372.6798864594,"v":422429.2792348369,"t":1716771600}
+{"o":372.6798864594,"h":376.6795575623,"l":367.546770598,"c":372.6800691057,"v":482255.1956029687,"t":1716775200}
+{"o":372.6800691057,"h":377.2798052285,"l":368.8827386686,"c":373.7714269194,"v":389775.8399532757,"t":1716778800}
+{"o":373.7714269194,"h":378.6998494885,"l":370.21593908,"c":375.7037182447,"v":468116.8527806049,"t":1716782400}
+{"o":375.7037182447,"h":380.2566859502,"l":370.4206384443,"c":374.6776153711,"v":408504.7333576517,"t":1716786000}
+{"o":374.6776153711,"h":379.4213916481,"l":372.204031958,"c":376.5511065777,"v":379185.4957553837,"t":1716789600}
+{"o":376.5511065777,"h":385.5094857553,"l":374.1842062782,"c":377.7398088173,"v":363069.2008403222,"t":1716793200}
+{"o":377.7398088173,"h":380.8727747288,"l":371.9883192793,"c":376.2328571395,"v":400262.1756530204,"t":1716796800}
+{"o":376.2328571395,"h":379.407128145,"l":374.0979258659,"c":377.9599122855,"v":379538.3175423137,"t":1716800400}
+{"o":377.9599122855,"h":380.4932838054,"l":374.8120681161,"c":378.2262325427,"v":385735.2427008951,"t":1716804000}
+{"o":378.2262325427,"h":384.4505852814,"l":369.1752171815,"c":381.2881945485,"v":404305.5005227072,"t":1716807600}
+{"o":381.2881945485,"h":391.1559254358,"l":378.0331412201,"c":380.1372204537,"v":443174.4916148812,"t":1716811200}
+{"o":380.1372204537,"h":387.011083145,"l":370.6854074044,"c":378.5972245204,"v":617009.9857116106,"t":1716814800}
+{"o":378.5972245204,"h":386.8407387338,"l":369.8827839279,"c":380.7796138335,"v":725979.31196291,"t":1716818400}
+{"o":380.7796138335,"h":387.9482429813,"l":374.3685034915,"c":379.7270694923,"v":642450.7138251553,"t":1716822000}
+{"o":379.7270694923,"h":384.3745512852,"l":374.5231757306,"c":379.0392178347,"v":878847.0567323739,"t":1716825600}
+{"o":379.0392178347,"h":383.492761933,"l":374.0048157478,"c":380.0526688412,"v":764077.5854058147,"t":1716829200}
+{"o":380.0526688412,"h":384.8756689418,"l":377.530302197,"c":380.9130508244,"v":552068.9050556952,"t":1716832800}
+{"o":380.9130508244,"h":391.5831712652,"l":370.7125521532,"c":379.8358371685,"v":625247.8931347585,"t":1716836400}
+{"o":379.8358371685,"h":385.0541638196,"l":374.121514742,"c":379.8246969605,"v":544407.4734440402,"t":1716840000}
+{"o":379.8246969605,"h":382.0678308738,"l":376.6807373625,"c":378.945842357,"v":405051.2124466087,"t":1716843600}
+{"o":378.945842357,"h":385.3955069365,"l":377.0055161079,"c":382.2225619387,"v":514944.7745227813,"t":1716847200}
+{"o":382.2225619387,"h":384.9717372638,"l":377.0393694702,"c":380.4529645049,"v":443699.471327353,"t":1716850800}
+{"o":380.4529645049,"h":383.8684999313,"l":370.2232451966,"c":379.7750090142,"v":543973.3092351152,"t":1716854400}
+{"o":379.7750090142,"h":385.7616656441,"l":367.3763521472,"c":376.4514578907,"v":581521.5503827685,"t":1716858000}
+{"o":376.4514578907,"h":386.5505908778,"l":370.8627097262,"c":377.1098487443,"v":595654.1276157729,"t":1716861600}
+{"o":377.1098487443,"h":386.3207107138,"l":369.107776455,"c":378.8203407222,"v":414485.1485403343,"t":1716865200}
+{"o":378.8203407222,"h":388.314901718,"l":373.1997373406,"c":381.2823306566,"v":438146.3950587866,"t":1716868800}
+{"o":381.2823306566,"h":386.3082567606,"l":378.5004576124,"c":383.5010413363,"v":363159.0159614558,"t":1716872400}
+{"o":383.5010413363,"h":386.9815166149,"l":380.421462742,"c":383.9731898697,"v":325264.7462858079,"t":1716876000}
+{"o":383.9731898697,"h":386.8900386245,"l":379.3717822426,"c":383.7126865286,"v":332157.0188325117,"t":1716879600}
+{"o":383.7126865286,"h":388.7996902828,"l":378.2183046149,"c":383.9309126233,"v":461849.7012363618,"t":1716883200}
+{"o":383.9309126233,"h":387.2158950338,"l":379.2410081717,"c":382.2956519106,"v":417990.827382557,"t":1716886800}
+{"o":382.2956519106,"h":387.761524822,"l":376.3317141668,"c":383.977512319,"v":504771.3019811813,"t":1716890400}
+{"o":383.977512319,"h":388.8494483143,"l":374.411410935,"c":386.5643699388,"v":486866.689814307,"t":1716894000}
+{"o":386.5643699388,"h":392.8627625905,"l":380.0975159876,"c":387.0026234218,"v":541761.4298237904,"t":1716897600}
+{"o":387.0026234218,"h":403.0201252361,"l":377.9277875696,"c":387.6217325329,"v":787314.5328258504,"t":1716901200}
+{"o":387.6217325329,"h":395.5310147964,"l":376.2913642236,"c":386.0722471205,"v":799108.8207008693,"t":1716904800}
+{"o":386.0722471205,"h":390.8856646463,"l":376.9512486791,"c":382.4683067305,"v":726830.8736425427,"t":1716908400}
+{"o":382.4683067305,"h":388.1485177286,"l":376.6576027441,"c":383.073053295,"v":614441.9829120445,"t":1716912000}
+{"o":383.073053295,"h":386.1214236461,"l":378.1267951889,"c":381.2879386792,"v":517202.9580254268,"t":1716915600}
+{"o":381.2879386792,"h":388.1942091607,"l":377.4709197955,"c":384.5498238879,"v":570069.8187788189,"t":1716919200}
+{"o":384.5498238879,"h":391.6503126445,"l":373.3737669777,"c":384.526923521,"v":552263.9351882556,"t":1716922800}
+{"o":384.526923521,"h":386.5687623076,"l":376.4530001924,"c":383.9021783307,"v":480031.9473064487,"t":1716926400}
+{"o":383.9021783307,"h":386.3496270966,"l":381.2535257397,"c":383.0427265109,"v":466444.8621646862,"t":1716930000}
+{"o":383.0427265109,"h":387.0771440026,"l":381.5008109141,"c":384.1682806754,"v":636626.9433093424,"t":1716933600}
+{"o":384.1682806754,"h":390.2728025265,"l":382.5700413328,"c":385.9087396229,"v":494367.679787388,"t":1716937200}
+{"o":385.9087396229,"h":392.3574700153,"l":381.6034791292,"c":387.2235407168,"v":724745.8347194399,"t":1716940800}
+{"o":387.2235407168,"h":394.4592396018,"l":383.6405697283,"c":388.1737682629,"v":578953.1381059369,"t":1716944400}
+{"o":388.1737682629,"h":400.4774744694,"l":387.8204883313,"c":392.6610955752,"v":579668.906313007,"t":1716948000}
+{"o":392.6610955752,"h":400.1627274689,"l":387.2817437107,"c":396.0979663042,"v":686058.3080379176,"t":1716951600}
+{"o":396.0979663042,"h":397.9923054934,"l":391.3519912202,"c":392.6255478925,"v":570126.7865579466,"t":1716955200}
+{"o":392.6255478925,"h":393.9384517324,"l":384.4023930442,"c":390.1577045709,"v":478384.3623732379,"t":1716958800}
+{"o":390.1577045709,"h":395.2953593224,"l":385.9107079261,"c":392.6812031112,"v":477165.1210577654,"t":1716962400}
+{"o":392.6812031112,"h":399.663821618,"l":387.3069508007,"c":392.9647094349,"v":540876.3881763527,"t":1716966000}
+{"o":392.9647094349,"h":398.8449183585,"l":386.2726427446,"c":390.2371730051,"v":588716.0706654944,"t":1716969600}
+{"o":390.2371730051,"h":395.0318696578,"l":384.8803119816,"c":391.4913737925,"v":465124.5464971043,"t":1716973200}
+{"o":391.4913737925,"h":395.6867231999,"l":388.6834505363,"c":393.1501334331,"v":403271.0832375563,"t":1716976800}
+{"o":393.1501334331,"h":398.5245648787,"l":388.3652893965,"c":393.3807081785,"v":378567.7357695451,"t":1716980400}
+{"o":393.3807081785,"h":397.2946178654,"l":386.8163649307,"c":394.6837368486,"v":504363.8146249764,"t":1716984000}
+{"o":394.6837368486,"h":400.511451069,"l":390.3998677692,"c":396.6796585446,"v":656077.7165502956,"t":1716987600}
+{"o":396.6796585446,"h":399.2375240976,"l":388.4762239615,"c":397.581610619,"v":683867.51810726,"t":1716991200}
+{"o":397.581610619,"h":401.8617305212,"l":393.1678359968,"c":398.9071461154,"v":542816.3179197045,"t":1716994800}
+{"o":398.9071461154,"h":408.6615381632,"l":389.3895478492,"c":399.7226936565,"v":717032.637340873,"t":1716998400}
+{"o":399.7226936565,"h":405.0073929012,"l":393.1626441968,"c":396.3612081812,"v":661280.8442138484,"t":1717002000}
+{"o":396.3612081812,"h":400.4363717773,"l":390.8558978845,"c":395.9152812985,"v":585897.136549382,"t":1717005600}
+{"o":395.9152812985,"h":404.0789915524,"l":393.8263447474,"c":399.1855736322,"v":474921.676583337,"t":1717009200}
+{"o":399.1855736322,"h":401.5290002515,"l":396.44529752,"c":399.1100599184,"v":464708.9788414778,"t":1717012800}
+{"o":399.1100599184,"h":403.3991233635,"l":393.3251308686,"c":397.9232946806,"v":579621.7069885532,"t":1717016400}
+{"o":397.9232946806,"h":400.4039003471,"l":395.251656001,"c":398.5260962035,"v":460477.3651413263,"t":1717020000}
+{"o":398.5260962035,"h":400.4311902822,"l":393.3047180509,"c":395.9405819999,"v":459946.7324209263,"t":1717023600}
+{"o":395.9405819999,"h":400.1123449922,"l":392.9858780132,"c":396.4140556826,"v":642228.2921264534,"t":1717027200}
+{"o":396.4140556826,"h":398.7463270843,"l":392.9287868566,"c":395.1442953233,"v":567268.8679397671,"t":1717030800}
+{"o":395.1442953233,"h":401.3191184169,"l":390.6175132921,"c":396.9381728047,"v":416028.1633942823,"t":1717034400}
+{"o":396.9381728047,"h":399.316856516,"l":394.6625400406,"c":396.6906416549,"v":339013.6842303451,"t":1717038000}
+{"o":396.6906416549,"h":401.1251210883,"l":390.4832823826,"c":398.3704056641,"v":347220.1065239969,"t":1717041600}
+{"o":398.3704056641,"h":402.5207797682,"l":394.2144022032,"c":398.505014898,"v":374382.6241597364,"t":1717045200}
+{"o":398.505014898,"h":410.2966613168,"l":392.2438525377,"c":403.8908423869,"v":548315.2014698004,"t":1717048800}
+{"o":403.8908423869,"h":412.7510500417,"l":396.6053575617,"c":406.7789627195,"v":552030.1273639337,"t":1717052400}
+{"o":406.7789627195,"h":411.0725841409,"l":396.5585042653,"c":402.0513671236,"v":476385.3988829487,"t":1717056000}
+{"o":402.0513671236,"h":406.5118956983,"l":398.4733429205,"c":401.7838078227,"v":350535.6505337653,"t":1717059600}
+{"o":401.7838078227,"h":407.4260383444,"l":397.2030945325,"c":402.152440489,"v":397870.8443032852,"t":1717063200}
+{"o":402.152440489,"h":405.556303297,"l":398.3107548043,"c":401.839325371,"v":373766.4402412153,"t":1717066800}
+{"o":401.839325371,"h":406.6325553678,"l":396.430573283,"c":401.1373738176,"v":402419.8087822672,"t":1717070400}
+{"o":401.1373738176,"h":406.3277175058,"l":395.6599016286,"c":400.4114137802,"v":506581.4239534184,"t":1717074000}
+{"o":400.4114137802,"h":407.7149793241,"l":397.3337287655,"c":402.4819433813,"v":499571.655607031,"t":1717077600}
+{"o":402.4819433813,"h":406.6255545335,"l":397.8445120089,"c":402.4081091906,"v":487096.1472631437,"t":1717081200}
+{"o":402.4081091906,"h":407.0935411826,"l":399.5158973631,"c":405.1777093852,"v":539754.3171135589,"t":1717084800}
+{"o":405.1777093852,"h":413.4187019219,"l":398.9803234872,"c":405.3038290714,"v":536636.1681515732,"t":1717088400}
+{"o":405.3038290714,"h":410.5510015671,"l":402.3325287656,"c":405.5341824744,"v":472059.3728005576,"t":1717092000}
+{"o":405.5341824744,"h":411.5802723817,"l":398.3194310613,"c":403.88882791,"v":463154.999444203,"t":1717095600}
+{"o":403.88882791,"h":418.1079746735,"l":398.2212154439,"c":405.1154664947,"v":551543.5011942424,"t":1717099200}
+{"o":405.1154664947,"h":410.577573889,"l":400.3579792356,"c":404.2917864832,"v":688725.6760591296,"t":1717102800}
+{"o":404.2917864832,"h":410.8680054579,"l":403.1821794155,"c":406.42027291,"v":513619.4215890687,"t":1717106400}
+{"o":406.42027291,"h":409.5997514438,"l":403.3272194665,"c":407.5043941258,"v":444941.3674398527,"t":1717110000}
+{"o":407.5043941258,"h":412.8562092583,"l":404.142746574,"c":408.4658385188,"v":433285.0906440957,"t":1717113600}
+{"o":408.4658385188,"h":412.7520126908,"l":404.267310558,"c":408.0761409216,"v":354981.4369034944,"t":1717117200}
+{"o":408.0761409216,"h":415.1682522275,"l":405.1167099377,"c":408.730158416,"v":333599.0021749467,"t":1717120800}
+{"o":408.730158416,"h":410.3940562766,"l":406.7308154261,"c":408.4596315151,"v":299637.7372481023,"t":1717124400}
+{"o":408.4596315151,"h":411.111481772,"l":406.0637667921,"c":409.1334730674,"v":319798.718380475,"t":1717128000}
+{"o":409.1334730674,"h":416.0712684541,"l":403.8750095893,"c":412.5023949584,"v":377761.0561334004,"t":1717131600}
+{"o":412.5023949584,"h":414.4294809073,"l":405.0833049982,"c":409.9997751085,"v":283531.8795868108,"t":1717135200}
+{"o":409.9997751085,"h":411.9210745902,"l":405.6519137976,"c":409.3159867023,"v":258240.3128705029,"t":1717138800}
+{"o":409.3159867023,"h":412.5432810202,"l":406.9919866682,"c":411.8396401337,"v":268927.4861207698,"t":1717142400}
+{"o":411.8396401337,"h":413.7197069741,"l":408.5222171188,"c":412.2263634307,"v":443222.7171733516,"t":1717146000}
+{"o":412.2263634307,"h":415.2175706642,"l":408.6287540032,"c":411.9653930409,"v":319674.3991582179,"t":1717149600}
+{"o":411.9653930409,"h":415.5758067623,"l":406.5287308343,"c":411.6856387776,"v":320850.1142117006,"t":1717153200}
+{"o":411.6856387776,"h":417.394699454,"l":399.1908650545,"c":407.6036028935,"v":517505.0524229971,"t":1717156800}
+{"o":407.6036028935,"h":415.6310103106,"l":400.6896036904,"c":408.1491279996,"v":487930.1706213247,"t":1717160400}
+{"o":408.1491279996,"h":411.6118822412,"l":403.1545236715,"c":406.3118350483,"v":634313.0549206227,"t":1717164000}
+{"o":406.3118350483,"h":409.9286428001,"l":399.6010289105,"c":404.6387207026,"v":483517.6975166055,"t":1717167600}
+{"o":404.6387207026,"h":414.4284839048,"l":400.7420650364,"c":405.2253192877,"v":588336.1059926741,"t":1717171200}
+{"o":405.2253192877,"h":407.2619407445,"l":402.8845071761,"c":406.0135848152,"v":392348.394815911,"t":1717174800}
+{"o":406.0135848152,"h":408.6414111029,"l":403.2860606313,"c":405.9759315853,"v":341433.6502177633,"t":1717178400}
+{"o":405.9759315853,"h":412.6758088817,"l":401.1423852354,"c":406.6219133803,"v":399747.0478593303,"t":1717182000}
+{"o":406.6219133803,"h":409.4783938937,"l":402.7210757834,"c":404.8253314048,"v":416800.7516183474,"t":1717185600}
+{"o":404.8253314048,"h":408.82761388,"l":403.9372791965,"c":407.4985319147,"v":402638.0078147276,"t":1717189200}
+{"o":407.4985319147,"h":408.6626597173,"l":405.4703013149,"c":407.1749758206,"v":317007.1512909143,"t":1717192800}
+{"o":407.1749758206,"h":410.6004755886,"l":404.2492312803,"c":408.3576383169,"v":388296.2799840823,"t":1717196400}
+{"o":408.3576383169,"h":415.2480544179,"l":406.7448695161,"c":412.4583571402,"v":379700.9160300826,"t":1717200000}
+{"o":412.4583571402,"h":415.7673909199,"l":407.8345795989,"c":412.2339132242,"v":341883.5457760004,"t":1717203600}
+{"o":412.2339132242,"h":416.4719320223,"l":409.6384291659,"c":412.3077015818,"v":316333.9339301481,"t":1717207200}
+{"o":412.3077015818,"h":413.8380292091,"l":408.8826253919,"c":412.0326873356,"v":299235.5768574549,"t":1717210800}
+{"o":412.0326873356,"h":414.4406725125,"l":409.8491180957,"c":411.9099381958,"v":311489.5283976072,"t":1717214400}
+{"o":411.9099381958,"h":413.5167628053,"l":409.852186629,"c":411.8911617446,"v":313092.5579566528,"t":1717218000}
+{"o":411.8911617446,"h":415.2607022504,"l":411.2823726034,"c":413.8220568305,"v":292523.5580578779,"t":1717221600}
+{"o":413.8220568305,"h":416.0447022065,"l":411.2731491607,"c":413.5807733512,"v":299595.681308733,"t":1717225200}
+{"o":413.5807733512,"h":415.6812142904,"l":411.2058055822,"c":412.9925177405,"v":300160.9789945339,"t":1717228800}
+{"o":412.9925177405,"h":415.2490583871,"l":411.5914205551,"c":412.9131646891,"v":273210.8442297212,"t":1717232400}
+{"o":412.9131646891,"h":415.1520702841,"l":411.7507038153,"c":413.715841772,"v":244550.634710077,"t":1717236000}
+{"o":413.715841772,"h":414.9737605643,"l":411.9720917551,"c":413.4821231293,"v":268823.7911723626,"t":1717239600}
+{"o":413.4821231293,"h":414.9985432972,"l":411.5277768421,"c":413.1287183909,"v":245933.9192164887,"t":1717243200}
+{"o":413.1287183909,"h":414.4900339104,"l":410.2942902539,"c":411.9431262772,"v":324093.2965878564,"t":1717246800}
+{"o":411.9431262772,"h":413.4122259786,"l":401.0188844397,"c":408.3129479256,"v":519405.0005172889,"t":1717250400}
+{"o":408.3129479256,"h":411.8578729333,"l":405.2231529486,"c":410.2642944177,"v":405388.5566629814,"t":1717254000}
+{"o":410.2642944177,"h":411.6571899817,"l":407.0151817545,"c":408.7231009257,"v":374247.0382224679,"t":1717257600}
+{"o":408.7231009257,"h":409.6004141311,"l":405.7243532152,"c":407.5223168607,"v":391403.6952867469,"t":1717261200}
+{"o":407.5223168607,"h":410.7069649176,"l":406.4452633421,"c":409.8082475573,"v":389064.405875512,"t":1717264800}
+{"o":409.8082475573,"h":411.630220018,"l":407.8355970092,"c":409.0018189518,"v":469799.3521991915,"t":1717268400}
+{"o":409.0018189518,"h":410.2539949248,"l":405.8378970025,"c":407.8048316324,"v":426843.9863103579,"t":1717272000}
+{"o":407.8048316324,"h":408.9506584329,"l":404.382355671,"c":406.6184391612,"v":441371.3228989667,"t":1717275600}
+{"o":406.6184391612,"h":407.6749906345,"l":403.5203124404,"c":405.883302065,"v":401930.8881886487,"t":1717279200}
+{"o":405.883302065,"h":409.4340036418,"l":403.2324089318,"c":406.832918637,"v":416759.4533875772,"t":1717282800}
+{"o":406.832918637,"h":408.6554850906,"l":402.0746184442,"c":405.5850057399,"v":333194.0541607232,"t":1717286400}
+{"o":405.5850057399,"h":407.3768429247,"l":398.99110884,"c":401.4795852442,"v":426618.5365620387,"t":1717290000}
+{"o":401.4795852442,"h":403.759018381,"l":393.9090448718,"c":398.1621606571,"v":467145.9670046358,"t":1717293600}
+{"o":398.1621606571,"h":399.4669733067,"l":393.2739102993,"c":395.4493520281,"v":399208.4091696605,"t":1717297200}
+{"o":395.4493520281,"h":396.8016785833,"l":390.8973913509,"c":394.6495399566,"v":344714.2184453392,"t":1717300800}
+{"o":394.6495399566,"h":398.2076584051,"l":392.1968156288,"c":396.5933334718,"v":283611.6201311241,"t":1717304400}
+{"o":396.5933334718,"h":398.0224695969,"l":388.9879815411,"c":390.0528041756,"v":291298.6492993078,"t":1717308000}
+{"o":390.0528041756,"h":394.7255868782,"l":384.0261057673,"c":386.718732023,"v":323597.5054657824,"t":1717311600}
+{"o":386.718732023,"h":389.5276254403,"l":381.9270260122,"c":383.3580179212,"v":249761.2970018518,"t":1717315200}
+{"o":383.3580179212,"h":390.5491541989,"l":372.5982029942,"c":388.145168903,"v":315851.52344294,"t":1717318800}
+{"o":388.145168903,"h":390.8431772223,"l":382.0569321344,"c":384.2247580271,"v":258167.129785316,"t":1717322400}
+{"o":384.2247580271,"h":389.4805453879,"l":376.6482466421,"c":382.5476363812,"v":307612.9173192701,"t":1717326000}
+{"o":382.5476363812,"h":386.150196553,"l":377.8117927024,"c":382.2183581014,"v":307156.9753788867,"t":1717329600}
+{"o":382.2183581014,"h":386.9082502202,"l":378.8046377689,"c":382.4378537877,"v":300100.8353424394,"t":1717333200}
+{"o":382.4378537877,"h":386.1529687721,"l":376.6940408388,"c":381.4878665515,"v":434316.9496748771,"t":1717336800}
+{"o":381.4878665515,"h":384.5880364263,"l":375.4368631836,"c":378.169109725,"v":505215.0257516516,"t":1717340400}
+{"o":378.169109725,"h":385.569728444,"l":364.441305143,"c":380.555540761,"v":452344.6610434594,"t":1717344000}
+{"o":380.555540761,"h":387.0294830264,"l":374.9923816476,"c":381.7601130493,"v":470888.4794855536,"t":1717347600}
+{"o":381.7601130493,"h":388.7978052884,"l":374.8269060554,"c":379.2368939817,"v":541097.5184860176,"t":1717351200}
+{"o":379.2368939817,"h":384.8791400818,"l":376.1133745914,"c":379.7873062391,"v":425511.2331402377,"t":1717354800}
+{"o":379.7873062391,"h":385.0814721911,"l":375.0667728284,"c":382.0514331973,"v":427249.8397509778,"t":1717358400}
+{"o":382.0514331973,"h":384.9312942842,"l":379.2416574241,"c":380.0119402846,"v":599897.2490057164,"t":1717362000}
+{"o":380.0119402846,"h":384.6200802809,"l":378.4624019766,"c":383.1284545455,"v":410476.374473982,"t":1717365600}
+{"o":383.1284545455,"h":386.9763515892,"l":338.8609964442,"c":384.4233381872,"v":348847.4902370573,"t":1717369200}
+{"o":384.4233381872,"h":391.9481187069,"l":376.1784335881,"c":384.3690588789,"v":767653.3715931363,"t":1717372800}
+{"o":384.3690588789,"h":394.3232339799,"l":376.0103564109,"c":381.331609878,"v":690241.7082569071,"t":1717376400}
+{"o":381.331609878,"h":383.3568568297,"l":371.4066410606,"c":373.8275566193,"v":442529.0861215239,"t":1717380000}
+{"o":373.8275566193,"h":379.0304161038,"l":359.4651434872,"c":365.2892511086,"v":415105.627191045,"t":1717383600}
+{"o":365.2892511086,"h":377.5662329597,"l":361.4241052234,"c":371.3003130908,"v":456775.9731995396,"t":1717387200}
+{"o":371.3003130908,"h":375.985351821,"l":364.8468262935,"c":371.4645133799,"v":437125.5161000013,"t":1717390800}
+{"o":371.4645133799,"h":377.6072302308,"l":365.1503759934,"c":374.4646065574,"v":429066.9935292059,"t":1717394400}
+{"o":374.4646065574,"h":381.114934434,"l":369.8694743565,"c":376.7633517017,"v":393245.1740097224,"t":1717398000}
+{"o":376.7633517017,"h":380.778707157,"l":372.0459441144,"c":377.6482709596,"v":431340.5256820207,"t":1717401600}
+{"o":377.6482709596,"h":380.8784475144,"l":374.7318181165,"c":378.4191213788,"v":340037.3250447389,"t":1717405200}
+{"o":378.4191213788,"h":380.7282681399,"l":373.4367939125,"c":377.7128479634,"v":373070.1952257201,"t":1717408800}
+{"o":377.7128479634,"h":379.7233195054,"l":371.8751584198,"c":376.134413357,"v":371553.3883444267,"t":1717412400}
+{"o":376.134413357,"h":380.5256146511,"l":373.0644645685,"c":377.9784019818,"v":436518.6259663201,"t":1717416000}
+{"o":377.9784019818,"h":382.7755517869,"l":376.2510628044,"c":380.146898684,"v":571068.6343963665,"t":1717419600}
+{"o":380.146898684,"h":391.12052902,"l":367.5982072398,"c":382.3427382063,"v":690643.6352480756,"t":1717423200}
+{"o":382.3427382063,"h":386.5906411975,"l":363.066205909,"c":380.3795742689,"v":637487.5190998313,"t":1717426800}
+{"o":380.3795742689,"h":384.2382816828,"l":363.6417934857,"c":380.8857622089,"v":492997.0549781322,"t":1717430400}
+{"o":380.8857622089,"h":386.4996642473,"l":377.7052682333,"c":382.2406524336,"v":514183.4278307747,"t":1717434000}
+{"o":382.2406524336,"h":386.2242225235,"l":378.9173781593,"c":384.4450054114,"v":447822.0723426009,"t":1717437600}
+{"o":384.4450054114,"h":388.5140194079,"l":380.7705092927,"c":387.1507119877,"v":517487.6531235682,"t":1717441200}
+{"o":174.5628473351,"h":186.6651093428,"l":169.6926750606,"c":174.5628473351,"v":576831.4452435754,"t":1710244800}
+{"o":174.5628473351,"h":181.9526640914,"l":170.9690359286,"c":175.5182516679,"v":585215.9898516474,"t":1710248400}
+{"o":175.5182516679,"h":181.8822541426,"l":167.9752522031,"c":174.9684467015,"v":711903.8501160954,"t":1710252000}
+{"o":174.9684467015,"h":181.2965694302,"l":164.7780257338,"c":171.5805916598,"v":808291.7255525037,"t":1710255600}
+{"o":171.5805916598,"h":181.2557695087,"l":164.2477797296,"c":173.6880269888,"v":894796.4497715706,"t":1710259200}
+{"o":173.6880269888,"h":190.6838229169,"l":126.9421554289,"c":172.171027007,"v":1311738.036547024,"t":1710262800}
+{"o":172.171027007,"h":177.3849411916,"l":168.0846043702,"c":173.4635484748,"v":587396.0187453832,"t":1710266400}
+{"o":173.4635484748,"h":175.7105941314,"l":163.9234579666,"c":174.1326066398,"v":463689.6904060871,"t":1710270000}
+{"o":174.1326066398,"h":179.8072721808,"l":169.4297895671,"c":175.0115568719,"v":667559.618862602,"t":1710273600}
+{"o":175.0115568719,"h":176.7632902956,"l":170.1053842672,"c":171.854162614,"v":480155.9150995055,"t":1710277200}
+{"o":171.854162614,"h":175.216142429,"l":166.1022136067,"c":171.9232257914,"v":433795.7917132039,"t":1710280800}
+{"o":171.9232257914,"h":175.6989058211,"l":160.5835157499,"c":172.1265563455,"v":437282.6539389849,"t":1710284400}
+{"o":172.1265563455,"h":177.5163092553,"l":157.6696724046,"c":157.8152481265,"v":490010.8515577398,"t":1710288000}
+{"o":157.8152481265,"h":168.4987859757,"l":155.9520256519,"c":163.5501366903,"v":552198.3318538432,"t":1710291600}
+{"o":163.5501366903,"h":167.601752689,"l":159.9521497484,"c":165.4647935835,"v":357506.2448080452,"t":1710295200}
+{"o":165.4647935835,"h":169.5285454788,"l":153.3178833981,"c":165.9510007783,"v":356321.7499047002,"t":1710298800}
+{"o":165.9510007783,"h":168.3367131433,"l":162.2838764668,"c":166.6290306168,"v":338411.2143263583,"t":1710302400}
+{"o":166.6290306168,"h":171.007888406,"l":164.6778711919,"c":168.0582179265,"v":575339.2269290753,"t":1710306000}
+{"o":168.0582179265,"h":170.3918788291,"l":166.2017913354,"c":167.4690769584,"v":268233.2712793064,"t":1710309600}
+{"o":167.4690769584,"h":169.2582666105,"l":163.8165659012,"c":166.7558378077,"v":343992.9368358728,"t":1710313200}
+{"o":166.7558378077,"h":172.9426676874,"l":166.3193664558,"c":170.9106541613,"v":370096.3206471722,"t":1710316800}
+{"o":170.9106541613,"h":172.8990896756,"l":169.0010082807,"c":170.8227808808,"v":295902.7739445415,"t":1710320400}
+{"o":170.8227808808,"h":172.82009003,"l":167.9762930647,"c":171.3319275511,"v":324416.8039224151,"t":1710324000}
+{"o":171.3319275511,"h":175.8611446171,"l":160.0000273405,"c":172.2091716141,"v":346400.3957249392,"t":1710327600}
+{"o":172.2091716141,"h":176.7574022046,"l":168.6319462173,"c":171.4876649013,"v":444178.9061251834,"t":1710331200}
+{"o":171.4876649013,"h":178.9896722541,"l":167.3616499848,"c":176.0618106131,"v":520815.1772395439,"t":1710334800}
+{"o":176.0618106131,"h":180.7240795356,"l":170.4843335077,"c":176.2804702621,"v":567139.1723865643,"t":1710338400}
+{"o":176.2804702621,"h":184.149828969,"l":171.9771853985,"c":177.8793836215,"v":795906.7907654608,"t":1710342000}
+{"o":177.8793836215,"h":179.9587540879,"l":171.7819490031,"c":177.8379474974,"v":745094.4603243,"t":1710345600}
+{"o":177.8379474974,"h":183.0493420739,"l":175.3033816282,"c":179.5967339324,"v":679688.7543085123,"t":1710349200}
+{"o":179.5967339324,"h":184.3941286824,"l":175.1580929416,"c":180.4646178941,"v":636650.7291766945,"t":1710352800}
+{"o":180.4646178941,"h":184.7874245761,"l":177.2077464995,"c":181.5666310886,"v":523182.3048665748,"t":1710356400}
+{"o":181.5666310886,"h":184.9574921913,"l":172.9742213323,"c":180.7011094701,"v":515883.0131310647,"t":1710360000}
+{"o":180.7011094701,"h":192.1540264735,"l":167.3041540127,"c":184.3227949814,"v":687667.6542300456,"t":1710363600}
+{"o":184.3227949814,"h":187.2573192726,"l":174.9006043179,"c":183.8414874553,"v":690764.6221530021,"t":1710367200}
+{"o":183.8414874553,"h":186.1701427015,"l":177.5668853664,"c":180.7570796158,"v":511260.9756710138,"t":1710370800}
+{"o":180.7570796158,"h":192.3439652176,"l":176.5695058839,"c":189.2188578978,"v":658453.1287319491,"t":1710374400}
+{"o":189.2188578978,"h":194.3352684401,"l":183.199526748,"c":189.1296699022,"v":653943.7588887117,"t":1710378000}
+{"o":189.1296699022,"h":194.0080850238,"l":173.7705047124,"c":189.1023101851,"v":629596.5419333003,"t":1710381600}
+{"o":189.1023101851,"h":195.8255384074,"l":186.21400257,"c":191.3854411775,"v":605251.711557645,"t":1710385200}
+{"o":191.3854411775,"h":195.2114544156,"l":189.0763809181,"c":192.3649429594,"v":484141.3927305382,"t":1710388800}
+{"o":192.3649429594,"h":197.3998650867,"l":187.9993295935,"c":191.7133448082,"v":513217.9880899508,"t":1710392400}
+{"o":191.7133448082,"h":198.6326041342,"l":188.3203376693,"c":193.2356424603,"v":527958.7071710653,"t":1710396000}
+{"o":193.2356424603,"h":196.2230848865,"l":188.2189659233,"c":191.7515436655,"v":509588.1959115748,"t":1710399600}
+{"o":191.7515436655,"h":194.9338092198,"l":190.6025417578,"c":193.9301167083,"v":518407.2566206808,"t":1710403200}
+{"o":193.9301167083,"h":203.5779369763,"l":191.6205909347,"c":197.5556384715,"v":677946.8436213429,"t":1710406800}
+{"o":197.5556384715,"h":210.8334665082,"l":186.7604319514,"c":200.0648901205,"v":740483.6547850412,"t":1710410400}
+{"o":200.0648901205,"h":204.2045890815,"l":194.3194436259,"c":200.0914720204,"v":670932.0269080495,"t":1710414000}
+{"o":200.0914720204,"h":204.1829059521,"l":193.4812244499,"c":199.9689973415,"v":623651.3904310714,"t":1710417600}
+{"o":199.9689973415,"h":212.9678654285,"l":184.4561336416,"c":198.335991133,"v":923608.6340091126,"t":1710421200}
+{"o":198.335991133,"h":204.7273855909,"l":191.7752974089,"c":198.1228756267,"v":942148.8872367739,"t":1710424800}
+{"o":198.1228756267,"h":204.9054207412,"l":191.6969449165,"c":198.1780358418,"v":1115801.2472163432,"t":1710428400}
+{"o":198.1780358418,"h":209.0789953222,"l":189.6613415405,"c":198.6691793619,"v":1086616.4173447411,"t":1710432000}
+{"o":198.6691793619,"h":203.4429693621,"l":194.8633470635,"c":196.6977554418,"v":796983.8786758976,"t":1710435600}
+{"o":196.6977554418,"h":204.4675389745,"l":189.6023796787,"c":198.4472429231,"v":836894.8168180292,"t":1710439200}
+{"o":198.4472429231,"h":208.192835507,"l":190.866376005,"c":197.8074657254,"v":1159190.3490875922,"t":1710442800}
+{"o":197.8074657254,"h":206.3270669928,"l":191.4720200803,"c":200.3495272961,"v":731077.5022154675,"t":1710446400}
+{"o":200.3495272961,"h":203.4080439975,"l":197.5572144784,"c":199.6278293193,"v":572212.2952224625,"t":1710450000}
+{"o":199.6278293193,"h":205.48786345,"l":195.7620651075,"c":200.3928329378,"v":722860.4354238115,"t":1710453600}
+{"o":200.3928329378,"h":207.6721919491,"l":198.153755605,"c":204.399090303,"v":678287.3176929227,"t":1710457200}
+{"o":204.399090303,"h":209.1234087699,"l":200.4889778103,"c":208.264936435,"v":750346.2511375337,"t":1710460800}
+{"o":208.264936435,"h":346.8572962193,"l":197.9879107203,"c":203.2420118611,"v":947727.0353153372,"t":1710464400}
+{"o":203.2420118611,"h":214.9429732604,"l":192.092531607,"c":204.7210011638,"v":1235718.7734081619,"t":1710468000}
+{"o":204.7210011638,"h":218.4848876201,"l":192.2594939877,"c":204.9411132486,"v":1555558.949822363,"t":1710471600}
+{"o":204.9411132486,"h":214.304340377,"l":194.9105004959,"c":204.8354066739,"v":1234046.6366234801,"t":1710475200}
+{"o":204.8354066739,"h":214.8062811553,"l":199.3525739831,"c":208.6512422611,"v":1062481.2092934276,"t":1710478800}
+{"o":208.6512422611,"h":217.9476078045,"l":197.0615191987,"c":204.097054457,"v":1063076.5206620323,"t":1710482400}
+{"o":204.097054457,"h":207.3982125717,"l":194.8993150605,"c":201.5647741177,"v":782077.3198151514,"t":1710486000}
+{"o":201.5647741177,"h":214.8322413592,"l":190.7004612727,"c":202.1545542017,"v":1282539.6801984503,"t":1710489600}
+{"o":202.1545542017,"h":217.068684147,"l":192.0524065156,"c":202.7796402639,"v":1661394.2274254053,"t":1710493200}
+{"o":202.7796402639,"h":205.6882352203,"l":196.6006401071,"c":201.6852782376,"v":1023700.1454514032,"t":1710496800}
+{"o":201.6852782376,"h":206.7463886156,"l":193.1692036705,"c":198.9080889778,"v":1015091.9113312308,"t":1710500400}
+{"o":198.9080889778,"h":204.2801437068,"l":193.164578901,"c":199.2425571145,"v":1076331.7205563788,"t":1710504000}
+{"o":199.2425571145,"h":214.8407530583,"l":193.4221460309,"c":205.4694681688,"v":1263109.4234717391,"t":1710507600}
+{"o":205.4694681688,"h":210.7759330548,"l":201.0030090452,"c":205.9094745242,"v":1239439.4516119978,"t":1710511200}
+{"o":205.9094745242,"h":211.0847426726,"l":197.0588693504,"c":207.1689672466,"v":1441675.4993229024,"t":1710514800}
+{"o":207.1689672466,"h":212.9072077482,"l":196.9127307544,"c":203.0115915548,"v":1434364.1502245907,"t":1710518400}
+{"o":203.0115915548,"h":208.2268295681,"l":200.2416918422,"c":203.4629107994,"v":966830.1726899781,"t":1710522000}
+{"o":203.4629107994,"h":212.9869807208,"l":196.0203633108,"c":203.685241971,"v":1064248.1377553514,"t":1710525600}
+{"o":203.685241971,"h":213.9930951815,"l":197.305349118,"c":207.1740772703,"v":1089933.2709853114,"t":1710529200}
+{"o":207.1740772703,"h":212.5949814998,"l":197.6489236993,"c":203.7586716856,"v":1187167.1266332027,"t":1710532800}
+{"o":203.7586716856,"h":207.8460552106,"l":194.5473183637,"c":198.6380069121,"v":682832.7330347263,"t":1710536400}
+{"o":198.6380069121,"h":204.2199845813,"l":189.1512271364,"c":196.5806748943,"v":658036.3233385812,"t":1710540000}
+{"o":196.5806748943,"h":201.2180093271,"l":187.9630311695,"c":191.1445815365,"v":793198.3836350087,"t":1710543600}
+{"o":191.1445815365,"h":193.7131592306,"l":184.5033892122,"c":186.0933386743,"v":756328.9526505619,"t":1710547200}
+{"o":186.0933386743,"h":192.0861618593,"l":177.5397174542,"c":184.6328023481,"v":865407.3192427534,"t":1710550800}
+{"o":184.6328023481,"h":188.1606414575,"l":180.565297396,"c":184.217728892,"v":838872.4948848005,"t":1710554400}
+{"o":184.217728892,"h":188.8437334402,"l":169.4198880312,"c":172.1292855023,"v":1120986.4416221743,"t":1710558000}
+{"o":172.1292855023,"h":176.0054474891,"l":167.3560216671,"c":170.1797401138,"v":1041493.5013303141,"t":1710561600}
+{"o":170.1797401138,"h":180.7203161448,"l":167.0773539051,"c":175.9707849858,"v":1351933.7329305103,"t":1710565200}
+{"o":175.9707849858,"h":176.5919932225,"l":164.1085890646,"c":166.1345647204,"v":959295.5506303959,"t":1710568800}
+{"o":166.1345647204,"h":174.9335661358,"l":164.9322465735,"c":171.6979767027,"v":1026620.6261418845,"t":1710572400}
+{"o":171.6979767027,"h":179.7124851107,"l":167.0768419772,"c":174.3801691566,"v":712614.4777704858,"t":1710576000}
+{"o":174.3801691566,"h":180.0048079433,"l":169.810148033,"c":174.8787014178,"v":1072791.4804636911,"t":1710579600}
+{"o":174.8787014178,"h":182.5117092083,"l":172.0043478094,"c":177.1391601304,"v":1254375.4837577387,"t":1710583200}
+{"o":177.1391601304,"h":186.4473027925,"l":170.3659539867,"c":178.2225574308,"v":1516020.0318176763,"t":1710586800}
+{"o":178.2225574308,"h":185.6031023541,"l":173.7882814622,"c":182.0282443942,"v":1464470.777413466,"t":1710590400}
+{"o":182.0282443942,"h":189.3575079322,"l":176.6049588773,"c":183.841618143,"v":1204559.2236896909,"t":1710594000}
+{"o":183.841618143,"h":191.3680507713,"l":180.6582542157,"c":189.0317812279,"v":1286319.857225846,"t":1710597600}
+{"o":189.0317812279,"h":199.6730248691,"l":182.3134128615,"c":190.0027403328,"v":1188344.6121583204,"t":1710601200}
+{"o":190.0027403328,"h":199.1482791911,"l":184.3660020174,"c":191.1437133649,"v":1290178.2944459256,"t":1710604800}
+{"o":191.1437133649,"h":201.0840245587,"l":181.2016506798,"c":192.8681638035,"v":1527790.3718531013,"t":1710608400}
+{"o":192.8681638035,"h":205.3720275621,"l":179.8686257276,"c":195.6523744756,"v":1666440.4399746852,"t":1710612000}
+{"o":195.6523744756,"h":199.1681435173,"l":183.6915851801,"c":190.2707140567,"v":1057492.0411915472,"t":1710615600}
+{"o":190.2707140567,"h":199.4969657119,"l":180.2401385462,"c":189.3404925469,"v":906296.813194226,"t":1710619200}
+{"o":189.3404925469,"h":194.6524020852,"l":179.6923299517,"c":184.310161996,"v":993699.0925024832,"t":1710622800}
+{"o":184.310161996,"h":193.7325375167,"l":176.0369471516,"c":186.0512186435,"v":874612.3985286055,"t":1710626400}
+{"o":186.0512186435,"h":195.0114628945,"l":177.4727341046,"c":183.477516396,"v":1159998.7584841934,"t":1710630000}
+{"o":183.477516396,"h":208.2466177418,"l":176.7355330432,"c":189.1053624777,"v":991775.4983417386,"t":1710633600}
+{"o":189.1053624777,"h":197.3882537792,"l":177.9983344427,"c":183.3940322392,"v":720744.0128839369,"t":1710637200}
+{"o":183.3940322392,"h":187.9814089056,"l":176.9504642672,"c":186.7241425462,"v":786132.5688652333,"t":1710640800}
+{"o":186.7241425462,"h":192.9208537452,"l":183.0415214134,"c":187.5777028333,"v":901127.640598295,"t":1710644400}
+{"o":187.5777028333,"h":193.7297848197,"l":177.8439741824,"c":188.1374960084,"v":984940.7523112305,"t":1710648000}
+{"o":188.1374960084,"h":194.6450369123,"l":182.5317505367,"c":189.8006611288,"v":1345594.5233993202,"t":1710651600}
+{"o":189.8006611288,"h":198.3521761322,"l":183.8733102488,"c":189.8112883951,"v":1801971.3644683107,"t":1710655200}
+{"o":189.8112883951,"h":196.2481293132,"l":183.3688441305,"c":189.8033822916,"v":1805657.1571022091,"t":1710658800}
+{"o":189.8033822916,"h":198.8381992415,"l":181.9808011723,"c":190.0528390918,"v":1228661.1813016022,"t":1710662400}
+{"o":190.0528390918,"h":193.4859047735,"l":186.1091087677,"c":189.8019441579,"v":909777.918145014,"t":1710666000}
+{"o":189.8019441579,"h":198.4245018418,"l":183.3085194863,"c":191.8449074931,"v":962500.706418558,"t":1710669600}
+{"o":191.8449074931,"h":194.9266390705,"l":188.949473838,"c":191.6314690626,"v":870649.0126360357,"t":1710673200}
+{"o":191.6314690626,"h":199.9122407583,"l":186.8399556353,"c":192.7252873976,"v":1261674.9492819633,"t":1710676800}
+{"o":192.7252873976,"h":196.285613308,"l":188.1737309411,"c":193.9466606091,"v":981556.9286590923,"t":1710680400}
+{"o":193.9466606091,"h":196.2504636668,"l":180.6976243338,"c":183.8150073509,"v":898104.6493982773,"t":1710684000}
+{"o":183.8150073509,"h":190.8661757531,"l":176.6056028834,"c":184.9537716953,"v":839305.2712214023,"t":1710687600}
+{"o":184.9537716953,"h":188.1203354335,"l":178.7004096482,"c":185.175017138,"v":768975.6131966382,"t":1710691200}
+{"o":185.175017138,"h":190.4985156446,"l":184.1797695965,"c":188.988425226,"v":692371.5649790858,"t":1710694800}
+{"o":188.988425226,"h":192.1915483234,"l":185.3476807081,"c":187.6986140142,"v":812166.5985191189,"t":1710698400}
+{"o":187.6986140142,"h":189.4617556267,"l":184.4422378654,"c":185.6642401076,"v":601916.4549758784,"t":1710702000}
+{"o":185.6642401076,"h":190.131007558,"l":184.6149804782,"c":188.9959912028,"v":668063.1550127338,"t":1710705600}
+{"o":188.9959912028,"h":190.4873790362,"l":184.7747352765,"c":187.1248822752,"v":609476.3294992066,"t":1710709200}
+{"o":187.1248822752,"h":194.2937827401,"l":180.4135580894,"c":187.8443346666,"v":816189.8079290998,"t":1710712800}
+{"o":187.8443346666,"h":190.5376835905,"l":174.4393686102,"c":183.4020069545,"v":1073172.8427689029,"t":1710716400}
+{"o":183.4020069545,"h":189.6274334791,"l":171.804120479,"c":183.9309580062,"v":789788.1639312732,"t":1710720000}
+{"o":183.9309580062,"h":190.4477884419,"l":179.5398008298,"c":185.3417656103,"v":712322.3843982281,"t":1710723600}
+{"o":185.3417656103,"h":192.0956106042,"l":182.6265615499,"c":188.7707348469,"v":650388.5291081815,"t":1710727200}
+{"o":188.7707348469,"h":191.1528446699,"l":181.114630802,"c":186.4079160841,"v":796900.0810189919,"t":1710730800}
+{"o":186.4079160841,"h":191.5769336392,"l":183.5141763468,"c":187.3653653431,"v":721043.1352079588,"t":1710734400}
+{"o":187.3653653431,"h":190.3045796595,"l":183.4239241747,"c":187.5576711346,"v":679368.6329557714,"t":1710738000}
+{"o":187.5576711346,"h":192.7672842108,"l":184.4813629326,"c":189.393548565,"v":553093.5556524626,"t":1710741600}
+{"o":189.393548565,"h":195.8318310293,"l":184.9783053289,"c":190.3540314248,"v":1387473.1868946529,"t":1710745200}
+{"o":190.3540314248,"h":195.8587705541,"l":186.1366684134,"c":191.0312551599,"v":2462795.5334035805,"t":1710748800}
+{"o":191.0312551599,"h":198.1094418273,"l":184.4856187163,"c":191.5962776277,"v":2974229.0219793753,"t":1710752400}
+{"o":191.5962776277,"h":197.6045768944,"l":187.8845494675,"c":194.4079946895,"v":3669253.7085433099,"t":1710756000}
+{"o":194.4079946895,"h":196.5441992729,"l":189.1454956525,"c":192.5258204657,"v":2479465.568923383,"t":1710759600}
+{"o":192.5258204657,"h":195.3809538383,"l":186.1739064916,"c":189.5452683816,"v":1764218.4759631867,"t":1710763200}
+{"o":189.5452683816,"h":199.6529669638,"l":180.4093428166,"c":192.999481977,"v":1833384.7410095187,"t":1710766800}
+{"o":192.999481977,"h":210.0662317455,"l":185.9327093246,"c":192.4199452309,"v":1573011.7073878238,"t":1710770400}
+{"o":192.4199452309,"h":201.2576286952,"l":178.9103219289,"c":193.6277205297,"v":1325990.7262531882,"t":1710774000}
+{"o":193.6277205297,"h":224.9036616994,"l":184.7597148237,"c":194.6939689249,"v":1403785.0268847116,"t":1710777600}
+{"o":194.6939689249,"h":200.1552941156,"l":188.9396153234,"c":192.8020992027,"v":1418415.627074166,"t":1710781200}
+{"o":192.8020992027,"h":198.7522461017,"l":191.828571416,"c":196.4382417411,"v":852048.6275664879,"t":1710784800}
+{"o":196.4382417411,"h":199.3236672324,"l":189.6638699045,"c":192.166327405,"v":711070.3127070972,"t":1710788400}
+{"o":192.166327405,"h":197.036311928,"l":190.6729030655,"c":194.7553596605,"v":642338.8635003632,"t":1710792000}
+{"o":194.7553596605,"h":199.1946328996,"l":189.0664949701,"c":192.5119774952,"v":786127.9845504642,"t":1710795600}
+{"o":192.5119774952,"h":200.1951121081,"l":187.6917976709,"c":194.3902789893,"v":1366820.6260094563,"t":1710799200}
+{"o":194.3902789893,"h":200.0018742057,"l":189.1727293036,"c":196.0527816425,"v":1126042.7845711182,"t":1710802800}
+{"o":196.0527816425,"h":211.9629950988,"l":190.8448762019,"c":204.5996712426,"v":1528959.5097281646,"t":1710806400}
+{"o":204.5996712426,"h":213.558513186,"l":194.7970646042,"c":202.7325523954,"v":2070014.4052499866,"t":1710810000}
+{"o":202.7325523954,"h":209.1588274085,"l":193.4340245621,"c":199.5883402024,"v":1313385.5681587197,"t":1710813600}
+{"o":199.5883402024,"h":207.0891233581,"l":193.7345891292,"c":201.4335151654,"v":1253867.5274014361,"t":1710817200}
+{"o":201.4335151654,"h":210.0827433057,"l":197.0525577301,"c":204.795175615,"v":1929075.9734468099,"t":1710820800}
+{"o":204.795175615,"h":211.0566166239,"l":198.7515276116,"c":205.1731400065,"v":2283445.2220813427,"t":1710824400}
+{"o":205.1731400065,"h":215.2220374461,"l":198.1977076529,"c":208.1151735327,"v":1406898.6414693482,"t":1710828000}
+{"o":208.1151735327,"h":218.3222511955,"l":197.2478944678,"c":205.511144191,"v":1567829.3909320389,"t":1710831600}
+{"o":205.511144191,"h":216.8670365861,"l":188.6330427509,"c":202.7388679395,"v":1353468.0081256733,"t":1710835200}
+{"o":202.7388679395,"h":211.2752377555,"l":189.9398701516,"c":199.2062866247,"v":1317696.0389970355,"t":1710838800}
+{"o":199.2062866247,"h":205.2865638326,"l":191.3543239021,"c":197.5740654184,"v":995781.1085462508,"t":1710842400}
+{"o":197.5740654184,"h":205.4098263106,"l":187.3751695182,"c":196.4093795852,"v":1237519.6412636382,"t":1710846000}
+{"o":196.4093795852,"h":209.5023626082,"l":190.3793219477,"c":199.1853669669,"v":1210239.7661357392,"t":1710849600}
+{"o":199.1853669669,"h":203.055473246,"l":193.9347274006,"c":198.0071461396,"v":917942.3820741206,"t":1710853200}
+{"o":198.0071461396,"h":203.4664435189,"l":192.965006195,"c":195.5645019163,"v":845336.1690586904,"t":1710856800}
+{"o":195.5645019163,"h":204.6000542793,"l":184.622804878,"c":193.8529825701,"v":1034016.498378701,"t":1710860400}
+{"o":193.8529825701,"h":197.6314839435,"l":187.1358933798,"c":190.3291950134,"v":1154417.7925811517,"t":1710864000}
+{"o":190.3291950134,"h":195.8620271509,"l":186.4267540941,"c":191.3996030332,"v":954030.1212898537,"t":1710867600}
+{"o":191.3996030332,"h":194.9885369797,"l":187.2382366846,"c":190.6243409314,"v":653937.9874887414,"t":1710871200}
+{"o":190.6243409314,"h":194.8713140506,"l":183.1682670367,"c":187.1385046149,"v":725209.1584181702,"t":1710874800}
+{"o":187.1385046149,"h":194.0992420389,"l":178.2255986301,"c":185.5400780589,"v":899256.1277369519,"t":1710878400}
+{"o":185.5400780589,"h":189.0897655252,"l":179.5961996967,"c":183.1526763341,"v":747858.9533629199,"t":1710882000}
+{"o":183.1526763341,"h":191.3223381749,"l":172.6253339635,"c":185.4082810951,"v":1598058.2464201266,"t":1710885600}
+{"o":185.4082810951,"h":193.2131782798,"l":176.5816277171,"c":187.4429548999,"v":1241209.4523673123,"t":1710889200}
+{"o":187.4429548999,"h":196.6413497834,"l":182.6776774082,"c":190.0855286269,"v":1185689.1852417237,"t":1710892800}
+{"o":190.0855286269,"h":198.4010152325,"l":183.5333631737,"c":191.778754322,"v":968334.4587191873,"t":1710896400}
+{"o":191.778754322,"h":196.8536991296,"l":187.6235988947,"c":192.3523992026,"v":625893.617910036,"t":1710900000}
+{"o":192.3523992026,"h":199.1301109601,"l":183.7702104775,"c":190.5029404858,"v":803172.9128041513,"t":1710903600}
+{"o":190.5029404858,"h":197.2042210619,"l":185.3705349348,"c":190.2580644715,"v":877472.3805270307,"t":1710907200}
+{"o":190.2580644715,"h":198.7009397124,"l":183.1222751471,"c":190.8323328008,"v":925689.8755736776,"t":1710910800}
+{"o":190.8323328008,"h":194.4251552399,"l":186.7556200959,"c":191.3755761924,"v":565027.5626793602,"t":1710914400}
+{"o":191.3755761924,"h":199.5156810215,"l":181.7434128063,"c":188.3638327287,"v":671382.2626461835,"t":1710918000}
+{"o":188.3638327287,"h":197.9017823658,"l":182.9732406728,"c":189.8419559929,"v":576861.367322796,"t":1710921600}
+{"o":189.8419559929,"h":192.329480196,"l":185.9301875524,"c":187.6374457456,"v":494217.4482786733,"t":1710925200}
+{"o":187.6374457456,"h":190.9161715189,"l":183.2874119926,"c":187.9443722528,"v":449790.9193428882,"t":1710928800}
+{"o":187.9443722528,"h":192.7878681671,"l":181.210522111,"c":184.4740346767,"v":525412.3599486424,"t":1710932400}
+{"o":184.4740346767,"h":191.2449535583,"l":177.8248539543,"c":185.6185801014,"v":1070806.6872523478,"t":1710936000}
+{"o":185.6185801014,"h":190.0191673359,"l":181.7658899964,"c":185.5554488781,"v":1043835.8565544868,"t":1710939600}
+{"o":185.5554488781,"h":189.9433218334,"l":182.3197604016,"c":186.3348396954,"v":804940.5321443353,"t":1710943200}
+{"o":186.3348396954,"h":193.1013471223,"l":180.578848475,"c":185.5998331186,"v":972157.3278797553,"t":1710946800}
+{"o":185.5998331186,"h":194.2659538188,"l":179.345771522,"c":185.4422028294,"v":1078545.9916118467,"t":1710950400}
+{"o":185.4422028294,"h":192.8154046809,"l":178.6027582457,"c":184.8813562456,"v":860643.0841028152,"t":1710954000}
+{"o":184.8813562456,"h":198.161398474,"l":174.9186900206,"c":188.0923619733,"v":1221379.0409702186,"t":1710957600}
+{"o":188.0923619733,"h":189.3764504073,"l":181.4811037815,"c":184.5261886804,"v":1035951.762699952,"t":1710961200}
+{"o":184.5261886804,"h":190.8447923199,"l":177.7331660886,"c":186.3792181839,"v":922724.2186482106,"t":1710964800}
+{"o":186.3792181839,"h":189.8480138063,"l":179.061015327,"c":184.1323094626,"v":590161.6755350468,"t":1710968400}
+{"o":184.1323094626,"h":191.2799277974,"l":178.5026665009,"c":186.0549258067,"v":706037.4026352948,"t":1710972000}
+{"o":186.0549258067,"h":191.2190856398,"l":181.0984620632,"c":185.0234886924,"v":797969.2532725714,"t":1710975600}
+{"o":185.0234886924,"h":193.4894428572,"l":181.779816169,"c":186.5311591811,"v":917794.0782689636,"t":1710979200}
+{"o":186.5311591811,"h":189.0526981882,"l":175.0833567789,"c":177.2392737532,"v":704193.4774520599,"t":1710982800}
+{"o":177.2392737532,"h":185.9472405502,"l":176.18689014,"c":184.0897281454,"v":589188.7009652738,"t":1710986400}
+{"o":184.0897281454,"h":189.3283663837,"l":179.2516777826,"c":184.0343761529,"v":679638.8389740695,"t":1710990000}
+{"o":184.0343761529,"h":186.2121514412,"l":179.8220269562,"c":183.2958651069,"v":522435.0058877915,"t":1710993600}
+{"o":183.2958651069,"h":189.2009923741,"l":179.7146567843,"c":184.5086294192,"v":618028.016294899,"t":1710997200}
+{"o":184.5086294192,"h":191.302303482,"l":183.2220640222,"c":188.6347113434,"v":1179938.8352654176,"t":1711000800}
+{"o":188.6347113434,"h":191.9999834003,"l":185.1642340291,"c":188.8302847092,"v":1197008.8964414552,"t":1711004400}
+{"o":188.8302847092,"h":195.0341571285,"l":185.5105911341,"c":191.3858538786,"v":699246.4535000045,"t":1711008000}
+{"o":191.3858538786,"h":198.0462846243,"l":188.3182009475,"c":194.0564629009,"v":582555.7585293668,"t":1711011600}
+{"o":194.0564629009,"h":198.3930188209,"l":191.8145816994,"c":194.1667600928,"v":866370.1985973275,"t":1711015200}
+{"o":194.1667600928,"h":197.80363857,"l":191.4106912981,"c":193.8095200389,"v":775948.9346248016,"t":1711018800}
+{"o":193.8095200389,"h":196.6624570537,"l":191.2271224771,"c":194.7037744469,"v":657709.0586729002,"t":1711022400}
+{"o":194.7037744469,"h":198.5013680435,"l":190.1907333679,"c":194.186411123,"v":735565.0134502454,"t":1711026000}
+{"o":194.186411123,"h":198.1375140675,"l":190.3033946215,"c":193.4549840113,"v":808342.8568629618,"t":1711029600}
+{"o":193.4549840113,"h":197.6286923921,"l":189.1413601238,"c":191.5311084759,"v":823977.1203419162,"t":1711033200}
+{"o":191.5311084759,"h":194.8444897887,"l":187.7415178163,"c":190.9814873092,"v":697893.438267466,"t":1711036800}
+{"o":190.9814873092,"h":196.8196063048,"l":183.6142363149,"c":189.3225347629,"v":642705.2459028816,"t":1711040400}
+{"o":189.3225347629,"h":193.4685059684,"l":184.1210604742,"c":187.9646782229,"v":697789.0557575841,"t":1711044000}
+{"o":187.9646782229,"h":190.129394031,"l":185.1886914384,"c":187.4232160421,"v":446912.7155667199,"t":1711047600}
+{"o":187.4232160421,"h":193.6819385011,"l":182.3449579596,"c":187.0595271054,"v":558566.7149272591,"t":1711051200}
+{"o":187.0595271054,"h":190.068532688,"l":184.8162301616,"c":187.907016531,"v":347387.7279962667,"t":1711054800}
+{"o":187.907016531,"h":192.0098988687,"l":185.5399789752,"c":188.662403631,"v":406436.4029910705,"t":1711058400}
+{"o":188.662403631,"h":190.566504735,"l":186.7295158825,"c":188.3217189471,"v":378941.5203208042,"t":1711062000}
+{"o":188.3217189471,"h":196.097909164,"l":185.283966534,"c":191.6148278133,"v":682827.149699913,"t":1711065600}
+{"o":191.6148278133,"h":196.5150194206,"l":186.0979273445,"c":190.6843221516,"v":598353.163478712,"t":1711069200}
+{"o":190.6843221516,"h":192.4868206698,"l":188.3921112903,"c":190.4107833407,"v":542076.0707321601,"t":1711072800}
+{"o":190.4107833407,"h":195.6164442425,"l":187.0060062114,"c":190.7924445468,"v":613841.2944762419,"t":1711076400}
+{"o":190.7924445468,"h":193.5164145862,"l":187.8299442558,"c":189.7200844108,"v":622497.2970592389,"t":1711080000}
+{"o":189.7200844108,"h":192.8305212748,"l":187.3718235079,"c":189.8492649999,"v":527029.9927587898,"t":1711083600}
+{"o":189.8492649999,"h":193.0907301811,"l":188.6579661655,"c":192.0928549083,"v":562832.8621040612,"t":1711087200}
+{"o":192.0928549083,"h":193.9216543947,"l":189.6860069058,"c":191.9942793287,"v":470457.7723953145,"t":1711090800}
+{"o":191.9942793287,"h":194.1937184769,"l":188.3974031288,"c":190.4503244845,"v":410768.7465111128,"t":1711094400}
+{"o":190.4503244845,"h":193.5587195707,"l":188.5526076037,"c":190.5040814574,"v":398298.5409051873,"t":1711098000}
+{"o":190.5040814574,"h":195.2390059813,"l":188.1570313565,"c":192.5238361498,"v":539291.7081062258,"t":1711101600}
+{"o":192.5238361498,"h":195.7284846414,"l":188.1796101809,"c":191.0491179059,"v":638647.0698300665,"t":1711105200}
+{"o":191.0491179059,"h":194.2225721665,"l":188.2563626514,"c":191.6382408813,"v":623099.6242452684,"t":1711108800}
+{"o":191.6382408813,"h":198.3872499332,"l":185.1359963643,"c":191.5964669213,"v":729670.8964002097,"t":1711112400}
+{"o":191.5964669213,"h":195.0550745593,"l":188.8509727869,"c":191.4880787075,"v":736295.6001494561,"t":1711116000}
+{"o":191.4880787075,"h":196.9525749433,"l":185.8794729189,"c":190.4880088963,"v":725847.3038488809,"t":1711119600}
+{"o":190.4880088963,"h":192.987995549,"l":186.710832994,"c":189.3352227287,"v":805404.132340492,"t":1711123200}
+{"o":189.3352227287,"h":192.5075157077,"l":187.0747506928,"c":190.7099490026,"v":560973.789767233,"t":1711126800}
+{"o":190.7099490026,"h":193.1937014353,"l":188.2189061785,"c":190.2906963128,"v":463463.4601832938,"t":1711130400}
+{"o":190.2906963128,"h":195.1155995781,"l":186.2191822383,"c":190.797152652,"v":385960.9657288748,"t":1711134000}
+{"o":190.797152652,"h":194.6597800965,"l":187.9543748184,"c":191.0879374644,"v":422704.5711825365,"t":1711137600}
+{"o":191.0879374644,"h":196.6641105834,"l":187.3634683438,"c":191.040309739,"v":570419.9576693604,"t":1711141200}
+{"o":191.040309739,"h":194.1494247928,"l":187.8523164905,"c":191.56938516,"v":406267.3564708353,"t":1711144800}
+{"o":191.56938516,"h":197.005354395,"l":186.3767343848,"c":191.8336320948,"v":452619.3735811998,"t":1711148400}
+{"o":191.8336320948,"h":196.7154391357,"l":190.1514113472,"c":194.7743153601,"v":389877.2594826409,"t":1711152000}
+{"o":194.7743153601,"h":199.6466728274,"l":188.810033334,"c":193.1514275374,"v":474863.1385257517,"t":1711155600}
+{"o":193.1514275374,"h":196.8695269116,"l":189.523425611,"c":193.7917156781,"v":415830.3822189746,"t":1711159200}
+{"o":193.7917156781,"h":198.1067555723,"l":188.6065659388,"c":192.0273304649,"v":442164.1988285932,"t":1711162800}
+{"o":192.0273304649,"h":193.7638093268,"l":190.098219863,"c":191.6916078827,"v":348481.5701726404,"t":1711166400}
+{"o":191.6916078827,"h":193.4746117793,"l":189.9015357785,"c":192.1539410449,"v":296112.832500594,"t":1711170000}
+{"o":192.1539410449,"h":194.2065930509,"l":188.6617936166,"c":192.3999403941,"v":335955.4091630667,"t":1711173600}
+{"o":192.3999403941,"h":196.2353676398,"l":189.1102151621,"c":193.756203625,"v":378833.5164862087,"t":1711177200}
+{"o":193.756203625,"h":195.3838957007,"l":189.9632905204,"c":192.3950794031,"v":355562.3962017356,"t":1711180800}
+{"o":192.3950794031,"h":195.5004357253,"l":189.2252560292,"c":192.815634267,"v":293693.5455503369,"t":1711184400}
+{"o":192.815634267,"h":194.7619462039,"l":190.6794427409,"c":192.6729218508,"v":275931.3498237332,"t":1711188000}
+{"o":192.6729218508,"h":194.4916133742,"l":191.3063854067,"c":193.0889203383,"v":291652.3772541452,"t":1711191600}
+{"o":193.0889203383,"h":195.6178814593,"l":190.8532277331,"c":194.0375521446,"v":302720.5803909045,"t":1711195200}
+{"o":194.0375521446,"h":195.186739755,"l":190.3758845935,"c":192.4501732541,"v":365346.440307097,"t":1711198800}
+{"o":192.4501732541,"h":196.8915614618,"l":188.3822819663,"c":192.2663882109,"v":453232.3177393684,"t":1711202400}
+{"o":192.2663882109,"h":194.4831124249,"l":185.5120748896,"c":188.8731280941,"v":432607.6691344967,"t":1711206000}
+{"o":188.8731280941,"h":191.6994870954,"l":184.8206522686,"c":186.7676334098,"v":373523.5362428201,"t":1711209600}
+{"o":186.7676334098,"h":190.4585732635,"l":185.6139843727,"c":188.7734416726,"v":408013.6816069016,"t":1711213200}
+{"o":188.7734416726,"h":189.8423783637,"l":186.9092325307,"c":188.5630102983,"v":348267.8564759818,"t":1711216800}
+{"o":188.5630102983,"h":190.776779649,"l":186.2012802425,"c":187.3169217142,"v":285920.6788189639,"t":1711220400}
+{"o":187.3169217142,"h":190.0324588039,"l":185.3637272284,"c":186.6962516928,"v":338411.7665822142,"t":1711224000}
+{"o":186.6962516928,"h":189.4957874181,"l":184.8290553985,"c":186.4148419551,"v":315045.7176085183,"t":1711227600}
+{"o":186.4148419551,"h":191.3148985871,"l":185.9163474704,"c":189.9102409525,"v":269366.2100567606,"t":1711231200}
+{"o":189.9102409525,"h":194.3716229816,"l":187.0438519395,"c":191.4442398568,"v":343085.0761964815,"t":1711234800}
+{"o":191.4442398568,"h":196.6743575091,"l":186.062018027,"c":191.9578224009,"v":386571.486700866,"t":1711238400}
+{"o":191.9578224009,"h":194.0533725532,"l":190.5380148948,"c":192.0105444781,"v":326293.0685283063,"t":1711242000}
+{"o":192.0105444781,"h":194.4815373687,"l":189.733276446,"c":192.3949914104,"v":262463.7347679578,"t":1711245600}
+{"o":192.3949914104,"h":195.1074558108,"l":189.4072847138,"c":191.6854616128,"v":320088.5463489016,"t":1711249200}
+{"o":191.6854616128,"h":193.9847695159,"l":190.3161189579,"c":192.22288937,"v":281305.1164251165,"t":1711252800}
+{"o":192.22288937,"h":193.5136991097,"l":190.0844774113,"c":192.4441437414,"v":215010.8833143541,"t":1711256400}
+{"o":192.4441437414,"h":195.5539725499,"l":190.3458327276,"c":193.2697931376,"v":220748.4873748514,"t":1711260000}
+{"o":193.2697931376,"h":195.3724714824,"l":192.1129022107,"c":193.6505942834,"v":208818.953672897,"t":1711263600}
+{"o":193.6505942834,"h":196.8990811053,"l":190.109369152,"c":193.3159306094,"v":291321.8895853597,"t":1711267200}
+{"o":193.3159306094,"h":195.6285069933,"l":190.5561157337,"c":193.0076182509,"v":229597.7570112818,"t":1711270800}
+{"o":193.0076182509,"h":194.3970984401,"l":190.7575949688,"c":192.6731829273,"v":240136.2254481683,"t":1711274400}
+{"o":192.6731829273,"h":194.08875657,"l":191.359203836,"c":193.2651025825,"v":211165.1054132665,"t":1711278000}
+{"o":193.2651025825,"h":195.9994007156,"l":191.0671601763,"c":193.7456914833,"v":299323.1824828592,"t":1711281600}
+{"o":193.7456914833,"h":195.365418649,"l":191.2038537843,"c":193.1135618835,"v":276611.9401868111,"t":1711285200}
+{"o":193.1135618835,"h":195.4609998106,"l":190.8412520679,"c":194.6134170862,"v":335534.8706300234,"t":1711288800}
+{"o":194.6134170862,"h":195.4869092068,"l":191.8977048833,"c":192.6777171969,"v":372309.5977763629,"t":1711292400}
+{"o":192.6777171969,"h":195.480805252,"l":189.571297028,"c":192.3856372466,"v":356131.9359484169,"t":1711296000}
+{"o":192.3856372466,"h":195.1556449554,"l":190.0230375569,"c":192.4299266665,"v":428918.4680473235,"t":1711299600}
+{"o":192.4299266665,"h":195.3626379534,"l":189.2203783393,"c":193.4118960996,"v":357594.4267258386,"t":1711303200}
+{"o":193.4118960996,"h":194.1116651054,"l":191.417191286,"c":191.8940250898,"v":308044.331274509,"t":1711306800}
+{"o":191.8940250898,"h":196.8643972752,"l":189.729287855,"c":194.1679121174,"v":401970.4720140536,"t":1711310400}
+{"o":194.1679121174,"h":198.2250842846,"l":192.1324928907,"c":195.4738731937,"v":560430.3269153802,"t":1711314000}
+{"o":195.4738731937,"h":199.2171520457,"l":192.6698704658,"c":195.9150196227,"v":469546.5408910051,"t":1711317600}
+{"o":195.9150196227,"h":199.9071034884,"l":193.1417203607,"c":195.708629991,"v":504667.2375355055,"t":1711321200}
+{"o":195.708629991,"h":200.3386580499,"l":192.0821774711,"c":197.0690643428,"v":430201.761847832,"t":1711324800}
+{"o":197.0690643428,"h":199.3271662057,"l":194.5890122583,"c":197.944342962,"v":436582.8800908683,"t":1711328400}
+{"o":197.944342962,"h":200.8381688221,"l":195.7761453216,"c":197.7430943023,"v":407077.603544676,"t":1711332000}
+{"o":197.7430943023,"h":200.0657943678,"l":196.5068926384,"c":198.6258024354,"v":348533.6470722323,"t":1711335600}
+{"o":198.6258024354,"h":200.2889116995,"l":196.7109690087,"c":198.2827492903,"v":350702.7292396975,"t":1711339200}
+{"o":198.2827492903,"h":201.6060579164,"l":196.5895271187,"c":199.4580650673,"v":323502.6588459554,"t":1711342800}
+{"o":199.4580650673,"h":203.7562758272,"l":198.6069320667,"c":202.5816981231,"v":275162.6250506047,"t":1711346400}
+{"o":202.5816981231,"h":205.4759565775,"l":196.9968739343,"c":201.1951664531,"v":360117.1427141441,"t":1711350000}
+{"o":201.1951664531,"h":203.2942127228,"l":197.2887719201,"c":200.108616052,"v":304334.6312839515,"t":1711353600}
+{"o":200.108616052,"h":202.9028176942,"l":196.7393568076,"c":199.5304325579,"v":315539.3608157927,"t":1711357200}
+{"o":199.5304325579,"h":202.8959795965,"l":194.6699544522,"c":196.4940198296,"v":431990.0042836014,"t":1711360800}
+{"o":196.4940198296,"h":202.437787964,"l":194.4109618929,"c":199.6817256331,"v":365662.3894376922,"t":1711364400}
+{"o":199.6817256331,"h":200.9906359105,"l":195.7998705148,"c":199.0055335036,"v":368042.0934326861,"t":1711368000}
+{"o":199.0055335036,"h":206.9447433499,"l":196.6650439171,"c":201.0421804266,"v":392800.2854346604,"t":1711371600}
+{"o":201.0421804266,"h":208.843855367,"l":195.1787211515,"c":200.2493268907,"v":716057.9019732348,"t":1711375200}
+{"o":200.2493268907,"h":202.9342992472,"l":197.2376417309,"c":200.6443986311,"v":622285.0527078296,"t":1711378800}
+{"o":200.6443986311,"h":201.9910130161,"l":195.3397143538,"c":198.43954728,"v":613261.5793730014,"t":1711382400}
+{"o":198.43954728,"h":201.4656642493,"l":196.6965260285,"c":198.1905842046,"v":589842.2065116076,"t":1711386000}
+{"o":198.1905842046,"h":200.489308117,"l":196.7338818704,"c":197.569507987,"v":404285.2162189232,"t":1711389600}
+{"o":197.569507987,"h":199.4220982207,"l":194.8838605228,"c":196.5809882402,"v":465247.991764376,"t":1711393200}
+{"o":196.5809882402,"h":198.5740050161,"l":194.1090346789,"c":196.6643006286,"v":387314.7722268896,"t":1711396800}
+{"o":196.6643006286,"h":200.4792007353,"l":192.7942140861,"c":196.1345611408,"v":461740.5860913051,"t":1711400400}
+{"o":196.1345611408,"h":198.0308621275,"l":192.0673706147,"c":194.9673986282,"v":424592.9938557047,"t":1711404000}
+{"o":194.9673986282,"h":198.933981166,"l":190.5178122227,"c":194.4782830838,"v":367697.4396329193,"t":1711407600}
+{"o":194.4782830838,"h":199.8495390578,"l":192.8486228621,"c":197.9115428538,"v":445466.8689961327,"t":1711411200}
+{"o":197.9115428538,"h":199.1872557402,"l":195.4271327349,"c":197.0027912881,"v":334758.5354520082,"t":1711414800}
+{"o":197.0027912881,"h":199.2779838454,"l":193.1969673062,"c":196.2459190086,"v":392998.9081202822,"t":1711418400}
+{"o":196.2459190086,"h":198.5383462248,"l":194.9878571168,"c":197.8354379852,"v":345225.8985353514,"t":1711422000}
+{"o":197.8354379852,"h":201.2395218577,"l":195.605015726,"c":198.3018132884,"v":380668.4459296105,"t":1711425600}
+{"o":198.3018132884,"h":201.4882447314,"l":196.1972370276,"c":199.0639111537,"v":441391.8614009998,"t":1711429200}
+{"o":199.0639111537,"h":201.155924114,"l":196.6853386204,"c":198.6184601299,"v":595380.1511578533,"t":1711432800}
+{"o":198.6184601299,"h":200.9075552707,"l":194.8741488376,"c":198.0111570197,"v":762819.3311960201,"t":1711436400}
+{"o":198.0111570197,"h":199.9373647278,"l":195.6963351147,"c":198.4345138727,"v":612410.2368357249,"t":1711440000}
+{"o":198.4345138727,"h":200.369650034,"l":196.3386116746,"c":198.5521591415,"v":424894.665459368,"t":1711443600}
+{"o":198.5521591415,"h":200.6442761065,"l":196.5896397824,"c":197.920861098,"v":440613.1263263805,"t":1711447200}
+{"o":197.920861098,"h":201.3098933405,"l":196.602527709,"c":199.7771204187,"v":486436.057965146,"t":1711450800}
+{"o":199.7771204187,"h":201.8892229498,"l":197.2373509098,"c":199.5929143886,"v":499588.5687298406,"t":1711454400}
+{"o":199.5929143886,"h":204.4816966573,"l":196.0665865685,"c":200.942534163,"v":743360.8596626319,"t":1711458000}
+{"o":200.942534163,"h":207.3396949284,"l":197.4358034499,"c":201.6472294136,"v":1240480.545082072,"t":1711461600}
+{"o":201.6472294136,"h":204.7225814448,"l":197.6074630043,"c":201.2089368475,"v":781057.2129540882,"t":1711465200}
+{"o":201.2089368475,"h":207.1833379181,"l":195.9070656122,"c":202.0449282142,"v":712419.0228572409,"t":1711468800}
+{"o":202.0449282142,"h":203.8612712288,"l":197.4271160309,"c":200.0544713346,"v":540307.1422538998,"t":1711472400}
+{"o":200.0544713346,"h":202.9306879181,"l":197.6649522777,"c":200.1859931937,"v":437692.5521795145,"t":1711476000}
+{"o":200.1859931937,"h":202.8230719954,"l":197.8069037164,"c":200.8093756645,"v":533698.8065822752,"t":1711479600}
+{"o":200.8093756645,"h":202.8758686976,"l":198.6391808891,"c":201.0186028399,"v":486189.9451757885,"t":1711483200}
+{"o":201.0186028399,"h":204.4421886575,"l":198.8251534841,"c":201.9981586803,"v":418626.0873871145,"t":1711486800}
+{"o":201.9981586803,"h":204.1091044641,"l":198.667304912,"c":201.283218792,"v":458498.5346974599,"t":1711490400}
+{"o":201.283218792,"h":203.1024119442,"l":199.0754354677,"c":200.8524831436,"v":427518.2129884121,"t":1711494000}
+{"o":200.8524831436,"h":205.870082305,"l":197.587978082,"c":201.4301037681,"v":605207.2456684929,"t":1711497600}
+{"o":201.4301037681,"h":204.9372755664,"l":198.6068172652,"c":201.4817318086,"v":542739.2798047842,"t":1711501200}
+{"o":201.4817318086,"h":204.3899384306,"l":200.2669739906,"c":203.6112144397,"v":467444.8593605473,"t":1711504800}
+{"o":203.6112144397,"h":204.3636634355,"l":199.5820595493,"c":202.0663905349,"v":527222.1676264369,"t":1711508400}
+{"o":202.0663905349,"h":202.7651385421,"l":194.5954905688,"c":198.2302703712,"v":526708.7394574899,"t":1711512000}
+{"o":198.2302703712,"h":201.668356319,"l":196.9288152702,"c":200.4513195347,"v":368799.8971196701,"t":1711515600}
+{"o":200.4513195347,"h":202.9834506426,"l":193.670169942,"c":201.1805564307,"v":445609.9890165981,"t":1711519200}
+{"o":201.1805564307,"h":206.8332675243,"l":197.0314499464,"c":202.447376192,"v":460025.0870906182,"t":1711522800}
+{"o":202.447376192,"h":205.7988247269,"l":198.2183775452,"c":202.6590800142,"v":400309.5988659647,"t":1711526400}
+{"o":202.6590800142,"h":205.7102120051,"l":198.7521388798,"c":201.6819797647,"v":490299.0413946016,"t":1711530000}
+{"o":201.6819797647,"h":203.3642960166,"l":199.9147781613,"c":201.6950052925,"v":409541.5648297378,"t":1711533600}
+{"o":201.6950052925,"h":204.4377251583,"l":197.9530469732,"c":202.0920027957,"v":401593.6185252172,"t":1711537200}
+{"o":202.0920027957,"h":202.9174326155,"l":197.7381393954,"c":200.327495336,"v":433129.7207366778,"t":1711540800}
+{"o":200.327495336,"h":207.1102374241,"l":194.2280418931,"c":200.2023194707,"v":833665.1403454186,"t":1711544400}
+{"o":200.2023194707,"h":206.4880181344,"l":193.9377835278,"c":200.5136848055,"v":959571.2404483759,"t":1711548000}
+{"o":200.5136848055,"h":205.46331594,"l":195.7942425699,"c":199.9043779122,"v":647486.5313502687,"t":1711551600}
+{"o":199.9043779122,"h":204.0933465693,"l":197.1314306648,"c":200.9188103711,"v":632002.9770094092,"t":1711555200}
+{"o":200.9188103711,"h":203.0455473569,"l":199.3548301383,"c":200.9934955714,"v":403250.1024721296,"t":1711558800}
+{"o":200.9934955714,"h":205.089321949,"l":198.5264315167,"c":202.4145691532,"v":439032.0596771179,"t":1711562400}
+{"o":202.4145691532,"h":204.2593536976,"l":199.6268685003,"c":201.68814319,"v":377219.3842139562,"t":1711566000}
+{"o":201.68814319,"h":204.8860391242,"l":199.6275127476,"c":203.8632434488,"v":423981.5515513067,"t":1711569600}
+{"o":203.8632434488,"h":204.4606798042,"l":200.3739379409,"c":202.3003113711,"v":388168.2869830016,"t":1711573200}
+{"o":202.3003113711,"h":205.9765584968,"l":199.8576945223,"c":203.4343751243,"v":408454.426421199,"t":1711576800}
+{"o":203.4343751243,"h":205.6932106474,"l":200.9418983956,"c":203.5189531775,"v":391220.8861703369,"t":1711580400}
+{"o":203.5189531775,"h":208.4993432635,"l":202.1931128601,"c":204.9914156393,"v":584260.452812909,"t":1711584000}
+{"o":204.9914156393,"h":208.1029939093,"l":201.3643160804,"c":204.5979122989,"v":453867.9569257461,"t":1711587600}
+{"o":204.5979122989,"h":207.6407214908,"l":199.7713472188,"c":203.2404164775,"v":545387.1038412243,"t":1711591200}
+{"o":203.2404164775,"h":206.9751025023,"l":200.7500867768,"c":204.1594292435,"v":436690.3052074439,"t":1711594800}
+{"o":204.1594292435,"h":206.4072407568,"l":200.4049961024,"c":203.7477928317,"v":406778.4536258844,"t":1711598400}
+{"o":203.7477928317,"h":205.679268839,"l":202.5598486776,"c":203.4953876517,"v":332992.5334935344,"t":1711602000}
+{"o":203.4953876517,"h":208.206223054,"l":200.6457052639,"c":204.8635392454,"v":364244.6261114317,"t":1711605600}
+{"o":204.8635392454,"h":206.868599462,"l":202.5260426221,"c":204.5297721387,"v":316374.502027866,"t":1711609200}
+{"o":204.5297721387,"h":207.1447283381,"l":203.1459925309,"c":205.2575444843,"v":340285.62165156,"t":1711612800}
+{"o":205.2575444843,"h":208.000257413,"l":204.0572596972,"c":205.056186231,"v":340159.3748221896,"t":1711616400}
+{"o":205.056186231,"h":207.9677038514,"l":202.8603130093,"c":205.2864210332,"v":408152.8114788883,"t":1711620000}
+{"o":205.2864210332,"h":207.7636664017,"l":202.4313042037,"c":204.9225106442,"v":352974.0479828155,"t":1711623600}
+{"o":204.9225106442,"h":208.5582151501,"l":201.2447229837,"c":204.6016629538,"v":405923.7529376522,"t":1711627200}
+{"o":204.6016629538,"h":208.3540714479,"l":200.9230513128,"c":205.7801342879,"v":514877.4118828775,"t":1711630800}
+{"o":205.7801342879,"h":210.761635364,"l":202.8193230197,"c":207.0586287001,"v":683852.4378647153,"t":1711634400}
+{"o":207.0586287001,"h":210.1687160321,"l":203.7273575273,"c":206.3356529774,"v":586793.7303020451,"t":1711638000}
+{"o":206.3356529774,"h":209.9813069308,"l":203.4907382093,"c":205.2738224935,"v":549867.1159805016,"t":1711641600}
+{"o":205.2738224935,"h":206.5030394128,"l":203.4973855526,"c":205.3760470878,"v":479297.225039446,"t":1711645200}
+{"o":205.3760470878,"h":208.2329846309,"l":203.6451701986,"c":206.4402132453,"v":440334.9822541228,"t":1711648800}
+{"o":206.4402132453,"h":208.960385849,"l":204.8637869027,"c":206.4395016941,"v":547463.532528175,"t":1711652400}
+{"o":206.4395016941,"h":209.0377373797,"l":204.3396665304,"c":206.8667061567,"v":545649.2304326985,"t":1711656000}
+{"o":206.8667061567,"h":209.6624881012,"l":204.1091547342,"c":206.7230666172,"v":576151.0694880687,"t":1711659600}
+{"o":206.7230666172,"h":211.3949757055,"l":203.7539565934,"c":207.8697709961,"v":451362.6339260364,"t":1711663200}
+{"o":207.8697709961,"h":209.6411991985,"l":204.9626910983,"c":206.2764099148,"v":493996.7089723542,"t":1711666800}
+{"o":206.2764099148,"h":210.7183367183,"l":204.0471464009,"c":207.1658787289,"v":446949.4197318056,"t":1711670400}
+{"o":207.1658787289,"h":210.4439728573,"l":204.8986984967,"c":207.1505686642,"v":495941.8148154986,"t":1711674000}
+{"o":207.1505686642,"h":211.5911587708,"l":205.371016358,"c":209.2824734545,"v":507326.9627688175,"t":1711677600}
+{"o":209.2824734545,"h":211.6191210757,"l":206.4655454316,"c":207.6725882696,"v":466443.8620010193,"t":1711681200}
+{"o":207.6725882696,"h":209.2877061885,"l":204.1715262238,"c":206.1548715855,"v":435310.4577569775,"t":1711684800}
+{"o":206.1548715855,"h":208.8054002494,"l":202.969761031,"c":205.9586544686,"v":462952.9531815926,"t":1711688400}
+{"o":205.9586544686,"h":208.2590737217,"l":204.2899620905,"c":206.031179,"v":353687.3951391025,"t":1711692000}
+{"o":206.031179,"h":212.0565106252,"l":202.6113449367,"c":207.2873253798,"v":409293.42825727,"t":1711695600}
+{"o":207.2873253798,"h":210.3208062319,"l":204.0351087751,"c":207.375556334,"v":351922.6621630636,"t":1711699200}
+{"o":207.375556334,"h":210.0872748154,"l":204.1714987736,"c":206.7432709187,"v":357814.3850476666,"t":1711702800}
+{"o":206.7432709187,"h":209.7789667415,"l":204.6171149922,"c":207.0719337895,"v":360892.3266623789,"t":1711706400}
+{"o":207.0719337895,"h":208.9931719914,"l":205.624692158,"c":207.5990299822,"v":356535.5957225305,"t":1711710000}
+{"o":207.5990299822,"h":209.6417957517,"l":205.5059599365,"c":207.7670471888,"v":406351.1033128157,"t":1711713600}
+{"o":207.7670471888,"h":210.2841863558,"l":205.5742216239,"c":207.5640803044,"v":498725.3777117218,"t":1711717200}
+{"o":207.5640803044,"h":211.3482909363,"l":205.4748936176,"c":209.6858053374,"v":584092.3150955115,"t":1711720800}
+{"o":209.6858053374,"h":215.0579856052,"l":204.6254369931,"c":209.7712539271,"v":682041.9932362582,"t":1711724400}
+{"o":209.7712539271,"h":213.2398985633,"l":206.4304721476,"c":210.0188354379,"v":597174.6123920849,"t":1711728000}
+{"o":210.0188354379,"h":212.4046783462,"l":207.9289311277,"c":210.7993197345,"v":671476.6153918322,"t":1711731600}
+{"o":210.7993197345,"h":212.3116012001,"l":208.5377028602,"c":211.4334408329,"v":607634.9904592095,"t":1711735200}
+{"o":211.4334408329,"h":214.0701159144,"l":209.5036748734,"c":212.0586927732,"v":630458.2799873208,"t":1711738800}
+{"o":212.0586927732,"h":215.9173432972,"l":209.4357465157,"c":213.5081962289,"v":618584.9738531271,"t":1711742400}
+{"o":213.5081962289,"h":217.3059118805,"l":210.5035998578,"c":214.7738366435,"v":644672.5058409896,"t":1711746000}
+{"o":214.7738366435,"h":219.727794756,"l":209.3863716164,"c":214.1718011205,"v":563772.0686795012,"t":1711749600}
+{"o":214.1718011205,"h":215.4728565906,"l":207.3831816003,"c":211.6872812781,"v":631670.7039474623,"t":1711753200}
+{"o":211.6872812781,"h":216.2652294693,"l":204.8490810762,"c":209.3850207126,"v":649896.0617163791,"t":1711756800}
+{"o":209.3850207126,"h":211.1880253394,"l":205.7565594979,"c":208.0889651403,"v":634082.0554284863,"t":1711760400}
+{"o":208.0889651403,"h":210.8634053935,"l":204.4389687078,"c":205.2132143263,"v":533113.0774373703,"t":1711764000}
+{"o":205.2132143263,"h":208.2244267999,"l":204.3514560593,"c":206.737346912,"v":536390.2790798545,"t":1711767600}
+{"o":206.737346912,"h":213.4291740086,"l":201.8152020342,"c":208.4073615593,"v":779021.7793808667,"t":1711771200}
+{"o":208.4073615593,"h":210.3537272631,"l":204.6401777957,"c":207.7433458102,"v":733349.6627896441,"t":1711774800}
+{"o":207.7433458102,"h":213.335788961,"l":206.0989410595,"c":209.6377830406,"v":744917.8899358142,"t":1711778400}
+{"o":209.6377830406,"h":211.7684958397,"l":205.6135761741,"c":208.1556232136,"v":730758.3029392186,"t":1711782000}
+{"o":208.1556232136,"h":213.3992166699,"l":204.7635066522,"c":209.4020042983,"v":682327.0811668308,"t":1711785600}
+{"o":209.4020042983,"h":212.8634967058,"l":207.0160311215,"c":210.5864711316,"v":558663.0223087221,"t":1711789200}
+{"o":210.5864711316,"h":211.6790768162,"l":207.7684119341,"c":210.0021802325,"v":475890.8010013656,"t":1711792800}
+{"o":210.0021802325,"h":213.2425692174,"l":206.9689583706,"c":209.2624006284,"v":488916.9027649061,"t":1711796400}
+{"o":209.2624006284,"h":210.9433680597,"l":204.8491358384,"c":206.6584184892,"v":498413.4697176522,"t":1711800000}
+{"o":206.6584184892,"h":209.3746876318,"l":203.3196814915,"c":206.5758759772,"v":533337.2705417044,"t":1711803600}
+{"o":206.5758759772,"h":211.5187321211,"l":203.4400654391,"c":208.544979121,"v":569813.8056161746,"t":1711807200}
+{"o":208.544979121,"h":210.8245232684,"l":206.3953071412,"c":209.497462088,"v":678558.3567413904,"t":1711810800}
+{"o":209.497462088,"h":211.5893477687,"l":205.7199533472,"c":208.8298513458,"v":733675.3604147336,"t":1711814400}
+{"o":208.8298513458,"h":209.2283329191,"l":205.6084508816,"c":206.3801065285,"v":532634.5898639301,"t":1711818000}
+{"o":206.3801065285,"h":209.7105098168,"l":205.2154988077,"c":207.6977531972,"v":485741.2132579964,"t":1711821600}
+{"o":207.6977531972,"h":209.8366208304,"l":204.7219717415,"c":206.9769689016,"v":574035.972043477,"t":1711825200}
+{"o":206.9769689016,"h":208.921812724,"l":205.8777436855,"c":207.6596500948,"v":430854.2580915273,"t":1711828800}
+{"o":207.6596500948,"h":211.6019931205,"l":206.1886305669,"c":210.3150625019,"v":397780.620733596,"t":1711832400}
+{"o":210.3150625019,"h":213.8974960045,"l":209.2222039723,"c":212.0283991889,"v":460261.0113453118,"t":1711836000}
+{"o":212.0283991889,"h":214.8398940879,"l":207.6896499162,"c":210.7450951101,"v":501265.1853030321,"t":1711839600}
+{"o":210.7450951101,"h":214.7480089828,"l":208.7854340778,"c":211.4909900634,"v":536660.428084523,"t":1711843200}
+{"o":211.4909900634,"h":213.6252730775,"l":206.3766608915,"c":209.9608954433,"v":531878.6465764679,"t":1711846800}
+{"o":209.9608954433,"h":210.8995639726,"l":202.989078168,"c":203.8567219646,"v":548203.4525183358,"t":1711850400}
+{"o":203.8567219646,"h":205.5852716389,"l":198.608809087,"c":200.3982888792,"v":494455.1013991081,"t":1711854000}
+{"o":200.3982888792,"h":203.8178153319,"l":197.6903533011,"c":202.9332615394,"v":376372.1931633227,"t":1711857600}
+{"o":202.9332615394,"h":204.629495966,"l":198.3972628112,"c":202.8430796911,"v":378071.3370110907,"t":1711861200}
+{"o":202.8430796911,"h":205.0270841953,"l":199.9066434719,"c":202.9763863939,"v":373035.1923817963,"t":1711864800}
+{"o":202.9763863939,"h":205.2745012389,"l":200.123559779,"c":203.2172629698,"v":374269.6918632304,"t":1711868400}
+{"o":203.2172629698,"h":204.9246672847,"l":201.6820636303,"c":203.9354739844,"v":462411.2547512687,"t":1711872000}
+{"o":203.9354739844,"h":205.2640243798,"l":201.2593836246,"c":204.2615975444,"v":490458.0818279352,"t":1711875600}
+{"o":204.2615975444,"h":204.8069060745,"l":200.5012924014,"c":202.0821251443,"v":413558.4160573506,"t":1711879200}
+{"o":202.0821251443,"h":203.6529461667,"l":200.313695913,"c":201.4503887611,"v":366357.8131434062,"t":1711882800}
+{"o":201.4503887611,"h":205.0494848593,"l":200.6852113879,"c":204.0626952858,"v":384946.9722490637,"t":1711886400}
+{"o":204.0626952858,"h":208.7617280947,"l":202.8343191567,"c":207.6792182953,"v":500012.2847363994,"t":1711890000}
+{"o":207.6792182953,"h":210.198026492,"l":206.1882769004,"c":208.7033377953,"v":484596.5660744924,"t":1711893600}
+{"o":208.7033377953,"h":210.6112063545,"l":207.2806709527,"c":208.1167615017,"v":513732.8090508675,"t":1711897200}
+{"o":208.1167615017,"h":209.9869770809,"l":206.749984726,"c":208.3209496832,"v":511793.1016651909,"t":1711900800}
+{"o":208.3209496832,"h":210.0516774459,"l":207.1308592234,"c":209.2757541448,"v":514315.4525762796,"t":1711904400}
+{"o":209.2757541448,"h":213.038495442,"l":207.3032146402,"c":210.6424005452,"v":535381.0856923526,"t":1711908000}
+{"o":210.6424005452,"h":214.7795548996,"l":206.7203206686,"c":209.8304803285,"v":625682.4684587063,"t":1711911600}
+{"o":209.8304803285,"h":211.380772535,"l":204.5724952188,"c":206.5147598601,"v":520101.6161588357,"t":1711915200}
+{"o":206.5147598601,"h":209.5353023214,"l":205.5005271626,"c":208.0134729679,"v":541950.1439051076,"t":1711918800}
+{"o":208.0134729679,"h":209.8262772998,"l":205.7053489489,"c":208.3581756876,"v":563996.8691336775,"t":1711922400}
+{"o":208.3581756876,"h":211.6622276424,"l":197.1728069724,"c":202.5393861541,"v":665198.7212063173,"t":1711926000}
+{"o":202.5393861541,"h":205.6689023653,"l":193.929323292,"c":198.5628324458,"v":659809.285582968,"t":1711929600}
+{"o":198.5628324458,"h":201.9746223752,"l":194.0815567678,"c":200.2081564748,"v":683458.2659706465,"t":1711933200}
+{"o":200.2081564748,"h":201.6399087193,"l":194.0941342724,"c":197.9629676094,"v":602799.1477044069,"t":1711936800}
+{"o":197.9629676094,"h":201.6269621155,"l":194.9483576736,"c":199.0225192937,"v":635804.2229976046,"t":1711940400}
+{"o":199.0225192937,"h":201.9730963265,"l":195.3185040295,"c":199.136887304,"v":627463.2007594107,"t":1711944000}
+{"o":199.136887304,"h":209.168111637,"l":189.3509716443,"c":199.4174638679,"v":1033054.0400529092,"t":1711947600}
+{"o":199.4174638679,"h":204.0827986872,"l":193.4917746397,"c":198.4855140496,"v":826701.8437735512,"t":1711951200}
+{"o":198.4855140496,"h":201.7918805532,"l":196.6568574364,"c":198.9649596461,"v":525616.2719797484,"t":1711954800}
+{"o":198.9649596461,"h":204.7796041887,"l":195.9575927376,"c":201.5593837177,"v":610469.7508456717,"t":1711958400}
+{"o":201.5593837177,"h":203.2292710083,"l":196.823107545,"c":201.0491520946,"v":435340.1057635996,"t":1711962000}
+{"o":201.0491520946,"h":205.9294086328,"l":198.786776145,"c":201.3399212685,"v":429089.505620726,"t":1711965600}
+{"o":201.3399212685,"h":203.3198677769,"l":196.8174734735,"c":200.399260867,"v":434059.6719671161,"t":1711969200}
+{"o":200.399260867,"h":202.5924205119,"l":196.8424846867,"c":201.0475106803,"v":483267.1272320381,"t":1711972800}
+{"o":201.0475106803,"h":205.0237608837,"l":199.5324858748,"c":203.8107908062,"v":610441.9280418333,"t":1711976400}
+{"o":203.8107908062,"h":211.7581036523,"l":196.3923999846,"c":203.9883076909,"v":861158.5225429549,"t":1711980000}
+{"o":203.9883076909,"h":208.8775843953,"l":197.5746519393,"c":203.1874644564,"v":944537.9134976279,"t":1711983600}
+{"o":203.1874644564,"h":207.1659225098,"l":199.9409522967,"c":204.1149787574,"v":716766.9299014336,"t":1711987200}
+{"o":204.1149787574,"h":208.2966454303,"l":201.5647773183,"c":205.9883488861,"v":552535.1017297786,"t":1711990800}
+{"o":205.9883488861,"h":209.4832213466,"l":203.0801516608,"c":206.8538369445,"v":615927.0925902927,"t":1711994400}
+{"o":206.8538369445,"h":211.6120567361,"l":203.2953829702,"c":208.2320150995,"v":565248.6831439668,"t":1711998000}
+{"o":208.2320150995,"h":210.1946712669,"l":205.5586611106,"c":208.520452717,"v":525307.6958228272,"t":1712001600}
+{"o":208.520452717,"h":211.3282416552,"l":206.1862767258,"c":207.1507515116,"v":445290.5592555344,"t":1712005200}
+{"o":207.1507515116,"h":208.626027133,"l":202.4197211296,"c":204.5777922411,"v":511870.0913031733,"t":1712008800}
+{"o":204.5777922411,"h":206.9786660883,"l":203.2422545218,"c":205.0274054073,"v":492025.2661315472,"t":1712012400}
+{"o":205.0274054073,"h":213.2265319129,"l":200.934117127,"c":208.2774269768,"v":628294.6785569793,"t":1712016000}
+{"o":208.2774269768,"h":212.5309050671,"l":205.8222162227,"c":210.0464660519,"v":515884.5692387876,"t":1712019600}
+{"o":210.0464660519,"h":222.2578079128,"l":200.6452899552,"c":211.0561200642,"v":1120510.9311404836,"t":1712023200}
+{"o":211.0561200642,"h":214.0434857363,"l":206.7789020007,"c":209.2436767137,"v":841080.5525450177,"t":1712026800}
+{"o":209.2436767137,"h":212.0345012725,"l":206.636980491,"c":209.7937971545,"v":649998.7862986173,"t":1712030400}
+{"o":209.7937971545,"h":213.4290173384,"l":205.9865013576,"c":209.8135567522,"v":651202.4701136549,"t":1712034000}
+{"o":209.8135567522,"h":212.4697090472,"l":205.6295990134,"c":208.9248529292,"v":647768.1874755371,"t":1712037600}
+{"o":208.9248529292,"h":211.7001358349,"l":204.9714267839,"c":207.97687189,"v":495545.2455853969,"t":1712041200}
+{"o":207.97687189,"h":213.8330180508,"l":204.2704363183,"c":210.1075998861,"v":468450.1000772545,"t":1712044800}
+{"o":210.1075998861,"h":214.450552246,"l":206.4519693554,"c":210.9987655285,"v":600696.9440881163,"t":1712048400}
+{"o":210.9987655285,"h":215.5907602963,"l":207.8691213205,"c":211.1353571816,"v":458000.5133048296,"t":1712052000}
+{"o":211.1353571816,"h":216.1208368469,"l":206.182871455,"c":210.805507356,"v":548194.3382071574,"t":1712055600}
+{"o":210.805507356,"h":214.6487912601,"l":206.7104158477,"c":210.8168219099,"v":528595.1806525829,"t":1712059200}
+{"o":210.8168219099,"h":215.5784484636,"l":206.6141094685,"c":211.0023248145,"v":716242.0435971136,"t":1712062800}
+{"o":211.0023248145,"h":215.6772459977,"l":205.4879670778,"c":211.5344444828,"v":675802.4004019846,"t":1712066400}
+{"o":211.5344444828,"h":216.4776112024,"l":204.5254886745,"c":210.4267865152,"v":721565.331263011,"t":1712070000}
+{"o":210.4267865152,"h":215.9447325851,"l":206.2931351352,"c":211.1167159475,"v":986624.358725987,"t":1712073600}
+{"o":211.1167159475,"h":215.1094131227,"l":208.0707705669,"c":212.4721273364,"v":706831.9398622251,"t":1712077200}
+{"o":212.4721273364,"h":217.0912837452,"l":209.7843461262,"c":214.1315360671,"v":627785.9244072411,"t":1712080800}
+{"o":214.1315360671,"h":216.9688817597,"l":211.8933295294,"c":215.3457650742,"v":580819.990321463,"t":1712084400}
+{"o":215.3457650742,"h":217.7570240251,"l":211.8305521384,"c":214.4956525225,"v":651254.0728505891,"t":1712088000}
+{"o":214.4956525225,"h":219.108751901,"l":211.220521078,"c":215.2532304651,"v":630846.0775849565,"t":1712091600}
+{"o":215.2532304651,"h":217.5035552487,"l":212.7972600785,"c":214.8171140217,"v":471616.1100878541,"t":1712095200}
+{"o":214.8171140217,"h":219.7095125498,"l":210.7513637347,"c":215.8363892168,"v":487659.1244633506,"t":1712098800}
+{"o":215.8363892168,"h":227.8973847647,"l":208.4796636307,"c":220.2909253608,"v":736477.1169741516,"t":1712102400}
+{"o":220.2909253608,"h":229.8207074936,"l":211.9439905107,"c":220.6722210405,"v":642361.9373044807,"t":1712106000}
+{"o":220.6722210405,"h":222.798285058,"l":216.7091723236,"c":219.91380991,"v":528595.4932049321,"t":1712109600}
+{"o":219.91380991,"h":225.2238543633,"l":216.3050146618,"c":221.8646537835,"v":480156.9133887268,"t":1712113200}
+{"o":221.8646537835,"h":223.3476877574,"l":216.7782457097,"c":219.6156522599,"v":562255.1995955671,"t":1712116800}
+{"o":219.6156522599,"h":223.8717397923,"l":217.7801945874,"c":221.4948572557,"v":479814.680691823,"t":1712120400}
+{"o":221.4948572557,"h":225.7602923483,"l":210.868996752,"c":215.0908755107,"v":483862.0798792936,"t":1712124000}
+{"o":215.0908755107,"h":218.8987707954,"l":212.580004055,"c":216.4589583817,"v":368218.9190414741,"t":1712127600}
+{"o":216.4589583817,"h":221.1177953796,"l":211.0007850808,"c":214.5181480821,"v":428141.5365443233,"t":1712131200}
+{"o":214.5181480821,"h":217.1595096709,"l":212.7825060323,"c":215.1459540504,"v":393732.4907310691,"t":1712134800}
+{"o":215.1459540504,"h":219.6130475445,"l":211.2188253928,"c":215.4909528117,"v":395340.7422968526,"t":1712138400}
+{"o":215.4909528117,"h":220.1721385007,"l":212.9164975585,"c":217.8183446334,"v":662062.3039502153,"t":1712142000}
+{"o":217.8183446334,"h":222.2710088403,"l":215.48130443,"c":220.005065258,"v":742657.0114267241,"t":1712145600}
+{"o":220.005065258,"h":224.5655211985,"l":217.2218802084,"c":220.7933002786,"v":703563.7241250252,"t":1712149200}
+{"o":220.7933002786,"h":226.3244941895,"l":211.9589411675,"c":216.2250343538,"v":700739.6227908779,"t":1712152800}
+{"o":216.2250343538,"h":218.3416410156,"l":210.2339384276,"c":216.0539570205,"v":614576.7983068342,"t":1712156400}
+{"o":216.0539570205,"h":218.9213556801,"l":208.021344013,"c":212.059197151,"v":692118.3544162686,"t":1712160000}
+{"o":212.059197151,"h":217.8603060192,"l":208.2068151308,"c":214.6471658956,"v":683747.1047137529,"t":1712163600}
+{"o":214.6471658956,"h":219.1434183906,"l":207.9640590908,"c":210.8509840707,"v":595227.6665091998,"t":1712167200}
+{"o":210.8509840707,"h":213.2671565696,"l":207.5492886264,"c":211.2156345701,"v":487514.8667188497,"t":1712170800}
+{"o":211.2156345701,"h":217.4025457401,"l":207.174163701,"c":213.4513616302,"v":610461.5907008415,"t":1712174400}
+{"o":213.4513616302,"h":221.990279876,"l":201.5603506748,"c":206.3232496923,"v":606741.2792568712,"t":1712178000}
+{"o":206.3232496923,"h":212.2062278125,"l":204.3416238244,"c":211.3596856472,"v":486803.7557176527,"t":1712181600}
+{"o":211.3596856472,"h":214.5150795096,"l":206.3807323469,"c":212.2903253257,"v":417031.7013371204,"t":1712185200}
+{"o":212.2903253257,"h":218.0318882461,"l":209.3160220044,"c":215.1054119908,"v":482196.7974269486,"t":1712188800}
+{"o":215.1054119908,"h":218.5850093177,"l":209.2281165259,"c":216.249601323,"v":464599.9934407229,"t":1712192400}
+{"o":216.249601323,"h":222.4058709942,"l":211.7972744258,"c":218.0213362111,"v":586674.4718597378,"t":1712196000}
+{"o":218.0213362111,"h":221.9941404357,"l":213.2439431098,"c":218.0530233704,"v":564472.9572496719,"t":1712199600}
+{"o":218.0530233704,"h":225.3124679298,"l":213.8838400196,"c":221.4209058641,"v":547178.134416324,"t":1712203200}
+{"o":221.4209058641,"h":223.6945394624,"l":217.5783352724,"c":219.9310627046,"v":451572.191451756,"t":1712206800}
+{"o":219.9310627046,"h":227.1713412057,"l":217.8546317295,"c":220.4202877962,"v":318000.8344923231,"t":1712210400}
+{"o":220.4202877962,"h":223.1669220591,"l":216.9273788201,"c":220.2381001086,"v":308103.2672731545,"t":1712214000}
+{"o":220.2381001086,"h":222.5348965106,"l":216.4806326697,"c":218.7200036051,"v":319884.7018131696,"t":1712217600}
+{"o":218.7200036051,"h":220.4938381314,"l":215.5003525158,"c":219.1905200237,"v":355999.3202354605,"t":1712221200}
+{"o":219.1905200237,"h":221.0253797166,"l":216.408292658,"c":218.770210352,"v":323266.0483324282,"t":1712224800}
+{"o":218.770210352,"h":220.9015872977,"l":215.6641655278,"c":217.4802042335,"v":347229.392501147,"t":1712228400}
+{"o":217.4802042335,"h":220.7516299531,"l":214.2923112751,"c":216.5824756385,"v":600925.3038919743,"t":1712232000}
+{"o":216.5824756385,"h":225.2065066216,"l":210.7948958177,"c":216.942211094,"v":895990.315140921,"t":1712235600}
+{"o":216.942211094,"h":220.1289154214,"l":214.9107733201,"c":217.4921123087,"v":555039.590056185,"t":1712239200}
+{"o":217.4921123087,"h":220.588904626,"l":214.9285135365,"c":216.1113961063,"v":501116.0476026494,"t":1712242800}
+{"o":216.1113961063,"h":218.321880391,"l":212.1843757379,"c":213.8751985068,"v":421068.5755485399,"t":1712246400}
+{"o":213.8751985068,"h":217.0315128367,"l":209.9902173921,"c":213.4671020325,"v":500637.3004927108,"t":1712250000}
+{"o":213.4671020325,"h":217.2073816396,"l":208.3586793285,"c":211.7155506487,"v":695609.5278781141,"t":1712253600}
+{"o":211.7155506487,"h":215.8178003811,"l":207.268142587,"c":213.7470180489,"v":515930.9626756439,"t":1712257200}
+{"o":213.7470180489,"h":220.7903280671,"l":207.7802397892,"c":214.4019482687,"v":693514.2684575556,"t":1712260800}
+{"o":214.4019482687,"h":217.7219641165,"l":211.5142190828,"c":215.3691635928,"v":545432.5679701378,"t":1712264400}
+{"o":215.3691635928,"h":217.8320227287,"l":212.3570768107,"c":214.7369551142,"v":408231.6176703646,"t":1712268000}
+{"o":214.7369551142,"h":217.5745748308,"l":211.7763513285,"c":215.7642500088,"v":366758.5716477447,"t":1712271600}
+{"o":215.7642500088,"h":218.4892156024,"l":213.1405407738,"c":215.953165074,"v":388243.258357385,"t":1712275200}
+{"o":215.953165074,"h":220.3836208437,"l":210.8272160618,"c":216.6215940935,"v":473882.6518585252,"t":1712278800}
+{"o":216.6215940935,"h":227.3405776292,"l":210.6416150177,"c":216.5458611155,"v":538312.9597517985,"t":1712282400}
+{"o":216.5458611155,"h":220.0044189116,"l":213.3472136925,"c":215.950410159,"v":366186.1363355089,"t":1712286000}
+{"o":215.950410159,"h":221.0101859494,"l":210.1542290506,"c":215.9716668826,"v":390166.3965373354,"t":1712289600}
+{"o":215.9716668826,"h":223.9145746883,"l":210.4968375937,"c":215.7388409172,"v":566673.9800196788,"t":1712293200}
+{"o":215.7388409172,"h":218.1499105548,"l":213.0101765615,"c":214.7127452154,"v":378861.7247399869,"t":1712296800}
+{"o":214.7127452154,"h":217.7963804121,"l":211.2448123222,"c":214.9176401586,"v":328399.6906478259,"t":1712300400}
+{"o":214.9176401586,"h":219.7792100901,"l":208.6602674209,"c":213.4824775161,"v":365938.2249895174,"t":1712304000}
+{"o":213.4824775161,"h":216.833978914,"l":210.9126852258,"c":214.8256184183,"v":446534.2474635507,"t":1712307600}
+{"o":214.8256184183,"h":219.1606840124,"l":211.0908159184,"c":215.8965528354,"v":425411.1404703381,"t":1712311200}
+{"o":215.8965528354,"h":221.5037889364,"l":212.0908145979,"c":217.4720215527,"v":389863.3801117365,"t":1712314800}
+{"o":217.4720215527,"h":223.1765220798,"l":206.8505734206,"c":216.9084664865,"v":585285.2257971405,"t":1712318400}
+{"o":216.9084664865,"h":226.5651587041,"l":211.4837686679,"c":217.8682192459,"v":595903.8485881521,"t":1712322000}
+{"o":217.8682192459,"h":224.1255273838,"l":212.6106555063,"c":216.8673753797,"v":565931.0144288943,"t":1712325600}
+{"o":216.8673753797,"h":220.1959529012,"l":211.4944899911,"c":216.51322104,"v":482869.7099390099,"t":1712329200}
+{"o":216.51322104,"h":218.3945516998,"l":210.7091334998,"c":214.8957989903,"v":420579.6904725811,"t":1712332800}
+{"o":214.8957989903,"h":217.0761808407,"l":210.8595694782,"c":214.6882525174,"v":375898.5659888697,"t":1712336400}
+{"o":214.6882525174,"h":217.358528304,"l":212.4147035733,"c":215.745241793,"v":390341.6990891648,"t":1712340000}
+{"o":215.745241793,"h":218.6111861961,"l":212.283528184,"c":216.8859013209,"v":432325.5412892138,"t":1712343600}
+{"o":216.8859013209,"h":218.7579120372,"l":214.0269666677,"c":216.4758419836,"v":503460.6110724628,"t":1712347200}
+{"o":216.4758419836,"h":219.7474572754,"l":214.3600203544,"c":215.8329475144,"v":395190.1495829082,"t":1712350800}
+{"o":215.8329475144,"h":216.936058774,"l":213.2864768769,"c":214.9382092608,"v":313285.1839455844,"t":1712354400}
+{"o":214.9382092608,"h":217.3107468848,"l":209.1934282474,"c":215.6834838247,"v":277604.2789149527,"t":1712358000}
+{"o":215.6834838247,"h":220.1932804281,"l":209.280620958,"c":213.8192393319,"v":376962.9474839777,"t":1712361600}
+{"o":213.8192393319,"h":215.3743099513,"l":210.6075178765,"c":213.1204001853,"v":297057.6319243374,"t":1712365200}
+{"o":213.1204001853,"h":216.3703843983,"l":210.7702550468,"c":212.5946791304,"v":286018.3976951393,"t":1712368800}
+{"o":212.5946791304,"h":216.6145294432,"l":209.3552369809,"c":213.7688793183,"v":275813.2601684953,"t":1712372400}
+{"o":213.7688793183,"h":215.1234797982,"l":211.6596321769,"c":213.5432857293,"v":271594.9667716049,"t":1712376000}
+{"o":213.5432857293,"h":216.6769956777,"l":210.5247080395,"c":214.5372602892,"v":355455.5511410601,"t":1712379600}
+{"o":214.5372602892,"h":216.286747176,"l":213.5294625859,"c":215.1659562444,"v":303829.4996185338,"t":1712383200}
+{"o":215.1659562444,"h":216.5549848925,"l":212.5073416528,"c":213.7505569262,"v":282137.4049328621,"t":1712386800}
+{"o":213.7505569262,"h":215.7841004646,"l":210.4322131065,"c":213.1459440412,"v":286174.8602497029,"t":1712390400}
+{"o":213.1459440412,"h":216.2277297928,"l":210.1011284819,"c":213.3177138962,"v":288623.1460665449,"t":1712394000}
+{"o":213.3177138962,"h":215.6170726849,"l":211.2533077252,"c":213.8149408414,"v":240738.719090092,"t":1712397600}
+{"o":213.8149408414,"h":216.7218953975,"l":212.3451032769,"c":214.0898344646,"v":222830.1285795437,"t":1712401200}
+{"o":214.0898344646,"h":215.2432011679,"l":211.213715917,"c":213.1158783337,"v":243586.2000824691,"t":1712404800}
+{"o":213.1158783337,"h":215.3005242866,"l":209.9902237977,"c":212.8926529355,"v":225867.17891166,"t":1712408400}
+{"o":212.8926529355,"h":215.7631697834,"l":209.5268492758,"c":212.317845885,"v":243647.3031735198,"t":1712412000}
+{"o":212.317845885,"h":217.1338076694,"l":209.7538319137,"c":213.4592749284,"v":313820.6450635003,"t":1712415600}
+{"o":213.4592749284,"h":217.3911954375,"l":211.0694259599,"c":214.2614362836,"v":444284.3669711064,"t":1712419200}
+{"o":214.2614362836,"h":217.0060663705,"l":210.2937375281,"c":213.9423105239,"v":349988.1989165772,"t":1712422800}
+{"o":213.9423105239,"h":216.1428658868,"l":212.405160767,"c":214.4664,"v":294259.4017274331,"t":1712426400}
+{"o":214.4664,"h":217.2328468416,"l":213.1684768107,"c":216.0126807339,"v":278548.3612084679,"t":1712430000}
+{"o":216.0126807339,"h":217.2455659275,"l":207.6092919729,"c":209.2094684699,"v":304831.2210188123,"t":1712433600}
+{"o":209.2094684699,"h":212.7657033883,"l":203.9836746703,"c":211.3045191217,"v":320610.6222952188,"t":1712437200}
+{"o":211.3045191217,"h":213.3631161278,"l":208.5628681884,"c":210.8187156204,"v":425909.9198586494,"t":1712440800}
+{"o":210.8187156204,"h":213.7074846231,"l":208.6504575105,"c":211.7824205214,"v":472917.8147868604,"t":1712444400}
+{"o":211.7824205214,"h":214.3767033736,"l":207.2557042879,"c":211.3779805732,"v":303440.198714212,"t":1712448000}
+{"o":211.3779805732,"h":216.7573275722,"l":206.4201322337,"c":212.1679127902,"v":418389.7510864414,"t":1712451600}
+{"o":212.1679127902,"h":214.6309986331,"l":209.4068765464,"c":211.6838314785,"v":378679.8504675934,"t":1712455200}
+{"o":211.6838314785,"h":214.7385668502,"l":210.2701154719,"c":212.4034952316,"v":368762.7480039085,"t":1712458800}
+{"o":212.4034952316,"h":216.7836318833,"l":211.133231222,"c":213.2018278664,"v":343145.9367356999,"t":1712462400}
+{"o":213.2018278664,"h":214.5159052689,"l":211.3929916799,"c":213.298671328,"v":276693.7894399663,"t":1712466000}
+{"o":213.298671328,"h":216.2045048028,"l":210.5666537822,"c":213.1794542255,"v":360398.7040375868,"t":1712469600}
+{"o":213.1794542255,"h":214.6133124657,"l":211.7330732044,"c":213.3223373928,"v":282719.1749882387,"t":1712473200}
+{"o":213.3223373928,"h":215.1848497099,"l":211.4535084823,"c":212.4479986984,"v":271471.4755826058,"t":1712476800}
+{"o":212.4479986984,"h":215.2347859692,"l":210.4296029562,"c":212.8293566012,"v":244824.6544298154,"t":1712480400}
+{"o":212.8293566012,"h":215.2265353128,"l":210.5407938902,"c":213.5970579322,"v":230318.6805231222,"t":1712484000}
+{"o":213.5970579322,"h":214.7742878064,"l":210.4305995214,"c":211.7941278885,"v":226994.9803700001,"t":1712487600}
+{"o":211.7941278885,"h":214.3421705248,"l":210.1866885509,"c":212.3946043968,"v":216695.2012186792,"t":1712491200}
+{"o":212.3946043968,"h":214.1137849843,"l":211.0838209777,"c":212.6561935466,"v":323754.3138121317,"t":1712494800}
+{"o":212.6561935466,"h":215.5035624059,"l":211.3737082177,"c":213.0117523305,"v":269527.5689243746,"t":1712498400}
+{"o":213.0117523305,"h":216.0328955994,"l":209.7067887078,"c":212.1559333655,"v":319732.9667653239,"t":1712502000}
+{"o":212.1559333655,"h":215.6559590455,"l":208.9665966612,"c":211.9931383986,"v":376868.981513099,"t":1712505600}
+{"o":211.9931383986,"h":214.9322381845,"l":209.7447932088,"c":212.1042739606,"v":350425.7673578372,"t":1712509200}
+{"o":212.1042739606,"h":215.3524330969,"l":209.1452421214,"c":212.0525150302,"v":409493.181421171,"t":1712512800}
+{"o":212.0525150302,"h":214.5726532791,"l":210.2568107699,"c":212.7953650034,"v":451880.7047173231,"t":1712516400}
+{"o":212.7953650034,"h":214.2944458492,"l":209.6995882194,"c":212.153450111,"v":370218.176719682,"t":1712520000}
+{"o":212.153450111,"h":215.124041287,"l":210.2754242176,"c":212.5040122784,"v":294932.4315392583,"t":1712523600}
+{"o":212.5040122784,"h":216.2720694502,"l":210.2936537885,"c":212.8296294119,"v":290559.4242101269,"t":1712527200}
+{"o":212.8296294119,"h":214.8791345371,"l":210.4547703838,"c":212.8318176836,"v":261051.9265595026,"t":1712530800}
+{"o":212.8318176836,"h":217.4280422309,"l":208.2568611829,"c":213.8538320159,"v":312223.0448874986,"t":1712534400}
+{"o":213.8538320159,"h":216.1998266428,"l":210.2353924874,"c":213.2638416038,"v":266238.4338852523,"t":1712538000}
+{"o":213.2638416038,"h":216.0886082197,"l":211.2447148621,"c":213.8320867554,"v":311795.3857405398,"t":1712541600}
+{"o":213.8320867554,"h":216.5477514286,"l":210.6274282172,"c":213.5809684576,"v":324421.6085777877,"t":1712545200}
+{"o":213.5809684576,"h":216.0669389755,"l":212.0481767025,"c":213.3131616692,"v":301592.1455910362,"t":1712548800}
+{"o":213.3131616692,"h":215.5226498021,"l":209.9356078185,"c":212.7666700802,"v":285558.3844919817,"t":1712552400}
+{"o":212.7666700802,"h":215.8228217366,"l":210.8441585517,"c":213.1341891108,"v":306331.1450676559,"t":1712556000}
+{"o":213.1341891108,"h":218.7599359819,"l":207.8107763258,"c":213.0390261733,"v":471852.0398276009,"t":1712559600}
+{"o":213.0390261733,"h":218.1923608746,"l":207.8233690073,"c":213.6907212962,"v":532190.9336457343,"t":1712563200}
+{"o":213.6907212962,"h":216.6492217654,"l":211.0260191503,"c":213.1100015897,"v":425671.2802487258,"t":1712566800}
+{"o":213.1100015897,"h":216.4515589534,"l":210.5811577218,"c":212.9425434381,"v":333450.2316672222,"t":1712570400}
+{"o":212.9425434381,"h":214.8660781947,"l":210.9196923031,"c":212.8510206432,"v":283692.4628037331,"t":1712574000}
+{"o":212.8510206432,"h":216.9936730029,"l":208.6011265033,"c":213.1788231674,"v":326592.6381638771,"t":1712577600}
+{"o":213.1788231674,"h":219.2187156516,"l":208.6251367826,"c":212.257525547,"v":457885.4607161164,"t":1712581200}
+{"o":212.257525547,"h":215.1822539315,"l":207.7805979208,"c":212.3392066462,"v":372608.206133695,"t":1712584800}
+{"o":212.3392066462,"h":215.2040175866,"l":210.2953552764,"c":212.910054147,"v":592737.524523861,"t":1712588400}
+{"o":212.910054147,"h":217.6764752797,"l":210.5578340182,"c":212.7133176498,"v":569337.1243292686,"t":1712592000}
+{"o":212.7133176498,"h":223.6644166038,"l":209.4834404759,"c":212.4248587311,"v":494160.1800535903,"t":1712595600}
+{"o":212.4248587311,"h":214.6274954158,"l":210.4625270545,"c":212.160244052,"v":352965.0782821475,"t":1712599200}
+{"o":212.160244052,"h":214.8326819113,"l":209.4777457459,"c":211.2233621135,"v":392449.2181846958,"t":1712602800}
+{"o":211.2233621135,"h":213.384148147,"l":209.4744883454,"c":211.8596111668,"v":349360.9345053649,"t":1712606400}
+{"o":211.8596111668,"h":214.3042110348,"l":210.5683650735,"c":212.6601374973,"v":328793.7520238877,"t":1712610000}
+{"o":212.6601374973,"h":213.9302376519,"l":209.6605638173,"c":211.2290330925,"v":327080.3476036525,"t":1712613600}
+{"o":211.2290330925,"h":216.155646018,"l":207.8911391512,"c":212.1147119358,"v":398555.4994520341,"t":1712617200}
+{"o":212.1147119358,"h":216.2860273566,"l":208.4425004129,"c":213.6546998724,"v":404749.6826202532,"t":1712620800}
+{"o":213.6546998724,"h":216.5997716007,"l":211.5197148749,"c":213.1879154016,"v":429728.3614464046,"t":1712624400}
+{"o":213.1879154016,"h":215.3495666619,"l":211.1663046212,"c":213.1420860636,"v":354255.8403306752,"t":1712628000}
+{"o":213.1420860636,"h":216.4674533305,"l":208.6801461111,"c":213.0461771655,"v":341802.2604274219,"t":1712631600}
+{"o":213.0461771655,"h":215.0793959707,"l":211.2628225345,"c":212.9283323258,"v":335123.7954575398,"t":1712635200}
+{"o":212.9283323258,"h":215.330644322,"l":211.1933006148,"c":212.8062856463,"v":289613.9198473616,"t":1712638800}
+{"o":212.8062856463,"h":216.60235458,"l":208.8727794004,"c":212.910833985,"v":475496.9339505335,"t":1712642400}
+{"o":212.910833985,"h":216.1093720298,"l":210.0493616029,"c":214.0926564385,"v":525861.6809596611,"t":1712646000}
+{"o":214.0926564385,"h":217.8867407332,"l":207.0703327801,"c":213.0432678006,"v":494121.2364153977,"t":1712649600}
+{"o":213.0432678006,"h":215.9954441248,"l":210.756968546,"c":213.6400470044,"v":343650.4307138242,"t":1712653200}
+{"o":213.6400470044,"h":216.1022612029,"l":211.461127007,"c":213.4333112883,"v":293987.8209715058,"t":1712656800}
+{"o":213.4333112883,"h":215.232522783,"l":211.7076384261,"c":213.8672123481,"v":289813.2358545386,"t":1712660400}
+{"o":213.8672123481,"h":216.3734370663,"l":210.5309232015,"c":214.669715953,"v":291678.988816784,"t":1712664000}
+{"o":214.669715953,"h":219.0734190692,"l":211.5611126761,"c":215.1429163079,"v":352306.3496480605,"t":1712667600}
+{"o":215.1429163079,"h":223.1219160491,"l":209.2190479577,"c":216.622603032,"v":521445.3610554846,"t":1712671200}
+{"o":216.622603032,"h":222.075737493,"l":212.5775582344,"c":217.8522520517,"v":559515.4228510449,"t":1712674800}
+{"o":217.8522520517,"h":222.5274938881,"l":212.7308900435,"c":220.6892666838,"v":470987.2621553282,"t":1712678400}
+{"o":220.6892666838,"h":226.8967438501,"l":216.5473511833,"c":220.7388797178,"v":446036.9514094198,"t":1712682000}
+{"o":220.7388797178,"h":224.4197574084,"l":218.0380676032,"c":221.1625806763,"v":312132.3418188925,"t":1712685600}
+{"o":221.1625806763,"h":222.7210311238,"l":218.3603942213,"c":220.0257775962,"v":292822.2486040393,"t":1712689200}
+{"o":220.0257775962,"h":222.9412865817,"l":218.3703260841,"c":220.4545421951,"v":226638.6131288732,"t":1712692800}
+{"o":220.4545421951,"h":224.9123497356,"l":218.3004411684,"c":220.2667364547,"v":191917.6687086879,"t":1712696400}
+{"o":220.2667364547,"h":222.9332542652,"l":218.1876343231,"c":219.9233358314,"v":224170.8353656581,"t":1712700000}
+{"o":219.9233358314,"h":224.1110846766,"l":216.8369521872,"c":220.3310916777,"v":249292.013767943,"t":1712703600}
+{"o":220.3310916777,"h":222.2072460042,"l":217.3875158129,"c":220.2063343149,"v":229413.7480968684,"t":1712707200}
+{"o":220.2063343149,"h":225.952993783,"l":215.4159249999,"c":223.1519875084,"v":278006.0790738173,"t":1712710800}
+{"o":223.1519875084,"h":231.1806224048,"l":216.9238095078,"c":225.7825494509,"v":335048.1790739372,"t":1712714400}
+{"o":225.7825494509,"h":228.8775439157,"l":221.2832659193,"c":224.5449037453,"v":341634.5120074128,"t":1712718000}
+{"o":224.5449037453,"h":226.6050569848,"l":223.0488174351,"c":224.7712806534,"v":299945.3008485548,"t":1712721600}
+{"o":224.7712806534,"h":226.773208829,"l":221.3970106058,"c":224.5260860523,"v":336058.3256403877,"t":1712725200}
+{"o":224.5260860523,"h":227.4388928289,"l":222.0645742594,"c":225.1090928298,"v":210796.1708407369,"t":1712728800}
+{"o":225.1090928298,"h":227.6373160421,"l":223.6592099096,"c":225.9061296144,"v":235982.995808423,"t":1712732400}
+{"o":225.9061296144,"h":230.5683274283,"l":223.1560115413,"c":225.306417831,"v":301395.5438732871,"t":1712736000}
+{"o":225.306417831,"h":229.566913425,"l":223.4898699816,"c":226.3397851724,"v":272407.1505841322,"t":1712739600}
+{"o":226.3397851724,"h":230.0972204823,"l":222.1072480715,"c":225.536997805,"v":304612.2989390066,"t":1712743200}
+{"o":225.536997805,"h":227.568152441,"l":223.3883832348,"c":225.3530515575,"v":283414.4498060888,"t":1712746800}
+{"o":225.3530515575,"h":236.0224772275,"l":214.5551722016,"c":223.9851183682,"v":692382.2004974621,"t":1712750400}
+{"o":223.9851183682,"h":227.5478111461,"l":216.0873026104,"c":223.0896464708,"v":478458.4354684574,"t":1712754000}
+{"o":223.0896464708,"h":230.2074246335,"l":216.2569959227,"c":223.6599433309,"v":511541.4339822218,"t":1712757600}
+{"o":223.6599433309,"h":226.1658311187,"l":219.6201038195,"c":221.9876424366,"v":370509.2877382616,"t":1712761200}
+{"o":221.9876424366,"h":228.1380652706,"l":215.2986997579,"c":222.9155864334,"v":449545.7720736461,"t":1712764800}
+{"o":222.9155864334,"h":225.9584517789,"l":215.8788569749,"c":222.3879254119,"v":419954.7129405387,"t":1712768400}
+{"o":222.3879254119,"h":227.8169993099,"l":218.1652232808,"c":222.0404718968,"v":382098.2584312846,"t":1712772000}
+{"o":222.0404718968,"h":226.196908362,"l":218.4042545439,"c":222.1483375292,"v":334543.7538616842,"t":1712775600}
+{"o":222.1483375292,"h":224.8514351035,"l":215.8180364253,"c":219.3979389545,"v":313776.4032968649,"t":1712779200}
+{"o":219.3979389545,"h":224.0619404826,"l":216.4726268971,"c":219.7917828436,"v":291804.9499901835,"t":1712782800}
+{"o":219.7917828436,"h":223.6228075075,"l":212.7412759323,"c":219.0226605018,"v":624009.955681461,"t":1712786400}
+{"o":219.0226605018,"h":221.7390566356,"l":215.7257810297,"c":218.033954237,"v":438106.8202370485,"t":1712790000}
+{"o":218.033954237,"h":220.1197007071,"l":209.4382732315,"c":212.1138294823,"v":389376.768827321,"t":1712793600}
+{"o":212.1138294823,"h":215.2090571825,"l":208.7588901506,"c":210.1232592648,"v":358456.4142150428,"t":1712797200}
+{"o":210.1232592648,"h":215.3056626077,"l":208.1942800122,"c":212.8661150294,"v":476514.2793516175,"t":1712800800}
+{"o":212.8661150294,"h":216.514817999,"l":211.8156687754,"c":215.0086248114,"v":375531.9207648841,"t":1712804400}
+{"o":215.0086248114,"h":218.3629781287,"l":210.1989523033,"c":216.1740072896,"v":385587.1550594167,"t":1712808000}
+{"o":216.1740072896,"h":218.4108805316,"l":213.5186634794,"c":216.8126742737,"v":436072.0973428082,"t":1712811600}
+{"o":216.8126742737,"h":219.0017124508,"l":212.5116524527,"c":215.9297206797,"v":380718.1272228521,"t":1712815200}
+{"o":215.9297206797,"h":218.484497952,"l":214.0994233293,"c":216.3209195632,"v":365676.4976524862,"t":1712818800}
+{"o":216.3209195632,"h":218.1296196183,"l":214.0085740799,"c":215.555842271,"v":331675.6993671103,"t":1712822400}
+{"o":215.555842271,"h":224.9769638644,"l":212.8365340949,"c":217.2709860528,"v":282129.1120496548,"t":1712826000}
+{"o":217.2709860528,"h":220.3664150473,"l":214.5404311736,"c":218.0824198841,"v":310414.4793259304,"t":1712829600}
+{"o":218.0824198841,"h":223.6930885603,"l":214.7697343948,"c":220.4676421656,"v":344951.4964270376,"t":1712833200}
+{"o":220.4676421656,"h":224.4939600372,"l":214.3833032635,"c":219.5101899289,"v":399651.4956947253,"t":1712836800}
+{"o":219.5101899289,"h":227.4128037787,"l":217.1874668306,"c":222.042544047,"v":490222.8197790714,"t":1712840400}
+{"o":222.042544047,"h":227.3106603585,"l":218.3316442228,"c":224.9214770067,"v":496689.0654732334,"t":1712844000}
+{"o":224.9214770067,"h":233.5248254071,"l":216.2677356983,"c":223.9758096034,"v":515307.8618253566,"t":1712847600}
+{"o":223.9758096034,"h":230.4113928719,"l":220.6178435615,"c":225.3348122005,"v":408943.7424155722,"t":1712851200}
+{"o":225.3348122005,"h":228.1965697457,"l":222.6914150961,"c":225.4706379608,"v":400609.0818474078,"t":1712854800}
+{"o":225.4706379608,"h":230.0383090897,"l":223.4448625672,"c":227.1378638889,"v":465968.0500100791,"t":1712858400}
+{"o":227.1378638889,"h":229.7625960325,"l":225.0379297394,"c":226.4423420545,"v":362783.4414221118,"t":1712862000}
+{"o":226.4423420545,"h":228.4229986991,"l":223.6817123108,"c":224.8403238634,"v":376561.3498534191,"t":1712865600}
+{"o":224.8403238634,"h":227.8959494371,"l":221.8750931244,"c":223.7927524478,"v":448309.4532641235,"t":1712869200}
+{"o":223.7927524478,"h":225.7649113929,"l":222.3490198103,"c":224.6713646743,"v":413159.3935150885,"t":1712872800}
+{"o":224.6713646743,"h":227.3567902717,"l":222.9267831362,"c":225.1242302389,"v":400594.0817476851,"t":1712876400}
+{"o":225.1242302389,"h":228.3081539592,"l":223.7147974663,"c":225.7825939207,"v":354376.7453438835,"t":1712880000}
+{"o":225.7825939207,"h":228.832861661,"l":223.5847157558,"c":225.8755144678,"v":388517.3877311876,"t":1712883600}
+{"o":225.8755144678,"h":228.3703171294,"l":221.6283291815,"c":223.9623938966,"v":378936.358440692,"t":1712887200}
+{"o":223.9623938966,"h":227.5310509137,"l":221.9779316944,"c":223.8743148422,"v":321275.4947000801,"t":1712890800}
+{"o":223.8743148422,"h":227.4231081393,"l":222.4165953159,"c":225.3544025818,"v":318128.9549525381,"t":1712894400}
+{"o":225.3544025818,"h":233.4514698151,"l":224.1682575893,"c":226.5064826162,"v":376345.204405585,"t":1712898000}
+{"o":226.5064826162,"h":230.557422987,"l":223.6713474471,"c":227.2496529402,"v":323824.7842033887,"t":1712901600}
+{"o":227.2496529402,"h":233.1553519226,"l":225.3401758817,"c":229.2831314404,"v":282165.2938077822,"t":1712905200}
+{"o":229.2831314404,"h":231.3189714288,"l":225.9333590077,"c":229.4634372814,"v":300327.6977764865,"t":1712908800}
+{"o":229.4634372814,"h":231.9331897042,"l":227.1696735457,"c":229.1084160728,"v":257231.1744530716,"t":1712912400}
+{"o":229.1084160728,"h":233.0193645261,"l":227.5044313183,"c":230.2345460944,"v":294259.5982201382,"t":1712916000}
+{"o":230.2345460944,"h":232.7377168259,"l":228.4671872866,"c":230.9492838973,"v":308692.4337234065,"t":1712919600}
+{"o":230.9492838973,"h":237.6261805929,"l":219.3229762502,"c":232.0015963708,"v":394717.3576990932,"t":1712923200}
+{"o":232.0015963708,"h":238.4152707109,"l":225.4729395693,"c":232.7582693484,"v":681268.8706007948,"t":1712926800}
+{"o":232.7582693484,"h":236.2404187036,"l":229.0959542111,"c":233.5166392187,"v":493891.8433476713,"t":1712930400}
+{"o":233.5166392187,"h":240.4656761375,"l":227.7382753083,"c":232.5398127626,"v":458190.7578543812,"t":1712934000}
+{"o":232.5398127626,"h":240.0379312454,"l":228.728588533,"c":235.0697950044,"v":619376.7020968548,"t":1712937600}
+{"o":235.0697950044,"h":257.5825239585,"l":225.2564592133,"c":243.1413422806,"v":920698.9368013907,"t":1712941200}
+{"o":243.1413422806,"h":271.7178898346,"l":207.5342398962,"c":245.8695892604,"v":1301114.7199368828,"t":1712944800}
+{"o":245.8695892604,"h":257.5311897218,"l":221.4232603321,"c":239.6786270626,"v":1018628.8791229588,"t":1712948400}
+{"o":239.6786270626,"h":250.0095678354,"l":229.4916856439,"c":240.7760103976,"v":605485.8285987531,"t":1712952000}
+{"o":240.7760103976,"h":249.6175210855,"l":226.8929513162,"c":235.7123511314,"v":522027.9152722628,"t":1712955600}
+{"o":235.7123511314,"h":240.1949051248,"l":229.2779096158,"c":235.1061887737,"v":551297.6443105165,"t":1712959200}
+{"o":235.1061887737,"h":242.7187199343,"l":230.8776284097,"c":237.9029525161,"v":469606.0793523626,"t":1712962800}
+{"o":237.9029525161,"h":241.9691537618,"l":233.3009527551,"c":237.1373345624,"v":475668.2260048667,"t":1712966400}
+{"o":237.1373345624,"h":254.5158523718,"l":224.8689946043,"c":242.6560675754,"v":575019.0071738492,"t":1712970000}
+{"o":242.6560675754,"h":251.4801141707,"l":228.2459871684,"c":241.5298460725,"v":570252.7681298567,"t":1712973600}
+{"o":241.5298460725,"h":248.5088430656,"l":235.6076671311,"c":241.2634641175,"v":490911.7390000162,"t":1712977200}
+{"o":241.2634641175,"h":247.8783712104,"l":234.3898330426,"c":240.6765085487,"v":446100.9719354991,"t":1712980800}
+{"o":240.6765085487,"h":245.264765522,"l":236.3303776006,"c":239.9968156081,"v":327235.4108459913,"t":1712984400}
+{"o":239.9968156081,"h":241.9546585773,"l":235.5233389951,"c":238.0609770743,"v":300229.986835626,"t":1712988000}
+{"o":238.0609770743,"h":243.2820577752,"l":233.2901164283,"c":238.5286933747,"v":259693.2389070086,"t":1712991600}
+{"o":238.5286933747,"h":242.7818814558,"l":234.689182121,"c":238.8351569112,"v":261335.3254184601,"t":1712995200}
+{"o":238.8351569112,"h":242.2343680554,"l":235.0831972712,"c":240.0187723659,"v":321600.8020972632,"t":1712998800}
+{"o":240.0187723659,"h":242.9436266194,"l":235.8542883413,"c":239.2390653531,"v":313275.0101754339,"t":1713002400}
+{"o":239.2390653531,"h":242.9387901701,"l":235.0751603601,"c":239.3661619852,"v":320142.1527203612,"t":1713006000}
+{"o":239.3661619852,"h":243.4467416513,"l":234.7615441802,"c":238.9295130198,"v":307590.7931676332,"t":1713009600}
+{"o":238.9295130198,"h":243.608572424,"l":234.5904584658,"c":239.1199124678,"v":322847.8373284125,"t":1713013200}
+{"o":239.1199124678,"h":243.8539331254,"l":234.8419616576,"c":239.5709188276,"v":329710.7420481417,"t":1713016800}
+{"o":239.5709188276,"h":244.0110085162,"l":233.1420130086,"c":237.9228116729,"v":451645.3748554373,"t":1713020400}
+{"o":237.9228116729,"h":249.2321608242,"l":229.7178567912,"c":240.7914007717,"v":505745.8500975942,"t":1713024000}
+{"o":240.7914007717,"h":257.4954036286,"l":224.5087489897,"c":242.2337968803,"v":1035497.6045561398,"t":1713027600}
+{"o":242.2337968803,"h":257.0096143137,"l":222.7943829349,"c":238.929046806,"v":690845.9478574046,"t":1713031200}
+{"o":238.929046806,"h":273.5655302193,"l":211.6707450291,"c":244.1029978306,"v":695156.3008874955,"t":1713034800}
+{"o":244.1029978306,"h":278.4518245693,"l":205.4047192246,"c":246.8395623248,"v":2045557.5223201418,"t":1713038400}
+{"o":246.8395623248,"h":278.501608716,"l":219.5991324326,"c":250.9953939179,"v":1377346.1699867893,"t":1713042000}
+{"o":250.9953939179,"h":276.8637184132,"l":219.743390836,"c":250.6694627932,"v":1454908.3982093148,"t":1713045600}
+{"o":250.6694627932,"h":255.5454587531,"l":234.7013602287,"c":245.7417527223,"v":1094016.6739870701,"t":1713049200}
+{"o":245.7417527223,"h":259.2796883187,"l":237.7105678008,"c":251.1851349652,"v":820917.2660027619,"t":1713052800}
+{"o":251.1851349652,"h":258.9471248672,"l":238.3483129512,"c":249.1940776236,"v":506771.7284363848,"t":1713056400}
+{"o":249.1940776236,"h":256.8496063447,"l":239.5371350106,"c":243.119093644,"v":482946.3484716521,"t":1713060000}
+{"o":243.119093644,"h":264.8464122526,"l":228.9466675658,"c":243.9939327141,"v":525794.7847626437,"t":1713063600}
+{"o":243.9939327141,"h":258.2000018592,"l":227.4893122639,"c":240.9335244932,"v":546854.108022369,"t":1713067200}
+{"o":240.9335244932,"h":249.1554342579,"l":234.2134856298,"c":241.0805778387,"v":569586.6546318701,"t":1713070800}
+{"o":241.0805778387,"h":247.7105029313,"l":233.9383581938,"c":239.2715579375,"v":469050.9864306284,"t":1713074400}
+{"o":239.2715579375,"h":242.824929224,"l":233.9401751938,"c":238.0693201696,"v":379801.3202075419,"t":1713078000}
+{"o":238.0693201696,"h":244.0048250185,"l":234.0415355312,"c":239.9230666328,"v":424135.495332757,"t":1713081600}
+{"o":239.9230666328,"h":243.523195272,"l":231.1746800554,"c":237.2455430376,"v":408911.0851353324,"t":1713085200}
+{"o":237.2455430376,"h":241.410673666,"l":233.8460672047,"c":237.6344503288,"v":449452.1909573888,"t":1713088800}
+{"o":237.6344503288,"h":248.3032426267,"l":225.113654664,"c":238.7031123867,"v":389149.2052166823,"t":1713092400}
+{"o":238.7031123867,"h":247.0184161117,"l":231.1070223851,"c":240.3161000015,"v":437492.7620781802,"t":1713096000}
+{"o":240.3161000015,"h":262.4647803628,"l":229.3433358694,"c":238.9411974128,"v":533493.7082841435,"t":1713099600}
+{"o":238.9411974128,"h":247.6562829035,"l":226.5695446619,"c":235.8440671472,"v":598100.0974592204,"t":1713103200}
+{"o":235.8440671472,"h":245.3227132844,"l":230.3252980336,"c":235.9325599844,"v":568226.9574370212,"t":1713106800}
+{"o":235.9325599844,"h":243.8685192401,"l":226.6809876622,"c":235.1483919456,"v":574135.2446355114,"t":1713110400}
+{"o":235.1483919456,"h":248.98617207,"l":219.9273971684,"c":235.2867067015,"v":851365.3251176947,"t":1713114000}
+{"o":235.2867067015,"h":245.2171333739,"l":224.9842643842,"c":237.6160744214,"v":613334.382929309,"t":1713117600}
+{"o":237.6160744214,"h":243.3893463942,"l":233.3242464155,"c":239.9677518693,"v":432825.5025714876,"t":1713121200}
+{"o":239.9677518693,"h":249.0529293079,"l":236.1387723253,"c":242.940591816,"v":457108.3263236984,"t":1713124800}
+{"o":242.940591816,"h":246.2644734724,"l":237.5642164879,"c":243.148001947,"v":435577.2797487822,"t":1713128400}
+{"o":243.148001947,"h":259.9405026048,"l":227.8421732102,"c":243.7262882123,"v":764927.2966292386,"t":1713132000}
+{"o":243.7262882123,"h":250.2350777045,"l":241.3321509109,"c":247.1948787681,"v":534048.6422429708,"t":1713135600}
+{"o":247.1948787681,"h":251.4870090307,"l":237.8172418921,"c":245.5384928192,"v":457298.1618449016,"t":1713139200}
+{"o":245.5384928192,"h":250.1204751503,"l":240.5577000532,"c":243.8940294102,"v":410028.2248456255,"t":1713142800}
+{"o":243.8940294102,"h":251.2222599632,"l":240.6691683198,"c":247.4358629395,"v":347784.877426221,"t":1713146400}
+{"o":247.4358629395,"h":251.8566920168,"l":244.0160637132,"c":249.0275682919,"v":336623.5996630729,"t":1713150000}
+{"o":249.0275682919,"h":253.7090714575,"l":243.0071841643,"c":248.8451517412,"v":366272.586947425,"t":1713153600}
+{"o":248.8451517412,"h":255.1877254398,"l":238.7836535813,"c":247.7009837881,"v":362883.3982750463,"t":1713157200}
+{"o":247.7009837881,"h":257.461712663,"l":236.3818181249,"c":245.3373699526,"v":616045.6001248978,"t":1713160800}
+{"o":245.3373699526,"h":249.9211783507,"l":241.0952009213,"c":244.9399811963,"v":469203.1794432961,"t":1713164400}
+{"o":244.9399811963,"h":249.4557429338,"l":240.9629173408,"c":245.588448248,"v":385455.9737046023,"t":1713168000}
+{"o":245.588448248,"h":250.8187132086,"l":240.4610906837,"c":245.3604990698,"v":340800.273798642,"t":1713171600}
+{"o":245.3604990698,"h":247.6581240438,"l":240.7511089408,"c":241.6944904106,"v":298167.4339033788,"t":1713175200}
+{"o":241.6944904106,"h":248.1746398221,"l":236.5744400891,"c":242.3076560451,"v":319659.3859454776,"t":1713178800}
+{"o":242.3076560451,"h":245.2965251897,"l":237.9620259908,"c":241.1091161652,"v":393982.1615063759,"t":1713182400}
+{"o":241.1091161652,"h":247.9108618004,"l":234.3520173042,"c":241.105074677,"v":427784.8467078072,"t":1713186000}
+{"o":241.105074677,"h":256.7020018112,"l":225.7293969502,"c":242.2466911605,"v":764189.0551943263,"t":1713189600}
+{"o":242.2466911605,"h":250.3298410393,"l":233.1042368459,"c":239.268795841,"v":849727.2647308587,"t":1713193200}
+{"o":239.268795841,"h":270.1814064654,"l":223.0499120271,"c":239.328339408,"v":660135.0600577954,"t":1713196800}
+{"o":239.328339408,"h":253.827631089,"l":226.3375170925,"c":241.4310272028,"v":726072.7829501361,"t":1713200400}
+{"o":241.4310272028,"h":250.8394633348,"l":224.0406619833,"c":240.7158449807,"v":706714.1960014199,"t":1713204000}
+{"o":240.7158449807,"h":252.2802156317,"l":223.5606374825,"c":237.998729273,"v":723091.0666332482,"t":1713207600}
+{"o":237.998729273,"h":247.966402451,"l":231.9957551732,"c":239.3018247628,"v":481171.9538224033,"t":1713211200}
+{"o":239.3018247628,"h":245.5003029402,"l":231.5728869497,"c":238.4548979798,"v":391320.715308251,"t":1713214800}
+{"o":238.4548979798,"h":244.6526061615,"l":232.0593304773,"c":239.2047287522,"v":419608.040425477,"t":1713218400}
+{"o":239.2047287522,"h":245.1014874784,"l":233.2949280851,"c":239.2553808793,"v":305568.3707186901,"t":1713222000}
+{"o":239.2553808793,"h":247.5986699945,"l":233.2577436953,"c":241.9103540803,"v":429807.1596723776,"t":1713225600}
+{"o":241.9103540803,"h":249.0186374459,"l":232.3308116236,"c":240.730794112,"v":487114.1330404128,"t":1713229200}
+{"o":240.730794112,"h":245.9421761445,"l":235.8170542266,"c":240.3491180522,"v":402400.6985153111,"t":1713232800}
+{"o":240.3491180522,"h":248.938547484,"l":231.7464964232,"c":239.8593548809,"v":430640.3609751723,"t":1713236400}
+{"o":239.8593548809,"h":249.2206752129,"l":225.4690735047,"c":240.2223251079,"v":684855.4892759825,"t":1713240000}
+{"o":240.2223251079,"h":245.3494131068,"l":233.0682132663,"c":239.0133934546,"v":430455.2974378909,"t":1713243600}
+{"o":239.0133934546,"h":244.4947794098,"l":230.1636171701,"c":238.0521168085,"v":408007.4914068533,"t":1713247200}
+{"o":238.0521168085,"h":244.4691963067,"l":232.1419541681,"c":238.7944258568,"v":373349.8103146928,"t":1713250800}
+{"o":238.7944258568,"h":241.5072512865,"l":235.3787754688,"c":238.6752405233,"v":322451.0747988477,"t":1713254400}
+{"o":238.6752405233,"h":242.7410006781,"l":232.6244562087,"c":238.0336008159,"v":305515.1559630442,"t":1713258000}
+{"o":238.0336008159,"h":248.3582607369,"l":226.7798312888,"c":236.0857387367,"v":625303.3824926529,"t":1713261600}
+{"o":236.0857387367,"h":243.9454456828,"l":228.0224562735,"c":236.3840224391,"v":594792.3780789521,"t":1713265200}
+{"o":236.3840224391,"h":241.0960557726,"l":230.8094489622,"c":235.7678575467,"v":504797.1213341256,"t":1713268800}
+{"o":235.7678575467,"h":245.5906799073,"l":224.556642605,"c":234.8981839143,"v":715859.7341861255,"t":1713272400}
+{"o":234.8981839143,"h":242.4762212417,"l":227.1553500423,"c":235.0937515253,"v":729410.0414732902,"t":1713276000}
+{"o":235.0937515253,"h":242.4351196434,"l":226.3739832172,"c":233.27704207,"v":737844.3990981845,"t":1713279600}
+{"o":233.27704207,"h":243.9354587977,"l":222.5019317416,"c":233.7994103277,"v":744973.9742225109,"t":1713283200}
+{"o":233.7994103277,"h":245.5297409755,"l":228.0143292301,"c":233.7974383811,"v":691253.2566279676,"t":1713286800}
+{"o":233.7974383811,"h":239.5861592232,"l":228.9442025797,"c":233.6907840006,"v":659861.3749518868,"t":1713290400}
+{"o":233.6907840006,"h":239.3351855518,"l":226.7143870241,"c":232.9483753978,"v":460291.7210780664,"t":1713294000}
+{"o":232.9483753978,"h":237.3195999551,"l":228.7910505084,"c":233.6571753046,"v":364268.798230712,"t":1713297600}
+{"o":233.6571753046,"h":241.3980277019,"l":225.8556089123,"c":233.4235563058,"v":481523.2871975361,"t":1713301200}
+{"o":233.4235563058,"h":237.0057090972,"l":229.8398829801,"c":232.9376552875,"v":454469.4777354081,"t":1713304800}
+{"o":232.9376552875,"h":237.5400843992,"l":229.953686451,"c":233.2448562437,"v":382354.9778329089,"t":1713308400}
+{"o":233.2448562437,"h":241.154712101,"l":228.5706430101,"c":234.6387382499,"v":362628.3343120496,"t":1713312000}
+{"o":234.6387382499,"h":239.7086805635,"l":230.09299359,"c":235.2443132364,"v":386718.3831492258,"t":1713315600}
+{"o":235.2443132364,"h":239.7399733459,"l":230.7929169781,"c":235.9440808115,"v":372197.195958973,"t":1713319200}
+{"o":235.9440808115,"h":238.3954434261,"l":232.3019177533,"c":235.6886084481,"v":283632.0537862888,"t":1713322800}
+{"o":235.6886084481,"h":246.8268182204,"l":226.6983400463,"c":235.8933241411,"v":432634.6627682022,"t":1713326400}
+{"o":235.8933241411,"h":241.02073938,"l":230.5312060056,"c":235.9935563178,"v":545047.2405821987,"t":1713330000}
+{"o":235.9935563178,"h":240.5542469758,"l":232.0221587437,"c":236.7348021008,"v":322605.9064500061,"t":1713333600}
+{"o":236.7348021008,"h":240.7475033993,"l":232.5586401887,"c":236.5081793851,"v":320702.309219853,"t":1713337200}
+{"o":236.5081793851,"h":238.8339273009,"l":230.5238998607,"c":235.1207090208,"v":302693.6081191055,"t":1713340800}
+{"o":235.1207090208,"h":237.8571154372,"l":231.0992657734,"c":234.608479576,"v":258475.2606342333,"t":1713344400}
+{"o":234.608479576,"h":238.4530689458,"l":229.9346710706,"c":233.2830546188,"v":295059.4729951971,"t":1713348000}
+{"o":233.2830546188,"h":239.1336035023,"l":227.4391134743,"c":233.3225021147,"v":326720.6221798515,"t":1713351600}
+{"o":233.3225021147,"h":242.2150610413,"l":224.8463760597,"c":231.4521284786,"v":465679.0017669807,"t":1713355200}
+{"o":231.4521284786,"h":236.7833058784,"l":224.6589207921,"c":230.6411181818,"v":459972.617144022,"t":1713358800}
+{"o":230.6411181818,"h":239.7774762383,"l":221.6422485165,"c":230.0736861311,"v":886943.5829721757,"t":1713362400}
+{"o":230.0736861311,"h":237.6311518571,"l":221.6094511457,"c":228.9178539367,"v":865701.9316827902,"t":1713366000}
+{"o":228.9178539367,"h":237.3282172079,"l":219.372520706,"c":226.3400680424,"v":730672.6060309621,"t":1713369600}
+{"o":226.3400680424,"h":235.1647551789,"l":217.4200913549,"c":225.857151703,"v":525562.1256990272,"t":1713373200}
+{"o":225.857151703,"h":236.145000757,"l":217.2414928554,"c":226.6669051233,"v":705828.6854560752,"t":1713376800}
+{"o":226.6669051233,"h":231.4915944194,"l":221.65022894,"c":226.5000245749,"v":415691.2986604889,"t":1713380400}
+{"o":226.5000245749,"h":234.8529465704,"l":222.3932699645,"c":229.0293455025,"v":447041.103409173,"t":1713384000}
+{"o":229.0293455025,"h":236.5685427152,"l":222.7873174051,"c":228.1322795045,"v":466633.1323214824,"t":1713387600}
+{"o":228.1322795045,"h":232.1999678335,"l":225.6678802649,"c":228.8912511972,"v":344467.4721597774,"t":1713391200}
+{"o":228.8912511972,"h":235.4973882354,"l":220.4922406399,"c":227.2476614096,"v":408985.7742606053,"t":1713394800}
+{"o":227.2476614096,"h":236.3423231469,"l":221.6781912438,"c":229.0146269291,"v":465563.6499205359,"t":1713398400}
+{"o":229.0146269291,"h":239.3946052636,"l":217.4501680791,"c":230.1858151412,"v":436511.6845951354,"t":1713402000}
+{"o":230.1858151412,"h":235.6621414961,"l":223.3967261913,"c":231.2154649666,"v":409495.0909902726,"t":1713405600}
+{"o":231.2154649666,"h":235.7488024329,"l":225.4573132071,"c":232.5258151335,"v":393341.7563250946,"t":1713409200}
+{"o":232.5258151335,"h":237.3515917513,"l":228.9095082477,"c":232.1423198999,"v":317625.1867607132,"t":1713412800}
+{"o":232.1423198999,"h":238.6377787346,"l":226.7235644634,"c":232.9683195269,"v":350877.6387761604,"t":1713416400}
+{"o":232.9683195269,"h":241.1689165707,"l":225.7422582471,"c":232.7702038936,"v":351622.1450925994,"t":1713420000}
+{"o":232.7702038936,"h":237.0165314935,"l":227.3578204667,"c":231.5447150075,"v":484118.699390528,"t":1713423600}
+{"o":231.5447150075,"h":238.7383351307,"l":226.2153857069,"c":232.8096436566,"v":374361.8201169322,"t":1713427200}
+{"o":232.8096436566,"h":236.7753986091,"l":228.9791300113,"c":232.4727627204,"v":315533.0744262657,"t":1713430800}
+{"o":232.4727627204,"h":238.9641143219,"l":227.7909317512,"c":234.9252454054,"v":312143.172788978,"t":1713434400}
+{"o":234.9252454054,"h":242.5778418856,"l":225.7057220622,"c":233.7178811474,"v":488162.9361085122,"t":1713438000}
+{"o":233.7178811474,"h":241.4221640984,"l":226.4736053867,"c":233.4695208073,"v":378663.9065129234,"t":1713441600}
+{"o":233.4695208073,"h":238.2101207536,"l":227.5965122537,"c":232.1473403434,"v":422039.042263229,"t":1713445200}
+{"o":232.1473403434,"h":242.8358422311,"l":220.3929036953,"c":231.3754898317,"v":652353.3702376384,"t":1713448800}
+{"o":231.3754898317,"h":237.0307729643,"l":226.8820337844,"c":230.0889556291,"v":570378.2843419776,"t":1713452400}
+{"o":230.0889556291,"h":236.2994281064,"l":224.5141348071,"c":230.2998973897,"v":515973.2355639433,"t":1713456000}
+{"o":230.2998973897,"h":235.1883393305,"l":224.9056162902,"c":229.1866676619,"v":424399.9685956915,"t":1713459600}
+{"o":229.1866676619,"h":234.5345144272,"l":222.9154964421,"c":228.6016187841,"v":424704.3443189972,"t":1713463200}
+{"o":228.6016187841,"h":231.7944408125,"l":224.2115375141,"c":227.2863868369,"v":349472.7115840413,"t":1713466800}
+{"o":227.2863868369,"h":231.2246830912,"l":225.8321419102,"c":228.1708823662,"v":315901.0752826205,"t":1713470400}
+{"o":228.1708823662,"h":232.4403352881,"l":226.0219272102,"c":230.3032711553,"v":335993.301612909,"t":1713474000}
+{"o":230.3032711553,"h":237.1622782593,"l":226.6723701305,"c":232.781225487,"v":417364.8136475046,"t":1713477600}
+{"o":232.781225487,"h":236.1961983456,"l":229.7037388345,"c":232.6679029404,"v":314456.4572736385,"t":1713481200}
+{"o":232.6679029404,"h":241.2473907943,"l":222.6096822702,"c":233.8099199144,"v":370153.9155836503,"t":1713484800}
+{"o":233.8099199144,"h":244.2221559861,"l":219.0758102613,"c":231.2688755558,"v":901530.1892131292,"t":1713488400}
+{"o":231.2688755558,"h":241.5593498991,"l":219.1727340541,"c":234.029981128,"v":1152533.0436428897,"t":1713492000}
+{"o":234.029981128,"h":240.9982854361,"l":225.2366699806,"c":234.2247418792,"v":799956.2619702454,"t":1713495600}
+{"o":234.2247418792,"h":242.3090996097,"l":227.2723707291,"c":234.4963129661,"v":596129.4713650664,"t":1713499200}
+{"o":234.4963129661,"h":242.575495451,"l":229.7884833533,"c":236.8290810904,"v":488440.2804985644,"t":1713502800}
+{"o":236.8290810904,"h":251.2917191787,"l":221.920393598,"c":235.5578613199,"v":649990.5659045799,"t":1713506400}
+{"o":235.5578613199,"h":243.04316532,"l":228.9074738674,"c":236.1577579133,"v":577583.4835150483,"t":1713510000}
+{"o":236.1577579133,"h":240.4982849685,"l":229.4939932548,"c":234.6981933073,"v":475353.1645663497,"t":1713513600}
+{"o":234.6981933073,"h":237.1758797335,"l":228.4424298168,"c":233.8979240473,"v":347235.0452411236,"t":1713517200}
+{"o":233.8979240473,"h":239.4095063999,"l":231.3189995382,"c":235.7861589025,"v":381244.4026588744,"t":1713520800}
+{"o":235.7861589025,"h":238.430108582,"l":231.7026749405,"c":234.9513435084,"v":390772.5572082713,"t":1713524400}
+{"o":234.9513435084,"h":237.9122446888,"l":231.0412580323,"c":234.4353676067,"v":444354.9073410277,"t":1713528000}
+{"o":234.4353676067,"h":238.906078294,"l":230.7895104061,"c":233.8284533179,"v":451873.6677071032,"t":1713531600}
+{"o":233.8284533179,"h":242.581225282,"l":226.8771367864,"c":237.0248332462,"v":495051.9188543168,"t":1713535200}
+{"o":237.0248332462,"h":248.8593274042,"l":231.6697635393,"c":236.0539332433,"v":449721.1448740478,"t":1713538800}
+{"o":236.0539332433,"h":250.0331815035,"l":228.6710579564,"c":237.1428260129,"v":560326.7344234071,"t":1713542400}
+{"o":237.1428260129,"h":241.7594333725,"l":230.9370737865,"c":237.2620150114,"v":409616.3158919667,"t":1713546000}
+{"o":237.2620150114,"h":240.503261295,"l":233.2135641567,"c":236.6157486435,"v":299820.5662146746,"t":1713549600}
+{"o":236.6157486435,"h":239.2406640159,"l":232.4520489201,"c":235.9575004761,"v":279358.4275881654,"t":1713553200}
+{"o":235.9575004761,"h":242.5334753868,"l":228.8517531124,"c":235.5124315419,"v":367011.438575991,"t":1713556800}
+{"o":235.5124315419,"h":240.611020682,"l":233.3990381336,"c":236.9723418394,"v":287598.758495897,"t":1713560400}
+{"o":236.9723418394,"h":243.287832335,"l":231.5736342775,"c":238.4813996165,"v":279718.2741410245,"t":1713564000}
+{"o":238.4813996165,"h":244.0299580546,"l":230.9713878837,"c":237.7776769747,"v":476403.0054871532,"t":1713567600}
+{"o":237.7776769747,"h":243.7934714154,"l":231.8524188292,"c":236.2635766401,"v":474174.391523924,"t":1713571200}
+{"o":236.2635766401,"h":241.806186595,"l":229.2653050127,"c":234.0940248752,"v":337699.4531188287,"t":1713574800}
+{"o":234.0940248752,"h":237.7693885016,"l":231.4583709541,"c":235.4257628251,"v":294889.8829891281,"t":1713578400}
+{"o":235.4257628251,"h":237.5732320299,"l":230.6527747813,"c":233.5323152042,"v":222746.1790676975,"t":1713582000}
+{"o":233.5323152042,"h":238.4981425647,"l":229.6948858086,"c":235.4752896643,"v":257405.5863379138,"t":1713585600}
+{"o":235.4752896643,"h":237.0831575106,"l":229.0303893649,"c":231.0249454598,"v":314726.4566473659,"t":1713589200}
+{"o":231.0249454598,"h":235.7554234335,"l":226.6085323781,"c":229.9494172714,"v":218937.6522180628,"t":1713592800}
+{"o":229.9494172714,"h":231.5332438876,"l":222.9933529869,"c":226.339542953,"v":184996.9053177467,"t":1713596400}
+{"o":226.339542953,"h":230.3018848948,"l":222.4383452728,"c":224.7346188947,"v":207895.9606224756,"t":1713600000}
+{"o":224.7346188947,"h":229.357262448,"l":220.8084756571,"c":223.8753364419,"v":264464.9634160139,"t":1713603600}
+{"o":223.8753364419,"h":226.7236887315,"l":219.2471693852,"c":222.840304,"v":253443.6823630869,"t":1713607200}
+{"o":222.840304,"h":225.1548369031,"l":215.5319222079,"c":217.7393831522,"v":203107.7843848726,"t":1713610800}
+{"o":217.7393831522,"h":226.1882324106,"l":216.5280757903,"c":221.7288876121,"v":217825.281212581,"t":1713614400}
+{"o":221.7288876121,"h":229.024931223,"l":218.5481675878,"c":222.3354246465,"v":267867.7865837935,"t":1713618000}
+{"o":222.3354246465,"h":226.3584816385,"l":220.4722362707,"c":223.141317452,"v":226996.2691306739,"t":1713621600}
+{"o":223.141317452,"h":232.1011094564,"l":217.4568315153,"c":225.6736119682,"v":345533.5685664486,"t":1713625200}
+{"o":225.6736119682,"h":228.4446876505,"l":218.3323091083,"c":220.6716217856,"v":505951.5177773365,"t":1713628800}
+{"o":220.6716217856,"h":226.652847771,"l":214.9088142645,"c":222.166383365,"v":535145.5399038843,"t":1713632400}
+{"o":222.166383365,"h":226.2719177181,"l":219.1538278234,"c":223.6391220962,"v":387363.1013315722,"t":1713636000}
+{"o":223.6391220962,"h":226.658268835,"l":221.5345237896,"c":224.5844069088,"v":340042.044082202,"t":1713639600}
+{"o":224.5844069088,"h":228.0248251828,"l":222.4551565894,"c":225.1923199594,"v":405820.6748062154,"t":1713643200}
+{"o":225.1923199594,"h":227.5407092809,"l":222.5681052943,"c":224.5907537223,"v":275256.593144941,"t":1713646800}
+{"o":224.5907537223,"h":226.8363045549,"l":221.6937545212,"c":224.1823010493,"v":252341.284784655,"t":1713650400}
+{"o":224.1823010493,"h":227.5884124424,"l":221.2700256747,"c":224.9160282074,"v":275683.9639396133,"t":1713654000}
+{"o":224.9160282074,"h":228.8019737596,"l":219.7980980584,"c":223.3591201282,"v":288602.8217692015,"t":1713657600}
+{"o":223.3591201282,"h":226.3040934381,"l":219.7146786023,"c":223.0908661314,"v":284947.0110786507,"t":1713661200}
+{"o":223.0908661314,"h":227.3312129283,"l":216.028476757,"c":220.3530930696,"v":312941.3320722718,"t":1713664800}
+{"o":220.3530930696,"h":225.5586288969,"l":215.1397956495,"c":221.0242367363,"v":285516.8493505552,"t":1713668400}
+{"o":221.0242367363,"h":223.2597180608,"l":218.8042243189,"c":221.1285519066,"v":216496.4236926039,"t":1713672000}
+{"o":221.1285519066,"h":223.1036049297,"l":218.3786974464,"c":220.0220039807,"v":355192.6788405213,"t":1713675600}
+{"o":220.0220039807,"h":223.3065406801,"l":218.5955886041,"c":220.7925897383,"v":254596.3307824193,"t":1713679200}
+{"o":220.7925897383,"h":223.1995231975,"l":218.1616155605,"c":220.2395029912,"v":193615.1937114109,"t":1713682800}
+{"o":220.2395029912,"h":222.9598649959,"l":217.6365504303,"c":221.3003944272,"v":209727.8039736763,"t":1713686400}
+{"o":221.3003944272,"h":224.2883024199,"l":219.5136291658,"c":221.1574139916,"v":233264.482442673,"t":1713690000}
+{"o":221.1574139916,"h":225.3055418639,"l":218.2178026468,"c":221.3843081145,"v":291592.9010704588,"t":1713693600}
+{"o":221.3843081145,"h":224.2090478255,"l":217.9660328134,"c":221.0605909664,"v":309246.068118265,"t":1713697200}
+{"o":221.0605909664,"h":224.917116728,"l":218.4049254177,"c":222.4968754459,"v":260645.1240912423,"t":1713700800}
+{"o":222.4968754459,"h":227.7079677026,"l":219.3058710933,"c":224.4095285064,"v":336176.9968126808,"t":1713704400}
+{"o":224.4095285064,"h":226.4272714677,"l":221.8962075657,"c":223.7339743976,"v":290449.8963647134,"t":1713708000}
+{"o":223.7339743976,"h":226.6043914116,"l":221.0631781711,"c":223.7380051809,"v":288551.2856878344,"t":1713711600}
+{"o":223.7380051809,"h":231.2774860568,"l":217.1256868078,"c":226.0545139585,"v":466849.0084808441,"t":1713715200}
+{"o":226.0545139585,"h":228.8714848772,"l":222.6541890239,"c":225.8137856716,"v":275078.2799058381,"t":1713718800}
+{"o":225.8137856716,"h":227.5327964064,"l":224.4435075645,"c":225.9324057289,"v":271419.7631040406,"t":1713722400}
+{"o":225.9324057289,"h":227.5926037246,"l":223.4007681307,"c":225.367,"v":314263.0081213821,"t":1713726000}
+{"o":225.367,"h":228.0512365659,"l":222.4185643204,"c":225.6824313135,"v":347434.0069279847,"t":1713729600}
+{"o":225.6824313135,"h":229.0733320807,"l":220.3536294543,"c":225.9103936552,"v":355732.5276305946,"t":1713733200}
+{"o":225.9103936552,"h":228.7266247181,"l":222.5307274052,"c":224.7006526244,"v":304934.1354142224,"t":1713736800}
+{"o":224.7006526244,"h":227.1108181189,"l":222.8056499902,"c":225.3348175601,"v":260560.8322578573,"t":1713740400}
+{"o":225.3348175601,"h":228.0817206768,"l":218.7726690111,"c":222.8549535448,"v":269083.84799993,"t":1713744000}
+{"o":222.8549535448,"h":228.2047347979,"l":218.3615408899,"c":221.6076543438,"v":355947.9397039328,"t":1713747600}
+{"o":221.6076543438,"h":224.1887264537,"l":218.7042784858,"c":220.6340288334,"v":342000.8932391491,"t":1713751200}
+{"o":220.6340288334,"h":226.7900646994,"l":214.5888879171,"c":220.0865210538,"v":299490.7995962728,"t":1713754800}
+{"o":220.0865210538,"h":223.2470922579,"l":218.2298514082,"c":220.5405355679,"v":297241.1849041387,"t":1713758400}
+{"o":220.5405355679,"h":224.8199315973,"l":217.8787984066,"c":221.7813759016,"v":251441.2370948133,"t":1713762000}
+{"o":221.7813759016,"h":227.2414469744,"l":219.3600168009,"c":223.9204854011,"v":429280.9860857159,"t":1713765600}
+{"o":223.9204854011,"h":227.8414732462,"l":220.6746387309,"c":224.0192973026,"v":330641.5687011236,"t":1713769200}
+{"o":224.0192973026,"h":225.9838460798,"l":219.388278461,"c":222.2823654815,"v":305913.4206455367,"t":1713772800}
+{"o":222.2823654815,"h":224.2883793541,"l":217.9069058129,"c":220.549568862,"v":253498.479784351,"t":1713776400}
+{"o":220.549568862,"h":222.0860767582,"l":214.9959276251,"c":215.8849504412,"v":285982.3980565427,"t":1713780000}
+{"o":215.8849504412,"h":222.226890978,"l":213.4612983632,"c":218.1351708301,"v":279274.031050755,"t":1713783600}
+{"o":218.1351708301,"h":221.323520895,"l":214.6014888139,"c":219.0782166986,"v":359558.0472683097,"t":1713787200}
+{"o":219.0782166986,"h":223.95036761,"l":216.6135446643,"c":221.5605910257,"v":432568.2120225175,"t":1713790800}
+{"o":221.5605910257,"h":226.1366869989,"l":219.0389709024,"c":223.4414204259,"v":904142.4545864754,"t":1713794400}
+{"o":223.4414204259,"h":226.3750898437,"l":217.1687467735,"c":222.6637702343,"v":1965117.5336188411,"t":1713798000}
+{"o":222.6637702343,"h":227.1430171367,"l":217.8384175968,"c":223.4385237484,"v":1450526.6916329397,"t":1713801600}
+{"o":223.4385237484,"h":227.4617416276,"l":219.3603563941,"c":223.6365726904,"v":1078543.496209017,"t":1713805200}
+{"o":223.6365726904,"h":225.778590667,"l":221.5493916443,"c":223.0822868316,"v":818936.6076877922,"t":1713808800}
+{"o":223.0822868316,"h":225.203034985,"l":220.554366307,"c":222.8558302893,"v":406256.5591433957,"t":1713812400}
+{"o":222.8558302893,"h":225.2557672198,"l":220.9727545965,"c":223.5044461209,"v":356174.8477916809,"t":1713816000}
+{"o":223.5044461209,"h":227.0477872804,"l":222.1893288007,"c":225.4412470409,"v":402111.4788343905,"t":1713819600}
+{"o":225.4412470409,"h":230.2232758003,"l":222.6956196927,"c":227.2866330984,"v":412629.6508134464,"t":1713823200}
+{"o":227.2866330984,"h":230.9777876816,"l":224.5339797788,"c":227.59913192,"v":404039.5133132153,"t":1713826800}
+{"o":227.59913192,"h":231.9803521145,"l":223.2279358443,"c":227.7014515384,"v":395479.1849457643,"t":1713830400}
+{"o":227.7014515384,"h":228.8409400676,"l":224.2087493955,"c":226.5364518527,"v":425663.0251489971,"t":1713834000}
+{"o":226.5364518527,"h":229.6882367757,"l":223.943486896,"c":226.6493258399,"v":406019.4260208644,"t":1713837600}
+{"o":226.6493258399,"h":230.7847943197,"l":223.4069467528,"c":227.024181301,"v":413517.4601956417,"t":1713841200}
+{"o":238.7152815101,"h":240.3010567185,"l":234.5597222845,"c":238.7152815101,"v":254708.9053018839,"t":1706644800}
+{"o":238.7152815101,"h":239.1946618674,"l":233.1971161419,"c":234.6418008929,"v":243359.4251258274,"t":1706648400}
+{"o":234.6418008929,"h":239.2343921774,"l":231.4901082395,"c":236.5611111014,"v":253265.2045046069,"t":1706652000}
+{"o":236.5611111014,"h":245.020970738,"l":228.355696795,"c":238.9335305497,"v":446653.4452346667,"t":1706655600}
+{"o":238.9335305497,"h":246.8690082188,"l":231.2111178459,"c":238.3489354234,"v":670123.3486197024,"t":1706659200}
+{"o":238.3489354234,"h":243.0746669601,"l":233.8702640627,"c":239.6300776646,"v":371207.5218489452,"t":1706662800}
+{"o":239.6300776646,"h":243.6478143393,"l":235.8757916696,"c":238.7816841253,"v":322986.2033315551,"t":1706666400}
+{"o":238.7816841253,"h":243.3051504182,"l":236.372828269,"c":240.6713783,"v":222325.6665220621,"t":1706670000}
+{"o":240.6713783,"h":242.8767260416,"l":233.4699305334,"c":234.9990683142,"v":243060.5723767517,"t":1706673600}
+{"o":234.9990683142,"h":238.209551519,"l":228.0341495265,"c":230.3299735713,"v":269591.0526221259,"t":1706677200}
+{"o":230.3299735713,"h":234.7393939099,"l":226.7561741159,"c":229.8958622474,"v":241828.7711431718,"t":1706680800}
+{"o":229.8958622474,"h":235.800804737,"l":224.4277194189,"c":227.6331882172,"v":226994.441033608,"t":1706684400}
+{"o":227.6331882172,"h":232.407811038,"l":225.6338217687,"c":230.2935621114,"v":249765.1447554036,"t":1706688000}
+{"o":230.2935621114,"h":237.3592686042,"l":220.1799694043,"c":232.9367660722,"v":294952.8326217551,"t":1706691600}
+{"o":232.9367660722,"h":239.1854849226,"l":228.144599044,"c":232.5145331875,"v":426690.0097567801,"t":1706695200}
+{"o":232.5145331875,"h":238.9940245839,"l":229.132869118,"c":236.3136053226,"v":292557.0559021994,"t":1706698800}
+{"o":236.3136053226,"h":242.0956465326,"l":233.096633908,"c":239.0267840706,"v":273077.6631549939,"t":1706702400}
+{"o":239.0267840706,"h":247.3494255166,"l":237.1063758741,"c":241.4091352205,"v":473994.8237963589,"t":1706706000}
+{"o":241.4091352205,"h":246.5090566127,"l":237.3227786623,"c":240.5612520714,"v":859244.7539476213,"t":1706709600}
+{"o":240.5612520714,"h":264.5336988448,"l":225.4969525567,"c":245.2210595003,"v":2038057.0944809732,"t":1706713200}
+{"o":245.2210595003,"h":250.2960789264,"l":236.4550949785,"c":246.4619802535,"v":1330862.9644074154,"t":1706716800}
+{"o":246.4619802535,"h":250.8853349934,"l":242.6461281209,"c":248.8386249677,"v":825776.4795119212,"t":1706720400}
+{"o":248.8386249677,"h":251.1304221904,"l":240.8579587681,"c":244.6859536805,"v":645092.0419196255,"t":1706724000}
+{"o":244.6859536805,"h":251.2676553995,"l":239.5148465524,"c":244.9722431301,"v":752235.2913658905,"t":1706727600}
+{"o":244.9722431301,"h":248.8762147407,"l":235.6461506257,"c":239.8791190493,"v":742026.5984953645,"t":1706731200}
+{"o":239.8791190493,"h":247.2532662964,"l":232.6929371447,"c":241.767173606,"v":728855.8677508995,"t":1706734800}
+{"o":241.767173606,"h":246.5221039475,"l":237.50580351,"c":240.7945488887,"v":544509.3500164781,"t":1706738400}
+{"o":240.7945488887,"h":244.9275016138,"l":237.9534415723,"c":241.3030543624,"v":439570.0612607822,"t":1706742000}
+{"o":241.3030543624,"h":252.5755530518,"l":237.4822469148,"c":241.8798748299,"v":549106.8277802914,"t":1706745600}
+{"o":241.8798748299,"h":252.7268967084,"l":230.6576918976,"c":242.0798194159,"v":832060.8154415245,"t":1706749200}
+{"o":242.0798194159,"h":243.8244500085,"l":236.7209937212,"c":239.6882565663,"v":567053.6504477327,"t":1706752800}
+{"o":239.6882565663,"h":242.6779833206,"l":235.1607025419,"c":237.7656757175,"v":491464.8519013164,"t":1706756400}
+{"o":237.7656757175,"h":240.4512971075,"l":232.0180267351,"c":237.4936925292,"v":575763.9449157176,"t":1706760000}
+{"o":237.4936925292,"h":242.041387114,"l":212.173090325,"c":239.0232106338,"v":481014.6958824941,"t":1706763600}
+{"o":239.0232106338,"h":243.3212421025,"l":206.8066499083,"c":238.70239545,"v":460931.0043826749,"t":1706767200}
+{"o":238.70239545,"h":241.9906515898,"l":229.7253465434,"c":232.8039756393,"v":372697.0978777777,"t":1706770800}
+{"o":232.8039756393,"h":235.1116756852,"l":229.8926712061,"c":233.259941714,"v":330707.3750519531,"t":1706774400}
+{"o":233.259941714,"h":238.7860836161,"l":231.3242185993,"c":237.7722972751,"v":380885.4481914534,"t":1706778000}
+{"o":237.7722972751,"h":240.4099471716,"l":235.0155396189,"c":238.7054603588,"v":341595.727804534,"t":1706781600}
+{"o":238.7054603588,"h":239.7064020354,"l":229.6235581186,"c":232.0836573218,"v":387722.2014397899,"t":1706785200}
+{"o":232.0836573218,"h":233.3233099832,"l":220.4656352032,"c":222.5242149764,"v":399029.1102077415,"t":1706788800}
+{"o":222.5242149764,"h":225.9000917032,"l":214.8417557235,"c":218.6366874412,"v":356016.3559200246,"t":1706792400}
+{"o":218.6366874412,"h":223.2086959786,"l":214.6007873236,"c":219.4831382514,"v":457431.4626609093,"t":1706796000}
+{"o":219.4831382514,"h":222.430664407,"l":214.7173876692,"c":218.454113273,"v":449673.6392058285,"t":1706799600}
+{"o":218.454113273,"h":225.4443144287,"l":215.1991980023,"c":224.6268081759,"v":461955.4281569499,"t":1706803200}
+{"o":224.6268081759,"h":228.0163836528,"l":212.8057944335,"c":215.4723650551,"v":406967.0252344816,"t":1706806800}
+{"o":215.4723650551,"h":220.8928387708,"l":212.854398544,"c":216.0138301638,"v":394822.2450740691,"t":1706810400}
+{"o":216.0138301638,"h":219.8865676371,"l":212.9380621191,"c":217.2109148641,"v":372455.9472717063,"t":1706814000}
+{"o":217.2109148641,"h":219.0350296065,"l":213.8664702424,"c":215.4868789102,"v":366095.5656880344,"t":1706817600}
+{"o":215.4868789102,"h":218.3886410185,"l":211.9104534457,"c":214.1835974891,"v":458839.3317865434,"t":1706821200}
+{"o":214.1835974891,"h":214.4376096365,"l":208.212658546,"c":210.7673372549,"v":330167.6179407946,"t":1706824800}
+{"o":210.7673372549,"h":214.3682856069,"l":208.2170147893,"c":211.3903079102,"v":332714.7101273989,"t":1706828400}
+{"o":211.3903079102,"h":215.1373984509,"l":197.1911533058,"c":202.4536753434,"v":483296.58314827,"t":1706832000}
+{"o":202.4536753434,"h":206.9057665899,"l":197.7906256502,"c":203.0753934956,"v":316162.6868195315,"t":1706835600}
+{"o":203.0753934956,"h":206.3257007372,"l":198.0254050113,"c":204.6108639787,"v":312308.5287190044,"t":1706839200}
+{"o":204.6108639787,"h":207.0157347993,"l":197.9835059384,"c":202.1417198057,"v":270388.3935785933,"t":1706842800}
+{"o":202.1417198057,"h":204.9612676855,"l":199.5509013699,"c":201.5275295393,"v":259486.4617879156,"t":1706846400}
+{"o":201.5275295393,"h":202.6297288936,"l":194.5583586508,"c":197.7439476282,"v":268780.4686308493,"t":1706850000}
+{"o":197.7439476282,"h":200.0279468066,"l":192.5144371338,"c":194.9912653723,"v":227039.2824696765,"t":1706853600}
+{"o":194.9912653723,"h":201.1381965045,"l":109.9899553164,"c":189.4718680973,"v":304179.8853404534,"t":1706857200}
+{"o":189.4718680973,"h":208.3890981503,"l":186.2402577107,"c":202.7367008597,"v":316819.399785143,"t":1706860800}
+{"o":202.7367008597,"h":212.4851624536,"l":200.8422120712,"c":201.9356435714,"v":286419.7325626496,"t":1706864400}
+{"o":201.9356435714,"h":210.0914315567,"l":192.0577432014,"c":196.4059596154,"v":307741.2684979285,"t":1706868000}
+{"o":196.4059596154,"h":201.7736263958,"l":169.0420579127,"c":197.4091974549,"v":190413.4971192718,"t":1706871600}
+{"o":197.4091974549,"h":209.7111875215,"l":193.9967048411,"c":205.3863011269,"v":224972.6255244898,"t":1706875200}
+{"o":205.3863011269,"h":209.437216145,"l":196.2290707096,"c":202.7035126848,"v":441982.3313917469,"t":1706878800}
+{"o":202.7035126848,"h":204.5372292698,"l":195.5864287385,"c":199.227525727,"v":347741.3777551379,"t":1706882400}
+{"o":199.227525727,"h":205.1753472396,"l":190.6895270128,"c":196.7319532913,"v":432740.3336562858,"t":1706886000}
+{"o":196.7319532913,"h":202.0030487786,"l":189.4637582762,"c":190.179881877,"v":377829.9123817161,"t":1706889600}
+{"o":190.179881877,"h":217.9019990971,"l":185.8559884972,"c":194.1048813549,"v":306671.3384007906,"t":1706893200}
+{"o":194.1048813549,"h":197.2618770357,"l":189.5428604595,"c":195.1992596715,"v":293444.8619507878,"t":1706896800}
+{"o":195.1992596715,"h":204.5226700266,"l":193.9213424573,"c":202.5742505464,"v":242255.3007103463,"t":1706900400}
+{"o":202.5742505464,"h":205.8276632538,"l":200.2992034936,"c":201.8707482176,"v":269863.0985483568,"t":1706904000}
+{"o":201.8707482176,"h":204.6910866589,"l":200.1504066039,"c":203.3732954376,"v":282860.5283261436,"t":1706907600}
+{"o":203.3732954376,"h":207.2483438146,"l":201.0630342119,"c":204.7795970154,"v":233090.9183157389,"t":1706911200}
+{"o":204.7795970154,"h":214.2809069301,"l":167.2054593975,"c":209.6706818361,"v":269226.1132008649,"t":1706914800}
+{"o":209.6706818361,"h":213.4681919193,"l":206.1625466158,"c":209.3411838852,"v":282746.6268593253,"t":1706918400}
+{"o":209.3411838852,"h":215.1194468984,"l":207.8104678157,"c":212.7446878715,"v":267828.5493692312,"t":1706922000}
+{"o":212.7446878715,"h":216.661506203,"l":211.0196966966,"c":213.3523149354,"v":305444.399508568,"t":1706925600}
+{"o":213.3523149354,"h":217.4094795069,"l":212.5025891496,"c":214.723781466,"v":229491.9674944391,"t":1706929200}
+{"o":214.723781466,"h":217.276613288,"l":211.8261173611,"c":214.5805782185,"v":193134.3304585979,"t":1706932800}
+{"o":214.5805782185,"h":216.8530892468,"l":211.7627710629,"c":213.9490844552,"v":158018.6242152501,"t":1706936400}
+{"o":213.9490844552,"h":216.800512992,"l":213.1558588377,"c":213.7129762526,"v":131673.4587485273,"t":1706940000}
+{"o":213.7129762526,"h":218.8645719056,"l":211.5285940377,"c":215.8297732289,"v":173541.9782241105,"t":1706943600}
+{"o":215.8297732289,"h":216.5913011435,"l":208.1192586406,"c":209.9578618835,"v":155674.0137191898,"t":1706947200}
+{"o":209.9578618835,"h":211.9580905743,"l":202.6116065382,"c":204.0159841754,"v":132802.6977727691,"t":1706950800}
+{"o":204.0159841754,"h":205.8013779367,"l":199.5450663388,"c":200.7905921392,"v":126149.2468797212,"t":1706954400}
+{"o":200.7905921392,"h":202.9163033517,"l":198.6525978997,"c":199.1719489354,"v":131275.1948889066,"t":1706958000}
+{"o":199.1719489354,"h":204.1040527331,"l":195.0545200478,"c":201.5953066605,"v":143347.8927971573,"t":1706961600}
+{"o":201.5953066605,"h":202.3124729898,"l":194.8739675347,"c":196.0121179349,"v":192076.302101454,"t":1706965200}
+{"o":196.0121179349,"h":202.4151789402,"l":191.6259794936,"c":195.2478923755,"v":208788.5126249893,"t":1706968800}
+{"o":195.2478923755,"h":199.4330439664,"l":192.7901017316,"c":198.2219649566,"v":289234.7908633727,"t":1706972400}
+{"o":198.2219649566,"h":199.2752545479,"l":194.2415277753,"c":197.0951662717,"v":220082.832062942,"t":1706976000}
+{"o":197.0951662717,"h":203.4556500787,"l":195.5160838917,"c":202.1562610642,"v":200105.3576777143,"t":1706979600}
+{"o":202.1562610642,"h":204.6282356062,"l":198.1469167416,"c":201.7015832379,"v":204498.5986656741,"t":1706983200}
+{"o":201.7015832379,"h":205.8243439738,"l":201.049833573,"c":205.2033530367,"v":182886.7014501461,"t":1706986800}
+{"o":205.2033530367,"h":206.8963628126,"l":204.0653590599,"c":204.7467727273,"v":188786.7336643003,"t":1706990400}
+{"o":204.7467727273,"h":206.7710956128,"l":203.3737714806,"c":205.3771030644,"v":188250.2565707398,"t":1706994000}
+{"o":205.3771030644,"h":209.7730714776,"l":204.0989071955,"c":206.0342892043,"v":247023.8728247282,"t":1706997600}
+{"o":206.0342892043,"h":209.623896574,"l":204.9306589837,"c":207.5494648521,"v":187604.5870401397,"t":1707001200}
+{"o":207.5494648521,"h":210.2693037261,"l":203.8113277443,"c":205.8704825276,"v":287014.2594912978,"t":1707004800}
+{"o":205.8704825276,"h":208.2216022489,"l":195.0423715861,"c":197.8969115485,"v":299979.9611451852,"t":1707008400}
+{"o":197.8969115485,"h":201.2766307852,"l":197.1720578985,"c":198.2791586778,"v":175207.9748387977,"t":1707012000}
+{"o":198.2791586778,"h":200.6301586047,"l":195.6635180768,"c":199.833756206,"v":159786.2787017773,"t":1707015600}
+{"o":199.833756206,"h":204.2139093333,"l":196.4162197921,"c":201.0198742903,"v":248532.5416499487,"t":1707019200}
+{"o":201.0198742903,"h":203.7165949025,"l":194.991227915,"c":195.9841017505,"v":185652.0818583232,"t":1707022800}
+{"o":195.9841017505,"h":200.0322355289,"l":193.8803580506,"c":195.0197041616,"v":195911.3821645222,"t":1707026400}
+{"o":195.0197041616,"h":197.7980560103,"l":189.7545779272,"c":193.1368633333,"v":175994.6732851553,"t":1707030000}
+{"o":193.1368633333,"h":195.8823760888,"l":191.0110079036,"c":194.1107818514,"v":166608.8520434316,"t":1707033600}
+{"o":194.1107818514,"h":199.9077109057,"l":160.5253679446,"c":192.7704244189,"v":216157.7527920226,"t":1707037200}
+{"o":192.7704244189,"h":196.2155493347,"l":191.8580935851,"c":194.3862084208,"v":133201.9463774129,"t":1707040800}
+{"o":194.3862084208,"h":198.0287684957,"l":187.6764332574,"c":192.1508034907,"v":180758.5881405011,"t":1707044400}
+{"o":192.1508034907,"h":195.062421817,"l":189.5054922289,"c":193.822132234,"v":162606.1530392041,"t":1707048000}
+{"o":193.822132234,"h":194.6821903148,"l":191.3947868675,"c":194.0563447768,"v":170012.1794483735,"t":1707051600}
+{"o":194.0563447768,"h":197.3103057247,"l":191.4244287761,"c":192.4945038444,"v":205096.8338023431,"t":1707055200}
+{"o":192.4945038444,"h":195.9453894159,"l":191.8391772953,"c":193.9153269179,"v":203757.1932575277,"t":1707058800}
+{"o":193.9153269179,"h":198.7472159544,"l":192.4752425554,"c":196.9120087475,"v":222380.695375471,"t":1707062400}
+{"o":196.9120087475,"h":197.1662361778,"l":193.3279159355,"c":194.0560375159,"v":213662.9020302273,"t":1707066000}
+{"o":194.0560375159,"h":196.8034332798,"l":191.5459023177,"c":195.4426347923,"v":210726.6051453799,"t":1707069600}
+{"o":195.4426347923,"h":198.700299888,"l":193.7757818603,"c":196.243206761,"v":224750.0569974364,"t":1707073200}
+{"o":196.243206761,"h":199.4143082587,"l":193.6509830611,"c":196.0205620275,"v":367062.7097541162,"t":1707076800}
+{"o":196.0205620275,"h":196.9292013867,"l":192.6630551802,"c":193.2905330842,"v":208056.0183559498,"t":1707080400}
+{"o":193.2905330842,"h":199.8890150577,"l":190.7192642676,"c":196.7470347007,"v":241439.2870876085,"t":1707084000}
+{"o":196.7470347007,"h":198.9559012655,"l":194.9517998191,"c":196.7117848106,"v":214932.2439764537,"t":1707087600}
+{"o":196.7117848106,"h":201.38935346,"l":193.6985361832,"c":197.853276,"v":238245.4889224332,"t":1707091200}
+{"o":197.853276,"h":200.6458477074,"l":191.4747254571,"c":194.7979568701,"v":266614.3437134919,"t":1707094800}
+{"o":194.7979568701,"h":195.9584664907,"l":191.9209579997,"c":194.1798537648,"v":150290.6801067155,"t":1707098400}
+{"o":194.1798537648,"h":195.9718011652,"l":189.42152024,"c":191.0573462588,"v":169847.7961051007,"t":1707102000}
+{"o":191.0573462588,"h":196.101177337,"l":186.4396847079,"c":193.9824038873,"v":305884.3063330108,"t":1707105600}
+{"o":193.9824038873,"h":194.6530813791,"l":190.4811875073,"c":193.8095256147,"v":119042.4482514285,"t":1707109200}
+{"o":193.8095256147,"h":196.4150354429,"l":192.3965225509,"c":195.0113195643,"v":114227.5949070358,"t":1707112800}
+{"o":195.0113195643,"h":198.7234760147,"l":192.5541554509,"c":197.9453311455,"v":236578.5629669015,"t":1707116400}
+{"o":197.9453311455,"h":199.8266844828,"l":195.2718969119,"c":197.6842638898,"v":169303.147793989,"t":1707120000}
+{"o":197.6842638898,"h":200.3051960116,"l":195.7686231832,"c":196.4991697089,"v":172396.8328818753,"t":1707123600}
+{"o":196.4991697089,"h":200.4937557159,"l":194.6015273251,"c":197.839950963,"v":189868.0061883919,"t":1707127200}
+{"o":197.839950963,"h":198.9301090809,"l":192.9073388767,"c":193.6300507338,"v":165520.1520962171,"t":1707130800}
+{"o":193.6300507338,"h":196.7386916306,"l":190.9020766596,"c":193.289618202,"v":180688.6067178677,"t":1707134400}
+{"o":193.289618202,"h":197.8433583194,"l":131.4424233602,"c":195.4363344624,"v":264775.1244445457,"t":1707138000}
+{"o":195.4363344624,"h":200.6824642674,"l":193.8382930916,"c":198.6535615941,"v":223099.0609671875,"t":1707141600}
+{"o":198.6535615941,"h":201.8016802231,"l":193.220486254,"c":196.9580025253,"v":490184.5618751476,"t":1707145200}
+{"o":196.9580025253,"h":205.4213651028,"l":195.7261373023,"c":202.3870690382,"v":276098.1923446415,"t":1707148800}
+{"o":202.3870690382,"h":204.5305129866,"l":200.5148141488,"c":202.066759723,"v":248209.7190650632,"t":1707152400}
+{"o":202.066759723,"h":204.8731867297,"l":201.0035615541,"c":202.0112687657,"v":270991.6857474654,"t":1707156000}
+{"o":202.0112687657,"h":204.0311259095,"l":199.9688008497,"c":200.9038821415,"v":227637.3147185863,"t":1707159600}
+{"o":200.9038821415,"h":204.1026040846,"l":198.4615019824,"c":202.8128467113,"v":342790.2205328832,"t":1707163200}
+{"o":202.8128467113,"h":205.8654675696,"l":185.7951268316,"c":202.6118755306,"v":351386.1133102238,"t":1707166800}
+{"o":202.6118755306,"h":205.7852249085,"l":198.507175765,"c":200.173346626,"v":292566.9871894546,"t":1707170400}
+{"o":200.173346626,"h":203.8695889545,"l":198.3642949999,"c":201.5742395625,"v":236850.1583041949,"t":1707174000}
+{"o":201.5742395625,"h":205.0845308179,"l":200.5918189052,"c":204.0683005928,"v":188605.3333063608,"t":1707177600}
+{"o":204.0683005928,"h":206.9469232518,"l":202.4728395321,"c":205.9628742358,"v":283353.3078865416,"t":1707181200}
+{"o":205.9628742358,"h":208.6920973209,"l":202.4816184231,"c":205.2746473676,"v":232728.6650425617,"t":1707184800}
+{"o":205.2746473676,"h":209.8000975023,"l":203.3261894547,"c":206.6445914,"v":229575.6174874452,"t":1707188400}
+{"o":206.6445914,"h":207.2880017581,"l":203.6316226404,"c":204.6632670921,"v":187321.3777444163,"t":1707192000}
+{"o":204.6632670921,"h":207.9393574806,"l":203.4127533658,"c":205.4515939885,"v":168777.2991296902,"t":1707195600}
+{"o":205.4515939885,"h":207.7471011235,"l":204.4809532503,"c":206.2752574118,"v":119431.0038833623,"t":1707199200}
+{"o":206.2752574118,"h":208.5201149708,"l":205.1119782224,"c":206.5521370367,"v":152573.5204846201,"t":1707202800}
+{"o":206.5521370367,"h":208.5510507922,"l":202.0559930995,"c":203.7723576814,"v":164702.3770196449,"t":1707206400}
+{"o":203.7723576814,"h":205.8955463744,"l":201.675608834,"c":202.677165682,"v":135139.3271768625,"t":1707210000}
+{"o":202.677165682,"h":202.677165682,"l":202.677165682,"c":202.677165682,"v":0.0,"t":1707213600}
+{"o":202.677165682,"h":202.677165682,"l":202.677165682,"c":202.677165682,"v":0.0,"t":1707217200}
+{"o":202.677165682,"h":202.677165682,"l":202.677165682,"c":202.677165682,"v":0.0,"t":1707220800}
+{"o":202.677165682,"h":202.677165682,"l":202.677165682,"c":202.677165682,"v":0.0,"t":1707224400}
+{"o":202.677165682,"h":215.0004794222,"l":198.0903023941,"c":210.8113885765,"v":109042.1375095206,"t":1707228000}
+{"o":210.8113885765,"h":214.2210352832,"l":196.1151246645,"c":199.5381051114,"v":476763.0998275406,"t":1707231600}
+{"o":199.5381051114,"h":204.8767922567,"l":197.892925097,"c":202.0245156266,"v":364599.5896156921,"t":1707235200}
+{"o":202.0245156266,"h":205.1242701841,"l":201.4198867901,"c":203.9870067549,"v":458454.4849438664,"t":1707238800}
+{"o":203.9870067549,"h":205.5063127033,"l":197.6094526846,"c":201.2010116195,"v":294845.5693096853,"t":1707242400}
+{"o":201.2010116195,"h":205.0088504069,"l":199.2061841015,"c":203.2848741163,"v":311147.1528685571,"t":1707246000}
+{"o":203.2848741163,"h":205.5004880277,"l":200.0147465323,"c":201.5196775549,"v":302862.7754623019,"t":1707249600}
+{"o":201.5196775549,"h":202.8652036814,"l":199.3749811701,"c":200.4180682466,"v":227982.0435059351,"t":1707253200}
+{"o":200.4180682466,"h":203.5381213852,"l":197.1796180332,"c":200.1522158097,"v":253050.824268602,"t":1707256800}
+{"o":200.1522158097,"h":201.8752763755,"l":197.7293840898,"c":199.0778836656,"v":227538.7531221563,"t":1707260400}
+{"o":199.0778836656,"h":201.4676780388,"l":196.3936553735,"c":199.4087594041,"v":219319.6334864251,"t":1707264000}
+{"o":199.4087594041,"h":201.3598266322,"l":195.0057466276,"c":198.1610536433,"v":267501.3907203535,"t":1707267600}
+{"o":198.1610536433,"h":198.6152136954,"l":193.6441080292,"c":195.2160133259,"v":249881.4414159072,"t":1707271200}
+{"o":195.2160133259,"h":198.2732553003,"l":192.8713625167,"c":193.3285759609,"v":234624.2761913532,"t":1707274800}
+{"o":193.3285759609,"h":224.3205636293,"l":191.7753010206,"c":197.8837097657,"v":248051.5441229618,"t":1707278400}
+{"o":197.8837097657,"h":200.2521249264,"l":192.2598269304,"c":194.7392488838,"v":209191.3279920934,"t":1707282000}
+{"o":194.7392488838,"h":196.07470285,"l":193.1206607521,"c":195.2399874248,"v":146368.3902885253,"t":1707285600}
+{"o":195.2399874248,"h":198.3032983742,"l":193.5452999178,"c":196.6440188601,"v":145160.3073670597,"t":1707289200}
+{"o":196.6440188601,"h":201.4131580326,"l":194.0698126516,"c":200.5049009131,"v":147702.2320166551,"t":1707292800}
+{"o":200.5049009131,"h":204.7539859999,"l":198.9686288577,"c":201.9872105101,"v":171907.1747204405,"t":1707296400}
+{"o":201.9872105101,"h":205.4884918995,"l":199.3816097715,"c":203.0502833792,"v":173372.8020391815,"t":1707300000}
+{"o":203.0502833792,"h":204.2486877322,"l":200.7897368364,"c":202.1486938838,"v":202984.4751543077,"t":1707303600}
+{"o":202.1486938838,"h":204.7579951432,"l":201.5313108896,"c":203.0790187639,"v":189889.4843314245,"t":1707307200}
+{"o":203.0790187639,"h":204.6866398925,"l":201.6837322002,"c":202.8539800258,"v":216890.0491138249,"t":1707310800}
+{"o":202.8539800258,"h":206.2761015875,"l":201.4124458064,"c":203.108559322,"v":406917.0548476485,"t":1707314400}
+{"o":203.108559322,"h":207.922323087,"l":202.2464111562,"c":205.4770039051,"v":526471.5429105287,"t":1707318000}
+{"o":205.4770039051,"h":208.6856372039,"l":201.2177526535,"c":204.3800549478,"v":369678.1934148191,"t":1707321600}
+{"o":204.3800549478,"h":206.1987745853,"l":201.3793693471,"c":202.7157863058,"v":390712.2582164942,"t":1707325200}
+{"o":202.7157863058,"h":203.9237336407,"l":200.4792317063,"c":202.0156706407,"v":297709.331606147,"t":1707328800}
+{"o":202.0156706407,"h":206.3806145766,"l":200.7066675536,"c":203.6635769543,"v":238390.497563545,"t":1707332400}
+{"o":203.6635769543,"h":207.8747544493,"l":200.6007392157,"c":203.8619910517,"v":437937.03174916,"t":1707336000}
+{"o":203.8619910517,"h":210.1701041082,"l":200.1794316269,"c":205.00657577,"v":507748.0988930998,"t":1707339600}
+{"o":205.00657577,"h":208.0590919786,"l":202.8966355671,"c":207.8721380588,"v":311683.0820614193,"t":1707343200}
+{"o":207.8721380588,"h":212.0190429683,"l":206.4587283745,"c":210.8877673093,"v":235823.7002437995,"t":1707346800}
+{"o":210.8877673093,"h":217.0697215341,"l":209.2469523738,"c":213.7076587157,"v":329117.3905419991,"t":1707350400}
+{"o":213.7076587157,"h":217.3454906156,"l":211.657213896,"c":213.7120184255,"v":286542.2919226959,"t":1707354000}
+{"o":213.7120184255,"h":217.3408936775,"l":212.6641196963,"c":213.5170011623,"v":199544.8170121526,"t":1707357600}
+{"o":213.5170011623,"h":215.6332903863,"l":210.3708144482,"c":211.816310536,"v":147052.5725012216,"t":1707361200}
+{"o":211.816310536,"h":214.7443752305,"l":210.7516550972,"c":211.5050520356,"v":215520.9530708373,"t":1707364800}
+{"o":211.5050520356,"h":212.1947616226,"l":205.2515347219,"c":205.7264723213,"v":218158.6880178855,"t":1707368400}
+{"o":205.7264723213,"h":208.4888715913,"l":203.8398238523,"c":206.0212253167,"v":253217.0815479351,"t":1707372000}
+{"o":206.0212253167,"h":208.2849525383,"l":201.7740174105,"c":203.1613076532,"v":178447.3981742209,"t":1707375600}
+{"o":203.1613076532,"h":208.4528465043,"l":202.3427840031,"c":208.3894162905,"v":160294.2596372234,"t":1707379200}
+{"o":208.3894162905,"h":210.3534186275,"l":206.0915260111,"c":208.0832958061,"v":211611.0834746985,"t":1707382800}
+{"o":208.0832958061,"h":211.3473903659,"l":206.7472390406,"c":210.2432352357,"v":141397.8049596228,"t":1707386400}
+{"o":210.2432352357,"h":211.7116771119,"l":205.4392946485,"c":207.9580213128,"v":175949.7225259965,"t":1707390000}
+{"o":207.9580213128,"h":212.3167697857,"l":205.7096338062,"c":210.591981762,"v":173861.0433682789,"t":1707393600}
+{"o":210.591981762,"h":216.840131533,"l":207.2498787981,"c":213.3939509678,"v":359602.2030356168,"t":1707397200}
+{"o":213.3939509678,"h":218.6876614617,"l":211.1177869728,"c":216.8886848677,"v":491718.4699775809,"t":1707400800}
+{"o":216.8886848677,"h":219.5294736508,"l":213.9487702003,"c":217.4364100855,"v":312998.0451139336,"t":1707404400}
+{"o":217.4364100855,"h":223.6978476942,"l":208.2182018889,"c":217.6274211095,"v":316235.793597834,"t":1707408000}
+{"o":217.6274211095,"h":220.0803958671,"l":214.0356091512,"c":215.6268473661,"v":297000.2689609082,"t":1707411600}
+{"o":215.6268473661,"h":217.5880481675,"l":210.5332120029,"c":214.1468638408,"v":234874.1948549506,"t":1707415200}
+{"o":214.1468638408,"h":216.5837667252,"l":212.3683906459,"c":215.1323681841,"v":209610.6923561073,"t":1707418800}
+{"o":215.1323681841,"h":218.0681193873,"l":213.5124018367,"c":216.5354092336,"v":225047.0281634085,"t":1707422400}
+{"o":216.5354092336,"h":217.8434635568,"l":213.8284826986,"c":215.3141972108,"v":206549.5145422748,"t":1707426000}
+{"o":215.3141972108,"h":216.9090800828,"l":210.4354099178,"c":211.8698264873,"v":170760.0849032618,"t":1707429600}
+{"o":211.8698264873,"h":213.031509762,"l":206.0992065036,"c":206.9944584235,"v":224294.9949902521,"t":1707433200}
+{"o":206.9944584235,"h":212.3074633918,"l":197.9554992231,"c":199.9019918037,"v":262454.6214108368,"t":1707436800}
+{"o":199.9019918037,"h":203.5483322241,"l":187.1964241951,"c":197.3921039067,"v":241115.0575008416,"t":1707440400}
+{"o":197.3921039067,"h":201.9353118694,"l":185.0323677913,"c":200.7014023807,"v":308346.9055192609,"t":1707444000}
+{"o":200.7014023807,"h":204.7575151041,"l":196.3773952325,"c":200.8038014592,"v":236209.5338718754,"t":1707447600}
+{"o":200.8038014592,"h":202.8883027186,"l":195.1055259224,"c":196.2148395144,"v":192651.34065306,"t":1707451200}
+{"o":196.2148395144,"h":198.8121756413,"l":192.1201504102,"c":195.4127693324,"v":163996.8846131678,"t":1707454800}
+{"o":195.4127693324,"h":195.9390942713,"l":189.5127442901,"c":192.8099133932,"v":143428.0681587175,"t":1707458400}
+{"o":192.8099133932,"h":194.5589803894,"l":189.0204945658,"c":192.0103920661,"v":164573.9514342707,"t":1707462000}
+{"o":192.0103920661,"h":195.6242287253,"l":189.4571034586,"c":194.2452980013,"v":199507.4525848564,"t":1707465600}
+{"o":194.2452980013,"h":196.7393269019,"l":189.8394100155,"c":193.862640551,"v":310948.5098337573,"t":1707469200}
+{"o":193.862640551,"h":196.2727651228,"l":191.10120494,"c":195.9868768745,"v":178949.5783400885,"t":1707472800}
+{"o":195.9868768745,"h":197.2064049707,"l":190.1678890394,"c":194.1319615486,"v":324550.7848657321,"t":1707476400}
+{"o":194.1319615486,"h":203.7847801236,"l":192.070234075,"c":200.7208669964,"v":454121.0094849848,"t":1707480000}
+{"o":200.7208669964,"h":202.2950427157,"l":197.4155028354,"c":200.5368506858,"v":302285.471085866,"t":1707483600}
+{"o":200.5368506858,"h":206.9874635854,"l":196.7822512887,"c":202.0850605011,"v":450966.8051953999,"t":1707487200}
+{"o":202.0850605011,"h":208.6833341252,"l":200.5549391409,"c":208.3199429924,"v":364176.1702164558,"t":1707490800}
+{"o":208.3199429924,"h":210.946757614,"l":204.2228935009,"c":207.3519801691,"v":384973.2328024591,"t":1707494400}
+{"o":207.3519801691,"h":208.6879803366,"l":203.025551676,"c":204.7864904468,"v":264289.7405745501,"t":1707498000}
+{"o":204.7864904468,"h":208.3854692436,"l":197.3230089387,"c":205.5404582861,"v":325602.4024593006,"t":1707501600}
+{"o":205.5404582861,"h":208.4634463294,"l":203.6567870742,"c":204.9008756838,"v":279342.6965484209,"t":1707505200}
+{"o":204.9008756838,"h":207.9550045112,"l":203.9286507435,"c":206.5399324725,"v":217217.2618680355,"t":1707508800}
+{"o":206.5399324725,"h":215.2826035363,"l":204.269148757,"c":212.7580403467,"v":355594.8731952437,"t":1707512400}
+{"o":212.7580403467,"h":213.8596625601,"l":207.4468014861,"c":210.2089240241,"v":342529.2017122663,"t":1707516000}
+{"o":210.2089240241,"h":214.0536446092,"l":205.9424926256,"c":209.9332369338,"v":296849.077113366,"t":1707519600}
+{"o":209.9332369338,"h":215.188270089,"l":207.3765608453,"c":213.856540895,"v":240162.290523571,"t":1707523200}
+{"o":213.856540895,"h":217.0891461067,"l":208.427928494,"c":211.8255406635,"v":233416.0329828667,"t":1707526800}
+{"o":211.8255406635,"h":213.7301562446,"l":208.2122188108,"c":210.0341576644,"v":238984.8217937978,"t":1707530400}
+{"o":210.0341576644,"h":213.1563605531,"l":207.7666443045,"c":212.1485570858,"v":266792.4206260112,"t":1707534000}
+{"o":212.1485570858,"h":214.4024209389,"l":209.5912186841,"c":211.9887172856,"v":230359.1545899513,"t":1707537600}
+{"o":211.9887172856,"h":214.1033781254,"l":207.7788431575,"c":209.9845504881,"v":155773.6384023697,"t":1707541200}
+{"o":209.9845504881,"h":212.9628651795,"l":207.4562401138,"c":209.5425756037,"v":177519.8726221079,"t":1707544800}
+{"o":209.5425756037,"h":210.9526778935,"l":206.0670027819,"c":208.8859398098,"v":131013.1001315539,"t":1707548400}
+{"o":208.8859398098,"h":216.3467846035,"l":206.3204893131,"c":213.5130739458,"v":150910.0084626107,"t":1707552000}
+{"o":213.5130739458,"h":215.4476906391,"l":210.5533002403,"c":213.338393211,"v":197010.3087458715,"t":1707555600}
+{"o":213.338393211,"h":218.4215686053,"l":208.3690515009,"c":213.0523490114,"v":194929.5710593176,"t":1707559200}
+{"o":213.0523490114,"h":216.7443488556,"l":205.3931484226,"c":207.0924417369,"v":167510.7056038912,"t":1707562800}
+{"o":207.0924417369,"h":208.8161171879,"l":198.8990012287,"c":201.4032838016,"v":147390.9799312019,"t":1707566400}
+{"o":201.4032838016,"h":203.5101387589,"l":197.6057325958,"c":200.0861488811,"v":169183.4214987597,"t":1707570000}
+{"o":200.0861488811,"h":202.865962859,"l":198.2146292063,"c":200.0706690004,"v":173367.8541124538,"t":1707573600}
+{"o":200.0706690004,"h":202.9004003283,"l":199.007431041,"c":201.6365255565,"v":175884.5127010279,"t":1707577200}
+{"o":201.6365255565,"h":207.127258934,"l":197.4791039895,"c":205.2804797034,"v":195292.6740491174,"t":1707580800}
+{"o":205.2804797034,"h":206.8909385634,"l":201.3260522896,"c":203.0364978219,"v":190791.6890635199,"t":1707584400}
+{"o":203.0364978219,"h":206.0072339991,"l":199.5864666111,"c":202.404633545,"v":180238.772969674,"t":1707588000}
+{"o":202.404633545,"h":205.0799336599,"l":201.8236989067,"c":203.6589244401,"v":169361.5053293172,"t":1707591600}
+{"o":203.6589244401,"h":208.0772848667,"l":202.3016671703,"c":204.706166285,"v":253622.8248799175,"t":1707595200}
+{"o":204.706166285,"h":207.4350995251,"l":202.7892830016,"c":205.8382492619,"v":271808.3320401617,"t":1707598800}
+{"o":205.8382492619,"h":208.985711881,"l":203.3187261726,"c":206.0611661773,"v":209871.9575509311,"t":1707602400}
+{"o":206.0611661773,"h":208.3222232518,"l":203.6828749227,"c":204.2199942463,"v":167225.0578058804,"t":1707606000}
+{"o":204.2199942463,"h":207.8652909466,"l":202.8793963419,"c":206.9222233079,"v":184348.167816677,"t":1707609600}
+{"o":206.9222233079,"h":207.2004767986,"l":202.6666613638,"c":204.3253122848,"v":197419.6534898124,"t":1707613200}
+{"o":204.3253122848,"h":206.9565187347,"l":202.3524105502,"c":202.9004332631,"v":152419.1648004731,"t":1707616800}
+{"o":202.9004332631,"h":205.9912629862,"l":198.7005970123,"c":203.7876132797,"v":175109.1459853468,"t":1707620400}
+{"o":203.7876132797,"h":204.8722332994,"l":197.9059903146,"c":201.0197398776,"v":154688.286399363,"t":1707624000}
+{"o":201.0197398776,"h":203.2346965338,"l":197.8564268712,"c":198.4213200941,"v":147827.8447071254,"t":1707627600}
+{"o":198.4213200941,"h":201.2885930881,"l":197.8187953231,"c":200.1012362215,"v":121456.4316618918,"t":1707631200}
+{"o":200.1012362215,"h":203.527289974,"l":196.7423584387,"c":199.2832808601,"v":144559.4859264024,"t":1707634800}
+{"o":199.2832808601,"h":207.6777716766,"l":190.7854116549,"c":199.953141775,"v":135404.885961745,"t":1707638400}
+{"o":199.953141775,"h":204.0005173698,"l":198.0950929667,"c":199.8729434767,"v":150950.7000564967,"t":1707642000}
+{"o":199.8729434767,"h":201.0690445894,"l":193.0950819649,"c":197.0305204068,"v":205849.9961315126,"t":1707645600}
+{"o":197.0305204068,"h":200.0350331758,"l":191.5396293498,"c":193.5821142812,"v":134432.2013957885,"t":1707649200}
+{"o":193.5821142812,"h":196.7836116179,"l":192.2668947939,"c":193.6318037532,"v":215941.3384278429,"t":1707652800}
+{"o":193.6318037532,"h":197.6353384425,"l":188.1363203251,"c":196.3481667461,"v":165802.6926806445,"t":1707656400}
+{"o":196.3481667461,"h":199.8783956455,"l":193.1215827889,"c":198.5506749717,"v":190371.4705375732,"t":1707660000}
+{"o":198.5506749717,"h":201.3507153198,"l":192.6188002086,"c":192.9102139656,"v":189037.022497128,"t":1707663600}
+{"o":192.9102139656,"h":194.0823673007,"l":189.3371201782,"c":191.4625472111,"v":230387.6595052144,"t":1707667200}
+{"o":191.4625472111,"h":193.6321363155,"l":188.0246685647,"c":189.7899476824,"v":238711.083561828,"t":1707670800}
+{"o":189.7899476824,"h":192.2424547567,"l":186.2541930695,"c":187.6387601552,"v":228139.2190347828,"t":1707674400}
+{"o":187.6387601552,"h":192.6544011748,"l":187.0921829611,"c":190.4133093101,"v":192103.700136133,"t":1707678000}
+{"o":190.4133093101,"h":193.8676938747,"l":186.9826091409,"c":190.9178459596,"v":269539.9899787031,"t":1707681600}
+{"o":190.9178459596,"h":192.1890401011,"l":188.9506996039,"c":189.5686049613,"v":191716.3930846407,"t":1707685200}
+{"o":189.5686049613,"h":191.7778091661,"l":188.0886276386,"c":191.2688840269,"v":164085.0387442431,"t":1707688800}
+{"o":191.2688840269,"h":191.9445028813,"l":189.1526036535,"c":189.7234734911,"v":162925.564792737,"t":1707692400}
+{"o":189.7234734911,"h":195.6561053403,"l":185.7313787004,"c":192.3531902918,"v":232570.9745332803,"t":1707696000}
+{"o":192.3531902918,"h":195.2953805591,"l":188.091992645,"c":193.4564660582,"v":194368.2934267515,"t":1707699600}
+{"o":193.4564660582,"h":200.2325290945,"l":187.4267076441,"c":193.4651886244,"v":346747.1811663011,"t":1707703200}
+{"o":193.4651886244,"h":195.6692712533,"l":185.6103063568,"c":190.8357796209,"v":153454.2060095526,"t":1707706800}
+{"o":190.8357796209,"h":192.9472096665,"l":188.3506629021,"c":188.4779048922,"v":161400.4170621539,"t":1707710400}
+{"o":188.4779048922,"h":190.3407374908,"l":185.5244367381,"c":188.165962272,"v":182813.5660905588,"t":1707714000}
+{"o":188.165962272,"h":190.3237254393,"l":184.82580027,"c":187.8509494206,"v":183195.7661630193,"t":1707717600}
+{"o":187.8509494206,"h":190.9213864727,"l":184.4612059692,"c":186.4434285417,"v":153289.0372845801,"t":1707721200}
+{"o":186.4434285417,"h":190.9836207336,"l":183.7584142067,"c":187.7396699498,"v":140393.9936458068,"t":1707724800}
+{"o":187.7396699498,"h":192.9380970631,"l":156.8210023595,"c":190.067734492,"v":213237.1917386305,"t":1707728400}
+{"o":190.067734492,"h":192.6638500212,"l":186.8533139342,"c":190.6656302847,"v":226327.0001383994,"t":1707732000}
+{"o":190.6656302847,"h":195.0663853794,"l":188.8003103436,"c":192.4026504954,"v":229052.4213433818,"t":1707735600}
+{"o":192.4026504954,"h":194.9152146408,"l":186.0814242898,"c":188.8850423611,"v":194608.8863052232,"t":1707739200}
+{"o":188.8850423611,"h":191.6449230396,"l":188.0046592162,"c":189.9334980469,"v":156211.0477574106,"t":1707742800}
+{"o":189.9334980469,"h":195.2356439726,"l":186.8886351871,"c":190.829536438,"v":274093.6238714193,"t":1707746400}
+{"o":190.829536438,"h":199.0690246509,"l":184.3142920489,"c":196.2210390796,"v":577730.8518807861,"t":1707750000}
+{"o":196.2210390796,"h":197.7184688548,"l":191.9555351378,"c":195.859960527,"v":451702.0976698094,"t":1707753600}
+{"o":195.859960527,"h":200.7038535987,"l":191.2485593389,"c":197.055222167,"v":583647.1987239617,"t":1707757200}
+{"o":197.055222167,"h":199.5430959224,"l":195.0152761188,"c":196.2246440579,"v":443988.8995022909,"t":1707760800}
+{"o":196.2246440579,"h":200.7148191499,"l":191.8260000618,"c":197.4774117859,"v":430880.1033341449,"t":1707764400}
+{"o":197.4774117859,"h":200.0113297189,"l":192.9192224536,"c":195.9505663779,"v":320579.9409668423,"t":1707768000}
+{"o":195.9505663779,"h":198.0280047102,"l":191.5805045794,"c":194.6451768644,"v":433740.8294885015,"t":1707771600}
+{"o":194.6451768644,"h":197.932862767,"l":193.390059384,"c":197.0607466851,"v":269200.0455683631,"t":1707775200}
+{"o":197.0607466851,"h":199.411810254,"l":192.7899512297,"c":194.8616011692,"v":224112.9909653728,"t":1707778800}
+{"o":194.8616011692,"h":202.375595056,"l":188.0199074632,"c":195.0826300888,"v":426366.9797403433,"t":1707782400}
+{"o":195.0826300888,"h":199.9336051916,"l":185.0323007649,"c":198.1430625781,"v":346048.2954790335,"t":1707786000}
+{"o":198.1430625781,"h":200.2448065797,"l":195.7646659698,"c":197.048580308,"v":237783.2366937407,"t":1707789600}
+{"o":197.048580308,"h":198.4783592635,"l":193.2064439171,"c":195.342996208,"v":201462.3639810075,"t":1707793200}
+{"o":195.342996208,"h":197.9224426537,"l":191.0371962706,"c":194.4667003193,"v":196954.594378439,"t":1707796800}
+{"o":194.4667003193,"h":196.4127565422,"l":192.7725085268,"c":193.6461572317,"v":159700.4468105576,"t":1707800400}
+{"o":193.6461572317,"h":195.1362429879,"l":187.2020579885,"c":192.1700480132,"v":181073.0365009807,"t":1707804000}
+{"o":192.1700480132,"h":193.5894649318,"l":187.9759529073,"c":189.4079544637,"v":221819.5496640018,"t":1707807600}
+{"o":189.4079544637,"h":192.3052796255,"l":185.9108322388,"c":189.2194930258,"v":165169.4323859489,"t":1707811200}
+{"o":189.2194930258,"h":191.6019916597,"l":187.2140688054,"c":191.5016090758,"v":154951.2207902336,"t":1707814800}
+{"o":191.5016090758,"h":193.3542550234,"l":188.4493389534,"c":191.1124854596,"v":110318.1010358989,"t":1707818400}
+{"o":191.1124854596,"h":192.2023008114,"l":186.5913335191,"c":189.9236397267,"v":200302.1674580252,"t":1707822000}
+{"o":189.9236397267,"h":193.7001949332,"l":187.9692559965,"c":191.0914083735,"v":202411.2962763457,"t":1707825600}
+{"o":191.0914083735,"h":198.081021595,"l":184.8691830381,"c":186.956695161,"v":415943.039502273,"t":1707829200}
+{"o":186.956695161,"h":195.7761375458,"l":182.1844023333,"c":188.7877372118,"v":632932.2135064534,"t":1707832800}
+{"o":188.7877372118,"h":191.8624855554,"l":186.068380272,"c":189.9631577888,"v":330844.3170662347,"t":1707836400}
+{"o":189.9631577888,"h":193.5839739334,"l":186.70130252,"c":189.7214968854,"v":260327.1640649872,"t":1707840000}
+{"o":189.7214968854,"h":193.1098207377,"l":182.3641200333,"c":186.6987501095,"v":285765.5923446594,"t":1707843600}
+{"o":186.6987501095,"h":191.7701730104,"l":181.6471770706,"c":185.2409459034,"v":265741.0558597274,"t":1707847200}
+{"o":185.2409459034,"h":187.5251666274,"l":181.8499794616,"c":183.5931347167,"v":339500.7098697991,"t":1707850800}
+{"o":183.5931347167,"h":186.7326978331,"l":177.9900152445,"c":182.0068170704,"v":252742.9698436889,"t":1707854400}
+{"o":182.0068170704,"h":186.8331185178,"l":179.9685666659,"c":184.2574759881,"v":279385.1336969837,"t":1707858000}
+{"o":184.2574759881,"h":187.0916340371,"l":181.5295097883,"c":183.5749794516,"v":214792.3429491601,"t":1707861600}
+{"o":183.5749794516,"h":185.7625533548,"l":176.574236882,"c":178.7554559924,"v":178029.2831071266,"t":1707865200}
+{"o":178.7554559924,"h":184.0572681719,"l":175.942436445,"c":180.0188496739,"v":203256.7018128961,"t":1707868800}
+{"o":180.0188496739,"h":181.7224039066,"l":175.6306144768,"c":178.797306762,"v":188450.2608782237,"t":1707872400}
+{"o":178.797306762,"h":180.3020554985,"l":171.4163660524,"c":173.611430939,"v":171650.3104932106,"t":1707876000}
+{"o":173.611430939,"h":176.4533543052,"l":167.2075503907,"c":172.4062772443,"v":159981.2201269259,"t":1707879600}
+{"o":172.4062772443,"h":174.3953019311,"l":164.1312799002,"c":166.7506201181,"v":183594.8240048591,"t":1707883200}
+{"o":166.7506201181,"h":170.013995671,"l":165.5546529052,"c":169.3371799816,"v":201829.7521078002,"t":1707886800}
+{"o":169.3371799816,"h":170.4482823545,"l":167.362081488,"c":167.6470689135,"v":145143.9541383839,"t":1707890400}
+{"o":167.6470689135,"h":171.5069609588,"l":166.4699558804,"c":169.4667189262,"v":128808.0972111997,"t":1707894000}
+{"o":169.4667189262,"h":174.3715070403,"l":167.877944977,"c":173.3164348422,"v":181692.4431003505,"t":1707897600}
+{"o":173.3164348422,"h":181.4976293698,"l":169.9857044762,"c":179.0137062244,"v":407613.3921653259,"t":1707901200}
+{"o":179.0137062244,"h":181.2511324598,"l":172.6868243274,"c":173.7195043465,"v":233480.792845447,"t":1707904800}
+{"o":173.7195043465,"h":174.6719934172,"l":169.1884602997,"c":172.4029295121,"v":212982.4019990373,"t":1707908400}
+{"o":172.4029295121,"h":173.9673869124,"l":167.6185850516,"c":172.4493044331,"v":231781.2588333989,"t":1707912000}
+{"o":172.4493044331,"h":177.9051652083,"l":171.5532066243,"c":175.8947925415,"v":363724.806592491,"t":1707915600}
+{"o":175.8947925415,"h":180.9775229145,"l":174.4761332466,"c":178.6381904979,"v":369612.3228563353,"t":1707919200}
+{"o":178.6381904979,"h":182.1279573922,"l":175.382385167,"c":179.1434939617,"v":371737.0131925981,"t":1707922800}
+{"o":179.1434939617,"h":179.4780115997,"l":174.7086113526,"c":177.0404193088,"v":299815.4826851818,"t":1707926400}
+{"o":177.0404193088,"h":178.8680494716,"l":174.0974640259,"c":176.5655300874,"v":250981.5690665787,"t":1707930000}
+{"o":176.5655300874,"h":176.7898400255,"l":168.858972276,"c":174.2555874115,"v":229017.9865934095,"t":1707933600}
+{"o":174.2555874115,"h":177.8763882707,"l":172.5410920878,"c":176.0548616591,"v":252928.5154282481,"t":1707937200}
+{"o":176.0548616591,"h":177.8115611382,"l":174.8226087663,"c":175.6683435189,"v":234621.0546714463,"t":1707940800}
+{"o":175.6683435189,"h":178.6875697846,"l":173.6791744119,"c":175.9070120746,"v":255569.9189577014,"t":1707944400}
+{"o":175.9070120746,"h":180.1684999112,"l":175.2296726188,"c":179.0985658408,"v":234385.9242137929,"t":1707948000}
+{"o":179.0985658408,"h":179.8716792647,"l":177.2138987761,"c":178.4870530965,"v":229885.9067393694,"t":1707951600}
+{"o":178.4870530965,"h":181.7513424158,"l":173.7365994984,"c":178.4279874011,"v":355043.8621262769,"t":1707955200}
+{"o":178.4279874011,"h":183.3069537412,"l":175.3705123617,"c":180.9300033853,"v":308950.2142937471,"t":1707958800}
+{"o":180.9300033853,"h":185.1643763692,"l":179.5503386433,"c":182.6877732293,"v":222814.6198888593,"t":1707962400}
+{"o":182.6877732293,"h":187.2521219908,"l":182.5133609696,"c":183.6887593111,"v":215073.9458574557,"t":1707966000}
+{"o":183.6887593111,"h":185.8825804424,"l":181.7679009909,"c":183.2166624383,"v":198384.2645697694,"t":1707969600}
+{"o":183.2166624383,"h":184.9417453264,"l":179.7768778332,"c":182.1707276543,"v":211692.8141712567,"t":1707973200}
+{"o":182.1707276543,"h":183.8033990597,"l":179.9865045847,"c":181.3111303739,"v":185926.7187121476,"t":1707976800}
+{"o":181.3111303739,"h":183.4491280326,"l":179.8346671407,"c":181.2438569151,"v":184976.4286657579,"t":1707980400}
+{"o":181.2438569151,"h":183.3582528065,"l":178.431440373,"c":180.4678797115,"v":201741.1733336744,"t":1707984000}
+{"o":180.4678797115,"h":182.131152002,"l":179.0005173532,"c":180.4731371837,"v":182272.754081583,"t":1707987600}
+{"o":180.4731371837,"h":182.6823427275,"l":178.936115681,"c":181.4940149623,"v":196855.1195256496,"t":1707991200}
+{"o":181.4940149623,"h":183.8161455892,"l":178.808086585,"c":182.1233443421,"v":209392.4151518751,"t":1707994800}
+{"o":182.1233443421,"h":185.4342605463,"l":180.2815974488,"c":181.9636404176,"v":255186.9974055581,"t":1707998400}
+{"o":181.9636404176,"h":184.239729239,"l":180.0231379944,"c":181.2199752943,"v":227396.1955698806,"t":1708002000}
+{"o":181.2199752943,"h":183.6382810873,"l":178.755018408,"c":182.6120695185,"v":302676.2532441386,"t":1708005600}
+{"o":182.6120695185,"h":189.2812229552,"l":175.9703712069,"c":183.4011094573,"v":598986.4644903581,"t":1708009200}
+{"o":183.4011094573,"h":186.1689569672,"l":180.0065019056,"c":182.4871360156,"v":447127.5751151008,"t":1708012800}
+{"o":182.4871360156,"h":184.1787949273,"l":180.2306902906,"c":181.158839381,"v":862811.2966784284,"t":1708016400}
+{"o":181.158839381,"h":184.104164685,"l":180.1559929443,"c":181.7687365607,"v":285601.2578031134,"t":1708020000}
+{"o":181.7687365607,"h":183.6790143349,"l":178.5553240923,"c":180.3931427199,"v":294026.2312234592,"t":1708023600}
+{"o":180.3931427199,"h":183.7330242334,"l":178.2331220208,"c":179.9102366412,"v":265726.2965383358,"t":1708027200}
+{"o":179.9102366412,"h":184.29573228,"l":175.8714403804,"c":181.4996724258,"v":332701.5345909963,"t":1708030800}
+{"o":181.4996724258,"h":183.8517086379,"l":178.4785911038,"c":179.4210881084,"v":340085.3072014087,"t":1708034400}
+{"o":179.4210881084,"h":182.9131819989,"l":177.778628282,"c":182.0610286267,"v":216951.4305484102,"t":1708038000}
+{"o":182.0610286267,"h":182.9594645117,"l":177.4631686456,"c":179.9726075013,"v":251066.1509493861,"t":1708041600}
+{"o":179.9726075013,"h":184.5034544232,"l":177.8738677799,"c":183.2525170363,"v":226426.5366587288,"t":1708045200}
+{"o":183.2525170363,"h":185.7111922812,"l":181.8029773322,"c":183.9535658314,"v":196570.3252256716,"t":1708048800}
+{"o":183.9535658314,"h":186.1412441308,"l":182.5380233076,"c":185.1063712143,"v":167565.753201657,"t":1708052400}
+{"o":185.1063712143,"h":186.0869592782,"l":182.6619571249,"c":184.0326954195,"v":160103.8068747465,"t":1708056000}
+{"o":184.0326954195,"h":186.2308825899,"l":183.1095993788,"c":183.9023665807,"v":150720.5099680359,"t":1708059600}
+{"o":183.9023665807,"h":186.1044362175,"l":181.520016067,"c":184.5450907722,"v":169580.7762955524,"t":1708063200}
+{"o":184.5450907722,"h":187.9558952574,"l":182.4469094035,"c":184.2272405567,"v":381416.082544613,"t":1708066800}
+{"o":184.2272405567,"h":185.7537214168,"l":180.6330539904,"c":182.6001317131,"v":276403.74411436,"t":1708070400}
+{"o":182.6001317131,"h":186.9009369042,"l":180.90764434,"c":184.293291996,"v":254131.3224905118,"t":1708074000}
+{"o":184.293291996,"h":186.5080375151,"l":181.2853275473,"c":184.3070726181,"v":191763.8762497411,"t":1708077600}
+{"o":184.3070726181,"h":186.6294869115,"l":182.9271160313,"c":185.6137761786,"v":143955.1326448648,"t":1708081200}
+{"o":185.6137761786,"h":187.7326037437,"l":181.6943318153,"c":183.9896631595,"v":170830.9101970075,"t":1708084800}
+{"o":183.9896631595,"h":185.3504625532,"l":180.496427972,"c":183.041675906,"v":258668.7498670271,"t":1708088400}
+{"o":183.041675906,"h":191.8793053005,"l":176.4826863317,"c":185.6130706478,"v":446511.4900138643,"t":1708092000}
+{"o":185.6130706478,"h":191.6396418202,"l":182.2700056058,"c":185.8399675269,"v":461656.2953059889,"t":1708095600}
+{"o":185.8399675269,"h":188.7601410234,"l":182.1863903263,"c":186.1687248657,"v":308427.527545493,"t":1708099200}
+{"o":186.1687248657,"h":187.7419626794,"l":184.4782483615,"c":186.0431095565,"v":284730.7190338145,"t":1708102800}
+{"o":186.0431095565,"h":188.2176357434,"l":184.2035716414,"c":187.1365088358,"v":320780.9864307086,"t":1708106400}
+{"o":187.1365088358,"h":188.8378031049,"l":184.1930803419,"c":186.4652122625,"v":228970.777492157,"t":1708110000}
+{"o":186.4652122625,"h":188.3139149936,"l":184.7028489807,"c":187.5303546002,"v":223001.1841443331,"t":1708113600}
+{"o":187.5303546002,"h":189.1175001192,"l":183.45181793,"c":184.7060086059,"v":210471.7642959941,"t":1708117200}
+{"o":184.7060086059,"h":186.9157048806,"l":183.9757096183,"c":185.5994512049,"v":164986.6715009354,"t":1708120800}
+{"o":185.5994512049,"h":187.8100656815,"l":183.6371551542,"c":185.9281876753,"v":250163.7250313257,"t":1708124400}
+{"o":185.9281876753,"h":189.4806267289,"l":184.4155450623,"c":187.8640475947,"v":170000.732381908,"t":1708128000}
+{"o":187.8640475947,"h":191.2094207396,"l":185.1904518889,"c":187.7881740495,"v":171597.5676386596,"t":1708131600}
+{"o":187.7881740495,"h":190.2096181622,"l":186.4203192892,"c":187.458839776,"v":196144.0561264298,"t":1708135200}
+{"o":187.458839776,"h":188.1594750879,"l":184.4424181938,"c":186.1643752494,"v":135244.3242356524,"t":1708138800}
+{"o":186.1643752494,"h":187.5486832573,"l":184.6292693371,"c":185.3577647716,"v":136440.8429022341,"t":1708142400}
+{"o":185.3577647716,"h":187.3661036872,"l":183.5733824613,"c":186.1555439548,"v":175147.8617186646,"t":1708146000}
+{"o":186.1555439548,"h":187.7855657904,"l":185.0906495069,"c":187.1230273095,"v":137164.7475535009,"t":1708149600}
+{"o":187.1230273095,"h":189.083176019,"l":186.2972411755,"c":188.1628859877,"v":126329.5395213119,"t":1708153200}
+{"o":188.1628859877,"h":193.161359649,"l":186.0449227922,"c":189.0059453325,"v":185190.6032069376,"t":1708156800}
+{"o":189.0059453325,"h":190.6699862576,"l":186.8161579369,"c":188.0882334609,"v":157115.6090817016,"t":1708160400}
+{"o":188.0882334609,"h":189.8664720953,"l":186.371006219,"c":188.0003490927,"v":171240.5319594568,"t":1708164000}
+{"o":188.0003490927,"h":190.1924025538,"l":187.3342411452,"c":188.7441678231,"v":133149.5327928575,"t":1708167600}
+{"o":188.7441678231,"h":191.4195846497,"l":187.6516140523,"c":188.0675288241,"v":133927.0736131129,"t":1708171200}
+{"o":188.0675288241,"h":194.1138280689,"l":183.8383101841,"c":190.0780940339,"v":367035.608479324,"t":1708174800}
+{"o":190.0780940339,"h":192.4393210862,"l":185.2758307164,"c":189.1113302663,"v":415677.4881087266,"t":1708178400}
+{"o":189.1113302663,"h":208.7075700694,"l":184.976147583,"c":186.5489480433,"v":240417.6995176751,"t":1708182000}
+{"o":186.5489480433,"h":189.2616964319,"l":181.7980480916,"c":182.6606848979,"v":176627.2656305812,"t":1708185600}
+{"o":182.6606848979,"h":186.0082621242,"l":179.3079391761,"c":181.0067728601,"v":243692.6552297321,"t":1708189200}
+{"o":181.0067728601,"h":183.0211965259,"l":180.1499033011,"c":182.2929002807,"v":151537.4403072387,"t":1708192800}
+{"o":182.2929002807,"h":184.3038905215,"l":181.2377242928,"c":183.1024697545,"v":158696.6896180239,"t":1708196400}
+{"o":183.1024697545,"h":184.8783025339,"l":181.455133912,"c":183.0188011523,"v":161629.6163824727,"t":1708200000}
+{"o":183.0188011523,"h":186.0544211068,"l":180.2106563775,"c":183.9160082243,"v":201429.9604937776,"t":1708203600}
+{"o":183.9160082243,"h":184.4916956582,"l":180.2511750886,"c":180.5680204994,"v":164081.6797637751,"t":1708207200}
+{"o":180.5680204994,"h":182.3759485487,"l":177.9881932571,"c":178.3565844538,"v":123503.2750198547,"t":1708210800}
+{"o":178.3565844538,"h":182.8874091978,"l":177.7783020788,"c":180.8299356522,"v":293320.0886355736,"t":1708214400}
+{"o":180.8299356522,"h":182.783117257,"l":176.8992176833,"c":178.8363640628,"v":161382.287654429,"t":1708218000}
+{"o":178.8363640628,"h":179.9073061517,"l":174.1371119293,"c":176.8528273611,"v":194477.3044700121,"t":1708221600}
+{"o":176.8528273611,"h":178.7147485347,"l":172.3839781413,"c":173.6282282505,"v":151267.5434976493,"t":1708225200}
+{"o":173.6282282505,"h":177.4144576977,"l":171.9818886595,"c":176.5001687547,"v":165183.7765407788,"t":1708228800}
+{"o":176.5001687547,"h":179.0926156768,"l":169.4136271008,"c":176.2403119905,"v":147827.3825671864,"t":1708232400}
+{"o":176.2403119905,"h":181.5987330927,"l":174.0211089963,"c":179.3742001231,"v":150543.5227081439,"t":1708236000}
+{"o":179.3742001231,"h":182.1230133485,"l":177.6815180427,"c":180.2144268296,"v":153689.8421622009,"t":1708239600}
+{"o":180.2144268296,"h":181.5161347239,"l":179.1372935602,"c":179.9417906093,"v":117049.0765955838,"t":1708243200}
+{"o":179.9417906093,"h":183.2217357195,"l":177.6186587207,"c":181.9851460753,"v":194197.6329224814,"t":1708246800}
+{"o":181.9851460753,"h":185.9123647779,"l":179.5853109532,"c":182.929062272,"v":331539.6513790801,"t":1708250400}
+{"o":182.929062272,"h":185.0896602706,"l":181.957766427,"c":184.1070122559,"v":147969.2385363639,"t":1708254000}
+{"o":184.1070122559,"h":187.815773008,"l":181.4355584772,"c":185.4589915769,"v":168307.6986711358,"t":1708257600}
+{"o":185.4589915769,"h":187.4639354192,"l":184.2873617299,"c":186.3698792207,"v":168380.3621890369,"t":1708261200}
+{"o":186.3698792207,"h":190.0411853086,"l":184.0969402544,"c":186.0361036794,"v":210257.9258673961,"t":1708264800}
+{"o":186.0361036794,"h":187.4225757046,"l":184.4661725962,"c":185.6414927587,"v":216325.0010709511,"t":1708268400}
+{"o":185.6414927587,"h":188.4539321139,"l":183.8257609089,"c":185.6315687985,"v":288967.9157858267,"t":1708272000}
+{"o":185.6315687985,"h":189.5511304247,"l":181.440738366,"c":184.8491900118,"v":320187.9865119433,"t":1708275600}
+{"o":184.8491900118,"h":186.600389632,"l":182.7463798863,"c":184.7801119911,"v":213393.3383472781,"t":1708279200}
+{"o":184.7801119911,"h":186.848277931,"l":183.2428162608,"c":185.0675190242,"v":209193.8394885375,"t":1708282800}
+{"o":185.0675190242,"h":188.4502381583,"l":182.6476582211,"c":185.6727901111,"v":205060.9574170759,"t":1708286400}
+{"o":185.6727901111,"h":187.7637572661,"l":184.1572360508,"c":185.1415743158,"v":186563.8035661403,"t":1708290000}
+{"o":185.1415743158,"h":187.0488614521,"l":181.2115535968,"c":183.8895207919,"v":248196.2607729377,"t":1708293600}
+{"o":183.8895207919,"h":185.5101334839,"l":181.6405367266,"c":182.6819614212,"v":201931.7198449668,"t":1708297200}
+{"o":182.6819614212,"h":184.686169395,"l":180.1210538714,"c":180.7494711497,"v":223960.7980698711,"t":1708300800}
+{"o":180.7494711497,"h":183.2595152186,"l":178.8050151909,"c":180.5209710386,"v":242280.7002390974,"t":1708304400}
+{"o":180.5209710386,"h":183.3991762939,"l":176.8302097912,"c":179.0144554703,"v":215877.5034252408,"t":1708308000}
+{"o":179.0144554703,"h":180.728224247,"l":176.4823134515,"c":178.6766931488,"v":194978.1766094565,"t":1708311600}
+{"o":178.6766931488,"h":180.0514381336,"l":176.4288483849,"c":177.7262597359,"v":178190.2472534077,"t":1708315200}
+{"o":177.7262597359,"h":181.296620796,"l":176.3138012216,"c":180.6648768105,"v":176258.0898237225,"t":1708318800}
+{"o":180.6648768105,"h":182.6754928851,"l":176.9542380624,"c":180.3583678833,"v":249521.2755886441,"t":1708322400}
+{"o":180.3583678833,"h":182.8020652745,"l":178.7389916073,"c":181.994104955,"v":170674.8955464405,"t":1708326000}
+{"o":181.994104955,"h":186.7594940798,"l":179.3550024335,"c":183.7428181221,"v":220655.1736421426,"t":1708329600}
+{"o":183.7428181221,"h":184.9846299804,"l":180.7198636284,"c":181.7893389809,"v":165954.6499409663,"t":1708333200}
+{"o":181.7893389809,"h":185.6041394151,"l":179.6593018758,"c":181.891107504,"v":204789.0967743145,"t":1708336800}
+{"o":181.891107504,"h":183.8285492823,"l":179.6940787207,"c":181.1191492442,"v":164244.5316866687,"t":1708340400}
+{"o":181.1191492442,"h":182.5685126182,"l":179.2051670443,"c":181.010354112,"v":181564.5542062366,"t":1708344000}
+{"o":181.010354112,"h":186.4556565564,"l":178.9701459722,"c":183.6875138482,"v":458373.2464516456,"t":1708347600}
+{"o":183.6875138482,"h":188.9207824356,"l":179.7011865523,"c":188.461756478,"v":291691.3765924367,"t":1708351200}
+{"o":188.461756478,"h":193.2305614381,"l":185.601457928,"c":189.4415984348,"v":346897.9011129418,"t":1708354800}
+{"o":189.4415984348,"h":193.2454984196,"l":185.742317716,"c":189.9247718885,"v":293314.9629987158,"t":1708358400}
+{"o":189.9247718885,"h":193.0329482429,"l":187.3287792289,"c":188.5704798185,"v":287529.2026484085,"t":1708362000}
+{"o":188.5704798185,"h":190.0819241302,"l":186.4115082676,"c":187.0389738726,"v":193671.3938799533,"t":1708365600}
+{"o":187.0389738726,"h":188.782542308,"l":186.1101709458,"c":187.0191849727,"v":170331.8872321271,"t":1708369200}
+{"o":187.0191849727,"h":187.998827332,"l":185.0799193295,"c":186.3712362057,"v":181240.7760976932,"t":1708372800}
+{"o":186.3712362057,"h":190.3879468827,"l":186.0487129918,"c":187.9542138343,"v":177674.4748602793,"t":1708376400}
+{"o":187.9542138343,"h":190.5413402726,"l":184.9346065643,"c":188.961903434,"v":210624.304938192,"t":1708380000}
+{"o":188.961903434,"h":194.3754878949,"l":186.8639811606,"c":189.7063554799,"v":167795.877742441,"t":1708383600}
+{"o":189.7063554799,"h":193.8111735707,"l":187.0332658526,"c":191.0774621635,"v":250920.6020717403,"t":1708387200}
+{"o":191.0774621635,"h":193.819370873,"l":187.1838431856,"c":188.6009401477,"v":319804.69927128,"t":1708390800}
+{"o":188.6009401477,"h":190.3839411584,"l":187.336192009,"c":188.882597368,"v":179820.5531462808,"t":1708394400}
+{"o":188.882597368,"h":192.7932990542,"l":187.5445721692,"c":191.2528919006,"v":254611.5079290002,"t":1708398000}
+{"o":191.2528919006,"h":193.0831199233,"l":188.0357994902,"c":190.3325779557,"v":170821.7942681311,"t":1708401600}
+{"o":190.3325779557,"h":191.58281274,"l":187.4073375626,"c":188.9362622321,"v":146538.9874992307,"t":1708405200}
+{"o":188.9362622321,"h":191.0964721281,"l":188.4622643583,"c":190.4719604162,"v":159428.7856782772,"t":1708408800}
+{"o":190.4719604162,"h":191.6920005584,"l":186.9308347417,"c":188.9805066124,"v":192451.0543695457,"t":1708412400}
+{"o":188.9805066124,"h":191.8488612392,"l":184.7486242235,"c":189.1513310038,"v":192131.6705741267,"t":1708416000}
+{"o":189.1513310038,"h":193.1551549164,"l":186.4117107774,"c":190.1701021974,"v":216401.9566658125,"t":1708419600}
+{"o":190.1701021974,"h":191.9916152895,"l":185.8786054308,"c":187.934338046,"v":159664.0744007459,"t":1708423200}
+{"o":187.934338046,"h":190.3740247463,"l":185.9817865385,"c":189.264709857,"v":175634.7989293399,"t":1708426800}
+{"o":189.264709857,"h":191.3482744402,"l":186.1268964922,"c":188.5977770938,"v":193650.1977959603,"t":1708430400}
+{"o":188.5977770938,"h":192.6469918667,"l":184.9135683953,"c":188.6680020683,"v":302425.7868095743,"t":1708434000}
+{"o":188.6680020683,"h":196.9507257651,"l":181.2130665366,"c":188.8700881547,"v":642691.935273968,"t":1708437600}
+{"o":188.8700881547,"h":197.2545911768,"l":182.5652677994,"c":189.1179504205,"v":668910.1595912236,"t":1708441200}
+{"o":189.1179504205,"h":195.4745054735,"l":186.5425612036,"c":192.2563997279,"v":375363.2193373805,"t":1708444800}
+{"o":192.2563997279,"h":192.9928884297,"l":187.0214683434,"c":188.1673105325,"v":379440.4581225974,"t":1708448400}
+{"o":188.1673105325,"h":192.4106500254,"l":185.9685445974,"c":187.9350411988,"v":237991.5655697228,"t":1708452000}
+{"o":187.9350411988,"h":190.794440615,"l":185.0442532391,"c":187.5928036646,"v":256192.8427332013,"t":1708455600}
+{"o":187.5928036646,"h":188.5627617394,"l":185.3708876233,"c":188.1542938175,"v":230701.4642415063,"t":1708459200}
+{"o":188.1542938175,"h":189.168524473,"l":186.2932407404,"c":186.9972044296,"v":180138.4187370546,"t":1708462800}
+{"o":186.9972044296,"h":189.7686899082,"l":184.647876995,"c":187.1909406128,"v":228197.2395782611,"t":1708466400}
+{"o":187.1909406128,"h":189.8221951235,"l":184.8388295224,"c":186.7728517531,"v":195930.2986183431,"t":1708470000}
+{"o":186.7728517531,"h":190.4352700829,"l":184.5029260654,"c":188.2455605849,"v":168491.0704675903,"t":1708473600}
+{"o":188.2455605849,"h":193.0323012991,"l":186.5394754803,"c":190.2810842683,"v":235324.4672670471,"t":1708477200}
+{"o":190.2810842683,"h":191.415504625,"l":188.2801582175,"c":190.3938787345,"v":217554.309591673,"t":1708480800}
+{"o":190.3938787345,"h":191.1919922785,"l":187.5874594369,"c":188.7808532696,"v":171445.9760253383,"t":1708484400}
+{"o":188.7808532696,"h":190.5971366952,"l":186.9112999809,"c":188.1589993568,"v":145118.9399135033,"t":1708488000}
+{"o":188.1589993568,"h":192.1167050984,"l":187.5040003049,"c":191.1148999296,"v":131375.5215944763,"t":1708491600}
+{"o":191.1148999296,"h":193.6471938101,"l":188.546194814,"c":191.0633987497,"v":203750.5748010629,"t":1708495200}
+{"o":191.0633987497,"h":192.8682976931,"l":186.175481015,"c":186.8710439116,"v":227287.8638199923,"t":1708498800}
+{"o":186.8710439116,"h":190.8199908324,"l":186.5789795413,"c":188.7945999771,"v":212539.7538874119,"t":1708502400}
+{"o":188.7945999771,"h":193.4588078576,"l":184.6351978839,"c":189.5199565177,"v":317657.1353462069,"t":1708506000}
+{"o":189.5199565177,"h":191.5033207607,"l":185.3491858257,"c":187.4779296348,"v":292266.4298395853,"t":1708509600}
+{"o":187.4779296348,"h":192.5837690426,"l":185.3384605629,"c":189.7610113402,"v":199855.6467068885,"t":1708513200}
+{"o":189.7610113402,"h":193.4780868215,"l":184.3338020588,"c":187.708468884,"v":340504.7660286364,"t":1708516800}
+{"o":187.708468884,"h":194.4323459148,"l":185.52726907,"c":191.7852437639,"v":249735.2208644535,"t":1708520400}
+{"o":191.7852437639,"h":197.4570338993,"l":186.8215603119,"c":191.414924976,"v":397675.7447628126,"t":1708524000}
+{"o":191.414924976,"h":196.2948725255,"l":185.9559783508,"c":191.3490246583,"v":325673.0159343675,"t":1708527600}
+{"o":191.3490246583,"h":194.3113452529,"l":188.2470455935,"c":190.520392701,"v":292988.4867585582,"t":1708531200}
+{"o":190.520392701,"h":194.9959589819,"l":186.6509920571,"c":190.9337249645,"v":302394.6521143846,"t":1708534800}
+{"o":190.9337249645,"h":193.9456045769,"l":186.8607723637,"c":190.3426444716,"v":394202.6055655577,"t":1708538400}
+{"o":190.3426444716,"h":192.9510006843,"l":188.3263549147,"c":190.7479679485,"v":237264.3700265645,"t":1708542000}
+{"o":190.7479679485,"h":191.7576002608,"l":188.7173082627,"c":189.9644668716,"v":183676.1981451185,"t":1708545600}
+{"o":189.9644668716,"h":195.6622830623,"l":178.3213436117,"c":190.5061167212,"v":390502.4118727301,"t":1708549200}
+{"o":190.5061167212,"h":194.6577578904,"l":187.0549514365,"c":188.2070180534,"v":314710.2873918093,"t":1708552800}
+{"o":188.2070180534,"h":193.5131552308,"l":187.6251667281,"c":190.5383238152,"v":268641.612739049,"t":1708556400}
+{"o":190.5383238152,"h":194.1813227055,"l":187.9834832158,"c":191.3245450341,"v":232562.0438786077,"t":1708560000}
+{"o":191.3245450341,"h":198.116926075,"l":186.8949907027,"c":193.9214839469,"v":220995.9621307349,"t":1708563600}
+{"o":193.9214839469,"h":196.3523372189,"l":190.7777641319,"c":195.2995995334,"v":226800.9357276424,"t":1708567200}
+{"o":195.2995995334,"h":197.4845190686,"l":191.7212786353,"c":196.6148042091,"v":199393.8087479315,"t":1708570800}
+{"o":196.6148042091,"h":198.9798307241,"l":195.2393532384,"c":197.2422836998,"v":174316.3170985498,"t":1708574400}
+{"o":197.2422836998,"h":199.4586727926,"l":194.7129341623,"c":196.9172676991,"v":169433.0716046982,"t":1708578000}
+{"o":196.9172676991,"h":200.3467324499,"l":191.5877851451,"c":195.2223069205,"v":188381.9879959364,"t":1708581600}
+{"o":195.2223069205,"h":197.4435088263,"l":192.6224629761,"c":195.8518985733,"v":252635.2824481511,"t":1708585200}
+{"o":195.8518985733,"h":198.6013219246,"l":192.6993001628,"c":194.8689629897,"v":227881.6985656189,"t":1708588800}
+{"o":194.8689629897,"h":198.7064943817,"l":192.6745949328,"c":195.1823993659,"v":229423.790412674,"t":1708592400}
+{"o":195.1823993659,"h":199.3028977269,"l":192.2760559928,"c":196.2539282296,"v":217345.2919398454,"t":1708596000}
+{"o":196.2539282296,"h":197.6945628344,"l":191.2733247801,"c":192.6612097056,"v":189025.5237680524,"t":1708599600}
+{"o":192.6612097056,"h":194.3351352118,"l":188.6756052724,"c":190.4003132892,"v":186344.6397995031,"t":1708603200}
+{"o":190.4003132892,"h":194.4738588237,"l":186.0154053723,"c":189.2178685066,"v":272976.6689789442,"t":1708606800}
+{"o":189.2178685066,"h":191.1903697641,"l":183.521533144,"c":186.3008589751,"v":241251.2576404808,"t":1708610400}
+{"o":186.3008589751,"h":190.2836424425,"l":183.4749572959,"c":186.0115198194,"v":256656.6997916426,"t":1708614000}
+{"o":186.0115198194,"h":188.5472687152,"l":182.9976238645,"c":185.3317451101,"v":243815.6967719893,"t":1708617600}
+{"o":185.3317451101,"h":186.7666461139,"l":183.782230654,"c":184.290697168,"v":217330.779742241,"t":1708621200}
+{"o":184.290697168,"h":187.0711470012,"l":180.2858069749,"c":183.6936727244,"v":204179.0067484131,"t":1708624800}
+{"o":183.6936727244,"h":186.0393306224,"l":180.8712583246,"c":183.5061341934,"v":203644.7887044636,"t":1708628400}
+{"o":183.5061341934,"h":187.2460236893,"l":180.5061975392,"c":184.3269239026,"v":331687.940925605,"t":1708632000}
+{"o":184.3269239026,"h":188.2486703896,"l":180.9309954219,"c":183.5634063898,"v":219765.0169952878,"t":1708635600}
+{"o":183.5634063898,"h":186.584608447,"l":178.96292419,"c":180.7751893168,"v":224027.2422018646,"t":1708639200}
+{"o":180.7751893168,"h":184.8563364934,"l":178.2005145225,"c":182.2254594095,"v":203855.9287801867,"t":1708642800}
+{"o":182.2254594095,"h":184.3694006624,"l":177.4657456452,"c":180.1264017833,"v":202825.2877872706,"t":1708646400}
+{"o":180.1264017833,"h":180.6227025288,"l":175.2410710518,"c":176.3423584092,"v":198759.6832459314,"t":1708650000}
+{"o":176.3423584092,"h":181.3779150114,"l":173.5583965134,"c":178.7626041469,"v":238846.5454968448,"t":1708653600}
+{"o":178.7626041469,"h":181.6475460389,"l":177.9094344661,"c":181.0066843348,"v":250088.9486259188,"t":1708657200}
+{"o":181.0066843348,"h":186.4607657525,"l":179.5383602254,"c":182.085005076,"v":191268.6790447475,"t":1708660800}
+{"o":182.085005076,"h":183.9289257249,"l":180.9788211931,"c":181.9693667793,"v":144951.2095638016,"t":1708664400}
+{"o":181.9693667793,"h":183.5303636569,"l":180.1604991696,"c":183.1127001053,"v":139968.377676365,"t":1708668000}
+{"o":183.1127001053,"h":189.3372865247,"l":180.5229385836,"c":186.1671073195,"v":161024.3879580312,"t":1708671600}
+{"o":186.1671073195,"h":189.5807336851,"l":182.7624064776,"c":186.305382243,"v":218190.6648335176,"t":1708675200}
+{"o":186.305382243,"h":188.8235006998,"l":184.9721176293,"c":187.5304210835,"v":210730.5932349964,"t":1708678800}
+{"o":187.5304210835,"h":189.0125896183,"l":185.3382985789,"c":186.6018704755,"v":153871.9923522074,"t":1708682400}
+{"o":186.6018704755,"h":188.0878284605,"l":185.0357747884,"c":185.8455129448,"v":142783.243704633,"t":1708686000}
+{"o":185.8455129448,"h":189.6123845644,"l":182.7352953974,"c":186.8074963578,"v":199449.3386663441,"t":1708689600}
+{"o":186.8074963578,"h":188.6946932972,"l":184.1878036572,"c":186.2833002571,"v":256748.1957107527,"t":1708693200}
+{"o":186.2833002571,"h":191.3284241245,"l":182.7730885058,"c":187.2338627987,"v":407192.834728901,"t":1708696800}
+{"o":187.2338627987,"h":192.6388323393,"l":183.3205235515,"c":188.7333532829,"v":528281.3461818647,"t":1708700400}
+{"o":188.7333532829,"h":191.8820474057,"l":182.3681210396,"c":185.9348511548,"v":539884.4124676911,"t":1708704000}
+{"o":185.9348511548,"h":188.5526704426,"l":184.6947298084,"c":187.3546764245,"v":230006.6536637312,"t":1708707600}
+{"o":187.3546764245,"h":189.3689601805,"l":183.1154530678,"c":187.7401228728,"v":189983.4451809138,"t":1708711200}
+{"o":187.7401228728,"h":188.9501194451,"l":185.9514066352,"c":187.1629859099,"v":190218.9414520643,"t":1708714800}
+{"o":187.1629859099,"h":187.9815919321,"l":184.3661180981,"c":185.8042524783,"v":182175.0682738464,"t":1708718400}
+{"o":185.8042524783,"h":188.7531509742,"l":184.3776679897,"c":187.3956080442,"v":196088.0403262976,"t":1708722000}
+{"o":187.3956080442,"h":190.8583817938,"l":184.0838782493,"c":187.5111115881,"v":301423.7754402267,"t":1708725600}
+{"o":187.5111115881,"h":190.5779426818,"l":184.5300192737,"c":187.8994857756,"v":293431.9252752727,"t":1708729200}
+{"o":187.8994857756,"h":190.6557964293,"l":185.8352064035,"c":188.3388110187,"v":272089.9036488202,"t":1708732800}
+{"o":188.3388110187,"h":192.3359097773,"l":184.458137575,"c":188.3921602411,"v":351472.5390198523,"t":1708736400}
+{"o":188.3921602411,"h":191.0725313459,"l":185.3543886983,"c":187.9111667003,"v":215272.8151774952,"t":1708740000}
+{"o":187.9111667003,"h":190.4855635208,"l":185.9510882516,"c":187.6240125745,"v":140750.842913151,"t":1708743600}
+{"o":187.6240125745,"h":189.764191758,"l":183.7341514309,"c":185.4601823918,"v":149250.1265489711,"t":1708747200}
+{"o":185.4601823918,"h":187.8767324369,"l":184.6112338592,"c":186.6653747577,"v":142690.1458984731,"t":1708750800}
+{"o":186.6653747577,"h":188.3962636642,"l":185.8588718695,"c":187.1893694094,"v":182266.7347136299,"t":1708754400}
+{"o":187.1893694094,"h":189.0121630049,"l":184.3628803385,"c":186.8210364282,"v":172573.6166081406,"t":1708758000}
+{"o":186.8210364282,"h":188.2389783107,"l":184.3114617219,"c":185.6560768587,"v":157882.0109942938,"t":1708761600}
+{"o":185.6560768587,"h":187.6671884701,"l":182.3274395841,"c":184.0715933029,"v":175281.0333490815,"t":1708765200}
+{"o":184.0715933029,"h":185.2775011775,"l":182.2780368299,"c":183.013997211,"v":130260.6377824274,"t":1708768800}
+{"o":183.013997211,"h":184.6534118394,"l":181.9073405764,"c":183.4703170386,"v":126408.8891989685,"t":1708772400}
+{"o":183.4703170386,"h":185.320324093,"l":181.8906070675,"c":184.3366443845,"v":150064.9808681838,"t":1708776000}
+{"o":184.3366443845,"h":185.9449891425,"l":182.4045028863,"c":184.4497799548,"v":166932.7653812084,"t":1708779600}
+{"o":184.4497799548,"h":186.1204021097,"l":183.2805703518,"c":185.1141809771,"v":155607.0024364399,"t":1708783200}
+{"o":185.1141809771,"h":186.782172709,"l":183.8339393587,"c":185.5859930602,"v":187531.4657228388,"t":1708786800}
+{"o":185.5859930602,"h":187.1886059736,"l":182.6059051616,"c":185.1877925853,"v":179847.4049954723,"t":1708790400}
+{"o":185.1877925853,"h":187.6992269652,"l":183.1571138225,"c":185.6068567487,"v":254847.7664798708,"t":1708794000}
+{"o":185.6068567487,"h":186.9757564552,"l":183.4074794111,"c":185.2576518161,"v":227020.4850085249,"t":1708797600}
+{"o":185.2576518161,"h":187.111314333,"l":183.8269375779,"c":185.3186933182,"v":167508.6196572195,"t":1708801200}
+{"o":185.3186933182,"h":186.7522063616,"l":183.8852749346,"c":185.6942672561,"v":214435.9628527244,"t":1708804800}
+{"o":185.6942672561,"h":188.1812572214,"l":183.148626042,"c":184.8089854759,"v":210163.5954870967,"t":1708808400}
+{"o":184.8089854759,"h":185.8114666025,"l":182.4582746696,"c":184.3628831395,"v":170855.9727602348,"t":1708812000}
+{"o":184.3628831395,"h":185.6612372453,"l":182.9174535157,"c":183.4393150789,"v":220098.8003921502,"t":1708815600}
+{"o":183.4393150789,"h":185.814598866,"l":182.1960819618,"c":184.7573741887,"v":157834.7419675255,"t":1708819200}
+{"o":184.7573741887,"h":185.5740572594,"l":179.8981678346,"c":180.9960895228,"v":160636.9272320669,"t":1708822800}
+{"o":180.9960895228,"h":184.8169181245,"l":178.7839795916,"c":182.3774438728,"v":220726.0647159237,"t":1708826400}
+{"o":182.3774438728,"h":186.6339648271,"l":180.368953975,"c":183.9961859279,"v":174590.1087794315,"t":1708830000}
+{"o":183.9961859279,"h":186.199225177,"l":182.6719103167,"c":183.9066187411,"v":155317.8073994479,"t":1708833600}
+{"o":183.9066187411,"h":184.9350740413,"l":181.5367930108,"c":182.6404871518,"v":112473.9407244328,"t":1708837200}
+{"o":182.6404871518,"h":183.727366052,"l":179.5047660631,"c":180.7887125223,"v":139894.4237778158,"t":1708840800}
+{"o":180.7887125223,"h":182.5398093852,"l":179.7989553607,"c":181.8302961876,"v":132292.6826329316,"t":1708844400}
+{"o":181.8302961876,"h":182.9628813629,"l":180.3099483489,"c":181.662680532,"v":157348.2448510217,"t":1708848000}
+{"o":181.662680532,"h":182.3274204356,"l":178.7883118526,"c":179.6898235196,"v":116112.9885826925,"t":1708851600}
+{"o":179.6898235196,"h":182.8708041974,"l":178.8957967865,"c":182.2294709648,"v":112294.4648138743,"t":1708855200}
+{"o":182.2294709648,"h":183.1478290577,"l":180.5617433646,"c":182.2495539463,"v":116085.2562373642,"t":1708858800}
+{"o":182.2495539463,"h":184.0633022242,"l":180.6734624441,"c":182.3177316669,"v":147222.8923073631,"t":1708862400}
+{"o":182.3177316669,"h":185.6386539746,"l":181.3789784368,"c":184.6790472221,"v":180397.3979655663,"t":1708866000}
+{"o":184.6790472221,"h":187.3191369483,"l":181.737303071,"c":183.6540564695,"v":245786.323914668,"t":1708869600}
+{"o":183.6540564695,"h":186.4879125329,"l":181.1904421709,"c":183.5840025986,"v":213653.7527303075,"t":1708873200}
+{"o":183.5840025986,"h":185.6033758135,"l":180.6376143968,"c":181.5274770269,"v":232079.8369701794,"t":1708876800}
+{"o":181.5274770269,"h":183.7999848833,"l":180.8372085724,"c":183.0628874274,"v":217462.4860677387,"t":1708880400}
+{"o":183.0628874274,"h":185.6440151429,"l":181.8926858173,"c":183.4429243289,"v":177812.5444711848,"t":1708884000}
+{"o":183.4429243289,"h":185.4261214955,"l":182.3980646199,"c":183.9897691962,"v":197880.9073888867,"t":1708887600}
+{"o":183.9897691962,"h":186.373200982,"l":182.3526087756,"c":184.9721745962,"v":309851.4177801767,"t":1708891200}
+{"o":184.9721745962,"h":185.6113699677,"l":183.2255269537,"c":183.8758212966,"v":224415.9168117672,"t":1708894800}
+{"o":183.8758212966,"h":185.8951378703,"l":183.1632788668,"c":184.9237158905,"v":250328.2939221835,"t":1708898400}
+{"o":184.9237158905,"h":186.0849773626,"l":183.5556150319,"c":185.1113436274,"v":164997.24386685,"t":1708902000}
+{"o":185.1113436274,"h":186.0286798575,"l":183.1391221846,"c":184.7527895267,"v":209257.2242076798,"t":1708905600}
+{"o":184.7527895267,"h":187.6834296292,"l":182.0836279745,"c":184.3882616483,"v":265944.1156825843,"t":1708909200}
+{"o":184.3882616483,"h":188.3746775223,"l":182.7088224503,"c":186.5527649778,"v":189190.510771946,"t":1708912800}
+{"o":186.5527649778,"h":188.6588981602,"l":182.7956033732,"c":186.7870294059,"v":208735.8292654832,"t":1708916400}
+{"o":186.7870294059,"h":187.135369863,"l":183.7778644171,"c":184.7776893724,"v":185367.8642578195,"t":1708920000}
+{"o":184.7776893724,"h":188.4149881297,"l":183.5025363521,"c":185.1771317714,"v":186434.5381801813,"t":1708923600}
+{"o":185.1771317714,"h":186.825468858,"l":183.3310242253,"c":184.1204490179,"v":167664.9948760219,"t":1708927200}
+{"o":184.1204490179,"h":188.0964676266,"l":182.2389089288,"c":185.7878065233,"v":172409.8574366354,"t":1708930800}
+{"o":185.7878065233,"h":188.7814891724,"l":184.2129234102,"c":185.2291213671,"v":178096.2068802742,"t":1708934400}
+{"o":185.2291213671,"h":193.2131326352,"l":180.282395624,"c":187.8451117039,"v":368836.1655823427,"t":1708938000}
+{"o":187.8451117039,"h":189.406763973,"l":184.5483844759,"c":186.5557157411,"v":217417.0467984704,"t":1708941600}
+{"o":186.5557157411,"h":188.0741966454,"l":181.8727224408,"c":184.8145077378,"v":263996.2517445374,"t":1708945200}
+{"o":184.8145077378,"h":186.7304810047,"l":182.169402559,"c":184.1986482444,"v":266606.7399085468,"t":1708948800}
+{"o":184.1986482444,"h":187.1770012744,"l":182.7213544397,"c":185.9876078915,"v":313531.4465190204,"t":1708952400}
+{"o":185.9876078915,"h":189.793089223,"l":182.2827440094,"c":186.7254473343,"v":250096.4706465011,"t":1708956000}
+{"o":186.7254473343,"h":189.4651089635,"l":182.5441239376,"c":186.5059125885,"v":496788.6425370993,"t":1708959600}
+{"o":186.5059125885,"h":191.0246841,"l":180.4917984144,"c":186.3066279673,"v":508099.5160042478,"t":1708963200}
+{"o":186.3066279673,"h":192.2147894581,"l":183.1252986599,"c":187.9044690079,"v":479151.0037926284,"t":1708966800}
+{"o":187.9044690079,"h":191.1171514798,"l":186.0367002685,"c":189.4569359898,"v":522776.2221273804,"t":1708970400}
+{"o":189.4569359898,"h":190.6064880632,"l":184.6080897134,"c":186.9098988461,"v":440818.2982660409,"t":1708974000}
+{"o":186.9098988461,"h":190.2748729917,"l":184.835748134,"c":187.9242148488,"v":429282.1879470152,"t":1708977600}
+{"o":187.9242148488,"h":188.4769347786,"l":185.7047478678,"c":186.6609555772,"v":271315.7595466936,"t":1708981200}
+{"o":186.6609555772,"h":190.4406337706,"l":185.0622637901,"c":186.7124510055,"v":362157.7340358227,"t":1708984800}
+{"o":186.7124510055,"h":188.0261580266,"l":184.5592329316,"c":186.7652872836,"v":259223.1771760684,"t":1708988400}
+{"o":186.7652872836,"h":190.4970522223,"l":184.4572179296,"c":189.08471023,"v":355004.7831364438,"t":1708992000}
+{"o":189.08471023,"h":191.9884994635,"l":186.4776230935,"c":187.6557653245,"v":520320.330217295,"t":1708995600}
+{"o":187.6557653245,"h":190.5872938181,"l":147.1861723248,"c":151.1979979026,"v":698839.1945740271,"t":1708999200}
+{"o":151.1979979026,"h":156.0259972942,"l":144.0205195034,"c":150.5235440818,"v":475921.4181819215,"t":1709002800}
+{"o":150.5235440818,"h":154.2274573666,"l":144.6871702487,"c":148.2280568984,"v":470229.4805541687,"t":1709006400}
+{"o":148.2280568984,"h":149.949182248,"l":134.4707670321,"c":137.9681175101,"v":278098.2722186363,"t":1709010000}
+{"o":137.9681175101,"h":144.1508613442,"l":134.3567923263,"c":142.6340971603,"v":282652.2430998138,"t":1709013600}
+{"o":142.6340971603,"h":145.687524643,"l":138.494182838,"c":141.8616884186,"v":278526.7805666091,"t":1709017200}
+{"o":141.8616884186,"h":145.1935797731,"l":137.828964302,"c":142.876399787,"v":229837.8705577406,"t":1709020800}
+{"o":142.876399787,"h":157.8802931463,"l":140.6029855235,"c":157.3262450556,"v":284207.6678047567,"t":1709024400}
+{"o":157.3262450556,"h":159.5443630368,"l":152.1175357719,"c":154.4054415729,"v":262506.6417692588,"t":1709028000}
+{"o":154.4054415729,"h":157.7416210011,"l":150.5928082778,"c":156.1370833811,"v":275118.8852578119,"t":1709031600}
+{"o":156.1370833811,"h":159.7974074993,"l":153.7241549082,"c":155.4764600518,"v":347404.0628131284,"t":1709035200}
+{"o":155.4764600518,"h":157.0256616903,"l":151.0360559105,"c":155.3746891957,"v":382958.2418454607,"t":1709038800}
+{"o":155.3746891957,"h":159.7570317119,"l":152.6334349261,"c":155.4131397103,"v":418653.4721217006,"t":1709042400}
+{"o":155.4131397103,"h":159.1101684116,"l":150.8966182601,"c":155.1446470513,"v":607850.2139237627,"t":1709046000}
+{"o":155.1446470513,"h":158.2014996958,"l":148.9343866368,"c":152.3125989304,"v":562758.2136653895,"t":1709049600}
+{"o":152.3125989304,"h":153.630710838,"l":150.0448095484,"c":151.5685941263,"v":395161.3815253659,"t":1709053200}
+{"o":151.5685941263,"h":153.7076059368,"l":150.359388808,"c":150.8107471261,"v":274109.9644292843,"t":1709056800}
+{"o":150.8107471261,"h":156.0860279114,"l":149.382033281,"c":154.99353067,"v":489848.5133573385,"t":1709060400}
+{"o":154.99353067,"h":157.2872644385,"l":153.0001937509,"c":155.5151093987,"v":356620.6739051917,"t":1709064000}
+{"o":155.5151093987,"h":157.0347543977,"l":153.1836608933,"c":154.7307272521,"v":276566.206173442,"t":1709067600}
+{"o":154.7307272521,"h":155.2231038169,"l":150.176494392,"c":152.3595410025,"v":245078.6082270478,"t":1709071200}
+{"o":152.3595410025,"h":152.5811687284,"l":146.067338299,"c":148.0739247131,"v":206034.9131368959,"t":1709074800}
+{"o":148.0739247131,"h":156.9754381768,"l":147.5017304497,"c":155.5492076739,"v":321957.9958710076,"t":1709078400}
+{"o":155.5492076739,"h":158.4600211664,"l":152.633403576,"c":157.1913929015,"v":300759.4214628405,"t":1709082000}
+{"o":157.1913929015,"h":157.5474266896,"l":155.416532818,"c":156.8056060144,"v":276296.7976578685,"t":1709085600}
+{"o":156.8056060144,"h":157.8440267303,"l":154.8855780279,"c":156.6070906962,"v":223036.4679903611,"t":1709089200}
+{"o":156.6070906962,"h":158.8025027762,"l":154.5238199224,"c":156.2693412152,"v":377859.1711617445,"t":1709092800}
+{"o":156.2693412152,"h":159.3743985054,"l":155.8034467029,"c":158.6735636663,"v":184987.1546255705,"t":1709096400}
+{"o":158.6735636663,"h":160.1214717997,"l":157.1616330827,"c":157.7517838659,"v":190811.4763576373,"t":1709100000}
+{"o":157.7517838659,"h":161.0454595891,"l":156.3583428297,"c":159.553212032,"v":230529.9618434938,"t":1709103600}
+{"o":159.553212032,"h":162.2788325431,"l":157.2244637862,"c":161.6425693207,"v":444246.4239166141,"t":1709107200}
+{"o":161.6425693207,"h":167.557795032,"l":159.2856398137,"c":164.170950084,"v":524007.7845462949,"t":1709110800}
+{"o":164.170950084,"h":169.5385494992,"l":161.694967921,"c":166.3994408243,"v":654840.3009942566,"t":1709114400}
+{"o":166.3994408243,"h":172.5224791593,"l":159.4454229214,"c":165.444763354,"v":691189.7966186897,"t":1709118000}
+{"o":165.444763354,"h":167.7580965262,"l":162.8644980551,"c":164.9774993664,"v":552627.1558503046,"t":1709121600}
+{"o":164.9774993664,"h":168.7991284752,"l":163.3954398008,"c":167.3952255433,"v":688774.5307419454,"t":1709125200}
+{"o":167.3952255433,"h":168.664793159,"l":162.0465688817,"c":164.4341889414,"v":708837.3746578627,"t":1709128800}
+{"o":164.4341889414,"h":167.4561644771,"l":160.7319690143,"c":164.9468695804,"v":607617.6247367291,"t":1709132400}
+{"o":164.9468695804,"h":170.1391970774,"l":159.2108462029,"c":167.1604613454,"v":857249.0272402132,"t":1709136000}
+{"o":167.1604613454,"h":182.7873283637,"l":156.4944385343,"c":171.6200550301,"v":1357103.044786111,"t":1709139600}
+{"o":171.6200550301,"h":180.2034740814,"l":162.458185473,"c":171.1238662454,"v":1164686.0689808107,"t":1709143200}
+{"o":171.1238662454,"h":173.945379463,"l":167.6204558549,"c":168.002214817,"v":624269.5495865402,"t":1709146800}
+{"o":168.002214817,"h":171.2258267918,"l":163.7507525731,"c":168.1918618387,"v":537007.7395448119,"t":1709150400}
+{"o":168.1918618387,"h":175.5188627641,"l":165.1560863235,"c":172.673234842,"v":582292.7422399307,"t":1709154000}
+{"o":172.673234842,"h":176.1953430823,"l":168.8879705455,"c":170.6313451595,"v":672135.6064498546,"t":1709157600}
+{"o":170.6313451595,"h":175.998248728,"l":169.4800688409,"c":174.639227447,"v":640648.3785294625,"t":1709161200}
+{"o":174.639227447,"h":186.3933026897,"l":171.3565390452,"c":184.4636640382,"v":963193.405395944,"t":1709164800}
+{"o":184.4636640382,"h":188.3308469801,"l":180.3956890943,"c":186.0088579972,"v":644352.6402363431,"t":1709168400}
+{"o":186.0088579972,"h":190.0733833383,"l":182.1624363721,"c":185.357378369,"v":580657.2739499402,"t":1709172000}
+{"o":185.357378369,"h":189.917132528,"l":181.9819404134,"c":187.6514355554,"v":525998.2869818704,"t":1709175600}
+{"o":187.6514355554,"h":191.2846865789,"l":184.2656272787,"c":185.2690985047,"v":472488.9540191619,"t":1709179200}
+{"o":185.2690985047,"h":190.5035634939,"l":183.230773522,"c":186.1990741364,"v":528374.4918409657,"t":1709182800}
+{"o":186.1990741364,"h":189.3743622113,"l":181.5475265604,"c":186.7909384059,"v":462900.729974615,"t":1709186400}
+{"o":186.7909384059,"h":192.0104564964,"l":183.9663270649,"c":190.7648152506,"v":401337.0813565883,"t":1709190000}
+{"o":190.7648152506,"h":202.209391418,"l":186.7075874662,"c":196.6180464829,"v":763672.4837582876,"t":1709193600}
+{"o":196.6180464829,"h":199.6418400277,"l":185.2452236671,"c":187.8980999736,"v":548223.9718273976,"t":1709197200}
+{"o":187.8980999736,"h":190.0879939363,"l":184.3629084137,"c":186.8477945903,"v":382139.2254038145,"t":1709200800}
+{"o":186.8477945903,"h":193.6823020926,"l":185.8285651491,"c":190.76901117,"v":402911.3908545178,"t":1709204400}
+{"o":190.76901117,"h":198.3702542718,"l":184.7754660564,"c":188.4988128037,"v":477545.2479914916,"t":1709208000}
+{"o":188.4988128037,"h":195.5842837985,"l":185.5758403702,"c":192.860525465,"v":566619.9452585317,"t":1709211600}
+{"o":192.860525465,"h":196.8865112171,"l":187.5768253468,"c":192.2692451188,"v":726619.0250548775,"t":1709215200}
+{"o":192.2692451188,"h":195.7032431155,"l":188.5091190265,"c":192.2063911877,"v":499560.6842844874,"t":1709218800}
+{"o":192.2063911877,"h":208.0564828697,"l":183.8078767906,"c":197.4887335027,"v":674495.5063000483,"t":1709222400}
+{"o":197.4887335027,"h":202.4872176182,"l":190.1236171792,"c":195.5885413589,"v":730818.7440273195,"t":1709226000}
+{"o":195.5885413589,"h":198.0678490342,"l":189.3642149436,"c":193.295650577,"v":559428.6222759432,"t":1709229600}
+{"o":193.295650577,"h":199.03579912,"l":189.6324896714,"c":194.6107286415,"v":336399.5853232911,"t":1709233200}
+{"o":194.6107286415,"h":198.9514610633,"l":193.3680407857,"c":195.4387632798,"v":349239.3110493774,"t":1709236800}
+{"o":195.4387632798,"h":203.0570930804,"l":186.6816320946,"c":196.1104631521,"v":682608.2496109799,"t":1709240400}
+{"o":196.1104631521,"h":203.0756918977,"l":187.8408784488,"c":192.740591831,"v":617358.7599791924,"t":1709244000}
+{"o":192.740591831,"h":197.0606103281,"l":189.1697912679,"c":193.0086392946,"v":483356.3180485984,"t":1709247600}
+{"o":193.0086392946,"h":204.8969165477,"l":191.0951750675,"c":202.0817950007,"v":676940.3982774842,"t":1709251200}
+{"o":202.0817950007,"h":210.0844181677,"l":196.6954491037,"c":204.2188427857,"v":810946.3006317079,"t":1709254800}
+{"o":204.2188427857,"h":210.2725794204,"l":198.2981314204,"c":203.4294382216,"v":698516.8088882675,"t":1709258400}
+{"o":203.4294382216,"h":207.2387315963,"l":197.7484732492,"c":201.7478398402,"v":638207.251237153,"t":1709262000}
+{"o":201.7478398402,"h":207.4013953859,"l":198.1107724759,"c":203.75611422,"v":577893.9614853954,"t":1709265600}
+{"o":203.75611422,"h":208.195404474,"l":197.6452414361,"c":201.943292425,"v":442781.2958888909,"t":1709269200}
+{"o":201.943292425,"h":205.8189746918,"l":199.2728969707,"c":202.2047248925,"v":345572.4669971509,"t":1709272800}
+{"o":202.2047248925,"h":203.6091144138,"l":195.5099133283,"c":199.2004966904,"v":394792.1637760567,"t":1709276400}
+{"o":199.2004966904,"h":201.941603303,"l":193.8421349963,"c":197.5587978024,"v":426994.6252903646,"t":1709280000}
+{"o":197.5587978024,"h":201.2086765201,"l":196.4385894265,"c":199.9402627044,"v":345820.0107788043,"t":1709283600}
+{"o":199.9402627044,"h":203.1397997632,"l":198.8831703838,"c":200.4995995741,"v":383486.4374437816,"t":1709287200}
+{"o":200.4995995741,"h":203.5449072973,"l":197.7159991179,"c":201.7316810586,"v":439808.5068495686,"t":1709290800}
+{"o":201.7316810586,"h":202.6582386521,"l":197.7123139532,"c":199.220095522,"v":423968.5454576127,"t":1709294400}
+{"o":199.220095522,"h":201.3080764824,"l":196.1785794426,"c":200.2210441409,"v":455891.3057134902,"t":1709298000}
+{"o":200.2210441409,"h":206.8566472447,"l":194.2104391814,"c":199.6873754095,"v":580821.6656949663,"t":1709301600}
+{"o":199.6873754095,"h":204.2033986184,"l":195.1503951855,"c":199.9578408832,"v":707750.9544026138,"t":1709305200}
+{"o":199.9578408832,"h":201.4492733255,"l":194.1828436429,"c":195.4129651927,"v":546655.7366630282,"t":1709308800}
+{"o":195.4129651927,"h":201.6755324409,"l":192.4090155702,"c":198.7391404148,"v":602207.5160765181,"t":1709312400}
+{"o":198.7391404148,"h":202.8335827149,"l":196.5926318616,"c":200.698684268,"v":528415.5049136622,"t":1709316000}
+{"o":200.698684268,"h":203.3410607053,"l":195.9934890775,"c":198.2601826466,"v":462485.5814230241,"t":1709319600}
+{"o":198.2601826466,"h":200.3856677562,"l":195.113720563,"c":197.9789888349,"v":557263.8348401265,"t":1709323200}
+{"o":197.9789888349,"h":199.7801644239,"l":193.5283645455,"c":196.2753222231,"v":492524.7880089484,"t":1709326800}
+{"o":196.2753222231,"h":198.3367738642,"l":193.8262082174,"c":194.9802690806,"v":499409.077382443,"t":1709330400}
+{"o":194.9802690806,"h":196.4094844875,"l":191.1806491486,"c":192.1827296518,"v":446520.8385261065,"t":1709334000}
+{"o":192.1827296518,"h":198.3311966183,"l":178.0533691037,"c":196.0865368088,"v":678307.9071687927,"t":1709337600}
+{"o":196.0865368088,"h":201.590840482,"l":191.083611597,"c":197.3051075156,"v":753186.6283908159,"t":1709341200}
+{"o":197.3051075156,"h":198.8166004199,"l":193.8787581416,"c":195.9533876681,"v":389070.6614507145,"t":1709344800}
+{"o":195.9533876681,"h":197.2205304549,"l":193.3721833646,"c":194.7905565921,"v":429475.8098412455,"t":1709348400}
+{"o":194.7905565921,"h":197.149488701,"l":192.6113606667,"c":194.0491656562,"v":290509.0801550053,"t":1709352000}
+{"o":194.0491656562,"h":196.9123035798,"l":190.8870925734,"c":192.280022197,"v":353434.0096727748,"t":1709355600}
+{"o":192.280022197,"h":194.271406365,"l":186.635942532,"c":191.0096484232,"v":291744.6125337008,"t":1709359200}
+{"o":191.0096484232,"h":192.7554738269,"l":184.7120712306,"c":187.6618276769,"v":335334.6467246246,"t":1709362800}
+{"o":187.6618276769,"h":193.9068830271,"l":183.9343655873,"c":189.6223494568,"v":483776.814093018,"t":1709366400}
+{"o":189.6223494568,"h":197.9951936609,"l":185.5241619242,"c":192.2568062025,"v":535042.2321704545,"t":1709370000}
+{"o":192.2568062025,"h":194.3811693483,"l":189.2909971736,"c":191.7953019788,"v":326938.8691551251,"t":1709373600}
+{"o":191.7953019788,"h":193.3395954169,"l":190.5226178729,"c":191.8317685415,"v":283957.9604990737,"t":1709377200}
+{"o":191.8317685415,"h":194.7765428851,"l":190.3633718121,"c":192.2600379045,"v":317664.4783225508,"t":1709380800}
+{"o":192.2600379045,"h":193.6495982223,"l":188.7550632701,"c":190.9543215867,"v":378456.3058962739,"t":1709384400}
+{"o":190.9543215867,"h":197.1443223562,"l":187.8637193701,"c":192.1712145614,"v":553787.2324477123,"t":1709388000}
+{"o":192.1712145614,"h":196.3541904985,"l":189.4759728905,"c":192.6940582793,"v":436759.5715865457,"t":1709391600}
+{"o":192.6940582793,"h":194.06274794,"l":189.4838393311,"c":191.396880193,"v":447867.8362530912,"t":1709395200}
+{"o":191.396880193,"h":192.8804009406,"l":189.154005993,"c":191.0918859497,"v":336138.8552327302,"t":1709398800}
+{"o":191.0918859497,"h":193.9788391386,"l":187.8950117595,"c":190.5376190107,"v":368734.6147150073,"t":1709402400}
+{"o":190.5376190107,"h":194.8017082507,"l":188.8845974819,"c":192.1963654874,"v":390617.5073380782,"t":1709406000}
+{"o":192.1963654874,"h":195.4265296518,"l":188.3302682776,"c":190.6039927996,"v":484640.7489346198,"t":1709409600}
+{"o":190.6039927996,"h":192.5956621739,"l":187.2985374051,"c":189.3882130246,"v":386255.7495975189,"t":1709413200}
+{"o":189.3882130246,"h":190.8257686875,"l":187.24327825,"c":189.17278683,"v":444835.9478018488,"t":1709416800}
+{"o":189.17278683,"h":191.8514480363,"l":186.1535181347,"c":188.8789332462,"v":495385.5524394881,"t":1709420400}
+{"o":188.8789332462,"h":192.6564019095,"l":186.0399913511,"c":189.1834524641,"v":741097.2213705446,"t":1709424000}
+{"o":189.1834524641,"h":192.4455249124,"l":183.6251838607,"c":186.4161321298,"v":625318.6134305835,"t":1709427600}
+{"o":186.4161321298,"h":190.1550123535,"l":183.8786635857,"c":185.6269962001,"v":475794.6118146378,"t":1709431200}
+{"o":185.6269962001,"h":188.406742419,"l":182.5553814985,"c":184.5225555919,"v":404709.2340125948,"t":1709434800}
+{"o":184.5225555919,"h":185.1096692408,"l":180.1081679492,"c":181.9557949288,"v":512921.572394304,"t":1709438400}
+{"o":181.9557949288,"h":185.7759708957,"l":180.6244444486,"c":184.1778972042,"v":496476.6004515099,"t":1709442000}
+{"o":184.1778972042,"h":188.5476481507,"l":181.8812174494,"c":185.7539073089,"v":459778.4906337422,"t":1709445600}
+{"o":185.7539073089,"h":201.5974444269,"l":179.3852879071,"c":191.7558234877,"v":883063.3040086249,"t":1709449200}
+{"o":191.7558234877,"h":195.4492424373,"l":186.572130452,"c":189.5959614091,"v":681524.3386151796,"t":1709452800}
+{"o":189.5959614091,"h":196.6161879792,"l":185.3043888319,"c":192.0180673702,"v":531593.2963031344,"t":1709456400}
+{"o":192.0180673702,"h":195.421963531,"l":190.6129777907,"c":192.8530568316,"v":443265.3795558406,"t":1709460000}
+{"o":192.8530568316,"h":194.761201447,"l":189.8836359497,"c":191.1536752438,"v":433394.6509838646,"t":1709463600}
+{"o":191.1536752438,"h":193.6936871809,"l":188.0842996388,"c":190.6278447422,"v":688834.4671393782,"t":1709467200}
+{"o":190.6278447422,"h":193.9595788026,"l":190.0674136565,"c":191.4415390953,"v":480431.8232512995,"t":1709470800}
+{"o":191.4415390953,"h":195.4920146589,"l":189.4209324337,"c":194.0593412585,"v":663812.8240886778,"t":1709474400}
+{"o":194.0593412585,"h":195.346769643,"l":190.4286546542,"c":191.4581063401,"v":577778.7277621824,"t":1709478000}
+{"o":191.4581063401,"h":195.4548492699,"l":190.553309538,"c":192.746845605,"v":572877.9820911965,"t":1709481600}
+{"o":192.746845605,"h":196.1088012747,"l":191.3810856968,"c":193.9885618709,"v":620180.8108210635,"t":1709485200}
+{"o":193.9885618709,"h":196.3076604443,"l":192.0168007428,"c":194.6038685169,"v":631202.8165468944,"t":1709488800}
+{"o":194.6038685169,"h":196.1499320905,"l":176.5462246584,"c":193.7610476064,"v":597809.3855480028,"t":1709492400}
+{"o":193.7610476064,"h":195.6133479169,"l":191.3089699323,"c":193.4771222758,"v":576023.0876075038,"t":1709496000}
+{"o":193.4771222758,"h":194.9795577328,"l":190.6564252709,"c":192.4792753881,"v":481571.7181490664,"t":1709499600}
+{"o":192.4792753881,"h":197.111404738,"l":189.9811541895,"c":192.4785592489,"v":718147.4863590054,"t":1709503200}
+{"o":192.4785592489,"h":196.216771211,"l":189.0566681467,"c":191.339044058,"v":702255.5175813818,"t":1709506800}
+{"o":191.339044058,"h":198.9950227498,"l":187.6504154133,"c":192.4221111757,"v":975423.2212603351,"t":1709510400}
+{"o":192.4221111757,"h":196.4843485767,"l":189.1750154434,"c":192.9041893736,"v":843415.2493179198,"t":1709514000}
+{"o":192.9041893736,"h":195.7388263151,"l":190.1708201434,"c":193.7293324101,"v":655714.105352588,"t":1709517600}
+{"o":193.7293324101,"h":196.3522502783,"l":190.3714999208,"c":193.4728374972,"v":517112.9931016169,"t":1709521200}
+{"o":193.4728374972,"h":196.1624352812,"l":191.2214072942,"c":193.037095497,"v":445974.5160897336,"t":1709524800}
+{"o":193.037095497,"h":195.4705461483,"l":191.5764913407,"c":193.3162295476,"v":436219.2772871929,"t":1709528400}
+{"o":193.3162295476,"h":195.5439316528,"l":191.2714415997,"c":194.7636573459,"v":396891.2041701877,"t":1709532000}
+{"o":194.7636573459,"h":196.9015424833,"l":192.6918511988,"c":195.2494993304,"v":434673.2262918256,"t":1709535600}
+{"o":195.2494993304,"h":199.4662986497,"l":192.2267139648,"c":197.4561245596,"v":673845.6731729178,"t":1709539200}
+{"o":197.4561245596,"h":204.6233926138,"l":194.4844851627,"c":201.1321847864,"v":658621.6150583803,"t":1709542800}
+{"o":201.1321847864,"h":207.1463750728,"l":195.0564051969,"c":200.5546135219,"v":803181.5159240805,"t":1709546400}
+{"o":200.5546135219,"h":203.3524084676,"l":196.5629834062,"c":200.4216874067,"v":504451.6466560452,"t":1709550000}
+{"o":200.4216874067,"h":204.1771655385,"l":197.5108146905,"c":199.141319536,"v":556750.5626772571,"t":1709553600}
+{"o":199.141319536,"h":203.4972073714,"l":194.1528448297,"c":198.7282718525,"v":624832.4543355814,"t":1709557200}
+{"o":198.7282718525,"h":203.0026987813,"l":193.3811520155,"c":199.3223256624,"v":851929.3296340761,"t":1709560800}
+{"o":199.3223256624,"h":201.5236316032,"l":196.4714533432,"c":199.0403158106,"v":806795.4263233579,"t":1709564400}
+{"o":199.0403158106,"h":203.325732808,"l":193.3649622064,"c":199.4483815257,"v":884772.0117096793,"t":1709568000}
+{"o":199.4483815257,"h":206.3604951245,"l":194.9639429378,"c":200.8742996291,"v":1230572.7063576127,"t":1709571600}
+{"o":200.8742996291,"h":207.557609159,"l":194.7678984006,"c":199.9369979758,"v":1396733.1961008327,"t":1709575200}
+{"o":199.9369979758,"h":205.2938631339,"l":196.7069972133,"c":200.924332053,"v":864509.657317534,"t":1709578800}
+{"o":200.924332053,"h":202.9692818984,"l":197.9552061848,"c":200.92979497,"v":763253.4295499149,"t":1709582400}
+{"o":200.92979497,"h":203.8367857529,"l":196.8844325303,"c":200.8376779084,"v":667010.9081901534,"t":1709586000}
+{"o":200.8376779084,"h":203.2675935338,"l":197.4369463888,"c":199.8894005268,"v":531369.8786430523,"t":1709589600}
+{"o":199.8894005268,"h":206.6241235568,"l":197.7400443913,"c":204.8969165359,"v":829259.6600781638,"t":1709593200}
+{"o":204.8969165359,"h":207.9788958643,"l":200.4331463944,"c":204.7391345214,"v":743015.8854626456,"t":1709596800}
+{"o":204.7391345214,"h":208.2550242058,"l":200.969810883,"c":204.2792118526,"v":714102.5726997553,"t":1709600400}
+{"o":204.2792118526,"h":209.1557877649,"l":199.7311213114,"c":204.5624070312,"v":649650.5888170846,"t":1709604000}
+{"o":204.5624070312,"h":206.7513141925,"l":201.7933143294,"c":204.9823450844,"v":473089.277621449,"t":1709607600}
+{"o":204.9823450844,"h":208.6601923983,"l":198.3477791835,"c":202.6046818123,"v":765304.0037245794,"t":1709611200}
+{"o":202.6046818123,"h":211.2355771551,"l":192.8605588861,"c":201.1661735896,"v":867812.2848084399,"t":1709614800}
+{"o":201.1661735896,"h":205.3842443952,"l":198.4132526617,"c":199.85486251,"v":640419.7297604411,"t":1709618400}
+{"o":199.85486251,"h":203.779544202,"l":195.4338518418,"c":199.7698430842,"v":539125.3248157708,"t":1709622000}
+{"o":199.7698430842,"h":203.0087615829,"l":195.720186759,"c":198.4583872423,"v":693236.2030785565,"t":1709625600}
+{"o":198.4583872423,"h":200.1072168008,"l":194.6299546003,"c":195.8986195224,"v":477455.1311613783,"t":1709629200}
+{"o":195.8986195224,"h":198.9771850296,"l":192.923565928,"c":196.607049072,"v":951023.5335323875,"t":1709632800}
+{"o":196.607049072,"h":200.6703137363,"l":193.444623226,"c":196.9150769211,"v":606484.1349321303,"t":1709636400}
+{"o":196.9150769211,"h":199.8929566805,"l":191.0008787946,"c":195.7912946981,"v":728946.5973085535,"t":1709640000}
+{"o":195.7912946981,"h":199.8679735483,"l":193.6453192823,"c":198.6176470706,"v":799465.7771557503,"t":1709643600}
+{"o":198.6176470706,"h":214.9775067506,"l":195.5771629664,"c":207.5078317716,"v":1262209.5791478597,"t":1709647200}
+{"o":207.5078317716,"h":222.0671170505,"l":202.3919779311,"c":212.6170260673,"v":1454685.5012375619,"t":1709650800}
+{"o":212.6170260673,"h":226.3542948675,"l":199.6595692174,"c":202.9474340218,"v":1318567.727546721,"t":1709654400}
+{"o":202.9474340218,"h":213.7491054373,"l":195.9948657207,"c":209.5856308872,"v":1064608.5905401891,"t":1709658000}
+{"o":209.5856308872,"h":212.5666951486,"l":200.3710343841,"c":205.8536109917,"v":806716.4770588292,"t":1709661600}
+{"o":205.8536109917,"h":231.6686469539,"l":183.7971771832,"c":207.8550677935,"v":1352980.7280502459,"t":1709665200}
+{"o":207.8550677935,"h":228.4766408073,"l":198.0932108455,"c":213.8422585555,"v":1727493.6715647685,"t":1709668800}
+{"o":213.8422585555,"h":225.5855745554,"l":202.8371358641,"c":210.4010451106,"v":1256870.0734343848,"t":1709672400}
+{"o":210.4010451106,"h":214.5231525042,"l":201.5261424404,"c":207.597528643,"v":957681.8754324049,"t":1709676000}
+{"o":207.597528643,"h":217.6731396823,"l":201.7585199972,"c":209.3798653428,"v":824373.3554306435,"t":1709679600}
+{"o":209.3798653428,"h":216.3174602846,"l":205.8773478718,"c":210.4706253361,"v":778898.2887693369,"t":1709683200}
+{"o":210.4706253361,"h":214.4838595166,"l":205.2959071232,"c":209.4663877997,"v":600110.2820330068,"t":1709686800}
+{"o":209.4663877997,"h":214.6174953139,"l":205.6093031414,"c":209.612339833,"v":583604.9246989263,"t":1709690400}
+{"o":209.612339833,"h":214.7326902282,"l":203.8461017729,"c":209.5734140835,"v":502217.9025011546,"t":1709694000}
+{"o":209.5734140835,"h":216.0174088426,"l":203.5529965613,"c":209.3748547133,"v":565106.7023485986,"t":1709697600}
+{"o":209.3748547133,"h":219.1547495321,"l":203.5298117331,"c":211.3410320135,"v":802531.5976222851,"t":1709701200}
+{"o":211.3410320135,"h":218.258104805,"l":206.507464015,"c":213.3239126409,"v":849877.3540541069,"t":1709704800}
+{"o":213.3239126409,"h":218.8676582962,"l":209.5064146742,"c":214.0453102037,"v":716253.4754439509,"t":1709708400}
+{"o":214.0453102037,"h":217.5882419369,"l":205.9449160764,"c":210.5151026943,"v":781749.2991707617,"t":1709712000}
+{"o":210.5151026943,"h":221.836550397,"l":203.4223736524,"c":215.7757694878,"v":667710.4640049449,"t":1709715600}
+{"o":215.7757694878,"h":219.5405518144,"l":211.4686690179,"c":216.1858374524,"v":824049.374223284,"t":1709719200}
+{"o":216.1858374524,"h":221.2070691034,"l":214.2088746732,"c":217.3662201277,"v":894690.9078924017,"t":1709722800}
+{"o":217.3662201277,"h":225.0821293892,"l":206.7917694003,"c":215.0701960717,"v":833161.6003259103,"t":1709726400}
+{"o":215.0701960717,"h":219.9796237638,"l":210.1086431939,"c":214.3887416539,"v":842620.4077909589,"t":1709730000}
+{"o":214.3887416539,"h":222.121097224,"l":209.1000821438,"c":217.3208793957,"v":915974.1515384922,"t":1709733600}
+{"o":217.3208793957,"h":223.0848939055,"l":209.4674323231,"c":216.5356686367,"v":821203.7580343098,"t":1709737200}
+{"o":216.5356686367,"h":220.9465333782,"l":214.4873541304,"c":216.7050680544,"v":895028.4934715364,"t":1709740800}
+{"o":216.7050680544,"h":222.0280031704,"l":209.6144666812,"c":215.0253435166,"v":817908.9547464428,"t":1709744400}
+{"o":215.0253435166,"h":217.2020397784,"l":211.0770922205,"c":214.7356582467,"v":802913.9375853839,"t":1709748000}
+{"o":214.7356582467,"h":218.8477141679,"l":207.2798998717,"c":215.753860319,"v":867318.0383632568,"t":1709751600}
+{"o":215.753860319,"h":217.5636178195,"l":211.0240573122,"c":214.6546890304,"v":797523.0578912522,"t":1709755200}
+{"o":214.6546890304,"h":218.0008411918,"l":208.8541154365,"c":212.329380616,"v":747680.9476575669,"t":1709758800}
+{"o":212.329380616,"h":215.2380338477,"l":206.3096720969,"c":210.8311382685,"v":912724.3441962323,"t":1709762400}
+{"o":210.8311382685,"h":213.9574464095,"l":207.3424101034,"c":209.1419498847,"v":794196.4837215143,"t":1709766000}
+{"o":209.1419498847,"h":231.9159417567,"l":201.2596485819,"c":209.9712564189,"v":944568.452993558,"t":1709769600}
+{"o":209.9712564189,"h":218.6726780993,"l":203.7121286961,"c":212.5282408495,"v":1156879.0422570263,"t":1709773200}
+{"o":212.5282408495,"h":221.9536696847,"l":207.6407195418,"c":214.8895058411,"v":1199383.2055440994,"t":1709776800}
+{"o":214.8895058411,"h":223.2430196086,"l":207.2703908902,"c":216.2919236162,"v":1065192.6567157938,"t":1709780400}
+{"o":216.2919236162,"h":222.9561936019,"l":208.3942605154,"c":214.1661609568,"v":884152.6624199213,"t":1709784000}
+{"o":214.1661609568,"h":225.0735925627,"l":207.8065899315,"c":217.6522089791,"v":846103.5185708968,"t":1709787600}
+{"o":217.6522089791,"h":220.9562021534,"l":210.5600785153,"c":216.1001930144,"v":603346.7882827665,"t":1709791200}
+{"o":216.1001930144,"h":218.4445739517,"l":210.3535196028,"c":215.385851386,"v":574109.328552279,"t":1709794800}
+{"o":215.385851386,"h":221.8198934038,"l":212.4732319188,"c":217.2836963544,"v":696200.5270407905,"t":1709798400}
+{"o":217.2836963544,"h":222.6441563674,"l":210.171784474,"c":210.9593849655,"v":567824.1083144011,"t":1709802000}
+{"o":210.9593849655,"h":214.8190430465,"l":206.8846055469,"c":210.8449390035,"v":525546.1978962197,"t":1709805600}
+{"o":210.8449390035,"h":219.6390820865,"l":204.8464273337,"c":210.0828232831,"v":924293.2199113165,"t":1709809200}
+{"o":210.0828232831,"h":218.3491294428,"l":205.4651348177,"c":212.6483309682,"v":699389.9742328619,"t":1709812800}
+{"o":212.6483309682,"h":217.5168256768,"l":205.6533271995,"c":213.2946734919,"v":670763.5191144218,"t":1709816400}
+{"o":213.2946734919,"h":224.5377359937,"l":208.2635333918,"c":218.588631507,"v":904375.0193507852,"t":1709820000}
+{"o":218.588631507,"h":224.1945580691,"l":213.3417551919,"c":217.3111793601,"v":748313.3133319898,"t":1709823600}
+{"o":217.3111793601,"h":223.2104912611,"l":207.8188995608,"c":221.2036881331,"v":742312.9794935799,"t":1709827200}
+{"o":221.2036881331,"h":224.7388044836,"l":218.1437096461,"c":222.0033313395,"v":828199.7234504821,"t":1709830800}
+{"o":222.0033313395,"h":227.8932144442,"l":215.1527520598,"c":222.3346530133,"v":1057942.3172745844,"t":1709834400}
+{"o":222.3346530133,"h":227.2925383138,"l":218.3664183259,"c":223.0929486061,"v":935596.3444941865,"t":1709838000}
+{"o":223.0929486061,"h":226.1134792249,"l":217.1997935189,"c":221.025668026,"v":927447.736356186,"t":1709841600}
+{"o":221.025668026,"h":224.2491621939,"l":215.0799220911,"c":218.5928614293,"v":900619.7294239156,"t":1709845200}
+{"o":218.5928614293,"h":221.4006008341,"l":212.8738180073,"c":216.6266378462,"v":786205.7158519145,"t":1709848800}
+{"o":216.6266378462,"h":220.2184658834,"l":210.670105531,"c":212.3694272884,"v":537179.9800438535,"t":1709852400}
+{"o":212.3694272884,"h":217.1133499771,"l":205.9123998637,"c":208.8350720091,"v":730232.0109580458,"t":1709856000}
+{"o":208.8350720091,"h":214.7823342608,"l":205.219542318,"c":211.3806722053,"v":673613.689388116,"t":1709859600}
+{"o":211.3806722053,"h":217.2302440691,"l":210.432749434,"c":212.9043412435,"v":681095.4839811381,"t":1709863200}
+{"o":212.9043412435,"h":216.757900855,"l":210.9733242771,"c":213.3196994055,"v":649357.9953838759,"t":1709866800}
+{"o":213.3196994055,"h":214.1863714914,"l":206.1759787091,"c":208.0658438646,"v":592154.9151726292,"t":1709870400}
+{"o":208.0658438646,"h":210.6402560371,"l":201.9267487992,"c":205.3738628679,"v":517333.9066034671,"t":1709874000}
+{"o":205.3738628679,"h":210.9277586352,"l":199.7223741145,"c":204.3405024777,"v":584145.2451047782,"t":1709877600}
+{"o":204.3405024777,"h":209.6912629319,"l":201.0494862809,"c":206.8444180006,"v":486652.4619473437,"t":1709881200}
+{"o":206.8444180006,"h":210.6674752597,"l":201.0762288291,"c":205.0195877967,"v":462137.6751551796,"t":1709884800}
+{"o":205.0195877967,"h":210.0784196234,"l":201.7600910195,"c":206.0121004648,"v":479460.8696427183,"t":1709888400}
+{"o":206.0121004648,"h":210.5563422906,"l":203.9734905028,"c":206.200833156,"v":427210.0731029132,"t":1709892000}
+{"o":206.200833156,"h":214.6298461793,"l":204.8146757076,"c":211.5472179484,"v":500738.4301197195,"t":1709895600}
+{"o":211.5472179484,"h":214.7903172012,"l":209.4789888667,"c":211.9258404439,"v":538528.6098380155,"t":1709899200}
+{"o":211.9258404439,"h":216.3381928031,"l":209.0999368349,"c":215.0679856613,"v":611709.2620790763,"t":1709902800}
+{"o":215.0679856613,"h":221.2329559875,"l":210.14086015,"c":217.907423269,"v":817093.3481292998,"t":1709906400}
+{"o":217.907423269,"h":232.4854729824,"l":206.6879050368,"c":214.6302459979,"v":1400593.3354956449,"t":1709910000}
+{"o":214.6302459979,"h":223.5362320525,"l":204.5698750451,"c":214.88382894,"v":1293643.4097946892,"t":1709913600}
+{"o":214.88382894,"h":220.5262956478,"l":209.1576855055,"c":217.4271920413,"v":1040682.8460668852,"t":1709917200}
+{"o":217.4271920413,"h":219.8490449702,"l":212.4610424692,"c":214.966056585,"v":984544.2681643873,"t":1709920800}
+{"o":214.966056585,"h":216.6679657986,"l":211.0712298095,"c":214.580129771,"v":1081147.3058856132,"t":1709924400}
+{"o":214.580129771,"h":218.6465645309,"l":208.4896746817,"c":212.3325313501,"v":1012604.7675603748,"t":1709928000}
+{"o":212.3325313501,"h":215.6011409716,"l":206.1049265326,"c":210.3083757323,"v":1089089.448765432,"t":1709931600}
+{"o":210.3083757323,"h":212.2981954019,"l":205.7493066187,"c":208.6632219085,"v":894525.4631104952,"t":1709935200}
+{"o":208.6632219085,"h":216.0745222479,"l":205.5068737593,"c":209.0038798696,"v":601051.0806417515,"t":1709938800}
+{"o":209.0038798696,"h":220.8350830844,"l":207.1588213458,"c":214.5133482177,"v":439404.9606197951,"t":1709942400}
+{"o":214.5133482177,"h":216.6763961575,"l":208.1759913323,"c":212.0678627088,"v":375831.3487165007,"t":1709946000}
+{"o":212.0678627088,"h":216.0283727337,"l":208.8297620016,"c":213.2391603897,"v":371409.1200380201,"t":1709949600}
+{"o":213.2391603897,"h":215.2861055877,"l":210.3252919749,"c":212.517748657,"v":308674.705708564,"t":1709953200}
+{"o":212.517748657,"h":215.3582351929,"l":209.715487147,"c":212.6133048075,"v":289844.7896848151,"t":1709956800}
+{"o":212.6133048075,"h":218.209153194,"l":210.9246933354,"c":213.9602152864,"v":300750.9367681909,"t":1709960400}
+{"o":213.9602152864,"h":216.9813532699,"l":210.3396640077,"c":212.4907007981,"v":309978.4216276314,"t":1709964000}
+{"o":212.4907007981,"h":216.6470597336,"l":211.4936625297,"c":213.2569317894,"v":332343.8672787517,"t":1709967600}
+{"o":213.2569317894,"h":215.3946606363,"l":209.1509262062,"c":212.2912682172,"v":306633.9591876878,"t":1709971200}
+{"o":212.2912682172,"h":215.8239588576,"l":208.4069464638,"c":211.6816544193,"v":334959.7039803275,"t":1709974800}
+{"o":211.6816544193,"h":215.2586782155,"l":205.5640209326,"c":211.3048098027,"v":328286.6987720261,"t":1709978400}
+{"o":211.3048098027,"h":212.4198978864,"l":207.3409309888,"c":209.2600674973,"v":251304.6190153011,"t":1709982000}
+{"o":209.2600674973,"h":211.8006428155,"l":204.2988205083,"c":208.5755707041,"v":321260.6993397683,"t":1709985600}
+{"o":208.5755707041,"h":212.0627430119,"l":206.9590403619,"c":208.4430482613,"v":316795.3912131586,"t":1709989200}
+{"o":208.4430482613,"h":212.0239627333,"l":204.9894607507,"c":211.1620748205,"v":364454.7764443475,"t":1709992800}
+{"o":211.1620748205,"h":214.2705185567,"l":207.9295284375,"c":212.4414735134,"v":429200.4713209721,"t":1709996400}
+{"o":212.4414735134,"h":217.4868039126,"l":209.0828261001,"c":212.8251114062,"v":447980.9654175161,"t":1710000000}
+{"o":212.8251114062,"h":217.6249611878,"l":207.7778926428,"c":212.991348746,"v":513361.8577914903,"t":1710003600}
+{"o":212.991348746,"h":215.0349039433,"l":209.8227067557,"c":211.272056145,"v":402747.0688613183,"t":1710007200}
+{"o":211.272056145,"h":213.8602263426,"l":210.3642530844,"c":212.5164453542,"v":442262.9060944141,"t":1710010800}
+{"o":212.5164453542,"h":214.5386957343,"l":211.0950315624,"c":212.344972245,"v":441868.8835189839,"t":1710014400}
+{"o":212.344972245,"h":213.8571229294,"l":210.8229230859,"c":212.0685422864,"v":433254.3791105299,"t":1710018000}
+{"o":212.0685422864,"h":215.693571073,"l":209.8386033033,"c":212.4801021895,"v":443213.4353306994,"t":1710021600}
+{"o":212.4801021895,"h":213.7880083449,"l":208.4491954871,"c":209.6425053414,"v":454351.8783658019,"t":1710025200}
+{"o":209.6425053414,"h":214.5780629507,"l":208.8123304147,"c":213.2925451604,"v":491009.6845429738,"t":1710028800}
+{"o":213.2925451604,"h":217.6215476981,"l":211.7041754702,"c":215.4266057143,"v":464933.8554489078,"t":1710032400}
+{"o":215.4266057143,"h":218.4156580644,"l":213.957691809,"c":216.1102291411,"v":351087.7945044173,"t":1710036000}
+{"o":216.1102291411,"h":217.5681693328,"l":213.1689176602,"c":214.0780067093,"v":383368.3055257899,"t":1710039600}
+{"o":214.0780067093,"h":215.4133701746,"l":211.9955154233,"c":212.649887105,"v":363571.2520850937,"t":1710043200}
+{"o":212.649887105,"h":215.3793225604,"l":209.1347913595,"c":211.5116600911,"v":365636.9153888521,"t":1710046800}
+{"o":211.5116600911,"h":212.9233796258,"l":207.7819690005,"c":208.7060368049,"v":372238.706684245,"t":1710050400}
+{"o":208.7060368049,"h":210.7240922165,"l":193.1747889239,"c":198.8790741586,"v":430671.949880507,"t":1710054000}
+{"o":198.8790741586,"h":202.8056362251,"l":195.8992351791,"c":199.1541977241,"v":362066.7061987121,"t":1710057600}
+{"o":199.1541977241,"h":205.8274886741,"l":196.2111933403,"c":201.6306502461,"v":442708.0042887193,"t":1710061200}
+{"o":201.6306502461,"h":205.9995972073,"l":199.9566926177,"c":201.1869870731,"v":414171.8644460082,"t":1710064800}
+{"o":201.1869870731,"h":202.6143468657,"l":192.0540522932,"c":195.7285330781,"v":365190.926552769,"t":1710068400}
+{"o":195.7285330781,"h":197.7670895497,"l":189.4548316744,"c":191.3000580924,"v":378609.8222806017,"t":1710072000}
+{"o":191.3000580924,"h":194.6210548575,"l":184.2529495821,"c":192.59325299,"v":453331.3601057527,"t":1710075600}
+{"o":192.59325299,"h":200.7722336954,"l":186.3209602136,"c":191.4384668819,"v":579733.8445135291,"t":1710079200}
+{"o":191.4384668819,"h":193.0041714495,"l":180.5874854682,"c":183.6879899884,"v":491025.9642300278,"t":1710082800}
+{"o":183.6879899884,"h":191.0914475765,"l":181.4479850579,"c":187.3376132257,"v":469032.3576023417,"t":1710086400}
+{"o":187.3376132257,"h":195.3485570389,"l":183.9608921528,"c":192.6925341518,"v":404695.5954844464,"t":1710090000}
+{"o":192.6925341518,"h":195.2605756613,"l":186.8300762657,"c":188.0527001904,"v":395695.8322663409,"t":1710093600}
+{"o":188.0527001904,"h":190.2125678942,"l":173.2046565061,"c":177.438389654,"v":402392.8712841176,"t":1710097200}
+{"o":177.438389654,"h":179.4960567369,"l":170.8258751947,"c":175.8894988028,"v":416026.5924965566,"t":1710100800}
+{"o":175.8894988028,"h":181.7165729328,"l":165.3541288785,"c":173.9006064814,"v":438900.3226238298,"t":1710104400}
+{"o":173.9006064814,"h":181.1531967957,"l":166.9503959552,"c":177.4915110593,"v":610445.792033628,"t":1710108000}
+{"o":177.4915110593,"h":182.6895086988,"l":170.9323112104,"c":176.5281315534,"v":441363.7256764425,"t":1710111600}
+{"o":176.5281315534,"h":182.7913044803,"l":161.0249549585,"c":166.5339011456,"v":637793.1584859816,"t":1710115200}
+{"o":166.5339011456,"h":169.5775325419,"l":151.5032739129,"c":165.4511030388,"v":730746.4600664283,"t":1710118800}
+{"o":165.4511030388,"h":173.7626740371,"l":162.7361819123,"c":168.5174727021,"v":410998.7512233416,"t":1710122400}
+{"o":168.5174727021,"h":173.9408962806,"l":163.1288878666,"c":168.6972592124,"v":427733.2216004655,"t":1710126000}
+{"o":168.6972592124,"h":174.9494251279,"l":165.8613949095,"c":169.3592717181,"v":348209.640514733,"t":1710129600}
+{"o":169.3592717181,"h":178.1688047321,"l":167.775033779,"c":175.3498613346,"v":339742.857073043,"t":1710133200}
+{"o":175.3498613346,"h":180.7345801738,"l":170.4582239472,"c":174.6287582472,"v":334448.1046187637,"t":1710136800}
+{"o":174.6287582472,"h":184.8265159959,"l":170.1041837662,"c":180.8289439649,"v":788177.8724285587,"t":1710140400}
+{"o":180.8289439649,"h":185.9612154264,"l":178.2717002904,"c":180.6669574582,"v":463604.6696114035,"t":1710144000}
+{"o":180.6669574582,"h":182.7649409764,"l":171.0563622886,"c":177.5732209988,"v":394864.218251766,"t":1710147600}
+{"o":177.5732209988,"h":177.6372384757,"l":166.0821840664,"c":171.0707480074,"v":308968.548180211,"t":1710151200}
+{"o":171.0707480074,"h":173.6319842264,"l":162.4402837358,"c":165.7802532362,"v":423040.3478137149,"t":1710154800}
+{"o":165.7802532362,"h":174.3392415641,"l":161.4765248696,"c":170.6122847299,"v":427704.7658059735,"t":1710158400}
+{"o":170.6122847299,"h":177.6939723027,"l":152.414357405,"c":171.2525184088,"v":531248.242618739,"t":1710162000}
+{"o":171.2525184088,"h":178.5166970106,"l":169.3633486381,"c":170.1169503546,"v":506508.5489224851,"t":1710165600}
+{"o":170.1169503546,"h":176.918319083,"l":151.3461788598,"c":174.9138324301,"v":536313.8969361749,"t":1710169200}
+{"o":174.9138324301,"h":178.3597275483,"l":169.2115058325,"c":171.841575847,"v":638798.0741338197,"t":1710172800}
+{"o":171.841575847,"h":177.8193621842,"l":169.6770150736,"c":172.5978084756,"v":484021.2962500994,"t":1710176400}
+{"o":172.5978084756,"h":178.9375056285,"l":170.8519766055,"c":174.6502485246,"v":414606.7994763755,"t":1710180000}
+{"o":174.6502485246,"h":178.9285084081,"l":171.9071231618,"c":174.7669893316,"v":449257.884166321,"t":1710183600}
+{"o":174.7669893316,"h":177.5419126803,"l":163.0174103428,"c":174.5504026911,"v":395702.3754473209,"t":1710187200}
+{"o":174.5504026911,"h":179.4113739187,"l":171.8154528753,"c":174.5275219755,"v":393824.5779237444,"t":1710190800}
+{"o":174.5275219755,"h":183.9217091787,"l":169.3463131309,"c":169.7208692151,"v":372770.2968019019,"t":1710194400}
+{"o":169.7208692151,"h":175.7263258456,"l":166.835104799,"c":174.2188651773,"v":376795.1118346392,"t":1710198000}
+{"o":174.2188651773,"h":181.0458919951,"l":169.6091034091,"c":172.8215389076,"v":433635.404430537,"t":1710201600}
+{"o":172.8215389076,"h":179.6592517415,"l":161.9502989748,"c":177.5823949882,"v":359494.5011924729,"t":1710205200}
+{"o":177.5823949882,"h":184.4182862801,"l":172.1665263866,"c":177.7838197002,"v":536804.5340206655,"t":1710208800}
+{"o":177.7838197002,"h":185.2893527935,"l":170.0065822433,"c":175.8601222188,"v":687154.851150036,"t":1710212400}
+{"o":175.8601222188,"h":183.886011826,"l":164.6429935818,"c":179.8084591542,"v":574856.7786856614,"t":1710216000}
+{"o":179.8084591542,"h":182.8988894689,"l":174.1856516379,"c":179.0507499717,"v":362736.4661258275,"t":1710219600}
+{"o":179.0507499717,"h":184.7888123914,"l":173.514841547,"c":179.7641629968,"v":515931.2296131487,"t":1710223200}
+{"o":179.7641629968,"h":185.930878324,"l":177.2676683041,"c":180.5197132029,"v":432822.8708030868,"t":1710226800}
+{"o":180.5197132029,"h":187.7830500653,"l":175.3739465071,"c":181.8430820076,"v":653607.5028060559,"t":1710230400}
+{"o":181.8430820076,"h":186.8075909228,"l":176.7357094122,"c":181.1925823504,"v":384862.5754699913,"t":1710234000}
+{"o":181.1925823504,"h":183.6207516786,"l":174.8342143515,"c":178.124565066,"v":423868.2358010546,"t":1710237600}
+{"o":178.124565066,"h":183.4900155331,"l":174.7985423676,"c":178.6258208303,"v":401436.32249708,"t":1710241200}
+{"o":220.2503714552,"h":228.2628593785,"l":217.9136367133,"c":220.2503714552,"v":381218.3347504988,"t":1703044800}
+{"o":220.2503714552,"h":223.0991455104,"l":217.6508103255,"c":220.9545702464,"v":316122.6063756155,"t":1703048400}
+{"o":220.9545702464,"h":227.3047812317,"l":220.0135803881,"c":226.1573023692,"v":374443.1210578867,"t":1703052000}
+{"o":226.1573023692,"h":230.1265074179,"l":221.0810385482,"c":224.7164830103,"v":288355.7555586948,"t":1703055600}
+{"o":224.7164830103,"h":229.4682274149,"l":222.5087594579,"c":226.8770766576,"v":323566.3302332215,"t":1703059200}
+{"o":226.8770766576,"h":231.7838021888,"l":223.4532399353,"c":227.8785752573,"v":347280.2055495975,"t":1703062800}
+{"o":227.8785752573,"h":233.7600183474,"l":224.7681026209,"c":227.8425376171,"v":475340.6082493742,"t":1703066400}
+{"o":227.8425376171,"h":230.1876466754,"l":220.5521403059,"c":223.4275149297,"v":308078.2590268534,"t":1703070000}
+{"o":223.4275149297,"h":227.938721395,"l":221.046422995,"c":223.6914990082,"v":313347.3476738935,"t":1703073600}
+{"o":223.6914990082,"h":230.5386798558,"l":220.1270080832,"c":227.5191701265,"v":464427.4769048798,"t":1703077200}
+{"o":227.5191701265,"h":234.1350292283,"l":224.2462471079,"c":229.7765054383,"v":582532.939374749,"t":1703080800}
+{"o":229.7765054383,"h":241.6602071644,"l":220.3965994847,"c":231.0888173135,"v":834494.3002859034,"t":1703084400}
+{"o":231.0888173135,"h":237.4485644661,"l":222.7760306862,"c":233.3025842732,"v":613050.9096415603,"t":1703088000}
+{"o":233.3025842732,"h":246.2378466068,"l":226.7910995999,"c":236.0417939981,"v":804690.502453931,"t":1703091600}
+{"o":236.0417939981,"h":243.6595882974,"l":230.0715446932,"c":236.5732268633,"v":661039.2396866941,"t":1703095200}
+{"o":236.5732268633,"h":241.3402467292,"l":228.9283188511,"c":235.6366099928,"v":548452.5240029303,"t":1703098800}
+{"o":235.6366099928,"h":243.0410828125,"l":229.4809784015,"c":236.0410115155,"v":638870.2798293075,"t":1703102400}
+{"o":236.0410115155,"h":240.904489984,"l":230.2044240109,"c":235.6847573857,"v":478405.8877034092,"t":1703106000}
+{"o":235.6847573857,"h":241.9835757276,"l":221.1647011292,"c":235.7176057826,"v":448837.6286174728,"t":1703109600}
+{"o":235.7176057826,"h":241.1984857604,"l":234.2663717925,"c":239.2803310389,"v":340532.3964871695,"t":1703113200}
+{"o":239.2803310389,"h":245.411460136,"l":234.6608106033,"c":242.2290141736,"v":484575.3467386555,"t":1703116800}
+{"o":242.2290141736,"h":245.5345840511,"l":235.2757172346,"c":240.0124239914,"v":530388.9438861,"t":1703120400}
+{"o":240.0124239914,"h":254.5075011143,"l":231.2820227361,"c":239.0681036873,"v":679177.2691083921,"t":1703124000}
+{"o":239.0681036873,"h":244.3850852779,"l":236.399800816,"c":242.4284885264,"v":523777.5890849531,"t":1703127600}
+{"o":242.4284885264,"h":247.1134923364,"l":236.6770155663,"c":243.4849933416,"v":434543.2023986446,"t":1703131200}
+{"o":243.4849933416,"h":249.2260169156,"l":236.882391108,"c":245.8678516927,"v":489352.3483748609,"t":1703134800}
+{"o":245.8678516927,"h":255.0395562067,"l":239.0261909051,"c":247.1699375896,"v":406387.8325640412,"t":1703138400}
+{"o":247.1699375896,"h":250.2543610444,"l":240.4213821588,"c":248.0489468748,"v":377005.6298183121,"t":1703142000}
+{"o":248.0489468748,"h":250.7871529986,"l":241.1280073934,"c":242.78525907,"v":355116.9579010363,"t":1703145600}
+{"o":242.78525907,"h":249.5523336566,"l":235.3508665422,"c":242.5085319233,"v":401057.1983161178,"t":1703149200}
+{"o":242.5085319233,"h":249.0117550348,"l":236.2625782351,"c":241.9195898861,"v":430990.145822623,"t":1703152800}
+{"o":241.9195898861,"h":245.1978707968,"l":232.9425802065,"c":233.7908045369,"v":503223.9360979616,"t":1703156400}
+{"o":233.7908045369,"h":240.5334814877,"l":225.7034598294,"c":236.3486528032,"v":637438.0261773258,"t":1703160000}
+{"o":236.3486528032,"h":242.0285428852,"l":232.1838591947,"c":237.4320540467,"v":461270.3100395871,"t":1703163600}
+{"o":237.4320540467,"h":248.2354402588,"l":230.655409254,"c":241.5705151776,"v":688988.0296639358,"t":1703167200}
+{"o":241.5705151776,"h":248.8195508598,"l":232.8332167508,"c":237.7020519777,"v":551693.7641611909,"t":1703170800}
+{"o":237.7020519777,"h":252.6044070204,"l":237.0855626077,"c":247.0936344348,"v":528183.2351339473,"t":1703174400}
+{"o":247.0936344348,"h":259.9519883725,"l":239.7660657683,"c":250.8242095692,"v":898853.6894307892,"t":1703178000}
+{"o":250.8242095692,"h":267.3052280302,"l":240.4078389688,"c":251.528403505,"v":833949.0228805746,"t":1703181600}
+{"o":251.528403505,"h":262.695000318,"l":245.5337754641,"c":258.9804923067,"v":641717.2296690573,"t":1703185200}
+{"o":258.9804923067,"h":266.9423772822,"l":251.4742824392,"c":253.598525466,"v":481522.341092459,"t":1703188800}
+{"o":253.598525466,"h":256.0967672801,"l":244.3885017801,"c":249.0469774646,"v":591985.5120610904,"t":1703192400}
+{"o":249.0469774646,"h":259.6456512667,"l":240.9106932216,"c":249.5109864378,"v":518474.7896443326,"t":1703196000}
+{"o":249.5109864378,"h":251.5382863657,"l":229.3587701948,"c":241.4056792133,"v":521960.4226661787,"t":1703199600}
+{"o":241.4056792133,"h":250.517646845,"l":236.9951469202,"c":243.2591578535,"v":499740.1046764763,"t":1703203200}
+{"o":243.2591578535,"h":255.4901192259,"l":236.0124643868,"c":247.9423997538,"v":616134.5508224021,"t":1703206800}
+{"o":247.9423997538,"h":261.0361874459,"l":244.2027796909,"c":256.6837692824,"v":661271.9757855127,"t":1703210400}
+{"o":256.6837692824,"h":262.7706799572,"l":249.769418831,"c":253.3887125592,"v":582612.8489940404,"t":1703214000}
+{"o":253.3887125592,"h":260.8153821414,"l":251.8222789731,"c":257.1074675889,"v":477812.8200135278,"t":1703217600}
+{"o":257.1074675889,"h":275.5462712408,"l":251.0415304379,"c":255.8401757033,"v":549688.9109655838,"t":1703221200}
+{"o":255.8401757033,"h":270.1354711471,"l":238.4174107291,"c":254.3546801748,"v":869903.7446353586,"t":1703224800}
+{"o":254.3546801748,"h":263.6275715498,"l":246.3452664792,"c":256.6736797048,"v":796967.9142272114,"t":1703228400}
+{"o":256.6736797048,"h":264.242334168,"l":251.2024814963,"c":254.8796691832,"v":638399.3150168639,"t":1703232000}
+{"o":254.8796691832,"h":268.305299673,"l":248.2850015611,"c":259.7291840206,"v":644635.8961230193,"t":1703235600}
+{"o":259.7291840206,"h":265.5730784963,"l":250.5050044454,"c":259.6550718677,"v":413814.5566419333,"t":1703239200}
+{"o":259.6550718677,"h":264.3734456474,"l":255.5365711799,"c":261.6231642216,"v":363072.663815677,"t":1703242800}
+{"o":261.6231642216,"h":267.941759192,"l":256.5451326991,"c":264.8637163258,"v":450116.4204418974,"t":1703246400}
+{"o":264.8637163258,"h":267.6722464106,"l":257.9208659819,"c":263.1354912741,"v":380433.3594419739,"t":1703250000}
+{"o":263.1354912741,"h":271.1570646181,"l":254.6984381316,"c":264.5518913852,"v":434437.6445753021,"t":1703253600}
+{"o":264.5518913852,"h":275.6962843624,"l":261.590667234,"c":270.4017121314,"v":483719.0816596469,"t":1703257200}
+{"o":270.4017121314,"h":276.0858803551,"l":259.0791788017,"c":265.1322371222,"v":552237.6708420319,"t":1703260800}
+{"o":265.1322371222,"h":272.3789813014,"l":258.7575525863,"c":267.8581402135,"v":524059.8258971589,"t":1703264400}
+{"o":267.8581402135,"h":273.9804929384,"l":262.6937705353,"c":271.1658400152,"v":408185.0351852162,"t":1703268000}
+{"o":271.1658400152,"h":276.9647310416,"l":266.2107687622,"c":273.3650580823,"v":477189.2519525579,"t":1703271600}
+{"o":273.3650580823,"h":276.9099930202,"l":267.041652105,"c":269.2240318252,"v":381558.3615790418,"t":1703275200}
+{"o":269.2240318252,"h":274.481729248,"l":266.7174320348,"c":268.4222704232,"v":394224.7491104717,"t":1703278800}
+{"o":268.4222704232,"h":272.41105372,"l":262.6256784846,"c":265.1307635435,"v":387409.7253855517,"t":1703282400}
+{"o":265.1307635435,"h":270.9265826844,"l":258.6349695171,"c":266.690268279,"v":427167.4851735265,"t":1703286000}
+{"o":266.690268279,"h":272.3398431704,"l":258.1241041353,"c":262.1739107853,"v":511571.4503514492,"t":1703289600}
+{"o":262.1739107853,"h":271.537180427,"l":253.7237437597,"c":264.628177152,"v":599502.5792308761,"t":1703293200}
+{"o":264.628177152,"h":271.278714189,"l":260.5277459381,"c":268.1194025682,"v":622332.4672100712,"t":1703296800}
+{"o":268.1194025682,"h":278.7478370185,"l":263.8421510845,"c":274.0003926673,"v":806584.1459132106,"t":1703300400}
+{"o":274.0003926673,"h":280.2026977269,"l":266.5957014332,"c":271.9054203837,"v":635733.0654904274,"t":1703304000}
+{"o":271.9054203837,"h":276.3221591597,"l":269.0911407452,"c":272.7198583026,"v":421930.7124245777,"t":1703307600}
+{"o":272.7198583026,"h":276.7004643688,"l":269.0266755444,"c":273.8710888529,"v":304640.7600453392,"t":1703311200}
+{"o":273.8710888529,"h":279.136524925,"l":270.7015917834,"c":274.0212563245,"v":281322.6119302125,"t":1703314800}
+{"o":274.0212563245,"h":277.3059639714,"l":270.7951710402,"c":273.8373174703,"v":265040.2681529452,"t":1703318400}
+{"o":273.8373174703,"h":275.3199714866,"l":269.9487762872,"c":272.7368302293,"v":243922.6941122805,"t":1703322000}
+{"o":272.7368302293,"h":275.9609654294,"l":270.3250598451,"c":272.3537736877,"v":201814.3095112954,"t":1703325600}
+{"o":272.3537736877,"h":285.7544205458,"l":268.3179302327,"c":272.5190965967,"v":237240.0004025762,"t":1703329200}
+{"o":272.5190965967,"h":277.6217780508,"l":267.0937794671,"c":272.7529242906,"v":301855.9122224388,"t":1703332800}
+{"o":272.7529242906,"h":301.0617998106,"l":267.6943855516,"c":269.9705252087,"v":288191.6268977247,"t":1703336400}
+{"o":269.9705252087,"h":272.2769611357,"l":264.5893071797,"c":268.0320959753,"v":483363.067451229,"t":1703340000}
+{"o":268.0320959753,"h":271.6152593086,"l":262.6324132628,"c":268.1196994639,"v":504029.1004481341,"t":1703343600}
+{"o":268.1196994639,"h":273.9616546976,"l":263.3255432672,"c":269.4457097962,"v":373894.3889137696,"t":1703347200}
+{"o":269.4457097962,"h":275.2380248579,"l":266.3023885529,"c":273.5858952182,"v":449412.4779218972,"t":1703350800}
+{"o":273.5858952182,"h":286.4702955679,"l":263.7243153077,"c":276.4896754061,"v":782329.8170044818,"t":1703354400}
+{"o":276.4896754061,"h":293.1126574572,"l":270.8331848315,"c":280.6408379735,"v":522794.5805454594,"t":1703358000}
+{"o":280.6408379735,"h":283.7460230989,"l":274.9766674386,"c":277.5586645356,"v":366540.0672149118,"t":1703361600}
+{"o":277.5586645356,"h":279.1306354282,"l":265.0929272094,"c":269.9543172129,"v":415378.5291257228,"t":1703365200}
+{"o":269.9543172129,"h":293.6585642185,"l":263.1404900621,"c":288.8145476713,"v":519862.028181709,"t":1703368800}
+{"o":288.8145476713,"h":292.9514922261,"l":266.437059386,"c":286.1191484866,"v":554947.8064249802,"t":1703372400}
+{"o":286.1191484866,"h":296.6040153535,"l":281.9162038286,"c":290.6842366562,"v":447669.4959225318,"t":1703376000}
+{"o":290.6842366562,"h":300.3319827718,"l":279.7971012665,"c":294.7375518959,"v":432823.9752334108,"t":1703379600}
+{"o":294.7375518959,"h":305.1323432804,"l":287.6544142154,"c":297.7538671094,"v":485393.0582379255,"t":1703383200}
+{"o":297.7538671094,"h":313.1029264621,"l":291.6968403986,"c":304.7716731902,"v":476227.8960355039,"t":1703386800}
+{"o":304.7716731902,"h":313.606620041,"l":295.6805472106,"c":304.3284573204,"v":561796.6708804754,"t":1703390400}
+{"o":304.3284573204,"h":317.3569638681,"l":291.7348732962,"c":307.8124274335,"v":454143.588290763,"t":1703394000}
+{"o":307.8124274335,"h":312.0086434727,"l":297.2657233177,"c":305.7574283366,"v":475955.8030304741,"t":1703397600}
+{"o":305.7574283366,"h":313.5987495157,"l":296.4841866104,"c":308.1162253463,"v":328920.3687118331,"t":1703401200}
+{"o":308.1162253463,"h":312.457765924,"l":303.4105682322,"c":308.9057032536,"v":320007.2269377897,"t":1703404800}
+{"o":308.9057032536,"h":313.3525447829,"l":302.214400644,"c":305.7859937613,"v":261530.8476176875,"t":1703408400}
+{"o":305.7859937613,"h":316.1722713661,"l":291.9950705056,"c":306.0236968809,"v":495070.8667204153,"t":1703412000}
+{"o":306.0236968809,"h":307.9886533015,"l":291.3820218077,"c":303.9023592013,"v":364861.645290207,"t":1703415600}
+{"o":303.9023592013,"h":314.908665717,"l":299.1690037302,"c":310.1106648014,"v":328599.5320477195,"t":1703419200}
+{"o":310.1106648014,"h":315.7181524662,"l":304.0920064924,"c":306.7839700071,"v":331413.7889091098,"t":1703422800}
+{"o":306.7839700071,"h":321.1985590378,"l":304.8317607759,"c":317.433274215,"v":368538.8713808202,"t":1703426400}
+{"o":317.433274215,"h":324.2432855725,"l":311.0747141963,"c":318.3890836706,"v":374628.7587251128,"t":1703430000}
+{"o":318.3890836706,"h":331.8840806706,"l":310.9540018662,"c":319.544076702,"v":470577.9994932147,"t":1703433600}
+{"o":319.544076702,"h":327.3144212293,"l":311.2304790484,"c":319.2762690259,"v":466345.8834741509,"t":1703437200}
+{"o":319.2762690259,"h":329.2747320633,"l":315.7698834933,"c":322.3396311344,"v":352585.1981965564,"t":1703440800}
+{"o":322.3396311344,"h":329.1941847901,"l":317.6677154946,"c":322.3793762106,"v":362237.8830295912,"t":1703444400}
+{"o":322.3793762106,"h":329.2032767503,"l":309.5768244699,"c":316.5427341274,"v":483436.9078996103,"t":1703448000}
+{"o":316.5427341274,"h":324.1670279952,"l":313.3478452085,"c":321.7418236216,"v":363961.0767710716,"t":1703451600}
+{"o":321.7418236216,"h":333.8493915389,"l":309.7787373293,"c":321.597263768,"v":573019.6706178739,"t":1703455200}
+{"o":321.597263768,"h":327.9088478183,"l":316.1186678631,"c":322.6002671817,"v":354100.0424709485,"t":1703458800}
+{"o":322.6002671817,"h":341.2569647225,"l":307.0560677917,"c":313.1923688523,"v":540445.3286211008,"t":1703462400}
+{"o":313.1923688523,"h":322.0617301535,"l":308.3088680275,"c":312.2074048732,"v":402125.6624991502,"t":1703466000}
+{"o":312.2074048732,"h":315.2209724153,"l":300.4425293477,"c":306.8208517476,"v":421859.8427512757,"t":1703469600}
+{"o":306.8208517476,"h":317.5039076147,"l":303.4627123206,"c":313.3324012499,"v":369677.7881975226,"t":1703473200}
+{"o":313.3324012499,"h":318.1129225699,"l":308.1187978405,"c":312.2795364203,"v":370951.1232123376,"t":1703476800}
+{"o":312.2795364203,"h":318.4532246526,"l":307.9311598171,"c":313.6618509745,"v":409781.1556057176,"t":1703480400}
+{"o":313.6618509745,"h":319.1829495123,"l":309.925179162,"c":314.5862672649,"v":320666.1617401726,"t":1703484000}
+{"o":314.5862672649,"h":317.5701228772,"l":308.7060194255,"c":313.3390613865,"v":326296.8118456124,"t":1703487600}
+{"o":313.3390613865,"h":319.9172932201,"l":304.7651609203,"c":312.2408563138,"v":321144.7955017275,"t":1703491200}
+{"o":312.2408563138,"h":316.2279052961,"l":305.3777224334,"c":311.8884386583,"v":324541.5192124543,"t":1703494800}
+{"o":311.8884386583,"h":314.8583879054,"l":307.6953430602,"c":310.825321543,"v":233675.3175232151,"t":1703498400}
+{"o":310.825321543,"h":326.0493887281,"l":298.5720362434,"c":307.3673046268,"v":315137.50340534,"t":1703502000}
+{"o":307.3673046268,"h":318.06635768,"l":299.0602986887,"c":308.5603065559,"v":358082.9743375338,"t":1703505600}
+{"o":308.5603065559,"h":318.1362491671,"l":305.0317205491,"c":307.8179629255,"v":451572.6381289898,"t":1703509200}
+{"o":307.8179629255,"h":325.2217642138,"l":304.9293624861,"c":320.7496203388,"v":458322.9686602968,"t":1703512800}
+{"o":320.7496203388,"h":339.0414719453,"l":314.0927618611,"c":329.0152036062,"v":655165.8796613386,"t":1703516400}
+{"o":329.0152036062,"h":342.2951803687,"l":318.0321528948,"c":333.8131260405,"v":626628.1471808135,"t":1703520000}
+{"o":333.8131260405,"h":340.9160171498,"l":328.9346844968,"c":335.3392716639,"v":487017.0679756668,"t":1703523600}
+{"o":335.3392716639,"h":344.3362560897,"l":328.8148619723,"c":334.551928342,"v":464931.5321237506,"t":1703527200}
+{"o":334.551928342,"h":339.0720378466,"l":323.4448832304,"c":329.2744874604,"v":527730.6242946995,"t":1703530800}
+{"o":329.2744874604,"h":341.7800558373,"l":313.9548506609,"c":322.6552102488,"v":606748.548567244,"t":1703534400}
+{"o":322.6552102488,"h":328.4254637162,"l":314.2659554807,"c":322.5680677266,"v":349529.0800380484,"t":1703538000}
+{"o":322.5680677266,"h":342.2386487583,"l":314.121812551,"c":320.4621833794,"v":328529.4448995094,"t":1703541600}
+{"o":320.4621833794,"h":329.5293610501,"l":315.9164908472,"c":327.4093019559,"v":345511.1866579646,"t":1703545200}
+{"o":327.4093019559,"h":332.6004850657,"l":316.4847835236,"c":323.2148051398,"v":402983.2338015803,"t":1703548800}
+{"o":323.2148051398,"h":331.9508961194,"l":319.1297994887,"c":327.9337489674,"v":350265.7714597415,"t":1703552400}
+{"o":327.9337489674,"h":330.3393673433,"l":319.0219297556,"c":321.6199882084,"v":380733.7746883855,"t":1703556000}
+{"o":321.6199882084,"h":328.7867589731,"l":315.6909242322,"c":322.9647651962,"v":351440.8427432305,"t":1703559600}
+{"o":322.9647651962,"h":328.5666022115,"l":314.7681798176,"c":319.317353971,"v":333840.251305768,"t":1703563200}
+{"o":319.317353971,"h":331.4653988968,"l":297.5399862424,"c":314.1667063041,"v":594361.774275093,"t":1703566800}
+{"o":314.1667063041,"h":324.3798555665,"l":299.6058315595,"c":308.4601591692,"v":598192.3964832622,"t":1703570400}
+{"o":308.4601591692,"h":322.8936871383,"l":296.3258860455,"c":306.5257229004,"v":400907.9906896392,"t":1703574000}
+{"o":306.5257229004,"h":310.672293558,"l":293.7425205384,"c":302.0186672577,"v":342297.5054926249,"t":1703577600}
+{"o":302.0186672577,"h":317.1812974681,"l":293.9524141239,"c":311.8675755023,"v":375900.055511991,"t":1703581200}
+{"o":311.8675755023,"h":320.9995010814,"l":305.7018802565,"c":313.1495502746,"v":337124.4019069214,"t":1703584800}
+{"o":313.1495502746,"h":317.134415613,"l":310.0866903056,"c":314.0530268506,"v":297232.2081566334,"t":1703588400}
+{"o":314.0530268506,"h":322.9392435324,"l":311.0102924694,"c":319.6285836223,"v":319585.0384097787,"t":1703592000}
+{"o":319.6285836223,"h":326.3342346838,"l":313.8483649631,"c":320.6822585828,"v":303784.5005108014,"t":1703595600}
+{"o":320.6822585828,"h":326.2528485469,"l":312.2395892447,"c":318.4979387631,"v":389756.3440098244,"t":1703599200}
+{"o":318.4979387631,"h":326.9493473925,"l":288.8159771715,"c":318.2303852806,"v":618393.8696075608,"t":1703602800}
+{"o":318.2303852806,"h":326.5652897954,"l":312.2011265057,"c":319.5132776397,"v":615690.0329790807,"t":1703606400}
+{"o":319.5132776397,"h":352.9001965325,"l":293.0951726666,"c":322.5962212582,"v":1038055.1165148158,"t":1703610000}
+{"o":322.5962212582,"h":334.2892519534,"l":285.9389604638,"c":328.718243183,"v":730789.684880115,"t":1703613600}
+{"o":328.718243183,"h":332.8423345129,"l":319.5847144553,"c":323.1592585886,"v":475736.518637877,"t":1703617200}
+{"o":323.1592585886,"h":329.2778447391,"l":317.9242602998,"c":322.777588209,"v":424994.3493933531,"t":1703620800}
+{"o":322.777588209,"h":335.5002672818,"l":313.9756413723,"c":323.9945181355,"v":438742.1124043792,"t":1703624400}
+{"o":323.9945181355,"h":331.7784975389,"l":315.8162372319,"c":326.824873895,"v":414914.7342343024,"t":1703628000}
+{"o":326.824873895,"h":334.955476557,"l":321.1896388166,"c":331.102114937,"v":460487.3303002733,"t":1703631600}
+{"o":331.102114937,"h":338.6988747231,"l":319.3574759927,"c":325.2609202227,"v":450488.6036333377,"t":1703635200}
+{"o":325.2609202227,"h":333.8838080078,"l":321.6408673187,"c":327.020844821,"v":358783.6824056947,"t":1703638800}
+{"o":327.020844821,"h":339.4959596276,"l":319.4014067079,"c":331.0931761093,"v":437432.2427945285,"t":1703642400}
+{"o":331.0931761093,"h":339.7688163613,"l":323.2251004256,"c":333.3803864129,"v":521770.865784083,"t":1703646000}
+{"o":333.3803864129,"h":340.2064361887,"l":325.0989937658,"c":333.2034078973,"v":348420.8723836204,"t":1703649600}
+{"o":333.2034078973,"h":338.2715079308,"l":327.2841044219,"c":331.8043026081,"v":344902.2888745818,"t":1703653200}
+{"o":331.8043026081,"h":340.0508964802,"l":327.8230358345,"c":335.8595060859,"v":339085.6767342579,"t":1703656800}
+{"o":335.8595060859,"h":340.604833738,"l":332.1101600254,"c":336.6633106654,"v":246789.4472511103,"t":1703660400}
+{"o":336.6633106654,"h":343.5649285587,"l":323.0549762506,"c":334.1716917604,"v":316173.076831051,"t":1703664000}
+{"o":334.1716917604,"h":337.3416436747,"l":327.1151537764,"c":328.0311200996,"v":265722.5501718708,"t":1703667600}
+{"o":328.0311200996,"h":341.5308649192,"l":321.7161056619,"c":333.6315901363,"v":285911.746302076,"t":1703671200}
+{"o":333.6315901363,"h":338.6998937484,"l":325.5461081122,"c":328.8536128654,"v":375299.8042296951,"t":1703674800}
+{"o":328.8536128654,"h":334.0760083496,"l":323.5057873655,"c":328.8882578381,"v":323202.6336467299,"t":1703678400}
+{"o":328.8882578381,"h":332.9463100539,"l":322.448427883,"c":326.3608775065,"v":409586.5983375897,"t":1703682000}
+{"o":326.3608775065,"h":331.7866347464,"l":311.6431431034,"c":316.6843170751,"v":630565.2601235071,"t":1703685600}
+{"o":316.6843170751,"h":324.7899484856,"l":311.0538151341,"c":320.2392845531,"v":602233.9406837499,"t":1703689200}
+{"o":320.2392845531,"h":325.5019610278,"l":305.7729388111,"c":312.5105190389,"v":672874.6148590612,"t":1703692800}
+{"o":312.5105190389,"h":327.9523397944,"l":306.0358831807,"c":319.3946654922,"v":473501.7776187262,"t":1703696400}
+{"o":319.3946654922,"h":329.7136367194,"l":313.9877390282,"c":326.0728459885,"v":429686.7207965617,"t":1703700000}
+{"o":326.0728459885,"h":331.2359439856,"l":314.9055104775,"c":326.1556439303,"v":384039.5027885812,"t":1703703600}
+{"o":326.1556439303,"h":331.9250022863,"l":317.8530002204,"c":324.1533872008,"v":354777.4578801619,"t":1703707200}
+{"o":324.1533872008,"h":325.4990711204,"l":314.9389738945,"c":319.3029952555,"v":316099.0423471513,"t":1703710800}
+{"o":319.3029952555,"h":326.8117673469,"l":310.6921363588,"c":317.5451914268,"v":380114.879382692,"t":1703714400}
+{"o":317.5451914268,"h":321.1438169791,"l":313.2157800667,"c":317.005578212,"v":317612.0798321795,"t":1703718000}
+{"o":317.005578212,"h":324.5788701472,"l":307.5072382459,"c":314.612654883,"v":413566.7865066655,"t":1703721600}
+{"o":314.612654883,"h":319.145608096,"l":301.4001468565,"c":307.6824637313,"v":490824.0486750994,"t":1703725200}
+{"o":307.6824637313,"h":315.1403218366,"l":299.4503538214,"c":305.8778874574,"v":480676.4213540005,"t":1703728800}
+{"o":305.8778874574,"h":313.8683681023,"l":302.9378692244,"c":308.0087487066,"v":440936.3368052664,"t":1703732400}
+{"o":308.0087487066,"h":320.1861797419,"l":298.0923089587,"c":310.505386221,"v":266172.4428614249,"t":1703736000}
+{"o":310.505386221,"h":319.8957818595,"l":309.0072412534,"c":315.344171297,"v":321406.2245365308,"t":1703739600}
+{"o":315.344171297,"h":330.102614041,"l":309.233225955,"c":321.4062847981,"v":319642.4478658313,"t":1703743200}
+{"o":321.4062847981,"h":329.6809270248,"l":310.230406923,"c":322.282995463,"v":431073.3755889622,"t":1703746800}
+{"o":322.282995463,"h":325.7800391306,"l":314.9808991307,"c":320.052248638,"v":278201.6986083743,"t":1703750400}
+{"o":320.052248638,"h":324.5954354183,"l":312.4387830059,"c":320.5609058874,"v":267592.6769451705,"t":1703754000}
+{"o":320.5609058874,"h":327.164281942,"l":313.527354784,"c":319.7175101295,"v":245968.4626077348,"t":1703757600}
+{"o":319.7175101295,"h":323.4110896901,"l":314.340958676,"c":317.6088060833,"v":204425.3847941307,"t":1703761200}
+{"o":317.6088060833,"h":327.4697977283,"l":303.1881649599,"c":314.4526521175,"v":600335.6499579402,"t":1703764800}
+{"o":314.4526521175,"h":321.9472386745,"l":297.9810108019,"c":305.8949163167,"v":517167.1860221753,"t":1703768400}
+{"o":305.8949163167,"h":319.3037821379,"l":290.6641572196,"c":300.4163030801,"v":786750.8497055791,"t":1703772000}
+{"o":300.4163030801,"h":316.2678080956,"l":298.26352541,"c":310.5821584405,"v":437149.7684896382,"t":1703775600}
+{"o":310.5821584405,"h":314.9803350149,"l":298.8546536783,"c":304.2945828451,"v":358786.4932741391,"t":1703779200}
+{"o":304.2945828451,"h":312.8177023515,"l":301.1459420193,"c":309.2272132544,"v":342305.3810224248,"t":1703782800}
+{"o":309.2272132544,"h":314.3824046813,"l":303.3620130216,"c":306.900834228,"v":310318.4800801082,"t":1703786400}
+{"o":306.900834228,"h":316.2731630815,"l":302.5448888939,"c":309.3834077174,"v":262391.4714653238,"t":1703790000}
+{"o":309.3834077174,"h":316.1694848124,"l":300.9118721511,"c":307.8099146853,"v":334042.9136469699,"t":1703793600}
+{"o":307.8099146853,"h":316.5790182069,"l":304.1273404423,"c":313.0364514262,"v":388845.926448544,"t":1703797200}
+{"o":313.0364514262,"h":325.8340606429,"l":306.0188277575,"c":317.7704089815,"v":388800.1864933749,"t":1703800800}
+{"o":317.7704089815,"h":384.3666586939,"l":302.5680227137,"c":306.879155247,"v":351075.7810525471,"t":1703804400}
+{"o":306.879155247,"h":314.0159397118,"l":296.0522244339,"c":300.6699297825,"v":484814.4105959688,"t":1703808000}
+{"o":300.6699297825,"h":318.2954783224,"l":293.9178008492,"c":309.2820072796,"v":533571.3472425217,"t":1703811600}
+{"o":309.2820072796,"h":316.8741210322,"l":302.4173804185,"c":312.6622854503,"v":514817.2995474604,"t":1703815200}
+{"o":312.6622854503,"h":324.9182828803,"l":311.5665086868,"c":321.7060774771,"v":325249.9753195507,"t":1703818800}
+{"o":321.7060774771,"h":328.6958885197,"l":316.6936278971,"c":321.6716188337,"v":303076.0033497884,"t":1703822400}
+{"o":321.6716188337,"h":327.1865167482,"l":309.9250152299,"c":317.1370846904,"v":244419.4503680522,"t":1703826000}
+{"o":317.1370846904,"h":329.5062832214,"l":306.9927431099,"c":327.742225484,"v":337804.3587387888,"t":1703829600}
+{"o":327.742225484,"h":336.2165122007,"l":315.0908030793,"c":324.8140698856,"v":311524.890440942,"t":1703833200}
+{"o":324.8140698856,"h":337.3574161296,"l":316.205952726,"c":327.9143896859,"v":271106.6816844771,"t":1703836800}
+{"o":327.9143896859,"h":334.1303843336,"l":308.6317219719,"c":317.9574228172,"v":369828.2058324215,"t":1703840400}
+{"o":317.9574228172,"h":324.4920407331,"l":312.7317818679,"c":319.6316693515,"v":296282.5994146848,"t":1703844000}
+{"o":319.6316693515,"h":322.8619572651,"l":311.0472573712,"c":313.2946967876,"v":231228.6498512547,"t":1703847600}
+{"o":313.2946967876,"h":320.127956518,"l":308.151373709,"c":317.7247908951,"v":282929.621509638,"t":1703851200}
+{"o":317.7247908951,"h":322.5587905188,"l":310.4662692145,"c":316.32275881,"v":242437.8046952532,"t":1703854800}
+{"o":316.32275881,"h":326.6442976479,"l":314.8481622613,"c":320.6647858763,"v":338303.5481530696,"t":1703858400}
+{"o":320.6647858763,"h":336.8604423109,"l":308.0968130219,"c":321.7740446375,"v":462796.9410862113,"t":1703862000}
+{"o":321.7740446375,"h":334.6302876625,"l":300.3075995795,"c":322.5727416125,"v":533051.9552487142,"t":1703865600}
+{"o":322.5727416125,"h":330.0706727091,"l":314.6446604964,"c":323.6434370894,"v":471550.2416694351,"t":1703869200}
+{"o":323.6434370894,"h":333.2896052167,"l":319.1722009299,"c":326.8186550436,"v":325842.022216558,"t":1703872800}
+{"o":326.8186550436,"h":332.6605283434,"l":320.9190123538,"c":324.8838025566,"v":213299.8565731298,"t":1703876400}
+{"o":324.8838025566,"h":330.9762653294,"l":319.8053356549,"c":323.9815231253,"v":233865.9218194861,"t":1703880000}
+{"o":323.9815231253,"h":329.1272262331,"l":318.2521762937,"c":322.9003325344,"v":263579.6593045181,"t":1703883600}
+{"o":322.9003325344,"h":337.148216001,"l":318.7813279985,"c":324.0924289619,"v":286191.7486777144,"t":1703887200}
+{"o":324.0924289619,"h":331.8883687789,"l":317.9605414646,"c":324.6392364374,"v":206478.8789393763,"t":1703890800}
+{"o":324.6392364374,"h":328.1023688655,"l":316.3198889484,"c":319.3842035551,"v":208032.7803926079,"t":1703894400}
+{"o":319.3842035551,"h":324.731773242,"l":314.1212934051,"c":319.3502368667,"v":204822.3402202957,"t":1703898000}
+{"o":319.3502368667,"h":328.4265940902,"l":314.2935860133,"c":322.6694198671,"v":178902.6770114257,"t":1703901600}
+{"o":322.6694198671,"h":325.1677378839,"l":313.6499737138,"c":319.0359074529,"v":227413.8434147367,"t":1703905200}
+{"o":319.0359074529,"h":322.2073185193,"l":314.928092296,"c":317.4999613528,"v":214342.6953388767,"t":1703908800}
+{"o":317.4999613528,"h":322.0833790003,"l":313.2425530612,"c":317.0475927194,"v":291418.9408178436,"t":1703912400}
+{"o":317.0475927194,"h":318.9979904133,"l":312.7710222597,"c":317.8463929835,"v":204624.2256813104,"t":1703916000}
+{"o":317.8463929835,"h":321.7644857187,"l":311.7722577066,"c":316.0929252655,"v":210555.3652457177,"t":1703919600}
+{"o":316.0929252655,"h":322.5169636047,"l":308.24292075,"c":314.9265724932,"v":307357.2404727832,"t":1703923200}
+{"o":314.9265724932,"h":319.6954708382,"l":311.4391450138,"c":317.2137216709,"v":273933.1912057922,"t":1703926800}
+{"o":317.2137216709,"h":319.9264909757,"l":311.7408508455,"c":314.8974916129,"v":233046.2864867457,"t":1703930400}
+{"o":314.8974916129,"h":319.1020854635,"l":312.186256504,"c":317.0490705845,"v":159045.8175410875,"t":1703934000}
+{"o":317.0490705845,"h":322.3857731488,"l":313.5961567475,"c":318.7888922001,"v":176558.6148751719,"t":1703937600}
+{"o":318.7888922001,"h":321.4938294507,"l":309.0029370856,"c":318.3993815161,"v":205503.0192854567,"t":1703941200}
+{"o":318.3993815161,"h":322.9715404759,"l":313.9389574361,"c":318.5715914658,"v":221038.687586974,"t":1703944800}
+{"o":318.5715914658,"h":320.7239639651,"l":310.824723136,"c":317.1751631039,"v":270751.5346384565,"t":1703948400}
+{"o":317.1751631039,"h":322.0183456035,"l":307.1633545171,"c":317.1774447883,"v":348111.9094406008,"t":1703952000}
+{"o":317.1774447883,"h":319.9023059964,"l":284.9758005071,"c":313.9845385017,"v":238502.5648825548,"t":1703955600}
+{"o":313.9845385017,"h":316.868613885,"l":310.3362367664,"c":311.9681834011,"v":208227.8224353476,"t":1703959200}
+{"o":311.9681834011,"h":315.9195985339,"l":307.4773274617,"c":311.8374678625,"v":212395.4349125436,"t":1703962800}
+{"o":311.8374678625,"h":315.4099385868,"l":308.7902606802,"c":311.3894226169,"v":215791.3674173118,"t":1703966400}
+{"o":311.3894226169,"h":315.2556849852,"l":307.0171009995,"c":309.8004737297,"v":191893.7496818906,"t":1703970000}
+{"o":309.8004737297,"h":341.9399524036,"l":304.8671377948,"c":307.623132013,"v":181434.3184336043,"t":1703973600}
+{"o":307.623132013,"h":310.8541795273,"l":301.6658734756,"c":307.9494278489,"v":197706.2099039312,"t":1703977200}
+{"o":307.9494278489,"h":311.7946586765,"l":302.0422501822,"c":309.8279044479,"v":204372.3158419458,"t":1703980800}
+{"o":309.8279044479,"h":313.3203675561,"l":303.2004196193,"c":307.0621718013,"v":197588.984107645,"t":1703984400}
+{"o":307.0621718013,"h":313.6961751939,"l":300.1188189662,"c":309.287788608,"v":233804.6533275534,"t":1703988000}
+{"o":309.287788608,"h":309.7014701076,"l":303.017602223,"c":306.7242045666,"v":218193.1507138139,"t":1703991600}
+{"o":306.7242045666,"h":312.7350234573,"l":302.9433459564,"c":309.3795902512,"v":193638.8660171416,"t":1703995200}
+{"o":309.3795902512,"h":312.9774103368,"l":305.1678056474,"c":308.8687494494,"v":160216.8801792609,"t":1703998800}
+{"o":308.8687494494,"h":313.5002733486,"l":305.4359066447,"c":310.7707038957,"v":167630.2690279804,"t":1704002400}
+{"o":310.7707038957,"h":319.4031161673,"l":302.2438081262,"c":307.396891752,"v":209307.8714099941,"t":1704006000}
+{"o":307.396891752,"h":316.5680576063,"l":304.9290446619,"c":313.7387718174,"v":194469.3623901065,"t":1704009600}
+{"o":313.7387718174,"h":316.7831148759,"l":309.5891034458,"c":312.2858113401,"v":171183.4812517106,"t":1704013200}
+{"o":312.2858113401,"h":314.8562201731,"l":310.5878789652,"c":311.5163460665,"v":145750.0318731179,"t":1704016800}
+{"o":311.5163460665,"h":314.3706539066,"l":309.6203051591,"c":312.2918548669,"v":165982.1395911334,"t":1704020400}
+{"o":312.2918548669,"h":318.3403972298,"l":306.599982511,"c":311.3871346616,"v":186810.5460064456,"t":1704024000}
+{"o":311.3871346616,"h":313.8940740855,"l":305.3392886288,"c":309.4241130883,"v":193069.1259082459,"t":1704027600}
+{"o":309.4241130883,"h":310.8709846788,"l":303.2474642326,"c":308.8482779393,"v":167518.2234265977,"t":1704031200}
+{"o":308.8482779393,"h":311.3323755651,"l":300.822548843,"c":306.3639000021,"v":202885.8605961052,"t":1704034800}
+{"o":306.3639000021,"h":311.6395147777,"l":302.4295247836,"c":306.0594526988,"v":158750.3360576968,"t":1704038400}
+{"o":306.0594526988,"h":312.4408998155,"l":303.736189556,"c":309.9621832114,"v":180052.9550880969,"t":1704042000}
+{"o":309.9621832114,"h":313.5763431746,"l":306.6588262516,"c":311.7675854518,"v":165596.1808226302,"t":1704045600}
+{"o":311.7675854518,"h":314.9659305791,"l":306.1678022768,"c":307.9925954757,"v":146796.3785931956,"t":1704049200}
+{"o":307.9925954757,"h":316.7069259294,"l":306.6851975014,"c":315.8273254664,"v":226963.5462868232,"t":1704052800}
+{"o":315.8273254664,"h":319.3111894675,"l":307.0520080334,"c":310.7976973224,"v":235412.5764192609,"t":1704056400}
+{"o":310.7976973224,"h":330.5755741345,"l":300.5651239955,"c":315.7779542164,"v":262879.5838045746,"t":1704060000}
+{"o":315.7779542164,"h":329.4851298836,"l":305.9875350042,"c":312.1342020807,"v":318815.4897626079,"t":1704063600}
+{"o":312.1342020807,"h":321.1263456758,"l":310.3376264099,"c":313.8382823475,"v":335650.2052488847,"t":1704067200}
+{"o":313.8382823475,"h":326.5681299577,"l":308.7445436338,"c":317.8353049135,"v":270330.0508939269,"t":1704070800}
+{"o":317.8353049135,"h":323.6004613912,"l":313.0459351849,"c":321.4581976417,"v":172055.5520536867,"t":1704074400}
+{"o":321.4581976417,"h":325.2109179216,"l":316.6558315416,"c":319.9578910406,"v":192648.9438162786,"t":1704078000}
+{"o":319.9578910406,"h":328.0493831696,"l":314.553116932,"c":319.993017317,"v":186894.4682494282,"t":1704081600}
+{"o":319.993017317,"h":323.5347764766,"l":315.0964575743,"c":319.954811632,"v":134807.0769714678,"t":1704085200}
+{"o":319.954811632,"h":322.8907908983,"l":316.0188187683,"c":318.8182678568,"v":102906.9664072256,"t":1704088800}
+{"o":318.8182678568,"h":325.1547516276,"l":315.6146816832,"c":318.1171217668,"v":136517.8718676768,"t":1704092400}
+{"o":318.1171217668,"h":322.4821554258,"l":315.9618577855,"c":318.9821363659,"v":102099.1887061339,"t":1704096000}
+{"o":318.9821363659,"h":325.8367112398,"l":314.0553167054,"c":321.6688865218,"v":136975.5199064655,"t":1704099600}
+{"o":321.6688865218,"h":324.9871291106,"l":319.988988101,"c":322.7693564847,"v":122347.6241235444,"t":1704103200}
+{"o":322.7693564847,"h":325.4115370026,"l":319.673275269,"c":322.0412973325,"v":106236.3339156117,"t":1704106800}
+{"o":322.0412973325,"h":328.3589697798,"l":317.606508817,"c":322.4569560345,"v":171439.4645769135,"t":1704110400}
+{"o":322.4569560345,"h":326.6918217908,"l":316.0756111937,"c":319.5091332135,"v":174893.1401722803,"t":1704114000}
+{"o":319.5091332135,"h":322.1339581892,"l":311.5552819171,"c":313.6121688285,"v":199410.4189394315,"t":1704117600}
+{"o":313.6121688285,"h":323.7631350938,"l":313.3809815661,"c":321.1580590842,"v":220172.1147494873,"t":1704121200}
+{"o":321.1580590842,"h":329.6945357395,"l":317.058234764,"c":321.944321234,"v":302822.0274106049,"t":1704124800}
+{"o":321.944321234,"h":325.3853182686,"l":317.9610197836,"c":320.546814587,"v":192647.6905880012,"t":1704128400}
+{"o":320.546814587,"h":326.5755457965,"l":314.6907823096,"c":320.766902202,"v":275954.1551695745,"t":1704132000}
+{"o":320.766902202,"h":324.4792944076,"l":313.7800367905,"c":319.4696907311,"v":234390.2407141159,"t":1704135600}
+{"o":319.4696907311,"h":321.6482227293,"l":311.988180786,"c":315.5455747967,"v":283869.2504622847,"t":1704139200}
+{"o":315.5455747967,"h":317.2686798063,"l":310.0802954058,"c":314.3930287874,"v":235525.8617074099,"t":1704142800}
+{"o":314.3930287874,"h":316.5578207172,"l":307.0571258131,"c":311.1601468589,"v":181037.1057682664,"t":1704146400}
+{"o":311.1601468589,"h":365.5686230437,"l":301.9567492807,"c":306.6404190939,"v":247705.8410343728,"t":1704150000}
+{"o":306.6404190939,"h":317.0182225049,"l":299.9150222555,"c":312.9726588355,"v":330952.3959326255,"t":1704153600}
+{"o":312.9726588355,"h":321.8351230923,"l":309.1325943098,"c":314.7574670013,"v":399865.448278251,"t":1704157200}
+{"o":314.7574670013,"h":322.5387194242,"l":314.2313038328,"c":322.3340065104,"v":230969.5774545859,"t":1704160800}
+{"o":322.3340065104,"h":325.131287303,"l":318.1556140776,"c":321.8288627974,"v":239352.3021586016,"t":1704164400}
+{"o":321.8288627974,"h":326.0457297702,"l":316.7122928864,"c":324.1329359333,"v":329031.7804858648,"t":1704168000}
+{"o":324.1329359333,"h":330.8073841442,"l":321.7126671043,"c":325.8645173386,"v":281092.1414938237,"t":1704171600}
+{"o":325.8645173386,"h":328.9757475771,"l":319.223057864,"c":324.4296386259,"v":273595.116309763,"t":1704175200}
+{"o":324.4296386259,"h":332.0743150997,"l":321.6646538065,"c":331.4596845774,"v":252784.0286390626,"t":1704178800}
+{"o":331.4596845774,"h":333.5982792926,"l":324.5452849759,"c":330.4217982651,"v":234980.5626645687,"t":1704182400}
+{"o":330.4217982651,"h":337.8900551266,"l":324.0569509931,"c":329.8707094988,"v":253104.3530085277,"t":1704186000}
+{"o":329.8707094988,"h":336.7230507084,"l":325.178363303,"c":331.7137584566,"v":255638.7618602828,"t":1704189600}
+{"o":331.7137584566,"h":340.7856651813,"l":322.1053268691,"c":333.5674943216,"v":240857.4174031592,"t":1704193200}
+{"o":333.5674943216,"h":340.0984249264,"l":328.1452912414,"c":336.1691362577,"v":166495.6447065913,"t":1704196800}
+{"o":336.1691362577,"h":339.9381112053,"l":330.1145538405,"c":334.4398330017,"v":176228.8507307594,"t":1704200400}
+{"o":334.4398330017,"h":342.8967732133,"l":320.8982501523,"c":330.1662407296,"v":319408.3516895068,"t":1704204000}
+{"o":330.1662407296,"h":337.5492034352,"l":283.4475143497,"c":328.5254020757,"v":347372.7326138972,"t":1704207600}
+{"o":328.5254020757,"h":335.6165384865,"l":323.7950841734,"c":328.7498189648,"v":284162.348445658,"t":1704211200}
+{"o":328.7498189648,"h":333.5496002689,"l":318.137171557,"c":322.9112012228,"v":269407.372288001,"t":1704214800}
+{"o":322.9112012228,"h":327.1076313503,"l":320.872190447,"c":324.8350689405,"v":197179.3045294404,"t":1704218400}
+{"o":324.8350689405,"h":329.2012080717,"l":320.0772680943,"c":323.9324602658,"v":240498.6332870064,"t":1704222000}
+{"o":323.9324602658,"h":331.3566800252,"l":318.3748951053,"c":324.5620245738,"v":230444.4586840544,"t":1704225600}
+{"o":324.5620245738,"h":328.1793755486,"l":321.1188441883,"c":326.4890748655,"v":226307.543025176,"t":1704229200}
+{"o":326.4890748655,"h":330.933415967,"l":322.3558890345,"c":325.9125047493,"v":228133.8122998479,"t":1704232800}
+{"o":325.9125047493,"h":330.5080878034,"l":319.6738476529,"c":323.983925874,"v":207299.4692981677,"t":1704236400}
+{"o":323.983925874,"h":327.7295549421,"l":318.6573670887,"c":322.6720124372,"v":254924.3237150937,"t":1704240000}
+{"o":322.6720124372,"h":326.3000713809,"l":316.8553948462,"c":320.9518118544,"v":205735.934860672,"t":1704243600}
+{"o":320.9518118544,"h":325.3867875538,"l":318.5060806136,"c":319.2940345286,"v":160140.9178193554,"t":1704247200}
+{"o":319.2940345286,"h":320.4810202831,"l":313.4699102346,"c":317.7979530542,"v":165785.8523671153,"t":1704250800}
+{"o":317.7979530542,"h":318.6804358331,"l":311.3760484811,"c":317.0441312793,"v":175156.5989583375,"t":1704254400}
+{"o":317.0441312793,"h":323.4576366263,"l":315.871157884,"c":321.9234252915,"v":209421.595071605,"t":1704258000}
+{"o":321.9234252915,"h":326.0245091535,"l":309.895787517,"c":314.5465543254,"v":272260.5513814493,"t":1704261600}
+{"o":314.5465543254,"h":322.3537266696,"l":308.5529704487,"c":315.0289663432,"v":197336.659812254,"t":1704265200}
+{"o":315.0289663432,"h":318.9875661273,"l":312.6719762577,"c":317.3043642539,"v":151355.7160867325,"t":1704268800}
+{"o":317.3043642539,"h":320.8862674223,"l":313.9307244412,"c":318.4000263238,"v":191912.9017204497,"t":1704272400}
+{"o":318.4000263238,"h":324.148632813,"l":309.5285608245,"c":317.505105502,"v":224930.3797448388,"t":1704276000}
+{"o":317.505105502,"h":330.4189889763,"l":302.7788643745,"c":315.7685899966,"v":480492.6390123213,"t":1704279600}
+{"o":315.7685899966,"h":366.0148763227,"l":250.2591743324,"c":340.6665736959,"v":975489.2048881879,"t":1704283200}
+{"o":340.6665736959,"h":349.1631705186,"l":321.7986559771,"c":335.6351747049,"v":564705.3597294046,"t":1704286800}
+{"o":335.6351747049,"h":350.6417937549,"l":321.4216049216,"c":342.622421568,"v":479602.4353177007,"t":1704290400}
+{"o":342.622421568,"h":363.5807797929,"l":280.0073851162,"c":350.8504002844,"v":478940.3945980619,"t":1704294000}
+{"o":350.8504002844,"h":377.8806126886,"l":338.3772724744,"c":359.3364560777,"v":618730.6743404735,"t":1704297600}
+{"o":359.3364560777,"h":371.5949585874,"l":281.3319991866,"c":360.1095076401,"v":321134.467342995,"t":1704301200}
+{"o":360.1095076401,"h":371.9310000847,"l":345.3081590728,"c":363.2940330749,"v":297000.6850885449,"t":1704304800}
+{"o":363.2940330749,"h":377.6887420423,"l":347.9349542782,"c":352.1379272079,"v":257654.1615360813,"t":1704308400}
+{"o":352.1379272079,"h":361.9837640322,"l":339.2780238396,"c":352.9881599067,"v":228927.486854014,"t":1704312000}
+{"o":352.9881599067,"h":384.2191835105,"l":345.2566996551,"c":352.1142404379,"v":275678.5067322711,"t":1704315600}
+{"o":352.1142404379,"h":360.7951601551,"l":285.433377563,"c":355.118299728,"v":227921.5417574219,"t":1704319200}
+{"o":355.118299728,"h":357.0747722672,"l":346.2999995431,"c":350.0199380824,"v":238619.9120538178,"t":1704322800}
+{"o":350.0199380824,"h":359.6486240684,"l":284.9105667021,"c":356.3689743195,"v":296984.4075958359,"t":1704326400}
+{"o":356.3689743195,"h":367.0483627397,"l":347.8131317748,"c":356.6590109708,"v":235547.758168173,"t":1704330000}
+{"o":356.6590109708,"h":367.588413933,"l":350.1683818682,"c":362.2113337414,"v":285239.853825887,"t":1704333600}
+{"o":362.2113337414,"h":370.2756212072,"l":356.4297870667,"c":363.4352075059,"v":350180.1162185509,"t":1704337200}
+{"o":363.4352075059,"h":368.7424409599,"l":356.2825474286,"c":360.3022052251,"v":266053.1527320298,"t":1704340800}
+{"o":360.3022052251,"h":368.2120530828,"l":289.4921147923,"c":363.3299897868,"v":284309.0343585681,"t":1704344400}
+{"o":363.3299897868,"h":365.7408614402,"l":357.1136466214,"c":361.6219552236,"v":187073.4257204872,"t":1704348000}
+{"o":361.6219552236,"h":368.9837639402,"l":350.1886999423,"c":359.9619955125,"v":212228.7650032978,"t":1704351600}
+{"o":359.9619955125,"h":361.4260186387,"l":344.425224821,"c":352.3545146017,"v":213106.647209889,"t":1704355200}
+{"o":352.3545146017,"h":356.7993023807,"l":348.1531185752,"c":353.1678778962,"v":132694.7881492312,"t":1704358800}
+{"o":353.1678778962,"h":365.0504112617,"l":345.8306111543,"c":355.430568,"v":194881.2845442274,"t":1704362400}
+{"o":355.430568,"h":358.151820121,"l":346.8775809775,"c":353.1354298078,"v":157561.9084956305,"t":1704366000}
+{"o":353.1354298078,"h":359.9413860775,"l":346.8897813938,"c":356.4487469482,"v":213915.7467060109,"t":1704369600}
+{"o":356.4487469482,"h":364.7913981623,"l":350.5333316381,"c":357.7320630013,"v":219578.6561888835,"t":1704373200}
+{"o":357.7320630013,"h":368.6717928512,"l":352.2918014252,"c":361.9628438723,"v":261936.4981342299,"t":1704376800}
+{"o":361.9628438723,"h":373.64530051,"l":354.568101323,"c":363.6310306436,"v":366692.2034479844,"t":1704380400}
+{"o":363.6310306436,"h":370.21844394,"l":353.4844206655,"c":359.4086139168,"v":317566.6134547209,"t":1704384000}
+{"o":359.4086139168,"h":367.9497983044,"l":352.5982555915,"c":361.8185253737,"v":265428.246795034,"t":1704387600}
+{"o":361.8185253737,"h":368.6751758201,"l":357.8094917566,"c":364.6358152949,"v":214158.2863468143,"t":1704391200}
+{"o":364.6358152949,"h":376.0348589075,"l":358.8376487255,"c":367.0234927231,"v":366300.3722021937,"t":1704394800}
+{"o":367.0234927231,"h":378.9866111238,"l":354.0250317736,"c":369.4641243206,"v":356732.6451369976,"t":1704398400}
+{"o":369.4641243206,"h":377.0242922754,"l":362.3749232832,"c":366.829559596,"v":261739.474442673,"t":1704402000}
+{"o":366.829559596,"h":374.7927761443,"l":357.2829647603,"c":361.5500647035,"v":260814.0690420742,"t":1704405600}
+{"o":361.5500647035,"h":366.7046537015,"l":350.4411472167,"c":354.5312658078,"v":211761.8932725048,"t":1704409200}
+{"o":354.5312658078,"h":366.596428303,"l":342.2618069347,"c":356.0115839939,"v":265634.4258194939,"t":1704412800}
+{"o":356.0115839939,"h":381.029549937,"l":342.0960126186,"c":357.5234064559,"v":374526.4019634803,"t":1704416400}
+{"o":357.5234064559,"h":368.3351740974,"l":351.0528211354,"c":358.9106318295,"v":305506.4487550766,"t":1704420000}
+{"o":358.9106318295,"h":367.334033677,"l":354.5947981212,"c":361.2584775432,"v":197248.6490353604,"t":1704423600}
+{"o":361.2584775432,"h":368.6786628686,"l":356.1733023871,"c":362.6188012634,"v":234022.3617898345,"t":1704427200}
+{"o":362.6188012634,"h":368.3346033942,"l":355.9176408523,"c":358.7384023801,"v":188941.6918573595,"t":1704430800}
+{"o":358.7384023801,"h":363.0032758466,"l":351.786853909,"c":361.8364526775,"v":148282.1103618559,"t":1704434400}
+{"o":361.8364526775,"h":367.2616205387,"l":358.8655333045,"c":361.5942690816,"v":140711.0397790233,"t":1704438000}
+{"o":361.5942690816,"h":369.8554164478,"l":359.406903383,"c":366.8637123651,"v":140263.3799598025,"t":1704441600}
+{"o":366.8637123651,"h":372.8208982792,"l":358.6019009944,"c":366.9546550566,"v":233934.9175900735,"t":1704445200}
+{"o":366.9546550566,"h":377.6483920351,"l":355.5089107863,"c":366.035823273,"v":199714.7369017566,"t":1704448800}
+{"o":366.035823273,"h":369.7443855043,"l":359.4443116636,"c":365.5069433066,"v":207669.1468113727,"t":1704452400}
+{"o":365.5069433066,"h":373.2849961062,"l":359.526107859,"c":369.9884626107,"v":223972.1945619883,"t":1704456000}
+{"o":369.9884626107,"h":375.6753733525,"l":363.4083311365,"c":368.5786803636,"v":228874.6521656161,"t":1704459600}
+{"o":368.5786803636,"h":376.9699898903,"l":352.8675714134,"c":361.7208998206,"v":476912.6538992805,"t":1704463200}
+{"o":361.7208998206,"h":368.3582024741,"l":353.8360293951,"c":358.4580871073,"v":333319.280706624,"t":1704466800}
+{"o":358.4580871073,"h":370.4840698713,"l":350.6081840698,"c":361.973314082,"v":280965.4456306846,"t":1704470400}
+{"o":361.973314082,"h":369.3586132919,"l":351.1258693421,"c":361.1599391538,"v":359428.7340040526,"t":1704474000}
+{"o":361.1599391538,"h":367.0894554333,"l":356.4672689339,"c":363.8261833441,"v":182339.9279495981,"t":1704477600}
+{"o":363.8261833441,"h":368.1191931019,"l":360.4495177394,"c":363.7367613034,"v":190946.7921555078,"t":1704481200}
+{"o":363.7367613034,"h":370.983070324,"l":357.0173478152,"c":364.2842548614,"v":199085.8081384244,"t":1704484800}
+{"o":364.2842548614,"h":370.1730102137,"l":359.752458288,"c":363.6701559621,"v":192073.1102598723,"t":1704488400}
+{"o":363.6701559621,"h":372.6305998455,"l":356.5778078542,"c":360.7740802817,"v":162348.2505871744,"t":1704492000}
+{"o":360.7740802817,"h":368.2432630169,"l":353.1118353719,"c":360.3488516463,"v":195856.5627559235,"t":1704495600}
+{"o":360.3488516463,"h":427.5930128227,"l":353.4888258878,"c":359.8646872305,"v":220663.7634612146,"t":1704499200}
+{"o":359.8646872305,"h":367.6701387978,"l":355.1817914616,"c":363.2762584223,"v":150880.2690336104,"t":1704502800}
+{"o":363.2762584223,"h":368.1281744598,"l":360.4008487051,"c":366.4372791019,"v":164969.9422252782,"t":1704506400}
+{"o":366.4372791019,"h":372.0526624164,"l":361.8654586198,"c":367.4847937837,"v":133191.3603317935,"t":1704510000}
+{"o":367.4847937837,"h":373.7564212933,"l":355.3331496945,"c":366.4002914528,"v":246389.0372283916,"t":1704513600}
+{"o":366.4002914528,"h":380.7044554274,"l":348.7615628497,"c":365.1115209985,"v":377390.0313904199,"t":1704517200}
+{"o":365.1115209985,"h":381.0702598672,"l":351.32690023,"c":365.2324107977,"v":411004.4495768404,"t":1704520800}
+{"o":365.2324107977,"h":376.6893711325,"l":356.8977345644,"c":366.4776316522,"v":284353.8212420286,"t":1704524400}
+{"o":366.4776316522,"h":371.9327742817,"l":361.1847999167,"c":367.2654367966,"v":179517.6703816023,"t":1704528000}
+{"o":367.2654367966,"h":372.6396474588,"l":362.3897680748,"c":369.7997071677,"v":139255.4355081603,"t":1704531600}
+{"o":369.7997071677,"h":371.9637811801,"l":364.4022474225,"c":366.5136652418,"v":157282.2073078979,"t":1704535200}
+{"o":366.5136652418,"h":395.7573511327,"l":351.2575353696,"c":355.1021581969,"v":147183.5695638482,"t":1704538800}
+{"o":355.1021581969,"h":358.1349134667,"l":343.7319012459,"c":347.9013592681,"v":168938.4523720075,"t":1704542400}
+{"o":347.9013592681,"h":356.5586059155,"l":341.1135470765,"c":354.0814449098,"v":243498.0603617018,"t":1704546000}
+{"o":354.0814449098,"h":362.1967313556,"l":338.8035799743,"c":347.3120726722,"v":227012.9941633013,"t":1704549600}
+{"o":347.3120726722,"h":353.3650047057,"l":338.6147312377,"c":347.8880760325,"v":210258.2300540483,"t":1704553200}
+{"o":347.8880760325,"h":354.8281680769,"l":345.9797764729,"c":349.3863871661,"v":193709.8183010981,"t":1704556800}
+{"o":349.3863871661,"h":359.8054099085,"l":346.2021286688,"c":354.7744555421,"v":250731.7234385096,"t":1704560400}
+{"o":354.7744555421,"h":359.0594140837,"l":348.9511423116,"c":352.7263873503,"v":206179.6757098363,"t":1704564000}
+{"o":352.7263873503,"h":359.0353867214,"l":345.2920426458,"c":350.5588003057,"v":186991.0878469225,"t":1704567600}
+{"o":350.5588003057,"h":354.3457117198,"l":344.8215451153,"c":347.9264758121,"v":176528.6144088551,"t":1704571200}
+{"o":347.9264758121,"h":352.1523068401,"l":333.7004577754,"c":346.2795100808,"v":234323.2717221032,"t":1704574800}
+{"o":346.2795100808,"h":352.4228995455,"l":340.6549568155,"c":345.1863883486,"v":180199.1830062351,"t":1704578400}
+{"o":345.1863883486,"h":350.5108489334,"l":339.5579533598,"c":346.6149980927,"v":200245.0781063316,"t":1704582000}
+{"o":346.6149980927,"h":356.7867571152,"l":340.9749309132,"c":349.2896628739,"v":187447.1411854788,"t":1704585600}
+{"o":349.2896628739,"h":352.2761270671,"l":340.9090444131,"c":346.6181493922,"v":154483.9739528766,"t":1704589200}
+{"o":346.6181493922,"h":353.0113145362,"l":333.5985998878,"c":342.3474983753,"v":238493.1953153729,"t":1704592800}
+{"o":342.3474983753,"h":348.9184756919,"l":338.2598128994,"c":345.2710467366,"v":143489.7213993738,"t":1704596400}
+{"o":345.2710467366,"h":351.9999091336,"l":340.1456405783,"c":346.6232718752,"v":143642.2310630037,"t":1704600000}
+{"o":346.6232718752,"h":353.8103953684,"l":342.7690833566,"c":347.3360611228,"v":144696.6101989288,"t":1704603600}
+{"o":347.3360611228,"h":351.7920019632,"l":341.7080298066,"c":348.2027302834,"v":127288.2357474282,"t":1704607200}
+{"o":348.2027302834,"h":351.6787851383,"l":343.8780558674,"c":348.8393796291,"v":123383.7432409597,"t":1704610800}
+{"o":348.8393796291,"h":358.545187316,"l":342.054199245,"c":351.4259103984,"v":153897.2876334034,"t":1704614400}
+{"o":351.4259103984,"h":357.9270757444,"l":346.7389557479,"c":352.799375781,"v":151486.5922690061,"t":1704618000}
+{"o":352.799375781,"h":356.618719205,"l":349.5882918439,"c":353.1628423503,"v":142445.7282386937,"t":1704621600}
+{"o":353.1628423503,"h":358.7069985532,"l":349.5203312165,"c":356.7498407815,"v":140637.8426562028,"t":1704625200}
+{"o":356.7498407815,"h":359.7312982783,"l":350.7910339228,"c":356.2002780297,"v":143403.7996642864,"t":1704628800}
+{"o":356.2002780297,"h":361.9402963011,"l":351.622141233,"c":357.4134468383,"v":186752.9783615729,"t":1704632400}
+{"o":357.4134468383,"h":362.3780287736,"l":351.9438167728,"c":356.2340928881,"v":184434.5666530548,"t":1704636000}
+{"o":356.2340928881,"h":366.2039213825,"l":347.1286162301,"c":356.0153303991,"v":198276.3078554176,"t":1704639600}
+{"o":356.0153303991,"h":367.2842955343,"l":351.9557398852,"c":361.7865083057,"v":195023.6610350735,"t":1704643200}
+{"o":361.7865083057,"h":367.7427841918,"l":356.1803646186,"c":362.227094614,"v":183482.6921099896,"t":1704646800}
+{"o":362.227094614,"h":365.6869772062,"l":357.8370883774,"c":360.7615619303,"v":123054.9114271633,"t":1704650400}
+{"o":360.7615619303,"h":362.6759475168,"l":354.7507541062,"c":360.3416489433,"v":108539.8498332395,"t":1704654000}
+{"o":360.3416489433,"h":364.3395915786,"l":356.0635399454,"c":358.8777004849,"v":136479.6559992368,"t":1704657600}
+{"o":358.8777004849,"h":363.9903487235,"l":351.2984548342,"c":357.4143514672,"v":178750.1683766787,"t":1704661200}
+{"o":357.4143514672,"h":371.6624431877,"l":338.9728884865,"c":351.2351673551,"v":429048.6323131553,"t":1704664800}
+{"o":351.2351673551,"h":362.3548663662,"l":338.9417228521,"c":351.282688735,"v":405477.7994130467,"t":1704668400}
+{"o":351.282688735,"h":367.2594699794,"l":345.704255413,"c":361.2703735879,"v":326206.9470934157,"t":1704672000}
+{"o":361.2703735879,"h":370.7192172032,"l":354.66688542,"c":365.7558849765,"v":284101.4880703029,"t":1704675600}
+{"o":365.7558849765,"h":387.9859897042,"l":353.9095025615,"c":370.3881430507,"v":340631.4262456308,"t":1704679200}
+{"o":370.3881430507,"h":387.4516290705,"l":357.9604880097,"c":368.7080974881,"v":465722.1663397996,"t":1704682800}
+{"o":368.7080974881,"h":381.9099339704,"l":299.4546995227,"c":370.1426780069,"v":218520.5714056729,"t":1704686400}
+{"o":370.1426780069,"h":382.6807377636,"l":357.8932363146,"c":369.9038117332,"v":204220.4272154213,"t":1704690000}
+{"o":369.9038117332,"h":376.4974549955,"l":362.8575853809,"c":369.1050626236,"v":177496.1137390724,"t":1704693600}
+{"o":369.1050626236,"h":376.6065082192,"l":362.5875227013,"c":369.6519084869,"v":152244.8362631041,"t":1704697200}
+{"o":369.6519084869,"h":376.9527076627,"l":362.8165163352,"c":372.1484447873,"v":263129.5912945183,"t":1704700800}
+{"o":372.1484447873,"h":378.7691248352,"l":364.8433261044,"c":372.7804727073,"v":141032.5759995816,"t":1704704400}
+{"o":372.7804727073,"h":382.1181963679,"l":363.0612142674,"c":370.1150606126,"v":148475.3972714533,"t":1704708000}
+{"o":370.1150606126,"h":377.1010393376,"l":356.8674978201,"c":366.2554045642,"v":158187.4253755412,"t":1704711600}
+{"o":366.2554045642,"h":375.3890286449,"l":356.4686783208,"c":368.2943804252,"v":346550.0363450734,"t":1704715200}
+{"o":368.2943804252,"h":379.1116314594,"l":365.1955306523,"c":373.3975469495,"v":273478.5151828385,"t":1704718800}
+{"o":373.3975469495,"h":391.539959087,"l":368.784274727,"c":374.4915057446,"v":284611.7160373572,"t":1704722400}
+{"o":374.4915057446,"h":379.086246448,"l":369.4352821013,"c":375.6572696882,"v":353547.4634805363,"t":1704726000}
+{"o":375.6572696882,"h":381.4456942203,"l":367.9330206747,"c":377.1733028698,"v":230605.2282705832,"t":1704729600}
+{"o":377.1733028698,"h":384.8869755897,"l":365.6254558765,"c":372.0484658438,"v":384395.6716308403,"t":1704733200}
+{"o":372.0484658438,"h":387.6010593235,"l":322.8685549266,"c":375.4777303957,"v":448177.2160962047,"t":1704736800}
+{"o":375.4777303957,"h":383.6344306851,"l":363.5062070608,"c":371.0082466023,"v":456084.2694594312,"t":1704740400}
+{"o":371.0082466023,"h":377.4926224443,"l":358.1431980819,"c":367.1484882429,"v":339654.5941715811,"t":1704744000}
+{"o":367.1484882429,"h":372.3855254184,"l":361.15960711,"c":366.918756653,"v":207813.2641226238,"t":1704747600}
+{"o":366.918756653,"h":372.0103004995,"l":359.3398244632,"c":365.8816934343,"v":190427.3200711153,"t":1704751200}
+{"o":365.8816934343,"h":374.9007311727,"l":362.634002253,"c":371.1989278882,"v":245766.7967981856,"t":1704754800}
+{"o":371.1989278882,"h":387.1731993642,"l":359.7583699289,"c":376.6872709825,"v":337072.4862101643,"t":1704758400}
+{"o":376.6872709825,"h":383.9699305338,"l":371.1955306113,"c":377.905861661,"v":206985.389765796,"t":1704762000}
+{"o":377.905861661,"h":388.2002208836,"l":372.0374284754,"c":380.1187847049,"v":198815.2635919527,"t":1704765600}
+{"o":380.1187847049,"h":387.8378461845,"l":376.5094689712,"c":384.9617129833,"v":196971.5381714365,"t":1704769200}
+{"o":384.9617129833,"h":402.1330925409,"l":369.3228306724,"c":391.7294283779,"v":415580.8087714592,"t":1704772800}
+{"o":391.7294283779,"h":401.4366488728,"l":381.8215952493,"c":392.6914764359,"v":306495.7245592454,"t":1704776400}
+{"o":392.6914764359,"h":400.0418480025,"l":388.3701178342,"c":394.1111961218,"v":207085.499043688,"t":1704780000}
+{"o":394.1111961218,"h":398.1532950067,"l":386.369148853,"c":392.9633867677,"v":198080.9077782318,"t":1704783600}
+{"o":392.9633867677,"h":403.0995128679,"l":383.3125584907,"c":395.7677507347,"v":242268.8900542862,"t":1704787200}
+{"o":395.7677507347,"h":405.6806074152,"l":388.4256288512,"c":396.9552038118,"v":291410.6885482527,"t":1704790800}
+{"o":396.9552038118,"h":401.1053394982,"l":390.5040763201,"c":397.7176371372,"v":164505.6514555939,"t":1704794400}
+{"o":397.7176371372,"h":404.5276396189,"l":346.904689785,"c":400.4256318965,"v":182267.7088757806,"t":1704798000}
+{"o":400.4256318965,"h":428.604589664,"l":385.4970692463,"c":403.6956209219,"v":330520.0425142031,"t":1704801600}
+{"o":403.6956209219,"h":414.7874053859,"l":395.2448177836,"c":407.2535802117,"v":371746.4469608698,"t":1704805200}
+{"o":407.2535802117,"h":418.1643545119,"l":396.2670390343,"c":407.6967522181,"v":344022.5452532322,"t":1704808800}
+{"o":407.6967522181,"h":414.7096001162,"l":401.9047691071,"c":411.2070874501,"v":309117.4514211041,"t":1704812400}
+{"o":411.2070874501,"h":423.5141749969,"l":407.5279259755,"c":414.2419424843,"v":243225.0724375398,"t":1704816000}
+{"o":414.2419424843,"h":424.1639069296,"l":408.631845909,"c":416.173641007,"v":262099.0372951231,"t":1704819600}
+{"o":416.173641007,"h":420.9231723082,"l":343.307469894,"c":411.1050150506,"v":307131.5047184427,"t":1704823200}
+{"o":411.1050150506,"h":420.1485146933,"l":404.6166224405,"c":412.7038343,"v":215072.7749353289,"t":1704826800}
+{"o":412.7038343,"h":422.0174391824,"l":399.7852239752,"c":410.5347346227,"v":246260.237314805,"t":1704830400}
+{"o":410.5347346227,"h":431.1606226541,"l":390.0068647016,"c":401.4867204004,"v":773342.2685030972,"t":1704834000}
+{"o":401.4867204004,"h":417.4448901173,"l":386.23507298,"c":406.5723816918,"v":434687.7665642254,"t":1704837600}
+{"o":406.5723816918,"h":409.1126472978,"l":393.6466853672,"c":400.9681701728,"v":250353.2808630058,"t":1704841200}
+{"o":400.9681701728,"h":405.3671929288,"l":387.7068380116,"c":392.26128847,"v":315424.8056458071,"t":1704844800}
+{"o":392.26128847,"h":399.7668326957,"l":387.7510115736,"c":395.4011343524,"v":215605.9599418592,"t":1704848400}
+{"o":395.4011343524,"h":399.9782023643,"l":385.2294525058,"c":394.9276839837,"v":181919.2333941503,"t":1704852000}
+{"o":394.9276839837,"h":403.0662249544,"l":394.0156889609,"c":398.1548440129,"v":167684.2911417894,"t":1704855600}
+{"o":398.1548440129,"h":401.8836878425,"l":389.6637745496,"c":392.7151799813,"v":206442.5824556748,"t":1704859200}
+{"o":392.7151799813,"h":396.2741897447,"l":388.159400674,"c":391.2445734209,"v":143298.2559213714,"t":1704862800}
+{"o":391.2445734209,"h":394.7303639158,"l":385.658556073,"c":391.1319058598,"v":121773.5146760606,"t":1704866400}
+{"o":391.1319058598,"h":398.0206621876,"l":386.1639837516,"c":394.5002857365,"v":105065.5194944705,"t":1704870000}
+{"o":394.5002857365,"h":399.9542432211,"l":384.739517681,"c":390.9659956724,"v":174336.0941596672,"t":1704873600}
+{"o":390.9659956724,"h":396.0548327414,"l":379.1017182681,"c":382.5502861428,"v":161361.8833917323,"t":1704877200}
+{"o":382.5502861428,"h":390.8414317859,"l":380.1582559454,"c":387.8770776065,"v":139059.4345879854,"t":1704880800}
+{"o":387.8770776065,"h":398.3742232164,"l":382.9919480362,"c":391.7625230056,"v":168258.7720519966,"t":1704884400}
+{"o":391.7625230056,"h":412.7254803167,"l":369.9951454391,"c":391.8229922422,"v":375339.3001669014,"t":1704888000}
+{"o":391.8229922422,"h":400.1197622775,"l":383.0116854475,"c":391.8007855049,"v":283556.0304931697,"t":1704891600}
+{"o":391.8007855049,"h":399.1150950619,"l":382.9686297778,"c":391.7757740389,"v":262582.3676289432,"t":1704895200}
+{"o":391.7757740389,"h":403.1229938196,"l":378.6465105481,"c":389.8632175003,"v":331838.3603441585,"t":1704898800}
+{"o":389.8632175003,"h":393.6627374692,"l":380.5503816193,"c":391.5049104986,"v":230236.7520136945,"t":1704902400}
+{"o":391.5049104986,"h":401.4394781571,"l":380.9144530234,"c":392.0178852879,"v":207097.0074640014,"t":1704906000}
+{"o":392.0178852879,"h":397.8698190417,"l":382.8991468881,"c":389.665781154,"v":281298.8065309688,"t":1704909600}
+{"o":389.665781154,"h":391.3806088184,"l":371.616977514,"c":376.477061743,"v":306479.1237963595,"t":1704913200}
+{"o":376.477061743,"h":390.8634741655,"l":366.6445744065,"c":379.5164392288,"v":482997.5282125564,"t":1704916800}
+{"o":379.5164392288,"h":400.2997430347,"l":355.9307064802,"c":378.2220872879,"v":621183.8671475408,"t":1704920400}
+{"o":378.2220872879,"h":390.4490819016,"l":347.3045873494,"c":374.6347079618,"v":1055182.605660626,"t":1704924000}
+{"o":374.6347079618,"h":387.0338295575,"l":360.7329195218,"c":373.9774347172,"v":694687.0758107714,"t":1704927600}
+{"o":373.9774347172,"h":375.5954559222,"l":359.4043786483,"c":365.1310645764,"v":493325.2379359941,"t":1704931200}
+{"o":365.1310645764,"h":378.4059154689,"l":360.1229466369,"c":366.3740888839,"v":306930.9597452058,"t":1704934800}
+{"o":366.3740888839,"h":371.8211935421,"l":357.8403975258,"c":364.4673096712,"v":226301.6131538069,"t":1704938400}
+{"o":364.4673096712,"h":366.3452146321,"l":354.703858767,"c":357.6332570378,"v":246467.4369100099,"t":1704942000}
+{"o":357.6332570378,"h":367.8039224993,"l":349.7088201619,"c":364.9628940031,"v":227378.4767697062,"t":1704945600}
+{"o":364.9628940031,"h":373.9754479248,"l":358.0377640297,"c":368.0228611387,"v":277082.1318662068,"t":1704949200}
+{"o":368.0228611387,"h":374.5347737324,"l":361.3655458049,"c":367.830440651,"v":191345.0772441435,"t":1704952800}
+{"o":367.830440651,"h":373.5845162182,"l":360.641665017,"c":365.2153689911,"v":158379.905288703,"t":1704956400}
+{"o":365.2153689911,"h":370.4338473414,"l":357.8261831238,"c":361.6254320703,"v":223160.9877127569,"t":1704960000}
+{"o":361.6254320703,"h":364.2086539241,"l":350.4783926024,"c":353.1416721932,"v":161374.0319445754,"t":1704963600}
+{"o":353.1416721932,"h":369.0565190329,"l":350.9261870904,"c":366.3155940693,"v":238592.883686482,"t":1704967200}
+{"o":366.3155940693,"h":374.5351982213,"l":359.490702731,"c":366.2703324621,"v":253660.944846673,"t":1704970800}
+{"o":366.2703324621,"h":378.0945933617,"l":358.9281820936,"c":369.1155336997,"v":335849.6547475508,"t":1704974400}
+{"o":369.1155336997,"h":383.9443985046,"l":359.1599756068,"c":374.9412452587,"v":564314.2383882781,"t":1704978000}
+{"o":374.9412452587,"h":446.11164464,"l":363.5941792594,"c":371.590094863,"v":557364.0901524407,"t":1704981600}
+{"o":371.590094863,"h":389.9294274203,"l":352.819145273,"c":367.5843804122,"v":659584.5902885196,"t":1704985200}
+{"o":367.5843804122,"h":381.9049928358,"l":353.2649620013,"c":362.0302180489,"v":579088.3275317077,"t":1704988800}
+{"o":362.0302180489,"h":369.3338196556,"l":351.8739198611,"c":363.4665519374,"v":301662.3788571171,"t":1704992400}
+{"o":363.4665519374,"h":365.8665340755,"l":354.0360198979,"c":356.9063307379,"v":225207.3090633063,"t":1704996000}
+{"o":356.9063307379,"h":363.4026848459,"l":348.6384489402,"c":355.6610680597,"v":260866.9370357933,"t":1704999600}
+{"o":355.6610680597,"h":365.4729460756,"l":347.5389271615,"c":356.9918595312,"v":274965.0963542477,"t":1705003200}
+{"o":356.9918595312,"h":360.2106814425,"l":352.7179328989,"c":355.2078919304,"v":196062.7272920124,"t":1705006800}
+{"o":355.2078919304,"h":358.124233214,"l":343.7763773268,"c":348.4846008252,"v":186202.1582180762,"t":1705010400}
+{"o":348.4846008252,"h":419.2206359553,"l":339.17490489,"c":340.3160931911,"v":169069.0474345015,"t":1705014000}
+{"o":340.3160931911,"h":353.6986160912,"l":335.8464338951,"c":346.5316766816,"v":246596.3957005229,"t":1705017600}
+{"o":346.5316766816,"h":354.1668723253,"l":338.9686680111,"c":345.3802319449,"v":240372.9674641587,"t":1705021200}
+{"o":345.3802319449,"h":351.8079872207,"l":342.0861915795,"c":345.9764375821,"v":186293.4759935418,"t":1705024800}
+{"o":345.9764375821,"h":354.4837689703,"l":339.9609562444,"c":349.4996878946,"v":174163.4241158349,"t":1705028400}
+{"o":349.4996878946,"h":353.6050583952,"l":343.2751809714,"c":347.3729235626,"v":207637.2432914059,"t":1705032000}
+{"o":347.3729235626,"h":353.6692042379,"l":342.2423169071,"c":349.5148289874,"v":163756.3915654511,"t":1705035600}
+{"o":349.5148289874,"h":353.0208767841,"l":343.8090062468,"c":347.8156113301,"v":146238.5405222375,"t":1705039200}
+{"o":347.8156113301,"h":354.2846289502,"l":342.9470066492,"c":351.0084636885,"v":129210.7340192786,"t":1705042800}
+{"o":351.0084636885,"h":353.3413142393,"l":345.1739982195,"c":348.2175098333,"v":157049.6324140699,"t":1705046400}
+{"o":348.2175098333,"h":350.1127751305,"l":340.1570231337,"c":343.1693306407,"v":140791.9011794323,"t":1705050000}
+{"o":343.1693306407,"h":347.0731835078,"l":341.1695228951,"c":342.9291886701,"v":130847.7305824677,"t":1705053600}
+{"o":342.9291886701,"h":347.1159797477,"l":332.6783228189,"c":338.2376526776,"v":147650.3533597103,"t":1705057200}
+{"o":338.2376526776,"h":349.901125787,"l":328.8322329608,"c":341.6371957965,"v":223223.9901412409,"t":1705060800}
+{"o":341.6371957965,"h":348.6756133603,"l":337.9496883521,"c":346.7040170857,"v":207129.3491575439,"t":1705064400}
+{"o":346.7040170857,"h":350.5651245467,"l":340.0792375474,"c":344.2212993971,"v":246177.5182028663,"t":1705068000}
+{"o":344.2212993971,"h":361.5022552306,"l":332.3371552105,"c":346.3988612948,"v":412282.52613902,"t":1705071600}
+{"o":346.3988612948,"h":358.5443482899,"l":334.5272438007,"c":348.8553671759,"v":406194.1095482374,"t":1705075200}
+{"o":348.8553671759,"h":362.2372950118,"l":336.7859883521,"c":348.9886869621,"v":434729.1092167257,"t":1705078800}
+{"o":348.9886869621,"h":358.6958154715,"l":341.9223780106,"c":349.307882794,"v":297893.2472809727,"t":1705082400}
+{"o":349.307882794,"h":352.4421140105,"l":341.7680381568,"c":344.8843545047,"v":205743.7148170071,"t":1705086000}
+{"o":344.8843545047,"h":348.2160909487,"l":332.9660395368,"c":337.7101819877,"v":273841.0037806372,"t":1705089600}
+{"o":337.7101819877,"h":350.4220805925,"l":321.0264715047,"c":338.0109730079,"v":356265.5421886388,"t":1705093200}
+{"o":338.0109730079,"h":386.0520591976,"l":317.1459273053,"c":332.6200335879,"v":710191.8707423494,"t":1705096800}
+{"o":332.6200335879,"h":381.6024039166,"l":324.5462821115,"c":331.5448960259,"v":365418.907750226,"t":1705100400}
+{"o":331.5448960259,"h":341.1099802266,"l":324.1515266437,"c":333.892174622,"v":251021.2314857946,"t":1705104000}
+{"o":333.892174622,"h":344.8571669615,"l":322.8710956424,"c":334.2559371159,"v":353578.6288385252,"t":1705107600}
+{"o":334.2559371159,"h":339.0631274499,"l":319.5659155954,"c":325.7970131413,"v":268683.6044774349,"t":1705111200}
+{"o":325.7970131413,"h":330.3418193077,"l":319.1652210759,"c":322.1844361361,"v":223933.5138435836,"t":1705114800}
+{"o":322.1844361361,"h":329.7044049263,"l":321.2790393222,"c":326.4173308,"v":165604.177828534,"t":1705118400}
+{"o":326.4173308,"h":332.5071583248,"l":311.6713144513,"c":315.799154273,"v":133077.0203036484,"t":1705122000}
+{"o":315.799154273,"h":324.811071979,"l":315.0996798806,"c":319.3529227222,"v":124240.1684107321,"t":1705125600}
+{"o":319.3529227222,"h":326.8512703843,"l":317.5724061998,"c":322.4145244886,"v":135083.5040569037,"t":1705129200}
+{"o":322.4145244886,"h":324.8785182918,"l":316.1953889581,"c":317.5595745604,"v":126307.1842080527,"t":1705132800}
+{"o":317.5595745604,"h":326.4309616844,"l":314.2372740351,"c":322.4834280102,"v":128812.2937367184,"t":1705136400}
+{"o":322.4834280102,"h":328.3003245582,"l":318.9889399913,"c":324.879097802,"v":153034.1742444193,"t":1705140000}
+{"o":324.879097802,"h":331.0453233538,"l":323.2797866939,"c":330.2892009123,"v":128178.4037483702,"t":1705143600}
+{"o":330.2892009123,"h":332.2409512273,"l":324.2093900817,"c":327.8881547303,"v":125757.4129453734,"t":1705147200}
+{"o":327.8881547303,"h":336.4906164459,"l":326.3481788287,"c":331.8407278881,"v":179938.3559737469,"t":1705150800}
+{"o":331.8407278881,"h":336.7685795034,"l":325.8886510168,"c":328.2152668478,"v":197937.6405397887,"t":1705154400}
+{"o":328.2152668478,"h":335.4214966211,"l":317.2053910885,"c":331.1006781336,"v":256189.2758529134,"t":1705158000}
+{"o":331.1006781336,"h":332.3398172966,"l":309.6803634568,"c":310.4440287418,"v":258528.2385934159,"t":1705161600}
+{"o":310.4440287418,"h":321.554756469,"l":308.3945123323,"c":312.5185444937,"v":290587.4495057967,"t":1705165200}
+{"o":312.5185444937,"h":316.2518862927,"l":294.9243848727,"c":300.1067752883,"v":258829.3287955426,"t":1705168800}
+{"o":300.1067752883,"h":307.7122032541,"l":283.9424530929,"c":298.2161683943,"v":329845.3008639088,"t":1705172400}
+{"o":298.2161683943,"h":308.0050233953,"l":291.4248678546,"c":301.297294085,"v":338997.1559040924,"t":1705176000}
+{"o":301.297294085,"h":305.1188776148,"l":294.488609145,"c":298.8114453989,"v":280205.2732410754,"t":1705179600}
+{"o":298.8114453989,"h":299.8191846256,"l":283.6873637497,"c":288.0895869592,"v":255081.0832074388,"t":1705183200}
+{"o":288.0895869592,"h":293.9423450988,"l":280.9017175934,"c":290.1384910706,"v":262439.3716054021,"t":1705186800}
+{"o":290.1384910706,"h":305.8681542614,"l":272.9642525994,"c":300.4206985953,"v":265904.715175876,"t":1705190400}
+{"o":300.4206985953,"h":305.6045189208,"l":288.2327631818,"c":300.2895485821,"v":229869.0090577342,"t":1705194000}
+{"o":300.2895485821,"h":308.3611904132,"l":274.3263930595,"c":305.7662816178,"v":203022.9013286576,"t":1705197600}
+{"o":305.7662816178,"h":310.329492606,"l":298.2659575488,"c":308.2753655729,"v":188660.0016854664,"t":1705201200}
+{"o":308.2753655729,"h":312.4005813813,"l":302.6490030521,"c":309.3391637279,"v":256014.0201115119,"t":1705204800}
+{"o":309.3391637279,"h":316.1099094776,"l":295.3634045793,"c":301.0915143192,"v":229149.7132205906,"t":1705208400}
+{"o":301.0915143192,"h":358.8600474899,"l":282.12854141,"c":284.8495365514,"v":215478.5184085516,"t":1705212000}
+{"o":284.8495365514,"h":289.6797630158,"l":279.395048983,"c":286.5758339464,"v":192985.722209316,"t":1705215600}
+{"o":286.5758339464,"h":289.4923374796,"l":273.5243685475,"c":275.623571771,"v":164813.2006799378,"t":1705219200}
+{"o":275.623571771,"h":284.5460096295,"l":273.8374064267,"c":279.4218205071,"v":130744.2347413943,"t":1705222800}
+{"o":279.4218205071,"h":285.3270391086,"l":276.4290531435,"c":282.4974121612,"v":164763.5668740669,"t":1705226400}
+{"o":282.4974121612,"h":286.642645248,"l":275.7389369751,"c":278.0913503841,"v":190866.4581017841,"t":1705230000}
+{"o":278.0913503841,"h":280.0558604984,"l":271.6105375095,"c":275.8372172853,"v":165041.9124184922,"t":1705233600}
+{"o":275.8372172853,"h":282.1295111172,"l":270.7511729731,"c":277.2580175098,"v":196170.4596705541,"t":1705237200}
+{"o":277.2580175098,"h":285.4412337775,"l":270.4828390422,"c":280.9056063065,"v":286782.6593840407,"t":1705240800}
+{"o":280.9056063065,"h":293.9117119178,"l":260.9299734616,"c":281.0534508191,"v":295477.3369499489,"t":1705244400}
+{"o":281.0534508191,"h":294.0444868786,"l":251.1825647918,"c":288.8550620323,"v":477280.2796889291,"t":1705248000}
+{"o":288.8550620323,"h":290.2097222535,"l":278.4982963753,"c":280.5380845192,"v":312405.1377466467,"t":1705251600}
+{"o":280.5380845192,"h":285.5913135657,"l":270.0192210042,"c":276.0114650176,"v":290092.3100465992,"t":1705255200}
+{"o":276.0114650176,"h":284.6650589485,"l":264.3165581759,"c":274.8366951956,"v":321474.2435439668,"t":1705258800}
+{"o":274.8366951956,"h":280.8440757024,"l":265.2818458186,"c":271.8820394026,"v":338004.9646534981,"t":1705262400}
+{"o":271.8820394026,"h":282.5511400343,"l":266.619628561,"c":272.4214470608,"v":351867.0731927559,"t":1705266000}
+{"o":272.4214470608,"h":281.050021886,"l":264.7725355745,"c":277.914050919,"v":286643.5421554682,"t":1705269600}
+{"o":277.914050919,"h":291.1203271648,"l":267.2497087367,"c":280.6897209108,"v":449183.8763569979,"t":1705273200}
+{"o":280.6897209108,"h":287.6782573192,"l":270.0394931267,"c":275.5910567468,"v":256259.2728144702,"t":1705276800}
+{"o":275.5910567468,"h":282.557911741,"l":269.7365499984,"c":275.9973830661,"v":230263.6055589474,"t":1705280400}
+{"o":275.9973830661,"h":281.626715801,"l":272.2494609741,"c":279.4531636205,"v":216818.2350029251,"t":1705284000}
+{"o":279.4531636205,"h":290.4822954914,"l":276.0813435115,"c":286.0895413851,"v":221584.7699016375,"t":1705287600}
+{"o":286.0895413851,"h":295.4043190774,"l":283.6951812415,"c":291.8157195947,"v":199785.1470282491,"t":1705291200}
+{"o":291.8157195947,"h":322.3973159613,"l":288.7366168141,"c":294.6371904243,"v":255865.365033021,"t":1705294800}
+{"o":294.6371904243,"h":300.5003625676,"l":241.3296603852,"c":298.3686455713,"v":211517.6642020034,"t":1705298400}
+{"o":298.3686455713,"h":299.6792107242,"l":290.5103590123,"c":293.3251567144,"v":239164.9023988044,"t":1705302000}
+{"o":293.3251567144,"h":299.3298256344,"l":288.7319379219,"c":296.0274873938,"v":273791.6502180102,"t":1705305600}
+{"o":296.0274873938,"h":300.2110270542,"l":290.8696150041,"c":295.1353237809,"v":190578.3098547064,"t":1705309200}
+{"o":295.1353237809,"h":296.3774383951,"l":289.1998272894,"c":291.5162816903,"v":189354.3297594401,"t":1705312800}
+{"o":291.5162816903,"h":292.0663045376,"l":282.3144154322,"c":284.3642713675,"v":167997.3985142658,"t":1705316400}
+{"o":284.3642713675,"h":318.5990705072,"l":274.9456720659,"c":276.2144140806,"v":194198.743707687,"t":1705320000}
+{"o":276.2144140806,"h":281.0887908959,"l":242.5098515093,"c":273.7059685188,"v":214006.5373773361,"t":1705323600}
+{"o":273.7059685188,"h":287.53184647,"l":266.5972534716,"c":279.4550645489,"v":333861.7826060586,"t":1705327200}
+{"o":279.4550645489,"h":287.8602721729,"l":275.9754216839,"c":282.8656538894,"v":286846.7299200902,"t":1705330800}
+{"o":282.8656538894,"h":288.3723133084,"l":274.6287128209,"c":280.6850175536,"v":257849.2942300654,"t":1705334400}
+{"o":280.6850175536,"h":283.829903301,"l":268.6119217472,"c":274.1144577563,"v":199263.4428431595,"t":1705338000}
+{"o":274.1144577563,"h":279.5449133099,"l":258.5036234369,"c":269.7487762787,"v":235532.7617437764,"t":1705341600}
+{"o":269.7487762787,"h":273.7862907644,"l":266.2114297599,"c":270.8977684337,"v":256870.9544879425,"t":1705345200}
+{"o":270.8977684337,"h":277.6659579503,"l":263.5731512547,"c":273.2811286461,"v":352037.9881338337,"t":1705348800}
+{"o":273.2811286461,"h":276.2825934679,"l":270.0141548238,"c":272.1143150041,"v":263831.9039293667,"t":1705352400}
+{"o":272.1143150041,"h":278.671577829,"l":267.1058453044,"c":272.5457501741,"v":337516.4271152789,"t":1705356000}
+{"o":272.5457501741,"h":275.7194191457,"l":269.2383546311,"c":274.8356486502,"v":234969.9698978088,"t":1705359600}
+{"o":274.8356486502,"h":276.9313697471,"l":269.6519928192,"c":272.7887262832,"v":228712.8863954792,"t":1705363200}
+{"o":272.7887262832,"h":278.5777186034,"l":266.2898254822,"c":275.2442717758,"v":242041.8806752651,"t":1705366800}
+{"o":275.2442717758,"h":281.7093558515,"l":272.4469917702,"c":279.3171928925,"v":192404.2622044625,"t":1705370400}
+{"o":279.3171928925,"h":284.7002306227,"l":277.1390892933,"c":280.4549491385,"v":188529.4501345124,"t":1705374000}
+{"o":280.4549491385,"h":286.8292155462,"l":279.2983405629,"c":284.3129904668,"v":183430.0159459473,"t":1705377600}
+{"o":284.3129904668,"h":290.8989863781,"l":282.5115375506,"c":287.3171994178,"v":167679.8268396711,"t":1705381200}
+{"o":287.3171994178,"h":291.9986914186,"l":286.1678091925,"c":287.6271328887,"v":145467.9832604895,"t":1705384800}
+{"o":287.6271328887,"h":296.2090733532,"l":284.2285290644,"c":290.7255733798,"v":225901.9867951054,"t":1705388400}
+{"o":290.7255733798,"h":296.2654583899,"l":288.3382212017,"c":291.1987303606,"v":221358.4857560411,"t":1705392000}
+{"o":291.1987303606,"h":296.1008044333,"l":289.3869122336,"c":292.286325468,"v":153098.5044930453,"t":1705395600}
+{"o":292.286325468,"h":296.2660079899,"l":289.0953991833,"c":294.2073035178,"v":141127.98494298,"t":1705399200}
+{"o":294.2073035178,"h":298.1591274725,"l":289.4183172086,"c":295.1477712714,"v":153379.7495418347,"t":1705402800}
+{"o":295.1477712714,"h":297.2026031949,"l":284.8067624781,"c":287.6053443423,"v":152232.0822774781,"t":1705406400}
+{"o":287.6053443423,"h":290.7292824574,"l":282.3413043418,"c":284.0822166667,"v":211043.5618423093,"t":1705410000}
+{"o":284.0822166667,"h":297.6447428961,"l":278.00399446,"c":287.610480207,"v":336073.5928409265,"t":1705413600}
+{"o":287.610480207,"h":298.4560657672,"l":268.9492773763,"c":293.6721443005,"v":333450.4883991705,"t":1705417200}
+{"o":293.6721443005,"h":295.4227810227,"l":280.9805650954,"c":288.9063723143,"v":265283.0401869827,"t":1705420800}
+{"o":288.9063723143,"h":294.000443359,"l":243.992057532,"c":292.0597620193,"v":229903.1117401934,"t":1705424400}
+{"o":292.0597620193,"h":293.0475880787,"l":285.0163645138,"c":288.6197230967,"v":220243.2005749346,"t":1705428000}
+{"o":288.6197230967,"h":292.2380484697,"l":284.9358009255,"c":290.6708272272,"v":226397.8171103355,"t":1705431600}
+{"o":290.6708272272,"h":292.3905494096,"l":284.8964242999,"c":287.8807598489,"v":225165.9470469485,"t":1705435200}
+{"o":287.8807598489,"h":294.1074119281,"l":284.6416441953,"c":289.9842175794,"v":306174.1235088934,"t":1705438800}
+{"o":289.9842175794,"h":295.6215172577,"l":286.6307601793,"c":291.9657276944,"v":258197.315825197,"t":1705442400}
+{"o":291.9657276944,"h":295.2467513429,"l":288.6573949913,"c":291.8887056349,"v":234501.3292527857,"t":1705446000}
+{"o":291.8887056349,"h":298.6840190876,"l":287.3656028322,"c":294.1487612308,"v":244236.8656766626,"t":1705449600}
+{"o":294.1487612308,"h":309.4796833736,"l":287.2646965953,"c":296.1704441251,"v":306914.3270162151,"t":1705453200}
+{"o":296.1704441251,"h":301.1183992902,"l":286.7824948716,"c":292.3206196447,"v":266582.3181970254,"t":1705456800}
+{"o":292.3206196447,"h":295.8290010851,"l":287.4418308477,"c":290.4039365407,"v":220622.5471843011,"t":1705460400}
+{"o":290.4039365407,"h":291.2938953713,"l":277.9611812359,"c":280.0985785199,"v":184829.4325344001,"t":1705464000}
+{"o":280.0985785199,"h":281.1069359524,"l":260.8744938383,"c":274.5289442807,"v":197245.7390737874,"t":1705467600}
+{"o":274.5289442807,"h":276.8321499246,"l":267.1178536766,"c":270.5127792293,"v":152744.1386318362,"t":1705471200}
+{"o":270.5127792293,"h":281.8738553945,"l":265.7681065749,"c":276.49158153,"v":158986.4874000206,"t":1705474800}
+{"o":276.49158153,"h":281.8478448126,"l":272.3806715321,"c":278.3882068746,"v":187399.4198323188,"t":1705478400}
+{"o":278.3882068746,"h":283.6134891131,"l":274.5797620519,"c":282.7227602151,"v":191914.7295186746,"t":1705482000}
+{"o":282.7227602151,"h":304.327651832,"l":274.9619662469,"c":283.9612043094,"v":301218.8964363746,"t":1705485600}
+{"o":283.9612043094,"h":287.0611125673,"l":272.2815988096,"c":275.1744134525,"v":299188.923200116,"t":1705489200}
+{"o":275.1744134525,"h":289.6598315585,"l":267.8651673471,"c":281.1657713941,"v":282960.3862063835,"t":1705492800}
+{"o":281.1657713941,"h":289.9876438088,"l":274.7825552082,"c":280.6556130944,"v":257246.291441845,"t":1705496400}
+{"o":280.6556130944,"h":291.5038430471,"l":255.6235251574,"c":286.5101121068,"v":430638.2930517267,"t":1705500000}
+{"o":286.5101121068,"h":292.6908449712,"l":276.9033522644,"c":284.0231518768,"v":458459.0212698111,"t":1705503600}
+{"o":284.0231518768,"h":331.0690223981,"l":279.2784454021,"c":285.7311887568,"v":458858.6446029397,"t":1705507200}
+{"o":285.7311887568,"h":290.8157544511,"l":280.3253350607,"c":286.8268286816,"v":337913.1615604929,"t":1705510800}
+{"o":286.8268286816,"h":290.653111816,"l":277.7487264671,"c":284.7142290988,"v":330118.4626049746,"t":1705514400}
+{"o":284.7142290988,"h":286.612983906,"l":278.4547195546,"c":282.6187902778,"v":451711.1148034146,"t":1705518000}
+{"o":282.6187902778,"h":288.8826713763,"l":277.2513742517,"c":281.9102709443,"v":373567.7484738327,"t":1705521600}
+{"o":281.9102709443,"h":285.8663134288,"l":277.347182151,"c":281.1470422431,"v":324575.6377273223,"t":1705525200}
+{"o":281.1470422431,"h":288.4332944909,"l":275.2026050557,"c":281.0321778661,"v":370075.3958481178,"t":1705528800}
+{"o":281.0321778661,"h":286.4290374629,"l":276.5454115736,"c":282.768571473,"v":438535.2602155787,"t":1705532400}
+{"o":282.768571473,"h":291.9058337555,"l":275.3711215452,"c":284.5250170161,"v":432599.8309725829,"t":1705536000}
+{"o":284.5250170161,"h":291.6122366691,"l":277.9153664181,"c":285.6250708744,"v":304596.310243657,"t":1705539600}
+{"o":285.6250708744,"h":290.0729322963,"l":282.494717851,"c":287.5176766791,"v":275523.6958552842,"t":1705543200}
+{"o":287.5176766791,"h":288.3260222287,"l":277.962483055,"c":279.1790799013,"v":270865.6434970211,"t":1705546800}
+{"o":279.1790799013,"h":281.5867930823,"l":274.7049927128,"c":280.2405648327,"v":198580.7463388382,"t":1705550400}
+{"o":280.2405648327,"h":288.278540523,"l":249.9026480481,"c":287.6344174737,"v":191812.6604706699,"t":1705554000}
+{"o":287.6344174737,"h":291.0354779999,"l":280.0957873392,"c":282.4032986856,"v":238551.223126385,"t":1705557600}
+{"o":282.4032986856,"h":286.5013499613,"l":273.9489088742,"c":278.0939770413,"v":386072.4588450277,"t":1705561200}
+{"o":278.0939770413,"h":282.0678210984,"l":271.7649995652,"c":277.8518747801,"v":277034.3154001324,"t":1705564800}
+{"o":277.8518747801,"h":286.5190619301,"l":249.9499848767,"c":283.3464789755,"v":235027.1510396404,"t":1705568400}
+{"o":283.3464789755,"h":285.2699656581,"l":274.2190382602,"c":279.7458186069,"v":240710.9016036114,"t":1705572000}
+{"o":279.7458186069,"h":283.079552353,"l":276.2166687712,"c":282.7943444144,"v":230140.4345944284,"t":1705575600}
+{"o":282.7943444144,"h":287.0929257454,"l":276.4831860336,"c":281.9784907955,"v":234143.3693717884,"t":1705579200}
+{"o":281.9784907955,"h":295.6315007829,"l":274.4459283383,"c":281.9209001609,"v":285575.0874206129,"t":1705582800}
+{"o":281.9209001609,"h":285.0639641111,"l":276.4575834608,"c":278.4201069961,"v":264160.8733147121,"t":1705586400}
+{"o":278.4201069961,"h":282.9767758715,"l":274.1005732817,"c":279.837235779,"v":288456.3601235502,"t":1705590000}
+{"o":279.837235779,"h":295.2271004829,"l":269.5974777324,"c":284.4732752415,"v":542242.7488601439,"t":1705593600}
+{"o":284.4732752415,"h":292.6123784981,"l":235.4748224938,"c":287.5091731724,"v":551025.81998264,"t":1705597200}
+{"o":287.5091731724,"h":293.0196450373,"l":280.4268505164,"c":285.4964492345,"v":408157.3051158649,"t":1705600800}
+{"o":285.4964492345,"h":291.9971941448,"l":272.5204153056,"c":281.0534366371,"v":478713.000585918,"t":1705604400}
+{"o":281.0534366371,"h":288.4643918185,"l":273.0364411187,"c":282.4736035556,"v":460871.425604921,"t":1705608000}
+{"o":282.4736035556,"h":286.3542261316,"l":275.9814237989,"c":280.8263003051,"v":334422.1016162322,"t":1705611600}
+{"o":280.8263003051,"h":283.275587565,"l":271.5021602901,"c":274.2885415909,"v":285716.1852153206,"t":1705615200}
+{"o":274.2885415909,"h":281.0202609027,"l":271.3115263311,"c":278.3493255357,"v":310586.3493123675,"t":1705618800}
+{"o":278.3493255357,"h":285.4178840916,"l":273.9897586314,"c":281.2113818114,"v":266859.2263837238,"t":1705622400}
+{"o":281.2113818114,"h":286.4554358137,"l":275.1323350146,"c":280.8617513274,"v":245051.7276157309,"t":1705626000}
+{"o":280.8617513274,"h":285.6740635106,"l":273.8126901764,"c":281.5834960565,"v":257430.086156893,"t":1705629600}
+{"o":281.5834960565,"h":290.3595950662,"l":276.3653648131,"c":284.4231179781,"v":298587.4472413568,"t":1705633200}
+{"o":284.4231179781,"h":288.2078289706,"l":277.5234298438,"c":280.703666374,"v":180312.6247846338,"t":1705636800}
+{"o":280.703666374,"h":285.3808742834,"l":276.1448817909,"c":282.8404412847,"v":148620.8064725222,"t":1705640400}
+{"o":282.8404412847,"h":287.566860688,"l":279.7911627647,"c":284.982385196,"v":166701.5452946739,"t":1705644000}
+{"o":284.982385196,"h":287.8473046165,"l":281.8830543086,"c":282.9307665806,"v":148042.4376853477,"t":1705647600}
+{"o":282.9307665806,"h":287.5558829797,"l":280.8521851233,"c":283.6452742467,"v":130919.8851382885,"t":1705651200}
+{"o":283.6452742467,"h":286.7341777847,"l":279.4002948143,"c":282.2294827227,"v":132704.0148646558,"t":1705654800}
+{"o":282.2294827227,"h":286.4197969549,"l":280.1411527807,"c":283.4131787233,"v":144981.9042749557,"t":1705658400}
+{"o":283.4131787233,"h":284.509335253,"l":275.8677421813,"c":277.2427586246,"v":156022.3251759838,"t":1705662000}
+{"o":277.2427586246,"h":282.2893669132,"l":272.8126313874,"c":279.258983593,"v":153325.1079982018,"t":1705665600}
+{"o":279.258983593,"h":285.5206019208,"l":276.9735929892,"c":280.8674616716,"v":197941.2621978087,"t":1705669200}
+{"o":280.8674616716,"h":289.6680087219,"l":274.4346827529,"c":282.5134411406,"v":372561.5851384535,"t":1705672800}
+{"o":282.5134411406,"h":287.5557375759,"l":252.0044164613,"c":281.5904178729,"v":539371.2803112462,"t":1705676400}
+{"o":281.5904178729,"h":298.3433210057,"l":266.6220938405,"c":284.9046915069,"v":800672.4781538161,"t":1705680000}
+{"o":284.9046915069,"h":297.6979427261,"l":272.5401511512,"c":282.7955193292,"v":517981.533450108,"t":1705683600}
+{"o":282.7955193292,"h":294.1319234207,"l":259.6377941303,"c":281.4580439647,"v":493600.2628598366,"t":1705687200}
+{"o":281.4580439647,"h":289.7826235585,"l":264.4801953661,"c":281.2680663163,"v":359888.9264623327,"t":1705690800}
+{"o":281.2680663163,"h":291.2402162257,"l":271.775772921,"c":278.8710779235,"v":342157.9172644524,"t":1705694400}
+{"o":278.8710779235,"h":281.2690542351,"l":268.5285013246,"c":271.1773443744,"v":292375.768211419,"t":1705698000}
+{"o":271.1773443744,"h":275.3500968421,"l":258.8581714602,"c":271.0510869402,"v":269369.4609692342,"t":1705701600}
+{"o":271.0510869402,"h":273.6241957624,"l":260.9796500417,"c":267.9930201783,"v":276398.7246517441,"t":1705705200}
+{"o":267.9930201783,"h":272.7283126905,"l":257.1189666433,"c":267.1810855928,"v":282714.3695832418,"t":1705708800}
+{"o":267.1810855928,"h":274.011545984,"l":249.7777051853,"c":255.7687136493,"v":262811.1461079983,"t":1705712400}
+{"o":255.7687136493,"h":260.2811345438,"l":249.7373975104,"c":253.8783507924,"v":246906.3616782295,"t":1705716000}
+{"o":253.8783507924,"h":292.242884071,"l":235.608232821,"c":249.3351546812,"v":261073.0393101471,"t":1705719600}
+{"o":249.3351546812,"h":253.7919708068,"l":237.2570485046,"c":247.6290756757,"v":225153.8277577501,"t":1705723200}
+{"o":247.6290756757,"h":252.8072466719,"l":244.6222372213,"c":249.3966563291,"v":213273.447925055,"t":1705726800}
+{"o":249.3966563291,"h":252.031861686,"l":242.5001761899,"c":249.4979395836,"v":209178.0554116735,"t":1705730400}
+{"o":249.4979395836,"h":252.7781242698,"l":241.4577633198,"c":248.9145778703,"v":182819.7484243874,"t":1705734000}
+{"o":248.9145778703,"h":252.1113049755,"l":240.5565657015,"c":249.0086592442,"v":218782.9644658353,"t":1705737600}
+{"o":249.0086592442,"h":254.8648793939,"l":239.6300009389,"c":250.8870476404,"v":208627.3589845124,"t":1705741200}
+{"o":250.8870476404,"h":255.3596736822,"l":240.0133395719,"c":244.2338485428,"v":206499.9373299698,"t":1705744800}
+{"o":244.2338485428,"h":247.517495217,"l":240.531574571,"c":241.9416554597,"v":215054.5725105488,"t":1705748400}
+{"o":241.9416554597,"h":244.8879788246,"l":232.6298147514,"c":234.9911606697,"v":192875.4886699879,"t":1705752000}
+{"o":234.9911606697,"h":237.2956337104,"l":218.8543334299,"c":228.7640566828,"v":216377.4234908221,"t":1705755600}
+{"o":228.7640566828,"h":239.9236639548,"l":217.1563923968,"c":234.5246908552,"v":267018.9958526386,"t":1705759200}
+{"o":234.5246908552,"h":238.2118830707,"l":229.2956322196,"c":234.4978183628,"v":295709.7376811836,"t":1705762800}
+{"o":234.4978183628,"h":238.1094101027,"l":229.2992516254,"c":232.6623916402,"v":258385.910775969,"t":1705766400}
+{"o":232.6623916402,"h":237.7142582217,"l":224.0532408833,"c":231.6722598791,"v":289560.499200432,"t":1705770000}
+{"o":231.6722598791,"h":237.0132055408,"l":223.8720257495,"c":230.4404004573,"v":296343.7573700289,"t":1705773600}
+{"o":230.4404004573,"h":231.7357112915,"l":221.6229961014,"c":225.1728888889,"v":235924.3181873297,"t":1705777200}
+{"o":225.1728888889,"h":230.2280486679,"l":220.8060654744,"c":223.2820545486,"v":235772.2654000748,"t":1705780800}
+{"o":223.2820545486,"h":227.3883514644,"l":219.9188959239,"c":223.1649020847,"v":240673.9030869959,"t":1705784400}
+{"o":223.1649020847,"h":224.7758876559,"l":219.4455807001,"c":222.0058660158,"v":240158.124716759,"t":1705788000}
+{"o":222.0058660158,"h":230.4976573219,"l":205.2739742185,"c":228.2902709753,"v":233395.1800626671,"t":1705791600}
+{"o":228.2902709753,"h":233.8658958962,"l":222.9527785132,"c":229.7163770558,"v":307533.8149792759,"t":1705795200}
+{"o":229.7163770558,"h":232.9372943389,"l":226.5622536609,"c":231.8551511136,"v":238625.2997780345,"t":1705798800}
+{"o":231.8551511136,"h":235.2424653658,"l":204.7423138224,"c":227.9129189043,"v":208407.3201634477,"t":1705802400}
+{"o":227.9129189043,"h":230.8020237525,"l":221.7644137492,"c":223.5969591796,"v":211433.5781866615,"t":1705806000}
+{"o":223.5969591796,"h":224.6849453386,"l":209.7961149283,"c":216.906374806,"v":189790.5068294067,"t":1705809600}
+{"o":216.906374806,"h":220.724088018,"l":204.6596783235,"c":217.4196543762,"v":185440.390921279,"t":1705813200}
+{"o":217.4196543762,"h":226.1673332733,"l":216.4894961037,"c":224.7219101597,"v":184859.5549046485,"t":1705816800}
+{"o":224.7219101597,"h":226.9568702534,"l":221.0751778234,"c":223.1422433358,"v":177106.8190823173,"t":1705820400}
+{"o":223.1422433358,"h":225.8134506086,"l":218.210209761,"c":222.6927226136,"v":225156.0200987856,"t":1705824000}
+{"o":222.6927226136,"h":224.7972461289,"l":216.5485668713,"c":219.2961887422,"v":188111.8650196293,"t":1705827600}
+{"o":219.2961887422,"h":223.4858917328,"l":216.6647939667,"c":219.6946284643,"v":200854.9519941355,"t":1705831200}
+{"o":219.6946284643,"h":221.2252523213,"l":214.9428925032,"c":217.2831718145,"v":168818.2501440408,"t":1705834800}
+{"o":217.2831718145,"h":224.2190681318,"l":215.8826587159,"c":222.2426554844,"v":175750.985017256,"t":1705838400}
+{"o":222.2426554844,"h":227.038028298,"l":208.7027714568,"c":221.6732828917,"v":262637.9927901282,"t":1705842000}
+{"o":221.6732828917,"h":224.5448708264,"l":216.4852472481,"c":218.5398190481,"v":198234.8655934791,"t":1705845600}
+{"o":218.5398190481,"h":224.9495162063,"l":214.8229782079,"c":219.787842,"v":331839.9507594432,"t":1705849200}
+{"o":219.787842,"h":222.8730850028,"l":213.22181824,"c":217.984719134,"v":257451.4784899899,"t":1705852800}
+{"o":217.984719134,"h":220.6620840571,"l":210.5802987167,"c":212.299864263,"v":202281.4045710399,"t":1705856400}
+{"o":212.299864263,"h":214.9182996433,"l":209.2721888282,"c":211.8832329712,"v":209333.0892822966,"t":1705860000}
+{"o":211.8832329712,"h":215.3127342127,"l":210.1939851766,"c":211.034782907,"v":224018.0946285589,"t":1705863600}
+{"o":211.034782907,"h":213.8348058829,"l":206.276411885,"c":210.6836965915,"v":254750.6463934039,"t":1705867200}
+{"o":210.6836965915,"h":216.8322374232,"l":209.7088884292,"c":214.996385366,"v":311857.7013357276,"t":1705870800}
+{"o":214.996385366,"h":218.4111191517,"l":210.4543458577,"c":214.0208635543,"v":252289.6717108463,"t":1705874400}
+{"o":214.0208635543,"h":219.1764038439,"l":211.600182916,"c":216.9325023789,"v":241595.2767148274,"t":1705878000}
+{"o":216.9325023789,"h":222.9945393488,"l":213.3905036262,"c":220.676006452,"v":241996.2375600052,"t":1705881600}
+{"o":220.676006452,"h":228.22527448,"l":214.5533203677,"c":221.6071379872,"v":308799.8277191842,"t":1705885200}
+{"o":221.6071379872,"h":230.8858444416,"l":218.8345983634,"c":227.5454953907,"v":277726.114605101,"t":1705888800}
+{"o":227.5454953907,"h":232.4784752155,"l":218.4576110237,"c":227.5990401045,"v":297783.4980060665,"t":1705892400}
+{"o":227.5990401045,"h":231.6693550202,"l":221.979672686,"c":229.437811049,"v":228557.2315201907,"t":1705896000}
+{"o":229.437811049,"h":234.4064408201,"l":221.9639104412,"c":227.5577086721,"v":207967.3050892014,"t":1705899600}
+{"o":227.5577086721,"h":233.5128305356,"l":225.8634562273,"c":230.444569568,"v":152702.9590792782,"t":1705903200}
+{"o":230.444569568,"h":233.6447329508,"l":219.3163031698,"c":229.5397655581,"v":164644.7423824537,"t":1705906800}
+{"o":229.5397655581,"h":230.2213699716,"l":222.2185581981,"c":225.9764482134,"v":255014.1382768644,"t":1705910400}
+{"o":225.9764482134,"h":232.6470776934,"l":220.9543807929,"c":227.4561347549,"v":254119.1848497469,"t":1705914000}
+{"o":227.4561347549,"h":234.8714490612,"l":223.3111491781,"c":228.1731688471,"v":350972.4405614432,"t":1705917600}
+{"o":228.1731688471,"h":232.6652663726,"l":224.075561289,"c":226.9361010022,"v":223357.5886435605,"t":1705921200}
+{"o":226.9361010022,"h":232.1734338532,"l":223.9088564516,"c":227.0622893746,"v":217907.0302994636,"t":1705924800}
+{"o":227.0622893746,"h":236.5543401063,"l":216.5079625155,"c":223.7331002531,"v":279038.7905332151,"t":1705928400}
+{"o":223.7331002531,"h":232.9573628526,"l":215.6906218793,"c":224.4667949101,"v":337080.7408718414,"t":1705932000}
+{"o":224.4667949101,"h":232.4275465343,"l":192.0764904243,"c":223.7044682268,"v":461359.032850143,"t":1705935600}
+{"o":223.7044682268,"h":226.9318588028,"l":217.1553259805,"c":219.7186879562,"v":368363.686660344,"t":1705939200}
+{"o":219.7186879562,"h":224.5298043612,"l":216.84526671,"c":221.3696224179,"v":341028.9048776141,"t":1705942800}
+{"o":221.3696224179,"h":224.7445310828,"l":213.6362146101,"c":218.1218726904,"v":414220.9612478925,"t":1705946400}
+{"o":218.1218726904,"h":228.8533035674,"l":207.4636691793,"c":217.0776888976,"v":807953.4661790305,"t":1705950000}
+{"o":217.0776888976,"h":226.5106578895,"l":205.7482166951,"c":212.5461265104,"v":466378.4075203339,"t":1705953600}
+{"o":212.5461265104,"h":215.9892434138,"l":207.2539050597,"c":212.5214785012,"v":316461.4221930639,"t":1705957200}
+{"o":212.5214785012,"h":217.9267852987,"l":208.1476930979,"c":211.6826403358,"v":318727.798532963,"t":1705960800}
+{"o":211.6826403358,"h":219.9825443753,"l":206.1772963714,"c":214.9821912116,"v":326648.1865281239,"t":1705964400}
+{"o":214.9821912116,"h":221.4918005433,"l":210.9540606591,"c":216.0480620415,"v":336944.2653663297,"t":1705968000}
+{"o":216.0480620415,"h":218.2263646133,"l":209.0483158268,"c":213.1899464754,"v":232970.1472077874,"t":1705971600}
+{"o":213.1899464754,"h":218.1118939136,"l":205.0761211437,"c":211.0300913335,"v":217078.3188461552,"t":1705975200}
+{"o":211.0300913335,"h":215.9506955528,"l":207.2686445654,"c":209.8437858495,"v":219838.8015526459,"t":1705978800}
+{"o":209.8437858495,"h":216.0706886007,"l":209.5547748858,"c":212.5256641206,"v":213159.1981478234,"t":1705982400}
+{"o":212.5256641206,"h":214.8677221149,"l":210.1604219981,"c":214.2531438036,"v":238880.4487802,"t":1705986000}
+{"o":214.2531438036,"h":218.1303763716,"l":210.7179579856,"c":215.1692572656,"v":206169.271969889,"t":1705989600}
+{"o":215.1692572656,"h":225.1951187815,"l":208.9509766595,"c":217.6924385623,"v":247543.5933952741,"t":1705993200}
+{"o":217.6924385623,"h":230.0820143532,"l":198.2958513274,"c":221.0601687712,"v":440861.9965481496,"t":1705996800}
+{"o":221.0601687712,"h":234.3328886047,"l":199.4716820484,"c":226.3976300168,"v":529510.534860884,"t":1706000400}
+{"o":226.3976300168,"h":233.9480713061,"l":218.558365371,"c":226.6973673931,"v":304212.2221315412,"t":1706004000}
+{"o":226.6973673931,"h":235.1957711933,"l":204.9714691124,"c":230.8771858928,"v":396239.4981164921,"t":1706007600}
+{"o":230.8771858928,"h":237.2514402508,"l":224.2814156974,"c":228.8710286372,"v":390611.3120016439,"t":1706011200}
+{"o":228.8710286372,"h":233.0956787217,"l":224.043172608,"c":227.444191339,"v":284035.3716987598,"t":1706014800}
+{"o":227.444191339,"h":234.8906763521,"l":218.8707595391,"c":226.9154824278,"v":518130.8632453553,"t":1706018400}
+{"o":226.9154824278,"h":236.1226682407,"l":211.1729507549,"c":220.1604983614,"v":591443.9809987654,"t":1706022000}
+{"o":220.1604983614,"h":227.9448116255,"l":215.9667379067,"c":221.5469864538,"v":381829.7077299063,"t":1706025600}
+{"o":221.5469864538,"h":225.2199553792,"l":216.5756479704,"c":218.6213022392,"v":417837.2510742793,"t":1706029200}
+{"o":218.6213022392,"h":223.671701283,"l":208.5319160404,"c":217.4001246825,"v":355956.284013403,"t":1706032800}
+{"o":217.4001246825,"h":220.7358133955,"l":214.2189184919,"c":217.7558667215,"v":279506.6841683209,"t":1706036400}
+{"o":217.7558667215,"h":222.2288895293,"l":214.5289233713,"c":217.5758455404,"v":256928.848422213,"t":1706040000}
+{"o":217.5758455404,"h":223.6583813728,"l":214.5311076628,"c":219.2327730783,"v":268691.7072033031,"t":1706043600}
+{"o":219.2327730783,"h":224.733927761,"l":212.5845218628,"c":219.1005250123,"v":255322.7026593556,"t":1706047200}
+{"o":219.1005250123,"h":225.3407653978,"l":215.8674096113,"c":221.4089835548,"v":333673.3103836084,"t":1706050800}
+{"o":221.4089835548,"h":227.7277198936,"l":215.1222372956,"c":220.308397315,"v":420160.9387815428,"t":1706054400}
+{"o":220.308397315,"h":230.9864542857,"l":216.1212548014,"c":225.9307011448,"v":282904.9369099195,"t":1706058000}
+{"o":225.9307011448,"h":231.2772454944,"l":222.9766311075,"c":228.1308374791,"v":263874.6984074236,"t":1706061600}
+{"o":228.1308374791,"h":231.1289644045,"l":224.8119924323,"c":227.4138976172,"v":387830.7898023695,"t":1706065200}
+{"o":227.4138976172,"h":230.6947788035,"l":225.5134547916,"c":228.4744115868,"v":262759.4951553083,"t":1706068800}
+{"o":228.4744115868,"h":235.0132118425,"l":225.7262480632,"c":233.8878759381,"v":236965.5857516947,"t":1706072400}
+{"o":233.8878759381,"h":238.1988002578,"l":224.7664785877,"c":231.827664341,"v":211750.8235362298,"t":1706076000}
+{"o":231.827664341,"h":238.6925879328,"l":227.3196034922,"c":235.4234436562,"v":245781.5030677108,"t":1706079600}
+{"o":235.4234436562,"h":241.5194470095,"l":232.509526849,"c":237.8913219771,"v":245047.5782654047,"t":1706083200}
+{"o":237.8913219771,"h":241.0420901199,"l":234.8893229562,"c":238.0591758102,"v":227355.8417612196,"t":1706086800}
+{"o":238.0591758102,"h":244.9588769036,"l":194.8853893087,"c":235.8685804286,"v":263884.4661462305,"t":1706090400}
+{"o":235.8685804286,"h":244.1905152353,"l":232.5389564448,"c":241.1207451841,"v":204428.175827826,"t":1706094000}
+{"o":241.1207451841,"h":243.8849233365,"l":236.7224884947,"c":239.8701307639,"v":263184.7925965864,"t":1706097600}
+{"o":239.8701307639,"h":244.6284244388,"l":236.2512417894,"c":241.0774554503,"v":270839.4556080387,"t":1706101200}
+{"o":241.0774554503,"h":244.8822999062,"l":233.790095706,"c":238.5835480345,"v":360208.5390298822,"t":1706104800}
+{"o":238.5835480345,"h":244.739783483,"l":234.7168465403,"c":239.1146036949,"v":295960.4495923689,"t":1706108400}
+{"o":239.1146036949,"h":250.1163900207,"l":230.3448360781,"c":234.4135428843,"v":337484.4487795295,"t":1706112000}
+{"o":234.4135428843,"h":237.4612796415,"l":230.0208168122,"c":232.2087200603,"v":277511.4685282062,"t":1706115600}
+{"o":232.2087200603,"h":238.4258450348,"l":227.5187029895,"c":234.0130415274,"v":287963.4430226443,"t":1706119200}
+{"o":234.0130415274,"h":236.7391553387,"l":219.9910679403,"c":233.7238212648,"v":233857.2255425061,"t":1706122800}
+{"o":233.7238212648,"h":238.9540381385,"l":227.6600124578,"c":228.1496405245,"v":320899.2980681771,"t":1706126400}
+{"o":228.1496405245,"h":234.6854953734,"l":227.7384932012,"c":232.5809060288,"v":275524.3858058434,"t":1706130000}
+{"o":232.5809060288,"h":237.4517661177,"l":228.5128277171,"c":232.2450510598,"v":262366.2147366134,"t":1706133600}
+{"o":232.2450510598,"h":241.4072465176,"l":227.7636385407,"c":232.6455211178,"v":330304.803970733,"t":1706137200}
+{"o":232.6455211178,"h":237.4367884949,"l":229.9204354821,"c":234.5456417257,"v":331687.8954484567,"t":1706140800}
+{"o":234.5456417257,"h":240.6832876057,"l":228.7880152423,"c":235.9567055058,"v":239692.227639586,"t":1706144400}
+{"o":235.9567055058,"h":239.0942148237,"l":232.3846604322,"c":235.9261908463,"v":224385.9143288191,"t":1706148000}
+{"o":235.9261908463,"h":238.2999818422,"l":227.8202818203,"c":236.8281476082,"v":199461.253998353,"t":1706151600}
+{"o":236.8281476082,"h":239.31657515,"l":232.317730097,"c":234.6194963216,"v":237218.567150234,"t":1706155200}
+{"o":234.6194963216,"h":238.9529116502,"l":232.0719580517,"c":233.6362009642,"v":228625.45140655,"t":1706158800}
+{"o":233.6362009642,"h":238.074559779,"l":224.7463357855,"c":230.1607759638,"v":210833.3120833796,"t":1706162400}
+{"o":230.1607759638,"h":231.5201204321,"l":225.9527346838,"c":227.0724903536,"v":194585.2590898973,"t":1706166000}
+{"o":227.0724903536,"h":228.0891589654,"l":219.1587199354,"c":222.2157520503,"v":199831.3126490663,"t":1706169600}
+{"o":222.2157520503,"h":225.4465973729,"l":217.651979151,"c":223.0595868319,"v":156022.1515487718,"t":1706173200}
+{"o":223.0595868319,"h":227.0707498578,"l":215.7906601238,"c":219.5966379188,"v":177441.326938128,"t":1706176800}
+{"o":219.5966379188,"h":292.1573699944,"l":215.7100396491,"c":221.8668387377,"v":231481.6568994921,"t":1706180400}
+{"o":221.8668387377,"h":227.1359941211,"l":213.2228181176,"c":217.2025248981,"v":251014.3136552079,"t":1706184000}
+{"o":217.2025248981,"h":223.396790161,"l":214.363933592,"c":220.2010469276,"v":227272.5553850816,"t":1706187600}
+{"o":220.2010469276,"h":225.6308412488,"l":215.8561813074,"c":222.0604388149,"v":264707.1927832011,"t":1706191200}
+{"o":222.0604388149,"h":224.8166155708,"l":214.5911919999,"c":216.743765634,"v":362943.5171495305,"t":1706194800}
+{"o":216.743765634,"h":221.9653037349,"l":212.4216603565,"c":215.4534274161,"v":298159.7315625844,"t":1706198400}
+{"o":215.4534274161,"h":218.2619228931,"l":207.9625112768,"c":210.8560029581,"v":310355.9968481839,"t":1706202000}
+{"o":210.8560029581,"h":215.7034376168,"l":205.4247200695,"c":212.5014038827,"v":344222.0638135574,"t":1706205600}
+{"o":212.5014038827,"h":218.7745529364,"l":211.1709307491,"c":215.1220977226,"v":299028.2381952726,"t":1706209200}
+{"o":215.1220977226,"h":216.4184854891,"l":210.5980546317,"c":211.9521766379,"v":280271.6233206333,"t":1706212800}
+{"o":211.9521766379,"h":215.1371584735,"l":210.1497582179,"c":213.3908049792,"v":297998.4145733067,"t":1706216400}
+{"o":213.3908049792,"h":215.8279631768,"l":209.5617996543,"c":211.7050863856,"v":219314.4612004179,"t":1706220000}
+{"o":211.7050863856,"h":216.7951091403,"l":210.1317851527,"c":213.5351251933,"v":224851.5753566938,"t":1706223600}
+{"o":213.5351251933,"h":218.9151793755,"l":208.8504143066,"c":212.7335164499,"v":229053.0409519527,"t":1706227200}
+{"o":212.7335164499,"h":213.59559425,"l":205.9170610368,"c":208.0086104389,"v":243865.1723902077,"t":1706230800}
+{"o":208.0086104389,"h":213.3230400097,"l":203.204942766,"c":208.4501914078,"v":232788.3867054565,"t":1706234400}
+{"o":208.4501914078,"h":212.4876919555,"l":206.7978439204,"c":209.5146320889,"v":185071.1289614498,"t":1706238000}
+{"o":209.5146320889,"h":213.6202944025,"l":206.8857506896,"c":211.0840639148,"v":186956.5081766846,"t":1706241600}
+{"o":211.0840639148,"h":214.8029272928,"l":209.9818630223,"c":212.760071415,"v":198907.2304875743,"t":1706245200}
+{"o":212.760071415,"h":220.480583506,"l":210.7619765281,"c":215.2660988424,"v":203478.9174491156,"t":1706248800}
+{"o":215.2660988424,"h":218.284502108,"l":212.1713092971,"c":215.129747316,"v":245800.2428965379,"t":1706252400}
+{"o":215.129747316,"h":219.1041141597,"l":213.2651739985,"c":217.9557292039,"v":214901.2731571564,"t":1706256000}
+{"o":217.9557292039,"h":223.4725327301,"l":216.1671698932,"c":220.2068465563,"v":178854.2983952275,"t":1706259600}
+{"o":220.2068465563,"h":232.4811467281,"l":214.4568489589,"c":223.9889167149,"v":258530.0575342709,"t":1706263200}
+{"o":223.9889167149,"h":292.5472199665,"l":220.1648361257,"c":225.4906846772,"v":341291.8071097328,"t":1706266800}
+{"o":225.4906846772,"h":228.6854713893,"l":219.8480287837,"c":224.6572147213,"v":271319.6936317842,"t":1706270400}
+{"o":224.6572147213,"h":226.7841726263,"l":219.1631035178,"c":220.5974133478,"v":219780.9365314799,"t":1706274000}
+{"o":220.5974133478,"h":228.60871489,"l":219.5001758655,"c":224.1296669734,"v":306024.8129754285,"t":1706277600}
+{"o":224.1296669734,"h":280.2234605708,"l":221.7190121771,"c":225.6924165859,"v":463402.3542244172,"t":1706281200}
+{"o":225.6924165859,"h":231.1102986056,"l":223.6870392895,"c":228.9043833421,"v":520444.8469809402,"t":1706284800}
+{"o":228.9043833421,"h":232.6321580786,"l":225.6073685227,"c":230.4970290848,"v":330575.6065240388,"t":1706288400}
+{"o":230.4970290848,"h":239.3196245953,"l":227.8649944008,"c":234.7550168266,"v":289713.2601399751,"t":1706292000}
+{"o":234.7550168266,"h":237.1725150519,"l":232.718231633,"c":234.2995978971,"v":285520.5888439463,"t":1706295600}
+{"o":234.2995978971,"h":240.4165483191,"l":232.1091639539,"c":234.8283616146,"v":320940.7682839211,"t":1706299200}
+{"o":234.8283616146,"h":237.4057975267,"l":231.6749195739,"c":233.7676423969,"v":289305.8689534924,"t":1706302800}
+{"o":233.7676423969,"h":237.3602871699,"l":231.8990109108,"c":234.5487545447,"v":317477.0466399426,"t":1706306400}
+{"o":234.5487545447,"h":236.8612230634,"l":231.9127719971,"c":235.1944573315,"v":296743.8785941057,"t":1706310000}
+{"o":235.1944573315,"h":240.3741939528,"l":233.9147178667,"c":236.8030720767,"v":254906.411708086,"t":1706313600}
+{"o":236.8030720767,"h":242.9093121153,"l":234.9949814411,"c":238.4350807983,"v":262113.9282315377,"t":1706317200}
+{"o":238.4350807983,"h":241.9670886387,"l":236.3746967531,"c":240.4384369084,"v":214566.1941857884,"t":1706320800}
+{"o":240.4384369084,"h":242.5980837563,"l":237.2677557911,"c":240.1633306394,"v":252010.333861597,"t":1706324400}
+{"o":240.1633306394,"h":278.8885981833,"l":236.0841013734,"c":237.1475980695,"v":230041.6253728893,"t":1706328000}
+{"o":237.1475980695,"h":238.2737123478,"l":229.9980914786,"c":234.1220166751,"v":234818.2619525699,"t":1706331600}
+{"o":234.1220166751,"h":240.4994123553,"l":230.2988779905,"c":237.5291477463,"v":227970.267457711,"t":1706335200}
+{"o":237.5291477463,"h":238.4857288509,"l":229.0619201984,"c":230.5504516614,"v":238680.7697036903,"t":1706338800}
+{"o":230.5504516614,"h":232.2637765625,"l":224.9636318199,"c":225.7089480317,"v":165532.7080994356,"t":1706342400}
+{"o":225.7089480317,"h":229.8527545201,"l":222.496265871,"c":226.7665234596,"v":190195.2596637416,"t":1706346000}
+{"o":226.7665234596,"h":229.1248355609,"l":222.5167783297,"c":224.0214140016,"v":156267.5804872897,"t":1706349600}
+{"o":224.0214140016,"h":226.3656098631,"l":222.7472317271,"c":223.5287796193,"v":206901.5677458353,"t":1706353200}
+{"o":223.5287796193,"h":227.512802675,"l":222.5522944727,"c":224.1619351008,"v":149130.3652870141,"t":1706356800}
+{"o":224.1619351008,"h":229.1463729754,"l":223.520347643,"c":226.8329101842,"v":181940.7564645502,"t":1706360400}
+{"o":226.8329101842,"h":232.0147972703,"l":225.4149069785,"c":228.8966423373,"v":257293.7774717646,"t":1706364000}
+{"o":228.8966423373,"h":232.8275012463,"l":209.2148757639,"c":231.0862619586,"v":219745.0211975507,"t":1706367600}
+{"o":231.0862619586,"h":233.0348418573,"l":227.1863744701,"c":228.8681538079,"v":226538.381844326,"t":1706371200}
+{"o":228.8681538079,"h":233.0781402001,"l":227.5217946464,"c":231.8823955066,"v":185154.1463673618,"t":1706374800}
+{"o":231.8823955066,"h":235.6826946478,"l":230.4732374757,"c":232.8006080635,"v":186816.5274525805,"t":1706378400}
+{"o":232.8006080635,"h":235.2493609767,"l":231.4348976343,"c":233.0854049315,"v":179514.2419817037,"t":1706382000}
+{"o":233.0854049315,"h":236.3150621563,"l":232.5419856484,"c":234.2175979084,"v":191861.8347494392,"t":1706385600}
+{"o":234.2175979084,"h":236.3423756445,"l":232.3826486406,"c":234.5364868929,"v":215504.5567493171,"t":1706389200}
+{"o":234.5364868929,"h":236.9900223261,"l":233.1961167143,"c":235.8626449158,"v":206053.0514461066,"t":1706392800}
+{"o":235.8626449158,"h":239.2028444776,"l":232.7143352863,"c":234.6636756749,"v":216208.6305030809,"t":1706396400}
+{"o":234.6636756749,"h":238.8423087659,"l":232.1298116776,"c":236.9252388725,"v":210173.6780605355,"t":1706400000}
+{"o":236.9252388725,"h":239.9387478951,"l":231.0071588776,"c":232.434956954,"v":254048.8194670134,"t":1706403600}
+{"o":232.434956954,"h":233.7481956288,"l":228.685063264,"c":231.0020657561,"v":242062.8824456449,"t":1706407200}
+{"o":231.0020657561,"h":237.3897468206,"l":226.1041281378,"c":236.0670844137,"v":298408.7524776714,"t":1706410800}
+{"o":236.0670844137,"h":238.9656196037,"l":226.3844845117,"c":234.8148199166,"v":343572.0078365335,"t":1706414400}
+{"o":234.8148199166,"h":240.8299421013,"l":230.4387815188,"c":236.8055356409,"v":272705.3133111864,"t":1706418000}
+{"o":236.8055356409,"h":239.6566095539,"l":234.406564299,"c":235.7784243753,"v":221171.1193116657,"t":1706421600}
+{"o":235.7784243753,"h":237.1597202592,"l":232.3988153291,"c":233.5837042968,"v":187603.6530837957,"t":1706425200}
+{"o":233.5837042968,"h":238.9459301005,"l":225.0039592838,"c":229.5193723607,"v":201122.699443558,"t":1706428800}
+{"o":229.5193723607,"h":234.0755914368,"l":224.5321202057,"c":227.0159048131,"v":232914.7238504553,"t":1706432400}
+{"o":227.0159048131,"h":234.499130049,"l":225.2164171242,"c":230.6543090482,"v":295820.4260756591,"t":1706436000}
+{"o":230.6543090482,"h":234.552708866,"l":224.3751002495,"c":227.8731478728,"v":259068.3063265992,"t":1706439600}
+{"o":227.8731478728,"h":239.7125193246,"l":224.2866203652,"c":235.6733847329,"v":350154.1559870499,"t":1706443200}
+{"o":235.6733847329,"h":244.2657071038,"l":233.9342308786,"c":240.420226383,"v":333807.9002928157,"t":1706446800}
+{"o":240.420226383,"h":247.2078619334,"l":218.5669554689,"c":242.5952783349,"v":309010.3583798098,"t":1706450400}
+{"o":242.5952783349,"h":246.7030734168,"l":239.9537495946,"c":242.8808554913,"v":353937.9225304053,"t":1706454000}
+{"o":242.8808554913,"h":251.5689391392,"l":240.6238752341,"c":248.6619457371,"v":265639.342789026,"t":1706457600}
+{"o":248.6619457371,"h":252.3724363192,"l":216.5605001494,"c":245.8076434208,"v":309089.9160432533,"t":1706461200}
+{"o":245.8076434208,"h":252.3699144736,"l":243.1181064945,"c":249.103270962,"v":321149.6322977619,"t":1706464800}
+{"o":249.103270962,"h":253.8005073271,"l":240.6980960879,"c":247.3833744061,"v":392681.6819933996,"t":1706468400}
+{"o":247.3833744061,"h":254.5448052151,"l":239.7816333953,"c":249.3534170778,"v":393720.9787321934,"t":1706472000}
+{"o":249.3534170778,"h":251.8230362474,"l":245.8613306909,"c":249.2334045949,"v":310473.6968104217,"t":1706475600}
+{"o":249.2334045949,"h":253.8728076131,"l":245.6425208405,"c":249.1515588963,"v":329109.6358879216,"t":1706479200}
+{"o":249.1515588963,"h":255.5110053873,"l":246.9575260809,"c":253.2095503057,"v":364816.815998546,"t":1706482800}
+{"o":253.2095503057,"h":255.5393818012,"l":250.008964,"c":251.5174993605,"v":312110.0354468178,"t":1706486400}
+{"o":251.5174993605,"h":256.5431354034,"l":241.5734025168,"c":249.9359892262,"v":320311.8220123854,"t":1706490000}
+{"o":249.9359892262,"h":253.0205927199,"l":247.2327471664,"c":250.0893177228,"v":320068.9487180941,"t":1706493600}
+{"o":250.0893177228,"h":256.0192531764,"l":245.6478136234,"c":250.6954816753,"v":325715.3293851639,"t":1706497200}
+{"o":250.6954816753,"h":295.8252236631,"l":248.3267541896,"c":250.5018474858,"v":292746.0453453579,"t":1706500800}
+{"o":250.5018474858,"h":253.7518077756,"l":247.3753905517,"c":249.0461637779,"v":241192.3371965928,"t":1706504400}
+{"o":249.0461637779,"h":253.0447870932,"l":246.1184823466,"c":250.8636857279,"v":225358.3721102527,"t":1706508000}
+{"o":250.8636857279,"h":256.3545112771,"l":247.18169442,"c":253.5542054716,"v":212205.1517328958,"t":1706511600}
+{"o":253.5542054716,"h":255.1568550325,"l":246.0585598971,"c":251.9038330116,"v":244669.5976125084,"t":1706515200}
+{"o":251.9038330116,"h":255.3211117711,"l":246.8399696489,"c":250.9969087784,"v":223302.7700466166,"t":1706518800}
+{"o":250.9969087784,"h":253.5314208881,"l":246.3348166285,"c":250.2866350135,"v":172424.3807781641,"t":1706522400}
+{"o":250.2866350135,"h":251.7071481612,"l":246.1222551641,"c":248.5988451979,"v":236847.7769867895,"t":1706526000}
+{"o":248.5988451979,"h":253.2977223991,"l":244.088533288,"c":248.0168680984,"v":272740.1782446905,"t":1706529600}
+{"o":248.0168680984,"h":251.1288982047,"l":244.5717095686,"c":247.0372918543,"v":404283.7336199602,"t":1706533200}
+{"o":247.0372918543,"h":252.7354753591,"l":244.2990827273,"c":248.4219174302,"v":372686.5619870257,"t":1706536800}
+{"o":248.4219174302,"h":252.3139468481,"l":241.396614156,"c":246.7775180208,"v":241912.6273042098,"t":1706540400}
+{"o":246.7775180208,"h":258.1436000422,"l":240.1134221255,"c":252.6322637632,"v":442186.3100214779,"t":1706544000}
+{"o":252.6322637632,"h":254.8164447181,"l":247.7900388782,"c":248.8255224473,"v":341736.8506288078,"t":1706547600}
+{"o":248.8255224473,"h":250.2713730684,"l":242.1970027208,"c":246.8764061899,"v":294611.2314463921,"t":1706551200}
+{"o":246.8764061899,"h":250.6961753441,"l":245.2571339254,"c":249.3519757031,"v":222930.6947991944,"t":1706554800}
+{"o":249.3519757031,"h":252.0125244513,"l":245.5331014113,"c":249.3558046724,"v":202200.947100598,"t":1706558400}
+{"o":249.3558046724,"h":252.3177974293,"l":248.941907953,"c":249.4481357523,"v":200285.6746712177,"t":1706562000}
+{"o":249.4481357523,"h":253.3000307045,"l":247.7686182071,"c":251.6233743257,"v":211062.4364709613,"t":1706565600}
+{"o":251.6233743257,"h":255.3713932991,"l":249.3259150498,"c":253.8149121173,"v":256377.0252416792,"t":1706569200}
+{"o":253.8149121173,"h":257.3747843915,"l":251.1797435413,"c":253.627622684,"v":228024.3000261401,"t":1706572800}
+{"o":253.627622684,"h":258.3932568517,"l":248.0831407328,"c":254.0037905279,"v":295206.2181982913,"t":1706576400}
+{"o":254.0037905279,"h":259.4755188413,"l":251.764399466,"c":257.6347236988,"v":259843.3161165785,"t":1706580000}
+{"o":257.6347236988,"h":264.2524473562,"l":253.6224117074,"c":258.0687023432,"v":266079.9075624443,"t":1706583600}
+{"o":258.0687023432,"h":260.4344501422,"l":254.6000094159,"c":257.8324400309,"v":183439.2006073513,"t":1706587200}
+{"o":257.8324400309,"h":261.0898588518,"l":254.7213459522,"c":258.6955630901,"v":204928.9994471705,"t":1706590800}
+{"o":258.6955630901,"h":262.2093218121,"l":255.1193628,"c":258.9120939948,"v":217953.0151665129,"t":1706594400}
+{"o":258.9120939948,"h":260.2389905788,"l":250.5182758047,"c":251.0707259815,"v":178572.9104460778,"t":1706598000}
+{"o":251.0707259815,"h":256.8477647872,"l":248.7468805438,"c":254.9083913094,"v":213211.8819641605,"t":1706601600}
+{"o":254.9083913094,"h":258.4529945677,"l":252.4079920489,"c":253.7413255852,"v":177326.0090938208,"t":1706605200}
+{"o":253.7413255852,"h":257.7052122551,"l":249.7065290222,"c":254.6783186424,"v":173736.0399641348,"t":1706608800}
+{"o":254.6783186424,"h":260.7979535214,"l":250.6903159266,"c":259.6201694005,"v":265946.3301317532,"t":1706612400}
+{"o":259.6201694005,"h":268.2231954008,"l":252.6245142305,"c":263.4473946842,"v":327550.3453648089,"t":1706616000}
+{"o":263.4473946842,"h":266.9336887609,"l":255.5329298124,"c":261.6838089742,"v":308784.3387471742,"t":1706619600}
+{"o":261.6838089742,"h":266.6487080518,"l":256.0507955287,"c":261.3589499719,"v":295723.3752845299,"t":1706623200}
+{"o":261.3589499719,"h":266.1610085256,"l":242.6210105007,"c":246.3439746147,"v":398237.9420813041,"t":1706626800}
+{"o":246.3439746147,"h":252.6687475538,"l":239.225707471,"c":242.6973185185,"v":337850.6272740231,"t":1706630400}
+{"o":242.6973185185,"h":245.7135121049,"l":234.1963590561,"c":236.3520292013,"v":280545.0579689402,"t":1706634000}
+{"o":236.3520292013,"h":241.1817367586,"l":232.7201468245,"c":238.1387122737,"v":273113.4454620202,"t":1706637600}
+{"o":238.1387122737,"h":239.733362127,"l":234.0600620046,"c":237.3902411581,"v":181956.2243542099,"t":1706641200}
diff --git a/So11111111111111111111111111111111111111112_HezGWsxSVMqEZy7HJf7TtXzQRLiDruYsheYWqoUVnWQo.json b/So11111111111111111111111111111111111111112_HezGWsxSVMqEZy7HJf7TtXzQRLiDruYsheYWqoUVnWQo.json
new file mode 100644
index 0000000000000000000000000000000000000000..9890da3cbba50d52613bbe37b9c32846a41b5f28
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_HezGWsxSVMqEZy7HJf7TtXzQRLiDruYsheYWqoUVnWQo.json
@@ -0,0 +1,9000 @@
+{"o":79658.8456888894,"h":80037.6892973998,"l":78553.8958293594,"c":79615.8113475942,"v":1455843.1871632854,"t":1731844800}
+{"o":79615.8113475942,"h":82285.6389460037,"l":77905.2402351504,"c":79198.1946649609,"v":1532679.6522670372,"t":1731848400}
+{"o":79198.1946649609,"h":80026.7345273065,"l":77143.3366254125,"c":79858.814466459,"v":1469951.1536370395,"t":1731852000}
+{"o":79858.814466459,"h":80456.3269823641,"l":74919.0491189464,"c":76919.4233912243,"v":1526437.4572096178,"t":1731855600}
+{"o":76919.4233912243,"h":77150.7373849028,"l":76347.0568359458,"c":76747.6566511536,"v":1566405.883958803,"t":1731859200}
+{"o":76747.6566511536,"h":81125.7511624244,"l":76122.3166507467,"c":79698.9977493433,"v":1362180.6200855395,"t":1731862800}
+{"o":79698.9977493433,"h":82125.1874273107,"l":78821.3527956488,"c":81669.6866082792,"v":1286103.1671145726,"t":1731866400}
+{"o":81669.6866082792,"h":83380.2400246272,"l":79535.7571426874,"c":80839.5276041995,"v":1378996.7946017315,"t":1731870000}
+{"o":80839.5276041995,"h":81424.1900907531,"l":79213.0467237921,"c":79897.5572508077,"v":1440843.6669740584,"t":1731873600}
+{"o":79897.5572508077,"h":82747.9422069166,"l":78858.9602775074,"c":81218.9085245978,"v":1369483.7756792514,"t":1731877200}
+{"o":81218.9085245978,"h":82220.3015193744,"l":80768.9856968061,"c":81924.6265648766,"v":1382584.3602635411,"t":1731880800}
+{"o":81924.6265648766,"h":83180.9907005563,"l":78676.3959338104,"c":80096.6805639324,"v":1396491.567695688,"t":1731884400}
+{"o":80096.6805639324,"h":82824.6009198918,"l":78067.7008085056,"c":81124.0187843381,"v":1461051.9759076887,"t":1731888000}
+{"o":81124.0187843381,"h":82689.4658337568,"l":80848.1880643015,"c":81963.0048797944,"v":1369302.9137487141,"t":1731891600}
+{"o":81963.0048797944,"h":82788.0874091945,"l":81816.5097519324,"c":82618.3356094742,"v":1353942.9754368691,"t":1731895200}
+{"o":82618.3356094742,"h":84227.3361373574,"l":81813.9819290977,"c":84134.1178378698,"v":1300800.2428759229,"t":1731898800}
+{"o":84134.1178378698,"h":84551.1663470143,"l":81015.8898721098,"c":81657.3325842724,"v":1293500.480405096,"t":1731902400}
+{"o":81657.3325842724,"h":93652.1430130914,"l":81296.1334029802,"c":89786.7623200324,"v":1188028.7344866274,"t":1731906000}
+{"o":89786.7623200324,"h":90068.3477298383,"l":89178.6596970142,"c":89419.633038606,"v":1296264.5070050256,"t":1731909600}
+{"o":89419.633038606,"h":89929.6231203869,"l":87824.2174644103,"c":89771.0655510522,"v":1109547.1895865863,"t":1731913200}
+{"o":89771.0655510522,"h":90145.9206992951,"l":85124.4970501469,"c":86150.0173938592,"v":1158325.2509113913,"t":1731916800}
+{"o":86150.0173938592,"h":89436.1007794132,"l":85637.9620235302,"c":88063.8436428936,"v":1512909.4982307288,"t":1731920400}
+{"o":88063.8436428936,"h":90092.2198949356,"l":87651.9807199484,"c":89197.2558762807,"v":1380122.4280323037,"t":1731924000}
+{"o":89197.2558762807,"h":92263.3383094059,"l":87121.2220855615,"c":89380.7735737016,"v":1478826.2953371303,"t":1731927600}
+{"o":89380.7735737016,"h":93798.8846496079,"l":88987.2395488515,"c":91926.1657251232,"v":1225192.8439391821,"t":1731931200}
+{"o":91926.1657251232,"h":93604.8222906511,"l":90222.2124003996,"c":91652.7031274623,"v":1561953.8645350658,"t":1731934800}
+{"o":91652.7031274623,"h":94029.0659424857,"l":86578.4933992215,"c":90922.1499277096,"v":1513003.6542303192,"t":1731938400}
+{"o":90922.1499277096,"h":92162.5707577883,"l":88898.00287625,"c":89978.8852553066,"v":1629732.2952380446,"t":1731942000}
+{"o":89978.8852553066,"h":90222.4235920743,"l":88216.6115274342,"c":88767.4860647972,"v":1693458.3076259929,"t":1731945600}
+{"o":88767.4860647972,"h":92149.8746598675,"l":87878.7124484496,"c":90046.1822489948,"v":1776598.427047031,"t":1731949200}
+{"o":90046.1822489948,"h":96016.4491007853,"l":89066.0494458728,"c":92970.4072727722,"v":1679162.2380962013,"t":1731952800}
+{"o":92970.4072727722,"h":93121.3214821154,"l":89936.6884800695,"c":90734.71484332,"v":1769628.3155521732,"t":1731956400}
+{"o":90734.71484332,"h":92315.7279688879,"l":89803.3469629288,"c":90991.7639250109,"v":1715393.4277866154,"t":1731960000}
+{"o":90991.7639250109,"h":91800.2788423827,"l":90747.9427048955,"c":90801.0345895874,"v":1572868.3285388479,"t":1731963600}
+{"o":90801.0345895874,"h":91659.5775635683,"l":90801.0345895874,"c":91239.1995345885,"v":1433996.0831180466,"t":1731967200}
+{"o":91239.1995345885,"h":92205.7086584106,"l":90507.8922936027,"c":91301.5084920725,"v":1408324.1583871031,"t":1731970800}
+{"o":91301.5084920725,"h":91835.0959434923,"l":88264.2515235321,"c":89014.6707109874,"v":1493149.2861349189,"t":1731974400}
+{"o":89014.6707109874,"h":89416.1928325515,"l":88597.7294734277,"c":88702.1990984404,"v":1366284.266366313,"t":1731978000}
+{"o":88702.1990984404,"h":89672.8911845925,"l":86983.0854176019,"c":88082.2731156921,"v":1324211.5915587607,"t":1731981600}
+{"o":88082.2731156921,"h":89921.9917340827,"l":87760.0356509602,"c":88227.4463438492,"v":1518428.0109485702,"t":1731985200}
+{"o":88227.4463438492,"h":92104.5901211932,"l":87532.0012777295,"c":89900.6041935134,"v":1554858.0719080679,"t":1731988800}
+{"o":89900.6041935134,"h":90786.0556659663,"l":89702.9711755789,"c":90311.6371569358,"v":1638024.10107207,"t":1731992400}
+{"o":90311.6371569358,"h":91182.6888798849,"l":90208.9672485941,"c":91182.6888798849,"v":2730370.1553580048,"t":1731996000}
+{"o":91182.6888798849,"h":91612.1892160791,"l":90907.2366807085,"c":91250.6773508199,"v":2367142.5782359787,"t":1731999600}
+{"o":91250.6773508199,"h":91945.4684310138,"l":88657.2117071373,"c":89177.7539439794,"v":1807811.807776415,"t":1732003200}
+{"o":89177.7539439794,"h":89799.414032273,"l":88278.8898833486,"c":89333.8994125721,"v":1575364.6516965376,"t":1732006800}
+{"o":89333.8994125721,"h":89775.5795583995,"l":89173.3345578371,"c":89768.5094035052,"v":1270166.8328373465,"t":1732010400}
+{"o":89768.5094035052,"h":90128.8370427526,"l":89573.1274811674,"c":89836.415358786,"v":1440811.2934955233,"t":1732014000}
+{"o":89836.415358786,"h":90313.1290053935,"l":89312.1273913858,"c":89520.9816307627,"v":1613411.9394796111,"t":1732017600}
+{"o":89520.9816307627,"h":90082.0342817462,"l":85783.3653043396,"c":85783.3653043396,"v":1740920.8865294957,"t":1732021200}
+{"o":85783.3653043396,"h":88843.5511986033,"l":83216.2612259451,"c":84039.9593080403,"v":1891591.6260962663,"t":1732024800}
+{"o":84039.9593080403,"h":84657.8457184586,"l":83675.0649086355,"c":84481.1289147222,"v":1694163.7277057373,"t":1732028400}
+{"o":84481.1289147222,"h":85072.1413282672,"l":82641.6006026625,"c":83291.0121421032,"v":1734414.4531016022,"t":1732032000}
+{"o":83291.0121421032,"h":86406.9638156122,"l":82858.6157951109,"c":85631.648232632,"v":1762119.6147202151,"t":1732035600}
+{"o":85631.648232632,"h":86267.7533196943,"l":83650.5594902004,"c":84206.1229542841,"v":1674815.908575895,"t":1732039200}
+{"o":84206.1229542841,"h":85012.8319107486,"l":82057.8875274313,"c":83859.3077025068,"v":1532049.8655380346,"t":1732042800}
+{"o":83859.3077025068,"h":84077.2715277551,"l":82146.4349156183,"c":82540.6201145949,"v":1675860.6185230373,"t":1732046400}
+{"o":82540.6201145949,"h":87147.4648341904,"l":80731.8310306329,"c":84288.9345745635,"v":1895634.4236674258,"t":1732050000}
+{"o":84288.9345745635,"h":87406.9271859678,"l":83241.0403772447,"c":85244.5235094582,"v":1463219.6623210637,"t":1732053600}
+{"o":85244.5235094582,"h":86130.0152177452,"l":84999.8000694311,"c":85980.9886823601,"v":1175553.7105444812,"t":1732057200}
+{"o":85980.9886823601,"h":86066.714511432,"l":85266.3120438498,"c":85778.0715604999,"v":1101727.7422475591,"t":1732060800}
+{"o":85778.0715604999,"h":93781.4453377497,"l":84806.9836601936,"c":85722.6069809266,"v":1596449.9880069261,"t":1732064400}
+{"o":85722.6069809266,"h":86079.2490428089,"l":82298.0832381456,"c":82468.0125132603,"v":1761357.413533522,"t":1732068000}
+{"o":82468.0125132603,"h":91492.2421059082,"l":81562.8928858414,"c":88752.5781781522,"v":1695706.3002929622,"t":1732071600}
+{"o":88752.5781781522,"h":88800.5335232821,"l":87871.1993443288,"c":88652.4863328961,"v":1710147.9289042102,"t":1732075200}
+{"o":88652.4863328961,"h":89736.2500734285,"l":87705.375468478,"c":89671.7520358294,"v":1530395.564533964,"t":1732078800}
+{"o":89671.7520358294,"h":89910.8054300657,"l":86699.6416120389,"c":86859.6672173507,"v":1317847.7742614357,"t":1732082400}
+{"o":86859.6672173507,"h":87732.8704688171,"l":86637.1156966194,"c":87379.153251083,"v":1466678.772948748,"t":1732086000}
+{"o":87379.153251083,"h":88451.6172425886,"l":87240.0260844981,"c":88027.8296283503,"v":1533048.5396086224,"t":1732089600}
+{"o":88027.8296283503,"h":89807.2514304286,"l":87635.2506204036,"c":88532.0757663191,"v":1353864.7790761711,"t":1732093200}
+{"o":88532.0757663191,"h":89335.6397173473,"l":87866.537870355,"c":88732.0590568739,"v":1182798.765862596,"t":1732096800}
+{"o":88732.0590568739,"h":91469.0994293481,"l":88028.7918588269,"c":90069.6468540555,"v":1370502.2213425951,"t":1732100400}
+{"o":90069.6468540555,"h":90417.6399956883,"l":89262.2639650466,"c":89642.0063157304,"v":1420506.6117505035,"t":1732104000}
+{"o":89642.0063157304,"h":90490.2060601701,"l":89239.9849686868,"c":90371.3859383648,"v":1625432.9685604428,"t":1732107600}
+{"o":90371.3859383648,"h":91875.7226748379,"l":90213.5272613786,"c":90909.7472963239,"v":1987208.0522655251,"t":1732111200}
+{"o":90909.7472963239,"h":91163.7791364702,"l":89453.2993679599,"c":90308.9426018734,"v":2139617.8232187736,"t":1732114800}
+{"o":90308.9426018734,"h":95043.3717863272,"l":88148.615916209,"c":91527.71519181,"v":2351652.1484694453,"t":1732118400}
+{"o":91527.71519181,"h":91873.5812893596,"l":90392.1473017502,"c":90392.1473017502,"v":1763716.0952442107,"t":1732122000}
+{"o":90392.1473017502,"h":94859.5961809794,"l":90141.6732293621,"c":92743.2539173,"v":2044624.5090289335,"t":1732125600}
+{"o":92743.2539173,"h":96536.7512048363,"l":91866.9483375874,"c":94460.7843769751,"v":1714320.7794754175,"t":1732129200}
+{"o":94460.7843769751,"h":95426.5326496101,"l":91778.8209941151,"c":93071.9875504473,"v":1482239.5680282121,"t":1732132800}
+{"o":93071.9875504473,"h":94256.9959692475,"l":90799.6509239901,"c":91567.5828033505,"v":1545591.5828152106,"t":1732136400}
+{"o":91567.5828033505,"h":92730.6541870378,"l":91054.5084101561,"c":91793.5656329158,"v":1367880.4668975461,"t":1732140000}
+{"o":91793.5656329158,"h":94434.3512044022,"l":91247.7621459513,"c":92631.2416391947,"v":890754.298385461,"t":1732143600}
+{"o":92631.2416391947,"h":95871.0224615457,"l":92363.0259347299,"c":94892.0002332577,"v":911393.8458368253,"t":1732147200}
+{"o":94892.0002332577,"h":95224.7621979494,"l":94290.5001335135,"c":94296.6145982942,"v":1068724.852729721,"t":1732150800}
+{"o":94296.6145982942,"h":98448.8129903908,"l":91653.729714574,"c":94018.1028586496,"v":1417536.2789761594,"t":1732154400}
+{"o":94018.1028586496,"h":95912.6425367054,"l":93833.0821256839,"c":95536.5324926006,"v":1332611.7376874003,"t":1732158000}
+{"o":95536.5324926006,"h":97887.1142226331,"l":91584.1777174442,"c":93423.9845909083,"v":1474829.8674094568,"t":1732161600}
+{"o":93423.9845909083,"h":94030.8798445536,"l":92574.5015749843,"c":92964.6838462194,"v":1375255.0361871736,"t":1732165200}
+{"o":92964.6838462194,"h":93191.3853167174,"l":89904.0650126335,"c":91259.1510386181,"v":1977539.3869779492,"t":1732168800}
+{"o":91259.1510386181,"h":93232.2338375718,"l":90301.6128453742,"c":91585.4434081495,"v":1571443.8299001704,"t":1732172400}
+{"o":91585.4434081495,"h":93647.1760835018,"l":90774.5563053455,"c":92285.3618744336,"v":1448947.9904609548,"t":1732176000}
+{"o":92285.3618744336,"h":94222.9127712066,"l":92073.5465003059,"c":93313.4360536214,"v":1693993.629860349,"t":1732179600}
+{"o":93313.4360536214,"h":93646.205971557,"l":92705.3850237557,"c":93280.9959684679,"v":1519467.4741554756,"t":1732183200}
+{"o":93280.9959684679,"h":93535.1020525207,"l":92549.7351545119,"c":92576.2804337864,"v":1565258.7041486306,"t":1732186800}
+{"o":92576.2804337864,"h":94903.6569820682,"l":90769.4487681348,"c":91719.3388703617,"v":2033445.9786753326,"t":1732190400}
+{"o":91719.3388703617,"h":94240.0614311887,"l":91553.1131416548,"c":92811.3474556541,"v":3204311.1156573058,"t":1732194000}
+{"o":92811.3474556541,"h":97427.7405533239,"l":91819.2518957548,"c":96603.1612774587,"v":3107757.5721613937,"t":1732197600}
+{"o":96603.1612774587,"h":99082.25716299,"l":93041.9805251254,"c":96494.4230862335,"v":2164343.5649343901,"t":1732201200}
+{"o":96494.4230862335,"h":112287.860928501,"l":96247.043412863,"c":104148.2243723887,"v":1660770.5771441525,"t":1732204800}
+{"o":104148.2243723887,"h":105957.4653599489,"l":102580.0257168543,"c":104191.1258238378,"v":1704736.2496876181,"t":1732208400}
+{"o":104191.1258238378,"h":104928.8699643276,"l":100590.6238005508,"c":101685.2163248347,"v":1679033.9683933249,"t":1732212000}
+{"o":101685.2163248347,"h":102230.5108891096,"l":99815.4859750321,"c":100079.9772674577,"v":1759261.7926909036,"t":1732215600}
+{"o":100079.9772674577,"h":103112.4744699225,"l":98431.3445387943,"c":102027.3886915211,"v":1545393.7661573754,"t":1732219200}
+{"o":102027.3886915211,"h":102546.856914011,"l":101496.7647156905,"c":101577.157684934,"v":1685085.0681282931,"t":1732222800}
+{"o":101577.157684934,"h":102456.4046293713,"l":101569.3959456994,"c":102319.1285206852,"v":1267687.4944150001,"t":1732226400}
+{"o":102319.1285206852,"h":103327.1515962532,"l":97951.9802822003,"c":100669.9264712085,"v":1334320.2714314596,"t":1732230000}
+{"o":100669.9264712085,"h":102211.8460058346,"l":99438.0359307811,"c":99580.5407242388,"v":1540661.6131305459,"t":1732233600}
+{"o":99580.5407242388,"h":103643.4019507016,"l":98854.9433520357,"c":101685.1039873353,"v":1444454.9153965486,"t":1732237200}
+{"o":101685.1039873353,"h":103531.1530997837,"l":101684.8702035586,"c":102839.9126416328,"v":1568934.3798837217,"t":1732240800}
+{"o":102839.9126416328,"h":105434.1112936839,"l":102509.6636834368,"c":104678.8102258996,"v":1786697.2577230164,"t":1732244400}
+{"o":104678.8102258996,"h":104802.6470380638,"l":103714.2609409877,"c":104063.4848492629,"v":1510876.5368696081,"t":1732248000}
+{"o":104063.4848492629,"h":104714.5569049576,"l":103591.448726451,"c":103868.4379714463,"v":1388882.9629624151,"t":1732251600}
+{"o":103868.4379714463,"h":104148.9810445704,"l":102827.9247099761,"c":103368.4613097119,"v":1329043.2509182293,"t":1732255200}
+{"o":103368.4613097119,"h":104859.7304603582,"l":103084.3440100328,"c":103807.9169827297,"v":1200002.0155439379,"t":1732258800}
+{"o":103807.9169827297,"h":104600.2326465702,"l":102964.8902759656,"c":103428.4298825654,"v":1046702.606330306,"t":1732262400}
+{"o":103428.4298825654,"h":104918.5856405624,"l":102177.5523359967,"c":103397.3453300226,"v":1015407.3059430858,"t":1732266000}
+{"o":103397.3453300226,"h":104230.6217543767,"l":101931.7598665384,"c":102148.9847620504,"v":1088054.928265468,"t":1732269600}
+{"o":102148.9847620504,"h":103067.150388009,"l":101759.5033090609,"c":103008.1873503159,"v":1059260.6423362424,"t":1732273200}
+{"o":103008.1873503159,"h":103425.4126043444,"l":102684.8502233888,"c":103252.3385893734,"v":1059664.1084447047,"t":1732276800}
+{"o":103252.3385893734,"h":103267.6206098365,"l":100369.15200637,"c":101298.8560654532,"v":1582558.2126414247,"t":1732280400}
+{"o":101298.8560654532,"h":105285.2353255745,"l":100263.4596350957,"c":102828.35864219,"v":1506265.5776838225,"t":1732284000}
+{"o":102828.35864219,"h":104459.9228680582,"l":102654.2687930087,"c":104085.0229898967,"v":1261331.0479738843,"t":1732287600}
+{"o":104085.0229898967,"h":104101.9082795635,"l":102700.5086952674,"c":103613.6483672168,"v":1154719.3942916181,"t":1732291200}
+{"o":103613.6483672168,"h":103980.4808139396,"l":102382.2233320179,"c":103330.3615217111,"v":1190571.6033177129,"t":1732294800}
+{"o":103330.3615217111,"h":103561.2060907545,"l":101591.5146490813,"c":102687.7047100616,"v":1257063.7903239054,"t":1732298400}
+{"o":102687.7047100616,"h":107690.4570327822,"l":102083.6883139102,"c":104220.8646862628,"v":1439235.3609831608,"t":1732302000}
+{"o":104220.8646862628,"h":104824.3701771031,"l":103907.7341366096,"c":104685.3479186974,"v":1170685.3411192852,"t":1732305600}
+{"o":104685.3479186974,"h":106490.2663059923,"l":104042.7036966078,"c":106190.9610545234,"v":1281318.7819237392,"t":1732309200}
+{"o":106190.9610545234,"h":106358.8931951402,"l":105015.1306092101,"c":105222.0776283035,"v":1177843.0014494816,"t":1732312800}
+{"o":105222.0776283035,"h":106119.2074912301,"l":104710.5006835399,"c":106105.3282124843,"v":1171869.1773916243,"t":1732316400}
+{"o":106105.3282124843,"h":106445.7130907594,"l":105441.4028170856,"c":105503.2191949996,"v":1168567.1433557644,"t":1732320000}
+{"o":105503.2191949996,"h":108092.5758336977,"l":105139.2885826733,"c":106410.4857453053,"v":1110403.2328485432,"t":1732323600}
+{"o":106410.4857453053,"h":106556.3971942291,"l":105068.777831117,"c":105529.5835103382,"v":1142388.9400770916,"t":1732327200}
+{"o":105529.5835103382,"h":106809.5990568701,"l":105219.6394271402,"c":106763.4142762902,"v":1133258.0689412642,"t":1732330800}
+{"o":106763.4142762902,"h":109570.9446468566,"l":101440.1394309706,"c":104864.2594517429,"v":1360344.4875973978,"t":1732334400}
+{"o":104864.2594517429,"h":105324.0815867245,"l":103245.1702838222,"c":103938.4058709281,"v":1081667.4719633602,"t":1732338000}
+{"o":103938.4058709281,"h":104096.7859193585,"l":103418.2987024214,"c":103633.5638582073,"v":1200677.7885916007,"t":1732341600}
+{"o":103633.5638582073,"h":104166.257592028,"l":102966.6243784022,"c":103271.6183771474,"v":981802.5111584485,"t":1732345200}
+{"o":103271.6183771474,"h":103741.2275996513,"l":102355.4864032315,"c":103150.0781637864,"v":991634.3793159889,"t":1732348800}
+{"o":103150.0781637864,"h":103575.1517106735,"l":102907.1818107659,"c":103245.5824778253,"v":844444.1440960519,"t":1732352400}
+{"o":103245.5824778253,"h":103621.2392529482,"l":97329.4935582162,"c":100344.6003376417,"v":860780.4994288806,"t":1732356000}
+{"o":100344.6003376417,"h":102248.5672213824,"l":97272.0099843731,"c":100263.7697431723,"v":845416.1612716498,"t":1732359600}
+{"o":100263.7697431723,"h":101138.5912913507,"l":98294.4499583764,"c":98955.5979370026,"v":850744.3182611703,"t":1732363200}
+{"o":98955.5979370026,"h":100439.0544104232,"l":98026.0808857855,"c":99117.2647050044,"v":868104.5368915499,"t":1732366800}
+{"o":99117.2647050044,"h":101621.1383314153,"l":98183.4778994748,"c":100141.8434869425,"v":1164335.4669394328,"t":1732370400}
+{"o":100141.8434869425,"h":101504.9134915352,"l":98322.5358005173,"c":99216.4538005438,"v":1044038.6262320469,"t":1732374000}
+{"o":99216.4538005438,"h":103852.3144965789,"l":97328.9333671357,"c":100135.5915732298,"v":1458790.6198822395,"t":1732377600}
+{"o":100135.5915732298,"h":100922.0963531245,"l":97691.4715292726,"c":98664.5980692494,"v":1103654.7603309241,"t":1732381200}
+{"o":98664.5980692494,"h":100064.6020812461,"l":97231.5802654354,"c":98383.3771021227,"v":934905.2476971117,"t":1732384800}
+{"o":98383.3771021227,"h":98927.670574335,"l":95982.5772191391,"c":96929.4986098194,"v":1037918.8441072376,"t":1732388400}
+{"o":96929.4986098194,"h":98552.7989757621,"l":94031.6270395941,"c":98002.6462314902,"v":1360772.1512730252,"t":1732392000}
+{"o":98002.6462314902,"h":98118.5259322198,"l":94101.6338366116,"c":94660.2203844412,"v":1141177.194176231,"t":1732395600}
+{"o":94660.2203844412,"h":95002.6762055165,"l":93669.1912915053,"c":94588.8287366314,"v":991379.5901084872,"t":1732399200}
+{"o":94588.8287366314,"h":95264.8875233018,"l":92712.765929393,"c":95098.1268634606,"v":1061328.4502341519,"t":1732402800}
+{"o":95098.1268634606,"h":96391.7489580947,"l":92756.3009458333,"c":94079.6035275548,"v":1282009.0222387919,"t":1732406400}
+{"o":94079.6035275548,"h":94692.331149923,"l":93998.4193416795,"c":94292.6356565742,"v":1104872.6715571065,"t":1732410000}
+{"o":94292.6356565742,"h":94618.4717284019,"l":93927.9364230356,"c":94231.0484696429,"v":1161949.3264981068,"t":1732413600}
+{"o":94231.0484696429,"h":94813.0561323499,"l":90812.2960687717,"c":93197.3853688536,"v":975641.3585561588,"t":1732417200}
+{"o":93197.3853688536,"h":96031.7199790134,"l":92106.6562558428,"c":94939.1525219601,"v":1169103.2361155325,"t":1732420800}
+{"o":94939.1525219601,"h":95693.0029200515,"l":92897.4592418602,"c":94203.918250932,"v":928827.2212790551,"t":1732424400}
+{"o":94203.918250932,"h":94684.3789153846,"l":93649.6846732483,"c":94477.1177011606,"v":940563.1934628988,"t":1732428000}
+{"o":94477.1177011606,"h":94694.9204370339,"l":93297.9971651327,"c":93705.1292116308,"v":850025.1687097959,"t":1732431600}
+{"o":93705.1292116308,"h":95514.3104964158,"l":92192.2414393925,"c":93504.1472937933,"v":904525.4721823086,"t":1732435200}
+{"o":93504.1472937933,"h":96109.2560475397,"l":93135.9767501731,"c":94519.7315729189,"v":915070.3125389176,"t":1732438800}
+{"o":94519.7315729189,"h":94695.6481623712,"l":92600.9860634901,"c":93222.9638692729,"v":997433.0621707236,"t":1732442400}
+{"o":93222.9638692729,"h":95269.1092176606,"l":91392.5959601108,"c":93799.5564925871,"v":1197549.3682687106,"t":1732446000}
+{"o":93799.5564925871,"h":95522.6969356596,"l":90976.2102860163,"c":92739.0663710023,"v":1724631.8854926475,"t":1732449600}
+{"o":92739.0663710023,"h":94339.2366493381,"l":92217.9578326657,"c":93819.4195756487,"v":1139589.429970169,"t":1732453200}
+{"o":93819.4195756487,"h":93931.0006727013,"l":91997.1803189834,"c":93648.5041305409,"v":1222922.5941335356,"t":1732456800}
+{"o":93648.5041305409,"h":94135.0210558129,"l":91593.2603850984,"c":92277.1219517346,"v":1224544.233060539,"t":1732460400}
+{"o":92277.1219517346,"h":93965.627247325,"l":91525.0811404868,"c":92735.8791193985,"v":1355978.8926283626,"t":1732464000}
+{"o":92735.8791193985,"h":93772.5512080325,"l":90437.2631112562,"c":92068.7521306039,"v":1191544.2672003896,"t":1732467600}
+{"o":92068.7521306039,"h":93176.2384593159,"l":91007.7140341677,"c":92239.0223581692,"v":1066403.6642964578,"t":1732471200}
+{"o":92239.0223581692,"h":93105.4751344733,"l":87624.2897224056,"c":87950.4892734989,"v":1069282.9002727019,"t":1732474800}
+{"o":87950.4892734989,"h":89107.1374203184,"l":87819.0962500668,"c":89056.5124353324,"v":925153.60561129,"t":1732478400}
+{"o":89056.5124353324,"h":89281.3232183313,"l":88148.8178813722,"c":88707.2596388697,"v":825293.1632417495,"t":1732482000}
+{"o":88707.2596388697,"h":89872.7043451175,"l":86410.6301594124,"c":87360.4875923097,"v":953334.1737493406,"t":1732485600}
+{"o":87360.4875923097,"h":88619.6230863456,"l":86670.3621110892,"c":87924.1277237507,"v":1304495.6334257154,"t":1732489200}
+{"o":87924.1277237507,"h":88100.3446929889,"l":87058.4282842721,"c":87353.6892206377,"v":1344625.9117707224,"t":1732492800}
+{"o":87353.6892206377,"h":92458.715025909,"l":85491.3983408193,"c":90791.4675426333,"v":1403531.4804705693,"t":1732496400}
+{"o":90791.4675426333,"h":91894.3752410141,"l":88846.9139512958,"c":89418.3892535295,"v":1106337.447442488,"t":1732500000}
+{"o":89418.3892535295,"h":90414.4513831436,"l":89332.5116844757,"c":90301.5954825421,"v":1053402.7236358048,"t":1732503600}
+{"o":90301.5954825421,"h":90838.958574436,"l":89769.0707667003,"c":90275.6541679802,"v":1013674.4924210478,"t":1732507200}
+{"o":90275.6541679802,"h":95203.34456667,"l":90154.4608218214,"c":91434.6360067799,"v":879171.9816695763,"t":1732510800}
+{"o":91434.6360067799,"h":92892.7206590086,"l":90887.3887157156,"c":92129.7149163932,"v":1015324.4751476318,"t":1732514400}
+{"o":92129.7149163932,"h":92920.4983026561,"l":91449.6455128315,"c":92133.9863802585,"v":1165955.1281298329,"t":1732518000}
+{"o":92133.9863802585,"h":92794.408780309,"l":91106.3512574409,"c":91705.3761994924,"v":877890.3606789778,"t":1732521600}
+{"o":91705.3761994924,"h":92909.4758620419,"l":91117.0185696205,"c":92288.6674656704,"v":1074898.4633954174,"t":1732525200}
+{"o":92288.6674656704,"h":92567.9240889855,"l":91065.1735959561,"c":91916.5932289994,"v":903702.7639928232,"t":1732528800}
+{"o":91916.5932289994,"h":91955.3381113451,"l":90971.5067703188,"c":91311.5330096724,"v":944789.5363992864,"t":1732532400}
+{"o":91311.5330096724,"h":93841.7595130843,"l":90599.9254215351,"c":92601.9708724088,"v":1052668.7447233042,"t":1732536000}
+{"o":92601.9708724088,"h":92857.6695925366,"l":89879.2576784706,"c":90414.5928006509,"v":1314964.9400210187,"t":1732539600}
+{"o":90414.5928006509,"h":92166.4696063884,"l":86772.3853486897,"c":88733.6084542528,"v":1638672.5486517788,"t":1732543200}
+{"o":88733.6084542528,"h":90673.982578272,"l":86269.7305436436,"c":89838.2727286986,"v":2032540.675239675,"t":1732546800}
+{"o":89838.2727286986,"h":92565.5487814331,"l":88514.2802293119,"c":90376.7450864599,"v":1605224.7313648248,"t":1732550400}
+{"o":90376.7450864599,"h":90382.9233579512,"l":88106.0653326902,"c":89176.876102439,"v":1643358.3349061809,"t":1732554000}
+{"o":89176.876102439,"h":89998.1153674711,"l":88718.0118882579,"c":89199.4338931418,"v":1226267.6770842185,"t":1732557600}
+{"o":89199.4338931418,"h":92230.9286304901,"l":87934.9997258625,"c":91726.9536452339,"v":1288453.1783276664,"t":1732561200}
+{"o":91726.9536452339,"h":92452.035050289,"l":91232.8658401912,"c":91825.846481767,"v":1269372.1635102369,"t":1732564800}
+{"o":91825.846481767,"h":92150.8467084709,"l":89955.1043382948,"c":91252.9338188048,"v":1417236.4768630115,"t":1732568400}
+{"o":91252.9338188048,"h":91493.6004181987,"l":88417.6379721924,"c":90584.8050056263,"v":1414307.5326571881,"t":1732572000}
+{"o":90584.8050056263,"h":91392.8652402793,"l":89442.2555917027,"c":89612.9821585662,"v":1161732.9410114107,"t":1732575600}
+{"o":89612.9821585662,"h":91315.2614255916,"l":89353.3120231234,"c":90087.6860837974,"v":1409306.4120579499,"t":1732579200}
+{"o":90087.6860837974,"h":91080.4238664625,"l":89744.1488033941,"c":90898.9027964324,"v":1034305.5245627768,"t":1732582800}
+{"o":90898.9027964324,"h":91679.9628649444,"l":90448.6110390241,"c":91366.9389414271,"v":958582.6158345435,"t":1732586400}
+{"o":91366.9389414271,"h":91499.2186787798,"l":89771.2939563753,"c":90879.7003340442,"v":997770.4824733665,"t":1732590000}
+{"o":90879.7003340442,"h":91284.8397222428,"l":90317.578539714,"c":90771.2101138882,"v":1044884.9217766935,"t":1732593600}
+{"o":90771.2101138882,"h":91390.6214014561,"l":90515.966161205,"c":91378.0086246472,"v":997912.9838470231,"t":1732597200}
+{"o":91378.0086246472,"h":91743.1133251437,"l":90617.880418353,"c":91221.0157057282,"v":1068958.6799134072,"t":1732600800}
+{"o":91221.0157057282,"h":93840.001913733,"l":89587.1184693709,"c":91500.6312901482,"v":1124265.0026841396,"t":1732604400}
+{"o":91500.6312901482,"h":95856.4088149937,"l":89268.5469123994,"c":93138.4488760494,"v":1504628.2051082074,"t":1732608000}
+{"o":93138.4488760494,"h":94714.3635596526,"l":92982.3560653464,"c":93674.0608425314,"v":1134858.5787218998,"t":1732611600}
+{"o":93674.0608425314,"h":94032.5010420422,"l":90864.2461825071,"c":90904.2818364665,"v":1188845.1988796389,"t":1732615200}
+{"o":90904.2818364665,"h":91480.2107270745,"l":88787.2173691925,"c":91210.3349280935,"v":1660378.3892040325,"t":1732618800}
+{"o":91210.3349280935,"h":94465.0253222864,"l":90241.6682622238,"c":93255.257830527,"v":1430980.2644544498,"t":1732622400}
+{"o":93255.257830527,"h":94109.1765678052,"l":92655.0690651287,"c":93352.4388211256,"v":1309501.1277872273,"t":1732626000}
+{"o":93352.4388211256,"h":95680.4750803845,"l":92476.3001735533,"c":94559.4941062704,"v":1460241.8871685667,"t":1732629600}
+{"o":94559.4941062704,"h":95482.7781933459,"l":93154.9951791956,"c":93183.5256262609,"v":1531220.3800499488,"t":1732633200}
+{"o":93183.5256262609,"h":95856.5870403162,"l":92958.0440450919,"c":95008.6627296019,"v":1467547.3701750962,"t":1732636800}
+{"o":95008.6627296019,"h":95443.6781959909,"l":90934.2521828846,"c":91448.6608080289,"v":1383107.2785447519,"t":1732640400}
+{"o":91448.6608080289,"h":91477.0193352112,"l":88790.1593579701,"c":89692.7505769006,"v":1453703.1944472163,"t":1732644000}
+{"o":89692.7505769006,"h":93455.7438173107,"l":89514.5497992002,"c":92754.5458299471,"v":1452528.1594820186,"t":1732647600}
+{"o":92754.5458299471,"h":93800.2035327557,"l":91562.5006258752,"c":93355.7956753722,"v":1481596.3464635438,"t":1732651200}
+{"o":93355.7956753722,"h":94276.2119704337,"l":92682.4595693099,"c":93210.8801226462,"v":1155466.6254964359,"t":1732654800}
+{"o":93210.8801226462,"h":94327.0693570755,"l":92653.2865274533,"c":93085.7640362081,"v":1296083.5092131272,"t":1732658400}
+{"o":93085.7640362081,"h":93654.4484819773,"l":90099.295878473,"c":91015.9436450295,"v":1024990.7332834713,"t":1732662000}
+{"o":91015.9436450295,"h":92189.7875169253,"l":90454.7539004713,"c":90575.7539114136,"v":1164794.4798813446,"t":1732665600}
+{"o":90575.7539114136,"h":92835.0423513483,"l":89247.3808595616,"c":91527.4080773727,"v":1130581.7369660449,"t":1732669200}
+{"o":91527.4080773727,"h":92178.0305791463,"l":90697.6550838952,"c":92137.400937119,"v":1239714.9647063247,"t":1732672800}
+{"o":92137.400937119,"h":92166.7090219652,"l":90810.6413194247,"c":91290.6007806289,"v":1374129.8309466161,"t":1732676400}
+{"o":91290.6007806289,"h":92176.1775899038,"l":90575.8279798603,"c":90684.7926497419,"v":1320036.3424558376,"t":1732680000}
+{"o":90684.7926497419,"h":92888.7475649044,"l":89728.4346904531,"c":91749.427761544,"v":922287.79922679,"t":1732683600}
+{"o":91749.427761544,"h":93359.8580870098,"l":91749.427761544,"c":92481.0355389507,"v":1191104.9458112784,"t":1732687200}
+{"o":92481.0355389507,"h":94265.53765545,"l":92407.8024913793,"c":93986.7399617679,"v":1179682.3581685871,"t":1732690800}
+{"o":93986.7399617679,"h":94263.0116617333,"l":91085.7822807441,"c":91277.665277745,"v":1094519.466152797,"t":1732694400}
+{"o":91277.665277745,"h":91446.5274245291,"l":90491.96795794,"c":91352.5466011475,"v":1043540.0124790787,"t":1732698000}
+{"o":91352.5466011475,"h":92706.6461841994,"l":90595.5018254629,"c":92242.95793942,"v":1061105.1511576774,"t":1732701600}
+{"o":92242.95793942,"h":93499.057581176,"l":91536.7977604944,"c":92246.7311315557,"v":1151505.6034957927,"t":1732705200}
+{"o":92246.7311315557,"h":94582.2744855787,"l":91189.624056463,"c":93590.8805183908,"v":1373290.9378760271,"t":1732708800}
+{"o":93590.8805183908,"h":95065.24201967,"l":93355.0325671664,"c":94871.1978432217,"v":1353562.2930092008,"t":1732712400}
+{"o":94871.1978432217,"h":95691.3049778729,"l":94344.8673817538,"c":95524.2229226512,"v":1405168.1077954622,"t":1732716000}
+{"o":95524.2229226512,"h":96563.0948131707,"l":90783.0961472824,"c":92172.6691659809,"v":1470930.9216675134,"t":1732719600}
+{"o":92172.6691659809,"h":92640.3799610845,"l":91234.686865543,"c":91474.8786376389,"v":1497731.740291324,"t":1732723200}
+{"o":91474.8786376389,"h":92313.9286328093,"l":90891.3464758605,"c":91919.0524325653,"v":1278547.1358146919,"t":1732726800}
+{"o":91919.0524325653,"h":92576.9847051912,"l":91043.7812068048,"c":91790.8984250441,"v":1223886.941551765,"t":1732730400}
+{"o":91790.8984250441,"h":92379.8201296933,"l":91484.9983085913,"c":91631.5758646508,"v":1061925.8737891519,"t":1732734000}
+{"o":91631.5758646508,"h":93172.5089544046,"l":88734.2093690412,"c":90379.2200036213,"v":1294503.6460650619,"t":1732737600}
+{"o":90379.2200036213,"h":92479.1061462489,"l":88861.5673014726,"c":91214.4326107672,"v":1057944.4080061039,"t":1732741200}
+{"o":91214.4326107672,"h":92139.5562692056,"l":90491.3774729297,"c":91622.9048069535,"v":1009170.2702608133,"t":1732744800}
+{"o":91622.9048069535,"h":92568.6219916459,"l":91424.0830362028,"c":92070.2290386341,"v":1214232.6896011631,"t":1732748400}
+{"o":92070.2290386341,"h":93642.3859710093,"l":91171.5302217906,"c":93236.128904844,"v":1541415.9227889869,"t":1732752000}
+{"o":93236.128904844,"h":93333.7715192251,"l":89724.4387834788,"c":90276.092857312,"v":1233736.6963120964,"t":1732755600}
+{"o":90276.092857312,"h":91744.7579264447,"l":89606.9398399236,"c":90396.0032470053,"v":1180984.4293786178,"t":1732759200}
+{"o":90396.0032470053,"h":90673.1673125251,"l":88639.8522735129,"c":89604.5396787248,"v":1292868.2869605212,"t":1732762800}
+{"o":89604.5396787248,"h":90453.7522888312,"l":89123.4783003839,"c":89695.7591750731,"v":1068461.2683574141,"t":1732766400}
+{"o":89695.7591750731,"h":93537.7149435803,"l":88349.5304720087,"c":91739.734818085,"v":908298.6702641447,"t":1732770000}
+{"o":91739.734818085,"h":91923.9130095266,"l":91087.1041716832,"c":91740.5682630506,"v":988185.1029179754,"t":1732773600}
+{"o":91740.5682630506,"h":92814.8307702772,"l":90683.3846903763,"c":91606.3183988839,"v":1021682.8253533,"t":1732777200}
+{"o":91606.3183988839,"h":92358.2140527794,"l":91080.3941710436,"c":92152.8021350996,"v":1101842.8040472004,"t":1732780800}
+{"o":92152.8021350996,"h":92886.7577102017,"l":91028.401271328,"c":91697.1016615971,"v":1015626.756238588,"t":1732784400}
+{"o":91697.1016615971,"h":92078.181436262,"l":90891.1448903478,"c":91633.3855835003,"v":1097542.6821908127,"t":1732788000}
+{"o":91633.3855835003,"h":93250.9156784583,"l":90021.8351783921,"c":91245.218488266,"v":1088589.7217677187,"t":1732791600}
+{"o":91245.218488266,"h":91376.5280281702,"l":89889.4401880397,"c":90865.0465997623,"v":1091170.8673863111,"t":1732795200}
+{"o":90865.0465997623,"h":91246.7672083359,"l":89669.7350392855,"c":91086.3213506272,"v":1191385.2032818459,"t":1732798800}
+{"o":91086.3213506272,"h":91579.7028216482,"l":90181.5388173111,"c":90623.9811305754,"v":1469915.3721292685,"t":1732802400}
+{"o":90623.9811305754,"h":90919.9738341809,"l":89453.3906610594,"c":89755.0515415336,"v":1404309.4317954062,"t":1732806000}
+{"o":89755.0515415336,"h":90955.1162413932,"l":89754.7601022772,"c":90421.4900933773,"v":1273848.088685977,"t":1732809600}
+{"o":90421.4900933773,"h":91056.9192530845,"l":90417.9261850027,"c":90595.599901955,"v":1247878.3163511229,"t":1732813200}
+{"o":90595.599901955,"h":91286.0968419896,"l":90592.538715587,"c":91146.8066453004,"v":1094315.722485909,"t":1732816800}
+{"o":91146.8066453004,"h":91188.9162886352,"l":90350.5768688712,"c":90679.0304095701,"v":994851.3560181941,"t":1732820400}
+{"o":90679.0304095701,"h":90941.4697907588,"l":90001.1353930612,"c":90787.6560743774,"v":942065.6198513957,"t":1732824000}
+{"o":90787.6560743774,"h":91207.2109899026,"l":90702.7226455477,"c":90839.7370986033,"v":834468.2295566128,"t":1732827600}
+{"o":90839.7370986033,"h":91662.8428512085,"l":90381.1183653537,"c":91642.6390179341,"v":844792.1255927443,"t":1732831200}
+{"o":91642.6390179341,"h":91803.1084061641,"l":91234.9786973983,"c":91515.3221151919,"v":875794.5953065611,"t":1732834800}
+{"o":91515.3221151919,"h":91956.7792678377,"l":91167.196020698,"c":91241.9288210141,"v":1001562.7046642902,"t":1732838400}
+{"o":91241.9288210141,"h":91778.028774131,"l":90491.5687804331,"c":91660.7556752299,"v":930379.8404861584,"t":1732842000}
+{"o":91660.7556752299,"h":93223.7055145296,"l":89399.3368775882,"c":91109.4531565337,"v":978552.644916742,"t":1732845600}
+{"o":91109.4531565337,"h":91786.8003017511,"l":88726.4706078319,"c":90198.9428176771,"v":949771.5057088741,"t":1732849200}
+{"o":90198.9428176771,"h":91468.7899267902,"l":88971.4248366379,"c":89795.1909327692,"v":968668.7786914805,"t":1732852800}
+{"o":89795.1909327692,"h":90430.2783103945,"l":89275.7401691484,"c":89835.4919468477,"v":1093325.797171995,"t":1732856400}
+{"o":89835.4919468477,"h":91635.4097592387,"l":89547.8808533562,"c":90801.7692512367,"v":1042702.2345188271,"t":1732860000}
+{"o":90801.7692512367,"h":91098.2019881406,"l":89608.0673067719,"c":89657.5438552085,"v":1010868.5580629833,"t":1732863600}
+{"o":89657.5438552085,"h":90572.2829281185,"l":89633.4747028792,"c":90135.5117842468,"v":800338.1697392047,"t":1732867200}
+{"o":90135.5117842468,"h":90858.8275712709,"l":90040.8661139518,"c":90682.1883420604,"v":752656.7921599161,"t":1732870800}
+{"o":90682.1883420604,"h":91337.7632039625,"l":90619.290164134,"c":91195.0281619584,"v":733593.3513582943,"t":1732874400}
+{"o":91195.0281619584,"h":92599.1651587306,"l":91081.2985293065,"c":92502.24015455,"v":823338.1617387088,"t":1732878000}
+{"o":92502.24015455,"h":93354.0942730083,"l":88881.8425181113,"c":89223.1486625641,"v":932213.7492621152,"t":1732881600}
+{"o":89223.1486625641,"h":91092.403135394,"l":89007.4826015324,"c":90808.5951887436,"v":791457.4015780243,"t":1732885200}
+{"o":90808.5951887436,"h":91416.5375580939,"l":87751.2409949119,"c":88885.2837252921,"v":902790.8001519789,"t":1732888800}
+{"o":88885.2837252921,"h":89485.7871055728,"l":88027.216347201,"c":88415.3798584947,"v":1182922.5292360913,"t":1732892400}
+{"o":88415.3798584947,"h":89740.2173212252,"l":86547.4648728073,"c":88434.2622751149,"v":1082648.1139957916,"t":1732896000}
+{"o":88434.2622751149,"h":88615.8534275874,"l":87739.1268619479,"c":87785.4849395692,"v":945266.3562150932,"t":1732899600}
+{"o":87785.4849395692,"h":88599.8059523473,"l":87586.4314247373,"c":88328.4828611396,"v":868034.1814117939,"t":1732903200}
+{"o":88328.4828611396,"h":88363.6077492341,"l":87488.646739129,"c":88028.7599156256,"v":848737.7387663566,"t":1732906800}
+{"o":88028.7599156256,"h":90487.3544277008,"l":86157.1890365815,"c":86885.2926308433,"v":803801.5103715563,"t":1732910400}
+{"o":86885.2926308433,"h":87531.7358367994,"l":86455.1595934951,"c":87530.6404023596,"v":787305.9249079258,"t":1732914000}
+{"o":87530.6404023596,"h":89125.3793679839,"l":87162.8704045446,"c":87492.9442856388,"v":815202.0747398802,"t":1732917600}
+{"o":87492.9442856388,"h":89931.287902517,"l":87195.6502521774,"c":88478.1073420781,"v":853581.263894347,"t":1732921200}
+{"o":88478.1073420781,"h":91264.7775981172,"l":87324.7006473289,"c":89376.6052831394,"v":967832.5741068167,"t":1732924800}
+{"o":89376.6052831394,"h":89810.67337245,"l":88775.7157036348,"c":89241.6031672136,"v":915398.5610630449,"t":1732928400}
+{"o":89241.6031672136,"h":89939.3101560252,"l":89146.7419346008,"c":89860.695965308,"v":830900.8564302921,"t":1732932000}
+{"o":89860.695965308,"h":91204.680050779,"l":89097.432433019,"c":90212.1523054021,"v":871699.2868344419,"t":1732935600}
+{"o":90212.1523054021,"h":90342.5315854435,"l":89580.4500953472,"c":90000.9622381876,"v":722274.30508021,"t":1732939200}
+{"o":90000.9622381876,"h":90596.9764903938,"l":89286.3367853919,"c":90507.7226261917,"v":644651.0625847651,"t":1732942800}
+{"o":90507.7226261917,"h":91060.2109516055,"l":89930.1793909394,"c":90165.8355206935,"v":745498.612586242,"t":1732946400}
+{"o":90165.8355206935,"h":91434.6859261657,"l":89924.4681462899,"c":90697.5739027583,"v":727103.5470936733,"t":1732950000}
+{"o":90697.5739027583,"h":91139.5287832649,"l":90410.7162041068,"c":90708.6008670911,"v":689963.1329441052,"t":1732953600}
+{"o":90708.6008670911,"h":90979.164867024,"l":90330.9145361294,"c":90549.545386493,"v":696704.7639012852,"t":1732957200}
+{"o":90549.545386493,"h":90785.3623392334,"l":89221.2630358375,"c":89300.4855465415,"v":768576.2092748469,"t":1732960800}
+{"o":89300.4855465415,"h":90252.4663874284,"l":89174.5092509478,"c":89657.874271654,"v":656184.3354061687,"t":1732964400}
+{"o":89657.874271654,"h":90386.6888190963,"l":89573.9068266888,"c":90105.2068231289,"v":725857.0569929866,"t":1732968000}
+{"o":90105.2068231289,"h":90337.916804285,"l":89351.0302088898,"c":89407.2069669155,"v":778822.8350343517,"t":1732971600}
+{"o":89407.2069669155,"h":89811.8070444421,"l":88789.9855718433,"c":88873.261965934,"v":762873.7427528431,"t":1732975200}
+{"o":88873.261965934,"h":89282.1488784882,"l":88474.5927478644,"c":89156.3509743151,"v":825139.4451762559,"t":1732978800}
+{"o":89156.3509743151,"h":90798.3242097512,"l":88852.0092038162,"c":89687.8075860693,"v":766210.2752302022,"t":1732982400}
+{"o":89687.8075860693,"h":89712.6402740403,"l":89199.3259119291,"c":89568.8669268359,"v":858567.8488690259,"t":1732986000}
+{"o":89568.8669268359,"h":89714.3413092581,"l":88742.5762925718,"c":89537.8433064342,"v":852895.778277115,"t":1732989600}
+{"o":89537.8433064342,"h":90092.8483170902,"l":88884.7238090682,"c":89642.374007125,"v":736363.1044729183,"t":1732993200}
+{"o":89642.374007125,"h":90258.2650017573,"l":89505.2265333901,"c":89986.482027924,"v":663954.045196719,"t":1732996800}
+{"o":89986.482027924,"h":90088.0407170898,"l":89598.4842353022,"c":89862.6505134767,"v":713210.172208006,"t":1733000400}
+{"o":89862.6505134767,"h":89905.9076145834,"l":88807.3984231809,"c":89041.1654689572,"v":768197.1302698724,"t":1733004000}
+{"o":89041.1654689572,"h":89644.0415258352,"l":88644.1186946102,"c":88745.7187265518,"v":759557.893403184,"t":1733007600}
+{"o":88745.7187265518,"h":89605.0428476934,"l":88159.0526260183,"c":88751.0609156557,"v":940605.4304220645,"t":1733011200}
+{"o":88751.0609156557,"h":90345.0770581654,"l":87968.9074558568,"c":88414.7540646821,"v":1038227.4396273136,"t":1733014800}
+{"o":88414.7540646821,"h":91864.7879873409,"l":87346.1376718536,"c":89155.6218787392,"v":1054378.1040667528,"t":1733018400}
+{"o":89155.6218787392,"h":91469.3906421345,"l":89125.106502981,"c":90465.0416937866,"v":793782.1163658939,"t":1733022000}
+{"o":90465.0416937866,"h":90954.7261813921,"l":89335.2376923468,"c":90227.0509519917,"v":636991.1983654966,"t":1733025600}
+{"o":90227.0509519917,"h":90240.7504922167,"l":89669.263094915,"c":89707.7066079087,"v":666241.2193277717,"t":1733029200}
+{"o":89707.7066079087,"h":90152.4469224436,"l":89601.0014542028,"c":89810.887773819,"v":602548.6950037954,"t":1733032800}
+{"o":89810.887773819,"h":90141.0518711124,"l":89306.428529125,"c":89778.4324924395,"v":630185.3813280325,"t":1733036400}
+{"o":89778.4324924395,"h":91115.623264631,"l":89716.8994834827,"c":90918.7116457441,"v":778237.0657807394,"t":1733040000}
+{"o":90918.7116457441,"h":90986.1978385629,"l":90329.9554947242,"c":90562.6989566881,"v":580806.5827375879,"t":1733043600}
+{"o":90562.6989566881,"h":90594.7533222607,"l":89347.3617196443,"c":90019.5200595679,"v":580602.7833506023,"t":1733047200}
+{"o":90019.5200595679,"h":90460.9073412499,"l":90000.0094047621,"c":90392.9343476638,"v":610320.9212670946,"t":1733050800}
+{"o":90392.9343476638,"h":90499.7284092894,"l":90184.245837091,"c":90353.6641414893,"v":681378.6881455294,"t":1733054400}
+{"o":90353.6641414893,"h":94499.8467626636,"l":89117.3977763037,"c":89759.6456659131,"v":841778.8825105205,"t":1733058000}
+{"o":89759.6456659131,"h":91452.8233513272,"l":89396.023315801,"c":91236.8080290196,"v":989471.6870746906,"t":1733061600}
+{"o":91236.8080290196,"h":91706.092818424,"l":90313.9566293788,"c":91371.8844842611,"v":1052349.8023728998,"t":1733065200}
+{"o":91371.8844842611,"h":92110.8728315074,"l":87806.627391639,"c":90270.4743872214,"v":991419.5799349,"t":1733068800}
+{"o":90270.4743872214,"h":90872.7424035994,"l":89493.8952225574,"c":89770.9266364916,"v":952247.6284781109,"t":1733072400}
+{"o":89770.9266364916,"h":90221.0984976665,"l":89329.4144791626,"c":89433.1021953323,"v":824334.0981859844,"t":1733076000}
+{"o":89433.1021953323,"h":91592.0143795001,"l":88973.7130492082,"c":91307.8481883448,"v":915947.3595882704,"t":1733079600}
+{"o":91307.8481883448,"h":92618.6331308379,"l":90363.9493771916,"c":91729.1661317701,"v":985090.3839999501,"t":1733083200}
+{"o":91729.1661317701,"h":92454.4555118282,"l":91505.4870092016,"c":92304.9382147853,"v":1050527.9770263529,"t":1733086800}
+{"o":92304.9382147853,"h":93141.5850006073,"l":91999.6322205054,"c":92733.4356180334,"v":1020303.9081693987,"t":1733090400}
+{"o":92733.4356180334,"h":93539.666483557,"l":92040.3935637357,"c":92153.7781674002,"v":896582.1588302579,"t":1733094000}
+{"o":92153.7781674002,"h":92261.4704720166,"l":90903.2575705083,"c":91471.8918367035,"v":988338.4204151467,"t":1733097600}
+{"o":91471.8918367035,"h":92595.6054659816,"l":91290.9159562098,"c":92517.5680543887,"v":1215622.1778060347,"t":1733101200}
+{"o":92517.5680543887,"h":92713.8452787443,"l":90422.4551193198,"c":91098.5911761294,"v":1190381.8229127731,"t":1733104800}
+{"o":91098.5911761294,"h":91347.1367879952,"l":88605.2328810897,"c":88895.1995651491,"v":1491634.1963516101,"t":1733108400}
+{"o":88895.1995651491,"h":92658.0914351201,"l":87626.509227203,"c":92309.7798118667,"v":2069256.734468312,"t":1733112000}
+{"o":92309.7798118667,"h":93375.0372610994,"l":90906.2063164839,"c":91426.7397372504,"v":986492.6825234654,"t":1733115600}
+{"o":91426.7397372504,"h":93034.861553799,"l":90265.7104166963,"c":92614.9743715143,"v":1138352.9429907894,"t":1733119200}
+{"o":92614.9743715143,"h":93209.9103971401,"l":91221.9889753802,"c":92243.1927624813,"v":1023937.268165656,"t":1733122800}
+{"o":92243.1927624813,"h":92296.0762699278,"l":89595.327459312,"c":91047.6095763698,"v":1417005.4327519266,"t":1733126400}
+{"o":91047.6095763698,"h":91915.1741257764,"l":90278.1881784957,"c":91891.4802852368,"v":923398.2116134601,"t":1733130000}
+{"o":91891.4802852368,"h":91911.7673310465,"l":89584.2241789343,"c":90161.3208295257,"v":851927.6003985562,"t":1733133600}
+{"o":90161.3208295257,"h":90843.3413268473,"l":89614.5904675916,"c":90655.0375368178,"v":846505.4061553075,"t":1733137200}
+{"o":90655.0375368178,"h":95231.2711486293,"l":88943.8748252411,"c":93396.4478358085,"v":1025815.5024258501,"t":1733140800}
+{"o":93396.4478358085,"h":95114.9577869505,"l":92794.7859764203,"c":94961.7385485811,"v":1203090.2670558088,"t":1733144400}
+{"o":94961.7385485811,"h":95948.8337341331,"l":94063.0315745913,"c":94960.1115265277,"v":1250702.8208314686,"t":1733148000}
+{"o":94960.1115265277,"h":97327.3162372428,"l":91102.1008716997,"c":93468.9489443166,"v":2517966.0992106725,"t":1733151600}
+{"o":93468.9489443166,"h":93791.0991518652,"l":91128.7963442341,"c":92222.7468933372,"v":1993225.5780439198,"t":1733155200}
+{"o":92222.7468933372,"h":92604.2496958201,"l":88880.6989146495,"c":89856.5262598843,"v":2002790.966592744,"t":1733158800}
+{"o":89856.5262598843,"h":91794.7295685945,"l":89205.9934130386,"c":91073.3777849826,"v":1583961.6004492759,"t":1733162400}
+{"o":91073.3777849826,"h":91272.6356052796,"l":89607.1546301892,"c":91265.1587269078,"v":1301063.1450216635,"t":1733166000}
+{"o":91265.1587269078,"h":91753.2658286746,"l":90201.5720879293,"c":90881.5860745646,"v":1231052.6141528301,"t":1733169600}
+{"o":90881.5860745646,"h":91468.5730031915,"l":89912.7986297395,"c":90571.9988098613,"v":1250459.7504728178,"t":1733173200}
+{"o":90571.9988098613,"h":91812.5045995645,"l":90333.5836590207,"c":91483.7334164822,"v":1160916.8065587324,"t":1733176800}
+{"o":91483.7334164822,"h":94197.9285723154,"l":91267.8510163305,"c":94043.3065743437,"v":1088818.3767532625,"t":1733180400}
+{"o":94043.3065743437,"h":94430.4063407704,"l":93503.5346182765,"c":94022.3230809184,"v":1259146.0573241836,"t":1733184000}
+{"o":94022.3230809184,"h":94417.8745128122,"l":93249.5975772106,"c":93314.5056021786,"v":1376373.6332273178,"t":1733187600}
+{"o":93314.5056021786,"h":95515.6213409319,"l":92126.1226195774,"c":95075.3684251028,"v":1293702.7335937475,"t":1733191200}
+{"o":95075.3684251028,"h":95720.3857151027,"l":94602.5559808724,"c":94958.7067733537,"v":1041473.5291211582,"t":1733194800}
+{"o":94958.7067733537,"h":95561.0610901118,"l":94287.8603873336,"c":95214.1355342058,"v":1221115.4116938901,"t":1733198400}
+{"o":95214.1355342058,"h":95248.9484799766,"l":94564.8245736243,"c":95025.5240767338,"v":923012.6467201245,"t":1733202000}
+{"o":95025.5240767338,"h":96221.5084085606,"l":94324.2895604518,"c":94600.0921027057,"v":1239968.5133989842,"t":1733205600}
+{"o":94600.0921027057,"h":94953.5765157713,"l":93573.8377354167,"c":94520.5184729938,"v":1623296.5747938894,"t":1733209200}
+{"o":94520.5184729938,"h":95199.7734092155,"l":94051.1420865859,"c":94533.6392251139,"v":1047063.5860671182,"t":1733212800}
+{"o":94533.6392251139,"h":94571.0235695286,"l":93397.240372263,"c":93687.2932198307,"v":1037914.7594137333,"t":1733216400}
+{"o":93687.2932198307,"h":94161.149988729,"l":92828.212597974,"c":93007.3172545584,"v":919804.2850918645,"t":1733220000}
+{"o":93007.3172545584,"h":94289.8528792443,"l":92894.6283245099,"c":93960.731498441,"v":943743.4894659451,"t":1733223600}
+{"o":93960.731498441,"h":94001.8349660985,"l":92493.7364015781,"c":93372.0055172944,"v":908987.2329549412,"t":1733227200}
+{"o":93372.0055172944,"h":98880.1915260961,"l":89485.997596231,"c":95364.0488780186,"v":1835647.4751361937,"t":1733230800}
+{"o":95364.0488780186,"h":100506.1691565838,"l":93456.2573255336,"c":98947.1202322612,"v":2386298.4133045734,"t":1733234400}
+{"o":98947.1202322612,"h":99840.6977149373,"l":97217.4835461656,"c":98525.1612009496,"v":1921105.1673751718,"t":1733238000}
+{"o":98525.1612009496,"h":99420.3597735492,"l":97786.3397727364,"c":98468.374981372,"v":1288382.3185080853,"t":1733241600}
+{"o":98468.374981372,"h":99169.0896476506,"l":95494.300710433,"c":97668.4420637844,"v":1454742.0249104628,"t":1733245200}
+{"o":97668.4420637844,"h":98955.3573475461,"l":95651.1970470045,"c":97481.7627139042,"v":1289531.2044658705,"t":1733248800}
+{"o":97481.7627139042,"h":98074.6826847129,"l":96432.9299496034,"c":97963.5124001568,"v":1183669.810747952,"t":1733252400}
+{"o":97963.5124001568,"h":98838.3042154699,"l":97772.3370087385,"c":98180.2526265191,"v":1256837.3651302634,"t":1733256000}
+{"o":98180.2526265191,"h":102909.4290179728,"l":97183.531283837,"c":101993.3126347376,"v":2428865.2471941905,"t":1733259600}
+{"o":101993.3126347376,"h":102137.1713569722,"l":100509.8058922182,"c":101569.6071557084,"v":1541323.1259249272,"t":1733263200}
+{"o":101569.6071557084,"h":101726.3133280751,"l":100247.0375678261,"c":100483.6454311851,"v":1311627.0493626902,"t":1733266800}
+{"o":100483.6454311851,"h":103042.9196826722,"l":100445.3303042541,"c":101993.2215040648,"v":1391734.7630288806,"t":1733270400}
+{"o":101993.2215040648,"h":103116.8168091896,"l":101333.5538207453,"c":102706.8230490413,"v":1420734.5236904856,"t":1733274000}
+{"o":102706.8230490413,"h":103318.1702750331,"l":99990.3715256044,"c":101314.8472399664,"v":1511374.3837002683,"t":1733277600}
+{"o":101314.8472399664,"h":102647.1474006112,"l":101222.3403015465,"c":102069.7101573717,"v":1054997.2476380749,"t":1733281200}
+{"o":102069.7101573717,"h":102338.0640237146,"l":101530.6271340599,"c":102113.2824190028,"v":996102.6379339101,"t":1733284800}
+{"o":102113.2824190028,"h":103456.9895127197,"l":102027.6909682727,"c":102203.3661866821,"v":946363.0162048512,"t":1733288400}
+{"o":102203.3661866821,"h":102364.9803678774,"l":101321.7421744814,"c":102086.2548361331,"v":819562.4491433889,"t":1733292000}
+{"o":102086.2548361331,"h":102154.4828206467,"l":101464.3204355026,"c":101627.1914954084,"v":681860.4712744016,"t":1733295600}
+{"o":101627.1914954084,"h":101907.5413436482,"l":100896.8937288314,"c":101200.0724683174,"v":735562.0067216104,"t":1733299200}
+{"o":101200.0724683174,"h":101904.8275616636,"l":101077.7156524291,"c":101193.5599392646,"v":679684.6590375254,"t":1733302800}
+{"o":101193.5599392646,"h":102137.4938473924,"l":101062.4229972159,"c":101644.8381633145,"v":663384.6246660829,"t":1733306400}
+{"o":101644.8381633145,"h":101922.7023020703,"l":100918.3985691056,"c":101298.0769115937,"v":778464.9037876303,"t":1733310000}
+{"o":101298.0769115937,"h":101397.2655598691,"l":94292.7430344656,"c":94719.571762939,"v":1103749.5199461428,"t":1733313600}
+{"o":94719.571762939,"h":95043.3721734886,"l":93786.3572386252,"c":94104.7134928875,"v":964303.5414918892,"t":1733317200}
+{"o":94104.7134928875,"h":95173.285101475,"l":93022.4399176226,"c":94547.2159023224,"v":1384635.7829867862,"t":1733320800}
+{"o":94547.2159023224,"h":97788.694226659,"l":93892.5935231177,"c":96089.3303341309,"v":1612140.0237862663,"t":1733324400}
+{"o":96089.3303341309,"h":100961.0887594285,"l":92040.3497684641,"c":96960.0037907001,"v":1947743.9664473529,"t":1733328000}
+{"o":96960.0037907001,"h":98511.4057300029,"l":96408.0299238904,"c":98391.1418045113,"v":1643188.2574346142,"t":1733331600}
+{"o":98391.1418045113,"h":99271.8733983777,"l":98057.2295191951,"c":98833.5684103692,"v":1212402.3441873873,"t":1733335200}
+{"o":98833.5684103692,"h":100139.7302629867,"l":95912.6334804592,"c":97534.8216458182,"v":997244.7318206904,"t":1733338800}
+{"o":97534.8216458182,"h":99085.5118612091,"l":96578.5211730416,"c":97653.0681228295,"v":1412743.1683117177,"t":1733342400}
+{"o":97653.0681228295,"h":98355.9635537481,"l":95528.9523453334,"c":96274.9109265812,"v":1517897.1317284564,"t":1733346000}
+{"o":96274.9109265812,"h":97124.4697918368,"l":95974.8999814741,"c":96017.5807274742,"v":1039253.8691115817,"t":1733349600}
+{"o":96017.5807274742,"h":96181.8840559506,"l":94631.5877049971,"c":96065.8882473122,"v":1154400.3219769963,"t":1733353200}
+{"o":96065.8882473122,"h":96276.4070129232,"l":94737.6991376931,"c":94849.2000687265,"v":1135187.4187883744,"t":1733356800}
+{"o":94849.2000687265,"h":95023.6583197522,"l":93414.0218907416,"c":94633.1979406059,"v":1405754.811473514,"t":1733360400}
+{"o":94633.1979406059,"h":98521.278550502,"l":94477.2500484905,"c":96969.1447547265,"v":1656428.1952166471,"t":1733364000}
+{"o":96969.1447547265,"h":99903.337192939,"l":96854.1050386409,"c":97573.2477515537,"v":2121144.9709356623,"t":1733367600}
+{"o":97573.2477515537,"h":99779.4775939688,"l":97489.8791037014,"c":99153.0849973838,"v":1400752.5292072499,"t":1733371200}
+{"o":99153.0849973838,"h":99363.3748659537,"l":97449.1943524206,"c":98381.1517548219,"v":1121609.9302634322,"t":1733374800}
+{"o":98381.1517548219,"h":98614.618447524,"l":96628.7427464898,"c":97787.0594838648,"v":974607.9948117511,"t":1733378400}
+{"o":97787.0594838648,"h":98428.5835315824,"l":97667.0183969755,"c":97966.6128083123,"v":791318.0132097928,"t":1733382000}
+{"o":97966.6128083123,"h":99095.1931157387,"l":97792.1355138434,"c":98710.7723594971,"v":892899.8833941108,"t":1733385600}
+{"o":98710.7723594971,"h":99542.4833506778,"l":98297.0109921586,"c":99512.9706134174,"v":880953.4442664128,"t":1733389200}
+{"o":99512.9706134174,"h":100542.4607559584,"l":99172.7288169951,"c":99231.1871083173,"v":859202.9953848997,"t":1733392800}
+{"o":99231.1871083173,"h":101493.8238447854,"l":99103.3219923343,"c":101278.6615114423,"v":837589.4677623189,"t":1733396400}
+{"o":101278.6615114423,"h":102762.9777683595,"l":97015.0205505186,"c":97445.445170192,"v":1208612.860281067,"t":1733400000}
+{"o":97445.445170192,"h":97949.6888471643,"l":96258.6101283464,"c":96985.3432857462,"v":933509.2199394216,"t":1733403600}
+{"o":96985.3432857462,"h":97701.4434292643,"l":95457.2208274376,"c":96575.5070653564,"v":1047722.3550686383,"t":1733407200}
+{"o":96575.5070653564,"h":99187.5510138065,"l":94689.7158596745,"c":97939.410124246,"v":1415126.7312638611,"t":1733410800}
+{"o":97939.410124246,"h":99490.484599764,"l":97318.3182384093,"c":98114.5347922023,"v":1325132.8911858918,"t":1733414400}
+{"o":98114.5347922023,"h":98599.6314198157,"l":97723.4392489209,"c":98281.3543445955,"v":1008964.4724837652,"t":1733418000}
+{"o":98281.3543445955,"h":98396.6468468872,"l":96691.7982870975,"c":96821.6822832323,"v":1053652.3767890166,"t":1733421600}
+{"o":96821.6822832323,"h":97096.0573715245,"l":95049.5840466497,"c":95432.4580606531,"v":1449140.1972845388,"t":1733425200}
+{"o":95432.4580606531,"h":97295.8115350894,"l":93918.873647384,"c":96972.7579009378,"v":1506766.7970071074,"t":1733428800}
+{"o":96972.7579009378,"h":97522.458331029,"l":96601.8852688247,"c":97349.8828320474,"v":842130.1189835791,"t":1733432400}
+{"o":97349.8828320474,"h":97971.1084697321,"l":91156.4644946868,"c":97556.3896058645,"v":1936417.9549354988,"t":1733436000}
+{"o":97556.3896058645,"h":100304.6891925668,"l":96696.1546331556,"c":97814.2886743824,"v":1880108.0677619765,"t":1733439600}
+{"o":97814.2886743824,"h":100588.9233206666,"l":97193.6360488268,"c":100553.8343042467,"v":1450051.4361343943,"t":1733443200}
+{"o":100553.8343042467,"h":102632.0500526446,"l":93629.2593956207,"c":95308.9132009522,"v":1542641.0609363737,"t":1733446800}
+{"o":95308.9132009522,"h":95426.9759491196,"l":94281.4138014016,"c":94892.1706379324,"v":984219.0265117666,"t":1733450400}
+{"o":94892.1706379324,"h":96620.8968335605,"l":93233.1696117755,"c":95788.8893170003,"v":1234991.0027758565,"t":1733454000}
+{"o":95788.8893170003,"h":96211.2856496062,"l":95003.558833417,"c":95409.3722630285,"v":964632.2414494877,"t":1733457600}
+{"o":95409.3722630285,"h":97102.9025947375,"l":94352.7869362661,"c":95330.1876170432,"v":830094.560328206,"t":1733461200}
+{"o":95330.1876170432,"h":95732.5859703103,"l":94959.1117607537,"c":95401.9013147912,"v":765459.8890839835,"t":1733464800}
+{"o":95401.9013147912,"h":96464.9279421742,"l":93941.8040439848,"c":94502.9832583161,"v":721957.2756412437,"t":1733468400}
+{"o":94502.9832583161,"h":94971.9302256662,"l":93914.0253395306,"c":93914.0253395306,"v":881519.4085076514,"t":1733472000}
+{"o":93914.0253395306,"h":93970.3546791692,"l":92857.3503934388,"c":93040.0769315381,"v":936562.8585031446,"t":1733475600}
+{"o":93040.0769315381,"h":93249.6537575872,"l":92440.2400528644,"c":93083.0463064038,"v":788578.829535296,"t":1733479200}
+{"o":93083.0463064038,"h":97862.3897154895,"l":92216.1765770518,"c":95797.7828592388,"v":703585.0519500453,"t":1733482800}
+{"o":95797.7828592388,"h":97583.0363347735,"l":94495.4818086702,"c":95855.2118228202,"v":859036.0643262843,"t":1733486400}
+{"o":95855.2118228202,"h":97543.1111056062,"l":95704.1392750118,"c":97232.9020018346,"v":1316342.372074754,"t":1733490000}
+{"o":97232.9020018346,"h":98657.5309505977,"l":96781.1666229788,"c":98638.8270924915,"v":1164497.526596515,"t":1733493600}
+{"o":98638.8270924915,"h":99442.6157148326,"l":95745.3155576642,"c":96720.1289048151,"v":1351209.5131616439,"t":1733497200}
+{"o":96720.1289048151,"h":97118.7362529189,"l":96209.6530106688,"c":97054.4595125984,"v":1205868.2920789216,"t":1733500800}
+{"o":97054.4595125984,"h":97734.9274039439,"l":96839.6677986772,"c":97166.9083248711,"v":1077595.9729337811,"t":1733504400}
+{"o":97166.9083248711,"h":98094.4885392412,"l":96113.9984107397,"c":96334.0667799477,"v":991911.2653461036,"t":1733508000}
+{"o":96334.0667799477,"h":96798.321538862,"l":95636.394031268,"c":96673.1062135179,"v":911900.7759205992,"t":1733511600}
+{"o":96673.1062135179,"h":97088.5276641137,"l":95828.9840093932,"c":96078.1662617614,"v":878735.5946270502,"t":1733515200}
+{"o":96078.1662617614,"h":96494.6370928951,"l":95773.6078230159,"c":95817.9958605668,"v":851937.5154668152,"t":1733518800}
+{"o":95817.9958605668,"h":96204.8161672703,"l":95567.4322619739,"c":95716.3488973464,"v":822194.4475527107,"t":1733522400}
+{"o":95716.3488973464,"h":95982.6172819043,"l":94888.3143525622,"c":95498.9843584629,"v":958442.8473577511,"t":1733526000}
+{"o":95498.9843584629,"h":95718.0859623253,"l":94912.8494500539,"c":95294.4543521767,"v":854571.3469896108,"t":1733529600}
+{"o":95294.4543521767,"h":95578.3929008892,"l":94414.1018275957,"c":94935.2310444613,"v":781417.9154650457,"t":1733533200}
+{"o":94935.2310444613,"h":95389.3913223613,"l":94406.9092890469,"c":95045.9748295897,"v":711322.5344354617,"t":1733536800}
+{"o":95045.9748295897,"h":95189.2172160118,"l":94011.4802384283,"c":94704.4006746185,"v":755354.1059708033,"t":1733540400}
+{"o":94704.4006746185,"h":94955.7449842422,"l":94356.1935441106,"c":94873.9853662272,"v":670282.8336928468,"t":1733544000}
+{"o":94873.9853662272,"h":95185.8828293562,"l":94604.2307721166,"c":94887.055292063,"v":629104.4897551482,"t":1733547600}
+{"o":94887.055292063,"h":95317.4886950896,"l":94595.1542442039,"c":95109.8261748206,"v":681394.5243202721,"t":1733551200}
+{"o":95109.8261748206,"h":95400.3967865127,"l":94849.3190154449,"c":95188.492630504,"v":680399.3778887352,"t":1733554800}
+{"o":95188.492630504,"h":95317.6946946265,"l":94724.0815184701,"c":95125.6409480379,"v":657883.7501096509,"t":1733558400}
+{"o":95125.6409480379,"h":96223.9825911164,"l":93365.4720119772,"c":94598.7807141202,"v":757892.3419927893,"t":1733562000}
+{"o":94598.7807141202,"h":94847.0235163174,"l":93961.5871354253,"c":94458.2115740172,"v":719270.7513542544,"t":1733565600}
+{"o":94458.2115740172,"h":94807.6943280094,"l":94317.0389082709,"c":94396.7142426807,"v":605054.3111369776,"t":1733569200}
+{"o":94396.7142426807,"h":94777.2287827674,"l":94081.8778409211,"c":94378.7450625365,"v":600964.3190554472,"t":1733572800}
+{"o":94378.7450625365,"h":95928.4215234971,"l":94085.7946721621,"c":95843.3150188888,"v":676109.9258348211,"t":1733576400}
+{"o":95843.3150188888,"h":97242.0810087164,"l":95171.6663875511,"c":97177.6829747153,"v":962996.1501091147,"t":1733580000}
+{"o":97177.6829747153,"h":97396.9777188752,"l":93160.8374100274,"c":93592.7403229098,"v":999095.7096512399,"t":1733583600}
+{"o":93592.7403229098,"h":96012.7704486527,"l":92819.28493651,"c":95897.951840801,"v":1031568.0712763143,"t":1733587200}
+{"o":95897.951840801,"h":95969.0460763036,"l":92393.1782815992,"c":92829.1827792143,"v":952421.3662630336,"t":1733590800}
+{"o":92829.1827792143,"h":95045.1077865961,"l":92534.6684788206,"c":93934.8639976723,"v":1068376.5214052631,"t":1733594400}
+{"o":93934.8639976723,"h":94173.2098326832,"l":90804.605308236,"c":91288.1066238463,"v":924893.7245264238,"t":1733598000}
+{"o":91288.1066238463,"h":91799.8476555508,"l":90862.1937760835,"c":91093.2336413196,"v":941859.7602588808,"t":1733601600}
+{"o":91093.2336413196,"h":91815.9338960781,"l":90679.6940959694,"c":91244.0052894097,"v":987037.4835224777,"t":1733605200}
+{"o":91244.0052894097,"h":92011.1190489617,"l":90083.9415267783,"c":90166.8625912827,"v":884023.9668671676,"t":1733608800}
+{"o":90166.8625912827,"h":90725.9210671979,"l":89878.6967157098,"c":89957.9112466802,"v":809723.4039441878,"t":1733612400}
+{"o":89957.9112466802,"h":94633.7095502797,"l":89324.7771494281,"c":93226.9597727771,"v":889851.704472238,"t":1733616000}
+{"o":93226.9597727771,"h":93631.7918675157,"l":92920.3771627255,"c":93292.1594168736,"v":760449.2634580949,"t":1733619600}
+{"o":93292.1594168736,"h":94192.4378013645,"l":92889.9501139992,"c":93658.1100877537,"v":779961.3752271694,"t":1733623200}
+{"o":93658.1100877537,"h":93940.692870104,"l":90443.9674244975,"c":91940.6827933845,"v":829841.5222837874,"t":1733626800}
+{"o":91940.6827933845,"h":92087.015436629,"l":91055.8741386895,"c":91061.6298514909,"v":648719.3331316876,"t":1733630400}
+{"o":91061.6298514909,"h":91310.3337779922,"l":90116.5385741369,"c":90621.6150622695,"v":755928.4648896053,"t":1733634000}
+{"o":90621.6150622695,"h":94120.1302877691,"l":90355.0375746125,"c":93312.1318106877,"v":715307.8320976492,"t":1733637600}
+{"o":93312.1318106877,"h":93607.723462401,"l":93033.2549317414,"c":93105.4438136243,"v":643279.0787054729,"t":1733641200}
+{"o":93105.4438136243,"h":95650.2885355443,"l":92046.4018541973,"c":94196.5509124322,"v":820642.6822853087,"t":1733644800}
+{"o":94196.5509124322,"h":94624.3829978518,"l":93505.3307213029,"c":93761.1486973021,"v":761389.6040666238,"t":1733648400}
+{"o":93761.1486973021,"h":94784.9205288298,"l":93752.3751876406,"c":94303.221661791,"v":628545.8636569958,"t":1733652000}
+{"o":94303.221661791,"h":94804.7272989322,"l":94105.6695023072,"c":94604.8163053055,"v":542103.3894599942,"t":1733655600}
+{"o":94604.8163053055,"h":94867.4337584639,"l":94093.3347244175,"c":94631.6975401781,"v":621416.448954424,"t":1733659200}
+{"o":94631.6975401781,"h":95282.7663105398,"l":92734.955227668,"c":93516.0098858167,"v":709354.460651996,"t":1733662800}
+{"o":93516.0098858167,"h":93574.8714583876,"l":92852.9356363528,"c":92903.2598017805,"v":644202.6821544606,"t":1733666400}
+{"o":92903.2598017805,"h":93889.3381151156,"l":92353.1404493594,"c":93801.2009901515,"v":784909.9708553216,"t":1733670000}
+{"o":93801.2009901515,"h":93947.8383438578,"l":93020.7527130662,"c":93232.1395400308,"v":883159.7985885732,"t":1733673600}
+{"o":93232.1395400308,"h":93557.3240973132,"l":92886.9589314246,"c":93535.5262416612,"v":767379.2832081618,"t":1733677200}
+{"o":93535.5262416612,"h":93587.4834143032,"l":92895.1344639714,"c":92939.5331494877,"v":732155.9178390721,"t":1733680800}
+{"o":92939.5331494877,"h":93569.6063159449,"l":92504.8058006117,"c":93463.7430778766,"v":766069.5190501267,"t":1733684400}
+{"o":93463.7430778766,"h":93571.7253394257,"l":92958.9403391298,"c":93020.9269229807,"v":771894.1015029397,"t":1733688000}
+{"o":93020.9269229807,"h":93227.2975585882,"l":92656.4448073816,"c":93161.1046942116,"v":700606.9690883013,"t":1733691600}
+{"o":93161.1046942116,"h":93586.9771933975,"l":93027.8105231171,"c":93575.138402268,"v":649868.3542742288,"t":1733695200}
+{"o":93575.138402268,"h":93986.5182672051,"l":93254.4560226231,"c":93707.7878337664,"v":811492.5425713821,"t":1733698800}
+{"o":93707.7878337664,"h":93806.8026620096,"l":91913.6211396945,"c":92369.4213567,"v":1111627.8053220497,"t":1733702400}
+{"o":92369.4213567,"h":93082.0247587187,"l":91111.9496937383,"c":91331.9173260917,"v":906974.0793132244,"t":1733706000}
+{"o":91331.9173260917,"h":91813.1237182996,"l":90353.4803218702,"c":91130.1504908029,"v":906393.0226592328,"t":1733709600}
+{"o":91130.1504908029,"h":95061.7023981912,"l":90397.3521054657,"c":93620.8782724805,"v":815116.0318810517,"t":1733713200}
+{"o":93620.8782724805,"h":93942.3630922863,"l":93156.0135353753,"c":93897.1338687688,"v":756776.724859196,"t":1733716800}
+{"o":93897.1338687688,"h":94027.5119031419,"l":93464.089965174,"c":93924.8168242455,"v":639442.5621080472,"t":1733720400}
+{"o":93924.8168242455,"h":93945.6586254775,"l":92960.5738741118,"c":93077.1538862921,"v":792747.7019378712,"t":1733724000}
+{"o":93077.1538862921,"h":93819.0194763984,"l":90653.8115788549,"c":91945.1054939743,"v":1076137.8713510763,"t":1733727600}
+{"o":91945.1054939743,"h":92041.0107984019,"l":89845.9365323235,"c":89956.9468089927,"v":1052909.1144948008,"t":1733731200}
+{"o":89956.9468089927,"h":95530.2541285775,"l":89237.7120170377,"c":93824.1404869026,"v":1038478.9073664235,"t":1733734800}
+{"o":93824.1404869026,"h":94392.6225306386,"l":93565.3876369752,"c":94298.409926811,"v":726334.6545079261,"t":1733738400}
+{"o":94298.409926811,"h":94311.7671496456,"l":92990.5805792394,"c":93463.3925448711,"v":848547.7180542317,"t":1733742000}
+{"o":93463.3925448711,"h":96438.9319332472,"l":92976.0117922174,"c":94083.6963414592,"v":893853.9996246785,"t":1733745600}
+{"o":94083.6963414592,"h":94967.5368647735,"l":93689.8706752684,"c":94663.3729014728,"v":840498.3391161031,"t":1733749200}
+{"o":94663.3729014728,"h":95810.2664936129,"l":94320.7193126651,"c":95395.8837871801,"v":955970.4798633172,"t":1733752800}
+{"o":95395.8837871801,"h":95750.4559934488,"l":92020.9347251402,"c":92654.1734565161,"v":1664839.4474649087,"t":1733756400}
+{"o":92654.1734565161,"h":94926.7076586425,"l":90858.8023379521,"c":91708.812025011,"v":1167109.4866353325,"t":1733760000}
+{"o":91708.812025011,"h":92145.2875468812,"l":91106.0125609382,"c":91123.917912775,"v":1020446.7624941273,"t":1733763600}
+{"o":91123.917912775,"h":92030.2311806656,"l":91106.7110864703,"c":91663.8204575126,"v":986261.180989561,"t":1733767200}
+{"o":91663.8204575126,"h":91701.6763989431,"l":90421.5851046811,"c":90636.6763325699,"v":1197087.253408439,"t":1733770800}
+{"o":90636.6763325699,"h":97455.4029351619,"l":89237.9380801707,"c":95034.2422178717,"v":2356976.5249290601,"t":1733774400}
+{"o":95034.2422178717,"h":109672.3946921497,"l":88703.3488194977,"c":95433.4954475962,"v":3726089.4341753209,"t":1733778000}
+{"o":95433.4954475962,"h":95777.8747902642,"l":90048.5091745402,"c":95342.7900098608,"v":3016246.067057183,"t":1733781600}
+{"o":95342.7900098608,"h":99396.1464022182,"l":94549.7599796878,"c":97615.3897749585,"v":1733971.3668897252,"t":1733785200}
+{"o":97615.3897749585,"h":99543.1871013847,"l":96213.7668463221,"c":98079.7874726957,"v":1754788.8278972488,"t":1733788800}
+{"o":98079.7874726957,"h":99337.2198486414,"l":97229.2147554444,"c":99133.8375410218,"v":1326877.2566419328,"t":1733792400}
+{"o":99133.8375410218,"h":101890.3660079804,"l":96183.7087702475,"c":98383.0386242813,"v":1429146.7395421055,"t":1733796000}
+{"o":98383.0386242813,"h":105254.9027265945,"l":95240.3161945554,"c":102939.6097119763,"v":2110059.1825615624,"t":1733799600}
+{"o":102939.6097119763,"h":103242.6756381191,"l":100461.0259704567,"c":102331.4034307739,"v":1287146.1893025148,"t":1733803200}
+{"o":102331.4034307739,"h":102954.0823663398,"l":99477.6724363241,"c":100330.6209093149,"v":1031246.5767280876,"t":1733806800}
+{"o":100330.6209093149,"h":101456.674179738,"l":99943.1050586146,"c":101176.2898216429,"v":1090328.4984497048,"t":1733810400}
+{"o":101176.2898216429,"h":102178.5298239917,"l":99891.9311463156,"c":100603.3917680009,"v":899825.3317205984,"t":1733814000}
+{"o":100603.3917680009,"h":100828.73207762,"l":99744.3239905519,"c":100530.1341961149,"v":983243.9677580642,"t":1733817600}
+{"o":100530.1341961149,"h":101216.9741453808,"l":99988.8725900092,"c":100459.8803952635,"v":1140742.2739305526,"t":1733821200}
+{"o":100459.8803952635,"h":101110.7422046692,"l":100081.2156013707,"c":100558.3451301818,"v":890339.5459068192,"t":1733824800}
+{"o":100558.3451301818,"h":100620.9722429304,"l":99577.4247921655,"c":100101.7814739693,"v":891990.4115197541,"t":1733828400}
+{"o":100101.7814739693,"h":104544.423509525,"l":97359.9204794293,"c":101041.1276063382,"v":1380416.2207331823,"t":1733832000}
+{"o":101041.1276063382,"h":102940.0637987154,"l":100932.1800168414,"c":102524.3389467953,"v":1608039.7877970263,"t":1733835600}
+{"o":102524.3389467953,"h":104704.7650628419,"l":101954.6828323829,"c":103548.299212357,"v":3170831.4447733304,"t":1733839200}
+{"o":103548.299212357,"h":106274.7307232405,"l":98519.7646061047,"c":99122.9539886788,"v":2929471.0517373737,"t":1733842800}
+{"o":99122.9539886788,"h":107030.1995472907,"l":97935.5522125231,"c":105341.7416998995,"v":2780407.6877253065,"t":1733846400}
+{"o":105341.7416998995,"h":107188.7885646527,"l":101679.2640039252,"c":103038.3801075149,"v":2181096.6093970486,"t":1733850000}
+{"o":103038.3801075149,"h":106870.5019937292,"l":102036.0398312993,"c":105814.5460465869,"v":1892103.0414388569,"t":1733853600}
+{"o":105814.5460465869,"h":107614.0670480509,"l":105660.0294184787,"c":107265.0240293,"v":1450883.4401534575,"t":1733857200}
+{"o":107265.0240293,"h":108446.1316674205,"l":106878.1183280088,"c":107985.8319486098,"v":1327873.2970055668,"t":1733860800}
+{"o":107985.8319486098,"h":109439.0687465167,"l":102643.2486165182,"c":103176.8904828002,"v":1473124.2951712587,"t":1733864400}
+{"o":103176.8904828002,"h":103984.6809438773,"l":101509.916848509,"c":102416.106866318,"v":1359245.6940238178,"t":1733868000}
+{"o":102416.106866318,"h":102937.1159588689,"l":101687.1749446561,"c":101976.844355015,"v":1238898.2763574382,"t":1733871600}
+{"o":101976.844355015,"h":106703.5301422575,"l":100977.6906087584,"c":105246.0736178354,"v":1598454.6564339709,"t":1733875200}
+{"o":105246.0736178354,"h":107630.053370505,"l":103500.3120487228,"c":105433.1599284517,"v":2334100.4362759981,"t":1733878800}
+{"o":105433.1599284517,"h":107894.4136691257,"l":105241.5112375574,"c":107377.6903687475,"v":1548954.2739274197,"t":1733882400}
+{"o":107377.6903687475,"h":109067.8940563117,"l":107295.4689669433,"c":109057.3479313322,"v":1334124.1213445163,"t":1733886000}
+{"o":109057.3479313322,"h":109358.3465875383,"l":108206.3952777854,"c":108718.2144063543,"v":1054660.5322767613,"t":1733889600}
+{"o":108718.2144063543,"h":108922.4207324463,"l":107849.4939673612,"c":108541.4904890537,"v":866231.9860298567,"t":1733893200}
+{"o":108541.4904890537,"h":110284.3039366216,"l":105605.062130056,"c":106962.3540167433,"v":921707.6744751562,"t":1733896800}
+{"o":106962.3540167433,"h":107203.6724739278,"l":105924.7993808728,"c":106321.6731049775,"v":1004523.915687479,"t":1733900400}
+{"o":106321.6731049775,"h":108516.8202140296,"l":106243.6849846312,"c":108028.686193316,"v":1050770.238851591,"t":1733904000}
+{"o":108028.686193316,"h":108491.4827417471,"l":105186.0134466823,"c":106184.7338414981,"v":933403.2508319962,"t":1733907600}
+{"o":106184.7338414981,"h":106839.1507967465,"l":103779.6868892816,"c":104427.7782922108,"v":863046.5270920583,"t":1733911200}
+{"o":104427.7782922108,"h":105643.540903356,"l":103869.5752337019,"c":104854.2785748487,"v":951135.9172037323,"t":1733914800}
+{"o":104854.2785748487,"h":105730.5880389732,"l":104597.8335585294,"c":104903.8073361632,"v":899031.8287414494,"t":1733918400}
+{"o":104903.8073361632,"h":106122.4987550207,"l":104378.3408512583,"c":105678.3180448125,"v":1173968.3550245736,"t":1733922000}
+{"o":105678.3180448125,"h":106241.4114001802,"l":104823.7683533828,"c":106081.1692391955,"v":1062342.2982515399,"t":1733925600}
+{"o":106081.1692391955,"h":107645.8555453264,"l":105899.8140697491,"c":106574.3032537296,"v":1728849.0075280026,"t":1733929200}
+{"o":106574.3032537296,"h":107643.7481406864,"l":105770.5046090764,"c":106904.4038146367,"v":1497066.3183385667,"t":1733932800}
+{"o":106904.4038146367,"h":107512.0505565055,"l":101085.5549919875,"c":101659.6889421861,"v":1224054.5183724074,"t":1733936400}
+{"o":101659.6889421861,"h":102258.1083319004,"l":101105.1700821805,"c":101850.0669609377,"v":1243846.6741919927,"t":1733940000}
+{"o":101850.0669609377,"h":102593.4318522576,"l":101524.9959156722,"c":102492.8407229363,"v":1272818.3198253852,"t":1733943600}
+{"o":102492.8407229363,"h":103257.9952764722,"l":101828.9813104981,"c":102102.1685836516,"v":1172885.7977502076,"t":1733947200}
+{"o":102102.1685836516,"h":103898.6837522187,"l":101502.3059938248,"c":103683.6295966257,"v":1196155.1492898264,"t":1733950800}
+{"o":103683.6295966257,"h":103878.7911445856,"l":103233.7708133337,"c":103319.0324570998,"v":3611795.4882278293,"t":1733954400}
+{"o":103319.0324570998,"h":103543.1491485965,"l":102642.9270667758,"c":102873.109090667,"v":1098047.8446406005,"t":1733958000}
+{"o":102873.109090667,"h":103134.6790409272,"l":102489.1855419281,"c":102864.8672095573,"v":1212364.3239673933,"t":1733961600}
+{"o":102864.8672095573,"h":103120.1392603752,"l":102146.7724106617,"c":102359.3427951646,"v":1035957.2586201982,"t":1733965200}
+{"o":102359.3427951646,"h":104068.9190143308,"l":101246.5092954633,"c":103054.2158256569,"v":1066297.9085855894,"t":1733968800}
+{"o":103054.2158256569,"h":104375.6080735303,"l":100548.5668436775,"c":102636.2848433227,"v":1243746.9562070807,"t":1733972400}
+{"o":102636.2848433227,"h":103110.0786665136,"l":100828.8805369124,"c":101448.136627366,"v":963561.1542173127,"t":1733976000}
+{"o":101448.136627366,"h":104194.4793612888,"l":101269.0043540016,"c":102786.5938274832,"v":978016.8949330426,"t":1733979600}
+{"o":102786.5938274832,"h":103006.4398403598,"l":101840.580717601,"c":102277.4377734692,"v":1049987.176376417,"t":1733983200}
+{"o":102277.4377734692,"h":102894.2910137939,"l":102102.023840735,"c":102197.224361068,"v":972031.5494597084,"t":1733986800}
+{"o":102197.224361068,"h":103924.1466014267,"l":102163.9951770495,"c":103183.5536423313,"v":849536.1145597474,"t":1733990400}
+{"o":103183.5536423313,"h":103737.8576358116,"l":102941.7098400559,"c":102984.3264084412,"v":792562.9491258943,"t":1733994000}
+{"o":102984.3264084412,"h":103035.4528374959,"l":101838.3317100112,"c":102182.165255084,"v":882637.2242106245,"t":1733997600}
+{"o":102182.165255084,"h":106004.007706382,"l":101422.6391342377,"c":104112.3654423218,"v":915681.1052970013,"t":1734001200}
+{"o":104112.3654423218,"h":105078.8927663715,"l":104092.6748886045,"c":104901.6582699091,"v":930759.3365353028,"t":1734004800}
+{"o":104901.6582699091,"h":105469.4817647709,"l":103719.2582024329,"c":104278.1637338484,"v":1532975.1774972992,"t":1734008400}
+{"o":104278.1637338484,"h":105773.4742130771,"l":103955.3632702638,"c":105448.4931939511,"v":1522336.9599666791,"t":1734012000}
+{"o":105448.4931939511,"h":105542.3174968174,"l":103556.5736413861,"c":104093.1113938674,"v":1313650.8308616765,"t":1734015600}
+{"o":104093.1113938674,"h":105358.4703822875,"l":103701.2615967205,"c":103854.1259846176,"v":1598089.643645308,"t":1734019200}
+{"o":103854.1259846176,"h":105447.5959613894,"l":103841.768881969,"c":105348.8676904064,"v":1346262.8117747095,"t":1734022800}
+{"o":105348.8676904064,"h":105618.3669379097,"l":103868.5629318062,"c":104122.7561227351,"v":1286815.836469034,"t":1734026400}
+{"o":104122.7561227351,"h":104259.7998824845,"l":101928.4241013697,"c":102237.0605983616,"v":1798105.0747521226,"t":1734030000}
+{"o":102237.0605983616,"h":103352.5630642459,"l":102176.3666563176,"c":102944.3723207563,"v":1302899.7985422057,"t":1734033600}
+{"o":102944.3723207563,"h":102980.7567844932,"l":101897.9424410109,"c":102433.1033207235,"v":1302036.5335601619,"t":1734037200}
+{"o":102433.1033207235,"h":107477.1117578682,"l":101555.0280567494,"c":105992.0840102724,"v":1796640.5904538545,"t":1734040800}
+{"o":105992.0840102724,"h":106202.6197267146,"l":104743.2113883187,"c":105391.1853318455,"v":1227184.6497350361,"t":1734044400}
+{"o":105391.1853318455,"h":106126.1818770016,"l":105095.1226530912,"c":105492.6928361458,"v":1261600.97291993,"t":1734048000}
+{"o":105492.6928361458,"h":105566.0129289304,"l":104182.4309411036,"c":105055.9158581713,"v":1275203.7649344495,"t":1734051600}
+{"o":105055.9158581713,"h":106177.6070587704,"l":104612.0192818836,"c":105631.1350337491,"v":1208283.9104764427,"t":1734055200}
+{"o":105631.1350337491,"h":105876.8167487554,"l":105255.6061372566,"c":105524.4590952882,"v":1198225.458600153,"t":1734058800}
+{"o":105524.4590952882,"h":105673.1160633958,"l":104726.2343138569,"c":104944.6165680248,"v":1002430.3125012746,"t":1734062400}
+{"o":104944.6165680248,"h":105374.0450527449,"l":104774.9169627574,"c":104811.3208357161,"v":1288511.3803926378,"t":1734066000}
+{"o":104811.3208357161,"h":105301.2043499343,"l":103368.3482539698,"c":104100.1182433817,"v":1186846.8947870613,"t":1734069600}
+{"o":104100.1182433817,"h":109630.362993627,"l":102708.9851491617,"c":106374.9855868877,"v":1046996.2607881502,"t":1734073200}
+{"o":106374.9855868877,"h":107064.9266561274,"l":105925.8993187864,"c":106999.6710991352,"v":843776.090880589,"t":1734076800}
+{"o":106999.6710991352,"h":107172.8725469766,"l":106111.7797857762,"c":106603.6959030279,"v":875045.993632763,"t":1734080400}
+{"o":106603.6959030279,"h":107175.1904842092,"l":106028.9422920216,"c":107000.0529713436,"v":1059331.5310342032,"t":1734084000}
+{"o":107000.0529713436,"h":107537.1306137627,"l":106710.5232904573,"c":106710.5232904573,"v":893430.3807260608,"t":1734087600}
+{"o":106710.5232904573,"h":107238.8788824209,"l":105584.5153794274,"c":106041.8427990441,"v":1096525.2941568249,"t":1734091200}
+{"o":106041.8427990441,"h":106094.9495665284,"l":101913.5000215045,"c":102947.3357360039,"v":1186713.0079513907,"t":1734094800}
+{"o":102947.3357360039,"h":103389.5606640334,"l":101032.8160052534,"c":101897.6128543094,"v":1287368.9686991887,"t":1734098400}
+{"o":101897.6128543094,"h":104550.5809445915,"l":100389.2081336725,"c":101720.1136296622,"v":1629703.2167134471,"t":1734102000}
+{"o":101720.1136296622,"h":102536.7707382665,"l":101453.6903686928,"c":101609.9971189167,"v":1515207.9472428444,"t":1734105600}
+{"o":101609.9971189167,"h":105441.8476448691,"l":101579.9624784541,"c":105179.433403785,"v":1310491.7447116857,"t":1734109200}
+{"o":105179.433403785,"h":105315.065497287,"l":104319.2305295741,"c":104620.3873727838,"v":1320923.5695362403,"t":1734112800}
+{"o":104620.3873727838,"h":105286.4098748988,"l":104056.1301610592,"c":105178.5086732322,"v":1255170.3147982801,"t":1734116400}
+{"o":105178.5086732322,"h":105815.4252394059,"l":105045.52599712,"c":105495.5126307862,"v":1133734.4263131521,"t":1734120000}
+{"o":105495.5126307862,"h":105634.9752358036,"l":105091.9030349443,"c":105390.6068712642,"v":1167933.3812352035,"t":1734123600}
+{"o":105390.6068712642,"h":106908.6961043806,"l":104079.359359227,"c":105340.1720937336,"v":1141771.4723967947,"t":1734127200}
+{"o":105340.1720937336,"h":105948.9203513239,"l":105052.0179416415,"c":105873.7915483354,"v":1063783.8478166189,"t":1734130800}
+{"o":105873.7915483354,"h":106091.0845774811,"l":105342.4893192007,"c":105700.431112815,"v":1279497.9087622664,"t":1734134400}
+{"o":105700.431112815,"h":106950.6982876399,"l":105663.9457764156,"c":106262.8969261983,"v":1197222.1014755305,"t":1734138000}
+{"o":106262.8969261983,"h":106845.335505249,"l":105940.6124131171,"c":106408.2158317919,"v":1171259.8161475039,"t":1734141600}
+{"o":106408.2158317919,"h":106689.0486640221,"l":106244.3154739093,"c":106550.7281165209,"v":1122323.1321937907,"t":1734145200}
+{"o":106550.7281165209,"h":106601.2646374746,"l":105679.106330026,"c":106194.2291350113,"v":1009823.0957001506,"t":1734148800}
+{"o":106194.2291350113,"h":106535.3629490796,"l":106021.6657418679,"c":106530.4865807239,"v":876112.4075613648,"t":1734152400}
+{"o":106530.4865807239,"h":107252.0974188019,"l":104028.9421923235,"c":105586.3393477595,"v":938900.2560878475,"t":1734156000}
+{"o":105586.3393477595,"h":105753.3187327339,"l":105178.2881049781,"c":105260.1467967996,"v":943086.8663875286,"t":1734159600}
+{"o":105260.1467967996,"h":105616.0760387875,"l":104909.5286372439,"c":105432.1189025245,"v":970798.8007508276,"t":1734163200}
+{"o":105432.1189025245,"h":105596.8577132834,"l":105008.2347148351,"c":105233.3455784769,"v":981480.0423585761,"t":1734166800}
+{"o":105233.3455784769,"h":105295.62483966,"l":104615.1719288732,"c":104780.3709669193,"v":813606.3523552582,"t":1734170400}
+{"o":104780.3709669193,"h":104942.0707371804,"l":104377.9667849328,"c":104484.2924401308,"v":819174.1428675727,"t":1734174000}
+{"o":104484.2924401308,"h":104631.019811239,"l":103429.272767246,"c":103575.5456106076,"v":978225.1586969807,"t":1734177600}
+{"o":103575.5456106076,"h":103711.7127098684,"l":102350.0529716059,"c":102851.5843542362,"v":1143465.600818472,"t":1734181200}
+{"o":102851.5843542362,"h":108897.1577109981,"l":102526.5065512519,"c":107216.8771888203,"v":1100271.5742761989,"t":1734184800}
+{"o":107216.8771888203,"h":107978.498433697,"l":107042.4126132419,"c":107582.592949881,"v":1109037.1740236375,"t":1734188400}
+{"o":107582.592949881,"h":107582.592949881,"l":106543.8955216382,"c":107081.5516220997,"v":1330636.8829174403,"t":1734192000}
+{"o":107081.5516220997,"h":107329.969329831,"l":105350.1803696768,"c":105515.0600593866,"v":1215004.8780672308,"t":1734195600}
+{"o":105515.0600593866,"h":105971.5253367226,"l":104255.8446166395,"c":105277.6044535684,"v":1113422.766855096,"t":1734199200}
+{"o":105277.6044535684,"h":105974.2778718967,"l":104091.1819371026,"c":105405.1217652458,"v":1034850.8738915795,"t":1734202800}
+{"o":105405.1217652458,"h":105662.0792341261,"l":103982.6510707064,"c":104227.0125944319,"v":1050635.9033910013,"t":1734206400}
+{"o":104227.0125944319,"h":105264.5952148187,"l":104163.1887936968,"c":105058.8066677357,"v":965505.4933930971,"t":1734210000}
+{"o":105058.8066677357,"h":106096.3159539177,"l":104672.7469535924,"c":105369.6141111967,"v":896964.4198698099,"t":1734213600}
+{"o":105369.6141111967,"h":106784.0645299203,"l":105265.1176267683,"c":106284.9848951209,"v":1013479.3726732789,"t":1734217200}
+{"o":106284.9848951209,"h":106612.7201842132,"l":105775.6621507943,"c":106227.9078463657,"v":963415.8441369059,"t":1734220800}
+{"o":106227.9078463657,"h":107059.8726068515,"l":106148.9010020787,"c":106923.1965545324,"v":891756.9169759913,"t":1734224400}
+{"o":106923.1965545324,"h":107185.9266092103,"l":106749.3767542263,"c":106808.4897623701,"v":781105.7010298186,"t":1734228000}
+{"o":106808.4897623701,"h":106882.4326229289,"l":106030.7901273966,"c":106030.7901273966,"v":819076.6090379888,"t":1734231600}
+{"o":106030.7901273966,"h":108500.4854797096,"l":105985.6488068219,"c":106823.1937893032,"v":946280.9082752115,"t":1734235200}
+{"o":106823.1937893032,"h":107329.7488000486,"l":106692.2081917294,"c":106743.4619691999,"v":821645.3216533002,"t":1734238800}
+{"o":106743.4619691999,"h":110125.8855760442,"l":105830.5449362966,"c":107988.9497023117,"v":818429.5503066888,"t":1734242400}
+{"o":107988.9497023117,"h":108263.0866473549,"l":106703.5911712379,"c":107511.8497002619,"v":1035337.3533947011,"t":1734246000}
+{"o":107511.8497002619,"h":108223.6813380986,"l":107103.5367954583,"c":108144.6977273352,"v":868079.638038112,"t":1734249600}
+{"o":108144.6977273352,"h":108572.7048007004,"l":107840.7455690109,"c":108469.6490140157,"v":843718.8775048408,"t":1734253200}
+{"o":108469.6490140157,"h":108922.265839533,"l":107887.6210677687,"c":107909.510350386,"v":813057.0534125121,"t":1734256800}
+{"o":107909.510350386,"h":108172.1771332707,"l":107694.2294884863,"c":108032.4279313271,"v":762647.0043760285,"t":1734260400}
+{"o":108032.4279313271,"h":108801.9555718777,"l":107527.1323769608,"c":108639.0326469511,"v":866849.2359370211,"t":1734264000}
+{"o":108639.0326469511,"h":109117.9362898769,"l":107920.8491544909,"c":108543.082028871,"v":941240.0179147334,"t":1734267600}
+{"o":108543.082028871,"h":109575.6610891759,"l":106272.0938801132,"c":107245.3809758635,"v":987370.1042797883,"t":1734271200}
+{"o":107245.3809758635,"h":107307.2606001191,"l":106526.2002682277,"c":107042.1183918107,"v":1017061.4196915912,"t":1734274800}
+{"o":107042.1183918107,"h":107806.193290008,"l":106869.5222547639,"c":107633.9252670487,"v":1052986.2961910297,"t":1734278400}
+{"o":107633.9252670487,"h":107666.565296837,"l":106935.9674670231,"c":107264.4393761972,"v":1010468.5698265083,"t":1734282000}
+{"o":107264.4393761972,"h":107315.185652608,"l":106848.2103326516,"c":107081.1758250788,"v":882575.9038305058,"t":1734285600}
+{"o":107081.1758250788,"h":107655.6081251827,"l":107056.443475745,"c":107223.2364175403,"v":992106.8715366434,"t":1734289200}
+{"o":107223.2364175403,"h":107350.5313637241,"l":106471.8852578065,"c":106850.2991825903,"v":970419.1673566825,"t":1734292800}
+{"o":106850.2991825903,"h":110391.7624262129,"l":104975.9828034893,"c":107951.2221825754,"v":1231276.5670744299,"t":1734296400}
+{"o":107951.2221825754,"h":109392.0849255264,"l":107436.5687458807,"c":109178.1609222198,"v":1205911.5827765749,"t":1734300000}
+{"o":109178.1609222198,"h":114015.230841489,"l":105215.0785911195,"c":107604.5707204609,"v":1592465.7333902679,"t":1734303600}
+{"o":107604.5707204609,"h":109129.8268074619,"l":106763.4477397081,"c":108398.9329115874,"v":1644030.7736995164,"t":1734307200}
+{"o":108398.9329115874,"h":108952.0052599589,"l":108025.26000211,"c":108232.8708654067,"v":1190163.3291206912,"t":1734310800}
+{"o":108232.8708654067,"h":108295.4632852481,"l":106508.6781956326,"c":106647.4155148061,"v":1233233.0117137474,"t":1734314400}
+{"o":106647.4155148061,"h":106950.4966919065,"l":105761.3308508277,"c":106124.3314723566,"v":1128356.9318582776,"t":1734318000}
+{"o":106124.3314723566,"h":109624.8259290126,"l":105917.130962851,"c":108100.0303831705,"v":1053844.5696677382,"t":1734321600}
+{"o":108100.0303831705,"h":108629.5663245204,"l":107723.0214628893,"c":108549.2297950791,"v":988399.1409326482,"t":1734325200}
+{"o":108549.2297950791,"h":109105.1509778997,"l":108318.0957729891,"c":108721.4387105611,"v":992871.7336658017,"t":1734328800}
+{"o":108721.4387105611,"h":109331.8145012024,"l":108581.5384608599,"c":108955.6189647371,"v":1002219.3041810396,"t":1734332400}
+{"o":108955.6189647371,"h":109050.4755996104,"l":107332.2386841652,"c":107404.2535824092,"v":997961.9897716998,"t":1734336000}
+{"o":107404.2535824092,"h":107594.2106529919,"l":106633.0011587519,"c":106703.5080575974,"v":993145.0217535043,"t":1734339600}
+{"o":106703.5080575974,"h":106867.5827480178,"l":105063.0131761979,"c":106221.5280562613,"v":953475.7673538893,"t":1734343200}
+{"o":106221.5280562613,"h":106401.2687839788,"l":103793.7690360396,"c":104504.5806868338,"v":1259362.8604356446,"t":1734346800}
+{"o":104504.5806868338,"h":105421.5019035157,"l":103407.8476364142,"c":104587.6698784859,"v":1775122.1227426541,"t":1734350400}
+{"o":104587.6698784859,"h":109698.3521141831,"l":104086.7561595381,"c":106731.2938202196,"v":1175672.3614838715,"t":1734354000}
+{"o":106731.2938202196,"h":107668.7438700212,"l":105942.4813874687,"c":106948.2369569982,"v":1216211.3303930548,"t":1734357600}
+{"o":106948.2369569982,"h":107700.426386909,"l":106483.9125716021,"c":107144.6346313348,"v":1329756.423248807,"t":1734361200}
+{"o":107144.6346313348,"h":108465.7910809092,"l":107069.1074182603,"c":107919.6166664418,"v":1505887.093132993,"t":1734364800}
+{"o":107919.6166664418,"h":109198.6276958373,"l":105380.5963762723,"c":105835.3078405409,"v":1379533.8078210701,"t":1734368400}
+{"o":105835.3078405409,"h":106996.1015299965,"l":105259.5578922635,"c":106965.3443503799,"v":1474629.2366825382,"t":1734372000}
+{"o":106965.3443503799,"h":107000.9139412476,"l":104608.7462055962,"c":105316.3316836079,"v":1371796.6888202885,"t":1734375600}
+{"o":105316.3316836079,"h":105433.6217022676,"l":103773.6174440602,"c":104393.061991772,"v":1306845.9932648523,"t":1734379200}
+{"o":104393.061991772,"h":106841.2547367415,"l":103579.5102183771,"c":106130.2924227613,"v":1265546.0278045516,"t":1734382800}
+{"o":106130.2924227613,"h":106271.2060603023,"l":103360.1519167248,"c":103879.3191809448,"v":999209.5854485078,"t":1734386400}
+{"o":103879.3191809448,"h":104139.9759046114,"l":102916.8492545695,"c":103076.984299324,"v":1096521.3369152946,"t":1734390000}
+{"o":103076.984299324,"h":103319.4864419267,"l":101002.9756226091,"c":101013.4975933314,"v":1451173.1307312457,"t":1734393600}
+{"o":101013.4975933314,"h":102433.5279798597,"l":100815.7696909515,"c":102150.8848683384,"v":1259570.9394411037,"t":1734397200}
+{"o":102150.8848683384,"h":102675.1063860329,"l":101654.9060296231,"c":102001.1872392958,"v":995357.9018355825,"t":1734400800}
+{"o":102001.1872392958,"h":102840.558462916,"l":101426.5807867261,"c":102699.0392052345,"v":1127182.4328579218,"t":1734404400}
+{"o":102699.0392052345,"h":107708.7539625387,"l":101215.3369302478,"c":105809.3583872411,"v":994636.6968652053,"t":1734408000}
+{"o":105809.3583872411,"h":106283.9962361281,"l":105252.0120537251,"c":106161.7190943977,"v":1028679.6492661822,"t":1734411600}
+{"o":106161.7190943977,"h":106668.606358857,"l":105590.5139831322,"c":106206.7205830184,"v":889420.6798235438,"t":1734415200}
+{"o":106206.7205830184,"h":106937.906212342,"l":106093.3361261587,"c":106474.2194260499,"v":1007950.3976273185,"t":1734418800}
+{"o":106474.2194260499,"h":107966.3297732485,"l":105726.0273223496,"c":107077.5471209495,"v":1149679.1376079344,"t":1734422400}
+{"o":107077.5471209495,"h":109587.9724852139,"l":106657.7603712844,"c":109373.6458956447,"v":1313421.581928432,"t":1734426000}
+{"o":109373.6458956447,"h":110311.5184546724,"l":108643.8916328106,"c":109876.559695309,"v":1236619.0810775904,"t":1734429600}
+{"o":109876.559695309,"h":110121.239241771,"l":108993.0843470643,"c":109234.7431098152,"v":1177157.7685010626,"t":1734433200}
+{"o":109234.7431098152,"h":112796.056049078,"l":108985.4689984175,"c":112169.8454927408,"v":1649268.1431940713,"t":1734436800}
+{"o":112169.8454927408,"h":112210.5388104984,"l":109299.8424993761,"c":110208.7395860739,"v":3148258.1982745021,"t":1734440400}
+{"o":110208.7395860739,"h":110519.9627033238,"l":107968.0747800521,"c":109498.0577587166,"v":2304509.2046043263,"t":1734444000}
+{"o":109498.0577587166,"h":109525.6502475993,"l":103529.2188428965,"c":105194.0799894712,"v":2518734.4788088007,"t":1734447600}
+{"o":105194.0799894712,"h":108407.1149243338,"l":101453.5676954693,"c":104711.5848233631,"v":2437173.2608750295,"t":1734451200}
+{"o":104711.5848233631,"h":105382.0324623222,"l":103776.2833173294,"c":104953.8224846471,"v":1898960.3637745061,"t":1734454800}
+{"o":104953.8224846471,"h":105995.2943072896,"l":103638.9002062354,"c":105479.0409036105,"v":1696121.0468843172,"t":1734458400}
+{"o":105479.0409036105,"h":105942.9822631122,"l":104684.485989795,"c":105302.7357007239,"v":1508739.6614631955,"t":1734462000}
+{"o":105302.7357007239,"h":105802.0141045494,"l":104169.5814181296,"c":104811.5371023027,"v":1570213.914589446,"t":1734465600}
+{"o":104811.5371023027,"h":106826.8293743853,"l":104049.8424357934,"c":106314.6844548104,"v":1442077.7675626292,"t":1734469200}
+{"o":106314.6844548104,"h":109715.9350988216,"l":104243.908203665,"c":107345.7138783454,"v":1563403.6315948237,"t":1734472800}
+{"o":107345.7138783454,"h":110390.1298412611,"l":105831.5655247729,"c":109126.4624788909,"v":1631790.6215016744,"t":1734476400}
+{"o":109126.4624788909,"h":110523.5539132167,"l":108390.5689303844,"c":109648.0588882659,"v":1722260.0364904827,"t":1734480000}
+{"o":109648.0588882659,"h":111555.980595409,"l":105655.3007058414,"c":106397.1979442725,"v":1748122.4908206924,"t":1734483600}
+{"o":106397.1979442725,"h":107472.1114071698,"l":106019.4339432131,"c":106479.3698816116,"v":1796476.8610278335,"t":1734487200}
+{"o":106479.3698816116,"h":107052.2418639009,"l":105631.4209539793,"c":105893.3000155475,"v":1530164.1592694104,"t":1734490800}
+{"o":105893.3000155475,"h":109593.7043416858,"l":104672.1617916623,"c":108188.2727759425,"v":1467496.8652975671,"t":1734494400}
+{"o":108188.2727759425,"h":110565.5670453145,"l":107288.6537943037,"c":108504.9858617107,"v":1369886.1880772267,"t":1734498000}
+{"o":108504.9858617107,"h":108992.4288265387,"l":107406.0779540237,"c":108302.1015754104,"v":1434437.003957941,"t":1734501600}
+{"o":108302.1015754104,"h":109201.3866601702,"l":107997.7403493938,"c":108593.8959920084,"v":1238586.8153443749,"t":1734505200}
+{"o":108593.8959920084,"h":109262.6938149502,"l":107782.5140684759,"c":108523.7520588594,"v":1195832.5487688207,"t":1734508800}
+{"o":108523.7520588594,"h":109514.8189611232,"l":108475.8401977527,"c":108968.7855289523,"v":1141568.1878384345,"t":1734512400}
+{"o":108968.7855289523,"h":109988.4624405283,"l":108454.7849645658,"c":109474.4909797233,"v":1309429.4141270313,"t":1734516000}
+{"o":109474.4909797233,"h":110256.8097691327,"l":109393.4420664355,"c":109648.7236603897,"v":1162065.8153842289,"t":1734519600}
+{"o":109648.7236603897,"h":110073.6122244583,"l":108655.4108085929,"c":108958.5558449821,"v":1287968.6028298889,"t":1734523200}
+{"o":108958.5558449821,"h":109750.4397848322,"l":108101.4413531529,"c":108586.3536476397,"v":1218004.6131944384,"t":1734526800}
+{"o":108586.3536476397,"h":109481.5907841582,"l":108154.5268424541,"c":108458.3823481104,"v":1505127.5792706113,"t":1734530400}
+{"o":108458.3823481104,"h":110114.9728442167,"l":107994.1401774325,"c":109582.5109008629,"v":1595446.2205977223,"t":1734534000}
+{"o":109582.5109008629,"h":109961.2502979678,"l":107723.6793106991,"c":108248.6903725258,"v":1633949.1193308034,"t":1734537600}
+{"o":108248.6903725258,"h":109176.0068380039,"l":107129.5689145569,"c":108632.7901903898,"v":1623690.7596852086,"t":1734541200}
+{"o":108632.7901903898,"h":109339.3288513947,"l":106455.9871824514,"c":107745.1242689603,"v":1601992.3000863157,"t":1734544800}
+{"o":107745.1242689603,"h":107956.1930209507,"l":102542.6811832371,"c":102638.7477830339,"v":2212719.8339810129,"t":1734548400}
+{"o":102638.7477830339,"h":112856.1540246151,"l":99629.3674280074,"c":107267.0131966843,"v":3640920.5374523262,"t":1734552000}
+{"o":107267.0131966843,"h":108907.4645111859,"l":104928.1519854368,"c":108144.1909942272,"v":1940377.0952868499,"t":1734555600}
+{"o":108144.1909942272,"h":108781.557672038,"l":106004.5445542368,"c":106899.8578908287,"v":1405716.62925875,"t":1734559200}
+{"o":106899.8578908287,"h":107508.5128874998,"l":105215.7901542942,"c":107017.3205734317,"v":1552133.4461619086,"t":1734562800}
+{"o":107017.3205734317,"h":112171.0814679653,"l":106506.6835717474,"c":110501.966150375,"v":1539320.1171595457,"t":1734566400}
+{"o":110501.966150375,"h":110522.5645536769,"l":107682.1236692483,"c":107940.182647824,"v":1401909.9414536871,"t":1734570000}
+{"o":107940.182647824,"h":115472.2909001223,"l":105278.6160237699,"c":115399.973150832,"v":2267611.3794721873,"t":1734573600}
+{"o":115399.973150832,"h":118377.9315477436,"l":114916.8317241329,"c":117108.0718091772,"v":1602748.1479227839,"t":1734577200}
+{"o":117108.0718091772,"h":117630.9735130975,"l":116114.7454283653,"c":116398.5166772369,"v":1165334.7197477708,"t":1734580800}
+{"o":116398.5166772369,"h":118084.2269859113,"l":116208.1046288108,"c":117722.663683582,"v":1172459.6780759725,"t":1734584400}
+{"o":117722.663683582,"h":118525.9211510849,"l":116971.3528717228,"c":117977.6241728261,"v":1450419.8072026663,"t":1734588000}
+{"o":117977.6241728261,"h":119333.0671323267,"l":117781.8921288344,"c":118812.6448833014,"v":1348533.6833922723,"t":1734591600}
+{"o":118812.6448833014,"h":118827.1986364594,"l":116807.9807738374,"c":117108.2825972501,"v":1498745.2546507397,"t":1734595200}
+{"o":117108.2825972501,"h":117955.1864807963,"l":116674.9242164497,"c":117791.2808106517,"v":1302262.8135226588,"t":1734598800}
+{"o":117791.2808106517,"h":118544.7016078139,"l":117321.9398366997,"c":118000.368376773,"v":1187492.0101463189,"t":1734602400}
+{"o":118000.368376773,"h":118194.4737143703,"l":117438.3739448245,"c":118033.6006556543,"v":1069258.3378646586,"t":1734606000}
+{"o":118033.6006556543,"h":118776.4800814114,"l":115848.2223222657,"c":116548.6505877418,"v":1336676.3392867707,"t":1734609600}
+{"o":116548.6505877418,"h":117305.068697121,"l":116128.104493326,"c":116509.6453877834,"v":1513077.300634684,"t":1734613200}
+{"o":116509.6453877834,"h":118100.3891522877,"l":115259.5420284258,"c":115745.9237312123,"v":1954335.7970207909,"t":1734616800}
+{"o":115745.9237312123,"h":115771.1586188393,"l":113036.1834989619,"c":115243.0588288682,"v":2264901.1800770541,"t":1734620400}
+{"o":115243.0588288682,"h":116037.6081416924,"l":110166.3037887585,"c":112271.4070619206,"v":1912019.7573542241,"t":1734624000}
+{"o":112271.4070619206,"h":112296.4023258242,"l":106132.2549544122,"c":107324.6288507184,"v":2366486.4059093711,"t":1734627600}
+{"o":107324.6288507184,"h":108454.1599554799,"l":101375.2724575006,"c":105984.2027196707,"v":3262521.9687644183,"t":1734631200}
+{"o":105984.2027196707,"h":106904.0671163736,"l":101701.09541578,"c":104335.1038152243,"v":2810018.2171806041,"t":1734634800}
+{"o":104335.1038152243,"h":106543.092550748,"l":101827.6642002783,"c":105299.1213131555,"v":2820759.7955711652,"t":1734638400}
+{"o":105299.1213131555,"h":111770.6369822904,"l":104403.954147994,"c":107972.5143119872,"v":1752245.5847457284,"t":1734642000}
+{"o":107972.5143119872,"h":111376.2070834856,"l":106767.6358865272,"c":109939.0508158044,"v":1552917.2193422997,"t":1734645600}
+{"o":109939.0508158044,"h":109939.0508158044,"l":107864.9757359246,"c":108173.3970303703,"v":1556517.5473458366,"t":1734649200}
+{"o":108173.3970303703,"h":112820.7104878732,"l":107025.7430656741,"c":111081.4020988905,"v":1861056.7559965295,"t":1734652800}
+{"o":111081.4020988905,"h":111808.8543532459,"l":109921.6062241123,"c":110444.4747438942,"v":1413866.607226959,"t":1734656400}
+{"o":110444.4747438942,"h":113752.8250461478,"l":105212.3532315621,"c":107845.3941575287,"v":1659392.4267580777,"t":1734660000}
+{"o":107845.3941575287,"h":108040.3285177808,"l":106470.4286426286,"c":106649.5117762697,"v":1239231.7451774622,"t":1734663600}
+{"o":106649.5117762697,"h":107465.9828170238,"l":105746.4855104982,"c":105797.5438295981,"v":1343233.5662821196,"t":1734667200}
+{"o":105797.5438295981,"h":111232.0223330316,"l":104323.6368868167,"c":109104.4675529821,"v":1317896.1062007963,"t":1734670800}
+{"o":109104.4675529821,"h":110087.5877340458,"l":106512.3361520641,"c":107435.6105664289,"v":1877088.4218299473,"t":1734674400}
+{"o":107435.6105664289,"h":110408.7370238526,"l":107422.3987776591,"c":108323.0954205657,"v":1985979.3309385704,"t":1734678000}
+{"o":108323.0954205657,"h":113427.9779735357,"l":97644.1713775001,"c":107168.7995187703,"v":2689343.6540421895,"t":1734681600}
+{"o":107168.7995187703,"h":115774.9770366322,"l":105079.3967407573,"c":110755.4640060094,"v":2683653.2293129363,"t":1734685200}
+{"o":110755.4640060094,"h":115432.668997869,"l":106937.6315529414,"c":113072.2480267388,"v":2688206.8183209156,"t":1734688800}
+{"o":113072.2480267388,"h":114109.4649842443,"l":108459.3189798363,"c":108941.1570901176,"v":2642540.4809339759,"t":1734692400}
+{"o":108941.1570901176,"h":121147.2875805194,"l":106987.5948481453,"c":111912.6168268383,"v":2396851.0994266081,"t":1734696000}
+{"o":111912.6168268383,"h":114978.3401730003,"l":107258.3690156156,"c":110940.6427998293,"v":2290796.4751162948,"t":1734699600}
+{"o":110940.6427998293,"h":111636.724955722,"l":109726.2960535524,"c":110880.9494157437,"v":1804959.9052252593,"t":1734703200}
+{"o":110880.9494157437,"h":112601.6967230228,"l":110358.4068020741,"c":111807.4540861886,"v":1903581.6968055158,"t":1734706800}
+{"o":111807.4540861886,"h":113594.383159566,"l":110874.441200124,"c":112405.5241904032,"v":2221795.6937149055,"t":1734710400}
+{"o":112405.5241904032,"h":113626.5798013437,"l":108929.7525971927,"c":110181.4498060244,"v":1706491.7921257564,"t":1734714000}
+{"o":110181.4498060244,"h":110410.4666042597,"l":108390.0073866403,"c":109261.3124956398,"v":1573826.6587867448,"t":1734717600}
+{"o":109261.3124956398,"h":110859.0391237814,"l":106543.5409817894,"c":107193.9364527495,"v":1730444.8809900428,"t":1734721200}
+{"o":107193.9364527495,"h":109395.1026824585,"l":101630.1969283735,"c":102639.9772575193,"v":1720598.8578437075,"t":1734724800}
+{"o":102639.9772575193,"h":105916.4640492007,"l":97008.9427546243,"c":99461.7058489339,"v":1677731.7203484767,"t":1734728400}
+{"o":99461.7058489339,"h":101589.8005304714,"l":97616.5798881128,"c":100214.4940535569,"v":1320119.7060507436,"t":1734732000}
+{"o":100214.4940535569,"h":102201.3331322603,"l":100022.2423088998,"c":101351.6128986202,"v":1336830.3437583358,"t":1734735600}
+{"o":101351.6128986202,"h":103209.8753667009,"l":100568.1313276032,"c":102626.4181756584,"v":1541031.5635312414,"t":1734739200}
+{"o":102626.4181756584,"h":103965.8977071071,"l":100304.3913229534,"c":101028.2403622154,"v":1729779.7773020028,"t":1734742800}
+{"o":101028.2403622154,"h":101297.6403072441,"l":100346.3903142098,"c":100579.2770191033,"v":1723776.2951240989,"t":1734746400}
+{"o":100579.2770191033,"h":103902.8258587718,"l":100084.9552003643,"c":103246.946690239,"v":1692388.2770580659,"t":1734750000}
+{"o":103246.946690239,"h":104390.1580531005,"l":103174.796648558,"c":104390.1580531005,"v":1471637.2761179209,"t":1734753600}
+{"o":104390.1580531005,"h":105857.4416586587,"l":100921.557308837,"c":102399.2567592081,"v":1411331.3609547401,"t":1734757200}
+{"o":102399.2567592081,"h":102887.793493689,"l":101673.8219327336,"c":102560.4866751912,"v":1381873.5699858423,"t":1734760800}
+{"o":102560.4866751912,"h":103934.4420772406,"l":102217.8313601796,"c":102217.8313601796,"v":1351706.6664503554,"t":1734764400}
+{"o":102217.8313601796,"h":102351.3394023164,"l":101088.9768545898,"c":101088.9768545898,"v":1284952.2203553212,"t":1734768000}
+{"o":101088.9768545898,"h":101292.3595535326,"l":99979.3813281687,"c":100341.7652305854,"v":1223867.6906423634,"t":1734771600}
+{"o":100341.7652305854,"h":102260.9462378713,"l":99722.914092913,"c":101475.0826918895,"v":1238687.2047344889,"t":1734775200}
+{"o":101475.0826918895,"h":101554.9622441698,"l":100309.8988459333,"c":100686.3262239239,"v":1294445.4083488432,"t":1734778800}
+{"o":100686.3262239239,"h":100781.4226015627,"l":97425.7748957166,"c":97663.3108680044,"v":1728835.3887604284,"t":1734782400}
+{"o":97663.3108680044,"h":103303.1950372112,"l":95617.2052937427,"c":101259.9902170699,"v":1993776.4540556273,"t":1734786000}
+{"o":101259.9902170699,"h":102404.853946603,"l":100228.7317591099,"c":100504.9004174724,"v":1554974.7412883174,"t":1734789600}
+{"o":100504.9004174724,"h":102177.0015915835,"l":100217.2405400955,"c":101856.6634477192,"v":1558560.5528055523,"t":1734793200}
+{"o":101856.6634477192,"h":102262.1126548006,"l":99824.9021776803,"c":100355.4857017549,"v":1660088.24630018,"t":1734796800}
+{"o":100355.4857017549,"h":101011.2498781938,"l":98515.5204233579,"c":100347.8283540323,"v":1912025.333036036,"t":1734800400}
+{"o":100347.8283540323,"h":101030.6178652383,"l":97961.3878441974,"c":99388.7426518996,"v":1640312.7298150768,"t":1734804000}
+{"o":99388.7426518996,"h":104703.7085411094,"l":97308.863885107,"c":103135.48306137,"v":1660694.2340485088,"t":1734807600}
+{"o":103135.48306137,"h":104209.290143289,"l":102238.5361353714,"c":103207.3767659556,"v":1317932.3959448445,"t":1734811200}
+{"o":103207.3767659556,"h":103566.1927672811,"l":101544.600945683,"c":102669.9777133592,"v":1307993.712178923,"t":1734814800}
+{"o":102669.9777133592,"h":103833.9270360604,"l":101872.8883567757,"c":102950.6316472214,"v":1139656.3342400496,"t":1734818400}
+{"o":102950.6316472214,"h":103665.8019725534,"l":101469.0955041701,"c":103096.6378896306,"v":1245735.9765640029,"t":1734822000}
+{"o":103096.6378896306,"h":104210.3627504002,"l":101742.2096303817,"c":103365.1010177182,"v":1323102.3155420194,"t":1734825600}
+{"o":103365.1010177182,"h":104524.0660795219,"l":102560.1671876311,"c":103862.466810427,"v":1293430.1887682378,"t":1734829200}
+{"o":103862.466810427,"h":104476.4129209152,"l":102928.8638277885,"c":103321.9026761462,"v":1266395.8631274186,"t":1734832800}
+{"o":103321.9026761462,"h":104424.6886498648,"l":102531.1036724757,"c":103752.0898435408,"v":1228764.1602637416,"t":1734836400}
+{"o":103752.0898435408,"h":104150.7003300368,"l":102231.097793912,"c":102231.097793912,"v":1288680.0345243108,"t":1734840000}
+{"o":102231.097793912,"h":102726.7952502738,"l":101046.7170347108,"c":102629.0733688414,"v":1592673.2971153755,"t":1734843600}
+{"o":102629.0733688414,"h":104396.5329873386,"l":102282.6273265393,"c":104058.1261498588,"v":1322260.9331628738,"t":1734847200}
+{"o":104058.1261498588,"h":104989.8052333866,"l":100945.8416028929,"c":101816.9225555273,"v":1241580.14251878,"t":1734850800}
+{"o":101816.9225555273,"h":103936.155045138,"l":101263.7706708386,"c":103130.6837414709,"v":1221028.1909884517,"t":1734854400}
+{"o":103130.6837414709,"h":104571.2763740413,"l":102781.1964963046,"c":103811.945404794,"v":1025947.2647458906,"t":1734858000}
+{"o":103811.945404794,"h":104592.8082724417,"l":103660.8699453157,"c":103853.96942629,"v":1171325.5416738461,"t":1734861600}
+{"o":103853.96942629,"h":104637.9143609696,"l":103733.9831827967,"c":104419.0207588056,"v":1225626.762893921,"t":1734865200}
+{"o":104419.0207588056,"h":105125.9891630238,"l":99909.5482934473,"c":100103.2355194711,"v":1190018.6487557148,"t":1734868800}
+{"o":100103.2355194711,"h":100611.4834502327,"l":99340.3414134318,"c":99521.307082969,"v":1266668.021923376,"t":1734872400}
+{"o":99521.307082969,"h":99709.8260074795,"l":96385.038439249,"c":96385.038439249,"v":1544377.7826556433,"t":1734876000}
+{"o":96385.038439249,"h":98216.6518402368,"l":96385.038439249,"c":97900.4550564335,"v":1357508.641484885,"t":1734879600}
+{"o":97900.4550564335,"h":98758.8995734386,"l":97151.0173303145,"c":98506.1504092906,"v":1436354.480940786,"t":1734883200}
+{"o":98506.1504092906,"h":98668.2180082024,"l":97571.7135963967,"c":97823.3702914598,"v":1488087.5596319204,"t":1734886800}
+{"o":97823.3702914598,"h":99072.3432595198,"l":97555.390472396,"c":97957.8043378567,"v":1527784.0028630777,"t":1734890400}
+{"o":97957.8043378567,"h":103006.4819735765,"l":95724.1853141239,"c":100862.9168987282,"v":1588633.8413940195,"t":1734894000}
+{"o":100862.9168987282,"h":102317.1173234627,"l":99936.1846862762,"c":102189.7262814495,"v":1576933.7793129948,"t":1734897600}
+{"o":102189.7262814495,"h":103046.2669586741,"l":101757.0646960707,"c":102063.9219347786,"v":1338302.6398434555,"t":1734901200}
+{"o":102063.9219347786,"h":102566.9651429171,"l":100341.9810479777,"c":102428.136793057,"v":1414001.1803156578,"t":1734904800}
+{"o":102428.136793057,"h":102948.7208135999,"l":101559.2105209415,"c":102006.5570992022,"v":1301154.9666880786,"t":1734908400}
+{"o":102006.5570992022,"h":102052.3965765698,"l":100409.4281146555,"c":101229.4765502534,"v":1349320.6592077883,"t":1734912000}
+{"o":101229.4765502534,"h":102858.532633101,"l":99736.7755435193,"c":100743.9767432069,"v":1599109.2446689166,"t":1734915600}
+{"o":100743.9767432069,"h":101691.3502161081,"l":99709.8820849713,"c":101558.3306024619,"v":1416303.0317183258,"t":1734919200}
+{"o":101558.3306024619,"h":105853.0806932228,"l":100032.285192139,"c":104658.2129873923,"v":1514305.2225334544,"t":1734922800}
+{"o":104658.2129873923,"h":105502.7010533068,"l":103845.5103799539,"c":103857.49386175,"v":1183884.2247639101,"t":1734926400}
+{"o":103857.49386175,"h":104224.0293898191,"l":102901.2811588948,"c":103408.7263359457,"v":1206259.3961566542,"t":1734930000}
+{"o":103408.7263359457,"h":103685.3349090512,"l":101561.868184727,"c":101637.5110635599,"v":1420807.9027487342,"t":1734933600}
+{"o":101637.5110635599,"h":102753.7119694946,"l":101032.462695648,"c":102422.1137440727,"v":1195523.63113286,"t":1734937200}
+{"o":102422.1137440727,"h":103685.9236747157,"l":102151.592637873,"c":103593.9191618757,"v":1126988.4067548821,"t":1734940800}
+{"o":103593.9191618757,"h":104897.4338408246,"l":103541.219456053,"c":103852.1325773259,"v":1239039.9968186063,"t":1734944400}
+{"o":103852.1325773259,"h":104431.3875621018,"l":103456.0571242282,"c":104081.8164851525,"v":1275736.3192772062,"t":1734948000}
+{"o":104081.8164851525,"h":104338.6947755607,"l":103057.3974485881,"c":103153.5809729277,"v":1431630.8458081884,"t":1734951600}
+{"o":103153.5809729277,"h":103964.608813421,"l":102735.9339006942,"c":103567.6983322235,"v":1327531.4330482292,"t":1734955200}
+{"o":103567.6983322235,"h":103793.2379021836,"l":101829.2131432895,"c":102743.5092906357,"v":1433786.8049653859,"t":1734958800}
+{"o":102743.5092906357,"h":104092.4914769826,"l":101984.6620089035,"c":103358.1368846007,"v":1600335.1340477583,"t":1734962400}
+{"o":103358.1368846007,"h":105215.844338911,"l":101575.1062661037,"c":101902.6921740253,"v":1689649.0350247042,"t":1734966000}
+{"o":101902.6921740253,"h":104532.5389869256,"l":101582.7054116669,"c":104241.7572035381,"v":1514923.0061094945,"t":1734969600}
+{"o":104241.7572035381,"h":104891.6682800061,"l":103641.7024427659,"c":103959.5183569342,"v":1383899.0799697826,"t":1734973200}
+{"o":103959.5183569342,"h":104771.9706004556,"l":103534.5526593679,"c":104226.5290615488,"v":1096949.8780617523,"t":1734976800}
+{"o":104226.5290615488,"h":106787.3160615073,"l":104126.5507393289,"c":105531.63997061,"v":1227834.2305815232,"t":1734980400}
+{"o":105531.63997061,"h":107953.5161083394,"l":105066.2057964678,"c":107605.3208177815,"v":1185619.2673699311,"t":1734984000}
+{"o":107605.3208177815,"h":108956.7304571926,"l":106855.5696029938,"c":107059.6107793838,"v":1475102.9574082347,"t":1734987600}
+{"o":107059.6107793838,"h":108511.4677871644,"l":106823.115544487,"c":108411.0234722425,"v":1173565.5290200235,"t":1734991200}
+{"o":108411.0234722425,"h":108535.2823437556,"l":106513.2653029894,"c":107108.5013540778,"v":1154516.0954134946,"t":1734994800}
+{"o":107108.5013540778,"h":107291.5935351528,"l":102664.7529926706,"c":103629.9247052811,"v":1042358.4125665539,"t":1734998400}
+{"o":103629.9247052811,"h":103867.6624533729,"l":102288.7670008987,"c":102377.4296009601,"v":976260.9400732539,"t":1735002000}
+{"o":102377.4296009601,"h":104971.4985309127,"l":101155.9306042654,"c":102919.8876491801,"v":1036880.437442363,"t":1735005600}
+{"o":102919.8876491801,"h":104129.4978827993,"l":102900.7179580145,"c":104061.8479927552,"v":927427.2752328848,"t":1735009200}
+{"o":104061.8479927552,"h":104719.3648786375,"l":103676.6202206286,"c":104562.622815148,"v":910871.1376675456,"t":1735012800}
+{"o":104562.622815148,"h":105093.1940333154,"l":101571.1234128911,"c":102463.2180483501,"v":892820.4495919199,"t":1735016400}
+{"o":102463.2180483501,"h":103857.0891134346,"l":100682.2596593423,"c":100822.5724888547,"v":793479.77529641,"t":1735020000}
+{"o":100822.5724888547,"h":104821.7697149056,"l":100441.6938510943,"c":103396.2530226564,"v":746543.2406869499,"t":1735023600}
+{"o":103396.2530226564,"h":104832.3122796925,"l":103120.2967903787,"c":104125.6977525016,"v":980476.841937169,"t":1735027200}
+{"o":104125.6977525016,"h":104783.6190897626,"l":103256.0235314785,"c":103979.3438674226,"v":1032848.8226807299,"t":1735030800}
+{"o":103979.3438674226,"h":104199.3491147371,"l":102906.7124127226,"c":102962.9601493977,"v":1145021.577562331,"t":1735034400}
+{"o":102962.9601493977,"h":104364.1831674395,"l":102862.4533094712,"c":104191.6566986686,"v":1162524.9767387642,"t":1735038000}
+{"o":104191.6566986686,"h":104413.7715839962,"l":102474.7550724484,"c":102646.1364060696,"v":1002615.0677253881,"t":1735041600}
+{"o":102646.1364060696,"h":104938.9397605832,"l":102471.5785544217,"c":104768.3105250074,"v":1185742.0198661857,"t":1735045200}
+{"o":104768.3105250074,"h":104923.9713581709,"l":103926.0866078846,"c":104234.7696211816,"v":1247415.5060758786,"t":1735048800}
+{"o":104234.7696211816,"h":106726.6877047161,"l":103822.5862589783,"c":106039.6822168234,"v":1347012.1203970383,"t":1735052400}
+{"o":106039.6822168234,"h":106515.0395634216,"l":104866.4524716943,"c":104955.2230859915,"v":1195262.8690747833,"t":1735056000}
+{"o":104955.2230859915,"h":105820.0504371446,"l":104089.2762157039,"c":105504.6035308742,"v":1130529.9883182072,"t":1735059600}
+{"o":105504.6035308742,"h":106518.2527393332,"l":100546.5696350555,"c":100885.3366413304,"v":1203979.1605472807,"t":1735063200}
+{"o":100885.3366413304,"h":101073.6332389339,"l":100013.4197813866,"c":100250.6704271021,"v":1108216.4087919139,"t":1735066800}
+{"o":100250.6704271021,"h":100389.8166322498,"l":99173.4287695432,"c":99873.4507832255,"v":1101671.5326228151,"t":1735070400}
+{"o":99873.4507832255,"h":103716.1186717203,"l":99661.7605129792,"c":102580.403315312,"v":978061.9739796091,"t":1735074000}
+{"o":102580.403315312,"h":103086.0283354991,"l":102294.3803740707,"c":102710.0616069149,"v":922318.7076480524,"t":1735077600}
+{"o":102710.0616069149,"h":103454.0805996129,"l":102212.275778837,"c":102783.0935036974,"v":907421.4344018808,"t":1735081200}
+{"o":102783.0935036974,"h":103213.4273214551,"l":102421.6397754998,"c":102988.2558823343,"v":1013053.2044431227,"t":1735084800}
+{"o":102988.2558823343,"h":105373.680847002,"l":102944.2253918707,"c":103896.6547787947,"v":1329342.309491355,"t":1735088400}
+{"o":103896.6547787947,"h":105259.7483524289,"l":103862.26558703,"c":105111.8523016552,"v":1162753.3171336411,"t":1735092000}
+{"o":105111.8523016552,"h":105546.2074625199,"l":104059.1798291156,"c":104213.5731088759,"v":918418.2389734872,"t":1735095600}
+{"o":104213.5731088759,"h":104330.9131100549,"l":103486.5678488254,"c":103956.2423933887,"v":765050.5311502105,"t":1735099200}
+{"o":103956.2423933887,"h":104303.2603883804,"l":103442.5529165774,"c":103942.8118152502,"v":715290.1393371726,"t":1735102800}
+{"o":103942.8118152502,"h":104573.1216830549,"l":103275.4909472887,"c":103656.5232538636,"v":754469.0552245448,"t":1735106400}
+{"o":103656.5232538636,"h":104160.6183808042,"l":102230.6058603988,"c":103303.3083660674,"v":706457.4855867835,"t":1735110000}
+{"o":103303.3083660674,"h":103790.1417082953,"l":102920.146788531,"c":103167.1389418644,"v":765874.5093634492,"t":1735113600}
+{"o":103167.1389418644,"h":103602.7332397162,"l":102901.4300151891,"c":103239.7772884023,"v":600419.0389279284,"t":1735117200}
+{"o":103239.7772884023,"h":105075.7494958598,"l":102444.9018597264,"c":102929.2587789367,"v":798561.4421302815,"t":1735120800}
+{"o":102929.2587789367,"h":103284.2829663842,"l":101730.8553205758,"c":102099.135557077,"v":687062.2962158904,"t":1735124400}
+{"o":102099.135557077,"h":102650.6515764857,"l":101712.2660298117,"c":102238.0414070567,"v":776323.348898154,"t":1735128000}
+{"o":102238.0414070567,"h":102768.5873264579,"l":102146.5360062741,"c":102714.659943156,"v":651506.2838669065,"t":1735131600}
+{"o":102714.659943156,"h":103990.423115538,"l":100890.2666799373,"c":101929.5740740466,"v":782638.4540221707,"t":1735135200}
+{"o":101929.5740740466,"h":101973.994047754,"l":100910.6747743972,"c":101583.6245148252,"v":859294.8429733863,"t":1735138800}
+{"o":101583.6245148252,"h":105063.1636507284,"l":100472.9091619566,"c":103235.8983133568,"v":1019496.5029420408,"t":1735142400}
+{"o":103235.8983133568,"h":103968.1456387924,"l":102763.9911475704,"c":103952.5946180476,"v":927231.0815219622,"t":1735146000}
+{"o":103952.5946180476,"h":104184.0195908473,"l":103228.6798208798,"c":103641.6848326753,"v":730073.2915040093,"t":1735149600}
+{"o":103641.6848326753,"h":105086.135334654,"l":103603.9752535109,"c":104138.5664470371,"v":795558.1239165162,"t":1735153200}
+{"o":104138.5664470371,"h":104622.696520487,"l":103353.2333415095,"c":103558.6081701725,"v":840733.3731695664,"t":1735156800}
+{"o":103558.6081701725,"h":103880.7999735716,"l":102537.339814343,"c":102698.329281637,"v":883962.8233538246,"t":1735160400}
+{"o":102698.329281637,"h":103160.284230645,"l":102265.4790239804,"c":102881.073557232,"v":811532.6041521786,"t":1735164000}
+{"o":102881.073557232,"h":103461.8922449852,"l":102791.2541735184,"c":103252.0397380032,"v":753807.7833724023,"t":1735167600}
+{"o":103252.0397380032,"h":104691.624201078,"l":102598.4940491982,"c":102887.8895409376,"v":904638.9634996883,"t":1735171200}
+{"o":102887.8895409376,"h":103605.5241881935,"l":102616.9009638156,"c":102957.6854097582,"v":911657.6200528446,"t":1735174800}
+{"o":102957.6854097582,"h":104131.7311403583,"l":102459.6257369605,"c":103043.4365440532,"v":935909.1355506447,"t":1735178400}
+{"o":103043.4365440532,"h":103304.8301490548,"l":102295.8965132527,"c":102792.5247696911,"v":1118639.7008907704,"t":1735182000}
+{"o":102792.5247696911,"h":102794.4557287281,"l":101186.0925019493,"c":102047.7188849773,"v":1176643.2062073553,"t":1735185600}
+{"o":102047.7188849773,"h":102278.3752730968,"l":101409.5141428198,"c":101748.2932475582,"v":935270.340664994,"t":1735189200}
+{"o":101748.2932475582,"h":102012.4191605532,"l":100342.1940452718,"c":101439.5036251559,"v":1059310.395410697,"t":1735192800}
+{"o":101439.5036251559,"h":103676.9798615389,"l":100562.2073587186,"c":101389.3503225987,"v":911080.2837818824,"t":1735196400}
+{"o":101389.3503225987,"h":105885.232941081,"l":98780.3674137428,"c":103003.583032638,"v":1504806.5868982128,"t":1735200000}
+{"o":103003.583032638,"h":103693.1949194137,"l":102905.6868317154,"c":103211.7550505339,"v":917832.9171071735,"t":1735203600}
+{"o":103211.7550505339,"h":103547.7210952794,"l":102292.7293261673,"c":102882.7497519516,"v":810305.549470279,"t":1735207200}
+{"o":102882.7497519516,"h":103955.7400022778,"l":102838.7004019692,"c":103336.3734212847,"v":840889.1805023132,"t":1735210800}
+{"o":103336.3734212847,"h":103524.443478275,"l":102754.2997972743,"c":102920.050345488,"v":895108.4592481079,"t":1735214400}
+{"o":102920.050345488,"h":103359.2624618932,"l":101945.1863264353,"c":102976.656372934,"v":909738.0050009812,"t":1735218000}
+{"o":102976.656372934,"h":103553.0108057998,"l":102159.0735993539,"c":102723.92600527,"v":1171418.4292011738,"t":1735221600}
+{"o":102723.92600527,"h":105132.4356241187,"l":102236.2914851959,"c":102669.3048128901,"v":1099400.9858723949,"t":1735225200}
+{"o":102669.3048128901,"h":108766.4806875462,"l":102454.1282506601,"c":104427.0834593229,"v":1103920.4480379014,"t":1735228800}
+{"o":104427.0834593229,"h":104463.8936165976,"l":102660.2835686279,"c":103132.354436548,"v":1109344.0258359776,"t":1735232400}
+{"o":103132.354436548,"h":103754.8981887072,"l":102660.6708756474,"c":103707.3498128391,"v":916190.8625283272,"t":1735236000}
+{"o":103707.3498128391,"h":103805.2540010769,"l":102593.4541506984,"c":103605.9623529004,"v":790063.2181595743,"t":1735239600}
+{"o":103605.9623529004,"h":107565.7749600119,"l":102457.2074937911,"c":106043.2370868031,"v":913262.3235425674,"t":1735243200}
+{"o":106043.2370868031,"h":106916.0499010231,"l":105032.6556731036,"c":106659.7267821104,"v":971619.2076790227,"t":1735246800}
+{"o":106659.7267821104,"h":107002.4274409564,"l":106283.4484074559,"c":106425.9888060922,"v":839056.5086098862,"t":1735250400}
+{"o":106425.9888060922,"h":106535.3515324767,"l":105331.7415350217,"c":106088.037270031,"v":859887.3599868227,"t":1735254000}
+{"o":106088.037270031,"h":106563.273040732,"l":105402.8886161351,"c":106412.5049616239,"v":900959.4043674886,"t":1735257600}
+{"o":106412.5049616239,"h":108164.7193563115,"l":105070.7800048344,"c":106497.1970640469,"v":755845.2883431831,"t":1735261200}
+{"o":106497.1970640469,"h":107264.3081525153,"l":105990.6369919116,"c":106402.2806910996,"v":779563.550365979,"t":1735264800}
+{"o":106402.2806910996,"h":106982.2713678284,"l":106155.8489257902,"c":106745.9346548323,"v":745017.8852055038,"t":1735268400}
+{"o":106745.9346548323,"h":108035.5696947699,"l":106719.4416220731,"c":106953.2024852071,"v":763147.4926693661,"t":1735272000}
+{"o":106953.2024852071,"h":107104.0551827717,"l":104895.4492054329,"c":106614.2577609191,"v":804524.1483082683,"t":1735275600}
+{"o":106614.2577609191,"h":107615.3109495743,"l":106614.2577609191,"c":107593.4476412494,"v":810381.0856843749,"t":1735279200}
+{"o":107593.4476412494,"h":107715.782212346,"l":104691.778854136,"c":105178.5225060662,"v":1022726.6998260407,"t":1735282800}
+{"o":105178.5225060662,"h":107306.4346221233,"l":105169.3240561943,"c":106491.4991601188,"v":1000863.8163869373,"t":1735286400}
+{"o":106491.4991601188,"h":109533.8400988713,"l":101814.8768480773,"c":104087.7819904616,"v":1300951.2515217348,"t":1735290000}
+{"o":104087.7819904616,"h":106038.9015600883,"l":101289.2866420868,"c":102879.9571645087,"v":861281.2491066502,"t":1735293600}
+{"o":102879.9571645087,"h":103161.0924229683,"l":102415.4189944277,"c":103076.2092417849,"v":827013.268665984,"t":1735297200}
+{"o":103076.2092417849,"h":103129.9915954584,"l":100776.1526234769,"c":100942.966897275,"v":808209.2532208271,"t":1735300800}
+{"o":100942.966897275,"h":101057.3716811386,"l":99996.9655656069,"c":100227.9549008235,"v":833146.7081482019,"t":1735304400}
+{"o":100227.9549008235,"h":100295.1431006307,"l":98469.8466760476,"c":99158.5391267945,"v":1048704.5242180678,"t":1735308000}
+{"o":99158.5391267945,"h":104903.8927781544,"l":96771.2991313123,"c":102978.4026730093,"v":1277524.5689087852,"t":1735311600}
+{"o":102978.4026730093,"h":103268.8649581858,"l":102023.4215720874,"c":103190.7417174318,"v":1150148.8973051396,"t":1735315200}
+{"o":103190.7417174318,"h":104322.2860248441,"l":99205.2173266829,"c":101143.6070422799,"v":1100025.8948588665,"t":1735318800}
+{"o":101143.6070422799,"h":101752.8975209707,"l":100873.0340689544,"c":101610.0216963529,"v":806068.049560477,"t":1735322400}
+{"o":101610.0216963529,"h":101777.2295447859,"l":100383.5976003322,"c":101540.0866855734,"v":877604.7359094835,"t":1735326000}
+{"o":101540.0866855734,"h":101596.7451527347,"l":100177.4095148069,"c":101040.055269502,"v":866644.4423843641,"t":1735329600}
+{"o":101040.055269502,"h":101175.8652655563,"l":100309.5317895768,"c":100369.7305772614,"v":809409.5915376798,"t":1735333200}
+{"o":100369.7305772614,"h":103968.7082256581,"l":99972.9825240536,"c":103063.8449586664,"v":755211.6239431987,"t":1735336800}
+{"o":103063.8449586664,"h":103220.5054191826,"l":102101.3124308871,"c":102730.1456376776,"v":800856.8918438207,"t":1735340400}
+{"o":102730.1456376776,"h":103450.5959396792,"l":102636.5556792988,"c":103262.5672673342,"v":919263.6139312958,"t":1735344000}
+{"o":103262.5672673342,"h":104224.796610227,"l":102763.6513044848,"c":103292.3865155282,"v":847048.9283765183,"t":1735347600}
+{"o":103292.3865155282,"h":106318.8376007492,"l":98215.4018481827,"c":102015.5302223295,"v":853391.1143525466,"t":1735351200}
+{"o":102015.5302223295,"h":102996.8590156219,"l":101891.0337418625,"c":102517.8663180835,"v":817910.7865718168,"t":1735354800}
+{"o":102517.8663180835,"h":102688.1709193659,"l":102121.6268778533,"c":102208.8349324791,"v":655046.8882343582,"t":1735358400}
+{"o":102208.8349324791,"h":103206.2161304741,"l":101722.7580223216,"c":102981.5692506774,"v":679940.8624134761,"t":1735362000}
+{"o":102981.5692506774,"h":103131.764086855,"l":102551.3408655341,"c":102886.1769699878,"v":654281.5986060534,"t":1735365600}
+{"o":102886.1769699878,"h":103251.4203319301,"l":102435.0044803933,"c":102577.9259058836,"v":674468.1434358798,"t":1735369200}
+{"o":102577.9259058836,"h":103303.6852744649,"l":101979.6301282944,"c":103234.4952056111,"v":666432.00209851,"t":1735372800}
+{"o":103234.4952056111,"h":103950.3755585314,"l":103117.9378768382,"c":103233.8085819679,"v":661363.9819000331,"t":1735376400}
+{"o":103233.8085819679,"h":103403.6008858792,"l":102812.7035731125,"c":102971.6039255768,"v":680255.7486548598,"t":1735380000}
+{"o":102971.6039255768,"h":106229.5644855759,"l":102951.708957424,"c":105002.9158328257,"v":736705.2295605412,"t":1735383600}
+{"o":105002.9158328257,"h":105672.9322655899,"l":104608.8122302571,"c":104787.2626169699,"v":733898.2412729283,"t":1735387200}
+{"o":104787.2626169699,"h":105760.5535012749,"l":104753.9961777708,"c":105577.1363228872,"v":880588.6224809536,"t":1735390800}
+{"o":105577.1363228872,"h":106871.2242073415,"l":102384.4423433537,"c":103613.2066919485,"v":1161141.1486549231,"t":1735394400}
+{"o":103613.2066919485,"h":104449.2745545691,"l":103057.8903119311,"c":103295.2316123709,"v":1011442.0068544946,"t":1735398000}
+{"o":103295.2316123709,"h":104617.9684650479,"l":102990.3568316137,"c":104597.3801997783,"v":1021566.7394634475,"t":1735401600}
+{"o":104597.3801997783,"h":106247.5430792203,"l":104577.450632198,"c":105786.0909857464,"v":1060724.8525188696,"t":1735405200}
+{"o":105786.0909857464,"h":106480.9007536845,"l":105076.3112215155,"c":105202.3844356762,"v":945203.0312583382,"t":1735408800}
+{"o":105202.3844356762,"h":105428.6853708758,"l":105000.7075730882,"c":105251.9066325614,"v":878468.4643476037,"t":1735412400}
+{"o":105251.9066325614,"h":105383.0587976624,"l":104192.8745312299,"c":104939.8184508318,"v":718032.8124764734,"t":1735416000}
+{"o":104939.8184508318,"h":105670.0376093417,"l":104743.1618313916,"c":105592.4187351041,"v":760208.5648527889,"t":1735419600}
+{"o":105592.4187351041,"h":107029.0440737477,"l":103846.9021808725,"c":104469.0472345411,"v":850801.3329581433,"t":1735423200}
+{"o":104469.0472345411,"h":104855.7881732377,"l":103985.8017327316,"c":104641.4093424517,"v":937186.8104866825,"t":1735426800}
+{"o":104641.4093424517,"h":104749.5078105184,"l":103704.0416785997,"c":103837.6889316962,"v":932336.4301756279,"t":1735430400}
+{"o":103837.6889316962,"h":104109.6048774076,"l":102351.2616622602,"c":103098.7025745099,"v":827395.2115776491,"t":1735434000}
+{"o":103098.7025745099,"h":104258.8757489591,"l":102996.6628152117,"c":103682.4130791765,"v":790253.1895397725,"t":1735437600}
+{"o":103682.4130791765,"h":104363.579113402,"l":103439.3131316672,"c":104262.3599932052,"v":1069203.1722769239,"t":1735441200}
+{"o":97295.146578745,"h":97414.9202199237,"l":97118.871429555,"c":97287.3733152256,"v":380155.7770190337,"t":1728244800}
+{"o":97287.3733152256,"h":98895.3465034403,"l":96533.959457089,"c":97856.017326604,"v":392220.4570027255,"t":1728248400}
+{"o":97856.017326604,"h":98553.4020535734,"l":96288.1110686743,"c":97448.5689969475,"v":357899.5850234181,"t":1728252000}
+{"o":97448.5689969475,"h":98390.6384234653,"l":97446.862848385,"c":98204.5708499149,"v":430112.5334137317,"t":1728255600}
+{"o":98204.5708499149,"h":100180.7276478202,"l":94828.1453201935,"c":97659.7457208641,"v":687385.8222378105,"t":1728259200}
+{"o":97659.7457208641,"h":98458.5712796347,"l":97299.7444484836,"c":98420.8203079629,"v":603145.9431759345,"t":1728262800}
+{"o":98420.8203079629,"h":98804.3017005175,"l":96159.5047117161,"c":96972.6838944909,"v":510915.0757243732,"t":1728266400}
+{"o":96972.6838944909,"h":97379.5083398557,"l":96689.2021673809,"c":97242.0803197662,"v":525001.7763133823,"t":1728270000}
+{"o":97242.0803197662,"h":97629.6079412185,"l":96987.9214978156,"c":97022.6667662968,"v":350937.4378112106,"t":1728273600}
+{"o":97022.6667662968,"h":97358.379137875,"l":96482.7632370145,"c":96533.7788149465,"v":351732.2192520947,"t":1728277200}
+{"o":96533.7788149465,"h":98178.5154122309,"l":96444.5234791979,"c":98178.5154122309,"v":363373.4665504733,"t":1728280800}
+{"o":98178.5154122309,"h":98178.5154122309,"l":97107.1427288278,"c":97201.6792890623,"v":487052.2892122161,"t":1728284400}
+{"o":97201.6792890623,"h":98221.051065462,"l":97131.1916558033,"c":97706.5605791263,"v":425854.2072554424,"t":1728288000}
+{"o":97706.5605791263,"h":97874.5578186642,"l":96584.2946998076,"c":97022.5816474206,"v":443106.3606669757,"t":1728291600}
+{"o":97022.5816474206,"h":98929.3765565947,"l":96170.0060701549,"c":97992.2370441711,"v":383018.7337353702,"t":1728295200}
+{"o":97992.2370441711,"h":98492.7755323937,"l":97281.4579648156,"c":98461.4094937339,"v":405773.9351883141,"t":1728298800}
+{"o":98461.4094937339,"h":98798.3283420867,"l":96857.4114847383,"c":97679.0751522113,"v":498334.4029959007,"t":1728302400}
+{"o":97679.0751522113,"h":98654.5033653216,"l":97580.0554120104,"c":98601.5148034903,"v":564252.2182743171,"t":1728306000}
+{"o":98601.5148034903,"h":101544.4426991206,"l":98524.6868464022,"c":100351.0510695391,"v":933578.0110301331,"t":1728309600}
+{"o":100351.0510695391,"h":100377.1536663978,"l":98916.8370857557,"c":99147.5473525263,"v":725753.8278050288,"t":1728313200}
+{"o":99147.5473525263,"h":99631.7463124341,"l":98532.1100992232,"c":99467.4749184826,"v":698738.010775558,"t":1728316800}
+{"o":99467.4749184826,"h":99569.9420828543,"l":97292.1733577211,"c":97782.4726087607,"v":534715.2621950485,"t":1728320400}
+{"o":97782.4726087607,"h":97814.6633277838,"l":95457.0604114743,"c":95547.8591980747,"v":790256.4096524067,"t":1728324000}
+{"o":95547.8591980747,"h":96635.7103269886,"l":95495.0171301809,"c":96459.268579889,"v":581330.3253611351,"t":1728327600}
+{"o":96459.268579889,"h":96589.6286822202,"l":95459.3182305949,"c":95544.1640876596,"v":609022.2426665071,"t":1728331200}
+{"o":95544.1640876596,"h":96425.4622258789,"l":94989.7247204848,"c":96296.843259511,"v":392019.308817406,"t":1728334800}
+{"o":96296.843259511,"h":96343.9032030122,"l":94628.2604226408,"c":94771.8751501383,"v":458001.3785611988,"t":1728338400}
+{"o":94771.8751501383,"h":98182.6161917557,"l":94102.7483575732,"c":97064.8270509909,"v":686950.6048637916,"t":1728342000}
+{"o":97064.8270509909,"h":97802.7650913724,"l":96753.3641858206,"c":97599.0489076754,"v":612701.5652469171,"t":1728345600}
+{"o":97599.0489076754,"h":98867.7470099879,"l":97001.8786506162,"c":98636.3039069309,"v":455183.0212988291,"t":1728349200}
+{"o":98636.3039069309,"h":98960.4603536988,"l":97930.3361148994,"c":98822.7668043577,"v":457975.0747098433,"t":1728352800}
+{"o":98822.7668043577,"h":98822.7668043577,"l":98248.1806838818,"c":98361.2298432965,"v":387543.0304394737,"t":1728356400}
+{"o":98361.2298432965,"h":98623.1800051184,"l":97671.2586884377,"c":98053.8677153119,"v":417835.0670479593,"t":1728360000}
+{"o":98053.8677153119,"h":98149.8500581966,"l":97120.3726191559,"c":97705.2484797746,"v":447877.0369302242,"t":1728363600}
+{"o":97705.2484797746,"h":98124.5431974944,"l":96681.2013655354,"c":97908.6267072494,"v":440926.422446419,"t":1728367200}
+{"o":97908.6267072494,"h":97917.6013619401,"l":96451.9704700067,"c":97253.1978234485,"v":459765.7562780982,"t":1728370800}
+{"o":97253.1978234485,"h":98398.8037668851,"l":96972.7911826981,"c":98261.1666587372,"v":395418.6979588114,"t":1728374400}
+{"o":98261.1666587372,"h":98557.0515728904,"l":97805.3976872064,"c":98361.6241914897,"v":369487.5538445776,"t":1728378000}
+{"o":98361.6241914897,"h":98791.9485824406,"l":98084.9702104942,"c":98625.0883281285,"v":347166.4909395938,"t":1728381600}
+{"o":98625.0883281285,"h":99040.834103582,"l":98494.0627089717,"c":98910.3590724734,"v":331266.7931630809,"t":1728385200}
+{"o":98910.3590724734,"h":98958.9745622713,"l":98037.5515455201,"c":98091.2544378671,"v":376617.4294976499,"t":1728388800}
+{"o":98091.2544378671,"h":99838.9788429578,"l":97637.5560869205,"c":99765.8753286145,"v":499082.7649497003,"t":1728392400}
+{"o":99765.8753286145,"h":100171.6876025845,"l":98013.4894493558,"c":99148.1678986919,"v":700026.6010747299,"t":1728396000}
+{"o":99148.1678986919,"h":99335.7671437438,"l":97150.4047992323,"c":98287.9064465629,"v":704771.2972929042,"t":1728399600}
+{"o":98287.9064465629,"h":99021.6916698557,"l":97550.3250042339,"c":98916.2348278134,"v":611638.2266285605,"t":1728403200}
+{"o":98916.2348278134,"h":99060.6030881194,"l":97878.1316598569,"c":98632.4525226229,"v":531321.0074215044,"t":1728406800}
+{"o":98632.4525226229,"h":99023.2120245037,"l":97713.4484186924,"c":98357.5662081255,"v":510431.3175150065,"t":1728410400}
+{"o":98357.5662081255,"h":99148.0524588697,"l":97877.6769104285,"c":98882.7636792539,"v":568872.3687048905,"t":1728414000}
+{"o":98882.7636792539,"h":99407.4993424313,"l":98650.6483440451,"c":99407.4993424313,"v":491440.764896505,"t":1728417600}
+{"o":99407.4993424313,"h":99574.8332273029,"l":99084.1615821334,"c":99236.4263808331,"v":522855.3023338178,"t":1728421200}
+{"o":99236.4263808331,"h":99273.4108910061,"l":98528.465678747,"c":98606.0826747863,"v":533062.014183642,"t":1728424800}
+{"o":98606.0826747863,"h":98851.6360214622,"l":98180.9363907833,"c":98799.4285774223,"v":362731.1070848905,"t":1728428400}
+{"o":98799.4285774223,"h":99268.3320129219,"l":98482.1780408655,"c":99264.7357335035,"v":533008.658125653,"t":1728432000}
+{"o":99264.7357335035,"h":100047.0198305347,"l":97328.8887042887,"c":97853.0607130448,"v":823904.9235844576,"t":1728435600}
+{"o":97853.0607130448,"h":97945.4942987403,"l":97256.395258652,"c":97330.3727138317,"v":489387.0295763336,"t":1728439200}
+{"o":97330.3727138317,"h":99030.9936341783,"l":97009.6416494177,"c":98580.9122900715,"v":444367.4601270892,"t":1728442800}
+{"o":98580.9122900715,"h":98680.0628547738,"l":98039.6464564741,"c":98181.1671570974,"v":358821.1054710145,"t":1728446400}
+{"o":98181.1671570974,"h":98845.6449635926,"l":97231.3299356031,"c":97998.3240399547,"v":400901.4408317768,"t":1728450000}
+{"o":97998.3240399547,"h":98082.4487359474,"l":97292.4248613597,"c":97458.8462109492,"v":540976.8397450567,"t":1728453600}
+{"o":97458.8462109492,"h":98709.5142477478,"l":96862.9679045417,"c":98405.0712533686,"v":402501.3307802337,"t":1728457200}
+{"o":98405.0712533686,"h":98648.425361933,"l":97951.6672519608,"c":98254.5742742939,"v":374029.33175879,"t":1728460800}
+{"o":98254.5742742939,"h":98520.1482261245,"l":98077.4042704771,"c":98451.873543711,"v":411216.9715147021,"t":1728464400}
+{"o":98451.873543711,"h":98593.7811839649,"l":97720.3996557491,"c":97860.145532554,"v":403398.2296496001,"t":1728468000}
+{"o":97860.145532554,"h":98308.7597522481,"l":97788.616818821,"c":98241.1127349475,"v":380815.7484647161,"t":1728471600}
+{"o":98241.1127349475,"h":98329.494530698,"l":96826.5811855627,"c":97296.4853650651,"v":550809.7744300922,"t":1728475200}
+{"o":97296.4853650651,"h":98588.7745968063,"l":96216.44961355,"c":97846.3969898096,"v":690548.3557538957,"t":1728478800}
+{"o":97846.3969898096,"h":98962.5446553364,"l":97559.9523551999,"c":98432.2556331569,"v":621350.1329963342,"t":1728482400}
+{"o":98432.2556331569,"h":99704.8884467729,"l":96716.9818940893,"c":97785.0037394,"v":587115.9579926268,"t":1728486000}
+{"o":97785.0037394,"h":99442.7476717533,"l":96230.0630092936,"c":98039.4029865888,"v":703987.3740749838,"t":1728489600}
+{"o":98039.4029865888,"h":98436.6023431238,"l":97714.6407418383,"c":98229.4267627493,"v":653357.9968685987,"t":1728493200}
+{"o":98229.4267627493,"h":99139.5509434912,"l":97326.6206026163,"c":97927.4820072057,"v":709356.4904977606,"t":1728496800}
+{"o":97927.4820072057,"h":98870.8008223537,"l":97203.6300839187,"c":98803.8160988158,"v":710790.7356202406,"t":1728500400}
+{"o":98803.8160988158,"h":99293.5627090638,"l":97160.1633982882,"c":97728.4369686729,"v":814421.3609022137,"t":1728504000}
+{"o":97728.4369686729,"h":98627.2346515057,"l":97605.2213634403,"c":98434.5719988331,"v":514947.8843290118,"t":1728507600}
+{"o":98434.5719988331,"h":98506.3036997493,"l":97978.6956389926,"c":97984.3298248405,"v":573333.5575930576,"t":1728511200}
+{"o":97984.3298248405,"h":98354.6798932834,"l":97923.8780330396,"c":98106.0084707748,"v":301455.0274929726,"t":1728514800}
+{"o":98106.0084707748,"h":98106.0084707748,"l":96892.8872335189,"c":97474.8223985116,"v":469195.9113525522,"t":1728518400}
+{"o":97474.8223985116,"h":98450.2202176952,"l":97102.84050945,"c":97770.8537920481,"v":450995.0156814852,"t":1728522000}
+{"o":97770.8537920481,"h":98165.0755080678,"l":97677.506023477,"c":98012.7252840187,"v":410558.9545106399,"t":1728525600}
+{"o":98012.7252840187,"h":98477.396002579,"l":97826.4971727832,"c":98102.4577716057,"v":322784.1813147033,"t":1728529200}
+{"o":98102.4577716057,"h":98422.4261911819,"l":97959.8965755895,"c":98100.7034634617,"v":322233.9336916361,"t":1728532800}
+{"o":98100.7034634617,"h":98935.4418999886,"l":97831.3163390954,"c":98759.4360188584,"v":402176.353475499,"t":1728536400}
+{"o":98759.4360188584,"h":98852.8925808189,"l":98447.2400763366,"c":98688.3110456101,"v":348161.6365843627,"t":1728540000}
+{"o":98688.3110456101,"h":98709.8469458182,"l":98138.0868681657,"c":98138.0868681657,"v":375880.6505421688,"t":1728543600}
+{"o":98138.0868681657,"h":98459.5566280184,"l":97345.9480263544,"c":97391.7876119322,"v":402017.3035891231,"t":1728547200}
+{"o":97391.7876119322,"h":97533.5101983462,"l":96348.4374513536,"c":97257.0022053125,"v":415671.1288500546,"t":1728550800}
+{"o":97257.0022053125,"h":98118.2172737066,"l":97182.7055047541,"c":97991.0308304683,"v":373756.6582153764,"t":1728554400}
+{"o":97991.0308304683,"h":98678.9466410558,"l":97822.9102594045,"c":98627.7735725592,"v":383024.3665471054,"t":1728558000}
+{"o":98627.7735725592,"h":98865.6855561608,"l":96313.4148788115,"c":96879.0185162225,"v":653011.5883226859,"t":1728561600}
+{"o":96879.0185162225,"h":97700.7479999184,"l":95672.9245267789,"c":96244.3339165015,"v":604740.423343253,"t":1728565200}
+{"o":96244.3339165015,"h":98984.2734916372,"l":94921.3628940865,"c":98127.6944370799,"v":642807.9021165643,"t":1728568800}
+{"o":98127.6944370799,"h":99009.7732300382,"l":97762.7698918108,"c":99004.9481634336,"v":532674.5809783771,"t":1728572400}
+{"o":99004.9481634336,"h":99297.466701177,"l":97545.9199222584,"c":98058.1473544782,"v":546055.6440730627,"t":1728576000}
+{"o":98058.1473544782,"h":98665.22425096,"l":96923.851330374,"c":97235.1125706708,"v":633706.4845527589,"t":1728579600}
+{"o":97235.1125706708,"h":97973.3476492468,"l":96400.8316323794,"c":97928.7587792226,"v":812992.104585954,"t":1728583200}
+{"o":97928.7587792226,"h":98619.7338941392,"l":97693.7561389654,"c":98562.1909365712,"v":570123.4136098418,"t":1728586800}
+{"o":98562.1909365712,"h":99073.1549533788,"l":97874.273400854,"c":98187.1182063024,"v":520530.8857401543,"t":1728590400}
+{"o":98187.1182063024,"h":98990.7683018361,"l":96959.1501863089,"c":97928.9064002248,"v":438476.8776754241,"t":1728594000}
+{"o":97928.9064002248,"h":98374.0519428135,"l":97010.017277736,"c":97587.4274450777,"v":478769.6330291968,"t":1728597600}
+{"o":97587.4274450777,"h":97975.7540717961,"l":97579.4605929304,"c":97928.699013449,"v":420499.891098097,"t":1728601200}
+{"o":97928.699013449,"h":98889.603952094,"l":97603.3803881285,"c":98048.8921032721,"v":554894.4171121905,"t":1728604800}
+{"o":98048.8921032721,"h":98798.0404139455,"l":97506.6974868367,"c":98578.1033797772,"v":516972.2633535332,"t":1728608400}
+{"o":98578.1033797772,"h":99170.3054946404,"l":98242.1912283351,"c":99061.6412144013,"v":381756.5615751912,"t":1728612000}
+{"o":99061.6412144013,"h":99524.9546960055,"l":97464.58158341,"c":97618.3070363894,"v":404852.9701749536,"t":1728615600}
+{"o":97618.3070363894,"h":97910.3262816992,"l":97429.7601428045,"c":97881.234338236,"v":341717.8989473396,"t":1728619200}
+{"o":97881.234338236,"h":98090.1827814867,"l":97695.3234742576,"c":97766.8895145907,"v":322152.215929354,"t":1728622800}
+{"o":97766.8895145907,"h":98447.5420975701,"l":97756.1166463366,"c":98200.7247063635,"v":405731.7337225279,"t":1728626400}
+{"o":98200.7247063635,"h":98562.4247595859,"l":97868.7206173511,"c":97930.5343312955,"v":369246.8619573101,"t":1728630000}
+{"o":97930.5343312955,"h":98403.2837726257,"l":97780.3865355669,"c":98230.5031091485,"v":349140.5833263794,"t":1728633600}
+{"o":98230.5031091485,"h":98835.4504154082,"l":97130.822390904,"c":97638.8156092346,"v":426687.8647687417,"t":1728637200}
+{"o":97638.8156092346,"h":98135.2743360643,"l":97316.2566912296,"c":97481.3050122926,"v":433368.8150041708,"t":1728640800}
+{"o":97481.3050122926,"h":97768.8117583102,"l":97230.2501889892,"c":97525.6379904122,"v":371781.6735897921,"t":1728644400}
+{"o":97525.6379904122,"h":98340.5495084812,"l":97409.155995355,"c":98249.8865077689,"v":516464.7503954281,"t":1728648000}
+{"o":98249.8865077689,"h":98855.2533455993,"l":96781.0923047084,"c":97660.3964165501,"v":585578.1108046444,"t":1728651600}
+{"o":97660.3964165501,"h":98187.9320540783,"l":97591.4243710299,"c":97856.8455473402,"v":692847.6128216072,"t":1728655200}
+{"o":97856.8455473402,"h":98976.6816241482,"l":97389.40734913,"c":97908.4344260645,"v":823039.9933198952,"t":1728658800}
+{"o":97908.4344260645,"h":98244.7013466842,"l":97572.0200514077,"c":98188.7814666224,"v":714655.5813088097,"t":1728662400}
+{"o":98188.7814666224,"h":99135.6965642005,"l":97162.8398476316,"c":99021.6184006856,"v":768943.6549930095,"t":1728666000}
+{"o":99021.6184006856,"h":99148.2620584228,"l":98421.9165556794,"c":98901.6012194312,"v":672377.1392719432,"t":1728669600}
+{"o":98901.6012194312,"h":99385.3366133548,"l":98478.1629343586,"c":98657.9055564123,"v":618899.0604046173,"t":1728673200}
+{"o":98657.9055564123,"h":99115.8620786489,"l":98446.3697733914,"c":99036.7807021041,"v":501458.0546953615,"t":1728676800}
+{"o":99036.7807021041,"h":99299.8376010877,"l":98876.6720396939,"c":98937.6933046511,"v":495483.0671837085,"t":1728680400}
+{"o":98937.6933046511,"h":99083.3825766412,"l":98492.5204614286,"c":98877.8776867747,"v":515827.4853466101,"t":1728684000}
+{"o":98877.8776867747,"h":98942.0305590172,"l":98415.7163359933,"c":98647.7580873466,"v":482259.2386301477,"t":1728687600}
+{"o":98647.7580873466,"h":99387.8273835054,"l":96946.0203863697,"c":97479.9606067614,"v":567455.6190024869,"t":1728691200}
+{"o":97479.9606067614,"h":97820.3201020962,"l":97035.1961142844,"c":97121.1969681723,"v":464123.1396122142,"t":1728694800}
+{"o":97121.1969681723,"h":98419.2995585133,"l":96424.0565686166,"c":97814.9317805079,"v":402473.0516512105,"t":1728698400}
+{"o":97814.9317805079,"h":97977.0816191183,"l":97573.7394969805,"c":97891.181287791,"v":406096.1121354419,"t":1728702000}
+{"o":97891.181287791,"h":98424.144111572,"l":97864.9182894627,"c":98062.5467525227,"v":400434.4555434526,"t":1728705600}
+{"o":98062.5467525227,"h":98420.8713408528,"l":97999.8043301338,"c":98364.3123661935,"v":365356.5782100867,"t":1728709200}
+{"o":98364.3123661935,"h":98456.3868198854,"l":98175.1310306849,"c":98273.5831284902,"v":388522.0196023435,"t":1728712800}
+{"o":98273.5831284902,"h":98414.7457592982,"l":98008.6480289571,"c":98210.3578904064,"v":441417.3485841934,"t":1728716400}
+{"o":98210.3578904064,"h":98391.9439267199,"l":97398.8654365416,"c":97554.5098591522,"v":383654.8063690991,"t":1728720000}
+{"o":97554.5098591522,"h":97665.0263239931,"l":97390.2927222164,"c":97665.0263239931,"v":357608.3529601317,"t":1728723600}
+{"o":97665.0263239931,"h":98337.190608836,"l":97199.9361170518,"c":97952.661519108,"v":465130.7481638051,"t":1728727200}
+{"o":97952.661519108,"h":98504.684273606,"l":97554.8658119083,"c":97642.884464729,"v":457713.5046375715,"t":1728730800}
+{"o":97642.884464729,"h":98320.4310429061,"l":96995.285107466,"c":98159.8522385505,"v":732956.7544001653,"t":1728734400}
+{"o":98159.8522385505,"h":98343.649602366,"l":97678.1508863715,"c":97836.1923290332,"v":576381.8350879011,"t":1728738000}
+{"o":97836.1923290332,"h":98370.2944873232,"l":96772.4305481709,"c":97265.6252284182,"v":568475.5340605977,"t":1728741600}
+{"o":97265.6252284182,"h":98172.1251895459,"l":96421.6765969217,"c":97365.6169793635,"v":615345.4983992127,"t":1728745200}
+{"o":97365.6169793635,"h":98094.1334209097,"l":96678.0629091649,"c":97493.2294068119,"v":710025.279134886,"t":1728748800}
+{"o":97493.2294068119,"h":98146.1550000898,"l":96413.2136634645,"c":97081.2568907826,"v":614886.2056459123,"t":1728752400}
+{"o":97081.2568907826,"h":97926.4812635752,"l":96529.9314802693,"c":97408.6091439269,"v":513501.6120600643,"t":1728756000}
+{"o":97408.6091439269,"h":97846.3674238248,"l":97256.9282862363,"c":97635.364884469,"v":427752.7367457224,"t":1728759600}
+{"o":97635.364884469,"h":97737.4704857925,"l":97503.610493189,"c":97602.3471366491,"v":408243.6530726317,"t":1728763200}
+{"o":97602.3471366491,"h":98339.8334113478,"l":96590.8889217382,"c":96752.4960290183,"v":479267.7221095936,"t":1728766800}
+{"o":96752.4960290183,"h":97072.1233386698,"l":96546.6796917501,"c":96964.1911053427,"v":455304.3287721401,"t":1728770400}
+{"o":96964.1911053427,"h":97031.3541659621,"l":96470.3066648008,"c":96533.178448249,"v":488651.3970233327,"t":1728774000}
+{"o":96533.178448249,"h":97240.01323855,"l":96509.9299360338,"c":96941.4230349005,"v":463843.9379105473,"t":1728777600}
+{"o":96941.4230349005,"h":97999.1185240158,"l":96083.1759888289,"c":97493.8959334396,"v":451929.0376409913,"t":1728781200}
+{"o":97493.8959334396,"h":97610.7829216417,"l":96972.7044973933,"c":97229.2557867367,"v":410260.5111812703,"t":1728784800}
+{"o":97229.2557867367,"h":98095.082175463,"l":95522.4862153904,"c":97522.7921176603,"v":439117.2100045901,"t":1728788400}
+{"o":97522.7921176603,"h":98044.8915031535,"l":97477.5379858391,"c":97960.6460582393,"v":445552.5664684044,"t":1728792000}
+{"o":97960.6460582393,"h":98475.1446360378,"l":97876.9222218887,"c":98321.4686415169,"v":539623.2978006466,"t":1728795600}
+{"o":98321.4686415169,"h":98646.8837396408,"l":98167.8894807957,"c":98279.2815254802,"v":423468.7863811793,"t":1728799200}
+{"o":98279.2815254802,"h":98526.2955370638,"l":97442.0046034457,"c":97793.7806833983,"v":466727.6377626444,"t":1728802800}
+{"o":97793.7806833983,"h":98216.6258569685,"l":97739.3062793887,"c":97939.5066312464,"v":477656.6634650327,"t":1728806400}
+{"o":97939.5066312464,"h":99002.3774855883,"l":97896.6064701459,"c":98608.298086162,"v":480760.5142452708,"t":1728810000}
+{"o":98608.298086162,"h":99081.5176630492,"l":97438.5279960163,"c":97439.6580195307,"v":480356.1661691514,"t":1728813600}
+{"o":97439.6580195307,"h":98257.7672631041,"l":96947.1619728099,"c":97494.7659580599,"v":536414.3362895154,"t":1728817200}
+{"o":97494.7659580599,"h":98215.3660381547,"l":97426.6483755384,"c":98021.7325966835,"v":572422.3047009967,"t":1728820800}
+{"o":98021.7325966835,"h":98497.0362758902,"l":97283.1574821882,"c":97289.3563025225,"v":527897.2422463663,"t":1728824400}
+{"o":97289.3563025225,"h":97354.8576147081,"l":95708.7430224535,"c":96103.8540915862,"v":595546.5927468495,"t":1728828000}
+{"o":96103.8540915862,"h":98270.2672562571,"l":95101.6594961579,"c":97813.0253925747,"v":692449.556829468,"t":1728831600}
+{"o":97813.0253925747,"h":98373.9092344909,"l":97286.1204397525,"c":98236.412916133,"v":603969.4239858335,"t":1728835200}
+{"o":98236.412916133,"h":99013.1636945943,"l":97289.0975504367,"c":97888.857194704,"v":578336.5918796702,"t":1728838800}
+{"o":97888.857194704,"h":98144.9901653619,"l":97297.350648782,"c":97766.7410866902,"v":584306.8922921509,"t":1728842400}
+{"o":97766.7410866902,"h":99029.3713564386,"l":97496.2520168348,"c":98227.6863577771,"v":1240421.6724613004,"t":1728846000}
+{"o":98227.6863577771,"h":98482.1534280005,"l":97127.3636625805,"c":98447.9994682456,"v":798645.9727073513,"t":1728849600}
+{"o":98447.9994682456,"h":99550.0270587441,"l":98211.5016965184,"c":99458.6949672776,"v":588023.9806653779,"t":1728853200}
+{"o":99458.6949672776,"h":100101.5138978654,"l":99107.0228432842,"c":99394.0201952769,"v":621489.8146039948,"t":1728856800}
+{"o":99394.0201952769,"h":99425.1694205971,"l":97171.530742259,"c":97993.5258631399,"v":509400.0065393914,"t":1728860400}
+{"o":97993.5258631399,"h":98160.5927474605,"l":97204.815010426,"c":97447.8296364336,"v":532911.6976478276,"t":1728864000}
+{"o":97447.8296364336,"h":98226.7319032549,"l":97445.3280533773,"c":97870.0253447876,"v":675682.9315143636,"t":1728867600}
+{"o":97870.0253447876,"h":98668.4078185312,"l":97419.5214360397,"c":98399.3838694015,"v":590979.0204677606,"t":1728871200}
+{"o":98399.3838694015,"h":101392.7225273758,"l":94961.9797969691,"c":97659.0988058698,"v":846815.0939231472,"t":1728874800}
+{"o":97659.0988058698,"h":98528.5186779987,"l":96188.07416616,"c":96954.6101288171,"v":863731.2100576884,"t":1728878400}
+{"o":96954.6101288171,"h":97163.1447487864,"l":96089.8024891408,"c":96461.3213187855,"v":545221.6724564621,"t":1728882000}
+{"o":96461.3213187855,"h":97545.1978473532,"l":96165.2287913542,"c":96821.4885979372,"v":561877.8859761879,"t":1728885600}
+{"o":96821.4885979372,"h":97505.5905613374,"l":96564.0020549676,"c":97447.3449511277,"v":643185.7049481443,"t":1728889200}
+{"o":97447.3449511277,"h":97665.349898445,"l":96851.8446758431,"c":97102.731610406,"v":614424.4603360329,"t":1728892800}
+{"o":97102.731610406,"h":97856.3467969329,"l":96835.0914756165,"c":97434.8404762424,"v":638830.548267976,"t":1728896400}
+{"o":97434.8404762424,"h":98061.4962433673,"l":97246.8986590864,"c":97533.2615053603,"v":606588.9528804821,"t":1728900000}
+{"o":97533.2615053603,"h":98000.5869005521,"l":96936.4156582842,"c":97211.1027345202,"v":534086.0939311151,"t":1728903600}
+{"o":97211.1027345202,"h":98077.5665657226,"l":96254.9358080835,"c":97339.4276676282,"v":546637.4741708017,"t":1728907200}
+{"o":97339.4276676282,"h":97971.6118063148,"l":96264.8527526254,"c":96945.6203691228,"v":702867.1099203259,"t":1728910800}
+{"o":96945.6203691228,"h":98393.5737544077,"l":96892.9995190231,"c":97778.4618783281,"v":1152188.106154629,"t":1728914400}
+{"o":97778.4618783281,"h":99710.1862544927,"l":97758.4968799497,"c":98854.274862648,"v":1257851.4861644325,"t":1728918000}
+{"o":98854.274862648,"h":98989.0903806046,"l":97560.9069226354,"c":97826.963817349,"v":961970.4367327673,"t":1728921600}
+{"o":97826.963817349,"h":98443.6279725035,"l":97734.216818122,"c":98152.2316866765,"v":811383.0594988172,"t":1728925200}
+{"o":98152.2316866765,"h":98594.3532221296,"l":97972.3868774651,"c":98319.7410095911,"v":807110.0543999337,"t":1728928800}
+{"o":98319.7410095911,"h":98706.792308791,"l":96867.3243264126,"c":97082.5823031765,"v":792297.6331327326,"t":1728932400}
+{"o":97082.5823031765,"h":97660.8962389485,"l":96803.1306664559,"c":97269.1720944542,"v":671073.3896020616,"t":1728936000}
+{"o":97269.1720944542,"h":97644.5090604509,"l":96819.1452050774,"c":97043.5904825723,"v":634970.1338979645,"t":1728939600}
+{"o":97043.5904825723,"h":98475.1096459019,"l":96988.6778378114,"c":98459.5157820946,"v":725231.8010518698,"t":1728943200}
+{"o":98459.5157820946,"h":98463.6521800229,"l":97747.717289172,"c":98147.9327388765,"v":618397.8410577497,"t":1728946800}
+{"o":98147.9327388765,"h":98637.2998485471,"l":96213.6737182491,"c":97547.0431564272,"v":811841.1617498092,"t":1728950400}
+{"o":97547.0431564272,"h":97987.3399422802,"l":97087.8202082363,"c":97394.435519031,"v":658876.8680238886,"t":1728954000}
+{"o":97394.435519031,"h":97907.8505425742,"l":97151.6750228768,"c":97524.5000787311,"v":573171.0856645474,"t":1728957600}
+{"o":97524.5000787311,"h":97586.383568302,"l":96107.9494798425,"c":96264.1598786452,"v":637266.797988468,"t":1728961200}
+{"o":96264.1598786452,"h":96822.6561028756,"l":95997.618360669,"c":96626.5282234347,"v":543463.9036077765,"t":1728964800}
+{"o":96626.5282234347,"h":98594.819683145,"l":95390.3517505823,"c":97477.507527965,"v":583372.5258630454,"t":1728968400}
+{"o":97477.507527965,"h":98075.0650750767,"l":97087.8181223587,"c":97967.0402597041,"v":503553.162055425,"t":1728972000}
+{"o":97967.0402597041,"h":98344.2716810623,"l":97909.5011685929,"c":98122.52356178,"v":468209.1541396227,"t":1728975600}
+{"o":98122.52356178,"h":98430.2137096622,"l":97918.466192654,"c":98012.5908994893,"v":452181.3097518315,"t":1728979200}
+{"o":98012.5908994893,"h":98057.3000867535,"l":95932.3744627751,"c":97695.1938282459,"v":438302.7244100706,"t":1728982800}
+{"o":97695.1938282459,"h":98242.6194756958,"l":97502.2237177555,"c":98044.4502406395,"v":408359.9011349511,"t":1728986400}
+{"o":98044.4502406395,"h":99370.879571653,"l":96064.4222091273,"c":97763.2955541233,"v":780059.7771272919,"t":1728990000}
+{"o":97763.2955541233,"h":98729.1566003066,"l":97489.7682517953,"c":98451.5738165227,"v":699955.8877059245,"t":1728993600}
+{"o":98451.5738165227,"h":101924.4250761323,"l":95693.0599003793,"c":99155.6123130148,"v":1031938.0110655903,"t":1728997200}
+{"o":99155.6123130148,"h":102243.6592201994,"l":92611.1046095556,"c":97696.5942519794,"v":1885177.1027894898,"t":1729000800}
+{"o":97696.5942519794,"h":99716.2620779305,"l":96249.6358383834,"c":98731.6772566067,"v":1442937.6859767104,"t":1729004400}
+{"o":98731.6772566067,"h":100635.5816936882,"l":98560.5428853999,"c":99762.3529388423,"v":1051581.3587392394,"t":1729008000}
+{"o":99762.3529388423,"h":100209.8938266438,"l":99153.5360769875,"c":99679.3317931648,"v":926672.1583801642,"t":1729011600}
+{"o":99679.3317931648,"h":100707.7031489987,"l":99546.0008634628,"c":99840.6463697424,"v":740486.3217436428,"t":1729015200}
+{"o":99840.6463697424,"h":100271.8247768205,"l":99027.1209885597,"c":99873.3384170404,"v":770736.3230912812,"t":1729018800}
+{"o":99873.3384170404,"h":99993.6213653757,"l":96598.5581211909,"c":97761.1989927811,"v":914224.5866926251,"t":1729022400}
+{"o":97761.1989927811,"h":98224.9701642777,"l":97327.8998651967,"c":98224.9701642777,"v":718822.3855441117,"t":1729026000}
+{"o":98224.9701642777,"h":98521.2999294424,"l":97816.6919979635,"c":97892.5356200196,"v":548516.5108388254,"t":1729029600}
+{"o":97892.5356200196,"h":99176.2045622578,"l":96923.557353448,"c":98965.3505323519,"v":664873.2108951147,"t":1729033200}
+{"o":98965.3505323519,"h":99159.6288129543,"l":98127.6670194102,"c":98397.1764971955,"v":684629.7523592839,"t":1729036800}
+{"o":98397.1764971955,"h":99296.4836151232,"l":97869.9772089114,"c":99018.2406239973,"v":903032.6887298567,"t":1729040400}
+{"o":99018.2406239973,"h":99846.6986807016,"l":96248.5600441855,"c":97515.6099504479,"v":802252.9435764701,"t":1729044000}
+{"o":97515.6099504479,"h":98166.7788751225,"l":97041.4459550583,"c":97890.8300349262,"v":647916.4133416795,"t":1729047600}
+{"o":97890.8300349262,"h":98683.2016211039,"l":97187.5884068332,"c":98203.0361065395,"v":672510.7202302971,"t":1729051200}
+{"o":98203.0361065395,"h":98610.0765920039,"l":98024.5139168053,"c":98370.6248775346,"v":549643.9800090755,"t":1729054800}
+{"o":98370.6248775346,"h":98794.1078021885,"l":97376.5962766952,"c":97935.5318417485,"v":632105.5209238711,"t":1729058400}
+{"o":97935.5318417485,"h":98301.06450578,"l":97286.8801429178,"c":97931.1320103804,"v":679869.3877953214,"t":1729062000}
+{"o":97931.1320103804,"h":98752.7632774258,"l":96533.1935962382,"c":97213.2784860973,"v":750995.300173262,"t":1729065600}
+{"o":97213.2784860973,"h":97792.4516527447,"l":97158.196676502,"c":97702.9171152518,"v":459745.1012026697,"t":1729069200}
+{"o":97702.9171152518,"h":98388.8521927461,"l":97520.2021245279,"c":98067.431363402,"v":614677.3094848017,"t":1729072800}
+{"o":98067.431363402,"h":99661.5750257547,"l":96511.4147856497,"c":96902.0586961402,"v":1550277.1261809033,"t":1729076400}
+{"o":96902.0586961402,"h":97696.2981119291,"l":95981.8987450651,"c":96735.9978062494,"v":1287672.6359390633,"t":1729080000}
+{"o":96735.9978062494,"h":99196.7461736332,"l":95739.5126239504,"c":97771.8617324967,"v":845613.1506890221,"t":1729083600}
+{"o":97771.8617324967,"h":99377.1552697297,"l":97629.5570682379,"c":98297.5031450005,"v":954693.1304834697,"t":1729087200}
+{"o":98297.5031450005,"h":98780.7058530338,"l":97596.082559374,"c":98617.6921593276,"v":958820.0518339624,"t":1729090800}
+{"o":98617.6921593276,"h":98783.2067438327,"l":96203.8666221609,"c":97228.1602638645,"v":984008.0090887352,"t":1729094400}
+{"o":97228.1602638645,"h":97478.9070135781,"l":96523.7968520016,"c":97051.5749095675,"v":801502.0704425728,"t":1729098000}
+{"o":97051.5749095675,"h":98464.8618364733,"l":96125.0031668481,"c":97609.6234372499,"v":810483.6091574207,"t":1729101600}
+{"o":97609.6234372499,"h":97792.6958833646,"l":97378.5761699339,"c":97600.8463130431,"v":803285.2349778613,"t":1729105200}
+{"o":97600.8463130431,"h":98097.5842139926,"l":95667.4507123153,"c":96105.1688454831,"v":803383.7482775153,"t":1729108800}
+{"o":96105.1688454831,"h":97995.1591453281,"l":95620.5154438927,"c":97471.0711911342,"v":685184.156109895,"t":1729112400}
+{"o":97471.0711911342,"h":98189.8976083878,"l":96527.2499965717,"c":97454.465920109,"v":603877.001070176,"t":1729116000}
+{"o":97454.465920109,"h":97841.5596770579,"l":96949.8586394884,"c":97441.4241918573,"v":697659.2486058061,"t":1729119600}
+{"o":97441.4241918573,"h":98302.4131993765,"l":97441.4241918573,"c":97867.3571290874,"v":758336.8164853234,"t":1729123200}
+{"o":97867.3571290874,"h":98350.3117619404,"l":96637.9936879254,"c":98263.8975008519,"v":712938.7261768118,"t":1729126800}
+{"o":98263.8975008519,"h":98635.4124643924,"l":96435.4878771454,"c":97453.6059754426,"v":844118.2840813725,"t":1729130400}
+{"o":97453.6059754426,"h":98053.4573092891,"l":96448.9072823382,"c":97055.0351828057,"v":749540.4093629377,"t":1729134000}
+{"o":97055.0351828057,"h":97147.1155049004,"l":96010.638313706,"c":96112.0777993597,"v":623684.8082199146,"t":1729137600}
+{"o":96112.0777993597,"h":96350.1519625296,"l":95552.0136733071,"c":95771.5153986801,"v":591094.9657184668,"t":1729141200}
+{"o":95771.5153986801,"h":96127.3292881888,"l":95486.3707896941,"c":95487.3116613804,"v":562181.9392454979,"t":1729144800}
+{"o":95487.3116613804,"h":98370.296966696,"l":94952.8519052997,"c":97983.5392987992,"v":599370.2699824813,"t":1729148400}
+{"o":97983.5392987992,"h":98439.1954813948,"l":96330.089179034,"c":97575.3788120583,"v":558264.8745206908,"t":1729152000}
+{"o":97575.3788120583,"h":97713.2123043237,"l":97279.2538777893,"c":97461.4940148512,"v":508162.6478709131,"t":1729155600}
+{"o":97461.4940148512,"h":98804.984561491,"l":96387.6246598309,"c":98204.7207206931,"v":572953.3265021851,"t":1729159200}
+{"o":98204.7207206931,"h":98884.8649597931,"l":96515.3965908284,"c":97552.2543046385,"v":607458.4556436469,"t":1729162800}
+{"o":97552.2543046385,"h":98355.9422650169,"l":97398.88579662,"c":98355.9422650169,"v":646533.1171653105,"t":1729166400}
+{"o":98355.9422650169,"h":98828.4957562764,"l":97637.443053448,"c":98080.4463364127,"v":814937.1918266515,"t":1729170000}
+{"o":98080.4463364127,"h":98223.0908783113,"l":96738.84666471,"c":98001.5863188399,"v":1017160.176356773,"t":1729173600}
+{"o":98001.5863188399,"h":98714.2670088589,"l":96029.8153761431,"c":97260.087018616,"v":938168.3163024742,"t":1729177200}
+{"o":97260.087018616,"h":97276.5010859911,"l":95658.9327257856,"c":96270.0183173193,"v":818251.2952384807,"t":1729180800}
+{"o":96270.0183173193,"h":96379.6915618567,"l":94970.8164138887,"c":95104.3217649115,"v":924757.2565756135,"t":1729184400}
+{"o":95104.3217649115,"h":95148.2907668734,"l":93903.3491275418,"c":94500.0493185202,"v":941805.9017732732,"t":1729188000}
+{"o":94500.0493185202,"h":98064.5308916782,"l":94372.6550105456,"c":97853.4980745666,"v":765772.8457484718,"t":1729191600}
+{"o":97853.4980745666,"h":98575.6961316242,"l":96651.5789079811,"c":97449.1601975455,"v":716566.9633283977,"t":1729195200}
+{"o":97449.1601975455,"h":97925.4747069841,"l":97448.1421757525,"c":97778.4607820532,"v":621956.5050657204,"t":1729198800}
+{"o":97778.4607820532,"h":98325.6182650407,"l":97778.4607820532,"c":98325.6182650407,"v":561259.8941062391,"t":1729202400}
+{"o":98325.6182650407,"h":98379.4139823376,"l":97329.3760284737,"c":97831.946818379,"v":495426.5556840419,"t":1729206000}
+{"o":97831.946818379,"h":98003.1013189495,"l":97304.7652674258,"c":97392.4171289299,"v":597580.8467422948,"t":1729209600}
+{"o":97392.4171289299,"h":99320.138798502,"l":95144.3145361895,"c":97247.0983625586,"v":699719.3382975957,"t":1729213200}
+{"o":97247.0983625586,"h":97829.8469057963,"l":96284.4784536787,"c":97358.1154371429,"v":700575.7817384717,"t":1729216800}
+{"o":97358.1154371429,"h":98136.6377447014,"l":96377.7873125129,"c":97286.5745327397,"v":674293.7851894364,"t":1729220400}
+{"o":97286.5745327397,"h":97833.4160574667,"l":97285.4502956375,"c":97642.4379435321,"v":587069.4345467519,"t":1729224000}
+{"o":97642.4379435321,"h":98043.9947725861,"l":97482.9821103954,"c":98038.1548799207,"v":648009.0253060297,"t":1729227600}
+{"o":98038.1548799207,"h":98652.5984523773,"l":97924.2900098923,"c":98428.038059047,"v":672084.4624099213,"t":1729231200}
+{"o":98428.038059047,"h":98782.6462786689,"l":96895.582037023,"c":97279.7459113313,"v":700310.2910156909,"t":1729234800}
+{"o":97279.7459113313,"h":97526.0553121568,"l":97018.9516199557,"c":97125.7667226486,"v":553241.9154926102,"t":1729238400}
+{"o":97125.7667226486,"h":97399.58209696,"l":96826.5411764617,"c":96995.3891932371,"v":600625.9111586345,"t":1729242000}
+{"o":96995.3891932371,"h":97289.9689301117,"l":96919.6656087349,"c":97106.233990059,"v":510979.0802401484,"t":1729245600}
+{"o":97106.233990059,"h":97881.2138578029,"l":96574.19440206,"c":97232.4488532165,"v":593787.0997741297,"t":1729249200}
+{"o":97232.4488532165,"h":98404.9379405363,"l":96670.5919408451,"c":97816.1462502748,"v":666231.6994287109,"t":1729252800}
+{"o":97816.1462502748,"h":98784.6119605102,"l":97044.0949058651,"c":98031.3079352289,"v":744331.1954685056,"t":1729256400}
+{"o":98031.3079352289,"h":98646.4220406047,"l":97546.9977426914,"c":98440.0075771366,"v":987808.5961814965,"t":1729260000}
+{"o":98440.0075771366,"h":99194.5308114515,"l":97935.6394791442,"c":98673.8187482779,"v":865415.6978749475,"t":1729263600}
+{"o":98673.8187482779,"h":99495.1308049343,"l":97970.5513021313,"c":99293.6688204503,"v":858120.7066515289,"t":1729267200}
+{"o":99293.6688204503,"h":99621.615186844,"l":99040.4891981591,"c":99140.8752821175,"v":940714.3518806529,"t":1729270800}
+{"o":99140.8752821175,"h":99885.1814795003,"l":98958.7533564791,"c":99539.6286011138,"v":835212.7108310943,"t":1729274400}
+{"o":99539.6286011138,"h":99589.4235274244,"l":98508.5965902001,"c":98713.6187308162,"v":722512.7514841658,"t":1729278000}
+{"o":98713.6187308162,"h":98795.8925025834,"l":98290.8425330343,"c":98542.700536529,"v":628960.0830808615,"t":1729281600}
+{"o":98542.700536529,"h":98668.0056311077,"l":98046.7531116215,"c":98413.2530199342,"v":604924.068017324,"t":1729285200}
+{"o":98413.2530199342,"h":98435.2804755249,"l":98103.5576410766,"c":98388.794782466,"v":525355.2660020307,"t":1729288800}
+{"o":98388.794782466,"h":98925.4368209808,"l":98346.3296849793,"c":98797.3471229858,"v":471365.2430241579,"t":1729292400}
+{"o":98797.3471229858,"h":98899.4625263572,"l":98432.3121923815,"c":98495.7550835987,"v":495062.8381884369,"t":1729296000}
+{"o":98495.7550835987,"h":98829.381438837,"l":96841.843830059,"c":96841.843830059,"v":597928.5492640649,"t":1729299600}
+{"o":96841.843830059,"h":97268.2288129568,"l":96723.0499578779,"c":97261.73446506,"v":585197.6639566846,"t":1729303200}
+{"o":97261.73446506,"h":97904.2998659348,"l":96940.2457741126,"c":96979.1264716772,"v":598478.6522792967,"t":1729306800}
+{"o":96979.1264716772,"h":97315.6056463544,"l":96747.1395299962,"c":96751.723578586,"v":574975.2967982945,"t":1729310400}
+{"o":96751.723578586,"h":98140.970904495,"l":96750.7257812432,"c":98100.8896039975,"v":501289.1056131054,"t":1729314000}
+{"o":98100.8896039975,"h":98222.6597389698,"l":97839.7765954991,"c":97885.1741724726,"v":479878.1202903892,"t":1729317600}
+{"o":97885.1741724726,"h":97949.5139416993,"l":97593.9071912741,"c":97871.8299912013,"v":546187.7435586366,"t":1729321200}
+{"o":97871.8299912013,"h":98135.4069239038,"l":97870.2625305028,"c":98001.4640290952,"v":681537.7312160106,"t":1729324800}
+{"o":98001.4640290952,"h":98118.3955889443,"l":97515.3399473151,"c":97716.8030660739,"v":664874.5765386939,"t":1729328400}
+{"o":97716.8030660739,"h":97807.1010820033,"l":97307.1671196543,"c":97443.1008654472,"v":682707.427095423,"t":1729332000}
+{"o":97443.1008654472,"h":97650.307967746,"l":96957.6997412592,"c":97086.0612248134,"v":919588.2242329096,"t":1729335600}
+{"o":97086.0612248134,"h":98173.6996366009,"l":97031.0748057873,"c":98050.4426634734,"v":857371.841244389,"t":1729339200}
+{"o":98050.4426634734,"h":98260.9726681243,"l":97802.3210306965,"c":98132.0263658092,"v":830034.134895613,"t":1729342800}
+{"o":98132.0263658092,"h":99547.7767026319,"l":97005.8372283747,"c":98398.9924941026,"v":1278636.0380422571,"t":1729346400}
+{"o":98398.9924941026,"h":98846.621675823,"l":96863.594162915,"c":98081.5995398319,"v":1252614.3392345083,"t":1729350000}
+{"o":98081.5995398319,"h":98345.5894498519,"l":95233.4975748845,"c":97792.1844387171,"v":1399890.7405128316,"t":1729353600}
+{"o":97792.1844387171,"h":97987.4454041315,"l":96960.8715410825,"c":97517.8243847466,"v":844946.5503987679,"t":1729357200}
+{"o":97517.8243847466,"h":97968.7338195095,"l":97204.0465466758,"c":97659.5302884101,"v":1075304.8276231447,"t":1729360800}
+{"o":97659.5302884101,"h":98680.7613075775,"l":97491.5067726359,"c":97829.3466764602,"v":949273.4254242739,"t":1729364400}
+{"o":97829.3466764602,"h":98176.2471561828,"l":97712.6473101863,"c":98127.1362090694,"v":721510.335596004,"t":1729368000}
+{"o":98127.1362090694,"h":98789.5852366579,"l":98084.0623802264,"c":98262.6119798167,"v":721177.3370541617,"t":1729371600}
+{"o":98262.6119798167,"h":99468.6293136118,"l":98189.696184265,"c":99418.2482934392,"v":694738.7567626061,"t":1729375200}
+{"o":99418.2482934392,"h":100006.4627665733,"l":96974.2059419843,"c":98203.7533113149,"v":750073.050492011,"t":1729378800}
+{"o":98203.7533113149,"h":98704.3617541828,"l":97553.5413237951,"c":97595.7961211466,"v":770591.6066652251,"t":1729382400}
+{"o":97595.7961211466,"h":97972.0901055456,"l":96881.5649999742,"c":97571.1859917414,"v":739833.5067279942,"t":1729386000}
+{"o":97571.1859917414,"h":97940.6279255157,"l":97329.9612383353,"c":97481.2925312259,"v":585615.7632393028,"t":1729389600}
+{"o":97481.2925312259,"h":98617.9839514396,"l":97220.7861753169,"c":98292.0026835851,"v":558970.9250128941,"t":1729393200}
+{"o":98292.0026835851,"h":98866.2505525307,"l":97132.8717400049,"c":97640.7547791885,"v":553073.7537982706,"t":1729396800}
+{"o":97640.7547791885,"h":98542.1800604028,"l":96783.1537759784,"c":97224.8052367498,"v":586084.3918608228,"t":1729400400}
+{"o":97224.8052367498,"h":97260.5763523851,"l":96759.3293323574,"c":97150.4887352902,"v":525340.5132502143,"t":1729404000}
+{"o":97150.4887352902,"h":97293.5347873575,"l":96820.5681124534,"c":96892.4370818083,"v":500506.3821856235,"t":1729407600}
+{"o":96892.4370818083,"h":97211.7640959802,"l":96640.6309649175,"c":96883.3180276722,"v":583789.618200062,"t":1729411200}
+{"o":96883.3180276722,"h":97284.6295806608,"l":96708.38888826,"c":97108.6917093192,"v":445613.2633214548,"t":1729414800}
+{"o":97108.6917093192,"h":97266.7395260983,"l":96776.7135893088,"c":96883.2641169931,"v":516724.5486199924,"t":1729418400}
+{"o":96883.2641169931,"h":98207.3614748636,"l":96869.2359448601,"c":98129.7948588016,"v":671715.3664532085,"t":1729422000}
+{"o":98129.7948588016,"h":98190.210589477,"l":97564.6617266994,"c":97593.6011029144,"v":709140.5351583241,"t":1729425600}
+{"o":97593.6011029144,"h":98532.5949241992,"l":97133.8043977612,"c":97782.8716288474,"v":797236.860597362,"t":1729429200}
+{"o":97782.8716288474,"h":99848.2559546076,"l":97774.2664656726,"c":99441.8979018168,"v":1000339.6182865888,"t":1729432800}
+{"o":99441.8979018168,"h":99545.8786645734,"l":98270.6893115881,"c":98952.1856043517,"v":799888.197446215,"t":1729436400}
+{"o":98952.1856043517,"h":99147.8929465762,"l":97209.45303982,"c":97523.6219198086,"v":771367.6734365614,"t":1729440000}
+{"o":97523.6219198086,"h":98016.1631817891,"l":97161.7655032257,"c":97760.6699134781,"v":736654.7883229209,"t":1729443600}
+{"o":97760.6699134781,"h":98385.3314059151,"l":97646.8822923289,"c":97883.6626830668,"v":717804.0694362919,"t":1729447200}
+{"o":97883.6626830668,"h":98203.4762818223,"l":97338.6650354715,"c":97716.991998587,"v":657561.8601927825,"t":1729450800}
+{"o":97716.991998587,"h":99580.0725987606,"l":96085.7394320263,"c":97985.5933986508,"v":706149.5132367144,"t":1729454400}
+{"o":97985.5933986508,"h":98698.5206728072,"l":97852.0580636914,"c":98612.7555032274,"v":788344.7600762177,"t":1729458000}
+{"o":98612.7555032274,"h":100867.6123550951,"l":98225.2586878005,"c":100412.1864586632,"v":1073867.1890963006,"t":1729461600}
+{"o":100412.1864586632,"h":101317.8831169741,"l":99367.5049889194,"c":100805.0726251526,"v":1010410.589060955,"t":1729465200}
+{"o":100805.0726251526,"h":102612.0105481954,"l":93142.371730124,"c":96997.0224319278,"v":1146754.8073145594,"t":1729468800}
+{"o":96997.0224319278,"h":97933.3751620426,"l":96540.6899480796,"c":97603.5421243248,"v":986163.0989955154,"t":1729472400}
+{"o":97603.5421243248,"h":99108.1351487288,"l":96414.6280165028,"c":97889.2342412784,"v":1046834.5575854527,"t":1729476000}
+{"o":97889.2342412784,"h":98640.4150825912,"l":97020.4410747012,"c":98146.4782003901,"v":1438534.5173488522,"t":1729479600}
+{"o":98146.4782003901,"h":99556.3597824372,"l":96877.8088038481,"c":99112.7190382234,"v":962467.0475721916,"t":1729483200}
+{"o":99112.7190382234,"h":99839.9775650128,"l":98297.1865186696,"c":98573.6507193081,"v":891002.324743767,"t":1729486800}
+{"o":98573.6507193081,"h":99462.0156689687,"l":96248.9006943105,"c":96487.0196043732,"v":894925.9228447236,"t":1729490400}
+{"o":96487.0196043732,"h":98690.1021786587,"l":96084.5288494559,"c":97926.2321976632,"v":813039.07092044,"t":1729494000}
+{"o":97926.2321976632,"h":98527.069536249,"l":96260.5663729728,"c":96610.2384612729,"v":1126880.527188964,"t":1729497600}
+{"o":96610.2384612729,"h":98733.4473592104,"l":94644.918656772,"c":98317.7035130911,"v":965540.7870533649,"t":1729501200}
+{"o":98317.7035130911,"h":98819.0039053319,"l":97653.5157825244,"c":98009.7490468758,"v":726913.556510599,"t":1729504800}
+{"o":98009.7490468758,"h":99003.2310436139,"l":96393.256661308,"c":98146.7185060206,"v":705586.6161703295,"t":1729508400}
+{"o":98146.7185060206,"h":98576.3411541622,"l":97570.5210022129,"c":97757.8073120102,"v":696523.3976496306,"t":1729512000}
+{"o":97757.8073120102,"h":98036.4867163665,"l":95328.1560208292,"c":95975.7910028357,"v":1129020.2834600031,"t":1729515600}
+{"o":95975.7910028357,"h":97291.7420484947,"l":93302.7174598606,"c":96932.7403716878,"v":983719.7049665111,"t":1729519200}
+{"o":96932.7403716878,"h":97539.5202353163,"l":96240.4366481144,"c":97539.5202353163,"v":829202.4270222377,"t":1729522800}
+{"o":97539.5202353163,"h":97561.9399117558,"l":96252.5108027665,"c":97154.1204073688,"v":937298.1232372626,"t":1729526400}
+{"o":97154.1204073688,"h":98015.2978997264,"l":97055.9014135848,"c":97788.7080753616,"v":1043503.5346612601,"t":1729530000}
+{"o":97788.7080753616,"h":98043.3600024463,"l":97288.0275348477,"c":97798.8141505161,"v":982794.1937437351,"t":1729533600}
+{"o":97798.8141505161,"h":99202.2361394445,"l":97742.6880888888,"c":98986.7927824279,"v":992974.8315946161,"t":1729537200}
+{"o":98986.7927824279,"h":98999.7817742983,"l":97279.4169438786,"c":97482.118572782,"v":780167.931460223,"t":1729540800}
+{"o":97482.118572782,"h":98456.7734628717,"l":97480.2601048541,"c":98089.9914080931,"v":963499.9950953027,"t":1729544400}
+{"o":98089.9914080931,"h":98460.8659428275,"l":97743.8418809259,"c":98291.6472063669,"v":751328.0924705273,"t":1729548000}
+{"o":98291.6472063669,"h":98833.6663063771,"l":96571.4264427424,"c":97869.6084953343,"v":756704.9829560759,"t":1729551600}
+{"o":97869.6084953343,"h":98050.6056033851,"l":94607.4360617903,"c":97363.8465607703,"v":997995.957334864,"t":1729555200}
+{"o":97363.8465607703,"h":98532.9882194329,"l":96541.4931873289,"c":98322.8683229042,"v":815570.331666428,"t":1729558800}
+{"o":98322.8683229042,"h":98826.7278792574,"l":96544.4150096804,"c":96568.2186513047,"v":848169.5021576401,"t":1729562400}
+{"o":96568.2186513047,"h":97245.5628062675,"l":95579.6399535043,"c":97156.6058388307,"v":880126.6241830852,"t":1729566000}
+{"o":97156.6058388307,"h":98483.2299638128,"l":97015.7076035681,"c":97769.3717091029,"v":881430.9109251716,"t":1729569600}
+{"o":97769.3717091029,"h":99382.5802061585,"l":96105.2555827756,"c":96922.3339195094,"v":838680.6441296515,"t":1729573200}
+{"o":96922.3339195094,"h":97839.4392193279,"l":96579.0438486332,"c":97238.3780545364,"v":763400.4484467702,"t":1729576800}
+{"o":97238.3780545364,"h":97401.5904320745,"l":96451.232547636,"c":96553.7653224316,"v":841407.1243221503,"t":1729580400}
+{"o":96553.7653224316,"h":96614.7533252547,"l":94768.5568550707,"c":95717.3060961774,"v":897627.07475028,"t":1729584000}
+{"o":95717.3060961774,"h":98238.4955465202,"l":94532.3034787785,"c":97743.2549805961,"v":862128.294694597,"t":1729587600}
+{"o":97743.2549805961,"h":98708.4147369478,"l":97261.5724354885,"c":98596.9437221384,"v":721737.9938859025,"t":1729591200}
+{"o":98596.9437221384,"h":100201.4651872179,"l":96102.894194312,"c":97027.5264345017,"v":783926.9399876712,"t":1729594800}
+{"o":97027.5264345017,"h":97888.456948011,"l":95755.8120308651,"c":96056.9737083785,"v":917264.9495038571,"t":1729598400}
+{"o":96056.9737083785,"h":98862.4700191668,"l":95229.2715378229,"c":98260.3422749261,"v":912543.8485269181,"t":1729602000}
+{"o":98260.3422749261,"h":101341.0345124952,"l":97981.8434240602,"c":100613.1282437272,"v":1160764.8104019496,"t":1729605600}
+{"o":100613.1282437272,"h":101183.6083781709,"l":98217.4437566588,"c":99262.9266450719,"v":1140119.8867557684,"t":1729609200}
+{"o":99262.9266450719,"h":99496.4008957136,"l":97692.9645139986,"c":98269.4724342116,"v":939495.2683996807,"t":1729612800}
+{"o":98269.4724342116,"h":99883.9681492739,"l":96257.485943547,"c":97941.1834121613,"v":893685.8536852075,"t":1729616400}
+{"o":97941.1834121613,"h":99629.8805052475,"l":96235.6585294168,"c":97308.871208763,"v":899063.8195901397,"t":1729620000}
+{"o":97308.871208763,"h":97957.2828556498,"l":96976.7071285882,"c":97614.6414518867,"v":842268.7093856756,"t":1729623600}
+{"o":97614.6414518867,"h":97818.3229324545,"l":97200.8697088599,"c":97464.7161665889,"v":802636.3685571972,"t":1729627200}
+{"o":97464.7161665889,"h":97534.7207820594,"l":96781.2721573952,"c":97062.7454163922,"v":745204.6337976187,"t":1729630800}
+{"o":97062.7454163922,"h":98013.4818138174,"l":96942.0178487092,"c":97882.0216179132,"v":687269.1229945858,"t":1729634400}
+{"o":97882.0216179132,"h":98004.2887838631,"l":95871.0396345624,"c":97099.2302651051,"v":684035.0020608279,"t":1729638000}
+{"o":97099.2302651051,"h":97282.2458110068,"l":96042.8939219677,"c":96247.4738354325,"v":663634.6052173255,"t":1729641600}
+{"o":96247.4738354325,"h":97773.2050569673,"l":96214.5367014867,"c":97690.6065157602,"v":667767.5434957354,"t":1729645200}
+{"o":97690.6065157602,"h":97792.8758371645,"l":96839.7964394354,"c":96939.7716343622,"v":758615.4622269486,"t":1729648800}
+{"o":96939.7716343622,"h":98400.3878252122,"l":96068.6192278128,"c":97823.5373911515,"v":804218.3018414665,"t":1729652400}
+{"o":97823.5373911515,"h":98226.9365467469,"l":97528.9005504289,"c":98071.2259004808,"v":695887.0836628006,"t":1729656000}
+{"o":98071.2259004808,"h":98368.9890741885,"l":97135.0984565568,"c":97519.5618216114,"v":716831.965329517,"t":1729659600}
+{"o":97519.5618216114,"h":98374.8315405804,"l":97421.1587516656,"c":97653.8877550493,"v":646043.1463138619,"t":1729663200}
+{"o":97653.8877550493,"h":98119.6557936347,"l":97343.8562550453,"c":98119.6557936347,"v":711827.5280193497,"t":1729666800}
+{"o":98119.6557936347,"h":98512.8643857873,"l":96825.5073824304,"c":97026.1317386967,"v":1076073.6730953001,"t":1729670400}
+{"o":97026.1317386967,"h":97714.6585994685,"l":96603.5406939275,"c":97497.1380464266,"v":949339.1727110035,"t":1729674000}
+{"o":97497.1380464266,"h":98141.4646206447,"l":97268.0759926827,"c":97380.9294515663,"v":876594.0110694662,"t":1729677600}
+{"o":97380.9294515663,"h":98257.0631252366,"l":97271.8266351857,"c":97947.8890366674,"v":838721.7046299699,"t":1729681200}
+{"o":97947.8890366674,"h":98362.4853440658,"l":97133.3326019142,"c":98006.4964984497,"v":1110968.2720678737,"t":1729684800}
+{"o":98006.4964984497,"h":99866.6818892267,"l":96439.2847541484,"c":98108.6815498707,"v":1175916.0661182757,"t":1729688400}
+{"o":98108.6815498707,"h":98235.2370308233,"l":97074.8999655278,"c":97401.3223879179,"v":1365998.241025364,"t":1729692000}
+{"o":97401.3223879179,"h":98884.4130056505,"l":95964.4325202708,"c":98566.2269064718,"v":1645382.5201766142,"t":1729695600}
+{"o":98566.2269064718,"h":98861.1926935319,"l":96690.5296203444,"c":96840.4805867231,"v":1279611.2815534093,"t":1729699200}
+{"o":96840.4805867231,"h":98680.7227834756,"l":96732.85438002,"c":97386.0262560165,"v":1409557.5298950879,"t":1729702800}
+{"o":97386.0262560165,"h":101069.3987032164,"l":95681.9370936229,"c":100492.682073978,"v":1407107.6827178842,"t":1729706400}
+{"o":100492.682073978,"h":102838.9642916848,"l":99966.2888811075,"c":102433.3216732534,"v":1265961.4757149178,"t":1729710000}
+{"o":102433.3216732534,"h":104166.7367670635,"l":101771.9662348666,"c":102801.5702520977,"v":1155722.0149184132,"t":1729713600}
+{"o":102801.5702520977,"h":103255.985364727,"l":100784.2489988731,"c":101276.4014034287,"v":1125245.0302906053,"t":1729717200}
+{"o":101276.4014034287,"h":102108.4794070272,"l":97273.6793177482,"c":101248.401401119,"v":1061649.2305025097,"t":1729720800}
+{"o":101248.401401119,"h":101932.072187539,"l":97400.2647181861,"c":97574.6778407149,"v":898445.4243376398,"t":1729724400}
+{"o":97574.6778407149,"h":98911.1132017752,"l":93780.8164092284,"c":98718.7348328254,"v":972981.8718487415,"t":1729728000}
+{"o":98718.7348328254,"h":99708.0253426611,"l":98058.1494893015,"c":98765.1989795772,"v":981996.6190900686,"t":1729731600}
+{"o":98765.1989795772,"h":100808.5323604598,"l":98344.7740923679,"c":99667.0422208126,"v":1172341.2020616513,"t":1729735200}
+{"o":99667.0422208126,"h":100074.5839436337,"l":98920.2087656932,"c":99470.1266144352,"v":1213879.2762565282,"t":1729738800}
+{"o":99470.1266144352,"h":100100.28858305,"l":97576.732088928,"c":97629.9474173491,"v":1005709.671671199,"t":1729742400}
+{"o":97629.9474173491,"h":98129.9066759983,"l":96403.8409839707,"c":96926.9854317051,"v":786586.5739387315,"t":1729746000}
+{"o":96926.9854317051,"h":97503.4454533686,"l":96601.0054371728,"c":97068.9215796456,"v":914362.0170577454,"t":1729749600}
+{"o":97068.9215796456,"h":97679.8160079407,"l":96794.8641010738,"c":97131.8185010221,"v":919301.2497037681,"t":1729753200}
+{"o":97131.8185010221,"h":97778.773421658,"l":96280.6024955268,"c":96333.1088822973,"v":960956.5615373837,"t":1729756800}
+{"o":96333.1088822973,"h":96794.2427011784,"l":95339.5485510714,"c":96118.1559170269,"v":1026577.5198315701,"t":1729760400}
+{"o":96118.1559170269,"h":97014.1483031757,"l":95751.7809426853,"c":96818.4388859001,"v":830976.5282699867,"t":1729764000}
+{"o":96818.4388859001,"h":97594.4468422834,"l":96519.116192913,"c":97489.2870540884,"v":979709.1842180337,"t":1729767600}
+{"o":97489.2870540884,"h":98702.96225197,"l":97307.7622371377,"c":97807.5494080778,"v":1016618.9706127618,"t":1729771200}
+{"o":97807.5494080778,"h":99432.6079609004,"l":95776.6013336485,"c":96729.2765080787,"v":1185308.1463074493,"t":1729774800}
+{"o":96729.2765080787,"h":97423.4342829194,"l":95977.0645333811,"c":96679.3871184658,"v":1155837.1211475395,"t":1729778400}
+{"o":96679.3871184658,"h":98135.0532067634,"l":95273.5225337885,"c":95768.7008744886,"v":1174051.4736993185,"t":1729782000}
+{"o":95768.7008744886,"h":97529.7831775048,"l":95316.9345766962,"c":96483.0244248664,"v":984417.7603919765,"t":1729785600}
+{"o":96483.0244248664,"h":96743.2879809373,"l":91046.1928253968,"c":95745.5105527429,"v":990110.2600756603,"t":1729789200}
+{"o":95745.5105527429,"h":96411.036689522,"l":95412.6113075486,"c":96215.8653560825,"v":972569.9557032433,"t":1729792800}
+{"o":96215.8653560825,"h":96979.0966361891,"l":95933.7992460656,"c":96848.3055713599,"v":1023060.3704595808,"t":1729796400}
+{"o":96848.3055713599,"h":97732.3025384338,"l":95543.2113428174,"c":96836.7517456306,"v":1040729.6440123298,"t":1729800000}
+{"o":96836.7517456306,"h":97558.9764413285,"l":96430.7564441326,"c":97164.195304921,"v":1071637.5357724649,"t":1729803600}
+{"o":97164.195304921,"h":98002.5184954921,"l":96967.482197499,"c":97602.4104901829,"v":1243516.9448032521,"t":1729807200}
+{"o":97602.4104901829,"h":97861.2381375957,"l":95600.8995967186,"c":96577.928174285,"v":1048712.1011818976,"t":1729810800}
+{"o":96577.928174285,"h":97074.1237342499,"l":96184.0163461297,"c":96485.7723245835,"v":1029351.7477716617,"t":1729814400}
+{"o":96485.7723245835,"h":96708.3612908387,"l":95609.6123917211,"c":95973.7614593638,"v":924785.5125836945,"t":1729818000}
+{"o":95973.7614593638,"h":96397.1536685534,"l":95613.0045764194,"c":95934.7791659718,"v":767641.3532984271,"t":1729821600}
+{"o":95934.7791659718,"h":96308.33561505,"l":94753.3799983288,"c":95349.5306441903,"v":893955.024212484,"t":1729825200}
+{"o":95349.5306441903,"h":95566.1358266023,"l":94356.6972645088,"c":94527.3326198592,"v":765193.8882627669,"t":1729828800}
+{"o":94527.3326198592,"h":95050.0992224075,"l":94113.679222127,"c":94886.8430788147,"v":657190.8262329516,"t":1729832400}
+{"o":94886.8430788147,"h":95245.0225753257,"l":94632.067783755,"c":94790.7062710083,"v":845832.7546748252,"t":1729836000}
+{"o":94790.7062710083,"h":94944.3864956202,"l":93573.3895861185,"c":93847.6056144747,"v":799233.3191766277,"t":1729839600}
+{"o":93847.6056144747,"h":94357.913639849,"l":93264.3635994741,"c":94096.83493547,"v":1199713.7811721689,"t":1729843200}
+{"o":94096.83493547,"h":94607.9548168662,"l":93232.6641323737,"c":94519.7549712948,"v":895213.0223364293,"t":1729846800}
+{"o":94519.7549712948,"h":94907.863449202,"l":94086.0463432836,"c":94718.7731218649,"v":921322.2986715981,"t":1729850400}
+{"o":94718.7731218649,"h":96620.4177248144,"l":94533.5618125071,"c":96362.419250564,"v":706583.7801687167,"t":1729854000}
+{"o":96362.419250564,"h":96813.2583444854,"l":96099.8301129444,"c":96252.6625350958,"v":770922.0529267016,"t":1729857600}
+{"o":96252.6625350958,"h":97263.6025819566,"l":95904.942462032,"c":97165.6863548848,"v":917035.6563672549,"t":1729861200}
+{"o":97165.6863548848,"h":98498.404698322,"l":96764.0984937545,"c":97495.4922744692,"v":1103049.4639827937,"t":1729864800}
+{"o":97495.4922744692,"h":98162.6203294151,"l":93420.4485397792,"c":94711.2174243024,"v":1197218.3063822044,"t":1729868400}
+{"o":94711.2174243024,"h":98009.6127245653,"l":93593.6358230266,"c":96565.1576802993,"v":1318634.1990723202,"t":1729872000}
+{"o":96565.1576802993,"h":97063.5657010031,"l":93390.960274541,"c":94234.1958905435,"v":1359302.9497102089,"t":1729875600}
+{"o":94234.1958905435,"h":96277.630496458,"l":92486.9146840924,"c":95010.0979657667,"v":1922036.8263842787,"t":1729879200}
+{"o":95010.0979657667,"h":95379.6719930554,"l":93023.1628210911,"c":94202.029343364,"v":1286853.1962966786,"t":1729882800}
+{"o":94202.029343364,"h":94660.9933144298,"l":92599.3187791291,"c":93669.7998123224,"v":990976.3492883884,"t":1729886400}
+{"o":93669.7998123224,"h":96899.7053269972,"l":93391.7430480044,"c":96592.3133832335,"v":898517.4935410687,"t":1729890000}
+{"o":96592.3133832335,"h":96966.0581777495,"l":93532.5014550941,"c":93649.9355465068,"v":860192.2272475981,"t":1729893600}
+{"o":93649.9355465068,"h":102364.5336511095,"l":91112.603309809,"c":98520.1114591477,"v":1931919.3540147038,"t":1729897200}
+{"o":98520.1114591477,"h":99128.6188084661,"l":95389.8896650884,"c":96346.2205436832,"v":1190016.8227107648,"t":1729900800}
+{"o":96346.2205436832,"h":96605.5700308091,"l":95444.6250219887,"c":95444.6250219887,"v":762283.2370345498,"t":1729904400}
+{"o":95444.6250219887,"h":96955.3422361565,"l":94945.9011615681,"c":96316.6621438312,"v":778504.7446962447,"t":1729908000}
+{"o":96316.6621438312,"h":96958.2653536049,"l":95923.4005455428,"c":96804.2760468211,"v":644948.1947208565,"t":1729911600}
+{"o":96804.2760468211,"h":97393.8912203541,"l":95991.5937908315,"c":97038.5781875376,"v":655633.4131556661,"t":1729915200}
+{"o":97038.5781875376,"h":97958.8487332827,"l":96838.9127837929,"c":97213.5020040713,"v":634399.3319265189,"t":1729918800}
+{"o":97213.5020040713,"h":98228.6189999567,"l":96964.4159118071,"c":98147.8146479518,"v":777250.1209005656,"t":1729922400}
+{"o":98147.8146479518,"h":98574.3160379332,"l":97170.7150682874,"c":97552.2176844864,"v":778042.5193555183,"t":1729926000}
+{"o":97552.2176844864,"h":98314.4307883868,"l":97473.6697989156,"c":98129.1834115827,"v":707254.6709929829,"t":1729929600}
+{"o":98129.1834115827,"h":98804.4330695248,"l":96611.6668407922,"c":97178.9464777097,"v":746396.5491985306,"t":1729933200}
+{"o":97178.9464777097,"h":97879.1535310168,"l":96276.5497268589,"c":97282.9857121553,"v":869174.0267647388,"t":1729936800}
+{"o":97282.9857121553,"h":97949.6535242899,"l":96714.5402954377,"c":96938.2082193523,"v":749898.4339629196,"t":1729940400}
+{"o":96938.2082193523,"h":97476.297490367,"l":96713.1625487672,"c":97128.2448635449,"v":697360.1922490905,"t":1729944000}
+{"o":97128.2448635449,"h":97279.0008202183,"l":96261.7046100268,"c":96577.6517096093,"v":697850.5394269702,"t":1729947600}
+{"o":96577.6517096093,"h":97627.4953242336,"l":96133.5982179739,"c":97105.3827831184,"v":945199.2549022866,"t":1729951200}
+{"o":97105.3827831184,"h":98291.0637776103,"l":96873.8935969748,"c":97635.9476683305,"v":855239.33617892,"t":1729954800}
+{"o":97635.9476683305,"h":98292.2665056781,"l":97383.8354799737,"c":97987.1878601552,"v":695358.7633288716,"t":1729958400}
+{"o":97987.1878601552,"h":98565.9014506964,"l":97448.0563553129,"c":98478.7513753314,"v":737420.569063688,"t":1729962000}
+{"o":98478.7513753314,"h":98649.0633077916,"l":98011.3987216021,"c":98351.3663089074,"v":793037.4100874368,"t":1729965600}
+{"o":98351.3663089074,"h":99722.8826598073,"l":98351.3663089074,"c":99308.9074646776,"v":753419.664526645,"t":1729969200}
+{"o":99308.9074646776,"h":100225.3680829858,"l":96612.1693284563,"c":97252.109251694,"v":751010.4384230352,"t":1729972800}
+{"o":97252.109251694,"h":97663.2628455381,"l":96400.1467051699,"c":96572.8122471761,"v":747258.5306184163,"t":1729976400}
+{"o":96572.8122471761,"h":96999.6365327689,"l":96308.4816079811,"c":96612.5812724523,"v":629012.3393754916,"t":1729980000}
+{"o":96612.5812724523,"h":96709.0211422015,"l":96114.2883717382,"c":96301.4203928006,"v":522581.4941951139,"t":1729983600}
+{"o":96301.4203928006,"h":96520.4862762595,"l":95601.8386726059,"c":96191.6271646841,"v":641657.9970088608,"t":1729987200}
+{"o":96191.6271646841,"h":97644.2634905805,"l":95940.7759336294,"c":97187.8874474421,"v":725266.7169969608,"t":1729990800}
+{"o":97187.8874474421,"h":97677.1063602231,"l":96512.5040119576,"c":96699.2121200257,"v":712985.437450798,"t":1729994400}
+{"o":96699.2121200257,"h":97180.9000002194,"l":96217.666330588,"c":96984.7690208822,"v":611866.4423676205,"t":1729998000}
+{"o":96984.7690208822,"h":97332.8355069796,"l":96749.1745909774,"c":97222.9810177739,"v":556814.9129650713,"t":1730001600}
+{"o":97222.9810177739,"h":97575.1365222369,"l":96936.0551381631,"c":97269.8866226013,"v":517210.1731946305,"t":1730005200}
+{"o":97269.8866226013,"h":97732.9771263923,"l":97032.7485836259,"c":97702.8310027618,"v":550015.6793671983,"t":1730008800}
+{"o":97702.8310027618,"h":98644.5773758001,"l":96636.1054368345,"c":96937.9295364319,"v":557222.0871358482,"t":1730012400}
+{"o":96937.9295364319,"h":98211.271826275,"l":96865.5412980995,"c":98089.2951403618,"v":654596.473602439,"t":1730016000}
+{"o":98089.2951403618,"h":98194.1288893483,"l":97040.709990323,"c":97550.2058321305,"v":737845.4440744891,"t":1730019600}
+{"o":97550.2058321305,"h":97612.5830282332,"l":96937.1347709303,"c":97034.2890211052,"v":675888.3407187782,"t":1730023200}
+{"o":97034.2890211052,"h":97747.6079370377,"l":96900.503073971,"c":97240.7460328094,"v":641067.8749325959,"t":1730026800}
+{"o":97240.7460328094,"h":98752.8916197723,"l":97226.9387437733,"c":98194.3608324177,"v":907169.9090112147,"t":1730030400}
+{"o":98194.3608324177,"h":98754.5232746786,"l":97809.5382624105,"c":98322.6134768359,"v":894324.7038993991,"t":1730034000}
+{"o":98322.6134768359,"h":98932.6265211347,"l":98144.6559073519,"c":98535.511366973,"v":898651.0531645096,"t":1730037600}
+{"o":98535.511366973,"h":99244.8375814551,"l":96496.0902731053,"c":97055.9807355087,"v":820709.7473575651,"t":1730041200}
+{"o":97055.9807355087,"h":97518.2400186498,"l":96296.3138121905,"c":97493.3162773379,"v":787730.6355266077,"t":1730044800}
+{"o":97493.3162773379,"h":98606.749615777,"l":97164.3285995454,"c":97194.5375766123,"v":814662.177832535,"t":1730048400}
+{"o":97194.5375766123,"h":97862.5663141043,"l":96968.4402440287,"c":97019.5141864772,"v":756662.5766391328,"t":1730052000}
+{"o":97019.5141864772,"h":97848.9355154775,"l":96724.2054914824,"c":97766.9230932439,"v":842010.5444966805,"t":1730055600}
+{"o":97766.9230932439,"h":98222.6122303339,"l":97436.281204647,"c":97593.1128333597,"v":809374.5619634945,"t":1730059200}
+{"o":97593.1128333597,"h":98242.2955874638,"l":96457.7853504498,"c":96743.4654912721,"v":887239.4766081653,"t":1730062800}
+{"o":96743.4654912721,"h":97345.3145377521,"l":96743.4654912721,"c":97099.7394536362,"v":818859.8733198716,"t":1730066400}
+{"o":97099.7394536362,"h":97382.0760528493,"l":96497.3531280372,"c":96516.9348774409,"v":726918.0703852964,"t":1730070000}
+{"o":96516.9348774409,"h":96795.0831327221,"l":96009.6062616236,"c":96164.8552999605,"v":673068.7455611962,"t":1730073600}
+{"o":96164.8552999605,"h":96450.0951982418,"l":95035.4330196188,"c":95991.585123181,"v":574704.0630374313,"t":1730077200}
+{"o":95991.585123181,"h":96205.0780134084,"l":95496.1941685409,"c":95675.0251213831,"v":685615.1424315808,"t":1730080800}
+{"o":95675.0251213831,"h":98076.8290804396,"l":95605.6180070527,"c":97529.2201354279,"v":740743.7953576297,"t":1730084400}
+{"o":97529.2201354279,"h":97559.1140271067,"l":96460.4275966223,"c":97254.725060692,"v":706959.2237710882,"t":1730088000}
+{"o":97254.725060692,"h":97317.6541565732,"l":96052.4395493341,"c":96779.3194911887,"v":771928.2448009535,"t":1730091600}
+{"o":96779.3194911887,"h":96960.1834788263,"l":96215.9293200909,"c":96836.0127093758,"v":599047.5825855152,"t":1730095200}
+{"o":96836.0127093758,"h":98052.5931167894,"l":96761.9164157189,"c":97496.8237004615,"v":728518.2040911873,"t":1730098800}
+{"o":97496.8237004615,"h":98453.8380119832,"l":97458.8888786415,"c":98141.3232642668,"v":791594.985072323,"t":1730102400}
+{"o":98141.3232642668,"h":98816.3055524111,"l":97914.9576720596,"c":98640.0752305924,"v":621490.7217634267,"t":1730106000}
+{"o":98640.0752305924,"h":99186.4376309328,"l":98349.1614378037,"c":98357.3457606931,"v":695131.5494035837,"t":1730109600}
+{"o":98357.3457606931,"h":99028.4915552283,"l":97851.1600376928,"c":98214.2878355092,"v":683573.6348123461,"t":1730113200}
+{"o":98214.2878355092,"h":98867.0071446325,"l":96346.4964844817,"c":98583.1006924564,"v":778626.2958790774,"t":1730116800}
+{"o":98583.1006924564,"h":98864.6156339825,"l":97157.5086253095,"c":97275.0407180413,"v":819955.4497743192,"t":1730120400}
+{"o":97275.0407180413,"h":98104.3187803181,"l":96136.0770372661,"c":97213.1537481264,"v":884844.0104967288,"t":1730124000}
+{"o":97213.1537481264,"h":97351.5570897267,"l":96061.3113461418,"c":96320.7956250633,"v":851378.1894986914,"t":1730127600}
+{"o":96320.7956250633,"h":97553.8872181678,"l":95979.1323930837,"c":96582.2477047495,"v":944443.385915884,"t":1730131200}
+{"o":96582.2477047495,"h":98011.6716681389,"l":95411.4962542642,"c":97105.3651802342,"v":1106341.4876364574,"t":1730134800}
+{"o":97105.3651802342,"h":97755.3323371726,"l":96844.6225763379,"c":97267.2947986869,"v":853221.878916247,"t":1730138400}
+{"o":97267.2947986869,"h":98816.9594665575,"l":97137.8618409544,"c":97855.7894837384,"v":995173.8476484646,"t":1730142000}
+{"o":97855.7894837384,"h":98023.3323404928,"l":96469.9480702933,"c":97162.3472760628,"v":811825.8193906968,"t":1730145600}
+{"o":97162.3472760628,"h":98081.7556778037,"l":96111.9716184972,"c":96837.0252843795,"v":697764.8493748039,"t":1730149200}
+{"o":96837.0252843795,"h":97988.9510986687,"l":95763.244922246,"c":97167.749265092,"v":1058347.0393365012,"t":1730152800}
+{"o":97167.749265092,"h":97800.9398094393,"l":95655.3633130395,"c":97168.8529482679,"v":834045.362491695,"t":1730156400}
+{"o":97168.8529482679,"h":97679.7138122229,"l":95970.247076094,"c":96678.8999469155,"v":705325.5151634058,"t":1730160000}
+{"o":96678.8999469155,"h":97295.4668947807,"l":95838.7284978503,"c":97051.6622971665,"v":788452.7696051213,"t":1730163600}
+{"o":97051.6622971665,"h":99722.8746882689,"l":96679.9031919241,"c":98442.6606864989,"v":1204322.7017640891,"t":1730167200}
+{"o":98442.6606864989,"h":99450.5565659975,"l":95859.6030266813,"c":96934.5532703058,"v":822015.4366649179,"t":1730170800}
+{"o":96934.5532703058,"h":97452.0631888507,"l":96600.763761818,"c":97017.3719064547,"v":667846.1434552119,"t":1730174400}
+{"o":97017.3719064547,"h":97617.4826930098,"l":96002.539293405,"c":97042.1188458341,"v":759281.5214870139,"t":1730178000}
+{"o":97042.1188458341,"h":97223.0256828335,"l":96545.4260505281,"c":96726.8684863674,"v":628309.6978031418,"t":1730181600}
+{"o":96726.8684863674,"h":97029.2788458438,"l":96128.5378500617,"c":96612.9693563273,"v":650723.8045815884,"t":1730185200}
+{"o":96612.9693563273,"h":97456.7469873231,"l":96294.5946673888,"c":97119.0279078622,"v":640784.3775832416,"t":1730188800}
+{"o":97119.0279078622,"h":97380.5533612148,"l":96578.8090127301,"c":96976.1027224763,"v":622469.9353565404,"t":1730192400}
+{"o":96976.1027224763,"h":97507.8329946044,"l":96481.2315752036,"c":97055.9995985934,"v":567804.5454568493,"t":1730196000}
+{"o":97055.9995985934,"h":97509.4850545859,"l":96677.302204066,"c":96988.2894938237,"v":684750.0350104985,"t":1730199600}
+{"o":96988.2894938237,"h":97287.6304870493,"l":96082.1063369522,"c":96102.5537990226,"v":755766.1756031835,"t":1730203200}
+{"o":96102.5537990226,"h":97484.8279815459,"l":95623.5600554902,"c":97263.5280146742,"v":790565.0306553008,"t":1730206800}
+{"o":97263.5280146742,"h":97741.5477615546,"l":95999.7403008722,"c":96637.3295004648,"v":1068074.8516430305,"t":1730210400}
+{"o":96637.3295004648,"h":97517.4259124161,"l":96219.1459307473,"c":97214.2625712816,"v":1069074.3382757145,"t":1730214000}
+{"o":97214.2625712816,"h":99186.9486283089,"l":95981.2276481351,"c":97171.409190715,"v":1304799.1641319266,"t":1730217600}
+{"o":97171.409190715,"h":97877.5147757156,"l":95777.6412039483,"c":96359.5224156065,"v":1017215.874969652,"t":1730221200}
+{"o":96359.5224156065,"h":96997.2564297122,"l":95918.916546266,"c":96558.2340150178,"v":1066764.560600884,"t":1730224800}
+{"o":96558.2340150178,"h":96948.0886527197,"l":94464.9645275433,"c":94875.0449009534,"v":1147809.8879023546,"t":1730228400}
+{"o":94875.0449009534,"h":95315.8998276738,"l":93884.8254444281,"c":95050.2714105366,"v":900752.3372237289,"t":1730232000}
+{"o":95050.2714105366,"h":95657.7384099518,"l":94658.4532784001,"c":95185.6466341114,"v":667634.7012828236,"t":1730235600}
+{"o":95185.6466341114,"h":96078.8399726023,"l":95108.8652949972,"c":95643.906990118,"v":717569.3915910893,"t":1730239200}
+{"o":95643.906990118,"h":95942.4156199542,"l":95215.6507593994,"c":95515.4182184955,"v":620222.7946810659,"t":1730242800}
+{"o":95515.4182184955,"h":95718.5094168574,"l":94626.1916033322,"c":95116.5911459458,"v":620203.4557731372,"t":1730246400}
+{"o":95116.5911459458,"h":95861.7868128348,"l":94156.2944038362,"c":95776.3903748668,"v":675068.5604795768,"t":1730250000}
+{"o":95776.3903748668,"h":96316.7787812131,"l":95317.270966064,"c":95652.5742878033,"v":633249.6981223089,"t":1730253600}
+{"o":95652.5742878033,"h":97242.4350973544,"l":95486.5656358671,"c":97027.1759590016,"v":645156.6032684802,"t":1730257200}
+{"o":97027.1759590016,"h":97441.419319517,"l":96741.4675748462,"c":97345.5586935801,"v":512791.5637150251,"t":1730260800}
+{"o":97345.5586935801,"h":98023.8306995945,"l":96421.1180435334,"c":96613.298915241,"v":566704.6604381171,"t":1730264400}
+{"o":96613.298915241,"h":97074.2462487806,"l":95873.8465686059,"c":95972.8887960163,"v":579918.2860108056,"t":1730268000}
+{"o":95972.8887960163,"h":96305.6386444458,"l":95659.6490937645,"c":95911.116091662,"v":580573.9713412076,"t":1730271600}
+{"o":95911.116091662,"h":96282.0512398428,"l":95444.4120665046,"c":95501.0234019647,"v":691933.6215690797,"t":1730275200}
+{"o":95501.0234019647,"h":95954.8291018602,"l":95360.3814549614,"c":95626.6763461015,"v":507912.4022084267,"t":1730278800}
+{"o":95626.6763461015,"h":95682.5570318959,"l":95093.3231920614,"c":95134.2585381229,"v":495835.1466393208,"t":1730282400}
+{"o":95134.2585381229,"h":98177.5822540551,"l":94096.8036096842,"c":97170.2794884566,"v":651845.5971924391,"t":1730286000}
+{"o":97170.2794884566,"h":97412.432218064,"l":96569.9685587468,"c":97111.7072292193,"v":667282.4531032733,"t":1730289600}
+{"o":97111.7072292193,"h":97720.5329114096,"l":96230.3105817337,"c":97624.2028191893,"v":740975.2894576379,"t":1730293200}
+{"o":97624.2028191893,"h":98107.2825202437,"l":97071.5085957221,"c":97295.6172584316,"v":792185.0599738817,"t":1730296800}
+{"o":97295.6172584316,"h":97383.3245140655,"l":95351.5497429792,"c":96245.3494465767,"v":912819.6984507939,"t":1730300400}
+{"o":96245.3494465767,"h":96997.172537475,"l":95475.3599058384,"c":96855.4629440114,"v":867628.6821607933,"t":1730304000}
+{"o":96855.4629440114,"h":97088.2257423407,"l":96520.8435683402,"c":97030.0448334354,"v":885488.0576609122,"t":1730307600}
+{"o":97030.0448334354,"h":97267.7817617524,"l":96058.0370423823,"c":96310.0956301339,"v":929626.4764159203,"t":1730311200}
+{"o":96310.0956301339,"h":96714.9103747502,"l":95897.817718373,"c":96460.4036570311,"v":712562.1806136,"t":1730314800}
+{"o":96460.4036570311,"h":97870.7504302387,"l":95826.9917644116,"c":97762.3653636437,"v":856976.748905464,"t":1730318400}
+{"o":97762.3653636437,"h":97966.3214882978,"l":96156.2107625704,"c":96916.231134679,"v":765988.0797174626,"t":1730322000}
+{"o":96916.231134679,"h":97186.2491346257,"l":96677.1856060246,"c":97031.1658464094,"v":559674.8568149412,"t":1730325600}
+{"o":97031.1658464094,"h":97486.8037449858,"l":96706.1348324722,"c":96761.7742166512,"v":470938.5040894707,"t":1730329200}
+{"o":96761.7742166512,"h":97534.413672021,"l":96582.6569697065,"c":97428.5650061009,"v":471339.474584161,"t":1730332800}
+{"o":97428.5650061009,"h":97891.5351887574,"l":96904.3261422591,"c":97581.2586312629,"v":576609.9597961444,"t":1730336400}
+{"o":97581.2586312629,"h":98142.3770345773,"l":97257.6923078812,"c":97712.874047032,"v":605929.7325171381,"t":1730340000}
+{"o":97712.874047032,"h":97866.1270087971,"l":96501.7002779219,"c":96885.9708692262,"v":519470.618458293,"t":1730343600}
+{"o":96885.9708692262,"h":97425.5651945508,"l":96787.7554348814,"c":97309.9567443144,"v":495502.1092455161,"t":1730347200}
+{"o":97309.9567443144,"h":97807.2802366051,"l":97184.7869707265,"c":97356.6295925518,"v":499945.2424038043,"t":1730350800}
+{"o":97356.6295925518,"h":97435.2406729605,"l":96343.4920468488,"c":96508.9063063966,"v":479471.9156588942,"t":1730354400}
+{"o":96508.9063063966,"h":97182.613005302,"l":96237.1774760229,"c":96974.729715216,"v":441775.101328245,"t":1730358000}
+{"o":96974.729715216,"h":97016.2557882913,"l":96288.2801831079,"c":96805.7789756824,"v":494676.7961966927,"t":1730361600}
+{"o":96805.7789756824,"h":97503.5788641892,"l":96691.0343187949,"c":97391.5808298201,"v":450759.1375631333,"t":1730365200}
+{"o":97391.5808298201,"h":98129.0436954577,"l":97047.9237754797,"c":97971.7949960937,"v":537173.7164573178,"t":1730368800}
+{"o":97971.7949960937,"h":98684.1847209474,"l":97043.6716386338,"c":97498.7798874911,"v":522908.8156953331,"t":1730372400}
+{"o":97498.7798874911,"h":97740.4967264259,"l":96830.6614943306,"c":97077.6743250016,"v":702004.8216585068,"t":1730376000}
+{"o":97077.6743250016,"h":97194.6744511655,"l":95180.5297619532,"c":95766.4410988829,"v":904536.6135881776,"t":1730379600}
+{"o":95766.4410988829,"h":98894.3991499845,"l":93991.1078129981,"c":97918.5635391515,"v":1198803.4381742987,"t":1730383200}
+{"o":97918.5635391515,"h":99215.046893868,"l":97811.7821530701,"c":98005.7122966338,"v":972677.8499303682,"t":1730386800}
+{"o":98005.7122966338,"h":98061.5479035577,"l":97174.7430912514,"c":97495.1555029983,"v":801380.9370986493,"t":1730390400}
+{"o":97495.1555029983,"h":98349.8522057027,"l":97296.00851402,"c":97819.1884982853,"v":775778.6098881052,"t":1730394000}
+{"o":97819.1884982853,"h":97937.2707928909,"l":96765.7958188689,"c":97410.9659013009,"v":954438.250002488,"t":1730397600}
+{"o":97410.9659013009,"h":97839.5001799402,"l":96654.4308589597,"c":96827.9996593758,"v":800851.3457722529,"t":1730401200}
+{"o":96827.9996593758,"h":98330.3461706274,"l":96636.7711993678,"c":97920.8701954585,"v":725213.6597588439,"t":1730404800}
+{"o":97920.8701954585,"h":98140.8611614678,"l":97557.9965582116,"c":97654.6442046655,"v":671687.3419430786,"t":1730408400}
+{"o":97654.6442046655,"h":98025.4135916064,"l":96750.0187618193,"c":97872.1909766034,"v":778831.8273773181,"t":1730412000}
+{"o":97872.1909766034,"h":98275.3161344745,"l":96946.0205739725,"c":97402.1970381442,"v":657644.0881932426,"t":1730415600}
+{"o":97402.1970381442,"h":97926.4627891322,"l":97209.5809859939,"c":97622.498391247,"v":549575.146736588,"t":1730419200}
+{"o":97622.498391247,"h":97915.5178837601,"l":96107.9595312908,"c":96537.9223296705,"v":740861.2554604444,"t":1730422800}
+{"o":96537.9223296705,"h":96932.9512335771,"l":95523.5922963716,"c":96832.1832834527,"v":856129.9135636925,"t":1730426400}
+{"o":96832.1832834527,"h":97249.8056760598,"l":96373.5547461371,"c":96557.6050549545,"v":589579.933516272,"t":1730430000}
+{"o":96557.6050549545,"h":96743.5362332823,"l":96280.4035188219,"c":96684.8264727186,"v":499221.518257269,"t":1730433600}
+{"o":96684.8264727186,"h":96858.4349310398,"l":96354.0380684605,"c":96460.8259600334,"v":456584.1787743509,"t":1730437200}
+{"o":96460.8259600334,"h":96507.0224278214,"l":95551.4347504975,"c":95616.7937566053,"v":517089.9889994313,"t":1730440800}
+{"o":95616.7937566053,"h":96055.2631133127,"l":95362.8937550327,"c":95860.8078186245,"v":479832.4041196636,"t":1730444400}
+{"o":95860.8078186245,"h":96228.6204842869,"l":95654.6260139628,"c":95790.9476992599,"v":471582.4832755824,"t":1730448000}
+{"o":95790.9476992599,"h":96491.8130004793,"l":95660.5983922833,"c":96464.9694855865,"v":700137.1832547558,"t":1730451600}
+{"o":96464.9694855865,"h":98638.279516755,"l":96435.759087327,"c":98290.6273933365,"v":1046508.0600415288,"t":1730455200}
+{"o":98290.6273933365,"h":98615.488340388,"l":98007.2179793156,"c":98131.8144853507,"v":966794.336598682,"t":1730458800}
+{"o":98131.8144853507,"h":99236.1860989803,"l":98027.2338743369,"c":99166.2505880929,"v":1274401.3483196385,"t":1730462400}
+{"o":99166.2505880929,"h":101123.7542655492,"l":98860.4014419662,"c":101098.4641303193,"v":1008446.7640679596,"t":1730466000}
+{"o":101098.4641303193,"h":101753.0134800175,"l":99605.2901867651,"c":100288.3343192491,"v":1157298.0652796386,"t":1730469600}
+{"o":100288.3343192491,"h":100425.9415736684,"l":95678.053518526,"c":95996.4324899709,"v":1455219.6064409998,"t":1730473200}
+{"o":95996.4324899709,"h":100098.9581732137,"l":95737.0612599015,"c":99372.0085084613,"v":1350202.8226904576,"t":1730476800}
+{"o":99372.0085084613,"h":100185.3360647962,"l":99075.6447647978,"c":99397.3786163017,"v":1122744.0769990487,"t":1730480400}
+{"o":99397.3786163017,"h":99777.1885303896,"l":98772.912362062,"c":99200.6385607577,"v":798512.1883412253,"t":1730484000}
+{"o":99200.6385607577,"h":99571.8950497412,"l":98532.4029600443,"c":99422.2543559881,"v":815389.8631268869,"t":1730487600}
+{"o":99422.2543559881,"h":99762.3867187886,"l":98860.4061778865,"c":98908.2975727474,"v":626480.1700959046,"t":1730491200}
+{"o":98908.2975727474,"h":100186.9959089748,"l":97842.3567627689,"c":99896.5404415561,"v":806892.1721725304,"t":1730494800}
+{"o":99896.5404415561,"h":100324.4398311601,"l":99612.2832370772,"c":100284.1354785146,"v":614786.738233453,"t":1730498400}
+{"o":100284.1354785146,"h":100628.9670674552,"l":100064.7571285511,"c":100456.7775324755,"v":576275.3336036803,"t":1730502000}
+{"o":100456.7775324755,"h":101257.6656487542,"l":100402.563483744,"c":100912.465367776,"v":541698.5481573489,"t":1730505600}
+{"o":100912.465367776,"h":101452.9880579812,"l":100854.2925233977,"c":101229.0013549858,"v":521704.2013039288,"t":1730509200}
+{"o":101229.0013549858,"h":101968.4622450372,"l":101110.6987350807,"c":101301.0781140711,"v":510998.4246988642,"t":1730512800}
+{"o":101301.0781140711,"h":101437.8466950281,"l":100826.950934262,"c":100999.2010148493,"v":457239.0493471723,"t":1730516400}
+{"o":100999.2010148493,"h":101095.9595457484,"l":100126.8206039122,"c":100595.1275322458,"v":357672.7854391625,"t":1730520000}
+{"o":100595.1275322458,"h":101014.8092469595,"l":100186.0877725655,"c":100905.6161710109,"v":339261.6085508863,"t":1730523600}
+{"o":100905.6161710109,"h":100994.0586948258,"l":98366.2168735474,"c":98749.5193393372,"v":369003.7324453021,"t":1730527200}
+{"o":98749.5193393372,"h":99221.2970090652,"l":98485.7720685052,"c":99191.6466574728,"v":402087.2562086304,"t":1730530800}
+{"o":99191.6466574728,"h":99317.4827203514,"l":98509.111375763,"c":98594.711506678,"v":434330.3975309432,"t":1730534400}
+{"o":98594.711506678,"h":98882.0594714412,"l":98004.5039864688,"c":98437.8905161281,"v":431651.9411527088,"t":1730538000}
+{"o":98437.8905161281,"h":98773.1466628521,"l":97867.2812118671,"c":98483.5451595353,"v":505058.9338379028,"t":1730541600}
+{"o":98483.5451595353,"h":98629.8503624213,"l":97655.3506433249,"c":98252.10494184,"v":449174.5054394458,"t":1730545200}
+{"o":98252.10494184,"h":98504.8961607607,"l":97539.9398750439,"c":97644.166985243,"v":586725.1757442148,"t":1730548800}
+{"o":97644.166985243,"h":99409.5757695993,"l":96673.1961265889,"c":98414.8587074539,"v":657499.8583546577,"t":1730552400}
+{"o":98414.8587074539,"h":98638.9119538451,"l":96874.2012840677,"c":97916.0101116296,"v":727166.9807714743,"t":1730556000}
+{"o":97916.0101116296,"h":98214.4653382435,"l":97154.6775839305,"c":98153.2886654697,"v":764671.4797651233,"t":1730559600}
+{"o":98153.2886654697,"h":99110.369171608,"l":98028.2543687883,"c":98770.8960440422,"v":1122568.134239675,"t":1730563200}
+{"o":98770.8960440422,"h":98794.3092543219,"l":97634.1117609544,"c":98243.4158475165,"v":1007760.2138146989,"t":1730566800}
+{"o":98243.4158475165,"h":98515.8428637198,"l":97662.0603280822,"c":98244.6098029413,"v":946629.9886933817,"t":1730570400}
+{"o":98244.6098029413,"h":99109.81976841,"l":98159.1637413139,"c":98946.4427554846,"v":938592.9022630502,"t":1730574000}
+{"o":98946.4427554846,"h":100296.2505148416,"l":98838.1787084351,"c":99905.1615692211,"v":1045763.7661959113,"t":1730577600}
+{"o":99905.1615692211,"h":100059.7937109261,"l":99594.8775029813,"c":99635.0022764824,"v":623111.349010294,"t":1730581200}
+{"o":99635.0022764824,"h":99888.3107844985,"l":99303.9853749283,"c":99421.7492276636,"v":597591.1127273744,"t":1730584800}
+{"o":99421.7492276636,"h":99564.8865146996,"l":98884.5317915685,"c":99563.9145419005,"v":744904.91888542,"t":1730588400}
+{"o":99563.9145419005,"h":99834.0120680076,"l":98991.1503441603,"c":99001.5664789154,"v":655745.7543409771,"t":1730592000}
+{"o":99001.5664789154,"h":99145.3827877974,"l":98083.9280142733,"c":98193.7704070063,"v":661240.7408141718,"t":1730595600}
+{"o":98193.7704070063,"h":100953.9827078517,"l":96129.9540797449,"c":99615.9723630711,"v":1050203.5742004167,"t":1730599200}
+{"o":99615.9723630711,"h":99840.4644515146,"l":98789.7412386115,"c":99484.6713078544,"v":725303.6267277865,"t":1730602800}
+{"o":99484.6713078544,"h":100502.3485497567,"l":99306.6529709336,"c":100198.1314348574,"v":516118.5492471192,"t":1730606400}
+{"o":100198.1314348574,"h":100569.8959767432,"l":99470.3496267767,"c":99506.531445991,"v":733298.5379309388,"t":1730610000}
+{"o":99506.531445991,"h":100495.5036283087,"l":99317.9111501254,"c":100220.0201113203,"v":647585.1304717301,"t":1730613600}
+{"o":100220.0201113203,"h":100775.3632752884,"l":100089.9568353873,"c":100423.5632980155,"v":524296.7604269244,"t":1730617200}
+{"o":100423.5632980155,"h":100737.6782108179,"l":99907.5315959052,"c":100597.9627545654,"v":663006.2316731113,"t":1730620800}
+{"o":100597.9627545654,"h":100863.0258416521,"l":99888.4725244749,"c":100029.2759409602,"v":701295.7932853175,"t":1730624400}
+{"o":100029.2759409602,"h":101048.182120967,"l":98263.6563469627,"c":98975.9021870481,"v":725512.5516188295,"t":1730628000}
+{"o":98975.9021870481,"h":99440.6081813719,"l":98543.4039604136,"c":98728.1038803265,"v":714309.2549937472,"t":1730631600}
+{"o":98728.1038803265,"h":100056.2284140849,"l":98477.943943084,"c":98939.0694765619,"v":792888.5040911554,"t":1730635200}
+{"o":98939.0694765619,"h":99282.2413132978,"l":97226.2903872815,"c":97419.7791998106,"v":1010127.4243835056,"t":1730638800}
+{"o":97419.7791998106,"h":97781.5760816556,"l":96103.7542946951,"c":96355.856978651,"v":1040176.7334537315,"t":1730642400}
+{"o":96355.856978651,"h":96953.6570098546,"l":95337.7468372994,"c":96809.6689732206,"v":1111389.4644878798,"t":1730646000}
+{"o":96809.6689732206,"h":97654.136250366,"l":96444.7173292706,"c":96546.8887352346,"v":862662.8858863433,"t":1730649600}
+{"o":96546.8887352346,"h":97906.6519287023,"l":96500.4819933325,"c":97462.2494560297,"v":789370.9033810706,"t":1730653200}
+{"o":97462.2494560297,"h":97628.7981480446,"l":95640.8442919517,"c":96143.8653930152,"v":769030.5238239658,"t":1730656800}
+{"o":96143.8653930152,"h":97591.5127953015,"l":96082.4043881074,"c":97442.6905174624,"v":781133.8465006737,"t":1730660400}
+{"o":97442.6905174624,"h":98528.4459302911,"l":97123.0099396944,"c":98528.4459302911,"v":796322.1120119483,"t":1730664000}
+{"o":98528.4459302911,"h":99119.7262706204,"l":97560.1841454037,"c":98424.0078847713,"v":861522.2990032804,"t":1730667600}
+{"o":98424.0078847713,"h":98745.7179052736,"l":97885.6836663604,"c":98186.3110919439,"v":619667.361268773,"t":1730671200}
+{"o":98186.3110919439,"h":98355.4413797696,"l":97588.2921877366,"c":98003.4872537022,"v":572861.488484902,"t":1730674800}
+{"o":98003.4872537022,"h":98003.4872537022,"l":96754.4843462272,"c":97450.2859298381,"v":624642.9970252212,"t":1730678400}
+{"o":97450.2859298381,"h":98637.9899489209,"l":97216.0589529314,"c":98191.7331806537,"v":796322.3118000116,"t":1730682000}
+{"o":98191.7331806537,"h":99145.8139229309,"l":97918.8469710939,"c":99145.8139229309,"v":1133304.5369881296,"t":1730685600}
+{"o":99145.8139229309,"h":99471.2069618708,"l":98096.7714697219,"c":98164.8697836172,"v":737069.0966614292,"t":1730689200}
+{"o":98164.8697836172,"h":98778.0526124851,"l":98099.563931757,"c":98259.9620953511,"v":574487.1184023157,"t":1730692800}
+{"o":98259.9620953511,"h":98324.4586517932,"l":97231.0596311365,"c":97319.2743225151,"v":552411.5057443863,"t":1730696400}
+{"o":97319.2743225151,"h":98068.1008091921,"l":97033.1292988156,"c":97992.51119623,"v":480577.1604651337,"t":1730700000}
+{"o":97992.51119623,"h":98077.3152434547,"l":96926.1365580767,"c":97271.4689870403,"v":520615.1450835262,"t":1730703600}
+{"o":97271.4689870403,"h":97597.437049384,"l":96429.6869698554,"c":96827.0487497373,"v":582228.6659786932,"t":1730707200}
+{"o":96827.0487497373,"h":97629.1687962607,"l":96809.7307074826,"c":97522.7506328239,"v":563436.0052113867,"t":1730710800}
+{"o":97522.7506328239,"h":98709.5504903491,"l":97388.283809935,"c":98495.8815473011,"v":683752.7974035685,"t":1730714400}
+{"o":98495.8815473011,"h":99329.9194671286,"l":98250.6353631131,"c":98896.0739750714,"v":677231.6899100727,"t":1730718000}
+{"o":98896.0739750714,"h":99418.7047628588,"l":98271.5402979112,"c":98948.422280502,"v":696300.9601731213,"t":1730721600}
+{"o":98948.422280502,"h":99414.4000577766,"l":98414.8117563579,"c":98451.7279271062,"v":674206.8917095468,"t":1730725200}
+{"o":98451.7279271062,"h":99095.412072914,"l":97679.7213590597,"c":98002.1243120213,"v":680498.0123444252,"t":1730728800}
+{"o":98002.1243120213,"h":98589.1582136362,"l":97418.0277976951,"c":98312.0086757733,"v":634600.7255211488,"t":1730732400}
+{"o":98312.0086757733,"h":98540.7643520914,"l":96149.280512255,"c":96548.0855928979,"v":654754.135641617,"t":1730736000}
+{"o":96548.0855928979,"h":97458.9059531779,"l":96324.3315261275,"c":96789.0986204541,"v":678497.9576266933,"t":1730739600}
+{"o":96789.0986204541,"h":97257.382010582,"l":95732.3093315301,"c":95959.7284226396,"v":840236.6902393389,"t":1730743200}
+{"o":95959.7284226396,"h":98756.9890425922,"l":95863.211906924,"c":98355.8278156833,"v":598553.921343261,"t":1730746800}
+{"o":98355.8278156833,"h":98606.0131344223,"l":97170.5182697167,"c":97570.8532848309,"v":647929.2815592425,"t":1730750400}
+{"o":97570.8532848309,"h":98068.2737267548,"l":95070.8886215314,"c":95758.9655286179,"v":927513.743791781,"t":1730754000}
+{"o":95758.9655286179,"h":97854.9685596329,"l":95586.6712040428,"c":97407.1482085519,"v":815542.1891035445,"t":1730757600}
+{"o":97407.1482085519,"h":97838.4917994711,"l":96859.1005023751,"c":97353.8733614668,"v":604447.1742205134,"t":1730761200}
+{"o":97353.8733614668,"h":99207.0359964974,"l":97294.9295804106,"c":98590.7777718476,"v":769304.6755927575,"t":1730764800}
+{"o":98590.7777718476,"h":98735.5692706409,"l":97547.5703450758,"c":98377.5457777522,"v":685110.7464124099,"t":1730768400}
+{"o":98377.5457777522,"h":98931.457483404,"l":98221.9735008104,"c":98371.4899272387,"v":611433.6738704821,"t":1730772000}
+{"o":98371.4899272387,"h":99288.0804051732,"l":97727.3962683381,"c":99243.1066027441,"v":695604.2982507249,"t":1730775600}
+{"o":99243.1066027441,"h":99765.4844254675,"l":99065.2783204832,"c":99453.3368907126,"v":557687.3108742632,"t":1730779200}
+{"o":99453.3368907126,"h":100170.0258895831,"l":99121.3392598671,"c":99971.7652330636,"v":526404.7932886404,"t":1730782800}
+{"o":99971.7652330636,"h":100147.5575271356,"l":98015.1804047362,"c":98614.0856186843,"v":550508.3167245575,"t":1730786400}
+{"o":98614.0856186843,"h":99528.4252624656,"l":98505.9754171275,"c":99302.5057278852,"v":650156.2007265164,"t":1730790000}
+{"o":99302.5057278852,"h":99605.1900252847,"l":97419.7720369606,"c":98736.7792100501,"v":613390.5168673113,"t":1730793600}
+{"o":98736.7792100501,"h":99060.4203047503,"l":98285.0289957097,"c":98299.3255679012,"v":540489.5850227621,"t":1730797200}
+{"o":98299.3255679012,"h":98365.1104172167,"l":97829.8923139918,"c":98253.4607128061,"v":506572.3617497822,"t":1730800800}
+{"o":98253.4607128061,"h":100066.8643718753,"l":98232.0768112205,"c":99750.7587896692,"v":529147.7438528748,"t":1730804400}
+{"o":99750.7587896692,"h":100873.8050406253,"l":99450.9138998297,"c":100383.8328414844,"v":621458.9654753796,"t":1730808000}
+{"o":100383.8328414844,"h":100756.6316583745,"l":99711.3848759426,"c":100624.8505439212,"v":725978.1927732999,"t":1730811600}
+{"o":100624.8505439212,"h":103273.9538705513,"l":100425.1994910689,"c":102598.8467341057,"v":1147828.4885459105,"t":1730815200}
+{"o":102598.8467341057,"h":102997.3537183549,"l":101224.2190878396,"c":101955.2271541207,"v":1102884.7289577529,"t":1730818800}
+{"o":101955.2271541207,"h":103789.2772179248,"l":101835.8303997559,"c":103615.9668598479,"v":928385.7127540894,"t":1730822400}
+{"o":103615.9668598479,"h":104061.8338576596,"l":102482.4609741194,"c":102496.02874966,"v":780168.6019469246,"t":1730826000}
+{"o":102496.02874966,"h":102878.5843662202,"l":102062.362548505,"c":102585.8363387672,"v":675288.6954667758,"t":1730829600}
+{"o":102585.8363387672,"h":102935.8880079099,"l":100525.2092233787,"c":100879.9055426587,"v":740019.1763877869,"t":1730833200}
+{"o":100879.9055426587,"h":102638.5561424061,"l":100367.0854649498,"c":102564.1443917251,"v":739777.8447380951,"t":1730836800}
+{"o":102564.1443917251,"h":102656.6134886325,"l":101393.2281717182,"c":101662.2465626635,"v":548276.1745283129,"t":1730840400}
+{"o":101662.2465626635,"h":102934.8607576759,"l":100781.2665982927,"c":102921.0597346373,"v":629979.1280452684,"t":1730844000}
+{"o":102921.0597346373,"h":103127.1057040908,"l":98963.0498843833,"c":99106.8642428456,"v":679922.2253177338,"t":1730847600}
+{"o":99106.8642428456,"h":103058.5786494091,"l":98996.1674968789,"c":102661.735765224,"v":1262549.2831316204,"t":1730851200}
+{"o":102661.735765224,"h":103912.2324619788,"l":101912.940987557,"c":103106.3268702508,"v":1144628.7207101923,"t":1730854800}
+{"o":103106.3268702508,"h":107292.2009992521,"l":102624.4182219146,"c":106903.9708137796,"v":1244134.9612370189,"t":1730858400}
+{"o":106903.9708137796,"h":110173.8505098943,"l":94877.3892038584,"c":98414.1655963314,"v":2039728.6209468408,"t":1730862000}
+{"o":98414.1655963314,"h":100251.1672049946,"l":97008.1203404323,"c":98557.4529750087,"v":1634290.9855232148,"t":1730865600}
+{"o":98557.4529750087,"h":98829.9481610096,"l":97109.1907989877,"c":98592.4938943891,"v":1307138.5925891625,"t":1730869200}
+{"o":98592.4938943891,"h":100513.1849725772,"l":94582.1574005694,"c":96828.762476841,"v":1444961.1242221424,"t":1730872800}
+{"o":96828.762476841,"h":98402.1229694937,"l":95776.4145654304,"c":96178.1297438585,"v":1372956.6506670036,"t":1730876400}
+{"o":96178.1297438585,"h":96498.9509065625,"l":94202.6064363179,"c":95793.711295172,"v":1236918.2965408515,"t":1730880000}
+{"o":95793.711295172,"h":96805.0437499027,"l":95783.4431626157,"c":96449.7918234113,"v":799880.5815218602,"t":1730883600}
+{"o":96449.7918234113,"h":97041.6467944122,"l":96084.0588633455,"c":96889.9160719517,"v":680088.7054958007,"t":1730887200}
+{"o":96889.9160719517,"h":97745.2950608847,"l":96610.5877033342,"c":97632.3964857308,"v":663562.6291899821,"t":1730890800}
+{"o":97632.3964857308,"h":98692.429659819,"l":97368.0481312455,"c":97454.5596961947,"v":742885.4671907807,"t":1730894400}
+{"o":97454.5596961947,"h":98584.2731153013,"l":96947.268177533,"c":97721.7025367299,"v":775149.2244927972,"t":1730898000}
+{"o":97721.7025367299,"h":98572.8413252808,"l":96419.4468905416,"c":96664.6628005487,"v":972755.8106472379,"t":1730901600}
+{"o":96664.6628005487,"h":98158.4474218267,"l":96318.5285935922,"c":96971.0491242574,"v":1014186.8522270817,"t":1730905200}
+{"o":96971.0491242574,"h":97324.592289855,"l":96527.7761668024,"c":97265.660282873,"v":755955.8625683935,"t":1730908800}
+{"o":97265.660282873,"h":97603.2240277859,"l":96453.859295154,"c":97040.8207696558,"v":769411.4712636726,"t":1730912400}
+{"o":97040.8207696558,"h":98245.7434899213,"l":97012.0008659035,"c":98062.9481125374,"v":714439.5776951306,"t":1730916000}
+{"o":98062.9481125374,"h":98544.3780179132,"l":97560.2229853731,"c":98512.052201263,"v":785768.526831587,"t":1730919600}
+{"o":98512.052201263,"h":99970.8775835189,"l":97501.095595668,"c":98428.5075234793,"v":873171.0255913167,"t":1730923200}
+{"o":98428.5075234793,"h":99737.3309429224,"l":97941.2941619318,"c":99150.3182800157,"v":980598.4218658439,"t":1730926800}
+{"o":99150.3182800157,"h":99714.7438022613,"l":96034.250915278,"c":96805.7574642518,"v":790615.148999939,"t":1730930400}
+{"o":96805.7574642518,"h":96923.356525904,"l":95561.6944830893,"c":95605.1593542384,"v":780307.5049239524,"t":1730934000}
+{"o":95605.1593542384,"h":96002.2435933908,"l":95220.6848257793,"c":95920.7303545037,"v":795453.2438173668,"t":1730937600}
+{"o":95920.7303545037,"h":99317.5461062901,"l":94939.0128507373,"c":96610.3069165936,"v":962929.6430285022,"t":1730941200}
+{"o":96610.3069165936,"h":99986.3359021384,"l":96600.5258366795,"c":98499.8035155056,"v":839412.6005201408,"t":1730944800}
+{"o":98499.8035155056,"h":100656.0488294379,"l":97032.9000353247,"c":98760.7609396604,"v":806082.6225647554,"t":1730948400}
+{"o":98760.7609396604,"h":101207.7835862506,"l":98262.1681642669,"c":100333.9749216951,"v":664424.6716962978,"t":1730952000}
+{"o":100333.9749216951,"h":100589.6815953039,"l":99964.1812697379,"c":100528.8214023544,"v":596836.9848571375,"t":1730955600}
+{"o":100528.8214023544,"h":100604.1041275473,"l":99023.3993378384,"c":99786.6284570818,"v":649584.3187632599,"t":1730959200}
+{"o":99786.6284570818,"h":100420.3930728971,"l":99217.2084397141,"c":100093.2286091254,"v":582659.6135462548,"t":1730962800}
+{"o":100093.2286091254,"h":100871.1708419118,"l":100035.7322786814,"c":100598.1501040563,"v":621230.0030096332,"t":1730966400}
+{"o":100598.1501040563,"h":100598.1501040563,"l":99296.4384902312,"c":99821.3594332572,"v":527615.5044154356,"t":1730970000}
+{"o":99821.3594332572,"h":99850.4996566068,"l":98885.6485918542,"c":99370.5780690468,"v":562730.0329641682,"t":1730973600}
+{"o":99370.5780690468,"h":99562.2831692281,"l":98530.7400890692,"c":98582.0666051104,"v":528910.3383446127,"t":1730977200}
+{"o":98582.0666051104,"h":99615.9789568254,"l":98433.9325136077,"c":99409.2591096624,"v":551788.1483419732,"t":1730980800}
+{"o":99409.2591096624,"h":99836.3053393515,"l":98354.1150372294,"c":98623.5941260755,"v":622598.1196847745,"t":1730984400}
+{"o":98623.5941260755,"h":99812.3232128128,"l":98564.9806321165,"c":99474.7492429777,"v":890915.1164163473,"t":1730988000}
+{"o":99474.7492429777,"h":102160.682192719,"l":98966.8879374256,"c":102121.7762903051,"v":1086176.8767899773,"t":1730991600}
+{"o":102121.7762903051,"h":103552.6025929526,"l":101257.7417251765,"c":102815.4869483137,"v":1019374.6122557997,"t":1730995200}
+{"o":102815.4869483137,"h":122310.4197952218,"l":101363.4294373087,"c":113007.8062359762,"v":986350.1817440016,"t":1730998800}
+{"o":113007.8062359762,"h":116606.5490112066,"l":112349.0493344565,"c":115775.6130279815,"v":1005366.8765796091,"t":1731002400}
+{"o":115775.6130279815,"h":116039.2133687353,"l":114357.170764323,"c":115930.5163799511,"v":941809.930015534,"t":1731006000}
+{"o":115930.5163799511,"h":116329.4610738648,"l":115211.2598952735,"c":115988.2595310138,"v":907566.4211263137,"t":1731009600}
+{"o":115988.2595310138,"h":116507.4410200148,"l":115448.0540644603,"c":115469.0757356919,"v":974818.1721596121,"t":1731013200}
+{"o":115469.0757356919,"h":115767.308302912,"l":114276.3331909958,"c":114835.7081120369,"v":896780.3127820333,"t":1731016800}
+{"o":114835.7081120369,"h":115592.5033329039,"l":114194.8376858404,"c":115468.0077288718,"v":725265.1180169109,"t":1731020400}
+{"o":115468.0077288718,"h":118180.1542876656,"l":115468.0077288718,"c":116916.8686061924,"v":1036204.2404394692,"t":1731024000}
+{"o":116916.8686061924,"h":117751.3151452703,"l":116261.3017490755,"c":116643.9535324658,"v":933800.1183735981,"t":1731027600}
+{"o":116643.9535324658,"h":117930.9110701983,"l":115096.9080218198,"c":116423.7332206745,"v":1029510.5453888039,"t":1731031200}
+{"o":116423.7332206745,"h":117970.979664395,"l":115565.4484331732,"c":117058.7987476128,"v":694836.4160065018,"t":1731034800}
+{"o":117058.7987476128,"h":117527.4504157556,"l":116666.9347525914,"c":116905.3929435444,"v":557518.5495627857,"t":1731038400}
+{"o":116905.3929435444,"h":118212.1001651687,"l":116774.3558013022,"c":117627.0450716345,"v":612616.8879421009,"t":1731042000}
+{"o":117627.0450716345,"h":117977.9387855526,"l":116930.8132872007,"c":117424.6469892601,"v":571490.9062555763,"t":1731045600}
+{"o":117424.6469892601,"h":118636.565138159,"l":116560.7366323569,"c":118446.7654745383,"v":655597.1993821325,"t":1731049200}
+{"o":118446.7654745383,"h":118450.3970085171,"l":117041.0361312534,"c":117676.1116229423,"v":602632.5291809924,"t":1731052800}
+{"o":117676.1116229423,"h":119933.9627483864,"l":117491.1317905354,"c":119479.4132787148,"v":652474.2680303359,"t":1731056400}
+{"o":119479.4132787148,"h":120574.1067063735,"l":114273.6886136804,"c":115710.0223353999,"v":736160.8314941707,"t":1731060000}
+{"o":115710.0223353999,"h":119039.5340025104,"l":115379.6144706665,"c":117816.5486686642,"v":722381.238560656,"t":1731063600}
+{"o":117816.5486686642,"h":118459.8624915556,"l":117416.0533250469,"c":117579.6181462145,"v":768937.4350615711,"t":1731067200}
+{"o":117579.6181462145,"h":118994.9413696856,"l":117328.7576067509,"c":118672.7613723799,"v":731289.0033501745,"t":1731070800}
+{"o":118672.7613723799,"h":118984.9979645332,"l":115665.9717315936,"c":115858.8990361236,"v":977142.785897927,"t":1731074400}
+{"o":115858.8990361236,"h":117412.2778873127,"l":115123.6969124027,"c":116684.7299858884,"v":905903.4315632657,"t":1731078000}
+{"o":116684.7299858884,"h":116970.2654081274,"l":114306.1764146959,"c":114402.0340942497,"v":854870.6619070395,"t":1731081600}
+{"o":114402.0340942497,"h":120577.6337447568,"l":113898.1271073847,"c":120325.0559646379,"v":830909.6467899905,"t":1731085200}
+{"o":120325.0559646379,"h":122068.5902418907,"l":119877.6018271935,"c":120718.6793991289,"v":812470.1524401746,"t":1731088800}
+{"o":120718.6793991289,"h":121802.491240505,"l":120556.2012852153,"c":120595.1960169847,"v":803656.0861349109,"t":1731092400}
+{"o":120595.1960169847,"h":120995.5653576991,"l":119412.763929003,"c":119932.3900112211,"v":806850.7701771496,"t":1731096000}
+{"o":119932.3900112211,"h":120218.8461764922,"l":119083.489213551,"c":120051.913301689,"v":643522.0821264188,"t":1731099600}
+{"o":120051.913301689,"h":120579.5886042027,"l":119732.5729869166,"c":120142.6931465242,"v":639471.4843304341,"t":1731103200}
+{"o":120142.6931465242,"h":120780.937800918,"l":119702.975314096,"c":120648.2293159527,"v":536599.7863075652,"t":1731106800}
+{"o":120648.2293159527,"h":120863.8516111735,"l":119981.8917699741,"c":120594.036353579,"v":622645.9139428799,"t":1731110400}
+{"o":120594.036353579,"h":120835.7583255775,"l":120013.3774126054,"c":120485.7365733289,"v":626693.831421372,"t":1731114000}
+{"o":120485.7365733289,"h":120707.6258098322,"l":119119.88634018,"c":120487.5495276579,"v":617624.5046338078,"t":1731117600}
+{"o":120487.5495276579,"h":120944.2358156864,"l":119701.7029704636,"c":120254.6467754459,"v":577662.5183208743,"t":1731121200}
+{"o":120254.6467754459,"h":120854.4106132526,"l":120254.6467754459,"c":120579.4736678696,"v":518196.85714987,"t":1731124800}
+{"o":120579.4736678696,"h":121874.4475560596,"l":120459.7682071595,"c":121331.0079033234,"v":581355.4628114263,"t":1731128400}
+{"o":121331.0079033234,"h":122311.0897849123,"l":114850.2098921993,"c":115112.3351716358,"v":611150.3246620022,"t":1731132000}
+{"o":115112.3351716358,"h":115148.4939001224,"l":114373.9215323001,"c":114689.1536869828,"v":566669.1834935757,"t":1731135600}
+{"o":114689.1536869828,"h":116065.8051089112,"l":114543.1822844754,"c":115450.9334380498,"v":624697.0876397722,"t":1731139200}
+{"o":115450.9334380498,"h":116089.2430345118,"l":115450.9334380498,"c":115575.9938126342,"v":691907.5301275851,"t":1731142800}
+{"o":115575.9938126342,"h":116569.3460991149,"l":115403.0840432421,"c":116276.0438736178,"v":542183.8519228265,"t":1731146400}
+{"o":116276.0438736178,"h":116388.0736445763,"l":115408.0287289635,"c":115901.169123292,"v":556651.1720402177,"t":1731150000}
+{"o":115901.169123292,"h":116065.0286695957,"l":114580.6109671782,"c":114603.0049254317,"v":575876.8011255783,"t":1731153600}
+{"o":114603.0049254317,"h":115158.3378728654,"l":114246.9130066241,"c":114403.8771571674,"v":539967.5902600234,"t":1731157200}
+{"o":114403.8771571674,"h":114403.8771571674,"l":113113.2543284314,"c":113527.5384179643,"v":643883.2014876724,"t":1731160800}
+{"o":113527.5384179643,"h":122137.8964176423,"l":113057.8711400492,"c":119947.665376918,"v":538260.2504346763,"t":1731164400}
+{"o":119947.665376918,"h":120091.3467369511,"l":118767.8939874484,"c":118929.2345443732,"v":602536.466995715,"t":1731168000}
+{"o":118929.2345443732,"h":119733.6232594521,"l":117845.2156563088,"c":119716.2965829469,"v":643483.7252148908,"t":1731171600}
+{"o":119716.2965829469,"h":120269.7724029767,"l":119551.4129972795,"c":120183.5226901294,"v":512677.8985085678,"t":1731175200}
+{"o":120183.5226901294,"h":122553.2999319534,"l":119172.6039954906,"c":121419.037760094,"v":570207.1824219886,"t":1731178800}
+{"o":121419.037760094,"h":122431.3929926596,"l":121175.0024096034,"c":121871.3051667247,"v":531040.6339121605,"t":1731182400}
+{"o":121871.3051667247,"h":122459.7920264151,"l":121544.3868857882,"c":121748.1327013893,"v":510265.8781451471,"t":1731186000}
+{"o":121748.1327013893,"h":122857.6256356357,"l":118082.997139176,"c":119218.1783198231,"v":536437.4096359166,"t":1731189600}
+{"o":119218.1783198231,"h":120366.5057970211,"l":119067.8845492466,"c":119166.8846079201,"v":640918.6281335872,"t":1731193200}
+{"o":119166.8846079201,"h":120280.2153691082,"l":118451.1900245441,"c":119518.8636922633,"v":739063.2721380139,"t":1731196800}
+{"o":119518.8636922633,"h":119605.8601769173,"l":118514.1011338509,"c":119279.5949429839,"v":743116.1269793893,"t":1731200400}
+{"o":119279.5949429839,"h":122152.275194378,"l":119195.1742534326,"c":120633.6808185802,"v":764273.2220569436,"t":1731204000}
+{"o":120633.6808185802,"h":121137.4987730011,"l":120061.7809119555,"c":120063.9185378072,"v":647237.9216761016,"t":1731207600}
+{"o":120063.9185378072,"h":122327.3175957122,"l":116024.8835288105,"c":118322.6950934319,"v":729624.6331492433,"t":1731211200}
+{"o":118322.6950934319,"h":120666.1809813043,"l":117599.7362609764,"c":119425.406155645,"v":857489.1473010803,"t":1731214800}
+{"o":119425.406155645,"h":119684.5330364307,"l":118225.4104363737,"c":118780.6829425862,"v":633201.4845065093,"t":1731218400}
+{"o":118780.6829425862,"h":119374.1548845764,"l":118336.0954726149,"c":118336.1516711804,"v":528460.8752677232,"t":1731222000}
+{"o":118336.1516711804,"h":118671.1151227086,"l":115472.9009728398,"c":116160.9574241473,"v":598313.454679188,"t":1731225600}
+{"o":116160.9574241473,"h":116730.2970269721,"l":113607.23120176,"c":114013.2985465821,"v":675280.3929621349,"t":1731229200}
+{"o":114013.2985465821,"h":114399.0966333615,"l":113529.8181499096,"c":114067.2888131164,"v":634308.871924302,"t":1731232800}
+{"o":114067.2888131164,"h":115092.0392149198,"l":113676.195839023,"c":114711.71299619,"v":653339.2303662379,"t":1731236400}
+{"o":114711.71299619,"h":116503.2778838003,"l":112707.2878470299,"c":115290.2331785249,"v":843301.2936470502,"t":1731240000}
+{"o":115290.2331785249,"h":116069.0868912804,"l":111106.6720267718,"c":112117.5540532356,"v":801963.4636600701,"t":1731243600}
+{"o":112117.5540532356,"h":113590.0596549333,"l":106946.0572340345,"c":110094.5776883695,"v":1057278.0116804682,"t":1731247200}
+{"o":110094.5776883695,"h":113120.0066240348,"l":109605.3779724476,"c":112618.2752158581,"v":1034859.2389692282,"t":1731250800}
+{"o":112618.2752158581,"h":115128.5395743619,"l":110202.5271202686,"c":111220.6104312964,"v":1277157.2815890063,"t":1731254400}
+{"o":111220.6104312964,"h":113508.9862250253,"l":108532.10826328,"c":109753.8202066655,"v":904011.235384571,"t":1731258000}
+{"o":109753.8202066655,"h":110806.0136985377,"l":107444.5496314951,"c":107529.9472777795,"v":1123384.3456041012,"t":1731261600}
+{"o":107529.9472777795,"h":113609.4135036108,"l":104584.9450516862,"c":109986.5548530669,"v":1126709.644878672,"t":1731265200}
+{"o":109986.5548530669,"h":118075.6855546274,"l":106712.051873954,"c":112080.0155840399,"v":1093668.1557562407,"t":1731268800}
+{"o":112080.0155840399,"h":120518.7773418692,"l":110625.2720709893,"c":118520.1161313409,"v":1216730.6015504962,"t":1731272400}
+{"o":118520.1161313409,"h":122258.5277262496,"l":118140.1496436501,"c":120282.8433363836,"v":1089272.3281009665,"t":1731276000}
+{"o":120282.8433363836,"h":120656.5616135241,"l":112809.3086774261,"c":113676.9597238188,"v":934277.6125588309,"t":1731279600}
+{"o":113676.9597238188,"h":114279.7490752403,"l":113395.1818100396,"c":114059.8362763159,"v":882602.2378576685,"t":1731283200}
+{"o":114059.8362763159,"h":114996.3857303715,"l":110235.6175654789,"c":111128.4926221794,"v":850330.1596987949,"t":1731286800}
+{"o":111128.4926221794,"h":112057.1417036377,"l":108638.0937745458,"c":109678.8889162581,"v":1093294.0956090812,"t":1731290400}
+{"o":109678.8889162581,"h":112356.1827928625,"l":107968.0539347624,"c":110099.9031282442,"v":1054929.7713831242,"t":1731294000}
+{"o":110099.9031282442,"h":114223.8206833011,"l":108306.8159531886,"c":111482.3427599966,"v":1044955.0153369929,"t":1731297600}
+{"o":111482.3427599966,"h":114236.6955287895,"l":109470.8828252444,"c":112868.2309628719,"v":2329911.0222735521,"t":1731301200}
+{"o":112868.2309628719,"h":114396.6801143908,"l":110785.7015862472,"c":112748.0322280281,"v":2180992.7427427862,"t":1731304800}
+{"o":112748.0322280281,"h":113929.9621206699,"l":112233.3580664797,"c":113298.0320121847,"v":1263217.087655104,"t":1731308400}
+{"o":113298.0320121847,"h":114300.5511905572,"l":111571.4567189231,"c":113723.102599002,"v":979252.3536066562,"t":1731312000}
+{"o":113723.102599002,"h":116341.9260166993,"l":111562.7332640779,"c":114682.1716844032,"v":1014547.6342072668,"t":1731315600}
+{"o":114682.1716844032,"h":118091.4273989596,"l":113665.3371083649,"c":117190.491072974,"v":1181416.1938445147,"t":1731319200}
+{"o":117190.491072974,"h":118340.9092453154,"l":115707.2787351506,"c":118198.0458900368,"v":924436.5057009843,"t":1731322800}
+{"o":118198.0458900368,"h":119697.8558913606,"l":116589.3118810182,"c":117350.2348346594,"v":937286.5326285313,"t":1731326400}
+{"o":117350.2348346594,"h":118040.5134814048,"l":113829.642552551,"c":116154.2639600293,"v":837411.9262366096,"t":1731330000}
+{"o":116154.2639600293,"h":118145.0932184323,"l":112457.4285215881,"c":114762.8107665121,"v":941767.0842772977,"t":1731333600}
+{"o":114762.8107665121,"h":116009.4058871501,"l":110447.7895010461,"c":111663.6076203814,"v":1034697.9139934422,"t":1731337200}
+{"o":111663.6076203814,"h":113199.8382913596,"l":110246.1063574229,"c":111192.8580837231,"v":1032324.5818093264,"t":1731340800}
+{"o":111192.8580837231,"h":112450.9687167383,"l":109749.4186966838,"c":111775.6548631838,"v":1002238.9677899512,"t":1731344400}
+{"o":111775.6548631838,"h":112050.9324793811,"l":109912.179719461,"c":111844.7048384822,"v":864528.8877061818,"t":1731348000}
+{"o":111844.7048384822,"h":112724.7945268065,"l":109503.3447753856,"c":111145.075808306,"v":1165419.1790789508,"t":1731351600}
+{"o":111145.075808306,"h":113756.4298998001,"l":110137.5413225411,"c":111639.7583421374,"v":1031135.2288142645,"t":1731355200}
+{"o":111639.7583421374,"h":112781.1112832418,"l":109972.9669718803,"c":111613.4263780889,"v":1008214.4187520349,"t":1731358800}
+{"o":111613.4263780889,"h":116542.3405464321,"l":109873.7887231887,"c":114235.7326897983,"v":1008883.2524162583,"t":1731362400}
+{"o":114235.7326897983,"h":117097.1571573488,"l":113634.365215133,"c":115230.296428982,"v":1077668.5001862687,"t":1731366000}
+{"o":115230.296428982,"h":118057.2314163239,"l":111712.5427491133,"c":115255.0566680246,"v":1223055.0168270043,"t":1731369600}
+{"o":115255.0566680246,"h":115849.2580328124,"l":114201.4081319733,"c":114559.7924957676,"v":983203.6868277697,"t":1731373200}
+{"o":114559.7924957676,"h":117502.4362633546,"l":111773.3789570337,"c":115847.9073071357,"v":996154.1554203673,"t":1731376800}
+{"o":115847.9073071357,"h":117619.7644283719,"l":115210.1737143788,"c":117466.7477833694,"v":941936.1453027363,"t":1731380400}
+{"o":117466.7477833694,"h":118003.6551286731,"l":110842.4124396489,"c":111593.6978722052,"v":1062469.7869155204,"t":1731384000}
+{"o":111593.6978722052,"h":112926.8514358449,"l":106207.1422042956,"c":107293.0895055223,"v":1115876.7760716514,"t":1731387600}
+{"o":107293.0895055223,"h":110743.2018336523,"l":101272.1455432656,"c":102494.2473898327,"v":1187848.9573176946,"t":1731391200}
+{"o":102494.2473898327,"h":103391.4126039828,"l":101843.7865878287,"c":103391.4126039828,"v":1175941.7729041108,"t":1731394800}
+{"o":103391.4126039828,"h":104781.4053652903,"l":98278.7854281449,"c":100165.2887561173,"v":1134180.321467788,"t":1731398400}
+{"o":100165.2887561173,"h":105570.5058403661,"l":96085.3283026243,"c":100142.2280229064,"v":1534854.7236200122,"t":1731402000}
+{"o":100142.2280229064,"h":106352.0073231206,"l":96883.4529651091,"c":103185.7048101903,"v":2230250.2281758916,"t":1731405600}
+{"o":103185.7048101903,"h":104461.694822394,"l":99231.6955406491,"c":99702.465085435,"v":1324384.3486910691,"t":1731409200}
+{"o":99702.465085435,"h":106192.8056019247,"l":97514.5844914757,"c":103542.2506674105,"v":1349238.0129547324,"t":1731412800}
+{"o":103542.2506674105,"h":104157.0644122295,"l":100466.3248733551,"c":103849.4612013542,"v":1674502.4411090175,"t":1731416400}
+{"o":103849.4612013542,"h":105798.2002861612,"l":101631.2336414455,"c":105665.7361477979,"v":1884294.0254717893,"t":1731420000}
+{"o":105665.7361477979,"h":105845.9693051804,"l":103834.5621307765,"c":104316.0683188775,"v":1394822.9916425087,"t":1731423600}
+{"o":104316.0683188775,"h":108691.5085927001,"l":100581.2112717474,"c":102987.7242553299,"v":1511851.9036539597,"t":1731427200}
+{"o":102987.7242553299,"h":104764.7704527193,"l":101209.5774361758,"c":101633.8029778551,"v":1155088.7812683075,"t":1731430800}
+{"o":101633.8029778551,"h":104624.5003753371,"l":95704.1969441175,"c":97697.2887129291,"v":1057967.8076255152,"t":1731434400}
+{"o":97697.2887129291,"h":98761.4165378861,"l":95205.6775186125,"c":96764.2467348454,"v":1110672.6427872963,"t":1731438000}
+{"o":96764.2467348454,"h":97298.0496742962,"l":93247.3062901745,"c":96202.4416122646,"v":1130142.6020236209,"t":1731441600}
+{"o":96202.4416122646,"h":98451.554928378,"l":94638.0060116706,"c":96942.8834784011,"v":1150739.4564565686,"t":1731445200}
+{"o":96942.8834784011,"h":98417.9811544117,"l":90047.6092928851,"c":92125.8409475822,"v":1109829.7669502667,"t":1731448800}
+{"o":92125.8409475822,"h":92704.1350569081,"l":86087.9058466449,"c":89044.1552480326,"v":1208007.8065036202,"t":1731452400}
+{"o":89044.1552480326,"h":94375.0712994257,"l":88481.5147148738,"c":91990.9653359472,"v":1357878.034750812,"t":1731456000}
+{"o":91990.9653359472,"h":95629.9800643834,"l":90167.1492933219,"c":93985.6836850535,"v":1334180.6745776078,"t":1731459600}
+{"o":93985.6836850535,"h":99159.0144891182,"l":90686.7264555674,"c":96105.1346212075,"v":1518818.8507256701,"t":1731463200}
+{"o":96105.1346212075,"h":96634.4508100114,"l":92574.4954060995,"c":92584.1760265645,"v":1811918.3046693164,"t":1731466800}
+{"o":92584.1760265645,"h":99834.0043113915,"l":91477.5682101738,"c":98063.7534202256,"v":1732764.6083559238,"t":1731470400}
+{"o":98063.7534202256,"h":99009.7379261743,"l":94018.5879739488,"c":95851.1452831135,"v":1352117.3117227014,"t":1731474000}
+{"o":95851.1452831135,"h":98908.8798066063,"l":94521.3997569573,"c":96155.9713133886,"v":1087027.7329527121,"t":1731477600}
+{"o":96155.9713133886,"h":97847.919666454,"l":94025.7523645106,"c":95729.217773982,"v":1039285.1733005129,"t":1731481200}
+{"o":95729.217773982,"h":97743.9643933657,"l":94758.7371656553,"c":95640.5404136364,"v":1066744.5707950792,"t":1731484800}
+{"o":95640.5404136364,"h":97158.4758998142,"l":95344.2455771985,"c":95901.0711574575,"v":1566237.3220249061,"t":1731488400}
+{"o":95901.0711574575,"h":96861.8179536546,"l":94955.493366549,"c":96290.0626332339,"v":1478146.1652041839,"t":1731492000}
+{"o":96290.0626332339,"h":97344.0191851231,"l":92416.2953727243,"c":93268.2994521306,"v":1246824.0337124036,"t":1731495600}
+{"o":93268.2994521306,"h":95092.4295527783,"l":84398.5254502277,"c":89599.8497396417,"v":1465766.3349470678,"t":1731499200}
+{"o":89599.8497396417,"h":94717.8089456163,"l":88264.7978696042,"c":91068.8047982031,"v":2226094.9680156633,"t":1731502800}
+{"o":91068.8047982031,"h":93020.1895666543,"l":81944.1792211719,"c":89306.9944395675,"v":2125800.2760515488,"t":1731506400}
+{"o":89306.9944395675,"h":91437.6496346619,"l":86462.3719241375,"c":88578.4477910271,"v":2228931.1948583634,"t":1731510000}
+{"o":88578.4477910271,"h":94183.028526172,"l":87010.4738279672,"c":90096.1574652737,"v":2354387.1222522538,"t":1731513600}
+{"o":90096.1574652737,"h":94399.1319381501,"l":88666.876622542,"c":90068.9405107661,"v":1936945.0447005681,"t":1731517200}
+{"o":90068.9405107661,"h":90439.2298068793,"l":84525.9744724263,"c":88576.7096967938,"v":2004354.1713227036,"t":1731520800}
+{"o":88576.7096967938,"h":96118.1140118937,"l":84845.0670935559,"c":88939.8449509929,"v":3018473.3853807962,"t":1731524400}
+{"o":88939.8449509929,"h":96463.4643040922,"l":87801.5544727571,"c":93722.5670772416,"v":1885958.0147287485,"t":1731528000}
+{"o":93722.5670772416,"h":93805.8951198778,"l":91135.7713090693,"c":92930.7571111781,"v":1688721.9732054996,"t":1731531600}
+{"o":92930.7571111781,"h":94870.3201834072,"l":92706.2467395466,"c":94259.8548027336,"v":1306306.7261998823,"t":1731535200}
+{"o":94259.8548027336,"h":95365.7037853047,"l":89514.1248044521,"c":90852.5297069075,"v":1294831.2236450145,"t":1731538800}
+{"o":90852.5297069075,"h":91090.186543372,"l":89238.2645800563,"c":90038.221610967,"v":1835906.1678407174,"t":1731542400}
+{"o":90038.221610967,"h":91236.6246769873,"l":87349.4873021581,"c":89607.3168856687,"v":1831168.9752402091,"t":1731546000}
+{"o":89607.3168856687,"h":91031.3615880383,"l":85442.3909864687,"c":89300.0389264872,"v":1696201.568789321,"t":1731549600}
+{"o":89300.0389264872,"h":91183.3031669407,"l":88437.290657806,"c":91183.3031669407,"v":1896946.0682834212,"t":1731553200}
+{"o":91183.3031669407,"h":93306.0614515211,"l":89613.5904016433,"c":91169.0647995355,"v":1434509.7571506938,"t":1731556800}
+{"o":91169.0647995355,"h":91579.2403281049,"l":86403.4394430711,"c":87105.9567513442,"v":1596155.806449943,"t":1731560400}
+{"o":87105.9567513442,"h":89552.8621373153,"l":84260.5790911201,"c":86413.4090019819,"v":1520388.2364142691,"t":1731564000}
+{"o":86413.4090019819,"h":92549.8962432128,"l":86097.9701350794,"c":88992.4780232595,"v":1630634.188540672,"t":1731567600}
+{"o":88992.4780232595,"h":90093.4105969694,"l":86538.6806881761,"c":89116.602670496,"v":1479377.3015194875,"t":1731571200}
+{"o":89116.602670496,"h":91004.2884118425,"l":87839.9790491469,"c":88804.4730668417,"v":1560519.1353504087,"t":1731574800}
+{"o":88804.4730668417,"h":88980.4887377253,"l":82342.6200043687,"c":85892.0574925754,"v":1468864.6959199188,"t":1731578400}
+{"o":85892.0574925754,"h":92587.8013655744,"l":84349.0531921775,"c":89122.8801420041,"v":1661345.6827888342,"t":1731582000}
+{"o":89122.8801420041,"h":90909.5341640226,"l":88294.5601071619,"c":88823.8513255736,"v":1318610.5888185105,"t":1731585600}
+{"o":88823.8513255736,"h":90995.3737696569,"l":85580.8226060944,"c":88398.502937583,"v":1578115.2163876847,"t":1731589200}
+{"o":88398.502937583,"h":89915.0237106569,"l":86782.4951785465,"c":86845.656932361,"v":1978923.8470596878,"t":1731592800}
+{"o":86845.656932361,"h":94004.8048599836,"l":86315.1998891724,"c":90645.4590922981,"v":1910256.8667522015,"t":1731596400}
+{"o":90645.4590922981,"h":93411.4109020736,"l":90295.9756143028,"c":93411.4109020736,"v":1744797.2802296297,"t":1731600000}
+{"o":93411.4109020736,"h":93412.3418129413,"l":92274.5074137828,"c":92634.8505230329,"v":1534902.9982705172,"t":1731603600}
+{"o":92634.8505230329,"h":93285.2488149749,"l":92074.5433552626,"c":92247.1795225049,"v":1477873.4990208675,"t":1731607200}
+{"o":92247.1795225049,"h":93022.5190643629,"l":92215.0467182558,"c":92780.555080732,"v":1481362.5113236993,"t":1731610800}
+{"o":92780.555080732,"h":92780.555080732,"l":91346.0980822088,"c":91941.3053090173,"v":1561218.7479317696,"t":1731614400}
+{"o":91941.3053090173,"h":94256.2795239156,"l":88891.1629443982,"c":89897.1222665299,"v":1558308.330308873,"t":1731618000}
+{"o":89897.1222665299,"h":90048.3939706866,"l":88066.8151851882,"c":88888.6763022856,"v":1598556.228483245,"t":1731621600}
+{"o":88888.6763022856,"h":95078.1980130468,"l":86655.0179343713,"c":92395.7351378433,"v":1891789.4368397042,"t":1731625200}
+{"o":92395.7351378433,"h":93890.7048484793,"l":92264.6392757928,"c":92539.6542698951,"v":1563889.5556217504,"t":1731628800}
+{"o":92539.6542698951,"h":96840.0862977567,"l":91868.7770844653,"c":93680.3610131997,"v":1466800.5873942843,"t":1731632400}
+{"o":93680.3610131997,"h":94004.4308994813,"l":92815.3758820039,"c":93804.759824852,"v":1226429.8464110594,"t":1731636000}
+{"o":93804.759824852,"h":94053.6409569987,"l":93223.623289196,"c":93298.0014164777,"v":1231741.8293328159,"t":1731639600}
+{"o":93298.0014164777,"h":98759.8517048608,"l":91255.4875811931,"c":95814.5636896408,"v":1318550.1348410253,"t":1731643200}
+{"o":95814.5636896408,"h":97189.5982685818,"l":95444.5357751576,"c":97136.5383523329,"v":1176894.8664787926,"t":1731646800}
+{"o":97136.5383523329,"h":97984.9460019268,"l":93574.9471824304,"c":94138.6181886052,"v":1028124.5255534248,"t":1731650400}
+{"o":94138.6181886052,"h":94510.6469258745,"l":92374.7315910952,"c":92374.7315910952,"v":1092390.1250938592,"t":1731654000}
+{"o":92374.7315910952,"h":93831.1505788815,"l":90882.3334606505,"c":93006.8886985842,"v":1251610.3167793108,"t":1731657600}
+{"o":93006.8886985842,"h":93936.8921400375,"l":89173.5607356688,"c":92995.6703258565,"v":1360046.8596777127,"t":1731661200}
+{"o":92995.6703258565,"h":93411.0628373409,"l":92723.9117598602,"c":93135.3492234953,"v":1163830.2545666487,"t":1731664800}
+{"o":93135.3492234953,"h":93312.6787807563,"l":92643.4503547406,"c":93216.7354426958,"v":1274968.6535727333,"t":1731668400}
+{"o":93216.7354426958,"h":93900.7914604044,"l":90258.9293676755,"c":90778.2736172248,"v":1526370.6334988251,"t":1731672000}
+{"o":90778.2736172248,"h":91177.4032403806,"l":90409.4363954776,"c":91091.37302105,"v":1753700.2503508085,"t":1731675600}
+{"o":91091.37302105,"h":91325.0173935319,"l":89159.0903156481,"c":89683.5981333146,"v":2141879.0855892347,"t":1731679200}
+{"o":89683.5981333146,"h":89683.5981333146,"l":87685.7016421765,"c":88285.9475389967,"v":2054566.7645274668,"t":1731682800}
+{"o":88285.9475389967,"h":89632.8922699178,"l":88240.8618476274,"c":88839.8419208071,"v":2203407.1496839272,"t":1731686400}
+{"o":88839.8419208071,"h":90519.0087578754,"l":86146.0724581585,"c":87218.5983986226,"v":1688066.8909570526,"t":1731690000}
+{"o":87218.5983986226,"h":89947.6850014454,"l":86461.1771622533,"c":89565.0495140984,"v":1584579.4121678164,"t":1731693600}
+{"o":89565.0495140984,"h":90857.4797123984,"l":85467.935006791,"c":86281.1474922428,"v":1620882.7890195227,"t":1731697200}
+{"o":86281.1474922428,"h":87798.3727329602,"l":83684.6027775995,"c":85195.278951483,"v":1444670.4435436286,"t":1731700800}
+{"o":85195.278951483,"h":87857.8083107093,"l":84818.7110555306,"c":86138.3937023692,"v":1486425.2353712425,"t":1731704400}
+{"o":86138.3937023692,"h":86424.1518326788,"l":81462.7126123005,"c":83636.0691106263,"v":1415374.0169595783,"t":1731708000}
+{"o":83636.0691106263,"h":84494.7704494762,"l":78329.7691297552,"c":83715.9535310762,"v":1467185.1411241316,"t":1731711600}
+{"o":83715.9535310762,"h":92865.2887650412,"l":82137.2164538742,"c":84221.8986079922,"v":1279869.690107685,"t":1731715200}
+{"o":84221.8986079922,"h":84939.050370161,"l":82356.5942587364,"c":82954.3077474965,"v":1027561.0468083158,"t":1731718800}
+{"o":82954.3077474965,"h":85891.6578266406,"l":82813.2315843413,"c":84371.3960583825,"v":1124240.7808721366,"t":1731722400}
+{"o":84371.3960583825,"h":85467.3079680978,"l":84344.8675980583,"c":85359.4517235823,"v":1090406.9482426711,"t":1731726000}
+{"o":85359.4517235823,"h":85541.0640295271,"l":82653.9112524833,"c":82697.7348320907,"v":1040444.7266830876,"t":1731729600}
+{"o":82697.7348320907,"h":85991.3154893611,"l":82546.2978692255,"c":84240.5886731354,"v":885156.1070074671,"t":1731733200}
+{"o":84240.5886731354,"h":86337.4588702195,"l":83266.5405981393,"c":84375.8940919125,"v":1204065.494430196,"t":1731736800}
+{"o":84375.8940919125,"h":87868.0032821356,"l":84271.3045941659,"c":85962.1828663944,"v":1104764.8894370161,"t":1731740400}
+{"o":85962.1828663944,"h":88385.876819764,"l":85614.1543773587,"c":87227.280757504,"v":1142269.5495158117,"t":1731744000}
+{"o":87227.280757504,"h":89027.493271302,"l":86523.2182343085,"c":87725.6751596324,"v":1179049.6107811292,"t":1731747600}
+{"o":87725.6751596324,"h":88379.4401750948,"l":87665.4794472213,"c":88058.5118322375,"v":1216734.9167181749,"t":1731751200}
+{"o":88058.5118322375,"h":88300.9235125236,"l":87370.045262879,"c":88300.9235125236,"v":1177055.5788995281,"t":1731754800}
+{"o":88300.9235125236,"h":89444.0233611904,"l":87241.1072658186,"c":88425.20858736,"v":1648154.0158066044,"t":1731758400}
+{"o":88425.20858736,"h":89214.1294807956,"l":87829.63500797,"c":87892.4131112687,"v":1367365.6229081731,"t":1731762000}
+{"o":87892.4131112687,"h":88411.2784827609,"l":87376.915881991,"c":87628.383225485,"v":1415117.379621356,"t":1731765600}
+{"o":87628.383225485,"h":92035.3512672477,"l":86269.3255052849,"c":90250.6539397051,"v":1496498.5554460161,"t":1731769200}
+{"o":90250.6539397051,"h":90631.3956255029,"l":89570.5669834253,"c":89976.3395715448,"v":1357927.8536210663,"t":1731772800}
+{"o":89976.3395715448,"h":90747.780164659,"l":87966.9354643296,"c":88742.6686761576,"v":1323270.8108442284,"t":1731776400}
+{"o":88742.6686761576,"h":89330.6708767318,"l":87372.1937451878,"c":87958.9497171688,"v":1461071.0247236949,"t":1731780000}
+{"o":87958.9497171688,"h":88154.2223828712,"l":83486.8178047086,"c":85403.2770556646,"v":1225933.0114599096,"t":1731783600}
+{"o":85403.2770556646,"h":85669.5584541351,"l":84817.3207166534,"c":85077.6311696656,"v":1272653.5585093817,"t":1731787200}
+{"o":85077.6311696656,"h":86003.6315677727,"l":82089.0410852434,"c":82793.8749293504,"v":1187604.7077016667,"t":1731790800}
+{"o":82793.8749293504,"h":82990.900128149,"l":77665.367070978,"c":77815.3446671923,"v":1152618.7266602172,"t":1731794400}
+{"o":77815.3446671923,"h":82074.6080292992,"l":77742.128637517,"c":79675.2183083303,"v":1168851.909350649,"t":1731798000}
+{"o":79675.2183083303,"h":81632.6474767699,"l":77090.5209736769,"c":79990.6065468201,"v":1229209.8517869166,"t":1731801600}
+{"o":79990.6065468201,"h":80666.7437804262,"l":76046.2213515237,"c":77844.772920994,"v":1578407.1054954461,"t":1731805200}
+{"o":77844.772920994,"h":85199.8884152328,"l":76418.4152194836,"c":82595.3800886746,"v":2043419.9841375847,"t":1731808800}
+{"o":82595.3800886746,"h":84600.7101079089,"l":76388.4100949965,"c":80580.8736556782,"v":1579721.8311365843,"t":1731812400}
+{"o":80580.8736556782,"h":85810.2928035603,"l":73260.9708623092,"c":77695.7437269284,"v":2034823.3862728649,"t":1731816000}
+{"o":77695.7437269284,"h":81140.2676932499,"l":77465.6644159564,"c":80138.0592394955,"v":1553509.7896463561,"t":1731819600}
+{"o":80138.0592394955,"h":81276.8578987618,"l":76353.2553845248,"c":80229.8224885918,"v":1456751.546495016,"t":1731823200}
+{"o":80229.8224885918,"h":80315.1759567451,"l":79236.9460306022,"c":79456.8710141714,"v":1227201.4784584413,"t":1731826800}
+{"o":79456.8710141714,"h":83018.2923195653,"l":78422.0307328121,"c":78605.4681689812,"v":1429582.926504198,"t":1731830400}
+{"o":78605.4681689812,"h":79945.8693242149,"l":77942.2098632811,"c":78916.5029384616,"v":1403387.7610661737,"t":1731834000}
+{"o":78916.5029384616,"h":83258.6991493603,"l":78674.4509200858,"c":81514.3376944583,"v":1489597.3053079287,"t":1731837600}
+{"o":81514.3376944583,"h":81899.2847216825,"l":79486.2809503534,"c":79658.8456888894,"v":1530663.8455551127,"t":1731841200}
+{"o":95530.5657719009,"h":95636.2077058131,"l":94852.1531686344,"c":95530.5657719009,"v":201342.8923174231,"t":1724644800}
+{"o":95530.5657719009,"h":95577.9304321244,"l":94629.2444414169,"c":94692.7223338041,"v":178743.4458716336,"t":1724648400}
+{"o":94692.7223338041,"h":95442.8134568598,"l":94001.226064263,"c":94994.8028497846,"v":312730.6907859324,"t":1724652000}
+{"o":94994.8028497846,"h":95290.4767227217,"l":94585.2715435861,"c":95042.4825030386,"v":241081.3625809825,"t":1724655600}
+{"o":95042.4825030386,"h":96001.8930126391,"l":94880.0197615498,"c":95445.68127372,"v":201840.8700603341,"t":1724659200}
+{"o":95445.68127372,"h":95978.5646426778,"l":93874.0692535173,"c":95136.0280318647,"v":263608.3629433073,"t":1724662800}
+{"o":95136.0280318647,"h":96045.6044780407,"l":93550.0092999886,"c":94709.5270700233,"v":226676.0350666586,"t":1724666400}
+{"o":94709.5270700233,"h":95096.5059333729,"l":94072.9683138958,"c":94187.7582488869,"v":238084.6287677172,"t":1724670000}
+{"o":94187.7582488869,"h":96461.4545281117,"l":93196.1871258474,"c":95366.2466337765,"v":296608.2404038453,"t":1724673600}
+{"o":95366.2466337765,"h":96043.6066872005,"l":95100.5567873088,"c":95862.5924445408,"v":321771.4983759169,"t":1724677200}
+{"o":95862.5924445408,"h":97372.1299100115,"l":92916.4290362288,"c":94452.6306775102,"v":628144.549073454,"t":1724680800}
+{"o":94452.6306775102,"h":96111.2657668101,"l":93663.7773677206,"c":95715.3441432024,"v":362356.5298499556,"t":1724684400}
+{"o":95715.3441432024,"h":96177.7927906284,"l":95297.4707745612,"c":95792.5208136361,"v":267327.0445592905,"t":1724688000}
+{"o":95792.5208136361,"h":95909.5637854751,"l":93444.0801536596,"c":95017.7336344878,"v":469580.5236156543,"t":1724691600}
+{"o":95017.7336344878,"h":96913.806634329,"l":94273.2642477338,"c":95787.9709081361,"v":453877.897631907,"t":1724695200}
+{"o":95787.9709081361,"h":95860.4063026506,"l":94992.4242922827,"c":95240.3429713397,"v":287824.1820618703,"t":1724698800}
+{"o":95240.3429713397,"h":96023.656573231,"l":94872.974090471,"c":95722.4616601303,"v":304577.9021505172,"t":1724702400}
+{"o":95722.4616601303,"h":95774.8131081764,"l":94283.4016771139,"c":94979.1987405134,"v":359703.3522935493,"t":1724706000}
+{"o":94979.1987405134,"h":95420.6263188448,"l":94611.2531328551,"c":94901.7674070811,"v":265629.9245923416,"t":1724709600}
+{"o":94901.7674070811,"h":95406.8832907087,"l":94508.925945311,"c":94711.1842358923,"v":239186.2856274956,"t":1724713200}
+{"o":94711.1842358923,"h":95401.5690295175,"l":94661.8516902505,"c":94991.1105968504,"v":296936.8178408362,"t":1724716800}
+{"o":94991.1105968504,"h":95815.9563445428,"l":94891.6691271655,"c":95362.2760049628,"v":259450.2892614623,"t":1724720400}
+{"o":95362.2760049628,"h":95831.9144893624,"l":95224.8917467257,"c":95354.9102890651,"v":222876.1793643499,"t":1724724000}
+{"o":95354.9102890651,"h":95612.2027181792,"l":94861.2195141803,"c":95548.8460523948,"v":184021.7421276582,"t":1724727600}
+{"o":95548.8460523948,"h":95776.8934626953,"l":94281.8301329706,"c":94617.1649771257,"v":196005.9831847799,"t":1724731200}
+{"o":94617.1649771257,"h":95263.2779483112,"l":94332.1070325957,"c":94833.5156916756,"v":228783.3145348121,"t":1724734800}
+{"o":94833.5156916756,"h":94842.163664342,"l":93768.6231868,"c":94081.788124751,"v":217242.4633151303,"t":1724738400}
+{"o":94081.788124751,"h":94252.2787303733,"l":93417.6382303798,"c":93845.9552499271,"v":203718.2876265134,"t":1724742000}
+{"o":93845.9552499271,"h":94050.3397474174,"l":93235.8761172114,"c":93394.063683047,"v":229319.0148500064,"t":1724745600}
+{"o":93394.063683047,"h":94898.8392193917,"l":92940.0834702682,"c":94001.9523658859,"v":227705.9012430392,"t":1724749200}
+{"o":94001.9523658859,"h":94001.9523658859,"l":92161.4037077477,"c":92289.2351314908,"v":348793.8773386792,"t":1724752800}
+{"o":92289.2351314908,"h":93047.5509996652,"l":92098.8296421304,"c":92634.1961989153,"v":199508.0586800718,"t":1724756400}
+{"o":92634.1961989153,"h":95583.1413358158,"l":91733.2389253911,"c":95431.7944701253,"v":267115.4771116725,"t":1724760000}
+{"o":95431.7944701253,"h":96175.8025528437,"l":94934.8938197821,"c":95379.536769823,"v":365378.6692820969,"t":1724763600}
+{"o":95379.536769823,"h":96385.7927125059,"l":94857.5007295469,"c":95110.630048144,"v":420388.8384040934,"t":1724767200}
+{"o":95110.630048144,"h":95789.7429409331,"l":94745.2968029787,"c":95087.3042569203,"v":332161.0922364415,"t":1724770800}
+{"o":95087.3042569203,"h":96083.7351627553,"l":94796.1316917664,"c":95025.1294056738,"v":328533.8146282505,"t":1724774400}
+{"o":95025.1294056738,"h":95870.267089327,"l":94924.8697318953,"c":95846.9116039006,"v":205163.4185313783,"t":1724778000}
+{"o":95846.9116039006,"h":96229.4064121265,"l":95458.2659185731,"c":96127.8622663618,"v":267756.4439307522,"t":1724781600}
+{"o":96127.8622663618,"h":96196.2252443529,"l":95492.855444703,"c":95858.0379132661,"v":216139.4573771671,"t":1724785200}
+{"o":95858.0379132661,"h":95933.8976920556,"l":95240.9693521033,"c":95288.5129224733,"v":188421.0671885833,"t":1724788800}
+{"o":95288.5129224733,"h":99034.7925640111,"l":91239.9192523571,"c":95845.7511166341,"v":664117.174399202,"t":1724792400}
+{"o":95845.7511166341,"h":96034.0292619173,"l":92325.3830451706,"c":94676.694424741,"v":932371.2147016388,"t":1724796000}
+{"o":94676.694424741,"h":94915.5176736202,"l":93946.9390595937,"c":94249.4518464944,"v":310878.5023381708,"t":1724799600}
+{"o":94249.4518464944,"h":96232.2308008063,"l":93311.9993613189,"c":95594.0016821826,"v":295602.4812391739,"t":1724803200}
+{"o":95594.0016821826,"h":96589.2362947157,"l":95108.1349069408,"c":96411.474741373,"v":261578.7066659431,"t":1724806800}
+{"o":96411.474741373,"h":96462.8915674459,"l":95449.6026739354,"c":96106.4539933011,"v":250883.4116256402,"t":1724810400}
+{"o":96106.4539933011,"h":97112.461469137,"l":95972.3486069476,"c":97015.2482480117,"v":306897.3972948898,"t":1724814000}
+{"o":97015.2482480117,"h":97104.0175701718,"l":96395.7849055451,"c":96495.6357136801,"v":199389.9117685769,"t":1724817600}
+{"o":96495.6357136801,"h":97420.0204295546,"l":96356.9134643289,"c":96511.6882974117,"v":251988.2978858013,"t":1724821200}
+{"o":96511.6882974117,"h":96584.7047180811,"l":96248.355802483,"c":96353.437341939,"v":159661.0456879042,"t":1724824800}
+{"o":96353.437341939,"h":97277.0023560992,"l":94129.5769536031,"c":94990.6768429928,"v":344911.4413704812,"t":1724828400}
+{"o":94990.6768429928,"h":96804.9682373481,"l":94126.6657730259,"c":95598.5581862884,"v":323763.4862671291,"t":1724832000}
+{"o":95598.5581862884,"h":97564.3863015704,"l":93324.7883860607,"c":95268.5616166307,"v":279487.0337600039,"t":1724835600}
+{"o":95268.5616166307,"h":95339.8973508278,"l":94427.0438377644,"c":94517.3617724749,"v":285381.4247193256,"t":1724839200}
+{"o":94517.3617724749,"h":95118.410534197,"l":94372.2303434984,"c":94769.0960500092,"v":212937.6854868765,"t":1724842800}
+{"o":94769.0960500092,"h":95669.9626666966,"l":94573.0642185436,"c":94976.0448966587,"v":242828.0593508127,"t":1724846400}
+{"o":94976.0448966587,"h":95614.2712370087,"l":93388.1933002839,"c":93893.5817187915,"v":317933.904146669,"t":1724850000}
+{"o":93893.5817187915,"h":94978.0382748498,"l":93085.1963433555,"c":93709.5993180894,"v":419665.2784581839,"t":1724853600}
+{"o":93709.5993180894,"h":96309.4704303056,"l":92321.4871253619,"c":95606.5174994997,"v":415733.1836576694,"t":1724857200}
+{"o":95606.5174994997,"h":97409.3092800523,"l":92959.8701655117,"c":95632.5486042339,"v":656636.9058393226,"t":1724860800}
+{"o":95632.5486042339,"h":96027.3295424344,"l":94757.512396629,"c":95191.6265877457,"v":328601.2052796587,"t":1724864400}
+{"o":95191.6265877457,"h":97430.3156123272,"l":95079.5807339814,"c":97381.9948291188,"v":286459.6541805344,"t":1724868000}
+{"o":97381.9948291188,"h":98138.7254983052,"l":94493.2093145593,"c":95182.021764859,"v":389798.7326316854,"t":1724871600}
+{"o":95182.021764859,"h":96510.0033508339,"l":94470.6667842646,"c":95081.038388646,"v":478550.0731387372,"t":1724875200}
+{"o":95081.038388646,"h":95571.9401428239,"l":94238.5169844815,"c":94390.2937367234,"v":302452.5828294641,"t":1724878800}
+{"o":94390.2937367234,"h":94675.1074284361,"l":93395.087574097,"c":94635.13079403,"v":304958.2506565077,"t":1724882400}
+{"o":94635.13079403,"h":95167.4529921208,"l":94362.4950854218,"c":94955.6828000463,"v":185244.9282334874,"t":1724886000}
+{"o":94955.6828000463,"h":95648.5129247397,"l":94808.8896515842,"c":95196.2035974056,"v":241055.9668401738,"t":1724889600}
+{"o":95196.2035974056,"h":95540.3338402226,"l":94335.0737337643,"c":94632.5251293581,"v":241781.996538566,"t":1724893200}
+{"o":94632.5251293581,"h":95461.7854699211,"l":94296.5645532011,"c":95395.4849162378,"v":179442.9123991026,"t":1724896800}
+{"o":95395.4849162378,"h":95558.568018975,"l":94825.1056412349,"c":94968.087792124,"v":159876.9723760239,"t":1724900400}
+{"o":94968.087792124,"h":95353.4728191573,"l":94903.4012725474,"c":95113.5351089694,"v":201904.3502704884,"t":1724904000}
+{"o":95113.5351089694,"h":95685.1789357593,"l":94797.4680334516,"c":95486.6208969422,"v":204528.7793301389,"t":1724907600}
+{"o":95486.6208969422,"h":96210.8543260698,"l":94583.4222373815,"c":95031.3724200382,"v":240412.0295976212,"t":1724911200}
+{"o":95031.3724200382,"h":95212.8920299279,"l":94868.2791479524,"c":94977.3730657473,"v":141627.5783849967,"t":1724914800}
+{"o":94977.3730657473,"h":95323.3557567193,"l":94804.6385938795,"c":95246.4421354654,"v":184976.3052243324,"t":1724918400}
+{"o":95246.4421354654,"h":95805.9534068906,"l":95126.2886790141,"c":95388.1713156696,"v":183634.6197412548,"t":1724922000}
+{"o":95388.1713156696,"h":95722.6957073858,"l":95156.7122516324,"c":95309.1027669833,"v":163309.1261548036,"t":1724925600}
+{"o":95309.1027669833,"h":96431.0393520078,"l":95281.6135437322,"c":95627.6415618144,"v":261520.7737256405,"t":1724929200}
+{"o":95627.6415618144,"h":95905.1551242928,"l":95078.0926251619,"c":95296.9035953389,"v":248883.1128355162,"t":1724932800}
+{"o":95296.9035953389,"h":95495.5457824496,"l":94774.6085517761,"c":95303.532582677,"v":272092.760206398,"t":1724936400}
+{"o":95303.532582677,"h":95574.0463312543,"l":94815.7299609357,"c":95203.263489021,"v":328313.2665932123,"t":1724940000}
+{"o":95203.263489021,"h":96532.3182219458,"l":95155.0054980588,"c":95683.1782704392,"v":367270.664500787,"t":1724943600}
+{"o":95683.1782704392,"h":97609.2484086789,"l":94154.3588000975,"c":95833.4679001918,"v":337258.0305645209,"t":1724947200}
+{"o":95833.4679001918,"h":96126.3404160563,"l":95450.2088540742,"c":95985.5916994975,"v":283220.4648643147,"t":1724950800}
+{"o":95985.5916994975,"h":96001.3085203344,"l":92470.6341249355,"c":92847.478485823,"v":617764.2574366567,"t":1724954400}
+{"o":92847.478485823,"h":93879.8434574173,"l":91582.9611668687,"c":93236.6561778861,"v":465108.4724845126,"t":1724958000}
+{"o":93236.6561778861,"h":93954.5109565973,"l":92542.3554425141,"c":93184.8653150202,"v":276333.0195084587,"t":1724961600}
+{"o":93184.8653150202,"h":93205.5581148431,"l":92530.7671302369,"c":92599.5275519174,"v":268105.2642229809,"t":1724965200}
+{"o":92599.5275519174,"h":93109.8917128037,"l":91760.560086806,"c":92900.8570709952,"v":280991.1905597745,"t":1724968800}
+{"o":92900.8570709952,"h":97712.8708817037,"l":92632.1075828657,"c":97476.0233581875,"v":193126.1043551592,"t":1724972400}
+{"o":97476.0233581875,"h":98242.7643328425,"l":97191.1954509503,"c":97751.2970945309,"v":222614.237112982,"t":1724976000}
+{"o":97751.2970945309,"h":97992.9555667941,"l":97085.281234284,"c":97415.4696443454,"v":183617.2585420298,"t":1724979600}
+{"o":97415.4696443454,"h":97839.0224081177,"l":96379.973833139,"c":97159.4603235153,"v":240869.7024170815,"t":1724983200}
+{"o":97159.4603235153,"h":97181.0579086131,"l":96561.0396118231,"c":96825.7714707454,"v":198061.1974444937,"t":1724986800}
+{"o":96825.7714707454,"h":97633.3985207777,"l":96825.7714707454,"c":97120.8119828765,"v":191087.7533898417,"t":1724990400}
+{"o":97120.8119828765,"h":97173.412576939,"l":95769.0382490217,"c":96351.4615695705,"v":277367.9070622437,"t":1724994000}
+{"o":96351.4615695705,"h":97506.6432039173,"l":95922.9856831094,"c":97417.8939649419,"v":200172.2310933843,"t":1724997600}
+{"o":97417.8939649419,"h":97603.99575859,"l":97003.2514540276,"c":97026.1110824855,"v":160345.3551327318,"t":1725001200}
+{"o":97026.1110824855,"h":97652.0422737727,"l":97013.1919692007,"c":97354.6119716352,"v":162279.8267425291,"t":1725004800}
+{"o":97354.6119716352,"h":97750.2774544637,"l":97243.5903816012,"c":97579.7545204121,"v":170206.6993906202,"t":1725008400}
+{"o":97579.7545204121,"h":97725.5307372602,"l":96519.2337926932,"c":96668.8005624534,"v":148517.2774092304,"t":1725012000}
+{"o":96668.8005624534,"h":96830.9821129831,"l":95918.3728483004,"c":96108.1190781967,"v":172247.3014001337,"t":1725015600}
+{"o":96108.1190781967,"h":97525.3044453687,"l":95992.0804707999,"c":96978.1779563161,"v":356528.733346588,"t":1725019200}
+{"o":96978.1779563161,"h":97437.9811514417,"l":95653.9287565153,"c":96901.2924598677,"v":313352.1022233748,"t":1725022800}
+{"o":96901.2924598677,"h":97297.8200522784,"l":93996.6654589093,"c":94098.2705342171,"v":476421.5657161726,"t":1725026400}
+{"o":94098.2705342171,"h":94169.4966567889,"l":91617.7003512143,"c":92359.1363477869,"v":701521.9853823803,"t":1725030000}
+{"o":92359.1363477869,"h":93228.4763640411,"l":91584.8588255042,"c":92797.8017603557,"v":506126.8996001479,"t":1725033600}
+{"o":92797.8017603557,"h":93477.4347443852,"l":92379.9203308526,"c":93195.9493968803,"v":273680.7298396445,"t":1725037200}
+{"o":93195.9493968803,"h":95579.4624500742,"l":93126.9977232433,"c":94983.7426610486,"v":401422.1593776923,"t":1725040800}
+{"o":94983.7426610486,"h":94983.7426610486,"l":93915.8521051885,"c":94235.6186788446,"v":288269.6811229417,"t":1725044400}
+{"o":94235.6186788446,"h":94671.6383494178,"l":94005.4902250323,"c":94530.0522017059,"v":218564.2994790306,"t":1725048000}
+{"o":94530.0522017059,"h":94967.3474680394,"l":94374.4697139091,"c":94575.7242022118,"v":188955.3901568601,"t":1725051600}
+{"o":94575.7242022118,"h":95631.9521995694,"l":94538.796929062,"c":95408.273410307,"v":280877.989382532,"t":1725055200}
+{"o":95408.273410307,"h":96052.0663345769,"l":95357.9948856201,"c":95634.1441862885,"v":223074.3877753684,"t":1725058800}
+{"o":95634.1441862885,"h":96473.5713237763,"l":95546.8660123775,"c":95857.9472350105,"v":204963.6777250324,"t":1725062400}
+{"o":95857.9472350105,"h":95988.6045267835,"l":95553.9658403993,"c":95583.3019343263,"v":158118.4667990891,"t":1725066000}
+{"o":95583.3019343263,"h":95707.2006237969,"l":95296.9315350848,"c":95704.5964772221,"v":165489.6698633517,"t":1725069600}
+{"o":95704.5964772221,"h":96205.2739452468,"l":95604.429508274,"c":95828.9203348852,"v":129181.6749132634,"t":1725073200}
+{"o":95828.9203348852,"h":96164.9008231403,"l":95776.6363517578,"c":96094.7267216733,"v":98951.3871288486,"t":1725076800}
+{"o":96094.7267216733,"h":96094.7267216733,"l":95390.8371605621,"c":95426.75027846,"v":128294.9643528563,"t":1725080400}
+{"o":95426.75027846,"h":95880.3713984193,"l":95221.1756503656,"c":95611.2681157247,"v":109822.3134480957,"t":1725084000}
+{"o":95611.2681157247,"h":95756.9412978794,"l":95229.474813677,"c":95388.2019036555,"v":110189.0069922142,"t":1725087600}
+{"o":95388.2019036555,"h":95540.7048964155,"l":94206.5405082457,"c":94233.3920745531,"v":143315.1150179802,"t":1725091200}
+{"o":94233.3920745531,"h":94780.9005604063,"l":93739.6545511083,"c":94675.0581982073,"v":133699.0297880617,"t":1725094800}
+{"o":94675.0581982073,"h":95294.8915200953,"l":94583.9646910991,"c":95038.3525458247,"v":121575.1286053257,"t":1725098400}
+{"o":95038.3525458247,"h":95204.7864443097,"l":94801.5809410496,"c":94957.7753610639,"v":102286.8397274385,"t":1725102000}
+{"o":94957.7753610639,"h":95149.8716397251,"l":94655.9609245277,"c":94879.7085071366,"v":112389.29514771,"t":1725105600}
+{"o":94879.7085071366,"h":95003.1203307635,"l":94109.4528434362,"c":94144.1810134194,"v":194378.2341298984,"t":1725109200}
+{"o":94144.1810134194,"h":94621.2351904023,"l":93968.9326674454,"c":94418.1946903338,"v":148160.6944362982,"t":1725112800}
+{"o":94418.1946903338,"h":94705.7324365031,"l":94185.7334589257,"c":94652.7866559411,"v":124960.3525302911,"t":1725116400}
+{"o":94652.7866559411,"h":94734.6604718265,"l":94016.9073778423,"c":94327.0119601679,"v":136173.1117842361,"t":1725120000}
+{"o":94327.0119601679,"h":94473.8516720697,"l":93510.8930222231,"c":94071.2840270072,"v":184324.8415233045,"t":1725123600}
+{"o":94071.2840270072,"h":94615.4243951169,"l":93772.7005146598,"c":93846.4437111646,"v":141310.7761448869,"t":1725127200}
+{"o":93846.4437111646,"h":93911.0136266109,"l":93282.1928997034,"c":93526.7831777852,"v":124947.3546962879,"t":1725130800}
+{"o":93526.7831777852,"h":93955.9204243845,"l":93201.2966771423,"c":93812.656666782,"v":145544.7555329695,"t":1725134400}
+{"o":93812.656666782,"h":94469.3889102941,"l":93621.7701932575,"c":94203.8533235754,"v":138845.0904385542,"t":1725138000}
+{"o":94203.8533235754,"h":94406.8516857723,"l":93785.1119713791,"c":93810.834255993,"v":114574.3335907166,"t":1725141600}
+{"o":93810.834255993,"h":93995.3748089532,"l":93461.4459832703,"c":93786.4006619399,"v":102323.3010783323,"t":1725145200}
+{"o":93786.4006619399,"h":93976.8371996192,"l":93540.5518213651,"c":93802.4362408484,"v":136536.2534633812,"t":1725148800}
+{"o":93802.4362408484,"h":93904.5879087849,"l":92345.795562455,"c":92584.5561849184,"v":219603.6189701036,"t":1725152400}
+{"o":92584.5561849184,"h":92836.735935199,"l":92054.5470466716,"c":92831.7435057814,"v":246344.373999916,"t":1725156000}
+{"o":92831.7435057814,"h":93170.3355522369,"l":92647.2850813164,"c":92925.5981732342,"v":119618.3164628297,"t":1725159600}
+{"o":92925.5981732342,"h":92925.5981732342,"l":92401.0167472886,"c":92666.6424593197,"v":111361.2515855949,"t":1725163200}
+{"o":92666.6424593197,"h":92791.4557429549,"l":90810.6475222553,"c":91166.3628728645,"v":211295.6542968984,"t":1725166800}
+{"o":91166.3628728645,"h":92021.1650465969,"l":91115.6063692455,"c":91946.6120582929,"v":144869.0024147755,"t":1725170400}
+{"o":91946.6120582929,"h":92165.7957897611,"l":91518.9049811493,"c":92031.3490225621,"v":168141.8501566252,"t":1725174000}
+{"o":92031.3490225621,"h":92053.6207976653,"l":90895.4916812516,"c":91028.566640962,"v":162912.309172562,"t":1725177600}
+{"o":91028.566640962,"h":91629.8903302007,"l":90720.3443758232,"c":90941.8345539322,"v":193402.5858656077,"t":1725181200}
+{"o":90941.8345539322,"h":97333.308347012,"l":90260.3296912373,"c":96656.2291904025,"v":182600.2974237347,"t":1725184800}
+{"o":96656.2291904025,"h":97762.5372446778,"l":96451.5661855279,"c":97702.2779993155,"v":175363.4163016657,"t":1725188400}
+{"o":97702.2779993155,"h":97888.7265879487,"l":96961.6742002796,"c":97079.8114964369,"v":140097.812390915,"t":1725192000}
+{"o":97079.8114964369,"h":97525.9082842653,"l":95824.6922648174,"c":97457.1226647212,"v":218384.1903819178,"t":1725195600}
+{"o":97457.1226647212,"h":98302.935204486,"l":96332.7298540088,"c":97719.2707119493,"v":391449.8589740403,"t":1725199200}
+{"o":97719.2707119493,"h":99916.7473381819,"l":95623.0906498997,"c":97630.4834124368,"v":373189.8066979314,"t":1725202800}
+{"o":97630.4834124368,"h":97952.6873007251,"l":96473.4292452166,"c":96674.5621107736,"v":233336.6076861095,"t":1725206400}
+{"o":96674.5621107736,"h":97062.9959212577,"l":95897.7441367246,"c":96429.5575396917,"v":204053.5981137351,"t":1725210000}
+{"o":96429.5575396917,"h":98325.0805708228,"l":96269.7572634069,"c":97958.0383568377,"v":288482.1693340751,"t":1725213600}
+{"o":97958.0383568377,"h":98800.4460194772,"l":97566.0094130106,"c":98321.7616126153,"v":263467.5323078248,"t":1725217200}
+{"o":98321.7616126153,"h":98956.724935713,"l":97725.1280942795,"c":98093.54985625,"v":356564.4816614072,"t":1725220800}
+{"o":98093.54985625,"h":98146.388134353,"l":96752.125878698,"c":97291.0227309361,"v":186902.9904059448,"t":1725224400}
+{"o":97291.0227309361,"h":97386.5371185238,"l":93029.8981022397,"c":93862.1077402215,"v":423193.3165275977,"t":1725228000}
+{"o":93862.1077402215,"h":98312.3206079991,"l":92652.7953209287,"c":96811.9772984507,"v":386787.0555146352,"t":1725231600}
+{"o":96811.9772984507,"h":98204.5124033679,"l":96652.1927815458,"c":97646.8366087393,"v":284551.087086445,"t":1725235200}
+{"o":97646.8366087393,"h":98291.3764150724,"l":97286.5048765553,"c":97748.5795136596,"v":229222.9095858834,"t":1725238800}
+{"o":97748.5795136596,"h":98447.4778781924,"l":96781.22689139,"c":97403.743200749,"v":227467.4384804949,"t":1725242400}
+{"o":97403.743200749,"h":98338.9260877837,"l":97352.1029682069,"c":98098.6210029645,"v":221636.1129759276,"t":1725246000}
+{"o":98098.6210029645,"h":98390.4153428209,"l":95911.2881351037,"c":96082.8949488254,"v":304002.550863226,"t":1725249600}
+{"o":96082.8949488254,"h":97920.7210643043,"l":96038.9899302099,"c":97281.007880864,"v":270891.4875732295,"t":1725253200}
+{"o":97281.007880864,"h":97740.6915906915,"l":96673.1982429561,"c":97032.8266778385,"v":175303.8105685173,"t":1725256800}
+{"o":97032.8266778385,"h":97614.8945624852,"l":95580.7929698262,"c":96299.9260388227,"v":201888.140068463,"t":1725260400}
+{"o":96299.9260388227,"h":98539.0437738133,"l":96017.0660015771,"c":98001.4723299768,"v":303925.8544347477,"t":1725264000}
+{"o":98001.4723299768,"h":99450.0164971127,"l":97326.5617999049,"c":99352.5163083196,"v":284082.3857654363,"t":1725267600}
+{"o":99352.5163083196,"h":100287.507509024,"l":99048.1176988554,"c":99598.8738291171,"v":297929.3566224714,"t":1725271200}
+{"o":99598.8738291171,"h":100086.8814316932,"l":96405.7790478537,"c":96599.1596543324,"v":187722.9532773389,"t":1725274800}
+{"o":96599.1596543324,"h":97094.1741566123,"l":96270.5941807628,"c":96690.0258262531,"v":179143.2245114598,"t":1725278400}
+{"o":96690.0258262531,"h":97084.5504255164,"l":95821.7135408309,"c":95870.575024018,"v":180743.7613174086,"t":1725282000}
+{"o":95870.575024018,"h":97703.6616182296,"l":95315.2862893973,"c":97401.7425650742,"v":339335.4295929453,"t":1725285600}
+{"o":97401.7425650742,"h":97801.1148403398,"l":97013.5170272866,"c":97157.7094848076,"v":245910.2120606502,"t":1725289200}
+{"o":97157.7094848076,"h":97787.2070801204,"l":96556.5687341053,"c":96696.1121166144,"v":227228.7826338094,"t":1725292800}
+{"o":96696.1121166144,"h":97966.3909496871,"l":96696.1121166144,"c":97721.8560076156,"v":246984.099324296,"t":1725296400}
+{"o":97721.8560076156,"h":98121.3051058841,"l":97138.0331166105,"c":97692.0292304602,"v":202648.3480248898,"t":1725300000}
+{"o":97692.0292304602,"h":97878.2610873563,"l":97353.4264596906,"c":97509.4180151032,"v":151526.5296159398,"t":1725303600}
+{"o":97509.4180151032,"h":98940.4296694477,"l":97318.2999588631,"c":98705.7563885404,"v":268512.4725618073,"t":1725307200}
+{"o":98705.7563885404,"h":99024.4972714119,"l":98113.8242120588,"c":98358.1887250348,"v":274015.5960285415,"t":1725310800}
+{"o":98358.1887250348,"h":98905.07613267,"l":98214.7650526861,"c":98824.4646961884,"v":214448.120225904,"t":1725314400}
+{"o":98824.4646961884,"h":99244.2834520795,"l":98642.133211699,"c":98888.1364911081,"v":175443.2451907448,"t":1725318000}
+{"o":98888.1364911081,"h":99102.2199979041,"l":98352.4860759814,"c":98994.8301788646,"v":197847.2446550337,"t":1725321600}
+{"o":98994.8301788646,"h":99330.1299520332,"l":98591.0272003012,"c":99294.7816221098,"v":212257.4622405466,"t":1725325200}
+{"o":99294.7816221098,"h":100722.7898181437,"l":99217.3041979134,"c":99529.3783002915,"v":349831.8499130214,"t":1725328800}
+{"o":99529.3783002915,"h":99854.1751528368,"l":96491.1593240685,"c":96596.0624996584,"v":225387.1912836342,"t":1725332400}
+{"o":96596.0624996584,"h":97899.4464109136,"l":95889.5312054569,"c":97221.8844007303,"v":292033.5288525484,"t":1725336000}
+{"o":97221.8844007303,"h":97602.6969313832,"l":96638.8602584995,"c":97013.3861576402,"v":183440.486629285,"t":1725339600}
+{"o":97013.3861576402,"h":97019.013547115,"l":95961.2577688597,"c":96043.9615268317,"v":194109.9707138769,"t":1725343200}
+{"o":96043.9615268317,"h":96877.9512682684,"l":96043.9615268317,"c":96702.6123610881,"v":154301.4333664629,"t":1725346800}
+{"o":96702.6123610881,"h":96738.9365093388,"l":95411.9421267466,"c":95726.4734637696,"v":238681.3589739147,"t":1725350400}
+{"o":95726.4734637696,"h":97533.4881346831,"l":95689.7657471332,"c":97198.2249515941,"v":180313.8220939339,"t":1725354000}
+{"o":97198.2249515941,"h":97807.5023264954,"l":97071.1366161669,"c":97438.2806785518,"v":161660.9301910314,"t":1725357600}
+{"o":97438.2806785518,"h":97886.607473814,"l":97277.5180700662,"c":97757.0559026702,"v":164365.4058934411,"t":1725361200}
+{"o":97757.0559026702,"h":98625.4958311378,"l":97714.3747586175,"c":97840.2409816483,"v":228175.1270744653,"t":1725364800}
+{"o":97840.2409816483,"h":99198.1191328531,"l":95469.3598064907,"c":96850.7035930027,"v":396734.5531670057,"t":1725368400}
+{"o":96850.7035930027,"h":96850.7035930027,"l":95739.9428896602,"c":95889.7013626787,"v":387104.314523902,"t":1725372000}
+{"o":95889.7013626787,"h":96251.4960375723,"l":94810.3991177932,"c":95479.6902644111,"v":340067.6032614152,"t":1725375600}
+{"o":95479.6902644111,"h":96109.7652398838,"l":95155.245332828,"c":95653.2744891691,"v":272713.688047125,"t":1725379200}
+{"o":95653.2744891691,"h":96730.1755138018,"l":95581.0378895238,"c":95770.4399594728,"v":294176.0765472366,"t":1725382800}
+{"o":95770.4399594728,"h":98026.5599076271,"l":95500.0736788501,"c":97843.0239370674,"v":264999.8493369815,"t":1725386400}
+{"o":97843.0239370674,"h":98763.4205937121,"l":97684.2508879369,"c":97800.6065745997,"v":296569.3231865728,"t":1725390000}
+{"o":97800.6065745997,"h":98280.8219442206,"l":97172.591976089,"c":97533.5699149642,"v":224466.2674593254,"t":1725393600}
+{"o":97533.5699149642,"h":97620.9057100771,"l":96597.3575981336,"c":97211.0308699046,"v":235676.2067839607,"t":1725397200}
+{"o":97211.0308699046,"h":97385.6508210408,"l":96661.0841380873,"c":96735.7485415256,"v":150230.8842043442,"t":1725400800}
+{"o":96735.7485415256,"h":96793.8440094215,"l":94971.2183678033,"c":95309.1445650509,"v":289048.6112963302,"t":1725404400}
+{"o":95309.1445650509,"h":96257.3953599323,"l":92683.7607559194,"c":94592.4362368662,"v":331939.2670049237,"t":1725408000}
+{"o":94592.4362368662,"h":100663.4000460352,"l":91561.6786648536,"c":100106.0613625146,"v":772107.1621778494,"t":1725411600}
+{"o":100106.0613625146,"h":100669.1007868524,"l":99592.9265502988,"c":100324.6826917016,"v":236512.5783862387,"t":1725415200}
+{"o":100324.6826917016,"h":100991.0231809358,"l":96655.85013009,"c":97135.5232944884,"v":176256.3300342019,"t":1725418800}
+{"o":97135.5232944884,"h":97332.4224432314,"l":96538.2726945038,"c":97239.613314246,"v":160992.2527250842,"t":1725422400}
+{"o":97239.613314246,"h":97239.613314246,"l":96281.5704690813,"c":96448.7759716054,"v":178047.695886945,"t":1725426000}
+{"o":96448.7759716054,"h":98021.3038395818,"l":96448.7759716054,"c":97502.4974357652,"v":248020.6951957129,"t":1725429600}
+{"o":97502.4974357652,"h":99942.3502395564,"l":97465.0127240882,"c":99086.7620989787,"v":427378.527594533,"t":1725433200}
+{"o":99086.7620989787,"h":99426.9101874739,"l":98697.2012035415,"c":98835.186040451,"v":205524.8535832846,"t":1725436800}
+{"o":98835.186040451,"h":99434.016862477,"l":97266.4611342627,"c":97272.6640930789,"v":178461.3411984285,"t":1725440400}
+{"o":97272.6640930789,"h":97491.0569209965,"l":96438.8252558908,"c":96503.4892455913,"v":224800.697525446,"t":1725444000}
+{"o":96503.4892455913,"h":97714.5563180708,"l":96189.1334150362,"c":97094.8505866273,"v":185568.9569270866,"t":1725447600}
+{"o":97094.8505866273,"h":97898.8696092776,"l":96672.8677148641,"c":97203.7038443996,"v":261469.6485630382,"t":1725451200}
+{"o":97203.7038443996,"h":97818.2940169331,"l":96642.7725509879,"c":97699.9406663616,"v":333901.7262350292,"t":1725454800}
+{"o":97699.9406663616,"h":100995.3789201,"l":97190.8390799304,"c":100406.9221696217,"v":591857.2369418791,"t":1725458400}
+{"o":100406.9221696217,"h":101410.6208098749,"l":99574.4041078987,"c":101113.3586193357,"v":528838.1024013595,"t":1725462000}
+{"o":101113.3586193357,"h":102017.609202134,"l":96440.857357703,"c":97333.8495070803,"v":433040.4567183018,"t":1725465600}
+{"o":97333.8495070803,"h":97507.0259958368,"l":96374.2766905999,"c":96385.7529289164,"v":291244.1438508104,"t":1725469200}
+{"o":96385.7529289164,"h":97054.7807444715,"l":96378.2884916956,"c":96688.4804008472,"v":248200.5149054419,"t":1725472800}
+{"o":96688.4804008472,"h":97652.7052911835,"l":96455.4983933374,"c":97198.9398761795,"v":209815.6753764614,"t":1725476400}
+{"o":97198.9398761795,"h":97839.0925865757,"l":96928.8682940537,"c":97671.1956123282,"v":209812.9874320368,"t":1725480000}
+{"o":97671.1956123282,"h":98091.4234412212,"l":97455.1817053982,"c":97938.9319151818,"v":166555.3466406138,"t":1725483600}
+{"o":97938.9319151818,"h":98242.1473314252,"l":97358.7606891748,"c":97813.9969682349,"v":195530.3144261564,"t":1725487200}
+{"o":97813.9969682349,"h":98016.0564956754,"l":97200.2334498773,"c":97435.5722586704,"v":169335.3006663184,"t":1725490800}
+{"o":97435.5722586704,"h":98030.9056276119,"l":96948.1230255906,"c":96950.7425646223,"v":185678.3488652094,"t":1725494400}
+{"o":96950.7425646223,"h":97951.7765764385,"l":96950.7425646223,"c":97627.8244456979,"v":184929.0377182137,"t":1725498000}
+{"o":97627.8244456979,"h":97856.0064541992,"l":97006.4888903481,"c":97082.1803093152,"v":232161.1214004747,"t":1725501600}
+{"o":97082.1803093152,"h":97082.1803093152,"l":95769.8219158033,"c":96002.2660921151,"v":276267.5257244815,"t":1725505200}
+{"o":96002.2660921151,"h":98791.1547942327,"l":95793.0024659145,"c":98219.477040576,"v":216115.6374068271,"t":1725508800}
+{"o":98219.477040576,"h":98326.986932057,"l":97278.8901133312,"c":97396.7358234931,"v":207456.4415068786,"t":1725512400}
+{"o":97396.7358234931,"h":97598.080289705,"l":96278.8492244288,"c":97176.8578038484,"v":219559.7726306375,"t":1725516000}
+{"o":97176.8578038484,"h":98119.13401969,"l":97110.8762847493,"c":97938.7769751098,"v":177757.6969019745,"t":1725519600}
+{"o":97938.7769751098,"h":98468.7478003232,"l":97385.5284128499,"c":97687.0670847944,"v":184674.1601660954,"t":1725523200}
+{"o":97687.0670847944,"h":97762.6789200013,"l":96915.1063323726,"c":97323.3844259415,"v":175875.4565782938,"t":1725526800}
+{"o":97323.3844259415,"h":97704.9545982603,"l":96971.5074746949,"c":97531.2715696457,"v":193566.1377675202,"t":1725530400}
+{"o":97531.2715696457,"h":97994.3821170316,"l":97179.5106788682,"c":97750.2986821013,"v":161342.6396812512,"t":1725534000}
+{"o":97750.2986821013,"h":98690.3261272361,"l":97049.5595068897,"c":98144.1795329314,"v":335252.2805689762,"t":1725537600}
+{"o":98144.1795329314,"h":99280.9709603048,"l":97982.3756674864,"c":98995.7141213475,"v":418906.2230959071,"t":1725541200}
+{"o":98995.7141213475,"h":99620.2645927746,"l":97054.9491153306,"c":97059.0951730718,"v":500040.5888490643,"t":1725544800}
+{"o":97059.0951730718,"h":97387.0250376092,"l":95536.6804614922,"c":96108.9224570706,"v":495525.273237341,"t":1725548400}
+{"o":96108.9224570706,"h":96490.3110662319,"l":95257.4931081439,"c":95704.0491912111,"v":328091.7668309982,"t":1725552000}
+{"o":95704.0491912111,"h":96277.9913860041,"l":95387.5396070719,"c":96207.2561101696,"v":294149.2542245902,"t":1725555600}
+{"o":96207.2561101696,"h":96473.5101717773,"l":95694.5795661875,"c":96069.5992648395,"v":258925.4594668331,"t":1725559200}
+{"o":96069.5992648395,"h":96123.6297368467,"l":93817.9199810262,"c":94492.9020643154,"v":458774.6534261316,"t":1725562800}
+{"o":94492.9020643154,"h":94927.0776181044,"l":94196.7318487612,"c":94417.2994577346,"v":211445.6724180126,"t":1725566400}
+{"o":94417.2994577346,"h":95416.5752878366,"l":94391.5461824779,"c":95254.7551296742,"v":224888.5414649491,"t":1725570000}
+{"o":95254.7551296742,"h":95554.5755883515,"l":94474.858083284,"c":95326.7285660607,"v":170633.6190557472,"t":1725573600}
+{"o":95326.7285660607,"h":97853.6655518357,"l":94961.4342854635,"c":97601.0984958729,"v":157147.0939653934,"t":1725577200}
+{"o":97601.0984958729,"h":98383.7116941541,"l":96974.9040886419,"c":98070.4046299036,"v":201391.6076417428,"t":1725580800}
+{"o":98070.4046299036,"h":98964.9320220969,"l":97550.5035720786,"c":98688.7160371658,"v":198824.0212513252,"t":1725584400}
+{"o":98688.7160371658,"h":99619.5159111735,"l":98450.0930907425,"c":99425.1186555274,"v":208626.9282157581,"t":1725588000}
+{"o":99425.1186555274,"h":99670.3754256883,"l":99008.5966643807,"c":99008.5966643807,"v":196644.2428858639,"t":1725591600}
+{"o":99008.5966643807,"h":99386.6895469533,"l":98770.9059541768,"c":98814.1014730154,"v":176144.466089377,"t":1725595200}
+{"o":98814.1014730154,"h":99016.1788496291,"l":98135.7435917917,"c":98660.0669337232,"v":177146.6021030113,"t":1725598800}
+{"o":98660.0669337232,"h":98813.8306755093,"l":98268.8240810623,"c":98672.1883220097,"v":146594.700971903,"t":1725602400}
+{"o":98672.1883220097,"h":98708.1670231448,"l":95665.3719081886,"c":97067.5389726742,"v":320684.6908232508,"t":1725606000}
+{"o":97067.5389726742,"h":97838.1000064135,"l":96967.8226185211,"c":97340.3627322421,"v":195281.9136681981,"t":1725609600}
+{"o":97340.3627322421,"h":98157.8801496237,"l":97103.9310607451,"c":97932.6028559582,"v":165099.2195181219,"t":1725613200}
+{"o":97932.6028559582,"h":99191.5005639438,"l":97901.5263571487,"c":98744.352146446,"v":241406.3265738796,"t":1725616800}
+{"o":98744.352146446,"h":98896.7192932593,"l":98240.0974450473,"c":98606.1662589433,"v":224644.6975370821,"t":1725620400}
+{"o":98606.1662589433,"h":101514.5569707514,"l":98180.2047251267,"c":101092.6003752199,"v":689284.7793380698,"t":1725624000}
+{"o":101092.6003752199,"h":101635.402616583,"l":98554.514116582,"c":99081.5249215674,"v":607588.5099886861,"t":1725627600}
+{"o":99081.5249215674,"h":99081.5249215674,"l":95657.9144724036,"c":96438.2140249695,"v":761289.2009798093,"t":1725631200}
+{"o":96438.2140249695,"h":97120.4995946768,"l":94635.5660464308,"c":95670.8960897438,"v":647030.122692398,"t":1725634800}
+{"o":95670.8960897438,"h":98979.2571009063,"l":93553.4262979624,"c":97536.3039849091,"v":743754.5135983892,"t":1725638400}
+{"o":97536.3039849091,"h":98677.6661945272,"l":96795.5629106173,"c":97780.5820395184,"v":456469.5035278464,"t":1725642000}
+{"o":97780.5820395184,"h":97902.1856417446,"l":96217.6705385246,"c":96320.5638032587,"v":420597.5819353157,"t":1725645600}
+{"o":96320.5638032587,"h":97267.8583777884,"l":95431.7702416089,"c":96494.7471665045,"v":513617.0573390015,"t":1725649200}
+{"o":96494.7471665045,"h":97184.499499481,"l":93265.1734770582,"c":93547.3148414361,"v":597033.3878421669,"t":1725652800}
+{"o":93547.3148414361,"h":96243.6521701175,"l":93063.6593933811,"c":96243.6521701175,"v":491558.4582058577,"t":1725656400}
+{"o":96243.6521701175,"h":96762.2447512997,"l":95661.4877373948,"c":96229.8669318772,"v":223533.7796830661,"t":1725660000}
+{"o":96229.8669318772,"h":97216.660866395,"l":96120.2813385335,"c":97058.5862547218,"v":177450.0308287159,"t":1725663600}
+{"o":97058.5862547218,"h":97583.4315744096,"l":96323.6720273247,"c":96421.8334667615,"v":242338.312011453,"t":1725667200}
+{"o":96421.8334667615,"h":96622.45338771,"l":95802.401139289,"c":96108.3105175083,"v":173551.0454841083,"t":1725670800}
+{"o":96108.3105175083,"h":96774.0542753091,"l":95970.2033445504,"c":96553.7584074004,"v":149807.1690845586,"t":1725674400}
+{"o":96553.7584074004,"h":96823.3294454757,"l":96476.9678274918,"c":96590.8510152865,"v":132926.5739169037,"t":1725678000}
+{"o":96590.8510152865,"h":97399.7731135475,"l":96535.7771739971,"c":97362.8563025772,"v":174806.8652781088,"t":1725681600}
+{"o":97362.8563025772,"h":98211.7949121627,"l":97043.794879294,"c":97708.7250488845,"v":208462.4717136263,"t":1725685200}
+{"o":97708.7250488845,"h":98137.4207064216,"l":97202.0003166555,"c":97663.2321513543,"v":170702.9589239878,"t":1725688800}
+{"o":97663.2321513543,"h":98511.6367714905,"l":97443.8825796195,"c":97849.9530296966,"v":188628.1544298278,"t":1725692400}
+{"o":97849.9530296966,"h":97971.1837405909,"l":97108.4049977408,"c":97560.5394943049,"v":155234.7185874184,"t":1725696000}
+{"o":97560.5394943049,"h":97729.2556194587,"l":97063.1593429389,"c":97312.748128078,"v":131144.8527102761,"t":1725699600}
+{"o":97312.748128078,"h":97638.1029759218,"l":97140.0543074531,"c":97140.0543074531,"v":138952.3283851795,"t":1725703200}
+{"o":97140.0543074531,"h":97567.9961823251,"l":97011.4461795815,"c":97216.2928053553,"v":131756.5514621427,"t":1725706800}
+{"o":97216.2928053553,"h":97822.3931473154,"l":97216.2928053553,"c":97523.0812166436,"v":137788.8125269149,"t":1725710400}
+{"o":97523.0812166436,"h":97822.7368512481,"l":96701.0688874124,"c":97302.6477367596,"v":197630.7420090898,"t":1725714000}
+{"o":97302.6477367596,"h":97940.2355957769,"l":97208.3968426709,"c":97896.8644465735,"v":189365.4355058092,"t":1725717600}
+{"o":97896.8644465735,"h":99118.4146693198,"l":97896.8644465735,"c":98639.3561377432,"v":303554.6714394465,"t":1725721200}
+{"o":98639.3561377432,"h":98900.4365913572,"l":97570.1329274002,"c":97626.7851772513,"v":235712.4921376554,"t":1725724800}
+{"o":97626.7851772513,"h":97960.5323997515,"l":96776.8318999393,"c":96988.4116454354,"v":251874.2328000955,"t":1725728400}
+{"o":96988.4116454354,"h":97836.0093737274,"l":96481.1473672931,"c":97486.7527871795,"v":239443.1946342151,"t":1725732000}
+{"o":97486.7527871795,"h":98470.8923854233,"l":97385.0054834006,"c":98028.4304701717,"v":179235.1429747448,"t":1725735600}
+{"o":98028.4304701717,"h":98120.4829621189,"l":97241.8845166212,"c":97241.8845166212,"v":148698.2624546303,"t":1725739200}
+{"o":97241.8845166212,"h":97677.488634571,"l":96785.8532593028,"c":96932.5520725235,"v":157688.4233727512,"t":1725742800}
+{"o":96932.5520725235,"h":97892.5882590832,"l":96172.8799772578,"c":97497.0653312311,"v":140188.3531458019,"t":1725746400}
+{"o":97497.0653312311,"h":98319.4425748663,"l":97226.3809586491,"c":98221.8931819973,"v":120628.9644955001,"t":1725750000}
+{"o":98221.8931819973,"h":98398.2444763355,"l":97587.5486147456,"c":98085.0687772697,"v":145089.4138526942,"t":1725753600}
+{"o":98085.0687772697,"h":98655.8495111532,"l":98046.2118850597,"c":98379.0696655793,"v":135864.6104294959,"t":1725757200}
+{"o":98379.0696655793,"h":98763.910443776,"l":98346.4009556194,"c":98588.4505809867,"v":140906.4931004322,"t":1725760800}
+{"o":98588.4505809867,"h":98831.0679225184,"l":98299.7275852969,"c":98642.1207823531,"v":114435.3167427023,"t":1725764400}
+{"o":98642.1207823531,"h":99000.5939409585,"l":96908.536465473,"c":97220.2550534524,"v":122300.4297936408,"t":1725768000}
+{"o":97220.2550534524,"h":97229.2668140492,"l":96757.8571680783,"c":96757.8571680783,"v":151932.864270508,"t":1725771600}
+{"o":96757.8571680783,"h":97265.325489814,"l":96754.9505430529,"c":97149.7761040077,"v":97262.8923331086,"t":1725775200}
+{"o":97149.7761040077,"h":98448.3029476678,"l":97105.6063658386,"c":98068.8238421137,"v":185635.1839738369,"t":1725778800}
+{"o":98068.8238421137,"h":98284.2846133012,"l":97755.9097294654,"c":98225.0883709472,"v":205235.9073819515,"t":1725782400}
+{"o":98225.0883709472,"h":99115.477938454,"l":98119.5648678272,"c":98158.6018424348,"v":229940.4431226352,"t":1725786000}
+{"o":98158.6018424348,"h":98942.4336554323,"l":98113.0697232668,"c":98870.0070038355,"v":152555.0913289481,"t":1725789600}
+{"o":98870.0070038355,"h":99088.8615033362,"l":98389.5765520265,"c":98452.0786216591,"v":145156.6104756593,"t":1725793200}
+{"o":98452.0786216591,"h":98583.2774783998,"l":97350.2842370734,"c":97440.2436839009,"v":186226.9689496969,"t":1725796800}
+{"o":97440.2436839009,"h":97682.5260014497,"l":97109.2563229299,"c":97614.5511346917,"v":174214.9205708065,"t":1725800400}
+{"o":97614.5511346917,"h":97733.8633117924,"l":96571.9844104438,"c":96571.9844104438,"v":267760.5385935783,"t":1725804000}
+{"o":96571.9844104438,"h":96852.6672386902,"l":95828.3734436269,"c":95923.8869262345,"v":413552.1178711893,"t":1725807600}
+{"o":95923.8869262345,"h":97134.0480925945,"l":95837.6893844168,"c":96676.6330874166,"v":194214.1433530295,"t":1725811200}
+{"o":96676.6330874166,"h":97858.844649323,"l":96656.3716469227,"c":97814.2459809766,"v":177821.7498382688,"t":1725814800}
+{"o":97814.2459809766,"h":97886.696735671,"l":97318.3251509108,"c":97467.4705910431,"v":159974.8077660222,"t":1725818400}
+{"o":97467.4705910431,"h":97695.3878928995,"l":97176.423602388,"c":97392.7936382714,"v":125750.155758226,"t":1725822000}
+{"o":97392.7936382714,"h":97577.8911893463,"l":97130.0847475152,"c":97469.6555314983,"v":113718.6362915734,"t":1725825600}
+{"o":97469.6555314983,"h":98298.6516616417,"l":97458.8481181484,"c":97760.6064391977,"v":224806.9103791144,"t":1725829200}
+{"o":97760.6064391977,"h":99652.3418634554,"l":97439.1073563332,"c":97883.2409023045,"v":458074.4364602726,"t":1725832800}
+{"o":97883.2409023045,"h":98635.289843584,"l":97775.5402582917,"c":98492.9963870281,"v":186827.9901580557,"t":1725836400}
+{"o":98492.9963870281,"h":99174.4330823084,"l":97765.1438023243,"c":98487.2406255669,"v":237711.8027229914,"t":1725840000}
+{"o":98487.2406255669,"h":99028.6670095036,"l":97811.8930468548,"c":98251.9034397244,"v":240884.363894411,"t":1725843600}
+{"o":98251.9034397244,"h":98348.822107012,"l":97154.6776891254,"c":97885.7691490203,"v":207363.4054712994,"t":1725847200}
+{"o":97885.7691490203,"h":97904.2772948913,"l":96827.9936243063,"c":97340.6815924754,"v":186432.2339621086,"t":1725850800}
+{"o":97340.6815924754,"h":97493.1973825919,"l":96804.4450729829,"c":97084.1492210481,"v":144779.4335337697,"t":1725854400}
+{"o":97084.1492210481,"h":97264.2370812635,"l":96510.1390376773,"c":96729.3417560246,"v":147492.2165703296,"t":1725858000}
+{"o":96729.3417560246,"h":98132.2534926324,"l":96629.5309693281,"c":98046.6899646799,"v":192948.7364379416,"t":1725861600}
+{"o":98046.6899646799,"h":98614.0672093996,"l":97715.3304505094,"c":98575.688752211,"v":155304.469691406,"t":1725865200}
+{"o":98575.688752211,"h":99254.407820723,"l":96619.8619960092,"c":97160.365988142,"v":220094.9876828039,"t":1725868800}
+{"o":97160.365988142,"h":98638.9643231003,"l":96710.552360576,"c":97513.9179270765,"v":217559.3321110111,"t":1725872400}
+{"o":97513.9179270765,"h":98183.1074300003,"l":97302.8363604293,"c":97788.3263347339,"v":160050.6662580176,"t":1725876000}
+{"o":97788.3263347339,"h":97877.4160981953,"l":97287.9819737605,"c":97458.7882524329,"v":141374.1276354945,"t":1725879600}
+{"o":97458.7882524329,"h":97522.5047518805,"l":96783.8638375888,"c":97363.6560349959,"v":218634.2252763072,"t":1725883200}
+{"o":97363.6560349959,"h":98061.3084977874,"l":96909.0615811141,"c":97709.5189745405,"v":305371.1500797975,"t":1725886800}
+{"o":97709.5189745405,"h":97995.758348539,"l":95632.5799637367,"c":95790.1634946477,"v":393420.4133109785,"t":1725890400}
+{"o":95790.1634946477,"h":96881.1812054881,"l":95630.3838403024,"c":96684.9331484412,"v":302793.2921680178,"t":1725894000}
+{"o":96684.9331484412,"h":100755.5765879291,"l":96586.5560893907,"c":99909.8702411707,"v":597800.1766407893,"t":1725897600}
+{"o":99909.8702411707,"h":100814.9038035342,"l":99765.3316451493,"c":100065.2429035111,"v":418424.8881588798,"t":1725901200}
+{"o":100065.2429035111,"h":100518.525463946,"l":99602.1872795385,"c":100324.3636924548,"v":325733.2226680632,"t":1725904800}
+{"o":100324.3636924548,"h":101805.7380193585,"l":100194.480428471,"c":101669.9666908376,"v":302585.4968113154,"t":1725908400}
+{"o":101669.9666908376,"h":101893.241127821,"l":100720.7152921501,"c":101443.4686487781,"v":238238.8899630564,"t":1725912000}
+{"o":101443.4686487781,"h":103215.3426110857,"l":101274.3990354793,"c":101767.3215359117,"v":450851.0750149552,"t":1725915600}
+{"o":101767.3215359117,"h":102181.9736597538,"l":100881.2740127627,"c":101237.6433058629,"v":264428.5748337018,"t":1725919200}
+{"o":101237.6433058629,"h":101852.4846416696,"l":100895.8083782443,"c":101712.5581266295,"v":203292.7272472529,"t":1725922800}
+{"o":101712.5581266295,"h":101830.6384558177,"l":100500.2353074609,"c":100931.6300973057,"v":228050.8271902757,"t":1725926400}
+{"o":100931.6300973057,"h":101055.1795088641,"l":100124.7153251724,"c":100394.4808048707,"v":170648.3816425484,"t":1725930000}
+{"o":100394.4808048707,"h":100595.6863397895,"l":100015.3075728778,"c":100470.9568970504,"v":142503.3633821438,"t":1725933600}
+{"o":100470.9568970504,"h":100545.0701364945,"l":99998.239480081,"c":100091.0857141276,"v":164505.4714066435,"t":1725937200}
+{"o":100091.0857141276,"h":100540.7592634799,"l":99803.5360920204,"c":100113.8335788215,"v":139165.1587189773,"t":1725940800}
+{"o":100113.8335788215,"h":101349.5531077944,"l":100053.1314786975,"c":101349.5531077944,"v":137031.1351079172,"t":1725944400}
+{"o":101349.5531077944,"h":101349.5531077944,"l":100719.1828604937,"c":100845.4598693347,"v":130590.4792469997,"t":1725948000}
+{"o":100845.4598693347,"h":101873.7134011217,"l":95915.8996655393,"c":96834.2251750051,"v":211931.4582776662,"t":1725951600}
+{"o":96834.2251750051,"h":97198.5801774026,"l":96416.3355134887,"c":96593.8336264734,"v":188871.3057701277,"t":1725955200}
+{"o":96593.8336264734,"h":96847.7047796645,"l":96289.7237774621,"c":96498.7588696507,"v":140905.4297334446,"t":1725958800}
+{"o":96498.7588696507,"h":96952.8923239729,"l":96158.5256335826,"c":96788.4494628518,"v":158212.887044141,"t":1725962400}
+{"o":96788.4494628518,"h":97112.7089135852,"l":96548.5004172634,"c":97002.5486733864,"v":143989.5409905726,"t":1725966000}
+{"o":97002.5486733864,"h":97251.5920363153,"l":96349.861782671,"c":96415.3831686148,"v":161867.2566240852,"t":1725969600}
+{"o":96415.3831686148,"h":96492.0152857822,"l":95660.9797874104,"c":96157.0434108345,"v":262307.9623229972,"t":1725973200}
+{"o":96157.0434108345,"h":97562.9461804359,"l":95917.1460721456,"c":96935.2716641226,"v":416014.9123261567,"t":1725976800}
+{"o":96935.2716641226,"h":98347.4737405267,"l":96243.2664388562,"c":96785.883540643,"v":335025.6301627868,"t":1725980400}
+{"o":96785.883540643,"h":97295.6990723847,"l":96488.555302053,"c":96985.783519257,"v":272478.8081728939,"t":1725984000}
+{"o":96985.783519257,"h":98753.7576253278,"l":96916.4488079404,"c":97941.4077280001,"v":290920.1887632928,"t":1725987600}
+{"o":97941.4077280001,"h":99521.1967384708,"l":96659.2082009393,"c":97392.8748802223,"v":452325.159942274,"t":1725991200}
+{"o":97392.8748802223,"h":97530.3666668902,"l":96684.995670345,"c":97285.9205733373,"v":300495.3610257755,"t":1725994800}
+{"o":97285.9205733373,"h":97963.655919766,"l":96609.1795540769,"c":96609.1795540769,"v":226899.0797622633,"t":1725998400}
+{"o":96609.1795540769,"h":96876.6831572105,"l":96233.9710278498,"c":96387.6349978181,"v":212761.2550429197,"t":1726002000}
+{"o":96387.6349978181,"h":96895.4480017672,"l":96213.1718808564,"c":96804.8143043285,"v":183203.9706351627,"t":1726005600}
+{"o":96804.8143043285,"h":96894.0762184593,"l":96376.6799609784,"c":96548.1021256561,"v":127371.6546466446,"t":1726009200}
+{"o":96548.1021256561,"h":97950.2571080966,"l":96200.534599164,"c":97699.0441439061,"v":168429.4148273269,"t":1726012800}
+{"o":97699.0441439061,"h":98842.495172731,"l":96076.4506597122,"c":97247.9085487797,"v":350636.9981925945,"t":1726016400}
+{"o":97247.9085487797,"h":97983.8920987096,"l":97197.8713771163,"c":97653.5153170858,"v":230395.3373639913,"t":1726020000}
+{"o":97653.5153170858,"h":97731.4012220783,"l":97171.2342273393,"c":97370.3801912437,"v":183862.0234499697,"t":1726023600}
+{"o":97370.3801912437,"h":98191.5786939567,"l":95893.1110772672,"c":97201.6079701529,"v":253433.7510678228,"t":1726027200}
+{"o":97201.6079701529,"h":97903.0338522124,"l":96373.4030810819,"c":97200.9863495808,"v":198616.730863292,"t":1726030800}
+{"o":97200.9863495808,"h":97872.5605295038,"l":97005.5326424674,"c":97418.7135809935,"v":200653.4967744415,"t":1726034400}
+{"o":97418.7135809935,"h":98087.5998384064,"l":97345.4500779013,"c":97996.5657206586,"v":222606.6338980932,"t":1726038000}
+{"o":97996.5657206586,"h":98004.2762717863,"l":96886.7114050402,"c":97172.4746037604,"v":232699.851057678,"t":1726041600}
+{"o":97172.4746037604,"h":97507.7630380328,"l":97045.1775941633,"c":97322.5931558346,"v":176371.2395895969,"t":1726045200}
+{"o":97322.5931558346,"h":97324.7779734822,"l":95631.7935590274,"c":96915.4557030759,"v":212215.8923052072,"t":1726048800}
+{"o":96915.4557030759,"h":97832.3624461513,"l":96915.4557030759,"c":97601.2419211128,"v":198168.1580729503,"t":1726052400}
+{"o":97601.2419211128,"h":98171.9769847029,"l":96741.2308218844,"c":97684.0571612862,"v":437343.3913382379,"t":1726056000}
+{"o":97684.0571612862,"h":98668.2262502033,"l":95661.226398653,"c":95922.1979284424,"v":469500.683231767,"t":1726059600}
+{"o":95922.1979284424,"h":96260.9783879175,"l":94870.2853592106,"c":95940.8537009292,"v":418482.1629191647,"t":1726063200}
+{"o":95940.8537009292,"h":98137.8566222109,"l":95529.1608028959,"c":97246.7763269871,"v":420611.3106857092,"t":1726066800}
+{"o":97246.7763269871,"h":98222.5800262376,"l":97186.0626773395,"c":97878.8917206402,"v":369151.894232168,"t":1726070400}
+{"o":97878.8917206402,"h":98965.5966960854,"l":97819.4409491199,"c":98674.0069019223,"v":370802.8983885383,"t":1726074000}
+{"o":98674.0069019223,"h":99042.4853316197,"l":97478.8830393797,"c":98078.1221770625,"v":348959.0978488189,"t":1726077600}
+{"o":98078.1221770625,"h":98574.4254085126,"l":97632.6967819748,"c":98419.7842062175,"v":259495.1670045564,"t":1726081200}
+{"o":98419.7842062175,"h":98712.5992376616,"l":98135.913174099,"c":98329.9599533491,"v":178478.2374739196,"t":1726084800}
+{"o":98329.9599533491,"h":98561.6329886461,"l":97887.0643455817,"c":98155.6150625376,"v":195155.8767896203,"t":1726088400}
+{"o":98155.6150625376,"h":98327.4022413661,"l":97989.482024924,"c":98276.8785173182,"v":142207.5669397383,"t":1726092000}
+{"o":98276.8785173182,"h":98512.0700085515,"l":98058.3804861633,"c":98208.0715762142,"v":136235.57556541,"t":1726095600}
+{"o":98208.0715762142,"h":99561.8500947894,"l":98159.8144120422,"c":99075.3464815163,"v":279132.8217027213,"t":1726099200}
+{"o":99075.3464815163,"h":100015.0886330419,"l":99075.3464815163,"c":99952.0489332227,"v":199534.191630509,"t":1726102800}
+{"o":99952.0489332227,"h":100875.3188023518,"l":99876.821590346,"c":100426.49638271,"v":290602.9410845812,"t":1726106400}
+{"o":100426.49638271,"h":100860.949411716,"l":100165.6228073415,"c":100595.454224591,"v":218257.6450491501,"t":1726110000}
+{"o":100595.454224591,"h":101039.9878058852,"l":97124.5020541747,"c":97247.5624363575,"v":172942.0614684772,"t":1726113600}
+{"o":97247.5624363575,"h":97439.8499181201,"l":96706.0316262355,"c":97022.7942076746,"v":188145.7738826401,"t":1726117200}
+{"o":97022.7942076746,"h":98084.771775261,"l":96579.8357847851,"c":96773.7308674239,"v":140877.2275762291,"t":1726120800}
+{"o":96773.7308674239,"h":97237.4477671662,"l":96666.7542368003,"c":97025.4656720267,"v":190729.8539249298,"t":1726124400}
+{"o":97025.4656720267,"h":97419.4306334101,"l":96896.4695326064,"c":97084.8094579608,"v":199870.5235510459,"t":1726128000}
+{"o":97084.8094579608,"h":97171.8094566657,"l":96652.3015441138,"c":96706.1300585559,"v":149555.9811559028,"t":1726131600}
+{"o":96706.1300585559,"h":97068.9299941748,"l":96555.0454279635,"c":96708.5066545879,"v":155475.9989465339,"t":1726135200}
+{"o":96708.5066545879,"h":97230.865010233,"l":96640.7588785741,"c":97027.5943308493,"v":183626.5663226683,"t":1726138800}
+{"o":97027.5943308493,"h":98195.7972330753,"l":96512.5517140764,"c":97426.0276429985,"v":217428.3968575495,"t":1726142400}
+{"o":97426.0276429985,"h":98109.1130924994,"l":97266.1370702841,"c":97671.7917593993,"v":244075.9338869908,"t":1726146000}
+{"o":97671.7917593993,"h":99365.5607522333,"l":96603.3144582916,"c":96641.6487579951,"v":332624.2322912511,"t":1726149600}
+{"o":96641.6487579951,"h":98814.9082952317,"l":95973.4879981209,"c":97363.3266192009,"v":334927.3191461908,"t":1726153200}
+{"o":97363.3266192009,"h":98326.3010361958,"l":97328.834238273,"c":98243.4361579722,"v":263569.7573722643,"t":1726156800}
+{"o":98243.4361579722,"h":98798.5772380636,"l":98039.494422271,"c":98690.103604017,"v":263495.039782047,"t":1726160400}
+{"o":98690.103604017,"h":98969.8487182248,"l":96599.0836847519,"c":96953.6406775031,"v":231969.3794504216,"t":1726164000}
+{"o":96953.6406775031,"h":97396.227779753,"l":96857.1917870426,"c":97337.918565612,"v":215255.3059054115,"t":1726167600}
+{"o":97337.918565612,"h":97824.2120874322,"l":96902.1069657374,"c":97533.8028097366,"v":341141.1693413353,"t":1726171200}
+{"o":97533.8028097366,"h":97961.0303077993,"l":97107.736770731,"c":97317.3408432449,"v":233512.8173453693,"t":1726174800}
+{"o":97317.3408432449,"h":98385.4669540823,"l":97285.6013534888,"c":97932.8991478256,"v":181752.5441599523,"t":1726178400}
+{"o":97932.8991478256,"h":97993.8003537311,"l":97587.2592133411,"c":97681.5219715319,"v":271277.4963686602,"t":1726182000}
+{"o":97681.5219715319,"h":97813.2410927878,"l":97238.4917294227,"c":97326.1508175579,"v":205942.5265550921,"t":1726185600}
+{"o":97326.1508175579,"h":97392.3890799959,"l":96483.0068176032,"c":96828.6360405686,"v":172261.0238767859,"t":1726189200}
+{"o":96828.6360405686,"h":97814.3336715773,"l":96488.247101737,"c":97594.6085255763,"v":305031.6070637134,"t":1726192800}
+{"o":97594.6085255763,"h":97777.4432880442,"l":97339.398755606,"c":97378.4640164604,"v":216988.1385362249,"t":1726196400}
+{"o":97378.4640164604,"h":97654.0697531673,"l":97176.6421540637,"c":97296.8581748715,"v":135614.1314733503,"t":1726200000}
+{"o":97296.8581748715,"h":97696.8225632202,"l":97276.0036991184,"c":97617.1179598615,"v":121364.8982238639,"t":1726203600}
+{"o":97617.1179598615,"h":97619.6985580529,"l":96920.6038675665,"c":96920.6038675665,"v":108662.4907696084,"t":1726207200}
+{"o":96920.6038675665,"h":98148.1456145103,"l":96892.8094655454,"c":98096.9702658281,"v":166688.6325360663,"t":1726210800}
+{"o":98096.9702658281,"h":98183.7917474859,"l":97555.6266797819,"c":97601.1099392492,"v":134731.6784194162,"t":1726214400}
+{"o":97601.1099392492,"h":97983.8278885396,"l":97409.5145387273,"c":97428.4827117467,"v":117495.2072185087,"t":1726218000}
+{"o":97428.4827117467,"h":97945.905204824,"l":97025.5241390188,"c":97722.4827815634,"v":186158.8024173953,"t":1726221600}
+{"o":97722.4827815634,"h":97735.4222803748,"l":96545.4556110474,"c":96586.6326605013,"v":238407.4290762743,"t":1726225200}
+{"o":96586.6326605013,"h":98020.9843794389,"l":95922.4208022518,"c":97744.408930832,"v":306002.3815916363,"t":1726228800}
+{"o":97744.408930832,"h":98008.0457151066,"l":97280.391383344,"c":97889.0869923775,"v":253606.9941584246,"t":1726232400}
+{"o":97889.0869923775,"h":98787.5138798554,"l":97423.889255197,"c":98772.27738275,"v":317845.0742200256,"t":1726236000}
+{"o":98772.27738275,"h":101334.3079030857,"l":98685.0664761295,"c":100814.0917145544,"v":497271.2868932154,"t":1726239600}
+{"o":100814.0917145544,"h":101751.2031449498,"l":96448.8457064216,"c":96798.381620092,"v":412954.3567465808,"t":1726243200}
+{"o":96798.381620092,"h":97696.6461854355,"l":96769.1731447411,"c":97315.9192169297,"v":431680.7859865758,"t":1726246800}
+{"o":97315.9192169297,"h":98051.6189092891,"l":97024.3128202524,"c":97719.0368551509,"v":363961.6510879403,"t":1726250400}
+{"o":97719.0368551509,"h":98100.9440655198,"l":97581.3950018843,"c":97949.1978765848,"v":249605.4223254656,"t":1726254000}
+{"o":97949.1978765848,"h":98527.4494469829,"l":97495.9233154941,"c":97692.6650732618,"v":238742.1986372287,"t":1726257600}
+{"o":97692.6650732618,"h":98715.2442385567,"l":97214.2254649586,"c":98160.5447266984,"v":289445.4708698008,"t":1726261200}
+{"o":98160.5447266984,"h":98860.9995961268,"l":97117.8072483897,"c":97476.1480470368,"v":219574.6004400766,"t":1726264800}
+{"o":97476.1480470368,"h":97542.5489586503,"l":96775.1938233424,"c":97231.5024731517,"v":159863.1418179718,"t":1726268400}
+{"o":97231.5024731517,"h":98091.6577377665,"l":96831.722172546,"c":97519.6664758807,"v":167058.9142810543,"t":1726272000}
+{"o":97519.6664758807,"h":98240.9860224571,"l":97493.2291481937,"c":97967.4123951464,"v":167756.0247486947,"t":1726275600}
+{"o":97967.4123951464,"h":98265.7560858721,"l":97571.1347505653,"c":97595.0830713807,"v":153504.2777177598,"t":1726279200}
+{"o":97595.0830713807,"h":98789.7381755479,"l":97582.4768355546,"c":97964.783318536,"v":258734.6243218334,"t":1726282800}
+{"o":97964.783318536,"h":98046.7672586168,"l":97676.2207364796,"c":97683.2709362496,"v":198826.8153864821,"t":1726286400}
+{"o":97683.2709362496,"h":97865.0937929248,"l":96912.0009456341,"c":96961.9419361657,"v":126791.1123483359,"t":1726290000}
+{"o":96961.9419361657,"h":97149.3386311148,"l":96568.7787460096,"c":96886.734200694,"v":210204.687566551,"t":1726293600}
+{"o":96886.734200694,"h":96937.8113425478,"l":96524.96027821,"c":96577.6715239323,"v":156725.4208668536,"t":1726297200}
+{"o":96577.6715239323,"h":97937.0347268084,"l":95989.4715189408,"c":97513.5653651907,"v":157860.105580588,"t":1726300800}
+{"o":97513.5653651907,"h":97869.4842778281,"l":97414.6834299646,"c":97868.7200090325,"v":193650.3655466883,"t":1726304400}
+{"o":97868.7200090325,"h":97868.7200090325,"l":97384.8541196614,"c":97592.136985498,"v":126873.159541982,"t":1726308000}
+{"o":97592.136985498,"h":97597.1923044593,"l":97124.5537914069,"c":97393.6394962281,"v":154917.2888450786,"t":1726311600}
+{"o":97393.6394962281,"h":97752.3212119552,"l":97199.4855602593,"c":97556.2012746814,"v":156860.8645062686,"t":1726315200}
+{"o":97556.2012746814,"h":97686.5089613214,"l":97245.8621975489,"c":97633.0284763552,"v":133745.8841003228,"t":1726318800}
+{"o":97633.0284763552,"h":98317.6050058811,"l":97413.9519047928,"c":98128.9776828449,"v":205354.3332920098,"t":1726322400}
+{"o":98128.9776828449,"h":98258.7728790411,"l":97554.8849235315,"c":97857.8970930077,"v":138816.3714849187,"t":1726326000}
+{"o":97857.8970930077,"h":98227.868678016,"l":97738.5837751485,"c":97888.9931892909,"v":158433.7502446096,"t":1726329600}
+{"o":97888.9931892909,"h":97888.9931892909,"l":97493.464677088,"c":97553.7794215296,"v":135780.8304739521,"t":1726333200}
+{"o":97553.7794215296,"h":97655.324285536,"l":96640.0970098149,"c":97545.2502797901,"v":281069.8845752418,"t":1726336800}
+{"o":97545.2502797901,"h":97556.2708435299,"l":97217.8421877013,"c":97273.4530356259,"v":157849.9677602375,"t":1726340400}
+{"o":97273.4530356259,"h":97787.0363904885,"l":97271.9711051699,"c":97583.9163491819,"v":140244.2159986218,"t":1726344000}
+{"o":97583.9163491819,"h":97797.5763164835,"l":97485.9098861678,"c":97580.0282353881,"v":123887.6939127582,"t":1726347600}
+{"o":97580.0282353881,"h":97830.7863368203,"l":97424.0986981652,"c":97696.7351219546,"v":118570.4267101809,"t":1726351200}
+{"o":97696.7351219546,"h":97836.3196538986,"l":97558.9175244303,"c":97710.3073645579,"v":91117.0877350486,"t":1726354800}
+{"o":97710.3073645579,"h":98130.2429391052,"l":97609.8121700511,"c":97938.3281302859,"v":120429.7383535318,"t":1726358400}
+{"o":97938.3281302859,"h":98222.7437165499,"l":97752.0436495684,"c":98180.0095651095,"v":114895.25992305,"t":1726362000}
+{"o":98180.0095651095,"h":98256.166001314,"l":97858.1949788398,"c":98106.5928353177,"v":106082.2899555712,"t":1726365600}
+{"o":98106.5928353177,"h":98185.0026433316,"l":97879.0456484484,"c":97889.164070333,"v":179818.6978585089,"t":1726369200}
+{"o":97889.164070333,"h":98002.5766939173,"l":97525.6949644949,"c":97584.9870306649,"v":177886.8360099096,"t":1726372800}
+{"o":97584.9870306649,"h":97823.5004035732,"l":97439.3587084388,"c":97654.3210243959,"v":119520.3512123508,"t":1726376400}
+{"o":97654.3210243959,"h":97915.0613172939,"l":97650.2177479785,"c":97895.3649723748,"v":115085.7144038277,"t":1726380000}
+{"o":97895.3649723748,"h":97897.6993065672,"l":97523.0859968764,"c":97687.8153454872,"v":129028.8347209313,"t":1726383600}
+{"o":97687.8153454872,"h":98050.462686204,"l":97293.8757875907,"c":97750.3171507946,"v":120380.1654577664,"t":1726387200}
+{"o":97750.3171507946,"h":97819.0458245241,"l":97453.9925903646,"c":97535.1145414653,"v":107395.5927527637,"t":1726390800}
+{"o":97535.1145414653,"h":97604.0705413377,"l":97123.920159019,"c":97195.8489176367,"v":127552.0661264978,"t":1726394400}
+{"o":97195.8489176367,"h":97195.8489176367,"l":96633.7201163163,"c":96941.5794752285,"v":129296.5078984824,"t":1726398000}
+{"o":96941.5794752285,"h":98046.9593069422,"l":96562.0289313094,"c":98042.2245966956,"v":139812.4945283573,"t":1726401600}
+{"o":98042.2245966956,"h":98389.9697595162,"l":97749.8511205971,"c":97924.5040669143,"v":185078.7544837756,"t":1726405200}
+{"o":97924.5040669143,"h":98085.3622204904,"l":97112.7816209471,"c":97927.3842975795,"v":201543.9039750882,"t":1726408800}
+{"o":97927.3842975795,"h":98077.0997456359,"l":97602.4347379653,"c":97893.8831050648,"v":181680.0890867099,"t":1726412400}
+{"o":97893.8831050648,"h":97972.0121127303,"l":96468.908155041,"c":96546.7350414509,"v":194749.6460990772,"t":1726416000}
+{"o":96546.7350414509,"h":96772.9602695652,"l":95879.0233472621,"c":96229.4255302826,"v":245861.3701418894,"t":1726419600}
+{"o":96229.4255302826,"h":96942.6085028665,"l":96112.8108353002,"c":96425.9422064104,"v":238923.0353319829,"t":1726423200}
+{"o":96425.9422064104,"h":96789.2071675146,"l":96228.9694200118,"c":96248.9209002243,"v":159267.2445005095,"t":1726426800}
+{"o":96248.9209002243,"h":96301.8320140191,"l":95784.3644028982,"c":96033.8845799151,"v":173305.9597272024,"t":1726430400}
+{"o":96033.8845799151,"h":96039.8325030624,"l":94194.4455523776,"c":95276.5458257436,"v":235851.7220119238,"t":1726434000}
+{"o":95276.5458257436,"h":95301.4073296256,"l":94620.9776822524,"c":95115.9941756848,"v":263279.4607485381,"t":1726437600}
+{"o":95115.9941756848,"h":95438.3060299975,"l":94058.2036886584,"c":94754.6189350098,"v":358380.4886476855,"t":1726441200}
+{"o":94754.6189350098,"h":95063.8279983072,"l":94389.0358398296,"c":94554.7328544165,"v":250328.2300135151,"t":1726444800}
+{"o":94554.7328544165,"h":94554.7328544165,"l":93587.8303669152,"c":93879.2983841452,"v":263242.5573614484,"t":1726448400}
+{"o":93879.2983841452,"h":94110.0166392184,"l":93213.2685827118,"c":93497.0246371359,"v":246638.9255781804,"t":1726452000}
+{"o":93497.0246371359,"h":94259.7448419677,"l":93435.8898327379,"c":94219.1761870546,"v":173870.374296064,"t":1726455600}
+{"o":94219.1761870546,"h":94483.3329762513,"l":94139.0435323696,"c":94216.0928381641,"v":167028.2434551456,"t":1726459200}
+{"o":94216.0928381641,"h":94729.2365057448,"l":94173.8914312544,"c":94680.3531721121,"v":120692.9498848935,"t":1726462800}
+{"o":94680.3531721121,"h":94851.0990714567,"l":94039.8352323986,"c":94182.303882642,"v":164128.1711495065,"t":1726466400}
+{"o":94182.303882642,"h":94746.4700968853,"l":94099.7320216663,"c":94636.7996249244,"v":160828.2365007734,"t":1726470000}
+{"o":94636.7996249244,"h":95466.9928783224,"l":94530.5296514469,"c":94996.7182032135,"v":210503.340531968,"t":1726473600}
+{"o":94996.7182032135,"h":95406.3109526082,"l":94353.5629362062,"c":94359.9966793193,"v":193292.6003813595,"t":1726477200}
+{"o":94359.9966793193,"h":95393.6894578871,"l":94221.5282792663,"c":95186.2946280934,"v":206455.1446307283,"t":1726480800}
+{"o":95186.2946280934,"h":95345.9089963489,"l":94975.9354728955,"c":95096.7992875252,"v":153202.5868734833,"t":1726484400}
+{"o":95096.7992875252,"h":98218.7633521108,"l":94807.2258989384,"c":97740.2897412939,"v":199565.8349054621,"t":1726488000}
+{"o":97740.2897412939,"h":98261.2054303164,"l":97341.2630709631,"c":98194.5967279852,"v":261177.7853359559,"t":1726491600}
+{"o":98194.5967279852,"h":98350.2475797332,"l":96579.8132958042,"c":96901.581083475,"v":342762.04087725,"t":1726495200}
+{"o":96901.581083475,"h":98056.0467019355,"l":96644.2212076708,"c":97679.1816843513,"v":272257.7096796842,"t":1726498800}
+{"o":97679.1816843513,"h":97894.7588776359,"l":96933.5182692486,"c":96964.6539526587,"v":226695.5116590723,"t":1726502400}
+{"o":96964.6539526587,"h":97945.0279990812,"l":95832.5602403615,"c":97722.2548824489,"v":398777.359540655,"t":1726506000}
+{"o":97722.2548824489,"h":97790.4214073011,"l":96614.6651515055,"c":97017.5345575934,"v":213642.3776397597,"t":1726509600}
+{"o":97017.5345575934,"h":97608.0656315387,"l":96785.0938192977,"c":97452.2156374379,"v":197558.0281360758,"t":1726513200}
+{"o":97452.2156374379,"h":97801.2726043861,"l":96695.5403295081,"c":96695.5403295081,"v":189648.1790076921,"t":1726516800}
+{"o":96695.5403295081,"h":98852.9275966639,"l":96592.3412886857,"c":98852.9275966639,"v":181240.0605444126,"t":1726520400}
+{"o":98852.9275966639,"h":98872.3198998462,"l":97734.5794946007,"c":97889.0181808435,"v":130640.0107419986,"t":1726524000}
+{"o":97889.0181808435,"h":98886.6912746994,"l":97889.0181808435,"c":98537.8999449956,"v":143205.1496871476,"t":1726527600}
+{"o":98537.8999449956,"h":98881.8572610337,"l":97346.3918825448,"c":97765.1471308902,"v":171874.2407408855,"t":1726531200}
+{"o":97765.1471308902,"h":98106.9232912323,"l":97456.9898435241,"c":97604.6713592193,"v":176024.2505118261,"t":1726534800}
+{"o":97604.6713592193,"h":98674.3067672596,"l":97356.2189925877,"c":98153.7043154941,"v":211914.508280452,"t":1726538400}
+{"o":98153.7043154941,"h":98636.3455793879,"l":98084.0485506189,"c":98401.1813383149,"v":136529.0188325139,"t":1726542000}
+{"o":98401.1813383149,"h":98673.1517866708,"l":97519.2249343404,"c":97951.2434425989,"v":117626.9156377493,"t":1726545600}
+{"o":97951.2434425989,"h":99102.3506727676,"l":97937.5761049047,"c":98894.9659161646,"v":168165.3408579489,"t":1726549200}
+{"o":98894.9659161646,"h":98980.662145167,"l":98437.2304740863,"c":98470.3811770875,"v":170387.1225181049,"t":1726552800}
+{"o":98470.3811770875,"h":98788.8732654618,"l":98376.1129979916,"c":98654.226140869,"v":178300.1584873454,"t":1726556400}
+{"o":98654.226140869,"h":99076.9378967946,"l":98654.226140869,"c":98810.0076245848,"v":148708.7373733557,"t":1726560000}
+{"o":98810.0076245848,"h":99067.5247355497,"l":98275.0276688605,"c":98854.1303094311,"v":172136.5607817299,"t":1726563600}
+{"o":98854.1303094311,"h":99471.8851113432,"l":97993.9935185169,"c":98347.5570293693,"v":194385.8190794266,"t":1726567200}
+{"o":98347.5570293693,"h":98621.7308683155,"l":97664.8852207778,"c":97714.1770072716,"v":182562.1202249324,"t":1726570800}
+{"o":97714.1770072716,"h":98163.971258873,"l":97406.7447154345,"c":98072.6092260393,"v":200104.7534031752,"t":1726574400}
+{"o":98072.6092260393,"h":98303.6718476511,"l":97022.0187800826,"c":97195.6329287982,"v":259591.0241771087,"t":1726578000}
+{"o":97195.6329287982,"h":100331.0646197524,"l":96563.9623017576,"c":98419.0264848961,"v":533496.8475926628,"t":1726581600}
+{"o":98419.0264848961,"h":100421.1032767804,"l":97591.1055120698,"c":98458.9307005936,"v":403459.2337985967,"t":1726585200}
+{"o":98458.9307005936,"h":98672.840486656,"l":96579.2765955363,"c":96816.6497625937,"v":396492.5567521174,"t":1726588800}
+{"o":96816.6497625937,"h":97757.9060497242,"l":96656.2505799646,"c":97372.6878755988,"v":274097.504193137,"t":1726592400}
+{"o":97372.6878755988,"h":97600.8296374821,"l":96532.4000177605,"c":96886.5742393591,"v":220867.0654095718,"t":1726596000}
+{"o":96886.5742393591,"h":97120.8433959417,"l":95846.7833815301,"c":96667.4144415833,"v":262626.5499834783,"t":1726599600}
+{"o":96667.4144415833,"h":97004.2234678664,"l":96361.8939058506,"c":96499.8311301215,"v":235274.754596961,"t":1726603200}
+{"o":96499.8311301215,"h":97060.3085018672,"l":96491.2068873057,"c":96905.9285056789,"v":176031.7632991266,"t":1726606800}
+{"o":96905.9285056789,"h":96905.9285056789,"l":96291.9427275411,"c":96318.9838678747,"v":172363.1512523709,"t":1726610400}
+{"o":96318.9838678747,"h":98401.2065841051,"l":95926.6613043037,"c":98277.1758418174,"v":153981.0640129454,"t":1726614000}
+{"o":98277.1758418174,"h":98364.5896058154,"l":97295.8132067656,"c":98120.2297233048,"v":199114.3924569913,"t":1726617600}
+{"o":98120.2297233048,"h":98353.1088105781,"l":97654.3293276056,"c":97835.6244874985,"v":182273.8558090432,"t":1726621200}
+{"o":97835.6244874985,"h":98415.1460414426,"l":97727.5798033333,"c":98415.1460414426,"v":156953.7797863383,"t":1726624800}
+{"o":98415.1460414426,"h":98849.4421527071,"l":97987.4274345163,"c":98018.0874497322,"v":198515.4870375804,"t":1726628400}
+{"o":98018.0874497322,"h":98139.8800328038,"l":97224.5182822991,"c":97593.4730334728,"v":188683.45898218,"t":1726632000}
+{"o":97593.4730334728,"h":97645.9470952736,"l":97231.4103180714,"c":97517.0247858223,"v":132508.1143815232,"t":1726635600}
+{"o":97517.0247858223,"h":97796.6560306621,"l":96765.6867954258,"c":97711.5970889685,"v":432249.5560864453,"t":1726639200}
+{"o":97711.5970889685,"h":97912.7871893475,"l":97619.2427305764,"c":97761.6334836508,"v":219916.6379055518,"t":1726642800}
+{"o":97761.6334836508,"h":97764.3681905992,"l":97217.1244630923,"c":97320.4216862375,"v":162009.8183089346,"t":1726646400}
+{"o":97320.4216862375,"h":97379.678738568,"l":96176.7123205543,"c":96179.0729194813,"v":215417.1549786046,"t":1726650000}
+{"o":96179.0729194813,"h":96453.4377556529,"l":95334.0885569524,"c":96333.338347353,"v":245898.0244750025,"t":1726653600}
+{"o":96333.338347353,"h":96681.2072641713,"l":96104.5515199168,"c":96331.3167562767,"v":156527.1711323459,"t":1726657200}
+{"o":96331.3167562767,"h":96805.6088359029,"l":95859.9697638225,"c":96721.1824306892,"v":169218.1328662102,"t":1726660800}
+{"o":96721.1824306892,"h":97016.088394331,"l":95439.7376813761,"c":95785.2430464426,"v":232157.5485407336,"t":1726664400}
+{"o":95785.2430464426,"h":95963.4777499394,"l":95116.1298194458,"c":95258.3914931808,"v":256174.856608539,"t":1726668000}
+{"o":95258.3914931808,"h":99195.7993162164,"l":94604.1254369732,"c":98566.9042645664,"v":295017.3605263049,"t":1726671600}
+{"o":98566.9042645664,"h":99691.1913871637,"l":98225.5670894193,"c":99550.0903742294,"v":251788.6877377928,"t":1726675200}
+{"o":99550.0903742294,"h":100258.4681310909,"l":98792.5166270852,"c":99853.7669223293,"v":247171.4682963306,"t":1726678800}
+{"o":99853.7669223293,"h":102816.4671459605,"l":99651.6140145193,"c":101518.5549505615,"v":993510.9764993534,"t":1726682400}
+{"o":101518.5549505615,"h":101518.5549505615,"l":99667.0523266713,"c":100007.9163701578,"v":535892.0569924222,"t":1726686000}
+{"o":100007.9163701578,"h":101150.8315952659,"l":99286.5717988667,"c":101069.0083757431,"v":256481.159444409,"t":1726689600}
+{"o":101069.0083757431,"h":101755.6222111078,"l":97310.7528036569,"c":97859.7532079372,"v":232783.7605334833,"t":1726693200}
+{"o":97859.7532079372,"h":98238.2291094831,"l":97534.700620152,"c":98024.8485390635,"v":201442.2670821541,"t":1726696800}
+{"o":98024.8485390635,"h":100277.3418785431,"l":98024.8485390635,"c":100175.3912220533,"v":345527.1565681928,"t":1726700400}
+{"o":100175.3912220533,"h":101794.4018888256,"l":97406.6146799957,"c":98465.9963480539,"v":548462.5987034597,"t":1726704000}
+{"o":98465.9963480539,"h":98718.755741916,"l":97732.7037239809,"c":98272.9841244944,"v":323216.0302961641,"t":1726707600}
+{"o":98272.9841244944,"h":99605.2400250899,"l":97940.514376015,"c":99490.1264845259,"v":278775.09025552,"t":1726711200}
+{"o":99490.1264845259,"h":100573.2872144111,"l":97821.3516191959,"c":98447.5169458024,"v":311620.2038055358,"t":1726714800}
+{"o":98447.5169458024,"h":99222.2140396882,"l":97852.5337785326,"c":98670.5007922767,"v":239445.4341559461,"t":1726718400}
+{"o":98670.5007922767,"h":98925.7954271253,"l":98180.3216096107,"c":98290.9465534018,"v":232125.0225249619,"t":1726722000}
+{"o":98290.9465534018,"h":99174.3742672225,"l":97739.9634398927,"c":98368.3235479039,"v":310408.8262425197,"t":1726725600}
+{"o":98368.3235479039,"h":98709.7980793271,"l":98049.8523275211,"c":98330.1338115787,"v":275019.5575998524,"t":1726729200}
+{"o":98330.1338115787,"h":98697.3845430772,"l":97660.269086402,"c":97681.6407300021,"v":254643.6004329732,"t":1726732800}
+{"o":97681.6407300021,"h":98226.2885092477,"l":97564.7256487831,"c":97856.0961136268,"v":259666.2577653449,"t":1726736400}
+{"o":97856.0961136268,"h":98424.1364518237,"l":97714.6913111639,"c":97806.1822603069,"v":283366.4305906915,"t":1726740000}
+{"o":97806.1822603069,"h":98558.0967663493,"l":97763.9012343652,"c":98442.5049373366,"v":296504.5081963822,"t":1726743600}
+{"o":98442.5049373366,"h":99434.5203449193,"l":97590.2596662078,"c":98607.840958071,"v":496591.2926453676,"t":1726747200}
+{"o":98607.840958071,"h":99421.1353594829,"l":98261.9451580403,"c":98539.6581419691,"v":384029.2703477412,"t":1726750800}
+{"o":98539.6581419691,"h":99565.543873232,"l":98520.6492772764,"c":98852.6356630769,"v":388409.0319423664,"t":1726754400}
+{"o":98852.6356630769,"h":100331.707976485,"l":97295.572734244,"c":98864.8852838242,"v":334530.0560778732,"t":1726758000}
+{"o":98864.8852838242,"h":99841.2722733407,"l":97221.9876313379,"c":98050.8449672362,"v":400744.8295770093,"t":1726761600}
+{"o":98050.8449672362,"h":98403.0326228855,"l":97557.5469394163,"c":97952.6356759273,"v":290006.9059075207,"t":1726765200}
+{"o":97952.6356759273,"h":98645.2825267631,"l":97915.5007290643,"c":98317.8477255195,"v":287715.716358386,"t":1726768800}
+{"o":98317.8477255195,"h":98902.6513764802,"l":97828.6831005704,"c":98217.7552411384,"v":247078.6545042784,"t":1726772400}
+{"o":98217.7552411384,"h":98759.9785104627,"l":98130.329547816,"c":98653.2151565447,"v":218542.6962845103,"t":1726776000}
+{"o":98653.2151565447,"h":99019.9213472321,"l":97276.9839467693,"c":97645.615827117,"v":218973.8373564253,"t":1726779600}
+{"o":97645.615827117,"h":98385.2344106536,"l":97207.2639317249,"c":98114.6702234019,"v":256071.7755424831,"t":1726783200}
+{"o":98114.6702234019,"h":98497.1905020828,"l":97916.7550467535,"c":98399.1750066681,"v":236375.5192392594,"t":1726786800}
+{"o":98399.1750066681,"h":98837.0047546803,"l":97622.7730369541,"c":97679.1176554621,"v":267174.7953040479,"t":1726790400}
+{"o":97679.1176554621,"h":99322.1143221801,"l":97245.4727976013,"c":99043.0987280278,"v":225974.2590435936,"t":1726794000}
+{"o":99043.0987280278,"h":99307.4080249087,"l":98382.1846169492,"c":99263.3160715083,"v":197149.8609919136,"t":1726797600}
+{"o":99263.3160715083,"h":100781.1305044009,"l":97037.7684738297,"c":98609.8265519098,"v":255247.502098117,"t":1726801200}
+{"o":98609.8265519098,"h":101437.3232452061,"l":96945.1559157779,"c":99428.5344660784,"v":534472.2159187,"t":1726804800}
+{"o":99428.5344660784,"h":100679.8080186128,"l":97338.780788151,"c":98047.4691780355,"v":359048.1288982479,"t":1726808400}
+{"o":98047.4691780355,"h":101189.6789643754,"l":97638.3519254546,"c":100575.7130176188,"v":408759.0274285384,"t":1726812000}
+{"o":100575.7130176188,"h":100627.1565949161,"l":97911.5554579435,"c":98880.1291598221,"v":366784.6640161547,"t":1726815600}
+{"o":98880.1291598221,"h":99759.507463393,"l":97894.5854935272,"c":98463.314694046,"v":579761.0398800228,"t":1726819200}
+{"o":98463.314694046,"h":99115.9474464963,"l":98280.0500383582,"c":98593.6173192441,"v":238573.141606812,"t":1726822800}
+{"o":98593.6173192441,"h":99125.2525214194,"l":98080.3500739031,"c":98976.1962072402,"v":248161.074281353,"t":1726826400}
+{"o":98976.1962072402,"h":99025.8554787589,"l":97983.4364761047,"c":98305.3052061701,"v":278571.1957013346,"t":1726830000}
+{"o":98305.3052061701,"h":98697.3010828097,"l":97745.8676337226,"c":98218.9024139333,"v":256980.4353673847,"t":1726833600}
+{"o":98218.9024139333,"h":98342.6548748422,"l":95744.2651939506,"c":96137.6160090165,"v":425973.1703595301,"t":1726837200}
+{"o":96137.6160090165,"h":97459.5892494381,"l":95237.6729619624,"c":96504.9440391754,"v":418557.722809366,"t":1726840800}
+{"o":96504.9440391754,"h":97114.4449981702,"l":95809.1347736807,"c":96537.1379567799,"v":302645.5952811617,"t":1726844400}
+{"o":96537.1379567799,"h":96968.26507603,"l":95989.9147771167,"c":96410.4179490766,"v":263385.5062028056,"t":1726848000}
+{"o":96410.4179490766,"h":96618.3387859293,"l":95139.0881087009,"c":95228.1176390046,"v":313608.6139185239,"t":1726851600}
+{"o":95228.1176390046,"h":98661.7801126564,"l":94530.8309885516,"c":98545.1453922797,"v":280603.1646580089,"t":1726855200}
+{"o":98545.1453922797,"h":99306.5545487438,"l":98354.9212657141,"c":98838.0683267472,"v":216469.533558083,"t":1726858800}
+{"o":98838.0683267472,"h":99265.1696383457,"l":98098.7520070321,"c":98286.4558761379,"v":176212.9270634223,"t":1726862400}
+{"o":98286.4558761379,"h":99488.5639132985,"l":98258.4464657868,"c":98697.3852696402,"v":232677.7401503889,"t":1726866000}
+{"o":98697.3852696402,"h":99048.3973298782,"l":97838.0504597194,"c":98050.8205452472,"v":159089.4673334328,"t":1726869600}
+{"o":98050.8205452472,"h":98057.5416217566,"l":97455.1917394904,"c":97685.8571751642,"v":180767.9549046926,"t":1726873200}
+{"o":97685.8571751642,"h":98606.6051115688,"l":96974.8937780573,"c":98024.4827091853,"v":286994.9944794967,"t":1726876800}
+{"o":98024.4827091853,"h":98199.8644165046,"l":96802.3623974034,"c":96874.4521617756,"v":228545.2161299629,"t":1726880400}
+{"o":96874.4521617756,"h":97205.7614010832,"l":96584.7277799295,"c":96989.8698708556,"v":204232.3213535952,"t":1726884000}
+{"o":96989.8698708556,"h":97680.3287318367,"l":96857.2431647518,"c":97305.8303202033,"v":187484.9573814929,"t":1726887600}
+{"o":97305.8303202033,"h":99585.7030405751,"l":96363.4566329456,"c":98991.473642727,"v":208809.7696662037,"t":1726891200}
+{"o":98991.473642727,"h":99489.6027349747,"l":97702.7811623465,"c":98572.381053583,"v":213292.5454453903,"t":1726894800}
+{"o":98572.381053583,"h":99403.6546075813,"l":98403.4657077457,"c":99185.2968546341,"v":162883.6874240669,"t":1726898400}
+{"o":99185.2968546341,"h":99783.4324106094,"l":98327.0871119389,"c":98812.7934136067,"v":156672.1965623419,"t":1726902000}
+{"o":98812.7934136067,"h":99181.3316864554,"l":98495.0606330761,"c":98604.6941424788,"v":141522.2828707052,"t":1726905600}
+{"o":98604.6941424788,"h":99022.387482729,"l":98536.4024491847,"c":98849.8228044079,"v":151862.3619085297,"t":1726909200}
+{"o":98849.8228044079,"h":98894.4106149466,"l":98161.0142427315,"c":98437.4852812997,"v":140531.9146534171,"t":1726912800}
+{"o":98437.4852812997,"h":98759.4084254685,"l":98355.9981126477,"c":98665.3840047658,"v":147581.129496637,"t":1726916400}
+{"o":98665.3840047658,"h":98862.3461097009,"l":98353.9504517354,"c":98848.5390460846,"v":124117.1880499788,"t":1726920000}
+{"o":98848.5390460846,"h":99631.7858240033,"l":98538.2296131485,"c":99548.7713853988,"v":168734.6176184473,"t":1726923600}
+{"o":99548.7713853988,"h":100165.9506531373,"l":99381.8964586885,"c":99907.5450931765,"v":222932.3178818364,"t":1726927200}
+{"o":99907.5450931765,"h":99951.4224482258,"l":98846.6672150232,"c":98989.5668146519,"v":213691.679556611,"t":1726930800}
+{"o":98989.5668146519,"h":99330.1345761424,"l":98695.205119881,"c":99126.3419563166,"v":303460.7054913969,"t":1726934400}
+{"o":99126.3419563166,"h":99559.6074563647,"l":98912.788077637,"c":99306.2758018036,"v":204255.1743302244,"t":1726938000}
+{"o":99306.2758018036,"h":99749.2547054901,"l":99053.4997992542,"c":99064.1577452355,"v":182793.0825534731,"t":1726941600}
+{"o":99064.1577452355,"h":99326.4788916693,"l":98726.4766563784,"c":98788.6441854421,"v":267970.8137848764,"t":1726945200}
+{"o":98788.6441854421,"h":99117.9013868248,"l":98712.8039003993,"c":98947.4939743982,"v":159827.3886706595,"t":1726948800}
+{"o":98947.4939743982,"h":99333.4944965544,"l":98809.1146283811,"c":99104.9883852707,"v":151622.3506345803,"t":1726952400}
+{"o":99104.9883852707,"h":99600.7064468146,"l":99084.5040963894,"c":99600.7064468146,"v":129999.6276699187,"t":1726956000}
+{"o":99600.7064468146,"h":100448.0465384067,"l":99395.2790540584,"c":100150.6678059379,"v":170434.7524506552,"t":1726959600}
+{"o":100150.6678059379,"h":100508.3295066639,"l":99325.1849277965,"c":99837.8218873983,"v":196936.7710134303,"t":1726963200}
+{"o":99837.8218873983,"h":99855.5330315987,"l":99015.3471089087,"c":99132.045965792,"v":149641.6209865331,"t":1726966800}
+{"o":99132.045965792,"h":99269.4529281083,"l":98613.6862843298,"c":98980.2553804375,"v":226767.0222896033,"t":1726970400}
+{"o":98980.2553804375,"h":99401.422082733,"l":98854.5430407213,"c":99296.42663088,"v":149503.7688198484,"t":1726974000}
+{"o":99296.42663088,"h":99887.1144768698,"l":98355.4256848306,"c":98659.8915335171,"v":154513.5870767329,"t":1726977600}
+{"o":98659.8915335171,"h":98697.5875230658,"l":97776.1833110678,"c":97816.3946241033,"v":157522.3047636373,"t":1726981200}
+{"o":97816.3946241033,"h":98068.5613757914,"l":97266.0907680398,"c":97368.1040618409,"v":138076.9036440523,"t":1726984800}
+{"o":97368.1040618409,"h":98898.2826150547,"l":97289.4210989195,"c":98898.2826150547,"v":117024.1598243802,"t":1726988400}
+{"o":98898.2826150547,"h":99172.2809361112,"l":98702.129685296,"c":98962.5948117327,"v":145264.5691577633,"t":1726992000}
+{"o":98962.5948117327,"h":99005.7909679761,"l":97414.8462873338,"c":97428.1956975796,"v":219188.5499591023,"t":1726995600}
+{"o":97428.1956975796,"h":97802.3911095162,"l":97031.1724393014,"c":97469.0286558879,"v":162343.667043581,"t":1726999200}
+{"o":97469.0286558879,"h":97540.3311866698,"l":96845.5581607117,"c":97336.6767755519,"v":167396.3010342932,"t":1727002800}
+{"o":97336.6767755519,"h":97554.1110167152,"l":97054.2804685785,"c":97299.140808549,"v":148256.9976332527,"t":1727006400}
+{"o":97299.140808549,"h":99079.1855522303,"l":96302.0958656013,"c":98190.0654557456,"v":180627.1869954279,"t":1727010000}
+{"o":98190.0654557456,"h":98490.7473200258,"l":97472.4696047518,"c":97955.3916926657,"v":216768.4120656363,"t":1727013600}
+{"o":97955.3916926657,"h":98303.5899887611,"l":97762.5291124894,"c":97818.7978923832,"v":189659.4523588106,"t":1727017200}
+{"o":97818.7978923832,"h":99536.9114554133,"l":97318.8621200589,"c":99331.2027809502,"v":188028.8172013552,"t":1727020800}
+{"o":99331.2027809502,"h":100623.3087532873,"l":99312.568915582,"c":100358.9575648946,"v":217258.0713883371,"t":1727024400}
+{"o":100358.9575648946,"h":100376.5560667095,"l":99471.118995212,"c":99740.1028436421,"v":170469.5590933667,"t":1727028000}
+{"o":99740.1028436421,"h":100245.8352142904,"l":99146.8939441572,"c":100086.7692090554,"v":173099.7438767911,"t":1727031600}
+{"o":100086.7692090554,"h":100478.2815379302,"l":99814.6171769601,"c":99912.4056722402,"v":203193.3004005073,"t":1727035200}
+{"o":99912.4056722402,"h":100316.0048907262,"l":98090.1307727607,"c":98185.0794030355,"v":227774.7137578554,"t":1727038800}
+{"o":98185.0794030355,"h":100841.8686767111,"l":95944.3365061456,"c":98887.0466715988,"v":443604.2067142695,"t":1727042400}
+{"o":98887.0466715988,"h":99049.9765427156,"l":98007.27992233,"c":98302.3665764674,"v":249720.7093634137,"t":1727046000}
+{"o":98302.3665764674,"h":99546.3150497863,"l":96618.3606768117,"c":98925.6880793938,"v":363786.5718500181,"t":1727049600}
+{"o":98925.6880793938,"h":100251.5757429866,"l":98813.5357737307,"c":99693.6833763572,"v":366701.9558842335,"t":1727053200}
+{"o":99693.6833763572,"h":99895.8416367748,"l":99124.6172677934,"c":99699.8704826244,"v":229042.3209343755,"t":1727056800}
+{"o":99699.8704826244,"h":101652.7125754269,"l":99630.4179792143,"c":100438.0477389717,"v":361694.4066299315,"t":1727060400}
+{"o":100438.0477389717,"h":100730.1167476539,"l":99596.9324334845,"c":99918.8212502055,"v":225971.4686133938,"t":1727064000}
+{"o":99918.8212502055,"h":100013.7625176671,"l":99230.6894716487,"c":99681.9970077272,"v":207053.6791386901,"t":1727067600}
+{"o":99681.9970077272,"h":100123.1806129873,"l":97824.8950800553,"c":98173.2271696747,"v":189849.4968465608,"t":1727071200}
+{"o":98173.2271696747,"h":98252.1743346512,"l":96964.1464134288,"c":97211.2435707385,"v":260619.9883283095,"t":1727074800}
+{"o":97211.2435707385,"h":97283.3385006547,"l":95811.6210647637,"c":95988.8740558167,"v":306850.0567207352,"t":1727078400}
+{"o":95988.8740558167,"h":96891.303609341,"l":95930.1528782343,"c":96707.2267833155,"v":289260.9325213977,"t":1727082000}
+{"o":96707.2267833155,"h":98735.8095828063,"l":95848.1905368444,"c":98094.9391992551,"v":257752.2198295562,"t":1727085600}
+{"o":98094.9391992551,"h":98234.1211605168,"l":97534.9124221904,"c":97916.5910362292,"v":230592.9579009931,"t":1727089200}
+{"o":97916.5910362292,"h":97974.9358248809,"l":97247.5468561191,"c":97606.4965480049,"v":247902.5509685866,"t":1727092800}
+{"o":97606.4965480049,"h":98069.9086868281,"l":97246.2899093373,"c":97584.2054151906,"v":322163.4182061571,"t":1727096400}
+{"o":97584.2054151906,"h":99177.5105291921,"l":97405.9773714653,"c":98043.1059107587,"v":433467.0809309945,"t":1727100000}
+{"o":98043.1059107587,"h":98848.4805461623,"l":96555.31642033,"c":97585.5031265864,"v":320594.4815774839,"t":1727103600}
+{"o":97585.5031265864,"h":98088.5591987994,"l":96728.8109943963,"c":96855.331017539,"v":364144.5642686766,"t":1727107200}
+{"o":96855.331017539,"h":97207.9909602816,"l":96562.8270145067,"c":97043.4892670191,"v":268969.0269662588,"t":1727110800}
+{"o":97043.4892670191,"h":98322.4834729861,"l":96996.6197920836,"c":98075.826988633,"v":219345.7867523902,"t":1727114400}
+{"o":98075.826988633,"h":98263.6517983579,"l":97560.4958710034,"c":97655.6374478357,"v":277145.2179220399,"t":1727118000}
+{"o":97655.6374478357,"h":97918.7472853324,"l":97456.3859581899,"c":97693.3034082662,"v":232167.9402287941,"t":1727121600}
+{"o":97693.3034082662,"h":98355.176831857,"l":97113.4349307686,"c":98210.9393398095,"v":487689.0916307833,"t":1727125200}
+{"o":98210.9393398095,"h":98469.1533750314,"l":97916.8205858898,"c":98392.3747894887,"v":231446.9953544448,"t":1727128800}
+{"o":98392.3747894887,"h":98942.9850471279,"l":98137.5793621477,"c":98657.5454860021,"v":201915.6408377808,"t":1727132400}
+{"o":98657.5454860021,"h":98940.0822462933,"l":97518.6990651879,"c":98040.9420750844,"v":343941.0741156017,"t":1727136000}
+{"o":98040.9420750844,"h":98918.5278594812,"l":97554.3120634804,"c":98418.0402962311,"v":313424.570417855,"t":1727139600}
+{"o":98418.0402962311,"h":99994.1380958984,"l":97672.5441808744,"c":99890.428132706,"v":368276.5522910785,"t":1727143200}
+{"o":99890.428132706,"h":100055.2284772698,"l":99360.53873987,"c":99876.035291709,"v":259692.0571185666,"t":1727146800}
+{"o":99876.035291709,"h":100268.6730736798,"l":97505.1753394495,"c":97657.2473460652,"v":232438.3060554551,"t":1727150400}
+{"o":97657.2473460652,"h":98323.3281489997,"l":97556.8729414911,"c":98093.3606580975,"v":233087.8931824499,"t":1727154000}
+{"o":98093.3606580975,"h":98386.441681825,"l":97771.77785511,"c":98094.9612198957,"v":213561.6566788736,"t":1727157600}
+{"o":98094.9612198957,"h":98813.5413601738,"l":97974.809338668,"c":98674.4940454644,"v":229577.0166037941,"t":1727161200}
+{"o":98674.4940454644,"h":99777.9819183468,"l":97070.2679027611,"c":97905.435740818,"v":344157.9205662491,"t":1727164800}
+{"o":97905.435740818,"h":98166.9595743065,"l":96504.6569906012,"c":96536.7877356749,"v":269539.654021175,"t":1727168400}
+{"o":96536.7877356749,"h":96946.6559269719,"l":96383.2751731337,"c":96645.4233317196,"v":236457.8320929542,"t":1727172000}
+{"o":96645.4233317196,"h":98128.6040886694,"l":96151.3440137101,"c":97914.3521642486,"v":251792.8768569092,"t":1727175600}
+{"o":97914.3521642486,"h":99150.1948528766,"l":97210.0170881735,"c":97796.6988147243,"v":300187.1532608921,"t":1727179200}
+{"o":97796.6988147243,"h":98583.3003589877,"l":97557.8495310768,"c":97851.7765383325,"v":331132.1228917178,"t":1727182800}
+{"o":97851.7765383325,"h":97902.9325993345,"l":95721.6947739263,"c":96740.2623333516,"v":611400.8198724489,"t":1727186400}
+{"o":96740.2623333516,"h":97030.8573142596,"l":96203.3741776189,"c":96585.0288656314,"v":307901.5749461979,"t":1727190000}
+{"o":96585.0288656314,"h":97351.692984305,"l":96478.9248274905,"c":97222.9586527085,"v":336565.217925279,"t":1727193600}
+{"o":97222.9586527085,"h":98541.7659594049,"l":97128.8020616344,"c":97861.6762457761,"v":459107.3702044719,"t":1727197200}
+{"o":97861.6762457761,"h":98524.8692250846,"l":97298.2018020711,"c":98020.2849147612,"v":342956.9671248409,"t":1727200800}
+{"o":98020.2849147612,"h":99532.3867009699,"l":97745.5864249065,"c":98929.9114388834,"v":342494.6980122506,"t":1727204400}
+{"o":98929.9114388834,"h":99754.3703453586,"l":98688.2821952292,"c":98957.9660457619,"v":505433.0559417877,"t":1727208000}
+{"o":98957.9660457619,"h":99253.8551893314,"l":98688.3318195458,"c":99099.580236527,"v":296826.1472093279,"t":1727211600}
+{"o":99099.580236527,"h":102579.3001104198,"l":95631.2579682513,"c":98609.0230637237,"v":560068.3150329224,"t":1727215200}
+{"o":98609.0230637237,"h":98914.6381959035,"l":97879.6933207607,"c":98144.7943024682,"v":403159.2187412931,"t":1727218800}
+{"o":98144.7943024682,"h":98678.2877587186,"l":97480.7684121451,"c":97643.7564884247,"v":332833.4641598823,"t":1727222400}
+{"o":97643.7564884247,"h":98889.1869357425,"l":96924.3713137796,"c":97370.9924414066,"v":360529.8594213178,"t":1727226000}
+{"o":97370.9924414066,"h":97519.8165176334,"l":96733.9308982238,"c":96767.7473139089,"v":328932.2592096272,"t":1727229600}
+{"o":96767.7473139089,"h":98004.0128015395,"l":96458.0823845225,"c":97690.5842310518,"v":282089.2439832627,"t":1727233200}
+{"o":97690.5842310518,"h":97819.5035983262,"l":96786.1401398661,"c":96800.7062265409,"v":364806.6307171692,"t":1727236800}
+{"o":96800.7062265409,"h":97233.2925845999,"l":96518.8222295215,"c":96568.1871815828,"v":304930.3226918795,"t":1727240400}
+{"o":96568.1871815828,"h":96717.0995896649,"l":96021.1582371814,"c":96227.8416322748,"v":326577.2737712038,"t":1727244000}
+{"o":96227.8416322748,"h":96387.0916038309,"l":95542.0425975131,"c":96225.0680852224,"v":303468.5614179493,"t":1727247600}
+{"o":96225.0680852224,"h":96641.9130782492,"l":96159.8453263903,"c":96561.6565200328,"v":263801.3760315498,"t":1727251200}
+{"o":96561.6565200328,"h":96782.9163526579,"l":96236.2710591566,"c":96289.5545564772,"v":234251.6133456321,"t":1727254800}
+{"o":96289.5545564772,"h":96678.3003990972,"l":96018.708296125,"c":96404.6206162352,"v":304612.00625471,"t":1727258400}
+{"o":96404.6206162352,"h":97025.4033643792,"l":96324.2264296392,"c":97006.6568296706,"v":271355.967916473,"t":1727262000}
+{"o":97006.6568296706,"h":97039.7653030456,"l":96277.9921089208,"c":96332.7023252014,"v":273738.1447116752,"t":1727265600}
+{"o":96332.7023252014,"h":96965.488464959,"l":96190.701320857,"c":96872.7633343163,"v":374773.8168404454,"t":1727269200}
+{"o":96872.7633343163,"h":97613.8937414469,"l":96790.410296498,"c":97528.4413486911,"v":717502.1836413302,"t":1727272800}
+{"o":97528.4413486911,"h":98290.204498198,"l":96599.3888471312,"c":96651.5006750919,"v":510573.0065744256,"t":1727276400}
+{"o":96651.5006750919,"h":97647.5676049061,"l":96540.952246398,"c":97355.2366340201,"v":542435.6046440329,"t":1727280000}
+{"o":97355.2366340201,"h":97489.0159850265,"l":95653.7979658046,"c":96013.1745329169,"v":485257.4523724749,"t":1727283600}
+{"o":96013.1745329169,"h":96753.7494596614,"l":95894.6937801412,"c":96735.4733633943,"v":366620.6997161565,"t":1727287200}
+{"o":96735.4733633943,"h":97141.480166952,"l":96312.5271172699,"c":96371.057191031,"v":385071.1675136241,"t":1727290800}
+{"o":96371.057191031,"h":96965.6460454967,"l":96371.057191031,"c":96555.6641707105,"v":396949.5185274665,"t":1727294400}
+{"o":96555.6641707105,"h":96632.1584109889,"l":96027.428441894,"c":96113.0802966918,"v":357448.4795260096,"t":1727298000}
+{"o":96113.0802966918,"h":96194.4893230986,"l":95401.0834817943,"c":95835.6959874224,"v":428967.6340359729,"t":1727301600}
+{"o":95835.6959874224,"h":99062.0369837117,"l":94623.1020062692,"c":98210.6759590167,"v":447676.321911485,"t":1727305200}
+{"o":98210.6759590167,"h":98688.2773971828,"l":97250.7738980875,"c":97763.5904834367,"v":436162.7863057586,"t":1727308800}
+{"o":97763.5904834367,"h":98726.4115240816,"l":97524.4803797619,"c":98693.1149267866,"v":416691.1386899637,"t":1727312400}
+{"o":98693.1149267866,"h":99318.7794298795,"l":98589.9978245236,"c":99292.095059475,"v":453283.1583278814,"t":1727316000}
+{"o":99292.095059475,"h":99506.9718348538,"l":98945.294788489,"c":99256.9180832558,"v":361433.2154321672,"t":1727319600}
+{"o":99256.9180832558,"h":99418.2571355072,"l":98910.7773749604,"c":99142.007170073,"v":305016.0432821899,"t":1727323200}
+{"o":99142.007170073,"h":100006.2877239298,"l":97004.8227620176,"c":97757.5017729294,"v":372611.2055867286,"t":1727326800}
+{"o":97757.5017729294,"h":98596.7702481084,"l":97068.1674821192,"c":97557.2226146186,"v":427462.8452844884,"t":1727330400}
+{"o":97557.2226146186,"h":98382.8217357622,"l":97482.6579918139,"c":98284.3233927853,"v":356378.7380649479,"t":1727334000}
+{"o":98284.3233927853,"h":98427.3408803871,"l":97656.4276738608,"c":97746.4440819427,"v":339118.0453943858,"t":1727337600}
+{"o":97746.4440819427,"h":98092.2914348924,"l":97467.6260072858,"c":97612.824363461,"v":314386.569863423,"t":1727341200}
+{"o":97612.824363461,"h":99326.0845854159,"l":97560.1907689507,"c":98944.4997749781,"v":375760.664113697,"t":1727344800}
+{"o":98944.4997749781,"h":99196.7322462244,"l":98531.4183830662,"c":99055.4397451639,"v":382495.816693144,"t":1727348400}
+{"o":99055.4397451639,"h":99533.2113966673,"l":97882.7412353439,"c":97923.5595578146,"v":386225.8382016562,"t":1727352000}
+{"o":97923.5595578146,"h":98206.3120850986,"l":97304.2838748967,"c":97760.8817297547,"v":492452.2346562902,"t":1727355600}
+{"o":97760.8817297547,"h":100145.133329408,"l":97703.7377741854,"c":98612.0727046736,"v":863570.7516838586,"t":1727359200}
+{"o":98612.0727046736,"h":101593.7999730106,"l":95439.0455097264,"c":98031.0939208489,"v":863162.8727609646,"t":1727362800}
+{"o":98031.0939208489,"h":98772.4593558286,"l":97133.8051882025,"c":97156.4376886772,"v":689253.0247007236,"t":1727366400}
+{"o":97156.4376886772,"h":97886.9493492898,"l":92880.0908039696,"c":96343.3155829029,"v":597723.5188509558,"t":1727370000}
+{"o":96343.3155829029,"h":97212.4676754853,"l":96166.191999538,"c":97029.3234229842,"v":474596.8015886923,"t":1727373600}
+{"o":97029.3234229842,"h":98771.4922013933,"l":96282.6133803959,"c":97870.3463062176,"v":390281.0335720592,"t":1727377200}
+{"o":97870.3463062176,"h":99003.9984977165,"l":97170.3082017503,"c":98053.8685809619,"v":589705.9720006778,"t":1727380800}
+{"o":98053.8685809619,"h":98923.0760968739,"l":97989.9378719861,"c":98634.3130197169,"v":447016.7216174508,"t":1727384400}
+{"o":98634.3130197169,"h":99213.5691306927,"l":97157.6942777365,"c":97748.8020358071,"v":404425.2945591059,"t":1727388000}
+{"o":97748.8020358071,"h":98260.8777221314,"l":96272.9470765056,"c":97445.5877577317,"v":417931.029833481,"t":1727391600}
+{"o":97445.5877577317,"h":97996.5565936314,"l":96564.9582101757,"c":97458.0364008504,"v":488065.6221299553,"t":1727395200}
+{"o":97458.0364008504,"h":97464.9079381271,"l":96230.5168099089,"c":96613.7428884926,"v":420164.5671344475,"t":1727398800}
+{"o":96613.7428884926,"h":96860.5010370726,"l":96002.6019408515,"c":96196.0019279887,"v":423399.234795135,"t":1727402400}
+{"o":96196.0019279887,"h":97581.8532632723,"l":96042.0441764836,"c":97531.4228787191,"v":540126.4966041475,"t":1727406000}
+{"o":97531.4228787191,"h":98481.7948503654,"l":97474.5960042019,"c":98262.0349965787,"v":496662.8737945142,"t":1727409600}
+{"o":98262.0349965787,"h":98620.6584648361,"l":97810.9178037492,"c":98532.0047894564,"v":467875.1042523632,"t":1727413200}
+{"o":98532.0047894564,"h":99515.465085473,"l":96565.8309247012,"c":96879.1200681298,"v":590546.628551217,"t":1727416800}
+{"o":96879.1200681298,"h":97632.9323878263,"l":96342.9250048381,"c":96731.8234679874,"v":451743.0178053748,"t":1727420400}
+{"o":96731.8234679874,"h":97637.9191641457,"l":96462.0277034733,"c":96993.7392026835,"v":518231.5873607571,"t":1727424000}
+{"o":96993.7392026835,"h":97593.103395339,"l":96656.2177856422,"c":96733.2960000409,"v":500755.213328662,"t":1727427600}
+{"o":96733.2960000409,"h":98337.9773628223,"l":95588.3679874938,"c":96610.1388120996,"v":465344.577410055,"t":1727431200}
+{"o":96610.1388120996,"h":97024.4301166468,"l":96358.1761566084,"c":96616.3436803721,"v":390180.9828505581,"t":1727434800}
+{"o":96616.3436803721,"h":97570.4713060442,"l":96300.5200481079,"c":97379.4258050312,"v":544726.1871329282,"t":1727438400}
+{"o":97379.4258050312,"h":97453.4322761224,"l":96388.5238959446,"c":97208.7323385665,"v":556243.4643775661,"t":1727442000}
+{"o":97208.7323385665,"h":99717.2208937174,"l":97018.5141826366,"c":99074.8030798612,"v":1026316.7560613914,"t":1727445600}
+{"o":99074.8030798612,"h":99874.8009248197,"l":96121.0210764323,"c":96326.0865806098,"v":917019.1723374588,"t":1727449200}
+{"o":96326.0865806098,"h":98137.4039564943,"l":95646.862678498,"c":97984.2129565448,"v":816525.3762647415,"t":1727452800}
+{"o":97984.2129565448,"h":98706.6486547744,"l":96574.3374101844,"c":97741.997354846,"v":683233.4471152714,"t":1727456400}
+{"o":97741.997354846,"h":98115.7817247459,"l":97265.0590243178,"c":98105.5828740387,"v":559202.8754324021,"t":1727460000}
+{"o":98105.5828740387,"h":98317.9554415933,"l":97329.2851875173,"c":97562.7959879261,"v":539234.3791280625,"t":1727463600}
+{"o":97562.7959879261,"h":98134.2159054875,"l":97384.959948265,"c":97837.4346227347,"v":491385.3791924582,"t":1727467200}
+{"o":97837.4346227347,"h":98041.6110482012,"l":96664.3249616569,"c":96796.5194504277,"v":446361.6912742486,"t":1727470800}
+{"o":96796.5194504277,"h":97185.0992255556,"l":96650.0097862241,"c":97019.664998994,"v":446330.0268570545,"t":1727474400}
+{"o":97019.664998994,"h":97167.5711565191,"l":96642.6109138043,"c":96787.3638688057,"v":368065.8505713277,"t":1727478000}
+{"o":96787.3638688057,"h":97173.7948314127,"l":96750.4593966304,"c":97110.6946321639,"v":362496.386714917,"t":1727481600}
+{"o":97110.6946321639,"h":97356.5134120653,"l":96840.468459478,"c":97337.9098274336,"v":401722.6366860103,"t":1727485200}
+{"o":97337.9098274336,"h":97878.6812048989,"l":95760.9316213096,"c":96582.6302313907,"v":493540.9856251774,"t":1727488800}
+{"o":96582.6302313907,"h":96914.64490296,"l":96288.6298816834,"c":96589.8164203361,"v":443593.4983954348,"t":1727492400}
+{"o":96589.8164203361,"h":96738.8774321174,"l":96297.8126868159,"c":96430.4317281196,"v":321951.8935981558,"t":1727496000}
+{"o":96430.4317281196,"h":98323.3381948361,"l":95938.2859893898,"c":97723.1412427371,"v":324502.6814542782,"t":1727499600}
+{"o":97723.1412427371,"h":98706.1938547291,"l":96834.2825258169,"c":97748.3007271364,"v":370137.5684801338,"t":1727503200}
+{"o":97748.3007271364,"h":98028.3888337148,"l":97461.3332461554,"c":97701.7927963689,"v":340011.1412627475,"t":1727506800}
+{"o":97701.7927963689,"h":98158.5203848867,"l":97039.3375335201,"c":97465.4916103849,"v":463339.0928907052,"t":1727510400}
+{"o":97465.4916103849,"h":98406.8031844015,"l":96049.0181980923,"c":97151.5859466127,"v":430128.000278142,"t":1727514000}
+{"o":97151.5859466127,"h":97624.6473787446,"l":96289.6324415821,"c":96889.4464483828,"v":393698.6311983294,"t":1727517600}
+{"o":96889.4464483828,"h":98309.9749827251,"l":96343.0787065539,"c":97450.6645767348,"v":454395.6727607796,"t":1727521200}
+{"o":97450.6645767348,"h":98174.0634058976,"l":97024.7681301094,"c":97499.1461851148,"v":426530.7361193915,"t":1727524800}
+{"o":97499.1461851148,"h":97621.1884998756,"l":97006.6204549531,"c":97491.7959654439,"v":360270.4995033076,"t":1727528400}
+{"o":97491.7959654439,"h":98135.1631167519,"l":96137.0783615099,"c":96952.9987625069,"v":442781.5378341247,"t":1727532000}
+{"o":96952.9987625069,"h":96994.7405486373,"l":96253.2732668481,"c":96338.186951587,"v":387781.3405847884,"t":1727535600}
+{"o":96338.186951587,"h":97843.3233685778,"l":96018.4698393178,"c":97062.2205023033,"v":464346.8016902477,"t":1727539200}
+{"o":97062.2205023033,"h":97558.2256949212,"l":96975.9102274259,"c":97172.5536729882,"v":437607.6712286535,"t":1727542800}
+{"o":97172.5536729882,"h":97480.4661498083,"l":97015.2116512767,"c":97084.3104839728,"v":397069.37788292,"t":1727546400}
+{"o":97084.3104839728,"h":97324.3726540601,"l":97011.931826505,"c":97142.7135962495,"v":381474.481415576,"t":1727550000}
+{"o":97142.7135962495,"h":97343.7975885643,"l":96958.6252573483,"c":96985.4499108565,"v":329432.2359094072,"t":1727553600}
+{"o":96985.4499108565,"h":97131.5525162661,"l":96438.9126012662,"c":97094.5141397485,"v":433629.7737538541,"t":1727557200}
+{"o":97094.5141397485,"h":97285.3055466404,"l":96804.5850677403,"c":97121.778126849,"v":312082.3434097695,"t":1727560800}
+{"o":97121.778126849,"h":97276.9842343926,"l":96787.7883201825,"c":97161.3775609956,"v":311399.8665866589,"t":1727564400}
+{"o":97161.3775609956,"h":97723.3387381853,"l":96835.7678836984,"c":97156.6077162547,"v":486807.1260078779,"t":1727568000}
+{"o":97156.6077162547,"h":97944.5139452463,"l":97096.6639287278,"c":97880.6761205211,"v":430595.9354766253,"t":1727571600}
+{"o":97880.6761205211,"h":98372.803076845,"l":96670.0129091173,"c":96681.4244114105,"v":541270.0314680696,"t":1727575200}
+{"o":96681.4244114105,"h":97672.8688008456,"l":96261.7180011943,"c":97569.6738945707,"v":426408.3754768512,"t":1727578800}
+{"o":97569.6738945707,"h":97945.724801096,"l":96960.953943889,"c":97515.4663796329,"v":348642.0006131475,"t":1727582400}
+{"o":97515.4663796329,"h":98076.3971066133,"l":96885.661940581,"c":96885.661940581,"v":364870.7562602127,"t":1727586000}
+{"o":96885.661940581,"h":97080.838703631,"l":96268.1052461642,"c":96411.8675804888,"v":389088.8385446587,"t":1727589600}
+{"o":96411.8675804888,"h":97645.4779292042,"l":96168.6184306914,"c":97353.4688564454,"v":406977.4780127114,"t":1727593200}
+{"o":97353.4688564454,"h":98016.5924416222,"l":97122.8865606807,"c":97657.1390420681,"v":385839.9023754366,"t":1727596800}
+{"o":97657.1390420681,"h":98099.8388234964,"l":97619.177796622,"c":97777.0403216263,"v":317595.2942413024,"t":1727600400}
+{"o":97777.0403216263,"h":98380.0901855209,"l":96596.554108781,"c":97725.1267362974,"v":356524.442312691,"t":1727604000}
+{"o":97725.1267362974,"h":98332.4362950738,"l":97318.7681374182,"c":97742.8170734263,"v":359366.6750391627,"t":1727607600}
+{"o":97742.8170734263,"h":98085.934664416,"l":96991.0379764771,"c":97047.1344280394,"v":463591.3210052581,"t":1727611200}
+{"o":97047.1344280394,"h":97893.9196890748,"l":96647.5968462071,"c":97741.5372716865,"v":518920.822529764,"t":1727614800}
+{"o":97741.5372716865,"h":98033.3407380714,"l":97220.3020787483,"c":97343.5631903996,"v":499836.0001109272,"t":1727618400}
+{"o":97343.5631903996,"h":97744.6088290947,"l":96427.1242531043,"c":96982.2110579473,"v":551397.5368138253,"t":1727622000}
+{"o":96982.2110579473,"h":97109.172298277,"l":96604.4536562279,"c":97068.7944588441,"v":462901.8065148604,"t":1727625600}
+{"o":97068.7944588441,"h":97540.1130867873,"l":97016.1917841146,"c":97238.1581374588,"v":405527.9168561244,"t":1727629200}
+{"o":97238.1581374588,"h":97616.4378677255,"l":97182.7479732882,"c":97412.0660894756,"v":353952.6382138729,"t":1727632800}
+{"o":97412.0660894756,"h":98472.2179947836,"l":96136.353804483,"c":97402.8167405609,"v":384952.566208203,"t":1727636400}
+{"o":97402.8167405609,"h":98772.7609485776,"l":96069.8755075549,"c":97884.0004321638,"v":635872.3915282675,"t":1727640000}
+{"o":97884.0004321638,"h":98815.2634895515,"l":97441.3407425396,"c":97792.9244642507,"v":500948.0072878716,"t":1727643600}
+{"o":97792.9244642507,"h":98254.8612938622,"l":97094.5736395499,"c":97138.1274069745,"v":457613.9592861627,"t":1727647200}
+{"o":97138.1274069745,"h":97290.5695982272,"l":96417.6926956741,"c":96800.4582639004,"v":398077.4883124625,"t":1727650800}
+{"o":96800.4582639004,"h":97575.1646062882,"l":95062.2505874698,"c":97134.5571759162,"v":578814.3251165543,"t":1727654400}
+{"o":97134.5571759162,"h":99264.1706417025,"l":96137.3584309741,"c":97199.0810180709,"v":555417.9676285703,"t":1727658000}
+{"o":97199.0810180709,"h":97529.9334262374,"l":96384.2519930631,"c":96441.8210321792,"v":565650.1845056691,"t":1727661600}
+{"o":96441.8210321792,"h":97237.0524436388,"l":95377.2936043497,"c":96761.1930929821,"v":480939.2706666883,"t":1727665200}
+{"o":96761.1930929821,"h":98536.0947034187,"l":95413.6189282893,"c":97708.5721583238,"v":328238.5553641362,"t":1727668800}
+{"o":97708.5721583238,"h":98330.4610822146,"l":95296.2077001301,"c":96862.7084910102,"v":305213.1170022044,"t":1727672400}
+{"o":96862.7084910102,"h":98570.8486126848,"l":95434.9097648186,"c":97053.2179812675,"v":374941.7206056006,"t":1727676000}
+{"o":97053.2179812675,"h":97865.5334066566,"l":96595.7649467008,"c":96836.9337887592,"v":336059.6738761549,"t":1727679600}
+{"o":96836.9337887592,"h":98988.5446893724,"l":96306.0279776347,"c":97452.9102775598,"v":346586.7285131267,"t":1727683200}
+{"o":97452.9102775598,"h":98203.3922797628,"l":96176.9037765194,"c":96224.2397080067,"v":481639.3072113661,"t":1727686800}
+{"o":96224.2397080067,"h":96489.2102373534,"l":95468.7850884997,"c":96160.193437637,"v":412116.5298431618,"t":1727690400}
+{"o":96160.193437637,"h":96989.9146446086,"l":95873.1107002931,"c":96959.6224090325,"v":387605.6719185915,"t":1727694000}
+{"o":96959.6224090325,"h":97767.4385689825,"l":96466.1212228218,"c":97642.6723861325,"v":395319.9612875561,"t":1727697600}
+{"o":97642.6723861325,"h":98022.2050407064,"l":94197.6667033035,"c":96575.7158917337,"v":636306.7237160499,"t":1727701200}
+{"o":96575.7158917337,"h":97092.84700128,"l":95479.4089552559,"c":96524.858237803,"v":554285.2388406061,"t":1727704800}
+{"o":96524.858237803,"h":99024.9355308221,"l":95125.6562653509,"c":96221.9863174822,"v":502754.0471316053,"t":1727708400}
+{"o":96221.9863174822,"h":96827.0136695453,"l":96144.6642665316,"c":96591.6137991004,"v":475226.8089392565,"t":1727712000}
+{"o":96591.6137991004,"h":97136.7704440453,"l":95878.2324595565,"c":97123.9971646817,"v":468607.0960985288,"t":1727715600}
+{"o":97123.9971646817,"h":97179.1632682549,"l":96091.1451747146,"c":96680.9693837695,"v":520594.6052631464,"t":1727719200}
+{"o":96680.9693837695,"h":96939.8423608898,"l":96163.6545292583,"c":96760.3973846191,"v":539672.574611697,"t":1727722800}
+{"o":96760.3973846191,"h":97924.9968351989,"l":96676.4859703855,"c":97818.3854991669,"v":633525.5007414937,"t":1727726400}
+{"o":97818.3854991669,"h":97956.1666278848,"l":95693.2742976145,"c":96243.9882236874,"v":379428.2187929278,"t":1727730000}
+{"o":96243.9882236874,"h":98173.062013236,"l":95406.3396163562,"c":96755.7711874114,"v":422895.4105244309,"t":1727733600}
+{"o":96755.7711874114,"h":98760.6297738333,"l":95058.3863914337,"c":96116.9349350356,"v":528167.3952265327,"t":1727737200}
+{"o":96116.9349350356,"h":97688.7140658881,"l":94973.2314986753,"c":97464.6010991701,"v":536167.7442532872,"t":1727740800}
+{"o":97464.6010991701,"h":97806.2174896385,"l":95831.0984726441,"c":96662.6097761335,"v":529461.657493513,"t":1727744400}
+{"o":96662.6097761335,"h":98514.3619906318,"l":95824.2025509822,"c":97590.028821606,"v":402861.6941784842,"t":1727748000}
+{"o":97590.028821606,"h":98473.8521446358,"l":95533.6188699813,"c":96754.8477813818,"v":389385.4652557246,"t":1727751600}
+{"o":96754.8477813818,"h":97271.2585632069,"l":95392.9752004144,"c":96581.6981279499,"v":444073.0093560931,"t":1727755200}
+{"o":96581.6981279499,"h":96651.3328468137,"l":96188.7607413347,"c":96436.8230038024,"v":368240.9771929931,"t":1727758800}
+{"o":96436.8230038024,"h":98093.952745835,"l":96436.8230038024,"c":97650.3487914103,"v":330893.1804740007,"t":1727762400}
+{"o":97650.3487914103,"h":97720.0561300218,"l":95828.1733111508,"c":96717.2055184157,"v":348951.8450007353,"t":1727766000}
+{"o":96717.2055184157,"h":96831.5139412456,"l":96206.8886117657,"c":96469.7819769386,"v":408311.7558463929,"t":1727769600}
+{"o":96469.7819769386,"h":98257.7680732652,"l":96338.2522422604,"c":97356.2785142192,"v":372288.7135459057,"t":1727773200}
+{"o":97356.2785142192,"h":97734.3822614982,"l":95426.3755332709,"c":96597.6581543369,"v":401571.0077357867,"t":1727776800}
+{"o":96597.6581543369,"h":96736.4806224996,"l":95509.166634237,"c":96184.7476217308,"v":330374.755406257,"t":1727780400}
+{"o":96184.7476217308,"h":96672.4064600996,"l":95207.4418195764,"c":96109.6645451738,"v":369488.0302362024,"t":1727784000}
+{"o":96109.6645451738,"h":99620.3991758426,"l":93853.7379134836,"c":97436.3614663573,"v":732685.4952683776,"t":1727787600}
+{"o":97436.3614663573,"h":98633.4784286618,"l":94999.65195562,"c":95568.8271829389,"v":941298.8209568652,"t":1727791200}
+{"o":95568.8271829389,"h":98761.1807876075,"l":90670.5063357883,"c":96187.7814052969,"v":1285415.8956177647,"t":1727794800}
+{"o":96187.7814052969,"h":99478.9923604904,"l":94195.4026855977,"c":98449.435578252,"v":900274.2028306088,"t":1727798400}
+{"o":98449.435578252,"h":101030.216398328,"l":91760.3632783095,"c":95749.1038100998,"v":1408067.8406910608,"t":1727802000}
+{"o":95749.1038100998,"h":98908.9477757592,"l":94730.8247212571,"c":97092.9051552474,"v":729432.4449190674,"t":1727805600}
+{"o":97092.9051552474,"h":98820.9493176491,"l":95690.0128059405,"c":96798.0132581697,"v":560839.8255457068,"t":1727809200}
+{"o":96798.0132581697,"h":97140.6364392228,"l":94704.7403215624,"c":96625.0263467018,"v":1013849.0764805265,"t":1727812800}
+{"o":96625.0263467018,"h":97469.9520654873,"l":95977.4251052265,"c":97364.088534331,"v":523088.4564037903,"t":1727816400}
+{"o":97364.088534331,"h":97364.088534331,"l":95748.3561809169,"c":96304.6460326874,"v":420851.5969294764,"t":1727820000}
+{"o":96304.6460326874,"h":96824.5097349469,"l":95047.4930489181,"c":96461.2984957602,"v":425233.2074882905,"t":1727823600}
+{"o":96461.2984957602,"h":97133.8654252729,"l":94668.5702938838,"c":96459.9966331763,"v":507444.1722121454,"t":1727827200}
+{"o":96459.9966331763,"h":97639.1647909832,"l":95683.9435302786,"c":97423.4270591605,"v":512993.819757227,"t":1727830800}
+{"o":97423.4270591605,"h":98251.2298139626,"l":97123.716486534,"c":98206.2115277562,"v":410709.8955219059,"t":1727834400}
+{"o":98206.2115277562,"h":98668.4472471336,"l":98012.3562323716,"c":98119.2737712175,"v":389414.0505393405,"t":1727838000}
+{"o":98119.2737712175,"h":98138.5194890791,"l":97633.0444801977,"c":97739.8095781263,"v":344584.8047211455,"t":1727841600}
+{"o":97739.8095781263,"h":98073.127851111,"l":95332.0793142478,"c":96279.1991433011,"v":379461.6558907918,"t":1727845200}
+{"o":96279.1991433011,"h":99332.4445715881,"l":93860.0632903973,"c":96014.307155842,"v":492432.7707097748,"t":1727848800}
+{"o":96014.307155842,"h":96273.1622855167,"l":95559.7221993254,"c":95638.4878653548,"v":409098.396324633,"t":1727852400}
+{"o":95638.4878653548,"h":96103.4108129889,"l":95254.6438539653,"c":95833.1032158829,"v":423584.8590046134,"t":1727856000}
+{"o":95833.1032158829,"h":98694.0965885885,"l":94335.5267609717,"c":96724.371834145,"v":531768.7779774304,"t":1727859600}
+{"o":96724.371834145,"h":98412.2477060968,"l":96364.8034258677,"c":96597.5903246097,"v":464297.9186635615,"t":1727863200}
+{"o":96597.5903246097,"h":99075.6923462209,"l":96178.124111993,"c":97622.6317978466,"v":480109.8627552761,"t":1727866800}
+{"o":97622.6317978466,"h":97684.4699090368,"l":95977.3358297989,"c":96197.6697709985,"v":588582.8454799355,"t":1727870400}
+{"o":96197.6697709985,"h":99672.3302885929,"l":95385.0329722678,"c":98931.4352532723,"v":677367.1635594112,"t":1727874000}
+{"o":98931.4352532723,"h":99622.6816560119,"l":95240.7131296986,"c":96178.0453194,"v":818027.0286816261,"t":1727877600}
+{"o":96178.0453194,"h":97797.5838411247,"l":95758.5989023244,"c":97299.4817421043,"v":681595.9668469803,"t":1727881200}
+{"o":97299.4817421043,"h":99254.5695310107,"l":96253.7355586955,"c":97044.3666643472,"v":873207.7912906524,"t":1727884800}
+{"o":97044.3666643472,"h":97243.3645088588,"l":96212.3479693312,"c":96801.0017494623,"v":887540.380510751,"t":1727888400}
+{"o":96801.0017494623,"h":99530.1837114941,"l":94420.0172427176,"c":96446.8172241179,"v":888198.1170414262,"t":1727892000}
+{"o":96446.8172241179,"h":99189.4059542917,"l":92188.6346451891,"c":97199.6126057006,"v":1194061.5349552198,"t":1727895600}
+{"o":97199.6126057006,"h":98279.9587435016,"l":93535.0232799182,"c":95041.5254821315,"v":778767.3189685113,"t":1727899200}
+{"o":95041.5254821315,"h":97103.6564971446,"l":94296.8886104703,"c":96611.0700703795,"v":455207.3733943683,"t":1727902800}
+{"o":96611.0700703795,"h":97156.4699189863,"l":95658.6905968364,"c":97156.4699189863,"v":449652.4366359647,"t":1727906400}
+{"o":97156.4699189863,"h":97238.952067679,"l":96201.1078402573,"c":96214.1289543162,"v":338701.7764595553,"t":1727910000}
+{"o":96214.1289543162,"h":97254.1130492854,"l":94682.3617721747,"c":96756.8751135927,"v":648783.0906135367,"t":1727913600}
+{"o":96756.8751135927,"h":97756.6831137559,"l":96498.4270203403,"c":97045.738273196,"v":509160.4704588836,"t":1727917200}
+{"o":97045.738273196,"h":97942.3071563777,"l":96455.3953408667,"c":97089.3563493255,"v":417121.9906785153,"t":1727920800}
+{"o":97089.3563493255,"h":98331.7022533286,"l":95346.255515222,"c":96903.50933745,"v":388890.3091377213,"t":1727924400}
+{"o":96903.50933745,"h":96913.7150158186,"l":96201.517615137,"c":96372.6973942055,"v":340688.2525948017,"t":1727928000}
+{"o":96372.6973942055,"h":97995.8896240232,"l":95644.4279368715,"c":96610.3598832402,"v":413149.3359636313,"t":1727931600}
+{"o":96610.3598832402,"h":97978.2779224707,"l":95547.8532140146,"c":96000.0365457333,"v":373979.461261179,"t":1727935200}
+{"o":96000.0365457333,"h":96306.5810833554,"l":94773.6276693538,"c":94836.6101365045,"v":504004.8862455036,"t":1727938800}
+{"o":94836.6101365045,"h":100028.9833213401,"l":92009.7897988435,"c":96349.5782351823,"v":663730.5185269745,"t":1727942400}
+{"o":96349.5782351823,"h":100360.5904909353,"l":94489.6270081308,"c":96754.8128782051,"v":631235.4092442971,"t":1727946000}
+{"o":96754.8128782051,"h":97480.7919166194,"l":95707.0086928012,"c":97449.0459139096,"v":399680.3719324669,"t":1727949600}
+{"o":97449.0459139096,"h":97647.3945135345,"l":96442.2969895303,"c":96532.2876757681,"v":402751.9982126787,"t":1727953200}
+{"o":96532.2876757681,"h":98073.3509527036,"l":95382.613597153,"c":97049.3486501039,"v":552610.9305192791,"t":1727956800}
+{"o":97049.3486501039,"h":98686.272068266,"l":95868.5705000784,"c":98011.0891023233,"v":758821.1356637954,"t":1727960400}
+{"o":98011.0891023233,"h":99161.5271190336,"l":96356.2601881621,"c":96425.5034873859,"v":827069.5266078236,"t":1727964000}
+{"o":96425.5034873859,"h":99799.3297421839,"l":95268.7892034064,"c":98109.2211860956,"v":867010.952267846,"t":1727967600}
+{"o":98109.2211860956,"h":99298.6790285581,"l":96528.8107947741,"c":97533.4628697342,"v":692268.2355083632,"t":1727971200}
+{"o":97533.4628697342,"h":98766.1774945836,"l":96862.6055142423,"c":98263.5586084675,"v":615598.2747506083,"t":1727974800}
+{"o":98263.5586084675,"h":98940.5456149814,"l":97051.972207781,"c":97716.9306784355,"v":538924.4101016237,"t":1727978400}
+{"o":97716.9306784355,"h":98690.5809376714,"l":96968.2859506014,"c":98652.6794086918,"v":484737.6028746059,"t":1727982000}
+{"o":98652.6794086918,"h":99388.3616762747,"l":97392.0828800915,"c":98138.2017146446,"v":401428.0439501082,"t":1727985600}
+{"o":98138.2017146446,"h":98939.2995869898,"l":97501.3954094257,"c":98838.2433966331,"v":397003.9424510149,"t":1727989200}
+{"o":98838.2433966331,"h":99093.0812163788,"l":98325.0082135637,"c":98724.1565486367,"v":339847.5993617777,"t":1727992800}
+{"o":98724.1565486367,"h":99111.577330607,"l":97979.3130294817,"c":98569.9844881699,"v":349430.0007283666,"t":1727996400}
+{"o":98569.9844881699,"h":99037.9981587419,"l":97995.0806891448,"c":98081.478501292,"v":453646.7973700379,"t":1728000000}
+{"o":98081.478501292,"h":99947.5354160449,"l":94985.6276166693,"c":97455.7809591855,"v":509662.1262139173,"t":1728003600}
+{"o":97455.7809591855,"h":98980.9987197054,"l":96887.466929641,"c":97650.4269207474,"v":388111.9758539078,"t":1728007200}
+{"o":97650.4269207474,"h":97753.750652398,"l":97079.7602714135,"c":97491.6972225581,"v":384291.8663681787,"t":1728010800}
+{"o":97491.6972225581,"h":98213.7361136982,"l":97491.6972225581,"c":97780.9283156632,"v":318713.3248509461,"t":1728014400}
+{"o":97780.9283156632,"h":99048.0703233726,"l":97660.6937775468,"c":98857.8035675333,"v":345109.5409521184,"t":1728018000}
+{"o":98857.8035675333,"h":99139.7968698191,"l":98231.4065562915,"c":98359.3872046151,"v":413284.4012090962,"t":1728021600}
+{"o":98359.3872046151,"h":99214.5101793407,"l":96271.0220920592,"c":97752.1930707973,"v":409636.4124001809,"t":1728025200}
+{"o":97752.1930707973,"h":98746.9818890646,"l":95302.6705229377,"c":96091.1777439369,"v":487015.4290694205,"t":1728028800}
+{"o":96091.1777439369,"h":96859.424597221,"l":95199.4483045685,"c":96350.5591158913,"v":414116.9821652915,"t":1728032400}
+{"o":96350.5591158913,"h":98413.5354193575,"l":95912.0369027752,"c":97329.6935943328,"v":327338.444280563,"t":1728036000}
+{"o":97329.6935943328,"h":97902.3911847628,"l":95618.3049970975,"c":96099.9676183175,"v":311051.1333786368,"t":1728039600}
+{"o":96099.9676183175,"h":99770.9735662915,"l":95512.7777792819,"c":99230.5898340636,"v":650894.7382768732,"t":1728043200}
+{"o":99230.5898340636,"h":99553.8262624749,"l":95119.8579694555,"c":96412.0201973186,"v":815278.27951327,"t":1728046800}
+{"o":96412.0201973186,"h":96431.5278646326,"l":94314.187463035,"c":95523.1499024119,"v":802691.4521997051,"t":1728050400}
+{"o":95523.1499024119,"h":98409.9262272574,"l":95480.9790146138,"c":97837.4914951034,"v":686255.7637873057,"t":1728054000}
+{"o":97837.4914951034,"h":99630.4778431313,"l":97437.444501724,"c":98882.6349503568,"v":640870.848818279,"t":1728057600}
+{"o":98882.6349503568,"h":98978.2931133394,"l":95337.7412411738,"c":96000.9814605256,"v":604918.2460296091,"t":1728061200}
+{"o":96000.9814605256,"h":96724.8905324183,"l":95684.5810294049,"c":96724.8905324183,"v":562619.327349357,"t":1728064800}
+{"o":96724.8905324183,"h":97176.4946172161,"l":96501.3104457695,"c":96727.3523138967,"v":463570.6256454465,"t":1728068400}
+{"o":96727.3523138967,"h":98976.4446275938,"l":96019.476458214,"c":97827.3229874883,"v":423340.3715001731,"t":1728072000}
+{"o":97827.3229874883,"h":98401.7939639148,"l":96002.7657479311,"c":97238.5278000399,"v":453515.9089389856,"t":1728075600}
+{"o":97238.5278000399,"h":97499.7947177358,"l":96537.2458409641,"c":96794.2534184633,"v":398964.7776112069,"t":1728079200}
+{"o":96794.2534184633,"h":97135.2267096707,"l":96393.3908817631,"c":96998.4481488875,"v":322541.3203438419,"t":1728082800}
+{"o":96998.4481488875,"h":97540.3799708049,"l":96882.4969033081,"c":97540.3660884624,"v":341894.4155661275,"t":1728086400}
+{"o":97540.3660884624,"h":97551.0358163363,"l":96738.923477067,"c":97203.5003808349,"v":377573.1009429786,"t":1728090000}
+{"o":97203.5003808349,"h":97879.1615887107,"l":96266.9282436256,"c":96548.4492400572,"v":429211.2129855541,"t":1728093600}
+{"o":96548.4492400572,"h":97863.7138356475,"l":96082.2616014669,"c":97485.71987636,"v":517547.049101061,"t":1728097200}
+{"o":97485.71987636,"h":98109.1885641943,"l":96897.08371566,"c":97802.7482496705,"v":497016.3422640046,"t":1728100800}
+{"o":97802.7482496705,"h":98663.0777219972,"l":97779.1380347874,"c":98646.3361950733,"v":499400.0087463368,"t":1728104400}
+{"o":98646.3361950733,"h":99262.9173799327,"l":98261.3078035468,"c":99168.1962032555,"v":430280.6237597153,"t":1728108000}
+{"o":99168.1962032555,"h":99352.3089969012,"l":98558.2684667041,"c":98836.4935677492,"v":388379.9809921207,"t":1728111600}
+{"o":98836.4935677492,"h":99592.7525979566,"l":98752.2737974836,"c":99248.3168861942,"v":394044.9922847049,"t":1728115200}
+{"o":99248.3168861942,"h":99570.7719728337,"l":99215.0167539715,"c":99429.1704411335,"v":315641.4219385593,"t":1728118800}
+{"o":99429.1704411335,"h":99441.8404646407,"l":98181.6445322496,"c":98934.0278787303,"v":333058.5947570801,"t":1728122400}
+{"o":98934.0278787303,"h":99121.2609031459,"l":98476.1892638384,"c":98593.8525205095,"v":310427.8371426145,"t":1728126000}
+{"o":98593.8525205095,"h":99014.3375941151,"l":98530.0506974642,"c":98978.2346813775,"v":359578.3031479719,"t":1728129600}
+{"o":98978.2346813775,"h":99093.4361468851,"l":98077.1431203116,"c":98116.0865500472,"v":422603.8863033313,"t":1728133200}
+{"o":98116.0865500472,"h":98912.3626654873,"l":97440.0054249337,"c":97867.551606911,"v":428975.7702561573,"t":1728136800}
+{"o":97867.551606911,"h":97998.3019819195,"l":97462.4017840956,"c":97691.0000308071,"v":307394.8137162175,"t":1728140400}
+{"o":97691.0000308071,"h":97785.4358315921,"l":97184.6544072211,"c":97212.1352877511,"v":357745.4833299512,"t":1728144000}
+{"o":97212.1352877511,"h":98469.4376010708,"l":97166.9929703957,"c":98379.8124084847,"v":358092.6542220323,"t":1728147600}
+{"o":98379.8124084847,"h":98504.7440866668,"l":97552.4489496756,"c":98072.8555012355,"v":537881.7364067974,"t":1728151200}
+{"o":98072.8555012355,"h":98576.5721980727,"l":97851.6076940855,"c":98126.5858852223,"v":503572.0848301244,"t":1728154800}
+{"o":98126.5858852223,"h":98271.2503057437,"l":97314.6772675943,"c":97435.0324257318,"v":351810.0590905763,"t":1728158400}
+{"o":97435.0324257318,"h":98260.4825834276,"l":97435.0324257318,"c":97852.4297828684,"v":293348.6187529289,"t":1728162000}
+{"o":97852.4297828684,"h":98779.4753067684,"l":97839.3679404757,"c":98770.3964594172,"v":316158.7301489881,"t":1728165600}
+{"o":98770.3964594172,"h":98773.9972190331,"l":98326.6070032567,"c":98503.4440617815,"v":337712.2017211915,"t":1728169200}
+{"o":98503.4440617815,"h":98584.2372407309,"l":98101.7930300784,"c":98310.3208258961,"v":268867.5665764745,"t":1728172800}
+{"o":98310.3208258961,"h":99140.7097259079,"l":96880.2367128726,"c":97819.022967649,"v":356228.7245643827,"t":1728176400}
+{"o":97819.022967649,"h":97865.9642387423,"l":97413.6045226077,"c":97592.6700884534,"v":346160.7153284124,"t":1728180000}
+{"o":97592.6700884534,"h":98764.8565865141,"l":97229.4550125576,"c":97864.7335020653,"v":259880.230790621,"t":1728183600}
+{"o":97864.7335020653,"h":98153.3755030428,"l":97413.9558566648,"c":97651.635027323,"v":238621.0385566605,"t":1728187200}
+{"o":97651.635027323,"h":97990.7596877478,"l":97476.5788994208,"c":97800.5034210941,"v":212903.5609869455,"t":1728190800}
+{"o":97800.5034210941,"h":98313.6755329264,"l":97738.3646307923,"c":98098.8143735209,"v":228888.4809187709,"t":1728194400}
+{"o":98098.8143735209,"h":98348.3418980295,"l":97921.022394609,"c":98031.1064733924,"v":231573.158282501,"t":1728198000}
+{"o":98031.1064733924,"h":98582.2134691941,"l":97798.9681055801,"c":98264.8390656122,"v":387185.0771688413,"t":1728201600}
+{"o":98264.8390656122,"h":98915.6528485704,"l":98240.6435846358,"c":98561.8261393346,"v":307187.5363052845,"t":1728205200}
+{"o":98561.8261393346,"h":98778.7890114465,"l":98296.385814745,"c":98410.9971137101,"v":323567.1061334815,"t":1728208800}
+{"o":98410.9971137101,"h":99013.8703260416,"l":98321.8008195662,"c":98761.5192780087,"v":372123.346668551,"t":1728212400}
+{"o":98761.5192780087,"h":99172.9876812403,"l":97984.0494656524,"c":98383.5698419553,"v":360717.0228146891,"t":1728216000}
+{"o":98383.5698419553,"h":98711.2728570215,"l":98283.2059129813,"c":98288.5547878091,"v":419267.2457591165,"t":1728219600}
+{"o":98288.5547878091,"h":99783.0633318728,"l":96009.4121411975,"c":97517.0799463317,"v":521975.6387285317,"t":1728223200}
+{"o":97517.0799463317,"h":98110.5011749784,"l":96082.4860130086,"c":97695.0756044289,"v":710492.4764961608,"t":1728226800}
+{"o":97695.0756044289,"h":98026.0334195399,"l":96927.3358536141,"c":96930.5683668666,"v":597607.7713932175,"t":1728230400}
+{"o":96930.5683668666,"h":97410.9174363624,"l":96893.763832215,"c":97049.7678443301,"v":429390.5608083559,"t":1728234000}
+{"o":97049.7678443301,"h":97676.9189934497,"l":97049.7678443301,"c":97585.1380206405,"v":408656.7019109172,"t":1728237600}
+{"o":97585.1380206405,"h":98032.3904393947,"l":97163.1751372063,"c":97295.146578745,"v":430834.9024347891,"t":1728241200}
+{"o":91905.6621257277,"h":92310.904697123,"l":91528.1223625706,"c":91905.6621257277,"v":393308.9919419828,"t":1721044800}
+{"o":91905.6621257277,"h":93081.7765134116,"l":91345.6743299783,"c":92276.1534400682,"v":452897.5724246032,"t":1721048400}
+{"o":92276.1534400682,"h":92839.7457714221,"l":91428.6508857556,"c":92407.2669283249,"v":476818.7803835162,"t":1721052000}
+{"o":92407.2669283249,"h":92874.3616765899,"l":91756.7393624805,"c":92133.1430268534,"v":529899.4264585753,"t":1721055600}
+{"o":92133.1430268534,"h":93370.5482785867,"l":90900.2529231612,"c":91698.1458096253,"v":656751.4677869147,"t":1721059200}
+{"o":91698.1458096253,"h":92648.559902271,"l":91420.8909765851,"c":91891.7748925737,"v":597471.9503237606,"t":1721062800}
+{"o":91891.7748925737,"h":93259.9995593996,"l":91589.5678604123,"c":92847.6816478556,"v":583286.6433498149,"t":1721066400}
+{"o":92847.6816478556,"h":93683.4876830968,"l":91618.174299761,"c":92009.4933127181,"v":691018.3366137628,"t":1721070000}
+{"o":92009.4933127181,"h":92980.4261211518,"l":91927.9948489611,"c":92766.9080663451,"v":509256.8310394469,"t":1721073600}
+{"o":92766.9080663451,"h":93236.6450874317,"l":91201.9440194111,"c":91244.1128775309,"v":461159.2207184431,"t":1721077200}
+{"o":91244.1128775309,"h":93243.8718856616,"l":90012.9191384786,"c":91658.5098528539,"v":579637.1560413681,"t":1721080800}
+{"o":91658.5098528539,"h":92317.8944193882,"l":90823.7879656235,"c":91599.700258415,"v":618378.4482551244,"t":1721084400}
+{"o":91599.700258415,"h":92054.6139972644,"l":90710.7693781767,"c":90816.0642682583,"v":670165.9175636129,"t":1721088000}
+{"o":90816.0642682583,"h":91177.6745914183,"l":90434.8208897964,"c":90965.2430064686,"v":458225.2301713902,"t":1721091600}
+{"o":90965.2430064686,"h":92675.119322589,"l":89847.4228035718,"c":91685.183270715,"v":394518.801519013,"t":1721095200}
+{"o":91685.183270715,"h":92686.7941434514,"l":91139.0243699607,"c":92124.4397795111,"v":393131.5764851304,"t":1721098800}
+{"o":92124.4397795111,"h":92533.2915549829,"l":90843.2924396554,"c":91976.9837457001,"v":358045.6254504008,"t":1721102400}
+{"o":91976.9837457001,"h":93919.3972026601,"l":89090.2075073993,"c":91973.8642036713,"v":584098.2308563569,"t":1721106000}
+{"o":91973.8642036713,"h":92817.5388409647,"l":89807.8083343755,"c":89935.5525778755,"v":461750.487874034,"t":1721109600}
+{"o":89935.5525778755,"h":92993.6641081438,"l":89914.5450230299,"c":91860.4370406906,"v":487408.8515214326,"t":1721113200}
+{"o":91860.4370406906,"h":93319.2349757489,"l":90626.9048857571,"c":92690.3118376981,"v":467965.4840295414,"t":1721116800}
+{"o":92690.3118376981,"h":93529.3362127192,"l":92352.7932870357,"c":93074.494788012,"v":403710.9486138572,"t":1721120400}
+{"o":93074.494788012,"h":93945.8960988149,"l":90847.9079734493,"c":91853.6157509335,"v":428769.0136486241,"t":1721124000}
+{"o":91853.6157509335,"h":92527.7060668274,"l":90817.8536147753,"c":91721.0039182171,"v":473380.7594268996,"t":1721127600}
+{"o":91721.0039182171,"h":92266.4701850429,"l":90511.1061054306,"c":91064.8462898403,"v":493969.1931394817,"t":1721131200}
+{"o":91064.8462898403,"h":91867.6131661957,"l":90903.5775080208,"c":90939.9265976582,"v":485284.3908589192,"t":1721134800}
+{"o":90939.9265976582,"h":92240.6859054488,"l":90265.8852240951,"c":91979.2297782192,"v":519248.8217701135,"t":1721138400}
+{"o":91979.2297782192,"h":95206.3429586538,"l":88813.2302303845,"c":91828.8567567365,"v":682046.8311900926,"t":1721142000}
+{"o":91828.8567567365,"h":92962.0251956832,"l":90722.770684478,"c":92028.70568981,"v":802363.2110408624,"t":1721145600}
+{"o":92028.70568981,"h":92913.737001357,"l":90866.9666198463,"c":91983.1586886399,"v":589200.5038897974,"t":1721149200}
+{"o":91983.1586886399,"h":92125.4134670613,"l":91416.4420074885,"c":91926.5497092339,"v":548293.3629416795,"t":1721152800}
+{"o":91926.5497092339,"h":92205.5773069213,"l":91345.1063142316,"c":91874.5559802958,"v":380021.0935680007,"t":1721156400}
+{"o":91874.5559802958,"h":91940.0524310814,"l":90594.5260862006,"c":90630.8143683111,"v":457089.394911117,"t":1721160000}
+{"o":90630.8143683111,"h":91940.6344065746,"l":90543.6163852174,"c":91554.3058052197,"v":371016.7246664676,"t":1721163600}
+{"o":91554.3058052197,"h":92630.760683896,"l":90715.0203657242,"c":91701.1147117765,"v":429393.3212551347,"t":1721167200}
+{"o":91701.1147117765,"h":92770.2973440224,"l":90256.9250414219,"c":90748.7484268421,"v":352343.4845174724,"t":1721170800}
+{"o":90748.7484268421,"h":91354.9323581733,"l":90438.5288521526,"c":90952.3529166813,"v":398722.1855504686,"t":1721174400}
+{"o":90952.3529166813,"h":92368.0389431036,"l":90896.9392363724,"c":91307.2051218482,"v":552148.8295706104,"t":1721178000}
+{"o":91307.2051218482,"h":92380.7956209781,"l":90805.448354469,"c":91596.2753587375,"v":356117.0436660342,"t":1721181600}
+{"o":91596.2753587375,"h":92153.9788954839,"l":90839.8193241251,"c":92018.8577185569,"v":359901.2765650902,"t":1721185200}
+{"o":92018.8577185569,"h":92391.6827098459,"l":91569.4052000079,"c":92236.992913246,"v":356841.1146823174,"t":1721188800}
+{"o":92236.992913246,"h":92986.4122348898,"l":92079.6865720958,"c":92360.5588050017,"v":425894.3057090354,"t":1721192400}
+{"o":92360.5588050017,"h":92807.5223008376,"l":92054.3236332284,"c":92213.8911574835,"v":334846.864087156,"t":1721196000}
+{"o":92213.8911574835,"h":92735.3059135816,"l":91560.5363755211,"c":92359.2641101781,"v":342586.1137613029,"t":1721199600}
+{"o":92359.2641101781,"h":93551.9245157762,"l":91744.17556177,"c":93104.1973251212,"v":426921.2777976702,"t":1721203200}
+{"o":93104.1973251212,"h":94036.4792782297,"l":92860.3850537737,"c":94008.5365401548,"v":345314.4878729347,"t":1721206800}
+{"o":94008.5365401548,"h":94009.2807810306,"l":92656.1802581421,"c":92762.8467119415,"v":304319.7220304788,"t":1721210400}
+{"o":92762.8467119415,"h":93892.439912886,"l":91434.4277927317,"c":92835.5864608258,"v":367824.4158601669,"t":1721214000}
+{"o":92835.5864608258,"h":93219.3803287088,"l":92641.637805323,"c":92868.7493271158,"v":346347.4188153898,"t":1721217600}
+{"o":92868.7493271158,"h":93536.8434925319,"l":92182.3804852635,"c":93420.8939973255,"v":435710.7255148822,"t":1721221200}
+{"o":93420.8939973255,"h":93515.485766648,"l":92127.7137419461,"c":92294.8722718963,"v":405737.8616652376,"t":1721224800}
+{"o":92294.8722718963,"h":92471.5833234319,"l":90806.5199155882,"c":91036.0699821258,"v":435919.9713681596,"t":1721228400}
+{"o":91036.0699821258,"h":94605.0498256194,"l":89035.9372072001,"c":93163.7825388123,"v":589353.1842260322,"t":1721232000}
+{"o":93163.7825388123,"h":94029.9958468313,"l":91977.1326904141,"c":92453.1687477621,"v":436586.9687805172,"t":1721235600}
+{"o":92453.1687477621,"h":93155.4197800417,"l":92273.6107371949,"c":92558.1085255594,"v":341985.1101623495,"t":1721239200}
+{"o":92558.1085255594,"h":93027.9813653511,"l":91850.7785084322,"c":92220.2713532266,"v":344895.2306137403,"t":1721242800}
+{"o":92220.2713532266,"h":92556.7312030084,"l":91877.6854960515,"c":91895.7478417264,"v":353271.2907864622,"t":1721246400}
+{"o":91895.7478417264,"h":92237.8902462321,"l":91144.5389167289,"c":92040.5561736488,"v":411864.8356038606,"t":1721250000}
+{"o":92040.5561736488,"h":93087.2961293932,"l":91593.2378512453,"c":92485.129100918,"v":391417.6193506386,"t":1721253600}
+{"o":92485.129100918,"h":93043.8793014395,"l":92058.2757567903,"c":92607.474855411,"v":314262.8861167582,"t":1721257200}
+{"o":92607.474855411,"h":94255.9469616274,"l":92575.258183775,"c":94041.7967827251,"v":333718.8768178594,"t":1721260800}
+{"o":94041.7967827251,"h":94799.6359399027,"l":91653.6513877752,"c":92566.79029414,"v":316497.0850600965,"t":1721264400}
+{"o":92566.79029414,"h":92981.5065960344,"l":91318.6707648879,"c":92237.6176319095,"v":389378.3174582057,"t":1721268000}
+{"o":92237.6176319095,"h":92801.3105233449,"l":92122.5768923776,"c":92448.2016600859,"v":318381.1173419929,"t":1721271600}
+{"o":92448.2016600859,"h":93318.7867872228,"l":91604.5839144833,"c":92529.2742690014,"v":342007.2554103859,"t":1721275200}
+{"o":92529.2742690014,"h":94294.216291423,"l":92158.4624088581,"c":94069.5889741499,"v":356226.549134275,"t":1721278800}
+{"o":94069.5889741499,"h":94527.7892638648,"l":92263.9196438382,"c":92898.0226011671,"v":401698.2835688762,"t":1721282400}
+{"o":92898.0226011671,"h":92967.474642285,"l":92201.4592854718,"c":92236.215744347,"v":440878.7863309729,"t":1721286000}
+{"o":92236.215744347,"h":92769.7655605548,"l":91989.0412072981,"c":92693.3420888259,"v":413802.931792227,"t":1721289600}
+{"o":92693.3420888259,"h":93108.6471520727,"l":92195.8457374366,"c":92842.0219222304,"v":383363.4955481871,"t":1721293200}
+{"o":92842.0219222304,"h":92842.0219222304,"l":92143.8922308481,"c":92689.8766028201,"v":361493.1746196506,"t":1721296800}
+{"o":92689.8766028201,"h":92921.7931985919,"l":92019.6576065778,"c":92609.5944773817,"v":382938.775292767,"t":1721300400}
+{"o":92609.5944773817,"h":93784.7876356989,"l":91390.9063917215,"c":92286.5221842805,"v":438706.4474507624,"t":1721304000}
+{"o":92286.5221842805,"h":92662.9388565591,"l":91518.2078595201,"c":91923.8795966059,"v":451845.9715211872,"t":1721307600}
+{"o":91923.8795966059,"h":94083.3405826974,"l":90152.0608016581,"c":92289.6195535258,"v":559310.1454070985,"t":1721311200}
+{"o":92289.6195535258,"h":92289.6195535258,"l":91124.8432584596,"c":91308.2643296455,"v":569747.6900432693,"t":1721314800}
+{"o":91308.2643296455,"h":92067.0967439937,"l":90544.3266787825,"c":91979.6918172048,"v":496916.8785408235,"t":1721318400}
+{"o":91979.6918172048,"h":92056.7163196062,"l":90978.718813463,"c":91065.9087307224,"v":396582.3105380422,"t":1721322000}
+{"o":91065.9087307224,"h":93334.7753094762,"l":90742.2225764797,"c":92406.0546328787,"v":455128.4955366428,"t":1721325600}
+{"o":92406.0546328787,"h":93655.9770806484,"l":91901.5984185173,"c":93318.9200985645,"v":389409.3657772888,"t":1721329200}
+{"o":93318.9200985645,"h":93957.7607358419,"l":92757.7941412973,"c":93740.3534062597,"v":342971.5317343587,"t":1721332800}
+{"o":93740.3534062597,"h":94009.9823886084,"l":91896.4641725488,"c":92437.9352094134,"v":327008.5164573999,"t":1721336400}
+{"o":92437.9352094134,"h":93644.7069268164,"l":92171.0514434421,"c":93326.1383057293,"v":406271.2560710859,"t":1721340000}
+{"o":93326.1383057293,"h":93519.8352403363,"l":91859.3531642527,"c":92232.458846436,"v":336877.4922481179,"t":1721343600}
+{"o":92232.458846436,"h":93519.0698273225,"l":91383.194696678,"c":92731.8388302519,"v":421974.3564510486,"t":1721347200}
+{"o":92731.8388302519,"h":93054.6529590121,"l":91668.4125931312,"c":93017.0380506078,"v":353554.9290215406,"t":1721350800}
+{"o":93017.0380506078,"h":93724.8607494167,"l":92691.7289445528,"c":93129.7206853838,"v":336089.5478148411,"t":1721354400}
+{"o":93129.7206853838,"h":95025.697769151,"l":93102.257764786,"c":94933.4883909319,"v":425369.6757362011,"t":1721358000}
+{"o":94933.4883909319,"h":95259.3234600009,"l":92873.5163267355,"c":92961.8556809174,"v":352194.4599184149,"t":1721361600}
+{"o":92961.8556809174,"h":93859.1726716693,"l":92802.4696885905,"c":93687.9505229586,"v":331725.8766330482,"t":1721365200}
+{"o":93687.9505229586,"h":95609.4141170251,"l":91131.7867935175,"c":92802.0720791183,"v":459835.9894629465,"t":1721368800}
+{"o":92802.0720791183,"h":92990.5455275231,"l":90773.7945736911,"c":91291.1875036803,"v":444158.1647894525,"t":1721372400}
+{"o":91291.1875036803,"h":91769.3259682686,"l":90056.9479863875,"c":91503.0061745221,"v":529184.2895770763,"t":1721376000}
+{"o":91503.0061745221,"h":92373.1649232379,"l":90709.4382291475,"c":90861.1243830001,"v":487539.0837904204,"t":1721379600}
+{"o":90861.1243830001,"h":92144.2010828005,"l":90658.8240757247,"c":91602.1184862354,"v":390999.6804879212,"t":1721383200}
+{"o":91602.1184862354,"h":92089.6591965908,"l":91420.8094777328,"c":91942.4145051219,"v":336283.6730361394,"t":1721386800}
+{"o":91942.4145051219,"h":92873.6319263221,"l":91751.5520560089,"c":92650.0804898669,"v":380138.749139689,"t":1721390400}
+{"o":92650.0804898669,"h":95187.7618616233,"l":90733.1974812483,"c":93298.1242208792,"v":513541.5639176846,"t":1721394000}
+{"o":93298.1242208792,"h":94327.8373138512,"l":93067.8306660215,"c":94272.7059838596,"v":580211.1060191581,"t":1721397600}
+{"o":94272.7059838596,"h":94437.8116285083,"l":91384.8642739635,"c":92336.0665643453,"v":592432.0619133289,"t":1721401200}
+{"o":92336.0665643453,"h":93840.5351998615,"l":91275.3874345194,"c":91552.2761831277,"v":680847.8773415945,"t":1721404800}
+{"o":91552.2761831277,"h":92810.3782341425,"l":91283.0754858812,"c":92280.5968240578,"v":464547.5971027486,"t":1721408400}
+{"o":92280.5968240578,"h":93048.621201536,"l":91080.1520848849,"c":92354.3928344259,"v":371139.0382229476,"t":1721412000}
+{"o":92354.3928344259,"h":92986.3125534687,"l":91662.109665451,"c":92120.1171063198,"v":464788.1330323518,"t":1721415600}
+{"o":92120.1171063198,"h":93297.5349133012,"l":90773.6897889206,"c":92492.3075150233,"v":445730.709651046,"t":1721419200}
+{"o":92492.3075150233,"h":92964.8283995142,"l":91255.4380095901,"c":91339.3181313468,"v":396919.5680013166,"t":1721422800}
+{"o":91339.3181313468,"h":92957.766255441,"l":91339.3181313468,"c":92556.9021505756,"v":381453.1166500266,"t":1721426400}
+{"o":92556.9021505756,"h":93033.8728071842,"l":92539.8586923863,"c":92793.279901718,"v":339467.9758410325,"t":1721430000}
+{"o":92793.279901718,"h":93318.323677677,"l":92326.5507266516,"c":93123.8800969824,"v":376630.8885455792,"t":1721433600}
+{"o":93123.8800969824,"h":93881.0429923833,"l":93058.8881605411,"c":93569.7907403784,"v":336320.1050786026,"t":1721437200}
+{"o":93569.7907403784,"h":94427.4332306093,"l":91400.0398419237,"c":92009.7209746694,"v":292452.2275839559,"t":1721440800}
+{"o":92009.7209746694,"h":93655.6700272632,"l":91250.1452983453,"c":92632.98206111,"v":279760.1337944234,"t":1721444400}
+{"o":92632.98206111,"h":93059.6818469862,"l":91843.1043355571,"c":92278.119967308,"v":263746.1686092971,"t":1721448000}
+{"o":92278.119967308,"h":92305.4091953567,"l":91665.1526125998,"c":92087.5344495477,"v":312248.312926789,"t":1721451600}
+{"o":92087.5344495477,"h":92274.5062596746,"l":91603.8505881005,"c":91673.429757458,"v":294962.2093121923,"t":1721455200}
+{"o":91673.429757458,"h":92716.2984098634,"l":91270.9925767127,"c":92237.5065306167,"v":278704.2593441529,"t":1721458800}
+{"o":92237.5065306167,"h":92737.4197014142,"l":92109.2350740455,"c":92337.0313273301,"v":295276.6662331269,"t":1721462400}
+{"o":92337.0313273301,"h":93367.6841261977,"l":92091.7192107576,"c":92520.4635684248,"v":310547.2807600976,"t":1721466000}
+{"o":92520.4635684248,"h":93046.1622301708,"l":92194.5439840321,"c":92596.3810211904,"v":331107.4828837897,"t":1721469600}
+{"o":92596.3810211904,"h":92866.1672706927,"l":92045.3235707192,"c":92408.9932221932,"v":309588.0134829651,"t":1721473200}
+{"o":92408.9932221932,"h":92933.5532497342,"l":92408.9932221932,"c":92662.2013797089,"v":325716.6935975787,"t":1721476800}
+{"o":92662.2013797089,"h":92813.7132830821,"l":92043.6050383448,"c":92544.3332153037,"v":376708.558482562,"t":1721480400}
+{"o":92544.3332153037,"h":93187.6242331974,"l":91914.5028597232,"c":92469.9417788901,"v":520065.6806201761,"t":1721484000}
+{"o":92469.9417788901,"h":92829.2419300062,"l":92048.9534310271,"c":92294.2731140332,"v":416100.4023442087,"t":1721487600}
+{"o":92294.2731140332,"h":92966.5125189166,"l":91439.1861306435,"c":91834.0361099262,"v":443485.2020461307,"t":1721491200}
+{"o":91834.0361099262,"h":94382.0505457836,"l":91460.1056098647,"c":94087.677597731,"v":515900.1332517574,"t":1721494800}
+{"o":94087.677597731,"h":94278.7188942967,"l":92464.1092095459,"c":92708.6464900833,"v":388218.4422533252,"t":1721498400}
+{"o":92708.6464900833,"h":93034.5531294828,"l":91968.1372083404,"c":92110.5177542163,"v":379935.3005008626,"t":1721502000}
+{"o":92110.5177542163,"h":92976.6768169091,"l":91979.6073064517,"c":92641.1877551522,"v":365042.9053664162,"t":1721505600}
+{"o":92641.1877551522,"h":93195.8592479017,"l":92134.2432433629,"c":93153.9208120194,"v":362589.7550389986,"t":1721509200}
+{"o":93153.9208120194,"h":93452.9851097556,"l":92328.3688351641,"c":92550.2401078061,"v":361678.5030266021,"t":1721512800}
+{"o":92550.2401078061,"h":93056.601372537,"l":92477.1038047777,"c":92668.5698648803,"v":259333.486168459,"t":1721516400}
+{"o":92668.5698648803,"h":92979.6800789278,"l":92250.4914427251,"c":92368.4806912561,"v":269305.4451370573,"t":1721520000}
+{"o":92368.4806912561,"h":93146.4243882471,"l":92094.0147282874,"c":92662.464830105,"v":291563.6486080701,"t":1721523600}
+{"o":92662.464830105,"h":93436.3462876369,"l":92405.5579106611,"c":92465.3555834156,"v":294223.6097256208,"t":1721527200}
+{"o":92465.3555834156,"h":92684.9322832865,"l":92170.3013277446,"c":92231.0003797932,"v":274138.9228280443,"t":1721530800}
+{"o":92231.0003797932,"h":92554.7421666389,"l":92108.7195179226,"c":92209.7975196742,"v":272063.5779119762,"t":1721534400}
+{"o":92209.7975196742,"h":92817.0566492209,"l":91850.5746011623,"c":92172.2995429322,"v":295291.5925488268,"t":1721538000}
+{"o":92172.2995429322,"h":92893.7768246414,"l":91133.0172029725,"c":91566.7877039929,"v":331372.4178998649,"t":1721541600}
+{"o":91566.7877039929,"h":91852.493591871,"l":91380.5080061422,"c":91537.8352205405,"v":300853.6222382018,"t":1721545200}
+{"o":91537.8352205405,"h":91879.3738858957,"l":91247.3552072184,"c":91395.7720990245,"v":277393.0069654356,"t":1721548800}
+{"o":91395.7720990245,"h":92100.1311364666,"l":91247.5016595497,"c":92098.1690087173,"v":276919.3182141507,"t":1721552400}
+{"o":92098.1690087173,"h":92267.6076585299,"l":91660.1707637764,"c":91678.7411340591,"v":299740.237271874,"t":1721556000}
+{"o":91678.7411340591,"h":92300.6124608771,"l":91633.1377773823,"c":92252.4286461148,"v":325561.9002313144,"t":1721559600}
+{"o":92252.4286461148,"h":92533.6663177302,"l":90314.1860613072,"c":90515.2437238798,"v":352495.2872454646,"t":1721563200}
+{"o":90515.2437238798,"h":90863.4130678379,"l":84865.0338155569,"c":85344.6438682324,"v":358103.1020145073,"t":1721566800}
+{"o":85344.6438682324,"h":86492.6676689459,"l":84457.042476395,"c":85752.3764980558,"v":487556.7136640426,"t":1721570400}
+{"o":85752.3764980558,"h":86969.8838455277,"l":84110.6223528035,"c":85242.042224164,"v":551079.7970508423,"t":1721574000}
+{"o":85242.042224164,"h":86102.6902751077,"l":84805.7549630289,"c":85989.464898464,"v":489601.989718708,"t":1721577600}
+{"o":85989.464898464,"h":86096.2512639959,"l":83915.4247871067,"c":84316.2823788382,"v":602098.9240445107,"t":1721581200}
+{"o":84316.2823788382,"h":88326.7031911097,"l":82913.0099253279,"c":86879.0859269858,"v":1140542.8053943745,"t":1721584800}
+{"o":86879.0859269858,"h":88422.9868723495,"l":86577.2147996008,"c":88380.4435557087,"v":555300.7957214911,"t":1721588400}
+{"o":88380.4435557087,"h":91662.4960371934,"l":88123.3839628776,"c":90504.6290912669,"v":837308.1660450603,"t":1721592000}
+{"o":90504.6290912669,"h":91747.1431288437,"l":83751.3503007393,"c":85051.3658092386,"v":642034.5215363045,"t":1721595600}
+{"o":85051.3658092386,"h":85935.7332623473,"l":83547.0772131927,"c":85600.6248681893,"v":579239.2709063343,"t":1721599200}
+{"o":85600.6248681893,"h":86310.974660114,"l":85414.4309303052,"c":85841.4076933454,"v":502305.1878532346,"t":1721602800}
+{"o":85841.4076933454,"h":86659.4345552007,"l":84904.9569705309,"c":85401.2301224179,"v":524855.9224902163,"t":1721606400}
+{"o":85401.2301224179,"h":85988.8027277091,"l":84596.1994956909,"c":85093.4649679025,"v":456306.2890410568,"t":1721610000}
+{"o":85093.4649679025,"h":85937.3788726572,"l":84937.4365336286,"c":85533.5725192488,"v":442536.8884588696,"t":1721613600}
+{"o":85533.5725192488,"h":85614.1186508679,"l":84513.9020321674,"c":84600.9309914611,"v":384090.7468988309,"t":1721617200}
+{"o":84600.9309914611,"h":85849.3685631642,"l":84471.2276885257,"c":85199.1201470663,"v":352349.5805654232,"t":1721620800}
+{"o":85199.1201470663,"h":86854.8711011735,"l":83755.9632104258,"c":85779.9365225738,"v":411317.8386058584,"t":1721624400}
+{"o":85779.9365225738,"h":86458.1215863236,"l":85000.3149041125,"c":86152.5966774459,"v":539206.9179580003,"t":1721628000}
+{"o":86152.5966774459,"h":86153.1963110197,"l":85284.3202845331,"c":85641.5704915734,"v":432070.2691632116,"t":1721631600}
+{"o":85641.5704915734,"h":86101.1435262406,"l":84535.3874902293,"c":84764.6504460623,"v":433849.3998430363,"t":1721635200}
+{"o":84764.6504460623,"h":85859.5429108409,"l":84519.1550630121,"c":85859.5429108409,"v":386946.0224998274,"t":1721638800}
+{"o":85859.5429108409,"h":86867.5175678666,"l":85742.81545225,"c":86109.0104386101,"v":393257.5364824691,"t":1721642400}
+{"o":86109.0104386101,"h":86787.8484932819,"l":85373.2614993225,"c":86086.0713349141,"v":366817.350719157,"t":1721646000}
+{"o":86086.0713349141,"h":86333.4761503665,"l":85515.849722497,"c":85973.6580059383,"v":386800.4400728515,"t":1721649600}
+{"o":85973.6580059383,"h":86643.1148089655,"l":84881.7450672156,"c":85160.3690562449,"v":493003.1650356711,"t":1721653200}
+{"o":85160.3690562449,"h":86571.3076456205,"l":84427.4311698659,"c":85586.1876065254,"v":534684.128063224,"t":1721656800}
+{"o":85586.1876065254,"h":89375.212857163,"l":85081.5322841279,"c":88687.0749572623,"v":504198.9024923502,"t":1721660400}
+{"o":88687.0749572623,"h":89132.8303646363,"l":88283.5756242809,"c":88398.718842919,"v":513024.9539246305,"t":1721664000}
+{"o":88398.718842919,"h":89463.9988882101,"l":87949.5830654853,"c":89195.1152619139,"v":409686.703247564,"t":1721667600}
+{"o":89195.1152619139,"h":90007.0514852676,"l":87658.4622272809,"c":87721.8592953095,"v":449047.7905386602,"t":1721671200}
+{"o":87721.8592953095,"h":88713.304122258,"l":87603.6156178317,"c":88624.0395514258,"v":420879.2484656224,"t":1721674800}
+{"o":88624.0395514258,"h":88876.2478487667,"l":88097.8238615317,"c":88466.0870946651,"v":549887.3707363328,"t":1721678400}
+{"o":88466.0870946651,"h":89606.7699911305,"l":87119.9225743934,"c":88428.1626138888,"v":528513.5028751713,"t":1721682000}
+{"o":88428.1626138888,"h":88444.9615543906,"l":87338.7007171982,"c":87622.0429316955,"v":503210.0251651056,"t":1721685600}
+{"o":87622.0429316955,"h":88857.2921666913,"l":86958.5335230832,"c":88605.1442393773,"v":396475.867773959,"t":1721689200}
+{"o":88605.1442393773,"h":89421.3497134668,"l":87674.7563231406,"c":87966.5265808995,"v":390841.1819004074,"t":1721692800}
+{"o":87966.5265808995,"h":88239.3551072984,"l":87285.7278015085,"c":87709.1605632773,"v":410399.1536373267,"t":1721696400}
+{"o":87709.1605632773,"h":89197.6100286947,"l":87122.3057826553,"c":89172.7115457707,"v":377755.2369619029,"t":1721700000}
+{"o":89172.7115457707,"h":89361.7609382099,"l":88089.0324541104,"c":88198.9868394053,"v":489774.2234507334,"t":1721703600}
+{"o":88198.9868394053,"h":90037.7764510523,"l":86412.6846226608,"c":88198.5995870415,"v":508273.0764510162,"t":1721707200}
+{"o":88198.5995870415,"h":88784.596347813,"l":87238.7546445734,"c":88066.1949805932,"v":524188.739348435,"t":1721710800}
+{"o":88066.1949805932,"h":89053.1284412804,"l":87880.5717296949,"c":88566.2841613527,"v":534264.3194779718,"t":1721714400}
+{"o":88566.2841613527,"h":89192.9097187624,"l":88441.0814410576,"c":89063.7554129602,"v":422950.2156287433,"t":1721718000}
+{"o":89063.7554129602,"h":90103.5618168425,"l":87272.2405337818,"c":88064.4133973377,"v":418125.7696750775,"t":1721721600}
+{"o":88064.4133973377,"h":88633.4837380234,"l":87770.7132857336,"c":88435.3703783312,"v":380059.6276119139,"t":1721725200}
+{"o":88435.3703783312,"h":88862.6776746347,"l":88158.8299865148,"c":88158.8299865148,"v":361766.0336970816,"t":1721728800}
+{"o":88158.8299865148,"h":88158.8299865148,"l":86603.3664597999,"c":87313.5270883722,"v":444106.855440949,"t":1721732400}
+{"o":87313.5270883722,"h":87546.1993561707,"l":86669.4685185332,"c":87236.3244145755,"v":403224.8255160914,"t":1721736000}
+{"o":87236.3244145755,"h":87467.6938784006,"l":85644.8497336729,"c":86447.7163163767,"v":594288.9059070939,"t":1721739600}
+{"o":86447.7163163767,"h":88705.4310290327,"l":86335.0511703933,"c":88594.3330983076,"v":700283.149151803,"t":1721743200}
+{"o":88594.3330983076,"h":89310.6014460439,"l":87405.9720166225,"c":88452.9928582326,"v":794281.0763968901,"t":1721746800}
+{"o":88452.9928582326,"h":90653.0362549481,"l":85852.5229057016,"c":87906.6102583345,"v":717766.418263889,"t":1721750400}
+{"o":87906.6102583345,"h":89177.1605655392,"l":87275.2671115561,"c":89028.2780316119,"v":830073.0988160446,"t":1721754000}
+{"o":89028.2780316119,"h":89340.5277836899,"l":88336.9652154197,"c":88434.8945588958,"v":610845.1243346542,"t":1721757600}
+{"o":88434.8945588958,"h":89062.9102474436,"l":87196.8328624177,"c":87423.9030518699,"v":550982.6473775782,"t":1721761200}
+{"o":87423.9030518699,"h":89107.6160803489,"l":87364.1360923178,"c":88484.8642609061,"v":516393.390010842,"t":1721764800}
+{"o":88484.8642609061,"h":88999.5701063441,"l":87277.5277426027,"c":87277.5277426027,"v":520055.4236858304,"t":1721768400}
+{"o":87277.5277426027,"h":88923.1198882009,"l":86462.1871707422,"c":88489.5229747237,"v":440473.1485788211,"t":1721772000}
+{"o":88489.5229747237,"h":88744.6586747309,"l":87407.195854755,"c":88304.7520812527,"v":399945.9840641442,"t":1721775600}
+{"o":88304.7520812527,"h":88983.8303725945,"l":87291.5859816098,"c":87320.3263006043,"v":446296.2418662311,"t":1721779200}
+{"o":87320.3263006043,"h":88456.5784953745,"l":87243.9830030892,"c":87580.7025071333,"v":415980.3205932694,"t":1721782800}
+{"o":87580.7025071333,"h":89041.0314190191,"l":87324.4416094958,"c":89003.390089532,"v":376008.285769876,"t":1721786400}
+{"o":89003.390089532,"h":89613.7046022471,"l":87956.2099357511,"c":88432.0024169889,"v":354001.8666287453,"t":1721790000}
+{"o":88432.0024169889,"h":88847.1061822013,"l":88000.3808147002,"c":88675.7992659589,"v":328792.9431445124,"t":1721793600}
+{"o":88675.7992659589,"h":88708.3917303708,"l":88020.9658212656,"c":88493.6310352202,"v":362815.485860998,"t":1721797200}
+{"o":88493.6310352202,"h":89049.4836566084,"l":88289.1557735025,"c":88821.8734437691,"v":317085.9735056894,"t":1721800800}
+{"o":88821.8734437691,"h":89243.2631646404,"l":88660.388066184,"c":89030.2071077078,"v":336258.7562760355,"t":1721804400}
+{"o":89030.2071077078,"h":90664.3407723736,"l":87827.6852870245,"c":89343.0931956749,"v":470083.7709090839,"t":1721808000}
+{"o":89343.0931956749,"h":89532.363340439,"l":88961.0892499528,"c":89250.1185260532,"v":384818.2810002484,"t":1721811600}
+{"o":89250.1185260532,"h":89858.4875553761,"l":88029.3040092171,"c":88627.741330397,"v":358522.2072766832,"t":1721815200}
+{"o":88627.741330397,"h":89130.7316052023,"l":88405.4334733318,"c":88593.0219954814,"v":368684.8488912918,"t":1721818800}
+{"o":88593.0219954814,"h":88695.8181768925,"l":87828.0181988345,"c":87962.2548474388,"v":380686.4775883216,"t":1721822400}
+{"o":87962.2548474388,"h":89223.4056128769,"l":87890.4633081212,"c":88373.632505115,"v":477224.1372444278,"t":1721826000}
+{"o":88373.632505115,"h":90639.0173236554,"l":86753.2809114575,"c":88683.7761295341,"v":609619.8671369796,"t":1721829600}
+{"o":88683.7761295341,"h":89958.2921756564,"l":87070.471377647,"c":87992.3952804763,"v":583022.2932471132,"t":1721833200}
+{"o":87992.3952804763,"h":90187.0720704676,"l":87313.2465035861,"c":90187.0720704676,"v":603978.0892398525,"t":1721836800}
+{"o":90187.0720704676,"h":91173.1203070701,"l":87535.3456366889,"c":88100.2648838245,"v":565538.4253064527,"t":1721840400}
+{"o":88100.2648838245,"h":89579.7925097845,"l":86084.9060033208,"c":87592.4478801076,"v":585455.7725162872,"t":1721844000}
+{"o":87592.4478801076,"h":88676.7205203527,"l":87323.7031610349,"c":87728.8044372029,"v":511113.8294672042,"t":1721847600}
+{"o":87728.8044372029,"h":88814.6605303464,"l":87728.8044372029,"c":88697.2995435878,"v":469365.397802814,"t":1721851200}
+{"o":88697.2995435878,"h":90445.0158266495,"l":86524.7871110005,"c":88636.4334723757,"v":668895.434971365,"t":1721854800}
+{"o":88636.4334723757,"h":89606.4793675247,"l":87819.6378001376,"c":88660.9227788778,"v":573910.3791119093,"t":1721858400}
+{"o":88660.9227788778,"h":89330.0643830296,"l":88012.5986746479,"c":89250.3367172943,"v":528154.8001209644,"t":1721862000}
+{"o":89250.3367172943,"h":90046.6049281161,"l":87932.5720748949,"c":88626.5070294471,"v":470183.3220065339,"t":1721865600}
+{"o":88626.5070294471,"h":89994.145164527,"l":85458.0372261199,"c":88368.2025412379,"v":1091550.6311481625,"t":1721869200}
+{"o":88368.2025412379,"h":90763.0322489007,"l":84867.4062149892,"c":88404.379759241,"v":894738.5405010383,"t":1721872800}
+{"o":88404.379759241,"h":88573.3778288225,"l":87641.203945614,"c":88296.5276575199,"v":498483.122257727,"t":1721876400}
+{"o":88296.5276575199,"h":89452.761900791,"l":87724.1395328101,"c":89053.1144121995,"v":444782.6121834634,"t":1721880000}
+{"o":89053.1144121995,"h":89497.1253557708,"l":88148.2561393219,"c":88280.3383156517,"v":358061.4781118094,"t":1721883600}
+{"o":88280.3383156517,"h":89019.2244870563,"l":87866.5794718775,"c":88832.8154914021,"v":374057.0803056028,"t":1721887200}
+{"o":88832.8154914021,"h":89140.1119503439,"l":87637.5661874068,"c":87761.9135753956,"v":398465.9733319906,"t":1721890800}
+{"o":87761.9135753956,"h":89024.8049525077,"l":87379.8423282274,"c":88665.6283425968,"v":452603.4680635822,"t":1721894400}
+{"o":88665.6283425968,"h":89163.6249367901,"l":87363.9926189145,"c":87533.2766223276,"v":371264.0432102815,"t":1721898000}
+{"o":87533.2766223276,"h":87567.7631907094,"l":86088.4253529282,"c":86510.8819139284,"v":569753.8054210019,"t":1721901600}
+{"o":86510.8819139284,"h":87220.5187174035,"l":86371.6807609481,"c":86952.704048065,"v":490797.9196772393,"t":1721905200}
+{"o":86952.704048065,"h":87470.3869036735,"l":85686.8387565532,"c":86262.9245971602,"v":629613.7317287668,"t":1721908800}
+{"o":86262.9245971602,"h":86935.6843431749,"l":85779.4176974804,"c":86589.0976903197,"v":665025.7718325584,"t":1721912400}
+{"o":86589.0976903197,"h":91186.5260324357,"l":85388.7529990539,"c":88645.0176592574,"v":840018.9717899874,"t":1721916000}
+{"o":88645.0176592574,"h":89028.3594651211,"l":87762.4409721421,"c":88162.1621356008,"v":665339.2472439761,"t":1721919600}
+{"o":88162.1621356008,"h":89242.7334550625,"l":86690.745305627,"c":87664.319446606,"v":692524.7604017422,"t":1721923200}
+{"o":87664.319446606,"h":88195.4867531034,"l":87093.4326155921,"c":87427.9762967435,"v":573185.7474609915,"t":1721926800}
+{"o":87427.9762967435,"h":90291.8972264712,"l":85780.1993358794,"c":88535.0253424932,"v":612254.2107483622,"t":1721930400}
+{"o":88535.0253424932,"h":89474.8717955891,"l":88000.1315488926,"c":89011.2824711196,"v":636881.0838845619,"t":1721934000}
+{"o":89011.2824711196,"h":91092.6678516828,"l":87634.4554524082,"c":91092.6678516828,"v":633522.223777158,"t":1721937600}
+{"o":91092.6678516828,"h":92219.9017884875,"l":87345.0104185163,"c":88504.2679787823,"v":676807.8197018979,"t":1721941200}
+{"o":88504.2679787823,"h":89205.9292767457,"l":87941.8867995467,"c":88937.4601592664,"v":494102.4424866871,"t":1721944800}
+{"o":88937.4601592664,"h":89246.9800685718,"l":88377.833132632,"c":88734.1427257943,"v":441763.5382384511,"t":1721948400}
+{"o":88734.1427257943,"h":89571.8704064591,"l":88640.0904212284,"c":89279.4863600878,"v":469607.4494248679,"t":1721952000}
+{"o":89279.4863600878,"h":89962.007315608,"l":87431.4650826096,"c":88574.6191882317,"v":511414.3900903363,"t":1721955600}
+{"o":88574.6191882317,"h":89597.8705183273,"l":87294.4960024586,"c":88183.5594622384,"v":498602.8956890819,"t":1721959200}
+{"o":88183.5594622384,"h":89025.1934798762,"l":87930.4196044073,"c":88422.2187412292,"v":551640.8663456414,"t":1721962800}
+{"o":88422.2187412292,"h":89243.9877634258,"l":88371.5228443022,"c":89152.9782892508,"v":467603.7974498134,"t":1721966400}
+{"o":89152.9782892508,"h":89424.634992297,"l":88258.3242230908,"c":88590.9817914584,"v":435259.5211716992,"t":1721970000}
+{"o":88590.9817914584,"h":88937.1672151801,"l":88209.2633294024,"c":88563.014086918,"v":369060.8730664167,"t":1721973600}
+{"o":88563.014086918,"h":88834.0456021609,"l":88304.6275885596,"c":88357.5703715455,"v":348095.9885079908,"t":1721977200}
+{"o":88357.5703715455,"h":89131.9298868905,"l":87879.1233072465,"c":88592.4899748423,"v":381806.6144381028,"t":1721980800}
+{"o":88592.4899748423,"h":89547.4231625855,"l":88530.4556367662,"c":88960.1891610348,"v":461601.153591939,"t":1721984400}
+{"o":88960.1891610348,"h":89271.0769987176,"l":88394.2860714809,"c":88579.1807007286,"v":438224.7594550189,"t":1721988000}
+{"o":88579.1807007286,"h":88787.6583973987,"l":88349.4820256907,"c":88650.5650173169,"v":357034.2461849544,"t":1721991600}
+{"o":88650.5650173169,"h":89000.1709067971,"l":88209.9486473184,"c":88407.489963126,"v":414058.1487401699,"t":1721995200}
+{"o":88407.489963126,"h":90940.1400239363,"l":88059.3398553239,"c":90637.6409590299,"v":539063.3101375969,"t":1721998800}
+{"o":90637.6409590299,"h":90826.9696573934,"l":88104.1757155573,"c":89023.7979983415,"v":702371.2223370525,"t":1722002400}
+{"o":89023.7979983415,"h":89634.8743143399,"l":88911.1167998793,"c":89303.6222625613,"v":534357.2018021058,"t":1722006000}
+{"o":89303.6222625613,"h":89568.365131694,"l":87774.349298051,"c":87992.3281941499,"v":459435.8341750966,"t":1722009600}
+{"o":87992.3281941499,"h":88701.4453029079,"l":87930.8992415725,"c":88294.3111274095,"v":415123.2817542588,"t":1722013200}
+{"o":88294.3111274095,"h":88639.7928934604,"l":88130.981563491,"c":88632.3793489082,"v":396042.0828330896,"t":1722016800}
+{"o":88632.3793489082,"h":88869.1814310897,"l":87832.4205632111,"c":88041.7811477384,"v":422824.4894860972,"t":1722020400}
+{"o":88041.7811477384,"h":89167.3682522506,"l":87462.8244306438,"c":88761.5575364489,"v":382356.8549181041,"t":1722024000}
+{"o":88761.5575364489,"h":89440.0070847762,"l":88593.81909406,"c":89151.2823513768,"v":364221.4041386999,"t":1722027600}
+{"o":89151.2823513768,"h":89647.201793057,"l":88973.1248729193,"c":89602.663384243,"v":353694.7912357524,"t":1722031200}
+{"o":89602.663384243,"h":89820.105665363,"l":89388.3763605049,"c":89493.5496539813,"v":342371.1252125981,"t":1722034800}
+{"o":89493.5496539813,"h":89666.094110176,"l":88954.8984393455,"c":89214.6853365386,"v":380622.6252445452,"t":1722038400}
+{"o":89214.6853365386,"h":89235.8150988756,"l":88768.450338279,"c":88839.6178935103,"v":335736.4054168462,"t":1722042000}
+{"o":88839.6178935103,"h":90051.20568603,"l":88668.8336578823,"c":89935.2296114161,"v":368658.6712555184,"t":1722045600}
+{"o":89935.2296114161,"h":90414.1249352221,"l":89242.789776013,"c":89349.859893443,"v":380642.5294139648,"t":1722049200}
+{"o":89349.859893443,"h":89982.5810138268,"l":89262.4474273818,"c":89982.5810138268,"v":315718.3752358438,"t":1722052800}
+{"o":89982.5810138268,"h":90490.1779060363,"l":87558.2375672878,"c":87844.5847935765,"v":365734.680649174,"t":1722056400}
+{"o":87844.5847935765,"h":88608.5711907536,"l":87791.1589692282,"c":88514.4864394887,"v":331225.1733134589,"t":1722060000}
+{"o":88514.4864394887,"h":89205.9165275092,"l":87931.0343344358,"c":88867.7005970583,"v":432511.7503241617,"t":1722063600}
+{"o":88867.7005970583,"h":89585.6472898403,"l":88859.7858885995,"c":89516.6955025893,"v":441972.5276269002,"t":1722067200}
+{"o":89516.6955025893,"h":89525.1297358761,"l":88100.0452215284,"c":88172.9926410608,"v":390741.7593221306,"t":1722070800}
+{"o":88172.9926410608,"h":88506.2783674469,"l":87645.8627870519,"c":87974.6629904257,"v":350852.8469487907,"t":1722074400}
+{"o":87974.6629904257,"h":88032.7833928047,"l":87466.9513844021,"c":87970.7352680857,"v":439437.001489364,"t":1722078000}
+{"o":87970.7352680857,"h":88654.4357347678,"l":87478.7549733346,"c":87820.4291552083,"v":418227.1354926965,"t":1722081600}
+{"o":87820.4291552083,"h":89132.8266710791,"l":87457.8510228681,"c":88484.2067237978,"v":499663.0551022697,"t":1722085200}
+{"o":88484.2067237978,"h":89018.7773752301,"l":87033.8282716407,"c":87840.9007075645,"v":579047.7289585997,"t":1722088800}
+{"o":87840.9007075645,"h":89999.0963660893,"l":86102.6578621564,"c":88532.5563521493,"v":646384.6104385632,"t":1722092400}
+{"o":88532.5563521493,"h":89222.370398763,"l":88038.1667699466,"c":88507.8901891262,"v":519951.2878179454,"t":1722096000}
+{"o":88507.8901891262,"h":89029.7544142993,"l":87879.4206862653,"c":88181.3968275748,"v":581785.3074119936,"t":1722099600}
+{"o":88181.3968275748,"h":89183.5567169867,"l":88107.9030794383,"c":88427.2330185419,"v":493863.1948224773,"t":1722103200}
+{"o":88427.2330185419,"h":89252.3081515808,"l":87522.7125511352,"c":89182.7624933529,"v":638669.8742620492,"t":1722106800}
+{"o":89182.7624933529,"h":90510.9432064268,"l":87539.2688878577,"c":90424.3502532423,"v":994043.3152162384,"t":1722110400}
+{"o":90424.3502532423,"h":92218.0693049748,"l":89885.0921883286,"c":91872.1708472049,"v":1164812.2799708694,"t":1722114000}
+{"o":91872.1708472049,"h":92245.1111287272,"l":91523.867081949,"c":91708.1984453677,"v":888266.4261922039,"t":1722117600}
+{"o":91708.1984453677,"h":91708.1984453677,"l":90711.1630834601,"c":90863.1037034291,"v":848987.2785389918,"t":1722121200}
+{"o":90863.1037034291,"h":91451.2933784527,"l":87701.7143164455,"c":88862.3616800702,"v":1338046.8026268762,"t":1722124800}
+{"o":88862.3616800702,"h":89697.366337293,"l":88823.7641821229,"c":89252.3399903276,"v":881599.0075719884,"t":1722128400}
+{"o":89252.3399903276,"h":89493.4130408814,"l":88769.0063756976,"c":88946.5646111234,"v":628206.1517765236,"t":1722132000}
+{"o":88946.5646111234,"h":88996.3601455254,"l":88444.5498107691,"c":88605.3826387676,"v":622221.1007353646,"t":1722135600}
+{"o":88605.3826387676,"h":88843.2960127065,"l":87560.5750322596,"c":87585.0698924018,"v":503263.7163294886,"t":1722139200}
+{"o":87585.0698924018,"h":87932.5198003648,"l":87049.0558466951,"c":87781.4187659952,"v":538636.9622477795,"t":1722142800}
+{"o":87781.4187659952,"h":87898.5683002991,"l":87299.4113563075,"c":87558.0448079275,"v":474039.5317318254,"t":1722146400}
+{"o":87558.0448079275,"h":88445.1843575348,"l":87327.2370827332,"c":88357.523772516,"v":522927.8687960661,"t":1722150000}
+{"o":88357.523772516,"h":88934.7698997276,"l":87970.5364191251,"c":88576.4619121004,"v":396621.2834026435,"t":1722153600}
+{"o":88576.4619121004,"h":88978.0039811781,"l":88472.175986743,"c":88546.9239057169,"v":378849.4438725741,"t":1722157200}
+{"o":88546.9239057169,"h":89077.9368350924,"l":88105.8805454275,"c":88592.0342117321,"v":399147.9429959189,"t":1722160800}
+{"o":88592.0342117321,"h":89242.9709044946,"l":87711.1909814117,"c":88099.3262446594,"v":538795.4017522827,"t":1722164400}
+{"o":88099.3262446594,"h":88634.6107081161,"l":87867.9066622684,"c":88371.8925904949,"v":577994.9231777206,"t":1722168000}
+{"o":88371.8925904949,"h":88755.1898448566,"l":88219.1979996099,"c":88611.231922965,"v":519499.4179233019,"t":1722171600}
+{"o":88611.231922965,"h":89242.846035599,"l":87546.9272908666,"c":88346.6787581201,"v":670245.4492781023,"t":1722175200}
+{"o":88346.6787581201,"h":88486.3184901893,"l":87882.2476810176,"c":88028.8495915239,"v":592300.4422569235,"t":1722178800}
+{"o":88028.8495915239,"h":88462.314291767,"l":87707.6986018145,"c":87802.0596725186,"v":512544.0577923513,"t":1722182400}
+{"o":87802.0596725186,"h":88144.1129353926,"l":87564.2046237521,"c":87917.9811708062,"v":453912.7590850691,"t":1722186000}
+{"o":87917.9811708062,"h":89120.6385312322,"l":87774.1477021511,"c":88938.4777544974,"v":473563.796125804,"t":1722189600}
+{"o":88938.4777544974,"h":89152.0331308802,"l":88570.9778102193,"c":88770.2386463598,"v":496621.091745391,"t":1722193200}
+{"o":88770.2386463598,"h":89069.9415059614,"l":88588.2988812703,"c":88997.7492945896,"v":499093.2152730222,"t":1722196800}
+{"o":88997.7492945896,"h":89471.3632939563,"l":88256.0281311386,"c":89078.0705572832,"v":536884.8157127398,"t":1722200400}
+{"o":89078.0705572832,"h":89449.9021023422,"l":87967.4741342176,"c":88659.7760508046,"v":581821.2474608846,"t":1722204000}
+{"o":88659.7760508046,"h":89503.2433820317,"l":88480.7606554501,"c":89383.1940491427,"v":416122.4691855763,"t":1722207600}
+{"o":89383.1940491427,"h":91430.4288060035,"l":87177.2019253588,"c":88918.2792737061,"v":588608.3565635558,"t":1722211200}
+{"o":88918.2792737061,"h":89330.7705220688,"l":88528.8448771804,"c":88670.301418161,"v":505742.4776352948,"t":1722214800}
+{"o":88670.301418161,"h":90986.9821285521,"l":88537.6732172321,"c":90887.3406460201,"v":579475.6231287755,"t":1722218400}
+{"o":90887.3406460201,"h":91376.1378650251,"l":88633.324649026,"c":88879.9943498518,"v":538029.1334110354,"t":1722222000}
+{"o":88879.9943498518,"h":89600.332719013,"l":88745.4632471948,"c":89537.3068983641,"v":451357.5455362746,"t":1722225600}
+{"o":89537.3068983641,"h":89708.2341639855,"l":89228.669218871,"c":89547.6145422722,"v":500199.8877143016,"t":1722229200}
+{"o":89547.6145422722,"h":89624.8414077188,"l":89079.7942362658,"c":89138.5932506204,"v":492302.7938555035,"t":1722232800}
+{"o":89138.5932506204,"h":89284.0751283123,"l":88406.2183235792,"c":88942.6144312255,"v":483662.2412198911,"t":1722236400}
+{"o":88942.6144312255,"h":89000.7880799089,"l":88486.2255484971,"c":88632.5795139408,"v":374543.4583273834,"t":1722240000}
+{"o":88632.5795139408,"h":88862.7899988152,"l":75255.7133272545,"c":75562.3349037409,"v":313545.5979350469,"t":1722243600}
+{"o":75562.3349037409,"h":75567.5938166074,"l":75038.4926673015,"c":75121.9077817907,"v":366122.7464210835,"t":1722247200}
+{"o":75121.9077817907,"h":75689.6668578341,"l":74919.6471304069,"c":75285.606793133,"v":421031.0112635267,"t":1722250800}
+{"o":75285.606793133,"h":76206.6961291256,"l":74954.7829911697,"c":75676.0059154303,"v":526827.8428108897,"t":1722254400}
+{"o":75676.0059154303,"h":75910.5688221562,"l":74839.8743267709,"c":75085.9851072887,"v":593396.3871468964,"t":1722258000}
+{"o":75085.9851072887,"h":76252.725238257,"l":73550.4122472919,"c":74930.6928107725,"v":778764.534982275,"t":1722261600}
+{"o":74930.6928107725,"h":75168.2160110131,"l":74131.4202622584,"c":74683.7475143299,"v":850156.1197489568,"t":1722265200}
+{"o":74683.7475143299,"h":74869.5337185535,"l":70443.1213724914,"c":71548.0794944222,"v":679560.1288881433,"t":1722268800}
+{"o":71548.0794944222,"h":72395.8880337016,"l":71409.6039055144,"c":72275.5579980637,"v":555374.9982938173,"t":1722272400}
+{"o":72275.5579980637,"h":72569.5218884365,"l":71849.0658730978,"c":71903.0767815781,"v":493770.9455006503,"t":1722276000}
+{"o":71903.0767815781,"h":72364.0961593332,"l":71652.73207553,"c":72361.9381919211,"v":466766.8737033229,"t":1722279600}
+{"o":72361.9381919211,"h":72818.6187357057,"l":71904.1922793659,"c":71953.4268200829,"v":488503.2410226015,"t":1722283200}
+{"o":71953.4268200829,"h":71991.8485560708,"l":70871.1841433195,"c":71208.2924959496,"v":526855.7918451331,"t":1722286800}
+{"o":71208.2924959496,"h":71703.5634064474,"l":70924.0920330252,"c":70961.8567382428,"v":522422.1432362493,"t":1722290400}
+{"o":70961.8567382428,"h":72186.9963602073,"l":70336.3876592969,"c":71742.1178157046,"v":573639.6725619603,"t":1722294000}
+{"o":71742.1178157046,"h":72233.2659540738,"l":71085.0388300041,"c":71744.1240433595,"v":606978.4173870787,"t":1722297600}
+{"o":71744.1240433595,"h":72067.1324268133,"l":70729.6658813131,"c":70783.6331633711,"v":494802.1827925794,"t":1722301200}
+{"o":70783.6331633711,"h":71679.2343289601,"l":70363.518968233,"c":71388.5045400589,"v":515042.9191648129,"t":1722304800}
+{"o":71388.5045400589,"h":72122.7465050254,"l":71230.2604060227,"c":72053.60146871,"v":559176.3811111432,"t":1722308400}
+{"o":72053.60146871,"h":72612.6908145847,"l":71908.3187559102,"c":72601.7140112564,"v":465921.9214521948,"t":1722312000}
+{"o":72601.7140112564,"h":72887.7162102451,"l":71525.1569756925,"c":71796.4367953754,"v":544085.1704947911,"t":1722315600}
+{"o":71796.4367953754,"h":72160.2615458041,"l":71339.3732533595,"c":71638.8577479437,"v":416735.6145222702,"t":1722319200}
+{"o":71638.8577479437,"h":72065.459052692,"l":71557.4600064854,"c":71596.8042057309,"v":442025.7969647273,"t":1722322800}
+{"o":71596.8042057309,"h":72208.563596691,"l":70783.7460455455,"c":71277.6238329488,"v":456957.1521033655,"t":1722326400}
+{"o":71277.6238329488,"h":72056.5200494005,"l":71267.5857218504,"c":71870.5122634122,"v":418850.3707678122,"t":1722330000}
+{"o":71870.5122634122,"h":71954.9287082419,"l":71366.0163215431,"c":71577.0354670502,"v":488175.911110029,"t":1722333600}
+{"o":71577.0354670502,"h":71715.1240636081,"l":71288.7999313042,"c":71646.7444020505,"v":373957.3712690096,"t":1722337200}
+{"o":71646.7444020505,"h":72189.6015634151,"l":70975.8499960836,"c":72145.0274845813,"v":428378.4602384988,"t":1722340800}
+{"o":72145.0274845813,"h":72627.2439679241,"l":71044.9145413629,"c":71145.5870994675,"v":602205.8887717309,"t":1722344400}
+{"o":71145.5870994675,"h":72267.1271713301,"l":70814.0958713258,"c":71739.4743667247,"v":769919.7651743572,"t":1722348000}
+{"o":71739.4743667247,"h":72261.3669043706,"l":71140.0883784116,"c":71904.300875942,"v":636862.1165152629,"t":1722351600}
+{"o":71904.300875942,"h":72207.3151927113,"l":71437.4875619621,"c":71544.4766637481,"v":544669.0011540091,"t":1722355200}
+{"o":71544.4766637481,"h":71582.5789345445,"l":70466.0401560414,"c":70569.0293802518,"v":645587.8810861519,"t":1722358800}
+{"o":70569.0293802518,"h":72305.8625122024,"l":70281.3917847215,"c":72127.6234535822,"v":566770.1100371996,"t":1722362400}
+{"o":72127.6234535822,"h":72562.6272577491,"l":71467.389505039,"c":72224.6900472325,"v":581005.7662255655,"t":1722366000}
+{"o":72224.6900472325,"h":73036.5398713085,"l":71256.2286907418,"c":72949.3340817227,"v":649659.8486814209,"t":1722369600}
+{"o":72949.3340817227,"h":73048.689534893,"l":71817.398080784,"c":72023.6822267467,"v":441798.3143046672,"t":1722373200}
+{"o":72023.6822267467,"h":72062.1746236628,"l":71697.6289962273,"c":71965.3842194227,"v":392087.5633851212,"t":1722376800}
+{"o":71965.3842194227,"h":72218.0185484382,"l":71762.9637168143,"c":71884.8655608511,"v":330851.730723517,"t":1722380400}
+{"o":71884.8655608511,"h":72603.1642744251,"l":71454.9467551423,"c":72530.8198479399,"v":456791.0337436002,"t":1722384000}
+{"o":72530.8198479399,"h":72855.4669433384,"l":71422.2124714562,"c":72055.225874363,"v":394270.0246123626,"t":1722387600}
+{"o":72055.225874363,"h":72180.060497322,"l":71511.4422560287,"c":71647.6009893825,"v":369544.097740059,"t":1722391200}
+{"o":71647.6009893825,"h":72099.9918660022,"l":71581.6583628385,"c":71884.9980658003,"v":398120.7613143545,"t":1722394800}
+{"o":71884.9980658003,"h":71935.3507733511,"l":70756.7574047332,"c":71159.5624068398,"v":430476.2811690019,"t":1722398400}
+{"o":71159.5624068398,"h":72240.9956297352,"l":70793.2685305578,"c":72180.4199139034,"v":473069.5066739944,"t":1722402000}
+{"o":72180.4199139034,"h":72954.5343376813,"l":72098.9975267047,"c":72860.2948042576,"v":477857.7117766294,"t":1722405600}
+{"o":72860.2948042576,"h":73026.1631613747,"l":71778.4914141099,"c":71855.2713117102,"v":383975.7310451421,"t":1722409200}
+{"o":71855.2713117102,"h":72248.2410387084,"l":71603.8466660018,"c":72183.7307818663,"v":403681.3626942699,"t":1722412800}
+{"o":72183.7307818663,"h":72414.7434444037,"l":71746.1196663425,"c":71906.2468169756,"v":350569.976664212,"t":1722416400}
+{"o":71906.2468169756,"h":71945.4204438996,"l":71315.5058854206,"c":71350.0735339594,"v":337378.8076934179,"t":1722420000}
+{"o":71350.0735339594,"h":71579.6586251199,"l":71034.7657050617,"c":71162.5503908069,"v":379821.5228274532,"t":1722423600}
+{"o":71162.5503908069,"h":71471.18795982,"l":70941.6497472226,"c":70966.5354044732,"v":365243.3406272533,"t":1722427200}
+{"o":70966.5354044732,"h":72850.6631242916,"l":70947.674154821,"c":72203.022431562,"v":449190.7885524322,"t":1722430800}
+{"o":72203.022431562,"h":72905.6297899729,"l":70257.3976221986,"c":71634.6764618883,"v":560965.7749288413,"t":1722434400}
+{"o":71634.6764618883,"h":71876.4509843012,"l":71311.8453371351,"c":71409.9201329576,"v":442861.1142934441,"t":1722438000}
+{"o":71409.9201329576,"h":72209.7332759881,"l":71099.3226628163,"c":71370.3547563731,"v":448382.803885601,"t":1722441600}
+{"o":71370.3547563731,"h":72735.679876136,"l":71197.2556925368,"c":72432.6296176505,"v":449289.0519210159,"t":1722445200}
+{"o":72432.6296176505,"h":72561.9023117866,"l":71241.0821948458,"c":71953.3851887215,"v":596463.5257968123,"t":1722448800}
+{"o":71953.3851887215,"h":74469.1244226267,"l":69707.6578122963,"c":72062.9024158676,"v":911859.3667551593,"t":1722452400}
+{"o":72062.9024158676,"h":72581.9728934077,"l":70747.9326037888,"c":71205.9021531632,"v":721525.2305433039,"t":1722456000}
+{"o":71205.9021531632,"h":72006.8932444187,"l":70863.8424067067,"c":71482.860924701,"v":537393.0699021383,"t":1722459600}
+{"o":71482.860924701,"h":71482.860924701,"l":70652.0473600722,"c":71251.1148330678,"v":466232.3083949059,"t":1722463200}
+{"o":71251.1148330678,"h":71297.6887741749,"l":70555.4083216738,"c":70600.0983204199,"v":380368.1465532794,"t":1722466800}
+{"o":70600.0983204199,"h":71085.5485302702,"l":70358.1159901967,"c":70701.2625101739,"v":462619.2860733618,"t":1722470400}
+{"o":70701.2625101739,"h":72401.5957233911,"l":69960.971520082,"c":71880.170644023,"v":430504.2308977602,"t":1722474000}
+{"o":71880.170644023,"h":72061.0557748436,"l":71047.7140629514,"c":71406.6123823395,"v":558747.2536930843,"t":1722477600}
+{"o":71406.6123823395,"h":71886.3316201912,"l":70737.843183601,"c":71288.6199303631,"v":531411.3279461024,"t":1722481200}
+{"o":71288.6199303631,"h":71891.3662076069,"l":70180.76007499,"c":70813.9384539146,"v":520566.7007868801,"t":1722484800}
+{"o":70813.9384539146,"h":72190.2888092116,"l":70574.4822378409,"c":71992.9448842097,"v":657783.7725359129,"t":1722488400}
+{"o":71992.9448842097,"h":72454.1407808565,"l":71650.4169463912,"c":71702.2807676248,"v":518022.9397659765,"t":1722492000}
+{"o":71702.2807676248,"h":72121.1815113238,"l":71218.2354999649,"c":71372.5683314266,"v":379602.7987750897,"t":1722495600}
+{"o":71372.5683314266,"h":71861.124104575,"l":71320.8606195959,"c":71829.9924043807,"v":326860.6329705733,"t":1722499200}
+{"o":71829.9924043807,"h":72089.0233146621,"l":71276.3239664721,"c":71346.6561620985,"v":352136.8012874452,"t":1722502800}
+{"o":71346.6561620985,"h":71770.4198816306,"l":71255.4336148243,"c":71731.034696349,"v":293597.0853113148,"t":1722506400}
+{"o":71731.034696349,"h":72578.1434665672,"l":71470.2722588286,"c":72459.4815159775,"v":342371.6514132781,"t":1722510000}
+{"o":72459.4815159775,"h":73216.0233753389,"l":72369.0864635836,"c":73012.8701698375,"v":427487.3999670281,"t":1722513600}
+{"o":73012.8701698375,"h":73199.2575084428,"l":71446.283918645,"c":71705.3443392809,"v":405318.4331169045,"t":1722517200}
+{"o":71705.3443392809,"h":73667.8333330403,"l":69553.4222121156,"c":71324.880366727,"v":541965.1470346951,"t":1722520800}
+{"o":71324.880366727,"h":72777.7490567452,"l":69942.8946989739,"c":71765.1549092355,"v":842664.7916302388,"t":1722524400}
+{"o":71765.1549092355,"h":72850.3309190966,"l":70753.1294246045,"c":72318.9507098155,"v":722667.1138211959,"t":1722528000}
+{"o":72318.9507098155,"h":72371.9119277499,"l":70852.67656825,"c":72220.7013090186,"v":524152.2960064475,"t":1722531600}
+{"o":72220.7013090186,"h":72428.953281642,"l":70311.1465673429,"c":71364.8457407691,"v":629902.6070590605,"t":1722535200}
+{"o":71364.8457407691,"h":72629.2457031389,"l":71122.7359040241,"c":72288.7450181282,"v":557210.8174661055,"t":1722538800}
+{"o":72288.7450181282,"h":73523.7411349861,"l":70249.3338302106,"c":71869.1162165868,"v":537032.1249878078,"t":1722542400}
+{"o":71869.1162165868,"h":73121.89044063,"l":71135.45728985,"c":71907.7087449829,"v":562079.5777829817,"t":1722546000}
+{"o":71907.7087449829,"h":72810.5040535523,"l":70851.4727010638,"c":71419.606763636,"v":521821.2325811148,"t":1722549600}
+{"o":71419.606763636,"h":72012.7355524794,"l":71155.2517515997,"c":71399.6917941787,"v":410221.205994136,"t":1722553200}
+{"o":71399.6917941787,"h":72310.8397310972,"l":70996.9281901407,"c":71027.3022811656,"v":406513.3462737708,"t":1722556800}
+{"o":71027.3022811656,"h":71027.3022811656,"l":69846.1412982617,"c":69932.2118845316,"v":463855.7366232471,"t":1722560400}
+{"o":69932.2118845316,"h":70261.5296453847,"l":68689.2731243328,"c":69398.862198697,"v":510694.6710404917,"t":1722564000}
+{"o":69398.862198697,"h":72400.3320893709,"l":69117.6800121435,"c":72098.9779035672,"v":368585.9194591964,"t":1722567600}
+{"o":72098.9779035672,"h":72460.6065443993,"l":71729.2559785957,"c":72346.0868134915,"v":318659.6456440691,"t":1722571200}
+{"o":72346.0868134915,"h":72812.9498342186,"l":71040.1027837945,"c":71495.1663892649,"v":343261.7057371554,"t":1722574800}
+{"o":71495.1663892649,"h":73039.8366496497,"l":70056.923198002,"c":72686.1178305583,"v":426483.3337124622,"t":1722578400}
+{"o":72686.1178305583,"h":72857.7488010899,"l":71853.9709033403,"c":72437.9635057015,"v":348060.0823503919,"t":1722582000}
+{"o":72437.9635057015,"h":73260.4829107719,"l":70800.1560299655,"c":72053.9809096322,"v":351447.2732119864,"t":1722585600}
+{"o":72053.9809096322,"h":72594.7091100867,"l":72025.8799111693,"c":72356.1084231385,"v":402023.9787202635,"t":1722589200}
+{"o":72356.1084231385,"h":72799.350715473,"l":72072.1718082776,"c":72566.6911064605,"v":328487.3287853507,"t":1722592800}
+{"o":72566.6911064605,"h":72995.8045530116,"l":71245.4239582992,"c":71679.124866269,"v":328644.5611127653,"t":1722596400}
+{"o":71679.124866269,"h":72562.8525403571,"l":70658.6977517637,"c":71968.9358016153,"v":586589.7776967062,"t":1722600000}
+{"o":71968.9358016153,"h":73556.0839326382,"l":69755.7043126665,"c":71218.5555147141,"v":602307.0889580874,"t":1722603600}
+{"o":71218.5555147141,"h":71317.2029285821,"l":66749.5023553536,"c":67614.7958284202,"v":807423.5146433625,"t":1722607200}
+{"o":67614.7958284202,"h":72611.0836435051,"l":65546.6016009774,"c":71748.7048037861,"v":1107356.1429464961,"t":1722610800}
+{"o":71748.7048037861,"h":72724.5264174224,"l":70548.0095901284,"c":71336.0053772509,"v":636095.1700692773,"t":1722614400}
+{"o":71336.0053772509,"h":72241.2217583312,"l":70877.4929395203,"c":71350.5138718926,"v":510529.4105024826,"t":1722618000}
+{"o":71350.5138718926,"h":72662.9395671438,"l":70491.1324318239,"c":71917.1870151437,"v":482628.4363774019,"t":1722621600}
+{"o":71917.1870151437,"h":72994.0982695149,"l":70345.1721749118,"c":71887.4645176184,"v":615447.3175914482,"t":1722625200}
+{"o":71887.4645176184,"h":73130.4045831613,"l":70198.2903375037,"c":71732.0655411424,"v":641448.1593814387,"t":1722628800}
+{"o":71732.0655411424,"h":73510.440066033,"l":70132.6973933394,"c":71990.8841578979,"v":864253.3168762666,"t":1722632400}
+{"o":71990.8841578979,"h":72288.6934226503,"l":70916.6755366913,"c":71259.514977514,"v":700577.4623279992,"t":1722636000}
+{"o":71259.514977514,"h":72895.8044770681,"l":70449.5684489357,"c":72374.8967832843,"v":484451.341687538,"t":1722639600}
+{"o":72374.8967832843,"h":72962.7809853065,"l":70133.2985911653,"c":70642.7965871617,"v":596291.766535214,"t":1722643200}
+{"o":70642.7965871617,"h":72439.7029191991,"l":69498.5983776709,"c":72190.4496657945,"v":746189.2673893893,"t":1722646800}
+{"o":72190.4496657945,"h":72517.759914663,"l":71476.9918799443,"c":71501.5799260475,"v":429278.0858602371,"t":1722650400}
+{"o":71501.5799260475,"h":72950.8993937653,"l":71272.1306155779,"c":72917.4269699144,"v":368998.9984966941,"t":1722654000}
+{"o":72917.4269699144,"h":72933.5766942013,"l":71809.5855440943,"c":71997.65058599,"v":278756.2898305824,"t":1722657600}
+{"o":71997.65058599,"h":72460.3292176324,"l":71783.1500098124,"c":72124.9208205267,"v":321394.4567530515,"t":1722661200}
+{"o":72124.9208205267,"h":72518.9839659835,"l":71912.3786970143,"c":72443.5053086298,"v":297826.4956992429,"t":1722664800}
+{"o":72443.5053086298,"h":72888.8258906389,"l":71539.6353564301,"c":71569.4351667837,"v":305608.8587800541,"t":1722668400}
+{"o":71569.4351667837,"h":71687.3513772763,"l":70381.5513789727,"c":70940.0842000717,"v":422860.1204984715,"t":1722672000}
+{"o":70940.0842000717,"h":72708.9231329023,"l":70018.541061506,"c":72708.9231329023,"v":416512.1399711626,"t":1722675600}
+{"o":72708.9231329023,"h":73203.8809607265,"l":71329.5769741428,"c":71990.5259033162,"v":327043.6089027882,"t":1722679200}
+{"o":71990.5259033162,"h":72376.8372426489,"l":71804.4042191522,"c":72297.5283298203,"v":325097.5913886001,"t":1722682800}
+{"o":72297.5283298203,"h":72862.2888048691,"l":70987.7858727521,"c":71331.6503164661,"v":357089.3415375978,"t":1722686400}
+{"o":71331.6503164661,"h":71407.2726729319,"l":70722.7193756379,"c":71029.4488450732,"v":325480.9640036098,"t":1722690000}
+{"o":71029.4488450732,"h":71448.0965944216,"l":70574.9896050264,"c":70712.4451311855,"v":298363.7403449092,"t":1722693600}
+{"o":70712.4451311855,"h":73655.5695596901,"l":68219.5092816207,"c":70819.4887319798,"v":583658.0616129652,"t":1722697200}
+{"o":70819.4887319798,"h":73142.1784987278,"l":70058.4891821651,"c":72302.4919032418,"v":878388.1169356762,"t":1722700800}
+{"o":72302.4919032418,"h":72902.1839209696,"l":69858.540936225,"c":70842.0939748971,"v":778242.3141115867,"t":1722704400}
+{"o":70842.0939748971,"h":71085.4604125057,"l":69573.3405786355,"c":70474.8784257503,"v":573063.8071273853,"t":1722708000}
+{"o":70474.8784257503,"h":71762.7441521905,"l":69856.526382529,"c":70298.3018606331,"v":470072.2684751844,"t":1722711600}
+{"o":70298.3018606331,"h":71275.5001192697,"l":70028.3037554094,"c":70419.8986318701,"v":458786.7940499738,"t":1722715200}
+{"o":70419.8986318701,"h":71672.1715928553,"l":69350.7488651558,"c":70616.7184848828,"v":399198.4803269581,"t":1722718800}
+{"o":70616.7184848828,"h":71030.3393369839,"l":70169.5636550237,"c":70664.9941480402,"v":309653.3910108987,"t":1722722400}
+{"o":70664.9941480402,"h":71209.7530226802,"l":70384.1722663211,"c":70510.065339536,"v":301610.9803047254,"t":1722726000}
+{"o":70510.065339536,"h":71345.1014677482,"l":70283.8405243441,"c":71188.3049451634,"v":290364.6681823703,"t":1722729600}
+{"o":71188.3049451634,"h":71439.0154187296,"l":70111.038390255,"c":71323.3477780501,"v":314124.5424230898,"t":1722733200}
+{"o":71323.3477780501,"h":72301.2490299282,"l":69745.7776207385,"c":70457.8452181559,"v":337671.0327687773,"t":1722736800}
+{"o":70457.8452181559,"h":70619.6504009384,"l":69753.534786687,"c":69903.544244318,"v":272707.9326526615,"t":1722740400}
+{"o":69903.544244318,"h":69973.0329924045,"l":69202.6651213158,"c":69235.7184882892,"v":281256.8712071823,"t":1722744000}
+{"o":69235.7184882892,"h":69969.5992447971,"l":69193.5629097533,"c":69550.989001741,"v":264691.4081647132,"t":1722747600}
+{"o":69550.989001741,"h":69729.3964517669,"l":69258.4856025501,"c":69566.78796609,"v":234419.101872761,"t":1722751200}
+{"o":69566.78796609,"h":69637.3085690226,"l":68078.6310987965,"c":68196.4709780579,"v":310846.7781584725,"t":1722754800}
+{"o":68196.4709780579,"h":71378.6370086097,"l":67592.8718057516,"c":71209.392730654,"v":357505.3967838045,"t":1722758400}
+{"o":71209.392730654,"h":71853.7161208656,"l":71034.3658731198,"c":71811.1880100891,"v":269837.473233417,"t":1722762000}
+{"o":71811.1880100891,"h":72212.0348355813,"l":70271.9298526505,"c":70998.0751304287,"v":237890.9336945115,"t":1722765600}
+{"o":70998.0751304287,"h":71232.103491333,"l":70590.8784418264,"c":70737.232721448,"v":264783.1783674594,"t":1722769200}
+{"o":70737.232721448,"h":71521.0997859576,"l":70555.8681700572,"c":71433.4853605584,"v":276614.7922514633,"t":1722772800}
+{"o":71433.4853605584,"h":71543.1513752469,"l":70820.0165791214,"c":70848.4262405446,"v":308165.7598661509,"t":1722776400}
+{"o":70848.4262405446,"h":73822.2751603607,"l":67540.9935212168,"c":70659.913508551,"v":861005.8135560233,"t":1722780000}
+{"o":70659.913508551,"h":71588.3473501258,"l":69194.2954173221,"c":70154.656072768,"v":857295.9447626986,"t":1722783600}
+{"o":70154.656072768,"h":71953.7224946452,"l":68958.3400033575,"c":69558.4515529918,"v":772993.0125194831,"t":1722787200}
+{"o":69558.4515529918,"h":71412.7677300801,"l":68572.5303476637,"c":70954.1795874957,"v":1100750.43466951,"t":1722790800}
+{"o":70954.1795874957,"h":73660.9692253823,"l":68150.1032275198,"c":70468.937889031,"v":810908.0228182717,"t":1722794400}
+{"o":70468.937889031,"h":72704.3688385307,"l":69428.1483852079,"c":71338.9011083256,"v":737990.2274879052,"t":1722798000}
+{"o":71338.9011083256,"h":73181.4319981784,"l":69528.4795531485,"c":71843.948762995,"v":525167.1468146495,"t":1722801600}
+{"o":71843.948762995,"h":71898.4380263984,"l":69839.6787185672,"c":70048.2998984099,"v":393968.0007923392,"t":1722805200}
+{"o":70048.2998984099,"h":71932.1173558035,"l":69798.9455189719,"c":70951.5308229818,"v":545071.6930186857,"t":1722808800}
+{"o":70951.5308229818,"h":72486.2665808075,"l":69218.7621242353,"c":71167.9554403526,"v":471376.8739851032,"t":1722812400}
+{"o":71167.9554403526,"h":71724.1549387237,"l":66845.944766795,"c":67566.0291737162,"v":1165541.6491101093,"t":1722816000}
+{"o":67566.0291737162,"h":74325.5152398781,"l":60688.3336756976,"c":70924.3833358784,"v":1867290.1740542261,"t":1722819600}
+{"o":70924.3833358784,"h":73343.1846544628,"l":67869.747511847,"c":73076.0721165096,"v":1469621.0794465938,"t":1722823200}
+{"o":73076.0721165096,"h":73166.3561430897,"l":70139.9399768273,"c":70208.1418360058,"v":942071.9960723153,"t":1722826800}
+{"o":70208.1418360058,"h":74568.9704901588,"l":67636.9554390944,"c":70936.4214791739,"v":975820.6908950182,"t":1722830400}
+{"o":70936.4214791739,"h":74849.5913146289,"l":63822.5974823525,"c":69590.3125860464,"v":1369478.4514052086,"t":1722834000}
+{"o":69590.3125860464,"h":75979.1159062104,"l":64421.2940950417,"c":71585.8821343033,"v":1733795.9962447078,"t":1722837600}
+{"o":71585.8821343033,"h":76040.1987890274,"l":70317.8487958022,"c":75159.1180561626,"v":1543990.5113626244,"t":1722841200}
+{"o":75159.1180561626,"h":75792.790825195,"l":69286.7527731412,"c":70218.4771838999,"v":983488.9890914659,"t":1722844800}
+{"o":70218.4771838999,"h":71425.6906295459,"l":67710.3295615017,"c":69788.654877388,"v":844542.837481712,"t":1722848400}
+{"o":69788.654877388,"h":73796.1849804948,"l":65961.9593757723,"c":71209.1619086319,"v":1237731.0182226277,"t":1722852000}
+{"o":71209.1619086319,"h":72948.7105093904,"l":67784.6920730703,"c":72453.7499926962,"v":1412428.2269591731,"t":1722855600}
+{"o":72453.7499926962,"h":74077.6176273888,"l":67321.4267948559,"c":69725.1763891788,"v":1671011.1885757698,"t":1722859200}
+{"o":69725.1763891788,"h":77394.4494622692,"l":68089.1434122574,"c":76170.0310984538,"v":1972236.2932901862,"t":1722862800}
+{"o":76170.0310984538,"h":82724.4263303424,"l":66921.5504687987,"c":70575.9286997765,"v":1746216.1428551197,"t":1722866400}
+{"o":70575.9286997765,"h":72534.4076430532,"l":69184.9529195697,"c":70900.402263792,"v":1485247.0570118511,"t":1722870000}
+{"o":70900.402263792,"h":73945.1734415474,"l":69303.6288759754,"c":70167.901492661,"v":1415136.7950801863,"t":1722873600}
+{"o":70167.901492661,"h":73536.2090751325,"l":68879.2334433345,"c":71435.0729430405,"v":873243.1417349662,"t":1722877200}
+{"o":71435.0729430405,"h":72232.3640650413,"l":67629.8611725593,"c":69051.6059347239,"v":798950.4726948775,"t":1722880800}
+{"o":69051.6059347239,"h":70398.2828619241,"l":68030.5277635955,"c":69175.0184750714,"v":896709.2634466466,"t":1722884400}
+{"o":69175.0184750714,"h":71207.8058892997,"l":68650.1327027075,"c":70839.3049474862,"v":705449.532751184,"t":1722888000}
+{"o":70839.3049474862,"h":72620.8000487928,"l":69006.1634193366,"c":69489.1672643445,"v":790248.4313783536,"t":1722891600}
+{"o":69489.1672643445,"h":71004.3544446848,"l":69207.5364475781,"c":70077.109421775,"v":707490.2232900101,"t":1722895200}
+{"o":70077.109421775,"h":71242.8924356396,"l":68261.4814669175,"c":68683.1165745905,"v":544595.803930232,"t":1722898800}
+{"o":68683.1165745905,"h":73674.5541336887,"l":66008.1926395908,"c":70882.0821060112,"v":1123699.9463181605,"t":1722902400}
+{"o":70882.0821060112,"h":71755.5549665629,"l":68852.2679705982,"c":69579.6116003508,"v":866118.9217550139,"t":1722906000}
+{"o":69579.6116003508,"h":70865.1281188339,"l":69393.6098853972,"c":69992.4853495525,"v":503765.0421228844,"t":1722909600}
+{"o":69992.4853495525,"h":70944.5035727757,"l":69031.4138823386,"c":70358.6113561992,"v":445213.7433258849,"t":1722913200}
+{"o":70358.6113561992,"h":71675.4992135968,"l":69416.1873440839,"c":71274.4405068889,"v":448423.0505543094,"t":1722916800}
+{"o":71274.4405068889,"h":72483.8705896603,"l":68813.0463484941,"c":70719.5138645215,"v":584268.7029974381,"t":1722920400}
+{"o":70719.5138645215,"h":71164.7763975506,"l":69490.0620624408,"c":69955.4832590756,"v":527375.0328628652,"t":1722924000}
+{"o":69955.4832590756,"h":71301.2043576448,"l":69199.2696341592,"c":71076.0350521683,"v":423392.6731725645,"t":1722927600}
+{"o":71076.0350521683,"h":71136.9902423006,"l":68386.9648766242,"c":68807.4956508654,"v":658470.4441209194,"t":1722931200}
+{"o":68807.4956508654,"h":69826.1915988844,"l":68270.3967043154,"c":69490.4869006545,"v":552947.0557016097,"t":1722934800}
+{"o":69490.4869006545,"h":71545.0618382415,"l":68960.3547300786,"c":71217.2143950597,"v":422377.7666959875,"t":1722938400}
+{"o":71217.2143950597,"h":72116.0780240598,"l":69911.8550131591,"c":71027.9577242276,"v":482155.0002725421,"t":1722942000}
+{"o":71027.9577242276,"h":71558.2386863947,"l":70031.9284130238,"c":70151.1581351795,"v":537996.6814500849,"t":1722945600}
+{"o":70151.1581351795,"h":71492.4340951646,"l":69241.5173206844,"c":70729.2075402315,"v":792832.5608116756,"t":1722949200}
+{"o":70729.2075402315,"h":74664.5662550478,"l":67387.9669754964,"c":70337.9323692147,"v":1013207.3065263611,"t":1722952800}
+{"o":70337.9323692147,"h":71153.1763806732,"l":69272.471817584,"c":70546.0498514736,"v":646096.1859088596,"t":1722956400}
+{"o":70546.0498514736,"h":71620.1479971973,"l":70150.019469167,"c":71318.129207672,"v":709937.58545643,"t":1722960000}
+{"o":71318.129207672,"h":72238.2491452125,"l":69332.8539318032,"c":69539.3246224062,"v":573923.7368587125,"t":1722963600}
+{"o":69539.3246224062,"h":71584.687712258,"l":68612.181766064,"c":69463.1633984457,"v":524064.8582656704,"t":1722967200}
+{"o":69463.1633984457,"h":71256.617153941,"l":68605.4439082797,"c":70383.2830738034,"v":536204.9971835153,"t":1722970800}
+{"o":70383.2830738034,"h":71735.3805215366,"l":69363.9879997456,"c":70472.1568483437,"v":551239.464704043,"t":1722974400}
+{"o":70472.1568483437,"h":70686.5712535935,"l":69700.7559847938,"c":70450.5397951253,"v":455379.1418723978,"t":1722978000}
+{"o":70450.5397951253,"h":72321.7079536513,"l":69209.6539374321,"c":70185.1893777625,"v":641767.9327938912,"t":1722981600}
+{"o":70185.1893777625,"h":70559.7170291261,"l":69273.8730927925,"c":69813.6965488595,"v":451166.2789250013,"t":1722985200}
+{"o":69813.6965488595,"h":70621.4774357518,"l":68975.010644773,"c":70007.9770314859,"v":545602.194814575,"t":1722988800}
+{"o":70007.9770314859,"h":72143.3201630583,"l":68839.2188789203,"c":72105.3431955554,"v":664421.2072040988,"t":1722992400}
+{"o":72105.3431955554,"h":73429.9595159535,"l":68531.7952867076,"c":69299.8334915095,"v":749582.1009059311,"t":1722996000}
+{"o":69299.8334915095,"h":70377.1106433421,"l":69153.5611882015,"c":70338.0148600949,"v":474743.266187186,"t":1722999600}
+{"o":70338.0148600949,"h":71694.5260097518,"l":68898.4444821819,"c":69888.6725226077,"v":613352.0794185927,"t":1723003200}
+{"o":69888.6725226077,"h":70616.5321896026,"l":69684.7228962419,"c":69822.3853234417,"v":467865.6923057766,"t":1723006800}
+{"o":69822.3853234417,"h":71172.2640822738,"l":69109.0851968112,"c":70246.7412079555,"v":414911.3692855124,"t":1723010400}
+{"o":70246.7412079555,"h":71203.1411467938,"l":69579.6561067438,"c":70868.5954253969,"v":409349.3070250613,"t":1723014000}
+{"o":70868.5954253969,"h":71788.6997632435,"l":69348.7903153801,"c":70180.9562336258,"v":426929.7184249875,"t":1723017600}
+{"o":70180.9562336258,"h":70674.9131928849,"l":69554.6931506956,"c":69638.3293079184,"v":419636.5457651087,"t":1723021200}
+{"o":69638.3293079184,"h":70537.9782226991,"l":69374.3345173775,"c":69616.408351725,"v":556515.6481837246,"t":1723024800}
+{"o":69616.408351725,"h":71106.6635970379,"l":68834.1104379772,"c":70621.2408413629,"v":505352.2376472576,"t":1723028400}
+{"o":70621.2408413629,"h":71542.8978839313,"l":69999.0819781119,"c":71095.3063162137,"v":514378.6183964652,"t":1723032000}
+{"o":71095.3063162137,"h":71660.8865740421,"l":69440.2108542201,"c":70049.8352302772,"v":654518.578966243,"t":1723035600}
+{"o":70049.8352302772,"h":70374.253915213,"l":67309.3106305288,"c":67774.6471857043,"v":933168.963935341,"t":1723039200}
+{"o":67774.6471857043,"h":68679.2011565033,"l":67404.7080645959,"c":68373.1062291935,"v":719985.05531267,"t":1723042800}
+{"o":68373.1062291935,"h":71184.9409852034,"l":67516.7587291454,"c":70428.5359589849,"v":633336.9366832944,"t":1723046400}
+{"o":70428.5359589849,"h":70685.1880850113,"l":69205.2010059538,"c":69570.4557594842,"v":575778.916530398,"t":1723050000}
+{"o":69570.4557594842,"h":69737.9008101991,"l":68057.2478785636,"c":68368.53472053,"v":679080.7582262987,"t":1723053600}
+{"o":68368.53472053,"h":68990.3438025994,"l":67682.0236569265,"c":68166.4563123953,"v":488092.1550038304,"t":1723057200}
+{"o":68166.4563123953,"h":71472.8903398404,"l":67653.1831867142,"c":70873.1691905804,"v":653473.3040534315,"t":1723060800}
+{"o":70873.1691905804,"h":72270.055458665,"l":69761.7950281391,"c":70996.0808165539,"v":453518.0850202573,"t":1723064400}
+{"o":70996.0808165539,"h":71649.8462181403,"l":68987.958615892,"c":70650.0761583614,"v":528270.3215297064,"t":1723068000}
+{"o":70650.0761583614,"h":71138.1490503072,"l":69857.8005281785,"c":70107.5813267587,"v":345503.0210209818,"t":1723071600}
+{"o":70107.5813267587,"h":72339.8831519143,"l":68517.3406703395,"c":71474.7614272872,"v":524326.3432391885,"t":1723075200}
+{"o":71474.7614272872,"h":75883.8920508388,"l":66764.3130719255,"c":71134.4443215554,"v":905385.1594885354,"t":1723078800}
+{"o":71134.4443215554,"h":72410.4758418239,"l":71128.8566497001,"c":72097.4612924661,"v":652579.261079099,"t":1723082400}
+{"o":72097.4612924661,"h":72781.9878734395,"l":71270.1719698343,"c":71294.2199125408,"v":444551.5416773455,"t":1723086000}
+{"o":71294.2199125408,"h":71904.5212487178,"l":69021.6312881612,"c":70200.9763413981,"v":390436.8448275525,"t":1723089600}
+{"o":70200.9763413981,"h":71030.952177805,"l":69775.152197141,"c":70360.6150009982,"v":295087.0172079926,"t":1723093200}
+{"o":70360.6150009982,"h":71187.5810839575,"l":69611.5368532115,"c":70632.2311079887,"v":330852.3811270797,"t":1723096800}
+{"o":70632.2311079887,"h":71272.8866000882,"l":69998.5574582794,"c":70090.6283383276,"v":385621.3685732274,"t":1723100400}
+{"o":70090.6283383276,"h":70663.132683846,"l":70008.0935781133,"c":70583.0357997748,"v":327299.0765504405,"t":1723104000}
+{"o":70583.0357997748,"h":71034.0511525667,"l":70219.5068950156,"c":70440.1215087055,"v":337781.1200736884,"t":1723107600}
+{"o":70440.1215087055,"h":70686.2672667414,"l":69783.8943601141,"c":70336.8963921399,"v":376672.6581764172,"t":1723111200}
+{"o":70336.8963921399,"h":91934.0012975067,"l":70115.0388871029,"c":90441.3312560575,"v":316515.518482041,"t":1723114800}
+{"o":90441.3312560575,"h":92982.9775355525,"l":87667.0050703316,"c":89495.9665243905,"v":688440.4559511746,"t":1723118400}
+{"o":89495.9665243905,"h":91944.8513353638,"l":87833.5975540429,"c":89694.484622301,"v":1008924.6315359727,"t":1723122000}
+{"o":89694.484622301,"h":93454.0598820606,"l":87392.4424699905,"c":90673.5831358272,"v":928102.5931395048,"t":1723125600}
+{"o":90673.5831358272,"h":91416.5915529303,"l":89548.4976622367,"c":90690.8389501344,"v":673231.1579789629,"t":1723129200}
+{"o":90690.8389501344,"h":92088.7071366368,"l":89510.2428231448,"c":89979.4703640104,"v":803251.5644403084,"t":1723132800}
+{"o":89979.4703640104,"h":90133.4957561895,"l":88726.5752359537,"c":88810.4092182756,"v":633436.5272540833,"t":1723136400}
+{"o":88810.4092182756,"h":89370.4092682686,"l":88525.9094631453,"c":88838.9141971483,"v":469714.285785716,"t":1723140000}
+{"o":88838.9141971483,"h":90811.7533126249,"l":87815.9962381794,"c":89928.85803276,"v":409853.7248169985,"t":1723143600}
+{"o":89928.85803276,"h":90414.4010951006,"l":89689.2103878696,"c":90008.4466270639,"v":355607.4781907595,"t":1723147200}
+{"o":90008.4466270639,"h":92837.8109792964,"l":89981.8123775279,"c":92636.5981675584,"v":486273.9016777956,"t":1723150800}
+{"o":92636.5981675584,"h":93686.9326025034,"l":88729.4685677346,"c":91453.057186104,"v":831840.2306636655,"t":1723154400}
+{"o":91453.057186104,"h":92687.8404069671,"l":90923.4906155346,"c":92387.254479429,"v":759171.5979696579,"t":1723158000}
+{"o":92387.254479429,"h":92642.1119429971,"l":89851.3022912287,"c":90185.6496143255,"v":615470.5120678343,"t":1723161600}
+{"o":90185.6496143255,"h":91139.1740236578,"l":89532.7599100407,"c":90260.261784981,"v":475516.1242120242,"t":1723165200}
+{"o":90260.261784981,"h":90578.187238065,"l":89105.7186662235,"c":89144.3937746202,"v":350333.8047574583,"t":1723168800}
+{"o":89144.3937746202,"h":90198.0541915298,"l":89081.444448034,"c":89464.5430491313,"v":309675.8266685245,"t":1723172400}
+{"o":89464.5430491313,"h":89561.9788566617,"l":87724.3173615168,"c":87846.4926386329,"v":312095.9358329926,"t":1723176000}
+{"o":87846.4926386329,"h":91380.3405303483,"l":87464.4044984925,"c":90717.502277512,"v":272577.2458714918,"t":1723179600}
+{"o":90717.502277512,"h":91260.6741042551,"l":90119.927159529,"c":90802.6275218985,"v":285287.0505351506,"t":1723183200}
+{"o":90802.6275218985,"h":91812.1074755098,"l":90788.5288617326,"c":91135.2099510242,"v":295698.2539748398,"t":1723186800}
+{"o":91135.2099510242,"h":92161.9253984337,"l":91057.5034109738,"c":91990.5265919557,"v":260072.1258334737,"t":1723190400}
+{"o":91990.5265919557,"h":92084.1139763769,"l":89033.6335223864,"c":89346.1558614473,"v":271785.697631653,"t":1723194000}
+{"o":89346.1558614473,"h":89407.7424214206,"l":88140.1848388576,"c":88610.0329048885,"v":342548.8295137613,"t":1723197600}
+{"o":88610.0329048885,"h":90594.6950618324,"l":88185.0424931937,"c":90416.5093761278,"v":227556.2627432795,"t":1723201200}
+{"o":90416.5093761278,"h":90476.8752483755,"l":89160.5502735682,"c":89668.0990181814,"v":316969.7649747916,"t":1723204800}
+{"o":89668.0990181814,"h":90288.6791043816,"l":88378.3831246446,"c":89967.3522780777,"v":555906.1667759442,"t":1723208400}
+{"o":89967.3522780777,"h":91163.4229191185,"l":87689.1682492049,"c":89068.5512201128,"v":811881.4617125535,"t":1723212000}
+{"o":89068.5512201128,"h":89456.0386812902,"l":87520.9713249766,"c":87543.7394917604,"v":424692.3984917663,"t":1723215600}
+{"o":87543.7394917604,"h":88475.8103356285,"l":87247.348645965,"c":88347.0619609422,"v":399271.3738122701,"t":1723219200}
+{"o":88347.0619609422,"h":90537.783858827,"l":88098.6966295144,"c":89828.9104740759,"v":302141.5137925344,"t":1723222800}
+{"o":89828.9104740759,"h":90191.3011764746,"l":88975.0427548379,"c":90054.807836584,"v":329048.9046591462,"t":1723226400}
+{"o":90054.807836584,"h":90534.4204362626,"l":89690.7187536362,"c":90161.3649864164,"v":249287.6971473108,"t":1723230000}
+{"o":90161.3649864164,"h":90693.7143225626,"l":89735.628958526,"c":89939.6093913659,"v":345012.4956600206,"t":1723233600}
+{"o":89939.6093913659,"h":91539.728705709,"l":88897.6882952374,"c":91472.2935386571,"v":364023.4324843824,"t":1723237200}
+{"o":91472.2935386571,"h":92450.532695143,"l":90431.9839059888,"c":92433.4355689957,"v":455330.0650283815,"t":1723240800}
+{"o":92433.4355689957,"h":93341.350053148,"l":89158.4273489516,"c":90547.6675349573,"v":437384.9345736763,"t":1723244400}
+{"o":90547.6675349573,"h":91961.1034659082,"l":89607.6999171959,"c":89712.6586989435,"v":561160.1811575692,"t":1723248000}
+{"o":89712.6586989435,"h":90639.2353758608,"l":89077.363698649,"c":89617.8894468396,"v":329170.3990815691,"t":1723251600}
+{"o":89617.8894468396,"h":91443.5756494111,"l":89383.3448915157,"c":90393.8239861313,"v":285365.1503751228,"t":1723255200}
+{"o":90393.8239861313,"h":90542.238519365,"l":89749.0084737938,"c":90226.1198142792,"v":284859.8649579692,"t":1723258800}
+{"o":90226.1198142792,"h":90304.391728207,"l":89091.6232191668,"c":89853.8485569187,"v":241499.4724579137,"t":1723262400}
+{"o":89853.8485569187,"h":90449.8463867016,"l":89474.9126507831,"c":90138.3513132077,"v":232230.5656576231,"t":1723266000}
+{"o":90138.3513132077,"h":90714.213130688,"l":90064.4222631852,"c":90473.0805965251,"v":246960.7539907665,"t":1723269600}
+{"o":90473.0805965251,"h":90988.2036592334,"l":90255.8491679795,"c":90988.2036592334,"v":227696.4192734712,"t":1723273200}
+{"o":90988.2036592334,"h":91217.3745492201,"l":89936.8679767289,"c":90227.3153292671,"v":273348.8699470989,"t":1723276800}
+{"o":90227.3153292671,"h":91045.9083497356,"l":89914.5801098684,"c":90584.8715224413,"v":230840.5856914268,"t":1723280400}
+{"o":90584.8715224413,"h":90958.1492051586,"l":90284.0376586752,"c":90372.4218452837,"v":201068.4494084772,"t":1723284000}
+{"o":90372.4218452837,"h":90772.2866131511,"l":90105.1130097007,"c":90653.4277702713,"v":201682.1790931938,"t":1723287600}
+{"o":90653.4277702713,"h":91078.4798080631,"l":90384.163074192,"c":90433.8963255698,"v":213346.4829223844,"t":1723291200}
+{"o":90433.8963255698,"h":90474.2055320612,"l":89471.2110685307,"c":89549.7952835074,"v":285633.9475381825,"t":1723294800}
+{"o":89549.7952835074,"h":90096.5664081873,"l":89430.4926920408,"c":89985.5124163275,"v":300405.0097229538,"t":1723298400}
+{"o":89985.5124163275,"h":90780.4244060769,"l":89819.1205060058,"c":90141.8556844815,"v":288308.9717422773,"t":1723302000}
+{"o":90141.8556844815,"h":90348.1717041473,"l":89560.1579740398,"c":89872.89447088,"v":309349.4074836783,"t":1723305600}
+{"o":89872.89447088,"h":90417.5386490346,"l":89625.7317831562,"c":90316.2565191751,"v":242333.6093668872,"t":1723309200}
+{"o":90316.2565191751,"h":90796.3748014648,"l":90158.8742658322,"c":90174.4848506224,"v":304721.1048139654,"t":1723312800}
+{"o":90174.4848506224,"h":90932.9597793553,"l":89884.0985073418,"c":90450.349520047,"v":268336.2840796739,"t":1723316400}
+{"o":90450.349520047,"h":90677.0892103776,"l":90009.685751555,"c":90386.8328484953,"v":230933.7627395763,"t":1723320000}
+{"o":90386.8328484953,"h":90811.6306815228,"l":90374.867149474,"c":90707.2721098314,"v":251154.9389918126,"t":1723323600}
+{"o":90707.2721098314,"h":90829.0537684171,"l":90403.8562126411,"c":90569.8065138053,"v":203436.0453971269,"t":1723327200}
+{"o":90569.8065138053,"h":90569.8065138053,"l":89932.5209464793,"c":90170.8214013087,"v":204227.3151234714,"t":1723330800}
+{"o":90170.8214013087,"h":90783.5417320346,"l":89947.4843924127,"c":90588.2823718796,"v":264189.2480733637,"t":1723334400}
+{"o":90588.2823718796,"h":90921.3578263308,"l":90162.1059954453,"c":90839.7135222612,"v":222064.7953488253,"t":1723338000}
+{"o":90839.7135222612,"h":91023.637331198,"l":89809.8706916642,"c":89945.9016044838,"v":192617.6842458688,"t":1723341600}
+{"o":89945.9016044838,"h":91208.7677496635,"l":89944.1374727202,"c":90478.4798725208,"v":301793.7667171078,"t":1723345200}
+{"o":90478.4798725208,"h":90653.1016732319,"l":89963.9233866447,"c":90062.0557879233,"v":263291.7930212732,"t":1723348800}
+{"o":90062.0557879233,"h":90556.033678795,"l":89963.7759992534,"c":90367.3192494866,"v":161874.8299313433,"t":1723352400}
+{"o":90367.3192494866,"h":90570.2564051338,"l":90133.4473139239,"c":90375.0815770894,"v":178007.0480251346,"t":1723356000}
+{"o":90375.0815770894,"h":91156.994044049,"l":90375.0815770894,"c":91039.049520557,"v":198023.6138215238,"t":1723359600}
+{"o":91039.049520557,"h":91344.061199374,"l":90826.9463522097,"c":90900.5631380545,"v":210625.1223763311,"t":1723363200}
+{"o":90900.5631380545,"h":91800.8454451064,"l":90189.7772840392,"c":90460.4119227697,"v":288217.0694904824,"t":1723366800}
+{"o":90460.4119227697,"h":90815.2532260421,"l":90052.7714233582,"c":90178.1485899529,"v":238467.30704831,"t":1723370400}
+{"o":90178.1485899529,"h":90251.3948008957,"l":88947.4520678494,"c":89326.2943642578,"v":317574.6945006207,"t":1723374000}
+{"o":89326.2943642578,"h":89410.5343946334,"l":87483.8052412069,"c":88075.4630295684,"v":347473.3897570859,"t":1723377600}
+{"o":88075.4630295684,"h":88319.6613316176,"l":87105.2007413271,"c":88095.6366295717,"v":383157.8965238794,"t":1723381200}
+{"o":88095.6366295717,"h":88175.7181637329,"l":86396.0991135127,"c":86765.6192315762,"v":353666.4730198792,"t":1723384800}
+{"o":86765.6192315762,"h":86856.8471226151,"l":85761.9657513199,"c":86446.6308575197,"v":464273.0617823029,"t":1723388400}
+{"o":86446.6308575197,"h":86784.4399147676,"l":86105.3246613693,"c":86458.0747747202,"v":322602.6958652801,"t":1723392000}
+{"o":86458.0747747202,"h":87046.1154378505,"l":85919.2740844469,"c":86664.5948344296,"v":276845.9439600671,"t":1723395600}
+{"o":86664.5948344296,"h":86736.2257520753,"l":85387.0407634707,"c":86008.6252845662,"v":321980.7566385496,"t":1723399200}
+{"o":86008.6252845662,"h":86008.6252845662,"l":84134.3025334288,"c":84669.6446760608,"v":471489.2305686257,"t":1723402800}
+{"o":84669.6446760608,"h":91003.6397589897,"l":83566.1670693376,"c":89806.6685276948,"v":543195.4149632979,"t":1723406400}
+{"o":89806.6685276948,"h":90057.3903120269,"l":89084.5819269244,"c":89516.6550957631,"v":418579.0328987365,"t":1723410000}
+{"o":89516.6550957631,"h":90089.2052256575,"l":87383.7335579735,"c":88728.1658784578,"v":521295.4985655944,"t":1723413600}
+{"o":88728.1658784578,"h":88743.1486945371,"l":87936.9584649339,"c":88335.2000045478,"v":274720.7629612471,"t":1723417200}
+{"o":88335.2000045478,"h":91037.7439257436,"l":88115.8998549162,"c":90083.0629571853,"v":473404.1741541267,"t":1723420800}
+{"o":90083.0629571853,"h":90967.4221095542,"l":89380.3030810039,"c":90159.2797737898,"v":346465.5496213973,"t":1723424400}
+{"o":90159.2797737898,"h":90751.9671284693,"l":89674.9313946265,"c":90655.326655175,"v":249630.2447038023,"t":1723428000}
+{"o":90655.326655175,"h":90992.1162757803,"l":89922.4893306782,"c":90438.4159863056,"v":248062.1087788462,"t":1723431600}
+{"o":90438.4159863056,"h":90742.7971721648,"l":90078.1955257384,"c":90194.0103671049,"v":258654.199917647,"t":1723435200}
+{"o":90194.0103671049,"h":90424.3084950359,"l":89383.9169002735,"c":89978.0683811371,"v":215669.3451463149,"t":1723438800}
+{"o":89978.0683811371,"h":90276.510898256,"l":89418.0242119717,"c":90175.0518175947,"v":251595.3201838415,"t":1723442400}
+{"o":90175.0518175947,"h":92241.1502722139,"l":89367.4089204769,"c":91683.1965705445,"v":537042.271245043,"t":1723446000}
+{"o":91683.1965705445,"h":92987.0886353189,"l":90733.4067074046,"c":91023.4104284357,"v":489050.0835831352,"t":1723449600}
+{"o":91023.4104284357,"h":91637.785839913,"l":90566.3533843436,"c":90748.9749007727,"v":381794.3323080574,"t":1723453200}
+{"o":90748.9749007727,"h":92640.3533175617,"l":90237.2132693814,"c":92636.2727441446,"v":384513.4126605657,"t":1723456800}
+{"o":92636.2727441446,"h":94769.2865338072,"l":92437.1450197781,"c":94440.5280451369,"v":561297.5316278393,"t":1723460400}
+{"o":94440.5280451369,"h":94505.6094170496,"l":89923.0073447959,"c":90475.4628283684,"v":436687.0529983793,"t":1723464000}
+{"o":90475.4628283684,"h":90796.4039042998,"l":87184.709058881,"c":87460.3597801864,"v":529014.5607249507,"t":1723467600}
+{"o":87460.3597801864,"h":91199.0978947385,"l":86470.0641456674,"c":90351.4871815027,"v":904353.3081988121,"t":1723471200}
+{"o":90351.4871815027,"h":90940.5596757473,"l":88201.8975940572,"c":89491.125991749,"v":765023.6321309687,"t":1723474800}
+{"o":89491.125991749,"h":90522.403476505,"l":88404.8364600449,"c":89793.0774878299,"v":475714.5252200642,"t":1723478400}
+{"o":89793.0774878299,"h":90243.1306449407,"l":88620.882832801,"c":88659.0365826137,"v":354244.4383375635,"t":1723482000}
+{"o":88659.0365826137,"h":89413.5545486194,"l":87173.852603925,"c":87352.4571947454,"v":475645.9311594023,"t":1723485600}
+{"o":87352.4571947454,"h":90285.8079924292,"l":87349.6703088256,"c":89718.6013797518,"v":377750.8881392337,"t":1723489200}
+{"o":89718.6013797518,"h":90662.7065222346,"l":89344.165889383,"c":89512.9207645711,"v":353374.0288108973,"t":1723492800}
+{"o":89512.9207645711,"h":90116.0674990768,"l":88534.1070152064,"c":89580.6913321223,"v":469628.4288956801,"t":1723496400}
+{"o":89580.6913321223,"h":90318.4583401646,"l":89453.1719767755,"c":89949.9201409567,"v":299540.2279154685,"t":1723500000}
+{"o":89949.9201409567,"h":92042.5749948182,"l":89925.9757288709,"c":91310.9539366655,"v":469112.5284704836,"t":1723503600}
+{"o":91310.9539366655,"h":91960.9816266158,"l":90879.1575466363,"c":91574.6825988117,"v":599685.0397913849,"t":1723507200}
+{"o":91574.6825988117,"h":91782.3766423485,"l":90709.4657409484,"c":91730.855212303,"v":402497.2953017434,"t":1723510800}
+{"o":91730.855212303,"h":91732.0027000179,"l":90211.0434613431,"c":90924.9531956142,"v":361156.3873542718,"t":1723514400}
+{"o":90924.9531956142,"h":90977.9623937889,"l":89212.1363107906,"c":89690.694466966,"v":489707.0293514878,"t":1723518000}
+{"o":89690.694466966,"h":91635.648082026,"l":89260.2412719752,"c":91545.1934599136,"v":298243.4976973277,"t":1723521600}
+{"o":91545.1934599136,"h":92294.0217233783,"l":91195.1036795023,"c":92088.3047105562,"v":239370.4200190219,"t":1723525200}
+{"o":92088.3047105562,"h":92736.2394745153,"l":91341.0373187092,"c":92564.9874284991,"v":250854.5839583043,"t":1723528800}
+{"o":92564.9874284991,"h":92900.6942476212,"l":90192.7499245735,"c":90212.016115197,"v":220575.683049038,"t":1723532400}
+{"o":90212.016115197,"h":90474.778371121,"l":89272.9711426768,"c":89903.0012256551,"v":298595.4350558223,"t":1723536000}
+{"o":89903.0012256551,"h":89965.7672414592,"l":88890.0719145465,"c":89394.5719912981,"v":304045.0567159523,"t":1723539600}
+{"o":89394.5719912981,"h":89688.4696162006,"l":88542.5768284687,"c":89392.2396100227,"v":302272.4422511017,"t":1723543200}
+{"o":89392.2396100227,"h":91380.974800331,"l":89152.980974711,"c":91197.2649302917,"v":270513.098894283,"t":1723546800}
+{"o":91197.2649302917,"h":92138.9715895571,"l":90142.4360331085,"c":90812.3672369055,"v":506351.126961778,"t":1723550400}
+{"o":90812.3672369055,"h":91671.7434354641,"l":90405.0576371902,"c":91395.4915590517,"v":397259.4498717036,"t":1723554000}
+{"o":91395.4915590517,"h":91621.1133624651,"l":89859.3446339216,"c":90921.2870012479,"v":432409.8640650398,"t":1723557600}
+{"o":90921.2870012479,"h":91065.5968811504,"l":90176.1921603457,"c":90711.871285723,"v":342003.623725967,"t":1723561200}
+{"o":90711.871285723,"h":92769.7471668377,"l":90564.3973522832,"c":92722.2011563742,"v":488451.9401003074,"t":1723564800}
+{"o":92722.2011563742,"h":93012.6032767335,"l":91563.5937808066,"c":92043.7492250531,"v":486892.1869858429,"t":1723568400}
+{"o":92043.7492250531,"h":92115.0837023275,"l":90911.1213706507,"c":91083.3420056864,"v":398185.0375624052,"t":1723572000}
+{"o":91083.3420056864,"h":91310.9541936417,"l":89965.58506644,"c":90988.1451187562,"v":399584.6944118791,"t":1723575600}
+{"o":90988.1451187562,"h":91225.2698728085,"l":90466.8643684767,"c":90605.8166074058,"v":279673.3415796485,"t":1723579200}
+{"o":90605.8166074058,"h":91808.2836555413,"l":90526.8266999439,"c":91751.1979426067,"v":317696.5127708953,"t":1723582800}
+{"o":91751.1979426067,"h":91802.6646480935,"l":90942.0198816873,"c":91336.2775554956,"v":299956.93169856,"t":1723586400}
+{"o":91336.2775554956,"h":91603.1395281019,"l":90778.4592517331,"c":91062.1072257742,"v":265360.3189771445,"t":1723590000}
+{"o":91062.1072257742,"h":91433.6758506257,"l":90136.0959670229,"c":90142.6655236768,"v":312107.2462394388,"t":1723593600}
+{"o":90142.6655236768,"h":90996.685432401,"l":88702.9014573423,"c":89559.4919071404,"v":307464.6362274188,"t":1723597200}
+{"o":89559.4919071404,"h":90197.1554456582,"l":89375.8661946646,"c":90162.1603954604,"v":252697.2947684522,"t":1723600800}
+{"o":90162.1603954604,"h":90899.3749747994,"l":89897.5792353838,"c":90250.5148350559,"v":289710.8153084797,"t":1723604400}
+{"o":90250.5148350559,"h":90367.4140735746,"l":89788.8060748228,"c":89920.7339181736,"v":284281.4993050692,"t":1723608000}
+{"o":89920.7339181736,"h":90534.8932529167,"l":89774.4732150795,"c":90015.1412619596,"v":235237.0698066413,"t":1723611600}
+{"o":90015.1412619596,"h":90536.3271312903,"l":89628.6347949583,"c":90312.0995593601,"v":236739.1690268209,"t":1723615200}
+{"o":90312.0995593601,"h":90610.4498547945,"l":90049.2270965412,"c":90610.4498547945,"v":205878.9194348489,"t":1723618800}
+{"o":90610.4498547945,"h":90718.6832711966,"l":90053.4647711052,"c":90551.7495953498,"v":222873.0100709017,"t":1723622400}
+{"o":90551.7495953498,"h":91093.3739242663,"l":90244.1214429953,"c":90794.3629610428,"v":221319.7461486761,"t":1723626000}
+{"o":90794.3629610428,"h":91874.4185527089,"l":90617.3059072686,"c":90980.0293730993,"v":271749.0485813072,"t":1723629600}
+{"o":90980.0293730993,"h":92296.2415179891,"l":90771.421579148,"c":91681.1756413343,"v":334362.7362754208,"t":1723633200}
+{"o":91681.1756413343,"h":94233.9244941692,"l":88585.2629883911,"c":90811.9397637177,"v":763055.4602581076,"t":1723636800}
+{"o":90811.9397637177,"h":93377.0231943869,"l":88555.7166885591,"c":90867.6310133392,"v":790650.6573425388,"t":1723640400}
+{"o":90867.6310133392,"h":91277.8164060808,"l":89761.9847672602,"c":90637.1975813696,"v":735361.7118872239,"t":1723644000}
+{"o":90637.1975813696,"h":91284.5263652949,"l":89357.7957345166,"c":90935.0332756719,"v":592816.83002012,"t":1723647600}
+{"o":90935.0332756719,"h":92066.4061266371,"l":89235.2859204379,"c":90639.784309471,"v":654371.7945589782,"t":1723651200}
+{"o":90639.784309471,"h":90961.7404875696,"l":90282.853678164,"c":90403.6798101141,"v":452915.2507312784,"t":1723654800}
+{"o":90403.6798101141,"h":90836.3308339568,"l":89890.1571521533,"c":90354.1298189559,"v":314551.9520169935,"t":1723658400}
+{"o":90354.1298189559,"h":90501.3867145393,"l":89916.776901319,"c":90212.164738677,"v":302736.4867382921,"t":1723662000}
+{"o":90212.164738677,"h":90475.6076513168,"l":90059.319714262,"c":90191.227731193,"v":245703.4159279215,"t":1723665600}
+{"o":90191.227731193,"h":90359.3833232244,"l":89816.8989091386,"c":89955.3526346154,"v":202049.4074258863,"t":1723669200}
+{"o":89955.3526346154,"h":90262.8521619224,"l":88853.2357082095,"c":90259.0946703338,"v":334655.5004216272,"t":1723672800}
+{"o":90259.0946703338,"h":90370.5116913721,"l":89846.251397713,"c":89922.8252840635,"v":207914.7024261145,"t":1723676400}
+{"o":89922.8252840635,"h":90955.6260623508,"l":89922.4162169691,"c":90678.6033880892,"v":249848.9645681822,"t":1723680000}
+{"o":90678.6033880892,"h":90998.3795813281,"l":90197.5485909491,"c":90291.6486048125,"v":240348.6929557579,"t":1723683600}
+{"o":90291.6486048125,"h":90899.5179601743,"l":89585.9776841525,"c":90515.1279845373,"v":377812.3434252733,"t":1723687200}
+{"o":90515.1279845373,"h":90860.5831872525,"l":90389.8879676982,"c":90539.6880522789,"v":233435.4171799276,"t":1723690800}
+{"o":90539.6880522789,"h":90653.5127537025,"l":89861.7759073646,"c":90520.4516936726,"v":346974.0478407822,"t":1723694400}
+{"o":90520.4516936726,"h":91177.7597292989,"l":89283.9109586498,"c":89659.8731894784,"v":249059.7433627953,"t":1723698000}
+{"o":89659.8731894784,"h":89804.9471112731,"l":88350.3213917062,"c":88993.8063023537,"v":321768.3362038724,"t":1723701600}
+{"o":88993.8063023537,"h":89456.006941065,"l":88477.4659595183,"c":89315.4739094961,"v":239043.6340060426,"t":1723705200}
+{"o":89315.4739094961,"h":91464.1607699189,"l":88847.9403855589,"c":91464.1607699189,"v":229252.0005374638,"t":1723708800}
+{"o":91464.1607699189,"h":91706.3670373937,"l":90803.8365574053,"c":90846.4238706655,"v":233481.9833678469,"t":1723712400}
+{"o":90846.4238706655,"h":91007.2447511452,"l":90281.2480844122,"c":90528.6984629696,"v":307973.0991564019,"t":1723716000}
+{"o":90528.6984629696,"h":91660.9749107052,"l":90528.6984629696,"c":91494.8319536925,"v":261376.8192219177,"t":1723719600}
+{"o":91494.8319536925,"h":93032.8778559312,"l":88738.7283147159,"c":88952.7551737244,"v":490609.2636705748,"t":1723723200}
+{"o":88952.7551737244,"h":90637.3107087026,"l":88529.2945030096,"c":90506.4679147565,"v":453352.8729400881,"t":1723726800}
+{"o":90506.4679147565,"h":91458.404634695,"l":89821.3792801543,"c":90359.5483310913,"v":432356.6179292105,"t":1723730400}
+{"o":90359.5483310913,"h":91166.0727772008,"l":89909.6358403861,"c":90932.4770733857,"v":376378.7640638482,"t":1723734000}
+{"o":90932.4770733857,"h":91955.6469310088,"l":89672.692383635,"c":90662.475651172,"v":339120.3535784926,"t":1723737600}
+{"o":90662.475651172,"h":91671.7754509579,"l":88991.9330424639,"c":89980.5366598771,"v":358625.1238669393,"t":1723741200}
+{"o":89980.5366598771,"h":89998.3388190132,"l":86407.6788239234,"c":87109.7758248456,"v":833128.6853978994,"t":1723744800}
+{"o":87109.7758248456,"h":91389.0734359856,"l":86348.6622723777,"c":91045.4788164535,"v":659706.981856306,"t":1723748400}
+{"o":91045.4788164535,"h":91387.9122159267,"l":90176.9112973603,"c":91316.7582432651,"v":414500.0406964268,"t":1723752000}
+{"o":91316.7582432651,"h":92243.3393540889,"l":89835.5666321693,"c":91088.5276392721,"v":535127.0572965679,"t":1723755600}
+{"o":91088.5276392721,"h":93066.3231104506,"l":90512.9775306627,"c":92289.3455492338,"v":491849.4703088053,"t":1723759200}
+{"o":92289.3455492338,"h":92533.9996293438,"l":91475.3662513519,"c":91579.6097413781,"v":269409.3267102955,"t":1723762800}
+{"o":91579.6097413781,"h":91722.7948170837,"l":91003.4901174027,"c":91122.3912884194,"v":267087.2768658497,"t":1723766400}
+{"o":91122.3912884194,"h":91569.739162599,"l":90354.4279672478,"c":91156.5814600538,"v":239079.3275907771,"t":1723770000}
+{"o":91156.5814600538,"h":92723.5045701654,"l":90616.4365944535,"c":91929.5750337943,"v":376537.7137502898,"t":1723773600}
+{"o":91929.5750337943,"h":91993.0173280594,"l":90343.7174624242,"c":90480.3735853666,"v":305004.4677149808,"t":1723777200}
+{"o":90480.3735853666,"h":90849.7738503474,"l":90219.2110251981,"c":90796.9775101702,"v":192383.1769833103,"t":1723780800}
+{"o":90796.9775101702,"h":91260.4876656062,"l":90600.4904524895,"c":91152.5699555267,"v":210455.8313697536,"t":1723784400}
+{"o":91152.5699555267,"h":92279.4614909545,"l":90178.8950603825,"c":91100.9201603419,"v":256190.9161806819,"t":1723788000}
+{"o":91100.9201603419,"h":91337.8441386872,"l":90817.5645684773,"c":91252.0749914436,"v":198815.3185218101,"t":1723791600}
+{"o":91252.0749914436,"h":91470.9929045013,"l":90571.9496007563,"c":90722.0375773993,"v":240302.3041762762,"t":1723795200}
+{"o":90722.0375773993,"h":91179.6241117155,"l":90586.0967261429,"c":91161.1288979713,"v":202176.3433286303,"t":1723798800}
+{"o":91161.1288979713,"h":91161.1288979713,"l":90163.0897029539,"c":90607.9514173336,"v":218618.8301155536,"t":1723802400}
+{"o":90607.9514173336,"h":90885.2016103244,"l":89598.7765781817,"c":89647.6473995577,"v":511300.7437895581,"t":1723806000}
+{"o":89647.6473995577,"h":92711.0981730546,"l":87675.2999837605,"c":90465.4842116749,"v":482979.7605135218,"t":1723809600}
+{"o":90465.4842116749,"h":92677.8731337693,"l":90295.6508612677,"c":91206.304781389,"v":605775.1085977211,"t":1723813200}
+{"o":91206.304781389,"h":92541.1237361181,"l":89406.7573514738,"c":90994.7372431871,"v":611777.811088805,"t":1723816800}
+{"o":90994.7372431871,"h":91561.2855324269,"l":89646.8321466976,"c":90682.2317053925,"v":508277.9057490929,"t":1723820400}
+{"o":90682.2317053925,"h":91921.400394733,"l":89903.8916931997,"c":90500.051552913,"v":432309.2251019707,"t":1723824000}
+{"o":90500.051552913,"h":91472.1029206527,"l":89053.5598812008,"c":91290.5798972064,"v":436567.1031162327,"t":1723827600}
+{"o":91290.5798972064,"h":91966.764310477,"l":89680.5085425608,"c":90406.545459421,"v":404142.832500729,"t":1723831200}
+{"o":90406.545459421,"h":91769.3682147397,"l":90406.545459421,"c":91395.5830474554,"v":377940.204765413,"t":1723834800}
+{"o":91395.5830474554,"h":92061.8032647762,"l":90611.7355898724,"c":90617.4326893193,"v":269537.3798410872,"t":1723838400}
+{"o":90617.4326893193,"h":91030.7395760857,"l":89991.5220545826,"c":90226.4770057748,"v":283308.2643661425,"t":1723842000}
+{"o":90226.4770057748,"h":90470.5344514201,"l":89946.6785150332,"c":90048.3553809248,"v":223302.9821972017,"t":1723845600}
+{"o":90048.3553809248,"h":90106.8605759969,"l":89602.8744865195,"c":89641.8226899158,"v":199784.0941518406,"t":1723849200}
+{"o":89641.8226899158,"h":91294.6180452835,"l":88767.4366608534,"c":91069.640506434,"v":263391.0481672903,"t":1723852800}
+{"o":91069.640506434,"h":91720.7851923641,"l":90906.3300457642,"c":91344.2299218329,"v":199801.3951593961,"t":1723856400}
+{"o":91344.2299218329,"h":91963.4548727046,"l":91246.4253007267,"c":91533.5056416557,"v":191942.3932586313,"t":1723860000}
+{"o":91533.5056416557,"h":91651.4892701459,"l":90561.7381622744,"c":90986.4107345834,"v":205356.9667069556,"t":1723863600}
+{"o":90986.4107345834,"h":91398.6719595485,"l":90860.9448528188,"c":91338.3826360803,"v":167631.053642143,"t":1723867200}
+{"o":91338.3826360803,"h":91546.6918961454,"l":91088.7335632682,"c":91436.1044064766,"v":166803.0296508198,"t":1723870800}
+{"o":91436.1044064766,"h":91597.7729929249,"l":89862.8481644977,"c":90111.5689387449,"v":172719.9867041387,"t":1723874400}
+{"o":90111.5689387449,"h":90408.5813570015,"l":89826.3611984693,"c":90408.5813570015,"v":200227.0784239083,"t":1723878000}
+{"o":90408.5813570015,"h":92261.787372805,"l":90047.8681336061,"c":92133.8855326845,"v":166125.6678030304,"t":1723881600}
+{"o":92133.8855326845,"h":92553.2248141335,"l":91835.4085842068,"c":92187.7265796276,"v":184968.3857972419,"t":1723885200}
+{"o":92187.7265796276,"h":92298.5939926456,"l":91408.2862123091,"c":91480.9211158391,"v":187602.8488083993,"t":1723888800}
+{"o":91480.9211158391,"h":92854.0451569622,"l":91215.1322342798,"c":92638.5659868776,"v":182500.0037260181,"t":1723892400}
+{"o":92638.5659868776,"h":93069.7623552164,"l":92457.5236110046,"c":92959.3809492132,"v":206054.6017413831,"t":1723896000}
+{"o":92959.3809492132,"h":93725.0258203687,"l":91268.7025544892,"c":92266.8854096106,"v":283944.5748635314,"t":1723899600}
+{"o":92266.8854096106,"h":93174.1607190193,"l":92170.2749984866,"c":93171.6313742446,"v":271364.2137496423,"t":1723903200}
+{"o":93171.6313742446,"h":93528.0521696123,"l":92490.3245913305,"c":92539.650265026,"v":293157.5347229561,"t":1723906800}
+{"o":92539.650265026,"h":93337.7473781102,"l":92511.5125423819,"c":93217.9400420284,"v":253072.7289508752,"t":1723910400}
+{"o":93217.9400420284,"h":93540.3776441749,"l":92676.4028890036,"c":92712.5999455531,"v":210612.7435523907,"t":1723914000}
+{"o":92712.5999455531,"h":92853.3955539459,"l":92424.8542052081,"c":92751.948071993,"v":173030.6104554515,"t":1723917600}
+{"o":92751.948071993,"h":93277.4248274203,"l":92622.3520851572,"c":93132.8137714107,"v":150467.1535444622,"t":1723921200}
+{"o":93132.8137714107,"h":93305.9081334268,"l":92923.0735539387,"c":93051.0226828599,"v":149024.2632962604,"t":1723924800}
+{"o":93051.0226828599,"h":93250.4165288175,"l":92837.567658621,"c":93227.2012183075,"v":152193.9431259618,"t":1723928400}
+{"o":93227.2012183075,"h":93626.4656371132,"l":93227.2012183075,"c":93422.8845048013,"v":225780.6052634044,"t":1723932000}
+{"o":93422.8845048013,"h":93716.0714426566,"l":93298.4552366836,"c":93665.9354395532,"v":175336.2578067102,"t":1723935600}
+{"o":93665.9354395532,"h":94474.8969753292,"l":93310.478129291,"c":94172.7754955631,"v":239674.8426813464,"t":1723939200}
+{"o":94172.7754955631,"h":94257.7287467755,"l":93139.3229590762,"c":93240.6434341273,"v":328909.6800368673,"t":1723942800}
+{"o":93240.6434341273,"h":94468.9350554845,"l":93071.760610411,"c":94297.1448614186,"v":262676.3227622209,"t":1723946400}
+{"o":94297.1448614186,"h":94577.1948587034,"l":93141.5110166325,"c":93190.8387787843,"v":228300.772536424,"t":1723950000}
+{"o":93190.8387787843,"h":93454.205881253,"l":92797.8244589392,"c":93222.6895345837,"v":198137.8142393677,"t":1723953600}
+{"o":93222.6895345837,"h":93607.4908091976,"l":93043.6449287463,"c":93208.8941082399,"v":180717.629972701,"t":1723957200}
+{"o":93208.8941082399,"h":93643.0509272047,"l":93126.7609681904,"c":93556.124264059,"v":185621.9326616131,"t":1723960800}
+{"o":93556.124264059,"h":93714.9095848938,"l":92367.6132065039,"c":92574.0024430319,"v":169823.5758776989,"t":1723964400}
+{"o":92574.0024430319,"h":92870.4438771063,"l":92387.2365154132,"c":92870.4438771063,"v":159333.5817633811,"t":1723968000}
+{"o":92870.4438771063,"h":93650.092938275,"l":92789.9538914576,"c":93546.0347560198,"v":185692.3855529027,"t":1723971600}
+{"o":93546.0347560198,"h":95825.6696419465,"l":93540.9639721961,"c":94229.9445286609,"v":410602.7881806777,"t":1723975200}
+{"o":94229.9445286609,"h":94638.8238435364,"l":93984.7116770458,"c":94638.8238435364,"v":193046.7507335479,"t":1723978800}
+{"o":94638.8238435364,"h":95772.8167066267,"l":92223.6915085949,"c":93192.2480554085,"v":281730.1519471255,"t":1723982400}
+{"o":93192.2480554085,"h":93946.5377314481,"l":92153.3129081326,"c":92220.3205303508,"v":239736.9808563516,"t":1723986000}
+{"o":92220.3205303508,"h":92992.3486286858,"l":92196.0353138301,"c":92515.8867758993,"v":245948.9224858459,"t":1723989600}
+{"o":92515.8867758993,"h":93113.5469402882,"l":92312.6655623616,"c":92897.8211044925,"v":205418.743344703,"t":1723993200}
+{"o":92897.8211044925,"h":93478.2740439719,"l":92663.5581521423,"c":93140.5228447373,"v":239424.4815929528,"t":1723996800}
+{"o":93140.5228447373,"h":93253.4654267592,"l":92050.0454569086,"c":92143.6206177263,"v":276476.3315869023,"t":1724000400}
+{"o":92143.6206177263,"h":92852.2899059539,"l":92024.7876786617,"c":92819.9384165084,"v":228115.1862129092,"t":1724004000}
+{"o":92819.9384165084,"h":93440.4993146894,"l":92724.8017737243,"c":93381.8284526629,"v":200104.8299918784,"t":1724007600}
+{"o":93381.8284526629,"h":93760.8560067124,"l":93118.1428898254,"c":93503.9093425105,"v":197016.4881697852,"t":1724011200}
+{"o":93503.9093425105,"h":93546.7385608215,"l":92331.6684702081,"c":92475.9497145718,"v":270956.0169460805,"t":1724014800}
+{"o":92475.9497145718,"h":92890.1437568219,"l":92149.9940403924,"c":92173.4026652191,"v":285897.142766238,"t":1724018400}
+{"o":92173.4026652191,"h":92360.8592398741,"l":90579.5374120018,"c":90805.6645314037,"v":379333.4446890511,"t":1724022000}
+{"o":90805.6645314037,"h":93323.184974964,"l":90426.1033039895,"c":92050.9257968005,"v":405980.640760825,"t":1724025600}
+{"o":92050.9257968005,"h":92604.1943016003,"l":91537.6693913457,"c":91857.8110242685,"v":256692.0610130324,"t":1724029200}
+{"o":91857.8110242685,"h":92392.911366812,"l":91548.8482726613,"c":92248.925945852,"v":189296.6283746667,"t":1724032800}
+{"o":92248.925945852,"h":92700.216859339,"l":91993.5468011108,"c":92549.4746053558,"v":203861.395121807,"t":1724036400}
+{"o":92549.4746053558,"h":92665.949422494,"l":92130.407436431,"c":92501.3471655622,"v":229542.5247528141,"t":1724040000}
+{"o":92501.3471655622,"h":93464.8424485351,"l":91705.0925038299,"c":92736.4740718491,"v":234809.3108280189,"t":1724043600}
+{"o":92736.4740718491,"h":93558.1014969944,"l":92485.2378359038,"c":93136.4463171378,"v":254875.512447405,"t":1724047200}
+{"o":93136.4463171378,"h":93564.3101631908,"l":92386.9772911814,"c":92413.4492006097,"v":184828.0502932548,"t":1724050800}
+{"o":92413.4492006097,"h":92782.9463726139,"l":92312.2639516805,"c":92642.1988487015,"v":204812.3676436503,"t":1724054400}
+{"o":92642.1988487015,"h":93100.4471548041,"l":91505.0662404705,"c":91564.3474989015,"v":234390.8875496381,"t":1724058000}
+{"o":91564.3474989015,"h":93346.9472986445,"l":91161.4528358169,"c":92936.6969336559,"v":297855.0983937904,"t":1724061600}
+{"o":92936.6969336559,"h":93789.9639757213,"l":92372.5482663031,"c":93416.1531263845,"v":233054.6195376532,"t":1724065200}
+{"o":93416.1531263845,"h":94041.6956029936,"l":93167.1710981441,"c":93964.2004626098,"v":262523.2546584248,"t":1724068800}
+{"o":93964.2004626098,"h":94930.4618304818,"l":93445.5759275172,"c":93703.7198616256,"v":398065.1187036546,"t":1724072400}
+{"o":93703.7198616256,"h":94704.8677199676,"l":92983.5326639201,"c":94625.9937558392,"v":359772.4853786549,"t":1724076000}
+{"o":94625.9937558392,"h":94827.0089093787,"l":94294.9905905044,"c":94433.6172889475,"v":306319.8516242394,"t":1724079600}
+{"o":94433.6172889475,"h":94726.3301539697,"l":92174.7352976999,"c":92899.4280102271,"v":330370.487589531,"t":1724083200}
+{"o":92899.4280102271,"h":94199.3368879615,"l":92120.5919270558,"c":92465.1416603719,"v":497924.0399353461,"t":1724086800}
+{"o":92465.1416603719,"h":93051.3677041796,"l":91914.0411091579,"c":92379.6060454948,"v":324560.5002525045,"t":1724090400}
+{"o":92379.6060454948,"h":92532.1337757519,"l":91718.5515028548,"c":92082.4438294131,"v":258545.2436079178,"t":1724094000}
+{"o":92082.4438294131,"h":93046.838092735,"l":91834.2312196074,"c":92254.8646762956,"v":336069.9393565464,"t":1724097600}
+{"o":92254.8646762956,"h":93290.3917735747,"l":92105.1290485869,"c":92980.1831239988,"v":201115.4902659701,"t":1724101200}
+{"o":92980.1831239988,"h":93518.7971752314,"l":92477.5489296558,"c":93014.2868450815,"v":234801.7132147256,"t":1724104800}
+{"o":93014.2868450815,"h":93605.3095470513,"l":91776.680507471,"c":92701.7262165061,"v":276621.2466361855,"t":1724108400}
+{"o":92701.7262165061,"h":94414.577243358,"l":90456.0987652166,"c":92404.294032423,"v":443428.5684465326,"t":1724112000}
+{"o":92404.294032423,"h":93247.2245989651,"l":91389.5385498661,"c":91741.5202176265,"v":357291.0157344793,"t":1724115600}
+{"o":91741.5202176265,"h":91824.6208088305,"l":91180.5726064458,"c":91484.7152183017,"v":259871.7654636345,"t":1724119200}
+{"o":91484.7152183017,"h":93044.8823495286,"l":91334.4207769598,"c":92922.0923021615,"v":252175.7742753648,"t":1724122800}
+{"o":92922.0923021615,"h":94122.5861572504,"l":92803.9077225996,"c":93846.2571632331,"v":256783.4952178384,"t":1724126400}
+{"o":93846.2571632331,"h":94964.3779558785,"l":91577.1069957534,"c":91984.6555567171,"v":385822.0687220622,"t":1724130000}
+{"o":91984.6555567171,"h":92082.853061659,"l":91466.1859683611,"c":91659.8741355279,"v":206304.6299531233,"t":1724133600}
+{"o":91659.8741355279,"h":93329.5147513086,"l":91568.4117520745,"c":93254.3479925053,"v":211015.2965604429,"t":1724137200}
+{"o":93254.3479925053,"h":93442.3007497882,"l":91532.9588642668,"c":91743.2850756757,"v":223634.6813666025,"t":1724140800}
+{"o":91743.2850756757,"h":92743.5432209968,"l":91680.1585056902,"c":92501.2809840971,"v":165714.8271289272,"t":1724144400}
+{"o":92501.2809840971,"h":93051.0737447969,"l":92181.9210598832,"c":92743.9856741364,"v":181124.5888775841,"t":1724148000}
+{"o":92743.9856741364,"h":93143.4778966541,"l":92122.5329278217,"c":92502.1462039053,"v":247420.3052099394,"t":1724151600}
+{"o":92502.1462039053,"h":93070.613425901,"l":92438.7463608754,"c":92945.8412523275,"v":220462.7735257144,"t":1724155200}
+{"o":92945.8412523275,"h":93821.851690248,"l":92343.6971697397,"c":93584.7248056322,"v":291935.2028710779,"t":1724158800}
+{"o":93584.7248056322,"h":94936.6421597901,"l":91281.5084673297,"c":92558.5872602431,"v":493390.8925113332,"t":1724162400}
+{"o":92558.5872602431,"h":93575.7498364188,"l":91576.4247160122,"c":93059.5618776543,"v":479984.5919516024,"t":1724166000}
+{"o":93059.5618776543,"h":93616.4172465498,"l":92813.7304014515,"c":93421.7570128338,"v":313715.3330888768,"t":1724169600}
+{"o":93421.7570128338,"h":94021.0451984329,"l":93332.5546999369,"c":93923.3147344157,"v":243592.5489455799,"t":1724173200}
+{"o":93923.3147344157,"h":94356.804532486,"l":93647.1734527768,"c":93997.7474150091,"v":266296.9970637382,"t":1724176800}
+{"o":93997.7474150091,"h":94536.297296937,"l":92319.5352926865,"c":92766.6835404295,"v":197947.3252939531,"t":1724180400}
+{"o":92766.6835404295,"h":93126.0637993013,"l":92455.5642334974,"c":92456.835707914,"v":205603.3516433509,"t":1724184000}
+{"o":92456.835707914,"h":92500.4293499854,"l":91841.0480755336,"c":92220.7435854437,"v":188666.7020045144,"t":1724187600}
+{"o":92220.7435854437,"h":92519.0665602369,"l":92066.336020856,"c":92294.805527795,"v":170740.003564021,"t":1724191200}
+{"o":92294.805527795,"h":92535.5519579717,"l":91636.5906233852,"c":91827.7275646543,"v":155574.2543412579,"t":1724194800}
+{"o":91827.7275646543,"h":92279.2125601606,"l":91509.9831661602,"c":91546.6374394192,"v":189357.3314637896,"t":1724198400}
+{"o":91546.6374394192,"h":92108.5747988616,"l":91387.8450998101,"c":92007.7692561341,"v":231689.2859081534,"t":1724202000}
+{"o":92007.7692561341,"h":92365.5952043927,"l":91856.8901471556,"c":92212.8144229394,"v":136119.4597298515,"t":1724205600}
+{"o":92212.8144229394,"h":92260.8517920666,"l":91657.6335189882,"c":92019.7902690409,"v":117454.7725199071,"t":1724209200}
+{"o":92019.7902690409,"h":92205.6079989707,"l":91814.0504246086,"c":92142.1544718276,"v":118311.737242887,"t":1724212800}
+{"o":92142.1544718276,"h":92577.7525586867,"l":92007.1015369663,"c":92487.6714930311,"v":118761.3903801278,"t":1724216400}
+{"o":92487.6714930311,"h":92698.9454635781,"l":92428.5387047233,"c":92560.1936956829,"v":148013.4396603325,"t":1724220000}
+{"o":92560.1936956829,"h":92860.3159267507,"l":92085.1919512056,"c":92441.6441052263,"v":163881.9271417019,"t":1724223600}
+{"o":92441.6441052263,"h":92653.6139517159,"l":91601.9582289611,"c":91766.462156155,"v":174339.5039488855,"t":1724227200}
+{"o":91766.462156155,"h":91837.5175972411,"l":90966.0635222636,"c":91339.4568659613,"v":155049.7921752891,"t":1724230800}
+{"o":91339.4568659613,"h":91842.8150484951,"l":91179.775282014,"c":91732.5737690727,"v":145394.8182038531,"t":1724234400}
+{"o":91732.5737690727,"h":91829.3518626984,"l":91179.7739265479,"c":91226.1274049884,"v":147905.2918807068,"t":1724238000}
+{"o":91226.1274049884,"h":91537.8216549806,"l":90713.4933143911,"c":91190.4508008446,"v":156916.0781266927,"t":1724241600}
+{"o":91190.4508008446,"h":92762.9622099303,"l":89538.1208010707,"c":92570.2053048693,"v":344023.5420015124,"t":1724245200}
+{"o":92570.2053048693,"h":93382.3391357205,"l":91224.6353881732,"c":91684.0143785018,"v":597276.8466477736,"t":1724248800}
+{"o":91684.0143785018,"h":92287.5600320689,"l":91227.1099185086,"c":91976.0073093732,"v":378797.2163536851,"t":1724252400}
+{"o":91976.0073093732,"h":92873.0232793676,"l":91554.9632777335,"c":92837.9202724115,"v":248123.0238503182,"t":1724256000}
+{"o":92837.9202724115,"h":93374.4001588846,"l":92631.4124389363,"c":92964.3841341721,"v":241934.2321690525,"t":1724259600}
+{"o":92964.3841341721,"h":94028.088558551,"l":91594.581153657,"c":92563.9032535766,"v":331160.0874813377,"t":1724263200}
+{"o":92563.9032535766,"h":93194.5515290447,"l":92207.163525666,"c":93045.1662604613,"v":302994.2563656674,"t":1724266800}
+{"o":93045.1662604613,"h":93642.0581549365,"l":92481.8660859087,"c":92787.3245818303,"v":335475.564271929,"t":1724270400}
+{"o":92787.3245818303,"h":93352.4716446411,"l":92521.0139137161,"c":93153.7666098511,"v":283546.6535597511,"t":1724274000}
+{"o":93153.7666098511,"h":93306.5533317872,"l":92679.4802234382,"c":92700.6937657726,"v":218776.7531043811,"t":1724277600}
+{"o":92700.6937657726,"h":93025.2305306305,"l":92169.2384071866,"c":92612.2647194026,"v":214916.7575623551,"t":1724281200}
+{"o":92612.2647194026,"h":92903.7366522428,"l":92385.3082807294,"c":92407.3474746277,"v":232744.3745476091,"t":1724284800}
+{"o":92407.3474746277,"h":92891.2956476799,"l":92349.178931228,"c":92765.1609970826,"v":224838.6880511141,"t":1724288400}
+{"o":92765.1609970826,"h":92822.4129545686,"l":91257.2632349694,"c":91781.6626359386,"v":238364.6826657567,"t":1724292000}
+{"o":91781.6626359386,"h":92031.0714386827,"l":91536.8340964588,"c":91947.6592998406,"v":164112.7703244295,"t":1724295600}
+{"o":91947.6592998406,"h":92891.8264984675,"l":91722.7392131853,"c":92620.0187412369,"v":143559.021355348,"t":1724299200}
+{"o":92620.0187412369,"h":92725.2500723242,"l":92435.351999503,"c":92648.6422836042,"v":124576.9023420644,"t":1724302800}
+{"o":92648.6422836042,"h":93028.5527764535,"l":92576.6643708058,"c":92991.4248216712,"v":135747.2906365074,"t":1724306400}
+{"o":92991.4248216712,"h":93574.8066852019,"l":92780.0208911356,"c":93364.7092796206,"v":159690.8156530841,"t":1724310000}
+{"o":93364.7092796206,"h":93562.3536826026,"l":93150.9214968549,"c":93279.7886837602,"v":158957.9071141001,"t":1724313600}
+{"o":93279.7886837602,"h":93308.0295534343,"l":92935.3958856639,"c":93131.8254340171,"v":153948.2956110118,"t":1724317200}
+{"o":93131.8254340171,"h":94011.6982345332,"l":91583.2263076335,"c":92438.2553706518,"v":206774.1929789308,"t":1724320800}
+{"o":92438.2553706518,"h":93009.2991362193,"l":92107.3679155714,"c":92864.6652446229,"v":263203.0939153363,"t":1724324400}
+{"o":92864.6652446229,"h":93116.3811735638,"l":91710.2710294028,"c":91864.9094473133,"v":434027.7246425626,"t":1724328000}
+{"o":91864.9094473133,"h":93132.6499641125,"l":91333.976593768,"c":92631.9439903169,"v":330043.8496399734,"t":1724331600}
+{"o":92631.9439903169,"h":92697.7028160116,"l":92047.1529062166,"c":92457.3837217518,"v":302227.3156843891,"t":1724335200}
+{"o":92457.3837217518,"h":93557.3008865704,"l":91963.883045267,"c":92962.6062502246,"v":258264.1571933144,"t":1724338800}
+{"o":92962.6062502246,"h":93407.1427820763,"l":92897.1227742847,"c":93060.097392401,"v":239761.6508366387,"t":1724342400}
+{"o":93060.097392401,"h":93396.7385296116,"l":92836.3936660123,"c":92940.9877541115,"v":195467.8513083713,"t":1724346000}
+{"o":92940.9877541115,"h":93569.5470839541,"l":92817.2859022102,"c":93161.8433948909,"v":167364.5905417576,"t":1724349600}
+{"o":93161.8433948909,"h":93324.2247982564,"l":92941.3852146691,"c":93013.0462790362,"v":186391.5586354339,"t":1724353200}
+{"o":93013.0462790362,"h":93557.8736696713,"l":92970.2453157535,"c":93457.5524950645,"v":259885.9897029224,"t":1724356800}
+{"o":93457.5524950645,"h":93686.99148697,"l":93218.2990515597,"c":93428.0035211743,"v":180792.7576860674,"t":1724360400}
+{"o":93428.0035211743,"h":93490.6287401393,"l":93237.5781577002,"c":93338.962128256,"v":157633.7336273612,"t":1724364000}
+{"o":93338.962128256,"h":93485.7203726389,"l":93218.5529040563,"c":93352.3218788048,"v":165863.5670836927,"t":1724367600}
+{"o":93352.3218788048,"h":94777.9983053577,"l":92093.8145377053,"c":92874.3451249347,"v":248011.7966125683,"t":1724371200}
+{"o":92874.3451249347,"h":93106.7647578763,"l":92556.8016633936,"c":93091.8856061853,"v":212945.3380350455,"t":1724374800}
+{"o":93091.8856061853,"h":93720.9346582131,"l":92978.2849455682,"c":93127.3363803715,"v":241773.999204575,"t":1724378400}
+{"o":93127.3363803715,"h":93318.7537939625,"l":92846.449909491,"c":92924.4549342149,"v":173117.5232674325,"t":1724382000}
+{"o":92924.4549342149,"h":93291.6728738957,"l":92844.0087511946,"c":92874.3268183691,"v":161802.920303718,"t":1724385600}
+{"o":92874.3268183691,"h":93852.264229955,"l":92874.3268183691,"c":93558.016886043,"v":183269.8620593172,"t":1724389200}
+{"o":93558.016886043,"h":93859.4587897741,"l":93196.7913364868,"c":93650.8642035547,"v":171911.8642115536,"t":1724392800}
+{"o":93650.8642035547,"h":93747.9935802718,"l":93268.5357153097,"c":93367.1826353405,"v":159871.1618772426,"t":1724396400}
+{"o":93367.1826353405,"h":93591.2671556509,"l":92023.8694032156,"c":92136.438173131,"v":133264.9067972453,"t":1724400000}
+{"o":92136.438173131,"h":92136.438173131,"l":91533.0620788297,"c":91604.6100124391,"v":203524.7984988358,"t":1724403600}
+{"o":91604.6100124391,"h":93012.1092456686,"l":91548.3219954171,"c":92701.7271662484,"v":133117.7894900051,"t":1724407200}
+{"o":92701.7271662484,"h":93388.2198152253,"l":92106.1857619249,"c":92793.0647580826,"v":170956.4365997474,"t":1724410800}
+{"o":92793.0647580826,"h":93514.5795271762,"l":92669.7378794705,"c":93298.4432546278,"v":165994.389988697,"t":1724414400}
+{"o":93298.4432546278,"h":93448.7527150542,"l":92750.2182208741,"c":93445.9582506411,"v":215309.3398134449,"t":1724418000}
+{"o":93445.9582506411,"h":95042.7360653642,"l":90351.9190829823,"c":90899.2421910409,"v":832285.7113853169,"t":1724421600}
+{"o":90899.2421910409,"h":92656.7867332584,"l":90725.9853601515,"c":92225.190076501,"v":361570.9499575891,"t":1724425200}
+{"o":92225.190076501,"h":92930.9419806887,"l":91684.9125749901,"c":92314.6383072553,"v":260147.8870702085,"t":1724428800}
+{"o":92314.6383072553,"h":94541.3100174142,"l":92004.9255923503,"c":94014.8356299808,"v":409555.6209097605,"t":1724432400}
+{"o":94014.8356299808,"h":94927.4511154796,"l":91508.9913138311,"c":91935.8750099888,"v":530264.1669588822,"t":1724436000}
+{"o":91935.8750099888,"h":93138.4643682959,"l":91887.73703208,"c":92834.6054094345,"v":332718.4495624493,"t":1724439600}
+{"o":92834.6054094345,"h":94013.4965085408,"l":92812.346946606,"c":93599.567960976,"v":340214.6643005883,"t":1724443200}
+{"o":93599.567960976,"h":94467.7009021771,"l":93505.3263125684,"c":94387.424616886,"v":336797.6754429402,"t":1724446800}
+{"o":94387.424616886,"h":95515.099333409,"l":93967.5692044377,"c":94210.0723341569,"v":389107.3616553643,"t":1724450400}
+{"o":94210.0723341569,"h":95274.2488414361,"l":91998.1266967893,"c":92832.0668799077,"v":237449.0292087705,"t":1724454000}
+{"o":92832.0668799077,"h":93544.2931001214,"l":92115.175079983,"c":92770.0895118474,"v":286482.9477492548,"t":1724457600}
+{"o":92770.0895118474,"h":92870.9859186034,"l":92044.4155558864,"c":92865.4317048849,"v":202745.1779343055,"t":1724461200}
+{"o":92865.4317048849,"h":93648.5908562181,"l":91705.72414155,"c":92595.7174121947,"v":187358.7276836038,"t":1724464800}
+{"o":92595.7174121947,"h":92767.6541537877,"l":92392.2226258435,"c":92543.4259028925,"v":147006.0190595967,"t":1724468400}
+{"o":92543.4259028925,"h":93047.7862873345,"l":92471.8951524104,"c":92998.2761930876,"v":136279.4729168267,"t":1724472000}
+{"o":92998.2761930876,"h":93816.3033350996,"l":92934.1724737733,"c":93291.0980584012,"v":209685.5633205023,"t":1724475600}
+{"o":93291.0980584012,"h":93530.4115196815,"l":92998.4253511264,"c":93000.7111679401,"v":211464.4833220171,"t":1724479200}
+{"o":93000.7111679401,"h":93423.104995411,"l":92052.5239728506,"c":92407.8106744391,"v":135476.9977639663,"t":1724482800}
+{"o":92407.8106744391,"h":93000.6037079416,"l":92228.5481522159,"c":92965.1590118499,"v":206687.6613049912,"t":1724486400}
+{"o":92965.1590118499,"h":94401.3299122383,"l":92604.0615527204,"c":94145.5369356001,"v":191216.0519669068,"t":1724490000}
+{"o":94145.5369356001,"h":94873.0653826123,"l":91813.9443156475,"c":92379.2190452097,"v":276766.7445536252,"t":1724493600}
+{"o":92379.2190452097,"h":93369.668901504,"l":92022.273371012,"c":92673.5864749238,"v":225011.8525175634,"t":1724497200}
+{"o":92673.5864749238,"h":93235.7367254474,"l":92213.0468780658,"c":92395.2477771732,"v":225035.7696582988,"t":1724500800}
+{"o":92395.2477771732,"h":92778.4563703352,"l":91845.7167165179,"c":92308.5836621533,"v":262750.43320039,"t":1724504400}
+{"o":92308.5836621533,"h":92753.4335235836,"l":91926.8119209022,"c":92753.4335235836,"v":260025.4955765832,"t":1724508000}
+{"o":92753.4335235836,"h":93420.8561427791,"l":91672.1618538838,"c":92387.3576843388,"v":289273.9393927061,"t":1724511600}
+{"o":92387.3576843388,"h":93971.4083558119,"l":91070.3960279673,"c":92537.4534096559,"v":449424.6456691211,"t":1724515200}
+{"o":92537.4534096559,"h":93197.0059756692,"l":92140.8935573253,"c":92368.3701611838,"v":389410.9750486761,"t":1724518800}
+{"o":92368.3701611838,"h":93464.8129535528,"l":91978.2221524616,"c":93077.0476546098,"v":328084.0185450536,"t":1724522400}
+{"o":93077.0476546098,"h":93395.8688255679,"l":92465.923851428,"c":92581.0258023284,"v":233556.846982308,"t":1724526000}
+{"o":92581.0258023284,"h":92913.05188769,"l":92372.6197234455,"c":92520.1864541724,"v":204983.2077986193,"t":1724529600}
+{"o":92520.1864541724,"h":94114.326608902,"l":89752.1372746807,"c":92365.4718012003,"v":379872.0351000389,"t":1724533200}
+{"o":92365.4718012003,"h":93549.7919952121,"l":92079.1245884101,"c":93011.3239226466,"v":300277.84095069,"t":1724536800}
+{"o":93011.3239226466,"h":94066.3881086803,"l":92923.9781266982,"c":93948.9988320392,"v":198555.459207336,"t":1724540400}
+{"o":93948.9988320392,"h":93976.853628651,"l":91815.4448838539,"c":92746.2049884389,"v":272747.9894445796,"t":1724544000}
+{"o":92746.2049884389,"h":94207.3613331355,"l":91892.2434146475,"c":93201.8353173104,"v":277541.5586856405,"t":1724547600}
+{"o":93201.8353173104,"h":93712.2094970276,"l":93159.2526077862,"c":93549.2405536533,"v":159355.0518815079,"t":1724551200}
+{"o":93549.2405536533,"h":93618.9391384712,"l":92715.3210447442,"c":93246.4513749606,"v":206323.3971903379,"t":1724554800}
+{"o":93246.4513749606,"h":93558.1907696707,"l":92675.0978796394,"c":93473.6796714144,"v":184479.7554025652,"t":1724558400}
+{"o":93473.6796714144,"h":93612.1631065993,"l":93129.5045580299,"c":93197.1585951611,"v":221226.8148078171,"t":1724562000}
+{"o":93197.1585951611,"h":93278.6769687287,"l":92688.7432534157,"c":92834.901590886,"v":186061.2982364015,"t":1724565600}
+{"o":92834.901590886,"h":94262.0151675335,"l":91374.0711180599,"c":93195.5671924176,"v":283050.7626616496,"t":1724569200}
+{"o":93195.5671924176,"h":93887.4696272917,"l":91713.9446400164,"c":92570.6182009114,"v":201539.5037717863,"t":1724572800}
+{"o":92570.6182009114,"h":92988.8677224095,"l":92261.747845146,"c":92721.3855326671,"v":181668.6142940074,"t":1724576400}
+{"o":92721.3855326671,"h":92759.0611491457,"l":92049.0878744156,"c":92322.7212234098,"v":151550.9827538332,"t":1724580000}
+{"o":92322.7212234098,"h":92983.3558716995,"l":91825.4582285503,"c":92150.1987842644,"v":177517.8047883713,"t":1724583600}
+{"o":92150.1987842644,"h":92628.7240219247,"l":91963.152162846,"c":92610.7836644271,"v":137431.5489684368,"t":1724587200}
+{"o":92610.7836644271,"h":93311.2207778678,"l":92061.225461502,"c":92499.2261535511,"v":256337.9364382503,"t":1724590800}
+{"o":92499.2261535511,"h":93271.0065638908,"l":92450.7497197513,"c":92802.8401639783,"v":222240.40495925,"t":1724594400}
+{"o":92802.8401639783,"h":93302.9867685316,"l":92548.7051410527,"c":92955.14262402,"v":239505.2323792957,"t":1724598000}
+{"o":92955.14262402,"h":95149.758388634,"l":92469.6692089441,"c":94286.9235160928,"v":236283.7381222571,"t":1724601600}
+{"o":94286.9235160928,"h":94739.1083817699,"l":94120.5229200278,"c":94540.3084144179,"v":190083.2721618972,"t":1724605200}
+{"o":94540.3084144179,"h":94844.6716217047,"l":94221.9330462475,"c":94583.3516876975,"v":194850.681903975,"t":1724608800}
+{"o":94583.3516876975,"h":94739.0827306886,"l":94114.0233252945,"c":94354.296416695,"v":181689.3078950295,"t":1724612400}
+{"o":94354.296416695,"h":94591.7287889258,"l":94028.1172575994,"c":94234.9180322778,"v":193588.1093863701,"t":1724616000}
+{"o":94234.9180322778,"h":95768.074246753,"l":94158.9622261543,"c":95623.8237699508,"v":323277.1853944354,"t":1724619600}
+{"o":95623.8237699508,"h":96043.8534197771,"l":94142.3521498544,"c":94436.1819232399,"v":244205.4452364027,"t":1724623200}
+{"o":94436.1819232399,"h":94820.4476494096,"l":93180.4197381217,"c":93440.4584973186,"v":290760.5291870171,"t":1724626800}
+{"o":93440.4584973186,"h":94011.604184381,"l":93065.9356064705,"c":93520.1245288243,"v":277910.3594573613,"t":1724630400}
+{"o":93520.1245288243,"h":93617.2803601432,"l":92849.2209075388,"c":92929.0076225281,"v":203178.1120492292,"t":1724634000}
+{"o":92929.0076225281,"h":95176.2430344698,"l":92572.1645244623,"c":95165.3531565382,"v":204331.6943286314,"t":1724637600}
+{"o":95165.3531565382,"h":96116.2026402202,"l":93971.0999790976,"c":95048.1456701251,"v":167032.4342566646,"t":1724641200}
+{"o":49412.4130218338,"h":49848.1386717231,"l":48652.9086924035,"c":49412.4130218338,"v":776450.9108888266,"t":1717444800}
+{"o":49412.4130218338,"h":49541.5505815576,"l":49223.2697927786,"c":49350.8471699414,"v":655967.7620763008,"t":1717448400}
+{"o":49350.8471699414,"h":49395.7038859044,"l":49194.3450318456,"c":49335.769203068,"v":393831.2992177492,"t":1717452000}
+{"o":49335.769203068,"h":49395.4672890613,"l":49060.5689712738,"c":49218.8552639816,"v":368126.3172160829,"t":1717455600}
+{"o":49218.8552639816,"h":49674.947381106,"l":49047.4009113395,"c":49457.5708454534,"v":412992.7237825663,"t":1717459200}
+{"o":49457.5708454534,"h":49862.4796028213,"l":49303.6423369339,"c":49795.8585518324,"v":407083.6049819706,"t":1717462800}
+{"o":49795.8585518324,"h":49876.5178565407,"l":49552.9887954023,"c":49759.8315399721,"v":329051.8776932337,"t":1717466400}
+{"o":49759.8315399721,"h":49892.952426957,"l":49519.8227812003,"c":49681.9946844316,"v":322251.9487924653,"t":1717470000}
+{"o":49681.9946844316,"h":49866.4249562021,"l":49529.9876858612,"c":49602.8527185889,"v":335827.1621892271,"t":1717473600}
+{"o":49602.8527185889,"h":49691.1170203113,"l":49326.5706883121,"c":49326.5706883121,"v":305429.3730391289,"t":1717477200}
+{"o":49326.5706883121,"h":49540.704576592,"l":49215.627137776,"c":49441.4437150896,"v":412415.9077649051,"t":1717480800}
+{"o":49441.4437150896,"h":50689.560121458,"l":49296.9885845177,"c":50458.0333151667,"v":296699.784892425,"t":1717484400}
+{"o":50458.0333151667,"h":50662.0794922666,"l":50285.8656524707,"c":50391.1243486502,"v":319671.6446532176,"t":1717488000}
+{"o":50391.1243486502,"h":50493.1380819389,"l":50039.2813441013,"c":50280.5835557611,"v":315754.3057381992,"t":1717491600}
+{"o":50280.5835557611,"h":50583.2783760432,"l":50179.1914529674,"c":50495.6371813854,"v":304425.8995842778,"t":1717495200}
+{"o":50495.6371813854,"h":50595.2478315173,"l":50336.5629597137,"c":50458.4520533595,"v":321558.8145237464,"t":1717498800}
+{"o":50458.4520533595,"h":50796.4318684339,"l":50378.0402008059,"c":50673.8814385896,"v":389315.4819305814,"t":1717502400}
+{"o":50673.8814385896,"h":50925.5397326922,"l":50427.6348493452,"c":50691.9516354556,"v":543724.3909211396,"t":1717506000}
+{"o":50691.9516354556,"h":51001.1011153355,"l":50535.2975439247,"c":50628.3989087797,"v":542797.3893916581,"t":1717509600}
+{"o":50628.3989087797,"h":51207.6625658188,"l":50235.7256476998,"c":50919.142354147,"v":497862.5707778016,"t":1717513200}
+{"o":50919.142354147,"h":51551.8528903288,"l":50543.3839198174,"c":51024.116650595,"v":672114.7964645284,"t":1717516800}
+{"o":51024.116650595,"h":51062.6003045038,"l":50226.9758980368,"c":50512.8084875213,"v":464543.9774078411,"t":1717520400}
+{"o":50512.8084875213,"h":50857.0623797832,"l":50269.5665691321,"c":50515.7934664863,"v":429718.9147484193,"t":1717524000}
+{"o":50515.7934664863,"h":51186.17969082,"l":50062.2583193192,"c":51061.2127761417,"v":487657.8296211933,"t":1717527600}
+{"o":51061.2127761417,"h":51180.2820368417,"l":50409.4752806285,"c":50762.6258654057,"v":446879.7479914675,"t":1717531200}
+{"o":50762.6258654057,"h":51011.4407697061,"l":50646.0888322487,"c":50835.9534923485,"v":387577.8563192702,"t":1717534800}
+{"o":50835.9534923485,"h":51250.8696148981,"l":50835.9534923485,"c":51231.0797345873,"v":623095.3019424938,"t":1717538400}
+{"o":51231.0797345873,"h":51519.0122113617,"l":50199.5994059855,"c":50527.5412724638,"v":403762.4835086641,"t":1717542000}
+{"o":50527.5412724638,"h":50760.4703418734,"l":50367.9099467909,"c":50631.2890115587,"v":408318.0367730467,"t":1717545600}
+{"o":50631.2890115587,"h":51213.6170368947,"l":50226.447279537,"c":50668.8504173063,"v":382637.6471977585,"t":1717549200}
+{"o":50668.8504173063,"h":51281.0286062639,"l":50165.2153548272,"c":50782.1245089623,"v":514170.0704770718,"t":1717552800}
+{"o":50782.1245089623,"h":51229.9114839835,"l":50492.3131711931,"c":50666.0342924092,"v":359043.0779247435,"t":1717556400}
+{"o":50666.0342924092,"h":51291.1181068207,"l":50476.1183559279,"c":51201.709071172,"v":362508.3684422229,"t":1717560000}
+{"o":51201.709071172,"h":51387.8221172861,"l":50491.2610075336,"c":50807.3132903387,"v":383382.5066569566,"t":1717563600}
+{"o":50807.3132903387,"h":51009.6110548785,"l":50590.501016109,"c":50822.1363729269,"v":374958.9241106789,"t":1717567200}
+{"o":50822.1363729269,"h":51118.1072734451,"l":50556.0935616965,"c":50613.2508605411,"v":453086.8040392975,"t":1717570800}
+{"o":50613.2508605411,"h":51361.8039561539,"l":50359.5053530075,"c":51140.7076770519,"v":493128.1561823084,"t":1717574400}
+{"o":51140.7076770519,"h":51436.137847119,"l":50757.0006494258,"c":51131.9624982074,"v":484822.2527316358,"t":1717578000}
+{"o":51131.9624982074,"h":51297.0111744241,"l":50864.5897377659,"c":50925.7685296381,"v":459150.9135867233,"t":1717581600}
+{"o":50925.7685296381,"h":51068.0565055371,"l":50808.4982776769,"c":51045.0233232407,"v":436444.912978971,"t":1717585200}
+{"o":51045.0233232407,"h":51530.093210142,"l":50786.6661961345,"c":51332.3947472922,"v":553367.8559489831,"t":1717588800}
+{"o":51332.3947472922,"h":51627.9823828985,"l":50423.52655896,"c":51079.4898798795,"v":727688.2266746816,"t":1717592400}
+{"o":51079.4898798795,"h":51621.1242586027,"l":50749.9609539844,"c":51270.349514681,"v":647334.2029094035,"t":1717596000}
+{"o":51270.349514681,"h":51971.1677686258,"l":51241.1269444214,"c":51855.9673740575,"v":584454.6221607925,"t":1717599600}
+{"o":51855.9673740575,"h":52108.3033408458,"l":51105.9474757843,"c":51174.5611262656,"v":585720.7444555575,"t":1717603200}
+{"o":51174.5611262656,"h":51579.4512491314,"l":50676.0817166383,"c":50909.3161344979,"v":504327.7192944777,"t":1717606800}
+{"o":50909.3161344979,"h":51377.9545236185,"l":50321.4894674099,"c":50816.7399909611,"v":542050.4753732855,"t":1717610400}
+{"o":50816.7399909611,"h":50902.592477297,"l":50607.0316690959,"c":50752.2716762031,"v":463841.1363367934,"t":1717614000}
+{"o":50752.2716762031,"h":50927.4423921993,"l":50691.076509551,"c":50895.2088998231,"v":425058.5773307055,"t":1717617600}
+{"o":50895.2088998231,"h":51003.6151474964,"l":50716.3923573732,"c":50886.9232126081,"v":398608.2572230533,"t":1717621200}
+{"o":50886.9232126081,"h":51086.5357496444,"l":50732.7658611416,"c":50807.4944367131,"v":413625.2679632615,"t":1717624800}
+{"o":50807.4944367131,"h":50948.4525155659,"l":50433.2139677253,"c":50586.7201357286,"v":423860.7376391983,"t":1717628400}
+{"o":50586.7201357286,"h":50691.2504084591,"l":50473.3058144877,"c":50636.1535639709,"v":388994.4550637208,"t":1717632000}
+{"o":50636.1535639709,"h":50790.7924382016,"l":50489.4800800479,"c":50609.2962408978,"v":385235.0102790852,"t":1717635600}
+{"o":50609.2962408978,"h":50847.058267618,"l":50584.8903445907,"c":50827.6831820878,"v":371333.9984438688,"t":1717639200}
+{"o":50827.6831820878,"h":50827.6831820878,"l":50616.9974002858,"c":50683.5128861551,"v":350171.9309123076,"t":1717642800}
+{"o":50683.5128861551,"h":51204.8239245947,"l":50307.8845315649,"c":51010.7714951029,"v":426115.2406619705,"t":1717646400}
+{"o":51010.7714951029,"h":51216.9816565552,"l":50571.5962398096,"c":50791.490555897,"v":350172.5275404846,"t":1717650000}
+{"o":50791.490555897,"h":50871.7101240926,"l":50567.4583654946,"c":50689.2504338061,"v":357840.5377611025,"t":1717653600}
+{"o":50689.2504338061,"h":50919.6489079243,"l":50556.1465691333,"c":50879.7162605444,"v":450107.4333949531,"t":1717657200}
+{"o":50879.7162605444,"h":51014.013802548,"l":50714.5526810971,"c":50978.3269058233,"v":507056.5356952446,"t":1717660800}
+{"o":50978.3269058233,"h":51249.1928992022,"l":50865.2060595336,"c":50954.0226601589,"v":483209.7187342914,"t":1717664400}
+{"o":50954.0226601589,"h":50956.6583993804,"l":50717.0614853933,"c":50909.0791056162,"v":508651.6409146105,"t":1717668000}
+{"o":50909.0791056162,"h":51010.5705212047,"l":50833.9026940908,"c":51010.5705212047,"v":477207.2118830972,"t":1717671600}
+{"o":51010.5705212047,"h":51128.8845492687,"l":50843.4744693483,"c":50959.5970593771,"v":515203.3596022959,"t":1717675200}
+{"o":50959.5970593771,"h":51089.014478099,"l":50813.1792831331,"c":50870.396512674,"v":494985.4655217276,"t":1717678800}
+{"o":50870.396512674,"h":51056.3116036596,"l":50762.8969561773,"c":51053.5507316517,"v":715567.7544500898,"t":1717682400}
+{"o":51053.5507316517,"h":51193.8336515604,"l":50827.1854354998,"c":50849.762660486,"v":882959.8692451984,"t":1717686000}
+{"o":50849.762660486,"h":51327.334127536,"l":50389.3200661613,"c":50897.3640957938,"v":720691.8301018709,"t":1717689600}
+{"o":50897.3640957938,"h":51933.2530042328,"l":50682.1817696282,"c":51764.7895126448,"v":863381.4018612336,"t":1717693200}
+{"o":51764.7895126448,"h":57685.321270757,"l":51410.7366856788,"c":57132.3114222913,"v":782682.905654265,"t":1717696800}
+{"o":57132.3114222913,"h":58481.6252705903,"l":56209.2226468948,"c":57796.5487270764,"v":908723.3786496635,"t":1717700400}
+{"o":57796.5487270764,"h":58394.5745106285,"l":57289.4726839479,"c":58252.3165080094,"v":810113.0762238838,"t":1717704000}
+{"o":58252.3165080094,"h":58386.8714807431,"l":57629.3549367385,"c":57792.4905087049,"v":648996.7695470965,"t":1717707600}
+{"o":57792.4905087049,"h":61115.3679683311,"l":57698.2578705955,"c":60980.5965036322,"v":613220.6406731132,"t":1717711200}
+{"o":60980.5965036322,"h":61274.5892477436,"l":60562.6343444481,"c":61031.6908841891,"v":682073.1132955892,"t":1717714800}
+{"o":61031.6908841891,"h":79299.3962271675,"l":60909.7150789664,"c":78690.8867540036,"v":619601.2478449101,"t":1717718400}
+{"o":78690.8867540036,"h":78790.1161562379,"l":77748.4191764569,"c":78070.910083047,"v":557097.8905051034,"t":1717722000}
+{"o":78070.910083047,"h":78275.3511051184,"l":77574.4785603785,"c":77970.8305332646,"v":584501.0988805,"t":1717725600}
+{"o":77970.8305332646,"h":78350.8240892102,"l":77412.1626499162,"c":77818.2761856874,"v":495790.6282421274,"t":1717729200}
+{"o":77818.2761856874,"h":78616.7252569734,"l":77726.7351677676,"c":78487.0200791559,"v":491347.1421586412,"t":1717732800}
+{"o":78487.0200791559,"h":81300.7616135936,"l":78337.5085548208,"c":81091.6796977607,"v":466979.5402685073,"t":1717736400}
+{"o":81091.6796977607,"h":82978.8341441275,"l":80915.9533816295,"c":82822.8198401841,"v":453778.0765635045,"t":1717740000}
+{"o":82822.8198401841,"h":82950.3263694376,"l":82414.8898622396,"c":82501.9621063092,"v":539957.1533141222,"t":1717743600}
+{"o":82501.9621063092,"h":82680.5925793818,"l":82375.5666424647,"c":82511.0631187224,"v":456103.0491623228,"t":1717747200}
+{"o":82511.0631187224,"h":82862.6091452064,"l":82177.6999521014,"c":82617.4043929896,"v":461139.3254994578,"t":1717750800}
+{"o":82617.4043929896,"h":83014.8716475478,"l":82227.0150887074,"c":82751.4985458943,"v":474504.9352047364,"t":1717754400}
+{"o":82751.4985458943,"h":83167.5126487121,"l":82036.2517136387,"c":82551.8562947805,"v":549752.3954434464,"t":1717758000}
+{"o":82551.8562947805,"h":84020.3380399216,"l":80919.3269305931,"c":83189.7077044979,"v":958575.7697164669,"t":1717761600}
+{"o":83189.7077044979,"h":83539.9170941382,"l":82906.9061612419,"c":83349.1437006606,"v":797498.0381722942,"t":1717765200}
+{"o":83349.1437006606,"h":83516.1456415764,"l":82478.3156391399,"c":83073.6726024314,"v":977039.3579953065,"t":1717768800}
+{"o":83073.6726024314,"h":83073.6726024314,"l":81575.9861895098,"c":81927.1270715165,"v":992863.041580471,"t":1717772400}
+{"o":81927.1270715165,"h":86885.192186998,"l":81176.2088236386,"c":86036.356490583,"v":1019728.0527218364,"t":1717776000}
+{"o":86036.356490583,"h":87191.0887546231,"l":84290.3308999603,"c":85543.6002763464,"v":1259423.4526176199,"t":1717779600}
+{"o":85543.6002763464,"h":90880.3465308781,"l":79430.6281089838,"c":86412.1336770014,"v":2619062.6032583574,"t":1717783200}
+{"o":86412.1336770014,"h":89779.6655728119,"l":84640.6696062442,"c":85623.3924586054,"v":1098079.3194473435,"t":1717786800}
+{"o":85623.3924586054,"h":86161.5720379356,"l":84801.5671186156,"c":85980.4824978737,"v":879157.1478717009,"t":1717790400}
+{"o":85980.4824978737,"h":86186.0881675229,"l":85739.4650739572,"c":85888.6775793747,"v":1030784.7888464294,"t":1717794000}
+{"o":85888.6775793747,"h":86241.9674050826,"l":85757.9512537188,"c":86176.7626715787,"v":1040255.191431368,"t":1717797600}
+{"o":86176.7626715787,"h":86391.0732291198,"l":85819.0118161925,"c":85970.8588532725,"v":710002.8093823588,"t":1717801200}
+{"o":85970.8588532725,"h":86321.2982896247,"l":85661.805016118,"c":85829.2912364309,"v":680575.8657603412,"t":1717804800}
+{"o":85829.2912364309,"h":86481.1052151769,"l":85752.8955528059,"c":86314.3053291169,"v":524530.605723241,"t":1717808400}
+{"o":86314.3053291169,"h":86463.2572977501,"l":85849.7220983476,"c":86170.0719453993,"v":431017.4796874554,"t":1717812000}
+{"o":86170.0719453993,"h":86558.0612089656,"l":86050.6413216963,"c":86381.207830319,"v":387029.8347671117,"t":1717815600}
+{"o":86381.207830319,"h":86670.2666680043,"l":85989.6140665824,"c":86233.3015280844,"v":425893.9505593058,"t":1717819200}
+{"o":86233.3015280844,"h":86629.315822906,"l":84981.9339273564,"c":85444.7928378421,"v":420133.1426994537,"t":1717822800}
+{"o":85444.7928378421,"h":85632.9264696972,"l":85289.940721306,"c":85543.440925175,"v":509720.1164097334,"t":1717826400}
+{"o":85543.440925175,"h":86188.1091727487,"l":85188.3706195362,"c":85726.1939879625,"v":377403.8190572162,"t":1717830000}
+{"o":85726.1939879625,"h":85738.5352733741,"l":85138.7278103949,"c":85204.6290269428,"v":387425.4275958266,"t":1717833600}
+{"o":85204.6290269428,"h":85250.4368944979,"l":84925.7333800128,"c":85075.5235592194,"v":436720.204434582,"t":1717837200}
+{"o":85075.5235592194,"h":86108.8934528679,"l":84577.7557144998,"c":85871.5432994789,"v":483020.4487588285,"t":1717840800}
+{"o":85871.5432994789,"h":86010.9363031079,"l":84165.1175875856,"c":85073.2814886046,"v":566915.6680712041,"t":1717844400}
+{"o":85073.2814886046,"h":85957.2754106133,"l":83478.3167467432,"c":85467.4918072902,"v":566000.0255795338,"t":1717848000}
+{"o":85467.4918072902,"h":86252.7553815323,"l":83496.5535237966,"c":85174.7200521167,"v":767079.2127427877,"t":1717851600}
+{"o":85174.7200521167,"h":86185.5051995568,"l":83564.8489762873,"c":86097.7034592323,"v":525090.6404462983,"t":1717855200}
+{"o":86097.7034592323,"h":86249.0355820443,"l":84873.5616005227,"c":85034.8074222139,"v":761176.9866334972,"t":1717858800}
+{"o":85034.8074222139,"h":86177.5906022317,"l":84365.6040271344,"c":85756.2232180055,"v":568292.8704528735,"t":1717862400}
+{"o":85756.2232180055,"h":86093.2763172335,"l":83691.9091208675,"c":85180.0212445629,"v":574218.4537840213,"t":1717866000}
+{"o":85180.0212445629,"h":85594.7492043879,"l":84947.3386392118,"c":85003.7377330766,"v":914986.8713689964,"t":1717869600}
+{"o":85003.7377330766,"h":85251.5062250365,"l":83629.7260594626,"c":84883.2203100544,"v":544253.3569816102,"t":1717873200}
+{"o":84883.2203100544,"h":86029.3217787686,"l":84252.8899474687,"c":85607.8677420908,"v":431407.2296628078,"t":1717876800}
+{"o":85607.8677420908,"h":85675.1335751699,"l":85299.5822742457,"c":85388.2764616905,"v":393142.6380918688,"t":1717880400}
+{"o":85388.2764616905,"h":86286.5109844922,"l":84569.8005256839,"c":86029.4381766999,"v":416364.6887044882,"t":1717884000}
+{"o":86029.4381766999,"h":86103.4762624174,"l":84512.7205419793,"c":85556.6596635765,"v":425831.474131599,"t":1717887600}
+{"o":85556.6596635765,"h":85928.0474065774,"l":84840.5160135469,"c":85091.6189921374,"v":416780.2392534644,"t":1717891200}
+{"o":85091.6189921374,"h":85423.2934563403,"l":84881.2487331816,"c":85235.3470996026,"v":378982.3652655115,"t":1717894800}
+{"o":85235.3470996026,"h":86251.1814275371,"l":83086.875678542,"c":85458.7963078182,"v":456553.7943490006,"t":1717898400}
+{"o":85458.7963078182,"h":86281.3771669305,"l":84909.8982495861,"c":85668.7653316329,"v":379743.6955845376,"t":1717902000}
+{"o":85668.7653316329,"h":86120.0890563743,"l":85625.2643836489,"c":85814.2600244917,"v":302244.0055961016,"t":1717905600}
+{"o":85814.2600244917,"h":86418.6083099291,"l":84613.281878504,"c":86243.9662909665,"v":398889.8599814618,"t":1717909200}
+{"o":86243.9662909665,"h":86564.3395545922,"l":86183.7944107214,"c":86472.589041995,"v":353257.4738673209,"t":1717912800}
+{"o":86472.589041995,"h":86730.1917308689,"l":85189.1525451895,"c":85251.8230743989,"v":312553.116296959,"t":1717916400}
+{"o":85251.8230743989,"h":86046.3110482053,"l":85036.3004902024,"c":85974.2207126695,"v":264901.5143134447,"t":1717920000}
+{"o":85974.2207126695,"h":86121.0475507007,"l":85440.1887045472,"c":85600.8611411139,"v":281038.323088158,"t":1717923600}
+{"o":85600.8611411139,"h":85603.0119993706,"l":84641.4386948777,"c":85338.2883133821,"v":317756.6452042312,"t":1717927200}
+{"o":85338.2883133821,"h":85675.3036228993,"l":84449.2868417157,"c":85596.3400146135,"v":315400.2286329214,"t":1717930800}
+{"o":85596.3400146135,"h":86707.8339370984,"l":84734.1171285172,"c":85776.983600361,"v":461926.9311047287,"t":1717934400}
+{"o":85776.983600361,"h":85899.4237747706,"l":84976.3384213498,"c":85443.6439421652,"v":510291.6746364281,"t":1717938000}
+{"o":85443.6439421652,"h":85959.4271007347,"l":84697.112530973,"c":85261.8759860312,"v":467921.8129101308,"t":1717941600}
+{"o":85261.8759860312,"h":85523.5088673618,"l":84964.3642465969,"c":85308.087296552,"v":484506.0024252883,"t":1717945200}
+{"o":85308.087296552,"h":85389.0623133159,"l":84911.6990887147,"c":85094.3950167186,"v":447678.8926370709,"t":1717948800}
+{"o":85094.3950167186,"h":85158.5324408673,"l":84757.4872940448,"c":84926.2452734937,"v":469563.5737914328,"t":1717952400}
+{"o":84926.2452734937,"h":85818.384484749,"l":84589.8606542354,"c":85560.4285962401,"v":450578.7790190522,"t":1717956000}
+{"o":85560.4285962401,"h":85975.6154465128,"l":85390.531554123,"c":85542.1440319349,"v":553946.1393283851,"t":1717959600}
+{"o":85542.1440319349,"h":85542.1440319349,"l":85050.6611015108,"c":85156.7681267677,"v":455762.6848288988,"t":1717963200}
+{"o":85156.7681267677,"h":85819.2421417239,"l":85037.0675479532,"c":85709.275919293,"v":451286.0045987417,"t":1717966800}
+{"o":85709.275919293,"h":85969.7990563845,"l":84872.2146566547,"c":85052.5634988197,"v":387901.5244268168,"t":1717970400}
+{"o":85052.5634988197,"h":85178.9993147751,"l":84967.8111015893,"c":85136.6742767617,"v":284457.6655864515,"t":1717974000}
+{"o":85136.6742767617,"h":85198.799442492,"l":84357.751956801,"c":84625.9103924035,"v":449738.5816295976,"t":1717977600}
+{"o":84625.9103924035,"h":84956.9901952862,"l":84413.5394179132,"c":84686.0676112059,"v":322084.9938026667,"t":1717981200}
+{"o":84686.0676112059,"h":84908.1439033845,"l":84417.5491434399,"c":84523.9393080614,"v":308026.0047837341,"t":1717984800}
+{"o":84523.9393080614,"h":84529.6597820708,"l":83837.308072591,"c":83944.1613229553,"v":529350.9823568255,"t":1717988400}
+{"o":83944.1613229553,"h":86143.3098638603,"l":83672.4045395001,"c":85674.4348471501,"v":366585.3528806388,"t":1717992000}
+{"o":85674.4348471501,"h":85770.1472217746,"l":85164.4371315049,"c":85547.2927281597,"v":338161.7290081184,"t":1717995600}
+{"o":85547.2927281597,"h":85648.0437687826,"l":84961.0349132144,"c":85199.6515901221,"v":406765.5533620637,"t":1717999200}
+{"o":85199.6515901221,"h":86491.0334160693,"l":84260.3193195041,"c":85578.1933141324,"v":370848.0534931708,"t":1718002800}
+{"o":85578.1933141324,"h":86765.014131149,"l":84100.3463435007,"c":85046.4496893573,"v":387943.867774848,"t":1718006400}
+{"o":85046.4496893573,"h":85521.6516913131,"l":84642.4216671518,"c":85452.0615080606,"v":324312.0964860486,"t":1718010000}
+{"o":85452.0615080606,"h":85505.445096076,"l":85153.8177115262,"c":85303.5812757482,"v":355280.8700135963,"t":1718013600}
+{"o":85303.5812757482,"h":85372.31571448,"l":84954.5199514122,"c":85100.1653917824,"v":391247.4620691318,"t":1718017200}
+{"o":85100.1653917824,"h":85965.0164067892,"l":84534.9567755528,"c":85427.3568205758,"v":396300.7140951355,"t":1718020800}
+{"o":85427.3568205758,"h":86425.9700885868,"l":85006.399059194,"c":86255.0782126664,"v":559326.8056367654,"t":1718024400}
+{"o":86255.0782126664,"h":86843.9861859688,"l":84515.8251959757,"c":85435.7373097808,"v":526048.4762638322,"t":1718028000}
+{"o":85435.7373097808,"h":87226.0105658332,"l":83724.62613552,"c":85118.1227078654,"v":702161.8765885793,"t":1718031600}
+{"o":85118.1227078654,"h":85326.5149017182,"l":84295.9013789543,"c":84903.7468664284,"v":655330.4962839956,"t":1718035200}
+{"o":84903.7468664284,"h":85272.8146530633,"l":84565.2297961309,"c":85235.0313403258,"v":491406.7707491547,"t":1718038800}
+{"o":85235.0313403258,"h":86208.8588288795,"l":84448.9810113968,"c":85707.9300316545,"v":548415.3669727262,"t":1718042400}
+{"o":85707.9300316545,"h":86647.6620177919,"l":84711.1124146892,"c":85582.8938226686,"v":621146.2070396225,"t":1718046000}
+{"o":85582.8938226686,"h":86732.2378044155,"l":84872.936261043,"c":85990.3514127909,"v":625510.74495716,"t":1718049600}
+{"o":85990.3514127909,"h":86226.2163187223,"l":85438.5149293787,"c":85781.3400168055,"v":562594.4724170119,"t":1718053200}
+{"o":85781.3400168055,"h":85839.7934617427,"l":85378.9301552655,"c":85677.4385883263,"v":474040.1409070277,"t":1718056800}
+{"o":85677.4385883263,"h":85726.7488343414,"l":85106.526511276,"c":85521.8669479453,"v":414786.3623025777,"t":1718060400}
+{"o":85521.8669479453,"h":85855.866671632,"l":85197.4129783928,"c":85449.3668261497,"v":456846.1859973595,"t":1718064000}
+{"o":85449.3668261497,"h":87168.7558744495,"l":83507.1341527242,"c":85302.0051410855,"v":547480.6062374398,"t":1718067600}
+{"o":85302.0051410855,"h":86159.0800155914,"l":84542.6875223756,"c":85475.7281992175,"v":716389.0289658759,"t":1718071200}
+{"o":85475.7281992175,"h":85675.8773836448,"l":84874.4146603138,"c":85160.736969041,"v":493070.8898239718,"t":1718074800}
+{"o":85160.736969041,"h":85177.2264299617,"l":83279.4450334822,"c":84274.8369221031,"v":538673.3425047641,"t":1718078400}
+{"o":84274.8369221031,"h":84351.8334239099,"l":83776.8604323434,"c":84151.8585385952,"v":403649.5998593163,"t":1718082000}
+{"o":84151.8585385952,"h":86328.9281318018,"l":83224.788236562,"c":85679.0149515361,"v":420727.7947575729,"t":1718085600}
+{"o":85679.0149515361,"h":86026.6959824225,"l":84809.1707894809,"c":85315.8094786717,"v":401870.6645383353,"t":1718089200}
+{"o":85315.8094786717,"h":85888.4070094231,"l":84797.0535925122,"c":85414.4224425269,"v":416816.5606472795,"t":1718092800}
+{"o":85414.4224425269,"h":85728.3833017251,"l":84668.2816948066,"c":85349.4812617941,"v":393150.7401133876,"t":1718096400}
+{"o":85349.4812617941,"h":86096.7883407769,"l":84362.8272286559,"c":85778.6139905661,"v":422395.3190409805,"t":1718100000}
+{"o":85778.6139905661,"h":85802.3400245743,"l":84740.9336264275,"c":84893.6656565492,"v":508650.8406814756,"t":1718103600}
+{"o":84893.6656565492,"h":86183.9613567707,"l":84698.1927734656,"c":85626.9326952689,"v":522463.356879503,"t":1718107200}
+{"o":85626.9326952689,"h":86125.1783926893,"l":84043.0445253061,"c":84363.0519335516,"v":716937.1095398084,"t":1718110800}
+{"o":84363.0519335516,"h":86127.8237174651,"l":83802.8923869889,"c":84612.9065103852,"v":662055.2366296494,"t":1718114400}
+{"o":84612.9065103852,"h":87111.3735833968,"l":81498.0451627431,"c":84366.7827349378,"v":957436.4033287838,"t":1718118000}
+{"o":84366.7827349378,"h":85670.7915424556,"l":83572.8372124965,"c":84579.6287541019,"v":674144.0172959341,"t":1718121600}
+{"o":84579.6287541019,"h":86200.2122974857,"l":82902.5131067105,"c":85675.5243536001,"v":542571.268078536,"t":1718125200}
+{"o":85675.5243536001,"h":86739.9861292172,"l":83164.2072387905,"c":84027.3446687344,"v":534652.9791634398,"t":1718128800}
+{"o":84027.3446687344,"h":84646.8895329189,"l":83508.9579265189,"c":84293.3437520536,"v":575636.32722043,"t":1718132400}
+{"o":84293.3437520536,"h":84361.5261270241,"l":83687.1228748517,"c":83792.552849021,"v":513617.6651622719,"t":1718136000}
+{"o":83792.552849021,"h":85719.0547723723,"l":83760.6113144935,"c":85554.4925573362,"v":657423.1418874984,"t":1718139600}
+{"o":85554.4925573362,"h":85952.3317790666,"l":84914.900158644,"c":85604.009938922,"v":439968.681180168,"t":1718143200}
+{"o":85604.009938922,"h":86262.0062537366,"l":85243.2809860866,"c":85721.107924867,"v":520830.8505385315,"t":1718146800}
+{"o":85721.107924867,"h":86161.9046003214,"l":84494.7028709832,"c":85332.4086535081,"v":640373.5611638509,"t":1718150400}
+{"o":85332.4086535081,"h":87389.5421633993,"l":83099.7462176604,"c":86554.7730936805,"v":678601.2171923148,"t":1718154000}
+{"o":86554.7730936805,"h":87957.6338523913,"l":84273.8511293518,"c":85946.3532246821,"v":508610.1717359883,"t":1718157600}
+{"o":85946.3532246821,"h":86305.7662317796,"l":84185.5122296068,"c":85214.3351110857,"v":394288.3132691946,"t":1718161200}
+{"o":85214.3351110857,"h":86521.5964439119,"l":84435.6007786047,"c":85405.5548564464,"v":450093.3151193014,"t":1718164800}
+{"o":85405.5548564464,"h":85717.3041091884,"l":84712.0865667165,"c":85017.7406262272,"v":379140.4929356507,"t":1718168400}
+{"o":85017.7406262272,"h":85866.2787526478,"l":84408.0241936104,"c":84812.2683399196,"v":354472.9675119897,"t":1718172000}
+{"o":84812.2683399196,"h":85434.1387243113,"l":84613.5920497918,"c":85193.1658082607,"v":334191.4553080142,"t":1718175600}
+{"o":85193.1658082607,"h":85518.7707778647,"l":84433.1187944917,"c":84637.5541533286,"v":288073.4032793865,"t":1718179200}
+{"o":84637.5541533286,"h":85423.1326230176,"l":84453.8706629956,"c":85116.8693162983,"v":396806.9277756051,"t":1718182800}
+{"o":85116.8693162983,"h":85940.312711954,"l":84723.1559524797,"c":85028.0586967118,"v":488215.7829427308,"t":1718186400}
+{"o":85028.0586967118,"h":85196.6650914324,"l":84439.308459273,"c":84473.593980092,"v":447782.0864959827,"t":1718190000}
+{"o":84473.593980092,"h":88795.2748142954,"l":84416.0485352338,"c":88422.574844653,"v":928599.8933828353,"t":1718193600}
+{"o":88422.574844653,"h":90041.1236811295,"l":83793.7716303391,"c":84780.6147159805,"v":783030.0898805506,"t":1718197200}
+{"o":84780.6147159805,"h":85568.6829699508,"l":84456.0228310675,"c":85217.39688017,"v":659233.7940659029,"t":1718200800}
+{"o":85217.39688017,"h":85847.2109577923,"l":83956.6876640742,"c":84976.8947639465,"v":620388.8692339465,"t":1718204400}
+{"o":84976.8947639465,"h":86035.3737214205,"l":84470.1481019657,"c":85525.4266584312,"v":627700.3030637422,"t":1718208000}
+{"o":85525.4266584312,"h":86111.5090271975,"l":85116.0637477583,"c":85822.0752270184,"v":659414.0222491099,"t":1718211600}
+{"o":85822.0752270184,"h":87307.7980199077,"l":83620.0823464355,"c":85309.7814642431,"v":1055383.573926958,"t":1718215200}
+{"o":85309.7814642431,"h":87034.7631877468,"l":82544.0588442617,"c":84024.5677551509,"v":1061495.8783105216,"t":1718218800}
+{"o":84024.5677551509,"h":86288.6869128713,"l":83469.7459850334,"c":86122.3139022109,"v":659108.5820328888,"t":1718222400}
+{"o":86122.3139022109,"h":86556.8847627433,"l":84635.8926704573,"c":85050.7487812276,"v":597308.2228661822,"t":1718226000}
+{"o":85050.7487812276,"h":85742.5441888474,"l":84797.7263071283,"c":85678.5091927904,"v":474912.8034939669,"t":1718229600}
+{"o":85678.5091927904,"h":85714.1748507728,"l":85004.4679467861,"c":85489.9468745506,"v":431132.4463939109,"t":1718233200}
+{"o":85489.9468745506,"h":85489.9468745506,"l":84285.6991728483,"c":85178.3626160272,"v":434051.7009073852,"t":1718236800}
+{"o":85178.3626160272,"h":85598.9134011168,"l":84152.8458417738,"c":84228.6616699474,"v":451947.2525936241,"t":1718240400}
+{"o":84228.6616699474,"h":86231.456549997,"l":82821.1412444178,"c":85179.6444458642,"v":528324.6476945952,"t":1718244000}
+{"o":85179.6444458642,"h":86380.5283468121,"l":83901.2978455898,"c":86198.4304519392,"v":711082.005136314,"t":1718247600}
+{"o":86198.4304519392,"h":86972.790536163,"l":84843.789640452,"c":85340.174726124,"v":430122.893293756,"t":1718251200}
+{"o":85340.174726124,"h":85649.8365095356,"l":83818.4957614956,"c":85015.0870628453,"v":425895.9664005161,"t":1718254800}
+{"o":85015.0870628453,"h":86311.6909001212,"l":83691.3112870137,"c":85681.8840298657,"v":823229.302637103,"t":1718258400}
+{"o":85681.8840298657,"h":86250.0062939426,"l":84144.0129470694,"c":86062.79701198,"v":591801.4022756175,"t":1718262000}
+{"o":86062.79701198,"h":86251.562702576,"l":85752.2432188032,"c":85931.0557330047,"v":430789.7097169713,"t":1718265600}
+{"o":85931.0557330047,"h":85981.5020282952,"l":84616.1626554008,"c":85475.85293071,"v":456534.8624592729,"t":1718269200}
+{"o":85475.85293071,"h":86573.3935151411,"l":84886.5001665716,"c":85873.1180160942,"v":452516.0250752283,"t":1718272800}
+{"o":85873.1180160942,"h":86141.3685991404,"l":84484.4066891923,"c":84826.3872751159,"v":418203.43501603,"t":1718276400}
+{"o":84826.3872751159,"h":87354.7906872617,"l":84697.4724705986,"c":86152.7198768782,"v":637278.5802218659,"t":1718280000}
+{"o":86152.7198768782,"h":87202.9672639336,"l":84710.3723452472,"c":85352.3645426117,"v":617770.478950717,"t":1718283600}
+{"o":85352.3645426117,"h":86959.2756011757,"l":83483.7496397687,"c":86218.0869843293,"v":746101.10492288,"t":1718287200}
+{"o":86218.0869843293,"h":87722.4670228801,"l":84457.4589064679,"c":86249.753742735,"v":848268.7057699562,"t":1718290800}
+{"o":86249.753742735,"h":86900.4718168925,"l":84816.289357938,"c":85881.5572944058,"v":796958.6137047173,"t":1718294400}
+{"o":85881.5572944058,"h":86508.7034500492,"l":85124.5434758509,"c":86275.6633709959,"v":535838.5439901659,"t":1718298000}
+{"o":86275.6633709959,"h":86633.475007113,"l":84998.3319327998,"c":85950.3401949612,"v":456520.9042067722,"t":1718301600}
+{"o":85950.3401949612,"h":86351.9002366269,"l":84868.5116476443,"c":85682.3033384058,"v":526928.2864123754,"t":1718305200}
+{"o":85682.3033384058,"h":85983.0652094136,"l":85062.5498672027,"c":85348.1058315226,"v":580065.4941765735,"t":1718308800}
+{"o":85348.1058315226,"h":85841.5045250691,"l":83704.3550013481,"c":85834.2233702331,"v":453832.9639756206,"t":1718312400}
+{"o":85834.2233702331,"h":86539.6699113108,"l":85134.7212441838,"c":86146.7340476849,"v":422046.7730505,"t":1718316000}
+{"o":86146.7340476849,"h":86146.7340476849,"l":85382.1098735266,"c":85607.0728726083,"v":341636.3199564346,"t":1718319600}
+{"o":85607.0728726083,"h":86434.0836090447,"l":85079.3544939213,"c":85777.2639622818,"v":484034.2261700728,"t":1718323200}
+{"o":85777.2639622818,"h":86355.4626224585,"l":84463.8209052442,"c":86346.9771341315,"v":523414.3363049355,"t":1718326800}
+{"o":86346.9771341315,"h":86627.216299843,"l":85362.7448459011,"c":85784.9199377717,"v":406517.3949274268,"t":1718330400}
+{"o":85784.9199377717,"h":86614.8766818758,"l":85073.8426950956,"c":86151.596354087,"v":414207.914060939,"t":1718334000}
+{"o":86151.596354087,"h":86511.9684321224,"l":85860.1994567412,"c":85902.9043552123,"v":391583.3808948586,"t":1718337600}
+{"o":85902.9043552123,"h":87289.8822278998,"l":85742.4870407994,"c":87044.5498544455,"v":454056.5399055462,"t":1718341200}
+{"o":87044.5498544455,"h":87569.4472460867,"l":86077.4473184899,"c":87036.3769712228,"v":353372.3391175678,"t":1718344800}
+{"o":87036.3769712228,"h":87591.2784406787,"l":86496.819829832,"c":87256.4792918505,"v":328546.7162484227,"t":1718348400}
+{"o":87256.4792918505,"h":88019.7751137586,"l":87017.7250387356,"c":87641.2798912723,"v":363216.9703337303,"t":1718352000}
+{"o":87641.2798912723,"h":87643.3802164862,"l":86812.5359829753,"c":87251.7720323213,"v":342527.0809909964,"t":1718355600}
+{"o":87251.7720323213,"h":87861.034985703,"l":87066.5277672334,"c":87533.4146656381,"v":328468.9031575348,"t":1718359200}
+{"o":87533.4146656381,"h":88066.7776755308,"l":86771.3575249818,"c":87368.9040491102,"v":369824.7454739177,"t":1718362800}
+{"o":87368.9040491102,"h":88082.7827371843,"l":87213.9967501643,"c":87637.4297722304,"v":474972.1586510743,"t":1718366400}
+{"o":87637.4297722304,"h":87898.7867778375,"l":87305.3157482155,"c":87434.750701547,"v":463961.1559264541,"t":1718370000}
+{"o":87434.750701547,"h":89303.482119043,"l":84971.4743704312,"c":87499.066294196,"v":633571.6298696701,"t":1718373600}
+{"o":87499.066294196,"h":88601.0342821516,"l":85616.6459731829,"c":87369.463704958,"v":668720.793519525,"t":1718377200}
+{"o":87369.463704958,"h":89491.2228546821,"l":83669.6583764556,"c":87600.5315749954,"v":1130373.8071625161,"t":1718380800}
+{"o":87600.5315749954,"h":88365.269255263,"l":86391.5865365924,"c":87699.0588775563,"v":671232.5560171433,"t":1718384400}
+{"o":87699.0588775563,"h":88790.8001057714,"l":86352.4824491425,"c":88422.367360661,"v":594424.3211192269,"t":1718388000}
+{"o":88422.367360661,"h":89127.9100758799,"l":86800.1266164212,"c":88151.3858667347,"v":595987.4963100305,"t":1718391600}
+{"o":88151.3858667347,"h":88951.8838839779,"l":88051.1196241712,"c":88217.8045630622,"v":451088.097551989,"t":1718395200}
+{"o":88217.8045630622,"h":90289.91293693,"l":85605.9162966935,"c":87155.8398432453,"v":633282.9813328028,"t":1718398800}
+{"o":87155.8398432453,"h":88343.4421692321,"l":86039.4138750874,"c":87452.0064692065,"v":610059.5177321956,"t":1718402400}
+{"o":87452.0064692065,"h":87677.439271631,"l":87068.563644838,"c":87309.5156977373,"v":390736.0761231264,"t":1718406000}
+{"o":87309.5156977373,"h":88174.3431650206,"l":87243.6766766344,"c":87874.5596157023,"v":392020.7305427605,"t":1718409600}
+{"o":87874.5596157023,"h":88444.6054397056,"l":87670.9592515705,"c":87730.2184140741,"v":361678.9439480448,"t":1718413200}
+{"o":87730.2184140741,"h":88132.7597859961,"l":87514.7389590299,"c":88004.7371900189,"v":310532.730022668,"t":1718416800}
+{"o":88004.7371900189,"h":88705.7692308807,"l":87238.3523201003,"c":87934.6983903085,"v":321259.9534164051,"t":1718420400}
+{"o":87934.6983903085,"h":88107.2496246807,"l":86946.9906126853,"c":87404.6918000443,"v":336553.783770663,"t":1718424000}
+{"o":87404.6918000443,"h":87889.6482446458,"l":87118.6206886149,"c":87253.8609924185,"v":311358.9719210279,"t":1718427600}
+{"o":87253.8609924185,"h":87598.3562496243,"l":86714.0745908798,"c":86844.1907157764,"v":330483.8752473415,"t":1718431200}
+{"o":86844.1907157764,"h":87211.1174709675,"l":86495.4729899957,"c":86581.9760060603,"v":342889.8455441703,"t":1718434800}
+{"o":86581.9760060603,"h":87479.5197941513,"l":86391.4308785399,"c":87202.8596558999,"v":287546.9218884793,"t":1718438400}
+{"o":87202.8596558999,"h":87435.3055411801,"l":86742.5467555616,"c":86941.7915572902,"v":328225.356630631,"t":1718442000}
+{"o":86941.7915572902,"h":87301.9943070463,"l":86646.4618805151,"c":87221.9009748413,"v":282833.6891225043,"t":1718445600}
+{"o":87221.9009748413,"h":87932.3109047625,"l":87107.5962058252,"c":87869.2495393925,"v":315028.680877405,"t":1718449200}
+{"o":87869.2495393925,"h":88059.1622362327,"l":87577.3802265455,"c":87967.4358336728,"v":315938.2353623886,"t":1718452800}
+{"o":87967.4358336728,"h":88146.0438745862,"l":87609.0425744421,"c":88096.8470540738,"v":361308.403584559,"t":1718456400}
+{"o":88096.8470540738,"h":88159.1204558939,"l":87715.8837131634,"c":87819.8526017784,"v":463621.600468357,"t":1718460000}
+{"o":87819.8526017784,"h":88539.2203718732,"l":87746.8304005841,"c":88296.6629674475,"v":460379.3915944708,"t":1718463600}
+{"o":88296.6629674475,"h":88686.7096663424,"l":87531.1261210915,"c":87804.2629110321,"v":397038.8527673784,"t":1718467200}
+{"o":87804.2629110321,"h":88052.774685324,"l":87601.2627447275,"c":88007.4299452184,"v":403633.2691789943,"t":1718470800}
+{"o":88007.4299452184,"h":88291.394036973,"l":87449.2889978885,"c":87853.1887108018,"v":419920.6062117675,"t":1718474400}
+{"o":87853.1887108018,"h":88065.0498531204,"l":87427.1956683757,"c":87749.0429654221,"v":390258.9248717502,"t":1718478000}
+{"o":87749.0429654221,"h":88174.915253361,"l":87290.4704414493,"c":87782.4250868645,"v":383904.5405262877,"t":1718481600}
+{"o":87782.4250868645,"h":88532.1887961965,"l":87715.8304655367,"c":88386.7389601764,"v":332549.24489652,"t":1718485200}
+{"o":88386.7389601764,"h":88482.5437676613,"l":87725.007114328,"c":88086.9491488529,"v":328598.7599653288,"t":1718488800}
+{"o":88086.9491488529,"h":88240.0996206998,"l":87962.5075174456,"c":88133.1963538372,"v":313341.0127358511,"t":1718492400}
+{"o":88133.1963538372,"h":88217.7871491519,"l":87606.4967572694,"c":87632.5276088878,"v":316503.1647305674,"t":1718496000}
+{"o":87632.5276088878,"h":87919.1424466174,"l":87389.3817180288,"c":87645.350155444,"v":355077.7777561268,"t":1718499600}
+{"o":87645.350155444,"h":87652.349743288,"l":87364.1835423276,"c":87413.9987928211,"v":310276.7406682954,"t":1718503200}
+{"o":87413.9987928211,"h":87576.346104608,"l":87160.2653097559,"c":87214.9073367972,"v":293935.3480366998,"t":1718506800}
+{"o":87214.9073367972,"h":87276.9032451817,"l":86707.7946566881,"c":86721.4554875769,"v":365132.4654591142,"t":1718510400}
+{"o":86721.4554875769,"h":87515.6829806743,"l":86677.4083074594,"c":87480.5194182826,"v":360894.1232037348,"t":1718514000}
+{"o":87480.5194182826,"h":87807.9455001454,"l":87213.8007449696,"c":87631.8985701004,"v":383228.0508862322,"t":1718517600}
+{"o":87631.8985701004,"h":87917.2624782686,"l":87194.45520422,"c":87294.2242611809,"v":333708.672471498,"t":1718521200}
+{"o":87294.2242611809,"h":87481.5039388002,"l":86980.1751288092,"c":87061.1091003264,"v":293593.8911392797,"t":1718524800}
+{"o":87061.1091003264,"h":87429.0283864709,"l":86891.0437398387,"c":87426.8829997525,"v":389905.8075164608,"t":1718528400}
+{"o":87426.8829997525,"h":88140.6714210023,"l":86610.8392917046,"c":87244.0284898547,"v":412736.2558455251,"t":1718532000}
+{"o":87244.0284898547,"h":87991.5926111929,"l":86940.6337907792,"c":87651.7443998871,"v":322047.1766898753,"t":1718535600}
+{"o":87651.7443998871,"h":88044.0501817648,"l":87018.868962182,"c":87821.360250792,"v":367988.4710814309,"t":1718539200}
+{"o":87821.360250792,"h":88376.569413943,"l":87782.9163792455,"c":88302.4998470468,"v":477020.9237291515,"t":1718542800}
+{"o":88302.4998470468,"h":88902.5487537885,"l":87313.9210545248,"c":87749.3273777748,"v":462969.0075910983,"t":1718546400}
+{"o":87749.3273777748,"h":89206.6868153975,"l":86529.2112793117,"c":87881.3127995816,"v":417034.8980686435,"t":1718550000}
+{"o":87881.3127995816,"h":88302.0928125362,"l":87386.7893217833,"c":87597.9754639042,"v":409257.3112076503,"t":1718553600}
+{"o":87597.9754639042,"h":88000.5778390854,"l":87279.6917569039,"c":87401.0341906691,"v":372409.3057904909,"t":1718557200}
+{"o":87401.0341906691,"h":87754.2169288271,"l":87154.8712829863,"c":87661.7197538917,"v":368548.0967697001,"t":1718560800}
+{"o":87661.7197538917,"h":88020.7836440684,"l":87568.2275835227,"c":87841.2262824252,"v":452844.1915710998,"t":1718564400}
+{"o":87841.2262824252,"h":88205.3563697908,"l":87224.8760798177,"c":87752.7877190395,"v":329142.8556307932,"t":1718568000}
+{"o":87752.7877190395,"h":88092.7730947888,"l":87536.0553845774,"c":87868.2232402273,"v":332319.160127226,"t":1718571600}
+{"o":87868.2232402273,"h":88973.9380374547,"l":87836.9625291277,"c":88560.2980900051,"v":448914.6572977541,"t":1718575200}
+{"o":88560.2980900051,"h":89100.7179472699,"l":88438.8917452172,"c":89083.1805720029,"v":325849.5833573095,"t":1718578800}
+{"o":89083.1805720029,"h":89367.4605805873,"l":88543.2280537669,"c":88610.3982745556,"v":382420.8519064143,"t":1718582400}
+{"o":88610.3982745556,"h":88695.3800646811,"l":86621.2668114715,"c":86849.8783824372,"v":403048.707056792,"t":1718586000}
+{"o":86849.8783824372,"h":88427.2282414428,"l":86141.3739291372,"c":88125.2648364609,"v":421168.4256828678,"t":1718589600}
+{"o":88125.2648364609,"h":88147.6995673241,"l":86685.8437673906,"c":87185.2531065424,"v":373130.0419513053,"t":1718593200}
+{"o":87185.2531065424,"h":87919.9110245815,"l":86727.6130340718,"c":87886.9918179769,"v":348146.0638041,"t":1718596800}
+{"o":87886.9918179769,"h":88821.9140978094,"l":86970.975586629,"c":88062.0344831423,"v":378403.8100128283,"t":1718600400}
+{"o":88062.0344831423,"h":88123.2664987047,"l":86830.1879358555,"c":86986.1916387263,"v":461786.7322636967,"t":1718604000}
+{"o":86986.1916387263,"h":87658.8317182141,"l":86611.9264281614,"c":87088.2444980302,"v":490862.2715213429,"t":1718607600}
+{"o":87088.2444980302,"h":89134.4209357166,"l":86270.5164000349,"c":88289.3411355556,"v":476817.3654520254,"t":1718611200}
+{"o":88289.3411355556,"h":88853.9369339164,"l":87212.666281618,"c":87418.9759319192,"v":503354.8303109842,"t":1718614800}
+{"o":87418.9759319192,"h":89573.5758796036,"l":85766.2745269858,"c":88717.1197106074,"v":566800.8317755818,"t":1718618400}
+{"o":88717.1197106074,"h":89762.9549280739,"l":88600.8469992271,"c":89180.2907767272,"v":556883.2177773905,"t":1718622000}
+{"o":89180.2907767272,"h":89301.9906765226,"l":87016.0049849178,"c":87821.6637743253,"v":597253.0633667898,"t":1718625600}
+{"o":87821.6637743253,"h":88285.4693865945,"l":87010.8957477619,"c":87345.3841087378,"v":570355.9672296119,"t":1718629200}
+{"o":87345.3841087378,"h":88722.8709903839,"l":87198.9287084237,"c":87906.9457134192,"v":639322.1340560627,"t":1718632800}
+{"o":87906.9457134192,"h":89883.745734819,"l":85471.9371372086,"c":88148.7160039398,"v":698711.7436434363,"t":1718636400}
+{"o":88148.7160039398,"h":90457.575573412,"l":85120.7071028205,"c":87563.1740629182,"v":735494.754870019,"t":1718640000}
+{"o":87563.1740629182,"h":88611.5318930812,"l":87243.8126620995,"c":88082.0572436212,"v":634039.173577403,"t":1718643600}
+{"o":88082.0572436212,"h":89369.5085929253,"l":86642.7282492383,"c":87714.8549408658,"v":719287.8975947836,"t":1718647200}
+{"o":87714.8549408658,"h":87752.4301492006,"l":86300.5354695762,"c":86426.3603544192,"v":620361.7092359615,"t":1718650800}
+{"o":86426.3603544192,"h":86494.5840111169,"l":85053.0692746679,"c":85513.2050961017,"v":713346.9534347095,"t":1718654400}
+{"o":85513.2050961017,"h":86019.5047427244,"l":84657.7984993331,"c":85617.1279525199,"v":693196.5950430754,"t":1718658000}
+{"o":85617.1279525199,"h":88143.0931660294,"l":85346.8089084807,"c":88049.481583053,"v":830898.5381603579,"t":1718661600}
+{"o":88049.481583053,"h":88701.7844079562,"l":87399.4732983808,"c":88118.7443301038,"v":1263993.5591037269,"t":1718665200}
+{"o":88118.7443301038,"h":90170.2568313353,"l":86134.5655038932,"c":88718.943462675,"v":1144319.8459864238,"t":1718668800}
+{"o":88718.943462675,"h":94040.2118001817,"l":80589.579371209,"c":87873.1900981545,"v":1455313.7273302439,"t":1718672400}
+{"o":87873.1900981545,"h":90277.549901799,"l":84809.4898195014,"c":87413.37342807,"v":1245016.4570462571,"t":1718676000}
+{"o":87413.37342807,"h":88135.2352201012,"l":86767.5764299622,"c":88003.4209583141,"v":959247.6677068527,"t":1718679600}
+{"o":88003.4209583141,"h":89021.3939742334,"l":86678.9154717144,"c":87940.7812888149,"v":1203322.591119081,"t":1718683200}
+{"o":87940.7812888149,"h":88694.1873634484,"l":87687.9372747909,"c":87799.7639509301,"v":920870.1694740301,"t":1718686800}
+{"o":87799.7639509301,"h":88486.1291681571,"l":87147.3242644284,"c":87732.7139922191,"v":635524.5989687541,"t":1718690400}
+{"o":87732.7139922191,"h":88346.5905317101,"l":87664.5494310951,"c":88150.3639703368,"v":618537.9532454311,"t":1718694000}
+{"o":88150.3639703368,"h":89532.4730987498,"l":87994.6508076718,"c":89336.5821305281,"v":686271.554101489,"t":1718697600}
+{"o":89336.5821305281,"h":89464.4399975406,"l":87521.3048921985,"c":87609.4450071508,"v":476035.3700702289,"t":1718701200}
+{"o":87609.4450071508,"h":88740.3006932462,"l":87283.2751003037,"c":88152.1204198409,"v":477139.1903533334,"t":1718704800}
+{"o":88152.1204198409,"h":88997.5157471579,"l":86841.424120361,"c":88442.5526151795,"v":653385.8939488895,"t":1718708400}
+{"o":88442.5526151795,"h":89656.2702857256,"l":87241.1461984218,"c":87923.1889144764,"v":733860.4243297086,"t":1718712000}
+{"o":87923.1889144764,"h":88088.9361098316,"l":85871.4084500077,"c":86756.8802141878,"v":855188.8952798558,"t":1718715600}
+{"o":86756.8802141878,"h":90763.8944051209,"l":85383.3131242829,"c":87012.394046229,"v":1060238.4058355996,"t":1718719200}
+{"o":87012.394046229,"h":88659.5682486683,"l":86303.0548951624,"c":87954.3343488848,"v":752309.5276285748,"t":1718722800}
+{"o":87954.3343488848,"h":88050.9382720799,"l":86136.2982154403,"c":87132.4907697571,"v":783053.2613498212,"t":1718726400}
+{"o":87132.4907697571,"h":88034.8568798417,"l":85805.5741081352,"c":86304.5739372933,"v":791170.6876766019,"t":1718730000}
+{"o":86304.5739372933,"h":87333.259387378,"l":85644.5414133671,"c":86034.6825337607,"v":955943.516010342,"t":1718733600}
+{"o":86034.6825337607,"h":88859.4109431947,"l":84716.5259279043,"c":88791.8897635635,"v":1021553.5805818083,"t":1718737200}
+{"o":88791.8897635635,"h":91512.1811099885,"l":86389.4649378378,"c":89820.1514682911,"v":966632.9438722614,"t":1718740800}
+{"o":89820.1514682911,"h":91071.6514621202,"l":86832.8576956746,"c":87801.0183695914,"v":804933.5652946697,"t":1718744400}
+{"o":87801.0183695914,"h":88118.3259782762,"l":86864.1301251032,"c":87942.644303624,"v":623009.4303330944,"t":1718748000}
+{"o":87942.644303624,"h":88008.7577160232,"l":87257.6535903357,"c":87829.1789806281,"v":523603.1392736156,"t":1718751600}
+{"o":87829.1789806281,"h":88804.8621413269,"l":86989.1648163915,"c":88606.1340957113,"v":851349.3700426979,"t":1718755200}
+{"o":88606.1340957113,"h":90308.1194042607,"l":86462.4897207227,"c":86993.8225727763,"v":1044756.0053634559,"t":1718758800}
+{"o":86993.8225727763,"h":88447.6602256039,"l":86958.2284737074,"c":87700.1303721006,"v":726335.4395438358,"t":1718762400}
+{"o":87700.1303721006,"h":89278.3292983341,"l":87600.4833985139,"c":88395.3034802425,"v":712285.0707198197,"t":1718766000}
+{"o":88395.3034802425,"h":89078.3327963713,"l":87166.8593691729,"c":87969.5519521969,"v":505820.7495425405,"t":1718769600}
+{"o":87969.5519521969,"h":88247.3770194183,"l":87161.399974194,"c":87548.1167394043,"v":462173.4227424977,"t":1718773200}
+{"o":87548.1167394043,"h":88710.7396613085,"l":87361.857594248,"c":88552.5353964785,"v":478705.8173278506,"t":1718776800}
+{"o":88552.5353964785,"h":88723.4646954136,"l":86557.4620323691,"c":86679.2788864076,"v":412127.7741723481,"t":1718780400}
+{"o":86679.2788864076,"h":89193.1201281615,"l":85751.1859726111,"c":88229.7291936808,"v":375312.0953068068,"t":1718784000}
+{"o":88229.7291936808,"h":88933.7466826707,"l":87607.930642918,"c":88442.3195567869,"v":425268.0135228529,"t":1718787600}
+{"o":88442.3195567869,"h":89018.0447123811,"l":88001.510744743,"c":88976.1399302856,"v":408228.8013839965,"t":1718791200}
+{"o":88976.1399302856,"h":89309.6914224042,"l":87426.1084025587,"c":88272.8180953379,"v":465443.9501931133,"t":1718794800}
+{"o":88272.8180953379,"h":88897.051295114,"l":87860.145743989,"c":88607.9122157328,"v":503396.1399329287,"t":1718798400}
+{"o":88607.9122157328,"h":88800.1453927891,"l":87755.7857055643,"c":87755.7857055643,"v":494518.9430948533,"t":1718802000}
+{"o":87755.7857055643,"h":89134.9501659245,"l":86507.3992312132,"c":88365.0055814822,"v":692863.1074394278,"t":1718805600}
+{"o":88365.0055814822,"h":88847.7701889794,"l":88173.3819209289,"c":88693.5729344965,"v":576428.503609083,"t":1718809200}
+{"o":88693.5729344965,"h":89126.226824387,"l":86949.4344358613,"c":87548.265328735,"v":577436.1919188334,"t":1718812800}
+{"o":87548.265328735,"h":89031.8291150321,"l":86894.1492320095,"c":87621.1547724759,"v":575685.0451259802,"t":1718816400}
+{"o":87621.1547724759,"h":88113.2722714211,"l":87107.578647554,"c":87250.7143603466,"v":570365.5879921335,"t":1718820000}
+{"o":87250.7143603466,"h":87287.1810646422,"l":85943.5633487028,"c":86640.031520091,"v":711618.8830868661,"t":1718823600}
+{"o":86640.031520091,"h":86823.2596951,"l":85441.1735240516,"c":85789.9066433886,"v":818038.4780104681,"t":1718827200}
+{"o":85789.9066433886,"h":88391.808058228,"l":85356.2408811896,"c":88167.6004853281,"v":726572.611599026,"t":1718830800}
+{"o":88167.6004853281,"h":88387.0730304962,"l":87423.5372025906,"c":87511.8210964455,"v":550712.6674601582,"t":1718834400}
+{"o":87511.8210964455,"h":88625.7793222999,"l":87389.2447660117,"c":88461.6670237025,"v":742537.7379283872,"t":1718838000}
+{"o":88461.6670237025,"h":88892.908060609,"l":87824.1712656698,"c":88255.3085045002,"v":702462.8645887438,"t":1718841600}
+{"o":88255.3085045002,"h":89565.655393452,"l":86852.6718675102,"c":87511.2280576442,"v":665485.3233646177,"t":1718845200}
+{"o":87511.2280576442,"h":87601.3538457993,"l":86648.0011396859,"c":87075.9451497283,"v":523972.4407418393,"t":1718848800}
+{"o":87075.9451497283,"h":88544.5980746124,"l":85865.008697762,"c":87340.034866724,"v":462634.6483037241,"t":1718852400}
+{"o":87340.034866724,"h":88602.3358883926,"l":86980.4271898452,"c":88152.9916925654,"v":497668.2398616,"t":1718856000}
+{"o":88152.9916925654,"h":89525.8511774696,"l":88150.41857151,"c":89275.547252762,"v":547253.350028254,"t":1718859600}
+{"o":89275.547252762,"h":89952.2894739942,"l":86693.036949541,"c":86874.5888774995,"v":536326.1119048924,"t":1718863200}
+{"o":86874.5888774995,"h":88446.5420837237,"l":86735.755604018,"c":87814.0748513973,"v":593170.9387159455,"t":1718866800}
+{"o":87814.0748513973,"h":88224.4217340755,"l":87401.6144161139,"c":88224.4217340755,"v":500363.4681887181,"t":1718870400}
+{"o":88224.4217340755,"h":88467.112303581,"l":87864.2833961397,"c":88062.8504860467,"v":554281.7381593672,"t":1718874000}
+{"o":88062.8504860467,"h":89734.3100646965,"l":87672.3279138248,"c":89574.6762307814,"v":606902.8089241495,"t":1718877600}
+{"o":89574.6762307814,"h":90939.373406204,"l":86496.3515996205,"c":86961.2873753408,"v":660325.4434199677,"t":1718881200}
+{"o":86961.2873753408,"h":89000.7424765097,"l":86288.9746448762,"c":87628.2683158446,"v":636721.1833436682,"t":1718884800}
+{"o":87628.2683158446,"h":88069.8982890448,"l":85424.9245818582,"c":85560.3551230012,"v":714621.7099336551,"t":1718888400}
+{"o":85560.3551230012,"h":88853.8964922067,"l":84067.2017407959,"c":88447.3536078828,"v":890319.2829467211,"t":1718892000}
+{"o":88447.3536078828,"h":88685.9717067845,"l":86983.2598685016,"c":87075.3017199098,"v":732763.6008185348,"t":1718895600}
+{"o":87075.3017199098,"h":87547.6960338254,"l":86193.8651679445,"c":87070.7753683396,"v":778566.522054116,"t":1718899200}
+{"o":87070.7753683396,"h":88158.7864627806,"l":86749.0462676491,"c":87993.359363123,"v":710130.9560065056,"t":1718902800}
+{"o":87993.359363123,"h":88766.4261576325,"l":87458.9600278598,"c":87667.5326683926,"v":751070.0531074601,"t":1718906400}
+{"o":87667.5326683926,"h":87872.742500333,"l":87145.1856353594,"c":87604.5179424079,"v":599792.3404453034,"t":1718910000}
+{"o":87604.5179424079,"h":87861.2836858503,"l":87226.1640924576,"c":87650.43108641,"v":699309.3111832642,"t":1718913600}
+{"o":87650.43108641,"h":88102.8130882744,"l":87238.3050552013,"c":87307.2689305373,"v":480742.4872693023,"t":1718917200}
+{"o":87307.2689305373,"h":88607.7039271944,"l":87204.1721810267,"c":88237.0941668833,"v":457056.1335925082,"t":1718920800}
+{"o":88237.0941668833,"h":88681.1990274487,"l":87877.4951457368,"c":88164.9388994645,"v":440148.2640492231,"t":1718924400}
+{"o":88164.9388994645,"h":89270.2181225108,"l":87323.4423164528,"c":88564.5099682734,"v":561612.6419469021,"t":1718928000}
+{"o":88564.5099682734,"h":89551.9006878893,"l":86786.5956013162,"c":87914.5523392615,"v":546911.5877199897,"t":1718931600}
+{"o":87914.5523392615,"h":88274.6949808349,"l":87017.4612148751,"c":87101.2662303845,"v":420659.4853213294,"t":1718935200}
+{"o":87101.2662303845,"h":89073.492924658,"l":86262.3767710404,"c":88395.7961301995,"v":491882.4545111312,"t":1718938800}
+{"o":88395.7961301995,"h":88809.6115337023,"l":87583.2504675686,"c":88393.2729892376,"v":480997.8888599278,"t":1718942400}
+{"o":88393.2729892376,"h":88882.5403563589,"l":87781.4713338766,"c":88747.711890926,"v":414319.3753615487,"t":1718946000}
+{"o":88747.711890926,"h":88897.5454377185,"l":88113.934214033,"c":88431.8636758189,"v":427807.6229562222,"t":1718949600}
+{"o":88431.8636758189,"h":89932.6574444853,"l":87196.6118182646,"c":88822.9482168373,"v":437877.9012488991,"t":1718953200}
+{"o":88822.9482168373,"h":89692.1072331523,"l":87276.5690211677,"c":88350.4755895975,"v":578027.9554436402,"t":1718956800}
+{"o":88350.4755895975,"h":90114.6835641718,"l":88223.1468367419,"c":89863.6770271245,"v":586162.6507610297,"t":1718960400}
+{"o":89863.6770271245,"h":90173.4367084747,"l":89429.6074282208,"c":89673.9956137033,"v":473740.9293246336,"t":1718964000}
+{"o":89673.9956137033,"h":90131.604923092,"l":87596.1626007438,"c":87912.6357967668,"v":456356.5610069007,"t":1718967600}
+{"o":87912.6357967668,"h":88226.6668023666,"l":86907.0374373316,"c":87339.2231602781,"v":583847.4264004388,"t":1718971200}
+{"o":87339.2231602781,"h":87370.1680015629,"l":85575.7133848044,"c":86627.4517440688,"v":691174.8948804826,"t":1718974800}
+{"o":86627.4517440688,"h":88839.956888748,"l":85578.5709707073,"c":87814.0666635944,"v":686777.9611370015,"t":1718978400}
+{"o":87814.0666635944,"h":88412.3753851107,"l":86233.511892393,"c":86805.6588415142,"v":696780.1295879476,"t":1718982000}
+{"o":86805.6588415142,"h":88478.4824543174,"l":86144.05508573,"c":87918.8597398042,"v":504741.7139707824,"t":1718985600}
+{"o":87918.8597398042,"h":89799.4642606126,"l":86646.8396375137,"c":88307.4282441727,"v":546991.7705366635,"t":1718989200}
+{"o":88307.4282441727,"h":90574.0015667163,"l":87955.7990575929,"c":90525.3430942231,"v":745649.4798288029,"t":1718992800}
+{"o":90525.3430942231,"h":91584.3807866644,"l":89941.4069889111,"c":90753.342384295,"v":586391.1847411123,"t":1718996400}
+{"o":90753.342384295,"h":92203.4811810249,"l":87455.3041660839,"c":87984.6021193606,"v":526733.267834801,"t":1719000000}
+{"o":87984.6021193606,"h":88923.0418109662,"l":86967.5741393002,"c":88497.3962858357,"v":511084.5779442755,"t":1719003600}
+{"o":88497.3962858357,"h":89288.2640541386,"l":87341.5078238185,"c":88441.3406145915,"v":476468.0751924975,"t":1719007200}
+{"o":88441.3406145915,"h":88876.7129174152,"l":87717.4033052914,"c":88344.7104934545,"v":495108.2829781219,"t":1719010800}
+{"o":88344.7104934545,"h":89127.041398994,"l":87331.5087908007,"c":88200.5142087533,"v":346107.5434436238,"t":1719014400}
+{"o":88200.5142087533,"h":88587.5645192666,"l":87949.5103988414,"c":88263.522344163,"v":310280.7557384344,"t":1719018000}
+{"o":88263.522344163,"h":89322.7925226658,"l":88209.329134841,"c":89109.3490418961,"v":339961.0151104587,"t":1719021600}
+{"o":89109.3490418961,"h":89347.805335255,"l":87608.7867225808,"c":88191.2798118284,"v":356936.1438145908,"t":1719025200}
+{"o":88191.2798118284,"h":88336.4303626673,"l":87923.5356822365,"c":88227.5170311873,"v":357053.5185238914,"t":1719028800}
+{"o":88227.5170311873,"h":88824.3915188992,"l":88074.7826840409,"c":88743.9558124412,"v":373566.0344913713,"t":1719032400}
+{"o":88743.9558124412,"h":89520.2127336582,"l":88268.2053195463,"c":88304.7388556519,"v":378637.9405437256,"t":1719036000}
+{"o":88304.7388556519,"h":88462.404715279,"l":87794.5548675386,"c":87979.9935760848,"v":342989.0086840007,"t":1719039600}
+{"o":87979.9935760848,"h":88764.9137069427,"l":87297.1599748674,"c":88141.4289869165,"v":357779.6219246773,"t":1719043200}
+{"o":88141.4289869165,"h":88741.6749066336,"l":87947.55852803,"c":88652.529430844,"v":335225.8714462725,"t":1719046800}
+{"o":88652.529430844,"h":88780.0818295267,"l":88281.6105070905,"c":88491.1050945206,"v":317749.7972583974,"t":1719050400}
+{"o":88491.1050945206,"h":88760.4827003422,"l":87592.944906594,"c":88314.7542564313,"v":314611.6149943193,"t":1719054000}
+{"o":88314.7542564313,"h":88495.2512548819,"l":87923.7932571248,"c":87963.1305788223,"v":323864.9213633508,"t":1719057600}
+{"o":87963.1305788223,"h":88169.4573504972,"l":87674.5864101685,"c":87871.4045518846,"v":364104.3761681793,"t":1719061200}
+{"o":87871.4045518846,"h":88428.4641055713,"l":87383.9383778648,"c":88093.3491546643,"v":361825.9348575255,"t":1719064800}
+{"o":88093.3491546643,"h":88594.0872681332,"l":87741.8681662368,"c":88270.8401293655,"v":495972.2596158684,"t":1719068400}
+{"o":88270.8401293655,"h":88577.7752570998,"l":88105.4669986458,"c":88567.9217759503,"v":403156.2790727274,"t":1719072000}
+{"o":88567.9217759503,"h":88787.3187598666,"l":88104.9046788694,"c":88150.5294338063,"v":353723.1121206234,"t":1719075600}
+{"o":88150.5294338063,"h":88357.503911999,"l":88097.564021944,"c":88241.1293038188,"v":331254.1444796327,"t":1719079200}
+{"o":88241.1293038188,"h":88612.3917204092,"l":88117.9027448727,"c":88595.0667985986,"v":385758.9191291651,"t":1719082800}
+{"o":88595.0667985986,"h":88640.5753665779,"l":88272.5624643263,"c":88432.2384901672,"v":398977.8594414704,"t":1719086400}
+{"o":88432.2384901672,"h":88616.3743428429,"l":88355.6908967847,"c":88612.2272030359,"v":345204.9878640978,"t":1719090000}
+{"o":88612.2272030359,"h":88684.2900820619,"l":88182.6222296718,"c":88309.932022556,"v":328290.262908618,"t":1719093600}
+{"o":88309.932022556,"h":88347.1799053156,"l":87549.6318603295,"c":87922.4838957085,"v":323478.6107779967,"t":1719097200}
+{"o":87922.4838957085,"h":88821.3892952634,"l":87081.2068452161,"c":87758.5837153073,"v":398460.890688222,"t":1719100800}
+{"o":87758.5837153073,"h":88557.4538744715,"l":87486.795651497,"c":88335.5115878803,"v":368275.5655954111,"t":1719104400}
+{"o":88335.5115878803,"h":88452.6577615514,"l":87892.6946592989,"c":88213.0852538389,"v":373292.221549905,"t":1719108000}
+{"o":88213.0852538389,"h":88518.6064596653,"l":87721.2849824076,"c":87944.5055060256,"v":339105.5957893952,"t":1719111600}
+{"o":87944.5055060256,"h":88136.6356946801,"l":87827.670712377,"c":87828.3205840404,"v":287188.4996723357,"t":1719115200}
+{"o":87828.3205840404,"h":88512.939146165,"l":87607.9776074846,"c":88215.9736161588,"v":279278.691719629,"t":1719118800}
+{"o":88215.9736161588,"h":88388.836479042,"l":88123.0335739241,"c":88186.153802175,"v":296286.0257183347,"t":1719122400}
+{"o":88186.153802175,"h":88467.3868555474,"l":88147.9904362684,"c":88436.808031643,"v":267885.9023440448,"t":1719126000}
+{"o":88436.808031643,"h":88457.5670664882,"l":88202.5903660958,"c":88286.8603337596,"v":248740.7941037841,"t":1719129600}
+{"o":88286.8603337596,"h":88448.0456525855,"l":88047.6248787695,"c":88334.0608571815,"v":278340.0608626865,"t":1719133200}
+{"o":88334.0608571815,"h":88914.1274732401,"l":87756.1273805438,"c":88332.8975289654,"v":292439.5103867667,"t":1719136800}
+{"o":88332.8975289654,"h":88588.5582602598,"l":88077.2139963122,"c":88453.2564429184,"v":349624.8610917766,"t":1719140400}
+{"o":88453.2564429184,"h":88679.6278972431,"l":88280.7107504674,"c":88287.2929081182,"v":368233.4052978224,"t":1719144000}
+{"o":88287.2929081182,"h":88597.0468693244,"l":88021.1902692274,"c":88147.8754960217,"v":347224.1597561518,"t":1719147600}
+{"o":88147.8754960217,"h":89150.5508935234,"l":87160.5954357188,"c":88187.0768470857,"v":427703.0384076782,"t":1719151200}
+{"o":88187.0768470857,"h":88619.7646428749,"l":87563.4567247222,"c":87875.5800521302,"v":429230.9772564804,"t":1719154800}
+{"o":87875.5800521302,"h":88225.612617534,"l":86888.8272543703,"c":87294.059701622,"v":507774.3870675993,"t":1719158400}
+{"o":87294.059701622,"h":87915.0788098613,"l":87155.8087271954,"c":87618.0930779996,"v":484891.981840356,"t":1719162000}
+{"o":87618.0930779996,"h":88120.7484420609,"l":87582.3077205054,"c":87991.0741660231,"v":394146.8033080046,"t":1719165600}
+{"o":87991.0741660231,"h":88607.9274924261,"l":87700.0846172708,"c":87911.9602645051,"v":363040.9072457933,"t":1719169200}
+{"o":87911.9602645051,"h":87945.807260429,"l":86350.6495651108,"c":87263.4041325726,"v":569587.0614111288,"t":1719172800}
+{"o":87263.4041325726,"h":88636.8748098853,"l":86574.610528409,"c":88353.2020449639,"v":488248.2481880004,"t":1719176400}
+{"o":88353.2020449639,"h":89039.0100244905,"l":87025.1505308278,"c":88059.393199725,"v":508051.0527174894,"t":1719180000}
+{"o":88059.393199725,"h":88256.2899651028,"l":87349.2340212172,"c":87704.9865958535,"v":410132.9546926764,"t":1719183600}
+{"o":87704.9865958535,"h":88498.0462653073,"l":87168.604468477,"c":87767.0650723043,"v":466617.1739678488,"t":1719187200}
+{"o":87767.0650723043,"h":88825.5798698375,"l":85985.7600040023,"c":87791.1816268713,"v":597136.3858381312,"t":1719190800}
+{"o":87791.1816268713,"h":88692.4957116749,"l":86654.598734206,"c":87711.4734728094,"v":449031.6483925479,"t":1719194400}
+{"o":87711.4734728094,"h":89020.1489015467,"l":87239.8515509376,"c":88063.8817385297,"v":422332.2836663802,"t":1719198000}
+{"o":88063.8817385297,"h":88376.7069583314,"l":87427.2517745226,"c":87947.7483254325,"v":453637.4655519248,"t":1719201600}
+{"o":87947.7483254325,"h":88940.7162785595,"l":85933.0927912068,"c":87236.6795566691,"v":622494.1520758943,"t":1719205200}
+{"o":87236.6795566691,"h":88115.6107186431,"l":87221.7811620615,"c":87983.4224768076,"v":440261.3584233884,"t":1719208800}
+{"o":87983.4224768076,"h":89064.1434169341,"l":87555.0261056386,"c":88270.0649736113,"v":382915.2831257889,"t":1719212400}
+{"o":88270.0649736113,"h":89801.0172592708,"l":87824.5215600383,"c":89258.195642046,"v":418898.7489984193,"t":1719216000}
+{"o":89258.195642046,"h":90161.1501078511,"l":85543.6443259502,"c":88558.2814614953,"v":745340.599992511,"t":1719219600}
+{"o":88558.2814614953,"h":89449.0232108966,"l":88439.0800681209,"c":89096.2696559616,"v":644432.3649668086,"t":1719223200}
+{"o":89096.2696559616,"h":89536.7774554768,"l":87365.4085599714,"c":88238.5071963206,"v":454956.0729916082,"t":1719226800}
+{"o":88238.5071963206,"h":89427.5253312758,"l":87956.8730850675,"c":89002.238732637,"v":553352.9031893713,"t":1719230400}
+{"o":89002.238732637,"h":89916.1847193359,"l":85802.8159271038,"c":87972.8251217911,"v":668706.2461313547,"t":1719234000}
+{"o":87972.8251217911,"h":88578.0835711937,"l":86823.1922412586,"c":87445.1460046409,"v":695096.1163504593,"t":1719237600}
+{"o":87445.1460046409,"h":89063.7330682069,"l":84503.4102496742,"c":87076.9101096465,"v":1016936.6862056536,"t":1719241200}
+{"o":87076.9101096465,"h":88325.8111215634,"l":86755.3859253479,"c":87700.2743318854,"v":818111.8721249488,"t":1719244800}
+{"o":87700.2743318854,"h":89626.918130532,"l":87049.6401581934,"c":88364.4128940611,"v":1089992.1217538279,"t":1719248400}
+{"o":88364.4128940611,"h":89816.0331327667,"l":87249.611558016,"c":89813.8004190464,"v":818289.227755405,"t":1719252000}
+{"o":89813.8004190464,"h":89844.4653390192,"l":87426.8233978904,"c":87818.4414301372,"v":812952.5220827836,"t":1719255600}
+{"o":87818.4414301372,"h":88922.391290765,"l":86397.8766989364,"c":88416.0919261934,"v":1116086.6965891081,"t":1719259200}
+{"o":88416.0919261934,"h":90566.7282861149,"l":86387.9582389339,"c":88366.1795867582,"v":1028591.4933070021,"t":1719262800}
+{"o":88366.1795867582,"h":88739.7071281969,"l":87188.0816659241,"c":87228.6144764143,"v":668711.2929655515,"t":1719266400}
+{"o":87228.6144764143,"h":88861.976898436,"l":86437.7582912285,"c":87924.8905970606,"v":661468.6557645261,"t":1719270000}
+{"o":87924.8905970606,"h":88374.6660922493,"l":87543.9346720358,"c":87933.1849010245,"v":620091.1826388822,"t":1719273600}
+{"o":87933.1849010245,"h":88281.5071104939,"l":87174.9015980936,"c":88047.3963988652,"v":583805.1727418144,"t":1719277200}
+{"o":88047.3963988652,"h":88862.0110273962,"l":87457.863315899,"c":88428.9384281159,"v":527679.7226614973,"t":1719280800}
+{"o":88428.9384281159,"h":90805.0916006927,"l":86596.4193570809,"c":88658.4419595932,"v":708946.9036638374,"t":1719284400}
+{"o":88658.4419595932,"h":89057.2331342609,"l":87547.9394914463,"c":88362.2713381243,"v":493351.5562891437,"t":1719288000}
+{"o":88362.2713381243,"h":88709.934563016,"l":87787.3110333286,"c":87974.5003196038,"v":535346.9763955515,"t":1719291600}
+{"o":87974.5003196038,"h":88440.3032258118,"l":87681.842843025,"c":88322.7372415322,"v":432165.8940534461,"t":1719295200}
+{"o":88322.7372415322,"h":88541.9564854581,"l":87456.8675423496,"c":87515.3044668278,"v":433991.3365438864,"t":1719298800}
+{"o":87515.3044668278,"h":89271.8330409746,"l":86606.3453313348,"c":88598.1221412222,"v":403402.2644858253,"t":1719302400}
+{"o":88598.1221412222,"h":90729.2594228407,"l":87656.5713211614,"c":89656.6497162583,"v":535593.1456896347,"t":1719306000}
+{"o":89656.6497162583,"h":91014.688097277,"l":89294.3423158772,"c":90777.4473305811,"v":518886.8020460387,"t":1719309600}
+{"o":90777.4473305811,"h":90854.6219129867,"l":89741.7431133102,"c":90151.3932369521,"v":505493.4882957159,"t":1719313200}
+{"o":90151.3932369521,"h":90379.7365179493,"l":89270.9395424856,"c":89421.1952542408,"v":539777.2560155465,"t":1719316800}
+{"o":89421.1952542408,"h":90108.4508245611,"l":87295.0274410987,"c":87514.6351638363,"v":606579.8428677686,"t":1719320400}
+{"o":87514.6351638363,"h":89030.8368883305,"l":86371.8389988409,"c":87359.5414932426,"v":632791.2950821485,"t":1719324000}
+{"o":87359.5414932426,"h":88997.9013894371,"l":86455.5360153998,"c":87796.6357565234,"v":713459.493786009,"t":1719327600}
+{"o":87796.6357565234,"h":88790.0414289617,"l":86405.403768461,"c":87440.9353025069,"v":638036.2390354212,"t":1719331200}
+{"o":87440.9353025069,"h":88248.7829509402,"l":86968.5223023232,"c":87012.4645626342,"v":509579.0531711516,"t":1719334800}
+{"o":87012.4645626342,"h":88582.1535697014,"l":86804.6651321376,"c":88438.8560926777,"v":561803.0956931362,"t":1719338400}
+{"o":88438.8560926777,"h":88617.3898111883,"l":87715.1463600277,"c":88014.8878337216,"v":497392.2694201638,"t":1719342000}
+{"o":88014.8878337216,"h":88158.1535204693,"l":87579.699434026,"c":87715.5699587704,"v":466819.8543719609,"t":1719345600}
+{"o":87715.5699587704,"h":87715.5699587704,"l":87016.3247570612,"c":87101.058873337,"v":461793.552752545,"t":1719349200}
+{"o":87101.058873337,"h":87610.6951130957,"l":86577.4121989392,"c":86794.0904587503,"v":519073.5309812759,"t":1719352800}
+{"o":86794.0904587503,"h":87744.7567447894,"l":86137.7067434711,"c":86587.3314142132,"v":586342.7647808127,"t":1719356400}
+{"o":86587.3314142132,"h":87028.6692852493,"l":86350.7055063375,"c":86531.6887371823,"v":469452.1303482301,"t":1719360000}
+{"o":86531.6887371823,"h":88427.1756756442,"l":86410.4601865327,"c":88162.2776333818,"v":562593.9291904753,"t":1719363600}
+{"o":88162.2776333818,"h":89032.0312293864,"l":87299.5995793704,"c":87484.1418942751,"v":518708.0726828961,"t":1719367200}
+{"o":87484.1418942751,"h":88569.234519736,"l":86816.603387097,"c":88057.6999486078,"v":472808.488622178,"t":1719370800}
+{"o":88057.6999486078,"h":88269.4876525722,"l":87026.3507346875,"c":87062.4805515629,"v":449732.8386650042,"t":1719374400}
+{"o":87062.4805515629,"h":88796.3093746981,"l":86690.9270174868,"c":88273.7509050455,"v":648044.2771772658,"t":1719378000}
+{"o":88273.7509050455,"h":88747.3347035375,"l":88125.1253335234,"c":88352.679550918,"v":447327.1897888617,"t":1719381600}
+{"o":88352.679550918,"h":89116.1056116934,"l":87760.0474670419,"c":88487.3433175466,"v":393840.9250043111,"t":1719385200}
+{"o":88487.3433175466,"h":88665.8821393215,"l":87349.6887916047,"c":87581.841428674,"v":359516.4184246243,"t":1719388800}
+{"o":87581.841428674,"h":88025.1405418511,"l":87382.8369680412,"c":87823.1705880285,"v":361034.837067995,"t":1719392400}
+{"o":87823.1705880285,"h":87980.512634434,"l":87273.505603417,"c":87712.9510971368,"v":389920.192721538,"t":1719396000}
+{"o":87712.9510971368,"h":88316.152546116,"l":87535.6687437647,"c":87961.2067459111,"v":487560.2253684623,"t":1719399600}
+{"o":87961.2067459111,"h":88524.839676954,"l":87514.6100868104,"c":88063.8957797599,"v":460968.9655518942,"t":1719403200}
+{"o":88063.8957797599,"h":89326.7282382046,"l":87805.4912961612,"c":89179.296053682,"v":588721.8791930111,"t":1719406800}
+{"o":89179.296053682,"h":89697.7853769717,"l":86973.0341754218,"c":87213.0140840115,"v":584629.3757715005,"t":1719410400}
+{"o":87213.0140840115,"h":88447.8704076119,"l":86053.3706111454,"c":87770.3943528525,"v":580436.8399649501,"t":1719414000}
+{"o":87770.3943528525,"h":88086.9621065468,"l":86921.9964587785,"c":87158.6684347685,"v":533692.7031001817,"t":1719417600}
+{"o":87158.6684347685,"h":88885.2917877838,"l":83210.2056994359,"c":88772.895984895,"v":930262.292969802,"t":1719421200}
+{"o":88772.895984895,"h":88859.5326016694,"l":87133.7600990024,"c":87523.5033061807,"v":464650.4179121269,"t":1719424800}
+{"o":87523.5033061807,"h":89365.630465221,"l":87093.3501874359,"c":88619.4925560714,"v":562250.2741247015,"t":1719428400}
+{"o":88619.4925560714,"h":89302.8792927174,"l":87667.2753375095,"c":88399.0440439316,"v":540255.9408314122,"t":1719432000}
+{"o":88399.0440439316,"h":88955.2741253779,"l":87248.9694134601,"c":87869.5559100552,"v":521393.6065382551,"t":1719435600}
+{"o":87869.5559100552,"h":88534.081223067,"l":87432.7227935619,"c":87785.7693677832,"v":486953.9289465853,"t":1719439200}
+{"o":87785.7693677832,"h":87906.3617065848,"l":87136.705265615,"c":87433.0196909866,"v":435502.0215435317,"t":1719442800}
+{"o":87433.0196909866,"h":88640.6586532215,"l":86910.3804390577,"c":88204.8173303728,"v":425784.0746213481,"t":1719446400}
+{"o":88204.8173303728,"h":88356.4706293913,"l":87703.7186224968,"c":87937.6691688544,"v":431230.5989430818,"t":1719450000}
+{"o":87937.6691688544,"h":88218.9091480721,"l":87350.2152932797,"c":88154.2271349298,"v":401272.6868949856,"t":1719453600}
+{"o":88154.2271349298,"h":88831.4037758371,"l":86905.8115894605,"c":87669.362061946,"v":389680.8060685179,"t":1719457200}
+{"o":87669.362061946,"h":87922.5075956017,"l":87269.1928707062,"c":87414.526141538,"v":413069.5431615208,"t":1719460800}
+{"o":87414.526141538,"h":87548.3866833431,"l":86745.96448516,"c":86899.6482313408,"v":397335.7328789832,"t":1719464400}
+{"o":86899.6482313408,"h":86975.6512914281,"l":86258.4388208573,"c":86693.5802051969,"v":452482.7794785561,"t":1719468000}
+{"o":86693.5802051969,"h":86926.554861115,"l":86453.185006316,"c":86740.6981283706,"v":378104.9674950312,"t":1719471600}
+{"o":86740.6981283706,"h":87030.3962055785,"l":86458.3953764125,"c":87014.5540032909,"v":389315.7218706553,"t":1719475200}
+{"o":87014.5540032909,"h":88317.3487472182,"l":86785.3853895519,"c":88244.903311013,"v":476763.0993676954,"t":1719478800}
+{"o":88244.903311013,"h":88956.9825716999,"l":87995.1156438989,"c":88276.3641616801,"v":549395.8840644056,"t":1719482400}
+{"o":88276.3641616801,"h":89055.9906323072,"l":87584.5305553371,"c":88171.3697844463,"v":540260.2741861476,"t":1719486000}
+{"o":88171.3697844463,"h":88978.7685538932,"l":87880.4432992676,"c":88518.7157000865,"v":594612.8690208887,"t":1719489600}
+{"o":88518.7157000865,"h":95212.7429750294,"l":82320.5453706247,"c":87336.6994490446,"v":1655677.0618495662,"t":1719493200}
+{"o":87336.6994490446,"h":90053.112054342,"l":85720.3582142074,"c":88077.8298049456,"v":1092830.6652880488,"t":1719496800}
+{"o":88077.8298049456,"h":88935.7632070176,"l":86836.6885541163,"c":88132.52804626,"v":699391.8907179279,"t":1719500400}
+{"o":88132.52804626,"h":88459.5381697194,"l":86691.6844830908,"c":87435.8049221575,"v":586897.5464572568,"t":1719504000}
+{"o":87435.8049221575,"h":87936.070356227,"l":86930.4194086043,"c":87609.0087870321,"v":685150.6447613162,"t":1719507600}
+{"o":87609.0087870321,"h":88320.8662484696,"l":86425.3933839537,"c":87096.3124112971,"v":771817.3681589884,"t":1719511200}
+{"o":87096.3124112971,"h":88189.4781254025,"l":86420.8103869001,"c":87869.3980969339,"v":682958.2167354684,"t":1719514800}
+{"o":87869.3980969339,"h":88617.0831095368,"l":87499.8578609694,"c":88507.9522756637,"v":584353.7356636558,"t":1719518400}
+{"o":88507.9522756637,"h":89462.1029053037,"l":86705.2977606472,"c":87616.4084146533,"v":602113.2754830283,"t":1719522000}
+{"o":87616.4084146533,"h":87864.4022681787,"l":87127.7066583922,"c":87563.085166814,"v":539573.1511068018,"t":1719525600}
+{"o":87563.085166814,"h":87708.7517110176,"l":86885.8645157043,"c":87276.1688589821,"v":509007.6516041285,"t":1719529200}
+{"o":87276.1688589821,"h":87563.4688549329,"l":85859.25339271,"c":86225.3499037956,"v":490881.2660595884,"t":1719532800}
+{"o":86225.3499037956,"h":88515.5671657441,"l":85982.7568853814,"c":87517.502767527,"v":662225.304208091,"t":1719536400}
+{"o":87517.502767527,"h":89313.805208304,"l":86042.2232984553,"c":87917.1539664195,"v":655068.1371851719,"t":1719540000}
+{"o":87917.1539664195,"h":88328.667340199,"l":87618.4114521593,"c":88200.3066555185,"v":496831.3223995789,"t":1719543600}
+{"o":88200.3066555185,"h":88401.1861422683,"l":87014.6315714988,"c":87368.1928347633,"v":464756.1359302525,"t":1719547200}
+{"o":87368.1928347633,"h":87616.6145687336,"l":85699.2949851982,"c":86232.2862990631,"v":543517.9452426353,"t":1719550800}
+{"o":86232.2862990631,"h":88360.0356118616,"l":86014.5380060042,"c":88255.311637618,"v":496252.9059743796,"t":1719554400}
+{"o":88255.311637618,"h":88405.1235876868,"l":87619.897573866,"c":88275.9843236184,"v":461467.2160316024,"t":1719558000}
+{"o":88275.9843236184,"h":88759.2058190166,"l":87593.4434590189,"c":88043.4988191927,"v":458715.9203421502,"t":1719561600}
+{"o":88043.4988191927,"h":88508.9226502667,"l":87652.3528875936,"c":88286.9413223407,"v":455326.6523440563,"t":1719565200}
+{"o":88286.9413223407,"h":88468.3180523622,"l":87666.23155328,"c":87977.9327438342,"v":403637.8783148301,"t":1719568800}
+{"o":87977.9327438342,"h":88463.5341068681,"l":87732.1953087492,"c":88091.9807749684,"v":433561.5382433856,"t":1719572400}
+{"o":88091.9807749684,"h":88883.5862907824,"l":87302.3336200396,"c":87446.0802427712,"v":563749.6788569157,"t":1719576000}
+{"o":87446.0802427712,"h":88912.187370588,"l":86294.8712446673,"c":86611.1885913823,"v":573131.0015367626,"t":1719579600}
+{"o":86611.1885913823,"h":88235.0855737457,"l":85320.0013896616,"c":86880.1807484438,"v":623095.2653945617,"t":1719583200}
+{"o":86880.1807484438,"h":90472.3152425978,"l":86275.7002802613,"c":89131.3711047188,"v":614054.8648736088,"t":1719586800}
+{"o":89131.3711047188,"h":89505.9465093446,"l":87189.9437986337,"c":88562.9344550289,"v":613033.8993049259,"t":1719590400}
+{"o":88562.9344550289,"h":88689.9487999471,"l":86748.4409059107,"c":87395.6137255264,"v":493049.3597974301,"t":1719594000}
+{"o":87395.6137255264,"h":87874.4981628472,"l":87134.8529562163,"c":87676.5373192493,"v":434690.5213595994,"t":1719597600}
+{"o":87676.5373192493,"h":87856.6048349059,"l":86700.3525507899,"c":87138.8746713194,"v":463699.2444490284,"t":1719601200}
+{"o":87138.8746713194,"h":87627.0619358129,"l":86445.9305165699,"c":86654.7169309501,"v":420145.4321463025,"t":1719604800}
+{"o":86654.7169309501,"h":87015.6534863888,"l":85979.8281441505,"c":86820.5264754595,"v":409677.6624459887,"t":1719608400}
+{"o":86820.5264754595,"h":88462.6993593871,"l":86491.0546038881,"c":88060.9023358488,"v":337820.8018292526,"t":1719612000}
+{"o":88060.9023358488,"h":88152.5456708526,"l":87765.73405252,"c":88008.68760609,"v":304113.4127543673,"t":1719615600}
+{"o":88008.68760609,"h":88962.8685581834,"l":87246.4742729612,"c":87922.8799501745,"v":314571.5127793258,"t":1719619200}
+{"o":87922.8799501745,"h":88873.7068249397,"l":87237.9198511043,"c":87898.4905025509,"v":332421.0840474538,"t":1719622800}
+{"o":87898.4905025509,"h":88141.643303358,"l":87697.6929425265,"c":87961.5498781013,"v":279618.2181451457,"t":1719626400}
+{"o":87961.5498781013,"h":88614.2659174506,"l":87624.3137618261,"c":88307.7693116085,"v":252933.7246434819,"t":1719630000}
+{"o":88307.7693116085,"h":88374.7375862783,"l":87975.0277145867,"c":88083.7908969208,"v":236443.502609558,"t":1719633600}
+{"o":88083.7908969208,"h":88092.9910214559,"l":87318.7527449635,"c":87595.511689588,"v":303486.7050098387,"t":1719637200}
+{"o":87595.511689588,"h":88042.1182311266,"l":87590.8520434602,"c":87924.3147428993,"v":277835.85826878,"t":1719640800}
+{"o":87924.3147428993,"h":88781.8207090685,"l":87924.3147428993,"c":88472.6935447636,"v":285722.4509561798,"t":1719644400}
+{"o":88472.6935447636,"h":88660.9791661125,"l":88137.2495221046,"c":88580.0898922987,"v":287302.4521632218,"t":1719648000}
+{"o":88580.0898922987,"h":88973.2248270443,"l":88269.2000984576,"c":88973.2248270443,"v":269048.2735992322,"t":1719651600}
+{"o":88973.2248270443,"h":89190.1625268714,"l":88779.59489673,"c":88864.6314413296,"v":265174.9932190187,"t":1719655200}
+{"o":88864.6314413296,"h":88929.4359082949,"l":88297.8811727004,"c":88527.3589967473,"v":254303.2171758135,"t":1719658800}
+{"o":88527.3589967473,"h":88755.7700030421,"l":88136.8031987373,"c":88322.1042312341,"v":261111.0117262311,"t":1719662400}
+{"o":88322.1042312341,"h":88421.9381360367,"l":87543.7016905429,"c":87821.1272275339,"v":298191.2301823256,"t":1719666000}
+{"o":87821.1272275339,"h":88734.2024302904,"l":87442.1923958151,"c":88231.1898545656,"v":300746.4317905959,"t":1719669600}
+{"o":88231.1898545656,"h":88820.6256290396,"l":87991.9891838698,"c":88755.641608353,"v":300095.3056739158,"t":1719673200}
+{"o":88755.641608353,"h":88820.1411115655,"l":88299.994593335,"c":88483.7300027549,"v":340613.4270629242,"t":1719676800}
+{"o":88483.7300027549,"h":88644.9338102135,"l":87908.8633217455,"c":88327.1811573751,"v":336913.5984507364,"t":1719680400}
+{"o":88327.1811573751,"h":88373.2302629864,"l":87865.2904354483,"c":88100.133088116,"v":328311.1617551131,"t":1719684000}
+{"o":88100.133088116,"h":88495.1031668939,"l":87375.5763740054,"c":88254.4651381682,"v":322411.690581953,"t":1719687600}
+{"o":88254.4651381682,"h":88312.3793172999,"l":87661.9470886278,"c":87821.0900572088,"v":328815.8971633182,"t":1719691200}
+{"o":87821.0900572088,"h":88663.2823242934,"l":87479.4223551551,"c":88346.4924682805,"v":282020.3192516362,"t":1719694800}
+{"o":88346.4924682805,"h":88943.9443964558,"l":87720.0495439987,"c":88416.1396389977,"v":291597.0773526041,"t":1719698400}
+{"o":88416.1396389977,"h":88756.2144108684,"l":87838.21908607,"c":87989.112524939,"v":264150.4083323982,"t":1719702000}
+{"o":87989.112524939,"h":88523.3919166992,"l":87826.3294721689,"c":88331.6293072875,"v":275636.4937047728,"t":1719705600}
+{"o":88331.6293072875,"h":88946.583936242,"l":87674.2373136938,"c":88498.4723816896,"v":283977.4625105291,"t":1719709200}
+{"o":88498.4723816896,"h":88549.595665125,"l":87349.9002489387,"c":87730.6814652646,"v":328013.2251454823,"t":1719712800}
+{"o":87730.6814652646,"h":87969.3424298478,"l":87281.4763870973,"c":87350.0193870877,"v":349953.173545317,"t":1719716400}
+{"o":87350.0193870877,"h":87361.4150224012,"l":86799.7258051991,"c":86918.5689696977,"v":310191.1651367667,"t":1719720000}
+{"o":86918.5689696977,"h":87061.1840050504,"l":86657.3769623459,"c":86939.6417497164,"v":303584.1407391425,"t":1719723600}
+{"o":86939.6417497164,"h":89212.3500919647,"l":86817.6838884928,"c":89093.1198706961,"v":337509.8959257356,"t":1719727200}
+{"o":89093.1198706961,"h":90371.111648328,"l":89034.1090589883,"c":90068.3415833261,"v":360741.5157296062,"t":1719730800}
+{"o":90068.3415833261,"h":90623.2433070826,"l":89837.7922079761,"c":90417.8315137086,"v":297472.1432396491,"t":1719734400}
+{"o":90417.8315137086,"h":90759.3651042629,"l":90190.4816934125,"c":90276.1762125535,"v":251038.9448004407,"t":1719738000}
+{"o":90276.1762125535,"h":90432.7252925555,"l":89876.1544270131,"c":90153.3701023099,"v":261773.7309401337,"t":1719741600}
+{"o":90153.3701023099,"h":90594.5263946115,"l":90078.4976337769,"c":90407.9336416055,"v":260158.9135246228,"t":1719745200}
+{"o":90407.9336416055,"h":90659.0812894637,"l":88397.4441239542,"c":88686.7807574604,"v":296543.3127530197,"t":1719748800}
+{"o":88686.7807574604,"h":89563.2902311877,"l":88151.6087408427,"c":89024.4202899372,"v":341978.0055594961,"t":1719752400}
+{"o":89024.4202899372,"h":89080.6508709031,"l":88598.2777475366,"c":88869.4469086381,"v":481594.4036294039,"t":1719756000}
+{"o":88869.4469086381,"h":90026.6229597989,"l":88839.3219040634,"c":89873.9734261937,"v":432216.575410563,"t":1719759600}
+{"o":89873.9734261937,"h":89981.1691843652,"l":87944.4564891535,"c":88370.072354673,"v":353258.1991599718,"t":1719763200}
+{"o":88370.072354673,"h":89010.1776130574,"l":87569.4374191324,"c":88212.4446546687,"v":343613.0393215938,"t":1719766800}
+{"o":88212.4446546687,"h":89259.8043517611,"l":88046.3057559856,"c":88914.6700814083,"v":363281.2037239273,"t":1719770400}
+{"o":88914.6700814083,"h":88990.7379264199,"l":88503.3967702429,"c":88701.3143056111,"v":333778.8417277162,"t":1719774000}
+{"o":88701.3143056111,"h":89319.3778446742,"l":88435.4344963157,"c":88435.4344963157,"v":363051.254459169,"t":1719777600}
+{"o":88435.4344963157,"h":88734.9528993776,"l":88122.6486375578,"c":88551.7697082639,"v":328981.6170087185,"t":1719781200}
+{"o":88551.7697082639,"h":90433.4977631244,"l":86440.2128953839,"c":88020.8949657058,"v":445805.1287466913,"t":1719784800}
+{"o":88020.8949657058,"h":88904.2230790393,"l":87587.327370642,"c":88507.5181246146,"v":323592.146289398,"t":1719788400}
+{"o":88507.5181246146,"h":89412.2632332926,"l":88146.6231764306,"c":89266.1902293782,"v":322473.1888511794,"t":1719792000}
+{"o":89266.1902293782,"h":90058.6785563676,"l":87463.0962809031,"c":87905.3431404595,"v":441734.7603936631,"t":1719795600}
+{"o":87905.3431404595,"h":88289.7348529363,"l":87237.512742257,"c":87464.197595916,"v":364058.0604139738,"t":1719799200}
+{"o":87464.197595916,"h":88309.8577623636,"l":87430.2624824163,"c":87895.9867974499,"v":284344.0761316629,"t":1719802800}
+{"o":87895.9867974499,"h":88214.6228304813,"l":87502.4510317636,"c":87647.961897761,"v":403284.7591512884,"t":1719806400}
+{"o":87647.961897761,"h":88459.0945552176,"l":87620.1680920321,"c":88225.5016720704,"v":389780.3940744281,"t":1719810000}
+{"o":88225.5016720704,"h":88369.2418124818,"l":87675.9937584296,"c":88208.7294387861,"v":361732.5119909856,"t":1719813600}
+{"o":88208.7294387861,"h":88644.1742465428,"l":87348.0174273549,"c":87797.9314403186,"v":378734.3665523854,"t":1719817200}
+{"o":87797.9314403186,"h":88862.5953737593,"l":86958.7869886776,"c":87887.70288379,"v":374497.2024825448,"t":1719820800}
+{"o":87887.70288379,"h":88602.9224090104,"l":87555.4493114906,"c":88475.3056454058,"v":303245.6178442338,"t":1719824400}
+{"o":88475.3056454058,"h":88534.485471756,"l":87800.6784189763,"c":87905.6287183869,"v":317228.5880138518,"t":1719828000}
+{"o":87905.6287183869,"h":87976.8723363593,"l":87314.1682538411,"c":87462.17107877,"v":312230.5730282624,"t":1719831600}
+{"o":87462.17107877,"h":88294.4578284878,"l":87077.3444893884,"c":87919.715904972,"v":333302.8321357722,"t":1719835200}
+{"o":87919.715904972,"h":88567.4626143519,"l":87231.9001295754,"c":87652.7260695188,"v":458200.3508804946,"t":1719838800}
+{"o":87652.7260695188,"h":88237.6918868783,"l":87173.5144105798,"c":88118.5172295338,"v":461829.9541639053,"t":1719842400}
+{"o":88118.5172295338,"h":88617.3976689452,"l":87872.7487735676,"c":88474.3616176624,"v":399888.6083862022,"t":1719846000}
+{"o":88474.3616176624,"h":88963.8020825476,"l":87754.6322537751,"c":88112.636309708,"v":490604.6222840588,"t":1719849600}
+{"o":88112.636309708,"h":88501.7431685913,"l":87034.5261992883,"c":87651.9867576397,"v":422519.593796148,"t":1719853200}
+{"o":87651.9867576397,"h":88518.4644079684,"l":87136.4278823972,"c":87509.7868961123,"v":457905.127726763,"t":1719856800}
+{"o":87509.7868961123,"h":88216.6961305411,"l":86839.9595478305,"c":87684.1935288612,"v":391986.091222704,"t":1719860400}
+{"o":87684.1935288612,"h":88111.4860467966,"l":87370.7242789549,"c":87589.646346319,"v":429861.3600527508,"t":1719864000}
+{"o":87589.646346319,"h":88278.2994252028,"l":87005.9701015794,"c":87246.5447732473,"v":354000.6609436262,"t":1719867600}
+{"o":87246.5447732473,"h":88301.5414708012,"l":86285.7872714339,"c":87729.9125820398,"v":424422.091588226,"t":1719871200}
+{"o":87729.9125820398,"h":87926.6228419642,"l":87304.930970705,"c":87648.0475415012,"v":296975.8875372731,"t":1719874800}
+{"o":87648.0475415012,"h":88232.7750362675,"l":87339.0490946396,"c":88043.2369700365,"v":378997.772715831,"t":1719878400}
+{"o":88043.2369700365,"h":88358.4041357082,"l":86568.7329695244,"c":86972.4011637572,"v":323567.0457834785,"t":1719882000}
+{"o":86972.4011637572,"h":87806.0441597078,"l":86936.6892168713,"c":87771.5662697299,"v":329367.6977945304,"t":1719885600}
+{"o":87771.5662697299,"h":88379.4658708514,"l":86341.58409923,"c":86876.673482211,"v":358272.2388746009,"t":1719889200}
+{"o":86876.673482211,"h":87749.5212789213,"l":86685.1282655878,"c":87178.6715304737,"v":359453.3625188788,"t":1719892800}
+{"o":87178.6715304737,"h":87592.3058292645,"l":87083.2206953472,"c":87413.6021718559,"v":265534.0385654679,"t":1719896400}
+{"o":87413.6021718559,"h":87479.3469622889,"l":86529.0882979065,"c":86658.1036433702,"v":302219.1010639521,"t":1719900000}
+{"o":86658.1036433702,"h":87939.3391421189,"l":86190.7707069057,"c":87720.2627640688,"v":285881.6187290272,"t":1719903600}
+{"o":87720.2627640688,"h":88266.6124440209,"l":87382.9323993083,"c":88034.5009231934,"v":291801.8463946781,"t":1719907200}
+{"o":88034.5009231934,"h":88332.8816429654,"l":87870.4526466463,"c":88237.6665041573,"v":280388.5950274121,"t":1719910800}
+{"o":88237.6665041573,"h":88557.8028137695,"l":87844.3442387181,"c":88532.7850896004,"v":325140.1508549242,"t":1719914400}
+{"o":88532.7850896004,"h":89307.6287651031,"l":88324.1167751199,"c":89002.2225544876,"v":353506.9522232205,"t":1719918000}
+{"o":89002.2225544876,"h":90139.8593144841,"l":88597.5019101726,"c":89577.204998219,"v":380865.9749163647,"t":1719921600}
+{"o":89577.204998219,"h":90287.8872729387,"l":86289.3807217267,"c":86521.5515013739,"v":505356.3095953551,"t":1719925200}
+{"o":86521.5515013739,"h":88856.6629513244,"l":85560.2644936375,"c":87958.0887302118,"v":521981.68838831,"t":1719928800}
+{"o":87958.0887302118,"h":88822.7049818541,"l":87618.2492391273,"c":88202.6022888298,"v":363797.9700532726,"t":1719932400}
+{"o":88202.6022888298,"h":88575.5539462278,"l":87291.9093388496,"c":88036.8713331961,"v":415275.0716169775,"t":1719936000}
+{"o":88036.8713331961,"h":88638.0717966863,"l":87387.077910415,"c":88604.9611080787,"v":377192.7208800667,"t":1719939600}
+{"o":88604.9611080787,"h":90749.55484232,"l":86381.6278480315,"c":88145.1760980795,"v":581817.168605841,"t":1719943200}
+{"o":88145.1760980795,"h":88510.77600745,"l":87673.235822956,"c":88020.0519456407,"v":417606.7925655396,"t":1719946800}
+{"o":88020.0519456407,"h":88536.2275260216,"l":87726.2325514205,"c":88358.6051208698,"v":381720.7496608014,"t":1719950400}
+{"o":88358.6051208698,"h":88855.1277433885,"l":87865.6166416225,"c":88315.3867653764,"v":379008.3016905046,"t":1719954000}
+{"o":88315.3867653764,"h":88938.1229127541,"l":88315.3867653764,"c":88868.3968115322,"v":426719.6956516217,"t":1719957600}
+{"o":88868.3968115322,"h":89096.8926618707,"l":88318.5724085466,"c":88479.2612957339,"v":333395.4830547936,"t":1719961200}
+{"o":88479.2612957339,"h":88771.252932489,"l":88131.5719921964,"c":88198.3347638832,"v":348149.0464593339,"t":1719964800}
+{"o":88198.3347638832,"h":88464.07196377,"l":87247.6678419647,"c":87478.0672748703,"v":392233.4102589199,"t":1719968400}
+{"o":87478.0672748703,"h":87792.5365049308,"l":87110.2019676882,"c":87436.7665027511,"v":379555.4698628216,"t":1719972000}
+{"o":87436.7665027511,"h":88449.3588613831,"l":85827.4721224614,"c":87509.1774981852,"v":470600.438864796,"t":1719975600}
+{"o":87509.1774981852,"h":87523.5472476176,"l":85890.0356741279,"c":86140.0892035102,"v":433773.9189183369,"t":1719979200}
+{"o":86140.0892035102,"h":86874.6838650401,"l":86051.1740220556,"c":86836.4424777041,"v":355010.1147950381,"t":1719982800}
+{"o":86836.4424777041,"h":87013.0411182464,"l":86436.3972583453,"c":86510.0398125651,"v":324010.4082217272,"t":1719986400}
+{"o":86510.0398125651,"h":86593.6718480658,"l":85116.3753364695,"c":85141.7803589653,"v":394168.6743788839,"t":1719990000}
+{"o":85141.7803589653,"h":85334.1500732983,"l":84229.3317405862,"c":85059.8129240666,"v":386765.8445577747,"t":1719993600}
+{"o":85059.8129240666,"h":88289.4785286363,"l":84927.4494880905,"c":87833.470363419,"v":347306.0921983253,"t":1719997200}
+{"o":87833.470363419,"h":89407.8716239166,"l":85287.5975361532,"c":87991.0406080687,"v":745778.1137089829,"t":1720000800}
+{"o":87991.0406080687,"h":88121.9856191755,"l":87148.9573261746,"c":87918.9781158612,"v":531377.5968049475,"t":1720004400}
+{"o":87918.9781158612,"h":89720.2456992048,"l":85998.7466747264,"c":88193.6216927748,"v":574868.0654576035,"t":1720008000}
+{"o":88193.6216927748,"h":90038.5527408012,"l":85908.3402848123,"c":87755.2161668798,"v":605205.8278879094,"t":1720011600}
+{"o":87755.2161668798,"h":87878.6699809793,"l":86278.1859073172,"c":86326.358404884,"v":523425.7642651403,"t":1720015200}
+{"o":86326.358404884,"h":88886.4211665912,"l":85879.7775630753,"c":88188.6300302895,"v":543540.3510117116,"t":1720018800}
+{"o":88188.6300302895,"h":89253.781367933,"l":87772.9064801718,"c":88661.8021334404,"v":531344.8877679564,"t":1720022400}
+{"o":88661.8021334404,"h":89082.2862349494,"l":87530.4679297763,"c":88585.7666265523,"v":423864.2898625972,"t":1720026000}
+{"o":88585.7666265523,"h":88964.1133366747,"l":87954.9499518032,"c":88486.8898728251,"v":507949.1727475985,"t":1720029600}
+{"o":88486.8898728251,"h":89557.5295394132,"l":86961.6812427011,"c":88660.0404125168,"v":674259.463797737,"t":1720033200}
+{"o":88660.0404125168,"h":89348.6523266888,"l":87664.5848183274,"c":87764.6137177779,"v":449854.5630484985,"t":1720036800}
+{"o":87764.6137177779,"h":89080.6336074204,"l":87306.1548207737,"c":88853.0843375212,"v":473242.4496856453,"t":1720040400}
+{"o":88853.0843375212,"h":88982.1001240329,"l":87762.8372313759,"c":88246.4026904722,"v":384714.3465735487,"t":1720044000}
+{"o":88246.4026904722,"h":89227.9878833483,"l":87614.0688137968,"c":88854.1602085701,"v":366379.03216235,"t":1720047600}
+{"o":88854.1602085701,"h":90104.2446098857,"l":88837.8912769891,"c":89242.6718289174,"v":398622.9926202913,"t":1720051200}
+{"o":89242.6718289174,"h":92397.7208332653,"l":83979.4473624974,"c":87478.1146347635,"v":911354.5572387972,"t":1720054800}
+{"o":87478.1146347635,"h":90597.2027798765,"l":86082.3025296345,"c":88514.8190627721,"v":590325.7651318145,"t":1720058400}
+{"o":88514.8190627721,"h":89179.1626937857,"l":88075.0900479581,"c":89076.8563961871,"v":385623.4620555942,"t":1720062000}
+{"o":89076.8563961871,"h":89351.1759947122,"l":88189.7689774977,"c":88451.591952847,"v":320182.5476418,"t":1720065600}
+{"o":88451.591952847,"h":88555.5455696844,"l":87993.5435960131,"c":88068.9701585183,"v":323281.6738264275,"t":1720069200}
+{"o":88068.9701585183,"h":89951.9089346653,"l":86674.688236087,"c":88608.7296549855,"v":494629.9495688727,"t":1720072800}
+{"o":88608.7296549855,"h":89020.695829855,"l":88160.4425068989,"c":88421.7083380945,"v":501282.901825516,"t":1720076400}
+{"o":88421.7083380945,"h":89269.2747555056,"l":87400.7455737935,"c":89086.7497571442,"v":573967.9634972234,"t":1720080000}
+{"o":89086.7497571442,"h":89626.2880793763,"l":87441.5080443325,"c":88396.1305315369,"v":552642.8083223833,"t":1720083600}
+{"o":88396.1305315369,"h":88486.5608330997,"l":87091.0103372107,"c":88392.1808855081,"v":612034.7894975728,"t":1720087200}
+{"o":88392.1808855081,"h":89490.1704161796,"l":87184.0680504306,"c":88273.4045981316,"v":432090.9658292082,"t":1720090800}
+{"o":88273.4045981316,"h":89928.8137437613,"l":87738.8818284427,"c":89036.9561093176,"v":505174.9807639095,"t":1720094400}
+{"o":89036.9561093176,"h":90336.4969918146,"l":86794.5878563277,"c":90104.7785514833,"v":807402.5763075373,"t":1720098000}
+{"o":90104.7785514833,"h":91511.1622984641,"l":88403.0815418867,"c":89916.156375661,"v":568491.6172112636,"t":1720101600}
+{"o":89916.156375661,"h":90972.3708327267,"l":87598.1068942972,"c":88732.6259545567,"v":512038.7461202969,"t":1720105200}
+{"o":88732.6259545567,"h":89443.8539800319,"l":87809.6972226778,"c":89339.2516808096,"v":463616.5596921422,"t":1720108800}
+{"o":89339.2516808096,"h":89565.2878433226,"l":88393.9994742179,"c":88752.2291290062,"v":414266.1775774296,"t":1720112400}
+{"o":88752.2291290062,"h":89423.573701054,"l":87742.1873673015,"c":88625.5976648014,"v":522155.5287312164,"t":1720116000}
+{"o":88625.5976648014,"h":89889.6756592532,"l":88560.3604349065,"c":88596.663041142,"v":531756.2959259801,"t":1720119600}
+{"o":88596.663041142,"h":89536.7891107775,"l":88171.0906687413,"c":89514.0786428444,"v":421420.0892092537,"t":1720123200}
+{"o":89514.0786428444,"h":89941.7081354393,"l":89067.5297992449,"c":89478.3900383482,"v":415012.4048317102,"t":1720126800}
+{"o":89478.3900383482,"h":90976.8242807031,"l":87764.4131434979,"c":89025.5490136576,"v":533189.272856831,"t":1720130400}
+{"o":89025.5490136576,"h":90815.4970397353,"l":85558.511481689,"c":87614.7344882554,"v":710010.1998925213,"t":1720134000}
+{"o":87614.7344882554,"h":90760.5608018916,"l":85050.7799552115,"c":90390.8361882353,"v":957584.8472615435,"t":1720137600}
+{"o":90390.8361882353,"h":90931.4070747987,"l":87333.43850046,"c":90675.112125228,"v":562516.5742446482,"t":1720141200}
+{"o":90675.112125228,"h":91118.4816838578,"l":86009.2054104109,"c":87923.4017017727,"v":690802.9049176318,"t":1720144800}
+{"o":87923.4017017727,"h":90610.3082601211,"l":85908.9030507522,"c":89089.3127045544,"v":1040722.5816321212,"t":1720148400}
+{"o":89089.3127045544,"h":91622.9916935692,"l":85292.9120226651,"c":88508.9035991183,"v":796729.7122081466,"t":1720152000}
+{"o":88508.9035991183,"h":90084.8028538636,"l":87365.3305237134,"c":89288.2604849096,"v":482302.4567835736,"t":1720155600}
+{"o":89288.2604849096,"h":90042.5002234344,"l":87348.976091194,"c":87945.351898189,"v":444240.1274185434,"t":1720159200}
+{"o":87945.351898189,"h":90603.397235406,"l":87352.7932081588,"c":89503.1554845507,"v":480863.3343849115,"t":1720162800}
+{"o":89503.1554845507,"h":89728.4149353243,"l":86547.7983110378,"c":86725.1959906168,"v":435229.8058081821,"t":1720166400}
+{"o":86725.1959906168,"h":90584.518423912,"l":86224.6936236776,"c":90217.8569611485,"v":474554.3746619434,"t":1720170000}
+{"o":90217.8569611485,"h":92695.864679763,"l":86665.939247102,"c":88594.458068574,"v":538655.0911165734,"t":1720173600}
+{"o":88594.458068574,"h":90293.9687662447,"l":87357.6660031925,"c":88912.538430278,"v":516325.6572265381,"t":1720177200}
+{"o":88912.538430278,"h":90724.8209545892,"l":87972.2693350157,"c":88074.4181044674,"v":671616.0321222281,"t":1720180800}
+{"o":88074.4181044674,"h":91238.248246881,"l":85571.3655297425,"c":88761.8016124627,"v":644175.8970774054,"t":1720184400}
+{"o":88761.8016124627,"h":90167.1226553519,"l":86810.2802317676,"c":87978.4861252622,"v":627980.5575979665,"t":1720188000}
+{"o":87978.4861252622,"h":90109.7055205522,"l":87225.1141153661,"c":89045.6819345158,"v":785021.1133133317,"t":1720191600}
+{"o":89045.6819345158,"h":89997.2787493263,"l":87991.7321823973,"c":88781.5990117184,"v":796391.6506689243,"t":1720195200}
+{"o":88781.5990117184,"h":89430.6954155007,"l":88160.2527190006,"c":89062.8223274993,"v":578673.147191552,"t":1720198800}
+{"o":89062.8223274993,"h":90076.5924989217,"l":87830.9059927375,"c":88906.1611640677,"v":612166.731288582,"t":1720202400}
+{"o":88906.1611640677,"h":89197.9255598536,"l":87875.7184949583,"c":88609.5402346023,"v":465465.7425345539,"t":1720206000}
+{"o":88609.5402346023,"h":89283.2595372525,"l":88097.739358314,"c":89088.4882568427,"v":379920.6241171297,"t":1720209600}
+{"o":89088.4882568427,"h":89459.9071900514,"l":88547.1599461485,"c":88776.3134660211,"v":395985.8762017559,"t":1720213200}
+{"o":88776.3134660211,"h":89596.6367123456,"l":88307.3581210903,"c":88860.0158929238,"v":413716.2748283896,"t":1720216800}
+{"o":88860.0158929238,"h":89463.7596116258,"l":88821.8191961717,"c":89054.8176905985,"v":415087.415124178,"t":1720220400}
+{"o":89054.8176905985,"h":91424.6299268945,"l":87669.6095104966,"c":88866.093708138,"v":579113.3444109557,"t":1720224000}
+{"o":88866.093708138,"h":90220.5242676924,"l":87750.1667300593,"c":89009.4966193373,"v":410339.2374010619,"t":1720227600}
+{"o":89009.4966193373,"h":89842.1227854237,"l":87735.6009711795,"c":88550.9665992498,"v":395595.7704125076,"t":1720231200}
+{"o":88550.9665992498,"h":89399.6921329262,"l":88487.8400287306,"c":89089.8368254384,"v":373894.4744577937,"t":1720234800}
+{"o":89089.8368254384,"h":89404.2114328207,"l":88418.2128567004,"c":88454.4843893674,"v":358668.4851288762,"t":1720238400}
+{"o":88454.4843893674,"h":89324.6036744827,"l":88432.9905893768,"c":89012.9976202294,"v":324160.5591193175,"t":1720242000}
+{"o":89012.9976202294,"h":90558.2764784965,"l":87915.8011164086,"c":88930.6191007802,"v":342899.0087891023,"t":1720245600}
+{"o":88930.6191007802,"h":90035.3903404708,"l":88734.1165750574,"c":89648.7592976553,"v":446444.1009294536,"t":1720249200}
+{"o":89648.7592976553,"h":90347.0851282557,"l":88067.574223887,"c":89245.3805309187,"v":358725.1117361209,"t":1720252800}
+{"o":89245.3805309187,"h":91105.1121939053,"l":88486.0388881476,"c":90518.4791563777,"v":421278.0026690328,"t":1720256400}
+{"o":90518.4791563777,"h":90980.9273589468,"l":88903.6335264576,"c":89107.9079514568,"v":410798.6274721554,"t":1720260000}
+{"o":89107.9079514568,"h":89174.1998604559,"l":88135.6080275871,"c":88271.4372979239,"v":350307.412450643,"t":1720263600}
+{"o":88271.4372979239,"h":88545.7266197609,"l":87679.9123571825,"c":88284.6956108,"v":410534.8503348998,"t":1720267200}
+{"o":88284.6956108,"h":89292.4328254296,"l":87423.2636828761,"c":88614.2149276275,"v":485127.3238838759,"t":1720270800}
+{"o":88614.2149276275,"h":89151.43668828,"l":87914.3881763165,"c":88898.4708874398,"v":519563.1567622553,"t":1720274400}
+{"o":88898.4708874398,"h":90381.5600294197,"l":88151.9297438407,"c":89771.3771194108,"v":594053.563571525,"t":1720278000}
+{"o":89771.3771194108,"h":90838.037185685,"l":87007.3054564552,"c":88571.7089077842,"v":579379.4004278713,"t":1720281600}
+{"o":88571.7089077842,"h":89154.0963909798,"l":88190.3500946809,"c":88764.4180948572,"v":509760.6427510891,"t":1720285200}
+{"o":88764.4180948572,"h":88912.7557120958,"l":88360.3663643472,"c":88770.1558416987,"v":442912.5621875931,"t":1720288800}
+{"o":88770.1558416987,"h":89181.5221072104,"l":88538.621760162,"c":89002.1139644543,"v":369072.9621721618,"t":1720292400}
+{"o":89002.1139644543,"h":89591.0137432917,"l":88609.7266971879,"c":88817.3158369879,"v":406285.5631922735,"t":1720296000}
+{"o":88817.3158369879,"h":89920.1832190716,"l":88333.729151823,"c":88687.4995728923,"v":457760.1256534689,"t":1720299600}
+{"o":88687.4995728923,"h":89320.6175048255,"l":88661.2900709052,"c":89230.1626092017,"v":449575.7026876512,"t":1720303200}
+{"o":89230.1626092017,"h":89339.1540324987,"l":88523.2217441333,"c":88692.0216712694,"v":359728.6974145039,"t":1720306800}
+{"o":88692.0216712694,"h":89995.5952691735,"l":87493.4756100239,"c":88672.6955462255,"v":382506.2548818088,"t":1720310400}
+{"o":88672.6955462255,"h":90261.514339308,"l":88024.2956268272,"c":89689.4697138541,"v":461224.8543372881,"t":1720314000}
+{"o":89689.4697138541,"h":90849.2659908842,"l":88336.4343124872,"c":89207.7384512691,"v":347504.0991042362,"t":1720317600}
+{"o":89207.7384512691,"h":89257.7470572126,"l":88148.6612786639,"c":88934.5354241357,"v":298590.8270201233,"t":1720321200}
+{"o":88934.5354241357,"h":88938.2728174252,"l":87147.8118328639,"c":87247.4739704456,"v":326284.9603330623,"t":1720324800}
+{"o":87247.4739704456,"h":87862.1236278664,"l":86693.7954806478,"c":87667.3353247009,"v":341075.614035044,"t":1720328400}
+{"o":87667.3353247009,"h":88246.8361117671,"l":87391.915701221,"c":87472.6149797932,"v":356715.5333780599,"t":1720332000}
+{"o":87472.6149797932,"h":90456.8140446644,"l":86331.0220995757,"c":89558.9661606031,"v":345617.2256957644,"t":1720335600}
+{"o":89558.9661606031,"h":89941.5424807153,"l":89315.3188657347,"c":89790.4110475008,"v":312079.3675601568,"t":1720339200}
+{"o":89790.4110475008,"h":90378.1803478083,"l":89583.6031174671,"c":90084.2400112877,"v":331883.3881618219,"t":1720342800}
+{"o":90084.2400112877,"h":90553.2715347886,"l":89622.1021545552,"c":89900.323996843,"v":360811.9124219614,"t":1720346400}
+{"o":89900.323996843,"h":90208.1606194504,"l":89600.8778456537,"c":90070.0885597453,"v":418191.6244116918,"t":1720350000}
+{"o":90070.0885597453,"h":90622.2485873447,"l":87482.1672036344,"c":88093.459559345,"v":388291.9671680512,"t":1720353600}
+{"o":88093.459559345,"h":90820.0244664238,"l":86062.7030297707,"c":88913.4697231467,"v":515776.5437616388,"t":1720357200}
+{"o":88913.4697231467,"h":89957.6865596847,"l":88110.2320905227,"c":89748.0011022214,"v":534130.6551056954,"t":1720360800}
+{"o":89748.0011022214,"h":90455.5664481349,"l":87433.9662072097,"c":88476.6737464888,"v":475926.1817509703,"t":1720364400}
+{"o":88476.6737464888,"h":89512.7282390699,"l":87541.4353045797,"c":88482.6843782741,"v":435523.5580831851,"t":1720368000}
+{"o":88482.6843782741,"h":88873.4151685282,"l":87799.6790094131,"c":88745.8433318399,"v":420614.3771912426,"t":1720371600}
+{"o":88745.8433318399,"h":89317.802758668,"l":88183.5653913814,"c":88232.3512623189,"v":385852.7642268648,"t":1720375200}
+{"o":88232.3512623189,"h":88525.1749732822,"l":87714.6932105797,"c":87861.8727691119,"v":387539.7323783992,"t":1720378800}
+{"o":87861.8727691119,"h":88185.1956076391,"l":87297.8828239677,"c":87519.2112481377,"v":419226.2272878431,"t":1720382400}
+{"o":87519.2112481377,"h":90708.3849806366,"l":85118.787489345,"c":88950.8556390834,"v":585211.0202853159,"t":1720386000}
+{"o":88950.8556390834,"h":90343.4694282916,"l":87761.5585080733,"c":88939.0920115846,"v":446431.4396798261,"t":1720389600}
+{"o":88939.0920115846,"h":90359.2335052711,"l":87252.8428383158,"c":88961.9370078887,"v":676291.2808796497,"t":1720393200}
+{"o":88961.9370078887,"h":90792.0917588637,"l":86804.2790659275,"c":88142.5041657543,"v":647867.0323615358,"t":1720396800}
+{"o":88142.5041657543,"h":89931.843765615,"l":85431.0892056792,"c":89667.1140475073,"v":817420.7844663307,"t":1720400400}
+{"o":89667.1140475073,"h":91434.4997352709,"l":86707.9885748985,"c":88335.6152099205,"v":621088.0729438713,"t":1720404000}
+{"o":88335.6152099205,"h":89078.1621387481,"l":87764.2895743766,"c":88187.8075484676,"v":394218.3430524495,"t":1720407600}
+{"o":88187.8075484676,"h":90031.1202124664,"l":86959.5081752288,"c":89065.8937898265,"v":423557.4511331461,"t":1720411200}
+{"o":89065.8937898265,"h":89661.1728579609,"l":88204.5889442005,"c":88822.9774300048,"v":401463.6853669541,"t":1720414800}
+{"o":88822.9774300048,"h":89427.8937853734,"l":87800.747157369,"c":88163.8770199954,"v":398131.1415566601,"t":1720418400}
+{"o":88163.8770199954,"h":88970.5775569878,"l":87499.5692945308,"c":88720.5946626426,"v":402007.8592896141,"t":1720422000}
+{"o":88720.5946626426,"h":94024.574238917,"l":83575.4895368455,"c":88847.0372405607,"v":824873.7987334527,"t":1720425600}
+{"o":88847.0372405607,"h":89856.1530327029,"l":87878.1434328726,"c":88539.1383053991,"v":706988.9583203971,"t":1720429200}
+{"o":88539.1383053991,"h":89906.4768519816,"l":87425.2345946459,"c":88311.1746401767,"v":502339.3796130496,"t":1720432800}
+{"o":88311.1746401767,"h":90444.8635570883,"l":88257.8255802438,"c":89679.1492625756,"v":498641.2902834364,"t":1720436400}
+{"o":89679.1492625756,"h":90563.0854430154,"l":87516.2134555782,"c":88369.702112978,"v":480572.5239941087,"t":1720440000}
+{"o":88369.702112978,"h":89070.1871648376,"l":87368.2835137928,"c":88226.8182077762,"v":622486.2741010414,"t":1720443600}
+{"o":88226.8182077762,"h":89754.3871844866,"l":83862.5192973341,"c":87705.2983574321,"v":991997.8577784733,"t":1720447200}
+{"o":87705.2983574321,"h":90471.196335946,"l":86676.84760734,"c":88621.3474449563,"v":738949.3877322805,"t":1720450800}
+{"o":88621.3474449563,"h":89454.4680751769,"l":86695.2139164825,"c":87846.8383698253,"v":747343.5709710331,"t":1720454400}
+{"o":87846.8383698253,"h":88845.9247082871,"l":87333.5555585572,"c":88182.4323666397,"v":709521.8340492779,"t":1720458000}
+{"o":88182.4323666397,"h":89435.4833926262,"l":87792.5719038082,"c":89238.6500803837,"v":533880.9908435933,"t":1720461600}
+{"o":89238.6500803837,"h":89677.6463954852,"l":88119.8422130692,"c":89072.1390485993,"v":436221.4556645715,"t":1720465200}
+{"o":89072.1390485993,"h":90392.2808304402,"l":87547.6317560847,"c":88456.6037969057,"v":532153.4309421378,"t":1720468800}
+{"o":88456.6037969057,"h":90019.2715685453,"l":86871.852869698,"c":88198.3326782438,"v":596850.5561715915,"t":1720472400}
+{"o":88198.3326782438,"h":88812.8408080538,"l":87903.4752675459,"c":88333.2974075309,"v":449747.0395298139,"t":1720476000}
+{"o":88333.2974075309,"h":88467.0636765478,"l":87180.1479036003,"c":88076.2003988708,"v":547241.5604348236,"t":1720479600}
+{"o":88076.2003988708,"h":89178.7567153905,"l":86607.9032808064,"c":88091.9712421191,"v":785473.7281446257,"t":1720483200}
+{"o":88091.9712421191,"h":89980.1447097512,"l":86200.3082556359,"c":86992.3400383397,"v":612206.0245988207,"t":1720486800}
+{"o":86992.3400383397,"h":89721.540002779,"l":86324.4573687333,"c":88423.40637595,"v":445698.1555007183,"t":1720490400}
+{"o":88423.40637595,"h":89414.640846366,"l":87001.9270872903,"c":88193.9125436506,"v":497467.4654108101,"t":1720494000}
+{"o":88193.9125436506,"h":88965.8644351486,"l":87524.3287039986,"c":87964.1057429896,"v":460415.3720568548,"t":1720497600}
+{"o":87964.1057429896,"h":88750.7857354942,"l":87618.303807482,"c":88273.1259171069,"v":454709.0468169341,"t":1720501200}
+{"o":88273.1259171069,"h":89423.8339491293,"l":87373.5809772497,"c":88556.6332024249,"v":492704.8244554839,"t":1720504800}
+{"o":88556.6332024249,"h":89485.9951284905,"l":87580.7865321582,"c":88698.8924312737,"v":425737.6000128931,"t":1720508400}
+{"o":88698.8924312737,"h":89999.0773119609,"l":88031.2242060212,"c":88692.9066676045,"v":444273.6198395443,"t":1720512000}
+{"o":88692.9066676045,"h":89349.0215399357,"l":88171.5249922212,"c":88438.5382405406,"v":367393.1998626846,"t":1720515600}
+{"o":88438.5382405406,"h":89376.5971049225,"l":87843.9440224395,"c":88732.3759847459,"v":370325.7441854259,"t":1720519200}
+{"o":88732.3759847459,"h":89366.3540939511,"l":88027.4814956525,"c":89271.628054661,"v":404425.3610221427,"t":1720522800}
+{"o":89271.628054661,"h":89627.397778292,"l":88577.3729752645,"c":88814.5030106333,"v":334338.2342936791,"t":1720526400}
+{"o":88814.5030106333,"h":89140.7720779352,"l":87872.98142152,"c":88465.14764282,"v":557995.481824737,"t":1720530000}
+{"o":88465.14764282,"h":89904.5954322482,"l":87508.0724775683,"c":87533.3956593965,"v":679936.7378977146,"t":1720533600}
+{"o":87533.3956593965,"h":89552.2384367776,"l":87228.6782913233,"c":89486.5627187246,"v":533254.1306221337,"t":1720537200}
+{"o":89486.5627187246,"h":90816.6716532522,"l":87983.4059266839,"c":89569.0149844343,"v":530757.983969096,"t":1720540800}
+{"o":89569.0149844343,"h":90309.9565009925,"l":88528.5475859184,"c":89292.8584612775,"v":481164.1867945208,"t":1720544400}
+{"o":89292.8584612775,"h":90469.1399120704,"l":89027.2694800165,"c":90036.7675281189,"v":567974.3287946231,"t":1720548000}
+{"o":90036.7675281189,"h":90086.5834249953,"l":89437.7627125258,"c":89710.7102065879,"v":542218.5674688392,"t":1720551600}
+{"o":89710.7102065879,"h":90620.0712030723,"l":88488.2556333969,"c":88909.7496602924,"v":476530.965465136,"t":1720555200}
+{"o":88909.7496602924,"h":90018.0623670936,"l":88330.2626616896,"c":89179.3262546545,"v":381465.2329936979,"t":1720558800}
+{"o":89179.3262546545,"h":89899.2914588431,"l":88487.7948370456,"c":89185.1760392841,"v":470411.85995593,"t":1720562400}
+{"o":89185.1760392841,"h":89599.9585616204,"l":88659.1307248096,"c":88906.1817536215,"v":472602.0507699773,"t":1720566000}
+{"o":88906.1817536215,"h":89177.1876127877,"l":87402.1739333172,"c":87709.0624342687,"v":462356.8191102295,"t":1720569600}
+{"o":87709.0624342687,"h":88707.6464966908,"l":87374.2716195427,"c":88396.4595337515,"v":419685.6430075396,"t":1720573200}
+{"o":88396.4595337515,"h":88983.2791871626,"l":87923.1094207921,"c":88888.5802628113,"v":373723.4798625031,"t":1720576800}
+{"o":88888.5802628113,"h":89420.0473173792,"l":87857.0121343545,"c":88650.4099041605,"v":341962.2014566052,"t":1720580400}
+{"o":88650.4099041605,"h":91098.0592132809,"l":86797.9626095096,"c":89257.9903953255,"v":544832.5979582431,"t":1720584000}
+{"o":89257.9903953255,"h":90223.3459194889,"l":88370.5534409181,"c":88956.4321960947,"v":442582.0085950073,"t":1720587600}
+{"o":88956.4321960947,"h":89546.2616119935,"l":88608.0746319366,"c":89485.7795321335,"v":372923.6984087117,"t":1720591200}
+{"o":89485.7795321335,"h":90104.0955238766,"l":88429.0642790336,"c":89557.057129073,"v":355798.8118433886,"t":1720594800}
+{"o":89557.057129073,"h":89778.0637502652,"l":88315.6847362666,"c":88715.5591683712,"v":365962.2799747619,"t":1720598400}
+{"o":88715.5591683712,"h":88721.2931770662,"l":87727.1627205917,"c":88140.7471627567,"v":381445.2210711609,"t":1720602000}
+{"o":88140.7471627567,"h":88706.9267421135,"l":87922.3636274261,"c":88679.7667859579,"v":375954.5003533348,"t":1720605600}
+{"o":88679.7667859579,"h":89389.732632593,"l":87689.290261444,"c":88638.9119341188,"v":392707.6922739238,"t":1720609200}
+{"o":88638.9119341188,"h":88993.7251948412,"l":87307.1311846004,"c":88242.1593216838,"v":567411.42219001,"t":1720612800}
+{"o":88242.1593216838,"h":89834.9898859355,"l":87689.1241750022,"c":89151.4336110913,"v":612797.066012159,"t":1720616400}
+{"o":89151.4336110913,"h":89559.4817133339,"l":87520.7859205665,"c":88504.6315313949,"v":509692.2127064443,"t":1720620000}
+{"o":88504.6315313949,"h":89103.0485821737,"l":87996.7967399154,"c":88723.6112334263,"v":990190.0194930144,"t":1720623600}
+{"o":88723.6112334263,"h":89643.0820970535,"l":88560.0282187017,"c":88759.4492890391,"v":440997.2011981402,"t":1720627200}
+{"o":88759.4492890391,"h":88796.7929290095,"l":88210.7769762762,"c":88676.8807958135,"v":435190.6511650305,"t":1720630800}
+{"o":88676.8807958135,"h":88993.8169939355,"l":88361.3826950498,"c":88557.9650054435,"v":473433.9773272444,"t":1720634400}
+{"o":88557.9650054435,"h":89652.919061296,"l":88224.2362631898,"c":89440.1092183614,"v":485196.3964347927,"t":1720638000}
+{"o":89440.1092183614,"h":89741.8932974697,"l":89090.9220061673,"c":89309.3075724646,"v":397301.6905068492,"t":1720641600}
+{"o":89309.3075724646,"h":89573.5213635859,"l":88908.971745459,"c":89525.4184754799,"v":362693.7914521456,"t":1720645200}
+{"o":89525.4184754799,"h":90022.4561331557,"l":89468.039837018,"c":89762.0846865503,"v":332447.2934655145,"t":1720648800}
+{"o":89762.0846865503,"h":90313.1231561022,"l":89562.0111468801,"c":90039.5715669558,"v":352858.4293778132,"t":1720652400}
+{"o":90039.5715669558,"h":90039.5715669558,"l":87843.3433560777,"c":88702.4595786779,"v":391169.531095761,"t":1720656000}
+{"o":88702.4595786779,"h":90456.3960891811,"l":88085.5145391468,"c":89428.687721272,"v":422195.178548176,"t":1720659600}
+{"o":89428.687721272,"h":89895.732760813,"l":88285.568305018,"c":88788.9737176332,"v":407606.4791829268,"t":1720663200}
+{"o":88788.9737176332,"h":88922.2989070644,"l":87203.8025566655,"c":87880.6902792018,"v":393164.1191655749,"t":1720666800}
+{"o":87880.6902792018,"h":88301.6326069505,"l":87732.3646843519,"c":88072.9107463778,"v":318101.339574535,"t":1720670400}
+{"o":88072.9107463778,"h":89726.1893213639,"l":87850.859454409,"c":89287.7360617646,"v":325019.9180183523,"t":1720674000}
+{"o":89287.7360617646,"h":89675.3708651662,"l":88726.4245245077,"c":89101.7643049928,"v":325150.3566616194,"t":1720677600}
+{"o":89101.7643049928,"h":89791.2449816137,"l":88893.5889324379,"c":89499.4836776479,"v":351514.791539403,"t":1720681200}
+{"o":89499.4836776479,"h":90055.0727610351,"l":88751.1972561344,"c":89356.2494173651,"v":387202.8200313373,"t":1720684800}
+{"o":89356.2494173651,"h":89664.4994442293,"l":89270.8368394503,"c":89494.3524256167,"v":344030.1387993866,"t":1720688400}
+{"o":89494.3524256167,"h":89762.8953071542,"l":88696.0883656244,"c":89251.2147475444,"v":409439.959266478,"t":1720692000}
+{"o":89251.2147475444,"h":89857.5252086479,"l":89229.2116651088,"c":89643.9474140574,"v":350337.1897598565,"t":1720695600}
+{"o":89643.9474140574,"h":91039.6823510085,"l":87168.1661333577,"c":88602.3620966437,"v":635060.9534071966,"t":1720699200}
+{"o":88602.3620966437,"h":90238.3382471352,"l":87455.1581690215,"c":89314.497682531,"v":619479.49509898,"t":1720702800}
+{"o":89314.497682531,"h":90754.581843022,"l":87564.525558167,"c":89595.7788170846,"v":597295.5506251164,"t":1720706400}
+{"o":89595.7788170846,"h":89847.8569238157,"l":87106.8794864686,"c":87774.2031922439,"v":553304.5346460353,"t":1720710000}
+{"o":87774.2031922439,"h":90051.0392468477,"l":87099.1732769593,"c":89587.7345661243,"v":529238.5089145227,"t":1720713600}
+{"o":89587.7345661243,"h":90029.1895720565,"l":88321.4783116197,"c":89190.1428174504,"v":536011.4700606554,"t":1720717200}
+{"o":89190.1428174504,"h":89876.3770698573,"l":88831.6967419797,"c":89334.9572503932,"v":396003.4037139569,"t":1720720800}
+{"o":89334.9572503932,"h":89424.6313110962,"l":87814.6055831089,"c":87992.5764258954,"v":477045.2312580227,"t":1720724400}
+{"o":87992.5764258954,"h":90022.801369838,"l":87400.4213489102,"c":89584.6390723715,"v":536673.9437157301,"t":1720728000}
+{"o":89584.6390723715,"h":89918.0723417534,"l":88857.8223916165,"c":89369.6063154479,"v":434790.9870106383,"t":1720731600}
+{"o":89369.6063154479,"h":89682.186536297,"l":88898.0630214255,"c":89442.0180980052,"v":395488.7135507265,"t":1720735200}
+{"o":89442.0180980052,"h":89589.2679562832,"l":88231.4125459228,"c":88273.8891978627,"v":394716.3377949732,"t":1720738800}
+{"o":88273.8891978627,"h":89177.8245578999,"l":88098.7913582399,"c":88344.1044590821,"v":417248.1711638613,"t":1720742400}
+{"o":88344.1044590821,"h":90890.1303578185,"l":86936.7384519021,"c":90800.4452235396,"v":522926.1087710114,"t":1720746000}
+{"o":90800.4452235396,"h":92061.3867264424,"l":90479.0339888388,"c":91974.31690469,"v":351480.8502693304,"t":1720749600}
+{"o":91974.31690469,"h":91974.31690469,"l":88157.4107258031,"c":89215.3572467564,"v":403705.7232341668,"t":1720753200}
+{"o":89215.3572467564,"h":89430.8889333111,"l":88517.4591104191,"c":88947.3880169453,"v":374401.0234814097,"t":1720756800}
+{"o":88947.3880169453,"h":89013.513939964,"l":88275.7580629779,"c":88607.8204956485,"v":321856.5040246532,"t":1720760400}
+{"o":88607.8204956485,"h":90257.2025426403,"l":88499.3845396209,"c":89647.9229593882,"v":316270.2583974063,"t":1720764000}
+{"o":89647.9229593882,"h":89932.4490102476,"l":88517.1244659335,"c":89103.9082174947,"v":315978.1845642803,"t":1720767600}
+{"o":89103.9082174947,"h":89362.7598433706,"l":88787.4046184734,"c":89330.2003020837,"v":327596.2905157259,"t":1720771200}
+{"o":89330.2003020837,"h":90031.6623599857,"l":88333.4733481317,"c":89198.3861646109,"v":322207.3411233291,"t":1720774800}
+{"o":89198.3861646109,"h":89814.8111768697,"l":88770.9481818252,"c":89778.8239506109,"v":331511.694057518,"t":1720778400}
+{"o":89778.8239506109,"h":89989.3619643616,"l":89538.4996895358,"c":89857.0809658688,"v":292965.0005815951,"t":1720782000}
+{"o":89857.0809658688,"h":91029.1727777852,"l":89423.032301608,"c":90287.7695961532,"v":442141.3095462506,"t":1720785600}
+{"o":90287.7695961532,"h":91931.4192567629,"l":90190.086588158,"c":91587.537110229,"v":481197.4168581703,"t":1720789200}
+{"o":91587.537110229,"h":91860.2897035295,"l":89331.3563716477,"c":89443.567412618,"v":470151.2840310354,"t":1720792800}
+{"o":89443.567412618,"h":90421.6345308425,"l":89399.8649333599,"c":90043.8985613011,"v":465314.62933915,"t":1720796400}
+{"o":90043.8985613011,"h":90451.8688440923,"l":88799.6916004192,"c":89708.5239973747,"v":373717.2056858873,"t":1720800000}
+{"o":89708.5239973747,"h":90274.3320034455,"l":88920.4147581314,"c":89591.140252508,"v":405635.6352824556,"t":1720803600}
+{"o":89591.140252508,"h":90639.1853702817,"l":89210.0723313934,"c":90217.8250299302,"v":557041.3578026282,"t":1720807200}
+{"o":90217.8250299302,"h":90361.9594318709,"l":89250.9939840512,"c":89320.8013404887,"v":501125.1766192276,"t":1720810800}
+{"o":89320.8013404887,"h":89397.3047503253,"l":88127.999455528,"c":89023.2571328189,"v":417951.0372513678,"t":1720814400}
+{"o":89023.2571328189,"h":89767.726344077,"l":88679.2743942753,"c":89674.0038698389,"v":367082.1758355548,"t":1720818000}
+{"o":89674.0038698389,"h":90051.6722040097,"l":89521.6813491151,"c":90051.6722040097,"v":289633.8642782128,"t":1720821600}
+{"o":90051.6722040097,"h":90521.9665579244,"l":89865.3869579546,"c":90460.760177598,"v":298949.1145233408,"t":1720825200}
+{"o":90460.760177598,"h":90509.3879570633,"l":88795.9644985869,"c":89304.2695369684,"v":332414.4468712399,"t":1720828800}
+{"o":89304.2695369684,"h":89843.1661532624,"l":89184.5358297454,"c":89317.5778976846,"v":300329.2566137347,"t":1720832400}
+{"o":89317.5778976846,"h":89383.4184080649,"l":88707.5981726101,"c":89189.2233284906,"v":242527.0318058105,"t":1720836000}
+{"o":89189.2233284906,"h":89359.3294559723,"l":88987.8999754139,"c":89023.4314509593,"v":265637.8598647113,"t":1720839600}
+{"o":89023.4314509593,"h":89517.2540275014,"l":88542.1465447737,"c":89047.9908088948,"v":283818.9223297379,"t":1720843200}
+{"o":89047.9908088948,"h":89709.1908711685,"l":88906.9438664871,"c":89709.1908711685,"v":294706.668061144,"t":1720846800}
+{"o":89709.1908711685,"h":89898.5490934249,"l":89404.8427366968,"c":89538.7571909637,"v":295041.9977639352,"t":1720850400}
+{"o":89538.7571909637,"h":89836.4426932901,"l":89343.8171422307,"c":89789.6012476452,"v":273923.7153595199,"t":1720854000}
+{"o":89789.6012476452,"h":89966.9938043458,"l":89252.1254563773,"c":89303.0864565487,"v":286257.8373889375,"t":1720857600}
+{"o":89303.0864565487,"h":90627.8144196052,"l":88642.2265499977,"c":90018.0222772641,"v":380345.4376556767,"t":1720861200}
+{"o":90018.0222772641,"h":90398.3291804882,"l":89146.5727954614,"c":89692.64070286,"v":385374.2685988417,"t":1720864800}
+{"o":89692.64070286,"h":89937.1298901178,"l":89417.5276915003,"c":89892.9648365378,"v":269786.4598555486,"t":1720868400}
+{"o":89892.9648365378,"h":90172.09076976,"l":89632.4558339144,"c":89965.4011580732,"v":299162.3885087532,"t":1720872000}
+{"o":89965.4011580732,"h":90121.7371430922,"l":89605.6875219923,"c":89898.602329769,"v":464531.6303176424,"t":1720875600}
+{"o":89898.602329769,"h":89903.7593561414,"l":89340.9194470422,"c":89792.7884769923,"v":325851.882195506,"t":1720879200}
+{"o":89792.7884769923,"h":90151.3901469378,"l":89094.011447402,"c":89654.1698849624,"v":323846.5193242672,"t":1720882800}
+{"o":89654.1698849624,"h":89926.5763202734,"l":88948.9415175155,"c":89167.5579700802,"v":432032.8840018091,"t":1720886400}
+{"o":89167.5579700802,"h":89815.1252511625,"l":88965.5539155949,"c":89693.5432896941,"v":446292.7465814211,"t":1720890000}
+{"o":89693.5432896941,"h":89842.8185811781,"l":89392.5358059676,"c":89509.8228120661,"v":308103.0410603503,"t":1720893600}
+{"o":89509.8228120661,"h":89886.1692872191,"l":89489.8708182888,"c":89791.8855510847,"v":362875.2773827398,"t":1720897200}
+{"o":89791.8855510847,"h":90028.9984230657,"l":89699.620045314,"c":89772.2033445407,"v":404515.7710825208,"t":1720900800}
+{"o":89772.2033445407,"h":90052.882572304,"l":89399.0245051055,"c":89921.2417002208,"v":362562.204919482,"t":1720904400}
+{"o":89921.2417002208,"h":91190.1590798123,"l":89210.6566490592,"c":91142.4683052351,"v":572550.981166507,"t":1720908000}
+{"o":91142.4683052351,"h":92148.7986575274,"l":88136.6073656302,"c":88847.4013444273,"v":715800.3092422398,"t":1720911600}
+{"o":88847.4013444273,"h":90877.6786939987,"l":87936.4781281744,"c":89838.3540078728,"v":522328.0621005843,"t":1720915200}
+{"o":89838.3540078728,"h":90001.6522029063,"l":88432.8367335768,"c":89216.2674203056,"v":527905.2273014511,"t":1720918800}
+{"o":89216.2674203056,"h":89501.2861603878,"l":88057.5771828724,"c":88473.0942131796,"v":430858.160191827,"t":1720922400}
+{"o":88473.0942131796,"h":89965.8387135401,"l":88437.3628362717,"c":89577.7001517636,"v":339775.6728077119,"t":1720926000}
+{"o":89577.7001517636,"h":90903.2226052337,"l":89065.6213823769,"c":89767.7207490227,"v":411323.2664318603,"t":1720929600}
+{"o":89767.7207490227,"h":90371.2968278352,"l":89283.8391510926,"c":90128.3113160218,"v":495864.0831183546,"t":1720933200}
+{"o":90128.3113160218,"h":90354.7478068572,"l":89389.4450545767,"c":89464.1416865018,"v":370328.4841020869,"t":1720936800}
+{"o":89464.1416865018,"h":89894.8555885517,"l":88687.5185573218,"c":88970.2281115832,"v":329082.6713437625,"t":1720940400}
+{"o":88970.2281115832,"h":89478.6237331098,"l":88929.1860525939,"c":89310.8862142025,"v":360828.8563256355,"t":1720944000}
+{"o":89310.8862142025,"h":90618.572309312,"l":88565.2180924001,"c":89498.357050774,"v":461242.1344625698,"t":1720947600}
+{"o":89498.357050774,"h":90447.1296335356,"l":88546.375855463,"c":89423.4358727347,"v":384872.8424852718,"t":1720951200}
+{"o":89423.4358727347,"h":89761.4701044452,"l":89212.2052844852,"c":89290.8091873853,"v":428458.6770938764,"t":1720954800}
+{"o":89290.8091873853,"h":90331.9485079598,"l":88562.6389844014,"c":89607.2838855868,"v":379244.3762534572,"t":1720958400}
+{"o":89607.2838855868,"h":90137.4260690493,"l":89580.8945218502,"c":89904.5636441525,"v":459894.0211440224,"t":1720962000}
+{"o":89904.5636441525,"h":90332.1805732428,"l":89304.9216485333,"c":90241.1092733969,"v":465815.6961830557,"t":1720965600}
+{"o":90241.1092733969,"h":90921.3608488902,"l":90035.4635902419,"c":90811.3327107018,"v":549241.5869580362,"t":1720969200}
+{"o":90811.3327107018,"h":90847.8822874622,"l":90313.2318686823,"c":90555.2070814419,"v":438280.4650724581,"t":1720972800}
+{"o":90555.2070814419,"h":90643.2609685856,"l":90069.8848188792,"c":90333.0887488688,"v":432556.0489303783,"t":1720976400}
+{"o":90333.0887488688,"h":90401.9483358267,"l":90131.8653370462,"c":90312.7864371809,"v":418842.5055538478,"t":1720980000}
+{"o":90312.7864371809,"h":90447.5112263995,"l":90039.381318298,"c":90420.6411592537,"v":324775.1506985594,"t":1720983600}
+{"o":90420.6411592537,"h":91086.1719266843,"l":90316.9546118733,"c":90648.426130593,"v":336363.6731644846,"t":1720987200}
+{"o":90648.426130593,"h":92284.2570478459,"l":90554.6705690045,"c":92221.5399552793,"v":441389.8778969836,"t":1720990800}
+{"o":92221.5399552793,"h":92321.1819839253,"l":88913.5294572645,"c":89275.3593455665,"v":462640.5336586063,"t":1720994400}
+{"o":89275.3593455665,"h":90093.8108842608,"l":89170.5274198268,"c":89544.0074652972,"v":392919.3988252489,"t":1720998000}
+{"o":89544.0074652972,"h":91451.1249298996,"l":89155.4251965008,"c":91158.8692313598,"v":465310.1628106236,"t":1721001600}
+{"o":91158.8692313598,"h":91834.3314898954,"l":89227.2629823998,"c":89843.243861733,"v":434481.4851178108,"t":1721005200}
+{"o":89843.243861733,"h":90584.4718557609,"l":88582.522357477,"c":89409.4296402905,"v":408511.5220850468,"t":1721008800}
+{"o":89409.4296402905,"h":89957.1714697303,"l":88766.7260055324,"c":89601.0937047578,"v":370775.0310991541,"t":1721012400}
+{"o":89601.0937047578,"h":90275.1883188316,"l":89005.4936936887,"c":89746.7239527789,"v":376714.109688707,"t":1721016000}
+{"o":89746.7239527789,"h":89908.1030282505,"l":89135.7056340785,"c":89432.2733476798,"v":376021.7480286981,"t":1721019600}
+{"o":89432.2733476798,"h":90501.4064639751,"l":88840.9992783473,"c":89647.6876003891,"v":411817.8562263376,"t":1721023200}
+{"o":89647.6876003891,"h":90245.0729101772,"l":89296.9665799671,"c":89442.2447415941,"v":453053.6004221408,"t":1721026800}
+{"o":89442.2447415941,"h":89916.1383752751,"l":89033.5186496172,"c":89164.4067276291,"v":444879.5811994719,"t":1721030400}
+{"o":89164.4067276291,"h":90019.5927442151,"l":88686.9828847714,"c":89617.8030399015,"v":428029.5914127058,"t":1721034000}
+{"o":89617.8030399015,"h":92210.4379337277,"l":89058.997484963,"c":91370.5375823553,"v":367758.8712913395,"t":1721037600}
+{"o":91370.5375823553,"h":91778.6064840145,"l":91161.2110740392,"c":91528.8521468046,"v":362046.676669135,"t":1721041200}
+{"o":36822.9492886063,"h":37313.2794352422,"l":36718.1807969382,"c":36822.9492886063,"v":312494.312934056,"t":1713844800}
+{"o":36822.9492886063,"h":37177.2465594597,"l":36628.9281450727,"c":36901.2974182962,"v":303817.8751868127,"t":1713848400}
+{"o":36901.2974182962,"h":37017.5531489817,"l":36479.588890946,"c":36608.8315671447,"v":296381.3269971265,"t":1713852000}
+{"o":36608.8315671447,"h":36705.9492557879,"l":36268.3777291605,"c":36424.3694575755,"v":303877.0058149913,"t":1713855600}
+{"o":36424.3694575755,"h":37269.5566471221,"l":36288.6115706209,"c":36971.3579969843,"v":322383.9291908531,"t":1713859200}
+{"o":36971.3579969843,"h":37425.3004343193,"l":36749.5248859447,"c":37223.0301885347,"v":280708.8859274877,"t":1713862800}
+{"o":37223.0301885347,"h":37640.950173573,"l":36703.2682683667,"c":37137.1790285637,"v":258907.2087385372,"t":1713866400}
+{"o":37137.1790285637,"h":37391.064060676,"l":36744.1383119329,"c":37111.4681463227,"v":323953.2565861609,"t":1713870000}
+{"o":37111.4681463227,"h":37341.5652389358,"l":36990.1875225283,"c":37281.9114181592,"v":396729.3899757725,"t":1713873600}
+{"o":37281.9114181592,"h":37704.2160947076,"l":36937.5528752494,"c":37514.1140032643,"v":476516.7865815518,"t":1713877200}
+{"o":37514.1140032643,"h":38070.2414141878,"l":36521.1652363661,"c":37173.4213655827,"v":585741.3756162369,"t":1713880800}
+{"o":37173.4213655827,"h":37675.3563764355,"l":36627.33744488,"c":37224.040400861,"v":617954.0017064428,"t":1713884400}
+{"o":37224.040400861,"h":37582.3605181955,"l":36891.7278022241,"c":37172.3496945106,"v":506651.2275872825,"t":1713888000}
+{"o":37172.3496945106,"h":37757.7152426114,"l":36931.9695279222,"c":37334.4594646296,"v":480988.5096347627,"t":1713891600}
+{"o":37334.4594646296,"h":37682.9450705209,"l":36991.4083816998,"c":37268.1089803534,"v":491372.108402933,"t":1713895200}
+{"o":37268.1089803534,"h":37593.7334983866,"l":36816.822875223,"c":37174.2382896354,"v":416885.9413217828,"t":1713898800}
+{"o":37174.2382896354,"h":37828.5560339269,"l":36729.3542214661,"c":37355.7381483036,"v":460593.1176486678,"t":1713902400}
+{"o":37355.7381483036,"h":37601.252184766,"l":37086.854210871,"c":37239.347136911,"v":438468.0286518475,"t":1713906000}
+{"o":37239.347136911,"h":37378.239655907,"l":36697.1465835536,"c":36835.1997298463,"v":398545.2136766309,"t":1713909600}
+{"o":36835.1997298463,"h":36868.0695929681,"l":36644.0921888117,"c":36698.7447792049,"v":406244.8048252595,"t":1713913200}
+{"o":36698.7447792049,"h":37713.4445554612,"l":36619.6825724704,"c":37354.3936364468,"v":526095.0701839073,"t":1713916800}
+{"o":37354.3936364468,"h":37918.0216053681,"l":36816.6335810851,"c":37128.7756054315,"v":490782.1074015835,"t":1713920400}
+{"o":37128.7756054315,"h":38034.887474692,"l":36508.2820280414,"c":37465.6956460635,"v":457677.3506804805,"t":1713924000}
+{"o":37465.6956460635,"h":37820.6506797364,"l":37261.0868390311,"c":37480.4438399465,"v":336570.1220860186,"t":1713927600}
+{"o":37480.4438399465,"h":38125.8715830929,"l":36838.0452051039,"c":37741.0040131445,"v":460904.5101160894,"t":1713931200}
+{"o":37741.0040131445,"h":37914.0576991423,"l":37042.8077738209,"c":37126.8590898632,"v":421063.5804620817,"t":1713934800}
+{"o":37126.8590898632,"h":37652.0604505539,"l":36883.4767319674,"c":37481.916690228,"v":420826.1191206517,"t":1713938400}
+{"o":37481.916690228,"h":37652.5483157225,"l":36842.4541668821,"c":36911.3583183123,"v":319011.4462304103,"t":1713942000}
+{"o":36911.3583183123,"h":37241.7206770684,"l":36646.9303814422,"c":36898.0451794584,"v":333355.503423795,"t":1713945600}
+{"o":36898.0451794584,"h":37390.4546901475,"l":36702.4389393986,"c":37333.3863522882,"v":316451.4349914287,"t":1713949200}
+{"o":37333.3863522882,"h":37538.271295653,"l":36763.7196817257,"c":37271.8206225375,"v":318655.7516947863,"t":1713952800}
+{"o":37271.8206225375,"h":37706.1669452639,"l":36940.3042894844,"c":37440.2761372597,"v":364146.7355393234,"t":1713956400}
+{"o":37440.2761372597,"h":37554.8886370092,"l":36919.3468553586,"c":37087.4717032039,"v":430625.1810833051,"t":1713960000}
+{"o":37087.4717032039,"h":37821.9202732129,"l":36428.6467149805,"c":37361.2125591057,"v":563572.8668081305,"t":1713963600}
+{"o":37361.2125591057,"h":38253.1175066279,"l":36270.4577111787,"c":37671.8678427982,"v":1004725.7168313626,"t":1713967200}
+{"o":37671.8678427982,"h":37735.2512799809,"l":36477.5297433633,"c":36755.4656526447,"v":1136277.3825815651,"t":1713970800}
+{"o":36755.4656526447,"h":37080.9331809133,"l":36527.1109196335,"c":36830.5647687673,"v":769359.9068212159,"t":1713974400}
+{"o":36830.5647687673,"h":37921.2759885892,"l":36564.1963703082,"c":36841.2778236919,"v":475847.4839599354,"t":1713978000}
+{"o":36841.2778236919,"h":38206.1106438799,"l":35792.8654979027,"c":37210.9302570312,"v":505428.1113198026,"t":1713981600}
+{"o":37210.9302570312,"h":37884.0986562899,"l":36516.7447240073,"c":37103.3403369182,"v":633056.3788631925,"t":1713985200}
+{"o":37103.3403369182,"h":37549.5001645377,"l":36659.0679467247,"c":37102.5446648012,"v":506150.505276756,"t":1713988800}
+{"o":37102.5446648012,"h":37421.3629166808,"l":36915.2935007447,"c":37349.5268554597,"v":387584.2394433666,"t":1713992400}
+{"o":37349.5268554597,"h":37984.2635987049,"l":36505.4886959829,"c":37206.7946996205,"v":420466.6403721416,"t":1713996000}
+{"o":37206.7946996205,"h":37524.2503470598,"l":36687.877801043,"c":37444.8413526195,"v":462187.7717592983,"t":1713999600}
+{"o":37444.8413526195,"h":37891.1327314143,"l":36903.1481959201,"c":37206.1716931494,"v":378589.2958672276,"t":1714003200}
+{"o":37206.1716931494,"h":37718.4084873339,"l":36499.9244315686,"c":36882.7685586953,"v":379071.507693904,"t":1714006800}
+{"o":36882.7685586953,"h":37503.6856062159,"l":36571.8517875143,"c":37320.3666077771,"v":453017.1136738055,"t":1714010400}
+{"o":37320.3666077771,"h":37779.1506988376,"l":37045.4845470298,"c":37441.5810596468,"v":362264.702956559,"t":1714014000}
+{"o":37441.5810596468,"h":37911.8090893402,"l":36575.6926386127,"c":37226.8819773426,"v":404874.5926807419,"t":1714017600}
+{"o":37226.8819773426,"h":37573.9949766991,"l":36926.8430698932,"c":37419.0503201524,"v":279489.8600690853,"t":1714021200}
+{"o":37419.0503201524,"h":37770.5844735992,"l":36934.2102024054,"c":37026.1011992842,"v":413892.7040117689,"t":1714024800}
+{"o":37026.1011992842,"h":37692.0484106108,"l":36578.5496039331,"c":37261.2985351475,"v":325000.8465470226,"t":1714028400}
+{"o":37261.2985351475,"h":37884.995664071,"l":36427.662701297,"c":37505.3430092527,"v":425060.7182032147,"t":1714032000}
+{"o":37505.3430092527,"h":37505.3430092527,"l":36974.8241877106,"c":36974.8241877106,"v":665.73848068,"t":1714035600}
+{"o":36974.8241877106,"h":36974.8241877106,"l":36974.8241877106,"c":36974.8241877106,"v":2447.95304219,"t":1714039200}
+{"o":36974.8241877106,"h":37937.1701018913,"l":36974.8241877106,"c":37442.6544956314,"v":171.859,"t":1714042800}
+{"o":37442.6544956314,"h":38080.6184946369,"l":37272.5007428354,"c":38080.6184946369,"v":74.52993797,"t":1714046400}
+{"o":38080.6184946369,"h":38080.6184946369,"l":37816.7587721356,"c":37890.4789475647,"v":262.22210971,"t":1714050000}
+{"o":37890.4789475647,"h":37890.4789475647,"l":37124.1963447802,"c":37538.8833289356,"v":1669.74291287,"t":1714053600}
+{"o":37538.8833289356,"h":37538.8833289356,"l":36696.521719174,"c":36750.741450947,"v":3508.34360905,"t":1714057200}
+{"o":36750.741450947,"h":37027.8982797054,"l":36490.0805894264,"c":36490.0805894264,"v":6777.88136956,"t":1714060800}
+{"o":36490.0805894264,"h":36844.1215466488,"l":36490.0805894264,"c":36844.1215466488,"v":2181.2279191,"t":1714064400}
+{"o":36844.1215466488,"h":36844.1215466488,"l":36536.4783834799,"c":36670.9046845692,"v":1655.85208545,"t":1714068000}
+{"o":36670.9046845692,"h":37095.5617913617,"l":36670.9046845692,"c":36892.3287753949,"v":1659.65234731,"t":1714071600}
+{"o":36892.3287753949,"h":37125.5114773519,"l":36729.6391801773,"c":37104.6116103858,"v":217.15416673,"t":1714075200}
+{"o":37104.6116103858,"h":37104.6116103858,"l":36868.1904680888,"c":36868.1904680888,"v":233.06978683,"t":1714078800}
+{"o":36868.1904680888,"h":37457.9275724111,"l":36868.1904680888,"c":37457.9275724111,"v":447.04928276,"t":1714082400}
+{"o":37457.9275724111,"h":37574.5488763202,"l":37457.9275724111,"c":37574.5488763202,"v":716.83600989,"t":1714086000}
+{"o":37574.5488763202,"h":38297.1459125321,"l":37574.5488763202,"c":38297.1459125321,"v":1205.29920082,"t":1714089600}
+{"o":38297.1459125321,"h":38585.0196992926,"l":37838.0734304058,"c":37838.0734304058,"v":1174.78379187,"t":1714093200}
+{"o":37838.0734304058,"h":38147.0500596093,"l":37099.9578587906,"c":37591.0662931076,"v":452255.5834153345,"t":1714096800}
+{"o":37591.0662931076,"h":37678.0187935939,"l":37585.5416575423,"c":37678.0187935939,"v":418.095,"t":1714100400}
+{"o":37678.0187935939,"h":37678.0187935939,"l":37443.9490662337,"c":37675.5990373593,"v":1690.75937688,"t":1714104000}
+{"o":37675.5990373593,"h":37675.5990373593,"l":37324.9582849026,"c":37324.9582849026,"v":1086.39466154,"t":1714107600}
+{"o":37324.9582849026,"h":37503.5665320676,"l":37324.9582849026,"c":37503.5665320676,"v":678.34592356,"t":1714111200}
+{"o":37503.5665320676,"h":37599.0329920599,"l":37503.5665320676,"c":37599.0329920599,"v":13.793,"t":1714114800}
+{"o":37599.0329920599,"h":37599.0329920599,"l":37212.7394476473,"c":37250.4702330598,"v":77.15086808,"t":1714118400}
+{"o":37250.4702330598,"h":37402.1119739126,"l":37147.0207994421,"c":37161.7760888863,"v":185.25484706,"t":1714122000}
+{"o":37161.7760888863,"h":37161.7760888863,"l":37161.7760888863,"c":37161.7760888863,"v":470.8311996,"t":1714125600}
+{"o":37161.7760888863,"h":37653.0402983687,"l":36658.951269304,"c":37363.2658098456,"v":340611.0052128735,"t":1714129200}
+{"o":37363.2658098456,"h":37667.0978245419,"l":37011.32473778,"c":37278.8277256651,"v":438262.8032520072,"t":1714132800}
+{"o":37278.8277256651,"h":37707.5690317699,"l":36444.0223997706,"c":37275.8355342522,"v":576375.4525478893,"t":1714136400}
+{"o":37275.8355342522,"h":37964.0230079457,"l":36528.5277106937,"c":37200.0216243783,"v":569649.1008184903,"t":1714140000}
+{"o":37200.0216243783,"h":37338.4790855928,"l":36823.7965742929,"c":36996.9553843931,"v":594310.6037655679,"t":1714143600}
+{"o":36996.9553843931,"h":37359.8898390042,"l":36755.7708461412,"c":36953.2518854633,"v":434653.4695280562,"t":1714147200}
+{"o":36953.2518854633,"h":37356.2672287945,"l":36930.4139865331,"c":37280.2278671719,"v":435413.1123550754,"t":1714150800}
+{"o":37280.2278671719,"h":37473.9134235913,"l":36937.9458751138,"c":37213.1504596556,"v":421301.774528067,"t":1714154400}
+{"o":37213.1504596556,"h":37247.3968009566,"l":36835.2984527463,"c":36835.2984527463,"v":453770.3413724577,"t":1714158000}
+{"o":36835.2984527463,"h":37208.2122824935,"l":36712.4621788791,"c":36950.4853499447,"v":368064.5762290676,"t":1714161600}
+{"o":36950.4853499447,"h":37398.9462849429,"l":36632.125150408,"c":37214.7983876952,"v":314123.253472189,"t":1714165200}
+{"o":37214.7983876952,"h":37253.5285650574,"l":36203.504807347,"c":36337.7526064929,"v":494991.9559694025,"t":1714168800}
+{"o":36337.7526064929,"h":36532.9498197386,"l":36019.2492970187,"c":36315.9779283105,"v":510505.9718557947,"t":1714172400}
+{"o":36315.9779283105,"h":37843.115881263,"l":35550.3083281211,"c":37165.1743841146,"v":605685.5022972911,"t":1714176000}
+{"o":37165.1743841146,"h":37620.5688063204,"l":35682.6566451804,"c":36880.8216371957,"v":744190.4751847814,"t":1714179600}
+{"o":36880.8216371957,"h":37436.0755733634,"l":36721.3440261021,"c":36941.6949600704,"v":392756.7406295208,"t":1714183200}
+{"o":36941.6949600704,"h":37468.2619074589,"l":36845.9788103039,"c":37279.4484321512,"v":336185.0636766378,"t":1714186800}
+{"o":37279.4484321512,"h":37535.1778019796,"l":37080.0394783833,"c":37304.3097090881,"v":326872.6043652624,"t":1714190400}
+{"o":37304.3097090881,"h":37518.4180901159,"l":36903.5537236596,"c":37238.053754508,"v":318895.662309933,"t":1714194000}
+{"o":37238.053754508,"h":37447.284533449,"l":37003.3708073333,"c":37177.3475899254,"v":329788.5434155059,"t":1714197600}
+{"o":37177.3475899254,"h":37436.5239586947,"l":36902.67746141,"c":36970.0854530284,"v":312621.274179651,"t":1714201200}
+{"o":36970.0854530284,"h":37441.0567978953,"l":36830.2040009058,"c":37167.9212557929,"v":258878.6520508506,"t":1714204800}
+{"o":37167.9212557929,"h":37377.4904300389,"l":37069.3064481632,"c":37189.4753798326,"v":277969.9515292651,"t":1714208400}
+{"o":37189.4753798326,"h":37293.3584616481,"l":37016.8439202684,"c":37088.7177535909,"v":317583.2038286683,"t":1714212000}
+{"o":37088.7177535909,"h":37493.0497263028,"l":36699.7546230834,"c":37020.781082721,"v":381328.1072204228,"t":1714215600}
+{"o":37020.781082721,"h":37518.5945852874,"l":36662.7814874226,"c":37103.0730650677,"v":378500.8642235592,"t":1714219200}
+{"o":37103.0730650677,"h":38000.7529750884,"l":36539.9737625589,"c":37056.2036727991,"v":357359.1147229908,"t":1714222800}
+{"o":37056.2036727991,"h":37745.0764958123,"l":36704.5801167374,"c":37297.7480847911,"v":387405.6586316804,"t":1714226400}
+{"o":37297.7480847911,"h":37492.1118986408,"l":36713.8924166473,"c":37141.4979659172,"v":385743.1454861152,"t":1714230000}
+{"o":37141.4979659172,"h":37451.675938945,"l":36769.9113198718,"c":36981.5598508019,"v":359237.9800427768,"t":1714233600}
+{"o":36981.5598508019,"h":38100.1982761547,"l":36131.8916279555,"c":37117.9510255923,"v":414380.7433281915,"t":1714237200}
+{"o":37117.9510255923,"h":37693.7349475114,"l":36447.3687460568,"c":37361.3494407586,"v":464663.1133755957,"t":1714240800}
+{"o":37361.3494407586,"h":37647.2349019393,"l":36898.8122892953,"c":37417.3007870045,"v":281596.9824545392,"t":1714244400}
+{"o":37417.3007870045,"h":37655.2501937771,"l":36582.9876101518,"c":36986.1854199427,"v":286589.8120949581,"t":1714248000}
+{"o":36986.1854199427,"h":37341.197600413,"l":36662.6670293088,"c":37081.5235986471,"v":272753.0021636431,"t":1714251600}
+{"o":37081.5235986471,"h":37404.3656438728,"l":36932.8335527404,"c":37311.4937003694,"v":274631.3346573066,"t":1714255200}
+{"o":37311.4937003694,"h":37665.0954275207,"l":36937.1213910707,"c":37138.5184059007,"v":274606.6785503349,"t":1714258800}
+{"o":37138.5184059007,"h":37362.2644135769,"l":36868.990211569,"c":37221.2890103051,"v":300582.8197680037,"t":1714262400}
+{"o":37221.2890103051,"h":37603.1637673369,"l":37080.3951937505,"c":37544.1739830026,"v":279750.1570697902,"t":1714266000}
+{"o":37544.1739830026,"h":38447.3947701009,"l":36702.6476324067,"c":37099.9767382285,"v":398804.5536049353,"t":1714269600}
+{"o":37099.9767382285,"h":37288.0982327453,"l":36877.0346773351,"c":37032.1110111342,"v":345876.0019544784,"t":1714273200}
+{"o":37032.1110111342,"h":37260.7273615419,"l":36679.6041958595,"c":36994.1590049351,"v":252095.5638791799,"t":1714276800}
+{"o":36994.1590049351,"h":37357.1090815771,"l":36633.8741582647,"c":36982.385878363,"v":367254.5635347785,"t":1714280400}
+{"o":36982.385878363,"h":37401.359145864,"l":36842.1079657854,"c":37350.8599939148,"v":255921.8368350926,"t":1714284000}
+{"o":37350.8599939148,"h":37508.743648162,"l":37199.7567994443,"c":37260.6960380923,"v":272546.2955430678,"t":1714287600}
+{"o":37260.6960380923,"h":37480.2803213067,"l":36880.6205356483,"c":37106.639129881,"v":297465.8628070836,"t":1714291200}
+{"o":37106.639129881,"h":37275.6365323136,"l":36951.8527085063,"c":37038.9936592624,"v":402124.7165408551,"t":1714294800}
+{"o":37038.9936592624,"h":37288.2532149985,"l":36761.2287531661,"c":37170.9241838196,"v":291145.2062770055,"t":1714298400}
+{"o":37170.9241838196,"h":37461.7716003066,"l":36809.0467181764,"c":37100.9117927308,"v":273191.3334072767,"t":1714302000}
+{"o":37100.9117927308,"h":37287.2547426676,"l":37033.7260618287,"c":37239.0104791739,"v":262821.7095021085,"t":1714305600}
+{"o":37239.0104791739,"h":37554.8504187776,"l":36614.4010627689,"c":37039.8077995828,"v":300278.1869500582,"t":1714309200}
+{"o":37039.8077995828,"h":37389.6643314424,"l":36789.5873760537,"c":37041.9549571607,"v":376358.4587155574,"t":1714312800}
+{"o":37041.9549571607,"h":37329.4590766896,"l":36839.4805287631,"c":37095.5296165991,"v":372263.411560921,"t":1714316400}
+{"o":37095.5296165991,"h":37344.2886952568,"l":37055.3125416496,"c":37222.2581670035,"v":372747.3835572156,"t":1714320000}
+{"o":37222.2581670035,"h":37386.9599191713,"l":37117.4071768955,"c":37376.3544741217,"v":303296.5760293212,"t":1714323600}
+{"o":37376.3544741217,"h":37626.3034850025,"l":37234.0266532967,"c":37585.516964992,"v":332936.3721642818,"t":1714327200}
+{"o":37585.516964992,"h":37625.3207721888,"l":36681.4791614668,"c":37091.8478309178,"v":319572.4789362359,"t":1714330800}
+{"o":37091.8478309178,"h":37147.8799143723,"l":36773.9789476643,"c":36986.3263311767,"v":286141.0907265401,"t":1714334400}
+{"o":36986.3263311767,"h":37065.9177895022,"l":36827.9358476637,"c":36861.7501160157,"v":294781.772918627,"t":1714338000}
+{"o":36861.7501160157,"h":37747.3180928968,"l":36081.8765963231,"c":37042.0337859224,"v":395504.5120243416,"t":1714341600}
+{"o":37042.0337859224,"h":37358.0646605571,"l":36500.5094994065,"c":37075.6733896929,"v":382845.261557417,"t":1714345200}
+{"o":37075.6733896929,"h":37896.3627852082,"l":36924.0023246075,"c":37741.7678952941,"v":380763.1814453778,"t":1714348800}
+{"o":37741.7678952941,"h":37905.8137506062,"l":37529.0613621506,"c":37803.3570764966,"v":644008.3897865817,"t":1714352400}
+{"o":37803.3570764966,"h":38473.3589172495,"l":37054.5167846444,"c":37792.1303657379,"v":597445.8894483106,"t":1714356000}
+{"o":37792.1303657379,"h":38034.5791164862,"l":37339.0207133111,"c":37412.6308961499,"v":453091.7031476182,"t":1714359600}
+{"o":37412.6308961499,"h":37954.7687294867,"l":37090.7014095756,"c":37580.8515728656,"v":455186.9658860646,"t":1714363200}
+{"o":37580.8515728656,"h":38011.9658356093,"l":37229.7875388116,"c":37570.2223743037,"v":302352.9050135968,"t":1714366800}
+{"o":37570.2223743037,"h":37856.9801404674,"l":36855.7521224931,"c":37351.0250904971,"v":393077.4908745327,"t":1714370400}
+{"o":37351.0250904971,"h":37924.0059836912,"l":37198.5812535198,"c":37797.2925722114,"v":361949.6821025995,"t":1714374000}
+{"o":37797.2925722114,"h":38028.5383394983,"l":37455.9808317461,"c":37917.5789430425,"v":304389.8497314777,"t":1714377600}
+{"o":37917.5789430425,"h":38559.3884416688,"l":37815.7821126733,"c":38218.7056139692,"v":334569.522230992,"t":1714381200}
+{"o":38218.7056139692,"h":38560.6419110604,"l":37825.8856953324,"c":37977.6793861791,"v":328788.5810724763,"t":1714384800}
+{"o":37977.6793861791,"h":38464.0318599384,"l":37691.9332606605,"c":38224.2375951239,"v":286950.1948648567,"t":1714388400}
+{"o":38224.2375951239,"h":38601.2548603059,"l":38004.343970837,"c":38587.8631151942,"v":457369.5747427269,"t":1714392000}
+{"o":38587.8631151942,"h":38983.9429839667,"l":37383.0430538685,"c":38442.5044650959,"v":513259.7194112206,"t":1714395600}
+{"o":38442.5044650959,"h":39199.4642253681,"l":37470.833791213,"c":38118.2167263774,"v":497136.6791033817,"t":1714399200}
+{"o":38118.2167263774,"h":38286.760916271,"l":37781.8736211892,"c":38033.227556055,"v":446407.7569362079,"t":1714402800}
+{"o":38033.227556055,"h":38952.1581889871,"l":37143.4751205684,"c":38097.2549881759,"v":490046.4534163657,"t":1714406400}
+{"o":38097.2549881759,"h":38753.6663336216,"l":37806.0573653498,"c":38276.43031457,"v":595970.7321497663,"t":1714410000}
+{"o":38276.43031457,"h":38299.8656476997,"l":37857.6736532278,"c":38106.7861580409,"v":478968.2079593412,"t":1714413600}
+{"o":38106.7861580409,"h":38594.7411554399,"l":37844.6641716326,"c":38320.3914879239,"v":572484.7093818618,"t":1714417200}
+{"o":38320.3914879239,"h":38539.1757102558,"l":38148.3275738103,"c":38321.113712956,"v":517192.0741816509,"t":1714420800}
+{"o":38321.113712956,"h":38436.9789465472,"l":38046.4570170505,"c":38316.5130981764,"v":354155.9336593276,"t":1714424400}
+{"o":38316.5130981764,"h":39209.1074248273,"l":37332.6162063659,"c":38194.8385610484,"v":449871.6879492207,"t":1714428000}
+{"o":38194.8385610484,"h":38516.7078523253,"l":37907.658231494,"c":38245.8540310934,"v":437751.9426758788,"t":1714431600}
+{"o":38245.8540310934,"h":38947.9088408457,"l":37530.4797636486,"c":38254.6177131654,"v":385113.5966737455,"t":1714435200}
+{"o":38254.6177131654,"h":38910.1723915007,"l":37530.8664446307,"c":38080.239438948,"v":381507.5867226537,"t":1714438800}
+{"o":38080.239438948,"h":38392.7645924506,"l":37629.2950654329,"c":38268.7405003891,"v":396335.0385047022,"t":1714442400}
+{"o":38268.7405003891,"h":38599.1448760192,"l":37981.7214246076,"c":38323.0588125522,"v":301795.0991259447,"t":1714446000}
+{"o":38323.0588125522,"h":38926.0276973252,"l":37796.1152782418,"c":38513.3053664263,"v":357258.1511969378,"t":1714449600}
+{"o":38513.3053664263,"h":38845.7164469683,"l":38174.0229171483,"c":38629.430520893,"v":325608.0789964203,"t":1714453200}
+{"o":38629.430520893,"h":38926.2680542449,"l":38193.6911085099,"c":38526.4288288512,"v":323616.2552957647,"t":1714456800}
+{"o":38526.4288288512,"h":38623.9114167918,"l":38283.0881789657,"c":38294.0075682824,"v":248334.658436988,"t":1714460400}
+{"o":38294.0075682824,"h":38444.0407570445,"l":36931.6081891428,"c":37122.4961552785,"v":507783.0729834293,"t":1714464000}
+{"o":37122.4961552785,"h":39238.4548301622,"l":36327.5356384682,"c":38760.0695307153,"v":473558.9076866484,"t":1714467600}
+{"o":38760.0695307153,"h":38949.1237215561,"l":38561.3471284684,"c":38752.4217626144,"v":328058.0427095221,"t":1714471200}
+{"o":38752.4217626144,"h":39549.0825366141,"l":38190.2336157157,"c":39140.8599371764,"v":445482.5220257145,"t":1714474800}
+{"o":39140.8599371764,"h":39594.1068553573,"l":38495.6016414102,"c":39167.1408329011,"v":667878.3396691757,"t":1714478400}
+{"o":39167.1408329011,"h":39372.0832812981,"l":38634.9918514859,"c":38752.9327313921,"v":467761.0436535918,"t":1714482000}
+{"o":38752.9327313921,"h":39890.2345573769,"l":38672.2943207595,"c":39419.0509783219,"v":628858.4280888336,"t":1714485600}
+{"o":39419.0509783219,"h":39643.1216529045,"l":38761.1212555723,"c":39097.8124919756,"v":580269.6728603654,"t":1714489200}
+{"o":39097.8124919756,"h":40258.1155491206,"l":37665.74562357,"c":38527.550884978,"v":1029596.1656846628,"t":1714492800}
+{"o":38527.550884978,"h":38704.3684814882,"l":37952.3938050991,"c":38300.4228259409,"v":636035.0581685108,"t":1714496400}
+{"o":38300.4228259409,"h":38499.8654492162,"l":37917.06013644,"c":38141.8302350719,"v":490479.2996370691,"t":1714500000}
+{"o":38141.8302350719,"h":39367.9581710983,"l":37218.2927356331,"c":38419.691852411,"v":720410.58378526,"t":1714503600}
+{"o":38419.691852411,"h":39383.1632124097,"l":38397.1294973555,"c":39063.4239824705,"v":657063.4898960931,"t":1714507200}
+{"o":39063.4239824705,"h":39565.9932346909,"l":38268.5987613374,"c":38521.0071747326,"v":482561.6628578014,"t":1714510800}
+{"o":38521.0071747326,"h":39476.9868122045,"l":38492.0645648021,"c":39043.9092337609,"v":621147.2488417669,"t":1714514400}
+{"o":39043.9092337609,"h":39188.5178807511,"l":38044.4568557445,"c":38183.9928161631,"v":349260.032948036,"t":1714518000}
+{"o":38183.9928161631,"h":39411.2422071172,"l":37527.274039036,"c":38724.3852249583,"v":432269.3632505155,"t":1714521600}
+{"o":38724.3852249583,"h":39458.7999057573,"l":37778.0196128626,"c":38534.5545908599,"v":434266.353616241,"t":1714525200}
+{"o":38534.5545908599,"h":39235.0176687978,"l":37598.7385670741,"c":38522.1258601962,"v":486073.5629045302,"t":1714528800}
+{"o":38522.1258601962,"h":38978.3634697351,"l":38043.3220590338,"c":38499.910425302,"v":375906.6625523931,"t":1714532400}
+{"o":38499.910425302,"h":38970.7190288156,"l":38342.5208365919,"c":38652.774869286,"v":324998.772212273,"t":1714536000}
+{"o":38652.774869286,"h":39194.5423010717,"l":38234.6216669545,"c":38716.7462523418,"v":328234.3625485898,"t":1714539600}
+{"o":38716.7462523418,"h":38832.3013950256,"l":37916.4002471222,"c":38031.0465765587,"v":421240.1010215094,"t":1714543200}
+{"o":38031.0465765587,"h":39748.1848923266,"l":35947.9043997434,"c":38807.8711616359,"v":983470.1183329273,"t":1714546800}
+{"o":38807.8711616359,"h":39238.499197794,"l":38207.4967891893,"c":39071.9964012412,"v":725566.9272893058,"t":1714550400}
+{"o":39071.9964012412,"h":39551.5518234046,"l":38462.0801286123,"c":38515.5293572323,"v":455152.3464369313,"t":1714554000}
+{"o":38515.5293572323,"h":39173.6212626075,"l":38373.2674443014,"c":38819.8157093514,"v":444386.1205916345,"t":1714557600}
+{"o":38819.8157093514,"h":39446.9023722326,"l":38545.9205113354,"c":39401.9713410095,"v":335281.9938560175,"t":1714561200}
+{"o":39401.9713410095,"h":40051.9550336137,"l":38104.0294332741,"c":38891.2603212146,"v":510327.0037853391,"t":1714564800}
+{"o":38891.2603212146,"h":39214.0453796758,"l":38334.4143986475,"c":38867.0306133322,"v":559922.8361344911,"t":1714568400}
+{"o":38867.0306133322,"h":39173.7070939249,"l":38508.5042468224,"c":38973.9190738122,"v":430918.8415553063,"t":1714572000}
+{"o":38973.9190738122,"h":39226.9108505096,"l":38345.7508858189,"c":39010.593788727,"v":630362.1780539193,"t":1714575600}
+{"o":39010.593788727,"h":40057.3637845375,"l":38459.2354299592,"c":39043.2559364422,"v":572640.8806812873,"t":1714579200}
+{"o":39043.2559364422,"h":40043.8612964426,"l":38348.520901642,"c":39300.7360044844,"v":661795.3418421536,"t":1714582800}
+{"o":39300.7360044844,"h":42139.5714601571,"l":36699.2219424833,"c":38882.2061813914,"v":1300273.8489589174,"t":1714586400}
+{"o":38882.2061813914,"h":40797.8689148659,"l":37361.7662985401,"c":38826.7212280961,"v":1147248.8543419212,"t":1714590000}
+{"o":38826.7212280961,"h":39869.5439832403,"l":37856.1006661082,"c":38746.9876581895,"v":1104464.2292049474,"t":1714593600}
+{"o":38746.9876581895,"h":39540.2747353249,"l":38495.8282321713,"c":39186.7292508548,"v":573636.1810881272,"t":1714597200}
+{"o":39186.7292508548,"h":39525.3772034705,"l":38956.4453392864,"c":39185.8506684891,"v":453476.8520151073,"t":1714600800}
+{"o":39185.8506684891,"h":39710.5735312787,"l":38674.0966098387,"c":39179.7632630392,"v":402365.107284517,"t":1714604400}
+{"o":39179.7632630392,"h":40227.8549848868,"l":38156.6566740878,"c":39166.7873929398,"v":466324.753738632,"t":1714608000}
+{"o":39166.7873929398,"h":39884.2343666731,"l":38455.7382752195,"c":39170.8481133037,"v":449956.6208900909,"t":1714611600}
+{"o":39170.8481133037,"h":39452.6691093465,"l":38768.2171735373,"c":39163.0743616716,"v":401264.1687454149,"t":1714615200}
+{"o":39163.0743616716,"h":39589.2251183167,"l":39111.136372384,"c":39300.6104652783,"v":417754.3727176984,"t":1714618800}
+{"o":39300.6104652783,"h":39621.3052421178,"l":39005.408024204,"c":39175.0357698957,"v":358837.1808018787,"t":1714622400}
+{"o":39175.0357698957,"h":39225.6091320843,"l":38745.8976724013,"c":39148.6253784339,"v":337725.4835277227,"t":1714626000}
+{"o":39148.6253784339,"h":39410.4899739897,"l":38932.4070223621,"c":39110.0199200575,"v":288411.8783292546,"t":1714629600}
+{"o":39110.0199200575,"h":40204.3954571157,"l":38952.1773420785,"c":39492.5313426608,"v":380011.0506244995,"t":1714633200}
+{"o":39492.5313426608,"h":40270.343649884,"l":38647.1963232175,"c":39307.0477003938,"v":332732.7812544664,"t":1714636800}
+{"o":39307.0477003938,"h":39451.5831085538,"l":39037.2556508647,"c":39393.5496178354,"v":306141.2176869152,"t":1714640400}
+{"o":39393.5496178354,"h":39925.9150340572,"l":39138.4235806341,"c":39649.0249042381,"v":443706.6144340368,"t":1714644000}
+{"o":39649.0249042381,"h":41035.5377283151,"l":37848.6040067524,"c":39080.9027523363,"v":737239.4069069278,"t":1714647600}
+{"o":39080.9027523363,"h":39483.879609812,"l":38548.1900266163,"c":38885.8737000676,"v":609911.3031814316,"t":1714651200}
+{"o":38885.8737000676,"h":39771.1412938179,"l":38448.0458468674,"c":39162.6167137459,"v":550225.4925060548,"t":1714654800}
+{"o":39162.6167137459,"h":40164.4824189691,"l":38191.7867994102,"c":39258.7516859464,"v":615826.1064128111,"t":1714658400}
+{"o":39258.7516859464,"h":40115.338327323,"l":38990.6029148151,"c":39716.9938117154,"v":723134.7254298682,"t":1714662000}
+{"o":39716.9938117154,"h":40029.4508769945,"l":39333.1730359539,"c":39411.6374963167,"v":517399.5115420643,"t":1714665600}
+{"o":39411.6374963167,"h":40250.6831192657,"l":39261.6772264182,"c":39698.9527690527,"v":519272.6762358466,"t":1714669200}
+{"o":39698.9527690527,"h":39858.9324041006,"l":39334.3568721421,"c":39381.6474841744,"v":452208.7731800802,"t":1714672800}
+{"o":39381.6474841744,"h":39496.287419799,"l":39109.8943587986,"c":39427.7576914524,"v":403397.6233072513,"t":1714676400}
+{"o":39427.7576914524,"h":39834.2668040782,"l":38713.981451226,"c":39219.8888179927,"v":460959.4422545616,"t":1714680000}
+{"o":39219.8888179927,"h":40448.6786082696,"l":39152.7959830503,"c":40012.5262710088,"v":522270.1463114295,"t":1714683600}
+{"o":40012.5262710088,"h":40621.907318115,"l":39532.6169483393,"c":39808.0596129823,"v":512476.5880383356,"t":1714687200}
+{"o":39808.0596129823,"h":39962.8132490288,"l":39424.8078605078,"c":39471.4918694455,"v":350058.141144991,"t":1714690800}
+{"o":39471.4918694455,"h":40622.2366678567,"l":39210.2229073961,"c":40243.3599589808,"v":400395.2434802645,"t":1714694400}
+{"o":40243.3599589808,"h":41229.1039204655,"l":38889.1713552563,"c":40014.2418168661,"v":485699.7601407592,"t":1714698000}
+{"o":40014.2418168661,"h":40652.0637494821,"l":39608.1057022013,"c":39778.1117699857,"v":479720.0360298718,"t":1714701600}
+{"o":39778.1117699857,"h":40497.042700398,"l":39762.0128715175,"c":40331.544910823,"v":498682.5422275321,"t":1714705200}
+{"o":40331.544910823,"h":40512.801538649,"l":39990.0384969882,"c":40072.2735282658,"v":458992.6997060739,"t":1714708800}
+{"o":40072.2735282658,"h":40318.8390512468,"l":39338.5721187167,"c":39443.5720493357,"v":374817.6689112451,"t":1714712400}
+{"o":39443.5720493357,"h":39524.9581964175,"l":39135.920597257,"c":39229.3261411442,"v":304211.1991535303,"t":1714716000}
+{"o":39229.3261411442,"h":40024.3216627623,"l":38716.4781866477,"c":39435.6744308055,"v":319997.6435488557,"t":1714719600}
+{"o":39435.6744308055,"h":40256.501354716,"l":39280.5730106322,"c":39785.405272517,"v":320446.7957609891,"t":1714723200}
+{"o":39785.405272517,"h":40285.474483416,"l":39636.4333850159,"c":40113.1616515484,"v":299749.8503782786,"t":1714726800}
+{"o":40113.1616515484,"h":40228.5839978008,"l":39146.6430652475,"c":39687.1977517231,"v":308330.381411977,"t":1714730400}
+{"o":39687.1977517231,"h":40138.8165382082,"l":39318.0074663401,"c":39974.2280383577,"v":308307.1023793949,"t":1714734000}
+{"o":39974.2280383577,"h":41644.1423845213,"l":38465.4030138703,"c":40023.9213327225,"v":695946.4074173485,"t":1714737600}
+{"o":40023.9213327225,"h":40601.3873067469,"l":39426.9029197227,"c":39917.3369270536,"v":755889.1133652554,"t":1714741200}
+{"o":39917.3369270536,"h":40181.3962066835,"l":39105.5928285607,"c":39526.514132952,"v":630261.8321933051,"t":1714744800}
+{"o":39526.514132952,"h":39674.3220605504,"l":39038.5074609901,"c":39362.8780812223,"v":460190.7521314292,"t":1714748400}
+{"o":39362.8780812223,"h":40079.6180477537,"l":39213.6678066525,"c":39516.827479004,"v":493504.4358118487,"t":1714752000}
+{"o":39516.827479004,"h":40068.1324727519,"l":39370.6023500886,"c":39988.8183628148,"v":627327.0169965916,"t":1714755600}
+{"o":39988.8183628148,"h":40261.1033561548,"l":39783.9321346359,"c":39912.9165491796,"v":389127.5845787178,"t":1714759200}
+{"o":39912.9165491796,"h":40475.5896578871,"l":39720.8010235858,"c":40469.3042876569,"v":417539.1014505498,"t":1714762800}
+{"o":40469.3042876569,"h":41104.2508442793,"l":39314.6844846285,"c":39718.6732145697,"v":498965.0933504321,"t":1714766400}
+{"o":39718.6732145697,"h":39892.4098400596,"l":39367.2214778511,"c":39535.1051906377,"v":384260.3505796412,"t":1714770000}
+{"o":39535.1051906377,"h":39764.7080380637,"l":39463.1772947978,"c":39627.2813785309,"v":363913.705139551,"t":1714773600}
+{"o":39627.2813785309,"h":40169.018701421,"l":39571.6022903556,"c":39796.4178485668,"v":465364.7850509844,"t":1714777200}
+{"o":39796.4178485668,"h":40140.6670260376,"l":39388.1164810536,"c":39616.8669195701,"v":443544.2379762914,"t":1714780800}
+{"o":39616.8669195701,"h":40248.0981403346,"l":39335.9270853269,"c":39854.9251597795,"v":419653.1424857898,"t":1714784400}
+{"o":39854.9251597795,"h":40083.9364145743,"l":39449.9308813008,"c":39968.6297319848,"v":386324.2571682443,"t":1714788000}
+{"o":39968.6297319848,"h":40295.0048950818,"l":39501.3096321755,"c":40033.9581627842,"v":328174.4511563688,"t":1714791600}
+{"o":40033.9581627842,"h":40623.420698226,"l":39548.9816996358,"c":39970.2773571869,"v":377658.4119822931,"t":1714795200}
+{"o":39970.2773571869,"h":40045.4737126694,"l":39606.0700659998,"c":39873.6595433874,"v":371071.2779672759,"t":1714798800}
+{"o":39873.6595433874,"h":39966.2717242549,"l":39499.0060244916,"c":39530.8815329936,"v":291445.3713797626,"t":1714802400}
+{"o":39530.8815329936,"h":39658.6982408577,"l":39415.5912647149,"c":39496.2378015574,"v":306176.7217458256,"t":1714806000}
+{"o":39496.2378015574,"h":40118.4972854252,"l":39453.5509928897,"c":39964.7653920213,"v":313730.1703833897,"t":1714809600}
+{"o":39964.7653920213,"h":40051.0450650316,"l":39600.9440286011,"c":39762.6452256766,"v":299069.4350295624,"t":1714813200}
+{"o":39762.6452256766,"h":40900.6829447943,"l":39595.4937654687,"c":40825.3014476416,"v":405268.9500684027,"t":1714816800}
+{"o":40825.3014476416,"h":40893.8611234579,"l":39406.9258732306,"c":39877.8163570816,"v":556742.5064016241,"t":1714820400}
+{"o":39877.8163570816,"h":40326.2756832755,"l":39614.9845139779,"c":40156.2957203546,"v":470833.6841520905,"t":1714824000}
+{"o":40156.2957203546,"h":40600.5512762894,"l":39521.113262462,"c":40082.853611075,"v":446061.7080981859,"t":1714827600}
+{"o":40082.853611075,"h":40656.6752468815,"l":39659.0549558454,"c":39874.6621270622,"v":468311.0749306729,"t":1714831200}
+{"o":39874.6621270622,"h":40353.7585597876,"l":39558.968563217,"c":40077.6927921873,"v":401917.4848006013,"t":1714834800}
+{"o":40077.6927921873,"h":40375.0034480727,"l":39698.4085960543,"c":40123.60722136,"v":417499.0338032331,"t":1714838400}
+{"o":40123.60722136,"h":40166.4951862334,"l":39706.521264445,"c":39993.9016840254,"v":468476.0872005747,"t":1714842000}
+{"o":39993.9016840254,"h":40644.5872983714,"l":39667.5127476511,"c":40160.220737107,"v":429373.0297789203,"t":1714845600}
+{"o":40160.220737107,"h":40371.6554744404,"l":40078.3436764301,"c":40329.7726496563,"v":327811.6892363299,"t":1714849200}
+{"o":40329.7726496563,"h":40460.7339850726,"l":40173.8120003867,"c":40245.5876624121,"v":354236.2936798496,"t":1714852800}
+{"o":40245.5876624121,"h":40527.9956781952,"l":39883.5955615003,"c":40147.8084053382,"v":329599.0301711498,"t":1714856400}
+{"o":40147.8084053382,"h":40441.9893718248,"l":39959.8922278585,"c":40201.5066965136,"v":284262.3791072576,"t":1714860000}
+{"o":40201.5066965136,"h":40370.2335480531,"l":40081.9370335375,"c":40153.7691772013,"v":292788.1923285868,"t":1714863600}
+{"o":40153.7691772013,"h":41041.5124068198,"l":39676.338795238,"c":40451.9148326051,"v":427229.0478893737,"t":1714867200}
+{"o":40451.9148326051,"h":40944.5260746278,"l":39905.0553404916,"c":40683.5088676518,"v":450886.2863941264,"t":1714870800}
+{"o":40683.5088676518,"h":40966.774937585,"l":40625.0049024983,"c":40662.1015571378,"v":328084.5527354429,"t":1714874400}
+{"o":40662.1015571378,"h":40731.1051296429,"l":40346.6640491259,"c":40690.8408284166,"v":287835.6182495467,"t":1714878000}
+{"o":40690.8408284166,"h":40786.9290864622,"l":40547.7297690055,"c":40723.9935989025,"v":286049.6381275433,"t":1714881600}
+{"o":40723.9935989025,"h":41091.9802170774,"l":40230.3979317822,"c":40413.3720019981,"v":426084.2900899179,"t":1714885200}
+{"o":40413.3720019981,"h":40647.9794134497,"l":40294.140348279,"c":40428.8036585327,"v":422516.5943698511,"t":1714888800}
+{"o":40428.8036585327,"h":40873.2795395908,"l":40003.970422288,"c":40369.6285326396,"v":369223.1625599678,"t":1714892400}
+{"o":40369.6285326396,"h":40801.3526940538,"l":40198.1037320164,"c":40561.8684465944,"v":365558.1285414526,"t":1714896000}
+{"o":40561.8684465944,"h":40778.2866925039,"l":40333.2627160751,"c":40696.0975879252,"v":290831.641865888,"t":1714899600}
+{"o":40696.0975879252,"h":40827.4212735836,"l":40420.3392480374,"c":40672.4342894636,"v":258190.9399871685,"t":1714903200}
+{"o":40672.4342894636,"h":40876.5492359838,"l":40546.1237854179,"c":40829.1212508166,"v":236577.3071969306,"t":1714906800}
+{"o":40829.1212508166,"h":40909.0375521967,"l":40554.5371788008,"c":40612.5314966925,"v":319476.8360548702,"t":1714910400}
+{"o":40612.5314966925,"h":41033.3419996271,"l":40448.5853797489,"c":40888.7887861058,"v":367547.3486291084,"t":1714914000}
+{"o":40888.7887861058,"h":41204.8698949808,"l":40582.1015891011,"c":41149.5490752764,"v":363148.9596290379,"t":1714917600}
+{"o":41149.5490752764,"h":41193.6618220288,"l":40607.8725074669,"c":40736.2813153116,"v":421378.1769011546,"t":1714921200}
+{"o":40736.2813153116,"h":41001.8949356194,"l":40437.3662536216,"c":40616.2061035041,"v":389583.3557462874,"t":1714924800}
+{"o":40616.2061035041,"h":41096.995580487,"l":40456.7062137234,"c":40708.1976463892,"v":424451.6256224328,"t":1714928400}
+{"o":40708.1976463892,"h":40772.0139532528,"l":40405.5965145582,"c":40510.7372358609,"v":468066.162104828,"t":1714932000}
+{"o":40510.7372358609,"h":40686.6287621388,"l":40342.287091441,"c":40485.1267614434,"v":425009.6091520548,"t":1714935600}
+{"o":40485.1267614434,"h":40494.14806483,"l":40155.4882700151,"c":40317.8622275835,"v":431124.9541561119,"t":1714939200}
+{"o":40317.8622275835,"h":40754.9055784935,"l":40110.9206417593,"c":40722.4302261055,"v":348622.0432974086,"t":1714942800}
+{"o":40722.4302261055,"h":40865.9535000401,"l":40459.2527659683,"c":40733.7046692176,"v":420557.0697962043,"t":1714946400}
+{"o":40733.7046692176,"h":41041.3631387458,"l":40540.3655960276,"c":40722.7697422958,"v":367373.8126512507,"t":1714950000}
+{"o":40722.7697422958,"h":41167.6390338446,"l":40628.634046872,"c":41085.0245972382,"v":340117.0885541415,"t":1714953600}
+{"o":41085.0245972382,"h":41399.3061682053,"l":40948.9782861101,"c":41022.0718169756,"v":458883.45572194,"t":1714957200}
+{"o":41022.0718169756,"h":41275.774451814,"l":40272.1940177591,"c":40324.1618701426,"v":393984.5241281788,"t":1714960800}
+{"o":40324.1618701426,"h":40817.6225429711,"l":40120.4517222839,"c":40745.3604852882,"v":345244.7725977123,"t":1714964400}
+{"o":40745.3604852882,"h":41331.9572813906,"l":40632.4015159261,"c":41191.7254196872,"v":366724.0709934985,"t":1714968000}
+{"o":41191.7254196872,"h":41492.3588014878,"l":41004.1513604121,"c":41407.8981182887,"v":358439.0234044139,"t":1714971600}
+{"o":41407.8981182887,"h":41998.0148996254,"l":40472.7081514035,"c":40588.6568756973,"v":380736.7277150555,"t":1714975200}
+{"o":40588.6568756973,"h":40806.3269560899,"l":40286.9338154571,"c":40551.794539177,"v":334369.5005666344,"t":1714978800}
+{"o":40551.794539177,"h":42184.2153425476,"l":38999.881154161,"c":40502.5473756181,"v":624812.1895624319,"t":1714982400}
+{"o":40502.5473756181,"h":41070.5476199528,"l":40092.921098974,"c":40599.3538958544,"v":560916.7523568112,"t":1714986000}
+{"o":40599.3538958544,"h":42032.854611974,"l":39417.8269241195,"c":40866.9246406652,"v":545914.3828620187,"t":1714989600}
+{"o":40866.9246406652,"h":41440.515896855,"l":40261.641775414,"c":40676.7668956549,"v":532148.6393963469,"t":1714993200}
+{"o":40676.7668956549,"h":41886.6570764967,"l":39481.6368977828,"c":40925.0391061893,"v":532110.7868335226,"t":1714996800}
+{"o":40925.0391061893,"h":41881.8227407057,"l":40455.8543671784,"c":41446.2805222593,"v":650113.0899887944,"t":1715000400}
+{"o":41446.2805222593,"h":42125.9896092853,"l":40203.0548347049,"c":40251.0206973244,"v":569080.959615125,"t":1715004000}
+{"o":40251.0206973244,"h":41463.4501551006,"l":39799.9558628914,"c":41286.8849754191,"v":576902.5454170466,"t":1715007600}
+{"o":41286.8849754191,"h":41369.0934754506,"l":40329.6187898528,"c":40681.6547715137,"v":467998.854712869,"t":1715011200}
+{"o":40681.6547715137,"h":41132.1156436334,"l":40225.3674302087,"c":40586.801134381,"v":535972.3486341262,"t":1715014800}
+{"o":40586.801134381,"h":41137.5686987758,"l":40534.503896949,"c":41029.4210098511,"v":509579.4636566814,"t":1715018400}
+{"o":41029.4210098511,"h":41148.1422030725,"l":40412.7754614938,"c":41043.324651523,"v":565931.7373895682,"t":1715022000}
+{"o":41043.324651523,"h":41531.0267837669,"l":40855.1518934501,"c":41338.7321428943,"v":459458.7528509038,"t":1715025600}
+{"o":41338.7321428943,"h":41682.5374211243,"l":40471.6892903942,"c":40854.1434161564,"v":402172.4802217617,"t":1715029200}
+{"o":40854.1434161564,"h":40873.2291604133,"l":40486.4258097117,"c":40601.7742844871,"v":364815.0878557929,"t":1715032800}
+{"o":40601.7742844871,"h":40601.7742844871,"l":40048.9684795689,"c":40137.5234075505,"v":346424.8445139198,"t":1715036400}
+{"o":40137.5234075505,"h":41558.0260556347,"l":39906.9412745605,"c":41259.0921295762,"v":427201.3747222261,"t":1715040000}
+{"o":41259.0921295762,"h":42658.2986354073,"l":40862.4667698262,"c":42001.6750332574,"v":497862.6341972569,"t":1715043600}
+{"o":42001.6750332574,"h":42137.620775816,"l":41497.8094661304,"c":41727.3144073772,"v":398426.8493539892,"t":1715047200}
+{"o":41727.3144073772,"h":42092.1737828212,"l":40223.0004038763,"c":41288.2094292908,"v":526407.6724289489,"t":1715050800}
+{"o":41288.2094292908,"h":41806.6282383537,"l":41072.9274195092,"c":41407.9368947335,"v":375117.2383624504,"t":1715054400}
+{"o":41407.9368947335,"h":41626.3484028641,"l":41118.8675176389,"c":41402.7152815418,"v":375575.2997115566,"t":1715058000}
+{"o":41402.7152815418,"h":41534.7709281096,"l":40902.974771697,"c":41207.7493123508,"v":345721.9757222963,"t":1715061600}
+{"o":41207.7493123508,"h":41774.7330159403,"l":41028.9266599936,"c":41481.639920835,"v":501574.3079153833,"t":1715065200}
+{"o":41481.639920835,"h":42466.3831164117,"l":41381.4278406004,"c":42313.4841859232,"v":533121.7915434522,"t":1715068800}
+{"o":42313.4841859232,"h":42591.4267078299,"l":41185.6424127787,"c":41434.9388067492,"v":375041.4667878007,"t":1715072400}
+{"o":41434.9388067492,"h":41563.6480158303,"l":41037.92473679,"c":41304.2822628195,"v":343162.5302736011,"t":1715076000}
+{"o":41304.2822628195,"h":41376.1277861236,"l":40755.0135918306,"c":40790.1957687814,"v":375526.2595364002,"t":1715079600}
+{"o":40790.1957687814,"h":41016.5002896699,"l":40598.7378445152,"c":40911.5935886033,"v":455004.3521746921,"t":1715083200}
+{"o":40911.5935886033,"h":41558.2153401836,"l":40213.2127710511,"c":40928.0284863561,"v":519163.7833568929,"t":1715086800}
+{"o":40928.0284863561,"h":42071.0028795627,"l":40631.8586860672,"c":41957.913236823,"v":547265.3941764049,"t":1715090400}
+{"o":41957.913236823,"h":42342.4750741595,"l":41292.9691848518,"c":41436.3055210682,"v":469050.8972053264,"t":1715094000}
+{"o":41436.3055210682,"h":42013.1116643702,"l":41137.1358139775,"c":41678.3872068992,"v":417348.4739622694,"t":1715097600}
+{"o":41678.3872068992,"h":41688.3074793239,"l":41030.6466018325,"c":41181.698847397,"v":404220.9737218165,"t":1715101200}
+{"o":41181.698847397,"h":41931.4061773779,"l":40483.1410335422,"c":41440.7519015923,"v":563290.4642661726,"t":1715104800}
+{"o":41440.7519015923,"h":41475.9860164519,"l":41121.6035482664,"c":41247.8180791473,"v":454371.2051866875,"t":1715108400}
+{"o":41247.8180791473,"h":41850.7238476626,"l":41149.9411963475,"c":41566.0135967164,"v":515041.4004053295,"t":1715112000}
+{"o":41566.0135967164,"h":41790.2738681711,"l":41115.8790118829,"c":41440.1566423943,"v":529203.9030004516,"t":1715115600}
+{"o":41440.1566423943,"h":41536.3374897903,"l":41071.4872397513,"c":41164.0198393748,"v":698453.710698124,"t":1715119200}
+{"o":41164.0198393748,"h":41211.9058340667,"l":40584.5420091942,"c":40626.8743024853,"v":589338.2681627488,"t":1715122800}
+{"o":40626.8743024853,"h":42341.2206472159,"l":40432.5222229732,"c":42199.9197476971,"v":609252.9020813246,"t":1715126400}
+{"o":42199.9197476971,"h":42264.4720305234,"l":41726.9444382004,"c":41875.0551239712,"v":397172.2043838434,"t":1715130000}
+{"o":41875.0551239712,"h":42277.1412094241,"l":41841.3872537254,"c":42069.1796695053,"v":304340.2679928442,"t":1715133600}
+{"o":42069.1796695053,"h":42298.0641248243,"l":41724.0029954979,"c":42148.5392058573,"v":318264.2413967191,"t":1715137200}
+{"o":42148.5392058573,"h":42226.5254122948,"l":41303.3060817365,"c":41540.9677443675,"v":332554.0686371057,"t":1715140800}
+{"o":41540.9677443675,"h":42119.9374989549,"l":41250.6298899356,"c":41895.2763547525,"v":288883.1427738823,"t":1715144400}
+{"o":41895.2763547525,"h":42211.852826931,"l":41486.8586901804,"c":42003.1124190534,"v":356945.2170251821,"t":1715148000}
+{"o":42003.1124190534,"h":42412.4448038434,"l":41508.8786901007,"c":41883.1535909464,"v":323461.7282106723,"t":1715151600}
+{"o":41883.1535909464,"h":42523.1793822977,"l":41581.1317209722,"c":42386.284962812,"v":302415.3882922888,"t":1715155200}
+{"o":42386.284962812,"h":42434.2694811304,"l":41856.4068977365,"c":42196.5421748866,"v":308254.6861022878,"t":1715158800}
+{"o":42196.5421748866,"h":42466.4217965211,"l":42095.2188509808,"c":42405.928688061,"v":301202.8460172991,"t":1715162400}
+{"o":42405.928688061,"h":42479.1817184551,"l":41888.6533931704,"c":42023.5781853452,"v":297805.2088065891,"t":1715166000}
+{"o":42023.5781853452,"h":42290.5751269286,"l":41769.4212017664,"c":42130.6783359028,"v":343455.1707797204,"t":1715169600}
+{"o":42130.6783359028,"h":42739.9641318962,"l":41877.6121628215,"c":42726.1067048831,"v":460116.3459384816,"t":1715173200}
+{"o":42726.1067048831,"h":43069.4874472311,"l":41684.474397499,"c":41929.4781734905,"v":457947.0875897458,"t":1715176800}
+{"o":41929.4781734905,"h":42508.2829276234,"l":41093.7896202787,"c":41802.166019589,"v":453060.2499434588,"t":1715180400}
+{"o":41802.166019589,"h":42258.453420349,"l":41470.227096451,"c":42141.1582316526,"v":344507.8811347493,"t":1715184000}
+{"o":42141.1582316526,"h":42478.7695156719,"l":41926.1852917714,"c":42064.4736537499,"v":344123.8278751477,"t":1715187600}
+{"o":42064.4736537499,"h":42836.5251839828,"l":41613.0426699354,"c":41819.7547142481,"v":424919.6785420762,"t":1715191200}
+{"o":41819.7547142481,"h":42019.1991647577,"l":41233.3772400086,"c":41419.0021925185,"v":415195.119447165,"t":1715194800}
+{"o":41419.0021925185,"h":41531.9433933722,"l":39676.9177945621,"c":40136.2169682749,"v":616319.2126623176,"t":1715198400}
+{"o":40136.2169682749,"h":42554.8743760086,"l":39833.0745718513,"c":42252.9515577579,"v":512229.9639737547,"t":1715202000}
+{"o":42252.9515577579,"h":42606.6612176019,"l":42085.2927674749,"c":42345.1071217296,"v":484147.4005973821,"t":1715205600}
+{"o":42345.1071217296,"h":42706.0269956725,"l":41911.8513472484,"c":42240.8393237136,"v":401475.9881985707,"t":1715209200}
+{"o":42240.8393237136,"h":42721.5588371683,"l":41902.5349579657,"c":42374.1448543349,"v":389657.6157482362,"t":1715212800}
+{"o":42374.1448543349,"h":42702.7663662314,"l":41943.2292438727,"c":42278.9208768829,"v":409630.311228631,"t":1715216400}
+{"o":42278.9208768829,"h":42480.7360931669,"l":41883.8718776193,"c":42063.8336111596,"v":344788.128781679,"t":1715220000}
+{"o":42063.8336111596,"h":42384.4371526686,"l":41763.4930039083,"c":42210.7355450698,"v":303542.4584599108,"t":1715223600}
+{"o":42210.7355450698,"h":42419.5059732133,"l":42068.7231772959,"c":42131.1393580658,"v":270630.1947041305,"t":1715227200}
+{"o":42131.1393580658,"h":42501.049628746,"l":42086.9511088676,"c":42337.4118015094,"v":345202.7805582262,"t":1715230800}
+{"o":42337.4118015094,"h":42726.2279219764,"l":41910.859368311,"c":42291.6590095503,"v":356294.1879048076,"t":1715234400}
+{"o":42291.6590095503,"h":42439.5082493703,"l":41642.1854240532,"c":41783.2194828486,"v":349580.5090636568,"t":1715238000}
+{"o":41783.2194828486,"h":42472.4936750269,"l":41692.2560755426,"c":42431.3550458253,"v":349789.9725049119,"t":1715241600}
+{"o":42431.3550458253,"h":43027.1505032895,"l":41755.5753751185,"c":42676.9828386976,"v":340954.8042085954,"t":1715245200}
+{"o":42676.9828386976,"h":42888.1915030589,"l":42049.5552221308,"c":42268.3581218113,"v":344351.7506543969,"t":1715248800}
+{"o":42268.3581218113,"h":43068.6254093235,"l":42197.0268291586,"c":42930.0277963584,"v":311692.7062223708,"t":1715252400}
+{"o":42930.0277963584,"h":43425.4123122752,"l":41824.5874800825,"c":42263.6283129287,"v":343410.5703653518,"t":1715256000}
+{"o":42263.6283129287,"h":42408.6635189844,"l":41481.8561077794,"c":41881.794345619,"v":469178.4496445601,"t":1715259600}
+{"o":41881.794345619,"h":42582.3208602839,"l":41770.0637284236,"c":42582.3208602839,"v":469479.4502180403,"t":1715263200}
+{"o":42582.3208602839,"h":43482.52219996,"l":42297.1065112667,"c":42892.6600724003,"v":584144.2167346022,"t":1715266800}
+{"o":42892.6600724003,"h":43556.4177276459,"l":41772.3214254184,"c":41973.673346284,"v":675373.0211469348,"t":1715270400}
+{"o":41973.673346284,"h":42739.9773178817,"l":41852.2101303464,"c":42359.5976453199,"v":490121.0745568222,"t":1715274000}
+{"o":42359.5976453199,"h":42690.5624718601,"l":42273.2480938819,"c":42647.8102922025,"v":382738.5580845539,"t":1715277600}
+{"o":42647.8102922025,"h":43613.314279879,"l":41864.0202379616,"c":42811.2255181678,"v":479177.4391361112,"t":1715281200}
+{"o":42811.2255181678,"h":42979.9406387837,"l":42092.921462245,"c":42383.6326281456,"v":483544.5672318619,"t":1715284800}
+{"o":42383.6326281456,"h":42552.6665484917,"l":42183.3908356745,"c":42430.9663376284,"v":410855.049953994,"t":1715288400}
+{"o":42430.9663376284,"h":43267.053600822,"l":42343.8600826027,"c":43166.7697046974,"v":559954.0256779902,"t":1715292000}
+{"o":43166.7697046974,"h":43244.9146289433,"l":42212.6431177532,"c":42647.2178289379,"v":574002.39287333,"t":1715295600}
+{"o":42647.2178289379,"h":43133.3349346811,"l":42241.5184206241,"c":42741.7243014989,"v":441369.0159768692,"t":1715299200}
+{"o":42741.7243014989,"h":43472.0059702665,"l":42085.3310525584,"c":42703.4190066968,"v":437209.4185780328,"t":1715302800}
+{"o":42703.4190066968,"h":42804.1466373437,"l":42415.8814739148,"c":42672.1608193347,"v":373993.9049992645,"t":1715306400}
+{"o":42672.1608193347,"h":42912.4637009114,"l":42305.3699368997,"c":42620.3282813698,"v":404222.6516211085,"t":1715310000}
+{"o":42620.3282813698,"h":42843.6140818868,"l":42488.2673108445,"c":42557.6453487426,"v":355890.9324828736,"t":1715313600}
+{"o":42557.6453487426,"h":42673.736014401,"l":42149.1888644717,"c":42415.0465019351,"v":305113.884409471,"t":1715317200}
+{"o":42415.0465019351,"h":43176.5355005081,"l":42307.5461348066,"c":43081.2372998438,"v":307096.2170273267,"t":1715320800}
+{"o":43081.2372998438,"h":43307.632114105,"l":42782.1942607939,"c":42844.5374060978,"v":363479.8299003546,"t":1715324400}
+{"o":42844.5374060978,"h":42883.4493184211,"l":42554.9621582438,"c":42774.6533430151,"v":327277.3411079944,"t":1715328000}
+{"o":42774.6533430151,"h":42904.3281052646,"l":42521.8040630819,"c":42770.3908921926,"v":318592.2364700197,"t":1715331600}
+{"o":42770.3908921926,"h":42819.4381440658,"l":42499.9368421691,"c":42769.8866597585,"v":268268.9800138279,"t":1715335200}
+{"o":42769.8866597585,"h":43084.0651495016,"l":42443.8997358983,"c":43012.4506136955,"v":343451.2175207256,"t":1715338800}
+{"o":43012.4506136955,"h":43491.5514439623,"l":42504.9731966771,"c":42936.4914685521,"v":354880.3079726796,"t":1715342400}
+{"o":42936.4914685521,"h":43198.6628171981,"l":42680.3604551222,"c":42977.1339846762,"v":352592.4540783046,"t":1715346000}
+{"o":42977.1339846762,"h":44089.3565276545,"l":40978.4326556696,"c":42402.6722166507,"v":753048.8596969417,"t":1715349600}
+{"o":42402.6722166507,"h":43492.7538536283,"l":40424.3466530502,"c":40833.9464617294,"v":726565.044123302,"t":1715353200}
+{"o":40833.9464617294,"h":41283.0799128568,"l":39304.1644808744,"c":40123.1806097703,"v":662879.9032905982,"t":1715356800}
+{"o":40123.1806097703,"h":40625.4082781255,"l":39520.9418871835,"c":39891.5660199325,"v":544721.8734545552,"t":1715360400}
+{"o":39891.5660199325,"h":40342.1813266339,"l":39605.4474443424,"c":40203.6348021975,"v":437735.0102969409,"t":1715364000}
+{"o":40203.6348021975,"h":40333.479474794,"l":39790.7195813501,"c":39971.3219960065,"v":397731.5884606814,"t":1715367600}
+{"o":39971.3219960065,"h":40654.8221126825,"l":39635.9636981412,"c":40144.305411916,"v":389723.4159111074,"t":1715371200}
+{"o":40144.305411916,"h":40396.0711828759,"l":39866.3116992163,"c":40083.0200330928,"v":392869.4577308054,"t":1715374800}
+{"o":40083.0200330928,"h":40133.0916927724,"l":39576.740796566,"c":39920.1984334374,"v":393019.2853276701,"t":1715378400}
+{"o":39920.1984334374,"h":40145.5069136452,"l":39900.3397979266,"c":39989.3271454118,"v":344300.0769030691,"t":1715382000}
+{"o":39989.3271454118,"h":40183.0351901952,"l":39549.2757057021,"c":39799.7568621933,"v":349659.7807041552,"t":1715385600}
+{"o":39799.7568621933,"h":40373.4075969418,"l":39477.7388286534,"c":39903.2975346111,"v":364446.4443478187,"t":1715389200}
+{"o":39903.2975346111,"h":40593.4004349176,"l":39242.8081982766,"c":40093.5472575485,"v":358752.922176587,"t":1715392800}
+{"o":40093.5472575485,"h":40152.7339090171,"l":39778.0017166108,"c":39866.2287397866,"v":318550.1162262142,"t":1715396400}
+{"o":39866.2287397866,"h":40240.6043845285,"l":39834.0436673309,"c":40143.8903733134,"v":293091.3233576415,"t":1715400000}
+{"o":40143.8903733134,"h":40442.8305247836,"l":40115.1659930206,"c":40351.088379275,"v":277178.6750143992,"t":1715403600}
+{"o":40351.088379275,"h":40637.4320777101,"l":40268.0235371832,"c":40388.0208036924,"v":291318.6376188911,"t":1715407200}
+{"o":40388.0208036924,"h":40514.031645778,"l":40254.4277910329,"c":40436.6343208984,"v":261510.0558959276,"t":1715410800}
+{"o":40436.6343208984,"h":40460.5851740976,"l":39958.9821837579,"c":39977.400885984,"v":280809.2245714928,"t":1715414400}
+{"o":39977.400885984,"h":40245.2699500384,"l":39926.9736631312,"c":40232.536560649,"v":274723.6995988901,"t":1715418000}
+{"o":40232.536560649,"h":40237.2660361272,"l":39859.9921277611,"c":39978.5727730421,"v":302627.3224450229,"t":1715421600}
+{"o":39978.5727730421,"h":40210.9928366013,"l":39694.3911672502,"c":40076.5718285574,"v":294762.1935050387,"t":1715425200}
+{"o":40076.5718285574,"h":40353.4704192063,"l":40000.9298000669,"c":40166.7404067751,"v":269486.487145887,"t":1715428800}
+{"o":40166.7404067751,"h":40440.2285027203,"l":40053.8218617338,"c":40358.0646419802,"v":309485.9592544468,"t":1715432400}
+{"o":40358.0646419802,"h":40460.1294821553,"l":39909.8859189751,"c":40229.1956973348,"v":310907.5434033118,"t":1715436000}
+{"o":40229.1956973348,"h":40806.9455487547,"l":39986.0989129969,"c":40326.8805286885,"v":446013.522143317,"t":1715439600}
+{"o":40326.8805286885,"h":40600.5961131144,"l":40229.6136905917,"c":40321.2615167218,"v":386841.5958999601,"t":1715443200}
+{"o":40321.2615167218,"h":40419.3040463389,"l":40133.2689334865,"c":40335.2061011669,"v":333766.6401159191,"t":1715446800}
+{"o":40335.2061011669,"h":40620.0067957441,"l":40317.8946917592,"c":40508.7535821267,"v":317281.1584194887,"t":1715450400}
+{"o":40508.7535821267,"h":40597.4033478032,"l":40115.7818443411,"c":40295.7021389896,"v":312572.5174739981,"t":1715454000}
+{"o":40295.7021389896,"h":40315.6958022595,"l":39943.3672689948,"c":40156.5282609875,"v":280194.5330636766,"t":1715457600}
+{"o":40156.5282609875,"h":40172.0416837811,"l":39970.132875157,"c":40054.2625932161,"v":291683.9622001456,"t":1715461200}
+{"o":40054.2625932161,"h":40299.7273083386,"l":39909.8248216279,"c":40240.9063531619,"v":320055.8480727206,"t":1715464800}
+{"o":40240.9063531619,"h":40471.5344458525,"l":40008.0116001673,"c":40237.8416463615,"v":268072.6515699894,"t":1715468400}
+{"o":40237.8416463615,"h":40516.9565384022,"l":40162.403484635,"c":40283.9831225691,"v":292336.616647299,"t":1715472000}
+{"o":40283.9831225691,"h":40473.8701603056,"l":40257.0897693175,"c":40299.0674761137,"v":271844.9122333144,"t":1715475600}
+{"o":40299.0674761137,"h":40651.8823767028,"l":40053.3871157205,"c":40343.9853548537,"v":273735.8075436554,"t":1715479200}
+{"o":40343.9853548537,"h":40402.8156463311,"l":40172.6913725374,"c":40241.3358294806,"v":238819.2859027353,"t":1715482800}
+{"o":40241.3358294806,"h":40578.8546287419,"l":40189.5573750799,"c":40437.3624405432,"v":291218.640190131,"t":1715486400}
+{"o":40437.3624405432,"h":40558.6507618488,"l":40197.2013748013,"c":40404.6862148283,"v":250808.5818561855,"t":1715490000}
+{"o":40404.6862148283,"h":40459.0381745103,"l":40051.3291476292,"c":40131.7215162438,"v":289996.6323566009,"t":1715493600}
+{"o":40131.7215162438,"h":40208.3501045057,"l":39377.9467061295,"c":39499.0739524113,"v":388961.8917677741,"t":1715497200}
+{"o":39499.0739524113,"h":40132.9391879182,"l":39409.5907543927,"c":40071.2095498202,"v":253349.12992138,"t":1715500800}
+{"o":40071.2095498202,"h":40164.1883511275,"l":39982.6382527669,"c":40095.607784328,"v":265840.8749904639,"t":1715504400}
+{"o":40095.607784328,"h":40463.4522507099,"l":39994.4081342922,"c":40160.1108052764,"v":274132.7357203055,"t":1715508000}
+{"o":40160.1108052764,"h":40204.8150087493,"l":40001.682228896,"c":40063.7426834973,"v":264213.7261721221,"t":1715511600}
+{"o":40063.7426834973,"h":40224.7851554198,"l":40018.9599527571,"c":40124.5195097664,"v":315928.0102837365,"t":1715515200}
+{"o":40124.5195097664,"h":40468.9951790533,"l":39941.0080288418,"c":40391.332591621,"v":349105.2101901005,"t":1715518800}
+{"o":40391.332591621,"h":40478.0040253864,"l":40077.2963744547,"c":40178.963700498,"v":332227.2557898767,"t":1715522400}
+{"o":40178.963700498,"h":40462.9142975467,"l":39846.9353469315,"c":40182.0708425438,"v":340215.9091850948,"t":1715526000}
+{"o":40182.0708425438,"h":40492.4503750553,"l":40038.4170381484,"c":40093.0996483184,"v":422027.8781535079,"t":1715529600}
+{"o":40093.0996483184,"h":40208.9682021638,"l":39896.3064596862,"c":40136.8592712137,"v":363596.668764341,"t":1715533200}
+{"o":40136.8592712137,"h":40269.050724759,"l":40068.8542404941,"c":40096.2507321372,"v":346629.6630489366,"t":1715536800}
+{"o":40096.2507321372,"h":40483.5545372316,"l":39984.8457155244,"c":40401.0662615754,"v":350794.5896104457,"t":1715540400}
+{"o":40401.0662615754,"h":40473.4537879187,"l":37926.6615703154,"c":38128.0162354597,"v":388813.6367901759,"t":1715544000}
+{"o":38128.0162354597,"h":38155.9506920679,"l":37605.2701865499,"c":37892.247810716,"v":399380.0778048727,"t":1715547600}
+{"o":37892.247810716,"h":37915.4019096963,"l":37699.3773746508,"c":37725.4367478294,"v":375065.8519005225,"t":1715551200}
+{"o":37725.4367478294,"h":37928.8061489578,"l":37678.1160301118,"c":37806.6171812115,"v":329453.3073847858,"t":1715554800}
+{"o":37806.6171812115,"h":38645.2893579614,"l":37800.5208697746,"c":38301.9195059956,"v":503105.7299349873,"t":1715558400}
+{"o":38301.9195059956,"h":38348.2097177148,"l":37539.7052820303,"c":37749.5388873789,"v":450888.8313444577,"t":1715562000}
+{"o":37749.5388873789,"h":39484.793976826,"l":36906.360103523,"c":38728.4078671548,"v":655963.0884570107,"t":1715565600}
+{"o":38728.4078671548,"h":38740.7987624262,"l":38141.5710592174,"c":38597.4995015531,"v":659325.0597923658,"t":1715569200}
+{"o":38597.4995015531,"h":38631.0548935481,"l":38015.7440777183,"c":38220.8861366529,"v":453713.8596627527,"t":1715572800}
+{"o":38220.8861366529,"h":38420.9679128745,"l":38003.7838259958,"c":38111.8810966139,"v":356944.2161047378,"t":1715576400}
+{"o":38111.8810966139,"h":39246.5443526444,"l":37984.0658107709,"c":38812.4065723506,"v":362774.7984949995,"t":1715580000}
+{"o":38812.4065723506,"h":39600.4920751778,"l":38204.3001027082,"c":38929.5711315016,"v":445325.3933831414,"t":1715583600}
+{"o":38929.5711315016,"h":39460.4471224612,"l":38091.4471702063,"c":38385.4257058079,"v":621341.4174859101,"t":1715587200}
+{"o":38385.4257058079,"h":39101.7920285282,"l":38373.2539921364,"c":38755.3261230537,"v":442881.0552409961,"t":1715590800}
+{"o":38755.3261230537,"h":38836.47685902,"l":38245.5114177655,"c":38591.6359184758,"v":390956.3822397364,"t":1715594400}
+{"o":38591.6359184758,"h":39107.3054731024,"l":38394.6289991657,"c":38821.4944511305,"v":410748.2948166158,"t":1715598000}
+{"o":38821.4944511305,"h":39013.9274306478,"l":38118.6713941854,"c":38649.6126734333,"v":468469.4441618115,"t":1715601600}
+{"o":38649.6126734333,"h":38895.0903669969,"l":38222.5191800855,"c":38675.3678900373,"v":614021.5225310411,"t":1715605200}
+{"o":38675.3678900373,"h":39186.8279702494,"l":38354.453453707,"c":38433.8764434991,"v":929141.4090129653,"t":1715608800}
+{"o":38433.8764434991,"h":39152.8870853985,"l":38412.4559759118,"c":38915.1166615976,"v":1034825.166078336,"t":1715612400}
+{"o":38915.1166615976,"h":39874.1138977322,"l":38052.3862277139,"c":38711.440004129,"v":992938.1415474403,"t":1715616000}
+{"o":38711.440004129,"h":39332.5692664357,"l":37919.7329908988,"c":38659.3577896553,"v":857442.6338208674,"t":1715619600}
+{"o":38659.3577896553,"h":39136.2762441467,"l":38214.4704032327,"c":38797.991167394,"v":593828.185373549,"t":1715623200}
+{"o":38797.991167394,"h":39176.0781456598,"l":38241.633222834,"c":38681.9572059134,"v":616263.6282233739,"t":1715626800}
+{"o":38681.9572059134,"h":38980.3225172287,"l":38243.0582577554,"c":38520.3949823862,"v":546505.2797048964,"t":1715630400}
+{"o":38520.3949823862,"h":39011.1910428348,"l":38141.7681861871,"c":38579.7274048326,"v":551870.2998295145,"t":1715634000}
+{"o":38579.7274048326,"h":38984.3038210468,"l":38313.6745187434,"c":38661.1492780188,"v":472709.8709095781,"t":1715637600}
+{"o":38661.1492780188,"h":39164.4658653599,"l":38566.0674288766,"c":38843.0546622628,"v":424769.4930432343,"t":1715641200}
+{"o":38843.0546622628,"h":39219.779201053,"l":38265.4941323278,"c":38729.8793075712,"v":509449.0233206305,"t":1715644800}
+{"o":38729.8793075712,"h":39258.6773485438,"l":38636.8125783112,"c":39126.6081668016,"v":483979.4625117151,"t":1715648400}
+{"o":39126.6081668016,"h":39275.0801733096,"l":38740.697996249,"c":38897.9024499471,"v":468107.1761677035,"t":1715652000}
+{"o":38897.9024499471,"h":38953.5575588626,"l":38543.9279782994,"c":38703.1941352789,"v":469093.2812102757,"t":1715655600}
+{"o":38703.1941352789,"h":39161.8228740393,"l":38699.3370718341,"c":39155.2744388815,"v":451758.3105898322,"t":1715659200}
+{"o":39155.2744388815,"h":39434.564801826,"l":38533.0401110709,"c":38800.5128287738,"v":491946.2292394937,"t":1715662800}
+{"o":38800.5128287738,"h":39945.510113084,"l":37543.2372358427,"c":39141.3399513874,"v":618345.0484559681,"t":1715666400}
+{"o":39141.3399513874,"h":39440.3796991426,"l":38631.2321840924,"c":38876.2070366965,"v":488961.1316802422,"t":1715670000}
+{"o":38876.2070366965,"h":39276.7028339278,"l":38549.8340220804,"c":39148.8316734814,"v":401221.5785585782,"t":1715673600}
+{"o":39148.8316734814,"h":39475.0132578373,"l":38661.1277685741,"c":38885.420830545,"v":401686.0513075838,"t":1715677200}
+{"o":38885.420830545,"h":39129.9009811337,"l":38672.5857926403,"c":38917.8884949376,"v":453318.8670091855,"t":1715680800}
+{"o":38917.8884949376,"h":39323.2983350994,"l":38884.7922527814,"c":39060.987601168,"v":592569.766753123,"t":1715684400}
+{"o":39060.987601168,"h":39720.918409715,"l":38088.9563879175,"c":39238.5682050903,"v":895206.7577724882,"t":1715688000}
+{"o":39238.5682050903,"h":39387.8917481131,"l":38371.6937212037,"c":38432.6763688372,"v":754371.962138276,"t":1715691600}
+{"o":38432.6763688372,"h":39611.3367285369,"l":37762.7496823496,"c":39086.3307473956,"v":931292.8270683129,"t":1715695200}
+{"o":39086.3307473956,"h":39429.2310173053,"l":38797.4114656714,"c":38960.9158426416,"v":671124.4203702302,"t":1715698800}
+{"o":38960.9158426416,"h":39613.6709590946,"l":38655.4485448476,"c":39547.7330743632,"v":633885.3605786866,"t":1715702400}
+{"o":39547.7330743632,"h":39615.8879259096,"l":39268.3404900247,"c":39480.3064095287,"v":627710.4568571154,"t":1715706000}
+{"o":39480.3064095287,"h":39777.7403283091,"l":38709.2956562273,"c":39086.4609537303,"v":474504.42270574,"t":1715709600}
+{"o":39086.4609537303,"h":39317.3867675548,"l":39010.9879183347,"c":39088.152640096,"v":422930.7975804906,"t":1715713200}
+{"o":39088.152640096,"h":39101.7960472431,"l":38809.428382375,"c":38874.77554571,"v":406004.9362918552,"t":1715716800}
+{"o":38874.77554571,"h":39017.851306933,"l":38681.5091368035,"c":38937.0276357067,"v":369766.6244503971,"t":1715720400}
+{"o":38937.0276357067,"h":38947.6485174116,"l":38653.6659763674,"c":38868.855838323,"v":346739.8405308591,"t":1715724000}
+{"o":38868.855838323,"h":38881.6805038115,"l":38549.8327776058,"c":38595.4737939479,"v":364432.013477605,"t":1715727600}
+{"o":38595.4737939479,"h":39364.5506085533,"l":38380.2682327974,"c":38859.3149365497,"v":550144.2441702305,"t":1715731200}
+{"o":38859.3149365497,"h":39308.3787331155,"l":38806.0783571192,"c":39175.8227594478,"v":461574.5209065326,"t":1715734800}
+{"o":39175.8227594478,"h":39287.7252453425,"l":39046.8606736308,"c":39216.3293881555,"v":392859.6144369283,"t":1715738400}
+{"o":39216.3293881555,"h":39531.6187904898,"l":38850.9152220848,"c":39161.7388346778,"v":436146.204674152,"t":1715742000}
+{"o":39161.7388346778,"h":39199.6092978047,"l":37878.0090506668,"c":37929.8518577508,"v":467372.2002346149,"t":1715745600}
+{"o":37929.8518577508,"h":38227.3278078439,"l":37911.5881333131,"c":38081.8914767266,"v":360652.976126046,"t":1715749200}
+{"o":38081.8914767266,"h":38248.5915870296,"l":37491.7884758679,"c":37671.4323644233,"v":447227.2675032784,"t":1715752800}
+{"o":37671.4323644233,"h":37973.1149070331,"l":37529.3759224597,"c":37800.4038149615,"v":383439.3207676162,"t":1715756400}
+{"o":37800.4038149615,"h":38277.1097532925,"l":37579.199560917,"c":38141.8555515834,"v":486103.6127431504,"t":1715760000}
+{"o":38141.8555515834,"h":38643.9455415474,"l":37880.6595647674,"c":38386.9138649341,"v":432049.4255788017,"t":1715763600}
+{"o":38386.9138649341,"h":38568.5285076939,"l":37962.5389761875,"c":38004.3211245193,"v":455874.9282223766,"t":1715767200}
+{"o":38004.3211245193,"h":38373.6346528023,"l":37608.6422947565,"c":38161.6768173494,"v":460496.8169776751,"t":1715770800}
+{"o":38161.6768173494,"h":39622.8234910535,"l":36269.5642484402,"c":37619.5104955929,"v":863557.5813790406,"t":1715774400}
+{"o":37619.5104955929,"h":38664.0440080668,"l":36472.9807653181,"c":37155.0144338405,"v":926577.3726340171,"t":1715778000}
+{"o":37155.0144338405,"h":37658.7380430783,"l":37021.3312603832,"c":37477.4809170749,"v":742692.3973325553,"t":1715781600}
+{"o":37477.4809170749,"h":38012.1370269722,"l":36956.6168781653,"c":37485.2535409439,"v":753805.7669785186,"t":1715785200}
+{"o":37485.2535409439,"h":38065.6086492238,"l":36996.8400433619,"c":37519.7541686912,"v":681396.1312388078,"t":1715788800}
+{"o":37519.7541686912,"h":37947.3590599205,"l":37201.8339461925,"c":37453.4337934201,"v":547682.5105887373,"t":1715792400}
+{"o":37453.4337934201,"h":37742.9599818215,"l":37166.5549722888,"c":37537.2481590662,"v":556142.3332652908,"t":1715796000}
+{"o":37537.2481590662,"h":37880.2842095816,"l":37302.6690416228,"c":37833.2117114945,"v":594506.520990821,"t":1715799600}
+{"o":37833.2117114945,"h":38285.2484841831,"l":37533.4796360686,"c":38244.4627704244,"v":740585.1138995027,"t":1715803200}
+{"o":38244.4627704244,"h":38321.4042147693,"l":37926.0635635862,"c":38010.8377110583,"v":543405.1429766141,"t":1715806800}
+{"o":38010.8377110583,"h":38229.7914201194,"l":37945.123963554,"c":38056.838612437,"v":436242.06336692,"t":1715810400}
+{"o":38056.838612437,"h":38768.3392754317,"l":38004.4616853286,"c":38687.2459309164,"v":488436.4165132484,"t":1715814000}
+{"o":38687.2459309164,"h":39490.0748771895,"l":36730.1851496647,"c":38159.3298645814,"v":674239.4760804899,"t":1715817600}
+{"o":38159.3298645814,"h":38218.0817175945,"l":37289.900793058,"c":37665.4610755024,"v":495936.8026717996,"t":1715821200}
+{"o":37665.4610755024,"h":38022.9023680742,"l":37380.5210767268,"c":37677.0848867065,"v":381973.9623028731,"t":1715824800}
+{"o":37677.0848867065,"h":38282.5686668217,"l":37014.4888704255,"c":37512.7741083414,"v":528501.1400530704,"t":1715828400}
+{"o":37512.7741083414,"h":37919.4790819914,"l":37315.5263173138,"c":37774.5799675864,"v":488368.851223314,"t":1715832000}
+{"o":37774.5799675864,"h":37925.0856591008,"l":37391.5422691102,"c":37547.5476426365,"v":460536.4786057959,"t":1715835600}
+{"o":37547.5476426365,"h":37736.9076795691,"l":37429.8058724275,"c":37604.9701927171,"v":411394.6727132417,"t":1715839200}
+{"o":37604.9701927171,"h":38040.1450719217,"l":37336.3089262518,"c":37613.9435829286,"v":404444.6093061651,"t":1715842800}
+{"o":37613.9435829286,"h":37793.6146612706,"l":37452.4517906239,"c":37629.2030628134,"v":336815.3037276754,"t":1715846400}
+{"o":37629.2030628134,"h":38137.4065558866,"l":37238.4116391406,"c":38003.1625048665,"v":364974.0190602227,"t":1715850000}
+{"o":38003.1625048665,"h":38119.1843274873,"l":37328.9099672299,"c":37839.4668924315,"v":355954.8388290569,"t":1715853600}
+{"o":37839.4668924315,"h":42664.5037762273,"l":37583.5377845622,"c":42487.0107644752,"v":438521.5965831536,"t":1715857200}
+{"o":42487.0107644752,"h":43226.6600624141,"l":41666.619263366,"c":42611.9630736635,"v":566458.7274980453,"t":1715860800}
+{"o":42611.9630736635,"h":43381.584740099,"l":41952.3549727503,"c":42716.885509665,"v":527644.0781802587,"t":1715864400}
+{"o":42716.885509665,"h":43313.491629129,"l":41523.2527512314,"c":42008.122847116,"v":617589.867307995,"t":1715868000}
+{"o":42008.122847116,"h":42668.4911152895,"l":41775.9330552438,"c":42513.1447016056,"v":626507.7312772259,"t":1715871600}
+{"o":42513.1447016056,"h":42658.8854973835,"l":41759.80502864,"c":41888.5262644067,"v":649080.8332809574,"t":1715875200}
+{"o":41888.5262644067,"h":42285.3990117174,"l":41485.1077355023,"c":42240.8027430124,"v":650927.7118196537,"t":1715878800}
+{"o":42240.8027430124,"h":42515.8586108821,"l":41932.8475604496,"c":42301.4841277582,"v":479965.2209298758,"t":1715882400}
+{"o":42301.4841277582,"h":42501.6628084296,"l":42135.3385634833,"c":42135.3385634833,"v":465202.1267314267,"t":1715886000}
+{"o":42135.3385634833,"h":42250.122658321,"l":41896.4915243483,"c":42085.2495945712,"v":398679.0501533505,"t":1715889600}
+{"o":42085.2495945712,"h":42250.5260234239,"l":41886.8796450996,"c":42138.3586704532,"v":371019.2407565154,"t":1715893200}
+{"o":42138.3586704532,"h":42832.6964819009,"l":41715.181320337,"c":42688.369358677,"v":381368.5287691443,"t":1715896800}
+{"o":42688.369358677,"h":42885.8958697978,"l":42532.9785029426,"c":42811.4814705184,"v":342285.5393599485,"t":1715900400}
+{"o":42811.4814705184,"h":43614.1551018231,"l":41924.1070146074,"c":42862.7787733507,"v":397507.9777182249,"t":1715904000}
+{"o":42862.7787733507,"h":42881.9807264294,"l":41556.0000365492,"c":42493.0996604536,"v":450818.7996119822,"t":1715907600}
+{"o":42493.0996604536,"h":42768.9311685213,"l":42216.7730974777,"c":42427.9637177695,"v":395431.6471137491,"t":1715911200}
+{"o":42427.9637177695,"h":43107.9795093447,"l":42254.3128693407,"c":42918.6761232603,"v":453146.1343810805,"t":1715914800}
+{"o":42918.6761232603,"h":43070.0377119219,"l":42436.3555877374,"c":42574.3450788953,"v":472531.5146627079,"t":1715918400}
+{"o":42574.3450788953,"h":43251.4144092568,"l":42225.2629846118,"c":42769.9511894963,"v":371301.3248931249,"t":1715922000}
+{"o":42769.9511894963,"h":43839.0464716132,"l":41533.7512999713,"c":42616.5675020191,"v":489255.95542709,"t":1715925600}
+{"o":42616.5675020191,"h":44052.1329720071,"l":42577.5999461369,"c":43792.8940002042,"v":504114.2069252718,"t":1715929200}
+{"o":43792.8940002042,"h":44172.7397134835,"l":43296.5426833988,"c":43675.4260384936,"v":400163.2441273731,"t":1715932800}
+{"o":43675.4260384936,"h":43921.4453556231,"l":43515.2702085294,"c":43594.5975472095,"v":377054.4915915036,"t":1715936400}
+{"o":43594.5975472095,"h":43893.4740316535,"l":43452.1572688324,"c":43887.2358005249,"v":312426.6846816552,"t":1715940000}
+{"o":43887.2358005249,"h":43909.3964910509,"l":43394.4928189872,"c":43488.2736299135,"v":352412.8845276701,"t":1715943600}
+{"o":43488.2736299135,"h":44112.858642413,"l":43048.893325496,"c":43886.2093634698,"v":466719.6946937992,"t":1715947200}
+{"o":43886.2093634698,"h":43992.1333363991,"l":43035.8895881823,"c":43119.0445763444,"v":448605.1768367395,"t":1715950800}
+{"o":43119.0445763444,"h":43665.4424294534,"l":43046.9343722364,"c":43647.7901565698,"v":465755.939374736,"t":1715954400}
+{"o":43647.7901565698,"h":44343.8435402157,"l":43429.3444213556,"c":43991.9882278481,"v":597659.5626080437,"t":1715958000}
+{"o":43991.9882278481,"h":44649.6004834545,"l":42829.5309502704,"c":43029.5041765603,"v":665770.1943783468,"t":1715961600}
+{"o":43029.5041765603,"h":43165.61204077,"l":42697.33364863,"c":42771.8637061902,"v":478093.3348301435,"t":1715965200}
+{"o":42771.8637061902,"h":43064.8961104768,"l":42373.5880156764,"c":42982.3472869805,"v":463572.6759245999,"t":1715968800}
+{"o":42982.3472869805,"h":44023.1578308873,"l":42813.6714925866,"c":43819.1974663534,"v":397102.9006439767,"t":1715972400}
+{"o":43819.1974663534,"h":43904.5428114853,"l":43619.67213782,"c":43755.1199123616,"v":354137.343946901,"t":1715976000}
+{"o":43755.1199123616,"h":43934.5369277331,"l":43486.0519782514,"c":43544.2983047689,"v":329843.3937518862,"t":1715979600}
+{"o":43544.2983047689,"h":43877.0625354279,"l":43470.5619316593,"c":43853.0601353751,"v":337139.6926515514,"t":1715983200}
+{"o":43853.0601353751,"h":44165.9893935287,"l":43362.7945835536,"c":43790.0609691225,"v":348820.3028261849,"t":1715986800}
+{"o":43790.0609691225,"h":44077.3439261027,"l":43338.2319498269,"c":43767.7785599916,"v":382690.5845696701,"t":1715990400}
+{"o":43767.7785599916,"h":44301.5369634385,"l":43245.0220152633,"c":43994.8822778293,"v":428999.6596409124,"t":1715994000}
+{"o":43994.8822778293,"h":44664.8400845924,"l":43142.0669604535,"c":43641.7195876748,"v":473330.8171019905,"t":1715997600}
+{"o":43641.7195876748,"h":43846.7089374141,"l":43351.3799342198,"c":43751.4267012074,"v":360760.3817366458,"t":1716001200}
+{"o":43751.4267012074,"h":44037.7750936507,"l":43445.6606962156,"c":43671.488313002,"v":286647.9380715354,"t":1716004800}
+{"o":43671.488313002,"h":43671.488313002,"l":43384.3055870346,"c":43528.3229591133,"v":280215.9065541441,"t":1716008400}
+{"o":43528.3229591133,"h":43568.1603251788,"l":43291.2206538737,"c":43555.2475656168,"v":332051.4267960909,"t":1716012000}
+{"o":43555.2475656168,"h":43936.2961319849,"l":43351.8955972161,"c":43682.6341183289,"v":311151.9148316878,"t":1716015600}
+{"o":43682.6341183289,"h":43987.6881861761,"l":43617.9113073055,"c":43939.1713158024,"v":328958.2665786349,"t":1716019200}
+{"o":43939.1713158024,"h":44498.4829903393,"l":43512.8617642126,"c":44082.7661070589,"v":370164.8907828208,"t":1716022800}
+{"o":44082.7661070589,"h":44303.4631507367,"l":43709.169408331,"c":43920.0123740508,"v":359620.9004751033,"t":1716026400}
+{"o":43920.0123740508,"h":44133.772137461,"l":43656.0834766553,"c":43719.3872931931,"v":362344.6847691194,"t":1716030000}
+{"o":43719.3872931931,"h":44110.9822332504,"l":43396.447359291,"c":43800.9887267285,"v":451331.7874944499,"t":1716033600}
+{"o":43800.9887267285,"h":44501.2773628357,"l":43697.6668356612,"c":44137.7474446525,"v":636833.9696123247,"t":1716037200}
+{"o":44137.7474446525,"h":44262.3890499175,"l":43692.0429505577,"c":43828.7909322458,"v":637882.6139553634,"t":1716040800}
+{"o":43828.7909322458,"h":44001.6464735381,"l":43612.9413113351,"c":43863.9276192431,"v":551398.6313892417,"t":1716044400}
+{"o":43863.9276192431,"h":44371.2835436331,"l":43300.9948197266,"c":43641.9508663415,"v":543614.1451687826,"t":1716048000}
+{"o":43641.9508663415,"h":43959.7502781741,"l":43588.3852283638,"c":43851.8854271653,"v":455679.6755475033,"t":1716051600}
+{"o":43851.8854271653,"h":44259.076679889,"l":43761.7417900735,"c":44082.2248376262,"v":392722.5876584686,"t":1716055200}
+{"o":44082.2248376262,"h":44304.798484412,"l":43663.3076833307,"c":43950.7201223594,"v":430085.9931550193,"t":1716058800}
+{"o":43950.7201223594,"h":44286.2908509389,"l":43529.7451685032,"c":43827.0143257601,"v":467411.336978622,"t":1716062400}
+{"o":43827.0143257601,"h":44207.0561015925,"l":43427.0892471427,"c":43859.1667772872,"v":454610.6662948114,"t":1716066000}
+{"o":43859.1667772872,"h":44248.3013141735,"l":43446.8012080503,"c":44016.3508155534,"v":393487.2582211256,"t":1716069600}
+{"o":44016.3508155534,"h":44184.8130852349,"l":43780.9567308335,"c":44001.3128166568,"v":342484.2578643712,"t":1716073200}
+{"o":44001.3128166568,"h":44368.4857728112,"l":43728.9766311033,"c":44034.8847050454,"v":314844.9842818327,"t":1716076800}
+{"o":44034.8847050454,"h":44276.7124010886,"l":43445.8048082027,"c":43824.6041381558,"v":331335.9710669487,"t":1716080400}
+{"o":43824.6041381558,"h":44162.1902413823,"l":43424.6697230543,"c":43754.3005796909,"v":351596.3200724355,"t":1716084000}
+{"o":43754.3005796909,"h":43974.8003626211,"l":43564.9444274679,"c":43773.8049184999,"v":337626.2414215882,"t":1716087600}
+{"o":43773.8049184999,"h":43858.7743167462,"l":43488.1892140279,"c":43816.3872461176,"v":310867.275140838,"t":1716091200}
+{"o":43816.3872461176,"h":44053.6430703273,"l":43651.3872191732,"c":43688.6125010339,"v":304821.0608148266,"t":1716094800}
+{"o":43688.6125010339,"h":43791.1265661213,"l":43325.5269112207,"c":43480.9116324615,"v":297546.517471339,"t":1716098400}
+{"o":43480.9116324615,"h":43964.4858961125,"l":43289.5797185439,"c":43951.4122837299,"v":303283.8708605787,"t":1716102000}
+{"o":43951.4122837299,"h":44055.3503045064,"l":43494.6922127522,"c":43557.4774548914,"v":333840.567063057,"t":1716105600}
+{"o":43557.4774548914,"h":43720.6990642338,"l":43224.0807933812,"c":43494.967679132,"v":333301.453366729,"t":1716109200}
+{"o":43494.967679132,"h":44130.4650167966,"l":43319.060910013,"c":43726.5928821071,"v":321963.4270028717,"t":1716112800}
+{"o":43726.5928821071,"h":44379.4092501921,"l":43267.032668399,"c":43945.2472050678,"v":366654.0332603045,"t":1716116400}
+{"o":43945.2472050678,"h":44589.5518901498,"l":43278.2151064566,"c":43825.670165289,"v":358838.2466240202,"t":1716120000}
+{"o":43825.670165289,"h":44211.9517013938,"l":43315.9879244943,"c":43721.9607996054,"v":414475.0900468919,"t":1716123600}
+{"o":43721.9607996054,"h":44199.9852894079,"l":43376.0453210323,"c":43717.6888246047,"v":370711.9926090756,"t":1716127200}
+{"o":43717.6888246047,"h":43927.2486117325,"l":43153.2228753296,"c":43728.9977630522,"v":352910.0213492063,"t":1716130800}
+{"o":43728.9977630522,"h":43856.3754977261,"l":42248.0443376785,"c":42557.8916098433,"v":388403.9942943541,"t":1716134400}
+{"o":42557.8916098433,"h":43493.7371955838,"l":42462.7154824258,"c":43070.6002115802,"v":425737.7945797379,"t":1716138000}
+{"o":43070.6002115802,"h":43268.3020835354,"l":42724.4804711405,"c":42786.0457234224,"v":363511.7228326868,"t":1716141600}
+{"o":42786.0457234224,"h":43128.5084821848,"l":42193.1222814774,"c":42637.7497440679,"v":477588.8713608694,"t":1716145200}
+{"o":42637.7497440679,"h":42950.6089908465,"l":42405.4186220821,"c":42717.3885082905,"v":340493.3670195458,"t":1716148800}
+{"o":42717.3885082905,"h":42819.5973346875,"l":42250.2313714078,"c":42684.1778573761,"v":338315.9883281634,"t":1716152400}
+{"o":42684.1778573761,"h":43083.9032888455,"l":42137.6112687612,"c":42628.3124232235,"v":362459.1714425386,"t":1716156000}
+{"o":42628.3124232235,"h":42913.8343134972,"l":42037.4116957446,"c":42503.0512912105,"v":330727.7982535551,"t":1716159600}
+{"o":42503.0512912105,"h":43056.2986924353,"l":42244.3758974568,"c":42756.6112395589,"v":370442.3354018507,"t":1716163200}
+{"o":42756.6112395589,"h":42902.7871108443,"l":42063.9783914803,"c":42813.5020717514,"v":485673.1269168193,"t":1716166800}
+{"o":42813.5020717514,"h":43477.3027804301,"l":42665.9067098816,"c":43364.4988611859,"v":397646.0072642225,"t":1716170400}
+{"o":43364.4988611859,"h":43538.1759720726,"l":42646.0119302409,"c":42701.018163795,"v":390681.2340962873,"t":1716174000}
+{"o":42701.018163795,"h":43542.3964810535,"l":42056.4931871477,"c":42993.0774767474,"v":465985.7790485854,"t":1716177600}
+{"o":42993.0774767474,"h":43713.5868036686,"l":42340.5841895921,"c":43082.5869955511,"v":550483.5581719853,"t":1716181200}
+{"o":43082.5869955511,"h":43166.0069155331,"l":42229.8238913845,"c":42440.8133165016,"v":441428.3971121128,"t":1716184800}
+{"o":42440.8133165016,"h":43284.3534807605,"l":42319.4058154294,"c":43143.2245214115,"v":372025.2000993484,"t":1716188400}
+{"o":43143.2245214115,"h":43425.6468885734,"l":42632.0627197872,"c":43005.7465080554,"v":384162.1979079692,"t":1716192000}
+{"o":43005.7465080554,"h":43195.481604898,"l":42780.4356299302,"c":42831.3419534618,"v":364662.6225830074,"t":1716195600}
+{"o":42831.3419534618,"h":43240.7135139794,"l":42331.4451911822,"c":42842.2063987461,"v":444045.5084455661,"t":1716199200}
+{"o":42842.2063987461,"h":43154.8229023055,"l":42783.3284726352,"c":42836.6248685746,"v":371237.8530550055,"t":1716202800}
+{"o":42836.6248685746,"h":43006.5599113412,"l":42521.2691193988,"c":42661.5040892806,"v":366114.5068988225,"t":1716206400}
+{"o":42661.5040892806,"h":42830.1874243377,"l":42387.4717514009,"c":42682.2809468899,"v":411853.6617762642,"t":1716210000}
+{"o":42682.2809468899,"h":42697.4422465738,"l":42198.5643436257,"c":42435.8188032758,"v":467919.2697298383,"t":1716213600}
+{"o":42435.8188032758,"h":43201.2100769568,"l":42173.4585625544,"c":43018.988087012,"v":478281.0656144017,"t":1716217200}
+{"o":43018.988087012,"h":43507.2008032702,"l":42804.4396277238,"c":43250.7297140342,"v":631364.4944899428,"t":1716220800}
+{"o":43250.7297140342,"h":43658.4131541816,"l":42240.5669101807,"c":42857.5691689062,"v":510486.2889716423,"t":1716224400}
+{"o":42857.5691689062,"h":42894.3156108836,"l":42363.3348868362,"c":42532.6386614094,"v":476482.5372593001,"t":1716228000}
+{"o":42532.6386614094,"h":44442.5061436898,"l":42338.215099173,"c":44184.494466222,"v":803169.4235273977,"t":1716231600}
+{"o":44184.494466222,"h":44264.5352612991,"l":42541.3002899017,"c":42887.6356476069,"v":795137.0844678812,"t":1716235200}
+{"o":42887.6356476069,"h":43527.7038041851,"l":42286.9972728925,"c":43119.2628600893,"v":585377.922881489,"t":1716238800}
+{"o":43119.2628600893,"h":43553.3602523058,"l":42319.1364322966,"c":42997.9768348905,"v":572689.2336966287,"t":1716242400}
+{"o":42997.9768348905,"h":43619.4383189264,"l":42697.6382087396,"c":43295.3575763181,"v":538306.3971224043,"t":1716246000}
+{"o":43295.3575763181,"h":43859.475398532,"l":42386.6292044179,"c":42779.2719425181,"v":619318.3846028384,"t":1716249600}
+{"o":42779.2719425181,"h":43387.9067502881,"l":42192.8755731745,"c":43105.516959886,"v":492848.3258478489,"t":1716253200}
+{"o":43105.516959886,"h":43407.9054218394,"l":42517.7052981611,"c":42956.4292644695,"v":373426.128316957,"t":1716256800}
+{"o":42956.4292644695,"h":43339.6054294816,"l":42657.130993453,"c":42926.9172784772,"v":303691.5396685825,"t":1716260400}
+{"o":42926.9172784772,"h":43389.6877788281,"l":42519.0525344718,"c":42766.385520448,"v":327380.6631759278,"t":1716264000}
+{"o":42766.385520448,"h":43954.3229936835,"l":42509.6331181841,"c":43716.2089668646,"v":328009.4550721354,"t":1716267600}
+{"o":43716.2089668646,"h":44148.0146340538,"l":43387.3848913239,"c":43753.4785670029,"v":366452.1037285514,"t":1716271200}
+{"o":43753.4785670029,"h":43916.4450017478,"l":43314.0759428402,"c":43586.5925485846,"v":299968.5384014281,"t":1716274800}
+{"o":43586.5925485846,"h":43797.9874691975,"l":43323.3346237436,"c":43550.2088984649,"v":245453.0868431068,"t":1716278400}
+{"o":43550.2088984649,"h":44073.5051677616,"l":43308.7343120639,"c":43781.5720903266,"v":338342.3250617319,"t":1716282000}
+{"o":43781.5720903266,"h":44165.45162123,"l":43275.2181292485,"c":43722.9250056911,"v":320000.7599689976,"t":1716285600}
+{"o":43722.9250056911,"h":44311.7241769438,"l":42918.8579681131,"c":43625.2523826912,"v":362599.4635372854,"t":1716289200}
+{"o":43625.2523826912,"h":43782.1873977882,"l":43175.1071655398,"c":43485.5334413012,"v":476180.0989164974,"t":1716292800}
+{"o":43485.5334413012,"h":43887.1040681841,"l":42786.2398011384,"c":42954.7994452236,"v":521956.0037520187,"t":1716296400}
+{"o":42954.7994452236,"h":44096.1152371193,"l":42507.5943129319,"c":43432.0743676372,"v":494053.2142524726,"t":1716300000}
+{"o":43432.0743676372,"h":44323.2210036614,"l":43105.346253863,"c":43862.4477084312,"v":535829.4847534754,"t":1716303600}
+{"o":43862.4477084312,"h":44403.1460118893,"l":42932.6392899449,"c":43663.40566428,"v":512973.3161875521,"t":1716307200}
+{"o":43663.40566428,"h":44100.4120236184,"l":43424.0016286893,"c":43775.731615661,"v":452964.7364310195,"t":1716310800}
+{"o":43775.731615661,"h":44053.1256223715,"l":43483.9718361346,"c":43923.8572235101,"v":393239.2556953015,"t":1716314400}
+{"o":43923.8572235101,"h":44568.0618194496,"l":43145.6922236688,"c":43930.3731669764,"v":396369.1178079504,"t":1716318000}
+{"o":43930.3731669764,"h":44704.5450456078,"l":42912.9532592426,"c":43627.3059655107,"v":386595.1744726477,"t":1716321600}
+{"o":43627.3059655107,"h":43744.6314671387,"l":43216.2018643745,"c":43685.8251477993,"v":369058.6566412507,"t":1716325200}
+{"o":43685.8251477993,"h":43822.9048008615,"l":43272.3721796897,"c":43494.4689264799,"v":405660.1286502724,"t":1716328800}
+{"o":43494.4689264799,"h":43839.3383488781,"l":43365.3463210625,"c":43452.9141409141,"v":344384.9076318898,"t":1716332400}
+{"o":43452.9141409141,"h":43897.5384116488,"l":43290.2772446566,"c":43315.4616603183,"v":351243.715431985,"t":1716336000}
+{"o":43315.4616603183,"h":44191.9011938535,"l":43260.2240685397,"c":44097.8581693914,"v":338099.6482878208,"t":1716339600}
+{"o":44097.8581693914,"h":44101.5666351018,"l":43795.0883806862,"c":43915.0650805226,"v":342922.6561547937,"t":1716343200}
+{"o":43915.0650805226,"h":44297.3498800038,"l":43516.0446073399,"c":44101.795590467,"v":325083.2281622605,"t":1716346800}
+{"o":44101.795590467,"h":44642.3040588872,"l":43397.0455268735,"c":44335.4292737126,"v":355325.0639770628,"t":1716350400}
+{"o":44335.4292737126,"h":45417.6973083714,"l":42983.083018213,"c":44198.9036416659,"v":427388.725782146,"t":1716354000}
+{"o":44198.9036416659,"h":44546.7846139722,"l":43582.0569678725,"c":43655.3105317021,"v":388970.2212380069,"t":1716357600}
+{"o":43655.3105317021,"h":44287.497658643,"l":43178.20134447,"c":43793.7046936496,"v":301035.4190294881,"t":1716361200}
+{"o":43793.7046936496,"h":44314.0908985318,"l":43432.9394078882,"c":43911.4910450198,"v":347903.3789735784,"t":1716364800}
+{"o":43911.4910450198,"h":44220.6740339849,"l":43570.611260376,"c":44028.2813378805,"v":297554.2197361643,"t":1716368400}
+{"o":44028.2813378805,"h":44216.7408048452,"l":43732.8666968792,"c":43981.2866520801,"v":336097.0720986923,"t":1716372000}
+{"o":43981.2866520801,"h":44034.5246558921,"l":43155.8819054439,"c":43155.8819054439,"v":356560.1520797267,"t":1716375600}
+{"o":43155.8819054439,"h":44817.4017674065,"l":42674.7794542064,"c":44113.8763661397,"v":529777.0189227889,"t":1716379200}
+{"o":44113.8763661397,"h":44809.0091444399,"l":43894.3789839117,"c":44599.7956024535,"v":484280.9675976069,"t":1716382800}
+{"o":44599.7956024535,"h":45290.1174245833,"l":43024.7764244493,"c":43917.4224489658,"v":656292.65919248,"t":1716386400}
+{"o":43917.4224489658,"h":44457.7695781717,"l":43203.380301415,"c":43831.8531774245,"v":700095.6157977789,"t":1716390000}
+{"o":43831.8531774245,"h":44644.3518015039,"l":43239.1166230718,"c":43727.5694462869,"v":681042.1990263803,"t":1716393600}
+{"o":43727.5694462869,"h":44204.4478302821,"l":43335.6008774019,"c":43619.3324761628,"v":600077.7599164568,"t":1716397200}
+{"o":43619.3324761628,"h":44516.1400067451,"l":43036.6745057544,"c":44214.4380135755,"v":526584.6669711387,"t":1716400800}
+{"o":44214.4380135755,"h":44256.1233968889,"l":43897.2245885641,"c":43995.8703409534,"v":468587.0939943814,"t":1716404400}
+{"o":43995.8703409534,"h":44445.0538961969,"l":43749.9107194054,"c":43901.0103993201,"v":473909.059966632,"t":1716408000}
+{"o":43901.0103993201,"h":44679.1217252504,"l":43592.6548442154,"c":44463.61470456,"v":479359.1128172513,"t":1716411600}
+{"o":44463.61470456,"h":44532.860131599,"l":43787.2351489578,"c":43824.1384072523,"v":414863.9032044084,"t":1716415200}
+{"o":43824.1384072523,"h":43824.1384072523,"l":43386.7880844761,"c":43662.9850029734,"v":358781.1638799353,"t":1716418800}
+{"o":43662.9850029734,"h":44247.8760134625,"l":43643.1466316123,"c":43944.302107115,"v":350604.672984353,"t":1716422400}
+{"o":43944.302107115,"h":44459.1538265063,"l":43392.9050045207,"c":43877.3586380577,"v":386982.4970174234,"t":1716426000}
+{"o":43877.3586380577,"h":44158.4191616645,"l":43781.3137624776,"c":44141.8145597741,"v":340656.4782539421,"t":1716429600}
+{"o":44141.8145597741,"h":44271.1180300251,"l":43877.2264285491,"c":44058.008750726,"v":392761.0961551233,"t":1716433200}
+{"o":44058.008750726,"h":44246.7035629894,"l":43521.8932745796,"c":43923.4898853429,"v":323755.6262204893,"t":1716436800}
+{"o":43923.4898853429,"h":44044.3254225113,"l":43826.9729694216,"c":43924.5637178998,"v":307601.9398809675,"t":1716440400}
+{"o":43924.5637178998,"h":44422.8298883896,"l":43583.4178381928,"c":43972.5019720319,"v":303713.5595483453,"t":1716444000}
+{"o":43972.5019720319,"h":44235.5879291484,"l":43590.3117577217,"c":44060.2323930248,"v":317063.5648286647,"t":1716447600}
+{"o":44060.2323930248,"h":44242.4856230576,"l":43713.8349763702,"c":44051.4222280117,"v":296908.2504812145,"t":1716451200}
+{"o":44051.4222280117,"h":44098.2597680265,"l":43470.7883327067,"c":43720.6709180304,"v":324259.8891505212,"t":1716454800}
+{"o":43720.6709180304,"h":44151.3264133574,"l":42997.1757814841,"c":43415.4721913416,"v":396228.6987832622,"t":1716458400}
+{"o":43415.4721913416,"h":44352.1735933724,"l":43273.8213017377,"c":43795.7767312356,"v":419208.8825975849,"t":1716462000}
+{"o":43795.7767312356,"h":44291.2780471364,"l":42733.5732362012,"c":43200.2665690477,"v":595915.9867038344,"t":1716465600}
+{"o":43200.2665690477,"h":44248.8962304397,"l":42262.2024484507,"c":43601.888095823,"v":688074.4522152361,"t":1716469200}
+{"o":43601.888095823,"h":44282.5745407486,"l":43353.6396964388,"c":43681.9805036067,"v":486192.7078881633,"t":1716472800}
+{"o":43681.9805036067,"h":44431.0570886556,"l":43151.8891355081,"c":43790.9740447958,"v":450197.2602326812,"t":1716476400}
+{"o":43790.9740447958,"h":44342.5508680577,"l":43647.8503511816,"c":44318.0417214187,"v":393992.8075519465,"t":1716480000}
+{"o":44318.0417214187,"h":44807.050443563,"l":43440.1774643385,"c":43465.4510574677,"v":413487.9188794078,"t":1716483600}
+{"o":43465.4510574677,"h":44363.9600987573,"l":43020.2102562606,"c":43797.5822708039,"v":557431.0014899084,"t":1716487200}
+{"o":43797.5822708039,"h":44067.7678945734,"l":43457.3458604733,"c":43512.6783513754,"v":411475.9831185204,"t":1716490800}
+{"o":43512.6783513754,"h":45202.4735596809,"l":42360.1220877053,"c":44008.9078936932,"v":782140.7074976986,"t":1716494400}
+{"o":44008.9078936932,"h":46505.0650560046,"l":41820.2779618995,"c":43880.8553636096,"v":1118124.2736751228,"t":1716498000}
+{"o":43880.8553636096,"h":44739.7835058593,"l":43144.5959288874,"c":43730.7424256983,"v":478361.5354804356,"t":1716501600}
+{"o":43730.7424256983,"h":44556.0648906118,"l":43417.2884684175,"c":44105.4558002741,"v":404846.300976364,"t":1716505200}
+{"o":44105.4558002741,"h":44257.3018047506,"l":43595.3672996588,"c":43756.41727884,"v":388196.3290979881,"t":1716508800}
+{"o":43756.41727884,"h":44199.6079170524,"l":43397.4031610946,"c":43783.1235163768,"v":298368.9633445304,"t":1716512400}
+{"o":43783.1235163768,"h":44564.9515780096,"l":43438.5321759341,"c":44297.6806937319,"v":345367.5066163332,"t":1716516000}
+{"o":44297.6806937319,"h":44388.3873249028,"l":43955.0367893435,"c":44076.5852432066,"v":375569.0268410437,"t":1716519600}
+{"o":44076.5852432066,"h":44076.5852432066,"l":43297.978190737,"c":43331.2307721777,"v":301050.0924212675,"t":1716523200}
+{"o":43331.2307721777,"h":44236.8427896757,"l":42590.915264272,"c":43783.2496391166,"v":405096.7630535034,"t":1716526800}
+{"o":43783.2496391166,"h":44589.4722961856,"l":43325.5221499612,"c":43888.4048448602,"v":458335.8839233631,"t":1716530400}
+{"o":43888.4048448602,"h":44342.6320897012,"l":43569.0694728148,"c":44057.1920043585,"v":382622.5136673945,"t":1716534000}
+{"o":44057.1920043585,"h":44114.135678019,"l":43120.5959175728,"c":43857.3653366858,"v":440885.3547653617,"t":1716537600}
+{"o":43857.3653366858,"h":44386.9761147771,"l":43602.1126223311,"c":44342.0345864418,"v":352661.9006076584,"t":1716541200}
+{"o":44342.0345864418,"h":44400.7753956239,"l":43736.9623306065,"c":43872.5313088863,"v":332336.1516392031,"t":1716544800}
+{"o":43872.5313088863,"h":44497.8669904708,"l":43806.3236846944,"c":44419.5006800362,"v":325116.3713873636,"t":1716548400}
+{"o":44419.5006800362,"h":44803.4138362381,"l":44177.1459296854,"c":44355.3609825058,"v":350758.085651524,"t":1716552000}
+{"o":44355.3609825058,"h":44518.4293463577,"l":43487.8566049362,"c":43625.2038383996,"v":510826.8409185617,"t":1716555600}
+{"o":43625.2038383996,"h":44822.8677826176,"l":43151.9083397,"c":43919.3433921299,"v":545041.9043266146,"t":1716559200}
+{"o":43919.3433921299,"h":44712.0463481166,"l":43384.9879043628,"c":44244.5237762389,"v":630276.8197984954,"t":1716562800}
+{"o":44244.5237762389,"h":44603.4411950425,"l":43581.1067386369,"c":44155.7998088148,"v":434906.5884190891,"t":1716566400}
+{"o":44155.7998088148,"h":44915.8947339653,"l":43405.6370605258,"c":44270.744365427,"v":424539.6670905934,"t":1716570000}
+{"o":44270.744365427,"h":44725.8151652505,"l":43735.8521706526,"c":43860.112527976,"v":436229.8087433896,"t":1716573600}
+{"o":43860.112527976,"h":43947.1979574862,"l":43601.4220262339,"c":43762.8059525079,"v":391158.9398545232,"t":1716577200}
+{"o":43762.8059525079,"h":44406.6958146932,"l":43571.8641358768,"c":44212.2196072739,"v":370729.8575406834,"t":1716580800}
+{"o":44212.2196072739,"h":44511.9784845604,"l":43916.6590748716,"c":44243.923417409,"v":360078.8295496327,"t":1716584400}
+{"o":44243.923417409,"h":44338.0115009846,"l":44034.7503381729,"c":44193.527121916,"v":300549.6253772685,"t":1716588000}
+{"o":44193.527121916,"h":44406.8482790784,"l":44061.3742741626,"c":44217.6110044346,"v":319308.0346702327,"t":1716591600}
+{"o":44217.6110044346,"h":44270.7406286262,"l":43685.3659285397,"c":43887.9486743891,"v":359278.7146812548,"t":1716595200}
+{"o":43887.9486743891,"h":44432.4652003919,"l":43699.4513776861,"c":44187.1284690642,"v":439540.033131408,"t":1716598800}
+{"o":44187.1284690642,"h":44688.2573568067,"l":43576.5952958485,"c":44020.0319191974,"v":385784.276628872,"t":1716602400}
+{"o":44020.0319191974,"h":44126.6692946959,"l":43762.799538751,"c":44124.8752826736,"v":358255.97151039,"t":1716606000}
+{"o":44124.8752826736,"h":44249.7692384826,"l":43852.6452963612,"c":44183.2936657184,"v":358521.9094599205,"t":1716609600}
+{"o":44183.2936657184,"h":44187.0358278641,"l":43800.2731548633,"c":44036.9961302863,"v":330555.5123244604,"t":1716613200}
+{"o":44036.9961302863,"h":44189.2209467632,"l":43722.5432983504,"c":43908.94115931,"v":303743.2861394083,"t":1716616800}
+{"o":43908.94115931,"h":44354.3450081365,"l":43652.7422541852,"c":43898.8769672685,"v":340453.4871467232,"t":1716620400}
+{"o":43898.8769672685,"h":44326.411362583,"l":43711.5385649142,"c":44022.9108335061,"v":349307.9705240307,"t":1716624000}
+{"o":44022.9108335061,"h":44306.1361913889,"l":43574.0497032682,"c":44214.2175607272,"v":362709.9453949195,"t":1716627600}
+{"o":44214.2175607272,"h":44430.5768817119,"l":43722.4711799506,"c":44106.6793079275,"v":307781.4518041518,"t":1716631200}
+{"o":44106.6793079275,"h":44436.8107469157,"l":43672.1861860991,"c":43961.6241453227,"v":289300.1337118573,"t":1716634800}
+{"o":43961.6241453227,"h":44296.8647881741,"l":43669.8890208141,"c":44039.1506880066,"v":309703.1451540214,"t":1716638400}
+{"o":44039.1506880066,"h":44456.4960887839,"l":43703.7499537244,"c":44083.4526531426,"v":412776.1119037274,"t":1716642000}
+{"o":44083.4526531426,"h":44500.0079618663,"l":43917.4454919059,"c":44234.4853265492,"v":314967.4942058125,"t":1716645600}
+{"o":44234.4853265492,"h":44390.0376399884,"l":43617.1782821756,"c":43725.4760994281,"v":358115.0200300355,"t":1716649200}
+{"o":43725.4760994281,"h":44118.3899335827,"l":43481.6065301355,"c":43851.6870107499,"v":329606.6002426443,"t":1716652800}
+{"o":43851.6870107499,"h":44045.4543732326,"l":43692.6376857122,"c":43705.9306305137,"v":333482.1969321315,"t":1716656400}
+{"o":43705.9306305137,"h":44031.394642107,"l":43636.0708860444,"c":43998.5581835334,"v":337596.6427271495,"t":1716660000}
+{"o":43998.5581835334,"h":44215.8966552588,"l":43741.592085349,"c":44068.8562618019,"v":402796.7717860515,"t":1716663600}
+{"o":44068.8562618019,"h":44275.7382506166,"l":43892.4238049172,"c":44115.9765076046,"v":334563.861305237,"t":1716667200}
+{"o":44115.9765076046,"h":44254.688831754,"l":44069.8430569871,"c":44219.4814883181,"v":295928.6308404664,"t":1716670800}
+{"o":44219.4814883181,"h":44361.2117902246,"l":44126.115141544,"c":44324.582894979,"v":289689.1533415564,"t":1716674400}
+{"o":44324.582894979,"h":44532.2861010775,"l":43966.3384640005,"c":44099.7640017067,"v":420423.1518473694,"t":1716678000}
+{"o":44099.7640017067,"h":44099.7640017067,"l":43782.0204291803,"c":43788.5832136271,"v":451240.7016293777,"t":1716681600}
+{"o":43788.5832136271,"h":43948.3511452954,"l":43536.057693272,"c":43575.3979231504,"v":464922.8187338266,"t":1716685200}
+{"o":43575.3979231504,"h":44562.5224726478,"l":43125.2996103475,"c":43879.5379928765,"v":479387.0922518968,"t":1716688800}
+{"o":43879.5379928765,"h":44072.5025423178,"l":43616.0964526214,"c":44024.3716931672,"v":387579.5451102858,"t":1716692400}
+{"o":44024.3716931672,"h":44024.3716931672,"l":43701.0848955769,"c":43860.1324789277,"v":316338.0669430862,"t":1716696000}
+{"o":43860.1324789277,"h":44138.1504544279,"l":43681.2428974069,"c":44138.1504544279,"v":300620.7290750647,"t":1716699600}
+{"o":44138.1504544279,"h":44211.144417334,"l":43859.6467834538,"c":43906.0662642084,"v":265192.1390714669,"t":1716703200}
+{"o":43906.0662642084,"h":44090.1901246004,"l":43528.2180053046,"c":43722.9835844742,"v":337464.8577485479,"t":1716706800}
+{"o":43722.9835844742,"h":44507.501597649,"l":43338.7458323248,"c":44063.6619878471,"v":380417.9205843866,"t":1716710400}
+{"o":44063.6619878471,"h":44151.2915068979,"l":43379.2606162054,"c":43577.7550325981,"v":384941.4349545882,"t":1716714000}
+{"o":43577.7550325981,"h":44287.6688733831,"l":43577.4039388195,"c":44287.6688733831,"v":310313.4195246393,"t":1716717600}
+{"o":44287.6688733831,"h":44366.1225713763,"l":43791.9325270359,"c":43987.4056154058,"v":322647.3001166646,"t":1716721200}
+{"o":43987.4056154058,"h":44391.0481130025,"l":43725.7569589566,"c":44255.5852476373,"v":345235.3571972029,"t":1716724800}
+{"o":44255.5852476373,"h":44583.3000224085,"l":43873.6136624969,"c":44444.2192306731,"v":303517.041142194,"t":1716728400}
+{"o":44444.2192306731,"h":44597.4576044571,"l":43436.8755295246,"c":43827.3443272187,"v":474481.2932680181,"t":1716732000}
+{"o":43827.3443272187,"h":44214.1901273195,"l":43071.6020442197,"c":43436.5181463748,"v":474285.3195642623,"t":1716735600}
+{"o":43436.5181463748,"h":44329.6981634704,"l":43257.9326042531,"c":44054.1506342771,"v":428340.066516288,"t":1716739200}
+{"o":44054.1506342771,"h":44114.2147591901,"l":43666.8242446203,"c":43743.7207681477,"v":390100.1381489409,"t":1716742800}
+{"o":43743.7207681477,"h":44247.3001342116,"l":43488.9845779745,"c":44007.5682694358,"v":479113.8661335017,"t":1716746400}
+{"o":44007.5682694358,"h":44259.8503149521,"l":43575.3337074447,"c":43871.3258555494,"v":444940.052724136,"t":1716750000}
+{"o":43871.3258555494,"h":43906.3236029364,"l":43667.2483249808,"c":43724.7285568082,"v":483375.5763864859,"t":1716753600}
+{"o":43724.7285568082,"h":44406.8451212155,"l":43452.3678213537,"c":44166.6802323241,"v":646349.8273933697,"t":1716757200}
+{"o":44166.6802323241,"h":44406.8108625904,"l":43814.9544791857,"c":43983.6521829066,"v":804977.0958574087,"t":1716760800}
+{"o":43983.6521829066,"h":44223.7779947342,"l":43726.9994065683,"c":44025.8628705868,"v":535486.3248076272,"t":1716764400}
+{"o":44025.8628705868,"h":44778.8301180032,"l":43499.3387857747,"c":44456.3729731513,"v":462658.4998381141,"t":1716768000}
+{"o":44456.3729731513,"h":44754.7033754678,"l":44027.4733686872,"c":44239.2013921368,"v":422429.2792348369,"t":1716771600}
+{"o":44239.2013921368,"h":47841.8396517326,"l":43786.0044110246,"c":47344.4568105394,"v":482255.1956029687,"t":1716775200}
+{"o":47344.4568105394,"h":47906.0722167042,"l":47298.312886835,"c":47656.9389095305,"v":389775.8399532757,"t":1716778800}
+{"o":47656.9389095305,"h":47960.0912972214,"l":47361.1420254034,"c":47471.7075618315,"v":468116.8527806049,"t":1716782400}
+{"o":47471.7075618315,"h":47949.7192802289,"l":46957.3691427333,"c":47446.5544717774,"v":408504.7333576517,"t":1716786000}
+{"o":47446.5544717774,"h":47691.9839682218,"l":47409.6288064549,"c":47409.8397497543,"v":379185.4957553837,"t":1716789600}
+{"o":47409.8397497543,"h":47799.3544987919,"l":47027.6948587726,"c":47452.9577329167,"v":363069.2008403222,"t":1716793200}
+{"o":47452.9577329167,"h":48072.1598164403,"l":47075.6752941468,"c":47718.1778800729,"v":400262.1756530204,"t":1716796800}
+{"o":47718.1778800729,"h":47965.9824878097,"l":47278.1239044737,"c":47509.6826345018,"v":379538.3175423137,"t":1716800400}
+{"o":47509.6826345018,"h":47883.668871943,"l":47342.6361863103,"c":47787.4716967357,"v":385735.2427008951,"t":1716804000}
+{"o":47787.4716967357,"h":48245.2047262446,"l":47262.1568483047,"c":47681.0811035681,"v":404305.5005227072,"t":1716807600}
+{"o":47681.0811035681,"h":47977.1951690815,"l":47429.4063091222,"c":47519.3111608221,"v":443174.4916148812,"t":1716811200}
+{"o":47519.3111608221,"h":48160.7707555971,"l":47178.4670736469,"c":47764.3242238147,"v":617009.9857116106,"t":1716814800}
+{"o":47764.3242238147,"h":48023.6040344767,"l":47009.5268447234,"c":47421.4000541141,"v":725979.31196291,"t":1716818400}
+{"o":47421.4000541141,"h":48074.0374364582,"l":47269.2626137157,"c":47888.2465351407,"v":642450.7138251553,"t":1716822000}
+{"o":47888.2465351407,"h":48160.7577108878,"l":47377.2046661316,"c":47609.8574227606,"v":878847.0567323739,"t":1716825600}
+{"o":47609.8574227606,"h":47902.2994380935,"l":44424.5067407508,"c":44568.4401871176,"v":764077.5854058147,"t":1716829200}
+{"o":44568.4401871176,"h":44717.9955931843,"l":44148.826133773,"c":44311.6432258409,"v":552068.9050556952,"t":1716832800}
+{"o":44311.6432258409,"h":47627.6772838961,"l":43484.5102942844,"c":46971.8102050123,"v":625247.8931347585,"t":1716836400}
+{"o":46971.8102050123,"h":48013.1488868914,"l":46932.4771711893,"c":47831.548563126,"v":544407.4734440402,"t":1716840000}
+{"o":47831.548563126,"h":47999.0047843514,"l":47505.5685337692,"c":47675.1108608817,"v":405051.2124466087,"t":1716843600}
+{"o":47675.1108608817,"h":48132.1548597092,"l":47397.1460087004,"c":47674.2227534168,"v":514944.7745227813,"t":1716847200}
+{"o":47674.2227534168,"h":48033.4761891328,"l":46911.8465663807,"c":47446.1321697299,"v":443699.471327353,"t":1716850800}
+{"o":47446.1321697299,"h":48278.9923479373,"l":47222.3190233785,"c":47960.0202302095,"v":543973.3092351152,"t":1716854400}
+{"o":47960.0202302095,"h":49052.6159375594,"l":47166.6430150981,"c":47924.1007481654,"v":581521.5503827685,"t":1716858000}
+{"o":47924.1007481654,"h":48773.6330369559,"l":47084.0227425573,"c":47683.4583449958,"v":595654.1276157729,"t":1716861600}
+{"o":47683.4583449958,"h":48756.2637384189,"l":46913.0682647698,"c":48089.6438548706,"v":414485.1485403343,"t":1716865200}
+{"o":48089.6438548706,"h":48710.0985856646,"l":47453.330182046,"c":48132.5815243184,"v":438146.3950587866,"t":1716868800}
+{"o":48132.5815243184,"h":48515.0826631107,"l":47446.0513188392,"c":47917.1778321773,"v":363159.0159614558,"t":1716872400}
+{"o":47917.1778321773,"h":48295.5759858486,"l":47515.1768206313,"c":47902.6840237136,"v":325264.7462858079,"t":1716876000}
+{"o":47902.6840237136,"h":48051.7311926219,"l":47611.5351657017,"c":47803.3831418299,"v":332157.0188325117,"t":1716879600}
+{"o":47803.3831418299,"h":48353.1063952977,"l":47266.3169469295,"c":47769.5650506694,"v":461849.7012363618,"t":1716883200}
+{"o":47769.5650506694,"h":48003.7600666958,"l":47447.0755990451,"c":47723.3352579759,"v":417990.827382557,"t":1716886800}
+{"o":47723.3352579759,"h":48435.5036811557,"l":47324.27839374,"c":47898.3829605388,"v":504771.3019811813,"t":1716890400}
+{"o":47898.3829605388,"h":48143.4220697512,"l":47418.9335417452,"c":47798.1673223842,"v":486866.689814307,"t":1716894000}
+{"o":47798.1673223842,"h":48443.8619948007,"l":47013.6407744215,"c":47805.8558020656,"v":541761.4298237904,"t":1716897600}
+{"o":47805.8558020656,"h":48516.6719679626,"l":46969.5445447734,"c":47274.1967569684,"v":787314.5328258504,"t":1716901200}
+{"o":47274.1967569684,"h":49089.7139907126,"l":46451.2480053518,"c":47817.6546512788,"v":799108.8207008693,"t":1716904800}
+{"o":47817.6546512788,"h":48287.2974462311,"l":47005.0482429786,"c":47525.6574714917,"v":726830.8736425427,"t":1716908400}
+{"o":47525.6574714917,"h":48401.9369981197,"l":46911.9536060401,"c":47883.9686143575,"v":614441.9829120445,"t":1716912000}
+{"o":47883.9686143575,"h":48173.1119553232,"l":47415.8297193832,"c":47554.2477536832,"v":517202.9580254268,"t":1716915600}
+{"o":47554.2477536832,"h":48215.5819018301,"l":47145.0039434287,"c":48114.8757902015,"v":570069.8187788189,"t":1716919200}
+{"o":48114.8757902015,"h":49003.2889771315,"l":46831.8301624427,"c":47632.0054942413,"v":552263.9351882556,"t":1716922800}
+{"o":47632.0054942413,"h":48174.8064564245,"l":47326.1367206677,"c":47871.3677052976,"v":480031.9473064487,"t":1716926400}
+{"o":47871.3677052976,"h":48119.0169716308,"l":47616.1455622738,"c":47781.6776863669,"v":466444.8621646862,"t":1716930000}
+{"o":47781.6776863669,"h":48047.3031866515,"l":47427.5948772528,"c":47483.983161547,"v":636626.9433093424,"t":1716933600}
+{"o":47483.983161547,"h":47874.2214280999,"l":47289.3697184606,"c":47684.0497057367,"v":494367.679787388,"t":1716937200}
+{"o":47684.0497057367,"h":47806.7230172709,"l":47363.8034987402,"c":47502.511200073,"v":724745.8347194399,"t":1716940800}
+{"o":47502.511200073,"h":48128.0628236811,"l":47211.4747659586,"c":47845.4881947919,"v":578953.1381059369,"t":1716944400}
+{"o":47845.4881947919,"h":48339.50092083,"l":47246.3484598427,"c":47710.9049626694,"v":579668.906313007,"t":1716948000}
+{"o":47710.9049626694,"h":48533.3156691854,"l":47272.5896452566,"c":48023.4377073483,"v":686058.3080379176,"t":1716951600}
+{"o":48023.4377073483,"h":48212.8024681353,"l":47474.9127273971,"c":47617.4652100895,"v":570126.7865579466,"t":1716955200}
+{"o":47617.4652100895,"h":47700.2858670248,"l":47390.5494734788,"c":47588.968793952,"v":478384.3623732379,"t":1716958800}
+{"o":47588.968793952,"h":48188.6450150416,"l":47522.6347556494,"c":47921.8146102977,"v":477165.1210577654,"t":1716962400}
+{"o":47921.8146102977,"h":48416.4123502842,"l":47295.6789899634,"c":47737.3769048164,"v":540876.3881763527,"t":1716966000}
+{"o":47737.3769048164,"h":48471.3120581862,"l":46998.478176658,"c":47791.4291319601,"v":588716.0706654944,"t":1716969600}
+{"o":47791.4291319601,"h":48060.7602671566,"l":47393.623865161,"c":47836.2102604642,"v":465124.5464971043,"t":1716973200}
+{"o":47836.2102604642,"h":48206.3020525203,"l":47442.9150157766,"c":47881.7317943181,"v":403271.0832375563,"t":1716976800}
+{"o":47881.7317943181,"h":48472.0122506383,"l":47348.4331306775,"c":47914.08278224,"v":378567.7357695451,"t":1716980400}
+{"o":47914.08278224,"h":48187.7423164674,"l":47602.1929507713,"c":48073.651383943,"v":504363.8146249764,"t":1716984000}
+{"o":48073.651383943,"h":48382.0763074999,"l":47547.6635391366,"c":48024.4808499878,"v":656077.7165502956,"t":1716987600}
+{"o":48024.4808499878,"h":48276.8255930691,"l":47027.2285084023,"c":47976.3230945169,"v":683867.51810726,"t":1716991200}
+{"o":47976.3230945169,"h":48430.3039759532,"l":47648.8158893099,"c":47986.7734184646,"v":542816.3179197045,"t":1716994800}
+{"o":47986.7734184646,"h":49234.3772449016,"l":47360.9609834551,"c":48450.6501278388,"v":717032.637340873,"t":1716998400}
+{"o":48450.6501278388,"h":48680.4471847596,"l":47689.0848690601,"c":48312.1935956061,"v":661280.8442138484,"t":1717002000}
+{"o":48312.1935956061,"h":48530.01408377,"l":47588.6585309044,"c":47858.0879655733,"v":585897.136549382,"t":1717005600}
+{"o":47858.0879655733,"h":48403.7855215476,"l":47362.9771704989,"c":47387.3150194588,"v":474921.676583337,"t":1717009200}
+{"o":47387.3150194588,"h":47480.7334722884,"l":47183.3977706023,"c":47286.650607962,"v":464708.9788414778,"t":1717012800}
+{"o":47286.650607962,"h":47515.4640396364,"l":46973.9658024367,"c":47393.6818552115,"v":579621.7069885532,"t":1717016400}
+{"o":47393.6818552115,"h":47532.5387146977,"l":47192.7075555765,"c":47470.3891040567,"v":460477.3651413263,"t":1717020000}
+{"o":47470.3891040567,"h":48477.1981631849,"l":47015.8123125422,"c":48053.0392277674,"v":459946.7324209263,"t":1717023600}
+{"o":48053.0392277674,"h":48359.2229256589,"l":47956.1246312312,"c":48018.8163161608,"v":642228.2921264534,"t":1717027200}
+{"o":48018.8163161608,"h":48166.8383831451,"l":47591.2634776515,"c":47768.4080974748,"v":567268.8679397671,"t":1717030800}
+{"o":47768.4080974748,"h":48505.8138858267,"l":47205.9855122431,"c":47663.2898020754,"v":416028.1633942823,"t":1717034400}
+{"o":47663.2898020754,"h":47760.5367032975,"l":47493.4769844808,"c":47661.5037614398,"v":339013.6842303451,"t":1717038000}
+{"o":47661.5037614398,"h":47921.2196985047,"l":47506.8969127341,"c":47694.6962992274,"v":347220.1065239969,"t":1717041600}
+{"o":47694.6962992274,"h":48257.9479564068,"l":47197.1208767799,"c":47870.954369715,"v":374382.6241597364,"t":1717045200}
+{"o":47870.954369715,"h":48764.5655367182,"l":47118.8237654637,"c":48020.2534935741,"v":548315.2014698004,"t":1717048800}
+{"o":48020.2534935741,"h":48684.7757674042,"l":47506.1054914516,"c":48215.9786006047,"v":552030.1273639337,"t":1717052400}
+{"o":48215.9786006047,"h":48712.1815652657,"l":47559.6267095051,"c":48145.2447315928,"v":476385.3988829487,"t":1717056000}
+{"o":48145.2447315928,"h":48469.1794798499,"l":47896.3825844099,"c":48466.6340375204,"v":350535.6505337653,"t":1717059600}
+{"o":48466.6340375204,"h":48848.126550337,"l":48126.5146230842,"c":48637.6369414167,"v":397870.8443032852,"t":1717063200}
+{"o":48637.6369414167,"h":48800.3047888419,"l":48473.5924313895,"c":48486.2272164464,"v":373766.4402412153,"t":1717066800}
+{"o":48486.2272164464,"h":48950.4960905318,"l":47591.1050183606,"c":48063.9886853897,"v":402419.8087822672,"t":1717070400}
+{"o":48063.9886853897,"h":48410.9001412706,"l":47744.1970537077,"c":48059.4049237343,"v":506581.4239534184,"t":1717074000}
+{"o":48059.4049237343,"h":48572.6862323313,"l":47599.7382398127,"c":48026.2779216167,"v":499571.655607031,"t":1717077600}
+{"o":48026.2779216167,"h":48416.6049091024,"l":47843.9710157363,"c":48241.269687079,"v":487096.1472631437,"t":1717081200}
+{"o":48241.269687079,"h":48664.6777798885,"l":48166.5806015011,"c":48622.1539029819,"v":539754.3171135589,"t":1717084800}
+{"o":48622.1539029819,"h":49413.4599457263,"l":47258.1494630191,"c":48138.670758281,"v":536636.1681515732,"t":1717088400}
+{"o":48138.670758281,"h":48246.0492542725,"l":47749.674607703,"c":47941.8730339847,"v":472059.3728005576,"t":1717092000}
+{"o":47941.8730339847,"h":48186.3492889158,"l":47137.9259066874,"c":47515.4390590218,"v":463154.999444203,"t":1717095600}
+{"o":47515.4390590218,"h":48839.1969517289,"l":46890.3021862793,"c":48259.4289138865,"v":551543.5011942424,"t":1717099200}
+{"o":48259.4289138865,"h":48429.8873785215,"l":47811.834738348,"c":48250.7782449405,"v":688725.6760591296,"t":1717102800}
+{"o":48250.7782449405,"h":48461.3788747321,"l":48118.3506113583,"c":48417.3013808218,"v":513619.4215890687,"t":1717106400}
+{"o":48417.3013808218,"h":48617.7708526586,"l":48286.5860479512,"c":48308.1336732259,"v":444941.3674398527,"t":1717110000}
+{"o":48308.1336732259,"h":48594.1628222455,"l":47928.6547401941,"c":48427.4078091542,"v":433285.0906440957,"t":1717113600}
+{"o":48427.4078091542,"h":48706.1386893079,"l":48178.0814581917,"c":48187.4839052093,"v":354981.4369034944,"t":1717117200}
+{"o":48187.4839052093,"h":48563.9514101126,"l":48187.203620676,"c":48428.0940840961,"v":333599.0021749467,"t":1717120800}
+{"o":48428.0940840961,"h":48811.3915553371,"l":48366.446044453,"c":48752.9262482685,"v":299637.7372481023,"t":1717124400}
+{"o":48752.9262482685,"h":48866.9818500093,"l":48645.1239062359,"c":48697.0077861329,"v":319798.718380475,"t":1717128000}
+{"o":48697.0077861329,"h":49190.0343986474,"l":48084.1783859064,"c":48847.3999038424,"v":377761.0561334004,"t":1717131600}
+{"o":48847.3999038424,"h":49075.6001255828,"l":48176.9586219693,"c":48274.6578287648,"v":283531.8795868108,"t":1717135200}
+{"o":48274.6578287648,"h":48871.2317911871,"l":48259.6497557739,"c":48553.5076872481,"v":258240.3128705029,"t":1717138800}
+{"o":48553.5076872481,"h":48771.5666908854,"l":48223.1412994801,"c":48377.2541170426,"v":268927.4861207698,"t":1717142400}
+{"o":48377.2541170426,"h":48942.4834024672,"l":48102.6696861332,"c":48750.9371236329,"v":443222.7171733516,"t":1717146000}
+{"o":48750.9371236329,"h":48983.3625831724,"l":48324.6998071425,"c":48809.3620458286,"v":319674.3991582179,"t":1717149600}
+{"o":48809.3620458286,"h":49209.9804071022,"l":48763.8913920855,"c":49136.7197880442,"v":320850.1142117006,"t":1717153200}
+{"o":49136.7197880442,"h":49776.5768716286,"l":47836.1855235418,"c":48548.7123067251,"v":517505.0524229971,"t":1717156800}
+{"o":48548.7123067251,"h":49106.0914584678,"l":47597.831513186,"c":48205.0303193518,"v":487930.1706213247,"t":1717160400}
+{"o":48205.0303193518,"h":48969.0658367519,"l":47700.4259275822,"c":48714.6251707617,"v":634313.0549206227,"t":1717164000}
+{"o":48714.6251707617,"h":49288.7044574552,"l":48163.2017950251,"c":48655.5686508828,"v":483517.6975166055,"t":1717167600}
+{"o":48655.5686508828,"h":49297.1087565094,"l":48413.4058727637,"c":49016.4396094589,"v":588336.1059926741,"t":1717171200}
+{"o":49016.4396094589,"h":49148.8328409839,"l":48373.7499614422,"c":48615.7566644515,"v":392348.394815911,"t":1717174800}
+{"o":48615.7566644515,"h":48869.2953207106,"l":48387.6706238027,"c":48744.0847073424,"v":341433.6502177633,"t":1717178400}
+{"o":48744.0847073424,"h":49034.7727765799,"l":48223.4127295323,"c":48432.3733114044,"v":399747.0478593303,"t":1717182000}
+{"o":48432.3733114044,"h":48556.9424236174,"l":48294.4912782395,"c":48500.4046729009,"v":416800.7516183474,"t":1717185600}
+{"o":48500.4046729009,"h":48622.0577636691,"l":48398.9174624031,"c":48418.6373522354,"v":402638.0078147276,"t":1717189200}
+{"o":48418.6373522354,"h":48495.4602422367,"l":48323.007716937,"c":48355.822308934,"v":317007.1512909143,"t":1717192800}
+{"o":48355.822308934,"h":49032.2988684956,"l":48025.4458267388,"c":48828.4529497039,"v":388296.2799840823,"t":1717196400}
+{"o":48828.4529497039,"h":49270.4051397054,"l":48640.3476471228,"c":49014.903311884,"v":379700.9160300826,"t":1717200000}
+{"o":49014.903311884,"h":49087.1424927647,"l":48613.8938758924,"c":48781.4760181417,"v":341883.5457760004,"t":1717203600}
+{"o":48781.4760181417,"h":49014.7938353976,"l":48758.3242418961,"c":49014.7938353976,"v":316333.9339301481,"t":1717207200}
+{"o":49014.7938353976,"h":49077.3021885602,"l":48849.7882015924,"c":48890.3732302886,"v":299235.5768574549,"t":1717210800}
+{"o":48890.3732302886,"h":48978.3974109451,"l":48762.0133406812,"c":48948.1149708933,"v":311489.5283976072,"t":1717214400}
+{"o":48948.1149708933,"h":48960.675515395,"l":48781.9225017506,"c":48876.4200237562,"v":313092.5579566528,"t":1717218000}
+{"o":48876.4200237562,"h":48908.5134810046,"l":48804.1790131712,"c":48885.9281665538,"v":292523.5580578779,"t":1717221600}
+{"o":48885.9281665538,"h":48912.3227932194,"l":48700.4667677212,"c":48785.1227879493,"v":299595.681308733,"t":1717225200}
+{"o":48785.1227879493,"h":48973.8583166189,"l":48359.9298258744,"c":48501.5597205556,"v":300160.9789945339,"t":1717228800}
+{"o":48501.5597205556,"h":48543.4968844096,"l":48401.1845455312,"c":48417.1788086396,"v":273210.8442297212,"t":1717232400}
+{"o":48417.1788086396,"h":48789.8086523134,"l":48331.2017096859,"c":48602.069083952,"v":244550.634710077,"t":1717236000}
+{"o":48602.069083952,"h":48803.2973830369,"l":48566.6377704779,"c":48800.9275669808,"v":268823.7911723626,"t":1717239600}
+{"o":48800.9275669808,"h":48918.2499541075,"l":48752.6364404987,"c":48766.7018299041,"v":245933.9192164887,"t":1717243200}
+{"o":48766.7018299041,"h":48917.4180149677,"l":48759.1216381346,"c":48861.5501279618,"v":324093.2965878564,"t":1717246800}
+{"o":48861.5501279618,"h":49010.7375936048,"l":48392.6036668789,"c":48529.1301792423,"v":519405.0005172889,"t":1717250400}
+{"o":48529.1301792423,"h":48783.4301408701,"l":48479.6699207851,"c":48594.6751569433,"v":405388.5566629814,"t":1717254000}
+{"o":48594.6751569433,"h":48851.2100110825,"l":48481.0823478169,"c":48661.694610534,"v":374247.0382224679,"t":1717257600}
+{"o":48661.694610534,"h":48785.1573581694,"l":48585.2858721002,"c":48763.0062115339,"v":391403.6952867469,"t":1717261200}
+{"o":48763.0062115339,"h":48789.0155493947,"l":48653.317918035,"c":48737.1144891596,"v":389064.405875512,"t":1717264800}
+{"o":48737.1144891596,"h":48810.5337009293,"l":48670.7031820194,"c":48759.5773513524,"v":469799.3521991915,"t":1717268400}
+{"o":48759.5773513524,"h":48857.7470124162,"l":48574.3163218727,"c":48685.8510862497,"v":426843.9863103579,"t":1717272000}
+{"o":48685.8510862497,"h":48747.6091508546,"l":48535.4909059503,"c":48630.7840634557,"v":441371.3228989667,"t":1717275600}
+{"o":48630.7840634557,"h":48705.1463252475,"l":48529.3699633743,"c":48562.797536746,"v":401930.8881886487,"t":1717279200}
+{"o":48562.797536746,"h":49008.2655554508,"l":48245.6256159895,"c":48740.5051117728,"v":416759.4533875772,"t":1717282800}
+{"o":48740.5051117728,"h":48958.7698673717,"l":48680.7511676321,"c":48919.5923696341,"v":333194.0541607232,"t":1717286400}
+{"o":48919.5923696341,"h":49029.9464654839,"l":48812.7078142696,"c":48827.3728321493,"v":426618.5365620387,"t":1717290000}
+{"o":48827.3728321493,"h":48974.660558937,"l":48522.1132611944,"c":48695.0329070751,"v":467145.9670046358,"t":1717293600}
+{"o":48695.0329070751,"h":48837.097543159,"l":48337.270974772,"c":48486.2787217367,"v":399208.4091696605,"t":1717297200}
+{"o":48486.2787217367,"h":48518.0838213609,"l":48363.7911068759,"c":48403.2962179783,"v":344714.2184453392,"t":1717300800}
+{"o":48403.2962179783,"h":48508.4565738931,"l":48403.2962179783,"c":48449.5346789054,"v":283611.6201311241,"t":1717304400}
+{"o":48449.5346789054,"h":48604.7580869801,"l":48442.4960491984,"c":48504.6480373837,"v":291298.6492993078,"t":1717308000}
+{"o":48504.6480373837,"h":49103.1655383537,"l":48126.0062944165,"c":48714.4189297303,"v":323597.5054657824,"t":1717311600}
+{"o":48714.4189297303,"h":48869.7393112409,"l":48416.27888936,"c":48509.5008775098,"v":249761.2970018518,"t":1717315200}
+{"o":48509.5008775098,"h":48562.9927966666,"l":48199.9305855485,"c":48324.462152346,"v":315851.52344294,"t":1717318800}
+{"o":48324.462152346,"h":48362.0783627773,"l":48129.3447349132,"c":48329.3289666229,"v":258167.129785316,"t":1717322400}
+{"o":48329.3289666229,"h":48801.6735963256,"l":47982.7132343287,"c":48545.2329828066,"v":307612.9173192701,"t":1717326000}
+{"o":48545.2329828066,"h":48806.9732112558,"l":48129.2994920212,"c":48282.3389478757,"v":307156.9753788867,"t":1717329600}
+{"o":48282.3389478757,"h":48751.4436889541,"l":48163.6402667166,"c":48668.2480900576,"v":300100.8353424394,"t":1717333200}
+{"o":48668.2480900576,"h":49184.2259148812,"l":48412.2459848803,"c":49045.2108665789,"v":434316.9496748771,"t":1717336800}
+{"o":49045.2108665789,"h":49051.4757568205,"l":48810.6487067694,"c":48917.1676976647,"v":505215.0257516516,"t":1717340400}
+{"o":48917.1676976647,"h":48960.3489689656,"l":48570.5258287657,"c":48707.9096106519,"v":452344.6610434594,"t":1717344000}
+{"o":48707.9096106519,"h":49713.8351152587,"l":48047.0271399462,"c":49036.9859301414,"v":470888.4794855536,"t":1717347600}
+{"o":49036.9859301414,"h":49679.7277537571,"l":48362.4148467389,"c":48927.1620000142,"v":541097.5184860176,"t":1717351200}
+{"o":48927.1620000142,"h":49014.8732582149,"l":48664.6591083869,"c":48965.4323606495,"v":425511.2331402377,"t":1717354800}
+{"o":48965.4323606495,"h":49530.2447154719,"l":48503.6931455777,"c":49452.9321822305,"v":427249.8397509778,"t":1717358400}
+{"o":49452.9321822305,"h":49507.3620644788,"l":49284.2982203615,"c":49284.2982203615,"v":599897.2490057164,"t":1717362000}
+{"o":49284.2982203615,"h":49563.0899579955,"l":48706.8126854547,"c":48950.1471883912,"v":410476.374473982,"t":1717365600}
+{"o":48950.1471883912,"h":49060.2092831783,"l":48898.7050380839,"c":48898.7050380839,"v":348847.4902370573,"t":1717369200}
+{"o":48898.7050380839,"h":49004.0818366351,"l":48465.4056980755,"c":48699.0350801361,"v":767653.3715931363,"t":1717372800}
+{"o":48699.0350801361,"h":49423.9997564619,"l":48214.62230356,"c":48852.7842297949,"v":690241.7082569071,"t":1717376400}
+{"o":48852.7842297949,"h":49102.8683227038,"l":48647.0149652965,"c":48778.1473294979,"v":442529.0861215239,"t":1717380000}
+{"o":48778.1473294979,"h":49291.7983007073,"l":48485.542884467,"c":49141.3178904033,"v":415105.627191045,"t":1717383600}
+{"o":49141.3178904033,"h":49546.8837656669,"l":48855.497726268,"c":49367.9287499306,"v":456775.9731995396,"t":1717387200}
+{"o":49367.9287499306,"h":49799.6320196444,"l":48529.3887322356,"c":48849.3285374595,"v":437125.5161000013,"t":1717390800}
+{"o":48849.3285374595,"h":49235.2304126321,"l":48519.0249405242,"c":48862.2163014819,"v":429066.9935292059,"t":1717394400}
+{"o":48862.2163014819,"h":49022.910091294,"l":48590.1411573703,"c":48800.1977447224,"v":393245.1740097224,"t":1717398000}
+{"o":48800.1977447224,"h":49267.6539300578,"l":48336.5733333877,"c":48512.8767439894,"v":431340.5256820207,"t":1717401600}
+{"o":48512.8767439894,"h":49247.5186790335,"l":48226.6694364256,"c":48632.3222352514,"v":340037.3250447389,"t":1717405200}
+{"o":48632.3222352514,"h":48834.7013279276,"l":48473.7335669908,"c":48548.5678432228,"v":373070.1952257201,"t":1717408800}
+{"o":48548.5678432228,"h":49209.4838813454,"l":48453.9365440744,"c":49007.6996367558,"v":371553.3883444267,"t":1717412400}
+{"o":49007.6996367558,"h":49576.8164429688,"l":48421.8725545993,"c":48970.6905848157,"v":436518.6259663201,"t":1717416000}
+{"o":48970.6905848157,"h":49156.5141873795,"l":48777.7069050135,"c":48808.6028231041,"v":571068.6343963665,"t":1717419600}
+{"o":48808.6028231041,"h":49812.6058501647,"l":47866.9705912422,"c":48843.7285447425,"v":690643.6352480756,"t":1717423200}
+{"o":48843.7285447425,"h":49386.3919716917,"l":48414.4981406264,"c":48842.2059055228,"v":637487.5190998313,"t":1717426800}
+{"o":48842.2059055228,"h":49230.4794710115,"l":48496.721875615,"c":49026.4172402115,"v":492997.0549781322,"t":1717430400}
+{"o":49026.4172402115,"h":49576.5840356651,"l":48512.7062136507,"c":48969.0771062393,"v":514183.4278307747,"t":1717434000}
+{"o":48969.0771062393,"h":49309.3217926607,"l":48744.1113758438,"c":49095.6341531492,"v":447822.0723426009,"t":1717437600}
+{"o":49095.6341531492,"h":49333.9679142801,"l":48884.2593670761,"c":49229.0378509892,"v":517487.6531235682,"t":1717441200}
+{"o":26450.3502429124,"h":27266.9384948737,"l":25935.9856722048,"c":26450.3502429124,"v":576831.4452435754,"t":1710244800}
+{"o":26450.3502429124,"h":26661.1567023833,"l":26051.1746761738,"c":26381.7659413729,"v":585215.9898516474,"t":1710248400}
+{"o":26381.7659413729,"h":26976.9911747489,"l":25972.7563544404,"c":26467.8398167491,"v":711903.8501160954,"t":1710252000}
+{"o":26467.8398167491,"h":27168.4217340915,"l":26055.7738205574,"c":26572.9906032774,"v":808291.7255525037,"t":1710255600}
+{"o":26572.9906032774,"h":27138.7976359923,"l":25758.3769796541,"c":26305.4095389796,"v":894796.4497715706,"t":1710259200}
+{"o":26305.4095389796,"h":27671.6908395542,"l":19393.0163116037,"c":26302.6535499563,"v":1311738.036547024,"t":1710262800}
+{"o":26302.6535499563,"h":26871.5186839889,"l":26132.1573474559,"c":26562.75812622,"v":587396.0187453832,"t":1710266400}
+{"o":26562.75812622,"h":26693.8492709974,"l":25503.8975339661,"c":26668.0974829639,"v":463689.6904060871,"t":1710270000}
+{"o":26668.0974829639,"h":26673.276548101,"l":26264.6431459006,"c":26380.7966919797,"v":667559.618862602,"t":1710273600}
+{"o":26380.7966919797,"h":26698.8816590702,"l":26009.6177753717,"c":26087.5271317026,"v":480155.9150995055,"t":1710277200}
+{"o":26087.5271317026,"h":26431.0760986341,"l":26000.4394003958,"c":26373.3636501164,"v":433795.7917132039,"t":1710280800}
+{"o":26373.3636501164,"h":26882.3216011425,"l":26287.5257327342,"c":26854.248661241,"v":437282.6539389849,"t":1710284400}
+{"o":26854.248661241,"h":26952.2279885411,"l":26042.5082430795,"c":26359.6956291364,"v":490010.8515577398,"t":1710288000}
+{"o":26359.6956291364,"h":26607.1716526324,"l":26067.445636731,"c":26496.4343799152,"v":552198.3318538432,"t":1710291600}
+{"o":26496.4343799152,"h":26537.4694890754,"l":26146.5328937363,"c":26241.8769999306,"v":357506.2448080452,"t":1710295200}
+{"o":26241.8769999306,"h":26390.277915208,"l":26047.3114919171,"c":26222.9086715106,"v":356321.7499047002,"t":1710298800}
+{"o":26222.9086715106,"h":26501.3625616234,"l":26035.7093366008,"c":26379.4368175522,"v":338411.2143263583,"t":1710302400}
+{"o":26379.4368175522,"h":26943.4687096605,"l":25802.2484788083,"c":26200.3014862805,"v":575339.2269290753,"t":1710306000}
+{"o":26200.3014862805,"h":26415.0937699173,"l":26158.6034877815,"c":26340.5119974004,"v":268233.2712793064,"t":1710309600}
+{"o":26340.5119974004,"h":26576.9525094827,"l":25952.0568348883,"c":26031.8546345937,"v":343992.9368358728,"t":1710313200}
+{"o":26031.8546345937,"h":26463.0629686517,"l":25815.5564051193,"c":26134.1945122669,"v":370096.3206471722,"t":1710316800}
+{"o":26134.1945122669,"h":26256.1086840043,"l":25900.0116544661,"c":26013.7599566939,"v":295902.7739445415,"t":1710320400}
+{"o":26013.7599566939,"h":26264.3535038656,"l":25854.8685312589,"c":26170.6018163987,"v":324416.8039224151,"t":1710324000}
+{"o":26170.6018163987,"h":26516.6223889446,"l":25814.8141974064,"c":26134.7656564213,"v":346400.3957249392,"t":1710327600}
+{"o":26134.7656564213,"h":26728.9312493067,"l":25805.6758062106,"c":25947.9762076161,"v":444178.9061251834,"t":1710331200}
+{"o":25947.9762076161,"h":26458.3635079545,"l":25469.9485271901,"c":26025.5651982994,"v":520815.1772395439,"t":1710334800}
+{"o":26025.5651982994,"h":26817.9182567845,"l":25701.5552302914,"c":26406.1332469282,"v":567139.1723865643,"t":1710338400}
+{"o":26406.1332469282,"h":27159.4677284683,"l":25285.346083458,"c":25808.8839935249,"v":795906.7907654608,"t":1710342000}
+{"o":25808.8839935249,"h":26421.5216985246,"l":25231.3952985466,"c":26396.1679321096,"v":745094.4603243,"t":1710345600}
+{"o":26396.1679321096,"h":26649.0982561422,"l":25720.914496577,"c":26063.9358052452,"v":679688.7543085123,"t":1710349200}
+{"o":26063.9358052452,"h":26573.9229376338,"l":25614.2147847506,"c":26044.8626067515,"v":636650.7291766945,"t":1710352800}
+{"o":26044.8626067515,"h":26300.165112252,"l":25597.5992660179,"c":26063.6292051381,"v":523182.3048665748,"t":1710356400}
+{"o":26063.6292051381,"h":26429.4364624212,"l":25205.59251552,"c":26038.5767279278,"v":515883.0131310647,"t":1710360000}
+{"o":26038.5767279278,"h":27474.9355453676,"l":25158.8869624179,"c":26075.3629095658,"v":687667.6542300456,"t":1710363600}
+{"o":26075.3629095658,"h":26502.0506515681,"l":25178.2880293601,"c":25919.2987840631,"v":690764.6221530021,"t":1710367200}
+{"o":25919.2987840631,"h":26414.1592262641,"l":25821.0106661634,"c":26149.3386517932,"v":511260.9756710138,"t":1710370800}
+{"o":26149.3386517932,"h":27032.5098240174,"l":25056.876858413,"c":25952.6770579085,"v":658453.1287319491,"t":1710374400}
+{"o":25952.6770579085,"h":26582.1433120622,"l":25368.96615413,"c":26200.9714639661,"v":653943.7588887117,"t":1710378000}
+{"o":26200.9714639661,"h":26509.0807136549,"l":24099.897335273,"c":25981.9873258976,"v":629596.5419333003,"t":1710381600}
+{"o":25981.9873258976,"h":26502.3442290627,"l":25608.4618257292,"c":26071.3293334195,"v":605251.711557645,"t":1710385200}
+{"o":26071.3293334195,"h":26271.9698956688,"l":25736.4879138735,"c":26053.5327212645,"v":484141.3927305382,"t":1710388800}
+{"o":26053.5327212645,"h":26399.8495252775,"l":25588.2825110465,"c":25942.4877186363,"v":513217.9880899508,"t":1710392400}
+{"o":25942.4877186363,"h":26506.5584932739,"l":25523.7702288565,"c":26004.7235927649,"v":527958.7071710653,"t":1710396000}
+{"o":26004.7235927649,"h":26246.1419620336,"l":25610.0578332518,"c":25864.8721029132,"v":509588.1959115748,"t":1710399600}
+{"o":25864.8721029132,"h":26090.0118478502,"l":25693.7928763802,"c":25922.4405822813,"v":518407.2566206808,"t":1710403200}
+{"o":25922.4405822813,"h":26796.7631445481,"l":25059.9190515164,"c":26028.2647257734,"v":677946.8436213429,"t":1710406800}
+{"o":26028.2647257734,"h":26434.9761771137,"l":24709.4857407123,"c":26247.4456204384,"v":740483.6547850412,"t":1710410400}
+{"o":26247.4456204384,"h":26539.226724573,"l":25421.9088275731,"c":26122.6918873802,"v":670932.0269080495,"t":1710414000}
+{"o":26122.6918873802,"h":26324.2327598928,"l":25566.2248979928,"c":26070.2273897546,"v":623651.3904310714,"t":1710417600}
+{"o":26070.2273897546,"h":27407.6554710215,"l":24241.0266820311,"c":26390.9394982504,"v":923608.6340091126,"t":1710421200}
+{"o":26390.9394982504,"h":27155.135404964,"l":25716.9971902071,"c":26558.0885139695,"v":942148.8872367739,"t":1710424800}
+{"o":26558.0885139695,"h":27089.9542445415,"l":25626.8121230883,"c":26308.0375419908,"v":1115801.2472163432,"t":1710428400}
+{"o":26308.0375419908,"h":27227.0982441205,"l":25612.6355798653,"c":26739.4791674709,"v":1086616.4173447411,"t":1710432000}
+{"o":26739.4791674709,"h":27037.1611295929,"l":26381.3548439385,"c":26415.3760312648,"v":796983.8786758976,"t":1710435600}
+{"o":26415.3760312648,"h":26671.6651148387,"l":25525.9152962868,"c":26128.5856414076,"v":836894.8168180292,"t":1710439200}
+{"o":26128.5856414076,"h":27637.9890388745,"l":25239.0490043036,"c":26482.9926730901,"v":1159190.3490875922,"t":1710442800}
+{"o":26482.9926730901,"h":27603.3999574086,"l":26178.4212479469,"c":27182.8763448077,"v":731077.5022154675,"t":1710446400}
+{"o":27182.8763448077,"h":27464.8808288297,"l":26223.3307310585,"c":26464.8169439251,"v":572212.2952224625,"t":1710450000}
+{"o":26464.8169439251,"h":27218.8088942588,"l":25770.2848510522,"c":26487.416744442,"v":722860.4354238115,"t":1710453600}
+{"o":26487.416744442,"h":27440.7468944891,"l":25915.2852533,"c":26502.864182681,"v":678287.3176929227,"t":1710457200}
+{"o":26502.864182681,"h":27056.8936076743,"l":26225.8592697263,"c":26825.4872615881,"v":750346.2511375337,"t":1710460800}
+{"o":26825.4872615881,"h":27637.7539848322,"l":26372.8793593765,"c":26976.1693861951,"v":947727.0353153372,"t":1710464400}
+{"o":26976.1693861951,"h":27230.348552737,"l":24624.1339917526,"c":25994.3397979703,"v":1235718.7734081619,"t":1710468000}
+{"o":25994.3397979703,"h":27545.6299006749,"l":24722.6064870446,"c":25603.0200249567,"v":1555558.949822363,"t":1710471600}
+{"o":25603.0200249567,"h":26957.6035229495,"l":25040.1231729569,"c":26033.1393392713,"v":1234046.6366234801,"t":1710475200}
+{"o":26033.1393392713,"h":26849.7880319868,"l":25311.1291870779,"c":25850.053384511,"v":1062481.2092934276,"t":1710478800}
+{"o":25850.053384511,"h":27231.9531745326,"l":25125.1330957703,"c":26229.2270428304,"v":1063076.5206620323,"t":1710482400}
+{"o":26229.2270428304,"h":26885.0070250594,"l":25312.1203552894,"c":26138.6570836858,"v":782077.3198151514,"t":1710486000}
+{"o":26138.6570836858,"h":27517.302524573,"l":24817.558677944,"c":25987.8109456515,"v":1282539.6801984503,"t":1710489600}
+{"o":25987.8109456515,"h":27422.5188705267,"l":25091.8663967223,"c":26387.8748004593,"v":1661394.2274254053,"t":1710493200}
+{"o":26387.8748004593,"h":26387.8748004593,"l":25842.1859412312,"c":25894.1267308827,"v":1023700.1454514032,"t":1710496800}
+{"o":25894.1267308827,"h":26012.0397413263,"l":25303.4812133477,"c":25877.6352720058,"v":1015091.9113312308,"t":1710500400}
+{"o":25877.6352720058,"h":26954.7293180763,"l":25627.2326118238,"c":26397.0151602283,"v":1076331.7205563788,"t":1710504000}
+{"o":26397.0151602283,"h":28263.4191206827,"l":24724.9440254197,"c":26228.3389823827,"v":1263109.4234717391,"t":1710507600}
+{"o":26228.3389823827,"h":26893.8048274236,"l":25739.4063517127,"c":26740.0218279406,"v":1239439.4516119978,"t":1710511200}
+{"o":26740.0218279406,"h":27113.1285487633,"l":25774.117093341,"c":26477.2675929251,"v":1441675.4993229024,"t":1710514800}
+{"o":26477.2675929251,"h":27166.0399619276,"l":25960.0421619521,"c":26421.2757736111,"v":1434364.1502245907,"t":1710518400}
+{"o":26421.2757736111,"h":26666.8823813363,"l":26116.9440788658,"c":26417.9103219525,"v":966830.1726899781,"t":1710522000}
+{"o":26417.9103219525,"h":27408.3869787162,"l":25910.2981367756,"c":26842.5228784339,"v":1064248.1377553514,"t":1710525600}
+{"o":26842.5228784339,"h":27152.2226279337,"l":25666.2354089217,"c":26056.2478582449,"v":1089933.2709853114,"t":1710529200}
+{"o":26056.2478582449,"h":27415.3607744507,"l":24965.1722663537,"c":26358.537336181,"v":1187167.1266332027,"t":1710532800}
+{"o":26358.537336181,"h":26786.2558822219,"l":25865.3788670004,"c":26314.6478672562,"v":682832.7330347263,"t":1710536400}
+{"o":26314.6478672562,"h":27024.7136851803,"l":25989.6022701882,"c":26982.3875890055,"v":658036.3233385812,"t":1710540000}
+{"o":26982.3875890055,"h":27195.1316782158,"l":26061.8040183809,"c":26324.6086734154,"v":793198.3836350087,"t":1710543600}
+{"o":26324.6086734154,"h":26440.814904176,"l":25836.0285888285,"c":25944.2973528892,"v":756328.9526505619,"t":1710547200}
+{"o":25944.2973528892,"h":26711.6294181962,"l":25659.5592543897,"c":26305.5250645947,"v":865407.3192427534,"t":1710550800}
+{"o":26305.5250645947,"h":26492.6088024006,"l":26024.2543706164,"c":26416.760060108,"v":838872.4948848005,"t":1710554400}
+{"o":26416.760060108,"h":26832.8216413936,"l":25805.1947157916,"c":26151.4735539968,"v":1120986.4416221743,"t":1710558000}
+{"o":26151.4735539968,"h":26660.660649378,"l":25754.0918588993,"c":25999.8471074816,"v":1041493.5013303141,"t":1710561600}
+{"o":25999.8471074816,"h":27197.6367665954,"l":25397.2336736825,"c":26334.5666945589,"v":1351933.7329305103,"t":1710565200}
+{"o":26334.5666945589,"h":26352.2008627588,"l":25693.5369432137,"c":25870.6486400371,"v":959295.5506303959,"t":1710568800}
+{"o":25870.6486400371,"h":26380.3694298505,"l":25802.5020296383,"c":26277.6117578633,"v":1026620.6261418845,"t":1710572400}
+{"o":26277.6117578633,"h":26444.7437560773,"l":26068.9195665436,"c":26119.9080819971,"v":712614.4777704858,"t":1710576000}
+{"o":26119.9080819971,"h":26521.890495262,"l":25792.6434223072,"c":26311.2897784195,"v":1072791.4804636911,"t":1710579600}
+{"o":26311.2897784195,"h":26834.7998576975,"l":25803.9685471041,"c":26150.2874956477,"v":1254375.4837577387,"t":1710583200}
+{"o":26150.2874956477,"h":27181.8024137041,"l":25356.1320170487,"c":26559.0028799896,"v":1516020.0318176763,"t":1710586800}
+{"o":26559.0028799896,"h":27188.2455317007,"l":25898.2001739822,"c":26653.1581977169,"v":1464470.777413466,"t":1710590400}
+{"o":26653.1581977169,"h":27037.3825281364,"l":26036.595324945,"c":26222.429472717,"v":1204559.2236896909,"t":1710594000}
+{"o":26222.429472717,"h":26928.0984626604,"l":26090.4670536274,"c":26842.8890526737,"v":1286319.857225846,"t":1710597600}
+{"o":26842.8890526737,"h":27597.144233344,"l":26126.1839440912,"c":26956.5211044096,"v":1188344.6121583204,"t":1710601200}
+{"o":26956.5211044096,"h":27022.6450469584,"l":26255.4972789799,"c":26473.4112332993,"v":1290178.2944459256,"t":1710604800}
+{"o":26473.4112332993,"h":26775.3083997221,"l":25309.3148158869,"c":26066.3245581367,"v":1527790.3718531013,"t":1710608400}
+{"o":26066.3245581367,"h":27732.8347541914,"l":24619.4473436679,"c":26784.4726031269,"v":1666440.4399746852,"t":1710612000}
+{"o":26784.4726031269,"h":27433.850199186,"l":26159.0110464365,"c":26521.6239831136,"v":1057492.0411915472,"t":1710615600}
+{"o":26521.6239831136,"h":27390.8526290242,"l":25561.7218983614,"c":26387.5584585668,"v":906296.813194226,"t":1710619200}
+{"o":26387.5584585668,"h":27515.1109256919,"l":25475.7482555188,"c":26903.2734907955,"v":993699.0925024832,"t":1710622800}
+{"o":26903.2734907955,"h":27411.7371140411,"l":25676.9367595783,"c":26607.2389087936,"v":874612.3985286055,"t":1710626400}
+{"o":26607.2389087936,"h":27453.142392235,"l":26034.3466980628,"c":26767.2720704895,"v":1159998.7584841934,"t":1710630000}
+{"o":26767.2720704895,"h":27852.671207375,"l":25637.8579774565,"c":26655.207457857,"v":991775.4983417386,"t":1710633600}
+{"o":26655.207457857,"h":27329.0122597466,"l":26234.1155632662,"c":26894.263368581,"v":720744.0128839369,"t":1710637200}
+{"o":26894.263368581,"h":27082.6330308207,"l":26316.3657671297,"c":26948.2918531939,"v":786132.5688652333,"t":1710640800}
+{"o":26948.2918531939,"h":27004.4973582258,"l":26321.6328120226,"c":26695.3580101826,"v":901127.640598295,"t":1710644400}
+{"o":26695.3580101826,"h":26753.9423157506,"l":26155.4608715049,"c":26330.044460402,"v":984940.7523112305,"t":1710648000}
+{"o":26330.044460402,"h":26944.4199977895,"l":25989.5370066079,"c":26698.6625356286,"v":1345594.5233993202,"t":1710651600}
+{"o":26698.6625356286,"h":27512.1239666958,"l":25995.6956799544,"c":26470.2016223885,"v":1801971.3644683107,"t":1710655200}
+{"o":26470.2016223885,"h":26654.4948078998,"l":25819.4451523717,"c":26303.2895956676,"v":1805657.1571022091,"t":1710658800}
+{"o":26303.2895956676,"h":27532.4020866805,"l":25675.8787102582,"c":26643.599711151,"v":1228661.1813016022,"t":1710662400}
+{"o":26643.599711151,"h":26815.3652273088,"l":26381.3360014374,"c":26514.3260616191,"v":909777.918145014,"t":1710666000}
+{"o":26514.3260616191,"h":27702.2685835348,"l":25820.2976176763,"c":26982.1999940313,"v":962500.706418558,"t":1710669600}
+{"o":26982.1999940313,"h":27069.1049299102,"l":26374.3631112093,"c":26501.8347743968,"v":870649.0126360357,"t":1710673200}
+{"o":26501.8347743968,"h":27373.2337443771,"l":25941.2254957801,"c":26544.9052416258,"v":1261674.9492819633,"t":1710676800}
+{"o":26544.9052416258,"h":27035.2846578178,"l":26460.2793698968,"c":27020.1736461072,"v":981556.9286590923,"t":1710680400}
+{"o":27020.1736461072,"h":27030.4994532312,"l":26374.1580444505,"c":26882.9037898842,"v":898104.6493982773,"t":1710684000}
+{"o":26882.9037898842,"h":27381.3428617207,"l":25901.0926851048,"c":26645.0385558195,"v":839305.2712214023,"t":1710687600}
+{"o":26645.0385558195,"h":27040.6099301476,"l":26143.0628768755,"c":26566.2017749504,"v":768975.6131966382,"t":1710691200}
+{"o":26566.2017749504,"h":26969.4538028381,"l":26266.1148910217,"c":26743.0700686863,"v":692371.5649790858,"t":1710694800}
+{"o":26743.0700686863,"h":27060.9334625288,"l":26216.3934024061,"c":26472.1062803904,"v":812166.5985191189,"t":1710698400}
+{"o":26472.1062803904,"h":26977.3396296763,"l":26402.1530210034,"c":26846.8702321077,"v":601916.4549758784,"t":1710702000}
+{"o":26846.8702321077,"h":27148.2121969959,"l":26438.2691089955,"c":26687.2989629693,"v":668063.1550127338,"t":1710705600}
+{"o":26687.2989629693,"h":26906.3009066247,"l":26590.9863444639,"c":26682.2460526547,"v":609476.3294992066,"t":1710709200}
+{"o":26682.2460526547,"h":27704.4637492298,"l":25873.3955310724,"c":26619.6892974159,"v":816189.8079290998,"t":1710712800}
+{"o":26619.6892974159,"h":26986.1285462349,"l":26199.2095697637,"c":26653.9961993225,"v":1073172.8427689029,"t":1710716400}
+{"o":26653.9961993225,"h":27744.4823046499,"l":25626.5417234331,"c":26917.3309005367,"v":789788.1639312732,"t":1710720000}
+{"o":26917.3309005367,"h":27492.1729161637,"l":26544.6862531483,"c":27265.0701339622,"v":712322.3843982281,"t":1710723600}
+{"o":27265.0701339622,"h":27949.2830933915,"l":26670.5376033033,"c":27301.7414725668,"v":650388.5291081815,"t":1710727200}
+{"o":27301.7414725668,"h":27646.2638721866,"l":26763.8151301596,"c":27001.7019650683,"v":796900.0810189919,"t":1710730800}
+{"o":27001.7019650683,"h":27462.8682669787,"l":26506.4374885992,"c":26928.1524947661,"v":721043.1352079588,"t":1710734400}
+{"o":26928.1524947661,"h":27343.0862555179,"l":26629.4816598171,"c":26867.4647257184,"v":679368.6329557714,"t":1710738000}
+{"o":26867.4647257184,"h":27220.6912873309,"l":26547.5583497958,"c":26824.8657302276,"v":553093.5556524626,"t":1710741600}
+{"o":26824.8657302276,"h":27481.6067891229,"l":26336.5572776077,"c":27082.9101991427,"v":1387473.1868946529,"t":1710745200}
+{"o":27082.9101991427,"h":27597.4564441117,"l":26482.8784432729,"c":27165.2625368926,"v":2462795.5334035805,"t":1710748800}
+{"o":27165.2625368926,"h":27873.3304619595,"l":26221.82925716,"c":27146.9772022335,"v":2974229.0219793753,"t":1710752400}
+{"o":27146.9772022335,"h":27769.6195429623,"l":26586.1866319049,"c":26985.6747549509,"v":3669253.7085433099,"t":1710756000}
+{"o":26985.6747549509,"h":27239.6131205756,"l":26541.6063877945,"c":27074.7006779765,"v":2479465.568923383,"t":1710759600}
+{"o":27074.7006779765,"h":27287.0698101921,"l":26712.8885951551,"c":27245.1761061455,"v":1764218.4759631867,"t":1710763200}
+{"o":27245.1761061455,"h":27935.0125130854,"l":26221.3939586029,"c":27048.10868985,"v":1833384.7410095187,"t":1710766800}
+{"o":27048.10868985,"h":29212.801832767,"l":26199.7641880249,"c":27085.1956502879,"v":1573011.7073878238,"t":1710770400}
+{"o":27085.1956502879,"h":27516.6966712129,"l":25448.5060657771,"c":27487.5106965515,"v":1325990.7262531882,"t":1710774000}
+{"o":27487.5106965515,"h":31070.3595249916,"l":26114.7356461707,"c":27316.0760312482,"v":1403785.0268847116,"t":1710777600}
+{"o":27316.0760312482,"h":28741.5178510923,"l":26767.6109462054,"c":28080.1896333366,"v":1418415.627074166,"t":1710781200}
+{"o":28080.1896333366,"h":28436.7534950552,"l":27753.8041289092,"c":28101.0491778954,"v":852048.6275664879,"t":1710784800}
+{"o":28101.0491778954,"h":28402.9798448948,"l":27843.8263124511,"c":27975.3021398391,"v":711070.3127070972,"t":1710788400}
+{"o":27975.3021398391,"h":28536.0774172422,"l":27975.3021398391,"c":28260.1974956699,"v":642338.8635003632,"t":1710792000}
+{"o":28260.1974956699,"h":28904.3632772585,"l":27548.74368654,"c":27851.2027308177,"v":786127.9845504642,"t":1710795600}
+{"o":27851.2027308177,"h":28006.8184097836,"l":27164.3088928377,"c":27335.7458427654,"v":1366820.6260094563,"t":1710799200}
+{"o":27335.7458427654,"h":28460.5181387859,"l":26945.2977840406,"c":27898.5573023019,"v":1126042.7845711182,"t":1710802800}
+{"o":27898.5573023019,"h":29088.9973200094,"l":27425.4653682159,"c":28284.423840388,"v":1528959.5097281646,"t":1710806400}
+{"o":28284.423840388,"h":29314.5283422872,"l":26929.2844151013,"c":28317.6130464307,"v":2070014.4052499866,"t":1710810000}
+{"o":28317.6130464307,"h":28966.6848503784,"l":27098.6219570138,"c":27827.341239509,"v":1313385.5681587197,"t":1710813600}
+{"o":27827.341239509,"h":29170.4462138338,"l":27129.2902264658,"c":28890.7166114283,"v":1253867.5274014361,"t":1710817200}
+{"o":28890.7166114283,"h":29870.9232965974,"l":27851.4964882393,"c":28319.4312516298,"v":1929075.9734468099,"t":1710820800}
+{"o":28319.4312516298,"h":29178.2217254556,"l":27776.1699859334,"c":28632.7146786086,"v":2283445.2220813427,"t":1710824400}
+{"o":28632.7146786086,"h":29223.1923457398,"l":27760.8430203146,"c":28579.1490132191,"v":1406898.6414693482,"t":1710828000}
+{"o":28579.1490132191,"h":29540.1059034899,"l":27218.7304925949,"c":28358.9969974209,"v":1567829.3909320389,"t":1710831600}
+{"o":28358.9969974209,"h":28938.1308786741,"l":26040.5715290615,"c":27294.3571292487,"v":1353468.0081256733,"t":1710835200}
+{"o":27294.3571292487,"h":29216.3099850297,"l":26586.0230532055,"c":29023.0228190469,"v":1317696.0389970355,"t":1710838800}
+{"o":29023.0228190469,"h":29471.1775779895,"l":27428.701931136,"c":28784.2306875042,"v":995781.1085462508,"t":1710842400}
+{"o":28784.2306875042,"h":29393.2552405218,"l":27098.8797658303,"c":28349.6949330796,"v":1237519.6412636382,"t":1710846000}
+{"o":28349.6949330796,"h":30140.4015679274,"l":27243.4609069467,"c":28305.5797677012,"v":1210239.7661357392,"t":1710849600}
+{"o":28305.5797677012,"h":28815.7359672088,"l":27761.4798175434,"c":28267.3068402383,"v":917942.3820741206,"t":1710853200}
+{"o":28267.3068402383,"h":28904.8740687538,"l":27547.495865113,"c":28399.5854979634,"v":845336.1690586904,"t":1710856800}
+{"o":28399.5854979634,"h":29754.5586058694,"l":27204.8482312914,"c":28471.9578916348,"v":1034016.498378701,"t":1710860400}
+{"o":28471.9578916348,"h":29154.2982177949,"l":27890.776594681,"c":28808.0729331616,"v":1154417.7925811517,"t":1710864000}
+{"o":28808.0729331616,"h":29221.0198596355,"l":28468.1261946207,"c":28709.980023377,"v":954030.1212898537,"t":1710867600}
+{"o":28709.980023377,"h":28758.7497266494,"l":27924.5995584708,"c":28229.2595349602,"v":653937.9874887414,"t":1710871200}
+{"o":28229.2595349602,"h":28983.3374023853,"l":28016.8104538711,"c":28525.4984939374,"v":725209.1584181702,"t":1710874800}
+{"o":28525.4984939374,"h":29004.3447208035,"l":27264.8628188555,"c":27832.1064430953,"v":899256.1277369519,"t":1710878400}
+{"o":27832.1064430953,"h":29106.6353856918,"l":27111.5241699997,"c":28426.304496994,"v":747858.9533629199,"t":1710882000}
+{"o":28426.304496994,"h":29504.3773451812,"l":26961.8935945707,"c":28793.8257316108,"v":1598058.2464201266,"t":1710885600}
+{"o":28793.8257316108,"h":29249.7122300573,"l":27069.3756268017,"c":28218.8068214853,"v":1241209.4523673123,"t":1710889200}
+{"o":28218.8068214853,"h":29331.8911489572,"l":27610.8464418631,"c":28672.9737188004,"v":1185689.1852417237,"t":1710892800}
+{"o":28672.9737188004,"h":28711.325931391,"l":27691.9798836979,"c":27950.9363956593,"v":968334.4587191873,"t":1710896400}
+{"o":27950.9363956593,"h":28804.518321647,"l":27875.9017786788,"c":28599.8956405655,"v":625893.617910036,"t":1710900000}
+{"o":28599.8956405655,"h":29857.1012492228,"l":27445.3552452348,"c":28661.4920065424,"v":803172.9128041513,"t":1710903600}
+{"o":28661.4920065424,"h":29322.8606186519,"l":27810.0749693372,"c":28671.9059789833,"v":877472.3805270307,"t":1710907200}
+{"o":28671.9059789833,"h":28896.4305677705,"l":27613.3281172007,"c":28519.5701102301,"v":925689.8755736776,"t":1710910800}
+{"o":28519.5701102301,"h":29157.4795006748,"l":28097.6878341088,"c":28629.6605114622,"v":565027.5626793602,"t":1710914400}
+{"o":28629.6605114622,"h":29847.4148478265,"l":27701.3622468802,"c":28697.9989017781,"v":671382.2626461835,"t":1710918000}
+{"o":28697.9989017781,"h":29579.7124713095,"l":28021.5365022033,"c":28375.037385364,"v":576861.367322796,"t":1710921600}
+{"o":28375.037385364,"h":28925.3609619622,"l":28311.7283461873,"c":28647.2968844827,"v":494217.4482786733,"t":1710925200}
+{"o":28647.2968844827,"h":28802.8260612918,"l":28324.5893765936,"c":28670.6753028682,"v":449790.9193428882,"t":1710928800}
+{"o":28670.6753028682,"h":29282.8894212629,"l":28481.4508104905,"c":28757.2676622809,"v":525412.3599486424,"t":1710932400}
+{"o":28757.2676622809,"h":29563.3142289144,"l":28118.9154779469,"c":28839.8584176704,"v":1070806.6872523478,"t":1710936000}
+{"o":28839.8584176704,"h":28839.8584176704,"l":28241.2597370189,"c":28328.6041090783,"v":1043835.8565544868,"t":1710939600}
+{"o":28328.6041090783,"h":28911.3815760264,"l":27701.502749924,"c":28329.2485016539,"v":804940.5321443353,"t":1710943200}
+{"o":28329.2485016539,"h":29182.9932480425,"l":27521.8535020871,"c":28232.7371645828,"v":972157.3278797553,"t":1710946800}
+{"o":28232.7371645828,"h":28518.2260999708,"l":27249.1310766895,"c":27667.9414174737,"v":1078545.9916118467,"t":1710950400}
+{"o":27667.9414174737,"h":28624.2314074969,"l":27469.6173114482,"c":28353.1314791115,"v":860643.0841028152,"t":1710954000}
+{"o":28353.1314791115,"h":30389.7391230282,"l":27283.4939743024,"c":29159.5589350052,"v":1221379.0409702186,"t":1710957600}
+{"o":29159.5589350052,"h":29251.08224013,"l":28025.0257229377,"c":28221.0219455663,"v":1035951.762699952,"t":1710961200}
+{"o":28221.0219455663,"h":29159.6283244662,"l":27243.9938385273,"c":27986.8493802987,"v":922724.2186482106,"t":1710964800}
+{"o":27986.8493802987,"h":28830.6511242233,"l":27689.578171922,"c":28811.0049471226,"v":590161.6755350468,"t":1710968400}
+{"o":28811.0049471226,"h":29320.9463971199,"l":27403.8842529982,"c":28073.0646905709,"v":706037.4026352948,"t":1710972000}
+{"o":28073.0646905709,"h":28772.9354755455,"l":27941.7675747025,"c":28370.5850924869,"v":797969.2532725714,"t":1710975600}
+{"o":28370.5850924869,"h":29219.2539180313,"l":27856.5049319305,"c":28394.7899277532,"v":917794.0782689636,"t":1710979200}
+{"o":28394.7899277532,"h":28541.2173453734,"l":28052.468027637,"c":28202.6513311052,"v":704193.4774520599,"t":1710982800}
+{"o":28202.6513311052,"h":28709.6760850172,"l":28096.7112510287,"c":28334.3229105984,"v":589188.7009652738,"t":1710986400}
+{"o":28334.3229105984,"h":28708.851592353,"l":27974.5338212698,"c":28091.8830944665,"v":679638.8389740695,"t":1710990000}
+{"o":28091.8830944665,"h":28630.6016893684,"l":27680.7081314402,"c":28201.2209869843,"v":522435.0058877915,"t":1710993600}
+{"o":28201.2209869843,"h":28974.878629959,"l":27650.2295761994,"c":28889.6004977813,"v":618028.016294899,"t":1710997200}
+{"o":28889.6004977813,"h":29390.8015670392,"l":28226.8213659156,"c":28544.4863563824,"v":1179938.8352654176,"t":1711000800}
+{"o":28544.4863563824,"h":28726.1713935151,"l":28203.1518815665,"c":28268.4427875034,"v":1197008.8964414552,"t":1711004400}
+{"o":28268.4427875034,"h":28733.6171457348,"l":26572.975450772,"c":26637.6174101729,"v":699246.4535000045,"t":1711008000}
+{"o":26637.6174101729,"h":27275.5366841202,"l":26403.5258937402,"c":26937.5403644081,"v":582555.7585293668,"t":1711011600}
+{"o":26937.5403644081,"h":27283.0072765879,"l":26619.0537386395,"c":27092.5710535303,"v":866370.1985973275,"t":1711015200}
+{"o":27092.5710535303,"h":27377.7355451551,"l":26464.8614990782,"c":26672.4173821351,"v":775948.9346248016,"t":1711018800}
+{"o":26672.4173821351,"h":27054.37580417,"l":26624.0158917103,"c":26829.2202513369,"v":657709.0586729002,"t":1711022400}
+{"o":26829.2202513369,"h":27072.5754221915,"l":26479.0679616779,"c":26484.080754247,"v":735565.0134502454,"t":1711026000}
+{"o":26484.080754247,"h":27269.1329572514,"l":26383.7861093639,"c":26720.6662529952,"v":808342.8568629618,"t":1711029600}
+{"o":26720.6662529952,"h":27326.8420120833,"l":26124.8537189946,"c":26900.9249389091,"v":823977.1203419162,"t":1711033200}
+{"o":26900.9249389091,"h":27240.7789150356,"l":26491.521644977,"c":27133.2171757676,"v":697893.438267466,"t":1711036800}
+{"o":27133.2171757676,"h":27348.1917853048,"l":25892.8611141007,"c":26329.848488187,"v":642705.2459028816,"t":1711040400}
+{"o":26329.848488187,"h":27297.1308739601,"l":25765.370964131,"c":26730.9865304002,"v":697789.0557575841,"t":1711044000}
+{"o":26730.9865304002,"h":26904.8055803502,"l":26488.1329185261,"c":26694.1219480444,"v":446912.7155667199,"t":1711047600}
+{"o":26694.1219480444,"h":27791.8499492825,"l":26138.6180574945,"c":26713.3412337709,"v":558566.7149272591,"t":1711051200}
+{"o":26713.3412337709,"h":26809.5937852209,"l":26407.1739988241,"c":26761.5590727298,"v":347387.7279962667,"t":1711054800}
+{"o":26761.5590727298,"h":27088.2350320001,"l":26508.0122381974,"c":26615.9794956893,"v":406436.4029910705,"t":1711058400}
+{"o":26615.9794956893,"h":26864.045752138,"l":26575.9692688486,"c":26801.8720388385,"v":378941.5203208042,"t":1711062000}
+{"o":26801.8720388385,"h":27310.3196650731,"l":26538.7027606008,"c":26845.4097492019,"v":682827.149699913,"t":1711065600}
+{"o":26845.4097492019,"h":26955.775092378,"l":26155.4058717265,"c":26180.2000200474,"v":598353.163478712,"t":1711069200}
+{"o":26180.2000200474,"h":27047.4269393159,"l":26113.2521550516,"c":27012.0019854886,"v":542076.0707321601,"t":1711072800}
+{"o":27012.0019854886,"h":27618.0784098008,"l":26365.6173947885,"c":26823.9056586471,"v":613841.2944762419,"t":1711076400}
+{"o":26823.9056586471,"h":26967.0816890926,"l":26600.6617582678,"c":26868.3452692154,"v":622497.2970592389,"t":1711080000}
+{"o":26868.3452692154,"h":27141.5420016164,"l":26527.178191858,"c":26835.9567123801,"v":527029.9927587898,"t":1711083600}
+{"o":26835.9567123801,"h":27185.3109283293,"l":26574.9151766031,"c":27108.387886301,"v":562832.8621040612,"t":1711087200}
+{"o":27108.387886301,"h":27151.8359881566,"l":26715.5791156786,"c":26862.0662902032,"v":470457.7723953145,"t":1711090800}
+{"o":26862.0662902032,"h":27039.4397668337,"l":26517.6137982112,"c":26596.6030532343,"v":410768.7465111128,"t":1711094400}
+{"o":26596.6030532343,"h":27092.2683740495,"l":26384.6891691424,"c":26774.6539580118,"v":398298.5409051873,"t":1711098000}
+{"o":26774.6539580118,"h":27256.2595236336,"l":26459.377296796,"c":26894.9228589919,"v":539291.7081062258,"t":1711101600}
+{"o":26894.9228589919,"h":27103.3920624985,"l":26460.3551605708,"c":26572.1022737856,"v":638647.0698300665,"t":1711105200}
+{"o":26572.1022737856,"h":27118.2043557829,"l":26434.6993905134,"c":26965.4863333198,"v":623099.6242452684,"t":1711108800}
+{"o":26965.4863333198,"h":27204.7875227189,"l":26200.6628916101,"c":26435.3993913943,"v":729670.8964002097,"t":1711112400}
+{"o":26435.3993913943,"h":27212.5412634544,"l":26235.8946960959,"c":26817.7958058681,"v":736295.6001494561,"t":1711116000}
+{"o":26817.7958058681,"h":27583.0953755558,"l":26153.325434183,"c":26957.1423272746,"v":725847.3038488809,"t":1711119600}
+{"o":26957.1423272746,"h":27152.2372958525,"l":26438.4386087872,"c":26951.7821836565,"v":805404.132340492,"t":1711123200}
+{"o":26951.7821836565,"h":27306.107371997,"l":26667.6874071459,"c":27101.1833974599,"v":560973.789767233,"t":1711126800}
+{"o":27101.1833974599,"h":27188.3599200509,"l":26874.2052664305,"c":27031.9642579877,"v":463463.4601832938,"t":1711130400}
+{"o":27031.9642579877,"h":27512.5575314487,"l":26841.5560041656,"c":27144.1415787707,"v":385960.9657288748,"t":1711134000}
+{"o":27144.1415787707,"h":27316.8194264077,"l":26756.0995033624,"c":26938.2360610451,"v":422704.5711825365,"t":1711137600}
+{"o":26938.2360610451,"h":26981.9008398279,"l":26413.1865487441,"c":26804.8470676075,"v":570419.9576693604,"t":1711141200}
+{"o":26804.8470676075,"h":26902.6397135838,"l":26457.5381557595,"c":26807.4441340492,"v":406267.3564708353,"t":1711144800}
+{"o":26807.4441340492,"h":27568.131659667,"l":26714.9290702915,"c":27489.4539007945,"v":452619.3735811998,"t":1711148400}
+{"o":27489.4539007945,"h":27550.5006024168,"l":26696.5600881085,"c":27020.8285383608,"v":389877.2594826409,"t":1711152000}
+{"o":27020.8285383608,"h":27696.765380745,"l":26455.4417768195,"c":26999.5736452161,"v":474863.1385257517,"t":1711155600}
+{"o":26999.5736452161,"h":27256.4048049949,"l":26607.0549014006,"c":26965.7610409163,"v":415830.3822189746,"t":1711159200}
+{"o":26965.7610409163,"h":27483.8352468012,"l":26244.2569851652,"c":26991.3522897365,"v":442164.1988285932,"t":1711162800}
+{"o":26991.3522897365,"h":27199.7552141174,"l":26946.4548445392,"c":27012.0121020826,"v":348481.5701726404,"t":1711166400}
+{"o":27012.0121020826,"h":27393.8194832238,"l":26802.4278497696,"c":27340.2472272389,"v":296112.832500594,"t":1711170000}
+{"o":27340.2472272389,"h":27747.1687062653,"l":27074.6904335317,"c":27417.2161414602,"v":335955.4091630667,"t":1711173600}
+{"o":27417.2161414602,"h":27963.769001996,"l":26590.4642901677,"c":26984.8538502714,"v":378833.5164862087,"t":1711177200}
+{"o":26984.8538502714,"h":27441.8288366277,"l":26787.7599371133,"c":27098.4516717427,"v":355562.3962017356,"t":1711180800}
+{"o":27098.4516717427,"h":27152.1922859407,"l":26651.988561706,"c":27027.1944317185,"v":293693.5455503369,"t":1711184400}
+{"o":27027.1944317185,"h":27377.7800968298,"l":26912.2597335905,"c":27084.1249425767,"v":275931.3498237332,"t":1711188000}
+{"o":27084.1249425767,"h":27295.0262247018,"l":26973.0158408965,"c":27207.6192251362,"v":291652.3772541452,"t":1711191600}
+{"o":27207.6192251362,"h":27476.4611634256,"l":27078.5250502172,"c":27392.2619678067,"v":302720.5803909045,"t":1711195200}
+{"o":27392.2619678067,"h":27489.3718072415,"l":26968.6423600489,"c":27238.6174167284,"v":365346.440307097,"t":1711198800}
+{"o":27238.6174167284,"h":27594.279073583,"l":27007.811971025,"c":27367.1923813767,"v":453232.3177393684,"t":1711202400}
+{"o":27367.1923813767,"h":27484.5776330718,"l":26616.2619095668,"c":26973.4529618675,"v":432607.6691344967,"t":1711206000}
+{"o":26973.4529618675,"h":27230.7880855717,"l":26772.5315498339,"c":26999.8011573819,"v":373523.5362428201,"t":1711209600}
+{"o":26999.8011573819,"h":27668.8447396856,"l":26872.6457756249,"c":27563.6169398242,"v":408013.6816069016,"t":1711213200}
+{"o":27563.6169398242,"h":27719.6969541804,"l":27510.256430556,"c":27580.6807213051,"v":348267.8564759818,"t":1711216800}
+{"o":27580.6807213051,"h":27742.1069563969,"l":27359.5931279615,"c":27396.9567506501,"v":285920.6788189639,"t":1711220400}
+{"o":27396.9567506501,"h":27757.3706190428,"l":27111.2826942855,"c":27361.9522842734,"v":338411.7665822142,"t":1711224000}
+{"o":27361.9522842734,"h":27761.2388133299,"l":27051.765678923,"c":27491.9438087069,"v":315045.7176085183,"t":1711227600}
+{"o":27491.9438087069,"h":27799.7376901006,"l":27379.1824483155,"c":27566.2068146773,"v":269366.2100567606,"t":1711231200}
+{"o":27566.2068146773,"h":27660.5924387365,"l":27147.382750314,"c":27244.0030709817,"v":343085.0761964815,"t":1711234800}
+{"o":27244.0030709817,"h":27999.6356086069,"l":26981.1273591693,"c":27585.6175979151,"v":386571.486700866,"t":1711238400}
+{"o":27585.6175979151,"h":27660.2968023533,"l":27459.1975232514,"c":27575.7753177127,"v":326293.0685283063,"t":1711242000}
+{"o":27575.7753177127,"h":27940.2232557184,"l":27256.619922546,"c":27640.4592745432,"v":262463.7347679578,"t":1711245600}
+{"o":27640.4592745432,"h":27711.7725678228,"l":27211.2298820986,"c":27226.3416430858,"v":320088.5463489016,"t":1711249200}
+{"o":27226.3416430858,"h":27600.7265933882,"l":27151.8375676958,"c":27572.5938796589,"v":281305.1164251165,"t":1711252800}
+{"o":27572.5938796589,"h":27757.7485864914,"l":27456.5176801165,"c":27671.1394371092,"v":215010.8833143541,"t":1711256400}
+{"o":27671.1394371092,"h":27748.5007985128,"l":27096.2911734573,"c":27401.8721768636,"v":220748.4873748514,"t":1711260000}
+{"o":27401.8721768636,"h":27537.2492947238,"l":27253.1825854454,"c":27471.319953292,"v":208818.953672897,"t":1711263600}
+{"o":27471.319953292,"h":27880.5427362507,"l":27377.3993298691,"c":27839.1720130698,"v":291321.8895853597,"t":1711267200}
+{"o":27839.1720130698,"h":27882.4016262293,"l":27479.7408023972,"c":27580.2021721759,"v":229597.7570112818,"t":1711270800}
+{"o":27580.2021721759,"h":27778.7546691095,"l":27548.8488656693,"c":27666.8301750134,"v":240136.2254481683,"t":1711274400}
+{"o":27666.8301750134,"h":27752.485267868,"l":27127.1890275989,"c":27319.6564947897,"v":211165.1054132665,"t":1711278000}
+{"o":27319.6564947897,"h":27642.0674246213,"l":26993.4544198892,"c":27348.2538886284,"v":299323.1824828592,"t":1711281600}
+{"o":27348.2538886284,"h":27711.3095692542,"l":27105.7264561354,"c":27334.8152948986,"v":276611.9401868111,"t":1711285200}
+{"o":27334.8152948986,"h":27667.0901570504,"l":27086.2240322084,"c":27354.0151258853,"v":335534.8706300234,"t":1711288800}
+{"o":27354.0151258853,"h":27474.8936698934,"l":27169.9137917255,"c":27340.0290008031,"v":372309.5977763629,"t":1711292400}
+{"o":27340.0290008031,"h":27566.2791646552,"l":26932.9285773169,"c":27138.6042992363,"v":356131.9359484169,"t":1711296000}
+{"o":27138.6042992363,"h":27724.256635366,"l":26856.4047091381,"c":27487.9812882473,"v":428918.4680473235,"t":1711299600}
+{"o":27487.9812882473,"h":27906.9094371933,"l":27229.054547915,"c":27588.8987300356,"v":357594.4267258386,"t":1711303200}
+{"o":27588.8987300356,"h":27688.7160454296,"l":27239.2307254522,"c":27289.6872483866,"v":308044.331274509,"t":1711306800}
+{"o":27289.6872483866,"h":27826.3868237621,"l":27034.6385229861,"c":27562.017107981,"v":401970.4720140536,"t":1711310400}
+{"o":27562.017107981,"h":28137.9302311323,"l":27032.8389075527,"c":27586.4489251697,"v":560430.3269153802,"t":1711314000}
+{"o":27586.4489251697,"h":28112.3363053926,"l":27103.9099030549,"c":27560.4225386757,"v":469546.5408910051,"t":1711317600}
+{"o":27560.4225386757,"h":27824.7477321213,"l":27008.1303293593,"c":27255.7939133997,"v":504667.2375355055,"t":1711321200}
+{"o":27255.7939133997,"h":27650.9994571104,"l":26828.3476947337,"c":27215.551423305,"v":430201.761847832,"t":1711324800}
+{"o":27215.551423305,"h":27509.759175955,"l":27174.4107264283,"c":27459.9938689337,"v":436582.8800908683,"t":1711328400}
+{"o":27459.9938689337,"h":27719.2224132918,"l":27371.8872255971,"c":27646.8906259985,"v":407077.603544676,"t":1711332000}
+{"o":27646.8906259985,"h":27846.5592781264,"l":27202.6282888336,"c":27442.3452819024,"v":348533.6470722323,"t":1711335600}
+{"o":27442.3452819024,"h":27641.8318406315,"l":27298.7625821623,"c":27577.0866077712,"v":350702.7292396975,"t":1711339200}
+{"o":27577.0866077712,"h":27888.1880548798,"l":27322.8944046549,"c":27555.0805871866,"v":323502.6588459554,"t":1711342800}
+{"o":27555.0805871866,"h":27902.3304873198,"l":27224.6084479358,"c":27584.7485659215,"v":275162.6250506047,"t":1711346400}
+{"o":27584.7485659215,"h":27840.8396846145,"l":27051.6912816168,"c":27259.4603177626,"v":360117.1427141441,"t":1711350000}
+{"o":27259.4603177626,"h":27697.4598415235,"l":27246.3464565897,"c":27607.974914778,"v":304334.6312839515,"t":1711353600}
+{"o":27607.974914778,"h":27967.618422167,"l":27310.5503770181,"c":27686.6615446006,"v":315539.3608157927,"t":1711357200}
+{"o":27686.6615446006,"h":28153.6617940231,"l":27247.4035369415,"c":27378.1019627321,"v":431990.0042836014,"t":1711360800}
+{"o":27378.1019627321,"h":27866.6921675168,"l":27087.863243841,"c":27326.4825378822,"v":365662.3894376922,"t":1711364400}
+{"o":27326.4825378822,"h":27519.5788724768,"l":27044.7692070136,"c":27289.8510896716,"v":368042.0934326861,"t":1711368000}
+{"o":27289.8510896716,"h":27823.5649653594,"l":27093.0542564748,"c":27696.0592164744,"v":392800.2854346604,"t":1711371600}
+{"o":27696.0592164744,"h":28609.6284021759,"l":26806.6493531083,"c":27364.8362739379,"v":716057.9019732348,"t":1711375200}
+{"o":27364.8362739379,"h":27502.7075225129,"l":26687.3351618358,"c":27119.7611245816,"v":622285.0527078296,"t":1711378800}
+{"o":27119.7611245816,"h":27233.783689642,"l":26748.9601988538,"c":27142.1483607921,"v":613261.5793730014,"t":1711382400}
+{"o":27142.1483607921,"h":27381.247599265,"l":26641.5549763521,"c":27097.2239670276,"v":589842.2065116076,"t":1711386000}
+{"o":27097.2239670276,"h":27195.9832226542,"l":26898.0591602748,"c":26982.7406816741,"v":404285.2162189232,"t":1711389600}
+{"o":26982.7406816741,"h":27208.1182007427,"l":26757.6431875168,"c":27123.3795671034,"v":465247.991764376,"t":1711393200}
+{"o":27123.3795671034,"h":27243.2170354424,"l":26653.0358047946,"c":27029.5524049411,"v":387314.7722268896,"t":1711396800}
+{"o":27029.5524049411,"h":27169.6482805907,"l":26600.5661784153,"c":26749.3259854089,"v":461740.5860913051,"t":1711400400}
+{"o":26749.3259854089,"h":27425.8359929519,"l":26668.1205377736,"c":27288.527542681,"v":424592.9938557047,"t":1711404000}
+{"o":27288.527542681,"h":27499.5168276917,"l":26946.3365690992,"c":27021.9371352465,"v":367697.4396329193,"t":1711407600}
+{"o":27021.9371352465,"h":27440.6763765669,"l":26788.1323510515,"c":27118.8847873271,"v":445466.8689961327,"t":1711411200}
+{"o":27118.8847873271,"h":27297.3196918959,"l":27031.8387093761,"c":27242.8233555905,"v":334758.5354520082,"t":1711414800}
+{"o":27242.8233555905,"h":27527.391321108,"l":27136.7104262569,"c":27504.8666187487,"v":392998.9081202822,"t":1711418400}
+{"o":27504.8666187487,"h":27575.7957654734,"l":26900.9782769611,"c":27026.826596063,"v":345225.8985353514,"t":1711422000}
+{"o":27026.826596063,"h":27452.1239100374,"l":26763.1723140824,"c":27165.7713100474,"v":380668.4459296105,"t":1711425600}
+{"o":27165.7713100474,"h":27463.9335242434,"l":26479.0749692779,"c":26864.955194041,"v":441391.8614009998,"t":1711429200}
+{"o":26864.955194041,"h":27190.1745332132,"l":26705.563990886,"c":27000.310476988,"v":595380.1511578533,"t":1711432800}
+{"o":27000.310476988,"h":27161.1305569992,"l":26502.5867624435,"c":26542.8951147036,"v":762819.3311960201,"t":1711436400}
+{"o":26542.8951147036,"h":26846.4485094411,"l":26304.5879265398,"c":26768.9764209482,"v":612410.2368357249,"t":1711440000}
+{"o":26768.9764209482,"h":26947.2590832112,"l":26342.8558686094,"c":26601.9545056342,"v":424894.665459368,"t":1711443600}
+{"o":26601.9545056342,"h":26905.8222071436,"l":26423.7466313768,"c":26504.9772746811,"v":440613.1263263805,"t":1711447200}
+{"o":26504.9772746811,"h":26806.3311981775,"l":26410.2522015802,"c":26569.9210097496,"v":486436.057965146,"t":1711450800}
+{"o":26569.9210097496,"h":26995.9062869412,"l":26372.6085307549,"c":26567.5121971362,"v":499588.5687298406,"t":1711454400}
+{"o":26567.5121971362,"h":26632.6474257066,"l":26119.8091081347,"c":26291.2280871081,"v":743360.8596626319,"t":1711458000}
+{"o":26291.2280871081,"h":27012.3589028618,"l":25856.6185624489,"c":26595.9217104748,"v":1240480.545082072,"t":1711461600}
+{"o":26595.9217104748,"h":26849.0143887728,"l":26093.021222588,"c":26638.5488511648,"v":781057.2129540882,"t":1711465200}
+{"o":26638.5488511648,"h":26817.7926367157,"l":26062.3976270916,"c":26205.0368631831,"v":712419.0228572409,"t":1711468800}
+{"o":26205.0368631831,"h":26772.2209240763,"l":26032.5262305869,"c":26480.9985405162,"v":540307.1422538998,"t":1711472400}
+{"o":26480.9985405162,"h":26861.7202841503,"l":26402.9937981221,"c":26574.8814041532,"v":437692.5521795145,"t":1711476000}
+{"o":26574.8814041532,"h":26642.7028248154,"l":26258.3583122108,"c":26379.9330010253,"v":533698.8065822752,"t":1711479600}
+{"o":26379.9330010253,"h":26773.8284156487,"l":26364.3326387152,"c":26749.2360108055,"v":486189.9451757885,"t":1711483200}
+{"o":26749.2360108055,"h":27132.7596573026,"l":25995.3505028134,"c":26321.257126495,"v":418626.0873871145,"t":1711486800}
+{"o":26321.257126495,"h":26880.8260598475,"l":26112.7665341746,"c":26633.6945302089,"v":458498.5346974599,"t":1711490400}
+{"o":26633.6945302089,"h":26678.5881008691,"l":26374.4703888097,"c":26383.0479191779,"v":427518.2129884121,"t":1711494000}
+{"o":26383.0479191779,"h":26861.732555197,"l":26126.8894205823,"c":26678.8031504642,"v":605207.2456684929,"t":1711497600}
+{"o":26678.8031504642,"h":26882.1393364248,"l":26388.4415819285,"c":26572.7772139708,"v":542739.2798047842,"t":1711501200}
+{"o":26572.7772139708,"h":26747.5904599498,"l":26412.5667146037,"c":26743.8402877782,"v":467444.8593605473,"t":1711504800}
+{"o":26743.8402877782,"h":26918.245399414,"l":26374.3845423156,"c":26675.2276140318,"v":527222.1676264369,"t":1711508400}
+{"o":26675.2276140318,"h":26774.3611455524,"l":26373.5922596751,"c":26543.820406798,"v":526708.7394574899,"t":1711512000}
+{"o":26543.820406798,"h":26725.7778028237,"l":26357.5393052133,"c":26629.0877018573,"v":368799.8971196701,"t":1711515600}
+{"o":26629.0877018573,"h":26777.3044369809,"l":25788.6900756326,"c":26645.9612689438,"v":445609.9890165981,"t":1711519200}
+{"o":26645.9612689438,"h":27143.8431380238,"l":26126.2683705117,"c":26691.6742584486,"v":460025.0870906182,"t":1711522800}
+{"o":26691.6742584486,"h":26821.0586620984,"l":26421.3478029277,"c":26454.7936796903,"v":400309.5988659647,"t":1711526400}
+{"o":26454.7936796903,"h":26685.2263472663,"l":26223.8191819508,"c":26642.6600321215,"v":490299.0413946016,"t":1711530000}
+{"o":26642.6600321215,"h":26828.8059278945,"l":26558.6959446195,"c":26769.284411577,"v":409541.5648297378,"t":1711533600}
+{"o":26769.284411577,"h":27294.6503301895,"l":26579.2009271667,"c":27214.6750587669,"v":401593.6185252172,"t":1711537200}
+{"o":27214.6750587669,"h":27261.3487094531,"l":26743.08499176,"c":26942.6694182401,"v":433129.7207366778,"t":1711540800}
+{"o":26942.6694182401,"h":27534.8209673637,"l":26646.3906608096,"c":26724.4767869491,"v":833665.1403454186,"t":1711544400}
+{"o":26724.4767869491,"h":27173.7059621282,"l":26016.6813126737,"c":26957.6103680857,"v":959571.2404483759,"t":1711548000}
+{"o":26957.6103680857,"h":27049.6293606919,"l":26363.866466349,"c":26363.866466349,"v":647486.5313502687,"t":1711551600}
+{"o":26363.866466349,"h":26711.8555961323,"l":26238.0308418013,"c":26677.4277803198,"v":632002.9770094092,"t":1711555200}
+{"o":26677.4277803198,"h":27153.8508881142,"l":26586.3814666454,"c":26932.9990900003,"v":403250.1024721296,"t":1711558800}
+{"o":26932.9990900003,"h":27035.313533107,"l":26645.7922354913,"c":26682.7218926963,"v":439032.0596771179,"t":1711562400}
+{"o":26682.7218926963,"h":27149.4675433348,"l":26631.9391075687,"c":27080.7639395954,"v":377219.3842139562,"t":1711566000}
+{"o":27080.7639395954,"h":27468.8302357921,"l":26979.5590497043,"c":27460.1877048517,"v":423981.5515513067,"t":1711569600}
+{"o":27460.1877048517,"h":27519.0743604215,"l":26618.362676632,"c":26840.9486582611,"v":388168.2869830016,"t":1711573200}
+{"o":26840.9486582611,"h":27253.8607472943,"l":26794.4648988046,"c":27222.6541138952,"v":408454.426421199,"t":1711576800}
+{"o":27222.6541138952,"h":27227.0279217523,"l":26841.1132259216,"c":27065.4055416702,"v":391220.8861703369,"t":1711580400}
+{"o":27065.4055416702,"h":27419.9338489426,"l":26621.631395534,"c":27181.8032156751,"v":584260.452812909,"t":1711584000}
+{"o":27181.8032156751,"h":27531.2024423916,"l":26750.6738348591,"c":27150.0675162574,"v":453867.9569257461,"t":1711587600}
+{"o":27150.0675162574,"h":27704.0991920912,"l":26452.5323971023,"c":27233.8610947884,"v":545387.1038412243,"t":1711591200}
+{"o":27233.8610947884,"h":27341.2367162076,"l":26770.469509545,"c":27158.4852046802,"v":436690.3052074439,"t":1711594800}
+{"o":27158.4852046802,"h":27417.6446999632,"l":26735.8324404372,"c":27126.4485401116,"v":406778.4536258844,"t":1711598400}
+{"o":27126.4485401116,"h":27263.9689547922,"l":27048.6427762395,"c":27128.8022933319,"v":332992.5334935344,"t":1711602000}
+{"o":27128.8022933319,"h":27640.8175725104,"l":26693.7730875559,"c":27231.4758380325,"v":364244.6261114317,"t":1711605600}
+{"o":27231.4758380325,"h":27357.2838889678,"l":27082.0718871359,"c":27282.0336063246,"v":316374.502027866,"t":1711609200}
+{"o":27282.0336063246,"h":27445.7648075308,"l":27022.8769948542,"c":27036.0309315003,"v":340285.62165156,"t":1711612800}
+{"o":27036.0309315003,"h":27334.1692255265,"l":26956.2958254793,"c":27201.9583316519,"v":340159.3748221896,"t":1711616400}
+{"o":27201.9583316519,"h":27434.1573121549,"l":26866.9739336751,"c":27040.8160456174,"v":408152.8114788883,"t":1711620000}
+{"o":27040.8160456174,"h":27129.8401163589,"l":26749.6872766625,"c":26844.425045574,"v":352974.0479828155,"t":1711623600}
+{"o":26844.425045574,"h":27577.3519195956,"l":26514.1510497125,"c":27304.7564537567,"v":405923.7529376522,"t":1711627200}
+{"o":27304.7564537567,"h":27600.597458698,"l":27094.3226135163,"c":27589.7480777106,"v":514877.4118828775,"t":1711630800}
+{"o":27589.7480777106,"h":28119.6082851943,"l":26672.6707159866,"c":27224.9373246788,"v":683852.4378647153,"t":1711634400}
+{"o":27224.9373246788,"h":27239.5843143811,"l":26786.9278127821,"c":26990.6764137633,"v":586793.7303020451,"t":1711638000}
+{"o":26990.6764137633,"h":27511.6400735641,"l":26618.5343587,"c":27122.5399506466,"v":549867.1159805016,"t":1711641600}
+{"o":27122.5399506466,"h":27242.7522730241,"l":26983.8024478586,"c":27208.9916084978,"v":479297.225039446,"t":1711645200}
+{"o":27208.9916084978,"h":27511.2254218052,"l":27090.004378064,"c":27339.1542796606,"v":440334.9822541228,"t":1711648800}
+{"o":27339.1542796606,"h":27607.327189399,"l":27004.8705681619,"c":27128.1313764187,"v":547463.532528175,"t":1711652400}
+{"o":27128.1313764187,"h":27442.6782736814,"l":26948.8157040986,"c":27249.6318170361,"v":545649.2304326985,"t":1711656000}
+{"o":27249.6318170361,"h":27461.3896402632,"l":26991.7325735017,"c":27208.4291737072,"v":576151.0694880687,"t":1711659600}
+{"o":27208.4291737072,"h":27599.2286414137,"l":26879.2013045791,"c":27429.4217259574,"v":451362.6339260364,"t":1711663200}
+{"o":27429.4217259574,"h":27634.5773208223,"l":27318.5358441653,"c":27394.0331747707,"v":493996.7089723542,"t":1711666800}
+{"o":27394.0331747707,"h":27414.2901340222,"l":27097.9812962268,"c":27253.4819578317,"v":446949.4197318056,"t":1711670400}
+{"o":27253.4819578317,"h":27656.9406810797,"l":26829.5903993429,"c":27357.6476647342,"v":495941.8148154986,"t":1711674000}
+{"o":27357.6476647342,"h":27702.0714205875,"l":27131.1537074887,"c":27394.1868619363,"v":507326.9627688175,"t":1711677600}
+{"o":27394.1868619363,"h":27666.9149358362,"l":27128.3380683755,"c":27210.6989576457,"v":466443.8620010193,"t":1711681200}
+{"o":27210.6989576457,"h":27648.0918522471,"l":27039.9306337004,"c":27418.9398123436,"v":435310.4577569775,"t":1711684800}
+{"o":27418.9398123436,"h":27532.3748681978,"l":27157.1183407213,"c":27225.544486168,"v":462952.9531815926,"t":1711688400}
+{"o":27225.544486168,"h":27382.2501315243,"l":27117.2256316264,"c":27294.2116883079,"v":353687.3951391025,"t":1711692000}
+{"o":27294.2116883079,"h":27536.4425461322,"l":26841.1653323341,"c":27041.2160403655,"v":409293.42825727,"t":1711695600}
+{"o":27041.2160403655,"h":27413.1388250798,"l":26997.4398445045,"c":27307.0167715502,"v":351922.6621630636,"t":1711699200}
+{"o":27307.0167715502,"h":27697.9757745091,"l":26865.3806463013,"c":27333.9364302246,"v":357814.3850476666,"t":1711702800}
+{"o":27333.9364302246,"h":27624.9794928282,"l":27282.0931836616,"c":27609.4000913935,"v":360892.3266623789,"t":1711706400}
+{"o":27609.4000913935,"h":27751.5650614195,"l":27051.7695703497,"c":27160.5784325287,"v":356535.5957225305,"t":1711710000}
+{"o":27160.5784325287,"h":27473.2971152706,"l":26979.9143308591,"c":27374.1150537567,"v":406351.1033128157,"t":1711713600}
+{"o":27374.1150537567,"h":27592.6378442893,"l":27174.0875529086,"c":27427.164936826,"v":498725.3777117218,"t":1711717200}
+{"o":27427.164936826,"h":27871.977127873,"l":26904.0981861375,"c":27275.0161685511,"v":584092.3150955115,"t":1711720800}
+{"o":27275.0161685511,"h":27794.7496078189,"l":26674.2164064566,"c":27198.134612826,"v":682041.9932362582,"t":1711724400}
+{"o":27198.134612826,"h":27554.7464705975,"l":27042.2572700993,"c":27069.6014333911,"v":597174.6123920849,"t":1711728000}
+{"o":27069.6014333911,"h":27301.0522336627,"l":27036.8771963164,"c":27257.6763555693,"v":671476.6153918322,"t":1711731600}
+{"o":27257.6763555693,"h":27359.3217101252,"l":27061.0598887722,"c":27273.8125375573,"v":607634.9904592095,"t":1711735200}
+{"o":27273.8125375573,"h":27619.7149554393,"l":27158.395472072,"c":27608.9314036517,"v":630458.2799873208,"t":1711738800}
+{"o":27608.9314036517,"h":27942.3958214929,"l":27105.577245933,"c":27512.9673392678,"v":618584.9738531271,"t":1711742400}
+{"o":27512.9673392678,"h":27555.5337120156,"l":27150.8506523247,"c":27326.5776270956,"v":644672.5058409896,"t":1711746000}
+{"o":27326.5776270956,"h":27902.9690817364,"l":26857.8308651156,"c":27425.6344473046,"v":563772.0686795012,"t":1711749600}
+{"o":27425.6344473046,"h":27569.4740781747,"l":27031.6603821537,"c":27154.259454606,"v":631670.7039474623,"t":1711753200}
+{"o":27154.259454606,"h":27914.854092497,"l":26980.9743266643,"c":27867.3189012235,"v":649896.0617163791,"t":1711756800}
+{"o":27867.3189012235,"h":27937.9332339709,"l":27584.9148436724,"c":27608.7047102988,"v":634082.0554284863,"t":1711760400}
+{"o":27608.7047102988,"h":27725.0186289401,"l":27303.7675419041,"c":27518.2045868953,"v":533113.0774373703,"t":1711764000}
+{"o":27518.2045868953,"h":27759.0859440301,"l":27505.6361580256,"c":27649.1370610796,"v":536390.2790798545,"t":1711767600}
+{"o":27649.1370610796,"h":28471.1111759781,"l":27329.7154283651,"c":28153.7897100932,"v":779021.7793808667,"t":1711771200}
+{"o":28153.7897100932,"h":28374.5442368804,"l":27283.2289114566,"c":27489.9615284191,"v":733349.6627896441,"t":1711774800}
+{"o":27489.9615284191,"h":27643.3931580279,"l":27290.9170145926,"c":27360.7371479948,"v":744917.8899358142,"t":1711778400}
+{"o":27360.7371479948,"h":28089.0608269598,"l":27048.7225225699,"c":27670.4611102876,"v":730758.3029392186,"t":1711782000}
+{"o":27670.4611102876,"h":28181.3824467334,"l":27295.0635868969,"c":27890.3294026643,"v":682327.0811668308,"t":1711785600}
+{"o":27890.3294026643,"h":28202.0750987735,"l":27505.0051700541,"c":27740.422717867,"v":558663.0223087221,"t":1711789200}
+{"o":27740.422717867,"h":28035.4855181393,"l":27650.404255389,"c":27910.2425240709,"v":475890.8010013656,"t":1711792800}
+{"o":27910.2425240709,"h":28298.6418987793,"l":27555.7840785612,"c":27963.8150591951,"v":488916.9027649061,"t":1711796400}
+{"o":27963.8150591951,"h":28142.0004632235,"l":27661.4991431727,"c":27846.3922412972,"v":498413.4697176522,"t":1711800000}
+{"o":27846.3922412972,"h":28167.0315279798,"l":27593.7518983617,"c":28033.9018047393,"v":533337.2705417044,"t":1711803600}
+{"o":28033.9018047393,"h":28107.2216517609,"l":27733.8658472474,"c":27845.0208605333,"v":569813.8056161746,"t":1711807200}
+{"o":27845.0208605333,"h":28101.8614944677,"l":27701.3253362804,"c":27999.2741450388,"v":678558.3567413904,"t":1711810800}
+{"o":27999.2741450388,"h":28218.2066087683,"l":27673.1181589294,"c":27961.30855025,"v":733675.3604147336,"t":1711814400}
+{"o":27961.30855025,"h":28199.0488347072,"l":27792.5240905494,"c":28069.2788482123,"v":532634.5898639301,"t":1711818000}
+{"o":28069.2788482123,"h":28174.765764433,"l":27918.0497558738,"c":27936.1400553655,"v":485741.2132579964,"t":1711821600}
+{"o":27936.1400553655,"h":28344.1275674313,"l":27572.958830483,"c":28187.37690981,"v":574035.972043477,"t":1711825200}
+{"o":28187.37690981,"h":28222.3122464911,"l":28037.6777638586,"c":28093.0361702827,"v":430854.2580915273,"t":1711828800}
+{"o":28093.0361702827,"h":28201.6799451097,"l":27900.4578701646,"c":28108.3127941928,"v":397780.620733596,"t":1711832400}
+{"o":28108.3127941928,"h":28326.7754791331,"l":27821.7728222422,"c":28043.5005027987,"v":460261.0113453118,"t":1711836000}
+{"o":28043.5005027987,"h":28079.5499112547,"l":27630.9660715717,"c":27765.4027535511,"v":501265.1853030321,"t":1711839600}
+{"o":27765.4027535511,"h":28142.0572819709,"l":27619.9259624302,"c":27871.8453290969,"v":536660.428084523,"t":1711843200}
+{"o":27871.8453290969,"h":28153.1169144219,"l":27758.5715612299,"c":28105.2745305601,"v":531878.6465764679,"t":1711846800}
+{"o":28105.2745305601,"h":28163.5393284965,"l":27847.8132138349,"c":27902.4736730537,"v":548203.4525183358,"t":1711850400}
+{"o":27902.4736730537,"h":28261.2264185854,"l":27640.3581647353,"c":27995.5392747659,"v":494455.1013991081,"t":1711854000}
+{"o":27995.5392747659,"h":28346.9509492243,"l":27934.3968440849,"c":28156.8661184749,"v":376372.1931633227,"t":1711857600}
+{"o":28156.8661184749,"h":28354.539884733,"l":28061.7534765069,"c":28316.9678704051,"v":378071.3370110907,"t":1711861200}
+{"o":28316.9678704051,"h":28352.5698606398,"l":28064.1073925071,"c":28103.9378606237,"v":373035.1923817963,"t":1711864800}
+{"o":28103.9378606237,"h":28422.1328878784,"l":27914.6381817316,"c":28223.1943737689,"v":374269.6918632304,"t":1711868400}
+{"o":28223.1943737689,"h":28306.1623772629,"l":27904.8368570032,"c":28086.8416724315,"v":462411.2547512687,"t":1711872000}
+{"o":28086.8416724315,"h":28104.3983095226,"l":27875.7267271177,"c":28023.5656716506,"v":490458.0818279352,"t":1711875600}
+{"o":28023.5656716506,"h":28268.705989885,"l":27852.9027772528,"c":28115.9129909025,"v":413558.4160573506,"t":1711879200}
+{"o":28115.9129909025,"h":28815.8608580362,"l":28024.2672800308,"c":28645.2218360417,"v":366357.8131434062,"t":1711882800}
+{"o":28645.2218360417,"h":28939.3864410467,"l":28542.999577075,"c":28764.4777934803,"v":384946.9722490637,"t":1711886400}
+{"o":28764.4777934803,"h":28980.5856265885,"l":28106.7640497228,"c":28405.0206027131,"v":500012.2847363994,"t":1711890000}
+{"o":28405.0206027131,"h":28461.0872351691,"l":28227.7281778722,"c":28313.8575848121,"v":484596.5660744924,"t":1711893600}
+{"o":28313.8575848121,"h":28409.1640428064,"l":28160.5047948272,"c":28180.7267252605,"v":513732.8090508675,"t":1711897200}
+{"o":28180.7267252605,"h":28408.6517424637,"l":28152.4228705656,"c":28346.6737186722,"v":511793.1016651909,"t":1711900800}
+{"o":28346.6737186722,"h":28478.3496848862,"l":28254.5497068016,"c":28414.504237194,"v":514315.4525762796,"t":1711904400}
+{"o":28414.504237194,"h":28785.4106549155,"l":28185.7474757912,"c":28516.0571889004,"v":535381.0856923526,"t":1711908000}
+{"o":28516.0571889004,"h":28963.7961874288,"l":28443.1763005917,"c":28757.2561919317,"v":625682.4684587063,"t":1711911600}
+{"o":28757.2561919317,"h":28874.2639026623,"l":28186.3461473436,"c":28379.9258535203,"v":520101.6161588357,"t":1711915200}
+{"o":28379.9258535203,"h":28607.1067770865,"l":28248.6474533114,"c":28443.5130050492,"v":541950.1439051076,"t":1711918800}
+{"o":28443.5130050492,"h":28661.8428620795,"l":28272.2734511596,"c":28526.4028127408,"v":563996.8691336775,"t":1711922400}
+{"o":28526.4028127408,"h":28953.5821703499,"l":28429.0953308967,"c":28765.5557016206,"v":665198.7212063173,"t":1711926000}
+{"o":28765.5557016206,"h":28911.4732383134,"l":28564.3549841669,"c":28732.0338911365,"v":659809.285582968,"t":1711929600}
+{"o":28732.0338911365,"h":29079.2167724293,"l":28261.6588689347,"c":28526.7300026999,"v":683458.2659706465,"t":1711933200}
+{"o":28526.7300026999,"h":28620.9739204916,"l":28403.0265386413,"c":28488.8930639501,"v":602799.1477044069,"t":1711936800}
+{"o":28488.8930639501,"h":28611.8836287803,"l":28160.9323841101,"c":28442.6068695532,"v":635804.2229976046,"t":1711940400}
+{"o":28442.6068695532,"h":28628.852176325,"l":28226.500905698,"c":28241.4883942961,"v":627463.2007594107,"t":1711944000}
+{"o":28241.4883942961,"h":29676.7509262299,"l":27188.7236473,"c":28629.8531461128,"v":1033054.0400529092,"t":1711947600}
+{"o":28629.8531461128,"h":29159.1348852648,"l":28546.4745113421,"c":29119.5037971836,"v":826701.8437735512,"t":1711951200}
+{"o":29119.5037971836,"h":29369.9530764072,"l":29047.9885157315,"c":29090.2817549033,"v":525616.2719797484,"t":1711954800}
+{"o":29090.2817549033,"h":29188.1885809275,"l":28512.6445999592,"c":28675.1508883692,"v":610469.7508456717,"t":1711958400}
+{"o":28675.1508883692,"h":28909.9639417588,"l":28408.5889519874,"c":28472.885618456,"v":435340.1057635996,"t":1711962000}
+{"o":28472.885618456,"h":28601.1263737774,"l":28183.8865818257,"c":28426.4521503171,"v":429089.505620726,"t":1711965600}
+{"o":28426.4521503171,"h":28990.8804534075,"l":28233.6317624844,"c":28428.7516865646,"v":434059.6719671161,"t":1711969200}
+{"o":28428.7516865646,"h":28739.3921198345,"l":28258.5521630594,"c":28536.4140074758,"v":483267.1272320381,"t":1711972800}
+{"o":28536.4140074758,"h":28685.468548865,"l":28405.3602120288,"c":28534.5662277101,"v":610441.9280418333,"t":1711976400}
+{"o":28534.5662277101,"h":28681.7880233026,"l":27622.5467937407,"c":27778.3701199312,"v":861158.5225429549,"t":1711980000}
+{"o":27778.3701199312,"h":29172.1067371922,"l":27131.2150160031,"c":28586.1138378618,"v":944537.9134976279,"t":1711983600}
+{"o":28586.1138378618,"h":29038.3987077286,"l":27979.6446949959,"c":28581.207845266,"v":716766.9299014336,"t":1711987200}
+{"o":28581.207845266,"h":28905.6361444714,"l":28328.5714317757,"c":28839.523465575,"v":552535.1017297786,"t":1711990800}
+{"o":28839.523465575,"h":28860.488912234,"l":28437.2601673271,"c":28764.1862222841,"v":615927.0925902927,"t":1711994400}
+{"o":28764.1862222841,"h":29363.571465974,"l":28656.8496911142,"c":29333.1139777985,"v":565248.6831439668,"t":1711998000}
+{"o":29333.1139777985,"h":29406.2060639852,"l":29074.2925203324,"c":29393.0682052267,"v":525307.6958228272,"t":1712001600}
+{"o":29393.0682052267,"h":29428.1086200872,"l":28542.7395462067,"c":28603.0266656371,"v":445290.5592555344,"t":1712005200}
+{"o":28603.0266656371,"h":28741.033705565,"l":28485.759591025,"c":28628.669637664,"v":511870.0913031733,"t":1712008800}
+{"o":28628.669637664,"h":28768.8454031017,"l":28521.6148100454,"c":28529.3476121965,"v":492025.2661315472,"t":1712012400}
+{"o":28529.3476121965,"h":29146.1009509982,"l":27962.616068643,"c":28663.9157678142,"v":628294.6785569793,"t":1712016000}
+{"o":28663.9157678142,"h":29007.0151649123,"l":28575.0738222193,"c":28723.8748254155,"v":515884.5692387876,"t":1712019600}
+{"o":28723.8748254155,"h":29846.137021539,"l":27474.4351291621,"c":29088.2174021961,"v":1120510.9311404836,"t":1712023200}
+{"o":29088.2174021961,"h":29263.6171820282,"l":28700.0420773364,"c":28816.5320317784,"v":841080.5525450177,"t":1712026800}
+{"o":28816.5320317784,"h":28989.8262517937,"l":28580.9061326785,"c":28810.853792156,"v":649998.7862986173,"t":1712030400}
+{"o":28810.853792156,"h":29040.5311098118,"l":28435.6936848183,"c":29019.0776069827,"v":651202.4701136549,"t":1712034000}
+{"o":29019.0776069827,"h":29304.7287238023,"l":28890.0563013657,"c":29183.3339684299,"v":647768.1874755371,"t":1712037600}
+{"o":29183.3339684299,"h":29274.8525100662,"l":28744.4659614631,"c":28809.8188423937,"v":495545.2455853969,"t":1712041200}
+{"o":28809.8188423937,"h":29487.7277010476,"l":28388.4995522073,"c":29056.9335945371,"v":468450.1000772545,"t":1712044800}
+{"o":29056.9335945371,"h":29452.177520563,"l":28660.4307311412,"c":29103.7541564087,"v":600696.9440881163,"t":1712048400}
+{"o":29103.7541564087,"h":29238.7039016469,"l":28672.0720306918,"c":28957.3887325907,"v":458000.5133048296,"t":1712052000}
+{"o":28957.3887325907,"h":29042.6972403605,"l":28372.7638166873,"c":28792.2211158247,"v":548194.3382071574,"t":1712055600}
+{"o":28792.2211158247,"h":29099.0127328047,"l":28545.9633217002,"c":28656.527128723,"v":528595.1806525829,"t":1712059200}
+{"o":28656.527128723,"h":29576.8084800035,"l":28145.4347490884,"c":29353.0665661798,"v":716242.0435971136,"t":1712062800}
+{"o":29353.0665661798,"h":29978.9138567261,"l":29224.521097292,"c":29673.2667605153,"v":675802.4004019846,"t":1712066400}
+{"o":29673.2667605153,"h":29959.2009899255,"l":29045.6885856235,"c":29176.0950913668,"v":721565.331263011,"t":1712070000}
+{"o":29176.0950913668,"h":29766.7365532834,"l":29090.4343210044,"c":29678.6934853034,"v":986624.358725987,"t":1712073600}
+{"o":29678.6934853034,"h":30019.7805839702,"l":28705.3334413526,"c":29404.3383025124,"v":706831.9398622251,"t":1712077200}
+{"o":29404.3383025124,"h":29865.7165445469,"l":28750.5354452734,"c":29291.099443348,"v":627785.9244072411,"t":1712080800}
+{"o":29291.099443348,"h":29586.9558904506,"l":28870.1423280925,"c":29124.2096603384,"v":580819.990321463,"t":1712084400}
+{"o":29124.2096603384,"h":29213.1859119613,"l":28801.7051780319,"c":28954.4423459211,"v":651254.0728505891,"t":1712088000}
+{"o":28954.4423459211,"h":29331.0678686292,"l":28588.0924673592,"c":29090.1522108032,"v":630846.0775849565,"t":1712091600}
+{"o":29090.1522108032,"h":29324.9272825933,"l":28962.981498942,"c":29142.1551656802,"v":471616.1100878541,"t":1712095200}
+{"o":29142.1551656802,"h":29152.8224161637,"l":28564.6567427778,"c":28686.1642578037,"v":487659.1244633506,"t":1712098800}
+{"o":28686.1642578037,"h":29780.6636857659,"l":27851.9473179679,"c":29066.3831366408,"v":736477.1169741516,"t":1712102400}
+{"o":29066.3831366408,"h":29876.082384891,"l":28146.9311827526,"c":29195.7034487156,"v":642361.9373044807,"t":1712106000}
+{"o":29195.7034487156,"h":29387.8193765132,"l":28959.4752140323,"c":29280.6301567016,"v":528595.4932049321,"t":1712109600}
+{"o":29280.6301567016,"h":29800.7175415352,"l":28445.1457144426,"c":29082.0990464436,"v":480156.9133887268,"t":1712113200}
+{"o":29082.0990464436,"h":29208.7518149263,"l":28858.5089149687,"c":29014.1068273068,"v":562255.1995955671,"t":1712116800}
+{"o":29014.1068273068,"h":29153.2058665049,"l":28819.533140685,"c":29116.2415585741,"v":479814.680691823,"t":1712120400}
+{"o":29116.2415585741,"h":29629.8655980587,"l":28993.1756706395,"c":29433.9672612367,"v":483862.0798792936,"t":1712124000}
+{"o":29433.9672612367,"h":29558.319707559,"l":29211.7603668793,"c":29302.1896783225,"v":368218.9190414741,"t":1712127600}
+{"o":29302.1896783225,"h":29583.5104897844,"l":28701.4321289209,"c":29181.5079179973,"v":428141.5365443233,"t":1712131200}
+{"o":29181.5079179973,"h":29311.0499429406,"l":29034.9010419534,"c":29121.3770799679,"v":393732.4907310691,"t":1712134800}
+{"o":29121.3770799679,"h":29236.9421213666,"l":28654.8281953519,"c":28856.0660237959,"v":395340.7422968526,"t":1712138400}
+{"o":28856.0660237959,"h":28916.6264607147,"l":28517.4549755664,"c":28746.8270603028,"v":662062.3039502153,"t":1712142000}
+{"o":28746.8270603028,"h":29109.9035786073,"l":28574.2731714249,"c":28902.9297283664,"v":742657.0114267241,"t":1712145600}
+{"o":28902.9297283664,"h":29109.0864847986,"l":28396.4380442993,"c":28700.6143637355,"v":703563.7241250252,"t":1712149200}
+{"o":28700.6143637355,"h":29417.2830127011,"l":28666.8453823617,"c":29228.7669352363,"v":700739.6227908779,"t":1712152800}
+{"o":29228.7669352363,"h":29285.5171346149,"l":28790.2556387543,"c":29003.2949651734,"v":614576.7983068342,"t":1712156400}
+{"o":29003.2949651734,"h":29302.4933555201,"l":28829.0508617086,"c":29050.3865967476,"v":692118.3544162686,"t":1712160000}
+{"o":29050.3865967476,"h":29204.7333145161,"l":28492.5142365155,"c":28847.4165581892,"v":683747.1047137529,"t":1712163600}
+{"o":28847.4165581892,"h":29406.784285555,"l":28306.3935874199,"c":29050.9287625052,"v":595227.6665091998,"t":1712167200}
+{"o":29050.9287625052,"h":29126.613679745,"l":28689.1632452868,"c":28941.4597116725,"v":487514.8667188497,"t":1712170800}
+{"o":28941.4597116725,"h":28979.4470658125,"l":28467.62684025,"c":28598.8928445777,"v":610461.5907008415,"t":1712174400}
+{"o":28598.8928445777,"h":29409.3484817195,"l":28275.017278394,"c":28954.0766988269,"v":606741.2792568712,"t":1712178000}
+{"o":28954.0766988269,"h":29166.198353006,"l":28745.1900442966,"c":29016.3799839951,"v":486803.7557176527,"t":1712181600}
+{"o":29016.3799839951,"h":29122.6376880877,"l":28522.7247174957,"c":28702.3272706272,"v":417031.7013371204,"t":1712185200}
+{"o":28702.3272706272,"h":29274.3804991983,"l":28622.1231684002,"c":29164.6542662512,"v":482196.7974269486,"t":1712188800}
+{"o":29164.6542662512,"h":29272.5160256079,"l":28447.672599403,"c":29109.8575311902,"v":464599.9934407229,"t":1712192400}
+{"o":29109.8575311902,"h":29153.7460752508,"l":28590.3362947081,"c":28746.5908728046,"v":586674.4718597378,"t":1712196000}
+{"o":28746.5908728046,"h":28888.1358590591,"l":28316.2204505592,"c":28448.9149559114,"v":564472.9572496719,"t":1712199600}
+{"o":28448.9149559114,"h":28567.6661181255,"l":27997.5647355002,"c":28512.7064316825,"v":547178.134416324,"t":1712203200}
+{"o":28512.7064316825,"h":28746.6176904087,"l":28425.5243175361,"c":28642.6440732319,"v":451572.191451756,"t":1712206800}
+{"o":28642.6440732319,"h":28926.4985006969,"l":28588.1136735676,"c":28829.215724599,"v":318000.8344923231,"t":1712210400}
+{"o":28829.215724599,"h":29104.7519729525,"l":28502.2203106952,"c":28713.585512594,"v":308103.2672731545,"t":1712214000}
+{"o":28713.585512594,"h":28929.0740044087,"l":28644.459405952,"c":28819.6079644123,"v":319884.7018131696,"t":1712217600}
+{"o":28819.6079644123,"h":28952.7672390533,"l":28493.636429964,"c":28794.8194801433,"v":355999.3202354605,"t":1712221200}
+{"o":28794.8194801433,"h":28960.0627060494,"l":28683.1264558848,"c":28828.0414172836,"v":323266.0483324282,"t":1712224800}
+{"o":28828.0414172836,"h":28948.820693614,"l":28566.2132683904,"c":28715.6900373865,"v":347229.392501147,"t":1712228400}
+{"o":28715.6900373865,"h":29023.8735040481,"l":28451.7386398573,"c":28516.4841782741,"v":600925.3038919743,"t":1712232000}
+{"o":28516.4841782741,"h":29508.1976933956,"l":28439.6624732245,"c":28984.9083028469,"v":895990.315140921,"t":1712235600}
+{"o":28984.9083028469,"h":29196.2177963441,"l":28530.9138683766,"c":28679.2478042614,"v":555039.590056185,"t":1712239200}
+{"o":28679.2478042614,"h":28769.0214307393,"l":28401.2206540577,"c":28488.2539455787,"v":501116.0476026494,"t":1712242800}
+{"o":28488.2539455787,"h":28718.132856021,"l":28453.3034057735,"c":28557.2321976971,"v":421068.5755485399,"t":1712246400}
+{"o":28557.2321976971,"h":29231.7347431577,"l":28399.3279533826,"c":29200.5639828795,"v":500637.3004927108,"t":1712250000}
+{"o":29200.5639828795,"h":29415.9107670559,"l":28650.2678158382,"c":28716.1583100538,"v":695609.5278781141,"t":1712253600}
+{"o":28716.1583100538,"h":28965.5907739263,"l":28169.1259569547,"c":28723.3625725093,"v":515930.9626756439,"t":1712257200}
+{"o":28723.3625725093,"h":29519.5652707439,"l":27969.1746299661,"c":28985.4669041548,"v":693514.2684575556,"t":1712260800}
+{"o":28985.4669041548,"h":29184.5398445101,"l":28620.0991978883,"c":28767.4395364119,"v":545432.5679701378,"t":1712264400}
+{"o":28767.4395364119,"h":28953.251717173,"l":28658.8941074161,"c":28792.2716958667,"v":408231.6176703646,"t":1712268000}
+{"o":28792.2716958667,"h":29123.7920098043,"l":28704.2962737746,"c":29076.717218442,"v":366758.5716477447,"t":1712271600}
+{"o":29076.717218442,"h":29238.8339673115,"l":28844.0073637989,"c":29169.602028102,"v":388243.258357385,"t":1712275200}
+{"o":29169.602028102,"h":29368.1471105744,"l":28585.9855849874,"c":28928.047109678,"v":473882.6518585252,"t":1712278800}
+{"o":28928.047109678,"h":29618.2537988254,"l":28133.0018248936,"c":28845.9082229176,"v":538312.9597517985,"t":1712282400}
+{"o":28845.9082229176,"h":29205.6122535706,"l":28751.9292531292,"c":29051.7098713147,"v":366186.1363355089,"t":1712286000}
+{"o":29051.7098713147,"h":29255.2390071089,"l":28349.0104454335,"c":28647.7719952671,"v":390166.3965373354,"t":1712289600}
+{"o":28647.7719952671,"h":29062.7704785209,"l":28015.1426781332,"c":28447.3878098341,"v":566673.9800196788,"t":1712293200}
+{"o":28447.3878098341,"h":29136.9285612015,"l":28268.1283759805,"c":28857.1511551198,"v":378861.7247399869,"t":1712296800}
+{"o":28857.1511551198,"h":28957.4088388368,"l":28391.626955178,"c":28830.9360292803,"v":328399.6906478259,"t":1712300400}
+{"o":28830.9360292803,"h":29666.6176632353,"l":28299.8275413321,"c":28963.6663013037,"v":365938.2249895174,"t":1712304000}
+{"o":28963.6663013037,"h":28997.5520819966,"l":28615.0165796629,"c":28890.0631686704,"v":446534.2474635507,"t":1712307600}
+{"o":28890.0631686704,"h":28997.5179430987,"l":28445.7853181022,"c":28815.1864085789,"v":425411.1404703381,"t":1712311200}
+{"o":28815.1864085789,"h":29544.3266323006,"l":28323.6646915073,"c":28914.4890786268,"v":389863.3801117365,"t":1712314800}
+{"o":28914.4890786268,"h":29700.1564779628,"l":28152.2849265074,"c":29670.7267774852,"v":585285.2257971405,"t":1712318400}
+{"o":29670.7267774852,"h":30582.8995921522,"l":29305.3858452595,"c":30085.9049211644,"v":595903.8485881521,"t":1712322000}
+{"o":30085.9049211644,"h":30726.1989333851,"l":29129.5490985548,"c":29539.8529156696,"v":565931.0144288943,"t":1712325600}
+{"o":29539.8529156696,"h":31043.0912411731,"l":28723.1012496897,"c":30876.3390141133,"v":482869.7099390099,"t":1712329200}
+{"o":30876.3390141133,"h":30981.8118734932,"l":30292.6088788992,"c":30572.937119663,"v":420579.6904725811,"t":1712332800}
+{"o":30572.937119663,"h":30644.9470147996,"l":30076.4224412671,"c":30346.8061660756,"v":375898.5659888697,"t":1712336400}
+{"o":30346.8061660756,"h":30643.368241284,"l":30060.3708364238,"c":30465.7924321228,"v":390341.6990891648,"t":1712340000}
+{"o":30465.7924321228,"h":30937.1201513755,"l":30112.8275796146,"c":30393.0346196812,"v":432325.5412892138,"t":1712343600}
+{"o":30393.0346196812,"h":30635.9282934167,"l":30316.6397980149,"c":30452.9038701319,"v":503460.6110724628,"t":1712347200}
+{"o":30452.9038701319,"h":30991.6679656377,"l":30313.8573967882,"c":30523.8591626016,"v":395190.1495829082,"t":1712350800}
+{"o":30523.8591626016,"h":30649.497428613,"l":30360.3150926661,"c":30404.8227309957,"v":313285.1839455844,"t":1712354400}
+{"o":30404.8227309957,"h":30616.8936513482,"l":30346.1721331328,"c":30391.7302132054,"v":277604.2789149527,"t":1712358000}
+{"o":30391.7302132054,"h":30775.5973466678,"l":29765.0131104519,"c":30160.4988778996,"v":376962.9474839777,"t":1712361600}
+{"o":30160.4988778996,"h":30359.8954832301,"l":30010.5281623757,"c":30065.9013930559,"v":297057.6319243374,"t":1712365200}
+{"o":30065.9013930559,"h":30188.3543489426,"l":29841.0377516352,"c":29905.9140527528,"v":286018.3976951393,"t":1712368800}
+{"o":29905.9140527528,"h":30446.7426637736,"l":29829.1556063639,"c":30360.2221600394,"v":275813.2601684953,"t":1712372400}
+{"o":30360.2221600394,"h":30417.6329748402,"l":30180.966131916,"c":30323.8358129255,"v":271594.9667716049,"t":1712376000}
+{"o":30323.8358129255,"h":30768.8327400746,"l":29701.1013150247,"c":30292.1699543917,"v":355455.5511410601,"t":1712379600}
+{"o":30292.1699543917,"h":30410.8949897295,"l":30190.3430667491,"c":30354.1222926163,"v":303829.4996185338,"t":1712383200}
+{"o":30354.1222926163,"h":30435.7581108167,"l":29902.9507650554,"c":30295.1134105687,"v":282137.4049328621,"t":1712386800}
+{"o":30295.1134105687,"h":30451.5982071394,"l":30082.7217027951,"c":30323.3938792034,"v":286174.8602497029,"t":1712390400}
+{"o":30323.3938792034,"h":30437.1361346883,"l":29794.1757362857,"c":30042.4214066994,"v":288623.1460665449,"t":1712394000}
+{"o":30042.4214066994,"h":30215.7777397357,"l":29884.7351342717,"c":30056.7366026711,"v":240738.719090092,"t":1712397600}
+{"o":30056.7366026711,"h":30450.6985502094,"l":29899.4875492129,"c":30284.2706665406,"v":222830.1285795437,"t":1712401200}
+{"o":30284.2706665406,"h":30399.9440634809,"l":29862.3159600012,"c":29992.6291966191,"v":243586.2000824691,"t":1712404800}
+{"o":29992.6291966191,"h":30051.59394324,"l":29564.4006900524,"c":29818.7732764436,"v":225867.17891166,"t":1712408400}
+{"o":29818.7732764436,"h":30142.9105981218,"l":29673.234360616,"c":30002.1375126406,"v":243647.3031735198,"t":1712412000}
+{"o":30002.1375126406,"h":30869.8605455334,"l":29942.1568556157,"c":30597.8500123669,"v":313820.6450635003,"t":1712415600}
+{"o":30597.8500123669,"h":30983.9814898103,"l":30415.8101669378,"c":30618.8851944417,"v":444284.3669711064,"t":1712419200}
+{"o":30618.8851944417,"h":31023.2734141785,"l":30236.2187149262,"c":30851.9004526171,"v":349988.1989165772,"t":1712422800}
+{"o":30851.9004526171,"h":30968.4660972594,"l":30634.9271801368,"c":30804.7420117253,"v":294259.4017274331,"t":1712426400}
+{"o":30804.7420117253,"h":30937.2804493012,"l":30741.3380265047,"c":30850.553149977,"v":278548.3612084679,"t":1712430000}
+{"o":30850.553149977,"h":30974.5806134986,"l":30740.9984998536,"c":30937.9724643561,"v":304831.2210188123,"t":1712433600}
+{"o":30937.9724643561,"h":31053.1709439544,"l":30767.1405948177,"c":30903.0259270741,"v":320610.6222952188,"t":1712437200}
+{"o":30903.0259270741,"h":31141.5502218561,"l":30769.1070241281,"c":31063.435573251,"v":425909.9198586494,"t":1712440800}
+{"o":31063.435573251,"h":31347.8163218751,"l":30655.0336405704,"c":30723.9518835015,"v":472917.8147868604,"t":1712444400}
+{"o":30723.9518835015,"h":30889.5393063401,"l":30149.8310787096,"c":30706.1874663839,"v":303440.198714212,"t":1712448000}
+{"o":30706.1874663839,"h":31487.6276000801,"l":30406.7640817256,"c":31141.8216758293,"v":418389.7510864414,"t":1712451600}
+{"o":31141.8216758293,"h":31302.9215258246,"l":30589.7852299503,"c":30666.7672704209,"v":378679.8504675934,"t":1712455200}
+{"o":30666.7672704209,"h":30929.0882902478,"l":30578.6540609472,"c":30632.8604260822,"v":368762.7480039085,"t":1712458800}
+{"o":30632.8604260822,"h":31027.5145517746,"l":30511.591771274,"c":30604.2346544241,"v":343145.9367356999,"t":1712462400}
+{"o":30604.2346544241,"h":30781.3312965148,"l":30518.718521707,"c":30687.752986017,"v":276693.7894399663,"t":1712466000}
+{"o":30687.752986017,"h":31002.3967722149,"l":30370.7947174601,"c":30626.3688456951,"v":360398.7040375868,"t":1712469600}
+{"o":30626.3688456951,"h":30844.5870648529,"l":30556.5896315483,"c":30772.4692982345,"v":282719.1749882387,"t":1712473200}
+{"o":30772.4692982345,"h":30967.3106554654,"l":30696.1178479542,"c":30832.9952164937,"v":271471.4755826058,"t":1712476800}
+{"o":30832.9952164937,"h":30922.0934248458,"l":30549.7116436954,"c":30702.0902717855,"v":244824.6544298154,"t":1712480400}
+{"o":30702.0902717855,"h":30916.6471206261,"l":30314.4593760761,"c":30611.4788572201,"v":230318.6805231222,"t":1712484000}
+{"o":30611.4788572201,"h":30745.1724454762,"l":30476.0491442634,"c":30665.7272460558,"v":226994.9803700001,"t":1712487600}
+{"o":30665.7272460558,"h":30817.7031212096,"l":30446.8264252716,"c":30725.9044998422,"v":216695.2012186792,"t":1712491200}
+{"o":30725.9044998422,"h":30915.0233460341,"l":30645.5985660646,"c":30843.0348004283,"v":323754.3138121317,"t":1712494800}
+{"o":30843.0348004283,"h":30984.8036701147,"l":30657.6564292842,"c":30887.8852514799,"v":269527.5689243746,"t":1712498400}
+{"o":30887.8852514799,"h":31087.7561742571,"l":30199.2605903188,"c":30376.7223964136,"v":319732.9667653239,"t":1712502000}
+{"o":30376.7223964136,"h":31165.9183686478,"l":30355.2588972445,"c":30991.5497674504,"v":376868.981513099,"t":1712505600}
+{"o":30991.5497674504,"h":31099.0285399839,"l":30662.8612902213,"c":30737.2545157606,"v":350425.7673578372,"t":1712509200}
+{"o":30737.2545157606,"h":30831.1030930303,"l":30308.4441336616,"c":30513.176710641,"v":409493.181421171,"t":1712512800}
+{"o":30513.176710641,"h":30800.9014641917,"l":30287.2489657051,"c":30582.5346568353,"v":451880.7047173231,"t":1712516400}
+{"o":30582.5346568353,"h":30797.9796310287,"l":30441.0416792487,"c":30665.9232864294,"v":370218.176719682,"t":1712520000}
+{"o":30665.9232864294,"h":30806.1780104263,"l":30443.6505182099,"c":30499.0929960947,"v":294932.4315392583,"t":1712523600}
+{"o":30499.0929960947,"h":30997.2519151402,"l":30319.7458616118,"c":30752.7140572131,"v":290559.4242101269,"t":1712527200}
+{"o":30752.7140572131,"h":31005.7886085721,"l":30687.2460072373,"c":30912.5767292308,"v":261051.9265595026,"t":1712530800}
+{"o":30912.5767292308,"h":31291.5576904241,"l":30299.8720887746,"c":30908.5811508284,"v":312223.0448874986,"t":1712534400}
+{"o":30908.5811508284,"h":31235.480689023,"l":30703.1014949013,"c":30858.4284302043,"v":266238.4338852523,"t":1712538000}
+{"o":30858.4284302043,"h":30979.1747230007,"l":30675.0489420661,"c":30751.1408818376,"v":311795.3857405398,"t":1712541600}
+{"o":30751.1408818376,"h":30888.1984171099,"l":30312.2694248582,"c":30651.2821224684,"v":324421.6085777877,"t":1712545200}
+{"o":30651.2821224684,"h":31170.2119930464,"l":30584.3324638339,"c":30988.488770249,"v":301592.1455910362,"t":1712548800}
+{"o":30988.488770249,"h":31225.1268231911,"l":30760.4051352854,"c":31175.2210068667,"v":285558.3844919817,"t":1712552400}
+{"o":31175.2210068667,"h":31426.4609808218,"l":30648.482228414,"c":30775.5031226641,"v":306331.1450676559,"t":1712556000}
+{"o":30775.5031226641,"h":31538.0607006272,"l":30674.5089186016,"c":31306.3106309015,"v":471852.0398276009,"t":1712559600}
+{"o":31306.3106309015,"h":32063.5986257047,"l":30344.8241222094,"c":31033.0164448632,"v":532190.9336457343,"t":1712563200}
+{"o":31033.0164448632,"h":31351.8945817569,"l":30847.0401797893,"c":30924.7800180631,"v":425671.2802487258,"t":1712566800}
+{"o":30924.7800180631,"h":31120.3349324007,"l":30728.2359608219,"c":30954.5048438235,"v":333450.2316672222,"t":1712570400}
+{"o":30954.5048438235,"h":31030.2848840486,"l":30676.7200581434,"c":30815.3195319115,"v":283692.4628037331,"t":1712574000}
+{"o":30815.3195319115,"h":31017.3454045836,"l":30407.2275571138,"c":30482.5687651275,"v":326592.6381638771,"t":1712577600}
+{"o":30482.5687651275,"h":31337.3474744891,"l":30224.7237764215,"c":30586.9074443743,"v":457885.4607161164,"t":1712581200}
+{"o":30586.9074443743,"h":30670.1374875612,"l":29976.5527802392,"c":30496.0242856864,"v":372608.206133695,"t":1712584800}
+{"o":30496.0242856864,"h":31155.5084159014,"l":30392.0393480135,"c":31011.4898001785,"v":592737.524523861,"t":1712588400}
+{"o":31011.4898001785,"h":31620.776483494,"l":30806.8577451715,"c":30930.6245331263,"v":569337.1243292686,"t":1712592000}
+{"o":30930.6245331263,"h":32164.5844411625,"l":30668.8951603809,"c":30774.0067620926,"v":494160.1800535903,"t":1712595600}
+{"o":30774.0067620926,"h":31044.3475390514,"l":30670.9825168089,"c":30728.5633162908,"v":352965.0782821475,"t":1712599200}
+{"o":30728.5633162908,"h":31041.300030166,"l":30471.3293314935,"c":30817.3946335698,"v":392449.2181846958,"t":1712602800}
+{"o":30817.3946335698,"h":31150.6601300586,"l":30665.3460213951,"c":30894.1260780887,"v":349360.9345053649,"t":1712606400}
+{"o":30894.1260780887,"h":31175.7664709812,"l":30853.7351285965,"c":31130.0645156988,"v":328793.7520238877,"t":1712610000}
+{"o":31130.0645156988,"h":31196.8539089641,"l":30661.459243094,"c":30840.0157055256,"v":327080.3476036525,"t":1712613600}
+{"o":30840.0157055256,"h":31428.920601943,"l":30649.9132943034,"c":30962.0956795103,"v":398555.4994520341,"t":1712617200}
+{"o":30962.0956795103,"h":31034.3315516404,"l":30562.8908320473,"c":30839.8668137584,"v":404749.6826202532,"t":1712620800}
+{"o":30839.8668137584,"h":31134.4162574106,"l":30576.1608205508,"c":30912.1567242003,"v":429728.3614464046,"t":1712624400}
+{"o":30912.1567242003,"h":31435.0194299695,"l":30802.8664340654,"c":31243.1811846685,"v":354255.8403306752,"t":1712628000}
+{"o":31243.1811846685,"h":31367.0268449066,"l":30683.969229903,"c":30940.7057694426,"v":341802.2604274219,"t":1712631600}
+{"o":30940.7057694426,"h":31311.1928969724,"l":30775.9487422542,"c":31220.9907804703,"v":335123.7954575398,"t":1712635200}
+{"o":31220.9907804703,"h":31530.3150351669,"l":31139.1493903109,"c":31287.2203397774,"v":289613.9198473616,"t":1712638800}
+{"o":31287.2203397774,"h":31375.0022065771,"l":30791.6919246814,"c":30956.1832156304,"v":475496.9339505335,"t":1712642400}
+{"o":30956.1832156304,"h":31599.0576216338,"l":30677.7798044901,"c":31259.6525409796,"v":525861.6809596611,"t":1712646000}
+{"o":31259.6525409796,"h":31314.3546468245,"l":30420.5273457798,"c":31196.6615598755,"v":494121.2364153977,"t":1712649600}
+{"o":31196.6615598755,"h":31411.8592197706,"l":30998.8917423927,"c":31192.9821814299,"v":343650.4307138242,"t":1712653200}
+{"o":31192.9821814299,"h":31389.461190404,"l":31051.2742417513,"c":31272.576761507,"v":293987.8209715058,"t":1712656800}
+{"o":31272.576761507,"h":31524.3441709481,"l":31071.0244057345,"c":31405.6441126008,"v":289813.2358545386,"t":1712660400}
+{"o":31405.6441126008,"h":31497.1868453356,"l":31000.7462816691,"c":31329.6790214084,"v":291678.988816784,"t":1712664000}
+{"o":31329.6790214084,"h":31402.3171949992,"l":30897.870624421,"c":30932.2094720148,"v":352306.3496480605,"t":1712667600}
+{"o":30932.2094720148,"h":31201.6357161362,"l":30240.3006439627,"c":30611.6443073506,"v":521445.3610554846,"t":1712671200}
+{"o":30611.6443073506,"h":31804.187327,"l":30116.5567364376,"c":31730.2139039236,"v":559515.4228510449,"t":1712674800}
+{"o":31730.2139039236,"h":32095.3018511444,"l":30807.1534867163,"c":31391.4103759863,"v":470987.2621553282,"t":1712678400}
+{"o":31391.4103759863,"h":32052.7553320226,"l":30776.6409734856,"c":31208.5437636721,"v":446036.9514094198,"t":1712682000}
+{"o":31208.5437636721,"h":31349.741945142,"l":30905.0223844115,"c":31018.8569778219,"v":312132.3418188925,"t":1712685600}
+{"o":31018.8569778219,"h":31465.4772432631,"l":30829.4622856106,"c":31335.3327769408,"v":292822.2486040393,"t":1712689200}
+{"o":31335.3327769408,"h":31627.3466076804,"l":31245.8155288431,"c":31444.298454384,"v":226638.6131288732,"t":1712692800}
+{"o":31444.298454384,"h":31529.2250309916,"l":31194.2474750571,"c":31269.3954875016,"v":191917.6687086879,"t":1712696400}
+{"o":31269.3954875016,"h":31424.4602467268,"l":31075.4127466461,"c":31243.8721982013,"v":224170.8353656581,"t":1712700000}
+{"o":31243.8721982013,"h":31382.127007913,"l":30897.1980418708,"c":30974.1850578876,"v":249292.013767943,"t":1712703600}
+{"o":30974.1850578876,"h":31335.8134229459,"l":30753.0208025012,"c":31194.024474896,"v":229413.7480968684,"t":1712707200}
+{"o":31194.024474896,"h":31220.8983674182,"l":30570.0856505354,"c":31133.9360719394,"v":278006.0790738173,"t":1712710800}
+{"o":31133.9360719394,"h":31736.0739049733,"l":30518.2763756227,"c":31140.6126788145,"v":335048.1790739372,"t":1712714400}
+{"o":31140.6126788145,"h":31780.4577994293,"l":30986.2575954826,"c":31741.4655313192,"v":341634.5120074128,"t":1712718000}
+{"o":31741.4655313192,"h":31867.2533291126,"l":31254.3349941971,"c":31311.3635058113,"v":299945.3008485548,"t":1712721600}
+{"o":31311.3635058113,"h":31538.2592240201,"l":31127.9297706203,"c":31417.822717493,"v":336058.3256403877,"t":1712725200}
+{"o":31417.822717493,"h":31793.6001833061,"l":31031.3403656398,"c":31239.9079813211,"v":210796.1708407369,"t":1712728800}
+{"o":31239.9079813211,"h":31462.1013521409,"l":31188.3254191721,"c":31272.4140595319,"v":235982.995808423,"t":1712732400}
+{"o":31272.4140595319,"h":31287.7106113642,"l":30891.7124325361,"c":30927.1857183624,"v":301395.5438732871,"t":1712736000}
+{"o":30927.1857183624,"h":31182.4221181196,"l":30839.7697893156,"c":30993.351429611,"v":272407.1505841322,"t":1712739600}
+{"o":30993.351429611,"h":31869.1525037445,"l":30470.5944716842,"c":31490.9159413144,"v":304612.2989390066,"t":1712743200}
+{"o":31490.9159413144,"h":31673.9485808491,"l":31408.2914592575,"c":31620.9738969937,"v":283414.4498060888,"t":1712746800}
+{"o":31620.9738969937,"h":31928.5508290363,"l":30068.9621518777,"c":30958.4441187202,"v":692382.2004974621,"t":1712750400}
+{"o":30958.4441187202,"h":31074.5091546538,"l":30066.0664883972,"c":30999.1031193979,"v":478458.4354684574,"t":1712754000}
+{"o":30999.1031193979,"h":32256.6103940853,"l":30820.3147593801,"c":32077.0827487319,"v":511541.4339822218,"t":1712757600}
+{"o":32077.0827487319,"h":32156.405502599,"l":31093.5228067819,"c":31298.1350154563,"v":370509.2877382616,"t":1712761200}
+{"o":31298.1350154563,"h":32026.8088656066,"l":30533.9621676985,"c":31420.8300313593,"v":449545.7720736461,"t":1712764800}
+{"o":31420.8300313593,"h":31708.32639342,"l":30731.6574385989,"c":31323.5001313386,"v":419954.7129405387,"t":1712768400}
+{"o":31323.5001313386,"h":31352.1072757884,"l":30728.7294822081,"c":30897.1975751559,"v":382098.2584312846,"t":1712772000}
+{"o":30897.1975751559,"h":31700.7599806157,"l":30825.1225855139,"c":31651.4936472151,"v":334543.7538616842,"t":1712775600}
+{"o":31651.4936472151,"h":31879.3285946136,"l":31248.8448323626,"c":31402.2753468039,"v":313776.4032968649,"t":1712779200}
+{"o":31402.2753468039,"h":31897.8009173863,"l":31289.2022655878,"c":31721.150804452,"v":291804.9499901835,"t":1712782800}
+{"o":31721.150804452,"h":32225.6997150298,"l":31554.4330518229,"c":31937.7760696152,"v":624009.955681461,"t":1712786400}
+{"o":31937.7760696152,"h":32127.8695989533,"l":31214.648329335,"c":31354.8314220983,"v":438106.8202370485,"t":1712790000}
+{"o":31354.8314220983,"h":31889.4226127872,"l":30981.872327277,"c":31597.4327517195,"v":389376.768827321,"t":1712793600}
+{"o":31597.4327517195,"h":31666.435608936,"l":31384.0206697679,"c":31442.3613889388,"v":358456.4142150428,"t":1712797200}
+{"o":31442.3613889388,"h":31743.4436938603,"l":31279.2928979799,"c":31648.9737244846,"v":476514.2793516175,"t":1712800800}
+{"o":31648.9737244846,"h":31744.3463915265,"l":31492.7931793178,"c":31681.1370306161,"v":375531.9207648841,"t":1712804400}
+{"o":31681.1370306161,"h":31916.6997666387,"l":31470.7423033472,"c":31852.92899746,"v":385587.1550594167,"t":1712808000}
+{"o":31852.92899746,"h":31952.0030387817,"l":31421.8726340655,"c":31825.3806374928,"v":436072.0973428082,"t":1712811600}
+{"o":31825.3806374928,"h":32079.1885963351,"l":31668.7525665483,"c":32026.8968447437,"v":380718.1272228521,"t":1712815200}
+{"o":32026.8968447437,"h":32263.0037556784,"l":31564.5239013219,"c":31647.7627253742,"v":365676.4976524862,"t":1712818800}
+{"o":31647.7627253742,"h":32039.2704593935,"l":31550.1578214768,"c":31842.48135527,"v":331675.6993671103,"t":1712822400}
+{"o":31842.48135527,"h":31927.1033582279,"l":31493.7111769794,"c":31524.9843609277,"v":282129.1120496548,"t":1712826000}
+{"o":31524.9843609277,"h":32157.812885359,"l":31358.4653522076,"c":31894.6723776827,"v":310414.4793259304,"t":1712829600}
+{"o":31894.6723776827,"h":32005.0066887447,"l":31473.631401448,"c":31572.2737967858,"v":344951.4964270376,"t":1712833200}
+{"o":31572.2737967858,"h":31985.7070358292,"l":31468.6220057983,"c":31797.0028444954,"v":399651.4956947253,"t":1712836800}
+{"o":31797.0028444954,"h":32462.9843629883,"l":31658.3464439172,"c":31969.0656117826,"v":490222.8197790714,"t":1712840400}
+{"o":31969.0656117826,"h":32191.3623992185,"l":31468.049416911,"c":32075.4376356704,"v":496689.0654732334,"t":1712844000}
+{"o":32075.4376356704,"h":32372.2251079862,"l":30865.3249119489,"c":31692.8323023569,"v":515307.8618253566,"t":1712847600}
+{"o":31692.8323023569,"h":32089.4488866079,"l":31439.5082557104,"c":31794.7529560364,"v":408943.7424155722,"t":1712851200}
+{"o":31794.7529560364,"h":32106.6008728722,"l":31715.4723629717,"c":31942.0429457428,"v":400609.0818474078,"t":1712854800}
+{"o":31942.0429457428,"h":32244.3306717955,"l":31677.2097243018,"c":31910.4064663986,"v":465968.0500100791,"t":1712858400}
+{"o":31910.4064663986,"h":32443.7424152642,"l":31792.7041146729,"c":32181.8906561286,"v":362783.4414221118,"t":1712862000}
+{"o":32181.8906561286,"h":32494.6216672873,"l":32073.8677652611,"c":32232.3725007925,"v":376561.3498534191,"t":1712865600}
+{"o":32232.3725007925,"h":32540.2395246736,"l":31800.1515619312,"c":32053.5141357264,"v":448309.4532641235,"t":1712869200}
+{"o":32053.5141357264,"h":32431.0287887636,"l":31952.8065708163,"c":32329.0569942373,"v":413159.3935150885,"t":1712872800}
+{"o":32329.0569942373,"h":32497.2829760784,"l":32148.7538918941,"c":32348.9819677862,"v":400594.0817476851,"t":1712876400}
+{"o":32348.9819677862,"h":32608.1346351629,"l":32273.0586283868,"c":32524.748759816,"v":354376.7453438835,"t":1712880000}
+{"o":32524.748759816,"h":32722.2561169485,"l":32236.3130674603,"c":32342.195160343,"v":388517.3877311876,"t":1712883600}
+{"o":32342.195160343,"h":32679.6933859795,"l":32265.4647941861,"c":32449.9000216601,"v":378936.358440692,"t":1712887200}
+{"o":32449.9000216601,"h":32745.4606021445,"l":32293.8482471174,"c":32514.2601050328,"v":321275.4947000801,"t":1712890800}
+{"o":32514.2601050328,"h":32651.327306386,"l":32302.5490301249,"c":32567.0068882938,"v":318128.9549525381,"t":1712894400}
+{"o":32567.0068882938,"h":32803.656488453,"l":32453.9669138924,"c":32785.2816107267,"v":376345.204405585,"t":1712898000}
+{"o":32785.2816107267,"h":33449.4428617545,"l":32272.5032075656,"c":33122.4793085825,"v":323824.7842033887,"t":1712901600}
+{"o":33122.4793085825,"h":33286.3615643529,"l":32844.1659490544,"c":32925.4041832253,"v":282165.2938077822,"t":1712905200}
+{"o":32925.4041832253,"h":33034.4162753861,"l":32573.5045488157,"c":32872.0970765344,"v":300327.6977764865,"t":1712908800}
+{"o":32872.0970765344,"h":33050.3627568765,"l":32666.3598902748,"c":32769.4981801318,"v":257231.1744530716,"t":1712912400}
+{"o":32769.4981801318,"h":33654.9395268393,"l":32540.0793905674,"c":33545.7215303701,"v":294259.5982201382,"t":1712916000}
+{"o":33545.7215303701,"h":33777.2655568965,"l":33235.7877498391,"c":33475.0997197693,"v":308692.4337234065,"t":1712919600}
+{"o":33475.0997197693,"h":33556.1163448279,"l":31823.9995218712,"c":32874.7693651612,"v":394717.3576990932,"t":1712923200}
+{"o":32874.7693651612,"h":33802.9627184983,"l":31949.6546677979,"c":33287.5821332409,"v":681268.8706007948,"t":1712926800}
+{"o":33287.5821332409,"h":33504.4379385933,"l":32969.6269151419,"c":33217.1928835005,"v":493891.8433476713,"t":1712930400}
+{"o":33217.1928835005,"h":33486.03969147,"l":32786.0736224385,"c":33206.3054473972,"v":458190.7578543812,"t":1712934000}
+{"o":33206.3054473972,"h":34019.0649985374,"l":32670.2567781221,"c":33522.0238476044,"v":619376.7020968548,"t":1712937600}
+{"o":33522.0238476044,"h":34739.8809920059,"l":32122.5974499773,"c":33725.6633147366,"v":920698.9368013907,"t":1712941200}
+{"o":33725.6633147366,"h":37053.2169071759,"l":29098.22394296,"c":34220.0946497081,"v":1301114.7199368828,"t":1712944800}
+{"o":34220.0946497081,"h":35532.7607100403,"l":31218.1008212058,"c":32930.523938402,"v":1018628.8791229588,"t":1712948400}
+{"o":32930.523938402,"h":34280.6127224905,"l":32708.2225512408,"c":33638.4940646351,"v":605485.8285987531,"t":1712952000}
+{"o":33638.4940646351,"h":34300.6204203635,"l":32926.4633224933,"c":33602.1330272487,"v":522027.9152722628,"t":1712955600}
+{"o":33602.1330272487,"h":34042.5168118948,"l":32963.6445929295,"c":33662.0749010459,"v":551297.6443105165,"t":1712959200}
+{"o":33662.0749010459,"h":34317.769934265,"l":33239.173238977,"c":34062.8397682032,"v":469606.0793523626,"t":1712962800}
+{"o":34062.8397682032,"h":34217.8479260201,"l":33139.066122148,"c":33243.0120085659,"v":475668.2260048667,"t":1712966400}
+{"o":33243.0120085659,"h":33844.0685596315,"l":31128.8358848021,"c":32385.1860466724,"v":575019.0071738492,"t":1712970000}
+{"o":32385.1860466724,"h":33780.3628421259,"l":31642.2411840582,"c":33435.4161485384,"v":570252.7681298567,"t":1712973600}
+{"o":33435.4161485384,"h":34281.7817049124,"l":33258.5661724848,"c":33962.3253980227,"v":490911.7390000162,"t":1712977200}
+{"o":33962.3253980227,"h":34673.3600525763,"l":33830.4691142611,"c":34379.9329143737,"v":446100.9719354991,"t":1712980800}
+{"o":34379.9329143737,"h":34697.6928983262,"l":33270.2138209758,"c":33321.7737122203,"v":327235.4108459913,"t":1712984400}
+{"o":33321.7737122203,"h":33593.605653901,"l":33130.1109153593,"c":33446.7252788759,"v":300229.986835626,"t":1712988000}
+{"o":33446.7252788759,"h":33548.8137944288,"l":32876.2197455891,"c":32992.133760647,"v":259693.2389070086,"t":1712991600}
+{"o":32992.133760647,"h":33219.3371583717,"l":32641.9916011452,"c":32721.2963375113,"v":261335.3254184601,"t":1712995200}
+{"o":32721.2963375113,"h":33088.2975676591,"l":32640.6795041316,"c":33006.706625315,"v":321600.8020972632,"t":1712998800}
+{"o":33006.706625315,"h":33728.6135804737,"l":32861.2444601103,"c":33459.1561300232,"v":313275.0101754339,"t":1713002400}
+{"o":33459.1561300232,"h":33774.6256506038,"l":33234.7374234939,"c":33300.3191668242,"v":320142.1527203612,"t":1713006000}
+{"o":33300.3191668242,"h":33639.1740410001,"l":33050.8589668164,"c":33447.3205855621,"v":307590.7931676332,"t":1713009600}
+{"o":33447.3205855621,"h":33848.3093606037,"l":32936.4643784498,"c":33427.0658668225,"v":322847.8373284125,"t":1713013200}
+{"o":33427.0658668225,"h":33568.1199964166,"l":32950.1898324945,"c":33151.2465817058,"v":329710.7420481417,"t":1713016800}
+{"o":33151.2465817058,"h":33565.6512939146,"l":32767.7283274834,"c":32951.9836381769,"v":451645.3748554373,"t":1713020400}
+{"o":32951.9836381769,"h":34534.6834216883,"l":31914.0334606704,"c":33565.2027405516,"v":505745.8500975942,"t":1713024000}
+{"o":33565.2027405516,"h":35319.7458449544,"l":31295.4767185124,"c":33750.099933595,"v":1035497.6045561398,"t":1713027600}
+{"o":33750.099933595,"h":35057.4691541406,"l":32387.5769473277,"c":34469.8209337041,"v":690845.9478574046,"t":1713031200}
+{"o":34469.8209337041,"h":36848.4387501389,"l":30718.0487906144,"c":34128.3052724831,"v":695156.3008874955,"t":1713034800}
+{"o":34128.3052724831,"h":37556.4918405429,"l":29364.1702759013,"c":32776.39916513,"v":2045557.5223201418,"t":1713038400}
+{"o":32776.39916513,"h":35994.649853241,"l":31045.9888903361,"c":35876.4664087952,"v":1377346.1699867893,"t":1713042000}
+{"o":35876.4664087952,"h":38652.0552280985,"l":31194.3963306245,"c":34906.9781002651,"v":1454908.3982093148,"t":1713045600}
+{"o":34906.9781002651,"h":35123.6073091396,"l":32370.3163928353,"c":33172.3300880671,"v":1094016.6739870701,"t":1713049200}
+{"o":33172.3300880671,"h":35293.8647317001,"l":32417.3016658707,"c":34145.8308663964,"v":820917.2660027619,"t":1713052800}
+{"o":34145.8308663964,"h":34758.4444830477,"l":33299.9707013311,"c":34368.6933808903,"v":506771.7284363848,"t":1713056400}
+{"o":34368.6933808903,"h":35457.068602232,"l":33300.3359906743,"c":34176.714666273,"v":482946.3484716521,"t":1713060000}
+{"o":34176.714666273,"h":35830.1108165519,"l":32248.2972043288,"c":34278.4673779362,"v":525794.7847626437,"t":1713063600}
+{"o":34278.4673779362,"h":35942.4086739757,"l":32802.3343829646,"c":34343.6251738551,"v":546854.108022369,"t":1713067200}
+{"o":34343.6251738551,"h":35213.2718599583,"l":34212.5475833351,"c":34961.3576219662,"v":569586.6546318701,"t":1713070800}
+{"o":34961.3576219662,"h":35515.3813806582,"l":34444.6731915446,"c":35078.4846971542,"v":469050.9864306284,"t":1713074400}
+{"o":35078.4846971542,"h":35444.7274547782,"l":34801.2355320908,"c":35292.3241836344,"v":379801.3202075419,"t":1713078000}
+{"o":35292.3241836344,"h":35665.2964497805,"l":34933.5470152152,"c":35072.9287280979,"v":424135.495332757,"t":1713081600}
+{"o":35072.9287280979,"h":35400.7124940051,"l":34439.1466667232,"c":34689.486629024,"v":408911.0851353324,"t":1713085200}
+{"o":34689.486629024,"h":35264.1923016399,"l":34443.4700746989,"c":34879.0379277676,"v":449452.1909573888,"t":1713088800}
+{"o":34879.0379277676,"h":35013.1440385922,"l":33099.4998656932,"c":33998.3773022256,"v":389149.2052166823,"t":1713092400}
+{"o":33998.3773022256,"h":35045.8291726125,"l":33791.5309229781,"c":34647.9143680413,"v":437492.7620781802,"t":1713096000}
+{"o":34647.9143680413,"h":36218.2704234649,"l":33504.0728789717,"c":34811.2284797679,"v":533493.7082841435,"t":1713099600}
+{"o":34811.2284797679,"h":35308.5609260992,"l":33799.3270946669,"c":34668.3444459582,"v":598100.0974592204,"t":1713103200}
+{"o":34668.3444459582,"h":35576.8942094042,"l":34499.2093866773,"c":34998.3824677503,"v":568226.9574370212,"t":1713106800}
+{"o":34998.3824677503,"h":36001.5962540958,"l":34876.6569641913,"c":35282.2546180614,"v":574135.2446355114,"t":1713110400}
+{"o":35282.2546180614,"h":35595.431717063,"l":33404.4332473419,"c":34939.9602607266,"v":851365.3251176947,"t":1713114000}
+{"o":34939.9602607266,"h":36302.4840663151,"l":33840.3130974575,"c":35068.9522155809,"v":613334.382929309,"t":1713117600}
+{"o":35068.9522155809,"h":35424.3065026656,"l":34604.1669768566,"c":35114.1040350342,"v":432825.5025714876,"t":1713121200}
+{"o":35114.1040350342,"h":35599.9343728285,"l":34506.0655163541,"c":34660.6279595097,"v":457108.3263236984,"t":1713124800}
+{"o":34660.6279595097,"h":35423.6451128207,"l":34257.7894018299,"c":35328.8303725106,"v":435577.2797487822,"t":1713128400}
+{"o":35328.8303725106,"h":37735.9122801728,"l":32616.6780692684,"c":34758.6121294807,"v":764927.2966292386,"t":1713132000}
+{"o":34758.6121294807,"h":35307.6507910623,"l":34437.1618240714,"c":34828.4428245853,"v":534048.6422429708,"t":1713135600}
+{"o":34828.4428245853,"h":35636.8827787966,"l":33928.4968076829,"c":34801.97228192,"v":457298.1618449016,"t":1713139200}
+{"o":34801.97228192,"h":35030.2504199957,"l":34404.6665344283,"c":34716.2385217351,"v":410028.2248456255,"t":1713142800}
+{"o":34716.2385217351,"h":35290.8548567432,"l":34260.6641703718,"c":34858.1430622393,"v":347784.877426221,"t":1713146400}
+{"o":34858.1430622393,"h":35355.7002254856,"l":34349.5020351558,"c":34674.0542269951,"v":336623.5996630729,"t":1713150000}
+{"o":34674.0542269951,"h":35017.8658432874,"l":33978.2050583336,"c":34882.8019303357,"v":366272.586947425,"t":1713153600}
+{"o":34882.8019303357,"h":35771.8959733851,"l":34092.1489204941,"c":35289.9748443976,"v":362883.3982750463,"t":1713157200}
+{"o":35289.9748443976,"h":36445.9113050092,"l":33897.5447835199,"c":35134.1413642363,"v":616045.6001248978,"t":1713160800}
+{"o":35134.1413642363,"h":35343.8383615671,"l":34750.1691186853,"c":34777.8512393116,"v":469203.1794432961,"t":1713164400}
+{"o":34777.8512393116,"h":35039.2448536437,"l":34503.6841043961,"c":34606.8657828823,"v":385455.9737046023,"t":1713168000}
+{"o":34606.8657828823,"h":34996.0687138362,"l":34371.3071128127,"c":34800.8978206492,"v":340800.273798642,"t":1713171600}
+{"o":34800.8978206492,"h":35512.5940123143,"l":34064.0141250868,"c":35135.692817221,"v":298167.4339033788,"t":1713175200}
+{"o":35135.692817221,"h":35276.0033112816,"l":34514.6051120243,"c":34547.7313110527,"v":319659.3859454776,"t":1713178800}
+{"o":34547.7313110527,"h":34801.6990566184,"l":34165.2963770852,"c":34556.536836477,"v":393982.1615063759,"t":1713182400}
+{"o":34556.536836477,"h":35739.0033913393,"l":33947.7853331134,"c":34808.9131289082,"v":427784.8467078072,"t":1713186000}
+{"o":34808.9131289082,"h":35828.4569386035,"l":33165.2452797012,"c":34049.3585935515,"v":764189.0551943263,"t":1713189600}
+{"o":34049.3585935515,"h":34704.3428180638,"l":33125.933121802,"c":33708.2473124486,"v":849727.2647308587,"t":1713193200}
+{"o":33708.2473124486,"h":35891.824261175,"l":31696.0880592514,"c":34411.7280270665,"v":660135.0600577954,"t":1713196800}
+{"o":34411.7280270665,"h":35127.1804078531,"l":33214.3287664209,"c":34241.5457809822,"v":726072.7829501361,"t":1713200400}
+{"o":34241.5457809822,"h":36358.138539026,"l":32080.257932346,"c":35075.5273044729,"v":706714.1960014199,"t":1713204000}
+{"o":35075.5273044729,"h":36128.3649613768,"l":34017.635693597,"c":35801.012244397,"v":723091.0666332482,"t":1713207600}
+{"o":35801.012244397,"h":36214.6898071005,"l":35218.2902648128,"c":35320.4262673022,"v":481171.9538224033,"t":1713211200}
+{"o":35320.4262673022,"h":35979.0118383654,"l":34797.4966318768,"c":35706.0099087634,"v":391320.715308251,"t":1713214800}
+{"o":35706.0099087634,"h":36318.6690227129,"l":35120.4722006661,"c":36166.1599093849,"v":419608.040425477,"t":1713218400}
+{"o":36166.1599093849,"h":36229.2455117099,"l":35352.807769907,"c":35804.5022470226,"v":305568.3707186901,"t":1713222000}
+{"o":35804.5022470226,"h":35943.3844657381,"l":34836.5053680157,"c":35366.1833677813,"v":429807.1596723776,"t":1713225600}
+{"o":35366.1833677813,"h":36621.9089889443,"l":34855.9561309427,"c":35613.9315155893,"v":487114.1330404128,"t":1713229200}
+{"o":35613.9315155893,"h":35866.9082628274,"l":35095.355956323,"c":35628.3148070877,"v":402400.6985153111,"t":1713232800}
+{"o":35628.3148070877,"h":35842.7765326182,"l":34559.6361242763,"c":34800.0570257868,"v":430640.3609751723,"t":1713236400}
+{"o":34800.0570257868,"h":37055.8505392492,"l":32956.3630976286,"c":36147.3516517212,"v":684855.4892759825,"t":1713240000}
+{"o":36147.3516517212,"h":36819.443841385,"l":36017.8023824657,"c":36570.4625568364,"v":430455.2974378909,"t":1713243600}
+{"o":36570.4625568364,"h":37378.7239548546,"l":36103.6470179134,"c":37166.5355356737,"v":408007.4914068533,"t":1713247200}
+{"o":37166.5355356737,"h":38038.7885781072,"l":37070.8683932842,"c":37726.75128015,"v":373349.8103146928,"t":1713250800}
+{"o":37726.75128015,"h":37779.2143735507,"l":37253.2504897099,"c":37422.8458500022,"v":322451.0747988477,"t":1713254400}
+{"o":37422.8458500022,"h":37861.9510337771,"l":36980.6763842198,"c":37185.7984641486,"v":305515.1559630442,"t":1713258000}
+{"o":37185.7984641486,"h":37299.5720143978,"l":34772.0494946793,"c":35681.7137075686,"v":625303.3824926529,"t":1713261600}
+{"o":35681.7137075686,"h":36578.4719450788,"l":35336.9194473873,"c":36399.1239969162,"v":594792.3780789521,"t":1713265200}
+{"o":36399.1239969162,"h":36440.7538690625,"l":35540.7343768182,"c":35734.1133123001,"v":504797.1213341256,"t":1713268800}
+{"o":35734.1133123001,"h":35858.6243113677,"l":34203.9969129757,"c":35307.5777787746,"v":715859.7341861255,"t":1713272400}
+{"o":35307.5777787746,"h":36020.1296394917,"l":34921.3165484235,"c":35064.5340564735,"v":729410.0414732902,"t":1713276000}
+{"o":35064.5340564735,"h":37284.284390504,"l":34057.443915397,"c":35974.9938868671,"v":737844.3990981845,"t":1713279600}
+{"o":35974.9938868671,"h":37282.0655012268,"l":34805.176646915,"c":36539.8302954896,"v":744973.9742225109,"t":1713283200}
+{"o":36539.8302954896,"h":38193.8176750613,"l":36339.9208372202,"c":36604.4592928995,"v":691253.2566279676,"t":1713286800}
+{"o":36604.4592928995,"h":37321.7110534784,"l":36411.8276928855,"c":37094.0940449491,"v":659861.3749518868,"t":1713290400}
+{"o":37094.0940449491,"h":37329.1981620158,"l":36410.4781578715,"c":36596.0867250133,"v":460291.7210780664,"t":1713294000}
+{"o":36596.0867250133,"h":37176.8356032168,"l":35772.9024304742,"c":36502.3419359079,"v":364268.798230712,"t":1713297600}
+{"o":36502.3419359079,"h":37681.9319249657,"l":36340.3554489894,"c":37347.5358635516,"v":481523.2871975361,"t":1713301200}
+{"o":37347.5358635516,"h":37586.1524663615,"l":36998.133880794,"c":37465.7155644,"v":454469.4777354081,"t":1713304800}
+{"o":37465.7155644,"h":37575.5836938099,"l":37024.8864567893,"c":37103.8397918445,"v":382354.9778329089,"t":1713308400}
+{"o":37103.8397918445,"h":37829.8406165946,"l":35707.7019962168,"c":36234.564184128,"v":362628.3343120496,"t":1713312000}
+{"o":36234.564184128,"h":36348.7747463477,"l":35567.6857791553,"c":36157.7366500074,"v":386718.3831492258,"t":1713315600}
+{"o":36157.7366500074,"h":36274.5204157358,"l":35659.6706886639,"c":36113.2007734818,"v":372197.195958973,"t":1713319200}
+{"o":36113.2007734818,"h":36331.6963971407,"l":35970.7170041843,"c":36237.7528108821,"v":283632.0537862888,"t":1713322800}
+{"o":36237.7528108821,"h":37645.8957432644,"l":35114.4195617558,"c":36355.5527727758,"v":432634.6627682022,"t":1713326400}
+{"o":36355.5527727758,"h":36707.9830269119,"l":35790.1573839535,"c":35989.1903661319,"v":545047.2405821987,"t":1713330000}
+{"o":35989.1903661319,"h":37071.3545561399,"l":35721.1576685162,"c":36904.3768269031,"v":322605.9064500061,"t":1713333600}
+{"o":36904.3768269031,"h":37014.4637078061,"l":36347.3805780952,"c":36677.1370005659,"v":320702.309219853,"t":1713337200}
+{"o":36677.1370005659,"h":36869.4595240101,"l":36194.6020543964,"c":36466.0561021949,"v":302693.6081191055,"t":1713340800}
+{"o":36466.0561021949,"h":36766.0132208963,"l":36336.3817441284,"c":36557.9587171718,"v":258475.2606342333,"t":1713344400}
+{"o":36557.9587171718,"h":36904.4793849973,"l":35837.5307943867,"c":36008.6881798959,"v":295059.4729951971,"t":1713348000}
+{"o":36008.6881798959,"h":36749.7389222246,"l":35344.6207562261,"c":35856.6964734886,"v":326720.6221798515,"t":1713351600}
+{"o":35856.6964734886,"h":37474.719070762,"l":34918.8045536118,"c":36647.8550385346,"v":465679.0017669807,"t":1713355200}
+{"o":36647.8550385346,"h":37473.7120497534,"l":36494.5721153115,"c":37081.4043824915,"v":459972.617144022,"t":1713358800}
+{"o":37081.4043824915,"h":37113.6453911179,"l":35634.6080450743,"c":36457.9133944743,"v":886943.5829721757,"t":1713362400}
+{"o":36457.9133944743,"h":37128.5986714974,"l":35303.5131541674,"c":36219.4352962099,"v":865701.9316827902,"t":1713366000}
+{"o":36219.4352962099,"h":37128.7988440727,"l":35408.802361216,"c":35848.5490457674,"v":730672.6060309621,"t":1713369600}
+{"o":35848.5490457674,"h":37410.5479495636,"l":35797.0572425652,"c":37244.4573309691,"v":525562.1256990272,"t":1713373200}
+{"o":37244.4573309691,"h":38770.3442271368,"l":37065.6955801371,"c":38099.3711645031,"v":705828.6854560752,"t":1713376800}
+{"o":38099.3711645031,"h":38141.6286892686,"l":36282.6379976437,"c":36774.7068541937,"v":415691.2986604889,"t":1713380400}
+{"o":36774.7068541937,"h":37323.1530595229,"l":36081.8331515637,"c":36221.8996986857,"v":447041.103409173,"t":1713384000}
+{"o":36221.8996986857,"h":37414.2536507545,"l":35690.67294571,"c":36164.4481946008,"v":466633.1323214824,"t":1713387600}
+{"o":36164.4481946008,"h":36279.3730185572,"l":35803.8598504196,"c":36045.9168068304,"v":344467.4721597774,"t":1713391200}
+{"o":36045.9168068304,"h":37147.5704039153,"l":34935.7767317136,"c":36134.4013759864,"v":408985.7742606053,"t":1713394800}
+{"o":36134.4013759864,"h":37480.8805135724,"l":35548.5895500499,"c":37261.411453198,"v":465563.6499205359,"t":1713398400}
+{"o":37261.411453198,"h":37792.4336110518,"l":37135.208915429,"c":37623.6669807021,"v":436511.6845951354,"t":1713402000}
+{"o":37623.6669807021,"h":37997.5320720125,"l":36581.2320328871,"c":37169.3508532908,"v":409495.0909902726,"t":1713405600}
+{"o":37169.3508532908,"h":37884.7656373263,"l":37063.1771825285,"c":37592.3495676904,"v":393341.7563250946,"t":1713409200}
+{"o":37592.3495676904,"h":37950.2486602407,"l":37200.9346141156,"c":37246.6383607975,"v":317625.1867607132,"t":1713412800}
+{"o":37246.6383607975,"h":37736.7484985729,"l":36767.7774033308,"c":36905.5522261723,"v":350877.6387761604,"t":1713416400}
+{"o":36905.5522261723,"h":37018.2636594605,"l":35917.1027391844,"c":36346.0933355785,"v":351622.1450925994,"t":1713420000}
+{"o":36346.0933355785,"h":36545.0768570969,"l":35728.5729133224,"c":35863.9874802673,"v":484118.699390528,"t":1713423600}
+{"o":35863.9874802673,"h":37398.8787396949,"l":35393.057992761,"c":37100.3185935151,"v":374361.8201169322,"t":1713427200}
+{"o":37100.3185935151,"h":37529.5200359213,"l":36308.386005092,"c":36695.5828504144,"v":315533.0744262657,"t":1713430800}
+{"o":36695.5828504144,"h":37541.0472397838,"l":36580.1399703254,"c":37366.616722641,"v":312143.172788978,"t":1713434400}
+{"o":37366.616722641,"h":38549.7044322382,"l":35985.4524439817,"c":36706.3954756131,"v":488162.9361085122,"t":1713438000}
+{"o":36706.3954756131,"h":36887.8033505026,"l":35693.1476158395,"c":36003.1587047814,"v":378663.9065129234,"t":1713441600}
+{"o":36003.1587047814,"h":37156.2618393629,"l":35696.2531879541,"c":37015.4163039165,"v":422039.042263229,"t":1713445200}
+{"o":37015.4163039165,"h":38482.9983735383,"l":35323.0623465328,"c":36772.5945468489,"v":652353.3702376384,"t":1713448800}
+{"o":36772.5945468489,"h":37493.6735825141,"l":36554.2174178981,"c":36820.2507060763,"v":570378.2843419776,"t":1713452400}
+{"o":36820.2507060763,"h":37432.2466786221,"l":36606.1048271702,"c":36853.1322970193,"v":515973.2355639433,"t":1713456000}
+{"o":36853.1322970193,"h":36976.649561895,"l":36081.2598628886,"c":36197.4944040876,"v":424399.9685956915,"t":1713459600}
+{"o":36197.4944040876,"h":36760.316726428,"l":35830.4011723939,"c":36725.939775546,"v":424704.3443189972,"t":1713463200}
+{"o":36725.939775546,"h":37227.3352203042,"l":36604.7681664579,"c":37084.7160333969,"v":349472.7115840413,"t":1713466800}
+{"o":37084.7160333969,"h":37259.4481929294,"l":36430.7978629201,"c":36662.7947642919,"v":315901.0752826205,"t":1713470400}
+{"o":36662.7947642919,"h":37082.9228731799,"l":36519.9194678125,"c":36785.7741557089,"v":335993.301612909,"t":1713474000}
+{"o":36785.7741557089,"h":37626.7371286537,"l":36642.0067829191,"c":37366.9849250798,"v":417364.8136475046,"t":1713477600}
+{"o":37366.9849250798,"h":37592.857730578,"l":36498.2976267348,"c":36566.6357921318,"v":314456.4572736385,"t":1713481200}
+{"o":36566.6357921318,"h":37622.7296753466,"l":35530.4956734404,"c":36499.893422082,"v":370153.9155836503,"t":1713484800}
+{"o":36499.893422082,"h":37774.8298559612,"l":34273.0968592438,"c":35970.4376077638,"v":901530.1892131292,"t":1713488400}
+{"o":35970.4376077638,"h":36258.3685753128,"l":34288.5227788622,"c":36160.520309512,"v":1152533.0436428897,"t":1713492000}
+{"o":36160.520309512,"h":37237.2093227807,"l":36006.9125663033,"c":37162.8100862037,"v":799956.2619702454,"t":1713495600}
+{"o":37162.8100862037,"h":38309.7285488397,"l":37057.7767259031,"c":37969.0482371719,"v":596129.4713650664,"t":1713499200}
+{"o":37969.0482371719,"h":38326.5895493655,"l":36161.3939794482,"c":36699.3333124523,"v":488440.2804985644,"t":1713502800}
+{"o":36699.3333124523,"h":38597.8365689211,"l":36294.3027603573,"c":38294.7974111548,"v":649990.5659045799,"t":1713506400}
+{"o":38294.7974111548,"h":38771.7510111706,"l":36308.0658989235,"c":36802.0306162022,"v":577583.4835150483,"t":1713510000}
+{"o":36802.0306162022,"h":37393.7646687901,"l":36679.2999318961,"c":37053.3489366383,"v":475353.1645663497,"t":1713513600}
+{"o":37053.3489366383,"h":37208.6927945108,"l":36411.846958017,"c":36579.6467323741,"v":347235.0452411236,"t":1713517200}
+{"o":36579.6467323741,"h":37243.0261845804,"l":36393.2955870698,"c":37080.4572340397,"v":381244.4026588744,"t":1713520800}
+{"o":37080.4572340397,"h":37359.3738668632,"l":36656.4791496299,"c":36710.8470636601,"v":390772.5572082713,"t":1713524400}
+{"o":36710.8470636601,"h":37050.501526374,"l":36357.5904269969,"c":36621.4734674595,"v":444354.9073410277,"t":1713528000}
+{"o":36621.4734674595,"h":36875.79546671,"l":36191.7864347635,"c":36623.974850536,"v":451873.6677071032,"t":1713531600}
+{"o":36623.974850536,"h":37238.6271719079,"l":35824.4074937552,"c":36947.2141238263,"v":495051.9188543168,"t":1713535200}
+{"o":36947.2141238263,"h":37511.8626153512,"l":36734.862972411,"c":37099.7856904418,"v":449721.1448740478,"t":1713538800}
+{"o":37099.7856904418,"h":37456.2406549524,"l":35902.925228413,"c":36407.1181162523,"v":560326.7344234071,"t":1713542400}
+{"o":36407.1181162523,"h":36884.1861772469,"l":36124.210119292,"c":36752.8332355636,"v":409616.3158919667,"t":1713546000}
+{"o":36752.8332355636,"h":36780.7886113268,"l":36254.8705793725,"c":36351.1863079931,"v":299820.5662146746,"t":1713549600}
+{"o":36351.1863079931,"h":36615.5885410853,"l":36213.0881424292,"c":36525.7669561672,"v":279358.4275881654,"t":1713553200}
+{"o":36525.7669561672,"h":36965.0517787448,"l":35776.7394674027,"c":36162.258898689,"v":367011.438575991,"t":1713556800}
+{"o":36162.258898689,"h":36712.4290233751,"l":36126.4683858421,"c":36601.5439116832,"v":287598.758495897,"t":1713560400}
+{"o":36601.5439116832,"h":37279.2265989686,"l":36262.6802634176,"c":36552.1436380067,"v":279718.2741410245,"t":1713564000}
+{"o":36552.1436380067,"h":36666.6381378449,"l":35645.5515911867,"c":36235.1515589614,"v":476403.0054871532,"t":1713567600}
+{"o":36235.1515589614,"h":36818.1965946088,"l":35739.0481192101,"c":35826.1790681216,"v":474174.391523924,"t":1713571200}
+{"o":35826.1790681216,"h":36319.0168111147,"l":35528.118424218,"c":36141.2700028885,"v":337699.4531188287,"t":1713574800}
+{"o":36141.2700028885,"h":36935.5988345663,"l":35975.5870289931,"c":36686.4992684659,"v":294889.8829891281,"t":1713578400}
+{"o":36686.4992684659,"h":36798.0832262196,"l":36500.1449327978,"c":36616.6712837888,"v":222746.1790676975,"t":1713582000}
+{"o":36616.6712837888,"h":37283.3089557328,"l":36426.8107195019,"c":37231.7984483687,"v":257405.5863379138,"t":1713585600}
+{"o":37231.7984483687,"h":37302.5762733365,"l":36800.2532483552,"c":36956.8974259124,"v":314726.4566473659,"t":1713589200}
+{"o":36956.8974259124,"h":37291.8414580736,"l":36394.2325334133,"c":36698.4699942684,"v":218937.6522180628,"t":1713592800}
+{"o":36698.4699942684,"h":36859.0048982142,"l":36523.7166128122,"c":36581.8484532323,"v":184996.9053177467,"t":1713596400}
+{"o":36581.8484532323,"h":36953.8636046325,"l":36187.7462662444,"c":36514.1111282574,"v":207895.9606224756,"t":1713600000}
+{"o":36514.1111282574,"h":37070.3137342646,"l":35922.26895621,"c":36441.7489140569,"v":264464.9634160139,"t":1713603600}
+{"o":36441.7489140569,"h":36949.1704858198,"l":36210.062755013,"c":36826.1368622199,"v":253443.6823630869,"t":1713607200}
+{"o":36826.1368622199,"h":37026.4361404023,"l":36347.3531697804,"c":36560.9837619734,"v":203107.7843848726,"t":1713610800}
+{"o":36560.9837619734,"h":36948.7738507947,"l":36118.2263266477,"c":36472.2302020055,"v":217825.281212581,"t":1713614400}
+{"o":36472.2302020055,"h":36747.1048155215,"l":36435.8024255103,"c":36517.0740055909,"v":267867.7865837935,"t":1713618000}
+{"o":36517.0740055909,"h":36741.0448680186,"l":36361.9868110156,"c":36612.6199193567,"v":226996.2691306739,"t":1713621600}
+{"o":36612.6199193567,"h":37795.9139273721,"l":35484.5093107476,"c":36785.2529178687,"v":345533.5685664486,"t":1713625200}
+{"o":36785.2529178687,"h":37031.785944111,"l":36162.42815532,"c":36802.0480464379,"v":505951.5177773365,"t":1713628800}
+{"o":36802.0480464379,"h":37717.0328692694,"l":35694.0610876481,"c":36486.9303403509,"v":535145.5399038843,"t":1713632400}
+{"o":36486.9303403509,"h":36920.2036017218,"l":36211.3489742891,"c":36596.6427513022,"v":387363.1013315722,"t":1713636000}
+{"o":36596.6427513022,"h":36907.7120306588,"l":36135.5602046754,"c":36440.8570486797,"v":340042.044082202,"t":1713639600}
+{"o":36440.8570486797,"h":36782.9403824534,"l":35697.5260479338,"c":35935.8553241339,"v":405820.6748062154,"t":1713643200}
+{"o":35935.8553241339,"h":36153.1422532856,"l":35412.9556871498,"c":35701.9504654198,"v":275256.593144941,"t":1713646800}
+{"o":35701.9504654198,"h":35902.6661723271,"l":35332.5139609005,"c":35387.8993350075,"v":252341.284784655,"t":1713650400}
+{"o":35387.8993350075,"h":36202.7334987877,"l":35342.797386927,"c":35926.0777970495,"v":275683.9639396133,"t":1713654000}
+{"o":35926.0777970495,"h":36621.4441870405,"l":35182.0001897694,"c":35971.2824424989,"v":288602.8217692015,"t":1713657600}
+{"o":35971.2824424989,"h":36428.1980102711,"l":35368.8680826534,"c":35588.2918245577,"v":284947.0110786507,"t":1713661200}
+{"o":35588.2918245577,"h":36312.7750457826,"l":34984.999781292,"c":36008.5840956273,"v":312941.3320722718,"t":1713664800}
+{"o":36008.5840956273,"h":36376.4246150473,"l":35119.1328901249,"c":35199.9319030945,"v":285516.8493505552,"t":1713668400}
+{"o":35199.9319030945,"h":35798.0008637514,"l":35023.661763096,"c":35562.8407294702,"v":216496.4236926039,"t":1713672000}
+{"o":35562.8407294702,"h":36021.5851541546,"l":35315.3433589676,"c":35687.2755306486,"v":355192.6788405213,"t":1713675600}
+{"o":35687.2755306486,"h":36019.7535619267,"l":35522.7751932374,"c":35773.2993715737,"v":254596.3307824193,"t":1713679200}
+{"o":35773.2993715737,"h":35918.5658335508,"l":35326.5451902599,"c":35795.0181020863,"v":193615.1937114109,"t":1713682800}
+{"o":35795.0181020863,"h":36168.087842253,"l":35544.4791022004,"c":35712.6734525739,"v":209727.8039736763,"t":1713686400}
+{"o":35712.6734525739,"h":36115.0614559958,"l":35417.2561758917,"c":35820.3008559352,"v":233264.482442673,"t":1713690000}
+{"o":35820.3008559352,"h":35937.0927508113,"l":35457.9181155842,"c":35786.7765313106,"v":291592.9010704588,"t":1713693600}
+{"o":35786.7765313106,"h":36154.4544860838,"l":35324.9419000497,"c":35545.3362858895,"v":309246.068118265,"t":1713697200}
+{"o":35545.3362858895,"h":36083.1411642731,"l":35139.5968751813,"c":35694.8652113282,"v":260645.1240912423,"t":1713700800}
+{"o":35694.8652113282,"h":35900.4570539004,"l":35168.7501257012,"c":35280.1809820971,"v":336176.9968126808,"t":1713704400}
+{"o":35280.1809820971,"h":36010.9714060162,"l":35171.9486193815,"c":35668.6721158867,"v":290449.8963647134,"t":1713708000}
+{"o":35668.6721158867,"h":36117.714935484,"l":35118.4783493493,"c":35430.1386753913,"v":288551.2856878344,"t":1713711600}
+{"o":35430.1386753913,"h":36458.7418188767,"l":34450.9929009921,"c":35808.8768022279,"v":466849.0084808441,"t":1713715200}
+{"o":35808.8768022279,"h":36126.6328076378,"l":35156.4254792441,"c":35571.8942724826,"v":275078.2799058381,"t":1713718800}
+{"o":35571.8942724826,"h":35830.0432385586,"l":35373.1169743877,"c":35677.1986628958,"v":271419.7631040406,"t":1713722400}
+{"o":35677.1986628958,"h":35894.0247078672,"l":35534.6206451148,"c":35556.4111030138,"v":314263.0081213821,"t":1713726000}
+{"o":35556.4111030138,"h":35892.9170665484,"l":35423.8003972113,"c":35854.4204972457,"v":347434.0069279847,"t":1713729600}
+{"o":35854.4204972457,"h":36252.3062676953,"l":34766.6859100643,"c":35157.3718827619,"v":355732.5276305946,"t":1713733200}
+{"o":35157.3718827619,"h":35525.3396612679,"l":35040.0471744633,"c":35162.6493940358,"v":304934.1354142224,"t":1713736800}
+{"o":35162.6493940358,"h":35933.9198917901,"l":34957.7886775119,"c":35723.1348075538,"v":260560.8322578573,"t":1713740400}
+{"o":35723.1348075538,"h":36486.8598986811,"l":35605.0008599114,"c":36121.7536647483,"v":269083.84799993,"t":1713744000}
+{"o":36121.7536647483,"h":36953.9583139244,"l":35862.3069035222,"c":36134.8192372301,"v":355947.9397039328,"t":1713747600}
+{"o":36134.8192372301,"h":36706.7585624814,"l":35803.8145320649,"c":36425.0330919688,"v":342000.8932391491,"t":1713751200}
+{"o":36425.0330919688,"h":37413.5854445787,"l":35758.049378386,"c":36496.0243369912,"v":299490.7995962728,"t":1713754800}
+{"o":36496.0243369912,"h":36880.259311149,"l":36207.2633460374,"c":36458.5609566333,"v":297241.1849041387,"t":1713758400}
+{"o":36458.5609566333,"h":37020.1634803021,"l":36388.0768668424,"c":36996.270506387,"v":251441.2370948133,"t":1713762000}
+{"o":36996.270506387,"h":37807.8011506553,"l":36073.9275415517,"c":36544.9263946646,"v":429280.9860857159,"t":1713765600}
+{"o":36544.9263946646,"h":36809.6421841337,"l":36107.8826191759,"c":36109.3271232737,"v":330641.5687011236,"t":1713769200}
+{"o":36109.3271232737,"h":36831.0748997619,"l":35826.6195025381,"c":36421.5182961764,"v":305913.4206455367,"t":1713772800}
+{"o":36421.5182961764,"h":36816.957501271,"l":36258.9834083493,"c":36661.0530687829,"v":253498.479784351,"t":1713776400}
+{"o":36661.0530687829,"h":36862.0047686035,"l":36555.5253349991,"c":36706.6849240808,"v":285982.3980565427,"t":1713780000}
+{"o":36706.6849240808,"h":36851.6387391818,"l":36076.6649401294,"c":36353.6987097697,"v":279274.031050755,"t":1713783600}
+{"o":36353.6987097697,"h":36853.9032830624,"l":36240.5843319844,"c":36484.5579730743,"v":359558.0472683097,"t":1713787200}
+{"o":36484.5579730743,"h":36703.5867761279,"l":36180.3730707347,"c":36541.1505374165,"v":432568.2120225175,"t":1713790800}
+{"o":36541.1505374165,"h":36995.6118553262,"l":36205.6648824546,"c":36611.0316641832,"v":904142.4545864754,"t":1713794400}
+{"o":36611.0316641832,"h":36718.1173476162,"l":36187.1934629527,"c":36603.277647512,"v":1965117.5336188411,"t":1713798000}
+{"o":36603.277647512,"h":36978.3016059388,"l":36195.9293462479,"c":36633.3706981253,"v":1450526.6916329397,"t":1713801600}
+{"o":36633.3706981253,"h":37267.9126300622,"l":35986.5117296309,"c":36483.9548167904,"v":1078543.496209017,"t":1713805200}
+{"o":36483.9548167904,"h":36783.527920981,"l":36201.1534812409,"c":36445.321503076,"v":818936.6076877922,"t":1713808800}
+{"o":36445.321503076,"h":36743.0805913113,"l":36243.1931872107,"c":36674.3087757234,"v":406256.5591433957,"t":1713812400}
+{"o":36674.3087757234,"h":36939.7023377084,"l":36448.2783086874,"c":36637.1526794668,"v":356174.8477916809,"t":1713816000}
+{"o":36637.1526794668,"h":36873.3440683408,"l":36492.3912569024,"c":36820.1981908063,"v":402111.4788343905,"t":1713819600}
+{"o":36820.1981908063,"h":37522.4206896246,"l":35939.6891546931,"c":36572.6084758155,"v":412629.6508134464,"t":1713823200}
+{"o":36572.6084758155,"h":36727.619443122,"l":36256.7530879972,"c":36337.9149030729,"v":404039.5133132153,"t":1713826800}
+{"o":36337.9149030729,"h":36918.4226639576,"l":36257.4198009621,"c":36831.3949257287,"v":395479.1849457643,"t":1713830400}
+{"o":36831.3949257287,"h":37301.8514829321,"l":36375.0913631247,"c":36943.0706372438,"v":425663.0251489971,"t":1713834000}
+{"o":36943.0706372438,"h":37364.105168218,"l":36695.986654808,"c":36983.2678041178,"v":406019.4260208644,"t":1713837600}
+{"o":36983.2678041178,"h":37173.955319458,"l":36616.5553213745,"c":36620.7248095079,"v":413517.4601956417,"t":1713841200}
+{"o":20583.7731394243,"h":20703.1039779163,"l":20524.6931827769,"c":20583.7731394243,"v":254708.9053018839,"t":1706644800}
+{"o":20583.7731394243,"h":21082.7981732823,"l":20430.487581436,"c":20856.2034913798,"v":243359.4251258274,"t":1706648400}
+{"o":20856.2034913798,"h":20950.0285268787,"l":20678.3437088348,"c":20715.9262546577,"v":253265.2045046069,"t":1706652000}
+{"o":20715.9262546577,"h":20814.5167029742,"l":20238.3737080132,"c":20306.5433607824,"v":446653.4452346667,"t":1706655600}
+{"o":20306.5433607824,"h":20414.5701904217,"l":19787.7676604422,"c":20166.1921261594,"v":670123.3486197024,"t":1706659200}
+{"o":20166.1921261594,"h":20286.1015011427,"l":19932.3255344697,"c":20090.4679042059,"v":371207.5218489452,"t":1706662800}
+{"o":20090.4679042059,"h":20225.4119600464,"l":19964.2866680955,"c":20125.2417021906,"v":322986.2033315551,"t":1706666400}
+{"o":20125.2417021906,"h":20294.6186087726,"l":20090.5274246807,"c":20263.0657808187,"v":222325.6665220621,"t":1706670000}
+{"o":20263.0657808187,"h":20263.0657808187,"l":20061.9987882694,"c":20193.3971239549,"v":243060.5723767517,"t":1706673600}
+{"o":20193.3971239549,"h":21097.8576966238,"l":20173.3837197317,"c":20911.6361129076,"v":269591.0526221259,"t":1706677200}
+{"o":20911.6361129076,"h":20951.7540808103,"l":20668.3164043251,"c":20773.7744823679,"v":241828.7711431718,"t":1706680800}
+{"o":20773.7744823679,"h":21054.9447296417,"l":20729.3922016322,"c":21025.4671253595,"v":226994.441033608,"t":1706684400}
+{"o":21025.4671253595,"h":21084.6473016553,"l":20880.6342223774,"c":20922.7506238025,"v":249765.1447554036,"t":1706688000}
+{"o":20922.7506238025,"h":21179.4028695017,"l":20517.6674947353,"c":20778.5301789905,"v":294952.8326217551,"t":1706691600}
+{"o":20778.5301789905,"h":21014.3686261737,"l":20446.0200351491,"c":20449.3292695091,"v":426690.0097567801,"t":1706695200}
+{"o":20449.3292695091,"h":21574.5087431446,"l":20393.8740824268,"c":21473.5898830554,"v":292557.0559021994,"t":1706698800}
+{"o":21473.5898830554,"h":21652.5379906431,"l":21412.2635510742,"c":21549.8825636295,"v":273077.6631549939,"t":1706702400}
+{"o":21549.8825636295,"h":21796.173306221,"l":21123.5249374972,"c":21264.9153247526,"v":473994.8237963589,"t":1706706000}
+{"o":21264.9153247526,"h":21326.2324908744,"l":20940.743542522,"c":21112.0286434955,"v":859244.7539476213,"t":1706709600}
+{"o":21112.0286434955,"h":21526.526914643,"l":20436.665797608,"c":21435.9034210887,"v":2038057.0944809732,"t":1706713200}
+{"o":21435.9034210887,"h":21799.3653004255,"l":21239.3107767045,"c":21495.1688974743,"v":1330862.9644074154,"t":1706716800}
+{"o":21495.1688974743,"h":21794.3776898822,"l":21230.0261567847,"c":21586.5235054822,"v":825776.4795119212,"t":1706720400}
+{"o":21586.5235054822,"h":21702.8266195946,"l":21229.811936467,"c":21353.3390465437,"v":645092.0419196255,"t":1706724000}
+{"o":21353.3390465437,"h":21686.8981942343,"l":20961.3245924282,"c":21503.7619788195,"v":752235.2913658905,"t":1706727600}
+{"o":21503.7619788195,"h":21928.714338519,"l":20815.050362746,"c":21146.5020665807,"v":742026.5984953645,"t":1706731200}
+{"o":21146.5020665807,"h":21312.7337505283,"l":20693.219550372,"c":21003.1234473124,"v":728855.8677508995,"t":1706734800}
+{"o":21003.1234473124,"h":21514.406501185,"l":20819.4371455049,"c":21322.7542161003,"v":544509.3500164781,"t":1706738400}
+{"o":21322.7542161003,"h":21477.2691178988,"l":21075.6185999741,"c":21309.4622276664,"v":439570.0612607822,"t":1706742000}
+{"o":21309.4622276664,"h":21493.3351787177,"l":21102.2473347042,"c":21422.9477927981,"v":549106.8277802914,"t":1706745600}
+{"o":21422.9477927981,"h":21824.8306502793,"l":20543.8577180755,"c":21059.5406182878,"v":832060.8154415245,"t":1706749200}
+{"o":21059.5406182878,"h":21283.0228189782,"l":20904.3837849669,"c":21222.3398481058,"v":567053.6504477327,"t":1706752800}
+{"o":21222.3398481058,"h":21579.4221158458,"l":21000.7611632257,"c":21371.9294345386,"v":491464.8519013164,"t":1706756400}
+{"o":21371.9294345386,"h":21733.58356433,"l":21204.2058460193,"c":21695.059789122,"v":575763.9449157176,"t":1706760000}
+{"o":21695.059789122,"h":21762.0705875486,"l":21537.7550946923,"c":21699.6787669972,"v":481014.6958824941,"t":1706763600}
+{"o":21699.6787669972,"h":21860.3505731404,"l":21470.1198664696,"c":21841.8102536898,"v":460931.0043826749,"t":1706767200}
+{"o":21841.8102536898,"h":22067.298429429,"l":21416.2537878691,"c":21543.5274335855,"v":372697.0978777777,"t":1706770800}
+{"o":21543.5274335855,"h":21703.2037009122,"l":21437.6116738492,"c":21669.6789192058,"v":330707.3750519531,"t":1706774400}
+{"o":21669.6789192058,"h":21858.0173115293,"l":21497.1690735327,"c":21742.5848843664,"v":380885.4481914534,"t":1706778000}
+{"o":21742.5848843664,"h":21942.5147072181,"l":21193.031438054,"c":21355.8657234838,"v":341595.727804534,"t":1706781600}
+{"o":21355.8657234838,"h":21644.1314878285,"l":21127.0016154972,"c":21404.0953516681,"v":387722.2014397899,"t":1706785200}
+{"o":21404.0953516681,"h":21568.533410177,"l":21242.0477466409,"c":21289.3556974453,"v":399029.1102077415,"t":1706788800}
+{"o":21289.3556974453,"h":21456.516410093,"l":21161.6157674385,"c":21354.640383503,"v":356016.3559200246,"t":1706792400}
+{"o":21354.640383503,"h":21719.9825187243,"l":21332.8994179215,"c":21625.5251318348,"v":457431.4626609093,"t":1706796000}
+{"o":21625.5251318348,"h":21786.4003754371,"l":21014.3317633465,"c":21272.5218071682,"v":449673.6392058285,"t":1706799600}
+{"o":21272.5218071682,"h":21513.0533062556,"l":21015.92837621,"c":21505.7947275317,"v":461955.4281569499,"t":1706803200}
+{"o":21505.7947275317,"h":21761.8977600844,"l":21464.9168033751,"c":21631.4922239449,"v":406967.0252344816,"t":1706806800}
+{"o":21631.4922239449,"h":21741.5812368978,"l":21520.282070207,"c":21592.0590989117,"v":394822.2450740691,"t":1706810400}
+{"o":21592.0590989117,"h":21856.4608101215,"l":21363.3239645064,"c":21834.0618969606,"v":372455.9472717063,"t":1706814000}
+{"o":21834.0618969606,"h":21862.6793634117,"l":21614.7874365144,"c":21684.481017102,"v":366095.5656880344,"t":1706817600}
+{"o":21684.481017102,"h":21872.1761290663,"l":21362.1018233505,"c":21734.5285401218,"v":458839.3317865434,"t":1706821200}
+{"o":21734.5285401218,"h":21755.9996183844,"l":21516.6328067627,"c":21538.9135438052,"v":330167.6179407946,"t":1706824800}
+{"o":21538.9135438052,"h":21746.1913520102,"l":21515.0253695351,"c":21701.4326066289,"v":332714.7101273989,"t":1706828400}
+{"o":21701.4326066289,"h":22186.7328445595,"l":21469.2754183521,"c":21778.4157641025,"v":483296.58314827,"t":1706832000}
+{"o":21778.4157641025,"h":21874.9681335931,"l":21710.2195960685,"c":21731.8998592368,"v":316162.6868195315,"t":1706835600}
+{"o":21731.8998592368,"h":21997.9082386836,"l":21616.2705554544,"c":21903.8438832615,"v":312308.5287190044,"t":1706839200}
+{"o":21903.8438832615,"h":22081.9978032351,"l":21716.0870422845,"c":21789.5748095721,"v":270388.3935785933,"t":1706842800}
+{"o":21789.5748095721,"h":22065.4634499678,"l":21656.7759866726,"c":21769.8742586896,"v":259486.4617879156,"t":1706846400}
+{"o":21769.8742586896,"h":21965.0002583265,"l":21640.0623040164,"c":21915.9777003742,"v":268780.4686308493,"t":1706850000}
+{"o":21915.9777003742,"h":22139.7244307021,"l":21883.8057965933,"c":22097.0089501587,"v":227039.2824696765,"t":1706853600}
+{"o":22097.0089501587,"h":22384.6305310146,"l":22069.8163351775,"c":22327.4973395516,"v":304179.8853404534,"t":1706857200}
+{"o":22327.4973395516,"h":22373.4581916648,"l":21640.5703473648,"c":21733.1353437732,"v":316819.399785143,"t":1706860800}
+{"o":21733.1353437732,"h":22023.2172261487,"l":21645.8771481301,"c":21798.4668530806,"v":286419.7325626496,"t":1706864400}
+{"o":21798.4668530806,"h":22213.8214166604,"l":21663.5097328544,"c":21994.182674539,"v":307741.2684979285,"t":1706868000}
+{"o":21994.182674539,"h":22061.1501638823,"l":21830.3857232404,"c":21925.3527755567,"v":190413.4971192718,"t":1706871600}
+{"o":21925.3527755567,"h":22193.3583056335,"l":21797.6369389752,"c":21956.2155150175,"v":224972.6255244898,"t":1706875200}
+{"o":21956.2155150175,"h":22485.4422712861,"l":21294.6602641824,"c":21792.8638244211,"v":441982.3313917469,"t":1706878800}
+{"o":21792.8638244211,"h":21990.008586745,"l":21482.6833890928,"c":21720.1903987979,"v":347741.3777551379,"t":1706882400}
+{"o":21720.1903987979,"h":22229.755403535,"l":21383.6858597331,"c":21857.3678580831,"v":432740.3336562858,"t":1706886000}
+{"o":21857.3678580831,"h":22087.4839354488,"l":21537.1207190217,"c":21607.2021687816,"v":377829.9123817161,"t":1706889600}
+{"o":21607.2021687816,"h":21716.9279479854,"l":21417.2907927137,"c":21458.4777538871,"v":306671.3384007906,"t":1706893200}
+{"o":21458.4777538871,"h":21458.4777538871,"l":21256.5544074992,"c":21440.3609115244,"v":293444.8619507878,"t":1706896800}
+{"o":21440.3609115244,"h":21491.3735886185,"l":21307.647463102,"c":21481.0174053759,"v":242255.3007103463,"t":1706900400}
+{"o":21481.0174053759,"h":21571.1782511785,"l":21369.1419955381,"c":21417.840205277,"v":269863.0985483568,"t":1706904000}
+{"o":21417.840205277,"h":21537.833091991,"l":21397.2965746416,"c":21460.4780648263,"v":282860.5283261436,"t":1706907600}
+{"o":21460.4780648263,"h":21692.2622330569,"l":21436.2011015274,"c":21670.1526507913,"v":233090.9183157389,"t":1706911200}
+{"o":21670.1526507913,"h":28183.6194410116,"l":21649.7084085836,"c":27682.5887911262,"v":269226.1132008649,"t":1706914800}
+{"o":27682.5887911262,"h":27852.8991716391,"l":26558.2383170808,"c":26676.8717771567,"v":282746.6268593253,"t":1706918400}
+{"o":26676.8717771567,"h":26798.90880005,"l":26553.2339385704,"c":26642.8446926552,"v":267828.5493692312,"t":1706922000}
+{"o":26642.8446926552,"h":27001.6828705815,"l":26448.0763999162,"c":26828.9623280756,"v":305444.399508568,"t":1706925600}
+{"o":26828.9623280756,"h":26925.7219060962,"l":26746.5434995226,"c":26752.7977334479,"v":229491.9674944391,"t":1706929200}
+{"o":26752.7977334479,"h":26911.2655292569,"l":26729.9215226245,"c":26865.7507626785,"v":193134.3304585979,"t":1706932800}
+{"o":26865.7507626785,"h":26970.2106129989,"l":26473.3229050017,"c":26711.2781473755,"v":158018.6242152501,"t":1706936400}
+{"o":26711.2781473755,"h":26742.4458201381,"l":26617.5699462835,"c":26619.5865686487,"v":131673.4587485273,"t":1706940000}
+{"o":26619.5865686487,"h":26677.3949151357,"l":26377.5818753545,"c":26458.1925257047,"v":173541.9782241105,"t":1706943600}
+{"o":26458.1925257047,"h":26551.5468941721,"l":26296.6868309629,"c":26348.7432206053,"v":155674.0137191898,"t":1706947200}
+{"o":26348.7432206053,"h":26544.3702887654,"l":26345.8221670591,"c":26518.0542372639,"v":132802.6977727691,"t":1706950800}
+{"o":26518.0542372639,"h":26690.5089312083,"l":26395.6536002263,"c":26603.0804777811,"v":126149.2468797212,"t":1706954400}
+{"o":26603.0804777811,"h":26604.9327951058,"l":26439.9736903257,"c":26504.5813855422,"v":131275.1948889066,"t":1706958000}
+{"o":26504.5813855422,"h":26582.3033494621,"l":26466.5133501608,"c":26508.9710714663,"v":143347.8927971573,"t":1706961600}
+{"o":26508.9710714663,"h":27239.9323382783,"l":26276.9765591832,"c":27007.6842677197,"v":192076.302101454,"t":1706965200}
+{"o":27007.6842677197,"h":27058.62817001,"l":26472.2746250698,"c":26586.0075182466,"v":208788.5126249893,"t":1706968800}
+{"o":26586.0075182466,"h":26770.4927448804,"l":25944.9975298087,"c":26307.7041543299,"v":289234.7908633727,"t":1706972400}
+{"o":26307.7041543299,"h":26598.8184056777,"l":26238.0742935135,"c":26414.1715001621,"v":220082.832062942,"t":1706976000}
+{"o":26414.1715001621,"h":26673.4303842464,"l":26359.7810812952,"c":26593.2216093121,"v":200105.3576777143,"t":1706979600}
+{"o":26593.2216093121,"h":26604.7616582792,"l":26282.7225192695,"c":26368.4186723626,"v":204498.5986656741,"t":1706983200}
+{"o":26368.4186723626,"h":26544.2809059711,"l":26325.3319570766,"c":26517.2679186406,"v":182886.7014501461,"t":1706986800}
+{"o":26517.2679186406,"h":26624.7673785581,"l":26431.9480521043,"c":26543.9513479104,"v":188786.7336643003,"t":1706990400}
+{"o":26543.9513479104,"h":26643.4606883702,"l":26451.2170692728,"c":26513.8966086859,"v":188250.2565707398,"t":1706994000}
+{"o":26513.8966086859,"h":26673.527684561,"l":26078.9896433826,"c":26270.8886391728,"v":247023.8728247282,"t":1706997600}
+{"o":26270.8886391728,"h":26351.061843845,"l":26168.6050331134,"c":26268.1383948101,"v":187604.5870401397,"t":1707001200}
+{"o":26268.1383948101,"h":26627.5120935768,"l":26004.9516470928,"c":26600.5726432254,"v":287014.2594912978,"t":1707004800}
+{"o":26600.5726432254,"h":26758.5614771312,"l":26467.6603594556,"c":26733.1558345461,"v":299979.9611451852,"t":1707008400}
+{"o":26733.1558345461,"h":26759.7709919388,"l":26482.2623649374,"c":26491.1474178752,"v":175207.9748387977,"t":1707012000}
+{"o":26491.1474178752,"h":26659.551281773,"l":26491.1474178752,"c":26553.7260621891,"v":159786.2787017773,"t":1707015600}
+{"o":26553.7260621891,"h":26693.591879487,"l":26227.7586641506,"c":26465.4898005371,"v":248532.5416499487,"t":1707019200}
+{"o":26465.4898005371,"h":26779.5899181318,"l":26415.4795894793,"c":26608.8610221344,"v":185652.0818583232,"t":1707022800}
+{"o":26608.8610221344,"h":26685.6085173171,"l":26438.3392896877,"c":26476.3168067431,"v":195911.3821645222,"t":1707026400}
+{"o":26476.3168067431,"h":26564.2929361093,"l":26232.9652715967,"c":26305.7699220605,"v":175994.6732851553,"t":1707030000}
+{"o":26305.7699220605,"h":26393.9272470998,"l":26281.2480381551,"c":26339.441184238,"v":166608.8520434316,"t":1707033600}
+{"o":26339.441184238,"h":26629.8478552026,"l":26170.0863894955,"c":26528.9225305404,"v":216157.7527920226,"t":1707037200}
+{"o":26528.9225305404,"h":26561.5785974938,"l":26424.825673669,"c":26496.2470257353,"v":133201.9463774129,"t":1707040800}
+{"o":26496.2470257353,"h":26804.2965160402,"l":26456.3701489407,"c":26714.3864307587,"v":180758.5881405011,"t":1707044400}
+{"o":26714.3864307587,"h":26833.2381724725,"l":26661.6615336858,"c":26662.62106707,"v":162606.1530392041,"t":1707048000}
+{"o":26662.62106707,"h":26721.9623823495,"l":26617.0239138292,"c":26670.6004466536,"v":170012.1794483735,"t":1707051600}
+{"o":26670.6004466536,"h":26799.9158414236,"l":26268.5482590538,"c":26268.5482590538,"v":205096.8338023431,"t":1707055200}
+{"o":26268.5482590538,"h":26387.9273787689,"l":26218.0500751755,"c":26341.7982637092,"v":203757.1932575277,"t":1707058800}
+{"o":26341.7982637092,"h":26433.7436843623,"l":26132.443336319,"c":26271.7332078076,"v":222380.695375471,"t":1707062400}
+{"o":26271.7332078076,"h":26304.6844547555,"l":26151.6942805506,"c":26157.8834545354,"v":213662.9020302273,"t":1707066000}
+{"o":26157.8834545354,"h":26254.381103659,"l":25978.8440296696,"c":26086.8762861332,"v":210726.6051453799,"t":1707069600}
+{"o":26086.8762861332,"h":26583.5931401665,"l":25923.7730408415,"c":26444.1586819498,"v":224750.0569974364,"t":1707073200}
+{"o":26444.1586819498,"h":26536.0207810871,"l":26247.2813226056,"c":26523.8851301695,"v":367062.7097541162,"t":1707076800}
+{"o":26523.8851301695,"h":26615.8376631501,"l":26327.5150229727,"c":26382.5523762214,"v":208056.0183559498,"t":1707080400}
+{"o":26382.5523762214,"h":26500.8408980792,"l":26108.0477490978,"c":26277.0197184243,"v":241439.2870876085,"t":1707084000}
+{"o":26277.0197184243,"h":26358.9115682483,"l":26131.9836703498,"c":26198.2367227722,"v":214932.2439764537,"t":1707087600}
+{"o":26198.2367227722,"h":26632.564306134,"l":26113.2766101692,"c":26400.3632911677,"v":238245.4889224332,"t":1707091200}
+{"o":26400.3632911677,"h":26830.7926028007,"l":26020.9194371899,"c":26780.9007903375,"v":266614.3437134919,"t":1707094800}
+{"o":26780.9007903375,"h":26882.624123564,"l":26670.5545169304,"c":26777.8126142327,"v":150290.6801067155,"t":1707098400}
+{"o":26777.8126142327,"h":27024.9259515491,"l":26227.7451753484,"c":26452.3893335823,"v":169847.7961051007,"t":1707102000}
+{"o":26452.3893335823,"h":26705.3373856715,"l":26212.3287061544,"c":26375.1901868157,"v":305884.3063330108,"t":1707105600}
+{"o":26375.1901868157,"h":26514.006674763,"l":26187.8027527663,"c":26427.199847011,"v":119042.4482514285,"t":1707109200}
+{"o":26427.199847011,"h":26590.4565431928,"l":26395.8143141823,"c":26554.7937589691,"v":114227.5949070358,"t":1707112800}
+{"o":26554.7937589691,"h":26913.9541916205,"l":26539.346043997,"c":26820.3763327078,"v":236578.5629669015,"t":1707116400}
+{"o":26820.3763327078,"h":26887.1894473381,"l":26642.0066002217,"c":26757.578518155,"v":169303.147793989,"t":1707120000}
+{"o":26757.578518155,"h":26846.6448268193,"l":26634.2102737855,"c":26711.1996933603,"v":172396.8328818753,"t":1707123600}
+{"o":26711.1996933603,"h":26993.2464813129,"l":26698.7025557649,"c":26904.2704271057,"v":189868.0061883919,"t":1707127200}
+{"o":26904.2704271057,"h":26932.5247203764,"l":26183.7055388052,"c":26357.0292279406,"v":165520.1520962171,"t":1707130800}
+{"o":26357.0292279406,"h":26398.4432253382,"l":26120.181623027,"c":26176.0076460147,"v":180688.6067178677,"t":1707134400}
+{"o":26176.0076460147,"h":26472.8962522244,"l":26121.9194581119,"c":26364.6587822445,"v":264775.1244445457,"t":1707138000}
+{"o":26364.6587822445,"h":26457.8265456455,"l":25911.8239287206,"c":25939.8488886623,"v":223099.0609671875,"t":1707141600}
+{"o":25939.8488886623,"h":25939.8488886623,"l":25291.910722221,"c":25384.5767364609,"v":490184.5618751476,"t":1707145200}
+{"o":25384.5767364609,"h":25559.0003578901,"l":25306.1903370061,"c":25534.5061448066,"v":276098.1923446415,"t":1707148800}
+{"o":25534.5061448066,"h":25600.3276496353,"l":25359.4177552109,"c":25400.5817716552,"v":248209.7190650632,"t":1707152400}
+{"o":25400.5817716552,"h":26571.667944391,"l":25351.9850812061,"c":26460.7128737421,"v":270991.6857474654,"t":1707156000}
+{"o":26460.7128737421,"h":26634.2549234919,"l":26083.9685754276,"c":26126.3947153724,"v":227637.3147185863,"t":1707159600}
+{"o":26126.3947153724,"h":26521.6642055386,"l":25845.8086033404,"c":26468.8456968899,"v":342790.2205328832,"t":1707163200}
+{"o":26468.8456968899,"h":26528.4223585974,"l":26184.5503080261,"c":26202.8109378446,"v":351386.1133102238,"t":1707166800}
+{"o":26202.8109378446,"h":26496.4835127164,"l":26014.8146051433,"c":26174.5404756944,"v":292566.9871894546,"t":1707170400}
+{"o":26174.5404756944,"h":26730.401794322,"l":25921.8801247486,"c":26237.622784622,"v":236850.1583041949,"t":1707174000}
+{"o":26237.622784622,"h":26306.8571756337,"l":26176.1311192812,"c":26209.4184639382,"v":188605.3333063608,"t":1707177600}
+{"o":26209.4184639382,"h":26361.661207424,"l":26040.8936793047,"c":26264.4626711745,"v":283353.3078865416,"t":1707181200}
+{"o":26264.4626711745,"h":26743.8479349099,"l":26197.6629833363,"c":26572.0207602475,"v":232728.6650425617,"t":1707184800}
+{"o":26572.0207602475,"h":26717.9201655031,"l":26347.9210743998,"c":26514.617749288,"v":229575.6174874452,"t":1707188400}
+{"o":26514.617749288,"h":26533.3476288823,"l":26323.2755310325,"c":26339.854743885,"v":187321.3777444163,"t":1707192000}
+{"o":26339.854743885,"h":26404.440706498,"l":26217.3197306083,"c":26369.9817276572,"v":168777.2991296902,"t":1707195600}
+{"o":26369.9817276572,"h":26424.1943856334,"l":26300.9895647361,"c":26379.1465530507,"v":119431.0038833623,"t":1707199200}
+{"o":26379.1465530507,"h":26472.6023411404,"l":26301.0412377856,"c":26437.1593684265,"v":152573.5204846201,"t":1707202800}
+{"o":26437.1593684265,"h":26585.639440531,"l":26416.7315564898,"c":26560.624184228,"v":164702.3770196449,"t":1707206400}
+{"o":26560.624184228,"h":26597.8753455612,"l":26389.7153288228,"c":26501.9999088999,"v":135139.3271768625,"t":1707210000}
+{"o":26501.9999088999,"h":26501.9999088999,"l":26501.9999088999,"c":26501.9999088999,"v":0.0,"t":1707213600}
+{"o":26501.9999088999,"h":26501.9999088999,"l":26501.9999088999,"c":26501.9999088999,"v":0.0,"t":1707217200}
+{"o":26501.9999088999,"h":26501.9999088999,"l":26501.9999088999,"c":26501.9999088999,"v":0.0,"t":1707220800}
+{"o":26501.9999088999,"h":26501.9999088999,"l":26501.9999088999,"c":26501.9999088999,"v":0.0,"t":1707224400}
+{"o":26501.9999088999,"h":26635.4198467294,"l":25730.6982620098,"c":26116.4526623279,"v":109042.1375095206,"t":1707228000}
+{"o":26116.4526623279,"h":26661.2510484302,"l":25954.4792888092,"c":26394.7885899708,"v":476763.0998275406,"t":1707231600}
+{"o":26394.7885899708,"h":26518.1829467383,"l":25805.5635331677,"c":26220.0799060996,"v":364599.5896156921,"t":1707235200}
+{"o":26220.0799060996,"h":26384.7971958937,"l":26176.7510667591,"c":26379.2554335827,"v":458454.4849438664,"t":1707238800}
+{"o":26379.2554335827,"h":26575.7295146052,"l":26237.2044404301,"c":26526.9765767267,"v":294845.5693096853,"t":1707242400}
+{"o":26526.9765767267,"h":26883.9737166179,"l":26447.5480006722,"c":26858.8767554709,"v":311147.1528685571,"t":1707246000}
+{"o":26858.8767554709,"h":26944.9564008135,"l":26306.6822445967,"c":26353.0655088336,"v":302862.7754623019,"t":1707249600}
+{"o":26353.0655088336,"h":26816.8929457623,"l":26234.1502767379,"c":26655.133312957,"v":227982.0435059351,"t":1707253200}
+{"o":26655.133312957,"h":26949.1734606535,"l":26489.7025299858,"c":26711.3364295086,"v":253050.824268602,"t":1707256800}
+{"o":26711.3364295086,"h":26945.0395444617,"l":26528.9612427542,"c":26744.5817983566,"v":227538.7531221563,"t":1707260400}
+{"o":26744.5817983566,"h":27002.5632893549,"l":26719.6803435938,"c":26909.5809740185,"v":219319.6334864251,"t":1707264000}
+{"o":26909.5809740185,"h":27022.052783614,"l":26774.0564851029,"c":26870.3401501935,"v":267501.3907203535,"t":1707267600}
+{"o":26870.3401501935,"h":26892.762275403,"l":26653.0174279919,"c":26674.3599504888,"v":249881.4414159072,"t":1707271200}
+{"o":26674.3599504888,"h":26770.6725610741,"l":26425.7683591355,"c":26498.4014385364,"v":234624.2761913532,"t":1707274800}
+{"o":26498.4014385364,"h":26776.2788160287,"l":26343.2542041656,"c":26686.1022302576,"v":248051.5441229618,"t":1707278400}
+{"o":26686.1022302576,"h":26960.7224933209,"l":26531.623513213,"c":26751.3200242889,"v":209191.3279920934,"t":1707282000}
+{"o":26751.3200242889,"h":26770.5200799434,"l":26570.2923533648,"c":26641.0860796275,"v":146368.3902885253,"t":1707285600}
+{"o":26641.0860796275,"h":26680.9157763579,"l":26383.8514065282,"c":26528.7133522585,"v":145160.3073670597,"t":1707289200}
+{"o":26528.7133522585,"h":26658.3359217598,"l":26438.8027036207,"c":26538.1222096417,"v":147702.2320166551,"t":1707292800}
+{"o":26538.1222096417,"h":26781.6127464281,"l":22627.2941747971,"c":23157.7539682289,"v":171907.1747204405,"t":1707296400}
+{"o":23157.7539682289,"h":23289.820581419,"l":22868.8962414342,"c":23092.3099177682,"v":173372.8020391815,"t":1707300000}
+{"o":23092.3099177682,"h":23222.7131742672,"l":23046.3265499325,"c":23107.7153478262,"v":202984.4751543077,"t":1707303600}
+{"o":23107.7153478262,"h":23255.6564549519,"l":22982.8392774621,"c":23091.9214560524,"v":189889.4843314245,"t":1707307200}
+{"o":23091.9214560524,"h":23130.3664536912,"l":22993.8169539879,"c":23038.5959389492,"v":216890.0491138249,"t":1707310800}
+{"o":23038.5959389492,"h":23246.4805773573,"l":23021.0818779409,"c":23090.4908219696,"v":406917.0548476485,"t":1707314400}
+{"o":23090.4908219696,"h":23356.78840454,"l":23036.6366793188,"c":23251.8427070717,"v":526471.5429105287,"t":1707318000}
+{"o":23251.8427070717,"h":23489.959446328,"l":23048.8804688049,"c":23300.8728231116,"v":369678.1934148191,"t":1707321600}
+{"o":23300.8728231116,"h":23508.2206241671,"l":23085.5761620061,"c":23186.9108925529,"v":390712.2582164942,"t":1707325200}
+{"o":23186.9108925529,"h":23261.4010920859,"l":23072.3823807906,"c":23236.6128344247,"v":297709.331606147,"t":1707328800}
+{"o":23236.6128344247,"h":23310.3448774175,"l":23110.4852683586,"c":23139.8219774742,"v":238390.497563545,"t":1707332400}
+{"o":23139.8219774742,"h":23533.7133497259,"l":23135.1850374498,"c":23428.9834924663,"v":437937.03174916,"t":1707336000}
+{"o":23428.9834924663,"h":24065.6340547554,"l":22903.0292702291,"c":23702.6173980893,"v":507748.0988930998,"t":1707339600}
+{"o":23702.6173980893,"h":23793.4229109295,"l":23583.0083977906,"c":23703.1285956198,"v":311683.0820614193,"t":1707343200}
+{"o":23703.1285956198,"h":23861.9142486632,"l":23599.0832970861,"c":23685.1742676317,"v":235823.7002437995,"t":1707346800}
+{"o":23685.1742676317,"h":23950.9031847631,"l":23488.1489669926,"c":23721.2573597072,"v":329117.3905419991,"t":1707350400}
+{"o":23721.2573597072,"h":23890.2649958667,"l":23558.5682902783,"c":23803.6922680334,"v":286542.2919226959,"t":1707354000}
+{"o":23803.6922680334,"h":23868.2307872115,"l":23686.9751125682,"c":23749.5359403578,"v":199544.8170121526,"t":1707357600}
+{"o":23749.5359403578,"h":23840.4511289702,"l":23622.4133767888,"c":23650.0981136122,"v":147052.5725012216,"t":1707361200}
+{"o":23650.0981136122,"h":23843.373892046,"l":23618.9909664753,"c":23690.9237161019,"v":215520.9530708373,"t":1707364800}
+{"o":23690.9237161019,"h":23839.6933474262,"l":23530.388507138,"c":23713.6919732878,"v":218158.6880178855,"t":1707368400}
+{"o":23713.6919732878,"h":25086.6054809916,"l":23568.4314116307,"c":24829.9446726279,"v":253217.0815479351,"t":1707372000}
+{"o":24829.9446726279,"h":24954.9531954224,"l":24788.0583143961,"c":24855.0052580671,"v":178447.3981742209,"t":1707375600}
+{"o":24855.0052580671,"h":25147.8202136102,"l":24849.4328579897,"c":25140.1679716851,"v":160294.2596372234,"t":1707379200}
+{"o":25140.1679716851,"h":25217.971406847,"l":24987.1317734683,"c":25081.2433794359,"v":211611.0834746985,"t":1707382800}
+{"o":25081.2433794359,"h":25175.0701763604,"l":25055.8227018242,"c":25117.6525364917,"v":141397.8049596228,"t":1707386400}
+{"o":25117.6525364917,"h":25135.5879431053,"l":24893.6197443404,"c":24953.4282051935,"v":175949.7225259965,"t":1707390000}
+{"o":24953.4282051935,"h":25072.6926259266,"l":24883.9544567349,"c":24952.8219177367,"v":173861.0433682789,"t":1707393600}
+{"o":24952.8219177367,"h":25602.9123580323,"l":24437.8365836145,"c":24991.5349107081,"v":359602.2030356168,"t":1707397200}
+{"o":24991.5349107081,"h":25342.3918101516,"l":24739.1832112783,"c":24980.3714690671,"v":491718.4699775809,"t":1707400800}
+{"o":24980.3714690671,"h":25169.1386696515,"l":24910.9031076596,"c":25147.93633878,"v":312998.0451139336,"t":1707404400}
+{"o":25147.93633878,"h":25178.2829839923,"l":24374.40248518,"c":24614.8060042241,"v":316235.793597834,"t":1707408000}
+{"o":24614.8060042241,"h":24998.3161772249,"l":24456.4470708678,"c":24682.7200221469,"v":297000.2689609082,"t":1707411600}
+{"o":24682.7200221469,"h":24794.8330527294,"l":24568.0650320429,"c":24756.8428976288,"v":234874.1948549506,"t":1707415200}
+{"o":24756.8428976288,"h":24815.3142497072,"l":24386.7394824079,"c":24642.8573855202,"v":209610.6923561073,"t":1707418800}
+{"o":24642.8573855202,"h":24837.4797049732,"l":24598.5742960657,"c":24764.3934410038,"v":225047.0281634085,"t":1707422400}
+{"o":24764.3934410038,"h":24851.9481303081,"l":24532.7394172482,"c":24573.0953700673,"v":206549.5145422748,"t":1707426000}
+{"o":24573.0953700673,"h":24637.5573039368,"l":24501.2610015122,"c":24561.8225791352,"v":170760.0849032618,"t":1707429600}
+{"o":24561.8225791352,"h":24820.8979438252,"l":24555.9131207847,"c":24721.2515108435,"v":224294.9949902521,"t":1707433200}
+{"o":24721.2515108435,"h":24952.7748762183,"l":24625.3567390875,"c":24764.8926090557,"v":262454.6214108368,"t":1707436800}
+{"o":24764.8926090557,"h":24923.9565551596,"l":24707.9044426364,"c":24912.5040601518,"v":241115.0575008416,"t":1707440400}
+{"o":24912.5040601518,"h":25332.8854971677,"l":24494.3913756856,"c":24919.0178518351,"v":308346.9055192609,"t":1707444000}
+{"o":24919.0178518351,"h":24958.3222526556,"l":24429.13242387,"c":24442.5452995281,"v":236209.5338718754,"t":1707447600}
+{"o":24442.5452995281,"h":24572.7844992156,"l":24330.2749919709,"c":24452.5189099543,"v":192651.34065306,"t":1707451200}
+{"o":24452.5189099543,"h":24628.47797188,"l":24404.3138053107,"c":24611.4112769337,"v":163996.8846131678,"t":1707454800}
+{"o":24611.4112769337,"h":24625.3084424797,"l":24479.6087339515,"c":24557.0028557507,"v":143428.0681587175,"t":1707458400}
+{"o":24557.0028557507,"h":25202.3843429417,"l":24402.3606386083,"c":25076.4125015132,"v":164573.9514342707,"t":1707462000}
+{"o":25076.4125015132,"h":25290.3055054182,"l":24815.6752118222,"c":25059.3479641632,"v":199507.4525848564,"t":1707465600}
+{"o":25059.3479641632,"h":25284.3020607027,"l":24774.799864536,"c":25016.3907104355,"v":310948.5098337573,"t":1707469200}
+{"o":25016.3907104355,"h":25125.1459341891,"l":24946.0709884535,"c":25090.7409277859,"v":178949.5783400885,"t":1707472800}
+{"o":25090.7409277859,"h":25368.863348674,"l":24827.5262046965,"c":25329.2857789879,"v":324550.7848657321,"t":1707476400}
+{"o":25329.2857789879,"h":25575.963366039,"l":24617.1250468486,"c":24843.8841785869,"v":454121.0094849848,"t":1707480000}
+{"o":24843.8841785869,"h":25858.0660173031,"l":24698.6333990409,"c":25809.1707553256,"v":302285.471085866,"t":1707483600}
+{"o":25809.1707553256,"h":26275.3730296073,"l":25474.8389705952,"c":25854.9950741113,"v":450966.8051953999,"t":1707487200}
+{"o":25854.9950741113,"h":26106.9194084964,"l":25348.6645735432,"c":25856.7965916384,"v":364176.1702164558,"t":1707490800}
+{"o":25856.7965916384,"h":26296.3024052193,"l":25398.2901079753,"c":25895.2221473643,"v":384973.2328024591,"t":1707494400}
+{"o":25895.2221473643,"h":26012.172219785,"l":25721.3970692108,"c":25864.8506502828,"v":264289.7405745501,"t":1707498000}
+{"o":25864.8506502828,"h":26188.8468386049,"l":25677.9186163246,"c":26005.1444157253,"v":325602.4024593006,"t":1707501600}
+{"o":26005.1444157253,"h":26080.9189462943,"l":25811.3984277608,"c":25840.0031487067,"v":279342.6965484209,"t":1707505200}
+{"o":25840.0031487067,"h":26010.2596319313,"l":25750.4068998145,"c":25811.6166906892,"v":217217.2618680355,"t":1707508800}
+{"o":25811.6166906892,"h":26909.6955284019,"l":25198.2143394899,"c":26114.6507650498,"v":355594.8731952437,"t":1707512400}
+{"o":26114.6507650498,"h":26453.8571598788,"l":25751.6527809409,"c":26159.8706198668,"v":342529.2017122663,"t":1707516000}
+{"o":26159.8706198668,"h":26261.2178754779,"l":25882.4715412021,"c":25941.8213714088,"v":296849.077113366,"t":1707519600}
+{"o":25941.8213714088,"h":26421.7251683457,"l":25927.4652439022,"c":26165.1089111032,"v":240162.290523571,"t":1707523200}
+{"o":26165.1089111032,"h":26527.4747568086,"l":25960.7719617614,"c":26299.9256635321,"v":233416.0329828667,"t":1707526800}
+{"o":26299.9256635321,"h":26536.3997357416,"l":25924.6507901385,"c":26053.492278707,"v":238984.8217937978,"t":1707530400}
+{"o":26053.492278707,"h":26386.6166476641,"l":25895.1454862535,"c":26220.3580714469,"v":266792.4206260112,"t":1707534000}
+{"o":26220.3580714469,"h":26300.831751626,"l":25947.0493602417,"c":26074.8727851132,"v":230359.1545899513,"t":1707537600}
+{"o":26074.8727851132,"h":26171.4588271619,"l":25848.3004173924,"c":25948.6112542707,"v":155773.6384023697,"t":1707541200}
+{"o":25948.6112542707,"h":26435.9154900722,"l":25636.1780639138,"c":26140.9517252608,"v":177519.8726221079,"t":1707544800}
+{"o":26140.9517252608,"h":26213.9872567413,"l":26073.0484685188,"c":26121.6100800132,"v":131013.1001315539,"t":1707548400}
+{"o":26121.6100800132,"h":26482.1389248699,"l":25623.6280053897,"c":26068.7275486778,"v":150910.0084626107,"t":1707552000}
+{"o":26068.7275486778,"h":26304.9332037146,"l":26060.7257393904,"c":26256.5310781724,"v":197010.3087458715,"t":1707555600}
+{"o":26256.5310781724,"h":26274.9741347618,"l":25849.089721932,"c":25869.0567014146,"v":194929.5710593176,"t":1707559200}
+{"o":25869.0567014146,"h":26568.3105621198,"l":25848.1306345667,"c":26392.0218946709,"v":167510.7056038912,"t":1707562800}
+{"o":26392.0218946709,"h":26412.30396869,"l":26101.7892280215,"c":26283.0575908957,"v":147390.9799312019,"t":1707566400}
+{"o":26283.0575908957,"h":26497.2032636562,"l":26070.2756889759,"c":26278.0436665501,"v":169183.4214987597,"t":1707570000}
+{"o":26278.0436665501,"h":26432.2157896516,"l":26196.1223193967,"c":26259.1474331754,"v":173367.8541124538,"t":1707573600}
+{"o":26259.1474331754,"h":26395.6095331392,"l":26245.351398463,"c":26331.9192892955,"v":175884.5127010279,"t":1707577200}
+{"o":26331.9192892955,"h":26540.9254277512,"l":25789.2783014236,"c":26323.592124562,"v":195292.6740491174,"t":1707580800}
+{"o":26323.592124562,"h":26624.8767860081,"l":25943.9148076037,"c":26297.5320515996,"v":190791.6890635199,"t":1707584400}
+{"o":26297.5320515996,"h":26682.3053838642,"l":26285.4155936534,"c":26621.6242920967,"v":180238.772969674,"t":1707588000}
+{"o":26621.6242920967,"h":26708.9887610965,"l":26117.7905322779,"c":26256.9180274339,"v":169361.5053293172,"t":1707591600}
+{"o":26256.9180274339,"h":26543.2689219182,"l":25950.5470072825,"c":26116.9593384074,"v":253622.8248799175,"t":1707595200}
+{"o":26116.9593384074,"h":26491.3796172272,"l":26078.8178985636,"c":26371.3340226774,"v":271808.3320401617,"t":1707598800}
+{"o":26371.3340226774,"h":26593.1010862649,"l":26087.5744260185,"c":26364.7921884681,"v":209871.9575509311,"t":1707602400}
+{"o":26364.7921884681,"h":26751.3732147686,"l":26069.1322455578,"c":26358.7354943401,"v":167225.0578058804,"t":1707606000}
+{"o":26358.7354943401,"h":26424.3801529743,"l":26025.660490503,"c":26192.3292231332,"v":184348.167816677,"t":1707609600}
+{"o":26192.3292231332,"h":26320.3995143379,"l":25852.8679387119,"c":26136.9766898121,"v":197419.6534898124,"t":1707613200}
+{"o":26136.9766898121,"h":26487.2915054258,"l":26031.1822443922,"c":26259.9331049566,"v":152419.1648004731,"t":1707616800}
+{"o":26259.9331049566,"h":26723.07539523,"l":25841.9736305167,"c":26171.9487174805,"v":175109.1459853468,"t":1707620400}
+{"o":26171.9487174805,"h":32197.9176125083,"l":26076.2181168033,"c":27032.6535566627,"v":154688.286399363,"t":1707624000}
+{"o":27032.6535566627,"h":27204.6198038357,"l":26489.9972576409,"c":26871.337275787,"v":147827.8447071254,"t":1707627600}
+{"o":26871.337275787,"h":26964.598237231,"l":25173.7866206985,"c":25385.5312626505,"v":121456.4316618918,"t":1707631200}
+{"o":25385.5312626505,"h":25686.2858274345,"l":25226.8956269252,"c":25488.4349172644,"v":144559.4859264024,"t":1707634800}
+{"o":25488.4349172644,"h":25582.2986147122,"l":25274.0125624237,"c":25481.8126872094,"v":135404.885961745,"t":1707638400}
+{"o":25481.8126872094,"h":25754.7070491011,"l":25301.9834382388,"c":25526.4108582551,"v":150950.7000564967,"t":1707642000}
+{"o":25526.4108582551,"h":25600.0031966356,"l":25205.8652868821,"c":25374.9933177611,"v":205849.9961315126,"t":1707645600}
+{"o":25374.9933177611,"h":27141.0713859502,"l":25327.7805592287,"c":27097.1941208435,"v":134432.2013957885,"t":1707649200}
+{"o":27097.1941208435,"h":27323.9431882464,"l":26736.5968567506,"c":26868.5932769372,"v":215941.3384278429,"t":1707652800}
+{"o":26868.5932769372,"h":27246.3312114845,"l":26737.7462244737,"c":27066.4093760385,"v":165802.6926806445,"t":1707656400}
+{"o":27066.4093760385,"h":27426.8559268554,"l":26913.2615431571,"c":27319.9171897474,"v":190371.4705375732,"t":1707660000}
+{"o":27319.9171897474,"h":27326.773942091,"l":27122.8782148503,"c":27144.9712985781,"v":189037.022497128,"t":1707663600}
+{"o":27144.9712985781,"h":27457.8053229431,"l":26960.9750812258,"c":27086.6416287911,"v":230387.6595052144,"t":1707667200}
+{"o":27086.6416287911,"h":27251.9192602504,"l":26834.9015479499,"c":27040.4421436975,"v":238711.083561828,"t":1707670800}
+{"o":27040.4421436975,"h":27052.8304946884,"l":26308.7775899131,"c":26514.5484916359,"v":228139.2190347828,"t":1707674400}
+{"o":26514.5484916359,"h":26577.7996846785,"l":26437.3136628349,"c":26475.5233798298,"v":192103.700136133,"t":1707678000}
+{"o":26475.5233798298,"h":26703.3977877015,"l":26245.6659805613,"c":26336.8833756118,"v":269539.9899787031,"t":1707681600}
+{"o":26336.8833756118,"h":26533.6741598233,"l":26321.6404931673,"c":26422.15262146,"v":191716.3930846407,"t":1707685200}
+{"o":26422.15262146,"h":26525.9628915598,"l":26394.3582504183,"c":26455.5703398059,"v":164085.0387442431,"t":1707688800}
+{"o":26455.5703398059,"h":26744.8993147375,"l":26380.3612301898,"c":26697.1829106633,"v":162925.564792737,"t":1707692400}
+{"o":26697.1829106633,"h":27142.5374278585,"l":26676.5700966915,"c":26993.0469701471,"v":232570.9745332803,"t":1707696000}
+{"o":26993.0469701471,"h":27008.5338396175,"l":26306.4344195132,"c":26387.3844043973,"v":194368.2934267515,"t":1707699600}
+{"o":26387.3844043973,"h":26435.1855279101,"l":25623.3946113602,"c":25873.7795559293,"v":346747.1811663011,"t":1707703200}
+{"o":25873.7795559293,"h":26081.5654835772,"l":25793.0273620487,"c":25963.943709605,"v":153454.2060095526,"t":1707706800}
+{"o":25963.943709605,"h":25969.6966230718,"l":25787.9498777065,"c":25805.3711599727,"v":161400.4170621539,"t":1707710400}
+{"o":25805.3711599727,"h":26538.5122562526,"l":25745.9299772442,"c":26396.5973391898,"v":182813.5660905588,"t":1707714000}
+{"o":26396.5973391898,"h":26481.8801099974,"l":26188.8401260962,"c":26363.6393273648,"v":183195.7661630193,"t":1707717600}
+{"o":26363.6393273648,"h":26612.6630264523,"l":26363.5828103928,"c":26499.0469384485,"v":153289.0372845801,"t":1707721200}
+{"o":26499.0469384485,"h":26600.3711902002,"l":26387.5331423926,"c":26451.1582172661,"v":140393.9936458068,"t":1707724800}
+{"o":26451.1582172661,"h":26759.6959068191,"l":26165.3669497838,"c":26489.242407457,"v":213237.1917386305,"t":1707728400}
+{"o":26489.242407457,"h":26789.0117078619,"l":26369.8878307151,"c":26605.8146883675,"v":226327.0001383994,"t":1707732000}
+{"o":26605.8146883675,"h":26964.1044681147,"l":26345.5246895219,"c":26624.4906028716,"v":229052.4213433818,"t":1707735600}
+{"o":26624.4906028716,"h":26768.2203645805,"l":26304.100171669,"c":26489.5350085537,"v":194608.8863052232,"t":1707739200}
+{"o":26489.5350085537,"h":26537.8496697193,"l":26396.4969077418,"c":26486.3811014854,"v":156211.0477574106,"t":1707742800}
+{"o":26486.3811014854,"h":27055.8334915842,"l":26475.6226764693,"c":27033.9113836442,"v":274093.6238714193,"t":1707746400}
+{"o":27033.9113836442,"h":27635.6064297853,"l":25854.1702836863,"c":26514.8974757778,"v":577730.8518807861,"t":1707750000}
+{"o":26514.8974757778,"h":26761.7449351384,"l":26214.2301981856,"c":26645.8290599525,"v":451702.0976698094,"t":1707753600}
+{"o":26645.8290599525,"h":28009.4325250429,"l":26605.0787552954,"c":27108.383285477,"v":583647.1987239617,"t":1707757200}
+{"o":27108.383285477,"h":27607.9007265169,"l":27063.0673376417,"c":27229.3214570741,"v":443988.8995022909,"t":1707760800}
+{"o":27229.3214570741,"h":27600.6690153679,"l":27158.7212239183,"c":27255.5641559046,"v":430880.1033341449,"t":1707764400}
+{"o":27255.5641559046,"h":27566.1724128746,"l":26952.2436818971,"c":27415.335489421,"v":320579.9409668423,"t":1707768000}
+{"o":27415.335489421,"h":27726.0272514945,"l":27158.5226930153,"c":27356.7833973678,"v":433740.8294885015,"t":1707771600}
+{"o":27356.7833973678,"h":27731.1303028124,"l":26567.1403346118,"c":27690.6373350429,"v":269200.0455683631,"t":1707775200}
+{"o":27690.6373350429,"h":27847.6417768676,"l":27546.7227256656,"c":27721.3568802403,"v":224112.9909653728,"t":1707778800}
+{"o":27721.3568802403,"h":28528.081135512,"l":27073.964045231,"c":27635.7163509066,"v":426366.9797403433,"t":1707782400}
+{"o":27635.7163509066,"h":27892.3160193704,"l":27397.068576936,"c":27844.8458378603,"v":346048.2954790335,"t":1707786000}
+{"o":27844.8458378603,"h":28176.9811726003,"l":27561.8147358969,"c":27820.7244340787,"v":237783.2366937407,"t":1707789600}
+{"o":27820.7244340787,"h":28143.9104495905,"l":27574.9046775189,"c":27818.0076443362,"v":201462.3639810075,"t":1707793200}
+{"o":27818.0076443362,"h":28119.4112605775,"l":27814.3811823085,"c":28025.2463716232,"v":196954.594378439,"t":1707796800}
+{"o":28025.2463716232,"h":28092.7522242589,"l":27675.4903212465,"c":27791.608376208,"v":159700.4468105576,"t":1707800400}
+{"o":27791.608376208,"h":28079.0688158121,"l":27666.0128644611,"c":27880.7914131841,"v":181073.0365009807,"t":1707804000}
+{"o":27880.7914131841,"h":28026.4707858649,"l":27810.3421325531,"c":27935.8381261072,"v":221819.5496640018,"t":1707807600}
+{"o":27935.8381261072,"h":28191.7370467003,"l":27786.7131632942,"c":27980.8677417566,"v":165169.4323859489,"t":1707811200}
+{"o":27980.8677417566,"h":28021.2180076344,"l":27602.5418454846,"c":27779.1512052456,"v":154951.2207902336,"t":1707814800}
+{"o":27779.1512052456,"h":27983.4586136133,"l":27443.5801197943,"c":27653.3402383297,"v":110318.1010358989,"t":1707818400}
+{"o":27653.3402383297,"h":27920.4770647383,"l":27497.3584542113,"c":27920.4770647383,"v":200302.1674580252,"t":1707822000}
+{"o":27920.4770647383,"h":27934.4479314738,"l":27452.0866017995,"c":27647.1063141846,"v":202411.2962763457,"t":1707825600}
+{"o":27647.1063141846,"h":28109.5545408949,"l":26828.1466888866,"c":27658.8798965676,"v":415943.039502273,"t":1707829200}
+{"o":27658.8798965676,"h":28480.1519029894,"l":26961.8134247803,"c":27794.1504959252,"v":632932.2135064534,"t":1707832800}
+{"o":27794.1504959252,"h":28089.7527808307,"l":27593.9950080122,"c":27908.7786621146,"v":330844.3170662347,"t":1707836400}
+{"o":27908.7786621146,"h":27982.4363576914,"l":27429.5573342214,"c":27449.3201033463,"v":260327.1640649872,"t":1707840000}
+{"o":27449.3201033463,"h":27910.1961341638,"l":27409.1366087376,"c":27889.0565641739,"v":285765.5923446594,"t":1707843600}
+{"o":27889.0565641739,"h":28334.2676338305,"l":27861.5561164444,"c":28187.9178075327,"v":265741.0558597274,"t":1707847200}
+{"o":28187.9178075327,"h":28422.1714453161,"l":27684.2018388748,"c":27841.0161212231,"v":339500.7098697991,"t":1707850800}
+{"o":27841.0161212231,"h":28178.7866609366,"l":27832.4984623968,"c":28095.6923812342,"v":252742.9698436889,"t":1707854400}
+{"o":28095.6923812342,"h":28406.1588789822,"l":27533.3559662824,"c":27716.0807088795,"v":279385.1336969837,"t":1707858000}
+{"o":27716.0807088795,"h":27990.6697855456,"l":27445.7666779195,"c":27667.2553478543,"v":214792.3429491601,"t":1707861600}
+{"o":27667.2553478543,"h":27813.7109283555,"l":27553.8566263323,"c":27766.0981192671,"v":178029.2831071266,"t":1707865200}
+{"o":27766.0981192671,"h":27782.822774992,"l":27329.1515861916,"c":27453.7187080485,"v":203256.7018128961,"t":1707868800}
+{"o":27453.7187080485,"h":27611.5971961538,"l":27326.0924751335,"c":27458.8381025333,"v":188450.2608782237,"t":1707872400}
+{"o":27458.8381025333,"h":27825.5807941043,"l":27343.0651099444,"c":27742.3168942266,"v":171650.3104932106,"t":1707876000}
+{"o":27742.3168942266,"h":27989.2366426051,"l":27716.7865401808,"c":27902.2068926104,"v":159981.2201269259,"t":1707879600}
+{"o":27902.2068926104,"h":27964.6517481882,"l":27741.0867605719,"c":27829.91107831,"v":183594.8240048591,"t":1707883200}
+{"o":27829.91107831,"h":28238.7132374145,"l":27818.4552580445,"c":28160.497155964,"v":201829.7521078002,"t":1707886800}
+{"o":28160.497155964,"h":28170.8726940409,"l":28023.7868383407,"c":28061.0601417339,"v":145143.9541383839,"t":1707890400}
+{"o":28061.0601417339,"h":28258.1494098776,"l":27547.336287689,"c":27686.1983183643,"v":128808.0972111997,"t":1707894000}
+{"o":27686.1983183643,"h":28106.0925312137,"l":27522.0711193336,"c":28018.3057225124,"v":181692.4431003505,"t":1707897600}
+{"o":28018.3057225124,"h":28415.0095516173,"l":27421.0287707466,"c":27808.7881651681,"v":407613.3921653259,"t":1707901200}
+{"o":27808.7881651681,"h":28061.9330665392,"l":27430.9914772121,"c":27869.0862297034,"v":233480.792845447,"t":1707904800}
+{"o":27869.0862297034,"h":28089.0502135425,"l":27420.5980572141,"c":27713.7603907441,"v":212982.4019990373,"t":1707908400}
+{"o":27713.7603907441,"h":28003.4574286544,"l":27572.3815603855,"c":27838.2516204088,"v":231781.2588333989,"t":1707912000}
+{"o":27838.2516204088,"h":28472.3385508829,"l":27299.757954382,"c":27916.3268850264,"v":363724.806592491,"t":1707915600}
+{"o":27916.3268850264,"h":28064.471032253,"l":27633.338434699,"c":27784.7814163774,"v":369612.3228563353,"t":1707919200}
+{"o":27784.7814163774,"h":28140.5007420426,"l":27334.1760490971,"c":27841.8728147813,"v":371737.0131925981,"t":1707922800}
+{"o":27841.8728147813,"h":27987.4791931168,"l":27552.1772770661,"c":27742.5790126847,"v":299815.4826851818,"t":1707926400}
+{"o":27742.5790126847,"h":28168.805145485,"l":27571.0953574598,"c":27959.7050157062,"v":250981.5690665787,"t":1707930000}
+{"o":27959.7050157062,"h":28060.5872101294,"l":27769.5082061572,"c":27975.5739226436,"v":229017.9865934095,"t":1707933600}
+{"o":27975.5739226436,"h":28191.8283724458,"l":27881.4706252744,"c":28095.1608033656,"v":252928.5154282481,"t":1707937200}
+{"o":28095.1608033656,"h":28251.117997188,"l":27772.9338296939,"c":27861.2235150303,"v":234621.0546714463,"t":1707940800}
+{"o":27861.2235150303,"h":28047.2218989103,"l":27663.8123643359,"c":28012.1159894285,"v":255569.9189577014,"t":1707944400}
+{"o":28012.1159894285,"h":28089.0162864577,"l":27676.4639952745,"c":27837.3440698953,"v":234385.9242137929,"t":1707948000}
+{"o":27837.3440698953,"h":28013.7629496835,"l":27730.3663181619,"c":27845.1471332851,"v":229885.9067393694,"t":1707951600}
+{"o":27845.1471332851,"h":28275.316674745,"l":27556.6109240891,"c":28184.4190584193,"v":355043.8621262769,"t":1707955200}
+{"o":28184.4190584193,"h":28548.5766688694,"l":26423.9889928297,"c":26636.1948024899,"v":308950.2142937471,"t":1707958800}
+{"o":26636.1948024899,"h":27822.2685259212,"l":26346.5671125247,"c":27633.6649091577,"v":222814.6198888593,"t":1707962400}
+{"o":27633.6649091577,"h":29169.9551859507,"l":27626.4864814403,"c":29022.8575550615,"v":215073.9458574557,"t":1707966000}
+{"o":29022.8575550615,"h":29235.9738285637,"l":28727.7948497274,"c":28804.5682098842,"v":198384.2645697694,"t":1707969600}
+{"o":28804.5682098842,"h":29414.2084016208,"l":28503.517530815,"c":29135.73041287,"v":211692.8141712567,"t":1707973200}
+{"o":29135.73041287,"h":29216.2159470177,"l":28804.78936479,"c":29050.6380809329,"v":185926.7187121476,"t":1707976800}
+{"o":29050.6380809329,"h":29236.937054985,"l":28832.2921555927,"c":28878.0629351391,"v":184976.4286657579,"t":1707980400}
+{"o":28878.0629351391,"h":29030.1838199791,"l":28803.7365563342,"c":29009.0457056388,"v":201741.1733336744,"t":1707984000}
+{"o":29009.0457056388,"h":29212.6085770396,"l":23818.1613897076,"c":24726.2707527344,"v":182272.754081583,"t":1707987600}
+{"o":24726.2707527344,"h":24928.3394945768,"l":24694.4789152799,"c":24800.2690110205,"v":196855.1195256496,"t":1707991200}
+{"o":24800.2690110205,"h":24835.9646374517,"l":24578.6608317192,"c":24661.6384641708,"v":209392.4151518751,"t":1707994800}
+{"o":24661.6384641708,"h":25103.5587184507,"l":24471.6318079735,"c":24957.9642614986,"v":255186.9974055581,"t":1707998400}
+{"o":24957.9642614986,"h":25029.7623641126,"l":24802.4105277042,"c":24967.3029430794,"v":227396.1955698806,"t":1708002000}
+{"o":24967.3029430794,"h":25221.0120832748,"l":23174.4591090961,"c":23472.7232478734,"v":302676.2532441386,"t":1708005600}
+{"o":23472.7232478734,"h":23619.1112966592,"l":22724.7690998995,"c":22994.8093989792,"v":598986.4644903581,"t":1708009200}
+{"o":22994.8093989792,"h":23920.7159904827,"l":22772.0551935009,"c":23741.9523639869,"v":447127.5751151008,"t":1708012800}
+{"o":23741.9523639869,"h":23798.0994059117,"l":23555.1767653144,"c":23569.3641118635,"v":862811.2966784284,"t":1708016400}
+{"o":23569.3641118635,"h":23718.8704093247,"l":23393.2372802524,"c":23608.5353788295,"v":285601.2578031134,"t":1708020000}
+{"o":23608.5353788295,"h":23776.6020032041,"l":23523.8920717222,"c":23708.341940994,"v":294026.2312234592,"t":1708023600}
+{"o":23708.341940994,"h":23849.7839042771,"l":23370.8927431121,"c":23557.9446842259,"v":265726.2965383358,"t":1708027200}
+{"o":23557.9446842259,"h":23685.5312340506,"l":23206.4994450359,"c":23269.7383604566,"v":332701.5345909963,"t":1708030800}
+{"o":23269.7383604566,"h":23485.0836882,"l":23172.9724382398,"c":23270.1787711405,"v":340085.3072014087,"t":1708034400}
+{"o":23270.1787711405,"h":23833.2638016865,"l":23234.5616492948,"c":23797.2074684685,"v":216951.4305484102,"t":1708038000}
+{"o":23797.2074684685,"h":23835.5687683873,"l":23396.3514336495,"c":23611.9716845242,"v":251066.1509493861,"t":1708041600}
+{"o":23611.9716845242,"h":24017.5848243779,"l":23445.5352732909,"c":23804.7113942945,"v":226426.5366587288,"t":1708045200}
+{"o":23804.7113942945,"h":23947.3329297432,"l":23710.9390231271,"c":23927.0613896507,"v":196570.3252256716,"t":1708048800}
+{"o":23927.0613896507,"h":23973.9702361671,"l":23582.8468282345,"c":23669.5531291303,"v":167565.753201657,"t":1708052400}
+{"o":23669.5531291303,"h":23831.1404224239,"l":23515.1577539797,"c":23682.818095727,"v":160103.8068747465,"t":1708056000}
+{"o":23682.818095727,"h":23876.9641678671,"l":23598.7676872711,"c":23817.3643907964,"v":150720.5099680359,"t":1708059600}
+{"o":23817.3643907964,"h":24487.4341824402,"l":23670.6384953589,"c":24310.8727756161,"v":169580.7762955524,"t":1708063200}
+{"o":24310.8727756161,"h":24493.6427800262,"l":24061.093517529,"c":24214.6863080496,"v":381416.082544613,"t":1708066800}
+{"o":24214.6863080496,"h":24519.2557778759,"l":24088.4601819306,"c":24301.4602076361,"v":276403.74411436,"t":1708070400}
+{"o":24301.4602076361,"h":24614.823251384,"l":24081.1816131211,"c":24451.1929092724,"v":254131.3224905118,"t":1708074000}
+{"o":24451.1929092724,"h":24717.7601386098,"l":24239.1901532662,"c":24689.1875615933,"v":191763.8762497411,"t":1708077600}
+{"o":24689.1875615933,"h":24750.0582306742,"l":24581.169882427,"c":24632.3770152536,"v":143955.1326448648,"t":1708081200}
+{"o":24632.3770152536,"h":24864.5530625936,"l":24393.0935986157,"c":24682.9184063068,"v":170830.9101970075,"t":1708084800}
+{"o":24682.9184063068,"h":24993.8470654211,"l":24282.3608672235,"c":24737.0103709139,"v":258668.7498670271,"t":1708088400}
+{"o":24737.0103709139,"h":25168.3552439197,"l":24049.0299237989,"c":24553.4970488815,"v":446511.4900138643,"t":1708092000}
+{"o":24553.4970488815,"h":25212.9841414351,"l":24166.3128069555,"c":25079.8017559172,"v":461656.2953059889,"t":1708095600}
+{"o":25079.8017559172,"h":25245.3881465276,"l":24563.0855846804,"c":24840.9791331971,"v":308427.527545493,"t":1708099200}
+{"o":24840.9791331971,"h":24873.8070660014,"l":24710.5291278142,"c":24755.5427417224,"v":284730.7190338145,"t":1708102800}
+{"o":24755.5427417224,"h":24863.4587742488,"l":24576.8723151436,"c":24825.392580288,"v":320780.9864307086,"t":1708106400}
+{"o":24825.392580288,"h":24932.9943082904,"l":24629.4823951274,"c":24702.3714483061,"v":228970.777492157,"t":1708110000}
+{"o":24702.3714483061,"h":25039.83906339,"l":24637.4594503601,"c":25039.7396225913,"v":223001.1841443331,"t":1708113600}
+{"o":25039.7396225913,"h":25116.3327202574,"l":24907.9100462055,"c":25054.684798918,"v":210471.7642959941,"t":1708117200}
+{"o":25054.684798918,"h":26180.784100172,"l":24957.5440553895,"c":26163.4429698558,"v":164986.6715009354,"t":1708120800}
+{"o":26163.4429698558,"h":26399.6127329071,"l":25862.2988080975,"c":26038.5462681788,"v":250163.7250313257,"t":1708124400}
+{"o":26038.5462681788,"h":26442.4313804022,"l":25983.1339070134,"c":26171.6221716407,"v":170000.732381908,"t":1708128000}
+{"o":26171.6221716407,"h":26589.2935421599,"l":25862.12865708,"c":26337.3065734882,"v":171597.5676386596,"t":1708131600}
+{"o":26337.3065734882,"h":26385.7166989846,"l":26073.2701884395,"c":26186.5532758662,"v":196144.0561264298,"t":1708135200}
+{"o":26186.5532758662,"h":26278.5412141277,"l":26046.2183900374,"c":26219.2333377882,"v":135244.3242356524,"t":1708138800}
+{"o":26219.2333377882,"h":26263.5002613674,"l":26051.5383435242,"c":26066.6534290503,"v":136440.8429022341,"t":1708142400}
+{"o":26066.6534290503,"h":26298.2765753414,"l":25899.2119079066,"c":26295.289938863,"v":175147.8617186646,"t":1708146000}
+{"o":26295.289938863,"h":26378.027699221,"l":26243.9002054598,"c":26306.3680593426,"v":137164.7475535009,"t":1708149600}
+{"o":26306.3680593426,"h":26501.1256578672,"l":26159.9192723675,"c":26348.5137295532,"v":126329.5395213119,"t":1708153200}
+{"o":26348.5137295532,"h":26464.4351811468,"l":25939.08587819,"c":26095.1660319893,"v":185190.6032069376,"t":1708156800}
+{"o":26095.1660319893,"h":26396.4198124302,"l":25905.5809098551,"c":26201.9802781351,"v":157115.6090817016,"t":1708160400}
+{"o":26201.9802781351,"h":26449.4711619766,"l":26102.8158886004,"c":26306.3712797077,"v":171240.5319594568,"t":1708164000}
+{"o":26306.3712797077,"h":26422.3794707626,"l":26281.6312607992,"c":26342.0137196298,"v":133149.5327928575,"t":1708167600}
+{"o":26342.0137196298,"h":26376.7558173662,"l":26242.5792164844,"c":26249.1913407439,"v":133927.0736131129,"t":1708171200}
+{"o":26249.1913407439,"h":26718.232441403,"l":25707.4900125633,"c":26208.7046075611,"v":367035.608479324,"t":1708174800}
+{"o":26208.7046075611,"h":26531.885666864,"l":25906.7336959097,"c":26461.5712601648,"v":415677.4881087266,"t":1708178400}
+{"o":26461.5712601648,"h":26614.8870081978,"l":26315.3523097436,"c":26527.4178476034,"v":240417.6995176751,"t":1708182000}
+{"o":26527.4178476034,"h":26560.7537935142,"l":26203.403115155,"c":26414.4169445949,"v":176627.2656305812,"t":1708185600}
+{"o":26414.4169445949,"h":26622.4484923369,"l":26163.3647971332,"c":26344.2152712002,"v":243692.6552297321,"t":1708189200}
+{"o":26344.2152712002,"h":26544.9475210807,"l":26241.0354699706,"c":26485.2004615965,"v":151537.4403072387,"t":1708192800}
+{"o":26485.2004615965,"h":26623.5079697939,"l":26438.6010867287,"c":26611.3157534534,"v":158696.6896180239,"t":1708196400}
+{"o":26611.3157534534,"h":26732.3937241991,"l":26369.477820348,"c":26525.5303204714,"v":161629.6163824727,"t":1708200000}
+{"o":26525.5303204714,"h":26832.091299337,"l":26002.662162411,"c":26303.5092975338,"v":201429.9604937776,"t":1708203600}
+{"o":26303.5092975338,"h":26475.7435991426,"l":26255.3807663833,"c":26386.448052984,"v":164081.6797637751,"t":1708207200}
+{"o":26386.448052984,"h":26398.2853559531,"l":26273.2069740071,"c":26294.5450841843,"v":123503.2750198547,"t":1708210800}
+{"o":26294.5450841843,"h":26489.4021952126,"l":26238.1163405598,"c":26355.9399199893,"v":293320.0886355736,"t":1708214400}
+{"o":26355.9399199893,"h":26468.3354019055,"l":26046.112445957,"c":26099.0030684273,"v":161382.287654429,"t":1708218000}
+{"o":26099.0030684273,"h":26504.787094697,"l":25912.2885107011,"c":26298.370149475,"v":194477.3044700121,"t":1708221600}
+{"o":26298.370149475,"h":26481.9610383623,"l":26200.9842559933,"c":26387.6471233362,"v":151267.5434976493,"t":1708225200}
+{"o":26387.6471233362,"h":26572.9451270653,"l":26249.5696809642,"c":26398.7040643798,"v":165183.7765407788,"t":1708228800}
+{"o":26398.7040643798,"h":26561.7961435403,"l":26383.4621984969,"c":26521.7104444768,"v":147827.3825671864,"t":1708232400}
+{"o":26521.7104444768,"h":26564.7933900755,"l":26164.0263683789,"c":26320.5519091315,"v":150543.5227081439,"t":1708236000}
+{"o":26320.5519091315,"h":26570.7202825891,"l":26260.3708335833,"c":26477.7554777616,"v":153689.8421622009,"t":1708239600}
+{"o":26477.7554777616,"h":26523.0241146881,"l":26387.4199033945,"c":26499.4348051672,"v":117049.0765955838,"t":1708243200}
+{"o":26499.4348051672,"h":26894.0344929417,"l":26022.3886417275,"c":26401.8298146499,"v":194197.6329224814,"t":1708246800}
+{"o":26401.8298146499,"h":26925.8237420256,"l":26034.1641107471,"c":26180.4528053072,"v":331539.6513790801,"t":1708250400}
+{"o":26180.4528053072,"h":26351.6821794449,"l":26089.4213875405,"c":26264.4915790264,"v":147969.2385363639,"t":1708254000}
+{"o":26264.4915790264,"h":26327.6588309213,"l":26001.4133966995,"c":26027.9182459623,"v":168307.6986711358,"t":1708257600}
+{"o":26027.9182459623,"h":26585.7973226173,"l":26021.8030301112,"c":26544.8372921171,"v":168380.3621890369,"t":1708261200}
+{"o":26544.8372921171,"h":26840.9820223247,"l":26437.0031878636,"c":26649.3003333723,"v":210257.9258673961,"t":1708264800}
+{"o":26649.3003333723,"h":26787.3321338039,"l":26573.7956217107,"c":26698.6259186186,"v":216325.0010709511,"t":1708268400}
+{"o":26698.6259186186,"h":26905.9445283778,"l":26556.3810504178,"c":26778.6797273916,"v":288967.9157858267,"t":1708272000}
+{"o":26778.6797273916,"h":27117.005487401,"l":26513.9654396687,"c":26666.3161701396,"v":320187.9865119433,"t":1708275600}
+{"o":26666.3161701396,"h":26745.2248402397,"l":26517.5065056369,"c":26709.5773072833,"v":213393.3383472781,"t":1708279200}
+{"o":26709.5773072833,"h":26739.3242718121,"l":26487.3644364892,"c":26544.9387301555,"v":209193.8394885375,"t":1708282800}
+{"o":26544.9387301555,"h":26643.1020117061,"l":26341.8360724468,"c":26469.3744975962,"v":205060.9574170759,"t":1708286400}
+{"o":26469.3744975962,"h":26691.8954438585,"l":26463.1560861318,"c":26604.6042187487,"v":186563.8035661403,"t":1708290000}
+{"o":26604.6042187487,"h":26914.7435573278,"l":26446.8128866961,"c":26720.25447665,"v":248196.2607729377,"t":1708293600}
+{"o":26720.25447665,"h":27096.1348331218,"l":26537.1864493906,"c":26873.8314786577,"v":201931.7198449668,"t":1708297200}
+{"o":26873.8314786577,"h":27027.5390891113,"l":26668.7085882989,"c":26739.9951056045,"v":223960.7980698711,"t":1708300800}
+{"o":26739.9951056045,"h":26745.2809391942,"l":26586.8424514341,"c":26707.200827066,"v":242280.7002390974,"t":1708304400}
+{"o":26707.200827066,"h":26899.5575926883,"l":26552.0744553383,"c":26739.420605798,"v":215877.5034252408,"t":1708308000}
+{"o":26739.420605798,"h":26767.5968602414,"l":26534.4209501034,"c":26640.888600362,"v":194978.1766094565,"t":1708311600}
+{"o":26640.888600362,"h":26768.857091053,"l":26570.8108222754,"c":26711.7021178189,"v":178190.2472534077,"t":1708315200}
+{"o":26711.7021178189,"h":26721.6208328818,"l":26519.4431949864,"c":26669.5151811485,"v":176258.0898237225,"t":1708318800}
+{"o":26669.5151811485,"h":26966.3197226321,"l":26654.2124144846,"c":26821.8975702569,"v":249521.2755886441,"t":1708322400}
+{"o":26821.8975702569,"h":27105.4022316128,"l":26774.2376404167,"c":27017.7833477201,"v":170674.8955464405,"t":1708326000}
+{"o":27017.7833477201,"h":27236.3522838473,"l":26541.2819122649,"c":26840.3318562646,"v":220655.1736421426,"t":1708329600}
+{"o":26840.3318562646,"h":27021.7301972738,"l":26837.6924984489,"c":26873.9147574408,"v":165954.6499409663,"t":1708333200}
+{"o":26873.9147574408,"h":26959.5012406478,"l":26647.4876440896,"c":26895.588240831,"v":204789.0967743145,"t":1708336800}
+{"o":26895.588240831,"h":27134.0230481494,"l":26747.3661033879,"c":26945.9315748971,"v":164244.5316866687,"t":1708340400}
+{"o":26945.9315748971,"h":26960.2956281173,"l":26750.0182328651,"c":26753.9890556447,"v":181564.5542062366,"t":1708344000}
+{"o":26753.9890556447,"h":27424.1024836709,"l":26404.6812884579,"c":26825.7439162263,"v":458373.2464516456,"t":1708347600}
+{"o":26825.7439162263,"h":26980.2459484562,"l":26646.250873731,"c":26950.6271329585,"v":291691.3765924367,"t":1708351200}
+{"o":26950.6271329585,"h":27349.9089737995,"l":26921.8469313776,"c":27069.3038645522,"v":346897.9011129418,"t":1708354800}
+{"o":27069.3038645522,"h":27175.9318752523,"l":26482.5704655787,"c":26650.4669859527,"v":293314.9629987158,"t":1708358400}
+{"o":26650.4669859527,"h":27159.7878798327,"l":26579.2830679938,"c":26889.7593273622,"v":287529.2026484085,"t":1708362000}
+{"o":26889.7593273622,"h":26947.0842457537,"l":26606.6405085771,"c":26745.1068594017,"v":193671.3938799533,"t":1708365600}
+{"o":26745.1068594017,"h":26817.345561897,"l":26630.850490059,"c":26737.4373946531,"v":170331.8872321271,"t":1708369200}
+{"o":26737.4373946531,"h":26913.4419440625,"l":26612.2483682261,"c":26734.6945970997,"v":181240.7760976932,"t":1708372800}
+{"o":26734.6945970997,"h":26916.8894931366,"l":26714.6674463282,"c":26896.8317585102,"v":177674.4748602793,"t":1708376400}
+{"o":26896.8317585102,"h":26993.5254286987,"l":26510.7458634755,"c":26770.5371393557,"v":210624.304938192,"t":1708380000}
+{"o":26770.5371393557,"h":26817.926973729,"l":26538.9275594685,"c":26640.6296571879,"v":167795.877742441,"t":1708383600}
+{"o":26640.6296571879,"h":26778.2573273486,"l":26431.1642289155,"c":26445.8893996639,"v":250920.6020717403,"t":1708387200}
+{"o":26445.8893996639,"h":27233.0331690567,"l":26071.856670354,"c":26908.1438564097,"v":319804.69927128,"t":1708390800}
+{"o":26908.1438564097,"h":27059.3571748992,"l":26871.8004581101,"c":27023.500272025,"v":179820.5531462808,"t":1708394400}
+{"o":27023.500272025,"h":27062.0853233142,"l":26832.6781724954,"c":26845.8608485589,"v":254611.5079290002,"t":1708398000}
+{"o":26845.8608485589,"h":27065.7430838745,"l":26488.8401665072,"c":26809.5898413918,"v":170821.7942681311,"t":1708401600}
+{"o":26809.5898413918,"h":26919.8197720596,"l":26783.2580442568,"c":26901.6796409021,"v":146538.9874992307,"t":1708405200}
+{"o":26901.6796409021,"h":26967.1333761983,"l":26834.1894788761,"c":26906.3478832358,"v":159428.7856782772,"t":1708408800}
+{"o":26906.3478832358,"h":27057.2900153696,"l":26525.3027028878,"c":26709.866614787,"v":192451.0543695457,"t":1708412400}
+{"o":26709.866614787,"h":26745.8487849932,"l":26230.7364404711,"c":26677.5041523629,"v":192131.6705741267,"t":1708416000}
+{"o":26677.5041523629,"h":26723.4369290182,"l":26360.740388279,"c":26612.3325093141,"v":216401.9566658125,"t":1708419600}
+{"o":26612.3325093141,"h":27106.5910518253,"l":26582.8313808322,"c":27093.7015151811,"v":159664.0744007459,"t":1708423200}
+{"o":27093.7015151811,"h":27282.8841640089,"l":26570.6692779375,"c":26745.1479725283,"v":175634.7989293399,"t":1708426800}
+{"o":26745.1479725283,"h":26852.5039567893,"l":26433.1909520954,"c":26469.3065908918,"v":193650.1977959603,"t":1708430400}
+{"o":26469.3065908918,"h":26854.8813191591,"l":26406.2463085225,"c":26827.1638369264,"v":302425.7868095743,"t":1708434000}
+{"o":26827.1638369264,"h":27555.6931622632,"l":25806.5823917779,"c":26826.4020771914,"v":642691.935273968,"t":1708437600}
+{"o":26826.4020771914,"h":27388.2309681678,"l":26049.5503647186,"c":26983.3868534759,"v":668910.1595912236,"t":1708441200}
+{"o":26983.3868534759,"h":27244.6616277651,"l":26666.2218155755,"c":26731.8943487154,"v":375363.2193373805,"t":1708444800}
+{"o":26731.8943487154,"h":27376.3229932814,"l":26445.9908684331,"c":27176.3318542277,"v":379440.4581225974,"t":1708448400}
+{"o":27176.3318542277,"h":27481.5821379324,"l":27098.0902766032,"c":27373.738668182,"v":237991.5655697228,"t":1708452000}
+{"o":27373.738668182,"h":27662.7429842107,"l":27283.1371524187,"c":27653.2854352726,"v":256192.8427332013,"t":1708455600}
+{"o":27653.2854352726,"h":27721.0848124716,"l":26836.634936771,"c":27047.2437428837,"v":230701.4642415063,"t":1708459200}
+{"o":27047.2437428837,"h":27121.3252240572,"l":26953.1794077361,"c":27023.7668698103,"v":180138.4187370546,"t":1708462800}
+{"o":27023.7668698103,"h":27463.491912594,"l":27018.3028721219,"c":27416.3047884874,"v":228197.2395782611,"t":1708466400}
+{"o":27416.3047884874,"h":27624.6796275511,"l":27271.9154593014,"c":27280.1201129586,"v":195930.2986183431,"t":1708470000}
+{"o":27280.1201129586,"h":27300.3970411029,"l":27002.4572636952,"c":27056.7986458779,"v":168491.0704675903,"t":1708473600}
+{"o":27056.7986458779,"h":27356.5887496438,"l":26943.7335380366,"c":27070.6002235529,"v":235324.4672670471,"t":1708477200}
+{"o":27070.6002235529,"h":27121.9872078768,"l":26895.5996414889,"c":26977.2313042876,"v":217554.309591673,"t":1708480800}
+{"o":26977.2313042876,"h":27090.3173647599,"l":26913.2516734832,"c":26942.7081497911,"v":171445.9760253383,"t":1708484400}
+{"o":26942.7081497911,"h":27045.392828479,"l":26815.739232442,"c":26882.1098134368,"v":145118.9399135033,"t":1708488000}
+{"o":26882.1098134368,"h":27026.2812758938,"l":26819.3302624514,"c":26886.3754714459,"v":131375.5215944763,"t":1708491600}
+{"o":26886.3754714459,"h":27006.5104235095,"l":26614.9516816222,"c":26720.7556368137,"v":203750.5748010629,"t":1708495200}
+{"o":26720.7556368137,"h":27453.4573105529,"l":26400.2251740568,"c":27219.0301796022,"v":227287.8638199923,"t":1708498800}
+{"o":27219.0301796022,"h":27410.708316334,"l":26965.2950877007,"c":27081.8047663864,"v":212539.7538874119,"t":1708502400}
+{"o":27081.8047663864,"h":27626.5098166352,"l":26485.1557337975,"c":27064.0297909633,"v":317657.1353462069,"t":1708506000}
+{"o":27064.0297909633,"h":27373.3519675478,"l":26749.8931905057,"c":27048.0318193802,"v":292266.4298395853,"t":1708509600}
+{"o":27048.0318193802,"h":27147.8517207969,"l":26739.3638730016,"c":26848.9499888059,"v":199855.6467068885,"t":1708513200}
+{"o":26848.9499888059,"h":27258.3243080265,"l":26615.3324045289,"c":27190.3751162898,"v":340504.7660286364,"t":1708516800}
+{"o":27190.3751162898,"h":27355.1220073256,"l":26917.8398875785,"c":27051.0974839734,"v":249735.2208644535,"t":1708520400}
+{"o":27051.0974839734,"h":27474.1021104369,"l":26491.1154468454,"c":27097.3666494835,"v":397675.7447628126,"t":1708524000}
+{"o":27097.3666494835,"h":28467.6471269718,"l":27001.6146780824,"c":28371.6296597321,"v":325673.0159343675,"t":1708527600}
+{"o":28371.6296597321,"h":28553.3167588211,"l":27705.814723478,"c":27980.6167116342,"v":292988.4867585582,"t":1708531200}
+{"o":27980.6167116342,"h":28237.7418469984,"l":27446.8476405569,"c":27655.9941839237,"v":302394.6521143846,"t":1708534800}
+{"o":27655.9941839237,"h":28064.8843192095,"l":27084.1756985394,"c":27624.9519772061,"v":394202.6055655577,"t":1708538400}
+{"o":27624.9519772061,"h":27892.2945336795,"l":27514.7646981134,"c":27868.566017335,"v":237264.3700265645,"t":1708542000}
+{"o":27868.566017335,"h":27912.3237512449,"l":27700.735226353,"c":27757.6600318325,"v":183676.1981451185,"t":1708545600}
+{"o":27757.6600318325,"h":28590.2264972844,"l":26933.3630023634,"c":27776.1841575367,"v":390502.4118727301,"t":1708549200}
+{"o":27776.1841575367,"h":27964.4261792124,"l":27437.8456368868,"c":27633.019959493,"v":314710.2873918093,"t":1708552800}
+{"o":27633.019959493,"h":27927.7730555851,"l":27287.4954994374,"c":27500.0552359479,"v":268641.612739049,"t":1708556400}
+{"o":27500.0552359479,"h":27616.2818396752,"l":27145.2228763277,"c":27277.3886441346,"v":232562.0438786077,"t":1708560000}
+{"o":27277.3886441346,"h":27361.7661954043,"l":26822.781748119,"c":26864.4601092261,"v":220995.9621307349,"t":1708563600}
+{"o":26864.4601092261,"h":27135.9261963121,"l":26341.5233504965,"c":26525.5947921627,"v":226800.9357276424,"t":1708567200}
+{"o":26525.5947921627,"h":26847.3738942782,"l":26323.0848615648,"c":26585.7797359879,"v":199393.8087479315,"t":1708570800}
+{"o":26585.7797359879,"h":26699.7761051959,"l":26499.2739332546,"c":26532.6083244616,"v":174316.3170985498,"t":1708574400}
+{"o":26532.6083244616,"h":26736.3264091798,"l":26502.8838145697,"c":26640.1228220075,"v":169433.0716046982,"t":1708578000}
+{"o":26640.1228220075,"h":27054.237800146,"l":26619.8062391361,"c":26907.3739154275,"v":188381.9879959364,"t":1708581600}
+{"o":26907.3739154275,"h":26990.2307123002,"l":26337.6729785089,"c":26646.1404621358,"v":252635.2824481511,"t":1708585200}
+{"o":26646.1404621358,"h":26898.1729917426,"l":26263.5755783541,"c":26487.0152950926,"v":227881.6985656189,"t":1708588800}
+{"o":26487.0152950926,"h":26794.9856626977,"l":26206.1482539387,"c":26505.032180161,"v":229423.790412674,"t":1708592400}
+{"o":26505.032180161,"h":26630.0903407124,"l":26232.7731512607,"c":26427.474765254,"v":217345.2919398454,"t":1708596000}
+{"o":26427.474765254,"h":26449.6555977543,"l":26202.6676920977,"c":26320.0115402878,"v":189025.5237680524,"t":1708599600}
+{"o":26320.0115402878,"h":26577.51093138,"l":26049.0298168734,"c":26314.0213940707,"v":186344.6397995031,"t":1708603200}
+{"o":26314.0213940707,"h":26897.3788856725,"l":25825.771842696,"c":26557.5667790484,"v":272976.6689789442,"t":1708606800}
+{"o":26557.5667790484,"h":26785.9713125151,"l":26496.7688511107,"c":26754.9678851705,"v":241251.2576404808,"t":1708610400}
+{"o":26754.9678851705,"h":27074.8003200042,"l":26476.7484002973,"c":26736.3347288483,"v":256656.6997916426,"t":1708614000}
+{"o":26736.3347288483,"h":26751.7938888013,"l":26303.1328972306,"c":26392.1969250212,"v":243815.6967719893,"t":1708617600}
+{"o":26392.1969250212,"h":26620.7620142874,"l":26374.4986689329,"c":26515.7216923005,"v":217330.779742241,"t":1708621200}
+{"o":26515.7216923005,"h":26733.8838284275,"l":26372.4822747265,"c":26672.7341674455,"v":204179.0067484131,"t":1708624800}
+{"o":26672.7341674455,"h":26678.2706050449,"l":26192.5615692552,"c":26247.6073662683,"v":203644.7887044636,"t":1708628400}
+{"o":26247.6073662683,"h":26683.9968898332,"l":26214.8401968813,"c":26664.9851368529,"v":331687.940925605,"t":1708632000}
+{"o":26664.9851368529,"h":26894.2799532365,"l":26173.7254741453,"c":26481.3524499711,"v":219765.0169952878,"t":1708635600}
+{"o":26481.3524499711,"h":26743.0735891449,"l":26157.5717208351,"c":26473.2921613542,"v":224027.2422018646,"t":1708639200}
+{"o":26473.2921613542,"h":26507.5818587404,"l":26096.4233409369,"c":26142.7131435831,"v":203855.9287801867,"t":1708642800}
+{"o":26142.7131435831,"h":26361.7174707738,"l":26120.1477989421,"c":26355.7530349827,"v":202825.2877872706,"t":1708646400}
+{"o":26355.7530349827,"h":26428.3708175581,"l":26210.7647944147,"c":26224.9369320356,"v":198759.6832459314,"t":1708650000}
+{"o":26224.9369320356,"h":26717.2223988385,"l":26011.1414363854,"c":26385.4910819019,"v":238846.5454968448,"t":1708653600}
+{"o":26385.4910819019,"h":26783.4444880887,"l":26270.0701818494,"c":26778.4077557198,"v":250088.9486259188,"t":1708657200}
+{"o":26778.4077557198,"h":26943.814792135,"l":26565.0575925407,"c":26823.7594133347,"v":191268.6790447475,"t":1708660800}
+{"o":26823.7594133347,"h":26900.9064678656,"l":26735.4010253512,"c":26863.7929142517,"v":144951.2095638016,"t":1708664400}
+{"o":26863.7929142517,"h":27022.9462477657,"l":26580.8344112488,"c":26705.7189749768,"v":139968.377676365,"t":1708668000}
+{"o":26705.7189749768,"h":26738.0409205637,"l":26369.367778297,"c":26458.6221161018,"v":161024.3879580312,"t":1708671600}
+{"o":26458.6221161018,"h":26667.8939610968,"l":26273.3019769798,"c":26403.6244966093,"v":218190.6648335176,"t":1708675200}
+{"o":26403.6244966093,"h":26568.4927428011,"l":26315.3919165609,"c":26560.179499918,"v":210730.5932349964,"t":1708678800}
+{"o":26560.179499918,"h":26642.2485360701,"l":26395.6905358737,"c":26558.0322062206,"v":153871.9923522074,"t":1708682400}
+{"o":26558.0322062206,"h":26666.2980594094,"l":26435.4735646113,"c":26504.4797866268,"v":142783.243704633,"t":1708686000}
+{"o":26504.4797866268,"h":26516.8150370429,"l":26108.7270601701,"c":26129.103765132,"v":199449.3386663441,"t":1708689600}
+{"o":26129.103765132,"h":26393.0694282704,"l":26086.667503397,"c":26373.924387142,"v":256748.1957107527,"t":1708693200}
+{"o":26373.924387142,"h":27098.5408967242,"l":26135.1511115087,"c":26939.0520780297,"v":407192.834728901,"t":1708696800}
+{"o":26939.0520780297,"h":26940.1849175576,"l":26326.0217460924,"c":26378.9977539649,"v":528281.3461818647,"t":1708700400}
+{"o":26378.9977539649,"h":26474.7189228097,"l":25959.0149544396,"c":26399.1164559551,"v":539884.4124676911,"t":1708704000}
+{"o":26399.1164559551,"h":26704.641842389,"l":26367.8656316311,"c":26698.8585359917,"v":230006.6536637312,"t":1708707600}
+{"o":26698.8585359917,"h":26703.3062432217,"l":26494.5293076843,"c":26654.9277721114,"v":189983.4451809138,"t":1708711200}
+{"o":26654.9277721114,"h":26728.3277614901,"l":26544.4774592617,"c":26651.5476543181,"v":190218.9414520643,"t":1708714800}
+{"o":26651.5476543181,"h":26741.8564307399,"l":26534.0224279858,"c":26686.7122857957,"v":182175.0682738464,"t":1708718400}
+{"o":26686.7122857957,"h":26732.7214162085,"l":26526.6581595349,"c":26569.2518242205,"v":196088.0403262976,"t":1708722000}
+{"o":26569.2518242205,"h":26636.7343702961,"l":26221.6243914587,"c":26244.2503393427,"v":301423.7754402267,"t":1708725600}
+{"o":26244.2503393427,"h":26354.6430945644,"l":25986.0306047276,"c":26251.0170156732,"v":293431.9252752727,"t":1708729200}
+{"o":26251.0170156732,"h":26495.4256346472,"l":26132.1826346471,"c":26435.6396868739,"v":272089.9036488202,"t":1708732800}
+{"o":26435.6396868739,"h":27176.27791421,"l":25891.2507464109,"c":26674.4064827624,"v":351472.5390198523,"t":1708736400}
+{"o":26674.4064827624,"h":26981.2428877864,"l":26616.9412774598,"c":26930.0206392707,"v":215272.8151774952,"t":1708740000}
+{"o":26930.0206392707,"h":27134.3240017743,"l":26860.1395309406,"c":27075.9989515551,"v":140750.842913151,"t":1708743600}
+{"o":27075.9989515551,"h":27362.2513769587,"l":26301.3532704182,"c":26546.1593443234,"v":149250.1265489711,"t":1708747200}
+{"o":26546.1593443234,"h":26625.1141347214,"l":26424.643648985,"c":26596.7799200236,"v":142690.1458984731,"t":1708750800}
+{"o":26596.7799200236,"h":26733.3172595538,"l":26519.1660871285,"c":26683.2285794607,"v":182266.7347136299,"t":1708754400}
+{"o":26683.2285794607,"h":26921.0420932963,"l":26315.495936631,"c":26594.0032494673,"v":172573.6166081406,"t":1708758000}
+{"o":26594.0032494673,"h":26650.1483810765,"l":26422.2827592004,"c":26453.7352072779,"v":157882.0109942938,"t":1708761600}
+{"o":26453.7352072779,"h":26730.5081777491,"l":26276.2317528838,"c":26519.6355832136,"v":175281.0333490815,"t":1708765200}
+{"o":26519.6355832136,"h":26600.4656841275,"l":26419.8504076526,"c":26464.5840318453,"v":130260.6377824274,"t":1708768800}
+{"o":26464.5840318453,"h":26508.2407256701,"l":26360.6935200398,"c":26431.1309263434,"v":126408.8891989685,"t":1708772400}
+{"o":26431.1309263434,"h":26539.449051073,"l":26323.4301649039,"c":26465.6677121598,"v":150064.9808681838,"t":1708776000}
+{"o":26465.6677121598,"h":26897.1067198,"l":26405.1044938681,"c":26805.1273038815,"v":166932.7653812084,"t":1708779600}
+{"o":26805.1273038815,"h":26837.2625141874,"l":26673.5454831614,"c":26770.8292062077,"v":155607.0024364399,"t":1708783200}
+{"o":26770.8292062077,"h":26850.0063880928,"l":26711.5064325605,"c":26718.6791184719,"v":187531.4657228388,"t":1708786800}
+{"o":26718.6791184719,"h":26912.4111800962,"l":26707.4727490759,"c":26868.7763770066,"v":179847.4049954723,"t":1708790400}
+{"o":26868.7763770066,"h":27212.6543825694,"l":26843.7251633852,"c":27113.3933194789,"v":254847.7664798708,"t":1708794000}
+{"o":27113.3933194789,"h":27224.9920383552,"l":26318.6666779714,"c":26585.0343692929,"v":227020.4850085249,"t":1708797600}
+{"o":26585.0343692929,"h":26789.9775090901,"l":26494.3560644649,"c":26706.1552321832,"v":167508.6196572195,"t":1708801200}
+{"o":26706.1552321832,"h":26802.5020323426,"l":26506.5493546893,"c":26607.2435965608,"v":214435.9628527244,"t":1708804800}
+{"o":26607.2435965608,"h":26735.3501429087,"l":26500.2283919457,"c":26669.3663730177,"v":210163.5954870967,"t":1708808400}
+{"o":26669.3663730177,"h":26754.494510672,"l":26473.4485041386,"c":26588.4675122926,"v":170855.9727602348,"t":1708812000}
+{"o":26588.4675122926,"h":26657.681285054,"l":26527.6004309051,"c":26565.7289277601,"v":220098.8003921502,"t":1708815600}
+{"o":26565.7289277601,"h":26585.2598951931,"l":26405.5073924855,"c":26484.4852930946,"v":157834.7419675255,"t":1708819200}
+{"o":26484.4852930946,"h":26554.6549603333,"l":26359.4356307082,"c":26492.6476274599,"v":160636.9272320669,"t":1708822800}
+{"o":26492.6476274599,"h":26692.020381101,"l":26320.2065696593,"c":26401.0702827419,"v":220726.0647159237,"t":1708826400}
+{"o":26401.0702827419,"h":26874.0596270328,"l":26117.8593487091,"c":26855.7276867085,"v":174590.1087794315,"t":1708830000}
+{"o":26855.7276867085,"h":26872.6023932807,"l":26707.3375034055,"c":26811.1349391539,"v":155317.8073994479,"t":1708833600}
+{"o":26811.1349391539,"h":26878.9511433086,"l":26636.8970875958,"c":26781.9825462173,"v":112473.9407244328,"t":1708837200}
+{"o":26781.9825462173,"h":26879.569454767,"l":26699.133672933,"c":26748.9482592287,"v":139894.4237778158,"t":1708840800}
+{"o":26748.9482592287,"h":26785.6454326836,"l":26391.7321323929,"c":26464.4390152458,"v":132292.6826329316,"t":1708844400}
+{"o":26464.4390152458,"h":26484.9526675522,"l":26305.114293047,"c":26322.8095738583,"v":157348.2448510217,"t":1708848000}
+{"o":26322.8095738583,"h":26389.3149977652,"l":26253.746543046,"c":26313.0141124739,"v":116112.9885826925,"t":1708851600}
+{"o":26313.0141124739,"h":26355.255165039,"l":26218.6407310516,"c":26309.882800516,"v":112294.4648138743,"t":1708855200}
+{"o":26309.882800516,"h":26592.2653020989,"l":26253.7537169743,"c":26563.9473293486,"v":116085.2562373642,"t":1708858800}
+{"o":26563.9473293486,"h":26640.4669822192,"l":26430.4599641014,"c":26617.3502337328,"v":147222.8923073631,"t":1708862400}
+{"o":26617.3502337328,"h":26652.9904042732,"l":26480.2976098317,"c":26515.2152749184,"v":180397.3979655663,"t":1708866000}
+{"o":26515.2152749184,"h":26902.4528999379,"l":26490.9317469616,"c":26871.1140342578,"v":245786.323914668,"t":1708869600}
+{"o":26871.1140342578,"h":26954.3293983732,"l":26390.6323286224,"c":26472.2518738613,"v":213653.7527303075,"t":1708873200}
+{"o":26472.2518738613,"h":26833.4657444892,"l":26326.6801342174,"c":26686.9014173168,"v":232079.8369701794,"t":1708876800}
+{"o":26686.9014173168,"h":26883.0927200726,"l":26659.5414291427,"c":26869.669366327,"v":217462.4860677387,"t":1708880400}
+{"o":26869.669366327,"h":26886.0299050766,"l":26718.1969825814,"c":26810.8072997494,"v":177812.5444711848,"t":1708884000}
+{"o":26810.8072997494,"h":26953.7974670168,"l":26367.9798226056,"c":26509.1965362961,"v":197880.9073888867,"t":1708887600}
+{"o":26509.1965362961,"h":26773.5768010294,"l":26263.3704333778,"c":26423.6194492994,"v":309851.4177801767,"t":1708891200}
+{"o":26423.6194492994,"h":26580.250171219,"l":26304.3631453468,"c":26472.5125445908,"v":224415.9168117672,"t":1708894800}
+{"o":26472.5125445908,"h":26598.6534374123,"l":26344.3371808941,"c":26465.8718784028,"v":250328.2939221835,"t":1708898400}
+{"o":26465.8718784028,"h":27297.7618216928,"l":26352.7107344972,"c":27234.363194548,"v":164997.24386685,"t":1708902000}
+{"o":27234.363194548,"h":27428.9946261685,"l":27141.4488393744,"c":27419.0939489329,"v":209257.2242076798,"t":1708905600}
+{"o":27419.0939489329,"h":27614.6521199433,"l":26885.1822176888,"c":27077.0698042618,"v":265944.1156825843,"t":1708909200}
+{"o":27077.0698042618,"h":27107.0916325333,"l":26853.4491442592,"c":26856.7601021551,"v":189190.510771946,"t":1708912800}
+{"o":26856.7601021551,"h":27096.4067721546,"l":26773.4909641376,"c":27089.1784863185,"v":208735.8292654832,"t":1708916400}
+{"o":27089.1784863185,"h":27139.6972875693,"l":26952.8917288775,"c":27014.7027364463,"v":185367.8642578195,"t":1708920000}
+{"o":27014.7027364463,"h":27252.7483831533,"l":26983.7373104004,"c":27225.0750610181,"v":186434.5381801813,"t":1708923600}
+{"o":27225.0750610181,"h":27288.4947314815,"l":27162.2250098506,"c":27279.1857584951,"v":167664.9948760219,"t":1708927200}
+{"o":27279.1857584951,"h":27768.8894180203,"l":27013.7039086309,"c":27439.253245543,"v":172409.8574366354,"t":1708930800}
+{"o":27439.253245543,"h":27675.8895007095,"l":27348.2357328811,"c":27512.3496278117,"v":178096.2068802742,"t":1708934400}
+{"o":27512.3496278117,"h":27630.7460532566,"l":26918.5015741051,"c":26960.7391760837,"v":368836.1655823427,"t":1708938000}
+{"o":26960.7391760837,"h":27622.3172358232,"l":26942.3592360417,"c":27347.3637418215,"v":217417.0467984704,"t":1708941600}
+{"o":27347.3637418215,"h":27369.0779555244,"l":27022.9225990014,"c":27119.6441166156,"v":263996.2517445374,"t":1708945200}
+{"o":27119.6441166156,"h":27257.923165834,"l":26937.1292431633,"c":27230.3291163726,"v":266606.7399085468,"t":1708948800}
+{"o":27230.3291163726,"h":27431.0856219589,"l":27109.2105931088,"c":27276.2240835233,"v":313531.4465190204,"t":1708952400}
+{"o":27276.2240835233,"h":27819.7979182214,"l":26743.4763076845,"c":27275.9223227516,"v":250096.4706465011,"t":1708956000}
+{"o":27275.9223227516,"h":27676.118433428,"l":26973.7917929478,"c":27462.5851243214,"v":496788.6425370993,"t":1708959600}
+{"o":27462.5851243214,"h":28019.548634837,"l":26807.4937964484,"c":27404.9752528325,"v":508099.5160042478,"t":1708963200}
+{"o":27404.9752528325,"h":28147.7784228651,"l":26734.8880221432,"c":27432.6102103309,"v":479151.0037926284,"t":1708966800}
+{"o":27432.6102103309,"h":27596.4687694634,"l":27075.1258209291,"c":27352.057322533,"v":522776.2221273804,"t":1708970400}
+{"o":27352.057322533,"h":27518.0191229864,"l":26813.8974096696,"c":27198.2822938025,"v":440818.2982660409,"t":1708974000}
+{"o":27198.2822938025,"h":27508.3185989917,"l":26865.8061044282,"c":27133.7092097797,"v":429282.1879470152,"t":1708977600}
+{"o":27133.7092097797,"h":27196.9123359185,"l":26948.1953685923,"c":27125.5084995172,"v":271315.7595466936,"t":1708981200}
+{"o":27125.5084995172,"h":27648.2998801802,"l":27023.5546246436,"c":27260.6506718249,"v":362157.7340358227,"t":1708984800}
+{"o":27260.6506718249,"h":27387.6736075646,"l":26509.5399775342,"c":26632.9212015738,"v":259223.1771760684,"t":1708988400}
+{"o":26632.9212015738,"h":26893.8414858645,"l":26198.2319648038,"c":26611.3457546469,"v":355004.7831364438,"t":1708992000}
+{"o":26611.3457546469,"h":26976.7574507125,"l":26563.4038699591,"c":26606.6512822208,"v":520320.330217295,"t":1708995600}
+{"o":26606.6512822208,"h":26888.2785980941,"l":26123.1574440106,"c":26599.7666097149,"v":698839.1945740271,"t":1708999200}
+{"o":26599.7666097149,"h":26823.0132924772,"l":25978.2000053084,"c":26297.9378742237,"v":475921.4181819215,"t":1709002800}
+{"o":26297.9378742237,"h":26517.0624061236,"l":25998.6685558523,"c":26094.1441356105,"v":470229.4805541687,"t":1709006400}
+{"o":26094.1441356105,"h":26664.5929712811,"l":26054.5733865584,"c":26572.9158262421,"v":278098.2722186363,"t":1709010000}
+{"o":26572.9158262421,"h":26850.4501310171,"l":26412.8345666241,"c":26698.3968713413,"v":282652.2430998138,"t":1709013600}
+{"o":26698.3968713413,"h":26738.1347241785,"l":26434.2711909299,"c":26496.777927572,"v":278526.7805666091,"t":1709017200}
+{"o":26496.777927572,"h":26812.45225541,"l":26338.8420768867,"c":26560.7320244246,"v":229837.8705577406,"t":1709020800}
+{"o":26560.7320244246,"h":26708.0304322199,"l":26475.9279613942,"c":26639.8953017774,"v":284207.6678047567,"t":1709024400}
+{"o":26639.8953017774,"h":26977.1265792669,"l":26527.8462180158,"c":26834.1633130502,"v":262506.6417692588,"t":1709028000}
+{"o":26834.1633130502,"h":26855.3884912237,"l":26198.8045528912,"c":26553.0774458527,"v":275118.8852578119,"t":1709031600}
+{"o":26553.0774458527,"h":26634.0112828542,"l":25414.5779784908,"c":25706.9491231949,"v":347404.0628131284,"t":1709035200}
+{"o":25706.9491231949,"h":25963.8873771579,"l":25494.363511592,"c":25860.2000396649,"v":382958.2418454607,"t":1709038800}
+{"o":25860.2000396649,"h":26190.4957479292,"l":25420.0712738091,"c":25777.3923610457,"v":418653.4721217006,"t":1709042400}
+{"o":25777.3923610457,"h":26800.9783394345,"l":24867.7276606682,"c":26038.9698843886,"v":607850.2139237627,"t":1709046000}
+{"o":26038.9698843886,"h":26272.5519586677,"l":25501.2600970768,"c":25898.4981724068,"v":562758.2136653895,"t":1709049600}
+{"o":25898.4981724068,"h":26047.7456360653,"l":25406.7114899634,"c":25685.2848090936,"v":395161.3815253659,"t":1709053200}
+{"o":25685.2848090936,"h":26003.804123782,"l":25452.8738631377,"c":25638.3153093735,"v":274109.9644292843,"t":1709056800}
+{"o":25638.3153093735,"h":26343.759265472,"l":25205.2227729103,"c":25893.0723145225,"v":489848.5133573385,"t":1709060400}
+{"o":25893.0723145225,"h":26274.6881234072,"l":25573.7419810443,"c":25937.2569689765,"v":356620.6739051917,"t":1709064000}
+{"o":25937.2569689765,"h":26150.9827795317,"l":25829.9313084661,"c":25987.9411219122,"v":276566.206173442,"t":1709067600}
+{"o":25987.9411219122,"h":26070.6386791659,"l":25499.81375538,"c":25697.2604812498,"v":245078.6082270478,"t":1709071200}
+{"o":25697.2604812498,"h":25935.0201708241,"l":25538.9427177802,"c":25800.3714294021,"v":206034.9131368959,"t":1709074800}
+{"o":25800.3714294021,"h":26259.6291883449,"l":25312.9810494559,"c":25470.9788986936,"v":321957.9958710076,"t":1709078400}
+{"o":25470.9788986936,"h":26188.1365056167,"l":25168.4916969527,"c":25860.0417120816,"v":300759.4214628405,"t":1709082000}
+{"o":25860.0417120816,"h":25980.0605088695,"l":25765.6532654706,"c":25833.1847305067,"v":276296.7976578685,"t":1709085600}
+{"o":25833.1847305067,"h":26242.4931502481,"l":25663.450140768,"c":25979.8877209404,"v":223036.4679903611,"t":1709089200}
+{"o":25979.8877209404,"h":26279.7104115518,"l":25783.3343016343,"c":26159.4653856065,"v":377859.1711617445,"t":1709092800}
+{"o":26159.4653856065,"h":26261.397170831,"l":25773.9163478424,"c":25908.6769806639,"v":184987.1546255705,"t":1709096400}
+{"o":25908.6769806639,"h":26274.8079211991,"l":25832.0383768893,"c":26011.1100178017,"v":190811.4763576373,"t":1709100000}
+{"o":26011.1100178017,"h":26338.5752092014,"l":25979.0742428503,"c":26317.5927660603,"v":230529.9618434938,"t":1709103600}
+{"o":26317.5927660603,"h":26486.1953702159,"l":25525.3558151395,"c":25903.7194014148,"v":444246.4239166141,"t":1709107200}
+{"o":25903.7194014148,"h":26464.9836379966,"l":25362.3766710889,"c":26096.646366009,"v":524007.7845462949,"t":1709110800}
+{"o":26096.646366009,"h":26703.2129146963,"l":25064.2469595785,"c":25774.8768442461,"v":654840.3009942566,"t":1709114400}
+{"o":25774.8768442461,"h":26928.0622030346,"l":24370.7436809617,"c":25784.5734074488,"v":691189.7966186897,"t":1709118000}
+{"o":25784.5734074488,"h":26023.2197955697,"l":25265.6140693413,"c":25529.4381376244,"v":552627.1558503046,"t":1709121600}
+{"o":25529.4381376244,"h":26038.9979329711,"l":25089.6462039755,"c":25957.2231603018,"v":688774.5307419454,"t":1709125200}
+{"o":25957.2231603018,"h":26568.5910122864,"l":25383.5270053007,"c":26049.5732643503,"v":708837.3746578627,"t":1709128800}
+{"o":26049.5732643503,"h":26361.7413228766,"l":25239.4640368124,"c":25755.1854869268,"v":607617.6247367291,"t":1709132400}
+{"o":25755.1854869268,"h":26553.2257091361,"l":24913.9300344589,"c":25961.8393018386,"v":857249.0272402132,"t":1709136000}
+{"o":25961.8393018386,"h":28272.8360763953,"l":24072.7349802809,"c":27203.0720955195,"v":1357103.044786111,"t":1709139600}
+{"o":27203.0720955195,"h":27228.6599113227,"l":24944.0852065772,"c":26036.5842221822,"v":1164686.0689808107,"t":1709143200}
+{"o":26036.5842221822,"h":26450.3826022763,"l":25474.3786541612,"c":25848.4733941578,"v":624269.5495865402,"t":1709146800}
+{"o":25848.4733941578,"h":26272.6832668289,"l":25372.4113470806,"c":25913.5272747233,"v":537007.7395448119,"t":1709150400}
+{"o":25913.5272747233,"h":26861.9886603245,"l":25020.6619043295,"c":26175.6938762463,"v":582292.7422399307,"t":1709154000}
+{"o":26175.6938762463,"h":26570.6179519947,"l":25058.4722438024,"c":25758.9039902346,"v":672135.6064498546,"t":1709157600}
+{"o":25758.9039902346,"h":26479.1504967092,"l":24871.0546941093,"c":25561.4595456509,"v":640648.3785294625,"t":1709161200}
+{"o":25561.4595456509,"h":27160.0015603646,"l":24802.3263778278,"c":25935.5887629646,"v":963193.405395944,"t":1709164800}
+{"o":25935.5887629646,"h":27028.1707314445,"l":24985.8652706406,"c":26822.7623047761,"v":644352.6402363431,"t":1709168400}
+{"o":26822.7623047761,"h":26983.9559956553,"l":25712.1014652003,"c":26030.7669461371,"v":580657.2739499402,"t":1709172000}
+{"o":26030.7669461371,"h":26859.3806397408,"l":25688.7802751998,"c":26433.3152108724,"v":525998.2869818704,"t":1709175600}
+{"o":26433.3152108724,"h":26742.4833295271,"l":25673.6927756654,"c":26242.0474424462,"v":472488.9540191619,"t":1709179200}
+{"o":26242.0474424462,"h":27064.3447522283,"l":25514.3129944358,"c":26163.6454630866,"v":528374.4918409657,"t":1709182800}
+{"o":26163.6454630866,"h":27132.1242735199,"l":25720.5600147832,"c":26616.6352226729,"v":462900.729974615,"t":1709186400}
+{"o":26616.6352226729,"h":27251.0060220991,"l":25685.5574384579,"c":26523.0898728086,"v":401337.0813565883,"t":1709190000}
+{"o":26523.0898728086,"h":27951.1800346455,"l":25484.2872369088,"c":26964.4224041396,"v":763672.4837582876,"t":1709193600}
+{"o":26964.4224041396,"h":27829.6469677751,"l":26082.9390009329,"c":26864.3322729535,"v":548223.9718273976,"t":1709197200}
+{"o":26864.3322729535,"h":27313.4837016387,"l":26475.8362190815,"c":26967.9112430098,"v":382139.2254038145,"t":1709200800}
+{"o":26967.9112430098,"h":27396.1110295587,"l":26611.0731110496,"c":26817.7909588364,"v":402911.3908545178,"t":1709204400}
+{"o":26817.7909588364,"h":27404.8027783881,"l":26295.7944651896,"c":26812.883429849,"v":477545.2479914916,"t":1709208000}
+{"o":26812.883429849,"h":27820.751357534,"l":25542.1475288034,"c":26665.9089331786,"v":566619.9452585317,"t":1709211600}
+{"o":26665.9089331786,"h":27827.1493324795,"l":25805.7094666549,"c":27201.1011591666,"v":726619.0250548775,"t":1709215200}
+{"o":27201.1011591666,"h":27618.0892817431,"l":26503.512667632,"c":27023.0759135194,"v":499560.6842844874,"t":1709218800}
+{"o":27023.0759135194,"h":28364.0236783989,"l":25833.8409572899,"c":27264.3355933943,"v":674495.5063000483,"t":1709222400}
+{"o":27264.3355933943,"h":28205.3847171992,"l":26293.4108245685,"c":27453.7556249831,"v":730818.7440273195,"t":1709226000}
+{"o":27453.7556249831,"h":27947.2578889258,"l":26505.4278308837,"c":27294.1357008303,"v":559428.6222759432,"t":1709229600}
+{"o":27294.1357008303,"h":28049.9745085264,"l":26414.8277347487,"c":27259.9061827907,"v":336399.5853232911,"t":1709233200}
+{"o":27259.9061827907,"h":27742.6692265043,"l":26884.6604277558,"c":27234.5326300433,"v":349239.3110493774,"t":1709236800}
+{"o":27234.5326300433,"h":28441.3996949824,"l":25990.7312357609,"c":27615.2361062621,"v":682608.2496109799,"t":1709240400}
+{"o":27615.2361062621,"h":28964.5329856527,"l":26520.4190541813,"c":27274.1101533612,"v":617358.7599791924,"t":1709244000}
+{"o":27274.1101533612,"h":27876.1771371132,"l":26704.5478578103,"c":27496.9898975665,"v":483356.3180485984,"t":1709247600}
+{"o":27496.9898975665,"h":29233.3818066355,"l":26866.8363581272,"c":28469.0294374846,"v":676940.3982774842,"t":1709251200}
+{"o":28469.0294374846,"h":29394.4389773873,"l":26554.7779318771,"c":27403.018041132,"v":810946.3006317079,"t":1709254800}
+{"o":27403.018041132,"h":28421.8126002073,"l":26720.1173759977,"c":27667.0673833644,"v":698516.8088882675,"t":1709258400}
+{"o":27667.0673833644,"h":28160.9216533369,"l":27194.7121505823,"c":27412.7058771707,"v":638207.251237153,"t":1709262000}
+{"o":27412.7058771707,"h":28139.9539140983,"l":27060.4324763401,"c":27837.8888465111,"v":577893.9614853954,"t":1709265600}
+{"o":27837.8888465111,"h":28627.3220548744,"l":26900.2361002908,"c":27804.0805916964,"v":442781.2958888909,"t":1709269200}
+{"o":27804.0805916964,"h":28491.2852968636,"l":27523.3881757684,"c":27783.0372963135,"v":345572.4669971509,"t":1709272800}
+{"o":27783.0372963135,"h":28207.3093515115,"l":27267.7506599677,"c":27583.5817747494,"v":394792.1637760567,"t":1709276400}
+{"o":27583.5817747494,"h":27915.9157551226,"l":26947.086040234,"c":27610.4793541359,"v":426994.6252903646,"t":1709280000}
+{"o":27610.4793541359,"h":28060.5184500387,"l":27297.4750553525,"c":27998.9236445918,"v":345820.0107788043,"t":1709283600}
+{"o":27998.9236445918,"h":28200.7293293458,"l":26933.6057034983,"c":27850.4809541198,"v":383486.4374437816,"t":1709287200}
+{"o":27850.4809541198,"h":28127.4371829626,"l":27236.2744859336,"c":27819.1258561337,"v":439808.5068495686,"t":1709290800}
+{"o":27819.1258561337,"h":27819.1258561337,"l":27219.6008779796,"c":27332.837355472,"v":423968.5454576127,"t":1709294400}
+{"o":27332.837355472,"h":28005.4613401919,"l":27079.2207160605,"c":27511.7633708962,"v":455891.3057134902,"t":1709298000}
+{"o":27511.7633708962,"h":28413.2605866914,"l":26519.2484900125,"c":27975.3481499315,"v":580821.6656949663,"t":1709301600}
+{"o":27975.3481499315,"h":28104.8584963372,"l":26989.9626922216,"c":27450.2574794321,"v":707750.9544026138,"t":1709305200}
+{"o":27450.2574794321,"h":28042.710116609,"l":26909.4947204396,"c":27158.0274166171,"v":546655.7366630282,"t":1709308800}
+{"o":27158.0274166171,"h":28233.1071000597,"l":26363.6329047248,"c":27306.6551739498,"v":602207.5160765181,"t":1709312400}
+{"o":27306.6551739498,"h":27968.7719618585,"l":26712.0427357414,"c":27377.5454091484,"v":528415.5049136622,"t":1709316000}
+{"o":27377.5454091484,"h":27781.4842276683,"l":26807.1529050939,"c":27142.691923257,"v":462485.5814230241,"t":1709319600}
+{"o":27142.691923257,"h":28118.1276287677,"l":26844.8806260356,"c":27498.4280351568,"v":557263.8348401265,"t":1709323200}
+{"o":27498.4280351568,"h":27901.4459315322,"l":26809.3246097021,"c":27575.7872382132,"v":492524.7880089484,"t":1709326800}
+{"o":27575.7872382132,"h":27829.5828268795,"l":26723.1737960425,"c":27401.6468357738,"v":499409.077382443,"t":1709330400}
+{"o":27401.6468357738,"h":27861.608256252,"l":26807.1761695372,"c":27104.7424689574,"v":446520.8385261065,"t":1709334000}
+{"o":27104.7424689574,"h":28072.4735316727,"l":26473.0366847032,"c":26973.5575676194,"v":678307.9071687927,"t":1709337600}
+{"o":26973.5575676194,"h":28910.316258924,"l":26319.3525091626,"c":28143.0725656916,"v":753186.6283908159,"t":1709341200}
+{"o":28143.0725656916,"h":28599.1913115593,"l":27988.0643018437,"c":28307.5282436954,"v":389070.6614507145,"t":1709344800}
+{"o":28307.5282436954,"h":28507.7847553277,"l":27817.6412831253,"c":28021.1850148125,"v":429475.8098412455,"t":1709348400}
+{"o":28021.1850148125,"h":28356.6422801903,"l":27834.6730310561,"c":28057.4322460814,"v":290509.0801550053,"t":1709352000}
+{"o":28057.4322460814,"h":28586.805082937,"l":27714.6655103254,"c":28036.515085347,"v":353434.0096727748,"t":1709355600}
+{"o":28036.515085347,"h":28358.449773286,"l":27479.0828542846,"c":28017.5607261715,"v":291744.6125337008,"t":1709359200}
+{"o":28017.5607261715,"h":28274.5680835201,"l":27498.7569025453,"c":27998.584665013,"v":335334.6467246246,"t":1709362800}
+{"o":27998.584665013,"h":28528.2337942067,"l":26693.2823544935,"c":27723.3577198356,"v":483776.814093018,"t":1709366400}
+{"o":27723.3577198356,"h":28763.6859165569,"l":27200.7105135784,"c":28094.1574401315,"v":535042.2321704545,"t":1709370000}
+{"o":28094.1574401315,"h":28404.5869841199,"l":27463.6167303549,"c":27589.0312381724,"v":326938.8691551251,"t":1709373600}
+{"o":27589.0312381724,"h":28233.2389924687,"l":27540.377422298,"c":27949.9614103488,"v":283957.9604990737,"t":1709377200}
+{"o":27949.9614103488,"h":28255.3825984859,"l":27491.7450183264,"c":27809.0862476716,"v":317664.4783225508,"t":1709380800}
+{"o":27809.0862476716,"h":28487.3628778795,"l":27408.309671196,"c":27694.6253646154,"v":378456.3058962739,"t":1709384400}
+{"o":27694.6253646154,"h":28790.3589814651,"l":27279.5470891782,"c":28028.3332183326,"v":553787.2324477123,"t":1709388000}
+{"o":28028.3332183326,"h":28652.5026820052,"l":27667.0846597591,"c":28280.8729013947,"v":436759.5715865457,"t":1709391600}
+{"o":28280.8729013947,"h":28769.1227355722,"l":27670.0529489548,"c":28407.7569365228,"v":447867.8362530912,"t":1709395200}
+{"o":28407.7569365228,"h":28504.8228341961,"l":27777.8249411344,"c":27940.5119045091,"v":336138.8552327302,"t":1709398800}
+{"o":27940.5119045091,"h":28325.924564528,"l":27615.3030482657,"c":28182.6378226524,"v":368734.6147150073,"t":1709402400}
+{"o":28182.6378226524,"h":28507.9432767284,"l":27972.7920584384,"c":28216.6070709791,"v":390617.5073380782,"t":1709406000}
+{"o":28216.6070709791,"h":28835.4654648284,"l":27747.1916938324,"c":28355.4116079548,"v":484640.7489346198,"t":1709409600}
+{"o":28355.4116079548,"h":28523.0401118367,"l":28139.8926074596,"c":28211.2094757418,"v":386255.7495975189,"t":1709413200}
+{"o":28211.2094757418,"h":28506.8535891332,"l":27814.6343586325,"c":27977.0655492295,"v":444835.9478018488,"t":1709416800}
+{"o":27977.0655492295,"h":28373.2170327938,"l":27710.6933598168,"c":28165.8553525566,"v":495385.5524394881,"t":1709420400}
+{"o":28165.8553525566,"h":28464.6267439916,"l":27368.9136628738,"c":27951.2134257,"v":741097.2213705446,"t":1709424000}
+{"o":27951.2134257,"h":28539.778896283,"l":27740.9255558961,"c":28098.0324344105,"v":625318.6134305835,"t":1709427600}
+{"o":28098.0324344105,"h":28545.8384260029,"l":27715.5662141369,"c":28206.6789761608,"v":475794.6118146378,"t":1709431200}
+{"o":28206.6789761608,"h":28464.9579995475,"l":27347.5609254152,"c":27650.4120960438,"v":404709.2340125948,"t":1709434800}
+{"o":27650.4120960438,"h":28093.5243584712,"l":27544.4697549902,"c":27858.0419298543,"v":512921.572394304,"t":1709438400}
+{"o":27858.0419298543,"h":28164.575861264,"l":27459.2351644914,"c":27898.5927142741,"v":496476.6004515099,"t":1709442000}
+{"o":27898.5927142741,"h":28225.5380190442,"l":27654.4559024917,"c":27959.198498203,"v":459778.4906337422,"t":1709445600}
+{"o":27959.198498203,"h":29927.8260953893,"l":27000.6103500782,"c":27882.3751296932,"v":883063.3040086249,"t":1709449200}
+{"o":27882.3751296932,"h":28328.5299461284,"l":27526.6221478168,"c":27944.2640900011,"v":681524.3386151796,"t":1709452800}
+{"o":27944.2640900011,"h":28917.2984117779,"l":27314.0472106062,"c":28151.6650593362,"v":531593.2963031344,"t":1709456400}
+{"o":28151.6650593362,"h":28455.5559213362,"l":27267.9566581585,"c":27833.6884224605,"v":443265.3795558406,"t":1709460000}
+{"o":27833.6884224605,"h":28124.7823623189,"l":27398.5707120548,"c":27843.8173462887,"v":433394.6509838646,"t":1709463600}
+{"o":27843.8173462887,"h":28283.7014793621,"l":27026.6773779186,"c":27723.509397717,"v":688834.4671393782,"t":1709467200}
+{"o":27723.509397717,"h":27985.9295964545,"l":26990.2441031603,"c":27604.6098187876,"v":480431.8232512995,"t":1709470800}
+{"o":27604.6098187876,"h":28031.6151169169,"l":27304.5471001781,"c":27813.4773109268,"v":663812.8240886778,"t":1709474400}
+{"o":27813.4773109268,"h":27997.9974681726,"l":27392.9525897012,"c":27721.1994746791,"v":577778.7277621824,"t":1709478000}
+{"o":27721.1994746791,"h":28087.9175756214,"l":27035.3537289848,"c":27986.7494530864,"v":572877.9820911965,"t":1709481600}
+{"o":27986.7494530864,"h":28139.5642131812,"l":27189.3589922594,"c":27808.2665320931,"v":620180.8108210635,"t":1709485200}
+{"o":27808.2665320931,"h":28198.0605017549,"l":27578.5124719502,"c":27741.9323820322,"v":631202.8165468944,"t":1709488800}
+{"o":27741.9323820322,"h":27932.107533307,"l":27621.226203685,"c":27660.7186627575,"v":597809.3855480028,"t":1709492400}
+{"o":27660.7186627575,"h":28107.124955443,"l":27537.5040761911,"c":27719.2284832233,"v":576023.0876075038,"t":1709496000}
+{"o":27719.2284832233,"h":27900.0068153026,"l":27392.5336448263,"c":27646.0249917026,"v":481571.7181490664,"t":1709499600}
+{"o":27646.0249917026,"h":28209.6252341959,"l":27468.7397946857,"c":27777.1180228244,"v":718147.4863590054,"t":1709503200}
+{"o":27777.1180228244,"h":28097.988532486,"l":27137.3806917214,"c":27459.8844266096,"v":702255.5175813818,"t":1709506800}
+{"o":27459.8844266096,"h":28471.4952329268,"l":26872.0828721616,"c":27541.3395120001,"v":975423.2212603351,"t":1709510400}
+{"o":27541.3395120001,"h":27635.3258968197,"l":26675.8974241224,"c":26949.289905393,"v":843415.2493179198,"t":1709514000}
+{"o":26949.289905393,"h":28391.1407679992,"l":26418.8115066578,"c":27998.3059697312,"v":655714.105352588,"t":1709517600}
+{"o":27998.3059697312,"h":28604.5375467443,"l":27650.0714112495,"c":28160.5343987187,"v":517112.9931016169,"t":1709521200}
+{"o":28160.5343987187,"h":28733.2932334177,"l":27508.853334409,"c":28045.9748472412,"v":445974.5160897336,"t":1709524800}
+{"o":28045.9748472412,"h":28416.3009351101,"l":27739.7876135887,"c":27940.6526422604,"v":436219.2772871929,"t":1709528400}
+{"o":27940.6526422604,"h":28206.8573712131,"l":27455.1365857168,"c":28022.4599026231,"v":396891.2041701877,"t":1709532000}
+{"o":28022.4599026231,"h":28363.5674464037,"l":27632.354276237,"c":27886.3294536795,"v":434673.2262918256,"t":1709535600}
+{"o":27886.3294536795,"h":29184.4339872596,"l":27087.3424721382,"c":28842.7783856089,"v":673845.6731729178,"t":1709539200}
+{"o":28842.7783856089,"h":30048.7003501325,"l":28350.6087572,"c":29171.2017761192,"v":658621.6150583803,"t":1709542800}
+{"o":29171.2017761192,"h":30031.0738278122,"l":28343.6334391502,"c":29282.1689499692,"v":803181.5159240805,"t":1709546400}
+{"o":29282.1689499692,"h":29570.7150481857,"l":28586.2576842629,"c":28977.8178677798,"v":504451.6466560452,"t":1709550000}
+{"o":28977.8178677798,"h":29696.1769794051,"l":28680.2605231275,"c":29075.2507492864,"v":556750.5626772571,"t":1709553600}
+{"o":29075.2507492864,"h":29412.7682001639,"l":28152.565241023,"c":28709.2951394223,"v":624832.4543355814,"t":1709557200}
+{"o":28709.2951394223,"h":29462.7607933009,"l":27891.8158937601,"c":28535.6157870186,"v":851929.3296340761,"t":1709560800}
+{"o":28535.6157870186,"h":29167.1691031002,"l":27903.9194159585,"c":28760.4000472279,"v":806795.4263233579,"t":1709564400}
+{"o":28760.4000472279,"h":29755.0475096973,"l":27794.6301001028,"c":28571.9214673615,"v":884772.0117096793,"t":1709568000}
+{"o":28571.9214673615,"h":29986.9684632323,"l":27458.4129823054,"c":28697.8782869682,"v":1230572.7063576127,"t":1709571600}
+{"o":28697.8782869682,"h":30199.4746050688,"l":27960.498677919,"c":28805.4208144602,"v":1396733.1961008327,"t":1709575200}
+{"o":28805.4208144602,"h":29084.0926225942,"l":27861.3839812193,"c":28675.0746172106,"v":864509.657317534,"t":1709578800}
+{"o":28675.0746172106,"h":29379.7888505823,"l":28486.9921339164,"c":28884.1251638344,"v":763253.4295499149,"t":1709582400}
+{"o":28884.1251638344,"h":29836.1740196505,"l":28439.6081740562,"c":29099.3985547915,"v":667010.9081901534,"t":1709586000}
+{"o":29099.3985547915,"h":29381.5655110009,"l":28395.7263374009,"c":28746.5216585385,"v":531369.8786430523,"t":1709589600}
+{"o":28746.5216585385,"h":30017.8145950239,"l":28338.0806969659,"c":29397.2944533307,"v":829259.6600781638,"t":1709593200}
+{"o":29397.2944533307,"h":29573.864837946,"l":28257.3653511304,"c":28709.6079472908,"v":743015.8854626456,"t":1709596800}
+{"o":28709.6079472908,"h":29168.7640348527,"l":28132.899064288,"c":28793.9842507311,"v":714102.5726997553,"t":1709600400}
+{"o":28793.9842507311,"h":29738.7790977422,"l":28005.1686306095,"c":28848.9791128154,"v":649650.5888170846,"t":1709604000}
+{"o":28848.9791128154,"h":29117.7113840343,"l":28459.6861270203,"c":28891.508035883,"v":473089.277621449,"t":1709607600}
+{"o":28891.508035883,"h":30488.4362970184,"l":28545.6059405109,"c":29463.1606247635,"v":765304.0037245794,"t":1709611200}
+{"o":29463.1606247635,"h":31023.5824976707,"l":28497.6789256099,"c":29771.3596646081,"v":867812.2848084399,"t":1709614800}
+{"o":29771.3596646081,"h":30281.7352564495,"l":28624.7718531909,"c":29455.4110302996,"v":640419.7297604411,"t":1709618400}
+{"o":29455.4110302996,"h":30155.0972281546,"l":28525.0033795564,"c":29467.0391840339,"v":539125.3248157708,"t":1709622000}
+{"o":29467.0391840339,"h":30122.5644163103,"l":28941.1576523693,"c":29339.3439177269,"v":693236.2030785565,"t":1709625600}
+{"o":29339.3439177269,"h":29657.1976328439,"l":28310.8503070272,"c":29085.4549839842,"v":477455.1311613783,"t":1709629200}
+{"o":29085.4549839842,"h":29539.6623648492,"l":28171.8210995006,"c":29282.0397854321,"v":951023.5335323875,"t":1709632800}
+{"o":29282.0397854321,"h":29421.7209647802,"l":28690.3850762369,"c":29034.3661798913,"v":606484.1349321303,"t":1709636400}
+{"o":29034.3661798913,"h":29548.4043877757,"l":28686.086546087,"c":29102.2712014603,"v":728946.5973085535,"t":1709640000}
+{"o":29102.2712014603,"h":29445.0741632641,"l":28852.1605006857,"c":29116.4906945098,"v":799465.7771557503,"t":1709643600}
+{"o":29116.4906945098,"h":31024.7672418808,"l":27610.1601722034,"c":28892.573049019,"v":1262209.5791478597,"t":1709647200}
+{"o":28892.573049019,"h":30884.7702700016,"l":28198.8203996632,"c":29363.6173206644,"v":1454685.5012375619,"t":1709650800}
+{"o":29363.6173206644,"h":31893.2798317872,"l":27782.0930725991,"c":29301.5642223576,"v":1318567.727546721,"t":1709654400}
+{"o":29301.5642223576,"h":31081.3486779366,"l":27233.4015106429,"c":28586.2521767927,"v":1064608.5905401891,"t":1709658000}
+{"o":28586.2521767927,"h":29698.4338206952,"l":27671.4071713319,"c":28639.8911350645,"v":806716.4770588292,"t":1709661600}
+{"o":28639.8911350645,"h":29218.6503488235,"l":24758.8372847445,"c":26288.934182254,"v":1352980.7280502459,"t":1709665200}
+{"o":26288.934182254,"h":27842.4065343437,"l":25302.2270817361,"c":26712.2505260329,"v":1727493.6715647685,"t":1709668800}
+{"o":26712.2505260329,"h":28157.1145258124,"l":25462.2262194005,"c":26424.7881222335,"v":1256870.0734343848,"t":1709672400}
+{"o":26424.7881222335,"h":26896.467717776,"l":25780.051656945,"c":26567.6474476994,"v":957681.8754324049,"t":1709676000}
+{"o":26567.6474476994,"h":27764.650112443,"l":25392.1330734525,"c":27060.6858298894,"v":824373.3554306435,"t":1709679600}
+{"o":27060.6858298894,"h":27642.0616933696,"l":26386.8883589848,"c":26936.1076948125,"v":778898.2887693369,"t":1709683200}
+{"o":26936.1076948125,"h":27529.3329022653,"l":26559.2002193338,"c":26895.7850795758,"v":600110.2820330068,"t":1709686800}
+{"o":26895.7850795758,"h":28055.4831663414,"l":26457.0773276306,"c":27449.9634394353,"v":583604.9246989263,"t":1709690400}
+{"o":27449.9634394353,"h":29938.8753013984,"l":27435.0096207582,"c":29817.3077334876,"v":502217.9025011546,"t":1709694000}
+{"o":29817.3077334876,"h":30719.7878361883,"l":29474.4259997194,"c":30317.4296900654,"v":565106.7023485986,"t":1709697600}
+{"o":30317.4296900654,"h":31240.426801239,"l":28569.0151404042,"c":29607.6138501649,"v":802531.5976222851,"t":1709701200}
+{"o":29607.6138501649,"h":30340.613835162,"l":28851.5873777999,"c":29632.7083115783,"v":849877.3540541069,"t":1709704800}
+{"o":29632.7083115783,"h":29992.4936837124,"l":29084.7017727993,"c":29584.5117568825,"v":716253.4754439509,"t":1709708400}
+{"o":29584.5117568825,"h":29962.0388318124,"l":29005.9870234224,"c":29364.3844705044,"v":781749.2991707617,"t":1709712000}
+{"o":29364.3844705044,"h":30353.1214549635,"l":28691.6518260871,"c":29523.8459423373,"v":667710.4640049449,"t":1709715600}
+{"o":29523.8459423373,"h":30024.5756992092,"l":29193.5411023885,"c":29575.3410174909,"v":824049.374223284,"t":1709719200}
+{"o":29575.3410174909,"h":30075.2361205432,"l":29171.0415219799,"c":29603.6135284961,"v":894690.9078924017,"t":1709722800}
+{"o":29603.6135284961,"h":30484.7597860356,"l":28587.2041761134,"c":29545.3714415056,"v":833161.6003259103,"t":1709726400}
+{"o":29545.3714415056,"h":30183.8460655299,"l":29008.6922899971,"c":29469.4256159858,"v":842620.4077909589,"t":1709730000}
+{"o":29469.4256159858,"h":30160.0133115088,"l":29098.1894599399,"c":29582.4355996767,"v":915974.1515384922,"t":1709733600}
+{"o":29582.4355996767,"h":30193.872740105,"l":28966.8635603572,"c":29783.4687314059,"v":821203.7580343098,"t":1709737200}
+{"o":29783.4687314059,"h":30102.7710640264,"l":28898.1979019876,"c":29386.7787199238,"v":895028.4934715364,"t":1709740800}
+{"o":29386.7787199238,"h":29631.4757767291,"l":28328.9249074708,"c":28815.7975902535,"v":817908.9547464428,"t":1709744400}
+{"o":28815.7975902535,"h":29205.7772055314,"l":28496.6785232587,"c":29165.9809844499,"v":802913.9375853839,"t":1709748000}
+{"o":29165.9809844499,"h":29594.8257202296,"l":28425.4043274995,"c":28739.0049355009,"v":867318.0383632568,"t":1709751600}
+{"o":28739.0049355009,"h":29073.9997622837,"l":28464.1779832575,"c":29018.4817462531,"v":797523.0578912522,"t":1709755200}
+{"o":29018.4817462531,"h":29230.3989703594,"l":28399.1697089356,"c":28757.4383397363,"v":747680.9476575669,"t":1709758800}
+{"o":28757.4383397363,"h":29082.0053165841,"l":28330.839931029,"c":28742.5857423112,"v":912724.3441962323,"t":1709762400}
+{"o":28742.5857423112,"h":29054.4057233168,"l":28647.0622634659,"c":28758.033331139,"v":794196.4837215143,"t":1709766000}
+{"o":28758.033331139,"h":29649.5806217442,"l":28435.3764439168,"c":29291.2313326457,"v":944568.452993558,"t":1709769600}
+{"o":29291.2313326457,"h":29889.2319455776,"l":28301.2349519979,"c":29479.6382622432,"v":1156879.0422570263,"t":1709773200}
+{"o":29479.6382622432,"h":30252.7369543811,"l":28117.362451737,"c":29040.5927934426,"v":1199383.2055440994,"t":1709776800}
+{"o":29040.5927934426,"h":29346.5302487004,"l":28344.3474948158,"c":28592.7377463789,"v":1065192.6567157938,"t":1709780400}
+{"o":28592.7377463789,"h":29099.0353547156,"l":28463.0737385811,"c":28696.6475552066,"v":884152.6624199213,"t":1709784000}
+{"o":28696.6475552066,"h":29499.598767983,"l":28214.927074521,"c":28965.811995795,"v":846103.5185708968,"t":1709787600}
+{"o":28965.811995795,"h":29359.3725097997,"l":28411.057680705,"c":29353.2185589524,"v":603346.7882827665,"t":1709791200}
+{"o":29353.2185589524,"h":29514.0627991158,"l":28434.5392353655,"c":28894.4206084411,"v":574109.328552279,"t":1709794800}
+{"o":28894.4206084411,"h":29503.9422189272,"l":27847.7417759239,"c":28491.5994686668,"v":696200.5270407905,"t":1709798400}
+{"o":28491.5994686668,"h":28673.2019873261,"l":27721.7539560145,"c":27758.5603863647,"v":567824.1083144011,"t":1709802000}
+{"o":27758.5603863647,"h":28820.4841974275,"l":27549.2350221108,"c":28297.4999849712,"v":525546.1978962197,"t":1709805600}
+{"o":28297.4999849712,"h":29376.3189289697,"l":27519.0234417431,"c":28204.6516044917,"v":924293.2199113165,"t":1709809200}
+{"o":28204.6516044917,"h":29233.5226263594,"l":27681.4554283182,"c":28382.4605503004,"v":699389.9742328619,"t":1709812800}
+{"o":28382.4605503004,"h":29283.4961571265,"l":28015.2008921502,"c":28620.6133782175,"v":670763.5191144218,"t":1709816400}
+{"o":28620.6133782175,"h":29551.7896625463,"l":27780.5735371977,"c":28677.4684814888,"v":904375.0193507852,"t":1709820000}
+{"o":28677.4684814888,"h":29322.4672773185,"l":28124.1623074788,"c":28300.2352339637,"v":748313.3133319898,"t":1709823600}
+{"o":28300.2352339637,"h":28853.2568697772,"l":28178.7722435101,"c":28618.762123565,"v":742312.9794935799,"t":1709827200}
+{"o":28618.762123565,"h":28829.680737072,"l":28385.3702392082,"c":28672.0231701161,"v":828199.7234504821,"t":1709830800}
+{"o":28672.0231701161,"h":29182.5195313591,"l":27981.5148573766,"c":28710.4490791885,"v":1057942.3172745844,"t":1709834400}
+{"o":28710.4490791885,"h":28970.3911724169,"l":28385.4217196664,"c":28700.7766481961,"v":935596.3444941865,"t":1709838000}
+{"o":28700.7766481961,"h":28955.1483359034,"l":28205.3240879048,"c":28468.1998928842,"v":927447.736356186,"t":1709841600}
+{"o":28468.1998928842,"h":29033.3878688757,"l":28026.7425733451,"c":28710.6800382896,"v":900619.7294239156,"t":1709845200}
+{"o":28710.6800382896,"h":28858.4128268285,"l":28335.1315820307,"c":28423.4186321064,"v":786205.7158519145,"t":1709848800}
+{"o":28423.4186321064,"h":29122.4390858485,"l":28119.9099951159,"c":28340.281855039,"v":537179.9800438535,"t":1709852400}
+{"o":28340.281855039,"h":28820.5660282289,"l":28322.2445396823,"c":28704.7815205217,"v":730232.0109580458,"t":1709856000}
+{"o":28704.7815205217,"h":28889.7930468683,"l":27699.1513344274,"c":28339.9057335986,"v":673613.689388116,"t":1709859600}
+{"o":28339.9057335986,"h":28594.6372454112,"l":27939.5694723549,"c":28193.7348891979,"v":681095.4839811381,"t":1709863200}
+{"o":28193.7348891979,"h":28379.992890784,"l":27916.6820086014,"c":28177.3617838207,"v":649357.9953838759,"t":1709866800}
+{"o":28177.3617838207,"h":28416.9833391105,"l":26002.8226123932,"c":26253.1112849654,"v":592154.9151726292,"t":1709870400}
+{"o":26253.1112849654,"h":26612.2594579277,"l":25843.9482736125,"c":26294.4835550152,"v":517333.9066034671,"t":1709874000}
+{"o":26294.4835550152,"h":26780.7052911706,"l":25394.7572360353,"c":25996.995578126,"v":584145.2451047782,"t":1709877600}
+{"o":25996.995578126,"h":26268.2251186424,"l":25807.71177708,"c":26084.3780722253,"v":486652.4619473437,"t":1709881200}
+{"o":26084.3780722253,"h":26398.7265967739,"l":26008.046619295,"c":26276.4622188994,"v":462137.6751551796,"t":1709884800}
+{"o":26276.4622188994,"h":26479.4151037846,"l":25947.6518924647,"c":26249.1746924043,"v":479460.8696427183,"t":1709888400}
+{"o":26249.1746924043,"h":26582.6545459168,"l":25931.8030183004,"c":26166.0241285467,"v":427210.0731029132,"t":1709892000}
+{"o":26166.0241285467,"h":26851.3373621664,"l":25843.1630282733,"c":26541.3476510679,"v":500738.4301197195,"t":1709895600}
+{"o":26541.3476510679,"h":26719.2021736842,"l":26055.6597780254,"c":26177.5319273525,"v":538528.6098380155,"t":1709899200}
+{"o":26177.5319273525,"h":26521.3950110742,"l":25927.8854669156,"c":26158.1671579507,"v":611709.2620790763,"t":1709902800}
+{"o":26158.1671579507,"h":27070.3029672485,"l":25682.5905369494,"c":26282.6102671456,"v":817093.3481292998,"t":1709906400}
+{"o":26282.6102671456,"h":27415.6644099322,"l":24991.7794677033,"c":26189.4285017942,"v":1400593.3354956449,"t":1709910000}
+{"o":26189.4285017942,"h":27371.6208457136,"l":25222.0365106186,"c":26427.0502179959,"v":1293643.4097946892,"t":1709913600}
+{"o":26427.0502179959,"h":27022.4994421441,"l":25812.2490450236,"c":26327.4370067488,"v":1040682.8460668852,"t":1709917200}
+{"o":26327.4370067488,"h":26645.1339716696,"l":25928.574628216,"c":26308.3963920861,"v":984544.2681643873,"t":1709920800}
+{"o":26308.3963920861,"h":26619.7863536911,"l":26001.6814027958,"c":26521.566239704,"v":1081147.3058856132,"t":1709924400}
+{"o":26521.566239704,"h":26750.7663371978,"l":25905.150373215,"c":26260.0065656696,"v":1012604.7675603748,"t":1709928000}
+{"o":26260.0065656696,"h":26977.8278052392,"l":25731.7080641716,"c":26464.8503974562,"v":1089089.448765432,"t":1709931600}
+{"o":26464.8503974562,"h":26631.0169124109,"l":26108.9579330029,"c":26170.8098390881,"v":894525.4631104952,"t":1709935200}
+{"o":26170.8098390881,"h":27121.2985300478,"l":26130.3735650273,"c":26442.7820177189,"v":601051.0806417515,"t":1709938800}
+{"o":26442.7820177189,"h":26870.7361451795,"l":25961.1713267461,"c":26229.1661730368,"v":439404.9606197951,"t":1709942400}
+{"o":26229.1661730368,"h":26606.7663961143,"l":25942.7747922178,"c":26309.8202214859,"v":375831.3487165007,"t":1709946000}
+{"o":26309.8202214859,"h":26737.9351872398,"l":25993.9924405066,"c":26309.2960360826,"v":371409.1200380201,"t":1709949600}
+{"o":26309.2960360826,"h":26455.3937131893,"l":26177.8043920923,"c":26355.4250340683,"v":308674.705708564,"t":1709953200}
+{"o":26355.4250340683,"h":26586.5913888447,"l":25984.8122267725,"c":26277.9097219391,"v":289844.7896848151,"t":1709956800}
+{"o":26277.9097219391,"h":26656.7716134118,"l":26137.9913913781,"c":26521.3625245233,"v":300750.9367681909,"t":1709960400}
+{"o":26521.3625245233,"h":26698.085895483,"l":26228.9051602308,"c":26380.9800511026,"v":309978.4216276314,"t":1709964000}
+{"o":26380.9800511026,"h":26568.1143248478,"l":26234.8592688662,"c":26451.4987468702,"v":332343.8672787517,"t":1709967600}
+{"o":26451.4987468702,"h":26503.7127751784,"l":25458.3475669306,"c":25767.583120529,"v":306633.9591876878,"t":1709971200}
+{"o":25767.583120529,"h":26069.0888287987,"l":25490.691657446,"c":25814.1463160807,"v":334959.7039803275,"t":1709974800}
+{"o":25814.1463160807,"h":25896.1515548776,"l":25469.6848777303,"c":25801.1269288634,"v":328286.6987720261,"t":1709978400}
+{"o":25801.1269288634,"h":25862.911717802,"l":25537.6189629526,"c":25646.1416712477,"v":251304.6190153011,"t":1709982000}
+{"o":25646.1416712477,"h":25925.5347330998,"l":25368.1899089515,"c":25757.0078285619,"v":321260.6993397683,"t":1709985600}
+{"o":25757.0078285619,"h":25865.3846691301,"l":25474.6204335974,"c":25604.2888115005,"v":316795.3912131586,"t":1709989200}
+{"o":25604.2888115005,"h":25907.8599623884,"l":25489.1468668344,"c":25821.097681479,"v":364454.7764443475,"t":1709992800}
+{"o":25821.097681479,"h":25986.4792642191,"l":25658.7626692194,"c":25866.3387556713,"v":429200.4713209721,"t":1709996400}
+{"o":25866.3387556713,"h":25937.4446174976,"l":25370.2332463356,"c":25542.5499681743,"v":447980.9654175161,"t":1710000000}
+{"o":25542.5499681743,"h":25765.3586474503,"l":25105.2827391663,"c":25403.1555944589,"v":513361.8577914903,"t":1710003600}
+{"o":25403.1555944589,"h":25550.8335388665,"l":25151.8686667097,"c":25290.5049597149,"v":402747.0688613183,"t":1710007200}
+{"o":25290.5049597149,"h":25505.7675140175,"l":25290.5049597149,"c":25427.4052040122,"v":442262.9060944141,"t":1710010800}
+{"o":25427.4052040122,"h":25584.5323457543,"l":25138.1947422108,"c":25282.7728092997,"v":441868.8835189839,"t":1710014400}
+{"o":25282.7728092997,"h":25434.2829043173,"l":25134.6816875639,"c":25401.4784288741,"v":433254.3791105299,"t":1710018000}
+{"o":25401.4784288741,"h":25907.493755592,"l":24951.3870283161,"c":25600.3978886856,"v":443213.4353306994,"t":1710021600}
+{"o":25600.3978886856,"h":26990.44419168,"l":25367.3756555954,"c":26591.7823614158,"v":454351.8783658019,"t":1710025200}
+{"o":26591.7823614158,"h":27158.6343609068,"l":26419.7761457835,"c":26772.8676494762,"v":491009.6845429738,"t":1710028800}
+{"o":26772.8676494762,"h":27084.3333321571,"l":26367.0235065472,"c":26630.2343374667,"v":464933.8554489078,"t":1710032400}
+{"o":26630.2343374667,"h":27034.7798160222,"l":26583.7545844616,"c":26832.5505586674,"v":351087.7945044173,"t":1710036000}
+{"o":26832.5505586674,"h":27259.8066861495,"l":26582.5070570952,"c":27092.2716482503,"v":383368.3055257899,"t":1710039600}
+{"o":27092.2716482503,"h":27195.2926151744,"l":26800.9282415354,"c":26869.9355904635,"v":363571.2520850937,"t":1710043200}
+{"o":26869.9355904635,"h":27257.061242629,"l":26790.8735816963,"c":26998.8336775031,"v":365636.9153888521,"t":1710046800}
+{"o":26998.8336775031,"h":27204.7104752919,"l":26899.9277233389,"c":27098.4875753151,"v":372238.706684245,"t":1710050400}
+{"o":27098.4875753151,"h":27362.5521431839,"l":26817.2735545334,"c":27059.786107061,"v":430671.949880507,"t":1710054000}
+{"o":27059.786107061,"h":27375.3771416149,"l":26932.062364348,"c":27227.4941773766,"v":362066.7061987121,"t":1710057600}
+{"o":27227.4941773766,"h":27584.1480908321,"l":26833.4421012219,"c":27268.6454032177,"v":442708.0042887193,"t":1710061200}
+{"o":27268.6454032177,"h":27524.8627961004,"l":27070.5867599112,"c":27343.9862939392,"v":414171.8644460082,"t":1710064800}
+{"o":27343.9862939392,"h":27683.0349515754,"l":26877.8054182175,"c":27365.5904252632,"v":365190.926552769,"t":1710068400}
+{"o":27365.5904252632,"h":27518.9684651253,"l":27019.8162410734,"c":27442.2195847338,"v":378609.8222806017,"t":1710072000}
+{"o":27442.2195847338,"h":27522.3315282608,"l":27165.1107228597,"c":27337.8844125736,"v":453331.3601057527,"t":1710075600}
+{"o":27337.8844125736,"h":27718.5977740414,"l":26787.642205605,"c":27562.6630465968,"v":579733.8445135291,"t":1710079200}
+{"o":27562.6630465968,"h":27875.8493377503,"l":26904.0326713834,"c":27108.7100079774,"v":491025.9642300278,"t":1710082800}
+{"o":27108.7100079774,"h":27503.1222165155,"l":26739.1695828683,"c":26971.5485167452,"v":469032.3576023417,"t":1710086400}
+{"o":26971.5485167452,"h":27342.1509332191,"l":26885.3079728357,"c":27057.8598993734,"v":404695.5954844464,"t":1710090000}
+{"o":27057.8598993734,"h":27273.941273681,"l":26906.6675510427,"c":27057.8157889285,"v":395695.8322663409,"t":1710093600}
+{"o":27057.8157889285,"h":27255.5743893381,"l":26918.9340800499,"c":27066.8139146454,"v":402392.8712841176,"t":1710097200}
+{"o":27066.8139146454,"h":27374.3951660257,"l":26880.3356437617,"c":27303.5182855561,"v":416026.5924965566,"t":1710100800}
+{"o":27303.5182855561,"h":27406.3088849315,"l":26962.1357403491,"c":27103.0135153054,"v":438900.3226238298,"t":1710104400}
+{"o":27103.0135153054,"h":27670.1379562828,"l":26457.2234719031,"c":27273.3199727923,"v":610445.792033628,"t":1710108000}
+{"o":27273.3199727923,"h":27784.8626268983,"l":26868.8794481058,"c":27374.7709929354,"v":441363.7256764425,"t":1710111600}
+{"o":27374.7709929354,"h":28355.4885304744,"l":26076.2038348759,"c":27535.1090236,"v":637793.1584859816,"t":1710115200}
+{"o":27535.1090236,"h":27668.3778679048,"l":26876.0605819721,"c":27217.4579938302,"v":730746.4600664283,"t":1710118800}
+{"o":27217.4579938302,"h":27394.6877556881,"l":27040.7716924734,"c":27334.2194003927,"v":410998.7512233416,"t":1710122400}
+{"o":27334.2194003927,"h":27794.5288948516,"l":27288.4982887412,"c":27712.9238132023,"v":427733.2216004655,"t":1710126000}
+{"o":27712.9238132023,"h":27875.3100020462,"l":27048.3230279607,"c":27144.8769505401,"v":348209.640514733,"t":1710129600}
+{"o":27144.8769505401,"h":27457.7111016689,"l":27042.1606896718,"c":27129.959590388,"v":339742.857073043,"t":1710133200}
+{"o":27129.959590388,"h":27885.418044869,"l":26936.082836489,"c":27840.3991289096,"v":334448.1046187637,"t":1710136800}
+{"o":27840.3991289096,"h":28823.8433992852,"l":26398.5162614982,"c":27306.7266108858,"v":788177.8724285587,"t":1710140400}
+{"o":27306.7266108858,"h":27777.6498988696,"l":27008.1995012267,"c":27326.7586366853,"v":463604.6696114035,"t":1710144000}
+{"o":27326.7586366853,"h":27433.8206541751,"l":27145.3912790747,"c":27305.7009432523,"v":394864.218251766,"t":1710147600}
+{"o":27305.7009432523,"h":27315.5450068427,"l":27133.3626240398,"c":27218.9313454986,"v":308968.548180211,"t":1710151200}
+{"o":27218.9313454986,"h":27539.5311124404,"l":27082.2334264731,"c":27229.7570216766,"v":423040.3478137149,"t":1710154800}
+{"o":27229.7570216766,"h":27682.3064044565,"l":26957.8967646513,"c":27146.5980446262,"v":427704.7658059735,"t":1710158400}
+{"o":27146.5980446262,"h":27428.4855123535,"l":26660.8748470294,"c":26965.0367488847,"v":531248.242618739,"t":1710162000}
+{"o":26965.0367488847,"h":27734.8819511018,"l":26964.6579026424,"c":27123.0820696215,"v":506508.5489224851,"t":1710165600}
+{"o":27123.0820696215,"h":27718.0250647447,"l":26862.5440426545,"c":27356.3345005618,"v":536313.8969361749,"t":1710169200}
+{"o":27356.3345005618,"h":27930.3471373572,"l":27138.8137210741,"c":27682.8465601462,"v":638798.0741338197,"t":1710172800}
+{"o":27682.8465601462,"h":27770.2383819362,"l":27385.7648398216,"c":27614.1267579367,"v":484021.2962500994,"t":1710176400}
+{"o":27614.1267579367,"h":27902.7679421263,"l":26154.9054338394,"c":26287.2667508593,"v":414606.7994763755,"t":1710180000}
+{"o":26287.2667508593,"h":26456.6368657208,"l":26071.0405562944,"c":26208.5223367622,"v":449257.884166321,"t":1710183600}
+{"o":26208.5223367622,"h":26490.3845344423,"l":25946.3004040242,"c":26385.5463530309,"v":395702.3754473209,"t":1710187200}
+{"o":26385.5463530309,"h":26779.3983952674,"l":26054.7760029412,"c":26351.3316856512,"v":393824.5779237444,"t":1710190800}
+{"o":26351.3316856512,"h":26612.2298027649,"l":26185.1644155698,"c":26269.6901976885,"v":372770.2968019019,"t":1710194400}
+{"o":26269.6901976885,"h":26530.3920090228,"l":26230.2276821937,"c":26445.6089729217,"v":376795.1118346392,"t":1710198000}
+{"o":26445.6089729217,"h":26851.2581956224,"l":25997.2664620437,"c":26190.8847188393,"v":433635.404430537,"t":1710201600}
+{"o":26190.8847188393,"h":26605.8491710716,"l":26160.9572132163,"c":26547.3974026441,"v":359494.5011924729,"t":1710205200}
+{"o":26547.3974026441,"h":27330.0252579425,"l":25956.4688378248,"c":26433.8694523663,"v":536804.5340206655,"t":1710208800}
+{"o":26433.8694523663,"h":27187.2721718937,"l":25779.4702101802,"c":26412.5353787871,"v":687154.851150036,"t":1710212400}
+{"o":26412.5353787871,"h":27164.9887509901,"l":24493.303907891,"c":26335.5462513408,"v":574856.7786856614,"t":1710216000}
+{"o":26335.5462513408,"h":26597.3120294085,"l":26115.9222834426,"c":26426.8323186688,"v":362736.4661258275,"t":1710219600}
+{"o":26426.8323186688,"h":26856.7098675573,"l":25720.8447684343,"c":26708.0590900922,"v":515931.2296131487,"t":1710223200}
+{"o":26708.0590900922,"h":26750.2337524102,"l":26284.9014630233,"c":26358.7424444291,"v":432822.8708030868,"t":1710226800}
+{"o":26358.7424444291,"h":26841.6459992352,"l":25729.4910967823,"c":26388.4356349542,"v":653607.5028060559,"t":1710230400}
+{"o":26388.4356349542,"h":27108.8679028175,"l":25946.7221441592,"c":26316.020311794,"v":384862.5754699913,"t":1710234000}
+{"o":26316.020311794,"h":26528.6646516887,"l":26051.4567979504,"c":26253.3107592335,"v":423868.2358010546,"t":1710237600}
+{"o":26253.3107592335,"h":26732.5710999287,"l":26164.3829439215,"c":26414.2033001361,"v":401436.32249708,"t":1710241200}
+{"o":9858.068158037,"h":9973.8682290805,"l":9776.6199552882,"c":9858.068158037,"v":381218.3347504988,"t":1703044800}
+{"o":9858.068158037,"h":9921.6750540578,"l":9772.1127235576,"c":9874.11741063,"v":316122.6063756155,"t":1703048400}
+{"o":9874.11741063,"h":10060.3509361878,"l":9721.484479938,"c":10013.5287682159,"v":374443.1210578867,"t":1703052000}
+{"o":10013.5287682159,"h":10201.5400414363,"l":9908.3014532295,"c":10099.7535924476,"v":288355.7555586948,"t":1703055600}
+{"o":10099.7535924476,"h":10245.3074582304,"l":9950.1848168269,"c":10094.3569014892,"v":323566.3302332215,"t":1703059200}
+{"o":10094.3569014892,"h":10372.8815840177,"l":10024.6571459656,"c":10227.7846755693,"v":347280.2055495975,"t":1703062800}
+{"o":10227.7846755693,"h":10379.8770073681,"l":10060.0771591814,"c":10173.0890697366,"v":475340.6082493742,"t":1703066400}
+{"o":10173.0890697366,"h":10397.9018877599,"l":9986.8717241933,"c":10178.1224705838,"v":308078.2590268534,"t":1703070000}
+{"o":10178.1224705838,"h":10303.4414443647,"l":10063.3794929228,"c":10206.3587753412,"v":313347.3476738935,"t":1703073600}
+{"o":10206.3587753412,"h":10518.2787737487,"l":9718.5159352685,"c":10046.2683905336,"v":464427.4769048798,"t":1703077200}
+{"o":10046.2683905336,"h":10290.633975723,"l":9862.7095727889,"c":10037.2137619269,"v":582532.939374749,"t":1703080800}
+{"o":10037.2137619269,"h":10512.0030072453,"l":9667.7178112983,"c":10047.8632065231,"v":834494.3002859034,"t":1703084400}
+{"o":10047.8632065231,"h":10331.3661406241,"l":9829.0667030249,"c":10226.2707314994,"v":613050.9096415603,"t":1703088000}
+{"o":10226.2707314994,"h":10668.736650569,"l":9901.3603851036,"c":10295.4491842761,"v":804690.502453931,"t":1703091600}
+{"o":10295.4491842761,"h":10702.7834655516,"l":10114.5187211241,"c":10423.9985110146,"v":661039.2396866941,"t":1703095200}
+{"o":10423.9985110146,"h":10495.9484653734,"l":10109.5955481031,"c":10231.9392163455,"v":548452.5240029303,"t":1703098800}
+{"o":10231.9392163455,"h":10419.4847869402,"l":9987.1024085889,"c":10172.7554287374,"v":638870.2798293075,"t":1703102400}
+{"o":10172.7554287374,"h":10435.1669043149,"l":9977.8682389714,"c":10215.6451431863,"v":478405.8877034092,"t":1703106000}
+{"o":10215.6451431863,"h":10488.6644666091,"l":9976.6839323492,"c":10216.0323832494,"v":448837.6286174728,"t":1703109600}
+{"o":10216.0323832494,"h":10456.2476682637,"l":10169.9111763192,"c":10346.1125602902,"v":340532.3964871695,"t":1703113200}
+{"o":10346.1125602902,"h":10543.4165005151,"l":10095.5989473605,"c":10410.6409410699,"v":484575.3467386555,"t":1703116800}
+{"o":10410.6409410699,"h":10576.2471812435,"l":10184.3757573014,"c":10377.2573529283,"v":530388.9438861,"t":1703120400}
+{"o":10377.2573529283,"h":10769.9611895699,"l":10170.1589668891,"c":10431.2669331683,"v":679177.2691083921,"t":1703124000}
+{"o":10431.2669331683,"h":10514.2811693064,"l":10228.2193973617,"c":10424.1811191683,"v":523777.5890849531,"t":1703127600}
+{"o":10424.1811191683,"h":10607.7667127126,"l":10196.2969903562,"c":10548.2923263462,"v":434543.2023986446,"t":1703131200}
+{"o":10548.2923263462,"h":10633.57802437,"l":10221.9660069909,"c":10448.8029158729,"v":489352.3483748609,"t":1703134800}
+{"o":10448.8029158729,"h":10900.1159935908,"l":10207.0037605572,"c":10587.199767002,"v":406387.8325640412,"t":1703138400}
+{"o":10587.199767002,"h":10761.3308494531,"l":10497.9442122278,"c":10632.7223749113,"v":377005.6298183121,"t":1703142000}
+{"o":10632.7223749113,"h":10841.8849909009,"l":10529.3516148268,"c":10632.3781514161,"v":355116.9579010363,"t":1703145600}
+{"o":10632.3781514161,"h":11078.6041562524,"l":10477.4093188396,"c":10948.0154261937,"v":401057.1983161178,"t":1703149200}
+{"o":10948.0154261937,"h":11212.2859703074,"l":10852.9874782181,"c":11046.136175169,"v":430990.145822623,"t":1703152800}
+{"o":11046.136175169,"h":11287.3890241572,"l":10953.3138138037,"c":11115.5384272052,"v":503223.9360979616,"t":1703156400}
+{"o":11115.5384272052,"h":11306.5760942875,"l":10804.5900986333,"c":11086.597062612,"v":637438.0261773258,"t":1703160000}
+{"o":11086.597062612,"h":11244.9626509345,"l":10955.2101012172,"c":11142.5504572295,"v":461270.3100395871,"t":1703163600}
+{"o":11142.5504572295,"h":11460.971780812,"l":10880.746926128,"c":11087.3791575691,"v":688988.0296639358,"t":1703167200}
+{"o":11087.3791575691,"h":11276.9818368365,"l":10917.2152952223,"c":11135.8538343387,"v":551693.7641611909,"t":1703170800}
+{"o":11135.8538343387,"h":11508.8291990015,"l":11108.4256832501,"c":11423.4716401504,"v":528183.2351339473,"t":1703174400}
+{"o":11423.4716401504,"h":11984.7779112418,"l":10984.9118391096,"c":11521.5258250404,"v":898853.6894307892,"t":1703178000}
+{"o":11521.5258250404,"h":12089.0173608773,"l":11106.6546545019,"c":11513.1081780675,"v":833949.0228805746,"t":1703181600}
+{"o":11513.1081780675,"h":11788.3490941544,"l":11243.7348845528,"c":11705.7969606073,"v":641717.2296690573,"t":1703185200}
+{"o":11705.7969606073,"h":11823.593832518,"l":11421.1247043308,"c":11565.1109680924,"v":481522.341092459,"t":1703188800}
+{"o":11565.1109680924,"h":11663.6187674978,"l":11079.7918080549,"c":11449.3338699633,"v":591985.5120610904,"t":1703192400}
+{"o":11449.3338699633,"h":11906.1096663594,"l":11119.8656169386,"c":11609.3178527347,"v":518474.7896443326,"t":1703196000}
+{"o":11609.3178527347,"h":11842.8030465786,"l":11384.5721958086,"c":11571.468295936,"v":521960.4226661787,"t":1703199600}
+{"o":11571.468295936,"h":11870.5481068648,"l":11325.5478327261,"c":11468.1905740752,"v":499740.1046764763,"t":1703203200}
+{"o":11468.1905740752,"h":12034.7655702181,"l":11176.5885023027,"c":11685.0998085763,"v":616134.5508224021,"t":1703206800}
+{"o":11685.0998085763,"h":12209.4851209203,"l":11516.4974220787,"c":12007.5746314286,"v":661271.9757855127,"t":1703210400}
+{"o":12007.5746314286,"h":12107.7138924408,"l":11662.1829650835,"c":11842.4090996147,"v":582612.8489940404,"t":1703214000}
+{"o":11842.4090996147,"h":12061.6288808623,"l":11724.8306463124,"c":11926.6273641491,"v":477812.8200135278,"t":1703217600}
+{"o":11926.6273641491,"h":12097.6451053769,"l":10743.7675343801,"c":11138.7014919817,"v":549688.9109655838,"t":1703221200}
+{"o":11138.7014919817,"h":11437.5758496675,"l":10445.1615856585,"c":10839.1210780993,"v":869903.7446353586,"t":1703224800}
+{"o":10839.1210780993,"h":11186.5541018754,"l":10577.3003353464,"c":10849.9618428128,"v":796967.9142272114,"t":1703228400}
+{"o":10849.9618428128,"h":11296.5444327568,"l":10570.9861607803,"c":10990.6286772371,"v":638399.3150168639,"t":1703232000}
+{"o":10990.6286772371,"h":11188.9000145489,"l":10722.8830603218,"c":10949.9249689595,"v":644635.8961230193,"t":1703235600}
+{"o":10949.9249689595,"h":11122.0203645421,"l":10572.2578123951,"c":10895.2736861267,"v":413814.5566419333,"t":1703239200}
+{"o":10895.2736861267,"h":11111.2829467123,"l":10790.6345548488,"c":10980.0990597946,"v":363072.663815677,"t":1703242800}
+{"o":10980.0990597946,"h":11188.8700429773,"l":10755.7013045952,"c":10971.4756305858,"v":450116.4204418974,"t":1703246400}
+{"o":10971.4756305858,"h":11119.7061756616,"l":10837.3899271535,"c":11004.6821958958,"v":380433.3594419739,"t":1703250000}
+{"o":11004.6821958958,"h":11181.116085594,"l":10658.7198809568,"c":11008.0915020218,"v":434437.6445753021,"t":1703253600}
+{"o":11008.0915020218,"h":11376.1655166005,"l":10894.1161814292,"c":11216.0406956976,"v":483719.0816596469,"t":1703257200}
+{"o":11216.0406956976,"h":11436.9440668931,"l":10825.318489515,"c":11061.6305150781,"v":552237.6708420319,"t":1703260800}
+{"o":11061.6305150781,"h":11254.4777919206,"l":10845.7516479857,"c":11125.1792650261,"v":524059.8258971589,"t":1703264400}
+{"o":11125.1792650261,"h":11398.2282329553,"l":11037.1063353475,"c":11318.1485396965,"v":408185.0351852162,"t":1703268000}
+{"o":11318.1485396965,"h":11519.5821717091,"l":11154.648071757,"c":11361.8504999566,"v":477189.2519525579,"t":1703271600}
+{"o":11361.8504999566,"h":11430.7866381464,"l":11013.9509910522,"c":11127.9783429401,"v":381558.3615790418,"t":1703275200}
+{"o":11127.9783429401,"h":11308.3271350343,"l":11005.0714087298,"c":11052.8494316276,"v":394224.7491104717,"t":1703278800}
+{"o":11052.8494316276,"h":11253.9263247079,"l":11020.5743869625,"c":11164.8434182407,"v":387409.7253855517,"t":1703282400}
+{"o":11164.8434182407,"h":11325.1924298555,"l":10972.2981552594,"c":11176.8615053704,"v":427167.4851735265,"t":1703286000}
+{"o":11176.8615053704,"h":11359.2039049771,"l":10765.9894617599,"c":10836.792859789,"v":511571.4503514492,"t":1703289600}
+{"o":10836.792859789,"h":11840.8731538702,"l":10556.1906837598,"c":11345.8031955315,"v":599502.5792308761,"t":1703293200}
+{"o":11345.8031955315,"h":11469.9184443607,"l":11282.9076583232,"c":11340.0993044996,"v":622332.4672100712,"t":1703296800}
+{"o":11340.0993044996,"h":11551.4500218608,"l":11247.1849000844,"c":11391.7270942666,"v":806584.1459132106,"t":1703300400}
+{"o":11391.7270942666,"h":11663.7064648695,"l":11198.5980733693,"c":11559.2705585683,"v":635733.0654904274,"t":1703304000}
+{"o":11559.2705585683,"h":14762.588514623,"l":11525.4824503968,"c":13676.7178523157,"v":421930.7124245777,"t":1703307600}
+{"o":13676.7178523157,"h":13821.5485311933,"l":13550.6794187908,"c":13736.6153929582,"v":304640.7600453392,"t":1703311200}
+{"o":13736.6153929582,"h":13854.0303173646,"l":13600.2670486317,"c":13631.5105926229,"v":281322.6119302125,"t":1703314800}
+{"o":13631.5105926229,"h":13760.7387734851,"l":13605.6155082409,"c":13737.6049919689,"v":265040.2681529452,"t":1703318400}
+{"o":13737.6049919689,"h":13745.561230143,"l":13627.0728136423,"c":13676.8761819304,"v":243922.6941122805,"t":1703322000}
+{"o":13676.8761819304,"h":13714.2951855738,"l":13587.1056454564,"c":13620.0029137138,"v":201814.3095112954,"t":1703325600}
+{"o":13620.0029137138,"h":13880.7203694407,"l":13511.9782779119,"c":13823.5016789459,"v":237240.0004025762,"t":1703329200}
+{"o":13823.5016789459,"h":14028.0928566286,"l":13762.2326932084,"c":13950.8156332299,"v":301855.9122224388,"t":1703332800}
+{"o":13950.8156332299,"h":14034.1016639437,"l":13773.0230307277,"c":13896.2720386318,"v":288191.6268977247,"t":1703336400}
+{"o":13896.2720386318,"h":13952.084081806,"l":13716.1616154498,"c":13830.0766372321,"v":483363.067451229,"t":1703340000}
+{"o":13830.0766372321,"h":13950.0973265996,"l":13742.0288655414,"c":13892.2086952024,"v":504029.1004481341,"t":1703343600}
+{"o":13892.2086952024,"h":14057.1833121355,"l":13781.5841241452,"c":13991.224879991,"v":373894.3889137696,"t":1703347200}
+{"o":13991.224879991,"h":14107.2931840438,"l":13937.8379427907,"c":14083.5075778735,"v":449412.4779218972,"t":1703350800}
+{"o":14083.5075778735,"h":14703.6654209928,"l":13858.096223471,"c":14465.9729401106,"v":782329.8170044818,"t":1703354400}
+{"o":14465.9729401106,"h":14740.1726186947,"l":14229.8962443569,"c":14596.7592338243,"v":522794.5805454594,"t":1703358000}
+{"o":14596.7592338243,"h":14728.0952641949,"l":14444.5693670605,"c":14501.1347545266,"v":366540.0672149118,"t":1703361600}
+{"o":14501.1347545266,"h":14622.920661245,"l":14264.6899192916,"c":14424.4257927683,"v":415378.5291257228,"t":1703365200}
+{"o":14424.4257927683,"h":15470.0754562706,"l":14196.1380244151,"c":15033.0195272788,"v":519862.028181709,"t":1703368800}
+{"o":15033.0195272788,"h":15117.2385002941,"l":14661.0897175914,"c":14843.6781807513,"v":554947.8064249802,"t":1703372400}
+{"o":14843.6781807513,"h":15302.9314677106,"l":14787.070030088,"c":15275.8590089438,"v":447669.4959225318,"t":1703376000}
+{"o":15275.8590089438,"h":15706.099340118,"l":14968.1763001136,"c":15465.1606627119,"v":432823.9752334108,"t":1703379600}
+{"o":15465.1606627119,"h":15799.0341756619,"l":15317.2157677777,"c":15460.4298306308,"v":485393.0582379255,"t":1703383200}
+{"o":15460.4298306308,"h":16065.3604025158,"l":15256.3402435064,"c":15844.979639917,"v":476227.8960355039,"t":1703386800}
+{"o":15844.979639917,"h":16146.3491564721,"l":14780.8669212841,"c":15194.5436289123,"v":561796.6708804754,"t":1703390400}
+{"o":15194.5436289123,"h":15690.4469761709,"l":14205.1359919789,"c":14787.2797866218,"v":454143.588290763,"t":1703394000}
+{"o":14787.2797866218,"h":14907.6250795899,"l":14433.4336552601,"c":14847.3240376386,"v":475955.8030304741,"t":1703397600}
+{"o":14847.3240376386,"h":15104.5358246883,"l":14631.4381751447,"c":14891.3114233053,"v":328920.3687118331,"t":1703401200}
+{"o":14891.3114233053,"h":14922.8546355289,"l":14738.5552355765,"c":14850.3459255078,"v":320007.2269377897,"t":1703404800}
+{"o":14850.3459255078,"h":15008.1481139568,"l":14676.7854932651,"c":14777.6248746782,"v":261530.8476176875,"t":1703408400}
+{"o":14777.6248746782,"h":15011.5674978803,"l":14159.3747619628,"c":14535.3405955471,"v":495070.8667204153,"t":1703412000}
+{"o":14535.3405955471,"h":14627.1035468867,"l":14076.6809780589,"c":14517.9496537446,"v":364861.645290207,"t":1703415600}
+{"o":14517.9496537446,"h":14917.834572086,"l":14268.0180992083,"c":14747.4377869559,"v":328599.5320477195,"t":1703419200}
+{"o":14747.4377869559,"h":14765.3361909561,"l":14582.665316534,"c":14625.653364015,"v":331413.7889091098,"t":1703422800}
+{"o":14625.653364015,"h":14985.6595629337,"l":14570.39023775,"c":14913.8017482166,"v":368538.8713808202,"t":1703426400}
+{"o":14913.8017482166,"h":15036.6841292156,"l":14786.428787197,"c":14918.3917681635,"v":374628.7587251128,"t":1703430000}
+{"o":14918.3917681635,"h":15253.2696949595,"l":14653.7812130405,"c":14972.7348002464,"v":470577.9994932147,"t":1703433600}
+{"o":14972.7348002464,"h":15165.7749210909,"l":14594.9816958339,"c":14900.1089875319,"v":466345.8834741509,"t":1703437200}
+{"o":14900.1089875319,"h":15166.5596176702,"l":14240.9434220851,"c":14722.4333202731,"v":352585.1981965564,"t":1703440800}
+{"o":14722.4333202731,"h":14850.516885645,"l":14509.0497960603,"c":14680.8259586866,"v":362237.8830295912,"t":1703444400}
+{"o":14680.8259586866,"h":14788.8379309979,"l":9876.8015040231,"c":11402.3830657303,"v":483436.9078996103,"t":1703448000}
+{"o":11402.3830657303,"h":12168.0954754341,"l":11364.473030551,"c":12102.3412711094,"v":363961.0767710716,"t":1703451600}
+{"o":12102.3412711094,"h":12309.5945865614,"l":11700.7665967271,"c":12018.6596295556,"v":573019.6706178739,"t":1703455200}
+{"o":12018.6596295556,"h":12201.2063410975,"l":11900.6857526268,"c":12142.9493723415,"v":354100.0424709485,"t":1703458800}
+{"o":12142.9493723415,"h":12388.2448726612,"l":11619.5764635612,"c":11904.3701945656,"v":540445.3286211008,"t":1703462400}
+{"o":11904.3701945656,"h":12228.165774338,"l":11785.395127966,"c":11941.6113845436,"v":402125.6624991502,"t":1703466000}
+{"o":11941.6113845436,"h":12082.8176263243,"l":11812.1198031677,"c":11972.0979124699,"v":421859.8427512757,"t":1703469600}
+{"o":11972.0979124699,"h":12182.6347783455,"l":11879.7126734197,"c":12105.6810753703,"v":369677.7881975226,"t":1703473200}
+{"o":12105.6810753703,"h":12180.9640189507,"l":11948.6703286751,"c":12034.0574332884,"v":370951.1232123376,"t":1703476800}
+{"o":12034.0574332884,"h":12221.0798369912,"l":11995.1507057369,"c":12158.1293556814,"v":409781.1556057176,"t":1703480400}
+{"o":12158.1293556814,"h":12312.2458752249,"l":12095.76311599,"c":12216.1701301587,"v":320666.1617401726,"t":1703484000}
+{"o":12216.1701301587,"h":12280.0164149415,"l":12047.773096267,"c":12157.663141669,"v":326296.8118456124,"t":1703487600}
+{"o":12157.663141669,"h":12252.5658348187,"l":11857.5659914911,"c":11891.8760995571,"v":321144.7955017275,"t":1703491200}
+{"o":11891.8760995571,"h":11993.2612339413,"l":11760.5579846971,"c":11838.7517410348,"v":324541.5192124543,"t":1703494800}
+{"o":11838.7517410348,"h":12196.5200259661,"l":11814.5435989443,"c":12074.2759919576,"v":233675.3175232151,"t":1703498400}
+{"o":12074.2759919576,"h":12199.0889649475,"l":11918.376842902,"c":12078.1647391255,"v":315137.50340534,"t":1703502000}
+{"o":12078.1647391255,"h":12412.6159532482,"l":11309.5529714579,"c":11806.9022265392,"v":358082.9743375338,"t":1703505600}
+{"o":11806.9022265392,"h":11970.8523579129,"l":11734.0927551944,"c":11829.7948451655,"v":451572.6381289898,"t":1703509200}
+{"o":11829.7948451655,"h":12295.5243915625,"l":11672.4385611806,"c":12169.3094004834,"v":458322.9686602968,"t":1703512800}
+{"o":12169.3094004834,"h":12693.8729049963,"l":11898.0441391896,"c":12445.3288849489,"v":655165.8796613386,"t":1703516400}
+{"o":12445.3288849489,"h":12609.4850679459,"l":12132.4615288651,"c":12373.721039972,"v":626628.1471808135,"t":1703520000}
+{"o":12373.721039972,"h":12585.6699721987,"l":12266.1819277047,"c":12437.3795876376,"v":487017.0679756668,"t":1703523600}
+{"o":12437.3795876376,"h":12790.8371573628,"l":12257.718341378,"c":12451.1960375688,"v":464931.5321237506,"t":1703527200}
+{"o":12451.1960375688,"h":12617.8353483869,"l":12211.4957090728,"c":12349.1313861768,"v":527730.6242946995,"t":1703530800}
+{"o":12349.1313861768,"h":12533.0505093224,"l":11900.7034282489,"c":12294.7230468307,"v":606748.548567244,"t":1703534400}
+{"o":12294.7230468307,"h":12349.836609029,"l":11957.7656032437,"c":12214.2684322602,"v":349529.0800380484,"t":1703538000}
+{"o":12214.2684322602,"h":12313.0943355099,"l":12066.5493079153,"c":12210.0886479257,"v":328529.4448995094,"t":1703541600}
+{"o":12210.0886479257,"h":12418.8359316583,"l":12054.6279908701,"c":12239.234119758,"v":345511.1866579646,"t":1703545200}
+{"o":12239.234119758,"h":12444.7538170179,"l":11991.6939540875,"c":12205.476472331,"v":402983.2338015803,"t":1703548800}
+{"o":12205.476472331,"h":12376.6555894787,"l":12105.4932466625,"c":12176.0394324256,"v":350265.7714597415,"t":1703552400}
+{"o":12176.0394324256,"h":12338.3364682346,"l":11944.0107813668,"c":12056.4966792688,"v":380733.7746883855,"t":1703556000}
+{"o":12056.4966792688,"h":12269.9617613131,"l":11933.9802576269,"c":12187.7324342517,"v":351440.8427432305,"t":1703559600}
+{"o":12187.7324342517,"h":12343.8403393566,"l":12109.384425714,"c":12290.4305146299,"v":333840.251305768,"t":1703563200}
+{"o":12290.4305146299,"h":12535.9971731231,"l":11635.5148147479,"c":11890.8881030251,"v":594361.774275093,"t":1703566800}
+{"o":11890.8881030251,"h":12125.5641356945,"l":11536.2828184833,"c":11715.0642599759,"v":598192.3964832622,"t":1703570400}
+{"o":11715.0642599759,"h":12037.8233418394,"l":11512.7628135793,"c":11818.6525461381,"v":400907.9906896392,"t":1703574000}
+{"o":11818.6525461381,"h":11971.3188786221,"l":11525.9822691616,"c":11785.4512371244,"v":342297.5054926249,"t":1703577600}
+{"o":11785.4512371244,"h":11958.2312512854,"l":11244.6803039547,"c":11524.16735112,"v":375900.055511991,"t":1703581200}
+{"o":11524.16735112,"h":11798.6987907478,"l":11393.4109946944,"c":11671.1753447248,"v":337124.4019069214,"t":1703584800}
+{"o":11671.1753447248,"h":11707.7339700365,"l":10054.6876926088,"c":10579.8816633114,"v":297232.2081566334,"t":1703588400}
+{"o":10579.8816633114,"h":10830.5167276577,"l":10456.0243635989,"c":10750.6574473819,"v":319585.0384097787,"t":1703592000}
+{"o":10750.6574473819,"h":10854.2016963933,"l":10584.5278246806,"c":10665.1740347285,"v":303784.5005108014,"t":1703595600}
+{"o":10665.1740347285,"h":10767.9891930021,"l":10400.4219038424,"c":10517.4584423406,"v":389756.3440098244,"t":1703599200}
+{"o":10517.4584423406,"h":10940.7314409246,"l":10247.0937922461,"c":10634.0926805162,"v":618393.8696075608,"t":1703602800}
+{"o":10634.0926805162,"h":10838.7435166475,"l":10464.4282187596,"c":10714.9960253403,"v":615690.0329790807,"t":1703606400}
+{"o":10714.9960253403,"h":11035.3537866459,"l":9820.2004378518,"c":10385.2699422057,"v":1038055.1165148158,"t":1703610000}
+{"o":10385.2699422057,"h":10560.7878060458,"l":10152.8119680714,"c":10428.3174695435,"v":730789.684880115,"t":1703613600}
+{"o":10428.3174695435,"h":10535.6300598,"l":10311.2196040151,"c":10410.4818624092,"v":475736.518637877,"t":1703617200}
+{"o":10410.4818624092,"h":10570.9787156799,"l":10320.845929523,"c":10462.7558208371,"v":424994.3493933531,"t":1703620800}
+{"o":10462.7558208371,"h":10760.0593786883,"l":10316.52035648,"c":10658.7347699107,"v":438742.1124043792,"t":1703624400}
+{"o":10658.7347699107,"h":10874.0818101022,"l":10446.573490733,"c":10759.2267362211,"v":414914.7342343024,"t":1703628000}
+{"o":10759.2267362211,"h":10954.7780653332,"l":10641.297893698,"c":10842.8418097626,"v":460487.3303002733,"t":1703631600}
+{"o":10842.8418097626,"h":11053.9644743336,"l":10547.9746229861,"c":10712.8633748851,"v":450488.6036333377,"t":1703635200}
+{"o":10712.8633748851,"h":10920.2190203349,"l":10653.8185608526,"c":10825.446259875,"v":358783.6824056947,"t":1703638800}
+{"o":10825.446259875,"h":10964.0176856088,"l":10582.347436823,"c":10791.0396569105,"v":437432.2427945285,"t":1703642400}
+{"o":10791.0396569105,"h":10915.9565040177,"l":10552.5080946774,"c":10665.6087456463,"v":521770.865784083,"t":1703646000}
+{"o":10665.6087456463,"h":10912.4636573084,"l":10593.0072443078,"c":10767.6162185634,"v":348420.8723836204,"t":1703649600}
+{"o":10767.6162185634,"h":10949.6995701123,"l":10724.7478024623,"c":10938.3807812608,"v":344902.2888745818,"t":1703653200}
+{"o":10938.3807812608,"h":11066.8013376087,"l":10802.2959579081,"c":10902.7172214401,"v":339085.6767342579,"t":1703656800}
+{"o":10902.7172214401,"h":11058.0183680476,"l":10822.0387043184,"c":10974.8634704199,"v":246789.4472511103,"t":1703660400}
+{"o":10974.8634704199,"h":11227.343247804,"l":10843.4751713908,"c":11030.478713278,"v":316173.076831051,"t":1703664000}
+{"o":11030.478713278,"h":11126.961397377,"l":10717.7092525615,"c":10750.0651245428,"v":265722.5501718708,"t":1703667600}
+{"o":10750.0651245428,"h":12211.2007998534,"l":10650.2204403425,"c":11745.2120340649,"v":285911.746302076,"t":1703671200}
+{"o":11745.2120340649,"h":11935.9079154061,"l":11459.3501816022,"c":11693.3826549823,"v":375299.8042296951,"t":1703674800}
+{"o":11693.3826549823,"h":11780.7201031229,"l":11547.887119546,"c":11603.6799118368,"v":323202.6336467299,"t":1703678400}
+{"o":11603.6799118368,"h":11781.0098354483,"l":11532.6950927749,"c":11610.5485781875,"v":409586.5983375897,"t":1703682000}
+{"o":11610.5485781875,"h":11817.7339861886,"l":11185.5979339026,"c":11390.8707113108,"v":630565.2601235071,"t":1703685600}
+{"o":11390.8707113108,"h":11565.4698813786,"l":11224.7247166088,"c":11360.7185190427,"v":602233.9406837499,"t":1703689200}
+{"o":11360.7185190427,"h":11569.3900604948,"l":11020.8600526066,"c":11191.4189270487,"v":672874.6148590612,"t":1703692800}
+{"o":11191.4189270487,"h":11636.3269459773,"l":11016.3104104979,"c":11366.5269315156,"v":473501.7776187262,"t":1703696400}
+{"o":11366.5269315156,"h":11629.1695207908,"l":11213.3819122516,"c":11516.3234669834,"v":429686.7207965617,"t":1703700000}
+{"o":11516.3234669834,"h":11616.1326401375,"l":11164.1100670481,"c":11467.5212751163,"v":384039.5027885812,"t":1703703600}
+{"o":11467.5212751163,"h":11670.5108744222,"l":11338.201684791,"c":11577.8700200313,"v":354777.4578801619,"t":1703707200}
+{"o":11577.8700200313,"h":11611.4049781251,"l":11327.0248140602,"c":11423.2822464178,"v":316099.0423471513,"t":1703710800}
+{"o":11423.2822464178,"h":11546.1425580863,"l":11109.8190899832,"c":11297.0586274408,"v":380114.879382692,"t":1703714400}
+{"o":11297.0586274408,"h":11372.5995739723,"l":11221.5532370925,"c":11278.7599026035,"v":317612.0798321795,"t":1703718000}
+{"o":11278.7599026035,"h":11561.0637826345,"l":11097.2693148261,"c":11280.0643002159,"v":413566.7865066655,"t":1703721600}
+{"o":11280.0643002159,"h":11443.0228199312,"l":10923.8155203377,"c":11121.8734336291,"v":490824.0486750994,"t":1703725200}
+{"o":11121.8734336291,"h":11230.9832560104,"l":10824.3053389152,"c":10943.2643048301,"v":480676.4213540005,"t":1703728800}
+{"o":10943.2643048301,"h":11405.5467236904,"l":10909.4481593387,"c":11262.6275520257,"v":440936.3368052664,"t":1703732400}
+{"o":11262.6275520257,"h":11448.373916335,"l":11132.1175467229,"c":11326.476441147,"v":266172.4428614249,"t":1703736000}
+{"o":11326.476441147,"h":11479.8240130763,"l":11221.1557335169,"c":11324.840376361,"v":321406.2245365308,"t":1703739600}
+{"o":11324.840376361,"h":11573.4576401923,"l":11166.1423902547,"c":11336.2960450195,"v":319642.4478658313,"t":1703743200}
+{"o":11336.2960450195,"h":11613.2807407786,"l":11099.0595293508,"c":11457.0450592131,"v":431073.3755889622,"t":1703746800}
+{"o":11457.0450592131,"h":11480.4019273824,"l":11326.1580959022,"c":11346.6808621695,"v":278201.6986083743,"t":1703750400}
+{"o":11346.6808621695,"h":11478.8462932405,"l":11136.7442817924,"c":11276.2599857026,"v":267592.6769451705,"t":1703754000}
+{"o":11276.2599857026,"h":11520.2530606045,"l":11205.299547944,"c":11342.3957659791,"v":245968.4626077348,"t":1703757600}
+{"o":11342.3957659791,"h":11444.7192217627,"l":11159.9230605938,"c":11314.311742424,"v":204425.3847941307,"t":1703761200}
+{"o":11314.311742424,"h":11568.1849284226,"l":10848.576828903,"c":11058.5586332619,"v":600335.6499579402,"t":1703764800}
+{"o":11058.5586332619,"h":11353.2852691769,"l":10768.7122535488,"c":11046.7696759067,"v":517167.1860221753,"t":1703768400}
+{"o":11046.7696759067,"h":11330.5496803841,"l":10520.1279220844,"c":10794.8963405418,"v":786750.8497055791,"t":1703772000}
+{"o":10794.8963405418,"h":11039.1856271195,"l":10640.669764757,"c":10892.5810791375,"v":437149.7684896382,"t":1703775600}
+{"o":10892.5810791375,"h":10975.9911774825,"l":10624.4028341319,"c":10751.8610097419,"v":358786.4932741391,"t":1703779200}
+{"o":10751.8610097419,"h":11052.5567417121,"l":10612.1635600994,"c":10897.4586602454,"v":342305.3810224248,"t":1703782800}
+{"o":10897.4586602454,"h":11039.8056099948,"l":10718.9668594177,"c":10792.6866775467,"v":310318.4800801082,"t":1703786400}
+{"o":10792.6866775467,"h":11124.6226666033,"l":10652.2559013395,"c":10887.0421267638,"v":262391.4714653238,"t":1703790000}
+{"o":10887.0421267638,"h":11019.1628335648,"l":10586.0573226554,"c":10852.5646432731,"v":334042.9136469699,"t":1703793600}
+{"o":10852.5646432731,"h":11025.1553228982,"l":10613.0282724995,"c":10751.9114489833,"v":388845.926448544,"t":1703797200}
+{"o":10751.9114489833,"h":11141.3743668373,"l":10419.4337286814,"c":10779.8177355819,"v":388800.1864933749,"t":1703800800}
+{"o":10779.8177355819,"h":10968.3932912507,"l":10562.9424089006,"c":10726.6655330701,"v":351075.7810525471,"t":1703804400}
+{"o":10726.6655330701,"h":11080.7654338293,"l":10482.7754714902,"c":10819.3594195912,"v":484814.4105959688,"t":1703808000}
+{"o":10819.3594195912,"h":11173.9143817889,"l":10629.4375073257,"c":10998.3758717696,"v":533571.3472425217,"t":1703811600}
+{"o":10998.3758717696,"h":11268.3589899158,"l":10807.7605076739,"c":11043.1818816173,"v":514817.2995474604,"t":1703815200}
+{"o":11043.1818816173,"h":11305.8161435485,"l":10882.0316918141,"c":11119.9579014143,"v":325249.9753195507,"t":1703818800}
+{"o":11119.9579014143,"h":11300.5566688997,"l":10930.9991266605,"c":11082.6348881008,"v":303076.0033497884,"t":1703822400}
+{"o":11082.6348881008,"h":11483.0505354037,"l":11004.2641857009,"c":11277.4416840517,"v":244419.4503680522,"t":1703826000}
+{"o":11277.4416840517,"h":11504.0163823494,"l":11095.2449648561,"c":11321.390677324,"v":337804.3587387888,"t":1703829600}
+{"o":11321.390677324,"h":11532.7722227002,"l":10887.5654752113,"c":11171.8047405952,"v":311524.890440942,"t":1703833200}
+{"o":11171.8047405952,"h":11532.341520409,"l":10675.9831599769,"c":11043.4101495195,"v":271106.6816844771,"t":1703836800}
+{"o":11043.4101495195,"h":11202.9071051544,"l":10778.2534702726,"c":10958.8469356465,"v":369828.2058324215,"t":1703840400}
+{"o":10958.8469356465,"h":11124.5056005031,"l":10788.4369660528,"c":10931.7051449552,"v":296282.5994146848,"t":1703844000}
+{"o":10931.7051449552,"h":11088.685485434,"l":10768.6037388286,"c":10917.4594720274,"v":231228.6498512547,"t":1703847600}
+{"o":10917.4594720274,"h":11064.3567806071,"l":10803.1141045127,"c":10999.7457664346,"v":282929.621509638,"t":1703851200}
+{"o":10999.7457664346,"h":11179.6946234522,"l":10786.0987140692,"c":11016.5646158461,"v":242437.8046952532,"t":1703854800}
+{"o":11016.5646158461,"h":11256.8450817669,"l":10865.0920316538,"c":11182.2713942302,"v":338303.5481530696,"t":1703858400}
+{"o":11182.2713942302,"h":11396.0019217334,"l":10698.8981002678,"c":10950.5933640692,"v":462796.9410862113,"t":1703862000}
+{"o":10950.5933640692,"h":11255.7082417285,"l":10591.6072308827,"c":10806.4257118497,"v":533051.9552487142,"t":1703865600}
+{"o":10806.4257118497,"h":11031.5832851859,"l":10600.1745052263,"c":10771.8881825112,"v":471550.2416694351,"t":1703869200}
+{"o":10771.8881825112,"h":11035.9276684604,"l":10655.5291208308,"c":10924.1576965995,"v":325842.022216558,"t":1703872800}
+{"o":10924.1576965995,"h":11101.3814277842,"l":10851.3803129792,"c":10948.7002664542,"v":213299.8565731298,"t":1703876400}
+{"o":10948.7002664542,"h":11093.8541406253,"l":10797.3806262498,"c":10928.4984711617,"v":233865.9218194861,"t":1703880000}
+{"o":10928.4984711617,"h":11090.6416807047,"l":10810.2418003846,"c":10917.1104703378,"v":263579.6593045181,"t":1703883600}
+{"o":10917.1104703378,"h":11189.1635823123,"l":10702.5427254599,"c":10879.0022224248,"v":286191.7486777144,"t":1703887200}
+{"o":10879.0022224248,"h":11173.5609009957,"l":10782.0963639325,"c":11007.360686973,"v":206478.8789393763,"t":1703890800}
+{"o":11007.360686973,"h":11157.0697281176,"l":10884.0889607435,"c":11033.6595446468,"v":208032.7803926079,"t":1703894400}
+{"o":11033.6595446468,"h":11228.0038073909,"l":10848.5838069076,"c":10982.1934298836,"v":204822.3402202957,"t":1703898000}
+{"o":10982.1934298836,"h":11152.4573066218,"l":10808.4805841743,"c":10990.3618034572,"v":178902.6770114257,"t":1703901600}
+{"o":10990.3618034572,"h":11098.4791373978,"l":9062.378516892,"c":9683.7217645363,"v":227413.8434147367,"t":1703905200}
+{"o":9683.7217645363,"h":9808.9908869765,"l":9611.8868993505,"c":9781.4830773696,"v":214342.6953388767,"t":1703908800}
+{"o":9781.4830773696,"h":9849.796284344,"l":9646.6569045499,"c":9789.3958712524,"v":291418.9408178436,"t":1703912400}
+{"o":9789.3958712524,"h":9834.694054936,"l":9678.748710411,"c":9777.0224190694,"v":204624.2256813104,"t":1703916000}
+{"o":9777.0224190694,"h":9870.3340298681,"l":9637.3638382094,"c":9718.718637149,"v":210555.3652457177,"t":1703919600}
+{"o":9718.718637149,"h":9823.9396969193,"l":9514.2230822831,"c":9624.9912029956,"v":307357.2404727832,"t":1703923200}
+{"o":9624.9912029956,"h":9696.0086410182,"l":9572.9178780806,"c":9669.3500950819,"v":273933.1912057922,"t":1703926800}
+{"o":9669.3500950819,"h":9736.1145968262,"l":9567.4814473196,"c":9660.8437263982,"v":233046.2864867457,"t":1703930400}
+{"o":9660.8437263982,"h":9704.1649949783,"l":9622.3537244266,"c":9656.7517675609,"v":159045.8175410875,"t":1703934000}
+{"o":9656.7517675609,"h":9799.3220820675,"l":9614.6339218332,"c":9697.7758986015,"v":176558.6148751719,"t":1703937600}
+{"o":9697.7758986015,"h":9781.8491227635,"l":9657.6819053091,"c":9737.5255894411,"v":205503.0192854567,"t":1703941200}
+{"o":9737.5255894411,"h":9851.9047423071,"l":9656.7716161401,"c":9752.3174308711,"v":221038.687586974,"t":1703944800}
+{"o":9752.3174308711,"h":9820.1538988,"l":9602.3250944606,"c":9758.0543673842,"v":270751.5346384565,"t":1703948400}
+{"o":9758.0543673842,"h":9897.5613160458,"l":9629.0539660016,"c":9767.9121449407,"v":348111.9094406008,"t":1703952000}
+{"o":9767.9121449407,"h":9824.0022000447,"l":9660.0060887341,"c":9751.5123917065,"v":238502.5648825548,"t":1703955600}
+{"o":9751.5123917065,"h":9808.0834573889,"l":9671.3355514449,"c":9754.1101246563,"v":208227.8224353476,"t":1703959200}
+{"o":9754.1101246563,"h":9837.486774291,"l":9675.3251913261,"c":9718.1269091375,"v":212395.4349125436,"t":1703962800}
+{"o":9718.1269091375,"h":9865.0328937685,"l":9701.5388078632,"c":9760.6570899411,"v":215791.3674173118,"t":1703966400}
+{"o":9760.6570899411,"h":9831.5372955443,"l":9638.1928076662,"c":9717.1430003865,"v":191893.7496818906,"t":1703970000}
+{"o":9717.1430003865,"h":9751.3251427611,"l":9620.6708029001,"c":9671.5915202037,"v":181434.3184336043,"t":1703973600}
+{"o":9671.5915202037,"h":9748.4224154364,"l":9609.208114943,"c":9668.5953077593,"v":197706.2099039312,"t":1703977200}
+{"o":9668.5953077593,"h":9759.0297151424,"l":9644.6687666294,"c":9724.3487416045,"v":204372.3158419458,"t":1703980800}
+{"o":9724.3487416045,"h":9813.43283995,"l":9581.7354953381,"c":9667.4707861863,"v":197588.984107645,"t":1703984400}
+{"o":9667.4707861863,"h":9769.985884058,"l":9477.7593287838,"c":9663.4444741493,"v":233804.6533275534,"t":1703988000}
+{"o":9663.4444741493,"h":10838.2829979156,"l":9563.9246475705,"c":10430.7584989032,"v":218193.1507138139,"t":1703991600}
+{"o":10430.7584989032,"h":10596.3822835735,"l":10363.7547589868,"c":10514.2858330952,"v":193638.8660171416,"t":1703995200}
+{"o":10514.2858330952,"h":10574.4314623309,"l":10256.4396867759,"c":10263.0209387468,"v":160216.8801792609,"t":1703998800}
+{"o":10263.0209387468,"h":10422.825492604,"l":10258.4176513822,"c":10376.4931914799,"v":167630.2690279804,"t":1704002400}
+{"o":10376.4931914799,"h":10613.2005883157,"l":10288.0631120269,"c":10460.2811851234,"v":209307.8714099941,"t":1704006000}
+{"o":10460.2811851234,"h":10552.4277801537,"l":10387.9799651103,"c":10456.6950132262,"v":194469.3623901065,"t":1704009600}
+{"o":10456.6950132262,"h":10578.9220109114,"l":10406.3121726763,"c":10515.3948829037,"v":171183.4812517106,"t":1704013200}
+{"o":10515.3948829037,"h":10586.2506622953,"l":10472.3240853095,"c":10514.5364910468,"v":145750.0318731179,"t":1704016800}
+{"o":10514.5364910468,"h":10572.9963719964,"l":10456.4147466595,"c":10563.5316946221,"v":165982.1395911334,"t":1704020400}
+{"o":10563.5316946221,"h":10676.3372102384,"l":10455.3731491688,"c":10501.3827315609,"v":186810.5460064456,"t":1704024000}
+{"o":10501.3827315609,"h":10566.1295877525,"l":10127.3498106857,"c":10291.5154151487,"v":193069.1259082459,"t":1704027600}
+{"o":10291.5154151487,"h":10339.6386888299,"l":10253.4205563921,"c":10277.9486220719,"v":167518.2234265977,"t":1704031200}
+{"o":10277.9486220719,"h":10371.93295593,"l":10173.2990029583,"c":10250.0684215677,"v":202885.8605961052,"t":1704034800}
+{"o":10250.0684215677,"h":10386.4313950131,"l":10178.023564885,"c":10287.2959233614,"v":158750.3360576968,"t":1704038400}
+{"o":10287.2959233614,"h":10384.5742970384,"l":10253.923694613,"c":10361.4170035453,"v":180052.9550880969,"t":1704042000}
+{"o":10361.4170035453,"h":10418.606614814,"l":10284.6708663545,"c":10370.2563708057,"v":165596.1808226302,"t":1704045600}
+{"o":10370.2563708057,"h":10433.3626594421,"l":10334.627871119,"c":10363.4975094505,"v":146796.3785931956,"t":1704049200}
+{"o":10363.4975094505,"h":10487.069909047,"l":10336.5143229988,"c":10481.2395916359,"v":226963.5462868232,"t":1704052800}
+{"o":10481.2395916359,"h":10533.5780996559,"l":10385.2522611041,"c":10415.7976287605,"v":235412.5764192609,"t":1704056400}
+{"o":10415.7976287605,"h":10581.0471840867,"l":10075.9205320649,"c":10236.1383447202,"v":262879.5838045746,"t":1704060000}
+{"o":10236.1383447202,"h":10699.5273488245,"l":10114.528454032,"c":10301.9395039665,"v":318815.4897626079,"t":1704063600}
+{"o":10301.9395039665,"h":10526.580748584,"l":10259.4188213353,"c":10342.5314225848,"v":335650.2052488847,"t":1704067200}
+{"o":10342.5314225848,"h":10697.0399055602,"l":10209.0068946853,"c":10455.6860317606,"v":270330.0508939269,"t":1704070800}
+{"o":10455.6860317606,"h":10543.5449450952,"l":10375.4743034145,"c":10481.0668403114,"v":172055.5520536867,"t":1704074400}
+{"o":10481.0668403114,"h":10563.2200679969,"l":10365.7555503647,"c":10466.856924862,"v":192648.9438162786,"t":1704078000}
+{"o":10466.856924862,"h":10610.2853871175,"l":10149.8597234563,"c":10305.1145558903,"v":186894.4682494282,"t":1704081600}
+{"o":10305.1145558903,"h":10331.6219911841,"l":10134.4678691733,"c":10204.7378779071,"v":134807.0769714678,"t":1704085200}
+{"o":10204.7378779071,"h":10291.4242456732,"l":10130.4939991372,"c":10208.8740508184,"v":102906.9664072256,"t":1704088800}
+{"o":10208.8740508184,"h":10329.2669624322,"l":10152.3559728695,"c":10209.1693667228,"v":136517.8718676768,"t":1704092400}
+{"o":10209.1693667228,"h":10254.1063192842,"l":10050.9882967623,"c":10122.1857355524,"v":102099.1887061339,"t":1704096000}
+{"o":10122.1857355524,"h":10338.1757820251,"l":10010.0107477314,"c":10226.028906795,"v":136975.5199064655,"t":1704099600}
+{"o":10226.028906795,"h":10288.6285012105,"l":10199.5218514375,"c":10221.6384849234,"v":122347.6241235444,"t":1704103200}
+{"o":10221.6384849234,"h":10261.2188785249,"l":10180.5155263855,"c":10232.7936583207,"v":106236.3339156117,"t":1704106800}
+{"o":10232.7936583207,"h":10397.2642213262,"l":10068.5189783228,"c":10163.7788502648,"v":171439.4645769135,"t":1704110400}
+{"o":10163.7788502648,"h":10308.3442246201,"l":10119.6383541781,"c":10270.4013414995,"v":174893.1401722803,"t":1704114000}
+{"o":10270.4013414995,"h":10329.8422587308,"l":10170.1313163479,"c":10217.4952232338,"v":199410.4189394315,"t":1704117600}
+{"o":10217.4952232338,"h":10408.5423796885,"l":10149.9782620584,"c":10314.2626598133,"v":220172.1147494873,"t":1704121200}
+{"o":10314.2626598133,"h":10575.5644209183,"l":10250.9376592061,"c":10398.636776015,"v":302822.0274106049,"t":1704124800}
+{"o":10398.636776015,"h":10462.3747274844,"l":10357.6425428682,"c":10449.4949507452,"v":192647.6905880012,"t":1704128400}
+{"o":10449.4949507452,"h":10615.6309216619,"l":10352.3262661666,"c":10437.018809769,"v":275954.1551695745,"t":1704132000}
+{"o":10437.018809769,"h":10552.2542980257,"l":10325.759061265,"c":10456.7631336732,"v":234390.2407141159,"t":1704135600}
+{"o":10456.7631336732,"h":10580.9398709491,"l":10355.6473790468,"c":10431.8191772566,"v":283869.2504622847,"t":1704139200}
+{"o":10431.8191772566,"h":10452.6950033642,"l":10373.2745262148,"c":10425.7243771675,"v":235525.8617074099,"t":1704142800}
+{"o":10425.7243771675,"h":10460.0029430353,"l":10259.8540172239,"c":10368.6410132422,"v":181037.1057682664,"t":1704146400}
+{"o":10368.6410132422,"h":10530.7608265185,"l":10251.830891244,"c":10410.8476742431,"v":247705.8410343728,"t":1704150000}
+{"o":10410.8476742431,"h":10557.5654446253,"l":10266.2074120291,"c":10471.8279595322,"v":330952.3959326255,"t":1704153600}
+{"o":10471.8279595322,"h":10694.5777923549,"l":10368.9307612859,"c":10525.1566437118,"v":399865.448278251,"t":1704157200}
+{"o":10525.1566437118,"h":10620.8639589595,"l":10513.6554634422,"c":10617.6031416465,"v":230969.5774545859,"t":1704160800}
+{"o":10617.6031416465,"h":10644.5835664969,"l":10500.5041640254,"c":10586.2708818875,"v":239352.3021586016,"t":1704164400}
+{"o":10586.2708818875,"h":10736.8555393493,"l":10504.2379909184,"c":10650.6300579609,"v":329031.7804858648,"t":1704168000}
+{"o":10650.6300579609,"h":10752.0492170939,"l":10597.1950251248,"c":10699.3484198465,"v":281092.1414938237,"t":1704171600}
+{"o":10699.3484198465,"h":10758.555372922,"l":10629.2361975886,"c":10702.4273936601,"v":273595.116309763,"t":1704175200}
+{"o":10702.4273936601,"h":10892.8882923286,"l":10651.055535244,"c":10820.537537513,"v":252784.0286390626,"t":1704178800}
+{"o":10820.537537513,"h":10918.2003604933,"l":10699.5254286267,"c":10827.1083017851,"v":234980.5626645687,"t":1704182400}
+{"o":10827.1083017851,"h":11045.8172502394,"l":10746.2525395267,"c":10947.2418446416,"v":253104.3530085277,"t":1704186000}
+{"o":10947.2418446416,"h":11057.3410860555,"l":10797.2411134682,"c":10945.3059834834,"v":255638.7618602828,"t":1704189600}
+{"o":10945.3059834834,"h":11078.7338186195,"l":10715.4547470865,"c":10857.7475965385,"v":240857.4174031592,"t":1704193200}
+{"o":10857.7475965385,"h":10909.9081360897,"l":10763.6469144246,"c":10788.0374698657,"v":166495.6447065913,"t":1704196800}
+{"o":10788.0374698657,"h":10895.6684679556,"l":10780.6532679171,"c":10831.4824103346,"v":176228.8507307594,"t":1704200400}
+{"o":10831.4824103346,"h":10983.9895808762,"l":10452.2763719371,"c":10639.1072926696,"v":319408.3516895068,"t":1704204000}
+{"o":10639.1072926696,"h":10718.9254396504,"l":10413.6782671454,"c":10621.9480001301,"v":347372.7326138972,"t":1704207600}
+{"o":10621.9480001301,"h":10709.7298670515,"l":10462.131418825,"c":10611.2121268615,"v":284162.348445658,"t":1704211200}
+{"o":10611.2121268615,"h":10747.0780950653,"l":10309.0311398624,"c":10484.7117375831,"v":269407.372288001,"t":1704214800}
+{"o":10484.7117375831,"h":10553.6689813026,"l":10408.0849918017,"c":10433.9665351415,"v":197179.3045294404,"t":1704218400}
+{"o":10433.9665351415,"h":10593.1982622017,"l":10337.111049106,"c":10455.5593948952,"v":240498.6332870064,"t":1704222000}
+{"o":10455.5593948952,"h":10574.3844174308,"l":10342.1112199997,"c":10420.3188974015,"v":230444.4586840544,"t":1704225600}
+{"o":10420.3188974015,"h":10683.8615397684,"l":10376.5826628489,"c":10679.8131133152,"v":226307.543025176,"t":1704229200}
+{"o":10679.8131133152,"h":10771.4768601277,"l":10571.8061039894,"c":10667.7071344282,"v":228133.8122998479,"t":1704232800}
+{"o":10667.7071344282,"h":10720.5596098667,"l":10485.3460576493,"c":10589.4615074276,"v":207299.4692981677,"t":1704236400}
+{"o":10589.4615074276,"h":10711.4173153121,"l":10519.1570268433,"c":10584.3117672351,"v":254924.3237150937,"t":1704240000}
+{"o":10584.3117672351,"h":10757.7441970653,"l":10531.332539862,"c":10723.1205195328,"v":205735.934860672,"t":1704243600}
+{"o":10723.1205195328,"h":10816.3350635557,"l":10604.6123942439,"c":10706.2856924043,"v":160140.9178193554,"t":1704247200}
+{"o":10706.2856924043,"h":10743.0739461846,"l":10653.5381577798,"c":10728.1657634282,"v":165785.8523671153,"t":1704250800}
+{"o":10728.1657634282,"h":10792.0654297886,"l":10622.7821731192,"c":10759.3493482967,"v":175156.5989583375,"t":1704254400}
+{"o":10759.3493482967,"h":10878.3949579841,"l":10675.1657902905,"c":10759.9686888492,"v":209421.595071605,"t":1704258000}
+{"o":10759.9686888492,"h":10897.0433174035,"l":10704.5531543059,"c":10838.6446030776,"v":272260.5513814493,"t":1704261600}
+{"o":10838.6446030776,"h":11010.1677035632,"l":10667.6575063363,"c":10800.917667463,"v":197336.659812254,"t":1704265200}
+{"o":10800.917667463,"h":10879.5840980911,"l":10754.6575390007,"c":10824.7835493361,"v":151355.7160867325,"t":1704268800}
+{"o":10824.7835493361,"h":10928.5709247857,"l":10775.4524834251,"c":10850.2169395227,"v":191912.9017204497,"t":1704272400}
+{"o":10850.2169395227,"h":10974.9825918263,"l":10615.7839663397,"c":10769.8456776812,"v":224930.3797448388,"t":1704276000}
+{"o":10769.8456776812,"h":11094.2634894212,"l":10295.3784467518,"c":10687.9650568855,"v":480492.6390123213,"t":1704279600}
+{"o":10687.9650568855,"h":11155.8988258817,"l":9866.1321030029,"c":10574.7397936689,"v":975489.2048881879,"t":1704283200}
+{"o":10574.7397936689,"h":10741.7716347549,"l":10217.8566217666,"c":10497.121407001,"v":564705.3597294046,"t":1704286800}
+{"o":10497.121407001,"h":10561.7062902114,"l":10184.1991751162,"c":10318.8568341524,"v":479602.4353177007,"t":1704290400}
+{"o":10318.8568341524,"h":10824.8750552484,"l":9437.0350230895,"c":9901.8251427651,"v":478940.3945980619,"t":1704294000}
+{"o":9901.8251427651,"h":10183.8780957483,"l":9586.5369480019,"c":9817.7348745181,"v":618730.6743404735,"t":1704297600}
+{"o":9817.7348745181,"h":9950.4674572503,"l":9529.9649980648,"c":9682.0037788335,"v":321134.467342995,"t":1704301200}
+{"o":9682.0037788335,"h":9833.2880023571,"l":9368.7368756167,"c":9580.242623486,"v":297000.6850885449,"t":1704304800}
+{"o":9580.242623486,"h":9771.6712948666,"l":9455.5152265338,"c":9541.0658911094,"v":257654.1615360813,"t":1704308400}
+{"o":9541.0658911094,"h":9767.9945925142,"l":9462.0171431951,"c":9685.4634760775,"v":228927.486854014,"t":1704312000}
+{"o":9685.4634760775,"h":9804.3862512902,"l":9540.505368485,"c":9760.3787331435,"v":275678.5067322711,"t":1704315600}
+{"o":9760.3787331435,"h":9824.0937345912,"l":9568.2778922248,"c":9678.9274942248,"v":227921.5417574219,"t":1704319200}
+{"o":9678.9274942248,"h":9720.8330117087,"l":9555.576543162,"c":9626.5817504129,"v":238619.9120538178,"t":1704322800}
+{"o":9626.5817504129,"h":9812.1602753143,"l":9550.5153861965,"c":9750.4560261814,"v":296984.4075958359,"t":1704326400}
+{"o":9750.4560261814,"h":9882.0904064858,"l":9520.4266990677,"c":9637.4857623828,"v":235547.758168173,"t":1704330000}
+{"o":9637.4857623828,"h":9881.460168671,"l":9520.4975336604,"c":9784.2281627287,"v":285239.853825887,"t":1704333600}
+{"o":9784.2281627287,"h":9890.8756244155,"l":9614.7736438336,"c":9701.71146416,"v":350180.1162185509,"t":1704337200}
+{"o":9701.71146416,"h":9792.555929503,"l":9625.6446279802,"c":9710.9451743287,"v":266053.1527320298,"t":1704340800}
+{"o":9710.9451743287,"h":9831.7130582933,"l":9596.4697354878,"c":9736.6134429938,"v":284309.0343585681,"t":1704344400}
+{"o":9736.6134429938,"h":9760.9807473361,"l":9658.9704916613,"c":9691.7365622381,"v":187073.4257204872,"t":1704348000}
+{"o":9691.7365622381,"h":9863.6979481438,"l":9505.5259209317,"c":9640.1698552881,"v":212228.7650032978,"t":1704351600}
+{"o":9640.1698552881,"h":9728.3332945786,"l":9500.2117172154,"c":9563.3334503177,"v":213106.647209889,"t":1704355200}
+{"o":9563.3334503177,"h":9696.6971111334,"l":9529.7867405298,"c":9636.1618078507,"v":132694.7881492312,"t":1704358800}
+{"o":9636.1618078507,"h":9737.0296534538,"l":9444.5050876462,"c":9609.3062645703,"v":194881.2845442274,"t":1704362400}
+{"o":9609.3062645703,"h":9833.7705885817,"l":9497.7076623803,"c":9713.0769675701,"v":157561.9084956305,"t":1704366000}
+{"o":9713.0769675701,"h":9850.7223244548,"l":9626.9034498056,"c":9789.4909438101,"v":213915.7467060109,"t":1704369600}
+{"o":9789.4909438101,"h":9952.2353301755,"l":9616.9220974147,"c":9775.0869127907,"v":219578.6561888835,"t":1704373200}
+{"o":9775.0869127907,"h":9998.3202048122,"l":9658.7101883807,"c":9923.8591241163,"v":261936.4981342299,"t":1704376800}
+{"o":9923.8591241163,"h":10127.3094224745,"l":9761.3228028525,"c":10036.5994216016,"v":366692.2034479844,"t":1704380400}
+{"o":10036.5994216016,"h":10131.2123909759,"l":9838.2637291108,"c":9943.3415389676,"v":317566.6134547209,"t":1704384000}
+{"o":9943.3415389676,"h":10142.4274508683,"l":9817.8067092194,"c":10009.3840845518,"v":265428.246795034,"t":1704387600}
+{"o":10009.3840845518,"h":10116.1284560296,"l":9940.6923466605,"c":10031.1809930651,"v":214158.2863468143,"t":1704391200}
+{"o":10031.1809930651,"h":10321.2772095553,"l":9890.3594936268,"c":10114.7777962658,"v":366300.3722021937,"t":1704394800}
+{"o":10114.7777962658,"h":10390.3923289215,"l":9929.5720185656,"c":10190.2001713866,"v":356732.6451369976,"t":1704398400}
+{"o":10190.2001713866,"h":10302.9837395468,"l":10075.5960054416,"c":10146.493241094,"v":261739.474442673,"t":1704402000}
+{"o":10146.493241094,"h":10318.685550883,"l":9983.0299945852,"c":10097.613053678,"v":260814.0690420742,"t":1704405600}
+{"o":10097.613053678,"h":10212.1817957381,"l":10059.6712616413,"c":10145.9287023515,"v":211761.8932725048,"t":1704409200}
+{"o":10145.9287023515,"h":10286.441127496,"l":9881.5702924165,"c":10072.8231991466,"v":265634.4258194939,"t":1704412800}
+{"o":10072.8231991466,"h":10340.2853584001,"l":9688.9342126129,"c":9877.0334995509,"v":374526.4019634803,"t":1704416400}
+{"o":9877.0334995509,"h":10150.1274923943,"l":9811.0907026539,"c":9918.704941077,"v":305506.4487550766,"t":1704420000}
+{"o":9918.704941077,"h":10099.7758257955,"l":9865.6230433536,"c":10008.6475073876,"v":197248.6490353604,"t":1704423600}
+{"o":10008.6475073876,"h":10229.8678475163,"l":9904.5215271374,"c":10114.3424722606,"v":234022.3617898345,"t":1704427200}
+{"o":10114.3424722606,"h":10316.1499072379,"l":10075.3499426463,"c":10228.0207306346,"v":188941.6918573595,"t":1704430800}
+{"o":10228.0207306346,"h":10281.9676832715,"l":10108.9059850807,"c":10205.188457827,"v":148282.1103618559,"t":1704434400}
+{"o":10205.188457827,"h":10345.582583335,"l":10158.4917158173,"c":10255.6031369702,"v":140711.0397790233,"t":1704438000}
+{"o":10255.6031369702,"h":10389.1031054761,"l":10253.7610825196,"c":10308.7414386455,"v":140263.3799598025,"t":1704441600}
+{"o":10308.7414386455,"h":10467.6187814198,"l":10215.2635254535,"c":10364.2822903739,"v":233934.9175900735,"t":1704445200}
+{"o":10364.2822903739,"h":10541.4415251996,"l":10059.0226910332,"c":10218.9953870354,"v":199714.7369017566,"t":1704448800}
+{"o":10218.9953870354,"h":10361.3228503768,"l":10182.1069054171,"c":10252.3448371558,"v":207669.1468113727,"t":1704452400}
+{"o":10252.3448371558,"h":10411.770834461,"l":10123.0620488097,"c":10370.9728081526,"v":223972.1945619883,"t":1704456000}
+{"o":10370.9728081526,"h":10485.3561020903,"l":10300.2219353823,"c":10421.3194069501,"v":228874.6521656161,"t":1704459600}
+{"o":10421.3194069501,"h":10670.7849778177,"l":10020.123379174,"c":10212.0674258336,"v":476912.6538992805,"t":1704463200}
+{"o":10212.0674258336,"h":10420.3395445897,"l":10131.0493852894,"c":10319.4028076112,"v":333319.280706624,"t":1704466800}
+{"o":10319.4028076112,"h":10527.3696014129,"l":10106.4348498486,"c":10256.3347198833,"v":280965.4456306846,"t":1704470400}
+{"o":10256.3347198833,"h":10499.4555223719,"l":10133.4086614403,"c":10423.247913464,"v":359428.7340040526,"t":1704474000}
+{"o":10423.247913464,"h":10542.0377654693,"l":10324.2232907559,"c":10482.6178959421,"v":182339.9279495981,"t":1704477600}
+{"o":10482.6178959421,"h":10574.212012519,"l":10398.6083785188,"c":10426.2418042035,"v":190946.7921555078,"t":1704481200}
+{"o":10426.2418042035,"h":10640.7292650394,"l":10405.2919937677,"c":10607.5666970578,"v":199085.8081384244,"t":1704484800}
+{"o":10607.5666970578,"h":10637.6176962349,"l":10475.6056425558,"c":10570.6897398573,"v":192073.1102598723,"t":1704488400}
+{"o":10570.6897398573,"h":10690.9780879266,"l":10394.1034569719,"c":10582.026013696,"v":162348.2505871744,"t":1704492000}
+{"o":10582.026013696,"h":10710.9954840371,"l":10478.0463936431,"c":10556.9376636097,"v":195856.5627559235,"t":1704495600}
+{"o":10556.9376636097,"h":10696.7209904144,"l":10410.8316028081,"c":10571.206928692,"v":220663.7634612146,"t":1704499200}
+{"o":10571.206928692,"h":10628.6781099322,"l":10438.4095454443,"c":10551.430423157,"v":150880.2690336104,"t":1704502800}
+{"o":10551.430423157,"h":10631.5543579145,"l":10461.1044154814,"c":10538.9118895671,"v":164969.9422252782,"t":1704506400}
+{"o":10538.9118895671,"h":10678.2421181866,"l":10467.4047849187,"c":10570.0862401442,"v":133191.3603317935,"t":1704510000}
+{"o":10570.0862401442,"h":10691.1853317978,"l":10319.4674511025,"c":10495.2053816584,"v":246389.0372283916,"t":1704513600}
+{"o":10495.2053816584,"h":11286.7550850282,"l":10031.798092645,"c":10895.1954462326,"v":377390.0313904199,"t":1704517200}
+{"o":10895.1954462326,"h":11102.682617907,"l":10560.5483941116,"c":10798.9529436785,"v":411004.4495768404,"t":1704520800}
+{"o":10798.9529436785,"h":11576.6302330212,"l":10790.9952953646,"c":11437.2421188215,"v":284353.8212420286,"t":1704524400}
+{"o":11437.2421188215,"h":11529.3812572903,"l":11263.2398621233,"c":11442.1562322842,"v":179517.6703816023,"t":1704528000}
+{"o":11442.1562322842,"h":11571.2256763673,"l":11362.6628445739,"c":11426.248765128,"v":139255.4355081603,"t":1704531600}
+{"o":11426.248765128,"h":11914.9780690242,"l":11348.0879627143,"c":11618.0358446254,"v":157282.2073078979,"t":1704535200}
+{"o":11618.0358446254,"h":11708.7358616598,"l":11539.2054101596,"c":11590.7619206048,"v":147183.5695638482,"t":1704538800}
+{"o":11590.7619206048,"h":11765.7259315425,"l":11426.4826203848,"c":11581.1314387038,"v":168938.4523720075,"t":1704542400}
+{"o":11581.1314387038,"h":11761.0289559876,"l":11441.0527771649,"c":11620.7577291238,"v":243498.0603617018,"t":1704546000}
+{"o":11620.7577291238,"h":11876.1738163392,"l":11472.3559430287,"c":11672.3063346339,"v":227012.9941633013,"t":1704549600}
+{"o":11672.3063346339,"h":11895.1774590728,"l":11498.9134372592,"c":11771.2907199218,"v":210258.2300540483,"t":1704553200}
+{"o":11771.2907199218,"h":11895.5060999335,"l":11653.8154178041,"c":11785.577538087,"v":193709.8183010981,"t":1704556800}
+{"o":11785.577538087,"h":12064.3299203574,"l":11714.7400092537,"c":11908.0952502047,"v":250731.7234385096,"t":1704560400}
+{"o":11908.0952502047,"h":12033.9780377572,"l":11811.1423125387,"c":11918.0305562406,"v":206179.6757098363,"t":1704564000}
+{"o":11918.0305562406,"h":12137.9577341629,"l":11659.1129714961,"c":11893.6759660175,"v":186991.0878469225,"t":1704567600}
+{"o":11893.6759660175,"h":12033.0455676484,"l":11746.2657617696,"c":11867.1252678155,"v":176528.6144088551,"t":1704571200}
+{"o":11867.1252678155,"h":11980.3307123408,"l":11724.6024680512,"c":11912.1757191969,"v":234323.2717221032,"t":1704574800}
+{"o":11912.1757191969,"h":12004.3126916129,"l":11718.6884787216,"c":11842.6808319485,"v":180199.1830062351,"t":1704578400}
+{"o":11842.6808319485,"h":11976.6357095241,"l":11658.5694652882,"c":11845.2763606626,"v":200245.0781063316,"t":1704582000}
+{"o":11845.2763606626,"h":12172.8289626827,"l":11692.3002087872,"c":11951.4576370766,"v":187447.1411854788,"t":1704585600}
+{"o":11951.4576370766,"h":12087.4075548568,"l":11769.7802833462,"c":11895.2358342713,"v":154483.9739528766,"t":1704589200}
+{"o":11895.2358342713,"h":12133.1950435547,"l":11552.4314094974,"c":11764.9276041552,"v":238493.1953153729,"t":1704592800}
+{"o":11764.9276041552,"h":12341.7281017937,"l":11748.6335208391,"c":12138.8342864144,"v":143489.7213993738,"t":1704596400}
+{"o":12138.8342864144,"h":12384.3612988648,"l":12013.647283517,"c":12219.8676985984,"v":143642.2310630037,"t":1704600000}
+{"o":12219.8676985984,"h":12370.2417516132,"l":12024.978682655,"c":12149.9165391558,"v":144696.6101989288,"t":1704603600}
+{"o":12149.9165391558,"h":12305.2705823899,"l":12042.2968326614,"c":12221.499595289,"v":127288.2357474282,"t":1704607200}
+{"o":12221.499595289,"h":12327.5921225228,"l":12110.8855033896,"c":12241.1852742925,"v":123383.7432409597,"t":1704610800}
+{"o":12241.1852742925,"h":12370.3027648261,"l":11997.0600066804,"c":12156.6660772234,"v":153897.2876334034,"t":1704614400}
+{"o":12156.6660772234,"h":12275.7647513291,"l":12030.015537247,"c":12103.7425355767,"v":151486.5922690061,"t":1704618000}
+{"o":12103.7425355767,"h":12283.2669563264,"l":12091.4566055323,"c":12204.6122559058,"v":142445.7282386937,"t":1704621600}
+{"o":12204.6122559058,"h":12342.8165884624,"l":11985.0963765855,"c":12209.1950899078,"v":140637.8426562028,"t":1704625200}
+{"o":12209.1950899078,"h":12277.3777759692,"l":11856.2462164028,"c":12142.3335509941,"v":143403.7996642864,"t":1704628800}
+{"o":12142.3335509941,"h":12379.367929203,"l":12094.3592157417,"c":12296.4361586336,"v":186752.9783615729,"t":1704632400}
+{"o":12296.4361586336,"h":12480.9686046998,"l":12164.303406552,"c":12372.8104704877,"v":184434.5666530548,"t":1704636000}
+{"o":12372.8104704877,"h":12542.2037386423,"l":12056.5568070058,"c":12255.0348773563,"v":198276.3078554176,"t":1704639600}
+{"o":12255.0348773563,"h":12382.7868911809,"l":12138.0571557098,"c":12203.4704707739,"v":195023.6610350735,"t":1704643200}
+{"o":12203.4704707739,"h":12371.1541938046,"l":12090.5612595879,"c":12245.8273766738,"v":183482.6921099896,"t":1704646800}
+{"o":12245.8273766738,"h":12349.7724138902,"l":12207.1159376872,"c":12253.3452137454,"v":123054.9114271633,"t":1704650400}
+{"o":12253.3452137454,"h":12327.1903829528,"l":12143.1085443629,"c":12243.901575803,"v":108539.8498332395,"t":1704654000}
+{"o":12243.901575803,"h":12376.8104222161,"l":12135.3069257813,"c":12201.5373516987,"v":136479.6559992368,"t":1704657600}
+{"o":12201.5373516987,"h":12388.8007828448,"l":11980.2140485679,"c":12183.2265280951,"v":178750.1683766787,"t":1704661200}
+{"o":12183.2265280951,"h":12463.0105795459,"l":11557.2191696357,"c":11863.6235091566,"v":429048.6323131553,"t":1704664800}
+{"o":11863.6235091566,"h":12163.5548243075,"l":11484.1521425324,"c":11941.3173474674,"v":405477.7994130467,"t":1704668400}
+{"o":11941.3173474674,"h":12095.9314673504,"l":11691.8292677235,"c":11863.7187957915,"v":326206.9470934157,"t":1704672000}
+{"o":11863.7187957915,"h":12231.5426725142,"l":11759.5987577575,"c":12084.2079339923,"v":284101.4880703029,"t":1704675600}
+{"o":12084.2079339923,"h":12424.4512886547,"l":11690.8957758369,"c":12078.111975513,"v":340631.4262456308,"t":1704679200}
+{"o":12078.111975513,"h":12293.313205422,"l":11624.1733069927,"c":11956.2600165261,"v":465722.1663397996,"t":1704682800}
+{"o":11956.2600165261,"h":12247.4799470702,"l":11807.865529786,"c":12121.0847429999,"v":218520.5714056729,"t":1704686400}
+{"o":12121.0847429999,"h":12257.472111749,"l":11801.9339264752,"c":12144.3002207767,"v":204220.4272154213,"t":1704690000}
+{"o":12144.3002207767,"h":12314.2625456297,"l":11968.3192730754,"c":12123.5374684287,"v":177496.1137390724,"t":1704693600}
+{"o":12123.5374684287,"h":12351.7694598195,"l":11964.9657334408,"c":12179.5753689924,"v":152244.8362631041,"t":1704697200}
+{"o":12179.5753689924,"h":12363.679640731,"l":12030.194360324,"c":12188.4296187347,"v":263129.5912945183,"t":1704700800}
+{"o":12188.4296187347,"h":12319.8812528334,"l":11918.3360972677,"c":12132.8957144874,"v":141032.5759995816,"t":1704704400}
+{"o":12132.8957144874,"h":12365.8420522796,"l":11996.3279312282,"c":12229.4022740892,"v":148475.3972714533,"t":1704708000}
+{"o":12229.4022740892,"h":12431.574076978,"l":12040.9965459556,"c":12300.9373443199,"v":158187.4253755412,"t":1704711600}
+{"o":12300.9373443199,"h":12622.3414497012,"l":12049.066029007,"c":12472.2521518629,"v":346550.0363450734,"t":1704715200}
+{"o":12472.2521518629,"h":12655.3332448632,"l":12312.2006071216,"c":12464.8367606864,"v":273478.5151828385,"t":1704718800}
+{"o":12464.8367606864,"h":12991.4946616028,"l":12225.5822078066,"c":12417.0827690958,"v":284611.7160373572,"t":1704722400}
+{"o":12417.0827690958,"h":12563.6512461736,"l":12113.2961752203,"c":12311.20685747,"v":353547.4634805363,"t":1704726000}
+{"o":12311.20685747,"h":12704.3466771662,"l":12101.4354224533,"c":12579.7076608621,"v":230605.2282705832,"t":1704729600}
+{"o":12579.7076608621,"h":12817.6509745758,"l":12275.5062750513,"c":12442.3782574521,"v":384395.6716308403,"t":1704733200}
+{"o":12442.3782574521,"h":13067.4906765362,"l":11999.0546382717,"c":12722.513572264,"v":448177.2160962047,"t":1704736800}
+{"o":12722.513572264,"h":13347.3760107102,"l":12618.5158280471,"c":13042.9152381639,"v":456084.2694594312,"t":1704740400}
+{"o":13042.9152381639,"h":13312.9276217153,"l":12707.4737176574,"c":12903.3763469017,"v":339654.5941715811,"t":1704744000}
+{"o":12903.3763469017,"h":13148.2579944853,"l":12823.7477443196,"c":12939.8649214295,"v":207813.2641226238,"t":1704747600}
+{"o":12939.8649214295,"h":13127.9543494013,"l":12815.3113236153,"c":13015.4838693114,"v":190427.3200711153,"t":1704751200}
+{"o":13015.4838693114,"h":13137.5443494652,"l":12850.3758302898,"c":13049.8159877331,"v":245766.7967981856,"t":1704754800}
+{"o":13049.8159877331,"h":13330.0987825366,"l":12584.1004240954,"c":12989.5537243924,"v":337072.4862101643,"t":1704758400}
+{"o":12989.5537243924,"h":13136.9214704121,"l":12837.3588484113,"c":12933.1354864245,"v":206985.389765796,"t":1704762000}
+{"o":12933.1354864245,"h":13255.2905398219,"l":12752.570156217,"c":13016.7326133149,"v":198815.2635919527,"t":1704765600}
+{"o":13016.7326133149,"h":13263.7237426316,"l":12870.892501356,"c":13119.4071035917,"v":196971.5381714365,"t":1704769200}
+{"o":13119.4071035917,"h":13759.1188823465,"l":12521.9704880162,"c":13223.2156459317,"v":415580.8087714592,"t":1704772800}
+{"o":13223.2156459317,"h":13562.4162137255,"l":12919.7732887114,"c":13209.8563815607,"v":306495.7245592454,"t":1704776400}
+{"o":13209.8563815607,"h":13477.1975430629,"l":13067.899542036,"c":13164.5035010215,"v":207085.499043688,"t":1704780000}
+{"o":13164.5035010215,"h":13308.6850387455,"l":12919.5985363406,"c":13079.9224592348,"v":198080.9077782318,"t":1704783600}
+{"o":13079.9224592348,"h":13425.4454399433,"l":12920.1955475297,"c":13127.1251596892,"v":242268.8900542862,"t":1704787200}
+{"o":13127.1251596892,"h":13433.4503920946,"l":12957.1777698204,"c":13146.7850993069,"v":291410.6885482527,"t":1704790800}
+{"o":13146.7850993069,"h":13318.9646425871,"l":12925.0833897435,"c":13158.6637821147,"v":164505.6514555939,"t":1704794400}
+{"o":13158.6637821147,"h":13383.9757236641,"l":12979.0944052426,"c":13217.780785406,"v":182267.7088757806,"t":1704798000}
+{"o":13217.780785406,"h":13641.4883970895,"l":12751.0753457377,"c":13023.0843675173,"v":330520.0425142031,"t":1704801600}
+{"o":13023.0843675173,"h":13404.9566450059,"l":12791.7899143402,"c":13090.5387448733,"v":371746.4469608698,"t":1704805200}
+{"o":13090.5387448733,"h":13516.787688784,"l":12739.5345198622,"c":13125.9760888999,"v":344022.5452532322,"t":1704808800}
+{"o":13125.9760888999,"h":13294.580079897,"l":12944.5206742252,"c":13096.6130619836,"v":309117.4514211041,"t":1704812400}
+{"o":13096.6130619836,"h":13497.5341699416,"l":13016.8328121771,"c":13266.9815337984,"v":243225.0724375398,"t":1704816000}
+{"o":13266.9815337984,"h":13624.4262198378,"l":13087.3062280571,"c":13233.2883278371,"v":262099.0372951231,"t":1704819600}
+{"o":13233.2883278371,"h":13625.8678936463,"l":13160.4613954443,"c":13352.375972501,"v":307131.5047184427,"t":1704823200}
+{"o":13352.375972501,"h":13600.5132461579,"l":13148.687573804,"c":13364.1299428768,"v":215072.7749353289,"t":1704826800}
+{"o":13364.1299428768,"h":13476.7970002158,"l":12863.5046208826,"c":13142.2880498908,"v":246260.237314805,"t":1704830400}
+{"o":13142.2880498908,"h":13800.146007831,"l":12595.7004321033,"c":12968.9310360994,"v":773342.2685030972,"t":1704834000}
+{"o":12968.9310360994,"h":13485.9042847371,"l":12685.8924264638,"c":13186.2643391655,"v":434687.7665642254,"t":1704837600}
+{"o":13186.2643391655,"h":13354.3097660116,"l":12828.4571496395,"c":13067.0552570081,"v":250353.2808630058,"t":1704841200}
+{"o":13067.0552570081,"h":13299.9370007611,"l":12801.4464157606,"c":12884.2671774762,"v":315424.8056458071,"t":1704844800}
+{"o":12884.2671774762,"h":13283.4113607777,"l":12771.24468459,"c":13015.8214319999,"v":215605.9599418592,"t":1704848400}
+{"o":13015.8214319999,"h":13276.5685502475,"l":12925.5622115744,"c":13028.3471393581,"v":181919.2333941503,"t":1704852000}
+{"o":13028.3471393581,"h":13161.9993536591,"l":12795.2132163255,"c":12930.9668904513,"v":167684.2911417894,"t":1704855600}
+{"o":12930.9668904513,"h":13291.6868758917,"l":12736.1142444928,"c":13018.7712721853,"v":206442.5824556748,"t":1704859200}
+{"o":13018.7712721853,"h":13238.70132545,"l":12889.7684755976,"c":13084.6239174593,"v":143298.2559213714,"t":1704862800}
+{"o":13084.6239174593,"h":13258.6023445657,"l":12898.9818805171,"c":13048.1093466367,"v":121773.5146760606,"t":1704866400}
+{"o":13048.1093466367,"h":13202.5077784865,"l":12821.092688825,"c":12941.496339895,"v":105065.5194944705,"t":1704870000}
+{"o":12941.496339895,"h":13296.2548619333,"l":12708.0920007113,"c":13001.8700031099,"v":174336.0941596672,"t":1704873600}
+{"o":13001.8700031099,"h":13193.6719028285,"l":12771.6992430978,"c":13052.6220158113,"v":161361.8833917323,"t":1704877200}
+{"o":13052.6220158113,"h":13214.1298027497,"l":12868.5676969233,"c":12999.10094283,"v":139059.4345879854,"t":1704880800}
+{"o":12999.10094283,"h":13147.1941962268,"l":12854.5270806267,"c":12970.4223337138,"v":168258.7720519966,"t":1704884400}
+{"o":12970.4223337138,"h":13499.4955876455,"l":12284.7670852332,"c":12855.6077617119,"v":375339.3001669014,"t":1704888000}
+{"o":12855.6077617119,"h":13061.8032797958,"l":12610.0119551076,"c":12829.7851427901,"v":283556.0304931697,"t":1704891600}
+{"o":12829.7851427901,"h":13130.471054835,"l":12589.0063848662,"c":12834.8729916439,"v":262582.3676289432,"t":1704895200}
+{"o":12834.8729916439,"h":13275.7563323299,"l":12592.1462728953,"c":12946.3887519478,"v":331838.3603441585,"t":1704898800}
+{"o":12946.3887519478,"h":13094.0952330359,"l":12782.9794920764,"c":12847.6032894374,"v":230236.7520136945,"t":1704902400}
+{"o":12847.6032894374,"h":13374.8978948701,"l":12714.9773165381,"c":13164.4092502605,"v":207097.0074640014,"t":1704906000}
+{"o":13164.4092502605,"h":13371.1781176516,"l":12901.5965640546,"c":13127.1424839335,"v":281298.8065309688,"t":1704909600}
+{"o":13127.1424839335,"h":13382.0580809947,"l":12742.2385541718,"c":13055.64333484,"v":306479.1237963595,"t":1704913200}
+{"o":13055.64333484,"h":13336.653164848,"l":12642.3790321244,"c":13017.4556563878,"v":482997.5282125564,"t":1704916800}
+{"o":13017.4556563878,"h":13830.5073065734,"l":12436.8063086833,"c":13215.7039435628,"v":621183.8671475408,"t":1704920400}
+{"o":13215.7039435628,"h":13721.8994469976,"l":12738.3549132453,"c":13153.0087344204,"v":1055182.605660626,"t":1704924000}
+{"o":13153.0087344204,"h":13793.875567821,"l":12938.3620614162,"c":13266.2207855084,"v":694687.0758107714,"t":1704927600}
+{"o":13266.2207855084,"h":13465.4006466024,"l":12935.143795397,"c":13124.1791431536,"v":493325.2379359941,"t":1704931200}
+{"o":13124.1791431536,"h":13336.7450914128,"l":12898.9878433591,"c":13057.494696508,"v":306930.9597452058,"t":1704934800}
+{"o":13057.494696508,"h":13276.2014130489,"l":13008.5829399732,"c":13126.5708104062,"v":226301.6131538069,"t":1704938400}
+{"o":13126.5708104062,"h":13317.7582394103,"l":13017.0146713552,"c":13206.9115058092,"v":246467.4369100099,"t":1704942000}
+{"o":13206.9115058092,"h":13428.9282216781,"l":13003.6606750803,"c":13287.2276722822,"v":227378.4767697062,"t":1704945600}
+{"o":13287.2276722822,"h":13434.0252291202,"l":13035.1040177174,"c":13226.756402181,"v":277082.1318662068,"t":1704949200}
+{"o":13226.756402181,"h":13347.5637340537,"l":12938.4360571783,"c":13207.0924891099,"v":191345.0772441435,"t":1704952800}
+{"o":13207.0924891099,"h":13561.3907262969,"l":13095.9742201926,"c":13326.9873154228,"v":158379.905288703,"t":1704956400}
+{"o":13326.9873154228,"h":13450.2007192389,"l":13228.3898567818,"c":13377.7422635551,"v":223160.9877127569,"t":1704960000}
+{"o":13377.7422635551,"h":13518.1253119576,"l":13242.5145717989,"c":13358.2355210445,"v":161374.0319445754,"t":1704963600}
+{"o":13358.2355210445,"h":13841.2877149743,"l":13161.5178691382,"c":13645.1730407147,"v":238592.883686482,"t":1704967200}
+{"o":13645.1730407147,"h":13821.7459561891,"l":13496.6853288987,"c":13676.1119553722,"v":253660.944846673,"t":1704970800}
+{"o":13676.1119553722,"h":14118.0096583497,"l":13279.2962746171,"c":13651.6483799313,"v":335849.6547475508,"t":1704974400}
+{"o":13651.6483799313,"h":13992.4968989197,"l":13283.4653327629,"c":13592.7970949127,"v":564314.2383882781,"t":1704978000}
+{"o":13592.7970949127,"h":13973.4030264788,"l":13317.2259161587,"c":13599.4166273957,"v":557364.0901524407,"t":1704981600}
+{"o":13599.4166273957,"h":13982.9469162031,"l":12811.8304825227,"c":13207.7816725595,"v":659584.5902885196,"t":1704985200}
+{"o":13207.7816725595,"h":13601.2277091681,"l":12789.5708059371,"c":13223.0393981992,"v":579088.3275317077,"t":1704988800}
+{"o":13223.0393981992,"h":13546.9301993571,"l":12942.6932257753,"c":13267.8922390908,"v":301662.3788571171,"t":1704992400}
+{"o":13267.8922390908,"h":13353.7631373308,"l":13093.7226673193,"c":13199.179335085,"v":225207.3090633063,"t":1704996000}
+{"o":13199.179335085,"h":13440.2459135303,"l":13049.7061347641,"c":13242.9601301379,"v":260866.9370357933,"t":1704999600}
+{"o":13242.9601301379,"h":13527.6305169601,"l":12952.0594107717,"c":13216.8235179871,"v":274965.0963542477,"t":1705003200}
+{"o":13216.8235179871,"h":13408.9247994356,"l":13002.6601285971,"c":13184.4969040252,"v":196062.7272920124,"t":1705006800}
+{"o":13184.4969040252,"h":13406.5875979616,"l":13025.6920732609,"c":13342.525929048,"v":186202.1582180762,"t":1705010400}
+{"o":13342.525929048,"h":13401.670153828,"l":13110.7613040597,"c":13143.2973435396,"v":169069.0474345015,"t":1705014000}
+{"o":13143.2973435396,"h":13336.2112754706,"l":12996.1739488922,"c":13242.9386342757,"v":246596.3957005229,"t":1705017600}
+{"o":13242.9386342757,"h":13497.3650301868,"l":12911.975743517,"c":13098.8162885941,"v":240372.9674641587,"t":1705021200}
+{"o":13098.8162885941,"h":13211.5533327209,"l":12919.0227568728,"c":13072.2261532228,"v":186293.4759935418,"t":1705024800}
+{"o":13072.2261532228,"h":13241.9307007967,"l":12885.5260117707,"c":12900.6399660449,"v":174163.4241158349,"t":1705028400}
+{"o":12900.6399660449,"h":13127.9526710599,"l":12880.686064925,"c":13012.0704474381,"v":207637.2432914059,"t":1705032000}
+{"o":13012.0704474381,"h":13247.9197095623,"l":12804.7882281126,"c":13034.2045141579,"v":163756.3915654511,"t":1705035600}
+{"o":13034.2045141579,"h":13334.5706093416,"l":12963.4378679522,"c":13100.4373868857,"v":146238.5405222375,"t":1705039200}
+{"o":13100.4373868857,"h":13198.1787054695,"l":12994.6606908599,"c":13138.586712414,"v":129210.7340192786,"t":1705042800}
+{"o":13138.586712414,"h":13209.8233204187,"l":12996.9866720536,"c":13148.7083879347,"v":157049.6324140699,"t":1705046400}
+{"o":13148.7083879347,"h":13261.2533355352,"l":12938.0172374637,"c":13125.8238711958,"v":140791.9011794323,"t":1705050000}
+{"o":13125.8238711958,"h":14155.2300730465,"l":13065.8511558449,"c":13984.389198681,"v":130847.7305824677,"t":1705053600}
+{"o":13984.389198681,"h":14250.9194655361,"l":13963.8020740922,"c":14103.3977762873,"v":147650.3533597103,"t":1705057200}
+{"o":14103.3977762873,"h":14463.6129346227,"l":13862.2885279722,"c":14112.9312984886,"v":223223.9901412409,"t":1705060800}
+{"o":14112.9312984886,"h":14317.4432908616,"l":13925.5081907578,"c":14194.865352966,"v":207129.3491575439,"t":1705064400}
+{"o":14194.865352966,"h":14315.103393793,"l":13913.8602168941,"c":14107.6741903752,"v":246177.5182028663,"t":1705068000}
+{"o":14107.6741903752,"h":14494.7260273585,"l":13633.1420154307,"c":13997.2140374947,"v":412282.52613902,"t":1705071600}
+{"o":13997.2140374947,"h":14362.5277202416,"l":13488.4815467414,"c":13969.9321356767,"v":406194.1095482374,"t":1705075200}
+{"o":13969.9321356767,"h":14333.0192754612,"l":13512.0279632249,"c":13931.4133503764,"v":434729.1092167257,"t":1705078800}
+{"o":13931.4133503764,"h":14264.5195511983,"l":13774.7774195292,"c":13961.9700118008,"v":297893.2472809727,"t":1705082400}
+{"o":13961.9700118008,"h":14099.3666568801,"l":13876.1581310707,"c":14013.5221380557,"v":205743.7148170071,"t":1705086000}
+{"o":14013.5221380557,"h":14178.9921930529,"l":13761.860686915,"c":13916.4093665143,"v":273841.0037806372,"t":1705089600}
+{"o":13916.4093665143,"h":14340.4801953792,"l":13367.5368108141,"c":13739.788627503,"v":356265.5421886388,"t":1705093200}
+{"o":13739.788627503,"h":14307.4353662594,"l":12928.9641123107,"c":13579.5456400195,"v":710191.8707423494,"t":1705096800}
+{"o":13579.5456400195,"h":13857.1899766242,"l":13410.6638841447,"c":13698.4896309988,"v":365418.907750226,"t":1705100400}
+{"o":13698.4896309988,"h":13892.3407267597,"l":13499.6109653249,"c":13628.8413429088,"v":251021.2314857946,"t":1705104000}
+{"o":13628.8413429088,"h":13996.967753474,"l":13332.7267521784,"c":13640.3170089785,"v":353578.6288385252,"t":1705107600}
+{"o":13640.3170089785,"h":13908.7968504035,"l":13556.268550863,"c":13733.4278244294,"v":268683.6044774349,"t":1705111200}
+{"o":13733.4278244294,"h":13879.4883787603,"l":13551.8181795766,"c":13720.3162263135,"v":223933.5138435836,"t":1705114800}
+{"o":13720.3162263135,"h":13856.7770911473,"l":13593.138307567,"c":13759.6663288989,"v":165604.177828534,"t":1705118400}
+{"o":13759.6663288989,"h":14051.6366581431,"l":13496.3241022528,"c":13732.3374495692,"v":133077.0203036484,"t":1705122000}
+{"o":13732.3374495692,"h":296392.4704758617,"l":13701.9212237384,"c":173344.9018367386,"v":124240.1684107321,"t":1705125600}
+{"o":173344.9018367386,"h":174773.475686506,"l":135444.5700947686,"c":139883.7866342711,"v":135083.5040569037,"t":1705129200}
+{"o":139883.7866342711,"h":140865.7632945468,"l":133819.7865074453,"c":135534.5581023782,"v":126307.1842080527,"t":1705132800}
+{"o":135534.5581023782,"h":140852.2518899046,"l":132988.5319902076,"c":135240.0267015971,"v":128812.2937367184,"t":1705136400}
+{"o":135240.0267015971,"h":135365.9923805908,"l":133509.9390246262,"c":133690.3794239625,"v":153034.1742444193,"t":1705140000}
+{"o":133690.3794239625,"h":135265.2704574342,"l":133409.1071194662,"c":135118.6907847777,"v":128178.4037483702,"t":1705143600}
+{"o":135118.6907847777,"h":135638.5811070276,"l":106692.3315866955,"c":108187.628001727,"v":125757.4129453734,"t":1705147200}
+{"o":108187.628001727,"h":108706.529205513,"l":100077.2641883333,"c":102668.6603562678,"v":179938.3559737469,"t":1705150800}
+{"o":102668.6603562678,"h":103170.4299452673,"l":101092.5509261495,"c":101807.4342002615,"v":197937.6405397887,"t":1705154400}
+{"o":101807.4342002615,"h":103492.8319544261,"l":81806.9643415366,"c":86129.555516032,"v":256189.2758529134,"t":1705158000}
+{"o":86129.555516032,"h":88092.2144277737,"l":70001.550368237,"c":70402.3085764701,"v":258528.2385934159,"t":1705161600}
+{"o":70402.3085764701,"h":71078.9846957142,"l":65866.6668977132,"c":67167.6496066073,"v":290587.4495057967,"t":1705165200}
+{"o":67167.6496066073,"h":149767.1662919571,"l":59148.0232568038,"c":127108.9801462653,"v":258829.3287955426,"t":1705168800}
+{"o":127108.9801462653,"h":130330.2276218608,"l":104996.943750797,"c":107645.8877628146,"v":329845.3008639088,"t":1705172400}
+{"o":107645.8877628146,"h":117271.8397333083,"l":106210.5819622299,"c":112416.0609985206,"v":338997.1559040924,"t":1705176000}
+{"o":112416.0609985206,"h":113970.402120209,"l":109448.7886558074,"c":110328.0307351483,"v":280205.2732410754,"t":1705179600}
+{"o":110328.0307351483,"h":110577.1148619236,"l":106685.3586554388,"c":108389.3485475434,"v":255081.0832074388,"t":1705183200}
+{"o":108389.3485475434,"h":110237.952587182,"l":107462.4020703242,"c":108768.9557045423,"v":262439.3716054021,"t":1705186800}
+{"o":108768.9557045423,"h":112573.1805262349,"l":106893.5485513166,"c":110641.1389490069,"v":265904.715175876,"t":1705190400}
+{"o":110641.1389490069,"h":112737.5342255793,"l":110039.2127673869,"c":112365.0501943917,"v":229869.0090577342,"t":1705194000}
+{"o":112365.0501943917,"h":112977.9968485424,"l":29385.2297605084,"c":61579.8786407173,"v":203022.9013286576,"t":1705197600}
+{"o":61579.8786407173,"h":62361.0476318164,"l":57134.8496856482,"c":58635.6847808159,"v":188660.0016854664,"t":1705201200}
+{"o":58635.6847808159,"h":68495.9195961423,"l":58134.0267998218,"c":64869.0316206211,"v":256014.0201115119,"t":1705204800}
+{"o":64869.0316206211,"h":68094.2059201965,"l":64273.1773248028,"c":65177.344330937,"v":229149.7132205906,"t":1705208400}
+{"o":65177.344330937,"h":82256.2042548647,"l":53442.1342007469,"c":75690.0141081914,"v":215478.5184085516,"t":1705212000}
+{"o":75690.0141081914,"h":75976.3169034315,"l":74531.8551663229,"c":75850.5025422565,"v":192985.722209316,"t":1705215600}
+{"o":75850.5025422565,"h":76600.6306901219,"l":51691.4168522415,"c":51841.5875437008,"v":164813.2006799378,"t":1705219200}
+{"o":51841.5875437008,"h":55505.8234507676,"l":15459.5477366824,"c":19466.6626236885,"v":130744.2347413943,"t":1705222800}
+{"o":19466.6626236885,"h":21258.2108689241,"l":17070.7569818002,"c":18976.3777163314,"v":164763.5668740669,"t":1705226400}
+{"o":18976.3777163314,"h":24595.3375859315,"l":18843.5700746737,"c":23862.1473987372,"v":190866.4581017841,"t":1705230000}
+{"o":23862.1473987372,"h":51658.3701748497,"l":23720.1125672619,"c":47200.2447383448,"v":165041.9124184922,"t":1705233600}
+{"o":47200.2447383448,"h":47906.5785520461,"l":33878.0495577797,"c":34476.4436857457,"v":196170.4596705541,"t":1705237200}
+{"o":34476.4436857457,"h":34892.0827240991,"l":33148.2916723199,"c":33399.9834782064,"v":286782.6593840407,"t":1705240800}
+{"o":33399.9834782064,"h":34435.2879912304,"l":25274.9720368029,"c":25698.5356449032,"v":295477.3369499489,"t":1705244400}
+{"o":25698.5356449032,"h":27838.0210370648,"l":23573.3542351379,"c":25505.5304264724,"v":477280.2796889291,"t":1705248000}
+{"o":25505.5304264724,"h":29754.3854425848,"l":25204.9495326571,"c":29089.9183328343,"v":312405.1377466467,"t":1705251600}
+{"o":29089.9183328343,"h":29739.8185855516,"l":28392.2941792324,"c":29151.8018198843,"v":290092.3100465992,"t":1705255200}
+{"o":29151.8018198843,"h":29967.3086706457,"l":28240.5260996186,"c":28981.6235292915,"v":321474.2435439668,"t":1705258800}
+{"o":28981.6235292915,"h":29314.1363583782,"l":25275.4595789203,"c":25946.493024437,"v":338004.9646534981,"t":1705262400}
+{"o":25946.493024437,"h":29068.1234873204,"l":25679.451679333,"c":27613.8177064578,"v":351867.0731927559,"t":1705266000}
+{"o":27613.8177064578,"h":27875.2043496979,"l":27013.8611432874,"c":27460.361140569,"v":286643.5421554682,"t":1705269600}
+{"o":27460.361140569,"h":28169.8155398942,"l":26632.8978153757,"c":27295.3153952074,"v":449183.8763569979,"t":1705273200}
+{"o":27295.3153952074,"h":27944.3103259692,"l":27008.5845064969,"c":27563.8361603906,"v":256259.2728144702,"t":1705276800}
+{"o":27563.8361603906,"h":27809.0854014931,"l":27319.5977254203,"c":27560.5948239641,"v":230263.6055589474,"t":1705280400}
+{"o":27560.5948239641,"h":27964.4934890728,"l":27482.7662928568,"c":27824.2859877124,"v":216818.2350029251,"t":1705284000}
+{"o":27824.2859877124,"h":27942.8902016736,"l":27472.5280210042,"c":27541.8850574947,"v":221584.7699016375,"t":1705287600}
+{"o":27541.8850574947,"h":28021.1648750464,"l":27386.3598798981,"c":27981.6773101564,"v":199785.1470282491,"t":1705291200}
+{"o":27981.6773101564,"h":28241.5844073636,"l":27684.8445984276,"c":27844.5393543318,"v":255865.365033021,"t":1705294800}
+{"o":27844.5393543318,"h":28219.4832242697,"l":27643.3956602545,"c":27984.1732930136,"v":211517.6642020034,"t":1705298400}
+{"o":27984.1732930136,"h":28072.4579335722,"l":26666.6871963341,"c":27022.5522061969,"v":239164.9023988044,"t":1705302000}
+{"o":27022.5522061969,"h":27223.9809244459,"l":26705.3898635421,"c":26973.3365670224,"v":273791.6502180102,"t":1705305600}
+{"o":26973.3365670224,"h":27314.5211628142,"l":26862.5002108343,"c":27269.4822718677,"v":190578.3098547064,"t":1705309200}
+{"o":27269.4822718677,"h":27345.1793486862,"l":27110.6250832245,"c":27228.9293697912,"v":189354.3297594401,"t":1705312800}
+{"o":27228.9293697912,"h":27242.9978580812,"l":27055.2079741622,"c":27236.0867291511,"v":167997.3985142658,"t":1705316400}
+{"o":27236.0867291511,"h":28856.5645876153,"l":26446.0380067255,"c":27822.6098884248,"v":194198.743707687,"t":1705320000}
+{"o":27822.6098884248,"h":29115.4170233135,"l":27717.8209202268,"c":28975.0884752513,"v":214006.5373773361,"t":1705323600}
+{"o":28975.0884752513,"h":30411.6447166351,"l":28233.6533814405,"c":29393.1293482768,"v":333861.7826060586,"t":1705327200}
+{"o":29393.1293482768,"h":29623.8287132416,"l":29220.7049618801,"c":29342.0570962851,"v":286846.7299200902,"t":1705330800}
+{"o":29342.0570962851,"h":30466.0666798476,"l":29283.1230356844,"c":30082.2536194955,"v":257849.2942300654,"t":1705334400}
+{"o":30082.2536194955,"h":30540.8466750737,"l":29998.8087035521,"c":30373.1398455344,"v":199263.4428431595,"t":1705338000}
+{"o":30373.1398455344,"h":31117.1459050183,"l":29763.2491248527,"c":30205.405415968,"v":235532.7617437764,"t":1705341600}
+{"o":30205.405415968,"h":30880.5950065519,"l":30159.4566679194,"c":30608.1579118818,"v":256870.9544879425,"t":1705345200}
+{"o":30608.1579118818,"h":30944.4108110928,"l":30021.8626428617,"c":30549.4385969245,"v":352037.9881338337,"t":1705348800}
+{"o":30549.4385969245,"h":31242.3692560646,"l":30297.5770769755,"c":30984.514544046,"v":263831.9039293667,"t":1705352400}
+{"o":30984.514544046,"h":31073.5971548125,"l":30575.4389726362,"c":30876.5445995028,"v":337516.4271152789,"t":1705356000}
+{"o":30876.5445995028,"h":31287.7321912939,"l":30787.126549386,"c":31031.3901766915,"v":234969.9698978088,"t":1705359600}
+{"o":31031.3901766915,"h":31641.5616513108,"l":31031.3901766915,"c":31342.282643636,"v":228712.8863954792,"t":1705363200}
+{"o":31342.282643636,"h":31643.8479028089,"l":30943.2295723278,"c":31364.2182488857,"v":242041.8806752651,"t":1705366800}
+{"o":31364.2182488857,"h":31751.8533916635,"l":30930.0900815385,"c":31470.3662871501,"v":192404.2622044625,"t":1705370400}
+{"o":31470.3662871501,"h":31695.9009712159,"l":31181.4520848742,"c":31400.0657550643,"v":188529.4501345124,"t":1705374000}
+{"o":31400.0657550643,"h":31466.9895325179,"l":31270.570499441,"c":31270.570499441,"v":183430.0159459473,"t":1705377600}
+{"o":31270.570499441,"h":31503.8025354258,"l":30757.6057258477,"c":30787.4432969984,"v":167679.8268396711,"t":1705381200}
+{"o":30787.4432969984,"h":31482.0943202304,"l":30736.3500672649,"c":31393.8833111692,"v":145467.9832604895,"t":1705384800}
+{"o":31393.8833111692,"h":32203.8317773407,"l":30868.3524179808,"c":31505.8856099338,"v":225901.9867951054,"t":1705388400}
+{"o":31505.8856099338,"h":31849.9197605495,"l":31247.1686220886,"c":31685.5834833767,"v":221358.4857560411,"t":1705392000}
+{"o":31685.5834833767,"h":34124.2442851581,"l":31144.0127040437,"c":33075.4801170479,"v":153098.5044930453,"t":1705395600}
+{"o":33075.4801170479,"h":33265.6301688592,"l":32763.903576222,"c":33016.5456076407,"v":141127.98494298,"t":1705399200}
+{"o":33016.5456076407,"h":33192.256518646,"l":25016.9160741707,"c":25391.5255400566,"v":153379.7495418347,"t":1705402800}
+{"o":25391.5255400566,"h":25541.793643619,"l":25358.3896058993,"c":25490.1498366618,"v":152232.0822774781,"t":1705406400}
+{"o":25490.1498366618,"h":25507.7347092603,"l":24638.1241003626,"c":24862.6562682771,"v":211043.5618423093,"t":1705410000}
+{"o":24862.6562682771,"h":25028.378490593,"l":24402.2639640383,"c":24904.2859744563,"v":336073.5928409265,"t":1705413600}
+{"o":24904.2859744563,"h":25639.4352623879,"l":24530.1454316755,"c":25092.578218456,"v":333450.4883991705,"t":1705417200}
+{"o":25092.578218456,"h":25652.6997613696,"l":24823.6804255034,"c":25366.1176563765,"v":265283.0401869827,"t":1705420800}
+{"o":25366.1176563765,"h":25805.391925068,"l":25172.8536894804,"c":25571.413194249,"v":229903.1117401934,"t":1705424400}
+{"o":25571.413194249,"h":25605.0736195264,"l":25338.5645889279,"c":25487.5365224796,"v":220243.2005749346,"t":1705428000}
+{"o":25487.5365224796,"h":25585.9214287538,"l":25403.2358823133,"c":25526.1868738236,"v":226397.8171103355,"t":1705431600}
+{"o":25526.1868738236,"h":25904.1566122936,"l":25359.061146625,"c":25473.3364217174,"v":225165.9470469485,"t":1705435200}
+{"o":25473.3364217174,"h":25943.0752667724,"l":25220.916414612,"c":25549.7743601526,"v":306174.1235088934,"t":1705438800}
+{"o":25549.7743601526,"h":25669.8132564642,"l":23635.2433290483,"c":23696.9053525823,"v":258197.315825197,"t":1705442400}
+{"o":23696.9053525823,"h":23736.2532823043,"l":23515.2645592681,"c":23546.6913701736,"v":234501.3292527857,"t":1705446000}
+{"o":23546.6913701736,"h":24713.450404033,"l":23462.6378297459,"c":24400.0541540341,"v":244236.8656766626,"t":1705449600}
+{"o":24400.0541540341,"h":24992.3673563521,"l":24187.0389890078,"c":24531.877537324,"v":306914.3270162151,"t":1705453200}
+{"o":24531.877537324,"h":24934.4146009242,"l":24274.2228838503,"c":24710.0501074317,"v":266582.3181970254,"t":1705456800}
+{"o":24710.0501074317,"h":24973.834486983,"l":23909.5610586472,"c":24241.3490492515,"v":220622.5471843011,"t":1705460400}
+{"o":24241.3490492515,"h":24348.9144607135,"l":23544.0547501834,"c":23616.9849457843,"v":184829.4325344001,"t":1705464000}
+{"o":23616.9849457843,"h":23685.4400775258,"l":23278.6427564272,"c":23295.0124232707,"v":197245.7390737874,"t":1705467600}
+{"o":23295.0124232707,"h":23488.3208208538,"l":23248.6643584402,"c":23403.2460571149,"v":152744.1386318362,"t":1705471200}
+{"o":23403.2460571149,"h":23474.9681143574,"l":23083.1922918983,"c":23133.2810540154,"v":158986.4874000206,"t":1705474800}
+{"o":23133.2810540154,"h":23258.6578689795,"l":22975.7336164239,"c":23235.3020403487,"v":187399.4198323188,"t":1705478400}
+{"o":23235.3020403487,"h":24345.5746683258,"l":23234.4309089766,"c":24216.3060027457,"v":191914.7295186746,"t":1705482000}
+{"o":24216.3060027457,"h":24926.7195920783,"l":20776.1727300621,"c":21514.7101883105,"v":301218.8964363746,"t":1705485600}
+{"o":21514.7101883105,"h":21730.3657281067,"l":21036.7683622247,"c":21279.1361201656,"v":299188.923200116,"t":1705489200}
+{"o":21279.1361201656,"h":21605.299219702,"l":21005.5143564629,"c":21563.5758504387,"v":282960.3862063835,"t":1705492800}
+{"o":21563.5758504387,"h":21633.1435135433,"l":21249.2878203583,"c":21314.2170944278,"v":257246.291441845,"t":1705496400}
+{"o":21314.2170944278,"h":21731.2386506232,"l":21009.1542736603,"c":21419.5096750616,"v":430638.2930517267,"t":1705500000}
+{"o":21419.5096750616,"h":21615.9753307852,"l":20925.48659222,"c":21026.2983502773,"v":458459.0212698111,"t":1705503600}
+{"o":21026.2983502773,"h":23855.4523353518,"l":20735.6195433073,"c":23197.1100832844,"v":458858.6446029397,"t":1705507200}
+{"o":23197.1100832844,"h":24106.078279714,"l":22884.627270093,"c":23884.9110869281,"v":337913.1615604929,"t":1705510800}
+{"o":23884.9110869281,"h":24296.4746658504,"l":23517.960277114,"c":24188.0848001623,"v":330118.4626049746,"t":1705514400}
+{"o":24188.0848001623,"h":29879.6096824236,"l":24017.420769837,"c":29270.0815559154,"v":451711.1148034146,"t":1705518000}
+{"o":29270.0815559154,"h":29727.1653664617,"l":29145.2760312731,"c":29489.4206354109,"v":373567.7484738327,"t":1705521600}
+{"o":29489.4206354109,"h":30094.8710932608,"l":29350.7920687897,"c":29885.5019496407,"v":324575.6377273223,"t":1705525200}
+{"o":29885.5019496407,"h":29923.6678925583,"l":29358.0841076559,"c":29641.1463035402,"v":370075.3958481178,"t":1705528800}
+{"o":29641.1463035402,"h":30002.1613179272,"l":29396.8481655207,"c":29910.1445580886,"v":438535.2602155787,"t":1705532400}
+{"o":29910.1445580886,"h":30823.4119984831,"l":29393.6561857917,"c":30150.6460392076,"v":432599.8309725829,"t":1705536000}
+{"o":30150.6460392076,"h":31069.7203822862,"l":29735.4495728375,"c":30665.0280562715,"v":304596.310243657,"t":1705539600}
+{"o":30665.0280562715,"h":31003.1614449297,"l":30323.1124090333,"c":30936.7321501576,"v":275523.6958552842,"t":1705543200}
+{"o":30936.7321501576,"h":31279.7739409162,"l":30299.7585877366,"c":30932.4089572034,"v":270865.6434970211,"t":1705546800}
+{"o":30932.4089572034,"h":31084.5911610085,"l":30373.5257048136,"c":30566.1603239482,"v":198580.7463388382,"t":1705550400}
+{"o":30566.1603239482,"h":30827.3417416935,"l":30456.7643231284,"c":30748.8275536981,"v":191812.6604706699,"t":1705554000}
+{"o":30748.8275536981,"h":30975.9475567265,"l":30685.1570129591,"c":30937.9503471473,"v":238551.223126385,"t":1705557600}
+{"o":30937.9503471473,"h":31445.8879034459,"l":30272.9638374506,"c":30989.7091149155,"v":386072.4588450277,"t":1705561200}
+{"o":30989.7091149155,"h":31379.7463511773,"l":30884.7251508224,"c":31199.857748776,"v":277034.3154001324,"t":1705564800}
+{"o":31199.857748776,"h":31881.8900496647,"l":30948.4773388562,"c":31344.1535185351,"v":235027.1510396404,"t":1705568400}
+{"o":31344.1535185351,"h":32323.4936635933,"l":30870.683788077,"c":31711.1725497284,"v":240710.9016036114,"t":1705572000}
+{"o":31711.1725497284,"h":31891.8105015636,"l":31691.6010439311,"c":31871.8933941656,"v":230140.4345944284,"t":1705575600}
+{"o":31871.8933941656,"h":32329.3939008675,"l":30552.8346882727,"c":31144.5699321736,"v":234143.3693717884,"t":1705579200}
+{"o":31144.5699321736,"h":31326.739269468,"l":29980.3527578626,"c":30730.6881837918,"v":285575.0874206129,"t":1705582800}
+{"o":30730.6881837918,"h":30926.9803762862,"l":30654.0212876876,"c":30871.628768281,"v":264160.8733147121,"t":1705586400}
+{"o":30871.628768281,"h":30903.4745460107,"l":29749.1126479199,"c":29778.4853711564,"v":288456.3601235502,"t":1705590000}
+{"o":29778.4853711564,"h":31079.8046685871,"l":28739.6421027894,"c":30123.7414537771,"v":542242.7488601439,"t":1705593600}
+{"o":30123.7414537771,"h":30577.081292393,"l":29691.6688718537,"c":30248.8512596825,"v":551025.81998264,"t":1705597200}
+{"o":30248.8512596825,"h":30414.623888033,"l":29681.8112238256,"c":30153.1387459483,"v":408157.3051158649,"t":1705600800}
+{"o":30153.1387459483,"h":30258.2985288087,"l":29111.7839791701,"c":29361.5867816904,"v":478713.000585918,"t":1705604400}
+{"o":29361.5867816904,"h":30135.8075359299,"l":29361.5729803076,"c":29850.3212343497,"v":460871.425604921,"t":1705608000}
+{"o":29850.3212343497,"h":30056.1396659973,"l":29698.4021824433,"c":29939.8298704108,"v":334422.1016162322,"t":1705611600}
+{"o":29939.8298704108,"h":34121.0665562999,"l":29864.587511725,"c":32406.9844405661,"v":285716.1852153206,"t":1705615200}
+{"o":32406.9844405661,"h":32481.1404143731,"l":32141.9102023222,"c":32325.9224365992,"v":310586.3493123675,"t":1705618800}
+{"o":32325.9224365992,"h":33253.8193840548,"l":32067.3030915476,"c":32779.0007807368,"v":266859.2263837238,"t":1705622400}
+{"o":32779.0007807368,"h":32798.9643750617,"l":30734.0268789759,"c":31886.6508139247,"v":245051.7276157309,"t":1705626000}
+{"o":31886.6508139247,"h":32452.6764329826,"l":31518.2178935279,"c":31715.151313481,"v":257430.086156893,"t":1705629600}
+{"o":31715.151313481,"h":32109.0011681312,"l":31373.9180480787,"c":32039.2499002574,"v":298587.4472413568,"t":1705633200}
+{"o":32039.2499002574,"h":32362.2301917263,"l":31974.4425664618,"c":32309.1293298018,"v":180312.6247846338,"t":1705636800}
+{"o":32309.1293298018,"h":32505.3765329056,"l":32172.0064515233,"c":32363.920756456,"v":148620.8064725222,"t":1705640400}
+{"o":32363.920756456,"h":32784.0798790158,"l":32345.8481229124,"c":32750.935393118,"v":166701.5452946739,"t":1705644000}
+{"o":32750.935393118,"h":32847.3963819804,"l":31750.2130083781,"c":31824.0170607306,"v":148042.4376853477,"t":1705647600}
+{"o":31824.0170607306,"h":31914.4758648233,"l":31606.0160274143,"c":31852.7595645169,"v":130919.8851382885,"t":1705651200}
+{"o":31852.7595645169,"h":32396.4751334811,"l":31691.2898074392,"c":32163.071416086,"v":132704.0148646558,"t":1705654800}
+{"o":32163.071416086,"h":32441.9273173985,"l":32093.0732652627,"c":32313.165236666,"v":144981.9042749557,"t":1705658400}
+{"o":32313.165236666,"h":32373.8119049009,"l":32093.3644669526,"c":32217.6454198149,"v":156022.3251759838,"t":1705662000}
+{"o":32217.6454198149,"h":32730.6285527179,"l":31940.629161059,"c":32544.1146908064,"v":153325.1079982018,"t":1705665600}
+{"o":32544.1146908064,"h":32729.1056556081,"l":32327.8265443369,"c":32460.2684942376,"v":197941.2621978087,"t":1705669200}
+{"o":32460.2684942376,"h":34772.8666072124,"l":31787.1124108589,"c":33661.8678290931,"v":372561.5851384535,"t":1705672800}
+{"o":33661.8678290931,"h":34202.1366704064,"l":32977.0623716254,"c":33458.2216560487,"v":539371.2803112462,"t":1705676400}
+{"o":33458.2216560487,"h":34691.4351980741,"l":31925.0567603536,"c":33522.0862716369,"v":800672.4781538161,"t":1705680000}
+{"o":33522.0862716369,"h":34836.7560667901,"l":33073.864720575,"c":34330.8432908472,"v":517981.533450108,"t":1705683600}
+{"o":34330.8432908472,"h":35207.4591394778,"l":32704.1618719382,"c":33570.7234687381,"v":493600.2628598366,"t":1705687200}
+{"o":33570.7234687381,"h":34610.3732568533,"l":32989.7171639499,"c":33684.5606750092,"v":359888.9264623327,"t":1705690800}
+{"o":33684.5606750092,"h":34285.1390218625,"l":32613.9405521752,"c":33318.9142194835,"v":342157.9172644524,"t":1705694400}
+{"o":33318.9142194835,"h":33713.5865753465,"l":33029.9401743448,"c":33327.9038453111,"v":292375.768211419,"t":1705698000}
+{"o":33327.9038453111,"h":33536.4097895486,"l":32906.4243399245,"c":33319.860090108,"v":269369.4609692342,"t":1705701600}
+{"o":33319.860090108,"h":33479.6379569962,"l":33186.2545413936,"c":33383.1590710329,"v":276398.7246517441,"t":1705705200}
+{"o":33383.1590710329,"h":33741.9693475042,"l":32815.302658186,"c":33225.4727204896,"v":282714.3695832418,"t":1705708800}
+{"o":33225.4727204896,"h":33962.0545059124,"l":33177.2728687499,"c":33821.5227886096,"v":262811.1461079983,"t":1705712400}
+{"o":33821.5227886096,"h":33852.7032656454,"l":33570.8604547242,"c":33714.4323054568,"v":246906.3616782295,"t":1705716000}
+{"o":33714.4323054568,"h":33789.8051580882,"l":33566.2093643494,"c":33738.5217527779,"v":261073.0393101471,"t":1705719600}
+{"o":33738.5217527779,"h":33855.980238684,"l":33525.3660069839,"c":33540.6780486917,"v":225153.8277577501,"t":1705723200}
+{"o":33540.6780486917,"h":33578.3805145715,"l":33320.2887008685,"c":33391.4459780612,"v":213273.447925055,"t":1705726800}
+{"o":33391.4459780612,"h":33526.9915516771,"l":33232.0109406769,"c":33328.5371984275,"v":209178.0554116735,"t":1705730400}
+{"o":33328.5371984275,"h":33989.1144817277,"l":33088.8479197112,"c":33622.6201674224,"v":182819.7484243874,"t":1705734000}
+{"o":33622.6201674224,"h":33761.7175935095,"l":33444.1633193878,"c":33587.6099103319,"v":218782.9644658353,"t":1705737600}
+{"o":33587.6099103319,"h":34106.3848988887,"l":33333.4748493108,"c":33680.1323122851,"v":208627.3589845124,"t":1705741200}
+{"o":33680.1323122851,"h":34061.3042994664,"l":33678.306430297,"c":33918.2535728329,"v":206499.9373299698,"t":1705744800}
+{"o":33918.2535728329,"h":34059.4047197849,"l":33426.514965183,"c":33961.7663618953,"v":215054.5725105488,"t":1705748400}
+{"o":33961.7663618953,"h":34046.187775204,"l":33803.3457414973,"c":33919.4512948433,"v":192875.4886699879,"t":1705752000}
+{"o":33919.4512948433,"h":34047.0654357497,"l":33880.300694113,"c":33993.0742531485,"v":216377.4234908221,"t":1705755600}
+{"o":33993.0742531485,"h":34362.7000645542,"l":33608.6850398688,"c":33926.4106816088,"v":267018.9958526386,"t":1705759200}
+{"o":33926.4106816088,"h":34390.4341356913,"l":33615.3702200824,"c":34096.3439833449,"v":295709.7376811836,"t":1705762800}
+{"o":34096.3439833449,"h":34301.9999945819,"l":34053.3132530068,"c":34159.8346155172,"v":258385.910775969,"t":1705766400}
+{"o":34159.8346155172,"h":34690.4299871154,"l":33073.0870570211,"c":33582.8505261354,"v":289560.499200432,"t":1705770000}
+{"o":33582.8505261354,"h":33750.687689416,"l":33500.9645222996,"c":33619.3506001871,"v":296343.7573700289,"t":1705773600}
+{"o":33619.3506001871,"h":33742.5464099767,"l":33267.967801271,"c":33371.7215848887,"v":235924.3181873297,"t":1705777200}
+{"o":33371.7215848887,"h":33737.8083787966,"l":32910.3228362265,"c":33343.9075942583,"v":235772.2654000748,"t":1705780800}
+{"o":33343.9075942583,"h":33570.7985199067,"l":33282.7604963962,"c":33286.266603291,"v":240673.9030869959,"t":1705784400}
+{"o":33286.266603291,"h":33526.5539187075,"l":33286.266603291,"c":33478.3827152454,"v":240158.124716759,"t":1705788000}
+{"o":33478.3827152454,"h":33478.3827152454,"l":33202.3538157958,"c":33370.4707965057,"v":233395.1800626671,"t":1705791600}
+{"o":33370.4707965057,"h":33764.2238549777,"l":33016.4288489491,"c":33404.7718974228,"v":307533.8149792759,"t":1705795200}
+{"o":33404.7718974228,"h":33563.8183411364,"l":33360.6186974271,"c":33424.4275266491,"v":238625.2997780345,"t":1705798800}
+{"o":33424.4275266491,"h":33682.1018681998,"l":33085.2133978422,"c":33298.6686405838,"v":208407.3201634477,"t":1705802400}
+{"o":33298.6686405838,"h":33491.2284756859,"l":32799.926994171,"c":32895.7544413075,"v":211433.5781866615,"t":1705806000}
+{"o":32895.7544413075,"h":33424.1772676052,"l":32718.4742094788,"c":33215.9089158139,"v":189790.5068294067,"t":1705809600}
+{"o":33215.9089158139,"h":33256.5598225429,"l":33087.1422965297,"c":33123.3983373999,"v":185440.390921279,"t":1705813200}
+{"o":33123.3983373999,"h":33139.7933237665,"l":31381.5017117261,"c":31776.4792780898,"v":184859.5549046485,"t":1705816800}
+{"o":31776.4792780898,"h":32937.3687716161,"l":31742.0325277282,"c":32576.9866963599,"v":177106.8190823173,"t":1705820400}
+{"o":32576.9866963599,"h":32751.930770448,"l":32497.7368447686,"c":32617.3790879595,"v":225156.0200987856,"t":1705824000}
+{"o":32617.3790879595,"h":32908.9049482287,"l":32617.3790879595,"c":32908.9049482287,"v":188111.8650196293,"t":1705827600}
+{"o":32908.9049482287,"h":33121.2729716192,"l":32523.369845043,"c":32737.0300826044,"v":200854.9519941355,"t":1705831200}
+{"o":32737.0300826044,"h":33006.0857747366,"l":32483.8804910818,"c":32773.8389881394,"v":168818.2501440408,"t":1705834800}
+{"o":32773.8389881394,"h":32969.7095888234,"l":32741.7425654075,"c":32764.0328568394,"v":175750.985017256,"t":1705838400}
+{"o":32764.0328568394,"h":32899.2425868877,"l":32691.3360609753,"c":32886.8720012832,"v":262637.9927901282,"t":1705842000}
+{"o":32886.8720012832,"h":32961.5249119376,"l":32067.2444464963,"c":32658.4653714202,"v":198234.8655934791,"t":1705845600}
+{"o":32658.4653714202,"h":32714.4983132064,"l":32096.8703549953,"c":32263.390375273,"v":331839.9507594432,"t":1705849200}
+{"o":32263.390375273,"h":32291.6993737266,"l":31988.7851455505,"c":32212.5911277809,"v":257451.4784899899,"t":1705852800}
+{"o":32212.5911277809,"h":32306.9738022173,"l":32130.5094509004,"c":32232.1983318898,"v":202281.4045710399,"t":1705856400}
+{"o":32232.1983318898,"h":32397.7100034539,"l":32171.4983281674,"c":32337.4773640981,"v":209333.0892822966,"t":1705860000}
+{"o":32337.4773640981,"h":32477.2721252999,"l":32166.1479655705,"c":32368.0962707374,"v":224018.0946285589,"t":1705863600}
+{"o":32368.0962707374,"h":32957.4755777655,"l":32100.8459102665,"c":32148.4159133186,"v":254750.6463934039,"t":1705867200}
+{"o":32148.4159133186,"h":32672.6182586361,"l":32124.0577776975,"c":32625.9429481114,"v":311857.7013357276,"t":1705870800}
+{"o":32625.9429481114,"h":32668.0405920649,"l":32179.7705469072,"c":32257.7764784031,"v":252289.6717108463,"t":1705874400}
+{"o":32257.7764784031,"h":32327.7109192148,"l":31992.1999563767,"c":32103.0672739914,"v":241595.2767148274,"t":1705878000}
+{"o":32103.0672739914,"h":32382.4157371001,"l":31930.5103058652,"c":32211.1127484619,"v":241996.2375600052,"t":1705881600}
+{"o":32211.1127484619,"h":33297.5838890302,"l":31701.7598875136,"c":32508.3804727846,"v":308799.8277191842,"t":1705885200}
+{"o":32508.3804727846,"h":32932.0252272739,"l":32116.3158564337,"c":32441.3103872974,"v":277726.114605101,"t":1705888800}
+{"o":32441.3103872974,"h":32904.220196039,"l":32061.3718219701,"c":32726.7812168934,"v":297783.4980060665,"t":1705892400}
+{"o":32726.7812168934,"h":32781.677798432,"l":32019.9132165837,"c":32225.3187336454,"v":228557.2315201907,"t":1705896000}
+{"o":32225.3187336454,"h":32776.8734519798,"l":31726.5120493637,"c":32346.9707045843,"v":207967.3050892014,"t":1705899600}
+{"o":32346.9707045843,"h":32419.5917549414,"l":32182.9790797855,"c":32294.5962542135,"v":152702.9590792782,"t":1705903200}
+{"o":32294.5962542135,"h":32626.5740746174,"l":31978.2808773799,"c":32339.0650722106,"v":164644.7423824537,"t":1705906800}
+{"o":32339.0650722106,"h":33229.4018355638,"l":23712.6059150213,"c":23861.0880374908,"v":255014.1382768644,"t":1705910400}
+{"o":23861.0880374908,"h":25878.3959442282,"l":19299.2700637419,"c":20428.3780824962,"v":254119.1848497469,"t":1705914000}
+{"o":20428.3780824962,"h":21222.7767351415,"l":20129.0179225489,"c":20789.6905696177,"v":350972.4405614432,"t":1705917600}
+{"o":20789.6905696177,"h":21177.489509059,"l":18580.6743020448,"c":20868.3539481139,"v":223357.5886435605,"t":1705921200}
+{"o":20868.3539481139,"h":22241.2450837831,"l":20679.3055510945,"c":21684.714102119,"v":217907.0302994636,"t":1705924800}
+{"o":21684.714102119,"h":22759.2483926611,"l":21623.3363433761,"c":21999.6357278685,"v":279038.7905332151,"t":1705928400}
+{"o":21999.6357278685,"h":22762.930345294,"l":21464.4338795979,"c":22310.5027384729,"v":337080.7408718414,"t":1705932000}
+{"o":22310.5027384729,"h":23167.1996748415,"l":21816.6838706875,"c":23061.580319056,"v":461359.032850143,"t":1705935600}
+{"o":23061.580319056,"h":23534.981066366,"l":22426.406198441,"c":22950.322868684,"v":368363.686660344,"t":1705939200}
+{"o":22950.322868684,"h":24207.5032119124,"l":22883.7149343504,"c":23898.0923889549,"v":341028.9048776141,"t":1705942800}
+{"o":23898.0923889549,"h":24406.4951004256,"l":23325.6905757838,"c":23979.1766498707,"v":414220.9612478925,"t":1705946400}
+{"o":23979.1766498707,"h":24993.0385007816,"l":22613.1149898782,"c":24089.5287123105,"v":807953.4661790305,"t":1705950000}
+{"o":24089.5287123105,"h":25061.8566304181,"l":23514.7184936308,"c":24137.2015678788,"v":466378.4075203339,"t":1705953600}
+{"o":24137.2015678788,"h":24141.1424595228,"l":23689.8910043025,"c":23816.347707486,"v":316461.4221930639,"t":1705957200}
+{"o":23816.347707486,"h":23988.6147308152,"l":23530.6541003553,"c":23641.2057717304,"v":318727.798532963,"t":1705960800}
+{"o":23641.2057717304,"h":24879.4557547589,"l":23174.2430650773,"c":24537.6154967976,"v":326648.1865281239,"t":1705964400}
+{"o":24537.6154967976,"h":25233.7026943057,"l":24367.9664303003,"c":24962.3672539542,"v":336944.2653663297,"t":1705968000}
+{"o":24962.3672539542,"h":25030.6231713312,"l":24385.3789262653,"c":24839.9724287642,"v":232970.1472077874,"t":1705971600}
+{"o":24839.9724287642,"h":25209.0242496614,"l":24805.6776178731,"c":25209.0242496614,"v":217078.3188461552,"t":1705975200}
+{"o":25209.0242496614,"h":25346.2266680749,"l":24232.7253213771,"c":24368.6971871925,"v":219838.8015526459,"t":1705978800}
+{"o":24368.6971871925,"h":24601.9952638983,"l":24178.7009638483,"c":24240.0344989007,"v":213159.1981478234,"t":1705982400}
+{"o":24240.0344989007,"h":24330.7982576716,"l":24171.5697798993,"c":24261.2057625409,"v":238880.4487802,"t":1705986000}
+{"o":24261.2057625409,"h":24261.2057625409,"l":24018.831612025,"c":24041.0490592476,"v":206169.271969889,"t":1705989600}
+{"o":24041.0490592476,"h":24669.8675580296,"l":23346.2751356152,"c":24073.8296276329,"v":247543.5933952741,"t":1705993200}
+{"o":24073.8296276329,"h":24261.0625129687,"l":23465.1223178449,"c":23542.43029117,"v":440861.9965481496,"t":1705996800}
+{"o":23542.43029117,"h":25069.8568141834,"l":21730.533715244,"c":24492.539001014,"v":529510.534860884,"t":1706000400}
+{"o":24492.539001014,"h":25233.6671731038,"l":24172.580789132,"c":24542.0847974348,"v":304212.2221315412,"t":1706004000}
+{"o":24542.0847974348,"h":24840.502307497,"l":24394.2207204858,"c":24751.2613697085,"v":396239.4981164921,"t":1706007600}
+{"o":24751.2613697085,"h":25083.6415226876,"l":23659.9719082413,"c":24419.023847363,"v":390611.3120016439,"t":1706011200}
+{"o":24419.023847363,"h":24532.9913171282,"l":23532.2116226053,"c":23671.0046385472,"v":284035.3716987598,"t":1706014800}
+{"o":23671.0046385472,"h":24567.308297632,"l":23305.6735229944,"c":24134.2619407839,"v":518130.8632453553,"t":1706018400}
+{"o":24134.2619407839,"h":24790.2903260649,"l":23183.3162297854,"c":24150.2134814038,"v":591443.9809987654,"t":1706022000}
+{"o":24150.2134814038,"h":24483.2398712211,"l":23818.244100843,"c":24415.4332120129,"v":381829.7077299063,"t":1706025600}
+{"o":24415.4332120129,"h":24592.7065271229,"l":24149.131172038,"c":24218.7159765078,"v":417837.2510742793,"t":1706029200}
+{"o":24218.7159765078,"h":24528.8054439687,"l":23360.5549092333,"c":23736.3284352133,"v":355956.284013403,"t":1706032800}
+{"o":23736.3284352133,"h":24283.7935106842,"l":23603.1156241837,"c":24010.9457703753,"v":279506.6841683209,"t":1706036400}
+{"o":24010.9457703753,"h":24385.45254158,"l":23982.8171501806,"c":24135.3854511712,"v":256928.848422213,"t":1706040000}
+{"o":24135.3854511712,"h":24251.7474330897,"l":16400.3411701496,"c":17712.3382973138,"v":268691.7072033031,"t":1706043600}
+{"o":17712.3382973138,"h":18139.8738297596,"l":17279.1585095315,"c":17715.7913069719,"v":255322.7026593556,"t":1706047200}
+{"o":17715.7913069719,"h":18154.3280470886,"l":17427.3395917087,"c":17805.9209882302,"v":333673.3103836084,"t":1706050800}
+{"o":17805.9209882302,"h":18750.7177930202,"l":17613.2034977214,"c":18118.2489345994,"v":420160.9387815428,"t":1706054400}
+{"o":18118.2489345994,"h":18663.2481260061,"l":17773.8966933324,"c":18258.1326819372,"v":282904.9369099195,"t":1706058000}
+{"o":18258.1326819372,"h":18499.4277999953,"l":17601.6003650804,"c":18065.0157181056,"v":263874.6984074236,"t":1706061600}
+{"o":18065.0157181056,"h":19011.7042859694,"l":17847.4941959368,"c":18687.310415549,"v":387830.7898023695,"t":1706065200}
+{"o":18687.310415549,"h":19125.292022792,"l":18641.2893116289,"c":18901.1797051574,"v":262759.4951553083,"t":1706068800}
+{"o":18901.1797051574,"h":19193.6556517491,"l":18668.9947140321,"c":18938.2176956827,"v":236965.5857516947,"t":1706072400}
+{"o":18938.2176956827,"h":19299.979981533,"l":18740.9185346401,"c":19083.1408396142,"v":211750.8235362298,"t":1706076000}
+{"o":19083.1408396142,"h":19441.6764677529,"l":18619.4603789402,"c":18889.5830994153,"v":245781.5030677108,"t":1706079600}
+{"o":18889.5830994153,"h":19230.2929449938,"l":18781.6724612192,"c":19055.3767299031,"v":245047.5782654047,"t":1706083200}
+{"o":19055.3767299031,"h":19251.5448904362,"l":18697.5055805656,"c":19007.2666689381,"v":227355.8417612196,"t":1706086800}
+{"o":19007.2666689381,"h":19405.2053872113,"l":18964.935605634,"c":19247.4145104697,"v":263884.4661462305,"t":1706090400}
+{"o":19247.4145104697,"h":19425.4473787817,"l":19002.8942891812,"c":19248.9005636786,"v":204428.175827826,"t":1706094000}
+{"o":19248.9005636786,"h":19412.0258329804,"l":18911.4064005982,"c":18964.5134485485,"v":263184.7925965864,"t":1706097600}
+{"o":18964.5134485485,"h":19971.6148239266,"l":18729.8422962997,"c":19764.6880275491,"v":270839.4556080387,"t":1706101200}
+{"o":19764.6880275491,"h":20028.2795444354,"l":19430.0587346634,"c":19643.8345284287,"v":360208.5390298822,"t":1706104800}
+{"o":19643.8345284287,"h":20111.453562584,"l":19521.8967966891,"c":19955.8542741602,"v":295960.4495923689,"t":1706108400}
+{"o":19955.8542741602,"h":20150.2480269245,"l":19425.877399202,"c":19854.5697200791,"v":337484.4487795295,"t":1706112000}
+{"o":19854.5697200791,"h":19859.0656852379,"l":19675.9281714599,"c":19725.3216476162,"v":277511.4685282062,"t":1706115600}
+{"o":19725.3216476162,"h":20186.4859205321,"l":19365.8727653947,"c":19951.4389766136,"v":287963.4430226443,"t":1706119200}
+{"o":19951.4389766136,"h":20027.3476908122,"l":19811.2254783538,"c":19942.6620184016,"v":233857.2255425061,"t":1706122800}
+{"o":19942.6620184016,"h":20202.9230061998,"l":19828.0744704627,"c":19898.046450405,"v":320899.2980681771,"t":1706126400}
+{"o":19898.046450405,"h":20083.9193429947,"l":19693.6659328106,"c":19826.5730170187,"v":275524.3858058434,"t":1706130000}
+{"o":19826.5730170187,"h":20156.4598008206,"l":19674.3235581104,"c":19945.9228633804,"v":262366.2147366134,"t":1706133600}
+{"o":19945.9228633804,"h":20377.2670847195,"l":19923.9627888813,"c":20237.562402819,"v":330304.803970733,"t":1706137200}
+{"o":20237.562402819,"h":20424.377288202,"l":19559.8379456845,"c":20006.0815948756,"v":331687.8954484567,"t":1706140800}
+{"o":20006.0815948756,"h":20284.0135236394,"l":19609.8628668446,"c":19893.3554004427,"v":239692.227639586,"t":1706144400}
+{"o":19893.3554004427,"h":20074.8653566975,"l":19375.7145013962,"c":19648.6572086701,"v":224385.9143288191,"t":1706148000}
+{"o":19648.6572086701,"h":19802.9733429693,"l":19308.6341875138,"c":19443.7575150256,"v":199461.253998353,"t":1706151600}
+{"o":19443.7575150256,"h":19506.1624029953,"l":19213.066207414,"c":19305.9486420191,"v":237218.567150234,"t":1706155200}
+{"o":19305.9486420191,"h":20027.7283021853,"l":19096.3213784121,"c":19837.2548240842,"v":228625.45140655,"t":1706158800}
+{"o":19837.2548240842,"h":20389.0951183926,"l":19806.653506966,"c":20311.9031560588,"v":210833.3120833796,"t":1706162400}
+{"o":20311.9031560588,"h":20324.7044674921,"l":20174.4146814692,"c":20260.8558363771,"v":194585.2590898973,"t":1706166000}
+{"o":20260.8558363771,"h":20315.8785887762,"l":20130.6400284837,"c":20147.9168414039,"v":199831.3126490663,"t":1706169600}
+{"o":20147.9168414039,"h":20244.4196010515,"l":20012.7304982206,"c":20030.0733055277,"v":156022.1515487718,"t":1706173200}
+{"o":20030.0733055277,"h":20233.4994309669,"l":19890.6466578404,"c":20228.8098442843,"v":177441.326938128,"t":1706176800}
+{"o":20228.8098442843,"h":20518.004665112,"l":19876.1780087474,"c":20171.2315817573,"v":231481.6568994921,"t":1706180400}
+{"o":20171.2315817573,"h":20264.7502618345,"l":19633.2451764135,"c":19752.5393324183,"v":251014.3136552079,"t":1706184000}
+{"o":19752.5393324183,"h":19817.2285400738,"l":19615.7652217421,"c":19763.5720558615,"v":227272.5553850816,"t":1706187600}
+{"o":19763.5720558615,"h":20072.2955522282,"l":19688.1722520465,"c":19998.8679494334,"v":264707.1927832011,"t":1706191200}
+{"o":19998.8679494334,"h":20449.7244663783,"l":19485.6027849479,"c":20036.2509891136,"v":362943.5171495305,"t":1706194800}
+{"o":20036.2509891136,"h":20139.8516820257,"l":19855.2578539013,"c":19878.1689611381,"v":298159.7315625844,"t":1706198400}
+{"o":19878.1689611381,"h":20014.6271139572,"l":19722.7213560742,"c":19946.295050732,"v":310355.9968481839,"t":1706202000}
+{"o":19946.295050732,"h":20319.2439587662,"l":19701.3397285243,"c":19981.3180640773,"v":344222.0638135574,"t":1706205600}
+{"o":19981.3180640773,"h":20352.7050639688,"l":19580.5911727359,"c":20005.3398950842,"v":299028.2381952726,"t":1706209200}
+{"o":20005.3398950842,"h":20054.9278512547,"l":19716.8560415608,"c":19865.0652999012,"v":280271.6233206333,"t":1706212800}
+{"o":19865.0652999012,"h":20075.8660217042,"l":19782.1357341633,"c":19986.6817462139,"v":297998.4145733067,"t":1706216400}
+{"o":19986.6817462139,"h":20198.9359740953,"l":19838.4783918519,"c":20144.2523913689,"v":219314.4612004179,"t":1706220000}
+{"o":20144.2523913689,"h":20217.2501661252,"l":19888.6679013258,"c":19938.1559204469,"v":224851.5753566938,"t":1706223600}
+{"o":19938.1559204469,"h":20137.9016801774,"l":19754.4301447979,"c":19934.5764410235,"v":229053.0409519527,"t":1706227200}
+{"o":19934.5764410235,"h":20015.5824862577,"l":19706.6085100637,"c":19842.2652440427,"v":243865.1723902077,"t":1706230800}
+{"o":19842.2652440427,"h":20248.2357275642,"l":19574.0963805828,"c":19959.069917064,"v":232788.3867054565,"t":1706234400}
+{"o":19959.069917064,"h":20007.8370137958,"l":19818.0568159288,"c":19905.8913146623,"v":185071.1289614498,"t":1706238000}
+{"o":19905.8913146623,"h":20024.0852409069,"l":19805.7764349199,"c":19838.8402599982,"v":186956.5081766846,"t":1706241600}
+{"o":19838.8402599982,"h":20074.8966504466,"l":19517.5944322996,"c":19575.7492931145,"v":198907.2304875743,"t":1706245200}
+{"o":19575.7492931145,"h":19683.0881747407,"l":19459.9244904035,"c":19510.9003247837,"v":203478.9174491156,"t":1706248800}
+{"o":19510.9003247837,"h":19551.5411376909,"l":19391.0321056772,"c":19453.3614304014,"v":245800.2428965379,"t":1706252400}
+{"o":19453.3614304014,"h":19687.1354645865,"l":19453.3614304014,"c":19605.0939930921,"v":214901.2731571564,"t":1706256000}
+{"o":19605.0939930921,"h":19820.9574533786,"l":19520.953256239,"c":19540.2556514788,"v":178854.2983952275,"t":1706259600}
+{"o":19540.2556514788,"h":20399.563269923,"l":19502.1148601893,"c":20278.0690133441,"v":258530.0575342709,"t":1706263200}
+{"o":20278.0690133441,"h":20699.5398982617,"l":19456.0333985899,"c":19766.6949263371,"v":341291.8071097328,"t":1706266800}
+{"o":19766.6949263371,"h":20173.5415306749,"l":19458.5322339427,"c":19825.0824114679,"v":271319.6936317842,"t":1706270400}
+{"o":19825.0824114679,"h":20189.3086447037,"l":19645.1109514582,"c":19972.5219060942,"v":219780.9365314799,"t":1706274000}
+{"o":19972.5219060942,"h":20327.273528177,"l":19672.1079468698,"c":20038.610291092,"v":306024.8129754285,"t":1706277600}
+{"o":20038.610291092,"h":20183.5360650888,"l":19838.397119567,"c":20127.8852764158,"v":463402.3542244172,"t":1706281200}
+{"o":20127.8852764158,"h":20483.0851819348,"l":19602.9720568754,"c":19807.243787957,"v":520444.8469809402,"t":1706284800}
+{"o":19807.243787957,"h":20102.3949091268,"l":19673.2000777956,"c":20056.0828604469,"v":330575.6065240388,"t":1706288400}
+{"o":20056.0828604469,"h":20177.8759373782,"l":19752.1152803679,"c":19875.5837164897,"v":289713.2601399751,"t":1706292000}
+{"o":19875.5837164897,"h":20064.3776856597,"l":19733.5891747626,"c":19990.8577560153,"v":285520.5888439463,"t":1706295600}
+{"o":19990.8577560153,"h":20275.8920104967,"l":19796.6791494267,"c":19953.2752024128,"v":320940.7682839211,"t":1706299200}
+{"o":19953.2752024128,"h":20115.3900603755,"l":19842.4579911814,"c":20053.3398376621,"v":289305.8689534924,"t":1706302800}
+{"o":20053.3398376621,"h":20121.5733611417,"l":19919.5653444128,"c":20072.9447591302,"v":317477.0466399426,"t":1706306400}
+{"o":20072.9447591302,"h":20108.7553538395,"l":19963.5112769588,"c":20042.5218451789,"v":296743.8785941057,"t":1706310000}
+{"o":20042.5218451789,"h":20209.4438113296,"l":19957.4454788762,"c":20180.1538427803,"v":254906.411708086,"t":1706313600}
+{"o":20180.1538427803,"h":20371.9463210278,"l":19880.863223469,"c":19981.5002052779,"v":262113.9282315377,"t":1706317200}
+{"o":19981.5002052779,"h":20206.8672395485,"l":19907.7081366895,"c":20005.9695644851,"v":214566.1941857884,"t":1706320800}
+{"o":20005.9695644851,"h":20042.7138002743,"l":19897.471700593,"c":19931.0999803451,"v":252010.333861597,"t":1706324400}
+{"o":19931.0999803451,"h":19946.7192420169,"l":19843.500221772,"c":19914.1659547626,"v":230041.6253728893,"t":1706328000}
+{"o":19914.1659547626,"h":20326.7968973297,"l":19640.0207111742,"c":20075.8371600834,"v":234818.2619525699,"t":1706331600}
+{"o":20075.8371600834,"h":20228.1406129499,"l":19934.2610596519,"c":20116.6774715193,"v":227970.267457711,"t":1706335200}
+{"o":20116.6774715193,"h":20183.7815001577,"l":19978.5983150664,"c":20098.00993242,"v":238680.7697036903,"t":1706338800}
+{"o":20098.00993242,"h":20145.51031079,"l":19589.5842351349,"c":19635.8121505113,"v":165532.7080994356,"t":1706342400}
+{"o":19635.8121505113,"h":19914.7886982069,"l":19593.2549859676,"c":19848.5648278013,"v":190195.2596637416,"t":1706346000}
+{"o":19848.5648278013,"h":19945.6770644055,"l":19641.0932217669,"c":19685.5951391735,"v":156267.5804872897,"t":1706349600}
+{"o":19685.5951391735,"h":19719.7984318203,"l":19645.5476585747,"c":19708.8718401869,"v":206901.5677458353,"t":1706353200}
+{"o":19708.8718401869,"h":19753.2996431953,"l":19559.8577519725,"c":19658.4177270699,"v":149130.3652870141,"t":1706356800}
+{"o":19658.4177270699,"h":19750.5724070951,"l":19602.152178472,"c":19666.7436227305,"v":181940.7564645502,"t":1706360400}
+{"o":19666.7436227305,"h":19888.667243079,"l":19637.7787858035,"c":19769.9054334068,"v":257293.7774717646,"t":1706364000}
+{"o":19769.9054334068,"h":19847.2419896463,"l":19635.0329632378,"c":19781.9934760595,"v":219745.0211975507,"t":1706367600}
+{"o":19781.9934760595,"h":19923.1635257781,"l":19666.6464466526,"c":19695.5428308282,"v":226538.381844326,"t":1706371200}
+{"o":19695.5428308282,"h":19794.4591889501,"l":19676.3092316634,"c":19748.5042186737,"v":185154.1463673618,"t":1706374800}
+{"o":19748.5042186737,"h":19937.1785593099,"l":19728.9642636795,"c":19850.2869089279,"v":186816.5274525805,"t":1706378400}
+{"o":19850.2869089279,"h":19962.9930861509,"l":19604.0870614723,"c":19662.0321995933,"v":179514.2419817037,"t":1706382000}
+{"o":19662.0321995933,"h":19810.5674200715,"l":19624.8264399895,"c":19793.5467641532,"v":191861.8347494392,"t":1706385600}
+{"o":19793.5467641532,"h":20103.4694288156,"l":19735.0044212428,"c":20002.1908177318,"v":215504.5567493171,"t":1706389200}
+{"o":20002.1908177318,"h":20044.5909308516,"l":19921.4546419804,"c":20044.5909308516,"v":206053.0514461066,"t":1706392800}
+{"o":20044.5909308516,"h":20212.492487738,"l":19953.7135888688,"c":20120.8566217779,"v":216208.6305030809,"t":1706396400}
+{"o":20120.8566217779,"h":20196.1466390393,"l":19931.2793603187,"c":20054.6278351043,"v":210173.6780605355,"t":1706400000}
+{"o":20054.6278351043,"h":20524.9302866726,"l":20023.6039408493,"c":20320.2514448781,"v":254048.8194670134,"t":1706403600}
+{"o":20320.2514448781,"h":20492.0003196975,"l":20277.7874087634,"c":20430.8588182983,"v":242062.8824456449,"t":1706407200}
+{"o":20430.8588182983,"h":20953.4644129499,"l":20297.4223536543,"c":20818.4472637011,"v":298408.7524776714,"t":1706410800}
+{"o":20818.4472637011,"h":20958.9432485344,"l":20345.2820318289,"c":20486.5534023617,"v":343572.0078365335,"t":1706414400}
+{"o":20486.5534023617,"h":20508.4427716956,"l":20051.1937114384,"c":20294.9757847698,"v":272705.3133111864,"t":1706418000}
+{"o":20294.9757847698,"h":20582.207976891,"l":20102.8392137393,"c":20432.8767656936,"v":221171.1193116657,"t":1706421600}
+{"o":20432.8767656936,"h":20536.3389447931,"l":20334.9911766491,"c":20398.0563796176,"v":187603.6530837957,"t":1706425200}
+{"o":20398.0563796176,"h":20754.0645574323,"l":20132.4494116064,"c":20321.5584113257,"v":201122.699443558,"t":1706428800}
+{"o":20321.5584113257,"h":20639.8038739649,"l":20179.1349313163,"c":20334.8503780027,"v":232914.7238504553,"t":1706432400}
+{"o":20334.8503780027,"h":20811.6865264027,"l":20022.6643603581,"c":20373.848518086,"v":295820.4260756591,"t":1706436000}
+{"o":20373.848518086,"h":20433.958145901,"l":20054.7603515309,"c":20223.3653064517,"v":259068.3063265992,"t":1706439600}
+{"o":20223.3653064517,"h":20566.3958555864,"l":19906.7222205865,"c":20451.863017719,"v":350154.1559870499,"t":1706443200}
+{"o":20451.863017719,"h":20595.8823006482,"l":20214.1541437542,"c":20263.0947693774,"v":333807.9002928157,"t":1706446800}
+{"o":20263.0947693774,"h":20433.16259955,"l":20094.3796593504,"c":20128.8999430094,"v":309010.3583798098,"t":1706450400}
+{"o":20128.8999430094,"h":20364.0983463271,"l":20116.3813934351,"c":20200.2033955242,"v":353937.9225304053,"t":1706454000}
+{"o":20200.2033955242,"h":20541.495603617,"l":20173.4503121314,"c":20414.9051769431,"v":265639.342789026,"t":1706457600}
+{"o":20414.9051769431,"h":20773.0527679668,"l":20059.5436806301,"c":20478.7546573788,"v":309089.9160432533,"t":1706461200}
+{"o":20478.7546573788,"h":20495.7896837965,"l":20254.6836476667,"c":20297.9646833891,"v":321149.6322977619,"t":1706464800}
+{"o":20297.9646833891,"h":20569.7042361409,"l":19756.4669487136,"c":20266.7457600439,"v":392681.6819933996,"t":1706468400}
+{"o":20266.7457600439,"h":20824.3860546908,"l":20046.0035621595,"c":20477.3477448826,"v":393720.9787321934,"t":1706472000}
+{"o":20477.3477448826,"h":20680.157279741,"l":20300.1672484932,"c":20515.375735913,"v":310473.6968104217,"t":1706475600}
+{"o":20515.375735913,"h":20542.3420101386,"l":20150.6950506435,"c":20266.5805631799,"v":329109.6358879216,"t":1706479200}
+{"o":20266.5805631799,"h":20714.9688135878,"l":20037.2850607851,"c":20389.7796254678,"v":364816.815998546,"t":1706482800}
+{"o":20389.7796254678,"h":20389.7796254678,"l":20389.7796254678,"c":20389.7796254678,"v":312110.0354468178,"t":1706486400}
+{"o":20389.7796254678,"h":20619.3004675627,"l":20164.7007098302,"c":20547.9046085741,"v":320311.8220123854,"t":1706490000}
+{"o":20547.9046085741,"h":20704.3832027242,"l":20182.8091099498,"c":20317.9130379661,"v":320068.9487180941,"t":1706493600}
+{"o":20317.9130379661,"h":20714.0592265912,"l":19943.1877463619,"c":20257.0315454354,"v":325715.3293851639,"t":1706497200}
+{"o":20257.0315454354,"h":20482.8012530052,"l":20065.6304596286,"c":20307.9037311646,"v":292746.0453453579,"t":1706500800}
+{"o":20307.9037311646,"h":20392.2118284216,"l":20115.0420712394,"c":20148.0072995987,"v":241192.3371965928,"t":1706504400}
+{"o":20148.0072995987,"h":20469.4958146398,"l":20141.4436153251,"c":20420.7492232372,"v":225358.3721102527,"t":1706508000}
+{"o":20420.7492232372,"h":20529.6263789986,"l":20279.2776060049,"c":20305.369619683,"v":212205.1517328958,"t":1706511600}
+{"o":20305.369619683,"h":20433.714529778,"l":20147.0305981502,"c":20310.6790219591,"v":244669.5976125084,"t":1706515200}
+{"o":20310.6790219591,"h":20422.2696131675,"l":20165.7207940286,"c":20356.6781799589,"v":223302.7700466166,"t":1706518800}
+{"o":20356.6781799589,"h":20495.4980518384,"l":20085.1130598214,"c":20267.7000515727,"v":172424.3807781641,"t":1706522400}
+{"o":20267.7000515727,"h":20406.1792572511,"l":20130.7422192964,"c":20295.7349484639,"v":236847.7769867895,"t":1706526000}
+{"o":20295.7349484639,"h":20571.9016607476,"l":20114.1629711666,"c":20385.5810495697,"v":272740.1782446905,"t":1706529600}
+{"o":20385.5810495697,"h":20764.8822537549,"l":20129.9942462183,"c":20531.5304176065,"v":404283.7336199602,"t":1706533200}
+{"o":20531.5304176065,"h":20758.1756002006,"l":20388.9226548114,"c":20550.1225953969,"v":372686.5619870257,"t":1706536800}
+{"o":20550.1225953969,"h":20841.4279336848,"l":20500.2015022081,"c":20831.4629417019,"v":241912.6273042098,"t":1706540400}
+{"o":20831.4629417019,"h":21790.9187232464,"l":19792.3303598155,"c":20549.7205983348,"v":442186.3100214779,"t":1706544000}
+{"o":20549.7205983348,"h":20910.2551931568,"l":20391.2007508919,"c":20685.9474558909,"v":341736.8506288078,"t":1706547600}
+{"o":20685.9474558909,"h":20787.4404419927,"l":20509.0720320301,"c":20609.3569123743,"v":294611.2314463921,"t":1706551200}
+{"o":20609.3569123743,"h":20797.3992972922,"l":20506.8899494706,"c":20597.729580564,"v":222930.6947991944,"t":1706554800}
+{"o":20597.729580564,"h":20849.8219161729,"l":20344.6914558598,"c":20583.5502564302,"v":202200.947100598,"t":1706558400}
+{"o":20583.5502564302,"h":20640.9848144486,"l":20532.8266136236,"c":20535.5822747917,"v":200285.6746712177,"t":1706562000}
+{"o":20535.5822747917,"h":20621.9817406868,"l":20445.9771817707,"c":20502.6529607648,"v":211062.4364709613,"t":1706565600}
+{"o":20502.6529607648,"h":20696.691005583,"l":20347.4505659831,"c":20595.3754834949,"v":256377.0252416792,"t":1706569200}
+{"o":20595.3754834949,"h":20660.1637321654,"l":20413.4128368983,"c":20437.2977412712,"v":228024.3000261401,"t":1706572800}
+{"o":20437.2977412712,"h":20821.3122400846,"l":20415.7163232279,"c":20786.214148117,"v":295206.2181982913,"t":1706576400}
+{"o":20786.214148117,"h":20984.1301593874,"l":20499.356023481,"c":20662.9348071237,"v":259843.3161165785,"t":1706580000}
+{"o":20662.9348071237,"h":20782.961114165,"l":20433.3238774587,"c":20461.3404360337,"v":266079.9075624443,"t":1706583600}
+{"o":20461.3404360337,"h":20514.7665301264,"l":20321.7097801898,"c":20472.5610673293,"v":183439.2006073513,"t":1706587200}
+{"o":20472.5610673293,"h":20641.7470402386,"l":20354.3474548357,"c":20534.4741069348,"v":204928.9994471705,"t":1706590800}
+{"o":20534.4741069348,"h":20795.9155439008,"l":19813.4041919812,"c":20026.7587878946,"v":217953.0151665129,"t":1706594400}
+{"o":20026.7587878946,"h":20049.8376918568,"l":19901.3517833506,"c":19933.1528888659,"v":178572.9104460778,"t":1706598000}
+{"o":19933.1528888659,"h":20475.7126475218,"l":19849.3002848154,"c":20363.8388446665,"v":213211.8819641605,"t":1706601600}
+{"o":20363.8388446665,"h":20480.0884018273,"l":20107.6698720008,"c":20188.86799154,"v":177326.0090938208,"t":1706605200}
+{"o":20188.86799154,"h":20385.8449256627,"l":20053.0758825094,"c":20275.1044391068,"v":173736.0399641348,"t":1706608800}
+{"o":20275.1044391068,"h":20697.2993581618,"l":20006.7355262728,"c":20364.8508001028,"v":265946.3301317532,"t":1706612400}
+{"o":20364.8508001028,"h":20682.3687459371,"l":19997.5150825691,"c":20360.7284918721,"v":327550.3453648089,"t":1706616000}
+{"o":20360.7284918721,"h":20494.215587274,"l":20060.7823677029,"c":20222.6414227445,"v":308784.3387471742,"t":1706619600}
+{"o":20222.6414227445,"h":20539.4724977202,"l":20026.4513065061,"c":20364.0966887528,"v":295723.3752845299,"t":1706623200}
+{"o":20364.0966887528,"h":20564.9445969477,"l":20213.3885958675,"c":20252.0024816429,"v":398237.9420813041,"t":1706626800}
+{"o":20252.0024816429,"h":20463.5528744454,"l":19960.4639757913,"c":20341.1706832938,"v":337850.6272740231,"t":1706630400}
+{"o":20341.1706832938,"h":20523.7808685551,"l":20308.926117659,"c":20413.823615025,"v":280545.0579689402,"t":1706634000}
+{"o":20413.823615025,"h":20514.1930929375,"l":20233.1792343502,"c":20458.9647875286,"v":273113.4454620202,"t":1706637600}
+{"o":20458.9647875286,"h":20677.3489580405,"l":20414.1400824816,"c":20605.591656914,"v":181956.2243542099,"t":1706641200}
diff --git a/So11111111111111111111111111111111111111112_HfQuaLjMguh7vyZqqrWuVqpsjQd7tAPrzBWKqA3pDTH3.json b/So11111111111111111111111111111111111111112_HfQuaLjMguh7vyZqqrWuVqpsjQd7tAPrzBWKqA3pDTH3.json
new file mode 100644
index 0000000000000000000000000000000000000000..85f7d748f54adc9af6556220adfce584ebd89af8
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_HfQuaLjMguh7vyZqqrWuVqpsjQd7tAPrzBWKqA3pDTH3.json
@@ -0,0 +1,7470 @@
+{"o":0.0000021607,"h":0.0000021911,"l":0.0000021505,"c":0.0000021619,"v":0.0,"t":1731844800}
+{"o":0.0000021619,"h":0.0000022093,"l":0.0000021608,"c":0.0000021917,"v":0.0,"t":1731848400}
+{"o":0.0000021917,"h":0.0000021965,"l":0.0000021021,"c":0.0000021065,"v":9916.902339448,"t":1731852000}
+{"o":0.0000021065,"h":0.0000021168,"l":0.0000020909,"c":0.0000021013,"v":0.0,"t":1731855600}
+{"o":0.0000021013,"h":0.0000021343,"l":0.000002095,"c":0.0000021232,"v":1030.0,"t":1731859200}
+{"o":0.0000021232,"h":0.0000021477,"l":0.000002112,"c":0.0000021275,"v":6324.164037472,"t":1731862800}
+{"o":0.0000021275,"h":0.0000021512,"l":0.0000021123,"c":0.000002124,"v":45985.264342468,"t":1731866400}
+{"o":0.000002124,"h":0.0000021361,"l":0.0000020924,"c":0.0000020933,"v":207026.904560058,"t":1731870000}
+{"o":0.0000020933,"h":0.0000021252,"l":0.0000020782,"c":0.000002107,"v":52256.416343095,"t":1731873600}
+{"o":0.000002107,"h":0.0000021347,"l":0.0000020996,"c":0.0000021334,"v":0.0,"t":1731877200}
+{"o":0.0000021334,"h":0.0000021453,"l":0.0000021075,"c":0.0000021151,"v":0.0,"t":1731880800}
+{"o":0.0000021151,"h":0.0000021352,"l":0.0000020831,"c":0.0000020923,"v":776884.347833463,"t":1731884400}
+{"o":0.0000020923,"h":0.0000021236,"l":0.0000020839,"c":0.0000021129,"v":0.0,"t":1731888000}
+{"o":0.0000021129,"h":0.0000021201,"l":0.0000020361,"c":0.0000020549,"v":28890.578193681,"t":1731891600}
+{"o":0.0000020549,"h":0.0000020585,"l":0.0000020344,"c":0.0000020386,"v":0.0,"t":1731895200}
+{"o":0.0000020386,"h":0.0000020942,"l":0.0000019996,"c":0.0000020365,"v":334306.702491681,"t":1731898800}
+{"o":0.0000020365,"h":0.0000021116,"l":0.0000020264,"c":0.0000020765,"v":7155.699115305,"t":1731902400}
+{"o":0.0000020765,"h":0.0000020858,"l":0.0000020587,"c":0.0000020709,"v":397213.957926688,"t":1731906000}
+{"o":0.0000020709,"h":0.000002085,"l":0.0000020557,"c":0.0000020706,"v":220000.0,"t":1731909600}
+{"o":0.0000020706,"h":0.0000020945,"l":0.0000020555,"c":0.0000020687,"v":1097967.1363853631,"t":1731913200}
+{"o":0.0000020687,"h":0.0000020888,"l":0.0000020501,"c":0.0000020539,"v":8315.313496516,"t":1731916800}
+{"o":0.0000020539,"h":0.0000020662,"l":0.0000020298,"c":0.0000020359,"v":0.0,"t":1731920400}
+{"o":0.0000020359,"h":0.0000020996,"l":0.0000020064,"c":0.0000020675,"v":200500.0,"t":1731924000}
+{"o":0.0000020675,"h":0.0000021167,"l":0.000002018,"c":0.0000020628,"v":462566.78753383,"t":1731927600}
+{"o":0.0000020628,"h":0.0000020719,"l":0.0000020292,"c":0.0000020403,"v":260000.0,"t":1731931200}
+{"o":0.0000020403,"h":0.0000020788,"l":0.0000019952,"c":0.0000020377,"v":91927.548549833,"t":1731934800}
+{"o":0.0000020377,"h":0.0000020429,"l":0.0000019862,"c":0.0000020119,"v":0.0,"t":1731938400}
+{"o":0.0000020119,"h":0.0000020235,"l":0.0000019849,"c":0.0000019992,"v":0.0,"t":1731942000}
+{"o":0.0000019992,"h":0.0000020391,"l":0.0000019938,"c":0.0000020265,"v":0.0,"t":1731945600}
+{"o":0.0000020265,"h":0.000002047,"l":0.0000020066,"c":0.0000020279,"v":0.0,"t":1731949200}
+{"o":0.0000020279,"h":0.0000020748,"l":0.0000020112,"c":0.000002064,"v":418661.566725422,"t":1731952800}
+{"o":0.000002064,"h":0.0000021002,"l":0.0000020606,"c":0.0000020817,"v":0.0,"t":1731956400}
+{"o":0.0000020817,"h":0.0000020871,"l":0.0000020461,"c":0.0000020598,"v":0.0,"t":1731960000}
+{"o":0.0000020598,"h":0.0000020654,"l":0.0000020352,"c":0.0000020576,"v":1552.736935428,"t":1731963600}
+{"o":0.0000020576,"h":0.0000020576,"l":0.0000020313,"c":0.0000020407,"v":1187.953605253,"t":1731967200}
+{"o":0.0000020407,"h":0.0000020712,"l":0.0000020337,"c":0.0000020532,"v":512023.009150592,"t":1731970800}
+{"o":0.0000020532,"h":0.0000020851,"l":0.0000020413,"c":0.0000020675,"v":7585.958203261,"t":1731974400}
+{"o":0.0000020675,"h":0.0000020773,"l":0.0000020583,"c":0.0000020748,"v":0.0,"t":1731978000}
+{"o":0.0000020748,"h":0.0000020825,"l":0.0000020524,"c":0.0000020566,"v":493.214986848,"t":1731981600}
+{"o":0.0000020566,"h":0.000002074,"l":0.0000020323,"c":0.000002055,"v":393257.145337948,"t":1731985200}
+{"o":0.000002055,"h":0.0000020713,"l":0.0000020395,"c":0.0000020503,"v":4020.794461046,"t":1731988800}
+{"o":0.0000020503,"h":0.0000020548,"l":0.0000020303,"c":0.000002041,"v":0.0,"t":1731992400}
+{"o":0.000002041,"h":0.0000020556,"l":0.0000020215,"c":0.0000020337,"v":1228.730288772,"t":1731996000}
+{"o":0.0000020337,"h":0.0000020398,"l":0.0000020241,"c":0.0000020322,"v":0.0,"t":1731999600}
+{"o":0.0000020322,"h":0.0000020365,"l":0.0000020168,"c":0.0000020246,"v":0.0,"t":1732003200}
+{"o":0.0000020246,"h":0.0000020745,"l":0.0000020106,"c":0.00000205,"v":10602.540336169,"t":1732006800}
+{"o":0.00000205,"h":0.0000020537,"l":0.0000020271,"c":0.0000020272,"v":189967.338258108,"t":1732010400}
+{"o":0.0000020272,"h":0.0000020645,"l":0.0000018996,"c":0.0000019058,"v":5429866.5221352484,"t":1732014000}
+{"o":0.0000019058,"h":0.000001917,"l":0.0000018791,"c":0.0000018957,"v":388866.345902546,"t":1732017600}
+{"o":0.0000018957,"h":0.0000019385,"l":0.0000018944,"c":0.0000019385,"v":0.0,"t":1732021200}
+{"o":0.0000019385,"h":0.000001951,"l":0.000001893,"c":0.0000019034,"v":78374.352460342,"t":1732024800}
+{"o":0.0000019034,"h":0.0000019152,"l":0.0000018895,"c":0.000001897,"v":5904.291330401,"t":1732028400}
+{"o":0.000001897,"h":0.0000019018,"l":0.0000018838,"c":0.0000018869,"v":0.0,"t":1732032000}
+{"o":0.0000018869,"h":0.0000018968,"l":0.0000018771,"c":0.0000018806,"v":0.0,"t":1732035600}
+{"o":0.0000018806,"h":0.000001951,"l":0.0000018667,"c":0.0000019381,"v":2533391.605430658,"t":1732039200}
+{"o":0.0000019381,"h":0.0000019825,"l":0.000001931,"c":0.0000019717,"v":51708.169022008,"t":1732042800}
+{"o":0.0000019717,"h":0.0000020276,"l":0.0000019666,"c":0.0000020179,"v":4995.823153067,"t":1732046400}
+{"o":0.0000020179,"h":0.0000020631,"l":0.0000019435,"c":0.0000019893,"v":75186.97777247,"t":1732050000}
+{"o":0.0000019893,"h":0.0000020144,"l":0.0000019265,"c":0.0000019406,"v":2511857.7767844978,"t":1732053600}
+{"o":0.0000019406,"h":0.0000019462,"l":0.0000019206,"c":0.000001924,"v":0.0,"t":1732057200}
+{"o":0.000001924,"h":0.0000019401,"l":0.000001922,"c":0.0000019285,"v":0.0,"t":1732060800}
+{"o":0.0000019285,"h":0.0000019506,"l":0.0000017031,"c":0.000001725,"v":6580094.5815911982,"t":1732064400}
+{"o":0.000001725,"h":0.0000017431,"l":0.0000017231,"c":0.0000017395,"v":0.0,"t":1732068000}
+{"o":0.0000017395,"h":0.0000017589,"l":0.0000016788,"c":0.0000016791,"v":1071841.558498845,"t":1732071600}
+{"o":0.0000016791,"h":0.0000016959,"l":0.0000016782,"c":0.000001681,"v":0.0,"t":1732075200}
+{"o":0.000001681,"h":0.0000016993,"l":0.0000016701,"c":0.0000016821,"v":10116.684066018,"t":1732078800}
+{"o":0.0000016821,"h":0.0000016873,"l":0.0000016777,"c":0.0000016842,"v":0.0,"t":1732082400}
+{"o":0.0000016842,"h":0.0000016885,"l":0.0000016724,"c":0.0000016758,"v":0.0,"t":1732086000}
+{"o":0.0000016758,"h":0.0000017155,"l":0.0000016554,"c":0.0000017001,"v":14046.913689189,"t":1732089600}
+{"o":0.0000017001,"h":0.0000017077,"l":0.000001695,"c":0.0000017004,"v":0.0,"t":1732093200}
+{"o":0.0000017004,"h":0.0000017087,"l":0.0000016952,"c":0.0000017067,"v":0.0,"t":1732096800}
+{"o":0.0000017067,"h":0.0000017203,"l":0.0000016961,"c":0.0000017001,"v":0.0,"t":1732100400}
+{"o":0.0000017001,"h":0.0000017155,"l":0.0000016935,"c":0.0000017082,"v":0.0,"t":1732104000}
+{"o":0.0000017082,"h":0.0000017159,"l":0.0000016685,"c":0.0000016707,"v":1393.975958067,"t":1732107600}
+{"o":0.0000016707,"h":0.0000017155,"l":0.0000016433,"c":0.0000016947,"v":5570.960610093,"t":1732111200}
+{"o":0.0000016947,"h":0.0000017223,"l":0.00000169,"c":0.000001706,"v":0.0,"t":1732114800}
+{"o":0.000001706,"h":0.0000017478,"l":0.0000016586,"c":0.0000016895,"v":106150.782494554,"t":1732118400}
+{"o":0.0000016895,"h":0.0000017107,"l":0.0000016831,"c":0.0000017107,"v":0.0,"t":1732122000}
+{"o":0.0000017107,"h":0.0000017157,"l":0.0000016831,"c":0.0000017014,"v":122748.326662184,"t":1732125600}
+{"o":0.0000017014,"h":0.0000017177,"l":0.0000016283,"c":0.0000016309,"v":4552069.2143463539,"t":1732129200}
+{"o":0.0000016309,"h":0.00000164,"l":0.0000016144,"c":0.0000016172,"v":0.0,"t":1732132800}
+{"o":0.0000016172,"h":0.0000016207,"l":0.0000015749,"c":0.000001585,"v":621597.531254913,"t":1732136400}
+{"o":0.000001585,"h":0.0000016165,"l":0.0000015754,"c":0.0000015975,"v":695640.800498285,"t":1732140000}
+{"o":0.0000015975,"h":0.0000016071,"l":0.0000015739,"c":0.0000015856,"v":45862.004139508,"t":1732143600}
+{"o":0.0000015856,"h":0.0000016089,"l":0.0000015637,"c":0.0000015667,"v":646214.970042157,"t":1732147200}
+{"o":0.0000015667,"h":0.0000015767,"l":0.0000015613,"c":0.0000015766,"v":0.0,"t":1732150800}
+{"o":0.0000015766,"h":0.0000016221,"l":0.0000015754,"c":0.000001605,"v":0.0,"t":1732154400}
+{"o":0.000001605,"h":0.0000016082,"l":0.0000015491,"c":0.0000015552,"v":50000.0,"t":1732158000}
+{"o":0.0000015552,"h":0.0000016124,"l":0.0000015178,"c":0.0000015806,"v":316129.716409596,"t":1732161600}
+{"o":0.0000015806,"h":0.0000015951,"l":0.0000015704,"c":0.0000015884,"v":0.0,"t":1732165200}
+{"o":0.0000015884,"h":0.0000016045,"l":0.0000015881,"c":0.000001596,"v":0.0,"t":1732168800}
+{"o":0.000001596,"h":0.0000016108,"l":0.0000015654,"c":0.0000015883,"v":31531.871596972,"t":1732172400}
+{"o":0.0000015883,"h":0.0000015932,"l":0.000001581,"c":0.0000015851,"v":0.0,"t":1732176000}
+{"o":0.0000015851,"h":0.0000015887,"l":0.000001576,"c":0.0000015861,"v":0.0,"t":1732179600}
+{"o":0.0000015861,"h":0.0000015965,"l":0.000001573,"c":0.0000015791,"v":18408.189310104,"t":1732183200}
+{"o":0.0000015791,"h":0.0000015916,"l":0.0000015748,"c":0.0000015911,"v":0.0,"t":1732186800}
+{"o":0.0000015911,"h":0.0000016055,"l":0.0000015521,"c":0.0000015889,"v":105681.90057626,"t":1732190400}
+{"o":0.0000015889,"h":0.0000016045,"l":0.0000015376,"c":0.0000015613,"v":3184052.9563382552,"t":1732194000}
+{"o":0.0000015613,"h":0.0000015782,"l":0.0000015186,"c":0.0000015238,"v":0.0,"t":1732197600}
+{"o":0.0000015238,"h":0.0000015731,"l":0.0000015171,"c":0.0000015385,"v":0.0,"t":1732201200}
+{"o":0.0000015385,"h":0.0000015424,"l":0.0000015006,"c":0.0000015046,"v":0.0,"t":1732204800}
+{"o":0.0000015046,"h":0.0000015546,"l":0.0000014789,"c":0.0000015297,"v":579132.113282007,"t":1732208400}
+{"o":0.0000015297,"h":0.000001537,"l":0.000001518,"c":0.0000015236,"v":564132.113282006,"t":1732212000}
+{"o":0.0000015236,"h":0.0000015521,"l":0.0000015094,"c":0.0000015419,"v":843352.2889752151,"t":1732215600}
+{"o":0.0000015419,"h":0.0000015553,"l":0.0000015239,"c":0.0000015474,"v":74140.458798653,"t":1732219200}
+{"o":0.0000015474,"h":0.0000015555,"l":0.0000015395,"c":0.0000015542,"v":0.0,"t":1732222800}
+{"o":0.0000015542,"h":0.0000015553,"l":0.0000015409,"c":0.0000015439,"v":8772.185192614,"t":1732226400}
+{"o":0.0000015439,"h":0.0000015579,"l":0.0000015288,"c":0.0000015483,"v":7108.311815076,"t":1732230000}
+{"o":0.0000015483,"h":0.0000015629,"l":0.0000015346,"c":0.0000015607,"v":0.0,"t":1732233600}
+{"o":0.0000015607,"h":0.0000015721,"l":0.0000015429,"c":0.0000015567,"v":0.0,"t":1732237200}
+{"o":0.0000015567,"h":0.0000015567,"l":0.000001529,"c":0.0000015393,"v":0.0,"t":1732240800}
+{"o":0.0000015393,"h":0.0000016108,"l":0.0000015014,"c":0.0000015774,"v":1669874.120827741,"t":1732244400}
+{"o":0.0000015774,"h":0.0000015921,"l":0.0000015713,"c":0.0000015825,"v":117864.331029794,"t":1732248000}
+{"o":0.0000015825,"h":0.0000015897,"l":0.0000015574,"c":0.0000015701,"v":877806.456243607,"t":1732251600}
+{"o":0.0000015701,"h":0.000001586,"l":0.0000015659,"c":0.0000015777,"v":0.0,"t":1732255200}
+{"o":0.0000015777,"h":0.0000015821,"l":0.0000015689,"c":0.000001577,"v":0.0,"t":1732258800}
+{"o":0.000001577,"h":0.0000015816,"l":0.0000015676,"c":0.0000015745,"v":0.0,"t":1732262400}
+{"o":0.0000015745,"h":0.0000015937,"l":0.0000015733,"c":0.0000015831,"v":0.0,"t":1732266000}
+{"o":0.0000015831,"h":0.0000016339,"l":0.0000015515,"c":0.0000016304,"v":3100727.3880008492,"t":1732269600}
+{"o":0.0000016304,"h":0.0000016443,"l":0.0000016159,"c":0.0000016244,"v":688.174851676,"t":1732273200}
+{"o":0.0000016244,"h":0.0000016295,"l":0.0000016179,"c":0.0000016206,"v":0.0,"t":1732276800}
+{"o":0.0000016206,"h":0.0000016671,"l":0.0000016203,"c":0.0000016518,"v":0.0,"t":1732280400}
+{"o":0.0000016518,"h":0.0000016689,"l":0.0000016392,"c":0.0000016631,"v":0.0,"t":1732284000}
+{"o":0.0000016631,"h":0.0000016659,"l":0.0000016372,"c":0.000001643,"v":0.0,"t":1732287600}
+{"o":0.000001643,"h":0.0000016652,"l":0.0000016218,"c":0.0000016294,"v":1168.800454656,"t":1732291200}
+{"o":0.0000016294,"h":0.000001649,"l":0.0000016237,"c":0.0000016339,"v":0.0,"t":1732294800}
+{"o":0.0000016339,"h":0.0000016618,"l":0.0000016212,"c":0.000001635,"v":7500.0,"t":1732298400}
+{"o":0.000001635,"h":0.000001652,"l":0.0000016204,"c":0.0000016352,"v":50048.141750061,"t":1732302000}
+{"o":0.0000016352,"h":0.0000016401,"l":0.0000016258,"c":0.0000016279,"v":0.0,"t":1732305600}
+{"o":0.0000016279,"h":0.000001638,"l":0.0000016092,"c":0.0000016137,"v":9660.306258278,"t":1732309200}
+{"o":0.0000016137,"h":0.0000016674,"l":0.0000016112,"c":0.0000016641,"v":1348640.5739332892,"t":1732312800}
+{"o":0.0000016641,"h":0.0000016722,"l":0.00000165,"c":0.0000016502,"v":0.0,"t":1732316400}
+{"o":0.0000016502,"h":0.0000016606,"l":0.000001645,"c":0.0000016597,"v":0.0,"t":1732320000}
+{"o":0.0000016597,"h":0.0000016654,"l":0.0000016455,"c":0.0000016522,"v":0.0,"t":1732323600}
+{"o":0.0000016522,"h":0.0000016733,"l":0.0000016517,"c":0.0000016678,"v":0.0,"t":1732327200}
+{"o":0.0000016678,"h":0.0000016827,"l":0.0000016478,"c":0.0000016584,"v":2760.926032938,"t":1732330800}
+{"o":0.0000016584,"h":0.0000016608,"l":0.0000016159,"c":0.0000016265,"v":0.0,"t":1732334400}
+{"o":0.0000016265,"h":0.000001652,"l":0.0000016194,"c":0.000001641,"v":0.0,"t":1732338000}
+{"o":0.000001641,"h":0.0000016492,"l":0.0000016385,"c":0.0000016458,"v":0.0,"t":1732341600}
+{"o":0.0000016458,"h":0.000001669,"l":0.0000016374,"c":0.0000016641,"v":7955.836753499,"t":1732345200}
+{"o":0.0000016641,"h":0.000001679,"l":0.0000016565,"c":0.000001666,"v":0.0,"t":1732348800}
+{"o":0.000001666,"h":0.00000167,"l":0.0000016592,"c":0.0000016645,"v":0.0,"t":1732352400}
+{"o":0.0000016645,"h":0.0000017026,"l":0.0000016585,"c":0.0000017009,"v":1397126.469280981,"t":1732356000}
+{"o":0.0000017009,"h":0.0000017144,"l":0.000001697,"c":0.0000017055,"v":0.0,"t":1732359600}
+{"o":0.0000017055,"h":0.0000017066,"l":0.0000016867,"c":0.000001691,"v":48046.325247136,"t":1732363200}
+{"o":0.000001691,"h":0.0000016943,"l":0.0000016742,"c":0.0000016771,"v":0.0,"t":1732366800}
+{"o":0.0000016771,"h":0.0000016837,"l":0.0000016538,"c":0.0000016567,"v":0.0,"t":1732370400}
+{"o":0.0000016567,"h":0.0000017077,"l":0.000001652,"c":0.0000017067,"v":94035.803817442,"t":1732374000}
+{"o":0.0000017067,"h":0.0000017398,"l":0.0000017031,"c":0.0000017273,"v":0.0,"t":1732377600}
+{"o":0.0000017273,"h":0.00000174,"l":0.0000017169,"c":0.0000017228,"v":0.0,"t":1732381200}
+{"o":0.0000017228,"h":0.0000017365,"l":0.0000016282,"c":0.0000016361,"v":2408694.0,"t":1732384800}
+{"o":0.0000016361,"h":0.0000016498,"l":0.0000016328,"c":0.0000016478,"v":0.0,"t":1732388400}
+{"o":0.0000016478,"h":0.0000016603,"l":0.0000016401,"c":0.000001641,"v":0.0,"t":1732392000}
+{"o":0.000001641,"h":0.0000016912,"l":0.000001623,"c":0.0000016812,"v":2192508.7409889479,"t":1732395600}
+{"o":0.0000016812,"h":0.0000016868,"l":0.0000016745,"c":0.0000016818,"v":50000.0,"t":1732399200}
+{"o":0.0000016818,"h":0.0000016955,"l":0.0000016798,"c":0.0000016828,"v":0.0,"t":1732402800}
+{"o":0.0000016828,"h":0.0000016854,"l":0.0000016602,"c":0.0000016617,"v":0.0,"t":1732406400}
+{"o":0.0000016617,"h":0.0000016631,"l":0.0000016509,"c":0.0000016579,"v":0.0,"t":1732410000}
+{"o":0.0000016579,"h":0.0000016644,"l":0.0000016522,"c":0.000001659,"v":0.0,"t":1732413600}
+{"o":0.000001659,"h":0.0000016786,"l":0.0000016551,"c":0.0000016686,"v":73950.79502566,"t":1732417200}
+{"o":0.0000016686,"h":0.0000016883,"l":0.0000016645,"c":0.0000016797,"v":0.0,"t":1732420800}
+{"o":0.0000016797,"h":0.0000017147,"l":0.0000016772,"c":0.0000016909,"v":0.0,"t":1732424400}
+{"o":0.0000016909,"h":0.0000017,"l":0.0000016823,"c":0.0000016851,"v":0.0,"t":1732428000}
+{"o":0.0000016851,"h":0.0000016891,"l":0.0000016812,"c":0.0000016818,"v":0.0,"t":1732431600}
+{"o":0.0000016818,"h":0.0000016995,"l":0.0000016807,"c":0.0000016986,"v":14.759719063,"t":1732435200}
+{"o":0.0000016986,"h":0.0000017053,"l":0.0000016635,"c":0.0000016685,"v":8747.461796177,"t":1732438800}
+{"o":0.0000016685,"h":0.0000016959,"l":0.0000016654,"c":0.0000016845,"v":0.0,"t":1732442400}
+{"o":0.0000016845,"h":0.0000017183,"l":0.0000016824,"c":0.0000017087,"v":0.0,"t":1732446000}
+{"o":0.0000017087,"h":0.0000017618,"l":0.0000016963,"c":0.0000017343,"v":0.0,"t":1732449600}
+{"o":0.0000017343,"h":0.0000017441,"l":0.0000016473,"c":0.0000016564,"v":600000.0,"t":1732453200}
+{"o":0.0000016564,"h":0.0000016892,"l":0.0000016545,"c":0.0000016594,"v":0.0,"t":1732456800}
+{"o":0.0000016594,"h":0.0000016846,"l":0.0000016497,"c":0.0000016739,"v":2838.515113103,"t":1732460400}
+{"o":0.0000016739,"h":0.0000016775,"l":0.0000016438,"c":0.0000016556,"v":0.0,"t":1732464000}
+{"o":0.0000016556,"h":0.0000016725,"l":0.0000016477,"c":0.0000016513,"v":0.0,"t":1732467600}
+{"o":0.0000016513,"h":0.0000016586,"l":0.0000016317,"c":0.0000016364,"v":0.0,"t":1732471200}
+{"o":0.0000016364,"h":0.0000016508,"l":0.0000016346,"c":0.0000016447,"v":0.0,"t":1732474800}
+{"o":0.0000016447,"h":0.0000026039,"l":0.0000016291,"c":0.0000023139,"v":59586551.3002014309,"t":1732478400}
+{"o":0.0000023139,"h":0.0000033299,"l":0.000002294,"c":0.0000023892,"v":53775469.4281345978,"t":1732482000}
+{"o":0.0000023892,"h":0.0000025322,"l":0.0000023126,"c":0.0000024629,"v":15705882.8710789699,"t":1732485600}
+{"o":0.0000024629,"h":0.000002618,"l":0.0000024394,"c":0.0000025568,"v":7307701.4349700175,"t":1732489200}
+{"o":0.0000025568,"h":0.000002646,"l":0.0000024887,"c":0.0000025577,"v":7679231.1044000033,"t":1732492800}
+{"o":0.0000025577,"h":0.0000026134,"l":0.0000023802,"c":0.0000024493,"v":4011482.7011096189,"t":1732496400}
+{"o":0.0000024493,"h":0.0000025086,"l":0.0000023992,"c":0.0000024249,"v":3092522.6383140339,"t":1732500000}
+{"o":0.0000024249,"h":0.0000024448,"l":0.0000023788,"c":0.0000024186,"v":604664.807174176,"t":1732503600}
+{"o":0.0000024186,"h":0.0000024487,"l":0.000002403,"c":0.000002435,"v":664698.7622162651,"t":1732507200}
+{"o":0.000002435,"h":0.0000028129,"l":0.0000024189,"c":0.0000027734,"v":8294594.5066813072,"t":1732510800}
+{"o":0.0000027734,"h":0.0000028114,"l":0.0000027134,"c":0.0000027609,"v":4835904.8227619361,"t":1732514400}
+{"o":0.0000027609,"h":0.0000027821,"l":0.0000025451,"c":0.0000026173,"v":6278408.2554689944,"t":1732518000}
+{"o":0.0000026173,"h":0.0000026985,"l":0.0000025584,"c":0.0000026809,"v":4359989.4201791687,"t":1732521600}
+{"o":0.0000026809,"h":0.0000027411,"l":0.0000026551,"c":0.0000027022,"v":1059309.098725731,"t":1732525200}
+{"o":0.0000027022,"h":0.000002742,"l":0.0000026676,"c":0.0000026902,"v":762982.008258795,"t":1732528800}
+{"o":0.0000026902,"h":0.0000027358,"l":0.0000026693,"c":0.0000027013,"v":1824134.4938183432,"t":1732532400}
+{"o":0.0000027013,"h":0.0000027225,"l":0.0000026209,"c":0.0000026509,"v":1361325.297210186,"t":1732536000}
+{"o":0.0000026509,"h":0.0000027313,"l":0.0000026239,"c":0.0000026882,"v":2040543.4995545619,"t":1732539600}
+{"o":0.0000026882,"h":0.0000027648,"l":0.0000024135,"c":0.0000024939,"v":4749101.0190684944,"t":1732543200}
+{"o":0.0000024939,"h":0.0000025807,"l":0.0000023915,"c":0.0000024782,"v":449450.157681456,"t":1732546800}
+{"o":0.0000024782,"h":0.0000025153,"l":0.0000022309,"c":0.0000022602,"v":4907427.23302738,"t":1732550400}
+{"o":0.0000022602,"h":0.0000023184,"l":0.0000021896,"c":0.0000022211,"v":859840.513190854,"t":1732554000}
+{"o":0.0000022211,"h":0.0000022696,"l":0.0000021785,"c":0.000002198,"v":1443392.897571109,"t":1732557600}
+{"o":0.000002198,"h":0.0000022341,"l":0.0000021802,"c":0.0000021939,"v":589063.9188706781,"t":1732561200}
+{"o":0.0000021939,"h":0.0000022058,"l":0.0000021516,"c":0.000002167,"v":544386.7388951019,"t":1732564800}
+{"o":0.000002167,"h":0.0000022267,"l":0.0000021332,"c":0.0000021647,"v":305803.98022083,"t":1732568400}
+{"o":0.0000021647,"h":0.0000022341,"l":0.0000020928,"c":0.0000021398,"v":695623.5642497899,"t":1732572000}
+{"o":0.0000021398,"h":0.0000021693,"l":0.0000020986,"c":0.0000021403,"v":102190.595581595,"t":1732575600}
+{"o":0.0000021403,"h":0.0000022138,"l":0.0000020926,"c":0.0000021695,"v":1195457.7339944022,"t":1732579200}
+{"o":0.0000021695,"h":0.0000021869,"l":0.0000021459,"c":0.0000021591,"v":25143.994926632,"t":1732582800}
+{"o":0.0000021591,"h":0.0000021929,"l":0.0000021387,"c":0.0000021709,"v":877802.2707267541,"t":1732586400}
+{"o":0.0000021709,"h":0.000002196,"l":0.0000021373,"c":0.0000021631,"v":380445.866631548,"t":1732590000}
+{"o":0.0000021631,"h":0.0000021766,"l":0.0000021373,"c":0.0000021494,"v":40393.144284638,"t":1732593600}
+{"o":0.0000021494,"h":0.0000021931,"l":0.0000021348,"c":0.0000021724,"v":800349.9520799891,"t":1732597200}
+{"o":0.0000021724,"h":0.0000021907,"l":0.0000019386,"c":0.0000019497,"v":6947154.4236996947,"t":1732600800}
+{"o":0.0000019497,"h":0.0000019852,"l":0.0000019255,"c":0.0000019472,"v":327663.535919596,"t":1732604400}
+{"o":0.0000019472,"h":0.0000019959,"l":0.0000018939,"c":0.0000019275,"v":211173.539199224,"t":1732608000}
+{"o":0.0000019275,"h":0.0000019655,"l":0.0000018955,"c":0.000001951,"v":2143.07564359,"t":1732611600}
+{"o":0.000001951,"h":0.0000020113,"l":0.0000019027,"c":0.0000019681,"v":122315.710755783,"t":1732615200}
+{"o":0.0000019681,"h":0.0000020151,"l":0.0000018801,"c":0.0000018857,"v":485763.672853053,"t":1732618800}
+{"o":0.0000018857,"h":0.0000019821,"l":0.0000018677,"c":0.000001917,"v":1761234.1368463342,"t":1732622400}
+{"o":0.000001917,"h":0.0000019631,"l":0.0000018996,"c":0.0000019485,"v":11275.900094855,"t":1732626000}
+{"o":0.0000019485,"h":0.0000019854,"l":0.0000018789,"c":0.0000019416,"v":43845.234939434,"t":1732629600}
+{"o":0.0000019416,"h":0.0000019709,"l":0.0000018582,"c":0.0000019171,"v":1524855.0085304263,"t":1732633200}
+{"o":0.0000019171,"h":0.0000019418,"l":0.0000018503,"c":0.0000018999,"v":227698.344852287,"t":1732636800}
+{"o":0.0000018999,"h":0.0000019238,"l":0.000001874,"c":0.0000018955,"v":80417.521462689,"t":1732640400}
+{"o":0.0000018955,"h":0.0000019522,"l":0.0000018446,"c":0.0000018813,"v":5684.506552715,"t":1732644000}
+{"o":0.0000018813,"h":0.0000019013,"l":0.000001855,"c":0.0000018712,"v":784779.984840185,"t":1732647600}
+{"o":0.0000018712,"h":0.0000019376,"l":0.0000018503,"c":0.0000019004,"v":1364893.4945304848,"t":1732651200}
+{"o":0.0000019004,"h":0.0000019216,"l":0.0000018592,"c":0.0000018804,"v":775231.889829001,"t":1732654800}
+{"o":0.0000018804,"h":0.0000018955,"l":0.0000018582,"c":0.000001884,"v":270208.016693562,"t":1732658400}
+{"o":0.000001884,"h":0.0000018967,"l":0.000001856,"c":0.0000018611,"v":95090.959175804,"t":1732662000}
+{"o":0.0000018611,"h":0.0000018732,"l":0.0000018357,"c":0.0000018707,"v":96049.077735813,"t":1732665600}
+{"o":0.0000018707,"h":0.0000018978,"l":0.0000018491,"c":0.0000018505,"v":0.0,"t":1732669200}
+{"o":0.0000018505,"h":0.0000018802,"l":0.0000018374,"c":0.0000018508,"v":80205.223693988,"t":1732672800}
+{"o":0.0000018508,"h":0.0000018779,"l":0.0000018395,"c":0.0000018572,"v":211460.596183252,"t":1732676400}
+{"o":0.0000018572,"h":0.0000018733,"l":0.0000018273,"c":0.0000018574,"v":123021.124632898,"t":1732680000}
+{"o":0.0000018574,"h":0.0000018772,"l":0.0000018424,"c":0.000001853,"v":10863.101495305,"t":1732683600}
+{"o":0.000001853,"h":0.000001853,"l":0.0000018211,"c":0.0000018384,"v":0.0,"t":1732687200}
+{"o":0.0000018384,"h":0.000001896,"l":0.0000018036,"c":0.0000018641,"v":92226.990841368,"t":1732690800}
+{"o":0.0000018641,"h":0.0000018751,"l":0.0000018399,"c":0.0000018523,"v":230336.1696539,"t":1732694400}
+{"o":0.0000018523,"h":0.0000018683,"l":0.0000018355,"c":0.0000018374,"v":65758.55240158,"t":1732698000}
+{"o":0.0000018374,"h":0.0000018545,"l":0.0000018105,"c":0.0000018214,"v":11120.750946913,"t":1732701600}
+{"o":0.0000018214,"h":0.0000018501,"l":0.0000018175,"c":0.0000018429,"v":25850.0,"t":1732705200}
+{"o":0.0000018429,"h":0.0000018657,"l":0.0000018379,"c":0.0000018475,"v":591728.1220560791,"t":1732708800}
+{"o":0.0000018475,"h":0.0000018806,"l":0.0000018188,"c":0.0000018384,"v":710217.354308179,"t":1732712400}
+{"o":0.0000018384,"h":0.0000018598,"l":0.0000018227,"c":0.0000018368,"v":94227.077263415,"t":1732716000}
+{"o":0.0000018368,"h":0.0000018579,"l":0.0000018012,"c":0.0000018112,"v":1173831.231747546,"t":1732719600}
+{"o":0.0000018112,"h":0.0000018299,"l":0.00000179,"c":0.0000018128,"v":70000.0,"t":1732723200}
+{"o":0.0000018128,"h":0.0000018245,"l":0.0000017804,"c":0.0000017881,"v":751391.956067235,"t":1732726800}
+{"o":0.0000017881,"h":0.0000018108,"l":0.0000017716,"c":0.0000017961,"v":98987.423048131,"t":1732730400}
+{"o":0.0000017961,"h":0.0000018033,"l":0.0000017785,"c":0.0000017931,"v":53423.299506253,"t":1732734000}
+{"o":0.0000017931,"h":0.0000018065,"l":0.0000017513,"c":0.0000017614,"v":521685.201871772,"t":1732737600}
+{"o":0.0000017614,"h":0.0000017929,"l":0.0000017554,"c":0.0000017745,"v":11427.401249806,"t":1732741200}
+{"o":0.0000017745,"h":0.0000017998,"l":0.0000017594,"c":0.0000017762,"v":80811.556490221,"t":1732744800}
+{"o":0.0000017762,"h":0.0000017801,"l":0.0000017581,"c":0.0000017676,"v":0.0,"t":1732748400}
+{"o":0.0000017676,"h":0.0000018009,"l":0.0000017294,"c":0.000001761,"v":449741.749123703,"t":1732752000}
+{"o":0.000001761,"h":0.0000017822,"l":0.0000017392,"c":0.0000017513,"v":104454.286766576,"t":1732755600}
+{"o":0.0000017513,"h":0.0000017643,"l":0.0000017366,"c":0.0000017626,"v":0.0,"t":1732759200}
+{"o":0.0000017626,"h":0.0000017975,"l":0.0000017572,"c":0.0000017781,"v":0.0,"t":1732762800}
+{"o":0.0000017781,"h":0.0000017877,"l":0.000001735,"c":0.0000017497,"v":250000.0,"t":1732766400}
+{"o":0.0000017497,"h":0.0000017764,"l":0.0000017394,"c":0.000001758,"v":1614.955656426,"t":1732770000}
+{"o":0.000001758,"h":0.0000017706,"l":0.0000017545,"c":0.000001758,"v":0.0,"t":1732773600}
+{"o":0.000001758,"h":0.0000017785,"l":0.0000017496,"c":0.0000017611,"v":0.0,"t":1732777200}
+{"o":0.0000017611,"h":0.0000017713,"l":0.0000017453,"c":0.0000017492,"v":34576.409487834,"t":1732780800}
+{"o":0.0000017492,"h":0.0000017708,"l":0.0000017378,"c":0.0000017603,"v":9458.23025047,"t":1732784400}
+{"o":0.0000017603,"h":0.0000017759,"l":0.000001753,"c":0.0000017615,"v":0.0,"t":1732788000}
+{"o":0.0000017615,"h":0.0000017724,"l":0.0000017151,"c":0.0000017199,"v":980000.0,"t":1732791600}
+{"o":0.0000017199,"h":0.0000017459,"l":0.0000017064,"c":0.000001716,"v":387529.536139978,"t":1732795200}
+{"o":0.000001716,"h":0.0000017389,"l":0.0000016865,"c":0.0000016895,"v":500000.0,"t":1732798800}
+{"o":0.0000016895,"h":0.0000017065,"l":0.0000016804,"c":0.0000016981,"v":0.0,"t":1732802400}
+{"o":0.0000016981,"h":0.0000017203,"l":0.0000016926,"c":0.0000017146,"v":0.0,"t":1732806000}
+{"o":0.0000017146,"h":0.0000017816,"l":0.0000016919,"c":0.0000017616,"v":3587016.1122081177,"t":1732809600}
+{"o":0.0000017616,"h":0.0000017724,"l":0.0000017493,"c":0.0000017689,"v":16887.259629161,"t":1732813200}
+{"o":0.0000017689,"h":0.0000017723,"l":0.0000017555,"c":0.0000017612,"v":23230.594207226,"t":1732816800}
+{"o":0.0000017612,"h":0.0000017821,"l":0.0000017603,"c":0.0000017756,"v":50000.0,"t":1732820400}
+{"o":0.0000017756,"h":0.000001789,"l":0.0000017559,"c":0.0000017642,"v":21567.455482138,"t":1732824000}
+{"o":0.0000017642,"h":0.0000017675,"l":0.0000017541,"c":0.0000017612,"v":306466.105459637,"t":1732827600}
+{"o":0.0000017612,"h":0.0000017702,"l":0.0000017454,"c":0.0000017458,"v":0.0,"t":1732831200}
+{"o":0.0000017458,"h":0.0000017591,"l":0.0000017427,"c":0.0000017537,"v":7499.844446217,"t":1732834800}
+{"o":0.0000017537,"h":0.0000017604,"l":0.0000017453,"c":0.0000017589,"v":0.0,"t":1732838400}
+{"o":0.0000017589,"h":0.000001877,"l":0.0000017487,"c":0.000001807,"v":8249481.1926087011,"t":1732842000}
+{"o":0.000001807,"h":0.0000018493,"l":0.0000017762,"c":0.0000018146,"v":857988.59715233,"t":1732845600}
+{"o":0.0000018146,"h":0.000001829,"l":0.0000018029,"c":0.0000018227,"v":9007.35971755,"t":1732849200}
+{"o":0.0000018227,"h":0.000001842,"l":0.0000018213,"c":0.0000018386,"v":1064.331083617,"t":1732852800}
+{"o":0.0000018386,"h":0.0000018493,"l":0.0000018257,"c":0.0000018378,"v":0.0,"t":1732856400}
+{"o":0.0000018378,"h":0.0000018437,"l":0.0000018327,"c":0.000001837,"v":0.0,"t":1732860000}
+{"o":0.000001837,"h":0.0000018614,"l":0.0000018107,"c":0.0000018398,"v":149552.64614974,"t":1732863600}
+{"o":0.0000018398,"h":0.0000018403,"l":0.0000018212,"c":0.00000183,"v":0.0,"t":1732867200}
+{"o":0.00000183,"h":0.0000018319,"l":0.0000018154,"c":0.000001819,"v":0.0,"t":1732870800}
+{"o":0.000001819,"h":0.0000018202,"l":0.0000018059,"c":0.0000018088,"v":0.0,"t":1732874400}
+{"o":0.0000018088,"h":0.000001853,"l":0.0000017813,"c":0.0000018246,"v":159341.269715928,"t":1732878000}
+{"o":0.0000018246,"h":0.0000018479,"l":0.0000017953,"c":0.000001828,"v":33092.731701986,"t":1732881600}
+{"o":0.000001828,"h":0.0000018399,"l":0.0000018189,"c":0.000001832,"v":118734.00121245,"t":1732885200}
+{"o":0.000001832,"h":0.0000018437,"l":0.0000018115,"c":0.0000018118,"v":10878.17503133,"t":1732888800}
+{"o":0.0000018118,"h":0.0000018294,"l":0.0000017996,"c":0.0000018214,"v":0.0,"t":1732892400}
+{"o":0.0000018214,"h":0.0000018341,"l":0.0000018069,"c":0.0000018336,"v":0.0,"t":1732896000}
+{"o":0.0000018336,"h":0.0000018481,"l":0.0000018298,"c":0.0000018472,"v":0.0,"t":1732899600}
+{"o":0.0000018472,"h":0.0000018495,"l":0.0000017944,"c":0.0000017984,"v":1168723.5693545809,"t":1732903200}
+{"o":0.0000017984,"h":0.0000018156,"l":0.0000017977,"c":0.0000018045,"v":0.0,"t":1732906800}
+{"o":0.0000018045,"h":0.0000018097,"l":0.0000017793,"c":0.0000017887,"v":27244.894881063,"t":1732910400}
+{"o":0.0000017887,"h":0.0000018189,"l":0.0000017755,"c":0.0000017966,"v":77394.62746309,"t":1732914000}
+{"o":0.0000017966,"h":0.0000018041,"l":0.0000017855,"c":0.0000017998,"v":0.0,"t":1732917600}
+{"o":0.0000017998,"h":0.0000018059,"l":0.0000017936,"c":0.0000018043,"v":0.0,"t":1732921200}
+{"o":0.0000018043,"h":0.0000018282,"l":0.0000018043,"c":0.0000018251,"v":0.0,"t":1732924800}
+{"o":0.0000018251,"h":0.0000018374,"l":0.0000017843,"c":0.0000017957,"v":91603.663051294,"t":1732928400}
+{"o":0.0000017957,"h":0.0000017992,"l":0.0000017788,"c":0.0000017849,"v":6015.309291823,"t":1732932000}
+{"o":0.0000017849,"h":0.0000018001,"l":0.0000017752,"c":0.0000017779,"v":0.0,"t":1732935600}
+{"o":0.0000017779,"h":0.0000017904,"l":0.0000017753,"c":0.000001782,"v":0.0,"t":1732939200}
+{"o":0.000001782,"h":0.0000018193,"l":0.0000017703,"c":0.0000017948,"v":120926.506170619,"t":1732942800}
+{"o":0.0000017948,"h":0.0000018063,"l":0.0000017839,"c":0.0000018016,"v":0.0,"t":1732946400}
+{"o":0.0000018016,"h":0.0000018064,"l":0.0000017766,"c":0.000001791,"v":0.0,"t":1732950000}
+{"o":0.000001791,"h":0.0000017967,"l":0.0000017823,"c":0.0000017908,"v":0.0,"t":1732953600}
+{"o":0.0000017908,"h":0.0000018005,"l":0.0000017855,"c":0.0000017962,"v":40492.037494778,"t":1732957200}
+{"o":0.0000017962,"h":0.0000018229,"l":0.0000017915,"c":0.0000018213,"v":0.0,"t":1732960800}
+{"o":0.0000018213,"h":0.0000018239,"l":0.0000017791,"c":0.0000017909,"v":584034.538221383,"t":1732964400}
+{"o":0.0000017909,"h":0.0000017926,"l":0.0000017662,"c":0.0000017717,"v":32903.0,"t":1732968000}
+{"o":0.0000017717,"h":0.0000018061,"l":0.0000017671,"c":0.0000018016,"v":846680.6383292599,"t":1732971600}
+{"o":0.0000018016,"h":0.0000018141,"l":0.0000017935,"c":0.0000018124,"v":0.0,"t":1732975200}
+{"o":0.0000018124,"h":0.0000018206,"l":0.0000017753,"c":0.0000017778,"v":823166.7805316621,"t":1732978800}
+{"o":0.0000017778,"h":0.0000017839,"l":0.0000017491,"c":0.0000017527,"v":1200000.0,"t":1732982400}
+{"o":0.0000017527,"h":0.0000017623,"l":0.0000017522,"c":0.000001755,"v":0.0,"t":1732986000}
+{"o":0.000001755,"h":0.0000017713,"l":0.0000017521,"c":0.0000017556,"v":0.0,"t":1732989600}
+{"o":0.0000017556,"h":0.0000017685,"l":0.000001727,"c":0.0000017357,"v":53447.756807417,"t":1732993200}
+{"o":0.0000017357,"h":0.0000017384,"l":0.0000017239,"c":0.0000017291,"v":0.0,"t":1732996800}
+{"o":0.0000017291,"h":0.0000017468,"l":0.0000017271,"c":0.0000017416,"v":68818.178891188,"t":1733000400}
+{"o":0.0000017416,"h":0.0000017623,"l":0.0000017382,"c":0.0000017551,"v":50000.0,"t":1733004000}
+{"o":0.0000017551,"h":0.0000018104,"l":0.0000017433,"c":0.000001802,"v":2052337.770841493,"t":1733007600}
+{"o":0.000001802,"h":0.0000018252,"l":0.0000017847,"c":0.0000018131,"v":55395.038437037,"t":1733011200}
+{"o":0.0000018131,"h":0.0000018271,"l":0.0000017911,"c":0.0000018116,"v":103976.142048972,"t":1733014800}
+{"o":0.0000018116,"h":0.0000018337,"l":0.0000017757,"c":0.0000018173,"v":142388.0,"t":1733018400}
+{"o":0.0000018173,"h":0.0000018179,"l":0.00000178,"c":0.0000017863,"v":259038.018344046,"t":1733022000}
+{"o":0.0000017863,"h":0.0000017961,"l":0.0000017767,"c":0.0000017784,"v":0.0,"t":1733025600}
+{"o":0.0000017784,"h":0.0000017894,"l":0.0000017781,"c":0.0000017886,"v":0.0,"t":1733029200}
+{"o":0.0000017886,"h":0.0000018164,"l":0.0000017798,"c":0.0000018122,"v":549157.318528178,"t":1733032800}
+{"o":0.0000018122,"h":0.0000018224,"l":0.0000018016,"c":0.0000018089,"v":5143.523441608,"t":1733036400}
+{"o":0.0000018089,"h":0.0000018101,"l":0.000001782,"c":0.0000017859,"v":1293.006442296,"t":1733040000}
+{"o":0.0000017859,"h":0.0000017975,"l":0.0000017846,"c":0.0000017929,"v":0.0,"t":1733043600}
+{"o":0.0000017929,"h":0.0000018173,"l":0.0000017923,"c":0.0000018037,"v":0.0,"t":1733047200}
+{"o":0.0000018037,"h":0.0000018041,"l":0.0000017703,"c":0.0000017716,"v":1185000.0,"t":1733050800}
+{"o":0.0000017716,"h":0.0000017757,"l":0.0000017573,"c":0.0000017601,"v":580000.0,"t":1733054400}
+{"o":0.0000017601,"h":0.0000017663,"l":0.0000017488,"c":0.0000017534,"v":1266.889289779,"t":1733058000}
+{"o":0.0000017534,"h":0.0000017605,"l":0.0000017469,"c":0.000001751,"v":15.028737849,"t":1733061600}
+{"o":0.000001751,"h":0.0000017887,"l":0.0000017421,"c":0.000001768,"v":56188.643838282,"t":1733065200}
+{"o":0.000001768,"h":0.0000017781,"l":0.0000017371,"c":0.0000017541,"v":118734.00121245,"t":1733068800}
+{"o":0.0000017541,"h":0.0000017674,"l":0.0000017529,"c":0.0000017619,"v":0.0,"t":1733072400}
+{"o":0.0000017619,"h":0.0000017706,"l":0.0000017448,"c":0.0000017685,"v":85444.410038655,"t":1733076000}
+{"o":0.0000017685,"h":0.0000017776,"l":0.0000017625,"c":0.000001768,"v":177.749526914,"t":1733079600}
+{"o":0.000001768,"h":0.0000017865,"l":0.0000017427,"c":0.0000017493,"v":375.0,"t":1733083200}
+{"o":0.0000017493,"h":0.0000017645,"l":0.0000017356,"c":0.0000017492,"v":94054.566180494,"t":1733086800}
+{"o":0.0000017492,"h":0.000001755,"l":0.0000017335,"c":0.0000017411,"v":0.0,"t":1733090400}
+{"o":0.0000017411,"h":0.0000017587,"l":0.0000017229,"c":0.0000017489,"v":513590.225687883,"t":1733094000}
+{"o":0.0000017489,"h":0.0000017729,"l":0.0000017468,"c":0.0000017619,"v":0.0,"t":1733097600}
+{"o":0.0000017619,"h":0.0000017654,"l":0.0000017405,"c":0.000001742,"v":0.0,"t":1733101200}
+{"o":0.000001742,"h":0.0000017823,"l":0.000001718,"c":0.0000017485,"v":2204.601182465,"t":1733104800}
+{"o":0.0000017485,"h":0.0000017977,"l":0.0000017437,"c":0.0000017918,"v":0.0,"t":1733108400}
+{"o":0.0000017918,"h":0.0000018178,"l":0.00000171,"c":0.0000017164,"v":1138596.4297288461,"t":1733112000}
+{"o":0.0000017164,"h":0.0000017327,"l":0.0000017013,"c":0.0000017228,"v":0.0,"t":1733115600}
+{"o":0.0000017228,"h":0.000001745,"l":0.0000017162,"c":0.000001724,"v":0.0,"t":1733119200}
+{"o":0.000001724,"h":0.0000017411,"l":0.000001713,"c":0.0000017219,"v":0.0,"t":1733122800}
+{"o":0.0000017219,"h":0.0000017727,"l":0.0000017209,"c":0.0000017445,"v":0.0,"t":1733126400}
+{"o":0.0000017445,"h":0.0000017593,"l":0.000001728,"c":0.0000017284,"v":0.0,"t":1733130000}
+{"o":0.0000017284,"h":0.000001773,"l":0.0000017281,"c":0.0000017616,"v":0.0,"t":1733133600}
+{"o":0.0000017616,"h":0.0000017724,"l":0.0000017014,"c":0.000001705,"v":104962.129343782,"t":1733137200}
+{"o":0.000001705,"h":0.0000017378,"l":0.0000016963,"c":0.0000017254,"v":0.0,"t":1733140800}
+{"o":0.0000017254,"h":0.0000017366,"l":0.0000016943,"c":0.000001697,"v":0.0,"t":1733144400}
+{"o":0.000001697,"h":0.0000017132,"l":0.0000016795,"c":0.000001697,"v":0.0,"t":1733148000}
+{"o":0.000001697,"h":0.0000019786,"l":0.0000016558,"c":0.0000017655,"v":15862644.3978265226,"t":1733151600}
+{"o":0.0000017655,"h":0.0000018109,"l":0.0000017166,"c":0.0000017505,"v":535187.436930055,"t":1733155200}
+{"o":0.0000017505,"h":0.0000018163,"l":0.000001741,"c":0.0000017956,"v":20053.136670277,"t":1733158800}
+{"o":0.0000017956,"h":0.0000018087,"l":0.0000017171,"c":0.0000017471,"v":34005.532924862,"t":1733162400}
+{"o":0.0000017471,"h":0.0000017774,"l":0.0000017343,"c":0.0000017451,"v":52500.0,"t":1733166000}
+{"o":0.0000017451,"h":0.0000017673,"l":0.0000017358,"c":0.0000017541,"v":8080.510824316,"t":1733169600}
+{"o":0.0000017541,"h":0.000001773,"l":0.0000017428,"c":0.0000017601,"v":0.0,"t":1733173200}
+{"o":0.0000017601,"h":0.0000017647,"l":0.0000017093,"c":0.0000017155,"v":1202569.554094275,"t":1733176800}
+{"o":0.0000017155,"h":0.000002589,"l":0.0000017028,"c":0.0000017315,"v":73063975.4520476013,"t":1733180400}
+{"o":0.0000017315,"h":0.0000017442,"l":0.0000017218,"c":0.0000017293,"v":284009.671983519,"t":1733184000}
+{"o":0.0000017293,"h":0.0000017436,"l":0.0000017097,"c":0.0000017299,"v":320000.0,"t":1733187600}
+{"o":0.0000017299,"h":0.0000017522,"l":0.00000169,"c":0.0000016979,"v":0.0,"t":1733191200}
+{"o":0.0000016979,"h":0.0000017064,"l":0.0000016864,"c":0.0000017,"v":0.0,"t":1733194800}
+{"o":0.0000017,"h":0.0000017433,"l":0.0000016892,"c":0.0000017263,"v":5801.537065549,"t":1733198400}
+{"o":0.0000017263,"h":0.0000017382,"l":0.0000016994,"c":0.0000017034,"v":1333378.7379120609,"t":1733202000}
+{"o":0.0000017034,"h":0.0000017161,"l":0.0000016822,"c":0.0000017111,"v":0.0,"t":1733205600}
+{"o":0.0000017111,"h":0.0000017298,"l":0.0000017047,"c":0.0000017125,"v":0.0,"t":1733209200}
+{"o":0.0000017125,"h":0.000001721,"l":0.0000017003,"c":0.0000017123,"v":0.0,"t":1733212800}
+{"o":0.0000017123,"h":0.0000017331,"l":0.0000017116,"c":0.0000017277,"v":0.0,"t":1733216400}
+{"o":0.0000017277,"h":0.0000017437,"l":0.000001719,"c":0.0000017404,"v":0.0,"t":1733220000}
+{"o":0.0000017404,"h":0.0000017425,"l":0.0000017167,"c":0.0000017227,"v":0.0,"t":1733223600}
+{"o":0.0000017227,"h":0.0000017492,"l":0.0000016936,"c":0.0000017042,"v":87697.057574481,"t":1733227200}
+{"o":0.0000017042,"h":0.0000017699,"l":0.0000017008,"c":0.0000017494,"v":0.0,"t":1733230800}
+{"o":0.0000017494,"h":0.0000018181,"l":0.000001649,"c":0.0000017177,"v":3588436.2664428409,"t":1733234400}
+{"o":0.0000017177,"h":0.0000017483,"l":0.0000016743,"c":0.0000016967,"v":1259.46519,"t":1733238000}
+{"o":0.0000016967,"h":0.0000017198,"l":0.0000016814,"c":0.0000017079,"v":4832.156167551,"t":1733241600}
+{"o":0.0000017079,"h":0.0000017353,"l":0.000001683,"c":0.0000016839,"v":10234.894411075,"t":1733245200}
+{"o":0.0000016839,"h":0.0000017224,"l":0.000001662,"c":0.0000016901,"v":15811.864632063,"t":1733248800}
+{"o":0.0000016901,"h":0.0000017085,"l":0.0000016799,"c":0.0000016818,"v":0.0,"t":1733252400}
+{"o":0.0000016818,"h":0.0000017198,"l":0.0000016669,"c":0.0000017127,"v":3091.081949546,"t":1733256000}
+{"o":0.0000017127,"h":0.0000017302,"l":0.000001634,"c":0.0000016486,"v":0.0,"t":1733259600}
+{"o":0.0000016486,"h":0.0000017831,"l":0.0000016463,"c":0.0000017563,"v":2018701.4150240349,"t":1733263200}
+{"o":0.0000017563,"h":0.0000017795,"l":0.0000017346,"c":0.0000017561,"v":563396.828435165,"t":1733266800}
+{"o":0.0000017561,"h":0.0000017567,"l":0.0000017125,"c":0.0000017301,"v":0.0,"t":1733270400}
+{"o":0.0000017301,"h":0.0000017413,"l":0.0000017112,"c":0.0000017181,"v":0.0,"t":1733274000}
+{"o":0.0000017181,"h":0.0000017647,"l":0.0000017079,"c":0.0000017417,"v":0.0,"t":1733277600}
+{"o":0.0000017417,"h":0.0000017433,"l":0.0000017191,"c":0.0000017288,"v":0.0,"t":1733281200}
+{"o":0.0000017288,"h":0.0000017565,"l":0.0000017242,"c":0.0000017465,"v":1211.973084792,"t":1733284800}
+{"o":0.0000017465,"h":0.000001748,"l":0.0000017202,"c":0.0000017413,"v":48669.98408,"t":1733288400}
+{"o":0.0000017413,"h":0.0000017706,"l":0.0000017385,"c":0.0000017573,"v":801614.627966569,"t":1733292000}
+{"o":0.0000017573,"h":0.0000017681,"l":0.0000017562,"c":0.0000017653,"v":0.0,"t":1733295600}
+{"o":0.0000017653,"h":0.0000017781,"l":0.0000017496,"c":0.0000017618,"v":1157.673962473,"t":1733299200}
+{"o":0.0000017618,"h":0.000001778,"l":0.0000017496,"c":0.0000017759,"v":56030.569717839,"t":1733302800}
+{"o":0.0000017759,"h":0.0000017782,"l":0.0000017539,"c":0.0000017624,"v":2140.386118045,"t":1733306400}
+{"o":0.0000017624,"h":0.0000017751,"l":0.0000017576,"c":0.0000017685,"v":0.0,"t":1733310000}
+{"o":0.0000017685,"h":0.0000018009,"l":0.0000017667,"c":0.0000017927,"v":0.0,"t":1733313600}
+{"o":0.0000017927,"h":0.0000018106,"l":0.0000017539,"c":0.0000017714,"v":74649.0,"t":1733317200}
+{"o":0.0000017714,"h":0.000001792,"l":0.0000017515,"c":0.0000017631,"v":0.0,"t":1733320800}
+{"o":0.0000017631,"h":0.0000018642,"l":0.0000017301,"c":0.0000018383,"v":4728552.9222810576,"t":1733324400}
+{"o":0.0000018383,"h":0.0000019191,"l":0.0000017558,"c":0.0000018931,"v":4629222.3137483019,"t":1733328000}
+{"o":0.0000018931,"h":0.0000019874,"l":0.0000018633,"c":0.0000019474,"v":56595.778148385,"t":1733331600}
+{"o":0.0000019474,"h":0.000001954,"l":0.0000019301,"c":0.0000019387,"v":0.0,"t":1733335200}
+{"o":0.0000019387,"h":0.0000019886,"l":0.0000019134,"c":0.0000019555,"v":15119.683628525,"t":1733338800}
+{"o":0.0000019555,"h":0.0000019919,"l":0.0000019249,"c":0.00000197,"v":27162.396361993,"t":1733342400}
+{"o":0.00000197,"h":0.0000020138,"l":0.0000019559,"c":0.0000019982,"v":8.72170259,"t":1733346000}
+{"o":0.0000019982,"h":0.0000020044,"l":0.0000019807,"c":0.0000020035,"v":0.0,"t":1733349600}
+{"o":0.0000020035,"h":0.0000020329,"l":0.0000019529,"c":0.0000019552,"v":1800.009943546,"t":1733353200}
+{"o":0.0000019552,"h":0.0000019827,"l":0.000001951,"c":0.0000019803,"v":0.0,"t":1733356800}
+{"o":0.0000019803,"h":0.0000020107,"l":0.0000019767,"c":0.0000019848,"v":0.0,"t":1733360400}
+{"o":0.0000019848,"h":0.0000019881,"l":0.0000019065,"c":0.000001937,"v":0.0,"t":1733364000}
+{"o":0.000001937,"h":0.0000019393,"l":0.0000018801,"c":0.000001925,"v":0.0,"t":1733367600}
+{"o":0.000001925,"h":0.0000020045,"l":0.0000018825,"c":0.0000019709,"v":1062.839889615,"t":1733371200}
+{"o":0.0000019709,"h":0.0000020054,"l":0.0000019667,"c":0.0000019864,"v":0.00956,"t":1733374800}
+{"o":0.0000019864,"h":0.0000020224,"l":0.0000019313,"c":0.0000019476,"v":3945.08778093,"t":1733378400}
+{"o":0.0000019476,"h":0.00000195,"l":0.0000019349,"c":0.000001944,"v":0.0,"t":1733382000}
+{"o":0.000001944,"h":0.0000019936,"l":0.0000019219,"c":0.0000019751,"v":50000.0,"t":1733385600}
+{"o":0.0000019751,"h":0.0000020206,"l":0.0000019436,"c":0.0000019959,"v":2093980.0146945231,"t":1733389200}
+{"o":0.0000019959,"h":0.0000020098,"l":0.0000019706,"c":0.000002008,"v":51155.66335101,"t":1733392800}
+{"o":0.000002008,"h":0.0000020106,"l":0.0000019632,"c":0.0000019674,"v":0.0,"t":1733396400}
+{"o":0.0000019674,"h":0.0000020377,"l":0.000001939,"c":0.0000020275,"v":43307.753734565,"t":1733400000}
+{"o":0.0000020275,"h":0.0000020525,"l":0.0000019793,"c":0.0000019989,"v":31067.064181489,"t":1733403600}
+{"o":0.0000019989,"h":0.0000020164,"l":0.0000019761,"c":0.0000019797,"v":728968.1754408469,"t":1733407200}
+{"o":0.0000019797,"h":0.0000020191,"l":0.0000019698,"c":0.0000019949,"v":0.0,"t":1733410800}
+{"o":0.0000019949,"h":0.0000020076,"l":0.0000019638,"c":0.0000019913,"v":0.0,"t":1733414400}
+{"o":0.0000019913,"h":0.0000019993,"l":0.0000019815,"c":0.0000019879,"v":0.0,"t":1733418000}
+{"o":0.0000019879,"h":0.0000020206,"l":0.0000019856,"c":0.0000020179,"v":0.0,"t":1733421600}
+{"o":0.0000020179,"h":0.0000020555,"l":0.0000019892,"c":0.0000020238,"v":413286.019334192,"t":1733425200}
+{"o":0.0000020238,"h":0.0000020565,"l":0.0000019783,"c":0.0000020164,"v":797247.213543994,"t":1733428800}
+{"o":0.0000020164,"h":0.0000020242,"l":0.0000020051,"c":0.0000020086,"v":0.0,"t":1733432400}
+{"o":0.0000020086,"h":0.0000020867,"l":0.0000019799,"c":0.0000019799,"v":311404.643244444,"t":1733436000}
+{"o":0.0000019799,"h":0.0000019975,"l":0.0000019257,"c":0.0000019747,"v":0.0,"t":1733439600}
+{"o":0.0000019747,"h":0.0000020505,"l":0.0000019202,"c":0.000001982,"v":782.229360471,"t":1733443200}
+{"o":0.000001982,"h":0.0000020719,"l":0.0000019419,"c":0.0000020354,"v":49465.793752254,"t":1733446800}
+{"o":0.0000020354,"h":0.0000020576,"l":0.0000019975,"c":0.0000020087,"v":164565.518539526,"t":1733450400}
+{"o":0.0000020087,"h":0.0000020445,"l":0.0000019759,"c":0.0000019828,"v":383378.737912061,"t":1733454000}
+{"o":0.0000019828,"h":0.0000019992,"l":0.0000019741,"c":0.0000019907,"v":0.0,"t":1733457600}
+{"o":0.0000019907,"h":0.000002013,"l":0.0000019835,"c":0.00000201,"v":5.913476892,"t":1733461200}
+{"o":0.00000201,"h":0.0000020179,"l":0.0000019797,"c":0.0000019866,"v":177000.0,"t":1733464800}
+{"o":0.0000019866,"h":0.0000020042,"l":0.0000019821,"c":0.0000019923,"v":11452.104895062,"t":1733468400}
+{"o":0.0000019923,"h":0.0000020048,"l":0.0000019824,"c":0.0000020048,"v":0.0,"t":1733472000}
+{"o":0.0000020048,"h":0.0000020276,"l":0.0000020036,"c":0.0000020236,"v":0.0,"t":1733475600}
+{"o":0.0000020236,"h":0.0000020367,"l":0.0000019782,"c":0.0000019955,"v":274088.755973471,"t":1733479200}
+{"o":0.0000019955,"h":0.0000020143,"l":0.0000019914,"c":0.000002009,"v":0.0,"t":1733482800}
+{"o":0.000002009,"h":0.0000020367,"l":0.0000019645,"c":0.000002,"v":60351.489891843,"t":1733486400}
+{"o":0.000002,"h":0.0000020031,"l":0.0000019653,"c":0.0000019716,"v":0.0,"t":1733490000}
+{"o":0.0000019716,"h":0.000002005,"l":0.0000019431,"c":0.0000019673,"v":98372.271898039,"t":1733493600}
+{"o":0.0000019673,"h":0.0000019966,"l":0.0000019408,"c":0.0000019558,"v":1100000.0,"t":1733497200}
+{"o":0.0000019558,"h":0.0000019662,"l":0.0000019478,"c":0.0000019491,"v":0.0,"t":1733500800}
+{"o":0.0000019491,"h":0.000001965,"l":0.0000019355,"c":0.0000019584,"v":28657.809866967,"t":1733504400}
+{"o":0.0000019584,"h":0.0000019727,"l":0.0000019419,"c":0.0000019682,"v":7607.545375237,"t":1733508000}
+{"o":0.0000019682,"h":0.0000019825,"l":0.0000019526,"c":0.0000019551,"v":2577.915937224,"t":1733511600}
+{"o":0.0000019551,"h":0.0000019843,"l":0.0000019467,"c":0.0000019792,"v":50000.0,"t":1733515200}
+{"o":0.0000019792,"h":0.0000020361,"l":0.0000019705,"c":0.0000020262,"v":2035649.926786832,"t":1733518800}
+{"o":0.0000020262,"h":0.0000021235,"l":0.0000020181,"c":0.0000021202,"v":2609894.0355193866,"t":1733522400}
+{"o":0.0000021202,"h":0.0000021553,"l":0.0000021143,"c":0.0000021415,"v":634824.551184363,"t":1733526000}
+{"o":0.0000021415,"h":0.0000021547,"l":0.0000021366,"c":0.0000021461,"v":9.869909234,"t":1733529600}
+{"o":0.0000021461,"h":0.0000021661,"l":0.0000021397,"c":0.0000021542,"v":0.0,"t":1733533200}
+{"o":0.0000021542,"h":0.0000021663,"l":0.0000021231,"c":0.0000021308,"v":435696.59193133,"t":1733536800}
+{"o":0.0000021308,"h":0.0000021542,"l":0.0000021276,"c":0.0000021385,"v":0.0,"t":1733540400}
+{"o":0.0000021385,"h":0.0000021464,"l":0.0000017317,"c":0.0000017332,"v":13180302.9988020211,"t":1733544000}
+{"o":0.0000017332,"h":0.0000017381,"l":0.0000017272,"c":0.0000017326,"v":243544.842152626,"t":1733547600}
+{"o":0.0000017326,"h":0.000001738,"l":0.0000016439,"c":0.0000016475,"v":5484873.6209568596,"t":1733551200}
+{"o":0.0000016475,"h":0.000001652,"l":0.0000016425,"c":0.0000016461,"v":0.0,"t":1733554800}
+{"o":0.0000016461,"h":0.0000016542,"l":0.0000014763,"c":0.0000014793,"v":5018710.1030578269,"t":1733558400}
+{"o":0.0000014793,"h":0.0000014823,"l":0.0000012273,"c":0.0000012278,"v":14268432.7796498016,"t":1733562000}
+{"o":0.0000012278,"h":0.0000012361,"l":0.0000012246,"c":0.0000012296,"v":0.0,"t":1733565600}
+{"o":0.0000012296,"h":0.0000012771,"l":0.0000012233,"c":0.0000012626,"v":4903046.9135740232,"t":1733569200}
+{"o":0.0000012626,"h":0.0000013021,"l":0.0000012079,"c":0.000001213,"v":8869042.4022271167,"t":1733572800}
+{"o":0.000001213,"h":0.0000012168,"l":0.000001205,"c":0.0000012066,"v":20869.699499281,"t":1733576400}
+{"o":0.0000012066,"h":0.0000012918,"l":0.0000011892,"c":0.0000012651,"v":4086860.6601467119,"t":1733580000}
+{"o":0.0000012651,"h":0.0000012807,"l":0.0000012032,"c":0.0000012152,"v":6843726.3017342435,"t":1733583600}
+{"o":0.0000012152,"h":0.0000012253,"l":0.0000012081,"c":0.0000012096,"v":0.0,"t":1733587200}
+{"o":0.0000012096,"h":0.0000012203,"l":0.0000012087,"c":0.0000012146,"v":0.0,"t":1733590800}
+{"o":0.0000012146,"h":0.0000012244,"l":0.0000012059,"c":0.0000012156,"v":206017.458786988,"t":1733594400}
+{"o":0.0000012156,"h":0.0000012233,"l":0.0000012126,"c":0.0000012168,"v":0.0,"t":1733598000}
+{"o":0.0000012168,"h":0.0000012225,"l":0.00000121,"c":0.0000012194,"v":0.0,"t":1733601600}
+{"o":0.0000012194,"h":0.000001225,"l":0.0000012098,"c":0.0000012174,"v":0.0,"t":1733605200}
+{"o":0.0000012174,"h":0.0000012331,"l":0.0000011521,"c":0.0000011756,"v":3839070.214297561,"t":1733608800}
+{"o":0.0000011756,"h":0.0000011794,"l":0.0000011684,"c":0.0000011783,"v":0.0,"t":1733612400}
+{"o":0.0000011783,"h":0.0000011867,"l":0.0000011718,"c":0.0000011737,"v":0.0,"t":1733616000}
+{"o":0.0000011737,"h":0.0000011776,"l":0.0000011524,"c":0.0000011565,"v":20152.331639708,"t":1733619600}
+{"o":0.0000011565,"h":0.0000011569,"l":0.0000011455,"c":0.0000011474,"v":0.0,"t":1733623200}
+{"o":0.0000011474,"h":0.0000011565,"l":0.000001144,"c":0.0000011498,"v":0.0,"t":1733626800}
+{"o":0.0000011498,"h":0.000001161,"l":0.000001148,"c":0.0000011609,"v":0.0,"t":1733630400}
+{"o":0.0000011609,"h":0.0000011731,"l":0.0000011477,"c":0.0000011564,"v":10000.0,"t":1733634000}
+{"o":0.0000011564,"h":0.0000011637,"l":0.00000115,"c":0.0000011562,"v":162586.833303008,"t":1733637600}
+{"o":0.0000011562,"h":0.0000011597,"l":0.0000011522,"c":0.0000011584,"v":74649.0,"t":1733641200}
+{"o":0.0000011584,"h":0.0000011717,"l":0.0000011413,"c":0.000001155,"v":150866.838258398,"t":1733644800}
+{"o":0.000001155,"h":0.0000011636,"l":0.0000011473,"c":0.0000011578,"v":19000.0,"t":1733648400}
+{"o":0.0000011578,"h":0.0000011579,"l":0.0000011453,"c":0.0000011512,"v":0.0,"t":1733652000}
+{"o":0.0000011512,"h":0.0000011536,"l":0.0000011451,"c":0.0000011475,"v":0.0,"t":1733655600}
+{"o":0.0000011475,"h":0.0000011566,"l":0.0000011443,"c":0.0000011501,"v":272888.590095695,"t":1733659200}
+{"o":0.0000011501,"h":0.0000011535,"l":0.0000011422,"c":0.0000011438,"v":0.0,"t":1733662800}
+{"o":0.0000011438,"h":0.0000011529,"l":0.0000011431,"c":0.0000011523,"v":5357.0,"t":1733666400}
+{"o":0.0000011523,"h":0.0000011591,"l":0.0000011119,"c":0.000001113,"v":3564223.969779782,"t":1733670000}
+{"o":0.000001113,"h":0.0000011223,"l":0.000001098,"c":0.0000011064,"v":382647.291813591,"t":1733673600}
+{"o":0.0000011064,"h":0.0000011105,"l":0.0000010989,"c":0.0000010991,"v":10000.0,"t":1733677200}
+{"o":0.0000010991,"h":0.0000011067,"l":0.0000010985,"c":0.0000011062,"v":0.0,"t":1733680800}
+{"o":0.0000011062,"h":0.0000011114,"l":0.0000010987,"c":0.0000011,"v":0.0,"t":1733684400}
+{"o":0.0000011,"h":0.0000011059,"l":0.0000010987,"c":0.0000011052,"v":0.0,"t":1733688000}
+{"o":0.0000011052,"h":0.0000011095,"l":0.0000011027,"c":0.0000011035,"v":0.0,"t":1733691600}
+{"o":0.0000011035,"h":0.0000011051,"l":0.0000010985,"c":0.0000010986,"v":0.0,"t":1733695200}
+{"o":0.0000010986,"h":0.0000011056,"l":0.0000010938,"c":0.0000011002,"v":4487.714310899,"t":1733698800}
+{"o":0.0000011002,"h":0.0000011217,"l":0.0000010991,"c":0.0000011162,"v":0.0,"t":1733702400}
+{"o":0.0000011162,"h":0.000001125,"l":0.0000011003,"c":0.0000011118,"v":45000.0,"t":1733706000}
+{"o":0.0000011118,"h":0.0000011238,"l":0.000001106,"c":0.0000011143,"v":0.0,"t":1733709600}
+{"o":0.0000011143,"h":0.0000011989,"l":0.0000011067,"c":0.0000011897,"v":6109473.3849399351,"t":1733713200}
+{"o":0.0000011897,"h":0.0000013745,"l":0.0000011857,"c":0.0000013064,"v":15252422.1497726794,"t":1733716800}
+{"o":0.0000013064,"h":0.0000013685,"l":0.0000013045,"c":0.0000013618,"v":2737002.1619854732,"t":1733720400}
+{"o":0.0000013618,"h":0.0000014083,"l":0.0000013614,"c":0.0000014065,"v":1808130.6577648378,"t":1733724000}
+{"o":0.0000014065,"h":0.0000014201,"l":0.0000013883,"c":0.0000013931,"v":35689.07728374,"t":1733727600}
+{"o":0.0000013931,"h":0.0000014257,"l":0.0000013703,"c":0.0000014021,"v":704565.7528975781,"t":1733731200}
+{"o":0.0000014021,"h":0.0000014134,"l":0.0000013667,"c":0.0000013777,"v":1165205.7257317109,"t":1733734800}
+{"o":0.0000013777,"h":0.0000013816,"l":0.0000013632,"c":0.0000013646,"v":311288.57768759,"t":1733738400}
+{"o":0.0000013646,"h":0.0000013838,"l":0.0000013644,"c":0.0000013768,"v":0.0,"t":1733742000}
+{"o":0.0000013768,"h":0.0000013831,"l":0.0000013662,"c":0.0000013668,"v":0.0,"t":1733745600}
+{"o":0.0000013668,"h":0.0000013725,"l":0.000001354,"c":0.0000013584,"v":0.0,"t":1733749200}
+{"o":0.0000013584,"h":0.0000013633,"l":0.0000013421,"c":0.000001348,"v":0.0,"t":1733752800}
+{"o":0.000001348,"h":0.0000013974,"l":0.000001343,"c":0.0000013879,"v":0.0,"t":1733756400}
+{"o":0.0000013879,"h":0.0000013989,"l":0.0000013751,"c":0.0000013859,"v":0.0,"t":1733760000}
+{"o":0.0000013859,"h":0.0000013951,"l":0.0000013066,"c":0.0000013212,"v":5279592.9330796748,"t":1733763600}
+{"o":0.0000013212,"h":0.0000013215,"l":0.0000012643,"c":0.0000012693,"v":29000.0,"t":1733767200}
+{"o":0.0000012693,"h":0.0000012867,"l":0.000001268,"c":0.0000012829,"v":2437.975934052,"t":1733770800}
+{"o":0.0000012829,"h":0.0000013263,"l":0.0000012704,"c":0.0000013206,"v":2308109.4914810569,"t":1733774400}
+{"o":0.0000013206,"h":0.0000016107,"l":0.0000013109,"c":0.0000015117,"v":9519113.6069999058,"t":1733778000}
+{"o":0.0000015117,"h":0.0000016021,"l":0.0000013885,"c":0.0000014256,"v":5057310.9632206727,"t":1733781600}
+{"o":0.0000014256,"h":0.0000026404,"l":0.0000014107,"c":0.0000023663,"v":75520869.9620470852,"t":1733785200}
+{"o":0.0000023663,"h":0.0000028059,"l":0.0000017686,"c":0.000002689,"v":73387209.8584184051,"t":1733788800}
+{"o":0.000002689,"h":0.0000027617,"l":0.0000026084,"c":0.0000027228,"v":4363128.1202699905,"t":1733792400}
+{"o":0.0000027228,"h":0.0000028695,"l":0.0000022981,"c":0.000002409,"v":20689750.1679924875,"t":1733796000}
+{"o":0.000002409,"h":0.0000027841,"l":0.0000023029,"c":0.0000026494,"v":7981948.5035351943,"t":1733799600}
+{"o":0.0000026494,"h":0.0000028544,"l":0.0000026306,"c":0.0000028022,"v":3139937.1050410261,"t":1733803200}
+{"o":0.0000028022,"h":0.0000029215,"l":0.000002637,"c":0.0000026757,"v":7785615.7184683224,"t":1733806800}
+{"o":0.0000026757,"h":0.0000028574,"l":0.0000026202,"c":0.00000269,"v":7530022.7193068555,"t":1733810400}
+{"o":0.00000269,"h":0.0000028232,"l":0.0000026886,"c":0.0000028032,"v":1907406.110526294,"t":1733814000}
+{"o":0.0000028032,"h":0.0000028531,"l":0.0000027579,"c":0.0000028308,"v":1151693.6826507549,"t":1733817600}
+{"o":0.0000028308,"h":0.0000029885,"l":0.0000025369,"c":0.0000026599,"v":13320583.0221337993,"t":1733821200}
+{"o":0.0000026599,"h":0.000002897,"l":0.0000026311,"c":0.0000028799,"v":4767821.7349715447,"t":1733824800}
+{"o":0.0000028799,"h":0.0000029225,"l":0.0000028637,"c":0.0000028827,"v":1834324.6966840008,"t":1733828400}
+{"o":0.0000028827,"h":0.0000033936,"l":0.0000028762,"c":0.0000033497,"v":18765418.0670019016,"t":1733832000}
+{"o":0.0000033497,"h":0.0000043192,"l":0.0000032879,"c":0.0000042148,"v":20225065.9755498655,"t":1733835600}
+{"o":0.0000042148,"h":0.0000043592,"l":0.0000034864,"c":0.0000037889,"v":18443336.2605359666,"t":1733839200}
+{"o":0.0000037889,"h":0.0000041367,"l":0.0000037318,"c":0.0000040426,"v":6434709.5905187754,"t":1733842800}
+{"o":0.0000040426,"h":0.0000041226,"l":0.0000028508,"c":0.0000039655,"v":2807696.5074852044,"t":1733846400}
+{"o":0.0000039655,"h":0.0000041083,"l":0.0000036768,"c":0.0000038171,"v":3081385.4984516217,"t":1733850000}
+{"o":0.0000038171,"h":0.0000040118,"l":0.0000036802,"c":0.0000038683,"v":760617.0640827599,"t":1733853600}
+{"o":0.0000038683,"h":0.0000043149,"l":0.0000038035,"c":0.0000042418,"v":4651300.086073976,"t":1733857200}
+{"o":0.0000042418,"h":0.00000442,"l":0.0000041354,"c":0.0000041971,"v":5861813.1994087314,"t":1733860800}
+{"o":0.0000041971,"h":0.0000043254,"l":0.0000040801,"c":0.0000041399,"v":2572211.702569969,"t":1733864400}
+{"o":0.0000041399,"h":0.0000042954,"l":0.0000041077,"c":0.000004248,"v":2403629.9537717635,"t":1733868000}
+{"o":0.000004248,"h":0.0000043664,"l":0.0000042265,"c":0.0000043482,"v":1332594.823254813,"t":1733871600}
+{"o":0.0000043482,"h":0.0000044296,"l":0.0000042894,"c":0.0000043482,"v":1032175.8501519891,"t":1733875200}
+{"o":0.0000043482,"h":0.0000047072,"l":0.0000043007,"c":0.0000045026,"v":5295254.9657724332,"t":1733878800}
+{"o":0.0000045026,"h":0.0000046569,"l":0.0000043223,"c":0.0000045642,"v":2000964.5272356207,"t":1733882400}
+{"o":0.0000045642,"h":0.0000046939,"l":0.0000044935,"c":0.000004606,"v":1186602.3347364252,"t":1733886000}
+{"o":0.000004606,"h":0.0000047921,"l":0.0000045933,"c":0.0000047696,"v":1962811.9633040531,"t":1733889600}
+{"o":0.0000047696,"h":0.0000049568,"l":0.0000047606,"c":0.0000049088,"v":1022641.855838609,"t":1733893200}
+{"o":0.0000049088,"h":0.000004964,"l":0.000004759,"c":0.000004844,"v":1862753.7134678166,"t":1733896800}
+{"o":0.000004844,"h":0.0000048914,"l":0.0000038069,"c":0.0000038385,"v":9574938.3034796845,"t":1733900400}
+{"o":0.0000038385,"h":0.0000038582,"l":0.000003501,"c":0.0000035478,"v":5054523.4760269672,"t":1733904000}
+{"o":0.0000035478,"h":0.0000036385,"l":0.0000035128,"c":0.0000036043,"v":980699.7154605958,"t":1733907600}
+{"o":0.0000036043,"h":0.0000036564,"l":0.0000035777,"c":0.0000036337,"v":1183366.4927079822,"t":1733911200}
+{"o":0.0000036337,"h":0.0000038149,"l":0.0000035888,"c":0.0000037656,"v":2071583.972825944,"t":1733914800}
+{"o":0.0000037656,"h":0.000003815,"l":0.0000037323,"c":0.0000037817,"v":755967.185642073,"t":1733918400}
+{"o":0.0000037817,"h":0.0000038597,"l":0.0000037227,"c":0.0000038,"v":254812.883790764,"t":1733922000}
+{"o":0.0000038,"h":0.0000038309,"l":0.0000036529,"c":0.0000037145,"v":3623854.5074409144,"t":1733925600}
+{"o":0.0000037145,"h":0.0000037529,"l":0.0000036522,"c":0.0000037107,"v":766143.176363386,"t":1733929200}
+{"o":0.0000037107,"h":0.0000038484,"l":0.0000036396,"c":0.0000038076,"v":1951738.0982002197,"t":1733932800}
+{"o":0.0000038076,"h":0.0000038704,"l":0.0000037588,"c":0.0000037969,"v":196050.290558745,"t":1733936400}
+{"o":0.0000037969,"h":0.0000039829,"l":0.0000037066,"c":0.0000039341,"v":5220905.2909779837,"t":1733940000}
+{"o":0.0000039341,"h":0.0000041442,"l":0.0000039056,"c":0.000004067,"v":2210460.1461401498,"t":1733943600}
+{"o":0.000004067,"h":0.0000040935,"l":0.0000040036,"c":0.000004049,"v":34534.646532355,"t":1733947200}
+{"o":0.000004049,"h":0.0000040937,"l":0.0000040052,"c":0.0000040378,"v":484196.993741617,"t":1733950800}
+{"o":0.0000040378,"h":0.0000040554,"l":0.0000040015,"c":0.0000040232,"v":46689.544537704,"t":1733954400}
+{"o":0.0000040232,"h":0.0000042236,"l":0.0000039912,"c":0.0000041907,"v":2258693.1406685985,"t":1733958000}
+{"o":0.0000041907,"h":0.0000042456,"l":0.0000041733,"c":0.0000041921,"v":6316271.257439387,"t":1733961600}
+{"o":0.0000041921,"h":0.000004327,"l":0.0000041817,"c":0.0000042638,"v":7673855.7694387687,"t":1733965200}
+{"o":0.0000042638,"h":0.0000043635,"l":0.0000042017,"c":0.000004263,"v":7501062.1862677475,"t":1733968800}
+{"o":0.000004263,"h":0.000004411,"l":0.0000041934,"c":0.000004298,"v":6498297.4822568623,"t":1733972400}
+{"o":0.000004298,"h":0.0000043931,"l":0.0000042096,"c":0.0000042596,"v":5134846.4053564295,"t":1733976000}
+{"o":0.0000042596,"h":0.0000044309,"l":0.000004197,"c":0.0000043397,"v":7258860.1732162377,"t":1733979600}
+{"o":0.0000043397,"h":0.0000044117,"l":0.0000041597,"c":0.0000042112,"v":9119375.6154937688,"t":1733983200}
+{"o":0.0000042112,"h":0.0000042393,"l":0.0000038612,"c":0.0000038929,"v":12794261.4866908081,"t":1733986800}
+{"o":0.0000038929,"h":0.0000039477,"l":0.0000038322,"c":0.0000038814,"v":9804503.92493256,"t":1733990400}
+{"o":0.0000038814,"h":0.0000039481,"l":0.000003857,"c":0.000003945,"v":5629886.6757810321,"t":1733994000}
+{"o":0.000003945,"h":0.000004001,"l":0.0000035141,"c":0.0000035473,"v":10328657.5811307486,"t":1733997600}
+{"o":0.0000035473,"h":0.0000036165,"l":0.0000033459,"c":0.0000033565,"v":16206187.4128069282,"t":1734001200}
+{"o":0.0000033565,"h":0.000003419,"l":0.0000033256,"c":0.0000033411,"v":9452044.037779415,"t":1734004800}
+{"o":0.0000033411,"h":0.0000034028,"l":0.000003276,"c":0.0000033347,"v":7647998.9372412842,"t":1734008400}
+{"o":0.0000033347,"h":0.0000034106,"l":0.0000032719,"c":0.0000033376,"v":9658341.2051153816,"t":1734012000}
+{"o":0.0000033376,"h":0.0000033911,"l":0.0000033004,"c":0.0000033392,"v":8401991.6331695449,"t":1734015600}
+{"o":0.0000033392,"h":0.0000034357,"l":0.0000032991,"c":0.0000033594,"v":9613896.0937383845,"t":1734019200}
+{"o":0.0000033594,"h":0.0000034122,"l":0.0000032877,"c":0.000003337,"v":7993970.8510197354,"t":1734022800}
+{"o":0.000003337,"h":0.0000034117,"l":0.0000032878,"c":0.0000033412,"v":7830690.9927812358,"t":1734026400}
+{"o":0.0000033412,"h":0.0000034464,"l":0.0000032875,"c":0.0000033552,"v":8658796.8130661491,"t":1734030000}
+{"o":0.0000033552,"h":0.0000036032,"l":0.0000032763,"c":0.0000035338,"v":10634238.9401133973,"t":1734033600}
+{"o":0.0000035338,"h":0.0000036003,"l":0.0000035135,"c":0.0000035526,"v":9669894.8520836718,"t":1734037200}
+{"o":0.0000035526,"h":0.0000035962,"l":0.0000034908,"c":0.0000035358,"v":8031360.2909216443,"t":1734040800}
+{"o":0.0000035358,"h":0.0000035999,"l":0.0000035031,"c":0.0000035356,"v":8492649.3097438402,"t":1734044400}
+{"o":0.0000035356,"h":0.000003589,"l":0.0000035042,"c":0.000003541,"v":3451091.5174094513,"t":1734048000}
+{"o":0.000003541,"h":0.0000035943,"l":0.0000035007,"c":0.0000035376,"v":1156423.2108803242,"t":1734051600}
+{"o":0.0000035376,"h":0.0000035706,"l":0.0000035002,"c":0.0000035361,"v":84612.778107787,"t":1734055200}
+{"o":0.0000035361,"h":0.0000035831,"l":0.0000035076,"c":0.0000035462,"v":1247094.462267176,"t":1734058800}
+{"o":0.0000035462,"h":0.0000035778,"l":0.0000035186,"c":0.000003543,"v":565291.124929338,"t":1734062400}
+{"o":0.000003543,"h":0.0000035646,"l":0.0000035286,"c":0.0000035634,"v":84545.295867295,"t":1734066000}
+{"o":0.0000035634,"h":0.0000036131,"l":0.0000035215,"c":0.0000035621,"v":146212.554193985,"t":1734069600}
+{"o":0.0000035621,"h":0.0000036104,"l":0.0000034946,"c":0.0000035175,"v":144039.999036464,"t":1734073200}
+{"o":0.0000035175,"h":0.0000035324,"l":0.0000034899,"c":0.000003492,"v":43608.661696027,"t":1734076800}
+{"o":0.000003492,"h":0.0000035581,"l":0.0000034864,"c":0.0000035093,"v":111272.210212681,"t":1734080400}
+{"o":0.0000035093,"h":0.0000035283,"l":0.0000033778,"c":0.0000033833,"v":2441559.727561146,"t":1734084000}
+{"o":0.0000033833,"h":0.0000033925,"l":0.000003336,"c":0.0000033619,"v":146779.45373515,"t":1734087600}
+{"o":0.0000033619,"h":0.0000033781,"l":0.0000033338,"c":0.0000033524,"v":301377.883554479,"t":1734091200}
+{"o":0.0000033524,"h":0.0000034086,"l":0.0000032838,"c":0.000003315,"v":263557.287187107,"t":1734094800}
+{"o":0.000003315,"h":0.0000033689,"l":0.0000033008,"c":0.0000033306,"v":23545.471917116,"t":1734098400}
+{"o":0.0000033306,"h":0.0000034041,"l":0.0000032872,"c":0.0000033618,"v":95968.769958454,"t":1734102000}
+{"o":0.0000033618,"h":0.0000033751,"l":0.0000032944,"c":0.0000033699,"v":666136.610865359,"t":1734105600}
+{"o":0.0000033699,"h":0.0000033855,"l":0.0000033249,"c":0.0000033482,"v":176157.630499743,"t":1734109200}
+{"o":0.0000033482,"h":0.0000033887,"l":0.0000033439,"c":0.0000033789,"v":46811.421976469,"t":1734112800}
+{"o":0.0000033789,"h":0.0000033972,"l":0.0000033312,"c":0.0000033359,"v":17924.696875232,"t":1734116400}
+{"o":0.0000033359,"h":0.0000033891,"l":0.0000033158,"c":0.0000033645,"v":198170.914238149,"t":1734120000}
+{"o":0.0000033645,"h":0.0000034674,"l":0.0000033329,"c":0.0000034576,"v":1598399.7234126041,"t":1734123600}
+{"o":0.0000034576,"h":0.0000035026,"l":0.0000034308,"c":0.0000034607,"v":139220.625549133,"t":1734127200}
+{"o":0.0000034607,"h":0.0000034702,"l":0.0000034408,"c":0.0000034432,"v":0.0,"t":1734130800}
+{"o":0.0000034432,"h":0.0000034606,"l":0.0000034285,"c":0.0000034412,"v":125000.0,"t":1734134400}
+{"o":0.0000034412,"h":0.0000034609,"l":0.000003401,"c":0.0000034414,"v":7660.082601802,"t":1734138000}
+{"o":0.0000034414,"h":0.0000034519,"l":0.0000034132,"c":0.0000034272,"v":12038.796991432,"t":1734141600}
+{"o":0.0000034272,"h":0.0000034611,"l":0.0000034182,"c":0.0000034512,"v":119142.655819355,"t":1734145200}
+{"o":0.0000034512,"h":0.0000034797,"l":0.0000034496,"c":0.0000034628,"v":0.0,"t":1734148800}
+{"o":0.0000034628,"h":0.0000034684,"l":0.0000034161,"c":0.0000034163,"v":298154.88653111,"t":1734152400}
+{"o":0.0000034163,"h":0.0000034677,"l":0.0000033933,"c":0.0000034569,"v":288016.427617316,"t":1734156000}
+{"o":0.0000034569,"h":0.0000034703,"l":0.0000034243,"c":0.0000034404,"v":101562.45153881,"t":1734159600}
+{"o":0.0000034404,"h":0.0000034519,"l":0.0000033941,"c":0.0000034067,"v":415851.257826509,"t":1734163200}
+{"o":0.0000034067,"h":0.0000034204,"l":0.0000034013,"c":0.0000034131,"v":0.0,"t":1734166800}
+{"o":0.0000034131,"h":0.0000034333,"l":0.0000033809,"c":0.0000033975,"v":147025.005202077,"t":1734170400}
+{"o":0.0000033975,"h":0.0000034106,"l":0.0000033923,"c":0.0000034072,"v":0.0,"t":1734174000}
+{"o":0.0000034072,"h":0.0000034419,"l":0.0000034024,"c":0.0000034371,"v":0.0,"t":1734177600}
+{"o":0.0000034371,"h":0.0000034782,"l":0.0000033682,"c":0.0000033964,"v":36014.257660512,"t":1734181200}
+{"o":0.0000033964,"h":0.0000034172,"l":0.0000033574,"c":0.0000033795,"v":232212.463533693,"t":1734184800}
+{"o":0.0000033795,"h":0.0000034299,"l":0.0000033557,"c":0.0000034127,"v":1000367.0195185191,"t":1734188400}
+{"o":0.0000034127,"h":0.0000034921,"l":0.0000034127,"c":0.0000034534,"v":68933.288576733,"t":1734192000}
+{"o":0.0000034534,"h":0.0000035101,"l":0.0000034084,"c":0.000003467,"v":86219.655263982,"t":1734195600}
+{"o":0.000003467,"h":0.0000035089,"l":0.0000034518,"c":0.0000034746,"v":56640.23082489,"t":1734199200}
+{"o":0.0000034746,"h":0.0000035142,"l":0.0000034223,"c":0.0000034485,"v":235069.808872116,"t":1734202800}
+{"o":0.0000034485,"h":0.0000034957,"l":0.0000034217,"c":0.0000034688,"v":117701.766833412,"t":1734206400}
+{"o":0.0000034688,"h":0.0000034709,"l":0.0000034346,"c":0.0000034413,"v":0.0,"t":1734210000}
+{"o":0.0000034413,"h":0.000003454,"l":0.0000034046,"c":0.0000034281,"v":25715.96343469,"t":1734213600}
+{"o":0.0000034281,"h":0.0000034315,"l":0.0000033827,"c":0.0000033986,"v":0.0,"t":1734217200}
+{"o":0.0000033986,"h":0.0000034799,"l":0.0000033881,"c":0.000003465,"v":11534.099063356,"t":1734220800}
+{"o":0.000003465,"h":0.0000034676,"l":0.000003424,"c":0.0000034283,"v":24146.067673809,"t":1734224400}
+{"o":0.0000034283,"h":0.0000034487,"l":0.0000034199,"c":0.0000034365,"v":271592.191041922,"t":1734228000}
+{"o":0.0000034365,"h":0.0000034617,"l":0.0000034342,"c":0.0000034617,"v":0.0,"t":1734231600}
+{"o":0.0000034617,"h":0.0000034632,"l":0.0000033914,"c":0.0000034155,"v":20274.94466286,"t":1734235200}
+{"o":0.0000034155,"h":0.0000034197,"l":0.0000033994,"c":0.0000034181,"v":0.0,"t":1734238800}
+{"o":0.0000034181,"h":0.0000034691,"l":0.0000034113,"c":0.0000034431,"v":54026.025761159,"t":1734242400}
+{"o":0.0000034431,"h":0.0000034846,"l":0.0000034344,"c":0.0000034584,"v":0.0,"t":1734246000}
+{"o":0.0000034584,"h":0.0000034716,"l":0.0000034357,"c":0.0000034382,"v":0.0,"t":1734249600}
+{"o":0.0000034382,"h":0.0000034479,"l":0.0000034099,"c":0.0000034142,"v":98253.372032396,"t":1734253200}
+{"o":0.0000034142,"h":0.0000034326,"l":0.000003382,"c":0.0000034138,"v":225000.0,"t":1734256800}
+{"o":0.0000034138,"h":0.0000034206,"l":0.0000034055,"c":0.0000034099,"v":0.0,"t":1734260400}
+{"o":0.0000034099,"h":0.0000034259,"l":0.0000033813,"c":0.0000033863,"v":30000.0,"t":1734264000}
+{"o":0.0000033863,"h":0.0000034089,"l":0.0000033715,"c":0.0000033893,"v":0.0,"t":1734267600}
+{"o":0.0000033893,"h":0.0000033908,"l":0.0000033574,"c":0.00000336,"v":0.0,"t":1734271200}
+{"o":0.00000336,"h":0.0000034244,"l":0.0000033581,"c":0.000003388,"v":97203.740725599,"t":1734274800}
+{"o":0.000003388,"h":0.0000034251,"l":0.000003364,"c":0.0000034008,"v":112994.772775462,"t":1734278400}
+{"o":0.0000034008,"h":0.000003423,"l":0.0000033674,"c":0.0000033924,"v":88340.54581305,"t":1734282000}
+{"o":0.0000033924,"h":0.0000034056,"l":0.0000033289,"c":0.0000033362,"v":760278.928284823,"t":1734285600}
+{"o":0.0000033362,"h":0.000003352,"l":0.0000033179,"c":0.0000033313,"v":126708.007972424,"t":1734289200}
+{"o":0.0000033313,"h":0.0000033548,"l":0.0000033134,"c":0.0000033289,"v":15305.060275618,"t":1734292800}
+{"o":0.0000033289,"h":0.0000033883,"l":0.0000032753,"c":0.0000033312,"v":28109.136082412,"t":1734296400}
+{"o":0.0000033312,"h":0.0000033817,"l":0.0000032818,"c":0.0000033277,"v":22662.540166591,"t":1734300000}
+{"o":0.0000033277,"h":0.0000033985,"l":0.0000032365,"c":0.000003323,"v":40011.0,"t":1734303600}
+{"o":0.000003323,"h":0.0000033824,"l":0.0000032766,"c":0.0000033314,"v":379.681981963,"t":1734307200}
+{"o":0.0000033314,"h":0.0000033429,"l":0.0000032949,"c":0.0000033167,"v":65000.0,"t":1734310800}
+{"o":0.0000033167,"h":0.0000033704,"l":0.0000033148,"c":0.0000033661,"v":0.0,"t":1734314400}
+{"o":0.0000033661,"h":0.0000033943,"l":0.0000032901,"c":0.0000033157,"v":273543.126526437,"t":1734318000}
+{"o":0.0000033157,"h":0.0000033259,"l":0.0000033006,"c":0.0000033167,"v":23243.7120548,"t":1734321600}
+{"o":0.0000033167,"h":0.0000033283,"l":0.0000033005,"c":0.000003303,"v":0.0,"t":1734325200}
+{"o":0.000003303,"h":0.0000033183,"l":0.0000032862,"c":0.000003306,"v":17352.17996527,"t":1734328800}
+{"o":0.000003306,"h":0.0000033103,"l":0.000003269,"c":0.0000032803,"v":184024.703459288,"t":1734332400}
+{"o":0.0000032803,"h":0.0000033299,"l":0.0000032246,"c":0.0000032741,"v":384869.764805001,"t":1734336000}
+{"o":0.0000032741,"h":0.0000032977,"l":0.0000032511,"c":0.0000032893,"v":90827.68078,"t":1734339600}
+{"o":0.0000032893,"h":0.0000033407,"l":0.0000032436,"c":0.0000032843,"v":63127.798835422,"t":1734343200}
+{"o":0.0000032843,"h":0.0000033611,"l":0.0000031926,"c":0.0000032505,"v":812046.451166234,"t":1734346800}
+{"o":0.0000032505,"h":0.000003285,"l":0.0000032033,"c":0.0000032288,"v":10232.241584475,"t":1734350400}
+{"o":0.0000032288,"h":0.0000032652,"l":0.0000031958,"c":0.0000032197,"v":1860.169620468,"t":1734354000}
+{"o":0.0000032197,"h":0.0000032583,"l":0.0000031917,"c":0.0000032277,"v":14878.726911724,"t":1734357600}
+{"o":0.0000032277,"h":0.0000032417,"l":0.0000031814,"c":0.0000032161,"v":367158.334851693,"t":1734361200}
+{"o":0.0000032161,"h":0.0000032426,"l":0.0000031701,"c":0.0000031943,"v":147993.369318887,"t":1734364800}
+{"o":0.0000031943,"h":0.0000032018,"l":0.0000031569,"c":0.0000031881,"v":10774.625697177,"t":1734368400}
+{"o":0.0000031881,"h":0.0000032057,"l":0.0000031535,"c":0.0000031546,"v":28147.662585079,"t":1734372000}
+{"o":0.0000031546,"h":0.0000032257,"l":0.0000031357,"c":0.0000031859,"v":247819.66667592,"t":1734375600}
+{"o":0.0000031859,"h":0.0000032332,"l":0.0000031588,"c":0.0000031945,"v":17828.532478259,"t":1734379200}
+{"o":0.0000031945,"h":0.0000032105,"l":0.0000031595,"c":0.0000031765,"v":14135.710241572,"t":1734382800}
+{"o":0.0000031765,"h":0.0000032053,"l":0.0000031716,"c":0.0000031886,"v":4746.847518526,"t":1734386400}
+{"o":0.0000031886,"h":0.0000032212,"l":0.0000031806,"c":0.0000032162,"v":2009.304596613,"t":1734390000}
+{"o":0.0000032162,"h":0.0000032822,"l":0.0000031682,"c":0.0000032405,"v":96735.442280961,"t":1734393600}
+{"o":0.0000032405,"h":0.0000032469,"l":0.0000031348,"c":0.0000031435,"v":11430.0,"t":1734397200}
+{"o":0.0000031435,"h":0.0000031588,"l":0.0000031274,"c":0.0000031481,"v":0.0,"t":1734400800}
+{"o":0.0000031481,"h":0.0000031659,"l":0.0000031224,"c":0.0000031267,"v":0.0,"t":1734404400}
+{"o":0.0000031267,"h":0.0000031996,"l":0.0000031218,"c":0.0000031706,"v":25702.46694481,"t":1734408000}
+{"o":0.0000031706,"h":0.0000031874,"l":0.0000031564,"c":0.0000031601,"v":0.0,"t":1734411600}
+{"o":0.0000031601,"h":0.0000031772,"l":0.000003145,"c":0.0000031587,"v":0.0,"t":1734415200}
+{"o":0.0000031587,"h":0.0000031881,"l":0.0000031371,"c":0.0000031767,"v":53119.997201987,"t":1734418800}
+{"o":0.0000031767,"h":0.0000032025,"l":0.0000031328,"c":0.0000031614,"v":86109.193742199,"t":1734422400}
+{"o":0.0000031614,"h":0.0000032107,"l":0.000003089,"c":0.000003131,"v":5689.666963427,"t":1734426000}
+{"o":0.000003131,"h":0.0000032017,"l":0.0000031044,"c":0.0000031658,"v":12588.39803694,"t":1734429600}
+{"o":0.0000031658,"h":0.0000031915,"l":0.0000031588,"c":0.0000031844,"v":0.0,"t":1734433200}
+{"o":0.0000031844,"h":0.0000032085,"l":0.0000030839,"c":0.0000031174,"v":82327.309687305,"t":1734436800}
+{"o":0.0000031174,"h":0.0000032148,"l":0.0000031163,"c":0.0000031883,"v":5602.793055046,"t":1734440400}
+{"o":0.0000031883,"h":0.0000032545,"l":0.0000031051,"c":0.0000031341,"v":115200.30157817,"t":1734444000}
+{"o":0.0000031341,"h":0.0000032329,"l":0.0000031191,"c":0.0000031421,"v":53066.981142243,"t":1734447600}
+{"o":0.0000031421,"h":0.0000032373,"l":0.0000030455,"c":0.0000031366,"v":87520.623997095,"t":1734451200}
+{"o":0.0000031366,"h":0.0000031784,"l":0.0000031167,"c":0.0000031428,"v":24938.658907529,"t":1734454800}
+{"o":0.0000031428,"h":0.0000032073,"l":0.0000031169,"c":0.0000031622,"v":115873.258084967,"t":1734458400}
+{"o":0.0000031622,"h":0.0000031862,"l":0.0000031311,"c":0.0000031501,"v":5424.871560696,"t":1734462000}
+{"o":0.0000031501,"h":0.0000031871,"l":0.0000031168,"c":0.0000031463,"v":187178.54825476,"t":1734465600}
+{"o":0.0000031463,"h":0.0000031733,"l":0.0000031107,"c":0.0000031257,"v":270483.248721816,"t":1734469200}
+{"o":0.0000031257,"h":0.0000031878,"l":0.0000031088,"c":0.0000031396,"v":22186.778868906,"t":1734472800}
+{"o":0.0000031396,"h":0.0000031846,"l":0.0000031374,"c":0.0000031468,"v":0.0,"t":1734476400}
+{"o":0.0000031468,"h":0.0000031681,"l":0.0000030924,"c":0.0000031171,"v":4869.495135055,"t":1734480000}
+{"o":0.0000031171,"h":0.0000032056,"l":0.0000031045,"c":0.0000031991,"v":0.0,"t":1734483600}
+{"o":0.0000031991,"h":0.0000032105,"l":0.0000031242,"c":0.0000031533,"v":8649.741365692,"t":1734487200}
+{"o":0.0000031533,"h":0.0000031786,"l":0.0000031364,"c":0.0000031708,"v":0.0,"t":1734490800}
+{"o":0.0000031708,"h":0.0000032078,"l":0.0000031116,"c":0.0000031227,"v":1392.0,"t":1734494400}
+{"o":0.0000031227,"h":0.0000031489,"l":0.0000030997,"c":0.000003136,"v":2000.0,"t":1734498000}
+{"o":0.000003136,"h":0.0000031681,"l":0.0000030873,"c":0.000003107,"v":214811.255073363,"t":1734501600}
+{"o":0.000003107,"h":0.0000031504,"l":0.0000030814,"c":0.000003118,"v":68545.076376362,"t":1734505200}
+{"o":0.000003118,"h":0.0000031604,"l":0.0000030928,"c":0.0000031155,"v":96503.719270415,"t":1734508800}
+{"o":0.0000031155,"h":0.0000031307,"l":0.0000030873,"c":0.0000031166,"v":29151.236846338,"t":1734512400}
+{"o":0.0000031166,"h":0.0000031313,"l":0.0000030909,"c":0.0000031054,"v":0.0,"t":1734516000}
+{"o":0.0000031054,"h":0.000003122,"l":0.0000030834,"c":0.0000031147,"v":1704.840324533,"t":1734519600}
+{"o":0.0000031147,"h":0.0000031432,"l":0.000002871,"c":0.0000029004,"v":4592332.3390694745,"t":1734523200}
+{"o":0.0000029004,"h":0.0000029234,"l":0.000002822,"c":0.0000028522,"v":973391.8767420261,"t":1734526800}
+{"o":0.0000028522,"h":0.0000028636,"l":0.0000028289,"c":0.0000028556,"v":0.0,"t":1734530400}
+{"o":0.0000028556,"h":0.0000028678,"l":0.0000028126,"c":0.0000028263,"v":0.0,"t":1734534000}
+{"o":0.0000028263,"h":0.0000028603,"l":0.0000027626,"c":0.0000027919,"v":500000.0,"t":1734537600}
+{"o":0.0000027919,"h":0.000002821,"l":0.0000027681,"c":0.0000027819,"v":18426.97562292,"t":1734541200}
+{"o":0.0000027819,"h":0.0000028159,"l":0.0000027639,"c":0.0000027716,"v":35667.566807968,"t":1734544800}
+{"o":0.0000027716,"h":0.0000028547,"l":0.0000027145,"c":0.0000027987,"v":75892.856618177,"t":1734548400}
+{"o":0.0000027987,"h":0.0000028832,"l":0.0000027029,"c":0.0000027753,"v":493890.918744113,"t":1734552000}
+{"o":0.0000027753,"h":0.0000028372,"l":0.0000027292,"c":0.0000027485,"v":28234.70230272,"t":1734555600}
+{"o":0.0000027485,"h":0.0000028066,"l":0.0000027028,"c":0.0000027503,"v":181470.394665285,"t":1734559200}
+{"o":0.0000027503,"h":0.0000027944,"l":0.0000027173,"c":0.0000027298,"v":155613.850555269,"t":1734562800}
+{"o":0.0000027298,"h":0.0000027429,"l":0.0000026962,"c":0.0000027105,"v":0.0,"t":1734566400}
+{"o":0.0000027105,"h":0.0000027815,"l":0.00000271,"c":0.0000027748,"v":0.0,"t":1734570000}
+{"o":0.0000027748,"h":0.000002845,"l":0.0000026871,"c":0.000002691,"v":253798.558416152,"t":1734573600}
+{"o":0.000002691,"h":0.0000028044,"l":0.0000026233,"c":0.0000027476,"v":2400583.3802840845,"t":1734577200}
+{"o":0.0000027476,"h":0.0000027763,"l":0.0000027067,"c":0.0000027353,"v":2710754.0103365071,"t":1734580800}
+{"o":0.0000027353,"h":0.0000027761,"l":0.0000026943,"c":0.0000027254,"v":1734010.1884132747,"t":1734584400}
+{"o":0.0000027254,"h":0.0000027645,"l":0.0000026739,"c":0.0000027098,"v":2406806.5800546012,"t":1734588000}
+{"o":0.0000027098,"h":0.0000027459,"l":0.0000026704,"c":0.0000027076,"v":1912986.2475793082,"t":1734591600}
+{"o":0.0000027076,"h":0.0000027638,"l":0.0000026778,"c":0.0000027171,"v":1343290.1838806288,"t":1734595200}
+{"o":0.0000027171,"h":0.0000027271,"l":0.0000026879,"c":0.0000026916,"v":10055.240890039,"t":1734598800}
+{"o":0.0000026916,"h":0.0000027024,"l":0.0000026745,"c":0.0000026868,"v":2.381465074,"t":1734602400}
+{"o":0.0000026868,"h":0.0000027148,"l":0.0000026792,"c":0.0000027011,"v":42628.036425896,"t":1734606000}
+{"o":0.0000027011,"h":0.000002752,"l":0.0000026842,"c":0.0000027355,"v":0.0,"t":1734609600}
+{"o":0.0000027355,"h":0.0000027454,"l":0.0000026797,"c":0.000002698,"v":10327.8594029,"t":1734613200}
+{"o":0.000002698,"h":0.0000027273,"l":0.0000026497,"c":0.0000027036,"v":155482.223376672,"t":1734616800}
+{"o":0.0000027036,"h":0.0000027684,"l":0.0000026359,"c":0.000002648,"v":149000.000003987,"t":1734620400}
+{"o":0.000002648,"h":0.0000027216,"l":0.0000026299,"c":0.0000026706,"v":7441.207881859,"t":1734624000}
+{"o":0.0000026706,"h":0.0000028251,"l":0.000002662,"c":0.0000027853,"v":2852.29327347,"t":1734627600}
+{"o":0.0000027853,"h":0.0000029488,"l":0.0000026096,"c":0.0000026704,"v":52380.595402143,"t":1734631200}
+{"o":0.0000026704,"h":0.0000027828,"l":0.0000026474,"c":0.0000027126,"v":0.0,"t":1734634800}
+{"o":0.0000027126,"h":0.0000027794,"l":0.0000026077,"c":0.0000026385,"v":160912.416331452,"t":1734638400}
+{"o":0.0000026385,"h":0.0000027526,"l":0.0000025627,"c":0.0000026699,"v":456736.53352356,"t":1734642000}
+{"o":0.0000026699,"h":0.0000027001,"l":0.0000026351,"c":0.0000026391,"v":0.0,"t":1734645600}
+{"o":0.0000026391,"h":0.0000026898,"l":0.0000026158,"c":0.0000026585,"v":14416.151748201,"t":1734649200}
+{"o":0.0000026585,"h":0.0000027029,"l":0.0000026183,"c":0.0000026537,"v":162117.15741745,"t":1734652800}
+{"o":0.0000026537,"h":0.0000026817,"l":0.0000026364,"c":0.000002669,"v":0.0,"t":1734656400}
+{"o":0.000002669,"h":0.0000026742,"l":0.0000025913,"c":0.0000026089,"v":0.0,"t":1734660000}
+{"o":0.0000026089,"h":0.0000026631,"l":0.0000026042,"c":0.0000026586,"v":240978.41345634,"t":1734663600}
+{"o":0.0000026586,"h":0.0000026813,"l":0.0000026384,"c":0.00000268,"v":0.0,"t":1734667200}
+{"o":0.00000268,"h":0.0000027179,"l":0.0000025752,"c":0.0000026132,"v":1500000.0,"t":1734670800}
+{"o":0.0000026132,"h":0.0000026768,"l":0.0000025261,"c":0.0000025885,"v":721236.817335026,"t":1734674400}
+{"o":0.0000025885,"h":0.0000025888,"l":0.0000025188,"c":0.0000025673,"v":0.0,"t":1734678000}
+{"o":0.0000025673,"h":0.0000028481,"l":0.000002134,"c":0.0000022498,"v":7368686.0365168219,"t":1734681600}
+{"o":0.0000022498,"h":0.0000022945,"l":0.0000021474,"c":0.0000021911,"v":5348.500451816,"t":1734685200}
+{"o":0.0000021911,"h":0.0000023021,"l":0.0000021723,"c":0.0000022253,"v":5817.588194883,"t":1734688800}
+{"o":0.0000022253,"h":0.00000232,"l":0.0000022051,"c":0.0000023097,"v":0.0,"t":1734692400}
+{"o":0.0000023097,"h":0.0000023428,"l":0.0000021903,"c":0.0000022301,"v":9194.085451369,"t":1734696000}
+{"o":0.0000022301,"h":0.0000023164,"l":0.0000021617,"c":0.0000022395,"v":67635.82066162,"t":1734699600}
+{"o":0.0000022395,"h":0.0000022643,"l":0.0000022015,"c":0.0000022399,"v":39851.831473253,"t":1734703200}
+{"o":0.0000022399,"h":0.0000022729,"l":0.0000022057,"c":0.0000022434,"v":11154.545242027,"t":1734706800}
+{"o":0.0000022434,"h":0.0000022744,"l":0.0000022081,"c":0.0000022434,"v":20000.0,"t":1734710400}
+{"o":0.0000022434,"h":0.0000022541,"l":0.0000022146,"c":0.0000022238,"v":58533.501114804,"t":1734714000}
+{"o":0.0000022238,"h":0.0000022606,"l":0.0000021421,"c":0.0000021648,"v":2027338.85122133,"t":1734717600}
+{"o":0.0000021648,"h":0.0000021753,"l":0.0000021336,"c":0.0000021621,"v":8528.644155802,"t":1734721200}
+{"o":0.0000021621,"h":0.0000021943,"l":0.0000021369,"c":0.0000021636,"v":12610.071766558,"t":1734724800}
+{"o":0.0000021636,"h":0.0000021888,"l":0.0000021524,"c":0.0000021538,"v":0.0,"t":1734728400}
+{"o":0.0000021538,"h":0.0000021657,"l":0.0000021337,"c":0.0000021393,"v":6412.63649768,"t":1734732000}
+{"o":0.0000021393,"h":0.0000021424,"l":0.0000021181,"c":0.0000021181,"v":0.0,"t":1734735600}
+{"o":0.0000021181,"h":0.0000021796,"l":0.000002112,"c":0.0000021672,"v":478185.321632605,"t":1734739200}
+{"o":0.0000021672,"h":0.0000021695,"l":0.0000021393,"c":0.000002154,"v":0.0,"t":1734742800}
+{"o":0.000002154,"h":0.0000021906,"l":0.0000021482,"c":0.0000021855,"v":112915.736044448,"t":1734746400}
+{"o":0.0000021855,"h":0.0000021963,"l":0.00000218,"c":0.0000021876,"v":0.0,"t":1734750000}
+{"o":0.0000021876,"h":0.0000021891,"l":0.0000021609,"c":0.0000021609,"v":10877.173525675,"t":1734753600}
+{"o":0.0000021609,"h":0.0000021638,"l":0.000002131,"c":0.0000021325,"v":0.0,"t":1734757200}
+{"o":0.0000021325,"h":0.0000021478,"l":0.0000021224,"c":0.0000021292,"v":0.0,"t":1734760800}
+{"o":0.0000021292,"h":0.0000021955,"l":0.000002101,"c":0.0000021955,"v":114482.433928268,"t":1734764400}
+{"o":0.0000021955,"h":0.00000222,"l":0.0000021926,"c":0.00000222,"v":0.0,"t":1734768000}
+{"o":0.00000222,"h":0.0000022447,"l":0.0000022156,"c":0.0000022366,"v":0.0,"t":1734771600}
+{"o":0.0000022366,"h":0.0000022504,"l":0.0000021472,"c":0.0000021638,"v":504524.157158962,"t":1734775200}
+{"o":0.0000021638,"h":0.000002189,"l":0.0000021311,"c":0.0000021495,"v":5822.085125859,"t":1734778800}
+{"o":0.0000021495,"h":0.0000022214,"l":0.0000021301,"c":0.0000021981,"v":443.153297119,"t":1734782400}
+{"o":0.0000021981,"h":0.0000022451,"l":0.0000021142,"c":0.0000021516,"v":96326.846012505,"t":1734786000}
+{"o":0.0000021516,"h":0.0000021936,"l":0.0000021275,"c":0.0000021744,"v":71932.739152211,"t":1734789600}
+{"o":0.0000021744,"h":0.000002192,"l":0.0000021388,"c":0.0000021568,"v":13835.758524059,"t":1734793200}
+{"o":0.0000021568,"h":0.0000022007,"l":0.0000021243,"c":0.0000021647,"v":4000.0,"t":1734796800}
+{"o":0.0000021647,"h":0.0000022051,"l":0.0000021506,"c":0.0000021648,"v":0.0,"t":1734800400}
+{"o":0.0000021648,"h":0.0000022176,"l":0.0000021502,"c":0.0000021857,"v":0.0,"t":1734804000}
+{"o":0.0000021857,"h":0.0000022325,"l":0.0000021297,"c":0.0000021397,"v":23053.825976663,"t":1734807600}
+{"o":0.0000021397,"h":0.0000022154,"l":0.0000021177,"c":0.0000021946,"v":296969.510405035,"t":1734811200}
+{"o":0.0000021946,"h":0.0000022305,"l":0.0000020584,"c":0.0000020764,"v":5099217.7449225299,"t":1734814800}
+{"o":0.0000020764,"h":0.0000020926,"l":0.0000020531,"c":0.0000020707,"v":0.0,"t":1734818400}
+{"o":0.0000020707,"h":0.000002101,"l":0.0000020564,"c":0.0000020678,"v":0.0,"t":1734822000}
+{"o":0.0000020678,"h":0.0000020953,"l":0.0000020457,"c":0.0000020624,"v":0.0,"t":1734825600}
+{"o":0.0000020624,"h":0.0000020786,"l":0.0000020396,"c":0.0000020526,"v":0.0,"t":1734829200}
+{"o":0.0000020526,"h":0.0000020712,"l":0.0000020405,"c":0.0000020633,"v":0.0,"t":1734832800}
+{"o":0.0000020633,"h":0.0000020792,"l":0.0000019932,"c":0.0000020061,"v":47383.81536862,"t":1734836400}
+{"o":0.0000020061,"h":0.0000020359,"l":0.0000019811,"c":0.0000020183,"v":5000.0,"t":1734840000}
+{"o":0.0000020183,"h":0.0000020419,"l":0.0000020085,"c":0.0000020104,"v":0.0,"t":1734843600}
+{"o":0.0000020104,"h":0.0000020394,"l":0.0000019764,"c":0.0000020046,"v":12162.213719055,"t":1734847200}
+{"o":0.0000020046,"h":0.0000020094,"l":0.0000019799,"c":0.0000019852,"v":495.622096959,"t":1734850800}
+{"o":0.0000019852,"h":0.0000019902,"l":0.0000019697,"c":0.0000019851,"v":0.0,"t":1734854400}
+{"o":0.0000019851,"h":0.0000019919,"l":0.0000019578,"c":0.0000019721,"v":0.0,"t":1734858000}
+{"o":0.0000019721,"h":0.000001975,"l":0.0000019574,"c":0.0000019713,"v":0.0,"t":1734861600}
+{"o":0.0000019713,"h":0.0000019736,"l":0.0000019565,"c":0.0000019606,"v":0.0,"t":1734865200}
+{"o":0.0000019606,"h":0.0000020285,"l":0.0000019474,"c":0.0000020246,"v":819170.271895346,"t":1734868800}
+{"o":0.0000020246,"h":0.0000020401,"l":0.0000020084,"c":0.0000020304,"v":9046.183826389,"t":1734872400}
+{"o":0.0000020304,"h":0.0000020965,"l":0.0000020266,"c":0.0000020965,"v":0.0,"t":1734876000}
+{"o":0.0000020965,"h":0.0000020965,"l":0.0000020116,"c":0.0000020564,"v":1396357.5594827551,"t":1734879600}
+{"o":0.0000020564,"h":0.0000020956,"l":0.0000020385,"c":0.0000020667,"v":384509.100350321,"t":1734883200}
+{"o":0.0000020667,"h":0.0000020865,"l":0.0000020633,"c":0.0000020812,"v":0.0,"t":1734886800}
+{"o":0.0000020812,"h":0.0000020869,"l":0.0000020549,"c":0.0000020783,"v":0.0,"t":1734890400}
+{"o":0.0000020783,"h":0.0000021268,"l":0.0000020386,"c":0.0000020819,"v":9807.776410401,"t":1734894000}
+{"o":0.0000020819,"h":0.0000021012,"l":0.0000020523,"c":0.0000020549,"v":0.0,"t":1734897600}
+{"o":0.0000020549,"h":0.0000020636,"l":0.0000020378,"c":0.0000020574,"v":0.0,"t":1734901200}
+{"o":0.0000020574,"h":0.0000021098,"l":0.0000020473,"c":0.0000020668,"v":24840.463888687,"t":1734904800}
+{"o":0.0000020668,"h":0.0000020875,"l":0.0000020491,"c":0.000002068,"v":33227.13527868,"t":1734908400}
+{"o":0.000002068,"h":0.000002118,"l":0.0000020671,"c":0.0000021008,"v":4793.011327862,"t":1734912000}
+{"o":0.0000021008,"h":0.0000021323,"l":0.0000020675,"c":0.0000021109,"v":0.0,"t":1734915600}
+{"o":0.0000021109,"h":0.0000021328,"l":0.0000020531,"c":0.0000020558,"v":164472.882538372,"t":1734919200}
+{"o":0.0000020558,"h":0.0000020626,"l":0.0000019724,"c":0.0000019846,"v":0.0,"t":1734922800}
+{"o":0.0000019846,"h":0.0000020002,"l":0.0000019688,"c":0.0000019999,"v":0.0,"t":1734926400}
+{"o":0.0000019999,"h":0.0000020185,"l":0.0000019929,"c":0.0000020086,"v":0.0,"t":1734930000}
+{"o":0.0000020086,"h":0.0000020452,"l":0.0000020033,"c":0.0000020436,"v":0.0,"t":1734933600}
+{"o":0.0000020436,"h":0.0000020559,"l":0.0000020214,"c":0.000002028,"v":0.0,"t":1734937200}
+{"o":0.000002028,"h":0.0000020333,"l":0.0000020033,"c":0.000002005,"v":0.0,"t":1734940800}
+{"o":0.000002005,"h":0.0000021028,"l":0.0000019801,"c":0.0000020965,"v":4945.045500664,"t":1734944400}
+{"o":0.0000020965,"h":0.0000021045,"l":0.0000020842,"c":0.0000020912,"v":81187.446975081,"t":1734948000}
+{"o":0.0000020912,"h":0.0000021138,"l":0.000002086,"c":0.0000021118,"v":190587.805130482,"t":1734951600}
+{"o":0.0000021118,"h":0.0000021204,"l":0.0000020953,"c":0.0000021034,"v":0.0,"t":1734955200}
+{"o":0.0000021034,"h":0.0000021393,"l":0.0000021008,"c":0.0000021223,"v":0.0,"t":1734958800}
+{"o":0.0000021223,"h":0.0000021381,"l":0.000002065,"c":0.0000020797,"v":10175.508038246,"t":1734962400}
+{"o":0.0000020797,"h":0.0000021162,"l":0.0000019424,"c":0.0000019948,"v":4455336.0,"t":1734966000}
+{"o":0.0000019948,"h":0.000002001,"l":0.0000019,"c":0.0000019053,"v":5406.134203176,"t":1734969600}
+{"o":0.0000019053,"h":0.0000019163,"l":0.0000018935,"c":0.0000019104,"v":0.0,"t":1734973200}
+{"o":0.0000019104,"h":0.0000019183,"l":0.0000018956,"c":0.0000019055,"v":0.0,"t":1734976800}
+{"o":0.0000019055,"h":0.0000019842,"l":0.0000018598,"c":0.0000019578,"v":45087.312584175,"t":1734980400}
+{"o":0.0000019578,"h":0.0000019665,"l":0.0000019139,"c":0.0000019201,"v":0.0,"t":1734984000}
+{"o":0.0000019201,"h":0.0000019742,"l":0.0000018963,"c":0.0000019704,"v":16107.933522079,"t":1734987600}
+{"o":0.0000019704,"h":0.0000019748,"l":0.000001944,"c":0.0000019458,"v":0.0,"t":1734991200}
+{"o":0.0000019458,"h":0.0000019805,"l":0.0000019436,"c":0.0000019695,"v":0.0,"t":1734994800}
+{"o":0.0000019695,"h":0.0000019879,"l":0.0000019661,"c":0.0000019717,"v":0.0,"t":1734998400}
+{"o":0.0000019717,"h":0.0000019976,"l":0.0000019672,"c":0.0000019959,"v":0.0,"t":1735002000}
+{"o":0.0000019959,"h":0.0000020128,"l":0.0000019759,"c":0.0000019938,"v":0.0,"t":1735005600}
+{"o":0.0000019938,"h":0.0000019942,"l":0.0000019707,"c":0.000001972,"v":0.0,"t":1735009200}
+{"o":0.000001972,"h":0.0000019793,"l":0.0000019596,"c":0.0000019625,"v":0.0,"t":1735012800}
+{"o":0.0000019625,"h":0.0000019704,"l":0.0000019526,"c":0.0000019533,"v":0.0,"t":1735016400}
+{"o":0.0000019533,"h":0.000001972,"l":0.0000019516,"c":0.0000019692,"v":0.0,"t":1735020000}
+{"o":0.0000019692,"h":0.0000019767,"l":0.0000019521,"c":0.0000019564,"v":0.0,"t":1735023600}
+{"o":0.0000019564,"h":0.0000019617,"l":0.0000019296,"c":0.0000019427,"v":0.0,"t":1735027200}
+{"o":0.0000019427,"h":0.0000019591,"l":0.0000019305,"c":0.0000019455,"v":0.0,"t":1735030800}
+{"o":0.0000019455,"h":0.0000019657,"l":0.0000019413,"c":0.0000019647,"v":0.0,"t":1735034400}
+{"o":0.0000019647,"h":0.0000019666,"l":0.0000019383,"c":0.0000019415,"v":0.0,"t":1735038000}
+{"o":0.0000019415,"h":0.0000019585,"l":0.0000019374,"c":0.0000019557,"v":0.0,"t":1735041600}
+{"o":0.0000019557,"h":0.000001959,"l":0.000001913,"c":0.0000019161,"v":0.0,"t":1735045200}
+{"o":0.0000019161,"h":0.0000019625,"l":0.0000019132,"c":0.0000019566,"v":22922.066505189,"t":1735048800}
+{"o":0.0000019566,"h":0.0000019644,"l":0.000001911,"c":0.0000019233,"v":0.0,"t":1735052400}
+{"o":0.0000019233,"h":0.0000019449,"l":0.0000019148,"c":0.0000019432,"v":0.0,"t":1735056000}
+{"o":0.0000019432,"h":0.0000019724,"l":0.0000019273,"c":0.0000019459,"v":39691.68711809,"t":1735059600}
+{"o":0.0000019459,"h":0.0000019544,"l":0.0000019274,"c":0.0000019478,"v":0.0,"t":1735063200}
+{"o":0.0000019478,"h":0.0000019648,"l":0.0000019442,"c":0.0000019602,"v":0.0,"t":1735066800}
+{"o":0.0000019602,"h":0.0000019815,"l":0.0000019378,"c":0.000001949,"v":49750.868430431,"t":1735070400}
+{"o":0.000001949,"h":0.000001992,"l":0.0000019156,"c":0.0000019663,"v":1050233.468071973,"t":1735074000}
+{"o":0.0000019663,"h":0.000002009,"l":0.0000019566,"c":0.0000020009,"v":423519.950437203,"t":1735077600}
+{"o":0.0000020009,"h":0.0000020237,"l":0.0000019806,"c":0.0000020125,"v":258490.603161438,"t":1735081200}
+{"o":0.0000020125,"h":0.0000020196,"l":0.0000019872,"c":0.0000019916,"v":25795.240309243,"t":1735084800}
+{"o":0.0000019916,"h":0.0000019924,"l":0.0000019465,"c":0.0000019742,"v":0.0,"t":1735088400}
+{"o":0.0000019742,"h":0.0000019748,"l":0.0000019486,"c":0.0000019513,"v":0.0,"t":1735092000}
+{"o":0.0000019513,"h":0.0000020204,"l":0.0000019433,"c":0.0000020035,"v":112929.583014327,"t":1735095600}
+{"o":0.0000020035,"h":0.0000020175,"l":0.0000020012,"c":0.0000020084,"v":0.0,"t":1735099200}
+{"o":0.0000020084,"h":0.0000020709,"l":0.0000020017,"c":0.0000020609,"v":2911947.820110525,"t":1735102800}
+{"o":0.0000020609,"h":0.0000021349,"l":0.0000020485,"c":0.0000021271,"v":590858.6028191519,"t":1735106400}
+{"o":0.0000021271,"h":0.0000021991,"l":0.0000021168,"c":0.0000021504,"v":827791.911334225,"t":1735110000}
+{"o":0.0000021504,"h":0.0000021584,"l":0.0000021356,"c":0.0000021485,"v":1895.76062614,"t":1735113600}
+{"o":0.0000021485,"h":0.000002162,"l":0.0000021395,"c":0.000002155,"v":8331.632535941,"t":1735117200}
+{"o":0.000002155,"h":0.0000021758,"l":0.0000021173,"c":0.0000021656,"v":39264.86346889,"t":1735120800}
+{"o":0.0000021656,"h":0.0000021911,"l":0.0000021581,"c":0.0000021832,"v":0.0,"t":1735124400}
+{"o":0.0000021832,"h":0.0000021915,"l":0.0000021714,"c":0.0000021802,"v":0.0,"t":1735128000}
+{"o":0.0000021802,"h":0.0000021821,"l":0.0000021689,"c":0.0000021701,"v":0.0,"t":1735131600}
+{"o":0.0000021701,"h":0.0000021711,"l":0.0000021435,"c":0.000002149,"v":0.0,"t":1735135200}
+{"o":0.000002149,"h":0.0000022251,"l":0.0000021481,"c":0.0000022103,"v":1918275.867757184,"t":1735138800}
+{"o":0.0000022103,"h":0.0000022348,"l":0.0000022016,"c":0.0000022182,"v":233739.513226565,"t":1735142400}
+{"o":0.0000022182,"h":0.0000022442,"l":0.0000022026,"c":0.0000022108,"v":199697.53314613,"t":1735146000}
+{"o":0.0000022108,"h":0.0000022314,"l":0.0000022059,"c":0.0000022226,"v":23300.922701009,"t":1735149600}
+{"o":0.0000022226,"h":0.0000022234,"l":0.0000021838,"c":0.0000022037,"v":9472.729967048,"t":1735153200}
+{"o":0.0000022037,"h":0.0000022369,"l":0.0000021935,"c":0.0000022325,"v":11291.628209511,"t":1735156800}
+{"o":0.0000022325,"h":0.0000022547,"l":0.0000021968,"c":0.0000022221,"v":5037.773772355,"t":1735160400}
+{"o":0.0000022221,"h":0.0000022315,"l":0.0000022041,"c":0.0000022101,"v":4706.180172303,"t":1735164000}
+{"o":0.0000022101,"h":0.0000022133,"l":0.0000021943,"c":0.0000021987,"v":445533.417681082,"t":1735167600}
+{"o":0.0000021987,"h":0.0000022152,"l":0.0000021639,"c":0.0000022089,"v":29859.019656239,"t":1735171200}
+{"o":0.0000022089,"h":0.0000022148,"l":0.0000021858,"c":0.0000021995,"v":30000.0,"t":1735174800}
+{"o":0.0000021995,"h":0.0000022102,"l":0.0000021747,"c":0.0000021977,"v":0.0,"t":1735178400}
+{"o":0.0000021977,"h":0.0000022138,"l":0.0000021921,"c":0.0000022031,"v":0.0,"t":1735182000}
+{"o":0.0000022031,"h":0.0000022381,"l":0.000002203,"c":0.0000022192,"v":0.0,"t":1735185600}
+{"o":0.0000022192,"h":0.0000022331,"l":0.0000022022,"c":0.0000022137,"v":281001.211774751,"t":1735189200}
+{"o":0.0000022137,"h":0.0000022447,"l":0.000002208,"c":0.0000022204,"v":0.0,"t":1735192800}
+{"o":0.0000022204,"h":0.0000022398,"l":0.0000021791,"c":0.0000022116,"v":204237.39753,"t":1735196400}
+{"o":0.0000022116,"h":0.00000227,"l":0.000002164,"c":0.0000022294,"v":392884.699908423,"t":1735200000}
+{"o":0.0000022294,"h":0.0000022315,"l":0.0000022146,"c":0.0000022249,"v":0.0,"t":1735203600}
+{"o":0.0000022249,"h":0.0000022449,"l":0.0000022177,"c":0.000002232,"v":0.0,"t":1735207200}
+{"o":0.000002232,"h":0.000002233,"l":0.000002209,"c":0.0000022222,"v":0.0,"t":1735210800}
+{"o":0.0000022222,"h":0.0000022348,"l":0.0000022182,"c":0.0000022312,"v":0.0,"t":1735214400}
+{"o":0.0000022312,"h":0.0000022526,"l":0.0000022217,"c":0.00000223,"v":0.0,"t":1735218000}
+{"o":0.00000223,"h":0.0000022479,"l":0.0000022176,"c":0.0000022355,"v":0.0,"t":1735221600}
+{"o":0.0000022355,"h":0.0000022437,"l":0.0000022194,"c":0.0000022343,"v":0.0,"t":1735225200}
+{"o":0.0000022343,"h":0.000002239,"l":0.0000021947,"c":0.0000021989,"v":5037.773772355,"t":1735228800}
+{"o":0.0000021989,"h":0.0000022368,"l":0.0000021982,"c":0.0000022265,"v":0.0,"t":1735232400}
+{"o":0.0000022265,"h":0.0000022368,"l":0.0000022132,"c":0.0000022142,"v":0.0,"t":1735236000}
+{"o":0.0000022142,"h":0.0000022382,"l":0.0000022024,"c":0.0000022067,"v":1471.228566019,"t":1735239600}
+{"o":0.0000022067,"h":0.0000022314,"l":0.0000021992,"c":0.0000022159,"v":0.0,"t":1735243200}
+{"o":0.0000022159,"h":0.0000022372,"l":0.0000021966,"c":0.0000022019,"v":100000.0,"t":1735246800}
+{"o":0.0000022019,"h":0.0000022097,"l":0.0000021949,"c":0.0000022068,"v":0.0,"t":1735250400}
+{"o":0.0000022068,"h":0.0000022297,"l":0.0000022045,"c":0.0000022138,"v":0.0,"t":1735254000}
+{"o":0.0000022138,"h":0.0000022282,"l":0.0000022039,"c":0.000002207,"v":0.0,"t":1735257600}
+{"o":0.000002207,"h":0.0000022352,"l":0.0000021964,"c":0.0000022079,"v":0.0,"t":1735261200}
+{"o":0.0000022079,"h":0.0000022184,"l":0.0000021921,"c":0.0000022098,"v":0.0,"t":1735264800}
+{"o":0.0000022098,"h":0.000002215,"l":0.0000021979,"c":0.0000022027,"v":0.0,"t":1735268400}
+{"o":0.0000022027,"h":0.0000022033,"l":0.0000021764,"c":0.0000021985,"v":0.0,"t":1735272000}
+{"o":0.0000021985,"h":0.0000022416,"l":0.0000021954,"c":0.0000022054,"v":0.0,"t":1735275600}
+{"o":0.0000022054,"h":0.0000022054,"l":0.0000021849,"c":0.0000021854,"v":0.0,"t":1735279200}
+{"o":0.0000021854,"h":0.0000022508,"l":0.0000021829,"c":0.0000022404,"v":104378.936363054,"t":1735282800}
+{"o":0.0000022404,"h":0.0000022406,"l":0.0000021908,"c":0.0000022075,"v":5998.31630401,"t":1735286400}
+{"o":0.0000022075,"h":0.000002209,"l":0.0000021462,"c":0.0000021608,"v":0.0,"t":1735290000}
+{"o":0.0000021608,"h":0.0000022083,"l":0.0000021535,"c":0.0000021845,"v":0.0,"t":1735293600}
+{"o":0.0000021845,"h":0.0000021944,"l":0.0000021785,"c":0.0000021803,"v":0.0,"t":1735297200}
+{"o":0.0000021803,"h":0.0000021898,"l":0.0000021792,"c":0.0000021862,"v":0.0,"t":1735300800}
+{"o":0.0000021862,"h":0.0000022207,"l":0.0000021837,"c":0.0000022155,"v":13787.295702303,"t":1735304400}
+{"o":0.0000022155,"h":0.0000023942,"l":0.0000022051,"c":0.0000023776,"v":4035942.8114915797,"t":1735308000}
+{"o":0.0000023776,"h":0.0000030869,"l":0.0000023714,"c":0.0000026208,"v":24147207.8762759864,"t":1735311600}
+{"o":0.0000026208,"h":0.0000027982,"l":0.000002595,"c":0.0000027666,"v":3830774.7401120607,"t":1735315200}
+{"o":0.0000027666,"h":0.0000028549,"l":0.0000026461,"c":0.0000026677,"v":3134863.2625889033,"t":1735318800}
+{"o":0.0000026677,"h":0.0000027068,"l":0.0000026346,"c":0.0000026872,"v":511829.4832119279,"t":1735322400}
+{"o":0.0000026872,"h":0.0000027314,"l":0.0000026466,"c":0.0000026528,"v":1124750.2009474279,"t":1735326000}
+{"o":0.0000026528,"h":0.0000026959,"l":0.0000026391,"c":0.000002671,"v":519130.610629545,"t":1735329600}
+{"o":0.000002671,"h":0.0000026904,"l":0.0000026674,"c":0.0000026888,"v":0.0,"t":1735333200}
+{"o":0.0000026888,"h":0.000002701,"l":0.0000026469,"c":0.000002665,"v":199646.257458938,"t":1735336800}
+{"o":0.000002665,"h":0.0000026901,"l":0.000002661,"c":0.0000026737,"v":0.0,"t":1735340400}
+{"o":0.0000026737,"h":0.0000026761,"l":0.000002655,"c":0.0000026599,"v":0.0,"t":1735344000}
+{"o":0.0000026599,"h":0.0000026728,"l":0.0000025984,"c":0.0000026219,"v":682517.0650189481,"t":1735347600}
+{"o":0.0000026219,"h":0.0000026581,"l":0.0000026052,"c":0.000002639,"v":0.0,"t":1735351200}
+{"o":0.000002639,"h":0.0000026617,"l":0.0000026138,"c":0.0000026369,"v":47277.020471322,"t":1735354800}
+{"o":0.0000026369,"h":0.0000026471,"l":0.0000026325,"c":0.0000026449,"v":0.0,"t":1735358400}
+{"o":0.0000026449,"h":0.000002675,"l":0.0000026193,"c":0.0000026423,"v":93851.932636676,"t":1735362000}
+{"o":0.0000026423,"h":0.0000026577,"l":0.0000026377,"c":0.000002644,"v":26358.210267721,"t":1735365600}
+{"o":0.000002644,"h":0.0000026604,"l":0.0000026312,"c":0.0000026567,"v":25180.560325415,"t":1735369200}
+{"o":0.0000026567,"h":0.000002676,"l":0.0000026381,"c":0.0000026435,"v":19258.899091114,"t":1735372800}
+{"o":0.0000026435,"h":0.0000026465,"l":0.0000026253,"c":0.0000026435,"v":0.0,"t":1735376400}
+{"o":0.0000026435,"h":0.0000026607,"l":0.0000026228,"c":0.0000026566,"v":101391.939505687,"t":1735380000}
+{"o":0.0000026566,"h":0.000002658,"l":0.0000026097,"c":0.0000026378,"v":38993.718358019,"t":1735383600}
+{"o":0.0000026378,"h":0.0000026684,"l":0.0000026211,"c":0.0000026579,"v":74664.033055899,"t":1735387200}
+{"o":0.0000026579,"h":0.0000026692,"l":0.0000026335,"c":0.0000026484,"v":11190.393844908,"t":1735390800}
+{"o":0.0000026484,"h":0.0000026896,"l":0.0000026163,"c":0.0000026508,"v":127149.634293759,"t":1735394400}
+{"o":0.0000026508,"h":0.0000026766,"l":0.0000026296,"c":0.0000026705,"v":9541.532702356,"t":1735398000}
+{"o":0.0000026705,"h":0.0000026784,"l":0.0000026367,"c":0.0000026372,"v":0.0,"t":1735401600}
+{"o":0.0000026372,"h":0.0000026377,"l":0.0000025963,"c":0.0000026076,"v":0.0,"t":1735405200}
+{"o":0.0000026076,"h":0.0000026726,"l":0.0000025906,"c":0.000002665,"v":19851.484919175,"t":1735408800}
+{"o":0.000002665,"h":0.0000026755,"l":0.0000026593,"c":0.0000026691,"v":65753.745464856,"t":1735412400}
+{"o":0.0000026691,"h":0.0000026962,"l":0.0000026407,"c":0.000002667,"v":278879.128547382,"t":1735416000}
+{"o":0.000002667,"h":0.000002672,"l":0.0000026485,"c":0.0000026505,"v":0.0,"t":1735419600}
+{"o":0.0000026505,"h":0.0000026827,"l":0.0000026149,"c":0.0000026516,"v":99288.435694783,"t":1735423200}
+{"o":0.0000026516,"h":0.0000026639,"l":0.0000026366,"c":0.000002642,"v":71264.16980473,"t":1735426800}
+{"o":0.000002642,"h":0.0000026718,"l":0.0000026393,"c":0.0000026683,"v":14261.413773553,"t":1735430400}
+{"o":0.0000026683,"h":0.0000027071,"l":0.0000026312,"c":0.000002657,"v":28135.558284741,"t":1735434000}
+{"o":0.000002657,"h":0.0000026596,"l":0.0000026009,"c":0.0000026154,"v":1000000.0,"t":1735437600}
+{"o":0.0000026154,"h":0.0000026215,"l":0.0000025983,"c":0.0000026008,"v":0.0,"t":1735441200}
+{"o":0.0000016303,"h":0.0000016409,"l":0.0000016283,"c":0.000001638,"v":83208.106733863,"t":1728244800}
+{"o":0.000001638,"h":0.0000016508,"l":0.000001632,"c":0.0000016494,"v":0.0,"t":1728248400}
+{"o":0.0000016494,"h":0.0000016495,"l":0.0000016377,"c":0.0000016391,"v":0.0,"t":1728252000}
+{"o":0.0000016391,"h":0.0000016392,"l":0.0000016235,"c":0.0000016265,"v":0.0,"t":1728255600}
+{"o":0.0000016265,"h":0.0000016328,"l":0.0000015944,"c":0.0000015965,"v":0.0,"t":1728259200}
+{"o":0.0000015965,"h":0.0000016024,"l":0.0000015835,"c":0.0000015841,"v":0.0,"t":1728262800}
+{"o":0.0000015841,"h":0.0000015971,"l":0.000001578,"c":0.0000015937,"v":0.0,"t":1728266400}
+{"o":0.0000015937,"h":0.0000015983,"l":0.000001587,"c":0.0000015893,"v":0.0,"t":1728270000}
+{"o":0.0000015893,"h":0.0000015934,"l":0.0000015829,"c":0.0000015928,"v":0.0,"t":1728273600}
+{"o":0.0000015928,"h":0.0000016018,"l":0.0000015874,"c":0.0000016009,"v":0.0,"t":1728277200}
+{"o":0.0000016009,"h":0.0000016024,"l":0.0000015932,"c":0.0000015932,"v":0.0,"t":1728280800}
+{"o":0.0000015932,"h":0.0000016108,"l":0.0000015932,"c":0.0000016092,"v":0.0,"t":1728284400}
+{"o":0.0000016092,"h":0.0000016104,"l":0.0000015968,"c":0.0000016052,"v":0.0,"t":1728288000}
+{"o":0.0000016052,"h":0.0000016498,"l":0.0000016024,"c":0.0000016423,"v":435134.078173786,"t":1728291600}
+{"o":0.0000016423,"h":0.0000016975,"l":0.0000016423,"c":0.0000016761,"v":1913863.6050992799,"t":1728295200}
+{"o":0.0000016761,"h":0.0000016883,"l":0.0000016676,"c":0.0000016681,"v":0.0,"t":1728298800}
+{"o":0.0000016681,"h":0.0000017049,"l":0.0000016656,"c":0.0000016947,"v":668354.459492772,"t":1728302400}
+{"o":0.0000016947,"h":0.0000016964,"l":0.0000016666,"c":0.0000016675,"v":354623.693349196,"t":1728306000}
+{"o":0.0000016675,"h":0.0000016969,"l":0.0000016191,"c":0.000001666,"v":1046102.470007071,"t":1728309600}
+{"o":0.000001666,"h":0.0000016902,"l":0.0000016656,"c":0.0000016863,"v":0.0,"t":1728313200}
+{"o":0.0000016863,"h":0.0000016968,"l":0.0000016781,"c":0.0000016808,"v":0.0,"t":1728316800}
+{"o":0.0000016808,"h":0.0000016903,"l":0.0000016603,"c":0.000001663,"v":91259.136891031,"t":1728320400}
+{"o":0.000001663,"h":0.0000017035,"l":0.0000016363,"c":0.0000016752,"v":90629.568445516,"t":1728324000}
+{"o":0.0000016752,"h":0.0000016761,"l":0.0000016563,"c":0.0000016593,"v":0.0,"t":1728327600}
+{"o":0.0000016593,"h":0.0000016767,"l":0.0000016484,"c":0.0000016664,"v":98684.807064109,"t":1728331200}
+{"o":0.0000016664,"h":0.0000016761,"l":0.0000016512,"c":0.0000016534,"v":0.0,"t":1728334800}
+{"o":0.0000016534,"h":0.0000016825,"l":0.0000016526,"c":0.00000168,"v":0.0,"t":1728338400}
+{"o":0.00000168,"h":0.0000016919,"l":0.000001667,"c":0.0000016862,"v":0.0,"t":1728342000}
+{"o":0.0000016862,"h":0.0000016916,"l":0.0000016448,"c":0.0000016483,"v":72157.187754812,"t":1728345600}
+{"o":0.0000016483,"h":0.0000016621,"l":0.0000016407,"c":0.0000016482,"v":72157.187754812,"t":1728349200}
+{"o":0.0000016482,"h":0.00000166,"l":0.0000016428,"c":0.0000016451,"v":0.0,"t":1728352800}
+{"o":0.0000016451,"h":0.0000016547,"l":0.0000016451,"c":0.0000016528,"v":0.0,"t":1728356400}
+{"o":0.0000016528,"h":0.0000016644,"l":0.0000016484,"c":0.0000016579,"v":0.0,"t":1728360000}
+{"o":0.0000016579,"h":0.0000016739,"l":0.0000016563,"c":0.0000016639,"v":0.0,"t":1728363600}
+{"o":0.0000016639,"h":0.0000016815,"l":0.0000016567,"c":0.0000016604,"v":0.0,"t":1728367200}
+{"o":0.0000016604,"h":0.0000016855,"l":0.0000016602,"c":0.0000016716,"v":0.0,"t":1728370800}
+{"o":0.0000016716,"h":0.0000016764,"l":0.0000016637,"c":0.0000016661,"v":0.0,"t":1728374400}
+{"o":0.0000016661,"h":0.0000016738,"l":0.0000016611,"c":0.0000016644,"v":0.0,"t":1728378000}
+{"o":0.0000016644,"h":0.0000016691,"l":0.0000016571,"c":0.0000016599,"v":0.0,"t":1728381600}
+{"o":0.0000016599,"h":0.0000016891,"l":0.000001653,"c":0.0000016736,"v":4115414.434641886,"t":1728385200}
+{"o":0.0000016736,"h":0.0000016885,"l":0.0000016728,"c":0.0000016876,"v":0.0,"t":1728388800}
+{"o":0.0000016876,"h":0.0000016954,"l":0.0000016673,"c":0.0000016685,"v":0.0,"t":1728392400}
+{"o":0.0000016685,"h":0.0000016984,"l":0.0000016618,"c":0.0000016789,"v":0.0,"t":1728396000}
+{"o":0.0000016789,"h":0.0000017135,"l":0.0000016758,"c":0.0000016936,"v":0.0,"t":1728399600}
+{"o":0.0000016936,"h":0.0000017064,"l":0.0000016811,"c":0.0000016829,"v":0.0,"t":1728403200}
+{"o":0.0000016829,"h":0.0000017007,"l":0.000001674,"c":0.0000016813,"v":2366935.4698556042,"t":1728406800}
+{"o":0.0000016813,"h":0.0000019061,"l":0.0000016746,"c":0.0000018937,"v":8896550.2502197903,"t":1728410400}
+{"o":0.0000018937,"h":0.0000024749,"l":0.0000018786,"c":0.0000024224,"v":18139191.877645839,"t":1728414000}
+{"o":0.0000024224,"h":0.0000025981,"l":0.000002403,"c":0.0000025272,"v":5291997.3992261011,"t":1728417600}
+{"o":0.0000025272,"h":0.0000025796,"l":0.0000025111,"c":0.0000025756,"v":1943871.159838561,"t":1728421200}
+{"o":0.0000025756,"h":0.0000031097,"l":0.0000025747,"c":0.000003091,"v":10271568.5107320976,"t":1728424800}
+{"o":0.000003091,"h":0.0000031079,"l":0.0000030576,"c":0.0000030695,"v":1550790.614325711,"t":1728428400}
+{"o":0.0000030695,"h":0.0000031231,"l":0.000003055,"c":0.0000030814,"v":734416.610093964,"t":1728432000}
+{"o":0.0000030814,"h":0.0000031162,"l":0.0000030573,"c":0.0000030996,"v":97779.59565892,"t":1728435600}
+{"o":0.0000030996,"h":0.0000031186,"l":0.0000030577,"c":0.0000030862,"v":366038.031151278,"t":1728439200}
+{"o":0.0000030862,"h":0.0000031045,"l":0.000003073,"c":0.0000030952,"v":188290.323284944,"t":1728442800}
+{"o":0.0000030952,"h":0.0000031418,"l":0.000003092,"c":0.0000031242,"v":794719.044011799,"t":1728446400}
+{"o":0.0000031242,"h":0.0000031318,"l":0.000003075,"c":0.000003079,"v":218120.196800715,"t":1728450000}
+{"o":0.000003079,"h":0.0000039408,"l":0.0000030763,"c":0.0000039341,"v":10760074.0890326258,"t":1728453600}
+{"o":0.0000039341,"h":0.0000048067,"l":0.000003934,"c":0.0000046579,"v":11394218.8411933389,"t":1728457200}
+{"o":0.0000046579,"h":0.0000046795,"l":0.0000042048,"c":0.0000042441,"v":4016870.2592221531,"t":1728460800}
+{"o":0.0000042441,"h":0.0000054695,"l":0.0000042124,"c":0.0000053581,"v":11372284.5567185022,"t":1728464400}
+{"o":0.0000053581,"h":0.0000060304,"l":0.0000049203,"c":0.0000060004,"v":23143485.9246237651,"t":1728468000}
+{"o":0.0000060004,"h":0.0000085973,"l":0.000005973,"c":0.0000085577,"v":19950203.0026818104,"t":1728471600}
+{"o":0.0000085577,"h":0.0000099022,"l":0.0000084653,"c":0.0000097194,"v":6168630.1628752062,"t":1728475200}
+{"o":0.0000097194,"h":0.0000098285,"l":0.0000054441,"c":0.0000055516,"v":43871530.1332368702,"t":1728478800}
+{"o":0.0000055516,"h":0.0000061092,"l":0.0000054523,"c":0.000005973,"v":5621699.564192188,"t":1728482400}
+{"o":0.000005973,"h":0.000006112,"l":0.0000058967,"c":0.0000060452,"v":1024073.1397461721,"t":1728486000}
+{"o":0.0000060452,"h":0.0000061511,"l":0.0000058721,"c":0.000005987,"v":1743364.6587512821,"t":1728489600}
+{"o":0.000005987,"h":0.0000060526,"l":0.0000059586,"c":0.0000060083,"v":580119.123111036,"t":1728493200}
+{"o":0.0000060083,"h":0.0000060669,"l":0.00000593,"c":0.0000059658,"v":302665.113747129,"t":1728496800}
+{"o":0.0000059658,"h":0.000006199,"l":0.000005896,"c":0.0000060671,"v":2448732.3804094209,"t":1728500400}
+{"o":0.0000060671,"h":0.0000061697,"l":0.0000060237,"c":0.0000061201,"v":89684.881978548,"t":1728504000}
+{"o":0.0000061201,"h":0.0000061434,"l":0.0000060243,"c":0.0000060772,"v":693860.1220780619,"t":1728507600}
+{"o":0.0000060772,"h":0.0000061055,"l":0.0000060209,"c":0.0000060635,"v":178157.446272848,"t":1728511200}
+{"o":0.0000060635,"h":0.0000060673,"l":0.000005961,"c":0.0000059761,"v":383066.601137672,"t":1728514800}
+{"o":0.0000059761,"h":0.0000060509,"l":0.0000059643,"c":0.0000060029,"v":8291.915018148,"t":1728518400}
+{"o":0.0000060029,"h":0.0000060265,"l":0.0000058801,"c":0.0000059854,"v":1012543.9408525791,"t":1728522000}
+{"o":0.0000059854,"h":0.0000064049,"l":0.0000059613,"c":0.000006383,"v":2692473.8187448937,"t":1728525600}
+{"o":0.000006383,"h":0.0000064618,"l":0.0000063528,"c":0.0000064086,"v":362960.781928945,"t":1728529200}
+{"o":0.0000064086,"h":0.0000065622,"l":0.0000063877,"c":0.0000064941,"v":630598.776204076,"t":1728532800}
+{"o":0.0000064941,"h":0.0000065579,"l":0.0000064498,"c":0.0000065068,"v":138908.278090508,"t":1728536400}
+{"o":0.0000065068,"h":0.0000065275,"l":0.0000064637,"c":0.0000064744,"v":151981.048584634,"t":1728540000}
+{"o":0.0000064744,"h":0.0000065107,"l":0.000006059,"c":0.0000061313,"v":2242346.4833051022,"t":1728543600}
+{"o":0.0000061313,"h":0.0000061812,"l":0.0000060961,"c":0.000006163,"v":1211.096089525,"t":1728547200}
+{"o":0.000006163,"h":0.0000062297,"l":0.000006154,"c":0.0000061715,"v":0.0,"t":1728550800}
+{"o":0.0000061715,"h":0.0000061762,"l":0.0000061173,"c":0.0000061253,"v":0.0,"t":1728554400}
+{"o":0.0000061253,"h":0.0000061358,"l":0.0000060826,"c":0.0000060857,"v":0.0,"t":1728558000}
+{"o":0.0000060857,"h":0.0000061822,"l":0.0000060483,"c":0.000006123,"v":184995.697637334,"t":1728561600}
+{"o":0.000006123,"h":0.0000062002,"l":0.0000059391,"c":0.0000060289,"v":20098.245922949,"t":1728565200}
+{"o":0.0000060289,"h":0.000006113,"l":0.0000059809,"c":0.0000060331,"v":4182.981264342,"t":1728568800}
+{"o":0.0000060331,"h":0.0000061085,"l":0.0000059794,"c":0.0000060318,"v":41328.955334892,"t":1728572400}
+{"o":0.0000060318,"h":0.0000060735,"l":0.0000060006,"c":0.0000060471,"v":23087.951638378,"t":1728576000}
+{"o":0.0000060471,"h":0.0000061178,"l":0.000006013,"c":0.0000060971,"v":74999.0,"t":1728579600}
+{"o":0.0000060971,"h":0.0000061498,"l":0.0000059589,"c":0.0000059616,"v":4020.261809174,"t":1728583200}
+{"o":0.0000059616,"h":0.0000060473,"l":0.0000059198,"c":0.000005994,"v":47098.05858082,"t":1728586800}
+{"o":0.000005994,"h":0.0000060362,"l":0.0000059631,"c":0.0000060169,"v":0.0,"t":1728590400}
+{"o":0.0000060169,"h":0.0000060305,"l":0.0000059681,"c":0.0000059708,"v":0.0,"t":1728594000}
+{"o":0.0000059708,"h":0.0000060079,"l":0.0000059437,"c":0.0000059724,"v":0.0,"t":1728597600}
+{"o":0.0000059724,"h":0.0000059867,"l":0.0000059487,"c":0.0000059654,"v":387019.085134354,"t":1728601200}
+{"o":0.0000059654,"h":0.0000059746,"l":0.0000059339,"c":0.0000059512,"v":0.0,"t":1728604800}
+{"o":0.0000059512,"h":0.0000059843,"l":0.0000058681,"c":0.0000058812,"v":14038.800678963,"t":1728608400}
+{"o":0.0000058812,"h":0.0000060005,"l":0.0000058461,"c":0.0000059508,"v":11936.801947019,"t":1728612000}
+{"o":0.0000059508,"h":0.0000059522,"l":0.0000059231,"c":0.0000059522,"v":0.0,"t":1728615600}
+{"o":0.0000059522,"h":0.0000059637,"l":0.0000053693,"c":0.0000053709,"v":4652377.8149569379,"t":1728619200}
+{"o":0.0000053709,"h":0.0000053811,"l":0.0000053594,"c":0.0000053772,"v":0.0,"t":1728622800}
+{"o":0.0000053772,"h":0.0000053924,"l":0.0000053274,"c":0.0000053408,"v":406092.138427278,"t":1728626400}
+{"o":0.0000053408,"h":0.0000053589,"l":0.000005217,"c":0.0000052507,"v":1391724.9129511861,"t":1728630000}
+{"o":0.0000052507,"h":0.0000052588,"l":0.0000051141,"c":0.0000051231,"v":76592.105023024,"t":1728633600}
+{"o":0.0000051231,"h":0.0000051393,"l":0.0000050206,"c":0.0000050256,"v":1173802.271314855,"t":1728637200}
+{"o":0.0000050256,"h":0.0000050423,"l":0.0000050002,"c":0.0000050338,"v":0.0,"t":1728640800}
+{"o":0.0000050338,"h":0.0000050468,"l":0.0000047784,"c":0.0000047903,"v":2794339.2927099508,"t":1728644400}
+{"o":0.0000047903,"h":0.000004796,"l":0.0000043862,"c":0.0000043903,"v":3111923.917635181,"t":1728648000}
+{"o":0.0000043903,"h":0.0000044119,"l":0.0000040881,"c":0.0000040964,"v":2400000.0,"t":1728651600}
+{"o":0.0000040964,"h":0.0000040993,"l":0.0000032664,"c":0.0000032774,"v":13344048.1413023695,"t":1728655200}
+{"o":0.0000032774,"h":0.0000036039,"l":0.0000032403,"c":0.0000035848,"v":4267692.8867877759,"t":1728658800}
+{"o":0.0000035848,"h":0.0000035972,"l":0.0000035472,"c":0.0000035492,"v":311686.857888452,"t":1728662400}
+{"o":0.0000035492,"h":0.0000035867,"l":0.0000035153,"c":0.0000035194,"v":0.0,"t":1728666000}
+{"o":0.0000035194,"h":0.0000035747,"l":0.0000035149,"c":0.0000035574,"v":151139.57111432,"t":1728669600}
+{"o":0.0000035574,"h":0.0000035727,"l":0.0000035225,"c":0.0000035531,"v":784864.090613672,"t":1728673200}
+{"o":0.0000035531,"h":0.0000035607,"l":0.0000035345,"c":0.0000035373,"v":6115.0,"t":1728676800}
+{"o":0.0000035373,"h":0.0000035575,"l":0.0000035279,"c":0.0000035553,"v":122662.356659443,"t":1728680400}
+{"o":0.0000035553,"h":0.000003604,"l":0.00000355,"c":0.00000359,"v":968525.243643153,"t":1728684000}
+{"o":0.00000359,"h":0.0000036871,"l":0.0000035876,"c":0.0000036784,"v":957328.090947411,"t":1728687600}
+{"o":0.0000036784,"h":0.0000036796,"l":0.000003651,"c":0.0000036595,"v":0.0,"t":1728691200}
+{"o":0.0000036595,"h":0.0000037579,"l":0.0000036467,"c":0.0000037546,"v":593759.7866060911,"t":1728694800}
+{"o":0.0000037546,"h":0.0000037818,"l":0.0000037525,"c":0.0000037757,"v":0.0,"t":1728698400}
+{"o":0.0000037757,"h":0.0000038084,"l":0.0000037694,"c":0.0000037961,"v":680829.512963298,"t":1728702000}
+{"o":0.0000037961,"h":0.0000039716,"l":0.0000037755,"c":0.000003944,"v":1693985.2797216573,"t":1728705600}
+{"o":0.000003944,"h":0.0000043045,"l":0.0000039296,"c":0.0000042885,"v":4236805.7912160018,"t":1728709200}
+{"o":0.0000042885,"h":0.0000042968,"l":0.0000042845,"c":0.0000042925,"v":0.0,"t":1728712800}
+{"o":0.0000042925,"h":0.000004387,"l":0.0000042863,"c":0.0000043325,"v":294066.806472673,"t":1728716400}
+{"o":0.0000043325,"h":0.000004352,"l":0.0000043184,"c":0.0000043455,"v":17309.288888039,"t":1728720000}
+{"o":0.0000043455,"h":0.0000044354,"l":0.0000043406,"c":0.0000043634,"v":2399059.8647596743,"t":1728723600}
+{"o":0.0000043634,"h":0.0000043701,"l":0.0000043258,"c":0.0000043287,"v":229450.734226356,"t":1728727200}
+{"o":0.0000043287,"h":0.0000044171,"l":0.0000042844,"c":0.0000043222,"v":1349460.6575881022,"t":1728730800}
+{"o":0.0000043222,"h":0.0000043353,"l":0.0000042683,"c":0.0000042753,"v":203612.946487279,"t":1728734400}
+{"o":0.0000042753,"h":0.00000433,"l":0.0000042673,"c":0.000004323,"v":233211.804098262,"t":1728738000}
+{"o":0.000004323,"h":0.0000043325,"l":0.0000042995,"c":0.0000043106,"v":0.0,"t":1728741600}
+{"o":0.0000043106,"h":0.0000043466,"l":0.000004298,"c":0.0000043309,"v":1827.654472176,"t":1728745200}
+{"o":0.0000043309,"h":0.0000043387,"l":0.0000042987,"c":0.0000043213,"v":0.0,"t":1728748800}
+{"o":0.0000043213,"h":0.0000043364,"l":0.0000042926,"c":0.0000043066,"v":0.0,"t":1728752400}
+{"o":0.0000043066,"h":0.0000043889,"l":0.0000042984,"c":0.0000043788,"v":793506.686241511,"t":1728756000}
+{"o":0.0000043788,"h":0.000004813,"l":0.0000043592,"c":0.0000047943,"v":3206448.3907416658,"t":1728759600}
+{"o":0.0000047943,"h":0.0000055914,"l":0.0000047893,"c":0.0000051224,"v":10667996.7269424088,"t":1728763200}
+{"o":0.0000051224,"h":0.0000059412,"l":0.000005084,"c":0.0000057047,"v":7859250.605583814,"t":1728766800}
+{"o":0.0000057047,"h":0.0000057495,"l":0.0000056727,"c":0.0000057248,"v":282336.201181151,"t":1728770400}
+{"o":0.0000057248,"h":0.0000057559,"l":0.00000569,"c":0.000005746,"v":308196.944478577,"t":1728774000}
+{"o":0.000005746,"h":0.0000057564,"l":0.0000057185,"c":0.0000057451,"v":8704.827736137,"t":1728777600}
+{"o":0.0000057451,"h":0.0000059447,"l":0.0000045096,"c":0.0000045329,"v":14244086.3192458469,"t":1728781200}
+{"o":0.0000045329,"h":0.00000454,"l":0.0000045275,"c":0.0000045281,"v":0.0,"t":1728784800}
+{"o":0.0000045281,"h":0.0000046176,"l":0.0000045205,"c":0.0000045471,"v":86457.388028127,"t":1728788400}
+{"o":0.0000045471,"h":0.0000045492,"l":0.0000045229,"c":0.0000045267,"v":0.0,"t":1728792000}
+{"o":0.0000045267,"h":0.0000045306,"l":0.0000043947,"c":0.0000044016,"v":1220358.813385935,"t":1728795600}
+{"o":0.0000044016,"h":0.0000044085,"l":0.0000042687,"c":0.0000042847,"v":1827106.109205828,"t":1728799200}
+{"o":0.0000042847,"h":0.0000043002,"l":0.0000042739,"c":0.0000042847,"v":0.0,"t":1728802800}
+{"o":0.0000042847,"h":0.0000042871,"l":0.0000041873,"c":0.0000041992,"v":10810.225371916,"t":1728806400}
+{"o":0.0000041992,"h":0.0000045677,"l":0.0000041485,"c":0.0000045347,"v":3233195.1964657456,"t":1728810000}
+{"o":0.0000045347,"h":0.0000047713,"l":0.0000045131,"c":0.0000047713,"v":2431045.0310177603,"t":1728813600}
+{"o":0.0000047713,"h":0.0000048143,"l":0.0000047302,"c":0.00000481,"v":988405.101185822,"t":1728817200}
+{"o":0.00000481,"h":0.0000048134,"l":0.0000047747,"c":0.0000047841,"v":0.0,"t":1728820800}
+{"o":0.0000047841,"h":0.0000047892,"l":0.0000047545,"c":0.0000047823,"v":500000.0,"t":1728824400}
+{"o":0.0000047823,"h":0.0000048612,"l":0.0000046683,"c":0.0000047291,"v":202103.478806886,"t":1728828000}
+{"o":0.0000047291,"h":0.0000047805,"l":0.0000047093,"c":0.0000047329,"v":29074.50155346,"t":1728831600}
+{"o":0.0000047329,"h":0.000004789,"l":0.0000047059,"c":0.0000047427,"v":6459.238200393,"t":1728835200}
+{"o":0.0000047427,"h":0.0000047889,"l":0.0000047055,"c":0.0000047595,"v":0.0,"t":1728838800}
+{"o":0.0000047595,"h":0.0000047858,"l":0.000004652,"c":0.0000046675,"v":793506.686241511,"t":1728842400}
+{"o":0.0000046675,"h":0.0000047149,"l":0.0000045915,"c":0.0000046798,"v":597043.599914361,"t":1728846000}
+{"o":0.0000046798,"h":0.0000047454,"l":0.0000046677,"c":0.0000046817,"v":8441.395946055,"t":1728849600}
+{"o":0.0000046817,"h":0.000004693,"l":0.0000046299,"c":0.0000046341,"v":0.0,"t":1728853200}
+{"o":0.0000046341,"h":0.0000046974,"l":0.0000046044,"c":0.0000046839,"v":543280.003940956,"t":1728856800}
+{"o":0.0000046839,"h":0.0000047254,"l":0.0000046204,"c":0.0000046237,"v":7739.738434035,"t":1728860400}
+{"o":0.0000046237,"h":0.0000046528,"l":0.0000046162,"c":0.0000046412,"v":0.0,"t":1728864000}
+{"o":0.0000046412,"h":0.0000046849,"l":0.0000046044,"c":0.0000046645,"v":29006.592392305,"t":1728867600}
+{"o":0.0000046645,"h":0.0000046861,"l":0.0000046319,"c":0.0000046446,"v":0.0,"t":1728871200}
+{"o":0.0000046446,"h":0.0000046463,"l":0.0000044107,"c":0.0000044245,"v":1558741.38894224,"t":1728874800}
+{"o":0.0000044245,"h":0.0000045708,"l":0.0000043854,"c":0.0000045347,"v":516044.576637997,"t":1728878400}
+{"o":0.0000045347,"h":0.0000045811,"l":0.0000045072,"c":0.00000454,"v":22266.539763864,"t":1728882000}
+{"o":0.00000454,"h":0.000004658,"l":0.0000044895,"c":0.0000046264,"v":752593.047362611,"t":1728885600}
+{"o":0.0000046264,"h":0.0000046388,"l":0.0000045206,"c":0.0000045233,"v":441819.28362964,"t":1728889200}
+{"o":0.0000045233,"h":0.0000046055,"l":0.0000045132,"c":0.0000045582,"v":184946.048271464,"t":1728892800}
+{"o":0.0000045582,"h":0.0000046067,"l":0.0000045231,"c":0.0000045783,"v":21845.543179321,"t":1728896400}
+{"o":0.0000045783,"h":0.0000045871,"l":0.000004549,"c":0.0000045737,"v":0.0,"t":1728900000}
+{"o":0.0000045737,"h":0.0000045877,"l":0.000004536,"c":0.0000045589,"v":5433.471088988,"t":1728903600}
+{"o":0.0000045589,"h":0.0000046042,"l":0.0000044751,"c":0.0000045091,"v":621474.022421448,"t":1728907200}
+{"o":0.0000045091,"h":0.0000045257,"l":0.00000448,"c":0.0000044939,"v":0.0,"t":1728910800}
+{"o":0.0000044939,"h":0.0000044964,"l":0.0000043706,"c":0.0000044095,"v":791529.583506536,"t":1728914400}
+{"o":0.0000044095,"h":0.0000044741,"l":0.0000043241,"c":0.0000043841,"v":433295.359747575,"t":1728918000}
+{"o":0.0000043841,"h":0.0000044422,"l":0.0000042832,"c":0.0000043341,"v":329268.243757752,"t":1728921600}
+{"o":0.0000043341,"h":0.0000043382,"l":0.0000043037,"c":0.0000043165,"v":25929.751012459,"t":1728925200}
+{"o":0.0000043165,"h":0.0000043244,"l":0.0000042972,"c":0.0000043092,"v":0.0,"t":1728928800}
+{"o":0.0000043092,"h":0.0000043245,"l":0.0000042923,"c":0.0000043149,"v":0.0,"t":1728932400}
+{"o":0.0000043149,"h":0.0000043222,"l":0.0000042811,"c":0.0000042927,"v":271.091361907,"t":1728936000}
+{"o":0.0000042927,"h":0.000004467,"l":0.0000042762,"c":0.0000044279,"v":1324224.9449508621,"t":1728939600}
+{"o":0.0000044279,"h":0.0000045036,"l":0.0000043636,"c":0.0000044363,"v":525847.403198336,"t":1728943200}
+{"o":0.0000044363,"h":0.0000044686,"l":0.0000043952,"c":0.0000044093,"v":1230955.422243648,"t":1728946800}
+{"o":0.0000044093,"h":0.0000044292,"l":0.0000043079,"c":0.0000043304,"v":34882.603800724,"t":1728950400}
+{"o":0.0000043304,"h":0.0000043572,"l":0.0000043109,"c":0.0000043435,"v":13424.961033702,"t":1728954000}
+{"o":0.0000043435,"h":0.0000045418,"l":0.0000042698,"c":0.0000044059,"v":7270482.0329172062,"t":1728957600}
+{"o":0.0000044059,"h":0.0000044708,"l":0.0000041433,"c":0.0000042002,"v":1007937.377209501,"t":1728961200}
+{"o":0.0000042002,"h":0.0000043659,"l":0.0000041456,"c":0.0000043374,"v":3322708.0855022776,"t":1728964800}
+{"o":0.0000043374,"h":0.0000043937,"l":0.0000043194,"c":0.0000043689,"v":398.176297706,"t":1728968400}
+{"o":0.0000043689,"h":0.0000043951,"l":0.000004351,"c":0.0000043644,"v":10838.253337103,"t":1728972000}
+{"o":0.0000043644,"h":0.0000043817,"l":0.0000043477,"c":0.0000043722,"v":3009.212062488,"t":1728975600}
+{"o":0.0000043722,"h":0.0000043813,"l":0.0000041191,"c":0.0000041367,"v":2481000.0,"t":1728979200}
+{"o":0.0000041367,"h":0.0000042264,"l":0.0000040164,"c":0.0000040313,"v":1891205.1588443019,"t":1728982800}
+{"o":0.0000040313,"h":0.0000040393,"l":0.0000039282,"c":0.0000039361,"v":10000.0,"t":1728986400}
+{"o":0.0000039361,"h":0.0000040172,"l":0.0000035452,"c":0.0000036035,"v":4655440.9824265493,"t":1728990000}
+{"o":0.0000036035,"h":0.0000036136,"l":0.0000034423,"c":0.000003452,"v":3826325.8484436381,"t":1728993600}
+{"o":0.000003452,"h":0.0000034639,"l":0.0000031679,"c":0.000003176,"v":3350052.9013669281,"t":1728997200}
+{"o":0.000003176,"h":0.000003323,"l":0.0000031565,"c":0.0000033034,"v":0.0,"t":1729000800}
+{"o":0.0000033034,"h":0.000003353,"l":0.0000030703,"c":0.0000030996,"v":3379107.8497789172,"t":1729004400}
+{"o":0.0000030996,"h":0.000003105,"l":0.000003041,"c":0.0000030676,"v":0.0,"t":1729008000}
+{"o":0.0000030676,"h":0.0000031266,"l":0.0000029828,"c":0.0000031091,"v":3089365.0205861097,"t":1729011600}
+{"o":0.0000031091,"h":0.0000031238,"l":0.0000030773,"c":0.0000031146,"v":18593.996681294,"t":1729015200}
+{"o":0.0000031146,"h":0.0000031601,"l":0.0000031012,"c":0.0000031333,"v":637683.4928976781,"t":1729018800}
+{"o":0.0000031333,"h":0.0000031904,"l":0.0000031296,"c":0.0000031797,"v":0.0,"t":1729022400}
+{"o":0.0000031797,"h":0.0000031939,"l":0.0000031622,"c":0.0000031622,"v":488807.020244718,"t":1729026000}
+{"o":0.0000031622,"h":0.0000031754,"l":0.0000031527,"c":0.000003173,"v":0.0,"t":1729029600}
+{"o":0.000003173,"h":0.0000032047,"l":0.0000031319,"c":0.0000031386,"v":0.0,"t":1729033200}
+{"o":0.0000031386,"h":0.000003177,"l":0.0000031214,"c":0.0000031674,"v":374377.194850217,"t":1729036800}
+{"o":0.0000031674,"h":0.0000032092,"l":0.0000031233,"c":0.000003172,"v":328087.045262854,"t":1729040400}
+{"o":0.000003172,"h":0.0000031984,"l":0.0000031457,"c":0.0000031961,"v":70305.428488707,"t":1729044000}
+{"o":0.0000031961,"h":0.0000032117,"l":0.000003094,"c":0.0000031027,"v":1482283.9836979429,"t":1729047600}
+{"o":0.0000031027,"h":0.0000031302,"l":0.0000030862,"c":0.0000031133,"v":382936.159282649,"t":1729051200}
+{"o":0.0000031133,"h":0.000003119,"l":0.0000030985,"c":0.000003106,"v":71448.371430874,"t":1729054800}
+{"o":0.000003106,"h":0.0000031248,"l":0.0000030927,"c":0.000003111,"v":0.0,"t":1729058400}
+{"o":0.000003111,"h":0.0000031317,"l":0.000003079,"c":0.0000030882,"v":400193.519765755,"t":1729062000}
+{"o":0.0000030882,"h":0.0000030925,"l":0.0000030626,"c":0.0000030708,"v":0.0,"t":1729065600}
+{"o":0.0000030708,"h":0.0000030726,"l":0.0000030526,"c":0.0000030554,"v":0.0,"t":1729069200}
+{"o":0.0000030554,"h":0.0000030818,"l":0.0000030341,"c":0.0000030646,"v":1150700.130353732,"t":1729072800}
+{"o":0.0000030646,"h":0.0000030753,"l":0.0000030155,"c":0.0000030629,"v":0.0,"t":1729076400}
+{"o":0.0000030629,"h":0.0000030922,"l":0.0000030523,"c":0.0000030719,"v":0.0,"t":1729080000}
+{"o":0.0000030719,"h":0.0000031039,"l":0.000003012,"c":0.0000030425,"v":80000.0,"t":1729083600}
+{"o":0.0000030425,"h":0.0000030469,"l":0.0000029933,"c":0.0000030262,"v":0.0,"t":1729087200}
+{"o":0.0000030262,"h":0.000003048,"l":0.0000030114,"c":0.0000030164,"v":0.0,"t":1729090800}
+{"o":0.0000030164,"h":0.0000030465,"l":0.0000030113,"c":0.0000030239,"v":0.0,"t":1729094400}
+{"o":0.0000030239,"h":0.0000030352,"l":0.0000030162,"c":0.0000030279,"v":0.0,"t":1729098000}
+{"o":0.0000030279,"h":0.0000030417,"l":0.0000030246,"c":0.0000030403,"v":0.0,"t":1729101600}
+{"o":0.0000030403,"h":0.0000030475,"l":0.0000029319,"c":0.0000029376,"v":1648555.7043443639,"t":1729105200}
+{"o":0.0000029376,"h":0.0000029454,"l":0.0000029227,"c":0.000002938,"v":0.0,"t":1729108800}
+{"o":0.000002938,"h":0.0000030995,"l":0.0000029292,"c":0.0000030799,"v":2920942.1332629411,"t":1729112400}
+{"o":0.0000030799,"h":0.0000030809,"l":0.0000030293,"c":0.0000030337,"v":1241743.3282595859,"t":1729116000}
+{"o":0.0000030337,"h":0.0000030495,"l":0.0000029946,"c":0.0000030069,"v":100000.0,"t":1729119600}
+{"o":0.0000030069,"h":0.0000030091,"l":0.0000029806,"c":0.000002996,"v":116435.078496554,"t":1729123200}
+{"o":0.000002996,"h":0.0000030342,"l":0.0000029709,"c":0.0000029735,"v":40587.525498803,"t":1729126800}
+{"o":0.0000029735,"h":0.0000030062,"l":0.0000029701,"c":0.0000030061,"v":0.0,"t":1729130400}
+{"o":0.0000030061,"h":0.0000030094,"l":0.0000029877,"c":0.0000029906,"v":0.0,"t":1729134000}
+{"o":0.0000029906,"h":0.0000030211,"l":0.0000029878,"c":0.0000030179,"v":0.0,"t":1729137600}
+{"o":0.0000030179,"h":0.0000030356,"l":0.0000030105,"c":0.0000030287,"v":0.0,"t":1729141200}
+{"o":0.0000030287,"h":0.0000030377,"l":0.0000030175,"c":0.0000030377,"v":0.0,"t":1729144800}
+{"o":0.0000030377,"h":0.0000030548,"l":0.0000029912,"c":0.0000029921,"v":5000.0,"t":1729148400}
+{"o":0.0000029921,"h":0.0000030118,"l":0.0000029794,"c":0.00000299,"v":218255.028550961,"t":1729152000}
+{"o":0.00000299,"h":0.0000029991,"l":0.0000029858,"c":0.0000029935,"v":0.0,"t":1729155600}
+{"o":0.0000029935,"h":0.0000030268,"l":0.0000029885,"c":0.0000030067,"v":0.0,"t":1729159200}
+{"o":0.0000030067,"h":0.0000030531,"l":0.000003003,"c":0.0000030287,"v":0.0,"t":1729162800}
+{"o":0.0000030287,"h":0.0000030335,"l":0.000003004,"c":0.000003004,"v":0.0,"t":1729166400}
+{"o":0.000003004,"h":0.0000030261,"l":0.0000029445,"c":0.000002967,"v":890000.0,"t":1729170000}
+{"o":0.000002967,"h":0.0000030081,"l":0.0000029327,"c":0.0000029394,"v":8704.827736137,"t":1729173600}
+{"o":0.0000029394,"h":0.0000029596,"l":0.0000029181,"c":0.0000029222,"v":0.0,"t":1729177200}
+{"o":0.0000029222,"h":0.0000029787,"l":0.0000029217,"c":0.0000029598,"v":40120.484971272,"t":1729180800}
+{"o":0.0000029598,"h":0.0000030003,"l":0.0000029564,"c":0.0000029961,"v":0.0,"t":1729184400}
+{"o":0.0000029961,"h":0.0000030344,"l":0.0000029213,"c":0.0000029413,"v":4294.352724787,"t":1729188000}
+{"o":0.0000029413,"h":0.0000029453,"l":0.0000029187,"c":0.000002925,"v":0.0,"t":1729191600}
+{"o":0.000002925,"h":0.0000029779,"l":0.0000029035,"c":0.0000029717,"v":99972.064497083,"t":1729195200}
+{"o":0.0000029717,"h":0.0000029854,"l":0.0000029572,"c":0.0000029753,"v":117774.657933507,"t":1729198800}
+{"o":0.0000029753,"h":0.0000029849,"l":0.0000029588,"c":0.0000029683,"v":67850.635509089,"t":1729202400}
+{"o":0.0000029683,"h":0.0000029832,"l":0.000002953,"c":0.0000029624,"v":67301.045361465,"t":1729206000}
+{"o":0.0000029624,"h":0.0000030039,"l":0.0000029572,"c":0.0000030012,"v":448533.2886749,"t":1729209600}
+{"o":0.0000030012,"h":0.0000030375,"l":0.0000029429,"c":0.0000029825,"v":175456.231138349,"t":1729213200}
+{"o":0.0000029825,"h":0.0000029899,"l":0.0000029648,"c":0.000002967,"v":0.0,"t":1729216800}
+{"o":0.000002967,"h":0.0000029948,"l":0.000002966,"c":0.000002992,"v":0.0,"t":1729220400}
+{"o":0.000002992,"h":0.000002992,"l":0.0000029752,"c":0.0000029811,"v":0.0,"t":1729224000}
+{"o":0.0000029811,"h":0.0000030233,"l":0.0000029688,"c":0.0000030062,"v":62363.213397677,"t":1729227600}
+{"o":0.0000030062,"h":0.0000030097,"l":0.0000029875,"c":0.0000029943,"v":0.0,"t":1729231200}
+{"o":0.0000029943,"h":0.0000030009,"l":0.0000028384,"c":0.0000028436,"v":2554239.622526228,"t":1729234800}
+{"o":0.0000028436,"h":0.000002868,"l":0.0000028365,"c":0.0000028648,"v":50000.0,"t":1729238400}
+{"o":0.0000028648,"h":0.0000028758,"l":0.0000028568,"c":0.0000028708,"v":50000.0,"t":1729242000}
+{"o":0.0000028708,"h":0.000002873,"l":0.0000028621,"c":0.0000028675,"v":0.0,"t":1729245600}
+{"o":0.0000028675,"h":0.0000028833,"l":0.0000027233,"c":0.0000027415,"v":2558553.3734323932,"t":1729249200}
+{"o":0.0000027415,"h":0.0000027574,"l":0.0000027358,"c":0.0000027522,"v":0.0,"t":1729252800}
+{"o":0.0000027522,"h":0.0000027551,"l":0.0000027194,"c":0.0000027215,"v":17663.443936058,"t":1729256400}
+{"o":0.0000027215,"h":0.0000027467,"l":0.0000027045,"c":0.0000027214,"v":53510.341602123,"t":1729260000}
+{"o":0.0000027214,"h":0.0000027354,"l":0.0000026698,"c":0.0000026839,"v":1008082.699525763,"t":1729263600}
+{"o":0.0000026839,"h":0.0000027032,"l":0.0000026413,"c":0.0000026467,"v":6000.0,"t":1729267200}
+{"o":0.0000026467,"h":0.0000027073,"l":0.0000026379,"c":0.0000027046,"v":408898.262125857,"t":1729270800}
+{"o":0.0000027046,"h":0.0000027095,"l":0.0000026844,"c":0.0000026937,"v":0.0,"t":1729274400}
+{"o":0.0000026937,"h":0.0000027219,"l":0.0000026924,"c":0.0000027163,"v":0.0,"t":1729278000}
+{"o":0.0000027163,"h":0.0000027279,"l":0.0000026688,"c":0.0000026756,"v":587757.516937259,"t":1729281600}
+{"o":0.0000026756,"h":0.0000027543,"l":0.0000026722,"c":0.0000027441,"v":1732400.255538729,"t":1729285200}
+{"o":0.0000027441,"h":0.0000027527,"l":0.0000027434,"c":0.0000027447,"v":0.0,"t":1729288800}
+{"o":0.0000027447,"h":0.0000027459,"l":0.0000027298,"c":0.0000027334,"v":0.0,"t":1729292400}
+{"o":0.0000027334,"h":0.0000027435,"l":0.0000027306,"c":0.0000027418,"v":0.0,"t":1729296000}
+{"o":0.0000027418,"h":0.0000027441,"l":0.0000027325,"c":0.0000027441,"v":0.0,"t":1729299600}
+{"o":0.0000027441,"h":0.0000027475,"l":0.0000027219,"c":0.0000027221,"v":372592.213674519,"t":1729303200}
+{"o":0.0000027221,"h":0.0000027311,"l":0.000002705,"c":0.0000027308,"v":0.0,"t":1729306800}
+{"o":0.0000027308,"h":0.0000027751,"l":0.0000027214,"c":0.000002775,"v":1099259.9886914371,"t":1729310400}
+{"o":0.000002775,"h":0.000002775,"l":0.0000027602,"c":0.0000027613,"v":0.0,"t":1729314000}
+{"o":0.0000027613,"h":0.0000027687,"l":0.0000027579,"c":0.0000027674,"v":0.0,"t":1729317600}
+{"o":0.0000027674,"h":0.0000027757,"l":0.0000027656,"c":0.0000027678,"v":0.0,"t":1729321200}
+{"o":0.0000027678,"h":0.0000027681,"l":0.0000027604,"c":0.0000027644,"v":441488.773222359,"t":1729324800}
+{"o":0.0000027644,"h":0.0000027679,"l":0.0000027611,"c":0.0000027622,"v":0.0,"t":1729328400}
+{"o":0.0000027622,"h":0.0000027738,"l":0.0000027596,"c":0.00000277,"v":0.0,"t":1729332000}
+{"o":0.00000277,"h":0.0000027838,"l":0.0000027608,"c":0.0000027768,"v":60073.393239256,"t":1729335600}
+{"o":0.0000027768,"h":0.0000027784,"l":0.0000027009,"c":0.0000027043,"v":1000000.0,"t":1729339200}
+{"o":0.0000027043,"h":0.0000027111,"l":0.000002674,"c":0.0000026775,"v":910944.89092791,"t":1729342800}
+{"o":0.0000026775,"h":0.0000026779,"l":0.0000026394,"c":0.00000264,"v":0.0,"t":1729346400}
+{"o":0.00000264,"h":0.0000026646,"l":0.000002628,"c":0.0000026446,"v":348625.9342484,"t":1729350000}
+{"o":0.0000026446,"h":0.0000027244,"l":0.0000026375,"c":0.0000026532,"v":11238.603163403,"t":1729353600}
+{"o":0.0000026532,"h":0.0000026759,"l":0.0000026401,"c":0.0000026528,"v":56419.770486664,"t":1729357200}
+{"o":0.0000026528,"h":0.0000026614,"l":0.0000026406,"c":0.0000026489,"v":0.0,"t":1729360800}
+{"o":0.0000026489,"h":0.0000026503,"l":0.000002632,"c":0.0000026411,"v":0.0,"t":1729364400}
+{"o":0.0000026411,"h":0.0000026443,"l":0.0000026318,"c":0.0000026331,"v":0.0,"t":1729368000}
+{"o":0.0000026331,"h":0.0000026466,"l":0.0000026155,"c":0.0000026418,"v":50000.0,"t":1729371600}
+{"o":0.0000026418,"h":0.0000026673,"l":0.0000026097,"c":0.0000026343,"v":50000.0,"t":1729375200}
+{"o":0.0000026343,"h":0.000002651,"l":0.0000026188,"c":0.0000026197,"v":0.0,"t":1729378800}
+{"o":0.0000026197,"h":0.0000026372,"l":0.0000026065,"c":0.0000026361,"v":0.0,"t":1729382400}
+{"o":0.0000026361,"h":0.0000026555,"l":0.000002595,"c":0.0000026056,"v":1000000.0,"t":1729386000}
+{"o":0.0000026056,"h":0.0000026121,"l":0.0000025525,"c":0.0000025645,"v":1473141.2375334392,"t":1729389600}
+{"o":0.0000025645,"h":0.0000025714,"l":0.0000024511,"c":0.0000024517,"v":2452052.909705624,"t":1729393200}
+{"o":0.0000024517,"h":0.0000024576,"l":0.0000024374,"c":0.0000024448,"v":0.0,"t":1729396800}
+{"o":0.0000024448,"h":0.0000024828,"l":0.0000023731,"c":0.0000023927,"v":3120554.1931494069,"t":1729400400}
+{"o":0.0000023927,"h":0.0000024042,"l":0.0000022928,"c":0.0000022954,"v":800000.0,"t":1729404000}
+{"o":0.0000022954,"h":0.0000023033,"l":0.0000022921,"c":0.0000023016,"v":0.0,"t":1729407600}
+{"o":0.0000023016,"h":0.0000023075,"l":0.000002294,"c":0.0000023018,"v":0.0,"t":1729411200}
+{"o":0.0000023018,"h":0.0000023059,"l":0.0000022923,"c":0.0000022964,"v":0.0,"t":1729414800}
+{"o":0.0000022964,"h":0.0000023062,"l":0.0000022927,"c":0.0000023037,"v":50000.0,"t":1729418400}
+{"o":0.0000023037,"h":0.000002304,"l":0.0000022957,"c":0.0000022976,"v":0.0,"t":1729422000}
+{"o":0.0000022976,"h":0.0000023109,"l":0.0000022725,"c":0.0000022863,"v":51029.524956704,"t":1729425600}
+{"o":0.0000022863,"h":0.0000022972,"l":0.0000022803,"c":0.0000022896,"v":0.0,"t":1729429200}
+{"o":0.0000022896,"h":0.0000022898,"l":0.0000022423,"c":0.0000022514,"v":0.0,"t":1729432800}
+{"o":0.0000022514,"h":0.0000022783,"l":0.0000022403,"c":0.0000022537,"v":900000.0,"t":1729436400}
+{"o":0.0000022537,"h":0.0000022635,"l":0.0000022493,"c":0.0000022562,"v":0.0,"t":1729440000}
+{"o":0.0000022562,"h":0.0000022688,"l":0.0000022449,"c":0.0000022549,"v":22110.870621281,"t":1729443600}
+{"o":0.0000022549,"h":0.0000022575,"l":0.0000022406,"c":0.0000022521,"v":0.0,"t":1729447200}
+{"o":0.0000022521,"h":0.0000022647,"l":0.0000022448,"c":0.0000022559,"v":0.0,"t":1729450800}
+{"o":0.0000022559,"h":0.000002268,"l":0.0000022135,"c":0.000002224,"v":13794.098170215,"t":1729454400}
+{"o":0.000002224,"h":0.000002227,"l":0.0000022079,"c":0.0000022098,"v":0.0,"t":1729458000}
+{"o":0.0000022098,"h":0.0000022186,"l":0.0000021604,"c":0.0000021702,"v":0.0,"t":1729461600}
+{"o":0.0000021702,"h":0.0000021931,"l":0.0000021508,"c":0.0000021618,"v":0.0,"t":1729465200}
+{"o":0.0000021618,"h":0.0000026266,"l":0.0000021237,"c":0.0000024899,"v":6874816.3443237292,"t":1729468800}
+{"o":0.0000024899,"h":0.0000025017,"l":0.0000024661,"c":0.0000024745,"v":0.0,"t":1729472400}
+{"o":0.0000024745,"h":0.0000025635,"l":0.0000024628,"c":0.0000025518,"v":1244293.0214932871,"t":1729476000}
+{"o":0.0000025518,"h":0.0000025655,"l":0.0000025323,"c":0.0000025361,"v":0.0,"t":1729479600}
+{"o":0.0000025361,"h":0.0000025693,"l":0.0000025139,"c":0.0000025212,"v":0.0,"t":1729483200}
+{"o":0.0000025212,"h":0.0000025421,"l":0.0000025028,"c":0.000002535,"v":0.0,"t":1729486800}
+{"o":0.000002535,"h":0.0000025487,"l":0.0000025123,"c":0.0000025424,"v":0.0,"t":1729490400}
+{"o":0.0000025424,"h":0.0000025531,"l":0.0000025299,"c":0.0000025496,"v":0.0,"t":1729494000}
+{"o":0.0000025496,"h":0.0000025937,"l":0.0000025341,"c":0.0000025844,"v":0.0,"t":1729497600}
+{"o":0.0000025844,"h":0.000002638,"l":0.0000025702,"c":0.0000025811,"v":0.0,"t":1729501200}
+{"o":0.0000025811,"h":0.0000025987,"l":0.0000025473,"c":0.0000025736,"v":105864.972444287,"t":1729504800}
+{"o":0.0000025736,"h":0.0000026167,"l":0.0000025338,"c":0.0000025559,"v":85090.707515332,"t":1729508400}
+{"o":0.0000025559,"h":0.0000025724,"l":0.0000025433,"c":0.0000025646,"v":196576.02138826,"t":1729512000}
+{"o":0.0000025646,"h":0.00000263,"l":0.0000025573,"c":0.0000026122,"v":0.0,"t":1729515600}
+{"o":0.0000026122,"h":0.0000026871,"l":0.0000025769,"c":0.0000025864,"v":0.0,"t":1729519200}
+{"o":0.0000025864,"h":0.000002605,"l":0.0000025125,"c":0.0000025125,"v":738364.43337581,"t":1729522800}
+{"o":0.0000025125,"h":0.0000025461,"l":0.0000025119,"c":0.0000025224,"v":0.0,"t":1729526400}
+{"o":0.0000025224,"h":0.000002525,"l":0.0000025003,"c":0.0000025061,"v":0.0,"t":1729530000}
+{"o":0.0000025061,"h":0.0000025243,"l":0.0000024793,"c":0.0000024855,"v":1000000.0,"t":1729533600}
+{"o":0.0000024855,"h":0.0000024858,"l":0.0000024503,"c":0.0000024545,"v":0.0,"t":1729537200}
+{"o":0.0000024545,"h":0.0000025111,"l":0.0000024542,"c":0.0000025059,"v":1075539.06482045,"t":1729540800}
+{"o":0.0000025059,"h":0.0000025294,"l":0.0000024811,"c":0.0000025137,"v":91631.755098812,"t":1729544400}
+{"o":0.0000025137,"h":0.000002526,"l":0.0000025042,"c":0.0000025119,"v":8494.069764418,"t":1729548000}
+{"o":0.0000025119,"h":0.0000025567,"l":0.0000024851,"c":0.0000025095,"v":569145.42018558,"t":1729551600}
+{"o":0.0000025095,"h":0.0000025961,"l":0.0000025049,"c":0.0000025226,"v":0.0,"t":1729555200}
+{"o":0.0000025226,"h":0.0000025441,"l":0.0000024505,"c":0.0000024557,"v":1100000.0,"t":1729558800}
+{"o":0.0000024557,"h":0.0000024714,"l":0.0000024247,"c":0.000002452,"v":3168.993520832,"t":1729562400}
+{"o":0.000002452,"h":0.0000025233,"l":0.0000024438,"c":0.0000024914,"v":1750926.4045466662,"t":1729566000}
+{"o":0.0000024914,"h":0.0000025112,"l":0.0000024613,"c":0.0000024941,"v":4707.89091578,"t":1729569600}
+{"o":0.0000024941,"h":0.0000024977,"l":0.0000024536,"c":0.0000024766,"v":0.0,"t":1729573200}
+{"o":0.0000024766,"h":0.0000025035,"l":0.0000024647,"c":0.0000025014,"v":9863.912128536,"t":1729576800}
+{"o":0.0000025014,"h":0.0000025218,"l":0.0000024972,"c":0.0000025192,"v":0.0,"t":1729580400}
+{"o":0.0000025192,"h":0.0000025666,"l":0.0000025176,"c":0.0000025412,"v":0.0,"t":1729584000}
+{"o":0.0000025412,"h":0.000002573,"l":0.000002539,"c":0.0000025519,"v":0.0,"t":1729587600}
+{"o":0.0000025519,"h":0.0000025646,"l":0.000002527,"c":0.0000025298,"v":0.0,"t":1729591200}
+{"o":0.0000025298,"h":0.0000025319,"l":0.0000024893,"c":0.0000025078,"v":0.0,"t":1729594800}
+{"o":0.0000025078,"h":0.0000025411,"l":0.0000024857,"c":0.0000025331,"v":0.0,"t":1729598400}
+{"o":0.0000025331,"h":0.0000025551,"l":0.000002519,"c":0.0000025344,"v":0.0,"t":1729602000}
+{"o":0.0000025344,"h":0.0000026007,"l":0.000002422,"c":0.0000025327,"v":1245099.0366843331,"t":1729605600}
+{"o":0.0000025327,"h":0.0000026188,"l":0.0000025184,"c":0.0000025913,"v":23178.897123974,"t":1729609200}
+{"o":0.0000025913,"h":0.0000026329,"l":0.000002546,"c":0.0000025777,"v":9646.863197605,"t":1729612800}
+{"o":0.0000025777,"h":0.000002606,"l":0.0000025229,"c":0.0000025479,"v":5343.02642622,"t":1729616400}
+{"o":0.0000025479,"h":0.0000025642,"l":0.0000025047,"c":0.0000025359,"v":0.0,"t":1729620000}
+{"o":0.0000025359,"h":0.0000025446,"l":0.0000025191,"c":0.0000025279,"v":0.0,"t":1729623600}
+{"o":0.0000025279,"h":0.0000025621,"l":0.0000025227,"c":0.0000025552,"v":10304.671270294,"t":1729627200}
+{"o":0.0000025552,"h":0.0000025732,"l":0.0000025533,"c":0.0000025658,"v":0.0,"t":1729630800}
+{"o":0.0000025658,"h":0.000002569,"l":0.0000025409,"c":0.0000025443,"v":0.0,"t":1729634400}
+{"o":0.0000025443,"h":0.0000025976,"l":0.0000025411,"c":0.0000025648,"v":0.0,"t":1729638000}
+{"o":0.0000025648,"h":0.000002593,"l":0.00000256,"c":0.0000025875,"v":0.0,"t":1729641600}
+{"o":0.0000025875,"h":0.0000025884,"l":0.0000025668,"c":0.000002569,"v":0.0,"t":1729645200}
+{"o":0.000002569,"h":0.0000025916,"l":0.0000025663,"c":0.0000025889,"v":0.0,"t":1729648800}
+{"o":0.0000025889,"h":0.0000026124,"l":0.0000025827,"c":0.000002598,"v":0.0,"t":1729652400}
+{"o":0.000002598,"h":0.0000026058,"l":0.000002532,"c":0.0000025361,"v":355158.369336501,"t":1729656000}
+{"o":0.0000025361,"h":0.0000025605,"l":0.0000025284,"c":0.0000025504,"v":0.0,"t":1729659600}
+{"o":0.0000025504,"h":0.0000025574,"l":0.0000025282,"c":0.0000025513,"v":1010.046915014,"t":1729663200}
+{"o":0.0000025513,"h":0.0000025594,"l":0.0000025434,"c":0.0000025434,"v":0.0,"t":1729666800}
+{"o":0.0000025434,"h":0.0000025616,"l":0.0000025332,"c":0.0000025563,"v":0.0,"t":1729670400}
+{"o":0.0000025563,"h":0.0000025675,"l":0.0000025383,"c":0.000002544,"v":0.0,"t":1729674000}
+{"o":0.000002544,"h":0.0000025468,"l":0.0000025273,"c":0.0000025439,"v":0.0,"t":1729677600}
+{"o":0.0000025439,"h":0.0000025467,"l":0.0000025253,"c":0.0000025333,"v":0.0,"t":1729681200}
+{"o":0.0000025333,"h":0.0000025545,"l":0.0000025226,"c":0.0000025317,"v":0.0,"t":1729684800}
+{"o":0.0000025317,"h":0.0000025364,"l":0.0000024846,"c":0.0000024933,"v":0.0,"t":1729688400}
+{"o":0.0000024933,"h":0.0000025511,"l":0.00000249,"c":0.0000025425,"v":608710.389520239,"t":1729692000}
+{"o":0.0000025425,"h":0.0000025806,"l":0.0000024931,"c":0.0000025011,"v":2663.0,"t":1729695600}
+{"o":0.0000025011,"h":0.0000025427,"l":0.0000024838,"c":0.0000025287,"v":71459.374895402,"t":1729699200}
+{"o":0.0000025287,"h":0.0000025315,"l":0.000002503,"c":0.0000025192,"v":0.0,"t":1729702800}
+{"o":0.0000025192,"h":0.0000025893,"l":0.0000024626,"c":0.0000024923,"v":50000.0,"t":1729706400}
+{"o":0.0000024923,"h":0.0000025054,"l":0.0000024355,"c":0.0000024451,"v":0.0,"t":1729710000}
+{"o":0.0000024451,"h":0.000002461,"l":0.0000024044,"c":0.0000024363,"v":0.0,"t":1729713600}
+{"o":0.0000024363,"h":0.0000025612,"l":0.0000024256,"c":0.0000025488,"v":14256.733487385,"t":1729717200}
+{"o":0.0000025488,"h":0.0000026536,"l":0.000002528,"c":0.0000025495,"v":0.0,"t":1729720800}
+{"o":0.0000025495,"h":0.0000025554,"l":0.0000025324,"c":0.0000025508,"v":0.0,"t":1729724400}
+{"o":0.0000025508,"h":0.000002654,"l":0.0000025164,"c":0.0000025213,"v":0.0,"t":1729728000}
+{"o":0.0000025213,"h":0.0000025382,"l":0.0000024962,"c":0.0000025201,"v":0.0,"t":1729731600}
+{"o":0.0000025201,"h":0.0000025309,"l":0.000002469,"c":0.0000024973,"v":0.0,"t":1729735200}
+{"o":0.0000024973,"h":0.0000025161,"l":0.0000024871,"c":0.0000025022,"v":0.0,"t":1729738800}
+{"o":0.0000025022,"h":0.0000029892,"l":0.0000024865,"c":0.000002927,"v":16976319.7424134128,"t":1729742400}
+{"o":0.000002927,"h":0.000002949,"l":0.0000028376,"c":0.0000028631,"v":15159.848916412,"t":1729746000}
+{"o":0.0000028631,"h":0.0000028727,"l":0.0000028461,"c":0.0000028589,"v":0.0,"t":1729749600}
+{"o":0.0000028589,"h":0.000002867,"l":0.000002841,"c":0.000002857,"v":0.0,"t":1729753200}
+{"o":0.000002857,"h":0.0000028953,"l":0.0000028381,"c":0.0000028937,"v":17492.022847427,"t":1729756800}
+{"o":0.0000028937,"h":0.0000029239,"l":0.0000028799,"c":0.0000029002,"v":0.0,"t":1729760400}
+{"o":0.0000029002,"h":0.0000029113,"l":0.0000028269,"c":0.0000028327,"v":100000.0,"t":1729764000}
+{"o":0.0000028327,"h":0.0000028574,"l":0.0000028139,"c":0.0000028328,"v":6926.267705829,"t":1729767600}
+{"o":0.0000028328,"h":0.000002838,"l":0.0000027979,"c":0.0000028235,"v":0.0,"t":1729771200}
+{"o":0.0000028235,"h":0.0000028301,"l":0.000002749,"c":0.0000027736,"v":2502767.976878453,"t":1729774800}
+{"o":0.0000027736,"h":0.0000027953,"l":0.0000027538,"c":0.000002775,"v":0.0,"t":1729778400}
+{"o":0.000002775,"h":0.0000027933,"l":0.0000027338,"c":0.0000027789,"v":0.0,"t":1729782000}
+{"o":0.0000027789,"h":0.0000027921,"l":0.0000027287,"c":0.0000027583,"v":0.0,"t":1729785600}
+{"o":0.0000027583,"h":0.000002923,"l":0.0000027509,"c":0.0000027796,"v":0.0,"t":1729789200}
+{"o":0.0000027796,"h":0.0000027893,"l":0.000002712,"c":0.0000027175,"v":3681.062802148,"t":1729792800}
+{"o":0.0000027175,"h":0.0000027356,"l":0.0000026961,"c":0.0000027098,"v":2082.133020769,"t":1729796400}
+{"o":0.0000027098,"h":0.0000027468,"l":0.0000026853,"c":0.0000027101,"v":0.0,"t":1729800000}
+{"o":0.0000027101,"h":0.0000027374,"l":0.0000026901,"c":0.0000027168,"v":70431.580385063,"t":1729803600}
+{"o":0.0000027168,"h":0.0000027223,"l":0.0000026935,"c":0.0000027046,"v":0.0,"t":1729807200}
+{"o":0.0000027046,"h":0.0000027612,"l":0.0000026974,"c":0.0000027333,"v":0.0,"t":1729810800}
+{"o":0.0000027333,"h":0.0000027445,"l":0.0000027107,"c":0.0000027273,"v":223735.391496981,"t":1729814400}
+{"o":0.0000027273,"h":0.0000027523,"l":0.000002721,"c":0.0000027418,"v":0.0,"t":1729818000}
+{"o":0.0000027418,"h":0.0000027522,"l":0.0000026827,"c":0.0000026956,"v":1050000.0,"t":1729821600}
+{"o":0.0000026956,"h":0.0000027292,"l":0.0000026852,"c":0.0000027122,"v":0.0,"t":1729825200}
+{"o":0.0000027122,"h":0.0000027407,"l":0.000002706,"c":0.0000027357,"v":0.0,"t":1729828800}
+{"o":0.0000027357,"h":0.0000027478,"l":0.0000027207,"c":0.0000027254,"v":0.0,"t":1729832400}
+{"o":0.0000027254,"h":0.0000027327,"l":0.0000027151,"c":0.0000027281,"v":0.0,"t":1729836000}
+{"o":0.0000027281,"h":0.0000027636,"l":0.0000027237,"c":0.0000027556,"v":0.0,"t":1729839600}
+{"o":0.0000027556,"h":0.0000027728,"l":0.0000026486,"c":0.000002656,"v":283697.0,"t":1729843200}
+{"o":0.000002656,"h":0.0000026806,"l":0.0000026256,"c":0.000002628,"v":7042.918576315,"t":1729846800}
+{"o":0.000002628,"h":0.000002664,"l":0.0000026173,"c":0.0000026364,"v":510431.580385063,"t":1729850400}
+{"o":0.0000026364,"h":0.0000026416,"l":0.0000026267,"c":0.0000026334,"v":0.0,"t":1729854000}
+{"o":0.0000026334,"h":0.0000026406,"l":0.0000026211,"c":0.0000026364,"v":0.0,"t":1729857600}
+{"o":0.0000026364,"h":0.0000026459,"l":0.000002609,"c":0.0000026116,"v":0.0,"t":1729861200}
+{"o":0.0000026116,"h":0.0000026224,"l":0.0000025763,"c":0.0000026028,"v":0.0,"t":1729864800}
+{"o":0.0000026028,"h":0.0000026888,"l":0.0000025851,"c":0.0000026521,"v":75.059194235,"t":1729868400}
+{"o":0.0000026521,"h":0.0000026838,"l":0.0000026315,"c":0.0000026589,"v":0.0,"t":1729872000}
+{"o":0.0000026589,"h":0.0000027492,"l":0.0000026452,"c":0.0000027246,"v":0.0,"t":1729875600}
+{"o":0.0000027246,"h":0.0000027761,"l":0.0000026668,"c":0.0000027024,"v":0.0,"t":1729879200}
+{"o":0.0000027024,"h":0.0000027601,"l":0.0000026125,"c":0.0000026451,"v":50000.0,"t":1729882800}
+{"o":0.0000026451,"h":0.0000026909,"l":0.0000026323,"c":0.0000026602,"v":0.0,"t":1729886400}
+{"o":0.0000026602,"h":0.0000026681,"l":0.0000026106,"c":0.0000026237,"v":130703.188579574,"t":1729890000}
+{"o":0.0000026237,"h":0.0000026973,"l":0.0000026136,"c":0.0000026939,"v":0.0,"t":1729893600}
+{"o":0.0000026939,"h":0.0000027689,"l":0.0000025296,"c":0.0000025365,"v":5277.973203004,"t":1729897200}
+{"o":0.0000025365,"h":0.0000025533,"l":0.0000025209,"c":0.0000025369,"v":0.0,"t":1729900800}
+{"o":0.0000025369,"h":0.0000025609,"l":0.0000023471,"c":0.0000023757,"v":11354040.9071481843,"t":1729904400}
+{"o":0.0000023757,"h":0.0000023882,"l":0.0000023387,"c":0.0000023542,"v":0.0,"t":1729908000}
+{"o":0.0000023542,"h":0.0000023638,"l":0.0000023386,"c":0.0000023423,"v":0.0,"t":1729911600}
+{"o":0.0000023423,"h":0.0000023468,"l":0.0000023206,"c":0.0000023214,"v":55613.555252526,"t":1729915200}
+{"o":0.0000023214,"h":0.0000023262,"l":0.0000022996,"c":0.0000023172,"v":0.0,"t":1729918800}
+{"o":0.0000023172,"h":0.0000023232,"l":0.0000022933,"c":0.0000022951,"v":0.0,"t":1729922400}
+{"o":0.0000022951,"h":0.0000023417,"l":0.0000022852,"c":0.0000023326,"v":96525.303374972,"t":1729926000}
+{"o":0.0000023326,"h":0.0000023532,"l":0.0000023145,"c":0.0000023374,"v":128108.395512342,"t":1729929600}
+{"o":0.0000023374,"h":0.0000023415,"l":0.0000023215,"c":0.0000023278,"v":0.0,"t":1729933200}
+{"o":0.0000023278,"h":0.0000023497,"l":0.0000023112,"c":0.0000023253,"v":0.0,"t":1729936800}
+{"o":0.0000023253,"h":0.0000023392,"l":0.0000023095,"c":0.0000023338,"v":2916.829558342,"t":1729940400}
+{"o":0.0000023338,"h":0.0000023392,"l":0.0000023185,"c":0.0000023268,"v":8876.520507736,"t":1729944000}
+{"o":0.0000023268,"h":0.0000023478,"l":0.0000023232,"c":0.0000023401,"v":0.0,"t":1729947600}
+{"o":0.0000023401,"h":0.0000023509,"l":0.0000023326,"c":0.0000023451,"v":0.0,"t":1729951200}
+{"o":0.0000023451,"h":0.0000023507,"l":0.0000023168,"c":0.0000023324,"v":0.0,"t":1729954800}
+{"o":0.0000023324,"h":0.0000023384,"l":0.0000023168,"c":0.000002324,"v":0.0,"t":1729958400}
+{"o":0.000002324,"h":0.0000023369,"l":0.0000023104,"c":0.0000023124,"v":0.0,"t":1729962000}
+{"o":0.0000023124,"h":0.0000023234,"l":0.0000023084,"c":0.0000023154,"v":0.0,"t":1729965600}
+{"o":0.0000023154,"h":0.0000023667,"l":0.0000022835,"c":0.0000023439,"v":50000.0,"t":1729969200}
+{"o":0.0000023439,"h":0.0000023482,"l":0.0000023225,"c":0.0000023328,"v":2689.183884821,"t":1729972800}
+{"o":0.0000023328,"h":0.0000023534,"l":0.000002323,"c":0.0000023492,"v":0.0,"t":1729976400}
+{"o":0.0000023492,"h":0.0000023556,"l":0.0000023388,"c":0.0000023482,"v":0.0,"t":1729980000}
+{"o":0.0000023482,"h":0.0000023604,"l":0.0000023459,"c":0.0000023558,"v":0.0,"t":1729983600}
+{"o":0.0000023558,"h":0.000002373,"l":0.0000023305,"c":0.0000023385,"v":1447.111950097,"t":1729987200}
+{"o":0.0000023385,"h":0.0000023446,"l":0.0000023037,"c":0.0000023145,"v":0.0,"t":1729990800}
+{"o":0.0000023145,"h":0.0000023307,"l":0.0000023029,"c":0.0000023262,"v":0.0,"t":1729994400}
+{"o":0.0000023262,"h":0.000002349,"l":0.0000023147,"c":0.0000023304,"v":181455.425466518,"t":1729998000}
+{"o":0.0000023304,"h":0.0000023361,"l":0.0000023221,"c":0.0000023247,"v":0.0,"t":1730001600}
+{"o":0.0000023247,"h":0.0000023316,"l":0.0000023163,"c":0.0000023236,"v":0.0,"t":1730005200}
+{"o":0.0000023236,"h":0.0000023288,"l":0.0000023126,"c":0.0000023128,"v":0.0,"t":1730008800}
+{"o":0.0000023128,"h":0.0000023215,"l":0.0000022907,"c":0.0000023143,"v":0.0,"t":1730012400}
+{"o":0.0000023143,"h":0.000002316,"l":0.0000022753,"c":0.0000022782,"v":2295756.995048089,"t":1730016000}
+{"o":0.0000022782,"h":0.000002299,"l":0.0000022757,"c":0.000002287,"v":0.0,"t":1730019600}
+{"o":0.000002287,"h":0.0000023014,"l":0.0000022855,"c":0.0000022991,"v":0.0,"t":1730023200}
+{"o":0.0000022991,"h":0.0000023023,"l":0.0000022823,"c":0.0000022942,"v":0.0,"t":1730026800}
+{"o":0.0000022942,"h":0.0000022946,"l":0.0000022591,"c":0.000002272,"v":0.0,"t":1730030400}
+{"o":0.000002272,"h":0.0000022809,"l":0.0000022591,"c":0.000002269,"v":0.0,"t":1730034000}
+{"o":0.000002269,"h":0.0000022731,"l":0.000002255,"c":0.0000022641,"v":0.0,"t":1730037600}
+{"o":0.0000022641,"h":0.0000022738,"l":0.0000022479,"c":0.0000022703,"v":0.0,"t":1730041200}
+{"o":0.0000022703,"h":0.0000022882,"l":0.0000022595,"c":0.0000022601,"v":0.0,"t":1730044800}
+{"o":0.0000022601,"h":0.0000023009,"l":0.0000022346,"c":0.0000023002,"v":1190126.582965717,"t":1730048400}
+{"o":0.0000023002,"h":0.0000023056,"l":0.0000022553,"c":0.0000022749,"v":325751.438602173,"t":1730052000}
+{"o":0.0000022749,"h":0.0000022819,"l":0.0000022556,"c":0.0000022575,"v":0.0,"t":1730055600}
+{"o":0.0000022575,"h":0.0000022652,"l":0.0000022471,"c":0.0000022615,"v":0.0,"t":1730059200}
+{"o":0.0000022615,"h":0.0000022654,"l":0.0000022466,"c":0.0000022588,"v":0.0,"t":1730062800}
+{"o":0.0000022588,"h":0.0000022919,"l":0.0000022448,"c":0.0000022835,"v":2768.068356539,"t":1730066400}
+{"o":0.0000022835,"h":0.0000022977,"l":0.0000022625,"c":0.0000022828,"v":24590.463233093,"t":1730070000}
+{"o":0.0000022828,"h":0.0000022949,"l":0.0000022763,"c":0.0000022912,"v":0.0,"t":1730073600}
+{"o":0.0000022912,"h":0.0000023184,"l":0.0000022844,"c":0.0000022953,"v":0.0,"t":1730077200}
+{"o":0.0000022953,"h":0.0000023072,"l":0.0000022902,"c":0.0000023029,"v":0.0,"t":1730080800}
+{"o":0.0000023029,"h":0.0000023046,"l":0.0000022823,"c":0.0000022951,"v":0.0,"t":1730084400}
+{"o":0.0000022951,"h":0.0000023205,"l":0.0000022616,"c":0.0000022687,"v":195469.07411874,"t":1730088000}
+{"o":0.0000022687,"h":0.0000022971,"l":0.0000022672,"c":0.0000022798,"v":0.0,"t":1730091600}
+{"o":0.0000022798,"h":0.0000022932,"l":0.0000022756,"c":0.0000022785,"v":0.0,"t":1730095200}
+{"o":0.0000022785,"h":0.0000022803,"l":0.0000022502,"c":0.0000022631,"v":0.0,"t":1730098800}
+{"o":0.0000022631,"h":0.0000022639,"l":0.0000022411,"c":0.0000022482,"v":0.0,"t":1730102400}
+{"o":0.0000022482,"h":0.0000023045,"l":0.0000022328,"c":0.0000022876,"v":208563.457712581,"t":1730106000}
+{"o":0.0000022876,"h":0.0000022944,"l":0.0000022734,"c":0.0000022926,"v":15862.567990152,"t":1730109600}
+{"o":0.0000022926,"h":0.000002312,"l":0.000002277,"c":0.0000023034,"v":102276.704266466,"t":1730113200}
+{"o":0.0000023034,"h":0.0000023481,"l":0.0000022882,"c":0.0000022948,"v":0.0,"t":1730116800}
+{"o":0.0000022948,"h":0.0000023285,"l":0.0000022883,"c":0.0000023256,"v":0.0,"t":1730120400}
+{"o":0.0000023256,"h":0.0000023532,"l":0.0000023071,"c":0.0000023283,"v":0.0,"t":1730124000}
+{"o":0.0000023283,"h":0.0000023562,"l":0.0000022704,"c":0.0000022947,"v":50506.684725526,"t":1730127600}
+{"o":0.0000022947,"h":0.0000023028,"l":0.0000022657,"c":0.0000022885,"v":0.0,"t":1730131200}
+{"o":0.0000022885,"h":0.0000023165,"l":0.0000022551,"c":0.0000022761,"v":0.0,"t":1730134800}
+{"o":0.0000022761,"h":0.0000022781,"l":0.000002261,"c":0.0000022682,"v":0.0,"t":1730138400}
+{"o":0.0000022682,"h":0.0000022712,"l":0.0000022326,"c":0.0000022545,"v":0.0,"t":1730142000}
+{"o":0.0000022545,"h":0.0000022686,"l":0.0000022507,"c":0.0000022524,"v":0.0,"t":1730145600}
+{"o":0.0000022524,"h":0.000002256,"l":0.0000022313,"c":0.0000022391,"v":0.0,"t":1730149200}
+{"o":0.0000022391,"h":0.0000023128,"l":0.0000022128,"c":0.0000022965,"v":2414.564753058,"t":1730152800}
+{"o":0.0000022965,"h":0.0000023116,"l":0.0000022702,"c":0.000002285,"v":8362.741169489,"t":1730156400}
+{"o":0.000002285,"h":0.0000022971,"l":0.0000022686,"c":0.0000022758,"v":5000.0,"t":1730160000}
+{"o":0.0000022758,"h":0.0000022958,"l":0.0000022751,"c":0.0000022808,"v":0.0,"t":1730163600}
+{"o":0.0000022808,"h":0.0000023344,"l":0.0000022197,"c":0.0000022926,"v":2320.62017706,"t":1730167200}
+{"o":0.0000022926,"h":0.0000023065,"l":0.0000022694,"c":0.0000022809,"v":0.0,"t":1730170800}
+{"o":0.0000022809,"h":0.0000022888,"l":0.0000022688,"c":0.000002279,"v":0.0,"t":1730174400}
+{"o":0.000002279,"h":0.0000023031,"l":0.0000022782,"c":0.0000022917,"v":0.0,"t":1730178000}
+{"o":0.0000022917,"h":0.0000023035,"l":0.0000022874,"c":0.0000022991,"v":0.0,"t":1730181600}
+{"o":0.0000022991,"h":0.0000023134,"l":0.000002292,"c":0.0000023018,"v":0.0,"t":1730185200}
+{"o":0.0000023018,"h":0.0000023095,"l":0.0000022672,"c":0.0000022751,"v":56604.463744404,"t":1730188800}
+{"o":0.0000022751,"h":0.0000022841,"l":0.0000022689,"c":0.0000022747,"v":0.0,"t":1730192400}
+{"o":0.0000022747,"h":0.0000022864,"l":0.0000022694,"c":0.000002275,"v":0.0,"t":1730196000}
+{"o":0.000002275,"h":0.0000022839,"l":0.0000022644,"c":0.0000022766,"v":0.0,"t":1730199600}
+{"o":0.0000022766,"h":0.0000022981,"l":0.0000022696,"c":0.0000022976,"v":0.0,"t":1730203200}
+{"o":0.0000022976,"h":0.0000023091,"l":0.0000021465,"c":0.0000021514,"v":5432005.7033435507,"t":1730206800}
+{"o":0.0000021514,"h":0.0000021687,"l":0.0000020378,"c":0.0000020527,"v":664987.6693394841,"t":1730210400}
+{"o":0.0000020527,"h":0.0000020616,"l":0.0000020342,"c":0.0000020405,"v":0.0,"t":1730214000}
+{"o":0.0000020405,"h":0.0000020854,"l":0.000002,"c":0.0000020581,"v":198619.622725542,"t":1730217600}
+{"o":0.0000020581,"h":0.0000020881,"l":0.0000020433,"c":0.0000020754,"v":0.0,"t":1730221200}
+{"o":0.0000020754,"h":0.000002085,"l":0.0000020599,"c":0.0000020692,"v":50000.0,"t":1730224800}
+{"o":0.0000020692,"h":0.0000021151,"l":0.0000020609,"c":0.000002106,"v":0.0,"t":1730228400}
+{"o":0.000002106,"h":0.0000021282,"l":0.0000020543,"c":0.0000020601,"v":118700.0,"t":1730232000}
+{"o":0.0000020601,"h":0.0000020686,"l":0.000002047,"c":0.0000020571,"v":0.0,"t":1730235600}
+{"o":0.0000020571,"h":0.0000020661,"l":0.000002038,"c":0.0000020545,"v":80234.886892673,"t":1730239200}
+{"o":0.0000020545,"h":0.0000020638,"l":0.0000020481,"c":0.0000020573,"v":0.0,"t":1730242800}
+{"o":0.0000020573,"h":0.0000020766,"l":0.0000020529,"c":0.0000020659,"v":0.0,"t":1730246400}
+{"o":0.0000020659,"h":0.000002087,"l":0.0000020499,"c":0.0000020517,"v":0.0,"t":1730250000}
+{"o":0.0000020517,"h":0.0000020859,"l":0.0000020402,"c":0.0000020786,"v":267786.76373395,"t":1730253600}
+{"o":0.0000020786,"h":0.0000020822,"l":0.0000020683,"c":0.0000020729,"v":534.398293027,"t":1730257200}
+{"o":0.0000020729,"h":0.000002079,"l":0.0000020641,"c":0.0000020661,"v":0.0,"t":1730260800}
+{"o":0.0000020661,"h":0.0000020781,"l":0.0000020518,"c":0.000002074,"v":0.0,"t":1730264400}
+{"o":0.000002074,"h":0.0000020899,"l":0.0000020641,"c":0.0000020878,"v":0.0,"t":1730268000}
+{"o":0.0000020878,"h":0.0000020946,"l":0.0000020806,"c":0.0000020891,"v":0.0,"t":1730271600}
+{"o":0.0000020891,"h":0.0000020994,"l":0.0000020652,"c":0.0000020821,"v":2677.132692201,"t":1730275200}
+{"o":0.0000020821,"h":0.0000020852,"l":0.0000020723,"c":0.0000020794,"v":0.0,"t":1730278800}
+{"o":0.0000020794,"h":0.0000020911,"l":0.0000020782,"c":0.0000020902,"v":0.0,"t":1730282400}
+{"o":0.0000020902,"h":0.0000021132,"l":0.0000020592,"c":0.0000020805,"v":28912.307859206,"t":1730286000}
+{"o":0.0000020805,"h":0.0000020935,"l":0.0000020754,"c":0.0000020818,"v":0.0,"t":1730289600}
+{"o":0.0000020818,"h":0.0000021008,"l":0.0000020688,"c":0.0000020708,"v":0.0,"t":1730293200}
+{"o":0.0000020708,"h":0.0000020826,"l":0.0000020607,"c":0.0000020778,"v":0.0,"t":1730296800}
+{"o":0.0000020778,"h":0.0000021202,"l":0.000002076,"c":0.0000021005,"v":0.0,"t":1730300400}
+{"o":0.0000021005,"h":0.0000021175,"l":0.0000020842,"c":0.0000020873,"v":0.0,"t":1730304000}
+{"o":0.0000020873,"h":0.0000020945,"l":0.0000020765,"c":0.0000020777,"v":313570.558403234,"t":1730307600}
+{"o":0.0000020777,"h":0.0000020988,"l":0.0000020721,"c":0.0000020927,"v":4841.465222739,"t":1730311200}
+{"o":0.0000020927,"h":0.0000021017,"l":0.0000020839,"c":0.0000020894,"v":0.0,"t":1730314800}
+{"o":0.0000020894,"h":0.0000021032,"l":0.0000020593,"c":0.0000020616,"v":0.0,"t":1730318400}
+{"o":0.0000020616,"h":0.000002096,"l":0.0000020573,"c":0.0000020796,"v":0.0,"t":1730322000}
+{"o":0.0000020796,"h":0.0000020847,"l":0.0000020609,"c":0.0000020642,"v":396593.51242576,"t":1730325600}
+{"o":0.0000020642,"h":0.0000020828,"l":0.0000020482,"c":0.0000020636,"v":350000.0,"t":1730329200}
+{"o":0.0000020636,"h":0.0000020674,"l":0.0000020562,"c":0.0000020584,"v":0.0,"t":1730332800}
+{"o":0.0000020584,"h":0.0000020695,"l":0.0000020487,"c":0.0000020552,"v":0.0,"t":1730336400}
+{"o":0.0000020552,"h":0.000002062,"l":0.0000020434,"c":0.0000020524,"v":0.0,"t":1730340000}
+{"o":0.0000020524,"h":0.0000020782,"l":0.000002048,"c":0.0000020687,"v":19889.051312619,"t":1730343600}
+{"o":0.0000020687,"h":0.0000020708,"l":0.0000020573,"c":0.0000020597,"v":0.0,"t":1730347200}
+{"o":0.0000020597,"h":0.0000020624,"l":0.0000020492,"c":0.0000020587,"v":0.0,"t":1730350800}
+{"o":0.0000020587,"h":0.0000020804,"l":0.0000020571,"c":0.0000020768,"v":0.0,"t":1730354400}
+{"o":0.0000020768,"h":0.0000020827,"l":0.0000020449,"c":0.0000020493,"v":12268.791232389,"t":1730358000}
+{"o":0.0000020493,"h":0.0000020639,"l":0.0000020485,"c":0.0000020529,"v":0.0,"t":1730361600}
+{"o":0.0000020529,"h":0.0000020553,"l":0.0000020382,"c":0.0000020406,"v":0.0,"t":1730365200}
+{"o":0.0000020406,"h":0.0000020478,"l":0.0000020252,"c":0.0000020285,"v":0.0,"t":1730368800}
+{"o":0.0000020285,"h":0.0000020847,"l":0.000002028,"c":0.00000208,"v":744443.572913598,"t":1730372400}
+{"o":0.00000208,"h":0.0000020944,"l":0.0000020749,"c":0.000002089,"v":0.0,"t":1730376000}
+{"o":0.000002089,"h":0.0000021307,"l":0.0000020176,"c":0.0000020477,"v":2900000.0,"t":1730379600}
+{"o":0.0000020477,"h":0.0000020864,"l":0.000001965,"c":0.0000019845,"v":218373.225193909,"t":1730383200}
+{"o":0.0000019845,"h":0.0000019959,"l":0.0000019586,"c":0.000001992,"v":3681.062802148,"t":1730386800}
+{"o":0.000001992,"h":0.000002009,"l":0.0000019204,"c":0.0000019315,"v":2910000.0,"t":1730390400}
+{"o":0.0000019315,"h":0.0000019355,"l":0.0000018054,"c":0.0000018184,"v":3266454.8674670667,"t":1730394000}
+{"o":0.0000018184,"h":0.0000018382,"l":0.0000018095,"c":0.0000018192,"v":50000.0,"t":1730397600}
+{"o":0.0000018192,"h":0.0000018335,"l":0.0000018113,"c":0.0000018302,"v":0.0,"t":1730401200}
+{"o":0.0000018302,"h":0.0000018743,"l":0.0000018133,"c":0.000001861,"v":3103639.7704782621,"t":1730404800}
+{"o":0.000001861,"h":0.000001868,"l":0.0000018569,"c":0.0000018661,"v":0.0,"t":1730408400}
+{"o":0.0000018661,"h":0.0000018836,"l":0.0000018591,"c":0.000001862,"v":0.0,"t":1730412000}
+{"o":0.000001862,"h":0.0000018798,"l":0.0000018543,"c":0.000001871,"v":0.0,"t":1730415600}
+{"o":0.000001871,"h":0.0000018747,"l":0.0000018609,"c":0.0000018667,"v":0.0,"t":1730419200}
+{"o":0.0000018667,"h":0.0000018962,"l":0.0000018612,"c":0.0000018877,"v":0.0,"t":1730422800}
+{"o":0.0000018877,"h":0.0000019418,"l":0.00000188,"c":0.0000019156,"v":708068.597439444,"t":1730426400}
+{"o":0.0000019156,"h":0.0000019247,"l":0.0000019073,"c":0.000001921,"v":44.134549295,"t":1730430000}
+{"o":0.000001921,"h":0.0000019407,"l":0.0000019173,"c":0.0000019326,"v":39885.449025144,"t":1730433600}
+{"o":0.0000019326,"h":0.0000019393,"l":0.0000019236,"c":0.0000019316,"v":5592.015289942,"t":1730437200}
+{"o":0.0000019316,"h":0.0000019499,"l":0.0000019306,"c":0.0000019486,"v":0.0,"t":1730440800}
+{"o":0.0000019486,"h":0.0000019538,"l":0.0000019397,"c":0.0000019437,"v":0.0,"t":1730444400}
+{"o":0.0000019437,"h":0.0000019478,"l":0.0000019362,"c":0.0000019451,"v":0.0,"t":1730448000}
+{"o":0.0000019451,"h":0.0000019477,"l":0.0000019309,"c":0.0000019315,"v":0.0,"t":1730451600}
+{"o":0.0000019315,"h":0.0000019321,"l":0.000001911,"c":0.0000019177,"v":0.0,"t":1730455200}
+{"o":0.0000019177,"h":0.0000019773,"l":0.0000019114,"c":0.0000019748,"v":1908524.4219207589,"t":1730458800}
+{"o":0.0000019748,"h":0.0000020361,"l":0.0000019528,"c":0.0000020062,"v":718067.494753244,"t":1730462400}
+{"o":0.0000020062,"h":0.0000020461,"l":0.0000019673,"c":0.0000020008,"v":279977.215327578,"t":1730466000}
+{"o":0.0000020008,"h":0.0000020308,"l":0.0000019879,"c":0.0000020169,"v":0.0,"t":1730469600}
+{"o":0.0000020169,"h":0.0000021141,"l":0.0000020142,"c":0.0000021071,"v":0.0,"t":1730473200}
+{"o":0.0000021071,"h":0.0000021128,"l":0.0000019881,"c":0.0000020027,"v":29746.40994136,"t":1730476800}
+{"o":0.0000020027,"h":0.0000020146,"l":0.0000019864,"c":0.0000020081,"v":29821.10731791,"t":1730480400}
+{"o":0.0000020081,"h":0.0000020208,"l":0.0000020005,"c":0.0000020121,"v":0.0,"t":1730484000}
+{"o":0.0000020121,"h":0.0000020257,"l":0.0000020046,"c":0.0000020076,"v":0.0,"t":1730487600}
+{"o":0.0000020076,"h":0.000002019,"l":0.0000020007,"c":0.000002018,"v":0.0,"t":1730491200}
+{"o":0.000002018,"h":0.00000204,"l":0.000002018,"c":0.0000020239,"v":0.0,"t":1730494800}
+{"o":0.0000020239,"h":0.0000020297,"l":0.0000020153,"c":0.0000020161,"v":0.0,"t":1730498400}
+{"o":0.0000020161,"h":0.0000020205,"l":0.0000020049,"c":0.0000020084,"v":24839.598951445,"t":1730502000}
+{"o":0.0000020084,"h":0.0000020095,"l":0.0000019925,"c":0.0000019993,"v":0.0,"t":1730505600}
+{"o":0.0000019993,"h":0.0000020005,"l":0.0000019887,"c":0.0000019931,"v":0.0,"t":1730509200}
+{"o":0.0000019931,"h":0.0000019954,"l":0.0000019786,"c":0.0000019916,"v":0.0,"t":1730512800}
+{"o":0.0000019916,"h":0.000002001,"l":0.000001989,"c":0.0000019976,"v":0.0,"t":1730516400}
+{"o":0.0000019976,"h":0.000002015,"l":0.0000019957,"c":0.0000020056,"v":0.0,"t":1730520000}
+{"o":0.0000020056,"h":0.0000020138,"l":0.0000019973,"c":0.0000019994,"v":0.0,"t":1730523600}
+{"o":0.0000019994,"h":0.0000020066,"l":0.0000019977,"c":0.0000019988,"v":0.0,"t":1730527200}
+{"o":0.0000019988,"h":0.0000020041,"l":0.0000019893,"c":0.0000019899,"v":0.0,"t":1730530800}
+{"o":0.0000019899,"h":0.0000020188,"l":0.0000019874,"c":0.000002017,"v":15000.0,"t":1730534400}
+{"o":0.000002017,"h":0.0000020292,"l":0.0000020111,"c":0.0000020202,"v":0.0,"t":1730538000}
+{"o":0.0000020202,"h":0.000002032,"l":0.0000020137,"c":0.0000020197,"v":0.0,"t":1730541600}
+{"o":0.0000020197,"h":0.0000020368,"l":0.0000020167,"c":0.0000020244,"v":0.0,"t":1730545200}
+{"o":0.0000020244,"h":0.0000020392,"l":0.0000019977,"c":0.0000020153,"v":29746.40994136,"t":1730548800}
+{"o":0.0000020153,"h":0.0000020356,"l":0.0000019957,"c":0.0000020159,"v":3115.554194281,"t":1730552400}
+{"o":0.0000020159,"h":0.000002048,"l":0.0000020113,"c":0.0000020262,"v":0.0,"t":1730556000}
+{"o":0.0000020262,"h":0.000002042,"l":0.0000019976,"c":0.0000019988,"v":4625.0,"t":1730559600}
+{"o":0.0000019988,"h":0.0000020014,"l":0.0000019795,"c":0.0000019863,"v":0.721496098,"t":1730563200}
+{"o":0.0000019863,"h":0.0000020095,"l":0.0000019859,"c":0.000001997,"v":0.0,"t":1730566800}
+{"o":0.000001997,"h":0.0000020089,"l":0.0000019915,"c":0.000001997,"v":0.0,"t":1730570400}
+{"o":0.000001997,"h":0.0000019987,"l":0.0000019795,"c":0.0000019828,"v":0.0,"t":1730574000}
+{"o":0.0000019828,"h":0.000001985,"l":0.0000019561,"c":0.0000019638,"v":0.0,"t":1730577600}
+{"o":0.0000019638,"h":0.0000019699,"l":0.0000019607,"c":0.0000019691,"v":0.0,"t":1730581200}
+{"o":0.0000019691,"h":0.0000020243,"l":0.0000019641,"c":0.0000020219,"v":30000.0,"t":1730584800}
+{"o":0.0000020219,"h":0.0000020329,"l":0.000002019,"c":0.000002019,"v":0.0,"t":1730588400}
+{"o":0.000002019,"h":0.0000020307,"l":0.0000019909,"c":0.0000020076,"v":24917.62087479,"t":1730592000}
+{"o":0.0000020076,"h":0.0000020264,"l":0.0000019846,"c":0.0000020038,"v":3092.639558713,"t":1730595600}
+{"o":0.0000020038,"h":0.0000020469,"l":0.000001998,"c":0.0000020248,"v":0.0,"t":1730599200}
+{"o":0.0000020248,"h":0.0000020418,"l":0.0000020203,"c":0.0000020275,"v":0.0,"t":1730602800}
+{"o":0.0000020275,"h":0.0000020311,"l":0.000002007,"c":0.0000020131,"v":0.0,"t":1730606400}
+{"o":0.0000020131,"h":0.0000020278,"l":0.0000020056,"c":0.0000020271,"v":0.0,"t":1730610000}
+{"o":0.0000020271,"h":0.0000020309,"l":0.0000020071,"c":0.0000020126,"v":0.0,"t":1730613600}
+{"o":0.0000020126,"h":0.0000020152,"l":0.0000020015,"c":0.0000020085,"v":0.0,"t":1730617200}
+{"o":0.0000020085,"h":0.0000020189,"l":0.0000020023,"c":0.0000020051,"v":0.0,"t":1730620800}
+{"o":0.0000020051,"h":0.0000020193,"l":0.0000019998,"c":0.0000020165,"v":0.0,"t":1730624400}
+{"o":0.0000020165,"h":0.0000020165,"l":0.0000019961,"c":0.000002002,"v":0.0,"t":1730628000}
+{"o":0.000002002,"h":0.0000020107,"l":0.0000019926,"c":0.000002007,"v":0.0,"t":1730631600}
+{"o":0.000002007,"h":0.0000020121,"l":0.0000019952,"c":0.0000020085,"v":0.0,"t":1730635200}
+{"o":0.0000020085,"h":0.0000020438,"l":0.0000020015,"c":0.0000020398,"v":0.0,"t":1730638800}
+{"o":0.0000020398,"h":0.0000020677,"l":0.0000020322,"c":0.0000020623,"v":0.0,"t":1730642400}
+{"o":0.0000020623,"h":0.0000020843,"l":0.0000020496,"c":0.0000020526,"v":0.0,"t":1730646000}
+{"o":0.0000020526,"h":0.0000020604,"l":0.0000019971,"c":0.00000202,"v":1287.594595562,"t":1730649600}
+{"o":0.00000202,"h":0.000002021,"l":0.0000019706,"c":0.0000019796,"v":1140104.4103309801,"t":1730653200}
+{"o":0.0000019796,"h":0.0000020173,"l":0.0000019762,"c":0.0000020067,"v":0.0,"t":1730656800}
+{"o":0.0000020067,"h":0.000002008,"l":0.000001977,"c":0.00000198,"v":0.0,"t":1730660400}
+{"o":0.00000198,"h":0.0000019871,"l":0.0000019582,"c":0.0000019588,"v":6541.585753317,"t":1730664000}
+{"o":0.0000019588,"h":0.0000019626,"l":0.0000019471,"c":0.000001954,"v":0.0,"t":1730667600}
+{"o":0.000001954,"h":0.0000019648,"l":0.0000019477,"c":0.0000019587,"v":0.0,"t":1730671200}
+{"o":0.0000019587,"h":0.0000019765,"l":0.0000019554,"c":0.0000019681,"v":10000.0,"t":1730674800}
+{"o":0.0000019681,"h":0.0000019935,"l":0.0000019681,"c":0.0000019793,"v":0.0,"t":1730678400}
+{"o":0.0000019793,"h":0.000001984,"l":0.0000019397,"c":0.0000019485,"v":1020018.798979153,"t":1730682000}
+{"o":0.0000019485,"h":0.0000019539,"l":0.0000019297,"c":0.0000019297,"v":0.0,"t":1730685600}
+{"o":0.0000019297,"h":0.0000019504,"l":0.0000019234,"c":0.000001949,"v":0.0,"t":1730689200}
+{"o":0.000001949,"h":0.0000019503,"l":0.0000019336,"c":0.0000019438,"v":50000.0,"t":1730692800}
+{"o":0.0000019438,"h":0.0000019643,"l":0.0000019425,"c":0.0000019625,"v":0.0,"t":1730696400}
+{"o":0.0000019625,"h":0.0000019683,"l":0.0000019476,"c":0.0000019491,"v":0.0,"t":1730700000}
+{"o":0.0000019491,"h":0.0000019705,"l":0.0000019474,"c":0.0000019635,"v":0.0,"t":1730703600}
+{"o":0.0000019635,"h":0.0000019806,"l":0.0000019569,"c":0.0000019725,"v":0.0,"t":1730707200}
+{"o":0.0000019725,"h":0.0000019729,"l":0.0000019563,"c":0.0000019584,"v":0.0,"t":1730710800}
+{"o":0.0000019584,"h":0.0000019611,"l":0.0000019349,"c":0.0000019391,"v":0.0,"t":1730714400}
+{"o":0.0000019391,"h":0.0000019439,"l":0.0000019228,"c":0.0000019312,"v":0.0,"t":1730718000}
+{"o":0.0000019312,"h":0.0000019435,"l":0.0000019211,"c":0.0000019302,"v":0.0,"t":1730721600}
+{"o":0.0000019302,"h":0.0000019407,"l":0.0000019212,"c":0.00000194,"v":0.0,"t":1730725200}
+{"o":0.00000194,"h":0.0000019553,"l":0.0000019274,"c":0.0000019489,"v":0.0,"t":1730728800}
+{"o":0.0000019489,"h":0.0000019605,"l":0.0000019373,"c":0.0000019427,"v":0.0,"t":1730732400}
+{"o":0.0000019427,"h":0.0000019864,"l":0.0000019289,"c":0.0000019759,"v":103133.31040597,"t":1730736000}
+{"o":0.0000019759,"h":0.0000019805,"l":0.0000019574,"c":0.0000019709,"v":0.0,"t":1730739600}
+{"o":0.0000019709,"h":0.0000019927,"l":0.0000019615,"c":0.000001988,"v":0.0,"t":1730743200}
+{"o":0.000001988,"h":0.00000199,"l":0.0000019331,"c":0.000001941,"v":25537.940901831,"t":1730746800}
+{"o":0.000001941,"h":0.0000019646,"l":0.000001936,"c":0.0000019566,"v":0.0,"t":1730750400}
+{"o":0.0000019566,"h":0.000002008,"l":0.0000019467,"c":0.0000019936,"v":0.0,"t":1730754000}
+{"o":0.0000019936,"h":0.0000019972,"l":0.0000019509,"c":0.0000019599,"v":0.0,"t":1730757600}
+{"o":0.0000019599,"h":0.000001971,"l":0.0000019512,"c":0.0000019609,"v":0.0,"t":1730761200}
+{"o":0.0000019609,"h":0.0000019621,"l":0.000001938,"c":0.0000019501,"v":319989.300428795,"t":1730764800}
+{"o":0.0000019501,"h":0.000001971,"l":0.0000019114,"c":0.0000019183,"v":1000000.0,"t":1730768400}
+{"o":0.0000019183,"h":0.0000019214,"l":0.0000019076,"c":0.0000019184,"v":0.0,"t":1730772000}
+{"o":0.0000019184,"h":0.0000019377,"l":0.0000019007,"c":0.0000019081,"v":7468.552704216,"t":1730775600}
+{"o":0.0000019081,"h":0.0000019173,"l":0.0000018982,"c":0.0000019099,"v":101457.370345868,"t":1730779200}
+{"o":0.0000019099,"h":0.0000019163,"l":0.0000018962,"c":0.0000019,"v":0.0,"t":1730782800}
+{"o":0.0000019,"h":0.0000019099,"l":0.0000018966,"c":0.0000018983,"v":0.0,"t":1730786400}
+{"o":0.0000018983,"h":0.0000019004,"l":0.0000018809,"c":0.0000018852,"v":0.0,"t":1730790000}
+{"o":0.0000018852,"h":0.0000018893,"l":0.0000018794,"c":0.0000018794,"v":0.0,"t":1730793600}
+{"o":0.0000018794,"h":0.0000018881,"l":0.0000018733,"c":0.0000018878,"v":0.0,"t":1730797200}
+{"o":0.0000018878,"h":0.0000018969,"l":0.0000018532,"c":0.0000018553,"v":3000000.0,"t":1730800800}
+{"o":0.0000018553,"h":0.0000018557,"l":0.0000018207,"c":0.0000018264,"v":354074.516978364,"t":1730804400}
+{"o":0.0000018264,"h":0.0000018319,"l":0.0000018061,"c":0.0000018149,"v":0.0,"t":1730808000}
+{"o":0.0000018149,"h":0.0000018271,"l":0.0000018082,"c":0.0000018106,"v":0.0,"t":1730811600}
+{"o":0.0000018106,"h":0.0000018709,"l":0.0000017641,"c":0.0000018313,"v":1086249.0008522661,"t":1730815200}
+{"o":0.0000018313,"h":0.0000018561,"l":0.0000018242,"c":0.0000018428,"v":0.0,"t":1730818800}
+{"o":0.0000018428,"h":0.000001845,"l":0.0000018103,"c":0.0000018133,"v":0.0,"t":1730822400}
+{"o":0.0000018133,"h":0.0000018334,"l":0.0000018055,"c":0.0000018331,"v":0.0,"t":1730826000}
+{"o":0.0000018331,"h":0.0000018711,"l":0.0000018263,"c":0.0000018615,"v":7846.069773163,"t":1730829600}
+{"o":0.0000018615,"h":0.0000018997,"l":0.0000018552,"c":0.000001893,"v":157.436060115,"t":1730833200}
+{"o":0.000001893,"h":0.0000019027,"l":0.0000018606,"c":0.0000018619,"v":0.0,"t":1730836800}
+{"o":0.0000018619,"h":0.0000018834,"l":0.0000018339,"c":0.0000018518,"v":1230955.422243647,"t":1730840400}
+{"o":0.0000018518,"h":0.000001868,"l":0.000001829,"c":0.0000018292,"v":0.0,"t":1730844000}
+{"o":0.0000018292,"h":0.0000018407,"l":0.0000018093,"c":0.0000018217,"v":152804.365778043,"t":1730847600}
+{"o":0.0000018217,"h":0.0000018796,"l":0.0000017518,"c":0.0000018124,"v":3107.791967996,"t":1730851200}
+{"o":0.0000018124,"h":0.0000018403,"l":0.0000017906,"c":0.000001819,"v":23359.588620678,"t":1730854800}
+{"o":0.000001819,"h":0.0000018329,"l":0.000001748,"c":0.0000017596,"v":6090.310913394,"t":1730858400}
+{"o":0.0000017596,"h":0.0000017739,"l":0.0000017073,"c":0.0000017102,"v":0.0,"t":1730862000}
+{"o":0.0000017102,"h":0.000001735,"l":0.0000016788,"c":0.0000017077,"v":0.0,"t":1730865600}
+{"o":0.0000017077,"h":0.0000018319,"l":0.000001703,"c":0.0000018043,"v":27330.241732951,"t":1730869200}
+{"o":0.0000018043,"h":0.000001811,"l":0.0000017699,"c":0.0000018051,"v":0.0,"t":1730872800}
+{"o":0.0000018051,"h":0.0000018528,"l":0.0000017762,"c":0.0000018451,"v":200053.229147793,"t":1730876400}
+{"o":0.0000018451,"h":0.0000018838,"l":0.0000018389,"c":0.0000018525,"v":0.0,"t":1730880000}
+{"o":0.0000018525,"h":0.0000018527,"l":0.0000018331,"c":0.0000018399,"v":0.0,"t":1730883600}
+{"o":0.0000018399,"h":0.0000018469,"l":0.0000018286,"c":0.0000018315,"v":0.0,"t":1730887200}
+{"o":0.0000018315,"h":0.0000018904,"l":0.0000018155,"c":0.0000018706,"v":1552775.583786964,"t":1730890800}
+{"o":0.0000018706,"h":0.0000018914,"l":0.0000018505,"c":0.0000018898,"v":371979.337517427,"t":1730894400}
+{"o":0.0000018898,"h":0.0000018977,"l":0.0000018774,"c":0.0000018827,"v":0.0,"t":1730898000}
+{"o":0.0000018827,"h":0.0000019081,"l":0.0000018664,"c":0.0000019033,"v":0.0,"t":1730901600}
+{"o":0.0000019033,"h":0.0000019265,"l":0.0000016357,"c":0.0000016594,"v":14109649.709515905,"t":1730905200}
+{"o":0.0000016594,"h":0.000001667,"l":0.0000016432,"c":0.0000016442,"v":595888.046109287,"t":1730908800}
+{"o":0.0000016442,"h":0.000001658,"l":0.000001593,"c":0.0000016022,"v":1645755.707122854,"t":1730912400}
+{"o":0.0000016022,"h":0.0000016027,"l":0.0000015826,"c":0.0000015855,"v":0.0,"t":1730916000}
+{"o":0.0000015855,"h":0.0000016243,"l":0.0000015778,"c":0.0000016086,"v":309800.827482562,"t":1730919600}
+{"o":0.0000016086,"h":0.0000016253,"l":0.000001605,"c":0.0000016162,"v":0.0,"t":1730923200}
+{"o":0.0000016162,"h":0.0000016423,"l":0.000001595,"c":0.0000016223,"v":100000.0,"t":1730926800}
+{"o":0.0000016223,"h":0.000001628,"l":0.0000016131,"c":0.0000016224,"v":90000.0,"t":1730930400}
+{"o":0.0000016224,"h":0.0000016435,"l":0.0000016204,"c":0.0000016427,"v":0.0,"t":1730934000}
+{"o":0.0000016427,"h":0.0000016494,"l":0.0000016194,"c":0.0000016207,"v":191108.987846857,"t":1730937600}
+{"o":0.0000016207,"h":0.0000016482,"l":0.0000015749,"c":0.0000016197,"v":488807.020244718,"t":1730941200}
+{"o":0.0000016197,"h":0.0000016479,"l":0.0000015877,"c":0.0000016299,"v":1227502.5481319209,"t":1730944800}
+{"o":0.0000016299,"h":0.0000016636,"l":0.0000016295,"c":0.0000016596,"v":100000.0,"t":1730948400}
+{"o":0.0000016596,"h":0.000001668,"l":0.0000016456,"c":0.00000166,"v":507314.57417417,"t":1730952000}
+{"o":0.00000166,"h":0.0000016661,"l":0.0000016558,"c":0.0000016568,"v":0.0,"t":1730955600}
+{"o":0.0000016568,"h":0.0000016819,"l":0.000001623,"c":0.0000016363,"v":1226977.404194321,"t":1730959200}
+{"o":0.0000016363,"h":0.0000016457,"l":0.000001626,"c":0.0000016313,"v":0.0,"t":1730962800}
+{"o":0.0000016313,"h":0.0000016322,"l":0.0000016187,"c":0.0000016231,"v":0.0,"t":1730966400}
+{"o":0.0000016231,"h":0.000001637,"l":0.0000016231,"c":0.0000016284,"v":0.0,"t":1730970000}
+{"o":0.0000016284,"h":0.0000016438,"l":0.0000016279,"c":0.0000016357,"v":0.0,"t":1730973600}
+{"o":0.0000016357,"h":0.0000016497,"l":0.0000016326,"c":0.0000016488,"v":0.0,"t":1730977200}
+{"o":0.0000016488,"h":0.0000016513,"l":0.0000016317,"c":0.0000016351,"v":0.0,"t":1730980800}
+{"o":0.0000016351,"h":0.0000016526,"l":0.0000016281,"c":0.0000016481,"v":0.0,"t":1730984400}
+{"o":0.0000016481,"h":0.0000016491,"l":0.0000016248,"c":0.0000016303,"v":3234.293639913,"t":1730988000}
+{"o":0.0000016303,"h":0.0000016387,"l":0.0000015875,"c":0.0000015881,"v":0.0,"t":1730991600}
+{"o":0.0000015881,"h":0.0000016016,"l":0.0000015661,"c":0.0000015774,"v":0.0,"t":1730995200}
+{"o":0.0000015774,"h":0.0000018224,"l":0.0000015592,"c":0.0000017946,"v":6309378.0017391592,"t":1730998800}
+{"o":0.0000017946,"h":0.0000018057,"l":0.000001773,"c":0.0000017863,"v":11260.154768153,"t":1731002400}
+{"o":0.0000017863,"h":0.0000018084,"l":0.0000017822,"c":0.0000017839,"v":0.0,"t":1731006000}
+{"o":0.0000017839,"h":0.000001795,"l":0.0000017778,"c":0.000001783,"v":0.0,"t":1731009600}
+{"o":0.000001783,"h":0.0000017914,"l":0.0000017751,"c":0.000001791,"v":0.0,"t":1731013200}
+{"o":0.000001791,"h":0.0000018097,"l":0.0000017864,"c":0.0000018009,"v":0.0,"t":1731016800}
+{"o":0.0000018009,"h":0.000001811,"l":0.0000017891,"c":0.000001791,"v":0.0,"t":1731020400}
+{"o":0.000001791,"h":0.000001791,"l":0.0000017499,"c":0.0000017689,"v":0.0,"t":1731024000}
+{"o":0.0000017689,"h":0.000001805,"l":0.0000017563,"c":0.0000017991,"v":2781.26550813,"t":1731027600}
+{"o":0.0000017991,"h":0.0000018232,"l":0.0000017971,"c":0.0000018203,"v":0.0,"t":1731031200}
+{"o":0.0000018203,"h":0.0000018231,"l":0.0000017801,"c":0.0000017834,"v":4950.349451669,"t":1731034800}
+{"o":0.0000017834,"h":0.0000017894,"l":0.0000017763,"c":0.0000017858,"v":0.0,"t":1731038400}
+{"o":0.0000017858,"h":0.0000017878,"l":0.000001766,"c":0.0000017748,"v":0.0,"t":1731042000}
+{"o":0.0000017748,"h":0.0000017955,"l":0.0000017695,"c":0.0000017879,"v":33457.622189629,"t":1731045600}
+{"o":0.0000017879,"h":0.0000018012,"l":0.0000017503,"c":0.0000017531,"v":1125397.52089275,"t":1731049200}
+{"o":0.0000017531,"h":0.0000017776,"l":0.000001753,"c":0.0000017681,"v":108690.884404994,"t":1731052800}
+{"o":0.0000017681,"h":0.0000017727,"l":0.0000017348,"c":0.0000017432,"v":700000.0,"t":1731056400}
+{"o":0.0000017432,"h":0.000001754,"l":0.0000017273,"c":0.0000017322,"v":0.0,"t":1731060000}
+{"o":0.0000017322,"h":0.0000017372,"l":0.0000017193,"c":0.0000017372,"v":0.0,"t":1731063600}
+{"o":0.0000017372,"h":0.0000017431,"l":0.0000017209,"c":0.0000017338,"v":184108.987846857,"t":1731067200}
+{"o":0.0000017338,"h":0.0000017375,"l":0.0000017132,"c":0.0000017178,"v":0.0,"t":1731070800}
+{"o":0.0000017178,"h":0.0000017625,"l":0.0000017133,"c":0.0000017596,"v":0.0,"t":1731074400}
+{"o":0.0000017596,"h":0.0000017708,"l":0.0000016994,"c":0.00000171,"v":307291.440779954,"t":1731078000}
+{"o":0.00000171,"h":0.0000017456,"l":0.0000016558,"c":0.0000016929,"v":1963141.5758319539,"t":1731081600}
+{"o":0.0000016929,"h":0.0000017004,"l":0.000001672,"c":0.0000016755,"v":0.0,"t":1731085200}
+{"o":0.0000016755,"h":0.0000016818,"l":0.0000016516,"c":0.0000016701,"v":0.0,"t":1731088800}
+{"o":0.0000016701,"h":0.0000016723,"l":0.0000016552,"c":0.0000016718,"v":0.0,"t":1731092400}
+{"o":0.0000016718,"h":0.0000016934,"l":0.0000016663,"c":0.0000016861,"v":2124.411402324,"t":1731096000}
+{"o":0.0000016861,"h":0.0000016981,"l":0.0000016681,"c":0.0000016731,"v":154012.653933945,"t":1731099600}
+{"o":0.0000016731,"h":0.0000016776,"l":0.0000016658,"c":0.0000016719,"v":0.0,"t":1731103200}
+{"o":0.0000016719,"h":0.000001678,"l":0.000001663,"c":0.0000016649,"v":0.0,"t":1731106800}
+{"o":0.0000016649,"h":0.0000016741,"l":0.0000016619,"c":0.0000016656,"v":0.0,"t":1731110400}
+{"o":0.0000016656,"h":0.0000016737,"l":0.0000016623,"c":0.0000016671,"v":0.0,"t":1731114000}
+{"o":0.0000016671,"h":0.0000016862,"l":0.000001664,"c":0.0000016671,"v":0.0,"t":1731117600}
+{"o":0.0000016671,"h":0.0000016906,"l":0.0000016608,"c":0.0000016828,"v":2956.936494656,"t":1731121200}
+{"o":0.0000016828,"h":0.0000016828,"l":0.0000016745,"c":0.0000016783,"v":0.0,"t":1731124800}
+{"o":0.0000016783,"h":0.0000016799,"l":0.0000016604,"c":0.0000016679,"v":0.0,"t":1731128400}
+{"o":0.0000016679,"h":0.0000017026,"l":0.0000016545,"c":0.0000016848,"v":664618.982036583,"t":1731132000}
+{"o":0.0000016848,"h":0.0000016957,"l":0.0000016843,"c":0.000001691,"v":0.0,"t":1731135600}
+{"o":0.000001691,"h":0.0000016932,"l":0.0000016709,"c":0.0000016798,"v":0.0,"t":1731139200}
+{"o":0.0000016798,"h":0.0000016798,"l":0.0000016706,"c":0.000001678,"v":0.0,"t":1731142800}
+{"o":0.000001678,"h":0.0000016805,"l":0.0000016637,"c":0.0000016679,"v":0.0,"t":1731146400}
+{"o":0.0000016679,"h":0.0000016805,"l":0.0000016663,"c":0.0000016733,"v":0.0,"t":1731150000}
+{"o":0.0000016733,"h":0.0000016971,"l":0.000001671,"c":0.0000016968,"v":2912.432256361,"t":1731153600}
+{"o":0.0000016968,"h":0.0000017021,"l":0.0000016886,"c":0.0000016998,"v":0.0,"t":1731157200}
+{"o":0.0000016998,"h":0.0000017191,"l":0.0000016998,"c":0.0000017129,"v":0.0,"t":1731160800}
+{"o":0.0000017129,"h":0.00000172,"l":0.0000017081,"c":0.0000017104,"v":0.0,"t":1731164400}
+{"o":0.0000017104,"h":0.0000017274,"l":0.0000017083,"c":0.000001725,"v":0.0,"t":1731168000}
+{"o":0.000001725,"h":0.0000017409,"l":0.0000016712,"c":0.0000016715,"v":5000.0,"t":1731171600}
+{"o":0.0000016715,"h":0.0000016738,"l":0.0000016638,"c":0.000001665,"v":0.0,"t":1731175200}
+{"o":0.000001665,"h":0.0000016988,"l":0.0000016583,"c":0.0000016935,"v":76772.120336926,"t":1731178800}
+{"o":0.0000016935,"h":0.0000016969,"l":0.0000016761,"c":0.0000016838,"v":12620.405640894,"t":1731182400}
+{"o":0.0000016838,"h":0.0000016883,"l":0.0000016757,"c":0.0000016855,"v":0.0,"t":1731186000}
+{"o":0.0000016855,"h":0.0000016871,"l":0.0000016703,"c":0.000001671,"v":0.0,"t":1731189600}
+{"o":0.000001671,"h":0.0000016981,"l":0.0000016551,"c":0.0000016967,"v":50000.0,"t":1731193200}
+{"o":0.0000016967,"h":0.0000017069,"l":0.0000016768,"c":0.0000016875,"v":78646.044333814,"t":1731196800}
+{"o":0.0000016875,"h":0.0000017018,"l":0.0000016863,"c":0.0000016909,"v":0.0,"t":1731200400}
+{"o":0.0000016909,"h":0.0000016921,"l":0.0000016511,"c":0.0000016719,"v":0.0,"t":1731204000}
+{"o":0.0000016719,"h":0.0000016799,"l":0.000001665,"c":0.0000016798,"v":0.0,"t":1731207600}
+{"o":0.0000016798,"h":0.0000016839,"l":0.0000016488,"c":0.0000016512,"v":0.0,"t":1731211200}
+{"o":0.0000016512,"h":0.0000016614,"l":0.0000016192,"c":0.000001636,"v":0.0,"t":1731214800}
+{"o":0.000001636,"h":0.0000017092,"l":0.0000016324,"c":0.0000016863,"v":11596.2637818,"t":1731218400}
+{"o":0.0000016863,"h":0.0000016927,"l":0.0000016776,"c":0.0000016923,"v":1565.956936955,"t":1731222000}
+{"o":0.0000016923,"h":0.0000017001,"l":0.0000016843,"c":0.0000016868,"v":8000.0,"t":1731225600}
+{"o":0.0000016868,"h":0.0000016913,"l":0.0000016786,"c":0.0000016852,"v":0.0,"t":1731229200}
+{"o":0.0000016852,"h":0.0000016924,"l":0.0000016796,"c":0.0000016844,"v":0.0,"t":1731232800}
+{"o":0.0000016844,"h":0.0000016902,"l":0.0000016694,"c":0.000001675,"v":68.0,"t":1731236400}
+{"o":0.000001675,"h":0.0000017,"l":0.0000016542,"c":0.0000016716,"v":12305.709256683,"t":1731240000}
+{"o":0.0000016716,"h":0.0000016762,"l":0.0000016604,"c":0.0000016611,"v":0.0,"t":1731243600}
+{"o":0.0000016611,"h":0.0000016798,"l":0.0000016396,"c":0.0000016629,"v":0.0,"t":1731247200}
+{"o":0.0000016629,"h":0.0000017158,"l":0.0000016184,"c":0.0000016699,"v":283781.012518255,"t":1731250800}
+{"o":0.0000016699,"h":0.0000017151,"l":0.0000016627,"c":0.0000016994,"v":337753.566490696,"t":1731254400}
+{"o":0.0000016994,"h":0.0000017024,"l":0.0000016652,"c":0.0000016835,"v":0.0,"t":1731258000}
+{"o":0.0000016835,"h":0.0000017261,"l":0.0000016675,"c":0.0000017171,"v":50964.106692579,"t":1731261600}
+{"o":0.0000017171,"h":0.0000017655,"l":0.000001701,"c":0.0000017386,"v":1147636.543747691,"t":1731265200}
+{"o":0.0000017386,"h":0.000001792,"l":0.0000016847,"c":0.0000017438,"v":558324.358748019,"t":1731268800}
+{"o":0.0000017438,"h":0.0000017985,"l":0.0000016943,"c":0.0000017315,"v":699242.370341786,"t":1731272400}
+{"o":0.0000017315,"h":0.000001737,"l":0.0000016785,"c":0.0000017061,"v":0.0,"t":1731276000}
+{"o":0.0000017061,"h":0.0000017232,"l":0.0000017008,"c":0.00000171,"v":0.0,"t":1731279600}
+{"o":0.00000171,"h":0.0000017143,"l":0.000001701,"c":0.0000017043,"v":0.0,"t":1731283200}
+{"o":0.0000017043,"h":0.0000017422,"l":0.0000016904,"c":0.0000017347,"v":5932.159546896,"t":1731286800}
+{"o":0.0000017347,"h":0.0000017424,"l":0.0000017243,"c":0.0000017258,"v":0.0,"t":1731290400}
+{"o":0.0000017258,"h":0.0000017532,"l":0.0000017258,"c":0.0000017378,"v":0.0,"t":1731294000}
+{"o":0.0000017378,"h":0.0000017666,"l":0.0000017356,"c":0.0000017551,"v":0.0,"t":1731297600}
+{"o":0.0000017551,"h":0.0000017873,"l":0.0000017202,"c":0.0000017365,"v":2767.113128157,"t":1731301200}
+{"o":0.0000017365,"h":0.0000017676,"l":0.0000017166,"c":0.0000017368,"v":31886.267627286,"t":1731304800}
+{"o":0.0000017368,"h":0.0000017448,"l":0.0000017121,"c":0.0000017216,"v":605650.1,"t":1731308400}
+{"o":0.0000017216,"h":0.0000017483,"l":0.0000017065,"c":0.0000017152,"v":0.0,"t":1731312000}
+{"o":0.0000017152,"h":0.0000017443,"l":0.0000016886,"c":0.0000016969,"v":0.0,"t":1731315600}
+{"o":0.0000016969,"h":0.0000017391,"l":0.0000016479,"c":0.0000016833,"v":702111.023924105,"t":1731319200}
+{"o":0.0000016833,"h":0.0000017048,"l":0.0000016669,"c":0.0000016689,"v":0.0,"t":1731322800}
+{"o":0.0000016689,"h":0.0000017324,"l":0.000001648,"c":0.0000017101,"v":1622356.4389872188,"t":1731326400}
+{"o":0.0000017101,"h":0.0000017366,"l":0.0000017001,"c":0.0000017019,"v":0.0,"t":1731330000}
+{"o":0.0000017019,"h":0.0000017589,"l":0.0000016732,"c":0.0000017236,"v":61524.805699126,"t":1731333600}
+{"o":0.0000017236,"h":0.0000017408,"l":0.0000016935,"c":0.0000017061,"v":34003.0,"t":1731337200}
+{"o":0.0000017061,"h":0.0000017325,"l":0.0000016829,"c":0.0000017178,"v":99140.254447429,"t":1731340800}
+{"o":0.0000017178,"h":0.0000017404,"l":0.0000016986,"c":0.0000017088,"v":0.0,"t":1731344400}
+{"o":0.0000017088,"h":0.0000017404,"l":0.0000017046,"c":0.0000017104,"v":14086.781598742,"t":1731348000}
+{"o":0.0000017104,"h":0.0000017645,"l":0.000001692,"c":0.000001716,"v":96531.329489356,"t":1731351600}
+{"o":0.000001716,"h":0.0000017317,"l":0.000001676,"c":0.0000017077,"v":78086.405718176,"t":1731355200}
+{"o":0.0000017077,"h":0.0000017369,"l":0.0000016896,"c":0.0000017114,"v":40000.0,"t":1731358800}
+{"o":0.0000017114,"h":0.0000017385,"l":0.0000016965,"c":0.0000017013,"v":0.0,"t":1731362400}
+{"o":0.0000017013,"h":0.0000017161,"l":0.0000016598,"c":0.0000016923,"v":648.344641606,"t":1731366000}
+{"o":0.0000016923,"h":0.0000017744,"l":0.0000016888,"c":0.0000017343,"v":1644244.2320324662,"t":1731369600}
+{"o":0.0000017343,"h":0.0000017503,"l":0.0000017254,"c":0.0000017448,"v":0.0,"t":1731373200}
+{"o":0.0000017448,"h":0.0000017883,"l":0.0000017222,"c":0.0000017399,"v":483088.821116372,"t":1731376800}
+{"o":0.0000017399,"h":0.0000017675,"l":0.0000017137,"c":0.0000017336,"v":50000.0,"t":1731380400}
+{"o":0.0000017336,"h":0.000001763,"l":0.0000017257,"c":0.0000017512,"v":0.0,"t":1731384000}
+{"o":0.0000017512,"h":0.0000017746,"l":0.0000017379,"c":0.0000017566,"v":0.0,"t":1731387600}
+{"o":0.0000017566,"h":0.00000176,"l":0.000001731,"c":0.000001739,"v":0.0,"t":1731391200}
+{"o":0.000001739,"h":0.0000017501,"l":0.0000017239,"c":0.0000017239,"v":0.0,"t":1731394800}
+{"o":0.0000017239,"h":0.000001734,"l":0.000001701,"c":0.0000017013,"v":0.0,"t":1731398400}
+{"o":0.0000017013,"h":0.0000017877,"l":0.0000016981,"c":0.0000017877,"v":2571.597685958,"t":1731402000}
+{"o":0.0000017877,"h":0.0000018478,"l":0.0000017739,"c":0.00000181,"v":0.0,"t":1731405600}
+{"o":0.00000181,"h":0.0000018353,"l":0.0000017879,"c":0.0000018266,"v":0.0,"t":1731409200}
+{"o":0.0000018266,"h":0.0000018676,"l":0.0000018038,"c":0.0000018463,"v":0.0,"t":1731412800}
+{"o":0.0000018463,"h":0.0000019028,"l":0.0000018354,"c":0.0000018408,"v":0.0,"t":1731416400}
+{"o":0.0000018408,"h":0.000001881,"l":0.0000018069,"c":0.0000018092,"v":0.0,"t":1731420000}
+{"o":0.0000018092,"h":0.0000018411,"l":0.0000018061,"c":0.0000018326,"v":0.0,"t":1731423600}
+{"o":0.0000018326,"h":0.0000018663,"l":0.00000172,"c":0.0000017278,"v":253118.270422803,"t":1731427200}
+{"o":0.0000017278,"h":0.0000017805,"l":0.0000017162,"c":0.0000017718,"v":322609.176974575,"t":1731430800}
+{"o":0.0000017718,"h":0.0000018793,"l":0.0000017324,"c":0.0000018324,"v":2927709.3053081082,"t":1731434400}
+{"o":0.0000018324,"h":0.0000018678,"l":0.0000018127,"c":0.0000018508,"v":237273.594798207,"t":1731438000}
+{"o":0.0000018508,"h":0.0000018697,"l":0.0000018339,"c":0.0000018478,"v":50000.0,"t":1731441600}
+{"o":0.0000018478,"h":0.0000018783,"l":0.0000018057,"c":0.0000018129,"v":1183857.7423471441,"t":1731445200}
+{"o":0.0000018129,"h":0.0000018415,"l":0.0000017841,"c":0.0000018,"v":19034.239278875,"t":1731448800}
+{"o":0.0000018,"h":0.0000018307,"l":0.0000017997,"c":0.0000018284,"v":0.0,"t":1731452400}
+{"o":0.0000018284,"h":0.00000184,"l":0.000001815,"c":0.000001838,"v":0.0,"t":1731456000}
+{"o":0.000001838,"h":0.0000018751,"l":0.000001826,"c":0.0000018389,"v":0.0,"t":1731459600}
+{"o":0.0000018389,"h":0.0000019598,"l":0.0000017822,"c":0.0000019191,"v":3862434.1336415173,"t":1731463200}
+{"o":0.0000019191,"h":0.0000019586,"l":0.0000018973,"c":0.0000019432,"v":250000.0,"t":1731466800}
+{"o":0.0000019432,"h":0.0000019667,"l":0.0000019195,"c":0.0000019233,"v":0.0,"t":1731470400}
+{"o":0.0000019233,"h":0.0000019366,"l":0.0000019049,"c":0.0000019302,"v":0.0,"t":1731474000}
+{"o":0.0000019302,"h":0.000001964,"l":0.0000019126,"c":0.0000019596,"v":36221.198599454,"t":1731477600}
+{"o":0.0000019596,"h":0.0000019659,"l":0.0000019257,"c":0.0000019309,"v":0.0,"t":1731481200}
+{"o":0.0000019309,"h":0.000001943,"l":0.0000019117,"c":0.0000019251,"v":0.0,"t":1731484800}
+{"o":0.0000019251,"h":0.0000019407,"l":0.0000018951,"c":0.0000019294,"v":19000.0,"t":1731488400}
+{"o":0.0000019294,"h":0.0000019486,"l":0.0000019103,"c":0.0000019216,"v":0.0,"t":1731492000}
+{"o":0.0000019216,"h":0.0000019337,"l":0.0000019008,"c":0.000001916,"v":0.0,"t":1731495600}
+{"o":0.000001916,"h":0.000001958,"l":0.0000019093,"c":0.0000019438,"v":518500.809157275,"t":1731499200}
+{"o":0.0000019438,"h":0.0000019557,"l":0.0000018612,"c":0.0000018847,"v":5313.314400146,"t":1731502800}
+{"o":0.0000018847,"h":0.0000019154,"l":0.0000018451,"c":0.0000018495,"v":0.0,"t":1731506400}
+{"o":0.0000018495,"h":0.0000019703,"l":0.0000018461,"c":0.0000019232,"v":5586.172190186,"t":1731510000}
+{"o":0.0000019232,"h":0.0000019579,"l":0.0000019054,"c":0.0000019173,"v":0.0,"t":1731513600}
+{"o":0.0000019173,"h":0.0000019324,"l":0.0000018891,"c":0.0000019023,"v":0.0,"t":1731517200}
+{"o":0.0000019023,"h":0.0000019839,"l":0.0000018946,"c":0.000001959,"v":812308.118068119,"t":1731520800}
+{"o":0.000001959,"h":0.0000020452,"l":0.0000018939,"c":0.000001977,"v":397587.610399406,"t":1731524400}
+{"o":0.000001977,"h":0.0000020027,"l":0.0000019457,"c":0.0000019689,"v":0.0,"t":1731528000}
+{"o":0.0000019689,"h":0.0000020248,"l":0.0000019672,"c":0.0000019857,"v":0.0,"t":1731531600}
+{"o":0.0000019857,"h":0.0000020103,"l":0.0000019451,"c":0.0000019772,"v":308867.209268295,"t":1731535200}
+{"o":0.0000019772,"h":0.0000019869,"l":0.0000019543,"c":0.0000019576,"v":0.0,"t":1731538800}
+{"o":0.0000019576,"h":0.0000020309,"l":0.0000019525,"c":0.0000020129,"v":740227.373521463,"t":1731542400}
+{"o":0.0000020129,"h":0.000002308,"l":0.0000019775,"c":0.0000022663,"v":8558198.7522433363,"t":1731546000}
+{"o":0.0000022663,"h":0.0000023453,"l":0.0000022647,"c":0.0000023121,"v":1124469.647475461,"t":1731549600}
+{"o":0.0000023121,"h":0.0000024452,"l":0.0000022637,"c":0.0000023715,"v":1337909.0174266619,"t":1731553200}
+{"o":0.0000023715,"h":0.0000024139,"l":0.0000023623,"c":0.0000023801,"v":208178.360982263,"t":1731556800}
+{"o":0.0000023801,"h":0.0000024108,"l":0.0000023548,"c":0.0000023686,"v":59442.469267872,"t":1731560400}
+{"o":0.0000023686,"h":0.0000026654,"l":0.0000023456,"c":0.0000026169,"v":8331021.2555190744,"t":1731564000}
+{"o":0.0000026169,"h":0.0000026265,"l":0.0000025516,"c":0.0000025857,"v":87988.221542398,"t":1731567600}
+{"o":0.0000025857,"h":0.0000025939,"l":0.0000025541,"c":0.0000025734,"v":322308.0,"t":1731571200}
+{"o":0.0000025734,"h":0.0000026368,"l":0.0000025343,"c":0.0000026081,"v":292772.7783135,"t":1731574800}
+{"o":0.0000026081,"h":0.0000026645,"l":0.0000026037,"c":0.0000026597,"v":0.0,"t":1731578400}
+{"o":0.0000026597,"h":0.0000027084,"l":0.0000025435,"c":0.0000025878,"v":93308.515812145,"t":1731582000}
+{"o":0.0000025878,"h":0.0000026014,"l":0.0000025697,"c":0.0000025833,"v":145625.601507291,"t":1731585600}
+{"o":0.0000025833,"h":0.0000026406,"l":0.0000025658,"c":0.0000026322,"v":645573.055317645,"t":1731589200}
+{"o":0.0000026322,"h":0.0000026967,"l":0.0000025878,"c":0.0000026947,"v":5904.291330401,"t":1731592800}
+{"o":0.0000026947,"h":0.0000027113,"l":0.0000025976,"c":0.0000026325,"v":2083.023370744,"t":1731596400}
+{"o":0.0000026325,"h":0.0000026608,"l":0.0000025545,"c":0.0000025721,"v":1211761.6192971161,"t":1731600000}
+{"o":0.0000025721,"h":0.0000026037,"l":0.000002572,"c":0.0000025936,"v":0.0,"t":1731603600}
+{"o":0.0000025936,"h":0.0000026094,"l":0.0000025347,"c":0.0000025633,"v":633111.75,"t":1731607200}
+{"o":0.0000025633,"h":0.0000025642,"l":0.0000025419,"c":0.0000025485,"v":0.0,"t":1731610800}
+{"o":0.0000025485,"h":0.0000025886,"l":0.0000024999,"c":0.0000025234,"v":167216.880289125,"t":1731614400}
+{"o":0.0000025234,"h":0.0000025439,"l":0.0000025027,"c":0.0000025155,"v":81511.019533197,"t":1731618000}
+{"o":0.0000025155,"h":0.0000025677,"l":0.0000024741,"c":0.0000025063,"v":124344.09957575,"t":1731621600}
+{"o":0.0000025063,"h":0.0000025857,"l":0.0000024658,"c":0.0000025026,"v":356260.200204693,"t":1731625200}
+{"o":0.0000025026,"h":0.0000025061,"l":0.0000024627,"c":0.0000024987,"v":0.0,"t":1731628800}
+{"o":0.0000024987,"h":0.0000025169,"l":0.0000024841,"c":0.0000024977,"v":0.0,"t":1731632400}
+{"o":0.0000024977,"h":0.000002521,"l":0.0000024891,"c":0.0000024944,"v":0.0,"t":1731636000}
+{"o":0.0000024944,"h":0.0000025288,"l":0.0000024878,"c":0.0000025268,"v":2823.720751465,"t":1731639600}
+{"o":0.0000025268,"h":0.0000025833,"l":0.000002467,"c":0.0000025074,"v":70744.853771778,"t":1731643200}
+{"o":0.0000025074,"h":0.0000025171,"l":0.0000024719,"c":0.0000024732,"v":0.0,"t":1731646800}
+{"o":0.0000024732,"h":0.0000024733,"l":0.0000024518,"c":0.0000024585,"v":0.0,"t":1731650400}
+{"o":0.0000024585,"h":0.0000024662,"l":0.0000024488,"c":0.0000024662,"v":0.0,"t":1731654000}
+{"o":0.0000024662,"h":0.0000024822,"l":0.0000024412,"c":0.0000024412,"v":0.0,"t":1731657600}
+{"o":0.0000024412,"h":0.0000025393,"l":0.000002417,"c":0.0000025154,"v":60000.0,"t":1731661200}
+{"o":0.0000025154,"h":0.0000025237,"l":0.0000025042,"c":0.0000025125,"v":13090.361329713,"t":1731664800}
+{"o":0.0000025125,"h":0.0000025413,"l":0.0000024992,"c":0.0000025256,"v":66192.157489833,"t":1731668400}
+{"o":0.0000025256,"h":0.0000025346,"l":0.0000025072,"c":0.0000025201,"v":0.0,"t":1731672000}
+{"o":0.0000025201,"h":0.0000025303,"l":0.0000025038,"c":0.0000025074,"v":72495.221827063,"t":1731675600}
+{"o":0.0000025074,"h":0.0000025655,"l":0.0000025009,"c":0.0000025505,"v":30000.0,"t":1731679200}
+{"o":0.0000025505,"h":0.0000026086,"l":0.0000023225,"c":0.0000023592,"v":7129753.7585878624,"t":1731682800}
+{"o":0.0000023592,"h":0.0000023604,"l":0.0000023238,"c":0.0000023445,"v":0.0,"t":1731686400}
+{"o":0.0000023445,"h":0.0000023479,"l":0.0000021964,"c":0.0000023309,"v":4528982.5077619283,"t":1731690000}
+{"o":0.0000023309,"h":0.0000023513,"l":0.0000023242,"c":0.0000023342,"v":0.0,"t":1731693600}
+{"o":0.0000023342,"h":0.0000024228,"l":0.000002301,"c":0.0000023999,"v":30161.021648631,"t":1731697200}
+{"o":0.0000023999,"h":0.000002433,"l":0.0000023584,"c":0.0000023865,"v":293122.135558233,"t":1731700800}
+{"o":0.0000023865,"h":0.0000023919,"l":0.0000023499,"c":0.0000023553,"v":0.0,"t":1731704400}
+{"o":0.0000023553,"h":0.000002395,"l":0.0000023475,"c":0.0000023889,"v":86656.756588591,"t":1731708000}
+{"o":0.0000023889,"h":0.0000023992,"l":0.0000023647,"c":0.0000023883,"v":250746.245077639,"t":1731711600}
+{"o":0.0000023883,"h":0.000002417,"l":0.0000023877,"c":0.0000024026,"v":0.0,"t":1731715200}
+{"o":0.0000024026,"h":0.0000024051,"l":0.0000023636,"c":0.0000023689,"v":3352.106177181,"t":1731718800}
+{"o":0.0000023689,"h":0.0000023729,"l":0.0000023534,"c":0.0000023658,"v":0.0,"t":1731722400}
+{"o":0.0000023658,"h":0.0000023666,"l":0.0000023355,"c":0.0000023385,"v":0.0,"t":1731726000}
+{"o":0.0000023385,"h":0.000002355,"l":0.0000023335,"c":0.0000023538,"v":0.0,"t":1731729600}
+{"o":0.0000023538,"h":0.0000023973,"l":0.0000023325,"c":0.0000023807,"v":239.29800701,"t":1731733200}
+{"o":0.0000023807,"h":0.0000024085,"l":0.0000023807,"c":0.0000024059,"v":0.0,"t":1731736800}
+{"o":0.0000024059,"h":0.0000024088,"l":0.0000023649,"c":0.0000023785,"v":96259.50805134,"t":1731740400}
+{"o":0.0000023785,"h":0.0000023882,"l":0.0000023639,"c":0.0000023684,"v":417.559279054,"t":1731744000}
+{"o":0.0000023684,"h":0.0000023877,"l":0.0000023615,"c":0.0000023869,"v":4496.049289684,"t":1731747600}
+{"o":0.0000023869,"h":0.0000023886,"l":0.0000023644,"c":0.000002373,"v":104596.337956262,"t":1731751200}
+{"o":0.000002373,"h":0.0000023917,"l":0.0000023665,"c":0.0000023665,"v":0.0,"t":1731754800}
+{"o":0.0000023665,"h":0.0000023953,"l":0.0000023363,"c":0.0000023632,"v":0.0,"t":1731758400}
+{"o":0.0000023632,"h":0.0000023792,"l":0.0000023423,"c":0.0000023775,"v":0.0,"t":1731762000}
+{"o":0.0000023775,"h":0.0000023915,"l":0.0000023636,"c":0.0000023847,"v":0.0,"t":1731765600}
+{"o":0.0000023847,"h":0.0000024222,"l":0.0000020686,"c":0.0000020915,"v":9449551.5,"t":1731769200}
+{"o":0.0000020915,"h":0.0000021074,"l":0.0000019914,"c":0.0000020059,"v":22798.274294953,"t":1731772800}
+{"o":0.0000020059,"h":0.0000020139,"l":0.0000019888,"c":0.0000019963,"v":2005.148368877,"t":1731776400}
+{"o":0.0000019963,"h":0.0000020313,"l":0.0000019832,"c":0.0000020177,"v":198460.941874879,"t":1731780000}
+{"o":0.0000020177,"h":0.0000020264,"l":0.0000020133,"c":0.0000020225,"v":50000.0,"t":1731783600}
+{"o":0.0000020225,"h":0.0000020365,"l":0.0000020162,"c":0.0000020303,"v":0.0,"t":1731787200}
+{"o":0.0000020303,"h":0.0000020339,"l":0.0000020084,"c":0.0000020166,"v":0.0,"t":1731790800}
+{"o":0.0000020166,"h":0.0000020415,"l":0.0000020118,"c":0.0000020415,"v":0.0,"t":1731794400}
+{"o":0.0000020415,"h":0.0000020434,"l":0.0000020225,"c":0.0000020274,"v":0.0,"t":1731798000}
+{"o":0.0000020274,"h":0.000002029,"l":0.0000020013,"c":0.0000020098,"v":0.0,"t":1731801600}
+{"o":0.0000020098,"h":0.0000020572,"l":0.0000019929,"c":0.0000020399,"v":133654.398516784,"t":1731805200}
+{"o":0.0000020399,"h":0.000002078,"l":0.0000020283,"c":0.0000020391,"v":0.0,"t":1731808800}
+{"o":0.0000020391,"h":0.0000020502,"l":0.0000019907,"c":0.0000019922,"v":0.0,"t":1731812400}
+{"o":0.0000019922,"h":0.0000021967,"l":0.0000018708,"c":0.0000020714,"v":1152837.504625516,"t":1731816000}
+{"o":0.0000020714,"h":0.0000020775,"l":0.0000020325,"c":0.0000020563,"v":0.0,"t":1731819600}
+{"o":0.0000020563,"h":0.0000020638,"l":0.0000020275,"c":0.0000020307,"v":0.0,"t":1731823200}
+{"o":0.0000020307,"h":0.0000020712,"l":0.0000020286,"c":0.0000020655,"v":210556.599199986,"t":1731826800}
+{"o":0.0000020655,"h":0.0000020655,"l":0.0000020248,"c":0.0000020607,"v":0.0,"t":1731830400}
+{"o":0.0000020607,"h":0.0000020783,"l":0.0000020526,"c":0.0000020567,"v":0.0,"t":1731834000}
+{"o":0.0000020567,"h":0.0000020631,"l":0.0000020322,"c":0.0000020378,"v":0.0,"t":1731837600}
+{"o":0.0000020378,"h":0.0000021654,"l":0.0000019997,"c":0.0000021607,"v":3840432.3013260718,"t":1731841200}
+{"o":0.0000021332,"h":0.0000021484,"l":0.0000021308,"c":0.0000021332,"v":0.0,"t":1724644800}
+{"o":0.0000021332,"h":0.0000021535,"l":0.0000021321,"c":0.0000021521,"v":0.0,"t":1724648400}
+{"o":0.0000021521,"h":0.0000021679,"l":0.0000021484,"c":0.0000021585,"v":500000.0,"t":1724652000}
+{"o":0.0000021585,"h":0.0000021679,"l":0.0000020683,"c":0.0000020737,"v":2241774.306957629,"t":1724655600}
+{"o":0.0000020737,"h":0.0000020923,"l":0.000002053,"c":0.0000020799,"v":8485.548993182,"t":1724659200}
+{"o":0.0000020799,"h":0.000002097,"l":0.0000020684,"c":0.0000020691,"v":0.0,"t":1724662800}
+{"o":0.0000020691,"h":0.0000020983,"l":0.0000020495,"c":0.0000020866,"v":133299.438329313,"t":1724666400}
+{"o":0.0000020866,"h":0.0000021007,"l":0.000002054,"c":0.0000020738,"v":101491.578746984,"t":1724670000}
+{"o":0.0000020738,"h":0.0000020959,"l":0.0000020487,"c":0.0000020722,"v":1108.51563834,"t":1724673600}
+{"o":0.0000020722,"h":0.000002078,"l":0.0000020576,"c":0.0000020615,"v":0.0,"t":1724677200}
+{"o":0.0000020615,"h":0.0000021269,"l":0.0000020104,"c":0.0000020662,"v":33824.859582328,"t":1724680800}
+{"o":0.0000020662,"h":0.0000020836,"l":0.0000020532,"c":0.0000020617,"v":0.0,"t":1724684400}
+{"o":0.0000020617,"h":0.000002076,"l":0.0000020517,"c":0.0000020653,"v":8485.548993181,"t":1724688000}
+{"o":0.0000020653,"h":0.0000020944,"l":0.0000020628,"c":0.0000020698,"v":0.0,"t":1724691600}
+{"o":0.0000020698,"h":0.0000020836,"l":0.0000020448,"c":0.0000020507,"v":0.0,"t":1724695200}
+{"o":0.0000020507,"h":0.000002093,"l":0.0000020491,"c":0.0000020875,"v":55374.760842264,"t":1724698800}
+{"o":0.0000020875,"h":0.0000020956,"l":0.0000020705,"c":0.000002077,"v":0.0,"t":1724702400}
+{"o":0.000002077,"h":0.0000021087,"l":0.0000020759,"c":0.0000020933,"v":0.0,"t":1724706000}
+{"o":0.0000020933,"h":0.0000021014,"l":0.0000020836,"c":0.000002095,"v":0.0,"t":1724709600}
+{"o":0.000002095,"h":0.0000021037,"l":0.0000020839,"c":0.0000020992,"v":0.0,"t":1724713200}
+{"o":0.0000020992,"h":0.0000021003,"l":0.000002084,"c":0.000002093,"v":0.0,"t":1724716800}
+{"o":0.000002093,"h":0.0000020946,"l":0.000002075,"c":0.0000020843,"v":0.0,"t":1724720400}
+{"o":0.0000020843,"h":0.0000020873,"l":0.0000020741,"c":0.0000020845,"v":0.0,"t":1724724000}
+{"o":0.0000020845,"h":0.0000020953,"l":0.0000020789,"c":0.0000020802,"v":0.0,"t":1724727600}
+{"o":0.0000020802,"h":0.000002087,"l":0.0000020753,"c":0.0000020796,"v":0.0,"t":1724731200}
+{"o":0.0000020796,"h":0.0000020809,"l":0.0000020655,"c":0.0000020699,"v":0.0,"t":1724734800}
+{"o":0.0000020699,"h":0.0000020934,"l":0.0000020697,"c":0.0000020864,"v":0.0,"t":1724738400}
+{"o":0.0000020864,"h":0.0000021012,"l":0.0000020762,"c":0.0000020852,"v":54900.198183284,"t":1724742000}
+{"o":0.0000020852,"h":0.0000020988,"l":0.0000020807,"c":0.0000020953,"v":0.0,"t":1724745600}
+{"o":0.0000020953,"h":0.0000021055,"l":0.0000020853,"c":0.0000021012,"v":0.0,"t":1724749200}
+{"o":0.0000021012,"h":0.0000021432,"l":0.0000021012,"c":0.0000021402,"v":0.0,"t":1724752800}
+{"o":0.0000021402,"h":0.0000021447,"l":0.0000021228,"c":0.0000021323,"v":0.0,"t":1724756400}
+{"o":0.0000021323,"h":0.0000021532,"l":0.0000021293,"c":0.0000021319,"v":0.0,"t":1724760000}
+{"o":0.0000021319,"h":0.000002143,"l":0.0000021154,"c":0.0000021331,"v":0.0,"t":1724763600}
+{"o":0.0000021331,"h":0.0000021448,"l":0.0000021108,"c":0.0000021391,"v":0.0,"t":1724767200}
+{"o":0.0000021391,"h":0.0000021473,"l":0.0000021239,"c":0.0000021396,"v":0.0,"t":1724770800}
+{"o":0.0000021396,"h":0.0000021462,"l":0.0000021174,"c":0.000002141,"v":0.0,"t":1724774400}
+{"o":0.000002141,"h":0.0000021433,"l":0.0000021221,"c":0.0000021227,"v":0.0,"t":1724778000}
+{"o":0.0000021227,"h":0.0000021313,"l":0.0000021142,"c":0.0000021164,"v":0.0,"t":1724781600}
+{"o":0.0000021164,"h":0.0000021305,"l":0.0000021149,"c":0.0000021224,"v":0.0,"t":1724785200}
+{"o":0.0000021224,"h":0.0000021362,"l":0.0000020867,"c":0.0000021008,"v":477968.433631621,"t":1724788800}
+{"o":0.0000021008,"h":0.0000021941,"l":0.0000020983,"c":0.0000021681,"v":0.0,"t":1724792400}
+{"o":0.0000021681,"h":0.0000022494,"l":0.0000021639,"c":0.0000021935,"v":0.0,"t":1724796000}
+{"o":0.0000021935,"h":0.0000022106,"l":0.000002188,"c":0.0000022035,"v":0.0,"t":1724799600}
+{"o":0.0000022035,"h":0.0000022256,"l":0.0000021002,"c":0.0000021295,"v":1860688.037826183,"t":1724803200}
+{"o":0.0000021295,"h":0.0000021944,"l":0.0000021116,"c":0.000002171,"v":2534521.1480514701,"t":1724806800}
+{"o":0.000002171,"h":0.0000021878,"l":0.0000021698,"c":0.0000021728,"v":0.0,"t":1724810400}
+{"o":0.0000021728,"h":0.0000022233,"l":0.0000021503,"c":0.0000021975,"v":2175001.3037350671,"t":1724814000}
+{"o":0.0000021975,"h":0.0000022157,"l":0.0000021955,"c":0.0000022134,"v":75522.828301178,"t":1724817600}
+{"o":0.0000022134,"h":0.0000022166,"l":0.0000021924,"c":0.000002213,"v":0.0,"t":1724821200}
+{"o":0.000002213,"h":0.0000022191,"l":0.0000022113,"c":0.0000022166,"v":0.0,"t":1724824800}
+{"o":0.0000022166,"h":0.000002269,"l":0.0000022051,"c":0.0000022582,"v":46121.442630913,"t":1724828400}
+{"o":0.0000022582,"h":0.0000022762,"l":0.0000022298,"c":0.0000022412,"v":0.0,"t":1724832000}
+{"o":0.0000022412,"h":0.0000022432,"l":0.0000021788,"c":0.0000021803,"v":587.670770437,"t":1724835600}
+{"o":0.0000021803,"h":0.0000022722,"l":0.0000021786,"c":0.000002245,"v":2701908.2462592828,"t":1724839200}
+{"o":0.000002245,"h":0.0000022485,"l":0.0000022308,"c":0.000002239,"v":0.0,"t":1724842800}
+{"o":0.000002239,"h":0.000002276,"l":0.000002218,"c":0.0000022462,"v":1776024.433443614,"t":1724846400}
+{"o":0.0000022462,"h":0.0000022844,"l":0.0000022424,"c":0.0000022835,"v":0.0,"t":1724850000}
+{"o":0.0000022835,"h":0.0000023034,"l":0.0000021945,"c":0.0000022304,"v":14533.210474094,"t":1724853600}
+{"o":0.0000022304,"h":0.0000022639,"l":0.0000022304,"c":0.0000022427,"v":0.0,"t":1724857200}
+{"o":0.0000022427,"h":0.0000026538,"l":0.0000022417,"c":0.0000026014,"v":9011055.9003669303,"t":1724860800}
+{"o":0.0000026014,"h":0.0000027064,"l":0.0000025937,"c":0.0000026526,"v":1414934.6773401459,"t":1724864400}
+{"o":0.0000026526,"h":0.0000027027,"l":0.0000026062,"c":0.0000026536,"v":140824.576595625,"t":1724868000}
+{"o":0.0000026536,"h":0.0000026803,"l":0.0000026331,"c":0.0000026694,"v":44414.739738571,"t":1724871600}
+{"o":0.0000026694,"h":0.0000027217,"l":0.0000026327,"c":0.0000026965,"v":808698.2366351191,"t":1724875200}
+{"o":0.0000026965,"h":0.0000027206,"l":0.0000026618,"c":0.0000026952,"v":300000.0,"t":1724878800}
+{"o":0.0000026952,"h":0.0000027239,"l":0.000002687,"c":0.0000026882,"v":0.0,"t":1724882400}
+{"o":0.0000026882,"h":0.0000027334,"l":0.0000026731,"c":0.0000027163,"v":887833.579334543,"t":1724886000}
+{"o":0.0000027163,"h":0.0000027286,"l":0.0000026966,"c":0.0000027175,"v":25707.396689305,"t":1724889600}
+{"o":0.0000027175,"h":0.0000027423,"l":0.0000027077,"c":0.0000027337,"v":0.0,"t":1724893200}
+{"o":0.0000027337,"h":0.0000027435,"l":0.0000027234,"c":0.0000027253,"v":0.0,"t":1724896800}
+{"o":0.0000027253,"h":0.0000027417,"l":0.0000027206,"c":0.0000027376,"v":0.0,"t":1724900400}
+{"o":0.0000027376,"h":0.0000027394,"l":0.0000027265,"c":0.0000027334,"v":0.0,"t":1724904000}
+{"o":0.0000027334,"h":0.0000027386,"l":0.0000021333,"c":0.0000021348,"v":8372457.5776940379,"t":1724907600}
+{"o":0.0000021348,"h":0.0000021375,"l":0.0000021187,"c":0.0000021275,"v":0.0,"t":1724911200}
+{"o":0.0000021275,"h":0.0000021311,"l":0.0000021234,"c":0.0000021287,"v":0.0,"t":1724914800}
+{"o":0.0000021287,"h":0.0000021325,"l":0.0000021209,"c":0.0000021226,"v":0.0,"t":1724918400}
+{"o":0.0000021226,"h":0.0000021253,"l":0.0000021103,"c":0.0000021195,"v":0.0,"t":1724922000}
+{"o":0.0000021195,"h":0.0000021246,"l":0.0000021121,"c":0.0000021213,"v":0.0,"t":1724925600}
+{"o":0.0000021213,"h":0.0000021219,"l":0.0000020966,"c":0.0000021142,"v":0.0,"t":1724929200}
+{"o":0.0000021142,"h":0.0000021208,"l":0.000002077,"c":0.000002103,"v":1969854.0983588439,"t":1724932800}
+{"o":0.000002103,"h":0.0000021146,"l":0.0000020989,"c":0.0000021031,"v":0.0,"t":1724936400}
+{"o":0.0000021031,"h":0.000002114,"l":0.0000020972,"c":0.0000021054,"v":0.0,"t":1724940000}
+{"o":0.0000021054,"h":0.0000021064,"l":0.0000020764,"c":0.0000020948,"v":0.0,"t":1724943600}
+{"o":0.0000020948,"h":0.0000021288,"l":0.0000020841,"c":0.0000021227,"v":0.0,"t":1724947200}
+{"o":0.0000021227,"h":0.0000021312,"l":0.0000021163,"c":0.0000021194,"v":0.0,"t":1724950800}
+{"o":0.0000021194,"h":0.0000021999,"l":0.0000021079,"c":0.0000021795,"v":482277.945482161,"t":1724954400}
+{"o":0.0000021795,"h":0.0000022096,"l":0.0000021556,"c":0.0000021704,"v":0.0,"t":1724958000}
+{"o":0.0000021704,"h":0.0000021867,"l":0.0000021539,"c":0.0000021716,"v":0.0,"t":1724961600}
+{"o":0.0000021716,"h":0.000002187,"l":0.0000021712,"c":0.0000021854,"v":0.0,"t":1724965200}
+{"o":0.0000021854,"h":0.0000022053,"l":0.0000021734,"c":0.0000021783,"v":0.0,"t":1724968800}
+{"o":0.0000021783,"h":0.0000021846,"l":0.0000021696,"c":0.0000021749,"v":0.0,"t":1724972400}
+{"o":0.0000021749,"h":0.0000021812,"l":0.0000021579,"c":0.0000021687,"v":0.0,"t":1724976000}
+{"o":0.0000021687,"h":0.0000021836,"l":0.0000021634,"c":0.0000021762,"v":0.0,"t":1724979600}
+{"o":0.0000021762,"h":0.0000021996,"l":0.0000021723,"c":0.0000021875,"v":0.0,"t":1724983200}
+{"o":0.0000021875,"h":0.000002201,"l":0.000002187,"c":0.000002195,"v":0.0,"t":1724986800}
+{"o":0.000002195,"h":0.000002195,"l":0.0000021253,"c":0.0000021365,"v":506786.359799911,"t":1724990400}
+{"o":0.0000021365,"h":0.0000021666,"l":0.0000021353,"c":0.0000021535,"v":0.0,"t":1724994000}
+{"o":0.0000021535,"h":0.0000021758,"l":0.000002128,"c":0.0000021424,"v":466334.162349983,"t":1724997600}
+{"o":0.0000021424,"h":0.0000021515,"l":0.0000021383,"c":0.000002151,"v":0.0,"t":1725001200}
+{"o":0.000002151,"h":0.0000021513,"l":0.0000021372,"c":0.0000021438,"v":0.0,"t":1725004800}
+{"o":0.0000021438,"h":0.0000021462,"l":0.0000021351,"c":0.0000021388,"v":0.0,"t":1725008400}
+{"o":0.0000021388,"h":0.0000021472,"l":0.0000021356,"c":0.0000021439,"v":0.0,"t":1725012000}
+{"o":0.0000021439,"h":0.0000021607,"l":0.0000021403,"c":0.0000021564,"v":0.0,"t":1725015600}
+{"o":0.0000021564,"h":0.000002159,"l":0.0000021251,"c":0.000002137,"v":0.0,"t":1725019200}
+{"o":0.000002137,"h":0.0000021666,"l":0.000002127,"c":0.0000021387,"v":0.0,"t":1725022800}
+{"o":0.0000021387,"h":0.0000022048,"l":0.0000020987,"c":0.00000217,"v":424022.464625043,"t":1725026400}
+{"o":0.00000217,"h":0.0000022288,"l":0.0000020906,"c":0.0000021316,"v":930528.925234196,"t":1725030000}
+{"o":0.0000021316,"h":0.0000021496,"l":0.0000021117,"c":0.0000021215,"v":0.0,"t":1725033600}
+{"o":0.0000021215,"h":0.0000021311,"l":0.0000021061,"c":0.0000021124,"v":0.0,"t":1725037200}
+{"o":0.0000021124,"h":0.000002114,"l":0.0000020597,"c":0.0000020727,"v":0.0,"t":1725040800}
+{"o":0.0000020727,"h":0.0000020962,"l":0.0000020727,"c":0.0000020891,"v":0.0,"t":1725044400}
+{"o":0.0000020891,"h":0.0000020942,"l":0.0000020795,"c":0.0000020826,"v":0.0,"t":1725048000}
+{"o":0.0000020826,"h":0.000002086,"l":0.000002073,"c":0.0000020816,"v":0.0,"t":1725051600}
+{"o":0.0000020816,"h":0.0000020824,"l":0.0000020586,"c":0.0000020634,"v":0.0,"t":1725055200}
+{"o":0.0000020634,"h":0.0000021272,"l":0.0000020496,"c":0.000002121,"v":16711.91626688,"t":1725058800}
+{"o":0.000002121,"h":0.000002123,"l":0.0000021026,"c":0.0000021161,"v":0.0,"t":1725062400}
+{"o":0.0000021161,"h":0.0000021228,"l":0.0000021132,"c":0.0000021221,"v":0.0,"t":1725066000}
+{"o":0.0000021221,"h":0.0000021285,"l":0.0000021194,"c":0.0000021195,"v":0.0,"t":1725069600}
+{"o":0.0000021195,"h":0.0000021217,"l":0.0000021084,"c":0.0000021167,"v":0.0,"t":1725073200}
+{"o":0.0000021167,"h":0.0000021179,"l":0.0000021093,"c":0.0000021108,"v":0.0,"t":1725076800}
+{"o":0.0000021108,"h":0.0000021264,"l":0.0000021108,"c":0.0000021256,"v":0.0,"t":1725080400}
+{"o":0.0000021256,"h":0.0000021302,"l":0.0000021156,"c":0.0000021215,"v":0.0,"t":1725084000}
+{"o":0.0000021215,"h":0.00000213,"l":0.0000021183,"c":0.0000021265,"v":0.0,"t":1725087600}
+{"o":0.0000021265,"h":0.0000021532,"l":0.0000021231,"c":0.0000021525,"v":0.0,"t":1725091200}
+{"o":0.0000021525,"h":0.0000021639,"l":0.000002099,"c":0.0000021013,"v":738562.1975040101,"t":1725094800}
+{"o":0.0000021013,"h":0.0000021034,"l":0.0000020877,"c":0.0000020933,"v":0.0,"t":1725098400}
+{"o":0.0000020933,"h":0.0000020985,"l":0.0000020896,"c":0.0000020951,"v":0.0,"t":1725102000}
+{"o":0.0000020951,"h":0.0000021018,"l":0.0000020786,"c":0.0000020845,"v":745136.243720176,"t":1725105600}
+{"o":0.0000020845,"h":0.0000021016,"l":0.0000020282,"c":0.0000020467,"v":1422058.829156664,"t":1725109200}
+{"o":0.0000020467,"h":0.0000020505,"l":0.0000020223,"c":0.0000020266,"v":96089.3509328,"t":1725112800}
+{"o":0.0000020266,"h":0.0000020316,"l":0.0000020116,"c":0.0000020127,"v":96089.3509328,"t":1725116400}
+{"o":0.0000020127,"h":0.0000020263,"l":0.000002011,"c":0.0000020197,"v":0.0,"t":1725120000}
+{"o":0.0000020197,"h":0.0000020373,"l":0.0000020165,"c":0.0000020251,"v":0.0,"t":1725123600}
+{"o":0.0000020251,"h":0.0000020316,"l":0.0000020135,"c":0.00000203,"v":0.0,"t":1725127200}
+{"o":0.00000203,"h":0.0000020423,"l":0.0000020286,"c":0.0000020369,"v":0.0,"t":1725130800}
+{"o":0.0000020369,"h":0.0000020441,"l":0.0000020276,"c":0.0000020307,"v":0.0,"t":1725134400}
+{"o":0.0000020307,"h":0.0000020349,"l":0.0000020166,"c":0.0000020223,"v":0.0,"t":1725138000}
+{"o":0.0000020223,"h":0.0000020313,"l":0.0000020179,"c":0.0000020308,"v":0.0,"t":1725141600}
+{"o":0.0000020308,"h":0.0000020384,"l":0.0000019941,"c":0.0000019985,"v":1271106.7515227229,"t":1725145200}
+{"o":0.0000019985,"h":0.0000020038,"l":0.0000019945,"c":0.0000019982,"v":0.0,"t":1725148800}
+{"o":0.0000019982,"h":0.0000020297,"l":0.000001996,"c":0.0000020244,"v":0.0,"t":1725152400}
+{"o":0.0000020244,"h":0.0000020361,"l":0.0000020189,"c":0.0000020191,"v":0.0,"t":1725156000}
+{"o":0.0000020191,"h":0.0000020231,"l":0.0000020117,"c":0.000002017,"v":0.0,"t":1725159600}
+{"o":0.000002017,"h":0.0000020285,"l":0.000002017,"c":0.0000020227,"v":0.0,"t":1725163200}
+{"o":0.0000020227,"h":0.000002064,"l":0.0000020199,"c":0.0000020559,"v":0.0,"t":1725166800}
+{"o":0.0000020559,"h":0.0000020571,"l":0.0000020368,"c":0.0000020385,"v":0.0,"t":1725170400}
+{"o":0.0000020385,"h":0.000002048,"l":0.0000019647,"c":0.0000019676,"v":60744.875211532,"t":1725174000}
+{"o":0.0000019676,"h":0.0000019922,"l":0.0000019671,"c":0.0000019893,"v":0.0,"t":1725177600}
+{"o":0.0000019893,"h":0.000001996,"l":0.0000019762,"c":0.0000019911,"v":0.0,"t":1725181200}
+{"o":0.0000019911,"h":0.0000020062,"l":0.0000019888,"c":0.0000020027,"v":0.0,"t":1725184800}
+{"o":0.0000020027,"h":0.000002007,"l":0.0000019801,"c":0.0000019813,"v":0.0,"t":1725188400}
+{"o":0.0000019813,"h":0.0000019964,"l":0.0000019775,"c":0.000001994,"v":0.0,"t":1725192000}
+{"o":0.000001994,"h":0.0000020201,"l":0.0000019849,"c":0.0000019863,"v":0.0,"t":1725195600}
+{"o":0.0000019863,"h":0.0000020095,"l":0.00000197,"c":0.0000019818,"v":0.0,"t":1725199200}
+{"o":0.0000019818,"h":0.0000019867,"l":0.0000019382,"c":0.0000019459,"v":0.0,"t":1725202800}
+{"o":0.0000019459,"h":0.0000019688,"l":0.0000019395,"c":0.0000019647,"v":0.0,"t":1725206400}
+{"o":0.0000019647,"h":0.0000019806,"l":0.0000019568,"c":0.0000019697,"v":0.0,"t":1725210000}
+{"o":0.0000019697,"h":0.0000019729,"l":0.0000019317,"c":0.0000019389,"v":0.0,"t":1725213600}
+{"o":0.0000019389,"h":0.0000019467,"l":0.0000019224,"c":0.0000019318,"v":0.0,"t":1725217200}
+{"o":0.0000019318,"h":0.0000019436,"l":0.0000019194,"c":0.0000019363,"v":0.0,"t":1725220800}
+{"o":0.0000019363,"h":0.0000019631,"l":0.0000019352,"c":0.0000019522,"v":0.0,"t":1725224400}
+{"o":0.0000019522,"h":0.0000020417,"l":0.0000019503,"c":0.0000020236,"v":0.0,"t":1725228000}
+{"o":0.0000020236,"h":0.00000205,"l":0.0000020022,"c":0.0000020333,"v":0.0,"t":1725231600}
+{"o":0.0000020333,"h":0.0000020366,"l":0.0000020044,"c":0.0000020159,"v":0.0,"t":1725235200}
+{"o":0.0000020159,"h":0.0000020234,"l":0.0000020027,"c":0.0000020138,"v":0.0,"t":1725238800}
+{"o":0.0000020138,"h":0.0000020339,"l":0.0000019995,"c":0.0000020209,"v":0.0,"t":1725242400}
+{"o":0.0000020209,"h":0.000002022,"l":0.0000020017,"c":0.0000020066,"v":0.0,"t":1725246000}
+{"o":0.0000020066,"h":0.0000020524,"l":0.0000020007,"c":0.0000020487,"v":0.0,"t":1725249600}
+{"o":0.0000020487,"h":0.0000020496,"l":0.0000020103,"c":0.0000020235,"v":0.0,"t":1725253200}
+{"o":0.0000020235,"h":0.0000020362,"l":0.000002014,"c":0.0000020286,"v":0.0,"t":1725256800}
+{"o":0.0000020286,"h":0.0000020595,"l":0.0000020194,"c":0.000002047,"v":0.0,"t":1725260400}
+{"o":0.000002047,"h":0.000002053,"l":0.0000020005,"c":0.0000020114,"v":0.0,"t":1725264000}
+{"o":0.0000020114,"h":0.0000020254,"l":0.0000019821,"c":0.0000019841,"v":0.0,"t":1725267600}
+{"o":0.0000019841,"h":0.0000019902,"l":0.0000019522,"c":0.0000019657,"v":406950.679571659,"t":1725271200}
+{"o":0.0000019657,"h":0.000001973,"l":0.0000019561,"c":0.0000019691,"v":0.0,"t":1725274800}
+{"o":0.0000019691,"h":0.0000019758,"l":0.000001959,"c":0.0000019672,"v":0.0,"t":1725278400}
+{"o":0.0000019672,"h":0.0000019851,"l":0.0000019592,"c":0.0000019841,"v":0.0,"t":1725282000}
+{"o":0.0000019841,"h":0.0000019956,"l":0.0000019468,"c":0.0000019529,"v":0.0,"t":1725285600}
+{"o":0.0000019529,"h":0.0000019607,"l":0.0000019449,"c":0.0000019578,"v":0.0,"t":1725289200}
+{"o":0.0000019578,"h":0.00000197,"l":0.0000019452,"c":0.0000019671,"v":0.0,"t":1725292800}
+{"o":0.0000019671,"h":0.0000019671,"l":0.0000019416,"c":0.0000019465,"v":0.0,"t":1725296400}
+{"o":0.0000019465,"h":0.0000019582,"l":0.0000019385,"c":0.0000019471,"v":0.0,"t":1725300000}
+{"o":0.0000019471,"h":0.0000019802,"l":0.0000019434,"c":0.0000019706,"v":604798.4637898561,"t":1725303600}
+{"o":0.0000019706,"h":0.0000019745,"l":0.0000019421,"c":0.0000019467,"v":0.0,"t":1725307200}
+{"o":0.0000019467,"h":0.0000019585,"l":0.0000019404,"c":0.0000019536,"v":0.0,"t":1725310800}
+{"o":0.0000019536,"h":0.0000019564,"l":0.0000019428,"c":0.0000019444,"v":0.0,"t":1725314400}
+{"o":0.0000019444,"h":0.000001948,"l":0.0000019362,"c":0.0000019431,"v":0.0,"t":1725318000}
+{"o":0.0000019431,"h":0.0000019537,"l":0.0000019389,"c":0.000001941,"v":0.0,"t":1725321600}
+{"o":0.000001941,"h":0.000001949,"l":0.0000019345,"c":0.0000019352,"v":0.0,"t":1725325200}
+{"o":0.0000019352,"h":0.0000020046,"l":0.0000019077,"c":0.0000019984,"v":98583.79276877,"t":1725328800}
+{"o":0.0000019984,"h":0.0000020043,"l":0.0000019919,"c":0.0000020021,"v":0.0,"t":1725332400}
+{"o":0.0000020021,"h":0.0000020168,"l":0.0000019722,"c":0.0000019859,"v":172072.581686774,"t":1725336000}
+{"o":0.0000019859,"h":0.0000019928,"l":0.0000019782,"c":0.0000019852,"v":0.0,"t":1725339600}
+{"o":0.0000019852,"h":0.0000020069,"l":0.000001985,"c":0.0000020052,"v":0.0,"t":1725343200}
+{"o":0.0000020052,"h":0.0000020052,"l":0.0000019879,"c":0.0000019915,"v":0.0,"t":1725346800}
+{"o":0.0000019915,"h":0.0000020185,"l":0.0000019908,"c":0.0000020118,"v":0.0,"t":1725350400}
+{"o":0.0000020118,"h":0.0000020126,"l":0.0000019998,"c":0.0000020067,"v":0.0,"t":1725354000}
+{"o":0.0000020067,"h":0.0000020093,"l":0.0000019942,"c":0.0000020017,"v":0.0,"t":1725357600}
+{"o":0.0000020017,"h":0.0000020051,"l":0.0000019675,"c":0.0000019701,"v":98583.79276877,"t":1725361200}
+{"o":0.0000019701,"h":0.0000019709,"l":0.0000019527,"c":0.0000019684,"v":0.0,"t":1725364800}
+{"o":0.0000019684,"h":0.0000020173,"l":0.0000019639,"c":0.0000020115,"v":0.0,"t":1725368400}
+{"o":0.0000020115,"h":0.0000020348,"l":0.0000020115,"c":0.0000020317,"v":0.0,"t":1725372000}
+{"o":0.0000020317,"h":0.0000020548,"l":0.0000019685,"c":0.0000019844,"v":2525.614726648,"t":1725375600}
+{"o":0.0000019844,"h":0.0000019912,"l":0.0000019714,"c":0.0000019808,"v":0.0,"t":1725379200}
+{"o":0.0000019808,"h":0.0000019823,"l":0.0000019588,"c":0.0000019784,"v":0.0,"t":1725382800}
+{"o":0.0000019784,"h":0.000001984,"l":0.0000019618,"c":0.0000019654,"v":0.0,"t":1725386400}
+{"o":0.0000019654,"h":0.0000019686,"l":0.0000019471,"c":0.0000019663,"v":0.0,"t":1725390000}
+{"o":0.0000019663,"h":0.000002006,"l":0.0000019567,"c":0.0000019901,"v":371357.22440723,"t":1725393600}
+{"o":0.0000019901,"h":0.0000020156,"l":0.0000019789,"c":0.0000020029,"v":918590.4089449249,"t":1725397200}
+{"o":0.0000020029,"h":0.0000020143,"l":0.0000019993,"c":0.0000020127,"v":0.0,"t":1725400800}
+{"o":0.0000020127,"h":0.0000020501,"l":0.0000020115,"c":0.0000020429,"v":0.0,"t":1725404400}
+{"o":0.0000020429,"h":0.0000021007,"l":0.0000020227,"c":0.0000020583,"v":0.0,"t":1725408000}
+{"o":0.0000020583,"h":0.0000021265,"l":0.000002043,"c":0.0000020544,"v":0.0,"t":1725411600}
+{"o":0.0000020544,"h":0.0000020649,"l":0.0000020429,"c":0.0000020499,"v":0.0,"t":1725415200}
+{"o":0.0000020499,"h":0.0000020513,"l":0.0000020364,"c":0.0000020412,"v":0.0,"t":1725418800}
+{"o":0.0000020412,"h":0.0000020538,"l":0.000002037,"c":0.000002039,"v":0.0,"t":1725422400}
+{"o":0.000002039,"h":0.0000020593,"l":0.000002039,"c":0.0000020557,"v":0.0,"t":1725426000}
+{"o":0.0000020557,"h":0.0000020557,"l":0.0000019875,"c":0.0000019981,"v":174831.605613763,"t":1725429600}
+{"o":0.0000019981,"h":0.0000019988,"l":0.0000019493,"c":0.0000019661,"v":0.0,"t":1725433200}
+{"o":0.0000019661,"h":0.0000019739,"l":0.0000019594,"c":0.0000019711,"v":0.0,"t":1725436800}
+{"o":0.0000019711,"h":0.0000020029,"l":0.0000019593,"c":0.0000020028,"v":9172.475112856,"t":1725440400}
+{"o":0.0000020028,"h":0.0000020201,"l":0.0000019983,"c":0.0000020187,"v":0.0,"t":1725444000}
+{"o":0.0000020187,"h":0.0000020253,"l":0.0000020064,"c":0.0000020192,"v":0.0,"t":1725447600}
+{"o":0.0000020192,"h":0.000002028,"l":0.0000020026,"c":0.000002017,"v":0.0,"t":1725451200}
+{"o":0.000002017,"h":0.0000020287,"l":0.0000019977,"c":0.0000020001,"v":81021.032795986,"t":1725454800}
+{"o":0.0000020001,"h":0.0000020106,"l":0.0000019349,"c":0.0000019462,"v":0.0,"t":1725458400}
+{"o":0.0000019462,"h":0.0000019625,"l":0.000001927,"c":0.0000019326,"v":0.0,"t":1725462000}
+{"o":0.0000019326,"h":0.0000020272,"l":0.0000019155,"c":0.0000020086,"v":505231.395791187,"t":1725465600}
+{"o":0.0000020086,"h":0.0000020286,"l":0.000002005,"c":0.0000020283,"v":0.0,"t":1725469200}
+{"o":0.0000020283,"h":0.0000020285,"l":0.0000020143,"c":0.000002022,"v":0.0,"t":1725472800}
+{"o":0.000002022,"h":0.0000020269,"l":0.0000020094,"c":0.0000020187,"v":0.0,"t":1725476400}
+{"o":0.0000020187,"h":0.0000020244,"l":0.0000020055,"c":0.000002009,"v":0.0,"t":1725480000}
+{"o":0.000002009,"h":0.0000020134,"l":0.0000020004,"c":0.0000020035,"v":0.0,"t":1725483600}
+{"o":0.0000020035,"h":0.0000020154,"l":0.0000019973,"c":0.0000020061,"v":0.0,"t":1725487200}
+{"o":0.0000020061,"h":0.0000020187,"l":0.0000020019,"c":0.0000020138,"v":0.0,"t":1725490800}
+{"o":0.0000020138,"h":0.000002024,"l":0.0000020016,"c":0.0000020239,"v":0.0,"t":1725494400}
+{"o":0.0000020239,"h":0.0000020239,"l":0.0000020032,"c":0.0000020099,"v":0.0,"t":1725498000}
+{"o":0.0000020099,"h":0.0000020363,"l":0.0000019994,"c":0.0000020153,"v":527190.363754285,"t":1725501600}
+{"o":0.0000020153,"h":0.0000020429,"l":0.0000020153,"c":0.000002038,"v":0.0,"t":1725505200}
+{"o":0.000002038,"h":0.0000020424,"l":0.0000019978,"c":0.0000020094,"v":0.0,"t":1725508800}
+{"o":0.0000020094,"h":0.0000020288,"l":0.0000020072,"c":0.0000020264,"v":0.0,"t":1725512400}
+{"o":0.0000020264,"h":0.0000020499,"l":0.0000020222,"c":0.000002031,"v":0.0,"t":1725516000}
+{"o":0.000002031,"h":0.0000020323,"l":0.0000020115,"c":0.0000020152,"v":0.0,"t":1725519600}
+{"o":0.0000020152,"h":0.0000020266,"l":0.0000020043,"c":0.0000020204,"v":0.0,"t":1725523200}
+{"o":0.0000020204,"h":0.0000020365,"l":0.0000020188,"c":0.0000020279,"v":0.0,"t":1725526800}
+{"o":0.0000020279,"h":0.0000020353,"l":0.00000202,"c":0.0000020236,"v":0.0,"t":1725530400}
+{"o":0.0000020236,"h":0.0000020309,"l":0.000002014,"c":0.0000020191,"v":0.0,"t":1725534000}
+{"o":0.0000020191,"h":0.0000020336,"l":0.0000019998,"c":0.0000020109,"v":0.0,"t":1725537600}
+{"o":0.0000020109,"h":0.0000020143,"l":0.0000019879,"c":0.0000019937,"v":0.0,"t":1725541200}
+{"o":0.0000019937,"h":0.0000020335,"l":0.0000019812,"c":0.0000020334,"v":0.0,"t":1725544800}
+{"o":0.0000020334,"h":0.0000020658,"l":0.0000020266,"c":0.0000020535,"v":0.0,"t":1725548400}
+{"o":0.0000020535,"h":0.0000020719,"l":0.0000020454,"c":0.0000020622,"v":0.0,"t":1725552000}
+{"o":0.0000020622,"h":0.0000020691,"l":0.0000020499,"c":0.0000020514,"v":0.0,"t":1725555600}
+{"o":0.0000020514,"h":0.0000020624,"l":0.0000019853,"c":0.0000019936,"v":321442.0,"t":1725559200}
+{"o":0.0000019936,"h":0.0000020415,"l":0.0000019925,"c":0.0000020269,"v":0.0,"t":1725562800}
+{"o":0.0000020269,"h":0.0000020332,"l":0.0000020176,"c":0.0000020285,"v":0.0,"t":1725566400}
+{"o":0.0000020285,"h":0.000002029,"l":0.0000020073,"c":0.0000020107,"v":0.0,"t":1725570000}
+{"o":0.0000020107,"h":0.0000020273,"l":0.0000019826,"c":0.0000019873,"v":47666.364652403,"t":1725573600}
+{"o":0.0000019873,"h":0.000001995,"l":0.0000019847,"c":0.0000019899,"v":0.0,"t":1725577200}
+{"o":0.0000019899,"h":0.0000020017,"l":0.0000019826,"c":0.0000019889,"v":0.0,"t":1725580800}
+{"o":0.0000019889,"h":0.0000019995,"l":0.000001971,"c":0.0000019765,"v":0.0,"t":1725584400}
+{"o":0.0000019765,"h":0.0000019813,"l":0.000001958,"c":0.0000019618,"v":0.0,"t":1725588000}
+{"o":0.0000019618,"h":0.0000019701,"l":0.000001957,"c":0.0000019701,"v":0.0,"t":1725591600}
+{"o":0.0000019701,"h":0.0000019748,"l":0.0000019626,"c":0.000001974,"v":0.0,"t":1725595200}
+{"o":0.000001974,"h":0.0000019876,"l":0.0000019699,"c":0.000001977,"v":0.0,"t":1725598800}
+{"o":0.000001977,"h":0.0000019849,"l":0.000001974,"c":0.0000019768,"v":0.0,"t":1725602400}
+{"o":0.0000019768,"h":0.0000020389,"l":0.0000019761,"c":0.0000020095,"v":0.0,"t":1725606000}
+{"o":0.0000020095,"h":0.0000020115,"l":0.0000019784,"c":0.0000019885,"v":3574.180826541,"t":1725609600}
+{"o":0.0000019885,"h":0.0000019914,"l":0.000001972,"c":0.0000019745,"v":0.0,"t":1725613200}
+{"o":0.0000019745,"h":0.0000019751,"l":0.0000019495,"c":0.0000019583,"v":0.0,"t":1725616800}
+{"o":0.0000019583,"h":0.0000019683,"l":0.0000019553,"c":0.000001961,"v":0.0,"t":1725620400}
+{"o":0.000001961,"h":0.0000019695,"l":0.0000019048,"c":0.0000019128,"v":0.0,"t":1725624000}
+{"o":0.0000019128,"h":0.0000020339,"l":0.0000019026,"c":0.0000020231,"v":338415.288717907,"t":1725627600}
+{"o":0.0000020231,"h":0.0000020689,"l":0.0000020231,"c":0.0000020522,"v":0.0,"t":1725631200}
+{"o":0.0000020522,"h":0.0000020913,"l":0.0000020378,"c":0.0000020687,"v":0.0,"t":1725634800}
+{"o":0.0000020687,"h":0.0000021155,"l":0.000002065,"c":0.0000020956,"v":0.0,"t":1725638400}
+{"o":0.0000020956,"h":0.0000021116,"l":0.0000020714,"c":0.0000020904,"v":0.0,"t":1725642000}
+{"o":0.0000020904,"h":0.0000021243,"l":0.0000020878,"c":0.0000021221,"v":0.0,"t":1725645600}
+{"o":0.0000021221,"h":0.0000021418,"l":0.0000021014,"c":0.0000021182,"v":0.0,"t":1725649200}
+{"o":0.0000021182,"h":0.0000021916,"l":0.0000021032,"c":0.000002185,"v":0.0,"t":1725652800}
+{"o":0.000002185,"h":0.0000021963,"l":0.0000019744,"c":0.0000019744,"v":47000.0,"t":1725656400}
+{"o":0.0000019744,"h":0.0000019865,"l":0.0000019639,"c":0.0000019747,"v":0.0,"t":1725660000}
+{"o":0.0000019747,"h":0.000001977,"l":0.0000019659,"c":0.0000019691,"v":0.0,"t":1725663600}
+{"o":0.0000019691,"h":0.0000019727,"l":0.0000019585,"c":0.0000019707,"v":0.0,"t":1725667200}
+{"o":0.0000019707,"h":0.0000019834,"l":0.0000019666,"c":0.0000019771,"v":0.0,"t":1725670800}
+{"o":0.0000019771,"h":0.00000198,"l":0.0000019635,"c":0.000001968,"v":0.0,"t":1725674400}
+{"o":0.000001968,"h":0.0000019696,"l":0.0000019625,"c":0.0000019672,"v":0.0,"t":1725678000}
+{"o":0.0000019672,"h":0.0000020001,"l":0.0000019509,"c":0.0000019831,"v":873.659966482,"t":1725681600}
+{"o":0.0000019831,"h":0.0000019849,"l":0.000001966,"c":0.0000019714,"v":0.0,"t":1725685200}
+{"o":0.0000019714,"h":0.0000019733,"l":0.0000019628,"c":0.000001964,"v":0.0,"t":1725688800}
+{"o":0.000001964,"h":0.0000019684,"l":0.0000019471,"c":0.0000019603,"v":0.0,"t":1725692400}
+{"o":0.0000019603,"h":0.0000019722,"l":0.0000019578,"c":0.0000019631,"v":0.0,"t":1725696000}
+{"o":0.0000019631,"h":0.0000019731,"l":0.0000019597,"c":0.0000019681,"v":0.0,"t":1725699600}
+{"o":0.0000019681,"h":0.0000019716,"l":0.0000019615,"c":0.0000019716,"v":0.0,"t":1725703200}
+{"o":0.0000019716,"h":0.0000020145,"l":0.0000019629,"c":0.0000020103,"v":90410.796583771,"t":1725706800}
+{"o":0.0000020103,"h":0.0000020103,"l":0.0000019978,"c":0.000002004,"v":0.0,"t":1725710400}
+{"o":0.000002004,"h":0.000002021,"l":0.0000019978,"c":0.0000020085,"v":0.0,"t":1725714000}
+{"o":0.0000020085,"h":0.0000020105,"l":0.0000019954,"c":0.0000019963,"v":0.0,"t":1725717600}
+{"o":0.0000019963,"h":0.0000019963,"l":0.0000019717,"c":0.0000019813,"v":0.0,"t":1725721200}
+{"o":0.0000019813,"h":0.000002003,"l":0.0000019761,"c":0.0000020018,"v":0.0,"t":1725724800}
+{"o":0.0000020018,"h":0.0000020173,"l":0.000001995,"c":0.0000020129,"v":0.0,"t":1725728400}
+{"o":0.0000020129,"h":0.000002022,"l":0.0000019955,"c":0.0000020011,"v":0.0,"t":1725732000}
+{"o":0.0000020011,"h":0.0000020024,"l":0.0000019811,"c":0.0000019893,"v":0.0,"t":1725735600}
+{"o":0.0000019893,"h":0.0000020054,"l":0.0000019874,"c":0.0000020054,"v":0.0,"t":1725739200}
+{"o":0.0000020054,"h":0.0000020148,"l":0.0000019964,"c":0.0000020118,"v":0.0,"t":1725742800}
+{"o":0.0000020118,"h":0.0000020277,"l":0.0000020055,"c":0.0000020137,"v":0.0,"t":1725746400}
+{"o":0.0000020137,"h":0.0000020193,"l":0.0000019968,"c":0.0000019988,"v":0.0,"t":1725750000}
+{"o":0.0000019988,"h":0.0000020118,"l":0.0000019952,"c":0.0000020016,"v":0.0,"t":1725753600}
+{"o":0.0000020016,"h":0.0000020024,"l":0.00000199,"c":0.0000019956,"v":0.0,"t":1725757200}
+{"o":0.0000019956,"h":0.0000019963,"l":0.0000019878,"c":0.0000019914,"v":0.0,"t":1725760800}
+{"o":0.0000019914,"h":0.0000019972,"l":0.0000019865,"c":0.0000019903,"v":0.0,"t":1725764400}
+{"o":0.0000019903,"h":0.0000019935,"l":0.0000019831,"c":0.0000019871,"v":0.0,"t":1725768000}
+{"o":0.0000019871,"h":0.0000019966,"l":0.000001987,"c":0.0000019966,"v":0.0,"t":1725771600}
+{"o":0.0000019966,"h":0.0000019967,"l":0.0000019862,"c":0.0000019886,"v":0.0,"t":1725775200}
+{"o":0.0000019886,"h":0.0000019895,"l":0.0000019624,"c":0.00000197,"v":0.0,"t":1725778800}
+{"o":0.00000197,"h":0.0000019763,"l":0.0000019656,"c":0.0000019668,"v":0.0,"t":1725782400}
+{"o":0.0000019668,"h":0.0000019689,"l":0.0000019492,"c":0.0000019682,"v":0.0,"t":1725786000}
+{"o":0.0000019682,"h":0.0000019691,"l":0.0000019526,"c":0.000001954,"v":0.0,"t":1725789600}
+{"o":0.000001954,"h":0.0000019635,"l":0.0000019497,"c":0.0000019623,"v":0.0,"t":1725793200}
+{"o":0.0000019623,"h":0.0000019845,"l":0.0000019597,"c":0.0000019827,"v":0.0,"t":1725796800}
+{"o":0.0000019827,"h":0.0000019894,"l":0.0000019777,"c":0.0000019791,"v":0.0,"t":1725800400}
+{"o":0.0000019791,"h":0.0000020005,"l":0.0000019767,"c":0.0000020005,"v":0.0,"t":1725804000}
+{"o":0.0000020005,"h":0.000002016,"l":0.0000019947,"c":0.000002014,"v":0.0,"t":1725807600}
+{"o":0.000002014,"h":0.0000020158,"l":0.0000019889,"c":0.0000019983,"v":0.0,"t":1725811200}
+{"o":0.0000019983,"h":0.0000019987,"l":0.0000019742,"c":0.0000019751,"v":0.0,"t":1725814800}
+{"o":0.0000019751,"h":0.0000019851,"l":0.0000019736,"c":0.0000019821,"v":0.0,"t":1725818400}
+{"o":0.0000019821,"h":0.000001988,"l":0.0000019775,"c":0.0000019836,"v":0.0,"t":1725822000}
+{"o":0.0000019836,"h":0.000001989,"l":0.0000019799,"c":0.0000019821,"v":0.0,"t":1725825600}
+{"o":0.0000019821,"h":0.0000020295,"l":0.0000019653,"c":0.0000020232,"v":23710.298495452,"t":1725829200}
+{"o":0.0000020232,"h":0.0000020299,"l":0.0000019848,"c":0.0000020207,"v":0.0,"t":1725832800}
+{"o":0.0000020207,"h":0.0000020229,"l":0.0000020053,"c":0.0000020082,"v":0.0,"t":1725836400}
+{"o":0.0000020082,"h":0.0000020231,"l":0.0000019944,"c":0.0000020083,"v":0.0,"t":1725840000}
+{"o":0.0000020083,"h":0.0000020222,"l":0.0000019973,"c":0.0000020131,"v":0.0,"t":1725843600}
+{"o":0.0000020131,"h":0.0000020358,"l":0.0000020111,"c":0.0000020206,"v":0.0,"t":1725847200}
+{"o":0.0000020206,"h":0.0000020427,"l":0.0000020203,"c":0.000002032,"v":0.0,"t":1725850800}
+{"o":0.000002032,"h":0.0000020432,"l":0.0000020288,"c":0.0000020373,"v":0.0,"t":1725854400}
+{"o":0.0000020373,"h":0.0000020494,"l":0.0000020336,"c":0.0000020448,"v":0.0,"t":1725858000}
+{"o":0.0000020448,"h":0.0000020469,"l":0.0000020299,"c":0.0000020317,"v":0.0,"t":1725861600}
+{"o":0.0000020317,"h":0.0000020385,"l":0.00000202,"c":0.0000020207,"v":0.0,"t":1725865200}
+{"o":0.0000020207,"h":0.0000020228,"l":0.0000020069,"c":0.0000020115,"v":0.0,"t":1725868800}
+{"o":0.0000020115,"h":0.0000020209,"l":0.0000019952,"c":0.0000020182,"v":0.0,"t":1725872400}
+{"o":0.0000020182,"h":0.0000020226,"l":0.0000020044,"c":0.0000020125,"v":0.0,"t":1725876000}
+{"o":0.0000020125,"h":0.0000020229,"l":0.0000020107,"c":0.0000020193,"v":0.0,"t":1725879600}
+{"o":0.0000020193,"h":0.0000020334,"l":0.000002018,"c":0.0000020213,"v":0.0,"t":1725883200}
+{"o":0.0000020213,"h":0.0000020308,"l":0.0000020069,"c":0.0000020141,"v":0.0,"t":1725886800}
+{"o":0.0000020141,"h":0.0000020579,"l":0.0000020083,"c":0.0000020545,"v":0.0,"t":1725890400}
+{"o":0.0000020545,"h":0.0000020579,"l":0.0000020314,"c":0.0000020355,"v":0.0,"t":1725894000}
+{"o":0.0000020355,"h":0.0000020376,"l":0.0000019533,"c":0.0000019698,"v":0.0,"t":1725897600}
+{"o":0.0000019698,"h":0.0000019726,"l":0.0000019521,"c":0.0000019667,"v":0.0,"t":1725901200}
+{"o":0.0000019667,"h":0.0000019759,"l":0.0000019579,"c":0.0000019616,"v":0.0,"t":1725904800}
+{"o":0.0000019616,"h":0.0000019642,"l":0.0000019331,"c":0.0000019357,"v":0.0,"t":1725908400}
+{"o":0.0000019357,"h":0.0000019539,"l":0.0000019314,"c":0.00000194,"v":0.0,"t":1725912000}
+{"o":0.00000194,"h":0.0000019432,"l":0.0000019067,"c":0.0000019338,"v":0.0,"t":1725915600}
+{"o":0.0000019338,"h":0.0000019508,"l":0.000001926,"c":0.000001944,"v":0.0,"t":1725919200}
+{"o":0.000001944,"h":0.0000019505,"l":0.0000019322,"c":0.0000019349,"v":0.0,"t":1725922800}
+{"o":0.0000019349,"h":0.0000019582,"l":0.0000019326,"c":0.0000019498,"v":0.0,"t":1725926400}
+{"o":0.0000019498,"h":0.0000019656,"l":0.0000019475,"c":0.0000019603,"v":0.0,"t":1725930000}
+{"o":0.0000019603,"h":0.0000019677,"l":0.0000019564,"c":0.0000019588,"v":0.0,"t":1725933600}
+{"o":0.0000019588,"h":0.000001968,"l":0.0000019573,"c":0.0000019662,"v":0.0,"t":1725937200}
+{"o":0.0000019662,"h":0.0000019719,"l":0.0000019574,"c":0.0000019658,"v":0.0,"t":1725940800}
+{"o":0.0000019658,"h":0.000001967,"l":0.0000019418,"c":0.0000019418,"v":0.0,"t":1725944400}
+{"o":0.0000019418,"h":0.000001954,"l":0.0000019418,"c":0.0000019515,"v":0.0,"t":1725948000}
+{"o":0.0000019515,"h":0.0000020201,"l":0.0000019318,"c":0.0000020009,"v":47403.856167098,"t":1725951600}
+{"o":0.0000020009,"h":0.0000020096,"l":0.0000019934,"c":0.0000020059,"v":0.0,"t":1725955200}
+{"o":0.0000020059,"h":0.0000020122,"l":0.0000020006,"c":0.0000020079,"v":0.0,"t":1725958800}
+{"o":0.0000020079,"h":0.000002015,"l":0.0000019985,"c":0.0000020019,"v":0.0,"t":1725962400}
+{"o":0.0000020019,"h":0.0000020068,"l":0.0000019952,"c":0.0000019974,"v":0.0,"t":1725966000}
+{"o":0.0000019974,"h":0.0000021055,"l":0.0000019923,"c":0.0000021009,"v":930114.930001325,"t":1725969600}
+{"o":0.0000021009,"h":0.0000021175,"l":0.0000020993,"c":0.0000021066,"v":0.0,"t":1725973200}
+{"o":0.0000021066,"h":0.0000021119,"l":0.0000020762,"c":0.0000020897,"v":0.0,"t":1725976800}
+{"o":0.0000020897,"h":0.0000021047,"l":0.0000020711,"c":0.0000021045,"v":0.0,"t":1725980400}
+{"o":0.0000021045,"h":0.000002111,"l":0.000002089,"c":0.0000020957,"v":35623.783187409,"t":1725984000}
+{"o":0.0000020957,"h":0.0000020972,"l":0.0000020582,"c":0.0000020752,"v":0.0,"t":1725987600}
+{"o":0.0000020752,"h":0.0000020752,"l":0.0000020423,"c":0.0000020596,"v":0.0,"t":1725991200}
+{"o":0.0000020596,"h":0.0000020747,"l":0.0000020567,"c":0.0000020619,"v":0.0,"t":1725994800}
+{"o":0.0000020619,"h":0.0000020763,"l":0.0000020476,"c":0.0000020763,"v":0.0,"t":1725998400}
+{"o":0.0000020763,"h":0.0000020848,"l":0.0000020706,"c":0.0000020815,"v":660000.0,"t":1726002000}
+{"o":0.0000020815,"h":0.0000020853,"l":0.0000020706,"c":0.0000020725,"v":0.0,"t":1726005600}
+{"o":0.0000020725,"h":0.0000020818,"l":0.0000020706,"c":0.0000020781,"v":0.0,"t":1726009200}
+{"o":0.0000020781,"h":0.0000020856,"l":0.0000020738,"c":0.0000020791,"v":0.0,"t":1726012800}
+{"o":0.0000020791,"h":0.0000021142,"l":0.0000020782,"c":0.0000021122,"v":0.0,"t":1726016400}
+{"o":0.0000021122,"h":0.0000021133,"l":0.0000020964,"c":0.0000021035,"v":0.0,"t":1726020000}
+{"o":0.0000021035,"h":0.0000021139,"l":0.0000021018,"c":0.0000021096,"v":0.0,"t":1726023600}
+{"o":0.0000021096,"h":0.0000021421,"l":0.0000021096,"c":0.0000021311,"v":0.0,"t":1726027200}
+{"o":0.0000021311,"h":0.0000021494,"l":0.0000021304,"c":0.0000021457,"v":0.0,"t":1726030800}
+{"o":0.0000021457,"h":0.0000021501,"l":0.000002131,"c":0.0000021409,"v":0.0,"t":1726034400}
+{"o":0.0000021409,"h":0.0000021426,"l":0.0000021263,"c":0.0000021283,"v":0.0,"t":1726038000}
+{"o":0.0000021283,"h":0.0000021527,"l":0.0000021282,"c":0.0000021464,"v":0.0,"t":1726041600}
+{"o":0.0000021464,"h":0.0000021492,"l":0.000002139,"c":0.0000021431,"v":0.0,"t":1726045200}
+{"o":0.0000021431,"h":0.000002181,"l":0.000002143,"c":0.0000021521,"v":0.0,"t":1726048800}
+{"o":0.0000021521,"h":0.0000021521,"l":0.0000021319,"c":0.0000021369,"v":0.0,"t":1726052400}
+{"o":0.0000021369,"h":0.0000021559,"l":0.0000021245,"c":0.0000021351,"v":0.0,"t":1726056000}
+{"o":0.0000021351,"h":0.0000021803,"l":0.0000021138,"c":0.0000021743,"v":0.0,"t":1726059600}
+{"o":0.0000021743,"h":0.0000021985,"l":0.0000021667,"c":0.0000021739,"v":0.0,"t":1726063200}
+{"o":0.0000021739,"h":0.0000021833,"l":0.0000021294,"c":0.0000021489,"v":0.0,"t":1726066800}
+{"o":0.0000021489,"h":0.0000021503,"l":0.0000021276,"c":0.0000021351,"v":0.0,"t":1726070400}
+{"o":0.0000021351,"h":0.0000021364,"l":0.0000021116,"c":0.0000021179,"v":0.0,"t":1726074000}
+{"o":0.0000021179,"h":0.0000021438,"l":0.00000211,"c":0.0000021307,"v":0.0,"t":1726077600}
+{"o":0.0000021307,"h":0.0000021404,"l":0.00000212,"c":0.0000021233,"v":0.0,"t":1726081200}
+{"o":0.0000021233,"h":0.0000021295,"l":0.000002117,"c":0.0000021253,"v":0.0,"t":1726084800}
+{"o":0.0000021253,"h":0.0000021349,"l":0.0000021203,"c":0.000002129,"v":0.0,"t":1726088400}
+{"o":0.000002129,"h":0.0000021327,"l":0.0000021253,"c":0.0000021264,"v":0.0,"t":1726092000}
+{"o":0.0000021264,"h":0.0000021312,"l":0.0000021213,"c":0.0000021279,"v":0.0,"t":1726095600}
+{"o":0.0000021279,"h":0.000002129,"l":0.000002099,"c":0.0000021093,"v":0.0,"t":1726099200}
+{"o":0.0000021093,"h":0.0000021093,"l":0.0000020895,"c":0.0000020908,"v":0.0,"t":1726102800}
+{"o":0.0000020908,"h":0.0000020924,"l":0.0000020716,"c":0.0000020809,"v":0.0,"t":1726106400}
+{"o":0.0000020809,"h":0.0000020863,"l":0.0000020719,"c":0.0000020774,"v":0.0,"t":1726110000}
+{"o":0.0000020774,"h":0.0000020863,"l":0.0000020683,"c":0.0000020837,"v":0.0,"t":1726113600}
+{"o":0.0000020837,"h":0.0000020954,"l":0.0000020796,"c":0.0000020885,"v":0.0,"t":1726117200}
+{"o":0.0000020885,"h":0.0000020981,"l":0.0000020659,"c":0.0000020939,"v":0.0,"t":1726120800}
+{"o":0.0000020939,"h":0.0000020962,"l":0.0000020839,"c":0.0000020885,"v":0.0,"t":1726124400}
+{"o":0.0000020885,"h":0.0000020912,"l":0.0000020813,"c":0.0000020885,"v":0.0,"t":1726128000}
+{"o":0.0000020885,"h":0.0000020972,"l":0.0000020867,"c":0.0000020965,"v":0.0,"t":1726131600}
+{"o":0.0000020965,"h":0.0000020997,"l":0.0000020903,"c":0.0000020981,"v":0.0,"t":1726135200}
+{"o":0.0000020981,"h":0.0000020996,"l":0.0000020868,"c":0.0000020912,"v":0.0,"t":1726138800}
+{"o":0.0000020912,"h":0.0000021023,"l":0.0000020845,"c":0.000002101,"v":0.0,"t":1726142400}
+{"o":0.000002101,"h":0.0000021044,"l":0.0000020863,"c":0.0000020957,"v":0.0,"t":1726146000}
+{"o":0.0000020957,"h":0.0000020989,"l":0.00000206,"c":0.000002098,"v":0.0,"t":1726149600}
+{"o":0.000002098,"h":0.0000021126,"l":0.0000020799,"c":0.0000021109,"v":0.0,"t":1726153200}
+{"o":0.0000021109,"h":0.0000021116,"l":0.0000020902,"c":0.000002092,"v":0.0,"t":1726156800}
+{"o":0.000002092,"h":0.0000020963,"l":0.0000020802,"c":0.0000020825,"v":0.0,"t":1726160400}
+{"o":0.0000020825,"h":0.0000020931,"l":0.0000020565,"c":0.0000020652,"v":45515.871253342,"t":1726164000}
+{"o":0.0000020652,"h":0.0000020673,"l":0.0000020558,"c":0.0000020571,"v":0.0,"t":1726167600}
+{"o":0.0000020571,"h":0.0000020663,"l":0.0000020489,"c":0.000002055,"v":0.0,"t":1726171200}
+{"o":0.000002055,"h":0.000002064,"l":0.000002046,"c":0.0000020595,"v":0.0,"t":1726174800}
+{"o":0.0000020595,"h":0.0000020602,"l":0.0000020372,"c":0.0000020466,"v":0.0,"t":1726178400}
+{"o":0.0000020466,"h":0.0000020538,"l":0.0000020453,"c":0.0000020519,"v":0.0,"t":1726182000}
+{"o":0.0000020519,"h":0.0000020612,"l":0.0000020491,"c":0.0000020594,"v":0.0,"t":1726185600}
+{"o":0.0000020594,"h":0.0000020774,"l":0.000002058,"c":0.0000020699,"v":0.0,"t":1726189200}
+{"o":0.0000020699,"h":0.0000020772,"l":0.0000020673,"c":0.000002072,"v":0.0,"t":1726192800}
+{"o":0.000002072,"h":0.0000020826,"l":0.0000020681,"c":0.0000020817,"v":72180.199397816,"t":1726196400}
+{"o":0.0000020817,"h":0.0000020861,"l":0.0000020759,"c":0.0000020835,"v":0.0,"t":1726200000}
+{"o":0.0000020835,"h":0.0000020839,"l":0.0000020749,"c":0.0000020766,"v":0.0,"t":1726203600}
+{"o":0.0000020766,"h":0.0000020916,"l":0.0000020766,"c":0.0000020916,"v":0.0,"t":1726207200}
+{"o":0.0000020916,"h":0.0000020922,"l":0.0000020784,"c":0.0000020795,"v":0.0,"t":1726210800}
+{"o":0.0000020795,"h":0.000002091,"l":0.0000020777,"c":0.0000020901,"v":0.0,"t":1726214400}
+{"o":0.0000020901,"h":0.0000020942,"l":0.000002064,"c":0.0000020758,"v":48665.348227217,"t":1726218000}
+{"o":0.0000020758,"h":0.000002083,"l":0.0000020545,"c":0.0000020578,"v":4726.247025353,"t":1726221600}
+{"o":0.0000020578,"h":0.0000020829,"l":0.0000020576,"c":0.000002082,"v":0.0,"t":1726225200}
+{"o":0.000002082,"h":0.0000020965,"l":0.0000020778,"c":0.0000020837,"v":0.0,"t":1726228800}
+{"o":0.0000020837,"h":0.0000020936,"l":0.0000020544,"c":0.0000020569,"v":22805.444111684,"t":1726232400}
+{"o":0.0000020569,"h":0.0000020667,"l":0.0000020382,"c":0.0000020385,"v":0.0,"t":1726236000}
+{"o":0.0000020385,"h":0.0000021321,"l":0.000001987,"c":0.0000020871,"v":2941311.139452294,"t":1726239600}
+{"o":0.0000020871,"h":0.000002097,"l":0.0000020679,"c":0.0000020894,"v":0.0,"t":1726243200}
+{"o":0.0000020894,"h":0.0000022075,"l":0.0000020702,"c":0.0000021951,"v":346429.552247559,"t":1726246800}
+{"o":0.0000021951,"h":0.0000022017,"l":0.0000021786,"c":0.000002186,"v":0.0,"t":1726250400}
+{"o":0.000002186,"h":0.0000021891,"l":0.0000021775,"c":0.0000021809,"v":0.0,"t":1726254000}
+{"o":0.0000021809,"h":0.0000021893,"l":0.0000021681,"c":0.0000021848,"v":5115.256542267,"t":1726257600}
+{"o":0.0000021848,"h":0.0000021956,"l":0.0000021622,"c":0.0000021744,"v":0.0,"t":1726261200}
+{"o":0.0000021744,"h":0.0000021978,"l":0.000002159,"c":0.0000021897,"v":10037.386378926,"t":1726264800}
+{"o":0.0000021897,"h":0.0000022056,"l":0.000002178,"c":0.000002185,"v":4234.135117134,"t":1726268400}
+{"o":0.000002185,"h":0.0000021933,"l":0.0000021793,"c":0.0000021921,"v":0.0,"t":1726272000}
+{"o":0.0000021921,"h":0.0000021927,"l":0.000002176,"c":0.0000021821,"v":0.0,"t":1726275600}
+{"o":0.0000021821,"h":0.000002195,"l":0.0000021754,"c":0.0000021945,"v":1000.0,"t":1726279200}
+{"o":0.0000021945,"h":0.0000021947,"l":0.0000021679,"c":0.0000021862,"v":0.0,"t":1726282800}
+{"o":0.0000021862,"h":0.0000021926,"l":0.0000021843,"c":0.0000021925,"v":0.0,"t":1726286400}
+{"o":0.0000021925,"h":0.0000022099,"l":0.0000021884,"c":0.0000022088,"v":0.0,"t":1726290000}
+{"o":0.0000022088,"h":0.0000022178,"l":0.0000022045,"c":0.0000022105,"v":0.0,"t":1726293600}
+{"o":0.0000022105,"h":0.0000022188,"l":0.0000022093,"c":0.0000022176,"v":0.0,"t":1726297200}
+{"o":0.0000022176,"h":0.0000022312,"l":0.0000021752,"c":0.0000021846,"v":323332.222441615,"t":1726300800}
+{"o":0.0000021846,"h":0.0000021869,"l":0.0000021767,"c":0.0000021767,"v":0.0,"t":1726304400}
+{"o":0.0000021767,"h":0.0000021875,"l":0.0000021767,"c":0.0000021829,"v":0.0,"t":1726308000}
+{"o":0.0000021829,"h":0.0000021934,"l":0.0000021828,"c":0.0000021873,"v":0.0,"t":1726311600}
+{"o":0.0000021873,"h":0.0000021917,"l":0.0000021793,"c":0.0000021837,"v":0.0,"t":1726315200}
+{"o":0.0000021837,"h":0.0000021907,"l":0.0000020934,"c":0.0000020945,"v":2165558.7670489391,"t":1726318800}
+{"o":0.0000020945,"h":0.0000020992,"l":0.0000020799,"c":0.0000020839,"v":0.0,"t":1726322400}
+{"o":0.0000020839,"h":0.0000020962,"l":0.0000020831,"c":0.0000020917,"v":0.0,"t":1726326000}
+{"o":0.0000020917,"h":0.0000020942,"l":0.0000020838,"c":0.000002091,"v":0.0,"t":1726329600}
+{"o":0.000002091,"h":0.0000020995,"l":0.000002091,"c":0.0000020982,"v":0.0,"t":1726333200}
+{"o":0.0000020982,"h":0.000002118,"l":0.0000020314,"c":0.0000020337,"v":3073916.5055779931,"t":1726336800}
+{"o":0.0000020337,"h":0.0000020405,"l":0.0000020334,"c":0.0000020393,"v":0.0,"t":1726340400}
+{"o":0.0000020393,"h":0.0000020394,"l":0.0000020286,"c":0.0000020329,"v":0.0,"t":1726344000}
+{"o":0.0000020329,"h":0.0000020349,"l":0.0000020284,"c":0.0000020329,"v":0.0,"t":1726347600}
+{"o":0.0000020329,"h":0.0000020362,"l":0.0000020277,"c":0.0000020305,"v":0.0,"t":1726351200}
+{"o":0.0000020305,"h":0.0000020334,"l":0.0000019764,"c":0.0000019789,"v":1735904.069491972,"t":1726354800}
+{"o":0.0000019789,"h":0.000001981,"l":0.0000019705,"c":0.0000019743,"v":0.0,"t":1726358400}
+{"o":0.0000019743,"h":0.0000019781,"l":0.000001951,"c":0.0000019519,"v":71340.692685429,"t":1726362000}
+{"o":0.0000019519,"h":0.0000019583,"l":0.0000019504,"c":0.0000019534,"v":0.0,"t":1726365600}
+{"o":0.0000019534,"h":0.0000019579,"l":0.0000019518,"c":0.0000019577,"v":0.0,"t":1726369200}
+{"o":0.0000019577,"h":0.000001965,"l":0.0000019554,"c":0.0000019638,"v":0.0,"t":1726372800}
+{"o":0.0000019638,"h":0.0000019667,"l":0.000001959,"c":0.0000019624,"v":0.0,"t":1726376400}
+{"o":0.0000019624,"h":0.0000019625,"l":0.0000019572,"c":0.0000019576,"v":0.0,"t":1726380000}
+{"o":0.0000019576,"h":0.000001965,"l":0.0000019575,"c":0.0000019617,"v":0.0,"t":1726383600}
+{"o":0.0000019617,"h":0.0000019697,"l":0.0000019613,"c":0.0000019674,"v":0.0,"t":1726387200}
+{"o":0.0000019674,"h":0.0000019733,"l":0.000001966,"c":0.0000019717,"v":0.0,"t":1726390800}
+{"o":0.0000019717,"h":0.00000198,"l":0.0000019703,"c":0.0000019786,"v":0.0,"t":1726394400}
+{"o":0.0000019786,"h":0.0000019901,"l":0.0000019786,"c":0.0000019838,"v":0.0,"t":1726398000}
+{"o":0.0000019838,"h":0.0000019916,"l":0.0000019792,"c":0.0000019793,"v":0.0,"t":1726401600}
+{"o":0.0000019793,"h":0.0000019852,"l":0.0000019662,"c":0.0000019755,"v":209204.234702821,"t":1726405200}
+{"o":0.0000019755,"h":0.000001992,"l":0.0000019723,"c":0.0000019755,"v":0.0,"t":1726408800}
+{"o":0.0000019755,"h":0.000001982,"l":0.0000019724,"c":0.0000019761,"v":0.0,"t":1726412400}
+{"o":0.0000019761,"h":0.0000020053,"l":0.0000019746,"c":0.0000020037,"v":0.0,"t":1726416000}
+{"o":0.0000020037,"h":0.0000020177,"l":0.000001999,"c":0.0000020103,"v":0.0,"t":1726419600}
+{"o":0.0000020103,"h":0.0000020128,"l":0.0000019955,"c":0.0000020062,"v":0.0,"t":1726423200}
+{"o":0.0000020062,"h":0.0000020103,"l":0.0000019987,"c":0.0000020099,"v":0.0,"t":1726426800}
+{"o":0.0000020099,"h":0.0000020197,"l":0.0000020088,"c":0.0000020144,"v":0.0,"t":1726430400}
+{"o":0.0000020144,"h":0.0000020537,"l":0.0000019455,"c":0.0000019611,"v":347526.531537968,"t":1726434000}
+{"o":0.0000019611,"h":0.0000019747,"l":0.0000019606,"c":0.0000019644,"v":0.0,"t":1726437600}
+{"o":0.0000019644,"h":0.0000019865,"l":0.0000019578,"c":0.0000019719,"v":0.0,"t":1726441200}
+{"o":0.0000019719,"h":0.0000019795,"l":0.0000019655,"c":0.0000019761,"v":0.0,"t":1726444800}
+{"o":0.0000019761,"h":0.0000019965,"l":0.0000019761,"c":0.0000019903,"v":0.0,"t":1726448400}
+{"o":0.0000019903,"h":0.0000020045,"l":0.0000019854,"c":0.0000019984,"v":0.0,"t":1726452000}
+{"o":0.0000019984,"h":0.0000019997,"l":0.0000019822,"c":0.0000019831,"v":0.0,"t":1726455600}
+{"o":0.0000019831,"h":0.0000019848,"l":0.0000019776,"c":0.0000019832,"v":0.0,"t":1726459200}
+{"o":0.0000019832,"h":0.0000019841,"l":0.0000019429,"c":0.0000019439,"v":190490.580896309,"t":1726462800}
+{"o":0.0000019439,"h":0.0000019572,"l":0.0000019374,"c":0.0000019511,"v":71340.692685428,"t":1726466400}
+{"o":0.0000019511,"h":0.0000019529,"l":0.0000019326,"c":0.0000019348,"v":7052.744644648,"t":1726470000}
+{"o":0.0000019348,"h":0.000001937,"l":0.000001918,"c":0.0000019275,"v":0.0,"t":1726473600}
+{"o":0.0000019275,"h":0.0000019406,"l":0.0000019192,"c":0.0000019405,"v":0.0,"t":1726477200}
+{"o":0.0000019405,"h":0.0000019433,"l":0.0000019194,"c":0.0000019236,"v":0.0,"t":1726480800}
+{"o":0.0000019236,"h":0.0000019279,"l":0.0000019204,"c":0.0000019254,"v":0.0,"t":1726484400}
+{"o":0.0000019254,"h":0.0000019313,"l":0.0000019191,"c":0.0000019285,"v":0.0,"t":1726488000}
+{"o":0.0000019285,"h":0.0000019364,"l":0.0000019203,"c":0.0000019216,"v":0.0,"t":1726491600}
+{"o":0.0000019216,"h":0.0000019537,"l":0.0000019186,"c":0.0000019473,"v":0.0,"t":1726495200}
+{"o":0.0000019473,"h":0.0000019524,"l":0.0000019243,"c":0.0000019318,"v":0.0,"t":1726498800}
+{"o":0.0000019318,"h":0.0000019466,"l":0.000001928,"c":0.0000019465,"v":0.0,"t":1726502400}
+{"o":0.0000019465,"h":0.0000019695,"l":0.000001927,"c":0.0000019314,"v":0.0,"t":1726506000}
+{"o":0.0000019314,"h":0.0000019536,"l":0.0000019301,"c":0.0000019454,"v":0.0,"t":1726509600}
+{"o":0.0000019454,"h":0.0000019501,"l":0.0000019337,"c":0.0000019368,"v":0.0,"t":1726513200}
+{"o":0.0000019368,"h":0.0000019519,"l":0.0000019299,"c":0.0000019519,"v":0.0,"t":1726516800}
+{"o":0.0000019519,"h":0.000001954,"l":0.0000019248,"c":0.0000019248,"v":2078.668216607,"t":1726520400}
+{"o":0.0000019248,"h":0.0000019401,"l":0.0000019244,"c":0.000001937,"v":0.0,"t":1726524000}
+{"o":0.000001937,"h":0.000001937,"l":0.0000019175,"c":0.0000019243,"v":0.0,"t":1726527600}
+{"o":0.0000019243,"h":0.0000019361,"l":0.0000019176,"c":0.0000019355,"v":0.0,"t":1726531200}
+{"o":0.0000019355,"h":0.0000019416,"l":0.0000019287,"c":0.0000019386,"v":0.0,"t":1726534800}
+{"o":0.0000019386,"h":0.0000019436,"l":0.0000019243,"c":0.0000019345,"v":0.0,"t":1726538400}
+{"o":0.0000019345,"h":0.0000019359,"l":0.0000019251,"c":0.0000019297,"v":0.0,"t":1726542000}
+{"o":0.0000019297,"h":0.0000019357,"l":0.0000019244,"c":0.0000019271,"v":0.0,"t":1726545600}
+{"o":0.0000019271,"h":0.0000019274,"l":0.0000019047,"c":0.0000019087,"v":0.0,"t":1726549200}
+{"o":0.0000019087,"h":0.0000019176,"l":0.0000019071,"c":0.000001917,"v":0.0,"t":1726552800}
+{"o":0.000001917,"h":0.0000019487,"l":0.0000019108,"c":0.0000019432,"v":1083.378053703,"t":1726556400}
+{"o":0.0000019432,"h":0.0000019432,"l":0.0000019349,"c":0.0000019402,"v":0.0,"t":1726560000}
+{"o":0.0000019402,"h":0.0000019507,"l":0.0000019351,"c":0.0000019393,"v":0.0,"t":1726563600}
+{"o":0.0000019393,"h":0.0000019429,"l":0.0000019273,"c":0.000001936,"v":0.0,"t":1726567200}
+{"o":0.000001936,"h":0.0000019495,"l":0.0000019306,"c":0.0000019485,"v":0.0,"t":1726570800}
+{"o":0.0000019485,"h":0.0000019547,"l":0.0000019396,"c":0.0000019414,"v":0.0,"t":1726574400}
+{"o":0.0000019414,"h":0.0000019624,"l":0.0000019368,"c":0.0000019589,"v":0.0,"t":1726578000}
+{"o":0.0000019589,"h":0.0000019617,"l":0.0000019052,"c":0.0000019247,"v":0.0,"t":1726581600}
+{"o":0.0000019247,"h":0.0000019797,"l":0.0000018863,"c":0.0000019622,"v":1015487.309013571,"t":1726585200}
+{"o":0.0000019622,"h":0.0000020004,"l":0.000001958,"c":0.0000019955,"v":0.0,"t":1726588800}
+{"o":0.0000019955,"h":0.0000019988,"l":0.0000019662,"c":0.000001974,"v":43002.790084154,"t":1726592400}
+{"o":0.000001974,"h":0.0000019912,"l":0.0000019694,"c":0.0000019839,"v":0.0,"t":1726596000}
+{"o":0.0000019839,"h":0.0000020054,"l":0.0000019791,"c":0.0000019884,"v":0.0,"t":1726599600}
+{"o":0.0000019884,"h":0.0000019947,"l":0.0000019815,"c":0.0000019918,"v":0.0,"t":1726603200}
+{"o":0.0000019918,"h":0.000001992,"l":0.0000019803,"c":0.0000019835,"v":0.0,"t":1726606800}
+{"o":0.0000019835,"h":0.0000019961,"l":0.0000019835,"c":0.0000019956,"v":0.0,"t":1726610400}
+{"o":0.0000019956,"h":0.0000020725,"l":0.0000019956,"c":0.0000020458,"v":4794711.5034084748,"t":1726614000}
+{"o":0.0000020458,"h":0.0000020664,"l":0.0000020446,"c":0.0000020497,"v":0.0,"t":1726617600}
+{"o":0.0000020497,"h":0.0000020594,"l":0.0000020448,"c":0.0000020556,"v":0.0,"t":1726621200}
+{"o":0.0000020556,"h":0.0000020579,"l":0.0000020435,"c":0.0000020435,"v":0.0,"t":1726624800}
+{"o":0.0000020435,"h":0.0000020445,"l":0.0000020364,"c":0.0000020439,"v":0.0,"t":1726628400}
+{"o":0.0000020439,"h":0.0000020606,"l":0.0000020414,"c":0.0000020528,"v":0.0,"t":1726632000}
+{"o":0.0000020528,"h":0.0000020604,"l":0.0000020517,"c":0.0000020544,"v":0.0,"t":1726635600}
+{"o":0.0000020544,"h":0.0000020704,"l":0.0000020485,"c":0.0000020503,"v":0.0,"t":1726639200}
+{"o":0.0000020503,"h":0.0000020523,"l":0.0000020461,"c":0.0000020493,"v":0.0,"t":1726642800}
+{"o":0.0000020493,"h":0.0000020607,"l":0.000002007,"c":0.0000020162,"v":165057.029425891,"t":1726646400}
+{"o":0.0000020162,"h":0.0000020402,"l":0.000002015,"c":0.0000020401,"v":0.0,"t":1726650000}
+{"o":0.0000020401,"h":0.0000020582,"l":0.0000020343,"c":0.0000020368,"v":0.0,"t":1726653600}
+{"o":0.0000020368,"h":0.0000020417,"l":0.0000020295,"c":0.0000020369,"v":0.0,"t":1726657200}
+{"o":0.0000020369,"h":0.0000020469,"l":0.0000020269,"c":0.0000020287,"v":0.0,"t":1726660800}
+{"o":0.0000020287,"h":0.0000020559,"l":0.0000020225,"c":0.0000020485,"v":0.0,"t":1726664400}
+{"o":0.0000020485,"h":0.0000020629,"l":0.0000020146,"c":0.0000020295,"v":260071.703227009,"t":1726668000}
+{"o":0.0000020295,"h":0.0000020435,"l":0.0000020212,"c":0.0000020341,"v":0.0,"t":1726671600}
+{"o":0.0000020341,"h":0.0000020412,"l":0.0000014861,"c":0.0000014962,"v":32793477.2699045688,"t":1726675200}
+{"o":0.0000014962,"h":0.0000015077,"l":0.0000014857,"c":0.0000014917,"v":0.0,"t":1726678800}
+{"o":0.0000014917,"h":0.0000015211,"l":0.0000014487,"c":0.0000014927,"v":133399.574029605,"t":1726682400}
+{"o":0.0000014927,"h":0.0000015204,"l":0.0000014927,"c":0.0000015153,"v":0.0,"t":1726686000}
+{"o":0.0000015153,"h":0.0000015263,"l":0.0000014981,"c":0.0000014994,"v":0.0,"t":1726689600}
+{"o":0.0000014994,"h":0.0000015032,"l":0.0000014892,"c":0.0000014948,"v":0.0,"t":1726693200}
+{"o":0.0000014948,"h":0.0000014998,"l":0.000001489,"c":0.0000014923,"v":0.0,"t":1726696800}
+{"o":0.0000014923,"h":0.0000015494,"l":0.0000014588,"c":0.0000015161,"v":1320083.59778045,"t":1726700400}
+{"o":0.0000015161,"h":0.0000015164,"l":0.000001492,"c":0.0000015001,"v":0.0,"t":1726704000}
+{"o":0.0000015001,"h":0.0000015568,"l":0.0000014963,"c":0.0000015482,"v":771473.059941542,"t":1726707600}
+{"o":0.0000015482,"h":0.0000015535,"l":0.0000015275,"c":0.0000015293,"v":0.0,"t":1726711200}
+{"o":0.0000015293,"h":0.0000015293,"l":0.0000015128,"c":0.0000015196,"v":0.0,"t":1726714800}
+{"o":0.0000015196,"h":0.0000015227,"l":0.0000015077,"c":0.0000015101,"v":0.0,"t":1726718400}
+{"o":0.0000015101,"h":0.0000016696,"l":0.0000015062,"c":0.0000016345,"v":8028985.9798951019,"t":1726722000}
+{"o":0.0000016345,"h":0.0000016437,"l":0.0000016199,"c":0.0000016332,"v":27.758275072,"t":1726725600}
+{"o":0.0000016332,"h":0.0000016372,"l":0.0000016276,"c":0.0000016325,"v":0.0,"t":1726729200}
+{"o":0.0000016325,"h":0.0000016344,"l":0.0000016264,"c":0.0000016341,"v":0.0,"t":1726732800}
+{"o":0.0000016341,"h":0.000001636,"l":0.000001625,"c":0.0000016312,"v":0.0,"t":1726736400}
+{"o":0.0000016312,"h":0.0000016335,"l":0.0000016217,"c":0.000001632,"v":0.0,"t":1726740000}
+{"o":0.000001632,"h":0.0000016327,"l":0.0000016195,"c":0.0000016214,"v":0.0,"t":1726743600}
+{"o":0.0000016214,"h":0.0000016576,"l":0.0000016053,"c":0.0000016405,"v":1534377.1780360141,"t":1726747200}
+{"o":0.0000016405,"h":0.0000016463,"l":0.0000016271,"c":0.0000016417,"v":0.0,"t":1726750800}
+{"o":0.0000016417,"h":0.0000016555,"l":0.0000016248,"c":0.0000016499,"v":23815.241436349,"t":1726754400}
+{"o":0.0000016499,"h":0.0000016524,"l":0.0000016256,"c":0.0000016262,"v":0.0,"t":1726758000}
+{"o":0.0000016262,"h":0.0000016319,"l":0.0000016103,"c":0.0000016227,"v":0.0,"t":1726761600}
+{"o":0.0000016227,"h":0.0000016309,"l":0.0000016169,"c":0.0000016243,"v":0.0,"t":1726765200}
+{"o":0.0000016243,"h":0.0000016249,"l":0.0000016129,"c":0.0000016183,"v":0.0,"t":1726768800}
+{"o":0.0000016183,"h":0.0000016445,"l":0.0000016145,"c":0.0000016439,"v":54900.198183284,"t":1726772400}
+{"o":0.0000016439,"h":0.0000016453,"l":0.0000016348,"c":0.0000016366,"v":0.0,"t":1726776000}
+{"o":0.0000016366,"h":0.0000016598,"l":0.0000016358,"c":0.0000016588,"v":0.0,"t":1726779600}
+{"o":0.0000016588,"h":0.0000016663,"l":0.0000016227,"c":0.0000016272,"v":1770.298953804,"t":1726783200}
+{"o":0.0000016272,"h":0.0000016305,"l":0.0000016209,"c":0.0000016225,"v":0.0,"t":1726786800}
+{"o":0.0000016225,"h":0.0000016639,"l":0.0000016153,"c":0.000001663,"v":340728.313041623,"t":1726790400}
+{"o":0.000001663,"h":0.0000016704,"l":0.0000016544,"c":0.000001659,"v":0.0,"t":1726794000}
+{"o":0.000001659,"h":0.0000016702,"l":0.0000016327,"c":0.0000016334,"v":13895.765215081,"t":1726797600}
+{"o":0.0000016334,"h":0.0000016349,"l":0.0000016088,"c":0.0000016088,"v":0.0,"t":1726801200}
+{"o":0.0000016088,"h":0.000001611,"l":0.000001564,"c":0.0000015707,"v":0.0,"t":1726804800}
+{"o":0.0000015707,"h":0.0000015799,"l":0.0000015512,"c":0.0000015685,"v":0.0,"t":1726808400}
+{"o":0.0000015685,"h":0.0000015751,"l":0.0000015271,"c":0.0000015364,"v":0.0,"t":1726812000}
+{"o":0.0000015364,"h":0.0000016744,"l":0.0000015356,"c":0.000001658,"v":516022.585832268,"t":1726815600}
+{"o":0.000001658,"h":0.0000016701,"l":0.0000016434,"c":0.0000016605,"v":0.0,"t":1726819200}
+{"o":0.0000016605,"h":0.0000016774,"l":0.0000016495,"c":0.0000016721,"v":396799.394628041,"t":1726822800}
+{"o":0.0000016721,"h":0.0000016808,"l":0.0000016631,"c":0.0000016656,"v":0.0,"t":1726826400}
+{"o":0.0000016656,"h":0.0000016825,"l":0.0000016252,"c":0.0000016518,"v":2984944.3523907252,"t":1726830000}
+{"o":0.0000016518,"h":0.0000016612,"l":0.0000016452,"c":0.0000016532,"v":0.0,"t":1726833600}
+{"o":0.0000016532,"h":0.0000016959,"l":0.0000016511,"c":0.000001689,"v":0.0,"t":1726837200}
+{"o":0.000001689,"h":0.000001705,"l":0.0000016661,"c":0.0000016826,"v":0.0,"t":1726840800}
+{"o":0.0000016826,"h":0.0000016948,"l":0.000001672,"c":0.000001682,"v":0.0,"t":1726844400}
+{"o":0.000001682,"h":0.0000016916,"l":0.0000016184,"c":0.0000016627,"v":3098019.316106271,"t":1726848000}
+{"o":0.0000016627,"h":0.000001685,"l":0.0000016592,"c":0.0000016834,"v":0.0,"t":1726851600}
+{"o":0.0000016834,"h":0.0000016958,"l":0.0000016772,"c":0.0000016792,"v":0.0,"t":1726855200}
+{"o":0.0000016792,"h":0.0000016825,"l":0.0000016663,"c":0.0000016742,"v":0.0,"t":1726858800}
+{"o":0.0000016742,"h":0.0000016776,"l":0.000001667,"c":0.0000016744,"v":0.0,"t":1726862400}
+{"o":0.0000016744,"h":0.0000016749,"l":0.0000016542,"c":0.0000016674,"v":0.0,"t":1726866000}
+{"o":0.0000016674,"h":0.000001672,"l":0.0000016615,"c":0.0000016683,"v":0.0,"t":1726869600}
+{"o":0.0000016683,"h":0.0000016785,"l":0.0000016682,"c":0.0000016746,"v":0.0,"t":1726873200}
+{"o":0.0000016746,"h":0.0000016869,"l":0.0000016589,"c":0.0000016688,"v":0.0,"t":1726876800}
+{"o":0.0000016688,"h":0.0000016899,"l":0.0000016658,"c":0.0000016886,"v":0.0,"t":1726880400}
+{"o":0.0000016886,"h":0.0000016937,"l":0.0000016829,"c":0.0000016866,"v":0.0,"t":1726884000}
+{"o":0.0000016866,"h":0.0000016889,"l":0.0000016747,"c":0.0000016811,"v":0.0,"t":1726887600}
+{"o":0.0000016811,"h":0.0000016976,"l":0.0000016793,"c":0.0000016894,"v":0.0,"t":1726891200}
+{"o":0.0000016894,"h":0.0000016915,"l":0.0000016809,"c":0.000001682,"v":0.0,"t":1726894800}
+{"o":0.000001682,"h":0.0000016849,"l":0.0000016679,"c":0.0000016716,"v":0.0,"t":1726898400}
+{"o":0.0000016716,"h":0.0000016737,"l":0.0000016616,"c":0.0000016654,"v":0.0,"t":1726902000}
+{"o":0.0000016654,"h":0.0000016708,"l":0.0000016592,"c":0.0000016689,"v":0.0,"t":1726905600}
+{"o":0.0000016689,"h":0.0000016701,"l":0.0000016619,"c":0.0000016648,"v":0.0,"t":1726909200}
+{"o":0.0000016648,"h":0.0000016765,"l":0.0000016641,"c":0.0000016718,"v":0.0,"t":1726912800}
+{"o":0.0000016718,"h":0.0000016732,"l":0.0000016663,"c":0.0000016679,"v":0.0,"t":1726916400}
+{"o":0.0000016679,"h":0.0000016732,"l":0.0000016646,"c":0.0000016648,"v":0.0,"t":1726920000}
+{"o":0.0000016648,"h":0.0000016701,"l":0.0000016517,"c":0.0000016531,"v":0.0,"t":1726923600}
+{"o":0.0000016531,"h":0.0000016559,"l":0.0000016429,"c":0.0000016472,"v":0.0,"t":1726927200}
+{"o":0.0000016472,"h":0.0000016649,"l":0.0000016465,"c":0.0000016625,"v":0.0,"t":1726930800}
+{"o":0.0000016625,"h":0.0000016674,"l":0.0000016568,"c":0.0000016602,"v":0.0,"t":1726934400}
+{"o":0.0000016602,"h":0.0000016905,"l":0.0000016529,"c":0.0000016838,"v":5944.697809828,"t":1726938000}
+{"o":0.0000016838,"h":0.0000016881,"l":0.0000016764,"c":0.000001688,"v":0.0,"t":1726941600}
+{"o":0.000001688,"h":0.0000016937,"l":0.0000016715,"c":0.0000016806,"v":2021.309936763,"t":1726945200}
+{"o":0.0000016806,"h":0.0000016819,"l":0.000001675,"c":0.0000016779,"v":0.0,"t":1726948800}
+{"o":0.0000016779,"h":0.0000016802,"l":0.0000016713,"c":0.0000016752,"v":0.0,"t":1726952400}
+{"o":0.0000016752,"h":0.0000016755,"l":0.0000016669,"c":0.0000016669,"v":0.0,"t":1726956000}
+{"o":0.0000016669,"h":0.0000016703,"l":0.0000016528,"c":0.0000016577,"v":0.0,"t":1726959600}
+{"o":0.0000016577,"h":0.0000016786,"l":0.0000016209,"c":0.0000016412,"v":2485106.3010856919,"t":1726963200}
+{"o":0.0000016412,"h":0.0000016548,"l":0.0000016389,"c":0.0000016509,"v":7002.828548543,"t":1726966800}
+{"o":0.0000016509,"h":0.0000016596,"l":0.0000016486,"c":0.0000016534,"v":0.0,"t":1726970400}
+{"o":0.0000016534,"h":0.0000016555,"l":0.0000016464,"c":0.0000016482,"v":0.0,"t":1726974000}
+{"o":0.0000016482,"h":0.0000016493,"l":0.0000016384,"c":0.0000016442,"v":0.0,"t":1726977600}
+{"o":0.0000016442,"h":0.0000016591,"l":0.0000016436,"c":0.0000016584,"v":0.0,"t":1726981200}
+{"o":0.0000016584,"h":0.0000016678,"l":0.0000016541,"c":0.000001666,"v":0.0,"t":1726984800}
+{"o":0.000001666,"h":0.0000016674,"l":0.0000016587,"c":0.0000016587,"v":0.0,"t":1726988400}
+{"o":0.0000016587,"h":0.000001662,"l":0.0000016541,"c":0.0000016576,"v":0.0,"t":1726992000}
+{"o":0.0000016576,"h":0.0000016839,"l":0.0000016569,"c":0.0000016837,"v":0.0,"t":1726995600}
+{"o":0.0000016837,"h":0.0000016906,"l":0.0000016773,"c":0.000001683,"v":0.0,"t":1726999200}
+{"o":0.000001683,"h":0.0000016938,"l":0.0000016818,"c":0.0000016853,"v":0.0,"t":1727002800}
+{"o":0.0000016853,"h":0.0000016902,"l":0.0000016815,"c":0.0000016859,"v":0.0,"t":1727006400}
+{"o":0.0000016859,"h":0.0000017034,"l":0.0000016838,"c":0.0000016991,"v":0.0,"t":1727010000}
+{"o":0.0000016991,"h":0.0000017116,"l":0.0000016939,"c":0.0000017032,"v":0.0,"t":1727013600}
+{"o":0.0000017032,"h":0.0000017065,"l":0.0000016971,"c":0.0000017055,"v":0.0,"t":1727017200}
+{"o":0.0000017055,"h":0.0000017143,"l":0.000001697,"c":0.0000017005,"v":0.0,"t":1727020800}
+{"o":0.0000017005,"h":0.0000017009,"l":0.0000016787,"c":0.0000016831,"v":0.0,"t":1727024400}
+{"o":0.0000016831,"h":0.0000016982,"l":0.0000016828,"c":0.0000016936,"v":0.0,"t":1727028000}
+{"o":0.0000016936,"h":0.0000017037,"l":0.000001685,"c":0.0000016877,"v":0.0,"t":1727031600}
+{"o":0.0000016877,"h":0.0000016923,"l":0.0000016811,"c":0.0000016907,"v":0.0,"t":1727035200}
+{"o":0.0000016907,"h":0.0000017221,"l":0.0000016839,"c":0.0000017204,"v":0.0,"t":1727038800}
+{"o":0.0000017204,"h":0.0000017294,"l":0.0000016751,"c":0.0000016779,"v":0.0,"t":1727042400}
+{"o":0.0000016779,"h":0.000001693,"l":0.0000016751,"c":0.0000016879,"v":0.0,"t":1727046000}
+{"o":0.0000016879,"h":0.0000017173,"l":0.0000016668,"c":0.0000016772,"v":0.0,"t":1727049600}
+{"o":0.0000016772,"h":0.0000016791,"l":0.0000016292,"c":0.0000016383,"v":115501.526386381,"t":1727053200}
+{"o":0.0000016383,"h":0.0000016477,"l":0.000001635,"c":0.0000016382,"v":0.0,"t":1727056800}
+{"o":0.0000016382,"h":0.0000016707,"l":0.0000016067,"c":0.0000016573,"v":307550.1923308391,"t":1727060400}
+{"o":0.0000016573,"h":0.0000016893,"l":0.0000016525,"c":0.0000016686,"v":604893.990245279,"t":1727064000}
+{"o":0.0000016686,"h":0.0000016802,"l":0.0000016671,"c":0.0000016726,"v":0.0,"t":1727067600}
+{"o":0.0000016726,"h":0.0000016754,"l":0.0000016652,"c":0.0000016695,"v":0.0,"t":1727071200}
+{"o":0.0000016695,"h":0.0000016903,"l":0.0000016681,"c":0.000001686,"v":0.0,"t":1727074800}
+{"o":0.000001686,"h":0.0000017106,"l":0.0000016847,"c":0.0000017075,"v":0.0,"t":1727078400}
+{"o":0.0000017075,"h":0.0000017085,"l":0.0000016916,"c":0.0000016948,"v":0.0,"t":1727082000}
+{"o":0.0000016948,"h":0.00000171,"l":0.0000016937,"c":0.0000017048,"v":0.0,"t":1727085600}
+{"o":0.0000017048,"h":0.0000017146,"l":0.0000016431,"c":0.0000016726,"v":2538177.0236559417,"t":1727089200}
+{"o":0.0000016726,"h":0.0000016841,"l":0.0000016609,"c":0.0000016671,"v":1240.355194125,"t":1727092800}
+{"o":0.0000016671,"h":0.0000016733,"l":0.0000016593,"c":0.0000016675,"v":0.0,"t":1727096400}
+{"o":0.0000016675,"h":0.0000016706,"l":0.0000016407,"c":0.0000016597,"v":0.0,"t":1727100000}
+{"o":0.0000016597,"h":0.0000016715,"l":0.0000016461,"c":0.0000016537,"v":71153.427425049,"t":1727103600}
+{"o":0.0000016537,"h":0.0000016771,"l":0.0000016452,"c":0.0000016749,"v":17496.282333096,"t":1727107200}
+{"o":0.0000016749,"h":0.00000168,"l":0.0000016688,"c":0.0000016716,"v":0.0,"t":1727110800}
+{"o":0.0000016716,"h":0.0000016724,"l":0.000001662,"c":0.0000016662,"v":0.0,"t":1727114400}
+{"o":0.0000016662,"h":0.000001675,"l":0.000001663,"c":0.0000016734,"v":0.0,"t":1727118000}
+{"o":0.0000016734,"h":0.0000016768,"l":0.0000016689,"c":0.0000016727,"v":0.0,"t":1727121600}
+{"o":0.0000016727,"h":0.0000016827,"l":0.0000016615,"c":0.0000016639,"v":0.0,"t":1727125200}
+{"o":0.0000016639,"h":0.0000016689,"l":0.0000016595,"c":0.0000016608,"v":0.0,"t":1727128800}
+{"o":0.0000016608,"h":0.0000016651,"l":0.0000016516,"c":0.0000016564,"v":0.0,"t":1727132400}
+{"o":0.0000016564,"h":0.0000016757,"l":0.0000016516,"c":0.0000016668,"v":0.0,"t":1727136000}
+{"o":0.0000016668,"h":0.0000016751,"l":0.000001652,"c":0.0000016604,"v":0.0,"t":1727139600}
+{"o":0.0000016604,"h":0.0000016731,"l":0.0000016342,"c":0.0000016359,"v":0.0,"t":1727143200}
+{"o":0.0000016359,"h":0.0000016446,"l":0.0000016332,"c":0.0000016362,"v":0.0,"t":1727146800}
+{"o":0.0000016362,"h":0.00000165,"l":0.0000016297,"c":0.0000016474,"v":0.0,"t":1727150400}
+{"o":0.0000016474,"h":0.0000016487,"l":0.0000016362,"c":0.0000016397,"v":0.0,"t":1727154000}
+{"o":0.0000016397,"h":0.0000016451,"l":0.0000016348,"c":0.0000016397,"v":0.0,"t":1727157600}
+{"o":0.0000016397,"h":0.0000016858,"l":0.0000016277,"c":0.0000016739,"v":64191.80896986,"t":1727161200}
+{"o":0.0000016739,"h":0.0000016765,"l":0.0000016554,"c":0.0000016622,"v":40288.402444112,"t":1727164800}
+{"o":0.0000016622,"h":0.0000016828,"l":0.0000016578,"c":0.0000016822,"v":0.0,"t":1727168400}
+{"o":0.0000016822,"h":0.0000016849,"l":0.0000016751,"c":0.0000016803,"v":0.0,"t":1727172000}
+{"o":0.0000016803,"h":0.000001689,"l":0.0000016795,"c":0.0000016832,"v":0.0,"t":1727175600}
+{"o":0.0000016832,"h":0.0000016834,"l":0.0000016622,"c":0.0000016733,"v":0.0,"t":1727179200}
+{"o":0.0000016733,"h":0.0000016774,"l":0.0000016599,"c":0.0000016723,"v":0.0,"t":1727182800}
+{"o":0.0000016723,"h":0.0000017096,"l":0.0000016715,"c":0.0000016916,"v":0.0,"t":1727186400}
+{"o":0.0000016916,"h":0.000001701,"l":0.0000016613,"c":0.000001669,"v":3671.85,"t":1727190000}
+{"o":0.000001669,"h":0.0000016791,"l":0.0000016558,"c":0.0000016663,"v":60000.005317205,"t":1727193600}
+{"o":0.0000016663,"h":0.0000016736,"l":0.000001644,"c":0.000001661,"v":70731.753901757,"t":1727197200}
+{"o":0.000001661,"h":0.0000016707,"l":0.0000016561,"c":0.0000016646,"v":0.0,"t":1727200800}
+{"o":0.0000016646,"h":0.0000016693,"l":0.0000016393,"c":0.0000016493,"v":0.0,"t":1727204400}
+{"o":0.0000016493,"h":0.0000016809,"l":0.0000016357,"c":0.0000016763,"v":304113.817398134,"t":1727208000}
+{"o":0.0000016763,"h":0.0000016809,"l":0.0000016636,"c":0.0000016661,"v":56582.019136932,"t":1727211600}
+{"o":0.0000016661,"h":0.0000016842,"l":0.0000016096,"c":0.0000016334,"v":2284.529966915,"t":1727215200}
+{"o":0.0000016334,"h":0.0000016758,"l":0.0000016283,"c":0.0000016713,"v":799706.946517814,"t":1727218800}
+{"o":0.0000016713,"h":0.0000016827,"l":0.0000016623,"c":0.0000016799,"v":0.0,"t":1727222400}
+{"o":0.0000016799,"h":0.0000016817,"l":0.0000016587,"c":0.0000016739,"v":0.0,"t":1727226000}
+{"o":0.0000016739,"h":0.000001685,"l":0.0000016714,"c":0.0000016844,"v":0.0,"t":1727229600}
+{"o":0.0000016844,"h":0.0000016898,"l":0.0000013704,"c":0.0000013744,"v":35009936.3374551013,"t":1727233200}
+{"o":0.0000013744,"h":0.0000013926,"l":0.0000013647,"c":0.000001379,"v":14484.00251527,"t":1727236800}
+{"o":0.000001379,"h":0.000001383,"l":0.0000013729,"c":0.0000013823,"v":0.0,"t":1727240400}
+{"o":0.0000013823,"h":0.0000013902,"l":0.0000013802,"c":0.0000013872,"v":0.0,"t":1727244000}
+{"o":0.0000013872,"h":0.0000013972,"l":0.0000013849,"c":0.0000013873,"v":0.0,"t":1727247600}
+{"o":0.0000013873,"h":0.0000013882,"l":0.0000013813,"c":0.0000013824,"v":0.0,"t":1727251200}
+{"o":0.0000013824,"h":0.0000013871,"l":0.0000013793,"c":0.0000013863,"v":0.0,"t":1727254800}
+{"o":0.0000013863,"h":0.0000013903,"l":0.0000013808,"c":0.0000013847,"v":0.0,"t":1727258400}
+{"o":0.0000013847,"h":0.0000013858,"l":0.0000013758,"c":0.0000013761,"v":0.0,"t":1727262000}
+{"o":0.0000013761,"h":0.0000013865,"l":0.0000013756,"c":0.0000013857,"v":0.0,"t":1727265600}
+{"o":0.0000013857,"h":0.0000013878,"l":0.0000013767,"c":0.000001378,"v":0.0,"t":1727269200}
+{"o":0.000001378,"h":0.0000013792,"l":0.0000013675,"c":0.0000013687,"v":0.0,"t":1727272800}
+{"o":0.0000013687,"h":0.0000013819,"l":0.0000013581,"c":0.0000013811,"v":0.0,"t":1727276400}
+{"o":0.0000013811,"h":0.0000013827,"l":0.0000013671,"c":0.0000013712,"v":0.0,"t":1727280000}
+{"o":0.0000013712,"h":0.0000013956,"l":0.0000013693,"c":0.0000013903,"v":0.0,"t":1727283600}
+{"o":0.0000013903,"h":0.0000014029,"l":0.0000013797,"c":0.0000013907,"v":2831.240908824,"t":1727287200}
+{"o":0.0000013907,"h":0.0000013968,"l":0.0000013849,"c":0.000001396,"v":0.0,"t":1727290800}
+{"o":0.000001396,"h":0.000001396,"l":0.0000013874,"c":0.0000013933,"v":0.0,"t":1727294400}
+{"o":0.0000013933,"h":0.000001401,"l":0.0000013922,"c":0.0000013997,"v":0.0,"t":1727298000}
+{"o":0.0000013997,"h":0.0000014102,"l":0.0000013986,"c":0.0000014038,"v":0.0,"t":1727301600}
+{"o":0.0000014038,"h":0.0000014218,"l":0.0000014033,"c":0.0000014154,"v":0.0,"t":1727305200}
+{"o":0.0000014154,"h":0.0000014294,"l":0.0000014086,"c":0.0000014219,"v":0.0,"t":1727308800}
+{"o":0.0000014219,"h":0.0000014254,"l":0.0000014109,"c":0.0000014114,"v":0.0,"t":1727312400}
+{"o":0.0000014114,"h":0.0000014129,"l":0.0000014025,"c":0.0000014029,"v":0.0,"t":1727316000}
+{"o":0.0000014029,"h":0.0000014078,"l":0.0000013999,"c":0.0000014034,"v":0.0,"t":1727319600}
+{"o":0.0000014034,"h":0.0000014083,"l":0.0000014011,"c":0.000001405,"v":0.0,"t":1727323200}
+{"o":0.000001405,"h":0.0000014068,"l":0.0000013929,"c":0.000001396,"v":0.0,"t":1727326800}
+{"o":0.000001396,"h":0.000001397,"l":0.0000013841,"c":0.00000139,"v":0.0,"t":1727330400}
+{"o":0.00000139,"h":0.0000013911,"l":0.0000013783,"c":0.0000013797,"v":0.0,"t":1727334000}
+{"o":0.0000013797,"h":0.0000013886,"l":0.0000013777,"c":0.0000013873,"v":0.0,"t":1727337600}
+{"o":0.0000013873,"h":0.000001452,"l":0.0000013824,"c":0.0000014499,"v":4567.198237594,"t":1727341200}
+{"o":0.0000014499,"h":0.0000014506,"l":0.0000014248,"c":0.0000014303,"v":0.0,"t":1727344800}
+{"o":0.0000014303,"h":0.0000014363,"l":0.0000014267,"c":0.0000014287,"v":0.0,"t":1727348400}
+{"o":0.0000014287,"h":0.0000014353,"l":0.0000014219,"c":0.0000014347,"v":0.0,"t":1727352000}
+{"o":0.0000014347,"h":0.0000014487,"l":0.0000014305,"c":0.000001442,"v":22383.553713476,"t":1727355600}
+{"o":0.000001442,"h":0.0000014473,"l":0.0000014076,"c":0.0000014339,"v":8105.42541327,"t":1727359200}
+{"o":0.0000014339,"h":0.0000014377,"l":0.0000013918,"c":0.0000013997,"v":0.0,"t":1727362800}
+{"o":0.0000013997,"h":0.0000014461,"l":0.0000013892,"c":0.0000014457,"v":606.415758748,"t":1727366400}
+{"o":0.0000014457,"h":0.0000015094,"l":0.0000014349,"c":0.0000014551,"v":0.0,"t":1727370000}
+{"o":0.0000014551,"h":0.0000014578,"l":0.0000014421,"c":0.0000014448,"v":0.0,"t":1727373600}
+{"o":0.0000014448,"h":0.000001456,"l":0.0000014407,"c":0.000001454,"v":34621.947434908,"t":1727377200}
+{"o":0.000001454,"h":0.0000014645,"l":0.000001449,"c":0.000001463,"v":0.0,"t":1727380800}
+{"o":0.000001463,"h":0.000001464,"l":0.0000014502,"c":0.0000014544,"v":0.0,"t":1727384400}
+{"o":0.0000014544,"h":0.0000014553,"l":0.0000014388,"c":0.0000014394,"v":1416.722263861,"t":1727388000}
+{"o":0.0000014394,"h":0.0000014615,"l":0.0000014393,"c":0.0000014468,"v":0.0,"t":1727391600}
+{"o":0.0000014468,"h":0.0000014534,"l":0.0000014387,"c":0.0000014401,"v":0.0,"t":1727395200}
+{"o":0.0000014401,"h":0.0000014585,"l":0.00000144,"c":0.0000014527,"v":0.0,"t":1727398800}
+{"o":0.0000014527,"h":0.000001462,"l":0.000001449,"c":0.000001459,"v":0.0,"t":1727402400}
+{"o":0.000001459,"h":0.0000014614,"l":0.0000014283,"c":0.0000014331,"v":4777.895849637,"t":1727406000}
+{"o":0.0000014331,"h":0.0000014339,"l":0.0000014193,"c":0.0000014225,"v":0.0,"t":1727409600}
+{"o":0.0000014225,"h":0.000001429,"l":0.0000014173,"c":0.0000014186,"v":0.0,"t":1727413200}
+{"o":0.0000014186,"h":0.0000014609,"l":0.0000014045,"c":0.0000014506,"v":102479.236742751,"t":1727416800}
+{"o":0.0000014506,"h":0.0000014586,"l":0.0000014394,"c":0.0000014528,"v":0.0,"t":1727420400}
+{"o":0.0000014528,"h":0.0000014533,"l":0.0000014393,"c":0.0000014453,"v":0.0,"t":1727424000}
+{"o":0.0000014453,"h":0.0000014504,"l":0.0000014335,"c":0.0000014462,"v":52537.568686546,"t":1727427600}
+{"o":0.0000014462,"h":0.0000014674,"l":0.0000014374,"c":0.0000014669,"v":1365452.9504187841,"t":1727431200}
+{"o":0.0000014669,"h":0.0000014769,"l":0.0000014606,"c":0.000001473,"v":17317.667324958,"t":1727434800}
+{"o":0.000001473,"h":0.0000014778,"l":0.0000014586,"c":0.0000014615,"v":0.0,"t":1727438400}
+{"o":0.0000014615,"h":0.0000014765,"l":0.0000014601,"c":0.0000014638,"v":23484.632994627,"t":1727442000}
+{"o":0.0000014638,"h":0.0000014666,"l":0.0000014269,"c":0.0000014362,"v":0.0,"t":1727445600}
+{"o":0.0000014362,"h":0.000001445,"l":0.0000014247,"c":0.0000014443,"v":0.0,"t":1727449200}
+{"o":0.0000014443,"h":0.0000014546,"l":0.0000014395,"c":0.0000014418,"v":0.0,"t":1727452800}
+{"o":0.0000014418,"h":0.0000014755,"l":0.0000014414,"c":0.0000014682,"v":11326.690617131,"t":1727456400}
+{"o":0.0000014682,"h":0.0000014754,"l":0.0000014626,"c":0.0000014628,"v":0.0,"t":1727460000}
+{"o":0.0000014628,"h":0.0000014768,"l":0.0000014596,"c":0.0000014719,"v":33107.781743866,"t":1727463600}
+{"o":0.0000014719,"h":0.0000014746,"l":0.0000014633,"c":0.0000014677,"v":0.0,"t":1727467200}
+{"o":0.0000014677,"h":0.0000014731,"l":0.0000014647,"c":0.000001471,"v":0.0,"t":1727470800}
+{"o":0.000001471,"h":0.0000014733,"l":0.0000014652,"c":0.0000014677,"v":0.0,"t":1727474400}
+{"o":0.0000014677,"h":0.0000014842,"l":0.0000014654,"c":0.000001482,"v":27235.327807104,"t":1727478000}
+{"o":0.000001482,"h":0.0000014825,"l":0.0000014761,"c":0.000001477,"v":0.0,"t":1727481600}
+{"o":0.000001477,"h":0.0000014856,"l":0.0000014733,"c":0.0000014781,"v":8531.277935221,"t":1727485200}
+{"o":0.0000014781,"h":0.0000015009,"l":0.0000014696,"c":0.0000014956,"v":1007474.490018848,"t":1727488800}
+{"o":0.0000014956,"h":0.0000015002,"l":0.0000014905,"c":0.0000014955,"v":0.0,"t":1727492400}
+{"o":0.0000014955,"h":0.0000015001,"l":0.0000014906,"c":0.0000014953,"v":2061.089435333,"t":1727496000}
+{"o":0.0000014953,"h":0.000001503,"l":0.0000014931,"c":0.0000015023,"v":0.0,"t":1727499600}
+{"o":0.0000015023,"h":0.0000015161,"l":0.0000015007,"c":0.0000015141,"v":0.0,"t":1727503200}
+{"o":0.0000015141,"h":0.0000015185,"l":0.0000015097,"c":0.0000015148,"v":0.0,"t":1727506800}
+{"o":0.0000015148,"h":0.0000015251,"l":0.0000015135,"c":0.0000015243,"v":0.0,"t":1727510400}
+{"o":0.0000015243,"h":0.0000015276,"l":0.0000015097,"c":0.0000015103,"v":0.0,"t":1727514000}
+{"o":0.0000015103,"h":0.0000015133,"l":0.000001503,"c":0.0000015039,"v":0.0,"t":1727517600}
+{"o":0.0000015039,"h":0.0000015124,"l":0.0000014865,"c":0.0000014918,"v":1539.767657731,"t":1727521200}
+{"o":0.0000014918,"h":0.0000014983,"l":0.0000014887,"c":0.000001491,"v":10320.811649063,"t":1727524800}
+{"o":0.000001491,"h":0.0000014986,"l":0.0000014891,"c":0.0000014911,"v":0.0,"t":1727528400}
+{"o":0.0000014911,"h":0.0000014912,"l":0.0000014813,"c":0.0000014823,"v":0.0,"t":1727532000}
+{"o":0.0000014823,"h":0.000001493,"l":0.0000014816,"c":0.0000014917,"v":0.0,"t":1727535600}
+{"o":0.0000014917,"h":0.0000014967,"l":0.0000014891,"c":0.0000014948,"v":0.0,"t":1727539200}
+{"o":0.0000014948,"h":0.0000014962,"l":0.0000014872,"c":0.0000014931,"v":0.0,"t":1727542800}
+{"o":0.0000014931,"h":0.0000014956,"l":0.0000014884,"c":0.0000014945,"v":0.0,"t":1727546400}
+{"o":0.0000014945,"h":0.0000014956,"l":0.0000014908,"c":0.0000014936,"v":0.0,"t":1727550000}
+{"o":0.0000014936,"h":0.0000014964,"l":0.0000014905,"c":0.000001496,"v":0.0,"t":1727553600}
+{"o":0.000001496,"h":0.0000015045,"l":0.0000014938,"c":0.0000014943,"v":0.0,"t":1727557200}
+{"o":0.0000014943,"h":0.0000014988,"l":0.0000014914,"c":0.0000014939,"v":30.731919244,"t":1727560800}
+{"o":0.0000014939,"h":0.0000014991,"l":0.0000014915,"c":0.0000014933,"v":0.0,"t":1727564400}
+{"o":0.0000014933,"h":0.0000014983,"l":0.0000014847,"c":0.0000014934,"v":0.0,"t":1727568000}
+{"o":0.0000014934,"h":0.0000014943,"l":0.0000014814,"c":0.0000014823,"v":0.0,"t":1727571600}
+{"o":0.0000014823,"h":0.0000014851,"l":0.0000014749,"c":0.0000014849,"v":0.0,"t":1727575200}
+{"o":0.0000014849,"h":0.0000014914,"l":0.0000014821,"c":0.0000014836,"v":0.0,"t":1727578800}
+{"o":0.0000014836,"h":0.0000014929,"l":0.0000014819,"c":0.0000014885,"v":0.0,"t":1727582400}
+{"o":0.0000014885,"h":0.0000014981,"l":0.0000014799,"c":0.0000014981,"v":0.0,"t":1727586000}
+{"o":0.0000014981,"h":0.0000015077,"l":0.0000014951,"c":0.0000015055,"v":0.0,"t":1727589600}
+{"o":0.0000015055,"h":0.0000015093,"l":0.0000015012,"c":0.0000015057,"v":0.0,"t":1727593200}
+{"o":0.0000015057,"h":0.0000015092,"l":0.0000014955,"c":0.000001501,"v":0.0,"t":1727596800}
+{"o":0.000001501,"h":0.0000015016,"l":0.0000014942,"c":0.0000014991,"v":0.0,"t":1727600400}
+{"o":0.0000014991,"h":0.0000015165,"l":0.0000014974,"c":0.000001499,"v":0.0,"t":1727604000}
+{"o":0.000001499,"h":0.0000015001,"l":0.0000014921,"c":0.0000014936,"v":0.0,"t":1727607600}
+{"o":0.0000014936,"h":0.0000014994,"l":0.0000014884,"c":0.0000014986,"v":0.0,"t":1727611200}
+{"o":0.0000014986,"h":0.0000015121,"l":0.0000014855,"c":0.0000014952,"v":31778.824134361,"t":1727614800}
+{"o":0.0000014952,"h":0.0000015014,"l":0.0000014934,"c":0.0000014995,"v":0.0,"t":1727618400}
+{"o":0.0000014995,"h":0.0000015272,"l":0.0000014933,"c":0.0000015121,"v":1780744.0870734742,"t":1727622000}
+{"o":0.0000015121,"h":0.000001518,"l":0.0000014809,"c":0.0000014883,"v":2888182.5565068452,"t":1727625600}
+{"o":0.0000014883,"h":0.0000014891,"l":0.0000014811,"c":0.0000014857,"v":0.0,"t":1727629200}
+{"o":0.0000014857,"h":0.0000014866,"l":0.00000148,"c":0.0000014831,"v":0.0,"t":1727632800}
+{"o":0.0000014831,"h":0.0000014831,"l":0.0000014671,"c":0.0000014692,"v":0.0,"t":1727636400}
+{"o":0.0000014692,"h":0.0000015061,"l":0.0000014573,"c":0.000001496,"v":8340.733956255,"t":1727640000}
+{"o":0.000001496,"h":0.0000015028,"l":0.0000014819,"c":0.0000014974,"v":0.0,"t":1727643600}
+{"o":0.0000014974,"h":0.0000015082,"l":0.0000014904,"c":0.0000015075,"v":0.0,"t":1727647200}
+{"o":0.0000015075,"h":0.0000015188,"l":0.0000015052,"c":0.0000015128,"v":0.0,"t":1727650800}
+{"o":0.0000015128,"h":0.0000015302,"l":0.0000015073,"c":0.0000015107,"v":0.0,"t":1727654400}
+{"o":0.0000015107,"h":0.0000015264,"l":0.0000015004,"c":0.0000015245,"v":0.0,"t":1727658000}
+{"o":0.0000015245,"h":0.0000015374,"l":0.000001467,"c":0.0000014835,"v":1264267.1412235601,"t":1727661600}
+{"o":0.0000014835,"h":0.0000014909,"l":0.0000014751,"c":0.0000014824,"v":0.0,"t":1727665200}
+{"o":0.0000014824,"h":0.0000014914,"l":0.0000014821,"c":0.0000014841,"v":0.0,"t":1727668800}
+{"o":0.0000014841,"h":0.0000014863,"l":0.0000014747,"c":0.0000014752,"v":0.0,"t":1727672400}
+{"o":0.0000014752,"h":0.0000014795,"l":0.0000014602,"c":0.0000014701,"v":47859.335760968,"t":1727676000}
+{"o":0.0000014701,"h":0.0000014702,"l":0.0000014579,"c":0.0000014665,"v":0.0,"t":1727679600}
+{"o":0.0000014665,"h":0.0000014746,"l":0.0000014658,"c":0.0000014704,"v":0.0,"t":1727683200}
+{"o":0.0000014704,"h":0.0000014899,"l":0.0000014698,"c":0.0000014894,"v":0.0,"t":1727686800}
+{"o":0.0000014894,"h":0.0000015011,"l":0.0000014853,"c":0.0000014903,"v":0.0,"t":1727690400}
+{"o":0.0000014903,"h":0.0000014948,"l":0.0000014776,"c":0.0000014781,"v":0.0,"t":1727694000}
+{"o":0.0000014781,"h":0.0000014856,"l":0.0000014658,"c":0.0000014677,"v":0.0,"t":1727697600}
+{"o":0.0000014677,"h":0.0000014712,"l":0.000001458,"c":0.0000014636,"v":29146.436201848,"t":1727701200}
+{"o":0.0000014636,"h":0.0000014733,"l":0.0000014582,"c":0.0000014668,"v":0.0,"t":1727704800}
+{"o":0.0000014668,"h":0.0000014883,"l":0.0000014618,"c":0.0000014878,"v":0.0,"t":1727708400}
+{"o":0.0000014878,"h":0.000001489,"l":0.0000014785,"c":0.0000014821,"v":0.0,"t":1727712000}
+{"o":0.0000014821,"h":0.0000014876,"l":0.0000014741,"c":0.0000014743,"v":0.0,"t":1727715600}
+{"o":0.0000014743,"h":0.0000014902,"l":0.0000014735,"c":0.0000014811,"v":0.0,"t":1727719200}
+{"o":0.0000014811,"h":0.000001489,"l":0.0000014771,"c":0.0000014799,"v":0.0,"t":1727722800}
+{"o":0.0000014799,"h":0.0000014811,"l":0.0000014623,"c":0.0000014638,"v":0.0,"t":1727726400}
+{"o":0.0000014638,"h":0.0000014736,"l":0.0000014618,"c":0.0000014728,"v":0.0,"t":1727730000}
+{"o":0.0000014728,"h":0.0000014858,"l":0.0000014693,"c":0.0000014852,"v":0.0,"t":1727733600}
+{"o":0.0000014852,"h":0.0000015117,"l":0.0000014845,"c":0.0000015043,"v":0.0,"t":1727737200}
+{"o":0.0000015043,"h":0.0000015147,"l":0.00000141,"c":0.0000014112,"v":2000000.0,"t":1727740800}
+{"o":0.0000014112,"h":0.0000014131,"l":0.0000014063,"c":0.0000014097,"v":0.0,"t":1727744400}
+{"o":0.0000014097,"h":0.000001422,"l":0.0000014097,"c":0.000001414,"v":0.0,"t":1727748000}
+{"o":0.000001414,"h":0.0000014152,"l":0.0000014013,"c":0.0000014029,"v":0.0,"t":1727751600}
+{"o":0.0000014029,"h":0.0000014053,"l":0.0000013955,"c":0.0000013973,"v":0.0,"t":1727755200}
+{"o":0.0000013973,"h":0.000001403,"l":0.0000013963,"c":0.0000013994,"v":0.0,"t":1727758800}
+{"o":0.0000013994,"h":0.0000013994,"l":0.0000013843,"c":0.0000013867,"v":0.0,"t":1727762400}
+{"o":0.0000013867,"h":0.0000013925,"l":0.0000013857,"c":0.0000013868,"v":0.0,"t":1727766000}
+{"o":0.0000013868,"h":0.0000013942,"l":0.0000013852,"c":0.0000013904,"v":0.0,"t":1727769600}
+{"o":0.0000013904,"h":0.0000013923,"l":0.0000013819,"c":0.0000013873,"v":0.0,"t":1727773200}
+{"o":0.0000013873,"h":0.0000013893,"l":0.0000013819,"c":0.0000013841,"v":0.0,"t":1727776800}
+{"o":0.0000013841,"h":0.0000014368,"l":0.0000013821,"c":0.0000014361,"v":674612.618248272,"t":1727780400}
+{"o":0.0000014361,"h":0.0000014426,"l":0.0000014317,"c":0.0000014401,"v":0.0,"t":1727784000}
+{"o":0.0000014401,"h":0.0000014747,"l":0.000001439,"c":0.0000014627,"v":0.0,"t":1727787600}
+{"o":0.0000014627,"h":0.0000015,"l":0.0000014554,"c":0.000001491,"v":0.0,"t":1727791200}
+{"o":0.000001491,"h":0.0000015716,"l":0.000001489,"c":0.0000015028,"v":0.0,"t":1727794800}
+{"o":0.0000015028,"h":0.0000015346,"l":0.0000014165,"c":0.0000014314,"v":666638.331960428,"t":1727798400}
+{"o":0.0000014314,"h":0.0000014899,"l":0.0000014314,"c":0.0000014394,"v":0.0,"t":1727802000}
+{"o":0.0000014394,"h":0.0000014478,"l":0.0000014172,"c":0.0000014376,"v":8367.927779108,"t":1727805600}
+{"o":0.0000014376,"h":0.0000014586,"l":0.0000014336,"c":0.0000014566,"v":0.0,"t":1727809200}
+{"o":0.0000014566,"h":0.0000014888,"l":0.0000014334,"c":0.000001441,"v":24230.708791847,"t":1727812800}
+{"o":0.000001441,"h":0.0000014507,"l":0.0000014285,"c":0.0000014301,"v":0.0,"t":1727816400}
+{"o":0.0000014301,"h":0.0000014542,"l":0.0000014301,"c":0.0000014458,"v":0.0,"t":1727820000}
+{"o":0.0000014458,"h":0.0000014515,"l":0.0000014381,"c":0.0000014415,"v":0.0,"t":1727823600}
+{"o":0.0000014415,"h":0.000001498,"l":0.0000014371,"c":0.0000014864,"v":3377875.047804649,"t":1727827200}
+{"o":0.0000014864,"h":0.0000014891,"l":0.0000014684,"c":0.0000014699,"v":0.0,"t":1727830800}
+{"o":0.0000014699,"h":0.0000014745,"l":0.0000014575,"c":0.0000014582,"v":0.0,"t":1727834400}
+{"o":0.0000014582,"h":0.0000014611,"l":0.0000014514,"c":0.0000014595,"v":0.0,"t":1727838000}
+{"o":0.0000014595,"h":0.0000014668,"l":0.0000014592,"c":0.0000014652,"v":0.0,"t":1727841600}
+{"o":0.0000014652,"h":0.0000014695,"l":0.0000014602,"c":0.0000014648,"v":0.0,"t":1727845200}
+{"o":0.0000014648,"h":0.000001542,"l":0.0000014385,"c":0.0000015208,"v":153223.584826967,"t":1727848800}
+{"o":0.0000015208,"h":0.000001528,"l":0.0000015167,"c":0.0000015267,"v":0.0,"t":1727852400}
+{"o":0.0000015267,"h":0.0000015329,"l":0.0000015194,"c":0.0000015236,"v":0.0,"t":1727856000}
+{"o":0.0000015236,"h":0.0000015478,"l":0.0000015227,"c":0.000001545,"v":0.0,"t":1727859600}
+{"o":0.000001545,"h":0.000001623,"l":0.0000015108,"c":0.0000016218,"v":5124667.2732474133,"t":1727863200}
+{"o":0.0000016218,"h":0.0000016432,"l":0.0000016119,"c":0.0000016327,"v":613127.784408783,"t":1727866800}
+{"o":0.0000016327,"h":0.0000016606,"l":0.0000016316,"c":0.0000016568,"v":0.0,"t":1727870400}
+{"o":0.0000016568,"h":0.000001671,"l":0.0000016306,"c":0.0000016341,"v":0.0,"t":1727874000}
+{"o":0.0000016341,"h":0.0000016431,"l":0.0000016227,"c":0.0000016416,"v":0.0,"t":1727877600}
+{"o":0.0000016416,"h":0.0000016509,"l":0.0000016147,"c":0.0000016248,"v":166638.331960428,"t":1727881200}
+{"o":0.0000016248,"h":0.0000016424,"l":0.000001597,"c":0.0000016229,"v":500000.0,"t":1727884800}
+{"o":0.0000016229,"h":0.0000016411,"l":0.0000016196,"c":0.0000016311,"v":674133.884141792,"t":1727888400}
+{"o":0.0000016311,"h":0.0000016722,"l":0.0000016295,"c":0.0000016705,"v":0.0,"t":1727892000}
+{"o":0.0000016705,"h":0.0000017477,"l":0.0000016638,"c":0.0000016979,"v":0.0,"t":1727895600}
+{"o":0.0000016979,"h":0.0000017148,"l":0.0000016792,"c":0.0000016876,"v":0.0,"t":1727899200}
+{"o":0.0000016876,"h":0.0000017009,"l":0.0000016798,"c":0.0000016884,"v":0.0,"t":1727902800}
+{"o":0.0000016884,"h":0.0000017052,"l":0.0000016789,"c":0.0000016789,"v":0.0,"t":1727906400}
+{"o":0.0000016789,"h":0.0000016956,"l":0.0000016775,"c":0.0000016954,"v":0.0,"t":1727910000}
+{"o":0.0000016954,"h":0.0000017137,"l":0.0000016807,"c":0.0000016893,"v":0.0,"t":1727913600}
+{"o":0.0000016893,"h":0.0000016903,"l":0.0000016721,"c":0.0000016808,"v":0.0,"t":1727917200}
+{"o":0.0000016808,"h":0.0000016847,"l":0.000001669,"c":0.0000016737,"v":0.0,"t":1727920800}
+{"o":0.0000016737,"h":0.0000016782,"l":0.0000016626,"c":0.0000016638,"v":0.0,"t":1727924400}
+{"o":0.0000016638,"h":0.000001676,"l":0.0000016637,"c":0.000001673,"v":0.0,"t":1727928000}
+{"o":0.000001673,"h":0.0000016858,"l":0.0000016696,"c":0.0000016823,"v":0.0,"t":1727931600}
+{"o":0.0000016823,"h":0.0000016856,"l":0.0000016712,"c":0.0000016776,"v":0.0,"t":1727935200}
+{"o":0.0000016776,"h":0.0000016993,"l":0.0000016373,"c":0.0000016627,"v":332665.470316823,"t":1727938800}
+{"o":0.0000016627,"h":0.0000017137,"l":0.0000016612,"c":0.00000171,"v":0.0,"t":1727942400}
+{"o":0.00000171,"h":0.0000017205,"l":0.0000016809,"c":0.0000016948,"v":0.0,"t":1727946000}
+{"o":0.0000016948,"h":0.0000017014,"l":0.0000016295,"c":0.0000016301,"v":329837.813819131,"t":1727949600}
+{"o":0.0000016301,"h":0.0000016471,"l":0.0000016268,"c":0.0000016456,"v":0.0,"t":1727953200}
+{"o":0.0000016456,"h":0.0000016654,"l":0.0000016451,"c":0.0000016558,"v":0.0,"t":1727956800}
+{"o":0.0000016558,"h":0.0000016762,"l":0.0000016405,"c":0.0000016452,"v":0.0,"t":1727960400}
+{"o":0.0000016452,"h":0.0000016735,"l":0.0000016261,"c":0.0000016723,"v":0.0,"t":1727964000}
+{"o":0.0000016723,"h":0.0000016926,"l":0.000001656,"c":0.0000016621,"v":0.0,"t":1727967600}
+{"o":0.0000016621,"h":0.0000016865,"l":0.0000016495,"c":0.0000016691,"v":0.0,"t":1727971200}
+{"o":0.0000016691,"h":0.0000016807,"l":0.0000016483,"c":0.0000016567,"v":0.0,"t":1727974800}
+{"o":0.0000016567,"h":0.000001667,"l":0.0000016454,"c":0.0000016557,"v":0.0,"t":1727978400}
+{"o":0.0000016557,"h":0.0000016684,"l":0.0000016393,"c":0.00000164,"v":0.0,"t":1727982000}
+{"o":0.00000164,"h":0.0000016569,"l":0.0000016122,"c":0.0000016327,"v":238412.437665813,"t":1727985600}
+{"o":0.0000016327,"h":0.0000016434,"l":0.0000016195,"c":0.0000016212,"v":0.0,"t":1727989200}
+{"o":0.0000016212,"h":0.0000016315,"l":0.000001617,"c":0.0000016249,"v":801.192621474,"t":1727992800}
+{"o":0.0000016249,"h":0.0000016372,"l":0.0000016185,"c":0.0000016274,"v":0.0,"t":1727996400}
+{"o":0.0000016274,"h":0.000001637,"l":0.0000016197,"c":0.0000016355,"v":0.0,"t":1728000000}
+{"o":0.0000016355,"h":0.000001637,"l":0.000001605,"c":0.0000016117,"v":0.0,"t":1728003600}
+{"o":0.0000016117,"h":0.0000016212,"l":0.0000016077,"c":0.0000016176,"v":0.0,"t":1728007200}
+{"o":0.0000016176,"h":0.0000016271,"l":0.0000016159,"c":0.0000016203,"v":0.0,"t":1728010800}
+{"o":0.0000016203,"h":0.0000016203,"l":0.0000016084,"c":0.0000016155,"v":0.0,"t":1728014400}
+{"o":0.0000016155,"h":0.0000016175,"l":0.0000015948,"c":0.0000015979,"v":0.0,"t":1728018000}
+{"o":0.0000015979,"h":0.0000016081,"l":0.0000015933,"c":0.000001606,"v":0.0,"t":1728021600}
+{"o":0.000001606,"h":0.0000016094,"l":0.0000015921,"c":0.000001594,"v":0.0,"t":1728025200}
+{"o":0.000001594,"h":0.0000015984,"l":0.0000015779,"c":0.0000015895,"v":0.0,"t":1728028800}
+{"o":0.0000015895,"h":0.0000016306,"l":0.0000015834,"c":0.0000016279,"v":1379.338271829,"t":1728032400}
+{"o":0.0000016279,"h":0.0000016354,"l":0.0000016223,"c":0.0000016328,"v":0.0,"t":1728036000}
+{"o":0.0000016328,"h":0.0000016328,"l":0.0000016232,"c":0.0000016246,"v":0.0,"t":1728039600}
+{"o":0.0000016246,"h":0.0000016346,"l":0.0000015997,"c":0.0000016004,"v":0.0,"t":1728043200}
+{"o":0.0000016004,"h":0.0000016425,"l":0.0000015952,"c":0.0000016266,"v":495551.057402177,"t":1728046800}
+{"o":0.0000016266,"h":0.0000016627,"l":0.0000016262,"c":0.0000016417,"v":0.0,"t":1728050400}
+{"o":0.0000016417,"h":0.0000016424,"l":0.0000016108,"c":0.0000016123,"v":0.0,"t":1728054000}
+{"o":0.0000016123,"h":0.000001619,"l":0.0000015833,"c":0.0000015953,"v":0.0,"t":1728057600}
+{"o":0.0000015953,"h":0.0000016111,"l":0.0000015938,"c":0.0000016081,"v":0.0,"t":1728061200}
+{"o":0.0000016081,"h":0.0000016134,"l":0.0000015961,"c":0.0000015961,"v":0.0,"t":1728064800}
+{"o":0.0000015961,"h":0.0000015998,"l":0.0000015887,"c":0.000001596,"v":0.0,"t":1728068400}
+{"o":0.000001596,"h":0.0000016078,"l":0.0000015879,"c":0.0000015977,"v":0.0,"t":1728072000}
+{"o":0.0000015977,"h":0.0000016028,"l":0.0000015884,"c":0.0000015993,"v":0.0,"t":1728075600}
+{"o":0.0000015993,"h":0.0000016109,"l":0.000001595,"c":0.0000016066,"v":0.0,"t":1728079200}
+{"o":0.0000016066,"h":0.0000016133,"l":0.000001601,"c":0.0000016032,"v":0.0,"t":1728082800}
+{"o":0.0000016032,"h":0.0000016051,"l":0.0000015943,"c":0.0000015943,"v":0.0,"t":1728086400}
+{"o":0.0000015943,"h":0.0000016075,"l":0.0000015941,"c":0.0000015998,"v":0.0,"t":1728090000}
+{"o":0.0000015998,"h":0.0000016154,"l":0.0000015976,"c":0.0000016127,"v":0.0,"t":1728093600}
+{"o":0.0000016127,"h":0.0000016206,"l":0.0000016124,"c":0.0000016187,"v":0.0,"t":1728097200}
+{"o":0.0000016187,"h":0.0000016285,"l":0.0000016084,"c":0.0000016134,"v":0.0,"t":1728100800}
+{"o":0.0000016134,"h":0.0000016138,"l":0.0000015993,"c":0.0000015996,"v":0.0,"t":1728104400}
+{"o":0.0000015996,"h":0.0000016059,"l":0.0000015897,"c":0.0000015912,"v":0.0,"t":1728108000}
+{"o":0.0000015912,"h":0.000001601,"l":0.0000015883,"c":0.0000015965,"v":0.0,"t":1728111600}
+{"o":0.0000015965,"h":0.0000015979,"l":0.0000015844,"c":0.0000015899,"v":0.0,"t":1728115200}
+{"o":0.0000015899,"h":0.0000015905,"l":0.0000015848,"c":0.000001587,"v":0.0,"t":1728118800}
+{"o":0.000001587,"h":0.0000016072,"l":0.0000015868,"c":0.000001595,"v":0.0,"t":1728122400}
+{"o":0.000001595,"h":0.0000016024,"l":0.000001592,"c":0.0000016005,"v":0.0,"t":1728126000}
+{"o":0.0000016005,"h":0.0000016015,"l":0.0000015937,"c":0.0000015943,"v":0.0,"t":1728129600}
+{"o":0.0000015943,"h":0.0000016089,"l":0.0000015924,"c":0.0000016083,"v":0.0,"t":1728133200}
+{"o":0.0000016083,"h":0.0000016112,"l":0.0000015953,"c":0.0000016042,"v":0.0,"t":1728136800}
+{"o":0.0000016042,"h":0.0000016392,"l":0.0000016021,"c":0.0000016354,"v":53423.2159231,"t":1728140400}
+{"o":0.0000016354,"h":0.0000016439,"l":0.0000016338,"c":0.0000016434,"v":0.0,"t":1728144000}
+{"o":0.0000016434,"h":0.0000016442,"l":0.0000016356,"c":0.0000016371,"v":0.0,"t":1728147600}
+{"o":0.0000016371,"h":0.000001651,"l":0.0000016351,"c":0.0000016423,"v":0.0,"t":1728151200}
+{"o":0.0000016423,"h":0.000001646,"l":0.0000016363,"c":0.0000016438,"v":0.0,"t":1728154800}
+{"o":0.0000016438,"h":0.0000016575,"l":0.0000016256,"c":0.0000016395,"v":91717.206412514,"t":1728158400}
+{"o":0.0000016395,"h":0.0000016395,"l":0.0000016258,"c":0.0000016325,"v":0.0,"t":1728162000}
+{"o":0.0000016325,"h":0.0000016328,"l":0.0000016172,"c":0.0000016174,"v":0.0,"t":1728165600}
+{"o":0.0000016174,"h":0.0000016247,"l":0.0000016173,"c":0.0000016218,"v":0.0,"t":1728169200}
+{"o":0.0000016218,"h":0.0000016284,"l":0.0000016204,"c":0.0000016249,"v":0.0,"t":1728172800}
+{"o":0.0000016249,"h":0.000001627,"l":0.0000016113,"c":0.0000016114,"v":0.0,"t":1728176400}
+{"o":0.0000016114,"h":0.0000016181,"l":0.0000016106,"c":0.0000016151,"v":0.0,"t":1728180000}
+{"o":0.0000016151,"h":0.0000016212,"l":0.0000016053,"c":0.0000016201,"v":0.0,"t":1728183600}
+{"o":0.0000016201,"h":0.0000016276,"l":0.0000016153,"c":0.0000016236,"v":0.0,"t":1728187200}
+{"o":0.0000016236,"h":0.0000016265,"l":0.000001618,"c":0.0000016211,"v":0.0,"t":1728190800}
+{"o":0.0000016211,"h":0.0000016222,"l":0.0000016127,"c":0.0000016162,"v":0.0,"t":1728194400}
+{"o":0.0000016162,"h":0.0000016191,"l":0.0000016121,"c":0.0000016173,"v":0.0,"t":1728198000}
+{"o":0.0000016173,"h":0.0000016212,"l":0.0000016083,"c":0.0000016135,"v":0.0,"t":1728201600}
+{"o":0.0000016135,"h":0.0000016139,"l":0.0000016029,"c":0.0000016086,"v":0.0,"t":1728205200}
+{"o":0.0000016086,"h":0.000001613,"l":0.0000016051,"c":0.0000016111,"v":0.0,"t":1728208800}
+{"o":0.0000016111,"h":0.0000016125,"l":0.0000016013,"c":0.0000016054,"v":0.0,"t":1728212400}
+{"o":0.0000016054,"h":0.0000016063,"l":0.0000015987,"c":0.0000015998,"v":0.0,"t":1728216000}
+{"o":0.0000015998,"h":0.0000016014,"l":0.0000015944,"c":0.0000016013,"v":0.0,"t":1728219600}
+{"o":0.0000016013,"h":0.0000016044,"l":0.0000015773,"c":0.0000015796,"v":0.0,"t":1728223200}
+{"o":0.0000015796,"h":0.0000016406,"l":0.0000015765,"c":0.000001625,"v":796.611232587,"t":1728226800}
+{"o":0.000001625,"h":0.0000016378,"l":0.0000016195,"c":0.0000016378,"v":250.0,"t":1728230400}
+{"o":0.0000016378,"h":0.0000016384,"l":0.0000016297,"c":0.0000016358,"v":0.0,"t":1728234000}
+{"o":0.0000016358,"h":0.0000016358,"l":0.000001624,"c":0.0000016255,"v":3675.224389432,"t":1728237600}
+{"o":0.0000016255,"h":0.0000016325,"l":0.0000016181,"c":0.0000016303,"v":0.0,"t":1728241200}
+{"o":0.000007609,"h":0.0000076404,"l":0.0000075756,"c":0.000007609,"v":0.0,"t":1721044800}
+{"o":0.000007609,"h":0.0000076546,"l":0.0000067651,"c":0.0000070397,"v":8473171.1133923978,"t":1721048400}
+{"o":0.0000070397,"h":0.000007191,"l":0.0000069861,"c":0.0000070889,"v":331847.416383902,"t":1721052000}
+{"o":0.0000070889,"h":0.0000072152,"l":0.00000682,"c":0.0000068818,"v":1166335.849645369,"t":1721055600}
+{"o":0.0000068818,"h":0.0000069853,"l":0.0000067514,"c":0.0000069246,"v":76607.426172472,"t":1721059200}
+{"o":0.0000069246,"h":0.0000069507,"l":0.0000068114,"c":0.0000069151,"v":117601.11749805,"t":1721062800}
+{"o":0.0000069151,"h":0.0000069379,"l":0.0000068136,"c":0.0000068439,"v":0.0,"t":1721066400}
+{"o":0.0000068439,"h":0.0000069749,"l":0.0000067828,"c":0.0000069453,"v":360270.075405993,"t":1721070000}
+{"o":0.0000069453,"h":0.0000069514,"l":0.0000068728,"c":0.0000068886,"v":0.0,"t":1721073600}
+{"o":0.0000068886,"h":0.0000071482,"l":0.000006846,"c":0.0000069426,"v":2891514.5635526502,"t":1721077200}
+{"o":0.0000069426,"h":0.0000070201,"l":0.0000067937,"c":0.0000068941,"v":79392.253152629,"t":1721080800}
+{"o":0.0000068941,"h":0.0000070515,"l":0.0000068448,"c":0.0000069917,"v":38754.195436803,"t":1721084400}
+{"o":0.0000069917,"h":0.0000070563,"l":0.0000069039,"c":0.0000070041,"v":92296.067368335,"t":1721088000}
+{"o":0.0000070041,"h":0.0000070336,"l":0.0000069614,"c":0.0000069776,"v":688.766105425,"t":1721091600}
+{"o":0.0000069776,"h":0.0000070644,"l":0.0000069755,"c":0.0000070508,"v":0.0,"t":1721095200}
+{"o":0.0000070508,"h":0.0000070712,"l":0.0000069858,"c":0.0000069956,"v":0.0,"t":1721098800}
+{"o":0.0000069956,"h":0.0000070182,"l":0.0000069647,"c":0.0000069854,"v":0.0,"t":1721102400}
+{"o":0.0000069854,"h":0.0000072964,"l":0.0000067449,"c":0.0000068876,"v":3124377.5662476327,"t":1721106000}
+{"o":0.0000068876,"h":0.0000070759,"l":0.000006825,"c":0.0000070348,"v":133877.903976286,"t":1721109600}
+{"o":0.0000070348,"h":0.0000070364,"l":0.0000069064,"c":0.0000069739,"v":106617.429516,"t":1721113200}
+{"o":0.0000069739,"h":0.0000070658,"l":0.000006834,"c":0.000006952,"v":54189.319288188,"t":1721116800}
+{"o":0.000006952,"h":0.0000070562,"l":0.0000068896,"c":0.0000069399,"v":97922.360434896,"t":1721120400}
+{"o":0.0000069399,"h":0.000006991,"l":0.0000068756,"c":0.0000069144,"v":2578.289655934,"t":1721124000}
+{"o":0.0000069144,"h":0.0000069425,"l":0.0000068641,"c":0.0000068741,"v":0.0,"t":1721127600}
+{"o":0.0000068741,"h":0.0000069765,"l":0.0000068472,"c":0.0000069698,"v":255983.140003592,"t":1721131200}
+{"o":0.0000069698,"h":0.0000069822,"l":0.0000068567,"c":0.0000069267,"v":50763.485973931,"t":1721134800}
+{"o":0.0000069267,"h":0.0000069784,"l":0.0000065921,"c":0.0000066085,"v":1240310.4680000001,"t":1721138400}
+{"o":0.0000066085,"h":0.0000071355,"l":0.0000063845,"c":0.0000069011,"v":3197986.5536283944,"t":1721142000}
+{"o":0.0000069011,"h":0.0000070218,"l":0.0000066882,"c":0.0000068209,"v":526384.005302185,"t":1721145600}
+{"o":0.0000068209,"h":0.0000068663,"l":0.0000066587,"c":0.0000067829,"v":994471.564646782,"t":1721149200}
+{"o":0.0000067829,"h":0.0000068643,"l":0.0000067626,"c":0.0000068083,"v":110132.876346398,"t":1721152800}
+{"o":0.0000068083,"h":0.0000068517,"l":0.0000067877,"c":0.0000068122,"v":28.044,"t":1721156400}
+{"o":0.0000068122,"h":0.0000069084,"l":0.0000068073,"c":0.0000069057,"v":0.0,"t":1721160000}
+{"o":0.0000069057,"h":0.0000069123,"l":0.000006757,"c":0.0000067855,"v":105135.017996625,"t":1721163600}
+{"o":0.0000067855,"h":0.0000070066,"l":0.0000066609,"c":0.0000067365,"v":3201295.1955292695,"t":1721167200}
+{"o":0.0000067365,"h":0.000006869,"l":0.0000066589,"c":0.0000067979,"v":133665.444808832,"t":1721170800}
+{"o":0.0000067979,"h":0.0000068065,"l":0.0000067549,"c":0.0000067682,"v":0.0,"t":1721174400}
+{"o":0.0000067682,"h":0.0000067966,"l":0.0000064319,"c":0.0000065601,"v":1781295.8125608619,"t":1721178000}
+{"o":0.0000065601,"h":0.0000066277,"l":0.000006509,"c":0.0000066215,"v":338713.6720123329,"t":1721181600}
+{"o":0.0000066215,"h":0.0000066932,"l":0.0000065714,"c":0.0000066295,"v":207989.002066617,"t":1721185200}
+{"o":0.0000066295,"h":0.0000067061,"l":0.0000066039,"c":0.0000066366,"v":85364.551018236,"t":1721188800}
+{"o":0.0000066366,"h":0.0000066853,"l":0.0000064862,"c":0.0000065731,"v":1104114.0363442912,"t":1721192400}
+{"o":0.0000065731,"h":0.0000067823,"l":0.0000065414,"c":0.0000067682,"v":875436.1361255378,"t":1721196000}
+{"o":0.0000067682,"h":0.000006828,"l":0.0000067068,"c":0.0000067937,"v":240199.3570240671,"t":1721199600}
+{"o":0.0000067937,"h":0.0000068956,"l":0.0000066779,"c":0.0000067943,"v":8112.636844691,"t":1721203200}
+{"o":0.0000067943,"h":0.0000068758,"l":0.0000067145,"c":0.0000067918,"v":7169.269526109,"t":1721206800}
+{"o":0.0000067918,"h":0.0000068393,"l":0.0000067551,"c":0.0000067945,"v":4323.707187871,"t":1721210400}
+{"o":0.0000067945,"h":0.0000068932,"l":0.0000067218,"c":0.0000068198,"v":7194.180826044,"t":1721214000}
+{"o":0.0000068198,"h":0.0000068341,"l":0.0000067917,"c":0.0000068174,"v":0.0,"t":1721217600}
+{"o":0.0000068174,"h":0.0000068681,"l":0.0000067118,"c":0.0000067202,"v":2143.880089932,"t":1721221200}
+{"o":0.0000067202,"h":0.000006796,"l":0.0000066484,"c":0.0000067181,"v":395130.880513233,"t":1721224800}
+{"o":0.0000067181,"h":0.0000068282,"l":0.0000067053,"c":0.000006811,"v":0.0,"t":1721228400}
+{"o":0.000006811,"h":0.000006964,"l":0.0000068036,"c":0.0000069088,"v":0.0,"t":1721232000}
+{"o":0.0000069088,"h":0.000006921,"l":0.0000068452,"c":0.0000068854,"v":0.0,"t":1721235600}
+{"o":0.0000068854,"h":0.0000068988,"l":0.0000068335,"c":0.0000068776,"v":0.0,"t":1721239200}
+{"o":0.0000068776,"h":0.0000068993,"l":0.0000068429,"c":0.0000068717,"v":0.0,"t":1721242800}
+{"o":0.0000068717,"h":0.0000068973,"l":0.0000065057,"c":0.0000065525,"v":963674.509582286,"t":1721246400}
+{"o":0.0000065525,"h":0.0000066065,"l":0.0000064557,"c":0.0000065337,"v":77683.010490099,"t":1721250000}
+{"o":0.0000065337,"h":0.0000065752,"l":0.0000064819,"c":0.000006563,"v":79460.284287957,"t":1721253600}
+{"o":0.000006563,"h":0.0000065934,"l":0.0000065028,"c":0.000006564,"v":33780.063216847,"t":1721257200}
+{"o":0.000006564,"h":0.0000066429,"l":0.0000064492,"c":0.0000065393,"v":23615.075000544,"t":1721260800}
+{"o":0.0000065393,"h":0.000006619,"l":0.0000064871,"c":0.0000065537,"v":28616.720001606,"t":1721264400}
+{"o":0.0000065537,"h":0.0000066806,"l":0.0000063414,"c":0.0000064984,"v":712797.032668098,"t":1721268000}
+{"o":0.0000064984,"h":0.0000065065,"l":0.0000063171,"c":0.0000063412,"v":1500000.0,"t":1721271600}
+{"o":0.0000063412,"h":0.0000063996,"l":0.0000060965,"c":0.0000061685,"v":426343.1305571831,"t":1721275200}
+{"o":0.0000061685,"h":0.0000062097,"l":0.0000060484,"c":0.0000061283,"v":3646.145,"t":1721278800}
+{"o":0.0000061283,"h":0.0000062097,"l":0.0000060986,"c":0.0000061673,"v":48416.847334853,"t":1721282400}
+{"o":0.0000061673,"h":0.0000062139,"l":0.0000060998,"c":0.0000061482,"v":16074.529038731,"t":1721286000}
+{"o":0.0000061482,"h":0.0000062498,"l":0.0000061083,"c":0.0000061719,"v":210971.425678875,"t":1721289600}
+{"o":0.0000061719,"h":0.0000062254,"l":0.0000058728,"c":0.00000592,"v":1774909.7407597916,"t":1721293200}
+{"o":0.00000592,"h":0.0000059649,"l":0.0000058501,"c":0.0000059277,"v":190366.949074056,"t":1721296800}
+{"o":0.0000059277,"h":0.000005956,"l":0.0000059129,"c":0.0000059181,"v":0.0,"t":1721300400}
+{"o":0.0000059181,"h":0.0000059855,"l":0.0000058439,"c":0.0000059285,"v":104961.10069098,"t":1721304000}
+{"o":0.0000059285,"h":0.0000060286,"l":0.0000059044,"c":0.000005968,"v":156205.207499676,"t":1721307600}
+{"o":0.000005968,"h":0.0000060853,"l":0.0000058862,"c":0.0000060006,"v":87868.820981171,"t":1721311200}
+{"o":0.0000060006,"h":0.0000061514,"l":0.0000060006,"c":0.0000061216,"v":923702.1663357239,"t":1721314800}
+{"o":0.0000061216,"h":0.0000062334,"l":0.0000060712,"c":0.0000061053,"v":48017.565769494,"t":1721318400}
+{"o":0.0000061053,"h":0.0000061817,"l":0.0000061002,"c":0.0000061758,"v":1105.355,"t":1721322000}
+{"o":0.0000061758,"h":0.0000062052,"l":0.0000061154,"c":0.0000061523,"v":47383.718156744,"t":1721325600}
+{"o":0.0000061523,"h":0.0000062154,"l":0.0000061007,"c":0.0000061227,"v":112008.146390883,"t":1721329200}
+{"o":0.0000061227,"h":0.000006208,"l":0.0000060811,"c":0.0000061429,"v":32931.828885067,"t":1721332800}
+{"o":0.0000061429,"h":0.0000062232,"l":0.0000061253,"c":0.0000061568,"v":51518.026772543,"t":1721336400}
+{"o":0.0000061568,"h":0.0000061948,"l":0.0000060774,"c":0.0000061181,"v":715.023,"t":1721340000}
+{"o":0.0000061181,"h":0.0000063549,"l":0.0000061055,"c":0.000006343,"v":874793.4068138562,"t":1721343600}
+{"o":0.000006343,"h":0.000006402,"l":0.0000060811,"c":0.0000061694,"v":1091976.017799126,"t":1721347200}
+{"o":0.0000061694,"h":0.0000062714,"l":0.0000060805,"c":0.0000061805,"v":60797.831524224,"t":1721350800}
+{"o":0.0000061805,"h":0.000006242,"l":0.0000061338,"c":0.0000061739,"v":16910.137525412,"t":1721354400}
+{"o":0.0000061739,"h":0.0000062638,"l":0.0000060507,"c":0.000006143,"v":20516.136868875,"t":1721358000}
+{"o":0.000006143,"h":0.0000061812,"l":0.000006122,"c":0.0000061811,"v":0.0,"t":1721361600}
+{"o":0.0000061811,"h":0.0000062119,"l":0.0000061221,"c":0.0000061532,"v":30998.957897311,"t":1721365200}
+{"o":0.0000061532,"h":0.0000062961,"l":0.0000060296,"c":0.0000062069,"v":26676.575281601,"t":1721368800}
+{"o":0.0000062069,"h":0.0000063456,"l":0.000006096,"c":0.0000062094,"v":25488.885646303,"t":1721372400}
+{"o":0.0000062094,"h":0.0000063177,"l":0.0000060714,"c":0.0000062138,"v":55907.255690839,"t":1721376000}
+{"o":0.0000062138,"h":0.0000063075,"l":0.0000060989,"c":0.0000062004,"v":17141.957018348,"t":1721379600}
+{"o":0.0000062004,"h":0.0000063178,"l":0.0000061141,"c":0.0000062221,"v":12670.697475336,"t":1721383200}
+{"o":0.0000062221,"h":0.000006265,"l":0.0000059309,"c":0.0000059404,"v":1549961.8151752269,"t":1721386800}
+{"o":0.0000059404,"h":0.0000060089,"l":0.0000058545,"c":0.0000059484,"v":13052.964108817,"t":1721390400}
+{"o":0.0000059484,"h":0.0000060013,"l":0.0000058084,"c":0.0000058363,"v":28.626,"t":1721394000}
+{"o":0.0000058363,"h":0.0000058913,"l":0.0000057726,"c":0.0000058121,"v":463555.781051495,"t":1721397600}
+{"o":0.0000058121,"h":0.0000058684,"l":0.0000058019,"c":0.000005808,"v":0.0,"t":1721401200}
+{"o":0.000005808,"h":0.0000059503,"l":0.0000057149,"c":0.0000058752,"v":652.878830875,"t":1721404800}
+{"o":0.0000058752,"h":0.0000063663,"l":0.000005827,"c":0.0000062917,"v":2537488.9593845122,"t":1721408400}
+{"o":0.0000062917,"h":0.0000064065,"l":0.0000062379,"c":0.0000062664,"v":189951.199985756,"t":1721412000}
+{"o":0.0000062664,"h":0.0000062737,"l":0.0000062239,"c":0.0000062425,"v":0.0,"t":1721415600}
+{"o":0.0000062425,"h":0.0000063351,"l":0.0000062064,"c":0.0000062604,"v":31396.101027572,"t":1721419200}
+{"o":0.0000062604,"h":0.0000063216,"l":0.0000062286,"c":0.0000063158,"v":5111.890615772,"t":1721422800}
+{"o":0.0000063158,"h":0.0000063274,"l":0.0000062656,"c":0.0000063044,"v":9402.345825746,"t":1721426400}
+{"o":0.0000063044,"h":0.0000063055,"l":0.000006,"c":0.0000060156,"v":1348331.568,"t":1721430000}
+{"o":0.0000060156,"h":0.0000060628,"l":0.0000059935,"c":0.0000060203,"v":26927.44558554,"t":1721433600}
+{"o":0.0000060203,"h":0.0000060973,"l":0.0000059717,"c":0.0000060199,"v":249535.763171562,"t":1721437200}
+{"o":0.0000060199,"h":0.000006035,"l":0.0000059276,"c":0.0000059833,"v":345323.3229995201,"t":1721440800}
+{"o":0.0000059833,"h":0.0000060331,"l":0.0000059637,"c":0.0000060295,"v":0.0,"t":1721444400}
+{"o":0.0000060295,"h":0.0000060319,"l":0.000006002,"c":0.0000060053,"v":0.0,"t":1721448000}
+{"o":0.0000060053,"h":0.0000060455,"l":0.0000060035,"c":0.0000060177,"v":0.0,"t":1721451600}
+{"o":0.0000060177,"h":0.0000060495,"l":0.0000060055,"c":0.0000060449,"v":0.0,"t":1721455200}
+{"o":0.0000060449,"h":0.0000060716,"l":0.0000059396,"c":0.0000059704,"v":24033.269087045,"t":1721458800}
+{"o":0.0000059704,"h":0.0000059788,"l":0.0000059415,"c":0.0000059673,"v":0.0,"t":1721462400}
+{"o":0.0000059673,"h":0.0000060016,"l":0.0000059275,"c":0.0000059576,"v":103294.308625189,"t":1721466000}
+{"o":0.0000059576,"h":0.0000059786,"l":0.0000059422,"c":0.000005971,"v":0.0,"t":1721469600}
+{"o":0.000005971,"h":0.0000060068,"l":0.0000059666,"c":0.0000059962,"v":0.0,"t":1721473200}
+{"o":0.0000059962,"h":0.0000059962,"l":0.0000059623,"c":0.0000059798,"v":0.0,"t":1721476800}
+{"o":0.0000059798,"h":0.00000602,"l":0.0000059015,"c":0.0000059187,"v":465781.702265646,"t":1721480400}
+{"o":0.0000059187,"h":0.0000059252,"l":0.0000058323,"c":0.000005844,"v":28429.176438148,"t":1721484000}
+{"o":0.000005844,"h":0.0000058749,"l":0.0000058214,"c":0.0000058593,"v":21238.581055698,"t":1721487600}
+{"o":0.0000058593,"h":0.0000059404,"l":0.0000058169,"c":0.0000059149,"v":101609.768981202,"t":1721491200}
+{"o":0.0000059149,"h":0.000005927,"l":0.0000057552,"c":0.0000057615,"v":0.0,"t":1721494800}
+{"o":0.0000057615,"h":0.0000057975,"l":0.0000057498,"c":0.0000057822,"v":0.0,"t":1721498400}
+{"o":0.0000057822,"h":0.0000059286,"l":0.0000057619,"c":0.0000059194,"v":434.57910007,"t":1721502000}
+{"o":0.0000059194,"h":0.0000059633,"l":0.0000058642,"c":0.000005895,"v":86994.545293158,"t":1721505600}
+{"o":0.000005895,"h":0.0000059681,"l":0.0000058645,"c":0.000005902,"v":93922.865524804,"t":1721509200}
+{"o":0.000005902,"h":0.000006005,"l":0.0000058785,"c":0.0000059663,"v":87291.673461474,"t":1721512800}
+{"o":0.0000059663,"h":0.000005974,"l":0.0000058917,"c":0.0000059616,"v":32974.60052987,"t":1721516400}
+{"o":0.0000059616,"h":0.000005997,"l":0.0000059037,"c":0.0000059683,"v":102723.282496855,"t":1721520000}
+{"o":0.0000059683,"h":0.0000060058,"l":0.0000058928,"c":0.0000059638,"v":136844.8874789,"t":1721523600}
+{"o":0.0000059638,"h":0.0000060126,"l":0.0000058978,"c":0.0000059711,"v":68550.237548744,"t":1721527200}
+{"o":0.0000059711,"h":0.0000060115,"l":0.0000059343,"c":0.0000060076,"v":48879.697031345,"t":1721530800}
+{"o":0.0000060076,"h":0.0000060156,"l":0.0000059536,"c":0.0000059922,"v":76369.951051185,"t":1721534400}
+{"o":0.0000059922,"h":0.0000060366,"l":0.000005942,"c":0.0000059918,"v":142226.069933699,"t":1721538000}
+{"o":0.0000059918,"h":0.0000060911,"l":0.0000059659,"c":0.0000060365,"v":39854.293866683,"t":1721541600}
+{"o":0.0000060365,"h":0.0000060488,"l":0.0000060177,"c":0.0000060384,"v":0.0,"t":1721545200}
+{"o":0.0000060384,"h":0.0000060405,"l":0.0000060159,"c":0.0000060322,"v":0.0,"t":1721548800}
+{"o":0.0000060322,"h":0.0000060393,"l":0.0000059907,"c":0.0000059908,"v":0.0,"t":1721552400}
+{"o":0.0000059908,"h":0.0000060097,"l":0.0000059798,"c":0.0000060084,"v":0.0,"t":1721556000}
+{"o":0.0000060084,"h":0.0000060114,"l":0.0000059814,"c":0.0000059845,"v":0.0,"t":1721559600}
+{"o":0.0000059845,"h":0.0000060076,"l":0.0000059664,"c":0.0000059964,"v":100000.0,"t":1721563200}
+{"o":0.0000059964,"h":0.0000060346,"l":0.0000059734,"c":0.0000060145,"v":0.0,"t":1721566800}
+{"o":0.0000060145,"h":0.0000060402,"l":0.0000059346,"c":0.0000059499,"v":0.0,"t":1721570400}
+{"o":0.0000059499,"h":0.0000059825,"l":0.0000058666,"c":0.0000059031,"v":0.0,"t":1721574000}
+{"o":0.0000059031,"h":0.0000059335,"l":0.0000058441,"c":0.0000058518,"v":0.0,"t":1721577600}
+{"o":0.0000058518,"h":0.0000059965,"l":0.0000058446,"c":0.000005968,"v":0.0,"t":1721581200}
+{"o":0.000005968,"h":0.000006069,"l":0.0000058228,"c":0.0000059199,"v":0.0,"t":1721584800}
+{"o":0.0000059199,"h":0.0000061043,"l":0.0000058165,"c":0.0000059408,"v":96199.130890356,"t":1721588400}
+{"o":0.0000059408,"h":0.0000061464,"l":0.0000057281,"c":0.0000059847,"v":622.346,"t":1721592000}
+{"o":0.0000059847,"h":0.0000060299,"l":0.0000059037,"c":0.0000059213,"v":47895.06531407,"t":1721595600}
+{"o":0.0000059213,"h":0.000006087,"l":0.0000059183,"c":0.0000059918,"v":54431.008249288,"t":1721599200}
+{"o":0.0000059918,"h":0.0000060068,"l":0.0000059428,"c":0.0000059787,"v":35167.129319607,"t":1721602800}
+{"o":0.0000059787,"h":0.0000060343,"l":0.000005939,"c":0.0000060253,"v":0.0,"t":1721606400}
+{"o":0.0000060253,"h":0.0000060826,"l":0.0000058458,"c":0.0000059073,"v":613227.85586844,"t":1721610000}
+{"o":0.0000059073,"h":0.0000059181,"l":0.0000057453,"c":0.0000057724,"v":591618.829171912,"t":1721613600}
+{"o":0.0000057724,"h":0.0000058244,"l":0.0000057252,"c":0.0000057762,"v":588966.0,"t":1721617200}
+{"o":0.0000057762,"h":0.0000057851,"l":0.0000056876,"c":0.000005702,"v":21911.779590114,"t":1721620800}
+{"o":0.000005702,"h":0.0000058162,"l":0.0000056296,"c":0.0000057001,"v":32035.782367196,"t":1721624400}
+{"o":0.0000057001,"h":0.0000057829,"l":0.000005648,"c":0.0000056681,"v":416655.256410233,"t":1721628000}
+{"o":0.0000056681,"h":0.0000057262,"l":0.0000056156,"c":0.0000056754,"v":131853.313970828,"t":1721631600}
+{"o":0.0000056754,"h":0.000005771,"l":0.000005624,"c":0.0000057333,"v":232731.865032903,"t":1721635200}
+{"o":0.0000057333,"h":0.0000058042,"l":0.0000056666,"c":0.0000057333,"v":47848.566185982,"t":1721638800}
+{"o":0.0000057333,"h":0.0000057773,"l":0.0000056668,"c":0.0000057325,"v":1966.89477481,"t":1721642400}
+{"o":0.0000057325,"h":0.0000057868,"l":0.0000056877,"c":0.0000057421,"v":1568.361803903,"t":1721646000}
+{"o":0.0000057421,"h":0.0000057804,"l":0.0000056986,"c":0.0000057449,"v":800.987465771,"t":1721649600}
+{"o":0.0000057449,"h":0.0000058188,"l":0.0000057005,"c":0.0000057997,"v":0.0,"t":1721653200}
+{"o":0.0000057997,"h":0.0000058501,"l":0.0000057528,"c":0.000005819,"v":0.0,"t":1721656800}
+{"o":0.000005819,"h":0.0000058535,"l":0.0000055987,"c":0.0000056242,"v":309498.854376378,"t":1721660400}
+{"o":0.0000056242,"h":0.0000056499,"l":0.0000055961,"c":0.0000056425,"v":0.0,"t":1721664000}
+{"o":0.0000056425,"h":0.00000566,"l":0.0000055754,"c":0.0000055809,"v":0.0,"t":1721667600}
+{"o":0.0000055809,"h":0.0000055903,"l":0.0000055306,"c":0.0000055863,"v":0.0,"t":1721671200}
+{"o":0.0000055863,"h":0.0000057067,"l":0.0000055238,"c":0.000005641,"v":43710.301166995,"t":1721674800}
+{"o":0.000005641,"h":0.0000057063,"l":0.000005625,"c":0.0000056826,"v":12311.810654458,"t":1721678400}
+{"o":0.0000056826,"h":0.0000057704,"l":0.0000055846,"c":0.000005659,"v":23325.101700983,"t":1721682000}
+{"o":0.000005659,"h":0.0000057296,"l":0.0000056579,"c":0.0000057111,"v":0.0,"t":1721685600}
+{"o":0.0000057111,"h":0.0000057547,"l":0.0000056188,"c":0.0000056348,"v":136732.098166099,"t":1721689200}
+{"o":0.0000056348,"h":0.0000056409,"l":0.0000055833,"c":0.0000056358,"v":0.0,"t":1721692800}
+{"o":0.0000056358,"h":0.0000056797,"l":0.0000056183,"c":0.0000056523,"v":0.0,"t":1721696400}
+{"o":0.0000056523,"h":0.0000056904,"l":0.0000056153,"c":0.0000056168,"v":0.0,"t":1721700000}
+{"o":0.0000056168,"h":0.0000056352,"l":0.000005605,"c":0.0000056302,"v":0.0,"t":1721703600}
+{"o":0.0000056302,"h":0.0000057466,"l":0.0000056279,"c":0.0000057396,"v":0.0,"t":1721707200}
+{"o":0.0000057396,"h":0.0000058027,"l":0.0000055734,"c":0.0000056188,"v":552300.0,"t":1721710800}
+{"o":0.0000056188,"h":0.0000056307,"l":0.0000055694,"c":0.0000056,"v":0.0,"t":1721714400}
+{"o":0.0000056,"h":0.0000056079,"l":0.000005508,"c":0.000005516,"v":89054.23923841,"t":1721718000}
+{"o":0.000005516,"h":0.0000055868,"l":0.0000054524,"c":0.0000055366,"v":3185.931161695,"t":1721721600}
+{"o":0.0000055366,"h":0.0000055551,"l":0.0000055072,"c":0.0000055195,"v":0.0,"t":1721725200}
+{"o":0.0000055195,"h":0.0000055368,"l":0.000005493,"c":0.0000055368,"v":0.0,"t":1721728800}
+{"o":0.0000055368,"h":0.0000056363,"l":0.0000055368,"c":0.0000055904,"v":0.0,"t":1721732400}
+{"o":0.0000055904,"h":0.000005632,"l":0.0000055756,"c":0.0000055954,"v":0.0,"t":1721736000}
+{"o":0.0000055954,"h":0.0000056994,"l":0.0000055806,"c":0.0000056464,"v":0.0,"t":1721739600}
+{"o":0.0000056464,"h":0.0000056538,"l":0.0000055027,"c":0.0000055096,"v":0.0,"t":1721743200}
+{"o":0.0000055096,"h":0.0000055845,"l":0.000005506,"c":0.0000055594,"v":0.0,"t":1721746800}
+{"o":0.0000055594,"h":0.0000057277,"l":0.0000055461,"c":0.0000057194,"v":0.0,"t":1721750400}
+{"o":0.0000057194,"h":0.0000057518,"l":0.0000056401,"c":0.0000056496,"v":0.0,"t":1721754000}
+{"o":0.0000056496,"h":0.0000056938,"l":0.0000056298,"c":0.0000056875,"v":0.0,"t":1721757600}
+{"o":0.0000056875,"h":0.0000057218,"l":0.0000056234,"c":0.0000056838,"v":897085.934183894,"t":1721761200}
+{"o":0.0000056838,"h":0.0000057772,"l":0.0000056094,"c":0.0000057117,"v":43402.028296397,"t":1721764800}
+{"o":0.0000057117,"h":0.0000057371,"l":0.0000056786,"c":0.0000057371,"v":0.0,"t":1721768400}
+{"o":0.0000057371,"h":0.0000057912,"l":0.000005641,"c":0.000005683,"v":6567.657903884,"t":1721772000}
+{"o":0.000005683,"h":0.0000057372,"l":0.0000056666,"c":0.0000056789,"v":0.0,"t":1721775600}
+{"o":0.0000056789,"h":0.0000057524,"l":0.0000056317,"c":0.000005739,"v":22366.78171241,"t":1721779200}
+{"o":0.000005739,"h":0.0000057603,"l":0.0000056653,"c":0.0000057227,"v":62374.522149484,"t":1721782800}
+{"o":0.0000057227,"h":0.0000057394,"l":0.0000056619,"c":0.0000056643,"v":0.0,"t":1721786400}
+{"o":0.0000056643,"h":0.0000056849,"l":0.0000056257,"c":0.0000056543,"v":0.0,"t":1721790000}
+{"o":0.0000056543,"h":0.0000056867,"l":0.0000056481,"c":0.0000056636,"v":46218.643196062,"t":1721793600}
+{"o":0.0000056636,"h":0.0000057057,"l":0.0000056615,"c":0.0000056753,"v":0.0,"t":1721797200}
+{"o":0.0000056753,"h":0.0000056884,"l":0.0000056119,"c":0.0000056263,"v":1184.55883891,"t":1721800800}
+{"o":0.0000056263,"h":0.0000056365,"l":0.0000055997,"c":0.0000056131,"v":0.0,"t":1721804400}
+{"o":0.0000056131,"h":0.0000056302,"l":0.000005512,"c":0.0000055347,"v":0.0,"t":1721808000}
+{"o":0.0000055347,"h":0.0000056679,"l":0.000005523,"c":0.0000056495,"v":3500.0,"t":1721811600}
+{"o":0.0000056495,"h":0.0000056563,"l":0.0000056113,"c":0.0000056181,"v":0.0,"t":1721815200}
+{"o":0.0000056181,"h":0.0000056203,"l":0.0000055864,"c":0.0000056084,"v":0.0,"t":1721818800}
+{"o":0.0000056084,"h":0.0000056572,"l":0.0000056019,"c":0.0000056486,"v":0.0,"t":1721822400}
+{"o":0.0000056486,"h":0.0000056532,"l":0.0000055688,"c":0.0000056223,"v":0.0,"t":1721826000}
+{"o":0.0000056223,"h":0.0000056303,"l":0.0000054818,"c":0.0000055078,"v":0.0,"t":1721829600}
+{"o":0.0000055078,"h":0.0000057575,"l":0.0000054863,"c":0.0000056848,"v":67629.038004629,"t":1721833200}
+{"o":0.0000056848,"h":0.000005729,"l":0.0000055988,"c":0.0000055988,"v":0.0,"t":1721836800}
+{"o":0.0000055988,"h":0.0000056028,"l":0.0000055382,"c":0.0000055668,"v":0.0,"t":1721840400}
+{"o":0.0000055668,"h":0.0000056972,"l":0.0000055336,"c":0.0000056539,"v":769706.489891478,"t":1721844000}
+{"o":0.0000056539,"h":0.0000056713,"l":0.0000055847,"c":0.0000056451,"v":0.0,"t":1721847600}
+{"o":0.0000056451,"h":0.0000056451,"l":0.0000055761,"c":0.0000055834,"v":0.0,"t":1721851200}
+{"o":0.0000055834,"h":0.0000057236,"l":0.0000054232,"c":0.0000055096,"v":149083.881429525,"t":1721854800}
+{"o":0.0000055096,"h":0.0000056789,"l":0.0000054551,"c":0.0000056737,"v":680723.2477676739,"t":1721858400}
+{"o":0.0000056737,"h":0.0000057155,"l":0.0000056474,"c":0.0000056524,"v":0.0,"t":1721862000}
+{"o":0.0000056524,"h":0.0000056804,"l":0.0000056025,"c":0.0000056359,"v":0.0,"t":1721865600}
+{"o":0.0000056359,"h":0.0000058449,"l":0.0000056358,"c":0.0000057395,"v":0.0,"t":1721869200}
+{"o":0.0000057395,"h":0.0000059762,"l":0.0000057393,"c":0.0000058925,"v":0.0,"t":1721872800}
+{"o":0.0000058925,"h":0.0000059438,"l":0.0000058812,"c":0.0000058997,"v":0.0,"t":1721876400}
+{"o":0.0000058997,"h":0.0000059382,"l":0.0000058234,"c":0.0000058495,"v":0.0,"t":1721880000}
+{"o":0.0000058495,"h":0.0000059096,"l":0.0000058205,"c":0.0000059007,"v":0.0,"t":1721883600}
+{"o":0.0000059007,"h":0.0000059285,"l":0.0000058518,"c":0.000005864,"v":0.0,"t":1721887200}
+{"o":0.000005864,"h":0.000005944,"l":0.0000055797,"c":0.0000056673,"v":5938.689839899,"t":1721890800}
+{"o":0.0000056673,"h":0.0000056921,"l":0.000005616,"c":0.0000056387,"v":0.0,"t":1721894400}
+{"o":0.0000056387,"h":0.0000056612,"l":0.0000056072,"c":0.0000056502,"v":0.0,"t":1721898000}
+{"o":0.0000056502,"h":0.000005745,"l":0.0000056095,"c":0.000005678,"v":8851.262648583,"t":1721901600}
+{"o":0.000005678,"h":0.0000056872,"l":0.000005585,"c":0.0000056022,"v":43402.028296397,"t":1721905200}
+{"o":0.0000056022,"h":0.0000057314,"l":0.0000055691,"c":0.0000056667,"v":19397.183115574,"t":1721908800}
+{"o":0.0000056667,"h":0.0000056986,"l":0.0000055894,"c":0.0000056118,"v":50560.056802358,"t":1721912400}
+{"o":0.0000056118,"h":0.0000057202,"l":0.0000055019,"c":0.0000055346,"v":8867.640579132,"t":1721916000}
+{"o":0.0000055346,"h":0.0000056089,"l":0.0000055108,"c":0.0000055835,"v":596873.575435677,"t":1721919600}
+{"o":0.0000055835,"h":0.0000056125,"l":0.0000054716,"c":0.0000055278,"v":31419.790938318,"t":1721923200}
+{"o":0.0000055278,"h":0.0000055641,"l":0.0000054945,"c":0.0000055428,"v":0.0,"t":1721926800}
+{"o":0.0000055428,"h":0.0000056492,"l":0.0000054904,"c":0.0000055993,"v":9018.487310898,"t":1721930400}
+{"o":0.0000055993,"h":0.0000056333,"l":0.0000048626,"c":0.0000050735,"v":6061008.9720520694,"t":1721934000}
+{"o":0.0000050735,"h":0.000005183,"l":0.0000050026,"c":0.0000050316,"v":9762.985102272,"t":1721937600}
+{"o":0.0000050316,"h":0.0000050556,"l":0.0000049701,"c":0.0000049909,"v":0.0,"t":1721941200}
+{"o":0.0000049909,"h":0.0000051329,"l":0.0000049648,"c":0.0000050989,"v":9760.420319473,"t":1721944800}
+{"o":0.0000050989,"h":0.0000051749,"l":0.0000050812,"c":0.0000051541,"v":211656.782203189,"t":1721948400}
+{"o":0.0000051541,"h":0.000005216,"l":0.0000051059,"c":0.0000051787,"v":116784.076526838,"t":1721952000}
+{"o":0.0000051787,"h":0.0000051895,"l":0.0000050742,"c":0.0000051328,"v":235965.001494755,"t":1721955600}
+{"o":0.0000051328,"h":0.0000051765,"l":0.0000050741,"c":0.0000051243,"v":9708.2437643,"t":1721959200}
+{"o":0.0000051243,"h":0.0000051391,"l":0.0000050867,"c":0.0000051214,"v":0.0,"t":1721962800}
+{"o":0.0000051214,"h":0.0000051743,"l":0.0000050743,"c":0.000005129,"v":9705.70054608,"t":1721966400}
+{"o":0.000005129,"h":0.0000051507,"l":0.0000051134,"c":0.0000051333,"v":0.0,"t":1721970000}
+{"o":0.0000051333,"h":0.0000051409,"l":0.0000051133,"c":0.0000051289,"v":0.0,"t":1721973600}
+{"o":0.0000051289,"h":0.0000051439,"l":0.0000051133,"c":0.0000051408,"v":0.0,"t":1721977200}
+{"o":0.0000051408,"h":0.0000051427,"l":0.0000050962,"c":0.0000051013,"v":0.0,"t":1721980800}
+{"o":0.0000051013,"h":0.0000051408,"l":0.0000050469,"c":0.000005116,"v":15000.964312703,"t":1721984400}
+{"o":0.000005116,"h":0.0000054144,"l":0.0000050981,"c":0.0000054031,"v":1911251.051223872,"t":1721988000}
+{"o":0.0000054031,"h":0.0000054172,"l":0.0000053904,"c":0.0000053988,"v":0.0,"t":1721991600}
+{"o":0.0000053988,"h":0.0000054257,"l":0.0000053775,"c":0.0000054136,"v":0.0,"t":1721995200}
+{"o":0.0000054136,"h":0.000005435,"l":0.0000052221,"c":0.000005268,"v":294486.197512299,"t":1721998800}
+{"o":0.000005268,"h":0.0000053721,"l":0.000005257,"c":0.0000053193,"v":0.0,"t":1722002400}
+{"o":0.0000053193,"h":0.000005326,"l":0.000005283,"c":0.0000053026,"v":0.0,"t":1722006000}
+{"o":0.0000053026,"h":0.000005326,"l":0.0000052869,"c":0.0000053128,"v":0.0,"t":1722009600}
+{"o":0.0000053128,"h":0.0000053165,"l":0.0000052703,"c":0.0000052946,"v":0.0,"t":1722013200}
+{"o":0.0000052946,"h":0.0000053833,"l":0.000005274,"c":0.0000053528,"v":5103.483613819,"t":1722016800}
+{"o":0.0000053528,"h":0.0000053725,"l":0.0000053385,"c":0.0000053597,"v":0.0,"t":1722020400}
+{"o":0.0000053597,"h":0.0000053952,"l":0.000005357,"c":0.0000053815,"v":0.0,"t":1722024000}
+{"o":0.0000053815,"h":0.0000053917,"l":0.0000053407,"c":0.000005358,"v":0.0,"t":1722027600}
+{"o":0.000005358,"h":0.0000054076,"l":0.0000053284,"c":0.00000536,"v":52315.631669878,"t":1722031200}
+{"o":0.00000536,"h":0.0000053728,"l":0.000005347,"c":0.0000053665,"v":0.0,"t":1722034800}
+{"o":0.0000053665,"h":0.000005399,"l":0.0000051545,"c":0.0000051806,"v":2130665.7079404341,"t":1722038400}
+{"o":0.0000051806,"h":0.0000052066,"l":0.0000050227,"c":0.0000050451,"v":62590.92762,"t":1722042000}
+{"o":0.0000050451,"h":0.0000050549,"l":0.0000049773,"c":0.0000049837,"v":0.0,"t":1722045600}
+{"o":0.0000049837,"h":0.0000050223,"l":0.0000049529,"c":0.0000050119,"v":398998.277227944,"t":1722049200}
+{"o":0.0000050119,"h":0.0000050168,"l":0.0000049766,"c":0.0000049766,"v":0.0,"t":1722052800}
+{"o":0.0000049766,"h":0.0000049872,"l":0.0000049487,"c":0.0000049847,"v":0.0,"t":1722056400}
+{"o":0.0000049847,"h":0.0000049877,"l":0.0000049512,"c":0.0000049565,"v":0.0,"t":1722060000}
+{"o":0.0000049565,"h":0.0000049801,"l":0.0000049181,"c":0.0000049276,"v":0.0,"t":1722063600}
+{"o":0.0000049276,"h":0.0000050338,"l":0.0000048881,"c":0.0000049969,"v":16220.838998421,"t":1722067200}
+{"o":0.0000049969,"h":0.0000050226,"l":0.0000049964,"c":0.0000050185,"v":0.0,"t":1722070800}
+{"o":0.0000050185,"h":0.0000050487,"l":0.0000049603,"c":0.0000049903,"v":11769.607731219,"t":1722074400}
+{"o":0.0000049903,"h":0.0000050265,"l":0.0000049843,"c":0.0000049977,"v":12673.567227882,"t":1722078000}
+{"o":0.0000049977,"h":0.000004998,"l":0.0000049591,"c":0.0000049785,"v":0.0,"t":1722081600}
+{"o":0.0000049785,"h":0.0000049847,"l":0.0000049219,"c":0.0000049414,"v":0.0,"t":1722085200}
+{"o":0.0000049414,"h":0.0000050237,"l":0.0000049361,"c":0.0000050023,"v":0.0,"t":1722088800}
+{"o":0.0000050023,"h":0.0000051033,"l":0.0000049085,"c":0.0000049898,"v":93612.808250545,"t":1722092400}
+{"o":0.0000049898,"h":0.0000050399,"l":0.0000049689,"c":0.0000050341,"v":25790.907871081,"t":1722096000}
+{"o":0.0000050341,"h":0.0000050701,"l":0.000005013,"c":0.0000050612,"v":0.0,"t":1722099600}
+{"o":0.0000050612,"h":0.0000050654,"l":0.0000050043,"c":0.0000050471,"v":0.0,"t":1722103200}
+{"o":0.0000050471,"h":0.0000050993,"l":0.0000049349,"c":0.0000049387,"v":600000.0,"t":1722106800}
+{"o":0.0000049387,"h":0.0000050315,"l":0.0000048402,"c":0.0000048449,"v":95141.631950775,"t":1722110400}
+{"o":0.0000048449,"h":0.0000048739,"l":0.0000047506,"c":0.0000047685,"v":0.0,"t":1722114000}
+{"o":0.0000047685,"h":0.0000049064,"l":0.0000047492,"c":0.0000048966,"v":41670.175077592,"t":1722117600}
+{"o":0.0000048966,"h":0.0000049504,"l":0.0000048453,"c":0.0000048903,"v":1006.569215139,"t":1722121200}
+{"o":0.0000048903,"h":0.0000049304,"l":0.0000048589,"c":0.000004866,"v":0.0,"t":1722124800}
+{"o":0.000004866,"h":0.0000048681,"l":0.0000048207,"c":0.0000048447,"v":0.0,"t":1722128400}
+{"o":0.0000048447,"h":0.0000048711,"l":0.0000048316,"c":0.0000048614,"v":0.0,"t":1722132000}
+{"o":0.0000048614,"h":0.0000048889,"l":0.0000048586,"c":0.0000048801,"v":0.0,"t":1722135600}
+{"o":0.0000048801,"h":0.0000049383,"l":0.0000048239,"c":0.0000048932,"v":373999.956259136,"t":1722139200}
+{"o":0.0000048932,"h":0.0000049233,"l":0.0000048144,"c":0.0000048227,"v":1106.790883393,"t":1722142800}
+{"o":0.0000048227,"h":0.0000048494,"l":0.0000048163,"c":0.000004835,"v":0.0,"t":1722146400}
+{"o":0.000004835,"h":0.0000048478,"l":0.0000047865,"c":0.0000047913,"v":0.0,"t":1722150000}
+{"o":0.0000047913,"h":0.0000048124,"l":0.0000047749,"c":0.0000047942,"v":0.0,"t":1722153600}
+{"o":0.0000047942,"h":0.0000047999,"l":0.0000047726,"c":0.0000047958,"v":0.0,"t":1722157200}
+{"o":0.0000047958,"h":0.000004869,"l":0.0000047673,"c":0.0000048423,"v":3419.412861829,"t":1722160800}
+{"o":0.0000048423,"h":0.0000048686,"l":0.0000048069,"c":0.0000048472,"v":2451.463556984,"t":1722164400}
+{"o":0.0000048472,"h":0.0000048599,"l":0.0000048179,"c":0.0000048322,"v":0.0,"t":1722168000}
+{"o":0.0000048322,"h":0.0000048406,"l":0.0000048114,"c":0.0000048192,"v":0.0,"t":1722171600}
+{"o":0.0000048192,"h":0.0000048778,"l":0.000004812,"c":0.0000048608,"v":0.0,"t":1722175200}
+{"o":0.0000048608,"h":0.0000048865,"l":0.0000048439,"c":0.0000048691,"v":18476.567305079,"t":1722178800}
+{"o":0.0000048691,"h":0.0000048924,"l":0.0000048453,"c":0.0000048871,"v":41026.997787664,"t":1722182400}
+{"o":0.0000048871,"h":0.0000049004,"l":0.0000048682,"c":0.0000048807,"v":0.0,"t":1722186000}
+{"o":0.0000048807,"h":0.0000048887,"l":0.0000047878,"c":0.0000047976,"v":1000000.0,"t":1722189600}
+{"o":0.0000047976,"h":0.0000048175,"l":0.0000047458,"c":0.0000047663,"v":6282.040874685,"t":1722193200}
+{"o":0.0000047663,"h":0.000004776,"l":0.0000047422,"c":0.000004746,"v":28530.908959408,"t":1722196800}
+{"o":0.000004746,"h":0.0000047859,"l":0.0000047423,"c":0.0000047632,"v":0.0,"t":1722200400}
+{"o":0.0000047632,"h":0.0000048121,"l":0.0000047507,"c":0.0000047931,"v":0.0,"t":1722204000}
+{"o":0.0000047931,"h":0.0000048028,"l":0.0000047479,"c":0.0000047543,"v":0.0,"t":1722207600}
+{"o":0.0000047543,"h":0.000004827,"l":0.0000046478,"c":0.0000047325,"v":1745.923665914,"t":1722211200}
+{"o":0.0000047325,"h":0.0000047533,"l":0.0000047079,"c":0.0000047429,"v":50602.863148274,"t":1722214800}
+{"o":0.0000047429,"h":0.00000475,"l":0.0000046222,"c":0.0000046272,"v":0.0,"t":1722218400}
+{"o":0.0000046272,"h":0.0000046419,"l":0.0000046025,"c":0.000004629,"v":0.0,"t":1722222000}
+{"o":0.000004629,"h":0.000004636,"l":0.0000045934,"c":0.0000045967,"v":0.0,"t":1722225600}
+{"o":0.0000045967,"h":0.0000046126,"l":0.0000045879,"c":0.0000045961,"v":0.0,"t":1722229200}
+{"o":0.0000045961,"h":0.0000046203,"l":0.0000045922,"c":0.0000046172,"v":0.0,"t":1722232800}
+{"o":0.0000046172,"h":0.0000047778,"l":0.0000046097,"c":0.000004749,"v":151622.964681402,"t":1722236400}
+{"o":0.000004749,"h":0.0000047735,"l":0.0000047459,"c":0.0000047656,"v":0.0,"t":1722240000}
+{"o":0.0000047656,"h":0.0000047726,"l":0.0000047532,"c":0.0000047568,"v":0.0,"t":1722243600}
+{"o":0.0000047568,"h":0.00000479,"l":0.0000047564,"c":0.0000047846,"v":0.0,"t":1722247200}
+{"o":0.0000047846,"h":0.0000047976,"l":0.0000047584,"c":0.000004784,"v":0.0,"t":1722250800}
+{"o":0.000004784,"h":0.000004789,"l":0.0000047292,"c":0.0000047433,"v":0.0,"t":1722254400}
+{"o":0.0000047433,"h":0.0000047963,"l":0.0000047108,"c":0.0000047626,"v":2611.051998118,"t":1722258000}
+{"o":0.0000047626,"h":0.000004862,"l":0.000004756,"c":0.0000048399,"v":0.0,"t":1722261600}
+{"o":0.0000048399,"h":0.0000048921,"l":0.0000046931,"c":0.0000047235,"v":110000.0,"t":1722265200}
+{"o":0.0000047235,"h":0.0000048034,"l":0.0000047118,"c":0.0000047877,"v":47445.638148611,"t":1722268800}
+{"o":0.0000047877,"h":0.000004797,"l":0.0000047181,"c":0.000004726,"v":19684.920207518,"t":1722272400}
+{"o":0.000004726,"h":0.000004754,"l":0.0000046892,"c":0.0000047327,"v":17884.170470749,"t":1722276000}
+{"o":0.0000047327,"h":0.0000047492,"l":0.000004662,"c":0.0000046622,"v":490340.483590118,"t":1722279600}
+{"o":0.0000046622,"h":0.0000046918,"l":0.0000046329,"c":0.0000046886,"v":0.0,"t":1722283200}
+{"o":0.0000046886,"h":0.0000047602,"l":0.0000046861,"c":0.0000047377,"v":0.0,"t":1722286800}
+{"o":0.0000047377,"h":0.0000047567,"l":0.000004705,"c":0.0000047542,"v":0.0,"t":1722290400}
+{"o":0.0000047542,"h":0.0000047964,"l":0.0000046355,"c":0.0000046642,"v":40862.889796514,"t":1722294000}
+{"o":0.0000046642,"h":0.0000046984,"l":0.0000046325,"c":0.0000046552,"v":0.0,"t":1722297600}
+{"o":0.0000046552,"h":0.000004722,"l":0.0000046343,"c":0.0000047184,"v":0.0,"t":1722301200}
+{"o":0.0000047184,"h":0.0000047465,"l":0.0000046865,"c":0.0000047056,"v":0.0,"t":1722304800}
+{"o":0.0000047056,"h":0.000004716,"l":0.0000046387,"c":0.0000046432,"v":186848.678514329,"t":1722308400}
+{"o":0.0000046432,"h":0.0000046525,"l":0.0000046074,"c":0.0000046081,"v":0.0,"t":1722312000}
+{"o":0.0000046081,"h":0.0000046767,"l":0.00000459,"c":0.0000046591,"v":0.0,"t":1722315600}
+{"o":0.0000046591,"h":0.0000048559,"l":0.0000046124,"c":0.0000048281,"v":4405599.9932647282,"t":1722319200}
+{"o":0.0000048281,"h":0.0000048336,"l":0.0000047995,"c":0.000004831,"v":0.0,"t":1722322800}
+{"o":0.000004831,"h":0.0000048715,"l":0.0000047755,"c":0.0000048232,"v":21835.198018713,"t":1722326400}
+{"o":0.0000048232,"h":0.0000049779,"l":0.000004797,"c":0.0000049628,"v":1444155.6474213239,"t":1722330000}
+{"o":0.0000049628,"h":0.0000049979,"l":0.0000049295,"c":0.0000049555,"v":50000.0,"t":1722333600}
+{"o":0.0000049555,"h":0.0000049755,"l":0.0000049355,"c":0.0000049402,"v":100746.085944862,"t":1722337200}
+{"o":0.0000049402,"h":0.0000049869,"l":0.0000048966,"c":0.0000048997,"v":419397.430979929,"t":1722340800}
+{"o":0.0000048997,"h":0.0000049558,"l":0.0000048671,"c":0.0000049488,"v":0.0,"t":1722344400}
+{"o":0.0000049488,"h":0.000004972,"l":0.0000048231,"c":0.0000048586,"v":200000.0,"t":1722348000}
+{"o":0.0000048586,"h":0.0000048995,"l":0.0000047916,"c":0.0000048154,"v":130.393244855,"t":1722351600}
+{"o":0.0000048154,"h":0.0000048469,"l":0.0000048018,"c":0.0000048463,"v":0.0,"t":1722355200}
+{"o":0.0000048463,"h":0.0000049259,"l":0.0000047998,"c":0.0000048687,"v":53182.596878833,"t":1722358800}
+{"o":0.0000048687,"h":0.0000048887,"l":0.0000048427,"c":0.0000048547,"v":0.0,"t":1722362400}
+{"o":0.0000048547,"h":0.0000048996,"l":0.0000048279,"c":0.0000048354,"v":100538.242275663,"t":1722366000}
+{"o":0.0000048354,"h":0.0000049011,"l":0.0000046487,"c":0.0000046543,"v":1800000.0,"t":1722369600}
+{"o":0.0000046543,"h":0.000004673,"l":0.0000046183,"c":0.0000046299,"v":3901.780001497,"t":1722373200}
+{"o":0.0000046299,"h":0.0000046654,"l":0.0000046274,"c":0.0000046481,"v":25760.232939328,"t":1722376800}
+{"o":0.0000046481,"h":0.0000046612,"l":0.0000046318,"c":0.0000046533,"v":0.0,"t":1722380400}
+{"o":0.0000046533,"h":0.0000046813,"l":0.0000045623,"c":0.0000045668,"v":77652.631741519,"t":1722384000}
+{"o":0.0000045668,"h":0.0000045911,"l":0.0000045465,"c":0.0000045508,"v":0.0,"t":1722387600}
+{"o":0.0000045508,"h":0.000004657,"l":0.0000045429,"c":0.0000046482,"v":27652.631741519,"t":1722391200}
+{"o":0.0000046482,"h":0.0000046525,"l":0.0000046154,"c":0.0000046292,"v":19356.842219063,"t":1722394800}
+{"o":0.0000046292,"h":0.000004703,"l":0.0000045757,"c":0.0000046256,"v":38713.684438126,"t":1722398400}
+{"o":0.0000046256,"h":0.0000047008,"l":0.0000045384,"c":0.0000046104,"v":38713.684438126,"t":1722402000}
+{"o":0.0000046104,"h":0.0000046514,"l":0.0000045615,"c":0.0000046009,"v":38713.684438126,"t":1722405600}
+{"o":0.0000046009,"h":0.0000046268,"l":0.0000045882,"c":0.0000046219,"v":24568.997683409,"t":1722409200}
+{"o":0.0000046219,"h":0.0000046381,"l":0.0000045968,"c":0.0000046009,"v":0.0,"t":1722412800}
+{"o":0.0000046009,"h":0.0000046208,"l":0.0000045862,"c":0.0000046105,"v":0.0,"t":1722416400}
+{"o":0.0000046105,"h":0.0000046487,"l":0.0000045839,"c":0.0000046343,"v":11205.648409442,"t":1722420000}
+{"o":0.0000046343,"h":0.0000046752,"l":0.0000046195,"c":0.0000046668,"v":642681.418025456,"t":1722423600}
+{"o":0.0000046668,"h":0.0000046984,"l":0.0000046467,"c":0.0000046968,"v":24258.265021739,"t":1722427200}
+{"o":0.0000046968,"h":0.000004698,"l":0.000004617,"c":0.0000046584,"v":0.0,"t":1722430800}
+{"o":0.0000046584,"h":0.0000047242,"l":0.0000046296,"c":0.0000047118,"v":10.167123893,"t":1722434400}
+{"o":0.0000047118,"h":0.0000047331,"l":0.0000046623,"c":0.0000046927,"v":23967.030938177,"t":1722438000}
+{"o":0.0000046927,"h":0.0000047061,"l":0.0000046417,"c":0.0000046883,"v":0.0,"t":1722441600}
+{"o":0.0000046883,"h":0.0000047322,"l":0.0000046211,"c":0.000004676,"v":38713.684438125,"t":1722445200}
+{"o":0.000004676,"h":0.0000047542,"l":0.0000045936,"c":0.0000046663,"v":46756.42132575,"t":1722448800}
+{"o":0.0000046663,"h":0.0000048341,"l":0.0000045286,"c":0.0000046538,"v":46456.42132575,"t":1722452400}
+{"o":0.0000046538,"h":0.0000047445,"l":0.0000046003,"c":0.0000046892,"v":46456.42132575,"t":1722456000}
+{"o":0.0000046892,"h":0.0000047118,"l":0.0000045977,"c":0.0000046421,"v":57456.42132575,"t":1722459600}
+{"o":0.0000046421,"h":0.0000046967,"l":0.0000046093,"c":0.0000046471,"v":29742.736887633,"t":1722463200}
+{"o":0.0000046471,"h":0.0000046929,"l":0.000004605,"c":0.0000046505,"v":22000.0,"t":1722466800}
+{"o":0.0000046505,"h":0.0000046834,"l":0.0000046027,"c":0.0000046277,"v":150512.370144932,"t":1722470400}
+{"o":0.0000046277,"h":0.0000046973,"l":0.0000045964,"c":0.0000046499,"v":47029.274177125,"t":1722474000}
+{"o":0.0000046499,"h":0.0000047043,"l":0.0000046133,"c":0.0000046574,"v":11000.0,"t":1722477600}
+{"o":0.0000046574,"h":0.0000047014,"l":0.0000046574,"c":0.0000046965,"v":0.0,"t":1722481200}
+{"o":0.0000046965,"h":0.0000047706,"l":0.0000046829,"c":0.0000047542,"v":0.0,"t":1722484800}
+{"o":0.0000047542,"h":0.0000047703,"l":0.0000046727,"c":0.0000046855,"v":0.0,"t":1722488400}
+{"o":0.0000046855,"h":0.0000047045,"l":0.0000046657,"c":0.0000047011,"v":0.0,"t":1722492000}
+{"o":0.0000047011,"h":0.0000047175,"l":0.0000046738,"c":0.0000047073,"v":0.0,"t":1722495600}
+{"o":0.0000047073,"h":0.0000047107,"l":0.0000046753,"c":0.0000046774,"v":0.0,"t":1722499200}
+{"o":0.0000046774,"h":0.0000047137,"l":0.0000046605,"c":0.000004709,"v":0.0,"t":1722502800}
+{"o":0.000004709,"h":0.0000047151,"l":0.0000046519,"c":0.0000046545,"v":428.93135882,"t":1722506400}
+{"o":0.0000046545,"h":0.0000046715,"l":0.0000046312,"c":0.0000046387,"v":0.0,"t":1722510000}
+{"o":0.0000046387,"h":0.0000046445,"l":0.0000045908,"c":0.0000046036,"v":0.0,"t":1722513600}
+{"o":0.0000046036,"h":0.0000046922,"l":0.0000045919,"c":0.0000046752,"v":3000.0,"t":1722517200}
+{"o":0.0000046752,"h":0.0000048199,"l":0.0000046658,"c":0.000004819,"v":0.0,"t":1722520800}
+{"o":0.000004819,"h":0.0000049142,"l":0.0000048085,"c":0.0000048763,"v":0.0,"t":1722524400}
+{"o":0.0000048763,"h":0.0000049461,"l":0.0000046228,"c":0.000004641,"v":3219.808019126,"t":1722528000}
+{"o":0.000004641,"h":0.0000047188,"l":0.0000046241,"c":0.0000046296,"v":94498.2505911,"t":1722531600}
+{"o":0.0000046296,"h":0.0000047553,"l":0.0000046273,"c":0.0000046963,"v":0.0,"t":1722535200}
+{"o":0.0000046963,"h":0.0000047002,"l":0.0000046065,"c":0.000004614,"v":15048.360017121,"t":1722538800}
+{"o":0.000004614,"h":0.0000046493,"l":0.0000045365,"c":0.0000045445,"v":0.0,"t":1722542400}
+{"o":0.0000045445,"h":0.0000045531,"l":0.0000044667,"c":0.0000045042,"v":0.0,"t":1722546000}
+{"o":0.0000045042,"h":0.0000045663,"l":0.0000044484,"c":0.00000453,"v":1933413.0,"t":1722549600}
+{"o":0.00000453,"h":0.0000045434,"l":0.0000045083,"c":0.0000045333,"v":0.0,"t":1722553200}
+{"o":0.0000045333,"h":0.0000045429,"l":0.0000044762,"c":0.000004541,"v":0.0,"t":1722556800}
+{"o":0.000004541,"h":0.0000046178,"l":0.000004541,"c":0.0000046121,"v":0.0,"t":1722560400}
+{"o":0.0000046121,"h":0.0000046955,"l":0.0000045905,"c":0.0000046475,"v":0.0,"t":1722564000}
+{"o":0.0000046475,"h":0.0000046664,"l":0.0000046022,"c":0.0000046163,"v":0.0,"t":1722567600}
+{"o":0.0000046163,"h":0.0000046323,"l":0.0000043437,"c":0.0000043437,"v":511794.508550445,"t":1722571200}
+{"o":0.0000043437,"h":0.0000044236,"l":0.0000043419,"c":0.0000044184,"v":0.0,"t":1722574800}
+{"o":0.0000044184,"h":0.0000045091,"l":0.000004406,"c":0.0000044275,"v":0.0,"t":1722578400}
+{"o":0.0000044275,"h":0.0000044787,"l":0.000004417,"c":0.0000044426,"v":0.0,"t":1722582000}
+{"o":0.0000044426,"h":0.0000044726,"l":0.0000043928,"c":0.0000043948,"v":0.0,"t":1722585600}
+{"o":0.0000043948,"h":0.0000043965,"l":0.000004362,"c":0.0000043764,"v":0.0,"t":1722589200}
+{"o":0.0000043764,"h":0.0000043937,"l":0.0000043498,"c":0.0000043637,"v":0.0,"t":1722592800}
+{"o":0.0000043637,"h":0.0000043728,"l":0.0000043381,"c":0.0000043646,"v":0.0,"t":1722596400}
+{"o":0.0000043646,"h":0.0000044184,"l":0.0000043389,"c":0.0000043747,"v":0.0,"t":1722600000}
+{"o":0.0000043747,"h":0.0000044093,"l":0.0000042803,"c":0.0000043187,"v":0.0,"t":1722603600}
+{"o":0.0000043187,"h":0.0000046079,"l":0.0000043128,"c":0.0000045489,"v":0.0,"t":1722607200}
+{"o":0.0000045489,"h":0.0000046925,"l":0.0000041518,"c":0.0000041853,"v":2362580.0,"t":1722610800}
+{"o":0.0000041853,"h":0.0000042565,"l":0.0000040612,"c":0.0000041402,"v":31308.166753696,"t":1722614400}
+{"o":0.0000041402,"h":0.0000041898,"l":0.0000040884,"c":0.000004162,"v":3000.0,"t":1722618000}
+{"o":0.000004162,"h":0.0000042127,"l":0.0000041517,"c":0.0000041948,"v":0.0,"t":1722621600}
+{"o":0.0000041948,"h":0.0000042885,"l":0.0000033985,"c":0.0000034508,"v":21416366.9886210226,"t":1722625200}
+{"o":0.0000034508,"h":0.0000034804,"l":0.0000033097,"c":0.0000033231,"v":185955.539878339,"t":1722628800}
+{"o":0.0000033231,"h":0.0000033822,"l":0.0000032855,"c":0.0000032949,"v":0.0,"t":1722632400}
+{"o":0.0000032949,"h":0.0000033448,"l":0.0000032865,"c":0.0000033339,"v":0.0,"t":1722636000}
+{"o":0.0000033339,"h":0.0000034375,"l":0.0000033108,"c":0.0000033992,"v":882997.898472463,"t":1722639600}
+{"o":0.0000033992,"h":0.0000035439,"l":0.0000033718,"c":0.0000035183,"v":492857.595389931,"t":1722643200}
+{"o":0.0000035183,"h":0.0000035762,"l":0.0000034853,"c":0.000003497,"v":0.0,"t":1722646800}
+{"o":0.000003497,"h":0.0000035319,"l":0.0000034812,"c":0.0000035307,"v":0.0,"t":1722650400}
+{"o":0.0000035307,"h":0.000003542,"l":0.0000034605,"c":0.0000034621,"v":0.0,"t":1722654000}
+{"o":0.0000034621,"h":0.0000035155,"l":0.0000034484,"c":0.0000034932,"v":7548.000486804,"t":1722657600}
+{"o":0.0000034932,"h":0.0000035037,"l":0.0000034709,"c":0.0000034871,"v":0.0,"t":1722661200}
+{"o":0.0000034871,"h":0.0000034974,"l":0.0000034681,"c":0.0000034717,"v":0.0,"t":1722664800}
+{"o":0.0000034717,"h":0.0000034926,"l":0.0000034505,"c":0.0000034911,"v":0.0,"t":1722668400}
+{"o":0.0000034911,"h":0.00000355,"l":0.0000034854,"c":0.0000035221,"v":0.0,"t":1722672000}
+{"o":0.0000035221,"h":0.0000035684,"l":0.0000035054,"c":0.0000035054,"v":0.0,"t":1722675600}
+{"o":0.0000035054,"h":0.0000035214,"l":0.0000034817,"c":0.000003489,"v":0.0,"t":1722679200}
+{"o":0.000003489,"h":0.0000034981,"l":0.0000034449,"c":0.0000034487,"v":57622.140981086,"t":1722682800}
+{"o":0.0000034487,"h":0.0000034594,"l":0.000003422,"c":0.0000034427,"v":0.0,"t":1722686400}
+{"o":0.0000034427,"h":0.0000034723,"l":0.0000034391,"c":0.0000034573,"v":0.0,"t":1722690000}
+{"o":0.0000034573,"h":0.0000034796,"l":0.0000034371,"c":0.0000034728,"v":0.0,"t":1722693600}
+{"o":0.0000034728,"h":0.0000035998,"l":0.0000033597,"c":0.0000034942,"v":574025.526255544,"t":1722697200}
+{"o":0.0000034942,"h":0.0000035322,"l":0.0000034339,"c":0.0000034738,"v":143732.234158123,"t":1722700800}
+{"o":0.0000034738,"h":0.0000035849,"l":0.0000033799,"c":0.0000034782,"v":478287.966703195,"t":1722704400}
+{"o":0.0000034782,"h":0.0000035416,"l":0.0000034222,"c":0.0000034519,"v":347342.594771665,"t":1722708000}
+{"o":0.0000034519,"h":0.0000034824,"l":0.0000034189,"c":0.0000034801,"v":0.0,"t":1722711600}
+{"o":0.0000034801,"h":0.0000034899,"l":0.0000034324,"c":0.0000034704,"v":0.0,"t":1722715200}
+{"o":0.0000034704,"h":0.0000034845,"l":0.0000034098,"c":0.000003422,"v":0.0,"t":1722718800}
+{"o":0.000003422,"h":0.000003458,"l":0.0000034141,"c":0.0000034358,"v":516.116263285,"t":1722722400}
+{"o":0.0000034358,"h":0.0000034495,"l":0.0000034095,"c":0.0000034434,"v":0.0,"t":1722726000}
+{"o":0.0000034434,"h":0.0000034497,"l":0.0000034031,"c":0.0000034059,"v":0.0,"t":1722729600}
+{"o":0.0000034059,"h":0.0000034582,"l":0.0000034023,"c":0.0000034065,"v":0.0,"t":1722733200}
+{"o":0.0000034065,"h":0.0000034083,"l":0.0000033604,"c":0.0000033738,"v":0.0,"t":1722736800}
+{"o":0.0000033738,"h":0.0000034079,"l":0.0000033661,"c":0.0000034006,"v":0.0,"t":1722740400}
+{"o":0.0000034006,"h":0.0000034784,"l":0.0000033972,"c":0.0000034768,"v":8046.694633792,"t":1722744000}
+{"o":0.0000034768,"h":0.0000034935,"l":0.000003429,"c":0.0000034755,"v":325049.041262669,"t":1722747600}
+{"o":0.0000034755,"h":0.0000034902,"l":0.0000034667,"c":0.0000034748,"v":0.0,"t":1722751200}
+{"o":0.0000034748,"h":0.0000035507,"l":0.0000034046,"c":0.0000034765,"v":1000.0,"t":1722754800}
+{"o":0.0000034765,"h":0.0000035076,"l":0.0000034328,"c":0.0000034409,"v":0.0,"t":1722758400}
+{"o":0.0000034409,"h":0.0000034494,"l":0.0000034101,"c":0.0000034121,"v":0.0,"t":1722762000}
+{"o":0.0000034121,"h":0.0000034331,"l":0.0000033932,"c":0.000003398,"v":0.0,"t":1722765600}
+{"o":0.000003398,"h":0.0000034176,"l":0.0000033869,"c":0.0000034106,"v":0.0,"t":1722769200}
+{"o":0.0000034106,"h":0.0000034193,"l":0.0000033739,"c":0.0000033781,"v":0.0,"t":1722772800}
+{"o":0.0000033781,"h":0.0000034073,"l":0.0000033729,"c":0.000003406,"v":0.0,"t":1722776400}
+{"o":0.000003406,"h":0.0000035727,"l":0.0000034013,"c":0.0000035536,"v":0.0,"t":1722780000}
+{"o":0.0000035536,"h":0.0000036288,"l":0.0000035535,"c":0.0000036261,"v":0.0,"t":1722783600}
+{"o":0.0000036261,"h":0.000003689,"l":0.0000035798,"c":0.0000036763,"v":0.0,"t":1722787200}
+{"o":0.0000036763,"h":0.0000037292,"l":0.0000033832,"c":0.000003405,"v":3717.467362769,"t":1722790800}
+{"o":0.000003405,"h":0.0000034157,"l":0.0000032799,"c":0.0000033033,"v":0.0,"t":1722794400}
+{"o":0.0000033033,"h":0.0000034632,"l":0.0000032017,"c":0.0000033704,"v":2138542.0,"t":1722798000}
+{"o":0.0000033704,"h":0.0000033923,"l":0.0000032931,"c":0.0000033544,"v":0.0,"t":1722801600}
+{"o":0.0000033544,"h":0.00000342,"l":0.0000033519,"c":0.0000034098,"v":0.0,"t":1722805200}
+{"o":0.0000034098,"h":0.000003422,"l":0.0000033551,"c":0.0000034015,"v":0.0,"t":1722808800}
+{"o":0.0000034015,"h":0.0000034866,"l":0.000003276,"c":0.0000033367,"v":304986.175763724,"t":1722812400}
+{"o":0.0000033367,"h":0.0000035524,"l":0.0000033108,"c":0.0000035146,"v":0.0,"t":1722816000}
+{"o":0.0000035146,"h":0.0000039129,"l":0.0000034464,"c":0.0000035204,"v":0.0,"t":1722819600}
+{"o":0.0000035204,"h":0.0000036788,"l":0.0000035101,"c":0.0000035229,"v":0.0,"t":1722823200}
+{"o":0.0000035229,"h":0.0000036625,"l":0.0000032625,"c":0.0000033927,"v":40057.30531738,"t":1722826800}
+{"o":0.0000033927,"h":0.0000034846,"l":0.0000032243,"c":0.0000033894,"v":11329.728702484,"t":1722830400}
+{"o":0.0000033894,"h":0.0000037672,"l":0.0000032055,"c":0.0000033627,"v":596121.097498193,"t":1722834000}
+{"o":0.0000033627,"h":0.0000036593,"l":0.0000033222,"c":0.0000034223,"v":295177.447434681,"t":1722837600}
+{"o":0.0000034223,"h":0.000003484,"l":0.0000032218,"c":0.0000032596,"v":0.0,"t":1722841200}
+{"o":0.0000032596,"h":0.0000033541,"l":0.0000032323,"c":0.0000033141,"v":0.0,"t":1722844800}
+{"o":0.0000033141,"h":0.0000035556,"l":0.0000032782,"c":0.0000034625,"v":88182.322401276,"t":1722848400}
+{"o":0.0000034625,"h":0.0000036634,"l":0.0000034469,"c":0.0000035722,"v":0.0,"t":1722852000}
+{"o":0.0000035722,"h":0.0000037526,"l":0.0000035501,"c":0.0000035743,"v":0.0,"t":1722855600}
+{"o":0.0000035743,"h":0.0000037366,"l":0.0000032936,"c":0.0000034914,"v":105594.200153236,"t":1722859200}
+{"o":0.0000034914,"h":0.0000036826,"l":0.0000031454,"c":0.0000032074,"v":3436054.5274974438,"t":1722862800}
+{"o":0.0000032074,"h":0.0000032089,"l":0.0000026578,"c":0.0000027587,"v":7893667.1947832927,"t":1722866400}
+{"o":0.0000027587,"h":0.0000028046,"l":0.0000026853,"c":0.0000027368,"v":0.0,"t":1722870000}
+{"o":0.0000027368,"h":0.0000027454,"l":0.0000026241,"c":0.0000027187,"v":0.0,"t":1722873600}
+{"o":0.0000027187,"h":0.0000027358,"l":0.0000026382,"c":0.0000026555,"v":0.0,"t":1722877200}
+{"o":0.0000026555,"h":0.0000027845,"l":0.0000023015,"c":0.0000024075,"v":13510813.7426895574,"t":1722880800}
+{"o":0.0000024075,"h":0.0000024436,"l":0.0000023614,"c":0.0000024032,"v":0.0,"t":1722884400}
+{"o":0.0000024032,"h":0.0000024114,"l":0.0000023351,"c":0.0000023472,"v":0.0,"t":1722888000}
+{"o":0.0000023472,"h":0.0000023737,"l":0.0000016589,"c":0.0000017079,"v":29257351.0434207618,"t":1722891600}
+{"o":0.0000017079,"h":0.0000021978,"l":0.0000016176,"c":0.0000020109,"v":30045746.7222392224,"t":1722895200}
+{"o":0.0000020109,"h":0.0000020889,"l":0.000001836,"c":0.0000020761,"v":12863462.0378103144,"t":1722898800}
+{"o":0.0000020761,"h":0.000002308,"l":0.0000019354,"c":0.0000021493,"v":120384.940375888,"t":1722902400}
+{"o":0.0000021493,"h":0.000002176,"l":0.0000021232,"c":0.0000021532,"v":0.0,"t":1722906000}
+{"o":0.0000021532,"h":0.000002159,"l":0.0000021142,"c":0.0000021405,"v":0.0,"t":1722909600}
+{"o":0.0000021405,"h":0.0000021703,"l":0.0000021353,"c":0.0000021528,"v":0.0,"t":1722913200}
+{"o":0.0000021528,"h":0.0000021721,"l":0.0000021132,"c":0.0000021155,"v":0.0,"t":1722916800}
+{"o":0.0000021155,"h":0.000002358,"l":0.0000020802,"c":0.0000022944,"v":133830.057696119,"t":1722920400}
+{"o":0.0000022944,"h":0.0000023248,"l":0.0000022824,"c":0.0000023228,"v":259984.6981878,"t":1722924000}
+{"o":0.0000023228,"h":0.0000023481,"l":0.0000022958,"c":0.0000023031,"v":9552.063067971,"t":1722927600}
+{"o":0.0000023031,"h":0.0000024581,"l":0.0000022896,"c":0.0000024431,"v":3353131.7524286723,"t":1722931200}
+{"o":0.0000024431,"h":0.000002534,"l":0.0000024075,"c":0.0000024895,"v":1601556.9214860101,"t":1722934800}
+{"o":0.0000024895,"h":0.0000025087,"l":0.0000024713,"c":0.0000024827,"v":0.0,"t":1722938400}
+{"o":0.0000024827,"h":0.0000025093,"l":0.0000024518,"c":0.0000024787,"v":0.0,"t":1722942000}
+{"o":0.0000024787,"h":0.0000025487,"l":0.0000024604,"c":0.0000025444,"v":16950.021490141,"t":1722945600}
+{"o":0.0000025444,"h":0.0000025778,"l":0.0000024967,"c":0.0000025236,"v":0.0,"t":1722949200}
+{"o":0.0000025236,"h":0.0000026387,"l":0.0000023906,"c":0.000002528,"v":3467.850075755,"t":1722952800}
+{"o":0.000002528,"h":0.0000025559,"l":0.0000024412,"c":0.0000024952,"v":2503450.3071645377,"t":1722956400}
+{"o":0.0000024952,"h":0.000002538,"l":0.0000024578,"c":0.0000024964,"v":29802.581502577,"t":1722960000}
+{"o":0.0000024964,"h":0.0000025407,"l":0.0000024224,"c":0.0000024898,"v":1343903.5455809799,"t":1722963600}
+{"o":0.0000024898,"h":0.0000025059,"l":0.0000024454,"c":0.0000024738,"v":40349.039317183,"t":1722967200}
+{"o":0.0000024738,"h":0.0000025047,"l":0.0000024371,"c":0.0000024674,"v":20366.79764655,"t":1722970800}
+{"o":0.0000024674,"h":0.0000024907,"l":0.0000024403,"c":0.0000024516,"v":0.0,"t":1722974400}
+{"o":0.0000024516,"h":0.0000024787,"l":0.0000024441,"c":0.0000024523,"v":0.0,"t":1722978000}
+{"o":0.0000024523,"h":0.0000024963,"l":0.0000023908,"c":0.0000024741,"v":599116.4657875219,"t":1722981600}
+{"o":0.0000024741,"h":0.0000025066,"l":0.000002424,"c":0.0000024499,"v":265433.56505315,"t":1722985200}
+{"o":0.0000024499,"h":0.0000024797,"l":0.0000024219,"c":0.0000024431,"v":0.0,"t":1722988800}
+{"o":0.0000024431,"h":0.0000025696,"l":0.0000023708,"c":0.0000024532,"v":28366.225031866,"t":1722992400}
+{"o":0.0000024532,"h":0.0000024759,"l":0.0000024089,"c":0.0000024485,"v":0.0,"t":1722996000}
+{"o":0.0000024485,"h":0.0000024929,"l":0.000002411,"c":0.0000024509,"v":105896.212573898,"t":1722999600}
+{"o":0.0000024509,"h":0.0000024921,"l":0.0000024046,"c":0.0000024551,"v":37073.167662272,"t":1723003200}
+{"o":0.0000024551,"h":0.0000024921,"l":0.0000024298,"c":0.0000024872,"v":404673.871580526,"t":1723006800}
+{"o":0.0000024872,"h":0.0000025128,"l":0.0000024322,"c":0.0000024643,"v":1171758.031699986,"t":1723010400}
+{"o":0.0000024643,"h":0.0000024879,"l":0.0000023887,"c":0.0000024,"v":8532.427755465,"t":1723014000}
+{"o":0.0000024,"h":0.0000024078,"l":0.0000023692,"c":0.0000023793,"v":0.0,"t":1723017600}
+{"o":0.0000023793,"h":0.0000023949,"l":0.0000023627,"c":0.0000023926,"v":0.0,"t":1723021200}
+{"o":0.0000023926,"h":0.0000024017,"l":0.0000023689,"c":0.0000024002,"v":0.0,"t":1723024800}
+{"o":0.0000024002,"h":0.0000024275,"l":0.000002396,"c":0.0000024125,"v":0.0,"t":1723028400}
+{"o":0.0000024125,"h":0.0000024243,"l":0.0000023814,"c":0.000002387,"v":0.0,"t":1723032000}
+{"o":0.000002387,"h":0.0000025302,"l":0.0000023681,"c":0.0000025188,"v":3089515.2193937451,"t":1723035600}
+{"o":0.0000025188,"h":0.0000026213,"l":0.0000025071,"c":0.0000026033,"v":0.0,"t":1723039200}
+{"o":0.0000026033,"h":0.0000026176,"l":0.0000024215,"c":0.0000024323,"v":2445289.6400149516,"t":1723042800}
+{"o":0.0000024323,"h":0.0000024655,"l":0.0000024149,"c":0.0000024431,"v":204239.237597729,"t":1723046400}
+{"o":0.0000024431,"h":0.0000024863,"l":0.0000024342,"c":0.0000024732,"v":0.0,"t":1723050000}
+{"o":0.0000024732,"h":0.0000025282,"l":0.0000024673,"c":0.0000025167,"v":0.0,"t":1723053600}
+{"o":0.0000025167,"h":0.0000025423,"l":0.000002494,"c":0.0000025242,"v":0.0,"t":1723057200}
+{"o":0.0000025242,"h":0.0000025433,"l":0.0000024751,"c":0.000002496,"v":0.0,"t":1723060800}
+{"o":0.000002496,"h":0.000002506,"l":0.0000024478,"c":0.0000024666,"v":0.0,"t":1723064400}
+{"o":0.0000024666,"h":0.0000025372,"l":0.0000024631,"c":0.0000024775,"v":0.0,"t":1723068000}
+{"o":0.0000024775,"h":0.0000025056,"l":0.0000024605,"c":0.0000024967,"v":0.0,"t":1723071600}
+{"o":0.0000024967,"h":0.0000025547,"l":0.0000024769,"c":0.0000025069,"v":0.0,"t":1723075200}
+{"o":0.0000025069,"h":0.0000025196,"l":0.0000023612,"c":0.0000023648,"v":0.0,"t":1723078800}
+{"o":0.0000023648,"h":0.000002365,"l":0.0000023231,"c":0.0000023332,"v":0.0,"t":1723082400}
+{"o":0.0000023332,"h":0.0000023603,"l":0.0000023113,"c":0.0000023595,"v":0.0,"t":1723086000}
+{"o":0.0000023595,"h":0.0000025274,"l":0.0000023395,"c":0.0000025058,"v":1011409.479392129,"t":1723089600}
+{"o":0.0000025058,"h":0.0000025075,"l":0.0000024656,"c":0.0000024757,"v":606493.363191743,"t":1723093200}
+{"o":0.0000024757,"h":0.0000024926,"l":0.0000023979,"c":0.0000024073,"v":2000000.0,"t":1723096800}
+{"o":0.0000024073,"h":0.0000024175,"l":0.0000023857,"c":0.0000024153,"v":0.0,"t":1723100400}
+{"o":0.0000024153,"h":0.0000024181,"l":0.0000023957,"c":0.0000023984,"v":0.0,"t":1723104000}
+{"o":0.0000023984,"h":0.0000024108,"l":0.0000023832,"c":0.0000024033,"v":0.0,"t":1723107600}
+{"o":0.0000024033,"h":0.0000024255,"l":0.000002399,"c":0.000002411,"v":0.0,"t":1723111200}
+{"o":0.000002411,"h":0.0000024186,"l":0.0000023929,"c":0.000002407,"v":0.0,"t":1723114800}
+{"o":0.000002407,"h":0.0000024325,"l":0.0000023412,"c":0.0000023828,"v":0.0,"t":1723118400}
+{"o":0.0000023828,"h":0.0000024393,"l":0.0000023453,"c":0.0000024203,"v":142000.0,"t":1723122000}
+{"o":0.0000024203,"h":0.0000024235,"l":0.0000023091,"c":0.0000023219,"v":55000.0,"t":1723125600}
+{"o":0.0000023219,"h":0.0000024017,"l":0.0000023059,"c":0.0000023715,"v":787861.373276528,"t":1723129200}
+{"o":0.0000023715,"h":0.0000023947,"l":0.0000023387,"c":0.0000023935,"v":0.0,"t":1723132800}
+{"o":0.0000023935,"h":0.0000024273,"l":0.0000023894,"c":0.000002425,"v":0.0,"t":1723136400}
+{"o":0.000002425,"h":0.0000024409,"l":0.0000024098,"c":0.0000024323,"v":1094657.6041986251,"t":1723140000}
+{"o":0.0000024323,"h":0.0000024642,"l":0.0000024281,"c":0.0000024555,"v":94657.604198625,"t":1723143600}
+{"o":0.0000024555,"h":0.0000024621,"l":0.0000024326,"c":0.0000024435,"v":4133.659599856,"t":1723147200}
+{"o":0.0000024435,"h":0.0000024443,"l":0.0000023691,"c":0.0000023742,"v":0.0,"t":1723150800}
+{"o":0.0000023742,"h":0.0000024306,"l":0.0000023476,"c":0.0000023582,"v":0.0,"t":1723154400}
+{"o":0.0000023582,"h":0.000002372,"l":0.0000023268,"c":0.0000023344,"v":0.0,"t":1723158000}
+{"o":0.0000023344,"h":0.0000023699,"l":0.000002328,"c":0.0000023611,"v":0.0,"t":1723161600}
+{"o":0.0000023611,"h":0.0000023784,"l":0.0000023517,"c":0.0000023746,"v":0.0,"t":1723165200}
+{"o":0.0000023746,"h":0.0000024053,"l":0.0000023662,"c":0.0000024043,"v":0.0,"t":1723168800}
+{"o":0.0000024043,"h":0.000002406,"l":0.0000023762,"c":0.0000023957,"v":0.0,"t":1723172400}
+{"o":0.0000023957,"h":0.0000024432,"l":0.0000023931,"c":0.0000024398,"v":0.0,"t":1723176000}
+{"o":0.0000024398,"h":0.0000024561,"l":0.000002417,"c":0.000002428,"v":40000.0,"t":1723179600}
+{"o":0.000002428,"h":0.0000024652,"l":0.0000024135,"c":0.0000024331,"v":117093.325155206,"t":1723183200}
+{"o":0.0000024331,"h":0.0000024917,"l":0.0000024063,"c":0.0000024822,"v":1010962.276808316,"t":1723186800}
+{"o":0.0000024822,"h":0.000002498,"l":0.0000024545,"c":0.0000024726,"v":10109.622768083,"t":1723190400}
+{"o":0.0000024726,"h":0.0000025117,"l":0.0000024533,"c":0.0000024859,"v":3990.821832278,"t":1723194000}
+{"o":0.0000024859,"h":0.0000025199,"l":0.0000024842,"c":0.0000025065,"v":0.0,"t":1723197600}
+{"o":0.0000025065,"h":0.0000025186,"l":0.0000024943,"c":0.0000024992,"v":0.0,"t":1723201200}
+{"o":0.0000024992,"h":0.0000025344,"l":0.0000024976,"c":0.0000025201,"v":0.0,"t":1723204800}
+{"o":0.0000025201,"h":0.0000025569,"l":0.0000025113,"c":0.0000025203,"v":0.0,"t":1723208400}
+{"o":0.0000025203,"h":0.0000025858,"l":0.0000024872,"c":0.0000025457,"v":0.0,"t":1723212000}
+{"o":0.0000025457,"h":0.0000025907,"l":0.0000025347,"c":0.0000025901,"v":0.0,"t":1723215600}
+{"o":0.0000025901,"h":0.0000025989,"l":0.0000025628,"c":0.0000025665,"v":0.0,"t":1723219200}
+{"o":0.0000025665,"h":0.0000025738,"l":0.0000024621,"c":0.0000024815,"v":50000.0,"t":1723222800}
+{"o":0.0000024815,"h":0.0000025098,"l":0.0000024716,"c":0.0000024797,"v":3163.414269822,"t":1723226400}
+{"o":0.0000024797,"h":0.0000024935,"l":0.0000024614,"c":0.0000024716,"v":199104.024068424,"t":1723230000}
+{"o":0.0000024716,"h":0.0000024875,"l":0.0000024438,"c":0.0000024758,"v":132736.016045613,"t":1723233600}
+{"o":0.0000024758,"h":0.0000025049,"l":0.00000246,"c":0.0000024618,"v":0.0,"t":1723237200}
+{"o":0.0000024618,"h":0.0000024901,"l":0.0000024357,"c":0.0000024362,"v":0.0,"t":1723240800}
+{"o":0.0000024362,"h":0.0000024657,"l":0.0000024125,"c":0.0000024279,"v":0.0,"t":1723244400}
+{"o":0.0000024279,"h":0.0000025025,"l":0.0000023906,"c":0.0000024995,"v":78048.255369302,"t":1723248000}
+{"o":0.0000024995,"h":0.0000025174,"l":0.0000024399,"c":0.0000024677,"v":15353.469567328,"t":1723251600}
+{"o":0.0000024677,"h":0.0000024742,"l":0.0000024441,"c":0.0000024725,"v":0.0,"t":1723255200}
+{"o":0.0000024725,"h":0.0000024902,"l":0.0000024684,"c":0.000002477,"v":0.0,"t":1723258800}
+{"o":0.000002477,"h":0.0000025086,"l":0.0000024749,"c":0.0000024873,"v":0.0,"t":1723262400}
+{"o":0.0000024873,"h":0.0000024978,"l":0.0000023555,"c":0.0000023637,"v":4954688.6739146821,"t":1723266000}
+{"o":0.0000023637,"h":0.0000023656,"l":0.0000022665,"c":0.0000022725,"v":200350.396985951,"t":1723269600}
+{"o":0.0000022725,"h":0.000002278,"l":0.0000022596,"c":0.0000022596,"v":0.0,"t":1723273200}
+{"o":0.0000022596,"h":0.0000022861,"l":0.000002254,"c":0.0000022787,"v":0.0,"t":1723276800}
+{"o":0.0000022787,"h":0.0000022866,"l":0.0000022582,"c":0.0000022697,"v":0.0,"t":1723280400}
+{"o":0.0000022697,"h":0.0000022773,"l":0.0000022604,"c":0.000002275,"v":0.0,"t":1723284000}
+{"o":0.000002275,"h":0.0000022818,"l":0.000002265,"c":0.000002268,"v":0.0,"t":1723287600}
+{"o":0.000002268,"h":0.0000022747,"l":0.000002248,"c":0.000002264,"v":873.270277964,"t":1723291200}
+{"o":0.000002264,"h":0.0000022884,"l":0.000002263,"c":0.0000022864,"v":0.0,"t":1723294800}
+{"o":0.0000022864,"h":0.0000022894,"l":0.0000022725,"c":0.0000022753,"v":0.0,"t":1723298400}
+{"o":0.0000022753,"h":0.0000022795,"l":0.0000022554,"c":0.0000022714,"v":0.0,"t":1723302000}
+{"o":0.0000022714,"h":0.0000022861,"l":0.0000022662,"c":0.0000022782,"v":0.0,"t":1723305600}
+{"o":0.0000022782,"h":0.0000022844,"l":0.0000022644,"c":0.000002267,"v":0.0,"t":1723309200}
+{"o":0.000002267,"h":0.0000022709,"l":0.000002255,"c":0.0000022705,"v":0.0,"t":1723312800}
+{"o":0.0000022705,"h":0.0000022779,"l":0.0000022516,"c":0.0000022636,"v":0.0,"t":1723316400}
+{"o":0.0000022636,"h":0.0000022747,"l":0.000002258,"c":0.0000022652,"v":0.0,"t":1723320000}
+{"o":0.0000022652,"h":0.0000022655,"l":0.0000022546,"c":0.0000022572,"v":0.0,"t":1723323600}
+{"o":0.0000022572,"h":0.0000022648,"l":0.0000022542,"c":0.0000022606,"v":0.0,"t":1723327200}
+{"o":0.0000022606,"h":0.0000022766,"l":0.0000022606,"c":0.0000022706,"v":0.0,"t":1723330800}
+{"o":0.0000022706,"h":0.0000022763,"l":0.0000022553,"c":0.0000022602,"v":0.0,"t":1723334400}
+{"o":0.0000022602,"h":0.0000022709,"l":0.0000022519,"c":0.0000022539,"v":0.0,"t":1723338000}
+{"o":0.0000022539,"h":0.0000022632,"l":0.0000022494,"c":0.0000022597,"v":0.0,"t":1723341600}
+{"o":0.0000022597,"h":0.0000022598,"l":0.0000022284,"c":0.0000022464,"v":0.0,"t":1723345200}
+{"o":0.0000022464,"h":0.0000022593,"l":0.0000022421,"c":0.0000022568,"v":0.0,"t":1723348800}
+{"o":0.0000022568,"h":0.0000022593,"l":0.0000022445,"c":0.0000022492,"v":0.0,"t":1723352400}
+{"o":0.0000022492,"h":0.000002255,"l":0.0000022442,"c":0.000002249,"v":0.0,"t":1723356000}
+{"o":0.000002249,"h":0.000002249,"l":0.0000022297,"c":0.0000022326,"v":0.0,"t":1723359600}
+{"o":0.0000022326,"h":0.0000022378,"l":0.0000022251,"c":0.000002236,"v":0.0,"t":1723363200}
+{"o":0.000002236,"h":0.0000022536,"l":0.0000022141,"c":0.0000022469,"v":0.0,"t":1723366800}
+{"o":0.0000022469,"h":0.0000022864,"l":0.0000022386,"c":0.0000022838,"v":23456.929744395,"t":1723370400}
+{"o":0.0000022838,"h":0.0000023154,"l":0.0000022819,"c":0.0000023056,"v":0.0,"t":1723374000}
+{"o":0.0000023056,"h":0.0000023541,"l":0.0000023034,"c":0.0000023383,"v":0.0,"t":1723377600}
+{"o":0.0000023383,"h":0.0000023644,"l":0.0000023319,"c":0.0000023378,"v":0.0,"t":1723381200}
+{"o":0.0000023378,"h":0.0000023838,"l":0.0000023357,"c":0.0000023736,"v":0.0,"t":1723384800}
+{"o":0.0000023736,"h":0.0000024014,"l":0.0000023711,"c":0.0000023824,"v":0.0,"t":1723388400}
+{"o":0.0000023824,"h":0.0000023918,"l":0.0000023731,"c":0.0000023821,"v":0.0,"t":1723392000}
+{"o":0.0000023821,"h":0.000002397,"l":0.000002366,"c":0.0000023764,"v":0.0,"t":1723395600}
+{"o":0.0000023764,"h":0.0000024119,"l":0.0000023744,"c":0.0000023945,"v":0.0,"t":1723399200}
+{"o":0.0000023945,"h":0.0000024479,"l":0.0000023945,"c":0.0000024324,"v":0.0,"t":1723402800}
+{"o":0.0000024324,"h":0.0000024645,"l":0.0000022361,"c":0.0000022659,"v":1700.951465259,"t":1723406400}
+{"o":0.0000022659,"h":0.0000022842,"l":0.0000022596,"c":0.0000022732,"v":0.0,"t":1723410000}
+{"o":0.0000022732,"h":0.0000023287,"l":0.0000022588,"c":0.0000022934,"v":0.0,"t":1723413600}
+{"o":0.0000022934,"h":0.0000023141,"l":0.000002293,"c":0.0000023036,"v":0.0,"t":1723417200}
+{"o":0.0000023036,"h":0.0000023094,"l":0.0000022679,"c":0.0000022848,"v":0.0,"t":1723420800}
+{"o":0.0000022848,"h":0.0000022964,"l":0.0000022626,"c":0.0000022766,"v":16052.117105703,"t":1723424400}
+{"o":0.0000022766,"h":0.0000022889,"l":0.0000022425,"c":0.0000022449,"v":18527.652074197,"t":1723428000}
+{"o":0.0000022449,"h":0.0000022632,"l":0.0000022366,"c":0.0000022503,"v":0.0,"t":1723431600}
+{"o":0.0000022503,"h":0.0000022593,"l":0.0000022427,"c":0.0000022564,"v":0.0,"t":1723435200}
+{"o":0.0000022564,"h":0.0000022768,"l":0.0000022506,"c":0.0000022618,"v":0.0,"t":1723438800}
+{"o":0.0000022618,"h":0.000002276,"l":0.0000022543,"c":0.0000022569,"v":0.0,"t":1723442400}
+{"o":0.0000022569,"h":0.0000022773,"l":0.0000022063,"c":0.0000022197,"v":0.0,"t":1723446000}
+{"o":0.0000022197,"h":0.000002243,"l":0.0000021886,"c":0.0000022358,"v":0.0,"t":1723449600}
+{"o":0.0000022358,"h":0.0000022471,"l":0.0000022208,"c":0.0000022426,"v":0.0,"t":1723453200}
+{"o":0.0000022426,"h":0.0000023057,"l":0.0000021968,"c":0.000002246,"v":43265.207198508,"t":1723456800}
+{"o":0.000002246,"h":0.000002437,"l":0.0000021954,"c":0.0000023402,"v":5222894.3374338662,"t":1723460400}
+{"o":0.0000023402,"h":0.0000023715,"l":0.0000023386,"c":0.0000023571,"v":0.0,"t":1723464000}
+{"o":0.0000023571,"h":0.000002446,"l":0.0000023487,"c":0.0000024383,"v":0.0,"t":1723467600}
+{"o":0.0000024383,"h":0.0000024659,"l":0.0000023384,"c":0.00000236,"v":0.0,"t":1723471200}
+{"o":0.00000236,"h":0.0000024175,"l":0.0000023447,"c":0.0000023827,"v":0.0,"t":1723474800}
+{"o":0.0000023827,"h":0.0000024119,"l":0.0000023734,"c":0.0000023927,"v":0.0,"t":1723478400}
+{"o":0.0000023927,"h":0.0000024243,"l":0.0000023807,"c":0.0000024233,"v":0.0,"t":1723482000}
+{"o":0.0000024233,"h":0.0000024646,"l":0.0000024028,"c":0.0000024595,"v":0.0,"t":1723485600}
+{"o":0.0000024595,"h":0.0000024596,"l":0.0000024318,"c":0.0000024472,"v":0.0,"t":1723489200}
+{"o":0.0000024472,"h":0.0000024574,"l":0.0000024217,"c":0.0000024528,"v":0.0,"t":1723492800}
+{"o":0.0000024528,"h":0.0000024799,"l":0.0000024364,"c":0.000002451,"v":0.0,"t":1723496400}
+{"o":0.000002451,"h":0.0000024545,"l":0.0000024309,"c":0.0000024409,"v":0.0,"t":1723500000}
+{"o":0.0000024409,"h":0.0000024415,"l":0.0000023854,"c":0.0000024045,"v":0.0,"t":1723503600}
+{"o":0.0000024045,"h":0.0000024159,"l":0.0000022829,"c":0.0000022925,"v":29958.960114413,"t":1723507200}
+{"o":0.0000022925,"h":0.0000023144,"l":0.0000022873,"c":0.0000022886,"v":0.0,"t":1723510800}
+{"o":0.0000022886,"h":0.0000023272,"l":0.0000022886,"c":0.0000023089,"v":0.0,"t":1723514400}
+{"o":0.0000023089,"h":0.0000023532,"l":0.0000023076,"c":0.0000023407,"v":0.0,"t":1723518000}
+{"o":0.0000023407,"h":0.000002352,"l":0.0000023189,"c":0.0000023212,"v":0.0,"t":1723521600}
+{"o":0.0000023212,"h":0.0000023301,"l":0.0000023024,"c":0.0000023075,"v":0.0,"t":1723525200}
+{"o":0.0000023075,"h":0.0000023264,"l":0.0000022914,"c":0.0000022956,"v":0.0,"t":1723528800}
+{"o":0.0000022956,"h":0.0000023048,"l":0.0000022873,"c":0.0000023043,"v":0.0,"t":1723532400}
+{"o":0.0000023043,"h":0.0000023285,"l":0.0000022976,"c":0.0000023122,"v":0.0,"t":1723536000}
+{"o":0.0000023122,"h":0.0000023386,"l":0.0000023106,"c":0.0000023254,"v":0.0,"t":1723539600}
+{"o":0.0000023254,"h":0.0000023477,"l":0.0000023177,"c":0.0000023254,"v":0.0,"t":1723543200}
+{"o":0.0000023254,"h":0.0000023317,"l":0.0000023017,"c":0.0000023064,"v":0.0,"t":1723546800}
+{"o":0.0000023064,"h":0.0000023163,"l":0.0000022828,"c":0.0000022992,"v":0.0,"t":1723550400}
+{"o":0.0000022992,"h":0.0000023095,"l":0.0000022757,"c":0.0000022826,"v":13552.851759473,"t":1723554000}
+{"o":0.0000022826,"h":0.0000023216,"l":0.0000022769,"c":0.0000022945,"v":0.0,"t":1723557600}
+{"o":0.0000022945,"h":0.0000023134,"l":0.0000022908,"c":0.0000022998,"v":0.0,"t":1723561200}
+{"o":0.0000022998,"h":0.0000023215,"l":0.0000022488,"c":0.0000022675,"v":47738.885406852,"t":1723564800}
+{"o":0.0000022675,"h":0.0000022962,"l":0.0000022604,"c":0.0000022842,"v":0.0,"t":1723568400}
+{"o":0.0000022842,"h":0.0000023126,"l":0.0000022824,"c":0.0000023083,"v":0.0,"t":1723572000}
+{"o":0.0000023083,"h":0.000002337,"l":0.0000023025,"c":0.0000023107,"v":0.0,"t":1723575600}
+{"o":0.0000023107,"h":0.000002324,"l":0.0000023047,"c":0.0000023204,"v":0.0,"t":1723579200}
+{"o":0.0000023204,"h":0.0000023225,"l":0.00000229,"c":0.0000022915,"v":0.0,"t":1723582800}
+{"o":0.0000022915,"h":0.0000023119,"l":0.0000022902,"c":0.0000023019,"v":0.0,"t":1723586400}
+{"o":0.0000023019,"h":0.000002316,"l":0.0000022952,"c":0.0000023088,"v":0.0,"t":1723590000}
+{"o":0.0000023088,"h":0.0000023201,"l":0.0000022159,"c":0.0000022356,"v":3130734.0,"t":1723593600}
+{"o":0.0000022356,"h":0.0000022719,"l":0.0000022296,"c":0.0000022653,"v":0.0,"t":1723597200}
+{"o":0.0000022653,"h":0.00000227,"l":0.0000021559,"c":0.0000021568,"v":300623.37888694,"t":1723600800}
+{"o":0.0000021568,"h":0.0000021631,"l":0.0000021393,"c":0.0000021547,"v":0.0,"t":1723604400}
+{"o":0.0000021547,"h":0.0000021657,"l":0.0000021519,"c":0.0000021626,"v":0.0,"t":1723608000}
+{"o":0.0000021626,"h":0.0000021661,"l":0.0000021479,"c":0.0000021603,"v":0.0,"t":1723611600}
+{"o":0.0000021603,"h":0.0000022756,"l":0.0000021479,"c":0.0000022584,"v":4431386.3715624493,"t":1723615200}
+{"o":0.0000022584,"h":0.000002265,"l":0.000002251,"c":0.000002251,"v":0.0,"t":1723618800}
+{"o":0.000002251,"h":0.0000022649,"l":0.0000022483,"c":0.0000022525,"v":0.0,"t":1723622400}
+{"o":0.0000022525,"h":0.0000023379,"l":0.0000022391,"c":0.0000023237,"v":45897.883492523,"t":1723626000}
+{"o":0.0000023237,"h":0.0000023239,"l":0.0000022964,"c":0.0000023147,"v":0.0,"t":1723629600}
+{"o":0.0000023147,"h":0.00000232,"l":0.0000022816,"c":0.0000022969,"v":0.0,"t":1723633200}
+{"o":0.0000022969,"h":0.0000023068,"l":0.0000022347,"c":0.0000022672,"v":0.0,"t":1723636800}
+{"o":0.0000022672,"h":0.0000023587,"l":0.0000022481,"c":0.0000023503,"v":6777.979040578,"t":1723640400}
+{"o":0.0000023503,"h":0.0000023793,"l":0.0000023421,"c":0.0000023586,"v":0.0,"t":1723644000}
+{"o":0.0000023586,"h":0.0000023924,"l":0.0000023489,"c":0.0000023579,"v":0.0,"t":1723647600}
+{"o":0.0000023579,"h":0.0000024028,"l":0.00000235,"c":0.0000023869,"v":0.0,"t":1723651200}
+{"o":0.0000023869,"h":0.0000023964,"l":0.0000023785,"c":0.0000023932,"v":0.0,"t":1723654800}
+{"o":0.0000023932,"h":0.0000024069,"l":0.0000023818,"c":0.0000023945,"v":0.0,"t":1723658400}
+{"o":0.0000023945,"h":0.0000024061,"l":0.0000023906,"c":0.0000023983,"v":0.0,"t":1723662000}
+{"o":0.0000023983,"h":0.0000024023,"l":0.0000023913,"c":0.0000023988,"v":0.0,"t":1723665600}
+{"o":0.0000023988,"h":0.0000024088,"l":0.0000023944,"c":0.0000024051,"v":0.0,"t":1723669200}
+{"o":0.0000024051,"h":0.0000024349,"l":0.0000023969,"c":0.000002397,"v":0.0,"t":1723672800}
+{"o":0.000002397,"h":0.000002408,"l":0.0000023961,"c":0.000002408,"v":0.0,"t":1723676400}
+{"o":0.000002408,"h":0.000002408,"l":0.0000023807,"c":0.000002388,"v":0.0,"t":1723680000}
+{"o":0.000002388,"h":0.0000024007,"l":0.0000023796,"c":0.0000023982,"v":0.0,"t":1723683600}
+{"o":0.0000023982,"h":0.0000024171,"l":0.0000023822,"c":0.0000023923,"v":0.0,"t":1723687200}
+{"o":0.0000023923,"h":0.0000023956,"l":0.0000023234,"c":0.0000023316,"v":255447.0,"t":1723690800}
+{"o":0.0000023316,"h":0.0000023492,"l":0.0000023287,"c":0.0000023321,"v":0.0,"t":1723694400}
+{"o":0.0000023321,"h":0.0000023644,"l":0.0000023289,"c":0.0000023595,"v":0.0,"t":1723698000}
+{"o":0.0000023595,"h":0.0000023945,"l":0.0000023557,"c":0.0000023772,"v":0.0,"t":1723701600}
+{"o":0.0000023772,"h":0.000002391,"l":0.0000023649,"c":0.0000023686,"v":0.0,"t":1723705200}
+{"o":0.0000023686,"h":0.0000023811,"l":0.0000023569,"c":0.0000023569,"v":0.0,"t":1723708800}
+{"o":0.0000023569,"h":0.0000023741,"l":0.0000023507,"c":0.000002373,"v":0.0,"t":1723712400}
+{"o":0.000002373,"h":0.0000023878,"l":0.0000023688,"c":0.0000023813,"v":0.0,"t":1723716000}
+{"o":0.0000023813,"h":0.0000023813,"l":0.0000023519,"c":0.0000023561,"v":0.0,"t":1723719600}
+{"o":0.0000023561,"h":0.0000023667,"l":0.0000023172,"c":0.0000023617,"v":0.0,"t":1723723200}
+{"o":0.0000023617,"h":0.000002373,"l":0.0000023235,"c":0.0000023268,"v":0.0,"t":1723726800}
+{"o":0.0000023268,"h":0.0000023426,"l":0.0000022932,"c":0.0000023167,"v":30453.680650151,"t":1723730400}
+{"o":0.0000023167,"h":0.0000023272,"l":0.0000022125,"c":0.0000022171,"v":4393719.5874041598,"t":1723734000}
+{"o":0.0000022171,"h":0.0000022241,"l":0.0000021924,"c":0.0000022185,"v":0.0,"t":1723737600}
+{"o":0.0000022185,"h":0.0000022601,"l":0.000002218,"c":0.0000022597,"v":0.0,"t":1723741200}
+{"o":0.0000022597,"h":0.0000023531,"l":0.0000021104,"c":0.0000021867,"v":1592445.8510503047,"t":1723744800}
+{"o":0.0000021867,"h":0.000002206,"l":0.0000021576,"c":0.0000021658,"v":0.0,"t":1723748400}
+{"o":0.0000021658,"h":0.0000021866,"l":0.0000021539,"c":0.0000021556,"v":3817.422479802,"t":1723752000}
+{"o":0.0000021556,"h":0.0000021637,"l":0.000002134,"c":0.000002134,"v":0.0,"t":1723755600}
+{"o":0.000002134,"h":0.0000021585,"l":0.0000020886,"c":0.000002117,"v":3411881.5,"t":1723759200}
+{"o":0.000002117,"h":0.0000021358,"l":0.0000020574,"c":0.0000020788,"v":1012168.296638764,"t":1723762800}
+{"o":0.0000020788,"h":0.0000021075,"l":0.0000020727,"c":0.0000021047,"v":1004612.933681101,"t":1723766400}
+{"o":0.0000021047,"h":0.0000021226,"l":0.0000020944,"c":0.0000021039,"v":0.0,"t":1723770000}
+{"o":0.0000021039,"h":0.0000021165,"l":0.0000020684,"c":0.0000020862,"v":0.0,"t":1723773600}
+{"o":0.0000020862,"h":0.0000021066,"l":0.0000020848,"c":0.0000021034,"v":0.0,"t":1723777200}
+{"o":0.0000021034,"h":0.0000021095,"l":0.0000020948,"c":0.0000020961,"v":0.0,"t":1723780800}
+{"o":0.0000020961,"h":0.0000021006,"l":0.0000020854,"c":0.0000020879,"v":0.0,"t":1723784400}
+{"o":0.0000020879,"h":0.0000020909,"l":0.0000020624,"c":0.0000020698,"v":0.0,"t":1723788000}
+{"o":0.0000020698,"h":0.0000020762,"l":0.0000020644,"c":0.0000020664,"v":0.0,"t":1723791600}
+{"o":0.0000020664,"h":0.0000020819,"l":0.0000020614,"c":0.0000020784,"v":0.0,"t":1723795200}
+{"o":0.0000020784,"h":0.0000020815,"l":0.000002068,"c":0.0000020684,"v":0.0,"t":1723798800}
+{"o":0.0000020684,"h":0.0000020913,"l":0.0000020684,"c":0.000002081,"v":0.0,"t":1723802400}
+{"o":0.000002081,"h":0.0000021045,"l":0.0000020747,"c":0.0000021033,"v":0.0,"t":1723806000}
+{"o":0.0000021033,"h":0.0000021507,"l":0.0000020937,"c":0.0000021457,"v":0.0,"t":1723809600}
+{"o":0.0000021457,"h":0.0000021497,"l":0.0000020945,"c":0.0000021282,"v":0.0,"t":1723813200}
+{"o":0.0000021282,"h":0.0000021684,"l":0.0000021221,"c":0.0000021581,"v":0.0,"t":1723816800}
+{"o":0.0000021581,"h":0.0000021906,"l":0.0000020752,"c":0.0000020953,"v":334218.0,"t":1723820400}
+{"o":0.0000020953,"h":0.0000021019,"l":0.000002067,"c":0.000002088,"v":0.0,"t":1723824000}
+{"o":0.000002088,"h":0.000002122,"l":0.0000020494,"c":0.0000020535,"v":1121.322387593,"t":1723827600}
+{"o":0.0000020535,"h":0.000002069,"l":0.0000020384,"c":0.0000020568,"v":0.0,"t":1723831200}
+{"o":0.0000020568,"h":0.0000020568,"l":0.0000020263,"c":0.0000020346,"v":0.0,"t":1723834800}
+{"o":0.0000020346,"h":0.000002122,"l":0.0000020198,"c":0.0000021219,"v":288142.086666517,"t":1723838400}
+{"o":0.0000021219,"h":0.0000021367,"l":0.0000021123,"c":0.0000021311,"v":0.0,"t":1723842000}
+{"o":0.0000021311,"h":0.0000021377,"l":0.0000021254,"c":0.0000021353,"v":0.0,"t":1723845600}
+{"o":0.0000021353,"h":0.0000021459,"l":0.0000021339,"c":0.000002145,"v":0.0,"t":1723849200}
+{"o":0.000002145,"h":0.0000021661,"l":0.0000021404,"c":0.0000021457,"v":0.0,"t":1723852800}
+{"o":0.0000021457,"h":0.0000021495,"l":0.0000021304,"c":0.0000021392,"v":0.0,"t":1723856400}
+{"o":0.0000021392,"h":0.0000021415,"l":0.0000021248,"c":0.0000021348,"v":0.0,"t":1723860000}
+{"o":0.0000021348,"h":0.0000021577,"l":0.000002132,"c":0.0000021476,"v":0.0,"t":1723863600}
+{"o":0.0000021476,"h":0.0000021506,"l":0.0000021379,"c":0.0000021393,"v":0.0,"t":1723867200}
+{"o":0.0000021393,"h":0.0000021452,"l":0.0000021345,"c":0.0000021371,"v":0.0,"t":1723870800}
+{"o":0.0000021371,"h":0.0000021483,"l":0.0000021333,"c":0.0000021447,"v":0.0,"t":1723874400}
+{"o":0.0000021447,"h":0.0000021515,"l":0.0000021376,"c":0.0000021376,"v":0.0,"t":1723878000}
+{"o":0.0000021376,"h":0.0000021462,"l":0.0000021368,"c":0.0000021373,"v":0.0,"t":1723881600}
+{"o":0.0000021373,"h":0.0000021442,"l":0.0000021276,"c":0.000002136,"v":0.0,"t":1723885200}
+{"o":0.000002136,"h":0.0000021542,"l":0.0000021334,"c":0.0000021525,"v":0.0,"t":1723888800}
+{"o":0.0000021525,"h":0.0000021588,"l":0.000002137,"c":0.000002142,"v":0.0,"t":1723892400}
+{"o":0.000002142,"h":0.0000021462,"l":0.0000021321,"c":0.0000021346,"v":0.0,"t":1723896000}
+{"o":0.0000021346,"h":0.0000021375,"l":0.0000021172,"c":0.0000021332,"v":0.0,"t":1723899600}
+{"o":0.0000021332,"h":0.0000021354,"l":0.0000021124,"c":0.0000021124,"v":0.0,"t":1723903200}
+{"o":0.0000021124,"h":0.000002128,"l":0.0000021012,"c":0.0000021237,"v":156783.593373554,"t":1723906800}
+{"o":0.0000021237,"h":0.0000021243,"l":0.0000021055,"c":0.0000021082,"v":0.0,"t":1723910400}
+{"o":0.0000021082,"h":0.0000021205,"l":0.0000021009,"c":0.0000021197,"v":0.0,"t":1723914000}
+{"o":0.0000021197,"h":0.0000021263,"l":0.0000021165,"c":0.0000021188,"v":0.0,"t":1723917600}
+{"o":0.0000021188,"h":0.0000021307,"l":0.0000021069,"c":0.0000021139,"v":855752.622520356,"t":1723921200}
+{"o":0.0000021139,"h":0.0000021186,"l":0.0000021099,"c":0.0000021157,"v":0.0,"t":1723924800}
+{"o":0.0000021157,"h":0.0000021206,"l":0.0000021112,"c":0.0000021117,"v":0.0,"t":1723928400}
+{"o":0.0000021117,"h":0.0000021117,"l":0.0000021027,"c":0.0000021073,"v":0.0,"t":1723932000}
+{"o":0.0000021073,"h":0.0000021101,"l":0.0000021007,"c":0.0000021018,"v":0.0,"t":1723935600}
+{"o":0.0000021018,"h":0.0000021098,"l":0.0000020838,"c":0.0000020905,"v":0.0,"t":1723939200}
+{"o":0.0000020905,"h":0.0000021137,"l":0.0000020886,"c":0.0000021114,"v":0.0,"t":1723942800}
+{"o":0.0000021114,"h":0.0000021153,"l":0.000002084,"c":0.0000020878,"v":0.0,"t":1723946400}
+{"o":0.0000020878,"h":0.0000021137,"l":0.0000020816,"c":0.0000021125,"v":0.0,"t":1723950000}
+{"o":0.0000021125,"h":0.0000021215,"l":0.0000021066,"c":0.0000021118,"v":0.0,"t":1723953600}
+{"o":0.0000021118,"h":0.0000021159,"l":0.0000021031,"c":0.0000021121,"v":0.0,"t":1723957200}
+{"o":0.0000021121,"h":0.0000021281,"l":0.0000021023,"c":0.0000021183,"v":16341.675587277,"t":1723960800}
+{"o":0.0000021183,"h":0.0000021253,"l":0.0000021147,"c":0.0000021206,"v":0.0,"t":1723964400}
+{"o":0.0000021206,"h":0.0000021249,"l":0.0000021053,"c":0.0000021053,"v":186654.659226434,"t":1723968000}
+{"o":0.0000021053,"h":0.0000021071,"l":0.0000020878,"c":0.0000020901,"v":0.0,"t":1723971600}
+{"o":0.0000020901,"h":0.0000020902,"l":0.0000020404,"c":0.0000020749,"v":0.0,"t":1723975200}
+{"o":0.0000020749,"h":0.0000021188,"l":0.000002066,"c":0.0000021041,"v":56812.856671476,"t":1723978800}
+{"o":0.0000021041,"h":0.0000021132,"l":0.0000020792,"c":0.0000020913,"v":0.0,"t":1723982400}
+{"o":0.0000020913,"h":0.0000021013,"l":0.0000020745,"c":0.0000020997,"v":0.0,"t":1723986000}
+{"o":0.0000020997,"h":0.0000021003,"l":0.0000020863,"c":0.000002097,"v":0.0,"t":1723989600}
+{"o":0.000002097,"h":0.0000021017,"l":0.0000020836,"c":0.0000020884,"v":0.0,"t":1723993200}
+{"o":0.0000020884,"h":0.0000020937,"l":0.0000020755,"c":0.000002083,"v":0.0,"t":1723996800}
+{"o":0.000002083,"h":0.0000021077,"l":0.0000020805,"c":0.0000021055,"v":0.0,"t":1724000400}
+{"o":0.0000021055,"h":0.0000021082,"l":0.0000020894,"c":0.0000020902,"v":0.0,"t":1724004000}
+{"o":0.0000020902,"h":0.0000020923,"l":0.0000020763,"c":0.0000020776,"v":0.0,"t":1724007600}
+{"o":0.0000020776,"h":0.0000020835,"l":0.0000020692,"c":0.0000020749,"v":0.0,"t":1724011200}
+{"o":0.0000020749,"h":0.0000021012,"l":0.0000020739,"c":0.0000020979,"v":0.0,"t":1724014800}
+{"o":0.0000020979,"h":0.0000021054,"l":0.0000020886,"c":0.0000021048,"v":0.0,"t":1724018400}
+{"o":0.0000021048,"h":0.0000021419,"l":0.0000021006,"c":0.0000021365,"v":0.0,"t":1724022000}
+{"o":0.0000021365,"h":0.0000021455,"l":0.0000021209,"c":0.0000021422,"v":0.0,"t":1724025600}
+{"o":0.0000021422,"h":0.0000021492,"l":0.0000021015,"c":0.0000021146,"v":28851.938298043,"t":1724029200}
+{"o":0.0000021146,"h":0.0000021217,"l":0.0000021023,"c":0.0000021056,"v":0.0,"t":1724032800}
+{"o":0.0000021056,"h":0.0000021103,"l":0.0000020953,"c":0.0000020976,"v":0.0,"t":1724036400}
+{"o":0.0000020976,"h":0.0000021072,"l":0.000002095,"c":0.0000020987,"v":0.0,"t":1724040000}
+{"o":0.0000020987,"h":0.000002117,"l":0.0000020955,"c":0.000002112,"v":0.0,"t":1724043600}
+{"o":0.000002112,"h":0.0000021177,"l":0.0000020868,"c":0.0000020962,"v":25022.877654949,"t":1724047200}
+{"o":0.0000020962,"h":0.0000021052,"l":0.0000020866,"c":0.0000021046,"v":0.0,"t":1724050800}
+{"o":0.0000021046,"h":0.0000021069,"l":0.0000020962,"c":0.0000020994,"v":0.0,"t":1724054400}
+{"o":0.0000020994,"h":0.0000021254,"l":0.000002089,"c":0.0000021241,"v":0.0,"t":1724058000}
+{"o":0.0000021241,"h":0.0000021335,"l":0.000002114,"c":0.0000021211,"v":0.0,"t":1724061600}
+{"o":0.0000021211,"h":0.0000021274,"l":0.0000021018,"c":0.0000021037,"v":0.0,"t":1724065200}
+{"o":0.0000021037,"h":0.0000021093,"l":0.0000020897,"c":0.0000020914,"v":0.0,"t":1724068800}
+{"o":0.0000020914,"h":0.000002103,"l":0.0000020701,"c":0.0000020972,"v":0.0,"t":1724072400}
+{"o":0.0000020972,"h":0.0000021327,"l":0.000002075,"c":0.0000020957,"v":9416.416584056,"t":1724076000}
+{"o":0.0000020957,"h":0.000002103,"l":0.0000020912,"c":0.0000021,"v":0.0,"t":1724079600}
+{"o":0.0000021,"h":0.0000021128,"l":0.0000020935,"c":0.0000020963,"v":0.0,"t":1724083200}
+{"o":0.0000020963,"h":0.0000021107,"l":0.0000020674,"c":0.0000021028,"v":0.0,"t":1724086800}
+{"o":0.0000021028,"h":0.0000021154,"l":0.0000020896,"c":0.0000021048,"v":0.0,"t":1724090400}
+{"o":0.0000021048,"h":0.0000021191,"l":0.0000021036,"c":0.0000021139,"v":0.0,"t":1724094000}
+{"o":0.0000021139,"h":0.0000021171,"l":0.0000020953,"c":0.0000021074,"v":0.0,"t":1724097600}
+{"o":0.0000021074,"h":0.0000021109,"l":0.0000020975,"c":0.0000021045,"v":0.0,"t":1724101200}
+{"o":0.0000021045,"h":0.0000021476,"l":0.0000020924,"c":0.0000021352,"v":517679.777869364,"t":1724104800}
+{"o":0.0000021352,"h":0.0000021454,"l":0.0000021217,"c":0.0000021254,"v":0.0,"t":1724108400}
+{"o":0.0000021254,"h":0.0000021379,"l":0.0000020869,"c":0.0000020929,"v":0.0,"t":1724112000}
+{"o":0.0000020929,"h":0.0000021114,"l":0.0000020739,"c":0.0000021033,"v":0.0,"t":1724115600}
+{"o":0.0000021033,"h":0.0000021162,"l":0.000002,"c":0.0000020074,"v":6500000.0,"t":1724119200}
+{"o":0.0000020074,"h":0.0000020107,"l":0.0000020016,"c":0.0000020043,"v":0.0,"t":1724122800}
+{"o":0.0000020043,"h":0.0000020068,"l":0.0000019787,"c":0.0000019845,"v":0.0,"t":1724126400}
+{"o":0.0000019845,"h":0.0000019861,"l":0.0000019612,"c":0.0000019773,"v":0.0,"t":1724130000}
+{"o":0.0000019773,"h":0.0000019885,"l":0.0000019752,"c":0.0000019843,"v":0.0,"t":1724133600}
+{"o":0.0000019843,"h":0.0000019863,"l":0.0000019782,"c":0.0000019798,"v":0.0,"t":1724137200}
+{"o":0.0000019798,"h":0.000001999,"l":0.0000019758,"c":0.0000019961,"v":0.0,"t":1724140800}
+{"o":0.0000019961,"h":0.0000019975,"l":0.0000019865,"c":0.0000019917,"v":0.0,"t":1724144400}
+{"o":0.0000019917,"h":0.0000019977,"l":0.00000199,"c":0.0000019966,"v":0.0,"t":1724148000}
+{"o":0.0000019966,"h":0.0000020101,"l":0.0000019935,"c":0.0000020073,"v":0.0,"t":1724151600}
+{"o":0.0000020073,"h":0.0000020087,"l":0.0000019966,"c":0.0000019993,"v":0.0,"t":1724155200}
+{"o":0.0000019993,"h":0.0000020124,"l":0.0000018898,"c":0.0000018946,"v":3932.07806997,"t":1724158800}
+{"o":0.0000018946,"h":0.0000019424,"l":0.000001893,"c":0.0000019417,"v":0.0,"t":1724162400}
+{"o":0.0000019417,"h":0.0000019625,"l":0.0000019379,"c":0.0000019486,"v":0.0,"t":1724166000}
+{"o":0.0000019486,"h":0.0000019538,"l":0.000001937,"c":0.0000019411,"v":0.0,"t":1724169600}
+{"o":0.0000019411,"h":0.0000019429,"l":0.0000019287,"c":0.0000019307,"v":0.0,"t":1724173200}
+{"o":0.0000019307,"h":0.0000019364,"l":0.0000019218,"c":0.0000019292,"v":0.0,"t":1724176800}
+{"o":0.0000019292,"h":0.0000019319,"l":0.0000019016,"c":0.000001906,"v":11780.307160454,"t":1724180400}
+{"o":0.000001906,"h":0.0000019124,"l":0.0000018987,"c":0.0000019124,"v":0.0,"t":1724184000}
+{"o":0.0000019124,"h":0.0000019252,"l":0.0000019115,"c":0.0000019173,"v":0.0,"t":1724187600}
+{"o":0.0000019173,"h":0.0000019205,"l":0.0000019111,"c":0.0000019158,"v":0.0,"t":1724191200}
+{"o":0.0000019158,"h":0.0000019295,"l":0.0000019142,"c":0.0000019289,"v":0.0,"t":1724194800}
+{"o":0.0000019289,"h":0.0000019356,"l":0.0000019195,"c":0.0000019348,"v":0.0,"t":1724198400}
+{"o":0.0000019348,"h":0.0000019382,"l":0.000001923,"c":0.0000019251,"v":0.0,"t":1724202000}
+{"o":0.0000019251,"h":0.0000019283,"l":0.0000019177,"c":0.0000019209,"v":0.0,"t":1724205600}
+{"o":0.0000019209,"h":0.0000019325,"l":0.0000019199,"c":0.0000019249,"v":0.0,"t":1724209200}
+{"o":0.0000019249,"h":0.0000019292,"l":0.000001921,"c":0.0000019223,"v":0.0,"t":1724212800}
+{"o":0.0000019223,"h":0.0000019251,"l":0.0000019133,"c":0.0000019151,"v":0.0,"t":1724216400}
+{"o":0.0000019151,"h":0.0000019164,"l":0.0000019108,"c":0.0000019136,"v":0.0,"t":1724220000}
+{"o":0.0000019136,"h":0.0000019235,"l":0.0000019075,"c":0.0000019161,"v":0.0,"t":1724223600}
+{"o":0.0000019161,"h":0.0000019337,"l":0.0000019117,"c":0.0000019302,"v":0.0,"t":1724227200}
+{"o":0.0000019302,"h":0.0000019472,"l":0.0000019287,"c":0.0000019392,"v":0.0,"t":1724230800}
+{"o":0.0000019392,"h":0.0000019426,"l":0.0000019286,"c":0.0000019309,"v":0.0,"t":1724234400}
+{"o":0.0000019309,"h":0.0000019426,"l":0.0000019289,"c":0.0000019416,"v":0.0,"t":1724238000}
+{"o":0.0000019416,"h":0.0000019526,"l":0.000001935,"c":0.0000019424,"v":0.0,"t":1724241600}
+{"o":0.0000019424,"h":0.0000019782,"l":0.0000019385,"c":0.0000019426,"v":0.0,"t":1724245200}
+{"o":0.0000019426,"h":0.0000019712,"l":0.0000019259,"c":0.0000019616,"v":0.0,"t":1724248800}
+{"o":0.0000019616,"h":0.0000019714,"l":0.0000019488,"c":0.0000019554,"v":0.0,"t":1724252400}
+{"o":0.0000019554,"h":0.0000019644,"l":0.0000019416,"c":0.0000019424,"v":0.0,"t":1724256000}
+{"o":0.0000019424,"h":0.0000019467,"l":0.0000019312,"c":0.0000019397,"v":0.0,"t":1724259600}
+{"o":0.0000019397,"h":0.0000019428,"l":0.0000019178,"c":0.0000019224,"v":0.0,"t":1724263200}
+{"o":0.0000019224,"h":0.0000019299,"l":0.0000019008,"c":0.0000019039,"v":48490.698114255,"t":1724266800}
+{"o":0.0000019039,"h":0.0000019155,"l":0.0000018917,"c":0.0000019092,"v":0.0,"t":1724270400}
+{"o":0.0000019092,"h":0.0000019147,"l":0.0000018976,"c":0.0000019017,"v":0.0,"t":1724274000}
+{"o":0.0000019017,"h":0.0000019114,"l":0.0000018985,"c":0.0000019109,"v":0.0,"t":1724277600}
+{"o":0.0000019109,"h":0.000001922,"l":0.0000019043,"c":0.0000019128,"v":0.0,"t":1724281200}
+{"o":0.0000019128,"h":0.0000019175,"l":0.0000019068,"c":0.000001917,"v":0.0,"t":1724284800}
+{"o":0.000001917,"h":0.0000019182,"l":0.000001907,"c":0.0000019096,"v":0.0,"t":1724288400}
+{"o":0.0000019096,"h":0.0000019412,"l":0.0000019084,"c":0.0000019301,"v":0.0,"t":1724292000}
+{"o":0.0000019301,"h":0.0000019352,"l":0.0000019248,"c":0.0000019266,"v":0.0,"t":1724295600}
+{"o":0.0000019266,"h":0.0000019313,"l":0.0000019197,"c":0.0000019211,"v":0.0,"t":1724299200}
+{"o":0.0000019211,"h":0.000001925,"l":0.000001919,"c":0.0000019206,"v":0.0,"t":1724302800}
+{"o":0.0000019206,"h":0.000001922,"l":0.0000019127,"c":0.0000019135,"v":0.0,"t":1724306400}
+{"o":0.0000019135,"h":0.0000019178,"l":0.0000019015,"c":0.0000019058,"v":0.0,"t":1724310000}
+{"o":0.0000019058,"h":0.0000019102,"l":0.0000019018,"c":0.0000019076,"v":0.0,"t":1724313600}
+{"o":0.0000019076,"h":0.0000019146,"l":0.000001907,"c":0.0000019106,"v":0.0,"t":1724317200}
+{"o":0.0000019106,"h":0.0000019133,"l":0.0000018927,"c":0.0000018956,"v":0.0,"t":1724320800}
+{"o":0.0000018956,"h":0.0000019025,"l":0.0000018866,"c":0.0000018896,"v":0.0,"t":1724324400}
+{"o":0.0000018896,"h":0.00000191,"l":0.0000018845,"c":0.0000019068,"v":0.0,"t":1724328000}
+{"o":0.0000019068,"h":0.000001929,"l":0.0000018938,"c":0.00000192,"v":2072.56638392,"t":1724331600}
+{"o":0.00000192,"h":0.0000019322,"l":0.0000018928,"c":0.0000019144,"v":110499.696548774,"t":1724335200}
+{"o":0.0000019144,"h":0.0000019246,"l":0.0000019016,"c":0.0000019138,"v":102196.294337428,"t":1724338800}
+{"o":0.0000019138,"h":0.0000019152,"l":0.0000019047,"c":0.0000019118,"v":0.0,"t":1724342400}
+{"o":0.0000019118,"h":0.0000019164,"l":0.0000019049,"c":0.0000019142,"v":0.0,"t":1724346000}
+{"o":0.0000019142,"h":0.0000019168,"l":0.0000019014,"c":0.0000019097,"v":0.0,"t":1724349600}
+{"o":0.0000019097,"h":0.0000019142,"l":0.0000018999,"c":0.0000019063,"v":16991.193122085,"t":1724353200}
+{"o":0.0000019063,"h":0.0000019072,"l":0.0000018952,"c":0.0000018972,"v":0.0,"t":1724356800}
+{"o":0.0000018972,"h":0.0000019021,"l":0.0000018926,"c":0.0000018978,"v":0.0,"t":1724360400}
+{"o":0.0000018978,"h":0.0000019017,"l":0.0000018966,"c":0.0000018996,"v":0.0,"t":1724364000}
+{"o":0.0000018996,"h":0.0000019021,"l":0.0000018967,"c":0.0000018994,"v":0.0,"t":1724367600}
+{"o":0.0000018994,"h":0.0000019002,"l":0.0000018708,"c":0.0000018842,"v":0.0,"t":1724371200}
+{"o":0.0000018842,"h":0.0000018907,"l":0.0000018795,"c":0.0000018798,"v":0.0,"t":1724374800}
+{"o":0.0000018798,"h":0.0000018821,"l":0.0000018672,"c":0.0000018791,"v":0.0,"t":1724378400}
+{"o":0.0000018791,"h":0.0000018848,"l":0.0000018752,"c":0.0000018832,"v":0.0,"t":1724382000}
+{"o":0.0000018832,"h":0.0000018848,"l":0.0000018758,"c":0.0000018842,"v":0.0,"t":1724385600}
+{"o":0.0000018842,"h":0.0000019246,"l":0.0000018646,"c":0.0000019028,"v":20729.307423316,"t":1724389200}
+{"o":0.0000019028,"h":0.0000019102,"l":0.0000018967,"c":0.0000019009,"v":0.0,"t":1724392800}
+{"o":0.0000019009,"h":0.0000019087,"l":0.0000018989,"c":0.0000019067,"v":0.0,"t":1724396400}
+{"o":0.0000019067,"h":0.0000019091,"l":0.0000019021,"c":0.0000019067,"v":0.0,"t":1724400000}
+{"o":0.0000019067,"h":0.0000019219,"l":0.0000019006,"c":0.0000019116,"v":15458.518847442,"t":1724403600}
+{"o":0.0000019116,"h":0.0000019128,"l":0.0000019059,"c":0.0000019122,"v":0.0,"t":1724407200}
+{"o":0.0000019122,"h":0.0000019246,"l":0.0000018879,"c":0.0000019,"v":46959.724767929,"t":1724410800}
+{"o":0.0000019,"h":0.0000019,"l":0.0000018854,"c":0.0000018872,"v":0.0,"t":1724414400}
+{"o":0.0000018872,"h":0.0000018984,"l":0.0000018842,"c":0.0000018842,"v":0.0,"t":1724418000}
+{"o":0.0000018842,"h":0.0000019094,"l":0.0000018526,"c":0.0000018979,"v":0.0,"t":1724421600}
+{"o":0.0000018979,"h":0.0000019015,"l":0.0000018789,"c":0.0000018877,"v":0.0,"t":1724425200}
+{"o":0.0000018877,"h":0.0000018918,"l":0.0000018769,"c":0.0000018788,"v":0.0,"t":1724428800}
+{"o":0.0000018788,"h":0.0000018791,"l":0.0000018346,"c":0.0000018389,"v":0.0,"t":1724432400}
+{"o":0.0000018389,"h":0.0000018461,"l":0.0000018212,"c":0.0000018375,"v":0.0,"t":1724436000}
+{"o":0.0000018375,"h":0.0000018385,"l":0.0000018138,"c":0.0000018198,"v":0.0,"t":1724439600}
+{"o":0.0000018198,"h":0.0000018202,"l":0.0000017969,"c":0.0000018049,"v":0.0,"t":1724443200}
+{"o":0.0000018049,"h":0.0000018067,"l":0.0000017883,"c":0.0000017898,"v":0.0,"t":1724446800}
+{"o":0.0000017898,"h":0.0000017978,"l":0.0000017687,"c":0.0000017932,"v":0.0,"t":1724450400}
+{"o":0.0000017932,"h":0.0000017932,"l":0.0000017732,"c":0.0000017771,"v":0.0,"t":1724454000}
+{"o":0.0000017771,"h":0.0000019064,"l":0.000001766,"c":0.0000018962,"v":19945.933143785,"t":1724457600}
+{"o":0.0000018962,"h":0.0000019184,"l":0.0000018942,"c":0.0000019015,"v":128155.216838099,"t":1724461200}
+{"o":0.0000019015,"h":0.0000019193,"l":0.0000018856,"c":0.0000019009,"v":0.0,"t":1724464800}
+{"o":0.0000019009,"h":0.0000019169,"l":0.0000018974,"c":0.0000019138,"v":3408.987358514,"t":1724468400}
+{"o":0.0000019138,"h":0.0000019153,"l":0.0000018747,"c":0.0000018757,"v":1330581.233393399,"t":1724472000}
+{"o":0.0000018757,"h":0.000001877,"l":0.0000018593,"c":0.0000018698,"v":0.0,"t":1724475600}
+{"o":0.0000018698,"h":0.0000018757,"l":0.000001865,"c":0.0000018756,"v":0.0,"t":1724479200}
+{"o":0.0000018756,"h":0.0000018757,"l":0.0000018672,"c":0.0000018684,"v":0.0,"t":1724482800}
+{"o":0.0000018684,"h":0.0000018721,"l":0.0000018565,"c":0.0000018572,"v":0.0,"t":1724486400}
+{"o":0.0000018572,"h":0.0000018645,"l":0.0000018098,"c":0.0000018147,"v":1201509.2426669709,"t":1724490000}
+{"o":0.0000018147,"h":0.0000018219,"l":0.0000018008,"c":0.0000018117,"v":0.0,"t":1724493600}
+{"o":0.0000018117,"h":0.000001818,"l":0.0000018033,"c":0.0000018168,"v":0.0,"t":1724497200}
+{"o":0.0000018168,"h":0.000001821,"l":0.0000018059,"c":0.0000018175,"v":0.0,"t":1724500800}
+{"o":0.0000018175,"h":0.0000018191,"l":0.0000018099,"c":0.0000018099,"v":0.0,"t":1724504400}
+{"o":0.0000018099,"h":0.0000018395,"l":0.0000018013,"c":0.0000018231,"v":2714.553250943,"t":1724508000}
+{"o":0.0000018231,"h":0.0000018335,"l":0.0000018093,"c":0.0000018193,"v":128155.216838099,"t":1724511600}
+{"o":0.0000018193,"h":0.0000018208,"l":0.0000017887,"c":0.0000017996,"v":0.0,"t":1724515200}
+{"o":0.0000017996,"h":0.000001832,"l":0.0000017871,"c":0.0000018277,"v":2533.49678659,"t":1724518800}
+{"o":0.0000018277,"h":0.0000018355,"l":0.000001814,"c":0.0000018214,"v":0.0,"t":1724522400}
+{"o":0.0000018214,"h":0.0000018334,"l":0.0000018151,"c":0.0000018311,"v":0.0,"t":1724526000}
+{"o":0.0000018311,"h":0.0000018397,"l":0.0000018246,"c":0.0000018349,"v":110866.279940673,"t":1724529600}
+{"o":0.0000018349,"h":0.0000018915,"l":0.0000018348,"c":0.0000018695,"v":0.0,"t":1724533200}
+{"o":0.0000018695,"h":0.0000018701,"l":0.0000018471,"c":0.0000018514,"v":0.0,"t":1724536800}
+{"o":0.0000018514,"h":0.0000018531,"l":0.0000018306,"c":0.0000018329,"v":0.0,"t":1724540400}
+{"o":0.0000018329,"h":0.0000018561,"l":0.0000018155,"c":0.0000018363,"v":249303.778241084,"t":1724544000}
+{"o":0.0000018363,"h":0.0000018533,"l":0.0000018244,"c":0.0000018441,"v":0.0,"t":1724547600}
+{"o":0.0000018441,"h":0.0000021905,"l":0.000001834,"c":0.0000020754,"v":14278975.1827350035,"t":1724551200}
+{"o":0.0000020754,"h":0.0000020941,"l":0.0000020419,"c":0.0000020501,"v":180932.837311084,"t":1724554800}
+{"o":0.0000020501,"h":0.0000020608,"l":0.0000020432,"c":0.0000020432,"v":0.0,"t":1724558400}
+{"o":0.0000020432,"h":0.0000020508,"l":0.0000020402,"c":0.0000020493,"v":0.0,"t":1724562000}
+{"o":0.0000020493,"h":0.0000020598,"l":0.0000020475,"c":0.0000020569,"v":0.0,"t":1724565600}
+{"o":0.0000020569,"h":0.0000020897,"l":0.0000020569,"c":0.0000020784,"v":0.0,"t":1724569200}
+{"o":0.0000020784,"h":0.0000020831,"l":0.0000020631,"c":0.000002064,"v":0.0,"t":1724572800}
+{"o":0.000002064,"h":0.0000022131,"l":0.0000020548,"c":0.0000021642,"v":6086887.8718620082,"t":1724576400}
+{"o":0.0000021642,"h":0.00000218,"l":0.000002154,"c":0.0000021642,"v":47168.850737454,"t":1724580000}
+{"o":0.0000021642,"h":0.0000021652,"l":0.0000021488,"c":0.0000021575,"v":0.0,"t":1724583600}
+{"o":0.0000021575,"h":0.0000021619,"l":0.0000021493,"c":0.0000021493,"v":0.0,"t":1724587200}
+{"o":0.0000021493,"h":0.000002151,"l":0.0000021332,"c":0.0000021408,"v":0.0,"t":1724590800}
+{"o":0.0000021408,"h":0.0000021409,"l":0.0000021231,"c":0.0000021328,"v":0.0,"t":1724594400}
+{"o":0.0000021328,"h":0.0000021386,"l":0.0000021214,"c":0.0000021293,"v":0.0,"t":1724598000}
+{"o":0.0000021293,"h":0.0000021405,"l":0.0000021161,"c":0.0000021333,"v":0.0,"t":1724601600}
+{"o":0.0000021333,"h":0.0000021371,"l":0.0000021231,"c":0.0000021276,"v":0.0,"t":1724605200}
+{"o":0.0000021276,"h":0.0000021727,"l":0.0000021208,"c":0.0000021585,"v":146881.979143934,"t":1724608800}
+{"o":0.0000021585,"h":0.0000021693,"l":0.000002155,"c":0.0000021637,"v":0.0,"t":1724612400}
+{"o":0.0000021637,"h":0.0000021712,"l":0.0000021583,"c":0.0000021665,"v":0.0,"t":1724616000}
+{"o":0.0000021665,"h":0.0000021764,"l":0.0000021318,"c":0.0000021431,"v":14460.279889734,"t":1724619600}
+{"o":0.0000021431,"h":0.0000021588,"l":0.0000021337,"c":0.0000021521,"v":0.0,"t":1724623200}
+{"o":0.0000021521,"h":0.0000021811,"l":0.0000021434,"c":0.000002175,"v":0.0,"t":1724626800}
+{"o":0.000002175,"h":0.0000021838,"l":0.0000021618,"c":0.0000021732,"v":0.0,"t":1724630400}
+{"o":0.0000021732,"h":0.0000021889,"l":0.0000021653,"c":0.0000021813,"v":347526.531537968,"t":1724634000}
+{"o":0.0000021813,"h":0.0000021897,"l":0.0000021647,"c":0.000002165,"v":15083.827889853,"t":1724637600}
+{"o":0.000002165,"h":0.0000021686,"l":0.0000021436,"c":0.000002144,"v":0.0,"t":1724641200}
+{"o":0.0000071941,"h":0.0000071982,"l":0.0000071312,"c":0.0000071941,"v":0.0,"t":1717444800}
+{"o":0.0000071941,"h":0.0000072217,"l":0.0000070954,"c":0.0000071756,"v":145700.563466882,"t":1717448400}
+{"o":0.0000071756,"h":0.0000071984,"l":0.0000070699,"c":0.0000070785,"v":570000.0,"t":1717452000}
+{"o":0.0000070785,"h":0.0000071182,"l":0.0000069899,"c":0.0000070484,"v":144649.653056204,"t":1717455600}
+{"o":0.0000070484,"h":0.0000071003,"l":0.0000070052,"c":0.0000070563,"v":164216.013059003,"t":1717459200}
+{"o":0.0000070563,"h":0.0000070783,"l":0.0000069388,"c":0.000006948,"v":242397.32786,"t":1717462800}
+{"o":0.000006948,"h":0.0000069821,"l":0.0000068441,"c":0.0000069129,"v":784166.976932639,"t":1717466400}
+{"o":0.0000069129,"h":0.0000069809,"l":0.0000068944,"c":0.0000069581,"v":62094.865555119,"t":1717470000}
+{"o":0.0000069581,"h":0.0000069795,"l":0.000006881,"c":0.0000069333,"v":72120.713000585,"t":1717473600}
+{"o":0.0000069333,"h":0.0000069721,"l":0.000006921,"c":0.0000069721,"v":0.0,"t":1717477200}
+{"o":0.0000069721,"h":0.0000069887,"l":0.000006942,"c":0.0000069568,"v":286978.315898142,"t":1717480800}
+{"o":0.0000069568,"h":0.0000076341,"l":0.0000069453,"c":0.0000075665,"v":3321072.607807396,"t":1717484400}
+{"o":0.0000075665,"h":0.0000075785,"l":0.0000074678,"c":0.0000075184,"v":479043.926765316,"t":1717488000}
+{"o":0.0000075184,"h":0.0000075687,"l":0.0000074713,"c":0.0000075004,"v":4005.758017841,"t":1717491600}
+{"o":0.0000075004,"h":0.00000751,"l":0.0000074103,"c":0.0000074177,"v":230699.32786,"t":1717495200}
+{"o":0.0000074177,"h":0.0000074655,"l":0.0000074031,"c":0.0000074475,"v":91552.455963693,"t":1717498800}
+{"o":0.0000074475,"h":0.0000074594,"l":0.0000073879,"c":0.0000074058,"v":22510.059284923,"t":1717502400}
+{"o":0.0000074058,"h":0.0000074971,"l":0.0000073672,"c":0.000007458,"v":73017.988524884,"t":1717506000}
+{"o":0.000007458,"h":0.0000075219,"l":0.0000073778,"c":0.0000075081,"v":487724.156346278,"t":1717509600}
+{"o":0.0000075081,"h":0.0000077312,"l":0.0000074209,"c":0.0000076274,"v":1519822.0877250959,"t":1717513200}
+{"o":0.0000076274,"h":0.0000080192,"l":0.0000075244,"c":0.0000078821,"v":1483188.2596953551,"t":1717516800}
+{"o":0.0000078821,"h":0.0000080121,"l":0.0000078305,"c":0.0000079587,"v":651188.204521351,"t":1717520400}
+{"o":0.0000079587,"h":0.0000079651,"l":0.000007528,"c":0.0000075483,"v":2985347.762807617,"t":1717524000}
+{"o":0.0000075483,"h":0.0000076167,"l":0.000007423,"c":0.0000074411,"v":8779.77853197,"t":1717527600}
+{"o":0.0000074411,"h":0.0000077358,"l":0.0000074238,"c":0.0000076174,"v":1389382.5292597979,"t":1717531200}
+{"o":0.0000076174,"h":0.0000076349,"l":0.0000075705,"c":0.000007589,"v":38897.643699786,"t":1717534800}
+{"o":0.000007589,"h":0.0000079601,"l":0.0000072805,"c":0.0000076156,"v":9316336.4079243094,"t":1717538400}
+{"o":0.0000076156,"h":0.00000763,"l":0.0000074965,"c":0.000007504,"v":757014.7110299501,"t":1717542000}
+{"o":0.000007504,"h":0.000007627,"l":0.0000073593,"c":0.0000073781,"v":1361749.683111602,"t":1717545600}
+{"o":0.0000073781,"h":0.0000074007,"l":0.0000068246,"c":0.0000069264,"v":2392051.328800098,"t":1717549200}
+{"o":0.0000069264,"h":0.0000069485,"l":0.0000068557,"c":0.0000069195,"v":171185.514735142,"t":1717552800}
+{"o":0.0000069195,"h":0.000006954,"l":0.0000068327,"c":0.000006867,"v":5000.0,"t":1717556400}
+{"o":0.000006867,"h":0.0000068929,"l":0.0000067442,"c":0.000006756,"v":334019.739000889,"t":1717560000}
+{"o":0.000006756,"h":0.0000067861,"l":0.0000067315,"c":0.0000067439,"v":239955.43478,"t":1717563600}
+{"o":0.0000067439,"h":0.0000067485,"l":0.0000058843,"c":0.0000059734,"v":4683538.5559510086,"t":1717567200}
+{"o":0.0000059734,"h":0.0000059957,"l":0.0000059592,"c":0.000005988,"v":104960.812695159,"t":1717570800}
+{"o":0.000005988,"h":0.0000060182,"l":0.0000059133,"c":0.0000059344,"v":145725.73049173,"t":1717574400}
+{"o":0.0000059344,"h":0.0000059446,"l":0.0000058775,"c":0.0000058991,"v":187575.817284192,"t":1717578000}
+{"o":0.0000058991,"h":0.0000059624,"l":0.0000058872,"c":0.000005951,"v":22718.924914941,"t":1717581600}
+{"o":0.000005951,"h":0.0000060799,"l":0.0000059344,"c":0.0000060192,"v":966572.5863365099,"t":1717585200}
+{"o":0.0000060192,"h":0.0000062737,"l":0.0000059956,"c":0.0000062414,"v":1251843.261275057,"t":1717588800}
+{"o":0.0000062414,"h":0.0000064149,"l":0.0000062057,"c":0.000006403,"v":710321.0718627949,"t":1717592400}
+{"o":0.000006403,"h":0.000006602,"l":0.000006375,"c":0.0000065466,"v":944844.034330198,"t":1717596000}
+{"o":0.0000065466,"h":0.0000065503,"l":0.0000064284,"c":0.0000064601,"v":884804.5153161578,"t":1717599600}
+{"o":0.0000064601,"h":0.0000065086,"l":0.0000063977,"c":0.0000064829,"v":256199.51164182,"t":1717603200}
+{"o":0.0000064829,"h":0.0000066667,"l":0.0000063995,"c":0.0000066362,"v":1137969.102897919,"t":1717606800}
+{"o":0.0000066362,"h":0.0000067137,"l":0.0000065526,"c":0.000006625,"v":40455.173041892,"t":1717610400}
+{"o":0.000006625,"h":0.0000066525,"l":0.0000065068,"c":0.0000065261,"v":572883.2934023191,"t":1717614000}
+{"o":0.0000065261,"h":0.0000067146,"l":0.0000064534,"c":0.0000066877,"v":1691320.3523546974,"t":1717617600}
+{"o":0.0000066877,"h":0.0000067113,"l":0.0000066754,"c":0.0000066907,"v":2988.147154453,"t":1717621200}
+{"o":0.0000066907,"h":0.0000067075,"l":0.0000066646,"c":0.0000066976,"v":12908.931240603,"t":1717624800}
+{"o":0.0000066976,"h":0.0000067057,"l":0.0000066791,"c":0.0000066853,"v":0.0,"t":1717628400}
+{"o":0.0000066853,"h":0.0000067605,"l":0.0000066715,"c":0.0000067376,"v":299561.181319967,"t":1717632000}
+{"o":0.0000067376,"h":0.0000067572,"l":0.000006704,"c":0.0000067281,"v":218006.159731324,"t":1717635600}
+{"o":0.0000067281,"h":0.0000067799,"l":0.0000066966,"c":0.0000067475,"v":295498.074325146,"t":1717639200}
+{"o":0.0000067475,"h":0.0000070542,"l":0.0000067475,"c":0.0000069901,"v":1331311.370781244,"t":1717642800}
+{"o":0.0000069901,"h":0.0000071679,"l":0.0000069682,"c":0.0000071095,"v":1245732.4212109619,"t":1717646400}
+{"o":0.0000071095,"h":0.0000071712,"l":0.0000070816,"c":0.0000071409,"v":960.718666647,"t":1717650000}
+{"o":0.0000071409,"h":0.0000071726,"l":0.0000071297,"c":0.0000071553,"v":0.0,"t":1717653600}
+{"o":0.0000071553,"h":0.0000072025,"l":0.0000070418,"c":0.0000071567,"v":461561.994719418,"t":1717657200}
+{"o":0.0000071567,"h":0.0000072279,"l":0.0000071379,"c":0.0000071905,"v":150279.29699855,"t":1717660800}
+{"o":0.0000071905,"h":0.0000073458,"l":0.0000071129,"c":0.000007333,"v":1620564.082902919,"t":1717664400}
+{"o":0.000007333,"h":0.0000074685,"l":0.0000073327,"c":0.0000074403,"v":27642.475310727,"t":1717668000}
+{"o":0.0000074403,"h":0.0000074713,"l":0.0000074255,"c":0.0000074454,"v":15000.0,"t":1717671600}
+{"o":0.0000074454,"h":0.0000074978,"l":0.0000074282,"c":0.0000074808,"v":701.006236728,"t":1717675200}
+{"o":0.0000074808,"h":0.0000075023,"l":0.0000074161,"c":0.000007448,"v":176722.188467899,"t":1717678800}
+{"o":0.000007448,"h":0.0000074638,"l":0.0000074209,"c":0.0000074213,"v":0.0,"t":1717682400}
+{"o":0.0000074213,"h":0.000007437,"l":0.000007401,"c":0.0000074337,"v":0.0,"t":1717686000}
+{"o":0.0000074337,"h":0.0000075032,"l":0.0000073301,"c":0.000007392,"v":364237.22503883,"t":1717689600}
+{"o":0.000007392,"h":0.0000074495,"l":0.0000070913,"c":0.0000071144,"v":1701982.2440452201,"t":1717693200}
+{"o":0.0000071144,"h":0.0000072782,"l":0.0000071025,"c":0.0000072609,"v":773602.39474621,"t":1717696800}
+{"o":0.0000072609,"h":0.0000073801,"l":0.0000071656,"c":0.0000072505,"v":418329.0230177561,"t":1717700400}
+{"o":0.0000072505,"h":0.000007362,"l":0.0000071763,"c":0.0000072057,"v":563542.853921222,"t":1717704000}
+{"o":0.0000072057,"h":0.0000077265,"l":0.0000071891,"c":0.000007493,"v":2918724.0605061185,"t":1717707600}
+{"o":0.000007493,"h":0.0000075053,"l":0.0000074601,"c":0.0000074675,"v":13568.079712803,"t":1717711200}
+{"o":0.0000074675,"h":0.000007519,"l":0.0000074546,"c":0.0000074842,"v":160706.66386,"t":1717714800}
+{"o":0.0000074842,"h":0.0000074992,"l":0.000007408,"c":0.0000074279,"v":11016.396109338,"t":1717718400}
+{"o":0.0000074279,"h":0.0000074605,"l":0.0000072616,"c":0.0000073312,"v":767867.937143905,"t":1717722000}
+{"o":0.0000073312,"h":0.0000075832,"l":0.0000072649,"c":0.0000075446,"v":1243817.5890018761,"t":1717725600}
+{"o":0.0000075446,"h":0.0000076451,"l":0.0000075127,"c":0.0000076052,"v":76087.755305488,"t":1717729200}
+{"o":0.0000076052,"h":0.0000076142,"l":0.0000074397,"c":0.000007452,"v":611875.78994019,"t":1717732800}
+{"o":0.000007452,"h":0.0000075044,"l":0.0000074287,"c":0.0000074859,"v":155095.994968244,"t":1717736400}
+{"o":0.0000074859,"h":0.0000075363,"l":0.0000074189,"c":0.0000074271,"v":604282.985729045,"t":1717740000}
+{"o":0.0000074271,"h":0.000007505,"l":0.0000074156,"c":0.0000075009,"v":78522.352663521,"t":1717743600}
+{"o":0.0000075009,"h":0.0000075157,"l":0.0000073689,"c":0.0000073841,"v":733127.5374409789,"t":1717747200}
+{"o":0.0000073841,"h":0.0000077565,"l":0.0000073248,"c":0.0000073466,"v":3264778.713701251,"t":1717750800}
+{"o":0.0000073466,"h":0.0000074151,"l":0.0000073351,"c":0.0000073606,"v":52102.051370951,"t":1717754400}
+{"o":0.0000073606,"h":0.0000074231,"l":0.0000073237,"c":0.0000073768,"v":229386.568663384,"t":1717758000}
+{"o":0.0000073768,"h":0.0000076113,"l":0.0000073466,"c":0.0000075218,"v":330265.249787377,"t":1717761600}
+{"o":0.0000075218,"h":0.0000077575,"l":0.0000074074,"c":0.0000077035,"v":1200571.759692075,"t":1717765200}
+{"o":0.0000077035,"h":0.000007757,"l":0.0000075947,"c":0.0000076079,"v":276053.330670712,"t":1717768800}
+{"o":0.0000076079,"h":0.0000077102,"l":0.0000073869,"c":0.000007487,"v":750827.6210574401,"t":1717772400}
+{"o":0.000007487,"h":0.0000075562,"l":0.0000073039,"c":0.0000073949,"v":829367.1405987911,"t":1717776000}
+{"o":0.0000073949,"h":0.0000076456,"l":0.000007393,"c":0.0000076328,"v":1098946.9465636581,"t":1717779600}
+{"o":0.0000076328,"h":0.0000082202,"l":0.0000076328,"c":0.0000078483,"v":0.0,"t":1717783200}
+{"o":0.0000078483,"h":0.000007889,"l":0.0000073168,"c":0.0000075647,"v":178663.684231176,"t":1717786800}
+{"o":0.0000075647,"h":0.0000076604,"l":0.0000075175,"c":0.0000075553,"v":25186.747523401,"t":1717790400}
+{"o":0.0000075553,"h":0.0000075766,"l":0.000007377,"c":0.0000074025,"v":609694.89433184,"t":1717794000}
+{"o":0.0000074025,"h":0.0000074138,"l":0.0000073457,"c":0.0000073512,"v":154081.443847501,"t":1717797600}
+{"o":0.0000073512,"h":0.0000074214,"l":0.0000073438,"c":0.0000074191,"v":27171.930487893,"t":1717801200}
+{"o":0.0000074191,"h":0.0000074459,"l":0.0000073465,"c":0.0000074292,"v":272188.158196971,"t":1717804800}
+{"o":0.0000074292,"h":0.0000074322,"l":0.0000070824,"c":0.0000070883,"v":1483922.5301604238,"t":1717808400}
+{"o":0.0000070883,"h":0.0000071266,"l":0.0000068633,"c":0.0000068867,"v":1340225.4151787851,"t":1717812000}
+{"o":0.0000068867,"h":0.0000068962,"l":0.0000067658,"c":0.0000067796,"v":100000.0,"t":1717815600}
+{"o":0.0000067796,"h":0.0000074111,"l":0.0000067718,"c":0.0000074063,"v":3219321.041607053,"t":1717819200}
+{"o":0.0000074063,"h":0.0000074301,"l":0.0000072782,"c":0.0000072954,"v":375000.0,"t":1717822800}
+{"o":0.0000072954,"h":0.000007636,"l":0.0000072393,"c":0.0000076134,"v":1671162.2317875237,"t":1717826400}
+{"o":0.0000076134,"h":0.0000081661,"l":0.0000075584,"c":0.0000081149,"v":2449663.4343325351,"t":1717830000}
+{"o":0.0000081149,"h":0.000008282,"l":0.0000081137,"c":0.0000082756,"v":881205.7113879509,"t":1717833600}
+{"o":0.0000082756,"h":0.0000085224,"l":0.0000082712,"c":0.0000085074,"v":1034994.9076017619,"t":1717837200}
+{"o":0.0000085074,"h":0.0000086284,"l":0.0000084871,"c":0.0000085972,"v":330779.299869669,"t":1717840800}
+{"o":0.0000085972,"h":0.0000086994,"l":0.0000083661,"c":0.0000084579,"v":385260.629639261,"t":1717844400}
+{"o":0.0000084579,"h":0.0000086195,"l":0.0000084046,"c":0.0000084527,"v":8454.953860223,"t":1717848000}
+{"o":0.0000084527,"h":0.0000086417,"l":0.0000084235,"c":0.000008459,"v":161928.552253668,"t":1717851600}
+{"o":0.000008459,"h":0.000008798,"l":0.0000084168,"c":0.0000085541,"v":627708.3291057671,"t":1717855200}
+{"o":0.0000085541,"h":0.0000086184,"l":0.0000084405,"c":0.0000085027,"v":95901.713083579,"t":1717858800}
+{"o":0.0000085027,"h":0.0000085702,"l":0.0000084473,"c":0.0000084888,"v":1391.011661192,"t":1717862400}
+{"o":0.0000084888,"h":0.000008608,"l":0.0000084556,"c":0.0000084577,"v":0.0,"t":1717866000}
+{"o":0.0000084577,"h":0.0000084809,"l":0.0000080549,"c":0.0000081109,"v":1404566.331765458,"t":1717869600}
+{"o":0.0000081109,"h":0.0000082408,"l":0.0000079757,"c":0.0000080111,"v":721396.804049549,"t":1717873200}
+{"o":0.0000080111,"h":0.0000083966,"l":0.0000080001,"c":0.000008279,"v":1296181.1620365318,"t":1717876800}
+{"o":0.000008279,"h":0.0000083089,"l":0.0000082335,"c":0.0000082612,"v":14771.675489931,"t":1717880400}
+{"o":0.0000082612,"h":0.0000083612,"l":0.000008255,"c":0.0000082996,"v":120293.346980438,"t":1717884000}
+{"o":0.0000082996,"h":0.0000084153,"l":0.0000082925,"c":0.0000083331,"v":0.0,"t":1717887600}
+{"o":0.0000083331,"h":0.0000083409,"l":0.0000082704,"c":0.0000082895,"v":20000.0,"t":1717891200}
+{"o":0.0000082895,"h":0.0000083597,"l":0.0000082573,"c":0.00000827,"v":377858.153180609,"t":1717894800}
+{"o":0.00000827,"h":0.0000084792,"l":0.0000082698,"c":0.0000083465,"v":0.0,"t":1717898400}
+{"o":0.0000083465,"h":0.0000083888,"l":0.0000081865,"c":0.0000082737,"v":10859.793032435,"t":1717902000}
+{"o":0.0000082737,"h":0.0000083222,"l":0.0000082304,"c":0.0000082922,"v":24149.143925211,"t":1717905600}
+{"o":0.0000082922,"h":0.0000084099,"l":0.0000081111,"c":0.0000081275,"v":279615.053469971,"t":1717909200}
+{"o":0.0000081275,"h":0.0000081332,"l":0.0000080974,"c":0.000008106,"v":0.0,"t":1717912800}
+{"o":0.000008106,"h":0.0000081248,"l":0.0000078754,"c":0.0000079113,"v":1009465.068244888,"t":1717916400}
+{"o":0.0000079113,"h":0.0000079313,"l":0.0000078794,"c":0.000007886,"v":0.0,"t":1717920000}
+{"o":0.000007886,"h":0.000007902,"l":0.0000078726,"c":0.0000078872,"v":0.0,"t":1717923600}
+{"o":0.0000078872,"h":0.0000079766,"l":0.000007887,"c":0.0000079115,"v":0.0,"t":1717927200}
+{"o":0.0000079115,"h":0.0000079947,"l":0.000007865,"c":0.0000078722,"v":888.41092657,"t":1717930800}
+{"o":0.0000078722,"h":0.0000079755,"l":0.0000077713,"c":0.0000078464,"v":173824.303142613,"t":1717934400}
+{"o":0.0000078464,"h":0.0000079604,"l":0.0000078286,"c":0.0000079169,"v":537036.863276568,"t":1717938000}
+{"o":0.0000079169,"h":0.0000080949,"l":0.0000078694,"c":0.0000080413,"v":770745.3984813751,"t":1717941600}
+{"o":0.0000080413,"h":0.0000081142,"l":0.0000080167,"c":0.0000080815,"v":49221.763513313,"t":1717945200}
+{"o":0.0000080815,"h":0.0000081192,"l":0.0000080784,"c":0.0000081064,"v":0.0,"t":1717948800}
+{"o":0.0000081064,"h":0.0000086413,"l":0.0000080922,"c":0.0000085813,"v":2335133.9977364577,"t":1717952400}
+{"o":0.0000085813,"h":0.0000085984,"l":0.0000084921,"c":0.0000085009,"v":0.0,"t":1717956000}
+{"o":0.0000085009,"h":0.0000085178,"l":0.0000084701,"c":0.000008513,"v":0.0,"t":1717959600}
+{"o":0.000008513,"h":0.0000086707,"l":0.000008513,"c":0.0000086599,"v":297587.399664044,"t":1717963200}
+{"o":0.0000086599,"h":0.0000087239,"l":0.0000086273,"c":0.00000869,"v":114821.748841832,"t":1717966800}
+{"o":0.00000869,"h":0.000008705,"l":0.0000083701,"c":0.0000083922,"v":2000000.0,"t":1717970400}
+{"o":0.0000083922,"h":0.0000084005,"l":0.0000083797,"c":0.0000083839,"v":0.0,"t":1717974000}
+{"o":0.0000083839,"h":0.0000084613,"l":0.000008036,"c":0.0000080999,"v":63539.622945716,"t":1717977600}
+{"o":0.0000080999,"h":0.0000082028,"l":0.0000080683,"c":0.0000081764,"v":163090.142360585,"t":1717981200}
+{"o":0.0000081764,"h":0.0000082448,"l":0.0000081017,"c":0.0000082345,"v":135545.898445319,"t":1717984800}
+{"o":0.0000082345,"h":0.0000083019,"l":0.000008192,"c":0.0000082491,"v":15759.042703029,"t":1717988400}
+{"o":0.0000082491,"h":0.0000082759,"l":0.0000078726,"c":0.0000079619,"v":2948087.1648809388,"t":1717992000}
+{"o":0.0000079619,"h":0.0000080834,"l":0.0000079614,"c":0.0000080177,"v":267335.59842,"t":1717995600}
+{"o":0.0000080177,"h":0.0000080731,"l":0.0000075475,"c":0.0000076325,"v":1753063.901806429,"t":1717999200}
+{"o":0.0000076325,"h":0.0000077176,"l":0.0000075418,"c":0.0000076222,"v":23202.119418315,"t":1718002800}
+{"o":0.0000076222,"h":0.0000076254,"l":0.000007518,"c":0.0000075406,"v":0.0,"t":1718006400}
+{"o":0.0000075406,"h":0.0000075766,"l":0.0000074987,"c":0.0000075048,"v":0.0,"t":1718010000}
+{"o":0.0000075048,"h":0.0000075311,"l":0.0000075001,"c":0.0000075179,"v":0.0,"t":1718013600}
+{"o":0.0000075179,"h":0.0000077733,"l":0.0000075118,"c":0.0000077599,"v":1124570.126432749,"t":1718017200}
+{"o":0.0000077599,"h":0.0000078637,"l":0.0000077497,"c":0.0000077985,"v":447950.856541789,"t":1718020800}
+{"o":0.0000077985,"h":0.0000078371,"l":0.0000075528,"c":0.0000075669,"v":627136.909851867,"t":1718024400}
+{"o":0.0000075669,"h":0.0000076956,"l":0.0000075033,"c":0.0000075882,"v":690103.255967102,"t":1718028000}
+{"o":0.0000075882,"h":0.0000077351,"l":0.0000074325,"c":0.0000076085,"v":170212.705713096,"t":1718031600}
+{"o":0.0000076085,"h":0.0000077029,"l":0.0000075899,"c":0.0000076455,"v":263938.071015675,"t":1718035200}
+{"o":0.0000076455,"h":0.0000077158,"l":0.0000076124,"c":0.0000076409,"v":426208.898830319,"t":1718038800}
+{"o":0.0000076409,"h":0.0000077121,"l":0.0000076286,"c":0.0000076732,"v":0.0,"t":1718042400}
+{"o":0.0000076732,"h":0.0000078548,"l":0.000007581,"c":0.0000078405,"v":1004044.315654089,"t":1718046000}
+{"o":0.0000078405,"h":0.0000080019,"l":0.0000078252,"c":0.0000079578,"v":15374.059090198,"t":1718049600}
+{"o":0.0000079578,"h":0.0000080091,"l":0.0000078528,"c":0.0000078935,"v":63022.672608026,"t":1718053200}
+{"o":0.0000078935,"h":0.000008017,"l":0.0000078882,"c":0.000007989,"v":220245.303047076,"t":1718056800}
+{"o":0.000007989,"h":0.0000080426,"l":0.0000079524,"c":0.0000079881,"v":31145.010806434,"t":1718060400}
+{"o":0.0000079881,"h":0.0000080185,"l":0.0000078264,"c":0.0000078636,"v":966522.0,"t":1718064000}
+{"o":0.0000078636,"h":0.0000080465,"l":0.0000076949,"c":0.0000078633,"v":81928.091559905,"t":1718067600}
+{"o":0.0000078633,"h":0.0000079339,"l":0.0000074723,"c":0.0000075321,"v":1002000.0,"t":1718071200}
+{"o":0.0000075321,"h":0.0000075854,"l":0.0000072804,"c":0.0000073244,"v":631457.742116205,"t":1718074800}
+{"o":0.0000073244,"h":0.0000074899,"l":0.0000070891,"c":0.0000072655,"v":750247.3928814179,"t":1718078400}
+{"o":0.0000072655,"h":0.0000073087,"l":0.0000070779,"c":0.0000071165,"v":904622.359690231,"t":1718082000}
+{"o":0.0000071165,"h":0.0000072713,"l":0.0000070933,"c":0.0000072222,"v":225199.199749253,"t":1718085600}
+{"o":0.0000072222,"h":0.0000073324,"l":0.000007193,"c":0.0000072889,"v":305903.361220653,"t":1718089200}
+{"o":0.0000072889,"h":0.0000073115,"l":0.0000072403,"c":0.0000072733,"v":0.0,"t":1718092800}
+{"o":0.0000072733,"h":0.000007323,"l":0.0000072466,"c":0.0000072645,"v":0.0,"t":1718096400}
+{"o":0.0000072645,"h":0.0000073717,"l":0.0000072021,"c":0.0000073078,"v":68432.0,"t":1718100000}
+{"o":0.0000073078,"h":0.0000073659,"l":0.0000071403,"c":0.0000071916,"v":680565.048049296,"t":1718103600}
+{"o":0.0000071916,"h":0.0000072082,"l":0.0000070772,"c":0.0000071111,"v":156572.186327232,"t":1718107200}
+{"o":0.0000071111,"h":0.0000072451,"l":0.0000070838,"c":0.0000072318,"v":0.0,"t":1718110800}
+{"o":0.0000072318,"h":0.0000072607,"l":0.0000070392,"c":0.0000070971,"v":273787.186621929,"t":1718114400}
+{"o":0.0000070971,"h":0.0000073683,"l":0.0000070743,"c":0.0000073045,"v":0.0,"t":1718118000}
+{"o":0.0000073045,"h":0.0000073442,"l":0.0000068745,"c":0.0000069632,"v":947327.0,"t":1718121600}
+{"o":0.0000069632,"h":0.0000071041,"l":0.0000068426,"c":0.0000068845,"v":282382.383145853,"t":1718125200}
+{"o":0.0000068845,"h":0.0000069342,"l":0.0000068001,"c":0.0000068513,"v":290584.785913516,"t":1718128800}
+{"o":0.0000068513,"h":0.0000068938,"l":0.0000068012,"c":0.0000068297,"v":0.0,"t":1718132400}
+{"o":0.0000068297,"h":0.00000688,"l":0.0000066767,"c":0.0000067818,"v":1501017.6360860709,"t":1718136000}
+{"o":0.0000067818,"h":0.000006982,"l":0.0000067196,"c":0.0000069287,"v":1023894.174649562,"t":1718139600}
+{"o":0.0000069287,"h":0.000006953,"l":0.0000068275,"c":0.0000068528,"v":1000000.0,"t":1718143200}
+{"o":0.0000068528,"h":0.0000068818,"l":0.000006821,"c":0.0000068641,"v":0.0,"t":1718146800}
+{"o":0.0000068641,"h":0.0000070312,"l":0.0000067191,"c":0.0000069024,"v":1430889.9349565699,"t":1718150400}
+{"o":0.0000069024,"h":0.0000071147,"l":0.0000066053,"c":0.0000066891,"v":1759035.027834506,"t":1718154000}
+{"o":0.0000066891,"h":0.000006759,"l":0.000006579,"c":0.0000065882,"v":1021879.0583509631,"t":1718157600}
+{"o":0.0000065882,"h":0.0000066553,"l":0.0000065608,"c":0.000006575,"v":0.0,"t":1718161200}
+{"o":0.000006575,"h":0.0000067449,"l":0.0000064756,"c":0.0000066683,"v":172374.193287299,"t":1718164800}
+{"o":0.0000066683,"h":0.0000067229,"l":0.000006378,"c":0.0000064305,"v":1263005.5042330739,"t":1718168400}
+{"o":0.0000064305,"h":0.0000064308,"l":0.000006367,"c":0.0000064001,"v":0.0,"t":1718172000}
+{"o":0.0000064001,"h":0.0000065379,"l":0.0000063536,"c":0.0000064935,"v":1000000.0,"t":1718175600}
+{"o":0.0000064935,"h":0.0000065193,"l":0.0000064687,"c":0.0000065137,"v":0.0,"t":1718179200}
+{"o":0.0000065137,"h":0.0000066062,"l":0.0000064538,"c":0.0000065547,"v":88196.737595381,"t":1718182800}
+{"o":0.0000065547,"h":0.000006576,"l":0.0000064919,"c":0.0000065524,"v":245910.14102648,"t":1718186400}
+{"o":0.0000065524,"h":0.0000065981,"l":0.0000065395,"c":0.0000065955,"v":0.0,"t":1718190000}
+{"o":0.0000065955,"h":0.0000066,"l":0.0000062258,"c":0.0000062521,"v":157243.029251512,"t":1718193600}
+{"o":0.0000062521,"h":0.000006616,"l":0.0000061397,"c":0.0000065753,"v":222373.152307827,"t":1718197200}
+{"o":0.0000065753,"h":0.0000066006,"l":0.0000065148,"c":0.0000065416,"v":0.0,"t":1718200800}
+{"o":0.0000065416,"h":0.0000066609,"l":0.000006528,"c":0.0000065885,"v":77668.189011369,"t":1718204400}
+{"o":0.0000065885,"h":0.0000066526,"l":0.0000065352,"c":0.0000066131,"v":129707.994429453,"t":1718208000}
+{"o":0.0000066131,"h":0.0000066376,"l":0.0000065681,"c":0.000006583,"v":0.0,"t":1718211600}
+{"o":0.000006583,"h":0.0000067563,"l":0.0000064833,"c":0.0000066351,"v":222335.484291765,"t":1718215200}
+{"o":0.0000066351,"h":0.0000068574,"l":0.0000064357,"c":0.000006647,"v":349440.712234763,"t":1718218800}
+{"o":0.000006647,"h":0.0000066912,"l":0.0000062968,"c":0.000006309,"v":1000000.0,"t":1718222400}
+{"o":0.000006309,"h":0.0000063272,"l":0.0000061212,"c":0.0000061397,"v":1012389.652070266,"t":1718226000}
+{"o":0.0000061397,"h":0.0000061581,"l":0.0000059948,"c":0.0000059993,"v":1118141.459864215,"t":1718229600}
+{"o":0.0000059993,"h":0.0000060468,"l":0.0000058705,"c":0.0000059267,"v":288511.348288919,"t":1718233200}
+{"o":0.0000059267,"h":0.0000060428,"l":0.0000058632,"c":0.0000058847,"v":986914.7584685889,"t":1718236800}
+{"o":0.0000058847,"h":0.0000059564,"l":0.0000058558,"c":0.000005951,"v":0.0,"t":1718240400}
+{"o":0.000005951,"h":0.0000060522,"l":0.0000057171,"c":0.0000057877,"v":755146.92120373,"t":1718244000}
+{"o":0.0000057877,"h":0.0000058759,"l":0.0000057366,"c":0.0000057487,"v":229539.937534428,"t":1718247600}
+{"o":0.0000057487,"h":0.0000057708,"l":0.0000056975,"c":0.0000057372,"v":150000.0,"t":1718251200}
+{"o":0.0000057372,"h":0.0000057384,"l":0.0000057165,"c":0.0000057263,"v":0.0,"t":1718254800}
+{"o":0.0000057263,"h":0.0000059587,"l":0.0000057195,"c":0.0000059019,"v":1227358.2991400009,"t":1718258400}
+{"o":0.0000059019,"h":0.0000059788,"l":0.0000058717,"c":0.0000058747,"v":0.0,"t":1718262000}
+{"o":0.0000058747,"h":0.000005896,"l":0.0000058619,"c":0.0000058837,"v":0.0,"t":1718265600}
+{"o":0.0000058837,"h":0.0000059752,"l":0.0000058029,"c":0.0000058372,"v":64620.569444626,"t":1718269200}
+{"o":0.0000058372,"h":0.0000058778,"l":0.0000057978,"c":0.0000058163,"v":0.0,"t":1718272800}
+{"o":0.0000058163,"h":0.0000059119,"l":0.0000058024,"c":0.0000058919,"v":16992.370091322,"t":1718276400}
+{"o":0.0000058919,"h":0.0000059008,"l":0.0000057965,"c":0.0000058774,"v":0.0,"t":1718280000}
+{"o":0.0000058774,"h":0.0000059767,"l":0.0000058066,"c":0.0000058942,"v":30091.58451715,"t":1718283600}
+{"o":0.0000058942,"h":0.0000060262,"l":0.0000058485,"c":0.0000058988,"v":445718.574311602,"t":1718287200}
+{"o":0.0000058988,"h":0.0000060217,"l":0.00000573,"c":0.0000058279,"v":247257.227140405,"t":1718290800}
+{"o":0.0000058279,"h":0.0000060977,"l":0.0000057586,"c":0.0000060221,"v":2858200.0673408899,"t":1718294400}
+{"o":0.0000060221,"h":0.0000060597,"l":0.0000059526,"c":0.0000059553,"v":16357.449636291,"t":1718298000}
+{"o":0.0000059553,"h":0.0000060126,"l":0.0000059307,"c":0.000005946,"v":0.0,"t":1718301600}
+{"o":0.000005946,"h":0.0000060901,"l":0.0000059433,"c":0.0000060576,"v":209778.188192072,"t":1718305200}
+{"o":0.0000060576,"h":0.0000061018,"l":0.0000059852,"c":0.0000060297,"v":147957.098805395,"t":1718308800}
+{"o":0.0000060297,"h":0.0000061481,"l":0.0000059836,"c":0.0000059841,"v":4848.093980353,"t":1718312400}
+{"o":0.0000059841,"h":0.0000060643,"l":0.0000059695,"c":0.0000060088,"v":78983.548751937,"t":1718316000}
+{"o":0.0000060088,"h":0.0000060626,"l":0.0000060088,"c":0.0000060467,"v":0.0,"t":1718319600}
+{"o":0.0000060467,"h":0.0000060842,"l":0.0000060074,"c":0.0000060534,"v":0.0,"t":1718323200}
+{"o":0.0000060534,"h":0.0000061476,"l":0.0000059776,"c":0.0000059782,"v":116271.162756803,"t":1718326800}
+{"o":0.0000059782,"h":0.000006014,"l":0.0000058863,"c":0.0000059025,"v":891394.670258517,"t":1718330400}
+{"o":0.0000059025,"h":0.0000059518,"l":0.0000057287,"c":0.0000057596,"v":440085.0,"t":1718334000}
+{"o":0.0000057596,"h":0.0000058098,"l":0.0000057356,"c":0.0000058069,"v":10717.994418625,"t":1718337600}
+{"o":0.0000058069,"h":0.0000058212,"l":0.0000057282,"c":0.0000057478,"v":234084.347416678,"t":1718341200}
+{"o":0.0000057478,"h":0.0000058733,"l":0.0000057417,"c":0.0000058375,"v":11580.207578377,"t":1718344800}
+{"o":0.0000058375,"h":0.0000058739,"l":0.0000057756,"c":0.0000057977,"v":26436.35574361,"t":1718348400}
+{"o":0.0000057977,"h":0.0000058495,"l":0.0000057475,"c":0.0000057987,"v":18845.124776738,"t":1718352000}
+{"o":0.0000057987,"h":0.0000058541,"l":0.0000057986,"c":0.0000058246,"v":0.0,"t":1718355600}
+{"o":0.0000058246,"h":0.000005837,"l":0.0000058004,"c":0.0000058221,"v":0.0,"t":1718359200}
+{"o":0.0000058221,"h":0.0000058533,"l":0.0000057878,"c":0.000005796,"v":3964.61529579,"t":1718362800}
+{"o":0.000005796,"h":0.0000058427,"l":0.0000057594,"c":0.0000058249,"v":2476.6808684,"t":1718366400}
+{"o":0.0000058249,"h":0.0000058471,"l":0.0000057732,"c":0.0000058039,"v":32677.100522285,"t":1718370000}
+{"o":0.0000058039,"h":0.0000059721,"l":0.0000057493,"c":0.0000058678,"v":7993.747247362,"t":1718373600}
+{"o":0.0000058678,"h":0.0000059969,"l":0.0000056651,"c":0.0000057449,"v":448687.337939797,"t":1718377200}
+{"o":0.0000057449,"h":0.000005999,"l":0.0000055811,"c":0.0000056829,"v":817439.242370487,"t":1718380800}
+{"o":0.0000056829,"h":0.0000057625,"l":0.0000055417,"c":0.0000056351,"v":845435.9897495409,"t":1718384400}
+{"o":0.0000056351,"h":0.000005723,"l":0.0000055737,"c":0.0000055877,"v":414782.342617863,"t":1718388000}
+{"o":0.0000055877,"h":0.0000056649,"l":0.0000055435,"c":0.000005578,"v":126986.48790051,"t":1718391600}
+{"o":0.000005578,"h":0.0000055844,"l":0.0000055279,"c":0.0000055738,"v":0.0,"t":1718395200}
+{"o":0.0000055738,"h":0.0000055889,"l":0.0000054459,"c":0.0000054896,"v":0.0,"t":1718398800}
+{"o":0.0000054896,"h":0.0000056334,"l":0.0000054831,"c":0.0000055878,"v":24971.902730196,"t":1718402400}
+{"o":0.0000055878,"h":0.0000056246,"l":0.0000055166,"c":0.0000055398,"v":432579.27319723,"t":1718406000}
+{"o":0.0000055398,"h":0.000005544,"l":0.000005501,"c":0.0000055198,"v":0.0,"t":1718409600}
+{"o":0.0000055198,"h":0.0000055326,"l":0.0000054842,"c":0.0000055289,"v":0.0,"t":1718413200}
+{"o":0.0000055289,"h":0.0000055425,"l":0.0000055036,"c":0.0000055116,"v":0.0,"t":1718416800}
+{"o":0.0000055116,"h":0.0000055137,"l":0.0000054681,"c":0.0000054701,"v":0.0,"t":1718420400}
+{"o":0.0000054701,"h":0.000005498,"l":0.0000054594,"c":0.000005475,"v":0.0,"t":1718424000}
+{"o":0.000005475,"h":0.0000054778,"l":0.0000054448,"c":0.0000054693,"v":0.0,"t":1718427600}
+{"o":0.0000054693,"h":0.0000055034,"l":0.0000054478,"c":0.0000054951,"v":0.0,"t":1718431200}
+{"o":0.0000054951,"h":0.0000055636,"l":0.000005472,"c":0.0000055581,"v":175.054603142,"t":1718434800}
+{"o":0.0000055581,"h":0.0000055961,"l":0.0000055341,"c":0.0000055773,"v":220640.385589311,"t":1718438400}
+{"o":0.0000055773,"h":0.0000056069,"l":0.0000055435,"c":0.000005575,"v":7465.625130049,"t":1718442000}
+{"o":0.000005575,"h":0.000005594,"l":0.000005552,"c":0.0000055571,"v":0.0,"t":1718445600}
+{"o":0.0000055571,"h":0.0000055644,"l":0.0000055329,"c":0.0000055368,"v":0.0,"t":1718449200}
+{"o":0.0000055368,"h":0.0000055553,"l":0.0000055249,"c":0.0000055307,"v":0.0,"t":1718452800}
+{"o":0.0000055307,"h":0.0000055587,"l":0.0000055194,"c":0.0000055279,"v":294895.184475574,"t":1718456400}
+{"o":0.0000055279,"h":0.000005552,"l":0.000005524,"c":0.0000055454,"v":0.0,"t":1718460000}
+{"o":0.0000055454,"h":0.00000555,"l":0.0000055003,"c":0.0000055154,"v":0.0,"t":1718463600}
+{"o":0.0000055154,"h":0.0000055209,"l":0.0000054912,"c":0.000005515,"v":0.0,"t":1718467200}
+{"o":0.000005515,"h":0.0000055278,"l":0.0000054994,"c":0.0000055023,"v":0.0,"t":1718470800}
+{"o":0.0000055023,"h":0.0000055374,"l":0.0000055021,"c":0.0000055295,"v":0.0,"t":1718474400}
+{"o":0.0000055295,"h":0.0000055565,"l":0.0000055162,"c":0.0000055361,"v":0.0,"t":1718478000}
+{"o":0.0000055361,"h":0.0000055652,"l":0.0000055244,"c":0.0000055491,"v":0.0,"t":1718481600}
+{"o":0.0000055491,"h":0.0000056684,"l":0.0000055021,"c":0.0000056253,"v":731746.452249069,"t":1718485200}
+{"o":0.0000056253,"h":0.0000056534,"l":0.0000056193,"c":0.0000056302,"v":7261.152474396,"t":1718488800}
+{"o":0.0000056302,"h":0.0000056424,"l":0.000005548,"c":0.0000055547,"v":1004482.587633493,"t":1718492400}
+{"o":0.0000055547,"h":0.0000055881,"l":0.0000054675,"c":0.0000055041,"v":30000.0,"t":1718496000}
+{"o":0.0000055041,"h":0.0000055194,"l":0.0000054861,"c":0.0000055033,"v":0.0,"t":1718499600}
+{"o":0.0000055033,"h":0.000005521,"l":0.0000055028,"c":0.0000055178,"v":0.0,"t":1718503200}
+{"o":0.0000055178,"h":0.0000055339,"l":0.0000054899,"c":0.0000055127,"v":12597.437913795,"t":1718506800}
+{"o":0.0000055127,"h":0.0000055449,"l":0.0000055088,"c":0.000005544,"v":0.0,"t":1718510400}
+{"o":0.000005544,"h":0.0000055469,"l":0.0000054937,"c":0.0000054959,"v":0.0,"t":1718514000}
+{"o":0.0000054959,"h":0.0000055082,"l":0.0000054754,"c":0.0000054819,"v":0.0,"t":1718517600}
+{"o":0.0000054819,"h":0.0000054953,"l":0.0000054641,"c":0.0000054923,"v":0.0,"t":1718521200}
+{"o":0.0000054923,"h":0.0000058904,"l":0.0000054806,"c":0.0000055508,"v":4922318.3794651991,"t":1718524800}
+{"o":0.0000055508,"h":0.0000055616,"l":0.0000055274,"c":0.0000055276,"v":0.0,"t":1718528400}
+{"o":0.0000055276,"h":0.0000055403,"l":0.0000054908,"c":0.0000055019,"v":0.0,"t":1718532000}
+{"o":0.0000055019,"h":0.0000055879,"l":0.0000054967,"c":0.0000055848,"v":247037.595323226,"t":1718535600}
+{"o":0.0000055848,"h":0.000005623,"l":0.0000055667,"c":0.0000056101,"v":8925.532542877,"t":1718539200}
+{"o":0.0000056101,"h":0.0000056184,"l":0.0000055749,"c":0.0000055854,"v":24528.240645756,"t":1718542800}
+{"o":0.0000055854,"h":0.0000056567,"l":0.0000055477,"c":0.0000056287,"v":161777.969119772,"t":1718546400}
+{"o":0.0000056287,"h":0.0000056306,"l":0.0000055367,"c":0.0000055439,"v":0.0,"t":1718550000}
+{"o":0.0000055439,"h":0.0000056367,"l":0.0000055175,"c":0.0000056231,"v":10992.322972904,"t":1718553600}
+{"o":0.0000056231,"h":0.0000056436,"l":0.0000055974,"c":0.0000056358,"v":0.0,"t":1718557200}
+{"o":0.0000056358,"h":0.0000056517,"l":0.0000055848,"c":0.0000055907,"v":46281.971092891,"t":1718560800}
+{"o":0.0000055907,"h":0.0000056153,"l":0.0000055679,"c":0.0000055927,"v":8875.171909984,"t":1718564400}
+{"o":0.0000055927,"h":0.0000056223,"l":0.0000055676,"c":0.0000056011,"v":14111.281444722,"t":1718568000}
+{"o":0.0000056011,"h":0.0000056108,"l":0.0000055514,"c":0.0000055615,"v":240000.0,"t":1718571600}
+{"o":0.0000055615,"h":0.0000055635,"l":0.0000054924,"c":0.000005518,"v":0.0,"t":1718575200}
+{"o":0.000005518,"h":0.0000055256,"l":0.0000054846,"c":0.0000054857,"v":0.0,"t":1718578800}
+{"o":0.0000054857,"h":0.0000055857,"l":0.0000054682,"c":0.0000055815,"v":86894.963484466,"t":1718582400}
+{"o":0.0000055815,"h":0.0000056541,"l":0.0000055314,"c":0.0000055939,"v":13305.935788729,"t":1718586000}
+{"o":0.0000055939,"h":0.0000056399,"l":0.0000055401,"c":0.0000055574,"v":6046.644625032,"t":1718589600}
+{"o":0.0000055574,"h":0.0000056121,"l":0.000005556,"c":0.0000056069,"v":0.0,"t":1718593200}
+{"o":0.0000056069,"h":0.0000056365,"l":0.00000556,"c":0.0000055621,"v":0.0,"t":1718596800}
+{"o":0.0000055621,"h":0.0000055999,"l":0.0000055352,"c":0.0000055829,"v":0.0,"t":1718600400}
+{"o":0.0000055829,"h":0.0000056501,"l":0.0000055238,"c":0.0000055841,"v":6908.268279171,"t":1718604000}
+{"o":0.0000055841,"h":0.0000056082,"l":0.0000055412,"c":0.0000055775,"v":0.0,"t":1718607600}
+{"o":0.0000055775,"h":0.0000056304,"l":0.0000055475,"c":0.0000056006,"v":34000.0,"t":1718611200}
+{"o":0.0000056006,"h":0.0000056697,"l":0.000005565,"c":0.0000056563,"v":0.0,"t":1718614800}
+{"o":0.0000056563,"h":0.0000057653,"l":0.0000054987,"c":0.0000055641,"v":267801.042254956,"t":1718618400}
+{"o":0.0000055641,"h":0.0000056589,"l":0.0000054993,"c":0.0000056222,"v":12349.772541826,"t":1718622000}
+{"o":0.0000056222,"h":0.0000057065,"l":0.0000056145,"c":0.0000056541,"v":0.0,"t":1718625600}
+{"o":0.0000056541,"h":0.0000057068,"l":0.0000056244,"c":0.000005685,"v":0.0,"t":1718629200}
+{"o":0.000005685,"h":0.0000056895,"l":0.0000055291,"c":0.0000055874,"v":15991.262487346,"t":1718632800}
+{"o":0.0000055874,"h":0.0000057466,"l":0.0000055668,"c":0.0000056764,"v":0.0,"t":1718636400}
+{"o":0.0000056764,"h":0.0000057538,"l":0.0000055275,"c":0.0000055519,"v":654122.0,"t":1718640000}
+{"o":0.0000055519,"h":0.0000055526,"l":0.0000054862,"c":0.0000054998,"v":0.0,"t":1718643600}
+{"o":0.0000054998,"h":0.0000055202,"l":0.0000051969,"c":0.0000052112,"v":1975112.0,"t":1718647200}
+{"o":0.0000052112,"h":0.0000052862,"l":0.000005152,"c":0.0000052207,"v":123349.000051601,"t":1718650800}
+{"o":0.0000052207,"h":0.000005305,"l":0.000004855,"c":0.0000049107,"v":2389210.0,"t":1718654400}
+{"o":0.0000049107,"h":0.0000049603,"l":0.0000046442,"c":0.0000046661,"v":1751142.0,"t":1718658000}
+{"o":0.0000046661,"h":0.0000046808,"l":0.0000036677,"c":0.0000036716,"v":15478864.2756316029,"t":1718661600}
+{"o":0.0000036716,"h":0.0000036958,"l":0.0000034408,"c":0.0000034621,"v":148863.658477353,"t":1718665200}
+{"o":0.0000034621,"h":0.0000036521,"l":0.0000034503,"c":0.0000035344,"v":1785649.719771914,"t":1718668800}
+{"o":0.0000035344,"h":0.000003891,"l":0.0000028698,"c":0.0000030713,"v":12535449.0665032361,"t":1718672400}
+{"o":0.0000030713,"h":0.0000033366,"l":0.0000029994,"c":0.0000032372,"v":2685703.3859031633,"t":1718676000}
+{"o":0.0000032372,"h":0.0000032613,"l":0.0000032107,"c":0.0000032155,"v":0.0,"t":1718679600}
+{"o":0.0000032155,"h":0.0000032377,"l":0.0000031787,"c":0.0000031912,"v":0.0,"t":1718683200}
+{"o":0.0000031912,"h":0.0000032405,"l":0.0000031641,"c":0.0000032067,"v":491080.694514195,"t":1718686800}
+{"o":0.0000032067,"h":0.0000032307,"l":0.0000030412,"c":0.0000030652,"v":2070661.2867184309,"t":1718690400}
+{"o":0.0000030652,"h":0.0000030947,"l":0.0000030439,"c":0.0000030776,"v":118746.341075003,"t":1718694000}
+{"o":0.0000030776,"h":0.0000030874,"l":0.0000030301,"c":0.000003041,"v":47531.138543877,"t":1718697600}
+{"o":0.000003041,"h":0.0000030754,"l":0.0000030367,"c":0.0000030723,"v":6469.558921592,"t":1718701200}
+{"o":0.0000030723,"h":0.0000031371,"l":0.0000030477,"c":0.0000031177,"v":536511.529280344,"t":1718704800}
+{"o":0.0000031177,"h":0.0000031647,"l":0.0000030912,"c":0.0000031106,"v":16068.597621432,"t":1718708400}
+{"o":0.0000031106,"h":0.0000031535,"l":0.0000030783,"c":0.0000031146,"v":102734.971953115,"t":1718712000}
+{"o":0.0000031146,"h":0.000003189,"l":0.0000029503,"c":0.0000029956,"v":3292404.3568097451,"t":1718715600}
+{"o":0.0000029956,"h":0.0000032225,"l":0.0000029186,"c":0.000003168,"v":3514990.3465752527,"t":1718719200}
+{"o":0.000003168,"h":0.0000031941,"l":0.0000030807,"c":0.0000031256,"v":75766.373236513,"t":1718722800}
+{"o":0.0000031256,"h":0.0000033013,"l":0.0000031221,"c":0.0000032636,"v":2032954.0193386441,"t":1718726400}
+{"o":0.0000032636,"h":0.0000034335,"l":0.0000032214,"c":0.0000034317,"v":1850450.4829562351,"t":1718730000}
+{"o":0.0000034317,"h":0.000004414,"l":0.0000033912,"c":0.000004394,"v":11828696.7335907184,"t":1718733600}
+{"o":0.000004394,"h":0.0000046747,"l":0.0000043109,"c":0.0000044104,"v":5685547.0786119336,"t":1718737200}
+{"o":0.0000044104,"h":0.0000044506,"l":0.0000042793,"c":0.0000042892,"v":0.0,"t":1718740800}
+{"o":0.0000042892,"h":0.0000045651,"l":0.0000042303,"c":0.0000045152,"v":666378.7754371411,"t":1718744400}
+{"o":0.0000045152,"h":0.0000045639,"l":0.0000044903,"c":0.0000045153,"v":20758.804285412,"t":1718748000}
+{"o":0.0000045153,"h":0.0000045879,"l":0.0000045119,"c":0.0000045581,"v":667451.958680421,"t":1718751600}
+{"o":0.0000045581,"h":0.0000046558,"l":0.0000045287,"c":0.0000045918,"v":3766.541415846,"t":1718755200}
+{"o":0.0000045918,"h":0.0000046206,"l":0.0000044622,"c":0.0000045486,"v":500000.0,"t":1718758800}
+{"o":0.0000045486,"h":0.0000045504,"l":0.0000044738,"c":0.0000045119,"v":0.0,"t":1718762400}
+{"o":0.0000045119,"h":0.0000046106,"l":0.0000044322,"c":0.0000045692,"v":109624.843865731,"t":1718766000}
+{"o":0.0000045692,"h":0.0000045801,"l":0.0000045099,"c":0.0000045287,"v":195.328086211,"t":1718769600}
+{"o":0.0000045287,"h":0.0000045902,"l":0.0000045144,"c":0.0000045699,"v":131217.766171041,"t":1718773200}
+{"o":0.0000045699,"h":0.000005008,"l":0.00000451,"c":0.0000046463,"v":9735117.8281821162,"t":1718776800}
+{"o":0.0000046463,"h":0.0000049576,"l":0.0000046373,"c":0.0000049506,"v":1753176.6676122169,"t":1718780400}
+{"o":0.0000049506,"h":0.0000053054,"l":0.000004942,"c":0.0000052966,"v":2594738.8552584718,"t":1718784000}
+{"o":0.0000052966,"h":0.0000056122,"l":0.0000052616,"c":0.0000055819,"v":2040358.0228968211,"t":1718787600}
+{"o":0.0000055819,"h":0.0000056099,"l":0.0000053359,"c":0.0000053893,"v":2513033.9496479919,"t":1718791200}
+{"o":0.0000053893,"h":0.0000054848,"l":0.0000053627,"c":0.0000054257,"v":246972.382756474,"t":1718794800}
+{"o":0.0000054257,"h":0.0000054512,"l":0.0000053876,"c":0.0000054052,"v":0.0,"t":1718798400}
+{"o":0.0000054052,"h":0.0000054471,"l":0.0000053287,"c":0.0000053801,"v":234994.633887138,"t":1718802000}
+{"o":0.0000053801,"h":0.0000058993,"l":0.0000053755,"c":0.0000057816,"v":3663710.0748196752,"t":1718805600}
+{"o":0.0000057816,"h":0.0000058281,"l":0.0000057177,"c":0.000005768,"v":575729.028141101,"t":1718809200}
+{"o":0.000005768,"h":0.0000059261,"l":0.0000057072,"c":0.0000058855,"v":1117968.65623274,"t":1718812800}
+{"o":0.0000058855,"h":0.0000062022,"l":0.0000057874,"c":0.0000061508,"v":1874634.0531167681,"t":1718816400}
+{"o":0.0000061508,"h":0.0000077062,"l":0.0000060424,"c":0.0000070905,"v":13707815.3962543309,"t":1718820000}
+{"o":0.0000070905,"h":0.0000071983,"l":0.0000064208,"c":0.0000064687,"v":1927408.6711908421,"t":1718823600}
+{"o":0.0000064687,"h":0.0000065595,"l":0.0000062314,"c":0.0000063065,"v":775836.40454518,"t":1718827200}
+{"o":0.0000063065,"h":0.0000089334,"l":0.0000061553,"c":0.0000063707,"v":22633066.7887144797,"t":1718830800}
+{"o":0.0000063707,"h":0.0000064249,"l":0.0000062844,"c":0.0000063472,"v":42063.290229212,"t":1718834400}
+{"o":0.0000063472,"h":0.0000063561,"l":0.0000060265,"c":0.0000060377,"v":1664446.8475730079,"t":1718838000}
+{"o":0.0000060377,"h":0.0000075438,"l":0.0000060131,"c":0.0000074839,"v":9864152.494807912,"t":1718841600}
+{"o":0.0000074839,"h":0.0000084306,"l":0.0000073745,"c":0.0000080151,"v":5848193.9481659792,"t":1718845200}
+{"o":0.0000080151,"h":0.0000080949,"l":0.0000077744,"c":0.0000079796,"v":1242958.966338651,"t":1718848800}
+{"o":0.0000079796,"h":0.0000091318,"l":0.0000079745,"c":0.0000091019,"v":6704406.9828109406,"t":1718852400}
+{"o":0.0000091019,"h":0.0000109135,"l":0.0000089722,"c":0.0000107683,"v":3731568.6869949261,"t":1718856000}
+{"o":0.0000107683,"h":0.0000110887,"l":0.0000104575,"c":0.000010664,"v":2507690.4649446094,"t":1718859600}
+{"o":0.000010664,"h":0.0000107919,"l":0.0000099071,"c":0.0000100103,"v":2015786.305087985,"t":1718863200}
+{"o":0.0000100103,"h":0.0000100263,"l":0.0000096712,"c":0.0000098827,"v":631073.519882097,"t":1718866800}
+{"o":0.0000098827,"h":0.0000099293,"l":0.0000097544,"c":0.0000097544,"v":44411.207575284,"t":1718870400}
+{"o":0.0000097544,"h":0.000009909,"l":0.000009731,"c":0.0000098291,"v":38499.760427047,"t":1718874000}
+{"o":0.0000098291,"h":0.0000098729,"l":0.0000090233,"c":0.0000090623,"v":1958181.2889898752,"t":1718877600}
+{"o":0.0000090623,"h":0.0000093659,"l":0.0000089263,"c":0.0000093158,"v":840318.6508653271,"t":1718881200}
+{"o":0.0000093158,"h":0.0000093884,"l":0.0000091628,"c":0.0000093674,"v":159686.451733715,"t":1718884800}
+{"o":0.0000093674,"h":0.0000098155,"l":0.0000090438,"c":0.000009309,"v":2783078.8845693162,"t":1718888400}
+{"o":0.000009309,"h":0.0000094744,"l":0.0000086989,"c":0.0000088976,"v":1907834.36291961,"t":1718892000}
+{"o":0.0000088976,"h":0.0000090353,"l":0.0000088011,"c":0.0000089066,"v":161966.897876428,"t":1718895600}
+{"o":0.0000089066,"h":0.0000090117,"l":0.0000088544,"c":0.0000089209,"v":17773.823516166,"t":1718899200}
+{"o":0.0000089209,"h":0.000008954,"l":0.0000087762,"c":0.0000088093,"v":170615.516210487,"t":1718902800}
+{"o":0.0000088093,"h":0.0000088398,"l":0.0000082553,"c":0.0000083842,"v":2245037.916867028,"t":1718906400}
+{"o":0.0000083842,"h":0.0000084345,"l":0.0000080496,"c":0.0000080915,"v":1194926.18543389,"t":1718910000}
+{"o":0.0000080915,"h":0.0000081993,"l":0.0000080678,"c":0.0000081596,"v":214627.175823861,"t":1718913600}
+{"o":0.0000081596,"h":0.0000098857,"l":0.0000081178,"c":0.0000098779,"v":7045489.9981169207,"t":1718917200}
+{"o":0.0000098779,"h":0.0000099642,"l":0.0000098226,"c":0.0000099125,"v":355090.266292756,"t":1718920800}
+{"o":0.0000099125,"h":0.0000104524,"l":0.0000098859,"c":0.0000102073,"v":3667077.1344511202,"t":1718924400}
+{"o":0.0000102073,"h":0.0000104598,"l":0.0000101192,"c":0.000010309,"v":1310725.1217752662,"t":1718928000}
+{"o":0.000010309,"h":0.0000103822,"l":0.0000101733,"c":0.000010249,"v":259199.664412351,"t":1718931600}
+{"o":0.000010249,"h":0.0000106272,"l":0.0000102072,"c":0.000010513,"v":1011194.586588777,"t":1718935200}
+{"o":0.000010513,"h":0.0000106692,"l":0.0000101062,"c":0.0000101408,"v":2288902.0558002768,"t":1718938800}
+{"o":0.0000101408,"h":0.0000102284,"l":0.0000100503,"c":0.0000101347,"v":162877.466881116,"t":1718942400}
+{"o":0.0000101347,"h":0.0000102053,"l":0.0000094262,"c":0.0000094405,"v":1894903.164927928,"t":1718946000}
+{"o":0.0000094405,"h":0.0000095084,"l":0.0000094246,"c":0.0000094743,"v":0.0,"t":1718949600}
+{"o":0.0000094743,"h":0.0000096085,"l":0.0000094364,"c":0.0000095543,"v":0.0,"t":1718953200}
+{"o":0.0000095543,"h":0.0000096918,"l":0.0000093584,"c":0.0000094877,"v":341261.532370273,"t":1718956800}
+{"o":0.0000094877,"h":0.0000095014,"l":0.000009302,"c":0.0000093279,"v":0.0,"t":1718960400}
+{"o":0.0000093279,"h":0.0000094268,"l":0.0000092959,"c":0.0000094011,"v":168666.76923,"t":1718964000}
+{"o":0.0000094011,"h":0.0000094331,"l":0.0000093063,"c":0.0000093518,"v":165439.76923,"t":1718967600}
+{"o":0.0000093518,"h":0.00000946,"l":0.0000091821,"c":0.0000092754,"v":7980.319737852,"t":1718971200}
+{"o":0.0000092754,"h":0.0000094666,"l":0.0000092721,"c":0.0000093516,"v":0.0,"t":1718974800}
+{"o":0.0000093516,"h":0.000009395,"l":0.0000091187,"c":0.0000091559,"v":0.0,"t":1718978400}
+{"o":0.0000091559,"h":0.0000096143,"l":0.0000090939,"c":0.0000095509,"v":672044.642308861,"t":1718982000}
+{"o":0.0000095509,"h":0.0000096243,"l":0.00000916,"c":0.0000092177,"v":819546.1904704339,"t":1718985600}
+{"o":0.0000092177,"h":0.000009353,"l":0.0000090857,"c":0.000009223,"v":4232.396298516,"t":1718989200}
+{"o":0.000009223,"h":0.0000092599,"l":0.0000089922,"c":0.0000089971,"v":0.0,"t":1718992800}
+{"o":0.0000089971,"h":0.0000093586,"l":0.000008893,"c":0.0000092749,"v":236008.080299753,"t":1718996400}
+{"o":0.0000092749,"h":0.0000092814,"l":0.000009129,"c":0.0000092256,"v":0.0,"t":1719000000}
+{"o":0.0000092256,"h":0.0000093717,"l":0.0000090062,"c":0.0000090495,"v":471656.414180718,"t":1719003600}
+{"o":0.0000090495,"h":0.0000093111,"l":0.0000089694,"c":0.0000091968,"v":380412.416006646,"t":1719007200}
+{"o":0.0000091968,"h":0.0000105481,"l":0.0000091569,"c":0.0000103593,"v":4145277.5548888575,"t":1719010800}
+{"o":0.0000103593,"h":0.0000105163,"l":0.0000103186,"c":0.0000104056,"v":113617.924386339,"t":1719014400}
+{"o":0.0000104056,"h":0.0000107476,"l":0.0000103602,"c":0.00001068,"v":681904.805342575,"t":1719018000}
+{"o":0.00001068,"h":0.0000107506,"l":0.0000105243,"c":0.000010642,"v":264685.351523689,"t":1719021600}
+{"o":0.000010642,"h":0.0000106998,"l":0.0000105849,"c":0.0000106005,"v":16539.311591025,"t":1719025200}
+{"o":0.0000106005,"h":0.0000109928,"l":0.000010583,"c":0.0000108815,"v":721898.6005612729,"t":1719028800}
+{"o":0.0000108815,"h":0.0000109184,"l":0.0000108084,"c":0.0000108361,"v":227467.129575132,"t":1719032400}
+{"o":0.0000108361,"h":0.0000109388,"l":0.0000107421,"c":0.0000108911,"v":104210.74826718,"t":1719036000}
+{"o":0.0000108911,"h":0.0000109544,"l":0.0000108717,"c":0.0000109313,"v":0.0,"t":1719039600}
+{"o":0.0000109313,"h":0.0000110168,"l":0.0000107342,"c":0.0000108101,"v":120619.047834838,"t":1719043200}
+{"o":0.0000108101,"h":0.0000108339,"l":0.0000102442,"c":0.0000102545,"v":2388993.748457253,"t":1719046800}
+{"o":0.0000102545,"h":0.0000102976,"l":0.0000099082,"c":0.0000099406,"v":355487.812590298,"t":1719050400}
+{"o":0.0000099406,"h":0.0000099748,"l":0.0000098392,"c":0.0000098495,"v":429073.89474662,"t":1719054000}
+{"o":0.0000098495,"h":0.0000098708,"l":0.0000097313,"c":0.0000097884,"v":347345.168832883,"t":1719057600}
+{"o":0.0000097884,"h":0.0000098206,"l":0.0000097386,"c":0.00000977,"v":60000.0,"t":1719061200}
+{"o":0.00000977,"h":0.00000977,"l":0.0000087549,"c":0.0000093287,"v":6663095.5746781286,"t":1719064800}
+{"o":0.0000093287,"h":0.0000110232,"l":0.000009314,"c":0.0000109959,"v":3510875.8970479462,"t":1719068400}
+{"o":0.0000109959,"h":0.0000110507,"l":0.0000109399,"c":0.0000109411,"v":20183.504150304,"t":1719072000}
+{"o":0.0000109411,"h":0.0000109986,"l":0.0000108985,"c":0.0000109772,"v":141267.6993,"t":1719075600}
+{"o":0.0000109772,"h":0.0000109838,"l":0.0000108657,"c":0.00001088,"v":300.823191883,"t":1719079200}
+{"o":0.00001088,"h":0.0000109926,"l":0.0000108308,"c":0.0000109506,"v":471932.111879414,"t":1719082800}
+{"o":0.0000109506,"h":0.0000109906,"l":0.000010945,"c":0.0000109708,"v":0.0,"t":1719086400}
+{"o":0.0000109708,"h":0.0000109803,"l":0.000010948,"c":0.0000109485,"v":0.0,"t":1719090000}
+{"o":0.0000109485,"h":0.0000109838,"l":0.0000109344,"c":0.0000109628,"v":30000.0,"t":1719093600}
+{"o":0.0000109628,"h":0.0000110744,"l":0.0000109581,"c":0.0000110274,"v":90716.500404528,"t":1719097200}
+{"o":0.0000110274,"h":0.0000110888,"l":0.0000109158,"c":0.0000110032,"v":60597.081331891,"t":1719100800}
+{"o":0.0000110032,"h":0.0000110374,"l":0.0000105129,"c":0.0000106023,"v":1609767.4022974272,"t":1719104400}
+{"o":0.0000106023,"h":0.0000107146,"l":0.0000105883,"c":0.0000106757,"v":187684.494417615,"t":1719108000}
+{"o":0.0000106757,"h":0.000010703,"l":0.0000106034,"c":0.0000106402,"v":36447.430392923,"t":1719111600}
+{"o":0.0000106402,"h":0.0000106544,"l":0.000010617,"c":0.0000106543,"v":0.0,"t":1719115200}
+{"o":0.0000106543,"h":0.0000106811,"l":0.0000106052,"c":0.0000106409,"v":2189.297551744,"t":1719118800}
+{"o":0.0000106409,"h":0.0000106521,"l":0.0000106201,"c":0.0000106445,"v":0.0,"t":1719122400}
+{"o":0.0000106445,"h":0.0000106491,"l":0.0000106106,"c":0.0000106143,"v":0.0,"t":1719126000}
+{"o":0.0000106143,"h":0.0000106425,"l":0.0000106118,"c":0.0000106323,"v":0.0,"t":1719129600}
+{"o":0.0000106323,"h":0.0000106612,"l":0.0000105628,"c":0.0000105764,"v":255911.412121042,"t":1719133200}
+{"o":0.0000105764,"h":0.0000106461,"l":0.0000105667,"c":0.0000106363,"v":0.0,"t":1719136800}
+{"o":0.0000106363,"h":0.0000106671,"l":0.0000105225,"c":0.0000105386,"v":4000.0,"t":1719140400}
+{"o":0.0000105386,"h":0.000010562,"l":0.0000105117,"c":0.0000105612,"v":68795.378227638,"t":1719144000}
+{"o":0.0000105612,"h":0.0000105931,"l":0.0000104649,"c":0.0000105182,"v":952.998836229,"t":1719147600}
+{"o":0.0000105182,"h":0.0000106373,"l":0.0000105133,"c":0.0000106281,"v":0.0,"t":1719151200}
+{"o":0.0000106281,"h":0.0000106948,"l":0.000010471,"c":0.0000105597,"v":3811.249001765,"t":1719154800}
+{"o":0.0000105597,"h":0.0000106796,"l":0.0000105178,"c":0.00001063,"v":0.0,"t":1719158400}
+{"o":0.00001063,"h":0.0000110587,"l":0.0000105385,"c":0.0000105808,"v":2985811.5140820267,"t":1719162000}
+{"o":0.0000105808,"h":0.0000108394,"l":0.0000105204,"c":0.0000105749,"v":1033510.2378800989,"t":1719165600}
+{"o":0.0000105749,"h":0.0000108093,"l":0.000010514,"c":0.0000106655,"v":1230243.1559936521,"t":1719169200}
+{"o":0.0000106655,"h":0.0000108584,"l":0.0000103923,"c":0.0000104736,"v":400000.0,"t":1719172800}
+{"o":0.0000104736,"h":0.0000105569,"l":0.0000104439,"c":0.0000104702,"v":0.0,"t":1719176400}
+{"o":0.0000104702,"h":0.00001063,"l":0.0000102546,"c":0.0000103686,"v":476.499418114,"t":1719180000}
+{"o":0.0000103686,"h":0.0000104529,"l":0.0000103455,"c":0.0000104105,"v":0.0,"t":1719183600}
+{"o":0.0000104105,"h":0.0000105367,"l":0.0000103126,"c":0.0000104649,"v":227870.287903867,"t":1719187200}
+{"o":0.0000104649,"h":0.000010699,"l":0.0000104496,"c":0.0000105898,"v":46682.574676753,"t":1719190800}
+{"o":0.0000105898,"h":0.0000107287,"l":0.0000103113,"c":0.0000104266,"v":130161.416951206,"t":1719194400}
+{"o":0.0000104266,"h":0.0000105256,"l":0.0000101785,"c":0.0000102891,"v":940067.247338183,"t":1719198000}
+{"o":0.0000102891,"h":0.000010364,"l":0.0000100552,"c":0.0000101043,"v":220877.57553,"t":1719201600}
+{"o":0.0000101043,"h":0.0000103412,"l":0.0000099664,"c":0.0000102404,"v":394164.82020291,"t":1719205200}
+{"o":0.0000102404,"h":0.0000102422,"l":0.0000101383,"c":0.0000101535,"v":0.0,"t":1719208800}
+{"o":0.0000101535,"h":0.0000102032,"l":0.0000100798,"c":0.000010133,"v":0.0,"t":1719212400}
+{"o":0.000010133,"h":0.0000102383,"l":0.0000100147,"c":0.0000101293,"v":41412.795865274,"t":1719216000}
+{"o":0.0000101293,"h":0.0000104696,"l":0.0000100747,"c":0.0000101132,"v":0.0,"t":1719219600}
+{"o":0.0000101132,"h":0.0000102502,"l":0.0000100125,"c":0.0000101746,"v":27249.679,"t":1719223200}
+{"o":0.0000101746,"h":0.0000102534,"l":0.0000100425,"c":0.0000100697,"v":42912.25476745,"t":1719226800}
+{"o":0.0000100697,"h":0.0000102486,"l":0.0000099358,"c":0.0000101282,"v":81498.384036951,"t":1719230400}
+{"o":0.0000101282,"h":0.0000103271,"l":0.0000100253,"c":0.0000101013,"v":15480.5427,"t":1719234000}
+{"o":0.0000101013,"h":0.0000102672,"l":0.0000100351,"c":0.0000102015,"v":98325.227536192,"t":1719237600}
+{"o":0.0000102015,"h":0.0000105566,"l":0.0000099822,"c":0.0000101982,"v":24876.559,"t":1719241200}
+{"o":0.0000101982,"h":0.000010236,"l":0.0000101007,"c":0.0000101728,"v":0.0,"t":1719244800}
+{"o":0.0000101728,"h":0.0000103356,"l":0.0000099541,"c":0.0000101818,"v":20000.308714405,"t":1719248400}
+{"o":0.0000101818,"h":0.0000103407,"l":0.0000100172,"c":0.0000100455,"v":255983.140003592,"t":1719252000}
+{"o":0.0000100455,"h":0.0000103197,"l":0.000010042,"c":0.0000102737,"v":0.0,"t":1719255600}
+{"o":0.0000102737,"h":0.0000114564,"l":0.0000095565,"c":0.0000096112,"v":6929764.6449009804,"t":1719259200}
+{"o":0.0000096112,"h":0.0000099613,"l":0.0000093829,"c":0.0000097408,"v":236610.618218159,"t":1719262800}
+{"o":0.0000097408,"h":0.0000097972,"l":0.0000096998,"c":0.0000097926,"v":0.0,"t":1719266400}
+{"o":0.0000097926,"h":0.0000098604,"l":0.0000096126,"c":0.0000096601,"v":10375.900037817,"t":1719270000}
+{"o":0.0000096601,"h":0.00000974,"l":0.0000096109,"c":0.0000096969,"v":10000.0,"t":1719273600}
+{"o":0.0000096969,"h":0.0000097813,"l":0.0000095891,"c":0.0000096167,"v":360649.1645805889,"t":1719277200}
+{"o":0.0000096167,"h":0.0000097131,"l":0.0000094828,"c":0.0000096064,"v":108480.983457309,"t":1719280800}
+{"o":0.0000096064,"h":0.0000098487,"l":0.0000093551,"c":0.0000096196,"v":213773.3492,"t":1719284400}
+{"o":0.0000096196,"h":0.0000097511,"l":0.0000095765,"c":0.0000096613,"v":515425.423513682,"t":1719288000}
+{"o":0.0000096613,"h":0.0000098948,"l":0.0000096234,"c":0.0000098088,"v":178516.836227393,"t":1719291600}
+{"o":0.0000098088,"h":0.0000098415,"l":0.000009738,"c":0.000009751,"v":9557.871255077,"t":1719295200}
+{"o":0.000009751,"h":0.0000098475,"l":0.0000097268,"c":0.0000098409,"v":0.0,"t":1719298800}
+{"o":0.0000098409,"h":0.0000099442,"l":0.000009752,"c":0.0000098262,"v":7572.591108408,"t":1719302400}
+{"o":0.0000098262,"h":0.000009852,"l":0.0000095934,"c":0.0000096303,"v":146673.0,"t":1719306000}
+{"o":0.0000096303,"h":0.000009733,"l":0.0000094866,"c":0.000009574,"v":96313.529518694,"t":1719309600}
+{"o":0.000009574,"h":0.0000096845,"l":0.0000094863,"c":0.0000095603,"v":443415.5984,"t":1719313200}
+{"o":0.0000095603,"h":0.0000096546,"l":0.000009473,"c":0.0000095745,"v":33435.640105954,"t":1719316800}
+{"o":0.0000095745,"h":0.0000096068,"l":0.0000094496,"c":0.0000095131,"v":68121.986386859,"t":1719320400}
+{"o":0.0000095131,"h":0.0000097064,"l":0.0000093511,"c":0.0000094966,"v":509719.33530405,"t":1719324000}
+{"o":0.0000094966,"h":0.0000095555,"l":0.00000934,"c":0.0000094095,"v":0.0,"t":1719327600}
+{"o":0.0000094095,"h":0.000009618,"l":0.0000093961,"c":0.000009598,"v":15744.641234481,"t":1719331200}
+{"o":0.000009598,"h":0.0000096142,"l":0.0000094041,"c":0.0000095022,"v":178.687281793,"t":1719334800}
+{"o":0.0000095022,"h":0.0000095422,"l":0.0000093186,"c":0.000009394,"v":388455.237807646,"t":1719338400}
+{"o":0.000009394,"h":0.0000094538,"l":0.0000093751,"c":0.0000094216,"v":0.0,"t":1719342000}
+{"o":0.0000094216,"h":0.0000094684,"l":0.0000093267,"c":0.0000093738,"v":3424.675169368,"t":1719345600}
+{"o":0.0000093738,"h":0.0000094491,"l":0.0000093738,"c":0.0000094399,"v":0.0,"t":1719349200}
+{"o":0.0000094399,"h":0.000009497,"l":0.0000093816,"c":0.0000094699,"v":27675.652800952,"t":1719352800}
+{"o":0.0000094699,"h":0.000009542,"l":0.0000093673,"c":0.0000094925,"v":0.0,"t":1719356400}
+{"o":0.0000094925,"h":0.0000095185,"l":0.0000093184,"c":0.0000093719,"v":60539.493680748,"t":1719360000}
+{"o":0.0000093719,"h":0.0000096287,"l":0.000009171,"c":0.0000094373,"v":571559.886115882,"t":1719363600}
+{"o":0.0000094373,"h":0.0000096048,"l":0.0000093451,"c":0.0000095561,"v":158705.40578144,"t":1719367200}
+{"o":0.0000095561,"h":0.0000096296,"l":0.0000095274,"c":0.0000095827,"v":0.0,"t":1719370800}
+{"o":0.0000095827,"h":0.0000096963,"l":0.0000095597,"c":0.0000096922,"v":0.0,"t":1719374400}
+{"o":0.0000096922,"h":0.0000097338,"l":0.0000096428,"c":0.0000096998,"v":0.0,"t":1719378000}
+{"o":0.0000096998,"h":0.0000097162,"l":0.0000094578,"c":0.0000095001,"v":3882.517674027,"t":1719381600}
+{"o":0.0000095001,"h":0.0000095106,"l":0.0000094187,"c":0.0000094325,"v":0.0,"t":1719385200}
+{"o":0.0000094325,"h":0.0000096441,"l":0.0000093167,"c":0.000009432,"v":271075.962667771,"t":1719388800}
+{"o":0.000009432,"h":0.0000094931,"l":0.0000093845,"c":0.0000094455,"v":21183.600876335,"t":1719392400}
+{"o":0.0000094455,"h":0.0000095173,"l":0.0000094286,"c":0.0000094696,"v":210891.993622631,"t":1719396000}
+{"o":0.0000094696,"h":0.0000095303,"l":0.000009405,"c":0.0000094842,"v":7683.794216855,"t":1719399600}
+{"o":0.0000094842,"h":0.0000095534,"l":0.0000094169,"c":0.0000095207,"v":24223.172155102,"t":1719403200}
+{"o":0.0000095207,"h":0.0000095487,"l":0.0000093082,"c":0.0000093236,"v":150833.401781235,"t":1719406800}
+{"o":0.0000093236,"h":0.0000095214,"l":0.0000092697,"c":0.0000094952,"v":41550.0,"t":1719410400}
+{"o":0.0000094952,"h":0.0000096231,"l":0.0000094892,"c":0.0000095604,"v":0.0,"t":1719414000}
+{"o":0.0000095604,"h":0.0000096537,"l":0.0000093947,"c":0.0000094947,"v":2008.218,"t":1719417600}
+{"o":0.0000094947,"h":0.0000099453,"l":0.0000093535,"c":0.0000093653,"v":100000.0,"t":1719421200}
+{"o":0.0000093653,"h":0.0000095113,"l":0.0000093562,"c":0.0000094689,"v":113375.189777873,"t":1719424800}
+{"o":0.0000094689,"h":0.0000095678,"l":0.0000093248,"c":0.0000094031,"v":22223.168418329,"t":1719428400}
+{"o":0.0000094031,"h":0.0000095052,"l":0.0000093536,"c":0.0000094492,"v":0.0,"t":1719432000}
+{"o":0.0000094492,"h":0.0000095099,"l":0.0000093901,"c":0.0000094427,"v":18930.889750606,"t":1719435600}
+{"o":0.0000094427,"h":0.0000095747,"l":0.0000093881,"c":0.0000095443,"v":210155.915548714,"t":1719439200}
+{"o":0.0000095443,"h":0.0000096154,"l":0.0000095014,"c":0.0000095529,"v":826.360359323,"t":1719442800}
+{"o":0.0000095529,"h":0.0000096103,"l":0.0000095032,"c":0.0000095481,"v":25892.6281213,"t":1719446400}
+{"o":0.0000095481,"h":0.0000095938,"l":0.0000094662,"c":0.0000095037,"v":8534.002780227,"t":1719450000}
+{"o":0.0000095037,"h":0.0000095676,"l":0.000008217,"c":0.000008223,"v":5000000.0,"t":1719453600}
+{"o":0.000008223,"h":0.0000082444,"l":0.0000053102,"c":0.0000054848,"v":24760443.4006425962,"t":1719457200}
+{"o":0.0000054848,"h":0.00000551,"l":0.0000053244,"c":0.0000053553,"v":1559031.595844453,"t":1719460800}
+{"o":0.0000053553,"h":0.0000053965,"l":0.0000053471,"c":0.000005387,"v":0.0,"t":1719464400}
+{"o":0.000005387,"h":0.000005427,"l":0.0000052265,"c":0.0000052435,"v":776565.5481598279,"t":1719468000}
+{"o":0.0000052435,"h":0.0000052928,"l":0.0000052294,"c":0.0000052753,"v":418078.257499449,"t":1719471600}
+{"o":0.0000052753,"h":0.0000053279,"l":0.0000052577,"c":0.0000052938,"v":36390.936748484,"t":1719475200}
+{"o":0.0000052938,"h":0.000005363,"l":0.0000052157,"c":0.0000052743,"v":13706.768021925,"t":1719478800}
+{"o":0.0000052743,"h":0.0000056868,"l":0.0000052321,"c":0.0000056536,"v":2970887.6701644971,"t":1719482400}
+{"o":0.0000056536,"h":0.0000057026,"l":0.0000056041,"c":0.0000056734,"v":196274.710197571,"t":1719486000}
+{"o":0.0000056734,"h":0.0000056922,"l":0.0000056219,"c":0.0000056512,"v":0.0,"t":1719489600}
+{"o":0.0000056512,"h":0.000005656,"l":0.0000052538,"c":0.0000053312,"v":0.0,"t":1719493200}
+{"o":0.0000053312,"h":0.000005838,"l":0.0000052161,"c":0.0000058194,"v":1412491.5475127108,"t":1719496800}
+{"o":0.0000058194,"h":0.0000061485,"l":0.0000057875,"c":0.000006079,"v":1553629.9471165251,"t":1719500400}
+{"o":0.000006079,"h":0.0000061389,"l":0.0000060565,"c":0.0000060886,"v":5567.593082484,"t":1719504000}
+{"o":0.0000060886,"h":0.0000061203,"l":0.0000059903,"c":0.000006009,"v":240469.771713434,"t":1719507600}
+{"o":0.000006009,"h":0.0000060405,"l":0.0000057901,"c":0.0000058172,"v":2263426.4180582869,"t":1719511200}
+{"o":0.0000058172,"h":0.0000058627,"l":0.0000055746,"c":0.0000055949,"v":330000.0,"t":1719514800}
+{"o":0.0000055949,"h":0.0000056432,"l":0.0000055248,"c":0.0000055481,"v":107352.36579863,"t":1719518400}
+{"o":0.0000055481,"h":0.0000056018,"l":0.000005489,"c":0.0000055463,"v":400000.0,"t":1719522000}
+{"o":0.0000055463,"h":0.0000055669,"l":0.0000055307,"c":0.0000055392,"v":0.0,"t":1719525600}
+{"o":0.0000055392,"h":0.0000056063,"l":0.00000553,"c":0.0000055812,"v":177768.728733524,"t":1719529200}
+{"o":0.0000055812,"h":0.0000056733,"l":0.0000055058,"c":0.0000055913,"v":123984.646832551,"t":1719532800}
+{"o":0.0000055913,"h":0.000005607,"l":0.0000054762,"c":0.0000055387,"v":0.0,"t":1719536400}
+{"o":0.0000055387,"h":0.0000056336,"l":0.0000053363,"c":0.0000054211,"v":1277080.915817559,"t":1719540000}
+{"o":0.0000054211,"h":0.0000054395,"l":0.0000053958,"c":0.0000054037,"v":0.0,"t":1719543600}
+{"o":0.0000054037,"h":0.0000054773,"l":0.0000053418,"c":0.0000054049,"v":103565.079726084,"t":1719547200}
+{"o":0.0000054049,"h":0.0000055102,"l":0.0000051764,"c":0.0000052595,"v":1116454.048529723,"t":1719550800}
+{"o":0.0000052595,"h":0.0000052728,"l":0.0000051585,"c":0.0000051646,"v":100000.0,"t":1719554400}
+{"o":0.0000051646,"h":0.0000052414,"l":0.0000051559,"c":0.0000051675,"v":232308.642850651,"t":1719558000}
+{"o":0.0000051675,"h":0.0000052124,"l":0.0000051394,"c":0.0000051857,"v":53514.0,"t":1719561600}
+{"o":0.0000051857,"h":0.0000052089,"l":0.0000051585,"c":0.0000051714,"v":0.0,"t":1719565200}
+{"o":0.0000051714,"h":0.000005208,"l":0.0000051426,"c":0.0000051713,"v":519.510407396,"t":1719568800}
+{"o":0.0000051713,"h":0.0000052236,"l":0.0000051435,"c":0.000005176,"v":122098.556400155,"t":1719572400}
+{"o":0.000005176,"h":0.000005625,"l":0.0000051299,"c":0.0000056158,"v":2801102.5317715681,"t":1719576000}
+{"o":0.0000056158,"h":0.0000056722,"l":0.0000055284,"c":0.000005637,"v":187204.913002347,"t":1719579600}
+{"o":0.000005637,"h":0.0000057305,"l":0.0000055333,"c":0.0000057047,"v":2463109.2902701381,"t":1719583200}
+{"o":0.0000057047,"h":0.0000057771,"l":0.0000054695,"c":0.0000056826,"v":990655.263005369,"t":1719586800}
+{"o":0.0000056826,"h":0.0000057677,"l":0.0000055933,"c":0.0000056126,"v":78390.82954195,"t":1719590400}
+{"o":0.0000056126,"h":0.00000573,"l":0.0000055715,"c":0.0000056541,"v":88448.327591117,"t":1719594000}
+{"o":0.0000056541,"h":0.0000056837,"l":0.0000055858,"c":0.0000056485,"v":236754.58470973,"t":1719597600}
+{"o":0.0000056485,"h":0.0000062022,"l":0.0000056132,"c":0.000006171,"v":3683868.0826308634,"t":1719601200}
+{"o":0.000006171,"h":0.0000067519,"l":0.0000061366,"c":0.0000065986,"v":2932844.1662510536,"t":1719604800}
+{"o":0.0000065986,"h":0.0000066504,"l":0.0000063432,"c":0.0000063575,"v":1361139.529810098,"t":1719608400}
+{"o":0.0000063575,"h":0.0000063994,"l":0.0000063126,"c":0.0000063868,"v":105616.354103274,"t":1719612000}
+{"o":0.0000063868,"h":0.0000064414,"l":0.0000063781,"c":0.0000064236,"v":349844.0078679121,"t":1719615600}
+{"o":0.0000064236,"h":0.0000064337,"l":0.0000063547,"c":0.0000063843,"v":15389.614786668,"t":1719619200}
+{"o":0.0000063843,"h":0.0000064121,"l":0.000006316,"c":0.0000063645,"v":5192.737215111,"t":1719622800}
+{"o":0.0000063645,"h":0.0000064508,"l":0.0000063268,"c":0.0000063398,"v":615237.0851954611,"t":1719626400}
+{"o":0.0000063398,"h":0.0000063642,"l":0.0000062214,"c":0.0000062406,"v":601119.948898864,"t":1719630000}
+{"o":0.0000062406,"h":0.0000062642,"l":0.000006213,"c":0.0000062335,"v":52276.265793253,"t":1719633600}
+{"o":0.0000062335,"h":0.0000063852,"l":0.0000062322,"c":0.000006365,"v":601499.643030118,"t":1719637200}
+{"o":0.000006365,"h":0.0000064527,"l":0.0000063251,"c":0.0000064282,"v":1029621.946524989,"t":1719640800}
+{"o":0.0000064282,"h":0.0000064282,"l":0.0000057965,"c":0.0000060779,"v":5581522.9689262751,"t":1719644400}
+{"o":0.0000060779,"h":0.000006162,"l":0.0000060648,"c":0.0000061312,"v":330429.497373546,"t":1719648000}
+{"o":0.0000061312,"h":0.0000062192,"l":0.0000060871,"c":0.00000617,"v":387641.7570995369,"t":1719651600}
+{"o":0.00000617,"h":0.0000062397,"l":0.000006155,"c":0.0000062304,"v":118075.010596879,"t":1719655200}
+{"o":0.0000062304,"h":0.0000062468,"l":0.0000061372,"c":0.0000061419,"v":254928.456552228,"t":1719658800}
+{"o":0.0000061419,"h":0.0000062791,"l":0.0000061261,"c":0.0000062659,"v":820233.491752686,"t":1719662400}
+{"o":0.0000062659,"h":0.0000063944,"l":0.0000062589,"c":0.0000063432,"v":390679.543912979,"t":1719666000}
+{"o":0.0000063432,"h":0.0000063865,"l":0.000006322,"c":0.0000063739,"v":38166.553055681,"t":1719669600}
+{"o":0.0000063739,"h":0.0000063912,"l":0.0000063316,"c":0.0000063362,"v":0.0,"t":1719673200}
+{"o":0.0000063362,"h":0.0000063893,"l":0.000006326,"c":0.00000635,"v":109463.342267058,"t":1719676800}
+{"o":0.00000635,"h":0.0000063915,"l":0.0000063385,"c":0.0000063612,"v":19403.101982784,"t":1719680400}
+{"o":0.0000063612,"h":0.0000063946,"l":0.0000063164,"c":0.0000063698,"v":52253.539817933,"t":1719684000}
+{"o":0.0000063698,"h":0.0000064226,"l":0.0000062951,"c":0.0000063122,"v":14882.788916752,"t":1719687600}
+{"o":0.0000063122,"h":0.0000064173,"l":0.0000062998,"c":0.0000063384,"v":50116.833712744,"t":1719691200}
+{"o":0.0000063384,"h":0.0000063977,"l":0.0000063307,"c":0.000006381,"v":78425.27279365,"t":1719694800}
+{"o":0.000006381,"h":0.0000064448,"l":0.0000063675,"c":0.0000064283,"v":252138.8411012,"t":1719698400}
+{"o":0.0000064283,"h":0.000006481,"l":0.0000064036,"c":0.0000064629,"v":233486.577171071,"t":1719702000}
+{"o":0.0000064629,"h":0.0000065577,"l":0.0000064239,"c":0.0000064902,"v":257177.2621674699,"t":1719705600}
+{"o":0.0000064902,"h":0.0000065736,"l":0.0000064885,"c":0.0000065535,"v":234452.573630765,"t":1719709200}
+{"o":0.0000065535,"h":0.0000066619,"l":0.0000065201,"c":0.000006633,"v":378579.363305701,"t":1719712800}
+{"o":0.000006633,"h":0.0000073203,"l":0.000006615,"c":0.00000717,"v":5744049.939565341,"t":1719716400}
+{"o":0.00000717,"h":0.0000072155,"l":0.0000070997,"c":0.0000071359,"v":103765.134308127,"t":1719720000}
+{"o":0.0000071359,"h":0.0000071866,"l":0.0000071131,"c":0.0000071632,"v":174978.0313806,"t":1719723600}
+{"o":0.0000071632,"h":0.0000071733,"l":0.0000070538,"c":0.0000070543,"v":4684.619653907,"t":1719727200}
+{"o":0.0000070543,"h":0.0000072457,"l":0.0000069545,"c":0.0000071625,"v":6976.143844145,"t":1719730800}
+{"o":0.0000071625,"h":0.0000072702,"l":0.0000071186,"c":0.0000072235,"v":553090.7308184149,"t":1719734400}
+{"o":0.0000072235,"h":0.0000072748,"l":0.0000071964,"c":0.0000072679,"v":132000.0,"t":1719738000}
+{"o":0.0000072679,"h":0.0000073002,"l":0.0000071882,"c":0.0000072105,"v":139622.721486312,"t":1719741600}
+{"o":0.0000072105,"h":0.0000072263,"l":0.0000071754,"c":0.0000071999,"v":11783.126444645,"t":1719745200}
+{"o":0.0000071999,"h":0.0000072679,"l":0.00000718,"c":0.0000072442,"v":36080.40557148,"t":1719748800}
+{"o":0.0000072442,"h":0.0000072478,"l":0.0000071733,"c":0.0000071768,"v":0.0,"t":1719752400}
+{"o":0.0000071768,"h":0.0000073765,"l":0.000007169,"c":0.000007354,"v":750614.4186777,"t":1719756000}
+{"o":0.000007354,"h":0.0000073565,"l":0.0000072522,"c":0.0000072645,"v":35000.0,"t":1719759600}
+{"o":0.0000072645,"h":0.0000073406,"l":0.0000072558,"c":0.0000073052,"v":418078.257499449,"t":1719763200}
+{"o":0.0000073052,"h":0.0000073133,"l":0.0000072291,"c":0.0000072364,"v":1769.019153382,"t":1719766800}
+{"o":0.0000072364,"h":0.0000073401,"l":0.0000071515,"c":0.0000072447,"v":74195.090677309,"t":1719770400}
+{"o":0.0000072447,"h":0.000007317,"l":0.0000072279,"c":0.0000072515,"v":395256.973514495,"t":1719774000}
+{"o":0.0000072515,"h":0.0000073774,"l":0.0000072013,"c":0.00000737,"v":293575.896296659,"t":1719777600}
+{"o":0.00000737,"h":0.0000073961,"l":0.0000072436,"c":0.0000072586,"v":490369.046496833,"t":1719781200}
+{"o":0.0000072586,"h":0.0000073365,"l":0.0000071076,"c":0.0000072048,"v":10131.391461721,"t":1719784800}
+{"o":0.0000072048,"h":0.0000072404,"l":0.0000071958,"c":0.000007228,"v":0.0,"t":1719788400}
+{"o":0.000007228,"h":0.0000073369,"l":0.0000071549,"c":0.0000072449,"v":289566.965862603,"t":1719792000}
+{"o":0.0000072449,"h":0.0000073319,"l":0.0000071811,"c":0.0000072951,"v":200.0,"t":1719795600}
+{"o":0.0000072951,"h":0.0000073708,"l":0.0000072633,"c":0.0000073517,"v":13647.473141653,"t":1719799200}
+{"o":0.0000073517,"h":0.0000073546,"l":0.0000073222,"c":0.0000073404,"v":0.0,"t":1719802800}
+{"o":0.0000073404,"h":0.0000073691,"l":0.0000073139,"c":0.0000073569,"v":55904.839356399,"t":1719806400}
+{"o":0.0000073569,"h":0.0000073705,"l":0.0000073087,"c":0.0000073325,"v":138887.357608022,"t":1719810000}
+{"o":0.0000073325,"h":0.0000073785,"l":0.0000073237,"c":0.0000073371,"v":0.0,"t":1719813600}
+{"o":0.0000073371,"h":0.0000073656,"l":0.000007301,"c":0.0000073278,"v":27952.419678199,"t":1719817200}
+{"o":0.0000073278,"h":0.0000074244,"l":0.0000072682,"c":0.0000073489,"v":205199.287143132,"t":1719820800}
+{"o":0.0000073489,"h":0.0000073768,"l":0.0000072513,"c":0.0000072618,"v":17882.564878414,"t":1719824400}
+{"o":0.0000072618,"h":0.0000073176,"l":0.0000072473,"c":0.0000072991,"v":51967.531687558,"t":1719828000}
+{"o":0.0000072991,"h":0.0000073486,"l":0.0000072804,"c":0.0000073232,"v":44519.256436442,"t":1719831600}
+{"o":0.0000073232,"h":0.0000073259,"l":0.0000072555,"c":0.0000072557,"v":154410.125289054,"t":1719835200}
+{"o":0.0000072557,"h":0.0000073129,"l":0.0000072026,"c":0.0000072778,"v":0.0,"t":1719838800}
+{"o":0.0000072778,"h":0.0000073178,"l":0.0000071706,"c":0.0000072138,"v":51217.183819356,"t":1719842400}
+{"o":0.0000072138,"h":0.0000072486,"l":0.0000071362,"c":0.0000071477,"v":332927.064182369,"t":1719846000}
+{"o":0.0000071477,"h":0.000007199,"l":0.0000070853,"c":0.0000071464,"v":1235.804507545,"t":1719849600}
+{"o":0.0000071464,"h":0.0000071895,"l":0.000007115,"c":0.0000071401,"v":0.0,"t":1719853200}
+{"o":0.0000071401,"h":0.0000071794,"l":0.0000071029,"c":0.0000071552,"v":0.0,"t":1719856800}
+{"o":0.0000071552,"h":0.0000072456,"l":0.0000071486,"c":0.000007208,"v":6957.948973275,"t":1719860400}
+{"o":0.000007208,"h":0.0000073207,"l":0.0000071731,"c":0.0000073024,"v":1310493.193553251,"t":1719864000}
+{"o":0.0000073024,"h":0.0000073216,"l":0.0000071343,"c":0.0000071681,"v":578330.676315664,"t":1719867600}
+{"o":0.0000071681,"h":0.0000072479,"l":0.0000071598,"c":0.0000072064,"v":0.0,"t":1719871200}
+{"o":0.0000072064,"h":0.0000072415,"l":0.0000071903,"c":0.0000072131,"v":0.0,"t":1719874800}
+{"o":0.0000072131,"h":0.0000072387,"l":0.0000071653,"c":0.0000071808,"v":0.0,"t":1719878400}
+{"o":0.0000071808,"h":0.0000071984,"l":0.0000070841,"c":0.0000070938,"v":1022.495578516,"t":1719882000}
+{"o":0.0000070938,"h":0.0000070967,"l":0.0000070187,"c":0.0000070214,"v":579239.884086477,"t":1719885600}
+{"o":0.0000070214,"h":0.0000070483,"l":0.0000069032,"c":0.0000069608,"v":43099.457320336,"t":1719889200}
+{"o":0.0000069608,"h":0.0000069762,"l":0.0000069276,"c":0.000006973,"v":0.0,"t":1719892800}
+{"o":0.000006973,"h":0.0000069807,"l":0.0000069446,"c":0.0000069566,"v":437.798579076,"t":1719896400}
+{"o":0.0000069566,"h":0.0000070277,"l":0.0000068669,"c":0.000006932,"v":302910.539112508,"t":1719900000}
+{"o":0.000006932,"h":0.0000069696,"l":0.0000069309,"c":0.0000069482,"v":0.0,"t":1719903600}
+{"o":0.0000069482,"h":0.0000069751,"l":0.0000069052,"c":0.0000069234,"v":0.0,"t":1719907200}
+{"o":0.0000069234,"h":0.0000069364,"l":0.0000063671,"c":0.0000063739,"v":3307517.436157064,"t":1719910800}
+{"o":0.0000063739,"h":0.0000064025,"l":0.0000061986,"c":0.0000062201,"v":14249.898748752,"t":1719914400}
+{"o":0.0000062201,"h":0.0000062348,"l":0.0000061644,"c":0.0000061855,"v":2919.760099508,"t":1719918000}
+{"o":0.0000061855,"h":0.0000062138,"l":0.0000061075,"c":0.0000061458,"v":0.0,"t":1719921600}
+{"o":0.0000061458,"h":0.0000063135,"l":0.0000060975,"c":0.0000063,"v":46462.58304,"t":1719925200}
+{"o":0.0000063,"h":0.0000063708,"l":0.000006188,"c":0.0000062301,"v":8002.834132076,"t":1719928800}
+{"o":0.0000062301,"h":0.0000062542,"l":0.0000061905,"c":0.0000062154,"v":141276.618135101,"t":1719932400}
+{"o":0.0000062154,"h":0.0000062466,"l":0.0000061229,"c":0.0000061274,"v":220361.28692,"t":1719936000}
+{"o":0.0000061274,"h":0.0000061729,"l":0.0000060858,"c":0.0000060881,"v":0.0,"t":1719939600}
+{"o":0.0000060881,"h":0.0000060881,"l":0.0000059442,"c":0.0000059663,"v":0.0,"t":1719943200}
+{"o":0.0000059663,"h":0.0000061685,"l":0.0000059432,"c":0.0000061333,"v":179262.72248906,"t":1719946800}
+{"o":0.0000061333,"h":0.00000615,"l":0.0000061054,"c":0.0000061177,"v":0.0,"t":1719950400}
+{"o":0.0000061177,"h":0.0000061757,"l":0.0000060835,"c":0.0000061112,"v":238066.315159245,"t":1719954000}
+{"o":0.0000061112,"h":0.0000061702,"l":0.0000060684,"c":0.0000061318,"v":6798.330359326,"t":1719957600}
+{"o":0.0000061318,"h":0.0000061885,"l":0.0000061161,"c":0.0000061773,"v":47073.446080983,"t":1719961200}
+{"o":0.0000061773,"h":0.0000062017,"l":0.0000060981,"c":0.0000061377,"v":20488.312093211,"t":1719964800}
+{"o":0.0000061377,"h":0.0000062045,"l":0.0000060756,"c":0.0000061441,"v":98516.937367574,"t":1719968400}
+{"o":0.0000061441,"h":0.0000061701,"l":0.0000060982,"c":0.0000061231,"v":6795.93216628,"t":1719972000}
+{"o":0.0000061231,"h":0.0000062379,"l":0.0000060559,"c":0.0000061209,"v":6794.564120677,"t":1719975600}
+{"o":0.0000061209,"h":0.0000062363,"l":0.0000060996,"c":0.0000061975,"v":6793.196488293,"t":1719979200}
+{"o":0.0000061975,"h":0.0000062039,"l":0.0000061107,"c":0.0000061134,"v":6791.829268962,"t":1719982800}
+{"o":0.0000061134,"h":0.0000061471,"l":0.0000060911,"c":0.0000061418,"v":20536.503840283,"t":1719986400}
+{"o":0.0000061418,"h":0.0000062424,"l":0.0000061034,"c":0.0000062074,"v":6791.854199736,"t":1719990000}
+{"o":0.0000062074,"h":0.0000062747,"l":0.0000060886,"c":0.0000061083,"v":6790.487386459,"t":1719993600}
+{"o":0.0000061083,"h":0.0000061675,"l":0.0000060714,"c":0.0000061525,"v":11176.385603351,"t":1719997200}
+{"o":0.0000061525,"h":0.000006661,"l":0.0000060879,"c":0.000006572,"v":4233425.8637740575,"t":1720000800}
+{"o":0.000006572,"h":0.0000070325,"l":0.0000065622,"c":0.0000069709,"v":5963.626192642,"t":1720004400}
+{"o":0.0000069709,"h":0.0000071265,"l":0.0000068803,"c":0.0000069994,"v":37740.372628448,"t":1720008000}
+{"o":0.0000069994,"h":0.0000070855,"l":0.0000068716,"c":0.0000069364,"v":5955.387789359,"t":1720011600}
+{"o":0.0000069364,"h":0.0000071011,"l":0.0000066827,"c":0.0000068029,"v":1102197.5949004912,"t":1720015200}
+{"o":0.0000068029,"h":0.0000068469,"l":0.0000066864,"c":0.0000068113,"v":37906.319422106,"t":1720018800}
+{"o":0.0000068113,"h":0.0000068408,"l":0.0000067222,"c":0.0000067505,"v":333102.974010998,"t":1720022400}
+{"o":0.0000067505,"h":0.0000068073,"l":0.0000067158,"c":0.0000067534,"v":6188.598815569,"t":1720026000}
+{"o":0.0000067534,"h":0.0000067889,"l":0.0000065911,"c":0.0000066266,"v":1006187.410119261,"t":1720029600}
+{"o":0.0000066266,"h":0.0000067428,"l":0.0000063245,"c":0.0000063885,"v":995566.8660085551,"t":1720033200}
+{"o":0.0000063885,"h":0.0000064149,"l":0.0000062437,"c":0.0000063319,"v":166715.749906061,"t":1720036800}
+{"o":0.0000063319,"h":0.0000063652,"l":0.0000060927,"c":0.0000061083,"v":1073128.1019789001,"t":1720040400}
+{"o":0.0000061083,"h":0.0000061569,"l":0.0000060994,"c":0.0000061232,"v":0.0,"t":1720044000}
+{"o":0.0000061232,"h":0.0000061674,"l":0.0000059118,"c":0.0000059367,"v":1624591.773402255,"t":1720047600}
+{"o":0.0000059367,"h":0.0000059377,"l":0.0000058543,"c":0.0000059108,"v":0.0,"t":1720051200}
+{"o":0.0000059108,"h":0.0000062813,"l":0.0000056979,"c":0.0000060109,"v":856544.982524813,"t":1720054800}
+{"o":0.0000060109,"h":0.0000061503,"l":0.0000058938,"c":0.0000059991,"v":181979.837218213,"t":1720058400}
+{"o":0.0000059991,"h":0.000006029,"l":0.0000059544,"c":0.0000059612,"v":0.0,"t":1720062000}
+{"o":0.0000059612,"h":0.0000060318,"l":0.0000059508,"c":0.000006014,"v":2391.133555628,"t":1720065600}
+{"o":0.000006014,"h":0.0000061052,"l":0.0000060038,"c":0.0000060999,"v":906451.726274685,"t":1720069200}
+{"o":0.0000060999,"h":0.0000062258,"l":0.0000060983,"c":0.0000061906,"v":8204.836403262,"t":1720072800}
+{"o":0.0000061906,"h":0.0000062221,"l":0.0000061619,"c":0.0000062037,"v":0.0,"t":1720076400}
+{"o":0.0000062037,"h":0.0000062761,"l":0.0000061448,"c":0.0000061574,"v":0.0,"t":1720080000}
+{"o":0.0000061574,"h":0.0000062365,"l":0.0000059386,"c":0.0000060063,"v":1012406.059515523,"t":1720083600}
+{"o":0.0000060063,"h":0.0000060963,"l":0.0000060002,"c":0.0000060066,"v":0.0,"t":1720087200}
+{"o":0.0000060066,"h":0.0000060898,"l":0.0000058829,"c":0.000005964,"v":46132.610027684,"t":1720090800}
+{"o":0.000005964,"h":0.0000059869,"l":0.0000058886,"c":0.0000059476,"v":0.0,"t":1720094400}
+{"o":0.0000059476,"h":0.0000061012,"l":0.0000059284,"c":0.0000059437,"v":0.0,"t":1720098000}
+{"o":0.0000059437,"h":0.0000059827,"l":0.0000058523,"c":0.0000058929,"v":0.0,"t":1720101600}
+{"o":0.0000058929,"h":0.0000059236,"l":0.0000058245,"c":0.0000058479,"v":0.0,"t":1720105200}
+{"o":0.0000058479,"h":0.0000059093,"l":0.0000058459,"c":0.0000058527,"v":0.0,"t":1720108800}
+{"o":0.0000058527,"h":0.0000060034,"l":0.000005838,"c":0.0000059792,"v":150000.0,"t":1720112400}
+{"o":0.0000059792,"h":0.0000062898,"l":0.0000059545,"c":0.0000062652,"v":1696498.593909523,"t":1720116000}
+{"o":0.0000062652,"h":0.0000063582,"l":0.0000061771,"c":0.0000063556,"v":14273.582655275,"t":1720119600}
+{"o":0.0000063556,"h":0.0000063863,"l":0.0000063066,"c":0.0000063082,"v":0.0,"t":1720123200}
+{"o":0.0000063082,"h":0.0000063398,"l":0.0000062782,"c":0.0000063107,"v":0.0,"t":1720126800}
+{"o":0.0000063107,"h":0.000006434,"l":0.0000062931,"c":0.000006431,"v":0.0,"t":1720130400}
+{"o":0.000006431,"h":0.0000066916,"l":0.0000064255,"c":0.0000066603,"v":0.0,"t":1720134000}
+{"o":0.0000066603,"h":0.0000068611,"l":0.0000061756,"c":0.0000062002,"v":1891.551072,"t":1720137600}
+{"o":0.0000062002,"h":0.0000063469,"l":0.0000061762,"c":0.0000061937,"v":0.0,"t":1720141200}
+{"o":0.0000061937,"h":0.0000065297,"l":0.0000061921,"c":0.0000064171,"v":0.0,"t":1720144800}
+{"o":0.0000064171,"h":0.0000065676,"l":0.0000062347,"c":0.0000062739,"v":8663.263283822,"t":1720148400}
+{"o":0.0000062739,"h":0.0000063978,"l":0.0000061196,"c":0.000006185,"v":0.0,"t":1720152000}
+{"o":0.000006185,"h":0.0000063583,"l":0.0000060768,"c":0.0000062594,"v":3601.32924019,"t":1720155600}
+{"o":0.0000062594,"h":0.0000063984,"l":0.0000062582,"c":0.0000063691,"v":0.0,"t":1720159200}
+{"o":0.0000063691,"h":0.0000064123,"l":0.0000061553,"c":0.0000061675,"v":8231.256239874,"t":1720162800}
+{"o":0.0000061675,"h":0.0000064437,"l":0.0000061312,"c":0.0000063435,"v":1784011.683524326,"t":1720166400}
+{"o":0.0000063435,"h":0.0000063804,"l":0.0000060345,"c":0.000006051,"v":1397269.6247125701,"t":1720170000}
+{"o":0.000006051,"h":0.0000060712,"l":0.0000058893,"c":0.0000059391,"v":0.0,"t":1720173600}
+{"o":0.0000059391,"h":0.0000063658,"l":0.0000058365,"c":0.0000062829,"v":1782774.538332796,"t":1720177200}
+{"o":0.0000062829,"h":0.0000063501,"l":0.0000061574,"c":0.0000063427,"v":500.0,"t":1720180800}
+{"o":0.0000063427,"h":0.000006598,"l":0.0000061228,"c":0.0000063608,"v":2359439.0009186012,"t":1720184400}
+{"o":0.0000063608,"h":0.0000070443,"l":0.0000063402,"c":0.0000069507,"v":748857.552340598,"t":1720188000}
+{"o":0.0000069507,"h":0.0000069812,"l":0.0000066604,"c":0.000006664,"v":1288131.320920788,"t":1720191600}
+{"o":0.000006664,"h":0.0000067381,"l":0.0000065935,"c":0.0000066782,"v":0.0,"t":1720195200}
+{"o":0.0000066782,"h":0.0000067252,"l":0.0000066131,"c":0.0000066404,"v":7840.116835243,"t":1720198800}
+{"o":0.0000066404,"h":0.0000066819,"l":0.0000065901,"c":0.0000066011,"v":0.0,"t":1720202400}
+{"o":0.0000066011,"h":0.0000066629,"l":0.0000065928,"c":0.0000066366,"v":0.0,"t":1720206000}
+{"o":0.0000066366,"h":0.0000066751,"l":0.0000066106,"c":0.0000066214,"v":0.0,"t":1720209600}
+{"o":0.0000066214,"h":0.0000066619,"l":0.0000065981,"c":0.0000066489,"v":0.0,"t":1720213200}
+{"o":0.0000066489,"h":0.000006753,"l":0.0000066187,"c":0.0000067423,"v":444900.388685494,"t":1720216800}
+{"o":0.0000067423,"h":0.0000067452,"l":0.0000056733,"c":0.0000061499,"v":15249321.242207868,"t":1720220400}
+{"o":0.0000061499,"h":0.0000069185,"l":0.000005965,"c":0.0000067576,"v":4111392.366731599,"t":1720224000}
+{"o":0.0000067576,"h":0.0000068697,"l":0.0000067187,"c":0.0000068411,"v":441324.165955063,"t":1720227600}
+{"o":0.0000068411,"h":0.0000070141,"l":0.0000067951,"c":0.0000069362,"v":452804.5467928328,"t":1720231200}
+{"o":0.0000069362,"h":0.0000071323,"l":0.0000068704,"c":0.0000070841,"v":627781.8784542219,"t":1720234800}
+{"o":0.0000070841,"h":0.0000072063,"l":0.0000070498,"c":0.0000071775,"v":537545.675839573,"t":1720238400}
+{"o":0.0000071775,"h":0.0000075065,"l":0.0000071075,"c":0.0000074443,"v":1153799.6629590509,"t":1720242000}
+{"o":0.0000074443,"h":0.0000075963,"l":0.0000072971,"c":0.0000075097,"v":672445.3813173011,"t":1720245600}
+{"o":0.0000075097,"h":0.0000078555,"l":0.0000074135,"c":0.0000077753,"v":1073387.3612320907,"t":1720249200}
+{"o":0.0000077753,"h":0.0000081209,"l":0.0000076813,"c":0.0000080828,"v":1537750.6436706942,"t":1720252800}
+{"o":0.0000080828,"h":0.0000084998,"l":0.00000791,"c":0.000008309,"v":1615933.8501703013,"t":1720256400}
+{"o":0.000008309,"h":0.0000086824,"l":0.0000082499,"c":0.0000086615,"v":1306267.1673333268,"t":1720260000}
+{"o":0.0000086615,"h":0.0000090069,"l":0.0000086551,"c":0.0000088706,"v":1756315.5397597721,"t":1720263600}
+{"o":0.0000088706,"h":0.0000090317,"l":0.0000088007,"c":0.0000089698,"v":705030.6362942214,"t":1720267200}
+{"o":0.0000089698,"h":0.0000091345,"l":0.0000088686,"c":0.0000090182,"v":798793.167080426,"t":1720270800}
+{"o":0.0000090182,"h":0.0000091166,"l":0.0000087314,"c":0.0000089748,"v":872302.8411092233,"t":1720274400}
+{"o":0.0000089748,"h":0.000009072,"l":0.0000086459,"c":0.0000089083,"v":757216.596811479,"t":1720278000}
+{"o":0.0000089083,"h":0.0000091656,"l":0.0000087526,"c":0.0000090061,"v":370301.389582446,"t":1720281600}
+{"o":0.0000090061,"h":0.0000091739,"l":0.0000089327,"c":0.0000091366,"v":449084.928879193,"t":1720285200}
+{"o":0.0000091366,"h":0.0000093541,"l":0.0000091214,"c":0.0000093109,"v":671345.431494243,"t":1720288800}
+{"o":0.0000093109,"h":0.0000093692,"l":0.0000091599,"c":0.0000091784,"v":833514.774626447,"t":1720292400}
+{"o":0.0000091784,"h":0.000009219,"l":0.0000086952,"c":0.0000087709,"v":2400991.32235,"t":1720296000}
+{"o":0.0000087709,"h":0.0000087749,"l":0.0000086634,"c":0.0000087399,"v":0.0,"t":1720299600}
+{"o":0.0000087399,"h":0.0000087425,"l":0.000008678,"c":0.0000086868,"v":0.0,"t":1720303200}
+{"o":0.0000086868,"h":0.0000087561,"l":0.0000083319,"c":0.0000084026,"v":73084.441716692,"t":1720306800}
+{"o":0.0000084026,"h":0.0000085178,"l":0.0000082724,"c":0.0000083958,"v":238.008642418,"t":1720310400}
+{"o":0.0000083958,"h":0.0000084576,"l":0.0000083437,"c":0.0000083969,"v":0.0,"t":1720314000}
+{"o":0.0000083969,"h":0.0000083993,"l":0.0000082897,"c":0.0000083172,"v":0.0,"t":1720317600}
+{"o":0.0000083172,"h":0.0000084172,"l":0.0000083126,"c":0.0000083428,"v":0.0,"t":1720321200}
+{"o":0.0000083428,"h":0.0000085138,"l":0.0000083424,"c":0.0000085041,"v":0.0,"t":1720324800}
+{"o":0.0000085041,"h":0.0000085584,"l":0.0000084446,"c":0.0000084634,"v":0.0,"t":1720328400}
+{"o":0.0000084634,"h":0.0000084901,"l":0.0000084078,"c":0.0000084822,"v":0.0,"t":1720332000}
+{"o":0.0000084822,"h":0.0000085944,"l":0.0000082577,"c":0.0000083405,"v":136233.354922201,"t":1720335600}
+{"o":0.0000083405,"h":0.0000083632,"l":0.000008305,"c":0.000008319,"v":0.0,"t":1720339200}
+{"o":0.000008319,"h":0.0000084106,"l":0.0000082649,"c":0.0000083638,"v":12815.920600215,"t":1720342800}
+{"o":0.0000083638,"h":0.000008407,"l":0.0000083205,"c":0.000008381,"v":0.0,"t":1720346400}
+{"o":0.000008381,"h":0.000008409,"l":0.000008275,"c":0.0000082877,"v":12903.237131304,"t":1720350000}
+{"o":0.0000082877,"h":0.0000083599,"l":0.0000082372,"c":0.0000083019,"v":0.0,"t":1720353600}
+{"o":0.0000083019,"h":0.0000084978,"l":0.0000082996,"c":0.0000084776,"v":0.0,"t":1720357200}
+{"o":0.0000084776,"h":0.0000085549,"l":0.0000082225,"c":0.0000082417,"v":326875.696948195,"t":1720360800}
+{"o":0.0000082417,"h":0.000008301,"l":0.000008121,"c":0.0000081802,"v":384549.751914105,"t":1720364400}
+{"o":0.0000081802,"h":0.0000083024,"l":0.0000080855,"c":0.000008214,"v":244012.456588721,"t":1720368000}
+{"o":0.000008214,"h":0.0000082881,"l":0.000008097,"c":0.0000081997,"v":76837.631524119,"t":1720371600}
+{"o":0.0000081997,"h":0.0000082489,"l":0.0000081246,"c":0.0000082215,"v":239541.346230789,"t":1720375200}
+{"o":0.0000082215,"h":0.00000827,"l":0.0000081943,"c":0.0000082562,"v":0.0,"t":1720378800}
+{"o":0.0000082562,"h":0.0000083095,"l":0.0000080692,"c":0.0000081306,"v":30000.0,"t":1720382400}
+{"o":0.0000081306,"h":0.0000083599,"l":0.0000081147,"c":0.000008275,"v":12480.694413297,"t":1720386000}
+{"o":0.000008275,"h":0.0000083872,"l":0.0000082229,"c":0.0000083527,"v":0.0,"t":1720389600}
+{"o":0.0000083527,"h":0.0000085142,"l":0.0000083111,"c":0.0000084416,"v":0.0,"t":1720393200}
+{"o":0.0000084416,"h":0.0000086289,"l":0.0000083542,"c":0.0000086053,"v":0.0,"t":1720396800}
+{"o":0.0000086053,"h":0.0000088784,"l":0.0000080756,"c":0.0000082518,"v":459676.183444141,"t":1720400400}
+{"o":0.0000082518,"h":0.0000084942,"l":0.0000080923,"c":0.0000083377,"v":5021.219480581,"t":1720404000}
+{"o":0.0000083377,"h":0.000008392,"l":0.0000081568,"c":0.0000082392,"v":131280.513368145,"t":1720407600}
+{"o":0.0000082392,"h":0.0000082916,"l":0.0000079679,"c":0.0000079927,"v":500689.961388279,"t":1720411200}
+{"o":0.0000079927,"h":0.0000081649,"l":0.0000079396,"c":0.000008108,"v":5126.338098868,"t":1720414800}
+{"o":0.000008108,"h":0.0000082127,"l":0.0000080532,"c":0.0000081789,"v":5125.442968537,"t":1720418400}
+{"o":0.0000081789,"h":0.000008241,"l":0.0000080794,"c":0.0000080967,"v":5124.548072736,"t":1720422000}
+{"o":0.0000080967,"h":0.0000084182,"l":0.00000764,"c":0.0000079307,"v":5123.653411384,"t":1720425600}
+{"o":0.0000079307,"h":0.0000082563,"l":0.0000078634,"c":0.0000081039,"v":25713.52583518,"t":1720429200}
+{"o":0.0000081039,"h":0.0000082681,"l":0.0000080294,"c":0.0000082352,"v":5120.254374562,"t":1720432800}
+{"o":0.0000082352,"h":0.000008274,"l":0.0000080409,"c":0.0000081428,"v":5119.360838024,"t":1720436400}
+{"o":0.0000081428,"h":0.000008244,"l":0.0000080634,"c":0.0000081772,"v":5118.467535459,"t":1720440000}
+{"o":0.0000081772,"h":0.0000082256,"l":0.0000080396,"c":0.0000081587,"v":19816.976985602,"t":1720443600}
+{"o":0.0000081587,"h":0.0000085833,"l":0.000007976,"c":0.0000081623,"v":5119.239061188,"t":1720447200}
+{"o":0.0000081623,"h":0.0000082728,"l":0.0000080511,"c":0.0000082328,"v":5118.345791068,"t":1720450800}
+{"o":0.0000082328,"h":0.0000083889,"l":0.0000079642,"c":0.0000080825,"v":48467.290231988,"t":1720454400}
+{"o":0.0000080825,"h":0.0000084198,"l":0.0000080102,"c":0.0000083441,"v":683356.393909515,"t":1720458000}
+{"o":0.0000083441,"h":0.0000083811,"l":0.0000081605,"c":0.0000081785,"v":322295.421255692,"t":1720461600}
+{"o":0.0000081785,"h":0.0000082989,"l":0.0000081385,"c":0.0000082307,"v":105564.078907747,"t":1720465200}
+{"o":0.0000082307,"h":0.0000083319,"l":0.0000081097,"c":0.0000082566,"v":130554.027872657,"t":1720468800}
+{"o":0.0000082566,"h":0.0000083618,"l":0.0000080866,"c":0.0000082625,"v":49125.699849967,"t":1720472400}
+{"o":0.0000082625,"h":0.0000083449,"l":0.000008123,"c":0.0000082073,"v":326685.16706859,"t":1720476000}
+{"o":0.0000082073,"h":0.0000083406,"l":0.0000081575,"c":0.0000082218,"v":66587.297073613,"t":1720479600}
+{"o":0.0000082218,"h":0.0000083612,"l":0.0000081344,"c":0.0000082772,"v":48398.228737625,"t":1720483200}
+{"o":0.0000082772,"h":0.0000084722,"l":0.0000080292,"c":0.0000082592,"v":35025.117457518,"t":1720486800}
+{"o":0.0000082592,"h":0.0000084724,"l":0.0000080411,"c":0.0000082713,"v":47211.879062715,"t":1720490400}
+{"o":0.0000082713,"h":0.0000083888,"l":0.0000081586,"c":0.0000082754,"v":28698.63974541,"t":1720494000}
+{"o":0.0000082754,"h":0.0000083345,"l":0.0000082036,"c":0.0000082861,"v":17014.870598272,"t":1720497600}
+{"o":0.0000082861,"h":0.0000083474,"l":0.0000082261,"c":0.0000082756,"v":183591.825086257,"t":1720501200}
+{"o":0.0000082756,"h":0.0000085649,"l":0.0000081691,"c":0.0000084431,"v":601818.2622154579,"t":1720504800}
+{"o":0.0000084431,"h":0.0000085206,"l":0.0000083701,"c":0.0000084655,"v":178328.8006913261,"t":1720508400}
+{"o":0.0000084655,"h":0.0000085389,"l":0.0000083083,"c":0.0000084752,"v":3437.414319856,"t":1720512000}
+{"o":0.0000084752,"h":0.0000085253,"l":0.000008433,"c":0.0000085198,"v":0.0,"t":1720515600}
+{"o":0.0000085198,"h":0.0000085775,"l":0.0000083582,"c":0.0000084058,"v":146566.489657778,"t":1720519200}
+{"o":0.0000084058,"h":0.0000084731,"l":0.0000083653,"c":0.0000083741,"v":0.0,"t":1720522800}
+{"o":0.0000083741,"h":0.0000084398,"l":0.0000083534,"c":0.0000084299,"v":0.0,"t":1720526400}
+{"o":0.0000084299,"h":0.0000085094,"l":0.0000084002,"c":0.0000084524,"v":0.0,"t":1720530000}
+{"o":0.0000084524,"h":0.0000085448,"l":0.0000083171,"c":0.0000085424,"v":0.0,"t":1720533600}
+{"o":0.0000085424,"h":0.0000085722,"l":0.0000082156,"c":0.0000083166,"v":413722.32074986,"t":1720537200}
+{"o":0.0000083166,"h":0.0000084911,"l":0.0000081948,"c":0.0000083408,"v":51776.464679386,"t":1720540800}
+{"o":0.0000083408,"h":0.0000085246,"l":0.0000080412,"c":0.0000083678,"v":2713492.847637496,"t":1720544400}
+{"o":0.0000083678,"h":0.0000084808,"l":0.0000081219,"c":0.0000083447,"v":450681.429038047,"t":1720548000}
+{"o":0.0000083447,"h":0.0000084506,"l":0.0000083299,"c":0.0000083685,"v":73494.773648651,"t":1720551600}
+{"o":0.0000083685,"h":0.0000085047,"l":0.0000082845,"c":0.0000084644,"v":103984.986525031,"t":1720555200}
+{"o":0.0000084644,"h":0.0000085098,"l":0.0000083306,"c":0.0000084089,"v":150660.225606976,"t":1720558800}
+{"o":0.0000084089,"h":0.0000084747,"l":0.0000083826,"c":0.0000084497,"v":0.0,"t":1720562400}
+{"o":0.0000084497,"h":0.0000084701,"l":0.0000081983,"c":0.0000082333,"v":646552.83912469,"t":1720566000}
+{"o":0.0000082333,"h":0.000008375,"l":0.000008181,"c":0.0000083179,"v":95117.509311254,"t":1720569600}
+{"o":0.0000083179,"h":0.0000083498,"l":0.0000082243,"c":0.0000082532,"v":0.0,"t":1720573200}
+{"o":0.0000082532,"h":0.0000082977,"l":0.000008086,"c":0.0000080946,"v":10323.848280294,"t":1720576800}
+{"o":0.0000080946,"h":0.0000081252,"l":0.0000080465,"c":0.0000080525,"v":0.0,"t":1720580400}
+{"o":0.0000080525,"h":0.0000084651,"l":0.0000078361,"c":0.0000080766,"v":3122338.4762655534,"t":1720584000}
+{"o":0.0000080766,"h":0.0000082557,"l":0.0000080281,"c":0.0000082115,"v":395997.751623873,"t":1720587600}
+{"o":0.0000082115,"h":0.0000082438,"l":0.0000081419,"c":0.0000081474,"v":7581.642571947,"t":1720591200}
+{"o":0.0000081474,"h":0.0000082448,"l":0.0000081228,"c":0.0000081724,"v":2705.219026859,"t":1720594800}
+{"o":0.0000081724,"h":0.0000082195,"l":0.0000081523,"c":0.0000081825,"v":0.0,"t":1720598400}
+{"o":0.0000081825,"h":0.0000082747,"l":0.000008182,"c":0.0000082359,"v":0.0,"t":1720602000}
+{"o":0.0000082359,"h":0.0000082563,"l":0.0000080215,"c":0.0000080239,"v":904966.075439295,"t":1720605600}
+{"o":0.0000080239,"h":0.0000081146,"l":0.0000078008,"c":0.0000078659,"v":315682.0,"t":1720609200}
+{"o":0.0000078659,"h":0.0000079859,"l":0.0000077429,"c":0.0000078088,"v":29826.069535135,"t":1720612800}
+{"o":0.0000078088,"h":0.000007858,"l":0.0000077578,"c":0.0000078173,"v":0.0,"t":1720616400}
+{"o":0.0000078173,"h":0.0000079131,"l":0.0000077557,"c":0.0000078481,"v":1739.794399328,"t":1720620000}
+{"o":0.0000078481,"h":0.0000079873,"l":0.0000075354,"c":0.0000077894,"v":5351059.4965989795,"t":1720623600}
+{"o":0.0000077894,"h":0.0000078786,"l":0.0000075917,"c":0.0000078609,"v":516256.82154163,"t":1720627200}
+{"o":0.0000078609,"h":0.0000079098,"l":0.0000077532,"c":0.0000078413,"v":139171.812290782,"t":1720630800}
+{"o":0.0000078413,"h":0.0000079,"l":0.0000078134,"c":0.0000078598,"v":11956.522580499,"t":1720634400}
+{"o":0.0000078598,"h":0.0000079191,"l":0.000007818,"c":0.0000078671,"v":19646.488773669,"t":1720638000}
+{"o":0.0000078671,"h":0.0000079184,"l":0.0000074614,"c":0.0000076201,"v":7714203.3417757312,"t":1720641600}
+{"o":0.0000076201,"h":0.0000079984,"l":0.0000075976,"c":0.0000079433,"v":3250737.9325471004,"t":1720645200}
+{"o":0.0000079433,"h":0.0000081269,"l":0.0000078995,"c":0.0000080827,"v":220190.2694215279,"t":1720648800}
+{"o":0.0000080827,"h":0.000008132,"l":0.0000080244,"c":0.0000080868,"v":14504.419136684,"t":1720652400}
+{"o":0.0000080868,"h":0.0000081817,"l":0.0000080557,"c":0.0000080745,"v":1283.291347059,"t":1720656000}
+{"o":0.0000080745,"h":0.000008131,"l":0.0000079965,"c":0.0000080121,"v":0.0,"t":1720659600}
+{"o":0.0000080121,"h":0.0000080731,"l":0.0000079889,"c":0.0000080731,"v":0.0,"t":1720663200}
+{"o":0.0000080731,"h":0.0000082198,"l":0.000008061,"c":0.0000081565,"v":0.0,"t":1720666800}
+{"o":0.0000081565,"h":0.0000081703,"l":0.0000077707,"c":0.0000079943,"v":3718851.996270333,"t":1720670400}
+{"o":0.0000079943,"h":0.0000081141,"l":0.0000073484,"c":0.0000073575,"v":3213772.2208451587,"t":1720674000}
+{"o":0.0000073575,"h":0.0000081251,"l":0.0000073257,"c":0.0000080762,"v":10041091.330582289,"t":1720677600}
+{"o":0.0000080762,"h":0.0000080951,"l":0.0000080142,"c":0.0000080403,"v":0.0,"t":1720681200}
+{"o":0.0000080403,"h":0.000008055,"l":0.0000079907,"c":0.000008033,"v":175.630339924,"t":1720684800}
+{"o":0.000008033,"h":0.0000080407,"l":0.0000080054,"c":0.0000080206,"v":0.0,"t":1720688400}
+{"o":0.0000080206,"h":0.0000080516,"l":0.0000079966,"c":0.0000080015,"v":0.0,"t":1720692000}
+{"o":0.0000080015,"h":0.0000080035,"l":0.0000079475,"c":0.0000079665,"v":0.0,"t":1720695600}
+{"o":0.0000079665,"h":0.000007998,"l":0.0000078443,"c":0.0000079611,"v":0.0,"t":1720699200}
+{"o":0.0000079611,"h":0.0000080656,"l":0.0000079556,"c":0.0000080378,"v":0.0,"t":1720702800}
+{"o":0.0000080378,"h":0.0000081723,"l":0.0000080228,"c":0.0000081266,"v":0.0,"t":1720706400}
+{"o":0.0000081266,"h":0.0000084168,"l":0.0000077957,"c":0.0000079548,"v":4994993.6893602498,"t":1720710000}
+{"o":0.0000079548,"h":0.0000081282,"l":0.0000079203,"c":0.0000080204,"v":111303.555939078,"t":1720713600}
+{"o":0.0000080204,"h":0.0000081283,"l":0.000007981,"c":0.00000803,"v":48070.964249885,"t":1720717200}
+{"o":0.00000803,"h":0.0000080644,"l":0.0000077564,"c":0.000007938,"v":3455942.146653722,"t":1720720800}
+{"o":0.000007938,"h":0.0000081141,"l":0.0000078579,"c":0.0000080272,"v":116895.179993012,"t":1720724400}
+{"o":0.0000080272,"h":0.0000081211,"l":0.0000079431,"c":0.0000080365,"v":56678.597275255,"t":1720728000}
+{"o":0.0000080365,"h":0.0000081022,"l":0.0000079683,"c":0.0000080172,"v":2674.714538679,"t":1720731600}
+{"o":0.0000080172,"h":0.0000081585,"l":0.0000077415,"c":0.0000078645,"v":7151448.0107989572,"t":1720735200}
+{"o":0.0000078645,"h":0.000008053,"l":0.0000078515,"c":0.0000080161,"v":388084.8681467091,"t":1720738800}
+{"o":0.0000080161,"h":0.000008109,"l":0.0000079284,"c":0.0000080678,"v":60447.615698163,"t":1720742400}
+{"o":0.0000080678,"h":0.0000081984,"l":0.0000079171,"c":0.0000079249,"v":74279.539404603,"t":1720746000}
+{"o":0.0000079249,"h":0.000007953,"l":0.0000078163,"c":0.0000078237,"v":0.0,"t":1720749600}
+{"o":0.0000078237,"h":0.0000081336,"l":0.0000078237,"c":0.0000081087,"v":345.491327886,"t":1720753200}
+{"o":0.0000081087,"h":0.0000081838,"l":0.0000080887,"c":0.0000081442,"v":428509.613854397,"t":1720756800}
+{"o":0.0000081442,"h":0.0000082062,"l":0.0000076838,"c":0.0000081177,"v":8801333.8972730339,"t":1720760400}
+{"o":0.0000081177,"h":0.0000081276,"l":0.0000078498,"c":0.0000080569,"v":894617.5046035493,"t":1720764000}
+{"o":0.0000080569,"h":0.0000081598,"l":0.0000078917,"c":0.0000079651,"v":100.0,"t":1720767600}
+{"o":0.0000079651,"h":0.0000079935,"l":0.000007942,"c":0.0000079449,"v":0.0,"t":1720771200}
+{"o":0.0000079449,"h":0.0000080345,"l":0.0000079382,"c":0.0000080124,"v":0.0,"t":1720774800}
+{"o":0.0000080124,"h":0.0000081558,"l":0.0000079574,"c":0.0000080642,"v":787099.9996934041,"t":1720778400}
+{"o":0.0000080642,"h":0.0000081785,"l":0.0000080454,"c":0.0000081495,"v":70795.205049995,"t":1720782000}
+{"o":0.0000081495,"h":0.0000081601,"l":0.0000080446,"c":0.000008082,"v":0.0,"t":1720785600}
+{"o":0.000008082,"h":0.0000080907,"l":0.0000079375,"c":0.0000079673,"v":0.0,"t":1720789200}
+{"o":0.0000079673,"h":0.0000081581,"l":0.0000079436,"c":0.0000081479,"v":3714.980531565,"t":1720792800}
+{"o":0.0000081479,"h":0.0000081519,"l":0.0000080093,"c":0.0000080736,"v":890143.803917017,"t":1720796400}
+{"o":0.0000080736,"h":0.0000082368,"l":0.0000080236,"c":0.0000081597,"v":294094.117364787,"t":1720800000}
+{"o":0.0000081597,"h":0.00000819,"l":0.0000073558,"c":0.0000074279,"v":3194913.3206036962,"t":1720803600}
+{"o":0.0000074279,"h":0.0000076822,"l":0.0000070322,"c":0.0000074977,"v":6632293.1970671825,"t":1720807200}
+{"o":0.0000074977,"h":0.0000085519,"l":0.0000074858,"c":0.0000084005,"v":10284053.4743770156,"t":1720810800}
+{"o":0.0000084005,"h":0.0000085142,"l":0.0000082929,"c":0.0000084198,"v":101660.859140839,"t":1720814400}
+{"o":0.0000084198,"h":0.0000084524,"l":0.0000080673,"c":0.0000082255,"v":3424223.7813280416,"t":1720818000}
+{"o":0.0000082255,"h":0.0000085956,"l":0.0000081898,"c":0.0000083739,"v":2233955.145336247,"t":1720821600}
+{"o":0.0000083739,"h":0.0000084587,"l":0.0000083062,"c":0.000008403,"v":138018.899054953,"t":1720825200}
+{"o":0.000008403,"h":0.0000084567,"l":0.0000083874,"c":0.0000084149,"v":9183.574209868,"t":1720828800}
+{"o":0.0000084149,"h":0.0000084472,"l":0.0000079502,"c":0.000008327,"v":10264916.0135922711,"t":1720832400}
+{"o":0.000008327,"h":0.0000084271,"l":0.0000082855,"c":0.0000083787,"v":177174.758961778,"t":1720836000}
+{"o":0.0000083787,"h":0.0000083977,"l":0.0000083628,"c":0.0000083943,"v":0.0,"t":1720839600}
+{"o":0.0000083943,"h":0.0000084385,"l":0.0000083872,"c":0.0000084314,"v":0.0,"t":1720843200}
+{"o":0.0000084314,"h":0.0000084448,"l":0.0000078097,"c":0.0000078097,"v":2135940.5898335841,"t":1720846800}
+{"o":0.0000078097,"h":0.0000084474,"l":0.0000077386,"c":0.0000078068,"v":9402616.6314104702,"t":1720850400}
+{"o":0.0000078068,"h":0.0000078404,"l":0.000007781,"c":0.0000078015,"v":73122.298007102,"t":1720854000}
+{"o":0.0000078015,"h":0.0000078485,"l":0.0000077861,"c":0.000007844,"v":0.0,"t":1720857600}
+{"o":0.000007844,"h":0.0000080113,"l":0.000007713,"c":0.0000078888,"v":796034.774398212,"t":1720861200}
+{"o":0.0000078888,"h":0.000007966,"l":0.0000078721,"c":0.000007934,"v":0.0,"t":1720864800}
+{"o":0.000007934,"h":0.0000079998,"l":0.0000079125,"c":0.0000079575,"v":122978.737373519,"t":1720868400}
+{"o":0.0000079575,"h":0.0000079844,"l":0.0000079329,"c":0.0000079548,"v":93246.43930305,"t":1720872000}
+{"o":0.0000079548,"h":0.0000079868,"l":0.000007941,"c":0.0000079607,"v":0.0,"t":1720875600}
+{"o":0.0000079607,"h":0.0000080104,"l":0.0000079603,"c":0.0000079701,"v":0.0,"t":1720879200}
+{"o":0.0000079701,"h":0.0000079946,"l":0.0000077535,"c":0.0000078478,"v":975170.9324616271,"t":1720882800}
+{"o":0.0000078478,"h":0.0000082159,"l":0.0000078241,"c":0.0000079727,"v":2092094.444611303,"t":1720886400}
+{"o":0.0000079727,"h":0.0000079908,"l":0.0000077619,"c":0.0000077724,"v":648582.554769352,"t":1720890000}
+{"o":0.0000077724,"h":0.000008127,"l":0.0000077413,"c":0.000007847,"v":4758514.8030284913,"t":1720893600}
+{"o":0.000007847,"h":0.0000078698,"l":0.0000078142,"c":0.0000078392,"v":8607.509333758,"t":1720897200}
+{"o":0.0000078392,"h":0.0000078473,"l":0.0000078186,"c":0.0000078409,"v":0.0,"t":1720900800}
+{"o":0.0000078409,"h":0.0000078622,"l":0.0000078165,"c":0.0000078165,"v":0.0,"t":1720904400}
+{"o":0.0000078165,"h":0.0000078788,"l":0.0000077078,"c":0.0000077118,"v":0.0,"t":1720908000}
+{"o":0.0000077118,"h":0.0000079221,"l":0.0000076276,"c":0.0000078988,"v":455464.068910076,"t":1720911600}
+{"o":0.0000078988,"h":0.0000079019,"l":0.0000077224,"c":0.0000077346,"v":0.0,"t":1720915200}
+{"o":0.0000077346,"h":0.0000079757,"l":0.0000075144,"c":0.0000079033,"v":6907538.0818665074,"t":1720918800}
+{"o":0.0000079033,"h":0.0000080203,"l":0.0000078117,"c":0.0000079515,"v":199988.974390102,"t":1720922400}
+{"o":0.0000079515,"h":0.0000080108,"l":0.0000078569,"c":0.000007891,"v":297006.496109007,"t":1720926000}
+{"o":0.000007891,"h":0.0000078968,"l":0.0000076883,"c":0.0000077441,"v":753623.0,"t":1720929600}
+{"o":0.0000077441,"h":0.0000078624,"l":0.0000074464,"c":0.0000076821,"v":3148544.8644505194,"t":1720933200}
+{"o":0.0000076821,"h":0.0000080215,"l":0.0000075877,"c":0.0000078061,"v":4722958.6608930836,"t":1720936800}
+{"o":0.0000078061,"h":0.0000078389,"l":0.0000077591,"c":0.000007814,"v":39173.950579207,"t":1720940400}
+{"o":0.000007814,"h":0.0000078825,"l":0.0000077696,"c":0.0000078488,"v":248599.027495835,"t":1720944000}
+{"o":0.0000078488,"h":0.0000078673,"l":0.0000077668,"c":0.0000077853,"v":0.0,"t":1720947600}
+{"o":0.0000077853,"h":0.000007911,"l":0.0000077754,"c":0.0000079064,"v":132861.604519931,"t":1720951200}
+{"o":0.0000079064,"h":0.0000079251,"l":0.0000078766,"c":0.0000079182,"v":0.0,"t":1720954800}
+{"o":0.0000079182,"h":0.0000079833,"l":0.0000079112,"c":0.0000079699,"v":0.0,"t":1720958400}
+{"o":0.0000079699,"h":0.0000079723,"l":0.000007923,"c":0.0000079436,"v":0.0,"t":1720962000}
+{"o":0.0000079436,"h":0.0000079969,"l":0.000007906,"c":0.0000079139,"v":0.0,"t":1720965600}
+{"o":0.0000079139,"h":0.000007932,"l":0.0000078014,"c":0.0000078109,"v":350197.690879807,"t":1720969200}
+{"o":0.0000078109,"h":0.000008007,"l":0.0000076544,"c":0.0000077258,"v":4787580.4650200009,"t":1720972800}
+{"o":0.0000077258,"h":0.0000078301,"l":0.0000077181,"c":0.0000077911,"v":141651.501759013,"t":1720976400}
+{"o":0.0000077911,"h":0.0000078416,"l":0.0000077852,"c":0.0000078189,"v":54560.901762409,"t":1720980000}
+{"o":0.0000078189,"h":0.0000078426,"l":0.0000078072,"c":0.0000078096,"v":0.0,"t":1720983600}
+{"o":0.0000078096,"h":0.0000078185,"l":0.0000077525,"c":0.0000077899,"v":0.0,"t":1720987200}
+{"o":0.0000077899,"h":0.000007798,"l":0.0000075468,"c":0.0000075519,"v":1000000.0,"t":1720990800}
+{"o":0.0000075519,"h":0.0000076303,"l":0.0000075438,"c":0.0000075994,"v":0.0,"t":1720994400}
+{"o":0.0000075994,"h":0.0000077937,"l":0.0000072971,"c":0.0000075562,"v":5431299.0463270862,"t":1720998000}
+{"o":0.0000075562,"h":0.0000077411,"l":0.0000073298,"c":0.000007571,"v":60668.120437576,"t":1721001600}
+{"o":0.000007571,"h":0.0000076161,"l":0.0000074141,"c":0.0000074435,"v":693032.451158161,"t":1721005200}
+{"o":0.0000074435,"h":0.000007798,"l":0.000007308,"c":0.0000074781,"v":2404314.8731787172,"t":1721008800}
+{"o":0.0000074781,"h":0.0000075908,"l":0.0000074707,"c":0.0000075368,"v":121682.605263391,"t":1721012400}
+{"o":0.0000075368,"h":0.0000076272,"l":0.0000075077,"c":0.0000075642,"v":17933.257729971,"t":1721016000}
+{"o":0.0000075642,"h":0.0000077964,"l":0.0000073369,"c":0.0000075391,"v":3866524.2678044271,"t":1721019600}
+{"o":0.0000075391,"h":0.0000078177,"l":0.0000074457,"c":0.0000077473,"v":812317.545036583,"t":1721023200}
+{"o":0.0000077473,"h":0.0000077511,"l":0.0000076905,"c":0.000007733,"v":8436.535321532,"t":1721026800}
+{"o":0.000007733,"h":0.0000077685,"l":0.0000076922,"c":0.0000077571,"v":0.0,"t":1721030400}
+{"o":0.0000077571,"h":0.0000077988,"l":0.000007736,"c":0.0000077707,"v":90267.031064866,"t":1721034000}
+{"o":0.0000077707,"h":0.0000078195,"l":0.0000076741,"c":0.0000077351,"v":259924.0268793,"t":1721037600}
+{"o":0.0000077351,"h":0.0000077528,"l":0.0000076196,"c":0.0000076404,"v":130802.754631,"t":1721041200}
+{"o":0.0000302126,"h":0.0000306941,"l":0.0000298156,"c":0.0000302126,"v":121660.12099354,"t":1713844800}
+{"o":0.0000302126,"h":0.0000310482,"l":0.0000299247,"c":0.0000307263,"v":282125.617781377,"t":1713848400}
+{"o":0.0000307263,"h":0.000031154,"l":0.0000304446,"c":0.0000307845,"v":3418.065934161,"t":1713852000}
+{"o":0.0000307845,"h":0.0000310734,"l":0.000030703,"c":0.0000309404,"v":0.0,"t":1713855600}
+{"o":0.0000309404,"h":0.0000310561,"l":0.0000302684,"c":0.0000307159,"v":220489.730985544,"t":1713859200}
+{"o":0.0000307159,"h":0.0000309013,"l":0.0000301222,"c":0.0000302859,"v":377732.935661837,"t":1713862800}
+{"o":0.0000302859,"h":0.0000303705,"l":0.0000292636,"c":0.0000300231,"v":603517.6698273229,"t":1713866400}
+{"o":0.0000300231,"h":0.0000303443,"l":0.0000295806,"c":0.0000298035,"v":631.22308345,"t":1713870000}
+{"o":0.0000298035,"h":0.00003002,"l":0.0000296467,"c":0.0000298124,"v":30283.829913841,"t":1713873600}
+{"o":0.0000298124,"h":0.000029991,"l":0.0000294785,"c":0.0000295301,"v":0.0,"t":1713877200}
+{"o":0.0000295301,"h":0.0000301395,"l":0.0000290987,"c":0.0000296106,"v":43987.418867633,"t":1713880800}
+{"o":0.0000296106,"h":0.0000298601,"l":0.000029279,"c":0.0000297716,"v":321360.928822019,"t":1713884400}
+{"o":0.0000297716,"h":0.0000300292,"l":0.0000293258,"c":0.0000295597,"v":141237.845387797,"t":1713888000}
+{"o":0.0000295597,"h":0.000029919,"l":0.0000291014,"c":0.0000295964,"v":328.099049877,"t":1713891600}
+{"o":0.0000295964,"h":0.0000300145,"l":0.0000294937,"c":0.0000297917,"v":29133.612873322,"t":1713895200}
+{"o":0.0000297917,"h":0.0000301569,"l":0.0000293268,"c":0.0000298253,"v":23094.362349582,"t":1713898800}
+{"o":0.0000298253,"h":0.0000301866,"l":0.0000297692,"c":0.0000300204,"v":0.0,"t":1713902400}
+{"o":0.0000300204,"h":0.0000301855,"l":0.0000296067,"c":0.0000298062,"v":17185.22151194,"t":1713906000}
+{"o":0.0000298062,"h":0.0000300562,"l":0.000029508,"c":0.0000297955,"v":40083.406894849,"t":1713909600}
+{"o":0.0000297955,"h":0.0000300031,"l":0.0000296531,"c":0.0000299584,"v":195212.090264275,"t":1713913200}
+{"o":0.0000299584,"h":0.0000300231,"l":0.0000292057,"c":0.0000294397,"v":61049.03088761,"t":1713916800}
+{"o":0.0000294397,"h":0.0000300923,"l":0.0000290021,"c":0.0000298393,"v":4245.536304776,"t":1713920400}
+{"o":0.0000298393,"h":0.0000303464,"l":0.0000292636,"c":0.0000297082,"v":1846.871370809,"t":1713924000}
+{"o":0.0000297082,"h":0.0000297371,"l":0.0000294294,"c":0.0000295631,"v":0.0,"t":1713927600}
+{"o":0.0000295631,"h":0.0000298078,"l":0.0000290626,"c":0.0000291981,"v":149152.868489652,"t":1713931200}
+{"o":0.0000291981,"h":0.000029502,"l":0.0000290649,"c":0.0000294352,"v":6558.200423537,"t":1713934800}
+{"o":0.0000294352,"h":0.0000297453,"l":0.0000292785,"c":0.0000294362,"v":33231.960467115,"t":1713938400}
+{"o":0.0000294362,"h":0.0000298035,"l":0.0000293028,"c":0.0000295447,"v":34403.073188717,"t":1713942000}
+{"o":0.0000295447,"h":0.0000298903,"l":0.0000294487,"c":0.0000297973,"v":21332.88538073,"t":1713945600}
+{"o":0.0000297973,"h":0.0000299561,"l":0.0000289498,"c":0.000028994,"v":316929.711703281,"t":1713949200}
+{"o":0.000028994,"h":0.0000290912,"l":0.0000285158,"c":0.0000285961,"v":160895.79931251,"t":1713952800}
+{"o":0.0000285961,"h":0.0000289105,"l":0.0000282667,"c":0.0000284185,"v":125435.264977587,"t":1713956400}
+{"o":0.0000284185,"h":0.0000292246,"l":0.0000283318,"c":0.000029006,"v":1208803.9024599998,"t":1713960000}
+{"o":0.000029006,"h":0.0000302899,"l":0.0000287316,"c":0.0000300922,"v":643017.0193314351,"t":1713963600}
+{"o":0.0000300922,"h":0.0000309375,"l":0.0000287542,"c":0.0000291978,"v":368926.76353291,"t":1713967200}
+{"o":0.0000291978,"h":0.0000301538,"l":0.0000275741,"c":0.0000285584,"v":581877.179738109,"t":1713970800}
+{"o":0.0000285584,"h":0.0000288688,"l":0.0000281431,"c":0.0000284486,"v":143853.412211888,"t":1713974400}
+{"o":0.0000284486,"h":0.0000289585,"l":0.0000280291,"c":0.0000287407,"v":20808.006969499,"t":1713978000}
+{"o":0.0000287407,"h":0.0000295825,"l":0.0000279731,"c":0.0000287212,"v":23430.138273362,"t":1713981600}
+{"o":0.0000287212,"h":0.00002925,"l":0.0000282108,"c":0.000028707,"v":26304.151826218,"t":1713985200}
+{"o":0.000028707,"h":0.0000290086,"l":0.0000285394,"c":0.0000288416,"v":49827.787526868,"t":1713988800}
+{"o":0.0000288416,"h":0.0000289879,"l":0.0000285959,"c":0.0000286509,"v":0.0,"t":1713992400}
+{"o":0.0000286509,"h":0.0000293133,"l":0.00002831,"c":0.0000289533,"v":28700.831576652,"t":1713996000}
+{"o":0.0000289533,"h":0.000029407,"l":0.000028431,"c":0.0000287079,"v":33342.269708746,"t":1713999600}
+{"o":0.0000287079,"h":0.0000293306,"l":0.0000283697,"c":0.0000289049,"v":150093.204250899,"t":1714003200}
+{"o":0.0000289049,"h":0.0000294642,"l":0.0000285699,"c":0.0000292172,"v":26079.594281651,"t":1714006800}
+{"o":0.0000292172,"h":0.0000298456,"l":0.0000284804,"c":0.0000294864,"v":392583.178778263,"t":1714010400}
+{"o":0.0000294864,"h":0.0000298872,"l":0.0000292843,"c":0.0000295484,"v":271447.281885368,"t":1714014000}
+{"o":0.0000295484,"h":0.0000297806,"l":0.0000291819,"c":0.0000292597,"v":2.415862946,"t":1714017600}
+{"o":0.0000292597,"h":0.0000297104,"l":0.0000288196,"c":0.0000293739,"v":735200.436311431,"t":1714021200}
+{"o":0.0000293739,"h":0.0000301293,"l":0.0000291005,"c":0.0000299248,"v":337538.822211053,"t":1714024800}
+{"o":0.0000299248,"h":0.0000302909,"l":0.000029704,"c":0.0000300474,"v":1843.882145975,"t":1714028400}
+{"o":0.0000300474,"h":0.0000304317,"l":0.0000295768,"c":0.0000298689,"v":4112.979726948,"t":1714032000}
+{"o":0.0000298689,"h":0.0000300471,"l":0.0000298689,"c":0.0000300471,"v":2032.546677592,"t":1714035600}
+{"o":0.0000300471,"h":0.0000300471,"l":0.0000295822,"c":0.0000295822,"v":6658.096706557,"t":1714039200}
+{"o":0.0000295822,"h":0.0000295822,"l":0.0000294534,"c":0.0000294534,"v":157784.788137583,"t":1714042800}
+{"o":0.0000294534,"h":0.0000294534,"l":0.0000294534,"c":0.0000294534,"v":0.0,"t":1714046400}
+{"o":0.0000294534,"h":0.0000294534,"l":0.0000291016,"c":0.0000292828,"v":78560.247571123,"t":1714050000}
+{"o":0.0000292828,"h":0.000029886,"l":0.0000292828,"c":0.000029886,"v":259502.924656873,"t":1714053600}
+{"o":0.000029886,"h":0.0000303964,"l":0.000029886,"c":0.0000303964,"v":121442.470607108,"t":1714057200}
+{"o":0.0000303964,"h":0.0000303964,"l":0.0000302056,"c":0.0000302056,"v":7517.131955229,"t":1714060800}
+{"o":0.0000302056,"h":0.0000303175,"l":0.0000302056,"c":0.0000303175,"v":223.950414265,"t":1714064400}
+{"o":0.0000303175,"h":0.0000303313,"l":0.0000303175,"c":0.0000303313,"v":5300.0,"t":1714068000}
+{"o":0.0000303313,"h":0.0000303313,"l":0.0000303313,"c":0.0000303313,"v":0.0,"t":1714071600}
+{"o":0.0000303313,"h":0.0000303313,"l":0.0000301005,"c":0.0000301005,"v":22903.461720497,"t":1714075200}
+{"o":0.0000301005,"h":0.0000304622,"l":0.0000301005,"c":0.0000304622,"v":44885.213046076,"t":1714078800}
+{"o":0.0000304622,"h":0.0000304622,"l":0.0000300056,"c":0.0000300056,"v":6601.683002346,"t":1714082400}
+{"o":0.0000300056,"h":0.0000300166,"l":0.000029729,"c":0.000029729,"v":131724.420004948,"t":1714086000}
+{"o":0.000029729,"h":0.000029729,"l":0.0000293826,"c":0.0000293826,"v":29827.726981728,"t":1714089600}
+{"o":0.0000293826,"h":0.0000293826,"l":0.0000291866,"c":0.000029224,"v":101153.864672006,"t":1714093200}
+{"o":0.000029224,"h":0.0000302166,"l":0.0000290416,"c":0.0000294711,"v":386125.2001608809,"t":1714096800}
+{"o":0.0000294711,"h":0.0000310557,"l":0.0000294567,"c":0.0000308775,"v":916515.576507528,"t":1714100400}
+{"o":0.0000308775,"h":0.0000310588,"l":0.0000307655,"c":0.0000307655,"v":137097.11537031,"t":1714104000}
+{"o":0.0000307655,"h":0.0000311778,"l":0.0000307655,"c":0.0000311778,"v":30111.878150387,"t":1714107600}
+{"o":0.0000311778,"h":0.0000311778,"l":0.0000310644,"c":0.0000310644,"v":1348.540648121,"t":1714111200}
+{"o":0.0000310644,"h":0.0000310644,"l":0.0000309658,"c":0.0000309658,"v":14288.262458145,"t":1714114800}
+{"o":0.0000309658,"h":0.0000310546,"l":0.0000304617,"c":0.0000304617,"v":497425.6504828539,"t":1714118400}
+{"o":0.0000304617,"h":0.0000304617,"l":0.0000298715,"c":0.0000298715,"v":179788.655100188,"t":1714122000}
+{"o":0.0000298715,"h":0.0000298715,"l":0.0000297637,"c":0.0000297637,"v":61954.726237235,"t":1714125600}
+{"o":0.0000297637,"h":0.0000302296,"l":0.0000297149,"c":0.0000299558,"v":39659.507192252,"t":1714129200}
+{"o":0.0000299558,"h":0.0000301409,"l":0.0000297142,"c":0.0000299862,"v":0.0,"t":1714132800}
+{"o":0.0000299862,"h":0.0000303825,"l":0.0000295546,"c":0.0000296235,"v":32051.32621701,"t":1714136400}
+{"o":0.0000296235,"h":0.0000304228,"l":0.0000292167,"c":0.0000303027,"v":162.135650627,"t":1714140000}
+{"o":0.0000303027,"h":0.0000307301,"l":0.0000301903,"c":0.0000305862,"v":327519.746853143,"t":1714143600}
+{"o":0.0000305862,"h":0.0000307869,"l":0.0000287359,"c":0.000029227,"v":1169359.1250665898,"t":1714147200}
+{"o":0.000029227,"h":0.000029245,"l":0.0000289116,"c":0.0000289706,"v":0.0,"t":1714150800}
+{"o":0.0000289706,"h":0.0000346872,"l":0.0000177449,"c":0.0000187544,"v":52255440.2918291688,"t":1714154400}
+{"o":0.0000187544,"h":0.0000189125,"l":0.0000152986,"c":0.0000159313,"v":8503412.5843498912,"t":1714158000}
+{"o":0.0000159313,"h":0.0000173991,"l":0.0000158293,"c":0.0000173503,"v":1627349.333832847,"t":1714161600}
+{"o":0.0000173503,"h":0.000017501,"l":0.0000150836,"c":0.0000158306,"v":13382117.1058007907,"t":1714165200}
+{"o":0.0000158306,"h":0.0000179491,"l":0.0000156267,"c":0.0000169679,"v":4394210.9762186492,"t":1714168800}
+{"o":0.0000169679,"h":0.000017118,"l":0.0000161453,"c":0.0000165512,"v":875721.556337515,"t":1714172400}
+{"o":0.0000165512,"h":0.0000169682,"l":0.00001623,"c":0.0000167919,"v":303800.699024842,"t":1714176000}
+{"o":0.0000167919,"h":0.0000174932,"l":0.0000167759,"c":0.000017116,"v":87770.951948522,"t":1714179600}
+{"o":0.000017116,"h":0.0000180126,"l":0.0000168621,"c":0.0000178592,"v":1302708.6425275684,"t":1714183200}
+{"o":0.0000178592,"h":0.0000179117,"l":0.0000175096,"c":0.0000175834,"v":265536.080968334,"t":1714186800}
+{"o":0.0000175834,"h":0.000017604,"l":0.0000173685,"c":0.0000174028,"v":149013.46808,"t":1714190400}
+{"o":0.0000174028,"h":0.0000177058,"l":0.000017331,"c":0.0000174615,"v":223204.018573178,"t":1714194000}
+{"o":0.0000174615,"h":0.0000175584,"l":0.0000173481,"c":0.0000174603,"v":10145.127798258,"t":1714197600}
+{"o":0.0000174603,"h":0.0000179152,"l":0.0000173394,"c":0.0000178825,"v":850309.146040142,"t":1714201200}
+{"o":0.0000178825,"h":0.0000183376,"l":0.0000177946,"c":0.000018244,"v":184913.014637788,"t":1714204800}
+{"o":0.000018244,"h":0.0000182947,"l":0.0000181021,"c":0.0000182356,"v":8225.034086591,"t":1714208400}
+{"o":0.0000182356,"h":0.000018755,"l":0.0000177878,"c":0.000017886,"v":1551563.386555993,"t":1714212000}
+{"o":0.000017886,"h":0.0000180708,"l":0.0000177733,"c":0.0000179568,"v":65560.230467687,"t":1714215600}
+{"o":0.0000179568,"h":0.0000184328,"l":0.0000177186,"c":0.0000182141,"v":273178.027607427,"t":1714219200}
+{"o":0.0000182141,"h":0.0000186191,"l":0.0000178629,"c":0.0000183597,"v":788652.504844291,"t":1714222800}
+{"o":0.0000183597,"h":0.0000195477,"l":0.0000182319,"c":0.0000186171,"v":2217229.3456765711,"t":1714226400}
+{"o":0.0000186171,"h":0.0000189722,"l":0.0000185277,"c":0.0000187669,"v":433292.702492194,"t":1714230000}
+{"o":0.0000187669,"h":0.0000189548,"l":0.0000186115,"c":0.0000188463,"v":18670.946597408,"t":1714233600}
+{"o":0.0000188463,"h":0.0000190781,"l":0.000018293,"c":0.0000185713,"v":105514.468080001,"t":1714237200}
+{"o":0.0000185713,"h":0.0000188558,"l":0.0000182592,"c":0.0000185687,"v":927326.1504233809,"t":1714240800}
+{"o":0.0000185687,"h":0.0000186706,"l":0.0000183926,"c":0.0000184034,"v":126497.708980331,"t":1714244400}
+{"o":0.0000184034,"h":0.0000187293,"l":0.0000182871,"c":0.0000186328,"v":307047.118001054,"t":1714248000}
+{"o":0.0000186328,"h":0.0000187972,"l":0.0000185925,"c":0.0000187227,"v":0.0,"t":1714251600}
+{"o":0.0000187227,"h":0.0000188723,"l":0.0000186642,"c":0.0000187846,"v":61101.624003617,"t":1714255200}
+{"o":0.0000187846,"h":0.0000189353,"l":0.0000184682,"c":0.0000185453,"v":309320.80475147,"t":1714258800}
+{"o":0.0000185453,"h":0.0000186242,"l":0.0000184343,"c":0.0000184735,"v":0.0,"t":1714262400}
+{"o":0.0000184735,"h":0.000018593,"l":0.0000182859,"c":0.0000183633,"v":35750.838256099,"t":1714266000}
+{"o":0.0000183633,"h":0.0000185587,"l":0.0000178106,"c":0.0000182858,"v":145630.901700145,"t":1714269600}
+{"o":0.0000182858,"h":0.0000185065,"l":0.0000181936,"c":0.000018429,"v":2724.124641871,"t":1714273200}
+{"o":0.000018429,"h":0.0000186061,"l":0.0000180417,"c":0.0000181717,"v":343593.174075074,"t":1714276800}
+{"o":0.0000181717,"h":0.0000182529,"l":0.0000178078,"c":0.0000179193,"v":179762.331795385,"t":1714280400}
+{"o":0.0000179193,"h":0.000018008,"l":0.0000177644,"c":0.0000177884,"v":203365.66734458,"t":1714284000}
+{"o":0.0000177884,"h":0.0000179175,"l":0.0000177058,"c":0.0000178236,"v":238541.925283303,"t":1714287600}
+{"o":0.0000178236,"h":0.000017979,"l":0.0000176961,"c":0.0000178743,"v":13464.066150217,"t":1714291200}
+{"o":0.0000178743,"h":0.0000181358,"l":0.0000177933,"c":0.0000180142,"v":661456.6162,"t":1714294800}
+{"o":0.0000180142,"h":0.0000181504,"l":0.0000179698,"c":0.0000180265,"v":0.0,"t":1714298400}
+{"o":0.0000180265,"h":0.000018497,"l":0.0000179975,"c":0.0000184548,"v":500000.0,"t":1714302000}
+{"o":0.0000184548,"h":0.0000186294,"l":0.0000183626,"c":0.0000185267,"v":140282.686834448,"t":1714305600}
+{"o":0.0000185267,"h":0.0000185901,"l":0.0000183277,"c":0.0000183696,"v":106024.4031,"t":1714309200}
+{"o":0.0000183696,"h":0.0000186276,"l":0.0000183503,"c":0.0000185624,"v":154606.492404005,"t":1714312800}
+{"o":0.0000185624,"h":0.0000186126,"l":0.000018388,"c":0.0000184797,"v":112370.050861671,"t":1714316400}
+{"o":0.0000184797,"h":0.0000185092,"l":0.0000183348,"c":0.0000183949,"v":37066.458339261,"t":1714320000}
+{"o":0.0000183949,"h":0.0000185997,"l":0.0000183144,"c":0.0000184713,"v":1575.119767666,"t":1714323600}
+{"o":0.0000184713,"h":0.0000185419,"l":0.0000183486,"c":0.0000183685,"v":0.0,"t":1714327200}
+{"o":0.0000183685,"h":0.0000186163,"l":0.0000183491,"c":0.0000185995,"v":54046.207998375,"t":1714330800}
+{"o":0.0000185995,"h":0.0000187603,"l":0.0000185715,"c":0.0000186526,"v":0.0,"t":1714334400}
+{"o":0.0000186526,"h":0.0000187328,"l":0.0000184859,"c":0.0000185883,"v":32988.637504336,"t":1714338000}
+{"o":0.0000185883,"h":0.0000189901,"l":0.000018537,"c":0.0000188899,"v":0.0,"t":1714341600}
+{"o":0.0000188899,"h":0.0000191702,"l":0.0000188893,"c":0.0000190332,"v":0.0,"t":1714345200}
+{"o":0.0000190332,"h":0.0000191114,"l":0.0000183238,"c":0.0000183941,"v":13660.068141205,"t":1714348800}
+{"o":0.0000183941,"h":0.0000184983,"l":0.000017926,"c":0.0000179745,"v":568228.6969653601,"t":1714352400}
+{"o":0.0000179745,"h":0.0000183378,"l":0.0000179459,"c":0.0000182694,"v":0.0,"t":1714356000}
+{"o":0.0000182694,"h":0.0000184911,"l":0.0000175779,"c":0.0000177942,"v":520648.196154308,"t":1714359600}
+{"o":0.0000177942,"h":0.0000179914,"l":0.0000165926,"c":0.0000170265,"v":1996717.6756564728,"t":1714363200}
+{"o":0.0000170265,"h":0.0000171156,"l":0.000016788,"c":0.0000168048,"v":140000.0,"t":1714366800}
+{"o":0.0000168048,"h":0.0000171306,"l":0.0000167976,"c":0.0000170251,"v":0.0,"t":1714370400}
+{"o":0.0000170251,"h":0.00001768,"l":0.0000169675,"c":0.0000176071,"v":980387.576131784,"t":1714374000}
+{"o":0.0000176071,"h":0.0000177676,"l":0.0000168421,"c":0.0000168899,"v":991747.596288554,"t":1714377600}
+{"o":0.0000168899,"h":0.000017061,"l":0.0000167402,"c":0.0000169314,"v":87102.102064699,"t":1714381200}
+{"o":0.0000169314,"h":0.0000171491,"l":0.0000167812,"c":0.0000170805,"v":9922.114692441,"t":1714384800}
+{"o":0.0000170805,"h":0.00001721,"l":0.000017048,"c":0.0000171549,"v":0.0,"t":1714388400}
+{"o":0.0000171549,"h":0.0000172542,"l":0.0000169637,"c":0.0000169696,"v":1055.209259276,"t":1714392000}
+{"o":0.0000169696,"h":0.0000180792,"l":0.0000168805,"c":0.0000175431,"v":1927213.8343597029,"t":1714395600}
+{"o":0.0000175431,"h":0.0000175957,"l":0.0000172043,"c":0.0000172996,"v":0.0,"t":1714399200}
+{"o":0.0000172996,"h":0.000017431,"l":0.0000170085,"c":0.0000172102,"v":337970.769249525,"t":1714402800}
+{"o":0.0000172102,"h":0.0000176224,"l":0.0000171915,"c":0.0000175773,"v":0.0,"t":1714406400}
+{"o":0.0000175773,"h":0.0000176136,"l":0.0000172796,"c":0.0000173972,"v":0.0,"t":1714410000}
+{"o":0.0000173972,"h":0.0000175896,"l":0.0000173865,"c":0.0000174746,"v":0.0,"t":1714413600}
+{"o":0.0000174746,"h":0.0000175957,"l":0.0000169255,"c":0.0000169884,"v":329073.45239672,"t":1714417200}
+{"o":0.0000169884,"h":0.0000172286,"l":0.000016892,"c":0.0000171509,"v":25743.373553325,"t":1714420800}
+{"o":0.0000171509,"h":0.0000172747,"l":0.0000169174,"c":0.0000169706,"v":16855.881909315,"t":1714424400}
+{"o":0.0000169706,"h":0.0000169985,"l":0.0000165842,"c":0.0000166426,"v":0.0,"t":1714428000}
+{"o":0.0000166426,"h":0.0000173513,"l":0.0000165035,"c":0.0000171979,"v":161145.892622046,"t":1714431600}
+{"o":0.0000171979,"h":0.0000173089,"l":0.0000167933,"c":0.0000168779,"v":510.427220516,"t":1714435200}
+{"o":0.0000168779,"h":0.0000172034,"l":0.0000168533,"c":0.0000171984,"v":0.0,"t":1714438800}
+{"o":0.0000171984,"h":0.0000174045,"l":0.0000170584,"c":0.0000171137,"v":0.0,"t":1714442400}
+{"o":0.0000171137,"h":0.000017243,"l":0.0000170743,"c":0.0000171973,"v":29071.373163349,"t":1714446000}
+{"o":0.0000171973,"h":0.0000174371,"l":0.000017146,"c":0.0000173057,"v":0.0,"t":1714449600}
+{"o":0.0000173057,"h":0.0000174595,"l":0.0000170929,"c":0.0000171886,"v":68542.753497971,"t":1714453200}
+{"o":0.0000171886,"h":0.0000173671,"l":0.0000170575,"c":0.0000171336,"v":5941.590979709,"t":1714456800}
+{"o":0.0000171336,"h":0.0000172425,"l":0.0000170904,"c":0.0000172376,"v":0.0,"t":1714460400}
+{"o":0.0000172376,"h":0.0000178735,"l":0.0000168269,"c":0.0000174435,"v":106186.676208926,"t":1714464000}
+{"o":0.0000174435,"h":0.0000178252,"l":0.0000172334,"c":0.0000174461,"v":9877.071647473,"t":1714467600}
+{"o":0.0000174461,"h":0.000017536,"l":0.0000171675,"c":0.0000172546,"v":104648.075028657,"t":1714471200}
+{"o":0.0000172546,"h":0.0000175086,"l":0.0000170444,"c":0.0000172222,"v":47298.427056929,"t":1714474800}
+{"o":0.0000172222,"h":0.0000174877,"l":0.0000170306,"c":0.000017182,"v":11614.882793469,"t":1714478400}
+{"o":0.000017182,"h":0.0000174186,"l":0.0000171176,"c":0.0000173673,"v":0.0,"t":1714482000}
+{"o":0.0000173673,"h":0.0000179937,"l":0.0000169656,"c":0.0000176354,"v":1648779.729643957,"t":1714485600}
+{"o":0.0000176354,"h":0.0000179347,"l":0.0000170702,"c":0.0000173083,"v":254220.822800761,"t":1714489200}
+{"o":0.0000173083,"h":0.0000179664,"l":0.0000171239,"c":0.000017423,"v":50607.775230804,"t":1714492800}
+{"o":0.000017423,"h":0.000017687,"l":0.0000173029,"c":0.0000174853,"v":50478.155262177,"t":1714496400}
+{"o":0.0000174853,"h":0.0000180355,"l":0.000017131,"c":0.0000176557,"v":1542443.645570457,"t":1714500000}
+{"o":0.0000176557,"h":0.0000180938,"l":0.0000167193,"c":0.0000171324,"v":642558.7669632209,"t":1714503600}
+{"o":0.0000171324,"h":0.0000172142,"l":0.0000167133,"c":0.0000169206,"v":364463.0,"t":1714507200}
+{"o":0.0000169206,"h":0.0000169296,"l":0.0000167057,"c":0.0000168187,"v":0.0,"t":1714510800}
+{"o":0.0000168187,"h":0.0000168314,"l":0.0000164114,"c":0.0000165935,"v":0.0,"t":1714514400}
+{"o":0.0000165935,"h":0.0000168606,"l":0.0000165322,"c":0.000016799,"v":59495.425757314,"t":1714518000}
+{"o":0.000016799,"h":0.0000171624,"l":0.0000165096,"c":0.0000168025,"v":181831.508394174,"t":1714521600}
+{"o":0.0000168025,"h":0.0000170319,"l":0.0000164594,"c":0.0000166975,"v":99313.881501862,"t":1714525200}
+{"o":0.0000166975,"h":0.0000171131,"l":0.0000163773,"c":0.0000166537,"v":41764.4828778,"t":1714528800}
+{"o":0.0000166537,"h":0.0000168597,"l":0.0000164588,"c":0.0000166597,"v":4762.185838246,"t":1714532400}
+{"o":0.0000166597,"h":0.0000167953,"l":0.0000165616,"c":0.000016765,"v":500.0,"t":1714536000}
+{"o":0.000016765,"h":0.0000169291,"l":0.0000165877,"c":0.0000167924,"v":165253.879814339,"t":1714539600}
+{"o":0.0000167924,"h":0.0000171469,"l":0.0000160557,"c":0.0000163939,"v":602559.291062681,"t":1714543200}
+{"o":0.0000163939,"h":0.0000178303,"l":0.0000148047,"c":0.0000168738,"v":5862910.5645645931,"t":1714546800}
+{"o":0.0000168738,"h":0.0000171222,"l":0.0000167529,"c":0.0000167978,"v":0.0,"t":1714550400}
+{"o":0.0000167978,"h":0.0000169819,"l":0.0000165941,"c":0.0000169583,"v":455.329014277,"t":1714554000}
+{"o":0.0000169583,"h":0.000017021,"l":0.000016782,"c":0.0000168252,"v":0.0,"t":1714557600}
+{"o":0.0000168252,"h":0.0000169441,"l":0.0000166362,"c":0.0000167164,"v":2101.723413,"t":1714561200}
+{"o":0.0000167164,"h":0.0000171527,"l":0.0000164451,"c":0.0000169614,"v":8623.79151,"t":1714564800}
+{"o":0.0000169614,"h":0.0000172078,"l":0.0000169173,"c":0.0000170226,"v":0.0,"t":1714568400}
+{"o":0.0000170226,"h":0.0000171811,"l":0.0000167375,"c":0.0000168233,"v":2101.723413,"t":1714572000}
+{"o":0.0000168233,"h":0.0000173604,"l":0.0000168059,"c":0.0000170916,"v":250103.0,"t":1714575600}
+{"o":0.0000170916,"h":0.0000173627,"l":0.000016645,"c":0.000017103,"v":226460.1327,"t":1714579200}
+{"o":0.000017103,"h":0.0000172015,"l":0.0000166756,"c":0.0000167847,"v":0.0,"t":1714582800}
+{"o":0.0000167847,"h":0.0000178671,"l":0.0000156539,"c":0.000016864,"v":346225.19905,"t":1714586400}
+{"o":0.000016864,"h":0.0000175503,"l":0.0000166879,"c":0.0000174134,"v":0.0,"t":1714590000}
+{"o":0.0000174134,"h":0.0000175381,"l":0.0000163329,"c":0.0000166723,"v":649693.7003342169,"t":1714593600}
+{"o":0.0000166723,"h":0.000017293,"l":0.0000163378,"c":0.0000168444,"v":192378.020482396,"t":1714597200}
+{"o":0.0000168444,"h":0.000016944,"l":0.0000167001,"c":0.0000168448,"v":0.0,"t":1714600800}
+{"o":0.0000168448,"h":0.0000169359,"l":0.0000166222,"c":0.0000167173,"v":16002.711032102,"t":1714604400}
+{"o":0.0000167173,"h":0.0000171656,"l":0.0000166715,"c":0.0000171232,"v":0.0,"t":1714608000}
+{"o":0.0000171232,"h":0.0000174398,"l":0.0000166383,"c":0.0000169413,"v":61259.593767243,"t":1714611600}
+{"o":0.0000169413,"h":0.0000170729,"l":0.000016675,"c":0.0000167983,"v":105000.649189798,"t":1714615200}
+{"o":0.0000167983,"h":0.0000169062,"l":0.0000165552,"c":0.0000167475,"v":144232.706613934,"t":1714618800}
+{"o":0.0000167475,"h":0.0000168743,"l":0.0000165811,"c":0.00001677,"v":280930.50357265,"t":1714622400}
+{"o":0.00001677,"h":0.0000169558,"l":0.0000167484,"c":0.0000167813,"v":0.0,"t":1714626000}
+{"o":0.0000167813,"h":0.0000168119,"l":0.0000166698,"c":0.0000167505,"v":0.0,"t":1714629600}
+{"o":0.0000167505,"h":0.0000167815,"l":0.000016268,"c":0.0000165519,"v":531.001319605,"t":1714633200}
+{"o":0.0000165519,"h":0.0000165851,"l":0.0000162322,"c":0.0000163067,"v":0.0,"t":1714636800}
+{"o":0.0000163067,"h":0.0000165454,"l":0.000016247,"c":0.0000163958,"v":20000.0,"t":1714640400}
+{"o":0.0000163958,"h":0.0000167133,"l":0.0000161771,"c":0.000016498,"v":176961.225511064,"t":1714644000}
+{"o":0.000016498,"h":0.0000168132,"l":0.0000159406,"c":0.0000162831,"v":91625.54954,"t":1714647600}
+{"o":0.0000162831,"h":0.0000165945,"l":0.0000161646,"c":0.0000164547,"v":189257.492539577,"t":1714651200}
+{"o":0.0000164547,"h":0.0000166902,"l":0.0000163825,"c":0.000016646,"v":10093.21501293,"t":1714654800}
+{"o":0.000016646,"h":0.0000168579,"l":0.0000162308,"c":0.0000164165,"v":12149.29402982,"t":1714658400}
+{"o":0.0000164165,"h":0.0000173064,"l":0.0000162074,"c":0.0000170691,"v":2200394.8861359162,"t":1714662000}
+{"o":0.0000170691,"h":0.0000172357,"l":0.0000170453,"c":0.000017235,"v":0.0,"t":1714665600}
+{"o":0.000017235,"h":0.0000172642,"l":0.0000169779,"c":0.0000170741,"v":0.0,"t":1714669200}
+{"o":0.0000170741,"h":0.0000186281,"l":0.0000169541,"c":0.0000171596,"v":3421390.905995361,"t":1714672800}
+{"o":0.0000171596,"h":0.0000172788,"l":0.0000169962,"c":0.0000170258,"v":582.47637141,"t":1714676400}
+{"o":0.0000170258,"h":0.0000173397,"l":0.0000168994,"c":0.0000171641,"v":10656.797305662,"t":1714680000}
+{"o":0.0000171641,"h":0.0000172306,"l":0.0000168903,"c":0.0000169535,"v":22281.306438878,"t":1714683600}
+{"o":0.0000169535,"h":0.0000170878,"l":0.0000164579,"c":0.0000166743,"v":737091.235421872,"t":1714687200}
+{"o":0.0000166743,"h":0.0000170509,"l":0.0000165964,"c":0.0000169464,"v":540872.977466077,"t":1714690800}
+{"o":0.0000169464,"h":0.0000170593,"l":0.0000165358,"c":0.0000166915,"v":168894.907030403,"t":1714694400}
+{"o":0.0000166915,"h":0.0000167214,"l":0.0000162924,"c":0.000016494,"v":0.0,"t":1714698000}
+{"o":0.000016494,"h":0.000016932,"l":0.0000162352,"c":0.0000168596,"v":29646.726026795,"t":1714701600}
+{"o":0.0000168596,"h":0.0000169903,"l":0.0000166432,"c":0.0000167871,"v":165201.513405302,"t":1714705200}
+{"o":0.0000167871,"h":0.0000169305,"l":0.0000164428,"c":0.0000166236,"v":400000.0,"t":1714708800}
+{"o":0.0000166236,"h":0.0000167568,"l":0.0000159866,"c":0.0000161707,"v":606161.92551977,"t":1714712400}
+{"o":0.0000161707,"h":0.0000162978,"l":0.0000159074,"c":0.0000161788,"v":473229.911681284,"t":1714716000}
+{"o":0.0000161788,"h":0.0000163932,"l":0.000015839,"c":0.0000160754,"v":50000.0,"t":1714719600}
+{"o":0.0000160754,"h":0.0000161389,"l":0.0000159073,"c":0.0000160548,"v":0.0,"t":1714723200}
+{"o":0.0000160548,"h":0.0000178194,"l":0.0000158555,"c":0.0000176076,"v":2436464.0843989342,"t":1714726800}
+{"o":0.0000176076,"h":0.0000179818,"l":0.000017451,"c":0.0000177817,"v":727340.198997875,"t":1714730400}
+{"o":0.0000177817,"h":0.0000190216,"l":0.0000177475,"c":0.0000182587,"v":2634639.1743360995,"t":1714734000}
+{"o":0.0000182587,"h":0.000018894,"l":0.0000175265,"c":0.0000181583,"v":214837.661617277,"t":1714737600}
+{"o":0.0000181583,"h":0.0000182573,"l":0.0000178209,"c":0.000018031,"v":95351.795426888,"t":1714741200}
+{"o":0.000018031,"h":0.0000182508,"l":0.0000179125,"c":0.000018073,"v":0.0,"t":1714744800}
+{"o":0.000018073,"h":0.0000182989,"l":0.0000176976,"c":0.0000180171,"v":69715.379427183,"t":1714748400}
+{"o":0.0000180171,"h":0.0000180857,"l":0.0000178769,"c":0.0000180556,"v":0.0,"t":1714752000}
+{"o":0.0000180556,"h":0.0000198482,"l":0.00001707,"c":0.0000173286,"v":6502478.1386216348,"t":1714755600}
+{"o":0.0000173286,"h":0.0000174559,"l":0.0000164389,"c":0.000016704,"v":1288998.5601096139,"t":1714759200}
+{"o":0.000016704,"h":0.0000169109,"l":0.0000164815,"c":0.000016701,"v":41996.918310299,"t":1714762800}
+{"o":0.000016701,"h":0.0000178233,"l":0.0000163504,"c":0.000017642,"v":1571878.84387681,"t":1714766400}
+{"o":0.000017642,"h":0.0000178234,"l":0.000017409,"c":0.0000176047,"v":76701.575386347,"t":1714770000}
+{"o":0.0000176047,"h":0.0000178134,"l":0.0000175031,"c":0.0000177396,"v":54749.604647887,"t":1714773600}
+{"o":0.0000177396,"h":0.0000177878,"l":0.0000172064,"c":0.0000173642,"v":367716.955602389,"t":1714777200}
+{"o":0.0000173642,"h":0.0000173985,"l":0.0000167094,"c":0.0000167898,"v":604001.0540343641,"t":1714780800}
+{"o":0.0000167898,"h":0.0000169097,"l":0.0000167239,"c":0.0000168889,"v":0.0,"t":1714784400}
+{"o":0.0000168889,"h":0.000017034,"l":0.0000165142,"c":0.0000165618,"v":298064.835466913,"t":1714788000}
+{"o":0.0000165618,"h":0.0000167147,"l":0.0000164386,"c":0.0000166196,"v":60075.171125213,"t":1714791600}
+{"o":0.0000166196,"h":0.0000167951,"l":0.0000163785,"c":0.000016518,"v":151327.672128142,"t":1714795200}
+{"o":0.000016518,"h":0.0000166699,"l":0.0000163906,"c":0.0000164612,"v":58741.633327343,"t":1714798800}
+{"o":0.0000164612,"h":0.0000174641,"l":0.0000164067,"c":0.0000170397,"v":2198147.6792830201,"t":1714802400}
+{"o":0.0000170397,"h":0.0000170895,"l":0.0000165503,"c":0.0000166991,"v":65001.182656275,"t":1714806000}
+{"o":0.0000166991,"h":0.0000171494,"l":0.0000165457,"c":0.0000170093,"v":323198.8178785209,"t":1714809600}
+{"o":0.0000170093,"h":0.0000173957,"l":0.000016826,"c":0.0000172097,"v":884121.407860204,"t":1714813200}
+{"o":0.0000172097,"h":0.0000175185,"l":0.0000167309,"c":0.000016963,"v":117901.22930031,"t":1714816800}
+{"o":0.000016963,"h":0.0000172911,"l":0.0000159457,"c":0.0000162342,"v":1114220.3981204019,"t":1714820400}
+{"o":0.0000162342,"h":0.0000163891,"l":0.0000160544,"c":0.0000161682,"v":30745.213729196,"t":1714824000}
+{"o":0.0000161682,"h":0.0000164281,"l":0.000015849,"c":0.0000161005,"v":798837.1168509079,"t":1714827600}
+{"o":0.0000161005,"h":0.0000162165,"l":0.0000152964,"c":0.0000156481,"v":1289749.712889153,"t":1714831200}
+{"o":0.0000156481,"h":0.0000157789,"l":0.0000155105,"c":0.000015698,"v":140156.464021491,"t":1714834800}
+{"o":0.000015698,"h":0.0000164699,"l":0.0000156189,"c":0.0000161601,"v":1060705.798254153,"t":1714838400}
+{"o":0.0000161601,"h":0.0000164974,"l":0.0000161428,"c":0.0000163789,"v":136466.213268511,"t":1714842000}
+{"o":0.0000163789,"h":0.0000164813,"l":0.0000162124,"c":0.0000163578,"v":78624.346179983,"t":1714845600}
+{"o":0.0000163578,"h":0.0000165092,"l":0.0000162721,"c":0.0000164063,"v":1422.301471804,"t":1714849200}
+{"o":0.0000164063,"h":0.00001647,"l":0.000016245,"c":0.0000163319,"v":42500.0,"t":1714852800}
+{"o":0.0000163319,"h":0.0000165161,"l":0.0000162523,"c":0.0000164421,"v":34840.84773457,"t":1714856400}
+{"o":0.0000164421,"h":0.0000165194,"l":0.0000162383,"c":0.0000163354,"v":48441.764436094,"t":1714860000}
+{"o":0.0000163354,"h":0.0000164815,"l":0.0000162672,"c":0.000016452,"v":42656.639819765,"t":1714863600}
+{"o":0.000016452,"h":0.00001665,"l":0.0000162208,"c":0.0000164572,"v":41495.342630539,"t":1714867200}
+{"o":0.0000164572,"h":0.0000166827,"l":0.0000163684,"c":0.0000164734,"v":1000.0,"t":1714870800}
+{"o":0.0000164734,"h":0.0000164972,"l":0.0000162032,"c":0.0000163246,"v":41500.0,"t":1714874400}
+{"o":0.0000163246,"h":0.0000175635,"l":0.000016297,"c":0.0000167447,"v":2547248.322065223,"t":1714878000}
+{"o":0.0000167447,"h":0.0000168038,"l":0.0000167053,"c":0.0000167311,"v":0.0,"t":1714881600}
+{"o":0.0000167311,"h":0.0000167899,"l":0.0000165813,"c":0.0000167507,"v":0.0,"t":1714885200}
+{"o":0.0000167507,"h":0.0000168003,"l":0.000016654,"c":0.0000167443,"v":0.0,"t":1714888800}
+{"o":0.0000167443,"h":0.0000167735,"l":0.0000165622,"c":0.0000166216,"v":0.0,"t":1714892400}
+{"o":0.0000166216,"h":0.0000166673,"l":0.0000164979,"c":0.0000165953,"v":0.0,"t":1714896000}
+{"o":0.0000165953,"h":0.0000170953,"l":0.0000165784,"c":0.0000170159,"v":295552.172354289,"t":1714899600}
+{"o":0.0000170159,"h":0.0000204685,"l":0.0000168673,"c":0.0000200207,"v":7869620.9882613346,"t":1714903200}
+{"o":0.0000200207,"h":0.0000201293,"l":0.0000195422,"c":0.0000195649,"v":466509.3422472239,"t":1714906800}
+{"o":0.0000195649,"h":0.0000197373,"l":0.0000194485,"c":0.0000195831,"v":10587.042971165,"t":1714910400}
+{"o":0.0000195831,"h":0.0000199052,"l":0.0000164556,"c":0.0000166795,"v":8087861.4926705258,"t":1714914000}
+{"o":0.0000166795,"h":0.0000168055,"l":0.0000165044,"c":0.0000165583,"v":41049.854376595,"t":1714917600}
+{"o":0.0000165583,"h":0.0000171416,"l":0.0000165406,"c":0.0000170875,"v":501956.818525948,"t":1714921200}
+{"o":0.0000170875,"h":0.0000174159,"l":0.0000170414,"c":0.0000173392,"v":279808.963692495,"t":1714924800}
+{"o":0.0000173392,"h":0.0000175682,"l":0.0000172193,"c":0.0000174098,"v":81272.187909046,"t":1714928400}
+{"o":0.0000174098,"h":0.0000175362,"l":0.0000173825,"c":0.0000174907,"v":0.0,"t":1714932000}
+{"o":0.0000174907,"h":0.0000175436,"l":0.0000172841,"c":0.0000174322,"v":73971.755567372,"t":1714935600}
+{"o":0.0000174322,"h":0.0000175753,"l":0.000017368,"c":0.0000174439,"v":40079.86817836,"t":1714939200}
+{"o":0.0000174439,"h":0.0000175339,"l":0.000017412,"c":0.0000174259,"v":0.0,"t":1714942800}
+{"o":0.0000174259,"h":0.000017538,"l":0.0000173102,"c":0.0000173664,"v":18420.070366415,"t":1714946400}
+{"o":0.0000173664,"h":0.0000175837,"l":0.0000172362,"c":0.000017505,"v":51150.747667479,"t":1714950000}
+{"o":0.000017505,"h":0.0000175503,"l":0.00001729,"c":0.0000173248,"v":86146.27193733,"t":1714953600}
+{"o":0.0000173248,"h":0.0000176123,"l":0.0000171932,"c":0.0000174749,"v":40074.368658871,"t":1714957200}
+{"o":0.0000174749,"h":0.000017625,"l":0.0000173233,"c":0.0000176074,"v":4287.283208525,"t":1714960800}
+{"o":0.0000176074,"h":0.0000176968,"l":0.0000174299,"c":0.0000174608,"v":39128.41581428,"t":1714964400}
+{"o":0.0000174608,"h":0.0000175094,"l":0.000017213,"c":0.0000172716,"v":0.0,"t":1714968000}
+{"o":0.0000172716,"h":0.0000176739,"l":0.0000171465,"c":0.0000175016,"v":57031.989300651,"t":1714971600}
+{"o":0.0000175016,"h":0.0000178968,"l":0.0000172557,"c":0.0000176688,"v":563778.2504757859,"t":1714975200}
+{"o":0.0000176688,"h":0.0000178005,"l":0.0000175745,"c":0.0000176842,"v":0.0,"t":1714978800}
+{"o":0.0000176842,"h":0.00001836,"l":0.0000169999,"c":0.0000176788,"v":261867.111576919,"t":1714982400}
+{"o":0.0000176788,"h":0.0000178205,"l":0.0000174437,"c":0.0000175556,"v":234470.560921667,"t":1714986000}
+{"o":0.0000175556,"h":0.0000180818,"l":0.0000172341,"c":0.0000177258,"v":101075.059424176,"t":1714989600}
+{"o":0.0000177258,"h":0.0000178918,"l":0.0000174804,"c":0.0000176457,"v":65382.394560698,"t":1714993200}
+{"o":0.0000176457,"h":0.0000181854,"l":0.0000174991,"c":0.0000179103,"v":42812.797299167,"t":1714996800}
+{"o":0.0000179103,"h":0.0000211271,"l":0.0000175011,"c":0.0000206946,"v":3108888.3982038936,"t":1715000400}
+{"o":0.0000206946,"h":0.0000208597,"l":0.000018333,"c":0.0000189031,"v":2492227.165560001,"t":1715004000}
+{"o":0.0000189031,"h":0.0000191173,"l":0.0000182805,"c":0.0000183587,"v":4680.199905624,"t":1715007600}
+{"o":0.0000183587,"h":0.0000186803,"l":0.0000182105,"c":0.0000185146,"v":270801.790292343,"t":1715011200}
+{"o":0.0000185146,"h":0.0000187246,"l":0.0000180676,"c":0.0000185576,"v":336553.226731475,"t":1715014800}
+{"o":0.0000185576,"h":0.0000194609,"l":0.0000183091,"c":0.000019009,"v":2082992.1083925003,"t":1715018400}
+{"o":0.000019009,"h":0.0000193373,"l":0.0000189542,"c":0.0000190402,"v":19015.065835713,"t":1715022000}
+{"o":0.0000190402,"h":0.0000191279,"l":0.0000181204,"c":0.0000182047,"v":866022.572802768,"t":1715025600}
+{"o":0.0000182047,"h":0.0000182479,"l":0.0000180545,"c":0.0000180771,"v":0.0,"t":1715029200}
+{"o":0.0000180771,"h":0.0000182772,"l":0.0000180686,"c":0.0000182253,"v":4659.727792086,"t":1715032800}
+{"o":0.0000182253,"h":0.0000184769,"l":0.0000180957,"c":0.000018305,"v":77218.110716697,"t":1715036400}
+{"o":0.000018305,"h":0.0000200356,"l":0.000018092,"c":0.0000196347,"v":1987373.3448519628,"t":1715040000}
+{"o":0.0000196347,"h":0.0000199384,"l":0.0000187527,"c":0.0000193976,"v":140089.860634472,"t":1715043600}
+{"o":0.0000193976,"h":0.0000195906,"l":0.0000191928,"c":0.0000193575,"v":8668.634070174,"t":1715047200}
+{"o":0.0000193575,"h":0.0000200815,"l":0.0000189728,"c":0.000019496,"v":121349.639653561,"t":1715050800}
+{"o":0.000019496,"h":0.0000195482,"l":0.0000191299,"c":0.0000192318,"v":157768.01435197,"t":1715054400}
+{"o":0.0000192318,"h":0.0000196817,"l":0.0000191309,"c":0.0000195468,"v":252460.925560658,"t":1715058000}
+{"o":0.0000195468,"h":0.0000199986,"l":0.0000194847,"c":0.0000198507,"v":317552.514871234,"t":1715061600}
+{"o":0.0000198507,"h":0.0000205702,"l":0.0000195941,"c":0.000020359,"v":543701.843052939,"t":1715065200}
+{"o":0.000020359,"h":0.0000212746,"l":0.0000198869,"c":0.0000208059,"v":811321.9349240661,"t":1715068800}
+{"o":0.0000208059,"h":0.0000214421,"l":0.0000206702,"c":0.0000212786,"v":422306.276076329,"t":1715072400}
+{"o":0.0000212786,"h":0.0000214845,"l":0.0000208644,"c":0.0000212676,"v":628148.3577550701,"t":1715076000}
+{"o":0.0000212676,"h":0.0000219507,"l":0.0000212307,"c":0.0000218088,"v":337701.334748323,"t":1715079600}
+{"o":0.0000218088,"h":0.0000219116,"l":0.0000211745,"c":0.0000212288,"v":793098.769412947,"t":1715083200}
+{"o":0.0000212288,"h":0.0000215975,"l":0.0000211121,"c":0.0000214372,"v":23601.274318067,"t":1715086800}
+{"o":0.0000214372,"h":0.0000215934,"l":0.0000208017,"c":0.0000208211,"v":814323.562979417,"t":1715090400}
+{"o":0.0000208211,"h":0.0000210308,"l":0.0000191393,"c":0.0000195527,"v":1918750.8295015108,"t":1715094000}
+{"o":0.0000195527,"h":0.0000196949,"l":0.0000194525,"c":0.0000194982,"v":0.0,"t":1715097600}
+{"o":0.0000194982,"h":0.0000198106,"l":0.0000193876,"c":0.0000197379,"v":154580.442177166,"t":1715101200}
+{"o":0.0000197379,"h":0.0000200785,"l":0.0000197105,"c":0.0000199438,"v":0.0,"t":1715104800}
+{"o":0.0000199438,"h":0.0000201141,"l":0.0000193605,"c":0.0000197671,"v":1069159.7743820988,"t":1715108400}
+{"o":0.0000197671,"h":0.0000198142,"l":0.0000190016,"c":0.0000191945,"v":767752.1416824331,"t":1715112000}
+{"o":0.0000191945,"h":0.0000196257,"l":0.0000182845,"c":0.000018606,"v":2000981.515467609,"t":1715115600}
+{"o":0.000018606,"h":0.0000189759,"l":0.0000185629,"c":0.0000189333,"v":212616.21559577,"t":1715119200}
+{"o":0.0000189333,"h":0.0000192036,"l":0.0000186788,"c":0.0000190129,"v":190944.690624153,"t":1715122800}
+{"o":0.0000190129,"h":0.0000193579,"l":0.000018802,"c":0.0000191154,"v":81936.869159824,"t":1715126400}
+{"o":0.0000191154,"h":0.0000192623,"l":0.0000190862,"c":0.0000191941,"v":0.000314858,"t":1715130000}
+{"o":0.0000191941,"h":0.0000192096,"l":0.0000188806,"c":0.0000189739,"v":263.94543123,"t":1715133600}
+{"o":0.0000189739,"h":0.000019224,"l":0.0000189092,"c":0.0000190617,"v":86321.439765031,"t":1715137200}
+{"o":0.0000190617,"h":0.0000194518,"l":0.0000185483,"c":0.0000189563,"v":581769.459823219,"t":1715140800}
+{"o":0.0000189563,"h":0.0000190898,"l":0.0000188765,"c":0.0000189777,"v":0.0,"t":1715144400}
+{"o":0.0000189777,"h":0.0000191645,"l":0.0000186784,"c":0.0000187712,"v":3749.738018508,"t":1715148000}
+{"o":0.0000187712,"h":0.0000189947,"l":0.0000186778,"c":0.0000189138,"v":0.0,"t":1715151600}
+{"o":0.0000189138,"h":0.0000190512,"l":0.0000179206,"c":0.000018418,"v":1691440.5457908891,"t":1715155200}
+{"o":0.000018418,"h":0.0000186512,"l":0.0000183972,"c":0.0000185008,"v":0.0,"t":1715158800}
+{"o":0.0000185008,"h":0.0000185454,"l":0.0000183833,"c":0.0000184095,"v":0.0,"t":1715162400}
+{"o":0.0000184095,"h":0.0000186368,"l":0.0000183777,"c":0.000018577,"v":0.0,"t":1715166000}
+{"o":0.000018577,"h":0.00001869,"l":0.000018446,"c":0.000018516,"v":108261.241037751,"t":1715169600}
+{"o":0.000018516,"h":0.0000186279,"l":0.000017985,"c":0.0000179909,"v":576105.755092799,"t":1715173200}
+{"o":0.0000179909,"h":0.0000180934,"l":0.0000178474,"c":0.0000179877,"v":11126.142466693,"t":1715176800}
+{"o":0.0000179877,"h":0.0000183535,"l":0.0000173488,"c":0.0000177747,"v":426911.484209373,"t":1715180400}
+{"o":0.0000177747,"h":0.000017917,"l":0.0000169342,"c":0.0000171666,"v":1408222.564564808,"t":1715184000}
+{"o":0.0000171666,"h":0.0000171806,"l":0.0000170631,"c":0.0000171241,"v":0.0,"t":1715187600}
+{"o":0.0000171241,"h":0.0000171441,"l":0.0000168155,"c":0.0000170594,"v":0.0,"t":1715191200}
+{"o":0.0000170594,"h":0.0000174986,"l":0.0000169784,"c":0.0000174202,"v":114855.741204815,"t":1715194800}
+{"o":0.0000174202,"h":0.0000183063,"l":0.0000173728,"c":0.0000180968,"v":78372.802327738,"t":1715198400}
+{"o":0.0000180968,"h":0.0000182345,"l":0.0000179504,"c":0.0000180787,"v":0.0,"t":1715202000}
+{"o":0.0000180787,"h":0.0000181507,"l":0.0000179286,"c":0.0000180394,"v":0.0,"t":1715205600}
+{"o":0.0000180394,"h":0.0000181528,"l":0.0000175157,"c":0.0000180114,"v":672679.8831578221,"t":1715209200}
+{"o":0.0000180114,"h":0.0000182577,"l":0.0000178088,"c":0.0000180756,"v":19294.19236062,"t":1715212800}
+{"o":0.0000180756,"h":0.0000191519,"l":0.0000179344,"c":0.0000188578,"v":2362240.6107408293,"t":1715216400}
+{"o":0.0000188578,"h":0.0000189581,"l":0.0000187789,"c":0.000018877,"v":0.0,"t":1715220000}
+{"o":0.000018877,"h":0.0000191484,"l":0.0000188127,"c":0.0000190249,"v":110682.170570622,"t":1715223600}
+{"o":0.0000190249,"h":0.0000191891,"l":0.0000188727,"c":0.0000191459,"v":244401.027530989,"t":1715227200}
+{"o":0.0000191459,"h":0.0000195642,"l":0.0000189528,"c":0.0000194067,"v":687065.7794233779,"t":1715230800}
+{"o":0.0000194067,"h":0.0000196518,"l":0.0000192301,"c":0.0000194795,"v":222955.87997154,"t":1715234400}
+{"o":0.0000194795,"h":0.0000197833,"l":0.0000194116,"c":0.0000197165,"v":0.0,"t":1715238000}
+{"o":0.0000197165,"h":0.0000197595,"l":0.0000191582,"c":0.0000191768,"v":243267.883651235,"t":1715241600}
+{"o":0.0000191768,"h":0.0000194513,"l":0.0000182172,"c":0.0000183667,"v":855745.943897217,"t":1715245200}
+{"o":0.0000183667,"h":0.0000186407,"l":0.0000182729,"c":0.0000185408,"v":25192.21146493,"t":1715248800}
+{"o":0.0000185408,"h":0.0000186516,"l":0.0000182395,"c":0.0000183767,"v":150234.929780872,"t":1715252400}
+{"o":0.0000183767,"h":0.0000185348,"l":0.0000179239,"c":0.0000179651,"v":561896.8300700791,"t":1715256000}
+{"o":0.0000179651,"h":0.0000183037,"l":0.0000177716,"c":0.0000180223,"v":208765.905654414,"t":1715259600}
+{"o":0.0000180223,"h":0.0000184138,"l":0.0000176939,"c":0.0000180719,"v":287838.397677033,"t":1715263200}
+{"o":0.0000180719,"h":0.0000181499,"l":0.000017329,"c":0.000017524,"v":1060383.185416711,"t":1715266800}
+{"o":0.000017524,"h":0.0000176005,"l":0.000017257,"c":0.0000175931,"v":31116.050456122,"t":1715270400}
+{"o":0.0000175931,"h":0.0000176441,"l":0.0000173903,"c":0.0000174737,"v":1582.529594571,"t":1715274000}
+{"o":0.0000174737,"h":0.0000176726,"l":0.0000173382,"c":0.0000174109,"v":32233.703359555,"t":1715277600}
+{"o":0.0000174109,"h":0.0000175561,"l":0.0000170255,"c":0.0000170488,"v":347783.856912678,"t":1715281200}
+{"o":0.0000170488,"h":0.0000172466,"l":0.0000169819,"c":0.0000171283,"v":0.0,"t":1715284800}
+{"o":0.0000171283,"h":0.0000172096,"l":0.0000170603,"c":0.0000171092,"v":0.0,"t":1715288400}
+{"o":0.0000171092,"h":0.0000177407,"l":0.0000167786,"c":0.0000174025,"v":191151.007378237,"t":1715292000}
+{"o":0.0000174025,"h":0.0000179245,"l":0.0000173711,"c":0.0000177421,"v":536974.5749777181,"t":1715295600}
+{"o":0.0000177421,"h":0.0000179012,"l":0.0000170087,"c":0.0000171646,"v":1041453.5784421479,"t":1715299200}
+{"o":0.0000171646,"h":0.0000177227,"l":0.0000168762,"c":0.0000174726,"v":534874.859485563,"t":1715302800}
+{"o":0.0000174726,"h":0.0000175664,"l":0.0000174315,"c":0.0000174609,"v":0.0,"t":1715306400}
+{"o":0.0000174609,"h":0.0000176771,"l":0.0000173631,"c":0.0000175465,"v":185053.103041444,"t":1715310000}
+{"o":0.0000175465,"h":0.000017601,"l":0.0000174551,"c":0.0000175723,"v":0.0,"t":1715313600}
+{"o":0.0000175723,"h":0.0000177426,"l":0.0000174747,"c":0.0000175813,"v":370.579623741,"t":1715317200}
+{"o":0.0000175813,"h":0.0000178889,"l":0.0000173507,"c":0.0000176485,"v":19377.511344121,"t":1715320800}
+{"o":0.0000176485,"h":0.0000180255,"l":0.0000175083,"c":0.000017885,"v":929050.655052009,"t":1715324400}
+{"o":0.000017885,"h":0.0000180067,"l":0.0000178688,"c":0.0000179142,"v":0.0,"t":1715328000}
+{"o":0.0000179142,"h":0.0000180208,"l":0.0000176004,"c":0.0000176671,"v":86373.095616069,"t":1715331600}
+{"o":0.0000176671,"h":0.0000177795,"l":0.0000176468,"c":0.0000176673,"v":0.0,"t":1715335200}
+{"o":0.0000176673,"h":0.000017803,"l":0.0000175385,"c":0.0000175677,"v":0.0,"t":1715338800}
+{"o":0.0000175677,"h":0.0000177774,"l":0.0000175297,"c":0.0000177563,"v":0.0,"t":1715342400}
+{"o":0.0000177563,"h":0.0000178629,"l":0.0000176101,"c":0.0000177009,"v":12521.299375503,"t":1715346000}
+{"o":0.0000177009,"h":0.0000185643,"l":0.0000170255,"c":0.0000177028,"v":36159.007427257,"t":1715349600}
+{"o":0.0000177028,"h":0.0000179231,"l":0.0000170041,"c":0.0000176197,"v":1385981.328202748,"t":1715353200}
+{"o":0.0000176197,"h":0.000017976,"l":0.000017428,"c":0.0000176128,"v":99932.275329764,"t":1715356800}
+{"o":0.0000176128,"h":0.0000179707,"l":0.0000174738,"c":0.0000176718,"v":296646.682214409,"t":1715360400}
+{"o":0.0000176718,"h":0.0000177608,"l":0.0000174744,"c":0.0000174966,"v":0.0,"t":1715364000}
+{"o":0.0000174966,"h":0.0000176782,"l":0.0000174403,"c":0.0000175983,"v":0.0,"t":1715367600}
+{"o":0.0000175983,"h":0.0000177472,"l":0.0000174922,"c":0.0000177147,"v":0.0,"t":1715371200}
+{"o":0.0000177147,"h":0.0000177632,"l":0.0000174817,"c":0.0000175596,"v":76213.891930578,"t":1715374800}
+{"o":0.0000175596,"h":0.0000177843,"l":0.0000173528,"c":0.0000174681,"v":154301.990727779,"t":1715378400}
+{"o":0.0000174681,"h":0.0000176351,"l":0.00001737,"c":0.0000175958,"v":56907.566079183,"t":1715382000}
+{"o":0.0000175958,"h":0.0000177139,"l":0.000017511,"c":0.0000176024,"v":0.0,"t":1715385600}
+{"o":0.0000176024,"h":0.000017675,"l":0.0000174012,"c":0.0000176371,"v":54193.415839522,"t":1715389200}
+{"o":0.0000176371,"h":0.000017934,"l":0.0000153751,"c":0.000016681,"v":6332142.8371492801,"t":1715392800}
+{"o":0.000016681,"h":0.0000168134,"l":0.0000162672,"c":0.0000163841,"v":462930.45150948,"t":1715396400}
+{"o":0.0000163841,"h":0.0000165664,"l":0.0000162317,"c":0.0000164386,"v":86196.667003655,"t":1715400000}
+{"o":0.0000164386,"h":0.0000165595,"l":0.0000163171,"c":0.0000164311,"v":78887.007531612,"t":1715403600}
+{"o":0.0000164311,"h":0.000016465,"l":0.000016302,"c":0.0000164027,"v":149383.438948121,"t":1715407200}
+{"o":0.0000164027,"h":0.0000164571,"l":0.0000160458,"c":0.0000160765,"v":431956.109027851,"t":1715410800}
+{"o":0.0000160765,"h":0.0000162655,"l":0.0000159334,"c":0.0000161227,"v":22803.745185187,"t":1715414400}
+{"o":0.0000161227,"h":0.0000161408,"l":0.0000160154,"c":0.0000160182,"v":0.0,"t":1715418000}
+{"o":0.0000160182,"h":0.0000161679,"l":0.0000160163,"c":0.00001612,"v":0.0,"t":1715421600}
+{"o":0.00001612,"h":0.0000162354,"l":0.0000160704,"c":0.0000161243,"v":0.0,"t":1715425200}
+{"o":0.0000161243,"h":0.0000161548,"l":0.0000159974,"c":0.0000160718,"v":22822.71994445,"t":1715428800}
+{"o":0.0000160718,"h":0.0000161171,"l":0.0000159631,"c":0.0000159956,"v":0.0,"t":1715432400}
+{"o":0.0000159956,"h":0.0000160672,"l":0.0000159552,"c":0.0000160191,"v":0.0,"t":1715436000}
+{"o":0.0000160191,"h":0.0000160744,"l":0.0000157923,"c":0.0000159386,"v":0.0,"t":1715439600}
+{"o":0.0000159386,"h":0.0000162011,"l":0.0000158311,"c":0.0000161643,"v":248.793879439,"t":1715443200}
+{"o":0.0000161643,"h":0.00001624,"l":0.0000158632,"c":0.0000158963,"v":119032.059520845,"t":1715446800}
+{"o":0.0000158963,"h":0.0000159031,"l":0.0000157848,"c":0.0000158282,"v":0.0,"t":1715450400}
+{"o":0.0000158282,"h":0.0000160349,"l":0.0000157936,"c":0.0000158969,"v":27653.215098741,"t":1715454000}
+{"o":0.0000158969,"h":0.0000160371,"l":0.0000158378,"c":0.0000159005,"v":14872.089645943,"t":1715457600}
+{"o":0.0000159005,"h":0.0000159747,"l":0.0000158944,"c":0.0000159411,"v":2.292736034,"t":1715461200}
+{"o":0.0000159411,"h":0.0000160748,"l":0.0000158954,"c":0.0000159942,"v":4281.629109762,"t":1715464800}
+{"o":0.0000159942,"h":0.0000160728,"l":0.0000159482,"c":0.0000160408,"v":0.0,"t":1715468400}
+{"o":0.0000160408,"h":0.0000160709,"l":0.0000159303,"c":0.0000160224,"v":0.0,"t":1715472000}
+{"o":0.0000160224,"h":0.0000160331,"l":0.0000159473,"c":0.0000160164,"v":0.0,"t":1715475600}
+{"o":0.0000160164,"h":0.0000160442,"l":0.0000158774,"c":0.0000159287,"v":62404.376677245,"t":1715479200}
+{"o":0.0000159287,"h":0.0000160045,"l":0.0000159055,"c":0.0000159772,"v":55.665188614,"t":1715482800}
+{"o":0.0000159772,"h":0.0000159978,"l":0.0000158443,"c":0.0000158998,"v":0.0,"t":1715486400}
+{"o":0.0000158998,"h":0.0000159357,"l":0.0000158522,"c":0.0000158538,"v":0.0,"t":1715490000}
+{"o":0.0000158538,"h":0.0000159937,"l":0.0000158326,"c":0.0000159617,"v":0.0,"t":1715493600}
+{"o":0.0000159617,"h":0.0000162672,"l":0.0000159313,"c":0.0000162173,"v":0.0,"t":1715497200}
+{"o":0.0000162173,"h":0.0000162542,"l":0.0000161222,"c":0.000016147,"v":0.0,"t":1715500800}
+{"o":0.000016147,"h":0.0000161828,"l":0.0000161096,"c":0.0000161372,"v":0.0,"t":1715504400}
+{"o":0.0000161372,"h":0.0000161694,"l":0.0000159905,"c":0.0000161027,"v":62215.58611867,"t":1715508000}
+{"o":0.0000161027,"h":0.0000161664,"l":0.0000160848,"c":0.0000161414,"v":0.0,"t":1715511600}
+{"o":0.0000161414,"h":0.0000161734,"l":0.0000160768,"c":0.0000161308,"v":11178.755786935,"t":1715515200}
+{"o":0.0000161308,"h":0.0000162049,"l":0.0000161181,"c":0.0000161491,"v":0.0,"t":1715518800}
+{"o":0.0000161491,"h":0.0000162756,"l":0.0000159053,"c":0.0000160237,"v":36793.528091183,"t":1715522400}
+{"o":0.0000160237,"h":0.0000160639,"l":0.0000153212,"c":0.0000155653,"v":1434761.507409822,"t":1715526000}
+{"o":0.0000155653,"h":0.0000156031,"l":0.000015446,"c":0.0000155818,"v":0.0,"t":1715529600}
+{"o":0.0000155818,"h":0.0000158742,"l":0.0000155369,"c":0.0000157791,"v":51490.281010484,"t":1715533200}
+{"o":0.0000157791,"h":0.0000158058,"l":0.0000156657,"c":0.0000157333,"v":2775.626579482,"t":1715536800}
+{"o":0.0000157333,"h":0.0000157771,"l":0.000015567,"c":0.0000156693,"v":185191.203632359,"t":1715540400}
+{"o":0.0000156693,"h":0.0000157395,"l":0.0000156413,"c":0.0000157029,"v":0.0,"t":1715544000}
+{"o":0.0000157029,"h":0.0000160153,"l":0.0000155076,"c":0.000015894,"v":378555.43152128,"t":1715547600}
+{"o":0.000015894,"h":0.0000159754,"l":0.000015338,"c":0.0000154536,"v":1086120.374474495,"t":1715551200}
+{"o":0.0000154536,"h":0.0000170807,"l":0.0000153707,"c":0.0000155365,"v":3744564.3492340273,"t":1715554800}
+{"o":0.0000155365,"h":0.0000155895,"l":0.000015282,"c":0.0000154048,"v":58130.094502626,"t":1715558400}
+{"o":0.0000154048,"h":0.0000158078,"l":0.0000152159,"c":0.0000154573,"v":31063.773794951,"t":1715562000}
+{"o":0.0000154573,"h":0.0000158375,"l":0.0000151641,"c":0.0000154603,"v":94683.357600354,"t":1715565600}
+{"o":0.0000154603,"h":0.0000156982,"l":0.0000154553,"c":0.0000155127,"v":0.0,"t":1715569200}
+{"o":0.0000155127,"h":0.0000157501,"l":0.0000139395,"c":0.0000141498,"v":4635633.3678615633,"t":1715572800}
+{"o":0.0000141498,"h":0.0000142306,"l":0.0000139107,"c":0.0000140958,"v":461748.9990180201,"t":1715576400}
+{"o":0.0000140958,"h":0.0000143978,"l":0.0000137617,"c":0.0000140905,"v":100530.319260076,"t":1715580000}
+{"o":0.0000140905,"h":0.0000143194,"l":0.0000138101,"c":0.0000140526,"v":144084.609713895,"t":1715583600}
+{"o":0.0000140526,"h":0.0000147105,"l":0.0000138635,"c":0.0000145145,"v":937143.788570486,"t":1715587200}
+{"o":0.0000145145,"h":0.0000145191,"l":0.0000142485,"c":0.0000143759,"v":0.0,"t":1715590800}
+{"o":0.0000143759,"h":0.0000145676,"l":0.0000143636,"c":0.0000144547,"v":0.0,"t":1715594400}
+{"o":0.0000144547,"h":0.0000145289,"l":0.0000143567,"c":0.0000144123,"v":0.0,"t":1715598000}
+{"o":0.0000144123,"h":0.0000148953,"l":0.0000141756,"c":0.0000143685,"v":2827236.2536338,"t":1715601600}
+{"o":0.0000143685,"h":0.0000145787,"l":0.0000143353,"c":0.0000145335,"v":80777.755066408,"t":1715605200}
+{"o":0.0000145335,"h":0.000014554,"l":0.000014188,"c":0.0000145006,"v":579500.127469515,"t":1715608800}
+{"o":0.0000145006,"h":0.0000145455,"l":0.0000142492,"c":0.0000143415,"v":188357.14284,"t":1715612400}
+{"o":0.0000143415,"h":0.0000146242,"l":0.0000139966,"c":0.0000143084,"v":12492.380281164,"t":1715616000}
+{"o":0.0000143084,"h":0.0000146128,"l":0.0000142759,"c":0.00001453,"v":3017.107724493,"t":1715619600}
+{"o":0.00001453,"h":0.0000146992,"l":0.0000144929,"c":0.0000145047,"v":0.0,"t":1715623200}
+{"o":0.0000145047,"h":0.000014589,"l":0.0000143647,"c":0.000014423,"v":51642.599472265,"t":1715626800}
+{"o":0.000014423,"h":0.000014525,"l":0.0000142784,"c":0.0000143587,"v":725.015886295,"t":1715630400}
+{"o":0.0000143587,"h":0.0000145218,"l":0.0000142976,"c":0.0000144779,"v":6916.692170704,"t":1715634000}
+{"o":0.0000144779,"h":0.0000145785,"l":0.0000142814,"c":0.0000144008,"v":67318.532237707,"t":1715637600}
+{"o":0.0000144008,"h":0.0000144311,"l":0.0000142639,"c":0.0000143282,"v":0.0,"t":1715641200}
+{"o":0.0000143282,"h":0.0000144905,"l":0.0000141716,"c":0.0000143141,"v":20882.98840758,"t":1715644800}
+{"o":0.0000143141,"h":0.0000144713,"l":0.0000141912,"c":0.0000143122,"v":74588.559113624,"t":1715648400}
+{"o":0.0000143122,"h":0.0000145207,"l":0.0000142669,"c":0.000014419,"v":276051.735613652,"t":1715652000}
+{"o":0.000014419,"h":0.0000145195,"l":0.0000143527,"c":0.0000144139,"v":47167.134835597,"t":1715655600}
+{"o":0.0000144139,"h":0.0000145129,"l":0.000014235,"c":0.0000142374,"v":167722.817717211,"t":1715659200}
+{"o":0.0000142374,"h":0.0000145139,"l":0.0000141366,"c":0.000014377,"v":234638.288974494,"t":1715662800}
+{"o":0.000014377,"h":0.0000148585,"l":0.0000141168,"c":0.0000144068,"v":72528.208241853,"t":1715666400}
+{"o":0.0000144068,"h":0.0000144123,"l":0.0000142976,"c":0.0000143215,"v":0.0,"t":1715670000}
+{"o":0.0000143215,"h":0.0000144428,"l":0.0000142189,"c":0.0000143444,"v":13517.498285473,"t":1715673600}
+{"o":0.0000143444,"h":0.0000150258,"l":0.0000142259,"c":0.0000149959,"v":1004289.763076049,"t":1715677200}
+{"o":0.0000149959,"h":0.0000153149,"l":0.0000148205,"c":0.0000152002,"v":1304940.076744216,"t":1715680800}
+{"o":0.0000152002,"h":0.0000153628,"l":0.0000150435,"c":0.0000152415,"v":82484.054649938,"t":1715684400}
+{"o":0.0000152415,"h":0.0000157063,"l":0.0000150539,"c":0.0000155395,"v":341680.049472637,"t":1715688000}
+{"o":0.0000155395,"h":0.0000158027,"l":0.0000152104,"c":0.0000157225,"v":543120.94978692,"t":1715691600}
+{"o":0.0000157225,"h":0.0000160554,"l":0.0000155219,"c":0.0000158343,"v":58038.078389933,"t":1715695200}
+{"o":0.0000158343,"h":0.0000159522,"l":0.0000154277,"c":0.0000156489,"v":182353.474978875,"t":1715698800}
+{"o":0.0000156489,"h":0.000015826,"l":0.0000155384,"c":0.0000156725,"v":33168.839239855,"t":1715702400}
+{"o":0.0000156725,"h":0.0000158219,"l":0.0000152467,"c":0.000015299,"v":595079.616043302,"t":1715706000}
+{"o":0.000015299,"h":0.0000157096,"l":0.0000151846,"c":0.000015558,"v":354494.9055814319,"t":1715709600}
+{"o":0.000015558,"h":0.0000165302,"l":0.0000154666,"c":0.0000164975,"v":1181639.6638552928,"t":1715713200}
+{"o":0.0000164975,"h":0.000016616,"l":0.0000162933,"c":0.0000163884,"v":47188.63248668,"t":1715716800}
+{"o":0.0000163884,"h":0.0000164755,"l":0.0000162831,"c":0.0000163169,"v":31300.31411379,"t":1715720400}
+{"o":0.0000163169,"h":0.0000164365,"l":0.0000162905,"c":0.0000163283,"v":5342.631533942,"t":1715724000}
+{"o":0.0000163283,"h":0.0000164634,"l":0.0000163229,"c":0.000016444,"v":0.0,"t":1715727600}
+{"o":0.000016444,"h":0.0000165362,"l":0.0000162666,"c":0.0000164781,"v":0.0,"t":1715731200}
+{"o":0.0000164781,"h":0.0000166998,"l":0.0000162898,"c":0.0000165421,"v":495948.9889227651,"t":1715734800}
+{"o":0.0000165421,"h":0.0000166021,"l":0.000016375,"c":0.0000165141,"v":26943.540823933,"t":1715738400}
+{"o":0.0000165141,"h":0.0000165328,"l":0.0000163289,"c":0.000016348,"v":3407.226046792,"t":1715742000}
+{"o":0.000016348,"h":0.0000165755,"l":0.0000163322,"c":0.0000164567,"v":1100.793796151,"t":1715745600}
+{"o":0.0000164567,"h":0.0000164647,"l":0.0000162204,"c":0.0000162824,"v":351928.0,"t":1715749200}
+{"o":0.0000162824,"h":0.0000163847,"l":0.000016098,"c":0.0000161925,"v":19491.0,"t":1715752800}
+{"o":0.0000161925,"h":0.000016245,"l":0.0000158191,"c":0.0000158431,"v":638760.5470734789,"t":1715756400}
+{"o":0.0000158431,"h":0.0000159364,"l":0.0000158082,"c":0.0000158643,"v":0.0,"t":1715760000}
+{"o":0.0000158643,"h":0.0000165762,"l":0.0000156581,"c":0.0000163111,"v":393558.984191307,"t":1715763600}
+{"o":0.0000163111,"h":0.0000163824,"l":0.0000160607,"c":0.0000161894,"v":29980.849972643,"t":1715767200}
+{"o":0.0000161894,"h":0.0000163598,"l":0.0000159903,"c":0.0000160791,"v":109298.540227927,"t":1715770800}
+{"o":0.0000160791,"h":0.0000168953,"l":0.0000154862,"c":0.0000162496,"v":426306.015078807,"t":1715774400}
+{"o":0.0000162496,"h":0.0000169399,"l":0.0000158106,"c":0.000016399,"v":965490.5928168411,"t":1715778000}
+{"o":0.000016399,"h":0.0000164583,"l":0.0000159983,"c":0.0000160898,"v":104566.170153713,"t":1715781600}
+{"o":0.0000160898,"h":0.0000166556,"l":0.0000159046,"c":0.0000164791,"v":506298.893394098,"t":1715785200}
+{"o":0.0000164791,"h":0.0000168734,"l":0.0000161639,"c":0.0000165927,"v":587946.160270604,"t":1715788800}
+{"o":0.0000165927,"h":0.0000166533,"l":0.0000164057,"c":0.0000165415,"v":83209.0,"t":1715792400}
+{"o":0.0000165415,"h":0.000017798,"l":0.0000163999,"c":0.0000172752,"v":3728096.5870402795,"t":1715796000}
+{"o":0.0000172752,"h":0.0000173839,"l":0.0000166741,"c":0.0000168491,"v":658915.8980077471,"t":1715799600}
+{"o":0.0000168491,"h":0.0000171261,"l":0.0000166502,"c":0.0000168077,"v":323555.662291451,"t":1715803200}
+{"o":0.0000168077,"h":0.000017147,"l":0.0000167739,"c":0.000016947,"v":190353.538022786,"t":1715806800}
+{"o":0.000016947,"h":0.0000169763,"l":0.0000167791,"c":0.0000168554,"v":3623.291284321,"t":1715810400}
+{"o":0.0000168554,"h":0.0000171649,"l":0.000016546,"c":0.0000167509,"v":329467.30940463,"t":1715814000}
+{"o":0.0000167509,"h":0.0000174257,"l":0.0000164103,"c":0.0000170313,"v":377142.127573903,"t":1715817600}
+{"o":0.0000170313,"h":0.0000173434,"l":0.0000167175,"c":0.0000169844,"v":418023.165992585,"t":1715821200}
+{"o":0.0000169844,"h":0.0000171126,"l":0.0000168247,"c":0.0000168738,"v":66576.008722203,"t":1715824800}
+{"o":0.0000168738,"h":0.0000170548,"l":0.000016624,"c":0.0000168283,"v":36806.030647993,"t":1715828400}
+{"o":0.0000168283,"h":0.0000169172,"l":0.0000167496,"c":0.0000168119,"v":17500.0,"t":1715832000}
+{"o":0.0000168119,"h":0.0000169841,"l":0.0000163132,"c":0.0000164772,"v":663673.0,"t":1715835600}
+{"o":0.0000164772,"h":0.0000165291,"l":0.0000164343,"c":0.0000164757,"v":0.0,"t":1715839200}
+{"o":0.0000164757,"h":0.0000164892,"l":0.0000162177,"c":0.0000162976,"v":7803.388983806,"t":1715842800}
+{"o":0.0000162976,"h":0.000016935,"l":0.0000162202,"c":0.0000168554,"v":842098.675991535,"t":1715846400}
+{"o":0.0000168554,"h":0.0000170528,"l":0.0000166682,"c":0.0000167888,"v":160991.931514836,"t":1715850000}
+{"o":0.0000167888,"h":0.000016982,"l":0.0000166774,"c":0.0000168107,"v":197806.403350365,"t":1715853600}
+{"o":0.0000168107,"h":0.0000169251,"l":0.0000166813,"c":0.0000166987,"v":2120.306073708,"t":1715857200}
+{"o":0.0000166987,"h":0.0000170275,"l":0.0000166632,"c":0.0000169036,"v":0.0,"t":1715860800}
+{"o":0.0000169036,"h":0.0000170886,"l":0.0000164433,"c":0.0000167024,"v":85561.863894214,"t":1715864400}
+{"o":0.0000167024,"h":0.0000171825,"l":0.0000161156,"c":0.0000166164,"v":217626.16595078,"t":1715868000}
+{"o":0.0000166164,"h":0.0000167167,"l":0.0000161524,"c":0.0000164268,"v":590570.3855264169,"t":1715871600}
+{"o":0.0000164268,"h":0.0000167231,"l":0.0000156918,"c":0.0000160597,"v":632936.0615100079,"t":1715875200}
+{"o":0.0000160597,"h":0.0000162159,"l":0.0000154572,"c":0.0000155271,"v":664803.30019898,"t":1715878800}
+{"o":0.0000155271,"h":0.0000158492,"l":0.0000154266,"c":0.0000157111,"v":1831.60497722,"t":1715882400}
+{"o":0.0000157111,"h":0.0000172796,"l":0.0000156371,"c":0.0000170016,"v":2252962.143683305,"t":1715886000}
+{"o":0.0000170016,"h":0.0000179075,"l":0.0000169542,"c":0.0000177435,"v":1175715.2550653918,"t":1715889600}
+{"o":0.0000177435,"h":0.0000178276,"l":0.0000176741,"c":0.0000177212,"v":0.0,"t":1715893200}
+{"o":0.0000177212,"h":0.0000179105,"l":0.0000176764,"c":0.0000177456,"v":4251.754837397,"t":1715896800}
+{"o":0.0000177456,"h":0.0000178104,"l":0.0000176639,"c":0.0000176946,"v":0.0,"t":1715900400}
+{"o":0.0000176946,"h":0.0000180114,"l":0.0000173689,"c":0.0000176642,"v":1631.867415596,"t":1715904000}
+{"o":0.0000176642,"h":0.0000179393,"l":0.0000176185,"c":0.0000177443,"v":18694.942327632,"t":1715907600}
+{"o":0.0000177443,"h":0.0000178604,"l":0.0000176895,"c":0.0000178289,"v":20806.900181791,"t":1715911200}
+{"o":0.0000178289,"h":0.0000179459,"l":0.0000175477,"c":0.0000176681,"v":195779.30706,"t":1715914800}
+{"o":0.0000176681,"h":0.0000178186,"l":0.0000176061,"c":0.0000177608,"v":0.0,"t":1715918400}
+{"o":0.0000177608,"h":0.0000177695,"l":0.0000174828,"c":0.0000175432,"v":0.0,"t":1715922000}
+{"o":0.0000175432,"h":0.0000176465,"l":0.0000170964,"c":0.000017179,"v":154233.386653864,"t":1715925600}
+{"o":0.000017179,"h":0.0000176877,"l":0.0000168633,"c":0.0000172819,"v":160131.287204827,"t":1715929200}
+{"o":0.0000172819,"h":0.00001742,"l":0.0000171755,"c":0.0000173711,"v":0.0,"t":1715932800}
+{"o":0.0000173711,"h":0.000017435,"l":0.0000172738,"c":0.0000174033,"v":0.0,"t":1715936400}
+{"o":0.0000174033,"h":0.0000174762,"l":0.0000172848,"c":0.000017303,"v":68343.878564881,"t":1715940000}
+{"o":0.000017303,"h":0.0000176818,"l":0.0000172943,"c":0.0000175919,"v":266358.661977546,"t":1715943600}
+{"o":0.0000175919,"h":0.0000178755,"l":0.0000173696,"c":0.000017646,"v":11592.094007077,"t":1715947200}
+{"o":0.000017646,"h":0.0000178498,"l":0.0000176036,"c":0.000017821,"v":0.0,"t":1715950800}
+{"o":0.000017821,"h":0.0000178508,"l":0.0000174244,"c":0.0000175664,"v":39541.614453961,"t":1715954400}
+{"o":0.0000175664,"h":0.0000179313,"l":0.0000172906,"c":0.0000176534,"v":385333.837470483,"t":1715958000}
+{"o":0.0000176534,"h":0.0000180919,"l":0.0000173887,"c":0.0000177894,"v":189916.809349286,"t":1715961600}
+{"o":0.0000177894,"h":0.0000179278,"l":0.0000175904,"c":0.0000177523,"v":23701.435458385,"t":1715965200}
+{"o":0.0000177523,"h":0.0000179192,"l":0.0000176315,"c":0.0000176654,"v":0.0,"t":1715968800}
+{"o":0.0000176654,"h":0.000019094,"l":0.0000175905,"c":0.0000189547,"v":1282008.485969452,"t":1715972400}
+{"o":0.0000189547,"h":0.0000190414,"l":0.0000183197,"c":0.0000185649,"v":692206.8995156391,"t":1715976000}
+{"o":0.0000185649,"h":0.0000187485,"l":0.0000184891,"c":0.0000187029,"v":65391.723868809,"t":1715979600}
+{"o":0.0000187029,"h":0.0000187347,"l":0.0000185166,"c":0.0000185267,"v":100000.0,"t":1715983200}
+{"o":0.0000185267,"h":0.0000190676,"l":0.0000182641,"c":0.0000187249,"v":1269178.4952019071,"t":1715986800}
+{"o":0.0000187249,"h":0.000019652,"l":0.0000185639,"c":0.000019426,"v":885069.3382345949,"t":1715990400}
+{"o":0.000019426,"h":0.0000198284,"l":0.0000192261,"c":0.0000195196,"v":3912.458774417,"t":1715994000}
+{"o":0.0000195196,"h":0.0000196498,"l":0.0000192268,"c":0.0000194021,"v":51035.732318137,"t":1715997600}
+{"o":0.0000194021,"h":0.0000194957,"l":0.0000191885,"c":0.0000192253,"v":328552.0,"t":1716001200}
+{"o":0.0000192253,"h":0.0000193504,"l":0.0000189656,"c":0.0000191684,"v":181829.896918031,"t":1716004800}
+{"o":0.0000191684,"h":0.0000192953,"l":0.0000191684,"c":0.0000192315,"v":0.0,"t":1716008400}
+{"o":0.0000192315,"h":0.0000193368,"l":0.0000191472,"c":0.0000192092,"v":52534.247346977,"t":1716012000}
+{"o":0.0000192092,"h":0.0000193154,"l":0.0000190501,"c":0.0000192259,"v":79701.645958852,"t":1716015600}
+{"o":0.0000192259,"h":0.0000193639,"l":0.0000190494,"c":0.0000190704,"v":92532.385688782,"t":1716019200}
+{"o":0.0000190704,"h":0.0000191341,"l":0.0000188307,"c":0.0000188867,"v":0.0,"t":1716022800}
+{"o":0.0000188867,"h":0.0000191684,"l":0.0000187926,"c":0.0000190763,"v":38630.330605872,"t":1716026400}
+{"o":0.0000190763,"h":0.0000192608,"l":0.0000189839,"c":0.0000191987,"v":75435.421889434,"t":1716030000}
+{"o":0.0000191987,"h":0.0000193416,"l":0.0000190543,"c":0.0000192114,"v":24687.171227927,"t":1716033600}
+{"o":0.0000192114,"h":0.0000192962,"l":0.000018936,"c":0.000019239,"v":22326.288546301,"t":1716037200}
+{"o":0.000019239,"h":0.0000194353,"l":0.0000191848,"c":0.0000193746,"v":0.0,"t":1716040800}
+{"o":0.0000193746,"h":0.0000194705,"l":0.0000190406,"c":0.0000191003,"v":9958.128178888,"t":1716044400}
+{"o":0.0000191003,"h":0.0000193997,"l":0.000018831,"c":0.0000191457,"v":53130.6469388,"t":1716048000}
+{"o":0.0000191457,"h":0.0000193448,"l":0.0000190073,"c":0.0000190738,"v":8522.567043208,"t":1716051600}
+{"o":0.0000190738,"h":0.0000192312,"l":0.0000189753,"c":0.0000191692,"v":9095.735097884,"t":1716055200}
+{"o":0.0000191692,"h":0.0000192155,"l":0.0000190486,"c":0.0000190777,"v":259.827607468,"t":1716058800}
+{"o":0.0000190777,"h":0.0000192758,"l":0.0000189331,"c":0.0000190741,"v":179486.146913241,"t":1716062400}
+{"o":0.0000190741,"h":0.0000192773,"l":0.0000190023,"c":0.0000192246,"v":101420.551727625,"t":1716066000}
+{"o":0.0000192246,"h":0.0000193539,"l":0.0000191312,"c":0.0000192321,"v":1552.082741505,"t":1716069600}
+{"o":0.0000192321,"h":0.0000194037,"l":0.0000191576,"c":0.000019311,"v":164514.212139104,"t":1716073200}
+{"o":0.000019311,"h":0.000019473,"l":0.0000191987,"c":0.0000193445,"v":109623.895854071,"t":1716076800}
+{"o":0.0000193445,"h":0.0000195113,"l":0.0000192389,"c":0.0000193702,"v":91924.332381659,"t":1716080400}
+{"o":0.0000193702,"h":0.0000196232,"l":0.0000192221,"c":0.0000194707,"v":1348.101024066,"t":1716084000}
+{"o":0.0000194707,"h":0.0000195554,"l":0.0000193731,"c":0.0000194621,"v":0.0,"t":1716087600}
+{"o":0.0000194621,"h":0.0000195899,"l":0.0000191375,"c":0.000019156,"v":300000.0,"t":1716091200}
+{"o":0.000019156,"h":0.0000192745,"l":0.0000189717,"c":0.0000191302,"v":124768.955869516,"t":1716094800}
+{"o":0.0000191302,"h":0.0000192905,"l":0.0000190854,"c":0.0000192216,"v":0.0,"t":1716098400}
+{"o":0.0000192216,"h":0.0000193065,"l":0.0000191025,"c":0.0000191072,"v":0.0,"t":1716102000}
+{"o":0.0000191072,"h":0.0000198838,"l":0.000018884,"c":0.0000198552,"v":1310254.0104665321,"t":1716105600}
+{"o":0.0000198552,"h":0.0000200083,"l":0.0000196553,"c":0.0000198392,"v":45525.985247678,"t":1716109200}
+{"o":0.0000198392,"h":0.0000201661,"l":0.0000196999,"c":0.0000201277,"v":125063.372130207,"t":1716112800}
+{"o":0.0000201277,"h":0.0000207548,"l":0.0000201074,"c":0.0000206596,"v":797967.6303462291,"t":1716116400}
+{"o":0.0000206596,"h":0.0000226498,"l":0.0000205989,"c":0.0000226281,"v":2484759.6166786673,"t":1716120000}
+{"o":0.0000226281,"h":0.0000234671,"l":0.0000225698,"c":0.0000226857,"v":1548595.94280828,"t":1716123600}
+{"o":0.0000226857,"h":0.000023195,"l":0.0000226016,"c":0.0000231481,"v":333478.424558067,"t":1716127200}
+{"o":0.0000231481,"h":0.0000233859,"l":0.0000230137,"c":0.0000230333,"v":82205.208183945,"t":1716130800}
+{"o":0.0000230333,"h":0.0000239293,"l":0.0000229664,"c":0.0000236913,"v":598518.1726053831,"t":1716134400}
+{"o":0.0000236913,"h":0.0000247458,"l":0.0000231173,"c":0.0000243966,"v":662732.207558897,"t":1716138000}
+{"o":0.0000243966,"h":0.0000245942,"l":0.0000237688,"c":0.0000240367,"v":295058.935476431,"t":1716141600}
+{"o":0.0000240367,"h":0.0000245921,"l":0.0000238459,"c":0.0000242956,"v":227528.701261543,"t":1716145200}
+{"o":0.0000242956,"h":0.0000267806,"l":0.000023947,"c":0.0000245172,"v":3212509.5152948559,"t":1716148800}
+{"o":0.0000245172,"h":0.0000247882,"l":0.0000244586,"c":0.0000245362,"v":0.0,"t":1716152400}
+{"o":0.0000245362,"h":0.0000248719,"l":0.0000243086,"c":0.0000244808,"v":166458.840945898,"t":1716156000}
+{"o":0.0000244808,"h":0.0000248249,"l":0.0000241456,"c":0.000024379,"v":368536.259623435,"t":1716159600}
+{"o":0.000024379,"h":0.0000245283,"l":0.0000238923,"c":0.0000240643,"v":72534.466775426,"t":1716163200}
+{"o":0.0000240643,"h":0.0000244606,"l":0.0000236124,"c":0.0000236617,"v":150423.687134647,"t":1716166800}
+{"o":0.0000236617,"h":0.0000242462,"l":0.0000233004,"c":0.0000238556,"v":220043.034456658,"t":1716170400}
+{"o":0.0000238556,"h":0.0000239707,"l":0.0000231862,"c":0.0000233612,"v":355967.317811441,"t":1716174000}
+{"o":0.0000233612,"h":0.0000239004,"l":0.0000229098,"c":0.0000233841,"v":31414.716208548,"t":1716177600}
+{"o":0.0000233841,"h":0.0000236227,"l":0.0000221232,"c":0.0000221497,"v":924841.435403809,"t":1716181200}
+{"o":0.0000221497,"h":0.0000227936,"l":0.0000220993,"c":0.0000226803,"v":200479.756404758,"t":1716184800}
+{"o":0.0000226803,"h":0.0000227454,"l":0.0000220561,"c":0.0000224254,"v":62070.360128017,"t":1716188400}
+{"o":0.0000224254,"h":0.0000226367,"l":0.000022151,"c":0.0000224459,"v":396683.197154824,"t":1716192000}
+{"o":0.0000224459,"h":0.0000226956,"l":0.0000223473,"c":0.0000226686,"v":8872.606806497,"t":1716195600}
+{"o":0.0000226686,"h":0.0000228285,"l":0.0000219744,"c":0.0000221882,"v":261333.149876096,"t":1716199200}
+{"o":0.0000221882,"h":0.0000224258,"l":0.0000219995,"c":0.0000221629,"v":155238.532705046,"t":1716202800}
+{"o":0.0000221629,"h":0.0000223752,"l":0.0000219487,"c":0.0000220982,"v":252707.400055383,"t":1716206400}
+{"o":0.0000220982,"h":0.0000222411,"l":0.0000207122,"c":0.00002088,"v":1293109.544280844,"t":1716210000}
+{"o":0.00002088,"h":0.0000211193,"l":0.0000192259,"c":0.000019907,"v":2645119.4386832472,"t":1716213600}
+{"o":0.000019907,"h":0.0000206014,"l":0.0000195543,"c":0.00002019,"v":241537.474311042,"t":1716217200}
+{"o":0.00002019,"h":0.0000210975,"l":0.0000199623,"c":0.0000208435,"v":825169.7696675999,"t":1716220800}
+{"o":0.0000208435,"h":0.0000210038,"l":0.0000205858,"c":0.0000207095,"v":67834.258605382,"t":1716224400}
+{"o":0.0000207095,"h":0.0000209511,"l":0.0000203555,"c":0.0000205286,"v":221973.18778176,"t":1716228000}
+{"o":0.0000205286,"h":0.0000209187,"l":0.0000191455,"c":0.0000200446,"v":442217.222484136,"t":1716231600}
+{"o":0.0000200446,"h":0.0000204949,"l":0.0000194177,"c":0.0000198608,"v":459068.508529871,"t":1716235200}
+{"o":0.0000198608,"h":0.0000201047,"l":0.0000194358,"c":0.000019816,"v":329844.731994668,"t":1716238800}
+{"o":0.000019816,"h":0.0000200652,"l":0.0000196185,"c":0.0000199249,"v":16006.842362947,"t":1716242400}
+{"o":0.0000199249,"h":0.0000201935,"l":0.0000196695,"c":0.0000199371,"v":11696.77057119,"t":1716246000}
+{"o":0.0000199371,"h":0.0000200879,"l":0.0000192269,"c":0.0000195512,"v":447781.8936195699,"t":1716249600}
+{"o":0.0000195512,"h":0.0000198229,"l":0.0000194724,"c":0.0000196,"v":5102.534665023,"t":1716253200}
+{"o":0.0000196,"h":0.0000198142,"l":0.0000188443,"c":0.0000190832,"v":888566.6369274,"t":1716256800}
+{"o":0.0000190832,"h":0.0000191096,"l":0.0000178563,"c":0.0000182178,"v":1233874.2991262118,"t":1716260400}
+{"o":0.0000182178,"h":0.0000183886,"l":0.000018032,"c":0.0000182948,"v":5501.257972488,"t":1716264000}
+{"o":0.0000182948,"h":0.0000184053,"l":0.0000179672,"c":0.0000180651,"v":123999.750194587,"t":1716267600}
+{"o":0.0000180651,"h":0.0000181258,"l":0.0000178155,"c":0.0000179761,"v":12515.939523286,"t":1716271200}
+{"o":0.0000179761,"h":0.0000182159,"l":0.0000177884,"c":0.000018102,"v":203650.045703833,"t":1716274800}
+{"o":0.000018102,"h":0.0000182147,"l":0.0000180147,"c":0.0000181296,"v":5556.385723321,"t":1716278400}
+{"o":0.0000181296,"h":0.0000182292,"l":0.0000177934,"c":0.0000180324,"v":57106.512245321,"t":1716282000}
+{"o":0.0000180324,"h":0.0000183664,"l":0.0000178928,"c":0.0000183055,"v":256249.368411768,"t":1716285600}
+{"o":0.0000183055,"h":0.000018565,"l":0.000018065,"c":0.0000183492,"v":188370.134678197,"t":1716289200}
+{"o":0.0000183492,"h":0.0000184978,"l":0.0000176739,"c":0.0000177484,"v":538474.92851944,"t":1716292800}
+{"o":0.0000177484,"h":0.0000179332,"l":0.0000170381,"c":0.0000172749,"v":494399.6369661801,"t":1716296400}
+{"o":0.0000172749,"h":0.000017526,"l":0.0000171337,"c":0.0000174275,"v":171940.544885502,"t":1716300000}
+{"o":0.0000174275,"h":0.0000175941,"l":0.0000171845,"c":0.000017365,"v":41743.516985667,"t":1716303600}
+{"o":0.000017365,"h":0.0000174544,"l":0.0000171535,"c":0.0000174372,"v":5746.889253773,"t":1716307200}
+{"o":0.0000174372,"h":0.0000174709,"l":0.0000172644,"c":0.0000173306,"v":5745.217923633,"t":1716310800}
+{"o":0.0000173306,"h":0.0000177772,"l":0.000017149,"c":0.0000176558,"v":653810.4345155511,"t":1716314400}
+{"o":0.0000176558,"h":0.0000179742,"l":0.0000175352,"c":0.0000177898,"v":51482.706233991,"t":1716318000}
+{"o":0.0000177898,"h":0.0000178553,"l":0.0000174203,"c":0.0000175629,"v":27356.095936374,"t":1716321600}
+{"o":0.0000175629,"h":0.0000178893,"l":0.0000175158,"c":0.0000175612,"v":253580.598363468,"t":1716325200}
+{"o":0.0000175612,"h":0.0000177361,"l":0.0000174494,"c":0.0000174658,"v":186588.811761613,"t":1716328800}
+{"o":0.0000174658,"h":0.0000175683,"l":0.0000171826,"c":0.0000172281,"v":290347.440780501,"t":1716332400}
+{"o":0.0000172281,"h":0.0000174161,"l":0.0000171078,"c":0.000017406,"v":11548.732865627,"t":1716336000}
+{"o":0.000017406,"h":0.0000174399,"l":0.0000171565,"c":0.0000171931,"v":126069.051817771,"t":1716339600}
+{"o":0.0000171931,"h":0.0000173119,"l":0.0000170318,"c":0.0000171042,"v":153473.792229884,"t":1716343200}
+{"o":0.0000171042,"h":0.0000173384,"l":0.0000170258,"c":0.000017195,"v":69145.468920535,"t":1716346800}
+{"o":0.000017195,"h":0.0000175014,"l":0.000016704,"c":0.0000168047,"v":406624.032040746,"t":1716350400}
+{"o":0.0000168047,"h":0.0000170991,"l":0.0000164043,"c":0.0000166287,"v":17746.815678166,"t":1716354000}
+{"o":0.0000166287,"h":0.000016938,"l":0.0000161374,"c":0.0000162521,"v":833546.163642753,"t":1716357600}
+{"o":0.0000162521,"h":0.0000164317,"l":0.0000159277,"c":0.0000161072,"v":259874.502372845,"t":1716361200}
+{"o":0.0000161072,"h":0.0000162347,"l":0.0000158286,"c":0.0000160097,"v":48543.520010852,"t":1716364800}
+{"o":0.0000160097,"h":0.0000163444,"l":0.0000159025,"c":0.000016204,"v":377898.872953377,"t":1716368400}
+{"o":0.000016204,"h":0.000016259,"l":0.000016161,"c":0.0000161672,"v":0.0,"t":1716372000}
+{"o":0.0000161672,"h":0.0000165566,"l":0.0000161476,"c":0.0000165566,"v":914.540763967,"t":1716375600}
+{"o":0.0000165566,"h":0.0000167432,"l":0.0000162375,"c":0.0000164964,"v":89167.048443138,"t":1716379200}
+{"o":0.0000164964,"h":0.0000164964,"l":0.0000157759,"c":0.0000157759,"v":489304.245907573,"t":1716382800}
+{"o":0.0000157759,"h":0.0000187063,"l":0.0000155355,"c":0.000017214,"v":5594511.9864673205,"t":1716386400}
+{"o":0.000017214,"h":0.0000180881,"l":0.0000170698,"c":0.0000177356,"v":1516932.288581331,"t":1716390000}
+{"o":0.0000177356,"h":0.0000181103,"l":0.0000174954,"c":0.0000179156,"v":427486.478948454,"t":1716393600}
+{"o":0.0000179156,"h":0.0000187061,"l":0.0000175539,"c":0.0000186733,"v":1192394.3676863769,"t":1716397200}
+{"o":0.0000186733,"h":0.0000189261,"l":0.0000182911,"c":0.0000184159,"v":450377.439515588,"t":1716400800}
+{"o":0.0000184159,"h":0.000019567,"l":0.0000183986,"c":0.0000186723,"v":2339803.1561577106,"t":1716404400}
+{"o":0.0000186723,"h":0.0000203631,"l":0.0000185196,"c":0.0000195676,"v":2458277.2175185517,"t":1716408000}
+{"o":0.0000195676,"h":0.0000197576,"l":0.000018385,"c":0.0000185539,"v":1464772.948318942,"t":1716411600}
+{"o":0.0000185539,"h":0.0000207294,"l":0.0000183263,"c":0.0000193674,"v":4696691.9202882377,"t":1716415200}
+{"o":0.0000193674,"h":0.0000195626,"l":0.0000186852,"c":0.0000187835,"v":639353.5445978211,"t":1716418800}
+{"o":0.0000187835,"h":0.0000189178,"l":0.0000172738,"c":0.0000174191,"v":1721535.8104016017,"t":1716422400}
+{"o":0.0000174191,"h":0.0000175764,"l":0.0000168322,"c":0.0000168909,"v":889826.1049599811,"t":1716426000}
+{"o":0.0000168909,"h":0.0000169561,"l":0.0000159143,"c":0.0000162158,"v":2053355.7083620508,"t":1716429600}
+{"o":0.0000162158,"h":0.000017442,"l":0.0000158485,"c":0.0000173705,"v":2069324.5323327009,"t":1716433200}
+{"o":0.0000173705,"h":0.0000175728,"l":0.0000160536,"c":0.0000161717,"v":2526548.6504835151,"t":1716436800}
+{"o":0.0000161717,"h":0.0000162055,"l":0.0000154326,"c":0.0000156589,"v":1534721.5851167336,"t":1716440400}
+{"o":0.0000156589,"h":0.0000188305,"l":0.0000154315,"c":0.0000164802,"v":12670919.6378493086,"t":1716444000}
+{"o":0.0000164802,"h":0.0000169874,"l":0.0000162518,"c":0.0000167574,"v":1181678.7090099957,"t":1716447600}
+{"o":0.0000167574,"h":0.0000168041,"l":0.0000160226,"c":0.0000160552,"v":820419.8391378643,"t":1716451200}
+{"o":0.0000160552,"h":0.0000163563,"l":0.0000157453,"c":0.0000158813,"v":689161.5498324122,"t":1716454800}
+{"o":0.0000158813,"h":0.0000161485,"l":0.000015068,"c":0.000015334,"v":1692575.620567827,"t":1716458400}
+{"o":0.000015334,"h":0.0000154797,"l":0.0000151541,"c":0.0000152373,"v":314197.9354301889,"t":1716462000}
+{"o":0.0000152373,"h":0.0000163619,"l":0.0000148613,"c":0.0000159956,"v":1667584.0690723392,"t":1716465600}
+{"o":0.0000159956,"h":0.0000163921,"l":0.0000153373,"c":0.0000157368,"v":368901.5149005082,"t":1716469200}
+{"o":0.0000157368,"h":0.0000158269,"l":0.0000150645,"c":0.0000152539,"v":652110.7735185181,"t":1716472800}
+{"o":0.0000152539,"h":0.0000158247,"l":0.0000149778,"c":0.000015235,"v":1338177.9178937275,"t":1716476400}
+{"o":0.000015235,"h":0.0000153191,"l":0.0000150579,"c":0.0000151043,"v":192337.6013447699,"t":1716480000}
+{"o":0.0000151043,"h":0.0000152557,"l":0.0000146095,"c":0.0000148745,"v":349171.3228446373,"t":1716483600}
+{"o":0.0000148745,"h":0.0000150285,"l":0.0000145046,"c":0.0000145764,"v":421196.1247546682,"t":1716487200}
+{"o":0.0000145764,"h":0.0000147264,"l":0.0000141398,"c":0.0000142755,"v":556134.0406035973,"t":1716490800}
+{"o":0.0000142755,"h":0.000014699,"l":0.0000138354,"c":0.0000140996,"v":1151384.4094819052,"t":1716494400}
+{"o":0.0000140996,"h":0.0000146172,"l":0.0000133142,"c":0.0000137824,"v":532787.9316707944,"t":1716498000}
+{"o":0.0000137824,"h":0.0000140176,"l":0.0000127164,"c":0.0000129521,"v":2344617.2967455992,"t":1716501600}
+{"o":0.0000129521,"h":0.0000136673,"l":0.0000127026,"c":0.000013193,"v":2449367.7439477355,"t":1716505200}
+{"o":0.000013193,"h":0.0000133474,"l":0.0000127263,"c":0.0000128602,"v":880518.6335336156,"t":1716508800}
+{"o":0.0000128602,"h":0.000012981,"l":0.0000123635,"c":0.0000124626,"v":1413897.8790295597,"t":1716512400}
+{"o":0.0000124626,"h":0.0000125702,"l":0.0000122209,"c":0.0000123415,"v":861470.3353627343,"t":1716516000}
+{"o":0.0000123415,"h":0.0000124377,"l":0.0000121056,"c":0.0000122199,"v":735280.5618814609,"t":1716519600}
+{"o":0.0000122199,"h":0.0000124397,"l":0.0000118773,"c":0.0000120878,"v":544850.5889676012,"t":1716523200}
+{"o":0.0000120878,"h":0.0000123469,"l":0.0000119045,"c":0.0000120592,"v":729078.9562635296,"t":1716526800}
+{"o":0.0000120592,"h":0.0000121917,"l":0.0000117722,"c":0.0000119053,"v":573240.3948858933,"t":1716530400}
+{"o":0.0000119053,"h":0.0000123438,"l":0.0000116459,"c":0.0000122165,"v":1466783.5533073456,"t":1716534000}
+{"o":0.0000122165,"h":0.0000125599,"l":0.0000119132,"c":0.0000121034,"v":576038.0845144932,"t":1716537600}
+{"o":0.0000121034,"h":0.0000122012,"l":0.0000119145,"c":0.0000119448,"v":477884.9952991357,"t":1716541200}
+{"o":0.0000119448,"h":0.0000120965,"l":0.0000115904,"c":0.0000119401,"v":1764048.111004058,"t":1716544800}
+{"o":0.0000119401,"h":0.000012005,"l":0.0000117248,"c":0.0000117989,"v":344810.8935775773,"t":1716548400}
+{"o":0.0000117989,"h":0.0000118999,"l":0.0000116766,"c":0.0000117698,"v":117834.294917574,"t":1716552000}
+{"o":0.0000117698,"h":0.0000119828,"l":0.0000116439,"c":0.0000117729,"v":177171.6645098418,"t":1716555600}
+{"o":0.0000117729,"h":0.0000119658,"l":0.0000115419,"c":0.0000117276,"v":94979.321479405,"t":1716559200}
+{"o":0.0000117276,"h":0.0000118964,"l":0.0000111564,"c":0.0000112909,"v":1502473.334352558,"t":1716562800}
+{"o":0.0000112909,"h":0.0000115338,"l":0.0000111109,"c":0.0000112697,"v":217001.2667900237,"t":1716566400}
+{"o":0.0000112697,"h":0.0000115304,"l":0.0000110527,"c":0.0000112571,"v":153799.6081494369,"t":1716570000}
+{"o":0.0000112571,"h":0.0000115118,"l":0.000011129,"c":0.0000113502,"v":372526.444661735,"t":1716573600}
+{"o":0.0000113502,"h":0.0000115241,"l":0.000011285,"c":0.0000113765,"v":286850.024399367,"t":1716577200}
+{"o":0.0000113765,"h":0.000011583,"l":0.0000112938,"c":0.0000114766,"v":409691.0344209928,"t":1716580800}
+{"o":0.0000114766,"h":0.0000116435,"l":0.000011348,"c":0.0000114405,"v":169436.3821631228,"t":1716584400}
+{"o":0.0000114405,"h":0.0000116668,"l":0.0000112416,"c":0.0000115308,"v":941560.1435479857,"t":1716588000}
+{"o":0.0000115308,"h":0.0000116465,"l":0.0000114738,"c":0.0000115309,"v":155204.4652998399,"t":1716591600}
+{"o":0.0000115309,"h":0.0000116891,"l":0.0000113384,"c":0.000011439,"v":275892.757081789,"t":1716595200}
+{"o":0.000011439,"h":0.0000116645,"l":0.0000112188,"c":0.0000113056,"v":610349.9378963086,"t":1716598800}
+{"o":0.0000113056,"h":0.0000114568,"l":0.0000110709,"c":0.0000111334,"v":440656.0177750448,"t":1716602400}
+{"o":0.0000111334,"h":0.0000112704,"l":0.0000110399,"c":0.0000111139,"v":139336.5342303359,"t":1716606000}
+{"o":0.0000111139,"h":0.0000112285,"l":0.0000110457,"c":0.0000110997,"v":139351.0866163359,"t":1716609600}
+{"o":0.0000110997,"h":0.0000112255,"l":0.0000110173,"c":0.0000110786,"v":139256.1043507099,"t":1716613200}
+{"o":0.0000110786,"h":0.000011214,"l":0.0000109967,"c":0.0000110668,"v":140967.1733606579,"t":1716616800}
+{"o":0.0000110668,"h":0.0000111901,"l":0.0000109815,"c":0.0000111088,"v":202915.4026985338,"t":1716620400}
+{"o":0.0000111088,"h":0.0000112045,"l":0.0000109669,"c":0.0000110462,"v":166656.6289568369,"t":1716624000}
+{"o":0.0000110462,"h":0.0000111826,"l":0.0000109547,"c":0.0000110307,"v":134702.642290034,"t":1716627600}
+{"o":0.0000110307,"h":0.0000111249,"l":0.0000109374,"c":0.0000110432,"v":186134.2696205228,"t":1716631200}
+{"o":0.0000110432,"h":0.0000111391,"l":0.0000108883,"c":0.000011006,"v":111531.421261141,"t":1716634800}
+{"o":0.000011006,"h":0.0000111212,"l":0.0000109158,"c":0.0000109953,"v":132998.387478042,"t":1716638400}
+{"o":0.0000109953,"h":0.0000110912,"l":0.0000108423,"c":0.0000109589,"v":111538.064680157,"t":1716642000}
+{"o":0.0000109589,"h":0.0000110458,"l":0.0000108541,"c":0.0000109264,"v":117491.110854534,"t":1716645600}
+{"o":0.0000109264,"h":0.0000109951,"l":0.0000108312,"c":0.0000108919,"v":61362.157920218,"t":1716649200}
+{"o":0.0000108919,"h":0.000010984,"l":0.0000108243,"c":0.0000109241,"v":128257.712821838,"t":1716652800}
+{"o":0.0000109241,"h":0.0000111696,"l":0.0000107858,"c":0.0000108564,"v":898099.3349341442,"t":1716656400}
+{"o":0.0000108564,"h":0.000011049,"l":0.0000108006,"c":0.0000109077,"v":635876.9983198182,"t":1716660000}
+{"o":0.0000109077,"h":0.0000110518,"l":0.000010879,"c":0.0000109298,"v":392205.6498041663,"t":1716663600}
+{"o":0.0000109298,"h":0.0000109767,"l":0.0000108045,"c":0.0000108599,"v":363361.4863807905,"t":1716667200}
+{"o":0.0000108599,"h":0.0000109229,"l":0.0000108148,"c":0.0000108519,"v":106262.157423423,"t":1716670800}
+{"o":0.0000108519,"h":0.0000109343,"l":0.0000108015,"c":0.0000108534,"v":151332.6809357019,"t":1716674400}
+{"o":0.0000108534,"h":0.0000108702,"l":0.0000107846,"c":0.0000108176,"v":89572.175898995,"t":1716678000}
+{"o":0.0000108176,"h":0.0000109337,"l":0.0000107396,"c":0.0000108953,"v":398782.4352368893,"t":1716681600}
+{"o":0.0000108953,"h":0.0000109585,"l":0.0000105918,"c":0.0000107032,"v":984471.4970198363,"t":1716685200}
+{"o":0.0000107032,"h":0.0000108312,"l":0.0000105784,"c":0.0000106898,"v":130393.4474081111,"t":1716688800}
+{"o":0.0000106898,"h":0.0000107704,"l":0.0000105925,"c":0.0000106515,"v":90793.29678507,"t":1716692400}
+{"o":0.0000106515,"h":0.0000107303,"l":0.0000105505,"c":0.0000106335,"v":136355.344231587,"t":1716696000}
+{"o":0.0000106335,"h":0.000011166,"l":0.0000105598,"c":0.000010833,"v":2166570.1058166404,"t":1716699600}
+{"o":0.000010833,"h":0.0000108968,"l":0.0000107324,"c":0.0000107914,"v":90793.29678507,"t":1716703200}
+{"o":0.0000107914,"h":0.0000109089,"l":0.0000106395,"c":0.0000107563,"v":90884.197364727,"t":1716706800}
+{"o":0.0000107563,"h":0.0000109061,"l":0.0000105613,"c":0.0000108329,"v":730759.1143072715,"t":1716710400}
+{"o":0.0000108329,"h":0.000011809,"l":0.0000106876,"c":0.0000116868,"v":2362977.0393907558,"t":1716714000}
+{"o":0.0000116868,"h":0.0000117464,"l":0.0000115946,"c":0.0000116432,"v":87766.853558901,"t":1716717600}
+{"o":0.0000116432,"h":0.0000117133,"l":0.0000115399,"c":0.0000115897,"v":94695.392405751,"t":1716721200}
+{"o":0.0000115897,"h":0.000011719,"l":0.0000112756,"c":0.000011334,"v":572428.9101219909,"t":1716724800}
+{"o":0.000011334,"h":0.0000113954,"l":0.0000112127,"c":0.0000112907,"v":90793.29678507,"t":1716728400}
+{"o":0.0000112907,"h":0.0000113797,"l":0.0000109688,"c":0.0000110473,"v":527990.6888095168,"t":1716732000}
+{"o":0.0000110473,"h":0.0000112798,"l":0.0000108174,"c":0.0000110295,"v":52881.527643235,"t":1716735600}
+{"o":0.0000110295,"h":0.0000111896,"l":0.0000109587,"c":0.0000111349,"v":306156.6445333731,"t":1716739200}
+{"o":0.0000111349,"h":0.0000112267,"l":0.0000110512,"c":0.0000111352,"v":83608.094836349,"t":1716742800}
+{"o":0.0000111352,"h":0.0000112116,"l":0.0000110583,"c":0.0000111283,"v":36633.62658225,"t":1716746400}
+{"o":0.0000111283,"h":0.0000112187,"l":0.0000110573,"c":0.0000111072,"v":42202.983031785,"t":1716750000}
+{"o":0.0000111072,"h":0.0000112124,"l":0.0000105395,"c":0.0000107301,"v":2205615.6669662958,"t":1716753600}
+{"o":0.0000107301,"h":0.0000108585,"l":0.000010606,"c":0.0000107131,"v":36633.62658225,"t":1716757200}
+{"o":0.0000107131,"h":0.000010829,"l":0.0000106423,"c":0.0000107028,"v":128788.556613507,"t":1716760800}
+{"o":0.0000107028,"h":0.0000107678,"l":0.0000106269,"c":0.0000106921,"v":37854.747468325,"t":1716764400}
+{"o":0.0000106921,"h":0.000010843,"l":0.0000105086,"c":0.0000106704,"v":36633.62658225,"t":1716768000}
+{"o":0.0000106704,"h":0.0000107555,"l":0.0000103723,"c":0.0000104278,"v":580054.3747631977,"t":1716771600}
+{"o":0.0000104278,"h":0.0000105453,"l":0.0000103014,"c":0.000010415,"v":42717.596919703,"t":1716775200}
+{"o":0.000010415,"h":0.0000104347,"l":0.0000099623,"c":0.0000100838,"v":851764.7488536708,"t":1716778800}
+{"o":0.0000100838,"h":0.000010173,"l":0.0000100072,"c":0.0000100632,"v":254249.7019624787,"t":1716782400}
+{"o":0.0000100632,"h":0.0000101939,"l":0.0000099169,"c":0.0000100449,"v":48714.4521205,"t":1716786000}
+{"o":0.0000100449,"h":0.000010094,"l":0.0000099637,"c":0.000010023,"v":41838.09376405,"t":1716789600}
+{"o":0.000010023,"h":0.0000101549,"l":0.000009926,"c":0.0000100468,"v":135833.959921474,"t":1716793200}
+{"o":0.0000100468,"h":0.0000101279,"l":0.0000099529,"c":0.000010034,"v":36633.62658225,"t":1716796800}
+{"o":0.000010034,"h":0.0000100944,"l":0.0000099761,"c":0.0000100136,"v":36633.62658225,"t":1716800400}
+{"o":0.0000100136,"h":0.0000100722,"l":0.0000099563,"c":0.0000099876,"v":35412.505696175,"t":1716804000}
+{"o":0.0000099876,"h":0.0000101431,"l":0.0000098928,"c":0.0000099946,"v":46616.182962286,"t":1716807600}
+{"o":0.0000099946,"h":0.0000100681,"l":0.0000099056,"c":0.0000099796,"v":36633.62658225,"t":1716811200}
+{"o":0.0000099796,"h":0.0000100916,"l":0.0000098467,"c":0.0000099564,"v":55412.505696175,"t":1716814800}
+{"o":0.0000099564,"h":0.0000100108,"l":0.0000094356,"c":0.0000095074,"v":1449444.892827413,"t":1716818400}
+{"o":0.0000095074,"h":0.0000096505,"l":0.0000093772,"c":0.0000095258,"v":174824.3594381458,"t":1716822000}
+{"o":0.0000095258,"h":0.0000096047,"l":0.0000094409,"c":0.0000095139,"v":36797.947423644,"t":1716825600}
+{"o":0.0000095139,"h":0.0000095645,"l":0.0000094429,"c":0.0000094997,"v":44769.930798699,"t":1716829200}
+{"o":0.0000094997,"h":0.0000095736,"l":0.0000093886,"c":0.0000094747,"v":66633.62658225,"t":1716832800}
+{"o":0.0000094747,"h":0.0000096875,"l":0.0000092587,"c":0.0000094618,"v":36633.62658225,"t":1716836400}
+{"o":0.0000094618,"h":0.0000096022,"l":0.0000093439,"c":0.0000094733,"v":300033.7472875141,"t":1716840000}
+{"o":0.0000094733,"h":0.0000095558,"l":0.0000094132,"c":0.0000094729,"v":89179.7921822121,"t":1716843600}
+{"o":0.0000094729,"h":0.0000094936,"l":0.0000090851,"c":0.0000091517,"v":930096.6996291368,"t":1716847200}
+{"o":0.0000091517,"h":0.0000092642,"l":0.0000090215,"c":0.0000090948,"v":170928.936621814,"t":1716850800}
+{"o":0.0000090948,"h":0.0000092086,"l":0.0000090017,"c":0.0000091554,"v":253773.7303376729,"t":1716854400}
+{"o":0.0000091554,"h":0.0000094044,"l":0.0000090006,"c":0.0000092123,"v":257185.8529201638,"t":1716858000}
+{"o":0.0000092123,"h":0.0000093313,"l":0.0000090813,"c":0.0000091977,"v":36633.62658225,"t":1716861600}
+{"o":0.0000091977,"h":0.0000093547,"l":0.000009027,"c":0.0000092066,"v":119656.680384604,"t":1716865200}
+{"o":0.0000092066,"h":0.0000093478,"l":0.0000089927,"c":0.0000091318,"v":255025.945134027,"t":1716868800}
+{"o":0.0000091318,"h":0.0000091882,"l":0.0000074363,"c":0.000007754,"v":11707133.3343736436,"t":1716872400}
+{"o":0.000007754,"h":0.0000080235,"l":0.0000077233,"c":0.0000078955,"v":1537039.8569062999,"t":1716876000}
+{"o":0.0000078955,"h":0.0000079621,"l":0.0000078261,"c":0.0000079154,"v":180147.3633327849,"t":1716879600}
+{"o":0.0000079154,"h":0.0000080604,"l":0.000007822,"c":0.0000079356,"v":148729.5571139459,"t":1716883200}
+{"o":0.0000079356,"h":0.0000080484,"l":0.0000077331,"c":0.0000078374,"v":1854622.0367801408,"t":1716886800}
+{"o":0.0000078374,"h":0.0000078629,"l":0.0000073253,"c":0.0000074434,"v":2908630.5298080123,"t":1716890400}
+{"o":0.0000074434,"h":0.0000075562,"l":0.0000072229,"c":0.0000073741,"v":2321607.8379002474,"t":1716894000}
+{"o":0.0000073741,"h":0.0000075959,"l":0.0000072894,"c":0.0000073972,"v":1253124.3786750108,"t":1716897600}
+{"o":0.0000073972,"h":0.0000097366,"l":0.0000073128,"c":0.0000078012,"v":14083036.973800648,"t":1716901200}
+{"o":0.0000078012,"h":0.0000080339,"l":0.0000074902,"c":0.0000076565,"v":2420308.4536302653,"t":1716904800}
+{"o":0.0000076565,"h":0.0000077696,"l":0.000007516,"c":0.0000076338,"v":329650.7032523363,"t":1716908400}
+{"o":0.0000076338,"h":0.0000077867,"l":0.0000075237,"c":0.0000076285,"v":75270.719032896,"t":1716912000}
+{"o":0.0000076285,"h":0.0000076617,"l":0.0000074166,"c":0.0000075965,"v":1825332.2528514001,"t":1716915600}
+{"o":0.0000075965,"h":0.0000077528,"l":0.0000075482,"c":0.0000076325,"v":473847.5753401748,"t":1716919200}
+{"o":0.0000076325,"h":0.0000076379,"l":0.0000074472,"c":0.0000074781,"v":1405027.9126548662,"t":1716922800}
+{"o":0.0000074781,"h":0.0000075264,"l":0.0000074517,"c":0.0000074989,"v":4545.709353601,"t":1716926400}
+{"o":0.0000074989,"h":0.0000076065,"l":0.0000074878,"c":0.0000076033,"v":390276.114399747,"t":1716930000}
+{"o":0.0000076033,"h":0.0000076047,"l":0.0000074919,"c":0.0000075259,"v":536591.170300102,"t":1716933600}
+{"o":0.0000075259,"h":0.000007593,"l":0.0000074839,"c":0.0000075764,"v":451419.29501326,"t":1716937200}
+{"o":0.0000075764,"h":0.0000076079,"l":0.0000074189,"c":0.000007447,"v":502625.989435189,"t":1716940800}
+{"o":0.000007447,"h":0.0000075481,"l":0.0000074285,"c":0.0000075204,"v":405013.291572627,"t":1716944400}
+{"o":0.0000075204,"h":0.0000075273,"l":0.0000074435,"c":0.000007454,"v":0.0,"t":1716948000}
+{"o":0.000007454,"h":0.0000076775,"l":0.0000073277,"c":0.0000075543,"v":900431.0068792261,"t":1716951600}
+{"o":0.0000075543,"h":0.0000077559,"l":0.0000075173,"c":0.0000077378,"v":715807.2054742469,"t":1716955200}
+{"o":0.0000077378,"h":0.0000080294,"l":0.0000076803,"c":0.0000079972,"v":1513371.507547064,"t":1716958800}
+{"o":0.0000079972,"h":0.0000080125,"l":0.0000077257,"c":0.0000079526,"v":1468358.3694000209,"t":1716962400}
+{"o":0.0000079526,"h":0.0000080992,"l":0.0000078782,"c":0.0000080287,"v":1249257.2523960869,"t":1716966000}
+{"o":0.0000080287,"h":0.0000081549,"l":0.0000078666,"c":0.00000796,"v":5029.026529362,"t":1716969600}
+{"o":0.00000796,"h":0.0000080385,"l":0.0000078692,"c":0.0000079766,"v":202529.485819438,"t":1716973200}
+{"o":0.0000079766,"h":0.0000079927,"l":0.0000079153,"c":0.0000079194,"v":0.0,"t":1716976800}
+{"o":0.0000079194,"h":0.0000080086,"l":0.0000078315,"c":0.0000079227,"v":249441.9081,"t":1716980400}
+{"o":0.0000079227,"h":0.0000079746,"l":0.0000077832,"c":0.0000078017,"v":329933.426515892,"t":1716984000}
+{"o":0.0000078017,"h":0.0000079394,"l":0.0000077377,"c":0.0000077908,"v":1132709.1505657912,"t":1716987600}
+{"o":0.0000077908,"h":0.0000079703,"l":0.0000076298,"c":0.0000076419,"v":1271693.8685640902,"t":1716991200}
+{"o":0.0000076419,"h":0.0000078064,"l":0.0000076198,"c":0.0000077909,"v":572923.05234674,"t":1716994800}
+{"o":0.0000077909,"h":0.0000080352,"l":0.0000076463,"c":0.0000077541,"v":1182563.9545637672,"t":1716998400}
+{"o":0.0000077541,"h":0.0000078636,"l":0.0000075771,"c":0.0000076349,"v":331967.322893019,"t":1717002000}
+{"o":0.0000076349,"h":0.0000077321,"l":0.0000075954,"c":0.0000076816,"v":119210.407043217,"t":1717005600}
+{"o":0.0000076816,"h":0.000007692,"l":0.0000075829,"c":0.0000076758,"v":39391.157224815,"t":1717009200}
+{"o":0.0000076758,"h":0.000007709,"l":0.0000075952,"c":0.0000076264,"v":3508.0,"t":1717012800}
+{"o":0.0000076264,"h":0.0000076772,"l":0.0000075172,"c":0.0000075365,"v":381862.509548256,"t":1717016400}
+{"o":0.0000075365,"h":0.0000075696,"l":0.0000075142,"c":0.000007524,"v":78546.678421614,"t":1717020000}
+{"o":0.000007524,"h":0.0000075967,"l":0.0000075207,"c":0.0000075871,"v":0.0,"t":1717023600}
+{"o":0.0000075871,"h":0.0000076209,"l":0.000007215,"c":0.0000072661,"v":1564568.9609739732,"t":1717027200}
+{"o":0.0000072661,"h":0.0000087631,"l":0.0000071449,"c":0.0000072326,"v":17056854.9429952875,"t":1717030800}
+{"o":0.0000072326,"h":0.0000074049,"l":0.0000071262,"c":0.0000073339,"v":396971.490224724,"t":1717034400}
+{"o":0.0000073339,"h":0.0000073835,"l":0.0000071688,"c":0.0000071837,"v":759077.711992315,"t":1717038000}
+{"o":0.0000071837,"h":0.0000072305,"l":0.0000071317,"c":0.000007202,"v":33035.175454148,"t":1717041600}
+{"o":0.000007202,"h":0.0000072794,"l":0.0000072017,"c":0.0000072609,"v":86432.232630732,"t":1717045200}
+{"o":0.0000072609,"h":0.0000073768,"l":0.0000071047,"c":0.0000072626,"v":68762.840740222,"t":1717048800}
+{"o":0.0000072626,"h":0.0000073412,"l":0.0000071789,"c":0.0000072588,"v":246242.359662039,"t":1717052400}
+{"o":0.0000072588,"h":0.0000073255,"l":0.0000071228,"c":0.000007129,"v":588406.594761163,"t":1717056000}
+{"o":0.000007129,"h":0.000007166,"l":0.0000071142,"c":0.0000071146,"v":0.0,"t":1717059600}
+{"o":0.0000071146,"h":0.0000071801,"l":0.0000070591,"c":0.0000071081,"v":295739.424278775,"t":1717063200}
+{"o":0.0000071081,"h":0.0000073476,"l":0.0000070844,"c":0.0000073457,"v":1361534.847384643,"t":1717066800}
+{"o":0.0000073457,"h":0.0000080175,"l":0.0000072761,"c":0.0000074773,"v":4577502.964225783,"t":1717070400}
+{"o":0.0000074773,"h":0.0000075602,"l":0.0000074237,"c":0.0000075106,"v":66685.029687066,"t":1717074000}
+{"o":0.0000075106,"h":0.0000075557,"l":0.0000074433,"c":0.0000075557,"v":172695.370984083,"t":1717077600}
+{"o":0.0000075557,"h":0.0000077089,"l":0.0000075145,"c":0.0000076606,"v":420923.925734449,"t":1717081200}
+{"o":0.0000076606,"h":0.0000077361,"l":0.000007594,"c":0.0000076636,"v":64586.784631265,"t":1717084800}
+{"o":0.0000076636,"h":0.0000077298,"l":0.0000075039,"c":0.0000076351,"v":60972.388267628,"t":1717088400}
+{"o":0.0000076351,"h":0.0000077685,"l":0.0000076181,"c":0.0000077503,"v":390358.593545853,"t":1717092000}
+{"o":0.0000077503,"h":0.0000078825,"l":0.0000075909,"c":0.0000076981,"v":289068.8937394531,"t":1717095600}
+{"o":0.0000076981,"h":0.0000078007,"l":0.0000076724,"c":0.0000077246,"v":109569.158100273,"t":1717099200}
+{"o":0.0000077246,"h":0.0000077969,"l":0.0000077186,"c":0.0000077472,"v":0.0,"t":1717102800}
+{"o":0.0000077472,"h":0.0000079686,"l":0.0000077191,"c":0.0000079142,"v":1269463.575839859,"t":1717106400}
+{"o":0.0000079142,"h":0.0000079311,"l":0.0000078342,"c":0.0000078693,"v":410740.539017993,"t":1717110000}
+{"o":0.0000078693,"h":0.0000079316,"l":0.0000078035,"c":0.0000078463,"v":127578.812566124,"t":1717113600}
+{"o":0.0000078463,"h":0.0000079421,"l":0.0000076929,"c":0.0000077522,"v":1438075.8118282589,"t":1717117200}
+{"o":0.0000077522,"h":0.0000077522,"l":0.0000074088,"c":0.0000074295,"v":1205291.783138152,"t":1717120800}
+{"o":0.0000074295,"h":0.000007439,"l":0.0000074095,"c":0.0000074183,"v":0.0,"t":1717124400}
+{"o":0.0000074183,"h":0.0000081763,"l":0.000007401,"c":0.0000081675,"v":3172171.5713300249,"t":1717128000}
+{"o":0.0000081675,"h":0.0000084321,"l":0.0000081675,"c":0.0000083442,"v":1073439.223106954,"t":1717131600}
+{"o":0.0000083442,"h":0.0000085431,"l":0.0000083054,"c":0.0000085258,"v":562349.7578412881,"t":1717135200}
+{"o":0.0000085258,"h":0.0000085935,"l":0.0000078736,"c":0.0000078951,"v":2802698.5500360751,"t":1717138800}
+{"o":0.0000078951,"h":0.0000085549,"l":0.0000078598,"c":0.0000085277,"v":2446613.3831616063,"t":1717142400}
+{"o":0.0000085277,"h":0.0000086913,"l":0.0000084555,"c":0.0000084736,"v":1550123.3100190689,"t":1717146000}
+{"o":0.0000084736,"h":0.0000085785,"l":0.0000084334,"c":0.000008534,"v":9780.988264536,"t":1717149600}
+{"o":0.000008534,"h":0.0000085419,"l":0.0000083715,"c":0.000008384,"v":489312.546783676,"t":1717153200}
+{"o":0.000008384,"h":0.0000087087,"l":0.0000082762,"c":0.0000085528,"v":1617756.7949243037,"t":1717156800}
+{"o":0.0000085528,"h":0.0000087425,"l":0.0000085063,"c":0.0000087345,"v":103477.873547701,"t":1717160400}
+{"o":0.0000087345,"h":0.0000088269,"l":0.0000086159,"c":0.0000086933,"v":167166.989890668,"t":1717164000}
+{"o":0.0000086933,"h":0.0000087929,"l":0.0000085582,"c":0.0000086695,"v":150947.418360537,"t":1717167600}
+{"o":0.0000086695,"h":0.0000087554,"l":0.0000086126,"c":0.0000086615,"v":42502.716360368,"t":1717171200}
+{"o":0.0000086615,"h":0.0000086798,"l":0.0000086033,"c":0.0000086295,"v":181175.728897502,"t":1717174800}
+{"o":0.0000086295,"h":0.0000086903,"l":0.0000086034,"c":0.0000086217,"v":76514.186972917,"t":1717178400}
+{"o":0.0000086217,"h":0.0000087252,"l":0.0000085706,"c":0.0000086876,"v":115882.890929,"t":1717182000}
+{"o":0.0000086876,"h":0.0000087583,"l":0.0000086657,"c":0.0000087257,"v":263042.025937508,"t":1717185600}
+{"o":0.0000087257,"h":0.0000090174,"l":0.0000087061,"c":0.0000090137,"v":663619.7566855111,"t":1717189200}
+{"o":0.0000090137,"h":0.0000091386,"l":0.0000089911,"c":0.0000090284,"v":798327.412744011,"t":1717192800}
+{"o":0.0000090284,"h":0.0000091908,"l":0.0000090257,"c":0.0000091633,"v":439643.015600564,"t":1717196400}
+{"o":0.0000091633,"h":0.0000092046,"l":0.000009065,"c":0.0000091343,"v":30724.127924543,"t":1717200000}
+{"o":0.0000091343,"h":0.0000092637,"l":0.0000091209,"c":0.000009236,"v":162859.642400846,"t":1717203600}
+{"o":0.000009236,"h":0.0000092739,"l":0.000009192,"c":0.0000092254,"v":129307.953706938,"t":1717207200}
+{"o":0.0000092254,"h":0.0000096151,"l":0.0000092136,"c":0.0000093623,"v":2064793.7447510199,"t":1717210800}
+{"o":0.0000093623,"h":0.000009387,"l":0.0000092148,"c":0.0000092205,"v":6592.295705738,"t":1717214400}
+{"o":0.0000092205,"h":0.0000092588,"l":0.0000089331,"c":0.0000089485,"v":808187.1108623531,"t":1717218000}
+{"o":0.0000089485,"h":0.0000089618,"l":0.0000089426,"c":0.0000089468,"v":11018.405234457,"t":1717221600}
+{"o":0.0000089468,"h":0.0000090337,"l":0.0000089419,"c":0.0000089667,"v":72324.840668516,"t":1717225200}
+{"o":0.0000089667,"h":0.0000089695,"l":0.0000088228,"c":0.0000088338,"v":465483.01325133,"t":1717228800}
+{"o":0.0000088338,"h":0.0000088513,"l":0.0000088262,"c":0.0000088483,"v":0.0,"t":1717232400}
+{"o":0.0000088483,"h":0.0000088641,"l":0.0000088136,"c":0.0000088428,"v":2424.182170355,"t":1717236000}
+{"o":0.0000088428,"h":0.0000089371,"l":0.0000088269,"c":0.000008915,"v":195311.001507012,"t":1717239600}
+{"o":0.000008915,"h":0.0000089238,"l":0.0000087955,"c":0.0000088228,"v":410629.158399226,"t":1717243200}
+{"o":0.0000088228,"h":0.0000088242,"l":0.0000087165,"c":0.0000087703,"v":124052.232710925,"t":1717246800}
+{"o":0.0000087703,"h":0.0000088054,"l":0.0000087101,"c":0.0000087807,"v":28849.321790273,"t":1717250400}
+{"o":0.0000087807,"h":0.0000087996,"l":0.0000087058,"c":0.0000087397,"v":348063.633507369,"t":1717254000}
+{"o":0.0000087397,"h":0.0000087601,"l":0.0000086663,"c":0.000008684,"v":77893.028940858,"t":1717257600}
+{"o":0.000008684,"h":0.0000086977,"l":0.0000086441,"c":0.0000086454,"v":66760.036323817,"t":1717261200}
+{"o":0.0000086454,"h":0.0000086649,"l":0.0000086124,"c":0.0000086215,"v":146582.269258227,"t":1717264800}
+{"o":0.0000086215,"h":0.0000086333,"l":0.000008593,"c":0.0000086031,"v":35698.634875572,"t":1717268400}
+{"o":0.0000086031,"h":0.0000086404,"l":0.0000085656,"c":0.0000086302,"v":147301.157091426,"t":1717272000}
+{"o":0.0000086302,"h":0.0000086569,"l":0.0000085528,"c":0.0000085734,"v":715.840193211,"t":1717275600}
+{"o":0.0000085734,"h":0.0000085913,"l":0.000008006,"c":0.0000080557,"v":2906493.6787519855,"t":1717279200}
+{"o":0.0000080557,"h":0.0000081998,"l":0.0000080471,"c":0.000008176,"v":606662.6298093479,"t":1717282800}
+{"o":0.000008176,"h":0.0000082184,"l":0.0000081326,"c":0.0000081391,"v":157396.83197452,"t":1717286400}
+{"o":0.0000081391,"h":0.0000083547,"l":0.0000081208,"c":0.0000083522,"v":1018792.901996077,"t":1717290000}
+{"o":0.0000083522,"h":0.0000084472,"l":0.000008154,"c":0.0000082554,"v":972848.282377593,"t":1717293600}
+{"o":0.0000082554,"h":0.0000082622,"l":0.0000080843,"c":0.0000080896,"v":329332.264291335,"t":1717297200}
+{"o":0.0000080896,"h":0.0000081556,"l":0.0000080843,"c":0.000008149,"v":78011.685881512,"t":1717300800}
+{"o":0.000008149,"h":0.000008149,"l":0.0000080914,"c":0.0000081013,"v":73776.275486468,"t":1717304400}
+{"o":0.0000081013,"h":0.0000081321,"l":0.0000080754,"c":0.0000081217,"v":44000.0,"t":1717308000}
+{"o":0.0000081217,"h":0.0000081856,"l":0.0000079976,"c":0.000008061,"v":520790.0,"t":1717311600}
+{"o":0.000008061,"h":0.0000080665,"l":0.0000080354,"c":0.000008051,"v":0.0,"t":1717315200}
+{"o":0.000008051,"h":0.0000081027,"l":0.0000078409,"c":0.0000078796,"v":560122.624608344,"t":1717318800}
+{"o":0.0000078796,"h":0.0000079115,"l":0.0000078735,"c":0.0000078788,"v":0.0,"t":1717322400}
+{"o":0.0000078788,"h":0.0000078999,"l":0.0000077348,"c":0.0000077406,"v":41771.075880694,"t":1717326000}
+{"o":0.0000077406,"h":0.0000078461,"l":0.0000073958,"c":0.0000074529,"v":1633929.4811477819,"t":1717329600}
+{"o":0.0000074529,"h":0.0000074882,"l":0.0000073802,"c":0.0000073924,"v":340212.320152772,"t":1717333200}
+{"o":0.0000073924,"h":0.0000074315,"l":0.0000073019,"c":0.0000073293,"v":819248.1773345879,"t":1717336800}
+{"o":0.0000073293,"h":0.0000073645,"l":0.0000072491,"c":0.0000072771,"v":588046.869720125,"t":1717340400}
+{"o":0.0000072771,"h":0.000007329,"l":0.0000071274,"c":0.0000071643,"v":485456.325065172,"t":1717344000}
+{"o":0.0000071643,"h":0.0000072628,"l":0.0000069141,"c":0.0000070691,"v":1642977.096151843,"t":1717347600}
+{"o":0.0000070691,"h":0.0000071108,"l":0.0000068272,"c":0.0000068392,"v":1689187.8281243541,"t":1717351200}
+{"o":0.0000068392,"h":0.0000068761,"l":0.0000066916,"c":0.000006706,"v":861069.9733112489,"t":1717354800}
+{"o":0.000006706,"h":0.0000067824,"l":0.0000066208,"c":0.0000067183,"v":882872.730888756,"t":1717358400}
+{"o":0.0000067183,"h":0.0000067451,"l":0.0000066865,"c":0.0000067357,"v":238677.368908091,"t":1717362000}
+{"o":0.0000067357,"h":0.0000076404,"l":0.0000066306,"c":0.000007542,"v":4783924.492750803,"t":1717365600}
+{"o":0.000007542,"h":0.0000075499,"l":0.0000075121,"c":0.0000075417,"v":158926.177323013,"t":1717369200}
+{"o":0.0000075417,"h":0.0000076092,"l":0.0000073374,"c":0.0000073834,"v":512672.223759842,"t":1717372800}
+{"o":0.0000073834,"h":0.0000074476,"l":0.0000072751,"c":0.0000073503,"v":188429.296737234,"t":1717376400}
+{"o":0.0000073503,"h":0.0000074196,"l":0.0000072752,"c":0.0000073236,"v":478809.22389651,"t":1717380000}
+{"o":0.0000073236,"h":0.0000073678,"l":0.0000072112,"c":0.0000072333,"v":330280.543227274,"t":1717383600}
+{"o":0.0000072333,"h":0.0000074154,"l":0.0000071128,"c":0.0000071299,"v":1999256.4748701239,"t":1717387200}
+{"o":0.0000071299,"h":0.0000071658,"l":0.0000070185,"c":0.000007127,"v":656990.7341308109,"t":1717390800}
+{"o":0.000007127,"h":0.0000071408,"l":0.0000070265,"c":0.0000070394,"v":368459.770392647,"t":1717394400}
+{"o":0.0000070394,"h":0.0000070733,"l":0.0000069595,"c":0.0000069778,"v":269876.350035299,"t":1717398000}
+{"o":0.0000069778,"h":0.0000070619,"l":0.0000069116,"c":0.0000070377,"v":449028.7618979909,"t":1717401600}
+{"o":0.0000070377,"h":0.0000070976,"l":0.0000069996,"c":0.0000070288,"v":522518.08747857,"t":1717405200}
+{"o":0.0000070288,"h":0.0000070474,"l":0.0000069091,"c":0.0000069498,"v":657196.243743555,"t":1717408800}
+{"o":0.0000069498,"h":0.0000069634,"l":0.0000068251,"c":0.0000069343,"v":420257.6523265289,"t":1717412400}
+{"o":0.0000069343,"h":0.0000069343,"l":0.0000068547,"c":0.0000068566,"v":0.0,"t":1717416000}
+{"o":0.0000068566,"h":0.0000069056,"l":0.0000068307,"c":0.0000069013,"v":68988.225308663,"t":1717419600}
+{"o":0.0000069013,"h":0.000007037,"l":0.0000067523,"c":0.0000069106,"v":250945.821264288,"t":1717423200}
+{"o":0.0000069106,"h":0.0000070158,"l":0.0000068346,"c":0.0000069543,"v":152552.258752348,"t":1717426800}
+{"o":0.0000069543,"h":0.0000070039,"l":0.0000068916,"c":0.0000069203,"v":68988.225308663,"t":1717430400}
+{"o":0.0000069203,"h":0.0000070698,"l":0.0000068511,"c":0.0000069948,"v":175464.289636654,"t":1717434000}
+{"o":0.0000069948,"h":0.0000070702,"l":0.00000692,"c":0.0000070202,"v":500199.169957859,"t":1717437600}
+{"o":0.0000070202,"h":0.000007192,"l":0.0000069863,"c":0.0000071384,"v":817103.631237182,"t":1717441200}
+{"o":0.0002285171,"h":0.0002549228,"l":0.0002247009,"c":0.0002285171,"v":1153871.4936206008,"t":1710244800}
+{"o":0.0002285171,"h":0.0002315809,"l":0.0002057492,"c":0.0002160731,"v":1269241.4093002668,"t":1710248400}
+{"o":0.0002160731,"h":0.0002202352,"l":0.0002021983,"c":0.0002065467,"v":663702.0901252751,"t":1710252000}
+{"o":0.0002065467,"h":0.000214815,"l":0.0001898136,"c":0.0001949515,"v":1525069.6328498742,"t":1710255600}
+{"o":0.0001949515,"h":0.0002021393,"l":0.0001810462,"c":0.0001899129,"v":716393.8905349605,"t":1710259200}
+{"o":0.0001899129,"h":0.0002556454,"l":0.0001707489,"c":0.0001840265,"v":634579.6156920959,"t":1710262800}
+{"o":0.0001840265,"h":0.0001926719,"l":0.0001801307,"c":0.0001873517,"v":693410.8214705113,"t":1710266400}
+{"o":0.0001873517,"h":0.0001951301,"l":0.0001749486,"c":0.0001799309,"v":588193.503324838,"t":1710270000}
+{"o":0.0001799309,"h":0.0001833315,"l":0.0001758313,"c":0.0001804062,"v":387325.5367217881,"t":1710273600}
+{"o":0.0001804062,"h":0.0001942314,"l":0.0001800596,"c":0.0001888697,"v":801124.1994739278,"t":1710277200}
+{"o":0.0001888697,"h":0.0001912174,"l":0.0001842524,"c":0.0001855671,"v":303203.335272034,"t":1710280800}
+{"o":0.0001855671,"h":0.0002428659,"l":0.0001814508,"c":0.0002274279,"v":2513806.4593376848,"t":1710284400}
+{"o":0.0002274279,"h":0.0002491448,"l":0.0002176157,"c":0.0002205656,"v":2390726.6981347958,"t":1710288000}
+{"o":0.0002205656,"h":0.0002262283,"l":0.0002073314,"c":0.0002225392,"v":975950.6244523129,"t":1710291600}
+{"o":0.0002225392,"h":0.0002524983,"l":0.0002205507,"c":0.000249148,"v":2097557.4768409524,"t":1710295200}
+{"o":0.000249148,"h":0.0003084393,"l":0.0002486871,"c":0.0002764981,"v":5205514.4122300008,"t":1710298800}
+{"o":0.0002764981,"h":0.000277576,"l":0.0002604046,"c":0.0002681742,"v":754513.9612774869,"t":1710302400}
+{"o":0.0002681742,"h":0.000286791,"l":0.0002055924,"c":0.000207439,"v":3110321.1622029934,"t":1710306000}
+{"o":0.000207439,"h":0.0002161514,"l":0.0001932905,"c":0.0002146587,"v":2853353.5440315451,"t":1710309600}
+{"o":0.0002146587,"h":0.0002417016,"l":0.0002005966,"c":0.0002393357,"v":1938356.4747771493,"t":1710313200}
+{"o":0.0002393357,"h":0.0002415239,"l":0.0002259412,"c":0.0002320567,"v":699121.6757310729,"t":1710316800}
+{"o":0.0002320567,"h":0.0002387931,"l":0.000227614,"c":0.000237933,"v":452145.9961999351,"t":1710320400}
+{"o":0.000237933,"h":0.0002445806,"l":0.0002217645,"c":0.0002250339,"v":1443189.0105198957,"t":1710324000}
+{"o":0.0002250339,"h":0.0002381126,"l":0.0002220974,"c":0.000234295,"v":532226.6159221317,"t":1710327600}
+{"o":0.000234295,"h":0.0002441634,"l":0.0002269084,"c":0.000242479,"v":512539.983851981,"t":1710331200}
+{"o":0.000242479,"h":0.0002754813,"l":0.0002384661,"c":0.0002579397,"v":1381947.2652182486,"t":1710334800}
+{"o":0.0002579397,"h":0.0002697673,"l":0.000250312,"c":0.0002625692,"v":805577.8066029616,"t":1710338400}
+{"o":0.0002625692,"h":0.0002690655,"l":0.000233029,"c":0.0002387401,"v":1291707.8672889576,"t":1710342000}
+{"o":0.0002387401,"h":0.0003017532,"l":0.0002350871,"c":0.000287792,"v":3433936.0325082485,"t":1710345600}
+{"o":0.000287792,"h":0.0002947092,"l":0.0002751646,"c":0.0002914266,"v":1099534.9792158764,"t":1710349200}
+{"o":0.0002914266,"h":0.0003758479,"l":0.0002864189,"c":0.0003424404,"v":3898691.3909969893,"t":1710352800}
+{"o":0.0003424404,"h":0.0003478494,"l":0.0003199318,"c":0.0003265156,"v":2485282.2654169686,"t":1710356400}
+{"o":0.0003265156,"h":0.0003384445,"l":0.0002866501,"c":0.0002933436,"v":1077863.2004115381,"t":1710360000}
+{"o":0.0002933436,"h":0.0002955269,"l":0.0002589815,"c":0.0002790357,"v":1202085.8947773105,"t":1710363600}
+{"o":0.0002790357,"h":0.000303857,"l":0.0002780153,"c":0.0002924623,"v":743513.478961985,"t":1710367200}
+{"o":0.0002924623,"h":0.000314041,"l":0.0002887394,"c":0.0003049201,"v":1135173.5142532608,"t":1710370800}
+{"o":0.0003049201,"h":0.0003675221,"l":0.0002913574,"c":0.0003391673,"v":2910252.2486351011,"t":1710374400}
+{"o":0.0003391673,"h":0.0003989024,"l":0.0003085227,"c":0.0003895137,"v":3005367.2099237172,"t":1710378000}
+{"o":0.0003895137,"h":0.0004504797,"l":0.000326298,"c":0.0003572624,"v":4120732.2962707034,"t":1710381600}
+{"o":0.0003572624,"h":0.0004095018,"l":0.0003496316,"c":0.000372768,"v":1953224.2313175339,"t":1710385200}
+{"o":0.000372768,"h":0.0003770106,"l":0.0003461146,"c":0.0003608119,"v":1301972.1346107807,"t":1710388800}
+{"o":0.0003608119,"h":0.0003831466,"l":0.0003542177,"c":0.0003723425,"v":1212196.5678644816,"t":1710392400}
+{"o":0.0003723425,"h":0.0003951318,"l":0.0003585728,"c":0.0003790625,"v":1183005.4632045995,"t":1710396000}
+{"o":0.0003790625,"h":0.0004374214,"l":0.0003676797,"c":0.0003988999,"v":2252203.1115784738,"t":1710399600}
+{"o":0.0003988999,"h":0.0004158865,"l":0.0003520041,"c":0.0003807203,"v":2150307.9353324226,"t":1710403200}
+{"o":0.0003807203,"h":0.0003843528,"l":0.0003158219,"c":0.0003424964,"v":1777878.2876579417,"t":1710406800}
+{"o":0.0003424964,"h":0.0003601666,"l":0.0003122901,"c":0.0003174388,"v":565960.0331197324,"t":1710410400}
+{"o":0.0003174388,"h":0.0003320271,"l":0.000307075,"c":0.0003196941,"v":755625.8345756487,"t":1710414000}
+{"o":0.0003196941,"h":0.0003305722,"l":0.0002870088,"c":0.0002912023,"v":989181.6144736406,"t":1710417600}
+{"o":0.0002912023,"h":0.0003431965,"l":0.0002763006,"c":0.0002901595,"v":1995909.6651668868,"t":1710421200}
+{"o":0.0002901595,"h":0.000295181,"l":0.000261463,"c":0.0002711966,"v":966698.1747228501,"t":1710424800}
+{"o":0.0002711966,"h":0.0003000348,"l":0.0002658722,"c":0.000281086,"v":1289930.6109002524,"t":1710428400}
+{"o":0.000281086,"h":0.0002877063,"l":0.0002583109,"c":0.0002703056,"v":662588.5586106968,"t":1710432000}
+{"o":0.0002703056,"h":0.0002757216,"l":0.0002382944,"c":0.0002435199,"v":1454178.1840054574,"t":1710435600}
+{"o":0.0002435199,"h":0.0002623756,"l":0.0002133475,"c":0.0002279795,"v":3608011.2328450568,"t":1710439200}
+{"o":0.0002279795,"h":0.0002410635,"l":0.0001754666,"c":0.0002117574,"v":4155882.6600230215,"t":1710442800}
+{"o":0.0002117574,"h":0.0002663719,"l":0.0002031623,"c":0.0002561119,"v":2747899.3709266409,"t":1710446400}
+{"o":0.0002561119,"h":0.0002579338,"l":0.000207132,"c":0.0002509006,"v":3313173.5859416737,"t":1710450000}
+{"o":0.0002509006,"h":0.0002660748,"l":0.0002439504,"c":0.0002526531,"v":1268970.2953351545,"t":1710453600}
+{"o":0.0002526531,"h":0.0002701134,"l":0.0002343157,"c":0.0002631359,"v":1704408.1885664372,"t":1710457200}
+{"o":0.0002631359,"h":0.0002786142,"l":0.0002562234,"c":0.0002562234,"v":1060162.3288439729,"t":1710460800}
+{"o":0.0002562234,"h":0.0002585345,"l":0.0002395951,"c":0.0002450426,"v":739529.0964129138,"t":1710464400}
+{"o":0.0002450426,"h":0.0002645191,"l":0.0002326078,"c":0.0002473852,"v":1199042.571050527,"t":1710468000}
+{"o":0.0002473852,"h":0.0002611165,"l":0.0002068318,"c":0.0002157602,"v":1295022.0647238842,"t":1710471600}
+{"o":0.0002157602,"h":0.0002235407,"l":0.0002053181,"c":0.0002174935,"v":490047.8117333361,"t":1710475200}
+{"o":0.0002174935,"h":0.0002254187,"l":0.0002089306,"c":0.0002180227,"v":928076.8603086332,"t":1710478800}
+{"o":0.0002180227,"h":0.0002258727,"l":0.0001959283,"c":0.0002155156,"v":1005160.2959726121,"t":1710482400}
+{"o":0.0002155156,"h":0.0002250756,"l":0.0002105377,"c":0.0002169908,"v":193036.826571153,"t":1710486000}
+{"o":0.0002169908,"h":0.0002335639,"l":0.0002060546,"c":0.000218664,"v":498612.8691021079,"t":1710489600}
+{"o":0.000218664,"h":0.0002221205,"l":0.0001962584,"c":0.0002029126,"v":804225.1668795957,"t":1710493200}
+{"o":0.0002029126,"h":0.0002075638,"l":0.0001924432,"c":0.000202214,"v":747059.9490695847,"t":1710496800}
+{"o":0.000202214,"h":0.0002167321,"l":0.0001966198,"c":0.000211488,"v":439621.692135413,"t":1710500400}
+{"o":0.000211488,"h":0.0002210582,"l":0.0002058949,"c":0.0002159897,"v":473011.396545543,"t":1710504000}
+{"o":0.0002159897,"h":0.0002346124,"l":0.0001885393,"c":0.0001909112,"v":1731675.1519702547,"t":1710507600}
+{"o":0.0001909112,"h":0.0002118334,"l":0.0001815561,"c":0.0001993717,"v":2229052.7197147561,"t":1710511200}
+{"o":0.0001993717,"h":0.0002041682,"l":0.0001814039,"c":0.0001895296,"v":1227968.825530469,"t":1710514800}
+{"o":0.0001895296,"h":0.000194371,"l":0.0001805438,"c":0.0001852597,"v":371971.8771032899,"t":1710518400}
+{"o":0.0001852597,"h":0.0001903609,"l":0.0001831457,"c":0.000187159,"v":254806.4584155479,"t":1710522000}
+{"o":0.000187159,"h":0.0001900707,"l":0.0001753234,"c":0.0001821506,"v":712400.4449744611,"t":1710525600}
+{"o":0.0001821506,"h":0.0001982202,"l":0.0001771948,"c":0.0001964783,"v":984969.2862329688,"t":1710529200}
+{"o":0.0001964783,"h":0.0002283735,"l":0.0001878826,"c":0.0002043352,"v":2509029.0848260778,"t":1710532800}
+{"o":0.0002043352,"h":0.0002200178,"l":0.0001932456,"c":0.0001964086,"v":1716978.8506990562,"t":1710536400}
+{"o":0.0001964086,"h":0.0001971656,"l":0.0001859807,"c":0.0001888744,"v":429890.848698389,"t":1710540000}
+{"o":0.0001888744,"h":0.0001947844,"l":0.0001856526,"c":0.0001885508,"v":672410.4704119939,"t":1710543600}
+{"o":0.0001885508,"h":0.0001966706,"l":0.0001832898,"c":0.0001874542,"v":902391.9566799658,"t":1710547200}
+{"o":0.0001874542,"h":0.0001882656,"l":0.0001772188,"c":0.000181688,"v":321491.6655757701,"t":1710550800}
+{"o":0.000181688,"h":0.0001833071,"l":0.0001767391,"c":0.0001776567,"v":312099.9718397991,"t":1710554400}
+{"o":0.0001776567,"h":0.0001785702,"l":0.0001702441,"c":0.0001723211,"v":376460.942842426,"t":1710558000}
+{"o":0.0001723211,"h":0.0001736145,"l":0.0001420571,"c":0.0001466138,"v":2492071.0474526584,"t":1710561600}
+{"o":0.0001466138,"h":0.0001537104,"l":0.0001367145,"c":0.0001482393,"v":1456577.4882013139,"t":1710565200}
+{"o":0.0001482393,"h":0.0001607414,"l":0.0001475007,"c":0.0001502675,"v":1215726.8433406733,"t":1710568800}
+{"o":0.0001502675,"h":0.0001568248,"l":0.0001452047,"c":0.0001470202,"v":725096.9419362949,"t":1710572400}
+{"o":0.0001470202,"h":0.0001488543,"l":0.0001439722,"c":0.0001463006,"v":301229.9240846069,"t":1710576000}
+{"o":0.0001463006,"h":0.0001530121,"l":0.0001433859,"c":0.0001494164,"v":647182.4417512392,"t":1710579600}
+{"o":0.0001494164,"h":0.0002001384,"l":0.0001422292,"c":0.0001948585,"v":3393796.2542221481,"t":1710583200}
+{"o":0.0001948585,"h":0.0002255923,"l":0.000188987,"c":0.0002136042,"v":1577129.9572075445,"t":1710586800}
+{"o":0.0002136042,"h":0.0002219937,"l":0.0002075938,"c":0.0002175077,"v":480447.9624544771,"t":1710590400}
+{"o":0.0002175077,"h":0.0002215422,"l":0.0001956675,"c":0.0002029341,"v":1340248.8626489656,"t":1710594000}
+{"o":0.0002029341,"h":0.0002040133,"l":0.0001854464,"c":0.0001894604,"v":911430.0202890869,"t":1710597600}
+{"o":0.0001894604,"h":0.0001929905,"l":0.0001815015,"c":0.0001823511,"v":441352.2290525099,"t":1710601200}
+{"o":0.0001823511,"h":0.0001864991,"l":0.000175358,"c":0.0001785596,"v":466034.3394466449,"t":1710604800}
+{"o":0.0001785596,"h":0.0001896969,"l":0.000157353,"c":0.0001636556,"v":1209200.1579271085,"t":1710608400}
+{"o":0.0001636556,"h":0.0001738397,"l":0.0001539834,"c":0.0001599203,"v":365701.639207713,"t":1710612000}
+{"o":0.0001599203,"h":0.0001709393,"l":0.0001571479,"c":0.0001670588,"v":772319.9386681481,"t":1710615600}
+{"o":0.0001670588,"h":0.0001716926,"l":0.0001594589,"c":0.000162995,"v":271918.1622148889,"t":1710619200}
+{"o":0.000162995,"h":0.0001691314,"l":0.0001543023,"c":0.0001633577,"v":425084.69276592,"t":1710622800}
+{"o":0.0001633577,"h":0.0001703827,"l":0.0001581499,"c":0.0001605834,"v":325295.217921094,"t":1710626400}
+{"o":0.0001605834,"h":0.0001786889,"l":0.0001554172,"c":0.0001738174,"v":1003572.9916809869,"t":1710630000}
+{"o":0.0001738174,"h":0.0001801755,"l":0.0001646476,"c":0.0001714694,"v":1101627.741710298,"t":1710633600}
+{"o":0.0001714694,"h":0.0001759019,"l":0.0001631828,"c":0.0001640822,"v":618554.8805209121,"t":1710637200}
+{"o":0.0001640822,"h":0.0001673962,"l":0.0001604679,"c":0.0001628631,"v":153108.830555318,"t":1710640800}
+{"o":0.0001628631,"h":0.0001667297,"l":0.0001582174,"c":0.00016394,"v":334487.6396203579,"t":1710644400}
+{"o":0.00016394,"h":0.0001685758,"l":0.000158543,"c":0.0001623103,"v":334755.4059033529,"t":1710648000}
+{"o":0.0001623103,"h":0.0001904239,"l":0.0001582126,"c":0.0001757852,"v":1673307.2729779759,"t":1710651600}
+{"o":0.0001757852,"h":0.0001841519,"l":0.000166459,"c":0.0001806854,"v":813069.0142742018,"t":1710655200}
+{"o":0.0001806854,"h":0.0001950423,"l":0.0001690624,"c":0.0001892017,"v":1175907.811288683,"t":1710658800}
+{"o":0.0001892017,"h":0.0001965983,"l":0.000178805,"c":0.0001882189,"v":616593.724327388,"t":1710662400}
+{"o":0.0001882189,"h":0.0001918561,"l":0.000182043,"c":0.0001839694,"v":512085.0750813749,"t":1710666000}
+{"o":0.0001839694,"h":0.0001888931,"l":0.0001760803,"c":0.0001799501,"v":219033.236109976,"t":1710669600}
+{"o":0.0001799501,"h":0.0001817599,"l":0.0001676706,"c":0.0001714394,"v":752115.507508845,"t":1710673200}
+{"o":0.0001714394,"h":0.0001766632,"l":0.0001605845,"c":0.0001655955,"v":251405.233590701,"t":1710676800}
+{"o":0.0001655955,"h":0.0001684071,"l":0.0001620709,"c":0.000163777,"v":105342.84396913,"t":1710680400}
+{"o":0.000163777,"h":0.0001684316,"l":0.0001582119,"c":0.0001598271,"v":730279.7153495468,"t":1710684000}
+{"o":0.0001598271,"h":0.0001682579,"l":0.0001569177,"c":0.0001629235,"v":570671.5365441449,"t":1710687600}
+{"o":0.0001629235,"h":0.0001663648,"l":0.0001575305,"c":0.0001603365,"v":308574.887270743,"t":1710691200}
+{"o":0.0001603365,"h":0.000161989,"l":0.0001571407,"c":0.000157814,"v":141583.40269946,"t":1710694800}
+{"o":0.000157814,"h":0.0001760488,"l":0.0001559603,"c":0.000175118,"v":981780.8212294071,"t":1710698400}
+{"o":0.000175118,"h":0.0001856093,"l":0.0001728498,"c":0.0001844562,"v":1321100.4817245826,"t":1710702000}
+{"o":0.0001844562,"h":0.0001852327,"l":0.0001726807,"c":0.0001737178,"v":436069.0049376808,"t":1710705600}
+{"o":0.0001737178,"h":0.0002022729,"l":0.0001721995,"c":0.0001977616,"v":1395598.5774977452,"t":1710709200}
+{"o":0.0001977616,"h":0.0001990044,"l":0.0001740544,"c":0.0001770204,"v":1559441.7210712414,"t":1710712800}
+{"o":0.0001770204,"h":0.0001833325,"l":0.0001710851,"c":0.0001728588,"v":751747.7708075829,"t":1710716400}
+{"o":0.0001728588,"h":0.000180773,"l":0.0001453663,"c":0.0001535458,"v":2206343.6408223151,"t":1710720000}
+{"o":0.0001535458,"h":0.0001627242,"l":0.0001493708,"c":0.000155152,"v":1529042.4871827802,"t":1710723600}
+{"o":0.000155152,"h":0.0001567129,"l":0.0001414621,"c":0.0001440741,"v":984609.440806977,"t":1710727200}
+{"o":0.0001440741,"h":0.0001463012,"l":0.0001380953,"c":0.0001416324,"v":517470.523421177,"t":1710730800}
+{"o":0.0001416324,"h":0.0001437137,"l":0.0001381394,"c":0.0001405029,"v":653293.6137854595,"t":1710734400}
+{"o":0.0001405029,"h":0.0001548468,"l":0.000135901,"c":0.0001523544,"v":1594350.231145164,"t":1710738000}
+{"o":0.0001523544,"h":0.0001562131,"l":0.0001499164,"c":0.0001555924,"v":336041.818759081,"t":1710741600}
+{"o":0.0001555924,"h":0.0001605679,"l":0.0001479965,"c":0.0001495671,"v":628993.4193157142,"t":1710745200}
+{"o":0.0001495671,"h":0.0001529559,"l":0.0001343795,"c":0.0001350323,"v":1068083.2412885507,"t":1710748800}
+{"o":0.0001350323,"h":0.0001374852,"l":0.0001182956,"c":0.0001198891,"v":2148981.1494767889,"t":1710752400}
+{"o":0.0001198891,"h":0.0001308516,"l":0.0001169234,"c":0.0001276412,"v":1208281.3336557839,"t":1710756000}
+{"o":0.0001276412,"h":0.0001298335,"l":0.0001233723,"c":0.00012528,"v":534729.66594376,"t":1710759600}
+{"o":0.00012528,"h":0.0001345556,"l":0.0001238401,"c":0.0001317163,"v":519298.5917203458,"t":1710763200}
+{"o":0.0001317163,"h":0.0001373257,"l":0.0001264135,"c":0.0001309357,"v":115090.385721514,"t":1710766800}
+{"o":0.0001309357,"h":0.0001427985,"l":0.0001232561,"c":0.0001351244,"v":650529.5574313402,"t":1710770400}
+{"o":0.0001351244,"h":0.0001465344,"l":0.0001257102,"c":0.0001303364,"v":1125171.4477919233,"t":1710774000}
+{"o":0.0001303364,"h":0.0001359832,"l":0.0001071184,"c":0.0001233359,"v":746001.9743779,"t":1710777600}
+{"o":0.0001233359,"h":0.0001273553,"l":0.0000971286,"c":0.0001011366,"v":3317795.6856459635,"t":1710781200}
+{"o":0.0001011366,"h":0.000103137,"l":0.0000978632,"c":0.0001005598,"v":1202055.9102893982,"t":1710784800}
+{"o":0.0001005598,"h":0.0001273663,"l":0.0000992561,"c":0.0001249916,"v":2693372.5279107173,"t":1710788400}
+{"o":0.0001249916,"h":0.0001350091,"l":0.0001213286,"c":0.0001331376,"v":1455189.4751479791,"t":1710792000}
+{"o":0.0001331376,"h":0.0001341179,"l":0.0001284805,"c":0.0001319652,"v":383454.8350434559,"t":1710795600}
+{"o":0.0001319652,"h":0.0001355102,"l":0.0001192332,"c":0.0001222188,"v":747499.5709712784,"t":1710799200}
+{"o":0.0001222188,"h":0.0001239898,"l":0.0001115361,"c":0.0001137827,"v":699307.269952365,"t":1710802800}
+{"o":0.0001137827,"h":0.0001169758,"l":0.0001092288,"c":0.0001126627,"v":264027.623456908,"t":1710806400}
+{"o":0.0001126627,"h":0.0001196865,"l":0.0001009819,"c":0.0001046175,"v":1309307.257276447,"t":1710810000}
+{"o":0.0001046175,"h":0.0001098795,"l":0.0000995359,"c":0.0001052843,"v":2086157.1439921404,"t":1710813600}
+{"o":0.0001052843,"h":0.0001115244,"l":0.0000996097,"c":0.0001018976,"v":1459247.91816325,"t":1710817200}
+{"o":0.0001018976,"h":0.0001202464,"l":0.0000966775,"c":0.0001133063,"v":2871062.9669738002,"t":1710820800}
+{"o":0.0001133063,"h":0.0001232723,"l":0.0001051982,"c":0.0001076046,"v":1528678.0534845553,"t":1710824400}
+{"o":0.0001076046,"h":0.0001108866,"l":0.0001027682,"c":0.000106168,"v":174034.7736350919,"t":1710828000}
+{"o":0.000106168,"h":0.0001101997,"l":0.000091566,"c":0.0000926513,"v":2584883.1366965901,"t":1710831600}
+{"o":0.0000926513,"h":0.0001009002,"l":0.0000794463,"c":0.000084374,"v":2742572.4147258271,"t":1710835200}
+{"o":0.000084374,"h":0.0000938451,"l":0.0000818038,"c":0.00008511,"v":2548304.2811925169,"t":1710838800}
+{"o":0.00008511,"h":0.0000885255,"l":0.0000814335,"c":0.0000851885,"v":632140.7114249566,"t":1710842400}
+{"o":0.0000851885,"h":0.0000907696,"l":0.000081018,"c":0.0000857747,"v":428349.8856740373,"t":1710846000}
+{"o":0.0000857747,"h":0.0000960233,"l":0.0000806787,"c":0.000091645,"v":883532.3108774472,"t":1710849600}
+{"o":0.000091645,"h":0.0000946166,"l":0.0000898006,"c":0.0000931352,"v":238906.060904842,"t":1710853200}
+{"o":0.0000931352,"h":0.0000955688,"l":0.0000883549,"c":0.000089967,"v":578239.6561678132,"t":1710856800}
+{"o":0.000089967,"h":0.0000922644,"l":0.0000842614,"c":0.0000863732,"v":471926.7430761351,"t":1710860400}
+{"o":0.0000863732,"h":0.0000884912,"l":0.0000843222,"c":0.0000865033,"v":449764.0385311189,"t":1710864000}
+{"o":0.0000865033,"h":0.0001035863,"l":0.000080621,"c":0.0001026405,"v":2942545.3448803364,"t":1710867600}
+{"o":0.0001026405,"h":0.0001056303,"l":0.0000993344,"c":0.00010176,"v":513875.736138055,"t":1710871200}
+{"o":0.00010176,"h":0.0001064445,"l":0.0000995782,"c":0.000104427,"v":304180.1724174899,"t":1710874800}
+{"o":0.000104427,"h":0.0001092554,"l":0.000098534,"c":0.0001031725,"v":171901.664372906,"t":1710878400}
+{"o":0.0001031725,"h":0.0001059147,"l":0.0000996666,"c":0.0001019252,"v":262903.296548655,"t":1710882000}
+{"o":0.0001019252,"h":0.0001074611,"l":0.0000976141,"c":0.0001014357,"v":176376.839567385,"t":1710885600}
+{"o":0.0001014357,"h":0.0001096757,"l":0.0000982463,"c":0.0001042151,"v":483931.004655318,"t":1710889200}
+{"o":0.0001042151,"h":0.0001091557,"l":0.0001000404,"c":0.0001043458,"v":194869.373468315,"t":1710892800}
+{"o":0.0001043458,"h":0.0001080423,"l":0.0000994559,"c":0.0001024605,"v":212204.297055722,"t":1710896400}
+{"o":0.0001024605,"h":0.0001053419,"l":0.0001002681,"c":0.0001034353,"v":242266.748751625,"t":1710900000}
+{"o":0.0001034353,"h":0.0001082685,"l":0.0000985576,"c":0.0001026689,"v":564448.8327993891,"t":1710903600}
+{"o":0.0001026689,"h":0.0001124612,"l":0.0001014922,"c":0.0001117717,"v":1085109.604903301,"t":1710907200}
+{"o":0.0001117717,"h":0.0001173249,"l":0.00010981,"c":0.000111855,"v":308680.9946420671,"t":1710910800}
+{"o":0.000111855,"h":0.0001139244,"l":0.000101392,"c":0.000103227,"v":1189451.3869523732,"t":1710914400}
+{"o":0.000103227,"h":0.0001075505,"l":0.0000982973,"c":0.0001035432,"v":526493.6042331511,"t":1710918000}
+{"o":0.0001035432,"h":0.000106806,"l":0.0000970647,"c":0.0001011857,"v":291730.1458400699,"t":1710921600}
+{"o":0.0001011857,"h":0.0001014119,"l":0.0000962092,"c":0.0000994799,"v":708813.6122960279,"t":1710925200}
+{"o":0.0000994799,"h":0.0001010662,"l":0.0000957921,"c":0.0000962337,"v":372597.321377736,"t":1710928800}
+{"o":0.0000962337,"h":0.0000970509,"l":0.0000913205,"c":0.0000929896,"v":461656.557170406,"t":1710932400}
+{"o":0.0000929896,"h":0.0000963946,"l":0.000089018,"c":0.0000907346,"v":1047364.389853532,"t":1710936000}
+{"o":0.0000907346,"h":0.0000926578,"l":0.0000891578,"c":0.0000912363,"v":256270.183400743,"t":1710939600}
+{"o":0.0000912363,"h":0.0000922804,"l":0.0000839498,"c":0.0000842625,"v":1274325.6926054838,"t":1710943200}
+{"o":0.0000842625,"h":0.0000867331,"l":0.0000802586,"c":0.00008296,"v":528975.022635842,"t":1710946800}
+{"o":0.00008296,"h":0.0000866908,"l":0.0000755067,"c":0.0000774545,"v":1061376.720737543,"t":1710950400}
+{"o":0.0000774545,"h":0.0000780137,"l":0.0000607107,"c":0.0000653773,"v":4282785.8415726824,"t":1710954000}
+{"o":0.0000653773,"h":0.0000942779,"l":0.0000609959,"c":0.0000881645,"v":3933770.7195752477,"t":1710957600}
+{"o":0.0000881645,"h":0.0000961764,"l":0.0000868849,"c":0.0000949182,"v":930469.3896010913,"t":1710961200}
+{"o":0.0000949182,"h":0.0001000081,"l":0.0000916614,"c":0.0000945719,"v":603083.3519917389,"t":1710964800}
+{"o":0.0000945719,"h":0.0000992573,"l":0.0000916957,"c":0.0000965236,"v":1533868.0461503724,"t":1710968400}
+{"o":0.0000965236,"h":0.000100083,"l":0.000092719,"c":0.0000949846,"v":358868.50787531,"t":1710972000}
+{"o":0.0000949846,"h":0.0001040086,"l":0.0000923833,"c":0.0001025068,"v":962987.5045828791,"t":1710975600}
+{"o":0.0001025068,"h":0.0001038702,"l":0.0000953732,"c":0.0000984819,"v":646825.8572334859,"t":1710979200}
+{"o":0.0000984819,"h":0.0000996836,"l":0.0000959357,"c":0.0000971314,"v":232965.984150384,"t":1710982800}
+{"o":0.0000971314,"h":0.0000991157,"l":0.0000964022,"c":0.0000979939,"v":180105.248445215,"t":1710986400}
+{"o":0.0000979939,"h":0.0001017767,"l":0.0000965432,"c":0.0000986636,"v":175783.243626871,"t":1710990000}
+{"o":0.0000986636,"h":0.0001002826,"l":0.00009442,"c":0.0000964386,"v":501812.081678209,"t":1710993600}
+{"o":0.0000964386,"h":0.0000983604,"l":0.0000941241,"c":0.0000948644,"v":90001.737396459,"t":1710997200}
+{"o":0.0000948644,"h":0.0000974993,"l":0.0000932466,"c":0.0000942852,"v":621342.4341119449,"t":1711000800}
+{"o":0.0000942852,"h":0.0000954263,"l":0.0000828807,"c":0.0000845067,"v":1312960.1265141361,"t":1711004400}
+{"o":0.0000845067,"h":0.0000856067,"l":0.0000816987,"c":0.0000839544,"v":269187.081286769,"t":1711008000}
+{"o":0.0000839544,"h":0.0000852898,"l":0.0000826948,"c":0.000083926,"v":139146.183288835,"t":1711011600}
+{"o":0.000083926,"h":0.000084558,"l":0.0000816106,"c":0.0000829536,"v":339834.381620622,"t":1711015200}
+{"o":0.0000829536,"h":0.0000872357,"l":0.0000819694,"c":0.0000856997,"v":1408030.907014861,"t":1711018800}
+{"o":0.0000856997,"h":0.0000858555,"l":0.0000796993,"c":0.0000807567,"v":818991.2818762349,"t":1711022400}
+{"o":0.0000807567,"h":0.0000818246,"l":0.0000756632,"c":0.0000782162,"v":1169194.9673383478,"t":1711026000}
+{"o":0.0000782162,"h":0.0000786795,"l":0.0000707478,"c":0.000071776,"v":1225646.8817342722,"t":1711029600}
+{"o":0.000071776,"h":0.0000742258,"l":0.0000684806,"c":0.0000736049,"v":1682510.8679565669,"t":1711033200}
+{"o":0.0000736049,"h":0.000075287,"l":0.0000722227,"c":0.0000740097,"v":232791.39010058,"t":1711036800}
+{"o":0.0000740097,"h":0.0000767748,"l":0.0000717513,"c":0.0000748984,"v":224461.325195863,"t":1711040400}
+{"o":0.0000748984,"h":0.0000767378,"l":0.0000719316,"c":0.0000738174,"v":404836.8329924439,"t":1711044000}
+{"o":0.0000738174,"h":0.0000761216,"l":0.0000727872,"c":0.0000755573,"v":525317.0372027521,"t":1711047600}
+{"o":0.0000755573,"h":0.0000775508,"l":0.0000732059,"c":0.0000748277,"v":58421.981114513,"t":1711051200}
+{"o":0.0000748277,"h":0.0000761578,"l":0.0000717635,"c":0.0000727055,"v":468626.282268568,"t":1711054800}
+{"o":0.0000727055,"h":0.0000737517,"l":0.0000690847,"c":0.0000704086,"v":615461.812185663,"t":1711058400}
+{"o":0.0000704086,"h":0.0000705146,"l":0.000052308,"c":0.0000536367,"v":5029674.1060902746,"t":1711062000}
+{"o":0.0000536367,"h":0.0000576357,"l":0.0000446826,"c":0.0000465978,"v":4720404.1140886638,"t":1711065600}
+{"o":0.0000465978,"h":0.0000660946,"l":0.0000460082,"c":0.0000502483,"v":13301766.6405191012,"t":1711069200}
+{"o":0.0000502483,"h":0.0000503771,"l":0.0000462679,"c":0.0000479943,"v":2016142.469182838,"t":1711072800}
+{"o":0.0000479943,"h":0.0000509546,"l":0.000046609,"c":0.0000491325,"v":2106603.3998140558,"t":1711076400}
+{"o":0.0000491325,"h":0.0000498765,"l":0.0000485122,"c":0.0000488876,"v":375480.145268085,"t":1711080000}
+{"o":0.0000488876,"h":0.0000506678,"l":0.0000485233,"c":0.0000497867,"v":284988.425773208,"t":1711083600}
+{"o":0.0000497867,"h":0.000051266,"l":0.0000494046,"c":0.0000508204,"v":429191.861989263,"t":1711087200}
+{"o":0.0000508204,"h":0.000052251,"l":0.0000502413,"c":0.0000518267,"v":382403.256289503,"t":1711090800}
+{"o":0.0000518267,"h":0.0000525962,"l":0.0000472691,"c":0.0000480561,"v":1107387.3551127915,"t":1711094400}
+{"o":0.0000480561,"h":0.0000497374,"l":0.0000475745,"c":0.0000484163,"v":1060926.5671839849,"t":1711098000}
+{"o":0.0000484163,"h":0.0000533335,"l":0.0000480465,"c":0.000052781,"v":1674176.6567638805,"t":1711101600}
+{"o":0.000052781,"h":0.0000589646,"l":0.0000521778,"c":0.0000582215,"v":1483763.6181776577,"t":1711105200}
+{"o":0.0000582215,"h":0.0000605621,"l":0.0000569326,"c":0.0000595843,"v":496639.9281596609,"t":1711108800}
+{"o":0.0000595843,"h":0.000061492,"l":0.0000555815,"c":0.0000572461,"v":593373.0126309161,"t":1711112400}
+{"o":0.0000572461,"h":0.0000578699,"l":0.0000516967,"c":0.0000524864,"v":1209867.089693083,"t":1711116000}
+{"o":0.0000524864,"h":0.0000539764,"l":0.0000510301,"c":0.0000522485,"v":39731.150123727,"t":1711119600}
+{"o":0.0000522485,"h":0.0000534047,"l":0.0000511982,"c":0.0000523437,"v":115037.31660067,"t":1711123200}
+{"o":0.0000523437,"h":0.0000532496,"l":0.000051078,"c":0.0000523979,"v":341624.1057606229,"t":1711126800}
+{"o":0.0000523979,"h":0.0000540242,"l":0.0000521244,"c":0.0000529997,"v":415978.4254649811,"t":1711130400}
+{"o":0.0000529997,"h":0.0000539516,"l":0.0000517832,"c":0.0000532637,"v":58673.745892962,"t":1711134000}
+{"o":0.0000532637,"h":0.0000556173,"l":0.0000528915,"c":0.0000549038,"v":590910.8083767378,"t":1711137600}
+{"o":0.0000549038,"h":0.0000572669,"l":0.0000541236,"c":0.0000562577,"v":466195.515330773,"t":1711141200}
+{"o":0.0000562577,"h":0.0000572829,"l":0.0000556536,"c":0.0000561898,"v":191793.5514446791,"t":1711144800}
+{"o":0.0000561898,"h":0.0000573839,"l":0.0000523382,"c":0.0000529433,"v":1042303.9379987167,"t":1711148400}
+{"o":0.0000529433,"h":0.0000541502,"l":0.0000510372,"c":0.0000515075,"v":1123392.5118783126,"t":1711152000}
+{"o":0.0000515075,"h":0.0000519284,"l":0.0000479609,"c":0.0000484678,"v":1432019.3790393218,"t":1711155600}
+{"o":0.0000484678,"h":0.0000493348,"l":0.0000465553,"c":0.0000471688,"v":1074122.1940725252,"t":1711159200}
+{"o":0.0000471688,"h":0.0000484656,"l":0.0000452782,"c":0.0000464869,"v":497789.522511691,"t":1711162800}
+{"o":0.0000464869,"h":0.0000468818,"l":0.0000456032,"c":0.0000459927,"v":323361.198109174,"t":1711166400}
+{"o":0.0000459927,"h":0.0000469845,"l":0.0000456562,"c":0.0000465844,"v":185982.965833901,"t":1711170000}
+{"o":0.0000465844,"h":0.0000485812,"l":0.0000457679,"c":0.0000477845,"v":735458.4909126663,"t":1711173600}
+{"o":0.0000477845,"h":0.0000486484,"l":0.0000468506,"c":0.0000477033,"v":45245.711007711,"t":1711177200}
+{"o":0.0000477033,"h":0.0000483516,"l":0.0000470757,"c":0.0000480375,"v":170699.674217604,"t":1711180800}
+{"o":0.0000480375,"h":0.0000489668,"l":0.0000474723,"c":0.0000479296,"v":55578.564160653,"t":1711184400}
+{"o":0.0000479296,"h":0.0000486125,"l":0.0000472352,"c":0.0000481041,"v":204660.4403529729,"t":1711188000}
+{"o":0.0000481041,"h":0.0000510049,"l":0.0000475462,"c":0.0000506321,"v":869168.5020088662,"t":1711191600}
+{"o":0.0000506321,"h":0.0000524004,"l":0.0000498948,"c":0.0000515882,"v":564699.7587877139,"t":1711195200}
+{"o":0.0000515882,"h":0.000052749,"l":0.0000505358,"c":0.0000520982,"v":469439.1489706769,"t":1711198800}
+{"o":0.0000520982,"h":0.0000526555,"l":0.0000454699,"c":0.0000458472,"v":2797830.4818941588,"t":1711202400}
+{"o":0.0000458472,"h":0.0000472783,"l":0.0000448425,"c":0.0000460697,"v":33032.034946368,"t":1711206000}
+{"o":0.0000460697,"h":0.0000464154,"l":0.000044461,"c":0.0000453199,"v":446391.146955064,"t":1711209600}
+{"o":0.0000453199,"h":0.0000458386,"l":0.0000447194,"c":0.0000451512,"v":138259.500132993,"t":1711213200}
+{"o":0.0000451512,"h":0.0000455663,"l":0.0000448451,"c":0.0000454088,"v":93236.66011209,"t":1711216800}
+{"o":0.0000454088,"h":0.0000464113,"l":0.0000449786,"c":0.0000461344,"v":289709.116480424,"t":1711220400}
+{"o":0.0000461344,"h":0.0000466206,"l":0.0000444267,"c":0.0000451653,"v":331533.378118909,"t":1711224000}
+{"o":0.0000451653,"h":0.0000462224,"l":0.0000446622,"c":0.0000457688,"v":266109.5564913651,"t":1711227600}
+{"o":0.0000457688,"h":0.000046763,"l":0.0000417615,"c":0.0000419318,"v":1794610.105675953,"t":1711231200}
+{"o":0.0000419318,"h":0.0000425744,"l":0.0000401456,"c":0.0000410126,"v":704135.645358333,"t":1711234800}
+{"o":0.0000410126,"h":0.0000423669,"l":0.0000397539,"c":0.000040885,"v":316240.964408783,"t":1711238400}
+{"o":0.000040885,"h":0.0000412772,"l":0.0000404395,"c":0.0000411027,"v":326589.466640555,"t":1711242000}
+{"o":0.0000411027,"h":0.0000416483,"l":0.0000405634,"c":0.0000412969,"v":321418.341323902,"t":1711245600}
+{"o":0.0000412969,"h":0.0000442344,"l":0.0000406795,"c":0.0000441103,"v":1192690.4899077371,"t":1711249200}
+{"o":0.0000441103,"h":0.0000444442,"l":0.0000334767,"c":0.0000335188,"v":5727179.8535154974,"t":1711252800}
+{"o":0.0000335188,"h":0.0000349513,"l":0.0000331627,"c":0.0000336686,"v":1834298.6712788523,"t":1711256400}
+{"o":0.0000336686,"h":0.000034155,"l":0.0000329839,"c":0.0000334015,"v":1030857.3273988852,"t":1711260000}
+{"o":0.0000334015,"h":0.0000363321,"l":0.0000330762,"c":0.0000360436,"v":1859928.2507580002,"t":1711263600}
+{"o":0.0000360436,"h":0.0000400237,"l":0.0000350932,"c":0.0000393546,"v":2967426.9823886445,"t":1711267200}
+{"o":0.0000393546,"h":0.0000405096,"l":0.0000380509,"c":0.0000389336,"v":1432281.1751080144,"t":1711270800}
+{"o":0.0000389336,"h":0.0000393317,"l":0.0000377597,"c":0.0000380812,"v":532727.55380907,"t":1711274400}
+{"o":0.0000380812,"h":0.0000383793,"l":0.0000375639,"c":0.0000380853,"v":198477.577215049,"t":1711278000}
+{"o":0.0000380853,"h":0.000038866,"l":0.0000376411,"c":0.0000383618,"v":287405.0195258079,"t":1711281600}
+{"o":0.0000383618,"h":0.000038705,"l":0.0000377168,"c":0.0000384666,"v":182238.711991962,"t":1711285200}
+{"o":0.0000384666,"h":0.0000392018,"l":0.0000379264,"c":0.0000386232,"v":286777.3085756242,"t":1711288800}
+{"o":0.0000386232,"h":0.0000394541,"l":0.0000384928,"c":0.0000392248,"v":541523.2374777532,"t":1711292400}
+{"o":0.0000392248,"h":0.000039717,"l":0.0000376432,"c":0.0000385848,"v":901520.2059151891,"t":1711296000}
+{"o":0.0000385848,"h":0.0000390913,"l":0.0000379484,"c":0.000038519,"v":525943.4676172591,"t":1711299600}
+{"o":0.000038519,"h":0.0000392777,"l":0.0000378107,"c":0.0000386736,"v":379376.218552241,"t":1711303200}
+{"o":0.0000386736,"h":0.0000395328,"l":0.0000377248,"c":0.0000380427,"v":1142052.9524920748,"t":1711306800}
+{"o":0.0000380427,"h":0.0000386123,"l":0.0000372373,"c":0.0000377457,"v":36770.484588016,"t":1711310400}
+{"o":0.0000377457,"h":0.0000399313,"l":0.0000369731,"c":0.000038805,"v":730190.7312700041,"t":1711314000}
+{"o":0.000038805,"h":0.0000392968,"l":0.0000376166,"c":0.0000377057,"v":485040.7068173839,"t":1711317600}
+{"o":0.0000377057,"h":0.000038716,"l":0.0000361337,"c":0.0000367008,"v":1071748.8600071068,"t":1711321200}
+{"o":0.0000367008,"h":0.0000398208,"l":0.0000364262,"c":0.0000395595,"v":1372715.7804638213,"t":1711324800}
+{"o":0.0000395595,"h":0.0000416364,"l":0.0000391365,"c":0.0000412034,"v":822071.948467439,"t":1711328400}
+{"o":0.0000412034,"h":0.0000416606,"l":0.0000340742,"c":0.0000346516,"v":3821987.3974986258,"t":1711332000}
+{"o":0.0000346516,"h":0.0000351174,"l":0.0000338947,"c":0.0000340309,"v":742723.263737848,"t":1711335600}
+{"o":0.0000340309,"h":0.0000343416,"l":0.0000294876,"c":0.0000303206,"v":3629928.6907808254,"t":1711339200}
+{"o":0.0000303206,"h":0.0000304923,"l":0.0000297297,"c":0.000030222,"v":738058.2999385298,"t":1711342800}
+{"o":0.000030222,"h":0.0000304576,"l":0.0000289309,"c":0.0000291965,"v":1131586.1559074013,"t":1711346400}
+{"o":0.0000291965,"h":0.0000301199,"l":0.0000286011,"c":0.0000294521,"v":649267.27182078,"t":1711350000}
+{"o":0.0000294521,"h":0.0000294662,"l":0.0000288241,"c":0.0000289732,"v":227950.571618588,"t":1711353600}
+{"o":0.0000289732,"h":0.0000292407,"l":0.0000272138,"c":0.0000278575,"v":1704923.7161443199,"t":1711357200}
+{"o":0.0000278575,"h":0.0000295692,"l":0.0000273116,"c":0.0000284145,"v":1829597.4311630139,"t":1711360800}
+{"o":0.0000284145,"h":0.0000288266,"l":0.0000275444,"c":0.0000279246,"v":607228.153373854,"t":1711364400}
+{"o":0.0000279246,"h":0.0000283888,"l":0.0000275952,"c":0.0000280262,"v":443085.652514075,"t":1711368000}
+{"o":0.0000280262,"h":0.0000283574,"l":0.0000273154,"c":0.0000276165,"v":320522.9374607611,"t":1711371600}
+{"o":0.0000276165,"h":0.0000285863,"l":0.0000267346,"c":0.0000276624,"v":837931.8137322988,"t":1711375200}
+{"o":0.0000276624,"h":0.0000374962,"l":0.0000273199,"c":0.0000363967,"v":13467305.5253867451,"t":1711378800}
+{"o":0.0000363967,"h":0.0000663453,"l":0.0000357889,"c":0.0000582917,"v":16219806.8756816108,"t":1711382400}
+{"o":0.0000582917,"h":0.0000586058,"l":0.0000500246,"c":0.0000505594,"v":2438371.3687443268,"t":1711386000}
+{"o":0.0000505594,"h":0.0000509338,"l":0.0000478616,"c":0.0000487846,"v":938728.8683638679,"t":1711389600}
+{"o":0.0000487846,"h":0.0000492567,"l":0.000046839,"c":0.0000469571,"v":735995.902566091,"t":1711393200}
+{"o":0.0000469571,"h":0.0000473293,"l":0.0000455243,"c":0.000045833,"v":443766.6326199459,"t":1711396800}
+{"o":0.000045833,"h":0.0000468593,"l":0.0000441061,"c":0.0000447992,"v":642427.154340103,"t":1711400400}
+{"o":0.0000447992,"h":0.0000455689,"l":0.0000443702,"c":0.0000449649,"v":481442.2523002901,"t":1711404000}
+{"o":0.0000449649,"h":0.0000458697,"l":0.0000438101,"c":0.0000445843,"v":386675.069059724,"t":1711407600}
+{"o":0.0000445843,"h":0.0000450252,"l":0.0000437553,"c":0.0000445383,"v":148010.550532894,"t":1711411200}
+{"o":0.0000445383,"h":0.0000446817,"l":0.0000436799,"c":0.0000439815,"v":121731.019308995,"t":1711414800}
+{"o":0.0000439815,"h":0.0000478526,"l":0.0000433011,"c":0.0000472121,"v":1459337.9985385921,"t":1711418400}
+{"o":0.0000472121,"h":0.0000515671,"l":0.0000470907,"c":0.000051327,"v":2176258.094281381,"t":1711422000}
+{"o":0.000051327,"h":0.0000517858,"l":0.0000499,"c":0.0000510816,"v":432124.673663918,"t":1711425600}
+{"o":0.0000510816,"h":0.000054007,"l":0.0000502037,"c":0.000052611,"v":1335741.1955917,"t":1711429200}
+{"o":0.000052611,"h":0.000052925,"l":0.0000498251,"c":0.0000514363,"v":1085430.5997256581,"t":1711432800}
+{"o":0.0000514363,"h":0.0000572007,"l":0.0000510936,"c":0.0000571139,"v":1493694.7092715451,"t":1711436400}
+{"o":0.0000571139,"h":0.0000621876,"l":0.0000568532,"c":0.0000615562,"v":1240926.7237632761,"t":1711440000}
+{"o":0.0000615562,"h":0.0000618326,"l":0.0000595111,"c":0.0000596359,"v":928935.8868977749,"t":1711443600}
+{"o":0.0000596359,"h":0.0000604084,"l":0.0000586913,"c":0.0000602232,"v":217973.429409944,"t":1711447200}
+{"o":0.0000602232,"h":0.0000604914,"l":0.0000579346,"c":0.0000589525,"v":682673.3666731429,"t":1711450800}
+{"o":0.0000589525,"h":0.0000593924,"l":0.0000574877,"c":0.0000577816,"v":191029.489451672,"t":1711454400}
+{"o":0.0000577816,"h":0.0000588668,"l":0.0000536578,"c":0.0000543546,"v":1050488.1157963478,"t":1711458000}
+{"o":0.0000543546,"h":0.0000552682,"l":0.0000522872,"c":0.0000543339,"v":611626.5713247459,"t":1711461600}
+{"o":0.0000543339,"h":0.0000630328,"l":0.0000538958,"c":0.0000622971,"v":2161679.2958412408,"t":1711465200}
+{"o":0.0000622971,"h":0.0000646003,"l":0.000059622,"c":0.0000610162,"v":470413.419724545,"t":1711468800}
+{"o":0.0000610162,"h":0.0000614205,"l":0.0000594727,"c":0.0000605958,"v":263797.867549263,"t":1711472400}
+{"o":0.0000605958,"h":0.0000607748,"l":0.0000585648,"c":0.0000591969,"v":373770.1060272609,"t":1711476000}
+{"o":0.0000591969,"h":0.0000598385,"l":0.000056764,"c":0.0000573979,"v":432490.4493341151,"t":1711479600}
+{"o":0.0000573979,"h":0.0000578088,"l":0.0000565286,"c":0.0000566702,"v":173318.002594499,"t":1711483200}
+{"o":0.0000566702,"h":0.0000584044,"l":0.0000558692,"c":0.0000571721,"v":140927.594283415,"t":1711486800}
+{"o":0.0000571721,"h":0.0000579135,"l":0.0000562282,"c":0.0000571608,"v":314131.858459903,"t":1711490400}
+{"o":0.0000571608,"h":0.0000579573,"l":0.0000541515,"c":0.0000547581,"v":722014.2995943131,"t":1711494000}
+{"o":0.0000547581,"h":0.0000557152,"l":0.0000538072,"c":0.0000544367,"v":699828.101513076,"t":1711497600}
+{"o":0.0000544367,"h":0.0000560094,"l":0.0000539857,"c":0.0000558826,"v":518490.964770877,"t":1711501200}
+{"o":0.0000558826,"h":0.0000589514,"l":0.0000551364,"c":0.0000580787,"v":796494.224787866,"t":1711504800}
+{"o":0.0000580787,"h":0.0000588923,"l":0.0000561725,"c":0.0000566843,"v":529518.8812206079,"t":1711508400}
+{"o":0.0000566843,"h":0.00005773,"l":0.000055556,"c":0.0000560385,"v":298025.8134065319,"t":1711512000}
+{"o":0.0000560385,"h":0.0000571351,"l":0.000055657,"c":0.0000565501,"v":217678.973764346,"t":1711515600}
+{"o":0.0000565501,"h":0.0000585811,"l":0.0000558213,"c":0.0000560965,"v":225008.884631917,"t":1711519200}
+{"o":0.0000560965,"h":0.0000572123,"l":0.0000545946,"c":0.0000555794,"v":130688.99705822,"t":1711522800}
+{"o":0.0000555794,"h":0.0000566982,"l":0.0000544797,"c":0.0000552339,"v":617535.820210056,"t":1711526400}
+{"o":0.0000552339,"h":0.0000557204,"l":0.0000535833,"c":0.000054016,"v":278366.255093291,"t":1711530000}
+{"o":0.000054016,"h":0.0000544278,"l":0.0000534206,"c":0.000053705,"v":154307.327866725,"t":1711533600}
+{"o":0.000053705,"h":0.0000547037,"l":0.0000529271,"c":0.0000537705,"v":56683.376363117,"t":1711537200}
+{"o":0.0000537705,"h":0.000054451,"l":0.0000527934,"c":0.0000534169,"v":89091.161227021,"t":1711540800}
+{"o":0.0000534169,"h":0.0000551572,"l":0.0000478565,"c":0.0000493076,"v":1571821.116729313,"t":1711544400}
+{"o":0.0000493076,"h":0.0000509481,"l":0.0000461775,"c":0.0000469939,"v":996793.9764653991,"t":1711548000}
+{"o":0.0000469939,"h":0.0000507418,"l":0.0000446663,"c":0.0000507418,"v":2136446.7185977278,"t":1711551600}
+{"o":0.0000507418,"h":0.0000510539,"l":0.000049613,"c":0.0000502115,"v":107661.416204859,"t":1711555200}
+{"o":0.0000502115,"h":0.0000505334,"l":0.0000497426,"c":0.0000500798,"v":81949.682010634,"t":1711558800}
+{"o":0.0000500798,"h":0.0000506196,"l":0.0000490958,"c":0.0000497445,"v":65276.694744546,"t":1711562400}
+{"o":0.0000497445,"h":0.0000504148,"l":0.000040941,"c":0.0000410449,"v":4997481.9997207886,"t":1711566000}
+{"o":0.0000410449,"h":0.0000419344,"l":0.000040465,"c":0.0000409665,"v":108372.080726847,"t":1711569600}
+{"o":0.0000409665,"h":0.0000417363,"l":0.000040726,"c":0.0000409941,"v":221989.154908783,"t":1711573200}
+{"o":0.0000409941,"h":0.0000410652,"l":0.0000397019,"c":0.0000401648,"v":404293.0145729188,"t":1711576800}
+{"o":0.0000401648,"h":0.0000408982,"l":0.0000399707,"c":0.0000404777,"v":152434.1379293,"t":1711580400}
+{"o":0.0000404777,"h":0.000040931,"l":0.0000393627,"c":0.0000400488,"v":451783.8387060559,"t":1711584000}
+{"o":0.0000400488,"h":0.0000414217,"l":0.0000395115,"c":0.0000412406,"v":703397.0014583771,"t":1711587600}
+{"o":0.0000412406,"h":0.0000424305,"l":0.0000402271,"c":0.0000409216,"v":224357.598917292,"t":1711591200}
+{"o":0.0000409216,"h":0.0000416258,"l":0.0000395308,"c":0.0000398396,"v":504228.2019817311,"t":1711594800}
+{"o":0.0000398396,"h":0.000040297,"l":0.000039463,"c":0.000039697,"v":48465.25735063,"t":1711598400}
+{"o":0.000039697,"h":0.0000412697,"l":0.0000394638,"c":0.0000409937,"v":697788.6729662761,"t":1711602000}
+{"o":0.0000409937,"h":0.0000416984,"l":0.0000401133,"c":0.0000407118,"v":96186.667972608,"t":1711605600}
+{"o":0.0000407118,"h":0.0000412914,"l":0.000040363,"c":0.0000404573,"v":295508.597518535,"t":1711609200}
+{"o":0.0000404573,"h":0.0000406836,"l":0.000039822,"c":0.0000402745,"v":255754.189936047,"t":1711612800}
+{"o":0.0000402745,"h":0.0000417822,"l":0.0000399815,"c":0.0000414593,"v":478204.9621741779,"t":1711616400}
+{"o":0.0000414593,"h":0.000042828,"l":0.000041198,"c":0.0000425746,"v":620225.1797661149,"t":1711620000}
+{"o":0.0000425746,"h":0.0000429896,"l":0.0000402857,"c":0.0000408663,"v":739285.4225537191,"t":1711623600}
+{"o":0.0000408663,"h":0.0000415081,"l":0.0000350586,"c":0.0000353927,"v":2268043.1932584182,"t":1711627200}
+{"o":0.0000353927,"h":0.0000367209,"l":0.0000350133,"c":0.0000359603,"v":339858.3574375839,"t":1711630800}
+{"o":0.0000359603,"h":0.0000370245,"l":0.000035069,"c":0.0000362734,"v":262696.368369753,"t":1711634400}
+{"o":0.0000362734,"h":0.0000368666,"l":0.0000349086,"c":0.0000354054,"v":540255.0675237521,"t":1711638000}
+{"o":0.0000354054,"h":0.0000359004,"l":0.0000346493,"c":0.0000351464,"v":76786.453039414,"t":1711641600}
+{"o":0.0000351464,"h":0.0000355789,"l":0.0000337104,"c":0.0000337522,"v":862824.2092133078,"t":1711645200}
+{"o":0.0000337522,"h":0.000034319,"l":0.0000327986,"c":0.0000330474,"v":602813.9242452817,"t":1711648800}
+{"o":0.0000330474,"h":0.0000334085,"l":0.0000319924,"c":0.0000322722,"v":643060.5637885521,"t":1711652400}
+{"o":0.0000322722,"h":0.0000333811,"l":0.0000315206,"c":0.0000331207,"v":913925.1994971751,"t":1711656000}
+{"o":0.0000331207,"h":0.000034149,"l":0.0000327752,"c":0.00003354,"v":382584.1241393028,"t":1711659600}
+{"o":0.00003354,"h":0.0000339909,"l":0.000032838,"c":0.0000331885,"v":472436.913452453,"t":1711663200}
+{"o":0.0000331885,"h":0.0000345102,"l":0.0000327873,"c":0.0000344151,"v":614437.369279178,"t":1711666800}
+{"o":0.0000344151,"h":0.0000349794,"l":0.0000341308,"c":0.0000344843,"v":62487.143140715,"t":1711670400}
+{"o":0.0000344843,"h":0.0000345789,"l":0.0000325337,"c":0.0000328897,"v":628788.060199792,"t":1711674000}
+{"o":0.0000328897,"h":0.0000331151,"l":0.0000316045,"c":0.0000322678,"v":609155.242460846,"t":1711677600}
+{"o":0.0000322678,"h":0.0000324984,"l":0.0000318518,"c":0.0000321949,"v":17644.479515357,"t":1711681200}
+{"o":0.0000321949,"h":0.0000331197,"l":0.0000319109,"c":0.0000327316,"v":542823.926500384,"t":1711684800}
+{"o":0.0000327316,"h":0.0000331993,"l":0.0000324042,"c":0.0000331504,"v":195878.49952843,"t":1711688400}
+{"o":0.0000331504,"h":0.0000352451,"l":0.0000329607,"c":0.0000350165,"v":715843.796688219,"t":1711692000}
+{"o":0.0000350165,"h":0.0000363806,"l":0.0000349189,"c":0.0000363304,"v":889099.4689625211,"t":1711695600}
+{"o":0.0000363304,"h":0.0000371033,"l":0.0000358375,"c":0.0000366827,"v":348894.946366009,"t":1711699200}
+{"o":0.0000366827,"h":0.0000372279,"l":0.0000361002,"c":0.0000366667,"v":400888.735218164,"t":1711702800}
+{"o":0.0000366667,"h":0.0000379744,"l":0.0000362804,"c":0.0000375242,"v":318600.960674511,"t":1711706400}
+{"o":0.0000375242,"h":0.0000404632,"l":0.000037332,"c":0.0000403011,"v":886806.1060749749,"t":1711710000}
+{"o":0.0000403011,"h":0.0000413946,"l":0.0000399797,"c":0.0000411365,"v":298290.794096153,"t":1711713600}
+{"o":0.0000411365,"h":0.000042787,"l":0.0000408221,"c":0.0000423922,"v":404818.650046033,"t":1711717200}
+{"o":0.0000423922,"h":0.0000438763,"l":0.0000417089,"c":0.0000433191,"v":414404.944392028,"t":1711720800}
+{"o":0.0000433191,"h":0.0000442948,"l":0.0000377901,"c":0.0000386191,"v":1692296.647161989,"t":1711724400}
+{"o":0.0000386191,"h":0.0000392563,"l":0.0000381193,"c":0.0000391588,"v":40981.177884933,"t":1711728000}
+{"o":0.0000391588,"h":0.0000392062,"l":0.0000383562,"c":0.0000384172,"v":203494.236397513,"t":1711731600}
+{"o":0.0000384172,"h":0.0000386763,"l":0.0000377291,"c":0.0000378368,"v":203467.660425753,"t":1711735200}
+{"o":0.0000378368,"h":0.0000379976,"l":0.0000371245,"c":0.0000371428,"v":150251.726076652,"t":1711738800}
+{"o":0.0000371428,"h":0.0000378162,"l":0.0000363535,"c":0.0000364077,"v":525384.945893792,"t":1711742400}
+{"o":0.0000364077,"h":0.0000368527,"l":0.0000348322,"c":0.0000350854,"v":536893.5602030631,"t":1711746000}
+{"o":0.0000350854,"h":0.0000360394,"l":0.000034307,"c":0.0000353007,"v":100865.673796437,"t":1711749600}
+{"o":0.0000353007,"h":0.0000357411,"l":0.000033307,"c":0.0000334987,"v":1599639.478446905,"t":1711753200}
+{"o":0.0000334987,"h":0.0000337138,"l":0.0000305919,"c":0.0000309982,"v":323941.9327694031,"t":1711756800}
+{"o":0.0000309982,"h":0.0000318418,"l":0.0000307903,"c":0.0000314235,"v":630319.7554595009,"t":1711760400}
+{"o":0.0000314235,"h":0.0000315686,"l":0.0000310755,"c":0.000031264,"v":654.508736886,"t":1711764000}
+{"o":0.000031264,"h":0.0000312783,"l":0.0000304929,"c":0.0000305564,"v":218105.653976015,"t":1711767600}
+{"o":0.0000305564,"h":0.0000313375,"l":0.0000296742,"c":0.0000300951,"v":428230.5205571639,"t":1711771200}
+{"o":0.0000300951,"h":0.0000314251,"l":0.0000287824,"c":0.0000311097,"v":2349139.9183363859,"t":1711774800}
+{"o":0.0000311097,"h":0.000032134,"l":0.0000309142,"c":0.0000319598,"v":405462.773129956,"t":1711778400}
+{"o":0.0000319598,"h":0.000033717,"l":0.0000318152,"c":0.0000336711,"v":723098.238879594,"t":1711782000}
+{"o":0.0000336711,"h":0.0000341342,"l":0.0000327793,"c":0.0000331214,"v":21069.260723679,"t":1711785600}
+{"o":0.0000331214,"h":0.0000340274,"l":0.0000327553,"c":0.0000337386,"v":180011.121951348,"t":1711789200}
+{"o":0.0000337386,"h":0.0000338484,"l":0.0000312367,"c":0.0000314947,"v":1140902.7268400469,"t":1711792800}
+{"o":0.0000314947,"h":0.0000327779,"l":0.0000305928,"c":0.0000307201,"v":1398858.514392067,"t":1711796400}
+{"o":0.0000307201,"h":0.0000310714,"l":0.0000305999,"c":0.0000308651,"v":164012.515997598,"t":1711800000}
+{"o":0.0000308651,"h":0.0000311476,"l":0.0000307682,"c":0.0000309143,"v":20435.543775215,"t":1711803600}
+{"o":0.0000309143,"h":0.0000312488,"l":0.0000303894,"c":0.0000306756,"v":102684.57849952,"t":1711807200}
+{"o":0.0000306756,"h":0.0000319001,"l":0.0000304957,"c":0.0000317396,"v":515888.8474660689,"t":1711810800}
+{"o":0.0000317396,"h":0.0000318698,"l":0.0000300235,"c":0.0000300538,"v":764433.284043484,"t":1711814400}
+{"o":0.0000300538,"h":0.0000302363,"l":0.0000299889,"c":0.0000301276,"v":981.967098283,"t":1711818000}
+{"o":0.0000301276,"h":0.000030374,"l":0.0000298906,"c":0.0000301523,"v":1140.203235741,"t":1711821600}
+{"o":0.0000301523,"h":0.0000305494,"l":0.0000296676,"c":0.0000299709,"v":40984.136167734,"t":1711825200}
+{"o":0.0000299709,"h":0.0000301309,"l":0.0000298577,"c":0.0000299951,"v":13356.342442904,"t":1711828800}
+{"o":0.0000299951,"h":0.0000303988,"l":0.0000297123,"c":0.0000297877,"v":222815.748389775,"t":1711832400}
+{"o":0.0000297877,"h":0.0000299295,"l":0.0000295004,"c":0.0000295972,"v":44940.434613997,"t":1711836000}
+{"o":0.0000295972,"h":0.0000300887,"l":0.0000287758,"c":0.0000299431,"v":623504.986081433,"t":1711839600}
+{"o":0.0000299431,"h":0.0000302934,"l":0.0000295423,"c":0.0000300552,"v":21321.007682253,"t":1711843200}
+{"o":0.0000300552,"h":0.0000302137,"l":0.0000295099,"c":0.0000297755,"v":276755.749780913,"t":1711846800}
+{"o":0.0000297755,"h":0.0000300508,"l":0.0000295272,"c":0.0000298035,"v":229428.7597729,"t":1711850400}
+{"o":0.0000298035,"h":0.0000305807,"l":0.000029659,"c":0.0000304744,"v":342311.789998798,"t":1711854000}
+{"o":0.0000304744,"h":0.0000317887,"l":0.0000302658,"c":0.0000315453,"v":607097.995089923,"t":1711857600}
+{"o":0.0000315453,"h":0.0000339007,"l":0.0000313254,"c":0.0000335952,"v":1028097.020051006,"t":1711861200}
+{"o":0.0000335952,"h":0.000035071,"l":0.0000334106,"c":0.0000347942,"v":510568.017664651,"t":1711864800}
+{"o":0.0000347942,"h":0.0000359676,"l":0.0000337314,"c":0.0000356125,"v":1201054.1688818391,"t":1711868400}
+{"o":0.0000356125,"h":0.0000817886,"l":0.0000355082,"c":0.0000630424,"v":29145168.2374375127,"t":1711872000}
+{"o":0.0000630424,"h":0.0000669151,"l":0.0000503101,"c":0.0000584802,"v":6310455.4755561398,"t":1711875600}
+{"o":0.0000584802,"h":0.0000595687,"l":0.0000548478,"c":0.0000560949,"v":1357766.4072291269,"t":1711879200}
+{"o":0.0000560949,"h":0.0000562783,"l":0.000054693,"c":0.0000550188,"v":311930.432133035,"t":1711882800}
+{"o":0.0000550188,"h":0.0000553791,"l":0.0000540585,"c":0.0000549292,"v":295366.5170248669,"t":1711886400}
+{"o":0.0000549292,"h":0.0000554178,"l":0.0000535305,"c":0.00005372,"v":361869.531779226,"t":1711890000}
+{"o":0.00005372,"h":0.0000541589,"l":0.0000524419,"c":0.0000527146,"v":365838.437626909,"t":1711893600}
+{"o":0.0000527146,"h":0.0000529614,"l":0.0000484623,"c":0.0000488181,"v":1384632.6138847999,"t":1711897200}
+{"o":0.0000488181,"h":0.0000488671,"l":0.0000470944,"c":0.0000472796,"v":791795.1451866165,"t":1711900800}
+{"o":0.0000472796,"h":0.0000477841,"l":0.0000433682,"c":0.0000434509,"v":1372845.44638944,"t":1711904400}
+{"o":0.0000434509,"h":0.0000438352,"l":0.0000420112,"c":0.0000425195,"v":336515.0522073599,"t":1711908000}
+{"o":0.0000425195,"h":0.0000426285,"l":0.0000409051,"c":0.0000412258,"v":551710.6712370983,"t":1711911600}
+{"o":0.0000412258,"h":0.0000431112,"l":0.0000406446,"c":0.0000418239,"v":1025085.8638090688,"t":1711915200}
+{"o":0.0000418239,"h":0.0000420957,"l":0.0000375056,"c":0.0000392186,"v":1861353.6056976279,"t":1711918800}
+{"o":0.0000392186,"h":0.0000395541,"l":0.000038585,"c":0.0000389232,"v":194682.38810135,"t":1711922400}
+{"o":0.0000389232,"h":0.0000398791,"l":0.0000383058,"c":0.0000390459,"v":364403.072138952,"t":1711926000}
+{"o":0.0000390459,"h":0.0000401144,"l":0.0000384393,"c":0.0000396755,"v":437020.0815495711,"t":1711929600}
+{"o":0.0000396755,"h":0.0000408291,"l":0.0000391837,"c":0.0000405248,"v":1485823.6966455397,"t":1711933200}
+{"o":0.0000405248,"h":0.0000423427,"l":0.0000403914,"c":0.0000421898,"v":1083668.903581793,"t":1711936800}
+{"o":0.0000421898,"h":0.0000434409,"l":0.0000404653,"c":0.0000412239,"v":1098577.073314839,"t":1711940400}
+{"o":0.0000412239,"h":0.0000446258,"l":0.0000406532,"c":0.0000441683,"v":1087143.8248985759,"t":1711944000}
+{"o":0.0000441683,"h":0.0000465147,"l":0.0000430909,"c":0.0000446901,"v":368466.094373824,"t":1711947600}
+{"o":0.0000446901,"h":0.0000472113,"l":0.0000438789,"c":0.0000462822,"v":716943.3483284509,"t":1711951200}
+{"o":0.0000462822,"h":0.0000469529,"l":0.0000458359,"c":0.0000465887,"v":161000.413156433,"t":1711954800}
+{"o":0.0000465887,"h":0.0000472119,"l":0.0000456402,"c":0.0000463767,"v":146506.287306396,"t":1711958400}
+{"o":0.0000463767,"h":0.0000466669,"l":0.0000441986,"c":0.0000444864,"v":508108.112679917,"t":1711962000}
+{"o":0.0000444864,"h":0.0000449426,"l":0.0000436464,"c":0.0000443274,"v":210160.364183967,"t":1711965600}
+{"o":0.0000443274,"h":0.0000784603,"l":0.0000441018,"c":0.0000769112,"v":12687314.2410315592,"t":1711969200}
+{"o":0.0000769112,"h":0.0001746486,"l":0.0000716809,"c":0.0001193226,"v":24260121.3651146963,"t":1711972800}
+{"o":0.0001193226,"h":0.0001633788,"l":0.0001151514,"c":0.0001411468,"v":7447918.4761405839,"t":1711976400}
+{"o":0.0001411468,"h":0.0001667978,"l":0.0001125122,"c":0.0001180425,"v":7423394.4598760335,"t":1711980000}
+{"o":0.0001180425,"h":0.0001213065,"l":0.0000785669,"c":0.0001111587,"v":7679189.5291325394,"t":1711983600}
+{"o":0.0001111587,"h":0.0001231839,"l":0.0001060864,"c":0.0001215426,"v":3662194.3744550995,"t":1711987200}
+{"o":0.0001215426,"h":0.0001253427,"l":0.0001135314,"c":0.0001160976,"v":1494980.8987706183,"t":1711990800}
+{"o":0.0001160976,"h":0.0001177976,"l":0.0001086332,"c":0.000110845,"v":1276991.4473270189,"t":1711994400}
+{"o":0.000110845,"h":0.0001154303,"l":0.0001075211,"c":0.0001127691,"v":496219.5075749221,"t":1711998000}
+{"o":0.0001127691,"h":0.0001254796,"l":0.0001120629,"c":0.0001235496,"v":1073652.8551382076,"t":1712001600}
+{"o":0.0001235496,"h":0.0001258011,"l":0.0001221566,"c":0.0001230697,"v":517070.4756942921,"t":1712005200}
+{"o":0.0001230697,"h":0.0001238317,"l":0.0001188878,"c":0.0001206099,"v":491699.1792974261,"t":1712008800}
+{"o":0.0001206099,"h":0.0001271048,"l":0.0001124881,"c":0.0001270703,"v":1389550.7857534618,"t":1712012400}
+{"o":0.0001270703,"h":0.0001566038,"l":0.0001259555,"c":0.0001552331,"v":3633647.6726058805,"t":1712016000}
+{"o":0.0001552331,"h":0.0001895708,"l":0.0001516489,"c":0.0001885888,"v":4553687.1832903847,"t":1712019600}
+{"o":0.0001885888,"h":0.0002299815,"l":0.0001683269,"c":0.0001782868,"v":11403831.9038288444,"t":1712023200}
+{"o":0.0001782868,"h":0.000194718,"l":0.0001648104,"c":0.0001710125,"v":3286390.7422295879,"t":1712026800}
+{"o":0.0001710125,"h":0.0001724239,"l":0.0001538002,"c":0.0001547556,"v":2272602.4079378406,"t":1712030400}
+{"o":0.0001547556,"h":0.0001664715,"l":0.0001493578,"c":0.0001572373,"v":2197388.7040977567,"t":1712034000}
+{"o":0.0001572373,"h":0.0001599014,"l":0.0001512048,"c":0.0001518338,"v":564489.683230065,"t":1712037600}
+{"o":0.0001518338,"h":0.0001778347,"l":0.000150602,"c":0.0001679817,"v":1905271.9190198642,"t":1712041200}
+{"o":0.0001679817,"h":0.0001854581,"l":0.0001636555,"c":0.0001750094,"v":2171645.7108153468,"t":1712044800}
+{"o":0.0001750094,"h":0.0001798766,"l":0.0001642593,"c":0.0001763815,"v":1382595.0485663409,"t":1712048400}
+{"o":0.0001763815,"h":0.0002122302,"l":0.0001759044,"c":0.0002008797,"v":2570614.4363379283,"t":1712052000}
+{"o":0.0002008797,"h":0.0002079377,"l":0.0001423592,"c":0.0001498468,"v":10190777.037709415,"t":1712055600}
+{"o":0.0001498468,"h":0.0001594758,"l":0.0001397281,"c":0.0001504463,"v":2639575.8279674943,"t":1712059200}
+{"o":0.0001504463,"h":0.0001531783,"l":0.0001211196,"c":0.0001228579,"v":5739479.9551965091,"t":1712062800}
+{"o":0.0001228579,"h":0.0001250787,"l":0.0001118997,"c":0.0001130523,"v":2147310.7050487502,"t":1712066400}
+{"o":0.0001130523,"h":0.0001159847,"l":0.0001041674,"c":0.0001081378,"v":1855811.3471697434,"t":1712070000}
+{"o":0.0001081378,"h":0.0001088364,"l":0.0000952116,"c":0.0000963986,"v":1697374.2984873136,"t":1712073600}
+{"o":0.0000963986,"h":0.0001044595,"l":0.0000809068,"c":0.0000845185,"v":6733333.7785974052,"t":1712077200}
+{"o":0.0000845185,"h":0.0000890565,"l":0.000079806,"c":0.000086999,"v":2825291.4450539635,"t":1712080800}
+{"o":0.000086999,"h":0.0000891142,"l":0.0000846682,"c":0.0000853039,"v":1840828.4755521212,"t":1712084400}
+{"o":0.0000853039,"h":0.0000862591,"l":0.0000803236,"c":0.0000842233,"v":1494864.2718816849,"t":1712088000}
+{"o":0.0000842233,"h":0.0000942715,"l":0.0000839426,"c":0.0000849727,"v":2492163.7017617743,"t":1712091600}
+{"o":0.0000849727,"h":0.000088051,"l":0.0000818151,"c":0.0000823282,"v":1968525.6143168209,"t":1712095200}
+{"o":0.0000823282,"h":0.0000841726,"l":0.0000724087,"c":0.0000744253,"v":1613622.2050228096,"t":1712098800}
+{"o":0.0000744253,"h":0.0000767849,"l":0.0000656018,"c":0.0000691753,"v":2142931.2252780432,"t":1712102400}
+{"o":0.0000691753,"h":0.000076246,"l":0.0000673005,"c":0.0000698131,"v":2775983.3075568895,"t":1712106000}
+{"o":0.0000698131,"h":0.0000725583,"l":0.0000684627,"c":0.0000704232,"v":1027266.6349750557,"t":1712109600}
+{"o":0.0000704232,"h":0.0000910268,"l":0.0000686438,"c":0.0000890331,"v":3436605.3630052945,"t":1712113200}
+{"o":0.0000890331,"h":0.0000944515,"l":0.0000881506,"c":0.0000931148,"v":2427286.5032296819,"t":1712116800}
+{"o":0.0000931148,"h":0.0000949987,"l":0.0000860131,"c":0.0000863648,"v":1861180.9869652514,"t":1712120400}
+{"o":0.0000863648,"h":0.0000898261,"l":0.0000842645,"c":0.0000869369,"v":812099.7495500991,"t":1712124000}
+{"o":0.0000869369,"h":0.0000904288,"l":0.0000850416,"c":0.000089086,"v":1065223.1079849501,"t":1712127600}
+{"o":0.000089086,"h":0.0001021174,"l":0.0000877852,"c":0.0000994529,"v":1885029.5036446613,"t":1712131200}
+{"o":0.0000994529,"h":0.0001042823,"l":0.0000885764,"c":0.0000927895,"v":2693232.96317006,"t":1712134800}
+{"o":0.0000927895,"h":0.0000944318,"l":0.0000906758,"c":0.0000922698,"v":616308.2365841309,"t":1712138400}
+{"o":0.0000922698,"h":0.0001143776,"l":0.0000906098,"c":0.0001129881,"v":2894858.714423757,"t":1712142000}
+{"o":0.0001129881,"h":0.0001226285,"l":0.0001034916,"c":0.000118488,"v":4589376.1988452431,"t":1712145600}
+{"o":0.000118488,"h":0.0001224704,"l":0.0001109846,"c":0.0001147161,"v":1985868.1363879328,"t":1712149200}
+{"o":0.0001147161,"h":0.0001198235,"l":0.0001059357,"c":0.0001079004,"v":1414705.5292507131,"t":1712152800}
+{"o":0.0001079004,"h":0.0001105956,"l":0.0001034976,"c":0.0001097833,"v":912433.4651010371,"t":1712156400}
+{"o":0.0001097833,"h":0.0001175797,"l":0.0001068026,"c":0.0001084529,"v":1529276.3453676826,"t":1712160000}
+{"o":0.0001084529,"h":0.0001139655,"l":0.0001074534,"c":0.0001135689,"v":866045.2790005899,"t":1712163600}
+{"o":0.0001135689,"h":0.0001187749,"l":0.0001122008,"c":0.0001174902,"v":507503.3232513461,"t":1712167200}
+{"o":0.0001174902,"h":0.000124587,"l":0.0001170349,"c":0.0001235009,"v":701585.9281077408,"t":1712170800}
+{"o":0.0001235009,"h":0.000126174,"l":0.0001142432,"c":0.0001169051,"v":998547.1279698082,"t":1712174400}
+{"o":0.0001169051,"h":0.0001194807,"l":0.0001140113,"c":0.0001166257,"v":222389.565435972,"t":1712178000}
+{"o":0.0001166257,"h":0.0001182286,"l":0.0001152465,"c":0.000116332,"v":64764.901893803,"t":1712181600}
+{"o":0.000116332,"h":0.0001186446,"l":0.000099793,"c":0.0001051108,"v":1618806.774616082,"t":1712185200}
+{"o":0.0001051108,"h":0.0001061001,"l":0.0000967671,"c":0.000097673,"v":1096835.1838445258,"t":1712188800}
+{"o":0.000097673,"h":0.0001006622,"l":0.0000963751,"c":0.0000985375,"v":474290.898774785,"t":1712192400}
+{"o":0.0000985375,"h":0.0001007803,"l":0.0000888315,"c":0.0000900897,"v":893547.3013875397,"t":1712196000}
+{"o":0.0000900897,"h":0.0000959493,"l":0.0000875708,"c":0.0000955018,"v":1086663.1776978422,"t":1712199600}
+{"o":0.0000955018,"h":0.000108845,"l":0.0000951048,"c":0.0001063277,"v":1435781.1487299555,"t":1712203200}
+{"o":0.0001063277,"h":0.000110021,"l":0.0001053825,"c":0.0001082843,"v":421394.8406653061,"t":1712206800}
+{"o":0.0001082843,"h":0.0001110479,"l":0.00010152,"c":0.0001030763,"v":897018.336642493,"t":1712210400}
+{"o":0.0001030763,"h":0.0001073057,"l":0.0001019104,"c":0.0001049446,"v":433936.4215461949,"t":1712214000}
+{"o":0.0001049446,"h":0.0001051978,"l":0.0001004411,"c":0.0001021256,"v":632121.3157607651,"t":1712217600}
+{"o":0.0001021256,"h":0.0001033779,"l":0.0000980448,"c":0.0000994925,"v":562777.222582499,"t":1712221200}
+{"o":0.0000994925,"h":0.0001051033,"l":0.00009825,"c":0.0001039043,"v":615578.687407902,"t":1712224800}
+{"o":0.0001039043,"h":0.0001098579,"l":0.0001031492,"c":0.0001089212,"v":626701.683203691,"t":1712228400}
+{"o":0.0001089212,"h":0.0001118787,"l":0.0001072801,"c":0.0001102011,"v":300273.635455878,"t":1712232000}
+{"o":0.0001102011,"h":0.0001137509,"l":0.0001032947,"c":0.0001116111,"v":1333083.2845272112,"t":1712235600}
+{"o":0.0001116111,"h":0.0001130932,"l":0.0001041717,"c":0.0001081771,"v":1367226.64914384,"t":1712239200}
+{"o":0.0001081771,"h":0.0001112313,"l":0.0001067675,"c":0.0001108914,"v":487513.835087438,"t":1712242800}
+{"o":0.0001108914,"h":0.0001119097,"l":0.0000969918,"c":0.0001080142,"v":3017970.562278653,"t":1712246400}
+{"o":0.0001080142,"h":0.0001162994,"l":0.0001069548,"c":0.0001146443,"v":1452057.2254457702,"t":1712250000}
+{"o":0.0001146443,"h":0.0001175059,"l":0.0001064061,"c":0.0001089989,"v":489309.7594610069,"t":1712253600}
+{"o":0.0001089989,"h":0.0001122808,"l":0.0001014781,"c":0.0001029489,"v":642514.1529503789,"t":1712257200}
+{"o":0.0001029489,"h":0.00010589,"l":0.0000984229,"c":0.0001027271,"v":560477.835076204,"t":1712260800}
+{"o":0.0001027271,"h":0.0001050232,"l":0.0001011651,"c":0.0001021145,"v":268740.5930861459,"t":1712264400}
+{"o":0.0001021145,"h":0.0001031452,"l":0.0000999243,"c":0.0001008161,"v":244462.848127219,"t":1712268000}
+{"o":0.0001008161,"h":0.0001012915,"l":0.0000968787,"c":0.0000992865,"v":390852.559364274,"t":1712271600}
+{"o":0.0000992865,"h":0.0001018046,"l":0.0000985736,"c":0.0000994083,"v":265089.172590491,"t":1712275200}
+{"o":0.0000994083,"h":0.0001014378,"l":0.0000964624,"c":0.0000979866,"v":178339.073905626,"t":1712278800}
+{"o":0.0000979866,"h":0.000103473,"l":0.0000949738,"c":0.0001015125,"v":640436.5912753431,"t":1712282400}
+{"o":0.0001015125,"h":0.0001025337,"l":0.0001000447,"c":0.0001007603,"v":66915.801856065,"t":1712286000}
+{"o":0.0001007603,"h":0.0001041583,"l":0.0000983804,"c":0.0001004672,"v":76342.947281038,"t":1712289600}
+{"o":0.0001004672,"h":0.0001027359,"l":0.0000929463,"c":0.000094957,"v":466229.7980694201,"t":1712293200}
+{"o":0.000094957,"h":0.0000956309,"l":0.0000905684,"c":0.0000914465,"v":469750.3024126859,"t":1712296800}
+{"o":0.0000914465,"h":0.0000929459,"l":0.0000808439,"c":0.000081783,"v":2582903.9660147182,"t":1712300400}
+{"o":0.000081783,"h":0.0000834933,"l":0.0000795849,"c":0.0000815164,"v":413846.709227079,"t":1712304000}
+{"o":0.0000815164,"h":0.000083272,"l":0.0000809549,"c":0.0000824792,"v":165642.0823431449,"t":1712307600}
+{"o":0.0000824792,"h":0.0000837674,"l":0.0000808624,"c":0.0000821309,"v":67154.139466545,"t":1712311200}
+{"o":0.0000821309,"h":0.0000835562,"l":0.000080901,"c":0.0000827184,"v":122732.919714744,"t":1712314800}
+{"o":0.0000827184,"h":0.0000925396,"l":0.0000811261,"c":0.0000880325,"v":1249688.942061516,"t":1712318400}
+{"o":0.0000880325,"h":0.000091315,"l":0.0000854002,"c":0.0000884468,"v":137832.698615249,"t":1712322000}
+{"o":0.0000884468,"h":0.0000904139,"l":0.000086196,"c":0.0000879519,"v":127324.272028173,"t":1712325600}
+{"o":0.0000879519,"h":0.0000909258,"l":0.0000871251,"c":0.0000883102,"v":141173.677093219,"t":1712329200}
+{"o":0.0000883102,"h":0.000090079,"l":0.0000869627,"c":0.0000888787,"v":275824.302123427,"t":1712332800}
+{"o":0.0000888787,"h":0.0000906344,"l":0.0000878161,"c":0.0000886788,"v":27202.288318861,"t":1712336400}
+{"o":0.0000886788,"h":0.0000900171,"l":0.0000878206,"c":0.0000884758,"v":26074.968811947,"t":1712340000}
+{"o":0.0000884758,"h":0.000089644,"l":0.0000873608,"c":0.0000888175,"v":27548.288275868,"t":1712343600}
+{"o":0.0000888175,"h":0.0000890454,"l":0.0000873983,"c":0.0000882987,"v":86080.286454686,"t":1712347200}
+{"o":0.0000882987,"h":0.0000887037,"l":0.0000852497,"c":0.0000865562,"v":175880.674006818,"t":1712350800}
+{"o":0.0000865562,"h":0.0000874974,"l":0.0000860011,"c":0.0000868737,"v":66000.813313919,"t":1712354400}
+{"o":0.0000868737,"h":0.0000870416,"l":0.0000843419,"c":0.0000849668,"v":237431.921932141,"t":1712358000}
+{"o":0.0000849668,"h":0.000086054,"l":0.0000837484,"c":0.000085111,"v":45818.619182943,"t":1712361600}
+{"o":0.000085111,"h":0.0000889024,"l":0.0000844842,"c":0.0000871871,"v":737936.359209264,"t":1712365200}
+{"o":0.0000871871,"h":0.0000878441,"l":0.0000855878,"c":0.0000869049,"v":98619.688320036,"t":1712368800}
+{"o":0.0000869049,"h":0.0000880411,"l":0.000085097,"c":0.0000860392,"v":59924.163809433,"t":1712372400}
+{"o":0.0000860392,"h":0.0000869937,"l":0.0000848378,"c":0.0000851002,"v":133858.868342668,"t":1712376000}
+{"o":0.0000851002,"h":0.0000858268,"l":0.0000837149,"c":0.0000842822,"v":105095.865537869,"t":1712379600}
+{"o":0.0000842822,"h":0.0000845665,"l":0.0000812805,"c":0.0000815414,"v":399661.6895027049,"t":1712383200}
+{"o":0.0000815414,"h":0.0000823396,"l":0.0000810705,"c":0.0000814468,"v":10436.409034453,"t":1712386800}
+{"o":0.0000814468,"h":0.0000828669,"l":0.0000795492,"c":0.0000822092,"v":485087.8306368681,"t":1712390400}
+{"o":0.0000822092,"h":0.0000843335,"l":0.0000799454,"c":0.0000814099,"v":532430.4897011159,"t":1712394000}
+{"o":0.0000814099,"h":0.0000824777,"l":0.0000806696,"c":0.0000814958,"v":426789.200067395,"t":1712397600}
+{"o":0.0000814958,"h":0.0000823279,"l":0.0000799144,"c":0.0000805024,"v":753607.5217989954,"t":1712401200}
+{"o":0.0000805024,"h":0.0000819879,"l":0.0000799143,"c":0.0000811036,"v":384240.8572477369,"t":1712404800}
+{"o":0.0000811036,"h":0.0000822784,"l":0.000079112,"c":0.0000801924,"v":356283.481896616,"t":1712408400}
+{"o":0.0000801924,"h":0.000080843,"l":0.000078347,"c":0.000079099,"v":378284.8871365821,"t":1712412000}
+{"o":0.000079099,"h":0.000079528,"l":0.0000743107,"c":0.0000756589,"v":606563.3072954087,"t":1712415600}
+{"o":0.0000756589,"h":0.0000766347,"l":0.0000730466,"c":0.0000739559,"v":361239.0135866709,"t":1712419200}
+{"o":0.0000739559,"h":0.0000749463,"l":0.0000724314,"c":0.000073067,"v":264303.6014720491,"t":1712422800}
+{"o":0.000073067,"h":0.0000740056,"l":0.0000719417,"c":0.0000727262,"v":394508.2500355289,"t":1712426400}
+{"o":0.0000727262,"h":0.0000734614,"l":0.0000721169,"c":0.000073075,"v":143071.7141944591,"t":1712430000}
+{"o":0.000073075,"h":0.0000735058,"l":0.0000707906,"c":0.0000712149,"v":319791.7882564329,"t":1712433600}
+{"o":0.0000712149,"h":0.0000726956,"l":0.0000705422,"c":0.0000713535,"v":249010.845507875,"t":1712437200}
+{"o":0.0000713535,"h":0.000072333,"l":0.0000706887,"c":0.0000711705,"v":128556.874628261,"t":1712440800}
+{"o":0.0000711705,"h":0.0000734368,"l":0.0000705119,"c":0.0000726235,"v":436638.2033662389,"t":1712444400}
+{"o":0.0000726235,"h":0.0000742921,"l":0.0000712466,"c":0.000072587,"v":117937.535380898,"t":1712448000}
+{"o":0.000072587,"h":0.0000753326,"l":0.0000707856,"c":0.0000734101,"v":213856.7360886141,"t":1712451600}
+{"o":0.0000734101,"h":0.00007434,"l":0.0000718368,"c":0.0000727643,"v":103519.170191754,"t":1712455200}
+{"o":0.0000727643,"h":0.0000750732,"l":0.0000721472,"c":0.0000744187,"v":213647.927929292,"t":1712458800}
+{"o":0.0000744187,"h":0.0000753916,"l":0.0000719506,"c":0.0000732339,"v":353783.810675916,"t":1712462400}
+{"o":0.0000732339,"h":0.000073618,"l":0.0000716978,"c":0.0000725424,"v":247181.3768347,"t":1712466000}
+{"o":0.0000725424,"h":0.0000732995,"l":0.0000713551,"c":0.0000723085,"v":45729.33756067,"t":1712469600}
+{"o":0.0000723085,"h":0.000073375,"l":0.000071674,"c":0.0000730316,"v":174787.003201833,"t":1712473200}
+{"o":0.0000730316,"h":0.0000746153,"l":0.0000725721,"c":0.000073937,"v":295989.2738565161,"t":1712476800}
+{"o":0.000073937,"h":0.0000767631,"l":0.0000731821,"c":0.0000763821,"v":562872.4231861901,"t":1712480400}
+{"o":0.0000763821,"h":0.0000818243,"l":0.000075852,"c":0.0000808782,"v":1128844.9698665109,"t":1712484000}
+{"o":0.0000808782,"h":0.0000854208,"l":0.0000801167,"c":0.0000833801,"v":731377.657695441,"t":1712487600}
+{"o":0.0000833801,"h":0.0000848493,"l":0.0000824078,"c":0.0000840786,"v":156792.399523538,"t":1712491200}
+{"o":0.0000840786,"h":0.0000842989,"l":0.000080194,"c":0.0000804095,"v":359040.020275436,"t":1712494800}
+{"o":0.0000804095,"h":0.0000809197,"l":0.0000788272,"c":0.0000795693,"v":171681.114002709,"t":1712498400}
+{"o":0.0000795693,"h":0.0000827916,"l":0.0000790577,"c":0.0000822859,"v":492359.375088527,"t":1712502000}
+{"o":0.0000822859,"h":0.0000837938,"l":0.0000809505,"c":0.0000822593,"v":72491.766392984,"t":1712505600}
+{"o":0.0000822593,"h":0.000083141,"l":0.000079892,"c":0.0000810877,"v":140757.691535806,"t":1712509200}
+{"o":0.0000810877,"h":0.0000854361,"l":0.000079985,"c":0.0000813241,"v":752293.5080436817,"t":1712512800}
+{"o":0.0000813241,"h":0.0000838368,"l":0.00008099,"c":0.0000829179,"v":216664.600030569,"t":1712516400}
+{"o":0.0000829179,"h":0.0000842692,"l":0.0000823379,"c":0.000082961,"v":211266.156080758,"t":1712520000}
+{"o":0.000082961,"h":0.000084376,"l":0.0000820143,"c":0.0000828401,"v":126177.988334823,"t":1712523600}
+{"o":0.0000828401,"h":0.0000837856,"l":0.0000809111,"c":0.0000815641,"v":205994.361472369,"t":1712527200}
+{"o":0.0000815641,"h":0.0000824978,"l":0.0000804597,"c":0.0000811951,"v":277126.018616721,"t":1712530800}
+{"o":0.0000811951,"h":0.000082837,"l":0.0000797023,"c":0.0000811797,"v":79629.453945706,"t":1712534400}
+{"o":0.0000811797,"h":0.0000826868,"l":0.000080184,"c":0.0000816193,"v":97556.253694252,"t":1712538000}
+{"o":0.0000816193,"h":0.0000821072,"l":0.0000802621,"c":0.0000808572,"v":106349.407182935,"t":1712541600}
+{"o":0.0000808572,"h":0.0000821657,"l":0.0000790809,"c":0.0000806455,"v":189509.891391835,"t":1712545200}
+{"o":0.0000806455,"h":0.0000808221,"l":0.0000750518,"c":0.0000772505,"v":1028149.7971463428,"t":1712548800}
+{"o":0.0000772505,"h":0.0000790696,"l":0.0000766651,"c":0.0000780175,"v":133992.205218246,"t":1712552400}
+{"o":0.0000780175,"h":0.0000794522,"l":0.0000773938,"c":0.0000782931,"v":193121.69181014,"t":1712556000}
+{"o":0.0000782931,"h":0.0000805111,"l":0.0000763739,"c":0.0000788863,"v":62702.408037563,"t":1712559600}
+{"o":0.0000788863,"h":0.0000790793,"l":0.0000748184,"c":0.0000768852,"v":632873.048821643,"t":1712563200}
+{"o":0.0000768852,"h":0.000080339,"l":0.0000761032,"c":0.0000792709,"v":521031.1716478831,"t":1712566800}
+{"o":0.0000792709,"h":0.0000855618,"l":0.000078093,"c":0.0000811655,"v":1418619.8088325544,"t":1712570400}
+{"o":0.0000811655,"h":0.000088234,"l":0.0000803912,"c":0.0000876563,"v":965514.8627218661,"t":1712574000}
+{"o":0.0000876563,"h":0.0000893195,"l":0.0000838237,"c":0.0000858272,"v":484581.143810825,"t":1712577600}
+{"o":0.0000858272,"h":0.0000908203,"l":0.000083142,"c":0.0000891574,"v":703086.243613423,"t":1712581200}
+{"o":0.0000891574,"h":0.0000916467,"l":0.0000885608,"c":0.0000899426,"v":251900.209181178,"t":1712584800}
+{"o":0.0000899426,"h":0.0000932475,"l":0.0000890462,"c":0.0000917747,"v":519708.9637991401,"t":1712588400}
+{"o":0.0000917747,"h":0.0000946229,"l":0.0000899233,"c":0.0000942442,"v":251815.654439909,"t":1712592000}
+{"o":0.0000942442,"h":0.0000956581,"l":0.0000905874,"c":0.0000952102,"v":87727.334392947,"t":1712595600}
+{"o":0.0000952102,"h":0.0000968888,"l":0.0000942942,"c":0.0000964788,"v":106487.939785988,"t":1712599200}
+{"o":0.0000964788,"h":0.0000977509,"l":0.000094822,"c":0.0000959903,"v":255880.860308609,"t":1712602800}
+{"o":0.0000959903,"h":0.0000966582,"l":0.0000928688,"c":0.0000936087,"v":547025.094312586,"t":1712606400}
+{"o":0.0000936087,"h":0.0000942236,"l":0.0000917168,"c":0.0000920954,"v":277143.807673435,"t":1712610000}
+{"o":0.0000920954,"h":0.0000934616,"l":0.0000909726,"c":0.0000929205,"v":267244.5902507071,"t":1712613600}
+{"o":0.0000929205,"h":0.000093512,"l":0.0000908474,"c":0.0000924603,"v":198212.467566251,"t":1712617200}
+{"o":0.0000924603,"h":0.000094614,"l":0.0000919841,"c":0.0000933533,"v":230678.003535409,"t":1712620800}
+{"o":0.0000933533,"h":0.0000944577,"l":0.0000920027,"c":0.0000939429,"v":182983.728188793,"t":1712624400}
+{"o":0.0000939429,"h":0.0000952124,"l":0.0000929634,"c":0.0000940389,"v":162730.250213559,"t":1712628000}
+{"o":0.0000940389,"h":0.0000967121,"l":0.0000933478,"c":0.0000959096,"v":181636.04606743,"t":1712631600}
+{"o":0.0000959096,"h":0.0000985538,"l":0.0000948914,"c":0.0000964798,"v":423532.7968011919,"t":1712635200}
+{"o":0.0000964798,"h":0.0001003747,"l":0.0000937607,"c":0.0000956709,"v":942031.9565219916,"t":1712638800}
+{"o":0.0000956709,"h":0.0000972105,"l":0.0000911573,"c":0.0000934838,"v":475265.2189831832,"t":1712642400}
+{"o":0.0000934838,"h":0.0000952433,"l":0.000093213,"c":0.0000944423,"v":103975.656611103,"t":1712646000}
+{"o":0.0000944423,"h":0.0000978382,"l":0.0000937183,"c":0.0000952604,"v":245257.083965881,"t":1712649600}
+{"o":0.0000952604,"h":0.0000964214,"l":0.0000945174,"c":0.0000953352,"v":114150.256995002,"t":1712653200}
+{"o":0.0000953352,"h":0.0000969202,"l":0.0000946595,"c":0.0000960125,"v":151537.416299722,"t":1712656800}
+{"o":0.0000960125,"h":0.000096555,"l":0.0000901031,"c":0.0000905985,"v":786213.3365285407,"t":1712660400}
+{"o":0.0000905985,"h":0.0000923918,"l":0.00008458,"c":0.0000850322,"v":861865.4640446112,"t":1712664000}
+{"o":0.0000850322,"h":0.000086727,"l":0.0000810265,"c":0.000082571,"v":648616.9638676073,"t":1712667600}
+{"o":0.000082571,"h":0.0000851265,"l":0.0000785674,"c":0.0000809404,"v":389863.9639211841,"t":1712671200}
+{"o":0.0000809404,"h":0.0000836726,"l":0.0000792946,"c":0.0000819405,"v":369146.901072264,"t":1712674800}
+{"o":0.0000819405,"h":0.0000843655,"l":0.0000805023,"c":0.0000832732,"v":271138.701396642,"t":1712678400}
+{"o":0.0000832732,"h":0.0000852354,"l":0.000081555,"c":0.0000833459,"v":186640.403791407,"t":1712682000}
+{"o":0.0000833459,"h":0.0000843246,"l":0.0000816832,"c":0.0000829916,"v":154933.839605029,"t":1712685600}
+{"o":0.0000829916,"h":0.0000836265,"l":0.0000810929,"c":0.0000818855,"v":168633.010632944,"t":1712689200}
+{"o":0.0000818855,"h":0.0000821201,"l":0.0000788967,"c":0.000079356,"v":286647.283121451,"t":1712692800}
+{"o":0.000079356,"h":0.0000804005,"l":0.0000781942,"c":0.000078844,"v":136991.262786482,"t":1712696400}
+{"o":0.000078844,"h":0.0000796708,"l":0.0000779029,"c":0.0000791437,"v":119435.379850633,"t":1712700000}
+{"o":0.0000791437,"h":0.0000800891,"l":0.0000775798,"c":0.0000786016,"v":78196.971163409,"t":1712703600}
+{"o":0.0000786016,"h":0.000079352,"l":0.0000770136,"c":0.0000779424,"v":341898.238126543,"t":1712707200}
+{"o":0.0000779424,"h":0.0000813773,"l":0.0000767746,"c":0.0000799035,"v":327790.910628211,"t":1712710800}
+{"o":0.0000799035,"h":0.0000817482,"l":0.0000759734,"c":0.0000774261,"v":308311.747179885,"t":1712714400}
+{"o":0.0000774261,"h":0.0000784872,"l":0.0000764249,"c":0.0000769422,"v":176715.994102352,"t":1712718000}
+{"o":0.0000769422,"h":0.0000774943,"l":0.0000760933,"c":0.0000769455,"v":120237.057408808,"t":1712721600}
+{"o":0.0000769455,"h":0.000077399,"l":0.0000754439,"c":0.0000759824,"v":165240.173175019,"t":1712725200}
+{"o":0.0000759824,"h":0.0000769657,"l":0.0000749028,"c":0.0000763612,"v":70601.335245157,"t":1712728800}
+{"o":0.0000763612,"h":0.000076933,"l":0.0000755659,"c":0.0000761693,"v":69472.952248362,"t":1712732400}
+{"o":0.0000761693,"h":0.0000771236,"l":0.0000746168,"c":0.0000757978,"v":121870.841751404,"t":1712736000}
+{"o":0.0000757978,"h":0.0000760126,"l":0.0000682836,"c":0.0000710169,"v":1481568.3494523019,"t":1712739600}
+{"o":0.0000710169,"h":0.0000723187,"l":0.0000669795,"c":0.000067784,"v":704941.327116492,"t":1712743200}
+{"o":0.000067784,"h":0.0000777653,"l":0.0000661941,"c":0.0000726506,"v":2926054.319336446,"t":1712746800}
+{"o":0.0000726506,"h":0.0000764791,"l":0.0000632179,"c":0.0000670694,"v":2247715.4707294768,"t":1712750400}
+{"o":0.0000670694,"h":0.0000690601,"l":0.0000398263,"c":0.0000438458,"v":20133812.7348950319,"t":1712754000}
+{"o":0.0000438458,"h":0.0000491802,"l":0.0000418878,"c":0.0000477181,"v":5659994.6150435498,"t":1712757600}
+{"o":0.0000477181,"h":0.0000530653,"l":0.000047308,"c":0.0000504832,"v":3098531.2126225568,"t":1712761200}
+{"o":0.0000504832,"h":0.0000530336,"l":0.0000493346,"c":0.0000515367,"v":468487.7133594481,"t":1712764800}
+{"o":0.0000515367,"h":0.0000527871,"l":0.0000490151,"c":0.0000496173,"v":602104.807092221,"t":1712768400}
+{"o":0.0000496173,"h":0.0000506449,"l":0.0000490724,"c":0.0000501328,"v":216025.577868527,"t":1712772000}
+{"o":0.0000501328,"h":0.0000513826,"l":0.0000489988,"c":0.0000501382,"v":183040.842337966,"t":1712775600}
+{"o":0.0000501382,"h":0.0000510304,"l":0.0000486309,"c":0.0000491354,"v":792430.151555102,"t":1712779200}
+{"o":0.0000491354,"h":0.0000525591,"l":0.000047455,"c":0.000051634,"v":1406172.108591459,"t":1712782800}
+{"o":0.000051634,"h":0.0000534586,"l":0.0000507145,"c":0.0000519732,"v":478945.814430875,"t":1712786400}
+{"o":0.0000519732,"h":0.0000537463,"l":0.0000514279,"c":0.000053506,"v":465680.895750486,"t":1712790000}
+{"o":0.000053506,"h":0.0000541501,"l":0.0000525356,"c":0.000053021,"v":202877.992519605,"t":1712793600}
+{"o":0.000053021,"h":0.0000538917,"l":0.0000528311,"c":0.0000533452,"v":322954.7885030389,"t":1712797200}
+{"o":0.0000533452,"h":0.0000544465,"l":0.0000510858,"c":0.0000513119,"v":689820.0099568521,"t":1712800800}
+{"o":0.0000513119,"h":0.000052193,"l":0.0000509288,"c":0.0000518772,"v":431884.450147216,"t":1712804400}
+{"o":0.0000518772,"h":0.0000533976,"l":0.0000514944,"c":0.0000527468,"v":185808.870005626,"t":1712808000}
+{"o":0.0000527468,"h":0.0000555378,"l":0.0000526462,"c":0.0000550959,"v":518704.6305680941,"t":1712811600}
+{"o":0.0000550959,"h":0.0000565271,"l":0.0000545011,"c":0.0000553221,"v":382456.717014561,"t":1712815200}
+{"o":0.0000553221,"h":0.0000561552,"l":0.0000549172,"c":0.0000557595,"v":109471.52233391,"t":1712818800}
+{"o":0.0000557595,"h":0.0000576928,"l":0.0000554039,"c":0.0000575012,"v":384814.6446082919,"t":1712822400}
+{"o":0.0000575012,"h":0.000058138,"l":0.0000546429,"c":0.0000557294,"v":580333.54399742,"t":1712826000}
+{"o":0.0000557294,"h":0.0000561885,"l":0.0000517678,"c":0.0000523235,"v":1427415.3117651907,"t":1712829600}
+{"o":0.0000523235,"h":0.0000532571,"l":0.0000510499,"c":0.0000518114,"v":346089.145572748,"t":1712833200}
+{"o":0.0000518114,"h":0.0000527309,"l":0.0000511081,"c":0.0000516392,"v":754635.8235058432,"t":1712836800}
+{"o":0.0000516392,"h":0.0000519503,"l":0.0000502543,"c":0.0000511665,"v":213770.910223352,"t":1712840400}
+{"o":0.0000511665,"h":0.0000519811,"l":0.0000488331,"c":0.0000493764,"v":482445.960433984,"t":1712844000}
+{"o":0.0000493764,"h":0.0000511424,"l":0.0000473424,"c":0.0000478342,"v":467771.5034916149,"t":1712847600}
+{"o":0.0000478342,"h":0.0000487163,"l":0.0000462742,"c":0.0000468858,"v":424216.1448783229,"t":1712851200}
+{"o":0.0000468858,"h":0.0000474325,"l":0.0000443016,"c":0.0000448662,"v":831421.0321128032,"t":1712854800}
+{"o":0.0000448662,"h":0.0000458826,"l":0.000044324,"c":0.0000454196,"v":198259.380850509,"t":1712858400}
+{"o":0.0000454196,"h":0.0000456206,"l":0.0000438359,"c":0.0000441925,"v":404271.313243093,"t":1712862000}
+{"o":0.0000441925,"h":0.0000446764,"l":0.0000436498,"c":0.00004423,"v":97987.66430863,"t":1712865600}
+{"o":0.00004423,"h":0.0000450262,"l":0.000042025,"c":0.0000428916,"v":552176.892265406,"t":1712869200}
+{"o":0.0000428916,"h":0.0000465745,"l":0.0000424525,"c":0.0000451865,"v":1345515.7248119644,"t":1712872800}
+{"o":0.0000451865,"h":0.0000454399,"l":0.0000428096,"c":0.0000430058,"v":610491.0791900001,"t":1712876400}
+{"o":0.0000430058,"h":0.0000450202,"l":0.000042664,"c":0.0000437179,"v":928921.7182348372,"t":1712880000}
+{"o":0.0000437179,"h":0.0000447391,"l":0.0000431529,"c":0.000043599,"v":747595.768813602,"t":1712883600}
+{"o":0.000043599,"h":0.0000446266,"l":0.0000427692,"c":0.000044373,"v":877915.9203487971,"t":1712887200}
+{"o":0.000044373,"h":0.0000444089,"l":0.0000422374,"c":0.0000432026,"v":1040664.1339249229,"t":1712890800}
+{"o":0.0000432026,"h":0.0000434858,"l":0.0000411863,"c":0.0000413058,"v":693757.426741957,"t":1712894400}
+{"o":0.0000413058,"h":0.0000428649,"l":0.0000410078,"c":0.0000424318,"v":470779.245088336,"t":1712898000}
+{"o":0.0000424318,"h":0.0000430605,"l":0.0000417087,"c":0.0000424738,"v":159354.184154768,"t":1712901600}
+{"o":0.0000424738,"h":0.0000430951,"l":0.0000418774,"c":0.0000426718,"v":267804.682657149,"t":1712905200}
+{"o":0.0000426718,"h":0.0000437419,"l":0.0000423688,"c":0.000042656,"v":310818.532306002,"t":1712908800}
+{"o":0.000042656,"h":0.0000430236,"l":0.0000424043,"c":0.0000428882,"v":5135.519992882,"t":1712912400}
+{"o":0.0000428882,"h":0.0000431906,"l":0.0000385581,"c":0.0000395356,"v":2283395.8295987812,"t":1712916000}
+{"o":0.0000395356,"h":0.000039683,"l":0.0000348452,"c":0.0000364491,"v":3745920.1211954444,"t":1712919600}
+{"o":0.0000364491,"h":0.0000398403,"l":0.0000356793,"c":0.0000382428,"v":1103686.5921820102,"t":1712923200}
+{"o":0.0000382428,"h":0.0000393518,"l":0.0000354993,"c":0.0000365151,"v":1645377.5528295373,"t":1712926800}
+{"o":0.0000365151,"h":0.0000388069,"l":0.0000362788,"c":0.0000384863,"v":1549931.8864586703,"t":1712930400}
+{"o":0.0000384863,"h":0.0000394596,"l":0.0000380678,"c":0.0000383885,"v":459827.542581577,"t":1712934000}
+{"o":0.0000383885,"h":0.0000390183,"l":0.0000375623,"c":0.0000381889,"v":343376.180097881,"t":1712937600}
+{"o":0.0000381889,"h":0.0000398526,"l":0.0000364687,"c":0.0000370928,"v":529258.696031768,"t":1712941200}
+{"o":0.0000370928,"h":0.0000429916,"l":0.000032617,"c":0.0000372237,"v":698936.9731677789,"t":1712944800}
+{"o":0.0000372237,"h":0.0000429769,"l":0.0000352383,"c":0.0000406642,"v":1937639.9773086661,"t":1712948400}
+{"o":0.0000406642,"h":0.0000427885,"l":0.0000390627,"c":0.0000416052,"v":762377.7340791919,"t":1712952000}
+{"o":0.0000416052,"h":0.0000428324,"l":0.0000365307,"c":0.0000373628,"v":1682913.6507318944,"t":1712955600}
+{"o":0.0000373628,"h":0.0000384545,"l":0.0000365197,"c":0.0000377144,"v":485521.872442622,"t":1712959200}
+{"o":0.0000377144,"h":0.0000412972,"l":0.0000369938,"c":0.0000396398,"v":1426240.0559815231,"t":1712962800}
+{"o":0.0000396398,"h":0.0000410897,"l":0.0000385034,"c":0.0000407655,"v":1121387.2022587601,"t":1712966400}
+{"o":0.0000407655,"h":0.0000429896,"l":0.0000363795,"c":0.0000378071,"v":1785037.5981866957,"t":1712970000}
+{"o":0.0000378071,"h":0.0000388281,"l":0.0000353622,"c":0.0000367917,"v":1888667.2346366746,"t":1712973600}
+{"o":0.0000367917,"h":0.0000377039,"l":0.0000358833,"c":0.0000368085,"v":267057.525471842,"t":1712977200}
+{"o":0.0000368085,"h":0.000037609,"l":0.0000356543,"c":0.0000361053,"v":622781.052252634,"t":1712980800}
+{"o":0.0000361053,"h":0.0000365591,"l":0.0000349094,"c":0.0000354602,"v":346348.659164445,"t":1712984400}
+{"o":0.0000354602,"h":0.0000360673,"l":0.000034545,"c":0.000034785,"v":480290.386361764,"t":1712988000}
+{"o":0.000034785,"h":0.0000361671,"l":0.0000345317,"c":0.0000351144,"v":746230.205936676,"t":1712991600}
+{"o":0.0000351144,"h":0.0000363815,"l":0.0000347228,"c":0.000036024,"v":647206.773756119,"t":1712995200}
+{"o":0.000036024,"h":0.0000363913,"l":0.0000356244,"c":0.0000358429,"v":5947.78488202,"t":1712998800}
+{"o":0.0000358429,"h":0.0000360015,"l":0.0000349246,"c":0.0000349872,"v":271362.191971616,"t":1713002400}
+{"o":0.0000349872,"h":0.0000361386,"l":0.0000346604,"c":0.0000360675,"v":183064.38759328,"t":1713006000}
+{"o":0.0000360675,"h":0.0000364402,"l":0.0000354904,"c":0.0000357178,"v":103905.102763803,"t":1713009600}
+{"o":0.0000357178,"h":0.000037039,"l":0.0000354535,"c":0.0000360098,"v":959578.490284408,"t":1713013200}
+{"o":0.0000360098,"h":0.000036531,"l":0.0000356226,"c":0.000036248,"v":27135.613502341,"t":1713016800}
+{"o":0.000036248,"h":0.0000372695,"l":0.0000354238,"c":0.0000362895,"v":201468.659694078,"t":1713020400}
+{"o":0.0000362895,"h":0.0000375954,"l":0.0000354215,"c":0.0000364446,"v":51125.434879263,"t":1713024000}
+{"o":0.0000364446,"h":0.0000390878,"l":0.0000349668,"c":0.0000371157,"v":219331.906875879,"t":1713027600}
+{"o":0.0000371157,"h":0.000038589,"l":0.0000347359,"c":0.0000357297,"v":466107.9838125499,"t":1713031200}
+{"o":0.0000357297,"h":0.0000400936,"l":0.0000329464,"c":0.0000355723,"v":104408.45655845,"t":1713034800}
+{"o":0.0000355723,"h":0.0000419663,"l":0.0000313807,"c":0.0000340094,"v":2070872.3415940821,"t":1713038400}
+{"o":0.0000340094,"h":0.0000380375,"l":0.000031746,"c":0.0000337422,"v":301721.529199628,"t":1713042000}
+{"o":0.0000337422,"h":0.0000388221,"l":0.0000307665,"c":0.0000344593,"v":898965.851639196,"t":1713045600}
+{"o":0.0000344593,"h":0.0000361183,"l":0.0000330869,"c":0.0000343871,"v":542468.8387355101,"t":1713049200}
+{"o":0.0000343871,"h":0.000035188,"l":0.0000327567,"c":0.0000340286,"v":36290.684560027,"t":1713052800}
+{"o":0.0000340286,"h":0.0000358199,"l":0.0000334288,"c":0.0000338877,"v":729826.323291703,"t":1713056400}
+{"o":0.0000338877,"h":0.0000351339,"l":0.0000329792,"c":0.0000342147,"v":53441.87970357,"t":1713060000}
+{"o":0.0000342147,"h":0.00003671,"l":0.0000317907,"c":0.0000345358,"v":147151.490351146,"t":1713063600}
+{"o":0.0000345358,"h":0.0000369178,"l":0.000032937,"c":0.0000347396,"v":610495.656120506,"t":1713067200}
+{"o":0.0000347396,"h":0.0000373266,"l":0.0000338816,"c":0.0000365271,"v":1343065.3404419909,"t":1713070800}
+{"o":0.0000365271,"h":0.0000371515,"l":0.0000353178,"c":0.0000362065,"v":270018.843510631,"t":1713074400}
+{"o":0.0000362065,"h":0.000038565,"l":0.0000358324,"c":0.0000379014,"v":908427.6611075799,"t":1713078000}
+{"o":0.0000379014,"h":0.0000398101,"l":0.0000375051,"c":0.0000390035,"v":884200.93141716,"t":1713081600}
+{"o":0.0000390035,"h":0.0000399074,"l":0.00003551,"c":0.0000364248,"v":1107035.103225376,"t":1713085200}
+{"o":0.0000364248,"h":0.0000371169,"l":0.0000358312,"c":0.0000368436,"v":60251.258855613,"t":1713088800}
+{"o":0.0000368436,"h":0.0000399098,"l":0.0000359716,"c":0.0000388547,"v":972103.459869792,"t":1713092400}
+{"o":0.0000388547,"h":0.0000401759,"l":0.0000376934,"c":0.0000391829,"v":46389.298919417,"t":1713096000}
+{"o":0.0000391829,"h":0.0000405206,"l":0.0000376287,"c":0.0000391496,"v":669494.261026383,"t":1713099600}
+{"o":0.0000391496,"h":0.0000403324,"l":0.0000376755,"c":0.0000390835,"v":56609.111823004,"t":1713103200}
+{"o":0.0000390835,"h":0.0000392751,"l":0.000037887,"c":0.0000385681,"v":7185.911882558,"t":1713106800}
+{"o":0.0000385681,"h":0.0000397615,"l":0.0000374933,"c":0.0000393044,"v":9954.626540748,"t":1713110400}
+{"o":0.0000393044,"h":0.0000415139,"l":0.0000381846,"c":0.0000389009,"v":13217.60832858,"t":1713114000}
+{"o":0.0000389009,"h":0.0000401309,"l":0.0000374409,"c":0.0000387249,"v":93352.247349302,"t":1713117600}
+{"o":0.0000387249,"h":0.0000394075,"l":0.000038353,"c":0.0000390614,"v":127421.46770994,"t":1713121200}
+{"o":0.0000390614,"h":0.00003961,"l":0.000038417,"c":0.000039251,"v":128022.31639924,"t":1713124800}
+{"o":0.000039251,"h":0.0000397757,"l":0.0000386439,"c":0.0000387476,"v":33105.366527881,"t":1713128400}
+{"o":0.0000387476,"h":0.0000416169,"l":0.000036276,"c":0.0000390147,"v":650699.9908941041,"t":1713132000}
+{"o":0.0000390147,"h":0.0000398148,"l":0.000038408,"c":0.0000394447,"v":121577.343660687,"t":1713135600}
+{"o":0.0000394447,"h":0.0000404909,"l":0.0000390127,"c":0.0000397719,"v":157675.15601264,"t":1713139200}
+{"o":0.0000397719,"h":0.0000401993,"l":0.0000382105,"c":0.0000385255,"v":324396.3297455451,"t":1713142800}
+{"o":0.0000385255,"h":0.0000390378,"l":0.0000379728,"c":0.0000384579,"v":40240.946270847,"t":1713146400}
+{"o":0.0000384579,"h":0.0000392701,"l":0.0000378526,"c":0.0000387066,"v":246301.205840714,"t":1713150000}
+{"o":0.0000387066,"h":0.0000398331,"l":0.0000385161,"c":0.0000388457,"v":205393.136109037,"t":1713153600}
+{"o":0.0000388457,"h":0.0000397833,"l":0.0000378802,"c":0.0000383044,"v":162666.07629086,"t":1713157200}
+{"o":0.0000383044,"h":0.0000396175,"l":0.0000370895,"c":0.0000381543,"v":179281.492645519,"t":1713160800}
+{"o":0.0000381543,"h":0.0000388414,"l":0.0000377647,"c":0.0000383793,"v":142497.023181634,"t":1713164400}
+{"o":0.0000383793,"h":0.0000386842,"l":0.0000375954,"c":0.0000380651,"v":150427.06184268,"t":1713168000}
+{"o":0.0000380651,"h":0.000038326,"l":0.0000371758,"c":0.0000375324,"v":115168.326276239,"t":1713171600}
+{"o":0.0000375324,"h":0.0000377715,"l":0.0000370747,"c":0.0000375044,"v":63998.638935348,"t":1713175200}
+{"o":0.0000375044,"h":0.0000383257,"l":0.0000371575,"c":0.0000381222,"v":145771.712750126,"t":1713178800}
+{"o":0.0000381222,"h":0.0000385489,"l":0.0000362647,"c":0.0000366558,"v":724021.184063768,"t":1713182400}
+{"o":0.0000366558,"h":0.0000377237,"l":0.000035821,"c":0.0000367782,"v":189408.627280885,"t":1713186000}
+{"o":0.0000367782,"h":0.0000386009,"l":0.0000349206,"c":0.0000367452,"v":76685.604728938,"t":1713189600}
+{"o":0.0000367452,"h":0.0000379982,"l":0.0000356623,"c":0.0000371331,"v":55743.717770808,"t":1713193200}
+{"o":0.0000371331,"h":0.0000395629,"l":0.0000360056,"c":0.0000376754,"v":94597.413715482,"t":1713196800}
+{"o":0.0000376754,"h":0.0000390336,"l":0.0000358757,"c":0.0000371161,"v":262161.797277023,"t":1713200400}
+{"o":0.0000371161,"h":0.0000396167,"l":0.0000362218,"c":0.0000376623,"v":75278.256957259,"t":1713204000}
+{"o":0.0000376623,"h":0.0000392388,"l":0.0000358261,"c":0.0000372842,"v":81406.470697972,"t":1713207600}
+{"o":0.0000372842,"h":0.0000381116,"l":0.0000368583,"c":0.0000380014,"v":835.805438057,"t":1713211200}
+{"o":0.0000380014,"h":0.0000384318,"l":0.0000368471,"c":0.0000372459,"v":4787.327678651,"t":1713214800}
+{"o":0.0000372459,"h":0.0000378669,"l":0.0000363677,"c":0.0000366174,"v":49581.00259235,"t":1713218400}
+{"o":0.0000366174,"h":0.0000374598,"l":0.0000365536,"c":0.0000369872,"v":0.0,"t":1713222000}
+{"o":0.0000369872,"h":0.0000378252,"l":0.0000366957,"c":0.0000371084,"v":43115.189141538,"t":1713225600}
+{"o":0.0000371084,"h":0.0000379525,"l":0.0000362178,"c":0.0000372233,"v":75785.325706666,"t":1713229200}
+{"o":0.0000372233,"h":0.0000377734,"l":0.0000365522,"c":0.000036797,"v":90677.984788547,"t":1713232800}
+{"o":0.000036797,"h":0.0000379349,"l":0.000036288,"c":0.0000373754,"v":8154.310983053,"t":1713236400}
+{"o":0.0000373754,"h":0.0000394663,"l":0.0000363903,"c":0.0000374213,"v":60519.017537815,"t":1713240000}
+{"o":0.0000374213,"h":0.0000378248,"l":0.0000367382,"c":0.0000372532,"v":5698.116223116,"t":1713243600}
+{"o":0.0000372532,"h":0.0000377349,"l":0.0000364476,"c":0.0000366557,"v":0.0,"t":1713247200}
+{"o":0.0000366557,"h":0.0000381475,"l":0.0000358152,"c":0.0000374843,"v":1334.740312789,"t":1713250800}
+{"o":0.0000374843,"h":0.0000379607,"l":0.0000367916,"c":0.0000373091,"v":47370.147546421,"t":1713254400}
+{"o":0.0000373091,"h":0.0000378858,"l":0.0000337041,"c":0.000036254,"v":3070674.8804488298,"t":1713258000}
+{"o":0.000036254,"h":0.0000379101,"l":0.0000341413,"c":0.0000356254,"v":16466.691623708,"t":1713261600}
+{"o":0.0000356254,"h":0.0000362141,"l":0.000034752,"c":0.0000351573,"v":15061.091329949,"t":1713265200}
+{"o":0.0000351573,"h":0.0000364771,"l":0.0000350606,"c":0.0000357539,"v":134096.702648491,"t":1713268800}
+{"o":0.0000357539,"h":0.0000373534,"l":0.0000354205,"c":0.0000359733,"v":1101.55564325,"t":1713272400}
+{"o":0.0000359733,"h":0.0000366454,"l":0.0000351774,"c":0.000036136,"v":107920.583186302,"t":1713276000}
+{"o":0.000036136,"h":0.0000372046,"l":0.0000348093,"c":0.0000360761,"v":6673.813340674,"t":1713279600}
+{"o":0.0000360761,"h":0.00003786,"l":0.0000342246,"c":0.0000356395,"v":541279.1370501941,"t":1713283200}
+{"o":0.0000356395,"h":0.0000376596,"l":0.0000340962,"c":0.0000363384,"v":785086.446920855,"t":1713286800}
+{"o":0.0000363384,"h":0.0000365306,"l":0.00003564,"c":0.0000358587,"v":0.0,"t":1713290400}
+{"o":0.0000358587,"h":0.0000372474,"l":0.0000356329,"c":0.000036811,"v":180229.962566012,"t":1713294000}
+{"o":0.000036811,"h":0.000038045,"l":0.0000361726,"c":0.0000372257,"v":343371.617869575,"t":1713297600}
+{"o":0.0000372257,"h":0.0000386992,"l":0.0000360604,"c":0.0000376555,"v":573538.8234267849,"t":1713301200}
+{"o":0.0000376555,"h":0.0000385836,"l":0.0000374074,"c":0.0000381021,"v":192225.422102275,"t":1713304800}
+{"o":0.0000381021,"h":0.0000387793,"l":0.000037916,"c":0.0000383981,"v":258070.368670796,"t":1713308400}
+{"o":0.0000383981,"h":0.0000386649,"l":0.0000375692,"c":0.0000381027,"v":2121.924218746,"t":1713312000}
+{"o":0.0000381027,"h":0.0000388171,"l":0.0000379092,"c":0.0000381497,"v":2849.594692617,"t":1713315600}
+{"o":0.0000381497,"h":0.0000386826,"l":0.0000378609,"c":0.00003803,"v":958.738906306,"t":1713319200}
+{"o":0.00003803,"h":0.0000386255,"l":0.0000378013,"c":0.0000381414,"v":9547.278537269,"t":1713322800}
+{"o":0.0000381414,"h":0.0000391712,"l":0.0000367147,"c":0.000037834,"v":76262.369419309,"t":1713326400}
+{"o":0.000037834,"h":0.0000384316,"l":0.000037628,"c":0.0000383369,"v":534.01639492,"t":1713330000}
+{"o":0.0000383369,"h":0.0000386246,"l":0.000036688,"c":0.000036854,"v":387796.915789118,"t":1713333600}
+{"o":0.000036854,"h":0.0000374188,"l":0.0000360043,"c":0.0000363354,"v":262446.16312,"t":1713337200}
+{"o":0.0000363354,"h":0.0000369337,"l":0.000035755,"c":0.0000364311,"v":85124.009388388,"t":1713340800}
+{"o":0.0000364311,"h":0.0000365612,"l":0.0000359943,"c":0.0000362748,"v":16078.458156626,"t":1713344400}
+{"o":0.0000362748,"h":0.000037004,"l":0.0000358298,"c":0.0000364854,"v":57576.662464166,"t":1713348000}
+{"o":0.0000364854,"h":0.0000372406,"l":0.0000358738,"c":0.0000368308,"v":74084.073609447,"t":1713351600}
+{"o":0.0000368308,"h":0.0000378201,"l":0.0000362233,"c":0.0000370406,"v":40788.457187823,"t":1713355200}
+{"o":0.0000370406,"h":0.0000371961,"l":0.0000359515,"c":0.0000365241,"v":130823.181735243,"t":1713358800}
+{"o":0.0000365241,"h":0.0000381556,"l":0.0000358315,"c":0.0000370917,"v":248610.854055044,"t":1713362400}
+{"o":0.0000370917,"h":0.0000383046,"l":0.0000366812,"c":0.000037602,"v":20280.435437779,"t":1713366000}
+{"o":0.000037602,"h":0.000038294,"l":0.0000368009,"c":0.0000378655,"v":84297.016799542,"t":1713369600}
+{"o":0.0000378655,"h":0.00003792,"l":0.0000362042,"c":0.0000363657,"v":136957.033966129,"t":1713373200}
+{"o":0.0000363657,"h":0.0000383959,"l":0.0000349344,"c":0.0000370224,"v":71091.769773585,"t":1713376800}
+{"o":0.0000370224,"h":0.000037822,"l":0.0000364626,"c":0.000036927,"v":33005.696801332,"t":1713380400}
+{"o":0.000036927,"h":0.0000377452,"l":0.0000359042,"c":0.0000367225,"v":303425.759646502,"t":1713384000}
+{"o":0.0000367225,"h":0.000037209,"l":0.0000355522,"c":0.0000367215,"v":23287.64808959,"t":1713387600}
+{"o":0.0000367215,"h":0.0000370913,"l":0.0000352125,"c":0.0000354405,"v":498947.282627464,"t":1713391200}
+{"o":0.0000354405,"h":0.0000366371,"l":0.0000351138,"c":0.0000360375,"v":111830.606543071,"t":1713394800}
+{"o":0.0000360375,"h":0.0000366553,"l":0.0000352395,"c":0.0000355365,"v":88148.426013701,"t":1713398400}
+{"o":0.0000355365,"h":0.0000363138,"l":0.0000350372,"c":0.0000357713,"v":3115.681025811,"t":1713402000}
+{"o":0.0000357713,"h":0.000036361,"l":0.0000352187,"c":0.0000357856,"v":9583.92810747,"t":1713405600}
+{"o":0.0000357856,"h":0.0000365203,"l":0.0000351099,"c":0.0000360062,"v":30684.090057978,"t":1713409200}
+{"o":0.0000360062,"h":0.0000365323,"l":0.0000356104,"c":0.0000363684,"v":124788.949816759,"t":1713412800}
+{"o":0.0000363684,"h":0.0000368421,"l":0.0000358961,"c":0.0000367045,"v":0.0,"t":1713416400}
+{"o":0.0000367045,"h":0.0000377147,"l":0.0000362547,"c":0.0000369252,"v":136716.255084085,"t":1713420000}
+{"o":0.0000369252,"h":0.0000375634,"l":0.0000360868,"c":0.0000367721,"v":10000.0,"t":1713423600}
+{"o":0.0000367721,"h":0.0000372614,"l":0.0000359402,"c":0.0000362294,"v":21184.556080131,"t":1713427200}
+{"o":0.0000362294,"h":0.0000370229,"l":0.0000358151,"c":0.0000363079,"v":150632.144414027,"t":1713430800}
+{"o":0.0000363079,"h":0.0000364225,"l":0.0000353549,"c":0.0000355199,"v":44228.743159321,"t":1713434400}
+{"o":0.0000355199,"h":0.0000369516,"l":0.0000344298,"c":0.0000359844,"v":307219.641928514,"t":1713438000}
+{"o":0.0000359844,"h":0.0000370059,"l":0.0000349317,"c":0.00003579,"v":101604.025214769,"t":1713441600}
+{"o":0.00003579,"h":0.0000360977,"l":0.0000349021,"c":0.0000353559,"v":53463.281209133,"t":1713445200}
+{"o":0.0000353559,"h":0.0000367636,"l":0.0000340076,"c":0.0000349498,"v":128267.419104527,"t":1713448800}
+{"o":0.0000349498,"h":0.0000355347,"l":0.0000342777,"c":0.0000350252,"v":73664.104128629,"t":1713452400}
+{"o":0.0000350252,"h":0.0000352877,"l":0.000034147,"c":0.0000347157,"v":97832.032861654,"t":1713456000}
+{"o":0.0000347157,"h":0.0000355541,"l":0.0000345321,"c":0.0000352754,"v":170862.803917675,"t":1713459600}
+{"o":0.0000352754,"h":0.0000356368,"l":0.0000347353,"c":0.0000347679,"v":0.0,"t":1713463200}
+{"o":0.0000347679,"h":0.0000356519,"l":0.0000342996,"c":0.0000349108,"v":173147.530498144,"t":1713466800}
+{"o":0.0000349108,"h":0.0000351495,"l":0.0000345389,"c":0.0000347254,"v":68489.258891879,"t":1713470400}
+{"o":0.0000347254,"h":0.0000350244,"l":0.0000342343,"c":0.0000346591,"v":33719.676884813,"t":1713474000}
+{"o":0.0000346591,"h":0.0000352179,"l":0.0000338845,"c":0.0000345347,"v":81084.02953,"t":1713477600}
+{"o":0.0000345347,"h":0.0000348106,"l":0.0000343272,"c":0.0000347455,"v":0.0,"t":1713481200}
+{"o":0.0000347455,"h":0.0000357588,"l":0.0000341516,"c":0.0000352022,"v":21233.307033805,"t":1713484800}
+{"o":0.0000352022,"h":0.0000374894,"l":0.0000334193,"c":0.0000351072,"v":108315.074812209,"t":1713488400}
+{"o":0.0000351072,"h":0.0000368293,"l":0.0000342192,"c":0.0000343586,"v":254962.501794921,"t":1713492000}
+{"o":0.0000343586,"h":0.0000361183,"l":0.0000333651,"c":0.0000349949,"v":94465.695451675,"t":1713495600}
+{"o":0.0000349949,"h":0.0000356679,"l":0.0000339472,"c":0.0000346713,"v":76414.027923933,"t":1713499200}
+{"o":0.0000346713,"h":0.0000353682,"l":0.0000343478,"c":0.0000348498,"v":78.628474329,"t":1713502800}
+{"o":0.0000348498,"h":0.0000363572,"l":0.000032946,"c":0.000034458,"v":139222.840806281,"t":1713506400}
+{"o":0.000034458,"h":0.0000351557,"l":0.0000339431,"c":0.0000347817,"v":74690.073826422,"t":1713510000}
+{"o":0.0000347817,"h":0.0000352297,"l":0.0000342313,"c":0.0000348741,"v":200453.924249758,"t":1713513600}
+{"o":0.0000348741,"h":0.0000354888,"l":0.0000346441,"c":0.0000353261,"v":143324.442756814,"t":1713517200}
+{"o":0.0000353261,"h":0.0000355453,"l":0.0000348548,"c":0.0000351134,"v":65467.621994018,"t":1713520800}
+{"o":0.0000351134,"h":0.000035468,"l":0.0000348002,"c":0.0000351621,"v":15817.763522236,"t":1713524400}
+{"o":0.0000351621,"h":0.0000355037,"l":0.0000349411,"c":0.0000352782,"v":0.0,"t":1713528000}
+{"o":0.0000352782,"h":0.0000355574,"l":0.0000347188,"c":0.0000348766,"v":197.192517185,"t":1713531600}
+{"o":0.0000348766,"h":0.000035655,"l":0.0000340975,"c":0.0000345287,"v":12564.712427584,"t":1713535200}
+{"o":0.0000345287,"h":0.0000355988,"l":0.000034009,"c":0.0000352487,"v":1420.935401172,"t":1713538800}
+{"o":0.0000352487,"h":0.0000358687,"l":0.0000341151,"c":0.0000345634,"v":59370.53112,"t":1713542400}
+{"o":0.0000345634,"h":0.000035145,"l":0.0000342841,"c":0.0000347138,"v":12282.266765598,"t":1713546000}
+{"o":0.0000347138,"h":0.0000351906,"l":0.0000344747,"c":0.0000348821,"v":1100.331320411,"t":1713549600}
+{"o":0.0000348821,"h":0.0000351465,"l":0.0000346167,"c":0.0000348456,"v":2035.040886921,"t":1713553200}
+{"o":0.0000348456,"h":0.0000355752,"l":0.0000335966,"c":0.0000342037,"v":388139.456759859,"t":1713556800}
+{"o":0.0000342037,"h":0.0000346849,"l":0.0000337644,"c":0.0000343091,"v":30347.298692975,"t":1713560400}
+{"o":0.0000343091,"h":0.00003465,"l":0.0000337113,"c":0.0000343818,"v":12491.546592305,"t":1713564000}
+{"o":0.0000343818,"h":0.0000352563,"l":0.0000334792,"c":0.0000344784,"v":117194.775348881,"t":1713567600}
+{"o":0.0000344784,"h":0.000034957,"l":0.0000334313,"c":0.000034357,"v":37596.505865534,"t":1713571200}
+{"o":0.000034357,"h":0.0000346452,"l":0.0000338907,"c":0.0000340574,"v":0.0,"t":1713574800}
+{"o":0.0000340574,"h":0.000034324,"l":0.0000336835,"c":0.000034021,"v":281263.809405627,"t":1713578400}
+{"o":0.000034021,"h":0.0000341947,"l":0.0000335754,"c":0.0000337417,"v":20804.438841206,"t":1713582000}
+{"o":0.0000337417,"h":0.0000339176,"l":0.0000331384,"c":0.0000331842,"v":0.0,"t":1713585600}
+{"o":0.0000331842,"h":0.0000337919,"l":0.0000331213,"c":0.0000335818,"v":32998.012907965,"t":1713589200}
+{"o":0.0000335818,"h":0.0000337961,"l":0.0000328933,"c":0.0000332343,"v":134771.433820278,"t":1713592800}
+{"o":0.0000332343,"h":0.0000334729,"l":0.0000330895,"c":0.0000334197,"v":11973.225432059,"t":1713596400}
+{"o":0.0000334197,"h":0.0000337837,"l":0.0000331998,"c":0.0000335997,"v":20913.809174914,"t":1713600000}
+{"o":0.0000335997,"h":0.0000341532,"l":0.000032879,"c":0.0000333213,"v":30283.426532399,"t":1713603600}
+{"o":0.0000333213,"h":0.0000338399,"l":0.0000331289,"c":0.0000334996,"v":10549.546352796,"t":1713607200}
+{"o":0.0000334996,"h":0.0000336382,"l":0.0000319952,"c":0.0000326815,"v":818870.988581654,"t":1713610800}
+{"o":0.0000326815,"h":0.0000328138,"l":0.0000319375,"c":0.0000321257,"v":364629.006655041,"t":1713614400}
+{"o":0.0000321257,"h":0.0000323123,"l":0.0000306209,"c":0.0000308603,"v":783168.3298826411,"t":1713618000}
+{"o":0.0000308603,"h":0.0000355895,"l":0.0000306722,"c":0.0000353186,"v":1952831.1171308628,"t":1713621600}
+{"o":0.0000353186,"h":0.000036443,"l":0.0000342129,"c":0.0000351544,"v":224514.655237497,"t":1713625200}
+{"o":0.0000351544,"h":0.0000361635,"l":0.0000349204,"c":0.0000357221,"v":31847.656186503,"t":1713628800}
+{"o":0.0000357221,"h":0.0000367589,"l":0.0000348555,"c":0.0000359601,"v":27792.132692343,"t":1713632400}
+{"o":0.0000359601,"h":0.0000362338,"l":0.0000356605,"c":0.0000359758,"v":0.0,"t":1713636000}
+{"o":0.0000359758,"h":0.0000361414,"l":0.0000355321,"c":0.0000356975,"v":1759.184115818,"t":1713639600}
+{"o":0.0000356975,"h":0.0000358603,"l":0.0000348734,"c":0.0000351825,"v":256034.228311614,"t":1713643200}
+{"o":0.0000351825,"h":0.0000356336,"l":0.0000341569,"c":0.0000344258,"v":648242.772857812,"t":1713646800}
+{"o":0.0000344258,"h":0.0000347857,"l":0.0000315984,"c":0.0000319656,"v":908916.4537382791,"t":1713650400}
+{"o":0.0000319656,"h":0.0000321419,"l":0.0000315067,"c":0.0000317033,"v":202358.916684091,"t":1713654000}
+{"o":0.0000317033,"h":0.0000326015,"l":0.0000316141,"c":0.0000321855,"v":32974.931298395,"t":1713657600}
+{"o":0.0000321855,"h":0.0000321894,"l":0.0000317818,"c":0.000031991,"v":0.0,"t":1713661200}
+{"o":0.000031991,"h":0.0000326621,"l":0.0000314448,"c":0.0000318457,"v":143034.460761502,"t":1713664800}
+{"o":0.0000318457,"h":0.0000323871,"l":0.0000315237,"c":0.0000323128,"v":3120.382356471,"t":1713668400}
+{"o":0.0000323128,"h":0.0000324754,"l":0.0000316758,"c":0.0000317565,"v":20000.0,"t":1713672000}
+{"o":0.0000317565,"h":0.000031979,"l":0.0000315735,"c":0.0000318692,"v":0.0,"t":1713675600}
+{"o":0.0000318692,"h":0.0000319545,"l":0.0000314604,"c":0.0000316155,"v":15549.343045958,"t":1713679200}
+{"o":0.0000316155,"h":0.0000318141,"l":0.0000311183,"c":0.0000312983,"v":313944.847424112,"t":1713682800}
+{"o":0.0000312983,"h":0.0000313409,"l":0.000030805,"c":0.0000310217,"v":226604.036304816,"t":1713686400}
+{"o":0.0000310217,"h":0.0000311806,"l":0.0000304455,"c":0.0000306961,"v":18046.760274138,"t":1713690000}
+{"o":0.0000306961,"h":0.0000310098,"l":0.0000303461,"c":0.0000306318,"v":44892.866411369,"t":1713693600}
+{"o":0.0000306318,"h":0.0000308475,"l":0.0000300509,"c":0.0000305471,"v":172501.243224869,"t":1713697200}
+{"o":0.0000305471,"h":0.0000308998,"l":0.0000304934,"c":0.0000308251,"v":0.0,"t":1713700800}
+{"o":0.0000308251,"h":0.0000311416,"l":0.0000301431,"c":0.0000305313,"v":102187.865581118,"t":1713704400}
+{"o":0.0000305313,"h":0.0000309909,"l":0.0000303007,"c":0.0000308784,"v":197498.27109201,"t":1713708000}
+{"o":0.0000308784,"h":0.000031102,"l":0.0000302571,"c":0.0000304167,"v":255484.140940886,"t":1713711600}
+{"o":0.0000304167,"h":0.0000317218,"l":0.0000303312,"c":0.0000310612,"v":238210.77275533,"t":1713715200}
+{"o":0.0000310612,"h":0.000031585,"l":0.0000305702,"c":0.0000312161,"v":389738.774828538,"t":1713718800}
+{"o":0.0000312161,"h":0.0000319747,"l":0.0000311545,"c":0.0000316001,"v":64500.385864403,"t":1713722400}
+{"o":0.0000316001,"h":0.0000317583,"l":0.0000314176,"c":0.000031716,"v":7121.591002928,"t":1713726000}
+{"o":0.000031716,"h":0.0000319635,"l":0.0000313591,"c":0.0000315796,"v":26173.065698105,"t":1713729600}
+{"o":0.0000315796,"h":0.0000321302,"l":0.000031233,"c":0.0000317732,"v":22485.683969575,"t":1713733200}
+{"o":0.0000317732,"h":0.000032183,"l":0.0000314441,"c":0.0000320708,"v":34627.394536247,"t":1713736800}
+{"o":0.0000320708,"h":0.0000322587,"l":0.0000316108,"c":0.0000318409,"v":21961.985051473,"t":1713740400}
+{"o":0.0000318409,"h":0.0000319465,"l":0.0000313949,"c":0.0000317122,"v":30999.295598206,"t":1713744000}
+{"o":0.0000317122,"h":0.0000322049,"l":0.0000311878,"c":0.0000322049,"v":72086.840982866,"t":1713747600}
+{"o":0.0000322049,"h":0.0000325026,"l":0.000031526,"c":0.0000317698,"v":10000.0,"t":1713751200}
+{"o":0.0000317698,"h":0.0000327982,"l":0.0000309304,"c":0.000032135,"v":18951.20043926,"t":1713754800}
+{"o":0.000032135,"h":0.0000322576,"l":0.0000315275,"c":0.0000317561,"v":195663.521115481,"t":1713758400}
+{"o":0.0000317561,"h":0.0000319413,"l":0.0000312743,"c":0.0000314162,"v":3140.235697878,"t":1713762000}
+{"o":0.0000314162,"h":0.0000322821,"l":0.0000307419,"c":0.0000315263,"v":94545.534713171,"t":1713765600}
+{"o":0.0000315263,"h":0.0000318096,"l":0.0000310774,"c":0.0000315825,"v":173817.034964786,"t":1713769200}
+{"o":0.0000315825,"h":0.0000318317,"l":0.0000309137,"c":0.0000315292,"v":23963.017233677,"t":1713772800}
+{"o":0.0000315292,"h":0.0000318059,"l":0.0000312472,"c":0.0000314571,"v":4269.420630609,"t":1713776400}
+{"o":0.0000314571,"h":0.0000315479,"l":0.0000311853,"c":0.0000313172,"v":3475.194724898,"t":1713780000}
+{"o":0.0000313172,"h":0.0000316564,"l":0.0000302777,"c":0.0000304987,"v":480108.423332132,"t":1713783600}
+{"o":0.0000304987,"h":0.0000305227,"l":0.0000292897,"c":0.0000294196,"v":515725.550338107,"t":1713787200}
+{"o":0.0000294196,"h":0.0000299149,"l":0.0000292353,"c":0.0000294439,"v":41743.665330284,"t":1713790800}
+{"o":0.0000294439,"h":0.0000301836,"l":0.0000293037,"c":0.0000300666,"v":706502.927733506,"t":1713794400}
+{"o":0.0000300666,"h":0.0000305189,"l":0.0000298771,"c":0.0000299879,"v":70204.47740861,"t":1713798000}
+{"o":0.0000299879,"h":0.0000303254,"l":0.0000296471,"c":0.0000299561,"v":2000.0,"t":1713801600}
+{"o":0.0000299561,"h":0.0000308349,"l":0.000029446,"c":0.0000304232,"v":299453.955253218,"t":1713805200}
+{"o":0.0000304232,"h":0.0000306816,"l":0.0000302294,"c":0.0000305096,"v":245578.687019678,"t":1713808800}
+{"o":0.0000305096,"h":0.0000314867,"l":0.0000303642,"c":0.000030974,"v":709477.0800459599,"t":1713812400}
+{"o":0.000030974,"h":0.0000312694,"l":0.0000307514,"c":0.0000311081,"v":12799.894656347,"t":1713816000}
+{"o":0.0000311081,"h":0.0000312971,"l":0.0000308791,"c":0.0000309729,"v":20975.279112112,"t":1713819600}
+{"o":0.0000309729,"h":0.0000316159,"l":0.0000303933,"c":0.0000310688,"v":126780.706507842,"t":1713823200}
+{"o":0.0000310688,"h":0.0000313394,"l":0.0000304386,"c":0.000030765,"v":105715.849812885,"t":1713826800}
+{"o":0.000030765,"h":0.0000308333,"l":0.0000298263,"c":0.0000302899,"v":220441.998348239,"t":1713830400}
+{"o":0.0000302899,"h":0.0000306048,"l":0.0000300905,"c":0.0000303827,"v":4628.771525644,"t":1713834000}
+{"o":0.0000303827,"h":0.0000307368,"l":0.0000301466,"c":0.0000306677,"v":64333.496118306,"t":1713837600}
+{"o":0.0000306677,"h":0.0000309748,"l":0.0000298516,"c":0.0000303026,"v":1822.598002534,"t":1713841200}
+{"o":0.000000158,"h":0.0000002968,"l":0.00000008,"c":0.0000000994,"v":3878186865.3617367744,"t":1708552800}
+{"o":0.0000000994,"h":0.0000002045,"l":0.00000003,"c":0.0000000302,"v":1062509445.6776913404,"t":1708556400}
+{"o":0.0000000302,"h":0.0000000317,"l":0.0000000265,"c":0.0000000268,"v":107719048.7605416328,"t":1708560000}
+{"o":0.0000000268,"h":0.0000000273,"l":0.0000000245,"c":0.0000000249,"v":28471945.3612287976,"t":1708563600}
+{"o":0.0000000249,"h":0.000000025,"l":0.0000000242,"c":0.0000000243,"v":8975490.9885859769,"t":1708567200}
+{"o":0.0000000243,"h":0.0000000244,"l":0.0000000207,"c":0.0000000208,"v":76941702.2460216284,"t":1708570800}
+{"o":0.0000000208,"h":0.0000000208,"l":0.0000000201,"c":0.0000000203,"v":902057.25751037,"t":1708574400}
+{"o":0.0000000203,"h":0.0000000203,"l":0.0000000187,"c":0.0000000187,"v":44701792.1168448105,"t":1708578000}
+{"o":0.0000000187,"h":0.0000000187,"l":0.0000000184,"c":0.0000000185,"v":594568.158646247,"t":1708581600}
+{"o":0.0000000185,"h":0.0000000187,"l":0.0000000182,"c":0.0000000182,"v":2321622.1958274781,"t":1708585200}
+{"o":0.0000000182,"h":0.0000000182,"l":0.000000018,"c":0.0000000181,"v":590144.5973082129,"t":1708588800}
+{"o":0.0000000181,"h":0.0000000182,"l":0.0000000178,"c":0.0000000179,"v":3227396.7688325252,"t":1708592400}
+{"o":0.0000000179,"h":0.0000000199,"l":0.0000000178,"c":0.0000000196,"v":154199443.4333625734,"t":1708596000}
+{"o":0.0000000196,"h":0.0000000198,"l":0.0000000178,"c":0.0000000179,"v":3555372.7407873198,"t":1708599600}
+{"o":0.0000000179,"h":0.0000000181,"l":0.0000000178,"c":0.000000018,"v":0.0,"t":1708603200}
+{"o":0.000000018,"h":0.0000000183,"l":0.0000000176,"c":0.0000000179,"v":908914.2657518911,"t":1708606800}
+{"o":0.0000000179,"h":0.000000018,"l":0.0000000178,"c":0.0000000178,"v":0.0,"t":1708610400}
+{"o":0.0000000178,"h":0.0000000179,"l":0.0000000176,"c":0.0000000177,"v":0.0,"t":1708614000}
+{"o":0.0000000177,"h":0.000000018,"l":0.0000000177,"c":0.0000000179,"v":0.0,"t":1708617600}
+{"o":0.0000000179,"h":0.0000000179,"l":0.0000000178,"c":0.0000000179,"v":0.0,"t":1708621200}
+{"o":0.0000000179,"h":0.000000018,"l":0.0000000177,"c":0.0000000177,"v":506215.776194985,"t":1708624800}
+{"o":0.0000000177,"h":0.000000018,"l":0.0000000177,"c":0.0000000179,"v":597207.7248283629,"t":1708628400}
+{"o":0.0000000179,"h":0.0000000179,"l":0.0000000176,"c":0.0000000176,"v":0.0,"t":1708632000}
+{"o":0.0000000176,"h":0.0000000182,"l":0.0000000176,"c":0.0000000181,"v":1118154.982774267,"t":1708635600}
+{"o":0.0000000181,"h":0.0000000184,"l":0.0000000176,"c":0.0000000177,"v":3027504.1069673402,"t":1708639200}
+{"o":0.0000000177,"h":0.000000018,"l":0.0000000177,"c":0.000000018,"v":0.0,"t":1708642800}
+{"o":0.000000018,"h":0.000000018,"l":0.0000000178,"c":0.0000000178,"v":0.0,"t":1708646400}
+{"o":0.0000000178,"h":0.0000000179,"l":0.0000000178,"c":0.0000000179,"v":0.0,"t":1708650000}
+{"o":0.0000000179,"h":0.0000000181,"l":0.0000000178,"c":0.000000018,"v":0.0,"t":1708653600}
+{"o":0.000000018,"h":0.0000000181,"l":0.0000000179,"c":0.0000000179,"v":0.0,"t":1708657200}
+{"o":0.0000000179,"h":0.000000018,"l":0.0000000178,"c":0.0000000178,"v":0.0,"t":1708660800}
+{"o":0.0000000178,"h":0.0000000179,"l":0.0000000178,"c":0.0000000178,"v":0.0,"t":1708664400}
+{"o":0.0000000178,"h":0.0000000178,"l":0.0000000177,"c":0.0000000177,"v":0.0,"t":1708668000}
+{"o":0.0000000177,"h":0.000000018,"l":0.0000000177,"c":0.0000000179,"v":0.0,"t":1708671600}
+{"o":0.0000000179,"h":0.000000018,"l":0.0000000178,"c":0.0000000179,"v":0.0,"t":1708675200}
+{"o":0.0000000179,"h":0.000000018,"l":0.0000000178,"c":0.0000000178,"v":0.0,"t":1708678800}
+{"o":0.0000000178,"h":0.0000000179,"l":0.0000000178,"c":0.0000000178,"v":0.0,"t":1708682400}
+{"o":0.0000000178,"h":0.0000000178,"l":0.0000000176,"c":0.0000000176,"v":2339787.909411991,"t":1708686000}
+{"o":0.0000000176,"h":0.0000000179,"l":0.0000000176,"c":0.0000000179,"v":0.0,"t":1708689600}
+{"o":0.0000000179,"h":0.0000000179,"l":0.0000000177,"c":0.0000000177,"v":0.0,"t":1708693200}
+{"o":0.0000000177,"h":0.0000000179,"l":0.0000000176,"c":0.0000000177,"v":0.0,"t":1708696800}
+{"o":0.0000000177,"h":0.0000000181,"l":0.0000000177,"c":0.000000018,"v":0.0,"t":1708700400}
+{"o":0.000000018,"h":0.0000000183,"l":0.000000018,"c":0.000000018,"v":0.0,"t":1708704000}
+{"o":0.000000018,"h":0.0000000181,"l":0.0000000178,"c":0.0000000178,"v":0.0,"t":1708707600}
+{"o":0.0000000178,"h":0.000000018,"l":0.0000000178,"c":0.0000000179,"v":0.0,"t":1708711200}
+{"o":0.0000000179,"h":0.0000000179,"l":0.0000000178,"c":0.0000000179,"v":0.0,"t":1708714800}
+{"o":0.0000000179,"h":0.0000000179,"l":0.0000000178,"c":0.0000000178,"v":0.0,"t":1708718400}
+{"o":0.0000000178,"h":0.0000000179,"l":0.0000000178,"c":0.0000000179,"v":0.0,"t":1708722000}
+{"o":0.0000000179,"h":0.0000000182,"l":0.0000000179,"c":0.0000000181,"v":0.0,"t":1708725600}
+{"o":0.0000000181,"h":0.0000000183,"l":0.0000000181,"c":0.0000000181,"v":0.0,"t":1708729200}
+{"o":0.0000000181,"h":0.0000000182,"l":0.000000018,"c":0.000000018,"v":0.0,"t":1708732800}
+{"o":0.000000018,"h":0.0000000184,"l":0.000000018,"c":0.0000000183,"v":0.0,"t":1708736400}
+{"o":0.0000000183,"h":0.0000000184,"l":0.0000000181,"c":0.0000000182,"v":0.0,"t":1708740000}
+{"o":0.0000000182,"h":0.0000000182,"l":0.000000018,"c":0.0000000181,"v":0.0,"t":1708743600}
+{"o":0.0000000181,"h":0.0000000181,"l":0.0000000179,"c":0.0000000179,"v":0.0,"t":1708747200}
+{"o":0.0000000179,"h":0.000000018,"l":0.0000000179,"c":0.0000000179,"v":0.0,"t":1708750800}
+{"o":0.0000000179,"h":0.0000000179,"l":0.0000000178,"c":0.0000000179,"v":0.0,"t":1708754400}
+{"o":0.0000000179,"h":0.0000000179,"l":0.0000000177,"c":0.0000000177,"v":0.0,"t":1708758000}
+{"o":0.0000000177,"h":0.0000000178,"l":0.0000000177,"c":0.0000000178,"v":0.0,"t":1708761600}
+{"o":0.0000000178,"h":0.0000000178,"l":0.0000000176,"c":0.0000000176,"v":982853.0407227509,"t":1708765200}
+{"o":0.0000000176,"h":0.0000000177,"l":0.0000000175,"c":0.0000000176,"v":0.0,"t":1708768800}
+{"o":0.0000000176,"h":0.0000000177,"l":0.0000000176,"c":0.0000000177,"v":14635.612116408,"t":1708772400}
+{"o":0.0000000177,"h":0.0000000177,"l":0.0000000176,"c":0.0000000176,"v":0.0,"t":1708776000}
+{"o":0.0000000176,"h":0.0000000177,"l":0.0000000176,"c":0.0000000176,"v":0.0,"t":1708779600}
+{"o":0.0000000176,"h":0.0000000177,"l":0.0000000176,"c":0.0000000177,"v":0.0,"t":1708783200}
+{"o":0.0000000177,"h":0.0000000177,"l":0.0000000176,"c":0.0000000177,"v":0.0,"t":1708786800}
+{"o":0.0000000177,"h":0.0000000177,"l":0.0000000176,"c":0.0000000176,"v":0.0,"t":1708790400}
+{"o":0.0000000176,"h":0.0000000177,"l":0.0000000174,"c":0.0000000175,"v":210733.052752131,"t":1708794000}
+{"o":0.0000000175,"h":0.0000000175,"l":0.0000000174,"c":0.0000000175,"v":0.0,"t":1708797600}
+{"o":0.0000000175,"h":0.0000000175,"l":0.0000000174,"c":0.0000000174,"v":0.0,"t":1708801200}
+{"o":0.0000000174,"h":0.0000000174,"l":0.0000000173,"c":0.0000000174,"v":0.0,"t":1708804800}
+{"o":0.0000000174,"h":0.0000000174,"l":0.0000000173,"c":0.0000000173,"v":0.0,"t":1708808400}
+{"o":0.0000000173,"h":0.0000000174,"l":0.0000000173,"c":0.0000000174,"v":0.0,"t":1708812000}
+{"o":0.0000000174,"h":0.0000000176,"l":0.0000000173,"c":0.0000000176,"v":176466.458601202,"t":1708815600}
+{"o":0.0000000176,"h":0.0000000177,"l":0.0000000176,"c":0.0000000176,"v":0.0,"t":1708819200}
+{"o":0.0000000176,"h":0.0000000177,"l":0.0000000176,"c":0.0000000176,"v":0.0,"t":1708822800}
+{"o":0.0000000176,"h":0.0000000178,"l":0.0000000175,"c":0.0000000177,"v":0.0,"t":1708826400}
+{"o":0.0000000177,"h":0.0000000179,"l":0.0000000177,"c":0.0000000177,"v":0.0,"t":1708830000}
+{"o":0.0000000177,"h":0.0000000178,"l":0.0000000175,"c":0.0000000176,"v":721825.396660445,"t":1708833600}
+{"o":0.0000000176,"h":0.0000000177,"l":0.0000000175,"c":0.0000000176,"v":1042.442727805,"t":1708837200}
+{"o":0.0000000176,"h":0.0000000176,"l":0.0000000174,"c":0.0000000175,"v":1105841.7161636369,"t":1708840800}
+{"o":0.0000000175,"h":0.0000000176,"l":0.0000000175,"c":0.0000000176,"v":0.0,"t":1708844400}
+{"o":0.0000000176,"h":0.0000000177,"l":0.0000000175,"c":0.0000000177,"v":0.0,"t":1708848000}
+{"o":0.0000000177,"h":0.0000000177,"l":0.0000000176,"c":0.0000000177,"v":0.0,"t":1708851600}
+{"o":0.0000000177,"h":0.0000000177,"l":0.0000000176,"c":0.0000000177,"v":0.0,"t":1708855200}
+{"o":0.0000000177,"h":0.0000000177,"l":0.0000000176,"c":0.0000000176,"v":0.0,"t":1708858800}
+{"o":0.0000000176,"h":0.0000000177,"l":0.0000000175,"c":0.0000000176,"v":0.0,"t":1708862400}
+{"o":0.0000000176,"h":0.0000000177,"l":0.0000000175,"c":0.0000000176,"v":0.0,"t":1708866000}
+{"o":0.0000000176,"h":0.0000000176,"l":0.0000000175,"c":0.0000000175,"v":0.0,"t":1708869600}
+{"o":0.0000000175,"h":0.0000000177,"l":0.0000000174,"c":0.0000000176,"v":0.0,"t":1708873200}
+{"o":0.0000000176,"h":0.0000000177,"l":0.0000000175,"c":0.0000000176,"v":0.0,"t":1708876800}
+{"o":0.0000000176,"h":0.0000000176,"l":0.0000000175,"c":0.0000000175,"v":0.0,"t":1708880400}
+{"o":0.0000000175,"h":0.0000000176,"l":0.0000000173,"c":0.0000000174,"v":4509588.3386869151,"t":1708884000}
+{"o":0.0000000174,"h":0.0000000174,"l":0.0000000173,"c":0.0000000173,"v":0.0,"t":1708887600}
+{"o":0.0000000173,"h":0.0000000173,"l":0.0000000172,"c":0.0000000173,"v":0.0,"t":1708891200}
+{"o":0.0000000173,"h":0.0000000174,"l":0.0000000172,"c":0.0000000173,"v":0.0,"t":1708894800}
+{"o":0.0000000173,"h":0.0000000174,"l":0.0000000172,"c":0.0000000173,"v":0.0,"t":1708898400}
+{"o":0.0000000173,"h":0.0000000174,"l":0.0000000173,"c":0.0000000173,"v":0.0,"t":1708902000}
+{"o":0.0000000173,"h":0.0000000174,"l":0.0000000172,"c":0.0000000172,"v":0.0,"t":1708905600}
+{"o":0.0000000172,"h":0.0000000175,"l":0.0000000171,"c":0.0000000173,"v":0.0,"t":1708909200}
+{"o":0.0000000173,"h":0.0000000175,"l":0.0000000173,"c":0.0000000175,"v":0.0,"t":1708912800}
+{"o":0.0000000175,"h":0.0000000175,"l":0.0000000173,"c":0.0000000173,"v":0.0,"t":1708916400}
+{"o":0.0000000173,"h":0.0000000174,"l":0.0000000173,"c":0.0000000174,"v":0.0,"t":1708920000}
+{"o":0.0000000174,"h":0.0000000174,"l":0.0000000172,"c":0.0000000172,"v":0.0,"t":1708923600}
+{"o":0.0000000172,"h":0.0000000173,"l":0.0000000172,"c":0.0000000172,"v":0.0,"t":1708927200}
+{"o":0.0000000172,"h":0.0000000174,"l":0.0000000172,"c":0.0000000173,"v":0.0,"t":1708930800}
+{"o":0.0000000173,"h":0.0000000174,"l":0.0000000172,"c":0.0000000173,"v":0.0,"t":1708934400}
+{"o":0.0000000173,"h":0.0000000177,"l":0.0000000172,"c":0.0000000177,"v":0.0,"t":1708938000}
+{"o":0.0000000177,"h":0.0000000177,"l":0.0000000175,"c":0.0000000176,"v":0.0,"t":1708941600}
+{"o":0.0000000176,"h":0.0000000178,"l":0.0000000176,"c":0.0000000177,"v":0.0,"t":1708945200}
+{"o":0.0000000177,"h":0.0000000179,"l":0.0000000177,"c":0.0000000177,"v":0.0,"t":1708948800}
+{"o":0.0000000177,"h":0.0000000178,"l":0.0000000175,"c":0.0000000176,"v":0.0,"t":1708952400}
+{"o":0.0000000176,"h":0.0000000177,"l":0.0000000173,"c":0.0000000173,"v":0.0,"t":1708956000}
+{"o":0.0000000173,"h":0.0000000174,"l":0.0000000171,"c":0.0000000171,"v":0.0,"t":1708959600}
+{"o":0.0000000171,"h":0.0000000171,"l":0.0000000167,"c":0.0000000168,"v":0.0,"t":1708963200}
+{"o":0.0000000168,"h":0.0000000175,"l":0.0000000163,"c":0.0000000171,"v":699304.4783911681,"t":1708966800}
+{"o":0.0000000171,"h":0.0000000172,"l":0.000000017,"c":0.0000000171,"v":0.0,"t":1708970400}
+{"o":0.0000000171,"h":0.0000000173,"l":0.000000017,"c":0.0000000171,"v":0.0,"t":1708974000}
+{"o":0.0000000171,"h":0.0000000172,"l":0.0000000169,"c":0.0000000171,"v":0.0,"t":1708977600}
+{"o":0.0000000171,"h":0.0000000173,"l":0.0000000171,"c":0.0000000172,"v":0.0,"t":1708981200}
+{"o":0.0000000172,"h":0.0000000172,"l":0.0000000169,"c":0.000000017,"v":0.0,"t":1708984800}
+{"o":0.000000017,"h":0.0000000171,"l":0.000000017,"c":0.000000017,"v":0.0,"t":1708988400}
+{"o":0.000000017,"h":0.0000000171,"l":0.0000000169,"c":0.0000000169,"v":0.0,"t":1708992000}
+{"o":0.0000000169,"h":0.0000000169,"l":0.0000000167,"c":0.0000000169,"v":0.0,"t":1708995600}
+{"o":0.0000000169,"h":0.000000017,"l":0.0000000167,"c":0.0000000168,"v":0.0,"t":1708999200}
+{"o":0.0000000168,"h":0.000000017,"l":0.0000000167,"c":0.000000017,"v":0.0,"t":1709002800}
+{"o":0.000000017,"h":0.0000000171,"l":0.0000000169,"c":0.0000000171,"v":0.0,"t":1709006400}
+{"o":0.0000000171,"h":0.0000000171,"l":0.0000000169,"c":0.000000017,"v":0.0,"t":1709010000}
+{"o":0.000000017,"h":0.000000017,"l":0.0000000168,"c":0.0000000168,"v":0.0,"t":1709013600}
+{"o":0.0000000168,"h":0.000000017,"l":0.0000000168,"c":0.0000000169,"v":0.0,"t":1709017200}
+{"o":0.0000000169,"h":0.0000000169,"l":0.0000000167,"c":0.0000000168,"v":0.0,"t":1709020800}
+{"o":0.0000000168,"h":0.0000000169,"l":0.0000000168,"c":0.0000000168,"v":0.0,"t":1709024400}
+{"o":0.0000000168,"h":0.0000000169,"l":0.0000000167,"c":0.0000000167,"v":0.0,"t":1709028000}
+{"o":0.0000000167,"h":0.0000000174,"l":0.0000000167,"c":0.0000000173,"v":176110.656337729,"t":1709031600}
+{"o":0.0000000173,"h":0.0000000175,"l":0.0000000172,"c":0.0000000175,"v":0.0,"t":1709035200}
+{"o":0.0000000175,"h":0.0000000176,"l":0.0000000174,"c":0.0000000175,"v":0.0,"t":1709038800}
+{"o":0.0000000175,"h":0.0000000177,"l":0.0000000174,"c":0.0000000176,"v":0.0,"t":1709042400}
+{"o":0.0000000176,"h":0.0000000181,"l":0.0000000176,"c":0.000000018,"v":0.0,"t":1709046000}
+{"o":0.000000018,"h":0.0000000183,"l":0.0000000179,"c":0.000000018,"v":0.0,"t":1709049600}
+{"o":0.000000018,"h":0.0000000181,"l":0.0000000179,"c":0.000000018,"v":0.0,"t":1709053200}
+{"o":0.000000018,"h":0.000000018,"l":0.0000000179,"c":0.000000018,"v":0.0,"t":1709056800}
+{"o":0.000000018,"h":0.000000018,"l":0.0000000178,"c":0.0000000178,"v":0.0,"t":1709060400}
+{"o":0.0000000178,"h":0.0000000179,"l":0.0000000177,"c":0.0000000177,"v":0.0,"t":1709064000}
+{"o":0.0000000177,"h":0.0000000178,"l":0.0000000176,"c":0.0000000177,"v":0.0,"t":1709067600}
+{"o":0.0000000177,"h":0.0000000178,"l":0.0000000176,"c":0.0000000178,"v":0.0,"t":1709071200}
+{"o":0.0000000178,"h":0.0000000179,"l":0.0000000177,"c":0.0000000178,"v":0.0,"t":1709074800}
+{"o":0.0000000178,"h":0.0000000178,"l":0.0000000176,"c":0.0000000177,"v":0.0,"t":1709078400}
+{"o":0.0000000177,"h":0.0000000179,"l":0.0000000177,"c":0.0000000178,"v":0.0,"t":1709082000}
+{"o":0.0000000178,"h":0.0000000179,"l":0.0000000178,"c":0.0000000178,"v":0.0,"t":1709085600}
+{"o":0.0000000178,"h":0.000000018,"l":0.0000000178,"c":0.0000000179,"v":0.0,"t":1709089200}
+{"o":0.0000000179,"h":0.0000000179,"l":0.0000000177,"c":0.0000000177,"v":0.0,"t":1709092800}
+{"o":0.0000000177,"h":0.0000000177,"l":0.0000000176,"c":0.0000000177,"v":0.0,"t":1709096400}
+{"o":0.0000000177,"h":0.0000000178,"l":0.0000000177,"c":0.0000000177,"v":0.0,"t":1709100000}
+{"o":0.0000000177,"h":0.0000000177,"l":0.0000000175,"c":0.0000000175,"v":0.0,"t":1709103600}
+{"o":0.0000000175,"h":0.0000000176,"l":0.0000000174,"c":0.0000000174,"v":0.0,"t":1709107200}
+{"o":0.0000000174,"h":0.0000000176,"l":0.0000000172,"c":0.0000000172,"v":0.0,"t":1709110800}
+{"o":0.0000000172,"h":0.0000000173,"l":0.0000000168,"c":0.0000000169,"v":0.0,"t":1709114400}
+{"o":0.0000000169,"h":0.0000000174,"l":0.0000000168,"c":0.0000000173,"v":0.0,"t":1709118000}
+{"o":0.0000000173,"h":0.0000000174,"l":0.0000000171,"c":0.0000000173,"v":0.0,"t":1709121600}
+{"o":0.0000000173,"h":0.0000000174,"l":0.000000017,"c":0.0000000171,"v":0.0,"t":1709125200}
+{"o":0.0000000171,"h":0.0000000174,"l":0.000000017,"c":0.0000000172,"v":0.0,"t":1709128800}
+{"o":0.0000000172,"h":0.0000000174,"l":0.000000017,"c":0.000000017,"v":0.0,"t":1709132400}
+{"o":0.000000017,"h":0.000000017,"l":0.0000000165,"c":0.0000000166,"v":0.0,"t":1709136000}
+{"o":0.0000000166,"h":0.0000000176,"l":0.0000000165,"c":0.0000000168,"v":0.0,"t":1709139600}
+{"o":0.0000000168,"h":0.0000000177,"l":0.0000000168,"c":0.000000017,"v":0.0,"t":1709143200}
+{"o":0.000000017,"h":0.0000000173,"l":0.0000000169,"c":0.0000000173,"v":0.0,"t":1709146800}
+{"o":0.0000000173,"h":0.0000000175,"l":0.0000000171,"c":0.0000000172,"v":0.0,"t":1709150400}
+{"o":0.0000000172,"h":0.0000000173,"l":0.0000000166,"c":0.0000000166,"v":0.0,"t":1709154000}
+{"o":0.0000000166,"h":0.0000000167,"l":0.0000000164,"c":0.0000000166,"v":0.0,"t":1709157600}
+{"o":0.0000000166,"h":0.0000000166,"l":0.0000000162,"c":0.0000000162,"v":0.0,"t":1709161200}
+{"o":0.0000000162,"h":0.0000000164,"l":0.0000000157,"c":0.0000000157,"v":0.0,"t":1709164800}
+{"o":0.0000000157,"h":0.0000000159,"l":0.0000000155,"c":0.0000000156,"v":0.0,"t":1709168400}
+{"o":0.0000000156,"h":0.0000000159,"l":0.0000000155,"c":0.0000000159,"v":0.0,"t":1709172000}
+{"o":0.0000000159,"h":0.0000000159,"l":0.0000000155,"c":0.0000000156,"v":0.0,"t":1709175600}
+{"o":0.0000000156,"h":0.0000000158,"l":0.0000000155,"c":0.0000000157,"v":0.0,"t":1709179200}
+{"o":0.0000000157,"h":0.0000000157,"l":0.0000000153,"c":0.0000000156,"v":0.0,"t":1709182800}
+{"o":0.0000000156,"h":0.0000000157,"l":0.0000000154,"c":0.0000000156,"v":0.0,"t":1709186400}
+{"o":0.0000000156,"h":0.0000000158,"l":0.0000000153,"c":0.0000000154,"v":0.0,"t":1709190000}
+{"o":0.0000000154,"h":0.0000000154,"l":0.0000000146,"c":0.0000000146,"v":0.0,"t":1709193600}
+{"o":0.0000000146,"h":0.000000015,"l":0.0000000145,"c":0.0000000149,"v":0.0,"t":1709197200}
+{"o":0.0000000149,"h":0.0000000151,"l":0.0000000149,"c":0.000000015,"v":0.0,"t":1709200800}
+{"o":0.000000015,"h":0.000000015,"l":0.0000000147,"c":0.0000000149,"v":0.0,"t":1709204400}
+{"o":0.0000000149,"h":0.0000000151,"l":0.0000000148,"c":0.0000000149,"v":0.0,"t":1709208000}
+{"o":0.0000000149,"h":0.0000000149,"l":0.0000000144,"c":0.0000000145,"v":0.0,"t":1709211600}
+{"o":0.0000000145,"h":0.0000000147,"l":0.0000000143,"c":0.0000000146,"v":0.0,"t":1709215200}
+{"o":0.0000000146,"h":0.0000000148,"l":0.0000000145,"c":0.0000000146,"v":0.0,"t":1709218800}
+{"o":0.0000000146,"h":0.0000000151,"l":0.0000000145,"c":0.0000000148,"v":0.0,"t":1709222400}
+{"o":0.0000000148,"h":0.0000000152,"l":0.0000000146,"c":0.000000015,"v":0.0,"t":1709226000}
+{"o":0.000000015,"h":0.0000000152,"l":0.0000000149,"c":0.0000000151,"v":0.0,"t":1709229600}
+{"o":0.0000000151,"h":0.0000000152,"l":0.0000000148,"c":0.0000000148,"v":0.0,"t":1709233200}
+{"o":0.0000000148,"h":0.0000000148,"l":0.0000000146,"c":0.0000000147,"v":0.0,"t":1709236800}
+{"o":0.0000000147,"h":0.0000000154,"l":0.0000000147,"c":0.0000000151,"v":0.0,"t":1709240400}
+{"o":0.0000000151,"h":0.0000000157,"l":0.000000015,"c":0.0000000156,"v":0.0,"t":1709244000}
+{"o":0.0000000156,"h":0.0000000156,"l":0.0000000152,"c":0.0000000153,"v":0.0,"t":1709247600}
+{"o":0.0000000153,"h":0.0000000153,"l":0.0000000145,"c":0.0000000145,"v":0.0,"t":1709251200}
+{"o":0.0000000145,"h":0.0000000147,"l":0.0000000141,"c":0.0000000142,"v":0.0,"t":1709254800}
+{"o":0.0000000142,"h":0.0000000146,"l":0.0000000141,"c":0.0000000144,"v":0.0,"t":1709258400}
+{"o":0.0000000144,"h":0.0000000144,"l":0.0000000141,"c":0.0000000144,"v":0.0,"t":1709262000}
+{"o":0.0000000144,"h":0.0000000144,"l":0.000000014,"c":0.000000014,"v":0.0,"t":1709265600}
+{"o":0.000000014,"h":0.0000000144,"l":0.000000014,"c":0.0000000144,"v":0.0,"t":1709269200}
+{"o":0.0000000144,"h":0.0000000145,"l":0.0000000143,"c":0.0000000144,"v":0.0,"t":1709272800}
+{"o":0.0000000144,"h":0.0000000146,"l":0.0000000144,"c":0.0000000146,"v":0.0,"t":1709276400}
+{"o":0.0000000146,"h":0.0000000175,"l":0.0000000145,"c":0.0000000173,"v":590431.97214626,"t":1709280000}
+{"o":0.0000000173,"h":0.0000000173,"l":0.0000000171,"c":0.0000000171,"v":0.0,"t":1709283600}
+{"o":0.0000000171,"h":0.0000000172,"l":0.000000017,"c":0.0000000171,"v":0.0,"t":1709287200}
+{"o":0.0000000171,"h":0.0000000172,"l":0.0000000169,"c":0.0000000169,"v":0.0,"t":1709290800}
+{"o":0.0000000169,"h":0.0000000171,"l":0.0000000169,"c":0.0000000171,"v":0.0,"t":1709294400}
+{"o":0.0000000171,"h":0.0000000172,"l":0.000000017,"c":0.000000017,"v":0.0,"t":1709298000}
+{"o":0.000000017,"h":0.0000000174,"l":0.000000017,"c":0.0000000172,"v":0.0,"t":1709301600}
+{"o":0.0000000172,"h":0.0000000176,"l":0.0000000172,"c":0.0000000175,"v":0.0,"t":1709305200}
+{"o":0.0000000175,"h":0.0000000177,"l":0.0000000174,"c":0.0000000177,"v":0.0,"t":1709308800}
+{"o":0.0000000177,"h":0.0000000177,"l":0.0000000172,"c":0.0000000174,"v":0.0,"t":1709312400}
+{"o":0.0000000174,"h":0.0000000175,"l":0.0000000172,"c":0.0000000172,"v":0.0,"t":1709316000}
+{"o":0.0000000172,"h":0.0000000176,"l":0.0000000172,"c":0.0000000175,"v":0.0,"t":1709319600}
+{"o":0.0000000175,"h":0.0000000176,"l":0.0000000174,"c":0.0000000174,"v":0.0,"t":1709323200}
+{"o":0.0000000174,"h":0.0000000176,"l":0.0000000174,"c":0.0000000175,"v":0.0,"t":1709326800}
+{"o":0.0000000175,"h":0.0000000176,"l":0.0000000174,"c":0.0000000175,"v":0.0,"t":1709330400}
+{"o":0.0000000175,"h":0.0000000177,"l":0.0000000174,"c":0.0000000177,"v":0.0,"t":1709334000}
+{"o":0.0000000177,"h":0.0000000177,"l":0.0000000174,"c":0.0000000176,"v":0.0,"t":1709337600}
+{"o":0.0000000176,"h":0.000000018,"l":0.0000000176,"c":0.0000000177,"v":0.0,"t":1709341200}
+{"o":0.0000000177,"h":0.0000000178,"l":0.0000000176,"c":0.0000000176,"v":0.0,"t":1709344800}
+{"o":0.0000000176,"h":0.0000000177,"l":0.0000000176,"c":0.0000000176,"v":0.0,"t":1709348400}
+{"o":0.0000000176,"h":0.0000000177,"l":0.0000000175,"c":0.0000000177,"v":0.0,"t":1709352000}
+{"o":0.0000000177,"h":0.0000000179,"l":0.0000000177,"c":0.0000000178,"v":0.0,"t":1709355600}
+{"o":0.0000000178,"h":0.0000000711,"l":0.0000000177,"c":0.0000000701,"v":1162751970.8299665451,"t":1709359200}
+{"o":0.0000000701,"h":0.0000001267,"l":0.0000000492,"c":0.0000001242,"v":1913166066.6110131741,"t":1709362800}
+{"o":0.0000001242,"h":0.0000002458,"l":0.0000000873,"c":0.0000001604,"v":474751693.639192462,"t":1709366400}
+{"o":0.0000001604,"h":0.0000001635,"l":0.0000001495,"c":0.0000001517,"v":7694733.3899981929,"t":1709370000}
+{"o":0.0000001517,"h":0.0000001523,"l":0.00000015,"c":0.000000152,"v":0.0,"t":1709373600}
+{"o":0.000000152,"h":0.0000002166,"l":0.0000001508,"c":0.0000002157,"v":55676540.1205103397,"t":1709377200}
+{"o":0.0000002157,"h":0.0000002161,"l":0.0000002133,"c":0.0000002142,"v":0.0,"t":1709380800}
+{"o":0.0000002142,"h":0.0000002179,"l":0.000000213,"c":0.0000002171,"v":437600.715653053,"t":1709384400}
+{"o":0.0000002171,"h":0.0000002204,"l":0.000000217,"c":0.0000002185,"v":0.0,"t":1709388000}
+{"o":0.0000002185,"h":0.0000002322,"l":0.0000002164,"c":0.0000002315,"v":10523355.6654675789,"t":1709391600}
+{"o":0.0000002315,"h":0.0000002716,"l":0.0000002301,"c":0.0000002698,"v":21212091.4423439391,"t":1709395200}
+{"o":0.0000002698,"h":0.0000004042,"l":0.0000002689,"c":0.0000003666,"v":88376976.9332652986,"t":1709398800}
+{"o":0.0000003666,"h":0.0000003669,"l":0.0000003617,"c":0.000000362,"v":0.0,"t":1709402400}
+{"o":0.000000362,"h":0.0000004629,"l":0.0000003588,"c":0.0000004589,"v":15155703.6393684857,"t":1709406000}
+{"o":0.0000004589,"h":0.0000004667,"l":0.000000339,"c":0.0000003447,"v":31969769.5368961915,"t":1709409600}
+{"o":0.0000003447,"h":0.0000003466,"l":0.0000003432,"c":0.0000003457,"v":0.0,"t":1709413200}
+{"o":0.0000003457,"h":0.0000003473,"l":0.0000003353,"c":0.000000338,"v":247040.101563678,"t":1709416800}
+{"o":0.000000338,"h":0.0000003819,"l":0.0000003332,"c":0.0000003766,"v":11711991.3147773966,"t":1709420400}
+{"o":0.0000003766,"h":0.0000004289,"l":0.0000003757,"c":0.0000004168,"v":17382099.8946055248,"t":1709424000}
+{"o":0.0000004168,"h":0.0000004206,"l":0.0000004082,"c":0.0000004153,"v":1224902.837135534,"t":1709427600}
+{"o":0.0000004153,"h":0.000000421,"l":0.0000003684,"c":0.0000003717,"v":23099529.6732226051,"t":1709431200}
+{"o":0.0000003717,"h":0.0000003722,"l":0.0000003683,"c":0.0000003689,"v":0.0,"t":1709434800}
+{"o":0.0000003689,"h":0.0000005022,"l":0.0000003342,"c":0.0000005,"v":48952460.5212635398,"t":1709438400}
+{"o":0.0000005,"h":0.0000005155,"l":0.0000004964,"c":0.0000005144,"v":3156507.637939991,"t":1709442000}
+{"o":0.0000005144,"h":0.0000005742,"l":0.0000005076,"c":0.0000005709,"v":10956566.6171738021,"t":1709445600}
+{"o":0.0000005709,"h":0.0000006561,"l":0.0000005529,"c":0.0000006456,"v":11368602.9862585887,"t":1709449200}
+{"o":0.0000006456,"h":0.0000007131,"l":0.0000006263,"c":0.0000006296,"v":16808787.8827486038,"t":1709452800}
+{"o":0.0000006296,"h":0.0000006468,"l":0.0000006085,"c":0.0000006303,"v":200000.0,"t":1709456400}
+{"o":0.0000006303,"h":0.0000006349,"l":0.0000006275,"c":0.0000006341,"v":0.0,"t":1709460000}
+{"o":0.0000006341,"h":0.0000006359,"l":0.0000006311,"c":0.0000006357,"v":0.0,"t":1709463600}
+{"o":0.0000006357,"h":0.0000006418,"l":0.0000005476,"c":0.0000005513,"v":23099529.6732226014,"t":1709467200}
+{"o":0.0000005513,"h":0.000000552,"l":0.0000005481,"c":0.0000005494,"v":0.0,"t":1709470800}
+{"o":0.0000005494,"h":0.0000005513,"l":0.0000005451,"c":0.0000005492,"v":0.0,"t":1709474400}
+{"o":0.0000005492,"h":0.0000005494,"l":0.0000004763,"c":0.0000004771,"v":266509.648455357,"t":1709478000}
+{"o":0.0000004771,"h":0.0000004791,"l":0.0000004735,"c":0.0000004737,"v":0.0,"t":1709481600}
+{"o":0.0000004737,"h":0.0000004756,"l":0.0000004711,"c":0.0000004733,"v":0.0,"t":1709485200}
+{"o":0.0000004733,"h":0.0000004747,"l":0.0000004706,"c":0.0000004728,"v":0.0,"t":1709488800}
+{"o":0.0000004728,"h":0.0000007252,"l":0.0000004713,"c":0.0000007242,"v":40191618.1757909581,"t":1709492400}
+{"o":0.0000007242,"h":0.0000007274,"l":0.0000007222,"c":0.0000007266,"v":0.0,"t":1709496000}
+{"o":0.0000007266,"h":0.0000007831,"l":0.0000007233,"c":0.0000007792,"v":7277718.568827278,"t":1709499600}
+{"o":0.0000007792,"h":0.0000008147,"l":0.0000007683,"c":0.0000008077,"v":1027164.5816864819,"t":1709503200}
+{"o":0.0000008077,"h":0.0000008468,"l":0.0000008055,"c":0.0000008189,"v":5811898.9260516148,"t":1709506800}
+{"o":0.0000008189,"h":0.0000013749,"l":0.0000007945,"c":0.000001359,"v":34713663.7092510238,"t":1709510400}
+{"o":0.000001359,"h":0.00000447,"l":0.0000013544,"c":0.0000044489,"v":88682824.9927527606,"t":1709514000}
+{"o":0.0000044489,"h":0.0000205218,"l":0.0000044377,"c":0.0000106208,"v":139482400.4833271503,"t":1709517600}
+{"o":0.0000106208,"h":0.0000145136,"l":0.0000105149,"c":0.0000144239,"v":28933923.9817334078,"t":1709521200}
+{"o":0.0000144239,"h":0.0000284816,"l":0.0000143105,"c":0.0000268556,"v":32251902.5780869089,"t":1709524800}
+{"o":0.0000268556,"h":0.0000486372,"l":0.0000263801,"c":0.0000425189,"v":45072143.9001570567,"t":1709528400}
+{"o":0.0000425189,"h":0.0000426107,"l":0.0000293147,"c":0.0000413854,"v":23752760.7931340262,"t":1709532000}
+{"o":0.0000413854,"h":0.0000481617,"l":0.0000355081,"c":0.0000423091,"v":16644385.7769728452,"t":1709535600}
+{"o":0.0000423091,"h":0.0000532542,"l":0.0000375161,"c":0.000046466,"v":13682945.658634102,"t":1709539200}
+{"o":0.000046466,"h":0.000051606,"l":0.0000441472,"c":0.0000490515,"v":11576133.5581294596,"t":1709542800}
+{"o":0.0000490515,"h":0.0000554335,"l":0.0000457532,"c":0.0000467487,"v":4736855.3199802088,"t":1709546400}
+{"o":0.0000467487,"h":0.0000470532,"l":0.0000426874,"c":0.0000429198,"v":1343602.8301662731,"t":1709550000}
+{"o":0.0000429198,"h":0.0000435215,"l":0.0000415162,"c":0.0000423997,"v":1584090.26540267,"t":1709553600}
+{"o":0.0000423997,"h":0.0000454777,"l":0.0000407973,"c":0.0000436583,"v":4047325.517514002,"t":1709557200}
+{"o":0.0000436583,"h":0.0000440748,"l":0.0000377541,"c":0.0000400157,"v":7121667.1485678134,"t":1709560800}
+{"o":0.0000400157,"h":0.0000401866,"l":0.0000339619,"c":0.0000342727,"v":4965272.689334983,"t":1709564400}
+{"o":0.0000342727,"h":0.000036554,"l":0.000032749,"c":0.0000334466,"v":4415732.0763313156,"t":1709568000}
+{"o":0.0000334466,"h":0.0000367684,"l":0.0000322488,"c":0.0000330828,"v":4219420.6504571037,"t":1709571600}
+{"o":0.0000330828,"h":0.0000333337,"l":0.0000259259,"c":0.0000259299,"v":9339910.8992862385,"t":1709575200}
+{"o":0.0000259299,"h":0.0000317431,"l":0.0000255883,"c":0.0000315234,"v":7118356.9966505868,"t":1709578800}
+{"o":0.0000315234,"h":0.0000354376,"l":0.0000283916,"c":0.0000284463,"v":11050501.6453189999,"t":1709582400}
+{"o":0.0000284463,"h":0.0000288148,"l":0.0000241682,"c":0.0000241693,"v":3605177.3218628918,"t":1709586000}
+{"o":0.0000241693,"h":0.0000259051,"l":0.0000200897,"c":0.0000240112,"v":13881260.4104806911,"t":1709589600}
+{"o":0.0000240112,"h":0.0000240449,"l":0.0000195878,"c":0.0000209919,"v":6281237.3549526744,"t":1709593200}
+{"o":0.0000209919,"h":0.0000244054,"l":0.0000184778,"c":0.0000186882,"v":13034059.3790257741,"t":1709596800}
+{"o":0.0000186882,"h":0.0000188068,"l":0.0000128421,"c":0.0000134849,"v":12858502.5637557022,"t":1709600400}
+{"o":0.0000134849,"h":0.0000138213,"l":0.0000121194,"c":0.0000123441,"v":3785569.572598638,"t":1709604000}
+{"o":0.0000123441,"h":0.0000126514,"l":0.0000105207,"c":0.0000125675,"v":14252586.7331888787,"t":1709607600}
+{"o":0.0000125675,"h":0.0000127498,"l":0.0000123024,"c":0.0000126949,"v":1057539.4348152908,"t":1709611200}
+{"o":0.0000126949,"h":0.0000164052,"l":0.0000124145,"c":0.0000142424,"v":15445861.68354664,"t":1709614800}
+{"o":0.0000142424,"h":0.0000193224,"l":0.0000140709,"c":0.0000191934,"v":14269087.2060931996,"t":1709618400}
+{"o":0.0000191934,"h":0.0000211741,"l":0.0000158341,"c":0.0000211674,"v":17430958.2409466058,"t":1709622000}
+{"o":0.0000211674,"h":0.000026074,"l":0.0000210016,"c":0.0000258073,"v":5348652.0295415474,"t":1709625600}
+{"o":0.0000258073,"h":0.0000295469,"l":0.0000256922,"c":0.00002936,"v":3448685.7644232693,"t":1709629200}
+{"o":0.00002936,"h":0.0000335201,"l":0.0000289102,"c":0.0000326967,"v":2859379.5636605215,"t":1709632800}
+{"o":0.0000326967,"h":0.0000380014,"l":0.0000325424,"c":0.0000347892,"v":6515841.9118233584,"t":1709636400}
+{"o":0.0000347892,"h":0.0000354849,"l":0.0000342966,"c":0.0000347743,"v":1675611.4367062519,"t":1709640000}
+{"o":0.0000347743,"h":0.0000353368,"l":0.0000342165,"c":0.0000349053,"v":1160895.7585044536,"t":1709643600}
+{"o":0.0000349053,"h":0.0000359466,"l":0.0000322998,"c":0.0000343852,"v":1586229.6553434141,"t":1709647200}
+{"o":0.0000343852,"h":0.0000353243,"l":0.0000303573,"c":0.0000330524,"v":3757627.1163123827,"t":1709650800}
+{"o":0.0000330524,"h":0.0000349973,"l":0.0000206174,"c":0.0000222234,"v":12534576.5835999679,"t":1709654400}
+{"o":0.0000222234,"h":0.0000251189,"l":0.0000213721,"c":0.0000239302,"v":2552983.8187128855,"t":1709658000}
+{"o":0.0000239302,"h":0.0000248969,"l":0.0000236653,"c":0.0000244694,"v":1073898.6398729028,"t":1709661600}
+{"o":0.0000244694,"h":0.000027212,"l":0.000022116,"c":0.0000245807,"v":405931.477643332,"t":1709665200}
+{"o":0.0000245807,"h":0.0000259391,"l":0.0000237445,"c":0.0000249975,"v":229063.810799174,"t":1709668800}
+{"o":0.0000249975,"h":0.0000275155,"l":0.0000237148,"c":0.0000263706,"v":1850512.167848075,"t":1709672400}
+{"o":0.0000263706,"h":0.0000270301,"l":0.0000258136,"c":0.0000258358,"v":367641.160040053,"t":1709676000}
+{"o":0.0000258358,"h":0.0000268829,"l":0.0000247242,"c":0.0000260204,"v":20000.0,"t":1709679600}
+{"o":0.0000260204,"h":0.000026987,"l":0.0000257395,"c":0.0000267283,"v":270726.925387136,"t":1709683200}
+{"o":0.0000267283,"h":0.0000271076,"l":0.0000262239,"c":0.000026944,"v":263168.293758858,"t":1709686800}
+{"o":0.000026944,"h":0.0000279584,"l":0.0000266551,"c":0.0000279517,"v":1407543.9544776962,"t":1709690400}
+{"o":0.0000279517,"h":0.0000301759,"l":0.0000273894,"c":0.0000296207,"v":1450677.588106198,"t":1709694000}
+{"o":0.0000296207,"h":0.0000320799,"l":0.0000287506,"c":0.0000310821,"v":2829184.6924086115,"t":1709697600}
+{"o":0.0000310821,"h":0.0000411388,"l":0.0000301638,"c":0.0000396957,"v":8342428.4164261315,"t":1709701200}
+{"o":0.0000396957,"h":0.0000406303,"l":0.0000377637,"c":0.0000382146,"v":1772120.069283674,"t":1709704800}
+{"o":0.0000382146,"h":0.0000385279,"l":0.0000339342,"c":0.0000347568,"v":2456719.846684658,"t":1709708400}
+{"o":0.0000347568,"h":0.0000411021,"l":0.0000342018,"c":0.0000406346,"v":5777427.5284613948,"t":1709712000}
+{"o":0.0000406346,"h":0.0000424053,"l":0.0000401224,"c":0.0000423842,"v":761307.093102618,"t":1709715600}
+{"o":0.0000423842,"h":0.0000488615,"l":0.0000416774,"c":0.0000438483,"v":4121874.5754806651,"t":1709719200}
+{"o":0.0000438483,"h":0.0000439501,"l":0.0000254684,"c":0.0000287961,"v":21031607.2378718816,"t":1709722800}
+{"o":0.0000287961,"h":0.0000365944,"l":0.0000284037,"c":0.0000292844,"v":7916671.8149170885,"t":1709726400}
+{"o":0.0000292844,"h":0.0000296968,"l":0.0000286511,"c":0.0000289435,"v":483492.120313107,"t":1709730000}
+{"o":0.0000289435,"h":0.0000296426,"l":0.0000268773,"c":0.0000276769,"v":1130173.9206242776,"t":1709733600}
+{"o":0.0000276769,"h":0.000028688,"l":0.0000272624,"c":0.0000279244,"v":818601.07461125,"t":1709737200}
+{"o":0.0000279244,"h":0.000028921,"l":0.0000275666,"c":0.0000284871,"v":885667.123584053,"t":1709740800}
+{"o":0.0000284871,"h":0.0000334918,"l":0.0000282519,"c":0.0000330665,"v":2883950.9693291867,"t":1709744400}
+{"o":0.0000330665,"h":0.0000334367,"l":0.0000277494,"c":0.0000277839,"v":3869037.9275421975,"t":1709748000}
+{"o":0.0000277839,"h":0.0000283735,"l":0.0000262373,"c":0.000026614,"v":1299978.9684526471,"t":1709751600}
+{"o":0.000026614,"h":0.0000294164,"l":0.0000254166,"c":0.0000290105,"v":3033920.3711763523,"t":1709755200}
+{"o":0.0000290105,"h":0.0000328731,"l":0.0000288002,"c":0.0000324635,"v":2440447.071443582,"t":1709758800}
+{"o":0.0000324635,"h":0.0000386438,"l":0.0000324548,"c":0.0000385098,"v":7128635.0442448286,"t":1709762400}
+{"o":0.0000385098,"h":0.0000453194,"l":0.0000380989,"c":0.0000435725,"v":4411652.9907453787,"t":1709766000}
+{"o":0.0000435725,"h":0.0000496485,"l":0.0000422119,"c":0.0000425044,"v":8356247.4007161446,"t":1709769600}
+{"o":0.0000425044,"h":0.0000642827,"l":0.0000365962,"c":0.000060846,"v":16426200.7704341132,"t":1709773200}
+{"o":0.000060846,"h":0.0000612777,"l":0.0000470935,"c":0.0000564336,"v":9722952.6854563579,"t":1709776800}
+{"o":0.0000564336,"h":0.000057736,"l":0.0000446717,"c":0.00004809,"v":5228287.1610830212,"t":1709780400}
+{"o":0.00004809,"h":0.0000869546,"l":0.0000474321,"c":0.00005256,"v":24793465.6154874042,"t":1709784000}
+{"o":0.00005256,"h":0.0000665173,"l":0.0000515522,"c":0.0000640001,"v":15797960.0862745158,"t":1709787600}
+{"o":0.0000640001,"h":0.0000664993,"l":0.0000583858,"c":0.0000585169,"v":3397061.1551594301,"t":1709791200}
+{"o":0.0000585169,"h":0.0000635056,"l":0.000058198,"c":0.0000597802,"v":3806496.0102305692,"t":1709794800}
+{"o":0.0000597802,"h":0.0000642628,"l":0.0000585452,"c":0.0000630241,"v":1259697.6897629362,"t":1709798400}
+{"o":0.0000630241,"h":0.0000942108,"l":0.0000626249,"c":0.0000692969,"v":10617060.742735263,"t":1709802000}
+{"o":0.0000692969,"h":0.0000873733,"l":0.0000613719,"c":0.0000622118,"v":13719704.3369645104,"t":1709805600}
+{"o":0.0000622118,"h":0.0000631864,"l":0.0000536964,"c":0.000055808,"v":2068826.638662616,"t":1709809200}
+{"o":0.000055808,"h":0.0000603156,"l":0.0000500047,"c":0.0000587529,"v":3314711.3097393643,"t":1709812800}
+{"o":0.0000587529,"h":0.0000603318,"l":0.0000572564,"c":0.0000588418,"v":991282.826191143,"t":1709816400}
+{"o":0.0000588418,"h":0.0000681025,"l":0.0000545885,"c":0.0000624245,"v":5589675.8943492686,"t":1709820000}
+{"o":0.0000624245,"h":0.0000636526,"l":0.0000593411,"c":0.0000610126,"v":462204.452225466,"t":1709823600}
+{"o":0.0000610126,"h":0.0000628039,"l":0.0000603453,"c":0.0000612607,"v":434310.7182732222,"t":1709827200}
+{"o":0.0000612607,"h":0.0000703733,"l":0.0000589458,"c":0.0000685271,"v":3520109.2776027224,"t":1709830800}
+{"o":0.0000685271,"h":0.0000695087,"l":0.0000625527,"c":0.0000636164,"v":974906.5155806289,"t":1709834400}
+{"o":0.0000636164,"h":0.0000640752,"l":0.0000591111,"c":0.000059288,"v":1086006.259969733,"t":1709838000}
+{"o":0.000059288,"h":0.0000602629,"l":0.0000572396,"c":0.0000581065,"v":374400.152312229,"t":1709841600}
+{"o":0.0000581065,"h":0.0000601693,"l":0.000057488,"c":0.00005865,"v":1202247.7734548012,"t":1709845200}
+{"o":0.00005865,"h":0.0000591073,"l":0.0000554535,"c":0.0000559476,"v":885473.090755111,"t":1709848800}
+{"o":0.0000559476,"h":0.0000567308,"l":0.0000538832,"c":0.0000545506,"v":615731.0996439019,"t":1709852400}
+{"o":0.0000545506,"h":0.0000574455,"l":0.0000536996,"c":0.0000565176,"v":1165912.6688430216,"t":1709856000}
+{"o":0.0000565176,"h":0.0000576966,"l":0.0000536129,"c":0.000054454,"v":899130.9812737119,"t":1709859600}
+{"o":0.000054454,"h":0.0000548783,"l":0.0000477444,"c":0.0000492779,"v":3034324.9914133865,"t":1709863200}
+{"o":0.0000492779,"h":0.0000510244,"l":0.0000491712,"c":0.0000497207,"v":880804.8074072092,"t":1709866800}
+{"o":0.0000497207,"h":0.0000511086,"l":0.0000443531,"c":0.0000504045,"v":4049825.0378062576,"t":1709870400}
+{"o":0.0000504045,"h":0.000052442,"l":0.000050313,"c":0.0000519504,"v":912550.4588529671,"t":1709874000}
+{"o":0.0000519504,"h":0.0000521509,"l":0.0000471725,"c":0.000048767,"v":1888886.5058493407,"t":1709877600}
+{"o":0.000048767,"h":0.0000493146,"l":0.0000483347,"c":0.000048649,"v":384632.874734782,"t":1709881200}
+{"o":0.000048649,"h":0.0000489766,"l":0.0000478396,"c":0.0000480747,"v":338340.280762734,"t":1709884800}
+{"o":0.0000480747,"h":0.0000565185,"l":0.0000478626,"c":0.0000556923,"v":2812228.1623385958,"t":1709888400}
+{"o":0.0000556923,"h":0.0000587218,"l":0.0000546846,"c":0.0000582928,"v":1190435.8732170861,"t":1709892000}
+{"o":0.0000582928,"h":0.000058972,"l":0.0000564876,"c":0.0000571096,"v":468562.258216342,"t":1709895600}
+{"o":0.0000571096,"h":0.0000584766,"l":0.0000561738,"c":0.0000580927,"v":684815.7965507481,"t":1709899200}
+{"o":0.0000580927,"h":0.0000600624,"l":0.0000515543,"c":0.000051835,"v":2201835.8875601171,"t":1709902800}
+{"o":0.000051835,"h":0.000052572,"l":0.0000500864,"c":0.0000513814,"v":375086.607222232,"t":1709906400}
+{"o":0.0000513814,"h":0.0000542669,"l":0.0000494935,"c":0.0000518109,"v":45041.280246875,"t":1709910000}
+{"o":0.0000518109,"h":0.0000547397,"l":0.0000494369,"c":0.0000524881,"v":519888.668714658,"t":1709913600}
+{"o":0.0000524881,"h":0.0000591938,"l":0.0000516441,"c":0.0000558895,"v":3142034.4444021555,"t":1709917200}
+{"o":0.0000558895,"h":0.0000614289,"l":0.000055437,"c":0.000061199,"v":1971540.612843513,"t":1709920800}
+{"o":0.000061199,"h":0.0000672255,"l":0.0000609095,"c":0.0000664485,"v":2518918.9584578462,"t":1709924400}
+{"o":0.0000664485,"h":0.0000775938,"l":0.0000658791,"c":0.000077143,"v":4048882.778388158,"t":1709928000}
+{"o":0.000077143,"h":0.0000887461,"l":0.0000768675,"c":0.0000822054,"v":5970806.7842790866,"t":1709931600}
+{"o":0.0000822054,"h":0.0001127945,"l":0.0000808312,"c":0.0000845002,"v":11672490.4093082789,"t":1709935200}
+{"o":0.0000845002,"h":0.0001892519,"l":0.0000821232,"c":0.0001676948,"v":23198186.8050785139,"t":1709938800}
+{"o":0.0001676948,"h":0.000290929,"l":0.0001543677,"c":0.0002840215,"v":17360083.1574946418,"t":1709942400}
+{"o":0.0002840215,"h":0.0002897826,"l":0.0001948842,"c":0.0002831712,"v":15128694.3185710497,"t":1709946000}
+{"o":0.0002831712,"h":0.0003898286,"l":0.000273353,"c":0.0003243568,"v":10886547.3398270253,"t":1709949600}
+{"o":0.0003243568,"h":0.0003865801,"l":0.0002709562,"c":0.0002994232,"v":12511121.3529871292,"t":1709953200}
+{"o":0.0002994232,"h":0.0003421299,"l":0.0002909968,"c":0.0003231847,"v":5671746.5300224815,"t":1709956800}
+{"o":0.0003231847,"h":0.0003630234,"l":0.0003188065,"c":0.0003471722,"v":3828820.6813423475,"t":1709960400}
+{"o":0.0003471722,"h":0.000347599,"l":0.0003122617,"c":0.0003222322,"v":3100406.0286208563,"t":1709964000}
+{"o":0.0003222322,"h":0.0003851718,"l":0.0003198948,"c":0.0003478194,"v":4779030.9508088483,"t":1709967600}
+{"o":0.0003478194,"h":0.0003675975,"l":0.0003172803,"c":0.0003671757,"v":2168219.4438655647,"t":1709971200}
+{"o":0.0003671757,"h":0.0004591612,"l":0.0003612287,"c":0.0004487944,"v":4564705.3590925233,"t":1709974800}
+{"o":0.0004487944,"h":0.0004631139,"l":0.0004004639,"c":0.0004111879,"v":2590621.1476715845,"t":1709978400}
+{"o":0.0004111879,"h":0.0004739329,"l":0.0004081766,"c":0.0004710789,"v":2156459.5677140988,"t":1709982000}
+{"o":0.0004710789,"h":0.0005521875,"l":0.0004616746,"c":0.0005452829,"v":4182464.2153715873,"t":1709985600}
+{"o":0.0005452829,"h":0.0006369521,"l":0.0004678619,"c":0.0006247259,"v":6576737.9002235578,"t":1709989200}
+{"o":0.0006247259,"h":0.0006374925,"l":0.0004462357,"c":0.0004697425,"v":10194364.4112635683,"t":1709992800}
+{"o":0.0004697425,"h":0.0004938595,"l":0.0002649735,"c":0.0003956887,"v":22950877.0883792788,"t":1709996400}
+{"o":0.0003956887,"h":0.0004958309,"l":0.0003916632,"c":0.0004887271,"v":6187168.7220342811,"t":1710000000}
+{"o":0.0004887271,"h":0.0005785673,"l":0.000439084,"c":0.000443672,"v":4955732.3392735971,"t":1710003600}
+{"o":0.000443672,"h":0.0004986722,"l":0.000378828,"c":0.0003812446,"v":4652605.4453712571,"t":1710007200}
+{"o":0.0003812446,"h":0.0004088906,"l":0.0002789723,"c":0.0002942585,"v":8416929.718571106,"t":1710010800}
+{"o":0.0002942585,"h":0.0003336024,"l":0.0002879749,"c":0.0002948841,"v":3419085.0314107481,"t":1710014400}
+{"o":0.0002948841,"h":0.0003603342,"l":0.0002908328,"c":0.0003449651,"v":3079878.7469297261,"t":1710018000}
+{"o":0.0003449651,"h":0.0003714949,"l":0.0003264661,"c":0.0003519462,"v":2317659.4944862518,"t":1710021600}
+{"o":0.0003519462,"h":0.000411999,"l":0.0003496472,"c":0.0003622149,"v":2310358.2842310378,"t":1710025200}
+{"o":0.0003622149,"h":0.0003649099,"l":0.000272017,"c":0.0002786523,"v":4357277.3659351096,"t":1710028800}
+{"o":0.0002786523,"h":0.000330343,"l":0.0002750051,"c":0.0003259494,"v":2138757.7434448265,"t":1710032400}
+{"o":0.0003259494,"h":0.0003463718,"l":0.000317618,"c":0.0003442697,"v":806025.636925418,"t":1710036000}
+{"o":0.0003442697,"h":0.0004324857,"l":0.0003415955,"c":0.0004309215,"v":2350749.7064728085,"t":1710039600}
+{"o":0.0004309215,"h":0.0004554979,"l":0.0003950536,"c":0.0004347022,"v":2164595.2345829383,"t":1710043200}
+{"o":0.0004347022,"h":0.000458215,"l":0.0004292274,"c":0.0004416049,"v":1053393.1113345237,"t":1710046800}
+{"o":0.0004416049,"h":0.0004434317,"l":0.0003832478,"c":0.0003951734,"v":1276514.2574482267,"t":1710050400}
+{"o":0.0003951734,"h":0.0004281607,"l":0.0003740918,"c":0.0003747993,"v":1664402.2812941705,"t":1710054000}
+{"o":0.0003747993,"h":0.0003908065,"l":0.0003531425,"c":0.000389742,"v":2175270.6368344901,"t":1710057600}
+{"o":0.000389742,"h":0.0004181068,"l":0.0003831276,"c":0.0003890643,"v":997588.8659320521,"t":1710061200}
+{"o":0.0003890643,"h":0.0003922023,"l":0.0003610382,"c":0.0003706664,"v":1042624.2712145813,"t":1710064800}
+{"o":0.0003706664,"h":0.0003770954,"l":0.0003324051,"c":0.000358043,"v":2104036.1084490209,"t":1710068400}
+{"o":0.000358043,"h":0.0003638823,"l":0.0003486635,"c":0.0003567234,"v":895019.3587716554,"t":1710072000}
+{"o":0.0003567234,"h":0.0003618613,"l":0.0002979619,"c":0.0002999722,"v":1253771.9474354761,"t":1710075600}
+{"o":0.0002999722,"h":0.0003480348,"l":0.000284623,"c":0.0003392293,"v":3956287.9277943629,"t":1710079200}
+{"o":0.0003392293,"h":0.0003967904,"l":0.0003390595,"c":0.0003617963,"v":1751786.3798530917,"t":1710082800}
+{"o":0.0003617963,"h":0.0003831508,"l":0.0003532691,"c":0.0003635614,"v":719880.8020433033,"t":1710086400}
+{"o":0.0003635614,"h":0.0003691657,"l":0.0003216052,"c":0.0003236626,"v":1006289.7301358749,"t":1710090000}
+{"o":0.0003236626,"h":0.0003380456,"l":0.0002909971,"c":0.0002948995,"v":3853911.6066395673,"t":1710093600}
+{"o":0.0002948995,"h":0.0003002982,"l":0.0002845487,"c":0.0002937574,"v":1169919.1760976699,"t":1710097200}
+{"o":0.0002937574,"h":0.0003207836,"l":0.0002857616,"c":0.0003190298,"v":1644401.0139915328,"t":1710100800}
+{"o":0.0003190298,"h":0.0003225559,"l":0.0002822186,"c":0.0002952396,"v":1803421.5493403601,"t":1710104400}
+{"o":0.0002952396,"h":0.000302446,"l":0.0002873668,"c":0.0002954001,"v":860893.5119152069,"t":1710108000}
+{"o":0.0002954001,"h":0.0003040304,"l":0.0002880564,"c":0.0002984119,"v":717417.4402124678,"t":1710111600}
+{"o":0.0002984119,"h":0.0003276859,"l":0.0002804476,"c":0.0002913514,"v":1266494.0788633982,"t":1710115200}
+{"o":0.0002913514,"h":0.0003100732,"l":0.0002877424,"c":0.000302038,"v":718202.912741233,"t":1710118800}
+{"o":0.000302038,"h":0.000304341,"l":0.0002194209,"c":0.0002215453,"v":3709923.8013852239,"t":1710122400}
+{"o":0.0002215453,"h":0.0002494595,"l":0.000186193,"c":0.0002213918,"v":8174957.6918429937,"t":1710126000}
+{"o":0.0002213918,"h":0.0002246965,"l":0.0001981709,"c":0.000219884,"v":4876508.5207022484,"t":1710129600}
+{"o":0.000219884,"h":0.0002547423,"l":0.0002173422,"c":0.0002473614,"v":2167923.3587311101,"t":1710133200}
+{"o":0.0002473614,"h":0.0002492582,"l":0.0002218281,"c":0.000237349,"v":1208816.8153019787,"t":1710136800}
+{"o":0.000237349,"h":0.0002477944,"l":0.0002290593,"c":0.0002368605,"v":732785.498193931,"t":1710140400}
+{"o":0.0002368605,"h":0.0002633926,"l":0.0002026281,"c":0.0002040461,"v":3139449.5595196686,"t":1710144000}
+{"o":0.0002040461,"h":0.0002278596,"l":0.0001954874,"c":0.0002155861,"v":2591417.9968309114,"t":1710147600}
+{"o":0.0002155861,"h":0.000221967,"l":0.0002109801,"c":0.0002128802,"v":1020433.3382664656,"t":1710151200}
+{"o":0.0002128802,"h":0.000219001,"l":0.0002015001,"c":0.0002039682,"v":1513851.1519362917,"t":1710154800}
+{"o":0.0002039682,"h":0.0002100236,"l":0.0001968694,"c":0.0002002468,"v":1028915.6666840661,"t":1710158400}
+{"o":0.0002002468,"h":0.0002111442,"l":0.0001949001,"c":0.0002025083,"v":1399508.595353066,"t":1710162000}
+{"o":0.0002025083,"h":0.0002026812,"l":0.0001689851,"c":0.0001812729,"v":3091916.1965545961,"t":1710165600}
+{"o":0.0001812729,"h":0.0001837709,"l":0.000155936,"c":0.0001753874,"v":3250446.8270497392,"t":1710169200}
+{"o":0.0001753874,"h":0.0001875222,"l":0.0001664899,"c":0.0001830557,"v":2785775.7386303931,"t":1710172800}
+{"o":0.0001830557,"h":0.0001842021,"l":0.000159324,"c":0.0001675255,"v":1835138.0626544058,"t":1710176400}
+{"o":0.0001675255,"h":0.0001687487,"l":0.0001563122,"c":0.0001583984,"v":714281.275736104,"t":1710180000}
+{"o":0.0001583984,"h":0.0001632475,"l":0.0001504095,"c":0.0001529318,"v":1727018.1410286389,"t":1710183600}
+{"o":0.0001529318,"h":0.0001677944,"l":0.0001519904,"c":0.0001649829,"v":991944.4124624028,"t":1710187200}
+{"o":0.0001649829,"h":0.0001887051,"l":0.0001625565,"c":0.0001867947,"v":1811454.3278269595,"t":1710190800}
+{"o":0.0001867947,"h":0.0001927191,"l":0.0001748092,"c":0.0001768036,"v":1504169.6343745813,"t":1710194400}
+{"o":0.0001768036,"h":0.0001770696,"l":0.0001252962,"c":0.0001269535,"v":4991192.8266618336,"t":1710198000}
+{"o":0.0001269535,"h":0.0001300481,"l":0.0000961885,"c":0.0000989369,"v":10607025.6452426668,"t":1710201600}
+{"o":0.0000989369,"h":0.0001903507,"l":0.0000973064,"c":0.0001883761,"v":10685352.1086210478,"t":1710205200}
+{"o":0.0001883761,"h":0.0002522314,"l":0.0001822482,"c":0.0002108884,"v":5345318.5847082222,"t":1710208800}
+{"o":0.0002108884,"h":0.0002913555,"l":0.0001956387,"c":0.0002883245,"v":4473022.6638359977,"t":1710212400}
+{"o":0.0002883245,"h":0.0003175191,"l":0.0002207306,"c":0.0002219373,"v":3945061.9367676587,"t":1710216000}
+{"o":0.0002219373,"h":0.0002274359,"l":0.0002077581,"c":0.0002245312,"v":1246682.6808692792,"t":1710219600}
+{"o":0.0002245312,"h":0.0002555588,"l":0.0002230221,"c":0.0002491194,"v":1306117.8700435269,"t":1710223200}
+{"o":0.0002491194,"h":0.0002540592,"l":0.0002429952,"c":0.0002467034,"v":305436.564383584,"t":1710226800}
+{"o":0.0002467034,"h":0.0002537553,"l":0.0002161813,"c":0.0002225547,"v":943065.5654601747,"t":1710230400}
+{"o":0.0002225547,"h":0.0002285895,"l":0.0002116674,"c":0.0002148859,"v":422847.26197246,"t":1710234000}
+{"o":0.0002148859,"h":0.000224432,"l":0.0002132554,"c":0.0002238256,"v":369155.2504519558,"t":1710237600}
+{"o":0.0002238256,"h":0.0002338232,"l":0.0002206906,"c":0.0002333301,"v":561298.2808963292,"t":1710241200}
diff --git a/So11111111111111111111111111111111111111112_HhAcs9JjcveM45FG2Zi3JcWAomra3QezZ22mVvr7zPSE.json b/So11111111111111111111111111111111111111112_HhAcs9JjcveM45FG2Zi3JcWAomra3QezZ22mVvr7zPSE.json
new file mode 100644
index 0000000000000000000000000000000000000000..27dccb0cf5568d1557a6f17658661abc499abda6
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_HhAcs9JjcveM45FG2Zi3JcWAomra3QezZ22mVvr7zPSE.json
@@ -0,0 +1,6172 @@
+{"o":0.0000000868,"h":0.000000088,"l":0.0000000864,"c":0.0000000869,"v":5778394.1166449999,"t":1731844800}
+{"o":0.0000000869,"h":0.0000000888,"l":0.0000000868,"c":0.0000000881,"v":0.0,"t":1731848400}
+{"o":0.0000000881,"h":0.0000000882,"l":0.0000000866,"c":0.0000000867,"v":430314.674318,"t":1731852000}
+{"o":0.0000000867,"h":0.0000000872,"l":0.0000000861,"c":0.0000000865,"v":0.0,"t":1731855600}
+{"o":0.0000000865,"h":0.0000000872,"l":0.0000000863,"c":0.0000000867,"v":0.0,"t":1731859200}
+{"o":0.0000000867,"h":0.0000000874,"l":0.0000000863,"c":0.0000000866,"v":0.0,"t":1731862800}
+{"o":0.0000000866,"h":0.0000000876,"l":0.0000000864,"c":0.0000000869,"v":0.0,"t":1731866400}
+{"o":0.0000000869,"h":0.0000000874,"l":0.000000086,"c":0.000000086,"v":0.0,"t":1731870000}
+{"o":0.000000086,"h":0.0000000871,"l":0.0000000854,"c":0.0000000864,"v":3979448.6167390002,"t":1731873600}
+{"o":0.0000000864,"h":0.0000000875,"l":0.0000000861,"c":0.0000000874,"v":0.0,"t":1731877200}
+{"o":0.0000000874,"h":0.0000000879,"l":0.0000000864,"c":0.0000000867,"v":0.0,"t":1731880800}
+{"o":0.0000000867,"h":0.0000000873,"l":0.0000000854,"c":0.0000000857,"v":0.0,"t":1731884400}
+{"o":0.0000000857,"h":0.000000087,"l":0.0000000854,"c":0.0000000866,"v":0.0,"t":1731888000}
+{"o":0.0000000866,"h":0.0000000869,"l":0.0000000849,"c":0.0000000857,"v":0.0,"t":1731891600}
+{"o":0.0000000857,"h":0.0000000859,"l":0.0000000848,"c":0.000000085,"v":0.0,"t":1731895200}
+{"o":0.000000085,"h":0.0000000859,"l":0.0000000834,"c":0.0000000835,"v":0.0,"t":1731898800}
+{"o":0.0000000835,"h":0.0000000846,"l":0.0000000831,"c":0.000000084,"v":0.0,"t":1731902400}
+{"o":0.000000084,"h":0.0000000843,"l":0.0000000833,"c":0.0000000838,"v":0.0,"t":1731906000}
+{"o":0.0000000838,"h":0.0000000844,"l":0.0000000836,"c":0.0000000842,"v":0.0,"t":1731909600}
+{"o":0.0000000842,"h":0.000000085,"l":0.000000084,"c":0.0000000841,"v":0.0,"t":1731913200}
+{"o":0.0000000841,"h":0.000000085,"l":0.0000000838,"c":0.0000000839,"v":0.0,"t":1731916800}
+{"o":0.0000000839,"h":0.0000000844,"l":0.000000083,"c":0.0000000832,"v":0.0,"t":1731920400}
+{"o":0.0000000832,"h":0.0000000836,"l":0.000000082,"c":0.0000000823,"v":0.0,"t":1731924000}
+{"o":0.0000000823,"h":0.0000000843,"l":0.0000000823,"c":0.000000084,"v":0.0,"t":1731927600}
+{"o":0.000000084,"h":0.0000000844,"l":0.0000000834,"c":0.0000000838,"v":0.0,"t":1731931200}
+{"o":0.0000000838,"h":0.0000000854,"l":0.0000000835,"c":0.0000000853,"v":0.0,"t":1731934800}
+{"o":0.0000000853,"h":0.0000000873,"l":0.0000000832,"c":0.000000086,"v":392783.909189,"t":1731938400}
+{"o":0.000000086,"h":0.0000000865,"l":0.0000000845,"c":0.0000000851,"v":125754.325037,"t":1731942000}
+{"o":0.0000000851,"h":0.0000000869,"l":0.0000000849,"c":0.0000000863,"v":420487.541638,"t":1731945600}
+{"o":0.0000000863,"h":0.0000000872,"l":0.0000000855,"c":0.0000000864,"v":0.0,"t":1731949200}
+{"o":0.0000000864,"h":0.0000000873,"l":0.0000000857,"c":0.0000000869,"v":0.0,"t":1731952800}
+{"o":0.0000000869,"h":0.0000000884,"l":0.0000000867,"c":0.0000000876,"v":0.0,"t":1731956400}
+{"o":0.0000000876,"h":0.0000000879,"l":0.0000000861,"c":0.0000000867,"v":0.0,"t":1731960000}
+{"o":0.0000000867,"h":0.0000000869,"l":0.0000000859,"c":0.0000000869,"v":0.0,"t":1731963600}
+{"o":0.0000000869,"h":0.0000000869,"l":0.0000000861,"c":0.0000000865,"v":0.0,"t":1731967200}
+{"o":0.0000000865,"h":0.0000000871,"l":0.0000000862,"c":0.0000000863,"v":0.0,"t":1731970800}
+{"o":0.0000000863,"h":0.0000000872,"l":0.0000000858,"c":0.0000000865,"v":0.0,"t":1731974400}
+{"o":0.0000000865,"h":0.0000000869,"l":0.0000000861,"c":0.0000000868,"v":0.0,"t":1731978000}
+{"o":0.0000000868,"h":0.0000000869,"l":0.0000000858,"c":0.0000000858,"v":0.0,"t":1731981600}
+{"o":0.0000000858,"h":0.0000000861,"l":0.0000000851,"c":0.0000000861,"v":0.0,"t":1731985200}
+{"o":0.0000000861,"h":0.0000000868,"l":0.0000000859,"c":0.0000000864,"v":0.0,"t":1731988800}
+{"o":0.0000000864,"h":0.0000000865,"l":0.0000000855,"c":0.000000086,"v":0.0,"t":1731992400}
+{"o":0.000000086,"h":0.0000000861,"l":0.0000000851,"c":0.0000000851,"v":0.0,"t":1731996000}
+{"o":0.0000000851,"h":0.0000000854,"l":0.0000000847,"c":0.0000000851,"v":0.0,"t":1731999600}
+{"o":0.0000000851,"h":0.0000000853,"l":0.0000000844,"c":0.0000000848,"v":0.0,"t":1732003200}
+{"o":0.0000000848,"h":0.0000000856,"l":0.0000000842,"c":0.0000000846,"v":0.0,"t":1732006800}
+{"o":0.0000000846,"h":0.0000000848,"l":0.0000000842,"c":0.0000000842,"v":0.0,"t":1732010400}
+{"o":0.0000000842,"h":0.0000000844,"l":0.0000000839,"c":0.0000000841,"v":0.0,"t":1732014000}
+{"o":0.0000000841,"h":0.0000000846,"l":0.0000000837,"c":0.0000000844,"v":0.0,"t":1732017600}
+{"o":0.0000000844,"h":0.0000000863,"l":0.0000000844,"c":0.0000000863,"v":0.0,"t":1732021200}
+{"o":0.0000000863,"h":0.0000000869,"l":0.000000086,"c":0.0000000865,"v":0.0,"t":1732024800}
+{"o":0.0000000865,"h":0.0000000868,"l":0.0000000846,"c":0.0000000848,"v":420487.541638,"t":1732028400}
+{"o":0.0000000848,"h":0.000000085,"l":0.0000000842,"c":0.0000000843,"v":0.0,"t":1732032000}
+{"o":0.0000000843,"h":0.0000000848,"l":0.0000000839,"c":0.0000000841,"v":0.0,"t":1732035600}
+{"o":0.0000000841,"h":0.0000000843,"l":0.0000000834,"c":0.0000000838,"v":0.0,"t":1732039200}
+{"o":0.0000000838,"h":0.0000000842,"l":0.0000000834,"c":0.0000000838,"v":0.0,"t":1732042800}
+{"o":0.0000000838,"h":0.0000000855,"l":0.0000000836,"c":0.0000000851,"v":0.0,"t":1732046400}
+{"o":0.0000000851,"h":0.000000087,"l":0.0000000849,"c":0.0000000863,"v":0.0,"t":1732050000}
+{"o":0.0000000863,"h":0.0000000874,"l":0.000000086,"c":0.0000000866,"v":0.0,"t":1732053600}
+{"o":0.0000000866,"h":0.0000000869,"l":0.0000000857,"c":0.0000000859,"v":0.0,"t":1732057200}
+{"o":0.0000000859,"h":0.0000000866,"l":0.0000000858,"c":0.0000000861,"v":0.0,"t":1732060800}
+{"o":0.0000000861,"h":0.0000000871,"l":0.0000000857,"c":0.0000000868,"v":0.0,"t":1732064400}
+{"o":0.0000000868,"h":0.0000000878,"l":0.0000000868,"c":0.0000000876,"v":0.0,"t":1732068000}
+{"o":0.0000000876,"h":0.0000000886,"l":0.0000000873,"c":0.0000000873,"v":0.0,"t":1732071600}
+{"o":0.0000000873,"h":0.0000000881,"l":0.0000000872,"c":0.0000000874,"v":0.0,"t":1732075200}
+{"o":0.0000000874,"h":0.0000000877,"l":0.0000000868,"c":0.0000000868,"v":0.0,"t":1732078800}
+{"o":0.0000000868,"h":0.0000000871,"l":0.0000000866,"c":0.0000000869,"v":0.0,"t":1732082400}
+{"o":0.0000000869,"h":0.0000000872,"l":0.0000000863,"c":0.0000000865,"v":0.0,"t":1732086000}
+{"o":0.0000000865,"h":0.0000000866,"l":0.0000000855,"c":0.0000000859,"v":0.0,"t":1732089600}
+{"o":0.0000000859,"h":0.0000000863,"l":0.0000000856,"c":0.0000000859,"v":0.0,"t":1732093200}
+{"o":0.0000000859,"h":0.0000000863,"l":0.0000000856,"c":0.0000000862,"v":0.0,"t":1732096800}
+{"o":0.0000000862,"h":0.0000000869,"l":0.0000000857,"c":0.0000000859,"v":0.0,"t":1732100400}
+{"o":0.0000000859,"h":0.0000000866,"l":0.0000000855,"c":0.0000000863,"v":0.0,"t":1732104000}
+{"o":0.0000000863,"h":0.0000000867,"l":0.0000000855,"c":0.0000000856,"v":0.0,"t":1732107600}
+{"o":0.0000000856,"h":0.0000000861,"l":0.0000000842,"c":0.0000000854,"v":988477.4938319999,"t":1732111200}
+{"o":0.0000000854,"h":0.0000000868,"l":0.0000000852,"c":0.000000086,"v":0.0,"t":1732114800}
+{"o":0.000000086,"h":0.0000000881,"l":0.0000000857,"c":0.0000000873,"v":0.0,"t":1732118400}
+{"o":0.0000000873,"h":0.0000000884,"l":0.000000087,"c":0.0000000884,"v":0.0,"t":1732122000}
+{"o":0.0000000884,"h":0.0000000886,"l":0.0000000875,"c":0.0000000879,"v":0.0,"t":1732125600}
+{"o":0.0000000879,"h":0.0000000887,"l":0.0000000878,"c":0.0000000879,"v":0.0,"t":1732129200}
+{"o":0.0000000879,"h":0.0000000884,"l":0.000000087,"c":0.0000000872,"v":0.0,"t":1732132800}
+{"o":0.0000000872,"h":0.0000000874,"l":0.0000000861,"c":0.0000000866,"v":0.0,"t":1732136400}
+{"o":0.0000000866,"h":0.0000000871,"l":0.0000000861,"c":0.0000000867,"v":0.0,"t":1732140000}
+{"o":0.0000000867,"h":0.0000000872,"l":0.0000000863,"c":0.000000087,"v":0.0,"t":1732143600}
+{"o":0.000000087,"h":0.0000000872,"l":0.000000086,"c":0.0000000862,"v":0.0,"t":1732147200}
+{"o":0.0000000862,"h":0.0000000867,"l":0.0000000858,"c":0.0000000867,"v":0.0,"t":1732150800}
+{"o":0.0000000867,"h":0.0000000892,"l":0.000000082,"c":0.0000000835,"v":10282754.2620739993,"t":1732154400}
+{"o":0.0000000835,"h":0.0000000837,"l":0.0000000818,"c":0.0000000822,"v":0.0,"t":1732158000}
+{"o":0.0000000822,"h":0.0000000823,"l":0.0000000802,"c":0.0000000806,"v":0.0,"t":1732161600}
+{"o":0.0000000806,"h":0.0000000814,"l":0.0000000801,"c":0.000000081,"v":0.0,"t":1732165200}
+{"o":0.000000081,"h":0.0000000819,"l":0.000000081,"c":0.0000000814,"v":0.0,"t":1732168800}
+{"o":0.0000000814,"h":0.0000000814,"l":0.0000000799,"c":0.0000000803,"v":0.0,"t":1732172400}
+{"o":0.0000000803,"h":0.0000000805,"l":0.0000000799,"c":0.0000000801,"v":0.0,"t":1732176000}
+{"o":0.0000000801,"h":0.0000000803,"l":0.0000000797,"c":0.0000000802,"v":0.0,"t":1732179600}
+{"o":0.0000000802,"h":0.0000000807,"l":0.0000000799,"c":0.0000000802,"v":0.0,"t":1732183200}
+{"o":0.0000000802,"h":0.0000000808,"l":0.00000008,"c":0.0000000808,"v":0.0,"t":1732186800}
+{"o":0.0000000808,"h":0.000000085,"l":0.0000000788,"c":0.0000000841,"v":4831896.446312,"t":1732190400}
+{"o":0.0000000841,"h":0.0000000843,"l":0.0000000819,"c":0.0000000831,"v":0.0,"t":1732194000}
+{"o":0.0000000831,"h":0.000000084,"l":0.0000000809,"c":0.0000000812,"v":0.0,"t":1732197600}
+{"o":0.0000000812,"h":0.0000000838,"l":0.0000000808,"c":0.0000000819,"v":0.0,"t":1732201200}
+{"o":0.0000000819,"h":0.0000000854,"l":0.0000000799,"c":0.0000000833,"v":118600.117329,"t":1732204800}
+{"o":0.0000000833,"h":0.0000000837,"l":0.0000000819,"c":0.0000000824,"v":0.0,"t":1732208400}
+{"o":0.0000000824,"h":0.0000000828,"l":0.0000000818,"c":0.0000000821,"v":0.0,"t":1732212000}
+{"o":0.0000000821,"h":0.0000000836,"l":0.0000000817,"c":0.0000000834,"v":0.0,"t":1732215600}
+{"o":0.0000000834,"h":0.0000000838,"l":0.0000000825,"c":0.0000000833,"v":0.0,"t":1732219200}
+{"o":0.0000000833,"h":0.0000000838,"l":0.0000000829,"c":0.0000000837,"v":0.0,"t":1732222800}
+{"o":0.0000000837,"h":0.0000000837,"l":0.000000083,"c":0.0000000831,"v":0.0,"t":1732226400}
+{"o":0.0000000831,"h":0.0000000832,"l":0.0000000823,"c":0.0000000826,"v":0.0,"t":1732230000}
+{"o":0.0000000826,"h":0.0000000834,"l":0.0000000819,"c":0.0000000833,"v":0.0,"t":1732233600}
+{"o":0.0000000833,"h":0.0000000839,"l":0.0000000824,"c":0.0000000831,"v":0.0,"t":1732237200}
+{"o":0.0000000831,"h":0.0000000831,"l":0.0000000816,"c":0.0000000822,"v":0.0,"t":1732240800}
+{"o":0.0000000822,"h":0.0000000848,"l":0.0000000801,"c":0.0000000831,"v":296253.502957,"t":1732244400}
+{"o":0.0000000831,"h":0.0000000839,"l":0.000000083,"c":0.0000000836,"v":0.0,"t":1732248000}
+{"o":0.0000000836,"h":0.000000084,"l":0.0000000831,"c":0.0000000837,"v":0.0,"t":1732251600}
+{"o":0.0000000837,"h":0.0000000846,"l":0.0000000835,"c":0.0000000841,"v":0.0,"t":1732255200}
+{"o":0.0000000841,"h":0.0000000844,"l":0.0000000837,"c":0.0000000841,"v":0.0,"t":1732258800}
+{"o":0.0000000841,"h":0.0000000843,"l":0.0000000836,"c":0.000000084,"v":0.0,"t":1732262400}
+{"o":0.000000084,"h":0.000000085,"l":0.0000000839,"c":0.0000000844,"v":0.0,"t":1732266000}
+{"o":0.0000000844,"h":0.000000085,"l":0.0000000835,"c":0.0000000841,"v":476428.393319,"t":1732269600}
+{"o":0.0000000841,"h":0.0000000845,"l":0.0000000834,"c":0.0000000834,"v":0.0,"t":1732273200}
+{"o":0.0000000834,"h":0.0000000847,"l":0.0000000831,"c":0.0000000842,"v":800000.0,"t":1732276800}
+{"o":0.0000000842,"h":0.0000000867,"l":0.0000000842,"c":0.0000000859,"v":0.0,"t":1732280400}
+{"o":0.0000000859,"h":0.0000000868,"l":0.0000000852,"c":0.0000000865,"v":0.0,"t":1732284000}
+{"o":0.0000000865,"h":0.0000000866,"l":0.0000000851,"c":0.0000000854,"v":258.727135,"t":1732287600}
+{"o":0.0000000854,"h":0.0000000866,"l":0.0000000854,"c":0.0000000858,"v":0.0,"t":1732291200}
+{"o":0.0000000858,"h":0.0000000868,"l":0.0000000855,"c":0.000000086,"v":0.0,"t":1732294800}
+{"o":0.000000086,"h":0.0000000875,"l":0.0000000858,"c":0.0000000866,"v":0.0,"t":1732298400}
+{"o":0.0000000866,"h":0.0000000871,"l":0.0000000858,"c":0.0000000862,"v":0.0,"t":1732302000}
+{"o":0.0000000862,"h":0.0000000865,"l":0.0000000857,"c":0.0000000858,"v":0.0,"t":1732305600}
+{"o":0.0000000858,"h":0.0000000863,"l":0.0000000849,"c":0.0000000851,"v":0.0,"t":1732309200}
+{"o":0.0000000851,"h":0.0000000861,"l":0.000000085,"c":0.0000000859,"v":0.0,"t":1732312800}
+{"o":0.0000000859,"h":0.0000000863,"l":0.0000000852,"c":0.0000000852,"v":0.0,"t":1732316400}
+{"o":0.0000000852,"h":0.0000000857,"l":0.0000000849,"c":0.0000000857,"v":0.0,"t":1732320000}
+{"o":0.0000000857,"h":0.000000086,"l":0.000000085,"c":0.0000000853,"v":0.0,"t":1732323600}
+{"o":0.0000000853,"h":0.0000000864,"l":0.0000000853,"c":0.0000000861,"v":0.0,"t":1732327200}
+{"o":0.0000000861,"h":0.0000000864,"l":0.0000000851,"c":0.0000000851,"v":0.0,"t":1732330800}
+{"o":0.0000000851,"h":0.0000000852,"l":0.0000000829,"c":0.0000000835,"v":0.0,"t":1732334400}
+{"o":0.0000000835,"h":0.0000000848,"l":0.0000000831,"c":0.0000000842,"v":0.0,"t":1732338000}
+{"o":0.0000000842,"h":0.0000000846,"l":0.0000000841,"c":0.0000000845,"v":0.0,"t":1732341600}
+{"o":0.0000000845,"h":0.000000085,"l":0.000000084,"c":0.0000000848,"v":0.0,"t":1732345200}
+{"o":0.0000000848,"h":0.0000000855,"l":0.0000000844,"c":0.0000000849,"v":0.0,"t":1732348800}
+{"o":0.0000000849,"h":0.0000000851,"l":0.0000000845,"c":0.0000000848,"v":0.0,"t":1732352400}
+{"o":0.0000000848,"h":0.0000000854,"l":0.0000000845,"c":0.0000000853,"v":0.0,"t":1732356000}
+{"o":0.0000000853,"h":0.0000000859,"l":0.0000000851,"c":0.0000000855,"v":0.0,"t":1732359600}
+{"o":0.0000000855,"h":0.0000000856,"l":0.0000000848,"c":0.000000085,"v":0.0,"t":1732363200}
+{"o":0.000000085,"h":0.0000000851,"l":0.0000000841,"c":0.0000000843,"v":0.0,"t":1732366800}
+{"o":0.0000000843,"h":0.0000000846,"l":0.0000000831,"c":0.0000000833,"v":0.0,"t":1732370400}
+{"o":0.0000000833,"h":0.0000000843,"l":0.000000083,"c":0.0000000842,"v":0.0,"t":1732374000}
+{"o":0.0000000842,"h":0.0000000859,"l":0.0000000841,"c":0.0000000852,"v":0.0,"t":1732377600}
+{"o":0.0000000852,"h":0.0000000859,"l":0.0000000847,"c":0.000000085,"v":0.0,"t":1732381200}
+{"o":0.000000085,"h":0.0000000857,"l":0.000000085,"c":0.0000000854,"v":0.0,"t":1732384800}
+{"o":0.0000000854,"h":0.0000000862,"l":0.0000000853,"c":0.0000000861,"v":0.0,"t":1732388400}
+{"o":0.0000000861,"h":0.0000000867,"l":0.0000000856,"c":0.0000000857,"v":0.0,"t":1732392000}
+{"o":0.0000000857,"h":0.0000000862,"l":0.0000000856,"c":0.0000000857,"v":0.0,"t":1732395600}
+{"o":0.0000000857,"h":0.000000086,"l":0.0000000855,"c":0.0000000859,"v":0.0,"t":1732399200}
+{"o":0.0000000859,"h":0.0000000866,"l":0.0000000858,"c":0.0000000859,"v":0.0,"t":1732402800}
+{"o":0.0000000859,"h":0.000000086,"l":0.0000000848,"c":0.0000000848,"v":0.0,"t":1732406400}
+{"o":0.0000000848,"h":0.0000000849,"l":0.0000000843,"c":0.0000000846,"v":0.0,"t":1732410000}
+{"o":0.0000000846,"h":0.000000085,"l":0.0000000843,"c":0.0000000847,"v":0.0,"t":1732413600}
+{"o":0.0000000847,"h":0.0000000851,"l":0.0000000845,"c":0.0000000847,"v":0.0,"t":1732417200}
+{"o":0.0000000847,"h":0.0000000857,"l":0.0000000845,"c":0.0000000852,"v":0.0,"t":1732420800}
+{"o":0.0000000852,"h":0.000000087,"l":0.0000000851,"c":0.0000000858,"v":0.0,"t":1732424400}
+{"o":0.0000000858,"h":0.0000000863,"l":0.0000000854,"c":0.0000000855,"v":0.0,"t":1732428000}
+{"o":0.0000000855,"h":0.0000000857,"l":0.0000000838,"c":0.0000000838,"v":196524.109969,"t":1732431600}
+{"o":0.0000000838,"h":0.0000000847,"l":0.0000000837,"c":0.0000000846,"v":0.0,"t":1732435200}
+{"o":0.0000000846,"h":0.000000085,"l":0.0000000842,"c":0.0000000845,"v":0.0,"t":1732438800}
+{"o":0.0000000845,"h":0.0000000859,"l":0.0000000843,"c":0.0000000853,"v":0.0,"t":1732442400}
+{"o":0.0000000853,"h":0.000000087,"l":0.0000000852,"c":0.0000000865,"v":0.0,"t":1732446000}
+{"o":0.0000000865,"h":0.0000000892,"l":0.0000000859,"c":0.0000000878,"v":0.0,"t":1732449600}
+{"o":0.0000000878,"h":0.0000000883,"l":0.0000000863,"c":0.0000000868,"v":0.0,"t":1732453200}
+{"o":0.0000000868,"h":0.0000000885,"l":0.0000000834,"c":0.0000000837,"v":995929.9811,"t":1732456800}
+{"o":0.0000000837,"h":0.000000085,"l":0.0000000835,"c":0.0000000848,"v":0.0,"t":1732460400}
+{"o":0.0000000848,"h":0.0000000849,"l":0.0000000832,"c":0.0000000838,"v":0.0,"t":1732464000}
+{"o":0.0000000838,"h":0.0000000847,"l":0.0000000834,"c":0.0000000836,"v":0.0,"t":1732467600}
+{"o":0.0000000836,"h":0.0000000847,"l":0.0000000826,"c":0.0000000836,"v":300000.0,"t":1732471200}
+{"o":0.0000000836,"h":0.0000000843,"l":0.0000000835,"c":0.000000084,"v":0.0,"t":1732474800}
+{"o":0.000000084,"h":0.0000000842,"l":0.0000000832,"c":0.0000000833,"v":0.0,"t":1732478400}
+{"o":0.0000000833,"h":0.0000000837,"l":0.0000000831,"c":0.0000000832,"v":0.0,"t":1732482000}
+{"o":0.0000000832,"h":0.000000087,"l":0.0000000821,"c":0.0000000861,"v":14443148.8963740002,"t":1732485600}
+{"o":0.0000000861,"h":0.0000000868,"l":0.0000000856,"c":0.0000000863,"v":0.0,"t":1732489200}
+{"o":0.0000000863,"h":0.0000000872,"l":0.0000000861,"c":0.0000000869,"v":0.0,"t":1732492800}
+{"o":0.0000000869,"h":0.0000000888,"l":0.0000000868,"c":0.0000000878,"v":0.0,"t":1732496400}
+{"o":0.0000000878,"h":0.0000000878,"l":0.0000000867,"c":0.0000000873,"v":0.0,"t":1732500000}
+{"o":0.0000000873,"h":0.0000000873,"l":0.0000000863,"c":0.0000000864,"v":0.0,"t":1732503600}
+{"o":0.0000000864,"h":0.0000000869,"l":0.0000000859,"c":0.0000000864,"v":0.0,"t":1732507200}
+{"o":0.0000000864,"h":0.0000000865,"l":0.0000000858,"c":0.0000000861,"v":0.0,"t":1732510800}
+{"o":0.0000000861,"h":0.0000000867,"l":0.0000000859,"c":0.0000000866,"v":0.0,"t":1732514400}
+{"o":0.0000000866,"h":0.0000000867,"l":0.0000000858,"c":0.0000000861,"v":0.0,"t":1732518000}
+{"o":0.0000000861,"h":0.0000000862,"l":0.0000000855,"c":0.0000000856,"v":0.0,"t":1732521600}
+{"o":0.0000000856,"h":0.0000000862,"l":0.000000085,"c":0.0000000856,"v":0.0,"t":1732525200}
+{"o":0.0000000856,"h":0.0000000867,"l":0.0000000853,"c":0.0000000859,"v":0.0,"t":1732528800}
+{"o":0.0000000859,"h":0.0000000868,"l":0.0000000859,"c":0.0000000865,"v":0.0,"t":1732532400}
+{"o":0.0000000865,"h":0.0000000872,"l":0.0000000864,"c":0.0000000869,"v":0.0,"t":1732536000}
+{"o":0.0000000869,"h":0.0000000885,"l":0.0000000867,"c":0.000000088,"v":0.0,"t":1732539600}
+{"o":0.000000088,"h":0.0000000905,"l":0.0000000876,"c":0.0000000902,"v":0.0,"t":1732543200}
+{"o":0.0000000902,"h":0.0000000928,"l":0.0000000883,"c":0.0000000891,"v":0.0,"t":1732546800}
+{"o":0.0000000891,"h":0.0000000904,"l":0.0000000887,"c":0.0000000898,"v":0.0,"t":1732550400}
+{"o":0.0000000898,"h":0.0000000921,"l":0.0000000898,"c":0.000000091,"v":0.0,"t":1732554000}
+{"o":0.000000091,"h":0.0000000915,"l":0.0000000902,"c":0.000000091,"v":0.0,"t":1732557600}
+{"o":0.000000091,"h":0.0000000923,"l":0.0000000906,"c":0.0000000911,"v":0.0,"t":1732561200}
+{"o":0.0000000911,"h":0.0000000916,"l":0.0000000904,"c":0.000000091,"v":0.0,"t":1732564800}
+{"o":0.000000091,"h":0.0000000929,"l":0.0000000907,"c":0.0000000916,"v":0.0,"t":1732568400}
+{"o":0.0000000916,"h":0.0000000945,"l":0.0000000913,"c":0.0000000922,"v":0.0,"t":1732572000}
+{"o":0.0000000922,"h":0.0000000934,"l":0.0000000914,"c":0.0000000932,"v":0.0,"t":1732575600}
+{"o":0.0000000932,"h":0.0000000935,"l":0.0000000915,"c":0.0000000928,"v":0.0,"t":1732579200}
+{"o":0.0000000928,"h":0.0000000931,"l":0.0000000917,"c":0.0000000919,"v":0.0,"t":1732582800}
+{"o":0.0000000919,"h":0.0000000924,"l":0.0000000911,"c":0.0000000915,"v":0.0,"t":1732586400}
+{"o":0.0000000915,"h":0.0000000925,"l":0.0000000914,"c":0.0000000919,"v":0.0,"t":1732590000}
+{"o":0.0000000919,"h":0.0000000925,"l":0.0000000915,"c":0.000000092,"v":0.0,"t":1732593600}
+{"o":0.000000092,"h":0.0000000923,"l":0.0000000914,"c":0.0000000914,"v":0.0,"t":1732597200}
+{"o":0.0000000914,"h":0.0000000922,"l":0.0000000911,"c":0.0000000916,"v":0.0,"t":1732600800}
+{"o":0.0000000916,"h":0.0000000933,"l":0.0000000916,"c":0.0000000926,"v":0.0,"t":1732604400}
+{"o":0.0000000926,"h":0.0000000949,"l":0.0000000922,"c":0.0000000938,"v":0.0,"t":1732608000}
+{"o":0.0000000938,"h":0.000000094,"l":0.0000000923,"c":0.0000000933,"v":0.0,"t":1732611600}
+{"o":0.0000000933,"h":0.0000000962,"l":0.0000000929,"c":0.0000000961,"v":0.0,"t":1732615200}
+{"o":0.0000000961,"h":0.0000000984,"l":0.0000000955,"c":0.0000000958,"v":0.0,"t":1732618800}
+{"o":0.0000000958,"h":0.0000000967,"l":0.0000000949,"c":0.0000000959,"v":0.0,"t":1732622400}
+{"o":0.0000000959,"h":0.0000000966,"l":0.0000000951,"c":0.0000000958,"v":0.0,"t":1732626000}
+{"o":0.0000000958,"h":0.0000000967,"l":0.0000000935,"c":0.0000000946,"v":0.0,"t":1732629600}
+{"o":0.0000000946,"h":0.000000096,"l":0.0000000937,"c":0.000000096,"v":0.0,"t":1732633200}
+{"o":0.000000096,"h":0.0000000962,"l":0.0000000933,"c":0.0000000942,"v":0.0,"t":1732636800}
+{"o":0.0000000942,"h":0.0000000953,"l":0.0000000937,"c":0.0000000948,"v":0.0,"t":1732640400}
+{"o":0.0000000948,"h":0.0000000976,"l":0.0000000879,"c":0.0000000896,"v":78524.645409,"t":1732644000}
+{"o":0.0000000896,"h":0.0000000898,"l":0.0000000879,"c":0.0000000879,"v":78524.645409,"t":1732647600}
+{"o":0.0000000879,"h":0.0000000891,"l":0.0000000869,"c":0.0000000873,"v":0.0,"t":1732651200}
+{"o":0.0000000873,"h":0.000000088,"l":0.0000000865,"c":0.0000000875,"v":0.0,"t":1732654800}
+{"o":0.0000000875,"h":0.000000088,"l":0.0000000864,"c":0.0000000876,"v":0.0,"t":1732658400}
+{"o":0.0000000876,"h":0.0000000882,"l":0.0000000871,"c":0.0000000873,"v":0.0,"t":1732662000}
+{"o":0.0000000873,"h":0.0000000878,"l":0.0000000862,"c":0.0000000877,"v":0.0,"t":1732665600}
+{"o":0.0000000877,"h":0.000000089,"l":0.0000000867,"c":0.0000000868,"v":0.0,"t":1732669200}
+{"o":0.0000000868,"h":0.0000000876,"l":0.0000000862,"c":0.0000000862,"v":0.0,"t":1732672800}
+{"o":0.0000000862,"h":0.0000000875,"l":0.0000000862,"c":0.000000087,"v":0.0,"t":1732676400}
+{"o":0.000000087,"h":0.0000000877,"l":0.0000000862,"c":0.0000000876,"v":0.0,"t":1732680000}
+{"o":0.0000000876,"h":0.0000000885,"l":0.0000000875,"c":0.000000088,"v":0.0,"t":1732683600}
+{"o":0.000000088,"h":0.000000088,"l":0.0000000865,"c":0.0000000873,"v":0.0,"t":1732687200}
+{"o":0.0000000873,"h":0.0000000874,"l":0.0000000857,"c":0.0000000859,"v":0.0,"t":1732690800}
+{"o":0.0000000859,"h":0.0000000864,"l":0.0000000857,"c":0.0000000863,"v":0.0,"t":1732694400}
+{"o":0.0000000863,"h":0.000000087,"l":0.0000000861,"c":0.0000000862,"v":0.0,"t":1732698000}
+{"o":0.0000000862,"h":0.0000000869,"l":0.0000000849,"c":0.0000000854,"v":0.0,"t":1732701600}
+{"o":0.0000000854,"h":0.000000086,"l":0.0000000852,"c":0.0000000857,"v":0.0,"t":1732705200}
+{"o":0.0000000857,"h":0.0000000867,"l":0.0000000856,"c":0.0000000858,"v":0.0,"t":1732708800}
+{"o":0.0000000858,"h":0.000000086,"l":0.0000000845,"c":0.0000000847,"v":0.0,"t":1732712400}
+{"o":0.0000000847,"h":0.0000000851,"l":0.0000000839,"c":0.0000000841,"v":0.0,"t":1732716000}
+{"o":0.0000000841,"h":0.0000000849,"l":0.0000000832,"c":0.0000000836,"v":0.0,"t":1732719600}
+{"o":0.0000000836,"h":0.000000089,"l":0.0000000832,"c":0.0000000887,"v":260743.438578,"t":1732723200}
+{"o":0.0000000887,"h":0.0000000893,"l":0.0000000879,"c":0.0000000883,"v":0.0,"t":1732726800}
+{"o":0.0000000883,"h":0.0000000891,"l":0.0000000877,"c":0.0000000884,"v":0.0,"t":1732730400}
+{"o":0.0000000884,"h":0.0000000887,"l":0.0000000879,"c":0.0000000886,"v":0.0,"t":1732734000}
+{"o":0.0000000886,"h":0.0000000892,"l":0.0000000871,"c":0.0000000876,"v":0.0,"t":1732737600}
+{"o":0.0000000876,"h":0.0000000891,"l":0.0000000873,"c":0.0000000882,"v":0.0,"t":1732741200}
+{"o":0.0000000882,"h":0.0000000889,"l":0.0000000874,"c":0.0000000879,"v":0.0,"t":1732744800}
+{"o":0.0000000879,"h":0.0000000881,"l":0.000000087,"c":0.0000000875,"v":0.0,"t":1732748400}
+{"o":0.0000000875,"h":0.0000000884,"l":0.000000086,"c":0.0000000864,"v":0.0,"t":1732752000}
+{"o":0.0000000864,"h":0.0000000875,"l":0.0000000863,"c":0.0000000869,"v":0.0,"t":1732755600}
+{"o":0.0000000869,"h":0.0000000876,"l":0.0000000862,"c":0.0000000875,"v":0.0,"t":1732759200}
+{"o":0.0000000875,"h":0.0000000892,"l":0.0000000872,"c":0.0000000883,"v":0.0,"t":1732762800}
+{"o":0.0000000883,"h":0.0000000887,"l":0.0000000874,"c":0.0000000882,"v":0.0,"t":1732766400}
+{"o":0.0000000882,"h":0.0000000895,"l":0.0000000879,"c":0.0000000889,"v":0.0,"t":1732770000}
+{"o":0.0000000889,"h":0.0000000895,"l":0.0000000871,"c":0.0000000873,"v":4148826.5927149998,"t":1732773600}
+{"o":0.0000000873,"h":0.0000000883,"l":0.0000000869,"c":0.0000000874,"v":0.644607,"t":1732777200}
+{"o":0.0000000874,"h":0.0000000879,"l":0.000000087,"c":0.0000000872,"v":0.0,"t":1732780800}
+{"o":0.0000000872,"h":0.0000000884,"l":0.0000000872,"c":0.0000000884,"v":7701.149351,"t":1732784400}
+{"o":0.0000000884,"h":0.0000000892,"l":0.000000088,"c":0.0000000885,"v":0.0,"t":1732788000}
+{"o":0.0000000885,"h":0.000000089,"l":0.0000000878,"c":0.000000088,"v":0.0,"t":1732791600}
+{"o":0.000000088,"h":0.0000000893,"l":0.0000000879,"c":0.0000000884,"v":0.0,"t":1732795200}
+{"o":0.0000000884,"h":0.0000000895,"l":0.000000088,"c":0.0000000882,"v":0.0,"t":1732798800}
+{"o":0.0000000882,"h":0.000000089,"l":0.0000000877,"c":0.0000000886,"v":0.0,"t":1732802400}
+{"o":0.0000000886,"h":0.0000000898,"l":0.0000000883,"c":0.0000000895,"v":0.0,"t":1732806000}
+{"o":0.0000000895,"h":0.0000000895,"l":0.0000000863,"c":0.0000000868,"v":2200000.0,"t":1732809600}
+{"o":0.0000000868,"h":0.0000000868,"l":0.0000000862,"c":0.0000000867,"v":0.0,"t":1732813200}
+{"o":0.0000000867,"h":0.0000000867,"l":0.000000086,"c":0.0000000861,"v":0.0,"t":1732816800}
+{"o":0.0000000861,"h":0.0000000869,"l":0.0000000861,"c":0.0000000866,"v":0.0,"t":1732820400}
+{"o":0.0000000866,"h":0.0000000872,"l":0.0000000863,"c":0.0000000865,"v":0.0,"t":1732824000}
+{"o":0.0000000865,"h":0.0000000866,"l":0.0000000861,"c":0.0000000864,"v":0.0,"t":1732827600}
+{"o":0.0000000864,"h":0.0000000869,"l":0.0000000857,"c":0.0000000857,"v":0.0,"t":1732831200}
+{"o":0.0000000857,"h":0.0000000861,"l":0.0000000855,"c":0.0000000858,"v":0.0,"t":1732834800}
+{"o":0.0000000858,"h":0.0000000861,"l":0.0000000854,"c":0.000000086,"v":0.0,"t":1732838400}
+{"o":0.000000086,"h":0.0000000868,"l":0.0000000855,"c":0.0000000857,"v":0.0,"t":1732842000}
+{"o":0.0000000857,"h":0.000000086,"l":0.0000000842,"c":0.0000000844,"v":0.0,"t":1732845600}
+{"o":0.0000000844,"h":0.0000000845,"l":0.0000000839,"c":0.0000000842,"v":0.0,"t":1732849200}
+{"o":0.0000000842,"h":0.0000000849,"l":0.0000000842,"c":0.0000000848,"v":0.0,"t":1732852800}
+{"o":0.0000000848,"h":0.0000000853,"l":0.0000000842,"c":0.0000000847,"v":0.0,"t":1732856400}
+{"o":0.0000000847,"h":0.000000085,"l":0.0000000845,"c":0.0000000847,"v":0.0,"t":1732860000}
+{"o":0.0000000847,"h":0.0000000858,"l":0.0000000844,"c":0.0000000858,"v":0.0,"t":1732863600}
+{"o":0.0000000858,"h":0.0000000858,"l":0.0000000849,"c":0.0000000853,"v":2881.656847,"t":1732867200}
+{"o":0.0000000853,"h":0.0000000854,"l":0.0000000846,"c":0.0000000848,"v":0.0,"t":1732870800}
+{"o":0.0000000848,"h":0.0000000849,"l":0.0000000842,"c":0.0000000843,"v":0.0,"t":1732874400}
+{"o":0.0000000843,"h":0.0000000844,"l":0.000000083,"c":0.0000000831,"v":0.0,"t":1732878000}
+{"o":0.0000000831,"h":0.0000000842,"l":0.0000000824,"c":0.0000000839,"v":0.0,"t":1732881600}
+{"o":0.0000000839,"h":0.0000000841,"l":0.0000000834,"c":0.0000000837,"v":0.0,"t":1732885200}
+{"o":0.0000000837,"h":0.0000000842,"l":0.0000000832,"c":0.0000000832,"v":0.0,"t":1732888800}
+{"o":0.0000000832,"h":0.000000084,"l":0.0000000826,"c":0.0000000836,"v":0.0,"t":1732892400}
+{"o":0.0000000836,"h":0.0000000842,"l":0.0000000829,"c":0.0000000842,"v":0.0,"t":1732896000}
+{"o":0.0000000842,"h":0.0000000849,"l":0.000000084,"c":0.0000000849,"v":10061946.6322959997,"t":1732899600}
+{"o":0.0000000849,"h":0.000000085,"l":0.0000000841,"c":0.0000000843,"v":0.0,"t":1732903200}
+{"o":0.0000000843,"h":0.0000000851,"l":0.0000000842,"c":0.0000000846,"v":0.0,"t":1732906800}
+{"o":0.0000000846,"h":0.0000000848,"l":0.0000000836,"c":0.0000000841,"v":0.0,"t":1732910400}
+{"o":0.0000000841,"h":0.0000000845,"l":0.0000000835,"c":0.0000000835,"v":0.0,"t":1732914000}
+{"o":0.0000000835,"h":0.0000000838,"l":0.000000083,"c":0.0000000836,"v":0.0,"t":1732917600}
+{"o":0.0000000836,"h":0.0000000839,"l":0.0000000833,"c":0.0000000838,"v":0.0,"t":1732921200}
+{"o":0.0000000838,"h":0.0000000849,"l":0.0000000838,"c":0.0000000848,"v":0.0,"t":1732924800}
+{"o":0.0000000848,"h":0.0000000854,"l":0.0000000844,"c":0.0000000849,"v":0.0,"t":1732928400}
+{"o":0.0000000849,"h":0.000000085,"l":0.0000000843,"c":0.0000000843,"v":0.0,"t":1732932000}
+{"o":0.0000000843,"h":0.0000000851,"l":0.0000000839,"c":0.000000084,"v":0.0,"t":1732935600}
+{"o":0.000000084,"h":0.0000000846,"l":0.0000000839,"c":0.0000000842,"v":0.0,"t":1732939200}
+{"o":0.0000000842,"h":0.0000000849,"l":0.0000000836,"c":0.0000000837,"v":0.0,"t":1732942800}
+{"o":0.0000000837,"h":0.0000000843,"l":0.0000000832,"c":0.000000084,"v":0.0,"t":1732946400}
+{"o":0.000000084,"h":0.0000000843,"l":0.0000000829,"c":0.0000000836,"v":0.0,"t":1732950000}
+{"o":0.0000000836,"h":0.0000000838,"l":0.0000000831,"c":0.0000000835,"v":0.0,"t":1732953600}
+{"o":0.0000000835,"h":0.0000000839,"l":0.0000000833,"c":0.0000000837,"v":0.0,"t":1732957200}
+{"o":0.0000000837,"h":0.0000000849,"l":0.0000000835,"c":0.0000000849,"v":0.0,"t":1732960800}
+{"o":0.0000000849,"h":0.000000085,"l":0.000000084,"c":0.0000000845,"v":0.0,"t":1732964400}
+{"o":0.0000000845,"h":0.0000000846,"l":0.0000000839,"c":0.0000000841,"v":0.0,"t":1732968000}
+{"o":0.0000000841,"h":0.0000000849,"l":0.0000000839,"c":0.0000000848,"v":0.0,"t":1732971600}
+{"o":0.0000000848,"h":0.0000000854,"l":0.0000000803,"c":0.0000000812,"v":14443148.8963740002,"t":1732975200}
+{"o":0.0000000812,"h":0.0000000816,"l":0.0000000808,"c":0.0000000809,"v":0.0,"t":1732978800}
+{"o":0.0000000809,"h":0.0000000812,"l":0.0000000807,"c":0.0000000809,"v":0.0,"t":1732982400}
+{"o":0.0000000809,"h":0.0000000813,"l":0.0000000808,"c":0.000000081,"v":0.0,"t":1732986000}
+{"o":0.000000081,"h":0.0000000817,"l":0.0000000808,"c":0.000000081,"v":0.0,"t":1732989600}
+{"o":0.000000081,"h":0.0000000816,"l":0.0000000805,"c":0.0000000809,"v":0.0,"t":1732993200}
+{"o":0.0000000809,"h":0.000000081,"l":0.0000000803,"c":0.0000000806,"v":0.0,"t":1732996800}
+{"o":0.0000000806,"h":0.0000000809,"l":0.0000000782,"c":0.0000000784,"v":15427.138723,"t":1733000400}
+{"o":0.0000000784,"h":0.0000000794,"l":0.0000000784,"c":0.0000000792,"v":0.0,"t":1733004000}
+{"o":0.0000000792,"h":0.0000000795,"l":0.0000000786,"c":0.0000000794,"v":0.0,"t":1733007600}
+{"o":0.0000000794,"h":0.00000008,"l":0.0000000787,"c":0.0000000794,"v":0.0,"t":1733011200}
+{"o":0.0000000794,"h":0.00000008,"l":0.0000000787,"c":0.0000000796,"v":0.0,"t":1733014800}
+{"o":0.0000000796,"h":0.0000000806,"l":0.0000000786,"c":0.0000000804,"v":0.0,"t":1733018400}
+{"o":0.0000000804,"h":0.0000000805,"l":0.0000000798,"c":0.0000000801,"v":0.0,"t":1733022000}
+{"o":0.0000000801,"h":0.0000000805,"l":0.0000000796,"c":0.0000000797,"v":0.0,"t":1733025600}
+{"o":0.0000000797,"h":0.0000000802,"l":0.0000000797,"c":0.0000000802,"v":0.0,"t":1733029200}
+{"o":0.0000000802,"h":0.0000000803,"l":0.0000000798,"c":0.0000000801,"v":0.0,"t":1733032800}
+{"o":0.0000000801,"h":0.0000000805,"l":0.0000000798,"c":0.0000000801,"v":0.0,"t":1733036400}
+{"o":0.0000000801,"h":0.0000000802,"l":0.0000000789,"c":0.0000000791,"v":0.0,"t":1733040000}
+{"o":0.0000000791,"h":0.0000000796,"l":0.0000000791,"c":0.0000000794,"v":0.0,"t":1733043600}
+{"o":0.0000000794,"h":0.0000000805,"l":0.0000000794,"c":0.0000000799,"v":0.0,"t":1733047200}
+{"o":0.0000000799,"h":0.0000000799,"l":0.0000000795,"c":0.0000000796,"v":0.0,"t":1733050800}
+{"o":0.0000000796,"h":0.0000000798,"l":0.0000000795,"c":0.0000000796,"v":0.0,"t":1733054400}
+{"o":0.0000000796,"h":0.0000000799,"l":0.0000000791,"c":0.0000000793,"v":0.0,"t":1733058000}
+{"o":0.0000000793,"h":0.0000000796,"l":0.0000000781,"c":0.0000000783,"v":38910.310654,"t":1733061600}
+{"o":0.0000000783,"h":0.0000000791,"l":0.0000000779,"c":0.0000000782,"v":0.0,"t":1733065200}
+{"o":0.0000000782,"h":0.0000000787,"l":0.0000000776,"c":0.0000000783,"v":0.0,"t":1733068800}
+{"o":0.0000000783,"h":0.0000000789,"l":0.0000000783,"c":0.0000000787,"v":0.0,"t":1733072400}
+{"o":0.0000000787,"h":0.0000000791,"l":0.0000000783,"c":0.000000079,"v":0.0,"t":1733076000}
+{"o":0.000000079,"h":0.0000000794,"l":0.0000000787,"c":0.000000079,"v":0.0,"t":1733079600}
+{"o":0.000000079,"h":0.0000000798,"l":0.0000000788,"c":0.0000000791,"v":0.0,"t":1733083200}
+{"o":0.0000000791,"h":0.0000000793,"l":0.0000000785,"c":0.0000000787,"v":0.0,"t":1733086800}
+{"o":0.0000000787,"h":0.0000000789,"l":0.0000000779,"c":0.0000000783,"v":0.0,"t":1733090400}
+{"o":0.0000000783,"h":0.0000000789,"l":0.0000000776,"c":0.0000000788,"v":0.0,"t":1733094000}
+{"o":0.0000000788,"h":0.0000000799,"l":0.0000000787,"c":0.0000000794,"v":0.0,"t":1733097600}
+{"o":0.0000000794,"h":0.0000000795,"l":0.0000000784,"c":0.0000000785,"v":0.0,"t":1733101200}
+{"o":0.0000000785,"h":0.0000000803,"l":0.0000000783,"c":0.0000000797,"v":0.0,"t":1733104800}
+{"o":0.0000000797,"h":0.0000000819,"l":0.0000000795,"c":0.0000000817,"v":0.0,"t":1733108400}
+{"o":0.0000000817,"h":0.0000000829,"l":0.000000081,"c":0.0000000813,"v":0.0,"t":1733112000}
+{"o":0.0000000813,"h":0.0000000821,"l":0.0000000806,"c":0.0000000816,"v":0.0,"t":1733115600}
+{"o":0.0000000816,"h":0.0000000827,"l":0.0000000813,"c":0.0000000817,"v":0.0,"t":1733119200}
+{"o":0.0000000817,"h":0.0000000825,"l":0.0000000812,"c":0.0000000816,"v":0.0,"t":1733122800}
+{"o":0.0000000816,"h":0.000000084,"l":0.0000000816,"c":0.0000000827,"v":0.0,"t":1733126400}
+{"o":0.0000000827,"h":0.0000000834,"l":0.0000000819,"c":0.0000000819,"v":0.0,"t":1733130000}
+{"o":0.0000000819,"h":0.000000084,"l":0.0000000819,"c":0.0000000835,"v":0.0,"t":1733133600}
+{"o":0.0000000835,"h":0.000000084,"l":0.0000000829,"c":0.000000083,"v":0.0,"t":1733137200}
+{"o":0.000000083,"h":0.0000000846,"l":0.0000000826,"c":0.000000084,"v":0.0,"t":1733140800}
+{"o":0.000000084,"h":0.0000000846,"l":0.0000000825,"c":0.0000000826,"v":0.0,"t":1733144400}
+{"o":0.0000000826,"h":0.0000000834,"l":0.0000000818,"c":0.0000000826,"v":0.0,"t":1733148000}
+{"o":0.0000000826,"h":0.0000000835,"l":0.0000000806,"c":0.0000000814,"v":0.0,"t":1733151600}
+{"o":0.0000000814,"h":0.0000000835,"l":0.0000000811,"c":0.0000000825,"v":0.0,"t":1733155200}
+{"o":0.0000000825,"h":0.0000000856,"l":0.0000000821,"c":0.0000000847,"v":0.0,"t":1733158800}
+{"o":0.0000000847,"h":0.0000000853,"l":0.0000000829,"c":0.0000000835,"v":0.0,"t":1733162400}
+{"o":0.0000000835,"h":0.0000000849,"l":0.0000000833,"c":0.0000000833,"v":0.0,"t":1733166000}
+{"o":0.0000000833,"h":0.0000000843,"l":0.0000000829,"c":0.0000000837,"v":0.0,"t":1733169600}
+{"o":0.0000000837,"h":0.0000000846,"l":0.0000000832,"c":0.000000084,"v":0.0,"t":1733173200}
+{"o":0.000000084,"h":0.0000000842,"l":0.0000000829,"c":0.0000000831,"v":0.0,"t":1733176800}
+{"o":0.0000000831,"h":0.0000000833,"l":0.0000000779,"c":0.000000078,"v":528194.005104,"t":1733180400}
+{"o":0.000000078,"h":0.0000000785,"l":0.0000000777,"c":0.000000078,"v":0.0,"t":1733184000}
+{"o":0.000000078,"h":0.0000000787,"l":0.0000000777,"c":0.0000000786,"v":0.0,"t":1733187600}
+{"o":0.0000000786,"h":0.0000000796,"l":0.0000000768,"c":0.0000000772,"v":0.0,"t":1733191200}
+{"o":0.0000000772,"h":0.0000000776,"l":0.0000000766,"c":0.0000000773,"v":0.0,"t":1733194800}
+{"o":0.0000000773,"h":0.0000000778,"l":0.0000000768,"c":0.0000000771,"v":0.0,"t":1733198400}
+{"o":0.0000000771,"h":0.0000000776,"l":0.000000077,"c":0.0000000772,"v":0.0,"t":1733202000}
+{"o":0.0000000772,"h":0.0000000778,"l":0.0000000762,"c":0.0000000776,"v":0.0,"t":1733205600}
+{"o":0.0000000776,"h":0.0000000784,"l":0.0000000773,"c":0.0000000776,"v":0.0,"t":1733209200}
+{"o":0.0000000776,"h":0.000000078,"l":0.0000000771,"c":0.0000000776,"v":0.0,"t":1733212800}
+{"o":0.0000000776,"h":0.0000000786,"l":0.0000000776,"c":0.0000000783,"v":0.0,"t":1733216400}
+{"o":0.0000000783,"h":0.000000079,"l":0.0000000779,"c":0.0000000789,"v":0.0,"t":1733220000}
+{"o":0.0000000789,"h":0.000000079,"l":0.0000000778,"c":0.0000000781,"v":0.0,"t":1733223600}
+{"o":0.0000000781,"h":0.0000000793,"l":0.000000078,"c":0.0000000785,"v":0.0,"t":1733227200}
+{"o":0.0000000785,"h":0.0000000816,"l":0.0000000784,"c":0.0000000806,"v":0.0,"t":1733230800}
+{"o":0.0000000806,"h":0.0000000823,"l":0.0000000782,"c":0.0000000786,"v":0.0,"t":1733234400}
+{"o":0.0000000786,"h":0.0000000799,"l":0.0000000778,"c":0.0000000789,"v":0.0,"t":1733238000}
+{"o":0.0000000789,"h":0.0000000795,"l":0.0000000782,"c":0.0000000789,"v":0.0,"t":1733241600}
+{"o":0.0000000789,"h":0.0000000802,"l":0.0000000784,"c":0.0000000784,"v":0.0,"t":1733245200}
+{"o":0.0000000784,"h":0.000000079,"l":0.0000000774,"c":0.0000000776,"v":0.0,"t":1733248800}
+{"o":0.0000000776,"h":0.0000000784,"l":0.0000000771,"c":0.0000000772,"v":0.0,"t":1733252400}
+{"o":0.0000000772,"h":0.0000000773,"l":0.0000000765,"c":0.000000077,"v":0.0,"t":1733256000}
+{"o":0.000000077,"h":0.0000000778,"l":0.0000000735,"c":0.0000000741,"v":0.0,"t":1733259600}
+{"o":0.0000000741,"h":0.0000000752,"l":0.000000074,"c":0.0000000744,"v":0.0,"t":1733263200}
+{"o":0.0000000744,"h":0.0000000754,"l":0.0000000743,"c":0.0000000752,"v":0.0,"t":1733266800}
+{"o":0.0000000752,"h":0.0000000753,"l":0.0000000734,"c":0.0000000741,"v":0.0,"t":1733270400}
+{"o":0.0000000741,"h":0.0000000746,"l":0.0000000733,"c":0.0000000736,"v":0.0,"t":1733274000}
+{"o":0.0000000736,"h":0.0000000756,"l":0.0000000732,"c":0.0000000746,"v":0.0,"t":1733277600}
+{"o":0.0000000746,"h":0.0000000747,"l":0.0000000737,"c":0.0000000741,"v":0.0,"t":1733281200}
+{"o":0.0000000741,"h":0.0000000745,"l":0.0000000739,"c":0.000000074,"v":0.0,"t":1733284800}
+{"o":0.000000074,"h":0.0000000741,"l":0.0000000731,"c":0.000000074,"v":0.0,"t":1733288400}
+{"o":0.000000074,"h":0.0000000746,"l":0.0000000739,"c":0.0000000741,"v":0.0,"t":1733292000}
+{"o":0.0000000741,"h":0.0000000745,"l":0.000000074,"c":0.0000000744,"v":0.0,"t":1733295600}
+{"o":0.0000000744,"h":0.0000000749,"l":0.0000000742,"c":0.0000000747,"v":0.0,"t":1733299200}
+{"o":0.0000000747,"h":0.0000000748,"l":0.0000000742,"c":0.0000000747,"v":0.0,"t":1733302800}
+{"o":0.0000000747,"h":0.0000000748,"l":0.000000074,"c":0.0000000744,"v":0.0,"t":1733306400}
+{"o":0.0000000744,"h":0.0000000749,"l":0.0000000742,"c":0.0000000746,"v":0.0,"t":1733310000}
+{"o":0.0000000746,"h":0.000000076,"l":0.0000000746,"c":0.0000000757,"v":0.0,"t":1733313600}
+{"o":0.0000000757,"h":0.0000000764,"l":0.0000000754,"c":0.0000000762,"v":0.0,"t":1733317200}
+{"o":0.0000000762,"h":0.000000077,"l":0.0000000753,"c":0.0000000758,"v":0.0,"t":1733320800}
+{"o":0.0000000758,"h":0.0000000763,"l":0.0000000748,"c":0.0000000753,"v":0.0,"t":1733324400}
+{"o":0.0000000753,"h":0.0000000786,"l":0.0000000749,"c":0.000000078,"v":0.0,"t":1733328000}
+{"o":0.000000078,"h":0.0000000784,"l":0.0000000768,"c":0.0000000769,"v":0.0,"t":1733331600}
+{"o":0.0000000769,"h":0.0000000771,"l":0.0000000762,"c":0.0000000765,"v":0.0,"t":1733335200}
+{"o":0.0000000765,"h":0.0000000769,"l":0.0000000755,"c":0.0000000756,"v":0.0,"t":1733338800}
+{"o":0.0000000756,"h":0.0000000763,"l":0.0000000744,"c":0.0000000755,"v":0.0,"t":1733342400}
+{"o":0.0000000755,"h":0.0000000772,"l":0.000000075,"c":0.0000000766,"v":0.0,"t":1733346000}
+{"o":0.0000000766,"h":0.0000000768,"l":0.0000000759,"c":0.0000000768,"v":0.0,"t":1733349600}
+{"o":0.0000000768,"h":0.0000000779,"l":0.0000000767,"c":0.0000000767,"v":0.0,"t":1733353200}
+{"o":0.0000000767,"h":0.0000000778,"l":0.0000000766,"c":0.0000000777,"v":0.0,"t":1733356800}
+{"o":0.0000000777,"h":0.0000000789,"l":0.0000000776,"c":0.0000000779,"v":0.0,"t":1733360400}
+{"o":0.0000000779,"h":0.000000078,"l":0.0000000748,"c":0.000000076,"v":0.0,"t":1733364000}
+{"o":0.000000076,"h":0.0000000761,"l":0.0000000738,"c":0.0000000756,"v":0.0,"t":1733367600}
+{"o":0.0000000756,"h":0.0000000756,"l":0.0000000739,"c":0.0000000744,"v":0.0,"t":1733371200}
+{"o":0.0000000744,"h":0.0000000757,"l":0.0000000742,"c":0.0000000749,"v":0.0,"t":1733374800}
+{"o":0.0000000749,"h":0.0000000763,"l":0.0000000748,"c":0.0000000754,"v":0.0,"t":1733378400}
+{"o":0.0000000754,"h":0.0000000755,"l":0.0000000749,"c":0.0000000753,"v":0.0,"t":1733382000}
+{"o":0.0000000753,"h":0.0000000754,"l":0.0000000744,"c":0.0000000747,"v":0.0,"t":1733385600}
+{"o":0.0000000747,"h":0.000000075,"l":0.0000000741,"c":0.0000000741,"v":0.0,"t":1733389200}
+{"o":0.0000000741,"h":0.0000000743,"l":0.0000000733,"c":0.0000000743,"v":0.0,"t":1733392800}
+{"o":0.0000000743,"h":0.0000000744,"l":0.0000000726,"c":0.0000000728,"v":0.0,"t":1733396400}
+{"o":0.0000000728,"h":0.000000073,"l":0.0000000717,"c":0.0000000729,"v":0.0,"t":1733400000}
+{"o":0.0000000729,"h":0.0000000738,"l":0.0000000726,"c":0.0000000733,"v":0.0,"t":1733403600}
+{"o":0.0000000733,"h":0.0000000739,"l":0.0000000729,"c":0.0000000731,"v":0.0,"t":1733407200}
+{"o":0.0000000731,"h":0.0000000745,"l":0.0000000727,"c":0.0000000736,"v":0.0,"t":1733410800}
+{"o":0.0000000736,"h":0.0000000741,"l":0.0000000725,"c":0.0000000735,"v":0.0,"t":1733414400}
+{"o":0.0000000735,"h":0.0000000738,"l":0.0000000731,"c":0.0000000734,"v":0.0,"t":1733418000}
+{"o":0.0000000734,"h":0.0000000746,"l":0.0000000733,"c":0.0000000745,"v":0.0,"t":1733421600}
+{"o":0.0000000745,"h":0.0000000759,"l":0.0000000743,"c":0.0000000756,"v":0.0,"t":1733425200}
+{"o":0.0000000756,"h":0.0000000768,"l":0.0000000753,"c":0.0000000756,"v":0.0,"t":1733428800}
+{"o":0.0000000756,"h":0.0000000759,"l":0.0000000751,"c":0.0000000753,"v":0.0,"t":1733432400}
+{"o":0.0000000753,"h":0.0000000781,"l":0.0000000748,"c":0.0000000748,"v":0.0,"t":1733436000}
+{"o":0.0000000748,"h":0.0000000755,"l":0.0000000727,"c":0.0000000746,"v":0.0,"t":1733439600}
+{"o":0.0000000746,"h":0.0000000751,"l":0.0000000725,"c":0.0000000726,"v":0.0,"t":1733443200}
+{"o":0.0000000726,"h":0.0000000735,"l":0.0000000711,"c":0.0000000722,"v":0.0,"t":1733446800}
+{"o":0.0000000722,"h":0.0000000787,"l":0.0000000721,"c":0.0000000781,"v":1087721.895303,"t":1733450400}
+{"o":0.0000000781,"h":0.0000000795,"l":0.0000000781,"c":0.0000000784,"v":0.0,"t":1733454000}
+{"o":0.0000000784,"h":0.0000000791,"l":0.0000000781,"c":0.0000000787,"v":0.0,"t":1733457600}
+{"o":0.0000000787,"h":0.0000000796,"l":0.0000000784,"c":0.0000000795,"v":0.0,"t":1733461200}
+{"o":0.0000000795,"h":0.0000000798,"l":0.0000000792,"c":0.0000000794,"v":0.0,"t":1733464800}
+{"o":0.0000000794,"h":0.0000000797,"l":0.0000000793,"c":0.0000000793,"v":0.0,"t":1733468400}
+{"o":0.0000000793,"h":0.0000000798,"l":0.0000000789,"c":0.0000000798,"v":0.0,"t":1733472000}
+{"o":0.0000000798,"h":0.0000000807,"l":0.0000000797,"c":0.0000000805,"v":0.0,"t":1733475600}
+{"o":0.0000000805,"h":0.000000081,"l":0.0000000803,"c":0.0000000805,"v":0.0,"t":1733479200}
+{"o":0.0000000805,"h":0.0000000812,"l":0.0000000803,"c":0.000000081,"v":0.0,"t":1733482800}
+{"o":0.000000081,"h":0.0000000821,"l":0.0000000806,"c":0.000000082,"v":0.0,"t":1733486400}
+{"o":0.000000082,"h":0.0000000821,"l":0.0000000806,"c":0.0000000809,"v":0.0,"t":1733490000}
+{"o":0.0000000809,"h":0.0000000812,"l":0.0000000797,"c":0.0000000797,"v":0.0,"t":1733493600}
+{"o":0.0000000797,"h":0.0000000805,"l":0.0000000791,"c":0.0000000797,"v":0.0,"t":1733497200}
+{"o":0.0000000797,"h":0.0000000801,"l":0.0000000793,"c":0.0000000794,"v":0.0,"t":1733500800}
+{"o":0.0000000794,"h":0.0000000796,"l":0.0000000788,"c":0.0000000793,"v":0.0,"t":1733504400}
+{"o":0.0000000793,"h":0.0000000795,"l":0.0000000786,"c":0.0000000793,"v":0.0,"t":1733508000}
+{"o":0.0000000793,"h":0.0000000799,"l":0.0000000789,"c":0.000000079,"v":0.0,"t":1733511600}
+{"o":0.000000079,"h":0.0000000797,"l":0.0000000787,"c":0.0000000795,"v":0.0,"t":1733515200}
+{"o":0.0000000795,"h":0.0000000798,"l":0.0000000777,"c":0.0000000782,"v":171245.867688,"t":1733518800}
+{"o":0.0000000782,"h":0.0000000784,"l":0.0000000779,"c":0.0000000783,"v":0.0,"t":1733522400}
+{"o":0.0000000783,"h":0.000000079,"l":0.0000000781,"c":0.0000000785,"v":0.0,"t":1733526000}
+{"o":0.0000000785,"h":0.000000079,"l":0.0000000783,"c":0.0000000787,"v":0.0,"t":1733529600}
+{"o":0.0000000787,"h":0.0000000794,"l":0.0000000784,"c":0.000000079,"v":0.0,"t":1733533200}
+{"o":0.000000079,"h":0.0000000794,"l":0.0000000786,"c":0.0000000789,"v":0.0,"t":1733536800}
+{"o":0.0000000789,"h":0.0000000797,"l":0.0000000787,"c":0.0000000791,"v":0.0,"t":1733540400}
+{"o":0.0000000791,"h":0.0000000794,"l":0.0000000789,"c":0.000000079,"v":0.0,"t":1733544000}
+{"o":0.000000079,"h":0.0000000792,"l":0.0000000787,"c":0.000000079,"v":0.0,"t":1733547600}
+{"o":0.000000079,"h":0.0000000792,"l":0.0000000786,"c":0.0000000788,"v":0.0,"t":1733551200}
+{"o":0.0000000788,"h":0.000000079,"l":0.0000000786,"c":0.0000000787,"v":0.0,"t":1733554800}
+{"o":0.0000000787,"h":0.0000000791,"l":0.0000000786,"c":0.0000000788,"v":0.0,"t":1733558400}
+{"o":0.0000000788,"h":0.000000079,"l":0.0000000779,"c":0.0000000779,"v":0.0,"t":1733562000}
+{"o":0.0000000779,"h":0.0000000785,"l":0.0000000777,"c":0.000000078,"v":0.0,"t":1733565600}
+{"o":0.000000078,"h":0.0000000782,"l":0.0000000778,"c":0.0000000781,"v":0.0,"t":1733569200}
+{"o":0.0000000781,"h":0.0000000784,"l":0.0000000778,"c":0.0000000781,"v":0.0,"t":1733572800}
+{"o":0.0000000781,"h":0.0000000784,"l":0.0000000777,"c":0.0000000777,"v":0.0,"t":1733576400}
+{"o":0.0000000777,"h":0.0000000783,"l":0.0000000766,"c":0.0000000767,"v":0.0,"t":1733580000}
+{"o":0.0000000767,"h":0.0000000776,"l":0.0000000765,"c":0.0000000772,"v":0.0,"t":1733583600}
+{"o":0.0000000772,"h":0.0000000779,"l":0.0000000768,"c":0.0000000769,"v":0.0,"t":1733587200}
+{"o":0.0000000769,"h":0.0000000776,"l":0.0000000768,"c":0.0000000772,"v":0.0,"t":1733590800}
+{"o":0.0000000772,"h":0.0000000775,"l":0.0000000767,"c":0.0000000769,"v":0.0,"t":1733594400}
+{"o":0.0000000769,"h":0.0000000774,"l":0.0000000767,"c":0.000000077,"v":0.0,"t":1733598000}
+{"o":0.000000077,"h":0.0000000773,"l":0.0000000766,"c":0.0000000771,"v":0.0,"t":1733601600}
+{"o":0.0000000771,"h":0.0000000775,"l":0.0000000765,"c":0.000000077,"v":0.0,"t":1733605200}
+{"o":0.000000077,"h":0.000000078,"l":0.0000000764,"c":0.0000000779,"v":0.0,"t":1733608800}
+{"o":0.0000000779,"h":0.0000000782,"l":0.0000000775,"c":0.0000000781,"v":0.0,"t":1733612400}
+{"o":0.0000000781,"h":0.0000000787,"l":0.0000000777,"c":0.0000000778,"v":0.0,"t":1733616000}
+{"o":0.0000000778,"h":0.0000000781,"l":0.0000000775,"c":0.0000000778,"v":0.0,"t":1733619600}
+{"o":0.0000000778,"h":0.0000000778,"l":0.000000077,"c":0.0000000771,"v":0.0,"t":1733623200}
+{"o":0.0000000771,"h":0.0000000778,"l":0.0000000769,"c":0.0000000773,"v":0.0,"t":1733626800}
+{"o":0.0000000773,"h":0.0000000781,"l":0.0000000772,"c":0.000000078,"v":0.0,"t":1733630400}
+{"o":0.000000078,"h":0.0000000789,"l":0.0000000778,"c":0.0000000784,"v":0.0,"t":1733634000}
+{"o":0.0000000784,"h":0.0000000787,"l":0.000000078,"c":0.0000000782,"v":0.0,"t":1733637600}
+{"o":0.0000000782,"h":0.0000000784,"l":0.0000000779,"c":0.0000000783,"v":0.0,"t":1733641200}
+{"o":0.0000000783,"h":0.0000000792,"l":0.0000000783,"c":0.0000000792,"v":0.0,"t":1733644800}
+{"o":0.0000000792,"h":0.0000000798,"l":0.0000000788,"c":0.0000000796,"v":0.0,"t":1733648400}
+{"o":0.0000000796,"h":0.0000000796,"l":0.0000000787,"c":0.0000000791,"v":0.0,"t":1733652000}
+{"o":0.0000000791,"h":0.0000000793,"l":0.0000000787,"c":0.0000000789,"v":0.0,"t":1733655600}
+{"o":0.0000000789,"h":0.0000000793,"l":0.0000000786,"c":0.0000000788,"v":0.0,"t":1733659200}
+{"o":0.0000000788,"h":0.0000000791,"l":0.0000000783,"c":0.0000000784,"v":0.0,"t":1733662800}
+{"o":0.0000000784,"h":0.000000079,"l":0.0000000784,"c":0.0000000789,"v":0.0,"t":1733666400}
+{"o":0.0000000789,"h":0.0000000794,"l":0.0000000783,"c":0.0000000784,"v":0.0,"t":1733670000}
+{"o":0.0000000784,"h":0.0000000791,"l":0.0000000783,"c":0.0000000789,"v":0.0,"t":1733673600}
+{"o":0.0000000789,"h":0.0000000792,"l":0.0000000786,"c":0.0000000786,"v":0.0,"t":1733677200}
+{"o":0.0000000786,"h":0.0000000792,"l":0.0000000786,"c":0.0000000791,"v":0.0,"t":1733680800}
+{"o":0.0000000791,"h":0.0000000795,"l":0.0000000786,"c":0.0000000787,"v":0.0,"t":1733684400}
+{"o":0.0000000787,"h":0.0000000791,"l":0.0000000786,"c":0.0000000791,"v":0.0,"t":1733688000}
+{"o":0.0000000791,"h":0.0000000794,"l":0.0000000789,"c":0.000000079,"v":0.0,"t":1733691600}
+{"o":0.000000079,"h":0.0000000791,"l":0.0000000786,"c":0.0000000786,"v":0.0,"t":1733695200}
+{"o":0.0000000786,"h":0.0000000789,"l":0.0000000783,"c":0.0000000785,"v":0.0,"t":1733698800}
+{"o":0.0000000785,"h":0.00000008,"l":0.0000000784,"c":0.0000000796,"v":0.0,"t":1733702400}
+{"o":0.0000000796,"h":0.0000000803,"l":0.0000000792,"c":0.0000000801,"v":0.0,"t":1733706000}
+{"o":0.0000000801,"h":0.0000000809,"l":0.0000000797,"c":0.0000000803,"v":0.0,"t":1733709600}
+{"o":0.0000000803,"h":0.0000000809,"l":0.0000000799,"c":0.0000000803,"v":0.0,"t":1733713200}
+{"o":0.0000000803,"h":0.0000000807,"l":0.00000008,"c":0.00000008,"v":0.0,"t":1733716800}
+{"o":0.00000008,"h":0.0000000804,"l":0.0000000799,"c":0.00000008,"v":0.0,"t":1733720400}
+{"o":0.00000008,"h":0.0000000809,"l":0.00000008,"c":0.0000000808,"v":0.0,"t":1733724000}
+{"o":0.0000000808,"h":0.0000000815,"l":0.0000000801,"c":0.0000000804,"v":0.0,"t":1733727600}
+{"o":0.0000000804,"h":0.0000000823,"l":0.0000000803,"c":0.0000000822,"v":0.0,"t":1733731200}
+{"o":0.0000000822,"h":0.0000000828,"l":0.0000000814,"c":0.0000000821,"v":0.0,"t":1733734800}
+{"o":0.0000000821,"h":0.0000000823,"l":0.0000000816,"c":0.0000000817,"v":0.0,"t":1733738400}
+{"o":0.0000000817,"h":0.0000000828,"l":0.0000000817,"c":0.0000000824,"v":0.0,"t":1733742000}
+{"o":0.0000000824,"h":0.0000000828,"l":0.0000000818,"c":0.0000000818,"v":0.0,"t":1733745600}
+{"o":0.0000000818,"h":0.0000000822,"l":0.0000000811,"c":0.0000000813,"v":0.0,"t":1733749200}
+{"o":0.0000000813,"h":0.0000000816,"l":0.0000000803,"c":0.0000000807,"v":0.0,"t":1733752800}
+{"o":0.0000000807,"h":0.0000000836,"l":0.0000000804,"c":0.0000000831,"v":0.0,"t":1733756400}
+{"o":0.0000000831,"h":0.0000000837,"l":0.0000000823,"c":0.000000083,"v":0.0,"t":1733760000}
+{"o":0.000000083,"h":0.0000000835,"l":0.0000000826,"c":0.0000000835,"v":0.0,"t":1733763600}
+{"o":0.0000000835,"h":0.0000000835,"l":0.0000000827,"c":0.000000083,"v":0.0,"t":1733767200}
+{"o":0.000000083,"h":0.0000000841,"l":0.000000083,"c":0.0000000839,"v":0.0,"t":1733770800}
+{"o":0.0000000839,"h":0.0000000853,"l":0.0000000831,"c":0.0000000849,"v":0.0,"t":1733774400}
+{"o":0.0000000849,"h":0.0000000909,"l":0.0000000843,"c":0.0000000854,"v":0.0,"t":1733778000}
+{"o":0.0000000854,"h":0.0000000905,"l":0.0000000851,"c":0.0000000854,"v":0.0,"t":1733781600}
+{"o":0.0000000854,"h":0.0000000862,"l":0.0000000845,"c":0.0000000859,"v":0.0,"t":1733785200}
+{"o":0.0000000859,"h":0.0000000871,"l":0.0000000842,"c":0.0000000855,"v":0.0,"t":1733788800}
+{"o":0.0000000855,"h":0.0000000862,"l":0.0000000848,"c":0.000000085,"v":0.0,"t":1733792400}
+{"o":0.000000085,"h":0.0000000876,"l":0.000000085,"c":0.0000000874,"v":0.0,"t":1733796000}
+{"o":0.0000000874,"h":0.0000000903,"l":0.0000000862,"c":0.0000000863,"v":0.0,"t":1733799600}
+{"o":0.0000000863,"h":0.0000000877,"l":0.000000086,"c":0.0000000861,"v":0.0,"t":1733803200}
+{"o":0.0000000861,"h":0.0000000868,"l":0.0000000856,"c":0.000000086,"v":0.0,"t":1733806800}
+{"o":0.000000086,"h":0.0000000864,"l":0.0000000851,"c":0.0000000853,"v":0.0,"t":1733810400}
+{"o":0.0000000853,"h":0.0000000863,"l":0.0000000853,"c":0.0000000856,"v":0.0,"t":1733814000}
+{"o":0.0000000856,"h":0.0000000864,"l":0.0000000855,"c":0.0000000857,"v":0.0,"t":1733817600}
+{"o":0.0000000857,"h":0.0000000862,"l":0.0000000851,"c":0.0000000858,"v":0.0,"t":1733821200}
+{"o":0.0000000858,"h":0.0000000861,"l":0.0000000852,"c":0.0000000857,"v":0.0,"t":1733824800}
+{"o":0.0000000857,"h":0.0000000865,"l":0.0000000856,"c":0.0000000861,"v":0.0,"t":1733828400}
+{"o":0.0000000861,"h":0.0000000885,"l":0.0000000859,"c":0.0000000881,"v":0.0,"t":1733832000}
+{"o":0.0000000881,"h":0.0000000882,"l":0.0000000864,"c":0.0000000868,"v":0.0,"t":1733835600}
+{"o":0.0000000868,"h":0.0000000873,"l":0.000000085,"c":0.0000000859,"v":0.0,"t":1733839200}
+{"o":0.0000000859,"h":0.0000000903,"l":0.0000000853,"c":0.0000000901,"v":0.0,"t":1733842800}
+{"o":0.0000000901,"h":0.0000000912,"l":0.0000000741,"c":0.0000000745,"v":13255687.3998540007,"t":1733846400}
+{"o":0.0000000745,"h":0.0000000772,"l":0.0000000744,"c":0.0000000771,"v":0.0,"t":1733850000}
+{"o":0.0000000771,"h":0.0000000779,"l":0.0000000744,"c":0.0000000751,"v":0.0,"t":1733853600}
+{"o":0.0000000751,"h":0.0000000752,"l":0.0000000738,"c":0.0000000741,"v":0.0,"t":1733857200}
+{"o":0.0000000741,"h":0.0000000743,"l":0.0000000733,"c":0.0000000736,"v":0.0,"t":1733860800}
+{"o":0.0000000736,"h":0.0000000741,"l":0.0000000726,"c":0.0000000737,"v":0.0,"t":1733864400}
+{"o":0.0000000737,"h":0.0000000739,"l":0.0000000731,"c":0.0000000732,"v":0.0,"t":1733868000}
+{"o":0.0000000732,"h":0.0000000738,"l":0.0000000729,"c":0.0000000735,"v":0.0,"t":1733871600}
+{"o":0.0000000735,"h":0.0000000743,"l":0.0000000729,"c":0.0000000731,"v":0.0,"t":1733875200}
+{"o":0.0000000731,"h":0.0000000743,"l":0.0000000726,"c":0.0000000741,"v":0.0,"t":1733878800}
+{"o":0.0000000741,"h":0.0000000742,"l":0.0000000724,"c":0.0000000727,"v":0.0,"t":1733882400}
+{"o":0.0000000727,"h":0.0000000728,"l":0.0000000716,"c":0.0000000716,"v":0.0,"t":1733886000}
+{"o":0.0000000716,"h":0.0000000722,"l":0.0000000714,"c":0.0000000718,"v":0.0,"t":1733889600}
+{"o":0.0000000718,"h":0.0000000724,"l":0.0000000717,"c":0.000000072,"v":0.0,"t":1733893200}
+{"o":0.000000072,"h":0.0000000721,"l":0.0000000713,"c":0.0000000715,"v":0.0,"t":1733896800}
+{"o":0.0000000715,"h":0.0000000722,"l":0.0000000713,"c":0.0000000719,"v":0.0,"t":1733900400}
+{"o":0.0000000719,"h":0.000000072,"l":0.0000000705,"c":0.0000000708,"v":0.0,"t":1733904000}
+{"o":0.0000000708,"h":0.0000000712,"l":0.0000000705,"c":0.0000000706,"v":0.0,"t":1733907600}
+{"o":0.0000000706,"h":0.0000000706,"l":0.0000000701,"c":0.0000000702,"v":0.0,"t":1733911200}
+{"o":0.0000000702,"h":0.0000000705,"l":0.0000000694,"c":0.0000000699,"v":0.0,"t":1733914800}
+{"o":0.0000000699,"h":0.0000000701,"l":0.0000000693,"c":0.0000000699,"v":0.0,"t":1733918400}
+{"o":0.0000000699,"h":0.0000000702,"l":0.0000000691,"c":0.0000000694,"v":0.0,"t":1733922000}
+{"o":0.0000000694,"h":0.0000000699,"l":0.000000069,"c":0.0000000691,"v":0.0,"t":1733925600}
+{"o":0.0000000691,"h":0.0000000692,"l":0.0000000681,"c":0.0000000688,"v":0.0,"t":1733929200}
+{"o":0.0000000688,"h":0.0000000693,"l":0.0000000681,"c":0.0000000686,"v":0.0,"t":1733932800}
+{"o":0.0000000686,"h":0.0000000693,"l":0.0000000682,"c":0.0000000689,"v":0.0,"t":1733936400}
+{"o":0.0000000689,"h":0.0000000692,"l":0.0000000685,"c":0.0000000687,"v":0.0,"t":1733940000}
+{"o":0.0000000687,"h":0.000000069,"l":0.0000000682,"c":0.0000000683,"v":0.0,"t":1733943600}
+{"o":0.0000000683,"h":0.0000000688,"l":0.0000000678,"c":0.0000000686,"v":0.0,"t":1733947200}
+{"o":0.0000000686,"h":0.000000069,"l":0.0000000684,"c":0.0000000686,"v":0.0,"t":1733950800}
+{"o":0.0000000686,"h":0.0000000689,"l":0.0000000684,"c":0.0000000688,"v":0.0,"t":1733954400}
+{"o":0.0000000688,"h":0.0000000693,"l":0.0000000687,"c":0.0000000691,"v":0.0,"t":1733958000}
+{"o":0.0000000691,"h":0.0000000694,"l":0.0000000689,"c":0.0000000691,"v":0.0,"t":1733961600}
+{"o":0.0000000691,"h":0.0000000696,"l":0.000000069,"c":0.0000000695,"v":0.0,"t":1733965200}
+{"o":0.0000000695,"h":0.0000000698,"l":0.0000000685,"c":0.0000000686,"v":0.0,"t":1733968800}
+{"o":0.0000000686,"h":0.000000069,"l":0.0000000677,"c":0.0000000682,"v":0.0,"t":1733972400}
+{"o":0.0000000682,"h":0.0000000688,"l":0.0000000679,"c":0.0000000683,"v":0.0,"t":1733976000}
+{"o":0.0000000683,"h":0.0000000685,"l":0.0000000674,"c":0.0000000679,"v":0.0,"t":1733979600}
+{"o":0.0000000679,"h":0.0000000686,"l":0.0000000678,"c":0.0000000683,"v":0.0,"t":1733983200}
+{"o":0.0000000683,"h":0.0000000684,"l":0.0000000679,"c":0.0000000683,"v":0.0,"t":1733986800}
+{"o":0.0000000683,"h":0.0000000683,"l":0.0000000675,"c":0.0000000677,"v":0.0,"t":1733990400}
+{"o":0.0000000677,"h":0.0000000678,"l":0.0000000673,"c":0.0000000678,"v":0.0,"t":1733994000}
+{"o":0.0000000678,"h":0.0000000685,"l":0.0000000677,"c":0.0000000683,"v":0.0,"t":1733997600}
+{"o":0.0000000683,"h":0.0000000688,"l":0.0000000682,"c":0.0000000684,"v":0.0,"t":1734001200}
+{"o":0.0000000684,"h":0.0000000685,"l":0.0000000678,"c":0.0000000679,"v":0.0,"t":1734004800}
+{"o":0.0000000679,"h":0.0000000687,"l":0.0000000676,"c":0.0000000683,"v":0.0,"t":1734008400}
+{"o":0.0000000683,"h":0.0000000685,"l":0.0000000674,"c":0.0000000676,"v":0.0,"t":1734012000}
+{"o":0.0000000676,"h":0.0000000683,"l":0.0000000675,"c":0.0000000679,"v":0.0,"t":1734015600}
+{"o":0.0000000679,"h":0.0000000682,"l":0.0000000671,"c":0.0000000681,"v":0.0,"t":1734019200}
+{"o":0.0000000681,"h":0.0000000681,"l":0.0000000671,"c":0.0000000671,"v":0.0,"t":1734022800}
+{"o":0.0000000671,"h":0.0000000681,"l":0.0000000669,"c":0.0000000679,"v":0.0,"t":1734026400}
+{"o":0.0000000679,"h":0.0000000694,"l":0.0000000678,"c":0.0000000692,"v":0.0,"t":1734030000}
+{"o":0.0000000692,"h":0.0000000692,"l":0.0000000684,"c":0.0000000687,"v":0.0,"t":1734033600}
+{"o":0.0000000687,"h":0.0000000694,"l":0.0000000687,"c":0.000000069,"v":0.0,"t":1734037200}
+{"o":0.000000069,"h":0.0000000696,"l":0.0000000688,"c":0.0000000689,"v":0.0,"t":1734040800}
+{"o":0.0000000689,"h":0.0000000697,"l":0.0000000687,"c":0.0000000693,"v":0.0,"t":1734044400}
+{"o":0.0000000693,"h":0.0000000695,"l":0.0000000688,"c":0.0000000692,"v":0.0,"t":1734048000}
+{"o":0.0000000692,"h":0.000000074,"l":0.0000000691,"c":0.0000000734,"v":3206411.630134,"t":1734051600}
+{"o":0.0000000734,"h":0.0000000737,"l":0.0000000726,"c":0.000000073,"v":0.0,"t":1734055200}
+{"o":0.000000073,"h":0.0000000732,"l":0.0000000728,"c":0.0000000731,"v":0.0,"t":1734058800}
+{"o":0.0000000731,"h":0.0000000739,"l":0.000000073,"c":0.0000000738,"v":26972.890407,"t":1734062400}
+{"o":0.0000000738,"h":0.0000000739,"l":0.0000000735,"c":0.0000000739,"v":0.0,"t":1734066000}
+{"o":0.0000000739,"h":0.0000000749,"l":0.0000000735,"c":0.0000000744,"v":0.0,"t":1734069600}
+{"o":0.0000000744,"h":0.0000000754,"l":0.000000074,"c":0.0000000741,"v":0.0,"t":1734073200}
+{"o":0.0000000741,"h":0.0000000745,"l":0.0000000737,"c":0.0000000737,"v":0.0,"t":1734076800}
+{"o":0.0000000737,"h":0.0000000743,"l":0.0000000736,"c":0.000000074,"v":0.0,"t":1734080400}
+{"o":0.000000074,"h":0.0000000744,"l":0.0000000736,"c":0.0000000737,"v":0.0,"t":1734084000}
+{"o":0.0000000737,"h":0.0000000739,"l":0.0000000733,"c":0.0000000739,"v":0.0,"t":1734087600}
+{"o":0.0000000739,"h":0.0000000743,"l":0.0000000736,"c":0.000000074,"v":0.0,"t":1734091200}
+{"o":0.000000074,"h":0.0000000752,"l":0.0000000739,"c":0.0000000746,"v":0.0,"t":1734094800}
+{"o":0.0000000746,"h":0.0000000751,"l":0.0000000743,"c":0.0000000744,"v":0.0,"t":1734098400}
+{"o":0.0000000744,"h":0.0000000756,"l":0.0000000737,"c":0.0000000754,"v":0.0,"t":1734102000}
+{"o":0.0000000754,"h":0.0000000756,"l":0.0000000748,"c":0.0000000755,"v":0.0,"t":1734105600}
+{"o":0.0000000755,"h":0.0000000755,"l":0.0000000745,"c":0.0000000747,"v":0.0,"t":1734109200}
+{"o":0.0000000747,"h":0.0000000753,"l":0.0000000746,"c":0.0000000751,"v":0.0,"t":1734112800}
+{"o":0.0000000751,"h":0.0000000755,"l":0.0000000746,"c":0.0000000747,"v":0.0,"t":1734116400}
+{"o":0.0000000747,"h":0.0000000748,"l":0.0000000742,"c":0.0000000744,"v":0.0,"t":1734120000}
+{"o":0.0000000744,"h":0.000000075,"l":0.0000000736,"c":0.0000000748,"v":9198329.9627999999,"t":1734123600}
+{"o":0.0000000748,"h":0.0000000772,"l":0.0000000746,"c":0.0000000761,"v":20867748.3977750018,"t":1734127200}
+{"o":0.0000000761,"h":0.0000000833,"l":0.0000000753,"c":0.0000000818,"v":44297101.2818920016,"t":1734130800}
+{"o":0.0000000818,"h":0.0000000822,"l":0.000000075,"c":0.0000000753,"v":24614828.4617890008,"t":1734134400}
+{"o":0.0000000753,"h":0.0000000753,"l":0.0000000744,"c":0.0000000749,"v":0.0,"t":1734138000}
+{"o":0.0000000749,"h":0.0000000751,"l":0.0000000744,"c":0.0000000748,"v":0.0,"t":1734141600}
+{"o":0.0000000748,"h":0.0000000749,"l":0.0000000746,"c":0.0000000747,"v":0.0,"t":1734145200}
+{"o":0.0000000747,"h":0.0000000753,"l":0.0000000746,"c":0.0000000749,"v":0.0,"t":1734148800}
+{"o":0.0000000749,"h":0.000000075,"l":0.0000000747,"c":0.0000000747,"v":0.0,"t":1734152400}
+{"o":0.0000000747,"h":0.0000000747,"l":0.0000000742,"c":0.0000000745,"v":0.0,"t":1734156000}
+{"o":0.0000000745,"h":0.0000000748,"l":0.0000000744,"c":0.0000000747,"v":0.0,"t":1734159600}
+{"o":0.0000000747,"h":0.000000075,"l":0.0000000745,"c":0.0000000746,"v":0.0,"t":1734163200}
+{"o":0.0000000746,"h":0.0000000749,"l":0.0000000745,"c":0.0000000748,"v":0.0,"t":1734166800}
+{"o":0.0000000748,"h":0.0000000752,"l":0.0000000747,"c":0.0000000751,"v":0.0,"t":1734170400}
+{"o":0.0000000751,"h":0.0000000754,"l":0.000000075,"c":0.0000000753,"v":0.0,"t":1734174000}
+{"o":0.0000000753,"h":0.0000000761,"l":0.0000000752,"c":0.000000076,"v":0.0,"t":1734177600}
+{"o":0.000000076,"h":0.0000000769,"l":0.0000000759,"c":0.0000000765,"v":0.0,"t":1734181200}
+{"o":0.0000000765,"h":0.0000000767,"l":0.0000000759,"c":0.0000000761,"v":0.0,"t":1734184800}
+{"o":0.0000000761,"h":0.0000000763,"l":0.0000000756,"c":0.0000000759,"v":0.0,"t":1734188400}
+{"o":0.0000000759,"h":0.0000000766,"l":0.0000000759,"c":0.0000000762,"v":0.0,"t":1734192000}
+{"o":0.0000000762,"h":0.0000000775,"l":0.0000000761,"c":0.0000000774,"v":0.0,"t":1734195600}
+{"o":0.0000000774,"h":0.0000000783,"l":0.000000077,"c":0.0000000775,"v":0.0,"t":1734199200}
+{"o":0.0000000775,"h":0.0000000784,"l":0.000000077,"c":0.0000000775,"v":0.0,"t":1734202800}
+{"o":0.0000000775,"h":0.0000000785,"l":0.0000000773,"c":0.0000000783,"v":0.0,"t":1734206400}
+{"o":0.0000000783,"h":0.0000000784,"l":0.0000000776,"c":0.0000000777,"v":0.0,"t":1734210000}
+{"o":0.0000000777,"h":0.000000078,"l":0.0000000769,"c":0.0000000775,"v":0.0,"t":1734213600}
+{"o":0.0000000775,"h":0.0000000776,"l":0.0000000765,"c":0.0000000768,"v":0.0,"t":1734217200}
+{"o":0.0000000768,"h":0.0000000772,"l":0.0000000766,"c":0.0000000769,"v":0.0,"t":1734220800}
+{"o":0.0000000769,"h":0.0000000769,"l":0.0000000763,"c":0.0000000764,"v":0.0,"t":1734224400}
+{"o":0.0000000764,"h":0.0000000765,"l":0.0000000762,"c":0.0000000764,"v":0.0,"t":1734228000}
+{"o":0.0000000764,"h":0.000000077,"l":0.0000000764,"c":0.000000077,"v":0.0,"t":1734231600}
+{"o":0.000000077,"h":0.000000077,"l":0.0000000762,"c":0.0000000767,"v":0.0,"t":1734235200}
+{"o":0.0000000767,"h":0.0000000768,"l":0.0000000763,"c":0.0000000768,"v":0.0,"t":1734238800}
+{"o":0.0000000768,"h":0.0000000774,"l":0.0000000767,"c":0.0000000774,"v":0.0,"t":1734242400}
+{"o":0.0000000774,"h":0.0000000783,"l":0.0000000772,"c":0.0000000777,"v":0.0,"t":1734246000}
+{"o":0.0000000777,"h":0.000000078,"l":0.0000000772,"c":0.0000000773,"v":0.0,"t":1734249600}
+{"o":0.0000000773,"h":0.0000000775,"l":0.000000077,"c":0.0000000771,"v":0.0,"t":1734253200}
+{"o":0.0000000771,"h":0.0000000775,"l":0.0000000767,"c":0.0000000775,"v":0.0,"t":1734256800}
+{"o":0.0000000775,"h":0.0000000776,"l":0.0000000773,"c":0.0000000774,"v":0.0,"t":1734260400}
+{"o":0.0000000774,"h":0.0000000777,"l":0.0000000768,"c":0.0000000769,"v":0.0,"t":1734264000}
+{"o":0.0000000769,"h":0.0000000774,"l":0.0000000766,"c":0.000000077,"v":0.0,"t":1734267600}
+{"o":0.000000077,"h":0.000000077,"l":0.0000000763,"c":0.0000000763,"v":0.0,"t":1734271200}
+{"o":0.0000000763,"h":0.0000000769,"l":0.0000000763,"c":0.0000000765,"v":0.0,"t":1734274800}
+{"o":0.0000000765,"h":0.0000000766,"l":0.0000000759,"c":0.0000000761,"v":0.0,"t":1734278400}
+{"o":0.0000000761,"h":0.0000000766,"l":0.000000076,"c":0.0000000763,"v":0.0,"t":1734282000}
+{"o":0.0000000763,"h":0.0000000766,"l":0.0000000763,"c":0.0000000765,"v":0.0,"t":1734285600}
+{"o":0.0000000765,"h":0.0000000765,"l":0.000000076,"c":0.0000000764,"v":0.0,"t":1734289200}
+{"o":0.0000000764,"h":0.0000000769,"l":0.0000000743,"c":0.0000000747,"v":1572207.733574,"t":1734292800}
+{"o":0.0000000747,"h":0.000000076,"l":0.0000000746,"c":0.0000000759,"v":0.0,"t":1734296400}
+{"o":0.0000000759,"h":0.0000000763,"l":0.0000000749,"c":0.000000075,"v":0.0,"t":1734300000}
+{"o":0.000000075,"h":0.0000000751,"l":0.000000073,"c":0.0000000734,"v":0.0,"t":1734303600}
+{"o":0.0000000734,"h":0.000000074,"l":0.0000000724,"c":0.0000000729,"v":0.0,"t":1734307200}
+{"o":0.0000000729,"h":0.0000000731,"l":0.0000000725,"c":0.000000073,"v":0.0,"t":1734310800}
+{"o":0.000000073,"h":0.0000000742,"l":0.0000000729,"c":0.0000000741,"v":0.0,"t":1734314400}
+{"o":0.0000000741,"h":0.0000000747,"l":0.0000000738,"c":0.0000000744,"v":0.0,"t":1734318000}
+{"o":0.0000000744,"h":0.0000000746,"l":0.0000000741,"c":0.0000000744,"v":0.0,"t":1734321600}
+{"o":0.0000000744,"h":0.0000000746,"l":0.0000000724,"c":0.0000000725,"v":11950057.6672430001,"t":1734325200}
+{"o":0.0000000725,"h":0.0000000726,"l":0.0000000721,"c":0.0000000723,"v":0.0,"t":1734328800}
+{"o":0.0000000723,"h":0.0000000724,"l":0.0000000719,"c":0.0000000722,"v":0.0,"t":1734332400}
+{"o":0.0000000722,"h":0.0000000733,"l":0.0000000721,"c":0.0000000732,"v":0.0,"t":1734336000}
+{"o":0.0000000732,"h":0.0000000738,"l":0.0000000731,"c":0.0000000737,"v":0.0,"t":1734339600}
+{"o":0.0000000737,"h":0.0000000749,"l":0.0000000707,"c":0.0000000711,"v":111671.470114,"t":1734343200}
+{"o":0.0000000711,"h":0.0000000728,"l":0.000000071,"c":0.0000000723,"v":0.0,"t":1734346800}
+{"o":0.0000000723,"h":0.0000000731,"l":0.0000000717,"c":0.0000000722,"v":0.0,"t":1734350400}
+{"o":0.0000000722,"h":0.0000000726,"l":0.0000000715,"c":0.0000000716,"v":0.0,"t":1734354000}
+{"o":0.0000000716,"h":0.0000000721,"l":0.000000071,"c":0.0000000714,"v":0.0,"t":1734357600}
+{"o":0.0000000714,"h":0.0000000717,"l":0.0000000709,"c":0.0000000713,"v":0.0,"t":1734361200}
+{"o":0.0000000713,"h":0.0000000713,"l":0.0000000704,"c":0.0000000708,"v":0.0,"t":1734364800}
+{"o":0.0000000708,"h":0.0000000708,"l":0.00000007,"c":0.0000000705,"v":0.0,"t":1734368400}
+{"o":0.0000000705,"h":0.0000000709,"l":0.0000000697,"c":0.0000000697,"v":0.0,"t":1734372000}
+{"o":0.0000000697,"h":0.0000000713,"l":0.0000000697,"c":0.0000000708,"v":0.0,"t":1734375600}
+{"o":0.0000000708,"h":0.0000000719,"l":0.0000000708,"c":0.0000000715,"v":0.0,"t":1734379200}
+{"o":0.0000000715,"h":0.0000000715,"l":0.0000000707,"c":0.0000000707,"v":0.0,"t":1734382800}
+{"o":0.0000000707,"h":0.0000000713,"l":0.0000000706,"c":0.000000071,"v":0.0,"t":1734386400}
+{"o":0.000000071,"h":0.0000000716,"l":0.0000000708,"c":0.0000000715,"v":0.0,"t":1734390000}
+{"o":0.0000000715,"h":0.000000073,"l":0.0000000714,"c":0.000000073,"v":0.0,"t":1734393600}
+{"o":0.000000073,"h":0.0000000731,"l":0.000000072,"c":0.0000000722,"v":0.0,"t":1734397200}
+{"o":0.0000000722,"h":0.0000000725,"l":0.0000000718,"c":0.0000000723,"v":0.0,"t":1734400800}
+{"o":0.0000000723,"h":0.0000000727,"l":0.0000000717,"c":0.0000000718,"v":0.0,"t":1734404400}
+{"o":0.0000000718,"h":0.0000000729,"l":0.0000000717,"c":0.0000000722,"v":0.0,"t":1734408000}
+{"o":0.0000000722,"h":0.0000000726,"l":0.0000000719,"c":0.000000072,"v":0.0,"t":1734411600}
+{"o":0.000000072,"h":0.0000000723,"l":0.0000000716,"c":0.0000000719,"v":0.0,"t":1734415200}
+{"o":0.0000000719,"h":0.000000072,"l":0.0000000714,"c":0.0000000717,"v":0.0,"t":1734418800}
+{"o":0.0000000717,"h":0.0000000721,"l":0.0000000707,"c":0.0000000712,"v":0.0,"t":1734422400}
+{"o":0.0000000712,"h":0.0000000715,"l":0.0000000696,"c":0.0000000697,"v":0.0,"t":1734426000}
+{"o":0.0000000697,"h":0.0000000702,"l":0.0000000691,"c":0.0000000694,"v":0.0,"t":1734429600}
+{"o":0.0000000694,"h":0.00000007,"l":0.0000000692,"c":0.0000000698,"v":0.0,"t":1734433200}
+{"o":0.0000000698,"h":0.00000007,"l":0.0000000676,"c":0.000000068,"v":0.0,"t":1734436800}
+{"o":0.000000068,"h":0.0000000698,"l":0.000000068,"c":0.0000000692,"v":0.0,"t":1734440400}
+{"o":0.0000000692,"h":0.0000000706,"l":0.000000069,"c":0.0000000696,"v":0.0,"t":1734444000}
+{"o":0.0000000696,"h":0.0000000713,"l":0.0000000696,"c":0.0000000701,"v":0.0,"t":1734447600}
+{"o":0.0000000701,"h":0.0000000703,"l":0.0000000681,"c":0.0000000682,"v":0.0,"t":1734451200}
+{"o":0.0000000682,"h":0.0000000688,"l":0.0000000677,"c":0.000000068,"v":0.0,"t":1734454800}
+{"o":0.000000068,"h":0.0000000689,"l":0.0000000676,"c":0.0000000679,"v":0.0,"t":1734458400}
+{"o":0.0000000679,"h":0.0000000684,"l":0.0000000676,"c":0.000000068,"v":0.0,"t":1734462000}
+{"o":0.000000068,"h":0.0000000687,"l":0.0000000677,"c":0.0000000683,"v":0.0,"t":1734465600}
+{"o":0.0000000683,"h":0.0000000688,"l":0.0000000682,"c":0.0000000685,"v":0.0,"t":1734469200}
+{"o":0.0000000685,"h":0.0000000699,"l":0.0000000685,"c":0.0000000691,"v":0.0,"t":1734472800}
+{"o":0.0000000691,"h":0.0000000701,"l":0.0000000691,"c":0.0000000693,"v":0.0,"t":1734476400}
+{"o":0.0000000693,"h":0.0000000698,"l":0.0000000684,"c":0.000000069,"v":0.0,"t":1734480000}
+{"o":0.000000069,"h":0.0000000709,"l":0.0000000687,"c":0.0000000708,"v":0.0,"t":1734483600}
+{"o":0.0000000708,"h":0.000000071,"l":0.0000000701,"c":0.0000000707,"v":0.0,"t":1734487200}
+{"o":0.0000000707,"h":0.0000000713,"l":0.0000000704,"c":0.0000000711,"v":0.0,"t":1734490800}
+{"o":0.0000000711,"h":0.000000072,"l":0.000000071,"c":0.0000000712,"v":0.0,"t":1734494400}
+{"o":0.0000000712,"h":0.0000000718,"l":0.0000000709,"c":0.0000000717,"v":0.0,"t":1734498000}
+{"o":0.0000000717,"h":0.0000000724,"l":0.0000000714,"c":0.0000000718,"v":0.0,"t":1734501600}
+{"o":0.0000000718,"h":0.000000072,"l":0.0000000712,"c":0.0000000716,"v":0.0,"t":1734505200}
+{"o":0.0000000716,"h":0.0000000722,"l":0.0000000712,"c":0.0000000717,"v":0.0,"t":1734508800}
+{"o":0.0000000717,"h":0.0000000717,"l":0.000000071,"c":0.0000000714,"v":0.0,"t":1734512400}
+{"o":0.0000000714,"h":0.0000000717,"l":0.0000000708,"c":0.0000000711,"v":0.0,"t":1734516000}
+{"o":0.0000000711,"h":0.0000000712,"l":0.0000000706,"c":0.000000071,"v":0.0,"t":1734519600}
+{"o":0.000000071,"h":0.0000000717,"l":0.0000000708,"c":0.0000000715,"v":0.0,"t":1734523200}
+{"o":0.0000000715,"h":0.000000072,"l":0.000000071,"c":0.0000000717,"v":0.0,"t":1734526800}
+{"o":0.0000000717,"h":0.000000072,"l":0.0000000711,"c":0.0000000718,"v":0.0,"t":1734530400}
+{"o":0.0000000718,"h":0.0000000721,"l":0.0000000707,"c":0.0000000711,"v":0.0,"t":1734534000}
+{"o":0.0000000711,"h":0.0000000719,"l":0.0000000708,"c":0.0000000716,"v":0.0,"t":1734537600}
+{"o":0.0000000716,"h":0.0000000723,"l":0.0000000711,"c":0.0000000714,"v":0.0,"t":1734541200}
+{"o":0.0000000714,"h":0.0000000719,"l":0.0000000709,"c":0.000000071,"v":0.0,"t":1734544800}
+{"o":0.000000071,"h":0.0000000731,"l":0.0000000709,"c":0.0000000731,"v":0.0,"t":1734548400}
+{"o":0.0000000731,"h":0.0000000753,"l":0.0000000728,"c":0.0000000747,"v":0.0,"t":1734552000}
+{"o":0.0000000747,"h":0.0000000764,"l":0.0000000736,"c":0.0000000741,"v":0.0,"t":1734555600}
+{"o":0.0000000741,"h":0.0000000756,"l":0.0000000737,"c":0.000000075,"v":0.0,"t":1734559200}
+{"o":0.000000075,"h":0.0000000762,"l":0.0000000745,"c":0.0000000749,"v":0.0,"t":1734562800}
+{"o":0.0000000749,"h":0.0000000752,"l":0.000000074,"c":0.0000000743,"v":0.0,"t":1734566400}
+{"o":0.0000000743,"h":0.0000000763,"l":0.0000000743,"c":0.0000000761,"v":0.0,"t":1734570000}
+{"o":0.0000000761,"h":0.000000078,"l":0.0000000752,"c":0.0000000752,"v":0.0,"t":1734573600}
+{"o":0.0000000752,"h":0.0000000755,"l":0.0000000733,"c":0.0000000741,"v":0.0,"t":1734577200}
+{"o":0.0000000741,"h":0.0000000748,"l":0.0000000738,"c":0.0000000746,"v":0.0,"t":1734580800}
+{"o":0.0000000746,"h":0.0000000747,"l":0.0000000735,"c":0.0000000737,"v":0.0,"t":1734584400}
+{"o":0.0000000737,"h":0.0000000742,"l":0.0000000732,"c":0.0000000736,"v":0.0,"t":1734588000}
+{"o":0.0000000736,"h":0.0000000737,"l":0.0000000727,"c":0.0000000731,"v":0.0,"t":1734591600}
+{"o":0.0000000731,"h":0.0000000743,"l":0.000000073,"c":0.0000000741,"v":0.0,"t":1734595200}
+{"o":0.0000000741,"h":0.0000000744,"l":0.0000000736,"c":0.0000000737,"v":0.0,"t":1734598800}
+{"o":0.0000000737,"h":0.000000074,"l":0.0000000732,"c":0.0000000736,"v":0.0,"t":1734602400}
+{"o":0.0000000736,"h":0.0000000739,"l":0.0000000734,"c":0.0000000735,"v":0.0,"t":1734606000}
+{"o":0.0000000735,"h":0.0000000749,"l":0.0000000731,"c":0.0000000745,"v":0.0,"t":1734609600}
+{"o":0.0000000745,"h":0.0000000747,"l":0.000000074,"c":0.0000000745,"v":0.0,"t":1734613200}
+{"o":0.0000000745,"h":0.0000000753,"l":0.0000000735,"c":0.000000075,"v":0.0,"t":1734616800}
+{"o":0.000000075,"h":0.0000000768,"l":0.000000075,"c":0.0000000753,"v":0.0,"t":1734620400}
+{"o":0.0000000753,"h":0.0000000765,"l":0.0000000748,"c":0.0000000751,"v":0.0,"t":1734624000}
+{"o":0.0000000751,"h":0.0000000794,"l":0.0000000751,"c":0.0000000785,"v":0.0,"t":1734627600}
+{"o":0.0000000785,"h":0.0000000832,"l":0.0000000777,"c":0.0000000795,"v":0.0,"t":1734631200}
+{"o":0.0000000795,"h":0.0000000829,"l":0.0000000789,"c":0.0000000808,"v":0.0,"t":1734634800}
+{"o":0.0000000808,"h":0.0000000828,"l":0.0000000791,"c":0.0000000801,"v":0.0,"t":1734638400}
+{"o":0.0000000801,"h":0.0000000807,"l":0.0000000778,"c":0.0000000795,"v":0.0,"t":1734642000}
+{"o":0.0000000795,"h":0.0000000804,"l":0.0000000785,"c":0.0000000786,"v":0.0,"t":1734645600}
+{"o":0.0000000786,"h":0.0000000801,"l":0.000000071,"c":0.0000000721,"v":692808.896413,"t":1734649200}
+{"o":0.0000000721,"h":0.0000000729,"l":0.000000071,"c":0.0000000716,"v":0.0,"t":1734652800}
+{"o":0.0000000716,"h":0.0000000723,"l":0.0000000711,"c":0.000000072,"v":0.0,"t":1734656400}
+{"o":0.000000072,"h":0.0000000721,"l":0.0000000699,"c":0.0000000704,"v":0.0,"t":1734660000}
+{"o":0.0000000704,"h":0.0000000713,"l":0.0000000702,"c":0.0000000712,"v":0.0,"t":1734663600}
+{"o":0.0000000712,"h":0.0000000718,"l":0.0000000706,"c":0.0000000717,"v":0.0,"t":1734667200}
+{"o":0.0000000717,"h":0.0000000727,"l":0.0000000715,"c":0.0000000725,"v":0.0,"t":1734670800}
+{"o":0.0000000725,"h":0.0000000743,"l":0.0000000719,"c":0.0000000736,"v":0.0,"t":1734674400}
+{"o":0.0000000736,"h":0.0000000737,"l":0.0000000717,"c":0.000000073,"v":0.0,"t":1734678000}
+{"o":0.000000073,"h":0.000000081,"l":0.000000073,"c":0.0000000769,"v":0.0,"t":1734681600}
+{"o":0.0000000769,"h":0.0000000784,"l":0.0000000749,"c":0.0000000765,"v":0.0,"t":1734685200}
+{"o":0.0000000765,"h":0.0000000792,"l":0.0000000708,"c":0.0000000715,"v":195328.254574,"t":1734688800}
+{"o":0.0000000715,"h":0.0000000745,"l":0.0000000708,"c":0.0000000742,"v":0.0,"t":1734692400}
+{"o":0.0000000742,"h":0.0000000743,"l":0.0000000703,"c":0.000000071,"v":0.0,"t":1734696000}
+{"o":0.000000071,"h":0.0000000716,"l":0.0000000691,"c":0.0000000692,"v":0.0,"t":1734699600}
+{"o":0.0000000692,"h":0.00000007,"l":0.0000000688,"c":0.0000000693,"v":0.0,"t":1734703200}
+{"o":0.0000000693,"h":0.0000000696,"l":0.0000000682,"c":0.0000000687,"v":0.0,"t":1734706800}
+{"o":0.0000000687,"h":0.0000000693,"l":0.0000000676,"c":0.0000000683,"v":0.0,"t":1734710400}
+{"o":0.0000000683,"h":0.0000000687,"l":0.0000000676,"c":0.0000000679,"v":0.0,"t":1734714000}
+{"o":0.0000000679,"h":0.000000069,"l":0.0000000677,"c":0.0000000685,"v":0.0,"t":1734717600}
+{"o":0.0000000685,"h":0.0000000685,"l":0.0000000675,"c":0.000000068,"v":0.0,"t":1734721200}
+{"o":0.000000068,"h":0.0000000691,"l":0.000000068,"c":0.0000000686,"v":0.0,"t":1734724800}
+{"o":0.0000000686,"h":0.0000000694,"l":0.0000000683,"c":0.0000000683,"v":0.0,"t":1734728400}
+{"o":0.0000000683,"h":0.0000000685,"l":0.0000000677,"c":0.0000000677,"v":0.0,"t":1734732000}
+{"o":0.0000000677,"h":0.0000000678,"l":0.000000067,"c":0.000000067,"v":0.0,"t":1734735600}
+{"o":0.000000067,"h":0.0000000676,"l":0.0000000668,"c":0.0000000672,"v":0.0,"t":1734739200}
+{"o":0.0000000672,"h":0.0000000672,"l":0.0000000663,"c":0.0000000668,"v":0.0,"t":1734742800}
+{"o":0.0000000668,"h":0.0000000672,"l":0.0000000666,"c":0.0000000671,"v":0.0,"t":1734746400}
+{"o":0.0000000671,"h":0.0000000674,"l":0.0000000669,"c":0.0000000671,"v":0.0,"t":1734750000}
+{"o":0.0000000671,"h":0.0000000672,"l":0.0000000664,"c":0.0000000664,"v":0.0,"t":1734753600}
+{"o":0.0000000664,"h":0.0000000665,"l":0.0000000655,"c":0.0000000655,"v":0.0,"t":1734757200}
+{"o":0.0000000655,"h":0.000000066,"l":0.0000000652,"c":0.0000000654,"v":0.0,"t":1734760800}
+{"o":0.0000000654,"h":0.0000000656,"l":0.0000000645,"c":0.0000000656,"v":0.0,"t":1734764400}
+{"o":0.0000000656,"h":0.0000000664,"l":0.0000000655,"c":0.0000000664,"v":0.0,"t":1734768000}
+{"o":0.0000000664,"h":0.0000000671,"l":0.0000000662,"c":0.0000000669,"v":0.0,"t":1734771600}
+{"o":0.0000000669,"h":0.0000000673,"l":0.0000000665,"c":0.0000000671,"v":0.0,"t":1734775200}
+{"o":0.0000000671,"h":0.0000000678,"l":0.000000067,"c":0.0000000676,"v":0.0,"t":1734778800}
+{"o":0.0000000676,"h":0.0000000699,"l":0.0000000675,"c":0.0000000697,"v":0.0,"t":1734782400}
+{"o":0.0000000697,"h":0.0000000712,"l":0.0000000691,"c":0.0000000702,"v":0.0,"t":1734786000}
+{"o":0.0000000702,"h":0.000000071,"l":0.0000000695,"c":0.0000000708,"v":0.0,"t":1734789600}
+{"o":0.0000000708,"h":0.000000071,"l":0.0000000696,"c":0.0000000698,"v":0.0,"t":1734793200}
+{"o":0.0000000698,"h":0.0000000713,"l":0.0000000696,"c":0.0000000709,"v":0.0,"t":1734796800}
+{"o":0.0000000709,"h":0.0000000722,"l":0.0000000704,"c":0.0000000709,"v":0.0,"t":1734800400}
+{"o":0.0000000709,"h":0.0000000726,"l":0.0000000704,"c":0.0000000716,"v":0.0,"t":1734804000}
+{"o":0.0000000716,"h":0.0000000731,"l":0.0000000715,"c":0.0000000718,"v":0.0,"t":1734807600}
+{"o":0.0000000718,"h":0.0000000725,"l":0.0000000711,"c":0.0000000718,"v":0.0,"t":1734811200}
+{"o":0.0000000718,"h":0.000000073,"l":0.0000000716,"c":0.0000000722,"v":0.0,"t":1734814800}
+{"o":0.0000000722,"h":0.0000000727,"l":0.0000000714,"c":0.000000072,"v":0.0,"t":1734818400}
+{"o":0.000000072,"h":0.000000073,"l":0.0000000715,"c":0.0000000719,"v":0.0,"t":1734822000}
+{"o":0.0000000719,"h":0.0000000728,"l":0.0000000708,"c":0.0000000714,"v":244596.310275,"t":1734825600}
+{"o":0.0000000714,"h":0.000000072,"l":0.0000000706,"c":0.0000000711,"v":0.0,"t":1734829200}
+{"o":0.0000000711,"h":0.0000000717,"l":0.0000000707,"c":0.0000000714,"v":0.0,"t":1734832800}
+{"o":0.0000000714,"h":0.000000072,"l":0.0000000707,"c":0.0000000711,"v":0.0,"t":1734836400}
+{"o":0.0000000711,"h":0.0000000722,"l":0.0000000709,"c":0.0000000722,"v":0.0,"t":1734840000}
+{"o":0.0000000722,"h":0.0000000731,"l":0.0000000719,"c":0.0000000719,"v":0.0,"t":1734843600}
+{"o":0.0000000719,"h":0.0000000722,"l":0.0000000707,"c":0.0000000709,"v":0.0,"t":1734847200}
+{"o":0.0000000709,"h":0.0000000711,"l":0.0000000703,"c":0.0000000705,"v":0.0,"t":1734850800}
+{"o":0.0000000705,"h":0.0000000707,"l":0.0000000699,"c":0.0000000705,"v":0.0,"t":1734854400}
+{"o":0.0000000705,"h":0.0000000707,"l":0.0000000695,"c":0.00000007,"v":0.0,"t":1734858000}
+{"o":0.00000007,"h":0.0000000701,"l":0.0000000695,"c":0.00000007,"v":0.0,"t":1734861600}
+{"o":0.00000007,"h":0.0000000701,"l":0.0000000695,"c":0.0000000696,"v":0.0,"t":1734865200}
+{"o":0.0000000696,"h":0.00000007,"l":0.0000000692,"c":0.0000000699,"v":0.0,"t":1734868800}
+{"o":0.0000000699,"h":0.0000000704,"l":0.0000000695,"c":0.0000000703,"v":0.0,"t":1734872400}
+{"o":0.0000000703,"h":0.0000000726,"l":0.0000000702,"c":0.0000000726,"v":0.0,"t":1734876000}
+{"o":0.0000000726,"h":0.0000000726,"l":0.0000000712,"c":0.0000000714,"v":0.0,"t":1734879600}
+{"o":0.0000000714,"h":0.000000072,"l":0.0000000708,"c":0.000000071,"v":0.0,"t":1734883200}
+{"o":0.000000071,"h":0.0000000717,"l":0.0000000709,"c":0.0000000715,"v":0.0,"t":1734886800}
+{"o":0.0000000715,"h":0.0000000717,"l":0.0000000706,"c":0.0000000714,"v":0.0,"t":1734890400}
+{"o":0.0000000714,"h":0.0000000731,"l":0.0000000713,"c":0.0000000728,"v":0.0,"t":1734894000}
+{"o":0.0000000728,"h":0.0000000735,"l":0.0000000718,"c":0.0000000719,"v":0.0,"t":1734897600}
+{"o":0.0000000719,"h":0.0000000722,"l":0.0000000713,"c":0.0000000719,"v":0.0,"t":1734901200}
+{"o":0.0000000719,"h":0.0000000732,"l":0.0000000716,"c":0.0000000717,"v":0.0,"t":1734904800}
+{"o":0.0000000717,"h":0.0000000723,"l":0.0000000713,"c":0.000000072,"v":0.0,"t":1734908400}
+{"o":0.000000072,"h":0.0000000731,"l":0.000000072,"c":0.0000000725,"v":0.0,"t":1734912000}
+{"o":0.0000000725,"h":0.0000000736,"l":0.0000000714,"c":0.0000000729,"v":0.0,"t":1734915600}
+{"o":0.0000000729,"h":0.0000000736,"l":0.0000000722,"c":0.0000000723,"v":0.0,"t":1734919200}
+{"o":0.0000000723,"h":0.0000000725,"l":0.0000000694,"c":0.0000000698,"v":0.0,"t":1734922800}
+{"o":0.0000000698,"h":0.0000000703,"l":0.0000000692,"c":0.0000000703,"v":0.0,"t":1734926400}
+{"o":0.0000000703,"h":0.000000071,"l":0.0000000701,"c":0.0000000706,"v":0.0,"t":1734930000}
+{"o":0.0000000706,"h":0.0000000719,"l":0.0000000705,"c":0.0000000719,"v":0.0,"t":1734933600}
+{"o":0.0000000719,"h":0.0000000723,"l":0.0000000711,"c":0.0000000713,"v":0.0,"t":1734937200}
+{"o":0.0000000713,"h":0.0000000722,"l":0.0000000705,"c":0.0000000707,"v":384297.546602,"t":1734940800}
+{"o":0.0000000707,"h":0.0000000708,"l":0.0000000699,"c":0.0000000706,"v":0.0,"t":1734944400}
+{"o":0.0000000706,"h":0.0000000708,"l":0.0000000702,"c":0.0000000704,"v":0.0,"t":1734948000}
+{"o":0.0000000704,"h":0.0000000711,"l":0.0000000702,"c":0.000000071,"v":0.0,"t":1734951600}
+{"o":0.000000071,"h":0.0000000713,"l":0.0000000705,"c":0.0000000708,"v":0.0,"t":1734955200}
+{"o":0.0000000708,"h":0.000000072,"l":0.0000000707,"c":0.0000000714,"v":0.0,"t":1734958800}
+{"o":0.0000000714,"h":0.0000000719,"l":0.0000000705,"c":0.000000071,"v":0.0,"t":1734962400}
+{"o":0.000000071,"h":0.0000000722,"l":0.0000000702,"c":0.0000000721,"v":0.0,"t":1734966000}
+{"o":0.0000000721,"h":0.0000000723,"l":0.0000000703,"c":0.0000000705,"v":0.0,"t":1734969600}
+{"o":0.0000000705,"h":0.0000000709,"l":0.00000007,"c":0.0000000707,"v":0.0,"t":1734973200}
+{"o":0.0000000707,"h":0.0000000709,"l":0.0000000701,"c":0.0000000705,"v":0.0,"t":1734976800}
+{"o":0.0000000705,"h":0.0000000705,"l":0.0000000688,"c":0.0000000696,"v":0.0,"t":1734980400}
+{"o":0.0000000696,"h":0.0000000699,"l":0.000000068,"c":0.0000000683,"v":0.0,"t":1734984000}
+{"o":0.0000000683,"h":0.0000000687,"l":0.0000000674,"c":0.0000000686,"v":0.0,"t":1734987600}
+{"o":0.0000000686,"h":0.0000000688,"l":0.0000000677,"c":0.0000000678,"v":0.0,"t":1734991200}
+{"o":0.0000000678,"h":0.000000069,"l":0.0000000677,"c":0.0000000686,"v":0.0,"t":1734994800}
+{"o":0.0000000686,"h":0.0000000692,"l":0.0000000685,"c":0.0000000687,"v":0.0,"t":1734998400}
+{"o":0.0000000687,"h":0.0000000696,"l":0.0000000685,"c":0.0000000695,"v":0.0,"t":1735002000}
+{"o":0.0000000695,"h":0.0000000701,"l":0.0000000688,"c":0.0000000694,"v":0.0,"t":1735005600}
+{"o":0.0000000694,"h":0.0000000694,"l":0.0000000686,"c":0.0000000687,"v":0.0,"t":1735009200}
+{"o":0.0000000687,"h":0.0000000689,"l":0.0000000682,"c":0.0000000683,"v":0.0,"t":1735012800}
+{"o":0.0000000683,"h":0.0000000686,"l":0.000000068,"c":0.000000068,"v":0.0,"t":1735016400}
+{"o":0.000000068,"h":0.0000000687,"l":0.000000068,"c":0.0000000686,"v":0.0,"t":1735020000}
+{"o":0.0000000686,"h":0.0000000688,"l":0.000000068,"c":0.0000000681,"v":0.0,"t":1735023600}
+{"o":0.0000000681,"h":0.0000000683,"l":0.0000000672,"c":0.0000000676,"v":0.0,"t":1735027200}
+{"o":0.0000000676,"h":0.0000000682,"l":0.0000000672,"c":0.0000000677,"v":0.0,"t":1735030800}
+{"o":0.0000000677,"h":0.0000000684,"l":0.0000000676,"c":0.0000000684,"v":0.0,"t":1735034400}
+{"o":0.0000000684,"h":0.0000000685,"l":0.0000000675,"c":0.0000000676,"v":0.0,"t":1735038000}
+{"o":0.0000000676,"h":0.0000000682,"l":0.0000000675,"c":0.0000000681,"v":0.0,"t":1735041600}
+{"o":0.0000000681,"h":0.0000000731,"l":0.0000000666,"c":0.0000000715,"v":188388.241763,"t":1735045200}
+{"o":0.0000000715,"h":0.0000000721,"l":0.0000000714,"c":0.0000000719,"v":0.0,"t":1735048800}
+{"o":0.0000000719,"h":0.0000000722,"l":0.0000000702,"c":0.0000000707,"v":0.0,"t":1735052400}
+{"o":0.0000000707,"h":0.0000000714,"l":0.0000000703,"c":0.0000000714,"v":0.0,"t":1735056000}
+{"o":0.0000000714,"h":0.000000072,"l":0.0000000708,"c":0.000000071,"v":0.0,"t":1735059600}
+{"o":0.000000071,"h":0.0000000713,"l":0.0000000703,"c":0.0000000711,"v":0.0,"t":1735063200}
+{"o":0.0000000711,"h":0.0000000717,"l":0.0000000709,"c":0.0000000715,"v":0.0,"t":1735066800}
+{"o":0.0000000715,"h":0.0000000723,"l":0.0000000714,"c":0.0000000718,"v":0.0,"t":1735070400}
+{"o":0.0000000718,"h":0.000000072,"l":0.0000000706,"c":0.000000071,"v":0.0,"t":1735074000}
+{"o":0.000000071,"h":0.0000000712,"l":0.0000000707,"c":0.0000000709,"v":0.0,"t":1735077600}
+{"o":0.0000000709,"h":0.0000000713,"l":0.0000000704,"c":0.0000000709,"v":0.0,"t":1735081200}
+{"o":0.0000000709,"h":0.0000000711,"l":0.0000000706,"c":0.0000000707,"v":0.0,"t":1735084800}
+{"o":0.0000000707,"h":0.0000000708,"l":0.0000000691,"c":0.0000000701,"v":0.0,"t":1735088400}
+{"o":0.0000000701,"h":0.0000000701,"l":0.0000000692,"c":0.0000000693,"v":0.0,"t":1735092000}
+{"o":0.0000000693,"h":0.00000007,"l":0.000000069,"c":0.0000000699,"v":0.0,"t":1735095600}
+{"o":0.0000000699,"h":0.0000000704,"l":0.0000000698,"c":0.0000000701,"v":0.0,"t":1735099200}
+{"o":0.0000000701,"h":0.0000000704,"l":0.0000000699,"c":0.0000000701,"v":0.0,"t":1735102800}
+{"o":0.0000000701,"h":0.0000000705,"l":0.0000000697,"c":0.0000000703,"v":0.0,"t":1735106400}
+{"o":0.0000000703,"h":0.0000000713,"l":0.0000000699,"c":0.0000000705,"v":0.0,"t":1735110000}
+{"o":0.0000000705,"h":0.0000000708,"l":0.0000000702,"c":0.0000000706,"v":0.0,"t":1735113600}
+{"o":0.0000000706,"h":0.0000000708,"l":0.0000000703,"c":0.0000000706,"v":0.0,"t":1735117200}
+{"o":0.0000000706,"h":0.0000000711,"l":0.0000000693,"c":0.0000000708,"v":0.0,"t":1735120800}
+{"o":0.0000000708,"h":0.0000000716,"l":0.0000000705,"c":0.0000000714,"v":0.0,"t":1735124400}
+{"o":0.0000000714,"h":0.0000000716,"l":0.000000071,"c":0.0000000713,"v":0.0,"t":1735128000}
+{"o":0.0000000713,"h":0.0000000713,"l":0.0000000709,"c":0.0000000709,"v":0.0,"t":1735131600}
+{"o":0.0000000709,"h":0.000000071,"l":0.0000000701,"c":0.0000000702,"v":0.0,"t":1735135200}
+{"o":0.0000000702,"h":0.000000071,"l":0.0000000702,"c":0.0000000705,"v":0.0,"t":1735138800}
+{"o":0.0000000705,"h":0.0000000713,"l":0.0000000703,"c":0.0000000708,"v":0.0,"t":1735142400}
+{"o":0.0000000708,"h":0.0000000711,"l":0.0000000703,"c":0.0000000703,"v":0.0,"t":1735146000}
+{"o":0.0000000703,"h":0.0000000708,"l":0.0000000701,"c":0.0000000705,"v":0.0,"t":1735149600}
+{"o":0.0000000705,"h":0.0000000705,"l":0.0000000695,"c":0.0000000702,"v":0.0,"t":1735153200}
+{"o":0.0000000702,"h":0.0000000707,"l":0.0000000698,"c":0.0000000705,"v":0.0,"t":1735156800}
+{"o":0.0000000705,"h":0.0000000713,"l":0.0000000703,"c":0.0000000711,"v":0.0,"t":1735160400}
+{"o":0.0000000711,"h":0.0000000714,"l":0.0000000708,"c":0.000000071,"v":0.0,"t":1735164000}
+{"o":0.000000071,"h":0.0000000711,"l":0.0000000706,"c":0.0000000708,"v":0.0,"t":1735167600}
+{"o":0.0000000708,"h":0.0000000712,"l":0.0000000698,"c":0.000000071,"v":0.0,"t":1735171200}
+{"o":0.000000071,"h":0.0000000712,"l":0.0000000705,"c":0.000000071,"v":0.0,"t":1735174800}
+{"o":0.000000071,"h":0.0000000713,"l":0.0000000702,"c":0.0000000709,"v":0.0,"t":1735178400}
+{"o":0.0000000709,"h":0.0000000714,"l":0.0000000707,"c":0.0000000711,"v":0.0,"t":1735182000}
+{"o":0.0000000711,"h":0.0000000722,"l":0.0000000711,"c":0.0000000716,"v":0.0,"t":1735185600}
+{"o":0.0000000716,"h":0.000000072,"l":0.0000000714,"c":0.0000000718,"v":0.0,"t":1735189200}
+{"o":0.0000000718,"h":0.0000000728,"l":0.0000000716,"c":0.000000072,"v":0.0,"t":1735192800}
+{"o":0.000000072,"h":0.0000000727,"l":0.0000000713,"c":0.0000000722,"v":0.0,"t":1735196400}
+{"o":0.0000000722,"h":0.0000000741,"l":0.0000000721,"c":0.0000000739,"v":0.0,"t":1735200000}
+{"o":0.0000000739,"h":0.000000074,"l":0.0000000734,"c":0.0000000737,"v":0.0,"t":1735203600}
+{"o":0.0000000737,"h":0.0000000744,"l":0.0000000735,"c":0.000000074,"v":0.0,"t":1735207200}
+{"o":0.000000074,"h":0.000000074,"l":0.0000000732,"c":0.0000000737,"v":0.0,"t":1735210800}
+{"o":0.0000000737,"h":0.0000000741,"l":0.0000000735,"c":0.000000074,"v":0.0,"t":1735214400}
+{"o":0.000000074,"h":0.0000000747,"l":0.0000000736,"c":0.0000000739,"v":0.0,"t":1735218000}
+{"o":0.0000000739,"h":0.0000000745,"l":0.0000000735,"c":0.0000000741,"v":0.0,"t":1735221600}
+{"o":0.0000000741,"h":0.0000000744,"l":0.0000000736,"c":0.0000000741,"v":0.0,"t":1735225200}
+{"o":0.0000000741,"h":0.0000000742,"l":0.0000000732,"c":0.0000000733,"v":0.0,"t":1735228800}
+{"o":0.0000000733,"h":0.0000000746,"l":0.0000000733,"c":0.0000000742,"v":0.0,"t":1735232400}
+{"o":0.0000000742,"h":0.0000000746,"l":0.0000000738,"c":0.0000000738,"v":0.0,"t":1735236000}
+{"o":0.0000000738,"h":0.0000000746,"l":0.0000000737,"c":0.0000000739,"v":0.0,"t":1735239600}
+{"o":0.0000000739,"h":0.0000000747,"l":0.0000000736,"c":0.0000000742,"v":0.0,"t":1735243200}
+{"o":0.0000000742,"h":0.0000000749,"l":0.0000000736,"c":0.0000000738,"v":0.0,"t":1735246800}
+{"o":0.0000000738,"h":0.000000074,"l":0.0000000735,"c":0.0000000739,"v":0.0,"t":1735250400}
+{"o":0.0000000739,"h":0.0000000747,"l":0.0000000739,"c":0.0000000742,"v":0.0,"t":1735254000}
+{"o":0.0000000742,"h":0.0000000746,"l":0.0000000738,"c":0.0000000739,"v":0.0,"t":1735257600}
+{"o":0.0000000739,"h":0.0000000749,"l":0.0000000736,"c":0.000000074,"v":0.0,"t":1735261200}
+{"o":0.000000074,"h":0.0000000743,"l":0.0000000734,"c":0.000000074,"v":0.0,"t":1735264800}
+{"o":0.000000074,"h":0.0000000742,"l":0.0000000736,"c":0.0000000738,"v":0.0,"t":1735268400}
+{"o":0.0000000738,"h":0.0000000738,"l":0.0000000729,"c":0.0000000737,"v":0.0,"t":1735272000}
+{"o":0.0000000737,"h":0.0000000751,"l":0.0000000735,"c":0.0000000739,"v":0.0,"t":1735275600}
+{"o":0.0000000739,"h":0.0000000739,"l":0.0000000732,"c":0.0000000732,"v":0.0,"t":1735279200}
+{"o":0.0000000732,"h":0.0000000752,"l":0.0000000731,"c":0.0000000749,"v":0.0,"t":1735282800}
+{"o":0.0000000749,"h":0.0000000749,"l":0.0000000734,"c":0.000000074,"v":0.0,"t":1735286400}
+{"o":0.000000074,"h":0.000000074,"l":0.0000000719,"c":0.0000000724,"v":0.0,"t":1735290000}
+{"o":0.0000000724,"h":0.000000074,"l":0.0000000722,"c":0.0000000732,"v":0.0,"t":1735293600}
+{"o":0.0000000732,"h":0.0000000735,"l":0.000000073,"c":0.0000000731,"v":0.0,"t":1735297200}
+{"o":0.0000000731,"h":0.0000000734,"l":0.000000073,"c":0.0000000733,"v":0.0,"t":1735300800}
+{"o":0.0000000733,"h":0.000000074,"l":0.0000000732,"c":0.0000000738,"v":0.0,"t":1735304400}
+{"o":0.0000000738,"h":0.0000000751,"l":0.0000000737,"c":0.0000000746,"v":0.0,"t":1735308000}
+{"o":0.0000000746,"h":0.0000000764,"l":0.0000000746,"c":0.0000000759,"v":0.0,"t":1735311600}
+{"o":0.0000000759,"h":0.0000000767,"l":0.0000000757,"c":0.0000000758,"v":0.0,"t":1735315200}
+{"o":0.0000000758,"h":0.0000000766,"l":0.000000075,"c":0.0000000751,"v":0.0,"t":1735318800}
+{"o":0.0000000751,"h":0.0000000753,"l":0.0000000747,"c":0.0000000748,"v":0.0,"t":1735322400}
+{"o":0.0000000748,"h":0.0000000757,"l":0.0000000746,"c":0.0000000748,"v":0.0,"t":1735326000}
+{"o":0.0000000748,"h":0.0000000758,"l":0.0000000748,"c":0.0000000752,"v":0.0,"t":1735329600}
+{"o":0.0000000752,"h":0.0000000757,"l":0.0000000751,"c":0.0000000757,"v":0.0,"t":1735333200}
+{"o":0.0000000757,"h":0.000000076,"l":0.0000000752,"c":0.0000000756,"v":0.0,"t":1735336800}
+{"o":0.0000000756,"h":0.0000000763,"l":0.0000000755,"c":0.0000000759,"v":0.0,"t":1735340400}
+{"o":0.0000000759,"h":0.000000076,"l":0.0000000754,"c":0.0000000755,"v":0.0,"t":1735344000}
+{"o":0.0000000755,"h":0.0000000759,"l":0.0000000748,"c":0.0000000755,"v":0.0,"t":1735347600}
+{"o":0.0000000755,"h":0.0000000765,"l":0.000000075,"c":0.000000076,"v":0.0,"t":1735351200}
+{"o":0.000000076,"h":0.0000000761,"l":0.0000000752,"c":0.0000000756,"v":0.0,"t":1735354800}
+{"o":0.0000000756,"h":0.0000000759,"l":0.0000000755,"c":0.0000000758,"v":0.0,"t":1735358400}
+{"o":0.0000000758,"h":0.0000000762,"l":0.0000000751,"c":0.0000000752,"v":0.0,"t":1735362000}
+{"o":0.0000000752,"h":0.0000000756,"l":0.0000000751,"c":0.0000000753,"v":0.0,"t":1735365600}
+{"o":0.0000000753,"h":0.0000000757,"l":0.0000000711,"c":0.0000000716,"v":377127.431701,"t":1735369200}
+{"o":0.0000000716,"h":0.000000072,"l":0.0000000711,"c":0.0000000711,"v":0.0,"t":1735372800}
+{"o":0.0000000711,"h":0.0000000712,"l":0.0000000707,"c":0.0000000712,"v":0.0,"t":1735376400}
+{"o":0.0000000712,"h":0.0000000714,"l":0.000000071,"c":0.0000000713,"v":0.0,"t":1735380000}
+{"o":0.0000000713,"h":0.0000000713,"l":0.0000000703,"c":0.0000000708,"v":0.0,"t":1735383600}
+{"o":0.0000000708,"h":0.0000000711,"l":0.0000000704,"c":0.0000000709,"v":0.0,"t":1735387200}
+{"o":0.0000000709,"h":0.000000071,"l":0.0000000703,"c":0.0000000704,"v":0.0,"t":1735390800}
+{"o":0.0000000704,"h":0.0000000707,"l":0.0000000696,"c":0.0000000699,"v":0.0,"t":1735394400}
+{"o":0.0000000699,"h":0.0000000699,"l":0.0000000693,"c":0.0000000697,"v":0.0,"t":1735398000}
+{"o":0.0000000697,"h":0.0000000699,"l":0.0000000688,"c":0.0000000688,"v":0.0,"t":1735401600}
+{"o":0.0000000688,"h":0.0000000688,"l":0.0000000678,"c":0.0000000681,"v":0.0,"t":1735405200}
+{"o":0.0000000681,"h":0.0000000715,"l":0.0000000676,"c":0.0000000714,"v":150000.0,"t":1735408800}
+{"o":0.0000000714,"h":0.0000000715,"l":0.0000000712,"c":0.0000000713,"v":0.0,"t":1735412400}
+{"o":0.0000000713,"h":0.0000000721,"l":0.0000000712,"c":0.0000000715,"v":0.0,"t":1735416000}
+{"o":0.0000000715,"h":0.0000000717,"l":0.0000000711,"c":0.0000000711,"v":0.0,"t":1735419600}
+{"o":0.0000000711,"h":0.0000000713,"l":0.0000000701,"c":0.0000000708,"v":0.0,"t":1735423200}
+{"o":0.0000000708,"h":0.0000000712,"l":0.0000000706,"c":0.0000000707,"v":0.0,"t":1735426800}
+{"o":0.0000000707,"h":0.0000000714,"l":0.0000000706,"c":0.0000000713,"v":0.0,"t":1735430400}
+{"o":0.0000000713,"h":0.0000000723,"l":0.0000000711,"c":0.0000000718,"v":0.0,"t":1735434000}
+{"o":0.0000000718,"h":0.0000000718,"l":0.0000000708,"c":0.0000000712,"v":65344.953039,"t":1735437600}
+{"o":0.0000000712,"h":0.0000000713,"l":0.0000000707,"c":0.0000000708,"v":0.0,"t":1735441200}
+{"o":0.0000000751,"h":0.0000000753,"l":0.000000075,"c":0.0000000751,"v":0.0,"t":1728244800}
+{"o":0.0000000751,"h":0.0000000757,"l":0.0000000749,"c":0.0000000757,"v":0.0,"t":1728248400}
+{"o":0.0000000757,"h":0.0000000757,"l":0.0000000751,"c":0.0000000752,"v":0.0,"t":1728252000}
+{"o":0.0000000752,"h":0.0000000752,"l":0.0000000745,"c":0.0000000746,"v":0.0,"t":1728255600}
+{"o":0.0000000746,"h":0.0000000749,"l":0.0000000708,"c":0.0000000709,"v":15000000.0,"t":1728259200}
+{"o":0.0000000709,"h":0.0000000712,"l":0.0000000703,"c":0.0000000704,"v":0.0,"t":1728262800}
+{"o":0.0000000704,"h":0.0000000709,"l":0.0000000701,"c":0.0000000708,"v":0.0,"t":1728266400}
+{"o":0.0000000708,"h":0.000000071,"l":0.0000000705,"c":0.0000000706,"v":0.0,"t":1728270000}
+{"o":0.0000000706,"h":0.0000000758,"l":0.0000000703,"c":0.0000000757,"v":27213216.6956230029,"t":1728273600}
+{"o":0.0000000757,"h":0.0000000781,"l":0.0000000755,"c":0.000000078,"v":430314.674318,"t":1728277200}
+{"o":0.000000078,"h":0.0000000789,"l":0.0000000777,"c":0.0000000785,"v":8877549.2160550002,"t":1728280800}
+{"o":0.0000000785,"h":0.0000000875,"l":0.0000000785,"c":0.0000000874,"v":23760672.6774390005,"t":1728284400}
+{"o":0.0000000874,"h":0.0000000874,"l":0.0000000867,"c":0.0000000872,"v":0.0,"t":1728288000}
+{"o":0.0000000872,"h":0.0000000896,"l":0.000000087,"c":0.0000000892,"v":4944682.8560340004,"t":1728291600}
+{"o":0.0000000892,"h":0.0000000905,"l":0.0000000892,"c":0.0000000902,"v":754590.423295,"t":1728295200}
+{"o":0.0000000902,"h":0.0000000914,"l":0.0000000897,"c":0.0000000903,"v":1103300.066139,"t":1728298800}
+{"o":0.0000000903,"h":0.0000000909,"l":0.0000000902,"c":0.0000000908,"v":0.0,"t":1728302400}
+{"o":0.0000000908,"h":0.0000000909,"l":0.0000000899,"c":0.0000000899,"v":0.0,"t":1728306000}
+{"o":0.0000000899,"h":0.00000009,"l":0.0000000873,"c":0.0000000884,"v":0.0,"t":1728309600}
+{"o":0.0000000884,"h":0.0000000922,"l":0.0000000883,"c":0.000000092,"v":5441026.338455,"t":1728313200}
+{"o":0.000000092,"h":0.000000124,"l":0.0000000916,"c":0.0000001128,"v":97550025.2640210092,"t":1728316800}
+{"o":0.0000001128,"h":0.0000001746,"l":0.0000001127,"c":0.0000001738,"v":139299815.8098070025,"t":1728320400}
+{"o":0.0000001738,"h":0.000000178,"l":0.0000001318,"c":0.0000001352,"v":49783981.7929350063,"t":1728324000}
+{"o":0.0000001352,"h":0.0000001353,"l":0.0000001323,"c":0.0000001326,"v":280361.602648,"t":1728327600}
+{"o":0.0000001326,"h":0.0000001347,"l":0.0000001317,"c":0.0000001332,"v":2995858.927416,"t":1728331200}
+{"o":0.0000001332,"h":0.000000134,"l":0.000000132,"c":0.0000001321,"v":0.0,"t":1728334800}
+{"o":0.0000001321,"h":0.0000001345,"l":0.0000001315,"c":0.0000001337,"v":214298.991374,"t":1728338400}
+{"o":0.0000001337,"h":0.0000001352,"l":0.0000001326,"c":0.0000001347,"v":3350934.7372829998,"t":1728342000}
+{"o":0.0000001347,"h":0.0000001351,"l":0.0000001337,"c":0.000000134,"v":0.0,"t":1728345600}
+{"o":0.000000134,"h":0.0000001348,"l":0.0000001334,"c":0.0000001337,"v":0.0,"t":1728349200}
+{"o":0.0000001337,"h":0.0000001346,"l":0.000000121,"c":0.0000001211,"v":23760672.6774390005,"t":1728352800}
+{"o":0.0000001211,"h":0.0000001218,"l":0.0000001211,"c":0.0000001217,"v":0.0,"t":1728356400}
+{"o":0.0000001217,"h":0.0000001226,"l":0.0000001175,"c":0.0000001182,"v":3350934.7372829998,"t":1728360000}
+{"o":0.0000001182,"h":0.0000001194,"l":0.0000001181,"c":0.0000001186,"v":0.0,"t":1728363600}
+{"o":0.0000001186,"h":0.0000001199,"l":0.0000001181,"c":0.0000001184,"v":0.0,"t":1728367200}
+{"o":0.0000001184,"h":0.0000001202,"l":0.0000001165,"c":0.0000001173,"v":3256980.0,"t":1728370800}
+{"o":0.0000001173,"h":0.0000001177,"l":0.0000001168,"c":0.0000001169,"v":0.0,"t":1728374400}
+{"o":0.0000001169,"h":0.0000001175,"l":0.0000001166,"c":0.0000001168,"v":0.0,"t":1728378000}
+{"o":0.0000001168,"h":0.0000001171,"l":0.0000001163,"c":0.0000001165,"v":0.0,"t":1728381600}
+{"o":0.0000001165,"h":0.0000001167,"l":0.000000116,"c":0.0000001162,"v":0.0,"t":1728385200}
+{"o":0.0000001162,"h":0.0000001172,"l":0.0000001161,"c":0.0000001171,"v":0.0,"t":1728388800}
+{"o":0.0000001171,"h":0.0000001177,"l":0.0000001157,"c":0.0000001158,"v":0.0,"t":1728392400}
+{"o":0.0000001158,"h":0.0000001179,"l":0.0000001154,"c":0.0000001165,"v":0.0,"t":1728396000}
+{"o":0.0000001165,"h":0.0000001189,"l":0.0000001163,"c":0.0000001176,"v":0.0,"t":1728399600}
+{"o":0.0000001176,"h":0.0000001185,"l":0.0000001167,"c":0.0000001168,"v":0.0,"t":1728403200}
+{"o":0.0000001168,"h":0.0000001181,"l":0.0000001166,"c":0.0000001172,"v":0.0,"t":1728406800}
+{"o":0.0000001172,"h":0.0000001183,"l":0.0000001167,"c":0.0000001175,"v":0.0,"t":1728410400}
+{"o":0.0000001175,"h":0.0000001181,"l":0.0000001165,"c":0.0000001169,"v":0.0,"t":1728414000}
+{"o":0.0000001169,"h":0.0000001171,"l":0.0000001162,"c":0.0000001162,"v":858198.413564,"t":1728417600}
+{"o":0.0000001162,"h":0.0000001165,"l":0.000000116,"c":0.0000001164,"v":0.0,"t":1728421200}
+{"o":0.0000001164,"h":0.0000001172,"l":0.0000001163,"c":0.0000001171,"v":0.0,"t":1728424800}
+{"o":0.0000001171,"h":0.0000001176,"l":0.0000001168,"c":0.0000001169,"v":0.0,"t":1728428400}
+{"o":0.0000001169,"h":0.0000001173,"l":0.0000001163,"c":0.0000001163,"v":0.0,"t":1728432000}
+{"o":0.0000001163,"h":0.0000001181,"l":0.0000001154,"c":0.0000001174,"v":1705969.310946,"t":1728435600}
+{"o":0.0000001174,"h":0.0000001182,"l":0.0000001173,"c":0.0000001181,"v":0.0,"t":1728439200}
+{"o":0.0000001181,"h":0.0000001185,"l":0.0000001176,"c":0.0000001181,"v":0.0,"t":1728442800}
+{"o":0.0000001181,"h":0.0000001187,"l":0.000000118,"c":0.0000001186,"v":0.0,"t":1728446400}
+{"o":0.0000001186,"h":0.0000001189,"l":0.0000001178,"c":0.0000001179,"v":0.0,"t":1728450000}
+{"o":0.0000001179,"h":0.0000001186,"l":0.0000001178,"c":0.0000001184,"v":0.0,"t":1728453600}
+{"o":0.0000001184,"h":0.0000001191,"l":0.0000001184,"c":0.0000001188,"v":0.0,"t":1728457200}
+{"o":0.0000001188,"h":0.0000001198,"l":0.0000001185,"c":0.0000001194,"v":4393835.5275800005,"t":1728460800}
+{"o":0.0000001194,"h":0.0000001196,"l":0.0000001191,"c":0.0000001192,"v":0.0,"t":1728464400}
+{"o":0.0000001192,"h":0.0000001198,"l":0.000000119,"c":0.0000001197,"v":0.0,"t":1728468000}
+{"o":0.0000001197,"h":0.0000001198,"l":0.0000001191,"c":0.0000001192,"v":0.0,"t":1728471600}
+{"o":0.0000001192,"h":0.0000001209,"l":0.0000001147,"c":0.0000001159,"v":13086558.0015050005,"t":1728475200}
+{"o":0.0000001159,"h":0.0000001172,"l":0.0000001156,"c":0.0000001165,"v":0.0,"t":1728478800}
+{"o":0.0000001165,"h":0.0000001168,"l":0.0000001157,"c":0.0000001163,"v":0.0,"t":1728482400}
+{"o":0.0000001163,"h":0.0000001163,"l":0.0000001092,"c":0.0000001094,"v":8965820.9982220009,"t":1728486000}
+{"o":0.0000001094,"h":0.0000001112,"l":0.0000001069,"c":0.0000001085,"v":14931.559391,"t":1728489600}
+{"o":0.0000001085,"h":0.0000001098,"l":0.000000108,"c":0.0000001093,"v":3295205.8660479998,"t":1728493200}
+{"o":0.0000001093,"h":0.0000001103,"l":0.0000001091,"c":0.0000001097,"v":0.0,"t":1728496800}
+{"o":0.0000001097,"h":0.0000001105,"l":0.0000001088,"c":0.0000001089,"v":1348420.153737,"t":1728500400}
+{"o":0.0000001089,"h":0.0000001107,"l":0.0000001082,"c":0.0000001099,"v":238645.131851,"t":1728504000}
+{"o":0.0000001099,"h":0.00000011,"l":0.0000001089,"c":0.0000001091,"v":0.0,"t":1728507600}
+{"o":0.0000001091,"h":0.0000001096,"l":0.0000001044,"c":0.0000001049,"v":9302633.9830310009,"t":1728511200}
+{"o":0.0000001049,"h":0.000000105,"l":0.0000001008,"c":0.0000001011,"v":13875777.3542909995,"t":1728514800}
+{"o":0.0000001011,"h":0.0000001023,"l":0.0000001011,"c":0.0000001017,"v":0.0,"t":1728518400}
+{"o":0.0000001017,"h":0.0000001017,"l":0.0000001007,"c":0.000000101,"v":0.0,"t":1728522000}
+{"o":0.000000101,"h":0.0000001011,"l":0.0000001006,"c":0.0000001008,"v":0.0,"t":1728525600}
+{"o":0.0000001008,"h":0.000000101,"l":0.0000001003,"c":0.0000001007,"v":0.0,"t":1728529200}
+{"o":0.0000001007,"h":0.0000001009,"l":0.0000001004,"c":0.0000001007,"v":0.0,"t":1728532800}
+{"o":0.0000001007,"h":0.000000101,"l":0.0000001,"c":0.0000001002,"v":0.0,"t":1728536400}
+{"o":0.0000001002,"h":0.0000001005,"l":0.0000000984,"c":0.0000000986,"v":72297.890122,"t":1728540000}
+{"o":0.0000000986,"h":0.0000000991,"l":0.0000000985,"c":0.0000000991,"v":0.0,"t":1728543600}
+{"o":0.0000000991,"h":0.0000000999,"l":0.0000000988,"c":0.0000000999,"v":0.0,"t":1728547200}
+{"o":0.0000000999,"h":0.0000001009,"l":0.0000000997,"c":0.0000001,"v":0.0,"t":1728550800}
+{"o":0.0000001,"h":0.0000001001,"l":0.0000000991,"c":0.0000000993,"v":0.0,"t":1728554400}
+{"o":0.0000000993,"h":0.0000000994,"l":0.0000000986,"c":0.0000000986,"v":0.0,"t":1728558000}
+{"o":0.0000000986,"h":0.0000001002,"l":0.0000000984,"c":0.0000000996,"v":0.0,"t":1728561600}
+{"o":0.0000000996,"h":0.0000001008,"l":0.0000000988,"c":0.0000001002,"v":0.0,"t":1728565200}
+{"o":0.0000001002,"h":0.0000001016,"l":0.0000000985,"c":0.0000000993,"v":115953.882047,"t":1728568800}
+{"o":0.0000000993,"h":0.0000000997,"l":0.0000000984,"c":0.0000000984,"v":0.0,"t":1728572400}
+{"o":0.0000000984,"h":0.0000000991,"l":0.0000000979,"c":0.0000000987,"v":18462.85412,"t":1728576000}
+{"o":0.0000000987,"h":0.0000000998,"l":0.0000000984,"c":0.0000000997,"v":0.0,"t":1728579600}
+{"o":0.0000000997,"h":0.0000001005,"l":0.0000000987,"c":0.0000000987,"v":3022300.911291,"t":1728583200}
+{"o":0.0000000987,"h":0.000000099,"l":0.000000098,"c":0.0000000981,"v":0.0,"t":1728586800}
+{"o":0.0000000981,"h":0.0000001042,"l":0.0000000976,"c":0.0000001039,"v":17488588.8034650013,"t":1728590400}
+{"o":0.0000001039,"h":0.0000001222,"l":0.000000103,"c":0.0000001209,"v":25785059.0129990019,"t":1728594000}
+{"o":0.0000001209,"h":0.0000001259,"l":0.0000001204,"c":0.0000001251,"v":9528668.8724569976,"t":1728597600}
+{"o":0.0000001251,"h":0.0000001251,"l":0.0000001246,"c":0.0000001247,"v":0.0,"t":1728601200}
+{"o":0.0000001247,"h":0.0000001249,"l":0.0000001136,"c":0.0000001159,"v":28002189.5527070016,"t":1728604800}
+{"o":0.0000001159,"h":0.0000002234,"l":0.000000115,"c":0.0000001978,"v":262983207.4145169854,"t":1728608400}
+{"o":0.0000001978,"h":0.0000002181,"l":0.0000001612,"c":0.0000002163,"v":94392969.2867339998,"t":1728612000}
+{"o":0.0000002163,"h":0.0000002163,"l":0.0000001978,"c":0.0000001987,"v":19311296.5504039973,"t":1728615600}
+{"o":0.0000001987,"h":0.0000002057,"l":0.0000001902,"c":0.0000002041,"v":44191549.2671300024,"t":1728619200}
+{"o":0.0000002041,"h":0.0000002102,"l":0.0000002037,"c":0.0000002101,"v":692258.4775029999,"t":1728622800}
+{"o":0.0000002101,"h":0.0000002101,"l":0.0000002069,"c":0.0000002074,"v":3478976.4118189998,"t":1728626400}
+{"o":0.0000002074,"h":0.0000002081,"l":0.0000002034,"c":0.0000002048,"v":175000.0,"t":1728630000}
+{"o":0.0000002048,"h":0.0000002051,"l":0.0000001985,"c":0.0000002016,"v":11090388.2216020003,"t":1728633600}
+{"o":0.0000002016,"h":0.0000002016,"l":0.0000002003,"c":0.0000002005,"v":0.0,"t":1728637200}
+{"o":0.0000002005,"h":0.0000002065,"l":0.0000001995,"c":0.0000002062,"v":3009758.6349160001,"t":1728640800}
+{"o":0.0000002062,"h":0.0000002067,"l":0.0000001482,"c":0.0000001486,"v":68999191.3186590075,"t":1728644400}
+{"o":0.0000001486,"h":0.0000001595,"l":0.0000001437,"c":0.0000001581,"v":24496719.0539609976,"t":1728648000}
+{"o":0.0000001581,"h":0.000000196,"l":0.0000001452,"c":0.0000001776,"v":187955044.4339560568,"t":1728651600}
+{"o":0.0000001776,"h":0.0000001913,"l":0.0000001767,"c":0.0000001908,"v":10385903.2921079993,"t":1728655200}
+{"o":0.0000001908,"h":0.0000001965,"l":0.0000001886,"c":0.0000001955,"v":551650.033069,"t":1728658800}
+{"o":0.0000001955,"h":0.0000001962,"l":0.0000001948,"c":0.0000001949,"v":0.0,"t":1728662400}
+{"o":0.0000001949,"h":0.000000197,"l":0.0000001931,"c":0.0000001933,"v":0.0,"t":1728666000}
+{"o":0.0000001933,"h":0.0000001945,"l":0.000000193,"c":0.0000001935,"v":0.0,"t":1728669600}
+{"o":0.0000001935,"h":0.0000001944,"l":0.0000001926,"c":0.000000194,"v":0.0,"t":1728673200}
+{"o":0.000000194,"h":0.0000001944,"l":0.0000001917,"c":0.0000001918,"v":5249010.4106879998,"t":1728676800}
+{"o":0.0000001918,"h":0.0000001922,"l":0.0000001882,"c":0.0000001889,"v":192031.418765,"t":1728680400}
+{"o":0.0000001889,"h":0.0000001897,"l":0.0000001886,"c":0.000000189,"v":0.0,"t":1728684000}
+{"o":0.000000189,"h":0.0000001899,"l":0.0000001757,"c":0.0000001763,"v":23000000.0,"t":1728687600}
+{"o":0.0000001763,"h":0.0000001763,"l":0.0000001677,"c":0.0000001704,"v":6070451.7584170001,"t":1728691200}
+{"o":0.0000001704,"h":0.000000171,"l":0.0000001692,"c":0.0000001703,"v":1000000.0,"t":1728694800}
+{"o":0.0000001703,"h":0.0000001715,"l":0.0000001702,"c":0.0000001713,"v":0.0,"t":1728698400}
+{"o":0.0000001713,"h":0.0000001717,"l":0.0000001519,"c":0.0000001521,"v":27122738.8263330013,"t":1728702000}
+{"o":0.0000001521,"h":0.0000001521,"l":0.0000001399,"c":0.0000001405,"v":20089162.1765439995,"t":1728705600}
+{"o":0.0000001405,"h":0.0000001438,"l":0.0000001399,"c":0.0000001433,"v":5951118.2290620003,"t":1728709200}
+{"o":0.0000001433,"h":0.0000001436,"l":0.0000001431,"c":0.0000001434,"v":0.0,"t":1728712800}
+{"o":0.0000001434,"h":0.0000001438,"l":0.0000001432,"c":0.0000001435,"v":0.0,"t":1728716400}
+{"o":0.0000001435,"h":0.0000001474,"l":0.0000001432,"c":0.0000001472,"v":3657901.555377,"t":1728720000}
+{"o":0.0000001472,"h":0.0000001488,"l":0.000000147,"c":0.0000001476,"v":2379788.0300980001,"t":1728723600}
+{"o":0.0000001476,"h":0.0000001478,"l":0.0000001466,"c":0.0000001467,"v":0.0,"t":1728727200}
+{"o":0.0000001467,"h":0.0000001473,"l":0.0000001459,"c":0.0000001472,"v":0.0,"t":1728730800}
+{"o":0.0000001472,"h":0.0000001483,"l":0.0000001462,"c":0.0000001471,"v":1650887.2293520002,"t":1728734400}
+{"o":0.0000001471,"h":0.0000001479,"l":0.0000001465,"c":0.0000001472,"v":50835.853383,"t":1728738000}
+{"o":0.0000001472,"h":0.0000001476,"l":0.0000001464,"c":0.0000001468,"v":0.0,"t":1728741600}
+{"o":0.0000001468,"h":0.0000001481,"l":0.0000001465,"c":0.0000001476,"v":0.0,"t":1728745200}
+{"o":0.0000001476,"h":0.0000001479,"l":0.0000001465,"c":0.0000001473,"v":0.0,"t":1728748800}
+{"o":0.0000001473,"h":0.0000001478,"l":0.0000001463,"c":0.0000001468,"v":0.0,"t":1728752400}
+{"o":0.0000001468,"h":0.0000001477,"l":0.0000001465,"c":0.0000001473,"v":0.0,"t":1728756000}
+{"o":0.0000001473,"h":0.0000001475,"l":0.0000001467,"c":0.000000147,"v":0.0,"t":1728759600}
+{"o":0.000000147,"h":0.0000001472,"l":0.0000001468,"c":0.000000147,"v":0.0,"t":1728763200}
+{"o":0.000000147,"h":0.0000001497,"l":0.0000001459,"c":0.0000001495,"v":2174024.6861089999,"t":1728766800}
+{"o":0.0000001495,"h":0.0000001498,"l":0.000000149,"c":0.0000001492,"v":0.0,"t":1728770400}
+{"o":0.0000001492,"h":0.0000001583,"l":0.000000149,"c":0.0000001582,"v":20114384.830949001,"t":1728774000}
+{"o":0.0000001582,"h":0.0000001582,"l":0.0000001574,"c":0.0000001579,"v":0.0,"t":1728777600}
+{"o":0.0000001579,"h":0.0000001682,"l":0.0000001578,"c":0.0000001647,"v":2444367.466186,"t":1728781200}
+{"o":0.0000001647,"h":0.0000001649,"l":0.0000001645,"c":0.0000001645,"v":0.0,"t":1728784800}
+{"o":0.0000001645,"h":0.000000168,"l":0.0000001645,"c":0.0000001659,"v":206474.826915,"t":1728788400}
+{"o":0.0000001659,"h":0.000000166,"l":0.0000001557,"c":0.0000001559,"v":20000000.0,"t":1728792000}
+{"o":0.0000001559,"h":0.000000156,"l":0.0000001487,"c":0.000000149,"v":2676400.4997709999,"t":1728795600}
+{"o":0.000000149,"h":0.0000001492,"l":0.0000001459,"c":0.0000001465,"v":4254039.0919629997,"t":1728799200}
+{"o":0.0000001465,"h":0.000000147,"l":0.0000001461,"c":0.0000001465,"v":0.0,"t":1728802800}
+{"o":0.0000001465,"h":0.0000001532,"l":0.0000001458,"c":0.0000001529,"v":7656048.9157250002,"t":1728806400}
+{"o":0.0000001529,"h":0.0000001529,"l":0.0000001512,"c":0.0000001518,"v":0.0,"t":1728810000}
+{"o":0.0000001518,"h":0.0000001523,"l":0.0000001511,"c":0.0000001523,"v":0.0,"t":1728813600}
+{"o":0.0000001523,"h":0.0000001531,"l":0.000000148,"c":0.000000149,"v":10014425.3509539999,"t":1728817200}
+{"o":0.000000149,"h":0.0000001491,"l":0.0000001457,"c":0.000000146,"v":2732192.6238270001,"t":1728820800}
+{"o":0.000000146,"h":0.0000001469,"l":0.0000001433,"c":0.0000001441,"v":7656048.9157250002,"t":1728824400}
+{"o":0.0000001441,"h":0.0000001465,"l":0.000000144,"c":0.0000001459,"v":0.0,"t":1728828000}
+{"o":0.0000001459,"h":0.0000001586,"l":0.0000001453,"c":0.000000157,"v":27930971.855703,"t":1728831600}
+{"o":0.000000157,"h":0.0000001648,"l":0.0000001561,"c":0.0000001632,"v":5614529.9868609998,"t":1728835200}
+{"o":0.0000001632,"h":0.0000001648,"l":0.0000001619,"c":0.0000001638,"v":0.0,"t":1728838800}
+{"o":0.0000001638,"h":0.0000001647,"l":0.0000001633,"c":0.0000001639,"v":0.0,"t":1728842400}
+{"o":0.0000001639,"h":0.0000001643,"l":0.0000001618,"c":0.0000001631,"v":0.0,"t":1728846000}
+{"o":0.0000001631,"h":0.000000165,"l":0.000000154,"c":0.0000001541,"v":17383990.5969230011,"t":1728849600}
+{"o":0.0000001541,"h":0.0000001544,"l":0.0000001502,"c":0.0000001503,"v":7596819.7506849999,"t":1728853200}
+{"o":0.0000001503,"h":0.0000001573,"l":0.0000001493,"c":0.0000001568,"v":3840441.5149170002,"t":1728856800}
+{"o":0.0000001568,"h":0.0000001582,"l":0.0000001568,"c":0.0000001569,"v":0.0,"t":1728860400}
+{"o":0.0000001569,"h":0.0000001579,"l":0.0000001566,"c":0.0000001575,"v":0.0,"t":1728864000}
+{"o":0.0000001575,"h":0.0000001596,"l":0.0000001544,"c":0.0000001589,"v":11877540.0893010013,"t":1728867600}
+{"o":0.0000001589,"h":0.0000001596,"l":0.0000001573,"c":0.0000001578,"v":630075.678942,"t":1728871200}
+{"o":0.0000001578,"h":0.0000001622,"l":0.0000001531,"c":0.0000001578,"v":8158487.9302300001,"t":1728874800}
+{"o":0.0000001578,"h":0.0000001594,"l":0.0000001564,"c":0.0000001581,"v":0.0,"t":1728878400}
+{"o":0.0000001581,"h":0.0000001595,"l":0.000000157,"c":0.0000001582,"v":1878241.7530730001,"t":1728882000}
+{"o":0.0000001582,"h":0.0000001586,"l":0.0000001564,"c":0.0000001576,"v":0.0,"t":1728885600}
+{"o":0.0000001576,"h":0.000000158,"l":0.0000001565,"c":0.0000001566,"v":0.0,"t":1728889200}
+{"o":0.0000001566,"h":0.0000001576,"l":0.0000001544,"c":0.0000001553,"v":3956937.463343,"t":1728892800}
+{"o":0.0000001553,"h":0.0000001557,"l":0.0000001541,"c":0.0000001547,"v":0.0,"t":1728896400}
+{"o":0.0000001547,"h":0.000000155,"l":0.0000001537,"c":0.0000001546,"v":0.0,"t":1728900000}
+{"o":0.0000001546,"h":0.000000155,"l":0.0000001538,"c":0.0000001546,"v":0.0,"t":1728903600}
+{"o":0.0000001546,"h":0.0000001561,"l":0.0000001525,"c":0.0000001536,"v":3000000.0,"t":1728907200}
+{"o":0.0000001536,"h":0.0000001557,"l":0.0000001428,"c":0.0000001432,"v":29148151.0970680006,"t":1728910800}
+{"o":0.0000001432,"h":0.0000001433,"l":0.0000001357,"c":0.0000001365,"v":3117864.0014570002,"t":1728914400}
+{"o":0.0000001365,"h":0.0000001365,"l":0.0000001339,"c":0.000000135,"v":0.0,"t":1728918000}
+{"o":0.000000135,"h":0.0000001368,"l":0.0000001348,"c":0.0000001364,"v":0.0,"t":1728921600}
+{"o":0.0000001364,"h":0.0000001396,"l":0.0000001356,"c":0.0000001387,"v":9376518.620902,"t":1728925200}
+{"o":0.0000001387,"h":0.000000139,"l":0.0000001381,"c":0.0000001385,"v":0.0,"t":1728928800}
+{"o":0.0000001385,"h":0.0000001491,"l":0.0000001379,"c":0.0000001488,"v":16633947.2631930001,"t":1728932400}
+{"o":0.0000001488,"h":0.000000149,"l":0.0000001479,"c":0.0000001483,"v":0.0,"t":1728936000}
+{"o":0.0000001483,"h":0.0000001492,"l":0.0000001477,"c":0.0000001488,"v":551650.03307,"t":1728939600}
+{"o":0.0000001488,"h":0.0000001489,"l":0.0000001467,"c":0.0000001467,"v":0.0,"t":1728943200}
+{"o":0.0000001467,"h":0.0000001477,"l":0.0000001467,"c":0.0000001471,"v":0.0,"t":1728946800}
+{"o":0.0000001471,"h":0.0000001478,"l":0.0000001464,"c":0.0000001472,"v":0.0,"t":1728950400}
+{"o":0.0000001472,"h":0.0000001488,"l":0.0000001465,"c":0.0000001483,"v":651448.920166,"t":1728954000}
+{"o":0.0000001483,"h":0.0000001487,"l":0.0000001476,"c":0.0000001481,"v":0.0,"t":1728957600}
+{"o":0.0000001481,"h":0.0000001622,"l":0.0000001481,"c":0.000000162,"v":17524256.5650689974,"t":1728961200}
+{"o":0.000000162,"h":0.0000001624,"l":0.000000161,"c":0.0000001614,"v":0.0,"t":1728964800}
+{"o":0.0000001614,"h":0.000000165,"l":0.0000001613,"c":0.0000001647,"v":40265.349396,"t":1728968400}
+{"o":0.0000001647,"h":0.0000001654,"l":0.0000001641,"c":0.0000001642,"v":0.0,"t":1728972000}
+{"o":0.0000001642,"h":0.0000001643,"l":0.0000001636,"c":0.000000164,"v":0.0,"t":1728975600}
+{"o":0.000000164,"h":0.0000001643,"l":0.0000001635,"c":0.0000001642,"v":0.0,"t":1728979200}
+{"o":0.0000001642,"h":0.0000001677,"l":0.0000001623,"c":0.0000001629,"v":424617.250726,"t":1728982800}
+{"o":0.0000001629,"h":0.0000001632,"l":0.000000162,"c":0.0000001623,"v":0.0,"t":1728986400}
+{"o":0.0000001623,"h":0.0000001657,"l":0.0000001623,"c":0.0000001649,"v":0.0,"t":1728990000}
+{"o":0.0000001649,"h":0.0000001654,"l":0.0000001633,"c":0.0000001638,"v":0.0,"t":1728993600}
+{"o":0.0000001638,"h":0.0000001643,"l":0.0000001532,"c":0.0000001536,"v":9985109.8186760005,"t":1728997200}
+{"o":0.0000001536,"h":0.0000001607,"l":0.0000001445,"c":0.0000001512,"v":8600779.5512160007,"t":1729000800}
+{"o":0.0000001512,"h":0.0000001535,"l":0.0000001489,"c":0.0000001503,"v":0.0,"t":1729004400}
+{"o":0.0000001503,"h":0.0000001505,"l":0.0000001367,"c":0.0000001379,"v":12922160.9534820002,"t":1729008000}
+{"o":0.0000001379,"h":0.0000001388,"l":0.0000001373,"c":0.000000138,"v":0.0,"t":1729011600}
+{"o":0.000000138,"h":0.0000001382,"l":0.0000001366,"c":0.0000001378,"v":0.0,"t":1729015200}
+{"o":0.0000001378,"h":0.0000001525,"l":0.0000001372,"c":0.0000001512,"v":17904202.7998769991,"t":1729018800}
+{"o":0.0000001512,"h":0.0000001541,"l":0.0000001503,"c":0.0000001527,"v":1304844.6469359999,"t":1729022400}
+{"o":0.0000001527,"h":0.0000001534,"l":0.000000152,"c":0.000000152,"v":0.0,"t":1729026000}
+{"o":0.000000152,"h":0.0000001526,"l":0.0000001509,"c":0.0000001518,"v":65344.953039,"t":1729029600}
+{"o":0.0000001518,"h":0.0000001534,"l":0.0000001499,"c":0.0000001502,"v":0.0,"t":1729033200}
+{"o":0.0000001502,"h":0.0000001515,"l":0.0000001499,"c":0.0000001511,"v":0.0,"t":1729036800}
+{"o":0.0000001511,"h":0.0000001519,"l":0.0000001497,"c":0.0000001501,"v":0.0,"t":1729040400}
+{"o":0.0000001501,"h":0.0000001505,"l":0.0000001489,"c":0.0000001504,"v":0.0,"t":1729044000}
+{"o":0.0000001504,"h":0.0000001511,"l":0.0000001448,"c":0.0000001452,"v":15559502.6667270008,"t":1729047600}
+{"o":0.0000001452,"h":0.0000001462,"l":0.0000001447,"c":0.0000001454,"v":0.0,"t":1729051200}
+{"o":0.0000001454,"h":0.0000001457,"l":0.0000001448,"c":0.0000001452,"v":0.0,"t":1729054800}
+{"o":0.0000001452,"h":0.0000001461,"l":0.0000001446,"c":0.0000001454,"v":0.0,"t":1729058400}
+{"o":0.0000001454,"h":0.0000001464,"l":0.000000134,"c":0.0000001344,"v":9840915.4053130001,"t":1729062000}
+{"o":0.0000001344,"h":0.0000001346,"l":0.0000001333,"c":0.0000001337,"v":0.0,"t":1729065600}
+{"o":0.0000001337,"h":0.0000001347,"l":0.0000001329,"c":0.0000001339,"v":4366615.7096650004,"t":1729069200}
+{"o":0.0000001339,"h":0.0000001342,"l":0.000000133,"c":0.0000001334,"v":0.0,"t":1729072800}
+{"o":0.0000001334,"h":0.0000001339,"l":0.0000001313,"c":0.0000001334,"v":0.0,"t":1729076400}
+{"o":0.0000001334,"h":0.0000001346,"l":0.0000001329,"c":0.0000001337,"v":0.0,"t":1729080000}
+{"o":0.0000001337,"h":0.0000001351,"l":0.0000001334,"c":0.0000001347,"v":0.0,"t":1729083600}
+{"o":0.0000001347,"h":0.0000001349,"l":0.0000001325,"c":0.000000134,"v":0.0,"t":1729087200}
+{"o":0.000000134,"h":0.000000135,"l":0.0000001333,"c":0.0000001336,"v":0.0,"t":1729090800}
+{"o":0.0000001336,"h":0.0000001349,"l":0.0000001296,"c":0.0000001301,"v":15000000.0,"t":1729094400}
+{"o":0.0000001301,"h":0.0000001306,"l":0.0000001298,"c":0.0000001303,"v":0.0,"t":1729098000}
+{"o":0.0000001303,"h":0.0000001309,"l":0.0000001231,"c":0.0000001237,"v":7339897.7675759997,"t":1729101600}
+{"o":0.0000001237,"h":0.000000124,"l":0.0000001235,"c":0.0000001237,"v":0.0,"t":1729105200}
+{"o":0.0000001237,"h":0.0000001241,"l":0.0000001231,"c":0.0000001238,"v":0.0,"t":1729108800}
+{"o":0.0000001238,"h":0.0000001244,"l":0.0000001235,"c":0.0000001241,"v":0.0,"t":1729112400}
+{"o":0.0000001241,"h":0.0000001242,"l":0.0000001199,"c":0.0000001201,"v":2591617.0178400003,"t":1729116000}
+{"o":0.0000001201,"h":0.0000001207,"l":0.0000001201,"c":0.0000001206,"v":0.0,"t":1729119600}
+{"o":0.0000001206,"h":0.0000001206,"l":0.0000001195,"c":0.0000001201,"v":0.0,"t":1729123200}
+{"o":0.0000001201,"h":0.0000001216,"l":0.0000001195,"c":0.0000001196,"v":0.0,"t":1729126800}
+{"o":0.0000001196,"h":0.0000001209,"l":0.0000001194,"c":0.0000001209,"v":0.0,"t":1729130400}
+{"o":0.0000001209,"h":0.000000121,"l":0.0000001188,"c":0.0000001189,"v":2676400.4997709999,"t":1729134000}
+{"o":0.0000001189,"h":0.0000001201,"l":0.0000001188,"c":0.00000012,"v":0.0,"t":1729137600}
+{"o":0.00000012,"h":0.0000001207,"l":0.0000001197,"c":0.0000001204,"v":0.0,"t":1729141200}
+{"o":0.0000001204,"h":0.0000001208,"l":0.00000012,"c":0.0000001208,"v":0.0,"t":1729144800}
+{"o":0.0000001208,"h":0.0000001215,"l":0.0000001205,"c":0.0000001205,"v":0.0,"t":1729148400}
+{"o":0.0000001205,"h":0.0000001209,"l":0.00000012,"c":0.00000012,"v":0.0,"t":1729152000}
+{"o":0.00000012,"h":0.0000001204,"l":0.0000001199,"c":0.0000001202,"v":0.0,"t":1729155600}
+{"o":0.0000001202,"h":0.0000001215,"l":0.0000001074,"c":0.0000001081,"v":22596819.7506849989,"t":1729159200}
+{"o":0.0000001081,"h":0.0000001097,"l":0.0000001079,"c":0.0000001089,"v":0.0,"t":1729162800}
+{"o":0.0000001089,"h":0.000000109,"l":0.000000108,"c":0.000000108,"v":0.0,"t":1729166400}
+{"o":0.000000108,"h":0.0000001088,"l":0.0000001075,"c":0.0000001083,"v":0.0,"t":1729170000}
+{"o":0.0000001083,"h":0.0000001098,"l":0.0000001081,"c":0.0000001084,"v":0.0,"t":1729173600}
+{"o":0.0000001084,"h":0.0000001091,"l":0.0000001076,"c":0.0000001077,"v":0.0,"t":1729177200}
+{"o":0.0000001077,"h":0.0000001095,"l":0.0000001077,"c":0.0000001088,"v":0.0,"t":1729180800}
+{"o":0.0000001088,"h":0.0000001103,"l":0.0000001087,"c":0.0000001102,"v":0.0,"t":1729184400}
+{"o":0.0000001102,"h":0.0000001116,"l":0.0000001101,"c":0.0000001109,"v":0.0,"t":1729188000}
+{"o":0.0000001109,"h":0.000000111,"l":0.00000011,"c":0.0000001103,"v":0.0,"t":1729191600}
+{"o":0.0000001103,"h":0.0000001103,"l":0.0000001095,"c":0.0000001101,"v":0.0,"t":1729195200}
+{"o":0.0000001101,"h":0.0000001101,"l":0.0000001096,"c":0.0000001097,"v":0.0,"t":1729198800}
+{"o":0.0000001097,"h":0.0000001097,"l":0.0000001091,"c":0.0000001091,"v":0.0,"t":1729202400}
+{"o":0.0000001091,"h":0.0000001097,"l":0.0000001091,"c":0.0000001095,"v":0.0,"t":1729206000}
+{"o":0.0000001095,"h":0.00000011,"l":0.0000001093,"c":0.0000001099,"v":0.0,"t":1729209600}
+{"o":0.0000001099,"h":0.0000001101,"l":0.0000001078,"c":0.0000001081,"v":0.0,"t":1729213200}
+{"o":0.0000001081,"h":0.0000001084,"l":0.0000001074,"c":0.0000001075,"v":0.0,"t":1729216800}
+{"o":0.0000001075,"h":0.0000001085,"l":0.0000001056,"c":0.0000001065,"v":2117227.6207880001,"t":1729220400}
+{"o":0.0000001065,"h":0.0000001065,"l":0.0000001059,"c":0.0000001061,"v":0.0,"t":1729224000}
+{"o":0.0000001061,"h":0.0000001063,"l":0.0000001057,"c":0.0000001057,"v":0.0,"t":1729227600}
+{"o":0.0000001057,"h":0.0000001058,"l":0.000000105,"c":0.0000001053,"v":0.0,"t":1729231200}
+{"o":0.0000001053,"h":0.0000001055,"l":0.0000001049,"c":0.0000001051,"v":0.0,"t":1729234800}
+{"o":0.0000001051,"h":0.0000001054,"l":0.0000001048,"c":0.0000001053,"v":0.0,"t":1729238400}
+{"o":0.0000001053,"h":0.0000001056,"l":0.000000105,"c":0.0000001054,"v":0.0,"t":1729242000}
+{"o":0.0000001054,"h":0.0000001055,"l":0.0000001051,"c":0.0000001053,"v":0.0,"t":1729245600}
+{"o":0.0000001053,"h":0.0000001059,"l":0.000000105,"c":0.0000001057,"v":0.0,"t":1729249200}
+{"o":0.0000001057,"h":0.0000001064,"l":0.0000001055,"c":0.0000001062,"v":0.0,"t":1729252800}
+{"o":0.0000001062,"h":0.0000001063,"l":0.0000001051,"c":0.0000001052,"v":0.0,"t":1729256400}
+{"o":0.0000001052,"h":0.0000001057,"l":0.0000001045,"c":0.0000001048,"v":0.0,"t":1729260000}
+{"o":0.0000001048,"h":0.0000001053,"l":0.000000104,"c":0.0000001045,"v":0.0,"t":1729263600}
+{"o":0.0000001045,"h":0.0000001059,"l":0.0000001036,"c":0.0000001045,"v":103235.718467,"t":1729267200}
+{"o":0.0000001045,"h":0.0000001048,"l":0.0000001041,"c":0.0000001047,"v":0.0,"t":1729270800}
+{"o":0.0000001047,"h":0.0000001048,"l":0.0000001039,"c":0.0000001042,"v":0.0,"t":1729274400}
+{"o":0.0000001042,"h":0.0000001151,"l":0.0000001042,"c":0.0000001149,"v":33235495.6670509987,"t":1729278000}
+{"o":0.0000001149,"h":0.0000001154,"l":0.0000001148,"c":0.0000001151,"v":0.0,"t":1729281600}
+{"o":0.0000001151,"h":0.0000001254,"l":0.000000115,"c":0.000000125,"v":3886768.6370910001,"t":1729285200}
+{"o":0.000000125,"h":0.0000001254,"l":0.0000001249,"c":0.000000125,"v":0.0,"t":1729288800}
+{"o":0.000000125,"h":0.0000001251,"l":0.0000001243,"c":0.0000001245,"v":0.0,"t":1729292400}
+{"o":0.0000001245,"h":0.0000001249,"l":0.0000001244,"c":0.0000001249,"v":0.0,"t":1729296000}
+{"o":0.0000001249,"h":0.000000125,"l":0.0000001244,"c":0.000000125,"v":0.0,"t":1729299600}
+{"o":0.000000125,"h":0.0000001251,"l":0.0000001244,"c":0.0000001244,"v":0.0,"t":1729303200}
+{"o":0.0000001244,"h":0.0000001248,"l":0.0000001237,"c":0.0000001248,"v":0.0,"t":1729306800}
+{"o":0.0000001248,"h":0.0000001251,"l":0.0000001244,"c":0.0000001251,"v":0.0,"t":1729310400}
+{"o":0.0000001251,"h":0.0000001251,"l":0.0000001238,"c":0.0000001239,"v":3886768.6370910001,"t":1729314000}
+{"o":0.0000001239,"h":0.0000001242,"l":0.0000001237,"c":0.0000001241,"v":0.0,"t":1729317600}
+{"o":0.0000001241,"h":0.0000001245,"l":0.0000001241,"c":0.0000001242,"v":0.0,"t":1729321200}
+{"o":0.0000001242,"h":0.0000001242,"l":0.0000001238,"c":0.000000124,"v":0.0,"t":1729324800}
+{"o":0.000000124,"h":0.0000001345,"l":0.0000001239,"c":0.0000001342,"v":32796250.6431309991,"t":1729328400}
+{"o":0.0000001342,"h":0.0000001348,"l":0.0000001341,"c":0.0000001346,"v":0.0,"t":1729332000}
+{"o":0.0000001346,"h":0.0000001353,"l":0.0000001343,"c":0.0000001351,"v":0.0,"t":1729335600}
+{"o":0.0000001351,"h":0.0000001467,"l":0.0000001343,"c":0.0000001459,"v":1014375.208057,"t":1729339200}
+{"o":0.0000001459,"h":0.0000001463,"l":0.0000001456,"c":0.0000001458,"v":0.0,"t":1729342800}
+{"o":0.0000001458,"h":0.0000001458,"l":0.0000001437,"c":0.0000001438,"v":0.0,"t":1729346400}
+{"o":0.0000001438,"h":0.0000001451,"l":0.0000001432,"c":0.0000001441,"v":0.0,"t":1729350000}
+{"o":0.0000001441,"h":0.0000001485,"l":0.0000001438,"c":0.0000001446,"v":0.0,"t":1729353600}
+{"o":0.0000001446,"h":0.0000001458,"l":0.0000001443,"c":0.000000145,"v":0.0,"t":1729357200}
+{"o":0.000000145,"h":0.0000001454,"l":0.0000001443,"c":0.0000001448,"v":0.0,"t":1729360800}
+{"o":0.0000001448,"h":0.0000001448,"l":0.0000001438,"c":0.0000001443,"v":0.0,"t":1729364400}
+{"o":0.0000001443,"h":0.0000001445,"l":0.0000001438,"c":0.0000001439,"v":0.0,"t":1729368000}
+{"o":0.0000001439,"h":0.000000144,"l":0.0000001429,"c":0.0000001437,"v":0.0,"t":1729371600}
+{"o":0.0000001437,"h":0.0000001438,"l":0.000000142,"c":0.000000142,"v":0.0,"t":1729375200}
+{"o":0.000000142,"h":0.0000001429,"l":0.0000001412,"c":0.0000001412,"v":0.0,"t":1729378800}
+{"o":0.0000001412,"h":0.0000001422,"l":0.0000001405,"c":0.0000001421,"v":0.0,"t":1729382400}
+{"o":0.0000001421,"h":0.0000001432,"l":0.0000001416,"c":0.0000001422,"v":0.0,"t":1729386000}
+{"o":0.0000001422,"h":0.0000001425,"l":0.0000001416,"c":0.0000001423,"v":0.0,"t":1729389600}
+{"o":0.0000001423,"h":0.0000001427,"l":0.0000001418,"c":0.0000001419,"v":0.0,"t":1729393200}
+{"o":0.0000001419,"h":0.0000001422,"l":0.0000001411,"c":0.0000001415,"v":0.0,"t":1729396800}
+{"o":0.0000001415,"h":0.0000001423,"l":0.0000001404,"c":0.0000001416,"v":0.0,"t":1729400400}
+{"o":0.0000001416,"h":0.0000001423,"l":0.0000001416,"c":0.0000001417,"v":0.0,"t":1729404000}
+{"o":0.0000001417,"h":0.0000001422,"l":0.0000001415,"c":0.0000001421,"v":0.0,"t":1729407600}
+{"o":0.0000001421,"h":0.0000001425,"l":0.0000001416,"c":0.0000001421,"v":0.0,"t":1729411200}
+{"o":0.0000001421,"h":0.0000001424,"l":0.0000001415,"c":0.0000001418,"v":0.0,"t":1729414800}
+{"o":0.0000001418,"h":0.0000001423,"l":0.0000001415,"c":0.0000001421,"v":0.0,"t":1729418400}
+{"o":0.0000001421,"h":0.0000001421,"l":0.0000001416,"c":0.0000001417,"v":0.0,"t":1729422000}
+{"o":0.0000001417,"h":0.0000001464,"l":0.0000001416,"c":0.0000001464,"v":961170.101235,"t":1729425600}
+{"o":0.0000001464,"h":0.0000001471,"l":0.000000146,"c":0.0000001466,"v":0.0,"t":1729429200}
+{"o":0.0000001466,"h":0.0000001468,"l":0.0000001436,"c":0.0000001443,"v":32760.637671,"t":1729432800}
+{"o":0.0000001443,"h":0.000000146,"l":0.0000001439,"c":0.0000001447,"v":300395.603833,"t":1729436400}
+{"o":0.0000001447,"h":0.0000001454,"l":0.0000001445,"c":0.0000001449,"v":0.0,"t":1729440000}
+{"o":0.0000001449,"h":0.0000001454,"l":0.0000001442,"c":0.0000001445,"v":0.0,"t":1729443600}
+{"o":0.0000001445,"h":0.0000001447,"l":0.0000001426,"c":0.0000001433,"v":5249010.4106879998,"t":1729447200}
+{"o":0.0000001433,"h":0.0000001441,"l":0.0000001429,"c":0.0000001436,"v":0.0,"t":1729450800}
+{"o":0.0000001436,"h":0.0000001442,"l":0.0000001409,"c":0.0000001414,"v":0.0,"t":1729454400}
+{"o":0.0000001414,"h":0.0000001416,"l":0.0000001403,"c":0.0000001405,"v":0.0,"t":1729458000}
+{"o":0.0000001405,"h":0.000000141,"l":0.0000001373,"c":0.000000138,"v":0.0,"t":1729461600}
+{"o":0.000000138,"h":0.0000001394,"l":0.0000001367,"c":0.0000001374,"v":0.0,"t":1729465200}
+{"o":0.0000001374,"h":0.0000001419,"l":0.000000135,"c":0.0000001363,"v":0.0,"t":1729468800}
+{"o":0.0000001363,"h":0.0000001369,"l":0.000000135,"c":0.0000001355,"v":0.0,"t":1729472400}
+{"o":0.0000001355,"h":0.0000001371,"l":0.0000001348,"c":0.0000001365,"v":0.0,"t":1729476000}
+{"o":0.0000001365,"h":0.0000001372,"l":0.0000001355,"c":0.0000001357,"v":0.0,"t":1729479600}
+{"o":0.0000001357,"h":0.0000001374,"l":0.0000001345,"c":0.0000001349,"v":0.0,"t":1729483200}
+{"o":0.0000001349,"h":0.000000136,"l":0.0000001339,"c":0.0000001356,"v":0.0,"t":1729486800}
+{"o":0.0000001356,"h":0.0000001363,"l":0.0000001344,"c":0.000000136,"v":0.0,"t":1729490400}
+{"o":0.000000136,"h":0.0000001366,"l":0.0000001353,"c":0.0000001364,"v":0.0,"t":1729494000}
+{"o":0.0000001364,"h":0.0000001387,"l":0.0000001355,"c":0.0000001382,"v":0.0,"t":1729497600}
+{"o":0.0000001382,"h":0.0000001411,"l":0.0000001375,"c":0.0000001381,"v":0.0,"t":1729501200}
+{"o":0.0000001381,"h":0.000000139,"l":0.0000001374,"c":0.0000001385,"v":0.0,"t":1729504800}
+{"o":0.0000001385,"h":0.0000001408,"l":0.0000001371,"c":0.0000001383,"v":0.0,"t":1729508400}
+{"o":0.0000001383,"h":0.0000001391,"l":0.0000001377,"c":0.0000001389,"v":0.0,"t":1729512000}
+{"o":0.0000001389,"h":0.0000001424,"l":0.0000001385,"c":0.0000001414,"v":0.0,"t":1729515600}
+{"o":0.0000001414,"h":0.0000001455,"l":0.0000001395,"c":0.00000014,"v":0.0,"t":1729519200}
+{"o":0.00000014,"h":0.000000141,"l":0.0000001392,"c":0.0000001392,"v":0.0,"t":1729522800}
+{"o":0.0000001392,"h":0.000000141,"l":0.0000001391,"c":0.0000001397,"v":0.0,"t":1729526400}
+{"o":0.0000001397,"h":0.0000001399,"l":0.0000001385,"c":0.0000001388,"v":0.0,"t":1729530000}
+{"o":0.0000001388,"h":0.0000001395,"l":0.0000001385,"c":0.0000001388,"v":0.0,"t":1729533600}
+{"o":0.0000001388,"h":0.0000001388,"l":0.0000001368,"c":0.0000001371,"v":0.0,"t":1729537200}
+{"o":0.0000001371,"h":0.0000001384,"l":0.0000001371,"c":0.0000001382,"v":0.0,"t":1729540800}
+{"o":0.0000001382,"h":0.0000001382,"l":0.0000001368,"c":0.0000001373,"v":0.0,"t":1729544400}
+{"o":0.0000001373,"h":0.0000001378,"l":0.0000001368,"c":0.000000137,"v":0.0,"t":1729548000}
+{"o":0.000000137,"h":0.0000001395,"l":0.000000137,"c":0.0000001384,"v":0.0,"t":1729551600}
+{"o":0.0000001384,"h":0.0000001431,"l":0.0000001381,"c":0.0000001391,"v":0.0,"t":1729555200}
+{"o":0.0000001391,"h":0.0000001425,"l":0.0000001374,"c":0.0000001399,"v":3515779.663431,"t":1729558800}
+{"o":0.0000001399,"h":0.0000001408,"l":0.0000001392,"c":0.0000001408,"v":0.0,"t":1729562400}
+{"o":0.0000001408,"h":0.0000001422,"l":0.0000001403,"c":0.0000001404,"v":0.0,"t":1729566000}
+{"o":0.0000001404,"h":0.0000001406,"l":0.0000001387,"c":0.0000001397,"v":0.0,"t":1729569600}
+{"o":0.0000001397,"h":0.0000001399,"l":0.0000001374,"c":0.0000001387,"v":0.0,"t":1729573200}
+{"o":0.0000001387,"h":0.000000139,"l":0.000000138,"c":0.0000001389,"v":0.0,"t":1729576800}
+{"o":0.0000001389,"h":0.00000014,"l":0.0000001386,"c":0.0000001398,"v":0.0,"t":1729580400}
+{"o":0.0000001398,"h":0.0000001425,"l":0.0000001398,"c":0.0000001411,"v":0.0,"t":1729584000}
+{"o":0.0000001411,"h":0.0000001428,"l":0.000000141,"c":0.0000001417,"v":0.0,"t":1729587600}
+{"o":0.0000001417,"h":0.0000001424,"l":0.0000001403,"c":0.0000001404,"v":0.0,"t":1729591200}
+{"o":0.0000001404,"h":0.0000001406,"l":0.0000001382,"c":0.0000001392,"v":0.0,"t":1729594800}
+{"o":0.0000001392,"h":0.0000001411,"l":0.0000001335,"c":0.0000001361,"v":10385903.2921079993,"t":1729598400}
+{"o":0.0000001361,"h":0.0000001373,"l":0.0000001353,"c":0.0000001361,"v":0.0,"t":1729602000}
+{"o":0.0000001361,"h":0.0000001365,"l":0.0000001274,"c":0.0000001283,"v":3616230.5109580001,"t":1729605600}
+{"o":0.0000001283,"h":0.0000001314,"l":0.0000001276,"c":0.0000001301,"v":0.0,"t":1729609200}
+{"o":0.0000001301,"h":0.0000001321,"l":0.0000001297,"c":0.0000001314,"v":0.0,"t":1729612800}
+{"o":0.0000001314,"h":0.0000001328,"l":0.0000001292,"c":0.0000001305,"v":0.0,"t":1729616400}
+{"o":0.0000001305,"h":0.0000001314,"l":0.0000001283,"c":0.0000001299,"v":0.0,"t":1729620000}
+{"o":0.0000001299,"h":0.0000001304,"l":0.000000129,"c":0.0000001295,"v":0.0,"t":1729623600}
+{"o":0.0000001295,"h":0.0000001301,"l":0.0000001292,"c":0.0000001297,"v":0.0,"t":1729627200}
+{"o":0.0000001297,"h":0.0000001306,"l":0.0000001296,"c":0.0000001302,"v":0.0,"t":1729630800}
+{"o":0.0000001302,"h":0.0000001304,"l":0.000000129,"c":0.0000001291,"v":0.0,"t":1729634400}
+{"o":0.0000001291,"h":0.0000001319,"l":0.000000129,"c":0.0000001302,"v":0.0,"t":1729638000}
+{"o":0.0000001302,"h":0.0000001316,"l":0.0000001299,"c":0.0000001313,"v":0.0,"t":1729641600}
+{"o":0.0000001313,"h":0.0000001314,"l":0.0000001303,"c":0.0000001304,"v":0.0,"t":1729645200}
+{"o":0.0000001304,"h":0.0000001315,"l":0.0000001303,"c":0.0000001314,"v":0.0,"t":1729648800}
+{"o":0.0000001314,"h":0.0000001326,"l":0.0000001311,"c":0.0000001319,"v":0.0,"t":1729652400}
+{"o":0.0000001319,"h":0.0000001323,"l":0.0000001313,"c":0.0000001315,"v":0.0,"t":1729656000}
+{"o":0.0000001315,"h":0.0000001328,"l":0.0000001311,"c":0.0000001323,"v":0.0,"t":1729659600}
+{"o":0.0000001323,"h":0.0000001324,"l":0.0000001311,"c":0.0000001321,"v":0.0,"t":1729663200}
+{"o":0.0000001321,"h":0.0000001325,"l":0.0000001317,"c":0.0000001317,"v":0.0,"t":1729666800}
+{"o":0.0000001317,"h":0.0000001326,"l":0.0000001312,"c":0.0000001324,"v":0.0,"t":1729670400}
+{"o":0.0000001324,"h":0.0000001329,"l":0.0000001314,"c":0.0000001317,"v":0.0,"t":1729674000}
+{"o":0.0000001317,"h":0.0000001319,"l":0.0000001309,"c":0.0000001317,"v":0.0,"t":1729677600}
+{"o":0.0000001317,"h":0.0000001319,"l":0.0000001308,"c":0.0000001312,"v":0.0,"t":1729681200}
+{"o":0.0000001312,"h":0.0000001323,"l":0.0000001306,"c":0.0000001311,"v":0.0,"t":1729684800}
+{"o":0.0000001311,"h":0.0000001313,"l":0.0000001286,"c":0.0000001291,"v":0.0,"t":1729688400}
+{"o":0.0000001291,"h":0.0000001305,"l":0.0000001289,"c":0.00000013,"v":0.0,"t":1729692000}
+{"o":0.00000013,"h":0.000000132,"l":0.0000001295,"c":0.0000001299,"v":0.0,"t":1729695600}
+{"o":0.0000001299,"h":0.000000132,"l":0.0000001295,"c":0.0000001318,"v":0.0,"t":1729699200}
+{"o":0.0000001318,"h":0.000000132,"l":0.0000001305,"c":0.0000001313,"v":0.0,"t":1729702800}
+{"o":0.0000001313,"h":0.0000001337,"l":0.0000001284,"c":0.0000001287,"v":0.0,"t":1729706400}
+{"o":0.0000001287,"h":0.0000001293,"l":0.0000001257,"c":0.0000001262,"v":0.0,"t":1729710000}
+{"o":0.0000001262,"h":0.000000127,"l":0.0000001241,"c":0.0000001258,"v":0.0,"t":1729713600}
+{"o":0.0000001258,"h":0.0000001283,"l":0.0000001252,"c":0.0000001277,"v":0.0,"t":1729717200}
+{"o":0.0000001277,"h":0.0000001329,"l":0.0000001266,"c":0.0000001277,"v":0.0,"t":1729720800}
+{"o":0.0000001277,"h":0.000000128,"l":0.0000001268,"c":0.0000001278,"v":0.0,"t":1729724400}
+{"o":0.0000001278,"h":0.0000001329,"l":0.000000126,"c":0.0000001263,"v":0.0,"t":1729728000}
+{"o":0.0000001263,"h":0.0000001271,"l":0.000000125,"c":0.0000001262,"v":0.0,"t":1729731600}
+{"o":0.0000001262,"h":0.0000001268,"l":0.0000001237,"c":0.0000001251,"v":0.0,"t":1729735200}
+{"o":0.0000001251,"h":0.000000126,"l":0.0000001246,"c":0.0000001253,"v":0.0,"t":1729738800}
+{"o":0.0000001253,"h":0.0000001259,"l":0.0000001245,"c":0.0000001258,"v":0.0,"t":1729742400}
+{"o":0.0000001258,"h":0.0000001267,"l":0.0000001252,"c":0.0000001261,"v":0.0,"t":1729746000}
+{"o":0.0000001261,"h":0.0000001294,"l":0.0000001253,"c":0.0000001288,"v":258052.521176,"t":1729749600}
+{"o":0.0000001288,"h":0.0000001292,"l":0.000000128,"c":0.0000001287,"v":0.0,"t":1729753200}
+{"o":0.0000001287,"h":0.0000001299,"l":0.0000001279,"c":0.0000001298,"v":0.0,"t":1729756800}
+{"o":0.0000001298,"h":0.0000001312,"l":0.0000001292,"c":0.0000001301,"v":0.0,"t":1729760400}
+{"o":0.0000001301,"h":0.0000001306,"l":0.0000001289,"c":0.0000001291,"v":0.0,"t":1729764000}
+{"o":0.0000001291,"h":0.0000001296,"l":0.0000001283,"c":0.0000001284,"v":0.0,"t":1729767600}
+{"o":0.0000001284,"h":0.0000001287,"l":0.0000001269,"c":0.000000128,"v":0.0,"t":1729771200}
+{"o":0.000000128,"h":0.0000001283,"l":0.0000001259,"c":0.000000127,"v":0.0,"t":1729774800}
+{"o":0.000000127,"h":0.000000128,"l":0.0000001261,"c":0.0000001271,"v":0.0,"t":1729778400}
+{"o":0.0000001271,"h":0.000000128,"l":0.0000001252,"c":0.0000001273,"v":0.0,"t":1729782000}
+{"o":0.0000001273,"h":0.0000001279,"l":0.000000125,"c":0.0000001263,"v":0.0,"t":1729785600}
+{"o":0.0000001263,"h":0.0000001339,"l":0.000000126,"c":0.0000001273,"v":0.0,"t":1729789200}
+{"o":0.0000001273,"h":0.0000001278,"l":0.0000001264,"c":0.0000001267,"v":0.0,"t":1729792800}
+{"o":0.0000001267,"h":0.0000001271,"l":0.0000001257,"c":0.0000001259,"v":0.0,"t":1729796400}
+{"o":0.0000001259,"h":0.0000001301,"l":0.0000001247,"c":0.0000001283,"v":639468.142582,"t":1729800000}
+{"o":0.0000001283,"h":0.0000001289,"l":0.0000001274,"c":0.0000001279,"v":0.0,"t":1729803600}
+{"o":0.0000001279,"h":0.0000001282,"l":0.0000001268,"c":0.0000001273,"v":0.0,"t":1729807200}
+{"o":0.0000001273,"h":0.00000013,"l":0.000000127,"c":0.0000001287,"v":0.0,"t":1729810800}
+{"o":0.0000001287,"h":0.0000001292,"l":0.000000128,"c":0.0000001288,"v":0.0,"t":1729814400}
+{"o":0.0000001288,"h":0.00000013,"l":0.0000001285,"c":0.0000001295,"v":0.0,"t":1729818000}
+{"o":0.0000001295,"h":0.00000013,"l":0.0000001289,"c":0.0000001296,"v":0.0,"t":1729821600}
+{"o":0.0000001296,"h":0.0000001312,"l":0.0000001291,"c":0.0000001304,"v":0.0,"t":1729825200}
+{"o":0.0000001304,"h":0.0000001317,"l":0.0000001301,"c":0.0000001315,"v":0.0,"t":1729828800}
+{"o":0.0000001315,"h":0.0000001321,"l":0.0000001308,"c":0.000000131,"v":0.0,"t":1729832400}
+{"o":0.000000131,"h":0.0000001313,"l":0.0000001305,"c":0.0000001311,"v":0.0,"t":1729836000}
+{"o":0.0000001311,"h":0.0000001328,"l":0.0000001309,"c":0.0000001324,"v":0.0,"t":1729839600}
+{"o":0.0000001324,"h":0.0000001333,"l":0.0000001317,"c":0.0000001321,"v":0.0,"t":1729843200}
+{"o":0.0000001321,"h":0.0000001333,"l":0.0000001314,"c":0.0000001315,"v":0.0,"t":1729846800}
+{"o":0.0000001315,"h":0.0000001321,"l":0.000000131,"c":0.0000001312,"v":0.0,"t":1729850400}
+{"o":0.0000001312,"h":0.0000001315,"l":0.0000001307,"c":0.0000001311,"v":0.0,"t":1729854000}
+{"o":0.0000001311,"h":0.0000001314,"l":0.0000001305,"c":0.0000001312,"v":0.0,"t":1729857600}
+{"o":0.0000001312,"h":0.0000001317,"l":0.0000001299,"c":0.00000013,"v":0.0,"t":1729861200}
+{"o":0.00000013,"h":0.0000001305,"l":0.0000001282,"c":0.0000001295,"v":0.0,"t":1729864800}
+{"o":0.0000001295,"h":0.0000001338,"l":0.0000001287,"c":0.000000132,"v":0.0,"t":1729868400}
+{"o":0.000000132,"h":0.0000001336,"l":0.0000001269,"c":0.0000001282,"v":563682.373179,"t":1729872000}
+{"o":0.0000001282,"h":0.0000001325,"l":0.0000001275,"c":0.0000001314,"v":0.0,"t":1729875600}
+{"o":0.0000001314,"h":0.0000001338,"l":0.0000001286,"c":0.0000001303,"v":0.0,"t":1729879200}
+{"o":0.0000001303,"h":0.0000001331,"l":0.0000001261,"c":0.0000001277,"v":931411.140683,"t":1729882800}
+{"o":0.0000001277,"h":0.0000001299,"l":0.0000001271,"c":0.0000001284,"v":0.0,"t":1729886400}
+{"o":0.0000001284,"h":0.0000001288,"l":0.0000001271,"c":0.0000001275,"v":0.0,"t":1729890000}
+{"o":0.0000001275,"h":0.0000001311,"l":0.0000001271,"c":0.000000131,"v":0.0,"t":1729893600}
+{"o":0.000000131,"h":0.0000001346,"l":0.0000001297,"c":0.0000001301,"v":0.0,"t":1729897200}
+{"o":0.0000001301,"h":0.0000001309,"l":0.0000001293,"c":0.0000001301,"v":0.0,"t":1729900800}
+{"o":0.0000001301,"h":0.0000001313,"l":0.0000001298,"c":0.0000001313,"v":0.0,"t":1729904400}
+{"o":0.0000001313,"h":0.000000132,"l":0.0000001293,"c":0.0000001301,"v":0.0,"t":1729908000}
+{"o":0.0000001301,"h":0.0000001307,"l":0.0000001293,"c":0.0000001295,"v":0.0,"t":1729911600}
+{"o":0.0000001295,"h":0.0000001297,"l":0.0000001287,"c":0.0000001288,"v":0.0,"t":1729915200}
+{"o":0.0000001288,"h":0.000000129,"l":0.0000001275,"c":0.0000001285,"v":0.0,"t":1729918800}
+{"o":0.0000001285,"h":0.0000001289,"l":0.0000001272,"c":0.0000001273,"v":0.0,"t":1729922400}
+{"o":0.0000001273,"h":0.0000001286,"l":0.0000001267,"c":0.0000001281,"v":0.0,"t":1729926000}
+{"o":0.0000001281,"h":0.0000001282,"l":0.0000001271,"c":0.0000001273,"v":0.0,"t":1729929600}
+{"o":0.0000001273,"h":0.0000001275,"l":0.0000001265,"c":0.0000001268,"v":0.0,"t":1729933200}
+{"o":0.0000001268,"h":0.000000128,"l":0.0000001259,"c":0.0000001267,"v":0.0,"t":1729936800}
+{"o":0.0000001267,"h":0.0000001274,"l":0.0000001258,"c":0.0000001271,"v":0.0,"t":1729940400}
+{"o":0.0000001271,"h":0.0000001274,"l":0.0000001264,"c":0.0000001269,"v":0.0,"t":1729944000}
+{"o":0.0000001269,"h":0.000000128,"l":0.0000001267,"c":0.0000001276,"v":0.0,"t":1729947600}
+{"o":0.0000001276,"h":0.0000001282,"l":0.0000001272,"c":0.0000001279,"v":0.0,"t":1729951200}
+{"o":0.0000001279,"h":0.0000001282,"l":0.0000001263,"c":0.0000001272,"v":0.0,"t":1729954800}
+{"o":0.0000001272,"h":0.0000001275,"l":0.0000001263,"c":0.0000001267,"v":0.0,"t":1729958400}
+{"o":0.0000001267,"h":0.0000001274,"l":0.000000126,"c":0.0000001261,"v":0.0,"t":1729962000}
+{"o":0.0000001261,"h":0.0000001267,"l":0.0000001259,"c":0.0000001262,"v":0.0,"t":1729965600}
+{"o":0.0000001262,"h":0.0000001262,"l":0.0000001245,"c":0.000000125,"v":0.0,"t":1729969200}
+{"o":0.000000125,"h":0.0000001251,"l":0.0000001239,"c":0.0000001243,"v":0.0,"t":1729972800}
+{"o":0.0000001243,"h":0.0000001254,"l":0.0000001238,"c":0.0000001252,"v":0.0,"t":1729976400}
+{"o":0.0000001252,"h":0.0000001255,"l":0.0000001246,"c":0.0000001251,"v":0.0,"t":1729980000}
+{"o":0.0000001251,"h":0.0000001258,"l":0.000000125,"c":0.0000001255,"v":0.0,"t":1729983600}
+{"o":0.0000001255,"h":0.0000001264,"l":0.0000001252,"c":0.0000001257,"v":0.0,"t":1729987200}
+{"o":0.0000001257,"h":0.000000126,"l":0.0000001238,"c":0.0000001244,"v":0.0,"t":1729990800}
+{"o":0.0000001244,"h":0.0000001252,"l":0.0000001237,"c":0.000000125,"v":0.0,"t":1729994400}
+{"o":0.000000125,"h":0.0000001256,"l":0.0000001244,"c":0.0000001246,"v":0.0,"t":1729998000}
+{"o":0.0000001246,"h":0.0000001249,"l":0.0000001242,"c":0.0000001243,"v":0.0,"t":1730001600}
+{"o":0.0000001243,"h":0.0000001247,"l":0.0000001239,"c":0.0000001243,"v":0.0,"t":1730005200}
+{"o":0.0000001243,"h":0.0000001245,"l":0.0000001237,"c":0.0000001237,"v":0.0,"t":1730008800}
+{"o":0.0000001237,"h":0.0000001242,"l":0.0000001225,"c":0.0000001238,"v":0.0,"t":1730012400}
+{"o":0.0000001238,"h":0.0000001239,"l":0.0000001222,"c":0.0000001223,"v":0.0,"t":1730016000}
+{"o":0.0000001223,"h":0.0000001234,"l":0.0000001222,"c":0.0000001228,"v":0.0,"t":1730019600}
+{"o":0.0000001228,"h":0.0000001236,"l":0.0000001227,"c":0.0000001234,"v":0.0,"t":1730023200}
+{"o":0.0000001234,"h":0.0000001236,"l":0.0000001225,"c":0.0000001232,"v":0.0,"t":1730026800}
+{"o":0.0000001232,"h":0.0000001232,"l":0.0000001213,"c":0.000000122,"v":0.0,"t":1730030400}
+{"o":0.000000122,"h":0.0000001225,"l":0.0000001213,"c":0.0000001218,"v":0.0,"t":1730034000}
+{"o":0.0000001218,"h":0.000000122,"l":0.0000001211,"c":0.0000001216,"v":0.0,"t":1730037600}
+{"o":0.0000001216,"h":0.0000001221,"l":0.0000001207,"c":0.0000001219,"v":0.0,"t":1730041200}
+{"o":0.0000001219,"h":0.0000001229,"l":0.0000001213,"c":0.0000001213,"v":0.0,"t":1730044800}
+{"o":0.0000001213,"h":0.0000001218,"l":0.00000012,"c":0.0000001217,"v":0.0,"t":1730048400}
+{"o":0.0000001217,"h":0.000000122,"l":0.0000001209,"c":0.0000001219,"v":0.0,"t":1730052000}
+{"o":0.0000001219,"h":0.0000001296,"l":0.0000001209,"c":0.0000001282,"v":1084693.1409080001,"t":1730055600}
+{"o":0.0000001282,"h":0.0000001286,"l":0.0000001276,"c":0.0000001284,"v":0.0,"t":1730059200}
+{"o":0.0000001284,"h":0.0000001286,"l":0.0000001276,"c":0.0000001282,"v":0.0,"t":1730062800}
+{"o":0.0000001282,"h":0.0000001282,"l":0.0000001275,"c":0.0000001278,"v":0.0,"t":1730066400}
+{"o":0.0000001278,"h":0.0000001286,"l":0.0000001274,"c":0.0000001285,"v":0.0,"t":1730070000}
+{"o":0.0000001285,"h":0.0000001292,"l":0.0000001282,"c":0.000000129,"v":0.0,"t":1730073600}
+{"o":0.000000129,"h":0.0000001306,"l":0.0000001286,"c":0.0000001293,"v":0.0,"t":1730077200}
+{"o":0.0000001293,"h":0.0000001299,"l":0.000000129,"c":0.0000001297,"v":0.0,"t":1730080800}
+{"o":0.0000001297,"h":0.0000001298,"l":0.0000001285,"c":0.0000001292,"v":0.0,"t":1730084400}
+{"o":0.0000001292,"h":0.0000001307,"l":0.0000001292,"c":0.0000001296,"v":0.0,"t":1730088000}
+{"o":0.0000001296,"h":0.0000001312,"l":0.0000001295,"c":0.0000001302,"v":0.0,"t":1730091600}
+{"o":0.0000001302,"h":0.000000131,"l":0.00000013,"c":0.0000001302,"v":0.0,"t":1730095200}
+{"o":0.0000001302,"h":0.0000001303,"l":0.0000001285,"c":0.0000001293,"v":0.0,"t":1730098800}
+{"o":0.0000001293,"h":0.0000001293,"l":0.000000128,"c":0.0000001284,"v":0.0,"t":1730102400}
+{"o":0.0000001284,"h":0.0000001287,"l":0.0000001276,"c":0.0000001278,"v":0.0,"t":1730106000}
+{"o":0.0000001278,"h":0.000000129,"l":0.0000001271,"c":0.000000129,"v":38354.588663,"t":1730109600}
+{"o":0.000000129,"h":0.0000001296,"l":0.0000001281,"c":0.0000001292,"v":0.0,"t":1730113200}
+{"o":0.0000001292,"h":0.0000001317,"l":0.0000001283,"c":0.0000001287,"v":0.0,"t":1730116800}
+{"o":0.0000001287,"h":0.0000001306,"l":0.0000001283,"c":0.0000001304,"v":0.0,"t":1730120400}
+{"o":0.0000001304,"h":0.0000001319,"l":0.0000001294,"c":0.0000001305,"v":0.0,"t":1730124000}
+{"o":0.0000001305,"h":0.0000001321,"l":0.0000001304,"c":0.0000001318,"v":0.0,"t":1730127600}
+{"o":0.0000001318,"h":0.0000001322,"l":0.0000001301,"c":0.0000001314,"v":0.0,"t":1730131200}
+{"o":0.0000001314,"h":0.000000133,"l":0.0000001295,"c":0.0000001307,"v":0.0,"t":1730134800}
+{"o":0.0000001307,"h":0.0000001308,"l":0.0000001298,"c":0.0000001302,"v":0.0,"t":1730138400}
+{"o":0.0000001302,"h":0.0000001304,"l":0.0000001282,"c":0.0000001295,"v":0.0,"t":1730142000}
+{"o":0.0000001295,"h":0.0000001303,"l":0.0000001292,"c":0.0000001293,"v":1717805.44258,"t":1730145600}
+{"o":0.0000001293,"h":0.0000001295,"l":0.0000001281,"c":0.0000001285,"v":0.0,"t":1730149200}
+{"o":0.0000001285,"h":0.0000001287,"l":0.000000127,"c":0.0000001278,"v":0.0,"t":1730152800}
+{"o":0.0000001278,"h":0.0000001287,"l":0.0000001273,"c":0.0000001281,"v":0.0,"t":1730156400}
+{"o":0.0000001281,"h":0.0000001288,"l":0.0000001274,"c":0.0000001278,"v":0.0,"t":1730160000}
+{"o":0.0000001278,"h":0.000000129,"l":0.0000001278,"c":0.0000001281,"v":0.0,"t":1730163600}
+{"o":0.0000001281,"h":0.0000001286,"l":0.0000001247,"c":0.0000001263,"v":0.0,"t":1730167200}
+{"o":0.0000001263,"h":0.0000001271,"l":0.000000125,"c":0.0000001257,"v":0.0,"t":1730170800}
+{"o":0.0000001257,"h":0.0000001261,"l":0.000000125,"c":0.0000001256,"v":0.0,"t":1730174400}
+{"o":0.0000001256,"h":0.0000001269,"l":0.0000001255,"c":0.0000001262,"v":0.0,"t":1730178000}
+{"o":0.0000001262,"h":0.0000001269,"l":0.000000126,"c":0.0000001267,"v":0.0,"t":1730181600}
+{"o":0.0000001267,"h":0.0000001274,"l":0.0000001263,"c":0.0000001268,"v":0.0,"t":1730185200}
+{"o":0.0000001268,"h":0.0000001272,"l":0.0000001257,"c":0.0000001262,"v":0.0,"t":1730188800}
+{"o":0.0000001262,"h":0.0000001267,"l":0.0000001258,"c":0.0000001262,"v":0.0,"t":1730192400}
+{"o":0.0000001262,"h":0.0000001268,"l":0.0000001259,"c":0.0000001262,"v":0.0,"t":1730196000}
+{"o":0.0000001262,"h":0.0000001267,"l":0.0000001256,"c":0.0000001263,"v":0.0,"t":1730199600}
+{"o":0.0000001263,"h":0.0000001274,"l":0.0000001259,"c":0.0000001274,"v":0.0,"t":1730203200}
+{"o":0.0000001274,"h":0.0000001281,"l":0.0000001267,"c":0.000000127,"v":0.0,"t":1730206800}
+{"o":0.000000127,"h":0.000000128,"l":0.0000001263,"c":0.0000001273,"v":0.0,"t":1730210400}
+{"o":0.0000001273,"h":0.0000001278,"l":0.0000001261,"c":0.0000001265,"v":0.0,"t":1730214000}
+{"o":0.0000001265,"h":0.0000001267,"l":0.000000124,"c":0.0000001251,"v":0.0,"t":1730217600}
+{"o":0.0000001251,"h":0.000000127,"l":0.0000001242,"c":0.0000001262,"v":0.0,"t":1730221200}
+{"o":0.0000001262,"h":0.0000001268,"l":0.0000001254,"c":0.0000001259,"v":0.0,"t":1730224800}
+{"o":0.0000001259,"h":0.0000001287,"l":0.0000001254,"c":0.0000001282,"v":0.0,"t":1730228400}
+{"o":0.0000001282,"h":0.0000001295,"l":0.0000001276,"c":0.0000001279,"v":0.0,"t":1730232000}
+{"o":0.0000001279,"h":0.0000001285,"l":0.0000001271,"c":0.0000001277,"v":0.0,"t":1730235600}
+{"o":0.0000001277,"h":0.0000001278,"l":0.0000001266,"c":0.0000001271,"v":0.0,"t":1730239200}
+{"o":0.0000001271,"h":0.0000001277,"l":0.0000001267,"c":0.0000001273,"v":0.0,"t":1730242800}
+{"o":0.0000001273,"h":0.0000001285,"l":0.000000127,"c":0.0000001278,"v":0.0,"t":1730246400}
+{"o":0.0000001278,"h":0.0000001291,"l":0.0000001268,"c":0.000000127,"v":0.0,"t":1730250000}
+{"o":0.000000127,"h":0.0000001298,"l":0.0000001262,"c":0.0000001293,"v":1934041.010366,"t":1730253600}
+{"o":0.0000001293,"h":0.0000001295,"l":0.0000001287,"c":0.000000129,"v":0.0,"t":1730257200}
+{"o":0.000000129,"h":0.0000001294,"l":0.0000001284,"c":0.0000001286,"v":0.0,"t":1730260800}
+{"o":0.0000001286,"h":0.0000001293,"l":0.0000001277,"c":0.000000129,"v":0.0,"t":1730264400}
+{"o":0.000000129,"h":0.00000013,"l":0.0000001284,"c":0.0000001299,"v":0.0,"t":1730268000}
+{"o":0.0000001299,"h":0.0000001303,"l":0.0000001295,"c":0.00000013,"v":0.0,"t":1730271600}
+{"o":0.00000013,"h":0.0000001306,"l":0.0000001295,"c":0.0000001305,"v":0.0,"t":1730275200}
+{"o":0.0000001305,"h":0.0000001307,"l":0.000000128,"c":0.0000001284,"v":108979.190275,"t":1730278800}
+{"o":0.0000001284,"h":0.0000001291,"l":0.0000001283,"c":0.0000001291,"v":0.0,"t":1730282400}
+{"o":0.0000001291,"h":0.0000001305,"l":0.0000001289,"c":0.0000001302,"v":0.0,"t":1730286000}
+{"o":0.0000001302,"h":0.000000131,"l":0.0000001299,"c":0.0000001303,"v":0.0,"t":1730289600}
+{"o":0.0000001303,"h":0.0000001315,"l":0.0000001295,"c":0.0000001296,"v":0.0,"t":1730293200}
+{"o":0.0000001296,"h":0.0000001304,"l":0.000000129,"c":0.0000001301,"v":0.0,"t":1730296800}
+{"o":0.0000001301,"h":0.0000001327,"l":0.0000001299,"c":0.0000001315,"v":0.0,"t":1730300400}
+{"o":0.0000001315,"h":0.0000001325,"l":0.0000001305,"c":0.0000001306,"v":0.0,"t":1730304000}
+{"o":0.0000001306,"h":0.0000001311,"l":0.0000001303,"c":0.0000001304,"v":0.0,"t":1730307600}
+{"o":0.0000001304,"h":0.0000001317,"l":0.0000001301,"c":0.0000001314,"v":0.0,"t":1730311200}
+{"o":0.0000001314,"h":0.0000001319,"l":0.0000001308,"c":0.0000001312,"v":0.0,"t":1730314800}
+{"o":0.0000001312,"h":0.000000132,"l":0.0000001293,"c":0.0000001294,"v":0.0,"t":1730318400}
+{"o":0.0000001294,"h":0.0000001316,"l":0.0000001292,"c":0.0000001306,"v":0.0,"t":1730322000}
+{"o":0.0000001306,"h":0.0000001309,"l":0.0000001302,"c":0.0000001304,"v":0.0,"t":1730325600}
+{"o":0.0000001304,"h":0.0000001308,"l":0.0000001298,"c":0.0000001308,"v":0.0,"t":1730329200}
+{"o":0.0000001308,"h":0.000000131,"l":0.0000001303,"c":0.0000001304,"v":0.0,"t":1730332800}
+{"o":0.0000001304,"h":0.0000001311,"l":0.0000001276,"c":0.000000128,"v":631659.332729,"t":1730336400}
+{"o":0.000000128,"h":0.0000001284,"l":0.0000001273,"c":0.0000001278,"v":0.0,"t":1730340000}
+{"o":0.0000001278,"h":0.0000001295,"l":0.0000001276,"c":0.0000001289,"v":0.0,"t":1730343600}
+{"o":0.0000001289,"h":0.0000001291,"l":0.0000001282,"c":0.0000001284,"v":0.0,"t":1730347200}
+{"o":0.0000001284,"h":0.0000001285,"l":0.0000001277,"c":0.0000001283,"v":0.0,"t":1730350800}
+{"o":0.0000001283,"h":0.0000001297,"l":0.0000001282,"c":0.0000001294,"v":0.0,"t":1730354400}
+{"o":0.0000001294,"h":0.0000001298,"l":0.0000001285,"c":0.0000001288,"v":0.0,"t":1730358000}
+{"o":0.0000001288,"h":0.0000001297,"l":0.0000001288,"c":0.000000129,"v":0.0,"t":1730361600}
+{"o":0.000000129,"h":0.0000001292,"l":0.0000001281,"c":0.0000001283,"v":0.0,"t":1730365200}
+{"o":0.0000001283,"h":0.0000001287,"l":0.0000001273,"c":0.0000001275,"v":0.0,"t":1730368800}
+{"o":0.0000001275,"h":0.0000001287,"l":0.0000001275,"c":0.0000001284,"v":0.0,"t":1730372400}
+{"o":0.0000001284,"h":0.0000001293,"l":0.0000001281,"c":0.000000129,"v":0.0,"t":1730376000}
+{"o":0.000000129,"h":0.0000001316,"l":0.0000001288,"c":0.0000001308,"v":0.0,"t":1730379600}
+{"o":0.0000001308,"h":0.0000001332,"l":0.0000001306,"c":0.0000001319,"v":0.0,"t":1730383200}
+{"o":0.0000001319,"h":0.0000001321,"l":0.0000001302,"c":0.0000001318,"v":0.0,"t":1730386800}
+{"o":0.0000001318,"h":0.0000001329,"l":0.0000001317,"c":0.0000001325,"v":0.0,"t":1730390400}
+{"o":0.0000001325,"h":0.0000001328,"l":0.0000001313,"c":0.000000132,"v":0.0,"t":1730394000}
+{"o":0.000000132,"h":0.0000001335,"l":0.0000001319,"c":0.0000001326,"v":0.0,"t":1730397600}
+{"o":0.0000001326,"h":0.0000001336,"l":0.000000132,"c":0.0000001334,"v":0.0,"t":1730401200}
+{"o":0.0000001334,"h":0.0000001337,"l":0.0000001322,"c":0.0000001327,"v":0.0,"t":1730404800}
+{"o":0.0000001327,"h":0.0000001332,"l":0.0000001324,"c":0.0000001331,"v":0.0,"t":1730408400}
+{"o":0.0000001331,"h":0.0000001343,"l":0.0000001326,"c":0.0000001328,"v":0.0,"t":1730412000}
+{"o":0.0000001328,"h":0.0000001341,"l":0.0000001322,"c":0.0000001334,"v":0.0,"t":1730415600}
+{"o":0.0000001334,"h":0.0000001337,"l":0.0000001327,"c":0.0000001331,"v":0.0,"t":1730419200}
+{"o":0.0000001331,"h":0.0000001352,"l":0.0000001327,"c":0.0000001346,"v":0.0,"t":1730422800}
+{"o":0.0000001346,"h":0.0000001361,"l":0.0000001341,"c":0.0000001342,"v":0.0,"t":1730426400}
+{"o":0.0000001342,"h":0.0000001349,"l":0.0000001336,"c":0.0000001346,"v":0.0,"t":1730430000}
+{"o":0.0000001346,"h":0.000000135,"l":0.0000001343,"c":0.0000001344,"v":0.0,"t":1730433600}
+{"o":0.0000001344,"h":0.0000001349,"l":0.0000001342,"c":0.0000001347,"v":0.0,"t":1730437200}
+{"o":0.0000001347,"h":0.000000136,"l":0.0000001347,"c":0.0000001359,"v":0.0,"t":1730440800}
+{"o":0.0000001359,"h":0.0000001363,"l":0.0000001353,"c":0.0000001356,"v":0.0,"t":1730444400}
+{"o":0.0000001356,"h":0.0000001359,"l":0.0000001351,"c":0.0000001357,"v":0.0,"t":1730448000}
+{"o":0.0000001357,"h":0.0000001359,"l":0.0000001347,"c":0.0000001347,"v":0.0,"t":1730451600}
+{"o":0.0000001347,"h":0.0000001348,"l":0.0000001333,"c":0.0000001338,"v":0.0,"t":1730455200}
+{"o":0.0000001338,"h":0.0000001342,"l":0.0000001333,"c":0.000000134,"v":0.0,"t":1730458800}
+{"o":0.000000134,"h":0.0000001341,"l":0.0000001325,"c":0.0000001326,"v":0.0,"t":1730462400}
+{"o":0.0000001326,"h":0.000000133,"l":0.0000001276,"c":0.0000001276,"v":1133297.7860129999,"t":1730466000}
+{"o":0.0000001276,"h":0.0000001296,"l":0.0000001268,"c":0.0000001287,"v":0.0,"t":1730469600}
+{"o":0.0000001287,"h":0.0000001349,"l":0.0000001285,"c":0.0000001344,"v":0.0,"t":1730473200}
+{"o":0.0000001344,"h":0.0000001348,"l":0.0000001316,"c":0.0000001326,"v":0.0,"t":1730476800}
+{"o":0.0000001326,"h":0.000000133,"l":0.0000001315,"c":0.0000001325,"v":0.0,"t":1730480400}
+{"o":0.0000001325,"h":0.0000001334,"l":0.000000132,"c":0.0000001328,"v":0.0,"t":1730484000}
+{"o":0.0000001328,"h":0.0000001337,"l":0.0000001323,"c":0.0000001325,"v":0.0,"t":1730487600}
+{"o":0.0000001325,"h":0.0000001333,"l":0.0000001321,"c":0.0000001332,"v":0.0,"t":1730491200}
+{"o":0.0000001332,"h":0.0000001347,"l":0.0000001332,"c":0.0000001336,"v":0.0,"t":1730494800}
+{"o":0.0000001336,"h":0.000000134,"l":0.000000133,"c":0.0000001331,"v":0.0,"t":1730498400}
+{"o":0.0000001331,"h":0.0000001334,"l":0.0000001326,"c":0.0000001328,"v":0.0,"t":1730502000}
+{"o":0.0000001328,"h":0.0000001329,"l":0.0000001318,"c":0.0000001322,"v":0.0,"t":1730505600}
+{"o":0.0000001322,"h":0.0000001323,"l":0.0000001315,"c":0.0000001318,"v":0.0,"t":1730509200}
+{"o":0.0000001318,"h":0.000000132,"l":0.0000001309,"c":0.0000001317,"v":0.0,"t":1730512800}
+{"o":0.0000001317,"h":0.0000001324,"l":0.0000001316,"c":0.0000001321,"v":0.0,"t":1730516400}
+{"o":0.0000001321,"h":0.0000001333,"l":0.000000132,"c":0.0000001327,"v":0.0,"t":1730520000}
+{"o":0.0000001327,"h":0.0000001332,"l":0.0000001321,"c":0.0000001323,"v":0.0,"t":1730523600}
+{"o":0.0000001323,"h":0.0000001327,"l":0.0000001321,"c":0.0000001322,"v":0.0,"t":1730527200}
+{"o":0.0000001322,"h":0.0000001326,"l":0.0000001316,"c":0.0000001316,"v":0.0,"t":1730530800}
+{"o":0.0000001316,"h":0.0000001325,"l":0.0000001315,"c":0.0000001324,"v":0.0,"t":1730534400}
+{"o":0.0000001324,"h":0.0000001332,"l":0.000000132,"c":0.0000001326,"v":0.0,"t":1730538000}
+{"o":0.0000001326,"h":0.0000001334,"l":0.0000001322,"c":0.0000001326,"v":0.0,"t":1730541600}
+{"o":0.0000001326,"h":0.0000001337,"l":0.0000001324,"c":0.0000001329,"v":0.0,"t":1730545200}
+{"o":0.0000001329,"h":0.0000001339,"l":0.0000001275,"c":0.0000001286,"v":56144.762837,"t":1730548800}
+{"o":0.0000001286,"h":0.0000001299,"l":0.0000001279,"c":0.0000001292,"v":0.0,"t":1730552400}
+{"o":0.0000001292,"h":0.0000001313,"l":0.0000001275,"c":0.0000001284,"v":1133297.7860129999,"t":1730556000}
+{"o":0.0000001284,"h":0.0000001294,"l":0.000000128,"c":0.0000001281,"v":0.0,"t":1730559600}
+{"o":0.0000001281,"h":0.0000001283,"l":0.0000001269,"c":0.0000001273,"v":0.0,"t":1730563200}
+{"o":0.0000001273,"h":0.0000001288,"l":0.0000001273,"c":0.000000128,"v":0.0,"t":1730566800}
+{"o":0.000000128,"h":0.0000001287,"l":0.0000001276,"c":0.000000128,"v":0.0,"t":1730570400}
+{"o":0.000000128,"h":0.0000001281,"l":0.0000001269,"c":0.0000001271,"v":0.0,"t":1730574000}
+{"o":0.0000001271,"h":0.0000001272,"l":0.0000001254,"c":0.0000001258,"v":0.0,"t":1730577600}
+{"o":0.0000001258,"h":0.0000001262,"l":0.0000001256,"c":0.0000001262,"v":0.0,"t":1730581200}
+{"o":0.0000001262,"h":0.0000001266,"l":0.0000001259,"c":0.0000001265,"v":0.0,"t":1730584800}
+{"o":0.0000001265,"h":0.0000001271,"l":0.0000001263,"c":0.0000001263,"v":0.0,"t":1730588400}
+{"o":0.0000001263,"h":0.000000127,"l":0.0000001259,"c":0.000000127,"v":0.0,"t":1730592000}
+{"o":0.000000127,"h":0.0000001282,"l":0.0000001268,"c":0.000000128,"v":0.0,"t":1730595600}
+{"o":0.000000128,"h":0.0000001308,"l":0.0000001277,"c":0.0000001294,"v":0.0,"t":1730599200}
+{"o":0.0000001294,"h":0.0000001305,"l":0.0000001291,"c":0.0000001295,"v":0.0,"t":1730602800}
+{"o":0.0000001295,"h":0.0000001298,"l":0.0000001282,"c":0.0000001286,"v":0.0,"t":1730606400}
+{"o":0.0000001286,"h":0.0000001296,"l":0.0000001282,"c":0.0000001295,"v":0.0,"t":1730610000}
+{"o":0.0000001295,"h":0.0000001298,"l":0.0000001282,"c":0.0000001286,"v":0.0,"t":1730613600}
+{"o":0.0000001286,"h":0.0000001288,"l":0.0000001279,"c":0.0000001283,"v":0.0,"t":1730617200}
+{"o":0.0000001283,"h":0.000000129,"l":0.0000001279,"c":0.0000001281,"v":0.0,"t":1730620800}
+{"o":0.0000001281,"h":0.000000129,"l":0.0000001278,"c":0.0000001288,"v":0.0,"t":1730624400}
+{"o":0.0000001288,"h":0.0000001288,"l":0.0000001275,"c":0.0000001279,"v":0.0,"t":1730628000}
+{"o":0.0000001279,"h":0.0000001285,"l":0.0000001273,"c":0.0000001282,"v":0.0,"t":1730631600}
+{"o":0.0000001282,"h":0.0000001288,"l":0.0000001275,"c":0.0000001285,"v":777941.763884,"t":1730635200}
+{"o":0.0000001285,"h":0.0000001308,"l":0.0000001281,"c":0.0000001306,"v":0.0,"t":1730638800}
+{"o":0.0000001306,"h":0.0000001323,"l":0.0000001301,"c":0.000000132,"v":0.0,"t":1730642400}
+{"o":0.000000132,"h":0.0000001334,"l":0.0000001312,"c":0.0000001314,"v":0.0,"t":1730646000}
+{"o":0.0000001314,"h":0.0000001319,"l":0.0000001302,"c":0.0000001317,"v":0.0,"t":1730649600}
+{"o":0.0000001317,"h":0.0000001318,"l":0.0000001299,"c":0.0000001305,"v":0.0,"t":1730653200}
+{"o":0.0000001305,"h":0.000000133,"l":0.0000001303,"c":0.0000001323,"v":0.0,"t":1730656800}
+{"o":0.0000001323,"h":0.0000001324,"l":0.0000001303,"c":0.0000001305,"v":0.0,"t":1730660400}
+{"o":0.0000001305,"h":0.0000001309,"l":0.0000001291,"c":0.0000001291,"v":0.0,"t":1730664000}
+{"o":0.0000001291,"h":0.0000001293,"l":0.0000001283,"c":0.0000001288,"v":0.0,"t":1730667600}
+{"o":0.0000001288,"h":0.0000001295,"l":0.0000001283,"c":0.0000001291,"v":0.0,"t":1730671200}
+{"o":0.0000001291,"h":0.0000001299,"l":0.0000001289,"c":0.0000001293,"v":0.0,"t":1730674800}
+{"o":0.0000001293,"h":0.000000131,"l":0.0000001279,"c":0.0000001286,"v":40336.293832,"t":1730678400}
+{"o":0.0000001286,"h":0.000000129,"l":0.0000001271,"c":0.0000001277,"v":0.0,"t":1730682000}
+{"o":0.0000001277,"h":0.000000128,"l":0.0000001264,"c":0.0000001264,"v":0.0,"t":1730685600}
+{"o":0.0000001264,"h":0.0000001278,"l":0.000000126,"c":0.0000001277,"v":0.0,"t":1730689200}
+{"o":0.0000001277,"h":0.0000001278,"l":0.0000001269,"c":0.0000001276,"v":0.0,"t":1730692800}
+{"o":0.0000001276,"h":0.0000001289,"l":0.0000001275,"c":0.0000001288,"v":0.0,"t":1730696400}
+{"o":0.0000001288,"h":0.0000001292,"l":0.0000001278,"c":0.0000001279,"v":0.0,"t":1730700000}
+{"o":0.0000001279,"h":0.0000001293,"l":0.0000001278,"c":0.0000001289,"v":0.0,"t":1730703600}
+{"o":0.0000001289,"h":0.00000013,"l":0.0000001284,"c":0.0000001295,"v":0.0,"t":1730707200}
+{"o":0.0000001295,"h":0.0000001295,"l":0.0000001284,"c":0.0000001285,"v":0.0,"t":1730710800}
+{"o":0.0000001285,"h":0.0000001287,"l":0.000000127,"c":0.0000001273,"v":0.0,"t":1730714400}
+{"o":0.0000001273,"h":0.0000001289,"l":0.0000001262,"c":0.000000128,"v":777941.763884,"t":1730718000}
+{"o":0.000000128,"h":0.0000001288,"l":0.0000001273,"c":0.0000001279,"v":0.0,"t":1730721600}
+{"o":0.0000001279,"h":0.0000001286,"l":0.0000001273,"c":0.0000001286,"v":0.0,"t":1730725200}
+{"o":0.0000001286,"h":0.0000001296,"l":0.0000001278,"c":0.0000001292,"v":0.0,"t":1730728800}
+{"o":0.0000001292,"h":0.00000013,"l":0.0000001284,"c":0.0000001288,"v":0.0,"t":1730732400}
+{"o":0.0000001288,"h":0.0000001317,"l":0.0000001285,"c":0.0000001311,"v":0.0,"t":1730736000}
+{"o":0.0000001311,"h":0.0000001314,"l":0.0000001299,"c":0.0000001308,"v":0.0,"t":1730739600}
+{"o":0.0000001308,"h":0.0000001322,"l":0.0000001302,"c":0.0000001319,"v":0.0,"t":1730743200}
+{"o":0.0000001319,"h":0.0000001321,"l":0.0000001311,"c":0.0000001316,"v":0.0,"t":1730746800}
+{"o":0.0000001316,"h":0.0000001332,"l":0.0000001313,"c":0.0000001327,"v":0.0,"t":1730750400}
+{"o":0.0000001327,"h":0.0000001362,"l":0.000000132,"c":0.0000001352,"v":0.0,"t":1730754000}
+{"o":0.0000001352,"h":0.0000001354,"l":0.0000001323,"c":0.0000001329,"v":0.0,"t":1730757600}
+{"o":0.0000001329,"h":0.0000001336,"l":0.0000001323,"c":0.000000133,"v":0.0,"t":1730761200}
+{"o":0.000000133,"h":0.000000133,"l":0.0000001316,"c":0.0000001324,"v":0.0,"t":1730764800}
+{"o":0.0000001324,"h":0.0000001339,"l":0.0000001323,"c":0.0000001327,"v":0.0,"t":1730768400}
+{"o":0.0000001327,"h":0.0000001329,"l":0.000000132,"c":0.0000001327,"v":0.0,"t":1730772000}
+{"o":0.0000001327,"h":0.0000001336,"l":0.0000001315,"c":0.0000001316,"v":0.0,"t":1730775600}
+{"o":0.0000001316,"h":0.0000001318,"l":0.0000001309,"c":0.0000001313,"v":0.0,"t":1730779200}
+{"o":0.0000001313,"h":0.0000001317,"l":0.0000001304,"c":0.0000001306,"v":0.0,"t":1730782800}
+{"o":0.0000001306,"h":0.0000001313,"l":0.0000001304,"c":0.0000001305,"v":0.0,"t":1730786400}
+{"o":0.0000001305,"h":0.0000001306,"l":0.0000001293,"c":0.0000001296,"v":0.0,"t":1730790000}
+{"o":0.0000001296,"h":0.0000001299,"l":0.0000001292,"c":0.0000001292,"v":0.0,"t":1730793600}
+{"o":0.0000001292,"h":0.0000001298,"l":0.0000001288,"c":0.0000001298,"v":0.0,"t":1730797200}
+{"o":0.0000001298,"h":0.0000001304,"l":0.0000001297,"c":0.0000001298,"v":0.0,"t":1730800800}
+{"o":0.0000001298,"h":0.0000001299,"l":0.000000129,"c":0.0000001294,"v":0.0,"t":1730804400}
+{"o":0.0000001294,"h":0.0000001298,"l":0.0000001279,"c":0.0000001285,"v":0.0,"t":1730808000}
+{"o":0.0000001285,"h":0.0000001294,"l":0.0000001281,"c":0.0000001282,"v":0.0,"t":1730811600}
+{"o":0.0000001282,"h":0.0000001285,"l":0.000000125,"c":0.0000001258,"v":0.0,"t":1730815200}
+{"o":0.0000001258,"h":0.0000001275,"l":0.0000001253,"c":0.0000001266,"v":0.0,"t":1730818800}
+{"o":0.0000001266,"h":0.0000001267,"l":0.0000001243,"c":0.0000001245,"v":0.0,"t":1730822400}
+{"o":0.0000001245,"h":0.0000001259,"l":0.000000124,"c":0.0000001259,"v":0.0,"t":1730826000}
+{"o":0.0000001259,"h":0.0000001264,"l":0.0000001254,"c":0.0000001258,"v":0.0,"t":1730829600}
+{"o":0.0000001258,"h":0.0000001284,"l":0.0000001254,"c":0.0000001279,"v":0.0,"t":1730833200}
+{"o":0.0000001279,"h":0.0000001286,"l":0.0000001257,"c":0.0000001258,"v":0.0,"t":1730836800}
+{"o":0.0000001258,"h":0.0000001273,"l":0.0000001257,"c":0.0000001269,"v":0.0,"t":1730840400}
+{"o":0.0000001269,"h":0.000000128,"l":0.0000001254,"c":0.0000001254,"v":0.0,"t":1730844000}
+{"o":0.0000001254,"h":0.0000001262,"l":0.0000001251,"c":0.000000126,"v":0.0,"t":1730847600}
+{"o":0.000000126,"h":0.0000001261,"l":0.0000001212,"c":0.0000001216,"v":0.0,"t":1730851200}
+{"o":0.0000001216,"h":0.0000001225,"l":0.0000001202,"c":0.0000001211,"v":0.0,"t":1730854800}
+{"o":0.0000001211,"h":0.0000001217,"l":0.0000001164,"c":0.0000001168,"v":0.0,"t":1730858400}
+{"o":0.0000001168,"h":0.0000001178,"l":0.0000001133,"c":0.0000001135,"v":0.0,"t":1730862000}
+{"o":0.0000001135,"h":0.0000001152,"l":0.0000001114,"c":0.0000001134,"v":0.0,"t":1730865600}
+{"o":0.0000001134,"h":0.000000115,"l":0.000000113,"c":0.0000001133,"v":0.0,"t":1730869200}
+{"o":0.0000001133,"h":0.0000001137,"l":0.0000001111,"c":0.0000001134,"v":0.0,"t":1730872800}
+{"o":0.0000001134,"h":0.0000001146,"l":0.0000001115,"c":0.0000001141,"v":0.0,"t":1730876400}
+{"o":0.0000001141,"h":0.0000001165,"l":0.0000001137,"c":0.0000001146,"v":0.0,"t":1730880000}
+{"o":0.0000001146,"h":0.0000001146,"l":0.0000001134,"c":0.0000001138,"v":0.0,"t":1730883600}
+{"o":0.0000001138,"h":0.0000001142,"l":0.0000001131,"c":0.0000001133,"v":0.0,"t":1730887200}
+{"o":0.0000001133,"h":0.0000001136,"l":0.0000001123,"c":0.0000001124,"v":0.0,"t":1730890800}
+{"o":0.0000001124,"h":0.0000001127,"l":0.0000001112,"c":0.0000001126,"v":0.0,"t":1730894400}
+{"o":0.0000001126,"h":0.0000001131,"l":0.0000001119,"c":0.0000001122,"v":0.0,"t":1730898000}
+{"o":0.0000001122,"h":0.0000001137,"l":0.0000001112,"c":0.0000001134,"v":0.0,"t":1730901600}
+{"o":0.0000001134,"h":0.0000001138,"l":0.0000001117,"c":0.0000001131,"v":0.0,"t":1730905200}
+{"o":0.0000001131,"h":0.0000001136,"l":0.0000001127,"c":0.0000001127,"v":0.0,"t":1730908800}
+{"o":0.0000001127,"h":0.0000001137,"l":0.0000001123,"c":0.000000113,"v":0.0,"t":1730912400}
+{"o":0.000000113,"h":0.000000113,"l":0.0000001116,"c":0.0000001118,"v":0.0,"t":1730916000}
+{"o":0.0000001118,"h":0.0000001124,"l":0.0000001113,"c":0.0000001113,"v":0.0,"t":1730919600}
+{"o":0.0000001113,"h":0.0000001125,"l":0.0000001111,"c":0.0000001118,"v":0.0,"t":1730923200}
+{"o":0.0000001118,"h":0.0000001124,"l":0.0000001104,"c":0.000000111,"v":0.0,"t":1730926800}
+{"o":0.000000111,"h":0.0000001114,"l":0.0000001104,"c":0.000000111,"v":0.0,"t":1730930400}
+{"o":0.000000111,"h":0.0000001124,"l":0.0000001108,"c":0.0000001124,"v":0.0,"t":1730934000}
+{"o":0.0000001124,"h":0.0000001128,"l":0.0000001119,"c":0.000000112,"v":0.0,"t":1730937600}
+{"o":0.000000112,"h":0.0000001127,"l":0.0000001088,"c":0.0000001108,"v":0.0,"t":1730941200}
+{"o":0.0000001108,"h":0.0000001284,"l":0.0000001093,"c":0.000000127,"v":171286.914146,"t":1730944800}
+{"o":0.000000127,"h":0.0000001289,"l":0.0000001269,"c":0.0000001286,"v":0.0,"t":1730948400}
+{"o":0.0000001286,"h":0.0000001292,"l":0.0000001279,"c":0.000000129,"v":0.0,"t":1730952000}
+{"o":0.000000129,"h":0.0000001295,"l":0.0000001287,"c":0.0000001288,"v":0.0,"t":1730955600}
+{"o":0.0000001288,"h":0.0000001307,"l":0.0000001287,"c":0.0000001297,"v":0.0,"t":1730959200}
+{"o":0.0000001297,"h":0.0000001305,"l":0.0000001289,"c":0.0000001293,"v":0.0,"t":1730962800}
+{"o":0.0000001293,"h":0.0000001294,"l":0.0000001283,"c":0.0000001287,"v":0.0,"t":1730966400}
+{"o":0.0000001287,"h":0.0000001298,"l":0.0000001287,"c":0.0000001291,"v":0.0,"t":1730970000}
+{"o":0.0000001291,"h":0.0000001303,"l":0.000000129,"c":0.0000001297,"v":0.0,"t":1730973600}
+{"o":0.0000001297,"h":0.0000001308,"l":0.0000001294,"c":0.0000001307,"v":0.0,"t":1730977200}
+{"o":0.0000001307,"h":0.0000001309,"l":0.0000001293,"c":0.0000001296,"v":0.0,"t":1730980800}
+{"o":0.0000001296,"h":0.000000131,"l":0.0000001291,"c":0.0000001306,"v":0.0,"t":1730984400}
+{"o":0.0000001306,"h":0.0000001307,"l":0.0000001291,"c":0.0000001295,"v":0.0,"t":1730988000}
+{"o":0.0000001295,"h":0.0000001302,"l":0.0000001261,"c":0.0000001262,"v":0.0,"t":1730991600}
+{"o":0.0000001262,"h":0.0000001272,"l":0.0000001244,"c":0.0000001253,"v":0.0,"t":1730995200}
+{"o":0.0000001253,"h":0.000000126,"l":0.0000001239,"c":0.0000001241,"v":0.0,"t":1730998800}
+{"o":0.0000001241,"h":0.0000001248,"l":0.0000001226,"c":0.0000001235,"v":0.0,"t":1731002400}
+{"o":0.0000001235,"h":0.000000128,"l":0.0000001232,"c":0.0000001263,"v":926064.34451,"t":1731006000}
+{"o":0.0000001263,"h":0.0000001271,"l":0.0000001258,"c":0.0000001262,"v":0.0,"t":1731009600}
+{"o":0.0000001262,"h":0.0000001281,"l":0.0000001256,"c":0.000000128,"v":198572.709893,"t":1731013200}
+{"o":0.000000128,"h":0.0000001294,"l":0.0000001277,"c":0.0000001287,"v":0.0,"t":1731016800}
+{"o":0.0000001287,"h":0.0000001295,"l":0.0000001279,"c":0.000000128,"v":0.0,"t":1731020400}
+{"o":0.000000128,"h":0.000000128,"l":0.0000001251,"c":0.0000001264,"v":0.0,"t":1731024000}
+{"o":0.0000001264,"h":0.0000001272,"l":0.0000001256,"c":0.0000001267,"v":0.0,"t":1731027600}
+{"o":0.0000001267,"h":0.0000001284,"l":0.0000001266,"c":0.0000001282,"v":0.0,"t":1731031200}
+{"o":0.0000001282,"h":0.0000001284,"l":0.0000001266,"c":0.0000001268,"v":0.0,"t":1731034800}
+{"o":0.0000001268,"h":0.0000001272,"l":0.0000001263,"c":0.000000127,"v":0.0,"t":1731038400}
+{"o":0.000000127,"h":0.0000001271,"l":0.0000001256,"c":0.0000001262,"v":0.0,"t":1731042000}
+{"o":0.0000001262,"h":0.0000001269,"l":0.0000001169,"c":0.0000001175,"v":32796250.6431309991,"t":1731045600}
+{"o":0.0000001175,"h":0.0000001184,"l":0.0000001163,"c":0.0000001165,"v":0.0,"t":1731049200}
+{"o":0.0000001165,"h":0.0000001179,"l":0.0000001005,"c":0.0000001012,"v":33235495.6670509987,"t":1731052800}
+{"o":0.0000001012,"h":0.0000001014,"l":0.0000000993,"c":0.0000000997,"v":0.0,"t":1731056400}
+{"o":0.0000000997,"h":0.0000001003,"l":0.0000000988,"c":0.0000000991,"v":0.0,"t":1731060000}
+{"o":0.0000000991,"h":0.0000000993,"l":0.0000000983,"c":0.0000000993,"v":0.0,"t":1731063600}
+{"o":0.0000000993,"h":0.0000000997,"l":0.0000000988,"c":0.0000000995,"v":0.0,"t":1731067200}
+{"o":0.0000000995,"h":0.0000000998,"l":0.0000000984,"c":0.0000000986,"v":0.0,"t":1731070800}
+{"o":0.0000000986,"h":0.0000001012,"l":0.0000000984,"c":0.000000101,"v":0.0,"t":1731074400}
+{"o":0.000000101,"h":0.0000001017,"l":0.0000000997,"c":0.0000001003,"v":0.0,"t":1731078000}
+{"o":0.0000001003,"h":0.0000001024,"l":0.0000001001,"c":0.0000001023,"v":0.0,"t":1731081600}
+{"o":0.0000001023,"h":0.0000001028,"l":0.000000101,"c":0.0000001013,"v":0.0,"t":1731085200}
+{"o":0.0000001013,"h":0.0000001016,"l":0.0000000998,"c":0.0000001009,"v":0.0,"t":1731088800}
+{"o":0.0000001009,"h":0.0000001011,"l":0.0000001,"c":0.000000101,"v":0.0,"t":1731092400}
+{"o":0.000000101,"h":0.000000102,"l":0.0000001007,"c":0.0000001016,"v":0.0,"t":1731096000}
+{"o":0.0000001016,"h":0.0000001023,"l":0.0000001013,"c":0.0000001015,"v":0.0,"t":1731099600}
+{"o":0.0000001015,"h":0.0000001018,"l":0.000000101,"c":0.0000001014,"v":0.0,"t":1731103200}
+{"o":0.0000001014,"h":0.0000001018,"l":0.0000001009,"c":0.000000101,"v":0.0,"t":1731106800}
+{"o":0.000000101,"h":0.0000001015,"l":0.0000001008,"c":0.000000101,"v":0.0,"t":1731110400}
+{"o":0.000000101,"h":0.0000001015,"l":0.0000001008,"c":0.0000001011,"v":0.0,"t":1731114000}
+{"o":0.0000001011,"h":0.0000001023,"l":0.0000001009,"c":0.0000001011,"v":0.0,"t":1731117600}
+{"o":0.0000001011,"h":0.0000001018,"l":0.0000000943,"c":0.0000000948,"v":1056388.010209,"t":1731121200}
+{"o":0.0000000948,"h":0.0000000948,"l":0.0000000944,"c":0.0000000946,"v":0.0,"t":1731124800}
+{"o":0.0000000946,"h":0.0000000947,"l":0.0000000936,"c":0.000000094,"v":0.0,"t":1731128400}
+{"o":0.000000094,"h":0.0000000947,"l":0.0000000932,"c":0.0000000945,"v":2208604.4420639998,"t":1731132000}
+{"o":0.0000000945,"h":0.0000000951,"l":0.0000000945,"c":0.0000000949,"v":0.0,"t":1731135600}
+{"o":0.0000000949,"h":0.000000095,"l":0.0000000937,"c":0.0000000942,"v":0.0,"t":1731139200}
+{"o":0.0000000942,"h":0.0000000942,"l":0.0000000937,"c":0.0000000941,"v":0.0,"t":1731142800}
+{"o":0.0000000941,"h":0.0000000943,"l":0.0000000933,"c":0.0000000936,"v":0.0,"t":1731146400}
+{"o":0.0000000936,"h":0.0000000943,"l":0.0000000935,"c":0.0000000939,"v":0.0,"t":1731150000}
+{"o":0.0000000939,"h":0.0000000949,"l":0.0000000937,"c":0.0000000949,"v":0.0,"t":1731153600}
+{"o":0.0000000949,"h":0.0000000952,"l":0.0000000945,"c":0.0000000951,"v":0.0,"t":1731157200}
+{"o":0.0000000951,"h":0.0000000962,"l":0.0000000951,"c":0.0000000958,"v":0.0,"t":1731160800}
+{"o":0.0000000958,"h":0.0000000962,"l":0.0000000956,"c":0.0000000957,"v":0.0,"t":1731164400}
+{"o":0.0000000957,"h":0.0000000966,"l":0.0000000956,"c":0.0000000965,"v":0.0,"t":1731168000}
+{"o":0.0000000965,"h":0.0000000974,"l":0.0000000959,"c":0.0000000959,"v":0.0,"t":1731171600}
+{"o":0.0000000959,"h":0.000000096,"l":0.0000000954,"c":0.0000000955,"v":0.0,"t":1731175200}
+{"o":0.0000000955,"h":0.0000000963,"l":0.0000000951,"c":0.000000096,"v":0.0,"t":1731178800}
+{"o":0.000000096,"h":0.0000000962,"l":0.0000000952,"c":0.0000000956,"v":0.0,"t":1731182400}
+{"o":0.0000000956,"h":0.0000000959,"l":0.0000000952,"c":0.0000000957,"v":0.0,"t":1731186000}
+{"o":0.0000000957,"h":0.0000000958,"l":0.0000000949,"c":0.0000000949,"v":0.0,"t":1731189600}
+{"o":0.0000000949,"h":0.000000095,"l":0.000000094,"c":0.000000095,"v":0.0,"t":1731193200}
+{"o":0.000000095,"h":0.0000000955,"l":0.0000000941,"c":0.0000000947,"v":0.0,"t":1731196800}
+{"o":0.0000000947,"h":0.0000000955,"l":0.0000000946,"c":0.0000000949,"v":0.0,"t":1731200400}
+{"o":0.0000000949,"h":0.0000000949,"l":0.0000000926,"c":0.0000000938,"v":0.0,"t":1731204000}
+{"o":0.0000000938,"h":0.0000000942,"l":0.0000000934,"c":0.0000000942,"v":0.0,"t":1731207600}
+{"o":0.0000000942,"h":0.0000000945,"l":0.0000000925,"c":0.0000000926,"v":0.0,"t":1731211200}
+{"o":0.0000000926,"h":0.0000000932,"l":0.0000000908,"c":0.0000000918,"v":0.0,"t":1731214800}
+{"o":0.0000000918,"h":0.0000000927,"l":0.0000000916,"c":0.0000000923,"v":0.0,"t":1731218400}
+{"o":0.0000000923,"h":0.0000000926,"l":0.0000000918,"c":0.0000000926,"v":0.0,"t":1731222000}
+{"o":0.0000000926,"h":0.0000000931,"l":0.0000000924,"c":0.0000000925,"v":0.0,"t":1731225600}
+{"o":0.0000000925,"h":0.0000000928,"l":0.0000000921,"c":0.0000000924,"v":0.0,"t":1731229200}
+{"o":0.0000000924,"h":0.0000000928,"l":0.0000000921,"c":0.0000000924,"v":0.0,"t":1731232800}
+{"o":0.0000000924,"h":0.0000000927,"l":0.0000000916,"c":0.0000000919,"v":0.0,"t":1731236400}
+{"o":0.0000000919,"h":0.0000000932,"l":0.0000000914,"c":0.0000000924,"v":0.0,"t":1731240000}
+{"o":0.0000000924,"h":0.0000000926,"l":0.0000000918,"c":0.0000000918,"v":0.0,"t":1731243600}
+{"o":0.0000000918,"h":0.0000000928,"l":0.0000000906,"c":0.0000000919,"v":0.0,"t":1731247200}
+{"o":0.0000000919,"h":0.0000000923,"l":0.0000000894,"c":0.0000000898,"v":0.0,"t":1731250800}
+{"o":0.0000000898,"h":0.0000000909,"l":0.0000000895,"c":0.00000009,"v":0.0,"t":1731254400}
+{"o":0.00000009,"h":0.0000000918,"l":0.0000000882,"c":0.0000000908,"v":13572709.4022550005,"t":1731258000}
+{"o":0.0000000908,"h":0.0000000911,"l":0.0000000899,"c":0.0000000911,"v":0.0,"t":1731261600}
+{"o":0.0000000911,"h":0.0000000936,"l":0.0000000879,"c":0.0000000898,"v":56649.450684,"t":1731265200}
+{"o":0.0000000898,"h":0.0000000926,"l":0.0000000894,"c":0.0000000926,"v":0.0,"t":1731268800}
+{"o":0.0000000926,"h":0.0000000938,"l":0.0000000899,"c":0.0000000903,"v":0.0,"t":1731272400}
+{"o":0.0000000903,"h":0.0000000906,"l":0.0000000875,"c":0.000000089,"v":0.0,"t":1731276000}
+{"o":0.000000089,"h":0.0000000899,"l":0.0000000887,"c":0.0000000892,"v":0.0,"t":1731279600}
+{"o":0.0000000892,"h":0.0000000894,"l":0.0000000887,"c":0.0000000889,"v":0.0,"t":1731283200}
+{"o":0.0000000889,"h":0.0000000894,"l":0.0000000881,"c":0.000000089,"v":0.0,"t":1731286800}
+{"o":0.000000089,"h":0.0000000894,"l":0.0000000885,"c":0.0000000885,"v":0.0,"t":1731290400}
+{"o":0.0000000885,"h":0.0000000899,"l":0.0000000885,"c":0.0000000892,"v":0.0,"t":1731294000}
+{"o":0.0000000892,"h":0.0000000906,"l":0.000000089,"c":0.00000009,"v":0.0,"t":1731297600}
+{"o":0.00000009,"h":0.0000000917,"l":0.00000009,"c":0.0000000908,"v":0.0,"t":1731301200}
+{"o":0.0000000908,"h":0.000000092,"l":0.0000000898,"c":0.0000000904,"v":0.0,"t":1731304800}
+{"o":0.0000000904,"h":0.0000000908,"l":0.0000000895,"c":0.00000009,"v":0.0,"t":1731308400}
+{"o":0.00000009,"h":0.0000000914,"l":0.0000000892,"c":0.0000000896,"v":0.0,"t":1731312000}
+{"o":0.0000000896,"h":0.0000000912,"l":0.0000000883,"c":0.0000000887,"v":0.0,"t":1731315600}
+{"o":0.0000000887,"h":0.0000000895,"l":0.0000000861,"c":0.0000000868,"v":0.0,"t":1731319200}
+{"o":0.0000000868,"h":0.0000000879,"l":0.0000000859,"c":0.000000086,"v":0.0,"t":1731322800}
+{"o":0.000000086,"h":0.0000000872,"l":0.000000085,"c":0.0000000867,"v":0.0,"t":1731326400}
+{"o":0.0000000867,"h":0.000000088,"l":0.0000000862,"c":0.0000000863,"v":0.0,"t":1731330000}
+{"o":0.0000000863,"h":0.0000000873,"l":0.0000000848,"c":0.0000000855,"v":0.0,"t":1731333600}
+{"o":0.0000000855,"h":0.0000000864,"l":0.0000000848,"c":0.0000000854,"v":0.0,"t":1731337200}
+{"o":0.0000000854,"h":0.0000000893,"l":0.0000000843,"c":0.0000000885,"v":44289.416421,"t":1731340800}
+{"o":0.0000000885,"h":0.0000000897,"l":0.0000000875,"c":0.000000088,"v":0.0,"t":1731344400}
+{"o":0.000000088,"h":0.0000000895,"l":0.0000000878,"c":0.000000088,"v":0.0,"t":1731348000}
+{"o":0.000000088,"h":0.0000000905,"l":0.0000000873,"c":0.0000000892,"v":528194.005105,"t":1731351600}
+{"o":0.0000000892,"h":0.00000009,"l":0.0000000871,"c":0.0000000888,"v":0.0,"t":1731355200}
+{"o":0.0000000888,"h":0.0000000901,"l":0.0000000879,"c":0.0000000888,"v":0.0,"t":1731358800}
+{"o":0.0000000888,"h":0.0000000902,"l":0.000000088,"c":0.0000000883,"v":0.0,"t":1731362400}
+{"o":0.0000000883,"h":0.0000000887,"l":0.0000000861,"c":0.0000000875,"v":0.0,"t":1731366000}
+{"o":0.0000000875,"h":0.0000000903,"l":0.0000000873,"c":0.0000000882,"v":0.0,"t":1731369600}
+{"o":0.0000000882,"h":0.000000089,"l":0.0000000878,"c":0.0000000888,"v":0.0,"t":1731373200}
+{"o":0.0000000888,"h":0.000000091,"l":0.0000000884,"c":0.0000000893,"v":0.0,"t":1731376800}
+{"o":0.0000000893,"h":0.0000000898,"l":0.000000088,"c":0.0000000881,"v":0.0,"t":1731380400}
+{"o":0.0000000881,"h":0.0000000896,"l":0.0000000877,"c":0.000000089,"v":111894.382779,"t":1731384000}
+{"o":0.000000089,"h":0.0000000902,"l":0.0000000884,"c":0.0000000893,"v":0.0,"t":1731387600}
+{"o":0.0000000893,"h":0.0000000895,"l":0.000000088,"c":0.0000000884,"v":0.0,"t":1731391200}
+{"o":0.0000000884,"h":0.000000089,"l":0.0000000876,"c":0.0000000876,"v":0.0,"t":1731394800}
+{"o":0.0000000876,"h":0.0000000901,"l":0.0000000865,"c":0.0000000884,"v":994219.0354779999,"t":1731398400}
+{"o":0.0000000884,"h":0.0000000922,"l":0.0000000883,"c":0.0000000922,"v":0.0,"t":1731402000}
+{"o":0.0000000922,"h":0.0000000953,"l":0.0000000915,"c":0.0000000934,"v":0.0,"t":1731405600}
+{"o":0.0000000934,"h":0.0000000947,"l":0.0000000922,"c":0.0000000942,"v":0.0,"t":1731409200}
+{"o":0.0000000942,"h":0.0000000963,"l":0.000000093,"c":0.0000000952,"v":0.0,"t":1731412800}
+{"o":0.0000000952,"h":0.0000000981,"l":0.0000000862,"c":0.0000000864,"v":6436743.7822489999,"t":1731416400}
+{"o":0.0000000864,"h":0.0000000883,"l":0.0000000848,"c":0.0000000849,"v":0.0,"t":1731420000}
+{"o":0.0000000849,"h":0.0000000864,"l":0.0000000848,"c":0.000000086,"v":0.0,"t":1731423600}
+{"o":0.000000086,"h":0.0000000876,"l":0.0000000852,"c":0.0000000856,"v":0.0,"t":1731427200}
+{"o":0.0000000856,"h":0.0000000867,"l":0.000000085,"c":0.0000000864,"v":0.0,"t":1731430800}
+{"o":0.0000000864,"h":0.0000000866,"l":0.0000000844,"c":0.0000000849,"v":0.0,"t":1731434400}
+{"o":0.0000000849,"h":0.0000000856,"l":0.0000000839,"c":0.0000000849,"v":0.0,"t":1731438000}
+{"o":0.0000000849,"h":0.0000000857,"l":0.0000000844,"c":0.000000085,"v":0.0,"t":1731441600}
+{"o":0.000000085,"h":0.0000000864,"l":0.0000000847,"c":0.0000000851,"v":0.0,"t":1731445200}
+{"o":0.0000000851,"h":0.0000000861,"l":0.0000000838,"c":0.0000000842,"v":0.0,"t":1731448800}
+{"o":0.0000000842,"h":0.0000000856,"l":0.0000000842,"c":0.0000000855,"v":0.0,"t":1731452400}
+{"o":0.0000000855,"h":0.0000000861,"l":0.0000000849,"c":0.000000086,"v":0.0,"t":1731456000}
+{"o":0.000000086,"h":0.0000000877,"l":0.0000000854,"c":0.000000086,"v":0.0,"t":1731459600}
+{"o":0.000000086,"h":0.0000000892,"l":0.0000000859,"c":0.0000000873,"v":0.0,"t":1731463200}
+{"o":0.0000000873,"h":0.0000000891,"l":0.000000087,"c":0.0000000891,"v":0.0,"t":1731466800}
+{"o":0.0000000891,"h":0.0000000902,"l":0.000000088,"c":0.0000000882,"v":0.0,"t":1731470400}
+{"o":0.0000000882,"h":0.0000000888,"l":0.0000000873,"c":0.0000000885,"v":0.0,"t":1731474000}
+{"o":0.0000000885,"h":0.0000000897,"l":0.0000000877,"c":0.0000000895,"v":0.0,"t":1731477600}
+{"o":0.0000000895,"h":0.0000000898,"l":0.000000088,"c":0.0000000882,"v":0.0,"t":1731481200}
+{"o":0.0000000882,"h":0.0000000888,"l":0.0000000873,"c":0.000000088,"v":0.0,"t":1731484800}
+{"o":0.000000088,"h":0.0000000882,"l":0.0000000866,"c":0.0000000877,"v":0.0,"t":1731488400}
+{"o":0.0000000877,"h":0.0000000886,"l":0.0000000868,"c":0.0000000874,"v":0.0,"t":1731492000}
+{"o":0.0000000874,"h":0.0000000879,"l":0.0000000864,"c":0.0000000871,"v":0.0,"t":1731495600}
+{"o":0.0000000871,"h":0.0000000878,"l":0.0000000868,"c":0.0000000872,"v":0.0,"t":1731499200}
+{"o":0.0000000872,"h":0.0000000877,"l":0.000000084,"c":0.000000085,"v":0.0,"t":1731502800}
+{"o":0.000000085,"h":0.0000000864,"l":0.0000000833,"c":0.0000000835,"v":0.0,"t":1731506400}
+{"o":0.0000000835,"h":0.0000000856,"l":0.0000000833,"c":0.0000000836,"v":0.0,"t":1731510000}
+{"o":0.0000000836,"h":0.0000000851,"l":0.0000000828,"c":0.0000000833,"v":0.0,"t":1731513600}
+{"o":0.0000000833,"h":0.000000084,"l":0.0000000821,"c":0.0000000827,"v":0.0,"t":1731517200}
+{"o":0.0000000827,"h":0.0000000835,"l":0.0000000823,"c":0.0000000825,"v":0.0,"t":1731520800}
+{"o":0.0000000825,"h":0.0000000861,"l":0.0000000822,"c":0.0000000858,"v":0.0,"t":1731524400}
+{"o":0.0000000858,"h":0.0000000869,"l":0.0000000845,"c":0.0000000855,"v":0.0,"t":1731528000}
+{"o":0.0000000855,"h":0.0000000879,"l":0.0000000854,"c":0.0000000862,"v":0.0,"t":1731531600}
+{"o":0.0000000862,"h":0.0000000864,"l":0.0000000844,"c":0.000000085,"v":0.0,"t":1731535200}
+{"o":0.000000085,"h":0.0000000854,"l":0.000000084,"c":0.0000000842,"v":0.0,"t":1731538800}
+{"o":0.0000000842,"h":0.0000000857,"l":0.0000000839,"c":0.0000000849,"v":0.0,"t":1731542400}
+{"o":0.0000000849,"h":0.0000000853,"l":0.0000000838,"c":0.0000000838,"v":0.0,"t":1731546000}
+{"o":0.0000000838,"h":0.0000000849,"l":0.0000000837,"c":0.0000000843,"v":0.0,"t":1731549600}
+{"o":0.0000000843,"h":0.0000000851,"l":0.0000000826,"c":0.0000000826,"v":0.0,"t":1731553200}
+{"o":0.0000000826,"h":0.0000000835,"l":0.0000000822,"c":0.0000000823,"v":0.0,"t":1731556800}
+{"o":0.0000000823,"h":0.0000000834,"l":0.0000000823,"c":0.0000000828,"v":0.0,"t":1731560400}
+{"o":0.0000000828,"h":0.0000000839,"l":0.000000082,"c":0.0000000839,"v":0.0,"t":1731564000}
+{"o":0.0000000839,"h":0.0000000842,"l":0.0000000827,"c":0.000000083,"v":0.0,"t":1731567600}
+{"o":0.000000083,"h":0.0000000832,"l":0.000000082,"c":0.0000000826,"v":0.0,"t":1731571200}
+{"o":0.0000000826,"h":0.0000000826,"l":0.0000000813,"c":0.0000000817,"v":0.0,"t":1731574800}
+{"o":0.0000000817,"h":0.0000000835,"l":0.0000000816,"c":0.0000000833,"v":0.0,"t":1731578400}
+{"o":0.0000000833,"h":0.0000000848,"l":0.0000000831,"c":0.0000000838,"v":0.0,"t":1731582000}
+{"o":0.0000000838,"h":0.0000000842,"l":0.0000000833,"c":0.0000000837,"v":0.0,"t":1731585600}
+{"o":0.0000000837,"h":0.0000000848,"l":0.0000000832,"c":0.0000000845,"v":0.0,"t":1731589200}
+{"o":0.0000000845,"h":0.0000000861,"l":0.0000000831,"c":0.0000000861,"v":0.0,"t":1731592800}
+{"o":0.0000000861,"h":0.0000000866,"l":0.0000000849,"c":0.000000086,"v":0.0,"t":1731596400}
+{"o":0.000000086,"h":0.0000000863,"l":0.0000000835,"c":0.0000000835,"v":0.0,"t":1731600000}
+{"o":0.0000000835,"h":0.0000000845,"l":0.0000000835,"c":0.0000000842,"v":0.0,"t":1731603600}
+{"o":0.0000000842,"h":0.0000000847,"l":0.0000000836,"c":0.0000000845,"v":0.0,"t":1731607200}
+{"o":0.0000000845,"h":0.0000000845,"l":0.0000000838,"c":0.000000084,"v":0.0,"t":1731610800}
+{"o":0.000000084,"h":0.0000000854,"l":0.000000084,"c":0.0000000848,"v":0.0,"t":1731614400}
+{"o":0.0000000848,"h":0.0000000855,"l":0.0000000842,"c":0.0000000845,"v":0.0,"t":1731618000}
+{"o":0.0000000845,"h":0.0000000863,"l":0.0000000844,"c":0.0000000855,"v":0.0,"t":1731621600}
+{"o":0.0000000855,"h":0.0000000877,"l":0.0000000852,"c":0.0000000865,"v":0.0,"t":1731625200}
+{"o":0.0000000865,"h":0.0000000866,"l":0.0000000851,"c":0.0000000864,"v":0.0,"t":1731628800}
+{"o":0.0000000864,"h":0.000000087,"l":0.0000000858,"c":0.0000000863,"v":0.0,"t":1731632400}
+{"o":0.0000000863,"h":0.0000000871,"l":0.000000086,"c":0.0000000862,"v":0.0,"t":1731636000}
+{"o":0.0000000862,"h":0.0000000867,"l":0.000000086,"c":0.0000000867,"v":0.0,"t":1731639600}
+{"o":0.0000000867,"h":0.0000000886,"l":0.0000000866,"c":0.0000000881,"v":0.0,"t":1731643200}
+{"o":0.0000000881,"h":0.0000000884,"l":0.0000000868,"c":0.0000000869,"v":0.0,"t":1731646800}
+{"o":0.0000000869,"h":0.0000000869,"l":0.0000000861,"c":0.0000000863,"v":0.0,"t":1731650400}
+{"o":0.0000000863,"h":0.0000000866,"l":0.000000086,"c":0.0000000866,"v":0.0,"t":1731654000}
+{"o":0.0000000866,"h":0.0000000872,"l":0.0000000857,"c":0.0000000857,"v":0.0,"t":1731657600}
+{"o":0.0000000857,"h":0.0000000859,"l":0.0000000849,"c":0.0000000851,"v":0.0,"t":1731661200}
+{"o":0.0000000851,"h":0.0000000853,"l":0.0000000847,"c":0.0000000849,"v":0.0,"t":1731664800}
+{"o":0.0000000849,"h":0.0000000854,"l":0.0000000848,"c":0.0000000849,"v":0.0,"t":1731668400}
+{"o":0.0000000849,"h":0.0000000852,"l":0.0000000843,"c":0.0000000847,"v":0.0,"t":1731672000}
+{"o":0.0000000847,"h":0.000000085,"l":0.0000000843,"c":0.0000000844,"v":0.0,"t":1731675600}
+{"o":0.0000000844,"h":0.0000000862,"l":0.0000000842,"c":0.0000000857,"v":0.0,"t":1731679200}
+{"o":0.0000000857,"h":0.0000000877,"l":0.0000000857,"c":0.0000000871,"v":0.0,"t":1731682800}
+{"o":0.0000000871,"h":0.0000000871,"l":0.0000000858,"c":0.0000000865,"v":0.0,"t":1731686400}
+{"o":0.0000000865,"h":0.0000000866,"l":0.0000000853,"c":0.000000086,"v":0.0,"t":1731690000}
+{"o":0.000000086,"h":0.0000000867,"l":0.0000000857,"c":0.0000000861,"v":0.0,"t":1731693600}
+{"o":0.0000000861,"h":0.0000000864,"l":0.0000000849,"c":0.0000000856,"v":135348.699586,"t":1731697200}
+{"o":0.0000000856,"h":0.0000000856,"l":0.0000000841,"c":0.0000000841,"v":0.0,"t":1731700800}
+{"o":0.0000000841,"h":0.0000000843,"l":0.0000000828,"c":0.000000083,"v":0.0,"t":1731704400}
+{"o":0.000000083,"h":0.0000000835,"l":0.0000000827,"c":0.0000000833,"v":0.0,"t":1731708000}
+{"o":0.0000000833,"h":0.0000000833,"l":0.0000000824,"c":0.0000000831,"v":0.0,"t":1731711600}
+{"o":0.0000000831,"h":0.0000000841,"l":0.0000000831,"c":0.0000000836,"v":0.0,"t":1731715200}
+{"o":0.0000000836,"h":0.0000000866,"l":0.0000000829,"c":0.000000086,"v":1395251.8038280001,"t":1731718800}
+{"o":0.000000086,"h":0.0000000861,"l":0.0000000854,"c":0.0000000858,"v":0.0,"t":1731722400}
+{"o":0.0000000858,"h":0.0000000859,"l":0.0000000847,"c":0.0000000849,"v":0.0,"t":1731726000}
+{"o":0.0000000849,"h":0.0000000855,"l":0.0000000847,"c":0.0000000854,"v":0.0,"t":1731729600}
+{"o":0.0000000854,"h":0.0000000856,"l":0.0000000846,"c":0.000000085,"v":0.0,"t":1731733200}
+{"o":0.000000085,"h":0.000000086,"l":0.000000085,"c":0.0000000859,"v":0.0,"t":1731736800}
+{"o":0.0000000859,"h":0.000000086,"l":0.0000000853,"c":0.0000000858,"v":0.0,"t":1731740400}
+{"o":0.0000000858,"h":0.0000000861,"l":0.0000000855,"c":0.0000000857,"v":0.0,"t":1731744000}
+{"o":0.0000000857,"h":0.0000000864,"l":0.0000000855,"c":0.0000000864,"v":0.0,"t":1731747600}
+{"o":0.0000000864,"h":0.0000000864,"l":0.0000000857,"c":0.000000086,"v":0.0,"t":1731751200}
+{"o":0.000000086,"h":0.0000000867,"l":0.0000000858,"c":0.0000000858,"v":0.0,"t":1731754800}
+{"o":0.0000000858,"h":0.0000000869,"l":0.0000000847,"c":0.0000000857,"v":0.0,"t":1731758400}
+{"o":0.0000000857,"h":0.0000000863,"l":0.0000000849,"c":0.0000000862,"v":0.0,"t":1731762000}
+{"o":0.0000000862,"h":0.0000000867,"l":0.0000000857,"c":0.0000000865,"v":0.0,"t":1731765600}
+{"o":0.0000000865,"h":0.0000000878,"l":0.0000000864,"c":0.0000000873,"v":0.0,"t":1731769200}
+{"o":0.0000000873,"h":0.000000088,"l":0.000000087,"c":0.0000000876,"v":0.0,"t":1731772800}
+{"o":0.0000000876,"h":0.0000000879,"l":0.0000000869,"c":0.0000000872,"v":0.0,"t":1731776400}
+{"o":0.0000000872,"h":0.0000000873,"l":0.0000000866,"c":0.0000000867,"v":0.0,"t":1731780000}
+{"o":0.0000000867,"h":0.000000087,"l":0.0000000866,"c":0.0000000869,"v":0.0,"t":1731783600}
+{"o":0.0000000869,"h":0.0000000875,"l":0.0000000866,"c":0.0000000872,"v":0.0,"t":1731787200}
+{"o":0.0000000872,"h":0.0000000873,"l":0.0000000862,"c":0.0000000866,"v":0.0,"t":1731790800}
+{"o":0.0000000866,"h":0.0000000877,"l":0.0000000864,"c":0.0000000877,"v":0.0,"t":1731794400}
+{"o":0.0000000877,"h":0.0000000878,"l":0.0000000862,"c":0.0000000864,"v":268559.314925,"t":1731798000}
+{"o":0.0000000864,"h":0.0000000864,"l":0.0000000853,"c":0.0000000856,"v":0.0,"t":1731801600}
+{"o":0.0000000856,"h":0.000000087,"l":0.0000000849,"c":0.0000000862,"v":0.0,"t":1731805200}
+{"o":0.0000000862,"h":0.0000000878,"l":0.0000000857,"c":0.0000000862,"v":0.0,"t":1731808800}
+{"o":0.0000000862,"h":0.0000000867,"l":0.0000000842,"c":0.0000000842,"v":0.0,"t":1731812400}
+{"o":0.0000000842,"h":0.0000000842,"l":0.0000000791,"c":0.0000000794,"v":0.0,"t":1731816000}
+{"o":0.0000000794,"h":0.000000085,"l":0.0000000779,"c":0.0000000842,"v":6176297.327641,"t":1731819600}
+{"o":0.0000000842,"h":0.0000000845,"l":0.000000083,"c":0.0000000831,"v":0.0,"t":1731823200}
+{"o":0.0000000831,"h":0.0000000842,"l":0.000000083,"c":0.0000000839,"v":0.0,"t":1731826800}
+{"o":0.0000000839,"h":0.0000000839,"l":0.0000000823,"c":0.0000000837,"v":0.0,"t":1731830400}
+{"o":0.0000000837,"h":0.0000000845,"l":0.0000000826,"c":0.0000000827,"v":2855331.3628349998,"t":1731834000}
+{"o":0.0000000827,"h":0.000000083,"l":0.0000000818,"c":0.000000082,"v":0.0,"t":1731837600}
+{"o":0.000000082,"h":0.0000000861,"l":0.0000000816,"c":0.0000000859,"v":6936586.9270130005,"t":1731841200}
+{"o":0.000000063,"h":0.0000000634,"l":0.0000000629,"c":0.000000063,"v":0.0,"t":1724644800}
+{"o":0.000000063,"h":0.0000000636,"l":0.0000000629,"c":0.0000000635,"v":0.0,"t":1724648400}
+{"o":0.0000000635,"h":0.000000064,"l":0.0000000634,"c":0.0000000637,"v":0.0,"t":1724652000}
+{"o":0.0000000637,"h":0.000000064,"l":0.0000000635,"c":0.0000000637,"v":0.0,"t":1724655600}
+{"o":0.0000000637,"h":0.0000000638,"l":0.0000000631,"c":0.0000000634,"v":0.0,"t":1724659200}
+{"o":0.0000000634,"h":0.000000064,"l":0.0000000631,"c":0.0000000631,"v":0.0,"t":1724662800}
+{"o":0.0000000631,"h":0.0000000632,"l":0.0000000625,"c":0.0000000629,"v":0.0,"t":1724666400}
+{"o":0.0000000629,"h":0.0000000633,"l":0.0000000626,"c":0.0000000632,"v":0.0,"t":1724670000}
+{"o":0.0000000632,"h":0.0000000639,"l":0.0000000629,"c":0.0000000636,"v":0.0,"t":1724673600}
+{"o":0.0000000636,"h":0.0000000638,"l":0.0000000632,"c":0.0000000633,"v":0.0,"t":1724677200}
+{"o":0.0000000633,"h":0.0000000653,"l":0.0000000627,"c":0.0000000644,"v":0.0,"t":1724680800}
+{"o":0.0000000644,"h":0.000000065,"l":0.000000064,"c":0.0000000643,"v":0.0,"t":1724684400}
+{"o":0.0000000643,"h":0.0000000646,"l":0.000000064,"c":0.0000000642,"v":0.0,"t":1724688000}
+{"o":0.0000000642,"h":0.0000000652,"l":0.0000000642,"c":0.0000000644,"v":0.0,"t":1724691600}
+{"o":0.0000000644,"h":0.0000000648,"l":0.0000000635,"c":0.0000000637,"v":314398.922183,"t":1724695200}
+{"o":0.0000000637,"h":0.0000000642,"l":0.0000000636,"c":0.0000000641,"v":0.0,"t":1724698800}
+{"o":0.0000000641,"h":0.0000000643,"l":0.0000000635,"c":0.0000000637,"v":0.0,"t":1724702400}
+{"o":0.0000000637,"h":0.0000000647,"l":0.0000000637,"c":0.0000000642,"v":0.0,"t":1724706000}
+{"o":0.0000000642,"h":0.0000000645,"l":0.0000000639,"c":0.0000000643,"v":0.0,"t":1724709600}
+{"o":0.0000000643,"h":0.0000000646,"l":0.0000000639,"c":0.0000000644,"v":0.0,"t":1724713200}
+{"o":0.0000000644,"h":0.0000000644,"l":0.0000000639,"c":0.0000000642,"v":0.0,"t":1724716800}
+{"o":0.0000000642,"h":0.0000000643,"l":0.0000000637,"c":0.000000064,"v":0.0,"t":1724720400}
+{"o":0.000000064,"h":0.000000064,"l":0.0000000636,"c":0.000000064,"v":0.0,"t":1724724000}
+{"o":0.000000064,"h":0.0000000643,"l":0.0000000638,"c":0.0000000638,"v":0.0,"t":1724727600}
+{"o":0.0000000638,"h":0.000000064,"l":0.0000000637,"c":0.0000000638,"v":0.0,"t":1724731200}
+{"o":0.0000000638,"h":0.0000000638,"l":0.0000000634,"c":0.0000000635,"v":0.0,"t":1724734800}
+{"o":0.0000000635,"h":0.0000000642,"l":0.0000000635,"c":0.000000064,"v":0.0,"t":1724738400}
+{"o":0.000000064,"h":0.0000000645,"l":0.0000000639,"c":0.0000000642,"v":0.0,"t":1724742000}
+{"o":0.0000000642,"h":0.0000000646,"l":0.000000064,"c":0.0000000645,"v":0.0,"t":1724745600}
+{"o":0.0000000645,"h":0.0000000648,"l":0.0000000642,"c":0.0000000647,"v":0.0,"t":1724749200}
+{"o":0.0000000647,"h":0.000000066,"l":0.0000000647,"c":0.0000000659,"v":0.0,"t":1724752800}
+{"o":0.0000000659,"h":0.000000066,"l":0.0000000653,"c":0.0000000656,"v":0.0,"t":1724756400}
+{"o":0.0000000656,"h":0.0000000663,"l":0.0000000655,"c":0.0000000656,"v":0.0,"t":1724760000}
+{"o":0.0000000656,"h":0.000000066,"l":0.0000000651,"c":0.0000000657,"v":0.0,"t":1724763600}
+{"o":0.0000000657,"h":0.000000066,"l":0.0000000634,"c":0.0000000642,"v":95570.737049,"t":1724767200}
+{"o":0.0000000642,"h":0.0000000645,"l":0.0000000638,"c":0.0000000642,"v":0.0,"t":1724770800}
+{"o":0.0000000642,"h":0.0000000644,"l":0.0000000636,"c":0.0000000643,"v":0.0,"t":1724774400}
+{"o":0.0000000643,"h":0.0000000646,"l":0.0000000637,"c":0.0000000639,"v":600000.0,"t":1724778000}
+{"o":0.0000000639,"h":0.0000000642,"l":0.0000000637,"c":0.0000000637,"v":0.0,"t":1724781600}
+{"o":0.0000000637,"h":0.0000000642,"l":0.0000000637,"c":0.0000000639,"v":0.0,"t":1724785200}
+{"o":0.0000000639,"h":0.0000000643,"l":0.0000000639,"c":0.0000000643,"v":0.0,"t":1724788800}
+{"o":0.0000000643,"h":0.0000000672,"l":0.0000000642,"c":0.0000000664,"v":0.0,"t":1724792400}
+{"o":0.0000000664,"h":0.0000000689,"l":0.0000000662,"c":0.0000000671,"v":0.0,"t":1724796000}
+{"o":0.0000000671,"h":0.0000000677,"l":0.000000067,"c":0.0000000675,"v":0.0,"t":1724799600}
+{"o":0.0000000675,"h":0.0000000681,"l":0.0000000674,"c":0.0000000679,"v":0.0,"t":1724803200}
+{"o":0.0000000679,"h":0.0000000681,"l":0.0000000673,"c":0.0000000674,"v":0.0,"t":1724806800}
+{"o":0.0000000674,"h":0.0000000679,"l":0.0000000674,"c":0.0000000675,"v":0.0,"t":1724810400}
+{"o":0.0000000675,"h":0.0000000676,"l":0.0000000668,"c":0.0000000668,"v":0.0,"t":1724814000}
+{"o":0.0000000668,"h":0.0000000673,"l":0.0000000668,"c":0.0000000672,"v":0.0,"t":1724817600}
+{"o":0.0000000672,"h":0.0000000673,"l":0.0000000666,"c":0.0000000672,"v":0.0,"t":1724821200}
+{"o":0.0000000672,"h":0.0000000674,"l":0.0000000671,"c":0.0000000673,"v":0.0,"t":1724824800}
+{"o":0.0000000673,"h":0.0000000689,"l":0.0000000672,"c":0.0000000688,"v":0.0,"t":1724828400}
+{"o":0.0000000688,"h":0.0000000693,"l":0.0000000679,"c":0.0000000683,"v":0.0,"t":1724832000}
+{"o":0.0000000683,"h":0.0000000683,"l":0.0000000669,"c":0.0000000669,"v":0.0,"t":1724835600}
+{"o":0.0000000669,"h":0.0000000675,"l":0.0000000669,"c":0.0000000675,"v":0.0,"t":1724839200}
+{"o":0.0000000675,"h":0.0000000676,"l":0.0000000671,"c":0.0000000673,"v":0.0,"t":1724842800}
+{"o":0.0000000673,"h":0.0000000674,"l":0.0000000667,"c":0.0000000671,"v":0.0,"t":1724846400}
+{"o":0.0000000671,"h":0.0000000682,"l":0.000000067,"c":0.0000000682,"v":0.0,"t":1724850000}
+{"o":0.0000000682,"h":0.0000000688,"l":0.0000000674,"c":0.0000000683,"v":0.0,"t":1724853600}
+{"o":0.0000000683,"h":0.0000000694,"l":0.0000000683,"c":0.0000000687,"v":0.0,"t":1724857200}
+{"o":0.0000000687,"h":0.0000000707,"l":0.0000000687,"c":0.0000000693,"v":0.0,"t":1724860800}
+{"o":0.0000000693,"h":0.0000000699,"l":0.0000000691,"c":0.0000000697,"v":0.0,"t":1724864400}
+{"o":0.0000000697,"h":0.0000000698,"l":0.0000000685,"c":0.0000000685,"v":0.0,"t":1724868000}
+{"o":0.0000000685,"h":0.0000000689,"l":0.000000068,"c":0.0000000686,"v":0.0,"t":1724871600}
+{"o":0.0000000686,"h":0.0000000692,"l":0.0000000677,"c":0.0000000687,"v":0.0,"t":1724875200}
+{"o":0.0000000687,"h":0.0000000693,"l":0.0000000684,"c":0.0000000692,"v":0.0,"t":1724878800}
+{"o":0.0000000692,"h":0.00000007,"l":0.000000069,"c":0.000000069,"v":0.0,"t":1724882400}
+{"o":0.000000069,"h":0.0000000692,"l":0.0000000686,"c":0.0000000688,"v":0.0,"t":1724886000}
+{"o":0.0000000688,"h":0.0000000689,"l":0.0000000683,"c":0.0000000686,"v":0.0,"t":1724889600}
+{"o":0.0000000686,"h":0.0000000693,"l":0.0000000684,"c":0.000000069,"v":0.0,"t":1724893200}
+{"o":0.000000069,"h":0.0000000693,"l":0.0000000688,"c":0.0000000688,"v":0.0,"t":1724896800}
+{"o":0.0000000688,"h":0.0000000692,"l":0.0000000687,"c":0.0000000691,"v":0.0,"t":1724900400}
+{"o":0.0000000691,"h":0.0000000692,"l":0.0000000689,"c":0.000000069,"v":0.0,"t":1724904000}
+{"o":0.000000069,"h":0.0000000692,"l":0.0000000686,"c":0.0000000687,"v":0.0,"t":1724907600}
+{"o":0.0000000687,"h":0.0000000687,"l":0.0000000681,"c":0.0000000684,"v":0.0,"t":1724911200}
+{"o":0.0000000684,"h":0.0000000685,"l":0.0000000683,"c":0.0000000685,"v":0.0,"t":1724914800}
+{"o":0.0000000685,"h":0.0000000686,"l":0.0000000682,"c":0.0000000683,"v":0.0,"t":1724918400}
+{"o":0.0000000683,"h":0.0000000684,"l":0.0000000679,"c":0.0000000682,"v":0.0,"t":1724922000}
+{"o":0.0000000682,"h":0.0000000683,"l":0.0000000679,"c":0.0000000682,"v":0.0,"t":1724925600}
+{"o":0.0000000682,"h":0.0000000682,"l":0.0000000674,"c":0.000000068,"v":0.0,"t":1724929200}
+{"o":0.000000068,"h":0.0000000682,"l":0.0000000678,"c":0.0000000681,"v":0.0,"t":1724932800}
+{"o":0.0000000681,"h":0.0000000684,"l":0.0000000679,"c":0.0000000681,"v":0.0,"t":1724936400}
+{"o":0.0000000681,"h":0.0000000684,"l":0.0000000679,"c":0.0000000681,"v":0.0,"t":1724940000}
+{"o":0.0000000681,"h":0.0000000682,"l":0.0000000633,"c":0.0000000639,"v":476886.477125,"t":1724943600}
+{"o":0.0000000639,"h":0.0000000649,"l":0.000000063,"c":0.0000000642,"v":5500000.0,"t":1724947200}
+{"o":0.0000000642,"h":0.0000000644,"l":0.000000064,"c":0.0000000641,"v":0.0,"t":1724950800}
+{"o":0.0000000641,"h":0.0000000665,"l":0.000000064,"c":0.0000000662,"v":0.0,"t":1724954400}
+{"o":0.0000000662,"h":0.0000000671,"l":0.0000000655,"c":0.0000000659,"v":0.0,"t":1724958000}
+{"o":0.0000000659,"h":0.0000000664,"l":0.0000000654,"c":0.000000066,"v":0.0,"t":1724961600}
+{"o":0.000000066,"h":0.0000000665,"l":0.000000066,"c":0.0000000664,"v":0.0,"t":1724965200}
+{"o":0.0000000664,"h":0.000000067,"l":0.000000066,"c":0.0000000662,"v":0.0,"t":1724968800}
+{"o":0.0000000662,"h":0.0000000664,"l":0.0000000659,"c":0.0000000661,"v":0.0,"t":1724972400}
+{"o":0.0000000661,"h":0.0000000663,"l":0.0000000656,"c":0.0000000659,"v":0.0,"t":1724976000}
+{"o":0.0000000659,"h":0.0000000663,"l":0.0000000657,"c":0.0000000661,"v":0.0,"t":1724979600}
+{"o":0.0000000661,"h":0.0000000668,"l":0.000000066,"c":0.0000000665,"v":0.0,"t":1724983200}
+{"o":0.0000000665,"h":0.0000000669,"l":0.0000000665,"c":0.0000000667,"v":0.0,"t":1724986800}
+{"o":0.0000000667,"h":0.0000000667,"l":0.0000000661,"c":0.0000000665,"v":0.0,"t":1724990400}
+{"o":0.0000000665,"h":0.0000000674,"l":0.0000000665,"c":0.000000067,"v":0.0,"t":1724994000}
+{"o":0.000000067,"h":0.0000000673,"l":0.0000000662,"c":0.0000000663,"v":0.0,"t":1724997600}
+{"o":0.0000000663,"h":0.0000000666,"l":0.0000000662,"c":0.0000000666,"v":0.0,"t":1725001200}
+{"o":0.0000000666,"h":0.0000000666,"l":0.0000000661,"c":0.0000000663,"v":0.0,"t":1725004800}
+{"o":0.0000000663,"h":0.0000000664,"l":0.0000000661,"c":0.0000000662,"v":0.0,"t":1725008400}
+{"o":0.0000000662,"h":0.0000000664,"l":0.0000000661,"c":0.0000000663,"v":0.0,"t":1725012000}
+{"o":0.0000000663,"h":0.0000000669,"l":0.0000000662,"c":0.0000000667,"v":0.0,"t":1725015600}
+{"o":0.0000000667,"h":0.0000000668,"l":0.0000000658,"c":0.0000000661,"v":0.0,"t":1725019200}
+{"o":0.0000000661,"h":0.000000067,"l":0.0000000658,"c":0.0000000662,"v":0.0,"t":1725022800}
+{"o":0.0000000662,"h":0.0000000682,"l":0.0000000659,"c":0.0000000681,"v":0.0,"t":1725026400}
+{"o":0.0000000681,"h":0.00000007,"l":0.0000000681,"c":0.0000000694,"v":0.0,"t":1725030000}
+{"o":0.0000000694,"h":0.00000007,"l":0.0000000688,"c":0.0000000691,"v":0.0,"t":1725033600}
+{"o":0.0000000691,"h":0.0000000694,"l":0.0000000686,"c":0.0000000688,"v":0.0,"t":1725037200}
+{"o":0.0000000688,"h":0.0000000689,"l":0.0000000671,"c":0.0000000675,"v":8295.855217,"t":1725040800}
+{"o":0.0000000675,"h":0.0000000683,"l":0.0000000659,"c":0.0000000665,"v":30064891.0881250016,"t":1725044400}
+{"o":0.0000000665,"h":0.0000000666,"l":0.0000000661,"c":0.0000000662,"v":30064891.0881250016,"t":1725048000}
+{"o":0.0000000662,"h":0.0000000663,"l":0.0000000659,"c":0.0000000662,"v":0.0,"t":1725051600}
+{"o":0.0000000662,"h":0.0000000662,"l":0.0000000654,"c":0.0000000656,"v":0.0,"t":1725055200}
+{"o":0.0000000656,"h":0.0000000656,"l":0.0000000651,"c":0.0000000654,"v":0.0,"t":1725058800}
+{"o":0.0000000654,"h":0.0000000655,"l":0.0000000649,"c":0.0000000653,"v":0.0,"t":1725062400}
+{"o":0.0000000653,"h":0.0000000655,"l":0.0000000652,"c":0.0000000655,"v":0.0,"t":1725066000}
+{"o":0.0000000655,"h":0.0000000657,"l":0.0000000654,"c":0.0000000654,"v":0.0,"t":1725069600}
+{"o":0.0000000654,"h":0.0000000654,"l":0.000000065,"c":0.0000000653,"v":0.0,"t":1725073200}
+{"o":0.0000000653,"h":0.0000000653,"l":0.0000000651,"c":0.0000000651,"v":0.0,"t":1725076800}
+{"o":0.0000000651,"h":0.0000000656,"l":0.0000000651,"c":0.0000000656,"v":0.0,"t":1725080400}
+{"o":0.0000000656,"h":0.0000000657,"l":0.0000000653,"c":0.0000000654,"v":0.0,"t":1725084000}
+{"o":0.0000000654,"h":0.0000000657,"l":0.0000000653,"c":0.0000000656,"v":0.0,"t":1725087600}
+{"o":0.0000000656,"h":0.0000000664,"l":0.0000000655,"c":0.0000000664,"v":0.0,"t":1725091200}
+{"o":0.0000000664,"h":0.0000000667,"l":0.000000066,"c":0.0000000661,"v":0.0,"t":1725094800}
+{"o":0.0000000661,"h":0.0000000662,"l":0.0000000625,"c":0.0000000626,"v":84926.439136,"t":1725098400}
+{"o":0.0000000626,"h":0.0000000628,"l":0.0000000625,"c":0.0000000627,"v":0.0,"t":1725102000}
+{"o":0.0000000627,"h":0.0000000629,"l":0.0000000626,"c":0.0000000627,"v":0.0,"t":1725105600}
+{"o":0.0000000627,"h":0.0000000633,"l":0.0000000627,"c":0.0000000632,"v":0.0,"t":1725109200}
+{"o":0.0000000632,"h":0.0000000634,"l":0.0000000629,"c":0.0000000631,"v":0.0,"t":1725112800}
+{"o":0.0000000631,"h":0.0000000632,"l":0.0000000629,"c":0.0000000629,"v":0.0,"t":1725116400}
+{"o":0.0000000629,"h":0.0000000633,"l":0.0000000628,"c":0.0000000631,"v":0.0,"t":1725120000}
+{"o":0.0000000631,"h":0.0000000637,"l":0.000000063,"c":0.0000000633,"v":0.0,"t":1725123600}
+{"o":0.0000000633,"h":0.0000000635,"l":0.0000000629,"c":0.0000000634,"v":0.0,"t":1725127200}
+{"o":0.0000000634,"h":0.0000000638,"l":0.0000000634,"c":0.0000000637,"v":0.0,"t":1725130800}
+{"o":0.0000000637,"h":0.0000000639,"l":0.0000000634,"c":0.0000000635,"v":0.0,"t":1725134400}
+{"o":0.0000000635,"h":0.0000000636,"l":0.000000063,"c":0.0000000632,"v":0.0,"t":1725138000}
+{"o":0.0000000632,"h":0.0000000635,"l":0.0000000631,"c":0.0000000635,"v":0.0,"t":1725141600}
+{"o":0.0000000635,"h":0.0000000637,"l":0.0000000633,"c":0.0000000635,"v":0.0,"t":1725145200}
+{"o":0.0000000635,"h":0.0000000636,"l":0.0000000634,"c":0.0000000635,"v":0.0,"t":1725148800}
+{"o":0.0000000635,"h":0.0000000645,"l":0.0000000634,"c":0.0000000643,"v":0.0,"t":1725152400}
+{"o":0.0000000643,"h":0.0000000647,"l":0.0000000641,"c":0.0000000641,"v":0.0,"t":1725156000}
+{"o":0.0000000641,"h":0.0000000643,"l":0.0000000639,"c":0.0000000641,"v":0.0,"t":1725159600}
+{"o":0.0000000641,"h":0.0000000644,"l":0.0000000641,"c":0.0000000642,"v":0.0,"t":1725163200}
+{"o":0.0000000642,"h":0.0000000656,"l":0.0000000642,"c":0.0000000653,"v":0.0,"t":1725166800}
+{"o":0.0000000653,"h":0.0000000653,"l":0.0000000647,"c":0.0000000647,"v":0.0,"t":1725170400}
+{"o":0.0000000647,"h":0.0000000651,"l":0.0000000646,"c":0.0000000647,"v":0.0,"t":1725174000}
+{"o":0.0000000647,"h":0.0000000655,"l":0.0000000647,"c":0.0000000654,"v":0.0,"t":1725177600}
+{"o":0.0000000654,"h":0.0000000656,"l":0.000000065,"c":0.0000000655,"v":0.0,"t":1725181200}
+{"o":0.0000000655,"h":0.000000066,"l":0.0000000654,"c":0.0000000658,"v":0.0,"t":1725184800}
+{"o":0.0000000658,"h":0.000000066,"l":0.0000000651,"c":0.0000000651,"v":0.0,"t":1725188400}
+{"o":0.0000000651,"h":0.0000000656,"l":0.000000065,"c":0.0000000656,"v":0.0,"t":1725192000}
+{"o":0.0000000656,"h":0.0000000664,"l":0.0000000653,"c":0.0000000653,"v":0.0,"t":1725195600}
+{"o":0.0000000653,"h":0.0000000661,"l":0.0000000648,"c":0.0000000652,"v":0.0,"t":1725199200}
+{"o":0.0000000652,"h":0.0000000653,"l":0.0000000637,"c":0.000000064,"v":0.0,"t":1725202800}
+{"o":0.000000064,"h":0.0000000647,"l":0.0000000638,"c":0.0000000646,"v":0.0,"t":1725206400}
+{"o":0.0000000646,"h":0.0000000651,"l":0.0000000643,"c":0.0000000648,"v":0.0,"t":1725210000}
+{"o":0.0000000648,"h":0.0000000649,"l":0.0000000635,"c":0.0000000637,"v":0.0,"t":1725213600}
+{"o":0.0000000637,"h":0.000000064,"l":0.0000000632,"c":0.0000000635,"v":0.0,"t":1725217200}
+{"o":0.0000000635,"h":0.0000000639,"l":0.0000000631,"c":0.0000000637,"v":0.0,"t":1725220800}
+{"o":0.0000000637,"h":0.0000000645,"l":0.0000000636,"c":0.0000000642,"v":0.0,"t":1725224400}
+{"o":0.0000000642,"h":0.0000000671,"l":0.0000000641,"c":0.0000000665,"v":0.0,"t":1725228000}
+{"o":0.0000000665,"h":0.0000000674,"l":0.0000000658,"c":0.0000000669,"v":0.0,"t":1725231600}
+{"o":0.0000000669,"h":0.000000067,"l":0.0000000659,"c":0.0000000663,"v":0.0,"t":1725235200}
+{"o":0.0000000663,"h":0.0000000665,"l":0.0000000658,"c":0.0000000662,"v":0.0,"t":1725238800}
+{"o":0.0000000662,"h":0.0000000669,"l":0.0000000657,"c":0.0000000664,"v":0.0,"t":1725242400}
+{"o":0.0000000664,"h":0.0000000665,"l":0.0000000658,"c":0.000000066,"v":0.0,"t":1725246000}
+{"o":0.000000066,"h":0.0000000675,"l":0.0000000658,"c":0.0000000674,"v":0.0,"t":1725249600}
+{"o":0.0000000674,"h":0.0000000674,"l":0.0000000661,"c":0.0000000665,"v":0.0,"t":1725253200}
+{"o":0.0000000665,"h":0.0000000669,"l":0.0000000662,"c":0.0000000667,"v":0.0,"t":1725256800}
+{"o":0.0000000667,"h":0.0000000677,"l":0.0000000664,"c":0.0000000673,"v":0.0,"t":1725260400}
+{"o":0.0000000673,"h":0.0000000675,"l":0.0000000658,"c":0.0000000661,"v":0.0,"t":1725264000}
+{"o":0.0000000661,"h":0.0000000666,"l":0.0000000652,"c":0.0000000652,"v":0.0,"t":1725267600}
+{"o":0.0000000652,"h":0.0000000654,"l":0.0000000646,"c":0.0000000651,"v":0.0,"t":1725271200}
+{"o":0.0000000651,"h":0.0000000653,"l":0.0000000648,"c":0.0000000652,"v":0.0,"t":1725274800}
+{"o":0.0000000652,"h":0.0000000654,"l":0.0000000649,"c":0.0000000651,"v":0.0,"t":1725278400}
+{"o":0.0000000651,"h":0.0000000657,"l":0.0000000649,"c":0.0000000657,"v":0.0,"t":1725282000}
+{"o":0.0000000657,"h":0.0000000661,"l":0.0000000644,"c":0.0000000646,"v":0.0,"t":1725285600}
+{"o":0.0000000646,"h":0.0000000649,"l":0.0000000644,"c":0.0000000648,"v":0.0,"t":1725289200}
+{"o":0.0000000648,"h":0.0000000652,"l":0.0000000644,"c":0.0000000651,"v":0.0,"t":1725292800}
+{"o":0.0000000651,"h":0.0000000651,"l":0.0000000643,"c":0.0000000644,"v":0.0,"t":1725296400}
+{"o":0.0000000644,"h":0.0000000648,"l":0.0000000642,"c":0.0000000645,"v":0.0,"t":1725300000}
+{"o":0.0000000645,"h":0.0000000647,"l":0.0000000643,"c":0.0000000646,"v":0.0,"t":1725303600}
+{"o":0.0000000646,"h":0.0000000647,"l":0.0000000636,"c":0.0000000638,"v":0.0,"t":1725307200}
+{"o":0.0000000638,"h":0.0000000642,"l":0.0000000636,"c":0.000000064,"v":0.0,"t":1725310800}
+{"o":0.000000064,"h":0.0000000641,"l":0.0000000637,"c":0.0000000637,"v":0.0,"t":1725314400}
+{"o":0.0000000637,"h":0.0000000638,"l":0.0000000634,"c":0.0000000637,"v":0.0,"t":1725318000}
+{"o":0.0000000637,"h":0.000000064,"l":0.0000000635,"c":0.0000000636,"v":0.0,"t":1725321600}
+{"o":0.0000000636,"h":0.0000000639,"l":0.0000000634,"c":0.0000000634,"v":0.0,"t":1725325200}
+{"o":0.0000000634,"h":0.0000000635,"l":0.0000000625,"c":0.0000000633,"v":0.0,"t":1725328800}
+{"o":0.0000000633,"h":0.0000000635,"l":0.0000000631,"c":0.0000000634,"v":0.0,"t":1725332400}
+{"o":0.0000000634,"h":0.0000000641,"l":0.0000000629,"c":0.0000000639,"v":4408282.4562440002,"t":1725336000}
+{"o":0.0000000639,"h":0.0000000641,"l":0.0000000636,"c":0.0000000639,"v":0.0,"t":1725339600}
+{"o":0.0000000639,"h":0.0000000646,"l":0.0000000639,"c":0.0000000645,"v":0.0,"t":1725343200}
+{"o":0.0000000645,"h":0.0000000645,"l":0.0000000639,"c":0.0000000641,"v":0.0,"t":1725346800}
+{"o":0.0000000641,"h":0.0000000649,"l":0.000000064,"c":0.0000000647,"v":0.0,"t":1725350400}
+{"o":0.0000000647,"h":0.0000000647,"l":0.0000000643,"c":0.0000000646,"v":0.0,"t":1725354000}
+{"o":0.0000000646,"h":0.0000000646,"l":0.0000000641,"c":0.0000000644,"v":0.0,"t":1725357600}
+{"o":0.0000000644,"h":0.0000000649,"l":0.0000000641,"c":0.0000000643,"v":11524254.6156120002,"t":1725361200}
+{"o":0.0000000643,"h":0.0000000643,"l":0.0000000637,"c":0.0000000642,"v":0.0,"t":1725364800}
+{"o":0.0000000642,"h":0.0000000658,"l":0.0000000641,"c":0.0000000656,"v":0.0,"t":1725368400}
+{"o":0.0000000656,"h":0.0000000664,"l":0.0000000656,"c":0.0000000663,"v":0.0,"t":1725372000}
+{"o":0.0000000663,"h":0.000000067,"l":0.000000066,"c":0.0000000666,"v":0.0,"t":1725375600}
+{"o":0.0000000666,"h":0.0000000668,"l":0.0000000661,"c":0.0000000664,"v":0.0,"t":1725379200}
+{"o":0.0000000664,"h":0.0000000665,"l":0.0000000631,"c":0.0000000638,"v":15000.0,"t":1725382800}
+{"o":0.0000000638,"h":0.000000064,"l":0.0000000632,"c":0.0000000634,"v":0.0,"t":1725386400}
+{"o":0.0000000634,"h":0.0000000635,"l":0.0000000628,"c":0.0000000634,"v":0.0,"t":1725390000}
+{"o":0.0000000634,"h":0.0000000638,"l":0.0000000631,"c":0.0000000636,"v":0.0,"t":1725393600}
+{"o":0.0000000636,"h":0.0000000642,"l":0.0000000635,"c":0.0000000638,"v":0.821722,"t":1725397200}
+{"o":0.0000000638,"h":0.0000000641,"l":0.0000000637,"c":0.0000000641,"v":0.0,"t":1725400800}
+{"o":0.0000000641,"h":0.0000000653,"l":0.000000064,"c":0.000000065,"v":0.0,"t":1725404400}
+{"o":0.000000065,"h":0.0000000669,"l":0.0000000644,"c":0.0000000655,"v":0.0,"t":1725408000}
+{"o":0.0000000655,"h":0.0000000677,"l":0.000000065,"c":0.0000000654,"v":0.0,"t":1725411600}
+{"o":0.0000000654,"h":0.0000000657,"l":0.000000065,"c":0.0000000653,"v":0.0,"t":1725415200}
+{"o":0.0000000653,"h":0.0000000653,"l":0.0000000648,"c":0.000000065,"v":0.0,"t":1725418800}
+{"o":0.000000065,"h":0.0000000654,"l":0.0000000649,"c":0.0000000649,"v":0.0,"t":1725422400}
+{"o":0.0000000649,"h":0.0000000656,"l":0.0000000649,"c":0.0000000654,"v":0.0,"t":1725426000}
+{"o":0.0000000654,"h":0.0000000654,"l":0.0000000644,"c":0.0000000647,"v":0.0,"t":1725429600}
+{"o":0.0000000647,"h":0.0000000648,"l":0.0000000624,"c":0.000000063,"v":3155726.419061,"t":1725433200}
+{"o":0.000000063,"h":0.0000000632,"l":0.0000000628,"c":0.0000000631,"v":0.0,"t":1725436800}
+{"o":0.0000000631,"h":0.0000000633,"l":0.0000000627,"c":0.0000000633,"v":0.0,"t":1725440400}
+{"o":0.0000000633,"h":0.0000000639,"l":0.0000000632,"c":0.0000000638,"v":0.0,"t":1725444000}
+{"o":0.0000000638,"h":0.000000064,"l":0.0000000634,"c":0.0000000638,"v":0.0,"t":1725447600}
+{"o":0.0000000638,"h":0.0000000641,"l":0.0000000633,"c":0.0000000638,"v":0.0,"t":1725451200}
+{"o":0.0000000638,"h":0.0000000641,"l":0.0000000634,"c":0.0000000634,"v":0.0,"t":1725454800}
+{"o":0.0000000634,"h":0.0000000638,"l":0.0000000614,"c":0.0000000617,"v":0.0,"t":1725458400}
+{"o":0.0000000617,"h":0.0000000622,"l":0.0000000611,"c":0.0000000613,"v":0.0,"t":1725462000}
+{"o":0.0000000613,"h":0.0000000618,"l":0.0000000607,"c":0.0000000612,"v":0.0,"t":1725465600}
+{"o":0.0000000612,"h":0.0000000619,"l":0.0000000611,"c":0.0000000618,"v":0.0,"t":1725469200}
+{"o":0.0000000618,"h":0.0000000619,"l":0.0000000614,"c":0.0000000617,"v":0.0,"t":1725472800}
+{"o":0.0000000617,"h":0.0000000618,"l":0.0000000613,"c":0.0000000616,"v":0.0,"t":1725476400}
+{"o":0.0000000616,"h":0.0000000617,"l":0.0000000612,"c":0.0000000613,"v":0.0,"t":1725480000}
+{"o":0.0000000613,"h":0.0000000614,"l":0.000000061,"c":0.0000000611,"v":0.0,"t":1725483600}
+{"o":0.0000000611,"h":0.0000000615,"l":0.0000000609,"c":0.0000000612,"v":0.0,"t":1725487200}
+{"o":0.0000000612,"h":0.0000000616,"l":0.000000061,"c":0.0000000614,"v":0.0,"t":1725490800}
+{"o":0.0000000614,"h":0.0000000617,"l":0.000000061,"c":0.0000000617,"v":0.0,"t":1725494400}
+{"o":0.0000000617,"h":0.0000000617,"l":0.0000000611,"c":0.0000000613,"v":0.0,"t":1725498000}
+{"o":0.0000000613,"h":0.0000000617,"l":0.0000000611,"c":0.0000000616,"v":0.0,"t":1725501600}
+{"o":0.0000000616,"h":0.0000000625,"l":0.0000000616,"c":0.0000000623,"v":0.0,"t":1725505200}
+{"o":0.0000000623,"h":0.0000000625,"l":0.0000000611,"c":0.0000000614,"v":0.0,"t":1725508800}
+{"o":0.0000000614,"h":0.000000062,"l":0.0000000614,"c":0.000000062,"v":0.0,"t":1725512400}
+{"o":0.000000062,"h":0.0000000627,"l":0.0000000618,"c":0.0000000621,"v":0.0,"t":1725516000}
+{"o":0.0000000621,"h":0.0000000621,"l":0.0000000615,"c":0.0000000616,"v":0.0,"t":1725519600}
+{"o":0.0000000616,"h":0.000000062,"l":0.0000000613,"c":0.0000000618,"v":0.0,"t":1725523200}
+{"o":0.0000000618,"h":0.0000000623,"l":0.0000000617,"c":0.000000062,"v":0.0,"t":1725526800}
+{"o":0.000000062,"h":0.0000000622,"l":0.0000000618,"c":0.0000000619,"v":0.0,"t":1725530400}
+{"o":0.0000000619,"h":0.0000000621,"l":0.0000000616,"c":0.0000000617,"v":0.0,"t":1725534000}
+{"o":0.0000000617,"h":0.0000000622,"l":0.0000000612,"c":0.0000000615,"v":0.0,"t":1725537600}
+{"o":0.0000000615,"h":0.0000000616,"l":0.0000000608,"c":0.000000061,"v":0.0,"t":1725541200}
+{"o":0.000000061,"h":0.0000000622,"l":0.0000000606,"c":0.0000000622,"v":0.0,"t":1725544800}
+{"o":0.0000000622,"h":0.0000000632,"l":0.000000062,"c":0.0000000628,"v":0.0,"t":1725548400}
+{"o":0.0000000628,"h":0.0000000635,"l":0.0000000625,"c":0.0000000632,"v":95570.737049,"t":1725552000}
+{"o":0.0000000632,"h":0.0000000634,"l":0.0000000628,"c":0.0000000628,"v":0.0,"t":1725555600}
+{"o":0.0000000628,"h":0.0000000632,"l":0.0000000627,"c":0.0000000629,"v":0.0,"t":1725559200}
+{"o":0.0000000629,"h":0.0000000644,"l":0.0000000629,"c":0.000000064,"v":0.0,"t":1725562800}
+{"o":0.000000064,"h":0.0000000642,"l":0.0000000637,"c":0.000000064,"v":0.0,"t":1725566400}
+{"o":0.000000064,"h":0.0000000641,"l":0.0000000634,"c":0.0000000635,"v":0.0,"t":1725570000}
+{"o":0.0000000635,"h":0.000000064,"l":0.0000000633,"c":0.0000000634,"v":0.0,"t":1725573600}
+{"o":0.0000000634,"h":0.0000000637,"l":0.0000000633,"c":0.0000000635,"v":0.0,"t":1725577200}
+{"o":0.0000000635,"h":0.0000000639,"l":0.0000000633,"c":0.0000000635,"v":0.0,"t":1725580800}
+{"o":0.0000000635,"h":0.0000000638,"l":0.0000000629,"c":0.0000000631,"v":0.0,"t":1725584400}
+{"o":0.0000000631,"h":0.0000000632,"l":0.0000000625,"c":0.0000000626,"v":0.0,"t":1725588000}
+{"o":0.0000000626,"h":0.0000000629,"l":0.0000000625,"c":0.0000000629,"v":0.0,"t":1725591600}
+{"o":0.0000000629,"h":0.000000063,"l":0.0000000626,"c":0.000000063,"v":0.0,"t":1725595200}
+{"o":0.000000063,"h":0.0000000634,"l":0.0000000629,"c":0.0000000631,"v":0.0,"t":1725598800}
+{"o":0.0000000631,"h":0.0000000634,"l":0.000000063,"c":0.0000000631,"v":0.0,"t":1725602400}
+{"o":0.0000000631,"h":0.0000000651,"l":0.0000000631,"c":0.0000000641,"v":0.0,"t":1725606000}
+{"o":0.0000000641,"h":0.0000000642,"l":0.0000000636,"c":0.000000064,"v":0.0,"t":1725609600}
+{"o":0.000000064,"h":0.000000064,"l":0.0000000634,"c":0.0000000635,"v":0.0,"t":1725613200}
+{"o":0.0000000635,"h":0.0000000635,"l":0.0000000627,"c":0.000000063,"v":0.0,"t":1725616800}
+{"o":0.000000063,"h":0.0000000633,"l":0.0000000629,"c":0.0000000631,"v":0.0,"t":1725620400}
+{"o":0.0000000631,"h":0.0000000633,"l":0.0000000613,"c":0.0000000615,"v":0.0,"t":1725624000}
+{"o":0.0000000615,"h":0.0000000631,"l":0.0000000612,"c":0.0000000628,"v":0.0,"t":1725627600}
+{"o":0.0000000628,"h":0.0000000642,"l":0.0000000628,"c":0.0000000637,"v":0.0,"t":1725631200}
+{"o":0.0000000637,"h":0.0000000649,"l":0.0000000632,"c":0.0000000642,"v":0.0,"t":1725634800}
+{"o":0.0000000642,"h":0.0000000656,"l":0.0000000641,"c":0.000000065,"v":0.0,"t":1725638400}
+{"o":0.000000065,"h":0.0000000655,"l":0.0000000643,"c":0.0000000649,"v":0.0,"t":1725642000}
+{"o":0.0000000649,"h":0.0000000659,"l":0.0000000648,"c":0.0000000658,"v":0.0,"t":1725645600}
+{"o":0.0000000658,"h":0.0000000665,"l":0.0000000652,"c":0.0000000657,"v":0.0,"t":1725649200}
+{"o":0.0000000657,"h":0.000000068,"l":0.0000000653,"c":0.0000000678,"v":0.0,"t":1725652800}
+{"o":0.0000000678,"h":0.0000000681,"l":0.0000000659,"c":0.0000000659,"v":0.0,"t":1725656400}
+{"o":0.0000000659,"h":0.0000000663,"l":0.0000000655,"c":0.0000000659,"v":0.0,"t":1725660000}
+{"o":0.0000000659,"h":0.000000066,"l":0.0000000656,"c":0.0000000657,"v":0.0,"t":1725663600}
+{"o":0.0000000657,"h":0.0000000658,"l":0.0000000654,"c":0.0000000658,"v":0.0,"t":1725667200}
+{"o":0.0000000658,"h":0.0000000662,"l":0.0000000656,"c":0.000000066,"v":0.0,"t":1725670800}
+{"o":0.000000066,"h":0.0000000661,"l":0.0000000655,"c":0.0000000657,"v":0.0,"t":1725674400}
+{"o":0.0000000657,"h":0.0000000657,"l":0.0000000655,"c":0.0000000656,"v":0.0,"t":1725678000}
+{"o":0.0000000656,"h":0.0000000657,"l":0.0000000651,"c":0.0000000651,"v":0.0,"t":1725681600}
+{"o":0.0000000651,"h":0.0000000652,"l":0.0000000646,"c":0.0000000647,"v":0.0,"t":1725685200}
+{"o":0.0000000647,"h":0.0000000648,"l":0.0000000645,"c":0.0000000645,"v":0.0,"t":1725688800}
+{"o":0.0000000645,"h":0.0000000646,"l":0.0000000639,"c":0.0000000644,"v":0.0,"t":1725692400}
+{"o":0.0000000644,"h":0.0000000648,"l":0.0000000643,"c":0.0000000645,"v":0.0,"t":1725696000}
+{"o":0.0000000645,"h":0.0000000648,"l":0.0000000644,"c":0.0000000646,"v":0.0,"t":1725699600}
+{"o":0.0000000646,"h":0.0000000647,"l":0.0000000644,"c":0.0000000647,"v":0.0,"t":1725703200}
+{"o":0.0000000647,"h":0.0000000648,"l":0.0000000645,"c":0.0000000647,"v":0.0,"t":1725706800}
+{"o":0.0000000647,"h":0.0000000647,"l":0.0000000626,"c":0.0000000628,"v":1252556.037183,"t":1725710400}
+{"o":0.0000000628,"h":0.0000000633,"l":0.0000000626,"c":0.0000000629,"v":0.0,"t":1725714000}
+{"o":0.0000000629,"h":0.000000063,"l":0.0000000625,"c":0.0000000625,"v":0.0,"t":1725717600}
+{"o":0.0000000625,"h":0.0000000625,"l":0.0000000618,"c":0.0000000621,"v":0.0,"t":1725721200}
+{"o":0.0000000621,"h":0.0000000627,"l":0.0000000619,"c":0.0000000627,"v":0.0,"t":1725724800}
+{"o":0.0000000627,"h":0.0000000632,"l":0.0000000625,"c":0.000000063,"v":0.0,"t":1725728400}
+{"o":0.000000063,"h":0.0000000633,"l":0.0000000625,"c":0.0000000627,"v":0.0,"t":1725732000}
+{"o":0.0000000627,"h":0.0000000627,"l":0.0000000621,"c":0.0000000623,"v":0.0,"t":1725735600}
+{"o":0.0000000623,"h":0.0000000628,"l":0.0000000623,"c":0.0000000628,"v":99078.858751,"t":1725739200}
+{"o":0.0000000628,"h":0.0000000631,"l":0.0000000625,"c":0.000000063,"v":0.0,"t":1725742800}
+{"o":0.000000063,"h":0.0000000635,"l":0.0000000628,"c":0.0000000631,"v":0.0,"t":1725746400}
+{"o":0.0000000631,"h":0.0000000633,"l":0.0000000626,"c":0.0000000626,"v":0.0,"t":1725750000}
+{"o":0.0000000626,"h":0.000000063,"l":0.0000000625,"c":0.0000000627,"v":0.0,"t":1725753600}
+{"o":0.0000000627,"h":0.0000000627,"l":0.0000000623,"c":0.0000000625,"v":0.0,"t":1725757200}
+{"o":0.0000000625,"h":0.0000000625,"l":0.0000000623,"c":0.0000000624,"v":0.0,"t":1725760800}
+{"o":0.0000000624,"h":0.0000000629,"l":0.0000000622,"c":0.0000000626,"v":926082.97109,"t":1725764400}
+{"o":0.0000000626,"h":0.0000000627,"l":0.0000000624,"c":0.0000000625,"v":0.0,"t":1725768000}
+{"o":0.0000000625,"h":0.0000000628,"l":0.0000000625,"c":0.0000000628,"v":0.0,"t":1725771600}
+{"o":0.0000000628,"h":0.0000000628,"l":0.0000000625,"c":0.0000000626,"v":0.0,"t":1725775200}
+{"o":0.0000000626,"h":0.0000000626,"l":0.0000000618,"c":0.000000062,"v":0.0,"t":1725778800}
+{"o":0.000000062,"h":0.0000000622,"l":0.0000000619,"c":0.0000000619,"v":0.0,"t":1725782400}
+{"o":0.0000000619,"h":0.000000062,"l":0.0000000613,"c":0.0000000619,"v":0.0,"t":1725786000}
+{"o":0.0000000619,"h":0.000000062,"l":0.0000000614,"c":0.0000000615,"v":0.0,"t":1725789600}
+{"o":0.0000000615,"h":0.0000000618,"l":0.0000000614,"c":0.0000000618,"v":0.0,"t":1725793200}
+{"o":0.0000000618,"h":0.0000000624,"l":0.0000000617,"c":0.0000000624,"v":0.0,"t":1725796800}
+{"o":0.0000000624,"h":0.0000000626,"l":0.0000000622,"c":0.0000000623,"v":0.0,"t":1725800400}
+{"o":0.0000000623,"h":0.000000063,"l":0.0000000622,"c":0.000000063,"v":0.0,"t":1725804000}
+{"o":0.000000063,"h":0.0000000634,"l":0.0000000628,"c":0.0000000634,"v":0.0,"t":1725807600}
+{"o":0.0000000634,"h":0.0000000634,"l":0.0000000626,"c":0.0000000629,"v":0.0,"t":1725811200}
+{"o":0.0000000629,"h":0.0000000629,"l":0.0000000621,"c":0.0000000622,"v":0.0,"t":1725814800}
+{"o":0.0000000622,"h":0.0000000625,"l":0.0000000621,"c":0.0000000624,"v":0.0,"t":1725818400}
+{"o":0.0000000624,"h":0.0000000626,"l":0.0000000622,"c":0.0000000624,"v":0.0,"t":1725822000}
+{"o":0.0000000624,"h":0.0000000626,"l":0.0000000623,"c":0.0000000624,"v":0.0,"t":1725825600}
+{"o":0.0000000624,"h":0.0000000624,"l":0.0000000618,"c":0.0000000622,"v":0.0,"t":1725829200}
+{"o":0.0000000622,"h":0.0000000624,"l":0.000000061,"c":0.0000000621,"v":0.0,"t":1725832800}
+{"o":0.0000000621,"h":0.0000000622,"l":0.0000000616,"c":0.0000000617,"v":0.0,"t":1725836400}
+{"o":0.0000000617,"h":0.0000000622,"l":0.0000000613,"c":0.0000000617,"v":0.0,"t":1725840000}
+{"o":0.0000000617,"h":0.0000000622,"l":0.0000000614,"c":0.0000000619,"v":0.0,"t":1725843600}
+{"o":0.0000000619,"h":0.0000000626,"l":0.0000000618,"c":0.0000000621,"v":0.0,"t":1725847200}
+{"o":0.0000000621,"h":0.0000000628,"l":0.0000000621,"c":0.0000000625,"v":0.0,"t":1725850800}
+{"o":0.0000000625,"h":0.0000000628,"l":0.0000000624,"c":0.0000000626,"v":0.0,"t":1725854400}
+{"o":0.0000000626,"h":0.000000063,"l":0.0000000625,"c":0.0000000629,"v":0.0,"t":1725858000}
+{"o":0.0000000629,"h":0.0000000629,"l":0.0000000624,"c":0.0000000624,"v":0.0,"t":1725861600}
+{"o":0.0000000624,"h":0.0000000627,"l":0.0000000621,"c":0.0000000621,"v":0.0,"t":1725865200}
+{"o":0.0000000621,"h":0.0000000622,"l":0.0000000617,"c":0.0000000618,"v":0.0,"t":1725868800}
+{"o":0.0000000618,"h":0.0000000621,"l":0.0000000613,"c":0.000000062,"v":0.0,"t":1725872400}
+{"o":0.000000062,"h":0.0000000622,"l":0.0000000616,"c":0.0000000619,"v":0.0,"t":1725876000}
+{"o":0.0000000619,"h":0.0000000622,"l":0.0000000618,"c":0.0000000621,"v":0.0,"t":1725879600}
+{"o":0.0000000621,"h":0.0000000625,"l":0.000000062,"c":0.0000000621,"v":0.0,"t":1725883200}
+{"o":0.0000000621,"h":0.0000000624,"l":0.0000000617,"c":0.0000000619,"v":0.0,"t":1725886800}
+{"o":0.0000000619,"h":0.0000000633,"l":0.0000000617,"c":0.0000000631,"v":0.0,"t":1725890400}
+{"o":0.0000000631,"h":0.0000000633,"l":0.0000000624,"c":0.0000000626,"v":0.0,"t":1725894000}
+{"o":0.0000000626,"h":0.0000000626,"l":0.00000006,"c":0.0000000605,"v":0.0,"t":1725897600}
+{"o":0.0000000605,"h":0.0000000606,"l":0.00000006,"c":0.0000000605,"v":0.0,"t":1725901200}
+{"o":0.0000000605,"h":0.0000000627,"l":0.0000000602,"c":0.0000000622,"v":63915.798859,"t":1725904800}
+{"o":0.0000000622,"h":0.0000000623,"l":0.0000000612,"c":0.0000000613,"v":6570334.342983,"t":1725908400}
+{"o":0.0000000613,"h":0.0000000619,"l":0.0000000612,"c":0.0000000615,"v":0.0,"t":1725912000}
+{"o":0.0000000615,"h":0.0000000616,"l":0.0000000604,"c":0.0000000613,"v":0.0,"t":1725915600}
+{"o":0.0000000613,"h":0.0000000618,"l":0.000000061,"c":0.0000000616,"v":0.0,"t":1725919200}
+{"o":0.0000000616,"h":0.0000000618,"l":0.0000000612,"c":0.0000000613,"v":0.0,"t":1725922800}
+{"o":0.0000000613,"h":0.000000062,"l":0.0000000612,"c":0.0000000618,"v":0.0,"t":1725926400}
+{"o":0.0000000618,"h":0.0000000623,"l":0.0000000617,"c":0.0000000621,"v":0.0,"t":1725930000}
+{"o":0.0000000621,"h":0.0000000623,"l":0.000000062,"c":0.000000062,"v":0.0,"t":1725933600}
+{"o":0.000000062,"h":0.0000000623,"l":0.000000062,"c":0.0000000623,"v":0.0,"t":1725937200}
+{"o":0.0000000623,"h":0.0000000625,"l":0.000000062,"c":0.0000000623,"v":0.0,"t":1725940800}
+{"o":0.0000000623,"h":0.0000000623,"l":0.0000000615,"c":0.0000000615,"v":0.0,"t":1725944400}
+{"o":0.0000000615,"h":0.0000000619,"l":0.0000000615,"c":0.0000000618,"v":0.0,"t":1725948000}
+{"o":0.0000000618,"h":0.0000000619,"l":0.0000000612,"c":0.0000000613,"v":0.0,"t":1725951600}
+{"o":0.0000000613,"h":0.0000000616,"l":0.0000000611,"c":0.0000000615,"v":0.0,"t":1725955200}
+{"o":0.0000000615,"h":0.0000000617,"l":0.0000000613,"c":0.0000000615,"v":0.0,"t":1725958800}
+{"o":0.0000000615,"h":0.0000000618,"l":0.0000000613,"c":0.0000000614,"v":0.0,"t":1725962400}
+{"o":0.0000000614,"h":0.0000000615,"l":0.0000000611,"c":0.0000000612,"v":0.0,"t":1725966000}
+{"o":0.0000000612,"h":0.0000000616,"l":0.0000000611,"c":0.0000000616,"v":0.0,"t":1725969600}
+{"o":0.0000000616,"h":0.0000000621,"l":0.0000000615,"c":0.0000000618,"v":0.0,"t":1725973200}
+{"o":0.0000000618,"h":0.0000000619,"l":0.0000000609,"c":0.0000000613,"v":0.0,"t":1725976800}
+{"o":0.0000000613,"h":0.0000000617,"l":0.0000000607,"c":0.0000000617,"v":0.0,"t":1725980400}
+{"o":0.0000000617,"h":0.0000000619,"l":0.0000000614,"c":0.0000000616,"v":0.0,"t":1725984000}
+{"o":0.0000000616,"h":0.0000000616,"l":0.0000000605,"c":0.000000061,"v":0.0,"t":1725987600}
+{"o":0.000000061,"h":0.000000061,"l":0.00000006,"c":0.0000000605,"v":0.0,"t":1725991200}
+{"o":0.0000000605,"h":0.000000061,"l":0.0000000604,"c":0.0000000606,"v":0.0,"t":1725994800}
+{"o":0.0000000606,"h":0.000000061,"l":0.0000000602,"c":0.000000061,"v":0.0,"t":1725998400}
+{"o":0.000000061,"h":0.0000000612,"l":0.0000000608,"c":0.0000000611,"v":0.0,"t":1726002000}
+{"o":0.0000000611,"h":0.0000000613,"l":0.0000000608,"c":0.0000000609,"v":0.0,"t":1726005600}
+{"o":0.0000000609,"h":0.0000000611,"l":0.0000000608,"c":0.000000061,"v":0.0,"t":1726009200}
+{"o":0.000000061,"h":0.0000000613,"l":0.0000000609,"c":0.0000000611,"v":0.0,"t":1726012800}
+{"o":0.0000000611,"h":0.0000000621,"l":0.000000061,"c":0.000000062,"v":0.0,"t":1726016400}
+{"o":0.000000062,"h":0.0000000621,"l":0.0000000616,"c":0.0000000618,"v":0.0,"t":1726020000}
+{"o":0.0000000618,"h":0.0000000621,"l":0.0000000617,"c":0.000000062,"v":0.0,"t":1726023600}
+{"o":0.000000062,"h":0.0000000629,"l":0.000000062,"c":0.0000000626,"v":0.0,"t":1726027200}
+{"o":0.0000000626,"h":0.0000000631,"l":0.0000000626,"c":0.000000063,"v":0.0,"t":1726030800}
+{"o":0.000000063,"h":0.0000000632,"l":0.0000000626,"c":0.0000000629,"v":0.0,"t":1726034400}
+{"o":0.0000000629,"h":0.0000000629,"l":0.0000000625,"c":0.0000000625,"v":0.0,"t":1726038000}
+{"o":0.0000000625,"h":0.0000000632,"l":0.0000000625,"c":0.000000063,"v":0.0,"t":1726041600}
+{"o":0.000000063,"h":0.0000000631,"l":0.0000000628,"c":0.0000000629,"v":0.0,"t":1726045200}
+{"o":0.0000000629,"h":0.0000000641,"l":0.0000000629,"c":0.0000000632,"v":0.0,"t":1726048800}
+{"o":0.0000000632,"h":0.0000000632,"l":0.0000000626,"c":0.0000000628,"v":0.0,"t":1726052400}
+{"o":0.0000000628,"h":0.0000000633,"l":0.0000000624,"c":0.0000000627,"v":0.0,"t":1726056000}
+{"o":0.0000000627,"h":0.000000064,"l":0.0000000621,"c":0.0000000639,"v":0.0,"t":1726059600}
+{"o":0.0000000639,"h":0.0000000646,"l":0.0000000636,"c":0.0000000639,"v":0.0,"t":1726063200}
+{"o":0.0000000639,"h":0.0000000641,"l":0.0000000625,"c":0.0000000631,"v":0.0,"t":1726066800}
+{"o":0.0000000631,"h":0.0000000632,"l":0.0000000625,"c":0.0000000627,"v":0.0,"t":1726070400}
+{"o":0.0000000627,"h":0.0000000628,"l":0.000000062,"c":0.0000000622,"v":0.0,"t":1726074000}
+{"o":0.0000000622,"h":0.000000063,"l":0.000000062,"c":0.0000000626,"v":0.0,"t":1726077600}
+{"o":0.0000000626,"h":0.0000000629,"l":0.0000000623,"c":0.0000000624,"v":0.0,"t":1726081200}
+{"o":0.0000000624,"h":0.0000000625,"l":0.0000000622,"c":0.0000000624,"v":0.0,"t":1726084800}
+{"o":0.0000000624,"h":0.0000000627,"l":0.0000000623,"c":0.0000000625,"v":0.0,"t":1726088400}
+{"o":0.0000000625,"h":0.0000000626,"l":0.0000000624,"c":0.0000000625,"v":0.0,"t":1726092000}
+{"o":0.0000000625,"h":0.0000000626,"l":0.0000000623,"c":0.0000000625,"v":0.0,"t":1726095600}
+{"o":0.0000000625,"h":0.0000000625,"l":0.0000000617,"c":0.000000062,"v":0.0,"t":1726099200}
+{"o":0.000000062,"h":0.000000062,"l":0.0000000614,"c":0.0000000614,"v":0.0,"t":1726102800}
+{"o":0.0000000614,"h":0.0000000615,"l":0.0000000608,"c":0.0000000611,"v":0.0,"t":1726106400}
+{"o":0.0000000611,"h":0.0000000613,"l":0.0000000609,"c":0.000000061,"v":0.0,"t":1726110000}
+{"o":0.000000061,"h":0.0000000613,"l":0.0000000608,"c":0.0000000612,"v":0.0,"t":1726113600}
+{"o":0.0000000612,"h":0.0000000615,"l":0.0000000611,"c":0.0000000613,"v":0.0,"t":1726117200}
+{"o":0.0000000613,"h":0.0000000616,"l":0.0000000607,"c":0.0000000615,"v":0.0,"t":1726120800}
+{"o":0.0000000615,"h":0.0000000616,"l":0.0000000612,"c":0.0000000613,"v":0.0,"t":1726124400}
+{"o":0.0000000613,"h":0.0000000614,"l":0.0000000611,"c":0.0000000613,"v":0.0,"t":1726128000}
+{"o":0.0000000613,"h":0.0000000616,"l":0.0000000613,"c":0.0000000616,"v":0.0,"t":1726131600}
+{"o":0.0000000616,"h":0.0000000617,"l":0.0000000614,"c":0.0000000616,"v":0.0,"t":1726135200}
+{"o":0.0000000616,"h":0.0000000617,"l":0.0000000613,"c":0.0000000614,"v":0.0,"t":1726138800}
+{"o":0.0000000614,"h":0.0000000618,"l":0.0000000612,"c":0.0000000617,"v":0.0,"t":1726142400}
+{"o":0.0000000617,"h":0.0000000618,"l":0.0000000613,"c":0.0000000616,"v":0.0,"t":1726146000}
+{"o":0.0000000616,"h":0.0000000616,"l":0.0000000605,"c":0.0000000616,"v":0.0,"t":1726149600}
+{"o":0.0000000616,"h":0.0000000621,"l":0.0000000611,"c":0.000000062,"v":0.0,"t":1726153200}
+{"o":0.000000062,"h":0.000000062,"l":0.0000000614,"c":0.0000000614,"v":0.0,"t":1726156800}
+{"o":0.0000000614,"h":0.0000000616,"l":0.0000000611,"c":0.0000000612,"v":0.0,"t":1726160400}
+{"o":0.0000000612,"h":0.0000000615,"l":0.000000061,"c":0.0000000613,"v":0.0,"t":1726164000}
+{"o":0.0000000613,"h":0.0000000613,"l":0.000000061,"c":0.000000061,"v":0.0,"t":1726167600}
+{"o":0.000000061,"h":0.0000000613,"l":0.0000000608,"c":0.000000061,"v":0.0,"t":1726171200}
+{"o":0.000000061,"h":0.0000000612,"l":0.0000000607,"c":0.0000000611,"v":0.0,"t":1726174800}
+{"o":0.0000000611,"h":0.0000000611,"l":0.0000000604,"c":0.0000000607,"v":0.0,"t":1726178400}
+{"o":0.0000000607,"h":0.0000000609,"l":0.0000000607,"c":0.0000000609,"v":0.0,"t":1726182000}
+{"o":0.0000000609,"h":0.0000000611,"l":0.0000000608,"c":0.0000000611,"v":0.0,"t":1726185600}
+{"o":0.0000000611,"h":0.0000000616,"l":0.000000061,"c":0.0000000614,"v":0.0,"t":1726189200}
+{"o":0.0000000614,"h":0.0000000616,"l":0.0000000613,"c":0.0000000615,"v":0.0,"t":1726192800}
+{"o":0.0000000615,"h":0.0000000616,"l":0.0000000613,"c":0.0000000616,"v":0.0,"t":1726196400}
+{"o":0.0000000616,"h":0.0000000617,"l":0.0000000614,"c":0.0000000616,"v":0.0,"t":1726200000}
+{"o":0.0000000616,"h":0.0000000617,"l":0.0000000614,"c":0.0000000614,"v":0.0,"t":1726203600}
+{"o":0.0000000614,"h":0.0000000619,"l":0.0000000614,"c":0.0000000619,"v":0.0,"t":1726207200}
+{"o":0.0000000619,"h":0.0000000619,"l":0.0000000615,"c":0.0000000615,"v":0.0,"t":1726210800}
+{"o":0.0000000615,"h":0.0000000619,"l":0.0000000615,"c":0.0000000618,"v":0.0,"t":1726214400}
+{"o":0.0000000618,"h":0.000000062,"l":0.0000000616,"c":0.0000000619,"v":0.0,"t":1726218000}
+{"o":0.0000000619,"h":0.0000000622,"l":0.0000000616,"c":0.0000000617,"v":0.0,"t":1726221600}
+{"o":0.0000000617,"h":0.0000000625,"l":0.0000000617,"c":0.0000000624,"v":0.0,"t":1726225200}
+{"o":0.0000000624,"h":0.0000000629,"l":0.0000000623,"c":0.0000000625,"v":0.0,"t":1726228800}
+{"o":0.0000000625,"h":0.0000000628,"l":0.0000000623,"c":0.0000000624,"v":0.0,"t":1726232400}
+{"o":0.0000000624,"h":0.0000000627,"l":0.0000000618,"c":0.0000000618,"v":0.0,"t":1726236000}
+{"o":0.0000000618,"h":0.0000000619,"l":0.0000000603,"c":0.0000000606,"v":0.0,"t":1726239600}
+{"o":0.0000000606,"h":0.0000000609,"l":0.00000006,"c":0.0000000607,"v":0.0,"t":1726243200}
+{"o":0.0000000607,"h":0.0000000607,"l":0.0000000601,"c":0.0000000603,"v":0.0,"t":1726246800}
+{"o":0.0000000603,"h":0.0000000605,"l":0.0000000599,"c":0.0000000601,"v":0.0,"t":1726250400}
+{"o":0.0000000601,"h":0.0000000602,"l":0.0000000599,"c":0.0000000599,"v":0.0,"t":1726254000}
+{"o":0.0000000599,"h":0.00000006,"l":0.0000000596,"c":0.0000000599,"v":0.0,"t":1726257600}
+{"o":0.0000000599,"h":0.0000000602,"l":0.0000000593,"c":0.0000000596,"v":0.0,"t":1726261200}
+{"o":0.0000000596,"h":0.0000000596,"l":0.0000000592,"c":0.0000000594,"v":0.0,"t":1726264800}
+{"o":0.0000000594,"h":0.0000000598,"l":0.0000000593,"c":0.0000000595,"v":0.0,"t":1726268400}
+{"o":0.0000000595,"h":0.0000000597,"l":0.0000000594,"c":0.0000000597,"v":0.0,"t":1726272000}
+{"o":0.0000000597,"h":0.0000000597,"l":0.0000000593,"c":0.0000000594,"v":0.0,"t":1726275600}
+{"o":0.0000000594,"h":0.0000000596,"l":0.0000000593,"c":0.0000000596,"v":0.0,"t":1726279200}
+{"o":0.0000000596,"h":0.0000000596,"l":0.0000000588,"c":0.0000000593,"v":0.0,"t":1726282800}
+{"o":0.0000000593,"h":0.0000000595,"l":0.0000000593,"c":0.0000000595,"v":0.0,"t":1726286400}
+{"o":0.0000000595,"h":0.00000006,"l":0.0000000594,"c":0.00000006,"v":0.0,"t":1726290000}
+{"o":0.00000006,"h":0.0000000602,"l":0.0000000598,"c":0.00000006,"v":0.0,"t":1726293600}
+{"o":0.00000006,"h":0.0000000602,"l":0.00000006,"c":0.0000000602,"v":0.0,"t":1726297200}
+{"o":0.0000000602,"h":0.0000000606,"l":0.0000000601,"c":0.0000000604,"v":0.0,"t":1726300800}
+{"o":0.0000000604,"h":0.0000000605,"l":0.0000000602,"c":0.0000000602,"v":0.0,"t":1726304400}
+{"o":0.0000000602,"h":0.0000000605,"l":0.0000000602,"c":0.0000000604,"v":0.0,"t":1726308000}
+{"o":0.0000000604,"h":0.0000000606,"l":0.0000000604,"c":0.0000000605,"v":0.0,"t":1726311600}
+{"o":0.0000000605,"h":0.0000000606,"l":0.0000000603,"c":0.0000000604,"v":0.0,"t":1726315200}
+{"o":0.0000000604,"h":0.0000000606,"l":0.0000000603,"c":0.0000000603,"v":0.0,"t":1726318800}
+{"o":0.0000000603,"h":0.0000000605,"l":0.0000000599,"c":0.00000006,"v":0.0,"t":1726322400}
+{"o":0.00000006,"h":0.0000000604,"l":0.00000006,"c":0.0000000602,"v":0.0,"t":1726326000}
+{"o":0.0000000602,"h":0.0000000603,"l":0.00000006,"c":0.0000000602,"v":0.0,"t":1726329600}
+{"o":0.0000000602,"h":0.0000000605,"l":0.0000000602,"c":0.0000000604,"v":0.0,"t":1726333200}
+{"o":0.0000000604,"h":0.000000061,"l":0.0000000604,"c":0.0000000604,"v":0.0,"t":1726336800}
+{"o":0.0000000604,"h":0.0000000606,"l":0.0000000604,"c":0.0000000606,"v":0.0,"t":1726340400}
+{"o":0.0000000606,"h":0.0000000606,"l":0.0000000603,"c":0.0000000604,"v":0.0,"t":1726344000}
+{"o":0.0000000604,"h":0.0000000605,"l":0.0000000603,"c":0.0000000604,"v":0.0,"t":1726347600}
+{"o":0.0000000604,"h":0.0000000605,"l":0.0000000603,"c":0.0000000603,"v":0.0,"t":1726351200}
+{"o":0.0000000603,"h":0.0000000604,"l":0.0000000603,"c":0.0000000603,"v":0.0,"t":1726354800}
+{"o":0.0000000603,"h":0.0000000604,"l":0.0000000601,"c":0.0000000602,"v":0.0,"t":1726358400}
+{"o":0.0000000602,"h":0.0000000603,"l":0.00000006,"c":0.00000006,"v":0.0,"t":1726362000}
+{"o":0.00000006,"h":0.0000000602,"l":0.00000006,"c":0.0000000601,"v":0.0,"t":1726365600}
+{"o":0.0000000601,"h":0.0000000602,"l":0.00000006,"c":0.0000000602,"v":0.0,"t":1726369200}
+{"o":0.0000000602,"h":0.0000000605,"l":0.0000000602,"c":0.0000000604,"v":0.0,"t":1726372800}
+{"o":0.0000000604,"h":0.0000000605,"l":0.0000000603,"c":0.0000000604,"v":0.0,"t":1726376400}
+{"o":0.0000000604,"h":0.0000000604,"l":0.0000000602,"c":0.0000000602,"v":0.0,"t":1726380000}
+{"o":0.0000000602,"h":0.0000000605,"l":0.0000000602,"c":0.0000000604,"v":0.0,"t":1726383600}
+{"o":0.0000000604,"h":0.0000000606,"l":0.0000000603,"c":0.0000000605,"v":0.0,"t":1726387200}
+{"o":0.0000000605,"h":0.0000000607,"l":0.0000000605,"c":0.0000000607,"v":0.0,"t":1726390800}
+{"o":0.0000000607,"h":0.0000000609,"l":0.0000000606,"c":0.0000000609,"v":0.0,"t":1726394400}
+{"o":0.0000000609,"h":0.0000000612,"l":0.0000000609,"c":0.000000061,"v":0.0,"t":1726398000}
+{"o":0.000000061,"h":0.0000000613,"l":0.0000000609,"c":0.0000000609,"v":0.0,"t":1726401600}
+{"o":0.0000000609,"h":0.0000000611,"l":0.0000000607,"c":0.000000061,"v":0.0,"t":1726405200}
+{"o":0.000000061,"h":0.0000000615,"l":0.0000000609,"c":0.000000061,"v":0.0,"t":1726408800}
+{"o":0.000000061,"h":0.0000000612,"l":0.0000000609,"c":0.000000061,"v":0.0,"t":1726412400}
+{"o":0.000000061,"h":0.0000000619,"l":0.0000000609,"c":0.0000000618,"v":0.0,"t":1726416000}
+{"o":0.0000000618,"h":0.0000000623,"l":0.0000000617,"c":0.000000062,"v":0.0,"t":1726419600}
+{"o":0.000000062,"h":0.0000000621,"l":0.0000000616,"c":0.0000000619,"v":0.0,"t":1726423200}
+{"o":0.0000000619,"h":0.000000062,"l":0.0000000617,"c":0.000000062,"v":0.0,"t":1726426800}
+{"o":0.000000062,"h":0.0000000623,"l":0.000000062,"c":0.0000000622,"v":0.0,"t":1726430400}
+{"o":0.0000000622,"h":0.0000000634,"l":0.0000000622,"c":0.0000000627,"v":0.0,"t":1726434000}
+{"o":0.0000000627,"h":0.0000000631,"l":0.0000000626,"c":0.0000000628,"v":0.0,"t":1726437600}
+{"o":0.0000000628,"h":0.0000000635,"l":0.0000000626,"c":0.000000063,"v":0.0,"t":1726441200}
+{"o":0.000000063,"h":0.0000000633,"l":0.0000000628,"c":0.0000000631,"v":0.0,"t":1726444800}
+{"o":0.0000000631,"h":0.0000000638,"l":0.0000000631,"c":0.0000000636,"v":0.0,"t":1726448400}
+{"o":0.0000000636,"h":0.000000064,"l":0.0000000634,"c":0.0000000639,"v":0.0,"t":1726452000}
+{"o":0.0000000639,"h":0.0000000639,"l":0.0000000633,"c":0.0000000634,"v":0.0,"t":1726455600}
+{"o":0.0000000634,"h":0.0000000634,"l":0.0000000632,"c":0.0000000634,"v":0.0,"t":1726459200}
+{"o":0.0000000634,"h":0.0000000634,"l":0.000000063,"c":0.0000000631,"v":0.0,"t":1726462800}
+{"o":0.0000000631,"h":0.0000000635,"l":0.0000000629,"c":0.0000000634,"v":0.0,"t":1726466400}
+{"o":0.0000000634,"h":0.0000000634,"l":0.000000063,"c":0.0000000631,"v":0.0,"t":1726470000}
+{"o":0.0000000631,"h":0.0000000632,"l":0.0000000625,"c":0.0000000628,"v":0.0,"t":1726473600}
+{"o":0.0000000628,"h":0.0000000633,"l":0.0000000626,"c":0.0000000633,"v":0.0,"t":1726477200}
+{"o":0.0000000633,"h":0.0000000634,"l":0.0000000626,"c":0.0000000627,"v":0.0,"t":1726480800}
+{"o":0.0000000627,"h":0.0000000629,"l":0.0000000626,"c":0.0000000628,"v":0.0,"t":1726484400}
+{"o":0.0000000628,"h":0.000000063,"l":0.0000000626,"c":0.0000000629,"v":0.0,"t":1726488000}
+{"o":0.0000000629,"h":0.0000000631,"l":0.0000000626,"c":0.0000000627,"v":0.0,"t":1726491600}
+{"o":0.0000000627,"h":0.0000000637,"l":0.0000000626,"c":0.0000000635,"v":0.0,"t":1726495200}
+{"o":0.0000000635,"h":0.0000000637,"l":0.0000000627,"c":0.000000063,"v":0.0,"t":1726498800}
+{"o":0.000000063,"h":0.0000000635,"l":0.0000000629,"c":0.0000000635,"v":0.0,"t":1726502400}
+{"o":0.0000000635,"h":0.0000000642,"l":0.0000000628,"c":0.000000063,"v":0.0,"t":1726506000}
+{"o":0.000000063,"h":0.0000000637,"l":0.0000000629,"c":0.0000000634,"v":0.0,"t":1726509600}
+{"o":0.0000000634,"h":0.0000000636,"l":0.000000063,"c":0.0000000631,"v":0.0,"t":1726513200}
+{"o":0.0000000631,"h":0.0000000636,"l":0.0000000629,"c":0.0000000636,"v":0.0,"t":1726516800}
+{"o":0.0000000636,"h":0.0000000637,"l":0.000000063,"c":0.000000063,"v":0.0,"t":1726520400}
+{"o":0.000000063,"h":0.0000000635,"l":0.000000063,"c":0.0000000634,"v":0.0,"t":1726524000}
+{"o":0.0000000634,"h":0.0000000634,"l":0.0000000627,"c":0.000000063,"v":0.0,"t":1726527600}
+{"o":0.000000063,"h":0.0000000633,"l":0.0000000627,"c":0.0000000633,"v":0.0,"t":1726531200}
+{"o":0.0000000633,"h":0.0000000635,"l":0.0000000631,"c":0.0000000634,"v":0.0,"t":1726534800}
+{"o":0.0000000634,"h":0.0000000636,"l":0.000000063,"c":0.0000000633,"v":0.0,"t":1726538400}
+{"o":0.0000000633,"h":0.0000000633,"l":0.000000063,"c":0.0000000631,"v":0.0,"t":1726542000}
+{"o":0.0000000631,"h":0.0000000633,"l":0.000000063,"c":0.000000063,"v":0.0,"t":1726545600}
+{"o":0.000000063,"h":0.0000000631,"l":0.0000000623,"c":0.0000000624,"v":0.0,"t":1726549200}
+{"o":0.0000000624,"h":0.0000000627,"l":0.0000000624,"c":0.0000000627,"v":0.0,"t":1726552800}
+{"o":0.0000000627,"h":0.0000000628,"l":0.0000000625,"c":0.0000000626,"v":0.0,"t":1726556400}
+{"o":0.0000000626,"h":0.0000000626,"l":0.0000000623,"c":0.0000000625,"v":0.0,"t":1726560000}
+{"o":0.0000000625,"h":0.0000000628,"l":0.0000000623,"c":0.0000000625,"v":0.0,"t":1726563600}
+{"o":0.0000000625,"h":0.0000000626,"l":0.0000000621,"c":0.0000000624,"v":0.0,"t":1726567200}
+{"o":0.0000000624,"h":0.0000000628,"l":0.0000000622,"c":0.0000000628,"v":0.0,"t":1726570800}
+{"o":0.0000000628,"h":0.000000063,"l":0.0000000625,"c":0.0000000625,"v":0.0,"t":1726574400}
+{"o":0.0000000625,"h":0.0000000632,"l":0.0000000624,"c":0.0000000631,"v":0.0,"t":1726578000}
+{"o":0.0000000631,"h":0.0000000632,"l":0.0000000614,"c":0.000000062,"v":0.0,"t":1726581600}
+{"o":0.000000062,"h":0.000000062,"l":0.0000000608,"c":0.0000000615,"v":0.0,"t":1726585200}
+{"o":0.0000000615,"h":0.0000000627,"l":0.0000000613,"c":0.0000000625,"v":0.0,"t":1726588800}
+{"o":0.0000000625,"h":0.0000000626,"l":0.0000000619,"c":0.0000000622,"v":0.0,"t":1726592400}
+{"o":0.0000000622,"h":0.0000000627,"l":0.000000062,"c":0.0000000625,"v":0.0,"t":1726596000}
+{"o":0.0000000625,"h":0.0000000632,"l":0.0000000623,"c":0.0000000626,"v":0.0,"t":1726599600}
+{"o":0.0000000626,"h":0.0000000628,"l":0.0000000624,"c":0.0000000627,"v":0.0,"t":1726603200}
+{"o":0.0000000627,"h":0.0000000627,"l":0.0000000624,"c":0.0000000625,"v":0.0,"t":1726606800}
+{"o":0.0000000625,"h":0.0000000629,"l":0.0000000625,"c":0.0000000628,"v":0.0,"t":1726610400}
+{"o":0.0000000628,"h":0.0000000631,"l":0.0000000628,"c":0.0000000629,"v":0.0,"t":1726614000}
+{"o":0.0000000629,"h":0.0000000636,"l":0.0000000629,"c":0.000000063,"v":0.0,"t":1726617600}
+{"o":0.000000063,"h":0.0000000633,"l":0.0000000629,"c":0.0000000632,"v":0.0,"t":1726621200}
+{"o":0.0000000632,"h":0.0000000633,"l":0.0000000629,"c":0.0000000629,"v":0.0,"t":1726624800}
+{"o":0.0000000629,"h":0.0000000629,"l":0.0000000626,"c":0.0000000629,"v":0.0,"t":1726628400}
+{"o":0.0000000629,"h":0.0000000634,"l":0.0000000628,"c":0.0000000631,"v":0.0,"t":1726632000}
+{"o":0.0000000631,"h":0.0000000634,"l":0.0000000631,"c":0.0000000632,"v":0.0,"t":1726635600}
+{"o":0.0000000632,"h":0.0000000637,"l":0.000000063,"c":0.0000000631,"v":0.0,"t":1726639200}
+{"o":0.0000000631,"h":0.0000000631,"l":0.0000000629,"c":0.000000063,"v":0.0,"t":1726642800}
+{"o":0.000000063,"h":0.0000000634,"l":0.000000063,"c":0.0000000633,"v":0.0,"t":1726646400}
+{"o":0.0000000633,"h":0.0000000641,"l":0.0000000633,"c":0.0000000641,"v":0.0,"t":1726650000}
+{"o":0.0000000641,"h":0.0000000646,"l":0.0000000639,"c":0.000000064,"v":0.0,"t":1726653600}
+{"o":0.000000064,"h":0.0000000641,"l":0.0000000637,"c":0.000000064,"v":0.0,"t":1726657200}
+{"o":0.000000064,"h":0.0000000643,"l":0.0000000637,"c":0.0000000637,"v":0.0,"t":1726660800}
+{"o":0.0000000637,"h":0.0000000646,"l":0.0000000635,"c":0.0000000643,"v":0.0,"t":1726664400}
+{"o":0.0000000643,"h":0.0000000648,"l":0.0000000642,"c":0.0000000647,"v":0.0,"t":1726668000}
+{"o":0.0000000647,"h":0.0000000651,"l":0.0000000644,"c":0.0000000648,"v":0.0,"t":1726671600}
+{"o":0.0000000648,"h":0.0000000651,"l":0.0000000642,"c":0.0000000643,"v":0.0,"t":1726675200}
+{"o":0.0000000643,"h":0.0000000647,"l":0.0000000638,"c":0.0000000641,"v":0.0,"t":1726678800}
+{"o":0.0000000641,"h":0.0000000642,"l":0.0000000622,"c":0.000000063,"v":0.0,"t":1726682400}
+{"o":0.000000063,"h":0.0000000642,"l":0.000000063,"c":0.000000064,"v":0.0,"t":1726686000}
+{"o":0.000000064,"h":0.0000000644,"l":0.0000000632,"c":0.0000000633,"v":0.0,"t":1726689600}
+{"o":0.0000000633,"h":0.0000000635,"l":0.0000000629,"c":0.0000000631,"v":0.0,"t":1726693200}
+{"o":0.0000000631,"h":0.0000000633,"l":0.0000000629,"c":0.000000063,"v":0.0,"t":1726696800}
+{"o":0.000000063,"h":0.000000063,"l":0.0000000609,"c":0.0000000609,"v":454258.420145,"t":1726700400}
+{"o":0.0000000609,"h":0.000000061,"l":0.00000006,"c":0.0000000603,"v":0.0,"t":1726704000}
+{"o":0.0000000603,"h":0.0000000607,"l":0.0000000601,"c":0.0000000604,"v":0.0,"t":1726707600}
+{"o":0.0000000604,"h":0.0000000606,"l":0.0000000596,"c":0.0000000597,"v":0.0,"t":1726711200}
+{"o":0.0000000597,"h":0.0000000597,"l":0.000000059,"c":0.0000000593,"v":0.0,"t":1726714800}
+{"o":0.0000000593,"h":0.0000000594,"l":0.0000000588,"c":0.0000000589,"v":0.0,"t":1726718400}
+{"o":0.0000000589,"h":0.0000000592,"l":0.0000000588,"c":0.0000000591,"v":0.0,"t":1726722000}
+{"o":0.0000000591,"h":0.0000000595,"l":0.0000000586,"c":0.0000000591,"v":0.0,"t":1726725600}
+{"o":0.0000000591,"h":0.0000000592,"l":0.0000000589,"c":0.0000000591,"v":0.0,"t":1726729200}
+{"o":0.0000000591,"h":0.0000000591,"l":0.0000000589,"c":0.0000000591,"v":0.0,"t":1726732800}
+{"o":0.0000000591,"h":0.0000000592,"l":0.0000000588,"c":0.000000059,"v":0.0,"t":1726736400}
+{"o":0.000000059,"h":0.0000000591,"l":0.0000000587,"c":0.0000000591,"v":0.0,"t":1726740000}
+{"o":0.0000000591,"h":0.0000000591,"l":0.0000000586,"c":0.0000000587,"v":0.0,"t":1726743600}
+{"o":0.0000000587,"h":0.0000000588,"l":0.0000000581,"c":0.0000000582,"v":0.0,"t":1726747200}
+{"o":0.0000000582,"h":0.0000000584,"l":0.0000000577,"c":0.0000000583,"v":0.0,"t":1726750800}
+{"o":0.0000000583,"h":0.0000000583,"l":0.0000000577,"c":0.0000000581,"v":0.0,"t":1726754400}
+{"o":0.0000000581,"h":0.000000062,"l":0.0000000572,"c":0.000000061,"v":1140369.081854,"t":1726758000}
+{"o":0.000000061,"h":0.0000000612,"l":0.0000000604,"c":0.0000000609,"v":0.0,"t":1726761600}
+{"o":0.0000000609,"h":0.0000000612,"l":0.0000000607,"c":0.000000061,"v":0.0,"t":1726765200}
+{"o":0.000000061,"h":0.000000061,"l":0.0000000605,"c":0.0000000607,"v":0.0,"t":1726768800}
+{"o":0.0000000607,"h":0.000000061,"l":0.0000000606,"c":0.000000061,"v":0.0,"t":1726772400}
+{"o":0.000000061,"h":0.0000000611,"l":0.0000000607,"c":0.0000000607,"v":0.0,"t":1726776000}
+{"o":0.0000000607,"h":0.0000000616,"l":0.0000000607,"c":0.0000000616,"v":0.0,"t":1726779600}
+{"o":0.0000000616,"h":0.0000000618,"l":0.0000000611,"c":0.0000000613,"v":0.0,"t":1726783200}
+{"o":0.0000000613,"h":0.0000000614,"l":0.000000061,"c":0.0000000611,"v":0.0,"t":1726786800}
+{"o":0.0000000611,"h":0.0000000616,"l":0.0000000608,"c":0.0000000615,"v":0.0,"t":1726790400}
+{"o":0.0000000615,"h":0.0000000618,"l":0.0000000612,"c":0.0000000614,"v":0.0,"t":1726794000}
+{"o":0.0000000614,"h":0.0000000618,"l":0.0000000612,"c":0.0000000613,"v":0.0,"t":1726797600}
+{"o":0.0000000613,"h":0.0000000613,"l":0.0000000603,"c":0.0000000603,"v":0.0,"t":1726801200}
+{"o":0.0000000603,"h":0.0000000604,"l":0.0000000587,"c":0.0000000589,"v":0.0,"t":1726804800}
+{"o":0.0000000589,"h":0.0000000593,"l":0.0000000582,"c":0.0000000588,"v":0.0,"t":1726808400}
+{"o":0.0000000588,"h":0.0000000591,"l":0.0000000573,"c":0.0000000576,"v":0.0,"t":1726812000}
+{"o":0.0000000576,"h":0.0000000584,"l":0.0000000576,"c":0.0000000578,"v":0.0,"t":1726815600}
+{"o":0.0000000578,"h":0.0000000582,"l":0.0000000573,"c":0.0000000579,"v":0.0,"t":1726819200}
+{"o":0.0000000579,"h":0.000000058,"l":0.0000000575,"c":0.0000000578,"v":0.0,"t":1726822800}
+{"o":0.0000000578,"h":0.0000000581,"l":0.0000000575,"c":0.0000000576,"v":0.0,"t":1726826400}
+{"o":0.0000000576,"h":0.0000000582,"l":0.0000000575,"c":0.000000058,"v":0.0,"t":1726830000}
+{"o":0.000000058,"h":0.0000000583,"l":0.0000000577,"c":0.000000058,"v":0.0,"t":1726833600}
+{"o":0.000000058,"h":0.0000000595,"l":0.0000000579,"c":0.0000000593,"v":0.0,"t":1726837200}
+{"o":0.0000000593,"h":0.0000000598,"l":0.0000000585,"c":0.0000000591,"v":0.0,"t":1726840800}
+{"o":0.0000000591,"h":0.0000000595,"l":0.0000000587,"c":0.000000059,"v":0.0,"t":1726844400}
+{"o":0.000000059,"h":0.0000000594,"l":0.0000000588,"c":0.0000000591,"v":0.0,"t":1726848000}
+{"o":0.0000000591,"h":0.0000000599,"l":0.000000059,"c":0.0000000598,"v":0.0,"t":1726851600}
+{"o":0.0000000598,"h":0.0000000603,"l":0.0000000596,"c":0.0000000597,"v":0.0,"t":1726855200}
+{"o":0.0000000597,"h":0.0000000598,"l":0.0000000592,"c":0.0000000595,"v":0.0,"t":1726858800}
+{"o":0.0000000595,"h":0.0000000596,"l":0.0000000593,"c":0.0000000595,"v":0.0,"t":1726862400}
+{"o":0.0000000595,"h":0.0000000595,"l":0.0000000588,"c":0.0000000593,"v":0.0,"t":1726866000}
+{"o":0.0000000593,"h":0.0000000594,"l":0.0000000591,"c":0.0000000593,"v":0.0,"t":1726869600}
+{"o":0.0000000593,"h":0.0000000597,"l":0.0000000593,"c":0.0000000595,"v":0.0,"t":1726873200}
+{"o":0.0000000595,"h":0.00000006,"l":0.000000059,"c":0.0000000593,"v":0.0,"t":1726876800}
+{"o":0.0000000593,"h":0.0000000601,"l":0.0000000592,"c":0.00000006,"v":0.0,"t":1726880400}
+{"o":0.00000006,"h":0.0000000602,"l":0.0000000598,"c":0.00000006,"v":0.0,"t":1726884000}
+{"o":0.00000006,"h":0.00000006,"l":0.0000000595,"c":0.0000000598,"v":0.0,"t":1726887600}
+{"o":0.0000000598,"h":0.0000000603,"l":0.0000000597,"c":0.0000000601,"v":0.0,"t":1726891200}
+{"o":0.0000000601,"h":0.0000000601,"l":0.0000000598,"c":0.0000000598,"v":0.0,"t":1726894800}
+{"o":0.0000000598,"h":0.0000000599,"l":0.0000000593,"c":0.0000000594,"v":0.0,"t":1726898400}
+{"o":0.0000000594,"h":0.0000000595,"l":0.0000000591,"c":0.0000000592,"v":0.0,"t":1726902000}
+{"o":0.0000000592,"h":0.0000000594,"l":0.000000059,"c":0.0000000593,"v":0.0,"t":1726905600}
+{"o":0.0000000593,"h":0.0000000594,"l":0.0000000591,"c":0.0000000592,"v":0.0,"t":1726909200}
+{"o":0.0000000592,"h":0.0000000596,"l":0.0000000592,"c":0.0000000594,"v":0.0,"t":1726912800}
+{"o":0.0000000594,"h":0.0000000595,"l":0.0000000592,"c":0.0000000593,"v":0.0,"t":1726916400}
+{"o":0.0000000593,"h":0.0000000595,"l":0.0000000592,"c":0.0000000592,"v":0.0,"t":1726920000}
+{"o":0.0000000592,"h":0.0000000594,"l":0.0000000587,"c":0.0000000588,"v":0.0,"t":1726923600}
+{"o":0.0000000588,"h":0.0000000589,"l":0.0000000584,"c":0.0000000586,"v":0.0,"t":1726927200}
+{"o":0.0000000586,"h":0.0000000592,"l":0.0000000585,"c":0.0000000591,"v":0.0,"t":1726930800}
+{"o":0.0000000591,"h":0.0000000593,"l":0.0000000589,"c":0.000000059,"v":0.0,"t":1726934400}
+{"o":0.000000059,"h":0.0000000591,"l":0.0000000588,"c":0.0000000589,"v":2356.552653,"t":1726938000}
+{"o":0.0000000589,"h":0.0000000591,"l":0.0000000586,"c":0.0000000591,"v":0.0,"t":1726941600}
+{"o":0.0000000591,"h":0.0000000593,"l":0.0000000589,"c":0.0000000592,"v":0.0,"t":1726945200}
+{"o":0.0000000592,"h":0.0000000593,"l":0.000000059,"c":0.0000000591,"v":0.0,"t":1726948800}
+{"o":0.0000000591,"h":0.0000000592,"l":0.0000000589,"c":0.000000059,"v":0.0,"t":1726952400}
+{"o":0.000000059,"h":0.000000059,"l":0.0000000587,"c":0.0000000587,"v":0.0,"t":1726956000}
+{"o":0.0000000587,"h":0.0000000589,"l":0.0000000582,"c":0.0000000584,"v":0.0,"t":1726959600}
+{"o":0.0000000584,"h":0.0000000589,"l":0.0000000582,"c":0.0000000586,"v":0.0,"t":1726963200}
+{"o":0.0000000586,"h":0.0000000591,"l":0.0000000586,"c":0.000000059,"v":0.0,"t":1726966800}
+{"o":0.000000059,"h":0.0000000593,"l":0.0000000589,"c":0.0000000591,"v":0.0,"t":1726970400}
+{"o":0.0000000591,"h":0.0000000592,"l":0.0000000589,"c":0.0000000589,"v":0.0,"t":1726974000}
+{"o":0.0000000589,"h":0.000000059,"l":0.0000000586,"c":0.0000000588,"v":0.0,"t":1726977600}
+{"o":0.0000000588,"h":0.0000000593,"l":0.0000000588,"c":0.0000000593,"v":0.0,"t":1726981200}
+{"o":0.0000000593,"h":0.0000000596,"l":0.0000000591,"c":0.0000000596,"v":0.0,"t":1726984800}
+{"o":0.0000000596,"h":0.0000000596,"l":0.0000000593,"c":0.0000000593,"v":0.0,"t":1726988400}
+{"o":0.0000000593,"h":0.0000000594,"l":0.0000000591,"c":0.0000000593,"v":0.0,"t":1726992000}
+{"o":0.0000000593,"h":0.0000000602,"l":0.0000000592,"c":0.0000000602,"v":0.0,"t":1726995600}
+{"o":0.0000000602,"h":0.0000000604,"l":0.00000006,"c":0.0000000602,"v":0.0,"t":1726999200}
+{"o":0.0000000602,"h":0.0000000605,"l":0.0000000601,"c":0.0000000602,"v":0.0,"t":1727002800}
+{"o":0.0000000602,"h":0.0000000604,"l":0.0000000601,"c":0.0000000603,"v":0.0,"t":1727006400}
+{"o":0.0000000603,"h":0.0000000609,"l":0.0000000602,"c":0.0000000607,"v":0.0,"t":1727010000}
+{"o":0.0000000607,"h":0.0000000612,"l":0.0000000606,"c":0.0000000609,"v":0.0,"t":1727013600}
+{"o":0.0000000609,"h":0.000000061,"l":0.0000000607,"c":0.000000061,"v":0.0,"t":1727017200}
+{"o":0.000000061,"h":0.0000000613,"l":0.0000000607,"c":0.0000000608,"v":0.0,"t":1727020800}
+{"o":0.0000000608,"h":0.0000000608,"l":0.00000006,"c":0.0000000602,"v":0.0,"t":1727024400}
+{"o":0.0000000602,"h":0.0000000607,"l":0.0000000602,"c":0.0000000605,"v":0.0,"t":1727028000}
+{"o":0.0000000605,"h":0.0000000609,"l":0.0000000602,"c":0.0000000603,"v":0.0,"t":1727031600}
+{"o":0.0000000603,"h":0.0000000605,"l":0.0000000601,"c":0.0000000604,"v":0.0,"t":1727035200}
+{"o":0.0000000604,"h":0.0000000616,"l":0.0000000602,"c":0.0000000615,"v":0.0,"t":1727038800}
+{"o":0.0000000615,"h":0.0000000618,"l":0.0000000599,"c":0.00000006,"v":0.0,"t":1727042400}
+{"o":0.00000006,"h":0.0000000605,"l":0.0000000599,"c":0.0000000603,"v":0.0,"t":1727046000}
+{"o":0.0000000603,"h":0.0000000614,"l":0.0000000596,"c":0.00000006,"v":0.0,"t":1727049600}
+{"o":0.00000006,"h":0.00000006,"l":0.0000000592,"c":0.0000000595,"v":0.0,"t":1727053200}
+{"o":0.0000000595,"h":0.0000000598,"l":0.0000000594,"c":0.0000000595,"v":0.0,"t":1727056800}
+{"o":0.0000000595,"h":0.0000000595,"l":0.0000000583,"c":0.0000000591,"v":0.0,"t":1727060400}
+{"o":0.0000000591,"h":0.0000000596,"l":0.0000000589,"c":0.0000000594,"v":0.0,"t":1727064000}
+{"o":0.0000000594,"h":0.0000000598,"l":0.0000000593,"c":0.0000000595,"v":0.0,"t":1727067600}
+{"o":0.0000000595,"h":0.0000000596,"l":0.0000000592,"c":0.0000000594,"v":0.0,"t":1727071200}
+{"o":0.0000000594,"h":0.0000000601,"l":0.0000000593,"c":0.00000006,"v":0.0,"t":1727074800}
+{"o":0.00000006,"h":0.0000000609,"l":0.0000000599,"c":0.0000000607,"v":0.0,"t":1727078400}
+{"o":0.0000000607,"h":0.0000000608,"l":0.0000000602,"c":0.0000000603,"v":0.0,"t":1727082000}
+{"o":0.0000000603,"h":0.0000000608,"l":0.0000000603,"c":0.0000000606,"v":0.0,"t":1727085600}
+{"o":0.0000000606,"h":0.000000061,"l":0.0000000606,"c":0.0000000608,"v":0.0,"t":1727089200}
+{"o":0.0000000608,"h":0.0000000612,"l":0.0000000608,"c":0.000000061,"v":0.0,"t":1727092800}
+{"o":0.000000061,"h":0.0000000612,"l":0.0000000607,"c":0.000000061,"v":0.0,"t":1727096400}
+{"o":0.000000061,"h":0.0000000611,"l":0.00000006,"c":0.0000000607,"v":0.0,"t":1727100000}
+{"o":0.0000000607,"h":0.0000000611,"l":0.0000000602,"c":0.0000000605,"v":0.0,"t":1727103600}
+{"o":0.0000000605,"h":0.000000061,"l":0.0000000602,"c":0.000000061,"v":0.0,"t":1727107200}
+{"o":0.000000061,"h":0.0000000611,"l":0.0000000607,"c":0.0000000608,"v":0.0,"t":1727110800}
+{"o":0.0000000608,"h":0.0000000609,"l":0.0000000605,"c":0.0000000606,"v":0.0,"t":1727114400}
+{"o":0.0000000606,"h":0.0000000616,"l":0.0000000605,"c":0.0000000615,"v":434974.987237,"t":1727118000}
+{"o":0.0000000615,"h":0.0000000616,"l":0.0000000613,"c":0.0000000615,"v":0.0,"t":1727121600}
+{"o":0.0000000615,"h":0.0000000618,"l":0.0000000611,"c":0.0000000612,"v":0.0,"t":1727125200}
+{"o":0.0000000612,"h":0.0000000613,"l":0.000000061,"c":0.000000061,"v":0.0,"t":1727128800}
+{"o":0.000000061,"h":0.0000000612,"l":0.0000000607,"c":0.0000000609,"v":0.0,"t":1727132400}
+{"o":0.0000000609,"h":0.0000000616,"l":0.0000000607,"c":0.0000000613,"v":0.0,"t":1727136000}
+{"o":0.0000000613,"h":0.0000000616,"l":0.0000000607,"c":0.000000061,"v":0.0,"t":1727139600}
+{"o":0.000000061,"h":0.0000000615,"l":0.0000000601,"c":0.0000000601,"v":0.0,"t":1727143200}
+{"o":0.0000000601,"h":0.0000000605,"l":0.00000006,"c":0.0000000601,"v":0.0,"t":1727146800}
+{"o":0.0000000601,"h":0.0000000606,"l":0.0000000599,"c":0.0000000606,"v":0.0,"t":1727150400}
+{"o":0.0000000606,"h":0.0000000606,"l":0.0000000601,"c":0.0000000603,"v":0.0,"t":1727154000}
+{"o":0.0000000603,"h":0.0000000605,"l":0.0000000601,"c":0.0000000603,"v":0.0,"t":1727157600}
+{"o":0.0000000603,"h":0.0000000603,"l":0.0000000598,"c":0.0000000599,"v":0.0,"t":1727161200}
+{"o":0.0000000599,"h":0.0000000599,"l":0.0000000593,"c":0.0000000594,"v":0.0,"t":1727164800}
+{"o":0.0000000594,"h":0.0000000602,"l":0.0000000593,"c":0.0000000602,"v":0.0,"t":1727168400}
+{"o":0.0000000602,"h":0.0000000602,"l":0.0000000599,"c":0.0000000601,"v":0.0,"t":1727172000}
+{"o":0.0000000601,"h":0.0000000604,"l":0.0000000601,"c":0.0000000602,"v":0.0,"t":1727175600}
+{"o":0.0000000602,"h":0.0000000613,"l":0.0000000594,"c":0.000000061,"v":926905.395508,"t":1727179200}
+{"o":0.000000061,"h":0.0000000611,"l":0.0000000605,"c":0.0000000609,"v":0.0,"t":1727182800}
+{"o":0.0000000609,"h":0.0000000623,"l":0.0000000609,"c":0.0000000616,"v":0.0,"t":1727186400}
+{"o":0.0000000616,"h":0.000000062,"l":0.0000000615,"c":0.0000000617,"v":0.0,"t":1727190000}
+{"o":0.0000000617,"h":0.0000000618,"l":0.0000000613,"c":0.0000000613,"v":0.0,"t":1727193600}
+{"o":0.0000000613,"h":0.0000000614,"l":0.0000000605,"c":0.0000000609,"v":0.0,"t":1727197200}
+{"o":0.0000000609,"h":0.0000000613,"l":0.0000000608,"c":0.0000000611,"v":0.0,"t":1727200800}
+{"o":0.0000000611,"h":0.0000000612,"l":0.0000000601,"c":0.0000000605,"v":0.0,"t":1727204400}
+{"o":0.0000000605,"h":0.0000000607,"l":0.00000006,"c":0.0000000605,"v":0.0,"t":1727208000}
+{"o":0.0000000605,"h":0.0000000607,"l":0.0000000603,"c":0.0000000604,"v":0.0,"t":1727211600}
+{"o":0.0000000604,"h":0.0000000604,"l":0.0000000584,"c":0.0000000586,"v":0.0,"t":1727215200}
+{"o":0.0000000586,"h":0.000000059,"l":0.0000000584,"c":0.0000000588,"v":0.0,"t":1727218800}
+{"o":0.0000000588,"h":0.0000000592,"l":0.0000000585,"c":0.0000000591,"v":0.0,"t":1727222400}
+{"o":0.0000000591,"h":0.0000000592,"l":0.0000000584,"c":0.0000000589,"v":0.0,"t":1727226000}
+{"o":0.0000000589,"h":0.0000000593,"l":0.0000000588,"c":0.0000000593,"v":0.0,"t":1727229600}
+{"o":0.0000000593,"h":0.0000000595,"l":0.0000000589,"c":0.0000000591,"v":0.0,"t":1727233200}
+{"o":0.0000000591,"h":0.0000000596,"l":0.000000059,"c":0.0000000596,"v":0.0,"t":1727236800}
+{"o":0.0000000596,"h":0.0000000598,"l":0.0000000594,"c":0.0000000598,"v":0.0,"t":1727240400}
+{"o":0.0000000598,"h":0.0000000601,"l":0.0000000597,"c":0.00000006,"v":0.0,"t":1727244000}
+{"o":0.00000006,"h":0.0000000604,"l":0.0000000599,"c":0.00000006,"v":0.0,"t":1727247600}
+{"o":0.00000006,"h":0.00000006,"l":0.0000000597,"c":0.0000000598,"v":0.0,"t":1727251200}
+{"o":0.0000000598,"h":0.00000006,"l":0.0000000596,"c":0.00000006,"v":0.0,"t":1727254800}
+{"o":0.00000006,"h":0.0000000601,"l":0.0000000597,"c":0.0000000599,"v":0.0,"t":1727258400}
+{"o":0.0000000599,"h":0.0000000599,"l":0.0000000595,"c":0.0000000595,"v":0.0,"t":1727262000}
+{"o":0.0000000595,"h":0.00000006,"l":0.0000000595,"c":0.0000000599,"v":0.0,"t":1727265600}
+{"o":0.0000000599,"h":0.00000006,"l":0.0000000595,"c":0.0000000596,"v":0.0,"t":1727269200}
+{"o":0.0000000596,"h":0.0000000596,"l":0.0000000591,"c":0.0000000592,"v":0.0,"t":1727272800}
+{"o":0.0000000592,"h":0.0000000598,"l":0.0000000587,"c":0.0000000597,"v":0.0,"t":1727276400}
+{"o":0.0000000597,"h":0.0000000598,"l":0.0000000591,"c":0.0000000593,"v":0.0,"t":1727280000}
+{"o":0.0000000593,"h":0.0000000603,"l":0.0000000592,"c":0.0000000601,"v":0.0,"t":1727283600}
+{"o":0.0000000601,"h":0.0000000602,"l":0.0000000597,"c":0.0000000597,"v":0.0,"t":1727287200}
+{"o":0.0000000597,"h":0.0000000599,"l":0.0000000594,"c":0.0000000599,"v":0.0,"t":1727290800}
+{"o":0.0000000599,"h":0.0000000655,"l":0.0000000595,"c":0.0000000654,"v":9004574.7055619992,"t":1727294400}
+{"o":0.0000000654,"h":0.0000000657,"l":0.0000000653,"c":0.0000000657,"v":0.0,"t":1727298000}
+{"o":0.0000000657,"h":0.0000000662,"l":0.0000000656,"c":0.0000000659,"v":0.0,"t":1727301600}
+{"o":0.0000000659,"h":0.0000000667,"l":0.0000000659,"c":0.0000000664,"v":0.0,"t":1727305200}
+{"o":0.0000000664,"h":0.0000000671,"l":0.0000000661,"c":0.0000000667,"v":0.0,"t":1727308800}
+{"o":0.0000000667,"h":0.0000000669,"l":0.0000000662,"c":0.0000000662,"v":0.0,"t":1727312400}
+{"o":0.0000000662,"h":0.0000000663,"l":0.0000000658,"c":0.0000000658,"v":0.0,"t":1727316000}
+{"o":0.0000000658,"h":0.0000000661,"l":0.0000000657,"c":0.0000000659,"v":0.0,"t":1727319600}
+{"o":0.0000000659,"h":0.0000000661,"l":0.0000000658,"c":0.0000000659,"v":0.0,"t":1727323200}
+{"o":0.0000000659,"h":0.000000066,"l":0.0000000654,"c":0.0000000655,"v":0.0,"t":1727326800}
+{"o":0.0000000655,"h":0.0000000656,"l":0.000000065,"c":0.0000000652,"v":0.0,"t":1727330400}
+{"o":0.0000000652,"h":0.0000000653,"l":0.0000000647,"c":0.0000000647,"v":0.0,"t":1727334000}
+{"o":0.0000000647,"h":0.0000000678,"l":0.0000000647,"c":0.0000000677,"v":488894.777197,"t":1727337600}
+{"o":0.0000000677,"h":0.0000000679,"l":0.0000000675,"c":0.0000000678,"v":0.0,"t":1727341200}
+{"o":0.0000000678,"h":0.0000000679,"l":0.0000000667,"c":0.0000000669,"v":0.0,"t":1727344800}
+{"o":0.0000000669,"h":0.0000000672,"l":0.0000000668,"c":0.0000000668,"v":0.0,"t":1727348400}
+{"o":0.0000000668,"h":0.0000000704,"l":0.0000000665,"c":0.0000000704,"v":23462553.5635779984,"t":1727352000}
+{"o":0.0000000704,"h":0.0000000708,"l":0.0000000702,"c":0.0000000705,"v":0.0,"t":1727355600}
+{"o":0.0000000705,"h":0.000000075,"l":0.0000000688,"c":0.0000000743,"v":1628622.3004149999,"t":1727359200}
+{"o":0.0000000743,"h":0.000000075,"l":0.0000000722,"c":0.000000073,"v":117854.937821,"t":1727362800}
+{"o":0.000000073,"h":0.0000000733,"l":0.0000000725,"c":0.0000000733,"v":0.0,"t":1727366400}
+{"o":0.0000000733,"h":0.0000000789,"l":0.0000000727,"c":0.0000000761,"v":13186792.6780629996,"t":1727370000}
+{"o":0.0000000761,"h":0.0000000762,"l":0.0000000754,"c":0.0000000756,"v":0.0,"t":1727373600}
+{"o":0.0000000756,"h":0.0000000761,"l":0.0000000754,"c":0.0000000761,"v":0.0,"t":1727377200}
+{"o":0.0000000761,"h":0.0000000796,"l":0.0000000759,"c":0.0000000795,"v":10174352.1121900007,"t":1727380800}
+{"o":0.0000000795,"h":0.0000000856,"l":0.0000000788,"c":0.000000085,"v":16894427.1710029989,"t":1727384400}
+{"o":0.000000085,"h":0.0000000858,"l":0.0000000825,"c":0.0000000825,"v":16894427.1710029989,"t":1727388000}
+{"o":0.0000000825,"h":0.0000000838,"l":0.0000000825,"c":0.0000000829,"v":0.0,"t":1727391600}
+{"o":0.0000000829,"h":0.0000000833,"l":0.0000000813,"c":0.0000000814,"v":5618773.6637000004,"t":1727395200}
+{"o":0.0000000814,"h":0.0000000824,"l":0.0000000814,"c":0.0000000821,"v":0.0,"t":1727398800}
+{"o":0.0000000821,"h":0.0000000826,"l":0.0000000819,"c":0.0000000825,"v":0.0,"t":1727402400}
+{"o":0.0000000825,"h":0.0000000826,"l":0.0000000816,"c":0.0000000817,"v":0.0,"t":1727406000}
+{"o":0.0000000817,"h":0.0000000817,"l":0.0000000809,"c":0.0000000811,"v":0.0,"t":1727409600}
+{"o":0.0000000811,"h":0.0000000814,"l":0.0000000808,"c":0.0000000808,"v":0.0,"t":1727413200}
+{"o":0.0000000808,"h":0.0000000809,"l":0.00000008,"c":0.0000000806,"v":0.0,"t":1727416800}
+{"o":0.0000000806,"h":0.0000000811,"l":0.00000008,"c":0.0000000808,"v":0.0,"t":1727420400}
+{"o":0.0000000808,"h":0.0000000808,"l":0.00000008,"c":0.0000000804,"v":0.0,"t":1727424000}
+{"o":0.0000000804,"h":0.0000000806,"l":0.0000000799,"c":0.0000000806,"v":0.0,"t":1727427600}
+{"o":0.0000000806,"h":0.0000000834,"l":0.0000000801,"c":0.0000000833,"v":241455.30315,"t":1727431200}
+{"o":0.0000000833,"h":0.0000000836,"l":0.000000083,"c":0.0000000833,"v":0.0,"t":1727434800}
+{"o":0.0000000833,"h":0.0000000848,"l":0.0000000825,"c":0.0000000839,"v":7946755.3306109998,"t":1727438400}
+{"o":0.0000000839,"h":0.0000000847,"l":0.0000000838,"c":0.000000084,"v":0.0,"t":1727442000}
+{"o":0.000000084,"h":0.0000000842,"l":0.0000000819,"c":0.0000000824,"v":0.0,"t":1727445600}
+{"o":0.0000000824,"h":0.0000000829,"l":0.0000000818,"c":0.0000000829,"v":0.0,"t":1727449200}
+{"o":0.0000000829,"h":0.0000000835,"l":0.0000000826,"c":0.0000000827,"v":0.0,"t":1727452800}
+{"o":0.0000000827,"h":0.0000000852,"l":0.0000000827,"c":0.0000000847,"v":1936921.6671509999,"t":1727456400}
+{"o":0.0000000847,"h":0.0000000852,"l":0.0000000838,"c":0.0000000838,"v":207029.650557,"t":1727460000}
+{"o":0.0000000838,"h":0.0000000845,"l":0.0000000836,"c":0.0000000843,"v":0.0,"t":1727463600}
+{"o":0.0000000843,"h":0.0000000844,"l":0.0000000838,"c":0.000000084,"v":0.0,"t":1727467200}
+{"o":0.000000084,"h":0.0000000844,"l":0.0000000839,"c":0.0000000842,"v":0.0,"t":1727470800}
+{"o":0.0000000842,"h":0.0000000844,"l":0.0000000839,"c":0.000000084,"v":0.0,"t":1727474400}
+{"o":0.000000084,"h":0.0000000848,"l":0.0000000839,"c":0.0000000847,"v":356401.885354,"t":1727478000}
+{"o":0.0000000847,"h":0.0000000847,"l":0.0000000825,"c":0.0000000825,"v":10975100.4066630006,"t":1727481600}
+{"o":0.0000000825,"h":0.0000000828,"l":0.0000000823,"c":0.0000000823,"v":0.0,"t":1727485200}
+{"o":0.0000000823,"h":0.0000000826,"l":0.0000000819,"c":0.0000000823,"v":0.0,"t":1727488800}
+{"o":0.0000000823,"h":0.0000000825,"l":0.000000082,"c":0.0000000823,"v":0.0,"t":1727492400}
+{"o":0.0000000823,"h":0.0000000829,"l":0.0000000822,"c":0.0000000828,"v":33305.04167,"t":1727496000}
+{"o":0.0000000828,"h":0.0000000832,"l":0.0000000827,"c":0.0000000832,"v":0.0,"t":1727499600}
+{"o":0.0000000832,"h":0.000000084,"l":0.0000000831,"c":0.0000000839,"v":0.0,"t":1727503200}
+{"o":0.0000000839,"h":0.0000000841,"l":0.0000000836,"c":0.0000000839,"v":0.0,"t":1727506800}
+{"o":0.0000000839,"h":0.0000000845,"l":0.0000000765,"c":0.000000077,"v":23361144.7902529985,"t":1727510400}
+{"o":0.000000077,"h":0.0000000772,"l":0.0000000749,"c":0.0000000749,"v":241455.30315,"t":1727514000}
+{"o":0.0000000749,"h":0.0000000756,"l":0.0000000746,"c":0.0000000751,"v":580556.227601,"t":1727517600}
+{"o":0.0000000751,"h":0.0000000756,"l":0.0000000751,"c":0.0000000753,"v":0.0,"t":1727521200}
+{"o":0.0000000753,"h":0.0000000757,"l":0.0000000752,"c":0.0000000754,"v":0.0,"t":1727524800}
+{"o":0.0000000754,"h":0.0000000769,"l":0.0000000753,"c":0.0000000761,"v":13070149.8320279997,"t":1727528400}
+{"o":0.0000000761,"h":0.0000000761,"l":0.0000000756,"c":0.0000000757,"v":0.0,"t":1727532000}
+{"o":0.0000000757,"h":0.0000000762,"l":0.0000000756,"c":0.0000000762,"v":0.0,"t":1727535600}
+{"o":0.0000000762,"h":0.0000000764,"l":0.000000076,"c":0.0000000763,"v":0.0,"t":1727539200}
+{"o":0.0000000763,"h":0.0000000764,"l":0.0000000759,"c":0.0000000762,"v":0.0,"t":1727542800}
+{"o":0.0000000762,"h":0.0000000764,"l":0.0000000759,"c":0.0000000762,"v":3940487.0089469999,"t":1727546400}
+{"o":0.0000000762,"h":0.0000000762,"l":0.000000076,"c":0.0000000761,"v":0.0,"t":1727550000}
+{"o":0.0000000761,"h":0.0000000763,"l":0.000000076,"c":0.0000000762,"v":0.0,"t":1727553600}
+{"o":0.0000000762,"h":0.0000000767,"l":0.0000000761,"c":0.0000000762,"v":0.0,"t":1727557200}
+{"o":0.0000000762,"h":0.0000000764,"l":0.000000076,"c":0.0000000761,"v":0.0,"t":1727560800}
+{"o":0.0000000761,"h":0.0000000764,"l":0.0000000691,"c":0.0000000692,"v":28541051.0246150009,"t":1727564400}
+{"o":0.0000000692,"h":0.0000000694,"l":0.0000000688,"c":0.0000000692,"v":0.0,"t":1727568000}
+{"o":0.0000000692,"h":0.0000000692,"l":0.0000000686,"c":0.0000000687,"v":0.0,"t":1727571600}
+{"o":0.0000000687,"h":0.0000000688,"l":0.0000000683,"c":0.0000000688,"v":0.0,"t":1727575200}
+{"o":0.0000000688,"h":0.0000000691,"l":0.0000000686,"c":0.0000000687,"v":0.0,"t":1727578800}
+{"o":0.0000000687,"h":0.0000000691,"l":0.0000000686,"c":0.0000000689,"v":0.0,"t":1727582400}
+{"o":0.0000000689,"h":0.0000000694,"l":0.0000000685,"c":0.0000000694,"v":0.0,"t":1727586000}
+{"o":0.0000000694,"h":0.0000000698,"l":0.0000000692,"c":0.0000000697,"v":0.0,"t":1727589600}
+{"o":0.0000000697,"h":0.0000000699,"l":0.0000000695,"c":0.0000000697,"v":0.0,"t":1727593200}
+{"o":0.0000000697,"h":0.0000000699,"l":0.0000000693,"c":0.0000000695,"v":0.0,"t":1727596800}
+{"o":0.0000000695,"h":0.0000000695,"l":0.0000000692,"c":0.0000000694,"v":0.0,"t":1727600400}
+{"o":0.0000000694,"h":0.0000000702,"l":0.0000000694,"c":0.0000000694,"v":0.0,"t":1727604000}
+{"o":0.0000000694,"h":0.0000000695,"l":0.0000000691,"c":0.0000000692,"v":0.0,"t":1727607600}
+{"o":0.0000000692,"h":0.0000000694,"l":0.0000000689,"c":0.0000000694,"v":0.0,"t":1727611200}
+{"o":0.0000000694,"h":0.0000000697,"l":0.0000000688,"c":0.0000000689,"v":0.0,"t":1727614800}
+{"o":0.0000000689,"h":0.0000000692,"l":0.0000000688,"c":0.0000000691,"v":0.0,"t":1727618400}
+{"o":0.0000000691,"h":0.0000000693,"l":0.0000000688,"c":0.0000000689,"v":0.0,"t":1727622000}
+{"o":0.0000000689,"h":0.0000000692,"l":0.0000000688,"c":0.0000000689,"v":0.0,"t":1727625600}
+{"o":0.0000000689,"h":0.0000000689,"l":0.0000000685,"c":0.0000000688,"v":0.0,"t":1727629200}
+{"o":0.0000000688,"h":0.0000000688,"l":0.0000000685,"c":0.0000000686,"v":0.0,"t":1727632800}
+{"o":0.0000000686,"h":0.0000000686,"l":0.0000000679,"c":0.000000068,"v":0.0,"t":1727636400}
+{"o":0.000000068,"h":0.0000000681,"l":0.0000000674,"c":0.0000000677,"v":0.0,"t":1727640000}
+{"o":0.0000000677,"h":0.000000068,"l":0.000000067,"c":0.0000000677,"v":0.0,"t":1727643600}
+{"o":0.0000000677,"h":0.0000000682,"l":0.0000000674,"c":0.0000000682,"v":0.0,"t":1727647200}
+{"o":0.0000000682,"h":0.0000000687,"l":0.0000000681,"c":0.0000000684,"v":0.0,"t":1727650800}
+{"o":0.0000000684,"h":0.0000000692,"l":0.0000000682,"c":0.0000000683,"v":0.0,"t":1727654400}
+{"o":0.0000000683,"h":0.000000069,"l":0.0000000679,"c":0.000000069,"v":0.0,"t":1727658000}
+{"o":0.000000069,"h":0.0000000695,"l":0.0000000687,"c":0.0000000695,"v":0.0,"t":1727661600}
+{"o":0.0000000695,"h":0.0000000698,"l":0.0000000691,"c":0.0000000694,"v":0.0,"t":1727665200}
+{"o":0.0000000694,"h":0.0000000699,"l":0.0000000694,"c":0.0000000695,"v":0.0,"t":1727668800}
+{"o":0.0000000695,"h":0.0000000696,"l":0.0000000691,"c":0.0000000691,"v":0.0,"t":1727672400}
+{"o":0.0000000691,"h":0.0000000693,"l":0.0000000688,"c":0.0000000693,"v":0.0,"t":1727676000}
+{"o":0.0000000693,"h":0.0000000693,"l":0.0000000687,"c":0.0000000691,"v":0.0,"t":1727679600}
+{"o":0.0000000691,"h":0.0000000695,"l":0.0000000691,"c":0.0000000693,"v":0.0,"t":1727683200}
+{"o":0.0000000693,"h":0.0000000702,"l":0.0000000693,"c":0.0000000702,"v":0.0,"t":1727686800}
+{"o":0.0000000702,"h":0.0000000708,"l":0.00000007,"c":0.0000000703,"v":0.0,"t":1727690400}
+{"o":0.0000000703,"h":0.0000000705,"l":0.0000000697,"c":0.0000000697,"v":0.0,"t":1727694000}
+{"o":0.0000000697,"h":0.00000007,"l":0.0000000691,"c":0.0000000692,"v":0.0,"t":1727697600}
+{"o":0.0000000692,"h":0.0000000694,"l":0.0000000689,"c":0.0000000692,"v":0.0,"t":1727701200}
+{"o":0.0000000692,"h":0.0000000697,"l":0.0000000689,"c":0.0000000693,"v":0.0,"t":1727704800}
+{"o":0.0000000693,"h":0.0000000704,"l":0.0000000691,"c":0.0000000703,"v":0.0,"t":1727708400}
+{"o":0.0000000703,"h":0.0000000704,"l":0.0000000699,"c":0.0000000701,"v":0.0,"t":1727712000}
+{"o":0.0000000701,"h":0.0000000703,"l":0.0000000697,"c":0.0000000697,"v":0.0,"t":1727715600}
+{"o":0.0000000697,"h":0.0000000704,"l":0.0000000697,"c":0.00000007,"v":0.0,"t":1727719200}
+{"o":0.00000007,"h":0.0000000704,"l":0.0000000674,"c":0.0000000675,"v":7462056.4772549998,"t":1727722800}
+{"o":0.0000000675,"h":0.0000000676,"l":0.0000000667,"c":0.0000000668,"v":0.0,"t":1727726400}
+{"o":0.0000000668,"h":0.0000000672,"l":0.0000000667,"c":0.0000000672,"v":0.0,"t":1727730000}
+{"o":0.0000000672,"h":0.0000000678,"l":0.000000067,"c":0.0000000677,"v":0.0,"t":1727733600}
+{"o":0.0000000677,"h":0.000000069,"l":0.0000000677,"c":0.0000000686,"v":0.0,"t":1727737200}
+{"o":0.0000000686,"h":0.0000000691,"l":0.0000000678,"c":0.0000000679,"v":0.0,"t":1727740800}
+{"o":0.0000000679,"h":0.000000068,"l":0.0000000677,"c":0.0000000678,"v":0.0,"t":1727744400}
+{"o":0.0000000678,"h":0.0000000684,"l":0.0000000678,"c":0.000000068,"v":0.0,"t":1727748000}
+{"o":0.000000068,"h":0.0000000681,"l":0.0000000674,"c":0.0000000675,"v":0.0,"t":1727751600}
+{"o":0.0000000675,"h":0.0000000676,"l":0.0000000671,"c":0.0000000672,"v":0.0,"t":1727755200}
+{"o":0.0000000672,"h":0.0000000675,"l":0.0000000672,"c":0.0000000673,"v":0.0,"t":1727758800}
+{"o":0.0000000673,"h":0.0000000673,"l":0.0000000666,"c":0.0000000667,"v":0.0,"t":1727762400}
+{"o":0.0000000667,"h":0.000000067,"l":0.0000000667,"c":0.0000000667,"v":0.0,"t":1727766000}
+{"o":0.0000000667,"h":0.0000000671,"l":0.0000000667,"c":0.0000000669,"v":0.0,"t":1727769600}
+{"o":0.0000000669,"h":0.000000067,"l":0.0000000665,"c":0.0000000668,"v":0.0,"t":1727773200}
+{"o":0.0000000668,"h":0.0000000668,"l":0.0000000665,"c":0.0000000666,"v":0.0,"t":1727776800}
+{"o":0.0000000666,"h":0.0000000669,"l":0.0000000665,"c":0.0000000669,"v":0.0,"t":1727780400}
+{"o":0.0000000669,"h":0.0000000672,"l":0.0000000667,"c":0.000000067,"v":0.0,"t":1727784000}
+{"o":0.000000067,"h":0.0000000687,"l":0.000000067,"c":0.0000000681,"v":0.0,"t":1727787600}
+{"o":0.0000000681,"h":0.0000000698,"l":0.0000000678,"c":0.0000000694,"v":0.0,"t":1727791200}
+{"o":0.0000000694,"h":0.0000000732,"l":0.0000000693,"c":0.00000007,"v":0.0,"t":1727794800}
+{"o":0.00000007,"h":0.0000000714,"l":0.0000000698,"c":0.0000000705,"v":0.0,"t":1727798400}
+{"o":0.0000000705,"h":0.0000000734,"l":0.0000000705,"c":0.0000000709,"v":0.0,"t":1727802000}
+{"o":0.0000000709,"h":0.0000000713,"l":0.00000007,"c":0.000000071,"v":0.0,"t":1727805600}
+{"o":0.000000071,"h":0.0000000721,"l":0.0000000708,"c":0.000000072,"v":0.0,"t":1727809200}
+{"o":0.000000072,"h":0.0000000735,"l":0.0000000717,"c":0.0000000721,"v":0.0,"t":1727812800}
+{"o":0.0000000721,"h":0.0000000726,"l":0.0000000715,"c":0.0000000715,"v":0.0,"t":1727816400}
+{"o":0.0000000715,"h":0.0000000727,"l":0.0000000715,"c":0.0000000723,"v":0.0,"t":1727820000}
+{"o":0.0000000723,"h":0.0000000726,"l":0.0000000719,"c":0.0000000721,"v":0.0,"t":1727823600}
+{"o":0.0000000721,"h":0.000000073,"l":0.0000000719,"c":0.0000000724,"v":0.0,"t":1727827200}
+{"o":0.0000000724,"h":0.0000000725,"l":0.0000000715,"c":0.0000000716,"v":8115.575767,"t":1727830800}
+{"o":0.0000000716,"h":0.0000000718,"l":0.000000071,"c":0.000000071,"v":0.0,"t":1727834400}
+{"o":0.000000071,"h":0.0000000712,"l":0.0000000707,"c":0.0000000711,"v":0.0,"t":1727838000}
+{"o":0.0000000711,"h":0.0000000714,"l":0.0000000711,"c":0.0000000714,"v":0.0,"t":1727841600}
+{"o":0.0000000714,"h":0.0000000716,"l":0.0000000711,"c":0.0000000713,"v":0.0,"t":1727845200}
+{"o":0.0000000713,"h":0.0000000715,"l":0.0000000701,"c":0.0000000705,"v":0.0,"t":1727848800}
+{"o":0.0000000705,"h":0.0000000709,"l":0.0000000703,"c":0.0000000708,"v":0.0,"t":1727852400}
+{"o":0.0000000708,"h":0.0000000711,"l":0.0000000705,"c":0.0000000707,"v":0.0,"t":1727856000}
+{"o":0.0000000707,"h":0.0000000718,"l":0.0000000706,"c":0.0000000717,"v":0.0,"t":1727859600}
+{"o":0.0000000717,"h":0.0000000718,"l":0.0000000711,"c":0.0000000718,"v":0.0,"t":1727863200}
+{"o":0.0000000718,"h":0.0000000721,"l":0.0000000713,"c":0.0000000716,"v":0.0,"t":1727866800}
+{"o":0.0000000716,"h":0.0000000728,"l":0.0000000716,"c":0.0000000727,"v":0.0,"t":1727870400}
+{"o":0.0000000727,"h":0.0000000733,"l":0.0000000715,"c":0.0000000717,"v":0.0,"t":1727874000}
+{"o":0.0000000717,"h":0.0000000721,"l":0.0000000712,"c":0.000000072,"v":0.0,"t":1727877600}
+{"o":0.000000072,"h":0.0000000721,"l":0.0000000708,"c":0.0000000709,"v":0.0,"t":1727881200}
+{"o":0.0000000709,"h":0.0000000717,"l":0.0000000705,"c":0.0000000716,"v":0.0,"t":1727884800}
+{"o":0.0000000716,"h":0.0000000723,"l":0.0000000715,"c":0.0000000718,"v":0.0,"t":1727888400}
+{"o":0.0000000718,"h":0.0000000736,"l":0.0000000717,"c":0.0000000735,"v":0.0,"t":1727892000}
+{"o":0.0000000735,"h":0.0000000769,"l":0.0000000733,"c":0.0000000748,"v":0.0,"t":1727895600}
+{"o":0.0000000748,"h":0.0000000755,"l":0.0000000739,"c":0.0000000743,"v":0.0,"t":1727899200}
+{"o":0.0000000743,"h":0.0000000749,"l":0.000000074,"c":0.0000000743,"v":0.0,"t":1727902800}
+{"o":0.0000000743,"h":0.0000000751,"l":0.0000000739,"c":0.0000000739,"v":0.0,"t":1727906400}
+{"o":0.0000000739,"h":0.0000000747,"l":0.0000000739,"c":0.0000000746,"v":0.0,"t":1727910000}
+{"o":0.0000000746,"h":0.0000000754,"l":0.000000074,"c":0.0000000744,"v":0.0,"t":1727913600}
+{"o":0.0000000744,"h":0.0000000744,"l":0.0000000736,"c":0.000000074,"v":0.0,"t":1727917200}
+{"o":0.000000074,"h":0.0000000742,"l":0.0000000735,"c":0.0000000737,"v":0.0,"t":1727920800}
+{"o":0.0000000737,"h":0.0000000739,"l":0.0000000732,"c":0.0000000733,"v":0.0,"t":1727924400}
+{"o":0.0000000733,"h":0.0000000738,"l":0.0000000732,"c":0.0000000737,"v":0.0,"t":1727928000}
+{"o":0.0000000737,"h":0.0000000742,"l":0.0000000735,"c":0.0000000741,"v":0.0,"t":1727931600}
+{"o":0.0000000741,"h":0.0000000742,"l":0.0000000736,"c":0.0000000739,"v":0.0,"t":1727935200}
+{"o":0.0000000739,"h":0.0000000748,"l":0.0000000736,"c":0.0000000748,"v":0.0,"t":1727938800}
+{"o":0.0000000748,"h":0.0000000771,"l":0.0000000747,"c":0.0000000769,"v":0.0,"t":1727942400}
+{"o":0.0000000769,"h":0.0000000774,"l":0.0000000756,"c":0.0000000762,"v":0.0,"t":1727946000}
+{"o":0.0000000762,"h":0.0000000765,"l":0.0000000757,"c":0.0000000757,"v":0.0,"t":1727949600}
+{"o":0.0000000757,"h":0.0000000765,"l":0.0000000756,"c":0.0000000764,"v":0.0,"t":1727953200}
+{"o":0.0000000764,"h":0.0000000773,"l":0.0000000764,"c":0.0000000769,"v":0.0,"t":1727956800}
+{"o":0.0000000769,"h":0.0000000778,"l":0.0000000762,"c":0.0000000764,"v":0.0,"t":1727960400}
+{"o":0.0000000764,"h":0.0000000777,"l":0.0000000755,"c":0.0000000777,"v":0.0,"t":1727964000}
+{"o":0.0000000777,"h":0.0000000786,"l":0.0000000769,"c":0.0000000772,"v":0.0,"t":1727967600}
+{"o":0.0000000772,"h":0.0000000783,"l":0.0000000766,"c":0.0000000775,"v":0.0,"t":1727971200}
+{"o":0.0000000775,"h":0.0000000781,"l":0.0000000766,"c":0.0000000769,"v":0.0,"t":1727974800}
+{"o":0.0000000769,"h":0.0000000774,"l":0.0000000764,"c":0.0000000769,"v":0.0,"t":1727978400}
+{"o":0.0000000769,"h":0.0000000775,"l":0.0000000761,"c":0.0000000762,"v":0.0,"t":1727982000}
+{"o":0.0000000762,"h":0.000000077,"l":0.0000000759,"c":0.0000000769,"v":0.0,"t":1727985600}
+{"o":0.0000000769,"h":0.0000000774,"l":0.0000000762,"c":0.0000000763,"v":0.0,"t":1727989200}
+{"o":0.0000000763,"h":0.0000000767,"l":0.0000000761,"c":0.0000000764,"v":0.0,"t":1727992800}
+{"o":0.0000000764,"h":0.000000077,"l":0.0000000761,"c":0.0000000765,"v":0.0,"t":1727996400}
+{"o":0.0000000765,"h":0.000000077,"l":0.0000000762,"c":0.0000000769,"v":0.0,"t":1728000000}
+{"o":0.0000000769,"h":0.000000077,"l":0.0000000755,"c":0.0000000758,"v":0.0,"t":1728003600}
+{"o":0.0000000758,"h":0.0000000762,"l":0.0000000756,"c":0.0000000761,"v":0.0,"t":1728007200}
+{"o":0.0000000761,"h":0.0000000765,"l":0.000000076,"c":0.0000000762,"v":0.0,"t":1728010800}
+{"o":0.0000000762,"h":0.0000000762,"l":0.0000000756,"c":0.000000076,"v":0.0,"t":1728014400}
+{"o":0.000000076,"h":0.0000000761,"l":0.000000075,"c":0.0000000751,"v":0.0,"t":1728018000}
+{"o":0.0000000751,"h":0.0000000756,"l":0.0000000749,"c":0.0000000755,"v":0.0,"t":1728021600}
+{"o":0.0000000755,"h":0.0000000757,"l":0.0000000749,"c":0.000000075,"v":0.0,"t":1728025200}
+{"o":0.000000075,"h":0.0000000752,"l":0.0000000742,"c":0.0000000747,"v":0.0,"t":1728028800}
+{"o":0.0000000747,"h":0.000000075,"l":0.0000000745,"c":0.0000000748,"v":0.0,"t":1728032400}
+{"o":0.0000000748,"h":0.0000000752,"l":0.0000000746,"c":0.0000000751,"v":0.0,"t":1728036000}
+{"o":0.0000000751,"h":0.0000000751,"l":0.0000000746,"c":0.0000000747,"v":0.0,"t":1728039600}
+{"o":0.0000000747,"h":0.0000000752,"l":0.0000000735,"c":0.0000000736,"v":0.0,"t":1728043200}
+{"o":0.0000000736,"h":0.0000000745,"l":0.0000000733,"c":0.0000000741,"v":0.0,"t":1728046800}
+{"o":0.0000000741,"h":0.0000000758,"l":0.0000000741,"c":0.0000000748,"v":0.0,"t":1728050400}
+{"o":0.0000000748,"h":0.0000000748,"l":0.0000000734,"c":0.0000000735,"v":0.0,"t":1728054000}
+{"o":0.0000000735,"h":0.0000000738,"l":0.0000000721,"c":0.0000000727,"v":0.0,"t":1728057600}
+{"o":0.0000000727,"h":0.0000000734,"l":0.0000000726,"c":0.0000000733,"v":0.0,"t":1728061200}
+{"o":0.0000000733,"h":0.0000000735,"l":0.0000000727,"c":0.0000000727,"v":0.0,"t":1728064800}
+{"o":0.0000000727,"h":0.0000000729,"l":0.0000000724,"c":0.0000000727,"v":0.0,"t":1728068400}
+{"o":0.0000000727,"h":0.0000000733,"l":0.0000000724,"c":0.0000000728,"v":0.0,"t":1728072000}
+{"o":0.0000000728,"h":0.000000073,"l":0.0000000724,"c":0.0000000729,"v":0.0,"t":1728075600}
+{"o":0.0000000729,"h":0.0000000734,"l":0.0000000727,"c":0.0000000732,"v":0.0,"t":1728079200}
+{"o":0.0000000732,"h":0.0000000735,"l":0.0000000729,"c":0.0000000731,"v":0.0,"t":1728082800}
+{"o":0.0000000731,"h":0.0000000731,"l":0.0000000726,"c":0.0000000726,"v":0.0,"t":1728086400}
+{"o":0.0000000726,"h":0.0000000732,"l":0.0000000726,"c":0.0000000729,"v":0.0,"t":1728090000}
+{"o":0.0000000729,"h":0.0000000736,"l":0.0000000728,"c":0.0000000735,"v":0.0,"t":1728093600}
+{"o":0.0000000735,"h":0.0000000738,"l":0.0000000735,"c":0.0000000738,"v":0.0,"t":1728097200}
+{"o":0.0000000738,"h":0.0000000742,"l":0.0000000733,"c":0.0000000735,"v":0.0,"t":1728100800}
+{"o":0.0000000735,"h":0.0000000735,"l":0.0000000729,"c":0.0000000729,"v":0.0,"t":1728104400}
+{"o":0.0000000729,"h":0.0000000732,"l":0.0000000724,"c":0.0000000725,"v":0.0,"t":1728108000}
+{"o":0.0000000725,"h":0.000000073,"l":0.0000000724,"c":0.0000000727,"v":0.0,"t":1728111600}
+{"o":0.0000000727,"h":0.0000000728,"l":0.0000000722,"c":0.0000000724,"v":0.0,"t":1728115200}
+{"o":0.0000000724,"h":0.0000000725,"l":0.0000000722,"c":0.0000000723,"v":0.0,"t":1728118800}
+{"o":0.0000000723,"h":0.0000000732,"l":0.0000000723,"c":0.0000000727,"v":0.0,"t":1728122400}
+{"o":0.0000000727,"h":0.000000073,"l":0.0000000725,"c":0.0000000729,"v":0.0,"t":1728126000}
+{"o":0.0000000729,"h":0.000000073,"l":0.0000000726,"c":0.0000000726,"v":0.0,"t":1728129600}
+{"o":0.0000000726,"h":0.0000000733,"l":0.0000000726,"c":0.0000000733,"v":0.0,"t":1728133200}
+{"o":0.0000000733,"h":0.0000000734,"l":0.0000000727,"c":0.0000000731,"v":0.0,"t":1728136800}
+{"o":0.0000000731,"h":0.0000000734,"l":0.000000073,"c":0.0000000732,"v":0.0,"t":1728140400}
+{"o":0.0000000732,"h":0.0000000736,"l":0.0000000732,"c":0.0000000736,"v":0.0,"t":1728144000}
+{"o":0.0000000736,"h":0.0000000736,"l":0.0000000661,"c":0.0000000662,"v":4187234.8331519999,"t":1728147600}
+{"o":0.0000000662,"h":0.0000000667,"l":0.0000000661,"c":0.0000000664,"v":0.0,"t":1728151200}
+{"o":0.0000000664,"h":0.0000000665,"l":0.0000000661,"c":0.0000000664,"v":0.0,"t":1728154800}
+{"o":0.0000000664,"h":0.000000067,"l":0.0000000664,"c":0.000000067,"v":0.0,"t":1728158400}
+{"o":0.000000067,"h":0.000000067,"l":0.0000000664,"c":0.0000000667,"v":0.0,"t":1728162000}
+{"o":0.0000000667,"h":0.0000000667,"l":0.0000000661,"c":0.0000000661,"v":0.0,"t":1728165600}
+{"o":0.0000000661,"h":0.0000000801,"l":0.0000000661,"c":0.0000000767,"v":74025003.94768399,"t":1728169200}
+{"o":0.0000000767,"h":0.000000077,"l":0.0000000766,"c":0.0000000768,"v":0.0,"t":1728172800}
+{"o":0.0000000768,"h":0.0000000769,"l":0.0000000762,"c":0.0000000762,"v":0.0,"t":1728176400}
+{"o":0.0000000762,"h":0.0000000765,"l":0.0000000761,"c":0.0000000763,"v":0.0,"t":1728180000}
+{"o":0.0000000763,"h":0.0000000766,"l":0.0000000759,"c":0.0000000766,"v":0.0,"t":1728183600}
+{"o":0.0000000766,"h":0.0000000769,"l":0.0000000763,"c":0.0000000767,"v":0.0,"t":1728187200}
+{"o":0.0000000767,"h":0.0000000769,"l":0.0000000765,"c":0.0000000766,"v":0.0,"t":1728190800}
+{"o":0.0000000766,"h":0.0000000767,"l":0.0000000762,"c":0.0000000764,"v":0.0,"t":1728194400}
+{"o":0.0000000764,"h":0.0000000765,"l":0.0000000762,"c":0.0000000764,"v":0.0,"t":1728198000}
+{"o":0.0000000764,"h":0.0000000766,"l":0.000000076,"c":0.0000000763,"v":0.0,"t":1728201600}
+{"o":0.0000000763,"h":0.0000000763,"l":0.0000000758,"c":0.000000076,"v":0.0,"t":1728205200}
+{"o":0.000000076,"h":0.0000000762,"l":0.0000000759,"c":0.0000000761,"v":0.0,"t":1728208800}
+{"o":0.0000000761,"h":0.0000000762,"l":0.0000000757,"c":0.0000000759,"v":0.0,"t":1728212400}
+{"o":0.0000000759,"h":0.0000000759,"l":0.0000000756,"c":0.0000000756,"v":0.0,"t":1728216000}
+{"o":0.0000000756,"h":0.0000000757,"l":0.0000000754,"c":0.0000000757,"v":0.0,"t":1728219600}
+{"o":0.0000000757,"h":0.0000000758,"l":0.0000000746,"c":0.0000000747,"v":0.0,"t":1728223200}
+{"o":0.0000000747,"h":0.0000000756,"l":0.0000000745,"c":0.0000000748,"v":0.0,"t":1728226800}
+{"o":0.0000000748,"h":0.0000000754,"l":0.0000000746,"c":0.0000000754,"v":0.0,"t":1728230400}
+{"o":0.0000000754,"h":0.0000000754,"l":0.000000075,"c":0.0000000753,"v":0.0,"t":1728234000}
+{"o":0.0000000753,"h":0.0000000753,"l":0.0000000748,"c":0.0000000749,"v":0.0,"t":1728237600}
+{"o":0.0000000749,"h":0.0000000752,"l":0.0000000746,"c":0.0000000751,"v":0.0,"t":1728241200}
+{"o":0.0000001443,"h":0.0000001449,"l":0.0000001436,"c":0.0000001443,"v":0.0,"t":1721044800}
+{"o":0.0000001443,"h":0.0000001448,"l":0.0000001425,"c":0.0000001434,"v":0.0,"t":1721048400}
+{"o":0.0000001434,"h":0.0000001447,"l":0.0000001425,"c":0.0000001432,"v":0.0,"t":1721052000}
+{"o":0.0000001432,"h":0.0000001442,"l":0.0000001425,"c":0.0000001436,"v":0.0,"t":1721055600}
+{"o":0.0000001436,"h":0.0000001483,"l":0.0000001417,"c":0.000000147,"v":3416124.2815240002,"t":1721059200}
+{"o":0.000000147,"h":0.0000001516,"l":0.0000001455,"c":0.0000001508,"v":4017951.687494,"t":1721062800}
+{"o":0.0000001508,"h":0.0000001517,"l":0.0000001486,"c":0.0000001497,"v":146147.220445,"t":1721066400}
+{"o":0.0000001497,"h":0.0000001507,"l":0.0000001483,"c":0.0000001501,"v":0.0,"t":1721070000}
+{"o":0.0000001501,"h":0.0000001508,"l":0.0000001485,"c":0.0000001494,"v":680000.0,"t":1721073600}
+{"o":0.0000001494,"h":0.0000001501,"l":0.0000001486,"c":0.0000001501,"v":0.0,"t":1721077200}
+{"o":0.0000001501,"h":0.0000001502,"l":0.0000001468,"c":0.0000001475,"v":0.0,"t":1721080800}
+{"o":0.0000001475,"h":0.0000001483,"l":0.0000001464,"c":0.000000147,"v":0.0,"t":1721084400}
+{"o":0.000000147,"h":0.0000001484,"l":0.0000001463,"c":0.0000001482,"v":0.0,"t":1721088000}
+{"o":0.0000001482,"h":0.0000001488,"l":0.0000001476,"c":0.000000148,"v":0.0,"t":1721091600}
+{"o":0.000000148,"h":0.0000001498,"l":0.0000001479,"c":0.0000001495,"v":0.0,"t":1721095200}
+{"o":0.0000001495,"h":0.0000001499,"l":0.0000001481,"c":0.0000001483,"v":0.0,"t":1721098800}
+{"o":0.0000001483,"h":0.0000001488,"l":0.0000001477,"c":0.0000001481,"v":0.0,"t":1721102400}
+{"o":0.0000001481,"h":0.0000001529,"l":0.0000001475,"c":0.0000001506,"v":0.0,"t":1721106000}
+{"o":0.0000001506,"h":0.0000001523,"l":0.0000001493,"c":0.0000001522,"v":0.0,"t":1721109600}
+{"o":0.0000001522,"h":0.0000001523,"l":0.0000001505,"c":0.0000001516,"v":0.0,"t":1721113200}
+{"o":0.0000001516,"h":0.0000001535,"l":0.0000001506,"c":0.0000001516,"v":0.0,"t":1721116800}
+{"o":0.0000001516,"h":0.0000001522,"l":0.0000001503,"c":0.000000151,"v":0.0,"t":1721120400}
+{"o":0.000000151,"h":0.0000001514,"l":0.0000001496,"c":0.0000001497,"v":0.0,"t":1721124000}
+{"o":0.0000001497,"h":0.0000001503,"l":0.0000001486,"c":0.0000001489,"v":0.0,"t":1721127600}
+{"o":0.0000001489,"h":0.0000001504,"l":0.0000001483,"c":0.0000001502,"v":0.0,"t":1721131200}
+{"o":0.0000001502,"h":0.0000001505,"l":0.000000148,"c":0.0000001495,"v":1322623.6045029999,"t":1721134800}
+{"o":0.0000001495,"h":0.0000001506,"l":0.0000001489,"c":0.0000001492,"v":0.0,"t":1721138400}
+{"o":0.0000001492,"h":0.0000001495,"l":0.0000001442,"c":0.0000001446,"v":0.0,"t":1721142000}
+{"o":0.0000001446,"h":0.0000001485,"l":0.0000001438,"c":0.0000001467,"v":1004559.340687,"t":1721145600}
+{"o":0.0000001467,"h":0.0000001499,"l":0.0000001453,"c":0.0000001481,"v":2577246.135127,"t":1721149200}
+{"o":0.0000001481,"h":0.0000001723,"l":0.0000001479,"c":0.0000001713,"v":35774227.5700619966,"t":1721152800}
+{"o":0.0000001713,"h":0.0000001912,"l":0.0000001708,"c":0.0000001901,"v":7848361.2344979998,"t":1721156400}
+{"o":0.0000001901,"h":0.0000002168,"l":0.00000019,"c":0.0000002059,"v":31893045.9269630052,"t":1721160000}
+{"o":0.0000002059,"h":0.0000002541,"l":0.000000204,"c":0.0000002526,"v":32096248.9943460003,"t":1721163600}
+{"o":0.0000002526,"h":0.0000003084,"l":0.0000002522,"c":0.000000283,"v":36487859.0845899954,"t":1721167200}
+{"o":0.000000283,"h":0.0000002942,"l":0.0000002797,"c":0.0000002926,"v":3801655.7852829997,"t":1721170800}
+{"o":0.0000002926,"h":0.000000293,"l":0.0000002896,"c":0.000000291,"v":773684.3973989999,"t":1721174400}
+{"o":0.000000291,"h":0.0000003537,"l":0.0000002865,"c":0.0000003094,"v":61064307.569603011,"t":1721178000}
+{"o":0.0000003094,"h":0.0000003111,"l":0.0000002964,"c":0.0000002989,"v":251555.991109,"t":1721181600}
+{"o":0.0000002989,"h":0.0000003361,"l":0.0000002982,"c":0.0000003341,"v":14675942.0479999986,"t":1721185200}
+{"o":0.0000003341,"h":0.0000003381,"l":0.0000003328,"c":0.0000003358,"v":247148.432469,"t":1721188800}
+{"o":0.0000003358,"h":0.0000003363,"l":0.0000003188,"c":0.0000003209,"v":10429460.0407309998,"t":1721192400}
+{"o":0.0000003209,"h":0.000000322,"l":0.0000003055,"c":0.0000003075,"v":247148.432469,"t":1721196000}
+{"o":0.0000003075,"h":0.0000003097,"l":0.0000003019,"c":0.0000003032,"v":3040206.6515270001,"t":1721199600}
+{"o":0.0000003032,"h":0.0000003052,"l":0.0000002934,"c":0.0000002948,"v":1325490.2734099999,"t":1721203200}
+{"o":0.0000002948,"h":0.0000002956,"l":0.0000002919,"c":0.000000292,"v":0.0,"t":1721206800}
+{"o":0.000000292,"h":0.000000294,"l":0.000000292,"c":0.0000002937,"v":0.0,"t":1721210400}
+{"o":0.0000002937,"h":0.0000002984,"l":0.0000002935,"c":0.0000002974,"v":165678.122063,"t":1721214000}
+{"o":0.0000002974,"h":0.000000298,"l":0.0000002924,"c":0.0000002936,"v":3000000.0,"t":1721217600}
+{"o":0.0000002936,"h":0.0000002957,"l":0.0000002702,"c":0.0000002706,"v":8520288.9842300005,"t":1721221200}
+{"o":0.0000002706,"h":0.0000002736,"l":0.0000002675,"c":0.0000002703,"v":1747505.9831900001,"t":1721224800}
+{"o":0.0000002703,"h":0.0000002748,"l":0.0000002698,"c":0.0000002741,"v":0.0,"t":1721228400}
+{"o":0.0000002741,"h":0.0000002802,"l":0.0000002418,"c":0.0000002456,"v":18020279.7570100017,"t":1721232000}
+{"o":0.0000002456,"h":0.000000246,"l":0.0000002433,"c":0.0000002447,"v":0.0,"t":1721235600}
+{"o":0.0000002447,"h":0.0000002452,"l":0.0000002367,"c":0.0000002383,"v":10120074.1128150001,"t":1721239200}
+{"o":0.0000002383,"h":0.000000239,"l":0.0000002306,"c":0.0000002316,"v":1861793.9283499999,"t":1721242800}
+{"o":0.0000002316,"h":0.0000002324,"l":0.0000002307,"c":0.0000002324,"v":0.0,"t":1721246400}
+{"o":0.0000002324,"h":0.0000002343,"l":0.0000002294,"c":0.0000002299,"v":479494.880502,"t":1721250000}
+{"o":0.0000002299,"h":0.0000002311,"l":0.0000002292,"c":0.0000002307,"v":0.0,"t":1721253600}
+{"o":0.0000002307,"h":0.0000002318,"l":0.0000002302,"c":0.0000002313,"v":0.0,"t":1721257200}
+{"o":0.0000002313,"h":0.0000002314,"l":0.0000002273,"c":0.0000002278,"v":0.0,"t":1721260800}
+{"o":0.0000002278,"h":0.0000002283,"l":0.000000226,"c":0.0000002261,"v":0.0,"t":1721264400}
+{"o":0.0000002261,"h":0.0000002291,"l":0.000000225,"c":0.0000002269,"v":0.0,"t":1721268000}
+{"o":0.0000002269,"h":0.0000002271,"l":0.0000002255,"c":0.0000002263,"v":0.0,"t":1721271600}
+{"o":0.0000002263,"h":0.0000002284,"l":0.0000002262,"c":0.0000002281,"v":0.0,"t":1721275200}
+{"o":0.0000002281,"h":0.000000229,"l":0.0000002255,"c":0.000000226,"v":0.0,"t":1721278800}
+{"o":0.000000226,"h":0.0000002267,"l":0.0000002249,"c":0.0000002251,"v":0.0,"t":1721282400}
+{"o":0.0000002251,"h":0.0000002268,"l":0.000000225,"c":0.0000002268,"v":0.0,"t":1721286000}
+{"o":0.0000002268,"h":0.0000002274,"l":0.0000002255,"c":0.0000002256,"v":0.0,"t":1721289600}
+{"o":0.0000002256,"h":0.0000002262,"l":0.000000225,"c":0.0000002256,"v":0.0,"t":1721293200}
+{"o":0.0000002256,"h":0.0000002273,"l":0.0000002256,"c":0.000000226,"v":0.0,"t":1721296800}
+{"o":0.000000226,"h":0.0000002271,"l":0.0000002254,"c":0.0000002256,"v":0.0,"t":1721300400}
+{"o":0.0000002256,"h":0.0000002257,"l":0.0000002228,"c":0.0000002235,"v":0.0,"t":1721304000}
+{"o":0.0000002235,"h":0.0000002313,"l":0.0000002226,"c":0.0000002302,"v":59225.905153,"t":1721307600}
+{"o":0.0000002302,"h":0.0000002348,"l":0.0000002296,"c":0.0000002341,"v":0.0,"t":1721311200}
+{"o":0.0000002341,"h":0.0000002371,"l":0.0000002341,"c":0.0000002366,"v":0.0,"t":1721314800}
+{"o":0.0000002366,"h":0.0000002386,"l":0.0000002347,"c":0.0000002349,"v":0.0,"t":1721318400}
+{"o":0.0000002349,"h":0.0000002375,"l":0.0000002286,"c":0.000000231,"v":21925.750965,"t":1721322000}
+{"o":0.000000231,"h":0.0000002319,"l":0.000000229,"c":0.0000002304,"v":0.0,"t":1721325600}
+{"o":0.0000002304,"h":0.0000002317,"l":0.0000002288,"c":0.0000002296,"v":0.0,"t":1721329200}
+{"o":0.0000002296,"h":0.0000002305,"l":0.0000002281,"c":0.0000002281,"v":0.0,"t":1721332800}
+{"o":0.0000002281,"h":0.0000002289,"l":0.0000002274,"c":0.0000002275,"v":0.0,"t":1721336400}
+{"o":0.0000002275,"h":0.0000002282,"l":0.0000002246,"c":0.0000002254,"v":0.0,"t":1721340000}
+{"o":0.0000002254,"h":0.0000002268,"l":0.0000002249,"c":0.0000002264,"v":0.0,"t":1721343600}
+{"o":0.0000002264,"h":0.0000002285,"l":0.0000002261,"c":0.000000228,"v":0.0,"t":1721347200}
+{"o":0.000000228,"h":0.0000002307,"l":0.0000002272,"c":0.0000002273,"v":0.0,"t":1721350800}
+{"o":0.0000002273,"h":0.0000002281,"l":0.0000002256,"c":0.0000002271,"v":0.0,"t":1721354400}
+{"o":0.0000002271,"h":0.0000002271,"l":0.0000002225,"c":0.0000002227,"v":0.0,"t":1721358000}
+{"o":0.0000002227,"h":0.0000002241,"l":0.000000222,"c":0.0000002241,"v":0.0,"t":1721361600}
+{"o":0.0000002241,"h":0.0000002243,"l":0.000000222,"c":0.0000002222,"v":0.0,"t":1721365200}
+{"o":0.0000002222,"h":0.0000002223,"l":0.0000002177,"c":0.0000002191,"v":0.0,"t":1721368800}
+{"o":0.0000002191,"h":0.000000224,"l":0.0000002191,"c":0.0000002232,"v":0.0,"t":1721372400}
+{"o":0.0000002232,"h":0.0000002263,"l":0.000000222,"c":0.0000002227,"v":0.0,"t":1721376000}
+{"o":0.0000002227,"h":0.0000002246,"l":0.0000002206,"c":0.0000002242,"v":0.0,"t":1721379600}
+{"o":0.0000002242,"h":0.0000002247,"l":0.0000002211,"c":0.0000002224,"v":0.0,"t":1721383200}
+{"o":0.0000002224,"h":0.0000002229,"l":0.0000002213,"c":0.0000002216,"v":0.0,"t":1721386800}
+{"o":0.0000002216,"h":0.0000002221,"l":0.0000002194,"c":0.0000002199,"v":0.0,"t":1721390400}
+{"o":0.0000002199,"h":0.0000002219,"l":0.0000002147,"c":0.0000002158,"v":0.0,"t":1721394000}
+{"o":0.0000002158,"h":0.0000002274,"l":0.0000002134,"c":0.0000002245,"v":4936608.764711,"t":1721397600}
+{"o":0.0000002245,"h":0.0000002267,"l":0.0000002241,"c":0.0000002244,"v":0.0,"t":1721401200}
+{"o":0.0000002244,"h":0.0000002244,"l":0.0000002208,"c":0.0000002238,"v":0.0,"t":1721404800}
+{"o":0.0000002238,"h":0.0000002244,"l":0.0000002219,"c":0.0000002222,"v":0.0,"t":1721408400}
+{"o":0.0000002222,"h":0.0000002251,"l":0.000000222,"c":0.000000223,"v":0.0,"t":1721412000}
+{"o":0.000000223,"h":0.0000002255,"l":0.0000002215,"c":0.0000002244,"v":2219611.9688570001,"t":1721415600}
+{"o":0.0000002244,"h":0.0000002303,"l":0.0000002242,"c":0.0000002288,"v":3433539.4663340002,"t":1721419200}
+{"o":0.0000002288,"h":0.0000002304,"l":0.0000002249,"c":0.0000002274,"v":3086999.278186,"t":1721422800}
+{"o":0.0000002274,"h":0.0000002274,"l":0.0000002256,"c":0.0000002265,"v":0.0,"t":1721426400}
+{"o":0.0000002265,"h":0.0000002266,"l":0.0000002176,"c":0.0000002182,"v":9618608.2302829996,"t":1721430000}
+{"o":0.0000002182,"h":0.0000002193,"l":0.0000002174,"c":0.0000002178,"v":0.0,"t":1721433600}
+{"o":0.0000002178,"h":0.000000218,"l":0.0000002161,"c":0.0000002168,"v":0.0,"t":1721437200}
+{"o":0.0000002168,"h":0.0000002173,"l":0.0000002148,"c":0.0000002159,"v":0.0,"t":1721440800}
+{"o":0.0000002159,"h":0.0000002177,"l":0.0000002152,"c":0.0000002176,"v":0.0,"t":1721444400}
+{"o":0.0000002176,"h":0.0000002176,"l":0.0000002166,"c":0.0000002167,"v":0.0,"t":1721448000}
+{"o":0.0000002167,"h":0.0000002181,"l":0.0000002166,"c":0.0000002171,"v":0.0,"t":1721451600}
+{"o":0.0000002171,"h":0.0000002183,"l":0.0000002167,"c":0.0000002181,"v":0.0,"t":1721455200}
+{"o":0.0000002181,"h":0.0000002191,"l":0.0000002106,"c":0.0000002117,"v":700000.0,"t":1721458800}
+{"o":0.0000002117,"h":0.000000212,"l":0.0000002107,"c":0.0000002116,"v":0.0,"t":1721462400}
+{"o":0.0000002116,"h":0.0000002121,"l":0.0000002102,"c":0.0000002111,"v":0.0,"t":1721466000}
+{"o":0.0000002111,"h":0.0000002119,"l":0.0000002106,"c":0.0000002116,"v":0.0,"t":1721469600}
+{"o":0.0000002116,"h":0.0000002129,"l":0.0000002114,"c":0.0000002125,"v":0.0,"t":1721473200}
+{"o":0.0000002125,"h":0.0000002125,"l":0.0000002113,"c":0.0000002119,"v":0.0,"t":1721476800}
+{"o":0.0000002119,"h":0.0000002133,"l":0.0000002116,"c":0.0000002122,"v":0.0,"t":1721480400}
+{"o":0.0000002122,"h":0.0000002124,"l":0.0000002097,"c":0.0000002101,"v":500000.0,"t":1721484000}
+{"o":0.0000002101,"h":0.0000002244,"l":0.0000002093,"c":0.0000002132,"v":38342884.7806429937,"t":1721487600}
+{"o":0.0000002132,"h":0.0000002135,"l":0.0000002107,"c":0.0000002117,"v":2320454.628695,"t":1721491200}
+{"o":0.0000002117,"h":0.0000002124,"l":0.0000002059,"c":0.0000002065,"v":786243.594881,"t":1721494800}
+{"o":0.0000002065,"h":0.0000002094,"l":0.0000002061,"c":0.0000002085,"v":500000.0,"t":1721498400}
+{"o":0.0000002085,"h":0.0000002102,"l":0.0000002051,"c":0.0000002071,"v":2800000.0,"t":1721502000}
+{"o":0.0000002071,"h":0.0000002072,"l":0.0000002028,"c":0.0000002033,"v":2150000.0,"t":1721505600}
+{"o":0.0000002033,"h":0.0000002044,"l":0.0000001994,"c":0.0000001995,"v":2406978.6625950001,"t":1721509200}
+{"o":0.0000001995,"h":0.0000002013,"l":0.0000001989,"c":0.0000002008,"v":0.0,"t":1721512800}
+{"o":0.0000002008,"h":0.000000201,"l":0.0000001963,"c":0.0000001972,"v":3560657.4617969999,"t":1721516400}
+{"o":0.0000001972,"h":0.0000001981,"l":0.0000001965,"c":0.0000001978,"v":0.0,"t":1721520000}
+{"o":0.0000001978,"h":0.0000001979,"l":0.0000001961,"c":0.0000001967,"v":0.0,"t":1721523600}
+{"o":0.0000001967,"h":0.0000001972,"l":0.0000001951,"c":0.0000001971,"v":0.0,"t":1721527200}
+{"o":0.0000001971,"h":0.0000001978,"l":0.0000001967,"c":0.0000001976,"v":0.0,"t":1721530800}
+{"o":0.0000001976,"h":0.0000001979,"l":0.0000001961,"c":0.0000001968,"v":1677980.4221059999,"t":1721534400}
+{"o":0.0000001968,"h":0.0000001975,"l":0.0000001965,"c":0.0000001968,"v":0.0,"t":1721538000}
+{"o":0.0000001968,"h":0.0000001991,"l":0.0000001965,"c":0.0000001988,"v":0.0,"t":1721541600}
+{"o":0.0000001988,"h":0.0000001993,"l":0.0000001955,"c":0.0000001962,"v":838990.2110529999,"t":1721545200}
+{"o":0.0000001962,"h":0.0000001963,"l":0.0000001955,"c":0.000000196,"v":0.0,"t":1721548800}
+{"o":0.000000196,"h":0.0000001962,"l":0.0000001946,"c":0.0000001947,"v":0.0,"t":1721552400}
+{"o":0.0000001947,"h":0.0000001953,"l":0.0000001943,"c":0.0000001952,"v":0.0,"t":1721556000}
+{"o":0.0000001952,"h":0.0000001953,"l":0.0000001943,"c":0.0000001944,"v":0.0,"t":1721559600}
+{"o":0.0000001944,"h":0.000000195,"l":0.0000001939,"c":0.0000001946,"v":0.0,"t":1721563200}
+{"o":0.0000001946,"h":0.0000001962,"l":0.0000001939,"c":0.0000001955,"v":419495.105527,"t":1721566800}
+{"o":0.0000001955,"h":0.0000001964,"l":0.0000001929,"c":0.0000001934,"v":0.0,"t":1721570400}
+{"o":0.0000001934,"h":0.0000001945,"l":0.0000001907,"c":0.0000001919,"v":0.0,"t":1721574000}
+{"o":0.0000001919,"h":0.0000001929,"l":0.00000019,"c":0.0000001902,"v":0.0,"t":1721577600}
+{"o":0.0000001902,"h":0.0000001998,"l":0.00000019,"c":0.0000001971,"v":1019930.696841,"t":1721581200}
+{"o":0.0000001971,"h":0.0000002004,"l":0.0000001908,"c":0.000000194,"v":1000000.0,"t":1721584800}
+{"o":0.000000194,"h":0.0000001946,"l":0.0000001891,"c":0.0000001892,"v":419495.105526,"t":1721588400}
+{"o":0.0000001892,"h":0.0000001898,"l":0.0000001824,"c":0.0000001848,"v":0.0,"t":1721592000}
+{"o":0.0000001848,"h":0.0000001856,"l":0.0000001823,"c":0.0000001827,"v":0.0,"t":1721595600}
+{"o":0.0000001827,"h":0.0000001951,"l":0.0000001826,"c":0.000000192,"v":411141.232579,"t":1721599200}
+{"o":0.000000192,"h":0.0000001924,"l":0.0000001905,"c":0.0000001915,"v":0.0,"t":1721602800}
+{"o":0.0000001915,"h":0.0000001933,"l":0.0000001902,"c":0.000000193,"v":0.0,"t":1721606400}
+{"o":0.000000193,"h":0.0000001948,"l":0.0000001927,"c":0.0000001947,"v":0.0,"t":1721610000}
+{"o":0.0000001947,"h":0.0000001951,"l":0.0000001928,"c":0.0000001937,"v":0.0,"t":1721613600}
+{"o":0.0000001937,"h":0.0000001955,"l":0.0000001935,"c":0.0000001953,"v":0.0,"t":1721617200}
+{"o":0.0000001953,"h":0.0000001956,"l":0.0000001943,"c":0.0000001948,"v":0.0,"t":1721620800}
+{"o":0.0000001948,"h":0.0000001982,"l":0.0000001946,"c":0.000000197,"v":0.0,"t":1721624400}
+{"o":0.000000197,"h":0.0000001981,"l":0.0000001961,"c":0.0000001968,"v":0.0,"t":1721628000}
+{"o":0.0000001968,"h":0.0000001988,"l":0.0000001968,"c":0.000000198,"v":0.0,"t":1721631600}
+{"o":0.000000198,"h":0.0000001997,"l":0.0000001969,"c":0.0000001992,"v":0.0,"t":1721635200}
+{"o":0.0000001992,"h":0.0000001998,"l":0.0000001974,"c":0.0000001974,"v":0.0,"t":1721638800}
+{"o":0.0000001974,"h":0.0000001976,"l":0.0000001951,"c":0.0000001968,"v":0.0,"t":1721642400}
+{"o":0.0000001968,"h":0.000000197,"l":0.0000001953,"c":0.0000001955,"v":0.0,"t":1721646000}
+{"o":0.0000001955,"h":0.0000001968,"l":0.000000195,"c":0.0000001958,"v":0.0,"t":1721649600}
+{"o":0.0000001958,"h":0.0000001983,"l":0.0000001943,"c":0.0000001976,"v":0.0,"t":1721653200}
+{"o":0.0000001976,"h":0.0000001994,"l":0.000000196,"c":0.0000001983,"v":0.0,"t":1721656800}
+{"o":0.0000001983,"h":0.0000001995,"l":0.0000001955,"c":0.0000001964,"v":0.0,"t":1721660400}
+{"o":0.0000001964,"h":0.0000001973,"l":0.0000001955,"c":0.0000001971,"v":0.0,"t":1721664000}
+{"o":0.0000001971,"h":0.0000001977,"l":0.0000001947,"c":0.0000001949,"v":0.0,"t":1721667600}
+{"o":0.0000001949,"h":0.0000001953,"l":0.0000001932,"c":0.0000001951,"v":0.0,"t":1721671200}
+{"o":0.0000001951,"h":0.0000001954,"l":0.0000001929,"c":0.0000001931,"v":0.0,"t":1721674800}
+{"o":0.0000001931,"h":0.0000001943,"l":0.0000001926,"c":0.0000001935,"v":0.0,"t":1721678400}
+{"o":0.0000001935,"h":0.0000001965,"l":0.0000001935,"c":0.000000196,"v":0.0,"t":1721682000}
+{"o":0.000000196,"h":0.0000001985,"l":0.000000196,"c":0.0000001978,"v":0.0,"t":1721685600}
+{"o":0.0000001978,"h":0.0000001994,"l":0.0000001969,"c":0.0000001974,"v":0.0,"t":1721689200}
+{"o":0.0000001974,"h":0.0000001976,"l":0.000000192,"c":0.0000001938,"v":5188.164346,"t":1721692800}
+{"o":0.0000001938,"h":0.0000001953,"l":0.0000001932,"c":0.0000001944,"v":0.0,"t":1721696400}
+{"o":0.0000001944,"h":0.0000001957,"l":0.0000001931,"c":0.0000001931,"v":0.0,"t":1721700000}
+{"o":0.0000001931,"h":0.0000001938,"l":0.0000001927,"c":0.0000001936,"v":0.0,"t":1721703600}
+{"o":0.0000001936,"h":0.0000001976,"l":0.0000001935,"c":0.0000001974,"v":0.0,"t":1721707200}
+{"o":0.0000001974,"h":0.0000001995,"l":0.0000001904,"c":0.0000001919,"v":140505.314716,"t":1721710800}
+{"o":0.0000001919,"h":0.0000001948,"l":0.0000001903,"c":0.0000001937,"v":1679891.126255,"t":1721714400}
+{"o":0.0000001937,"h":0.000000194,"l":0.0000001924,"c":0.0000001926,"v":0.0,"t":1721718000}
+{"o":0.0000001926,"h":0.000000193,"l":0.0000001904,"c":0.0000001912,"v":0.0,"t":1721721600}
+{"o":0.0000001912,"h":0.0000001919,"l":0.0000001902,"c":0.0000001906,"v":0.0,"t":1721725200}
+{"o":0.0000001906,"h":0.0000001912,"l":0.0000001897,"c":0.0000001912,"v":0.0,"t":1721728800}
+{"o":0.0000001912,"h":0.0000001947,"l":0.0000001912,"c":0.0000001931,"v":0.0,"t":1721732400}
+{"o":0.0000001931,"h":0.0000001945,"l":0.0000001926,"c":0.0000001933,"v":0.0,"t":1721736000}
+{"o":0.0000001933,"h":0.0000001969,"l":0.0000001928,"c":0.000000195,"v":0.0,"t":1721739600}
+{"o":0.000000195,"h":0.0000001953,"l":0.0000001901,"c":0.0000001903,"v":0.0,"t":1721743200}
+{"o":0.0000001903,"h":0.0000001929,"l":0.0000001902,"c":0.000000192,"v":0.0,"t":1721746800}
+{"o":0.000000192,"h":0.0000001978,"l":0.0000001916,"c":0.0000001976,"v":0.0,"t":1721750400}
+{"o":0.0000001976,"h":0.0000001987,"l":0.0000001948,"c":0.0000001951,"v":0.0,"t":1721754000}
+{"o":0.0000001951,"h":0.0000001967,"l":0.0000001945,"c":0.0000001964,"v":0.0,"t":1721757600}
+{"o":0.0000001964,"h":0.0000001976,"l":0.0000001951,"c":0.0000001972,"v":0.0,"t":1721761200}
+{"o":0.0000001972,"h":0.0000001973,"l":0.0000001946,"c":0.0000001951,"v":0.0,"t":1721764800}
+{"o":0.0000001951,"h":0.0000001959,"l":0.0000001939,"c":0.0000001959,"v":0.0,"t":1721768400}
+{"o":0.0000001959,"h":0.0000001978,"l":0.0000001952,"c":0.0000001961,"v":0.0,"t":1721772000}
+{"o":0.0000001961,"h":0.000000198,"l":0.0000001956,"c":0.000000196,"v":0.0,"t":1721775600}
+{"o":0.000000196,"h":0.0000001983,"l":0.0000001945,"c":0.0000001982,"v":0.0,"t":1721779200}
+{"o":0.0000001982,"h":0.0000001984,"l":0.0000001957,"c":0.0000001976,"v":0.0,"t":1721782800}
+{"o":0.0000001976,"h":0.0000001982,"l":0.0000001955,"c":0.0000001956,"v":0.0,"t":1721786400}
+{"o":0.0000001956,"h":0.0000001963,"l":0.0000001943,"c":0.0000001952,"v":0.0,"t":1721790000}
+{"o":0.0000001952,"h":0.0000001962,"l":0.0000001927,"c":0.0000001931,"v":691566.766988,"t":1721793600}
+{"o":0.0000001931,"h":0.0000001946,"l":0.000000193,"c":0.0000001935,"v":0.0,"t":1721797200}
+{"o":0.0000001935,"h":0.000000194,"l":0.0000001923,"c":0.0000001928,"v":0.0,"t":1721800800}
+{"o":0.0000001928,"h":0.0000001931,"l":0.0000001919,"c":0.0000001923,"v":0.0,"t":1721804400}
+{"o":0.0000001923,"h":0.0000001953,"l":0.0000001889,"c":0.000000192,"v":71120.192547,"t":1721808000}
+{"o":0.000000192,"h":0.0000001928,"l":0.0000001916,"c":0.0000001922,"v":0.0,"t":1721811600}
+{"o":0.0000001922,"h":0.0000001924,"l":0.0000001909,"c":0.0000001911,"v":0.0,"t":1721815200}
+{"o":0.0000001911,"h":0.0000001929,"l":0.00000019,"c":0.0000001925,"v":690089.617113,"t":1721818800}
+{"o":0.0000001925,"h":0.0000001941,"l":0.0000001922,"c":0.0000001938,"v":0.0,"t":1721822400}
+{"o":0.0000001938,"h":0.000000194,"l":0.0000001911,"c":0.0000001929,"v":0.0,"t":1721826000}
+{"o":0.0000001929,"h":0.0000001932,"l":0.0000001881,"c":0.000000189,"v":0.0,"t":1721829600}
+{"o":0.000000189,"h":0.0000001925,"l":0.0000001883,"c":0.0000001924,"v":0.0,"t":1721833200}
+{"o":0.0000001924,"h":0.0000001939,"l":0.0000001895,"c":0.0000001895,"v":0.0,"t":1721836800}
+{"o":0.0000001895,"h":0.0000001897,"l":0.0000001875,"c":0.0000001884,"v":0.0,"t":1721840400}
+{"o":0.0000001884,"h":0.0000001929,"l":0.0000001883,"c":0.0000001924,"v":0.0,"t":1721844000}
+{"o":0.0000001924,"h":0.000000193,"l":0.0000001901,"c":0.0000001921,"v":0.0,"t":1721847600}
+{"o":0.0000001921,"h":0.0000001921,"l":0.0000001898,"c":0.00000019,"v":0.0,"t":1721851200}
+{"o":0.00000019,"h":0.0000001948,"l":0.0000001881,"c":0.000000191,"v":1016084.766934,"t":1721854800}
+{"o":0.000000191,"h":0.0000001913,"l":0.0000001891,"c":0.0000001911,"v":0.0,"t":1721858400}
+{"o":0.0000001911,"h":0.0000001925,"l":0.0000001903,"c":0.0000001904,"v":0.0,"t":1721862000}
+{"o":0.0000001904,"h":0.0000001914,"l":0.0000001884,"c":0.0000001895,"v":1348812.462784,"t":1721865600}
+{"o":0.0000001895,"h":0.0000001965,"l":0.0000001895,"c":0.000000193,"v":0.0,"t":1721869200}
+{"o":0.000000193,"h":0.0000002009,"l":0.0000001852,"c":0.0000001901,"v":34425.785486,"t":1721872800}
+{"o":0.0000001901,"h":0.0000001917,"l":0.0000001897,"c":0.0000001903,"v":0.0,"t":1721876400}
+{"o":0.0000001903,"h":0.0000001916,"l":0.0000001879,"c":0.0000001887,"v":0.0,"t":1721880000}
+{"o":0.0000001887,"h":0.0000001906,"l":0.0000001878,"c":0.0000001904,"v":0.0,"t":1721883600}
+{"o":0.0000001904,"h":0.0000001913,"l":0.0000001888,"c":0.0000001892,"v":0.0,"t":1721887200}
+{"o":0.0000001892,"h":0.0000001918,"l":0.0000001887,"c":0.0000001916,"v":0.0,"t":1721890800}
+{"o":0.0000001916,"h":0.0000001925,"l":0.0000001873,"c":0.000000188,"v":925000.0,"t":1721894400}
+{"o":0.000000188,"h":0.0000001888,"l":0.000000187,"c":0.0000001884,"v":0.0,"t":1721898000}
+{"o":0.0000001884,"h":0.0000001916,"l":0.0000001883,"c":0.0000001906,"v":0.0,"t":1721901600}
+{"o":0.0000001906,"h":0.0000001909,"l":0.0000001891,"c":0.0000001897,"v":0.0,"t":1721905200}
+{"o":0.0000001897,"h":0.0000001925,"l":0.0000001885,"c":0.0000001912,"v":0.0,"t":1721908800}
+{"o":0.0000001912,"h":0.0000001923,"l":0.0000001897,"c":0.0000001905,"v":0.0,"t":1721912400}
+{"o":0.0000001905,"h":0.0000001931,"l":0.0000001867,"c":0.0000001869,"v":0.0,"t":1721916000}
+{"o":0.0000001869,"h":0.0000001887,"l":0.0000001858,"c":0.0000001877,"v":50204.194635,"t":1721919600}
+{"o":0.0000001877,"h":0.0000001886,"l":0.0000001854,"c":0.0000001873,"v":0.0,"t":1721923200}
+{"o":0.0000001873,"h":0.0000001885,"l":0.0000001862,"c":0.0000001878,"v":0.0,"t":1721926800}
+{"o":0.0000001878,"h":0.0000001914,"l":0.000000187,"c":0.0000001908,"v":0.0,"t":1721930400}
+{"o":0.0000001908,"h":0.0000001919,"l":0.0000001895,"c":0.0000001902,"v":0.0,"t":1721934000}
+{"o":0.0000001902,"h":0.0000001932,"l":0.0000001875,"c":0.0000001875,"v":0.0,"t":1721937600}
+{"o":0.0000001875,"h":0.0000001884,"l":0.0000001852,"c":0.000000186,"v":0.0,"t":1721941200}
+{"o":0.000000186,"h":0.0000001868,"l":0.000000185,"c":0.0000001856,"v":0.0,"t":1721944800}
+{"o":0.0000001856,"h":0.0000001868,"l":0.000000185,"c":0.000000186,"v":0.0,"t":1721948400}
+{"o":0.000000186,"h":0.0000001862,"l":0.0000001843,"c":0.0000001849,"v":0.0,"t":1721952000}
+{"o":0.0000001849,"h":0.0000001853,"l":0.0000001835,"c":0.0000001837,"v":0.0,"t":1721955600}
+{"o":0.0000001837,"h":0.0000001839,"l":0.0000001816,"c":0.000000182,"v":0.0,"t":1721959200}
+{"o":0.000000182,"h":0.0000001826,"l":0.0000001807,"c":0.0000001819,"v":0.0,"t":1721962800}
+{"o":0.0000001819,"h":0.0000001821,"l":0.0000001803,"c":0.0000001805,"v":0.0,"t":1721966400}
+{"o":0.0000001805,"h":0.0000001812,"l":0.0000001799,"c":0.0000001806,"v":0.0,"t":1721970000}
+{"o":0.0000001806,"h":0.0000001809,"l":0.0000001799,"c":0.0000001805,"v":0.0,"t":1721973600}
+{"o":0.0000001805,"h":0.000000181,"l":0.0000001799,"c":0.0000001809,"v":0.0,"t":1721977200}
+{"o":0.0000001809,"h":0.0000001809,"l":0.0000001793,"c":0.0000001795,"v":0.0,"t":1721980800}
+{"o":0.0000001795,"h":0.0000001795,"l":0.0000001776,"c":0.0000001786,"v":0.0,"t":1721984400}
+{"o":0.0000001786,"h":0.0000001794,"l":0.000000178,"c":0.000000179,"v":0.0,"t":1721988000}
+{"o":0.000000179,"h":0.0000001795,"l":0.0000001786,"c":0.0000001789,"v":0.0,"t":1721991600}
+{"o":0.0000001789,"h":0.0000001798,"l":0.0000001782,"c":0.0000001794,"v":0.0,"t":1721995200}
+{"o":0.0000001794,"h":0.0000001801,"l":0.0000001744,"c":0.000000175,"v":0.0,"t":1721998800}
+{"o":0.000000175,"h":0.0000001784,"l":0.0000001746,"c":0.0000001767,"v":0.0,"t":1722002400}
+{"o":0.0000001767,"h":0.0000001769,"l":0.0000001755,"c":0.0000001761,"v":0.0,"t":1722006000}
+{"o":0.0000001761,"h":0.000000188,"l":0.0000001756,"c":0.0000001876,"v":230000.0,"t":1722009600}
+{"o":0.0000001876,"h":0.0000001879,"l":0.0000001861,"c":0.0000001872,"v":678609.7137580001,"t":1722013200}
+{"o":0.0000001872,"h":0.0000001875,"l":0.0000001864,"c":0.0000001864,"v":0.0,"t":1722016800}
+{"o":0.0000001864,"h":0.0000001871,"l":0.000000186,"c":0.0000001867,"v":0.0,"t":1722020400}
+{"o":0.0000001867,"h":0.0000001879,"l":0.0000001866,"c":0.0000001875,"v":0.0,"t":1722024000}
+{"o":0.0000001875,"h":0.0000001878,"l":0.000000186,"c":0.0000001866,"v":0.0,"t":1722027600}
+{"o":0.0000001866,"h":0.000000187,"l":0.0000001856,"c":0.0000001857,"v":0.0,"t":1722031200}
+{"o":0.0000001857,"h":0.0000001861,"l":0.0000001852,"c":0.0000001859,"v":0.0,"t":1722034800}
+{"o":0.0000001859,"h":0.000000187,"l":0.0000001856,"c":0.0000001865,"v":0.0,"t":1722038400}
+{"o":0.0000001865,"h":0.0000001874,"l":0.0000001865,"c":0.0000001873,"v":0.0,"t":1722042000}
+{"o":0.0000001873,"h":0.0000001906,"l":0.0000001848,"c":0.0000001879,"v":4340974.6068980005,"t":1722045600}
+{"o":0.0000001879,"h":0.0000001894,"l":0.0000001869,"c":0.0000001891,"v":0.0,"t":1722049200}
+{"o":0.0000001891,"h":0.0000001893,"l":0.0000001878,"c":0.0000001878,"v":0.0,"t":1722052800}
+{"o":0.0000001878,"h":0.0000001882,"l":0.0000001867,"c":0.0000001881,"v":0.0,"t":1722056400}
+{"o":0.0000001881,"h":0.0000001882,"l":0.0000001868,"c":0.000000187,"v":0.0,"t":1722060000}
+{"o":0.000000187,"h":0.0000001879,"l":0.0000001856,"c":0.0000001859,"v":0.0,"t":1722063600}
+{"o":0.0000001859,"h":0.000000186,"l":0.0000001845,"c":0.0000001846,"v":0.0,"t":1722067200}
+{"o":0.0000001846,"h":0.0000001855,"l":0.0000001846,"c":0.0000001854,"v":0.0,"t":1722070800}
+{"o":0.0000001854,"h":0.0000001865,"l":0.0000001852,"c":0.0000001864,"v":0.0,"t":1722074400}
+{"o":0.0000001864,"h":0.0000001875,"l":0.0000001862,"c":0.0000001864,"v":0.0,"t":1722078000}
+{"o":0.0000001864,"h":0.0000001866,"l":0.0000001849,"c":0.0000001859,"v":11441193.9597510006,"t":1722081600}
+{"o":0.0000001859,"h":0.0000001861,"l":0.0000001838,"c":0.0000001845,"v":0.0,"t":1722085200}
+{"o":0.0000001845,"h":0.0000001876,"l":0.0000001843,"c":0.0000001868,"v":0.0,"t":1722088800}
+{"o":0.0000001868,"h":0.0000001905,"l":0.0000001865,"c":0.0000001896,"v":0.0,"t":1722092400}
+{"o":0.0000001896,"h":0.0000001905,"l":0.0000001888,"c":0.0000001903,"v":0.0,"t":1722096000}
+{"o":0.0000001903,"h":0.0000001917,"l":0.0000001895,"c":0.0000001913,"v":0.0,"t":1722099600}
+{"o":0.0000001913,"h":0.0000001915,"l":0.0000001892,"c":0.0000001908,"v":0.0,"t":1722103200}
+{"o":0.0000001908,"h":0.0000001928,"l":0.0000001905,"c":0.0000001906,"v":0.0,"t":1722106800}
+{"o":0.0000001906,"h":0.0000001942,"l":0.0000001576,"c":0.0000001578,"v":19663128.3017740026,"t":1722110400}
+{"o":0.0000001578,"h":0.0000001587,"l":0.0000001547,"c":0.0000001553,"v":0.0,"t":1722114000}
+{"o":0.0000001553,"h":0.0000001559,"l":0.0000001547,"c":0.0000001556,"v":0.0,"t":1722117600}
+{"o":0.0000001556,"h":0.0000001573,"l":0.0000001556,"c":0.000000157,"v":0.0,"t":1722121200}
+{"o":0.000000157,"h":0.0000001583,"l":0.000000156,"c":0.0000001563,"v":0.0,"t":1722124800}
+{"o":0.0000001563,"h":0.0000001563,"l":0.0000001548,"c":0.0000001556,"v":0.0,"t":1722128400}
+{"o":0.0000001556,"h":0.0000001564,"l":0.0000001552,"c":0.0000001561,"v":0.0,"t":1722132000}
+{"o":0.0000001561,"h":0.000000157,"l":0.000000156,"c":0.0000001567,"v":0.0,"t":1722135600}
+{"o":0.0000001567,"h":0.0000001586,"l":0.0000001563,"c":0.0000001585,"v":0.0,"t":1722139200}
+{"o":0.0000001585,"h":0.0000001595,"l":0.0000001579,"c":0.0000001582,"v":0.0,"t":1722142800}
+{"o":0.0000001582,"h":0.000000159,"l":0.000000158,"c":0.0000001586,"v":0.0,"t":1722146400}
+{"o":0.0000001586,"h":0.000000159,"l":0.000000157,"c":0.0000001571,"v":0.0,"t":1722150000}
+{"o":0.0000001571,"h":0.0000001578,"l":0.0000001566,"c":0.0000001572,"v":0.0,"t":1722153600}
+{"o":0.0000001572,"h":0.0000001574,"l":0.0000001565,"c":0.0000001573,"v":0.0,"t":1722157200}
+{"o":0.0000001573,"h":0.0000001575,"l":0.0000001564,"c":0.0000001566,"v":0.0,"t":1722160800}
+{"o":0.0000001566,"h":0.0000001566,"l":0.0000001554,"c":0.0000001559,"v":0.0,"t":1722164400}
+{"o":0.0000001559,"h":0.0000001563,"l":0.000000155,"c":0.0000001555,"v":0.0,"t":1722168000}
+{"o":0.0000001555,"h":0.0000001557,"l":0.0000001548,"c":0.000000155,"v":0.0,"t":1722171600}
+{"o":0.000000155,"h":0.0000001569,"l":0.0000001548,"c":0.0000001564,"v":0.0,"t":1722175200}
+{"o":0.0000001564,"h":0.0000001572,"l":0.0000001561,"c":0.0000001569,"v":0.0,"t":1722178800}
+{"o":0.0000001569,"h":0.0000001575,"l":0.0000001562,"c":0.0000001573,"v":0.0,"t":1722182400}
+{"o":0.0000001573,"h":0.0000001578,"l":0.0000001567,"c":0.0000001571,"v":0.0,"t":1722186000}
+{"o":0.0000001571,"h":0.0000001574,"l":0.0000001558,"c":0.0000001561,"v":0.0,"t":1722189600}
+{"o":0.0000001561,"h":0.0000001567,"l":0.0000001557,"c":0.0000001564,"v":0.0,"t":1722193200}
+{"o":0.0000001564,"h":0.0000001567,"l":0.0000001558,"c":0.000000156,"v":0.0,"t":1722196800}
+{"o":0.000000156,"h":0.0000001573,"l":0.0000001558,"c":0.0000001565,"v":0.0,"t":1722200400}
+{"o":0.0000001565,"h":0.0000001581,"l":0.0000001561,"c":0.0000001575,"v":0.0,"t":1722204000}
+{"o":0.0000001575,"h":0.0000001578,"l":0.000000156,"c":0.0000001562,"v":0.0,"t":1722207600}
+{"o":0.0000001562,"h":0.0000001567,"l":0.0000001527,"c":0.0000001536,"v":0.0,"t":1722211200}
+{"o":0.0000001536,"h":0.0000001543,"l":0.0000001529,"c":0.000000154,"v":62.192664,"t":1722214800}
+{"o":0.000000154,"h":0.0000001543,"l":0.0000001501,"c":0.0000001503,"v":0.0,"t":1722218400}
+{"o":0.0000001503,"h":0.0000001507,"l":0.0000001495,"c":0.0000001503,"v":0.0,"t":1722222000}
+{"o":0.0000001503,"h":0.0000001506,"l":0.0000001492,"c":0.0000001493,"v":0.0,"t":1722225600}
+{"o":0.0000001493,"h":0.0000001498,"l":0.000000149,"c":0.0000001493,"v":0.0,"t":1722229200}
+{"o":0.0000001493,"h":0.00000015,"l":0.0000001491,"c":0.0000001499,"v":0.0,"t":1722232800}
+{"o":0.0000001499,"h":0.000000161,"l":0.0000001497,"c":0.00000016,"v":218825.558405,"t":1722236400}
+{"o":0.00000016,"h":0.0000001609,"l":0.0000001599,"c":0.0000001606,"v":0.0,"t":1722240000}
+{"o":0.0000001606,"h":0.0000001608,"l":0.0000001602,"c":0.0000001603,"v":0.0,"t":1722243600}
+{"o":0.0000001603,"h":0.0000001614,"l":0.0000001603,"c":0.0000001612,"v":0.0,"t":1722247200}
+{"o":0.0000001612,"h":0.0000001617,"l":0.0000001603,"c":0.0000001612,"v":0.0,"t":1722250800}
+{"o":0.0000001612,"h":0.0000001615,"l":0.0000001594,"c":0.00000016,"v":124494.345502,"t":1722254400}
+{"o":0.00000016,"h":0.0000001618,"l":0.0000001598,"c":0.0000001615,"v":0.0,"t":1722258000}
+{"o":0.0000001615,"h":0.0000001649,"l":0.0000001613,"c":0.0000001642,"v":0.0,"t":1722261600}
+{"o":0.0000001642,"h":0.0000001659,"l":0.0000001636,"c":0.0000001647,"v":0.0,"t":1722265200}
+{"o":0.0000001647,"h":0.0000001673,"l":0.0000001643,"c":0.0000001667,"v":0.0,"t":1722268800}
+{"o":0.0000001667,"h":0.000000167,"l":0.0000001584,"c":0.0000001587,"v":123436.143566,"t":1722272400}
+{"o":0.0000001587,"h":0.0000001596,"l":0.0000001581,"c":0.0000001595,"v":0.0,"t":1722276000}
+{"o":0.0000001595,"h":0.0000001601,"l":0.0000001577,"c":0.0000001577,"v":1011270.525728,"t":1722279600}
+{"o":0.0000001577,"h":0.0000001587,"l":0.0000001567,"c":0.0000001586,"v":0.0,"t":1722283200}
+{"o":0.0000001586,"h":0.000000161,"l":0.0000001585,"c":0.0000001602,"v":0.0,"t":1722286800}
+{"o":0.0000001602,"h":0.0000001609,"l":0.0000001591,"c":0.0000001608,"v":0.0,"t":1722290400}
+{"o":0.0000001608,"h":0.0000001622,"l":0.0000001604,"c":0.0000001614,"v":0.0,"t":1722294000}
+{"o":0.0000001614,"h":0.0000001626,"l":0.0000001583,"c":0.000000159,"v":271589.911788,"t":1722297600}
+{"o":0.000000159,"h":0.0000001613,"l":0.0000001583,"c":0.0000001612,"v":0.0,"t":1722301200}
+{"o":0.0000001612,"h":0.0000001622,"l":0.0000001601,"c":0.0000001608,"v":0.0,"t":1722304800}
+{"o":0.0000001608,"h":0.0000001611,"l":0.0000001591,"c":0.0000001593,"v":0.0,"t":1722308400}
+{"o":0.0000001593,"h":0.0000001596,"l":0.000000158,"c":0.0000001581,"v":0.0,"t":1722312000}
+{"o":0.0000001581,"h":0.0000001604,"l":0.0000001575,"c":0.0000001598,"v":0.0,"t":1722315600}
+{"o":0.0000001598,"h":0.00000016,"l":0.000000159,"c":0.0000001593,"v":0.0,"t":1722319200}
+{"o":0.0000001593,"h":0.0000001595,"l":0.0000001584,"c":0.0000001594,"v":0.0,"t":1722322800}
+{"o":0.0000001594,"h":0.0000001608,"l":0.000000159,"c":0.0000001606,"v":0.0,"t":1722326400}
+{"o":0.0000001606,"h":0.0000001607,"l":0.0000001598,"c":0.0000001602,"v":0.0,"t":1722330000}
+{"o":0.0000001602,"h":0.0000001613,"l":0.00000016,"c":0.0000001608,"v":0.0,"t":1722333600}
+{"o":0.0000001608,"h":0.0000001615,"l":0.0000001605,"c":0.0000001607,"v":0.0,"t":1722337200}
+{"o":0.0000001607,"h":0.0000001622,"l":0.0000001602,"c":0.0000001603,"v":0.0,"t":1722340800}
+{"o":0.0000001603,"h":0.0000001622,"l":0.0000001593,"c":0.0000001619,"v":0.0,"t":1722344400}
+{"o":0.0000001619,"h":0.0000001627,"l":0.0000001567,"c":0.0000001578,"v":1025000.0,"t":1722348000}
+{"o":0.0000001578,"h":0.0000001591,"l":0.0000001567,"c":0.0000001575,"v":0.0,"t":1722351600}
+{"o":0.0000001575,"h":0.0000001585,"l":0.0000001563,"c":0.0000001577,"v":2122624.9090459999,"t":1722355200}
+{"o":0.0000001577,"h":0.0000001601,"l":0.0000001576,"c":0.0000001599,"v":0.0,"t":1722358800}
+{"o":0.0000001599,"h":0.0000001605,"l":0.000000159,"c":0.0000001594,"v":0.0,"t":1722362400}
+{"o":0.0000001594,"h":0.0000001609,"l":0.0000001592,"c":0.0000001594,"v":0.0,"t":1722366000}
+{"o":0.0000001594,"h":0.0000001616,"l":0.0000001576,"c":0.0000001578,"v":0.0,"t":1722369600}
+{"o":0.0000001578,"h":0.0000001585,"l":0.0000001576,"c":0.000000158,"v":0.0,"t":1722373200}
+{"o":0.000000158,"h":0.0000001587,"l":0.0000001579,"c":0.0000001581,"v":0.0,"t":1722376800}
+{"o":0.0000001581,"h":0.0000001586,"l":0.0000001551,"c":0.0000001558,"v":84781.838578,"t":1722380400}
+{"o":0.0000001558,"h":0.0000001567,"l":0.0000001542,"c":0.0000001544,"v":0.0,"t":1722384000}
+{"o":0.0000001544,"h":0.0000001552,"l":0.0000001537,"c":0.0000001539,"v":0.0,"t":1722387600}
+{"o":0.0000001539,"h":0.000000155,"l":0.0000001525,"c":0.0000001536,"v":6770476.8118690001,"t":1722391200}
+{"o":0.0000001536,"h":0.0000001538,"l":0.0000001526,"c":0.0000001531,"v":0.0,"t":1722394800}
+{"o":0.0000001531,"h":0.0000001555,"l":0.000000153,"c":0.0000001547,"v":0.0,"t":1722398400}
+{"o":0.0000001547,"h":0.0000001555,"l":0.0000001524,"c":0.0000001525,"v":0.0,"t":1722402000}
+{"o":0.0000001525,"h":0.0000001527,"l":0.0000001509,"c":0.0000001511,"v":0.0,"t":1722405600}
+{"o":0.0000001511,"h":0.0000001515,"l":0.0000001507,"c":0.0000001513,"v":0.0,"t":1722409200}
+{"o":0.0000001513,"h":0.0000001519,"l":0.0000001505,"c":0.0000001507,"v":0.0,"t":1722412800}
+{"o":0.0000001507,"h":0.0000001513,"l":0.0000001502,"c":0.000000151,"v":0.0,"t":1722416400}
+{"o":0.000000151,"h":0.0000001522,"l":0.0000001509,"c":0.0000001521,"v":0.0,"t":1722420000}
+{"o":0.0000001521,"h":0.0000001528,"l":0.0000001517,"c":0.0000001525,"v":0.0,"t":1722423600}
+{"o":0.0000001525,"h":0.000000153,"l":0.0000001519,"c":0.000000153,"v":0.0,"t":1722427200}
+{"o":0.000000153,"h":0.000000153,"l":0.0000001504,"c":0.0000001517,"v":0.0,"t":1722430800}
+{"o":0.0000001517,"h":0.0000001539,"l":0.0000001477,"c":0.0000001503,"v":1900000.0,"t":1722434400}
+{"o":0.0000001503,"h":0.000000151,"l":0.0000001498,"c":0.0000001508,"v":0.0,"t":1722438000}
+{"o":0.0000001508,"h":0.0000001513,"l":0.0000001492,"c":0.0000001507,"v":0.0,"t":1722441600}
+{"o":0.0000001507,"h":0.000000151,"l":0.0000001486,"c":0.0000001492,"v":0.0,"t":1722445200}
+{"o":0.0000001492,"h":0.0000001517,"l":0.000000149,"c":0.0000001502,"v":0.0,"t":1722448800}
+{"o":0.0000001502,"h":0.0000001551,"l":0.0000001438,"c":0.0000001478,"v":7255652.5144790001,"t":1722452400}
+{"o":0.0000001478,"h":0.0000001505,"l":0.0000001476,"c":0.0000001504,"v":0.0,"t":1722456000}
+{"o":0.0000001504,"h":0.0000001511,"l":0.000000149,"c":0.0000001501,"v":0.0,"t":1722459600}
+{"o":0.0000001501,"h":0.0000003736,"l":0.0000001478,"c":0.0000001509,"v":997754758.3442007303,"t":1722463200}
+{"o":0.0000001509,"h":0.0000001524,"l":0.0000001435,"c":0.0000001449,"v":9531919.0469669998,"t":1722466800}
+{"o":0.0000001449,"h":0.0000001454,"l":0.0000001308,"c":0.0000001315,"v":18552939.6150470003,"t":1722470400}
+{"o":0.0000001315,"h":0.0000001329,"l":0.0000001275,"c":0.0000001287,"v":207678.319288,"t":1722474000}
+{"o":0.0000001287,"h":0.0000001303,"l":0.0000001284,"c":0.0000001296,"v":0.0,"t":1722477600}
+{"o":0.0000001296,"h":0.0000001308,"l":0.0000001296,"c":0.0000001307,"v":0.0,"t":1722481200}
+{"o":0.0000001307,"h":0.0000001327,"l":0.0000001303,"c":0.0000001323,"v":0.0,"t":1722484800}
+{"o":0.0000001323,"h":0.0000001327,"l":0.00000013,"c":0.0000001304,"v":0.0,"t":1722488400}
+{"o":0.0000001304,"h":0.0000001309,"l":0.0000001298,"c":0.0000001308,"v":0.0,"t":1722492000}
+{"o":0.0000001308,"h":0.0000001313,"l":0.0000001301,"c":0.000000131,"v":0.0,"t":1722495600}
+{"o":0.000000131,"h":0.0000001311,"l":0.0000001301,"c":0.0000001302,"v":0.0,"t":1722499200}
+{"o":0.0000001302,"h":0.0000001312,"l":0.0000001297,"c":0.000000131,"v":0.0,"t":1722502800}
+{"o":0.000000131,"h":0.0000001312,"l":0.0000001268,"c":0.0000001272,"v":1118371.4113169999,"t":1722506400}
+{"o":0.0000001272,"h":0.0000001277,"l":0.0000001266,"c":0.0000001268,"v":0.0,"t":1722510000}
+{"o":0.0000001268,"h":0.000000127,"l":0.0000001255,"c":0.0000001258,"v":0.0,"t":1722513600}
+{"o":0.0000001258,"h":0.0000001273,"l":0.0000001255,"c":0.0000001268,"v":0.0,"t":1722517200}
+{"o":0.0000001268,"h":0.0000001307,"l":0.0000001265,"c":0.0000001307,"v":0.0,"t":1722520800}
+{"o":0.0000001307,"h":0.0000001333,"l":0.0000001304,"c":0.0000001323,"v":0.0,"t":1722524400}
+{"o":0.0000001323,"h":0.0000001341,"l":0.0000001321,"c":0.0000001326,"v":0.0,"t":1722528000}
+{"o":0.0000001326,"h":0.0000001386,"l":0.000000122,"c":0.000000136,"v":31552060.7304759994,"t":1722531600}
+{"o":0.000000136,"h":0.0000001397,"l":0.0000001359,"c":0.0000001379,"v":0.0,"t":1722535200}
+{"o":0.0000001379,"h":0.000000138,"l":0.0000001356,"c":0.0000001358,"v":0.0,"t":1722538800}
+{"o":0.0000001358,"h":0.0000001369,"l":0.0000001335,"c":0.0000001338,"v":0.0,"t":1722542400}
+{"o":0.0000001338,"h":0.000000134,"l":0.0000001315,"c":0.0000001326,"v":0.0,"t":1722546000}
+{"o":0.0000001326,"h":0.0000001328,"l":0.0000001309,"c":0.0000001317,"v":0.0,"t":1722549600}
+{"o":0.0000001317,"h":0.0000001321,"l":0.0000001311,"c":0.0000001318,"v":0.0,"t":1722553200}
+{"o":0.0000001318,"h":0.000000138,"l":0.0000001301,"c":0.0000001379,"v":129740.654514,"t":1722556800}
+{"o":0.0000001379,"h":0.0000001402,"l":0.0000001379,"c":0.0000001401,"v":0.0,"t":1722560400}
+{"o":0.0000001401,"h":0.0000001426,"l":0.0000001394,"c":0.0000001411,"v":0.0,"t":1722564000}
+{"o":0.0000001411,"h":0.0000001417,"l":0.0000001398,"c":0.0000001402,"v":0.0,"t":1722567600}
+{"o":0.0000001402,"h":0.0000001407,"l":0.0000001395,"c":0.0000001395,"v":0.0,"t":1722571200}
+{"o":0.0000001395,"h":0.0000001421,"l":0.0000001394,"c":0.0000001419,"v":0.0,"t":1722574800}
+{"o":0.0000001419,"h":0.0000001448,"l":0.0000001415,"c":0.0000001422,"v":0.0,"t":1722578400}
+{"o":0.0000001422,"h":0.0000001438,"l":0.0000001419,"c":0.0000001427,"v":0.0,"t":1722582000}
+{"o":0.0000001427,"h":0.0000001436,"l":0.0000001411,"c":0.0000001411,"v":0.0,"t":1722585600}
+{"o":0.0000001411,"h":0.0000001412,"l":0.0000001401,"c":0.0000001405,"v":0.0,"t":1722589200}
+{"o":0.0000001405,"h":0.0000001411,"l":0.0000001371,"c":0.0000001375,"v":271382.736183,"t":1722592800}
+{"o":0.0000001375,"h":0.0000001378,"l":0.0000001364,"c":0.0000001372,"v":241198.491712,"t":1722596400}
+{"o":0.0000001372,"h":0.0000001389,"l":0.0000001364,"c":0.0000001375,"v":0.0,"t":1722600000}
+{"o":0.0000001375,"h":0.0000001386,"l":0.0000001345,"c":0.0000001358,"v":0.0,"t":1722603600}
+{"o":0.0000001358,"h":0.0000001448,"l":0.0000001356,"c":0.000000143,"v":0.0,"t":1722607200}
+{"o":0.000000143,"h":0.0000001475,"l":0.0000001207,"c":0.0000001217,"v":23100546.2522289976,"t":1722610800}
+{"o":0.0000001217,"h":0.0000001244,"l":0.0000001213,"c":0.0000001242,"v":100096.239729,"t":1722614400}
+{"o":0.0000001242,"h":0.0000001251,"l":0.0000001227,"c":0.0000001242,"v":0.0,"t":1722618000}
+{"o":0.0000001242,"h":0.0000001257,"l":0.0000001239,"c":0.0000001252,"v":0.0,"t":1722621600}
+{"o":0.0000001252,"h":0.000000128,"l":0.000000125,"c":0.0000001269,"v":0.0,"t":1722625200}
+{"o":0.0000001269,"h":0.000000128,"l":0.0000001247,"c":0.0000001252,"v":0.0,"t":1722628800}
+{"o":0.0000001252,"h":0.0000001275,"l":0.0000001238,"c":0.0000001242,"v":0.0,"t":1722632400}
+{"o":0.0000001242,"h":0.000000126,"l":0.0000001239,"c":0.0000001256,"v":0.0,"t":1722636000}
+{"o":0.0000001256,"h":0.0000001271,"l":0.0000001248,"c":0.0000001257,"v":0.0,"t":1722639600}
+{"o":0.0000001257,"h":0.000000128,"l":0.0000001247,"c":0.000000127,"v":0.0,"t":1722643200}
+{"o":0.000000127,"h":0.0000001291,"l":0.0000001258,"c":0.0000001263,"v":0.0,"t":1722646800}
+{"o":0.0000001263,"h":0.0000001275,"l":0.0000001257,"c":0.0000001275,"v":0.0,"t":1722650400}
+{"o":0.0000001275,"h":0.0000001279,"l":0.0000001249,"c":0.000000125,"v":0.0,"t":1722654000}
+{"o":0.000000125,"h":0.0000001269,"l":0.000000125,"c":0.0000001266,"v":0.0,"t":1722657600}
+{"o":0.0000001266,"h":0.000000127,"l":0.0000001258,"c":0.0000001264,"v":0.0,"t":1722661200}
+{"o":0.0000001264,"h":0.0000001268,"l":0.0000001257,"c":0.0000001258,"v":0.0,"t":1722664800}
+{"o":0.0000001258,"h":0.0000001266,"l":0.0000001251,"c":0.0000001265,"v":0.0,"t":1722668400}
+{"o":0.0000001265,"h":0.0000001287,"l":0.0000001263,"c":0.0000001276,"v":0.0,"t":1722672000}
+{"o":0.0000001276,"h":0.0000001293,"l":0.000000127,"c":0.000000127,"v":0.0,"t":1722675600}
+{"o":0.000000127,"h":0.0000001276,"l":0.0000001262,"c":0.0000001264,"v":0.0,"t":1722679200}
+{"o":0.0000001264,"h":0.0000001268,"l":0.0000001258,"c":0.0000001259,"v":0.0,"t":1722682800}
+{"o":0.0000001259,"h":0.0000001263,"l":0.0000001249,"c":0.0000001257,"v":0.0,"t":1722686400}
+{"o":0.0000001257,"h":0.0000001268,"l":0.0000001256,"c":0.0000001262,"v":0.0,"t":1722690000}
+{"o":0.0000001262,"h":0.000000127,"l":0.0000001255,"c":0.0000001268,"v":0.0,"t":1722693600}
+{"o":0.0000001268,"h":0.0000001314,"l":0.0000001262,"c":0.0000001313,"v":0.0,"t":1722697200}
+{"o":0.0000001313,"h":0.0000001327,"l":0.0000001301,"c":0.0000001316,"v":0.0,"t":1722700800}
+{"o":0.0000001316,"h":0.0000001358,"l":0.000000131,"c":0.0000001348,"v":0.0,"t":1722704400}
+{"o":0.0000001348,"h":0.0000001372,"l":0.0000001343,"c":0.0000001355,"v":0.0,"t":1722708000}
+{"o":0.0000001355,"h":0.0000001367,"l":0.0000001342,"c":0.0000001366,"v":0.0,"t":1722711600}
+{"o":0.0000001366,"h":0.000000137,"l":0.0000001347,"c":0.0000001362,"v":0.0,"t":1722715200}
+{"o":0.0000001362,"h":0.0000001368,"l":0.0000001188,"c":0.0000001193,"v":4000000.0,"t":1722718800}
+{"o":0.0000001193,"h":0.00000012,"l":0.000000119,"c":0.0000001193,"v":0.0,"t":1722722400}
+{"o":0.0000001193,"h":0.0000001197,"l":0.0000001183,"c":0.0000001195,"v":0.0,"t":1722726000}
+{"o":0.0000001195,"h":0.0000001197,"l":0.0000001181,"c":0.0000001182,"v":0.0,"t":1722729600}
+{"o":0.0000001182,"h":0.00000012,"l":0.0000001181,"c":0.0000001182,"v":0.0,"t":1722733200}
+{"o":0.0000001182,"h":0.0000001183,"l":0.0000001166,"c":0.0000001171,"v":0.0,"t":1722736800}
+{"o":0.0000001171,"h":0.0000001183,"l":0.0000001168,"c":0.000000118,"v":0.0,"t":1722740400}
+{"o":0.000000118,"h":0.0000001192,"l":0.0000001179,"c":0.0000001192,"v":0.0,"t":1722744000}
+{"o":0.0000001192,"h":0.0000001192,"l":0.0000001179,"c":0.0000001186,"v":0.0,"t":1722747600}
+{"o":0.0000001186,"h":0.0000001202,"l":0.0000001183,"c":0.0000001197,"v":194871.104085,"t":1722751200}
+{"o":0.0000001197,"h":0.0000001223,"l":0.0000001196,"c":0.0000001221,"v":0.0,"t":1722754800}
+{"o":0.0000001221,"h":0.0000001232,"l":0.0000001206,"c":0.0000001209,"v":0.0,"t":1722758400}
+{"o":0.0000001209,"h":0.0000001212,"l":0.0000001198,"c":0.0000001199,"v":0.0,"t":1722762000}
+{"o":0.0000001199,"h":0.0000001206,"l":0.0000001192,"c":0.0000001194,"v":0.0,"t":1722765600}
+{"o":0.0000001194,"h":0.00000012,"l":0.000000119,"c":0.0000001198,"v":0.0,"t":1722769200}
+{"o":0.0000001198,"h":0.0000001201,"l":0.0000001185,"c":0.0000001187,"v":0.0,"t":1722772800}
+{"o":0.0000001187,"h":0.0000001197,"l":0.0000001175,"c":0.0000001187,"v":5000000.0,"t":1722776400}
+{"o":0.0000001187,"h":0.0000001245,"l":0.0000001185,"c":0.0000001238,"v":0.0,"t":1722780000}
+{"o":0.0000001238,"h":0.0000001264,"l":0.0000001238,"c":0.0000001263,"v":0.0,"t":1722783600}
+{"o":0.0000001263,"h":0.0000001285,"l":0.0000001247,"c":0.0000001281,"v":0.0,"t":1722787200}
+{"o":0.0000001281,"h":0.0000001299,"l":0.0000001256,"c":0.0000001264,"v":0.0,"t":1722790800}
+{"o":0.0000001264,"h":0.0000001268,"l":0.0000001217,"c":0.0000001226,"v":0.0,"t":1722794400}
+{"o":0.0000001226,"h":0.0000001234,"l":0.0000001149,"c":0.0000001161,"v":367539.815001,"t":1722798000}
+{"o":0.0000001161,"h":0.0000001169,"l":0.0000001135,"c":0.0000001156,"v":0.0,"t":1722801600}
+{"o":0.0000001156,"h":0.0000001178,"l":0.0000001155,"c":0.0000001175,"v":0.0,"t":1722805200}
+{"o":0.0000001175,"h":0.0000001179,"l":0.0000001156,"c":0.0000001172,"v":0.0,"t":1722808800}
+{"o":0.0000001172,"h":0.0000001201,"l":0.0000001171,"c":0.0000001193,"v":0.0,"t":1722812400}
+{"o":0.0000001193,"h":0.000000127,"l":0.0000001183,"c":0.0000001256,"v":0.0,"t":1722816000}
+{"o":0.0000001256,"h":0.0000001399,"l":0.0000001232,"c":0.0000001258,"v":0.0,"t":1722819600}
+{"o":0.0000001258,"h":0.0000001315,"l":0.0000001062,"c":0.0000001065,"v":37355696.4066310003,"t":1722823200}
+{"o":0.0000001065,"h":0.0000001108,"l":0.0000000771,"c":0.0000000802,"v":66860926.7072530016,"t":1722826800}
+{"o":0.0000000802,"h":0.0000000823,"l":0.0000000698,"c":0.0000000734,"v":26339348.9935979992,"t":1722830400}
+{"o":0.0000000734,"h":0.0000000815,"l":0.0000000732,"c":0.0000000768,"v":0.0,"t":1722834000}
+{"o":0.0000000768,"h":0.000000083,"l":0.0000000759,"c":0.0000000776,"v":0.0,"t":1722837600}
+{"o":0.0000000776,"h":0.000000079,"l":0.0000000731,"c":0.0000000739,"v":0.0,"t":1722841200}
+{"o":0.0000000739,"h":0.0000000761,"l":0.0000000733,"c":0.0000000752,"v":0.0,"t":1722844800}
+{"o":0.0000000752,"h":0.0000000779,"l":0.0000000743,"c":0.0000000759,"v":0.0,"t":1722848400}
+{"o":0.0000000759,"h":0.0000000803,"l":0.0000000756,"c":0.0000000783,"v":0.0,"t":1722852000}
+{"o":0.0000000783,"h":0.0000000823,"l":0.0000000778,"c":0.0000000783,"v":0.0,"t":1722855600}
+{"o":0.0000000783,"h":0.0000000819,"l":0.0000000766,"c":0.0000000812,"v":0.0,"t":1722859200}
+{"o":0.0000000812,"h":0.0000000828,"l":0.0000000732,"c":0.000000074,"v":0.0,"t":1722862800}
+{"o":0.000000074,"h":0.000000074,"l":0.000000066,"c":0.0000000683,"v":353287.218746,"t":1722866400}
+{"o":0.0000000683,"h":0.0000000694,"l":0.0000000664,"c":0.0000000677,"v":0.0,"t":1722870000}
+{"o":0.0000000677,"h":0.0000000715,"l":0.0000000649,"c":0.0000000708,"v":14269034.3429799993,"t":1722873600}
+{"o":0.0000000708,"h":0.0000000713,"l":0.0000000687,"c":0.0000000692,"v":0.0,"t":1722877200}
+{"o":0.0000000692,"h":0.0000000725,"l":0.0000000692,"c":0.0000000724,"v":0.0,"t":1722880800}
+{"o":0.0000000724,"h":0.0000000734,"l":0.000000071,"c":0.0000000722,"v":0.0,"t":1722884400}
+{"o":0.0000000722,"h":0.0000000725,"l":0.0000000702,"c":0.0000000705,"v":0.0,"t":1722888000}
+{"o":0.0000000705,"h":0.0000000721,"l":0.0000000688,"c":0.0000000716,"v":373542.601964,"t":1722891600}
+{"o":0.0000000716,"h":0.000000073,"l":0.0000000701,"c":0.0000000721,"v":2769080.1327829999,"t":1722895200}
+{"o":0.0000000721,"h":0.000000074,"l":0.0000000709,"c":0.0000000736,"v":0.0,"t":1722898800}
+{"o":0.0000000736,"h":0.0000000738,"l":0.0000000686,"c":0.0000000687,"v":0.0,"t":1722902400}
+{"o":0.0000000687,"h":0.0000000696,"l":0.0000000679,"c":0.0000000689,"v":0.0,"t":1722906000}
+{"o":0.0000000689,"h":0.000000069,"l":0.0000000676,"c":0.0000000685,"v":0.0,"t":1722909600}
+{"o":0.0000000685,"h":0.0000000694,"l":0.0000000683,"c":0.0000000688,"v":0.0,"t":1722913200}
+{"o":0.0000000688,"h":0.0000000695,"l":0.0000000676,"c":0.0000000676,"v":0.0,"t":1722916800}
+{"o":0.0000000676,"h":0.0000000685,"l":0.0000000665,"c":0.0000000666,"v":0.0,"t":1722920400}
+{"o":0.0000000666,"h":0.0000000675,"l":0.0000000663,"c":0.0000000674,"v":0.0,"t":1722924000}
+{"o":0.0000000674,"h":0.0000000682,"l":0.000000067,"c":0.0000000672,"v":0.0,"t":1722927600}
+{"o":0.0000000672,"h":0.0000000698,"l":0.0000000671,"c":0.0000000694,"v":0.0,"t":1722931200}
+{"o":0.0000000694,"h":0.00000007,"l":0.0000000684,"c":0.0000000687,"v":0.0,"t":1722934800}
+{"o":0.0000000687,"h":0.0000000693,"l":0.0000000682,"c":0.0000000685,"v":0.0,"t":1722938400}
+{"o":0.0000000685,"h":0.0000000693,"l":0.0000000677,"c":0.0000000684,"v":0.0,"t":1722942000}
+{"o":0.0000000684,"h":0.0000000694,"l":0.0000000679,"c":0.0000000693,"v":0.0,"t":1722945600}
+{"o":0.0000000693,"h":0.0000000702,"l":0.000000068,"c":0.0000000687,"v":0.0,"t":1722949200}
+{"o":0.0000000687,"h":0.0000000688,"l":0.0000000651,"c":0.0000000659,"v":0.0,"t":1722952800}
+{"o":0.0000000659,"h":0.0000000667,"l":0.0000000652,"c":0.0000000655,"v":0.0,"t":1722956400}
+{"o":0.0000000655,"h":0.0000000658,"l":0.0000000645,"c":0.0000000647,"v":0.0,"t":1722960000}
+{"o":0.0000000647,"h":0.0000000743,"l":0.0000000639,"c":0.000000074,"v":1373822.422186,"t":1722963600}
+{"o":0.000000074,"h":0.0000000745,"l":0.0000000718,"c":0.0000000726,"v":1561715.894108,"t":1722967200}
+{"o":0.0000000726,"h":0.0000000735,"l":0.0000000716,"c":0.0000000725,"v":0.0,"t":1722970800}
+{"o":0.0000000725,"h":0.0000000732,"l":0.0000000717,"c":0.000000072,"v":0.0,"t":1722974400}
+{"o":0.000000072,"h":0.0000000728,"l":0.0000000718,"c":0.000000072,"v":0.0,"t":1722978000}
+{"o":0.000000072,"h":0.0000000733,"l":0.0000000709,"c":0.0000000731,"v":0.0,"t":1722981600}
+{"o":0.0000000731,"h":0.0000000741,"l":0.0000000727,"c":0.0000000735,"v":0.0,"t":1722985200}
+{"o":0.0000000735,"h":0.0000000744,"l":0.0000000726,"c":0.0000000733,"v":0.0,"t":1722988800}
+{"o":0.0000000733,"h":0.0000000745,"l":0.0000000711,"c":0.0000000711,"v":0.0,"t":1722992400}
+{"o":0.0000000711,"h":0.0000000718,"l":0.0000000699,"c":0.000000071,"v":0.0,"t":1722996000}
+{"o":0.000000071,"h":0.0000000712,"l":0.0000000699,"c":0.00000007,"v":0.0,"t":1722999600}
+{"o":0.00000007,"h":0.0000000701,"l":0.0000000686,"c":0.0000000692,"v":0.0,"t":1723003200}
+{"o":0.0000000692,"h":0.0000000694,"l":0.0000000684,"c":0.0000000692,"v":0.0,"t":1723006800}
+{"o":0.0000000692,"h":0.0000000699,"l":0.0000000689,"c":0.0000000698,"v":0.0,"t":1723010400}
+{"o":0.0000000698,"h":0.0000000705,"l":0.0000000693,"c":0.0000000696,"v":0.0,"t":1723014000}
+{"o":0.0000000696,"h":0.0000000698,"l":0.0000000687,"c":0.000000069,"v":0.0,"t":1723017600}
+{"o":0.000000069,"h":0.0000000694,"l":0.0000000685,"c":0.0000000694,"v":0.0,"t":1723021200}
+{"o":0.0000000694,"h":0.0000000696,"l":0.0000000687,"c":0.0000000696,"v":0.0,"t":1723024800}
+{"o":0.0000000696,"h":0.0000000704,"l":0.0000000695,"c":0.0000000699,"v":0.0,"t":1723028400}
+{"o":0.0000000699,"h":0.0000000703,"l":0.000000069,"c":0.0000000692,"v":0.0,"t":1723032000}
+{"o":0.0000000692,"h":0.0000000701,"l":0.0000000687,"c":0.0000000698,"v":0.0,"t":1723035600}
+{"o":0.0000000698,"h":0.0000000726,"l":0.0000000695,"c":0.0000000722,"v":0.0,"t":1723039200}
+{"o":0.0000000722,"h":0.0000000725,"l":0.0000000712,"c":0.0000000715,"v":0.0,"t":1723042800}
+{"o":0.0000000715,"h":0.0000000724,"l":0.000000071,"c":0.0000000718,"v":0.0,"t":1723046400}
+{"o":0.0000000718,"h":0.000000073,"l":0.0000000715,"c":0.0000000727,"v":0.0,"t":1723050000}
+{"o":0.0000000727,"h":0.0000000743,"l":0.0000000725,"c":0.0000000739,"v":0.0,"t":1723053600}
+{"o":0.0000000739,"h":0.0000000747,"l":0.0000000713,"c":0.0000000721,"v":850125.2702809999,"t":1723057200}
+{"o":0.0000000721,"h":0.0000000727,"l":0.0000000707,"c":0.0000000713,"v":0.0,"t":1723060800}
+{"o":0.0000000713,"h":0.0000000779,"l":0.0000000699,"c":0.0000000766,"v":28780394.3412280008,"t":1723064400}
+{"o":0.0000000766,"h":0.0000000788,"l":0.0000000765,"c":0.000000077,"v":0.0,"t":1723068000}
+{"o":0.000000077,"h":0.0000000779,"l":0.0000000765,"c":0.0000000776,"v":0.0,"t":1723071600}
+{"o":0.0000000776,"h":0.0000000794,"l":0.000000077,"c":0.0000000779,"v":0.0,"t":1723075200}
+{"o":0.0000000779,"h":0.0000000783,"l":0.0000000734,"c":0.0000000735,"v":0.0,"t":1723078800}
+{"o":0.0000000735,"h":0.0000000735,"l":0.0000000722,"c":0.0000000725,"v":0.0,"t":1723082400}
+{"o":0.0000000725,"h":0.0000000733,"l":0.0000000718,"c":0.0000000733,"v":0.0,"t":1723086000}
+{"o":0.0000000733,"h":0.0000000741,"l":0.0000000727,"c":0.000000074,"v":0.0,"t":1723089600}
+{"o":0.000000074,"h":0.000000074,"l":0.0000000731,"c":0.0000000734,"v":0.0,"t":1723093200}
+{"o":0.0000000734,"h":0.0000000739,"l":0.0000000725,"c":0.0000000728,"v":0.0,"t":1723096800}
+{"o":0.0000000728,"h":0.0000000731,"l":0.0000000722,"c":0.0000000731,"v":0.0,"t":1723100400}
+{"o":0.0000000731,"h":0.0000000731,"l":0.0000000725,"c":0.0000000726,"v":0.0,"t":1723104000}
+{"o":0.0000000726,"h":0.000000083,"l":0.0000000721,"c":0.0000000827,"v":10368740.4184099995,"t":1723107600}
+{"o":0.0000000827,"h":0.0000000835,"l":0.0000000826,"c":0.000000083,"v":0.0,"t":1723111200}
+{"o":0.000000083,"h":0.0000000833,"l":0.0000000824,"c":0.0000000829,"v":0.0,"t":1723114800}
+{"o":0.0000000829,"h":0.0000000837,"l":0.0000000806,"c":0.000000082,"v":0.0,"t":1723118400}
+{"o":0.000000082,"h":0.0000000836,"l":0.0000000809,"c":0.0000000829,"v":0.0,"t":1723122000}
+{"o":0.0000000829,"h":0.000000083,"l":0.0000000774,"c":0.0000000779,"v":10341774.7566029988,"t":1723125600}
+{"o":0.0000000779,"h":0.0000000784,"l":0.0000000773,"c":0.0000000774,"v":0.0,"t":1723129200}
+{"o":0.0000000774,"h":0.0000000782,"l":0.0000000763,"c":0.0000000781,"v":0.0,"t":1723132800}
+{"o":0.0000000781,"h":0.0000000792,"l":0.000000078,"c":0.0000000791,"v":0.0,"t":1723136400}
+{"o":0.0000000791,"h":0.0000000794,"l":0.0000000787,"c":0.0000000791,"v":0.0,"t":1723140000}
+{"o":0.0000000791,"h":0.00000008,"l":0.000000079,"c":0.0000000798,"v":0.0,"t":1723143600}
+{"o":0.0000000798,"h":0.00000008,"l":0.0000000794,"c":0.0000000798,"v":0.0,"t":1723147200}
+{"o":0.0000000798,"h":0.0000000798,"l":0.0000000773,"c":0.0000000775,"v":0.0,"t":1723150800}
+{"o":0.0000000775,"h":0.0000000793,"l":0.0000000765,"c":0.0000000769,"v":5285176.4278739998,"t":1723154400}
+{"o":0.0000000769,"h":0.0000000773,"l":0.0000000758,"c":0.0000000761,"v":0.0,"t":1723158000}
+{"o":0.0000000761,"h":0.0000000772,"l":0.0000000759,"c":0.000000077,"v":0.0,"t":1723161600}
+{"o":0.000000077,"h":0.0000000775,"l":0.0000000766,"c":0.0000000774,"v":0.0,"t":1723165200}
+{"o":0.0000000774,"h":0.0000000784,"l":0.0000000771,"c":0.0000000784,"v":0.0,"t":1723168800}
+{"o":0.0000000784,"h":0.0000000784,"l":0.0000000774,"c":0.0000000781,"v":0.0,"t":1723172400}
+{"o":0.0000000781,"h":0.0000000796,"l":0.000000078,"c":0.0000000795,"v":0.0,"t":1723176000}
+{"o":0.0000000795,"h":0.0000000799,"l":0.0000000788,"c":0.000000079,"v":0.0,"t":1723179600}
+{"o":0.000000079,"h":0.0000000795,"l":0.0000000785,"c":0.0000000789,"v":0.0,"t":1723183200}
+{"o":0.0000000789,"h":0.0000000789,"l":0.000000078,"c":0.0000000786,"v":0.0,"t":1723186800}
+{"o":0.0000000786,"h":0.0000000787,"l":0.0000000777,"c":0.0000000779,"v":0.0,"t":1723190400}
+{"o":0.0000000779,"h":0.0000000791,"l":0.0000000778,"c":0.0000000788,"v":0.0,"t":1723194000}
+{"o":0.0000000788,"h":0.0000000799,"l":0.0000000788,"c":0.0000000795,"v":0.0,"t":1723197600}
+{"o":0.0000000795,"h":0.0000000798,"l":0.0000000791,"c":0.0000000792,"v":0.0,"t":1723201200}
+{"o":0.0000000792,"h":0.0000000804,"l":0.0000000792,"c":0.0000000799,"v":0.0,"t":1723204800}
+{"o":0.0000000799,"h":0.0000000811,"l":0.0000000796,"c":0.0000000799,"v":0.0,"t":1723208400}
+{"o":0.0000000799,"h":0.000000082,"l":0.0000000789,"c":0.0000000807,"v":0.0,"t":1723212000}
+{"o":0.0000000807,"h":0.0000000821,"l":0.0000000804,"c":0.0000000821,"v":0.0,"t":1723215600}
+{"o":0.0000000821,"h":0.0000000824,"l":0.0000000813,"c":0.0000000814,"v":0.0,"t":1723219200}
+{"o":0.0000000814,"h":0.0000000816,"l":0.0000000804,"c":0.0000000811,"v":0.0,"t":1723222800}
+{"o":0.0000000811,"h":0.0000000818,"l":0.0000000807,"c":0.0000000809,"v":0.0,"t":1723226400}
+{"o":0.0000000809,"h":0.0000000812,"l":0.0000000804,"c":0.0000000808,"v":0.0,"t":1723230000}
+{"o":0.0000000808,"h":0.0000000811,"l":0.0000000803,"c":0.0000000809,"v":0.0,"t":1723233600}
+{"o":0.0000000809,"h":0.0000000819,"l":0.0000000804,"c":0.0000000805,"v":0.0,"t":1723237200}
+{"o":0.0000000805,"h":0.0000000814,"l":0.0000000796,"c":0.0000000796,"v":0.0,"t":1723240800}
+{"o":0.0000000796,"h":0.0000000806,"l":0.0000000789,"c":0.0000000794,"v":0.0,"t":1723244400}
+{"o":0.0000000794,"h":0.0000000802,"l":0.0000000738,"c":0.0000000757,"v":21109727.7371880002,"t":1723248000}
+{"o":0.0000000757,"h":0.0000000762,"l":0.0000000749,"c":0.0000000758,"v":0.0,"t":1723251600}
+{"o":0.0000000758,"h":0.000000076,"l":0.000000075,"c":0.0000000759,"v":0.0,"t":1723255200}
+{"o":0.0000000759,"h":0.0000000764,"l":0.0000000758,"c":0.000000076,"v":0.0,"t":1723258800}
+{"o":0.000000076,"h":0.000000077,"l":0.000000076,"c":0.0000000764,"v":0.0,"t":1723262400}
+{"o":0.0000000764,"h":0.0000000767,"l":0.0000000759,"c":0.0000000761,"v":0.0,"t":1723266000}
+{"o":0.0000000761,"h":0.0000000762,"l":0.0000000756,"c":0.0000000758,"v":0.0,"t":1723269600}
+{"o":0.0000000758,"h":0.000000076,"l":0.0000000754,"c":0.0000000754,"v":0.0,"t":1723273200}
+{"o":0.0000000754,"h":0.0000000763,"l":0.0000000752,"c":0.000000076,"v":0.0,"t":1723276800}
+{"o":0.000000076,"h":0.0000000763,"l":0.0000000754,"c":0.0000000757,"v":0.0,"t":1723280400}
+{"o":0.0000000757,"h":0.000000076,"l":0.0000000754,"c":0.0000000759,"v":0.0,"t":1723284000}
+{"o":0.0000000759,"h":0.0000000761,"l":0.0000000756,"c":0.0000000757,"v":0.0,"t":1723287600}
+{"o":0.0000000757,"h":0.0000000759,"l":0.0000000753,"c":0.0000000759,"v":0.0,"t":1723291200}
+{"o":0.0000000759,"h":0.0000000767,"l":0.0000000758,"c":0.0000000766,"v":0.0,"t":1723294800}
+{"o":0.0000000766,"h":0.0000000767,"l":0.0000000762,"c":0.0000000762,"v":0.0,"t":1723298400}
+{"o":0.0000000762,"h":0.0000000764,"l":0.0000000756,"c":0.0000000761,"v":0.0,"t":1723302000}
+{"o":0.0000000761,"h":0.0000000766,"l":0.0000000759,"c":0.0000000763,"v":0.0,"t":1723305600}
+{"o":0.0000000763,"h":0.0000000766,"l":0.0000000759,"c":0.000000076,"v":0.0,"t":1723309200}
+{"o":0.000000076,"h":0.0000000761,"l":0.0000000756,"c":0.0000000761,"v":0.0,"t":1723312800}
+{"o":0.0000000761,"h":0.0000000763,"l":0.0000000755,"c":0.0000000759,"v":0.0,"t":1723316400}
+{"o":0.0000000759,"h":0.0000000762,"l":0.0000000757,"c":0.0000000759,"v":0.0,"t":1723320000}
+{"o":0.0000000759,"h":0.0000000759,"l":0.0000000756,"c":0.0000000756,"v":0.0,"t":1723323600}
+{"o":0.0000000756,"h":0.0000000759,"l":0.0000000755,"c":0.0000000758,"v":0.0,"t":1723327200}
+{"o":0.0000000758,"h":0.0000000763,"l":0.0000000758,"c":0.0000000761,"v":0.0,"t":1723330800}
+{"o":0.0000000761,"h":0.0000000763,"l":0.0000000756,"c":0.0000000757,"v":0.0,"t":1723334400}
+{"o":0.0000000757,"h":0.0000000761,"l":0.0000000755,"c":0.0000000755,"v":0.0,"t":1723338000}
+{"o":0.0000000755,"h":0.0000000758,"l":0.0000000754,"c":0.0000000757,"v":0.0,"t":1723341600}
+{"o":0.0000000757,"h":0.0000000757,"l":0.0000000747,"c":0.0000000753,"v":0.0,"t":1723345200}
+{"o":0.0000000753,"h":0.0000000757,"l":0.0000000751,"c":0.0000000756,"v":0.0,"t":1723348800}
+{"o":0.0000000756,"h":0.0000000757,"l":0.0000000752,"c":0.0000000754,"v":0.0,"t":1723352400}
+{"o":0.0000000754,"h":0.0000000756,"l":0.0000000752,"c":0.0000000754,"v":0.0,"t":1723356000}
+{"o":0.0000000754,"h":0.0000000754,"l":0.0000000747,"c":0.0000000748,"v":0.0,"t":1723359600}
+{"o":0.0000000748,"h":0.000000075,"l":0.0000000746,"c":0.0000000749,"v":0.0,"t":1723363200}
+{"o":0.0000000749,"h":0.0000000755,"l":0.0000000742,"c":0.0000000753,"v":0.0,"t":1723366800}
+{"o":0.0000000753,"h":0.0000000756,"l":0.000000075,"c":0.0000000755,"v":0.0,"t":1723370400}
+{"o":0.0000000755,"h":0.0000000766,"l":0.0000000755,"c":0.0000000763,"v":0.0,"t":1723374000}
+{"o":0.0000000763,"h":0.0000000779,"l":0.0000000762,"c":0.0000000774,"v":0.0,"t":1723377600}
+{"o":0.0000000774,"h":0.0000000782,"l":0.0000000771,"c":0.0000000773,"v":0.0,"t":1723381200}
+{"o":0.0000000773,"h":0.0000000789,"l":0.0000000773,"c":0.0000000785,"v":0.0,"t":1723384800}
+{"o":0.0000000785,"h":0.0000000794,"l":0.0000000784,"c":0.0000000788,"v":0.0,"t":1723388400}
+{"o":0.0000000788,"h":0.0000000791,"l":0.0000000785,"c":0.0000000788,"v":0.0,"t":1723392000}
+{"o":0.0000000788,"h":0.0000000793,"l":0.0000000741,"c":0.0000000749,"v":3566982.6945870002,"t":1723395600}
+{"o":0.0000000749,"h":0.000000076,"l":0.0000000748,"c":0.0000000755,"v":0.0,"t":1723399200}
+{"o":0.0000000755,"h":0.0000000771,"l":0.0000000755,"c":0.0000000767,"v":0.0,"t":1723402800}
+{"o":0.0000000767,"h":0.0000000777,"l":0.0000000766,"c":0.0000000776,"v":0.0,"t":1723406400}
+{"o":0.0000000776,"h":0.0000000782,"l":0.0000000774,"c":0.0000000778,"v":0.0,"t":1723410000}
+{"o":0.0000000778,"h":0.0000000797,"l":0.0000000774,"c":0.0000000785,"v":0.0,"t":1723413600}
+{"o":0.0000000785,"h":0.0000000792,"l":0.0000000785,"c":0.0000000789,"v":0.0,"t":1723417200}
+{"o":0.0000000789,"h":0.0000000791,"l":0.0000000724,"c":0.000000073,"v":13727235.8284670003,"t":1723420800}
+{"o":0.000000073,"h":0.0000000732,"l":0.0000000723,"c":0.0000000726,"v":0.0,"t":1723424400}
+{"o":0.0000000726,"h":0.000000073,"l":0.0000000721,"c":0.0000000722,"v":0.0,"t":1723428000}
+{"o":0.0000000722,"h":0.0000000728,"l":0.0000000719,"c":0.0000000723,"v":0.0,"t":1723431600}
+{"o":0.0000000723,"h":0.0000000726,"l":0.0000000721,"c":0.0000000725,"v":0.0,"t":1723435200}
+{"o":0.0000000725,"h":0.0000000732,"l":0.0000000724,"c":0.0000000727,"v":0.0,"t":1723438800}
+{"o":0.0000000727,"h":0.0000000732,"l":0.0000000725,"c":0.0000000726,"v":0.0,"t":1723442400}
+{"o":0.0000000726,"h":0.0000000732,"l":0.0000000709,"c":0.0000000714,"v":0.0,"t":1723446000}
+{"o":0.0000000714,"h":0.0000000721,"l":0.0000000704,"c":0.0000000719,"v":0.0,"t":1723449600}
+{"o":0.0000000719,"h":0.0000000722,"l":0.0000000714,"c":0.0000000721,"v":0.0,"t":1723453200}
+{"o":0.0000000721,"h":0.0000000725,"l":0.0000000706,"c":0.0000000706,"v":0.0,"t":1723456800}
+{"o":0.0000000706,"h":0.0000000708,"l":0.000000069,"c":0.0000000693,"v":0.0,"t":1723460400}
+{"o":0.0000000693,"h":0.0000000702,"l":0.0000000692,"c":0.0000000698,"v":0.0,"t":1723464000}
+{"o":0.0000000698,"h":0.0000000724,"l":0.0000000695,"c":0.0000000722,"v":0.0,"t":1723467600}
+{"o":0.0000000722,"h":0.000000073,"l":0.0000000692,"c":0.0000000699,"v":0.0,"t":1723471200}
+{"o":0.0000000699,"h":0.0000000716,"l":0.0000000694,"c":0.0000000705,"v":0.0,"t":1723474800}
+{"o":0.0000000705,"h":0.0000000714,"l":0.0000000695,"c":0.00000007,"v":7382491.908721,"t":1723478400}
+{"o":0.00000007,"h":0.000000071,"l":0.0000000697,"c":0.0000000709,"v":0.0,"t":1723482000}
+{"o":0.0000000709,"h":0.0000000721,"l":0.0000000703,"c":0.000000072,"v":0.0,"t":1723485600}
+{"o":0.000000072,"h":0.000000072,"l":0.0000000712,"c":0.0000000716,"v":0.0,"t":1723489200}
+{"o":0.0000000716,"h":0.0000000719,"l":0.0000000709,"c":0.0000000718,"v":0.0,"t":1723492800}
+{"o":0.0000000718,"h":0.0000000726,"l":0.0000000713,"c":0.0000000717,"v":0.0,"t":1723496400}
+{"o":0.0000000717,"h":0.0000000718,"l":0.0000000712,"c":0.0000000714,"v":0.0,"t":1723500000}
+{"o":0.0000000714,"h":0.0000000715,"l":0.0000000698,"c":0.0000000704,"v":0.0,"t":1723503600}
+{"o":0.0000000704,"h":0.0000000707,"l":0.0000000699,"c":0.0000000702,"v":0.0,"t":1723507200}
+{"o":0.0000000702,"h":0.0000000708,"l":0.00000007,"c":0.0000000701,"v":0.0,"t":1723510800}
+{"o":0.0000000701,"h":0.0000000712,"l":0.0000000701,"c":0.0000000707,"v":0.0,"t":1723514400}
+{"o":0.0000000707,"h":0.000000072,"l":0.0000000706,"c":0.0000000717,"v":0.0,"t":1723518000}
+{"o":0.0000000717,"h":0.000000072,"l":0.000000071,"c":0.0000000711,"v":0.0,"t":1723521600}
+{"o":0.0000000711,"h":0.0000000713,"l":0.0000000705,"c":0.0000000706,"v":0.0,"t":1723525200}
+{"o":0.0000000706,"h":0.0000000712,"l":0.0000000701,"c":0.0000000703,"v":0.0,"t":1723528800}
+{"o":0.0000000703,"h":0.0000000706,"l":0.00000007,"c":0.0000000705,"v":0.0,"t":1723532400}
+{"o":0.0000000705,"h":0.0000000713,"l":0.0000000703,"c":0.0000000708,"v":0.0,"t":1723536000}
+{"o":0.0000000708,"h":0.0000000716,"l":0.0000000707,"c":0.0000000712,"v":0.0,"t":1723539600}
+{"o":0.0000000712,"h":0.0000000719,"l":0.000000071,"c":0.0000000712,"v":0.0,"t":1723543200}
+{"o":0.0000000712,"h":0.0000000714,"l":0.0000000705,"c":0.0000000706,"v":0.0,"t":1723546800}
+{"o":0.0000000706,"h":0.0000000709,"l":0.0000000699,"c":0.0000000704,"v":0.0,"t":1723550400}
+{"o":0.0000000704,"h":0.0000000707,"l":0.0000000697,"c":0.0000000699,"v":0.0,"t":1723554000}
+{"o":0.0000000699,"h":0.0000000711,"l":0.0000000698,"c":0.0000000703,"v":0.0,"t":1723557600}
+{"o":0.0000000703,"h":0.0000000709,"l":0.0000000702,"c":0.0000000705,"v":0.0,"t":1723561200}
+{"o":0.0000000705,"h":0.0000000706,"l":0.0000000689,"c":0.0000000689,"v":0.0,"t":1723564800}
+{"o":0.0000000689,"h":0.0000000698,"l":0.0000000687,"c":0.0000000694,"v":0.0,"t":1723568400}
+{"o":0.0000000694,"h":0.0000000703,"l":0.0000000694,"c":0.0000000702,"v":0.0,"t":1723572000}
+{"o":0.0000000702,"h":0.000000071,"l":0.00000007,"c":0.0000000702,"v":0.0,"t":1723575600}
+{"o":0.0000000702,"h":0.0000000707,"l":0.0000000701,"c":0.0000000705,"v":0.0,"t":1723579200}
+{"o":0.0000000705,"h":0.0000000706,"l":0.0000000696,"c":0.0000000697,"v":0.0,"t":1723582800}
+{"o":0.0000000697,"h":0.0000000703,"l":0.0000000696,"c":0.00000007,"v":0.0,"t":1723586400}
+{"o":0.00000007,"h":0.0000000704,"l":0.0000000698,"c":0.0000000702,"v":0.0,"t":1723590000}
+{"o":0.0000000702,"h":0.0000000705,"l":0.0000000699,"c":0.0000000705,"v":0.0,"t":1723593600}
+{"o":0.0000000705,"h":0.0000000717,"l":0.0000000703,"c":0.0000000715,"v":0.0,"t":1723597200}
+{"o":0.0000000715,"h":0.0000000716,"l":0.0000000685,"c":0.0000000685,"v":3002060.8499230002,"t":1723600800}
+{"o":0.0000000685,"h":0.0000000687,"l":0.0000000679,"c":0.0000000684,"v":0.0,"t":1723604400}
+{"o":0.0000000684,"h":0.0000000688,"l":0.0000000683,"c":0.0000000687,"v":0.0,"t":1723608000}
+{"o":0.0000000687,"h":0.0000000688,"l":0.0000000682,"c":0.0000000686,"v":0.0,"t":1723611600}
+{"o":0.0000000686,"h":0.0000000689,"l":0.0000000682,"c":0.0000000684,"v":0.0,"t":1723615200}
+{"o":0.0000000684,"h":0.0000000686,"l":0.0000000682,"c":0.0000000682,"v":0.0,"t":1723618800}
+{"o":0.0000000682,"h":0.0000000686,"l":0.0000000681,"c":0.0000000682,"v":0.0,"t":1723622400}
+{"o":0.0000000682,"h":0.0000000683,"l":0.0000000678,"c":0.0000000679,"v":0.0,"t":1723626000}
+{"o":0.0000000679,"h":0.0000000679,"l":0.0000000671,"c":0.0000000676,"v":0.0,"t":1723629600}
+{"o":0.0000000676,"h":0.0000000678,"l":0.0000000667,"c":0.0000000671,"v":0.0,"t":1723633200}
+{"o":0.0000000671,"h":0.0000000674,"l":0.0000000653,"c":0.0000000662,"v":0.0,"t":1723636800}
+{"o":0.0000000662,"h":0.0000000677,"l":0.0000000657,"c":0.0000000675,"v":0.0,"t":1723640400}
+{"o":0.0000000675,"h":0.0000000683,"l":0.0000000673,"c":0.0000000677,"v":0.0,"t":1723644000}
+{"o":0.0000000677,"h":0.0000000687,"l":0.0000000674,"c":0.0000000677,"v":0.0,"t":1723647600}
+{"o":0.0000000677,"h":0.000000069,"l":0.0000000675,"c":0.0000000685,"v":0.0,"t":1723651200}
+{"o":0.0000000685,"h":0.0000000688,"l":0.0000000683,"c":0.0000000687,"v":0.0,"t":1723654800}
+{"o":0.0000000687,"h":0.0000000691,"l":0.0000000684,"c":0.0000000688,"v":0.0,"t":1723658400}
+{"o":0.0000000688,"h":0.0000000691,"l":0.0000000686,"c":0.0000000689,"v":0.0,"t":1723662000}
+{"o":0.0000000689,"h":0.000000069,"l":0.0000000687,"c":0.0000000689,"v":0.0,"t":1723665600}
+{"o":0.0000000689,"h":0.0000000692,"l":0.0000000688,"c":0.0000000691,"v":0.0,"t":1723669200}
+{"o":0.0000000691,"h":0.0000000699,"l":0.0000000661,"c":0.0000000661,"v":14269034.3429799993,"t":1723672800}
+{"o":0.0000000661,"h":0.0000000665,"l":0.0000000661,"c":0.0000000665,"v":0.0,"t":1723676400}
+{"o":0.0000000665,"h":0.0000000665,"l":0.0000000657,"c":0.0000000659,"v":0.0,"t":1723680000}
+{"o":0.0000000659,"h":0.0000000662,"l":0.0000000657,"c":0.0000000662,"v":0.0,"t":1723683600}
+{"o":0.0000000662,"h":0.0000000667,"l":0.0000000657,"c":0.000000066,"v":0.0,"t":1723687200}
+{"o":0.000000066,"h":0.0000000661,"l":0.0000000658,"c":0.000000066,"v":0.0,"t":1723690800}
+{"o":0.000000066,"h":0.0000000665,"l":0.0000000659,"c":0.000000066,"v":0.0,"t":1723694400}
+{"o":0.000000066,"h":0.0000000669,"l":0.0000000659,"c":0.0000000668,"v":0.0,"t":1723698000}
+{"o":0.0000000668,"h":0.0000000678,"l":0.0000000667,"c":0.0000000673,"v":0.0,"t":1723701600}
+{"o":0.0000000673,"h":0.0000000677,"l":0.0000000669,"c":0.000000067,"v":0.0,"t":1723705200}
+{"o":0.000000067,"h":0.0000000674,"l":0.0000000667,"c":0.0000000667,"v":0.0,"t":1723708800}
+{"o":0.0000000667,"h":0.0000000672,"l":0.0000000665,"c":0.0000000672,"v":0.0,"t":1723712400}
+{"o":0.0000000672,"h":0.0000000676,"l":0.000000067,"c":0.0000000674,"v":0.0,"t":1723716000}
+{"o":0.0000000674,"h":0.0000000674,"l":0.0000000666,"c":0.0000000667,"v":0.0,"t":1723719600}
+{"o":0.0000000667,"h":0.000000067,"l":0.0000000656,"c":0.0000000668,"v":0.0,"t":1723723200}
+{"o":0.0000000668,"h":0.0000000672,"l":0.0000000658,"c":0.0000000659,"v":0.0,"t":1723726800}
+{"o":0.0000000659,"h":0.0000000662,"l":0.0000000652,"c":0.0000000658,"v":0.0,"t":1723730400}
+{"o":0.0000000658,"h":0.0000000661,"l":0.0000000649,"c":0.000000065,"v":45013.600834,"t":1723734000}
+{"o":0.000000065,"h":0.0000000652,"l":0.0000000643,"c":0.0000000651,"v":0.0,"t":1723737600}
+{"o":0.0000000651,"h":0.0000000663,"l":0.0000000651,"c":0.0000000663,"v":0.0,"t":1723741200}
+{"o":0.0000000663,"h":0.000000069,"l":0.0000000663,"c":0.0000000685,"v":0.0,"t":1723744800}
+{"o":0.0000000685,"h":0.0000000691,"l":0.0000000676,"c":0.0000000678,"v":0.0,"t":1723748400}
+{"o":0.0000000678,"h":0.0000000685,"l":0.0000000643,"c":0.0000000644,"v":25465.102317,"t":1723752000}
+{"o":0.0000000644,"h":0.0000000646,"l":0.0000000637,"c":0.0000000637,"v":0.0,"t":1723755600}
+{"o":0.0000000637,"h":0.0000000641,"l":0.0000000624,"c":0.0000000629,"v":0.0,"t":1723759200}
+{"o":0.0000000629,"h":0.0000000658,"l":0.0000000627,"c":0.0000000658,"v":16052.239765,"t":1723762800}
+{"o":0.0000000658,"h":0.0000000662,"l":0.0000000657,"c":0.0000000661,"v":0.0,"t":1723766400}
+{"o":0.0000000661,"h":0.0000000667,"l":0.0000000658,"c":0.0000000661,"v":0.0,"t":1723770000}
+{"o":0.0000000661,"h":0.0000000665,"l":0.000000065,"c":0.0000000655,"v":0.0,"t":1723773600}
+{"o":0.0000000655,"h":0.0000000662,"l":0.0000000655,"c":0.0000000661,"v":0.0,"t":1723777200}
+{"o":0.0000000661,"h":0.0000000663,"l":0.0000000658,"c":0.0000000658,"v":0.0,"t":1723780800}
+{"o":0.0000000658,"h":0.000000066,"l":0.0000000655,"c":0.0000000656,"v":0.0,"t":1723784400}
+{"o":0.0000000656,"h":0.0000000657,"l":0.0000000648,"c":0.000000065,"v":0.0,"t":1723788000}
+{"o":0.000000065,"h":0.0000000652,"l":0.0000000648,"c":0.0000000649,"v":0.0,"t":1723791600}
+{"o":0.0000000649,"h":0.0000000654,"l":0.0000000647,"c":0.0000000653,"v":0.0,"t":1723795200}
+{"o":0.0000000653,"h":0.0000000654,"l":0.0000000649,"c":0.000000065,"v":0.0,"t":1723798800}
+{"o":0.000000065,"h":0.0000000657,"l":0.000000065,"c":0.0000000654,"v":0.0,"t":1723802400}
+{"o":0.0000000654,"h":0.0000000661,"l":0.0000000652,"c":0.0000000661,"v":0.0,"t":1723806000}
+{"o":0.0000000661,"h":0.0000000675,"l":0.0000000658,"c":0.0000000674,"v":0.0,"t":1723809600}
+{"o":0.0000000674,"h":0.0000000675,"l":0.0000000658,"c":0.0000000668,"v":0.0,"t":1723813200}
+{"o":0.0000000668,"h":0.0000000681,"l":0.0000000666,"c":0.0000000678,"v":0.0,"t":1723816800}
+{"o":0.0000000678,"h":0.0000000688,"l":0.0000000638,"c":0.0000000644,"v":1500000.0,"t":1723820400}
+{"o":0.0000000644,"h":0.0000000646,"l":0.0000000635,"c":0.0000000642,"v":0.0,"t":1723824000}
+{"o":0.0000000642,"h":0.0000000652,"l":0.0000000635,"c":0.0000000636,"v":0.0,"t":1723827600}
+{"o":0.0000000636,"h":0.0000000641,"l":0.0000000631,"c":0.0000000637,"v":0.0,"t":1723831200}
+{"o":0.0000000637,"h":0.0000000637,"l":0.0000000628,"c":0.000000063,"v":0.0,"t":1723834800}
+{"o":0.000000063,"h":0.0000000632,"l":0.0000000626,"c":0.0000000632,"v":0.0,"t":1723838400}
+{"o":0.0000000632,"h":0.0000000636,"l":0.0000000629,"c":0.0000000635,"v":0.0,"t":1723842000}
+{"o":0.0000000635,"h":0.0000000637,"l":0.0000000633,"c":0.0000000636,"v":0.0,"t":1723845600}
+{"o":0.0000000636,"h":0.0000000639,"l":0.0000000635,"c":0.0000000639,"v":0.0,"t":1723849200}
+{"o":0.0000000639,"h":0.0000000645,"l":0.0000000637,"c":0.0000000639,"v":0.0,"t":1723852800}
+{"o":0.0000000639,"h":0.000000064,"l":0.0000000634,"c":0.0000000637,"v":0.0,"t":1723856400}
+{"o":0.0000000637,"h":0.0000000638,"l":0.0000000633,"c":0.0000000636,"v":0.0,"t":1723860000}
+{"o":0.0000000636,"h":0.0000000643,"l":0.0000000635,"c":0.000000064,"v":0.0,"t":1723863600}
+{"o":0.000000064,"h":0.000000064,"l":0.0000000637,"c":0.0000000637,"v":0.0,"t":1723867200}
+{"o":0.0000000637,"h":0.0000000639,"l":0.0000000636,"c":0.0000000636,"v":0.0,"t":1723870800}
+{"o":0.0000000636,"h":0.000000064,"l":0.0000000635,"c":0.0000000639,"v":0.0,"t":1723874400}
+{"o":0.0000000639,"h":0.0000000647,"l":0.0000000637,"c":0.0000000643,"v":365952.889176,"t":1723878000}
+{"o":0.0000000643,"h":0.0000000646,"l":0.0000000643,"c":0.0000000643,"v":0.0,"t":1723881600}
+{"o":0.0000000643,"h":0.0000000645,"l":0.000000064,"c":0.0000000643,"v":0.0,"t":1723885200}
+{"o":0.0000000643,"h":0.0000000648,"l":0.0000000642,"c":0.0000000648,"v":0.0,"t":1723888800}
+{"o":0.0000000648,"h":0.000000065,"l":0.0000000643,"c":0.0000000645,"v":0.0,"t":1723892400}
+{"o":0.0000000645,"h":0.0000000646,"l":0.0000000642,"c":0.0000000642,"v":0.0,"t":1723896000}
+{"o":0.0000000642,"h":0.0000000643,"l":0.0000000637,"c":0.0000000642,"v":0.0,"t":1723899600}
+{"o":0.0000000642,"h":0.0000000643,"l":0.0000000636,"c":0.0000000636,"v":0.0,"t":1723903200}
+{"o":0.0000000636,"h":0.000000064,"l":0.0000000633,"c":0.000000064,"v":0.0,"t":1723906800}
+{"o":0.000000064,"h":0.000000064,"l":0.0000000635,"c":0.0000000635,"v":0.0,"t":1723910400}
+{"o":0.0000000635,"h":0.0000000639,"l":0.0000000633,"c":0.0000000639,"v":0.0,"t":1723914000}
+{"o":0.0000000639,"h":0.0000000641,"l":0.0000000638,"c":0.0000000639,"v":0.0,"t":1723917600}
+{"o":0.0000000639,"h":0.000000064,"l":0.0000000635,"c":0.0000000636,"v":0.0,"t":1723921200}
+{"o":0.0000000636,"h":0.0000000637,"l":0.0000000635,"c":0.0000000637,"v":0.0,"t":1723924800}
+{"o":0.0000000637,"h":0.0000000638,"l":0.0000000635,"c":0.0000000635,"v":0.0,"t":1723928400}
+{"o":0.0000000635,"h":0.0000000635,"l":0.0000000633,"c":0.0000000634,"v":0.0,"t":1723932000}
+{"o":0.0000000634,"h":0.0000000635,"l":0.0000000632,"c":0.0000000632,"v":0.0,"t":1723935600}
+{"o":0.0000000632,"h":0.0000000635,"l":0.0000000627,"c":0.0000000629,"v":0.0,"t":1723939200}
+{"o":0.0000000629,"h":0.0000000636,"l":0.0000000628,"c":0.0000000635,"v":0.0,"t":1723942800}
+{"o":0.0000000635,"h":0.0000000636,"l":0.0000000627,"c":0.0000000628,"v":0.0,"t":1723946400}
+{"o":0.0000000628,"h":0.0000000636,"l":0.0000000626,"c":0.0000000636,"v":0.0,"t":1723950000}
+{"o":0.0000000636,"h":0.0000000638,"l":0.0000000634,"c":0.0000000635,"v":0.0,"t":1723953600}
+{"o":0.0000000635,"h":0.0000000637,"l":0.0000000633,"c":0.0000000635,"v":0.0,"t":1723957200}
+{"o":0.0000000635,"h":0.0000000636,"l":0.0000000633,"c":0.0000000633,"v":0.0,"t":1723960800}
+{"o":0.0000000633,"h":0.0000000635,"l":0.0000000632,"c":0.0000000634,"v":0.0,"t":1723964400}
+{"o":0.0000000634,"h":0.0000000635,"l":0.0000000632,"c":0.0000000632,"v":0.0,"t":1723968000}
+{"o":0.0000000632,"h":0.0000000633,"l":0.0000000627,"c":0.0000000628,"v":0.0,"t":1723971600}
+{"o":0.0000000628,"h":0.0000000628,"l":0.0000000613,"c":0.0000000623,"v":0.0,"t":1723975200}
+{"o":0.0000000623,"h":0.0000000625,"l":0.0000000621,"c":0.0000000621,"v":0.0,"t":1723978800}
+{"o":0.0000000621,"h":0.0000000623,"l":0.0000000613,"c":0.0000000617,"v":0.0,"t":1723982400}
+{"o":0.0000000617,"h":0.000000062,"l":0.0000000612,"c":0.0000000619,"v":0.0,"t":1723986000}
+{"o":0.0000000619,"h":0.0000000619,"l":0.0000000615,"c":0.0000000618,"v":0.0,"t":1723989600}
+{"o":0.0000000618,"h":0.000000062,"l":0.0000000614,"c":0.0000000616,"v":0.0,"t":1723993200}
+{"o":0.0000000616,"h":0.0000000617,"l":0.0000000612,"c":0.0000000614,"v":0.0,"t":1723996800}
+{"o":0.0000000614,"h":0.0000000622,"l":0.0000000614,"c":0.0000000621,"v":0.0,"t":1724000400}
+{"o":0.0000000621,"h":0.0000000622,"l":0.0000000616,"c":0.0000000616,"v":0.0,"t":1724004000}
+{"o":0.0000000616,"h":0.0000000617,"l":0.0000000612,"c":0.0000000613,"v":0.0,"t":1724007600}
+{"o":0.0000000613,"h":0.0000000614,"l":0.000000061,"c":0.0000000612,"v":0.0,"t":1724011200}
+{"o":0.0000000612,"h":0.000000062,"l":0.0000000612,"c":0.0000000619,"v":0.0,"t":1724014800}
+{"o":0.0000000619,"h":0.0000000621,"l":0.0000000616,"c":0.0000000621,"v":0.0,"t":1724018400}
+{"o":0.0000000621,"h":0.0000000632,"l":0.0000000619,"c":0.000000063,"v":0.0,"t":1724022000}
+{"o":0.000000063,"h":0.0000000633,"l":0.0000000626,"c":0.0000000632,"v":0.0,"t":1724025600}
+{"o":0.0000000632,"h":0.0000000634,"l":0.0000000628,"c":0.0000000632,"v":0.0,"t":1724029200}
+{"o":0.0000000632,"h":0.0000000634,"l":0.0000000628,"c":0.0000000629,"v":0.0,"t":1724032800}
+{"o":0.0000000629,"h":0.000000063,"l":0.0000000626,"c":0.0000000627,"v":0.0,"t":1724036400}
+{"o":0.0000000627,"h":0.0000000629,"l":0.0000000626,"c":0.0000000627,"v":0.0,"t":1724040000}
+{"o":0.0000000627,"h":0.0000000632,"l":0.0000000626,"c":0.0000000631,"v":0.0,"t":1724043600}
+{"o":0.0000000631,"h":0.0000000633,"l":0.0000000625,"c":0.0000000628,"v":0.0,"t":1724047200}
+{"o":0.0000000628,"h":0.0000000631,"l":0.0000000625,"c":0.0000000631,"v":0.0,"t":1724050800}
+{"o":0.0000000631,"h":0.0000000631,"l":0.0000000628,"c":0.0000000629,"v":0.0,"t":1724054400}
+{"o":0.0000000629,"h":0.0000000637,"l":0.0000000626,"c":0.0000000637,"v":0.0,"t":1724058000}
+{"o":0.0000000637,"h":0.0000000639,"l":0.0000000633,"c":0.0000000636,"v":0.0,"t":1724061600}
+{"o":0.0000000636,"h":0.0000000638,"l":0.000000063,"c":0.000000063,"v":0.0,"t":1724065200}
+{"o":0.000000063,"h":0.0000000632,"l":0.0000000626,"c":0.0000000627,"v":0.0,"t":1724068800}
+{"o":0.0000000627,"h":0.000000063,"l":0.000000062,"c":0.0000000628,"v":0.0,"t":1724072400}
+{"o":0.0000000628,"h":0.0000000633,"l":0.0000000622,"c":0.0000000622,"v":0.0,"t":1724076000}
+{"o":0.0000000622,"h":0.0000000625,"l":0.0000000621,"c":0.0000000624,"v":0.0,"t":1724079600}
+{"o":0.0000000624,"h":0.0000000627,"l":0.0000000622,"c":0.0000000623,"v":0.0,"t":1724083200}
+{"o":0.0000000623,"h":0.0000000627,"l":0.0000000614,"c":0.0000000624,"v":0.0,"t":1724086800}
+{"o":0.0000000624,"h":0.0000000628,"l":0.0000000621,"c":0.0000000625,"v":0.0,"t":1724090400}
+{"o":0.0000000625,"h":0.0000000629,"l":0.0000000625,"c":0.0000000628,"v":0.0,"t":1724094000}
+{"o":0.0000000628,"h":0.0000000629,"l":0.0000000622,"c":0.0000000626,"v":0.0,"t":1724097600}
+{"o":0.0000000626,"h":0.0000000627,"l":0.0000000623,"c":0.0000000625,"v":0.0,"t":1724101200}
+{"o":0.0000000625,"h":0.0000000628,"l":0.0000000621,"c":0.0000000625,"v":0.0,"t":1724104800}
+{"o":0.0000000625,"h":0.0000000628,"l":0.0000000621,"c":0.0000000622,"v":0.0,"t":1724108400}
+{"o":0.0000000622,"h":0.0000000626,"l":0.0000000611,"c":0.0000000612,"v":0.0,"t":1724112000}
+{"o":0.0000000612,"h":0.0000000618,"l":0.0000000607,"c":0.0000000615,"v":0.0,"t":1724115600}
+{"o":0.0000000615,"h":0.0000000619,"l":0.0000000615,"c":0.0000000617,"v":0.0,"t":1724119200}
+{"o":0.0000000617,"h":0.0000000618,"l":0.0000000615,"c":0.0000000616,"v":0.0,"t":1724122800}
+{"o":0.0000000616,"h":0.0000000617,"l":0.0000000608,"c":0.000000061,"v":0.0,"t":1724126400}
+{"o":0.000000061,"h":0.0000000611,"l":0.0000000603,"c":0.0000000608,"v":0.0,"t":1724130000}
+{"o":0.0000000608,"h":0.0000000611,"l":0.0000000607,"c":0.000000061,"v":0.0,"t":1724133600}
+{"o":0.000000061,"h":0.0000000611,"l":0.0000000608,"c":0.0000000609,"v":0.0,"t":1724137200}
+{"o":0.0000000609,"h":0.0000000615,"l":0.0000000607,"c":0.0000000614,"v":0.0,"t":1724140800}
+{"o":0.0000000614,"h":0.0000000614,"l":0.0000000611,"c":0.0000000612,"v":0.0,"t":1724144400}
+{"o":0.0000000612,"h":0.0000000614,"l":0.0000000612,"c":0.0000000614,"v":0.0,"t":1724148000}
+{"o":0.0000000614,"h":0.0000000618,"l":0.0000000613,"c":0.0000000617,"v":0.0,"t":1724151600}
+{"o":0.0000000617,"h":0.0000000618,"l":0.0000000614,"c":0.0000000615,"v":0.0,"t":1724155200}
+{"o":0.0000000615,"h":0.0000000619,"l":0.0000000613,"c":0.0000000614,"v":0.0,"t":1724158800}
+{"o":0.0000000614,"h":0.000000063,"l":0.0000000614,"c":0.000000063,"v":0.0,"t":1724162400}
+{"o":0.000000063,"h":0.000000065,"l":0.0000000628,"c":0.0000000645,"v":500270.690262,"t":1724166000}
+{"o":0.0000000645,"h":0.0000000647,"l":0.0000000641,"c":0.0000000643,"v":0.0,"t":1724169600}
+{"o":0.0000000643,"h":0.0000000643,"l":0.0000000638,"c":0.0000000639,"v":0.0,"t":1724173200}
+{"o":0.0000000639,"h":0.0000000641,"l":0.0000000636,"c":0.0000000639,"v":0.0,"t":1724176800}
+{"o":0.0000000639,"h":0.000000064,"l":0.0000000635,"c":0.0000000636,"v":0.0,"t":1724180400}
+{"o":0.0000000636,"h":0.0000000639,"l":0.0000000634,"c":0.0000000639,"v":0.0,"t":1724184000}
+{"o":0.0000000639,"h":0.0000000643,"l":0.0000000638,"c":0.000000064,"v":0.0,"t":1724187600}
+{"o":0.000000064,"h":0.0000000641,"l":0.0000000638,"c":0.000000064,"v":0.0,"t":1724191200}
+{"o":0.000000064,"h":0.0000000644,"l":0.0000000639,"c":0.0000000644,"v":0.0,"t":1724194800}
+{"o":0.0000000644,"h":0.0000000646,"l":0.0000000641,"c":0.0000000646,"v":0.0,"t":1724198400}
+{"o":0.0000000646,"h":0.0000000647,"l":0.0000000642,"c":0.0000000643,"v":0.0,"t":1724202000}
+{"o":0.0000000643,"h":0.0000000644,"l":0.000000064,"c":0.0000000641,"v":0.0,"t":1724205600}
+{"o":0.0000000641,"h":0.0000000645,"l":0.0000000641,"c":0.0000000643,"v":0.0,"t":1724209200}
+{"o":0.0000000643,"h":0.0000000644,"l":0.0000000641,"c":0.0000000642,"v":0.0,"t":1724212800}
+{"o":0.0000000642,"h":0.0000000643,"l":0.0000000639,"c":0.0000000639,"v":0.0,"t":1724216400}
+{"o":0.0000000639,"h":0.000000064,"l":0.0000000638,"c":0.0000000639,"v":0.0,"t":1724220000}
+{"o":0.0000000639,"h":0.0000000642,"l":0.0000000637,"c":0.000000064,"v":0.0,"t":1724223600}
+{"o":0.000000064,"h":0.0000000646,"l":0.0000000638,"c":0.0000000644,"v":0.0,"t":1724227200}
+{"o":0.0000000644,"h":0.000000065,"l":0.0000000644,"c":0.0000000648,"v":0.0,"t":1724230800}
+{"o":0.0000000648,"h":0.0000000649,"l":0.0000000644,"c":0.0000000645,"v":0.0,"t":1724234400}
+{"o":0.0000000645,"h":0.0000000649,"l":0.0000000644,"c":0.0000000648,"v":0.0,"t":1724238000}
+{"o":0.0000000648,"h":0.0000000652,"l":0.0000000646,"c":0.0000000649,"v":0.0,"t":1724241600}
+{"o":0.0000000649,"h":0.0000000661,"l":0.0000000647,"c":0.0000000649,"v":0.0,"t":1724245200}
+{"o":0.0000000649,"h":0.0000000658,"l":0.0000000643,"c":0.0000000655,"v":0.0,"t":1724248800}
+{"o":0.0000000655,"h":0.0000000658,"l":0.0000000651,"c":0.0000000653,"v":0.0,"t":1724252400}
+{"o":0.0000000653,"h":0.0000000656,"l":0.0000000648,"c":0.0000000649,"v":0.0,"t":1724256000}
+{"o":0.0000000649,"h":0.000000065,"l":0.0000000645,"c":0.0000000648,"v":0.0,"t":1724259600}
+{"o":0.0000000648,"h":0.0000000649,"l":0.000000064,"c":0.0000000642,"v":0.0,"t":1724263200}
+{"o":0.0000000642,"h":0.0000000644,"l":0.0000000638,"c":0.0000000639,"v":0.0,"t":1724266800}
+{"o":0.0000000639,"h":0.0000000642,"l":0.0000000635,"c":0.000000064,"v":0.0,"t":1724270400}
+{"o":0.000000064,"h":0.0000000642,"l":0.0000000636,"c":0.0000000638,"v":0.0,"t":1724274000}
+{"o":0.0000000638,"h":0.0000000641,"l":0.0000000637,"c":0.0000000641,"v":0.0,"t":1724277600}
+{"o":0.0000000641,"h":0.0000000645,"l":0.0000000639,"c":0.0000000642,"v":0.0,"t":1724281200}
+{"o":0.0000000642,"h":0.0000000643,"l":0.000000064,"c":0.0000000643,"v":0.0,"t":1724284800}
+{"o":0.0000000643,"h":0.0000000643,"l":0.000000064,"c":0.0000000641,"v":0.0,"t":1724288400}
+{"o":0.0000000641,"h":0.0000000651,"l":0.0000000636,"c":0.0000000643,"v":2026337.2766189999,"t":1724292000}
+{"o":0.0000000643,"h":0.0000000644,"l":0.0000000641,"c":0.0000000642,"v":0.0,"t":1724295600}
+{"o":0.0000000642,"h":0.0000000643,"l":0.0000000639,"c":0.000000064,"v":0.0,"t":1724299200}
+{"o":0.000000064,"h":0.0000000641,"l":0.0000000639,"c":0.000000064,"v":0.0,"t":1724302800}
+{"o":0.000000064,"h":0.000000064,"l":0.0000000637,"c":0.0000000637,"v":0.0,"t":1724306400}
+{"o":0.0000000637,"h":0.0000000639,"l":0.0000000633,"c":0.0000000635,"v":0.0,"t":1724310000}
+{"o":0.0000000635,"h":0.0000000636,"l":0.0000000633,"c":0.0000000635,"v":0.0,"t":1724313600}
+{"o":0.0000000635,"h":0.0000000638,"l":0.0000000635,"c":0.0000000636,"v":0.0,"t":1724317200}
+{"o":0.0000000636,"h":0.0000000637,"l":0.000000063,"c":0.0000000631,"v":0.0,"t":1724320800}
+{"o":0.0000000631,"h":0.0000000647,"l":0.0000000628,"c":0.0000000643,"v":245825.05872,"t":1724324400}
+{"o":0.0000000643,"h":0.000000065,"l":0.0000000634,"c":0.0000000642,"v":230370.144999,"t":1724328000}
+{"o":0.0000000642,"h":0.0000000647,"l":0.0000000637,"c":0.0000000644,"v":106949.275002,"t":1724331600}
+{"o":0.0000000644,"h":0.0000000648,"l":0.0000000636,"c":0.0000000637,"v":90352.890265,"t":1724335200}
+{"o":0.0000000637,"h":0.0000000641,"l":0.0000000634,"c":0.0000000638,"v":0.0,"t":1724338800}
+{"o":0.0000000638,"h":0.0000000638,"l":0.0000000635,"c":0.0000000637,"v":0.0,"t":1724342400}
+{"o":0.0000000637,"h":0.0000000639,"l":0.0000000635,"c":0.0000000638,"v":0.0,"t":1724346000}
+{"o":0.0000000638,"h":0.0000000639,"l":0.0000000634,"c":0.0000000637,"v":0.0,"t":1724349600}
+{"o":0.0000000637,"h":0.0000000638,"l":0.0000000636,"c":0.0000000638,"v":0.0,"t":1724353200}
+{"o":0.0000000638,"h":0.0000000638,"l":0.0000000634,"c":0.0000000635,"v":8295.855217,"t":1724356800}
+{"o":0.0000000635,"h":0.0000000636,"l":0.0000000633,"c":0.0000000635,"v":0.0,"t":1724360400}
+{"o":0.0000000635,"h":0.0000000636,"l":0.0000000634,"c":0.0000000635,"v":0.0,"t":1724364000}
+{"o":0.0000000635,"h":0.0000000636,"l":0.0000000634,"c":0.0000000635,"v":0.0,"t":1724367600}
+{"o":0.0000000635,"h":0.0000000636,"l":0.0000000626,"c":0.000000063,"v":0.0,"t":1724371200}
+{"o":0.000000063,"h":0.0000000632,"l":0.0000000629,"c":0.0000000629,"v":0.0,"t":1724374800}
+{"o":0.0000000629,"h":0.000000063,"l":0.0000000625,"c":0.0000000629,"v":0.0,"t":1724378400}
+{"o":0.0000000629,"h":0.000000063,"l":0.0000000627,"c":0.000000063,"v":0.0,"t":1724382000}
+{"o":0.000000063,"h":0.0000000631,"l":0.0000000627,"c":0.000000063,"v":0.0,"t":1724385600}
+{"o":0.000000063,"h":0.000000063,"l":0.0000000624,"c":0.0000000626,"v":0.0,"t":1724389200}
+{"o":0.0000000626,"h":0.0000000628,"l":0.0000000624,"c":0.0000000625,"v":0.0,"t":1724392800}
+{"o":0.0000000625,"h":0.0000000628,"l":0.0000000624,"c":0.0000000627,"v":0.0,"t":1724396400}
+{"o":0.0000000627,"h":0.0000000628,"l":0.0000000625,"c":0.0000000627,"v":0.0,"t":1724400000}
+{"o":0.0000000627,"h":0.0000000631,"l":0.0000000627,"c":0.0000000631,"v":0.0,"t":1724403600}
+{"o":0.0000000631,"h":0.0000000631,"l":0.0000000629,"c":0.0000000631,"v":0.0,"t":1724407200}
+{"o":0.0000000631,"h":0.0000000635,"l":0.000000063,"c":0.0000000635,"v":0.0,"t":1724410800}
+{"o":0.0000000635,"h":0.0000000635,"l":0.000000063,"c":0.000000063,"v":0.0,"t":1724414400}
+{"o":0.000000063,"h":0.0000000644,"l":0.0000000629,"c":0.0000000639,"v":16224.159974,"t":1724418000}
+{"o":0.0000000639,"h":0.0000000647,"l":0.0000000628,"c":0.0000000644,"v":0.0,"t":1724421600}
+{"o":0.0000000644,"h":0.0000000645,"l":0.0000000637,"c":0.000000064,"v":0.0,"t":1724425200}
+{"o":0.000000064,"h":0.0000000641,"l":0.0000000636,"c":0.0000000637,"v":0.0,"t":1724428800}
+{"o":0.0000000637,"h":0.0000000637,"l":0.0000000622,"c":0.0000000624,"v":0.0,"t":1724432400}
+{"o":0.0000000624,"h":0.0000000626,"l":0.0000000618,"c":0.0000000623,"v":0.0,"t":1724436000}
+{"o":0.0000000623,"h":0.0000000623,"l":0.0000000615,"c":0.0000000617,"v":0.0,"t":1724439600}
+{"o":0.0000000617,"h":0.0000000617,"l":0.0000000609,"c":0.0000000612,"v":0.0,"t":1724443200}
+{"o":0.0000000612,"h":0.0000000613,"l":0.0000000606,"c":0.0000000607,"v":0.0,"t":1724446800}
+{"o":0.0000000607,"h":0.000000061,"l":0.00000006,"c":0.0000000608,"v":0.0,"t":1724450400}
+{"o":0.0000000608,"h":0.0000000608,"l":0.0000000601,"c":0.0000000603,"v":0.0,"t":1724454000}
+{"o":0.0000000603,"h":0.0000000606,"l":0.0000000599,"c":0.0000000603,"v":0.0,"t":1724457600}
+{"o":0.0000000603,"h":0.0000000608,"l":0.0000000602,"c":0.0000000602,"v":0.0,"t":1724461200}
+{"o":0.0000000602,"h":0.0000000608,"l":0.0000000597,"c":0.0000000602,"v":0.0,"t":1724464800}
+{"o":0.0000000602,"h":0.0000000604,"l":0.0000000601,"c":0.0000000603,"v":0.0,"t":1724468400}
+{"o":0.0000000603,"h":0.0000000603,"l":0.0000000599,"c":0.00000006,"v":0.0,"t":1724472000}
+{"o":0.00000006,"h":0.00000006,"l":0.0000000594,"c":0.0000000598,"v":0.0,"t":1724475600}
+{"o":0.0000000598,"h":0.00000006,"l":0.0000000596,"c":0.00000006,"v":0.0,"t":1724479200}
+{"o":0.00000006,"h":0.00000006,"l":0.0000000597,"c":0.0000000597,"v":0.0,"t":1724482800}
+{"o":0.0000000597,"h":0.0000000598,"l":0.0000000594,"c":0.0000000594,"v":0.0,"t":1724486400}
+{"o":0.0000000594,"h":0.0000000596,"l":0.0000000585,"c":0.0000000586,"v":0.0,"t":1724490000}
+{"o":0.0000000586,"h":0.0000000589,"l":0.0000000582,"c":0.0000000585,"v":0.0,"t":1724493600}
+{"o":0.0000000585,"h":0.0000000587,"l":0.0000000583,"c":0.0000000587,"v":0.0,"t":1724497200}
+{"o":0.0000000587,"h":0.0000000588,"l":0.0000000583,"c":0.0000000587,"v":0.0,"t":1724500800}
+{"o":0.0000000587,"h":0.0000000588,"l":0.0000000585,"c":0.0000000585,"v":0.0,"t":1724504400}
+{"o":0.0000000585,"h":0.0000000587,"l":0.0000000582,"c":0.0000000582,"v":0.0,"t":1724508000}
+{"o":0.0000000582,"h":0.0000000584,"l":0.0000000578,"c":0.0000000579,"v":0.0,"t":1724511600}
+{"o":0.0000000579,"h":0.000000058,"l":0.000000057,"c":0.0000000573,"v":0.0,"t":1724515200}
+{"o":0.0000000573,"h":0.0000000576,"l":0.0000000569,"c":0.0000000574,"v":0.0,"t":1724518800}
+{"o":0.0000000574,"h":0.0000000577,"l":0.000000057,"c":0.0000000572,"v":0.0,"t":1724522400}
+{"o":0.0000000572,"h":0.0000000576,"l":0.000000057,"c":0.0000000575,"v":0.0,"t":1724526000}
+{"o":0.0000000575,"h":0.0000000577,"l":0.0000000573,"c":0.0000000576,"v":0.0,"t":1724529600}
+{"o":0.0000000576,"h":0.0000000593,"l":0.0000000576,"c":0.0000000587,"v":0.0,"t":1724533200}
+{"o":0.0000000587,"h":0.0000000587,"l":0.0000000579,"c":0.0000000581,"v":0.0,"t":1724536800}
+{"o":0.0000000581,"h":0.0000000581,"l":0.0000000574,"c":0.0000000575,"v":0.0,"t":1724540400}
+{"o":0.0000000575,"h":0.0000000648,"l":0.0000000575,"c":0.0000000645,"v":311309.835736,"t":1724544000}
+{"o":0.0000000645,"h":0.0000000651,"l":0.0000000641,"c":0.0000000648,"v":0.0,"t":1724547600}
+{"o":0.0000000648,"h":0.0000000648,"l":0.0000000645,"c":0.0000000646,"v":0.0,"t":1724551200}
+{"o":0.0000000646,"h":0.0000000652,"l":0.0000000645,"c":0.0000000648,"v":0.0,"t":1724554800}
+{"o":0.0000000648,"h":0.0000000651,"l":0.0000000638,"c":0.0000000638,"v":232573.96778,"t":1724558400}
+{"o":0.0000000638,"h":0.0000000641,"l":0.0000000637,"c":0.000000064,"v":0.0,"t":1724562000}
+{"o":0.000000064,"h":0.0000000643,"l":0.000000064,"c":0.0000000642,"v":0.0,"t":1724565600}
+{"o":0.0000000642,"h":0.0000000653,"l":0.0000000642,"c":0.0000000649,"v":0.0,"t":1724569200}
+{"o":0.0000000649,"h":0.0000000651,"l":0.0000000644,"c":0.0000000645,"v":0.0,"t":1724572800}
+{"o":0.0000000645,"h":0.0000000647,"l":0.0000000642,"c":0.0000000644,"v":0.0,"t":1724576400}
+{"o":0.0000000644,"h":0.0000000648,"l":0.0000000643,"c":0.0000000646,"v":0.0,"t":1724580000}
+{"o":0.0000000646,"h":0.0000000647,"l":0.0000000642,"c":0.0000000644,"v":0.0,"t":1724583600}
+{"o":0.0000000644,"h":0.0000000646,"l":0.0000000642,"c":0.0000000642,"v":0.0,"t":1724587200}
+{"o":0.0000000642,"h":0.0000000643,"l":0.0000000637,"c":0.0000000639,"v":0.0,"t":1724590800}
+{"o":0.0000000639,"h":0.000000064,"l":0.0000000634,"c":0.0000000637,"v":0.0,"t":1724594400}
+{"o":0.0000000637,"h":0.0000000639,"l":0.0000000634,"c":0.0000000636,"v":0.0,"t":1724598000}
+{"o":0.0000000636,"h":0.0000000639,"l":0.0000000632,"c":0.0000000637,"v":0.0,"t":1724601600}
+{"o":0.0000000637,"h":0.0000000638,"l":0.0000000634,"c":0.0000000636,"v":0.0,"t":1724605200}
+{"o":0.0000000636,"h":0.0000000638,"l":0.0000000633,"c":0.0000000635,"v":0.0,"t":1724608800}
+{"o":0.0000000635,"h":0.0000000638,"l":0.0000000634,"c":0.0000000637,"v":0.0,"t":1724612400}
+{"o":0.0000000637,"h":0.0000000639,"l":0.0000000635,"c":0.0000000638,"v":0.0,"t":1724616000}
+{"o":0.0000000638,"h":0.0000000638,"l":0.0000000627,"c":0.0000000628,"v":0.0,"t":1724619600}
+{"o":0.0000000628,"h":0.0000000633,"l":0.0000000626,"c":0.0000000631,"v":0.0,"t":1724623200}
+{"o":0.0000000631,"h":0.0000000639,"l":0.0000000628,"c":0.0000000638,"v":0.0,"t":1724626800}
+{"o":0.0000000638,"h":0.000000064,"l":0.0000000634,"c":0.0000000637,"v":0.0,"t":1724630400}
+{"o":0.0000000637,"h":0.0000000642,"l":0.0000000637,"c":0.0000000641,"v":0.0,"t":1724634000}
+{"o":0.0000000641,"h":0.0000000644,"l":0.0000000639,"c":0.0000000639,"v":0.0,"t":1724637600}
+{"o":0.0000000639,"h":0.000000064,"l":0.0000000633,"c":0.0000000633,"v":0.0,"t":1724641200}
+{"o":0.0000035758,"h":0.0000035779,"l":0.0000035446,"c":0.0000035758,"v":0.0,"t":1717444800}
+{"o":0.0000035758,"h":0.0000035896,"l":0.0000035665,"c":0.0000035803,"v":0.0,"t":1717448400}
+{"o":0.0000035803,"h":0.0000035917,"l":0.0000035368,"c":0.0000035411,"v":169757.736378,"t":1717452000}
+{"o":0.0000035411,"h":0.0000035609,"l":0.0000035172,"c":0.0000035298,"v":7959.728653,"t":1717455600}
+{"o":0.0000035298,"h":0.0000035421,"l":0.0000035145,"c":0.0000035202,"v":0.0,"t":1717459200}
+{"o":0.0000035202,"h":0.0000035624,"l":0.0000034924,"c":0.0000035159,"v":46479.213008,"t":1717462800}
+{"o":0.0000035159,"h":0.0000035332,"l":0.000003514,"c":0.0000035222,"v":459983.628752,"t":1717466400}
+{"o":0.0000035222,"h":0.0000035278,"l":0.0000035103,"c":0.0000035138,"v":284.683788,"t":1717470000}
+{"o":0.0000035138,"h":0.0000035245,"l":0.0000035008,"c":0.0000035194,"v":0.0,"t":1717473600}
+{"o":0.0000035194,"h":0.0000035391,"l":0.0000035062,"c":0.0000035321,"v":30164.284464,"t":1717477200}
+{"o":0.0000035321,"h":0.00000354,"l":0.0000035168,"c":0.0000035239,"v":0.0,"t":1717480800}
+{"o":0.0000035239,"h":0.0000035342,"l":0.0000035068,"c":0.0000035229,"v":39802.569208,"t":1717484400}
+{"o":0.0000035229,"h":0.0000035285,"l":0.0000034801,"c":0.0000034988,"v":290622.045522,"t":1717488000}
+{"o":0.0000034988,"h":0.0000035222,"l":0.0000034554,"c":0.0000034689,"v":266884.816986,"t":1717491600}
+{"o":0.0000034689,"h":0.0000034733,"l":0.0000034426,"c":0.000003446,"v":108586.658136,"t":1717495200}
+{"o":0.000003446,"h":0.0000034532,"l":0.0000034162,"c":0.0000034218,"v":270933.03182,"t":1717498800}
+{"o":0.0000034218,"h":0.0000034272,"l":0.0000034087,"c":0.0000034169,"v":0.0,"t":1717502400}
+{"o":0.0000034169,"h":0.0000034719,"l":0.0000033438,"c":0.0000033511,"v":2312117.8432149999,"t":1717506000}
+{"o":0.0000033511,"h":0.0000033615,"l":0.0000032465,"c":0.0000032704,"v":391392.503238,"t":1717509600}
+{"o":0.0000032704,"h":0.0000033071,"l":0.0000032334,"c":0.0000032627,"v":909191.324018,"t":1717513200}
+{"o":0.0000032627,"h":0.0000033463,"l":0.0000032226,"c":0.0000033147,"v":57926.76557,"t":1717516800}
+{"o":0.0000033147,"h":0.000003351,"l":0.0000028554,"c":0.0000030175,"v":8986828.8536690008,"t":1717520400}
+{"o":0.0000030175,"h":0.0000030709,"l":0.0000029842,"c":0.0000030165,"v":2468673.4622960002,"t":1717524000}
+{"o":0.0000030165,"h":0.0000030439,"l":0.0000026314,"c":0.0000027139,"v":9459051.721264001,"t":1717527600}
+{"o":0.0000027139,"h":0.0000028372,"l":0.0000026861,"c":0.0000027534,"v":4991565.2241209997,"t":1717531200}
+{"o":0.0000027534,"h":0.0000027597,"l":0.0000027439,"c":0.0000027506,"v":0.0,"t":1717534800}
+{"o":0.0000027506,"h":0.0000027506,"l":0.0000023661,"c":0.0000024594,"v":13393024.2862370033,"t":1717538400}
+{"o":0.0000024594,"h":0.0000024898,"l":0.0000021085,"c":0.0000023235,"v":17201493.3224410042,"t":1717542000}
+{"o":0.0000023235,"h":0.0000023728,"l":0.0000023128,"c":0.0000023605,"v":1268901.43533,"t":1717545600}
+{"o":0.0000023605,"h":0.0000024411,"l":0.000002341,"c":0.0000024151,"v":948093.789221,"t":1717549200}
+{"o":0.0000024151,"h":0.0000025129,"l":0.0000023904,"c":0.0000024947,"v":1377665.2750259999,"t":1717552800}
+{"o":0.0000024947,"h":0.0000026261,"l":0.0000024892,"c":0.0000026205,"v":2041354.5403040003,"t":1717556400}
+{"o":0.0000026205,"h":0.0000026304,"l":0.0000019948,"c":0.0000020042,"v":13827249.010081999,"t":1717560000}
+{"o":0.0000020042,"h":0.0000021298,"l":0.0000019969,"c":0.0000020186,"v":6106087.6535599986,"t":1717563600}
+{"o":0.0000020186,"h":0.0000021054,"l":0.0000020106,"c":0.0000020903,"v":1939758.5531540001,"t":1717567200}
+{"o":0.0000020903,"h":0.000002148,"l":0.0000020869,"c":0.0000021468,"v":1090905.2492110003,"t":1717570800}
+{"o":0.0000021468,"h":0.0000021974,"l":0.0000021438,"c":0.000002191,"v":1310371.1178639999,"t":1717574400}
+{"o":0.000002191,"h":0.0000022664,"l":0.0000021784,"c":0.0000022405,"v":2161225.098586,"t":1717578000}
+{"o":0.0000022405,"h":0.0000022522,"l":0.0000022185,"c":0.0000022346,"v":89548.001485,"t":1717581600}
+{"o":0.0000022346,"h":0.0000023039,"l":0.0000022284,"c":0.0000022932,"v":1387804.149862,"t":1717585200}
+{"o":0.0000022932,"h":0.0000023428,"l":0.0000022458,"c":0.0000023307,"v":3548152.436702,"t":1717588800}
+{"o":0.0000023307,"h":0.0000023874,"l":0.0000023144,"c":0.000002384,"v":1425844.1989039998,"t":1717592400}
+{"o":0.000002384,"h":0.0000023994,"l":0.0000019455,"c":0.0000020312,"v":11728224.730874002,"t":1717596000}
+{"o":0.0000020312,"h":0.0000021022,"l":0.0000020038,"c":0.0000020773,"v":2155981.0851680003,"t":1717599600}
+{"o":0.0000020773,"h":0.0000020889,"l":0.0000020537,"c":0.0000020723,"v":165708.678491,"t":1717603200}
+{"o":0.0000020723,"h":0.0000020741,"l":0.0000019631,"c":0.00000204,"v":6222771.653167001,"t":1717606800}
+{"o":0.00000204,"h":0.0000022215,"l":0.0000020203,"c":0.0000022143,"v":5241742.6187880002,"t":1717610400}
+{"o":0.0000022143,"h":0.0000022307,"l":0.0000021883,"c":0.0000022243,"v":1028182.733458,"t":1717614000}
+{"o":0.0000022243,"h":0.000002227,"l":0.000002206,"c":0.0000022099,"v":743902.770427,"t":1717617600}
+{"o":0.0000022099,"h":0.0000022546,"l":0.000002119,"c":0.0000021515,"v":4776177.0216290001,"t":1717621200}
+{"o":0.0000021515,"h":0.0000021921,"l":0.0000021431,"c":0.0000021889,"v":114447.214222,"t":1717624800}
+{"o":0.0000021889,"h":0.0000021915,"l":0.0000021438,"c":0.0000021564,"v":908351.9881739999,"t":1717628400}
+{"o":0.0000021564,"h":0.0000021612,"l":0.0000021265,"c":0.0000021288,"v":754831.465668,"t":1717632000}
+{"o":0.0000021288,"h":0.0000021378,"l":0.0000021223,"c":0.0000021328,"v":56365.755093,"t":1717635600}
+{"o":0.0000021328,"h":0.0000021338,"l":0.0000021228,"c":0.0000021236,"v":0.0,"t":1717639200}
+{"o":0.0000021236,"h":0.0000021352,"l":0.0000021236,"c":0.0000021323,"v":182736.585511,"t":1717642800}
+{"o":0.0000021323,"h":0.0000021483,"l":0.0000021167,"c":0.0000021248,"v":4701.519229,"t":1717646400}
+{"o":0.0000021248,"h":0.0000021504,"l":0.0000021147,"c":0.0000021324,"v":111052.553843,"t":1717650000}
+{"o":0.0000021324,"h":0.0000021419,"l":0.0000019989,"c":0.0000020162,"v":3214103.3964869995,"t":1717653600}
+{"o":0.0000020162,"h":0.0000020445,"l":0.0000020071,"c":0.0000020315,"v":407191.607253,"t":1717657200}
+{"o":0.0000020315,"h":0.0000020484,"l":0.0000020261,"c":0.0000020378,"v":254947.843895,"t":1717660800}
+{"o":0.0000020378,"h":0.0000020616,"l":0.000002027,"c":0.0000020441,"v":1175842.848914,"t":1717664400}
+{"o":0.0000020441,"h":0.0000020894,"l":0.000002043,"c":0.0000020815,"v":1720621.4390420001,"t":1717668000}
+{"o":0.0000020815,"h":0.0000021246,"l":0.0000020774,"c":0.0000021167,"v":317105.440966,"t":1717671600}
+{"o":0.0000021167,"h":0.0000022339,"l":0.0000021118,"c":0.0000022252,"v":2779008.2076990008,"t":1717675200}
+{"o":0.0000022252,"h":0.0000023475,"l":0.0000021699,"c":0.0000023449,"v":5096107.401443,"t":1717678800}
+{"o":0.0000023449,"h":0.0000023498,"l":0.0000022243,"c":0.0000022308,"v":2871615.8893290004,"t":1717682400}
+{"o":0.0000022308,"h":0.0000022355,"l":0.000002211,"c":0.0000022345,"v":540377.727707,"t":1717686000}
+{"o":0.0000022345,"h":0.0000022549,"l":0.0000020043,"c":0.0000020213,"v":5068066.8380739996,"t":1717689600}
+{"o":0.0000020213,"h":0.0000020535,"l":0.0000019637,"c":0.0000020131,"v":4704008.0904529998,"t":1717693200}
+{"o":0.0000020131,"h":0.0000020269,"l":0.0000020107,"c":0.0000020221,"v":0.0,"t":1717696800}
+{"o":0.0000020221,"h":0.0000022452,"l":0.0000019726,"c":0.0000020038,"v":11229221.8436859995,"t":1717700400}
+{"o":0.0000020038,"h":0.0000020216,"l":0.0000019702,"c":0.0000019755,"v":1030653.247388,"t":1717704000}
+{"o":0.0000019755,"h":0.0000019827,"l":0.0000015019,"c":0.0000015218,"v":21000701.1518220007,"t":1717707600}
+{"o":0.0000015218,"h":0.0000016051,"l":0.0000015164,"c":0.0000015983,"v":2431977.4572120002,"t":1717711200}
+{"o":0.0000015983,"h":0.0000017989,"l":0.0000015961,"c":0.0000017665,"v":7330921.8175409995,"t":1717714800}
+{"o":0.0000017665,"h":0.00000177,"l":0.0000017479,"c":0.0000017526,"v":250964.544144,"t":1717718400}
+{"o":0.0000017526,"h":0.0000017707,"l":0.0000017504,"c":0.0000017633,"v":565395.82476,"t":1717722000}
+{"o":0.0000017633,"h":0.0000017918,"l":0.0000017587,"c":0.0000017827,"v":185265.75023,"t":1717725600}
+{"o":0.0000017827,"h":0.0000017845,"l":0.0000017752,"c":0.0000017752,"v":0.0,"t":1717729200}
+{"o":0.0000017752,"h":0.0000017773,"l":0.0000017571,"c":0.00000176,"v":0.0,"t":1717732800}
+{"o":0.00000176,"h":0.0000017926,"l":0.0000017545,"c":0.0000017882,"v":103083.644034,"t":1717736400}
+{"o":0.0000017882,"h":0.0000017921,"l":0.0000016444,"c":0.0000016462,"v":4494918.1907369997,"t":1717740000}
+{"o":0.0000016462,"h":0.0000019963,"l":0.0000016437,"c":0.0000019275,"v":12791466.6652589981,"t":1717743600}
+{"o":0.0000019275,"h":0.0000019305,"l":0.0000018935,"c":0.0000018974,"v":214948.23071,"t":1717747200}
+{"o":0.0000018974,"h":0.0000019051,"l":0.0000017413,"c":0.0000017464,"v":4882722.5574949998,"t":1717750800}
+{"o":0.0000017464,"h":0.0000017547,"l":0.0000013979,"c":0.0000014493,"v":18309525.5997689962,"t":1717754400}
+{"o":0.0000014493,"h":0.0000014688,"l":0.0000013929,"c":0.0000014344,"v":7386131.3787140017,"t":1717758000}
+{"o":0.0000014344,"h":0.0000018761,"l":0.0000014286,"c":0.0000018306,"v":16605565.8032109998,"t":1717761600}
+{"o":0.0000018306,"h":0.0000019001,"l":0.0000018168,"c":0.0000018336,"v":3586480.0784390001,"t":1717765200}
+{"o":0.0000018336,"h":0.0000019568,"l":0.000001811,"c":0.0000019428,"v":5373473.8776780004,"t":1717768800}
+{"o":0.0000019428,"h":0.0000020615,"l":0.0000019009,"c":0.0000019164,"v":6705165.0742659997,"t":1717772400}
+{"o":0.0000019164,"h":0.0000019948,"l":0.000001913,"c":0.0000019776,"v":3115002.1340660006,"t":1717776000}
+{"o":0.0000019776,"h":0.0000020442,"l":0.0000019771,"c":0.0000020162,"v":1249280.4433190001,"t":1717779600}
+{"o":0.0000020162,"h":0.0000021714,"l":0.0000019429,"c":0.0000019978,"v":229725.164455,"t":1717783200}
+{"o":0.0000019978,"h":0.0000020327,"l":0.0000016974,"c":0.0000017524,"v":7386298.0210020002,"t":1717786800}
+{"o":0.0000017524,"h":0.0000018721,"l":0.0000017402,"c":0.0000018399,"v":2950613.3435399998,"t":1717790400}
+{"o":0.0000018399,"h":0.0000018957,"l":0.0000018355,"c":0.0000018924,"v":1577547.9037119998,"t":1717794000}
+{"o":0.0000018924,"h":0.0000019075,"l":0.0000018847,"c":0.0000018982,"v":105021.982128,"t":1717797600}
+{"o":0.0000018982,"h":0.0000019748,"l":0.0000018963,"c":0.0000019148,"v":3505272.8220620002,"t":1717801200}
+{"o":0.0000019148,"h":0.0000019217,"l":0.0000019139,"c":0.0000019191,"v":0.0,"t":1717804800}
+{"o":0.0000019191,"h":0.0000019199,"l":0.0000018983,"c":0.000001904,"v":266800.757155,"t":1717808400}
+{"o":0.000001904,"h":0.0000019226,"l":0.0000019037,"c":0.0000019186,"v":128438.065211,"t":1717812000}
+{"o":0.0000019186,"h":0.0000019212,"l":0.0000019134,"c":0.0000019174,"v":0.0,"t":1717815600}
+{"o":0.0000019174,"h":0.0000019261,"l":0.0000018991,"c":0.0000019087,"v":115132.316031,"t":1717819200}
+{"o":0.0000019087,"h":0.0000019149,"l":0.0000018878,"c":0.0000018923,"v":157801.204546,"t":1717822800}
+{"o":0.0000018923,"h":0.0000019619,"l":0.0000018882,"c":0.0000019263,"v":3118035.9914139998,"t":1717826400}
+{"o":0.0000019263,"h":0.0000019263,"l":0.0000019124,"c":0.0000019143,"v":0.0,"t":1717830000}
+{"o":0.0000019143,"h":0.0000019275,"l":0.000001914,"c":0.000001926,"v":0.0,"t":1717833600}
+{"o":0.000001926,"h":0.0000019323,"l":0.0000018319,"c":0.0000018357,"v":1985890.926097,"t":1717837200}
+{"o":0.0000018357,"h":0.0000018533,"l":0.0000018347,"c":0.0000018466,"v":271382.736183,"t":1717840800}
+{"o":0.0000018466,"h":0.0000018686,"l":0.0000018436,"c":0.0000018638,"v":0.0,"t":1717844400}
+{"o":0.0000018638,"h":0.0000018995,"l":0.0000017773,"c":0.0000018225,"v":3514506.3791349996,"t":1717848000}
+{"o":0.0000018225,"h":0.0000018527,"l":0.0000018162,"c":0.0000018162,"v":0.0,"t":1717851600}
+{"o":0.0000018162,"h":0.0000018512,"l":0.0000018071,"c":0.000001809,"v":0.0,"t":1717855200}
+{"o":0.000001809,"h":0.0000018226,"l":0.0000018058,"c":0.0000018191,"v":0.0,"t":1717858800}
+{"o":0.0000018191,"h":0.0000018666,"l":0.0000018152,"c":0.0000018462,"v":108080.925928,"t":1717862400}
+{"o":0.0000018462,"h":0.0000018869,"l":0.000001839,"c":0.0000018539,"v":266538.583576,"t":1717866000}
+{"o":0.0000018539,"h":0.000001859,"l":0.0000018449,"c":0.0000018578,"v":0.0,"t":1717869600}
+{"o":0.0000018578,"h":0.0000018875,"l":0.0000018067,"c":0.0000018138,"v":1863234.180837,"t":1717873200}
+{"o":0.0000018138,"h":0.0000018274,"l":0.0000018113,"c":0.0000018202,"v":0.0,"t":1717876800}
+{"o":0.0000018202,"h":0.0000018268,"l":0.0000018174,"c":0.0000018235,"v":452775.367032,"t":1717880400}
+{"o":0.0000018235,"h":0.000002048,"l":0.0000018221,"c":0.0000018646,"v":9838016.3110959977,"t":1717884000}
+{"o":0.0000018646,"h":0.0000018968,"l":0.000001863,"c":0.0000018783,"v":26678.018594,"t":1717887600}
+{"o":0.0000018783,"h":0.0000020031,"l":0.0000018565,"c":0.0000019972,"v":4489285.5942990007,"t":1717891200}
+{"o":0.0000019972,"h":0.0000020644,"l":0.0000016672,"c":0.000001674,"v":15273594.4400850032,"t":1717894800}
+{"o":0.000001674,"h":0.0000017164,"l":0.0000016677,"c":0.0000016859,"v":237853.286065,"t":1717898400}
+{"o":0.0000016859,"h":0.0000016944,"l":0.0000016768,"c":0.0000016794,"v":0.0,"t":1717902000}
+{"o":0.0000016794,"h":0.000001706,"l":0.0000016706,"c":0.0000017022,"v":765930.7086159999,"t":1717905600}
+{"o":0.0000017022,"h":0.0000017782,"l":0.0000016903,"c":0.0000017446,"v":1282325.2437460001,"t":1717909200}
+{"o":0.0000017446,"h":0.0000017458,"l":0.0000017381,"c":0.00000174,"v":0.0,"t":1717912800}
+{"o":0.00000174,"h":0.000001744,"l":0.0000016531,"c":0.0000016715,"v":3553505.7599239997,"t":1717916400}
+{"o":0.0000016715,"h":0.000001683,"l":0.0000016648,"c":0.0000016734,"v":514911.624594,"t":1717920000}
+{"o":0.0000016734,"h":0.0000017024,"l":0.0000016705,"c":0.0000016984,"v":897544.238613,"t":1717923600}
+{"o":0.0000016984,"h":0.0000017931,"l":0.0000016984,"c":0.0000017763,"v":2420385.9457489997,"t":1717927200}
+{"o":0.0000017763,"h":0.0000018422,"l":0.0000017693,"c":0.0000018176,"v":1395583.9479369998,"t":1717930800}
+{"o":0.0000018176,"h":0.0000018374,"l":0.0000017943,"c":0.0000018072,"v":592496.1683530001,"t":1717934400}
+{"o":0.0000018072,"h":0.0000018546,"l":0.0000018046,"c":0.0000018395,"v":697647.576862,"t":1717938000}
+{"o":0.0000018395,"h":0.0000018414,"l":0.0000018285,"c":0.0000018292,"v":0.0,"t":1717941600}
+{"o":0.0000018292,"h":0.0000018434,"l":0.0000018236,"c":0.0000018324,"v":25085.03577,"t":1717945200}
+{"o":0.0000018324,"h":0.0000018409,"l":0.0000017698,"c":0.0000017759,"v":2032877.3354979998,"t":1717948800}
+{"o":0.0000017759,"h":0.0000018241,"l":0.0000017538,"c":0.0000017666,"v":4510305.2155569997,"t":1717952400}
+{"o":0.0000017666,"h":0.0000018175,"l":0.0000017482,"c":0.0000017969,"v":1058414.2196829999,"t":1717956000}
+{"o":0.0000017969,"h":0.0000018726,"l":0.0000017904,"c":0.000001844,"v":3172168.3184719998,"t":1717959600}
+{"o":0.000001844,"h":0.0000019256,"l":0.000001844,"c":0.0000019232,"v":1988537.943275,"t":1717963200}
+{"o":0.0000019232,"h":0.0000019631,"l":0.000001916,"c":0.0000019555,"v":1319967.6274380002,"t":1717966800}
+{"o":0.0000019555,"h":0.0000019872,"l":0.0000019496,"c":0.0000019815,"v":1537288.3549649999,"t":1717970400}
+{"o":0.0000019815,"h":0.0000019943,"l":0.0000019786,"c":0.0000019903,"v":5024.882111,"t":1717974000}
+{"o":0.0000019903,"h":0.0000021747,"l":0.0000019889,"c":0.0000021678,"v":4424417.9027490001,"t":1717977600}
+{"o":0.0000021678,"h":0.0000021733,"l":0.0000020703,"c":0.0000020815,"v":2395263.6066340003,"t":1717981200}
+{"o":0.0000020815,"h":0.0000020881,"l":0.0000020761,"c":0.0000020855,"v":0.0,"t":1717984800}
+{"o":0.0000020855,"h":0.0000021026,"l":0.0000020597,"c":0.000002074,"v":217972.549006,"t":1717988400}
+{"o":0.000002074,"h":0.0000021106,"l":0.0000020634,"c":0.0000020984,"v":1155131.4880549998,"t":1717992000}
+{"o":0.0000020984,"h":0.0000021109,"l":0.0000020956,"c":0.000002101,"v":469489.919033,"t":1717995600}
+{"o":0.000002101,"h":0.0000021155,"l":0.0000020208,"c":0.0000020314,"v":2002723.0976460001,"t":1717999200}
+{"o":0.0000020314,"h":0.0000020541,"l":0.0000020227,"c":0.0000020443,"v":277879.142336,"t":1718002800}
+{"o":0.0000020443,"h":0.0000021286,"l":0.0000020163,"c":0.0000021049,"v":2286638.4811310004,"t":1718006400}
+{"o":0.0000021049,"h":0.0000021805,"l":0.0000020932,"c":0.0000021515,"v":2166748.128575,"t":1718010000}
+{"o":0.0000021515,"h":0.0000021591,"l":0.000002149,"c":0.0000021541,"v":60349.923624,"t":1718013600}
+{"o":0.0000021541,"h":0.0000023301,"l":0.0000021373,"c":0.0000023261,"v":4233240.8238209998,"t":1718017200}
+{"o":0.0000023261,"h":0.0000023417,"l":0.000002289,"c":0.0000023034,"v":589484.9879139999,"t":1718020800}
+{"o":0.0000023034,"h":0.0000023243,"l":0.0000022932,"c":0.0000023068,"v":252816.950548,"t":1718024400}
+{"o":0.0000023068,"h":0.0000023389,"l":0.0000022814,"c":0.0000022834,"v":1015703.8376590002,"t":1718028000}
+{"o":0.0000022834,"h":0.0000023186,"l":0.0000022313,"c":0.0000022604,"v":1232259.0618430001,"t":1718031600}
+{"o":0.0000022604,"h":0.0000022825,"l":0.0000022382,"c":0.0000022493,"v":30582.421863,"t":1718035200}
+{"o":0.0000022493,"h":0.00000229,"l":0.0000022248,"c":0.000002272,"v":1607392.311886,"t":1718038800}
+{"o":0.000002272,"h":0.0000023058,"l":0.0000022684,"c":0.0000022942,"v":400000.0,"t":1718042400}
+{"o":0.0000022942,"h":0.0000023212,"l":0.0000022775,"c":0.0000023086,"v":365418.623682,"t":1718046000}
+{"o":0.0000023086,"h":0.0000023279,"l":0.0000022107,"c":0.0000022212,"v":2086886.124659,"t":1718049600}
+{"o":0.0000022212,"h":0.0000022356,"l":0.0000021554,"c":0.0000021682,"v":1103439.6817079999,"t":1718053200}
+{"o":0.0000021682,"h":0.0000022328,"l":0.000002109,"c":0.0000021265,"v":4891079.456456,"t":1718056800}
+{"o":0.0000021265,"h":0.0000021408,"l":0.000002115,"c":0.0000021201,"v":305246.87367,"t":1718060400}
+{"o":0.0000021201,"h":0.0000021281,"l":0.0000021118,"c":0.0000021219,"v":0.0,"t":1718064000}
+{"o":0.0000021219,"h":0.0000021833,"l":0.0000020691,"c":0.0000021143,"v":580929.1724129999,"t":1718067600}
+{"o":0.0000021143,"h":0.0000021375,"l":0.0000020933,"c":0.0000021142,"v":231369.44174,"t":1718071200}
+{"o":0.0000021142,"h":0.0000021291,"l":0.0000021092,"c":0.000002122,"v":0.0,"t":1718074800}
+{"o":0.000002122,"h":0.0000021699,"l":0.0000021216,"c":0.0000021443,"v":0.0,"t":1718078400}
+{"o":0.0000021443,"h":0.000002157,"l":0.0000020375,"c":0.0000020424,"v":1768669.5324599999,"t":1718082000}
+{"o":0.0000020424,"h":0.0000020651,"l":0.0000020357,"c":0.0000020512,"v":0.0,"t":1718085600}
+{"o":0.0000020512,"h":0.0000020648,"l":0.0000020429,"c":0.0000020525,"v":245.856132,"t":1718089200}
+{"o":0.0000020525,"h":0.0000020589,"l":0.0000020207,"c":0.0000020299,"v":123137.221389,"t":1718092800}
+{"o":0.0000020299,"h":0.0000020437,"l":0.0000020224,"c":0.0000020274,"v":0.0,"t":1718096400}
+{"o":0.0000020274,"h":0.000002055,"l":0.00000201,"c":0.0000020372,"v":224534.324089,"t":1718100000}
+{"o":0.0000020372,"h":0.0000020671,"l":0.0000020366,"c":0.0000020649,"v":486468.693782,"t":1718103600}
+{"o":0.0000020649,"h":0.0000020724,"l":0.0000020548,"c":0.0000020673,"v":12350.453187,"t":1718107200}
+{"o":0.0000020673,"h":0.0000021063,"l":0.0000020594,"c":0.0000021024,"v":0.0,"t":1718110800}
+{"o":0.0000021024,"h":0.0000021108,"l":0.0000020808,"c":0.0000020918,"v":0.0,"t":1718114400}
+{"o":0.0000020918,"h":0.0000021718,"l":0.0000020851,"c":0.0000021529,"v":0.0,"t":1718118000}
+{"o":0.0000021529,"h":0.0000021647,"l":0.000002064,"c":0.0000020907,"v":3128906.5650869999,"t":1718121600}
+{"o":0.0000020907,"h":0.000002133,"l":0.0000020347,"c":0.0000020616,"v":148234.481489,"t":1718125200}
+{"o":0.0000020616,"h":0.0000020675,"l":0.000002018,"c":0.0000020434,"v":654333.33562,"t":1718128800}
+{"o":0.0000020434,"h":0.0000020567,"l":0.0000020202,"c":0.0000020375,"v":309758.869245,"t":1718132400}
+{"o":0.0000020375,"h":0.0000020528,"l":0.0000020359,"c":0.0000020503,"v":39156.76781,"t":1718136000}
+{"o":0.0000020503,"h":0.000002051,"l":0.0000019256,"c":0.0000019293,"v":2756246.646371,"t":1718139600}
+{"o":0.0000019293,"h":0.0000019487,"l":0.0000018371,"c":0.0000018439,"v":2968399.6479259999,"t":1718143200}
+{"o":0.0000018439,"h":0.0000018584,"l":0.0000018339,"c":0.0000018536,"v":372294.513668,"t":1718146800}
+{"o":0.0000018536,"h":0.0000018805,"l":0.0000018266,"c":0.0000018443,"v":381508.772491,"t":1718150400}
+{"o":0.0000018443,"h":0.0000018939,"l":0.0000018293,"c":0.000001847,"v":230000.0,"t":1718154000}
+{"o":0.000001847,"h":0.0000018562,"l":0.0000018175,"c":0.0000018201,"v":0.0,"t":1718157600}
+{"o":0.0000018201,"h":0.0000018386,"l":0.0000018125,"c":0.0000018164,"v":0.0,"t":1718161200}
+{"o":0.0000018164,"h":0.0000018662,"l":0.000001789,"c":0.000001845,"v":707962.0967849999,"t":1718164800}
+{"o":0.000001845,"h":0.0000018644,"l":0.000001844,"c":0.0000018635,"v":53852.708144,"t":1718168400}
+{"o":0.0000018635,"h":0.0000018635,"l":0.0000015603,"c":0.0000015948,"v":10107477.4625360016,"t":1718172000}
+{"o":0.0000015948,"h":0.0000016112,"l":0.0000015832,"c":0.0000015907,"v":579120.114178,"t":1718175600}
+{"o":0.0000015907,"h":0.0000015971,"l":0.0000015835,"c":0.0000015945,"v":103675.764374,"t":1718179200}
+{"o":0.0000015945,"h":0.0000015974,"l":0.0000015798,"c":0.000001585,"v":0.0,"t":1718182800}
+{"o":0.000001585,"h":0.0000017935,"l":0.0000015698,"c":0.0000017871,"v":6050843.059545001,"t":1718186400}
+{"o":0.0000017871,"h":0.0000018044,"l":0.0000017827,"c":0.0000017979,"v":396710.412344,"t":1718190000}
+{"o":0.0000017979,"h":0.0000017992,"l":0.0000017094,"c":0.0000017166,"v":39875.242941,"t":1718193600}
+{"o":0.0000017166,"h":0.0000018106,"l":0.0000016857,"c":0.0000017726,"v":1386213.6815459998,"t":1718197200}
+{"o":0.0000017726,"h":0.0000017795,"l":0.0000013538,"c":0.0000013594,"v":16857273.5955629945,"t":1718200800}
+{"o":0.0000013594,"h":0.0000014207,"l":0.0000013578,"c":0.000001411,"v":2249446.3094740007,"t":1718204400}
+{"o":0.000001411,"h":0.0000014329,"l":0.0000012995,"c":0.0000013909,"v":12856666.1369969975,"t":1718208000}
+{"o":0.0000013909,"h":0.0000013961,"l":0.0000013756,"c":0.0000013798,"v":278530.863644,"t":1718211600}
+{"o":0.0000013798,"h":0.0000014163,"l":0.0000013144,"c":0.0000013452,"v":2743734.0150979999,"t":1718215200}
+{"o":0.0000013452,"h":0.0000013902,"l":0.0000012282,"c":0.0000012685,"v":3080708.8667960004,"t":1718218800}
+{"o":0.0000012685,"h":0.0000013059,"l":0.0000012524,"c":0.0000012833,"v":690739.398653,"t":1718222400}
+{"o":0.0000012833,"h":0.0000013303,"l":0.0000012769,"c":0.0000013238,"v":1359996.8902680001,"t":1718226000}
+{"o":0.0000013238,"h":0.000001329,"l":0.0000013204,"c":0.0000013226,"v":52772.444185,"t":1718229600}
+{"o":0.0000013226,"h":0.0000014088,"l":0.0000013221,"c":0.0000013625,"v":5592737.2592309993,"t":1718233200}
+{"o":0.0000013625,"h":0.000001382,"l":0.0000013625,"c":0.0000013675,"v":0.0,"t":1718236800}
+{"o":0.0000013675,"h":0.0000013841,"l":0.0000012145,"c":0.0000012342,"v":6723532.0862499988,"t":1718240400}
+{"o":0.0000012342,"h":0.0000012552,"l":0.0000012091,"c":0.000001224,"v":897779.807969,"t":1718244000}
+{"o":0.000001224,"h":0.0000012507,"l":0.0000012144,"c":0.0000012344,"v":1281613.2705940001,"t":1718247600}
+{"o":0.0000012344,"h":0.0000012458,"l":0.0000011598,"c":0.0000011658,"v":4475580.4715129994,"t":1718251200}
+{"o":0.0000011658,"h":0.0000012381,"l":0.0000011616,"c":0.0000012355,"v":4238327.035464,"t":1718254800}
+{"o":0.0000012355,"h":0.0000012551,"l":0.0000012322,"c":0.0000012413,"v":80548.640364,"t":1718258400}
+{"o":0.0000012413,"h":0.0000012796,"l":0.0000012349,"c":0.0000012574,"v":1628282.7173810001,"t":1718262000}
+{"o":0.0000012574,"h":0.0000013057,"l":0.0000012546,"c":0.0000012977,"v":1599345.6199649998,"t":1718265600}
+{"o":0.0000012977,"h":0.0000013179,"l":0.0000012839,"c":0.0000012944,"v":592656.1245180001,"t":1718269200}
+{"o":0.0000012944,"h":0.0000013034,"l":0.0000012856,"c":0.0000012897,"v":0.0,"t":1718272800}
+{"o":0.0000012897,"h":0.0000013186,"l":0.0000012873,"c":0.0000013147,"v":765164.024917,"t":1718276400}
+{"o":0.0000013147,"h":0.0000013167,"l":0.000001279,"c":0.000001306,"v":1771069.790879,"t":1718280000}
+{"o":0.000001306,"h":0.0000013133,"l":0.0000012902,"c":0.0000013057,"v":467924.462551,"t":1718283600}
+{"o":0.0000013057,"h":0.0000013349,"l":0.0000012781,"c":0.0000013084,"v":610930.883913,"t":1718287200}
+{"o":0.0000013084,"h":0.0000013526,"l":0.0000013053,"c":0.0000013333,"v":1787760.645339,"t":1718290800}
+{"o":0.0000013333,"h":0.0000013431,"l":0.0000009135,"c":0.0000010568,"v":44118869.2228870019,"t":1718294400}
+{"o":0.0000010568,"h":0.0000010619,"l":0.0000010193,"c":0.0000010257,"v":3207374.9518050002,"t":1718298000}
+{"o":0.0000010257,"h":0.0000010787,"l":0.0000010215,"c":0.0000010631,"v":4746886.0523110004,"t":1718301600}
+{"o":0.0000010631,"h":0.0000010766,"l":0.0000010333,"c":0.0000010414,"v":2408728.3780799997,"t":1718305200}
+{"o":0.0000010414,"h":0.000001049,"l":0.0000010285,"c":0.0000010377,"v":1025409.742327,"t":1718308800}
+{"o":0.0000010377,"h":0.0000010686,"l":0.0000010274,"c":0.0000010421,"v":1062785.019417,"t":1718312400}
+{"o":0.0000010421,"h":0.0000010507,"l":0.0000010103,"c":0.0000010118,"v":2474548.9373020004,"t":1718316000}
+{"o":0.0000010118,"h":0.0000010208,"l":0.0000010047,"c":0.0000010111,"v":226742.368752,"t":1718319600}
+{"o":0.0000010111,"h":0.0000010174,"l":0.0000009829,"c":0.0000009908,"v":2098548.2211179999,"t":1718323200}
+{"o":0.0000009908,"h":0.0000010062,"l":0.0000009845,"c":0.0000009846,"v":0.0,"t":1718326800}
+{"o":0.0000009846,"h":0.0000009992,"l":0.0000009814,"c":0.0000009943,"v":502668.763067,"t":1718330400}
+{"o":0.0000009943,"h":0.0000010026,"l":0.000000987,"c":0.0000009931,"v":58998.022164,"t":1718334000}
+{"o":0.0000009931,"h":0.0000009965,"l":0.000000989,"c":0.000000996,"v":0.0,"t":1718337600}
+{"o":0.000000996,"h":0.0000009979,"l":0.0000009825,"c":0.0000009853,"v":0.0,"t":1718341200}
+{"o":0.0000009853,"h":0.0000009967,"l":0.0000009843,"c":0.0000009906,"v":363786.915304,"t":1718344800}
+{"o":0.0000009906,"h":0.0000011691,"l":0.0000009888,"c":0.0000011641,"v":11725056.5566489995,"t":1718348400}
+{"o":0.0000011641,"h":0.0000012312,"l":0.000001154,"c":0.0000012225,"v":3363940.4831719995,"t":1718352000}
+{"o":0.0000012225,"h":0.0000012378,"l":0.0000012225,"c":0.0000012316,"v":203454.797927,"t":1718355600}
+{"o":0.0000012316,"h":0.0000012355,"l":0.0000012265,"c":0.0000012323,"v":243295.029254,"t":1718359200}
+{"o":0.0000012323,"h":0.0000013419,"l":0.0000012287,"c":0.0000013327,"v":5071600.285118999,"t":1718362800}
+{"o":0.0000013327,"h":0.0000016338,"l":0.0000013243,"c":0.0000016149,"v":13553054.5605599992,"t":1718366400}
+{"o":0.0000016149,"h":0.0000017786,"l":0.0000016101,"c":0.0000017578,"v":7399448.7215810008,"t":1718370000}
+{"o":0.0000017578,"h":0.0000018088,"l":0.0000016092,"c":0.0000016424,"v":3954773.8084530002,"t":1718373600}
+{"o":0.0000016424,"h":0.0000016786,"l":0.0000016304,"c":0.0000016549,"v":718705.521005,"t":1718377200}
+{"o":0.0000016549,"h":0.0000017281,"l":0.0000014922,"c":0.0000015195,"v":5485017.1035129987,"t":1718380800}
+{"o":0.0000015195,"h":0.0000015407,"l":0.0000014127,"c":0.0000014235,"v":4000230.1831260002,"t":1718384400}
+{"o":0.0000014235,"h":0.0000014457,"l":0.0000014222,"c":0.0000014257,"v":0.0,"t":1718388000}
+{"o":0.0000014257,"h":0.0000014442,"l":0.0000013943,"c":0.0000014018,"v":1228897.407968,"t":1718391600}
+{"o":0.0000014018,"h":0.0000014034,"l":0.0000013892,"c":0.0000014008,"v":0.0,"t":1718395200}
+{"o":0.0000014008,"h":0.0000014045,"l":0.0000012626,"c":0.0000012728,"v":6205804.7117149988,"t":1718398800}
+{"o":0.0000012728,"h":0.0000012893,"l":0.0000012059,"c":0.0000012765,"v":5627303.3985550003,"t":1718402400}
+{"o":0.0000012765,"h":0.0000012936,"l":0.0000012619,"c":0.0000012901,"v":2647879.3443950005,"t":1718406000}
+{"o":0.0000012901,"h":0.0000013039,"l":0.000001281,"c":0.0000012982,"v":10722.214233,"t":1718409600}
+{"o":0.0000012982,"h":0.0000013012,"l":0.000001274,"c":0.0000012844,"v":804987.490955,"t":1718413200}
+{"o":0.0000012844,"h":0.0000012878,"l":0.0000012785,"c":0.0000012806,"v":198880.404198,"t":1718416800}
+{"o":0.0000012806,"h":0.0000012811,"l":0.0000012705,"c":0.0000012709,"v":0.0,"t":1718420400}
+{"o":0.0000012709,"h":0.0000013014,"l":0.0000012685,"c":0.000001296,"v":1441615.4323539999,"t":1718424000}
+{"o":0.000001296,"h":0.0000013082,"l":0.0000012704,"c":0.0000012816,"v":1750636.0497740002,"t":1718427600}
+{"o":0.0000012816,"h":0.0000012896,"l":0.0000012582,"c":0.0000012691,"v":806022.263933,"t":1718431200}
+{"o":0.0000012691,"h":0.0000012868,"l":0.0000012638,"c":0.0000012856,"v":1560308.7212100001,"t":1718434800}
+{"o":0.0000012856,"h":0.0000013301,"l":0.00000128,"c":0.0000013256,"v":1605851.489268,"t":1718438400}
+{"o":0.0000013256,"h":0.0000013326,"l":0.0000013139,"c":0.0000013213,"v":803139.2926930001,"t":1718442000}
+{"o":0.0000013213,"h":0.0000013258,"l":0.0000012956,"c":0.0000012968,"v":328202.937683,"t":1718445600}
+{"o":0.0000012968,"h":0.0000012985,"l":0.000001273,"c":0.0000012859,"v":2810933.7874469999,"t":1718449200}
+{"o":0.0000012859,"h":0.0000012902,"l":0.0000012831,"c":0.0000012844,"v":0.0,"t":1718452800}
+{"o":0.0000012844,"h":0.0000012897,"l":0.0000012753,"c":0.000001276,"v":1027660.1746390001,"t":1718456400}
+{"o":0.000001276,"h":0.0000012815,"l":0.0000012751,"c":0.00000128,"v":0.0,"t":1718460000}
+{"o":0.00000128,"h":0.0000012921,"l":0.000001261,"c":0.000001284,"v":2103664.8393029999,"t":1718463600}
+{"o":0.000001284,"h":0.0000016423,"l":0.0000012784,"c":0.0000013164,"v":27736114.4838629924,"t":1718467200}
+{"o":0.0000013164,"h":0.00000132,"l":0.0000012913,"c":0.000001292,"v":1241121.7359699998,"t":1718470800}
+{"o":0.000001292,"h":0.0000013002,"l":0.0000012602,"c":0.0000012748,"v":1998982.3427849999,"t":1718474400}
+{"o":0.0000012748,"h":0.000001281,"l":0.0000012456,"c":0.0000012501,"v":900750.713306,"t":1718478000}
+{"o":0.0000012501,"h":0.0000012566,"l":0.0000012465,"c":0.000001252,"v":291113.348479,"t":1718481600}
+{"o":0.000001252,"h":0.000001253,"l":0.000001017,"c":0.0000010197,"v":14962383.6226889975,"t":1718485200}
+{"o":0.0000010197,"h":0.0000010412,"l":0.0000010186,"c":0.0000010369,"v":1344110.989201,"t":1718488800}
+{"o":0.0000010369,"h":0.0000010421,"l":0.0000010322,"c":0.0000010334,"v":939455.0302609999,"t":1718492400}
+{"o":0.0000010334,"h":0.0000010602,"l":0.0000010035,"c":0.0000010599,"v":5569642.054574999,"t":1718496000}
+{"o":0.0000010599,"h":0.0000010645,"l":0.0000010481,"c":0.0000010614,"v":200293.571971,"t":1718499600}
+{"o":0.0000010614,"h":0.0000010648,"l":0.0000010583,"c":0.0000010612,"v":94293.357009,"t":1718503200}
+{"o":0.0000010612,"h":0.0000010643,"l":0.0000010502,"c":0.0000010546,"v":397937.78083,"t":1718506800}
+{"o":0.0000010546,"h":0.0000010608,"l":0.0000010137,"c":0.0000010202,"v":2553313.166828,"t":1718510400}
+{"o":0.0000010202,"h":0.0000010207,"l":0.0000010109,"c":0.0000010113,"v":0.0,"t":1718514000}
+{"o":0.0000010113,"h":0.00000113,"l":0.0000010075,"c":0.0000011246,"v":7742694.2298790002,"t":1718517600}
+{"o":0.0000011246,"h":0.0000011274,"l":0.0000011206,"c":0.0000011264,"v":647324.899612,"t":1718521200}
+{"o":0.0000011264,"h":0.0000011305,"l":0.0000010633,"c":0.0000010684,"v":3580407.8184300005,"t":1718524800}
+{"o":0.0000010684,"h":0.0000010705,"l":0.0000010637,"c":0.0000010637,"v":37480.937389,"t":1718528400}
+{"o":0.0000010637,"h":0.0000010713,"l":0.0000010296,"c":0.0000010371,"v":2152168.0146900001,"t":1718532000}
+{"o":0.0000010371,"h":0.0000010407,"l":0.0000007893,"c":0.0000008009,"v":23074638.2117259987,"t":1718535600}
+{"o":0.0000008009,"h":0.0000008094,"l":0.0000007769,"c":0.0000007788,"v":3520492.1625099997,"t":1718539200}
+{"o":0.0000007788,"h":0.0000007977,"l":0.0000007711,"c":0.000000793,"v":2528972.6518630004,"t":1718542800}
+{"o":0.000000793,"h":0.0000007945,"l":0.0000007876,"c":0.0000007905,"v":0.0,"t":1718546400}
+{"o":0.0000007905,"h":0.0000007908,"l":0.0000007082,"c":0.0000007091,"v":12684695.502603,"t":1718550000}
+{"o":0.0000007091,"h":0.0000007122,"l":0.0000006665,"c":0.000000671,"v":1666926.1241019999,"t":1718553600}
+{"o":0.000000671,"h":0.0000006881,"l":0.0000006679,"c":0.0000006872,"v":2926593.1166309998,"t":1718557200}
+{"o":0.0000006872,"h":0.0000007,"l":0.0000006844,"c":0.0000006959,"v":493412.513612,"t":1718560800}
+{"o":0.0000006959,"h":0.0000007099,"l":0.0000006931,"c":0.0000007077,"v":1491897.6549730001,"t":1718564400}
+{"o":0.0000007077,"h":0.0000007915,"l":0.0000007048,"c":0.0000007885,"v":10999157.872192001,"t":1718568000}
+{"o":0.0000007885,"h":0.0000007898,"l":0.0000007711,"c":0.0000007725,"v":1936764.8238880001,"t":1718571600}
+{"o":0.0000007725,"h":0.0000007728,"l":0.0000007624,"c":0.0000007659,"v":557367.4785720001,"t":1718575200}
+{"o":0.0000007659,"h":0.000000767,"l":0.000000761,"c":0.0000007611,"v":664677.797897,"t":1718578800}
+{"o":0.0000007611,"h":0.0000007723,"l":0.0000007587,"c":0.0000007717,"v":651877.558596,"t":1718582400}
+{"o":0.0000007717,"h":0.0000007817,"l":0.000000771,"c":0.0000007797,"v":0.0,"t":1718586000}
+{"o":0.0000007797,"h":0.0000007861,"l":0.0000007649,"c":0.0000007711,"v":139680.101445,"t":1718589600}
+{"o":0.0000007711,"h":0.0000007787,"l":0.0000007709,"c":0.000000778,"v":0.0,"t":1718593200}
+{"o":0.000000778,"h":0.0000007821,"l":0.0000007635,"c":0.0000007637,"v":66890.916034,"t":1718596800}
+{"o":0.0000007637,"h":0.0000007785,"l":0.00000076,"c":0.0000007762,"v":51889.253309,"t":1718600400}
+{"o":0.0000007762,"h":0.0000007855,"l":0.0000007614,"c":0.0000007697,"v":650000.0,"t":1718604000}
+{"o":0.0000007697,"h":0.000000773,"l":0.0000007377,"c":0.0000007425,"v":2705098.8590700002,"t":1718607600}
+{"o":0.0000007425,"h":0.0000007496,"l":0.0000007127,"c":0.0000007195,"v":1990212.7146239998,"t":1718611200}
+{"o":0.0000007195,"h":0.0000007284,"l":0.0000006907,"c":0.000000702,"v":4301492.3938159999,"t":1718614800}
+{"o":0.000000702,"h":0.0000007156,"l":0.0000006719,"c":0.0000006784,"v":955582.34679,"t":1718618400}
+{"o":0.0000006784,"h":0.0000006793,"l":0.0000006705,"c":0.0000006749,"v":0.0,"t":1718622000}
+{"o":0.0000006749,"h":0.0000006879,"l":0.000000674,"c":0.0000006816,"v":440370.371213,"t":1718625600}
+{"o":0.0000006816,"h":0.000000688,"l":0.0000006617,"c":0.0000006689,"v":2720663.2126119998,"t":1718629200}
+{"o":0.0000006689,"h":0.0000006694,"l":0.0000005857,"c":0.0000006024,"v":16981319.3052300029,"t":1718632800}
+{"o":0.0000006024,"h":0.0000006195,"l":0.0000006002,"c":0.000000612,"v":0.0,"t":1718636400}
+{"o":0.000000612,"h":0.0000006203,"l":0.0000005801,"c":0.0000005827,"v":3257309.1920220004,"t":1718640000}
+{"o":0.0000005827,"h":0.0000005828,"l":0.0000005728,"c":0.0000005742,"v":1373256.8116909999,"t":1718643600}
+{"o":0.0000005742,"h":0.0000006088,"l":0.0000005645,"c":0.0000006014,"v":5718879.9093070002,"t":1718647200}
+{"o":0.0000006014,"h":0.00000061,"l":0.0000006011,"c":0.0000006091,"v":0.0,"t":1718650800}
+{"o":0.0000006091,"h":0.000000619,"l":0.0000005964,"c":0.0000006034,"v":55195.127114,"t":1718654400}
+{"o":0.0000006034,"h":0.0000006095,"l":0.0000005903,"c":0.0000005931,"v":3361839.9521809998,"t":1718658000}
+{"o":0.0000005931,"h":0.0000005949,"l":0.0000005896,"c":0.0000005902,"v":0.0,"t":1718661600}
+{"o":0.0000005902,"h":0.0000005941,"l":0.000000576,"c":0.0000005825,"v":508298.559689,"t":1718665200}
+{"o":0.0000005825,"h":0.000000596,"l":0.0000005095,"c":0.0000005179,"v":11442055.9940700009,"t":1718668800}
+{"o":0.0000005179,"h":0.0000005701,"l":0.0000005083,"c":0.000000544,"v":100000.0,"t":1718672400}
+{"o":0.000000544,"h":0.0000005516,"l":0.0000004865,"c":0.0000004901,"v":10000000.0,"t":1718676000}
+{"o":0.0000004901,"h":0.0000004937,"l":0.0000004649,"c":0.0000004656,"v":213116.138299,"t":1718679600}
+{"o":0.0000004656,"h":0.0000004761,"l":0.0000004603,"c":0.0000004693,"v":353256.632246,"t":1718683200}
+{"o":0.0000004693,"h":0.0000004706,"l":0.0000004038,"c":0.0000004079,"v":15931814.1714580022,"t":1718686800}
+{"o":0.0000004079,"h":0.0000004109,"l":0.0000004002,"c":0.0000004069,"v":604504.420544,"t":1718690400}
+{"o":0.0000004069,"h":0.0000004072,"l":0.0000004009,"c":0.0000004018,"v":302812.90872,"t":1718694000}
+{"o":0.0000004018,"h":0.0000004052,"l":0.0000003956,"c":0.0000003991,"v":99035.867886,"t":1718697600}
+{"o":0.0000003991,"h":0.0000004032,"l":0.0000003986,"c":0.0000004028,"v":0.0,"t":1718701200}
+{"o":0.0000004028,"h":0.0000004043,"l":0.0000003996,"c":0.0000004018,"v":0.0,"t":1718704800}
+{"o":0.0000004018,"h":0.0000004107,"l":0.0000004009,"c":0.0000004062,"v":739989.772794,"t":1718708400}
+{"o":0.0000004062,"h":0.0000004118,"l":0.0000003998,"c":0.0000004045,"v":36635.01701,"t":1718712000}
+{"o":0.0000004045,"h":0.0000004151,"l":0.0000004038,"c":0.0000004109,"v":31568.620173,"t":1718715600}
+{"o":0.0000004109,"h":0.0000004171,"l":0.0000003854,"c":0.000000393,"v":3899846.939795,"t":1718719200}
+{"o":0.000000393,"h":0.0000003962,"l":0.0000003879,"c":0.0000003905,"v":0.0,"t":1718722800}
+{"o":0.0000003905,"h":0.0000003988,"l":0.0000003833,"c":0.0000003874,"v":1659580.7198610001,"t":1718726400}
+{"o":0.0000003874,"h":0.0000003933,"l":0.0000003858,"c":0.0000003931,"v":0.0,"t":1718730000}
+{"o":0.0000003931,"h":0.0000003962,"l":0.0000003816,"c":0.0000003874,"v":1293135.298345,"t":1718733600}
+{"o":0.0000003874,"h":0.0000003934,"l":0.0000003855,"c":0.0000003858,"v":0.0,"t":1718737200}
+{"o":0.0000003858,"h":0.0000003893,"l":0.0000003743,"c":0.0000003752,"v":0.0,"t":1718740800}
+{"o":0.0000003752,"h":0.0000003761,"l":0.00000037,"c":0.000000372,"v":0.0,"t":1718744400}
+{"o":0.000000372,"h":0.000000376,"l":0.0000003718,"c":0.0000003725,"v":0.0,"t":1718748000}
+{"o":0.0000003725,"h":0.0000003755,"l":0.0000003723,"c":0.000000373,"v":0.0,"t":1718751600}
+{"o":0.000000373,"h":0.0000003766,"l":0.0000003706,"c":0.0000003714,"v":0.0,"t":1718755200}
+{"o":0.0000003714,"h":0.0000003738,"l":0.0000003644,"c":0.0000003715,"v":0.0,"t":1718758800}
+{"o":0.0000003715,"h":0.0000003889,"l":0.0000003654,"c":0.0000003832,"v":234481.327171,"t":1718762400}
+{"o":0.0000003832,"h":0.0000004596,"l":0.0000003764,"c":0.0000004454,"v":24684843.2841970026,"t":1718766000}
+{"o":0.0000004454,"h":0.0000004465,"l":0.000000433,"c":0.0000004348,"v":229761.111171,"t":1718769600}
+{"o":0.0000004348,"h":0.0000004389,"l":0.0000004326,"c":0.0000004361,"v":114697.20192,"t":1718773200}
+{"o":0.0000004361,"h":0.0000004518,"l":0.0000004303,"c":0.0000004457,"v":2828333.449763,"t":1718776800}
+{"o":0.0000004457,"h":0.0000004515,"l":0.0000004449,"c":0.0000004508,"v":0.0,"t":1718780400}
+{"o":0.0000004508,"h":0.0000004557,"l":0.0000004404,"c":0.0000004452,"v":135915.314088,"t":1718784000}
+{"o":0.0000004452,"h":0.0000004483,"l":0.0000004435,"c":0.0000004459,"v":0.0,"t":1718787600}
+{"o":0.0000004459,"h":0.0000004482,"l":0.000000438,"c":0.0000004401,"v":4504744.7080470007,"t":1718791200}
+{"o":0.0000004401,"h":0.000000448,"l":0.0000004395,"c":0.0000004446,"v":0.0,"t":1718794800}
+{"o":0.0000004446,"h":0.0000004536,"l":0.0000004415,"c":0.0000004497,"v":569053.237905,"t":1718798400}
+{"o":0.0000004497,"h":0.0000004531,"l":0.0000004488,"c":0.0000004531,"v":0.0,"t":1718802000}
+{"o":0.0000004531,"h":0.0000004596,"l":0.0000004527,"c":0.0000004565,"v":0.0,"t":1718805600}
+{"o":0.0000004565,"h":0.0000004575,"l":0.000000454,"c":0.0000004548,"v":0.0,"t":1718809200}
+{"o":0.0000004548,"h":0.0000004579,"l":0.0000004526,"c":0.0000004547,"v":0.0,"t":1718812800}
+{"o":0.0000004547,"h":0.0000004555,"l":0.0000004472,"c":0.0000004518,"v":0.0,"t":1718816400}
+{"o":0.0000004518,"h":0.0000004532,"l":0.0000004451,"c":0.0000004516,"v":375521.372789,"t":1718820000}
+{"o":0.0000004516,"h":0.0000004593,"l":0.0000004514,"c":0.0000004556,"v":2302985.3865749999,"t":1718823600}
+{"o":0.0000004556,"h":0.0000004654,"l":0.0000004546,"c":0.0000004635,"v":51077.375549,"t":1718827200}
+{"o":0.0000004635,"h":0.0000004659,"l":0.0000004548,"c":0.0000004558,"v":739989.772794,"t":1718830800}
+{"o":0.0000004558,"h":0.0000004597,"l":0.0000004546,"c":0.0000004592,"v":0.0,"t":1718834400}
+{"o":0.0000004592,"h":0.0000004598,"l":0.0000004555,"c":0.0000004563,"v":0.0,"t":1718838000}
+{"o":0.0000004563,"h":0.0000004592,"l":0.0000004545,"c":0.0000004573,"v":0.0,"t":1718841600}
+{"o":0.0000004573,"h":0.0000004598,"l":0.0000004507,"c":0.0000004579,"v":0.0,"t":1718845200}
+{"o":0.0000004579,"h":0.0000004624,"l":0.0000004505,"c":0.0000004533,"v":353070.769963,"t":1718848800}
+{"o":0.0000004533,"h":0.0000004596,"l":0.000000453,"c":0.0000004581,"v":0.0,"t":1718852400}
+{"o":0.0000004581,"h":0.00000046,"l":0.0000004516,"c":0.0000004539,"v":0.0,"t":1718856000}
+{"o":0.0000004539,"h":0.0000004601,"l":0.000000447,"c":0.0000004543,"v":404532.162887,"t":1718859600}
+{"o":0.0000004543,"h":0.0000004566,"l":0.0000004427,"c":0.0000004473,"v":4298492.6061869999,"t":1718863200}
+{"o":0.0000004473,"h":0.0000004481,"l":0.0000004394,"c":0.0000004426,"v":0.0,"t":1718866800}
+{"o":0.0000004426,"h":0.0000004447,"l":0.0000004405,"c":0.0000004405,"v":0.0,"t":1718870400}
+{"o":0.0000004405,"h":0.0000004423,"l":0.0000004394,"c":0.0000004415,"v":0.0,"t":1718874000}
+{"o":0.0000004415,"h":0.0000004434,"l":0.0000004349,"c":0.0000004357,"v":0.0,"t":1718877600}
+{"o":0.0000004357,"h":0.0000004715,"l":0.0000004292,"c":0.0000004682,"v":4510202.9513689997,"t":1718881200}
+{"o":0.0000004682,"h":0.0000004719,"l":0.0000004654,"c":0.0000004718,"v":0.0,"t":1718884800}
+{"o":0.0000004718,"h":0.0000004839,"l":0.0000004465,"c":0.0000004596,"v":3575690.6267719995,"t":1718888400}
+{"o":0.0000004596,"h":0.0000004677,"l":0.0000004538,"c":0.0000004588,"v":636620.4253999999,"t":1718892000}
+{"o":0.0000004588,"h":0.0000004635,"l":0.0000004576,"c":0.0000004631,"v":0.0,"t":1718895600}
+{"o":0.0000004631,"h":0.0000004678,"l":0.0000004544,"c":0.0000004569,"v":214000.0,"t":1718899200}
+{"o":0.0000004569,"h":0.0000004586,"l":0.0000004512,"c":0.0000004521,"v":0.0,"t":1718902800}
+{"o":0.0000004521,"h":0.0000004617,"l":0.0000004481,"c":0.0000004615,"v":483798.781654,"t":1718906400}
+{"o":0.0000004615,"h":0.0000004642,"l":0.0000004604,"c":0.0000004618,"v":0.0,"t":1718910000}
+{"o":0.0000004618,"h":0.0000004638,"l":0.0000004511,"c":0.0000004522,"v":1331996.565257,"t":1718913600}
+{"o":0.0000004522,"h":0.0000004544,"l":0.0000004499,"c":0.000000454,"v":0.0,"t":1718917200}
+{"o":0.000000454,"h":0.0000004545,"l":0.0000004515,"c":0.0000004534,"v":0.0,"t":1718920800}
+{"o":0.0000004534,"h":0.0000004552,"l":0.0000004521,"c":0.0000004548,"v":0.0,"t":1718924400}
+{"o":0.0000004548,"h":0.0000004592,"l":0.0000004514,"c":0.000000455,"v":193000.0,"t":1718928000}
+{"o":0.000000455,"h":0.0000004566,"l":0.00000045,"c":0.0000004508,"v":96373.070026,"t":1718931600}
+{"o":0.0000004508,"h":0.0000004554,"l":0.0000004489,"c":0.000000455,"v":0.0,"t":1718935200}
+{"o":0.000000455,"h":0.0000004594,"l":0.0000004547,"c":0.0000004562,"v":0.0,"t":1718938800}
+{"o":0.0000004562,"h":0.000000459,"l":0.0000004504,"c":0.0000004511,"v":266538.583576,"t":1718942400}
+{"o":0.0000004511,"h":0.0000004542,"l":0.0000004436,"c":0.0000004443,"v":1507026.2692240002,"t":1718946000}
+{"o":0.0000004443,"h":0.0000004475,"l":0.0000004435,"c":0.0000004459,"v":0.0,"t":1718949600}
+{"o":0.0000004459,"h":0.0000004522,"l":0.0000004318,"c":0.0000004372,"v":2888528.4364260002,"t":1718953200}
+{"o":0.0000004372,"h":0.0000004435,"l":0.0000004242,"c":0.00000043,"v":2999154.5924340002,"t":1718956800}
+{"o":0.00000043,"h":0.000000431,"l":0.0000004167,"c":0.0000004232,"v":154180.316331,"t":1718960400}
+{"o":0.0000004232,"h":0.0000004252,"l":0.0000004127,"c":0.000000415,"v":1671717.5911460002,"t":1718964000}
+{"o":0.000000415,"h":0.0000004164,"l":0.0000004129,"c":0.0000004149,"v":0.0,"t":1718967600}
+{"o":0.0000004149,"h":0.0000004204,"l":0.0000004134,"c":0.0000004183,"v":65482.14318,"t":1718971200}
+{"o":0.0000004183,"h":0.000000427,"l":0.0000004101,"c":0.0000004136,"v":444239.928373,"t":1718974800}
+{"o":0.0000004136,"h":0.000000422,"l":0.0000004033,"c":0.0000004112,"v":1148545.516145,"t":1718978400}
+{"o":0.0000004112,"h":0.0000004188,"l":0.0000004084,"c":0.000000416,"v":0.0,"t":1718982000}
+{"o":0.000000416,"h":0.0000004192,"l":0.0000003985,"c":0.000000401,"v":4582920.4459469998,"t":1718985600}
+{"o":0.000000401,"h":0.0000004069,"l":0.0000003807,"c":0.0000003865,"v":2928974.169551,"t":1718989200}
+{"o":0.0000003865,"h":0.000000388,"l":0.0000003768,"c":0.000000377,"v":0.0,"t":1718992800}
+{"o":0.000000377,"h":0.0000003794,"l":0.0000003726,"c":0.0000003761,"v":0.0,"t":1718996400}
+{"o":0.0000003761,"h":0.0000003763,"l":0.0000003701,"c":0.0000003741,"v":0.0,"t":1719000000}
+{"o":0.0000003741,"h":0.0000003784,"l":0.0000003712,"c":0.000000373,"v":0.0,"t":1719003600}
+{"o":0.000000373,"h":0.0000003747,"l":0.0000003696,"c":0.0000003701,"v":0.0,"t":1719007200}
+{"o":0.0000003701,"h":0.0000003731,"l":0.0000003685,"c":0.0000003707,"v":0.0,"t":1719010800}
+{"o":0.0000003707,"h":0.000000375,"l":0.0000003703,"c":0.0000003735,"v":0.0,"t":1719014400}
+{"o":0.0000003735,"h":0.0000003895,"l":0.0000003718,"c":0.0000003881,"v":1290827.295473,"t":1719018000}
+{"o":0.0000003881,"h":0.0000003972,"l":0.0000003835,"c":0.0000003932,"v":2538586.790391,"t":1719021600}
+{"o":0.0000003932,"h":0.0000003986,"l":0.0000003921,"c":0.000000396,"v":40777.831289,"t":1719025200}
+{"o":0.000000396,"h":0.0000003972,"l":0.0000003953,"c":0.0000003958,"v":0.0,"t":1719028800}
+{"o":0.0000003958,"h":0.0000003965,"l":0.0000003931,"c":0.0000003935,"v":0.0,"t":1719032400}
+{"o":0.0000003935,"h":0.0000004002,"l":0.0000003901,"c":0.0000004,"v":2762.300248,"t":1719036000}
+{"o":0.0000004,"h":0.0000004023,"l":0.0000003969,"c":0.0000003991,"v":50020.150463,"t":1719039600}
+{"o":0.0000003991,"h":0.0000004022,"l":0.0000003987,"c":0.0000004016,"v":0.0,"t":1719043200}
+{"o":0.0000004016,"h":0.0000004025,"l":0.0000003997,"c":0.0000004001,"v":0.0,"t":1719046800}
+{"o":0.0000004001,"h":0.0000004018,"l":0.0000003995,"c":0.0000004008,"v":0.0,"t":1719050400}
+{"o":0.0000004008,"h":0.0000004022,"l":0.0000003996,"c":0.0000004,"v":0.0,"t":1719054000}
+{"o":0.0000004,"h":0.0000004009,"l":0.0000003992,"c":0.0000004007,"v":0.0,"t":1719057600}
+{"o":0.0000004007,"h":0.000000402,"l":0.0000004002,"c":0.0000004015,"v":0.0,"t":1719061200}
+{"o":0.0000004015,"h":0.0000004015,"l":0.0000003836,"c":0.0000003844,"v":4487012.3195589995,"t":1719064800}
+{"o":0.0000003844,"h":0.0000003859,"l":0.0000003838,"c":0.0000003852,"v":0.0,"t":1719068400}
+{"o":0.0000003852,"h":0.0000003859,"l":0.0000003839,"c":0.0000003839,"v":0.0,"t":1719072000}
+{"o":0.0000003839,"h":0.0000003859,"l":0.000000383,"c":0.0000003857,"v":0.0,"t":1719075600}
+{"o":0.0000003857,"h":0.000000386,"l":0.0000003848,"c":0.0000003853,"v":0.0,"t":1719079200}
+{"o":0.0000003853,"h":0.0000003859,"l":0.0000003843,"c":0.0000003844,"v":0.0,"t":1719082800}
+{"o":0.0000003844,"h":0.0000003858,"l":0.0000003796,"c":0.0000003805,"v":523472.140488,"t":1719086400}
+{"o":0.0000003805,"h":0.0000003808,"l":0.0000003797,"c":0.0000003797,"v":0.0,"t":1719090000}
+{"o":0.0000003797,"h":0.000000381,"l":0.0000003783,"c":0.0000003793,"v":100000.0,"t":1719093600}
+{"o":0.0000003793,"h":0.0000003826,"l":0.0000003792,"c":0.000000381,"v":0.0,"t":1719097200}
+{"o":0.000000381,"h":0.0000003813,"l":0.0000003752,"c":0.0000003764,"v":102964.578508,"t":1719100800}
+{"o":0.0000003764,"h":0.0000003776,"l":0.0000003747,"c":0.0000003756,"v":0.0,"t":1719104400}
+{"o":0.0000003756,"h":0.0000003775,"l":0.0000003751,"c":0.0000003761,"v":0.0,"t":1719108000}
+{"o":0.0000003761,"h":0.0000003782,"l":0.0000003748,"c":0.0000003773,"v":633180.710596,"t":1719111600}
+{"o":0.0000003773,"h":0.0000003778,"l":0.0000003764,"c":0.0000003778,"v":0.0,"t":1719115200}
+{"o":0.0000003778,"h":0.0000003787,"l":0.0000003768,"c":0.0000003781,"v":0.0,"t":1719118800}
+{"o":0.0000003781,"h":0.0000003785,"l":0.0000003774,"c":0.0000003782,"v":0.0,"t":1719122400}
+{"o":0.0000003782,"h":0.0000003789,"l":0.000000377,"c":0.0000003777,"v":79217.27697,"t":1719126000}
+{"o":0.0000003777,"h":0.0000003787,"l":0.0000003762,"c":0.0000003769,"v":24238.455976,"t":1719129600}
+{"o":0.0000003769,"h":0.0000003779,"l":0.000000373,"c":0.0000003735,"v":2097794.9975549998,"t":1719133200}
+{"o":0.0000003735,"h":0.000000376,"l":0.0000003732,"c":0.0000003756,"v":0.0,"t":1719136800}
+{"o":0.0000003756,"h":0.0000003767,"l":0.0000003745,"c":0.0000003751,"v":0.0,"t":1719140400}
+{"o":0.0000003751,"h":0.0000003758,"l":0.0000003742,"c":0.0000003758,"v":0.0,"t":1719144000}
+{"o":0.0000003758,"h":0.000000377,"l":0.0000003745,"c":0.0000003764,"v":0.0,"t":1719147600}
+{"o":0.0000003764,"h":0.0000003807,"l":0.0000003762,"c":0.0000003803,"v":0.0,"t":1719151200}
+{"o":0.0000003803,"h":0.0000003827,"l":0.0000003684,"c":0.0000003715,"v":39651.965511,"t":1719154800}
+{"o":0.0000003715,"h":0.0000003757,"l":0.0000003681,"c":0.000000372,"v":88706.643036,"t":1719158400}
+{"o":0.000000372,"h":0.0000003726,"l":0.0000003668,"c":0.000000368,"v":1148545.516145,"t":1719162000}
+{"o":0.000000368,"h":0.0000003682,"l":0.0000003659,"c":0.0000003664,"v":0.0,"t":1719165600}
+{"o":0.0000003664,"h":0.0000003677,"l":0.0000003643,"c":0.0000003672,"v":0.0,"t":1719169200}
+{"o":0.0000003672,"h":0.0000003739,"l":0.0000003671,"c":0.00000037,"v":0.0,"t":1719172800}
+{"o":0.00000037,"h":0.0000003729,"l":0.0000003681,"c":0.0000003691,"v":271036.558778,"t":1719176400}
+{"o":0.0000003691,"h":0.0000003747,"l":0.0000003688,"c":0.0000003729,"v":540199.39354,"t":1719180000}
+{"o":0.0000003729,"h":0.000000376,"l":0.0000003721,"c":0.0000003744,"v":0.0,"t":1719183600}
+{"o":0.0000003744,"h":0.0000003759,"l":0.0000003711,"c":0.0000003733,"v":0.0,"t":1719187200}
+{"o":0.0000003733,"h":0.0000003811,"l":0.0000003728,"c":0.0000003772,"v":0.0,"t":1719190800}
+{"o":0.0000003772,"h":0.0000003821,"l":0.0000003627,"c":0.0000003668,"v":970779.3255469999,"t":1719194400}
+{"o":0.0000003668,"h":0.0000003688,"l":0.0000003642,"c":0.0000003682,"v":24294.618239,"t":1719198000}
+{"o":0.0000003682,"h":0.0000003708,"l":0.0000003669,"c":0.0000003686,"v":0.0,"t":1719201600}
+{"o":0.0000003686,"h":0.0000003773,"l":0.0000003613,"c":0.0000003684,"v":108657.492214,"t":1719205200}
+{"o":0.0000003684,"h":0.0000003685,"l":0.0000003647,"c":0.0000003653,"v":0.0,"t":1719208800}
+{"o":0.0000003653,"h":0.0000003671,"l":0.0000003626,"c":0.0000003645,"v":0.0,"t":1719212400}
+{"o":0.0000003645,"h":0.0000003664,"l":0.0000003603,"c":0.0000003625,"v":0.0,"t":1719216000}
+{"o":0.0000003625,"h":0.0000003747,"l":0.0000003605,"c":0.0000003619,"v":0.0,"t":1719219600}
+{"o":0.0000003619,"h":0.0000003624,"l":0.0000003583,"c":0.0000003597,"v":0.0,"t":1719223200}
+{"o":0.0000003597,"h":0.0000003625,"l":0.000000358,"c":0.0000003589,"v":0.0,"t":1719226800}
+{"o":0.0000003589,"h":0.0000003641,"l":0.0000003475,"c":0.0000003491,"v":7497803.5295790005,"t":1719230400}
+{"o":0.0000003491,"h":0.0000003547,"l":0.0000003456,"c":0.0000003469,"v":0.0,"t":1719234000}
+{"o":0.0000003469,"h":0.0000003507,"l":0.0000003447,"c":0.0000003485,"v":0.0,"t":1719237600}
+{"o":0.0000003485,"h":0.0000003606,"l":0.0000003369,"c":0.0000003442,"v":100000.0,"t":1719241200}
+{"o":0.0000003442,"h":0.0000003455,"l":0.0000003409,"c":0.0000003433,"v":0.0,"t":1719244800}
+{"o":0.0000003433,"h":0.000000353,"l":0.000000336,"c":0.0000003415,"v":844502.677359,"t":1719248400}
+{"o":0.0000003415,"h":0.0000003458,"l":0.000000336,"c":0.000000336,"v":0.0,"t":1719252000}
+{"o":0.000000336,"h":0.0000003451,"l":0.0000003358,"c":0.0000003436,"v":0.0,"t":1719255600}
+{"o":0.0000003436,"h":0.0000003492,"l":0.0000003393,"c":0.0000003413,"v":0.0,"t":1719259200}
+{"o":0.0000003413,"h":0.0000003419,"l":0.0000003332,"c":0.0000003343,"v":0.0,"t":1719262800}
+{"o":0.0000003343,"h":0.0000003362,"l":0.0000003329,"c":0.0000003361,"v":0.0,"t":1719266400}
+{"o":0.0000003361,"h":0.0000003361,"l":0.0000003299,"c":0.0000003306,"v":0.0,"t":1719270000}
+{"o":0.0000003306,"h":0.0000003321,"l":0.000000329,"c":0.0000003306,"v":0.0,"t":1719273600}
+{"o":0.0000003306,"h":0.0000003335,"l":0.0000003302,"c":0.0000003311,"v":0.0,"t":1719277200}
+{"o":0.0000003311,"h":0.0000003326,"l":0.000000328,"c":0.000000329,"v":0.0,"t":1719280800}
+{"o":0.000000329,"h":0.0000003478,"l":0.0000003204,"c":0.0000003397,"v":5817.218028,"t":1719284400}
+{"o":0.0000003397,"h":0.0000003416,"l":0.0000003382,"c":0.0000003384,"v":0.0,"t":1719288000}
+{"o":0.0000003384,"h":0.0000003442,"l":0.0000003371,"c":0.0000003435,"v":2739.527227,"t":1719291600}
+{"o":0.0000003435,"h":0.0000003446,"l":0.0000003423,"c":0.0000003428,"v":0.0,"t":1719295200}
+{"o":0.0000003428,"h":0.0000003462,"l":0.0000003419,"c":0.000000346,"v":0.0,"t":1719298800}
+{"o":0.000000346,"h":0.0000003496,"l":0.0000003387,"c":0.0000003413,"v":87952.636571,"t":1719302400}
+{"o":0.0000003413,"h":0.0000003422,"l":0.0000003333,"c":0.0000003346,"v":0.0,"t":1719306000}
+{"o":0.0000003346,"h":0.0000003359,"l":0.0000003296,"c":0.0000003305,"v":0.0,"t":1719309600}
+{"o":0.0000003305,"h":0.0000003343,"l":0.0000003302,"c":0.0000003327,"v":0.0,"t":1719313200}
+{"o":0.0000003327,"h":0.0000003459,"l":0.0000003319,"c":0.0000003453,"v":249940.374854,"t":1719316800}
+{"o":0.0000003453,"h":0.0000003458,"l":0.0000003422,"c":0.0000003445,"v":13416.087406,"t":1719320400}
+{"o":0.0000003445,"h":0.0000003449,"l":0.0000003348,"c":0.0000003372,"v":1020912.331201,"t":1719324000}
+{"o":0.0000003372,"h":0.0000003431,"l":0.0000003317,"c":0.0000003378,"v":62786.393546,"t":1719327600}
+{"o":0.0000003378,"h":0.0000003433,"l":0.0000003349,"c":0.0000003401,"v":36382.497792,"t":1719331200}
+{"o":0.0000003401,"h":0.0000003406,"l":0.0000003297,"c":0.0000003331,"v":3767569.502692,"t":1719334800}
+{"o":0.0000003331,"h":0.0000003339,"l":0.0000003227,"c":0.0000003232,"v":2119873.2620760002,"t":1719338400}
+{"o":0.0000003232,"h":0.0000003253,"l":0.0000003226,"c":0.0000003242,"v":0.0,"t":1719342000}
+{"o":0.0000003242,"h":0.0000003258,"l":0.0000003235,"c":0.0000003251,"v":5306.708891,"t":1719345600}
+{"o":0.0000003251,"h":0.0000003277,"l":0.0000003251,"c":0.0000003274,"v":0.0,"t":1719349200}
+{"o":0.0000003274,"h":0.0000003294,"l":0.0000003255,"c":0.0000003286,"v":0.0,"t":1719352800}
+{"o":0.0000003286,"h":0.0000003461,"l":0.0000003194,"c":0.0000003443,"v":14530690.80425,"t":1719356400}
+{"o":0.0000003443,"h":0.0000003452,"l":0.0000003426,"c":0.0000003445,"v":0.0,"t":1719360000}
+{"o":0.0000003445,"h":0.000000345,"l":0.0000003371,"c":0.0000003382,"v":0.0,"t":1719363600}
+{"o":0.0000003382,"h":0.0000003701,"l":0.0000003348,"c":0.0000003692,"v":1365950.64375,"t":1719367200}
+{"o":0.0000003692,"h":0.000000372,"l":0.0000003681,"c":0.0000003702,"v":0.0,"t":1719370800}
+{"o":0.0000003702,"h":0.0000003746,"l":0.0000003693,"c":0.0000003745,"v":0.0,"t":1719374400}
+{"o":0.0000003745,"h":0.0000003761,"l":0.000000366,"c":0.0000003682,"v":94044.000619,"t":1719378000}
+{"o":0.0000003682,"h":0.0000003688,"l":0.0000003662,"c":0.0000003679,"v":0.0,"t":1719381600}
+{"o":0.0000003679,"h":0.0000003683,"l":0.0000003647,"c":0.0000003653,"v":0.0,"t":1719385200}
+{"o":0.0000003653,"h":0.00000037,"l":0.0000003645,"c":0.000000369,"v":0.0,"t":1719388800}
+{"o":0.000000369,"h":0.0000003699,"l":0.0000003672,"c":0.000000368,"v":0.0,"t":1719392400}
+{"o":0.000000368,"h":0.0000003703,"l":0.000000367,"c":0.0000003681,"v":48765.799732,"t":1719396000}
+{"o":0.0000003681,"h":0.0000003686,"l":0.0000003656,"c":0.0000003668,"v":0.0,"t":1719399600}
+{"o":0.0000003668,"h":0.0000003687,"l":0.0000003655,"c":0.0000003674,"v":0.0,"t":1719403200}
+{"o":0.0000003674,"h":0.0000003685,"l":0.0000003622,"c":0.0000003628,"v":0.0,"t":1719406800}
+{"o":0.0000003628,"h":0.000000366,"l":0.0000003607,"c":0.000000365,"v":0.0,"t":1719410400}
+{"o":0.000000365,"h":0.0000003699,"l":0.0000003646,"c":0.0000003673,"v":16606.42039,"t":1719414000}
+{"o":0.0000003673,"h":0.0000003709,"l":0.0000003656,"c":0.0000003699,"v":270388.282071,"t":1719417600}
+{"o":0.0000003699,"h":0.0000003875,"l":0.0000003688,"c":0.0000003693,"v":0.0,"t":1719421200}
+{"o":0.0000003693,"h":0.0000003724,"l":0.0000003689,"c":0.0000003708,"v":0.0,"t":1719424800}
+{"o":0.0000003708,"h":0.0000003718,"l":0.0000003651,"c":0.0000003654,"v":0.0,"t":1719428400}
+{"o":0.0000003654,"h":0.000000374,"l":0.0000003634,"c":0.0000003718,"v":14885.05955,"t":1719432000}
+{"o":0.0000003718,"h":0.0000003729,"l":0.0000003695,"c":0.0000003703,"v":0.0,"t":1719435600}
+{"o":0.0000003703,"h":0.0000003722,"l":0.0000003682,"c":0.000000371,"v":0.0,"t":1719439200}
+{"o":0.000000371,"h":0.0000003737,"l":0.0000003705,"c":0.0000003725,"v":0.0,"t":1719442800}
+{"o":0.0000003725,"h":0.0000003747,"l":0.0000003708,"c":0.0000003725,"v":0.0,"t":1719446400}
+{"o":0.0000003725,"h":0.0000003743,"l":0.0000003719,"c":0.0000003734,"v":0.0,"t":1719450000}
+{"o":0.0000003734,"h":0.0000003759,"l":0.0000003722,"c":0.0000003725,"v":0.0,"t":1719453600}
+{"o":0.0000003725,"h":0.0000003734,"l":0.0000003696,"c":0.0000003707,"v":0.0,"t":1719457200}
+{"o":0.0000003707,"h":0.0000003724,"l":0.00000037,"c":0.0000003721,"v":0.0,"t":1719460800}
+{"o":0.0000003721,"h":0.000000375,"l":0.0000003715,"c":0.0000003743,"v":0.0,"t":1719464400}
+{"o":0.0000003743,"h":0.0000003771,"l":0.000000374,"c":0.0000003752,"v":0.0,"t":1719468000}
+{"o":0.0000003752,"h":0.0000003762,"l":0.0000003671,"c":0.0000003678,"v":507389.254323,"t":1719471600}
+{"o":0.0000003678,"h":0.000000369,"l":0.0000003666,"c":0.0000003667,"v":0.0,"t":1719475200}
+{"o":0.0000003667,"h":0.0000003677,"l":0.0000003613,"c":0.0000003616,"v":0.0,"t":1719478800}
+{"o":0.0000003616,"h":0.0000003626,"l":0.0000003587,"c":0.0000003614,"v":0.0,"t":1719482400}
+{"o":0.0000003614,"h":0.0000003615,"l":0.0000003583,"c":0.0000003597,"v":0.0,"t":1719486000}
+{"o":0.0000003597,"h":0.0000003609,"l":0.0000003564,"c":0.0000003583,"v":0.0,"t":1719489600}
+{"o":0.0000003583,"h":0.0000003869,"l":0.0000003331,"c":0.0000003643,"v":3306883.8377069999,"t":1719493200}
+{"o":0.0000003643,"h":0.0000003656,"l":0.0000003487,"c":0.0000003565,"v":2266550.960891,"t":1719496800}
+{"o":0.0000003565,"h":0.000000361,"l":0.0000003547,"c":0.000000357,"v":0.0,"t":1719500400}
+{"o":0.000000357,"h":0.0000003597,"l":0.0000003556,"c":0.0000003568,"v":0.0,"t":1719504000}
+{"o":0.0000003568,"h":0.0000003586,"l":0.0000003547,"c":0.0000003558,"v":0.0,"t":1719507600}
+{"o":0.0000003558,"h":0.0000003574,"l":0.000000353,"c":0.0000003546,"v":0.0,"t":1719511200}
+{"o":0.0000003546,"h":0.0000003574,"l":0.0000003541,"c":0.0000003554,"v":0.0,"t":1719514800}
+{"o":0.0000003554,"h":0.0000003569,"l":0.0000003495,"c":0.0000003499,"v":548537.482124,"t":1719518400}
+{"o":0.0000003499,"h":0.0000003523,"l":0.0000003462,"c":0.0000003488,"v":0.0,"t":1719522000}
+{"o":0.0000003488,"h":0.0000003501,"l":0.0000003478,"c":0.0000003483,"v":0.0,"t":1719525600}
+{"o":0.0000003483,"h":0.000000351,"l":0.0000003478,"c":0.0000003495,"v":0.0,"t":1719529200}
+{"o":0.0000003495,"h":0.0000003552,"l":0.0000003465,"c":0.0000003519,"v":2815865.3392940001,"t":1719532800}
+{"o":0.0000003519,"h":0.0000003529,"l":0.0000003447,"c":0.0000003486,"v":0.0,"t":1719536400}
+{"o":0.0000003486,"h":0.0000003901,"l":0.0000003432,"c":0.0000003486,"v":51871569.5114599988,"t":1719540000}
+{"o":0.0000003486,"h":0.0000003498,"l":0.000000347,"c":0.0000003475,"v":0.0,"t":1719543600}
+{"o":0.0000003475,"h":0.0000003522,"l":0.0000003467,"c":0.0000003508,"v":0.0,"t":1719547200}
+{"o":0.0000003508,"h":0.0000003576,"l":0.0000003425,"c":0.000000348,"v":149606.579676,"t":1719550800}
+{"o":0.000000348,"h":0.0000003488,"l":0.0000003452,"c":0.0000003456,"v":0.0,"t":1719554400}
+{"o":0.0000003456,"h":0.0000003481,"l":0.000000345,"c":0.0000003455,"v":0.0,"t":1719558000}
+{"o":0.0000003455,"h":0.0000003468,"l":0.0000003428,"c":0.0000003443,"v":576490.589787,"t":1719561600}
+{"o":0.0000003443,"h":0.0000003458,"l":0.0000003425,"c":0.0000003434,"v":0.0,"t":1719565200}
+{"o":0.0000003434,"h":0.0000003458,"l":0.0000003427,"c":0.0000003446,"v":0.0,"t":1719568800}
+{"o":0.0000003446,"h":0.0000003453,"l":0.0000003427,"c":0.0000003442,"v":0.0,"t":1719572400}
+{"o":0.0000003442,"h":0.0000003477,"l":0.0000003411,"c":0.0000003471,"v":40000.0,"t":1719576000}
+{"o":0.0000003471,"h":0.0000003506,"l":0.0000003445,"c":0.0000003493,"v":0.0,"t":1719579600}
+{"o":0.0000003493,"h":0.0000003546,"l":0.0000003481,"c":0.0000003535,"v":0.0,"t":1719583200}
+{"o":0.0000003535,"h":0.000000356,"l":0.000000345,"c":0.0000003502,"v":0.0,"t":1719586800}
+{"o":0.0000003502,"h":0.0000003554,"l":0.0000003487,"c":0.0000003499,"v":0.0,"t":1719590400}
+{"o":0.0000003499,"h":0.0000003572,"l":0.0000003499,"c":0.0000003551,"v":0.0,"t":1719594000}
+{"o":0.0000003551,"h":0.0000003561,"l":0.0000003531,"c":0.0000003539,"v":0.0,"t":1719597600}
+{"o":0.0000003539,"h":0.0000003579,"l":0.0000003532,"c":0.0000003561,"v":0.0,"t":1719601200}
+{"o":0.0000003561,"h":0.000000359,"l":0.0000003541,"c":0.0000003581,"v":0.0,"t":1719604800}
+{"o":0.0000003581,"h":0.0000003609,"l":0.000000341,"c":0.0000003417,"v":718969.24902,"t":1719608400}
+{"o":0.0000003417,"h":0.000000343,"l":0.000000341,"c":0.0000003425,"v":0.0,"t":1719612000}
+{"o":0.0000003425,"h":0.0000003436,"l":0.0000003422,"c":0.0000003426,"v":0.0,"t":1719615600}
+{"o":0.0000003426,"h":0.0000003427,"l":0.0000003194,"c":0.0000003205,"v":8033383.2228320008,"t":1719619200}
+{"o":0.0000003205,"h":0.0000003207,"l":0.0000003171,"c":0.0000003183,"v":0.0,"t":1719622800}
+{"o":0.0000003183,"h":0.0000003191,"l":0.0000003175,"c":0.0000003181,"v":0.0,"t":1719626400}
+{"o":0.0000003181,"h":0.0000003193,"l":0.0000003178,"c":0.0000003188,"v":0.0,"t":1719630000}
+{"o":0.0000003188,"h":0.00000032,"l":0.0000003185,"c":0.0000003196,"v":0.0,"t":1719633600}
+{"o":0.0000003196,"h":0.0000003224,"l":0.0000003196,"c":0.0000003214,"v":0.0,"t":1719637200}
+{"o":0.0000003214,"h":0.0000003214,"l":0.0000003197,"c":0.0000003202,"v":0.0,"t":1719640800}
+{"o":0.0000003202,"h":0.0000003202,"l":0.0000003171,"c":0.0000003182,"v":0.0,"t":1719644400}
+{"o":0.0000003182,"h":0.0000003194,"l":0.0000003175,"c":0.0000003178,"v":0.0,"t":1719648000}
+{"o":0.0000003178,"h":0.0000003189,"l":0.0000003164,"c":0.0000003164,"v":0.0,"t":1719651600}
+{"o":0.0000003164,"h":0.0000003171,"l":0.0000003156,"c":0.0000003168,"v":0.0,"t":1719655200}
+{"o":0.0000003168,"h":0.0000003176,"l":0.0000003165,"c":0.0000003168,"v":0.0,"t":1719658800}
+{"o":0.0000003168,"h":0.0000003218,"l":0.000000316,"c":0.0000003211,"v":61765.671441,"t":1719662400}
+{"o":0.0000003211,"h":0.0000003221,"l":0.0000003193,"c":0.0000003201,"v":77485.371335,"t":1719666000}
+{"o":0.0000003201,"h":0.0000003215,"l":0.000000319,"c":0.0000003208,"v":0.0,"t":1719669600}
+{"o":0.0000003208,"h":0.0000003217,"l":0.0000003141,"c":0.0000003143,"v":4168976.541255,"t":1719673200}
+{"o":0.0000003143,"h":0.0000003159,"l":0.0000003141,"c":0.0000003153,"v":0.0,"t":1719676800}
+{"o":0.0000003153,"h":0.0000003164,"l":0.0000003147,"c":0.0000003149,"v":0.0,"t":1719680400}
+{"o":0.0000003149,"h":0.0000003166,"l":0.0000003147,"c":0.0000003157,"v":0.0,"t":1719684000}
+{"o":0.0000003157,"h":0.0000003183,"l":0.0000003156,"c":0.0000003164,"v":0.0,"t":1719687600}
+{"o":0.0000003164,"h":0.0000003185,"l":0.000000311,"c":0.0000003127,"v":960676.875391,"t":1719691200}
+{"o":0.0000003127,"h":0.0000003151,"l":0.0000003043,"c":0.0000003054,"v":3531985.0606249999,"t":1719694800}
+{"o":0.0000003054,"h":0.0000003075,"l":0.0000003049,"c":0.0000003067,"v":0.0,"t":1719698400}
+{"o":0.0000003067,"h":0.0000003069,"l":0.000000304,"c":0.0000003048,"v":100000.0,"t":1719702000}
+{"o":0.0000003048,"h":0.0000003054,"l":0.000000303,"c":0.0000003036,"v":0.0,"t":1719705600}
+{"o":0.0000003036,"h":0.0000003059,"l":0.0000003035,"c":0.0000003051,"v":0.0,"t":1719709200}
+{"o":0.0000003051,"h":0.0000003091,"l":0.0000003021,"c":0.0000003049,"v":2005383.1782770001,"t":1719712800}
+{"o":0.0000003049,"h":0.0000003064,"l":0.0000002984,"c":0.0000003005,"v":811235.952318,"t":1719716400}
+{"o":0.0000003005,"h":0.0000003024,"l":0.0000003005,"c":0.000000302,"v":0.0,"t":1719720000}
+{"o":0.000000302,"h":0.0000003029,"l":0.0000003015,"c":0.0000003019,"v":0.0,"t":1719723600}
+{"o":0.0000003019,"h":0.0000003023,"l":0.0000002987,"c":0.0000002987,"v":0.0,"t":1719727200}
+{"o":0.0000002987,"h":0.0000002989,"l":0.0000002945,"c":0.0000002955,"v":0.0,"t":1719730800}
+{"o":0.0000002955,"h":0.0000002963,"l":0.0000002937,"c":0.0000002944,"v":0.0,"t":1719734400}
+{"o":0.0000002944,"h":0.0000002951,"l":0.0000002932,"c":0.0000002948,"v":0.0,"t":1719738000}
+{"o":0.0000002948,"h":0.0000002961,"l":0.0000002943,"c":0.0000002952,"v":0.0,"t":1719741600}
+{"o":0.0000002952,"h":0.0000002955,"l":0.0000002938,"c":0.0000002944,"v":0.0,"t":1719745200}
+{"o":0.0000002944,"h":0.0000002956,"l":0.0000002936,"c":0.0000002946,"v":0.0,"t":1719748800}
+{"o":0.0000002946,"h":0.0000002948,"l":0.0000002917,"c":0.0000002919,"v":0.0,"t":1719752400}
+{"o":0.0000002919,"h":0.0000002955,"l":0.0000002917,"c":0.0000002946,"v":3125641.0,"t":1719756000}
+{"o":0.0000002946,"h":0.0000002947,"l":0.0000002908,"c":0.0000002913,"v":0.0,"t":1719759600}
+{"o":0.0000002913,"h":0.0000002938,"l":0.000000291,"c":0.0000002924,"v":0.0,"t":1719763200}
+{"o":0.0000002924,"h":0.0000002927,"l":0.0000002888,"c":0.0000002895,"v":710022.933488,"t":1719766800}
+{"o":0.0000002895,"h":0.0000002925,"l":0.0000002861,"c":0.0000002897,"v":1146063.1044640001,"t":1719770400}
+{"o":0.0000002897,"h":0.000000291,"l":0.0000002803,"c":0.0000002812,"v":10279416.2393200006,"t":1719774000}
+{"o":0.0000002812,"h":0.000000282,"l":0.0000002639,"c":0.0000002665,"v":5000000.0,"t":1719777600}
+{"o":0.0000002665,"h":0.0000002675,"l":0.0000002659,"c":0.0000002664,"v":0.0,"t":1719781200}
+{"o":0.0000002664,"h":0.0000002665,"l":0.0000002609,"c":0.0000002618,"v":0.0,"t":1719784800}
+{"o":0.0000002618,"h":0.0000002631,"l":0.0000002614,"c":0.0000002626,"v":0.0,"t":1719788400}
+{"o":0.0000002626,"h":0.0000002637,"l":0.0000002599,"c":0.0000002604,"v":0.0,"t":1719792000}
+{"o":0.0000002604,"h":0.0000002611,"l":0.0000002581,"c":0.0000002598,"v":0.0,"t":1719795600}
+{"o":0.0000002598,"h":0.0000002618,"l":0.0000002586,"c":0.0000002611,"v":0.0,"t":1719799200}
+{"o":0.0000002611,"h":0.0000002612,"l":0.00000026,"c":0.0000002607,"v":0.0,"t":1719802800}
+{"o":0.0000002607,"h":0.0000002613,"l":0.0000002597,"c":0.0000002609,"v":0.0,"t":1719806400}
+{"o":0.0000002609,"h":0.0000002615,"l":0.0000002592,"c":0.0000002604,"v":1008623.857018,"t":1719810000}
+{"o":0.0000002604,"h":0.000000262,"l":0.0000002601,"c":0.0000002606,"v":0.0,"t":1719813600}
+{"o":0.0000002606,"h":0.0000002614,"l":0.0000002593,"c":0.0000002601,"v":0.0,"t":1719817200}
+{"o":0.0000002601,"h":0.0000002626,"l":0.0000002587,"c":0.0000002616,"v":0.0,"t":1719820800}
+{"o":0.0000002616,"h":0.0000002626,"l":0.0000002605,"c":0.0000002609,"v":0.0,"t":1719824400}
+{"o":0.0000002609,"h":0.0000002629,"l":0.0000002577,"c":0.0000002595,"v":8529.65792,"t":1719828000}
+{"o":0.0000002595,"h":0.0000002613,"l":0.0000002593,"c":0.0000002608,"v":0.0,"t":1719831600}
+{"o":0.0000002608,"h":0.0000002609,"l":0.0000002584,"c":0.0000002584,"v":0.0,"t":1719835200}
+{"o":0.0000002584,"h":0.0000002605,"l":0.0000002566,"c":0.0000002592,"v":0.0,"t":1719838800}
+{"o":0.0000002592,"h":0.0000002607,"l":0.0000002575,"c":0.0000002579,"v":0.0,"t":1719842400}
+{"o":0.0000002579,"h":0.0000002586,"l":0.0000002564,"c":0.0000002568,"v":0.0,"t":1719846000}
+{"o":0.0000002568,"h":0.0000002587,"l":0.0000002554,"c":0.0000002576,"v":0.0,"t":1719849600}
+{"o":0.0000002576,"h":0.0000002592,"l":0.0000002543,"c":0.0000002552,"v":2136291.7663980001,"t":1719853200}
+{"o":0.0000002552,"h":0.0000002566,"l":0.0000002527,"c":0.0000002545,"v":284451.557145,"t":1719856800}
+{"o":0.0000002545,"h":0.0000002565,"l":0.0000002543,"c":0.0000002551,"v":0.0,"t":1719860400}
+{"o":0.0000002551,"h":0.0000002555,"l":0.0000002539,"c":0.0000002548,"v":0.0,"t":1719864000}
+{"o":0.0000002548,"h":0.0000002555,"l":0.0000002536,"c":0.0000002548,"v":0.0,"t":1719867600}
+{"o":0.0000002548,"h":0.0000002576,"l":0.0000002516,"c":0.0000002532,"v":2985306.4145399998,"t":1719871200}
+{"o":0.0000002532,"h":0.0000002544,"l":0.0000002526,"c":0.0000002535,"v":0.0,"t":1719874800}
+{"o":0.0000002535,"h":0.0000002543,"l":0.0000002518,"c":0.0000002523,"v":0.0,"t":1719878400}
+{"o":0.0000002523,"h":0.0000002529,"l":0.0000002514,"c":0.0000002518,"v":0.0,"t":1719882000}
+{"o":0.0000002518,"h":0.0000002519,"l":0.0000002494,"c":0.0000002495,"v":0.0,"t":1719885600}
+{"o":0.0000002495,"h":0.0000002504,"l":0.0000002477,"c":0.0000002492,"v":0.0,"t":1719889200}
+{"o":0.0000002492,"h":0.0000002503,"l":0.000000248,"c":0.0000002502,"v":432106.204718,"t":1719892800}
+{"o":0.0000002502,"h":0.0000002504,"l":0.0000002483,"c":0.0000002487,"v":80000.0,"t":1719896400}
+{"o":0.0000002487,"h":0.0000002512,"l":0.0000002485,"c":0.0000002509,"v":0.0,"t":1719900000}
+{"o":0.0000002509,"h":0.0000002522,"l":0.0000002508,"c":0.0000002514,"v":0.0,"t":1719903600}
+{"o":0.0000002514,"h":0.0000002524,"l":0.0000002467,"c":0.0000002474,"v":277879.142336,"t":1719907200}
+{"o":0.0000002474,"h":0.0000002478,"l":0.0000002465,"c":0.0000002468,"v":0.0,"t":1719910800}
+{"o":0.0000002468,"h":0.0000002479,"l":0.0000002459,"c":0.000000246,"v":0.0,"t":1719914400}
+{"o":0.000000246,"h":0.0000002466,"l":0.0000002439,"c":0.0000002447,"v":0.0,"t":1719918000}
+{"o":0.0000002447,"h":0.0000002458,"l":0.0000002416,"c":0.0000002431,"v":0.0,"t":1719921600}
+{"o":0.0000002431,"h":0.0000002518,"l":0.0000002412,"c":0.0000002512,"v":443634.413196,"t":1719925200}
+{"o":0.0000002512,"h":0.0000002541,"l":0.0000002506,"c":0.0000002523,"v":0.0,"t":1719928800}
+{"o":0.0000002523,"h":0.0000002533,"l":0.0000002385,"c":0.0000002395,"v":9062499.9999989998,"t":1719932400}
+{"o":0.0000002395,"h":0.0000002407,"l":0.0000002385,"c":0.0000002387,"v":0.0,"t":1719936000}
+{"o":0.0000002387,"h":0.0000002404,"l":0.000000237,"c":0.0000002371,"v":0.0,"t":1719939600}
+{"o":0.0000002371,"h":0.0000002371,"l":0.0000002286,"c":0.0000002294,"v":255893.287935,"t":1719943200}
+{"o":0.0000002294,"h":0.0000002307,"l":0.0000002285,"c":0.0000002298,"v":0.0,"t":1719946800}
+{"o":0.0000002298,"h":0.0000002305,"l":0.0000002288,"c":0.0000002292,"v":0.0,"t":1719950400}
+{"o":0.0000002292,"h":0.0000002296,"l":0.000000228,"c":0.0000002284,"v":0.0,"t":1719954000}
+{"o":0.0000002284,"h":0.0000002284,"l":0.0000002268,"c":0.000000227,"v":0.0,"t":1719957600}
+{"o":0.000000227,"h":0.0000002341,"l":0.0000002264,"c":0.0000002337,"v":699913.307994,"t":1719961200}
+{"o":0.0000002337,"h":0.0000002346,"l":0.0000002329,"c":0.0000002345,"v":0.0,"t":1719964800}
+{"o":0.0000002345,"h":0.000000237,"l":0.0000002337,"c":0.0000002364,"v":0.0,"t":1719968400}
+{"o":0.0000002364,"h":0.0000002374,"l":0.0000002355,"c":0.0000002365,"v":0.0,"t":1719972000}
+{"o":0.0000002365,"h":0.0000002409,"l":0.0000002365,"c":0.000000239,"v":0.0,"t":1719975600}
+{"o":0.000000239,"h":0.0000002435,"l":0.000000239,"c":0.0000002428,"v":0.0,"t":1719979200}
+{"o":0.0000002428,"h":0.0000002431,"l":0.0000002408,"c":0.0000002409,"v":0.0,"t":1719982800}
+{"o":0.0000002409,"h":0.000000242,"l":0.0000002404,"c":0.0000002418,"v":0.0,"t":1719986400}
+{"o":0.0000002418,"h":0.0000002458,"l":0.0000002416,"c":0.0000002457,"v":0.0,"t":1719990000}
+{"o":0.0000002457,"h":0.0000002483,"l":0.0000002451,"c":0.0000002459,"v":0.0,"t":1719993600}
+{"o":0.0000002459,"h":0.0000002463,"l":0.0000002444,"c":0.0000002457,"v":0.0,"t":1719997200}
+{"o":0.0000002457,"h":0.000000253,"l":0.0000002457,"c":0.0000002497,"v":0.0,"t":1720000800}
+{"o":0.0000002497,"h":0.0000002521,"l":0.0000002493,"c":0.0000002499,"v":0.0,"t":1720004400}
+{"o":0.0000002499,"h":0.0000002554,"l":0.0000002276,"c":0.0000002316,"v":189672.785124,"t":1720008000}
+{"o":0.0000002316,"h":0.0000002324,"l":0.0000002274,"c":0.0000002275,"v":0.0,"t":1720011600}
+{"o":0.0000002275,"h":0.0000002314,"l":0.0000002272,"c":0.0000002313,"v":0.0,"t":1720015200}
+{"o":0.0000002313,"h":0.0000002325,"l":0.0000002295,"c":0.0000002313,"v":0.0,"t":1720018800}
+{"o":0.0000002313,"h":0.0000002323,"l":0.000000229,"c":0.00000023,"v":0.0,"t":1720022400}
+{"o":0.00000023,"h":0.000000233,"l":0.0000002295,"c":0.0000002318,"v":569844.845131,"t":1720026000}
+{"o":0.0000002318,"h":0.0000002331,"l":0.000000231,"c":0.0000002323,"v":0.0,"t":1720029600}
+{"o":0.0000002323,"h":0.0000002363,"l":0.0000002322,"c":0.0000002345,"v":0.0,"t":1720033200}
+{"o":0.0000002345,"h":0.0000002355,"l":0.0000002276,"c":0.00000023,"v":2266550.960891,"t":1720036800}
+{"o":0.00000023,"h":0.0000002312,"l":0.0000002266,"c":0.0000002272,"v":0.0,"t":1720040400}
+{"o":0.0000002272,"h":0.000000229,"l":0.0000002269,"c":0.0000002277,"v":0.0,"t":1720044000}
+{"o":0.0000002277,"h":0.0000002294,"l":0.0000002277,"c":0.0000002287,"v":0.0,"t":1720047600}
+{"o":0.0000002287,"h":0.0000002287,"l":0.0000002255,"c":0.0000002277,"v":0.0,"t":1720051200}
+{"o":0.0000002277,"h":0.000000242,"l":0.0000002274,"c":0.0000002399,"v":0.0,"t":1720054800}
+{"o":0.0000002399,"h":0.0000002422,"l":0.0000002352,"c":0.0000002363,"v":0.0,"t":1720058400}
+{"o":0.0000002363,"h":0.0000002374,"l":0.0000002345,"c":0.0000002348,"v":0.0,"t":1720062000}
+{"o":0.0000002348,"h":0.0000002363,"l":0.0000002344,"c":0.0000002356,"v":0.0,"t":1720065600}
+{"o":0.0000002356,"h":0.0000002368,"l":0.0000002353,"c":0.0000002366,"v":0.0,"t":1720069200}
+{"o":0.0000002366,"h":0.0000002404,"l":0.0000002366,"c":0.0000002391,"v":0.0,"t":1720072800}
+{"o":0.0000002391,"h":0.0000002403,"l":0.000000238,"c":0.0000002396,"v":0.0,"t":1720076400}
+{"o":0.0000002396,"h":0.0000002424,"l":0.0000002373,"c":0.0000002378,"v":0.0,"t":1720080000}
+{"o":0.0000002378,"h":0.0000002409,"l":0.000000237,"c":0.0000002397,"v":0.0,"t":1720083600}
+{"o":0.0000002397,"h":0.0000002433,"l":0.0000002394,"c":0.0000002397,"v":0.0,"t":1720087200}
+{"o":0.0000002397,"h":0.000000243,"l":0.0000002392,"c":0.0000002425,"v":0.0,"t":1720090800}
+{"o":0.0000002425,"h":0.0000002434,"l":0.0000002394,"c":0.0000002418,"v":0.0,"t":1720094400}
+{"o":0.0000002418,"h":0.0000002481,"l":0.000000241,"c":0.0000002417,"v":0.0,"t":1720098000}
+{"o":0.0000002417,"h":0.0000002433,"l":0.000000219,"c":0.0000002205,"v":8337953.0825119996,"t":1720101600}
+{"o":0.0000002205,"h":0.0000002216,"l":0.0000002124,"c":0.0000002132,"v":102210.673544,"t":1720105200}
+{"o":0.0000002132,"h":0.0000002231,"l":0.0000002131,"c":0.000000221,"v":8069008.099463,"t":1720108800}
+{"o":0.000000221,"h":0.0000002219,"l":0.0000002204,"c":0.000000221,"v":0.0,"t":1720112400}
+{"o":0.000000221,"h":0.0000002235,"l":0.000000221,"c":0.000000223,"v":0.0,"t":1720116000}
+{"o":0.000000223,"h":0.0000002231,"l":0.0000002198,"c":0.000000223,"v":0.0,"t":1720119600}
+{"o":0.000000223,"h":0.0000002241,"l":0.0000002213,"c":0.0000002214,"v":0.0,"t":1720123200}
+{"o":0.0000002214,"h":0.0000002225,"l":0.0000002203,"c":0.0000002215,"v":0.0,"t":1720126800}
+{"o":0.0000002215,"h":0.0000002258,"l":0.0000002208,"c":0.0000002257,"v":0.0,"t":1720130400}
+{"o":0.0000002257,"h":0.0000002348,"l":0.0000002237,"c":0.0000002319,"v":3934855.764645,"t":1720134000}
+{"o":0.0000002319,"h":0.0000002388,"l":0.0000002245,"c":0.0000002254,"v":135116.105266,"t":1720137600}
+{"o":0.0000002254,"h":0.0000002307,"l":0.0000002222,"c":0.0000002229,"v":4045402.1099100001,"t":1720141200}
+{"o":0.0000002229,"h":0.000000235,"l":0.0000002228,"c":0.0000002309,"v":0.0,"t":1720144800}
+{"o":0.0000002309,"h":0.0000002363,"l":0.0000002169,"c":0.0000002183,"v":7661405.5752879996,"t":1720148400}
+{"o":0.0000002183,"h":0.0000002226,"l":0.0000002129,"c":0.0000002152,"v":0.0,"t":1720152000}
+{"o":0.0000002152,"h":0.0000002155,"l":0.0000002115,"c":0.0000002121,"v":0.0,"t":1720155600}
+{"o":0.0000002121,"h":0.0000002168,"l":0.0000002121,"c":0.0000002158,"v":0.0,"t":1720159200}
+{"o":0.0000002158,"h":0.0000002173,"l":0.0000002126,"c":0.000000213,"v":0.0,"t":1720162800}
+{"o":0.000000213,"h":0.0000002203,"l":0.0000002124,"c":0.0000002198,"v":0.0,"t":1720166400}
+{"o":0.0000002198,"h":0.0000002211,"l":0.0000001949,"c":0.0000001954,"v":21499183.608527001,"t":1720170000}
+{"o":0.0000001954,"h":0.0000001961,"l":0.0000001902,"c":0.0000001918,"v":0.0,"t":1720173600}
+{"o":0.0000001918,"h":0.0000001921,"l":0.0000001885,"c":0.0000001896,"v":0.0,"t":1720177200}
+{"o":0.0000001896,"h":0.0000001916,"l":0.0000001847,"c":0.0000001903,"v":214319.305273,"t":1720180800}
+{"o":0.0000001903,"h":0.0000001909,"l":0.0000001837,"c":0.000000184,"v":0.0,"t":1720184400}
+{"o":0.000000184,"h":0.0000001872,"l":0.0000001834,"c":0.0000001847,"v":0.0,"t":1720188000}
+{"o":0.0000001847,"h":0.0000001901,"l":0.0000001816,"c":0.0000001862,"v":333101.0,"t":1720191600}
+{"o":0.0000001862,"h":0.0000001883,"l":0.0000001843,"c":0.0000001866,"v":0.0,"t":1720195200}
+{"o":0.0000001866,"h":0.000000188,"l":0.0000001854,"c":0.0000001862,"v":0.0,"t":1720198800}
+{"o":0.0000001862,"h":0.0000001874,"l":0.0000001848,"c":0.0000001851,"v":0.0,"t":1720202400}
+{"o":0.0000001851,"h":0.0000001868,"l":0.0000001849,"c":0.0000001861,"v":0.0,"t":1720206000}
+{"o":0.0000001861,"h":0.0000001872,"l":0.0000001854,"c":0.0000001857,"v":0.0,"t":1720209600}
+{"o":0.0000001857,"h":0.0000001868,"l":0.000000185,"c":0.0000001864,"v":0.0,"t":1720213200}
+{"o":0.0000001864,"h":0.0000001874,"l":0.0000001856,"c":0.0000001871,"v":0.0,"t":1720216800}
+{"o":0.0000001871,"h":0.0000001872,"l":0.0000001861,"c":0.000000187,"v":0.0,"t":1720220400}
+{"o":0.000000187,"h":0.0000001881,"l":0.000000181,"c":0.0000001849,"v":4639053.765869,"t":1720224000}
+{"o":0.0000001849,"h":0.0000001873,"l":0.0000001845,"c":0.0000001871,"v":0.0,"t":1720227600}
+{"o":0.0000001871,"h":0.0000001886,"l":0.0000001863,"c":0.0000001869,"v":0.0,"t":1720231200}
+{"o":0.0000001869,"h":0.000000187,"l":0.0000001851,"c":0.0000001858,"v":0.0,"t":1720234800}
+{"o":0.0000001858,"h":0.000000187,"l":0.0000001851,"c":0.0000001869,"v":0.0,"t":1720238400}
+{"o":0.0000001869,"h":0.0000001869,"l":0.0000001851,"c":0.0000001857,"v":0.0,"t":1720242000}
+{"o":0.0000001857,"h":0.0000001858,"l":0.0000001825,"c":0.0000001837,"v":0.0,"t":1720245600}
+{"o":0.0000001837,"h":0.0000001841,"l":0.0000001815,"c":0.0000001822,"v":0.0,"t":1720249200}
+{"o":0.0000001822,"h":0.000000183,"l":0.0000001808,"c":0.0000001821,"v":6012.600081,"t":1720252800}
+{"o":0.0000001821,"h":0.0000001826,"l":0.0000001784,"c":0.0000001785,"v":0.0,"t":1720256400}
+{"o":0.0000001785,"h":0.0000001792,"l":0.0000001776,"c":0.0000001788,"v":0.0,"t":1720260000}
+{"o":0.0000001788,"h":0.0000001803,"l":0.0000001786,"c":0.00000018,"v":0.0,"t":1720263600}
+{"o":0.00000018,"h":0.0000001832,"l":0.0000001795,"c":0.000000182,"v":99049.276587,"t":1720267200}
+{"o":0.000000182,"h":0.0000001827,"l":0.0000001794,"c":0.0000001806,"v":472655.417366,"t":1720270800}
+{"o":0.0000001806,"h":0.0000001821,"l":0.0000001795,"c":0.00000018,"v":0.0,"t":1720274400}
+{"o":0.00000018,"h":0.0000001838,"l":0.0000001771,"c":0.0000001804,"v":1926281.6415609999,"t":1720278000}
+{"o":0.0000001804,"h":0.0000001818,"l":0.0000001783,"c":0.0000001797,"v":0.0,"t":1720281600}
+{"o":0.0000001797,"h":0.0000001805,"l":0.000000179,"c":0.0000001798,"v":0.0,"t":1720285200}
+{"o":0.0000001798,"h":0.0000001806,"l":0.0000001788,"c":0.0000001791,"v":430385.294623,"t":1720288800}
+{"o":0.0000001791,"h":0.0000001796,"l":0.0000001772,"c":0.0000001775,"v":1821925.0731520001,"t":1720292400}
+{"o":0.0000001775,"h":0.0000001783,"l":0.0000001764,"c":0.0000001779,"v":0.0,"t":1720296000}
+{"o":0.0000001779,"h":0.000000178,"l":0.0000001757,"c":0.0000001773,"v":0.0,"t":1720299600}
+{"o":0.0000001773,"h":0.0000001773,"l":0.000000176,"c":0.0000001762,"v":0.0,"t":1720303200}
+{"o":0.0000001762,"h":0.0000001776,"l":0.000000176,"c":0.0000001773,"v":0.0,"t":1720306800}
+{"o":0.0000001773,"h":0.0000001797,"l":0.0000001769,"c":0.0000001795,"v":0.0,"t":1720310400}
+{"o":0.0000001795,"h":0.0000001808,"l":0.0000001784,"c":0.0000001795,"v":0.0,"t":1720314000}
+{"o":0.0000001795,"h":0.0000001796,"l":0.0000001772,"c":0.0000001778,"v":0.0,"t":1720317600}
+{"o":0.0000001778,"h":0.00000018,"l":0.0000001674,"c":0.000000168,"v":13577433.5458799992,"t":1720321200}
+{"o":0.000000168,"h":0.0000001715,"l":0.000000168,"c":0.0000001713,"v":0.0,"t":1720324800}
+{"o":0.0000001713,"h":0.0000001724,"l":0.0000001701,"c":0.0000001705,"v":0.0,"t":1720328400}
+{"o":0.0000001705,"h":0.000000171,"l":0.0000001693,"c":0.0000001708,"v":0.0,"t":1720332000}
+{"o":0.0000001708,"h":0.0000001731,"l":0.0000001614,"c":0.000000163,"v":80819.597818,"t":1720335600}
+{"o":0.000000163,"h":0.0000001634,"l":0.0000001623,"c":0.0000001626,"v":0.0,"t":1720339200}
+{"o":0.0000001626,"h":0.000000163,"l":0.0000001615,"c":0.000000162,"v":0.0,"t":1720342800}
+{"o":0.000000162,"h":0.0000001648,"l":0.0000001612,"c":0.0000001642,"v":77402.289443,"t":1720346400}
+{"o":0.0000001642,"h":0.0000001648,"l":0.0000001593,"c":0.0000001595,"v":7870000.0,"t":1720350000}
+{"o":0.0000001595,"h":0.0000001609,"l":0.0000001585,"c":0.0000001598,"v":0.0,"t":1720353600}
+{"o":0.0000001598,"h":0.0000001636,"l":0.0000001548,"c":0.0000001581,"v":6998.265209,"t":1720357200}
+{"o":0.0000001581,"h":0.0000001595,"l":0.0000001575,"c":0.0000001579,"v":0.0,"t":1720360800}
+{"o":0.0000001579,"h":0.000000159,"l":0.0000001566,"c":0.0000001578,"v":0.0,"t":1720364400}
+{"o":0.0000001578,"h":0.0000001581,"l":0.0000001559,"c":0.0000001564,"v":0.0,"t":1720368000}
+{"o":0.0000001564,"h":0.0000001576,"l":0.0000001554,"c":0.0000001556,"v":1355522.6837480001,"t":1720371600}
+{"o":0.0000001556,"h":0.0000001565,"l":0.0000001546,"c":0.0000001564,"v":0.0,"t":1720375200}
+{"o":0.0000001564,"h":0.0000001574,"l":0.0000001559,"c":0.0000001571,"v":0.0,"t":1720378800}
+{"o":0.0000001571,"h":0.0000001581,"l":0.0000001565,"c":0.0000001577,"v":0.0,"t":1720382400}
+{"o":0.0000001577,"h":0.0000001622,"l":0.0000001576,"c":0.0000001607,"v":0.0,"t":1720386000}
+{"o":0.0000001607,"h":0.0000001629,"l":0.0000001597,"c":0.0000001622,"v":0.0,"t":1720389600}
+{"o":0.0000001622,"h":0.0000001654,"l":0.0000001537,"c":0.0000001561,"v":2548634.1742949998,"t":1720393200}
+{"o":0.0000001561,"h":0.0000001596,"l":0.0000001497,"c":0.0000001542,"v":1109328.10549,"t":1720396800}
+{"o":0.0000001542,"h":0.0000001591,"l":0.0000001533,"c":0.0000001535,"v":0.0,"t":1720400400}
+{"o":0.0000001535,"h":0.0000001559,"l":0.0000001505,"c":0.0000001531,"v":127522.327157,"t":1720404000}
+{"o":0.0000001531,"h":0.000000154,"l":0.0000001518,"c":0.0000001533,"v":0.0,"t":1720407600}
+{"o":0.0000001533,"h":0.0000001543,"l":0.0000001502,"c":0.0000001506,"v":0.0,"t":1720411200}
+{"o":0.0000001506,"h":0.000000152,"l":0.0000001496,"c":0.0000001509,"v":0.0,"t":1720414800}
+{"o":0.0000001509,"h":0.0000001518,"l":0.0000001499,"c":0.0000001512,"v":0.0,"t":1720418400}
+{"o":0.0000001512,"h":0.0000001523,"l":0.0000001508,"c":0.0000001511,"v":0.0,"t":1720422000}
+{"o":0.0000001511,"h":0.0000001514,"l":0.0000001426,"c":0.0000001427,"v":0.0,"t":1720425600}
+{"o":0.0000001427,"h":0.0000001442,"l":0.0000001415,"c":0.0000001436,"v":0.0,"t":1720429200}
+{"o":0.0000001436,"h":0.0000001454,"l":0.0000001423,"c":0.0000001448,"v":0.0,"t":1720432800}
+{"o":0.0000001448,"h":0.0000001449,"l":0.0000001414,"c":0.0000001426,"v":0.0,"t":1720436400}
+{"o":0.0000001426,"h":0.0000001439,"l":0.0000001412,"c":0.0000001427,"v":0.0,"t":1720440000}
+{"o":0.0000001427,"h":0.0000001435,"l":0.0000001418,"c":0.0000001425,"v":0.0,"t":1720443600}
+{"o":0.0000001425,"h":0.0000001499,"l":0.0000001416,"c":0.000000145,"v":0.0,"t":1720447200}
+{"o":0.000000145,"h":0.0000001467,"l":0.000000143,"c":0.000000146,"v":0.0,"t":1720450800}
+{"o":0.000000146,"h":0.0000001539,"l":0.0000001447,"c":0.0000001519,"v":493412.513612,"t":1720454400}
+{"o":0.0000001519,"h":0.000000153,"l":0.0000001502,"c":0.0000001516,"v":194055.41459,"t":1720458000}
+{"o":0.0000001516,"h":0.0000001523,"l":0.0000001504,"c":0.0000001507,"v":0.0,"t":1720461600}
+{"o":0.0000001507,"h":0.0000001514,"l":0.00000015,"c":0.0000001502,"v":0.0,"t":1720465200}
+{"o":0.0000001502,"h":0.0000001522,"l":0.000000148,"c":0.0000001509,"v":501960.888954,"t":1720468800}
+{"o":0.0000001509,"h":0.0000001522,"l":0.0000001482,"c":0.0000001503,"v":243896.794215,"t":1720472400}
+{"o":0.0000001503,"h":0.0000001509,"l":0.0000001493,"c":0.0000001501,"v":0.0,"t":1720476000}
+{"o":0.0000001501,"h":0.0000001521,"l":0.0000001499,"c":0.0000001506,"v":0.0,"t":1720479600}
+{"o":0.0000001506,"h":0.0000001531,"l":0.0000001506,"c":0.0000001524,"v":0.0,"t":1720483200}
+{"o":0.0000001524,"h":0.0000001538,"l":0.0000001492,"c":0.0000001535,"v":0.0,"t":1720486800}
+{"o":0.0000001535,"h":0.0000001543,"l":0.0000001505,"c":0.0000001507,"v":0.0,"t":1720490400}
+{"o":0.0000001507,"h":0.000000152,"l":0.0000001497,"c":0.00000015,"v":0.0,"t":1720494000}
+{"o":0.00000015,"h":0.0000001503,"l":0.0000001487,"c":0.0000001496,"v":0.0,"t":1720497600}
+{"o":0.0000001496,"h":0.000000153,"l":0.0000001487,"c":0.0000001519,"v":1772333.848393,"t":1720501200}
+{"o":0.0000001519,"h":0.0000001539,"l":0.0000001499,"c":0.0000001519,"v":1901935.355069,"t":1720504800}
+{"o":0.0000001519,"h":0.0000001528,"l":0.0000001512,"c":0.0000001525,"v":0.0,"t":1720508400}
+{"o":0.0000001525,"h":0.0000001532,"l":0.0000001496,"c":0.0000001513,"v":294398.103322,"t":1720512000}
+{"o":0.0000001513,"h":0.0000001528,"l":0.00000015,"c":0.0000001515,"v":1222755.166768,"t":1720515600}
+{"o":0.0000001515,"h":0.0000001525,"l":0.0000001511,"c":0.0000001519,"v":0.0,"t":1720519200}
+{"o":0.0000001519,"h":0.0000001531,"l":0.0000001512,"c":0.0000001513,"v":0.0,"t":1720522800}
+{"o":0.0000001513,"h":0.0000001525,"l":0.0000001509,"c":0.0000001523,"v":0.0,"t":1720526400}
+{"o":0.0000001523,"h":0.0000001538,"l":0.0000001518,"c":0.0000001527,"v":0.0,"t":1720530000}
+{"o":0.0000001527,"h":0.0000001544,"l":0.0000001488,"c":0.0000001528,"v":663602.470661,"t":1720533600}
+{"o":0.0000001528,"h":0.0000001533,"l":0.0000001512,"c":0.0000001513,"v":0.0,"t":1720537200}
+{"o":0.0000001513,"h":0.0000001517,"l":0.0000001491,"c":0.0000001491,"v":0.0,"t":1720540800}
+{"o":0.0000001491,"h":0.0000001514,"l":0.0000001486,"c":0.0000001509,"v":29780.636177,"t":1720544400}
+{"o":0.0000001509,"h":0.0000001514,"l":0.0000001489,"c":0.0000001497,"v":0.0,"t":1720548000}
+{"o":0.0000001497,"h":0.0000001507,"l":0.0000001495,"c":0.0000001502,"v":26840.258057,"t":1720551600}
+{"o":0.0000001502,"h":0.0000001503,"l":0.0000001487,"c":0.0000001496,"v":0.0,"t":1720555200}
+{"o":0.0000001496,"h":0.0000001504,"l":0.0000001488,"c":0.0000001502,"v":0.0,"t":1720558800}
+{"o":0.0000001502,"h":0.0000001529,"l":0.0000001498,"c":0.0000001524,"v":3282372.783419,"t":1720562400}
+{"o":0.0000001524,"h":0.0000001528,"l":0.0000001517,"c":0.0000001523,"v":0.0,"t":1720566000}
+{"o":0.0000001523,"h":0.000000155,"l":0.0000001523,"c":0.0000001548,"v":0.0,"t":1720569600}
+{"o":0.0000001548,"h":0.0000001554,"l":0.0000001531,"c":0.0000001536,"v":0.0,"t":1720573200}
+{"o":0.0000001536,"h":0.0000001545,"l":0.0000001526,"c":0.0000001528,"v":0.0,"t":1720576800}
+{"o":0.0000001528,"h":0.0000001534,"l":0.0000001519,"c":0.000000152,"v":0.0,"t":1720580400}
+{"o":0.000000152,"h":0.000000152,"l":0.0000001479,"c":0.0000001483,"v":0.0,"t":1720584000}
+{"o":0.0000001483,"h":0.0000001498,"l":0.0000001474,"c":0.0000001495,"v":0.0,"t":1720587600}
+{"o":0.0000001495,"h":0.0000001501,"l":0.0000001485,"c":0.0000001486,"v":0.0,"t":1720591200}
+{"o":0.0000001486,"h":0.0000001504,"l":0.0000001485,"c":0.0000001494,"v":0.0,"t":1720594800}
+{"o":0.0000001494,"h":0.0000001503,"l":0.0000001491,"c":0.0000001496,"v":0.0,"t":1720598400}
+{"o":0.0000001496,"h":0.0000001513,"l":0.0000001496,"c":0.0000001506,"v":0.0,"t":1720602000}
+{"o":0.0000001506,"h":0.000000151,"l":0.0000001496,"c":0.0000001497,"v":0.0,"t":1720605600}
+{"o":0.0000001497,"h":0.0000001514,"l":0.0000001496,"c":0.0000001508,"v":0.0,"t":1720609200}
+{"o":0.0000001508,"h":0.0000001531,"l":0.0000001504,"c":0.0000001517,"v":0.0,"t":1720612800}
+{"o":0.0000001517,"h":0.0000001526,"l":0.0000001507,"c":0.0000001519,"v":0.0,"t":1720616400}
+{"o":0.0000001519,"h":0.0000001537,"l":0.0000001512,"c":0.000000153,"v":0.0,"t":1720620000}
+{"o":0.000000153,"h":0.0000001544,"l":0.000000152,"c":0.0000001531,"v":92814.32943,"t":1720623600}
+{"o":0.0000001531,"h":0.0000001534,"l":0.0000001516,"c":0.0000001531,"v":0.0,"t":1720627200}
+{"o":0.0000001531,"h":0.000000154,"l":0.0000001521,"c":0.0000001523,"v":22325.656224,"t":1720630800}
+{"o":0.0000001523,"h":0.0000001529,"l":0.0000001518,"c":0.0000001526,"v":0.0,"t":1720634400}
+{"o":0.0000001526,"h":0.0000001531,"l":0.000000152,"c":0.0000001523,"v":0.0,"t":1720638000}
+{"o":0.0000001523,"h":0.0000001529,"l":0.0000001517,"c":0.0000001524,"v":500000.0,"t":1720641600}
+{"o":0.0000001524,"h":0.0000001531,"l":0.000000152,"c":0.000000152,"v":0.0,"t":1720645200}
+{"o":0.000000152,"h":0.0000001521,"l":0.0000001512,"c":0.0000001516,"v":0.0,"t":1720648800}
+{"o":0.0000001516,"h":0.000000152,"l":0.0000001507,"c":0.0000001512,"v":0.0,"t":1720652400}
+{"o":0.0000001512,"h":0.0000001529,"l":0.0000001512,"c":0.0000001515,"v":0.0,"t":1720656000}
+{"o":0.0000001515,"h":0.0000001526,"l":0.0000001501,"c":0.0000001504,"v":0.0,"t":1720659600}
+{"o":0.0000001504,"h":0.0000001515,"l":0.0000001499,"c":0.0000001515,"v":0.0,"t":1720663200}
+{"o":0.0000001515,"h":0.0000001543,"l":0.0000001513,"c":0.0000001531,"v":0.0,"t":1720666800}
+{"o":0.0000001531,"h":0.0000001533,"l":0.0000001519,"c":0.0000001522,"v":58006.651366,"t":1720670400}
+{"o":0.0000001522,"h":0.0000001526,"l":0.0000001514,"c":0.0000001516,"v":0.0,"t":1720674000}
+{"o":0.0000001516,"h":0.000000152,"l":0.000000151,"c":0.0000001513,"v":0.0,"t":1720677600}
+{"o":0.0000001513,"h":0.0000001517,"l":0.0000001502,"c":0.0000001506,"v":0.0,"t":1720681200}
+{"o":0.0000001506,"h":0.0000001506,"l":0.0000001497,"c":0.0000001502,"v":0.0,"t":1720684800}
+{"o":0.0000001502,"h":0.0000001504,"l":0.0000001497,"c":0.00000015,"v":0.0,"t":1720688400}
+{"o":0.00000015,"h":0.0000001506,"l":0.0000001496,"c":0.0000001496,"v":0.0,"t":1720692000}
+{"o":0.0000001496,"h":0.0000001529,"l":0.0000001486,"c":0.0000001522,"v":263752.876026,"t":1720695600}
+{"o":0.0000001522,"h":0.0000001528,"l":0.0000001498,"c":0.000000152,"v":0.0,"t":1720699200}
+{"o":0.000000152,"h":0.000000154,"l":0.0000001519,"c":0.0000001535,"v":0.0,"t":1720702800}
+{"o":0.0000001535,"h":0.0000001561,"l":0.0000001523,"c":0.0000001543,"v":99800.938227,"t":1720706400}
+{"o":0.0000001543,"h":0.0000001582,"l":0.0000001539,"c":0.000000157,"v":0.0,"t":1720710000}
+{"o":0.000000157,"h":0.0000001582,"l":0.0000001563,"c":0.0000001571,"v":0.0,"t":1720713600}
+{"o":0.0000001571,"h":0.0000001583,"l":0.0000001563,"c":0.0000001572,"v":0.0,"t":1720717200}
+{"o":0.0000001572,"h":0.0000001576,"l":0.0000001565,"c":0.0000001567,"v":0.0,"t":1720720800}
+{"o":0.0000001567,"h":0.0000001594,"l":0.0000001565,"c":0.0000001591,"v":0.0,"t":1720724400}
+{"o":0.0000001591,"h":0.0000001602,"l":0.0000001578,"c":0.0000001586,"v":0.0,"t":1720728000}
+{"o":0.0000001586,"h":0.0000001599,"l":0.000000158,"c":0.000000159,"v":0.0,"t":1720731600}
+{"o":0.000000159,"h":0.0000001598,"l":0.0000001584,"c":0.0000001589,"v":0.0,"t":1720735200}
+{"o":0.0000001589,"h":0.0000001602,"l":0.0000001586,"c":0.0000001601,"v":0.0,"t":1720738800}
+{"o":0.0000001601,"h":0.0000001604,"l":0.0000001585,"c":0.00000016,"v":0.0,"t":1720742400}
+{"o":0.00000016,"h":0.0000001625,"l":0.0000001593,"c":0.0000001594,"v":0.0,"t":1720746000}
+{"o":0.0000001594,"h":0.00000016,"l":0.0000001572,"c":0.0000001574,"v":0.0,"t":1720749600}
+{"o":0.0000001574,"h":0.0000001596,"l":0.0000001574,"c":0.0000001591,"v":0.0,"t":1720753200}
+{"o":0.0000001591,"h":0.0000001604,"l":0.0000001588,"c":0.0000001596,"v":0.0,"t":1720756800}
+{"o":0.0000001596,"h":0.0000001608,"l":0.0000001595,"c":0.0000001602,"v":0.0,"t":1720760400}
+{"o":0.0000001602,"h":0.0000001604,"l":0.0000001583,"c":0.0000001594,"v":0.0,"t":1720764000}
+{"o":0.0000001594,"h":0.0000001614,"l":0.0000001589,"c":0.0000001604,"v":0.0,"t":1720767600}
+{"o":0.0000001604,"h":0.000000161,"l":0.0000001599,"c":0.00000016,"v":0.0,"t":1720771200}
+{"o":0.00000016,"h":0.0000001618,"l":0.0000001598,"c":0.0000001613,"v":0.0,"t":1720774800}
+{"o":0.0000001613,"h":0.0000001621,"l":0.0000001602,"c":0.0000001603,"v":0.0,"t":1720778400}
+{"o":0.0000001603,"h":0.0000001607,"l":0.0000001599,"c":0.0000001602,"v":0.0,"t":1720782000}
+{"o":0.0000001602,"h":0.0000001604,"l":0.0000001581,"c":0.0000001588,"v":0.0,"t":1720785600}
+{"o":0.0000001588,"h":0.000000159,"l":0.000000156,"c":0.0000001566,"v":0.0,"t":1720789200}
+{"o":0.0000001566,"h":0.0000001578,"l":0.0000001561,"c":0.0000001576,"v":0.0,"t":1720792800}
+{"o":0.0000001576,"h":0.0000001576,"l":0.0000001559,"c":0.0000001565,"v":0.0,"t":1720796400}
+{"o":0.0000001565,"h":0.0000001576,"l":0.0000001558,"c":0.0000001569,"v":0.0,"t":1720800000}
+{"o":0.0000001569,"h":0.0000001575,"l":0.0000001561,"c":0.0000001563,"v":0.0,"t":1720803600}
+{"o":0.0000001563,"h":0.0000001567,"l":0.0000001545,"c":0.0000001553,"v":0.0,"t":1720807200}
+{"o":0.0000001553,"h":0.0000001569,"l":0.000000155,"c":0.0000001568,"v":0.0,"t":1720810800}
+{"o":0.0000001568,"h":0.0000001589,"l":0.0000001567,"c":0.0000001573,"v":0.0,"t":1720814400}
+{"o":0.0000001573,"h":0.0000001579,"l":0.0000001571,"c":0.0000001572,"v":0.0,"t":1720818000}
+{"o":0.0000001572,"h":0.0000001574,"l":0.0000001512,"c":0.0000001512,"v":1901935.355068,"t":1720821600}
+{"o":0.0000001512,"h":0.0000001515,"l":0.0000001504,"c":0.0000001505,"v":0.0,"t":1720825200}
+{"o":0.0000001505,"h":0.0000001513,"l":0.0000001504,"c":0.0000001509,"v":0.0,"t":1720828800}
+{"o":0.0000001509,"h":0.0000001511,"l":0.00000015,"c":0.0000001509,"v":0.0,"t":1720832400}
+{"o":0.0000001509,"h":0.0000001517,"l":0.000000149,"c":0.0000001491,"v":2181856.490828,"t":1720836000}
+{"o":0.0000001491,"h":0.0000001494,"l":0.0000001488,"c":0.0000001494,"v":0.0,"t":1720839600}
+{"o":0.0000001494,"h":0.0000001502,"l":0.0000001493,"c":0.00000015,"v":0.0,"t":1720843200}
+{"o":0.00000015,"h":0.0000001503,"l":0.0000001489,"c":0.0000001489,"v":0.0,"t":1720846800}
+{"o":0.0000001489,"h":0.0000001494,"l":0.0000001486,"c":0.0000001492,"v":0.0,"t":1720850400}
+{"o":0.0000001492,"h":0.0000001495,"l":0.0000001487,"c":0.0000001488,"v":0.0,"t":1720854000}
+{"o":0.0000001488,"h":0.0000001497,"l":0.0000001485,"c":0.0000001496,"v":0.0,"t":1720857600}
+{"o":0.0000001496,"h":0.0000001498,"l":0.0000001474,"c":0.0000001475,"v":0.0,"t":1720861200}
+{"o":0.0000001475,"h":0.0000001489,"l":0.0000001472,"c":0.0000001483,"v":0.0,"t":1720864800}
+{"o":0.0000001483,"h":0.0000001488,"l":0.0000001479,"c":0.000000148,"v":0.0,"t":1720868400}
+{"o":0.000000148,"h":0.0000001484,"l":0.0000001475,"c":0.0000001479,"v":0.0,"t":1720872000}
+{"o":0.0000001479,"h":0.0000001485,"l":0.0000001476,"c":0.000000148,"v":0.0,"t":1720875600}
+{"o":0.000000148,"h":0.0000001489,"l":0.000000148,"c":0.0000001482,"v":0.0,"t":1720879200}
+{"o":0.0000001482,"h":0.0000001486,"l":0.0000001476,"c":0.0000001477,"v":0.0,"t":1720882800}
+{"o":0.0000001477,"h":0.0000001489,"l":0.0000001472,"c":0.0000001485,"v":0.0,"t":1720886400}
+{"o":0.0000001485,"h":0.0000001488,"l":0.0000001483,"c":0.0000001485,"v":0.0,"t":1720890000}
+{"o":0.0000001485,"h":0.000000149,"l":0.0000001482,"c":0.0000001488,"v":0.0,"t":1720893600}
+{"o":0.0000001488,"h":0.0000001488,"l":0.0000001481,"c":0.0000001483,"v":0.0,"t":1720897200}
+{"o":0.0000001483,"h":0.0000001484,"l":0.0000001479,"c":0.0000001483,"v":0.0,"t":1720900800}
+{"o":0.0000001483,"h":0.0000001487,"l":0.000000145,"c":0.0000001453,"v":6128018.5289359996,"t":1720904400}
+{"o":0.0000001453,"h":0.0000001465,"l":0.0000001421,"c":0.0000001422,"v":59746.424388,"t":1720908000}
+{"o":0.0000001422,"h":0.0000001454,"l":0.0000001407,"c":0.000000145,"v":364954.736602,"t":1720911600}
+{"o":0.000000145,"h":0.0000001451,"l":0.0000001418,"c":0.000000142,"v":0.0,"t":1720915200}
+{"o":0.000000142,"h":0.0000001432,"l":0.0000001417,"c":0.000000142,"v":0.0,"t":1720918800}
+{"o":0.000000142,"h":0.0000001437,"l":0.0000001417,"c":0.0000001432,"v":0.0,"t":1720922400}
+{"o":0.0000001432,"h":0.0000001433,"l":0.0000001423,"c":0.0000001429,"v":0.0,"t":1720926000}
+{"o":0.0000001429,"h":0.000000143,"l":0.0000001409,"c":0.0000001419,"v":0.0,"t":1720929600}
+{"o":0.0000001419,"h":0.0000001427,"l":0.000000141,"c":0.0000001413,"v":0.0,"t":1720933200}
+{"o":0.0000001413,"h":0.0000001425,"l":0.000000141,"c":0.0000001424,"v":0.0,"t":1720936800}
+{"o":0.0000001424,"h":0.0000001477,"l":0.0000001417,"c":0.0000001472,"v":3404410.9295669999,"t":1720940400}
+{"o":0.0000001472,"h":0.0000001472,"l":0.0000001464,"c":0.0000001466,"v":0.0,"t":1720944000}
+{"o":0.0000001466,"h":0.0000001469,"l":0.000000145,"c":0.0000001454,"v":0.0,"t":1720947600}
+{"o":0.0000001454,"h":0.0000001469,"l":0.0000001452,"c":0.0000001469,"v":0.0,"t":1720951200}
+{"o":0.0000001469,"h":0.0000001472,"l":0.0000001463,"c":0.0000001471,"v":0.0,"t":1720954800}
+{"o":0.0000001471,"h":0.0000001483,"l":0.0000001469,"c":0.000000148,"v":0.0,"t":1720958400}
+{"o":0.000000148,"h":0.0000001481,"l":0.0000001472,"c":0.0000001476,"v":0.0,"t":1720962000}
+{"o":0.0000001476,"h":0.0000001485,"l":0.0000001469,"c":0.000000147,"v":0.0,"t":1720965600}
+{"o":0.000000147,"h":0.0000001473,"l":0.0000001459,"c":0.0000001461,"v":0.0,"t":1720969200}
+{"o":0.0000001461,"h":0.0000001469,"l":0.000000146,"c":0.0000001465,"v":0.0,"t":1720972800}
+{"o":0.0000001465,"h":0.0000001473,"l":0.0000001463,"c":0.0000001469,"v":0.0,"t":1720976400}
+{"o":0.0000001469,"h":0.0000001472,"l":0.0000001454,"c":0.0000001458,"v":3816218.2128570001,"t":1720980000}
+{"o":0.0000001458,"h":0.0000001462,"l":0.0000001443,"c":0.0000001443,"v":1000000.0,"t":1720983600}
+{"o":0.0000001443,"h":0.0000001458,"l":0.0000001433,"c":0.0000001453,"v":68913.020353,"t":1720987200}
+{"o":0.0000001453,"h":0.0000001473,"l":0.0000001427,"c":0.0000001439,"v":986351.3349880001,"t":1720990800}
+{"o":0.0000001439,"h":0.0000001455,"l":0.0000001437,"c":0.0000001449,"v":313970.925399,"t":1720994400}
+{"o":0.0000001449,"h":0.0000001451,"l":0.0000001427,"c":0.0000001436,"v":48255.937245,"t":1720998000}
+{"o":0.0000001436,"h":0.0000001442,"l":0.0000001406,"c":0.000000141,"v":0.0,"t":1721001600}
+{"o":0.000000141,"h":0.0000001415,"l":0.00000014,"c":0.0000001406,"v":0.0,"t":1721005200}
+{"o":0.0000001406,"h":0.0000001409,"l":0.0000001394,"c":0.0000001396,"v":0.0,"t":1721008800}
+{"o":0.0000001396,"h":0.0000001406,"l":0.0000001394,"c":0.00000014,"v":0.0,"t":1721012400}
+{"o":0.00000014,"h":0.0000001407,"l":0.0000001394,"c":0.0000001395,"v":0.0,"t":1721016000}
+{"o":0.0000001395,"h":0.0000001454,"l":0.0000001393,"c":0.0000001449,"v":181615.208813,"t":1721019600}
+{"o":0.0000001449,"h":0.0000001451,"l":0.0000001432,"c":0.0000001438,"v":0.0,"t":1721023200}
+{"o":0.0000001438,"h":0.0000001439,"l":0.0000001429,"c":0.0000001437,"v":0.0,"t":1721026800}
+{"o":0.0000001437,"h":0.0000001451,"l":0.0000001429,"c":0.0000001449,"v":17512.935603,"t":1721030400}
+{"o":0.0000001449,"h":0.0000001457,"l":0.0000001437,"c":0.0000001448,"v":406560.803747,"t":1721034000}
+{"o":0.0000001448,"h":0.0000001457,"l":0.0000001445,"c":0.0000001457,"v":69016.013231,"t":1721037600}
+{"o":0.0000001457,"h":0.000000146,"l":0.0000001445,"c":0.0000001449,"v":142493.775049,"t":1721041200}
+{"o":0.0000000405,"h":0.0000000406,"l":0.00000004,"c":0.0000000405,"v":0.0,"t":1713844800}
+{"o":0.0000000405,"h":0.0000000406,"l":0.0000000401,"c":0.0000000403,"v":0.0,"t":1713848400}
+{"o":0.0000000403,"h":0.0000000407,"l":0.0000000402,"c":0.0000000406,"v":0.0,"t":1713852000}
+{"o":0.0000000406,"h":0.000000041,"l":0.0000000405,"c":0.0000000408,"v":0.0,"t":1713855600}
+{"o":0.0000000408,"h":0.000000041,"l":0.0000000405,"c":0.0000000406,"v":0.0,"t":1713859200}
+{"o":0.0000000406,"h":0.0000000409,"l":0.0000000405,"c":0.0000000408,"v":0.0,"t":1713862800}
+{"o":0.0000000408,"h":0.0000000409,"l":0.0000000403,"c":0.0000000404,"v":0.0,"t":1713866400}
+{"o":0.0000000404,"h":0.0000000409,"l":0.0000000404,"c":0.0000000407,"v":0.0,"t":1713870000}
+{"o":0.0000000407,"h":0.0000000408,"l":0.0000000405,"c":0.0000000405,"v":0.0,"t":1713873600}
+{"o":0.0000000405,"h":0.0000000408,"l":0.0000000401,"c":0.0000000401,"v":0.0,"t":1713877200}
+{"o":0.0000000401,"h":0.0000000403,"l":0.0000000396,"c":0.0000000396,"v":0.0,"t":1713880800}
+{"o":0.0000000396,"h":0.0000000398,"l":0.0000000393,"c":0.0000000397,"v":2436.315972,"t":1713884400}
+{"o":0.0000000397,"h":0.0000000399,"l":0.0000000393,"c":0.0000000397,"v":0.0,"t":1713888000}
+{"o":0.0000000397,"h":0.0000000398,"l":0.000000039,"c":0.0000000394,"v":0.0,"t":1713891600}
+{"o":0.0000000394,"h":0.0000000397,"l":0.0000000392,"c":0.0000000394,"v":0.0,"t":1713895200}
+{"o":0.0000000394,"h":0.0000000399,"l":0.0000000394,"c":0.0000000398,"v":0.0,"t":1713898800}
+{"o":0.0000000398,"h":0.0000000403,"l":0.0000000397,"c":0.0000000401,"v":0.0,"t":1713902400}
+{"o":0.0000000401,"h":0.0000000403,"l":0.0000000399,"c":0.0000000401,"v":0.0,"t":1713906000}
+{"o":0.0000000401,"h":0.0000000404,"l":0.00000004,"c":0.0000000404,"v":0.0,"t":1713909600}
+{"o":0.0000000404,"h":0.0000000406,"l":0.0000000403,"c":0.0000000405,"v":0.0,"t":1713913200}
+{"o":0.0000000405,"h":0.0000000406,"l":0.0000000397,"c":0.00000004,"v":0.0,"t":1713916800}
+{"o":0.00000004,"h":0.00000004,"l":0.0000000395,"c":0.0000000397,"v":0.0,"t":1713920400}
+{"o":0.0000000397,"h":0.0000000404,"l":0.0000000396,"c":0.0000000402,"v":0.0,"t":1713924000}
+{"o":0.0000000402,"h":0.0000000403,"l":0.0000000399,"c":0.00000004,"v":0.0,"t":1713927600}
+{"o":0.00000004,"h":0.0000000402,"l":0.0000000394,"c":0.0000000394,"v":0.0,"t":1713931200}
+{"o":0.0000000394,"h":0.0000000398,"l":0.0000000392,"c":0.0000000397,"v":0.0,"t":1713934800}
+{"o":0.0000000397,"h":0.0000000399,"l":0.0000000395,"c":0.0000000396,"v":0.0,"t":1713938400}
+{"o":0.0000000396,"h":0.0000000398,"l":0.0000000395,"c":0.0000000397,"v":0.0,"t":1713942000}
+{"o":0.0000000397,"h":0.00000004,"l":0.0000000396,"c":0.0000000399,"v":0.0,"t":1713945600}
+{"o":0.0000000399,"h":0.0000000401,"l":0.0000000398,"c":0.0000000399,"v":0.0,"t":1713949200}
+{"o":0.0000000399,"h":0.00000004,"l":0.0000000397,"c":0.0000000398,"v":0.0,"t":1713952800}
+{"o":0.0000000398,"h":0.0000000399,"l":0.0000000393,"c":0.0000000394,"v":0.0,"t":1713956400}
+{"o":0.0000000394,"h":0.0000000396,"l":0.0000000393,"c":0.0000000396,"v":0.0,"t":1713960000}
+{"o":0.0000000396,"h":0.0000000403,"l":0.0000000395,"c":0.00000004,"v":0.0,"t":1713963600}
+{"o":0.00000004,"h":0.0000000411,"l":0.0000000398,"c":0.0000000404,"v":0.0,"t":1713967200}
+{"o":0.0000000404,"h":0.0000000418,"l":0.0000000404,"c":0.0000000414,"v":0.0,"t":1713970800}
+{"o":0.0000000414,"h":0.0000000417,"l":0.0000000411,"c":0.0000000414,"v":0.0,"t":1713974400}
+{"o":0.0000000414,"h":0.0000000415,"l":0.0000000407,"c":0.0000000412,"v":0.0,"t":1713978000}
+{"o":0.0000000412,"h":0.0000000424,"l":0.0000000403,"c":0.0000000414,"v":12303359.4239060003,"t":1713981600}
+{"o":0.0000000414,"h":0.0000000417,"l":0.0000000406,"c":0.000000041,"v":0.0,"t":1713985200}
+{"o":0.000000041,"h":0.0000000415,"l":0.0000000408,"c":0.0000000413,"v":0.0,"t":1713988800}
+{"o":0.0000000413,"h":0.0000000415,"l":0.0000000409,"c":0.000000041,"v":0.0,"t":1713992400}
+{"o":0.000000041,"h":0.000000042,"l":0.000000041,"c":0.0000000418,"v":0.0,"t":1713996000}
+{"o":0.0000000418,"h":0.0000000424,"l":0.0000000415,"c":0.0000000416,"v":0.0,"t":1713999600}
+{"o":0.0000000416,"h":0.0000000417,"l":0.0000000411,"c":0.0000000414,"v":0.0,"t":1714003200}
+{"o":0.0000000414,"h":0.0000000422,"l":0.0000000412,"c":0.0000000421,"v":0.0,"t":1714006800}
+{"o":0.0000000421,"h":0.0000000425,"l":0.0000000417,"c":0.0000000419,"v":0.0,"t":1714010400}
+{"o":0.0000000419,"h":0.0000000423,"l":0.0000000417,"c":0.0000000421,"v":0.0,"t":1714014000}
+{"o":0.0000000421,"h":0.0000000425,"l":0.0000000416,"c":0.0000000417,"v":0.0,"t":1714017600}
+{"o":0.0000000417,"h":0.0000000421,"l":0.0000000414,"c":0.0000000416,"v":0.0,"t":1714021200}
+{"o":0.0000000416,"h":0.0000000418,"l":0.0000000412,"c":0.0000000417,"v":0.0,"t":1714024800}
+{"o":0.0000000417,"h":0.0000000422,"l":0.0000000415,"c":0.000000042,"v":0.0,"t":1714028400}
+{"o":0.000000042,"h":0.0000000426,"l":0.0000000416,"c":0.000000042,"v":0.0,"t":1714032000}
+{"o":0.000000042,"h":0.000000042,"l":0.000000042,"c":0.000000042,"v":0.0,"t":1714035600}
+{"o":0.000000042,"h":0.000000042,"l":0.000000042,"c":0.000000042,"v":0.0,"t":1714039200}
+{"o":0.000000042,"h":0.000000042,"l":0.000000042,"c":0.000000042,"v":0.0,"t":1714042800}
+{"o":0.000000042,"h":0.000000042,"l":0.000000042,"c":0.000000042,"v":0.0,"t":1714046400}
+{"o":0.000000042,"h":0.000000042,"l":0.000000042,"c":0.000000042,"v":0.0,"t":1714050000}
+{"o":0.000000042,"h":0.000000042,"l":0.0000000407,"c":0.0000000407,"v":3388756.7895579999,"t":1714053600}
+{"o":0.0000000407,"h":0.0000000407,"l":0.0000000407,"c":0.0000000407,"v":0.0,"t":1714057200}
+{"o":0.0000000407,"h":0.000000041,"l":0.0000000407,"c":0.000000041,"v":1031989.4010449999,"t":1714060800}
+{"o":0.000000041,"h":0.000000041,"l":0.000000041,"c":0.000000041,"v":0.0,"t":1714064400}
+{"o":0.000000041,"h":0.000000041,"l":0.000000041,"c":0.000000041,"v":0.0,"t":1714068000}
+{"o":0.000000041,"h":0.000000041,"l":0.000000041,"c":0.000000041,"v":0.0,"t":1714071600}
+{"o":0.000000041,"h":0.000000041,"l":0.000000041,"c":0.000000041,"v":0.0,"t":1714075200}
+{"o":0.000000041,"h":0.000000041,"l":0.000000041,"c":0.000000041,"v":0.0,"t":1714078800}
+{"o":0.000000041,"h":0.000000041,"l":0.000000041,"c":0.000000041,"v":0.0,"t":1714082400}
+{"o":0.000000041,"h":0.000000041,"l":0.000000041,"c":0.000000041,"v":0.0,"t":1714086000}
+{"o":0.000000041,"h":0.000000041,"l":0.000000041,"c":0.000000041,"v":0.0,"t":1714089600}
+{"o":0.000000041,"h":0.000000041,"l":0.000000041,"c":0.000000041,"v":0.0,"t":1714093200}
+{"o":0.000000041,"h":0.0000000418,"l":0.000000041,"c":0.0000000416,"v":0.0,"t":1714096800}
+{"o":0.0000000416,"h":0.0000000416,"l":0.0000000416,"c":0.0000000416,"v":0.0,"t":1714100400}
+{"o":0.0000000416,"h":0.0000000416,"l":0.0000000416,"c":0.0000000416,"v":0.0,"t":1714104000}
+{"o":0.0000000416,"h":0.0000000416,"l":0.0000000416,"c":0.0000000416,"v":0.0,"t":1714107600}
+{"o":0.0000000416,"h":0.0000000416,"l":0.0000000416,"c":0.0000000416,"v":0.0,"t":1714111200}
+{"o":0.0000000416,"h":0.0000000416,"l":0.0000000416,"c":0.0000000416,"v":0.0,"t":1714114800}
+{"o":0.0000000416,"h":0.0000000416,"l":0.0000000416,"c":0.0000000416,"v":0.0,"t":1714118400}
+{"o":0.0000000416,"h":0.0000000416,"l":0.0000000416,"c":0.0000000416,"v":0.0,"t":1714122000}
+{"o":0.0000000416,"h":0.0000000416,"l":0.0000000416,"c":0.0000000416,"v":0.0,"t":1714125600}
+{"o":0.0000000416,"h":0.0000000422,"l":0.0000000416,"c":0.000000042,"v":0.0,"t":1714129200}
+{"o":0.000000042,"h":0.0000000422,"l":0.0000000416,"c":0.000000042,"v":0.0,"t":1714132800}
+{"o":0.000000042,"h":0.0000000426,"l":0.0000000415,"c":0.0000000416,"v":0.0,"t":1714136400}
+{"o":0.0000000416,"h":0.000000042,"l":0.000000041,"c":0.0000000419,"v":0.0,"t":1714140000}
+{"o":0.0000000419,"h":0.0000000423,"l":0.0000000399,"c":0.0000000403,"v":4992419.9226679998,"t":1714143600}
+{"o":0.0000000403,"h":0.0000000406,"l":0.0000000401,"c":0.0000000404,"v":0.0,"t":1714147200}
+{"o":0.0000000404,"h":0.0000000405,"l":0.00000004,"c":0.0000000401,"v":0.0,"t":1714150800}
+{"o":0.0000000401,"h":0.0000000402,"l":0.0000000399,"c":0.0000000399,"v":0.0,"t":1714154400}
+{"o":0.0000000399,"h":0.0000000402,"l":0.0000000399,"c":0.0000000402,"v":0.0,"t":1714158000}
+{"o":0.0000000402,"h":0.0000000404,"l":0.00000004,"c":0.0000000402,"v":0.0,"t":1714161600}
+{"o":0.0000000402,"h":0.0000000406,"l":0.0000000401,"c":0.0000000403,"v":0.0,"t":1714165200}
+{"o":0.0000000403,"h":0.0000000415,"l":0.0000000403,"c":0.0000000413,"v":0.0,"t":1714168800}
+{"o":0.0000000413,"h":0.0000000417,"l":0.0000000411,"c":0.0000000413,"v":0.0,"t":1714172400}
+{"o":0.0000000413,"h":0.0000000422,"l":0.000000041,"c":0.0000000418,"v":0.0,"t":1714176000}
+{"o":0.0000000418,"h":0.0000000435,"l":0.0000000417,"c":0.0000000426,"v":0.0,"t":1714179600}
+{"o":0.0000000426,"h":0.0000000427,"l":0.0000000419,"c":0.0000000425,"v":0.0,"t":1714183200}
+{"o":0.0000000425,"h":0.0000000426,"l":0.000000042,"c":0.0000000422,"v":0.0,"t":1714186800}
+{"o":0.0000000422,"h":0.0000000422,"l":0.0000000419,"c":0.000000042,"v":0.0,"t":1714190400}
+{"o":0.000000042,"h":0.0000000424,"l":0.0000000419,"c":0.0000000422,"v":0.0,"t":1714194000}
+{"o":0.0000000422,"h":0.0000000425,"l":0.000000042,"c":0.0000000423,"v":0.0,"t":1714197600}
+{"o":0.0000000423,"h":0.0000000423,"l":0.000000042,"c":0.0000000422,"v":0.0,"t":1714201200}
+{"o":0.0000000422,"h":0.0000000424,"l":0.000000042,"c":0.0000000423,"v":0.0,"t":1714204800}
+{"o":0.0000000423,"h":0.0000000424,"l":0.000000042,"c":0.0000000423,"v":0.0,"t":1714208400}
+{"o":0.0000000423,"h":0.0000000425,"l":0.0000000421,"c":0.0000000424,"v":0.0,"t":1714212000}
+{"o":0.0000000424,"h":0.0000000426,"l":0.0000000421,"c":0.0000000423,"v":0.0,"t":1714215600}
+{"o":0.0000000423,"h":0.0000000424,"l":0.0000000417,"c":0.0000000419,"v":0.0,"t":1714219200}
+{"o":0.0000000419,"h":0.000000042,"l":0.0000000411,"c":0.0000000414,"v":0.0,"t":1714222800}
+{"o":0.0000000414,"h":0.0000000417,"l":0.0000000411,"c":0.0000000416,"v":0.0,"t":1714226400}
+{"o":0.0000000416,"h":0.0000000419,"l":0.0000000414,"c":0.0000000418,"v":0.0,"t":1714230000}
+{"o":0.0000000418,"h":0.0000000418,"l":0.0000000414,"c":0.0000000416,"v":0.0,"t":1714233600}
+{"o":0.0000000416,"h":0.0000000417,"l":0.0000000404,"c":0.0000000406,"v":0.0,"t":1714237200}
+{"o":0.0000000406,"h":0.0000000412,"l":0.0000000396,"c":0.0000000399,"v":24038.628462,"t":1714240800}
+{"o":0.0000000399,"h":0.0000000401,"l":0.0000000396,"c":0.0000000397,"v":0.0,"t":1714244400}
+{"o":0.0000000397,"h":0.0000000401,"l":0.0000000394,"c":0.00000004,"v":0.0,"t":1714248000}
+{"o":0.00000004,"h":0.0000000403,"l":0.0000000399,"c":0.0000000402,"v":0.0,"t":1714251600}
+{"o":0.0000000402,"h":0.0000000403,"l":0.00000004,"c":0.0000000401,"v":0.0,"t":1714255200}
+{"o":0.0000000401,"h":0.0000000401,"l":0.0000000398,"c":0.0000000399,"v":0.0,"t":1714258800}
+{"o":0.0000000399,"h":0.0000000401,"l":0.0000000397,"c":0.0000000398,"v":0.0,"t":1714262400}
+{"o":0.0000000398,"h":0.0000000399,"l":0.0000000394,"c":0.0000000394,"v":0.0,"t":1714266000}
+{"o":0.0000000394,"h":0.0000000396,"l":0.0000000385,"c":0.0000000392,"v":0.0,"t":1714269600}
+{"o":0.0000000392,"h":0.0000000394,"l":0.000000039,"c":0.0000000392,"v":0.0,"t":1714273200}
+{"o":0.0000000392,"h":0.0000000396,"l":0.0000000392,"c":0.0000000395,"v":0.0,"t":1714276800}
+{"o":0.0000000395,"h":0.0000000396,"l":0.0000000391,"c":0.0000000393,"v":0.0,"t":1714280400}
+{"o":0.0000000393,"h":0.0000000395,"l":0.0000000392,"c":0.0000000392,"v":0.0,"t":1714284000}
+{"o":0.0000000392,"h":0.0000000394,"l":0.0000000391,"c":0.0000000393,"v":0.0,"t":1714287600}
+{"o":0.0000000393,"h":0.0000000397,"l":0.0000000392,"c":0.0000000396,"v":0.0,"t":1714291200}
+{"o":0.0000000396,"h":0.0000000397,"l":0.0000000394,"c":0.0000000396,"v":0.0,"t":1714294800}
+{"o":0.0000000396,"h":0.0000000399,"l":0.0000000395,"c":0.0000000397,"v":0.0,"t":1714298400}
+{"o":0.0000000397,"h":0.0000000442,"l":0.0000000396,"c":0.0000000441,"v":30998917.3343119994,"t":1714302000}
+{"o":0.0000000441,"h":0.0000000447,"l":0.0000000439,"c":0.0000000442,"v":2484896.455883,"t":1714305600}
+{"o":0.0000000442,"h":0.0000000443,"l":0.0000000438,"c":0.0000000439,"v":0.0,"t":1714309200}
+{"o":0.0000000439,"h":0.0000000442,"l":0.0000000439,"c":0.000000044,"v":0.0,"t":1714312800}
+{"o":0.000000044,"h":0.0000000442,"l":0.0000000423,"c":0.0000000427,"v":47830112.6677979976,"t":1714316400}
+{"o":0.0000000427,"h":0.0000000445,"l":0.0000000424,"c":0.0000000443,"v":225472.516788,"t":1714320000}
+{"o":0.0000000443,"h":0.0000000444,"l":0.0000000441,"c":0.0000000441,"v":0.0,"t":1714323600}
+{"o":0.0000000441,"h":0.0000000535,"l":0.0000000438,"c":0.000000053,"v":52552129.260111995,"t":1714327200}
+{"o":0.000000053,"h":0.0000000536,"l":0.0000000524,"c":0.000000053,"v":584407.688087,"t":1714330800}
+{"o":0.000000053,"h":0.0000000535,"l":0.0000000526,"c":0.0000000529,"v":2825158.9846419999,"t":1714334400}
+{"o":0.0000000529,"h":0.0000001061,"l":0.0000000527,"c":0.0000000928,"v":263025801.2165270448,"t":1714338000}
+{"o":0.0000000928,"h":0.000000095,"l":0.0000000904,"c":0.0000000945,"v":13862720.5254629999,"t":1714341600}
+{"o":0.0000000945,"h":0.0000000959,"l":0.0000000945,"c":0.0000000952,"v":0.0,"t":1714345200}
+{"o":0.0000000952,"h":0.0000000956,"l":0.0000000946,"c":0.0000000949,"v":0.0,"t":1714348800}
+{"o":0.0000000949,"h":0.0000000955,"l":0.0000000945,"c":0.0000000948,"v":0.0,"t":1714352400}
+{"o":0.0000000948,"h":0.0000000967,"l":0.0000000946,"c":0.0000000963,"v":0.0,"t":1714356000}
+{"o":0.0000000963,"h":0.0000000975,"l":0.0000000912,"c":0.0000000924,"v":12433609.1217669994,"t":1714359600}
+{"o":0.0000000924,"h":0.0000000974,"l":0.0000000913,"c":0.0000000961,"v":20806769.2369609997,"t":1714363200}
+{"o":0.0000000961,"h":0.0000001017,"l":0.0000000956,"c":0.0000001006,"v":1589613.7805890001,"t":1714366800}
+{"o":0.0000001006,"h":0.0000001025,"l":0.0000001005,"c":0.0000001019,"v":0.0,"t":1714370400}
+{"o":0.0000001019,"h":0.0000001114,"l":0.0000001016,"c":0.0000001076,"v":34346458.500928998,"t":1714374000}
+{"o":0.0000001076,"h":0.0000001085,"l":0.0000001028,"c":0.0000001031,"v":94015.402834,"t":1714377600}
+{"o":0.0000001031,"h":0.0000001034,"l":0.0000001022,"c":0.0000001026,"v":0.0,"t":1714381200}
+{"o":0.0000001026,"h":0.0000001091,"l":0.0000001017,"c":0.0000001087,"v":18414340.8699520007,"t":1714384800}
+{"o":0.0000001087,"h":0.0000001095,"l":0.0000001016,"c":0.0000001022,"v":24290638.8699520007,"t":1714388400}
+{"o":0.0000001022,"h":0.0000001028,"l":0.0000001012,"c":0.0000001013,"v":0.0,"t":1714392000}
+{"o":0.0000001013,"h":0.0000001027,"l":0.0000001,"c":0.0000001014,"v":99028.297317,"t":1714395600}
+{"o":0.0000001014,"h":0.0000001017,"l":0.0000000995,"c":0.0000001,"v":0.0,"t":1714399200}
+{"o":0.0000001,"h":0.0000001026,"l":0.0000000997,"c":0.0000001019,"v":3922022.870935,"t":1714402800}
+{"o":0.0000001019,"h":0.0000001205,"l":0.0000001018,"c":0.0000001202,"v":62363867.224759981,"t":1714406400}
+{"o":0.0000001202,"h":0.0000001208,"l":0.0000001165,"c":0.0000001193,"v":15104682.6629930008,"t":1714410000}
+{"o":0.0000001193,"h":0.0000001399,"l":0.0000001192,"c":0.0000001294,"v":74360659.1418929994,"t":1714413600}
+{"o":0.0000001294,"h":0.0000001303,"l":0.0000001286,"c":0.000000129,"v":0.0,"t":1714417200}
+{"o":0.000000129,"h":0.0000001296,"l":0.0000001283,"c":0.000000129,"v":0.0,"t":1714420800}
+{"o":0.000000129,"h":0.0000001404,"l":0.0000001286,"c":0.0000001394,"v":41984760.4110990018,"t":1714424400}
+{"o":0.0000001394,"h":0.0000001521,"l":0.0000001362,"c":0.0000001489,"v":25987857.4055850022,"t":1714428000}
+{"o":0.0000001489,"h":0.000000162,"l":0.0000001477,"c":0.0000001606,"v":9016001.6968399994,"t":1714431600}
+{"o":0.0000001606,"h":0.0000001616,"l":0.0000001556,"c":0.0000001564,"v":2185466.6989810001,"t":1714435200}
+{"o":0.0000001564,"h":0.0000001613,"l":0.0000001561,"c":0.0000001612,"v":164040.339782,"t":1714438800}
+{"o":0.0000001612,"h":0.000000176,"l":0.0000001563,"c":0.0000001723,"v":25542506.1472340003,"t":1714442400}
+{"o":0.0000001723,"h":0.0000001736,"l":0.0000001719,"c":0.0000001732,"v":0.0,"t":1714446000}
+{"o":0.0000001732,"h":0.0000001756,"l":0.0000001727,"c":0.0000001743,"v":0.0,"t":1714449600}
+{"o":0.0000001743,"h":0.0000002035,"l":0.0000001703,"c":0.0000002022,"v":39190113.5526989996,"t":1714453200}
+{"o":0.0000002022,"h":0.0000002213,"l":0.0000002007,"c":0.0000002153,"v":5376304.8000269998,"t":1714456800}
+{"o":0.0000002153,"h":0.0000002393,"l":0.0000002101,"c":0.0000002374,"v":29850973.5539660007,"t":1714460400}
+{"o":0.0000002374,"h":0.0000002587,"l":0.0000002365,"c":0.0000002553,"v":17029247.1182209998,"t":1714464000}
+{"o":0.0000002553,"h":0.0000003273,"l":0.0000002537,"c":0.0000003223,"v":42224726.5039810017,"t":1714467600}
+{"o":0.0000003223,"h":0.0000003239,"l":0.0000002833,"c":0.0000002971,"v":24987495.0357939973,"t":1714471200}
+{"o":0.0000002971,"h":0.0000003014,"l":0.0000002786,"c":0.0000002815,"v":4940837.3594599999,"t":1714474800}
+{"o":0.0000002815,"h":0.0000002972,"l":0.0000001953,"c":0.0000002159,"v":145867735.212277025,"t":1714478400}
+{"o":0.0000002159,"h":0.0000002456,"l":0.0000002151,"c":0.0000002448,"v":41651866.7805009931,"t":1714482000}
+{"o":0.0000002448,"h":0.000000412,"l":0.0000002398,"c":0.0000003027,"v":202436088.1214179993,"t":1714485600}
+{"o":0.0000003027,"h":0.0000003186,"l":0.0000002945,"c":0.0000002986,"v":17698048.4367640018,"t":1714489200}
+{"o":0.0000002986,"h":0.0000003274,"l":0.0000002832,"c":0.0000003017,"v":34739907.3018849939,"t":1714492800}
+{"o":0.0000003017,"h":0.0000005172,"l":0.0000003008,"c":0.0000004239,"v":138562825.8515180051,"t":1714496400}
+{"o":0.0000004239,"h":0.000000777,"l":0.0000004208,"c":0.000000487,"v":146259400.502797991,"t":1714500000}
+{"o":0.000000487,"h":0.0000005687,"l":0.0000004131,"c":0.0000004199,"v":81449904.4760690033,"t":1714503600}
+{"o":0.0000004199,"h":0.0000004201,"l":0.0000003446,"c":0.0000003923,"v":39509530.163511999,"t":1714507200}
+{"o":0.0000003923,"h":0.0000005553,"l":0.0000003871,"c":0.0000005492,"v":50374485.455821,"t":1714510800}
+{"o":0.0000005492,"h":0.0000005914,"l":0.0000004414,"c":0.0000004484,"v":49961480.8363039941,"t":1714514400}
+{"o":0.0000004484,"h":0.000000613,"l":0.0000004468,"c":0.0000005432,"v":57132329.0300199762,"t":1714518000}
+{"o":0.0000005432,"h":0.0000005724,"l":0.0000005407,"c":0.0000005606,"v":4617927.114000001,"t":1714521600}
+{"o":0.0000005606,"h":0.000000595,"l":0.0000005501,"c":0.0000005802,"v":7712359.4690659996,"t":1714525200}
+{"o":0.0000005802,"h":0.0000006334,"l":0.0000005735,"c":0.0000006269,"v":7630917.2271469999,"t":1714528800}
+{"o":0.0000006269,"h":0.000000701,"l":0.0000006195,"c":0.0000006514,"v":37903011.3775780052,"t":1714532400}
+{"o":0.0000006514,"h":0.0000006541,"l":0.0000006307,"c":0.0000006384,"v":5824121.6216119993,"t":1714536000}
+{"o":0.0000006384,"h":0.0000006478,"l":0.0000006346,"c":0.0000006456,"v":571722.633971,"t":1714539600}
+{"o":0.0000006456,"h":0.0000006621,"l":0.0000006414,"c":0.0000006601,"v":2315970.7318250001,"t":1714543200}
+{"o":0.0000006601,"h":0.0000006983,"l":0.0000005874,"c":0.0000006017,"v":11004483.5341490023,"t":1714546800}
+{"o":0.0000006017,"h":0.0000006105,"l":0.0000004448,"c":0.0000004783,"v":42757762.5008480027,"t":1714550400}
+{"o":0.0000004783,"h":0.0000004803,"l":0.0000004676,"c":0.0000004747,"v":2023481.991741,"t":1714554000}
+{"o":0.0000004747,"h":0.000000477,"l":0.0000004476,"c":0.0000004488,"v":9373293.5912849996,"t":1714557600}
+{"o":0.0000004488,"h":0.0000004642,"l":0.000000418,"c":0.0000004185,"v":16141644.3397100028,"t":1714561200}
+{"o":0.0000004185,"h":0.0000004243,"l":0.0000004113,"c":0.0000004151,"v":1346925.3627569999,"t":1714564800}
+{"o":0.0000004151,"h":0.0000004211,"l":0.0000003418,"c":0.0000003451,"v":25079249.5506489985,"t":1714568400}
+{"o":0.0000003451,"h":0.0000003506,"l":0.0000003316,"c":0.0000003341,"v":6178996.0974599998,"t":1714572000}
+{"o":0.0000003341,"h":0.0000003405,"l":0.0000003338,"c":0.0000003352,"v":825747.0,"t":1714575600}
+{"o":0.0000003352,"h":0.0000003472,"l":0.0000003265,"c":0.0000003419,"v":5703148.350532,"t":1714579200}
+{"o":0.0000003419,"h":0.0000003508,"l":0.0000003274,"c":0.0000003423,"v":4331303.2069979999,"t":1714582800}
+{"o":0.0000003423,"h":0.0000025048,"l":0.0000003193,"c":0.000001467,"v":670846483.1651916504,"t":1714586400}
+{"o":0.000001467,"h":0.0000018268,"l":0.000001201,"c":0.0000014264,"v":112672240.2308960557,"t":1714590000}
+{"o":0.0000014264,"h":0.0000014693,"l":0.0000012312,"c":0.000001407,"v":25291441.3504709974,"t":1714593600}
+{"o":0.000001407,"h":0.0000016626,"l":0.0000012332,"c":0.0000013701,"v":39636257.8190419972,"t":1714597200}
+{"o":0.0000013701,"h":0.0000017802,"l":0.0000013583,"c":0.0000015178,"v":99621154.8876030296,"t":1714600800}
+{"o":0.0000015178,"h":0.0000017136,"l":0.0000014478,"c":0.0000015418,"v":33226408.1090399995,"t":1714604400}
+{"o":0.0000015418,"h":0.0000015831,"l":0.000001418,"c":0.0000014564,"v":9534577.3038829993,"t":1714608000}
+{"o":0.0000014564,"h":0.0000015045,"l":0.0000014162,"c":0.0000014631,"v":4561778.7058959994,"t":1714611600}
+{"o":0.0000014631,"h":0.0000014745,"l":0.0000014239,"c":0.0000014345,"v":2542998.7484240001,"t":1714615200}
+{"o":0.0000014345,"h":0.0000028933,"l":0.0000014151,"c":0.0000021349,"v":64676631.8748379797,"t":1714618800}
+{"o":0.0000021349,"h":0.0000025448,"l":0.0000021086,"c":0.0000021615,"v":52525618.6975410208,"t":1714622400}
+{"o":0.0000021615,"h":0.0000028525,"l":0.000002116,"c":0.0000028231,"v":27227269.5658500306,"t":1714626000}
+{"o":0.0000028231,"h":0.000003399,"l":0.0000026875,"c":0.0000027443,"v":37489684.3196770027,"t":1714629600}
+{"o":0.0000027443,"h":0.0000030997,"l":0.0000025751,"c":0.0000030573,"v":18969290.8868300021,"t":1714633200}
+{"o":0.0000030573,"h":0.0000032777,"l":0.0000028507,"c":0.0000029131,"v":14360117.0836339984,"t":1714636800}
+{"o":0.0000029131,"h":0.0000031795,"l":0.0000025718,"c":0.0000025773,"v":16112834.2192700021,"t":1714640400}
+{"o":0.0000025773,"h":0.00000262,"l":0.0000020382,"c":0.0000024251,"v":30780478.2541110069,"t":1714644000}
+{"o":0.0000024251,"h":0.0000031629,"l":0.0000023246,"c":0.0000023725,"v":59981003.4413789883,"t":1714647600}
+{"o":0.0000023725,"h":0.0000024052,"l":0.0000021655,"c":0.0000022353,"v":13745469.105007004,"t":1714651200}
+{"o":0.0000022353,"h":0.0000024996,"l":0.0000021923,"c":0.000002238,"v":15094954.9965179991,"t":1714654800}
+{"o":0.000002238,"h":0.0000024121,"l":0.000001397,"c":0.0000016553,"v":148986911.0551620424,"t":1714658400}
+{"o":0.0000016553,"h":0.0000019576,"l":0.0000013778,"c":0.0000015545,"v":143135196.8545251191,"t":1714662000}
+{"o":0.0000015545,"h":0.0000019406,"l":0.0000014082,"c":0.0000015055,"v":76616103.8545799553,"t":1714665600}
+{"o":0.0000015055,"h":0.000002023,"l":0.0000014554,"c":0.0000019373,"v":95859706.81357795,"t":1714669200}
+{"o":0.0000019373,"h":0.0000023646,"l":0.0000018071,"c":0.0000023082,"v":18841298.816052001,"t":1714672800}
+{"o":0.0000023082,"h":0.0000023555,"l":0.0000020204,"c":0.0000020472,"v":11970282.0099239945,"t":1714676400}
+{"o":0.0000020472,"h":0.000002089,"l":0.0000017606,"c":0.0000017934,"v":8733800.9482840002,"t":1714680000}
+{"o":0.0000017934,"h":0.0000020368,"l":0.0000017304,"c":0.000002004,"v":22570685.7661830001,"t":1714683600}
+{"o":0.000002004,"h":0.0000025305,"l":0.000001973,"c":0.0000024593,"v":65099491.0518799797,"t":1714687200}
+{"o":0.0000024593,"h":0.0000025362,"l":0.0000019656,"c":0.00000199,"v":15015663.769801002,"t":1714690800}
+{"o":0.00000199,"h":0.0000020455,"l":0.0000019636,"c":0.0000020201,"v":2135049.7883549994,"t":1714694400}
+{"o":0.0000020201,"h":0.0000021591,"l":0.0000019586,"c":0.0000021298,"v":2873397.134070999,"t":1714698000}
+{"o":0.0000021298,"h":0.0000021555,"l":0.0000018744,"c":0.0000019132,"v":6188788.1613400001,"t":1714701600}
+{"o":0.0000019132,"h":0.0000022771,"l":0.0000018886,"c":0.0000020875,"v":15781207.1049869992,"t":1714705200}
+{"o":0.0000020875,"h":0.0000025553,"l":0.0000018579,"c":0.0000018991,"v":33407795.6227620021,"t":1714708800}
+{"o":0.0000018991,"h":0.0000019634,"l":0.0000018382,"c":0.0000018937,"v":6229435.5683890004,"t":1714712400}
+{"o":0.0000018937,"h":0.0000019249,"l":0.0000018199,"c":0.0000018893,"v":6946420.5283070011,"t":1714716000}
+{"o":0.0000018893,"h":0.0000023133,"l":0.0000018734,"c":0.000002206,"v":13587537.4935899992,"t":1714719600}
+{"o":0.000002206,"h":0.0000022148,"l":0.0000019474,"c":0.0000019655,"v":7298059.2958030012,"t":1714723200}
+{"o":0.0000019655,"h":0.000002926,"l":0.0000019411,"c":0.0000025961,"v":53723935.5799269974,"t":1714726800}
+{"o":0.0000025961,"h":0.0000026464,"l":0.0000020073,"c":0.0000022304,"v":32792009.6985399872,"t":1714730400}
+{"o":0.0000022304,"h":0.0000022513,"l":0.0000020661,"c":0.0000020746,"v":4700131.5618559998,"t":1714734000}
+{"o":0.0000020746,"h":0.000002081,"l":0.0000016642,"c":0.0000017756,"v":28799208.6637029983,"t":1714737600}
+{"o":0.0000017756,"h":0.0000027545,"l":0.0000017479,"c":0.00000214,"v":72501601.1671320051,"t":1714741200}
+{"o":0.00000214,"h":0.0000022704,"l":0.0000021259,"c":0.0000022372,"v":4680240.9523010002,"t":1714744800}
+{"o":0.0000022372,"h":0.0000028586,"l":0.0000017872,"c":0.0000018013,"v":48599968.9340670407,"t":1714748400}
+{"o":0.0000018013,"h":0.000001984,"l":0.0000017087,"c":0.0000018246,"v":24279213.164460998,"t":1714752000}
+{"o":0.0000018246,"h":0.0000019934,"l":0.0000017306,"c":0.0000017341,"v":21125503.7488729991,"t":1714755600}
+{"o":0.0000017341,"h":0.0000026875,"l":0.000001714,"c":0.0000023197,"v":63063788.2384850085,"t":1714759200}
+{"o":0.0000023197,"h":0.0000024743,"l":0.0000021401,"c":0.0000021404,"v":10883581.1476119999,"t":1714762800}
+{"o":0.0000021404,"h":0.0000021478,"l":0.0000018926,"c":0.0000019201,"v":9571512.0424929988,"t":1714766400}
+{"o":0.0000019201,"h":0.0000019562,"l":0.000001828,"c":0.0000018467,"v":3899648.574575,"t":1714770000}
+{"o":0.0000018467,"h":0.0000018835,"l":0.0000015626,"c":0.0000018248,"v":33038173.7540069968,"t":1714773600}
+{"o":0.0000018248,"h":0.0000020193,"l":0.0000015162,"c":0.0000016064,"v":54669739.6031460017,"t":1714777200}
+{"o":0.0000016064,"h":0.0000016176,"l":0.0000014153,"c":0.0000015674,"v":30742632.1814640053,"t":1714780800}
+{"o":0.0000015674,"h":0.0000015786,"l":0.0000015025,"c":0.0000015173,"v":3233574.0420190003,"t":1714784400}
+{"o":0.0000015173,"h":0.0000018222,"l":0.0000014846,"c":0.0000017709,"v":27165017.7350189984,"t":1714788000}
+{"o":0.0000017709,"h":0.0000018189,"l":0.0000017053,"c":0.0000017223,"v":6707815.421166,"t":1714791600}
+{"o":0.0000017223,"h":0.0000017821,"l":0.0000016881,"c":0.000001734,"v":5187956.2475629998,"t":1714795200}
+{"o":0.000001734,"h":0.00000175,"l":0.0000015137,"c":0.0000015202,"v":8192420.988283,"t":1714798800}
+{"o":0.0000015202,"h":0.0000015324,"l":0.0000013598,"c":0.0000014768,"v":21638923.720312003,"t":1714802400}
+{"o":0.0000014768,"h":0.0000015825,"l":0.000001472,"c":0.0000015631,"v":6032972.7864709999,"t":1714806000}
+{"o":0.0000015631,"h":0.0000016848,"l":0.0000015137,"c":0.0000016551,"v":17456520.6103670001,"t":1714809600}
+{"o":0.0000016551,"h":0.0000017294,"l":0.0000014951,"c":0.0000015095,"v":10465362.7006470002,"t":1714813200}
+{"o":0.0000015095,"h":0.0000032196,"l":0.0000014675,"c":0.0000030485,"v":56758909.7672349885,"t":1714816800}
+{"o":0.0000030485,"h":0.0000040279,"l":0.000002419,"c":0.0000028791,"v":105293136.0412509739,"t":1714820400}
+{"o":0.0000028791,"h":0.0000033093,"l":0.0000025027,"c":0.0000026762,"v":41782333.2948130146,"t":1714824000}
+{"o":0.0000026762,"h":0.0000055458,"l":0.0000026361,"c":0.0000037957,"v":77213787.737003997,"t":1714827600}
+{"o":0.0000037957,"h":0.0000046167,"l":0.0000033836,"c":0.000003782,"v":48292197.0999490172,"t":1714831200}
+{"o":0.000003782,"h":0.0000047635,"l":0.0000028607,"c":0.0000033699,"v":73838243.8073429912,"t":1714834800}
+{"o":0.0000033699,"h":0.00000355,"l":0.0000027695,"c":0.0000029782,"v":23960962.5783849917,"t":1714838400}
+{"o":0.0000029782,"h":0.0000030095,"l":0.0000019107,"c":0.0000021917,"v":52289271.5516020134,"t":1714842000}
+{"o":0.0000021917,"h":0.0000026327,"l":0.0000018291,"c":0.0000018512,"v":59393412.6728120074,"t":1714845600}
+{"o":0.0000018512,"h":0.0000018799,"l":0.0000017615,"c":0.0000018025,"v":11175419.9427519981,"t":1714849200}
+{"o":0.0000018025,"h":0.0000018095,"l":0.0000017651,"c":0.0000018063,"v":1913277.3689540001,"t":1714852800}
+{"o":0.0000018063,"h":0.0000018412,"l":0.0000017381,"c":0.0000018293,"v":5752819.665949,"t":1714856400}
+{"o":0.0000018293,"h":0.0000025058,"l":0.0000018203,"c":0.0000024066,"v":40756851.5948489904,"t":1714860000}
+{"o":0.0000024066,"h":0.0000025999,"l":0.0000022538,"c":0.0000022618,"v":18397852.0995739996,"t":1714863600}
+{"o":0.0000022618,"h":0.0000023352,"l":0.0000020876,"c":0.000002118,"v":13112401.6377190016,"t":1714867200}
+{"o":0.000002118,"h":0.0000021527,"l":0.0000019971,"c":0.0000021319,"v":9371838.5025130007,"t":1714870800}
+{"o":0.0000021319,"h":0.0000025976,"l":0.0000021172,"c":0.0000022921,"v":20354243.5765540004,"t":1714874400}
+{"o":0.0000022921,"h":0.00000231,"l":0.0000021394,"c":0.0000021468,"v":2955818.6390649998,"t":1714878000}
+{"o":0.0000021468,"h":0.0000021563,"l":0.0000019693,"c":0.0000020329,"v":6217638.5898150001,"t":1714881600}
+{"o":0.0000020329,"h":0.0000020834,"l":0.0000020147,"c":0.000002045,"v":1451213.2748159999,"t":1714885200}
+{"o":0.000002045,"h":0.0000020685,"l":0.0000020232,"c":0.0000020519,"v":544610.200581,"t":1714888800}
+{"o":0.0000020519,"h":0.0000020555,"l":0.000001755,"c":0.0000017613,"v":7449885.0268199993,"t":1714892400}
+{"o":0.0000017613,"h":0.0000020813,"l":0.0000017294,"c":0.0000020723,"v":11991761.9107610025,"t":1714896000}
+{"o":0.0000020723,"h":0.0000020841,"l":0.0000017385,"c":0.000001742,"v":10034653.3414550014,"t":1714899600}
+{"o":0.000001742,"h":0.0000018652,"l":0.0000017175,"c":0.0000018412,"v":5062704.7871639989,"t":1714903200}
+{"o":0.0000018412,"h":0.000002038,"l":0.0000018304,"c":0.0000020239,"v":5141831.5900440002,"t":1714906800}
+{"o":0.0000020239,"h":0.0000020368,"l":0.0000017411,"c":0.0000017532,"v":16007900.2236599997,"t":1714910400}
+{"o":0.0000017532,"h":0.0000017691,"l":0.0000017202,"c":0.0000017263,"v":2030824.536414,"t":1714914000}
+{"o":0.0000017263,"h":0.0000017393,"l":0.0000016016,"c":0.0000016605,"v":5978042.1879689982,"t":1714917600}
+{"o":0.0000016605,"h":0.0000016701,"l":0.0000016279,"c":0.0000016339,"v":1869777.3368629999,"t":1714921200}
+{"o":0.0000016339,"h":0.0000016444,"l":0.0000015755,"c":0.0000015829,"v":1459782.1676940001,"t":1714924800}
+{"o":0.0000015829,"h":0.0000015892,"l":0.0000015157,"c":0.0000015512,"v":4393050.3948649997,"t":1714928400}
+{"o":0.0000015512,"h":0.0000015782,"l":0.0000015447,"c":0.0000015703,"v":2083949.8881539998,"t":1714932000}
+{"o":0.0000015703,"h":0.0000016422,"l":0.0000015543,"c":0.0000016374,"v":3903992.3562050001,"t":1714935600}
+{"o":0.0000016374,"h":0.0000019869,"l":0.000001637,"c":0.0000017203,"v":20253613.3805940002,"t":1714939200}
+{"o":0.0000017203,"h":0.0000017291,"l":0.0000014235,"c":0.0000014246,"v":18275067.5552790016,"t":1714942800}
+{"o":0.0000014246,"h":0.0000014338,"l":0.0000010565,"c":0.0000010705,"v":72984139.3526180089,"t":1714946400}
+{"o":0.0000010705,"h":0.0000011653,"l":0.0000010477,"c":0.0000010648,"v":17050031.6546129957,"t":1714950000}
+{"o":0.0000010648,"h":0.0000013358,"l":0.0000010511,"c":0.0000012484,"v":44651736.7942480072,"t":1714953600}
+{"o":0.0000012484,"h":0.0000013422,"l":0.0000011811,"c":0.0000012565,"v":26926893.032368999,"t":1714957200}
+{"o":0.0000012565,"h":0.0000016298,"l":0.000001062,"c":0.000001541,"v":44598692.2223359868,"t":1714960800}
+{"o":0.000001541,"h":0.0000019971,"l":0.0000015364,"c":0.000001948,"v":42364520.4034170061,"t":1714964400}
+{"o":0.000001948,"h":0.0000019535,"l":0.0000019039,"c":0.0000019104,"v":2379728.5022900002,"t":1714968000}
+{"o":0.0000019104,"h":0.0000019613,"l":0.0000018966,"c":0.0000019422,"v":1949318.060393,"t":1714971600}
+{"o":0.0000019422,"h":0.0000020639,"l":0.0000018992,"c":0.000001925,"v":9768095.1457189992,"t":1714975200}
+{"o":0.000001925,"h":0.0000019394,"l":0.0000018535,"c":0.0000018651,"v":357448.398409,"t":1714978800}
+{"o":0.0000018651,"h":0.0000019326,"l":0.0000017929,"c":0.0000018609,"v":269009.65135,"t":1714982400}
+{"o":0.0000018609,"h":0.0000018889,"l":0.0000017916,"c":0.0000017942,"v":4097850.6429979997,"t":1714986000}
+{"o":0.0000017942,"h":0.000001848,"l":0.0000017415,"c":0.0000017912,"v":587730.117022,"t":1714989600}
+{"o":0.0000017912,"h":0.0000017925,"l":0.0000015708,"c":0.0000015778,"v":10042222.3565480001,"t":1714993200}
+{"o":0.0000015778,"h":0.0000016221,"l":0.0000014169,"c":0.0000014502,"v":2796696.264583,"t":1714996800}
+{"o":0.0000014502,"h":0.0000016102,"l":0.000001417,"c":0.000001569,"v":6831984.6121699996,"t":1715000400}
+{"o":0.000001569,"h":0.0000015815,"l":0.000001446,"c":0.0000014796,"v":3061463.4888050002,"t":1715004000}
+{"o":0.0000014796,"h":0.0000015055,"l":0.000001446,"c":0.0000014669,"v":1616580.112588,"t":1715007600}
+{"o":0.0000014669,"h":0.0000014926,"l":0.0000014294,"c":0.0000014533,"v":861242.8156089999,"t":1715011200}
+{"o":0.0000014533,"h":0.0000014868,"l":0.0000014314,"c":0.0000014618,"v":1102768.455506,"t":1715014800}
+{"o":0.0000014618,"h":0.0000014637,"l":0.000001395,"c":0.000001405,"v":3774340.8871760005,"t":1715018400}
+{"o":0.000001405,"h":0.0000014293,"l":0.0000013827,"c":0.0000013973,"v":3223189.7768630004,"t":1715022000}
+{"o":0.0000013973,"h":0.0000014148,"l":0.0000012806,"c":0.0000012988,"v":14405107.0012049973,"t":1715025600}
+{"o":0.0000012988,"h":0.0000013597,"l":0.0000012881,"c":0.0000013126,"v":7140082.0751830004,"t":1715029200}
+{"o":0.0000013126,"h":0.0000013417,"l":0.0000013088,"c":0.0000013175,"v":3289680.605612,"t":1715032800}
+{"o":0.0000013175,"h":0.0000013357,"l":0.0000012358,"c":0.0000012516,"v":4587888.7157049999,"t":1715036400}
+{"o":0.0000012516,"h":0.0000014956,"l":0.0000012273,"c":0.00000146,"v":13461244.3671730012,"t":1715040000}
+{"o":0.00000146,"h":0.000001657,"l":0.0000014134,"c":0.000001612,"v":11339768.1905409992,"t":1715043600}
+{"o":0.000001612,"h":0.0000021129,"l":0.0000015737,"c":0.0000020237,"v":22973319.0786130056,"t":1715047200}
+{"o":0.0000020237,"h":0.0000021081,"l":0.0000018888,"c":0.0000019465,"v":3648316.7649929998,"t":1715050800}
+{"o":0.0000019465,"h":0.0000019831,"l":0.000001683,"c":0.000001692,"v":10385471.7281199992,"t":1715054400}
+{"o":0.000001692,"h":0.0000017039,"l":0.0000016209,"c":0.0000016297,"v":38018.908711,"t":1715058000}
+{"o":0.0000016297,"h":0.0000016496,"l":0.0000014109,"c":0.0000014221,"v":8309098.8707959987,"t":1715061600}
+{"o":0.0000014221,"h":0.0000014421,"l":0.0000013938,"c":0.0000014151,"v":2084510.2917960002,"t":1715065200}
+{"o":0.0000014151,"h":0.0000014186,"l":0.0000009938,"c":0.0000011455,"v":55757302.8542929962,"t":1715068800}
+{"o":0.0000011455,"h":0.0000011736,"l":0.0000010739,"c":0.0000010873,"v":7531424.5663550003,"t":1715072400}
+{"o":0.0000010873,"h":0.0000011846,"l":0.0000010724,"c":0.000001177,"v":6929619.8143179994,"t":1715076000}
+{"o":0.000001177,"h":0.0000013862,"l":0.0000011749,"c":0.000001385,"v":13789557.5908740014,"t":1715079600}
+{"o":0.000001385,"h":0.0000014693,"l":0.0000012793,"c":0.000001381,"v":14964160.3535430022,"t":1715083200}
+{"o":0.000001381,"h":0.0000016553,"l":0.0000013783,"c":0.0000014263,"v":29736659.2765380032,"t":1715086800}
+{"o":0.0000014263,"h":0.0000014367,"l":0.000001358,"c":0.0000013593,"v":3504258.6383699998,"t":1715090400}
+{"o":0.0000013593,"h":0.000001373,"l":0.0000012205,"c":0.0000012839,"v":9576399.6674339995,"t":1715094000}
+{"o":0.0000012839,"h":0.0000014039,"l":0.0000012773,"c":0.0000013864,"v":3136918.7513279999,"t":1715097600}
+{"o":0.0000013864,"h":0.0000020747,"l":0.0000013104,"c":0.0000020234,"v":52981084.6956390142,"t":1715101200}
+{"o":0.0000020234,"h":0.0000052372,"l":0.0000020206,"c":0.0000035802,"v":251982017.8143259287,"t":1715104800}
+{"o":0.0000035802,"h":0.0000043708,"l":0.0000033661,"c":0.000003381,"v":27654151.3714089841,"t":1715108400}
+{"o":0.000003381,"h":0.0000034887,"l":0.0000032053,"c":0.0000033426,"v":11161408.5287789982,"t":1715112000}
+{"o":0.0000033426,"h":0.0000033792,"l":0.0000031452,"c":0.0000031764,"v":3343757.7240479998,"t":1715115600}
+{"o":0.0000031764,"h":0.0000033391,"l":0.0000027371,"c":0.0000027706,"v":15189965.2582760043,"t":1715119200}
+{"o":0.0000027706,"h":0.0000028417,"l":0.0000026797,"c":0.0000027381,"v":4651652.4859879995,"t":1715122800}
+{"o":0.0000027381,"h":0.0000036435,"l":0.0000026296,"c":0.0000027676,"v":26059286.0034359992,"t":1715126400}
+{"o":0.0000027676,"h":0.0000028058,"l":0.000002417,"c":0.0000024307,"v":7768162.5527880006,"t":1715130000}
+{"o":0.0000024307,"h":0.0000034112,"l":0.0000023972,"c":0.000003291,"v":22110367.6904960014,"t":1715133600}
+{"o":0.000003291,"h":0.0000033382,"l":0.0000030366,"c":0.0000030399,"v":9133709.8862609994,"t":1715137200}
+{"o":0.0000030399,"h":0.0000032309,"l":0.0000030343,"c":0.000003141,"v":4627018.8708799994,"t":1715140800}
+{"o":0.000003141,"h":0.0000031631,"l":0.0000028205,"c":0.0000028356,"v":4045944.0668870006,"t":1715144400}
+{"o":0.0000028356,"h":0.000002982,"l":0.0000028143,"c":0.0000029454,"v":3660136.3031910001,"t":1715148000}
+{"o":0.0000029454,"h":0.0000050587,"l":0.0000027625,"c":0.0000049491,"v":28014198.1416020021,"t":1715151600}
+{"o":0.0000049491,"h":0.0000051197,"l":0.0000040998,"c":0.0000043212,"v":25584426.8950159997,"t":1715155200}
+{"o":0.0000043212,"h":0.0000045376,"l":0.0000040746,"c":0.0000043789,"v":7517733.4750100002,"t":1715158800}
+{"o":0.0000043789,"h":0.0000043894,"l":0.0000041369,"c":0.0000041728,"v":3881396.8945110003,"t":1715162400}
+{"o":0.0000041728,"h":0.0000048061,"l":0.0000040544,"c":0.0000042118,"v":10812525.8181649987,"t":1715166000}
+{"o":0.0000042118,"h":0.0000042375,"l":0.000003564,"c":0.0000035776,"v":5984443.4257439999,"t":1715169600}
+{"o":0.0000035776,"h":0.0000038747,"l":0.0000035266,"c":0.0000037977,"v":3699464.7546320003,"t":1715173200}
+{"o":0.0000037977,"h":0.0000040309,"l":0.0000037573,"c":0.0000039755,"v":2939270.4796700003,"t":1715176800}
+{"o":0.0000039755,"h":0.0000040563,"l":0.0000038663,"c":0.0000039316,"v":396582.124783,"t":1715180400}
+{"o":0.0000039316,"h":0.0000040342,"l":0.0000039234,"c":0.0000039707,"v":1411730.7027629998,"t":1715184000}
+{"o":0.0000039707,"h":0.0000039739,"l":0.0000037896,"c":0.0000038031,"v":1777604.872798,"t":1715187600}
+{"o":0.0000038031,"h":0.0000038263,"l":0.0000034609,"c":0.0000036627,"v":5558219.4198040012,"t":1715191200}
+{"o":0.0000036627,"h":0.0000037147,"l":0.0000035358,"c":0.000003587,"v":1612796.7146289998,"t":1715194800}
+{"o":0.000003587,"h":0.0000037445,"l":0.0000034253,"c":0.0000035444,"v":764523.565964,"t":1715198400}
+{"o":0.0000035444,"h":0.0000035714,"l":0.0000024375,"c":0.0000026515,"v":31475818.9357570074,"t":1715202000}
+{"o":0.0000026515,"h":0.0000026803,"l":0.0000024281,"c":0.0000026085,"v":6935462.3626060002,"t":1715205600}
+{"o":0.0000026085,"h":0.0000030706,"l":0.0000025864,"c":0.0000030298,"v":10645004.7928940021,"t":1715209200}
+{"o":0.0000030298,"h":0.0000030445,"l":0.00000297,"c":0.0000030111,"v":1123219.201743,"t":1715212800}
+{"o":0.0000030111,"h":0.0000030146,"l":0.000002841,"c":0.0000028436,"v":3668489.8780180002,"t":1715216400}
+{"o":0.0000028436,"h":0.0000028587,"l":0.0000026913,"c":0.0000027054,"v":617430.191851,"t":1715220000}
+{"o":0.0000027054,"h":0.0000027248,"l":0.0000026434,"c":0.0000026715,"v":734141.206852,"t":1715223600}
+{"o":0.0000026715,"h":0.0000027002,"l":0.0000026528,"c":0.0000026837,"v":39508.882129,"t":1715227200}
+{"o":0.0000026837,"h":0.0000026999,"l":0.000002475,"c":0.0000025017,"v":3271581.3093600003,"t":1715230800}
+{"o":0.0000025017,"h":0.0000025037,"l":0.0000023359,"c":0.0000023675,"v":5836911.6070369994,"t":1715234400}
+{"o":0.0000023675,"h":0.0000024045,"l":0.00000219,"c":0.0000022244,"v":2303406.0967720002,"t":1715238000}
+{"o":0.0000022244,"h":0.000002515,"l":0.0000022128,"c":0.0000024537,"v":10961151.7196390033,"t":1715241600}
+{"o":0.0000024537,"h":0.0000025171,"l":0.0000023219,"c":0.0000023638,"v":5646197.7943280013,"t":1715245200}
+{"o":0.0000023638,"h":0.0000023991,"l":0.0000022745,"c":0.0000023078,"v":885583.338915,"t":1715248800}
+{"o":0.0000023078,"h":0.0000023254,"l":0.0000022602,"c":0.0000022675,"v":912789.948039,"t":1715252400}
+{"o":0.0000022675,"h":0.0000023379,"l":0.0000022416,"c":0.000002312,"v":1144252.4812020001,"t":1715256000}
+{"o":0.000002312,"h":0.0000030546,"l":0.0000022818,"c":0.0000023349,"v":24724666.6543459967,"t":1715259600}
+{"o":0.0000023349,"h":0.0000027556,"l":0.0000023033,"c":0.0000027111,"v":11074364.2331440002,"t":1715263200}
+{"o":0.0000027111,"h":0.0000031513,"l":0.000002655,"c":0.0000031075,"v":5540676.4882049998,"t":1715266800}
+{"o":0.0000031075,"h":0.000003439,"l":0.0000030602,"c":0.0000034376,"v":6133367.2572670002,"t":1715270400}
+{"o":0.0000034376,"h":0.0000034564,"l":0.0000033265,"c":0.0000033424,"v":2002585.7408289998,"t":1715274000}
+{"o":0.0000033424,"h":0.0000033492,"l":0.0000029874,"c":0.0000030698,"v":5579538.1415049993,"t":1715277600}
+{"o":0.0000030698,"h":0.0000046313,"l":0.0000030019,"c":0.0000033335,"v":29449475.733955998,"t":1715281200}
+{"o":0.0000033335,"h":0.0000034109,"l":0.0000030017,"c":0.00000305,"v":7941048.477020001,"t":1715284800}
+{"o":0.00000305,"h":0.0000030645,"l":0.0000026088,"c":0.0000026345,"v":6297088.0913340002,"t":1715288400}
+{"o":0.0000026345,"h":0.0000027128,"l":0.0000025836,"c":0.0000026611,"v":380488.649533,"t":1715292000}
+{"o":0.0000026611,"h":0.0000026939,"l":0.0000026184,"c":0.0000026311,"v":245748.255722,"t":1715295600}
+{"o":0.0000026311,"h":0.0000026547,"l":0.0000024417,"c":0.000002464,"v":2905292.3723210003,"t":1715299200}
+{"o":0.000002464,"h":0.0000024751,"l":0.0000023354,"c":0.0000023875,"v":2255105.43297,"t":1715302800}
+{"o":0.0000023875,"h":0.000002698,"l":0.0000023622,"c":0.0000026818,"v":5565330.62744,"t":1715306400}
+{"o":0.0000026818,"h":0.0000027121,"l":0.0000026154,"c":0.0000026453,"v":1922803.6430000002,"t":1715310000}
+{"o":0.0000026453,"h":0.0000026536,"l":0.0000026316,"c":0.0000026492,"v":0.0,"t":1715313600}
+{"o":0.0000026492,"h":0.0000026749,"l":0.0000025974,"c":0.0000026132,"v":397067.5136,"t":1715317200}
+{"o":0.0000026132,"h":0.0000026734,"l":0.000002579,"c":0.0000026375,"v":446460.288561,"t":1715320800}
+{"o":0.0000026375,"h":0.0000026497,"l":0.0000024978,"c":0.000002528,"v":2097473.5925739999,"t":1715324400}
+{"o":0.000002528,"h":0.0000026884,"l":0.0000024686,"c":0.000002658,"v":4014031.9628859996,"t":1715328000}
+{"o":0.000002658,"h":0.0000028455,"l":0.0000026364,"c":0.000002829,"v":3202978.4469850003,"t":1715331600}
+{"o":0.000002829,"h":0.0000029482,"l":0.0000028232,"c":0.0000028265,"v":4515418.6001309995,"t":1715335200}
+{"o":0.0000028265,"h":0.0000028482,"l":0.0000027175,"c":0.000002722,"v":302326.045786,"t":1715338800}
+{"o":0.000002722,"h":0.0000027624,"l":0.0000025294,"c":0.0000025621,"v":3518387.2230070001,"t":1715342400}
+{"o":0.0000025621,"h":0.0000025844,"l":0.0000025302,"c":0.0000025433,"v":201555.921042,"t":1715346000}
+{"o":0.0000025433,"h":0.0000026673,"l":0.0000021695,"c":0.000002289,"v":5146769.1441119993,"t":1715349600}
+{"o":0.000002289,"h":0.0000023864,"l":0.0000022565,"c":0.0000023638,"v":1881790.6627219999,"t":1715353200}
+{"o":0.0000023638,"h":0.0000023946,"l":0.0000019195,"c":0.0000022763,"v":18520836.7656370029,"t":1715356800}
+{"o":0.0000022763,"h":0.0000023147,"l":0.0000022333,"c":0.0000022586,"v":987883.4689,"t":1715360400}
+{"o":0.0000022586,"h":0.0000022699,"l":0.0000021504,"c":0.0000021532,"v":1658746.5096519999,"t":1715364000}
+{"o":0.0000021532,"h":0.0000022143,"l":0.0000021462,"c":0.0000021887,"v":541138.687545,"t":1715367600}
+{"o":0.0000021887,"h":0.0000022072,"l":0.0000021659,"c":0.0000022014,"v":409554.945244,"t":1715371200}
+{"o":0.0000022014,"h":0.0000025096,"l":0.0000021876,"c":0.0000024982,"v":6140564.7105339998,"t":1715374800}
+{"o":0.0000024982,"h":0.0000025302,"l":0.0000024748,"c":0.000002488,"v":12369.0,"t":1715378400}
+{"o":0.000002488,"h":0.0000024949,"l":0.000002474,"c":0.0000024894,"v":494672.364874,"t":1715382000}
+{"o":0.0000024894,"h":0.0000025061,"l":0.0000023532,"c":0.0000023655,"v":1814227.405698,"t":1715385600}
+{"o":0.0000023655,"h":0.0000023711,"l":0.0000023384,"c":0.000002366,"v":300221.652653,"t":1715389200}
+{"o":0.000002366,"h":0.0000024058,"l":0.0000022001,"c":0.0000022275,"v":3018788.24664,"t":1715392800}
+{"o":0.0000022275,"h":0.0000022452,"l":0.0000021139,"c":0.000002137,"v":2658657.4906230001,"t":1715396400}
+{"o":0.000002137,"h":0.0000021446,"l":0.000002105,"c":0.0000021281,"v":429981.253857,"t":1715400000}
+{"o":0.0000021281,"h":0.0000021365,"l":0.0000020849,"c":0.0000020896,"v":1140981.2744829999,"t":1715403600}
+{"o":0.0000020896,"h":0.0000021038,"l":0.0000020749,"c":0.0000020975,"v":482493.556071,"t":1715407200}
+{"o":0.0000020975,"h":0.0000021921,"l":0.0000020769,"c":0.0000021135,"v":5503439.5202939995,"t":1715410800}
+{"o":0.0000021135,"h":0.0000021384,"l":0.0000019806,"c":0.0000020042,"v":1171967.442845,"t":1715414400}
+{"o":0.0000020042,"h":0.0000022517,"l":0.0000019908,"c":0.0000022289,"v":5585887.2160370005,"t":1715418000}
+{"o":0.0000022289,"h":0.0000022497,"l":0.0000021913,"c":0.0000022055,"v":905091.672226,"t":1715421600}
+{"o":0.0000022055,"h":0.0000022717,"l":0.0000021786,"c":0.0000022562,"v":1466711.1714689999,"t":1715425200}
+{"o":0.0000022562,"h":0.000002319,"l":0.0000021358,"c":0.0000021457,"v":4855024.4711380005,"t":1715428800}
+{"o":0.0000021457,"h":0.0000021754,"l":0.0000021312,"c":0.000002159,"v":268620.451358,"t":1715432400}
+{"o":0.000002159,"h":0.0000024892,"l":0.0000021479,"c":0.0000024818,"v":6842190.0094619999,"t":1715436000}
+{"o":0.0000024818,"h":0.0000027562,"l":0.0000024466,"c":0.0000027054,"v":4210281.7280139998,"t":1715439600}
+{"o":0.0000027054,"h":0.0000027234,"l":0.0000024366,"c":0.0000024535,"v":4468649.4917489998,"t":1715443200}
+{"o":0.0000024535,"h":0.000002465,"l":0.0000021522,"c":0.0000022918,"v":9252567.9369709995,"t":1715446800}
+{"o":0.0000022918,"h":0.0000022928,"l":0.0000019869,"c":0.0000019923,"v":9479988.5753559992,"t":1715450400}
+{"o":0.0000019923,"h":0.0000024852,"l":0.000001988,"c":0.000002061,"v":29314322.8620349951,"t":1715454000}
+{"o":0.000002061,"h":0.0000020895,"l":0.0000018763,"c":0.0000018838,"v":4662245.9866310004,"t":1715457600}
+{"o":0.0000018838,"h":0.0000019034,"l":0.0000018716,"c":0.0000018844,"v":678547.019329,"t":1715461200}
+{"o":0.0000018844,"h":0.0000019107,"l":0.000001879,"c":0.0000019011,"v":828173.267019,"t":1715464800}
+{"o":0.0000019011,"h":0.0000019104,"l":0.0000018956,"c":0.0000019066,"v":0.0,"t":1715468400}
+{"o":0.0000019066,"h":0.0000019102,"l":0.0000018935,"c":0.0000019044,"v":0.0,"t":1715472000}
+{"o":0.0000019044,"h":0.0000020293,"l":0.0000018955,"c":0.0000019971,"v":3758715.8700049999,"t":1715475600}
+{"o":0.0000019971,"h":0.0000020036,"l":0.0000019798,"c":0.0000019892,"v":4958.997015,"t":1715479200}
+{"o":0.0000019892,"h":0.0000019954,"l":0.0000019552,"c":0.0000019737,"v":1157141.453495,"t":1715482800}
+{"o":0.0000019737,"h":0.0000021534,"l":0.0000019573,"c":0.0000021402,"v":4028744.7397790002,"t":1715486400}
+{"o":0.0000021402,"h":0.0000022191,"l":0.0000021338,"c":0.0000022077,"v":2488518.3857140001,"t":1715490000}
+{"o":0.0000022077,"h":0.0000022547,"l":0.0000022047,"c":0.000002235,"v":1182114.448567,"t":1715493600}
+{"o":0.000002235,"h":0.0000022777,"l":0.0000021297,"c":0.000002168,"v":1621714.073419,"t":1715497200}
+{"o":0.000002168,"h":0.0000021729,"l":0.0000021552,"c":0.0000021586,"v":0.0,"t":1715500800}
+{"o":0.0000021586,"h":0.0000021633,"l":0.0000021536,"c":0.0000021572,"v":0.0,"t":1715504400}
+{"o":0.0000021572,"h":0.0000021602,"l":0.0000021376,"c":0.0000021513,"v":204965.231647,"t":1715508000}
+{"o":0.0000021513,"h":0.0000021928,"l":0.0000021489,"c":0.0000021637,"v":2461167.7784930002,"t":1715511600}
+{"o":0.0000021637,"h":0.0000021798,"l":0.000002155,"c":0.0000021633,"v":915.133543,"t":1715515200}
+{"o":0.0000021633,"h":0.0000023545,"l":0.0000021615,"c":0.0000023136,"v":4136258.5017439998,"t":1715518800}
+{"o":0.0000023136,"h":0.0000023508,"l":0.0000023087,"c":0.0000023273,"v":902485.537377,"t":1715522400}
+{"o":0.0000023273,"h":0.0000023413,"l":0.000002311,"c":0.0000023202,"v":44863.997295,"t":1715526000}
+{"o":0.0000023202,"h":0.0000023259,"l":0.0000022895,"c":0.0000023096,"v":362915.580727,"t":1715529600}
+{"o":0.0000023096,"h":0.000002321,"l":0.0000022936,"c":0.0000022978,"v":62948.61947,"t":1715533200}
+{"o":0.0000022978,"h":0.0000023017,"l":0.0000021486,"c":0.0000021579,"v":3030445.5528549999,"t":1715536800}
+{"o":0.0000021579,"h":0.0000021721,"l":0.0000021488,"c":0.0000021634,"v":89296.111799,"t":1715540400}
+{"o":0.0000021634,"h":0.0000021779,"l":0.0000021595,"c":0.0000021729,"v":63048.932266,"t":1715544000}
+{"o":0.0000021729,"h":0.0000022031,"l":0.0000021365,"c":0.0000021678,"v":107590.334166,"t":1715547600}
+{"o":0.0000021678,"h":0.0000021789,"l":0.0000021472,"c":0.0000021581,"v":63048.932266,"t":1715551200}
+{"o":0.0000021581,"h":0.0000021608,"l":0.0000021409,"c":0.0000021478,"v":131372.0,"t":1715554800}
+{"o":0.0000021478,"h":0.0000021641,"l":0.0000021126,"c":0.0000021385,"v":487534.4006,"t":1715558400}
+{"o":0.0000021385,"h":0.0000021819,"l":0.0000021359,"c":0.0000021697,"v":0.0,"t":1715562000}
+{"o":0.0000021697,"h":0.0000022193,"l":0.0000021675,"c":0.0000022098,"v":0.0,"t":1715565600}
+{"o":0.0000022098,"h":0.0000022438,"l":0.0000020841,"c":0.0000021068,"v":988379.8808639999,"t":1715569200}
+{"o":0.0000021068,"h":0.000002139,"l":0.0000020386,"c":0.0000020605,"v":2027722.048316,"t":1715572800}
+{"o":0.0000020605,"h":0.0000020723,"l":0.0000020073,"c":0.0000020379,"v":357038.092757,"t":1715576400}
+{"o":0.0000020379,"h":0.0000020526,"l":0.0000019896,"c":0.0000020045,"v":425359.341529,"t":1715580000}
+{"o":0.0000020045,"h":0.0000020083,"l":0.0000019212,"c":0.0000019274,"v":3000000.0,"t":1715583600}
+{"o":0.0000019274,"h":0.0000019335,"l":0.0000018861,"c":0.0000019187,"v":629214.509157,"t":1715587200}
+{"o":0.0000019187,"h":0.0000019193,"l":0.0000018335,"c":0.0000018499,"v":3766890.5607659998,"t":1715590800}
+{"o":0.0000018499,"h":0.0000018745,"l":0.0000016213,"c":0.0000016516,"v":5912768.7213120004,"t":1715594400}
+{"o":0.0000016516,"h":0.0000016601,"l":0.0000016404,"c":0.0000016468,"v":0.0,"t":1715598000}
+{"o":0.0000016468,"h":0.000001657,"l":0.0000016285,"c":0.0000016339,"v":794822.875028,"t":1715601600}
+{"o":0.0000016339,"h":0.0000016445,"l":0.0000016301,"c":0.0000016394,"v":0.0,"t":1715605200}
+{"o":0.0000016394,"h":0.0000016472,"l":0.000001618,"c":0.0000016438,"v":209562.809953,"t":1715608800}
+{"o":0.0000016438,"h":0.0000016499,"l":0.0000015754,"c":0.000001585,"v":2027911.770515,"t":1715612400}
+{"o":0.000001585,"h":0.0000016198,"l":0.0000015469,"c":0.0000015922,"v":282748.481657,"t":1715616000}
+{"o":0.0000015922,"h":0.0000016254,"l":0.0000015452,"c":0.0000015722,"v":1312914.693033,"t":1715619600}
+{"o":0.0000015722,"h":0.0000015905,"l":0.0000015527,"c":0.000001554,"v":150000.0,"t":1715623200}
+{"o":0.000001554,"h":0.0000016499,"l":0.000001539,"c":0.0000016271,"v":7710844.6756349998,"t":1715626800}
+{"o":0.0000016271,"h":0.0000016789,"l":0.0000016177,"c":0.0000016359,"v":1529856.7556,"t":1715630400}
+{"o":0.0000016359,"h":0.0000016522,"l":0.0000015779,"c":0.0000015956,"v":1576201.099008,"t":1715634000}
+{"o":0.0000015956,"h":0.0000016066,"l":0.0000015854,"c":0.0000015987,"v":439015.037818,"t":1715637600}
+{"o":0.0000015987,"h":0.0000016152,"l":0.0000015835,"c":0.0000015955,"v":225579.790301,"t":1715641200}
+{"o":0.0000015955,"h":0.0000016136,"l":0.0000015887,"c":0.0000016046,"v":0.0,"t":1715644800}
+{"o":0.0000016046,"h":0.0000016085,"l":0.0000015879,"c":0.0000015932,"v":8295.644254,"t":1715648400}
+{"o":0.0000015932,"h":0.0000016261,"l":0.0000015874,"c":0.0000016206,"v":752371.4527830001,"t":1715652000}
+{"o":0.0000016206,"h":0.0000016319,"l":0.0000016183,"c":0.0000016251,"v":0.0,"t":1715655600}
+{"o":0.0000016251,"h":0.0000016253,"l":0.0000016061,"c":0.0000016064,"v":0.0,"t":1715659200}
+{"o":0.0000016064,"h":0.0000016113,"l":0.0000015631,"c":0.0000015682,"v":2470652.6482319999,"t":1715662800}
+{"o":0.0000015682,"h":0.0000016207,"l":0.0000013735,"c":0.0000014017,"v":6909329.9965460012,"t":1715666400}
+{"o":0.0000014017,"h":0.0000014023,"l":0.0000013911,"c":0.0000013934,"v":0.0,"t":1715670000}
+{"o":0.0000013934,"h":0.0000014094,"l":0.0000013926,"c":0.0000014013,"v":712632.667798,"t":1715673600}
+{"o":0.0000014013,"h":0.0000014213,"l":0.0000013897,"c":0.0000014039,"v":199637.679919,"t":1715677200}
+{"o":0.0000014039,"h":0.0000014185,"l":0.0000013683,"c":0.0000014117,"v":7433584.0852719992,"t":1715680800}
+{"o":0.0000014117,"h":0.0000014637,"l":0.0000013971,"c":0.0000014526,"v":513056.681213,"t":1715684400}
+{"o":0.0000014526,"h":0.0000014697,"l":0.0000014314,"c":0.000001449,"v":685385.137798,"t":1715688000}
+{"o":0.000001449,"h":0.0000014802,"l":0.0000014339,"c":0.0000014597,"v":446551.9063790001,"t":1715691600}
+{"o":0.0000014597,"h":0.0000014856,"l":0.0000014261,"c":0.0000014452,"v":536786.364862,"t":1715695200}
+{"o":0.0000014452,"h":0.0000014604,"l":0.0000014298,"c":0.0000014559,"v":45029.988451,"t":1715698800}
+{"o":0.0000014559,"h":0.0000014674,"l":0.0000014138,"c":0.0000014162,"v":2911022.5805879999,"t":1715702400}
+{"o":0.0000014162,"h":0.0000014262,"l":0.000001394,"c":0.0000013987,"v":56127.943858,"t":1715706000}
+{"o":0.0000013987,"h":0.0000014031,"l":0.0000012911,"c":0.000001293,"v":5102776.959392,"t":1715709600}
+{"o":0.000001293,"h":0.0000013101,"l":0.0000012854,"c":0.0000013053,"v":790466.7732579999,"t":1715713200}
+{"o":0.0000013053,"h":0.0000013147,"l":0.0000013048,"c":0.0000013125,"v":0.0,"t":1715716800}
+{"o":0.0000013125,"h":0.000001319,"l":0.0000012901,"c":0.0000012928,"v":578140.2067190001,"t":1715720400}
+{"o":0.0000012928,"h":0.0000013023,"l":0.0000012236,"c":0.0000012261,"v":4342826.2983369995,"t":1715724000}
+{"o":0.0000012261,"h":0.0000012362,"l":0.0000012219,"c":0.000001231,"v":81352.407469,"t":1715727600}
+{"o":0.000001231,"h":0.0000012379,"l":0.0000012142,"c":0.00000123,"v":81246.976702,"t":1715731200}
+{"o":0.00000123,"h":0.0000012352,"l":0.000001216,"c":0.0000012235,"v":225080.66677,"t":1715734800}
+{"o":0.0000012235,"h":0.0000012276,"l":0.0000012201,"c":0.0000012223,"v":0.0,"t":1715738400}
+{"o":0.0000012223,"h":0.0000012362,"l":0.0000012125,"c":0.0000012264,"v":27587.267937,"t":1715742000}
+{"o":0.0000012264,"h":0.0000012372,"l":0.0000012252,"c":0.0000012316,"v":558965.240354,"t":1715745600}
+{"o":0.0000012316,"h":0.0000012435,"l":0.000001222,"c":0.0000012379,"v":223377.113519,"t":1715749200}
+{"o":0.0000012379,"h":0.0000012567,"l":0.0000012325,"c":0.0000012507,"v":801945.332234,"t":1715752800}
+{"o":0.0000012507,"h":0.0000012547,"l":0.0000012438,"c":0.0000012457,"v":0.0,"t":1715756400}
+{"o":0.0000012457,"h":0.0000012531,"l":0.000001243,"c":0.0000012474,"v":0.0,"t":1715760000}
+{"o":0.0000012474,"h":0.000001265,"l":0.0000012312,"c":0.0000012483,"v":324425.000726,"t":1715763600}
+{"o":0.0000012483,"h":0.0000012538,"l":0.0000012425,"c":0.0000012524,"v":0.0,"t":1715767200}
+{"o":0.0000012524,"h":0.000001542,"l":0.0000012496,"c":0.0000015309,"v":13496688.6105590016,"t":1715770800}
+{"o":0.0000015309,"h":0.0000016546,"l":0.0000014745,"c":0.0000015972,"v":477104.852972,"t":1715774400}
+{"o":0.0000015972,"h":0.0000016037,"l":0.0000013234,"c":0.000001422,"v":12923765.8545240015,"t":1715778000}
+{"o":0.000001422,"h":0.0000014979,"l":0.000001403,"c":0.0000014714,"v":1267889.5808540001,"t":1715781600}
+{"o":0.0000014714,"h":0.0000016458,"l":0.0000014545,"c":0.000001642,"v":7409403.831770001,"t":1715785200}
+{"o":0.000001642,"h":0.0000017296,"l":0.0000016094,"c":0.0000016151,"v":5800582.3217500001,"t":1715788800}
+{"o":0.0000016151,"h":0.0000016462,"l":0.0000015797,"c":0.0000015939,"v":3435259.2616639994,"t":1715792400}
+{"o":0.0000015939,"h":0.0000016062,"l":0.0000015399,"c":0.0000015484,"v":1365639.8317450001,"t":1715796000}
+{"o":0.0000015484,"h":0.0000015581,"l":0.000001483,"c":0.0000014883,"v":2160679.5440389998,"t":1715799600}
+{"o":0.0000014883,"h":0.0000015237,"l":0.0000014707,"c":0.0000014954,"v":319619.959447,"t":1715803200}
+{"o":0.0000014954,"h":0.0000015293,"l":0.0000014924,"c":0.0000015131,"v":850503.413741,"t":1715806800}
+{"o":0.0000015131,"h":0.0000015157,"l":0.0000015045,"c":0.0000015113,"v":0.0,"t":1715810400}
+{"o":0.0000015113,"h":0.0000015474,"l":0.0000014836,"c":0.0000015201,"v":1051828.8997450001,"t":1715814000}
+{"o":0.0000015201,"h":0.0000015511,"l":0.0000014892,"c":0.000001516,"v":488673.771422,"t":1715817600}
+{"o":0.000001516,"h":0.0000015352,"l":0.0000015136,"c":0.0000015284,"v":0.0,"t":1715821200}
+{"o":0.0000015284,"h":0.0000015777,"l":0.0000015141,"c":0.0000015653,"v":1261939.6607299999,"t":1715824800}
+{"o":0.0000015653,"h":0.0000015695,"l":0.0000015421,"c":0.0000015486,"v":0.0,"t":1715828400}
+{"o":0.0000015486,"h":0.0000015568,"l":0.0000015452,"c":0.000001551,"v":0.0,"t":1715832000}
+{"o":0.000001551,"h":0.0000015925,"l":0.0000015471,"c":0.0000015883,"v":1183780.193314,"t":1715835600}
+{"o":0.0000015883,"h":0.0000016398,"l":0.0000015842,"c":0.0000016274,"v":1298128.6054819999,"t":1715839200}
+{"o":0.0000016274,"h":0.0000016571,"l":0.0000016088,"c":0.0000016448,"v":2517447.7730479999,"t":1715842800}
+{"o":0.0000016448,"h":0.0000016519,"l":0.000001637,"c":0.0000016442,"v":0.0,"t":1715846400}
+{"o":0.0000016442,"h":0.0000016552,"l":0.0000016111,"c":0.0000016148,"v":427464.849677,"t":1715850000}
+{"o":0.0000016148,"h":0.0000016334,"l":0.0000016143,"c":0.0000016262,"v":0.0,"t":1715853600}
+{"o":0.0000016262,"h":0.000001645,"l":0.0000016189,"c":0.0000016282,"v":48897.040923,"t":1715857200}
+{"o":0.0000016282,"h":0.0000016603,"l":0.0000016012,"c":0.0000016243,"v":718817.4530590001,"t":1715860800}
+{"o":0.0000016243,"h":0.0000016421,"l":0.0000016043,"c":0.0000016106,"v":72197.888217,"t":1715864400}
+{"o":0.0000016106,"h":0.0000016569,"l":0.0000015854,"c":0.0000016346,"v":674102.143494,"t":1715868000}
+{"o":0.0000016346,"h":0.0000016507,"l":0.0000016093,"c":0.0000016221,"v":12271.393236,"t":1715871600}
+{"o":0.0000016221,"h":0.0000016514,"l":0.0000016166,"c":0.0000016463,"v":0.0,"t":1715875200}
+{"o":0.0000016463,"h":0.0000016623,"l":0.0000013471,"c":0.0000013496,"v":10748761.9276690017,"t":1715878800}
+{"o":0.0000013496,"h":0.0000013595,"l":0.000001325,"c":0.0000013319,"v":612172.0178970001,"t":1715882400}
+{"o":0.0000013319,"h":0.0000013435,"l":0.0000013256,"c":0.0000013435,"v":50000.0,"t":1715886000}
+{"o":0.0000013435,"h":0.0000013511,"l":0.0000013349,"c":0.0000013401,"v":111788.894053,"t":1715889600}
+{"o":0.0000013401,"h":0.0000013724,"l":0.0000013336,"c":0.0000013642,"v":1169376.9332099999,"t":1715893200}
+{"o":0.0000013642,"h":0.000001634,"l":0.0000013608,"c":0.000001619,"v":9982225.2073640022,"t":1715896800}
+{"o":0.000001619,"h":0.0000016573,"l":0.0000016115,"c":0.0000016463,"v":878759.445221,"t":1715900400}
+{"o":0.0000016463,"h":0.0000016705,"l":0.0000016034,"c":0.0000016034,"v":3310443.6261149999,"t":1715904000}
+{"o":0.0000016034,"h":0.0000016284,"l":0.0000015672,"c":0.0000015988,"v":915731.395645,"t":1715907600}
+{"o":0.0000015988,"h":0.0000016092,"l":0.0000015886,"c":0.0000016011,"v":66619.320346,"t":1715911200}
+{"o":0.0000016011,"h":0.0000016077,"l":0.0000015759,"c":0.0000015828,"v":0.0,"t":1715914800}
+{"o":0.0000015828,"h":0.0000015963,"l":0.0000015773,"c":0.0000015911,"v":0.0,"t":1715918400}
+{"o":0.0000015911,"h":0.0000016336,"l":0.0000015662,"c":0.0000016128,"v":527185.941308,"t":1715922000}
+{"o":0.0000016128,"h":0.000001896,"l":0.0000015735,"c":0.0000018478,"v":8367572.5215350008,"t":1715925600}
+{"o":0.0000018478,"h":0.0000018878,"l":0.0000018139,"c":0.0000018592,"v":949862.904455,"t":1715929200}
+{"o":0.0000018592,"h":0.0000018894,"l":0.0000018477,"c":0.0000018795,"v":476686.627456,"t":1715932800}
+{"o":0.0000018795,"h":0.0000018906,"l":0.0000018572,"c":0.0000018711,"v":436337.5174970001,"t":1715936400}
+{"o":0.0000018711,"h":0.0000019324,"l":0.0000018583,"c":0.0000019132,"v":1300349.3311799997,"t":1715940000}
+{"o":0.0000019132,"h":0.0000019857,"l":0.0000019079,"c":0.0000019814,"v":1406002.7897679999,"t":1715943600}
+{"o":0.0000019814,"h":0.0000020017,"l":0.0000019463,"c":0.0000019564,"v":132948.314052,"t":1715947200}
+{"o":0.0000019564,"h":0.0000019872,"l":0.0000019356,"c":0.0000019596,"v":188013.356435,"t":1715950800}
+{"o":0.0000019596,"h":0.000001972,"l":0.000001935,"c":0.0000019448,"v":339168.926658,"t":1715954400}
+{"o":0.0000019448,"h":0.0000019969,"l":0.0000019143,"c":0.0000019525,"v":620423.1531519999,"t":1715958000}
+{"o":0.0000019525,"h":0.0000019763,"l":0.0000019121,"c":0.0000019748,"v":40326.688557,"t":1715961600}
+{"o":0.0000019748,"h":0.000002588,"l":0.0000019685,"c":0.0000024095,"v":20719885.7498760074,"t":1715965200}
+{"o":0.0000024095,"h":0.0000024321,"l":0.0000023221,"c":0.0000023276,"v":1648047.4260559999,"t":1715968800}
+{"o":0.0000023276,"h":0.0000023391,"l":0.0000023135,"c":0.000002322,"v":37910.441424,"t":1715972400}
+{"o":0.000002322,"h":0.0000024331,"l":0.0000023175,"c":0.0000023914,"v":3027266.8116800003,"t":1715976000}
+{"o":0.0000023914,"h":0.0000024807,"l":0.0000023816,"c":0.000002446,"v":3030875.7057119999,"t":1715979600}
+{"o":0.000002446,"h":0.0000024501,"l":0.0000024301,"c":0.0000024314,"v":0.0,"t":1715983200}
+{"o":0.0000024314,"h":0.0000024429,"l":0.000002384,"c":0.0000023901,"v":849087.438007,"t":1715986800}
+{"o":0.0000023901,"h":0.0000024029,"l":0.0000023582,"c":0.0000023629,"v":7475.328282,"t":1715990400}
+{"o":0.0000023629,"h":0.0000023792,"l":0.0000023386,"c":0.0000023421,"v":0.0,"t":1715994000}
+{"o":0.0000023421,"h":0.0000025505,"l":0.000002307,"c":0.0000025213,"v":2667570.0540669998,"t":1715997600}
+{"o":0.0000025213,"h":0.0000026226,"l":0.0000025129,"c":0.0000026063,"v":1300756.7046379996,"t":1716001200}
+{"o":0.0000026063,"h":0.0000026173,"l":0.0000025737,"c":0.0000025821,"v":304230.896341,"t":1716004800}
+{"o":0.0000025821,"h":0.0000025992,"l":0.0000025821,"c":0.0000025906,"v":0.0,"t":1716008400}
+{"o":0.0000025906,"h":0.0000026048,"l":0.0000025142,"c":0.0000025149,"v":1099185.720004,"t":1716012000}
+{"o":0.0000025149,"h":0.0000025267,"l":0.0000025078,"c":0.0000025224,"v":0.0,"t":1716015600}
+{"o":0.0000025224,"h":0.0000025261,"l":0.0000024143,"c":0.0000024181,"v":1973904.1621180002,"t":1716019200}
+{"o":0.0000024181,"h":0.0000024262,"l":0.0000023808,"c":0.0000023879,"v":389078.31871,"t":1716022800}
+{"o":0.0000023879,"h":0.0000023968,"l":0.0000016636,"c":0.0000018506,"v":30548020.9738010019,"t":1716026400}
+{"o":0.0000018506,"h":0.0000021708,"l":0.0000018416,"c":0.0000021676,"v":8551673.4236379974,"t":1716030000}
+{"o":0.0000021676,"h":0.0000021837,"l":0.0000021443,"c":0.0000021595,"v":189877.85224,"t":1716033600}
+{"o":0.0000021595,"h":0.0000021729,"l":0.0000021405,"c":0.0000021665,"v":115551.365159,"t":1716037200}
+{"o":0.0000021665,"h":0.0000021886,"l":0.0000021319,"c":0.000002153,"v":735413.464784,"t":1716040800}
+{"o":0.000002153,"h":0.0000021637,"l":0.0000021223,"c":0.000002129,"v":46859.257663,"t":1716044400}
+{"o":0.000002129,"h":0.0000021567,"l":0.0000021118,"c":0.0000021471,"v":23412.366188,"t":1716048000}
+{"o":0.0000021471,"h":0.0000021498,"l":0.0000020446,"c":0.0000020496,"v":2024747.1987550003,"t":1716051600}
+{"o":0.0000020496,"h":0.0000020539,"l":0.000002039,"c":0.0000020472,"v":0.0,"t":1716055200}
+{"o":0.0000020472,"h":0.000002624,"l":0.0000020369,"c":0.000002595,"v":14857611.741014,"t":1716058800}
+{"o":0.000002595,"h":0.0000025966,"l":0.0000025657,"c":0.0000025704,"v":421172.191111,"t":1716062400}
+{"o":0.0000025704,"h":0.0000029181,"l":0.0000025555,"c":0.0000028879,"v":7202866.9716370013,"t":1716066000}
+{"o":0.0000028879,"h":0.0000029111,"l":0.0000027246,"c":0.000002739,"v":2820784.2294929996,"t":1716069600}
+{"o":0.000002739,"h":0.0000027472,"l":0.0000027286,"c":0.0000027341,"v":0.0,"t":1716073200}
+{"o":0.0000027341,"h":0.000002742,"l":0.0000027027,"c":0.0000027083,"v":100000.0,"t":1716076800}
+{"o":0.0000027083,"h":0.0000027158,"l":0.0000026935,"c":0.0000027075,"v":0.0,"t":1716080400}
+{"o":0.0000027075,"h":0.000002711,"l":0.0000026711,"c":0.0000026864,"v":842902.137677,"t":1716084000}
+{"o":0.0000026864,"h":0.0000026981,"l":0.0000026652,"c":0.0000026775,"v":49276.387889,"t":1716087600}
+{"o":0.0000026775,"h":0.0000026988,"l":0.000002655,"c":0.0000026786,"v":725874.642471,"t":1716091200}
+{"o":0.0000026786,"h":0.0000026887,"l":0.00000266,"c":0.0000026822,"v":533631.911345,"t":1716094800}
+{"o":0.0000026822,"h":0.0000027047,"l":0.0000026759,"c":0.000002695,"v":0.0,"t":1716098400}
+{"o":0.000002695,"h":0.0000027069,"l":0.0000026255,"c":0.0000026261,"v":203043.361344,"t":1716102000}
+{"o":0.0000026261,"h":0.0000026437,"l":0.0000026199,"c":0.0000026398,"v":0.0,"t":1716105600}
+{"o":0.0000026398,"h":0.0000026602,"l":0.00000263,"c":0.0000026436,"v":0.0,"t":1716109200}
+{"o":0.0000026436,"h":0.0000028617,"l":0.0000026251,"c":0.0000026827,"v":6337926.770663999,"t":1716112800}
+{"o":0.0000026827,"h":0.0000029637,"l":0.0000026782,"c":0.0000029112,"v":4356800.5369860008,"t":1716116400}
+{"o":0.0000029112,"h":0.0000029698,"l":0.0000028186,"c":0.0000028812,"v":1625592.7838830003,"t":1716120000}
+{"o":0.0000028812,"h":0.000002914,"l":0.0000028462,"c":0.0000028579,"v":234550.486963,"t":1716123600}
+{"o":0.0000028579,"h":0.0000028807,"l":0.00000282,"c":0.0000028501,"v":300000.0,"t":1716127200}
+{"o":0.0000028501,"h":0.0000028794,"l":0.0000028196,"c":0.000002822,"v":110068.293477,"t":1716130800}
+{"o":0.000002822,"h":0.0000028455,"l":0.0000028094,"c":0.0000028334,"v":220692.342572,"t":1716134400}
+{"o":0.0000028334,"h":0.0000028851,"l":0.0000027724,"c":0.0000028444,"v":6403.417775,"t":1716138000}
+{"o":0.0000028444,"h":0.0000028832,"l":0.0000028238,"c":0.0000028556,"v":297396.442211,"t":1716141600}
+{"o":0.0000028556,"h":0.0000028676,"l":0.0000028201,"c":0.0000028346,"v":234102.441814,"t":1716145200}
+{"o":0.0000028346,"h":0.0000028732,"l":0.0000028139,"c":0.0000028523,"v":186099.839525,"t":1716148800}
+{"o":0.0000028523,"h":0.0000028838,"l":0.00000281,"c":0.0000028189,"v":161867.818519,"t":1716152400}
+{"o":0.0000028189,"h":0.0000028401,"l":0.0000027574,"c":0.0000027613,"v":1239253.693376,"t":1716156000}
+{"o":0.0000027613,"h":0.0000028001,"l":0.0000023989,"c":0.0000024373,"v":8287620.1039629988,"t":1716159600}
+{"o":0.0000024373,"h":0.0000024522,"l":0.0000024009,"c":0.0000024082,"v":556962.760549,"t":1716163200}
+{"o":0.0000024082,"h":0.0000024479,"l":0.0000024,"c":0.000002405,"v":0.0,"t":1716166800}
+{"o":0.000002405,"h":0.000002472,"l":0.0000023683,"c":0.0000024322,"v":41132.766326,"t":1716170400}
+{"o":0.0000024322,"h":0.0000024439,"l":0.0000022848,"c":0.000002302,"v":2785993.85782,"t":1716174000}
+{"o":0.000002302,"h":0.0000023076,"l":0.0000022575,"c":0.0000022577,"v":0.0,"t":1716177600}
+{"o":0.0000022577,"h":0.0000025518,"l":0.0000022205,"c":0.0000024563,"v":6083429.0993609997,"t":1716181200}
+{"o":0.0000024563,"h":0.0000024998,"l":0.0000024516,"c":0.0000024874,"v":0.0,"t":1716184800}
+{"o":0.0000024874,"h":0.0000024945,"l":0.0000024346,"c":0.0000024425,"v":370000.0,"t":1716188400}
+{"o":0.0000024425,"h":0.000002455,"l":0.0000024267,"c":0.0000024494,"v":0.0,"t":1716192000}
+{"o":0.0000024494,"h":0.0000024968,"l":0.0000023733,"c":0.0000023935,"v":2422593.2904109997,"t":1716195600}
+{"o":0.0000023935,"h":0.0000024104,"l":0.000002325,"c":0.0000023522,"v":1840309.3373769997,"t":1716199200}
+{"o":0.0000023522,"h":0.0000023554,"l":0.0000023199,"c":0.0000023371,"v":200000.0,"t":1716202800}
+{"o":0.0000023371,"h":0.0000023542,"l":0.0000023279,"c":0.0000023465,"v":42714.267377,"t":1716206400}
+{"o":0.0000023465,"h":0.0000023616,"l":0.0000023235,"c":0.0000023315,"v":138603.408924,"t":1716210000}
+{"o":0.0000023315,"h":0.0000023583,"l":0.0000022731,"c":0.0000022897,"v":998633.2213299999,"t":1716213600}
+{"o":0.0000022897,"h":0.0000023151,"l":0.0000022492,"c":0.0000022696,"v":493505.16671,"t":1716217200}
+{"o":0.0000022696,"h":0.000002281,"l":0.0000022348,"c":0.0000022481,"v":557570.4529360001,"t":1716220800}
+{"o":0.0000022481,"h":0.0000022565,"l":0.000002052,"c":0.0000020533,"v":4389422.4454280008,"t":1716224400}
+{"o":0.0000020533,"h":0.0000020773,"l":0.0000020405,"c":0.0000020578,"v":239627.825988,"t":1716228000}
+{"o":0.0000020578,"h":0.0000020657,"l":0.0000018657,"c":0.0000019166,"v":4470567.3429609993,"t":1716231600}
+{"o":0.0000019166,"h":0.0000019736,"l":0.0000019131,"c":0.0000019707,"v":71880.652331,"t":1716235200}
+{"o":0.0000019707,"h":0.0000019836,"l":0.0000019162,"c":0.000001931,"v":850698.6591670001,"t":1716238800}
+{"o":0.000001931,"h":0.0000019524,"l":0.0000019117,"c":0.0000019387,"v":345873.490125,"t":1716242400}
+{"o":0.0000019387,"h":0.0000019523,"l":0.0000018783,"c":0.0000019026,"v":943274.1617490001,"t":1716246000}
+{"o":0.0000019026,"h":0.0000019465,"l":0.0000018782,"c":0.0000019392,"v":51772.228835,"t":1716249600}
+{"o":0.0000019392,"h":0.0000019662,"l":0.0000019392,"c":0.0000019519,"v":0.0,"t":1716253200}
+{"o":0.0000019519,"h":0.0000019732,"l":0.0000019052,"c":0.0000019252,"v":424623.654858,"t":1716256800}
+{"o":0.0000019252,"h":0.0000019279,"l":0.0000019082,"c":0.0000019158,"v":0.0,"t":1716260400}
+{"o":0.0000019158,"h":0.0000019387,"l":0.0000018877,"c":0.0000019152,"v":132174.612295,"t":1716264000}
+{"o":0.0000019152,"h":0.0000019267,"l":0.0000018069,"c":0.0000018168,"v":3188293.7155459998,"t":1716267600}
+{"o":0.0000018168,"h":0.0000018441,"l":0.0000018018,"c":0.0000018392,"v":677150.7228069999,"t":1716271200}
+{"o":0.0000018392,"h":0.0000019893,"l":0.0000018213,"c":0.0000019623,"v":3794958.1917159995,"t":1716274800}
+{"o":0.0000019623,"h":0.0000019996,"l":0.0000019528,"c":0.0000019903,"v":398628.207218,"t":1716278400}
+{"o":0.0000019903,"h":0.000001996,"l":0.00000197,"c":0.0000019745,"v":0.0,"t":1716282000}
+{"o":0.0000019745,"h":0.0000019821,"l":0.0000017411,"c":0.0000017587,"v":6776397.0144019984,"t":1716285600}
+{"o":0.0000017587,"h":0.0000017811,"l":0.0000017519,"c":0.0000017795,"v":85126.87269,"t":1716289200}
+{"o":0.0000017795,"h":0.0000017939,"l":0.0000017743,"c":0.0000017818,"v":0.0,"t":1716292800}
+{"o":0.0000017818,"h":0.0000018003,"l":0.0000017702,"c":0.0000017948,"v":0.0,"t":1716296400}
+{"o":0.0000017948,"h":0.0000018137,"l":0.0000017217,"c":0.0000017481,"v":581042.511803,"t":1716300000}
+{"o":0.0000017481,"h":0.0000017613,"l":0.0000017358,"c":0.000001754,"v":0.0,"t":1716303600}
+{"o":0.000001754,"h":0.0000018215,"l":0.0000017327,"c":0.0000018198,"v":2211450.2739979997,"t":1716307200}
+{"o":0.0000018198,"h":0.0000018537,"l":0.0000018017,"c":0.0000018388,"v":1084748.7699800001,"t":1716310800}
+{"o":0.0000018388,"h":0.0000018512,"l":0.0000018332,"c":0.0000018385,"v":10884.467846,"t":1716314400}
+{"o":0.0000018385,"h":0.000001878,"l":0.0000018364,"c":0.0000018693,"v":305685.291203,"t":1716318000}
+{"o":0.0000018693,"h":0.0000018706,"l":0.0000018369,"c":0.0000018399,"v":8595.971513,"t":1716321600}
+{"o":0.0000018399,"h":0.0000018973,"l":0.000001835,"c":0.0000018769,"v":380619.148112,"t":1716325200}
+{"o":0.0000018769,"h":0.0000018839,"l":0.0000018725,"c":0.0000018743,"v":0.0,"t":1716328800}
+{"o":0.0000018743,"h":0.0000018798,"l":0.0000018728,"c":0.0000018777,"v":0.0,"t":1716332400}
+{"o":0.0000018777,"h":0.0000018973,"l":0.0000018646,"c":0.0000018962,"v":651.379327,"t":1716336000}
+{"o":0.0000018962,"h":0.000002064,"l":0.0000018842,"c":0.0000020527,"v":4747365.6159550007,"t":1716339600}
+{"o":0.0000020527,"h":0.0000020884,"l":0.0000020525,"c":0.0000020827,"v":377508.076168,"t":1716343200}
+{"o":0.0000020827,"h":0.0000020988,"l":0.0000020775,"c":0.0000020815,"v":0.0,"t":1716346800}
+{"o":0.0000020815,"h":0.0000021153,"l":0.0000020724,"c":0.0000020849,"v":73000.0,"t":1716350400}
+{"o":0.0000020849,"h":0.000002095,"l":0.0000020352,"c":0.0000020374,"v":0.0,"t":1716354000}
+{"o":0.0000020374,"h":0.0000020809,"l":0.0000020215,"c":0.0000020774,"v":17127.433172,"t":1716357600}
+{"o":0.0000020774,"h":0.0000021004,"l":0.0000020716,"c":0.000002095,"v":0.0,"t":1716361200}
+{"o":0.000002095,"h":0.0000021115,"l":0.0000020874,"c":0.0000020885,"v":0.0,"t":1716364800}
+{"o":0.0000020885,"h":0.0000021049,"l":0.00000206,"c":0.0000020623,"v":232320.109395,"t":1716368400}
+{"o":0.0000020623,"h":0.0000020693,"l":0.0000020568,"c":0.0000020576,"v":0.0,"t":1716372000}
+{"o":0.0000020576,"h":0.0000020906,"l":0.0000020486,"c":0.000002084,"v":500000.0,"t":1716375600}
+{"o":0.000002084,"h":0.0000021075,"l":0.0000020134,"c":0.0000020455,"v":443196.871039,"t":1716379200}
+{"o":0.0000020455,"h":0.0000020534,"l":0.0000020138,"c":0.0000020215,"v":17237.179893,"t":1716382800}
+{"o":0.0000020215,"h":0.0000021321,"l":0.0000019907,"c":0.0000020791,"v":1227994.5156669999,"t":1716386400}
+{"o":0.0000020791,"h":0.0000021031,"l":0.0000020693,"c":0.0000020852,"v":0.0,"t":1716390000}
+{"o":0.0000020852,"h":0.0000021424,"l":0.0000020616,"c":0.0000021295,"v":494335.048512,"t":1716393600}
+{"o":0.0000021295,"h":0.0000021467,"l":0.000002099,"c":0.0000021272,"v":53981.167011,"t":1716397200}
+{"o":0.0000021272,"h":0.000002156,"l":0.0000021038,"c":0.0000021217,"v":804212.527338,"t":1716400800}
+{"o":0.0000021217,"h":0.000002137,"l":0.0000020721,"c":0.0000020843,"v":1522033.066904,"t":1716404400}
+{"o":0.0000020843,"h":0.0000020961,"l":0.0000020673,"c":0.0000020929,"v":10627.901122,"t":1716408000}
+{"o":0.0000020929,"h":0.0000021031,"l":0.0000020003,"c":0.0000020056,"v":655780.1877159999,"t":1716411600}
+{"o":0.0000020056,"h":0.0000020459,"l":0.0000020025,"c":0.0000020442,"v":31232.948879,"t":1716415200}
+{"o":0.0000020442,"h":0.0000020648,"l":0.0000020036,"c":0.000002011,"v":472190.881562,"t":1716418800}
+{"o":0.000002011,"h":0.0000022233,"l":0.0000019944,"c":0.0000022126,"v":4951967.7398260003,"t":1716422400}
+{"o":0.0000022126,"h":0.0000022611,"l":0.0000022003,"c":0.000002227,"v":192870.259695,"t":1716426000}
+{"o":0.000002227,"h":0.0000022311,"l":0.0000022129,"c":0.0000022129,"v":12806.228768,"t":1716429600}
+{"o":0.0000022129,"h":0.0000022231,"l":0.0000021001,"c":0.0000021072,"v":2720353.9076040005,"t":1716433200}
+{"o":0.0000021072,"h":0.0000021264,"l":0.0000020958,"c":0.0000021112,"v":16317.19849,"t":1716436800}
+{"o":0.0000021112,"h":0.0000021156,"l":0.0000021072,"c":0.0000021118,"v":0.0,"t":1716440400}
+{"o":0.0000021118,"h":0.0000021262,"l":0.0000020882,"c":0.0000020998,"v":97202.929779,"t":1716444000}
+{"o":0.0000020998,"h":0.0000021136,"l":0.0000020977,"c":0.0000021061,"v":0.0,"t":1716447600}
+{"o":0.0000021061,"h":0.0000021119,"l":0.0000020906,"c":0.000002091,"v":61933.763945,"t":1716451200}
+{"o":0.000002091,"h":0.0000021105,"l":0.0000020806,"c":0.0000020986,"v":202619.331821,"t":1716454800}
+{"o":0.0000020986,"h":0.0000022291,"l":0.0000020943,"c":0.0000022187,"v":2599273.4682359998,"t":1716458400}
+{"o":0.0000022187,"h":0.0000022209,"l":0.0000021896,"c":0.0000021914,"v":110326.076509,"t":1716462000}
+{"o":0.0000021914,"h":0.0000022443,"l":0.0000021737,"c":0.0000022294,"v":54364.254823,"t":1716465600}
+{"o":0.0000022294,"h":0.0000022789,"l":0.0000021115,"c":0.000002142,"v":1977286.840267,"t":1716469200}
+{"o":0.000002142,"h":0.0000021543,"l":0.0000020871,"c":0.0000021133,"v":494659.930681,"t":1716472800}
+{"o":0.0000021133,"h":0.0000021244,"l":0.0000019737,"c":0.0000019811,"v":2936957.3688649996,"t":1716476400}
+{"o":0.0000019811,"h":0.0000019876,"l":0.0000019383,"c":0.0000019389,"v":891759.933031,"t":1716480000}
+{"o":0.0000019389,"h":0.0000019526,"l":0.0000019178,"c":0.0000019526,"v":0.0,"t":1716483600}
+{"o":0.0000019526,"h":0.0000019728,"l":0.0000018676,"c":0.0000018767,"v":2121266.0463259998,"t":1716487200}
+{"o":0.0000018767,"h":0.0000019005,"l":0.0000018191,"c":0.0000018365,"v":2226833.2779009999,"t":1716490800}
+{"o":0.0000018365,"h":0.0000020561,"l":0.0000017704,"c":0.0000019845,"v":6235466.4880450014,"t":1716494400}
+{"o":0.0000019845,"h":0.0000020756,"l":0.000001878,"c":0.000001992,"v":51413.395567,"t":1716498000}
+{"o":0.000001992,"h":0.0000020259,"l":0.0000018178,"c":0.0000019022,"v":6896057.6368019991,"t":1716501600}
+{"o":0.0000019022,"h":0.0000019159,"l":0.000001895,"c":0.0000019017,"v":0.0,"t":1716505200}
+{"o":0.0000019017,"h":0.0000020549,"l":0.0000018882,"c":0.0000020525,"v":3964026.4082119991,"t":1716508800}
+{"o":0.0000020525,"h":0.0000020695,"l":0.0000020225,"c":0.0000020387,"v":828341.810773,"t":1716512400}
+{"o":0.0000020387,"h":0.0000020548,"l":0.0000020182,"c":0.0000020304,"v":243870.083221,"t":1716516000}
+{"o":0.0000020304,"h":0.000002088,"l":0.0000020263,"c":0.0000020739,"v":1401205.146774,"t":1716519600}
+{"o":0.0000020739,"h":0.0000022663,"l":0.0000020675,"c":0.0000022005,"v":12684953.8928970024,"t":1716523200}
+{"o":0.0000022005,"h":0.0000023967,"l":0.0000021747,"c":0.0000022354,"v":13465787.1224860009,"t":1716526800}
+{"o":0.0000022354,"h":0.0000022641,"l":0.0000021655,"c":0.0000021878,"v":1153469.1194879999,"t":1716530400}
+{"o":0.0000021878,"h":0.0000022038,"l":0.0000021778,"c":0.0000021919,"v":0.0,"t":1716534000}
+{"o":0.0000021919,"h":0.0000022395,"l":0.0000021468,"c":0.0000021594,"v":66852.461836,"t":1716537600}
+{"o":0.0000021594,"h":0.0000022036,"l":0.0000021507,"c":0.0000021842,"v":54919.898434,"t":1716541200}
+{"o":0.0000021842,"h":0.0000024979,"l":0.0000021813,"c":0.0000024902,"v":6171472.4746870017,"t":1716544800}
+{"o":0.0000024902,"h":0.0000028226,"l":0.0000024715,"c":0.0000027964,"v":9209877.2572170012,"t":1716548400}
+{"o":0.0000027964,"h":0.0000034171,"l":0.0000027656,"c":0.0000032844,"v":10778049.253167998,"t":1716552000}
+{"o":0.0000032844,"h":0.0000035027,"l":0.0000031968,"c":0.0000032531,"v":7622775.0256870026,"t":1716555600}
+{"o":0.0000032531,"h":0.0000032606,"l":0.0000031358,"c":0.0000032048,"v":1633663.806717,"t":1716559200}
+{"o":0.0000032048,"h":0.0000032292,"l":0.0000031744,"c":0.0000032183,"v":244596.310276,"t":1716562800}
+{"o":0.0000032183,"h":0.0000032673,"l":0.00000288,"c":0.0000029086,"v":4192375.3280509999,"t":1716566400}
+{"o":0.0000029086,"h":0.0000029909,"l":0.000002791,"c":0.0000029324,"v":2749062.3815560006,"t":1716570000}
+{"o":0.0000029324,"h":0.0000029991,"l":0.0000029026,"c":0.0000029556,"v":1114673.220094,"t":1716573600}
+{"o":0.0000029556,"h":0.0000029731,"l":0.0000029497,"c":0.0000029621,"v":0.0,"t":1716577200}
+{"o":0.0000029621,"h":0.0000029751,"l":0.0000029048,"c":0.0000029176,"v":78190.492398,"t":1716580800}
+{"o":0.0000029176,"h":0.0000029373,"l":0.0000028971,"c":0.0000029147,"v":14222.82367,"t":1716584400}
+{"o":0.0000029147,"h":0.0000029895,"l":0.0000029085,"c":0.0000029724,"v":1201217.008466,"t":1716588000}
+{"o":0.0000029724,"h":0.0000029758,"l":0.0000029581,"c":0.0000029653,"v":0.0,"t":1716591600}
+{"o":0.0000029653,"h":0.0000029942,"l":0.0000029137,"c":0.0000029391,"v":1125491.031256,"t":1716595200}
+{"o":0.0000029391,"h":0.0000029444,"l":0.0000028509,"c":0.0000028707,"v":51456.265463,"t":1716598800}
+{"o":0.0000028707,"h":0.0000028722,"l":0.0000028193,"c":0.0000028291,"v":1028233.8553599999,"t":1716602400}
+{"o":0.0000028291,"h":0.0000029953,"l":0.0000028223,"c":0.0000029687,"v":4115369.7100450005,"t":1716606000}
+{"o":0.0000029687,"h":0.0000029784,"l":0.0000028901,"c":0.0000028926,"v":1031171.6035579999,"t":1716609600}
+{"o":0.0000028926,"h":0.000002915,"l":0.0000028924,"c":0.0000029035,"v":34425.785486,"t":1716613200}
+{"o":0.0000029035,"h":0.0000029228,"l":0.0000029031,"c":0.0000029217,"v":0.0,"t":1716616800}
+{"o":0.0000029217,"h":0.000002926,"l":0.0000028102,"c":0.0000028182,"v":1419743.892091,"t":1716620400}
+{"o":0.0000028182,"h":0.0000028583,"l":0.0000028047,"c":0.0000028519,"v":910132.891251,"t":1716624000}
+{"o":0.0000028519,"h":0.0000035776,"l":0.0000028337,"c":0.0000035371,"v":11407901.971776003,"t":1716627600}
+{"o":0.0000035371,"h":0.0000041065,"l":0.0000035197,"c":0.0000040805,"v":5253482.8659670008,"t":1716631200}
+{"o":0.0000040805,"h":0.000004152,"l":0.0000039221,"c":0.0000040949,"v":4406214.2263060007,"t":1716634800}
+{"o":0.0000040949,"h":0.0000043738,"l":0.0000040605,"c":0.0000041955,"v":6124557.8540530009,"t":1716638400}
+{"o":0.0000041955,"h":0.0000042577,"l":0.0000038837,"c":0.000003916,"v":4794451.3779269997,"t":1716642000}
+{"o":0.000003916,"h":0.0000040327,"l":0.0000038708,"c":0.0000040038,"v":1579076.6556119998,"t":1716645600}
+{"o":0.0000040038,"h":0.0000040186,"l":0.0000036561,"c":0.0000036773,"v":2971525.6712400001,"t":1716649200}
+{"o":0.0000036773,"h":0.0000037065,"l":0.0000036536,"c":0.0000037047,"v":447623.005229,"t":1716652800}
+{"o":0.0000037047,"h":0.0000039244,"l":0.0000036884,"c":0.0000038682,"v":6486094.4261119999,"t":1716656400}
+{"o":0.0000038682,"h":0.0000038744,"l":0.0000035514,"c":0.0000035514,"v":2995296.8948069997,"t":1716660000}
+{"o":0.0000035514,"h":0.0000035746,"l":0.0000034342,"c":0.0000034457,"v":1224905.4111550001,"t":1716663600}
+{"o":0.0000034457,"h":0.0000034809,"l":0.0000030304,"c":0.0000031505,"v":8288355.1390730003,"t":1716667200}
+{"o":0.0000031505,"h":0.0000031513,"l":0.0000030322,"c":0.0000030342,"v":1320554.091245,"t":1716670800}
+{"o":0.0000030342,"h":0.0000030406,"l":0.0000028599,"c":0.0000028891,"v":2737413.0009620003,"t":1716674400}
+{"o":0.0000028891,"h":0.0000035979,"l":0.0000028756,"c":0.0000030479,"v":19561927.7868580036,"t":1716678000}
+{"o":0.0000030479,"h":0.0000030622,"l":0.0000030225,"c":0.0000030367,"v":284800.285921,"t":1716681600}
+{"o":0.0000030367,"h":0.0000030543,"l":0.0000029982,"c":0.0000030238,"v":237338.911938,"t":1716685200}
+{"o":0.0000030238,"h":0.0000031699,"l":0.000002888,"c":0.0000031549,"v":5500064.3071700027,"t":1716688800}
+{"o":0.0000031549,"h":0.0000032073,"l":0.0000031428,"c":0.0000031743,"v":378396.365924,"t":1716692400}
+{"o":0.0000031743,"h":0.0000031978,"l":0.0000031589,"c":0.0000031707,"v":100000.0,"t":1716696000}
+{"o":0.0000031707,"h":0.0000033053,"l":0.0000031508,"c":0.0000032711,"v":3649189.7890099999,"t":1716699600}
+{"o":0.0000032711,"h":0.0000034732,"l":0.0000032657,"c":0.0000034695,"v":2089359.2730439999,"t":1716703200}
+{"o":0.0000034695,"h":0.0000034997,"l":0.000003201,"c":0.0000032279,"v":3198866.3915309999,"t":1716706800}
+{"o":0.0000032279,"h":0.0000032857,"l":0.0000032177,"c":0.0000032567,"v":131557.004773,"t":1716710400}
+{"o":0.0000032567,"h":0.0000032983,"l":0.0000031848,"c":0.0000032172,"v":596042.119331,"t":1716714000}
+{"o":0.0000032172,"h":0.0000032172,"l":0.0000031636,"c":0.0000031636,"v":191092.69574,"t":1716717600}
+{"o":0.0000031636,"h":0.000003684,"l":0.000003158,"c":0.000003671,"v":5319248.911634,"t":1716721200}
+{"o":0.000003671,"h":0.0000037229,"l":0.0000036494,"c":0.0000037091,"v":551072.620583,"t":1716724800}
+{"o":0.0000037091,"h":0.0000037402,"l":0.0000036818,"c":0.0000037058,"v":8042.369974,"t":1716728400}
+{"o":0.0000037058,"h":0.0000037791,"l":0.0000036931,"c":0.0000037292,"v":437790.173918,"t":1716732000}
+{"o":0.0000037292,"h":0.0000040175,"l":0.0000037181,"c":0.0000038285,"v":3448820.8189300005,"t":1716735600}
+{"o":0.0000038285,"h":0.0000038443,"l":0.000003179,"c":0.0000032344,"v":9115947.0730470009,"t":1716739200}
+{"o":0.0000032344,"h":0.0000032602,"l":0.0000031647,"c":0.0000032194,"v":932051.2223690001,"t":1716742800}
+{"o":0.0000032194,"h":0.0000032532,"l":0.0000031134,"c":0.0000031238,"v":1913221.9590699999,"t":1716746400}
+{"o":0.0000031238,"h":0.0000032152,"l":0.0000030789,"c":0.0000031507,"v":3047379.6597980005,"t":1716750000}
+{"o":0.0000031507,"h":0.0000032551,"l":0.0000030003,"c":0.0000030527,"v":9984091.5971160028,"t":1716753600}
+{"o":0.0000030527,"h":0.0000032311,"l":0.0000030307,"c":0.0000031879,"v":2532845.368369,"t":1716757200}
+{"o":0.0000031879,"h":0.000003193,"l":0.0000030678,"c":0.0000030776,"v":1861880.5318509997,"t":1716760800}
+{"o":0.0000030776,"h":0.0000030978,"l":0.0000030299,"c":0.0000030396,"v":260738.422619,"t":1716764400}
+{"o":0.0000030396,"h":0.0000030402,"l":0.0000029885,"c":0.0000029999,"v":0.0,"t":1716768000}
+{"o":0.0000029999,"h":0.0000031231,"l":0.0000029799,"c":0.000003036,"v":2110389.6071489993,"t":1716771600}
+{"o":0.000003036,"h":0.0000030674,"l":0.0000030313,"c":0.0000030631,"v":0.0,"t":1716775200}
+{"o":0.0000030631,"h":0.0000030661,"l":0.0000027609,"c":0.0000027815,"v":3791227.9482170003,"t":1716778800}
+{"o":0.0000027815,"h":0.0000027818,"l":0.0000025273,"c":0.0000025706,"v":4731034.9740390005,"t":1716782400}
+{"o":0.0000025706,"h":0.0000027466,"l":0.0000025596,"c":0.0000027317,"v":2712744.648517,"t":1716786000}
+{"o":0.0000027317,"h":0.0000028057,"l":0.0000027176,"c":0.0000028057,"v":1132671.798374,"t":1716789600}
+{"o":0.0000028057,"h":0.0000028153,"l":0.0000027885,"c":0.0000027901,"v":178088.043557,"t":1716793200}
+{"o":0.0000027901,"h":0.0000028361,"l":0.0000027711,"c":0.0000028242,"v":274594.828712,"t":1716796800}
+{"o":0.0000028242,"h":0.0000028316,"l":0.0000028141,"c":0.0000028178,"v":10641.613038,"t":1716800400}
+{"o":0.0000028178,"h":0.000002856,"l":0.0000028082,"c":0.0000028292,"v":404747.281574,"t":1716804000}
+{"o":0.0000028292,"h":0.0000028338,"l":0.0000028024,"c":0.0000028089,"v":0.0,"t":1716807600}
+{"o":0.0000028089,"h":0.0000029121,"l":0.0000028018,"c":0.0000028555,"v":1926566.980977,"t":1716811200}
+{"o":0.0000028555,"h":0.0000033235,"l":0.0000028002,"c":0.0000031701,"v":17080961.4537729993,"t":1716814800}
+{"o":0.0000031701,"h":0.000003289,"l":0.000003157,"c":0.0000032604,"v":1391432.7756620001,"t":1716818400}
+{"o":0.0000032604,"h":0.0000045204,"l":0.0000032161,"c":0.0000038506,"v":28237072.7994890101,"t":1716822000}
+{"o":0.0000038506,"h":0.0000041372,"l":0.000003817,"c":0.0000041017,"v":2534455.4446999999,"t":1716825600}
+{"o":0.0000041017,"h":0.0000041069,"l":0.0000040101,"c":0.0000040342,"v":570136.301873,"t":1716829200}
+{"o":0.0000040342,"h":0.0000040591,"l":0.0000039385,"c":0.0000039746,"v":1120840.395426,"t":1716832800}
+{"o":0.0000039746,"h":0.0000040609,"l":0.0000039157,"c":0.0000040231,"v":723851.503635,"t":1716836400}
+{"o":0.0000040231,"h":0.0000040265,"l":0.0000036428,"c":0.0000036457,"v":3233384.7459469996,"t":1716840000}
+{"o":0.0000036457,"h":0.0000037724,"l":0.000003633,"c":0.0000037197,"v":1793379.989324,"t":1716843600}
+{"o":0.0000037197,"h":0.0000037508,"l":0.00000368,"c":0.0000037164,"v":324301.630753,"t":1716847200}
+{"o":0.0000037164,"h":0.0000037967,"l":0.0000036619,"c":0.0000036872,"v":1358302.7885680001,"t":1716850800}
+{"o":0.0000036872,"h":0.0000037327,"l":0.0000036356,"c":0.0000036598,"v":583164.254679,"t":1716854400}
+{"o":0.0000036598,"h":0.0000037113,"l":0.0000036127,"c":0.0000037061,"v":228989.34839,"t":1716858000}
+{"o":0.0000037061,"h":0.0000037377,"l":0.0000035714,"c":0.0000035828,"v":228948.994072,"t":1716861600}
+{"o":0.0000035828,"h":0.0000036416,"l":0.0000035602,"c":0.0000036029,"v":155316.056473,"t":1716865200}
+{"o":0.0000036029,"h":0.0000036671,"l":0.0000035953,"c":0.0000036468,"v":646168.519658,"t":1716868800}
+{"o":0.0000036468,"h":0.0000038076,"l":0.000003618,"c":0.0000037702,"v":1357302.1863599999,"t":1716872400}
+{"o":0.0000037702,"h":0.0000037882,"l":0.0000036092,"c":0.0000036214,"v":1694125.3314809999,"t":1716876000}
+{"o":0.0000036214,"h":0.0000043389,"l":0.0000036157,"c":0.0000036618,"v":12682457.9063200001,"t":1716879600}
+{"o":0.0000036618,"h":0.0000037004,"l":0.0000036202,"c":0.0000036607,"v":35946.05713,"t":1716883200}
+{"o":0.0000036607,"h":0.0000036775,"l":0.0000036401,"c":0.0000036485,"v":368987.28453,"t":1716886800}
+{"o":0.0000036485,"h":0.0000036509,"l":0.0000032865,"c":0.000003453,"v":5528506.5475700023,"t":1716890400}
+{"o":0.000003453,"h":0.0000041219,"l":0.0000034421,"c":0.0000040682,"v":7394584.3641960016,"t":1716894000}
+{"o":0.0000040682,"h":0.0000044914,"l":0.0000040218,"c":0.0000043161,"v":5441057.4230119996,"t":1716897600}
+{"o":0.0000043161,"h":0.0000043635,"l":0.0000040064,"c":0.0000040883,"v":2130649.5905700005,"t":1716901200}
+{"o":0.0000040883,"h":0.0000041498,"l":0.0000039379,"c":0.0000040179,"v":978801.705787,"t":1716904800}
+{"o":0.0000040179,"h":0.0000053079,"l":0.0000040061,"c":0.000005132,"v":11424151.6693180017,"t":1716908400}
+{"o":0.000005132,"h":0.0000052137,"l":0.0000047451,"c":0.0000047964,"v":5701260.1268339995,"t":1716912000}
+{"o":0.0000047964,"h":0.0000048231,"l":0.0000047442,"c":0.0000047701,"v":306322.289038,"t":1716915600}
+{"o":0.0000047701,"h":0.0000048898,"l":0.0000047307,"c":0.0000048459,"v":972205.078926,"t":1716919200}
+{"o":0.0000048459,"h":0.0000048493,"l":0.0000047361,"c":0.0000047638,"v":285260.102468,"t":1716922800}
+{"o":0.0000047638,"h":0.0000048013,"l":0.0000044844,"c":0.0000045129,"v":2342298.3876470001,"t":1716926400}
+{"o":0.0000045129,"h":0.0000045356,"l":0.0000044047,"c":0.0000044345,"v":1368809.4784190001,"t":1716930000}
+{"o":0.0000044345,"h":0.0000045996,"l":0.00000441,"c":0.0000045902,"v":1761341.1475450001,"t":1716933600}
+{"o":0.0000045902,"h":0.0000048171,"l":0.0000045285,"c":0.0000048066,"v":1916892.5705550001,"t":1716937200}
+{"o":0.0000048066,"h":0.0000048265,"l":0.0000045791,"c":0.0000045964,"v":2159421.4484980004,"t":1716940800}
+{"o":0.0000045964,"h":0.0000046248,"l":0.0000044592,"c":0.0000044814,"v":15482.565719,"t":1716944400}
+{"o":0.0000044814,"h":0.0000045282,"l":0.0000044356,"c":0.0000044841,"v":337971.012338,"t":1716948000}
+{"o":0.0000044841,"h":0.0000046596,"l":0.0000044081,"c":0.0000045756,"v":755870.6543630001,"t":1716951600}
+{"o":0.0000045756,"h":0.000004752,"l":0.0000043739,"c":0.0000043961,"v":3354244.1711309999,"t":1716955200}
+{"o":0.0000043961,"h":0.0000044358,"l":0.0000043959,"c":0.0000044179,"v":51978.809205,"t":1716958800}
+{"o":0.0000044179,"h":0.0000044226,"l":0.0000037651,"c":0.0000039479,"v":7623792.7266120007,"t":1716962400}
+{"o":0.0000039479,"h":0.0000040034,"l":0.0000038462,"c":0.0000040034,"v":1871690.383984,"t":1716966000}
+{"o":0.0000040034,"h":0.0000040663,"l":0.0000037155,"c":0.0000037596,"v":1963561.9544480001,"t":1716969600}
+{"o":0.0000037596,"h":0.0000037912,"l":0.0000036493,"c":0.000003684,"v":1265599.3326640001,"t":1716973200}
+{"o":0.000003684,"h":0.0000037164,"l":0.0000036557,"c":0.0000036824,"v":50000.0,"t":1716976800}
+{"o":0.0000036824,"h":0.0000047575,"l":0.0000036799,"c":0.0000046178,"v":10414951.2288789973,"t":1716980400}
+{"o":0.0000046178,"h":0.0000046502,"l":0.0000043016,"c":0.0000045657,"v":4300885.2142429994,"t":1716984000}
+{"o":0.0000045657,"h":0.0000054252,"l":0.0000045203,"c":0.0000052193,"v":12608392.2604320031,"t":1716987600}
+{"o":0.0000052193,"h":0.000005367,"l":0.0000049396,"c":0.0000049475,"v":4483097.834679001,"t":1716991200}
+{"o":0.0000049475,"h":0.000005034,"l":0.0000042684,"c":0.0000046326,"v":9306013.1233179979,"t":1716994800}
+{"o":0.0000046326,"h":0.0000046894,"l":0.0000045198,"c":0.000004584,"v":870385.6988979999,"t":1716998400}
+{"o":0.000004584,"h":0.0000046487,"l":0.0000044816,"c":0.0000045157,"v":516731.995406,"t":1717002000}
+{"o":0.0000045157,"h":0.0000045616,"l":0.0000038912,"c":0.0000039263,"v":4876244.9838300003,"t":1717005600}
+{"o":0.0000039263,"h":0.0000039664,"l":0.0000035921,"c":0.0000036392,"v":4151442.3401600001,"t":1717009200}
+{"o":0.0000036392,"h":0.0000036549,"l":0.0000035311,"c":0.0000035896,"v":1210329.7060420001,"t":1717012800}
+{"o":0.0000035896,"h":0.0000037831,"l":0.0000035723,"c":0.0000037035,"v":2374011.5823290003,"t":1717016400}
+{"o":0.0000037035,"h":0.0000037193,"l":0.0000036011,"c":0.0000036313,"v":1176219.709971,"t":1717020000}
+{"o":0.0000036313,"h":0.0000036664,"l":0.0000036297,"c":0.0000036618,"v":0.0,"t":1717023600}
+{"o":0.0000036618,"h":0.0000036692,"l":0.0000036386,"c":0.0000036644,"v":0.0,"t":1717027200}
+{"o":0.0000036644,"h":0.0000042794,"l":0.0000036531,"c":0.0000037613,"v":13586795.5140120015,"t":1717030800}
+{"o":0.0000037613,"h":0.000003834,"l":0.0000037059,"c":0.0000037809,"v":32696.354444,"t":1717034400}
+{"o":0.0000037809,"h":0.0000037944,"l":0.0000037732,"c":0.000003781,"v":0.0,"t":1717038000}
+{"o":0.000003781,"h":0.0000037933,"l":0.0000037172,"c":0.0000037348,"v":569925.467815,"t":1717041600}
+{"o":0.0000037348,"h":0.0000037742,"l":0.0000036679,"c":0.0000036973,"v":58056.999525,"t":1717045200}
+{"o":0.0000036973,"h":0.0000037739,"l":0.0000036815,"c":0.0000037494,"v":1270915.701075,"t":1717048800}
+{"o":0.0000037494,"h":0.00000385,"l":0.000003738,"c":0.0000038341,"v":247819.192698,"t":1717052400}
+{"o":0.0000038341,"h":0.000003886,"l":0.0000038001,"c":0.0000038169,"v":529008.7790560001,"t":1717056000}
+{"o":0.0000038169,"h":0.0000038949,"l":0.000003809,"c":0.000003867,"v":7752.236898,"t":1717059600}
+{"o":0.000003867,"h":0.0000039113,"l":0.0000038368,"c":0.0000038721,"v":33573.630715,"t":1717063200}
+{"o":0.0000038721,"h":0.0000038852,"l":0.0000038278,"c":0.0000038526,"v":20760.636283,"t":1717066800}
+{"o":0.0000038526,"h":0.0000039181,"l":0.0000038161,"c":0.0000038828,"v":103165.801302,"t":1717070400}
+{"o":0.0000038828,"h":0.0000039345,"l":0.0000038323,"c":0.0000039043,"v":261905.590384,"t":1717074000}
+{"o":0.0000039043,"h":0.0000040503,"l":0.0000038595,"c":0.0000039843,"v":2690889.8185759997,"t":1717077600}
+{"o":0.0000039843,"h":0.0000039995,"l":0.000003815,"c":0.0000038264,"v":1925050.2984190001,"t":1717081200}
+{"o":0.0000038264,"h":0.0000038323,"l":0.00000379,"c":0.0000037934,"v":526845.66979,"t":1717084800}
+{"o":0.0000037934,"h":0.0000038508,"l":0.0000037166,"c":0.0000038036,"v":639434.508374,"t":1717088400}
+{"o":0.0000038036,"h":0.0000038445,"l":0.0000037873,"c":0.0000038098,"v":327803.767362,"t":1717092000}
+{"o":0.0000038098,"h":0.0000038748,"l":0.0000037423,"c":0.0000037951,"v":179367.338339,"t":1717095600}
+{"o":0.0000037951,"h":0.0000038476,"l":0.0000037707,"c":0.0000038228,"v":103106.644989,"t":1717099200}
+{"o":0.0000038228,"h":0.0000038586,"l":0.0000038015,"c":0.0000038156,"v":255149.748482,"t":1717102800}
+{"o":0.0000038156,"h":0.0000039021,"l":0.0000037973,"c":0.0000038834,"v":584552.462295,"t":1717106400}
+{"o":0.0000038834,"h":0.0000039001,"l":0.0000038691,"c":0.0000038864,"v":271816.82077,"t":1717110000}
+{"o":0.0000038864,"h":0.0000039171,"l":0.0000038836,"c":0.0000038951,"v":0.0,"t":1717113600}
+{"o":0.0000038951,"h":0.0000040184,"l":0.0000038728,"c":0.0000040176,"v":2001415.028067,"t":1717117200}
+{"o":0.0000040176,"h":0.0000041484,"l":0.0000039865,"c":0.0000041278,"v":187894.975272,"t":1717120800}
+{"o":0.0000041278,"h":0.0000041331,"l":0.0000039308,"c":0.0000039355,"v":1733701.394513,"t":1717124400}
+{"o":0.0000039355,"h":0.0000039443,"l":0.0000038521,"c":0.0000038816,"v":618990.781737,"t":1717128000}
+{"o":0.0000038816,"h":0.0000039351,"l":0.0000037472,"c":0.0000037735,"v":1758204.8699340001,"t":1717131600}
+{"o":0.0000037735,"h":0.0000038019,"l":0.0000036984,"c":0.0000037942,"v":1468143.7317840001,"t":1717135200}
+{"o":0.0000037942,"h":0.0000038545,"l":0.0000037765,"c":0.0000038318,"v":140706.559445,"t":1717138800}
+{"o":0.0000038318,"h":0.0000038334,"l":0.0000038147,"c":0.0000038212,"v":0.0,"t":1717142400}
+{"o":0.0000038212,"h":0.000003843,"l":0.0000038182,"c":0.0000038254,"v":0.0,"t":1717146000}
+{"o":0.0000038254,"h":0.0000038476,"l":0.0000038073,"c":0.0000038276,"v":30134.90312,"t":1717149600}
+{"o":0.0000038276,"h":0.0000038376,"l":0.0000037787,"c":0.0000038085,"v":1217268.2809410002,"t":1717153200}
+{"o":0.0000038085,"h":0.0000038521,"l":0.0000037595,"c":0.0000038268,"v":260264.771735,"t":1717156800}
+{"o":0.0000038268,"h":0.0000038956,"l":0.000003806,"c":0.0000038925,"v":438155.054199,"t":1717160400}
+{"o":0.0000038925,"h":0.0000039337,"l":0.0000038479,"c":0.000003868,"v":260000.0,"t":1717164000}
+{"o":0.000003868,"h":0.0000039123,"l":0.0000038141,"c":0.000003866,"v":539111.845636,"t":1717167600}
+{"o":0.000003866,"h":0.0000038853,"l":0.0000038061,"c":0.0000038295,"v":151027.522167,"t":1717171200}
+{"o":0.0000038295,"h":0.0000038621,"l":0.0000038128,"c":0.0000038463,"v":303350.777606,"t":1717174800}
+{"o":0.0000038463,"h":0.0000038644,"l":0.00000383,"c":0.0000038382,"v":119802.07361,"t":1717178400}
+{"o":0.0000038382,"h":0.0000038437,"l":0.0000038154,"c":0.0000038272,"v":0.0,"t":1717182000}
+{"o":0.0000038272,"h":0.0000038363,"l":0.0000038168,"c":0.0000038213,"v":23592.829133,"t":1717185600}
+{"o":0.0000038213,"h":0.0000038494,"l":0.0000038127,"c":0.0000038478,"v":9019.079118,"t":1717189200}
+{"o":0.0000038478,"h":0.0000038555,"l":0.0000038361,"c":0.0000038472,"v":72834.824772,"t":1717192800}
+{"o":0.0000038472,"h":0.0000038797,"l":0.0000038061,"c":0.000003822,"v":707132.787547,"t":1717196400}
+{"o":0.000003822,"h":0.0000038813,"l":0.0000037877,"c":0.0000038412,"v":1229799.0134760002,"t":1717200000}
+{"o":0.0000038412,"h":0.0000038542,"l":0.0000038355,"c":0.0000038427,"v":0.0,"t":1717203600}
+{"o":0.0000038427,"h":0.000004016,"l":0.0000038226,"c":0.0000038318,"v":3161458.7618159996,"t":1717207200}
+{"o":0.0000038318,"h":0.0000038615,"l":0.0000038269,"c":0.0000038439,"v":133856.813188,"t":1717210800}
+{"o":0.0000038439,"h":0.000003854,"l":0.000003837,"c":0.0000038394,"v":0.0,"t":1717214400}
+{"o":0.0000038394,"h":0.0000039482,"l":0.0000038384,"c":0.0000039406,"v":2020855.9035400001,"t":1717218000}
+{"o":0.0000039406,"h":0.0000039464,"l":0.0000039155,"c":0.0000039173,"v":74172.284728,"t":1717221600}
+{"o":0.0000039173,"h":0.0000039322,"l":0.0000038972,"c":0.0000039074,"v":29948.918491,"t":1717225200}
+{"o":0.0000039074,"h":0.0000039086,"l":0.0000038923,"c":0.0000038972,"v":0.0,"t":1717228800}
+{"o":0.0000038972,"h":0.0000039049,"l":0.0000038938,"c":0.0000039036,"v":0.0,"t":1717232400}
+{"o":0.0000039036,"h":0.0000040857,"l":0.0000038976,"c":0.0000040856,"v":1538305.8265889999,"t":1717236000}
+{"o":0.0000040856,"h":0.0000041162,"l":0.0000040783,"c":0.0000041008,"v":609207.586925,"t":1717239600}
+{"o":0.0000041008,"h":0.0000042484,"l":0.0000038456,"c":0.0000038932,"v":5025533.1748480005,"t":1717243200}
+{"o":0.0000038932,"h":0.0000039235,"l":0.0000038419,"c":0.0000039142,"v":1296988.8653810001,"t":1717246800}
+{"o":0.0000039142,"h":0.0000039481,"l":0.0000038802,"c":0.0000039287,"v":960192.095081,"t":1717250400}
+{"o":0.0000039287,"h":0.0000039478,"l":0.0000038456,"c":0.0000038669,"v":1199337.492385,"t":1717254000}
+{"o":0.0000038669,"h":0.0000039454,"l":0.0000037613,"c":0.0000038002,"v":5938855.5224289997,"t":1717257600}
+{"o":0.0000038002,"h":0.0000039158,"l":0.0000036922,"c":0.0000039031,"v":4367349.2173700007,"t":1717261200}
+{"o":0.0000039031,"h":0.0000039119,"l":0.0000038942,"c":0.0000038983,"v":500000.0,"t":1717264800}
+{"o":0.0000038983,"h":0.0000039037,"l":0.0000037467,"c":0.0000037507,"v":1359257.707559,"t":1717268400}
+{"o":0.0000037507,"h":0.0000037571,"l":0.0000037431,"c":0.0000037527,"v":0.0,"t":1717272000}
+{"o":0.0000037527,"h":0.0000037643,"l":0.0000037251,"c":0.0000037586,"v":59699.667392,"t":1717275600}
+{"o":0.0000037586,"h":0.0000037738,"l":0.0000037307,"c":0.0000037416,"v":610361.623303,"t":1717279200}
+{"o":0.0000037416,"h":0.0000037778,"l":0.0000037377,"c":0.0000037611,"v":255982.57167,"t":1717282800}
+{"o":0.0000037611,"h":0.0000038029,"l":0.0000037443,"c":0.0000037584,"v":563990.3548890001,"t":1717286400}
+{"o":0.0000037584,"h":0.0000037666,"l":0.0000037241,"c":0.0000037395,"v":274175.726442,"t":1717290000}
+{"o":0.0000037395,"h":0.0000038787,"l":0.0000037322,"c":0.0000038711,"v":1202331.208997,"t":1717293600}
+{"o":0.0000038711,"h":0.0000038811,"l":0.0000038145,"c":0.000003817,"v":663235.7184669999,"t":1717297200}
+{"o":0.000003817,"h":0.0000040013,"l":0.0000038145,"c":0.000003998,"v":1662207.543877,"t":1717300800}
+{"o":0.000003998,"h":0.000003998,"l":0.0000039253,"c":0.0000039302,"v":1015435.3628830001,"t":1717304400}
+{"o":0.0000039302,"h":0.0000039308,"l":0.000003751,"c":0.0000037587,"v":2161865.248654,"t":1717308000}
+{"o":0.0000037587,"h":0.0000040301,"l":0.0000037565,"c":0.0000040248,"v":2901528.1482770001,"t":1717311600}
+{"o":0.0000040248,"h":0.0000046401,"l":0.000004012,"c":0.000004585,"v":5553951.4141469998,"t":1717315200}
+{"o":0.000004585,"h":0.0000051016,"l":0.0000045745,"c":0.0000048645,"v":6459479.4755419996,"t":1717318800}
+{"o":0.0000048645,"h":0.0000048842,"l":0.0000042992,"c":0.0000043021,"v":2988060.5308029996,"t":1717322400}
+{"o":0.0000043021,"h":0.0000051702,"l":0.0000042605,"c":0.0000050783,"v":7560501.4971460011,"t":1717326000}
+{"o":0.0000050783,"h":0.000005114,"l":0.0000047959,"c":0.000004833,"v":1520495.7584870001,"t":1717329600}
+{"o":0.000004833,"h":0.0000048449,"l":0.0000048065,"c":0.0000048144,"v":0.0,"t":1717333200}
+{"o":0.0000048144,"h":0.0000048546,"l":0.0000047901,"c":0.0000047995,"v":172009.674599,"t":1717336800}
+{"o":0.0000047995,"h":0.0000049394,"l":0.0000047989,"c":0.0000048639,"v":1167649.1496880001,"t":1717340400}
+{"o":0.0000048639,"h":0.0000048986,"l":0.0000043087,"c":0.0000043892,"v":7466308.5564790005,"t":1717344000}
+{"o":0.0000043892,"h":0.0000044495,"l":0.0000040199,"c":0.0000040754,"v":3046818.6607490005,"t":1717347600}
+{"o":0.0000040754,"h":0.0000041791,"l":0.0000039346,"c":0.0000041338,"v":2545972.5180509998,"t":1717351200}
+{"o":0.0000041338,"h":0.0000041561,"l":0.0000040959,"c":0.0000041,"v":108500.0,"t":1717354800}
+{"o":0.0000041,"h":0.000004139,"l":0.0000039685,"c":0.0000039876,"v":2494668.749605,"t":1717358400}
+{"o":0.0000039876,"h":0.0000040013,"l":0.0000036204,"c":0.000003745,"v":4636443.2112490004,"t":1717362000}
+{"o":0.000003745,"h":0.0000037664,"l":0.0000036001,"c":0.0000036054,"v":2035542.6743480002,"t":1717365600}
+{"o":0.0000036054,"h":0.0000036675,"l":0.0000035908,"c":0.0000036537,"v":795838.139052,"t":1717369200}
+{"o":0.0000036537,"h":0.0000036864,"l":0.0000033048,"c":0.0000036002,"v":8141265.5083559994,"t":1717372800}
+{"o":0.0000036002,"h":0.0000036557,"l":0.0000035473,"c":0.0000036079,"v":59176.44585,"t":1717376400}
+{"o":0.0000036079,"h":0.0000036321,"l":0.0000034997,"c":0.000003523,"v":1432116.560965,"t":1717380000}
+{"o":0.000003523,"h":0.0000035443,"l":0.0000034596,"c":0.0000034702,"v":26208.158171,"t":1717383600}
+{"o":0.0000034702,"h":0.0000034906,"l":0.0000034164,"c":0.0000034245,"v":608757.3112420001,"t":1717387200}
+{"o":0.0000034245,"h":0.0000034486,"l":0.0000033948,"c":0.00000343,"v":58071.85871,"t":1717390800}
+{"o":0.00000343,"h":0.0000034366,"l":0.000003407,"c":0.0000034133,"v":0.0,"t":1717394400}
+{"o":0.0000034133,"h":0.0000034301,"l":0.0000033786,"c":0.0000034153,"v":1556613.93172,"t":1717398000}
+{"o":0.0000034153,"h":0.0000034182,"l":0.0000031639,"c":0.0000032238,"v":3835140.1985139996,"t":1717401600}
+{"o":0.0000032238,"h":0.0000033189,"l":0.0000032218,"c":0.0000032942,"v":663176.814605,"t":1717405200}
+{"o":0.0000032942,"h":0.0000033273,"l":0.0000032808,"c":0.0000033006,"v":242285.717923,"t":1717408800}
+{"o":0.0000033006,"h":0.0000033071,"l":0.0000032872,"c":0.0000033008,"v":9102.941492,"t":1717412400}
+{"o":0.0000033008,"h":0.000003372,"l":0.0000032629,"c":0.0000033288,"v":1125476.616198,"t":1717416000}
+{"o":0.0000033288,"h":0.0000033383,"l":0.0000033162,"c":0.0000033362,"v":0.0,"t":1717419600}
+{"o":0.0000033362,"h":0.0000034018,"l":0.0000032832,"c":0.0000033483,"v":298142.93787,"t":1717423200}
+{"o":0.0000033483,"h":0.0000033927,"l":0.0000033115,"c":0.000003363,"v":29687.457795,"t":1717426800}
+{"o":0.000003363,"h":0.0000035411,"l":0.0000033602,"c":0.0000035278,"v":1841799.9845570002,"t":1717430400}
+{"o":0.0000035278,"h":0.0000035582,"l":0.000003379,"c":0.0000033917,"v":2139368.2747550001,"t":1717434000}
+{"o":0.0000033917,"h":0.0000035454,"l":0.0000033734,"c":0.0000035203,"v":1510486.4126270001,"t":1717437600}
+{"o":0.0000035203,"h":0.0000035732,"l":0.0000035033,"c":0.0000035482,"v":366009.856567,"t":1717441200}
+{"o":0.0000004426,"h":0.0000005175,"l":0.000000112,"c":0.0000002314,"v":782568660.4033900499,"t":1713225600}
+{"o":0.0000002314,"h":0.0000003174,"l":0.0000001444,"c":0.000000157,"v":332966271.6936711073,"t":1713229200}
+{"o":0.000000157,"h":0.0000001635,"l":0.000000133,"c":0.0000001339,"v":39170912.0576839969,"t":1713232800}
+{"o":0.0000001339,"h":0.0000001406,"l":0.0000001274,"c":0.0000001312,"v":7714646.066726,"t":1713236400}
+{"o":0.0000001312,"h":0.0000001943,"l":0.0000001304,"c":0.0000001687,"v":91718606.999435991,"t":1713240000}
+{"o":0.0000001687,"h":0.0000001891,"l":0.0000001656,"c":0.0000001862,"v":17945947.1349809989,"t":1713243600}
+{"o":0.0000001862,"h":0.0000001969,"l":0.0000001822,"c":0.00000019,"v":12541888.4164920002,"t":1713247200}
+{"o":0.00000019,"h":0.0000001958,"l":0.0000001854,"c":0.0000001924,"v":5612696.5888909996,"t":1713250800}
+{"o":0.0000001924,"h":0.0000002076,"l":0.0000001921,"c":0.0000002067,"v":8664702.5460049994,"t":1713254400}
+{"o":0.0000002067,"h":0.0000002123,"l":0.0000002043,"c":0.0000002088,"v":806055.901608,"t":1713258000}
+{"o":0.0000002088,"h":0.0000002194,"l":0.000000205,"c":0.0000002138,"v":10195708.3126890007,"t":1713261600}
+{"o":0.0000002138,"h":0.0000002252,"l":0.0000002086,"c":0.0000002159,"v":2863917.1023039999,"t":1713265200}
+{"o":0.0000002159,"h":0.0000002254,"l":0.0000002157,"c":0.0000002242,"v":675838.235109,"t":1713268800}
+{"o":0.0000002242,"h":0.0000002653,"l":0.0000002,"c":0.0000002374,"v":75154851.8103950024,"t":1713272400}
+{"o":0.0000002374,"h":0.0000002484,"l":0.0000002228,"c":0.0000002317,"v":16233405.1177929994,"t":1713276000}
+{"o":0.0000002317,"h":0.0000002407,"l":0.0000002241,"c":0.0000002379,"v":15975766.5130570009,"t":1713279600}
+{"o":0.0000002379,"h":0.0000002623,"l":0.0000002281,"c":0.0000002499,"v":10683709.590481,"t":1713283200}
+{"o":0.0000002499,"h":0.0000002602,"l":0.0000002385,"c":0.0000002501,"v":16805305.3260780014,"t":1713286800}
+{"o":0.0000002501,"h":0.000000258,"l":0.0000002401,"c":0.0000002494,"v":11664849.970028,"t":1713290400}
+{"o":0.0000002494,"h":0.0000002566,"l":0.0000002431,"c":0.0000002479,"v":17093023.2464090027,"t":1713294000}
+{"o":0.0000002479,"h":0.0000002526,"l":0.0000002422,"c":0.0000002469,"v":5717792.6439570012,"t":1713297600}
+{"o":0.0000002469,"h":0.0000002715,"l":0.0000002392,"c":0.0000002641,"v":8591502.9093850013,"t":1713301200}
+{"o":0.0000002641,"h":0.0000002682,"l":0.000000232,"c":0.0000002327,"v":25689199.7892829962,"t":1713304800}
+{"o":0.0000002327,"h":0.0000002355,"l":0.0000002131,"c":0.0000002169,"v":14203519.1282889992,"t":1713308400}
+{"o":0.0000002169,"h":0.0000002612,"l":0.0000002127,"c":0.0000002574,"v":26609296.4159570001,"t":1713312000}
+{"o":0.0000002574,"h":0.0000002709,"l":0.0000002548,"c":0.0000002664,"v":9012557.1355360001,"t":1713315600}
+{"o":0.0000002664,"h":0.0000003733,"l":0.0000002538,"c":0.000000255,"v":79531113.2969579995,"t":1713319200}
+{"o":0.000000255,"h":0.000000256,"l":0.0000001104,"c":0.0000001107,"v":139338059.3052150011,"t":1713322800}
+{"o":0.0000001107,"h":0.0000001113,"l":0.000000059,"c":0.0000000596,"v":157910404.007968992,"t":1713326400}
+{"o":0.0000000596,"h":0.0000000605,"l":0.0000000533,"c":0.0000000543,"v":26859860.8574350029,"t":1713330000}
+{"o":0.0000000543,"h":0.0000000547,"l":0.0000000524,"c":0.0000000527,"v":2000000.0,"t":1713333600}
+{"o":0.0000000527,"h":0.0000000535,"l":0.0000000491,"c":0.0000000496,"v":34646134.9410649985,"t":1713337200}
+{"o":0.0000000496,"h":0.0000000503,"l":0.0000000493,"c":0.0000000499,"v":0.0,"t":1713340800}
+{"o":0.0000000499,"h":0.0000000501,"l":0.0000000495,"c":0.0000000498,"v":0.0,"t":1713344400}
+{"o":0.0000000498,"h":0.0000000508,"l":0.0000000497,"c":0.0000000506,"v":0.0,"t":1713348000}
+{"o":0.0000000506,"h":0.0000000516,"l":0.0000000456,"c":0.0000000467,"v":4512568.2368390001,"t":1713351600}
+{"o":0.0000000467,"h":0.000000048,"l":0.0000000464,"c":0.0000000475,"v":0.0,"t":1713355200}
+{"o":0.0000000475,"h":0.0000000482,"l":0.0000000451,"c":0.0000000474,"v":25597803.5822660029,"t":1713358800}
+{"o":0.0000000474,"h":0.0000000629,"l":0.0000000474,"c":0.0000000598,"v":74329915.9765390009,"t":1713362400}
+{"o":0.0000000598,"h":0.0000000639,"l":0.0000000583,"c":0.0000000632,"v":27582344.0831100009,"t":1713366000}
+{"o":0.0000000632,"h":0.0000000645,"l":0.0000000619,"c":0.0000000638,"v":6000000.0,"t":1713369600}
+{"o":0.0000000638,"h":0.0000000639,"l":0.0000000601,"c":0.0000000604,"v":3072119.6140439999,"t":1713373200}
+{"o":0.0000000604,"h":0.0000000611,"l":0.000000058,"c":0.0000000595,"v":21404472.1259180009,"t":1713376800}
+{"o":0.0000000595,"h":0.0000000608,"l":0.0000000594,"c":0.00000006,"v":0.0,"t":1713380400}
+{"o":0.00000006,"h":0.0000000607,"l":0.0000000574,"c":0.0000000587,"v":10322078.0365670007,"t":1713384000}
+{"o":0.0000000587,"h":0.0000000592,"l":0.0000000568,"c":0.0000000583,"v":1919028.8254230001,"t":1713387600}
+{"o":0.0000000583,"h":0.0000000589,"l":0.0000000581,"c":0.0000000585,"v":0.0,"t":1713391200}
+{"o":0.0000000585,"h":0.0000000603,"l":0.0000000575,"c":0.000000059,"v":36404.206299,"t":1713394800}
+{"o":0.000000059,"h":0.0000000599,"l":0.0000000584,"c":0.0000000588,"v":0.0,"t":1713398400}
+{"o":0.0000000588,"h":0.0000000618,"l":0.000000058,"c":0.000000061,"v":19330335.4736579992,"t":1713402000}
+{"o":0.000000061,"h":0.0000000652,"l":0.0000000604,"c":0.0000000638,"v":28515665.3737030029,"t":1713405600}
+{"o":0.0000000638,"h":0.000000064,"l":0.0000000626,"c":0.0000000631,"v":0.0,"t":1713409200}
+{"o":0.0000000631,"h":0.0000000638,"l":0.0000000625,"c":0.0000000637,"v":0.0,"t":1713412800}
+{"o":0.0000000637,"h":0.0000000645,"l":0.0000000629,"c":0.0000000643,"v":0.0,"t":1713416400}
+{"o":0.0000000643,"h":0.0000000661,"l":0.0000000641,"c":0.0000000653,"v":0.0,"t":1713420000}
+{"o":0.0000000653,"h":0.0000000664,"l":0.0000000649,"c":0.0000000662,"v":0.0,"t":1713423600}
+{"o":0.0000000662,"h":0.000000067,"l":0.0000000652,"c":0.0000000657,"v":0.0,"t":1713427200}
+{"o":0.0000000657,"h":0.0000000661,"l":0.000000065,"c":0.0000000654,"v":0.0,"t":1713430800}
+{"o":0.0000000654,"h":0.0000000656,"l":0.0000000639,"c":0.0000000642,"v":0.0,"t":1713434400}
+{"o":0.0000000642,"h":0.0000000643,"l":0.0000000608,"c":0.0000000615,"v":4363016.6417659996,"t":1713438000}
+{"o":0.0000000615,"h":0.0000000633,"l":0.0000000612,"c":0.0000000627,"v":0.0,"t":1713441600}
+{"o":0.0000000627,"h":0.0000000633,"l":0.0000000619,"c":0.0000000622,"v":0.0,"t":1713445200}
+{"o":0.0000000622,"h":0.0000000627,"l":0.0000000598,"c":0.0000000602,"v":0.0,"t":1713448800}
+{"o":0.0000000602,"h":0.0000000604,"l":0.0000000591,"c":0.00000006,"v":0.0,"t":1713452400}
+{"o":0.00000006,"h":0.0000000605,"l":0.000000059,"c":0.0000000601,"v":7537704.7105200002,"t":1713456000}
+{"o":0.0000000601,"h":0.0000000614,"l":0.0000000584,"c":0.0000000597,"v":3817958.8015140002,"t":1713459600}
+{"o":0.0000000597,"h":0.0000000603,"l":0.0000000588,"c":0.0000000588,"v":0.0,"t":1713463200}
+{"o":0.0000000588,"h":0.000000059,"l":0.000000058,"c":0.0000000582,"v":0.0,"t":1713466800}
+{"o":0.0000000582,"h":0.0000000587,"l":0.000000058,"c":0.0000000584,"v":24330.18982,"t":1713470400}
+{"o":0.0000000584,"h":0.0000000588,"l":0.0000000578,"c":0.0000000584,"v":36079.840589,"t":1713474000}
+{"o":0.0000000584,"h":0.0000000586,"l":0.0000000565,"c":0.0000000569,"v":12284504.7901189998,"t":1713477600}
+{"o":0.0000000569,"h":0.0000000574,"l":0.0000000566,"c":0.0000000573,"v":0.0,"t":1713481200}
+{"o":0.0000000573,"h":0.0000000589,"l":0.0000000571,"c":0.0000000588,"v":0.0,"t":1713484800}
+{"o":0.0000000588,"h":0.0000000627,"l":0.0000000519,"c":0.0000000545,"v":25763742.6434659995,"t":1713488400}
+{"o":0.0000000545,"h":0.0000000571,"l":0.000000054,"c":0.0000000542,"v":0.0,"t":1713492000}
+{"o":0.0000000542,"h":0.0000000544,"l":0.0000000526,"c":0.0000000527,"v":0.0,"t":1713495600}
+{"o":0.0000000527,"h":0.0000000529,"l":0.000000049,"c":0.0000000495,"v":11354415.7532129996,"t":1713499200}
+{"o":0.0000000495,"h":0.0000000504,"l":0.000000049,"c":0.0000000496,"v":0.0,"t":1713502800}
+{"o":0.0000000496,"h":0.0000000502,"l":0.0000000472,"c":0.0000000476,"v":0.0,"t":1713506400}
+{"o":0.0000000476,"h":0.0000000484,"l":0.000000047,"c":0.0000000482,"v":0.0,"t":1713510000}
+{"o":0.0000000482,"h":0.0000000483,"l":0.0000000474,"c":0.0000000478,"v":0.0,"t":1713513600}
+{"o":0.0000000478,"h":0.0000000483,"l":0.0000000476,"c":0.0000000481,"v":0.0,"t":1713517200}
+{"o":0.0000000481,"h":0.0000000482,"l":0.0000000474,"c":0.0000000476,"v":0.0,"t":1713520800}
+{"o":0.0000000476,"h":0.0000000478,"l":0.0000000473,"c":0.0000000478,"v":0.0,"t":1713524400}
+{"o":0.0000000478,"h":0.0000000482,"l":0.0000000475,"c":0.0000000479,"v":0.0,"t":1713528000}
+{"o":0.0000000479,"h":0.0000000503,"l":0.0000000476,"c":0.0000000498,"v":5033622.7839510003,"t":1713531600}
+{"o":0.0000000498,"h":0.0000000509,"l":0.0000000489,"c":0.0000000493,"v":0.0,"t":1713535200}
+{"o":0.0000000493,"h":0.0000000496,"l":0.0000000485,"c":0.0000000491,"v":5033622.7839510003,"t":1713538800}
+{"o":0.0000000491,"h":0.00000005,"l":0.0000000486,"c":0.0000000493,"v":0.0,"t":1713542400}
+{"o":0.0000000493,"h":0.0000000496,"l":0.0000000489,"c":0.000000049,"v":0.0,"t":1713546000}
+{"o":0.000000049,"h":0.0000000497,"l":0.0000000486,"c":0.0000000492,"v":200991.509262,"t":1713549600}
+{"o":0.0000000492,"h":0.0000000494,"l":0.0000000488,"c":0.000000049,"v":0.0,"t":1713553200}
+{"o":0.000000049,"h":0.00000005,"l":0.0000000489,"c":0.0000000498,"v":0.0,"t":1713556800}
+{"o":0.0000000498,"h":0.0000000498,"l":0.0000000492,"c":0.0000000493,"v":0.0,"t":1713560400}
+{"o":0.0000000493,"h":0.0000000498,"l":0.0000000486,"c":0.0000000496,"v":0.0,"t":1713564000}
+{"o":0.0000000496,"h":0.0000000508,"l":0.0000000494,"c":0.00000005,"v":0.0,"t":1713567600}
+{"o":0.00000005,"h":0.0000000507,"l":0.0000000492,"c":0.0000000506,"v":0.0,"t":1713571200}
+{"o":0.0000000506,"h":0.000000051,"l":0.0000000499,"c":0.0000000501,"v":0.0,"t":1713574800}
+{"o":0.0000000501,"h":0.0000000504,"l":0.0000000427,"c":0.000000043,"v":55173143.791279003,"t":1713578400}
+{"o":0.000000043,"h":0.0000000432,"l":0.0000000428,"c":0.000000043,"v":0.0,"t":1713582000}
+{"o":0.000000043,"h":0.0000000433,"l":0.0000000423,"c":0.0000000423,"v":0.0,"t":1713585600}
+{"o":0.0000000423,"h":0.0000000428,"l":0.0000000423,"c":0.0000000426,"v":0.0,"t":1713589200}
+{"o":0.0000000426,"h":0.0000000429,"l":0.0000000423,"c":0.0000000426,"v":0.0,"t":1713592800}
+{"o":0.0000000426,"h":0.0000000428,"l":0.0000000424,"c":0.0000000427,"v":0.0,"t":1713596400}
+{"o":0.0000000427,"h":0.0000000432,"l":0.0000000425,"c":0.000000043,"v":0.0,"t":1713600000}
+{"o":0.000000043,"h":0.0000000437,"l":0.0000000429,"c":0.0000000435,"v":0.0,"t":1713603600}
+{"o":0.0000000435,"h":0.0000000437,"l":0.0000000432,"c":0.0000000433,"v":0.0,"t":1713607200}
+{"o":0.0000000433,"h":0.0000000435,"l":0.0000000431,"c":0.0000000433,"v":0.0,"t":1713610800}
+{"o":0.0000000433,"h":0.0000000435,"l":0.0000000428,"c":0.0000000431,"v":0.0,"t":1713614400}
+{"o":0.0000000431,"h":0.0000000431,"l":0.0000000427,"c":0.000000043,"v":0.0,"t":1713618000}
+{"o":0.000000043,"h":0.0000000432,"l":0.0000000427,"c":0.0000000429,"v":0.0,"t":1713621600}
+{"o":0.0000000429,"h":0.0000000431,"l":0.0000000415,"c":0.0000000416,"v":0.0,"t":1713625200}
+{"o":0.0000000416,"h":0.0000000419,"l":0.0000000413,"c":0.0000000415,"v":0.0,"t":1713628800}
+{"o":0.0000000415,"h":0.0000000422,"l":0.0000000405,"c":0.0000000407,"v":5031613.1208389997,"t":1713632400}
+{"o":0.0000000407,"h":0.0000000412,"l":0.0000000403,"c":0.0000000409,"v":460608.981439,"t":1713636000}
+{"o":0.0000000409,"h":0.000000041,"l":0.0000000405,"c":0.0000000407,"v":0.0,"t":1713639600}
+{"o":0.0000000407,"h":0.0000000409,"l":0.0000000404,"c":0.0000000407,"v":0.0,"t":1713643200}
+{"o":0.0000000407,"h":0.0000000409,"l":0.0000000405,"c":0.0000000408,"v":0.0,"t":1713646800}
+{"o":0.0000000408,"h":0.0000000412,"l":0.0000000407,"c":0.0000000412,"v":0.0,"t":1713650400}
+{"o":0.0000000412,"h":0.0000000413,"l":0.0000000406,"c":0.0000000407,"v":0.0,"t":1713654000}
+{"o":0.0000000407,"h":0.0000000416,"l":0.0000000403,"c":0.000000041,"v":24238.164194,"t":1713657600}
+{"o":0.000000041,"h":0.000000041,"l":0.0000000405,"c":0.0000000407,"v":0.0,"t":1713661200}
+{"o":0.0000000407,"h":0.0000000408,"l":0.00000004,"c":0.0000000401,"v":0.0,"t":1713664800}
+{"o":0.0000000401,"h":0.0000000405,"l":0.000000039,"c":0.0000000397,"v":15542765.1311189998,"t":1713668400}
+{"o":0.0000000397,"h":0.0000000399,"l":0.0000000396,"c":0.0000000397,"v":0.0,"t":1713672000}
+{"o":0.0000000397,"h":0.0000000399,"l":0.0000000394,"c":0.0000000398,"v":0.0,"t":1713675600}
+{"o":0.0000000398,"h":0.0000000399,"l":0.0000000392,"c":0.0000000394,"v":10116453.6937690005,"t":1713679200}
+{"o":0.0000000394,"h":0.0000000396,"l":0.0000000392,"c":0.0000000394,"v":0.0,"t":1713682800}
+{"o":0.0000000394,"h":0.0000000394,"l":0.000000039,"c":0.0000000392,"v":0.0,"t":1713686400}
+{"o":0.0000000392,"h":0.0000000394,"l":0.0000000391,"c":0.0000000394,"v":0.0,"t":1713690000}
+{"o":0.0000000394,"h":0.0000000398,"l":0.0000000393,"c":0.0000000394,"v":0.0,"t":1713693600}
+{"o":0.0000000394,"h":0.0000000395,"l":0.000000039,"c":0.0000000393,"v":0.0,"t":1713697200}
+{"o":0.0000000393,"h":0.0000000397,"l":0.0000000392,"c":0.0000000396,"v":0.0,"t":1713700800}
+{"o":0.0000000396,"h":0.0000000401,"l":0.0000000394,"c":0.0000000399,"v":0.0,"t":1713704400}
+{"o":0.0000000399,"h":0.0000000401,"l":0.0000000396,"c":0.0000000399,"v":0.0,"t":1713708000}
+{"o":0.0000000399,"h":0.0000000402,"l":0.0000000394,"c":0.0000000398,"v":97261.485288,"t":1713711600}
+{"o":0.0000000398,"h":0.0000000409,"l":0.0000000397,"c":0.0000000404,"v":0.0,"t":1713715200}
+{"o":0.0000000404,"h":0.0000000406,"l":0.0000000401,"c":0.0000000401,"v":0.0,"t":1713718800}
+{"o":0.0000000401,"h":0.0000000404,"l":0.0000000401,"c":0.0000000402,"v":0.0,"t":1713722400}
+{"o":0.0000000402,"h":0.0000000404,"l":0.00000004,"c":0.0000000404,"v":0.0,"t":1713726000}
+{"o":0.0000000404,"h":0.0000000406,"l":0.00000004,"c":0.0000000401,"v":0.0,"t":1713729600}
+{"o":0.0000000401,"h":0.0000000406,"l":0.0000000396,"c":0.0000000401,"v":0.0,"t":1713733200}
+{"o":0.0000000401,"h":0.0000000403,"l":0.0000000397,"c":0.0000000401,"v":0.0,"t":1713736800}
+{"o":0.0000000401,"h":0.0000000404,"l":0.00000004,"c":0.0000000402,"v":0.0,"t":1713740400}
+{"o":0.0000000402,"h":0.0000000403,"l":0.0000000397,"c":0.0000000401,"v":0.0,"t":1713744000}
+{"o":0.0000000401,"h":0.0000000404,"l":0.0000000395,"c":0.0000000404,"v":0.0,"t":1713747600}
+{"o":0.0000000404,"h":0.0000000408,"l":0.0000000402,"c":0.0000000406,"v":0.0,"t":1713751200}
+{"o":0.0000000406,"h":0.0000000406,"l":0.0000000395,"c":0.0000000398,"v":0.0,"t":1713754800}
+{"o":0.0000000398,"h":0.0000000399,"l":0.0000000394,"c":0.0000000396,"v":0.0,"t":1713758400}
+{"o":0.0000000396,"h":0.0000000397,"l":0.000000039,"c":0.000000039,"v":0.0,"t":1713762000}
+{"o":0.000000039,"h":0.0000000391,"l":0.0000000382,"c":0.0000000386,"v":0.0,"t":1713765600}
+{"o":0.0000000386,"h":0.0000000389,"l":0.0000000383,"c":0.0000000389,"v":0.0,"t":1713769200}
+{"o":0.0000000389,"h":0.0000000404,"l":0.0000000387,"c":0.0000000403,"v":25308.995662,"t":1713772800}
+{"o":0.0000000403,"h":0.0000000404,"l":0.00000004,"c":0.00000004,"v":0.0,"t":1713776400}
+{"o":0.00000004,"h":0.0000000401,"l":0.0000000398,"c":0.0000000399,"v":0.0,"t":1713780000}
+{"o":0.0000000399,"h":0.0000000404,"l":0.0000000399,"c":0.0000000402,"v":0.0,"t":1713783600}
+{"o":0.0000000402,"h":0.0000000402,"l":0.0000000396,"c":0.0000000398,"v":1500000.0,"t":1713787200}
+{"o":0.0000000398,"h":0.0000000402,"l":0.0000000396,"c":0.0000000398,"v":0.0,"t":1713790800}
+{"o":0.0000000398,"h":0.0000000401,"l":0.0000000396,"c":0.00000004,"v":0.0,"t":1713794400}
+{"o":0.00000004,"h":0.0000000405,"l":0.0000000399,"c":0.00000004,"v":0.0,"t":1713798000}
+{"o":0.00000004,"h":0.0000000405,"l":0.0000000396,"c":0.00000004,"v":0.0,"t":1713801600}
+{"o":0.00000004,"h":0.0000000401,"l":0.0000000393,"c":0.0000000396,"v":0.0,"t":1713805200}
+{"o":0.0000000396,"h":0.0000000399,"l":0.0000000395,"c":0.0000000398,"v":0.0,"t":1713808800}
+{"o":0.0000000398,"h":0.0000000401,"l":0.0000000397,"c":0.0000000397,"v":0.0,"t":1713812400}
+{"o":0.0000000397,"h":0.0000000399,"l":0.0000000394,"c":0.0000000397,"v":0.0,"t":1713816000}
+{"o":0.0000000397,"h":0.0000000398,"l":0.0000000394,"c":0.0000000395,"v":0.0,"t":1713819600}
+{"o":0.0000000395,"h":0.0000000396,"l":0.0000000387,"c":0.0000000389,"v":0.0,"t":1713823200}
+{"o":0.0000000389,"h":0.0000000392,"l":0.0000000387,"c":0.0000000391,"v":0.0,"t":1713826800}
+{"o":0.0000000391,"h":0.0000000392,"l":0.0000000385,"c":0.0000000386,"v":0.0,"t":1713830400}
+{"o":0.0000000386,"h":0.0000000399,"l":0.0000000386,"c":0.0000000398,"v":756209.133137,"t":1713834000}
+{"o":0.0000000398,"h":0.00000004,"l":0.0000000395,"c":0.0000000399,"v":0.0,"t":1713837600}
+{"o":0.0000000399,"h":0.0000000403,"l":0.0000000397,"c":0.0000000403,"v":0.0,"t":1713841200}
diff --git a/So11111111111111111111111111111111111111112_J252vEBJq8iABpPqAz9M7AYn6y6F3FoEssjXwF81pump.json b/So11111111111111111111111111111111111111112_J252vEBJq8iABpPqAz9M7AYn6y6F3FoEssjXwF81pump.json
new file mode 100644
index 0000000000000000000000000000000000000000..62a60df741b00ad0b16738cc60743bf40d7ac680
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_J252vEBJq8iABpPqAz9M7AYn6y6F3FoEssjXwF81pump.json
@@ -0,0 +1,1076 @@
+{"o":0.0000107914,"h":0.0000140954,"l":0.0000099147,"c":0.0000123393,"v":39570467.9412490055,"t":1731844800}
+{"o":0.0000123393,"h":0.0000146547,"l":0.0000094129,"c":0.0000099691,"v":35138660.1084119901,"t":1731848400}
+{"o":0.0000099691,"h":0.0000106732,"l":0.0000065683,"c":0.0000079255,"v":95917472.9498999417,"t":1731852000}
+{"o":0.0000079255,"h":0.0000094271,"l":0.0000064443,"c":0.0000078715,"v":94653451.5049170554,"t":1731855600}
+{"o":0.0000078715,"h":0.0000079696,"l":0.0000057022,"c":0.0000068635,"v":144315266.6064351499,"t":1731859200}
+{"o":0.0000068635,"h":0.0000126293,"l":0.0000064035,"c":0.0000102566,"v":176607009.154622823,"t":1731862800}
+{"o":0.0000102566,"h":0.0000162138,"l":0.0000093551,"c":0.0000126983,"v":56096939.3911300302,"t":1731866400}
+{"o":0.0000126983,"h":0.0000227096,"l":0.0000125595,"c":0.0000158702,"v":257120252.5899928808,"t":1731870000}
+{"o":0.0000158702,"h":0.0000168194,"l":0.0000116834,"c":0.0000122803,"v":128957010.3279128373,"t":1731873600}
+{"o":0.0000122803,"h":0.0000230113,"l":0.0000118561,"c":0.0000170976,"v":119418543.8170290142,"t":1731877200}
+{"o":0.0000170976,"h":0.000024863,"l":0.000015909,"c":0.0000180573,"v":114154368.4817320704,"t":1731880800}
+{"o":0.0000180573,"h":0.0000257241,"l":0.0000168545,"c":0.0000230288,"v":59976503.5752610713,"t":1731884400}
+{"o":0.0000230288,"h":0.0000284858,"l":0.0000176219,"c":0.0000184469,"v":45719809.0320499912,"t":1731888000}
+{"o":0.0000184469,"h":0.0000211338,"l":0.0000162335,"c":0.0000186811,"v":35308365.8490100056,"t":1731891600}
+{"o":0.0000186811,"h":0.0000205266,"l":0.0000151521,"c":0.0000157337,"v":49100761.860639967,"t":1731895200}
+{"o":0.0000157337,"h":0.0000192984,"l":0.000013643,"c":0.0000183535,"v":32392425.2030889951,"t":1731898800}
+{"o":0.0000183535,"h":0.0000239472,"l":0.000017385,"c":0.0000192999,"v":34698974.6380619928,"t":1731902400}
+{"o":0.0000192999,"h":0.0000252198,"l":0.0000181623,"c":0.0000185763,"v":21239445.1599190049,"t":1731906000}
+{"o":0.0000185763,"h":0.0000246192,"l":0.0000174474,"c":0.0000181817,"v":20588023.0151650086,"t":1731909600}
+{"o":0.0000181817,"h":0.0000184881,"l":0.000015353,"c":0.0000160468,"v":15719134.988317987,"t":1731913200}
+{"o":0.0000160468,"h":0.0000162032,"l":0.0000140743,"c":0.0000151375,"v":17980885.246062994,"t":1731916800}
+{"o":0.0000151375,"h":0.000015228,"l":0.0000121612,"c":0.000012819,"v":26738868.1816639788,"t":1731920400}
+{"o":0.000012819,"h":0.0000150279,"l":0.0000103453,"c":0.000012581,"v":60684794.8972409815,"t":1731924000}
+{"o":0.000012581,"h":0.0000161433,"l":0.0000118794,"c":0.0000160919,"v":30188166.4204209782,"t":1731927600}
+{"o":0.0000160919,"h":0.0000172243,"l":0.0000148942,"c":0.0000150575,"v":14073432.8377120048,"t":1731931200}
+{"o":0.0000150575,"h":0.000015381,"l":0.0000126279,"c":0.000014344,"v":19956251.6208269931,"t":1731934800}
+{"o":0.000014344,"h":0.0000278969,"l":0.0000139815,"c":0.0000150328,"v":204325033.8468850255,"t":1731938400}
+{"o":0.0000150328,"h":0.0000183459,"l":0.0000137844,"c":0.0000171836,"v":45398753.0195660144,"t":1731942000}
+{"o":0.0000171836,"h":0.0000196794,"l":0.0000157032,"c":0.000016691,"v":27224098.3935609944,"t":1731945600}
+{"o":0.000016691,"h":0.00001901,"l":0.0000144352,"c":0.0000164065,"v":16912858.1499439999,"t":1731949200}
+{"o":0.0000164065,"h":0.0000172002,"l":0.0000154842,"c":0.0000157781,"v":4270951.4528349983,"t":1731952800}
+{"o":0.0000157781,"h":0.0000160548,"l":0.0000094248,"c":0.0000120189,"v":50625813.7080999911,"t":1731956400}
+{"o":0.0000120189,"h":0.0000164023,"l":0.0000105444,"c":0.000010929,"v":83466973.5617639571,"t":1731960000}
+{"o":0.000010929,"h":0.0000138967,"l":0.0000107793,"c":0.0000113701,"v":40359865.5407789871,"t":1731963600}
+{"o":0.0000113701,"h":0.0000132836,"l":0.0000108055,"c":0.0000109714,"v":24644766.5881250016,"t":1731967200}
+{"o":0.0000109714,"h":0.0000138237,"l":0.0000107596,"c":0.0000120617,"v":33871636.6662390083,"t":1731970800}
+{"o":0.0000120617,"h":0.0000132768,"l":0.0000107067,"c":0.0000107827,"v":15678452.1103880014,"t":1731974400}
+{"o":0.0000107827,"h":0.0000145058,"l":0.0000107343,"c":0.0000125523,"v":19412446.588299986,"t":1731978000}
+{"o":0.0000125523,"h":0.0000126618,"l":0.0000113795,"c":0.0000121528,"v":24918606.4291209802,"t":1731981600}
+{"o":0.0000121528,"h":0.0000122658,"l":0.0000098974,"c":0.0000101415,"v":25741598.3918050043,"t":1731985200}
+{"o":0.0000101415,"h":0.0000117417,"l":0.0000097475,"c":0.0000105733,"v":19648338.3439089991,"t":1731988800}
+{"o":0.0000105733,"h":0.0000106111,"l":0.0000081074,"c":0.0000087891,"v":30499879.1263079941,"t":1731992400}
+{"o":0.0000087891,"h":0.000009135,"l":0.0000067926,"c":0.0000080627,"v":97665884.2366769612,"t":1731996000}
+{"o":0.0000080627,"h":0.0000085726,"l":0.0000075616,"c":0.0000075935,"v":28044224.694428023,"t":1731999600}
+{"o":0.0000075935,"h":0.0000093703,"l":0.0000074433,"c":0.0000087066,"v":20550593.2715369873,"t":1732003200}
+{"o":0.0000087066,"h":0.0000097706,"l":0.0000083374,"c":0.0000084466,"v":12019961.2744769994,"t":1732006800}
+{"o":0.0000084466,"h":0.0000085128,"l":0.0000078293,"c":0.0000079775,"v":7695731.8575539952,"t":1732010400}
+{"o":0.0000079775,"h":0.0000087146,"l":0.0000079157,"c":0.0000084588,"v":8108051.5982069988,"t":1732014000}
+{"o":0.0000084588,"h":0.000008681,"l":0.000007524,"c":0.0000077927,"v":14584400.0912210066,"t":1732017600}
+{"o":0.0000077927,"h":0.0000082863,"l":0.0000067668,"c":0.0000082032,"v":23717168.0645340122,"t":1732021200}
+{"o":0.0000082032,"h":0.0000085112,"l":0.0000074706,"c":0.000007626,"v":20926003.3306459971,"t":1732024800}
+{"o":0.000007626,"h":0.0000081912,"l":0.0000072087,"c":0.0000072246,"v":11702066.3490550108,"t":1732028400}
+{"o":0.0000072246,"h":0.0000121835,"l":0.0000049918,"c":0.0000098019,"v":150089573.6232478917,"t":1732032000}
+{"o":0.0000098019,"h":0.0000114331,"l":0.0000050489,"c":0.0000054265,"v":351998958.9117036462,"t":1732035600}
+{"o":0.0000054265,"h":0.0000218033,"l":0.0000042694,"c":0.0000126142,"v":580722623.3048858643,"t":1732039200}
+{"o":0.0000126142,"h":0.0000132772,"l":0.000007768,"c":0.0000087678,"v":274786584.8179906011,"t":1732042800}
+{"o":0.0000087678,"h":0.0000094395,"l":0.0000074588,"c":0.0000078263,"v":63019408.7745769769,"t":1732046400}
+{"o":0.0000078263,"h":0.0000088405,"l":0.0000062036,"c":0.0000068782,"v":64555630.7695540637,"t":1732050000}
+{"o":0.0000068782,"h":0.0000084498,"l":0.0000064676,"c":0.0000082876,"v":26091080.0260680243,"t":1732053600}
+{"o":0.0000082876,"h":0.0000086656,"l":0.0000074202,"c":0.0000078156,"v":16673632.1973950025,"t":1732057200}
+{"o":0.0000078156,"h":0.0000125337,"l":0.0000077368,"c":0.0000105756,"v":43695264.2357289791,"t":1732060800}
+{"o":0.0000105756,"h":0.0000120992,"l":0.0000095223,"c":0.000009752,"v":30495232.0183699951,"t":1732064400}
+{"o":0.000009752,"h":0.0000126754,"l":0.0000091317,"c":0.0000093505,"v":17837977.9266750067,"t":1732068000}
+{"o":0.0000093505,"h":0.0000179266,"l":0.0000089923,"c":0.0000155894,"v":56954090.5927839875,"t":1732071600}
+{"o":0.0000155894,"h":0.0000158576,"l":0.0000107678,"c":0.000013718,"v":39626658.9205659926,"t":1732075200}
+{"o":0.000013718,"h":0.0000145112,"l":0.0000120451,"c":0.000012142,"v":27899797.1492450014,"t":1732078800}
+{"o":0.000012142,"h":0.000013294,"l":0.0000106682,"c":0.0000107095,"v":18696063.7711039931,"t":1732082400}
+{"o":0.0000107095,"h":0.0000122326,"l":0.0000105887,"c":0.0000111662,"v":20618826.5621349923,"t":1732086000}
+{"o":0.0000111662,"h":0.000012497,"l":0.0000107901,"c":0.0000115404,"v":15151349.6119900029,"t":1732089600}
+{"o":0.0000115404,"h":0.0000129545,"l":0.0000110735,"c":0.0000119925,"v":13052627.8787139971,"t":1732093200}
+{"o":0.0000119925,"h":0.0000125152,"l":0.0000112142,"c":0.0000112905,"v":7509195.0030799983,"t":1732096800}
+{"o":0.0000112905,"h":0.0000122991,"l":0.0000102238,"c":0.0000107824,"v":19660567.5307940058,"t":1732100400}
+{"o":0.0000107824,"h":0.0000109219,"l":0.0000087306,"c":0.0000099054,"v":34114220.8571420014,"t":1732104000}
+{"o":0.0000099054,"h":0.0000100763,"l":0.0000067166,"c":0.000008366,"v":55198453.4274189845,"t":1732107600}
+{"o":0.000008366,"h":0.0000084343,"l":0.0000070002,"c":0.0000072557,"v":25799938.2852569893,"t":1732111200}
+{"o":0.0000072557,"h":0.0000079704,"l":0.0000063555,"c":0.0000078873,"v":52345062.4912858605,"t":1732114800}
+{"o":0.0000078873,"h":0.0000082797,"l":0.0000066328,"c":0.0000073292,"v":20421953.4976929985,"t":1732118400}
+{"o":0.0000073292,"h":0.0000075606,"l":0.000007025,"c":0.0000071401,"v":7989379.8318100013,"t":1732122000}
+{"o":0.0000071401,"h":0.0000072958,"l":0.0000064128,"c":0.0000066796,"v":22433837.3091709986,"t":1732125600}
+{"o":0.0000066796,"h":0.0000072201,"l":0.0000057261,"c":0.0000066578,"v":27222902.1448899955,"t":1732129200}
+{"o":0.0000066578,"h":0.0000068019,"l":0.0000060313,"c":0.000006075,"v":11291140.1551090013,"t":1732132800}
+{"o":0.000006075,"h":0.0000092228,"l":0.0000059987,"c":0.0000071428,"v":34440246.4215319976,"t":1732136400}
+{"o":0.0000071428,"h":0.0000071892,"l":0.0000057505,"c":0.0000064216,"v":29477023.1284810156,"t":1732140000}
+{"o":0.0000064216,"h":0.0000069358,"l":0.0000057704,"c":0.0000058132,"v":26357995.278901007,"t":1732143600}
+{"o":0.0000058132,"h":0.0000063345,"l":0.0000057374,"c":0.0000060447,"v":7941106.9187760018,"t":1732147200}
+{"o":0.0000060447,"h":0.0000061667,"l":0.0000050484,"c":0.0000050981,"v":11940730.8005790003,"t":1732150800}
+{"o":0.0000050981,"h":0.0000057212,"l":0.0000049771,"c":0.0000056053,"v":10206360.7094260063,"t":1732154400}
+{"o":0.0000056053,"h":0.0000058571,"l":0.0000050378,"c":0.0000056898,"v":18379473.6929640099,"t":1732158000}
+{"o":0.0000056898,"h":0.0000060436,"l":0.0000036284,"c":0.0000036885,"v":102145298.8673179448,"t":1732161600}
+{"o":0.0000036885,"h":0.0000045482,"l":0.0000033946,"c":0.000004447,"v":79303188.3099110574,"t":1732165200}
+{"o":0.000004447,"h":0.0000054869,"l":0.0000042468,"c":0.0000053863,"v":34867341.8999689817,"t":1732168800}
+{"o":0.0000053863,"h":0.0000061174,"l":0.0000052522,"c":0.0000054265,"v":13822903.1672710013,"t":1732172400}
+{"o":0.0000054265,"h":0.0000054848,"l":0.0000040348,"c":0.0000042807,"v":28355894.7199229971,"t":1732176000}
+{"o":0.0000042807,"h":0.0000047922,"l":0.0000039571,"c":0.0000046619,"v":18616504.164519012,"t":1732179600}
+{"o":0.0000046619,"h":0.0000049768,"l":0.0000045415,"c":0.0000047051,"v":7078611.2036180003,"t":1732183200}
+{"o":0.0000047051,"h":0.0000049284,"l":0.0000045332,"c":0.0000046232,"v":7066598.1524759987,"t":1732186800}
+{"o":0.0000046232,"h":0.0000061043,"l":0.0000044923,"c":0.0000056005,"v":27046578.6157329977,"t":1732190400}
+{"o":0.0000056005,"h":0.0000056496,"l":0.0000046142,"c":0.0000046852,"v":19152988.4535490088,"t":1732194000}
+{"o":0.0000046852,"h":0.0000051382,"l":0.0000043494,"c":0.0000047004,"v":28547077.2008450106,"t":1732197600}
+{"o":0.0000047004,"h":0.0000050793,"l":0.0000046797,"c":0.0000049019,"v":4841283.5264579998,"t":1732201200}
+{"o":0.0000049019,"h":0.0000056727,"l":0.0000047447,"c":0.0000055121,"v":9748501.7061250005,"t":1732204800}
+{"o":0.0000055121,"h":0.0000056116,"l":0.0000045405,"c":0.0000045694,"v":15492058.3957809992,"t":1732208400}
+{"o":0.0000045694,"h":0.0000046359,"l":0.000003904,"c":0.0000039421,"v":18235342.6848389991,"t":1732212000}
+{"o":0.0000039421,"h":0.0000044386,"l":0.0000035777,"c":0.0000041102,"v":26352681.0027400069,"t":1732215600}
+{"o":0.0000041102,"h":0.0000044242,"l":0.0000039047,"c":0.000004351,"v":11184002.355488006,"t":1732219200}
+{"o":0.000004351,"h":0.000004398,"l":0.0000039696,"c":0.0000040251,"v":10955004.0752359983,"t":1732222800}
+{"o":0.0000040251,"h":0.0000041809,"l":0.0000033624,"c":0.0000033749,"v":18486827.1091449969,"t":1732226400}
+{"o":0.0000033749,"h":0.000004027,"l":0.0000032843,"c":0.000003984,"v":33658904.0358930007,"t":1732230000}
+{"o":0.000003984,"h":0.0000040217,"l":0.0000037477,"c":0.0000039451,"v":7782049.9929730007,"t":1732233600}
+{"o":0.0000039451,"h":0.0000048331,"l":0.0000037638,"c":0.0000043628,"v":50923631.1130010039,"t":1732237200}
+{"o":0.0000043628,"h":0.0000045831,"l":0.0000042413,"c":0.0000045014,"v":5117368.6092090011,"t":1732240800}
+{"o":0.0000045014,"h":0.0000045701,"l":0.0000041222,"c":0.0000041941,"v":5730187.5096439999,"t":1732244400}
+{"o":0.0000041941,"h":0.0000042548,"l":0.0000030725,"c":0.0000030944,"v":22372835.9362379983,"t":1732248000}
+{"o":0.0000030944,"h":0.0000035151,"l":0.0000030751,"c":0.0000034793,"v":19252832.2083300017,"t":1732251600}
+{"o":0.0000034793,"h":0.0000035391,"l":0.0000032508,"c":0.0000033001,"v":4971207.5706439987,"t":1732255200}
+{"o":0.0000033001,"h":0.0000033915,"l":0.0000032692,"c":0.0000033516,"v":2371098.0508990004,"t":1732258800}
+{"o":0.0000033516,"h":0.0000034456,"l":0.0000032367,"c":0.0000034037,"v":5138461.4276699973,"t":1732262400}
+{"o":0.0000034037,"h":0.0000034649,"l":0.0000029737,"c":0.0000030838,"v":11691539.5581709966,"t":1732266000}
+{"o":0.0000030838,"h":0.0000031401,"l":0.0000030296,"c":0.000003122,"v":2319508.7672899999,"t":1732269600}
+{"o":0.000003122,"h":0.0000032508,"l":0.0000026721,"c":0.0000032015,"v":22340871.8433750048,"t":1732273200}
+{"o":0.0000032015,"h":0.0000033606,"l":0.0000031886,"c":0.000003317,"v":4369319.3436150001,"t":1732276800}
+{"o":0.000003317,"h":0.0000034123,"l":0.0000025178,"c":0.0000026741,"v":48003193.9462219775,"t":1732280400}
+{"o":0.0000026741,"h":0.0000027214,"l":0.0000022,"c":0.000002583,"v":28021516.0472229943,"t":1732284000}
+{"o":0.000002583,"h":0.0000060576,"l":0.000002525,"c":0.0000027178,"v":96521312.6915110052,"t":1732287600}
+{"o":0.0000027178,"h":0.0000028561,"l":0.0000025008,"c":0.0000026248,"v":21426493.1391540058,"t":1732291200}
+{"o":0.0000026248,"h":0.0000026803,"l":0.0000025383,"c":0.0000025704,"v":3296686.7832300006,"t":1732294800}
+{"o":0.0000025704,"h":0.0000027498,"l":0.0000025647,"c":0.0000026081,"v":7078798.0860190038,"t":1732298400}
+{"o":0.0000026081,"h":0.0000026567,"l":0.0000018452,"c":0.0000024631,"v":67795846.6896670312,"t":1732302000}
+{"o":0.0000024631,"h":0.0000024705,"l":0.0000022558,"c":0.000002279,"v":6124417.5600760002,"t":1732305600}
+{"o":0.000002279,"h":0.0000030973,"l":0.0000022103,"c":0.0000026821,"v":41490010.9206230044,"t":1732309200}
+{"o":0.0000026821,"h":0.0000029903,"l":0.0000026123,"c":0.0000027309,"v":15123542.7154089995,"t":1732312800}
+{"o":0.0000027309,"h":0.0000028823,"l":0.0000026955,"c":0.0000028296,"v":5134976.6494059991,"t":1732316400}
+{"o":0.0000028296,"h":0.0000031808,"l":0.0000023043,"c":0.0000023366,"v":26297101.9625660032,"t":1732320000}
+{"o":0.0000023366,"h":0.0000037992,"l":0.0000023167,"c":0.000003741,"v":42651379.2693799883,"t":1732323600}
+{"o":0.000003741,"h":0.0000039302,"l":0.0000029276,"c":0.0000030022,"v":33227558.8973710164,"t":1732327200}
+{"o":0.0000030022,"h":0.0000030596,"l":0.0000028202,"c":0.0000028355,"v":8688560.7278110031,"t":1732330800}
+{"o":0.0000028355,"h":0.0000031408,"l":0.000002759,"c":0.0000030757,"v":7024281.548727002,"t":1732334400}
+{"o":0.0000030757,"h":0.0000031459,"l":0.0000027375,"c":0.0000027803,"v":7297005.6316339988,"t":1732338000}
+{"o":0.0000027803,"h":0.0000030202,"l":0.0000026147,"c":0.0000029644,"v":12770438.2928940039,"t":1732341600}
+{"o":0.0000029644,"h":0.0000031399,"l":0.0000029382,"c":0.0000030915,"v":6906696.7224020017,"t":1732345200}
+{"o":0.0000030915,"h":0.0000032319,"l":0.0000030775,"c":0.0000031449,"v":5364310.0789559996,"t":1732348800}
+{"o":0.0000031449,"h":0.0000034655,"l":0.000003132,"c":0.0000033662,"v":7651525.2362520024,"t":1732352400}
+{"o":0.0000033662,"h":0.0000033917,"l":0.0000033116,"c":0.0000033424,"v":1035105.4432249998,"t":1732356000}
+{"o":0.0000033424,"h":0.0000034055,"l":0.0000030652,"c":0.0000030806,"v":5299732.0293529984,"t":1732359600}
+{"o":0.0000030806,"h":0.0000031001,"l":0.0000029228,"c":0.0000029353,"v":3351710.0595269995,"t":1732363200}
+{"o":0.0000029353,"h":0.0000030174,"l":0.0000028017,"c":0.0000028065,"v":4717177.3607809991,"t":1732366800}
+{"o":0.0000028065,"h":0.0000028706,"l":0.0000023316,"c":0.0000028245,"v":27606828.0693180114,"t":1732370400}
+{"o":0.0000028245,"h":0.0000030801,"l":0.0000028074,"c":0.000002945,"v":9462380.0197989941,"t":1732374000}
+{"o":0.000002945,"h":0.0000030108,"l":0.0000023199,"c":0.0000023844,"v":30503813.1406330206,"t":1732377600}
+{"o":0.0000023844,"h":0.0000024019,"l":0.0000022786,"c":0.0000023014,"v":6180671.9975209981,"t":1732381200}
+{"o":0.0000023014,"h":0.0000024743,"l":0.0000022784,"c":0.0000024316,"v":9263212.4438720029,"t":1732384800}
+{"o":0.0000024316,"h":0.000002517,"l":0.0000023791,"c":0.0000024593,"v":6791783.7050979948,"t":1732388400}
+{"o":0.0000024593,"h":0.0000025329,"l":0.0000024477,"c":0.000002462,"v":2340765.2846250003,"t":1732392000}
+{"o":0.000002462,"h":0.0000026082,"l":0.0000022868,"c":0.0000022927,"v":24188555.1490479931,"t":1732395600}
+{"o":0.0000022927,"h":0.0000023185,"l":0.0000022543,"c":0.0000023093,"v":3110851.8528440003,"t":1732399200}
+{"o":0.0000023093,"h":0.0000025182,"l":0.0000022684,"c":0.0000024424,"v":12161967.0532459971,"t":1732402800}
+{"o":0.0000024424,"h":0.0000025123,"l":0.0000023576,"c":0.0000024769,"v":4389788.0734470002,"t":1732406400}
+{"o":0.0000024769,"h":0.0000025822,"l":0.0000024609,"c":0.0000025742,"v":2992867.5595789994,"t":1732410000}
+{"o":0.0000025742,"h":0.0000027079,"l":0.0000021707,"c":0.0000021849,"v":16093709.2919609994,"t":1732413600}
+{"o":0.0000021849,"h":0.0000022529,"l":0.0000021798,"c":0.00000223,"v":5172313.3404670004,"t":1732417200}
+{"o":0.00000223,"h":0.000002476,"l":0.0000022158,"c":0.0000024634,"v":6223140.0386290001,"t":1732420800}
+{"o":0.0000024634,"h":0.0000025469,"l":0.0000022147,"c":0.0000022423,"v":21234256.9526460022,"t":1732424400}
+{"o":0.0000022423,"h":0.000002264,"l":0.0000022122,"c":0.0000022442,"v":653364.2263530002,"t":1732428000}
+{"o":0.0000022442,"h":0.0000022495,"l":0.000002225,"c":0.0000022257,"v":256313.680725,"t":1732431600}
+{"o":0.0000022257,"h":0.000002276,"l":0.0000019537,"c":0.0000019782,"v":10114884.6250269953,"t":1732435200}
+{"o":0.0000019782,"h":0.0000020238,"l":0.0000019442,"c":0.000001957,"v":4071822.7018789998,"t":1732438800}
+{"o":0.000001957,"h":0.0000023904,"l":0.000001944,"c":0.0000023382,"v":19981516.914807003,"t":1732442400}
+{"o":0.0000023382,"h":0.0000023851,"l":0.0000022712,"c":0.0000023068,"v":1775530.0617849999,"t":1732446000}
+{"o":0.0000023068,"h":0.0000024137,"l":0.0000020241,"c":0.0000020801,"v":13539238.1121730022,"t":1732449600}
+{"o":0.0000020801,"h":0.0000021116,"l":0.0000019167,"c":0.0000019273,"v":4894959.7987979995,"t":1732453200}
+{"o":0.0000019273,"h":0.0000021231,"l":0.0000018862,"c":0.0000020505,"v":20779173.4453190155,"t":1732456800}
+{"o":0.0000020505,"h":0.0000022222,"l":0.0000019542,"c":0.000001992,"v":14586855.8214729968,"t":1732460400}
+{"o":0.000001992,"h":0.0000021388,"l":0.0000018735,"c":0.0000020998,"v":23766083.0530909859,"t":1732464000}
+{"o":0.0000020998,"h":0.0000021212,"l":0.0000016951,"c":0.0000017154,"v":17430621.5679289997,"t":1732467600}
+{"o":0.0000017154,"h":0.0000018107,"l":0.0000016476,"c":0.0000017865,"v":7914634.5041579995,"t":1732471200}
+{"o":0.0000017865,"h":0.0000018022,"l":0.0000016465,"c":0.0000016566,"v":9368119.3262150008,"t":1732474800}
+{"o":0.0000016566,"h":0.0000016815,"l":0.0000015166,"c":0.0000015475,"v":11475870.3675079998,"t":1732478400}
+{"o":0.0000015475,"h":0.0000018627,"l":0.0000015423,"c":0.0000016429,"v":29724106.2950389944,"t":1732482000}
+{"o":0.0000016429,"h":0.0000016886,"l":0.0000016094,"c":0.0000016206,"v":3999206.6269880002,"t":1732485600}
+{"o":0.0000016206,"h":0.0000016335,"l":0.0000013699,"c":0.0000014158,"v":22681416.8882000037,"t":1732489200}
+{"o":0.0000014158,"h":0.000001715,"l":0.000001413,"c":0.0000015285,"v":31223492.1641159914,"t":1732492800}
+{"o":0.0000015285,"h":0.0000015663,"l":0.0000014911,"c":0.000001523,"v":1944482.5071759999,"t":1732496400}
+{"o":0.000001523,"h":0.0000015524,"l":0.000001468,"c":0.0000015146,"v":7139512.4862639997,"t":1732500000}
+{"o":0.0000015146,"h":0.000001541,"l":0.0000014979,"c":0.0000015187,"v":707674.396448,"t":1732503600}
+{"o":0.0000015187,"h":0.0000016705,"l":0.000001466,"c":0.0000014797,"v":20697078.525020998,"t":1732507200}
+{"o":0.0000014797,"h":0.0000014845,"l":0.000001449,"c":0.0000014621,"v":2787885.4886790006,"t":1732510800}
+{"o":0.0000014621,"h":0.0000014709,"l":0.0000014278,"c":0.000001458,"v":3617840.4436369995,"t":1732514400}
+{"o":0.000001458,"h":0.0000015029,"l":0.0000014291,"c":0.0000014917,"v":3239637.7468120004,"t":1732518000}
+{"o":0.0000014917,"h":0.0000015573,"l":0.0000014528,"c":0.0000014552,"v":7530047.2862880006,"t":1732521600}
+{"o":0.0000014552,"h":0.0000016444,"l":0.0000013667,"c":0.0000013759,"v":22410569.4285179973,"t":1732525200}
+{"o":0.0000013759,"h":0.000001464,"l":0.0000013586,"c":0.000001377,"v":8864467.7535639983,"t":1732528800}
+{"o":0.000001377,"h":0.0000013948,"l":0.0000012898,"c":0.0000012989,"v":15137621.174044,"t":1732532400}
+{"o":0.0000012989,"h":0.0000013109,"l":0.0000012864,"c":0.0000012987,"v":105525.244363,"t":1732536000}
+{"o":0.0000012987,"h":0.0000013324,"l":0.0000012713,"c":0.0000013189,"v":2397997.9498260003,"t":1732539600}
+{"o":0.0000013189,"h":0.0000015175,"l":0.0000012937,"c":0.0000013316,"v":17485844.1087729968,"t":1732543200}
+{"o":0.0000013316,"h":0.0000013696,"l":0.0000012333,"c":0.0000013003,"v":10496041.9012070019,"t":1732546800}
+{"o":0.0000013003,"h":0.0000017084,"l":0.0000012898,"c":0.0000013821,"v":59446690.3016799912,"t":1732550400}
+{"o":0.0000013821,"h":0.0000015094,"l":0.0000013368,"c":0.0000013565,"v":16216336.834344998,"t":1732554000}
+{"o":0.0000013565,"h":0.0000013778,"l":0.0000012704,"c":0.0000012972,"v":8883207.5271819998,"t":1732557600}
+{"o":0.0000012972,"h":0.0000013159,"l":0.0000012311,"c":0.000001269,"v":8205761.3461580006,"t":1732561200}
+{"o":0.000001269,"h":0.0000012892,"l":0.0000012516,"c":0.0000012726,"v":4677916.0455829995,"t":1732564800}
+{"o":0.0000012726,"h":0.0000013015,"l":0.0000012537,"c":0.000001266,"v":718700.8879780001,"t":1732568400}
+{"o":0.000001266,"h":0.0000013104,"l":0.0000012184,"c":0.0000012548,"v":1852617.7571760002,"t":1732572000}
+{"o":0.0000012548,"h":0.0000012708,"l":0.0000012152,"c":0.0000012435,"v":1678173.9752090001,"t":1732575600}
+{"o":0.0000012435,"h":0.0000012682,"l":0.0000012147,"c":0.0000012434,"v":805637.371096,"t":1732579200}
+{"o":0.0000012434,"h":0.0000012606,"l":0.0000012299,"c":0.0000012446,"v":523758.515461,"t":1732582800}
+{"o":0.0000012446,"h":0.000001312,"l":0.000001234,"c":0.0000012988,"v":3463975.8324440001,"t":1732586400}
+{"o":0.0000012988,"h":0.0000013623,"l":0.0000012855,"c":0.0000013012,"v":7700066.0426469995,"t":1732590000}
+{"o":0.0000013012,"h":0.0000013757,"l":0.0000012865,"c":0.0000013326,"v":8846750.8185939994,"t":1732593600}
+{"o":0.0000013326,"h":0.0000013364,"l":0.0000012955,"c":0.0000013105,"v":1610067.6685909997,"t":1732597200}
+{"o":0.0000013105,"h":0.0000013229,"l":0.0000012949,"c":0.0000013023,"v":808717.0512610001,"t":1732600800}
+{"o":0.0000013023,"h":0.0000013293,"l":0.000001291,"c":0.0000013088,"v":250173.386876,"t":1732604400}
+{"o":0.0000013088,"h":0.0000013415,"l":0.0000012646,"c":0.0000012871,"v":970736.185417,"t":1732608000}
+{"o":0.0000012871,"h":0.0000013101,"l":0.0000012657,"c":0.0000012818,"v":852147.109577,"t":1732611600}
+{"o":0.0000012818,"h":0.0000013214,"l":0.0000012227,"c":0.0000012647,"v":2646038.3505060002,"t":1732615200}
+{"o":0.0000012647,"h":0.0000012949,"l":0.0000012568,"c":0.0000012605,"v":0.0,"t":1732618800}
+{"o":0.0000012605,"h":0.0000012717,"l":0.0000012261,"c":0.0000012537,"v":2355523.3295090003,"t":1732622400}
+{"o":0.0000012537,"h":0.0000012901,"l":0.0000012388,"c":0.0000012488,"v":3796044.1606200002,"t":1732626000}
+{"o":0.0000012488,"h":0.0000012645,"l":0.0000012021,"c":0.0000012366,"v":212283.487762,"t":1732629600}
+{"o":0.0000012366,"h":0.0000012609,"l":0.0000011978,"c":0.0000012274,"v":2185183.3927669995,"t":1732633200}
+{"o":0.0000012274,"h":0.0000012304,"l":0.0000011803,"c":0.0000011908,"v":1491197.7345660001,"t":1732636800}
+{"o":0.0000011908,"h":0.0000012058,"l":0.0000011303,"c":0.0000011433,"v":3772909.9630790004,"t":1732640400}
+{"o":0.0000011433,"h":0.0000011777,"l":0.000001098,"c":0.0000011326,"v":1714573.9626730001,"t":1732644000}
+{"o":0.0000011326,"h":0.0000011349,"l":0.0000010999,"c":0.0000011098,"v":2554419.5439699995,"t":1732647600}
+{"o":0.0000011098,"h":0.0000011482,"l":0.0000010974,"c":0.0000011199,"v":1914207.602593,"t":1732651200}
+{"o":0.0000011199,"h":0.000001128,"l":0.0000010873,"c":0.0000010998,"v":2168950.295647,"t":1732654800}
+{"o":0.0000010998,"h":0.0000011197,"l":0.0000010596,"c":0.0000011093,"v":6141881.0966079999,"t":1732658400}
+{"o":0.0000011093,"h":0.0000011284,"l":0.0000011025,"c":0.0000011059,"v":1528418.6843600001,"t":1732662000}
+{"o":0.0000011059,"h":0.0000011278,"l":0.0000010919,"c":0.0000011212,"v":1889350.589929,"t":1732665600}
+{"o":0.0000011212,"h":0.0000011517,"l":0.0000010994,"c":0.0000011193,"v":1673131.8226280003,"t":1732669200}
+{"o":0.0000011193,"h":0.0000011559,"l":0.0000011114,"c":0.0000011264,"v":3143228.0989119997,"t":1732672800}
+{"o":0.0000011264,"h":0.0000011429,"l":0.0000011075,"c":0.0000011181,"v":68276.557007,"t":1732676400}
+{"o":0.0000011181,"h":0.0000011333,"l":0.0000011074,"c":0.0000011309,"v":518732.29801,"t":1732680000}
+{"o":0.0000011309,"h":0.000001143,"l":0.0000011171,"c":0.00000113,"v":195154.960029,"t":1732683600}
+{"o":0.00000113,"h":0.0000011387,"l":0.0000011105,"c":0.0000011297,"v":97219.951701,"t":1732687200}
+{"o":0.0000011297,"h":0.0000011369,"l":0.0000011083,"c":0.0000011178,"v":61958.206349,"t":1732690800}
+{"o":0.0000011178,"h":0.0000011467,"l":0.0000011145,"c":0.0000011443,"v":1281649.4444029999,"t":1732694400}
+{"o":0.0000011443,"h":0.0000011543,"l":0.0000011311,"c":0.0000011348,"v":326643.381332,"t":1732698000}
+{"o":0.0000011348,"h":0.0000011443,"l":0.0000010963,"c":0.0000011018,"v":2991743.0886529996,"t":1732701600}
+{"o":0.0000011018,"h":0.000001111,"l":0.000001094,"c":0.0000011013,"v":354776.0659179999,"t":1732705200}
+{"o":0.0000011013,"h":0.0000011141,"l":0.0000011,"c":0.0000011032,"v":0.0,"t":1732708800}
+{"o":0.0000011032,"h":0.0000011218,"l":0.0000010838,"c":0.0000011015,"v":416417.100164,"t":1732712400}
+{"o":0.0000011015,"h":0.0000011753,"l":0.000001092,"c":0.0000011554,"v":8646757.5454840008,"t":1732716000}
+{"o":0.0000011554,"h":0.0000011669,"l":0.0000011025,"c":0.0000011086,"v":5361695.7960309992,"t":1732719600}
+{"o":0.0000011086,"h":0.0000013834,"l":0.000001103,"c":0.0000013313,"v":24434966.7217169926,"t":1732723200}
+{"o":0.0000013313,"h":0.0000017643,"l":0.0000013192,"c":0.000001637,"v":41468642.2013949975,"t":1732726800}
+{"o":0.000001637,"h":0.0000019019,"l":0.0000016078,"c":0.0000018864,"v":15608265.4219590034,"t":1732730400}
+{"o":0.0000018864,"h":0.0000018927,"l":0.0000015668,"c":0.0000015796,"v":13283714.3584400006,"t":1732734000}
+{"o":0.0000015796,"h":0.0000015984,"l":0.0000014801,"c":0.0000015347,"v":10735902.6629249994,"t":1732737600}
+{"o":0.0000015347,"h":0.0000015814,"l":0.0000015173,"c":0.0000015501,"v":2159924.1935339998,"t":1732741200}
+{"o":0.0000015501,"h":0.0000015693,"l":0.0000015166,"c":0.0000015251,"v":1679982.5771619999,"t":1732744800}
+{"o":0.0000015251,"h":0.0000015285,"l":0.0000014905,"c":0.0000014986,"v":1582560.883343,"t":1732748400}
+{"o":0.0000014986,"h":0.0000015512,"l":0.0000014716,"c":0.000001516,"v":1352435.7648129999,"t":1732752000}
+{"o":0.000001516,"h":0.000001535,"l":0.000001504,"c":0.0000015212,"v":1507844.1665779999,"t":1732755600}
+{"o":0.0000015212,"h":0.0000015487,"l":0.0000015085,"c":0.0000015312,"v":348556.645412,"t":1732759200}
+{"o":0.0000015312,"h":0.0000016076,"l":0.000001509,"c":0.0000015671,"v":7491468.8354710005,"t":1732762800}
+{"o":0.0000015671,"h":0.0000015756,"l":0.000001526,"c":0.0000015389,"v":1566142.5899560002,"t":1732766400}
+{"o":0.0000015389,"h":0.0000015623,"l":0.0000014479,"c":0.0000014634,"v":4426624.6621879991,"t":1732770000}
+{"o":0.0000014634,"h":0.0000015571,"l":0.00000144,"c":0.0000015262,"v":5872797.5908460002,"t":1732773600}
+{"o":0.0000015262,"h":0.000001544,"l":0.000001499,"c":0.0000015088,"v":793178.548463,"t":1732777200}
+{"o":0.0000015088,"h":0.0000015175,"l":0.0000014926,"c":0.0000014959,"v":66330.575492,"t":1732780800}
+{"o":0.0000014959,"h":0.0000015144,"l":0.0000013932,"c":0.0000014113,"v":5945084.4455990009,"t":1732784400}
+{"o":0.0000014113,"h":0.0000014238,"l":0.0000011848,"c":0.0000011963,"v":14079820.5422189981,"t":1732788000}
+{"o":0.0000011963,"h":0.0000012058,"l":0.0000011823,"c":0.0000011856,"v":855362.9172560001,"t":1732791600}
+{"o":0.0000011856,"h":0.0000012035,"l":0.0000011739,"c":0.0000011805,"v":990136.190744,"t":1732795200}
+{"o":0.0000011805,"h":0.0000011962,"l":0.0000010379,"c":0.0000010397,"v":12053425.3611240014,"t":1732798800}
+{"o":0.0000010397,"h":0.0000010539,"l":0.0000009658,"c":0.0000009789,"v":6698330.6521190004,"t":1732802400}
+{"o":0.0000009789,"h":0.0000009922,"l":0.0000009613,"c":0.0000009738,"v":1264788.677927,"t":1732806000}
+{"o":0.0000009738,"h":0.0000009837,"l":0.000000961,"c":0.0000009764,"v":1172.520904,"t":1732809600}
+{"o":0.0000009764,"h":0.0000009789,"l":0.0000009358,"c":0.0000009493,"v":5132397.9378890004,"t":1732813200}
+{"o":0.0000009493,"h":0.0000009602,"l":0.0000007761,"c":0.0000007835,"v":32405798.9625419974,"t":1732816800}
+{"o":0.0000007835,"h":0.0000008753,"l":0.0000007832,"c":0.0000008712,"v":12907769.8193039987,"t":1732820400}
+{"o":0.0000008712,"h":0.0000008942,"l":0.0000008687,"c":0.0000008704,"v":6545271.0333059998,"t":1732824000}
+{"o":0.0000008704,"h":0.0000008712,"l":0.0000008664,"c":0.0000008699,"v":0.0,"t":1732827600}
+{"o":0.0000008699,"h":0.0000008743,"l":0.0000008523,"c":0.0000008524,"v":492159.802382,"t":1732831200}
+{"o":0.0000008524,"h":0.0000008585,"l":0.000000851,"c":0.0000008551,"v":297793.335932,"t":1732834800}
+{"o":0.0000008551,"h":0.0000008704,"l":0.000000851,"c":0.0000008697,"v":914800.967645,"t":1732838400}
+{"o":0.0000008697,"h":0.0000008805,"l":0.0000008542,"c":0.0000008553,"v":2513347.565643,"t":1732842000}
+{"o":0.0000008553,"h":0.0000008703,"l":0.0000008294,"c":0.0000008312,"v":2945622.2824010001,"t":1732845600}
+{"o":0.0000008312,"h":0.0000008477,"l":0.0000008259,"c":0.0000008448,"v":1092113.3048419999,"t":1732849200}
+{"o":0.0000008448,"h":0.0000008613,"l":0.0000008442,"c":0.0000008597,"v":2437211.8534360002,"t":1732852800}
+{"o":0.0000008597,"h":0.0000008647,"l":0.0000007818,"c":0.0000007869,"v":9715850.0574930012,"t":1732856400}
+{"o":0.0000007869,"h":0.0000008101,"l":0.0000007835,"c":0.0000008071,"v":4619101.4085269999,"t":1732860000}
+{"o":0.0000008071,"h":0.0000008427,"l":0.0000008045,"c":0.0000008423,"v":2665773.2544829999,"t":1732863600}
+{"o":0.0000008423,"h":0.0000008445,"l":0.0000008332,"c":0.0000008373,"v":752012.971746,"t":1732867200}
+{"o":0.0000008373,"h":0.0000008467,"l":0.0000008306,"c":0.0000008407,"v":105095.18835,"t":1732870800}
+{"o":0.0000008407,"h":0.0000008413,"l":0.0000008178,"c":0.0000008191,"v":4678178.9838460004,"t":1732874400}
+{"o":0.0000008191,"h":0.0000008201,"l":0.0000008067,"c":0.0000008075,"v":0.0,"t":1732878000}
+{"o":0.0000008075,"h":0.0000008343,"l":0.0000008002,"c":0.0000008241,"v":1446427.8823170001,"t":1732881600}
+{"o":0.0000008241,"h":0.0000008346,"l":0.0000008201,"c":0.0000008311,"v":371927.245252,"t":1732885200}
+{"o":0.0000008311,"h":0.0000009317,"l":0.0000008248,"c":0.0000008476,"v":36182142.15815299,"t":1732888800}
+{"o":0.0000008476,"h":0.0000010131,"l":0.0000008394,"c":0.0000009846,"v":40571566.2472269908,"t":1732892400}
+{"o":0.0000009846,"h":0.0000009915,"l":0.0000009352,"c":0.0000009566,"v":4661820.1120250002,"t":1732896000}
+{"o":0.0000009566,"h":0.0000009641,"l":0.0000008989,"c":0.0000009074,"v":5591323.9948550006,"t":1732899600}
+{"o":0.0000009074,"h":0.0000009233,"l":0.0000008979,"c":0.0000009156,"v":2275853.282724,"t":1732903200}
+{"o":0.0000009156,"h":0.0000009244,"l":0.0000009114,"c":0.0000009148,"v":1646293.6057819999,"t":1732906800}
+{"o":0.0000009148,"h":0.0000009211,"l":0.0000008957,"c":0.0000009005,"v":1702589.442143,"t":1732910400}
+{"o":0.0000009005,"h":0.0000009134,"l":0.0000008908,"c":0.0000009022,"v":424577.719454,"t":1732914000}
+{"o":0.0000009022,"h":0.0000011483,"l":0.0000008966,"c":0.0000011333,"v":39012354.7898040041,"t":1732917600}
+{"o":0.0000011333,"h":0.0000012089,"l":0.0000011251,"c":0.0000011591,"v":13341636.0436999965,"t":1732921200}
+{"o":0.0000011591,"h":0.0000011767,"l":0.0000011501,"c":0.0000011633,"v":498148.668327,"t":1732924800}
+{"o":0.0000011633,"h":0.0000018347,"l":0.0000011577,"c":0.00000156,"v":55449403.2838149965,"t":1732928400}
+{"o":0.00000156,"h":0.0000015617,"l":0.0000014459,"c":0.0000014553,"v":6621575.1843130011,"t":1732932000}
+{"o":0.0000014553,"h":0.0000014677,"l":0.0000013799,"c":0.0000013954,"v":6561775.5330119999,"t":1732935600}
+{"o":0.0000013954,"h":0.0000014095,"l":0.0000013934,"c":0.0000014029,"v":176998.014182,"t":1732939200}
+{"o":0.0000014029,"h":0.0000014174,"l":0.000001389,"c":0.0000013904,"v":199378.273954,"t":1732942800}
+{"o":0.0000013904,"h":0.0000014715,"l":0.0000013819,"c":0.0000014676,"v":4060355.7741679996,"t":1732946400}
+{"o":0.0000014676,"h":0.0000015518,"l":0.0000014473,"c":0.0000015386,"v":4214462.6892229998,"t":1732950000}
+{"o":0.0000015386,"h":0.0000025266,"l":0.0000015311,"c":0.0000016759,"v":65489133.7124949992,"t":1732953600}
+{"o":0.0000016759,"h":0.0000017079,"l":0.0000016656,"c":0.0000016735,"v":2156818.398999,"t":1732957200}
+{"o":0.0000016735,"h":0.0000016984,"l":0.0000014413,"c":0.0000014653,"v":10277102.7159549985,"t":1732960800}
+{"o":0.0000014653,"h":0.0000016192,"l":0.0000014499,"c":0.0000015608,"v":11562372.7944310009,"t":1732964400}
+{"o":0.0000015608,"h":0.0000015623,"l":0.0000015307,"c":0.0000015355,"v":1145699.3616510001,"t":1732968000}
+{"o":0.0000015355,"h":0.0000015484,"l":0.0000015001,"c":0.0000015212,"v":910929.204383,"t":1732971600}
+{"o":0.0000015212,"h":0.0000017858,"l":0.0000015021,"c":0.0000017086,"v":33472205.3648190014,"t":1732975200}
+{"o":0.0000017086,"h":0.0000017163,"l":0.0000016946,"c":0.000001697,"v":588504.487267,"t":1732978800}
+{"o":0.000001697,"h":0.0000017517,"l":0.0000016919,"c":0.0000017372,"v":1432076.6288070001,"t":1732982400}
+{"o":0.0000017372,"h":0.0000017467,"l":0.0000014896,"c":0.0000014974,"v":18331805.7295919992,"t":1732986000}
+{"o":0.0000014974,"h":0.0000015114,"l":0.0000014841,"c":0.000001487,"v":139000.0,"t":1732989600}
+{"o":0.000001487,"h":0.000001522,"l":0.0000014767,"c":0.0000015092,"v":975932.845246,"t":1732993200}
+{"o":0.0000015092,"h":0.0000015306,"l":0.0000014989,"c":0.0000015224,"v":1350235.2096509999,"t":1732996800}
+{"o":0.0000015224,"h":0.0000016078,"l":0.0000013961,"c":0.0000014256,"v":16378758.6596089993,"t":1733000400}
+{"o":0.0000014256,"h":0.0000014519,"l":0.0000014216,"c":0.0000014354,"v":1269500.0701979999,"t":1733004000}
+{"o":0.0000014354,"h":0.0000014418,"l":0.0000014218,"c":0.0000014362,"v":1721.690784,"t":1733007600}
+{"o":0.0000014362,"h":0.0000014457,"l":0.0000014107,"c":0.0000014345,"v":1381297.5752999997,"t":1733011200}
+{"o":0.0000014345,"h":0.0000014456,"l":0.0000014067,"c":0.0000014228,"v":1593723.5523689999,"t":1733014800}
+{"o":0.0000014228,"h":0.0000014402,"l":0.0000013751,"c":0.0000014073,"v":131011.855944,"t":1733018400}
+{"o":0.0000014073,"h":0.0000014862,"l":0.0000013961,"c":0.0000014506,"v":9870880.7464060038,"t":1733022000}
+{"o":0.0000014506,"h":0.0000014662,"l":0.0000014362,"c":0.0000014517,"v":25298.524825,"t":1733025600}
+{"o":0.0000014517,"h":0.0000014932,"l":0.0000014515,"c":0.0000014926,"v":1920466.3136590002,"t":1733029200}
+{"o":0.0000014926,"h":0.0000015374,"l":0.0000014359,"c":0.0000014484,"v":6492387.2159920009,"t":1733032800}
+{"o":0.0000014484,"h":0.0000014589,"l":0.0000014338,"c":0.0000014494,"v":74925.232956,"t":1733036400}
+{"o":0.0000014494,"h":0.0000014504,"l":0.0000013983,"c":0.0000014251,"v":1567364.6944190003,"t":1733040000}
+{"o":0.0000014251,"h":0.0000014344,"l":0.0000014103,"c":0.0000014273,"v":510693.688879,"t":1733043600}
+{"o":0.0000014273,"h":0.0000014467,"l":0.0000013959,"c":0.0000014048,"v":1074241.1756259999,"t":1733047200}
+{"o":0.0000014048,"h":0.0000014167,"l":0.0000013789,"c":0.00000138,"v":3599614.8458009996,"t":1733050800}
+{"o":0.00000138,"h":0.0000013832,"l":0.000001339,"c":0.0000013416,"v":2178608.078857,"t":1733054400}
+{"o":0.0000013416,"h":0.0000013538,"l":0.0000013332,"c":0.0000013441,"v":41381.17418,"t":1733058000}
+{"o":0.0000013441,"h":0.0000013496,"l":0.0000013078,"c":0.0000013108,"v":3635327.482636,"t":1733061600}
+{"o":0.0000013108,"h":0.0000013242,"l":0.0000011417,"c":0.0000011562,"v":5842756.8143940018,"t":1733065200}
+{"o":0.0000011562,"h":0.0000012139,"l":0.0000011442,"c":0.000001209,"v":4085117.3844300001,"t":1733068800}
+{"o":0.000001209,"h":0.0000012248,"l":0.0000012081,"c":0.0000012183,"v":1720135.010946,"t":1733072400}
+{"o":0.0000012183,"h":0.0000012361,"l":0.0000012122,"c":0.0000012347,"v":446300.760202,"t":1733076000}
+{"o":0.0000012347,"h":0.000001241,"l":0.0000012249,"c":0.0000012287,"v":8125.346678,"t":1733079600}
+{"o":0.0000012287,"h":0.0000012438,"l":0.0000012187,"c":0.0000012338,"v":845698.6143360001,"t":1733083200}
+{"o":0.0000012338,"h":0.000001257,"l":0.0000012241,"c":0.0000012461,"v":1254477.7130169999,"t":1733086800}
+{"o":0.0000012461,"h":0.0000013406,"l":0.0000012349,"c":0.0000013233,"v":4825104.2538999999,"t":1733090400}
+{"o":0.0000013233,"h":0.000001337,"l":0.0000013062,"c":0.0000013333,"v":208273.408788,"t":1733094000}
+{"o":0.0000013333,"h":0.0000013516,"l":0.0000013154,"c":0.0000013268,"v":189989.347112,"t":1733097600}
+{"o":0.0000013268,"h":0.000001332,"l":0.0000013091,"c":0.0000013103,"v":111280.859796,"t":1733101200}
+{"o":0.0000013103,"h":0.0000013406,"l":0.000001301,"c":0.0000013301,"v":84891.800794,"t":1733104800}
+{"o":0.0000013301,"h":0.0000013854,"l":0.0000013265,"c":0.0000013699,"v":1231523.3491089998,"t":1733108400}
+{"o":0.0000013699,"h":0.0000014084,"l":0.0000013338,"c":0.0000013481,"v":5931072.9714000002,"t":1733112000}
+{"o":0.0000013481,"h":0.0000013651,"l":0.0000013362,"c":0.0000013574,"v":39440.992095,"t":1733115600}
+{"o":0.0000013574,"h":0.0000013748,"l":0.0000013377,"c":0.0000013438,"v":213982.768973,"t":1733119200}
+{"o":0.0000013438,"h":0.0000013635,"l":0.0000013352,"c":0.0000013484,"v":6502.97327,"t":1733122800}
+{"o":0.0000013484,"h":0.0000013901,"l":0.000001277,"c":0.0000012948,"v":3725602.5426249998,"t":1733126400}
+{"o":0.0000012948,"h":0.0000013316,"l":0.0000012826,"c":0.0000013083,"v":731872.502754,"t":1733130000}
+{"o":0.0000013083,"h":0.0000013419,"l":0.0000012638,"c":0.0000012884,"v":1435816.8947599998,"t":1733133600}
+{"o":0.0000012884,"h":0.0000012962,"l":0.0000012753,"c":0.0000012809,"v":1264470.8828580002,"t":1733137200}
+{"o":0.0000012809,"h":0.0000013056,"l":0.0000012134,"c":0.0000012617,"v":6472994.4593979996,"t":1733140800}
+{"o":0.0000012617,"h":0.0000015481,"l":0.0000012389,"c":0.0000015095,"v":21098994.1095819995,"t":1733144400}
+{"o":0.0000015095,"h":0.0000015459,"l":0.000001483,"c":0.0000014985,"v":3014228.6955169998,"t":1733148000}
+{"o":0.0000014985,"h":0.0000019081,"l":0.0000014488,"c":0.0000015008,"v":45437409.1390720159,"t":1733151600}
+{"o":0.0000015008,"h":0.0000015394,"l":0.0000014858,"c":0.0000015163,"v":100497.46879,"t":1733155200}
+{"o":0.0000015163,"h":0.0000015733,"l":0.0000014593,"c":0.000001504,"v":776810.5218749999,"t":1733158800}
+{"o":0.000001504,"h":0.0000015288,"l":0.0000014722,"c":0.0000014942,"v":519978.755676,"t":1733162400}
+{"o":0.0000014942,"h":0.0000015264,"l":0.0000014817,"c":0.0000014905,"v":1183820.177037,"t":1733166000}
+{"o":0.0000014905,"h":0.0000015537,"l":0.0000014826,"c":0.000001542,"v":1463587.0010190001,"t":1733169600}
+{"o":0.000001542,"h":0.0000015586,"l":0.0000015065,"c":0.0000015214,"v":235312.061286,"t":1733173200}
+{"o":0.0000015214,"h":0.0000016375,"l":0.0000015009,"c":0.0000016169,"v":5826045.9438609993,"t":1733176800}
+{"o":0.0000016169,"h":0.0000018367,"l":0.000001605,"c":0.0000018004,"v":12112583.3848279994,"t":1733180400}
+{"o":0.0000018004,"h":0.0000018118,"l":0.0000017884,"c":0.0000017962,"v":91793.568281,"t":1733184000}
+{"o":0.0000017962,"h":0.0000018212,"l":0.0000016793,"c":0.0000017071,"v":5872706.2018160019,"t":1733187600}
+{"o":0.0000017071,"h":0.0000017384,"l":0.0000016541,"c":0.0000016845,"v":347026.95606,"t":1733191200}
+{"o":0.0000016845,"h":0.0000016936,"l":0.0000016731,"c":0.0000016873,"v":2327.149689,"t":1733194800}
+{"o":0.0000016873,"h":0.0000017153,"l":0.0000016763,"c":0.0000016867,"v":202216.758368,"t":1733198400}
+{"o":0.0000016867,"h":0.0000017028,"l":0.0000016861,"c":0.0000016946,"v":26495.84011,"t":1733202000}
+{"o":0.0000016946,"h":0.0000019447,"l":0.0000016616,"c":0.0000019028,"v":12318944.5834449977,"t":1733205600}
+{"o":0.0000019028,"h":0.0000019237,"l":0.000001648,"c":0.0000016556,"v":9832850.3989170026,"t":1733209200}
+{"o":0.0000016556,"h":0.0000016638,"l":0.0000015535,"c":0.000001588,"v":5620426.4652399998,"t":1733212800}
+{"o":0.000001588,"h":0.0000016437,"l":0.0000015873,"c":0.0000016307,"v":2955484.7551129996,"t":1733216400}
+{"o":0.0000016307,"h":0.0000016458,"l":0.0000016122,"c":0.0000016322,"v":939200.62784,"t":1733220000}
+{"o":0.0000016322,"h":0.0000016341,"l":0.0000015768,"c":0.0000015828,"v":1079564.8919330002,"t":1733223600}
+{"o":0.0000015828,"h":0.0000016615,"l":0.0000015821,"c":0.0000016322,"v":2406075.9309410001,"t":1733227200}
+{"o":0.0000016322,"h":0.0000017107,"l":0.0000015868,"c":0.0000016321,"v":4098698.8263090001,"t":1733230800}
+{"o":0.0000016321,"h":0.0000016655,"l":0.0000015825,"c":0.0000015903,"v":0.0,"t":1733234400}
+{"o":0.0000015903,"h":0.000001834,"l":0.0000015688,"c":0.0000017972,"v":11334964.8853730038,"t":1733238000}
+{"o":0.0000017972,"h":0.0000018108,"l":0.0000016945,"c":0.0000017192,"v":5545960.4239270017,"t":1733241600}
+{"o":0.0000017192,"h":0.0000017474,"l":0.0000016977,"c":0.0000017074,"v":84692.053414,"t":1733245200}
+{"o":0.0000017074,"h":0.0000017823,"l":0.0000016852,"c":0.0000017428,"v":1999956.1341939999,"t":1733248800}
+{"o":0.0000017428,"h":0.0000018254,"l":0.0000017284,"c":0.0000017967,"v":2648344.6625969992,"t":1733252400}
+{"o":0.0000017967,"h":0.0000018401,"l":0.0000017697,"c":0.0000018273,"v":4683511.1057300009,"t":1733256000}
+{"o":0.0000018273,"h":0.0000023755,"l":0.0000017433,"c":0.0000021454,"v":35613244.5963929892,"t":1733259600}
+{"o":0.0000021454,"h":0.0000023105,"l":0.0000021424,"c":0.00000225,"v":13181660.1678580008,"t":1733263200}
+{"o":0.00000225,"h":0.0000023253,"l":0.0000021835,"c":0.0000022105,"v":3914578.0249530012,"t":1733266800}
+{"o":0.0000022105,"h":0.0000022414,"l":0.0000021556,"c":0.0000021933,"v":114003.126346,"t":1733270400}
+{"o":0.0000021933,"h":0.0000022076,"l":0.0000021279,"c":0.0000021599,"v":1666264.0210830001,"t":1733274000}
+{"o":0.0000021599,"h":0.0000022186,"l":0.0000021087,"c":0.0000021536,"v":224172.263653,"t":1733277600}
+{"o":0.0000021536,"h":0.0000021814,"l":0.0000021154,"c":0.0000021633,"v":288055.677421,"t":1733281200}
+{"o":0.0000021633,"h":0.0000022468,"l":0.0000021502,"c":0.0000021919,"v":5504846.180125,"t":1733284800}
+{"o":0.0000021919,"h":0.0000022351,"l":0.0000021634,"c":0.0000022286,"v":1181285.9998009999,"t":1733288400}
+{"o":0.0000022286,"h":0.000002248,"l":0.0000022015,"c":0.0000022149,"v":1093492.660962,"t":1733292000}
+{"o":0.0000022149,"h":0.0000022285,"l":0.0000021493,"c":0.0000021604,"v":1843000.0,"t":1733295600}
+{"o":0.0000021604,"h":0.0000021816,"l":0.0000021376,"c":0.0000021751,"v":503190.557116,"t":1733299200}
+{"o":0.0000021751,"h":0.0000021888,"l":0.0000021422,"c":0.0000021863,"v":2098569.24743,"t":1733302800}
+{"o":0.0000021863,"h":0.0000022525,"l":0.0000020892,"c":0.0000020994,"v":5559941.2700110013,"t":1733306400}
+{"o":0.0000020994,"h":0.0000021146,"l":0.0000020554,"c":0.0000020681,"v":1322203.3079930001,"t":1733310000}
+{"o":0.0000020681,"h":0.000002106,"l":0.0000018908,"c":0.0000019187,"v":5436471.5408290001,"t":1733313600}
+{"o":0.0000019187,"h":0.0000019378,"l":0.0000016946,"c":0.0000017173,"v":7949353.5179149993,"t":1733317200}
+{"o":0.0000017173,"h":0.0000017976,"l":0.000001698,"c":0.0000017304,"v":5341343.203919,"t":1733320800}
+{"o":0.0000017304,"h":0.0000017517,"l":0.0000014614,"c":0.0000014807,"v":19817169.1149340048,"t":1733324400}
+{"o":0.0000014807,"h":0.0000015458,"l":0.0000014163,"c":0.000001475,"v":1783667.9535659994,"t":1733328000}
+{"o":0.000001475,"h":0.0000016022,"l":0.0000014518,"c":0.0000015693,"v":6058172.929959001,"t":1733331600}
+{"o":0.0000015693,"h":0.0000015954,"l":0.0000015554,"c":0.0000015828,"v":577044.988819,"t":1733335200}
+{"o":0.0000015828,"h":0.0000016061,"l":0.0000015622,"c":0.0000015717,"v":1492219.9372500004,"t":1733338800}
+{"o":0.0000015717,"h":0.0000016629,"l":0.0000015004,"c":0.0000015224,"v":13358902.866657,"t":1733342400}
+{"o":0.0000015224,"h":0.0000015672,"l":0.0000014914,"c":0.0000015236,"v":532271.2769950001,"t":1733346000}
+{"o":0.0000015236,"h":0.0000015315,"l":0.0000015103,"c":0.0000015297,"v":33864.876104,"t":1733349600}
+{"o":0.0000015297,"h":0.0000015521,"l":0.0000015089,"c":0.0000015208,"v":26752.437578,"t":1733353200}
+{"o":0.0000015208,"h":0.0000015428,"l":0.0000014759,"c":0.0000014981,"v":1551140.4507220001,"t":1733356800}
+{"o":0.0000014981,"h":0.0000015211,"l":0.0000014777,"c":0.0000014838,"v":67366.878583,"t":1733360400}
+{"o":0.0000014838,"h":0.0000015471,"l":0.0000014252,"c":0.0000015073,"v":911641.27529,"t":1733364000}
+{"o":0.0000015073,"h":0.0000015336,"l":0.0000014631,"c":0.0000015216,"v":276143.011827,"t":1733367600}
+{"o":0.0000015216,"h":0.0000015918,"l":0.000001488,"c":0.0000015557,"v":2660870.4790970003,"t":1733371200}
+{"o":0.0000015557,"h":0.0000015829,"l":0.0000015396,"c":0.000001555,"v":50359.679075,"t":1733374800}
+{"o":0.000001555,"h":0.0000015832,"l":0.0000015243,"c":0.0000015528,"v":1527088.7586079999,"t":1733378400}
+{"o":0.0000015528,"h":0.000001555,"l":0.0000015074,"c":0.0000015145,"v":2088064.9665169998,"t":1733382000}
+{"o":0.0000015145,"h":0.0000015339,"l":0.0000014972,"c":0.0000015197,"v":310627.116014,"t":1733385600}
+{"o":0.0000015197,"h":0.000001526,"l":0.0000015014,"c":0.0000015018,"v":890450.9333479999,"t":1733389200}
+{"o":0.0000015018,"h":0.000001507,"l":0.0000014686,"c":0.0000014909,"v":1405761.0700279996,"t":1733392800}
+{"o":0.0000014909,"h":0.0000015709,"l":0.0000014535,"c":0.0000015371,"v":4054609.4137450005,"t":1733396400}
+{"o":0.0000015371,"h":0.00000157,"l":0.0000015149,"c":0.0000015535,"v":131569.679108,"t":1733400000}
+{"o":0.0000015535,"h":0.0000015933,"l":0.0000015362,"c":0.0000015726,"v":2776232.4510860001,"t":1733403600}
+{"o":0.0000015726,"h":0.0000015863,"l":0.0000013579,"c":0.0000013666,"v":11332033.4845169969,"t":1733407200}
+{"o":0.0000013666,"h":0.0000013954,"l":0.0000013292,"c":0.0000013568,"v":1407364.156131,"t":1733410800}
+{"o":0.0000013568,"h":0.0000013779,"l":0.0000013328,"c":0.0000013667,"v":190567.971845,"t":1733414400}
+{"o":0.0000013667,"h":0.0000013722,"l":0.0000013224,"c":0.0000013267,"v":3636939.2746109995,"t":1733418000}
+{"o":0.0000013267,"h":0.0000013525,"l":0.0000012883,"c":0.0000013092,"v":1812188.548655,"t":1733421600}
+{"o":0.0000013092,"h":0.0000013453,"l":0.0000012838,"c":0.0000013073,"v":3969681.4085950004,"t":1733425200}
+{"o":0.0000013073,"h":0.0000013283,"l":0.0000011201,"c":0.0000011766,"v":15495635.4931280017,"t":1733428800}
+{"o":0.0000011766,"h":0.0000014373,"l":0.00000117,"c":0.0000012983,"v":30667467.225197006,"t":1733432400}
+{"o":0.0000012983,"h":0.0000013519,"l":0.0000012423,"c":0.0000012812,"v":5211972.2364719994,"t":1733436000}
+{"o":0.0000012812,"h":0.0000013296,"l":0.0000012461,"c":0.0000012979,"v":900800.799566,"t":1733439600}
+{"o":0.0000012979,"h":0.0000013156,"l":0.0000012538,"c":0.0000012707,"v":55918.584368,"t":1733443200}
+{"o":0.0000012707,"h":0.000001316,"l":0.0000012004,"c":0.0000012191,"v":5297850.9595290003,"t":1733446800}
+{"o":0.0000012191,"h":0.0000012324,"l":0.0000012021,"c":0.0000012163,"v":73255.750185,"t":1733450400}
+{"o":0.0000012163,"h":0.0000012379,"l":0.0000011944,"c":0.0000011986,"v":562676.057475,"t":1733454000}
+{"o":0.0000011986,"h":0.0000012163,"l":0.0000011933,"c":0.0000012035,"v":266277.306522,"t":1733457600}
+{"o":0.0000012035,"h":0.000001217,"l":0.0000011392,"c":0.0000011544,"v":7032965.8166649994,"t":1733461200}
+{"o":0.0000011544,"h":0.0000011589,"l":0.0000011495,"c":0.0000011535,"v":0.0,"t":1733464800}
+{"o":0.0000011535,"h":0.000001158,"l":0.0000011072,"c":0.0000011133,"v":796384.7593279999,"t":1733468400}
+{"o":0.0000011133,"h":0.0000011309,"l":0.0000011078,"c":0.0000011243,"v":796088.2747490001,"t":1733472000}
+{"o":0.0000011243,"h":0.0000011593,"l":0.0000011028,"c":0.0000011261,"v":6693131.0294990009,"t":1733475600}
+{"o":0.0000011261,"h":0.0000011613,"l":0.0000011162,"c":0.0000011459,"v":2640239.2341520004,"t":1733479200}
+{"o":0.0000011459,"h":0.0000011566,"l":0.0000011435,"c":0.0000011536,"v":0.0,"t":1733482800}
+{"o":0.0000011536,"h":0.0000011695,"l":0.0000010961,"c":0.0000011159,"v":2611266.0061729997,"t":1733486400}
+{"o":0.0000011159,"h":0.0000011311,"l":0.0000010937,"c":0.0000011133,"v":2246000.6510310001,"t":1733490000}
+{"o":0.0000011133,"h":0.0000012484,"l":0.0000010973,"c":0.0000011823,"v":12960776.5654099938,"t":1733493600}
+{"o":0.0000011823,"h":0.0000012426,"l":0.0000011725,"c":0.0000012174,"v":4302274.7518320009,"t":1733497200}
+{"o":0.0000012174,"h":0.0000012259,"l":0.0000012066,"c":0.0000012152,"v":2375633.5649779998,"t":1733500800}
+{"o":0.0000012152,"h":0.0000012399,"l":0.0000012067,"c":0.0000012357,"v":913834.12456,"t":1733504400}
+{"o":0.0000012357,"h":0.0000012553,"l":0.0000011737,"c":0.0000011839,"v":6701041.8492080001,"t":1733508000}
+{"o":0.0000011839,"h":0.0000011926,"l":0.000001171,"c":0.0000011725,"v":1095616.3968390001,"t":1733511600}
+{"o":0.0000011725,"h":0.0000012394,"l":0.0000011675,"c":0.000001184,"v":9188764.0758769996,"t":1733515200}
+{"o":0.000001184,"h":0.0000011944,"l":0.0000011644,"c":0.0000011728,"v":1500069.7638949999,"t":1733518800}
+{"o":0.0000011728,"h":0.0000012171,"l":0.0000011631,"c":0.0000011916,"v":7042302.6511999993,"t":1733522400}
+{"o":0.0000011916,"h":0.000001202,"l":0.000001163,"c":0.0000011689,"v":1138145.7118220001,"t":1733526000}
+{"o":0.0000011689,"h":0.0000011761,"l":0.0000011615,"c":0.0000011667,"v":914030.056803,"t":1733529600}
+{"o":0.0000011667,"h":0.0000011776,"l":0.000001159,"c":0.000001167,"v":40332.563554,"t":1733533200}
+{"o":0.000001167,"h":0.0000011772,"l":0.0000011615,"c":0.0000011693,"v":72477.784756,"t":1733536800}
+{"o":0.0000011693,"h":0.0000011822,"l":0.0000011553,"c":0.0000011697,"v":173807.881786,"t":1733540400}
+{"o":0.0000011697,"h":0.0000011741,"l":0.0000010168,"c":0.0000010223,"v":12662507.9434099924,"t":1733544000}
+{"o":0.0000010223,"h":0.0000010649,"l":0.000001019,"c":0.0000010535,"v":3555094.890991,"t":1733547600}
+{"o":0.0000010535,"h":0.000001074,"l":0.0000010487,"c":0.0000010682,"v":2482306.8255139999,"t":1733551200}
+{"o":0.0000010682,"h":0.000001084,"l":0.000001065,"c":0.0000010697,"v":2087410.1250479999,"t":1733554800}
+{"o":0.0000010697,"h":0.0000010749,"l":0.0000010551,"c":0.0000010573,"v":27458.636567,"t":1733558400}
+{"o":0.0000010573,"h":0.0000010594,"l":0.0000009337,"c":0.0000010042,"v":19517566.435828004,"t":1733562000}
+{"o":0.0000010042,"h":0.0000010202,"l":0.0000009672,"c":0.0000009747,"v":13889101.9552119989,"t":1733565600}
+{"o":0.0000009747,"h":0.0000009939,"l":0.0000009711,"c":0.0000009931,"v":1308652.739242,"t":1733569200}
+{"o":0.0000009931,"h":0.0000009964,"l":0.0000009135,"c":0.0000009173,"v":7860862.9182099998,"t":1733572800}
+{"o":0.0000009173,"h":0.0000009202,"l":0.0000008984,"c":0.0000008992,"v":937610.027799,"t":1733576400}
+{"o":0.0000008992,"h":0.0000011745,"l":0.0000008858,"c":0.0000011499,"v":28104904.3907369897,"t":1733580000}
+{"o":0.0000011499,"h":0.0000011641,"l":0.0000011254,"c":0.0000011423,"v":1233358.9245750001,"t":1733583600}
+{"o":0.0000011423,"h":0.0000011519,"l":0.0000011246,"c":0.0000011259,"v":1015461.031597,"t":1733587200}
+{"o":0.0000011259,"h":0.0000011359,"l":0.0000011022,"c":0.0000011076,"v":1646514.7650600001,"t":1733590800}
+{"o":0.0000011076,"h":0.0000011142,"l":0.000001101,"c":0.0000011063,"v":112559.203074,"t":1733594400}
+{"o":0.0000011063,"h":0.0000011807,"l":0.0000011019,"c":0.0000011682,"v":8298032.8193680001,"t":1733598000}
+{"o":0.0000011682,"h":0.000001179,"l":0.0000011484,"c":0.0000011758,"v":2865226.2252239999,"t":1733601600}
+{"o":0.0000011758,"h":0.0000011811,"l":0.0000011091,"c":0.0000011161,"v":4439235.9091259995,"t":1733605200}
+{"o":0.0000011161,"h":0.0000011339,"l":0.0000010826,"c":0.0000011065,"v":4727418.0511630001,"t":1733608800}
+{"o":0.0000011065,"h":0.00000111,"l":0.0000010809,"c":0.0000010901,"v":616800.272808,"t":1733612400}
+{"o":0.0000010901,"h":0.0000011039,"l":0.0000008939,"c":0.0000008954,"v":19468551.3187470026,"t":1733616000}
+{"o":0.0000008954,"h":0.0000008994,"l":0.0000008734,"c":0.0000008766,"v":2787288.0689320005,"t":1733619600}
+{"o":0.0000008766,"h":0.0000009228,"l":0.0000008682,"c":0.0000009152,"v":6812768.7001660001,"t":1733623200}
+{"o":0.0000009152,"h":0.0000010913,"l":0.0000009125,"c":0.0000010786,"v":17076959.0276460014,"t":1733626800}
+{"o":0.0000010786,"h":0.0000011028,"l":0.0000010769,"c":0.0000011027,"v":509683.806126,"t":1733630400}
+{"o":0.0000011027,"h":0.0000011143,"l":0.0000010648,"c":0.0000010729,"v":1944831.166793,"t":1733634000}
+{"o":0.0000010729,"h":0.000001076,"l":0.0000010669,"c":0.0000010691,"v":0.0,"t":1733637600}
+{"o":0.0000010691,"h":0.0000010945,"l":0.0000009435,"c":0.0000009486,"v":17085075.0539299995,"t":1733641200}
+{"o":0.0000009486,"h":0.0000009595,"l":0.000000885,"c":0.0000009523,"v":15819008.3625599984,"t":1733644800}
+{"o":0.0000009523,"h":0.0000009629,"l":0.0000009181,"c":0.0000009265,"v":10009821.7303569987,"t":1733648400}
+{"o":0.0000009265,"h":0.0000009437,"l":0.0000009067,"c":0.0000009382,"v":2675771.4849369996,"t":1733652000}
+{"o":0.0000009382,"h":0.0000009891,"l":0.0000009332,"c":0.0000009798,"v":7229593.7953870008,"t":1733655600}
+{"o":0.0000009798,"h":0.0000009872,"l":0.000000889,"c":0.0000008914,"v":9994696.8646120001,"t":1733659200}
+{"o":0.0000008914,"h":0.0000009987,"l":0.0000008854,"c":0.0000009903,"v":13013394.3474589959,"t":1733662800}
+{"o":0.0000009903,"h":0.0000009974,"l":0.0000009752,"c":0.0000009822,"v":2734867.0986079997,"t":1733666400}
+{"o":0.0000009822,"h":0.0000009881,"l":0.0000008924,"c":0.0000009133,"v":7962844.987226001,"t":1733670000}
+{"o":0.0000009133,"h":0.000000921,"l":0.0000008869,"c":0.0000008937,"v":1948004.7627620001,"t":1733673600}
+{"o":0.0000008937,"h":0.0000009611,"l":0.0000008906,"c":0.0000009313,"v":12491043.6324420013,"t":1733677200}
+{"o":0.0000009313,"h":0.0000009378,"l":0.0000008941,"c":0.0000009003,"v":3416144.3636110001,"t":1733680800}
+{"o":0.0000009003,"h":0.0000009284,"l":0.0000008943,"c":0.0000009102,"v":2663116.5568439998,"t":1733684400}
+{"o":0.0000009102,"h":0.0000009194,"l":0.0000009091,"c":0.0000009173,"v":21844.773092,"t":1733688000}
+{"o":0.0000009173,"h":0.0000009209,"l":0.0000009133,"c":0.0000009155,"v":33758.723441,"t":1733691600}
+{"o":0.0000009155,"h":0.0000009168,"l":0.0000009061,"c":0.0000009063,"v":801185.2035670001,"t":1733695200}
+{"o":0.0000009063,"h":0.0000009197,"l":0.0000009023,"c":0.0000009152,"v":719646.735409,"t":1733698800}
+{"o":0.0000009152,"h":0.0000009331,"l":0.0000009127,"c":0.0000009269,"v":16885.863926,"t":1733702400}
+{"o":0.0000009269,"h":0.0000009726,"l":0.000000922,"c":0.0000009575,"v":6754514.5158529989,"t":1733706000}
+{"o":0.0000009575,"h":0.0000009679,"l":0.0000009496,"c":0.0000009595,"v":55518.88941,"t":1733709600}
+{"o":0.0000009595,"h":0.0000009753,"l":0.0000009557,"c":0.0000009601,"v":636579.9006000001,"t":1733713200}
+{"o":0.0000009601,"h":0.0000009691,"l":0.0000009568,"c":0.0000009615,"v":25774.693201,"t":1733716800}
+{"o":0.0000009615,"h":0.000000972,"l":0.0000009601,"c":0.0000009673,"v":30686.644734,"t":1733720400}
+{"o":0.0000009673,"h":0.0000009773,"l":0.0000009671,"c":0.0000009761,"v":0.0,"t":1733724000}
+{"o":0.0000009761,"h":0.0000009855,"l":0.0000009496,"c":0.0000009528,"v":2100000.0,"t":1733727600}
+{"o":0.0000009528,"h":0.0000009751,"l":0.0000009518,"c":0.0000009739,"v":0.0,"t":1733731200}
+{"o":0.0000009739,"h":0.0000009817,"l":0.0000009361,"c":0.0000009472,"v":1192502.079904,"t":1733734800}
+{"o":0.0000009472,"h":0.0000009594,"l":0.0000009415,"c":0.0000009519,"v":80194.306222,"t":1733738400}
+{"o":0.0000009519,"h":0.0000009653,"l":0.0000009282,"c":0.0000009366,"v":2474794.388758,"t":1733742000}
+{"o":0.0000009366,"h":0.0000009409,"l":0.0000009294,"c":0.0000009298,"v":0.0,"t":1733745600}
+{"o":0.0000009298,"h":0.0000009337,"l":0.0000009136,"c":0.0000009166,"v":8825.822405,"t":1733749200}
+{"o":0.0000009166,"h":0.0000009473,"l":0.0000009056,"c":0.0000009366,"v":4783010.4320170004,"t":1733752800}
+{"o":0.0000009366,"h":0.0000009818,"l":0.0000009249,"c":0.0000009558,"v":607282.963624,"t":1733756400}
+{"o":0.0000009558,"h":0.0000009635,"l":0.0000009463,"c":0.0000009546,"v":292108.412069,"t":1733760000}
+{"o":0.0000009546,"h":0.0000009609,"l":0.0000009501,"c":0.0000009607,"v":0.0,"t":1733763600}
+{"o":0.0000009607,"h":0.0000009652,"l":0.0000009513,"c":0.0000009593,"v":929636.883516,"t":1733767200}
+{"o":0.0000009593,"h":0.000000973,"l":0.0000009589,"c":0.0000009706,"v":72292.940756,"t":1733770800}
+{"o":0.0000009706,"h":0.0000009859,"l":0.0000009399,"c":0.0000009707,"v":3260567.6372789997,"t":1733774400}
+{"o":0.0000009707,"h":0.00000104,"l":0.0000009316,"c":0.0000009429,"v":2996892.3262269995,"t":1733778000}
+{"o":0.0000009429,"h":0.0000009993,"l":0.0000008898,"c":0.0000009179,"v":1271545.3840500002,"t":1733781600}
+{"o":0.0000009179,"h":0.0000009262,"l":0.0000008924,"c":0.0000009065,"v":2510207.1888119997,"t":1733785200}
+{"o":0.0000009065,"h":0.0000009197,"l":0.000000888,"c":0.0000009012,"v":556353.692403,"t":1733788800}
+{"o":0.0000009012,"h":0.0000009091,"l":0.0000008945,"c":0.0000008963,"v":0.0,"t":1733792400}
+{"o":0.0000008963,"h":0.0000009238,"l":0.0000008658,"c":0.0000008938,"v":1304546.9026169996,"t":1733796000}
+{"o":0.0000008938,"h":0.0000009355,"l":0.0000008667,"c":0.0000008934,"v":1268038.9207879999,"t":1733799600}
+{"o":0.0000008934,"h":0.0000009102,"l":0.0000008889,"c":0.0000008908,"v":886039.0149060001,"t":1733803200}
+{"o":0.0000008908,"h":0.0000008977,"l":0.0000008854,"c":0.0000008901,"v":0.0,"t":1733806800}
+{"o":0.0000008901,"h":0.0000009044,"l":0.0000008802,"c":0.0000008933,"v":132407.831558,"t":1733810400}
+{"o":0.0000008933,"h":0.0000009031,"l":0.0000008504,"c":0.0000008537,"v":6306920.5851830002,"t":1733814000}
+{"o":0.0000008537,"h":0.0000008611,"l":0.0000008389,"c":0.000000842,"v":921540.6000229999,"t":1733817600}
+{"o":0.000000842,"h":0.0000008508,"l":0.0000008337,"c":0.00000084,"v":183562.492129,"t":1733821200}
+{"o":0.00000084,"h":0.0000008432,"l":0.0000008077,"c":0.0000008121,"v":4612612.0744210016,"t":1733824800}
+{"o":0.0000008121,"h":0.0000008201,"l":0.0000008004,"c":0.0000008053,"v":3490832.6833330002,"t":1733828400}
+{"o":0.0000008053,"h":0.000000828,"l":0.0000008035,"c":0.0000008239,"v":0.0,"t":1733832000}
+{"o":0.0000008239,"h":0.0000008248,"l":0.0000007759,"c":0.0000008095,"v":11975933.7480330002,"t":1733835600}
+{"o":0.0000008095,"h":0.0000008267,"l":0.0000007926,"c":0.000000814,"v":25079.298524,"t":1733839200}
+{"o":0.000000814,"h":0.0000008708,"l":0.0000007758,"c":0.0000008192,"v":5524236.1769749997,"t":1733842800}
+{"o":0.0000008192,"h":0.0000008491,"l":0.0000007985,"c":0.0000008218,"v":5653269.0468840003,"t":1733846400}
+{"o":0.0000008218,"h":0.0000008669,"l":0.0000008204,"c":0.0000008561,"v":4000547.9848629995,"t":1733850000}
+{"o":0.0000008561,"h":0.0000008816,"l":0.0000008207,"c":0.0000008449,"v":143403.01638,"t":1733853600}
+{"o":0.0000008449,"h":0.0000009055,"l":0.0000008215,"c":0.0000008242,"v":14631885.8443830013,"t":1733857200}
+{"o":0.0000008242,"h":0.0000008384,"l":0.0000008152,"c":0.0000008298,"v":564198.0138,"t":1733860800}
+{"o":0.0000008298,"h":0.0000008354,"l":0.0000008178,"c":0.000000831,"v":406829.183481,"t":1733864400}
+{"o":0.000000831,"h":0.0000008479,"l":0.0000008194,"c":0.0000008404,"v":1832455.615397,"t":1733868000}
+{"o":0.0000008404,"h":0.0000008469,"l":0.0000008342,"c":0.000000842,"v":57037.128442,"t":1733871600}
+{"o":0.000000842,"h":0.0000008504,"l":0.0000008253,"c":0.0000008274,"v":1219580.8739989998,"t":1733875200}
+{"o":0.0000008274,"h":0.0000008524,"l":0.0000008198,"c":0.0000008369,"v":109283.602627,"t":1733878800}
+{"o":0.0000008369,"h":0.0000008461,"l":0.0000008178,"c":0.0000008292,"v":6616.848209,"t":1733882400}
+{"o":0.0000008292,"h":0.0000008435,"l":0.0000008164,"c":0.0000008234,"v":1349202.6469659999,"t":1733886000}
+{"o":0.0000008234,"h":0.0000008306,"l":0.0000008211,"c":0.0000008267,"v":17347.41429,"t":1733889600}
+{"o":0.0000008267,"h":0.0000008349,"l":0.0000008227,"c":0.0000008256,"v":92355.071579,"t":1733893200}
+{"o":0.0000008256,"h":0.0000008416,"l":0.0000008182,"c":0.0000008345,"v":101544.550631,"t":1733896800}
+{"o":0.0000008345,"h":0.0000008427,"l":0.0000008209,"c":0.0000008277,"v":1228648.7198379999,"t":1733900400}
+{"o":0.0000008277,"h":0.0000008283,"l":0.0000008109,"c":0.0000008146,"v":0.0,"t":1733904000}
+{"o":0.0000008146,"h":0.0000008199,"l":0.0000008111,"c":0.0000008122,"v":0.0,"t":1733907600}
+{"o":0.0000008122,"h":0.0000008273,"l":0.0000008072,"c":0.0000008221,"v":9300.05383,"t":1733911200}
+{"o":0.0000008221,"h":0.0000008288,"l":0.0000008127,"c":0.0000008206,"v":226775.702358,"t":1733914800}
+{"o":0.0000008206,"h":0.0000008998,"l":0.0000008141,"c":0.0000008974,"v":8288444.1854520002,"t":1733918400}
+{"o":0.0000008974,"h":0.0000011095,"l":0.0000008871,"c":0.0000010958,"v":43801884.8848529756,"t":1733922000}
+{"o":0.0000010958,"h":0.0000011047,"l":0.0000009571,"c":0.0000009614,"v":12391380.0773480032,"t":1733925600}
+{"o":0.0000009614,"h":0.0000009823,"l":0.0000009474,"c":0.0000009761,"v":922088.1471790001,"t":1733929200}
+{"o":0.0000009761,"h":0.0000009895,"l":0.0000009591,"c":0.0000009658,"v":2745199.3886509999,"t":1733932800}
+{"o":0.0000009658,"h":0.0000009805,"l":0.0000009489,"c":0.0000009585,"v":376649.275742,"t":1733936400}
+{"o":0.0000009585,"h":0.0000009655,"l":0.0000009529,"c":0.0000009584,"v":12136.40208,"t":1733940000}
+{"o":0.0000009584,"h":0.0000009678,"l":0.0000009515,"c":0.0000009587,"v":9703.44279,"t":1733943600}
+{"o":0.0000009587,"h":0.0000009728,"l":0.0000009424,"c":0.0000009531,"v":1603998.1023239999,"t":1733947200}
+{"o":0.0000009531,"h":0.0000009636,"l":0.0000008478,"c":0.0000008655,"v":14397757.7647169977,"t":1733950800}
+{"o":0.0000008655,"h":0.0000008723,"l":0.0000008438,"c":0.0000008484,"v":3036453.0541600003,"t":1733954400}
+{"o":0.0000008484,"h":0.000000854,"l":0.0000007771,"c":0.0000007821,"v":9027303.9458980002,"t":1733958000}
+{"o":0.0000007821,"h":0.0000007851,"l":0.0000007474,"c":0.0000007497,"v":5670257.4432239998,"t":1733961600}
+{"o":0.0000007497,"h":0.000000755,"l":0.0000007424,"c":0.0000007516,"v":44460.497929,"t":1733965200}
+{"o":0.0000007516,"h":0.000000755,"l":0.0000006155,"c":0.0000006166,"v":22434996.6481389999,"t":1733968800}
+{"o":0.0000006166,"h":0.0000006639,"l":0.0000006088,"c":0.0000006563,"v":7697111.816974001,"t":1733972400}
+{"o":0.0000006563,"h":0.0000006618,"l":0.0000006533,"c":0.0000006578,"v":0.0,"t":1733976000}
+{"o":0.0000006578,"h":0.0000006648,"l":0.0000006491,"c":0.0000006543,"v":63283.136645,"t":1733979600}
+{"o":0.0000006543,"h":0.0000006604,"l":0.000000641,"c":0.0000006456,"v":3093992.0991249997,"t":1733983200}
+{"o":0.0000006456,"h":0.0000006526,"l":0.0000006417,"c":0.000000652,"v":155241.736123,"t":1733986800}
+{"o":0.000000652,"h":0.0000006601,"l":0.0000006446,"c":0.0000006536,"v":1067543.3171890001,"t":1733990400}
+{"o":0.0000006536,"h":0.0000006551,"l":0.0000006494,"c":0.0000006542,"v":73768.75506,"t":1733994000}
+{"o":0.0000006542,"h":0.0000006615,"l":0.0000006538,"c":0.0000006593,"v":0.0,"t":1733997600}
+{"o":0.0000006593,"h":0.0000006642,"l":0.0000006511,"c":0.0000006531,"v":53449.276928,"t":1734001200}
+{"o":0.0000006531,"h":0.0000006533,"l":0.0000006441,"c":0.0000006452,"v":2311004.6640240001,"t":1734004800}
+{"o":0.0000006452,"h":0.0000006526,"l":0.0000006282,"c":0.0000006378,"v":1613906.8594320002,"t":1734008400}
+{"o":0.0000006378,"h":0.0000006465,"l":0.0000006288,"c":0.0000006369,"v":207983.341186,"t":1734012000}
+{"o":0.0000006369,"h":0.0000006435,"l":0.0000006293,"c":0.0000006339,"v":1181568.5182180004,"t":1734015600}
+{"o":0.0000006339,"h":0.0000006363,"l":0.0000006256,"c":0.0000006346,"v":25923.25493,"t":1734019200}
+{"o":0.0000006346,"h":0.0000006363,"l":0.000000625,"c":0.0000006272,"v":144196.359596,"t":1734022800}
+{"o":0.0000006272,"h":0.0000006401,"l":0.0000006256,"c":0.0000006356,"v":814379.381632,"t":1734026400}
+{"o":0.0000006356,"h":0.0000006493,"l":0.0000006186,"c":0.0000006308,"v":2068183.415728,"t":1734030000}
+{"o":0.0000006308,"h":0.0000006312,"l":0.000000624,"c":0.0000006265,"v":0.0,"t":1734033600}
+{"o":0.0000006265,"h":0.0000006329,"l":0.0000006262,"c":0.0000006296,"v":0.0,"t":1734037200}
+{"o":0.0000006296,"h":0.0000006404,"l":0.0000006232,"c":0.0000006334,"v":1981179.8889669999,"t":1734040800}
+{"o":0.0000006334,"h":0.0000006426,"l":0.0000006297,"c":0.0000006361,"v":1828197.6642120001,"t":1734044400}
+{"o":0.0000006361,"h":0.0000006417,"l":0.0000006317,"c":0.0000006393,"v":31119.701026,"t":1734048000}
+{"o":0.0000006393,"h":0.0000006473,"l":0.0000006389,"c":0.000000642,"v":0.0,"t":1734051600}
+{"o":0.000000642,"h":0.0000006447,"l":0.0000006352,"c":0.0000006385,"v":0.0,"t":1734055200}
+{"o":0.0000006385,"h":0.0000006407,"l":0.0000006322,"c":0.0000006344,"v":76601.906007,"t":1734058800}
+{"o":0.0000006344,"h":0.0000006392,"l":0.0000006262,"c":0.0000006305,"v":1587557.2960039999,"t":1734062400}
+{"o":0.0000006305,"h":0.0000006315,"l":0.0000006279,"c":0.0000006313,"v":0.0,"t":1734066000}
+{"o":0.0000006313,"h":0.0000006401,"l":0.0000006247,"c":0.0000006319,"v":2161.349513,"t":1734069600}
+{"o":0.0000006319,"h":0.0000006404,"l":0.0000006289,"c":0.0000006299,"v":0.0,"t":1734073200}
+{"o":0.0000006299,"h":0.0000006325,"l":0.0000006258,"c":0.0000006262,"v":0.0,"t":1734076800}
+{"o":0.0000006262,"h":0.0000006316,"l":0.0000006242,"c":0.0000006287,"v":558581.347043,"t":1734080400}
+{"o":0.0000006287,"h":0.000000704,"l":0.0000006254,"c":0.0000006954,"v":12761193.6804709956,"t":1734084000}
+{"o":0.0000006954,"h":0.0000007132,"l":0.0000006884,"c":0.0000006937,"v":6114686.9173170002,"t":1734087600}
+{"o":0.0000006937,"h":0.0000007023,"l":0.0000006903,"c":0.0000006993,"v":56126.147671,"t":1734091200}
+{"o":0.0000006993,"h":0.000000711,"l":0.0000006795,"c":0.000000686,"v":2635157.9104749998,"t":1734094800}
+{"o":0.000000686,"h":0.0000006903,"l":0.0000006652,"c":0.0000006746,"v":4422541.8063459992,"t":1734098400}
+{"o":0.0000006746,"h":0.0000006847,"l":0.0000005586,"c":0.0000005773,"v":24040038.8265610076,"t":1734102000}
+{"o":0.0000005773,"h":0.0000005948,"l":0.0000005596,"c":0.0000005933,"v":6760721.3708899999,"t":1734105600}
+{"o":0.0000005933,"h":0.0000006029,"l":0.0000005855,"c":0.0000005962,"v":832002.7874800001,"t":1734109200}
+{"o":0.0000005962,"h":0.0000006028,"l":0.0000005954,"c":0.0000006011,"v":500767.536667,"t":1734112800}
+{"o":0.0000006011,"h":0.0000006043,"l":0.0000005938,"c":0.0000005944,"v":17319.979166,"t":1734116400}
+{"o":0.0000005944,"h":0.0000005977,"l":0.0000005909,"c":0.0000005952,"v":1213579.4265999999,"t":1734120000}
+{"o":0.0000005952,"h":0.0000006226,"l":0.000000588,"c":0.0000006209,"v":8028658.7695310004,"t":1734123600}
+{"o":0.0000006209,"h":0.0000006287,"l":0.0000006191,"c":0.0000006211,"v":0.0,"t":1734127200}
+{"o":0.0000006211,"h":0.0000006228,"l":0.0000006015,"c":0.0000006019,"v":7025449.7357430002,"t":1734130800}
+{"o":0.0000006019,"h":0.000000605,"l":0.0000006007,"c":0.0000006029,"v":0.0,"t":1734134400}
+{"o":0.0000006029,"h":0.0000006031,"l":0.0000005808,"c":0.0000005846,"v":1041643.262673,"t":1734138000}
+{"o":0.0000005846,"h":0.0000005864,"l":0.0000005814,"c":0.0000005838,"v":0.0,"t":1734141600}
+{"o":0.0000005838,"h":0.0000005847,"l":0.000000581,"c":0.0000005818,"v":11771.565247,"t":1734145200}
+{"o":0.0000005818,"h":0.0000005866,"l":0.0000005815,"c":0.0000005837,"v":0.0,"t":1734148800}
+{"o":0.0000005837,"h":0.0000005865,"l":0.0000005819,"c":0.0000005837,"v":34197.393014,"t":1734152400}
+{"o":0.0000005837,"h":0.0000005869,"l":0.0000005798,"c":0.0000005851,"v":15074.615838,"t":1734156000}
+{"o":0.0000005851,"h":0.0000005873,"l":0.0000005559,"c":0.0000005585,"v":5502835.1989869997,"t":1734159600}
+{"o":0.0000005585,"h":0.0000005624,"l":0.0000005558,"c":0.0000005568,"v":189874.405462,"t":1734163200}
+{"o":0.0000005568,"h":0.0000005772,"l":0.0000005559,"c":0.0000005723,"v":3966190.1452339999,"t":1734166800}
+{"o":0.0000005723,"h":0.0000005757,"l":0.0000005666,"c":0.0000005693,"v":610354.029142,"t":1734170400}
+{"o":0.0000005693,"h":0.0000005715,"l":0.0000005685,"c":0.0000005709,"v":0.0,"t":1734174000}
+{"o":0.0000005709,"h":0.0000005768,"l":0.0000005667,"c":0.0000005725,"v":10000.0,"t":1734177600}
+{"o":0.0000005725,"h":0.0000005794,"l":0.0000005642,"c":0.0000005689,"v":400000.0,"t":1734181200}
+{"o":0.0000005689,"h":0.000000575,"l":0.0000005644,"c":0.0000005707,"v":900000.0,"t":1734184800}
+{"o":0.0000005707,"h":0.0000005716,"l":0.0000005666,"c":0.0000005687,"v":0.0,"t":1734188400}
+{"o":0.0000005687,"h":0.0000005743,"l":0.000000567,"c":0.0000005696,"v":52570.066557,"t":1734192000}
+{"o":0.0000005696,"h":0.000000579,"l":0.0000005554,"c":0.000000565,"v":1494155.871666,"t":1734195600}
+{"o":0.000000565,"h":0.0000005729,"l":0.00000056,"c":0.0000005673,"v":74101.966453,"t":1734199200}
+{"o":0.0000005673,"h":0.0000005738,"l":0.0000005585,"c":0.000000564,"v":131919.520702,"t":1734202800}
+{"o":0.000000564,"h":0.0000005728,"l":0.000000557,"c":0.0000005646,"v":933208.2767019999,"t":1734206400}
+{"o":0.0000005646,"h":0.000000565,"l":0.0000005591,"c":0.0000005602,"v":0.0,"t":1734210000}
+{"o":0.0000005602,"h":0.0000005622,"l":0.0000005547,"c":0.0000005585,"v":0.0,"t":1734213600}
+{"o":0.0000005585,"h":0.0000005657,"l":0.0000005511,"c":0.0000005603,"v":58115.330327,"t":1734217200}
+{"o":0.0000005603,"h":0.0000005847,"l":0.0000005586,"c":0.0000005805,"v":7435785.3838240001,"t":1734220800}
+{"o":0.0000005805,"h":0.0000005827,"l":0.000000576,"c":0.0000005785,"v":28918.007991,"t":1734224400}
+{"o":0.0000005785,"h":0.0000005861,"l":0.0000005771,"c":0.0000005858,"v":444918.446248,"t":1734228000}
+{"o":0.0000005858,"h":0.0000005901,"l":0.0000005614,"c":0.0000005659,"v":3853839.1062079999,"t":1734231600}
+{"o":0.0000005659,"h":0.0000006043,"l":0.0000005597,"c":0.0000006016,"v":7926552.3739209995,"t":1734235200}
+{"o":0.0000006016,"h":0.0000006126,"l":0.0000005988,"c":0.0000006123,"v":1756235.5897939999,"t":1734238800}
+{"o":0.0000006123,"h":0.0000006175,"l":0.0000006117,"c":0.0000006174,"v":0.0,"t":1734242400}
+{"o":0.0000006174,"h":0.000000645,"l":0.0000006129,"c":0.0000006395,"v":6380785.5970079992,"t":1734246000}
+{"o":0.0000006395,"h":0.0000006465,"l":0.0000006353,"c":0.0000006396,"v":245469.682079,"t":1734249600}
+{"o":0.0000006396,"h":0.0000006414,"l":0.0000006371,"c":0.0000006377,"v":0.0,"t":1734253200}
+{"o":0.0000006377,"h":0.0000006465,"l":0.000000635,"c":0.0000006417,"v":8889.165881,"t":1734256800}
+{"o":0.0000006417,"h":0.000000643,"l":0.0000006401,"c":0.000000641,"v":0.0,"t":1734260400}
+{"o":0.000000641,"h":0.000000644,"l":0.0000006364,"c":0.0000006374,"v":0.0,"t":1734264000}
+{"o":0.0000006374,"h":0.0000006416,"l":0.0000006206,"c":0.0000006239,"v":3285314.1082959999,"t":1734267600}
+{"o":0.0000006239,"h":0.0000006273,"l":0.000000618,"c":0.0000006216,"v":581769.165536,"t":1734271200}
+{"o":0.0000006216,"h":0.0000006413,"l":0.0000006213,"c":0.0000006357,"v":3159754.4555830001,"t":1734274800}
+{"o":0.0000006357,"h":0.0000006936,"l":0.0000006312,"c":0.0000006887,"v":9376077.6042280011,"t":1734278400}
+{"o":0.0000006887,"h":0.0000006969,"l":0.0000006876,"c":0.0000006902,"v":607694.247768,"t":1734282000}
+{"o":0.0000006902,"h":0.0000007559,"l":0.0000006412,"c":0.0000006426,"v":28250862.5430510007,"t":1734285600}
+{"o":0.0000006426,"h":0.0000006692,"l":0.0000006377,"c":0.0000006681,"v":5310799.4549039993,"t":1734289200}
+{"o":0.0000006681,"h":0.0000006729,"l":0.0000006543,"c":0.0000006574,"v":1498090.3156359999,"t":1734292800}
+{"o":0.0000006574,"h":0.0000006818,"l":0.0000006571,"c":0.0000006786,"v":3201353.3058120003,"t":1734296400}
+{"o":0.0000006786,"h":0.0000006823,"l":0.0000006611,"c":0.0000006715,"v":1422969.149674,"t":1734300000}
+{"o":0.0000006715,"h":0.0000006852,"l":0.0000006531,"c":0.00000067,"v":347889.88638,"t":1734303600}
+{"o":0.00000067,"h":0.0000006752,"l":0.0000006606,"c":0.000000665,"v":0.0,"t":1734307200}
+{"o":0.000000665,"h":0.0000006791,"l":0.0000006617,"c":0.0000006777,"v":978118.321624,"t":1734310800}
+{"o":0.0000006777,"h":0.0000006887,"l":0.0000006706,"c":0.000000681,"v":5345.641112,"t":1734314400}
+{"o":0.000000681,"h":0.0000006867,"l":0.0000006791,"c":0.0000006843,"v":0.0,"t":1734318000}
+{"o":0.0000006843,"h":0.0000006857,"l":0.0000006713,"c":0.0000006739,"v":4307.394178,"t":1734321600}
+{"o":0.0000006739,"h":0.0000006762,"l":0.0000006706,"c":0.0000006711,"v":0.0,"t":1734325200}
+{"o":0.0000006711,"h":0.0000006753,"l":0.0000006677,"c":0.0000006728,"v":831191.575315,"t":1734328800}
+{"o":0.0000006728,"h":0.0000006736,"l":0.0000006669,"c":0.0000006692,"v":580375.295619,"t":1734332400}
+{"o":0.0000006692,"h":0.0000007075,"l":0.0000006686,"c":0.000000707,"v":5693781.9569859998,"t":1734336000}
+{"o":0.000000707,"h":0.0000007121,"l":0.0000006886,"c":0.0000006943,"v":2453563.1574149998,"t":1734339600}
+{"o":0.0000006943,"h":0.0000007125,"l":0.0000006886,"c":0.0000007047,"v":2886692.8865350001,"t":1734343200}
+{"o":0.0000007047,"h":0.0000007212,"l":0.0000006931,"c":0.0000007056,"v":22238.324577,"t":1734346800}
+{"o":0.0000007056,"h":0.0000007131,"l":0.0000006956,"c":0.0000007012,"v":171000.0,"t":1734350400}
+{"o":0.0000007012,"h":0.0000007045,"l":0.0000006268,"c":0.0000006275,"v":12914331.3892009966,"t":1734354000}
+{"o":0.0000006275,"h":0.0000006321,"l":0.0000006163,"c":0.0000006209,"v":5089632.6349710003,"t":1734357600}
+{"o":0.0000006209,"h":0.0000006279,"l":0.0000006166,"c":0.0000006241,"v":50000.0,"t":1734361200}
+{"o":0.0000006241,"h":0.0000006291,"l":0.0000006082,"c":0.0000006113,"v":3453952.4468839997,"t":1734364800}
+{"o":0.0000006113,"h":0.0000006113,"l":0.0000006011,"c":0.0000006057,"v":1398460.455514,"t":1734368400}
+{"o":0.0000006057,"h":0.0000006152,"l":0.0000005991,"c":0.0000006051,"v":2134652.0394529998,"t":1734372000}
+{"o":0.0000006051,"h":0.0000006228,"l":0.0000006049,"c":0.0000006147,"v":4253305.5035140002,"t":1734375600}
+{"o":0.0000006147,"h":0.0000006238,"l":0.000000601,"c":0.000000607,"v":17246.941601,"t":1734379200}
+{"o":0.000000607,"h":0.000000607,"l":0.0000006004,"c":0.0000006006,"v":0.0,"t":1734382800}
+{"o":0.0000006006,"h":0.0000006093,"l":0.0000005998,"c":0.0000006062,"v":100000.0,"t":1734386400}
+{"o":0.0000006062,"h":0.0000006119,"l":0.0000006047,"c":0.0000006109,"v":0.0,"t":1734390000}
+{"o":0.0000006109,"h":0.0000006235,"l":0.0000006095,"c":0.0000006234,"v":0.0,"t":1734393600}
+{"o":0.0000006234,"h":0.0000006521,"l":0.0000006148,"c":0.0000006436,"v":7497414.0158129996,"t":1734397200}
+{"o":0.0000006436,"h":0.0000006467,"l":0.0000006403,"c":0.0000006445,"v":0.0,"t":1734400800}
+{"o":0.0000006445,"h":0.0000006531,"l":0.0000006393,"c":0.000000645,"v":154797.762107,"t":1734404400}
+{"o":0.000000645,"h":0.0000006545,"l":0.000000644,"c":0.0000006485,"v":0.0,"t":1734408000}
+{"o":0.0000006485,"h":0.000000652,"l":0.0000006456,"c":0.0000006464,"v":0.0,"t":1734411600}
+{"o":0.0000006464,"h":0.0000006499,"l":0.0000006433,"c":0.0000006461,"v":0.0,"t":1734415200}
+{"o":0.0000006461,"h":0.0000006495,"l":0.0000006417,"c":0.0000006471,"v":815382.832216,"t":1734418800}
+{"o":0.0000006471,"h":0.0000006517,"l":0.0000006382,"c":0.0000006435,"v":154797.762107,"t":1734422400}
+{"o":0.0000006435,"h":0.0000006597,"l":0.0000006288,"c":0.0000006433,"v":946088.838977,"t":1734426000}
+{"o":0.0000006433,"h":0.0000006476,"l":0.0000006378,"c":0.0000006404,"v":0.0,"t":1734429600}
+{"o":0.0000006404,"h":0.0000006455,"l":0.0000006389,"c":0.0000006441,"v":0.0,"t":1734433200}
+{"o":0.0000006441,"h":0.0000006456,"l":0.0000006238,"c":0.0000006273,"v":0.0,"t":1734436800}
+{"o":0.0000006273,"h":0.0000006518,"l":0.000000627,"c":0.0000006465,"v":211910.529566,"t":1734440400}
+{"o":0.0000006465,"h":0.0000006623,"l":0.000000644,"c":0.0000006531,"v":1828074.1929719998,"t":1734444000}
+{"o":0.0000006531,"h":0.0000006683,"l":0.0000006451,"c":0.0000006499,"v":35440.593603,"t":1734447600}
+{"o":0.0000006499,"h":0.0000006808,"l":0.0000006306,"c":0.0000006596,"v":978094.6477720001,"t":1734451200}
+{"o":0.0000006596,"h":0.0000007697,"l":0.0000006544,"c":0.000000761,"v":17294374.2164419964,"t":1734454800}
+{"o":0.000000761,"h":0.0000008191,"l":0.0000007562,"c":0.0000008057,"v":7406745.7452560002,"t":1734458400}
+{"o":0.0000008057,"h":0.0000008118,"l":0.0000007772,"c":0.0000007819,"v":6690171.589896,"t":1734462000}
+{"o":0.0000007819,"h":0.0000007904,"l":0.0000007044,"c":0.0000007113,"v":7897469.2920609992,"t":1734465600}
+{"o":0.0000007113,"h":0.0000007165,"l":0.0000007025,"c":0.0000007059,"v":25432.807378,"t":1734469200}
+{"o":0.0000007059,"h":0.0000007199,"l":0.0000006925,"c":0.0000007018,"v":3472103.5089060003,"t":1734472800}
+{"o":0.0000007018,"h":0.0000007119,"l":0.0000006964,"c":0.0000006985,"v":939147.39536,"t":1734476400}
+{"o":0.0000006985,"h":0.0000007032,"l":0.0000006896,"c":0.0000006951,"v":0.0,"t":1734480000}
+{"o":0.0000006951,"h":0.000000717,"l":0.0000006813,"c":0.0000007021,"v":376378.017485,"t":1734483600}
+{"o":0.0000007021,"h":0.0000007046,"l":0.0000006935,"c":0.0000007,"v":4474.757439,"t":1734487200}
+{"o":0.0000007,"h":0.0000007072,"l":0.0000006936,"c":0.0000007012,"v":324026.857268,"t":1734490800}
+{"o":0.0000007012,"h":0.0000007093,"l":0.0000006998,"c":0.0000007023,"v":0.0,"t":1734494400}
+{"o":0.0000007023,"h":0.0000007082,"l":0.0000006919,"c":0.0000007,"v":253752.372453,"t":1734498000}
+{"o":0.0000007,"h":0.0000007071,"l":0.0000006959,"c":0.0000007003,"v":4806.466781,"t":1734501600}
+{"o":0.0000007003,"h":0.0000007039,"l":0.0000006924,"c":0.0000006963,"v":107949.311915,"t":1734505200}
+{"o":0.0000006963,"h":0.0000007016,"l":0.0000006901,"c":0.0000006948,"v":1401773.445016,"t":1734508800}
+{"o":0.0000006948,"h":0.0000006951,"l":0.0000006885,"c":0.0000006919,"v":0.0,"t":1734512400}
+{"o":0.0000006919,"h":0.0000006952,"l":0.0000006862,"c":0.0000006894,"v":0.0,"t":1734516000}
+{"o":0.0000006894,"h":0.00000069,"l":0.0000006808,"c":0.0000006846,"v":1467606.4282140001,"t":1734519600}
+{"o":0.0000006846,"h":0.0000006912,"l":0.0000006809,"c":0.0000006879,"v":1366586.5798140001,"t":1734523200}
+{"o":0.0000006879,"h":0.0000006974,"l":0.0000006829,"c":0.0000006943,"v":1118879.9063490001,"t":1734526800}
+{"o":0.0000006943,"h":0.0000006971,"l":0.0000006778,"c":0.0000006842,"v":696181.501647,"t":1734530400}
+{"o":0.0000006842,"h":0.0000006919,"l":0.0000006739,"c":0.0000006819,"v":19635.744099,"t":1734534000}
+{"o":0.0000006819,"h":0.0000006901,"l":0.0000006796,"c":0.0000006868,"v":0.0,"t":1734537600}
+{"o":0.0000006868,"h":0.0000006939,"l":0.0000006744,"c":0.0000006777,"v":96725.040366,"t":1734541200}
+{"o":0.0000006777,"h":0.000000682,"l":0.0000006732,"c":0.0000006736,"v":1639522.145238,"t":1734544800}
+{"o":0.0000006736,"h":0.0000006938,"l":0.0000006723,"c":0.0000006932,"v":0.0,"t":1734548400}
+{"o":0.0000006932,"h":0.0000007141,"l":0.000000664,"c":0.0000006818,"v":40032.463575,"t":1734552000}
+{"o":0.0000006818,"h":0.000000697,"l":0.0000006612,"c":0.0000006658,"v":157724.956865,"t":1734555600}
+{"o":0.0000006658,"h":0.0000006793,"l":0.0000006619,"c":0.0000006736,"v":0.0,"t":1734559200}
+{"o":0.0000006736,"h":0.0000006844,"l":0.0000006698,"c":0.0000006728,"v":0.0,"t":1734562800}
+{"o":0.0000006728,"h":0.0000006791,"l":0.0000006646,"c":0.0000006711,"v":13803.960488,"t":1734566400}
+{"o":0.0000006711,"h":0.0000006887,"l":0.000000663,"c":0.0000006789,"v":16632.044701,"t":1734570000}
+{"o":0.0000006789,"h":0.000000696,"l":0.0000006705,"c":0.0000006709,"v":0.0,"t":1734573600}
+{"o":0.0000006709,"h":0.0000006737,"l":0.000000654,"c":0.0000006611,"v":0.0,"t":1734577200}
+{"o":0.0000006611,"h":0.0000006769,"l":0.0000006582,"c":0.0000006739,"v":209547.63658,"t":1734580800}
+{"o":0.0000006739,"h":0.000000675,"l":0.0000006642,"c":0.0000006663,"v":0.0,"t":1734584400}
+{"o":0.0000006663,"h":0.0000006706,"l":0.0000006618,"c":0.0000006648,"v":0.0,"t":1734588000}
+{"o":0.0000006648,"h":0.000000666,"l":0.0000006573,"c":0.0000006602,"v":0.0,"t":1734591600}
+{"o":0.0000006602,"h":0.0000006715,"l":0.0000006601,"c":0.0000006698,"v":0.0,"t":1734595200}
+{"o":0.0000006698,"h":0.0000006723,"l":0.000000665,"c":0.0000006659,"v":0.0,"t":1734598800}
+{"o":0.0000006659,"h":0.0000006808,"l":0.0000006617,"c":0.0000006769,"v":198692.400846,"t":1734602400}
+{"o":0.0000006769,"h":0.0000006802,"l":0.0000006646,"c":0.0000006684,"v":622278.605444,"t":1734606000}
+{"o":0.0000006684,"h":0.000000681,"l":0.0000006553,"c":0.0000006679,"v":1749.778182,"t":1734609600}
+{"o":0.0000006679,"h":0.0000006706,"l":0.0000006635,"c":0.0000006684,"v":396275.0,"t":1734613200}
+{"o":0.0000006684,"h":0.0000006757,"l":0.0000006591,"c":0.0000006725,"v":3142.656908,"t":1734616800}
+{"o":0.0000006725,"h":0.0000006886,"l":0.0000006723,"c":0.0000006754,"v":0.0,"t":1734620400}
+{"o":0.0000006754,"h":0.0000006861,"l":0.0000006708,"c":0.0000006733,"v":0.0,"t":1734624000}
+{"o":0.0000006733,"h":0.0000007122,"l":0.0000006731,"c":0.0000007043,"v":0.0,"t":1734627600}
+{"o":0.0000007043,"h":0.0000007456,"l":0.000000697,"c":0.0000007132,"v":0.0,"t":1734631200}
+{"o":0.0000007132,"h":0.0000007433,"l":0.0000006133,"c":0.0000006284,"v":4736149.306282999,"t":1734634800}
+{"o":0.0000006284,"h":0.000000662,"l":0.0000006154,"c":0.0000006402,"v":2925483.0353219998,"t":1734638400}
+{"o":0.0000006402,"h":0.0000006454,"l":0.0000006218,"c":0.0000006361,"v":0.0,"t":1734642000}
+{"o":0.0000006361,"h":0.0000006433,"l":0.0000006278,"c":0.0000006288,"v":0.0,"t":1734645600}
+{"o":0.0000006288,"h":0.0000006611,"l":0.0000006288,"c":0.0000006542,"v":1035516.603076,"t":1734649200}
+{"o":0.0000006542,"h":0.0000006612,"l":0.0000006443,"c":0.0000006491,"v":0.0,"t":1734652800}
+{"o":0.0000006491,"h":0.000000656,"l":0.0000006446,"c":0.0000006526,"v":400000.0,"t":1734656400}
+{"o":0.0000006526,"h":0.0000006538,"l":0.0000006336,"c":0.0000006379,"v":0.0,"t":1734660000}
+{"o":0.0000006379,"h":0.0000006493,"l":0.0000006367,"c":0.0000006482,"v":374982.221268,"t":1734663600}
+{"o":0.0000006482,"h":0.0000006537,"l":0.0000006433,"c":0.0000006534,"v":0.0,"t":1734667200}
+{"o":0.0000006534,"h":0.0000006627,"l":0.0000006511,"c":0.0000006607,"v":0.0,"t":1734670800}
+{"o":0.0000006607,"h":0.0000006767,"l":0.000000641,"c":0.0000006568,"v":6178.106214,"t":1734674400}
+{"o":0.0000006568,"h":0.0000006607,"l":0.0000006391,"c":0.0000006552,"v":106504.042514,"t":1734678000}
+{"o":0.0000006552,"h":0.0000007269,"l":0.0000006544,"c":0.00000069,"v":0.0,"t":1734681600}
+{"o":0.00000069,"h":0.0000007037,"l":0.0000006722,"c":0.0000006858,"v":0.0,"t":1734685200}
+{"o":0.0000006858,"h":0.0000007103,"l":0.00000068,"c":0.0000006866,"v":0.0,"t":1734688800}
+{"o":0.0000006866,"h":0.0000007158,"l":0.000000614,"c":0.0000006431,"v":2315182.3342329999,"t":1734692400}
+{"o":0.0000006431,"h":0.0000006755,"l":0.0000006059,"c":0.0000006458,"v":3260200.1932620001,"t":1734696000}
+{"o":0.0000006458,"h":0.0000006801,"l":0.0000006285,"c":0.0000006576,"v":2363592.8304849998,"t":1734699600}
+{"o":0.0000006576,"h":0.0000006648,"l":0.0000006535,"c":0.0000006579,"v":0.0,"t":1734703200}
+{"o":0.0000006579,"h":0.000000661,"l":0.0000006479,"c":0.0000006525,"v":0.0,"t":1734706800}
+{"o":0.0000006525,"h":0.0000006579,"l":0.0000006422,"c":0.000000649,"v":0.0,"t":1734710400}
+{"o":0.000000649,"h":0.0000006681,"l":0.000000642,"c":0.0000006605,"v":30052.983017,"t":1734714000}
+{"o":0.0000006605,"h":0.0000006714,"l":0.0000006059,"c":0.0000006123,"v":11359019.3174060006,"t":1734717600}
+{"o":0.0000006123,"h":0.0000006222,"l":0.0000006034,"c":0.0000006185,"v":160633.509246,"t":1734721200}
+{"o":0.0000006185,"h":0.0000006277,"l":0.0000006045,"c":0.0000006097,"v":85578.955132,"t":1734724800}
+{"o":0.0000006097,"h":0.0000006293,"l":0.0000006065,"c":0.0000006192,"v":1695370.527638,"t":1734728400}
+{"o":0.0000006192,"h":0.0000006289,"l":0.0000006117,"c":0.0000006212,"v":50482.165786,"t":1734732000}
+{"o":0.0000006212,"h":0.0000006278,"l":0.000000615,"c":0.0000006207,"v":843478.609849,"t":1734735600}
+{"o":0.0000006207,"h":0.0000006255,"l":0.0000006102,"c":0.0000006132,"v":3598904.1519690002,"t":1734739200}
+{"o":0.0000006132,"h":0.0000006138,"l":0.0000006003,"c":0.0000006044,"v":4851.430517,"t":1734742800}
+{"o":0.0000006044,"h":0.0000006117,"l":0.0000006028,"c":0.0000006103,"v":99913.66008,"t":1734746400}
+{"o":0.0000006103,"h":0.0000006133,"l":0.0000006087,"c":0.0000006109,"v":0.0,"t":1734750000}
+{"o":0.0000006109,"h":0.0000006113,"l":0.0000006041,"c":0.0000006041,"v":29472.60607,"t":1734753600}
+{"o":0.0000006041,"h":0.0000006109,"l":0.0000005958,"c":0.0000006021,"v":94769.94156,"t":1734757200}
+{"o":0.0000006021,"h":0.0000006063,"l":0.0000005992,"c":0.0000006011,"v":0.0,"t":1734760800}
+{"o":0.0000006011,"h":0.0000006233,"l":0.0000005932,"c":0.0000006233,"v":2787065.2113300003,"t":1734764400}
+{"o":0.0000006233,"h":0.0000006303,"l":0.0000006225,"c":0.0000006303,"v":0.0,"t":1734768000}
+{"o":0.0000006303,"h":0.0000006373,"l":0.0000006072,"c":0.000000613,"v":2738041.7892379998,"t":1734771600}
+{"o":0.000000613,"h":0.0000006168,"l":0.0000006101,"c":0.0000006149,"v":0.0,"t":1734775200}
+{"o":0.0000006149,"h":0.000000622,"l":0.0000006144,"c":0.0000006197,"v":0.0,"t":1734778800}
+{"o":0.0000006197,"h":0.0000006404,"l":0.0000006191,"c":0.0000006389,"v":0.0,"t":1734782400}
+{"o":0.0000006389,"h":0.0000006525,"l":0.0000005848,"c":0.0000005944,"v":2706447.6287730001,"t":1734786000}
+{"o":0.0000005944,"h":0.0000006146,"l":0.0000005878,"c":0.000000613,"v":2376006.0670340001,"t":1734789600}
+{"o":0.000000613,"h":0.0000006147,"l":0.0000006029,"c":0.0000006048,"v":0.0,"t":1734793200}
+{"o":0.0000006048,"h":0.0000006171,"l":0.0000006024,"c":0.0000006139,"v":0.0,"t":1734796800}
+{"o":0.0000006139,"h":0.0000006253,"l":0.0000006099,"c":0.0000006139,"v":0.0,"t":1734800400}
+{"o":0.0000006139,"h":0.0000006289,"l":0.0000005642,"c":0.0000005758,"v":8849798.0166669991,"t":1734804000}
+{"o":0.0000005758,"h":0.0000005881,"l":0.0000005724,"c":0.0000005751,"v":9586.102234,"t":1734807600}
+{"o":0.0000005751,"h":0.0000005802,"l":0.0000005692,"c":0.0000005747,"v":0.0,"t":1734811200}
+{"o":0.0000005747,"h":0.0000005841,"l":0.0000005727,"c":0.0000005777,"v":0.0,"t":1734814800}
+{"o":0.0000005777,"h":0.0000005822,"l":0.0000005712,"c":0.0000005761,"v":0.0,"t":1734818400}
+{"o":0.0000005761,"h":0.0000005846,"l":0.0000005722,"c":0.0000005753,"v":0.0,"t":1734822000}
+{"o":0.0000005753,"h":0.000000583,"l":0.0000005692,"c":0.0000005738,"v":0.0,"t":1734825600}
+{"o":0.0000005738,"h":0.0000005783,"l":0.0000005675,"c":0.0000005711,"v":0.0,"t":1734829200}
+{"o":0.0000005711,"h":0.0000005763,"l":0.0000005677,"c":0.0000005741,"v":0.0,"t":1734832800}
+{"o":0.0000005741,"h":0.0000005917,"l":0.000000568,"c":0.0000005848,"v":394518.46618,"t":1734836400}
+{"o":0.0000005848,"h":0.0000005935,"l":0.0000005825,"c":0.0000005935,"v":0.0,"t":1734840000}
+{"o":0.0000005935,"h":0.0000006004,"l":0.0000005906,"c":0.0000005912,"v":0.0,"t":1734843600}
+{"o":0.0000005912,"h":0.0000005932,"l":0.0000005812,"c":0.000000583,"v":0.0,"t":1734847200}
+{"o":0.000000583,"h":0.0000005844,"l":0.0000005779,"c":0.0000005794,"v":0.0,"t":1734850800}
+{"o":0.0000005794,"h":0.0000005809,"l":0.0000005749,"c":0.0000005794,"v":0.0,"t":1734854400}
+{"o":0.0000005794,"h":0.0000005971,"l":0.0000005714,"c":0.0000005911,"v":1900943.3502730001,"t":1734858000}
+{"o":0.0000005911,"h":0.0000005976,"l":0.0000005867,"c":0.0000005965,"v":60195.09245,"t":1734861600}
+{"o":0.0000005965,"h":0.0000005971,"l":0.000000592,"c":0.0000005932,"v":0.0,"t":1734865200}
+{"o":0.0000005932,"h":0.0000005994,"l":0.0000005892,"c":0.0000005982,"v":168507.069555,"t":1734868800}
+{"o":0.0000005982,"h":0.0000006028,"l":0.0000005826,"c":0.000000589,"v":1633344.2199899999,"t":1734872400}
+{"o":0.000000589,"h":0.0000006081,"l":0.0000005879,"c":0.0000006081,"v":0.0,"t":1734876000}
+{"o":0.0000006081,"h":0.0000006081,"l":0.0000005968,"c":0.0000005987,"v":0.0,"t":1734879600}
+{"o":0.0000005987,"h":0.0000006034,"l":0.0000005935,"c":0.0000005951,"v":0.0,"t":1734883200}
+{"o":0.0000005951,"h":0.0000006019,"l":0.0000005873,"c":0.0000005981,"v":4798622.4539010003,"t":1734886800}
+{"o":0.0000005981,"h":0.0000005998,"l":0.0000005901,"c":0.0000005968,"v":1440.238363,"t":1734890400}
+{"o":0.0000005968,"h":0.0000006107,"l":0.0000005958,"c":0.0000006085,"v":0.0,"t":1734894000}
+{"o":0.0000006085,"h":0.0000006141,"l":0.0000005998,"c":0.0000006006,"v":0.0,"t":1734897600}
+{"o":0.0000006006,"h":0.0000006031,"l":0.0000005956,"c":0.0000006013,"v":0.0,"t":1734901200}
+{"o":0.0000006013,"h":0.0000006116,"l":0.0000005983,"c":0.0000005992,"v":0.0,"t":1734904800}
+{"o":0.0000005992,"h":0.0000006043,"l":0.0000005961,"c":0.0000006016,"v":0.0,"t":1734908400}
+{"o":0.0000006016,"h":0.0000006112,"l":0.0000006014,"c":0.0000006062,"v":0.0,"t":1734912000}
+{"o":0.0000006062,"h":0.0000006153,"l":0.0000005966,"c":0.0000006092,"v":0.0,"t":1734915600}
+{"o":0.0000006092,"h":0.0000006155,"l":0.000000589,"c":0.0000005901,"v":49977.815512,"t":1734919200}
+{"o":0.0000005901,"h":0.0000006255,"l":0.0000005661,"c":0.0000006019,"v":1687593.741157,"t":1734922800}
+{"o":0.0000006019,"h":0.0000006066,"l":0.0000005939,"c":0.0000006033,"v":1225057.3143150001,"t":1734926400}
+{"o":0.0000006033,"h":0.0000006089,"l":0.0000006012,"c":0.0000006059,"v":0.0,"t":1734930000}
+{"o":0.0000006059,"h":0.0000006169,"l":0.0000006043,"c":0.0000006165,"v":0.0,"t":1734933600}
+{"o":0.0000006165,"h":0.0000006201,"l":0.0000005971,"c":0.000000599,"v":167358.590517,"t":1734937200}
+{"o":0.000000599,"h":0.0000006006,"l":0.0000005903,"c":0.0000005908,"v":167358.590517,"t":1734940800}
+{"o":0.0000005908,"h":0.0000005997,"l":0.0000005835,"c":0.0000005979,"v":90920.080818,"t":1734944400}
+{"o":0.0000005979,"h":0.0000006002,"l":0.0000005931,"c":0.0000005958,"v":96117.458513,"t":1734948000}
+{"o":0.0000005958,"h":0.0000006017,"l":0.0000005943,"c":0.0000006012,"v":0.0,"t":1734951600}
+{"o":0.0000006012,"h":0.0000006036,"l":0.000000595,"c":0.0000005973,"v":66872.391324,"t":1734955200}
+{"o":0.0000005973,"h":0.0000006075,"l":0.0000005966,"c":0.0000006027,"v":0.0,"t":1734958800}
+{"o":0.0000006027,"h":0.0000006072,"l":0.0000005949,"c":0.0000005991,"v":0.0,"t":1734962400}
+{"o":0.0000005991,"h":0.0000006096,"l":0.0000005925,"c":0.0000006085,"v":0.0,"t":1734966000}
+{"o":0.0000006085,"h":0.0000006104,"l":0.0000005932,"c":0.0000005948,"v":0.0,"t":1734969600}
+{"o":0.0000005948,"h":0.0000006027,"l":0.0000005911,"c":0.0000005996,"v":216659.915352,"t":1734973200}
+{"o":0.0000005996,"h":0.000000602,"l":0.0000005944,"c":0.0000005976,"v":15451.291763,"t":1734976800}
+{"o":0.0000005976,"h":0.0000005982,"l":0.0000005833,"c":0.0000005903,"v":0.0,"t":1734980400}
+{"o":0.0000005903,"h":0.0000005929,"l":0.000000577,"c":0.0000005789,"v":0.0,"t":1734984000}
+{"o":0.0000005789,"h":0.0000006056,"l":0.0000005717,"c":0.0000006021,"v":215440.658393,"t":1734987600}
+{"o":0.0000006021,"h":0.0000006034,"l":0.0000005941,"c":0.0000005946,"v":0.0,"t":1734991200}
+{"o":0.0000005946,"h":0.0000006098,"l":0.0000005939,"c":0.0000006064,"v":1457989.69041,"t":1734994800}
+{"o":0.0000006064,"h":0.000000612,"l":0.0000006035,"c":0.0000006052,"v":329835.14018,"t":1734998400}
+{"o":0.0000006052,"h":0.0000006131,"l":0.0000006038,"c":0.0000006126,"v":0.0,"t":1735002000}
+{"o":0.0000006126,"h":0.0000006178,"l":0.0000006065,"c":0.000000612,"v":0.0,"t":1735005600}
+{"o":0.000000612,"h":0.0000006121,"l":0.0000006049,"c":0.0000006053,"v":0.0,"t":1735009200}
+{"o":0.0000006053,"h":0.0000006077,"l":0.0000006014,"c":0.0000006026,"v":10132.499089,"t":1735012800}
+{"o":0.0000006026,"h":0.0000006129,"l":0.0000005995,"c":0.0000006076,"v":328976.538109,"t":1735016400}
+{"o":0.0000006076,"h":0.0000006134,"l":0.0000006038,"c":0.0000006092,"v":150520.0,"t":1735020000}
+{"o":0.0000006092,"h":0.0000006116,"l":0.0000006039,"c":0.0000006053,"v":0.0,"t":1735023600}
+{"o":0.0000006053,"h":0.0000006069,"l":0.000000597,"c":0.000000601,"v":0.0,"t":1735027200}
+{"o":0.000000601,"h":0.0000006061,"l":0.0000005973,"c":0.0000006019,"v":0.0,"t":1735030800}
+{"o":0.0000006019,"h":0.0000006082,"l":0.0000005988,"c":0.000000606,"v":261085.701731,"t":1735034400}
+{"o":0.000000606,"h":0.0000006107,"l":0.0000005979,"c":0.0000006029,"v":49703.864255,"t":1735038000}
+{"o":0.0000006029,"h":0.0000006082,"l":0.0000005997,"c":0.0000006054,"v":199012.190379,"t":1735041600}
+{"o":0.0000006054,"h":0.0000006064,"l":0.0000005921,"c":0.0000005931,"v":0.0,"t":1735045200}
+{"o":0.0000005931,"h":0.0000006048,"l":0.0000005922,"c":0.000000603,"v":662566.849057,"t":1735048800}
+{"o":0.000000603,"h":0.0000006216,"l":0.0000005889,"c":0.0000006086,"v":1000000.0,"t":1735052400}
+{"o":0.0000006086,"h":0.0000006154,"l":0.0000006001,"c":0.000000609,"v":11444.200141,"t":1735056000}
+{"o":0.000000609,"h":0.0000006141,"l":0.000000604,"c":0.0000006058,"v":0.0,"t":1735059600}
+{"o":0.0000006058,"h":0.0000007009,"l":0.0000006001,"c":0.0000006982,"v":17150872.4560619965,"t":1735063200}
+{"o":0.0000006982,"h":0.0000007043,"l":0.0000006227,"c":0.0000006279,"v":13228321.3128650021,"t":1735066800}
+{"o":0.0000006279,"h":0.0000006348,"l":0.0000006271,"c":0.0000006303,"v":0.0,"t":1735070400}
+{"o":0.0000006303,"h":0.0000006408,"l":0.0000006195,"c":0.0000006325,"v":943380.853499,"t":1735074000}
+{"o":0.0000006325,"h":0.0000006358,"l":0.0000006294,"c":0.0000006332,"v":47382.285088,"t":1735077600}
+{"o":0.0000006332,"h":0.000000649,"l":0.0000006287,"c":0.0000006454,"v":2146038.8949000002,"t":1735081200}
+{"o":0.0000006454,"h":0.0000006477,"l":0.0000006387,"c":0.0000006401,"v":17535.777575,"t":1735084800}
+{"o":0.0000006401,"h":0.0000006565,"l":0.0000006256,"c":0.0000006505,"v":1479098.6149240001,"t":1735088400}
+{"o":0.0000006505,"h":0.0000006507,"l":0.0000006421,"c":0.000000643,"v":0.0,"t":1735092000}
+{"o":0.000000643,"h":0.0000006495,"l":0.0000006392,"c":0.0000006474,"v":24639.39892,"t":1735095600}
+{"o":0.0000006474,"h":0.0000006519,"l":0.0000006281,"c":0.0000006304,"v":3410642.3504929999,"t":1735099200}
+{"o":0.0000006304,"h":0.0000006335,"l":0.0000006283,"c":0.0000006305,"v":0.0,"t":1735102800}
+{"o":0.0000006305,"h":0.0000006345,"l":0.0000006267,"c":0.0000006322,"v":0.0,"t":1735106400}
+{"o":0.0000006322,"h":0.000000641,"l":0.0000006259,"c":0.0000006311,"v":29203.18805,"t":1735110000}
+{"o":0.0000006311,"h":0.0000006335,"l":0.0000006282,"c":0.000000632,"v":0.0,"t":1735113600}
+{"o":0.000000632,"h":0.0000006336,"l":0.0000006293,"c":0.0000006315,"v":0.0,"t":1735117200}
+{"o":0.0000006315,"h":0.0000006364,"l":0.0000006205,"c":0.0000006334,"v":0.0,"t":1735120800}
+{"o":0.0000006334,"h":0.0000006409,"l":0.0000006313,"c":0.0000006386,"v":0.0,"t":1735124400}
+{"o":0.0000006386,"h":0.000000641,"l":0.0000006262,"c":0.0000006288,"v":40000.0,"t":1735128000}
+{"o":0.0000006288,"h":0.0000006293,"l":0.0000006255,"c":0.0000006258,"v":0.0,"t":1735131600}
+{"o":0.0000006258,"h":0.0000006262,"l":0.0000006182,"c":0.0000006198,"v":0.0,"t":1735135200}
+{"o":0.0000006198,"h":0.000000635,"l":0.0000006195,"c":0.0000006308,"v":9376.380273,"t":1735138800}
+{"o":0.0000006308,"h":0.0000006377,"l":0.000000629,"c":0.0000006334,"v":0.0,"t":1735142400}
+{"o":0.0000006334,"h":0.0000006363,"l":0.0000006289,"c":0.000000629,"v":0.0,"t":1735146000}
+{"o":0.000000629,"h":0.0000006334,"l":0.0000006261,"c":0.0000006294,"v":300000.0,"t":1735149600}
+{"o":0.0000006294,"h":0.0000006296,"l":0.0000006207,"c":0.0000006264,"v":0.0,"t":1735153200}
+{"o":0.0000006264,"h":0.0000006311,"l":0.0000006196,"c":0.0000006259,"v":150000.0,"t":1735156800}
+{"o":0.0000006259,"h":0.0000006322,"l":0.000000624,"c":0.0000006312,"v":0.0,"t":1735160400}
+{"o":0.0000006312,"h":0.0000006339,"l":0.0000006284,"c":0.0000006301,"v":0.0,"t":1735164000}
+{"o":0.0000006301,"h":0.0000006306,"l":0.0000006265,"c":0.0000006278,"v":0.0,"t":1735167600}
+{"o":0.0000006278,"h":0.0000006318,"l":0.0000006192,"c":0.00000063,"v":0.0,"t":1735171200}
+{"o":0.00000063,"h":0.0000006317,"l":0.0000006207,"c":0.0000006246,"v":801361.651415,"t":1735174800}
+{"o":0.0000006246,"h":0.0000006276,"l":0.0000006175,"c":0.0000006241,"v":0.0,"t":1735178400}
+{"o":0.0000006241,"h":0.0000006286,"l":0.0000006208,"c":0.0000006239,"v":63033.814521,"t":1735182000}
+{"o":0.0000006239,"h":0.0000006338,"l":0.0000006191,"c":0.0000006237,"v":10692.077834,"t":1735185600}
+{"o":0.0000006237,"h":0.0000006276,"l":0.0000005781,"c":0.0000005827,"v":9800326.4531759992,"t":1735189200}
+{"o":0.0000005827,"h":0.0000005908,"l":0.0000005812,"c":0.0000005844,"v":44037.450728,"t":1735192800}
+{"o":0.0000005844,"h":0.0000005895,"l":0.0000005739,"c":0.0000005855,"v":2003784.951743,"t":1735196400}
+{"o":0.0000005855,"h":0.000000601,"l":0.0000005843,"c":0.000000599,"v":0.0,"t":1735200000}
+{"o":0.000000599,"h":0.0000005996,"l":0.000000595,"c":0.0000005978,"v":0.0,"t":1735203600}
+{"o":0.0000005978,"h":0.0000006031,"l":0.0000005958,"c":0.0000005997,"v":0.0,"t":1735207200}
+{"o":0.0000005997,"h":0.0000005999,"l":0.0000005788,"c":0.0000005827,"v":628118.321624,"t":1735210800}
+{"o":0.0000005827,"h":0.000000586,"l":0.0000005415,"c":0.0000005446,"v":9209021.803518001,"t":1735214400}
+{"o":0.0000005446,"h":0.0000005498,"l":0.0000005386,"c":0.0000005431,"v":200869.592578,"t":1735218000}
+{"o":0.0000005431,"h":0.0000005475,"l":0.0000005401,"c":0.0000005445,"v":0.0,"t":1735221600}
+{"o":0.0000005445,"h":0.0000005465,"l":0.0000005405,"c":0.0000005442,"v":0.0,"t":1735225200}
+{"o":0.0000005442,"h":0.0000005463,"l":0.0000005361,"c":0.0000005372,"v":93140.780949,"t":1735228800}
+{"o":0.0000005372,"h":0.0000005464,"l":0.0000005358,"c":0.0000005427,"v":118432.370134,"t":1735232400}
+{"o":0.0000005427,"h":0.0000005452,"l":0.0000005375,"c":0.0000005377,"v":6568.834058,"t":1735236000}
+{"o":0.0000005377,"h":0.0000005485,"l":0.0000005372,"c":0.0000005431,"v":368067.148314,"t":1735239600}
+{"o":0.0000005431,"h":0.0000005492,"l":0.0000005389,"c":0.000000543,"v":5224.070154,"t":1735243200}
+{"o":0.000000543,"h":0.0000005483,"l":0.0000005361,"c":0.0000005374,"v":2000000.0,"t":1735246800}
+{"o":0.0000005374,"h":0.0000005393,"l":0.0000005356,"c":0.0000005385,"v":0.0,"t":1735250400}
+{"o":0.0000005385,"h":0.0000005441,"l":0.000000538,"c":0.0000005402,"v":0.0,"t":1735254000}
+{"o":0.0000005402,"h":0.0000005438,"l":0.0000005378,"c":0.0000005386,"v":0.0,"t":1735257600}
+{"o":0.0000005386,"h":0.0000005455,"l":0.000000536,"c":0.0000005388,"v":0.0,"t":1735261200}
+{"o":0.0000005388,"h":0.0000005414,"l":0.000000535,"c":0.0000005393,"v":0.0,"t":1735264800}
+{"o":0.0000005393,"h":0.0000005405,"l":0.0000005364,"c":0.0000005375,"v":0.0,"t":1735268400}
+{"o":0.0000005375,"h":0.0000005377,"l":0.0000005311,"c":0.0000005365,"v":0.0,"t":1735272000}
+{"o":0.0000005365,"h":0.000000547,"l":0.0000005358,"c":0.0000005382,"v":0.0,"t":1735275600}
+{"o":0.0000005382,"h":0.0000005382,"l":0.0000005332,"c":0.0000005333,"v":0.0,"t":1735279200}
+{"o":0.0000005333,"h":0.0000005481,"l":0.0000005327,"c":0.0000005456,"v":0.0,"t":1735282800}
+{"o":0.0000005456,"h":0.0000005456,"l":0.0000005269,"c":0.0000005309,"v":8108.302768,"t":1735286400}
+{"o":0.0000005309,"h":0.0000005312,"l":0.0000005161,"c":0.0000005196,"v":0.0,"t":1735290000}
+{"o":0.0000005196,"h":0.0000005388,"l":0.0000005179,"c":0.000000533,"v":26277.250407,"t":1735293600}
+{"o":0.000000533,"h":0.0000005354,"l":0.0000005316,"c":0.000000532,"v":0.0,"t":1735297200}
+{"o":0.000000532,"h":0.0000005343,"l":0.0000005317,"c":0.0000005334,"v":0.0,"t":1735300800}
+{"o":0.0000005334,"h":0.0000005385,"l":0.0000005328,"c":0.0000005372,"v":0.0,"t":1735304400}
+{"o":0.0000005372,"h":0.0000005468,"l":0.0000005369,"c":0.000000543,"v":0.0,"t":1735308000}
+{"o":0.000000543,"h":0.0000005564,"l":0.0000005429,"c":0.000000553,"v":0.0,"t":1735311600}
+{"o":0.000000553,"h":0.0000005582,"l":0.0000005515,"c":0.0000005519,"v":0.0,"t":1735315200}
+{"o":0.0000005519,"h":0.0000005576,"l":0.0000005294,"c":0.0000005304,"v":74440.371391,"t":1735318800}
+{"o":0.0000005304,"h":0.0000005344,"l":0.0000005272,"c":0.0000005292,"v":535235.018727,"t":1735322400}
+{"o":0.0000005292,"h":0.0000005357,"l":0.0000005283,"c":0.0000005296,"v":0.0,"t":1735326000}
+{"o":0.0000005296,"h":0.0000005368,"l":0.0000005293,"c":0.0000005322,"v":0.0,"t":1735329600}
+{"o":0.0000005322,"h":0.0000005455,"l":0.0000005315,"c":0.0000005442,"v":2783229.0615540002,"t":1735333200}
+{"o":0.0000005442,"h":0.0000005464,"l":0.0000005393,"c":0.0000005423,"v":781142.382482,"t":1735336800}
+{"o":0.0000005423,"h":0.0000005474,"l":0.0000005415,"c":0.0000005441,"v":0.0,"t":1735340400}
+{"o":0.0000005441,"h":0.0000005446,"l":0.0000005365,"c":0.0000005374,"v":11351.196696,"t":1735344000}
+{"o":0.0000005374,"h":0.00000054,"l":0.0000005325,"c":0.0000005373,"v":0.0,"t":1735347600}
+{"o":0.0000005373,"h":0.0000005447,"l":0.0000005339,"c":0.0000005408,"v":0.0,"t":1735351200}
+{"o":0.0000005408,"h":0.0000005414,"l":0.0000005356,"c":0.0000005381,"v":0.0,"t":1735354800}
+{"o":0.0000005381,"h":0.0000005402,"l":0.0000005372,"c":0.0000005398,"v":0.0,"t":1735358400}
+{"o":0.0000005398,"h":0.0000005423,"l":0.0000005345,"c":0.0000005357,"v":0.0,"t":1735362000}
+{"o":0.0000005357,"h":0.000000538,"l":0.0000005349,"c":0.0000005362,"v":0.0,"t":1735365600}
+{"o":0.0000005362,"h":0.0000005386,"l":0.0000005343,"c":0.0000005378,"v":0.0,"t":1735369200}
+{"o":0.0000005378,"h":0.000000541,"l":0.000000534,"c":0.0000005344,"v":0.0,"t":1735372800}
+{"o":0.0000005344,"h":0.0000005397,"l":0.0000005307,"c":0.0000005391,"v":5553.151794,"t":1735376400}
+{"o":0.0000005391,"h":0.0000005413,"l":0.0000005369,"c":0.0000005392,"v":159862.345909,"t":1735380000}
+{"o":0.0000005392,"h":0.0000005393,"l":0.000000531,"c":0.0000005352,"v":0.0,"t":1735383600}
+{"o":0.0000005352,"h":0.0000005372,"l":0.0000005318,"c":0.0000005363,"v":0.0,"t":1735387200}
+{"o":0.0000005363,"h":0.0000005426,"l":0.0000005314,"c":0.0000005384,"v":16125.329807,"t":1735390800}
+{"o":0.0000005384,"h":0.0000005405,"l":0.0000005319,"c":0.0000005341,"v":0.0,"t":1735394400}
+{"o":0.0000005341,"h":0.0000005397,"l":0.0000005298,"c":0.0000005384,"v":327756.693424,"t":1735398000}
+{"o":0.0000005384,"h":0.00000054,"l":0.0000005316,"c":0.0000005317,"v":0.0,"t":1735401600}
+{"o":0.0000005317,"h":0.0000005318,"l":0.0000005235,"c":0.0000005258,"v":0.0,"t":1735405200}
+{"o":0.0000005258,"h":0.0000005373,"l":0.0000005223,"c":0.0000005367,"v":138532.974684,"t":1735408800}
+{"o":0.0000005367,"h":0.0000005377,"l":0.0000005353,"c":0.0000005362,"v":35230.372686,"t":1735412400}
+{"o":0.0000005362,"h":0.0000005417,"l":0.0000005355,"c":0.0000005378,"v":0.0,"t":1735416000}
+{"o":0.0000005378,"h":0.0000005414,"l":0.0000005341,"c":0.000000536,"v":495488.389408,"t":1735419600}
+{"o":0.000000536,"h":0.0000005372,"l":0.0000005288,"c":0.000000534,"v":0.0,"t":1735423200}
+{"o":0.000000534,"h":0.0000005456,"l":0.000000532,"c":0.0000005408,"v":940459.689274,"t":1735426800}
+{"o":0.0000005408,"h":0.0000005503,"l":0.0000005402,"c":0.0000005496,"v":1010380.291214,"t":1735430400}
+{"o":0.0000005496,"h":0.0000005576,"l":0.0000005482,"c":0.0000005535,"v":0.0,"t":1735434000}
+{"o":0.0000005535,"h":0.000000576,"l":0.0000005451,"c":0.0000005706,"v":6180527.7826840011,"t":1735437600}
+{"o":0.0000005706,"h":0.0000005731,"l":0.000000565,"c":0.0000005655,"v":1266453.0634819998,"t":1735441200}
+{"o":0.0000000407,"h":0.0000000418,"l":0.0000000402,"c":0.0000000415,"v":16115147.1198620014,"t":1731571200}
+{"o":0.0000000415,"h":0.0000000415,"l":0.0000000396,"c":0.0000000398,"v":16159649.0362080019,"t":1731574800}
+{"o":0.0000000398,"h":0.0000000422,"l":0.0000000397,"c":0.0000000405,"v":47747980.3485580012,"t":1731578400}
+{"o":0.0000000405,"h":0.0000000413,"l":0.0000000389,"c":0.0000000392,"v":1186988.410495,"t":1731582000}
+{"o":0.0000000392,"h":0.0000000394,"l":0.0000000364,"c":0.0000000366,"v":38865821.6003450006,"t":1731585600}
+{"o":0.0000000366,"h":0.000000037,"l":0.0000000351,"c":0.0000000357,"v":5365042.2610670011,"t":1731589200}
+{"o":0.0000000357,"h":0.0000000365,"l":0.0000000351,"c":0.0000000365,"v":2047418.8832689999,"t":1731592800}
+{"o":0.0000000365,"h":0.0000000367,"l":0.000000036,"c":0.0000000365,"v":0.0,"t":1731596400}
+{"o":0.0000000365,"h":0.0000000366,"l":0.0000000354,"c":0.0000000354,"v":0.0,"t":1731600000}
+{"o":0.0000000354,"h":0.0000003906,"l":0.0000000354,"c":0.0000003446,"v":951843863.6749808788,"t":1731603600}
+{"o":0.0000003446,"h":0.0000008957,"l":0.0000001037,"c":0.0000008709,"v":3394604504.4512915611,"t":1731607200}
+{"o":0.0000008709,"h":0.0000010056,"l":0.0000001522,"c":0.0000001633,"v":2626733685.4127030373,"t":1731610800}
+{"o":0.0000001633,"h":0.0000001785,"l":0.00000008,"c":0.0000000897,"v":356471644.6037911773,"t":1731614400}
+{"o":0.0000000897,"h":0.0000003931,"l":0.000000089,"c":0.0000002608,"v":1261800488.5710725784,"t":1731618000}
+{"o":0.0000002608,"h":0.0000002927,"l":0.0000001059,"c":0.0000001133,"v":316853164.9071729779,"t":1731621600}
+{"o":0.0000001133,"h":0.0000003666,"l":0.0000001036,"c":0.0000001146,"v":1152763188.6253876686,"t":1731625200}
+{"o":0.0000001146,"h":0.0000001261,"l":0.0000000825,"c":0.0000001257,"v":184948415.8521640003,"t":1731628800}
+{"o":0.0000001257,"h":0.0000001266,"l":0.0000001052,"c":0.0000001058,"v":35834910.8048260063,"t":1731632400}
+{"o":0.0000001058,"h":0.0000001068,"l":0.0000001009,"c":0.0000001011,"v":8733968.347835999,"t":1731636000}
+{"o":0.0000001011,"h":0.0000001331,"l":0.0000001008,"c":0.000000105,"v":114535887.4682330042,"t":1731639600}
+{"o":0.000000105,"h":0.0000001074,"l":0.000000064,"c":0.0000000718,"v":164368660.3871100247,"t":1731643200}
+{"o":0.0000000718,"h":0.0000000738,"l":0.0000000689,"c":0.0000000689,"v":27077599.3045599982,"t":1731646800}
+{"o":0.0000000689,"h":0.0000001063,"l":0.0000000676,"c":0.0000001024,"v":320083619.2499216795,"t":1731650400}
+{"o":0.0000001024,"h":0.0000001679,"l":0.000000102,"c":0.0000001679,"v":287728608.0822883844,"t":1731654000}
+{"o":0.0000001679,"h":0.0000001935,"l":0.0000001435,"c":0.0000001725,"v":409483938.6541138291,"t":1731657600}
+{"o":0.0000001725,"h":0.0000004214,"l":0.0000001612,"c":0.0000003138,"v":897692713.3248468637,"t":1731661200}
+{"o":0.0000003138,"h":0.0000003986,"l":0.0000001601,"c":0.0000001606,"v":357924858.4387100339,"t":1731664800}
+{"o":0.0000001606,"h":0.0000007036,"l":0.0000001553,"c":0.000000695,"v":637003988.2181041241,"t":1731668400}
+{"o":0.000000695,"h":0.0000045592,"l":0.000000655,"c":0.000000847,"v":3538733648.7946915627,"t":1731672000}
+{"o":0.000000847,"h":0.0000012168,"l":0.0000006155,"c":0.0000007345,"v":1435272782.5575621128,"t":1731675600}
+{"o":0.0000007345,"h":0.0000007504,"l":0.0000003024,"c":0.0000004196,"v":826788507.5219675303,"t":1731679200}
+{"o":0.0000004196,"h":0.0000017258,"l":0.000000271,"c":0.0000005384,"v":2890324516.2822189331,"t":1731682800}
+{"o":0.0000005384,"h":0.0000006644,"l":0.0000004238,"c":0.0000005844,"v":243173026.0265863538,"t":1731686400}
+{"o":0.0000005844,"h":0.0000014076,"l":0.0000005518,"c":0.0000013112,"v":550612996.829195857,"t":1731690000}
+{"o":0.0000013112,"h":0.0000026273,"l":0.0000009816,"c":0.0000012661,"v":555952983.5295536518,"t":1731693600}
+{"o":0.0000012661,"h":0.0000014421,"l":0.0000007218,"c":0.0000009978,"v":252777139.2118430436,"t":1731697200}
+{"o":0.0000009978,"h":0.0000015425,"l":0.0000009805,"c":0.0000012549,"v":137191615.8968859315,"t":1731700800}
+{"o":0.0000012549,"h":0.0000012578,"l":0.0000008547,"c":0.0000008693,"v":91396536.6049449891,"t":1731704400}
+{"o":0.0000008693,"h":0.0000009349,"l":0.0000006649,"c":0.0000006836,"v":133635427.4868679941,"t":1731708000}
+{"o":0.0000006836,"h":0.0000008497,"l":0.0000006503,"c":0.0000007876,"v":134253926.5231589973,"t":1731711600}
+{"o":0.0000007876,"h":0.0000014149,"l":0.0000007757,"c":0.0000008456,"v":420758720.098785162,"t":1731715200}
+{"o":0.0000008456,"h":0.0000046578,"l":0.0000008372,"c":0.0000030321,"v":937339602.8356215954,"t":1731718800}
+{"o":0.0000030321,"h":0.0000057385,"l":0.0000025993,"c":0.0000032066,"v":582022420.6386877298,"t":1731722400}
+{"o":0.0000032066,"h":0.0000056701,"l":0.0000027946,"c":0.0000052491,"v":293774222.0867727995,"t":1731726000}
+{"o":0.0000052491,"h":0.0000062605,"l":0.0000032967,"c":0.0000055462,"v":189974373.9363801777,"t":1731729600}
+{"o":0.0000055462,"h":0.0000072878,"l":0.0000049054,"c":0.0000050349,"v":147414325.7985699475,"t":1731733200}
+{"o":0.0000050349,"h":0.0000060128,"l":0.0000044179,"c":0.0000051833,"v":113923162.6286288947,"t":1731736800}
+{"o":0.0000051833,"h":0.0000054374,"l":0.0000033356,"c":0.0000034198,"v":112480644.1698190123,"t":1731740400}
+{"o":0.0000034198,"h":0.0000035329,"l":0.0000027316,"c":0.0000027572,"v":94512972.1015240252,"t":1731744000}
+{"o":0.0000027572,"h":0.0000030061,"l":0.0000025758,"c":0.0000027319,"v":84155910.0932709277,"t":1731747600}
+{"o":0.0000027319,"h":0.0000028972,"l":0.0000023205,"c":0.0000027841,"v":83662530.8752770275,"t":1731751200}
+{"o":0.0000027841,"h":0.0000041773,"l":0.0000027431,"c":0.000003013,"v":74163793.7090210021,"t":1731754800}
+{"o":0.000003013,"h":0.0000032411,"l":0.0000027366,"c":0.0000029413,"v":34887299.7019629925,"t":1731758400}
+{"o":0.0000029413,"h":0.0000122558,"l":0.0000027507,"c":0.0000079583,"v":429693227.0600646734,"t":1731762000}
+{"o":0.0000079583,"h":0.0000392233,"l":0.0000063947,"c":0.0000245552,"v":760205025.3275072575,"t":1731765600}
+{"o":0.0000245552,"h":0.0000327667,"l":0.0000194163,"c":0.0000216656,"v":338732473.0219950676,"t":1731769200}
+{"o":0.0000216656,"h":0.0000253422,"l":0.0000120826,"c":0.0000193446,"v":328886585.5018482804,"t":1731772800}
+{"o":0.0000193446,"h":0.0000194151,"l":0.0000141349,"c":0.0000167913,"v":125604332.7721549869,"t":1731776400}
+{"o":0.0000167913,"h":0.0000204808,"l":0.0000063582,"c":0.0000076023,"v":430296793.594707787,"t":1731780000}
+{"o":0.0000076023,"h":0.0000109448,"l":0.0000045862,"c":0.0000054547,"v":458112690.6095225811,"t":1731783600}
+{"o":0.0000054547,"h":0.0000083044,"l":0.0000052505,"c":0.0000056675,"v":297081253.8403937817,"t":1731787200}
+{"o":0.0000056675,"h":0.0000078797,"l":0.0000045238,"c":0.000006199,"v":211760045.4587883055,"t":1731790800}
+{"o":0.000006199,"h":0.0000164705,"l":0.0000061808,"c":0.0000136529,"v":181296571.3287371695,"t":1731794400}
+{"o":0.0000136529,"h":0.0000153296,"l":0.0000115122,"c":0.0000122874,"v":54128818.8063481003,"t":1731798000}
+{"o":0.0000122874,"h":0.0000140825,"l":0.0000103993,"c":0.0000107151,"v":35864741.2812179625,"t":1731801600}
+{"o":0.0000107151,"h":0.0000111341,"l":0.0000089194,"c":0.0000098548,"v":71537059.9199521095,"t":1731805200}
+{"o":0.0000098548,"h":0.0000104516,"l":0.0000084233,"c":0.000009284,"v":43292174.1208859906,"t":1731808800}
+{"o":0.000009284,"h":0.000010157,"l":0.0000076261,"c":0.0000077936,"v":29771227.9795080125,"t":1731812400}
+{"o":0.0000077936,"h":0.0000085102,"l":0.0000067095,"c":0.000007782,"v":45761064.4912480041,"t":1731816000}
+{"o":0.000007782,"h":0.0000113209,"l":0.0000076054,"c":0.0000111653,"v":46547076.3813259602,"t":1731819600}
+{"o":0.0000111653,"h":0.0000112332,"l":0.0000084212,"c":0.0000087427,"v":27648083.7262910232,"t":1731823200}
+{"o":0.0000087427,"h":0.0000118107,"l":0.0000087334,"c":0.0000098793,"v":37732027.8749790043,"t":1731826800}
+{"o":0.0000098793,"h":0.0000231041,"l":0.000009419,"c":0.0000138234,"v":86805213.609196946,"t":1731830400}
+{"o":0.0000138234,"h":0.0000175104,"l":0.0000133373,"c":0.000015771,"v":25802158.9393820055,"t":1731834000}
+{"o":0.000015771,"h":0.0000177554,"l":0.0000139124,"c":0.0000139507,"v":24112991.1030129977,"t":1731837600}
+{"o":0.0000139507,"h":0.0000143067,"l":0.0000103475,"c":0.0000107914,"v":26798027.0348450057,"t":1731841200}
diff --git a/So11111111111111111111111111111111111111112_J4fQTRN13MKpXhVE74t99msKJLbrjegjEgLBnzEv2YH1.json b/So11111111111111111111111111111111111111112_J4fQTRN13MKpXhVE74t99msKJLbrjegjEgLBnzEv2YH1.json
new file mode 100644
index 0000000000000000000000000000000000000000..92ebf43e8ffc7355d7830fc141c51bdc51640746
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_J4fQTRN13MKpXhVE74t99msKJLbrjegjEgLBnzEv2YH1.json
@@ -0,0 +1,4233 @@
+{"o":0.0000082366,"h":0.0000084435,"l":0.0000081309,"c":0.0000083144,"v":742829.6946789998,"t":1731844800}
+{"o":0.0000083144,"h":0.000008523,"l":0.0000069958,"c":0.0000071781,"v":5541860.9498949992,"t":1731848400}
+{"o":0.0000071781,"h":0.0000074143,"l":0.0000071043,"c":0.0000073375,"v":814967.0221949999,"t":1731852000}
+{"o":0.0000073375,"h":0.0000075376,"l":0.0000068736,"c":0.0000069208,"v":2209020.7925600004,"t":1731855600}
+{"o":0.0000069208,"h":0.0000071071,"l":0.0000066796,"c":0.0000067479,"v":1820809.954103,"t":1731859200}
+{"o":0.0000067479,"h":0.000006984,"l":0.0000063757,"c":0.0000064013,"v":2275087.2054889994,"t":1731862800}
+{"o":0.0000064013,"h":0.0000065413,"l":0.0000063245,"c":0.0000064743,"v":1106298.4705359999,"t":1731866400}
+{"o":0.0000064743,"h":0.0000068487,"l":0.0000063948,"c":0.0000067156,"v":1198397.539379,"t":1731870000}
+{"o":0.0000067156,"h":0.0000068579,"l":0.0000066129,"c":0.0000067747,"v":1081315.6910889999,"t":1731873600}
+{"o":0.0000067747,"h":0.0000071427,"l":0.0000067404,"c":0.0000071251,"v":1368566.3320790001,"t":1731877200}
+{"o":0.0000071251,"h":0.0000072826,"l":0.0000069862,"c":0.0000071455,"v":1123868.9344290001,"t":1731880800}
+{"o":0.0000071455,"h":0.0000073653,"l":0.0000070375,"c":0.0000071437,"v":1100674.863835,"t":1731884400}
+{"o":0.0000071437,"h":0.0000073305,"l":0.0000070764,"c":0.000007236,"v":983271.1822259998,"t":1731888000}
+{"o":0.000007236,"h":0.0000075114,"l":0.0000070698,"c":0.0000073861,"v":863171.4932969999,"t":1731891600}
+{"o":0.0000073861,"h":0.000007638,"l":0.0000072814,"c":0.0000075429,"v":817742.789538,"t":1731895200}
+{"o":0.0000075429,"h":0.0000078611,"l":0.0000073988,"c":0.0000076168,"v":822933.0538130001,"t":1731898800}
+{"o":0.0000076168,"h":0.0000078659,"l":0.0000075792,"c":0.0000077818,"v":825828.0389909999,"t":1731902400}
+{"o":0.0000077818,"h":0.0000080061,"l":0.0000077225,"c":0.0000079273,"v":561520.5069189999,"t":1731906000}
+{"o":0.0000079273,"h":0.000008185,"l":0.0000079025,"c":0.0000081385,"v":570212.9205659998,"t":1731909600}
+{"o":0.0000081385,"h":0.0000084459,"l":0.0000081211,"c":0.0000083601,"v":573954.2031399999,"t":1731913200}
+{"o":0.0000083601,"h":0.0000086489,"l":0.0000082857,"c":0.0000085211,"v":557400.2456909999,"t":1731916800}
+{"o":0.0000085211,"h":0.0000088255,"l":0.0000084211,"c":0.0000086444,"v":688342.104174,"t":1731920400}
+{"o":0.0000086444,"h":0.000008899,"l":0.0000084048,"c":0.0000087309,"v":798081.9412730001,"t":1731924000}
+{"o":0.0000087309,"h":0.0000089914,"l":0.0000087116,"c":0.0000089046,"v":553447.4489429998,"t":1731927600}
+{"o":0.0000089046,"h":0.0000090572,"l":0.0000084738,"c":0.0000086465,"v":2046059.3552490002,"t":1731931200}
+{"o":0.0000086465,"h":0.0000088203,"l":0.0000082017,"c":0.0000084004,"v":1688950.2321200001,"t":1731934800}
+{"o":0.0000084004,"h":0.0000084219,"l":0.0000075879,"c":0.000007699,"v":3457803.3819420026,"t":1731938400}
+{"o":0.000007699,"h":0.0000078536,"l":0.0000075418,"c":0.0000076629,"v":855611.8265000002,"t":1731942000}
+{"o":0.0000076629,"h":0.0000078273,"l":0.0000074865,"c":0.000007773,"v":1275530.589378,"t":1731945600}
+{"o":0.000007773,"h":0.0000090293,"l":0.0000076966,"c":0.0000088254,"v":215308504.9778379202,"t":1731949200}
+{"o":0.0000088254,"h":0.0000093292,"l":0.0000087493,"c":0.000009017,"v":334419941.2789987922,"t":1731952800}
+{"o":0.000009017,"h":0.0000092311,"l":0.0000079814,"c":0.000008396,"v":3499887.6528980001,"t":1731956400}
+{"o":0.000008396,"h":0.0000086244,"l":0.0000082019,"c":0.0000085118,"v":1035325.8552199998,"t":1731960000}
+{"o":0.0000085118,"h":0.0000087929,"l":0.0000084368,"c":0.0000087523,"v":893996.5202690002,"t":1731963600}
+{"o":0.0000087523,"h":0.0000093264,"l":0.0000086388,"c":0.0000088891,"v":2338215.9472090006,"t":1731967200}
+{"o":0.0000088891,"h":0.0000091352,"l":0.000008861,"c":0.0000090406,"v":576305.4384669999,"t":1731970800}
+{"o":0.0000090406,"h":0.000009389,"l":0.0000089881,"c":0.0000092823,"v":486770.0566830001,"t":1731974400}
+{"o":0.0000092823,"h":0.0000095152,"l":0.0000092406,"c":0.0000094777,"v":645374.289661,"t":1731978000}
+{"o":0.0000094777,"h":0.000009595,"l":0.0000092295,"c":0.0000094753,"v":810700.5969039999,"t":1731981600}
+{"o":0.0000094753,"h":0.0000095793,"l":0.0000091402,"c":0.0000094234,"v":1408108.056318,"t":1731985200}
+{"o":0.0000094234,"h":0.0000096946,"l":0.000009399,"c":0.0000096187,"v":594718.203283,"t":1731988800}
+{"o":0.0000096187,"h":0.000009872,"l":0.0000095233,"c":0.0000096537,"v":1060920.2835029999,"t":1731992400}
+{"o":0.0000096537,"h":0.0000096647,"l":0.0000092585,"c":0.0000095094,"v":1234635.0351339998,"t":1731996000}
+{"o":0.0000095094,"h":0.0000096765,"l":0.0000094199,"c":0.0000096401,"v":708533.009353,"t":1731999600}
+{"o":0.0000096401,"h":0.0000098878,"l":0.0000095672,"c":0.0000098171,"v":585085.870153,"t":1732003200}
+{"o":0.0000098171,"h":0.0000101053,"l":0.0000097447,"c":0.000009964,"v":536543.16781,"t":1732006800}
+{"o":0.000009964,"h":0.0000103694,"l":0.000009915,"c":0.0000103007,"v":564451.6061329999,"t":1732010400}
+{"o":0.0000103007,"h":0.0000108684,"l":0.0000102595,"c":0.0000107729,"v":2046579.656989,"t":1732014000}
+{"o":0.0000107729,"h":0.000011219,"l":0.0000106666,"c":0.0000107645,"v":2694663.4165400001,"t":1732017600}
+{"o":0.0000107645,"h":0.0000111045,"l":0.0000100666,"c":0.0000103482,"v":1667172.6001359997,"t":1732021200}
+{"o":0.0000103482,"h":0.0000105053,"l":0.0000101909,"c":0.0000104537,"v":632425.5037339999,"t":1732024800}
+{"o":0.0000104537,"h":0.000010756,"l":0.0000103597,"c":0.0000106533,"v":423991.934517,"t":1732028400}
+{"o":0.0000106533,"h":0.0000112267,"l":0.0000105391,"c":0.0000111169,"v":1264527.9039850002,"t":1732032000}
+{"o":0.0000111169,"h":0.0000112802,"l":0.0000103287,"c":0.0000104682,"v":2053325.9717869996,"t":1732035600}
+{"o":0.0000104682,"h":0.0000108263,"l":0.000010391,"c":0.0000107548,"v":492926.585367,"t":1732039200}
+{"o":0.0000107548,"h":0.0000110142,"l":0.0000107154,"c":0.0000109072,"v":696889.0099440002,"t":1732042800}
+{"o":0.0000109072,"h":0.0000112315,"l":0.000010879,"c":0.0000110861,"v":489927.3524960001,"t":1732046400}
+{"o":0.0000110861,"h":0.0000113362,"l":0.0000098734,"c":0.0000101072,"v":2997234.3560939999,"t":1732050000}
+{"o":0.0000101072,"h":0.0000103853,"l":0.0000100304,"c":0.0000102975,"v":513667.4839929999,"t":1732053600}
+{"o":0.0000102975,"h":0.0000106449,"l":0.0000101917,"c":0.000010488,"v":419619.271232,"t":1732057200}
+{"o":0.000010488,"h":0.0000107566,"l":0.0000102869,"c":0.0000106483,"v":986647.129401,"t":1732060800}
+{"o":0.0000106483,"h":0.0000109252,"l":0.0000106005,"c":0.0000108959,"v":446819.32483,"t":1732064400}
+{"o":0.0000108959,"h":0.0000112265,"l":0.0000108315,"c":0.0000111565,"v":639110.2090320002,"t":1732068000}
+{"o":0.0000111565,"h":0.0000116499,"l":0.0000110947,"c":0.0000114544,"v":916349.0504180001,"t":1732071600}
+{"o":0.0000114544,"h":0.0000117345,"l":0.0000114206,"c":0.0000115783,"v":806056.1212100002,"t":1732075200}
+{"o":0.0000115783,"h":0.0000120714,"l":0.0000115032,"c":0.0000119497,"v":799665.0404299999,"t":1732078800}
+{"o":0.0000119497,"h":0.000012236,"l":0.0000117239,"c":0.0000118072,"v":1056338.3582860001,"t":1732082400}
+{"o":0.0000118072,"h":0.00001256,"l":0.0000115638,"c":0.0000120441,"v":2904430.7083419999,"t":1732086000}
+{"o":0.0000120441,"h":0.000012249,"l":0.0000118192,"c":0.0000120725,"v":946468.719974,"t":1732089600}
+{"o":0.0000120725,"h":0.000012371,"l":0.0000120224,"c":0.0000122516,"v":406352.025978,"t":1732093200}
+{"o":0.0000122516,"h":0.0000125935,"l":0.0000122141,"c":0.0000124882,"v":435547.9312410001,"t":1732096800}
+{"o":0.0000124882,"h":0.0000129287,"l":0.0000123972,"c":0.0000127255,"v":507829.7492330001,"t":1732100400}
+{"o":0.0000127255,"h":0.0000131456,"l":0.0000126168,"c":0.0000128365,"v":1197294.4036020001,"t":1732104000}
+{"o":0.0000128365,"h":0.0000135705,"l":0.0000127161,"c":0.0000132592,"v":1556487.9292660002,"t":1732107600}
+{"o":0.0000132592,"h":0.0000141012,"l":0.000012569,"c":0.0000128593,"v":3621792.1055100001,"t":1732111200}
+{"o":0.0000128593,"h":0.000013242,"l":0.0000123124,"c":0.0000126002,"v":2180511.242511,"t":1732114800}
+{"o":0.0000126002,"h":0.0000149458,"l":0.0000125468,"c":0.0000147658,"v":3869072.0215280005,"t":1732118400}
+{"o":0.0000147658,"h":0.0000161242,"l":0.0000147102,"c":0.0000160619,"v":2143306.1172850006,"t":1732122000}
+{"o":0.0000160619,"h":0.0000177917,"l":0.0000157768,"c":0.0000164654,"v":5060737.1939829988,"t":1732125600}
+{"o":0.0000164654,"h":0.0000173139,"l":0.0000158435,"c":0.000016085,"v":2589752.0319309998,"t":1732129200}
+{"o":0.000016085,"h":0.0000164776,"l":0.0000155815,"c":0.0000156903,"v":1182781.4451019997,"t":1732132800}
+{"o":0.0000156903,"h":0.0000164974,"l":0.000015493,"c":0.0000163591,"v":1006236.9973950001,"t":1732136400}
+{"o":0.0000163591,"h":0.0000164983,"l":0.0000153225,"c":0.0000155993,"v":1047815.9268980001,"t":1732140000}
+{"o":0.0000155993,"h":0.0000156926,"l":0.0000153432,"c":0.0000154664,"v":261835.516482,"t":1732143600}
+{"o":0.0000154664,"h":0.0000157968,"l":0.0000152876,"c":0.0000155994,"v":220481.239275,"t":1732147200}
+{"o":0.0000155994,"h":0.0000164724,"l":0.0000154553,"c":0.0000163297,"v":2579626.383384,"t":1732150800}
+{"o":0.0000163297,"h":0.0000168005,"l":0.0000149079,"c":0.0000154394,"v":1130255.8746449999,"t":1732154400}
+{"o":0.0000154394,"h":0.0000155594,"l":0.0000144432,"c":0.0000145,"v":1137281.3591300002,"t":1732158000}
+{"o":0.0000145,"h":0.0000154692,"l":0.0000141518,"c":0.0000151029,"v":745346.809516,"t":1732161600}
+{"o":0.0000151029,"h":0.0000152415,"l":0.0000146561,"c":0.0000148242,"v":550936.2082,"t":1732165200}
+{"o":0.0000148242,"h":0.0000149744,"l":0.0000141365,"c":0.0000142565,"v":437430.845476,"t":1732168800}
+{"o":0.0000142565,"h":0.0000144993,"l":0.0000139834,"c":0.0000142392,"v":154713.750495,"t":1732172400}
+{"o":0.0000142392,"h":0.0000150364,"l":0.0000141741,"c":0.0000149239,"v":880315.893795,"t":1732176000}
+{"o":0.0000149239,"h":0.0000150919,"l":0.0000148385,"c":0.0000150363,"v":435545.5193279999,"t":1732179600}
+{"o":0.0000150363,"h":0.0000157974,"l":0.0000148103,"c":0.000015643,"v":2408526.0891369986,"t":1732183200}
+{"o":0.000015643,"h":0.0000161113,"l":0.0000155277,"c":0.0000158279,"v":716152.2712189999,"t":1732186800}
+{"o":0.0000158279,"h":0.0000159359,"l":0.0000152611,"c":0.0000157708,"v":253170.725973,"t":1732190400}
+{"o":0.0000157708,"h":0.0000160903,"l":0.0000152806,"c":0.0000156395,"v":556346.933203,"t":1732194000}
+{"o":0.0000156395,"h":0.0000165864,"l":0.0000152117,"c":0.0000159348,"v":1334135.6548600001,"t":1732197600}
+{"o":0.0000159348,"h":0.0000168778,"l":0.0000144214,"c":0.0000146658,"v":2008430.9871500011,"t":1732201200}
+{"o":0.0000146658,"h":0.0000147035,"l":0.0000116647,"c":0.0000116956,"v":6232598.5054739937,"t":1732204800}
+{"o":0.0000116956,"h":0.0000117509,"l":0.0000104905,"c":0.0000106811,"v":3369337.4927389976,"t":1732208400}
+{"o":0.0000106811,"h":0.0000107375,"l":0.0000102155,"c":0.0000102918,"v":2403565.3157409998,"t":1732212000}
+{"o":0.0000102918,"h":0.0000107035,"l":0.0000101203,"c":0.0000106752,"v":940532.6651070002,"t":1732215600}
+{"o":0.0000106752,"h":0.0000115147,"l":0.0000105526,"c":0.0000114557,"v":1640032.3971369998,"t":1732219200}
+{"o":0.0000114557,"h":0.0000115156,"l":0.0000111914,"c":0.0000112983,"v":36746.633541,"t":1732222800}
+{"o":0.0000112983,"h":0.0000112991,"l":0.0000112013,"c":0.0000112163,"v":0.0,"t":1732226400}
+{"o":0.0000112163,"h":0.0000114301,"l":0.0000111069,"c":0.0000112779,"v":68944.936151,"t":1732230000}
+{"o":0.0000112779,"h":0.0000118377,"l":0.0000111544,"c":0.0000117793,"v":868211.6060559999,"t":1732233600}
+{"o":0.0000117793,"h":0.0000118988,"l":0.0000114642,"c":0.0000117823,"v":449829.7672280001,"t":1732237200}
+{"o":0.0000117823,"h":0.0000123803,"l":0.000011487,"c":0.0000121053,"v":1619581.2836289997,"t":1732240800}
+{"o":0.0000121053,"h":0.0000124727,"l":0.0000118075,"c":0.000012136,"v":259163.601871,"t":1732244400}
+{"o":0.000012136,"h":0.0000166388,"l":0.0000121216,"c":0.0000156268,"v":7282346.6317550037,"t":1732248000}
+{"o":0.0000156268,"h":0.0000161435,"l":0.0000139598,"c":0.0000142809,"v":5795078.113283,"t":1732251600}
+{"o":0.0000142809,"h":0.0000147988,"l":0.0000132509,"c":0.0000144792,"v":3800414.113249999,"t":1732255200}
+{"o":0.0000144792,"h":0.000016924,"l":0.0000143981,"c":0.0000156374,"v":7934312.3893920016,"t":1732258800}
+{"o":0.0000156374,"h":0.0000169914,"l":0.0000149208,"c":0.0000167444,"v":4763044.2169420002,"t":1732262400}
+{"o":0.0000167444,"h":0.0000172792,"l":0.0000163659,"c":0.0000168678,"v":2466042.2127149999,"t":1732266000}
+{"o":0.0000168678,"h":0.0000186361,"l":0.0000165655,"c":0.0000175519,"v":3015934.6058609993,"t":1732269600}
+{"o":0.0000175519,"h":0.0000178633,"l":0.0000169896,"c":0.000017625,"v":1352711.9223079996,"t":1732273200}
+{"o":0.000017625,"h":0.0000181249,"l":0.0000175373,"c":0.0000178918,"v":1113956.3404039999,"t":1732276800}
+{"o":0.0000178918,"h":0.0000204197,"l":0.0000176561,"c":0.0000201248,"v":4123624.6908839997,"t":1732280400}
+{"o":0.0000201248,"h":0.0000203326,"l":0.0000176392,"c":0.0000179624,"v":2600786.4343199986,"t":1732284000}
+{"o":0.0000179624,"h":0.0000179928,"l":0.0000157635,"c":0.0000159079,"v":2813408.3888220014,"t":1732287600}
+{"o":0.0000159079,"h":0.0000176579,"l":0.0000157178,"c":0.0000173419,"v":1872929.2364059992,"t":1732291200}
+{"o":0.0000173419,"h":0.0000177087,"l":0.0000159105,"c":0.0000160407,"v":2096754.7640629997,"t":1732294800}
+{"o":0.0000160407,"h":0.0000163153,"l":0.0000140244,"c":0.0000142288,"v":9404454.3401659932,"t":1732298400}
+{"o":0.0000142288,"h":0.0000161071,"l":0.0000140693,"c":0.0000143906,"v":8380512.5748660015,"t":1732302000}
+{"o":0.0000143906,"h":0.0000155813,"l":0.0000142892,"c":0.0000152351,"v":2403202.0086949999,"t":1732305600}
+{"o":0.0000152351,"h":0.0000153975,"l":0.0000147989,"c":0.0000150749,"v":1195907.4732100002,"t":1732309200}
+{"o":0.0000150749,"h":0.0000166587,"l":0.0000150511,"c":0.0000161166,"v":1805294.9838280003,"t":1732312800}
+{"o":0.0000161166,"h":0.0000162533,"l":0.0000159522,"c":0.0000159749,"v":72270.641292,"t":1732316400}
+{"o":0.0000159749,"h":0.0000161555,"l":0.0000157794,"c":0.0000160538,"v":309082.635605,"t":1732320000}
+{"o":0.0000160538,"h":0.0000161094,"l":0.0000149246,"c":0.0000152045,"v":1537971.4712050005,"t":1732323600}
+{"o":0.0000152045,"h":0.0000160394,"l":0.0000152,"c":0.000015611,"v":2273643.1946489997,"t":1732327200}
+{"o":0.000015611,"h":0.0000228489,"l":0.0000153597,"c":0.0000159302,"v":7127069.2283600019,"t":1732330800}
+{"o":0.0000159302,"h":0.0000164588,"l":0.000015522,"c":0.0000159946,"v":63395.937632,"t":1732334400}
+{"o":0.0000159946,"h":0.0000165027,"l":0.000015843,"c":0.0000162835,"v":704232.2795250001,"t":1732338000}
+{"o":0.0000162835,"h":0.0000165446,"l":0.0000162541,"c":0.0000165102,"v":94294.049184,"t":1732341600}
+{"o":0.0000165102,"h":0.0000220115,"l":0.0000162639,"c":0.0000182384,"v":9103365.0793480016,"t":1732345200}
+{"o":0.0000182384,"h":0.0000189141,"l":0.0000175435,"c":0.0000178798,"v":1976387.8252979999,"t":1732348800}
+{"o":0.0000178798,"h":0.000017922,"l":0.0000172633,"c":0.0000177967,"v":1235560.0554780003,"t":1732352400}
+{"o":0.0000177967,"h":0.0000179621,"l":0.0000175872,"c":0.0000177549,"v":150213.306519,"t":1732356000}
+{"o":0.0000177549,"h":0.0000179779,"l":0.0000175772,"c":0.0000177915,"v":195164.345813,"t":1732359600}
+{"o":0.0000177915,"h":0.000018159,"l":0.0000174913,"c":0.0000175517,"v":1138894.9993729999,"t":1732363200}
+{"o":0.0000175517,"h":0.0000177914,"l":0.0000173777,"c":0.0000176104,"v":42397.678854,"t":1732366800}
+{"o":0.0000176104,"h":0.00001768,"l":0.0000163719,"c":0.0000166497,"v":1220971.3073350005,"t":1732370400}
+{"o":0.0000166497,"h":0.0000213144,"l":0.0000165297,"c":0.0000195814,"v":6809592.0277169989,"t":1732374000}
+{"o":0.0000195814,"h":0.0000199796,"l":0.0000191522,"c":0.0000194401,"v":188343.815353,"t":1732377600}
+{"o":0.0000194401,"h":0.0000197823,"l":0.0000181276,"c":0.0000188085,"v":1652822.6010329993,"t":1732381200}
+{"o":0.0000188085,"h":0.0000193926,"l":0.0000186375,"c":0.000018857,"v":1003056.4003290003,"t":1732384800}
+{"o":0.000018857,"h":0.0000192162,"l":0.0000186826,"c":0.0000188543,"v":186246.384111,"t":1732388400}
+{"o":0.0000188543,"h":0.0000189973,"l":0.000018252,"c":0.0000183174,"v":590317.9786269999,"t":1732392000}
+{"o":0.0000183174,"h":0.0000187305,"l":0.0000182958,"c":0.0000185645,"v":197367.753186,"t":1732395600}
+{"o":0.0000185645,"h":0.0000186603,"l":0.0000183744,"c":0.0000184684,"v":141917.507814,"t":1732399200}
+{"o":0.0000184684,"h":0.0000186518,"l":0.0000183214,"c":0.0000183725,"v":88383.52958,"t":1732402800}
+{"o":0.0000183725,"h":0.0000187216,"l":0.000018126,"c":0.0000184229,"v":32404.96819,"t":1732406400}
+{"o":0.0000184229,"h":0.0000186172,"l":0.0000179734,"c":0.0000181294,"v":416893.8759570001,"t":1732410000}
+{"o":0.0000181294,"h":0.0000187443,"l":0.0000179676,"c":0.000018684,"v":508059.87416,"t":1732413600}
+{"o":0.000018684,"h":0.0000187918,"l":0.000018436,"c":0.000018608,"v":261527.933788,"t":1732417200}
+{"o":0.000018608,"h":0.0000201288,"l":0.0000185577,"c":0.0000200262,"v":1031352.1896060002,"t":1732420800}
+{"o":0.0000200262,"h":0.0000207089,"l":0.0000196995,"c":0.0000202013,"v":921784.7143019999,"t":1732424400}
+{"o":0.0000202013,"h":0.000020331,"l":0.0000198239,"c":0.0000198818,"v":344502.726001,"t":1732428000}
+{"o":0.0000198818,"h":0.0000199396,"l":0.0000187781,"c":0.0000188501,"v":1156411.035199,"t":1732431600}
+{"o":0.0000188501,"h":0.000019063,"l":0.00001855,"c":0.0000188032,"v":188238.354984,"t":1732435200}
+{"o":0.0000188032,"h":0.000018947,"l":0.0000186913,"c":0.000018748,"v":55766.196041,"t":1732438800}
+{"o":0.000018748,"h":0.0000191664,"l":0.0000175042,"c":0.0000177049,"v":1019174.3255239998,"t":1732442400}
+{"o":0.0000177049,"h":0.0000180595,"l":0.0000168855,"c":0.0000174902,"v":852902.3527409999,"t":1732446000}
+{"o":0.0000174902,"h":0.000018033,"l":0.00001554,"c":0.0000158884,"v":1443454.2620609994,"t":1732449600}
+{"o":0.0000158884,"h":0.0000161371,"l":0.0000154067,"c":0.0000155412,"v":512407.13541,"t":1732453200}
+{"o":0.0000155412,"h":0.000015849,"l":0.0000155017,"c":0.0000155484,"v":23481.414512,"t":1732456800}
+{"o":0.0000155484,"h":0.0000160627,"l":0.0000153597,"c":0.0000159698,"v":656929.911454,"t":1732460400}
+{"o":0.0000159698,"h":0.0000161817,"l":0.0000156829,"c":0.0000159704,"v":86788.01102,"t":1732464000}
+{"o":0.0000159704,"h":0.0000161334,"l":0.0000157862,"c":0.0000158208,"v":70234.246442,"t":1732467600}
+{"o":0.0000158208,"h":0.0000161619,"l":0.0000156327,"c":0.0000159461,"v":47739.124948,"t":1732471200}
+{"o":0.0000159461,"h":0.000016086,"l":0.0000157708,"c":0.0000158679,"v":21359.719393,"t":1732474800}
+{"o":0.0000158679,"h":0.0000159219,"l":0.0000150857,"c":0.0000152288,"v":1055142.4149379998,"t":1732478400}
+{"o":0.0000152288,"h":0.0000153367,"l":0.0000150779,"c":0.0000150998,"v":59761.231644,"t":1732482000}
+{"o":0.0000150998,"h":0.0000152557,"l":0.000014904,"c":0.0000150898,"v":5123.197492,"t":1732485600}
+{"o":0.0000150898,"h":0.0000154798,"l":0.0000150098,"c":0.000015292,"v":177683.773953,"t":1732489200}
+{"o":0.000015292,"h":0.0000154441,"l":0.0000149941,"c":0.0000151699,"v":121436.470933,"t":1732492800}
+{"o":0.0000151699,"h":0.0000155004,"l":0.0000145969,"c":0.0000147945,"v":555909.187176,"t":1732496400}
+{"o":0.0000147945,"h":0.0000150456,"l":0.0000146169,"c":0.0000148538,"v":95107.094724,"t":1732500000}
+{"o":0.0000148538,"h":0.0000151728,"l":0.0000146902,"c":0.00001501,"v":151781.403724,"t":1732503600}
+{"o":0.00001501,"h":0.0000153681,"l":0.0000148273,"c":0.0000150161,"v":753380.230608,"t":1732507200}
+{"o":0.0000150161,"h":0.0000150363,"l":0.0000148701,"c":0.0000149204,"v":67884.372127,"t":1732510800}
+{"o":0.0000149204,"h":0.0000151394,"l":0.0000148735,"c":0.0000151258,"v":63704.531648,"t":1732514400}
+{"o":0.0000151258,"h":0.0000151792,"l":0.000014529,"c":0.0000146436,"v":625318.6503409999,"t":1732518000}
+{"o":0.0000146436,"h":0.0000147186,"l":0.0000145394,"c":0.0000145941,"v":81702.042484,"t":1732521600}
+{"o":0.0000145941,"h":0.0000151549,"l":0.0000144909,"c":0.0000150518,"v":574068.5807719999,"t":1732525200}
+{"o":0.0000150518,"h":0.0000153198,"l":0.0000149004,"c":0.000015006,"v":113314.742036,"t":1732528800}
+{"o":0.000015006,"h":0.0000151619,"l":0.0000147858,"c":0.0000149846,"v":201939.954205,"t":1732532400}
+{"o":0.0000149846,"h":0.0000152512,"l":0.0000149639,"c":0.0000150479,"v":79753.078464,"t":1732536000}
+{"o":0.0000150479,"h":0.00001637,"l":0.0000147599,"c":0.0000161165,"v":1518437.3859019999,"t":1732539600}
+{"o":0.0000161165,"h":0.0000169238,"l":0.000015959,"c":0.0000167654,"v":527234.5581419999,"t":1732543200}
+{"o":0.0000167654,"h":0.0000172442,"l":0.0000154801,"c":0.0000160654,"v":391413.985435,"t":1732546800}
+{"o":0.0000160654,"h":0.0000163057,"l":0.0000159766,"c":0.0000161818,"v":53466.898207,"t":1732550400}
+{"o":0.0000161818,"h":0.0000240823,"l":0.0000160858,"c":0.0000213158,"v":12443161.2761029936,"t":1732554000}
+{"o":0.0000213158,"h":0.0000222926,"l":0.0000187766,"c":0.0000193039,"v":3265850.3138860003,"t":1732557600}
+{"o":0.0000193039,"h":0.0000195815,"l":0.0000167288,"c":0.0000187549,"v":6728210.1939170044,"t":1732561200}
+{"o":0.0000187549,"h":0.0000190949,"l":0.0000183923,"c":0.0000186473,"v":659779.0051959999,"t":1732564800}
+{"o":0.0000186473,"h":0.0000190755,"l":0.0000178948,"c":0.0000180709,"v":399085.931126,"t":1732568400}
+{"o":0.0000180709,"h":0.0000186503,"l":0.0000165278,"c":0.0000171879,"v":1638838.2961300004,"t":1732572000}
+{"o":0.0000171879,"h":0.0000175365,"l":0.000016805,"c":0.0000173118,"v":286749.147579,"t":1732575600}
+{"o":0.0000173118,"h":0.000017605,"l":0.0000169034,"c":0.0000172755,"v":94412.501563,"t":1732579200}
+{"o":0.0000172755,"h":0.0000173711,"l":0.0000169996,"c":0.0000170664,"v":88680.211701,"t":1732582800}
+{"o":0.0000170664,"h":0.0000174442,"l":0.000016921,"c":0.0000172439,"v":206018.515534,"t":1732586400}
+{"o":0.0000172439,"h":0.0000174591,"l":0.0000168658,"c":0.0000169987,"v":168131.761863,"t":1732590000}
+{"o":0.0000169987,"h":0.0000172503,"l":0.0000168251,"c":0.000017154,"v":395728.798116,"t":1732593600}
+{"o":0.000017154,"h":0.0000179877,"l":0.0000170002,"c":0.0000177637,"v":875543.1516230002,"t":1732597200}
+{"o":0.0000177637,"h":0.000018016,"l":0.0000173501,"c":0.0000174494,"v":384334.110574,"t":1732600800}
+{"o":0.0000174494,"h":0.0000177676,"l":0.000017249,"c":0.0000174442,"v":26.837338,"t":1732604400}
+{"o":0.0000174442,"h":0.0000178804,"l":0.0000169713,"c":0.00001732,"v":112239.107631,"t":1732608000}
+{"o":0.00001732,"h":0.0000175691,"l":0.0000170318,"c":0.0000174394,"v":6135.768146,"t":1732611600}
+{"o":0.0000174394,"h":0.0000179787,"l":0.0000169552,"c":0.0000175387,"v":23488.314331,"t":1732615200}
+{"o":0.0000175387,"h":0.0000179569,"l":0.0000166691,"c":0.0000169103,"v":576919.481025,"t":1732618800}
+{"o":0.0000169103,"h":0.0000170606,"l":0.0000164164,"c":0.0000165927,"v":369117.0434180001,"t":1732622400}
+{"o":0.0000165927,"h":0.00001721,"l":0.000016368,"c":0.0000170815,"v":712690.7309310001,"t":1732626000}
+{"o":0.0000170815,"h":0.0000172433,"l":0.0000165853,"c":0.0000167819,"v":113020.90385,"t":1732629600}
+{"o":0.0000167819,"h":0.0000174489,"l":0.0000166196,"c":0.000017311,"v":315986.222772,"t":1732633200}
+{"o":0.000017311,"h":0.0000175009,"l":0.0000164071,"c":0.0000165535,"v":514910.082336,"t":1732636800}
+{"o":0.0000165535,"h":0.0000176576,"l":0.000016478,"c":0.0000175572,"v":928056.3374340001,"t":1732640400}
+{"o":0.0000175572,"h":0.0000214334,"l":0.0000175517,"c":0.0000179427,"v":4255528.489734998,"t":1732644000}
+{"o":0.0000179427,"h":0.0000179785,"l":0.0000167468,"c":0.0000167939,"v":1323303.1641770001,"t":1732647600}
+{"o":0.0000167939,"h":0.0000172942,"l":0.0000162842,"c":0.0000169127,"v":1817415.5633729997,"t":1732651200}
+{"o":0.0000169127,"h":0.000018589,"l":0.0000167255,"c":0.0000180573,"v":2669103.9378439998,"t":1732654800}
+{"o":0.0000180573,"h":0.0000184607,"l":0.0000178437,"c":0.0000183749,"v":139268.341008,"t":1732658400}
+{"o":0.0000183749,"h":0.0000200819,"l":0.0000182634,"c":0.0000196982,"v":2442590.3392910003,"t":1732662000}
+{"o":0.0000196982,"h":0.0000198204,"l":0.0000193712,"c":0.000019732,"v":95182.855644,"t":1732665600}
+{"o":0.000019732,"h":0.0000200178,"l":0.0000186573,"c":0.0000186713,"v":563731.0380770001,"t":1732669200}
+{"o":0.0000186713,"h":0.0000188421,"l":0.0000178052,"c":0.0000178467,"v":930473.9520650003,"t":1732672800}
+{"o":0.0000178467,"h":0.0000183256,"l":0.000017841,"c":0.0000181946,"v":278447.766091,"t":1732676400}
+{"o":0.0000181946,"h":0.000018367,"l":0.0000178811,"c":0.0000181752,"v":16160.99204,"t":1732680000}
+{"o":0.0000181752,"h":0.000019066,"l":0.0000181616,"c":0.0000187076,"v":794208.2938349999,"t":1732683600}
+{"o":0.0000187076,"h":0.0000188361,"l":0.0000183849,"c":0.0000185869,"v":154005.667893,"t":1732687200}
+{"o":0.0000185869,"h":0.0000188455,"l":0.0000182351,"c":0.0000184059,"v":344558.767061,"t":1732690800}
+{"o":0.0000184059,"h":0.0000199296,"l":0.000018352,"c":0.0000196586,"v":1853867.1082099997,"t":1732694400}
+{"o":0.0000196586,"h":0.00002023,"l":0.0000188349,"c":0.0000188655,"v":1703561.6181309994,"t":1732698000}
+{"o":0.0000188655,"h":0.0000190231,"l":0.0000185899,"c":0.0000186834,"v":0.0,"t":1732701600}
+{"o":0.0000186834,"h":0.0000190819,"l":0.000018643,"c":0.0000190074,"v":4465.631056,"t":1732705200}
+{"o":0.0000190074,"h":0.0000192278,"l":0.0000186397,"c":0.0000187331,"v":91075.147796,"t":1732708800}
+{"o":0.0000187331,"h":0.0000191256,"l":0.0000184426,"c":0.0000187899,"v":141062.214014,"t":1732712400}
+{"o":0.0000187899,"h":0.0000189953,"l":0.0000186288,"c":0.0000187608,"v":147626.056493,"t":1732716000}
+{"o":0.0000187608,"h":0.0000189481,"l":0.0000182603,"c":0.0000184353,"v":152475.890852,"t":1732719600}
+{"o":0.0000184353,"h":0.0000186691,"l":0.0000183075,"c":0.0000185408,"v":43880.398695,"t":1732723200}
+{"o":0.0000185408,"h":0.0000186886,"l":0.0000169694,"c":0.0000171683,"v":1501012.7545059999,"t":1732726800}
+{"o":0.0000171683,"h":0.0000193343,"l":0.000016942,"c":0.000018153,"v":3306495.2828009995,"t":1732730400}
+{"o":0.000018153,"h":0.0000182634,"l":0.000017147,"c":0.0000174003,"v":828472.505198,"t":1732734000}
+{"o":0.0000174003,"h":0.0000185502,"l":0.0000170121,"c":0.0000181178,"v":1204714.4625489998,"t":1732737600}
+{"o":0.0000181178,"h":0.0000192334,"l":0.0000180558,"c":0.0000187967,"v":928556.3007390001,"t":1732741200}
+{"o":0.0000187967,"h":0.0000189923,"l":0.0000185765,"c":0.0000186813,"v":114993.832396,"t":1732744800}
+{"o":0.0000186813,"h":0.0000187276,"l":0.0000184177,"c":0.0000185174,"v":62156.269331,"t":1732748400}
+{"o":0.0000185174,"h":0.0000189431,"l":0.0000181704,"c":0.0000182496,"v":245035.374132,"t":1732752000}
+{"o":0.0000182496,"h":0.0000196921,"l":0.0000182305,"c":0.0000185125,"v":1206284.294768,"t":1732755600}
+{"o":0.0000185125,"h":0.0000186507,"l":0.0000183215,"c":0.0000185948,"v":214119.29943,"t":1732759200}
+{"o":0.0000185948,"h":0.0000189632,"l":0.0000176318,"c":0.0000178943,"v":487869.7463000001,"t":1732762800}
+{"o":0.0000178943,"h":0.0000180228,"l":0.0000165759,"c":0.0000169968,"v":1534504.1768640003,"t":1732766400}
+{"o":0.0000169968,"h":0.0000172557,"l":0.0000167001,"c":0.0000168787,"v":320101.42657,"t":1732770000}
+{"o":0.0000168787,"h":0.0000170444,"l":0.0000168448,"c":0.000016923,"v":59060.494702,"t":1732773600}
+{"o":0.000016923,"h":0.0000171203,"l":0.0000167548,"c":0.0000168652,"v":9861.144924,"t":1732777200}
+{"o":0.0000168652,"h":0.0000171178,"l":0.0000167885,"c":0.0000168979,"v":43568.525515,"t":1732780800}
+{"o":0.0000168979,"h":0.0000176822,"l":0.0000168817,"c":0.0000174089,"v":640906.166863,"t":1732784400}
+{"o":0.0000174089,"h":0.0000175632,"l":0.0000171274,"c":0.0000172105,"v":129430.030457,"t":1732788000}
+{"o":0.0000172105,"h":0.0000173167,"l":0.0000170719,"c":0.00001712,"v":0.0,"t":1732791600}
+{"o":0.00001712,"h":0.0000174851,"l":0.0000170954,"c":0.0000172974,"v":57472.126817,"t":1732795200}
+{"o":0.0000172974,"h":0.000017528,"l":0.000017225,"c":0.0000172554,"v":0.0,"t":1732798800}
+{"o":0.0000172554,"h":0.0000174285,"l":0.0000171624,"c":0.0000173434,"v":0.0,"t":1732802400}
+{"o":0.0000173434,"h":0.0000175704,"l":0.000016987,"c":0.0000172075,"v":32661.714052,"t":1732806000}
+{"o":0.0000172075,"h":0.0000172601,"l":0.0000169805,"c":0.0000171329,"v":53466.898207,"t":1732809600}
+{"o":0.0000171329,"h":0.0000172551,"l":0.0000170133,"c":0.0000171814,"v":27901.680609,"t":1732813200}
+{"o":0.0000171814,"h":0.000017182,"l":0.0000163874,"c":0.0000165792,"v":825314.3672959999,"t":1732816800}
+{"o":0.0000165792,"h":0.0000167253,"l":0.000016115,"c":0.0000162538,"v":339546.22897,"t":1732820400}
+{"o":0.0000162538,"h":0.0000163762,"l":0.0000162069,"c":0.0000162344,"v":15972.770057,"t":1732824000}
+{"o":0.0000162344,"h":0.0000162679,"l":0.0000161344,"c":0.0000162434,"v":64131.485729,"t":1732827600}
+{"o":0.0000162434,"h":0.0000164139,"l":0.0000160975,"c":0.000016188,"v":50606.831549,"t":1732831200}
+{"o":0.000016188,"h":0.0000162603,"l":0.0000161597,"c":0.0000162105,"v":0.0,"t":1732834800}
+{"o":0.0000162105,"h":0.0000162724,"l":0.0000161327,"c":0.0000162591,"v":0.0,"t":1732838400}
+{"o":0.0000162591,"h":0.0000164279,"l":0.0000161629,"c":0.0000161952,"v":6334.60098,"t":1732842000}
+{"o":0.0000161952,"h":0.0000163104,"l":0.0000159237,"c":0.0000160043,"v":4791.067866,"t":1732845600}
+{"o":0.0000160043,"h":0.0000161787,"l":0.0000159014,"c":0.0000161233,"v":60199.691215,"t":1732849200}
+{"o":0.0000161233,"h":0.0000163726,"l":0.0000161107,"c":0.0000162343,"v":206647.962382,"t":1732852800}
+{"o":0.0000162343,"h":0.0000163757,"l":0.0000160928,"c":0.0000162737,"v":7940.671513,"t":1732856400}
+{"o":0.0000162737,"h":0.0000165192,"l":0.0000162289,"c":0.0000163159,"v":495957.512409,"t":1732860000}
+{"o":0.0000163159,"h":0.0000165332,"l":0.000015901,"c":0.0000162214,"v":116563.547364,"t":1732863600}
+{"o":0.0000162214,"h":0.0000162257,"l":0.0000159562,"c":0.0000160335,"v":109896.904098,"t":1732867200}
+{"o":0.0000160335,"h":0.0000160504,"l":0.000015493,"c":0.000015726,"v":791576.038135,"t":1732870800}
+{"o":0.000015726,"h":0.0000158813,"l":0.0000156131,"c":0.0000157811,"v":101479.000486,"t":1732874400}
+{"o":0.0000157811,"h":0.0000158008,"l":0.0000155418,"c":0.0000155581,"v":0.0,"t":1732878000}
+{"o":0.0000155581,"h":0.0000157568,"l":0.0000154161,"c":0.0000156965,"v":0.0,"t":1732881600}
+{"o":0.0000156965,"h":0.0000157346,"l":0.0000156187,"c":0.0000156675,"v":0.0,"t":1732885200}
+{"o":0.0000156675,"h":0.0000158665,"l":0.0000155633,"c":0.000015664,"v":53466.898207,"t":1732888800}
+{"o":0.000015664,"h":0.0000159913,"l":0.0000155589,"c":0.0000159211,"v":1792.272539,"t":1732892400}
+{"o":0.0000159211,"h":0.0000160323,"l":0.0000153562,"c":0.0000155868,"v":263730.111052,"t":1732896000}
+{"o":0.0000155868,"h":0.0000157103,"l":0.0000149215,"c":0.0000151203,"v":611442.909096,"t":1732899600}
+{"o":0.0000151203,"h":0.0000152204,"l":0.0000148562,"c":0.0000148868,"v":343710.637732,"t":1732903200}
+{"o":0.0000148868,"h":0.0000150297,"l":0.0000145726,"c":0.000014628,"v":290322.599784,"t":1732906800}
+{"o":0.000014628,"h":0.0000146705,"l":0.000013963,"c":0.0000140808,"v":999517.0353890001,"t":1732910400}
+{"o":0.0000140808,"h":0.000014153,"l":0.000012986,"c":0.0000130013,"v":1880974.231658,"t":1732914000}
+{"o":0.0000130013,"h":0.0000131093,"l":0.0000128847,"c":0.0000129876,"v":116443.40697,"t":1732917600}
+{"o":0.0000129876,"h":0.0000130319,"l":0.0000129431,"c":0.0000130206,"v":2500.0,"t":1732921200}
+{"o":0.0000130206,"h":0.0000131926,"l":0.0000127423,"c":0.0000129032,"v":562459.236482,"t":1732924800}
+{"o":0.0000129032,"h":0.0000129905,"l":0.0000127304,"c":0.0000128683,"v":101924.377504,"t":1732928400}
+{"o":0.0000128683,"h":0.000012882,"l":0.0000126346,"c":0.0000126516,"v":261409.071337,"t":1732932000}
+{"o":0.0000126516,"h":0.0000127606,"l":0.0000125566,"c":0.000012603,"v":81447.934861,"t":1732935600}
+{"o":0.000012603,"h":0.0000126918,"l":0.0000125848,"c":0.0000126325,"v":10000.0,"t":1732939200}
+{"o":0.0000126325,"h":0.0000127336,"l":0.0000125425,"c":0.0000125549,"v":21610.987618,"t":1732942800}
+{"o":0.0000125549,"h":0.0000137498,"l":0.0000124787,"c":0.000013253,"v":2028021.1649639998,"t":1732946400}
+{"o":0.000013253,"h":0.0000132885,"l":0.0000129695,"c":0.0000130885,"v":89466.898207,"t":1732950000}
+{"o":0.0000130885,"h":0.0000133801,"l":0.000013025,"c":0.0000133361,"v":158729.170153,"t":1732953600}
+{"o":0.0000133361,"h":0.0000133919,"l":0.0000132965,"c":0.0000133596,"v":0.0,"t":1732957200}
+{"o":0.0000133596,"h":0.0000135585,"l":0.0000124622,"c":0.0000127056,"v":837477.8364349998,"t":1732960800}
+{"o":0.0000127056,"h":0.0000127236,"l":0.0000125716,"c":0.000012655,"v":20443.233049,"t":1732964400}
+{"o":0.000012655,"h":0.0000129468,"l":0.0000125597,"c":0.0000128094,"v":286621.694266,"t":1732968000}
+{"o":0.0000128094,"h":0.0000129268,"l":0.00001274,"c":0.0000129187,"v":18724.535095,"t":1732971600}
+{"o":0.0000129187,"h":0.0000130085,"l":0.0000128605,"c":0.0000129963,"v":0.0,"t":1732975200}
+{"o":0.0000129963,"h":0.0000130549,"l":0.0000129368,"c":0.0000129551,"v":0.0,"t":1732978800}
+{"o":0.0000129551,"h":0.0000129994,"l":0.0000126719,"c":0.0000126974,"v":202418.850093,"t":1732982400}
+{"o":0.0000126974,"h":0.0000127669,"l":0.0000121606,"c":0.0000122325,"v":991990.0961099997,"t":1732986000}
+{"o":0.0000122325,"h":0.0000123464,"l":0.0000120005,"c":0.0000120297,"v":347848.5452629999,"t":1732989600}
+{"o":0.0000120297,"h":0.0000121892,"l":0.0000119013,"c":0.0000120862,"v":53570.701503,"t":1732993200}
+{"o":0.0000120862,"h":0.0000126571,"l":0.0000119166,"c":0.0000125321,"v":1647392.6907499998,"t":1732996800}
+{"o":0.0000125321,"h":0.0000128359,"l":0.0000124818,"c":0.0000125131,"v":643967.1448710001,"t":1733000400}
+{"o":0.0000125131,"h":0.0000126618,"l":0.00001206,"c":0.0000122161,"v":737575.180526,"t":1733004000}
+{"o":0.0000122161,"h":0.0000123006,"l":0.0000120808,"c":0.0000122031,"v":140136.550291,"t":1733007600}
+{"o":0.0000122031,"h":0.0000122843,"l":0.0000120861,"c":0.0000122024,"v":0.0,"t":1733011200}
+{"o":0.0000122024,"h":0.0000122967,"l":0.0000120966,"c":0.0000122347,"v":0.0,"t":1733014800}
+{"o":0.0000122347,"h":0.0000123844,"l":0.0000119791,"c":0.0000122754,"v":83328.321072,"t":1733018400}
+{"o":0.0000122754,"h":0.0000123815,"l":0.000012177,"c":0.0000123217,"v":403.131109,"t":1733022000}
+{"o":0.0000123217,"h":0.0000123892,"l":0.0000114671,"c":0.0000119619,"v":2039657.8537570003,"t":1733025600}
+{"o":0.0000119619,"h":0.0000120363,"l":0.0000119096,"c":0.0000119804,"v":72669.757105,"t":1733029200}
+{"o":0.0000119804,"h":0.0000119946,"l":0.0000119213,"c":0.0000119666,"v":0.0,"t":1733032800}
+{"o":0.0000119666,"h":0.0000120342,"l":0.0000119228,"c":0.0000119709,"v":0.0,"t":1733036400}
+{"o":0.0000119709,"h":0.0000120392,"l":0.0000117952,"c":0.00001188,"v":103992.810035,"t":1733040000}
+{"o":0.00001188,"h":0.0000119723,"l":0.0000118712,"c":0.0000119416,"v":71493.469322,"t":1733043600}
+{"o":0.0000119416,"h":0.000012104,"l":0.0000117892,"c":0.0000118645,"v":81416.546238,"t":1733047200}
+{"o":0.0000118645,"h":0.0000118671,"l":0.0000118066,"c":0.0000118155,"v":37851.229152,"t":1733050800}
+{"o":0.0000118155,"h":0.0000119657,"l":0.0000118016,"c":0.0000119432,"v":62889.145747,"t":1733054400}
+{"o":0.0000119432,"h":0.0000119852,"l":0.0000118685,"c":0.0000118995,"v":0.0,"t":1733058000}
+{"o":0.0000118995,"h":0.0000119479,"l":0.0000118553,"c":0.0000118833,"v":20668.675219,"t":1733061600}
+{"o":0.0000118833,"h":0.0000154703,"l":0.0000118225,"c":0.0000150325,"v":5121643.3752119988,"t":1733065200}
+{"o":0.0000150325,"h":0.0000152075,"l":0.0000146723,"c":0.000015098,"v":510606.580702,"t":1733068800}
+{"o":0.000015098,"h":0.0000152271,"l":0.0000150738,"c":0.0000151801,"v":182620.102402,"t":1733072400}
+{"o":0.0000151801,"h":0.0000152623,"l":0.0000150003,"c":0.0000151369,"v":71326.121583,"t":1733076000}
+{"o":0.0000151369,"h":0.0000152151,"l":0.0000150855,"c":0.0000151325,"v":0.0,"t":1733079600}
+{"o":0.0000151325,"h":0.0000155094,"l":0.0000151105,"c":0.0000153006,"v":298531.5616479999,"t":1733083200}
+{"o":0.0000153006,"h":0.0000154898,"l":0.0000151806,"c":0.0000153556,"v":114409.41713,"t":1733086800}
+{"o":0.0000153556,"h":0.0000156697,"l":0.0000152177,"c":0.0000155457,"v":246888.648277,"t":1733090400}
+{"o":0.0000155457,"h":0.0000156627,"l":0.0000154117,"c":0.0000156435,"v":0.0,"t":1733094000}
+{"o":0.0000156435,"h":0.0000158587,"l":0.0000156252,"c":0.0000157601,"v":0.0,"t":1733097600}
+{"o":0.0000157601,"h":0.0000157913,"l":0.00001464,"c":0.0000146672,"v":905020.3600709999,"t":1733101200}
+{"o":0.0000146672,"h":0.0000150071,"l":0.0000146362,"c":0.0000148957,"v":0.0,"t":1733104800}
+{"o":0.0000148957,"h":0.0000153149,"l":0.0000138599,"c":0.0000143021,"v":775456.3445230001,"t":1733108400}
+{"o":0.0000143021,"h":0.0000145092,"l":0.0000137303,"c":0.000013805,"v":624074.8584749999,"t":1733112000}
+{"o":0.000013805,"h":0.0000139356,"l":0.0000136835,"c":0.0000138562,"v":0.0,"t":1733115600}
+{"o":0.0000138562,"h":0.0000140345,"l":0.000013643,"c":0.0000137049,"v":29769.113452,"t":1733119200}
+{"o":0.0000137049,"h":0.0000138409,"l":0.0000136174,"c":0.0000136877,"v":0.0,"t":1733122800}
+{"o":0.0000136877,"h":0.0000140922,"l":0.0000136798,"c":0.0000138674,"v":0.0,"t":1733126400}
+{"o":0.0000138674,"h":0.0000140396,"l":0.000013586,"c":0.0000137931,"v":254207.736059,"t":1733130000}
+{"o":0.0000137931,"h":0.0000141483,"l":0.0000137901,"c":0.0000140578,"v":0.0,"t":1733133600}
+{"o":0.0000140578,"h":0.0000141436,"l":0.000013754,"c":0.000013784,"v":171673.562948,"t":1733137200}
+{"o":0.000013784,"h":0.0000140492,"l":0.0000135715,"c":0.0000138362,"v":137950.217445,"t":1733140800}
+{"o":0.0000138362,"h":0.0000139259,"l":0.0000135862,"c":0.0000136081,"v":26050.908614,"t":1733144400}
+{"o":0.0000136081,"h":0.0000138408,"l":0.000013302,"c":0.0000134797,"v":433802.5196059999,"t":1733148000}
+{"o":0.0000134797,"h":0.0000137245,"l":0.0000131518,"c":0.0000133403,"v":72602.981593,"t":1733151600}
+{"o":0.0000133403,"h":0.0000136829,"l":0.0000131426,"c":0.0000133661,"v":38166.093791,"t":1733155200}
+{"o":0.0000133661,"h":0.0000138687,"l":0.0000131277,"c":0.0000135291,"v":10823.320855,"t":1733158800}
+{"o":0.0000135291,"h":0.0000136277,"l":0.0000132434,"c":0.0000133483,"v":10868.821802,"t":1733162400}
+{"o":0.0000133483,"h":0.0000136049,"l":0.0000133192,"c":0.0000133577,"v":10000.35204,"t":1733166000}
+{"o":0.0000133577,"h":0.0000135152,"l":0.0000128561,"c":0.0000130101,"v":712688.8261519999,"t":1733169600}
+{"o":0.0000130101,"h":0.0000131643,"l":0.0000129266,"c":0.0000130685,"v":4785.468884,"t":1733173200}
+{"o":0.0000130685,"h":0.000013103,"l":0.0000128919,"c":0.0000129383,"v":0.0,"t":1733176800}
+{"o":0.0000129383,"h":0.0000129689,"l":0.0000128425,"c":0.0000128636,"v":0.0,"t":1733180400}
+{"o":0.0000128636,"h":0.0000130659,"l":0.0000128108,"c":0.0000129938,"v":64738.885047,"t":1733184000}
+{"o":0.0000129938,"h":0.0000131015,"l":0.0000129006,"c":0.0000130531,"v":53466.898207,"t":1733187600}
+{"o":0.0000130531,"h":0.0000132364,"l":0.0000125965,"c":0.0000126548,"v":713593.3053980001,"t":1733191200}
+{"o":0.0000126548,"h":0.0000131117,"l":0.0000125695,"c":0.0000129248,"v":407568.754363,"t":1733194800}
+{"o":0.0000129248,"h":0.0000130168,"l":0.0000126786,"c":0.0000127554,"v":322155.235822,"t":1733198400}
+{"o":0.0000127554,"h":0.0000128499,"l":0.0000127507,"c":0.0000127876,"v":100760.521159,"t":1733202000}
+{"o":0.0000127876,"h":0.0000128844,"l":0.0000126286,"c":0.0000128468,"v":106523.513726,"t":1733205600}
+{"o":0.0000128468,"h":0.0000129877,"l":0.0000124527,"c":0.0000125097,"v":341655.231855,"t":1733209200}
+{"o":0.0000125097,"h":0.0000125721,"l":0.0000124205,"c":0.000012508,"v":0.0,"t":1733212800}
+{"o":0.000012508,"h":0.0000126602,"l":0.000012503,"c":0.000012621,"v":0.0,"t":1733216400}
+{"o":0.000012621,"h":0.0000127378,"l":0.0000124087,"c":0.0000125742,"v":109963.699825,"t":1733220000}
+{"o":0.0000125742,"h":0.0000125895,"l":0.0000121604,"c":0.0000122666,"v":341293.6982989999,"t":1733223600}
+{"o":0.0000122666,"h":0.0000124551,"l":0.0000122613,"c":0.000012338,"v":53850.127547,"t":1733227200}
+{"o":0.000012338,"h":0.000012814,"l":0.0000121451,"c":0.0000125257,"v":56687.913443,"t":1733230800}
+{"o":0.0000125257,"h":0.0000128351,"l":0.000011991,"c":0.0000122555,"v":56138.656494,"t":1733234400}
+{"o":0.0000122555,"h":0.0000124736,"l":0.0000119563,"c":0.0000121159,"v":273424.563017,"t":1733238000}
+{"o":0.0000121159,"h":0.0000122075,"l":0.0000119736,"c":0.0000120894,"v":2005.396564,"t":1733241600}
+{"o":0.0000120894,"h":0.0000122837,"l":0.0000118252,"c":0.0000118314,"v":275583.452339,"t":1733245200}
+{"o":0.0000118314,"h":0.0000121414,"l":0.0000116775,"c":0.0000119134,"v":61699.475011,"t":1733248800}
+{"o":0.0000119134,"h":0.0000121231,"l":0.0000116499,"c":0.0000117651,"v":202282.6850429999,"t":1733252400}
+{"o":0.0000117651,"h":0.0000121004,"l":0.000011661,"c":0.0000119633,"v":402640.266177,"t":1733256000}
+{"o":0.0000119633,"h":0.0000131716,"l":0.0000114136,"c":0.0000125505,"v":1362670.0403869997,"t":1733259600}
+{"o":0.0000125505,"h":0.0000127357,"l":0.0000122884,"c":0.0000124415,"v":70516.024899,"t":1733263200}
+{"o":0.0000124415,"h":0.0000126056,"l":0.0000122772,"c":0.0000124291,"v":54266.301469,"t":1733266800}
+{"o":0.0000124291,"h":0.0000124414,"l":0.0000121072,"c":0.0000122526,"v":117608.579132,"t":1733270400}
+{"o":0.0000122526,"h":0.0000123323,"l":0.0000121191,"c":0.0000121674,"v":0.0,"t":1733274000}
+{"o":0.0000121674,"h":0.0000125503,"l":0.0000120124,"c":0.0000122499,"v":73003.347125,"t":1733277600}
+{"o":0.0000122499,"h":0.0000122611,"l":0.0000120909,"c":0.0000121593,"v":27567.88382,"t":1733281200}
+{"o":0.0000121593,"h":0.0000123847,"l":0.0000121274,"c":0.0000123141,"v":121678.072745,"t":1733284800}
+{"o":0.0000123141,"h":0.000012327,"l":0.0000110235,"c":0.0000112022,"v":2847805.6515979986,"t":1733288400}
+{"o":0.0000112022,"h":0.0000112997,"l":0.0000110613,"c":0.0000111102,"v":182211.464292,"t":1733292000}
+{"o":0.0000111102,"h":0.0000111783,"l":0.0000111028,"c":0.0000111604,"v":0.0,"t":1733295600}
+{"o":0.0000111604,"h":0.0000112412,"l":0.0000111297,"c":0.0000112075,"v":7481.566452,"t":1733299200}
+{"o":0.0000112075,"h":0.0000113381,"l":0.00001113,"c":0.0000113251,"v":450315.314046,"t":1733302800}
+{"o":0.0000113251,"h":0.0000114197,"l":0.0000112205,"c":0.000011316,"v":161767.108018,"t":1733306400}
+{"o":0.000011316,"h":0.0000113975,"l":0.0000112552,"c":0.0000113421,"v":66708.775407,"t":1733310000}
+{"o":0.0000113421,"h":0.0000115499,"l":0.0000111871,"c":0.0000114396,"v":93385.830591,"t":1733313600}
+{"o":0.0000114396,"h":0.0000115534,"l":0.000011196,"c":0.0000113077,"v":176113.354059,"t":1733317200}
+{"o":0.0000113077,"h":0.0000114393,"l":0.0000111808,"c":0.0000112548,"v":0.0,"t":1733320800}
+{"o":0.0000112548,"h":0.0000113333,"l":0.0000111096,"c":0.0000111759,"v":5000.0,"t":1733324400}
+{"o":0.0000111759,"h":0.0000116675,"l":0.0000106765,"c":0.0000111171,"v":323445.044648,"t":1733328000}
+{"o":0.0000111171,"h":0.0000111807,"l":0.000010942,"c":0.0000109554,"v":11477.134225,"t":1733331600}
+{"o":0.0000109554,"h":0.0000110844,"l":0.0000108582,"c":0.0000109973,"v":120889.276881,"t":1733335200}
+{"o":0.0000109973,"h":0.0000113393,"l":0.0000108538,"c":0.0000110928,"v":420623.611274,"t":1733338800}
+{"o":0.0000110928,"h":0.0000112445,"l":0.0000109192,"c":0.0000111208,"v":327737.816517,"t":1733342400}
+{"o":0.0000111208,"h":0.000011368,"l":0.0000108844,"c":0.0000111197,"v":60650.87887,"t":1733346000}
+{"o":0.0000111197,"h":0.0000111934,"l":0.0000106953,"c":0.0000108936,"v":1139788.9926750001,"t":1733349600}
+{"o":0.0000108936,"h":0.0000110531,"l":0.0000106217,"c":0.0000106345,"v":53424.435033,"t":1733353200}
+{"o":0.0000106345,"h":0.0000107836,"l":0.0000106112,"c":0.0000107709,"v":3247.45042,"t":1733356800}
+{"o":0.0000107709,"h":0.0000109364,"l":0.0000104812,"c":0.0000106895,"v":178253.805291,"t":1733360400}
+{"o":0.0000106895,"h":0.0000107072,"l":0.0000102677,"c":0.000010432,"v":0.0,"t":1733364000}
+{"o":0.000010432,"h":0.0000108261,"l":0.0000101256,"c":0.0000107268,"v":66296.352747,"t":1733367600}
+{"o":0.0000107268,"h":0.000010736,"l":0.0000104896,"c":0.0000105559,"v":18961.259168,"t":1733371200}
+{"o":0.0000105559,"h":0.0000108282,"l":0.0000104348,"c":0.0000105663,"v":107984.967257,"t":1733374800}
+{"o":0.0000105663,"h":0.0000107579,"l":0.0000105413,"c":0.0000106305,"v":11741.36917,"t":1733378400}
+{"o":0.0000106305,"h":0.0000106436,"l":0.0000105612,"c":0.000010611,"v":1059.38063,"t":1733382000}
+{"o":0.000010611,"h":0.0000106299,"l":0.0000100897,"c":0.0000101931,"v":914473.8803840006,"t":1733385600}
+{"o":0.0000101931,"h":0.000010236,"l":0.0000097015,"c":0.0000097434,"v":949214.9716580003,"t":1733389200}
+{"o":0.0000097434,"h":0.0000098637,"l":0.0000093797,"c":0.0000095037,"v":1265382.8055979996,"t":1733392800}
+{"o":0.0000095037,"h":0.0000095357,"l":0.0000091747,"c":0.0000092494,"v":615752.1160220002,"t":1733396400}
+{"o":0.0000092494,"h":0.0000093185,"l":0.0000086529,"c":0.0000088363,"v":1387081.6039500004,"t":1733400000}
+{"o":0.0000088363,"h":0.0000090769,"l":0.0000086507,"c":0.0000087981,"v":1055967.7975110002,"t":1733403600}
+{"o":0.0000087981,"h":0.0000090048,"l":0.0000087501,"c":0.0000088903,"v":572980.6673420001,"t":1733407200}
+{"o":0.0000088903,"h":0.0000091418,"l":0.0000085828,"c":0.0000086922,"v":313033.270529,"t":1733410800}
+{"o":0.0000086922,"h":0.000008954,"l":0.0000085566,"c":0.0000087382,"v":9381.127353,"t":1733414400}
+{"o":0.0000087382,"h":0.0000087873,"l":0.0000086909,"c":0.0000087374,"v":194708.339076,"t":1733418000}
+{"o":0.0000087374,"h":0.000008881,"l":0.0000086596,"c":0.0000088004,"v":51518.855224,"t":1733421600}
+{"o":0.0000088004,"h":0.0000089645,"l":0.0000084542,"c":0.00000863,"v":506590.07372,"t":1733425200}
+{"o":0.00000863,"h":0.0000087691,"l":0.0000086024,"c":0.000008631,"v":53466.898207,"t":1733428800}
+{"o":0.000008631,"h":0.0000088316,"l":0.0000085824,"c":0.0000087637,"v":545801.465404,"t":1733432400}
+{"o":0.0000087637,"h":0.0000090875,"l":0.0000084767,"c":0.0000084993,"v":480484.9997489999,"t":1733436000}
+{"o":0.0000084993,"h":0.0000086307,"l":0.0000082664,"c":0.0000085313,"v":490477.724676,"t":1733439600}
+{"o":0.0000085313,"h":0.0000085858,"l":0.000008296,"c":0.0000082989,"v":37498.249319,"t":1733443200}
+{"o":0.0000082989,"h":0.000008891,"l":0.0000081309,"c":0.0000087343,"v":595861.5441449999,"t":1733446800}
+{"o":0.0000087343,"h":0.0000089981,"l":0.0000086375,"c":0.000008893,"v":682097.2992760001,"t":1733450400}
+{"o":0.000008893,"h":0.0000090512,"l":0.000008893,"c":0.0000089241,"v":45886.907112,"t":1733454000}
+{"o":0.0000089241,"h":0.0000090263,"l":0.0000088849,"c":0.0000089879,"v":16812.520688,"t":1733457600}
+{"o":0.0000089879,"h":0.0000090885,"l":0.0000089555,"c":0.0000090751,"v":0.0,"t":1733461200}
+{"o":0.0000090751,"h":0.0000091106,"l":0.000009037,"c":0.0000090683,"v":0.0,"t":1733464800}
+{"o":0.0000090683,"h":0.0000091034,"l":0.000008823,"c":0.0000088245,"v":59057.785894,"t":1733468400}
+{"o":0.0000088245,"h":0.0000089578,"l":0.0000087809,"c":0.0000089578,"v":13975.410391,"t":1733472000}
+{"o":0.0000089578,"h":0.0000090597,"l":0.0000088409,"c":0.0000089293,"v":22257.479438,"t":1733475600}
+{"o":0.0000089293,"h":0.0000089873,"l":0.0000088799,"c":0.0000088958,"v":5558.872181,"t":1733479200}
+{"o":0.0000088958,"h":0.0000089794,"l":0.0000088776,"c":0.0000089558,"v":0.0,"t":1733482800}
+{"o":0.0000089558,"h":0.0000090792,"l":0.0000087729,"c":0.0000089311,"v":174524.876464,"t":1733486400}
+{"o":0.0000089311,"h":0.0000089452,"l":0.0000087765,"c":0.0000088045,"v":0.0,"t":1733490000}
+{"o":0.0000088045,"h":0.0000089404,"l":0.0000086774,"c":0.0000087369,"v":102829.563388,"t":1733493600}
+{"o":0.0000087369,"h":0.0000088224,"l":0.0000086663,"c":0.0000087335,"v":7500.0,"t":1733497200}
+{"o":0.0000087335,"h":0.0000089542,"l":0.0000086976,"c":0.0000088762,"v":11244.279017,"t":1733500800}
+{"o":0.0000088762,"h":0.0000089357,"l":0.000008362,"c":0.0000085526,"v":1299037.1744570001,"t":1733504400}
+{"o":0.0000085526,"h":0.000008574,"l":0.0000084186,"c":0.0000084921,"v":53466.898207,"t":1733508000}
+{"o":0.0000084921,"h":0.00000942,"l":0.0000084513,"c":0.0000092852,"v":3972301.9247320001,"t":1733511600}
+{"o":0.0000092852,"h":0.0000094581,"l":0.0000092126,"c":0.0000093544,"v":328247.544656,"t":1733515200}
+{"o":0.0000093544,"h":0.0000094203,"l":0.0000092773,"c":0.0000094159,"v":206362.418701,"t":1733518800}
+{"o":0.0000094159,"h":0.0000094968,"l":0.0000093781,"c":0.0000094426,"v":349213.012614,"t":1733522400}
+{"o":0.0000094426,"h":0.0000105045,"l":0.0000094164,"c":0.0000102844,"v":4592220.3379560001,"t":1733526000}
+{"o":0.0000102844,"h":0.000010348,"l":0.0000101137,"c":0.0000101587,"v":90846.715038,"t":1733529600}
+{"o":0.0000101587,"h":0.0000102534,"l":0.0000101285,"c":0.0000101971,"v":0.0,"t":1733533200}
+{"o":0.0000101971,"h":0.0000102542,"l":0.0000101485,"c":0.0000101852,"v":0.0,"t":1733536800}
+{"o":0.0000101852,"h":0.0000111006,"l":0.0000101699,"c":0.0000108324,"v":2331126.2206670004,"t":1733540400}
+{"o":0.0000108324,"h":0.0000108724,"l":0.0000107927,"c":0.000010802,"v":69216.447796,"t":1733544000}
+{"o":0.000010802,"h":0.0000108328,"l":0.0000107422,"c":0.000010776,"v":53466.898207,"t":1733547600}
+{"o":0.000010776,"h":0.0000108093,"l":0.0000107274,"c":0.0000107508,"v":0.0,"t":1733551200}
+{"o":0.0000107508,"h":0.0000115219,"l":0.0000107181,"c":0.0000114491,"v":1633711.6594419999,"t":1733554800}
+{"o":0.0000114491,"h":0.0000128059,"l":0.0000114177,"c":0.0000120305,"v":3316859.1414529993,"t":1733558400}
+{"o":0.0000120305,"h":0.0000120549,"l":0.00001189,"c":0.0000118945,"v":36319.415019,"t":1733562000}
+{"o":0.0000118945,"h":0.0000120843,"l":0.0000118634,"c":0.0000120208,"v":21477.447994,"t":1733565600}
+{"o":0.0000120208,"h":0.0000126337,"l":0.0000119053,"c":0.0000126231,"v":904705.695957,"t":1733569200}
+{"o":0.0000126231,"h":0.0000126861,"l":0.000012525,"c":0.0000126462,"v":128278.17988,"t":1733572800}
+{"o":0.0000126462,"h":0.0000127491,"l":0.0000125437,"c":0.0000125934,"v":149854.161092,"t":1733576400}
+{"o":0.0000125934,"h":0.0000128955,"l":0.0000123871,"c":0.0000126293,"v":198125.762117,"t":1733580000}
+{"o":0.0000126293,"h":0.000012852,"l":0.0000124164,"c":0.0000125963,"v":240870.097253,"t":1733583600}
+{"o":0.0000125963,"h":0.000012787,"l":0.0000125234,"c":0.0000126215,"v":132320.715497,"t":1733587200}
+{"o":0.0000126215,"h":0.0000127991,"l":0.0000125958,"c":0.0000126575,"v":87988.925311,"t":1733590800}
+{"o":0.0000126575,"h":0.0000127677,"l":0.0000125632,"c":0.0000125892,"v":145886.907112,"t":1733594400}
+{"o":0.0000125892,"h":0.0000126686,"l":0.0000124615,"c":0.0000125053,"v":120156.28153,"t":1733598000}
+{"o":0.0000125053,"h":0.0000125639,"l":0.000012233,"c":0.0000123513,"v":269851.9621780001,"t":1733601600}
+{"o":0.0000123513,"h":0.0000124076,"l":0.000012254,"c":0.0000123308,"v":64902.979603,"t":1733605200}
+{"o":0.0000123308,"h":0.0000124896,"l":0.0000121302,"c":0.0000123783,"v":53466.898207,"t":1733608800}
+{"o":0.0000123783,"h":0.000012418,"l":0.0000120254,"c":0.0000121717,"v":328497.711654,"t":1733612400}
+{"o":0.0000121717,"h":0.000012258,"l":0.0000119259,"c":0.0000119662,"v":341999.730039,"t":1733616000}
+{"o":0.0000119662,"h":0.0000120056,"l":0.0000116604,"c":0.0000117028,"v":456809.3198249999,"t":1733619600}
+{"o":0.0000117028,"h":0.0000117067,"l":0.0000115861,"c":0.0000116058,"v":583920.277606,"t":1733623200}
+{"o":0.0000116058,"h":0.0000116973,"l":0.0000114456,"c":0.000011553,"v":90370.77174,"t":1733626800}
+{"o":0.000011553,"h":0.0000116652,"l":0.0000114739,"c":0.0000116216,"v":97176.562806,"t":1733630400}
+{"o":0.0000116216,"h":0.0000117435,"l":0.0000111226,"c":0.0000112468,"v":531499.1284939999,"t":1733634000}
+{"o":0.0000112468,"h":0.00001128,"l":0.0000111844,"c":0.000011207,"v":0.0,"t":1733637600}
+{"o":0.000011207,"h":0.0000112406,"l":0.0000111716,"c":0.0000112319,"v":0.0,"t":1733641200}
+{"o":0.0000112319,"h":0.000011621,"l":0.0000112167,"c":0.0000116172,"v":601012.088949,"t":1733644800}
+{"o":0.0000116172,"h":0.0000117031,"l":0.0000114398,"c":0.0000115451,"v":153466.898207,"t":1733648400}
+{"o":0.0000115451,"h":0.0000115462,"l":0.0000114204,"c":0.0000114788,"v":0.0,"t":1733652000}
+{"o":0.0000114788,"h":0.0000115029,"l":0.000011418,"c":0.0000114422,"v":0.0,"t":1733655600}
+{"o":0.0000114422,"h":0.0000115044,"l":0.0000114105,"c":0.0000114389,"v":0.0,"t":1733659200}
+{"o":0.0000114389,"h":0.0000115462,"l":0.0000113517,"c":0.0000114498,"v":24144.189074,"t":1733662800}
+{"o":0.0000114498,"h":0.0000115315,"l":0.0000113265,"c":0.0000114084,"v":58676.816797,"t":1733666400}
+{"o":0.0000114084,"h":0.0000115459,"l":0.0000113247,"c":0.0000114041,"v":43699.594095,"t":1733670000}
+{"o":0.0000114041,"h":0.0000114998,"l":0.0000112814,"c":0.000011368,"v":80000.0,"t":1733673600}
+{"o":0.000011368,"h":0.0000114103,"l":0.0000113285,"c":0.0000113311,"v":0.0,"t":1733677200}
+{"o":0.0000113311,"h":0.0000114092,"l":0.0000113248,"c":0.0000114038,"v":0.0,"t":1733680800}
+{"o":0.0000114038,"h":0.0000114898,"l":0.000011327,"c":0.0000113719,"v":21713.289591,"t":1733684400}
+{"o":0.0000113719,"h":0.0000114336,"l":0.0000111126,"c":0.000011276,"v":606777.22207,"t":1733688000}
+{"o":0.000011276,"h":0.0000115198,"l":0.000011251,"c":0.0000114574,"v":255096.659673,"t":1733691600}
+{"o":0.0000114574,"h":0.0000114774,"l":0.0000114053,"c":0.0000114102,"v":870.301922,"t":1733695200}
+{"o":0.0000114102,"h":0.0000114495,"l":0.0000113603,"c":0.0000113941,"v":0.0,"t":1733698800}
+{"o":0.0000113941,"h":0.0000116165,"l":0.000011382,"c":0.0000115592,"v":50000.0,"t":1733702400}
+{"o":0.0000115592,"h":0.000011651,"l":0.0000113266,"c":0.000011445,"v":133375.0,"t":1733706000}
+{"o":0.000011445,"h":0.0000115689,"l":0.000011125,"c":0.0000112083,"v":238398.175676,"t":1733709600}
+{"o":0.0000112083,"h":0.0000112992,"l":0.0000111642,"c":0.0000112125,"v":2222.0,"t":1733713200}
+{"o":0.0000112125,"h":0.0000112873,"l":0.0000111741,"c":0.0000111982,"v":3815.223201,"t":1733716800}
+{"o":0.0000111982,"h":0.0000112501,"l":0.0000111004,"c":0.0000111478,"v":240097.989886,"t":1733720400}
+{"o":0.0000111478,"h":0.0000112634,"l":0.0000111453,"c":0.0000112493,"v":0.0,"t":1733724000}
+{"o":0.0000112493,"h":0.0000113582,"l":0.0000109799,"c":0.0000110176,"v":57888.153663,"t":1733727600}
+{"o":0.0000110176,"h":0.000011275,"l":0.0000110061,"c":0.0000112611,"v":0.0,"t":1733731200}
+{"o":0.0000112611,"h":0.0000113519,"l":0.0000109656,"c":0.0000111012,"v":87962.754992,"t":1733734800}
+{"o":0.0000111012,"h":0.0000112002,"l":0.000011023,"c":0.000011034,"v":7325.588283,"t":1733738400}
+{"o":0.000011034,"h":0.0000112045,"l":0.0000109974,"c":0.0000111281,"v":21772.335972,"t":1733742000}
+{"o":0.0000111281,"h":0.0000112165,"l":0.0000110427,"c":0.0000110844,"v":19790.911461,"t":1733745600}
+{"o":0.0000110844,"h":0.000011131,"l":0.0000109248,"c":0.0000110037,"v":103288.928429,"t":1733749200}
+{"o":0.0000110037,"h":0.0000110727,"l":0.0000108707,"c":0.0000109479,"v":71173.314411,"t":1733752800}
+{"o":0.0000109479,"h":0.0000117022,"l":0.0000109073,"c":0.0000114545,"v":443907.1713519999,"t":1733756400}
+{"o":0.0000114545,"h":0.0000115454,"l":0.0000108561,"c":0.0000109816,"v":691290.028018,"t":1733760000}
+{"o":0.0000109816,"h":0.0000136975,"l":0.0000109296,"c":0.0000136835,"v":4416415.618127998,"t":1733763600}
+{"o":0.0000136835,"h":0.0000136861,"l":0.000013233,"c":0.0000132859,"v":374688.916539,"t":1733767200}
+{"o":0.0000132859,"h":0.0000134684,"l":0.0000126192,"c":0.0000130912,"v":1257731.6032170004,"t":1733770800}
+{"o":0.0000130912,"h":0.0000137819,"l":0.0000129631,"c":0.000013245,"v":1032142.9031519998,"t":1733774400}
+{"o":0.000013245,"h":0.0000141903,"l":0.000012816,"c":0.0000130998,"v":398588.045443,"t":1733778000}
+{"o":0.0000130998,"h":0.0000138831,"l":0.0000125556,"c":0.0000126539,"v":117861.636393,"t":1733781600}
+{"o":0.0000126539,"h":0.0000130549,"l":0.0000125217,"c":0.0000130133,"v":56216.074638,"t":1733785200}
+{"o":0.0000130133,"h":0.0000132029,"l":0.0000127613,"c":0.0000129517,"v":53466.898207,"t":1733788800}
+{"o":0.0000129517,"h":0.000013065,"l":0.0000126599,"c":0.0000127216,"v":291978.5809500001,"t":1733792400}
+{"o":0.0000127216,"h":0.0000131117,"l":0.0000124245,"c":0.0000127805,"v":103377.135537,"t":1733796000}
+{"o":0.0000127805,"h":0.0000132022,"l":0.0000126053,"c":0.0000126074,"v":21599.775017,"t":1733799600}
+{"o":0.0000126074,"h":0.0000128376,"l":0.0000125704,"c":0.0000126029,"v":16202.600095,"t":1733803200}
+{"o":0.0000126029,"h":0.0000127007,"l":0.0000124533,"c":0.0000125523,"v":58458.136229,"t":1733806800}
+{"o":0.0000125523,"h":0.000012601,"l":0.000012413,"c":0.0000124474,"v":1107.695854,"t":1733810400}
+{"o":0.0000124474,"h":0.000012771,"l":0.0000122079,"c":0.0000123068,"v":541712.106085,"t":1733814000}
+{"o":0.0000123068,"h":0.0000124418,"l":0.0000122793,"c":0.0000123445,"v":69291.085263,"t":1733817600}
+{"o":0.0000123445,"h":0.0000125177,"l":0.0000122608,"c":0.000012459,"v":1493.186884,"t":1733821200}
+{"o":0.000012459,"h":0.0000125061,"l":0.0000123788,"c":0.0000124468,"v":0.0,"t":1733824800}
+{"o":0.0000124468,"h":0.0000125694,"l":0.000012319,"c":0.0000123829,"v":53466.898207,"t":1733828400}
+{"o":0.0000123829,"h":0.0000127316,"l":0.000012211,"c":0.0000125212,"v":52263.105417,"t":1733832000}
+{"o":0.0000125212,"h":0.0000125347,"l":0.0000122584,"c":0.0000123081,"v":59628.680942,"t":1733835600}
+{"o":0.0000123081,"h":0.0000125349,"l":0.0000120518,"c":0.000012342,"v":20521.08143,"t":1733839200}
+{"o":0.000012342,"h":0.000012972,"l":0.0000116718,"c":0.0000123236,"v":136158.697762,"t":1733842800}
+{"o":0.0000123236,"h":0.0000126997,"l":0.0000120131,"c":0.000012188,"v":56930.69324,"t":1733846400}
+{"o":0.000012188,"h":0.000012627,"l":0.0000113148,"c":0.0000117747,"v":1157645.391567,"t":1733850000}
+{"o":0.0000117747,"h":0.0000119852,"l":0.0000113525,"c":0.0000115244,"v":404498.56897,"t":1733853600}
+{"o":0.0000115244,"h":0.0000117078,"l":0.0000113317,"c":0.0000115326,"v":2175.554043,"t":1733857200}
+{"o":0.0000115326,"h":0.0000117991,"l":0.000011407,"c":0.0000116781,"v":150056.960722,"t":1733860800}
+{"o":0.0000116781,"h":0.0000120542,"l":0.000011523,"c":0.0000119918,"v":398020.089066,"t":1733864400}
+{"o":0.0000119918,"h":0.0000120262,"l":0.0000117067,"c":0.0000117275,"v":247560.462467,"t":1733868000}
+{"o":0.0000117275,"h":0.0000118362,"l":0.0000115716,"c":0.0000116806,"v":63381.567161,"t":1733871600}
+{"o":0.0000116806,"h":0.0000117962,"l":0.0000115756,"c":0.0000116048,"v":0.0,"t":1733875200}
+{"o":0.0000116048,"h":0.0000118006,"l":0.0000114982,"c":0.0000117378,"v":17901.71105,"t":1733878800}
+{"o":0.0000117378,"h":0.0000119032,"l":0.0000109057,"c":0.000011369,"v":2308759.8392629996,"t":1733882400}
+{"o":0.000011369,"h":0.0000114068,"l":0.0000108649,"c":0.0000112225,"v":1398766.7959830004,"t":1733886000}
+{"o":0.0000112225,"h":0.0000113108,"l":0.0000111562,"c":0.0000112218,"v":129.93573,"t":1733889600}
+{"o":0.0000112218,"h":0.0000113122,"l":0.0000111581,"c":0.000011213,"v":5198.887959,"t":1733893200}
+{"o":0.000011213,"h":0.0000113364,"l":0.0000111116,"c":0.0000111813,"v":1078.557481,"t":1733896800}
+{"o":0.0000111813,"h":0.0000112908,"l":0.0000111561,"c":0.0000112486,"v":0.0,"t":1733900400}
+{"o":0.0000112486,"h":0.0000112569,"l":0.0000110211,"c":0.0000110709,"v":0.0,"t":1733904000}
+{"o":0.0000110709,"h":0.0000114231,"l":0.0000110237,"c":0.000011157,"v":1079976.7854010002,"t":1733907600}
+{"o":0.000011157,"h":0.0000111615,"l":0.0000109242,"c":0.0000109277,"v":158.480067,"t":1733911200}
+{"o":0.0000109277,"h":0.0000111063,"l":0.000010802,"c":0.000011002,"v":4539.371009,"t":1733914800}
+{"o":0.000011002,"h":0.000011029,"l":0.0000109143,"c":0.0000110003,"v":0.0,"t":1733918400}
+{"o":0.0000110003,"h":0.0000111643,"l":0.000010874,"c":0.000011027,"v":61790.335707,"t":1733922000}
+{"o":0.000011027,"h":0.00001127,"l":0.0000109685,"c":0.0000111364,"v":354002.107215,"t":1733925600}
+{"o":0.0000111364,"h":0.0000114591,"l":0.0000109746,"c":0.0000113865,"v":202032.885863,"t":1733929200}
+{"o":0.0000113865,"h":0.00001245,"l":0.0000112734,"c":0.000012318,"v":1969184.968377,"t":1733932800}
+{"o":0.000012318,"h":0.0000125315,"l":0.0000116132,"c":0.0000117528,"v":1000538.2387239998,"t":1733936400}
+{"o":0.0000117528,"h":0.0000119577,"l":0.0000116507,"c":0.0000118216,"v":292278.925721,"t":1733940000}
+{"o":0.0000118216,"h":0.0000118743,"l":0.0000117359,"c":0.0000117621,"v":16230.236323,"t":1733943600}
+{"o":0.0000117621,"h":0.0000119404,"l":0.000011675,"c":0.0000118346,"v":137029.081104,"t":1733947200}
+{"o":0.0000118346,"h":0.0000125002,"l":0.0000118118,"c":0.0000123627,"v":988670.7358670001,"t":1733950800}
+{"o":0.0000123627,"h":0.0000124166,"l":0.0000122986,"c":0.0000123652,"v":26178.874696,"t":1733954400}
+{"o":0.0000123652,"h":0.0000125894,"l":0.0000123385,"c":0.0000124405,"v":331144.993196,"t":1733958000}
+{"o":0.0000124405,"h":0.0000125533,"l":0.0000124089,"c":0.0000124539,"v":6694.782201,"t":1733961600}
+{"o":0.0000124539,"h":0.0000125656,"l":0.0000124051,"c":0.0000124973,"v":132604.632418,"t":1733965200}
+{"o":0.0000124973,"h":0.0000125544,"l":0.0000123121,"c":0.000012331,"v":53466.898207,"t":1733968800}
+{"o":0.000012331,"h":0.0000127489,"l":0.0000121749,"c":0.0000125073,"v":17866.207875,"t":1733972400}
+{"o":0.0000125073,"h":0.0000126123,"l":0.0000123241,"c":0.0000124088,"v":17463.600095,"t":1733976000}
+{"o":0.0000124088,"h":0.0000125852,"l":0.0000122456,"c":0.0000124863,"v":70000.0,"t":1733979600}
+{"o":0.0000124863,"h":0.0000126544,"l":0.0000123125,"c":0.0000125811,"v":328617.886477,"t":1733983200}
+{"o":0.0000125811,"h":0.0000126027,"l":0.0000123841,"c":0.0000124685,"v":203466.898207,"t":1733986800}
+{"o":0.0000124685,"h":0.0000124704,"l":0.0000123271,"c":0.0000123472,"v":0.0,"t":1733990400}
+{"o":0.0000123472,"h":0.0000123844,"l":0.0000122812,"c":0.0000123793,"v":160068.999995,"t":1733994000}
+{"o":0.0000123793,"h":0.0000125186,"l":0.0000122441,"c":0.0000123464,"v":5668.892372,"t":1733997600}
+{"o":0.0000123464,"h":0.0000124388,"l":0.0000123303,"c":0.0000123691,"v":0.0,"t":1734001200}
+{"o":0.0000123691,"h":0.0000123714,"l":0.0000122553,"c":0.000012276,"v":0.0,"t":1734004800}
+{"o":0.000012276,"h":0.0000125261,"l":0.0000122099,"c":0.000012459,"v":134518.537543,"t":1734008400}
+{"o":0.000012459,"h":0.0000124987,"l":0.0000120953,"c":0.0000123218,"v":192673.885946,"t":1734012000}
+{"o":0.0000123218,"h":0.0000124501,"l":0.0000123108,"c":0.000012386,"v":0.0,"t":1734015600}
+{"o":0.000012386,"h":0.0000124328,"l":0.0000122372,"c":0.0000124145,"v":0.0,"t":1734019200}
+{"o":0.0000124145,"h":0.0000130102,"l":0.0000122247,"c":0.0000123947,"v":1806609.1514279998,"t":1734022800}
+{"o":0.0000123947,"h":0.0000133194,"l":0.0000123631,"c":0.0000130936,"v":990560.2003699999,"t":1734026400}
+{"o":0.0000130936,"h":0.000013391,"l":0.0000128088,"c":0.0000133213,"v":649094.7924299999,"t":1734030000}
+{"o":0.0000133213,"h":0.0000133806,"l":0.0000131452,"c":0.0000131973,"v":145813.803,"t":1734033600}
+{"o":0.0000131973,"h":0.0000133328,"l":0.0000125858,"c":0.0000126947,"v":752876.1648629999,"t":1734037200}
+{"o":0.0000126947,"h":0.0000128044,"l":0.0000124803,"c":0.000012495,"v":42501.101087,"t":1734040800}
+{"o":0.000012495,"h":0.0000126488,"l":0.0000124539,"c":0.0000125704,"v":196324.284838,"t":1734044400}
+{"o":0.0000125704,"h":0.0000126058,"l":0.0000124521,"c":0.0000125269,"v":53466.898207,"t":1734048000}
+{"o":0.0000125269,"h":0.0000126844,"l":0.0000122708,"c":0.0000123591,"v":146485.895785,"t":1734051600}
+{"o":0.0000123591,"h":0.0000127005,"l":0.0000122286,"c":0.000012578,"v":349423.7765630001,"t":1734055200}
+{"o":0.000012578,"h":0.0000126229,"l":0.0000125488,"c":0.0000125907,"v":0.0,"t":1734058800}
+{"o":0.0000125907,"h":0.0000128595,"l":0.000012573,"c":0.0000128327,"v":862.98623,"t":1734062400}
+{"o":0.0000128327,"h":0.0000128535,"l":0.0000126507,"c":0.0000127186,"v":53466.898207,"t":1734066000}
+{"o":0.0000127186,"h":0.0000128961,"l":0.0000125805,"c":0.0000127257,"v":1261.0,"t":1734069600}
+{"o":0.0000127257,"h":0.0000129021,"l":0.0000126203,"c":0.00001264,"v":5605.215451,"t":1734073200}
+{"o":0.00001264,"h":0.0000126936,"l":0.0000125586,"c":0.0000125662,"v":0.0,"t":1734076800}
+{"o":0.0000125662,"h":0.0000126714,"l":0.0000125459,"c":0.0000126129,"v":0.0,"t":1734080400}
+{"o":0.0000126129,"h":0.000012942,"l":0.0000125457,"c":0.0000127139,"v":470219.355703,"t":1734084000}
+{"o":0.0000127139,"h":0.0000128576,"l":0.0000126504,"c":0.0000127803,"v":108820.519527,"t":1734087600}
+{"o":0.0000127803,"h":0.0000128419,"l":0.0000127173,"c":0.0000127866,"v":0.0,"t":1734091200}
+{"o":0.0000127866,"h":0.0000130009,"l":0.0000127802,"c":0.0000129017,"v":0.0,"t":1734094800}
+{"o":0.0000129017,"h":0.0000129824,"l":0.0000125846,"c":0.0000126097,"v":150999.0,"t":1734098400}
+{"o":0.0000126097,"h":0.0000127991,"l":0.0000112339,"c":0.0000114888,"v":2418642.5234050001,"t":1734102000}
+{"o":0.0000114888,"h":0.0000115189,"l":0.0000113265,"c":0.0000114342,"v":33857.930208,"t":1734105600}
+{"o":0.0000114342,"h":0.0000114519,"l":0.0000111966,"c":0.0000113258,"v":104612.929922,"t":1734109200}
+{"o":0.0000113258,"h":0.0000114658,"l":0.0000109721,"c":0.0000110449,"v":519159.7900950001,"t":1734112800}
+{"o":0.0000110449,"h":0.0000111888,"l":0.0000108871,"c":0.0000110178,"v":449777.545433,"t":1734116400}
+{"o":0.0000110178,"h":0.0000110477,"l":0.0000109515,"c":0.0000110006,"v":182.738862,"t":1734120000}
+{"o":0.0000110006,"h":0.0000110428,"l":0.000010986,"c":0.0000110115,"v":0.0,"t":1734123600}
+{"o":0.0000110115,"h":0.0000111498,"l":0.0000109107,"c":0.0000109457,"v":60342.714152,"t":1734127200}
+{"o":0.0000109457,"h":0.0000109757,"l":0.0000108828,"c":0.0000108905,"v":0.0,"t":1734130800}
+{"o":0.0000108905,"h":0.0000141485,"l":0.0000108682,"c":0.0000140241,"v":3882860.9366209977,"t":1734134400}
+{"o":0.0000140241,"h":0.0000147761,"l":0.0000137029,"c":0.000013924,"v":2831787.2762940009,"t":1734138000}
+{"o":0.000013924,"h":0.0000163036,"l":0.0000130239,"c":0.000014858,"v":5857425.5485339984,"t":1734141600}
+{"o":0.000014858,"h":0.0000156425,"l":0.0000148189,"c":0.0000152614,"v":1244994.943251,"t":1734145200}
+{"o":0.0000152614,"h":0.0000171919,"l":0.000015168,"c":0.0000171085,"v":1545757.2586180002,"t":1734148800}
+{"o":0.0000171085,"h":0.0000183226,"l":0.0000167833,"c":0.0000168545,"v":2446703.6420219997,"t":1734152400}
+{"o":0.0000168545,"h":0.0000172189,"l":0.0000167338,"c":0.0000171651,"v":538730.7549300001,"t":1734156000}
+{"o":0.0000171651,"h":0.0000172794,"l":0.000015722,"c":0.0000161447,"v":2668468.4778759996,"t":1734159600}
+{"o":0.0000161447,"h":0.0000161987,"l":0.0000151684,"c":0.0000152186,"v":1860972.3083509998,"t":1734163200}
+{"o":0.0000152186,"h":0.0000163587,"l":0.0000151077,"c":0.0000162008,"v":1101206.47327,"t":1734166800}
+{"o":0.0000162008,"h":0.0000166028,"l":0.0000161912,"c":0.0000165059,"v":357043.598228,"t":1734170400}
+{"o":0.0000165059,"h":0.0000167058,"l":0.0000162815,"c":0.0000163529,"v":289569.75362,"t":1734174000}
+{"o":0.0000163529,"h":0.0000165197,"l":0.0000161387,"c":0.0000163031,"v":16853.44586,"t":1734177600}
+{"o":0.0000163031,"h":0.0000165102,"l":0.0000156571,"c":0.0000158198,"v":476793.4086120001,"t":1734181200}
+{"o":0.0000158198,"h":0.0000158699,"l":0.0000149767,"c":0.0000151608,"v":605323.13408,"t":1734184800}
+{"o":0.0000151608,"h":0.0000221202,"l":0.0000150539,"c":0.000020455,"v":7568234.4311359972,"t":1734188400}
+{"o":0.000020455,"h":0.0000211223,"l":0.0000133903,"c":0.0000174361,"v":21167543.4521459714,"t":1734192000}
+{"o":0.0000174361,"h":0.0000467597,"l":0.0000172915,"c":0.0000265373,"v":35337944.1265529245,"t":1734195600}
+{"o":0.0000265373,"h":0.0000281564,"l":0.0000246351,"c":0.0000278012,"v":3868254.8567400011,"t":1734199200}
+{"o":0.0000278012,"h":0.0000286989,"l":0.0000248295,"c":0.0000268914,"v":3218948.0553050009,"t":1734202800}
+{"o":0.0000268914,"h":0.0000279543,"l":0.0000247114,"c":0.0000251441,"v":2253370.8940150007,"t":1734206400}
+{"o":0.0000251441,"h":0.0000377127,"l":0.0000246793,"c":0.0000253013,"v":10437237.212960992,"t":1734210000}
+{"o":0.0000253013,"h":0.0000278174,"l":0.0000245703,"c":0.0000275279,"v":5335444.4877240025,"t":1734213600}
+{"o":0.0000275279,"h":0.0000287647,"l":0.0000267887,"c":0.000026989,"v":1403118.7417290004,"t":1734217200}
+{"o":0.000026989,"h":0.0000271189,"l":0.0000258056,"c":0.0000259104,"v":473685.1720499999,"t":1734220800}
+{"o":0.0000259104,"h":0.0000260898,"l":0.0000245724,"c":0.0000250286,"v":800059.4130380001,"t":1734224400}
+{"o":0.0000250286,"h":0.000025555,"l":0.0000248803,"c":0.0000254912,"v":622103.5505970002,"t":1734228000}
+{"o":0.0000254912,"h":0.0000256782,"l":0.0000233323,"c":0.0000237289,"v":1222064.9789490001,"t":1734231600}
+{"o":0.0000237289,"h":0.0000237552,"l":0.0000233165,"c":0.0000234824,"v":56954.444687,"t":1734235200}
+{"o":0.0000234824,"h":0.0000238047,"l":0.0000233675,"c":0.0000235069,"v":237014.186708,"t":1734238800}
+{"o":0.0000235069,"h":0.0000237245,"l":0.0000232891,"c":0.0000235065,"v":50484.749814,"t":1734242400}
+{"o":0.0000235065,"h":0.0000237897,"l":0.0000210269,"c":0.0000216671,"v":2484748.7794000003,"t":1734246000}
+{"o":0.0000216671,"h":0.0000218666,"l":0.0000203716,"c":0.0000214383,"v":1208020.8459240005,"t":1734249600}
+{"o":0.0000214383,"h":0.0000238846,"l":0.0000211777,"c":0.000022709,"v":2323644.3503529993,"t":1734253200}
+{"o":0.000022709,"h":0.0000229306,"l":0.000021995,"c":0.0000222014,"v":288850.405398,"t":1734256800}
+{"o":0.0000222014,"h":0.0000229925,"l":0.0000221134,"c":0.0000228117,"v":455370.6102870001,"t":1734260400}
+{"o":0.0000228117,"h":0.0000237336,"l":0.0000197581,"c":0.0000222378,"v":3895917.8546659984,"t":1734264000}
+{"o":0.0000222378,"h":0.0000225681,"l":0.000021601,"c":0.0000223461,"v":573115.733611,"t":1734267600}
+{"o":0.0000223461,"h":0.0000242795,"l":0.0000221356,"c":0.0000240592,"v":1036524.934716,"t":1734271200}
+{"o":0.0000240592,"h":0.0000283553,"l":0.0000236503,"c":0.0000251124,"v":3889811.0553960009,"t":1734274800}
+{"o":0.0000251124,"h":0.0000272292,"l":0.0000247558,"c":0.0000265919,"v":1258481.6926579995,"t":1734278400}
+{"o":0.0000265919,"h":0.0000270393,"l":0.0000260942,"c":0.000026192,"v":371276.625126,"t":1734282000}
+{"o":0.000026192,"h":0.000027546,"l":0.0000253764,"c":0.000027486,"v":1898272.2080479998,"t":1734285600}
+{"o":0.000027486,"h":0.0000281827,"l":0.0000273297,"c":0.0000277116,"v":568893.5374820002,"t":1734289200}
+{"o":0.0000277116,"h":0.0000294247,"l":0.0000269155,"c":0.0000273745,"v":4181685.6615009992,"t":1734292800}
+{"o":0.0000273745,"h":0.0000318257,"l":0.0000273601,"c":0.0000302227,"v":4163719.8544100006,"t":1734296400}
+{"o":0.0000302227,"h":0.0000356055,"l":0.00002976,"c":0.000032189,"v":3297913.2287870022,"t":1734300000}
+{"o":0.000032189,"h":0.0000344294,"l":0.0000305146,"c":0.0000329267,"v":3281963.6067469995,"t":1734303600}
+{"o":0.0000329267,"h":0.0000334748,"l":0.0000307551,"c":0.000031062,"v":987182.7372519999,"t":1734307200}
+{"o":0.000031062,"h":0.0000325781,"l":0.0000303565,"c":0.0000307474,"v":1659671.2875919996,"t":1734310800}
+{"o":0.0000307474,"h":0.0000313567,"l":0.0000303418,"c":0.0000308107,"v":215428.039735,"t":1734314400}
+{"o":0.0000308107,"h":0.0000313648,"l":0.0000293687,"c":0.0000295973,"v":817686.2146549999,"t":1734318000}
+{"o":0.0000295973,"h":0.0000301057,"l":0.0000292997,"c":0.000029931,"v":286649.360984,"t":1734321600}
+{"o":0.000029931,"h":0.0000304471,"l":0.0000297281,"c":0.0000299935,"v":288194.992055,"t":1734325200}
+{"o":0.0000299935,"h":0.0000302593,"l":0.0000288702,"c":0.000029178,"v":376247.511079,"t":1734328800}
+{"o":0.000029178,"h":0.0000295534,"l":0.000028572,"c":0.0000287685,"v":287990.7784020001,"t":1734332400}
+{"o":0.0000287685,"h":0.0000292037,"l":0.0000268167,"c":0.0000272278,"v":726750.214682,"t":1734336000}
+{"o":0.0000272278,"h":0.000027732,"l":0.0000258836,"c":0.0000263491,"v":789282.1574329998,"t":1734339600}
+{"o":0.0000263491,"h":0.0000267605,"l":0.0000257687,"c":0.0000260074,"v":277452.913279,"t":1734343200}
+{"o":0.0000260074,"h":0.0000266157,"l":0.0000256262,"c":0.0000261344,"v":148689.50384,"t":1734346800}
+{"o":0.0000261344,"h":0.0000265881,"l":0.0000258614,"c":0.0000261303,"v":20528.697141,"t":1734350400}
+{"o":0.0000261303,"h":0.0000266575,"l":0.0000257306,"c":0.0000262857,"v":80321.141933,"t":1734354000}
+{"o":0.0000262857,"h":0.0000265814,"l":0.0000256693,"c":0.0000261599,"v":197739.679574,"t":1734357600}
+{"o":0.0000261599,"h":0.0000266287,"l":0.0000259215,"c":0.00002616,"v":73005.920003,"t":1734361200}
+{"o":0.00002616,"h":0.0000264176,"l":0.0000256906,"c":0.0000258487,"v":178987.4574,"t":1734364800}
+{"o":0.0000258487,"h":0.0000267139,"l":0.0000246748,"c":0.00002486,"v":990490.0791740002,"t":1734368400}
+{"o":0.00002486,"h":0.0000251505,"l":0.0000236485,"c":0.0000245451,"v":951378.0037529998,"t":1734372000}
+{"o":0.0000245451,"h":0.000025098,"l":0.0000241979,"c":0.0000247056,"v":59242.390287,"t":1734375600}
+{"o":0.0000247056,"h":0.0000250729,"l":0.0000194913,"c":0.0000235379,"v":4373922.707421001,"t":1734379200}
+{"o":0.0000235379,"h":0.0000239494,"l":0.0000231124,"c":0.0000234455,"v":838463.4576149997,"t":1734382800}
+{"o":0.0000234455,"h":0.000023986,"l":0.0000230484,"c":0.0000237347,"v":532746.7269729999,"t":1734386400}
+{"o":0.0000237347,"h":0.0000239567,"l":0.0000233944,"c":0.0000236357,"v":17667.322884,"t":1734390000}
+{"o":0.0000236357,"h":0.0000241343,"l":0.0000219823,"c":0.0000232933,"v":1530118.9026920006,"t":1734393600}
+{"o":0.0000232933,"h":0.000023491,"l":0.0000226442,"c":0.000023062,"v":419355.2924950001,"t":1734397200}
+{"o":0.000023062,"h":0.0000231834,"l":0.0000214511,"c":0.0000228321,"v":1736401.705384,"t":1734400800}
+{"o":0.0000228321,"h":0.0000229614,"l":0.0000221172,"c":0.0000222784,"v":366888.947635,"t":1734404400}
+{"o":0.0000222784,"h":0.000022605,"l":0.0000220605,"c":0.0000222156,"v":38329.254698,"t":1734408000}
+{"o":0.0000222156,"h":0.0000224294,"l":0.0000219306,"c":0.0000219558,"v":172505.456376,"t":1734411600}
+{"o":0.0000219558,"h":0.0000224847,"l":0.0000217608,"c":0.0000221836,"v":418213.478991,"t":1734415200}
+{"o":0.0000221836,"h":0.0000222073,"l":0.0000213981,"c":0.0000214913,"v":341336.1181520001,"t":1734418800}
+{"o":0.0000214913,"h":0.0000225997,"l":0.0000211943,"c":0.0000221063,"v":665813.4665259999,"t":1734422400}
+{"o":0.0000221063,"h":0.0000227341,"l":0.0000215765,"c":0.0000221696,"v":228834.476589,"t":1734426000}
+{"o":0.0000221696,"h":0.0000228377,"l":0.0000219255,"c":0.0000221623,"v":375809.3058870001,"t":1734429600}
+{"o":0.0000221623,"h":0.0000225841,"l":0.0000219392,"c":0.0000221764,"v":247971.469908,"t":1734433200}
+{"o":0.0000221764,"h":0.0000224686,"l":0.0000210596,"c":0.000021636,"v":1181685.8307429999,"t":1734436800}
+{"o":0.000021636,"h":0.0000222378,"l":0.0000212544,"c":0.0000216404,"v":259523.386853,"t":1734440400}
+{"o":0.0000216404,"h":0.0000220895,"l":0.000020988,"c":0.0000214148,"v":441074.452847,"t":1734444000}
+{"o":0.0000214148,"h":0.0000219142,"l":0.0000185334,"c":0.0000188825,"v":2269344.3443770008,"t":1734447600}
+{"o":0.0000188825,"h":0.0000189378,"l":0.0000177669,"c":0.0000181842,"v":672157.3850659999,"t":1734451200}
+{"o":0.0000181842,"h":0.0000190225,"l":0.0000180231,"c":0.0000183496,"v":853145.5772739999,"t":1734454800}
+{"o":0.0000183496,"h":0.0000195475,"l":0.0000180755,"c":0.0000187194,"v":1148624.1998970001,"t":1734458400}
+{"o":0.0000187194,"h":0.0000190398,"l":0.0000183175,"c":0.000018928,"v":432395.949174,"t":1734462000}
+{"o":0.000018928,"h":0.0000226427,"l":0.0000187737,"c":0.0000207302,"v":5916343.3630899973,"t":1734465600}
+{"o":0.0000207302,"h":0.0000220491,"l":0.0000187543,"c":0.0000208893,"v":4758597.4367050063,"t":1734469200}
+{"o":0.0000208893,"h":0.0000215369,"l":0.0000196518,"c":0.0000200785,"v":1239124.923655,"t":1734472800}
+{"o":0.0000200785,"h":0.0000204001,"l":0.0000193849,"c":0.0000198224,"v":1236756.7348499999,"t":1734476400}
+{"o":0.0000198224,"h":0.0000201281,"l":0.0000191287,"c":0.0000194869,"v":320271.327507,"t":1734480000}
+{"o":0.0000194869,"h":0.0000204461,"l":0.0000192159,"c":0.0000198012,"v":453029.7258140001,"t":1734483600}
+{"o":0.0000198012,"h":0.0000198718,"l":0.0000193168,"c":0.0000194969,"v":92667.322884,"t":1734487200}
+{"o":0.0000194969,"h":0.0000196534,"l":0.0000192439,"c":0.000019536,"v":196904.439559,"t":1734490800}
+{"o":0.000019536,"h":0.0000197639,"l":0.0000191462,"c":0.0000193428,"v":77924.446377,"t":1734494400}
+{"o":0.0000193428,"h":0.000019505,"l":0.0000191301,"c":0.0000194157,"v":35959.531124,"t":1734498000}
+{"o":0.0000194157,"h":0.0000196143,"l":0.0000189775,"c":0.0000193129,"v":115148.910774,"t":1734501600}
+{"o":0.0000193129,"h":0.0000201525,"l":0.0000191538,"c":0.0000198447,"v":356978.6263690001,"t":1734505200}
+{"o":0.0000198447,"h":0.0000200735,"l":0.0000196194,"c":0.0000197899,"v":85646.670266,"t":1734508800}
+{"o":0.0000197899,"h":0.0000200548,"l":0.0000195984,"c":0.0000199641,"v":148051.958927,"t":1734512400}
+{"o":0.0000199641,"h":0.0000200587,"l":0.0000196879,"c":0.0000198756,"v":17667.322884,"t":1734516000}
+{"o":0.0000198756,"h":0.0000199601,"l":0.0000197213,"c":0.0000198307,"v":17667.322884,"t":1734519600}
+{"o":0.0000198307,"h":0.0000200516,"l":0.0000195975,"c":0.0000198164,"v":16506.852431,"t":1734523200}
+{"o":0.0000198164,"h":0.0000200423,"l":0.0000196278,"c":0.0000199528,"v":17667.322884,"t":1734526800}
+{"o":0.0000199528,"h":0.0000200324,"l":0.0000195716,"c":0.0000199367,"v":97036.306964,"t":1734530400}
+{"o":0.0000199367,"h":0.0000200224,"l":0.0000189706,"c":0.0000195018,"v":569590.692597,"t":1734534000}
+{"o":0.0000195018,"h":0.0000197553,"l":0.0000192666,"c":0.0000196595,"v":57622.800909,"t":1734537600}
+{"o":0.0000196595,"h":0.0000198648,"l":0.000019146,"c":0.0000195915,"v":293312.674058,"t":1734541200}
+{"o":0.0000195915,"h":0.0000206339,"l":0.0000194468,"c":0.0000202781,"v":935046.0645239996,"t":1734544800}
+{"o":0.0000202781,"h":0.0000208901,"l":0.0000187893,"c":0.0000193721,"v":588963.164958,"t":1734548400}
+{"o":0.0000193721,"h":0.0000202582,"l":0.0000192801,"c":0.0000198786,"v":253139.603044,"t":1734552000}
+{"o":0.0000198786,"h":0.0000235674,"l":0.0000193351,"c":0.0000228665,"v":2071161.0667090002,"t":1734555600}
+{"o":0.0000228665,"h":0.0000234348,"l":0.0000212617,"c":0.0000217552,"v":947336.3753759997,"t":1734559200}
+{"o":0.0000217552,"h":0.0000221035,"l":0.00002066,"c":0.0000208992,"v":375208.4725680001,"t":1734562800}
+{"o":0.0000208992,"h":0.0000211699,"l":0.0000205772,"c":0.0000208004,"v":110446.667206,"t":1734566400}
+{"o":0.0000208004,"h":0.0000213607,"l":0.0000198228,"c":0.000020297,"v":343746.1085200001,"t":1734570000}
+{"o":0.000020297,"h":0.0000208101,"l":0.000019419,"c":0.0000194312,"v":361987.702754,"t":1734573600}
+{"o":0.0000194312,"h":0.0000202668,"l":0.0000189424,"c":0.0000198515,"v":73116.619544,"t":1734577200}
+{"o":0.0000198515,"h":0.0000223116,"l":0.0000181264,"c":0.0000222398,"v":4555880.3342690021,"t":1734580800}
+{"o":0.0000222398,"h":0.0000222763,"l":0.0000214741,"c":0.0000215964,"v":233142.393231,"t":1734584400}
+{"o":0.0000215964,"h":0.0000219809,"l":0.0000214444,"c":0.0000217934,"v":64627.366236,"t":1734588000}
+{"o":0.0000217934,"h":0.0000218297,"l":0.0000211008,"c":0.0000211933,"v":219713.424343,"t":1734591600}
+{"o":0.0000211933,"h":0.0000234958,"l":0.0000209282,"c":0.0000222782,"v":1446358.8620209997,"t":1734595200}
+{"o":0.0000222782,"h":0.0000227616,"l":0.0000221161,"c":0.0000225064,"v":327170.566939,"t":1734598800}
+{"o":0.0000225064,"h":0.000023457,"l":0.000022279,"c":0.0000232807,"v":420162.965069,"t":1734602400}
+{"o":0.0000232807,"h":0.0000235776,"l":0.0000231479,"c":0.0000234587,"v":62217.853432,"t":1734606000}
+{"o":0.0000234587,"h":0.0000239926,"l":0.0000230202,"c":0.0000235792,"v":146313.458619,"t":1734609600}
+{"o":0.0000235792,"h":0.0000238512,"l":0.0000233761,"c":0.0000237111,"v":130809.291038,"t":1734613200}
+{"o":0.0000237111,"h":0.0000246807,"l":0.0000233917,"c":0.000024507,"v":546499.772693,"t":1734616800}
+{"o":0.000024507,"h":0.0000255844,"l":0.0000223918,"c":0.0000230679,"v":2246315.7018509991,"t":1734620400}
+{"o":0.0000230679,"h":0.0000236177,"l":0.0000222067,"c":0.0000223608,"v":484448.8018279998,"t":1734624000}
+{"o":0.0000223608,"h":0.0000237957,"l":0.000021617,"c":0.0000226652,"v":1012901.6622479998,"t":1734627600}
+{"o":0.0000226652,"h":0.0000239953,"l":0.0000203417,"c":0.0000209648,"v":965976.2997119999,"t":1734631200}
+{"o":0.0000209648,"h":0.0000220018,"l":0.0000196683,"c":0.0000203944,"v":325260.7148190001,"t":1734634800}
+{"o":0.0000203944,"h":0.0000208966,"l":0.0000101659,"c":0.0000161247,"v":28592409.2243609875,"t":1734638400}
+{"o":0.0000161247,"h":0.0000163384,"l":0.0000153653,"c":0.0000157198,"v":400096.4183270001,"t":1734642000}
+{"o":0.0000157198,"h":0.0000166489,"l":0.0000155145,"c":0.0000162729,"v":655545.3246620001,"t":1734645600}
+{"o":0.0000162729,"h":0.0000170479,"l":0.0000161918,"c":0.0000168839,"v":853580.2530020002,"t":1734649200}
+{"o":0.0000168839,"h":0.0000170678,"l":0.0000162765,"c":0.0000167569,"v":33131.63357,"t":1734652800}
+{"o":0.0000167569,"h":0.0000169337,"l":0.0000163559,"c":0.0000165579,"v":68474.550329,"t":1734656400}
+{"o":0.0000165579,"h":0.0000171459,"l":0.0000160764,"c":0.0000167272,"v":265368.234582,"t":1734660000}
+{"o":0.0000167272,"h":0.0000173523,"l":0.0000164136,"c":0.0000171145,"v":977495.315166,"t":1734663600}
+{"o":0.0000171145,"h":0.0000174315,"l":0.0000168153,"c":0.0000174231,"v":260435.959441,"t":1734667200}
+{"o":0.0000174231,"h":0.0000176692,"l":0.0000169618,"c":0.0000172117,"v":131243.610383,"t":1734670800}
+{"o":0.0000172117,"h":0.0000177004,"l":0.0000169443,"c":0.0000173625,"v":113486.651678,"t":1734674400}
+{"o":0.0000173625,"h":0.0000176101,"l":0.0000168416,"c":0.0000171659,"v":268156.301676,"t":1734678000}
+{"o":0.0000171659,"h":0.0000190433,"l":0.0000160693,"c":0.0000169415,"v":278051.178429,"t":1734681600}
+{"o":0.0000169415,"h":0.0000172784,"l":0.0000160479,"c":0.0000167562,"v":499568.581739,"t":1734685200}
+{"o":0.0000167562,"h":0.0000173904,"l":0.0000161013,"c":0.0000162592,"v":530374.7485850001,"t":1734688800}
+{"o":0.0000162592,"h":0.0000169507,"l":0.0000139693,"c":0.0000158606,"v":6578603.2417250015,"t":1734692400}
+{"o":0.0000158606,"h":0.0000161841,"l":0.0000150408,"c":0.0000152249,"v":390240.219044,"t":1734696000}
+{"o":0.0000152249,"h":0.0000162558,"l":0.0000148189,"c":0.0000155728,"v":577367.309171,"t":1734699600}
+{"o":0.0000155728,"h":0.0000159547,"l":0.0000153784,"c":0.0000154832,"v":91655.472051,"t":1734703200}
+{"o":0.0000154832,"h":0.0000160544,"l":0.0000152466,"c":0.0000158463,"v":333451.0918239999,"t":1734706800}
+{"o":0.0000158463,"h":0.0000168126,"l":0.0000154568,"c":0.0000161407,"v":963562.2172949997,"t":1734710400}
+{"o":0.0000161407,"h":0.0000166719,"l":0.0000159672,"c":0.0000164825,"v":471168.1576780001,"t":1734714000}
+{"o":0.0000164825,"h":0.0000174533,"l":0.0000163915,"c":0.0000168337,"v":1058545.0640359998,"t":1734717600}
+{"o":0.0000168337,"h":0.0000169857,"l":0.0000165911,"c":0.0000168827,"v":11778.215256,"t":1734721200}
+{"o":0.0000168827,"h":0.0000175572,"l":0.0000166153,"c":0.000017444,"v":1185037.9649899995,"t":1734724800}
+{"o":0.000017444,"h":0.0000177338,"l":0.0000141422,"c":0.0000154426,"v":4100130.2289509997,"t":1734728400}
+{"o":0.0000154426,"h":0.0000160052,"l":0.0000148829,"c":0.0000157701,"v":962825.1592850001,"t":1734732000}
+{"o":0.0000157701,"h":0.0000161228,"l":0.0000144745,"c":0.0000151904,"v":2752159.4663490006,"t":1734735600}
+{"o":0.0000151904,"h":0.0000153087,"l":0.0000146203,"c":0.0000148376,"v":562533.6838380001,"t":1734739200}
+{"o":0.0000148376,"h":0.0000150603,"l":0.0000146465,"c":0.0000149524,"v":68795.892571,"t":1734742800}
+{"o":0.0000149524,"h":0.000015054,"l":0.0000146257,"c":0.0000147358,"v":117667.322884,"t":1734746400}
+{"o":0.0000147358,"h":0.0000148085,"l":0.0000145463,"c":0.0000146659,"v":53925.687614,"t":1734750000}
+{"o":0.0000146659,"h":0.0000150403,"l":0.0000144787,"c":0.0000147635,"v":767466.9890309999,"t":1734753600}
+{"o":0.0000147635,"h":0.000014805,"l":0.0000145116,"c":0.0000145914,"v":17880.90582,"t":1734757200}
+{"o":0.0000145914,"h":0.0000147575,"l":0.0000144211,"c":0.0000144671,"v":117667.322884,"t":1734760800}
+{"o":0.0000144671,"h":0.0000148346,"l":0.0000142759,"c":0.0000147691,"v":154378.264445,"t":1734764400}
+{"o":0.0000147691,"h":0.000014934,"l":0.0000145146,"c":0.0000146958,"v":17667.322884,"t":1734768000}
+{"o":0.0000146958,"h":0.0000148589,"l":0.0000141248,"c":0.0000142731,"v":477325.393365,"t":1734771600}
+{"o":0.0000142731,"h":0.0000143617,"l":0.000013981,"c":0.0000141361,"v":127439.699997,"t":1734775200}
+{"o":0.0000141361,"h":0.0000143003,"l":0.0000139736,"c":0.0000141211,"v":28868.933649,"t":1734778800}
+{"o":0.0000141211,"h":0.0000145937,"l":0.0000135632,"c":0.0000139962,"v":52207.798388,"t":1734782400}
+{"o":0.0000139962,"h":0.0000144076,"l":0.0000138639,"c":0.000014125,"v":346431.100723,"t":1734786000}
+{"o":0.000014125,"h":0.0000143746,"l":0.0000139211,"c":0.0000141842,"v":110056.396095,"t":1734789600}
+{"o":0.0000141842,"h":0.0000142695,"l":0.0000138955,"c":0.0000139765,"v":103257.689552,"t":1734793200}
+{"o":0.0000139765,"h":0.0000142609,"l":0.0000136035,"c":0.0000138654,"v":147363.622482,"t":1734796800}
+{"o":0.0000138654,"h":0.0000141244,"l":0.0000136104,"c":0.0000138062,"v":21778.215256,"t":1734800400}
+{"o":0.0000138062,"h":0.0000141425,"l":0.0000134981,"c":0.000013735,"v":50781.232811,"t":1734804000}
+{"o":0.000013735,"h":0.0000140286,"l":0.0000134953,"c":0.0000135589,"v":97513.765961,"t":1734807600}
+{"o":0.0000135589,"h":0.0000138486,"l":0.0000134191,"c":0.0000137186,"v":19481.626734,"t":1734811200}
+{"o":0.0000137186,"h":0.0000139433,"l":0.0000134434,"c":0.0000136208,"v":58497.177391,"t":1734814800}
+{"o":0.0000136208,"h":0.0000140128,"l":0.0000133755,"c":0.0000138185,"v":216752.460506,"t":1734818400}
+{"o":0.0000138185,"h":0.0000140932,"l":0.0000136267,"c":0.0000137448,"v":289433.1659050001,"t":1734822000}
+{"o":0.0000137448,"h":0.0000140271,"l":0.0000131843,"c":0.0000132921,"v":510605.010782,"t":1734825600}
+{"o":0.0000132921,"h":0.0000133964,"l":0.0000128159,"c":0.0000128976,"v":191431.831157,"t":1734829200}
+{"o":0.0000128976,"h":0.0000135531,"l":0.0000128218,"c":0.0000132144,"v":500160.060759,"t":1734832800}
+{"o":0.0000132144,"h":0.0000134391,"l":0.0000129913,"c":0.00001312,"v":25716.34306,"t":1734836400}
+{"o":0.00001312,"h":0.0000134104,"l":0.0000129643,"c":0.0000132077,"v":17667.322884,"t":1734840000}
+{"o":0.0000132077,"h":0.0000133625,"l":0.0000130574,"c":0.0000131311,"v":31795.215863,"t":1734843600}
+{"o":0.0000131311,"h":0.0000133612,"l":0.0000129088,"c":0.0000131332,"v":24439.531293,"t":1734847200}
+{"o":0.0000131332,"h":0.0000131641,"l":0.000012937,"c":0.0000129716,"v":161778.215256,"t":1734850800}
+{"o":0.0000129716,"h":0.0000130044,"l":0.000012595,"c":0.0000128303,"v":336394.93146,"t":1734854400}
+{"o":0.0000128303,"h":0.000013068,"l":0.0000125572,"c":0.0000129383,"v":148239.102491,"t":1734858000}
+{"o":0.0000129383,"h":0.0000129707,"l":0.000012768,"c":0.0000128588,"v":61106.904541,"t":1734861600}
+{"o":0.0000128588,"h":0.000013767,"l":0.0000127625,"c":0.0000131339,"v":2413464.4253600002,"t":1734865200}
+{"o":0.0000131339,"h":0.0000135993,"l":0.0000128907,"c":0.0000133653,"v":913164.7803949999,"t":1734868800}
+{"o":0.0000133653,"h":0.0000134679,"l":0.000013126,"c":0.0000132698,"v":37687.293343,"t":1734872400}
+{"o":0.0000132698,"h":0.0000137807,"l":0.0000129505,"c":0.0000133972,"v":27827.901492,"t":1734876000}
+{"o":0.0000133972,"h":0.0000135071,"l":0.0000130826,"c":0.000013298,"v":26310.795053,"t":1734879600}
+{"o":0.000013298,"h":0.0000135273,"l":0.0000130947,"c":0.0000133163,"v":56786.726324,"t":1734883200}
+{"o":0.0000133163,"h":0.0000134438,"l":0.0000131696,"c":0.0000133374,"v":29343.360597,"t":1734886800}
+{"o":0.0000133374,"h":0.0000136374,"l":0.0000131052,"c":0.0000135535,"v":300266.329912,"t":1734890400}
+{"o":0.0000135535,"h":0.0000138697,"l":0.0000131701,"c":0.00001345,"v":54589.26114,"t":1734894000}
+{"o":0.00001345,"h":0.0000145882,"l":0.000013168,"c":0.0000142469,"v":787161.226851,"t":1734897600}
+{"o":0.0000142469,"h":0.0000144058,"l":0.000014044,"c":0.0000141792,"v":110060.078189,"t":1734901200}
+{"o":0.0000141792,"h":0.0000145369,"l":0.0000139129,"c":0.0000142071,"v":301752.861021,"t":1734904800}
+{"o":0.0000142071,"h":0.0000143374,"l":0.0000140666,"c":0.000014197,"v":31463.322848,"t":1734908400}
+{"o":0.000014197,"h":0.0000144518,"l":0.0000140643,"c":0.000014185,"v":18554.551877,"t":1734912000}
+{"o":0.000014185,"h":0.0000144133,"l":0.0000138039,"c":0.0000140936,"v":121967.322884,"t":1734915600}
+{"o":0.0000140936,"h":0.0000142398,"l":0.0000137742,"c":0.0000139713,"v":34176.179216,"t":1734919200}
+{"o":0.0000139713,"h":0.0000149156,"l":0.0000134044,"c":0.0000143521,"v":312618.8961370001,"t":1734922800}
+{"o":0.0000143521,"h":0.0000146689,"l":0.0000142373,"c":0.0000144841,"v":103017.50833,"t":1734926400}
+{"o":0.0000144841,"h":0.0000146187,"l":0.0000142927,"c":0.0000144095,"v":17923.681365,"t":1734930000}
+{"o":0.0000144095,"h":0.0000146819,"l":0.000014187,"c":0.0000144729,"v":17667.322884,"t":1734933600}
+{"o":0.0000144729,"h":0.0000145708,"l":0.0000142531,"c":0.0000143731,"v":22667.322884,"t":1734937200}
+{"o":0.0000143731,"h":0.0000145007,"l":0.0000141445,"c":0.0000142988,"v":17667.322884,"t":1734940800}
+{"o":0.0000142988,"h":0.0000144694,"l":0.0000141211,"c":0.0000142963,"v":38374.236542,"t":1734944400}
+{"o":0.0000142963,"h":0.0000143532,"l":0.0000141417,"c":0.0000142466,"v":17667.322884,"t":1734948000}
+{"o":0.0000142466,"h":0.0000143882,"l":0.0000139374,"c":0.0000140975,"v":124495.093945,"t":1734951600}
+{"o":0.0000140975,"h":0.000014163,"l":0.0000139738,"c":0.0000140274,"v":21417.322884,"t":1734955200}
+{"o":0.0000140274,"h":0.0000142805,"l":0.0000138227,"c":0.0000141032,"v":87773.085494,"t":1734958800}
+{"o":0.0000141032,"h":0.0000143575,"l":0.0000138526,"c":0.000013951,"v":17667.322884,"t":1734962400}
+{"o":0.000013951,"h":0.0000144145,"l":0.0000137514,"c":0.0000141222,"v":107777.28346,"t":1734966000}
+{"o":0.0000141222,"h":0.0000144539,"l":0.0000137467,"c":0.0000140852,"v":41482.73727,"t":1734969600}
+{"o":0.0000140852,"h":0.0000143613,"l":0.0000138374,"c":0.0000139796,"v":528515.0539790001,"t":1734973200}
+{"o":0.0000139796,"h":0.0000144849,"l":0.0000138712,"c":0.0000143297,"v":453158.266615,"t":1734976800}
+{"o":0.0000143297,"h":0.000014778,"l":0.0000139207,"c":0.0000143355,"v":283508.659624,"t":1734980400}
+{"o":0.0000143355,"h":0.000015022,"l":0.0000140139,"c":0.0000145765,"v":555246.740921,"t":1734984000}
+{"o":0.0000145765,"h":0.0000149501,"l":0.0000143848,"c":0.0000146397,"v":56539.925874,"t":1734987600}
+{"o":0.0000146397,"h":0.0000152959,"l":0.0000144438,"c":0.0000150719,"v":483483.62484,"t":1734991200}
+{"o":0.0000150719,"h":0.0000165145,"l":0.0000150546,"c":0.0000157794,"v":1251957.1891909998,"t":1734994800}
+{"o":0.0000157794,"h":0.000016898,"l":0.0000157525,"c":0.0000165209,"v":1344369.7482869998,"t":1734998400}
+{"o":0.0000165209,"h":0.0000175133,"l":0.0000164831,"c":0.00001689,"v":1206388.0348230002,"t":1735002000}
+{"o":0.00001689,"h":0.0000171031,"l":0.0000165555,"c":0.0000169421,"v":163128.249694,"t":1735005600}
+{"o":0.0000169421,"h":0.0000169793,"l":0.000016695,"c":0.0000167898,"v":17667.322884,"t":1735009200}
+{"o":0.0000167898,"h":0.0000172681,"l":0.0000165505,"c":0.0000169772,"v":476604.373604,"t":1735012800}
+{"o":0.0000169772,"h":0.0000179299,"l":0.0000168915,"c":0.0000177541,"v":541133.428294,"t":1735016400}
+{"o":0.0000177541,"h":0.0000179238,"l":0.0000175181,"c":0.0000177912,"v":207138.193738,"t":1735020000}
+{"o":0.0000177912,"h":0.0000179539,"l":0.0000175848,"c":0.0000177301,"v":24379.267398,"t":1735023600}
+{"o":0.0000177301,"h":0.0000178865,"l":0.0000174873,"c":0.0000177138,"v":11778.215256,"t":1735027200}
+{"o":0.0000177138,"h":0.000017863,"l":0.0000173537,"c":0.0000175048,"v":164895.014121,"t":1735030800}
+{"o":0.0000175048,"h":0.0000176873,"l":0.0000172848,"c":0.0000174924,"v":32.04481,"t":1735034400}
+{"o":0.0000174924,"h":0.0000178121,"l":0.0000172575,"c":0.0000175848,"v":57007.451574,"t":1735038000}
+{"o":0.0000175848,"h":0.0000177387,"l":0.0000174952,"c":0.0000176608,"v":7327.628286,"t":1735041600}
+{"o":0.0000176608,"h":0.0000180654,"l":0.0000172749,"c":0.0000176694,"v":56764.713015,"t":1735045200}
+{"o":0.0000176694,"h":0.0000178126,"l":0.0000175968,"c":0.0000177132,"v":17920.956819,"t":1735048800}
+{"o":0.0000177132,"h":0.0000193732,"l":0.0000172996,"c":0.0000182005,"v":1367277.1938359998,"t":1735052400}
+{"o":0.0000182005,"h":0.0000184041,"l":0.0000176757,"c":0.0000181585,"v":299057.03273,"t":1735056000}
+{"o":0.0000181585,"h":0.0000183645,"l":0.0000180101,"c":0.0000181182,"v":2777.190182,"t":1735059600}
+{"o":0.0000181182,"h":0.0000181972,"l":0.0000179458,"c":0.0000181361,"v":0.0,"t":1735063200}
+{"o":0.0000181361,"h":0.0000200696,"l":0.0000179966,"c":0.0000187923,"v":5204607.5585689992,"t":1735066800}
+{"o":0.0000187923,"h":0.0000189964,"l":0.0000184218,"c":0.0000185859,"v":168261.284594,"t":1735070400}
+{"o":0.0000185859,"h":0.000018925,"l":0.0000182672,"c":0.0000186804,"v":30200.679749,"t":1735074000}
+{"o":0.0000186804,"h":0.0000191195,"l":0.0000185888,"c":0.0000189258,"v":293228.8089150001,"t":1735077600}
+{"o":0.0000189258,"h":0.000019018,"l":0.0000187897,"c":0.0000189124,"v":0.0,"t":1735081200}
+{"o":0.0000189124,"h":0.0000189791,"l":0.0000188209,"c":0.000018862,"v":57073.095838,"t":1735084800}
+{"o":0.000018862,"h":0.0000189317,"l":0.000018435,"c":0.0000187582,"v":44667.296125,"t":1735088400}
+{"o":0.0000187582,"h":0.0000193412,"l":0.0000185153,"c":0.0000191113,"v":660974.1398580002,"t":1735092000}
+{"o":0.0000191113,"h":0.0000193046,"l":0.0000190326,"c":0.000019276,"v":0.0,"t":1735095600}
+{"o":0.000019276,"h":0.0000194114,"l":0.0000189176,"c":0.0000189858,"v":51822.22692,"t":1735099200}
+{"o":0.0000189858,"h":0.00001908,"l":0.0000189226,"c":0.0000189882,"v":0.0,"t":1735102800}
+{"o":0.0000189882,"h":0.0000191109,"l":0.0000188738,"c":0.0000190407,"v":0.0,"t":1735106400}
+{"o":0.0000190407,"h":0.0000193062,"l":0.0000188631,"c":0.0000190196,"v":7707.729823,"t":1735110000}
+{"o":0.0000190196,"h":0.0000192203,"l":0.0000189304,"c":0.0000191743,"v":128.251557,"t":1735113600}
+{"o":0.0000191743,"h":0.0000192238,"l":0.0000190937,"c":0.0000191608,"v":0.0,"t":1735117200}
+{"o":0.0000191608,"h":0.0000193095,"l":0.0000188107,"c":0.000019203,"v":2874.522271,"t":1735120800}
+{"o":0.000019203,"h":0.0000195462,"l":0.0000190171,"c":0.0000194757,"v":188644.845212,"t":1735124400}
+{"o":0.0000194757,"h":0.0000195498,"l":0.0000188394,"c":0.0000191106,"v":408157.926544,"t":1735128000}
+{"o":0.0000191106,"h":0.0000191277,"l":0.000018963,"c":0.000018973,"v":79.75327,"t":1735131600}
+{"o":0.000018973,"h":0.0000190549,"l":0.0000187402,"c":0.0000188606,"v":16684.463427,"t":1735135200}
+{"o":0.0000188606,"h":0.0000201803,"l":0.0000187391,"c":0.0000198877,"v":1081246.0720119998,"t":1735138800}
+{"o":0.0000198877,"h":0.0000201076,"l":0.0000194464,"c":0.000019581,"v":114173.694316,"t":1735142400}
+{"o":0.000019581,"h":0.0000197959,"l":0.0000194431,"c":0.0000195695,"v":3055.366216,"t":1735146000}
+{"o":0.0000195695,"h":0.000019899,"l":0.0000195261,"c":0.0000197281,"v":6947.971847,"t":1735149600}
+{"o":0.0000197281,"h":0.0000208132,"l":0.0000194569,"c":0.0000199346,"v":880590.300229,"t":1735153200}
+{"o":0.0000199346,"h":0.0000200861,"l":0.0000198424,"c":0.0000200463,"v":0.0,"t":1735156800}
+{"o":0.0000200463,"h":0.0000202459,"l":0.0000199841,"c":0.0000202142,"v":0.0,"t":1735160400}
+{"o":0.0000202142,"h":0.0000204778,"l":0.000020096,"c":0.0000202535,"v":262609.912134,"t":1735164000}
+{"o":0.0000202535,"h":0.0000202712,"l":0.0000199574,"c":0.000019998,"v":128581.31929,"t":1735167600}
+{"o":0.000019998,"h":0.0000203078,"l":0.000019723,"c":0.0000201324,"v":19753.864659,"t":1735171200}
+{"o":0.0000201324,"h":0.0000201856,"l":0.0000197414,"c":0.00001991,"v":53607.969444,"t":1735174800}
+{"o":0.00001991,"h":0.000020178,"l":0.0000196583,"c":0.000019945,"v":207353.348494,"t":1735178400}
+{"o":0.000019945,"h":0.0000200908,"l":0.0000194012,"c":0.0000195749,"v":167097.894147,"t":1735182000}
+{"o":0.0000195749,"h":0.0000198942,"l":0.0000195746,"c":0.0000197262,"v":159131.261723,"t":1735185600}
+{"o":0.0000197262,"h":0.0000199127,"l":0.0000196817,"c":0.0000198464,"v":18000.282356,"t":1735189200}
+{"o":0.0000198464,"h":0.0000201245,"l":0.0000195449,"c":0.0000196553,"v":48900.000004,"t":1735192800}
+{"o":0.0000196553,"h":0.0000198366,"l":0.0000190753,"c":0.0000193692,"v":223716.269439,"t":1735196400}
+{"o":0.0000193692,"h":0.0000198808,"l":0.0000179192,"c":0.0000187245,"v":704133.1467780001,"t":1735200000}
+{"o":0.0000187245,"h":0.000018799,"l":0.0000185174,"c":0.0000186189,"v":25618.016288,"t":1735203600}
+{"o":0.0000186189,"h":0.0000187862,"l":0.0000185585,"c":0.0000186785,"v":0.0,"t":1735207200}
+{"o":0.0000186785,"h":0.0000193801,"l":0.0000184857,"c":0.0000188799,"v":553055.742973,"t":1735210800}
+{"o":0.0000188799,"h":0.0000190889,"l":0.00001872,"c":0.00001883,"v":176123.646363,"t":1735214400}
+{"o":0.00001883,"h":0.00001901,"l":0.00001875,"c":0.0000188196,"v":0.0,"t":1735218000}
+{"o":0.0000188196,"h":0.0000189702,"l":0.0000184202,"c":0.0000185689,"v":20065.505901,"t":1735221600}
+{"o":0.0000185689,"h":0.0000187241,"l":0.0000184348,"c":0.0000186452,"v":5009.196245,"t":1735225200}
+{"o":0.0000186452,"h":0.0000188453,"l":0.000018421,"c":0.0000186159,"v":36.559153,"t":1735228800}
+{"o":0.0000186159,"h":0.0000189815,"l":0.0000184699,"c":0.0000188171,"v":124067.279209,"t":1735232400}
+{"o":0.0000188171,"h":0.0000199355,"l":0.0000187042,"c":0.0000197343,"v":638329.2975020001,"t":1735236000}
+{"o":0.0000197343,"h":0.0000199823,"l":0.0000194819,"c":0.0000195194,"v":258737.063705,"t":1735239600}
+{"o":0.0000195194,"h":0.0000197382,"l":0.0000194534,"c":0.000019601,"v":0.0,"t":1735243200}
+{"o":0.000019601,"h":0.0000200854,"l":0.0000190395,"c":0.000019779,"v":243201.670042,"t":1735246800}
+{"o":0.000019779,"h":0.000019849,"l":0.0000197157,"c":0.0000198224,"v":0.0,"t":1735250400}
+{"o":0.0000198224,"h":0.0000200284,"l":0.0000198021,"c":0.0000198856,"v":0.0,"t":1735254000}
+{"o":0.0000198856,"h":0.0000200148,"l":0.0000196409,"c":0.0000196687,"v":11156.719104,"t":1735257600}
+{"o":0.0000196687,"h":0.0000201542,"l":0.0000195743,"c":0.0000199076,"v":1500.0,"t":1735261200}
+{"o":0.0000199076,"h":0.0000200027,"l":0.0000197652,"c":0.0000199253,"v":0.0,"t":1735264800}
+{"o":0.0000199253,"h":0.0000199716,"l":0.0000195901,"c":0.000019686,"v":79773.164702,"t":1735268400}
+{"o":0.000019686,"h":0.0000198784,"l":0.000019451,"c":0.000019835,"v":5059.193817,"t":1735272000}
+{"o":0.000019835,"h":0.0000202241,"l":0.0000195431,"c":0.0000196329,"v":2859.225511,"t":1735275600}
+{"o":0.0000196329,"h":0.0000196329,"l":0.000019303,"c":0.0000193069,"v":216154.199776,"t":1735279200}
+{"o":0.0000193069,"h":0.000019842,"l":0.000018638,"c":0.0000190876,"v":42134.330372,"t":1735282800}
+{"o":0.0000190876,"h":0.0000194715,"l":0.0000187091,"c":0.0000192297,"v":413.399908,"t":1735286400}
+{"o":0.0000192297,"h":0.0000192426,"l":0.0000186956,"c":0.0000188224,"v":0.0,"t":1735290000}
+{"o":0.0000188224,"h":0.0000215794,"l":0.0000187589,"c":0.0000202399,"v":2142119.1880139997,"t":1735293600}
+{"o":0.0000202399,"h":0.0000203413,"l":0.0000201847,"c":0.0000202109,"v":64.281551,"t":1735297200}
+{"o":0.0000202109,"h":0.0000202993,"l":0.0000202003,"c":0.0000202658,"v":0.0,"t":1735300800}
+{"o":0.0000202658,"h":0.0000204575,"l":0.0000202428,"c":0.0000204103,"v":0.0,"t":1735304400}
+{"o":0.0000204103,"h":0.0000207747,"l":0.0000203967,"c":0.0000206304,"v":0.0,"t":1735308000}
+{"o":0.0000206304,"h":0.0000211394,"l":0.0000200779,"c":0.0000204533,"v":68260.537314,"t":1735311600}
+{"o":0.0000204533,"h":0.0000206448,"l":0.0000200207,"c":0.0000200358,"v":47097.919378,"t":1735315200}
+{"o":0.0000200358,"h":0.0000203727,"l":0.0000198185,"c":0.0000199822,"v":82208.3535,"t":1735318800}
+{"o":0.0000199822,"h":0.000020055,"l":0.0000198626,"c":0.0000199095,"v":666.122324,"t":1735322400}
+{"o":0.0000199095,"h":0.0000201528,"l":0.0000198768,"c":0.0000199232,"v":547.427689,"t":1735326000}
+{"o":0.0000199232,"h":0.0000202276,"l":0.0000196819,"c":0.0000199078,"v":212502.937318,"t":1735329600}
+{"o":0.0000199078,"h":0.0000200528,"l":0.0000187553,"c":0.0000190505,"v":1568184.540176,"t":1735333200}
+{"o":0.0000190505,"h":0.0000193435,"l":0.0000189312,"c":0.0000192539,"v":88663.492733,"t":1735336800}
+{"o":0.0000192539,"h":0.0000194354,"l":0.0000190898,"c":0.0000191809,"v":19679.732991,"t":1735340400}
+{"o":0.0000191809,"h":0.0000193526,"l":0.0000190392,"c":0.0000190875,"v":142044.027098,"t":1735344000}
+{"o":0.0000190875,"h":0.0000191802,"l":0.0000187731,"c":0.0000189426,"v":60779.0,"t":1735347600}
+{"o":0.0000189426,"h":0.0000192548,"l":0.0000188225,"c":0.0000191164,"v":5640.859489,"t":1735351200}
+{"o":0.0000191164,"h":0.0000191398,"l":0.0000189343,"c":0.0000190228,"v":0.0,"t":1735354800}
+{"o":0.0000190228,"h":0.0000190966,"l":0.0000189912,"c":0.0000190803,"v":0.0,"t":1735358400}
+{"o":0.0000190803,"h":0.0000192083,"l":0.0000188557,"c":0.0000188968,"v":11778.540528,"t":1735362000}
+{"o":0.0000188968,"h":0.0000189761,"l":0.0000188693,"c":0.0000189143,"v":0.0,"t":1735365600}
+{"o":0.0000189143,"h":0.0000190047,"l":0.0000188474,"c":0.0000189782,"v":3887.03023,"t":1735369200}
+{"o":0.0000189782,"h":0.0000190895,"l":0.0000182027,"c":0.000018283,"v":379882.894972,"t":1735372800}
+{"o":0.000018283,"h":0.0000183037,"l":0.0000181571,"c":0.0000182831,"v":0.0,"t":1735376400}
+{"o":0.0000182831,"h":0.0000184516,"l":0.0000182531,"c":0.0000184232,"v":58522.825609,"t":1735380000}
+{"o":0.0000184232,"h":0.0000184267,"l":0.0000180729,"c":0.0000182141,"v":36475.051065,"t":1735383600}
+{"o":0.0000182141,"h":0.0000182827,"l":0.0000180986,"c":0.0000182516,"v":0.0,"t":1735387200}
+{"o":0.0000182516,"h":0.0000182574,"l":0.0000177467,"c":0.0000177775,"v":295864.51272,"t":1735390800}
+{"o":0.0000177775,"h":0.000017847,"l":0.0000173695,"c":0.0000174662,"v":207785.14794,"t":1735394400}
+{"o":0.0000174662,"h":0.0000174662,"l":0.0000173263,"c":0.0000174261,"v":0.0,"t":1735398000}
+{"o":0.0000174261,"h":0.0000176683,"l":0.0000172057,"c":0.0000173969,"v":8606.31997,"t":1735401600}
+{"o":0.0000173969,"h":0.0000177819,"l":0.0000171267,"c":0.0000175787,"v":2924.462611,"t":1735405200}
+{"o":0.0000175787,"h":0.0000176975,"l":0.0000174132,"c":0.0000176249,"v":56752.469931,"t":1735408800}
+{"o":0.0000176249,"h":0.0000176587,"l":0.0000175235,"c":0.0000175798,"v":58591.992993,"t":1735412400}
+{"o":0.0000175798,"h":0.0000177585,"l":0.0000173838,"c":0.0000174572,"v":6270.821963,"t":1735416000}
+{"o":0.0000174572,"h":0.0000175287,"l":0.0000173244,"c":0.0000173878,"v":44920.719478,"t":1735419600}
+{"o":0.0000173878,"h":0.0000174326,"l":0.0000170661,"c":0.0000172372,"v":165220.314478,"t":1735423200}
+{"o":0.0000172372,"h":0.0000173173,"l":0.0000166529,"c":0.0000168522,"v":506165.43667,"t":1735426800}
+{"o":0.0000168522,"h":0.0000170046,"l":0.0000166798,"c":0.0000168262,"v":81170.874111,"t":1735430400}
+{"o":0.0000168262,"h":0.0000170706,"l":0.0000167823,"c":0.0000169468,"v":0.0,"t":1735434000}
+{"o":0.0000169468,"h":0.0000169636,"l":0.0000165488,"c":0.0000167091,"v":42170.175255,"t":1735437600}
+{"o":0.0000167091,"h":0.0000167483,"l":0.0000161282,"c":0.000016203,"v":570276.8120980001,"t":1735441200}
+{"o":0.0000027609,"h":0.0000028638,"l":0.0000027575,"c":0.0000028588,"v":569361.0489860001,"t":1728244800}
+{"o":0.0000028588,"h":0.0000028871,"l":0.0000028484,"c":0.0000028846,"v":120032.252084,"t":1728248400}
+{"o":0.0000028846,"h":0.0000028848,"l":0.0000028642,"c":0.0000028667,"v":0.0,"t":1728252000}
+{"o":0.0000028667,"h":0.0000031724,"l":0.0000028392,"c":0.000003148,"v":2131860.3540379996,"t":1728255600}
+{"o":0.000003148,"h":0.0000040633,"l":0.0000030775,"c":0.0000039402,"v":5330838.3118120003,"t":1728259200}
+{"o":0.0000039402,"h":0.0000039548,"l":0.0000034738,"c":0.0000034884,"v":3676646.9902410004,"t":1728262800}
+{"o":0.0000034884,"h":0.0000035504,"l":0.0000034748,"c":0.0000035428,"v":239350.764077,"t":1728266400}
+{"o":0.0000035428,"h":0.0000035532,"l":0.0000034839,"c":0.0000034888,"v":63876.192253,"t":1728270000}
+{"o":0.0000034888,"h":0.0000035323,"l":0.000003475,"c":0.0000035311,"v":141929.095452,"t":1728273600}
+{"o":0.0000035311,"h":0.0000035508,"l":0.0000034845,"c":0.0000035143,"v":46969.234959,"t":1728277200}
+{"o":0.0000035143,"h":0.0000038832,"l":0.0000034974,"c":0.000003861,"v":2081203.253853,"t":1728280800}
+{"o":0.000003861,"h":0.0000039106,"l":0.000003861,"c":0.0000039068,"v":143958.16519,"t":1728284400}
+{"o":0.0000039068,"h":0.000003929,"l":0.0000035224,"c":0.000003541,"v":2311441.06727,"t":1728288000}
+{"o":0.000003541,"h":0.0000036795,"l":0.0000034758,"c":0.0000036629,"v":1761021.7690709999,"t":1728291600}
+{"o":0.0000036629,"h":0.0000036953,"l":0.000003555,"c":0.0000035732,"v":490064.556479,"t":1728295200}
+{"o":0.0000035732,"h":0.0000036219,"l":0.0000035225,"c":0.0000035785,"v":79588.694668,"t":1728298800}
+{"o":0.0000035785,"h":0.0000036114,"l":0.0000035022,"c":0.0000035241,"v":666330.5484419999,"t":1728302400}
+{"o":0.0000035241,"h":0.0000035276,"l":0.0000033899,"c":0.000003395,"v":496076.875233,"t":1728306000}
+{"o":0.000003395,"h":0.0000034531,"l":0.0000030924,"c":0.0000031546,"v":2053563.7183340001,"t":1728309600}
+{"o":0.0000031546,"h":0.0000032028,"l":0.0000030929,"c":0.0000031668,"v":709382.558205,"t":1728313200}
+{"o":0.0000031668,"h":0.0000031866,"l":0.0000031492,"c":0.0000031544,"v":10000.0,"t":1728316800}
+{"o":0.0000031544,"h":0.0000031721,"l":0.0000031511,"c":0.0000031562,"v":0.0,"t":1728320400}
+{"o":0.0000031562,"h":0.0000032331,"l":0.0000031414,"c":0.0000032214,"v":335653.939626,"t":1728324000}
+{"o":0.0000032214,"h":0.000003231,"l":0.0000031851,"c":0.0000031942,"v":20310.311454,"t":1728327600}
+{"o":0.0000031942,"h":0.0000032277,"l":0.0000031849,"c":0.00000322,"v":19759.906938,"t":1728331200}
+{"o":0.00000322,"h":0.0000032388,"l":0.0000031906,"c":0.0000031949,"v":0.0,"t":1728334800}
+{"o":0.0000031949,"h":0.000003252,"l":0.0000031887,"c":0.0000032416,"v":22212.917794,"t":1728338400}
+{"o":0.0000032416,"h":0.0000032647,"l":0.0000032165,"c":0.0000032535,"v":0.0,"t":1728342000}
+{"o":0.0000032535,"h":0.000003264,"l":0.0000031956,"c":0.0000032023,"v":10310.311454,"t":1728345600}
+{"o":0.0000032023,"h":0.000003228,"l":0.0000031875,"c":0.000003201,"v":18917.911419,"t":1728349200}
+{"o":0.000003201,"h":0.0000032241,"l":0.0000031905,"c":0.0000031949,"v":0.0,"t":1728352800}
+{"o":0.0000031949,"h":0.0000032136,"l":0.0000031949,"c":0.0000032099,"v":0.0,"t":1728356400}
+{"o":0.0000032099,"h":0.0000032326,"l":0.0000026993,"c":0.0000028014,"v":4830793.63521,"t":1728360000}
+{"o":0.0000028014,"h":0.0000028283,"l":0.0000027099,"c":0.0000027222,"v":621345.4661119999,"t":1728363600}
+{"o":0.0000027222,"h":0.0000027694,"l":0.0000027106,"c":0.0000027347,"v":10000.0,"t":1728367200}
+{"o":0.0000027347,"h":0.000002776,"l":0.0000027344,"c":0.0000027531,"v":0.0,"t":1728370800}
+{"o":0.0000027531,"h":0.0000027611,"l":0.0000027402,"c":0.000002744,"v":0.0,"t":1728374400}
+{"o":0.000002744,"h":0.0000027568,"l":0.0000027169,"c":0.0000027223,"v":10000.0,"t":1728378000}
+{"o":0.0000027223,"h":0.0000027353,"l":0.0000027105,"c":0.0000027203,"v":10310.311454,"t":1728381600}
+{"o":0.0000027203,"h":0.0000027314,"l":0.0000027089,"c":0.0000027199,"v":118782.068251,"t":1728385200}
+{"o":0.0000027199,"h":0.0000027441,"l":0.0000027073,"c":0.0000027312,"v":10000.0,"t":1728388800}
+{"o":0.0000027312,"h":0.000002752,"l":0.0000026985,"c":0.0000027084,"v":10000.0,"t":1728392400}
+{"o":0.0000027084,"h":0.0000027568,"l":0.0000026974,"c":0.0000027252,"v":0.0,"t":1728396000}
+{"o":0.0000027252,"h":0.0000027813,"l":0.0000026632,"c":0.0000026916,"v":20310.311454,"t":1728399600}
+{"o":0.0000026916,"h":0.000002712,"l":0.0000026717,"c":0.0000026745,"v":0.0,"t":1728403200}
+{"o":0.0000026745,"h":0.0000027029,"l":0.0000026706,"c":0.0000026822,"v":0.0,"t":1728406800}
+{"o":0.0000026822,"h":0.0000028248,"l":0.0000026716,"c":0.0000028063,"v":1246146.328152,"t":1728410400}
+{"o":0.0000028063,"h":0.0000028794,"l":0.000002784,"c":0.0000028501,"v":131797.968754,"t":1728414000}
+{"o":0.0000028501,"h":0.0000028568,"l":0.0000027991,"c":0.0000028047,"v":286921.7544710001,"t":1728417600}
+{"o":0.0000028047,"h":0.0000028139,"l":0.0000028,"c":0.0000028095,"v":0.0,"t":1728421200}
+{"o":0.0000028095,"h":0.0000028297,"l":0.0000028085,"c":0.0000028275,"v":0.0,"t":1728424800}
+{"o":0.0000028275,"h":0.0000030033,"l":0.0000028205,"c":0.0000029845,"v":1543456.9458559998,"t":1728428400}
+{"o":0.0000029845,"h":0.0000030351,"l":0.0000029704,"c":0.0000030112,"v":151772.631168,"t":1728432000}
+{"o":0.0000030112,"h":0.0000030397,"l":0.0000029877,"c":0.0000030235,"v":12736.346738,"t":1728435600}
+{"o":0.0000030235,"h":0.0000031104,"l":0.0000029891,"c":0.0000031081,"v":1209786.7898889999,"t":1728439200}
+{"o":0.0000031081,"h":0.0000031183,"l":0.0000030948,"c":0.0000031089,"v":0.0,"t":1728442800}
+{"o":0.0000031089,"h":0.0000031261,"l":0.0000031023,"c":0.000003118,"v":868852.578334,"t":1728446400}
+{"o":0.000003118,"h":0.0000031256,"l":0.0000030239,"c":0.0000030311,"v":59632.145541,"t":1728450000}
+{"o":0.0000030311,"h":0.0000030744,"l":0.0000030276,"c":0.0000030424,"v":15019.808244,"t":1728453600}
+{"o":0.0000030424,"h":0.0000030612,"l":0.0000029549,"c":0.000002964,"v":1236146.328152,"t":1728457200}
+{"o":0.000002964,"h":0.0000029777,"l":0.0000028682,"c":0.0000028797,"v":106102.980292,"t":1728460800}
+{"o":0.0000028797,"h":0.0000029271,"l":0.0000028719,"c":0.000002916,"v":547847.66735,"t":1728464400}
+{"o":0.000002916,"h":0.0000029324,"l":0.0000029118,"c":0.0000029282,"v":0.0,"t":1728468000}
+{"o":0.0000029282,"h":0.0000034966,"l":0.0000029148,"c":0.0000034805,"v":4468153.2839319995,"t":1728471600}
+{"o":0.0000034805,"h":0.0000035314,"l":0.0000033999,"c":0.0000034359,"v":379182.0265130001,"t":1728475200}
+{"o":0.0000034359,"h":0.0000034745,"l":0.0000034072,"c":0.000003433,"v":10000.0,"t":1728478800}
+{"o":0.000003433,"h":0.0000034445,"l":0.0000034096,"c":0.0000034294,"v":10000.0,"t":1728482400}
+{"o":0.0000034294,"h":0.0000034296,"l":0.0000033708,"c":0.0000033865,"v":39885.784073,"t":1728486000}
+{"o":0.0000033865,"h":0.0000034412,"l":0.0000033461,"c":0.0000034158,"v":83748.689462,"t":1728489600}
+{"o":0.0000034158,"h":0.000003462,"l":0.0000034021,"c":0.0000034438,"v":232157.493232,"t":1728493200}
+{"o":0.0000034438,"h":0.0000034758,"l":0.000003053,"c":0.0000030782,"v":2848421.7300840002,"t":1728496800}
+{"o":0.0000030782,"h":0.0000031173,"l":0.0000030649,"c":0.000003067,"v":65780.008737,"t":1728500400}
+{"o":0.000003067,"h":0.0000031189,"l":0.0000030669,"c":0.000003116,"v":0.0,"t":1728504000}
+{"o":0.000003116,"h":0.0000031199,"l":0.0000030657,"c":0.0000030717,"v":49198.311454,"t":1728507600}
+{"o":0.0000030717,"h":0.000003086,"l":0.0000030667,"c":0.0000030833,"v":23911.758099,"t":1728511200}
+{"o":0.0000030833,"h":0.0000030852,"l":0.0000030717,"c":0.0000030795,"v":0.0,"t":1728514800}
+{"o":0.0000030795,"h":0.0000031181,"l":0.0000030643,"c":0.0000030841,"v":29142.982983,"t":1728518400}
+{"o":0.0000030841,"h":0.000003257,"l":0.0000030536,"c":0.0000032306,"v":1429411.5990900001,"t":1728522000}
+{"o":0.0000032306,"h":0.0000032336,"l":0.0000032161,"c":0.0000032211,"v":10310.311454,"t":1728525600}
+{"o":0.0000032211,"h":0.0000032392,"l":0.0000032059,"c":0.000003221,"v":22132.145541,"t":1728529200}
+{"o":0.000003221,"h":0.0000032257,"l":0.0000032105,"c":0.000003221,"v":0.0,"t":1728532800}
+{"o":0.000003221,"h":0.0000032299,"l":0.0000031873,"c":0.0000032013,"v":124917.876192,"t":1728536400}
+{"o":0.0000032013,"h":0.0000032115,"l":0.0000031913,"c":0.0000031967,"v":10000.0,"t":1728540000}
+{"o":0.0000031967,"h":0.0000032146,"l":0.0000031898,"c":0.0000032083,"v":10310.311454,"t":1728543600}
+{"o":0.0000032083,"h":0.0000032344,"l":0.0000031979,"c":0.0000032329,"v":0.0,"t":1728547200}
+{"o":0.0000032329,"h":0.0000032679,"l":0.0000031791,"c":0.0000031881,"v":10000.0,"t":1728550800}
+{"o":0.0000031881,"h":0.0000031906,"l":0.0000031601,"c":0.0000031642,"v":0.0,"t":1728554400}
+{"o":0.0000031642,"h":0.0000031697,"l":0.0000031422,"c":0.0000031438,"v":0.0,"t":1728558000}
+{"o":0.0000031438,"h":0.0000032493,"l":0.0000031362,"c":0.0000031991,"v":34222.069553,"t":1728561600}
+{"o":0.0000031991,"h":0.000003254,"l":0.0000031722,"c":0.0000032346,"v":25974.025974,"t":1728565200}
+{"o":0.0000032346,"h":0.0000032797,"l":0.0000028387,"c":0.0000028635,"v":2635383.8477979996,"t":1728568800}
+{"o":0.0000028635,"h":0.0000028742,"l":0.000002825,"c":0.0000028252,"v":10000.0,"t":1728572400}
+{"o":0.0000028252,"h":0.0000028447,"l":0.0000027682,"c":0.0000027897,"v":1080596.120929,"t":1728576000}
+{"o":0.0000027897,"h":0.0000028223,"l":0.0000027165,"c":0.0000027529,"v":17741.53089,"t":1728579600}
+{"o":0.0000027529,"h":0.0000027995,"l":0.0000026899,"c":0.0000027631,"v":743134.904709,"t":1728583200}
+{"o":0.0000027631,"h":0.0000028084,"l":0.0000027437,"c":0.0000027837,"v":13911.758099,"t":1728586800}
+{"o":0.0000027837,"h":0.0000028259,"l":0.0000027693,"c":0.0000028169,"v":80995.603282,"t":1728590400}
+{"o":0.0000028169,"h":0.0000028232,"l":0.000002794,"c":0.0000027953,"v":0.0,"t":1728594000}
+{"o":0.0000027953,"h":0.0000028202,"l":0.0000027778,"c":0.0000028035,"v":20310.311454,"t":1728597600}
+{"o":0.0000028035,"h":0.0000028137,"l":0.0000027924,"c":0.0000028037,"v":10000.0,"t":1728601200}
+{"o":0.0000028037,"h":0.000002808,"l":0.0000027889,"c":0.0000027971,"v":0.0,"t":1728604800}
+{"o":0.0000027971,"h":0.000002827,"l":0.0000027755,"c":0.0000027962,"v":18066.403749,"t":1728608400}
+{"o":0.0000027962,"h":0.0000028106,"l":0.0000027788,"c":0.0000027819,"v":23911.758099,"t":1728612000}
+{"o":0.0000027819,"h":0.0000028055,"l":0.0000027689,"c":0.0000028055,"v":10310.311454,"t":1728615600}
+{"o":0.0000028055,"h":0.000002811,"l":0.0000027991,"c":0.0000028,"v":0.0,"t":1728619200}
+{"o":0.0000028,"h":0.0000028066,"l":0.000002794,"c":0.0000028045,"v":10000.0,"t":1728622800}
+{"o":0.0000028045,"h":0.0000028049,"l":0.0000027852,"c":0.0000027922,"v":0.0,"t":1728626400}
+{"o":0.0000027922,"h":0.0000028016,"l":0.0000027819,"c":0.0000027999,"v":0.0,"t":1728630000}
+{"o":0.0000027999,"h":0.0000028042,"l":0.000002788,"c":0.0000027929,"v":20310.311454,"t":1728633600}
+{"o":0.0000027929,"h":0.0000027954,"l":0.0000027758,"c":0.0000027809,"v":13911.758099,"t":1728637200}
+{"o":0.0000027809,"h":0.0000028179,"l":0.0000027668,"c":0.0000027979,"v":45601.597979,"t":1728640800}
+{"o":0.0000027979,"h":0.0000028058,"l":0.0000027847,"c":0.0000027916,"v":25974.025974,"t":1728644400}
+{"o":0.0000027916,"h":0.0000028118,"l":0.0000027685,"c":0.0000027877,"v":12500.0,"t":1728648000}
+{"o":0.0000027877,"h":0.0000028015,"l":0.0000027599,"c":0.0000027654,"v":191663.154655,"t":1728651600}
+{"o":0.0000027654,"h":0.0000027965,"l":0.0000027506,"c":0.000002789,"v":178987.159296,"t":1728655200}
+{"o":0.000002789,"h":0.000002793,"l":0.0000027574,"c":0.0000027782,"v":0.0,"t":1728658800}
+{"o":0.0000027782,"h":0.0000028046,"l":0.0000027687,"c":0.0000027792,"v":23911.758099,"t":1728662400}
+{"o":0.0000027792,"h":0.0000028086,"l":0.0000027527,"c":0.0000027559,"v":0.0,"t":1728666000}
+{"o":0.0000027559,"h":0.0000028036,"l":0.0000027523,"c":0.0000027826,"v":13498.760385,"t":1728669600}
+{"o":0.0000027826,"h":0.0000027993,"l":0.000002769,"c":0.0000027942,"v":10000.0,"t":1728673200}
+{"o":0.0000027942,"h":0.0000028603,"l":0.0000027813,"c":0.0000028433,"v":631988.0680740001,"t":1728676800}
+{"o":0.0000028433,"h":0.0000028799,"l":0.0000027736,"c":0.0000027837,"v":1376306.6931629998,"t":1728680400}
+{"o":0.0000027837,"h":0.0000027963,"l":0.0000026845,"c":0.00000269,"v":20000.0,"t":1728684000}
+{"o":0.00000269,"h":0.0000027081,"l":0.0000026883,"c":0.0000027018,"v":24222.069553,"t":1728687600}
+{"o":0.0000027018,"h":0.0000027098,"l":0.0000026817,"c":0.000002695,"v":22132.145541,"t":1728691200}
+{"o":0.000002695,"h":0.0000027052,"l":0.0000026856,"c":0.0000027028,"v":0.0,"t":1728694800}
+{"o":0.0000027028,"h":0.0000027223,"l":0.0000026831,"c":0.000002717,"v":46921.823473,"t":1728698400}
+{"o":0.000002717,"h":0.0000027237,"l":0.0000026578,"c":0.0000026601,"v":323757.077389,"t":1728702000}
+{"o":0.0000026601,"h":0.0000026708,"l":0.0000026457,"c":0.0000026655,"v":10310.311454,"t":1728705600}
+{"o":0.0000026655,"h":0.0000026672,"l":0.0000025281,"c":0.0000025295,"v":1379115.3395999998,"t":1728709200}
+{"o":0.0000025295,"h":0.0000025344,"l":0.0000025152,"c":0.0000025199,"v":23911.758099,"t":1728712800}
+{"o":0.0000025199,"h":0.0000025267,"l":0.0000025163,"c":0.0000025215,"v":0.0,"t":1728716400}
+{"o":0.0000025215,"h":0.0000025243,"l":0.0000025169,"c":0.0000025205,"v":0.0,"t":1728720000}
+{"o":0.0000025205,"h":0.0000025247,"l":0.0000025109,"c":0.0000025118,"v":46284.337428,"t":1728723600}
+{"o":0.0000025118,"h":0.0000025682,"l":0.0000024947,"c":0.0000025484,"v":552863.7973600001,"t":1728727200}
+{"o":0.0000025484,"h":0.0000025588,"l":0.0000025342,"c":0.0000025565,"v":0.0,"t":1728730800}
+{"o":0.0000025565,"h":0.0000027143,"l":0.0000025399,"c":0.0000026929,"v":1330784.1806900001,"t":1728734400}
+{"o":0.0000026929,"h":0.0000027197,"l":0.0000026256,"c":0.0000026392,"v":1444841.29406,"t":1728738000}
+{"o":0.0000026392,"h":0.000002645,"l":0.0000025396,"c":0.0000025462,"v":10310.311454,"t":1728741600}
+{"o":0.0000025462,"h":0.0000029479,"l":0.0000025409,"c":0.0000029398,"v":3331146.4563159999,"t":1728745200}
+{"o":0.0000029398,"h":0.0000029593,"l":0.000002918,"c":0.0000029475,"v":17009.812597,"t":1728748800}
+{"o":0.0000029475,"h":0.0000032574,"l":0.0000029279,"c":0.0000031979,"v":2489619.1262989999,"t":1728752400}
+{"o":0.0000031979,"h":0.0000032161,"l":0.0000031869,"c":0.0000032039,"v":10000.155201,"t":1728756000}
+{"o":0.0000032039,"h":0.0000032512,"l":0.0000031895,"c":0.0000032386,"v":319223.815665,"t":1728759600}
+{"o":0.0000032386,"h":0.0000033435,"l":0.0000032352,"c":0.0000033401,"v":727509.633231,"t":1728763200}
+{"o":0.0000033401,"h":0.0000033455,"l":0.0000033151,"c":0.0000033399,"v":0.0,"t":1728766800}
+{"o":0.0000033399,"h":0.0000033537,"l":0.0000033289,"c":0.0000033393,"v":33132.145541,"t":1728770400}
+{"o":0.0000033393,"h":0.0000033564,"l":0.0000033231,"c":0.0000033402,"v":10000.0,"t":1728774000}
+{"o":0.0000033402,"h":0.0000033674,"l":0.0000033243,"c":0.0000033467,"v":40115.601008,"t":1728777600}
+{"o":0.0000033467,"h":0.0000033766,"l":0.0000033454,"c":0.0000033627,"v":0.0,"t":1728781200}
+{"o":0.0000033627,"h":0.000003368,"l":0.0000033338,"c":0.0000033342,"v":10000.0,"t":1728784800}
+{"o":0.0000033342,"h":0.0000033963,"l":0.0000033336,"c":0.0000033557,"v":13911.758099,"t":1728788400}
+{"o":0.0000033557,"h":0.0000033572,"l":0.0000033378,"c":0.0000033407,"v":0.0,"t":1728792000}
+{"o":0.0000033407,"h":0.0000033576,"l":0.0000033232,"c":0.0000033384,"v":50121.456308,"t":1728795600}
+{"o":0.0000033384,"h":0.0000033436,"l":0.0000033225,"c":0.0000033349,"v":10000.0,"t":1728799200}
+{"o":0.0000033349,"h":0.000003347,"l":0.000003297,"c":0.0000033054,"v":188747.599332,"t":1728802800}
+{"o":0.0000033054,"h":0.0000033134,"l":0.0000032911,"c":0.0000033031,"v":150188.573286,"t":1728806400}
+{"o":0.0000033031,"h":0.0000033045,"l":0.0000032676,"c":0.0000032807,"v":0.0,"t":1728810000}
+{"o":0.0000032807,"h":0.0000033006,"l":0.000003265,"c":0.0000032933,"v":34222.069553,"t":1728813600}
+{"o":0.0000032933,"h":0.0000033101,"l":0.0000032838,"c":0.0000033071,"v":0.0,"t":1728817200}
+{"o":0.0000033071,"h":0.0000033094,"l":0.0000032828,"c":0.0000032893,"v":0.0,"t":1728820800}
+{"o":0.0000032893,"h":0.0000032928,"l":0.000003272,"c":0.0000032911,"v":10000.0,"t":1728824400}
+{"o":0.0000032911,"h":0.0000033455,"l":0.0000032357,"c":0.0000032778,"v":250399.347263,"t":1728828000}
+{"o":0.0000032778,"h":0.0000033126,"l":0.0000032091,"c":0.0000032796,"v":549532.279544,"t":1728831600}
+{"o":0.0000032796,"h":0.0000033284,"l":0.0000032609,"c":0.0000032962,"v":10000.0,"t":1728835200}
+{"o":0.0000032962,"h":0.0000033389,"l":0.0000032704,"c":0.0000033184,"v":13911.758099,"t":1728838800}
+{"o":0.0000033184,"h":0.0000033529,"l":0.000003295,"c":0.0000033368,"v":104270.29436,"t":1728842400}
+{"o":0.0000033368,"h":0.0000033963,"l":0.0000032935,"c":0.0000033711,"v":256849.241667,"t":1728846000}
+{"o":0.0000033711,"h":0.0000035404,"l":0.0000033602,"c":0.0000034929,"v":868877.4187729999,"t":1728849600}
+{"o":0.0000034929,"h":0.0000035808,"l":0.0000034542,"c":0.0000035359,"v":235362.594118,"t":1728853200}
+{"o":0.0000035359,"h":0.0000035841,"l":0.0000035116,"c":0.0000035738,"v":242908.232611,"t":1728856800}
+{"o":0.0000035738,"h":0.0000036111,"l":0.0000035094,"c":0.0000035378,"v":741197.5308399999,"t":1728860400}
+{"o":0.0000035378,"h":0.000003606,"l":0.0000035186,"c":0.0000035854,"v":560080.2654980001,"t":1728864000}
+{"o":0.0000035854,"h":0.0000036354,"l":0.000003557,"c":0.000003618,"v":240241.56983,"t":1728867600}
+{"o":0.000003618,"h":0.0000036859,"l":0.0000035903,"c":0.0000036434,"v":273160.759119,"t":1728871200}
+{"o":0.0000036434,"h":0.0000037364,"l":0.0000035358,"c":0.000003636,"v":115934.476342,"t":1728874800}
+{"o":0.000003636,"h":0.0000036918,"l":0.000003604,"c":0.0000036626,"v":257706.828477,"t":1728878400}
+{"o":0.0000036626,"h":0.0000036956,"l":0.0000036363,"c":0.0000036628,"v":54630.170863,"t":1728882000}
+{"o":0.0000036628,"h":0.0000036741,"l":0.0000032557,"c":0.0000032801,"v":2290728.0318539999,"t":1728885600}
+{"o":0.0000032801,"h":0.0000033172,"l":0.0000032571,"c":0.0000032872,"v":28945.49832,"t":1728889200}
+{"o":0.0000032872,"h":0.0000033074,"l":0.0000032798,"c":0.0000032988,"v":0.0,"t":1728892800}
+{"o":0.0000032988,"h":0.000003308,"l":0.0000032544,"c":0.0000032685,"v":193350.992199,"t":1728896400}
+{"o":0.0000032685,"h":0.0000032748,"l":0.0000032424,"c":0.00000326,"v":10000.0,"t":1728900000}
+{"o":0.00000326,"h":0.00000327,"l":0.0000032296,"c":0.0000032459,"v":10310.311454,"t":1728903600}
+{"o":0.0000032459,"h":0.0000033211,"l":0.0000032194,"c":0.0000032864,"v":218022.913746,"t":1728907200}
+{"o":0.0000032864,"h":0.0000032985,"l":0.0000032324,"c":0.0000032425,"v":462711.718294,"t":1728910800}
+{"o":0.0000032425,"h":0.0000033324,"l":0.0000031948,"c":0.0000033022,"v":497817.0691,"t":1728914400}
+{"o":0.0000033022,"h":0.0000033029,"l":0.0000032383,"c":0.0000032663,"v":0.0,"t":1728918000}
+{"o":0.0000032663,"h":0.0000033096,"l":0.0000032597,"c":0.0000032984,"v":10310.311454,"t":1728921600}
+{"o":0.0000032984,"h":0.0000033118,"l":0.0000032777,"c":0.0000032977,"v":10000.0,"t":1728925200}
+{"o":0.0000032977,"h":0.0000033037,"l":0.0000032799,"c":0.0000032914,"v":115188.669612,"t":1728928800}
+{"o":0.0000032914,"h":0.0000033153,"l":0.0000032648,"c":0.000003308,"v":57688.948996,"t":1728932400}
+{"o":0.000003308,"h":0.0000033136,"l":0.0000032694,"c":0.0000032783,"v":25033.740221,"t":1728936000}
+{"o":0.0000032783,"h":0.0000032935,"l":0.0000032512,"c":0.0000032713,"v":24222.069553,"t":1728939600}
+{"o":0.0000032713,"h":0.0000032731,"l":0.0000032237,"c":0.0000032242,"v":0.0,"t":1728943200}
+{"o":0.0000032242,"h":0.0000032763,"l":0.0000029711,"c":0.0000029806,"v":2164262.8671820001,"t":1728946800}
+{"o":0.0000029806,"h":0.0000029941,"l":0.0000026922,"c":0.0000027062,"v":2413680.5737229995,"t":1728950400}
+{"o":0.0000027062,"h":0.000002719,"l":0.0000026941,"c":0.0000027105,"v":0.0,"t":1728954000}
+{"o":0.0000027105,"h":0.0000034396,"l":0.0000026787,"c":0.0000034265,"v":8244923.661811999,"t":1728957600}
+{"o":0.0000034265,"h":0.0000036914,"l":0.0000034217,"c":0.0000034687,"v":2651928.269055,"t":1728961200}
+{"o":0.0000034687,"h":0.0000034783,"l":0.0000034153,"c":0.0000034401,"v":45158.337281,"t":1728964800}
+{"o":0.0000034401,"h":0.0000034847,"l":0.0000033458,"c":0.0000033842,"v":438330.907416,"t":1728968400}
+{"o":0.0000033842,"h":0.0000033978,"l":0.0000033096,"c":0.0000033132,"v":690000.0,"t":1728972000}
+{"o":0.0000033132,"h":0.000003318,"l":0.0000032587,"c":0.0000033108,"v":347918.969767,"t":1728975600}
+{"o":0.0000033108,"h":0.0000035406,"l":0.0000033005,"c":0.0000035372,"v":1492328.5863680001,"t":1728979200}
+{"o":0.0000035372,"h":0.0000041787,"l":0.0000035356,"c":0.0000041033,"v":5748669.9659920009,"t":1728982800}
+{"o":0.0000041033,"h":0.0000046329,"l":0.0000040112,"c":0.0000043271,"v":4778941.2211779971,"t":1728986400}
+{"o":0.0000043271,"h":0.0000044162,"l":0.0000042728,"c":0.000004343,"v":77551.092012,"t":1728990000}
+{"o":0.000004343,"h":0.0000045203,"l":0.0000042307,"c":0.0000044757,"v":1239020.899001,"t":1728993600}
+{"o":0.0000044757,"h":0.0000050222,"l":0.0000043232,"c":0.0000048469,"v":1502040.534183,"t":1728997200}
+{"o":0.0000048469,"h":0.0000050712,"l":0.0000044908,"c":0.0000046998,"v":1748425.0219660001,"t":1729000800}
+{"o":0.0000046998,"h":0.0000068087,"l":0.0000046272,"c":0.0000053506,"v":13417122.3189659975,"t":1729004400}
+{"o":0.0000053506,"h":0.0000054365,"l":0.0000049928,"c":0.00000528,"v":2828095.7221820001,"t":1729008000}
+{"o":0.00000528,"h":0.0000053124,"l":0.0000051339,"c":0.0000051899,"v":334720.886381,"t":1729011600}
+{"o":0.0000051899,"h":0.0000078048,"l":0.0000050852,"c":0.00000557,"v":12744892.7998050004,"t":1729015200}
+{"o":0.00000557,"h":0.0000056158,"l":0.0000054064,"c":0.0000054369,"v":347593.157973,"t":1729018800}
+{"o":0.0000054369,"h":0.000005536,"l":0.0000053456,"c":0.0000054312,"v":383129.440085,"t":1729022400}
+{"o":0.0000054312,"h":0.0000054554,"l":0.0000053723,"c":0.0000053873,"v":71427.548776,"t":1729026000}
+{"o":0.0000053873,"h":0.0000056957,"l":0.0000053711,"c":0.0000056913,"v":886959.2280369999,"t":1729029600}
+{"o":0.0000056913,"h":0.0000057559,"l":0.0000055117,"c":0.0000055858,"v":1108583.8413530001,"t":1729033200}
+{"o":0.0000055858,"h":0.0000056335,"l":0.0000055194,"c":0.0000055622,"v":57798.979962,"t":1729036800}
+{"o":0.0000055622,"h":0.0000056542,"l":0.0000054386,"c":0.0000054539,"v":671156.9480580001,"t":1729040400}
+{"o":0.0000054539,"h":0.0000054683,"l":0.0000052119,"c":0.0000052656,"v":427839.319537,"t":1729044000}
+{"o":0.0000052656,"h":0.0000053078,"l":0.0000052113,"c":0.0000052316,"v":299102.405179,"t":1729047600}
+{"o":0.0000052316,"h":0.000005291,"l":0.0000051945,"c":0.0000052444,"v":290401.4403830001,"t":1729051200}
+{"o":0.0000052444,"h":0.000005254,"l":0.0000051983,"c":0.0000052109,"v":150000.0,"t":1729054800}
+{"o":0.0000052109,"h":0.0000052981,"l":0.0000051637,"c":0.0000052748,"v":382172.049827,"t":1729058400}
+{"o":0.0000052748,"h":0.0000057621,"l":0.0000052729,"c":0.0000056849,"v":1744106.6303369999,"t":1729062000}
+{"o":0.0000056849,"h":0.0000056927,"l":0.000004908,"c":0.000005058,"v":3410967.8402680005,"t":1729065600}
+{"o":0.000005058,"h":0.0000050609,"l":0.0000050118,"c":0.0000050164,"v":10000.0,"t":1729069200}
+{"o":0.0000050164,"h":0.0000050258,"l":0.0000038647,"c":0.0000038773,"v":428452.326253,"t":1729072800}
+{"o":0.0000038773,"h":0.0000042477,"l":0.0000038153,"c":0.0000042294,"v":1633138.0166480001,"t":1729076400}
+{"o":0.0000042294,"h":0.00000427,"l":0.0000039989,"c":0.0000040255,"v":1578215.081549,"t":1729080000}
+{"o":0.0000040255,"h":0.0000042174,"l":0.0000040141,"c":0.0000041737,"v":1287411.8672850002,"t":1729083600}
+{"o":0.0000041737,"h":0.0000041798,"l":0.0000040967,"c":0.0000041481,"v":26079.197155,"t":1729087200}
+{"o":0.0000041481,"h":0.0000059557,"l":0.0000040816,"c":0.0000053233,"v":23958174.6198480055,"t":1729090800}
+{"o":0.0000053233,"h":0.0000077878,"l":0.0000053144,"c":0.0000055951,"v":30886077.2325280011,"t":1729094400}
+{"o":0.0000055951,"h":0.00000578,"l":0.0000055455,"c":0.0000055892,"v":1964192.196006,"t":1729098000}
+{"o":0.0000055892,"h":0.0000056702,"l":0.0000055662,"c":0.0000056408,"v":677756.5692789999,"t":1729101600}
+{"o":0.0000056408,"h":0.0000064593,"l":0.0000055846,"c":0.0000062048,"v":10169937.8672980014,"t":1729105200}
+{"o":0.0000062048,"h":0.0000066583,"l":0.0000059138,"c":0.0000065871,"v":8618150.9001599979,"t":1729108800}
+{"o":0.0000065871,"h":0.0000066205,"l":0.0000057424,"c":0.0000058436,"v":9134834.9758920018,"t":1729112400}
+{"o":0.0000058436,"h":0.0000060995,"l":0.0000057246,"c":0.0000057664,"v":4213304.369802,"t":1729116000}
+{"o":0.0000057664,"h":0.0000061987,"l":0.0000057488,"c":0.000006126,"v":4002106.5849669999,"t":1729119600}
+{"o":0.000006126,"h":0.0000063268,"l":0.0000060504,"c":0.0000060773,"v":2747530.9287560009,"t":1729123200}
+{"o":0.0000060773,"h":0.0000061588,"l":0.0000056386,"c":0.0000058617,"v":4875965.3086029999,"t":1729126800}
+{"o":0.0000058617,"h":0.000006226,"l":0.0000058126,"c":0.0000060179,"v":3803714.8029499995,"t":1729130400}
+{"o":0.0000060179,"h":0.0000060818,"l":0.0000059563,"c":0.0000060125,"v":885776.088201,"t":1729134000}
+{"o":0.0000060125,"h":0.0000060829,"l":0.0000058635,"c":0.0000059227,"v":430447.6489659999,"t":1729137600}
+{"o":0.0000059227,"h":0.0000060257,"l":0.0000058766,"c":0.0000059589,"v":512302.8720999999,"t":1729141200}
+{"o":0.0000059589,"h":0.0000060653,"l":0.0000058148,"c":0.0000060192,"v":3180364.7370569995,"t":1729144800}
+{"o":0.0000060192,"h":0.0000060531,"l":0.0000054142,"c":0.0000054635,"v":4487971.2500260035,"t":1729148400}
+{"o":0.0000054635,"h":0.0000054843,"l":0.0000052036,"c":0.0000052724,"v":3520642.6005970002,"t":1729152000}
+{"o":0.0000052724,"h":0.000005294,"l":0.0000050421,"c":0.0000050619,"v":2061470.1614460009,"t":1729155600}
+{"o":0.0000050619,"h":0.0000052113,"l":0.0000050138,"c":0.0000051341,"v":1528195.974715,"t":1729159200}
+{"o":0.0000051341,"h":0.0000058874,"l":0.0000051277,"c":0.0000056285,"v":4369457.7545960005,"t":1729162800}
+{"o":0.0000056285,"h":0.0000056664,"l":0.0000055474,"c":0.0000055874,"v":410264.529394,"t":1729166400}
+{"o":0.0000055874,"h":0.0000057835,"l":0.0000054899,"c":0.0000055365,"v":366366.2760359998,"t":1729170000}
+{"o":0.0000055365,"h":0.0000056133,"l":0.0000054264,"c":0.0000054406,"v":1168766.3559050001,"t":1729173600}
+{"o":0.0000054406,"h":0.0000062843,"l":0.0000053533,"c":0.0000059764,"v":6428783.7365400018,"t":1729177200}
+{"o":0.0000059764,"h":0.0000060823,"l":0.0000058035,"c":0.0000060437,"v":1019634.618453,"t":1729180800}
+{"o":0.0000060437,"h":0.0000061991,"l":0.000005821,"c":0.000005899,"v":1423935.899802,"t":1729184400}
+{"o":0.000005899,"h":0.0000059813,"l":0.0000058106,"c":0.0000059078,"v":975731.361124,"t":1729188000}
+{"o":0.0000059078,"h":0.0000060296,"l":0.0000051285,"c":0.0000058223,"v":12310286.7826839983,"t":1729191600}
+{"o":0.0000058223,"h":0.0000060298,"l":0.0000057735,"c":0.0000058557,"v":2365812.9789000009,"t":1729195200}
+{"o":0.0000058557,"h":0.0000058877,"l":0.000005779,"c":0.0000058552,"v":971595.0225680004,"t":1729198800}
+{"o":0.0000058552,"h":0.0000059489,"l":0.0000057982,"c":0.000005882,"v":725449.9364180001,"t":1729202400}
+{"o":0.000005882,"h":0.0000059812,"l":0.0000058659,"c":0.0000058926,"v":642984.1718010001,"t":1729206000}
+{"o":0.0000058926,"h":0.0000062282,"l":0.0000058619,"c":0.0000060197,"v":3859021.2380520003,"t":1729209600}
+{"o":0.0000060197,"h":0.000006685,"l":0.0000059029,"c":0.0000065519,"v":4622362.0730100004,"t":1729213200}
+{"o":0.0000065519,"h":0.0000074801,"l":0.0000064275,"c":0.0000070325,"v":11566905.4695200007,"t":1729216800}
+{"o":0.0000070325,"h":0.0000073087,"l":0.0000069348,"c":0.0000072837,"v":4044538.9643279999,"t":1729220400}
+{"o":0.0000072837,"h":0.000007584,"l":0.0000072411,"c":0.0000075403,"v":3097160.4794490016,"t":1729224000}
+{"o":0.0000075403,"h":0.0000077064,"l":0.0000067159,"c":0.0000070337,"v":9222366.895951001,"t":1729227600}
+{"o":0.0000070337,"h":0.0000070466,"l":0.0000068734,"c":0.0000068891,"v":822979.7241890004,"t":1729231200}
+{"o":0.0000068891,"h":0.0000070906,"l":0.0000066822,"c":0.0000067778,"v":3486524.364937,"t":1729234800}
+{"o":0.0000067778,"h":0.0000069498,"l":0.0000065047,"c":0.0000066337,"v":4648689.0393460002,"t":1729238400}
+{"o":0.0000066337,"h":0.000006695,"l":0.0000061002,"c":0.0000062065,"v":7675953.6683810009,"t":1729242000}
+{"o":0.0000062065,"h":0.0000075909,"l":0.0000061131,"c":0.0000066772,"v":15607477.2578169964,"t":1729245600}
+{"o":0.0000066772,"h":0.000006714,"l":0.0000065508,"c":0.0000065945,"v":523933.3589829999,"t":1729249200}
+{"o":0.0000065945,"h":0.0000067545,"l":0.000006427,"c":0.0000064664,"v":1170459.895825,"t":1729252800}
+{"o":0.0000064664,"h":0.0000070806,"l":0.0000063998,"c":0.0000069225,"v":4624808.7746739993,"t":1729256400}
+{"o":0.0000069225,"h":0.0000069895,"l":0.0000067646,"c":0.0000068428,"v":942500.9696210003,"t":1729260000}
+{"o":0.0000068428,"h":0.0000070333,"l":0.0000067341,"c":0.0000068779,"v":777090.2133910002,"t":1729263600}
+{"o":0.0000068779,"h":0.0000071965,"l":0.0000068075,"c":0.000007071,"v":2268656.0745620006,"t":1729267200}
+{"o":0.000007071,"h":0.0000071477,"l":0.0000070139,"c":0.0000071307,"v":456556.1457919999,"t":1729270800}
+{"o":0.0000071307,"h":0.0000073608,"l":0.0000070711,"c":0.0000072883,"v":2070389.7426939998,"t":1729274400}
+{"o":0.0000072883,"h":0.0000077468,"l":0.0000066458,"c":0.0000069198,"v":10117887.4559810013,"t":1729278000}
+{"o":0.0000069198,"h":0.0000069871,"l":0.0000064446,"c":0.0000066507,"v":6513781.828375998,"t":1729281600}
+{"o":0.0000066507,"h":0.0000067713,"l":0.0000066188,"c":0.0000066739,"v":826453.8671649999,"t":1729285200}
+{"o":0.0000066739,"h":0.000006695,"l":0.0000065496,"c":0.0000065527,"v":909657.5278379999,"t":1729288800}
+{"o":0.0000065527,"h":0.000006613,"l":0.0000064518,"c":0.0000064756,"v":1257645.2419339998,"t":1729292400}
+{"o":0.0000064756,"h":0.000006514,"l":0.0000059651,"c":0.0000059896,"v":5849557.9213499986,"t":1729296000}
+{"o":0.0000059896,"h":0.0000066177,"l":0.0000059693,"c":0.0000060696,"v":4802317.0106910011,"t":1729299600}
+{"o":0.0000060696,"h":0.0000060783,"l":0.0000058149,"c":0.0000058455,"v":2205271.2659959993,"t":1729303200}
+{"o":0.0000058455,"h":0.0000058971,"l":0.0000057981,"c":0.0000058546,"v":407951.7414999999,"t":1729306800}
+{"o":0.0000058546,"h":0.0000058995,"l":0.0000058067,"c":0.0000058639,"v":568159.2114280001,"t":1729310400}
+{"o":0.0000058639,"h":0.0000058896,"l":0.0000057662,"c":0.0000058133,"v":523582.43644,"t":1729314000}
+{"o":0.0000058133,"h":0.000005876,"l":0.0000057556,"c":0.0000057844,"v":591624.696881,"t":1729317600}
+{"o":0.0000057844,"h":0.0000060061,"l":0.0000057733,"c":0.0000059615,"v":1269039.758189,"t":1729321200}
+{"o":0.0000059615,"h":0.0000061556,"l":0.0000057012,"c":0.0000057405,"v":3705411.3516119951,"t":1729324800}
+{"o":0.0000057405,"h":0.0000058455,"l":0.0000056645,"c":0.0000058122,"v":1985889.4143349999,"t":1729328400}
+{"o":0.0000058122,"h":0.0000058504,"l":0.0000056459,"c":0.0000057332,"v":988501.0248410002,"t":1729332000}
+{"o":0.0000057332,"h":0.0000057728,"l":0.0000055294,"c":0.0000056145,"v":1495849.9080610001,"t":1729335600}
+{"o":0.0000056145,"h":0.0000056921,"l":0.000005564,"c":0.0000056097,"v":382184.541255,"t":1729339200}
+{"o":0.0000056097,"h":0.000005657,"l":0.0000055718,"c":0.000005638,"v":144579.758397,"t":1729342800}
+{"o":0.000005638,"h":0.0000056802,"l":0.0000054392,"c":0.0000055167,"v":807645.571947,"t":1729346400}
+{"o":0.0000055167,"h":0.0000059985,"l":0.0000054953,"c":0.0000058894,"v":2285832.8495219997,"t":1729350000}
+{"o":0.0000058894,"h":0.0000060885,"l":0.0000058531,"c":0.0000059178,"v":106788.791215,"t":1729353600}
+{"o":0.0000059178,"h":0.0000062802,"l":0.0000058886,"c":0.0000060603,"v":2871691.2811130006,"t":1729357200}
+{"o":0.0000060603,"h":0.000006104,"l":0.0000059903,"c":0.0000060311,"v":548632.673419,"t":1729360800}
+{"o":0.0000060311,"h":0.0000076672,"l":0.0000059924,"c":0.0000073987,"v":16319333.2146339994,"t":1729364400}
+{"o":0.0000073987,"h":0.0000074491,"l":0.000007009,"c":0.0000070626,"v":2304880.8315990008,"t":1729368000}
+{"o":0.0000070626,"h":0.0000070752,"l":0.0000060476,"c":0.0000064745,"v":11124116.6044770014,"t":1729371600}
+{"o":0.0000064745,"h":0.0000066554,"l":0.0000063681,"c":0.0000064676,"v":1648113.3036539997,"t":1729375200}
+{"o":0.0000064676,"h":0.0000066889,"l":0.0000063197,"c":0.0000066101,"v":2292536.5798839997,"t":1729378800}
+{"o":0.0000066101,"h":0.0000067268,"l":0.0000065729,"c":0.0000066475,"v":411718.55163,"t":1729382400}
+{"o":0.0000066475,"h":0.0000067682,"l":0.0000065557,"c":0.000006703,"v":579163.675469,"t":1729386000}
+{"o":0.000006703,"h":0.0000087291,"l":0.0000066777,"c":0.0000087155,"v":19600879.2107240036,"t":1729389600}
+{"o":0.0000087155,"h":0.0000087831,"l":0.0000082424,"c":0.0000082444,"v":3776513.4140370004,"t":1729393200}
+{"o":0.0000082444,"h":0.000008678,"l":0.000008144,"c":0.0000084555,"v":2235072.785964,"t":1729396800}
+{"o":0.0000084555,"h":0.0000085019,"l":0.0000083407,"c":0.0000084097,"v":195753.603785,"t":1729400400}
+{"o":0.0000084097,"h":0.0000084502,"l":0.0000082677,"c":0.000008277,"v":732204.5118199999,"t":1729404000}
+{"o":0.000008277,"h":0.0000083052,"l":0.0000080537,"c":0.0000081581,"v":1449253.6080519999,"t":1729407600}
+{"o":0.0000081581,"h":0.0000086024,"l":0.0000081313,"c":0.0000085298,"v":2088285.2884989996,"t":1729411200}
+{"o":0.0000085298,"h":0.0000095187,"l":0.0000084946,"c":0.0000094328,"v":7047417.2063350007,"t":1729414800}
+{"o":0.0000094328,"h":0.0000101583,"l":0.0000090882,"c":0.0000099805,"v":5583144.672900998,"t":1729418400}
+{"o":0.0000099805,"h":0.0000102489,"l":0.0000098521,"c":0.0000101845,"v":2247873.4560830002,"t":1729422000}
+{"o":0.0000101845,"h":0.0000103277,"l":0.0000100581,"c":0.0000101196,"v":602029.554765,"t":1729425600}
+{"o":0.0000101196,"h":0.0000101675,"l":0.0000098343,"c":0.000010065,"v":1241928.560084,"t":1729429200}
+{"o":0.000010065,"h":0.0000109867,"l":0.0000097817,"c":0.0000108024,"v":3350538.2245519999,"t":1729432800}
+{"o":0.0000108024,"h":0.0000111384,"l":0.0000105313,"c":0.0000110514,"v":4099698.3131090002,"t":1729436400}
+{"o":0.0000110514,"h":0.0000112101,"l":0.0000105682,"c":0.0000107872,"v":1773398.0520890001,"t":1729440000}
+{"o":0.0000107872,"h":0.0000113797,"l":0.0000106557,"c":0.0000112829,"v":1984294.6820620005,"t":1729443600}
+{"o":0.0000112829,"h":0.0000119675,"l":0.0000111768,"c":0.0000117477,"v":2492480.6805370003,"t":1729447200}
+{"o":0.0000117477,"h":0.0000118134,"l":0.0000115964,"c":0.0000117075,"v":90358.963525,"t":1729450800}
+{"o":0.0000117075,"h":0.0000131365,"l":0.0000113424,"c":0.000011496,"v":3362578.2989380001,"t":1729454400}
+{"o":0.000011496,"h":0.0000120921,"l":0.000011413,"c":0.0000119272,"v":1623808.8150689995,"t":1729458000}
+{"o":0.0000119272,"h":0.0000122055,"l":0.0000113093,"c":0.0000119396,"v":1811807.7368260005,"t":1729461600}
+{"o":0.0000119396,"h":0.0000131369,"l":0.0000117353,"c":0.0000126,"v":3214982.1816539988,"t":1729465200}
+{"o":0.0000126,"h":0.000013257,"l":0.0000123416,"c":0.0000127301,"v":56678.050065,"t":1729468800}
+{"o":0.0000127301,"h":0.0000127903,"l":0.0000118679,"c":0.0000119666,"v":1512725.0497529998,"t":1729472400}
+{"o":0.0000119666,"h":0.0000122502,"l":0.0000116065,"c":0.0000119457,"v":2142560.3745499998,"t":1729476000}
+{"o":0.0000119457,"h":0.0000120102,"l":0.0000116778,"c":0.0000116952,"v":145688.920492,"t":1729479600}
+{"o":0.0000116952,"h":0.0000122363,"l":0.0000115928,"c":0.0000119503,"v":290585.201495,"t":1729483200}
+{"o":0.0000119503,"h":0.0000123993,"l":0.0000117035,"c":0.0000120695,"v":963132.9713400002,"t":1729486800}
+{"o":0.0000120695,"h":0.00001224,"l":0.0000110213,"c":0.000011228,"v":1933921.0108039996,"t":1729490400}
+{"o":0.000011228,"h":0.0000112751,"l":0.0000098671,"c":0.0000102441,"v":5635789.341502999,"t":1729494000}
+{"o":0.0000102441,"h":0.0000104865,"l":0.0000099608,"c":0.0000101584,"v":238645.9238580001,"t":1729497600}
+{"o":0.0000101584,"h":0.0000103694,"l":0.0000097929,"c":0.0000100976,"v":1204035.6909019996,"t":1729501200}
+{"o":0.0000100976,"h":0.0000103757,"l":0.0000100358,"c":0.0000102096,"v":660263.524573,"t":1729504800}
+{"o":0.0000102096,"h":0.0000103902,"l":0.000009683,"c":0.0000098193,"v":1487068.4787959994,"t":1729508400}
+{"o":0.0000098193,"h":0.0000099229,"l":0.0000095195,"c":0.0000096308,"v":757864.195594,"t":1729512000}
+{"o":0.0000096308,"h":0.0000098763,"l":0.0000084249,"c":0.0000086164,"v":2964358.735338001,"t":1729515600}
+{"o":0.0000086164,"h":0.0000088632,"l":0.000008071,"c":0.0000081863,"v":2238405.1345370011,"t":1729519200}
+{"o":0.0000081863,"h":0.0000082452,"l":0.0000080097,"c":0.0000080295,"v":367424.940913,"t":1729522800}
+{"o":0.0000080295,"h":0.0000085323,"l":0.0000080277,"c":0.000008408,"v":1206438.117232,"t":1729526400}
+{"o":0.000008408,"h":0.0000094576,"l":0.000008328,"c":0.0000089579,"v":8099883.9527359959,"t":1729530000}
+{"o":0.0000089579,"h":0.0000094821,"l":0.0000089297,"c":0.0000090304,"v":1564275.4575509999,"t":1729533600}
+{"o":0.0000090304,"h":0.0000090904,"l":0.00000873,"c":0.0000088599,"v":1087424.449485,"t":1729537200}
+{"o":0.0000088599,"h":0.0000105432,"l":0.0000087106,"c":0.000010418,"v":10644742.851981001,"t":1729540800}
+{"o":0.000010418,"h":0.0000110042,"l":0.0000102952,"c":0.0000108952,"v":4176272.5088410014,"t":1729544400}
+{"o":0.0000108952,"h":0.0000112883,"l":0.0000105411,"c":0.0000106833,"v":2010954.1076100005,"t":1729548000}
+{"o":0.0000106833,"h":0.0000108736,"l":0.0000101782,"c":0.0000103351,"v":855676.8596670001,"t":1729551600}
+{"o":0.0000103351,"h":0.0000106915,"l":0.0000102107,"c":0.0000103513,"v":143474.261151,"t":1729555200}
+{"o":0.0000103513,"h":0.0000106282,"l":0.0000102285,"c":0.0000103946,"v":48701.854029,"t":1729558800}
+{"o":0.0000103946,"h":0.0000104649,"l":0.0000101087,"c":0.0000102881,"v":492017.360189,"t":1729562400}
+{"o":0.0000102881,"h":0.0000103945,"l":0.0000101506,"c":0.0000101943,"v":14128.109814,"t":1729566000}
+{"o":0.0000101943,"h":0.0000102091,"l":0.0000099945,"c":0.0000100626,"v":408554.8525400001,"t":1729569600}
+{"o":0.0000100626,"h":0.0000105491,"l":0.0000098993,"c":0.0000104602,"v":872999.5656859999,"t":1729573200}
+{"o":0.0000104602,"h":0.000011278,"l":0.0000104099,"c":0.0000112414,"v":1847889.1624030005,"t":1729576800}
+{"o":0.0000112414,"h":0.000011839,"l":0.0000111887,"c":0.0000116441,"v":1277461.5192500001,"t":1729580400}
+{"o":0.0000116441,"h":0.0000118635,"l":0.000011267,"c":0.0000113726,"v":474606.208234,"t":1729584000}
+{"o":0.0000113726,"h":0.0000115152,"l":0.0000112459,"c":0.0000113159,"v":46836.338083,"t":1729587600}
+{"o":0.0000113159,"h":0.0000116887,"l":0.0000112053,"c":0.0000114923,"v":225664.068026,"t":1729591200}
+{"o":0.0000114923,"h":0.0000117492,"l":0.0000113083,"c":0.0000115976,"v":119042.520064,"t":1729594800}
+{"o":0.0000115976,"h":0.0000118813,"l":0.0000114956,"c":0.0000117617,"v":417730.3238810001,"t":1729598400}
+{"o":0.0000117617,"h":0.0000119182,"l":0.0000114827,"c":0.0000115531,"v":128451.644655,"t":1729602000}
+{"o":0.0000115531,"h":0.0000116613,"l":0.0000109551,"c":0.0000110343,"v":990316.3067920003,"t":1729605600}
+{"o":0.0000110343,"h":0.0000114814,"l":0.0000107382,"c":0.0000113259,"v":1068298.2922960001,"t":1729609200}
+{"o":0.0000113259,"h":0.0000115079,"l":0.0000106815,"c":0.0000108604,"v":884500.814115,"t":1729612800}
+{"o":0.0000108604,"h":0.0000109846,"l":0.0000077908,"c":0.000008149,"v":8040068.784824999,"t":1729616400}
+{"o":0.000008149,"h":0.0000089572,"l":0.0000080109,"c":0.0000083741,"v":4295051.7404760011,"t":1729620000}
+{"o":0.0000083741,"h":0.0000084365,"l":0.0000081578,"c":0.0000083642,"v":1163102.5531960004,"t":1729623600}
+{"o":0.0000083642,"h":0.0000098496,"l":0.0000083468,"c":0.0000093496,"v":8585965.9822020065,"t":1729627200}
+{"o":0.0000093496,"h":0.0000118534,"l":0.0000093429,"c":0.0000108759,"v":8315124.4916240051,"t":1729630800}
+{"o":0.0000108759,"h":0.0000108894,"l":0.0000106771,"c":0.000010725,"v":320317.425696,"t":1729634400}
+{"o":0.000010725,"h":0.0000116379,"l":0.0000107116,"c":0.0000114355,"v":1545516.9221930001,"t":1729638000}
+{"o":0.0000114355,"h":0.0000115612,"l":0.0000114139,"c":0.0000115367,"v":0.0,"t":1729641600}
+{"o":0.0000115367,"h":0.0000115406,"l":0.0000112722,"c":0.0000113231,"v":65874.47134,"t":1729645200}
+{"o":0.0000113231,"h":0.0000114226,"l":0.0000112489,"c":0.0000113479,"v":12500.0,"t":1729648800}
+{"o":0.0000113479,"h":0.0000118065,"l":0.0000113209,"c":0.0000116336,"v":929075.358612,"t":1729652400}
+{"o":0.0000116336,"h":0.0000119758,"l":0.0000115858,"c":0.000011874,"v":347252.8983669999,"t":1729656000}
+{"o":0.000011874,"h":0.0000119884,"l":0.0000117582,"c":0.0000118606,"v":30042.918454,"t":1729659600}
+{"o":0.0000118606,"h":0.0000119172,"l":0.0000117387,"c":0.0000118474,"v":172700.093246,"t":1729663200}
+{"o":0.0000118474,"h":0.0000118852,"l":0.0000117501,"c":0.0000117501,"v":847.51703,"t":1729666800}
+{"o":0.0000117501,"h":0.0000118404,"l":0.0000115744,"c":0.0000116798,"v":209684.742709,"t":1729670400}
+{"o":0.0000116798,"h":0.0000117722,"l":0.0000115975,"c":0.0000116643,"v":34344.88787,"t":1729674000}
+{"o":0.0000116643,"h":0.0000116774,"l":0.0000108169,"c":0.0000109378,"v":1639707.4588859999,"t":1729677600}
+{"o":0.0000109378,"h":0.0000109501,"l":0.000010858,"c":0.0000108922,"v":19325.055358,"t":1729681200}
+{"o":0.0000108922,"h":0.0000109836,"l":0.0000105669,"c":0.0000106483,"v":583513.562557,"t":1729684800}
+{"o":0.0000106483,"h":0.000010668,"l":0.0000095876,"c":0.0000098536,"v":2715368.3784919991,"t":1729688400}
+{"o":0.0000098536,"h":0.0000100189,"l":0.0000097505,"c":0.000009834,"v":146479.139582,"t":1729692000}
+{"o":0.000009834,"h":0.0000099812,"l":0.0000096283,"c":0.0000096961,"v":194294.439463,"t":1729695600}
+{"o":0.0000096961,"h":0.0000098571,"l":0.0000093717,"c":0.0000096063,"v":642416.6867189999,"t":1729699200}
+{"o":0.0000096063,"h":0.0000096409,"l":0.0000094673,"c":0.0000095668,"v":66959.411481,"t":1729702800}
+{"o":0.0000095668,"h":0.0000097372,"l":0.0000093522,"c":0.0000093727,"v":10852.884033,"t":1729706400}
+{"o":0.0000093727,"h":0.000009422,"l":0.0000076052,"c":0.0000079598,"v":8621460.1861299984,"t":1729710000}
+{"o":0.0000079598,"h":0.0000080115,"l":0.0000062573,"c":0.0000063723,"v":6155330.7886309987,"t":1729713600}
+{"o":0.0000063723,"h":0.0000073444,"l":0.0000055675,"c":0.0000057932,"v":11374802.7374310065,"t":1729717200}
+{"o":0.0000057932,"h":0.0000067144,"l":0.000005746,"c":0.0000063274,"v":4191489.4504989996,"t":1729720800}
+{"o":0.0000063274,"h":0.0000074067,"l":0.0000060473,"c":0.0000061958,"v":7385051.5072770007,"t":1729724400}
+{"o":0.0000061958,"h":0.0000068694,"l":0.0000060994,"c":0.0000063737,"v":1623939.7333430001,"t":1729728000}
+{"o":0.0000063737,"h":0.0000067122,"l":0.0000063104,"c":0.0000065361,"v":1703327.0884779999,"t":1729731600}
+{"o":0.0000065361,"h":0.000006727,"l":0.0000064036,"c":0.0000064942,"v":1075353.1174089999,"t":1729735200}
+{"o":0.0000064942,"h":0.0000065433,"l":0.0000061263,"c":0.0000061635,"v":1040767.7438759999,"t":1729738800}
+{"o":0.0000061635,"h":0.0000062684,"l":0.0000061247,"c":0.000006265,"v":338574.405756,"t":1729742400}
+{"o":0.000006265,"h":0.0000063294,"l":0.0000062118,"c":0.0000062952,"v":61243.946115,"t":1729746000}
+{"o":0.0000062952,"h":0.0000064789,"l":0.0000062301,"c":0.000006378,"v":816261.875171,"t":1729749600}
+{"o":0.000006378,"h":0.000006396,"l":0.0000063381,"c":0.0000063739,"v":0.0,"t":1729753200}
+{"o":0.0000063739,"h":0.0000064302,"l":0.0000058592,"c":0.0000059472,"v":1484014.5364160002,"t":1729756800}
+{"o":0.0000059472,"h":0.0000060091,"l":0.0000054126,"c":0.0000055848,"v":2373159.6487250002,"t":1729760400}
+{"o":0.0000055848,"h":0.0000056437,"l":0.0000055332,"c":0.0000055815,"v":14429.374127,"t":1729764000}
+{"o":0.0000055815,"h":0.0000055988,"l":0.0000054425,"c":0.0000055222,"v":503304.216935,"t":1729767600}
+{"o":0.0000055222,"h":0.0000058338,"l":0.0000054208,"c":0.0000057765,"v":951381.3408590001,"t":1729771200}
+{"o":0.0000057765,"h":0.0000060087,"l":0.0000056804,"c":0.0000059278,"v":805173.7578970001,"t":1729774800}
+{"o":0.0000059278,"h":0.0000060363,"l":0.0000058855,"c":0.0000059698,"v":193308.659514,"t":1729778400}
+{"o":0.0000059698,"h":0.0000061673,"l":0.0000058812,"c":0.0000061355,"v":335587.8243469999,"t":1729782000}
+{"o":0.0000061355,"h":0.0000066827,"l":0.0000060247,"c":0.000006602,"v":1825263.0699690003,"t":1729785600}
+{"o":0.000006602,"h":0.0000069962,"l":0.0000064924,"c":0.0000065601,"v":215270.814092,"t":1729789200}
+{"o":0.0000065601,"h":0.0000077033,"l":0.0000065148,"c":0.0000071768,"v":6219012.0319320001,"t":1729792800}
+{"o":0.0000071768,"h":0.0000072935,"l":0.0000070381,"c":0.0000070476,"v":519581.512702,"t":1729796400}
+{"o":0.0000070476,"h":0.000007155,"l":0.0000069532,"c":0.0000070175,"v":28334.268005,"t":1729800000}
+{"o":0.0000070175,"h":0.0000074587,"l":0.000006958,"c":0.0000073848,"v":1102629.16851,"t":1729803600}
+{"o":0.0000073848,"h":0.0000074697,"l":0.0000073141,"c":0.0000073965,"v":231108.58896,"t":1729807200}
+{"o":0.0000073965,"h":0.0000075647,"l":0.0000071452,"c":0.0000074045,"v":995123.273605,"t":1729810800}
+{"o":0.0000074045,"h":0.0000074348,"l":0.000007342,"c":0.0000073868,"v":25422.145541,"t":1729814400}
+{"o":0.0000073868,"h":0.0000075903,"l":0.0000073682,"c":0.0000075595,"v":812093.7533530002,"t":1729818000}
+{"o":0.0000075595,"h":0.000007588,"l":0.0000071492,"c":0.0000071909,"v":1075665.612523,"t":1729821600}
+{"o":0.0000071909,"h":0.0000072806,"l":0.00000707,"c":0.0000071411,"v":448604.664368,"t":1729825200}
+{"o":0.0000071411,"h":0.0000072162,"l":0.0000069699,"c":0.0000070615,"v":271136.744818,"t":1729828800}
+{"o":0.0000070615,"h":0.0000070925,"l":0.0000070226,"c":0.0000070347,"v":0.0,"t":1729832400}
+{"o":0.0000070347,"h":0.0000071021,"l":0.0000070083,"c":0.0000070902,"v":171096.424195,"t":1729836000}
+{"o":0.0000070902,"h":0.0000072251,"l":0.0000070788,"c":0.0000071642,"v":42009.691947,"t":1729839600}
+{"o":0.0000071642,"h":0.0000072398,"l":0.0000071255,"c":0.0000071758,"v":171874.837261,"t":1729843200}
+{"o":0.0000071758,"h":0.0000074366,"l":0.0000070897,"c":0.0000071787,"v":1197521.3851860003,"t":1729846800}
+{"o":0.0000071787,"h":0.0000074268,"l":0.0000071494,"c":0.0000073772,"v":482428.012397,"t":1729850400}
+{"o":0.0000073772,"h":0.0000074841,"l":0.00000735,"c":0.0000074501,"v":349435.177221,"t":1729854000}
+{"o":0.0000074501,"h":0.0000075245,"l":0.0000073069,"c":0.0000074744,"v":1032320.592961,"t":1729857600}
+{"o":0.0000074744,"h":0.0000077648,"l":0.0000071979,"c":0.0000075599,"v":2261193.8301439998,"t":1729861200}
+{"o":0.0000075599,"h":0.0000078053,"l":0.0000074576,"c":0.0000077468,"v":376106.848035,"t":1729864800}
+{"o":0.0000077468,"h":0.0000080029,"l":0.000007566,"c":0.0000077623,"v":100495.586421,"t":1729868400}
+{"o":0.0000077623,"h":0.000007855,"l":0.0000075787,"c":0.0000076604,"v":16021.786343,"t":1729872000}
+{"o":0.0000076604,"h":0.0000079207,"l":0.0000074959,"c":0.0000077209,"v":43087.534857,"t":1729875600}
+{"o":0.0000077209,"h":0.0000078668,"l":0.0000063873,"c":0.0000070919,"v":4415351.8111750009,"t":1729879200}
+{"o":0.0000070919,"h":0.000007663,"l":0.0000068482,"c":0.0000074435,"v":2484511.4839079999,"t":1729882800}
+{"o":0.0000074435,"h":0.0000075726,"l":0.0000073895,"c":0.0000074677,"v":105556.009818,"t":1729886400}
+{"o":0.0000074677,"h":0.0000074899,"l":0.0000068359,"c":0.0000069726,"v":1871036.7406640002,"t":1729890000}
+{"o":0.0000069726,"h":0.0000072199,"l":0.000006931,"c":0.0000071885,"v":226220.932793,"t":1729893600}
+{"o":0.0000071885,"h":0.0000073886,"l":0.0000068576,"c":0.0000069418,"v":749362.556406,"t":1729897200}
+{"o":0.0000069418,"h":0.0000071102,"l":0.0000068992,"c":0.0000070645,"v":265049.303744,"t":1729900800}
+{"o":0.0000070645,"h":0.0000071545,"l":0.0000070128,"c":0.0000071317,"v":132318.503911,"t":1729904400}
+{"o":0.0000071317,"h":0.0000071773,"l":0.0000070206,"c":0.0000070751,"v":18433.635905,"t":1729908000}
+{"o":0.0000070751,"h":0.0000072219,"l":0.0000070283,"c":0.0000071562,"v":164485.714884,"t":1729911600}
+{"o":0.0000071562,"h":0.000007223,"l":0.0000071129,"c":0.000007168,"v":8979.186398,"t":1729915200}
+{"o":0.000007168,"h":0.0000071827,"l":0.0000071006,"c":0.0000071551,"v":0.0,"t":1729918800}
+{"o":0.0000071551,"h":0.0000072912,"l":0.0000070811,"c":0.0000071912,"v":312694.576627,"t":1729922400}
+{"o":0.0000071912,"h":0.0000074425,"l":0.0000071538,"c":0.0000073862,"v":527980.3521570001,"t":1729926000}
+{"o":0.0000073862,"h":0.0000074015,"l":0.000007329,"c":0.000007352,"v":433.539115,"t":1729929600}
+{"o":0.000007352,"h":0.0000075671,"l":0.0000073018,"c":0.0000075037,"v":456215.693014,"t":1729933200}
+{"o":0.0000075037,"h":0.0000075923,"l":0.0000072093,"c":0.0000072534,"v":682240.7310459999,"t":1729936800}
+{"o":0.0000072534,"h":0.0000072961,"l":0.0000066627,"c":0.0000071418,"v":2467212.1678860006,"t":1729940400}
+{"o":0.0000071418,"h":0.0000075539,"l":0.0000070843,"c":0.0000074933,"v":1056653.9927119997,"t":1729944000}
+{"o":0.0000074933,"h":0.000007636,"l":0.0000074742,"c":0.0000075906,"v":417227.286902,"t":1729947600}
+{"o":0.0000075906,"h":0.0000076256,"l":0.0000075029,"c":0.0000075432,"v":25777.999358,"t":1729951200}
+{"o":0.0000075432,"h":0.0000076135,"l":0.0000074522,"c":0.0000075541,"v":2140.975024,"t":1729954800}
+{"o":0.0000075541,"h":0.0000075736,"l":0.0000073622,"c":0.0000073851,"v":641368.718403,"t":1729958400}
+{"o":0.0000073851,"h":0.0000074928,"l":0.0000073418,"c":0.0000074144,"v":175645.894762,"t":1729962000}
+{"o":0.0000074144,"h":0.0000075136,"l":0.0000073993,"c":0.0000074395,"v":42786.704075,"t":1729965600}
+{"o":0.0000074395,"h":0.0000075463,"l":0.0000073322,"c":0.0000074215,"v":49748.670648,"t":1729969200}
+{"o":0.0000074215,"h":0.0000079058,"l":0.0000073536,"c":0.0000076264,"v":2672753.9666509996,"t":1729972800}
+{"o":0.0000076264,"h":0.0000076938,"l":0.0000075193,"c":0.0000076042,"v":346424.151489,"t":1729976400}
+{"o":0.0000076042,"h":0.0000079761,"l":0.000007548,"c":0.0000078066,"v":1517225.7041199997,"t":1729980000}
+{"o":0.0000078066,"h":0.0000078828,"l":0.0000077789,"c":0.0000078158,"v":64373.074529,"t":1729983600}
+{"o":0.0000078158,"h":0.000007873,"l":0.0000076881,"c":0.0000077144,"v":344973.2731859999,"t":1729987200}
+{"o":0.0000077144,"h":0.0000077526,"l":0.0000075708,"c":0.0000076531,"v":41879.983786,"t":1729990800}
+{"o":0.0000076531,"h":0.0000077494,"l":0.0000075901,"c":0.0000076669,"v":23133.30631,"t":1729994400}
+{"o":0.0000076669,"h":0.0000077528,"l":0.0000076091,"c":0.0000076244,"v":275002.883959,"t":1729998000}
+{"o":0.0000076244,"h":0.0000076497,"l":0.0000075972,"c":0.0000076124,"v":25176.949928,"t":1730001600}
+{"o":0.0000076124,"h":0.0000076841,"l":0.0000075849,"c":0.0000076156,"v":40448.566125,"t":1730005200}
+{"o":0.0000076156,"h":0.0000080334,"l":0.0000075795,"c":0.0000078256,"v":1657507.7929119999,"t":1730008800}
+{"o":0.0000078256,"h":0.0000082692,"l":0.0000077509,"c":0.0000079877,"v":1940622.7333049995,"t":1730012400}
+{"o":0.0000079877,"h":0.0000080689,"l":0.0000078841,"c":0.000007938,"v":197759.631358,"t":1730016000}
+{"o":0.000007938,"h":0.0000080593,"l":0.0000079013,"c":0.0000079402,"v":24399.394825,"t":1730019600}
+{"o":0.0000079402,"h":0.00000802,"l":0.0000075252,"c":0.0000078015,"v":2283723.2522449996,"t":1730023200}
+{"o":0.0000078015,"h":0.0000079675,"l":0.0000077341,"c":0.0000079216,"v":266167.177739,"t":1730026800}
+{"o":0.0000079216,"h":0.0000083198,"l":0.0000077908,"c":0.0000079667,"v":1497135.9171669998,"t":1730030400}
+{"o":0.0000079667,"h":0.0000079981,"l":0.00000786,"c":0.0000079038,"v":88549.563502,"t":1730034000}
+{"o":0.0000079038,"h":0.0000079782,"l":0.0000078391,"c":0.0000079446,"v":106137.110645,"t":1730037600}
+{"o":0.0000079446,"h":0.0000080156,"l":0.0000078501,"c":0.0000079282,"v":229749.734511,"t":1730041200}
+{"o":0.0000079282,"h":0.0000079925,"l":0.0000077688,"c":0.0000078944,"v":231376.439855,"t":1730044800}
+{"o":0.0000078944,"h":0.0000079932,"l":0.0000078052,"c":0.0000079667,"v":153565.232414,"t":1730048400}
+{"o":0.0000079667,"h":0.0000107056,"l":0.0000079123,"c":0.0000101532,"v":14096146.9590960015,"t":1730052000}
+{"o":0.0000101532,"h":0.0000101876,"l":0.0000096182,"c":0.0000096694,"v":1480913.7699490003,"t":1730055600}
+{"o":0.0000096694,"h":0.0000097022,"l":0.0000089895,"c":0.0000090475,"v":1927091.8326820005,"t":1730059200}
+{"o":0.0000090475,"h":0.0000091469,"l":0.0000089877,"c":0.0000091199,"v":179716.196362,"t":1730062800}
+{"o":0.0000091199,"h":0.0000092709,"l":0.0000090629,"c":0.0000092278,"v":199743.536661,"t":1730066400}
+{"o":0.0000092278,"h":0.0000092854,"l":0.0000090716,"c":0.0000091529,"v":123506.645048,"t":1730070000}
+{"o":0.0000091529,"h":0.0000092013,"l":0.0000090543,"c":0.0000091137,"v":32418.403147,"t":1730073600}
+{"o":0.0000091137,"h":0.0000092699,"l":0.0000090604,"c":0.0000091036,"v":40381.962046,"t":1730077200}
+{"o":0.0000091036,"h":0.0000091549,"l":0.0000090255,"c":0.0000090755,"v":25391.070365,"t":1730080800}
+{"o":0.0000090755,"h":0.0000091389,"l":0.0000089942,"c":0.0000090794,"v":20327.007514,"t":1730084400}
+{"o":0.0000090794,"h":0.00000918,"l":0.0000089727,"c":0.0000090008,"v":48549.563502,"t":1730088000}
+{"o":0.0000090008,"h":0.0000091568,"l":0.0000089402,"c":0.0000089899,"v":63910.853646,"t":1730091600}
+{"o":0.0000089899,"h":0.0000090425,"l":0.0000085392,"c":0.0000085933,"v":1460200.8502820004,"t":1730095200}
+{"o":0.0000085933,"h":0.0000087576,"l":0.0000080585,"c":0.0000081393,"v":2176355.9465679997,"t":1730098800}
+{"o":0.0000081393,"h":0.0000081425,"l":0.0000080407,"c":0.0000080663,"v":23133.30631,"t":1730102400}
+{"o":0.0000080663,"h":0.0000081277,"l":0.0000074369,"c":0.0000077616,"v":4282585.2111770008,"t":1730106000}
+{"o":0.0000077616,"h":0.0000078983,"l":0.0000077181,"c":0.0000078773,"v":325388.905742,"t":1730109600}
+{"o":0.0000078773,"h":0.0000079364,"l":0.0000077987,"c":0.0000078789,"v":130394.948238,"t":1730113200}
+{"o":0.0000078789,"h":0.0000080522,"l":0.0000078238,"c":0.0000078695,"v":63745.597871,"t":1730116800}
+{"o":0.0000078695,"h":0.000008131,"l":0.0000077942,"c":0.0000080706,"v":720947.5381799998,"t":1730120400}
+{"o":0.0000080706,"h":0.0000081662,"l":0.000007793,"c":0.000007922,"v":139189.325942,"t":1730124000}
+{"o":0.000007922,"h":0.000008017,"l":0.0000077933,"c":0.0000078767,"v":158666.167884,"t":1730127600}
+{"o":0.0000078767,"h":0.0000082901,"l":0.0000077538,"c":0.000007963,"v":1297930.7566920002,"t":1730131200}
+{"o":0.000007963,"h":0.0000080607,"l":0.0000077719,"c":0.0000078476,"v":184708.592797,"t":1730134800}
+{"o":0.0000078476,"h":0.0000079011,"l":0.0000077837,"c":0.0000078305,"v":229000.164963,"t":1730138400}
+{"o":0.0000078305,"h":0.0000079143,"l":0.0000076763,"c":0.0000077517,"v":164046.998544,"t":1730142000}
+{"o":0.0000077517,"h":0.0000079194,"l":0.0000076731,"c":0.0000078299,"v":701061.661358,"t":1730145600}
+{"o":0.0000078299,"h":0.0000078436,"l":0.000007695,"c":0.0000077509,"v":126266.751114,"t":1730149200}
+{"o":0.0000077509,"h":0.0000078557,"l":0.0000076598,"c":0.0000077526,"v":21174.08775,"t":1730152800}
+{"o":0.0000077526,"h":0.0000078083,"l":0.0000076763,"c":0.0000077375,"v":21158.828146,"t":1730156400}
+{"o":0.0000077375,"h":0.0000080448,"l":0.0000076854,"c":0.0000079164,"v":869553.307491,"t":1730160000}
+{"o":0.0000079164,"h":0.0000082422,"l":0.0000079005,"c":0.0000079665,"v":1478083.0197100001,"t":1730163600}
+{"o":0.0000079665,"h":0.0000083482,"l":0.0000077389,"c":0.0000080752,"v":493152.6028869999,"t":1730167200}
+{"o":0.0000080752,"h":0.0000088981,"l":0.0000079934,"c":0.0000087712,"v":3229631.9240000001,"t":1730170800}
+{"o":0.0000087712,"h":0.0000088972,"l":0.0000086322,"c":0.0000086977,"v":493076.070406,"t":1730174400}
+{"o":0.0000086977,"h":0.0000087961,"l":0.000008661,"c":0.0000087511,"v":117687.999677,"t":1730178000}
+{"o":0.0000087511,"h":0.0000088371,"l":0.0000086853,"c":0.0000087298,"v":17021.795945,"t":1730181600}
+{"o":0.0000087298,"h":0.0000087973,"l":0.0000085497,"c":0.0000085865,"v":540066.290028,"t":1730185200}
+{"o":0.0000085865,"h":0.0000094402,"l":0.0000084688,"c":0.0000093269,"v":3094561.6183650019,"t":1730188800}
+{"o":0.0000093269,"h":0.0000095443,"l":0.0000092985,"c":0.0000093997,"v":619903.4683659999,"t":1730192400}
+{"o":0.0000093997,"h":0.000009449,"l":0.0000091014,"c":0.0000092048,"v":1405686.210834,"t":1730196000}
+{"o":0.0000092048,"h":0.0000092409,"l":0.0000090955,"c":0.000009147,"v":135159.552521,"t":1730199600}
+{"o":0.000009147,"h":0.0000092333,"l":0.0000089924,"c":0.0000091033,"v":45779.372318,"t":1730203200}
+{"o":0.0000091033,"h":0.0000095149,"l":0.0000090463,"c":0.0000092132,"v":1260463.4229729997,"t":1730206800}
+{"o":0.0000092132,"h":0.0000093391,"l":0.0000091681,"c":0.0000092527,"v":203426.488087,"t":1730210400}
+{"o":0.0000092527,"h":0.0000096803,"l":0.000009157,"c":0.000009332,"v":1679807.686454,"t":1730214000}
+{"o":0.000009332,"h":0.0000096825,"l":0.0000091464,"c":0.0000095639,"v":559441.9761569999,"t":1730217600}
+{"o":0.0000095639,"h":0.0000097031,"l":0.0000092272,"c":0.0000094978,"v":350414.599875,"t":1730221200}
+{"o":0.0000094978,"h":0.0000098652,"l":0.000009421,"c":0.0000097999,"v":738042.3984429999,"t":1730224800}
+{"o":0.0000097999,"h":0.0000113401,"l":0.0000096977,"c":0.000010054,"v":4930199.6106419992,"t":1730228400}
+{"o":0.000010054,"h":0.00001016,"l":0.0000098496,"c":0.0000098772,"v":323766.8494259999,"t":1730232000}
+{"o":0.0000098772,"h":0.0000105989,"l":0.0000097991,"c":0.0000104017,"v":2098383.9934180002,"t":1730235600}
+{"o":0.0000104017,"h":0.0000104341,"l":0.0000099446,"c":0.0000099898,"v":854441.6781669999,"t":1730239200}
+{"o":0.0000099898,"h":0.0000100347,"l":0.0000088156,"c":0.0000093801,"v":5596768.9015590018,"t":1730242800}
+{"o":0.0000093801,"h":0.0000096091,"l":0.000009312,"c":0.0000093709,"v":713835.9249100001,"t":1730246400}
+{"o":0.0000093709,"h":0.0000095879,"l":0.0000092981,"c":0.0000094053,"v":356495.7183749999,"t":1730250000}
+{"o":0.0000094053,"h":0.0000096282,"l":0.0000093526,"c":0.0000095862,"v":538894.242966,"t":1730253600}
+{"o":0.0000095862,"h":0.0000096029,"l":0.0000095408,"c":0.000009562,"v":0.0,"t":1730257200}
+{"o":0.000009562,"h":0.0000095903,"l":0.000009379,"c":0.0000094431,"v":387600.6564649999,"t":1730260800}
+{"o":0.0000094431,"h":0.0000094979,"l":0.0000093777,"c":0.000009479,"v":0.0,"t":1730264400}
+{"o":0.000009479,"h":0.0000095521,"l":0.000009434,"c":0.0000095422,"v":0.0,"t":1730268000}
+{"o":0.0000095422,"h":0.0000095896,"l":0.0000095093,"c":0.0000095645,"v":328060.367631,"t":1730271600}
+{"o":0.0000095645,"h":0.0000099455,"l":0.0000095276,"c":0.0000098444,"v":721647.2675080001,"t":1730275200}
+{"o":0.0000098444,"h":0.0000098589,"l":0.0000096979,"c":0.0000097312,"v":179930.009491,"t":1730278800}
+{"o":0.0000097312,"h":0.0000097858,"l":0.0000096399,"c":0.0000096955,"v":20207.325134,"t":1730282400}
+{"o":0.0000096955,"h":0.0000098544,"l":0.0000096794,"c":0.0000097964,"v":156871.307491,"t":1730286000}
+{"o":0.0000097964,"h":0.0000098573,"l":0.0000097157,"c":0.0000097458,"v":6338.590101,"t":1730289600}
+{"o":0.0000097458,"h":0.0000099137,"l":0.0000096851,"c":0.0000097611,"v":136998.269706,"t":1730293200}
+{"o":0.0000097611,"h":0.0000100959,"l":0.000009713,"c":0.0000100417,"v":435581.9752630001,"t":1730296800}
+{"o":0.0000100417,"h":0.0000102464,"l":0.0000099077,"c":0.0000100249,"v":30042.918454,"t":1730300400}
+{"o":0.0000100249,"h":0.0000101057,"l":0.0000098182,"c":0.0000098326,"v":175634.031594,"t":1730304000}
+{"o":0.0000098326,"h":0.0000102879,"l":0.0000098073,"c":0.0000099113,"v":1002701.1424629999,"t":1730307600}
+{"o":0.0000099113,"h":0.0000100116,"l":0.0000098672,"c":0.0000099653,"v":1632.35718,"t":1730311200}
+{"o":0.0000099653,"h":0.0000101133,"l":0.0000099236,"c":0.0000099821,"v":253079.449386,"t":1730314800}
+{"o":0.0000099821,"h":0.0000100481,"l":0.0000097751,"c":0.000009786,"v":20958.0,"t":1730318400}
+{"o":0.000009786,"h":0.0000102635,"l":0.0000097656,"c":0.0000099831,"v":300556.3585639999,"t":1730322000}
+{"o":0.0000099831,"h":0.0000101505,"l":0.0000099554,"c":0.0000101063,"v":257630.516623,"t":1730325600}
+{"o":0.0000101063,"h":0.0000102939,"l":0.0000100591,"c":0.0000102415,"v":255397.48841,"t":1730329200}
+{"o":0.0000102415,"h":0.0000102605,"l":0.0000098826,"c":0.0000101345,"v":1159591.0336259997,"t":1730332800}
+{"o":0.0000101345,"h":0.0000101893,"l":0.0000100865,"c":0.0000101186,"v":43044.056165,"t":1730336400}
+{"o":0.0000101186,"h":0.0000103479,"l":0.0000100608,"c":0.0000102945,"v":165936.846985,"t":1730340000}
+{"o":0.0000102945,"h":0.0000104238,"l":0.00001023,"c":0.0000103335,"v":1220.308716,"t":1730343600}
+{"o":0.0000103335,"h":0.0000110345,"l":0.0000102018,"c":0.0000108765,"v":3421593.1117649986,"t":1730347200}
+{"o":0.0000108765,"h":0.0000109059,"l":0.0000108212,"c":0.0000108867,"v":908.927508,"t":1730350800}
+{"o":0.0000108867,"h":0.0000110012,"l":0.0000106609,"c":0.0000107632,"v":112500.405387,"t":1730354400}
+{"o":0.0000107632,"h":0.000010852,"l":0.0000106886,"c":0.0000107392,"v":69246.676613,"t":1730358000}
+{"o":0.0000107392,"h":0.0000110534,"l":0.0000107329,"c":0.0000109319,"v":740948.3679910001,"t":1730361600}
+{"o":0.0000109319,"h":0.0000114803,"l":0.0000108443,"c":0.000011234,"v":1821865.7360409996,"t":1730365200}
+{"o":0.000011234,"h":0.0000118512,"l":0.0000111496,"c":0.0000114489,"v":1667073.0730469998,"t":1730368800}
+{"o":0.0000114489,"h":0.0000115584,"l":0.000011281,"c":0.0000114101,"v":315333.0323810001,"t":1730372400}
+{"o":0.0000114101,"h":0.0000114888,"l":0.0000108863,"c":0.0000109974,"v":1108899.1996010002,"t":1730376000}
+{"o":0.0000109974,"h":0.0000113502,"l":0.0000105799,"c":0.0000108714,"v":2627236.7562649995,"t":1730379600}
+{"o":0.0000108714,"h":0.0000111006,"l":0.0000095866,"c":0.0000100702,"v":4220092.9082640009,"t":1730383200}
+{"o":0.0000100702,"h":0.0000107744,"l":0.0000099103,"c":0.000010667,"v":1651705.0169000002,"t":1730386800}
+{"o":0.000010667,"h":0.0000107582,"l":0.0000105735,"c":0.0000106349,"v":24541.877864,"t":1730390400}
+{"o":0.0000106349,"h":0.0000108146,"l":0.0000104684,"c":0.0000106093,"v":830698.3510459999,"t":1730394000}
+{"o":0.0000106093,"h":0.0000107248,"l":0.00001031,"c":0.0000103672,"v":478496.4131199999,"t":1730397600}
+{"o":0.0000103672,"h":0.0000106275,"l":0.0000099471,"c":0.000010051,"v":2402105.6930479994,"t":1730401200}
+{"o":0.000010051,"h":0.0000102023,"l":0.0000097529,"c":0.0000100684,"v":1503782.1714009997,"t":1730404800}
+{"o":0.0000100684,"h":0.000010433,"l":0.0000100458,"c":0.0000103925,"v":783468.8688749999,"t":1730408400}
+{"o":0.0000103925,"h":0.0000104897,"l":0.0000088567,"c":0.0000091606,"v":5102365.8977669999,"t":1730412000}
+{"o":0.0000091606,"h":0.0000096876,"l":0.0000091231,"c":0.0000094922,"v":1809437.5436649995,"t":1730415600}
+{"o":0.0000094922,"h":0.0000095224,"l":0.0000094414,"c":0.0000094821,"v":6338.590101,"t":1730419200}
+{"o":0.0000094821,"h":0.0000096346,"l":0.0000094204,"c":0.0000095549,"v":40614.845116,"t":1730422800}
+{"o":0.0000095549,"h":0.0000096563,"l":0.0000094357,"c":0.0000094456,"v":43821.859988,"t":1730426400}
+{"o":0.0000094456,"h":0.0000101435,"l":0.000009405,"c":0.0000100895,"v":1557164.3787849997,"t":1730430000}
+{"o":0.0000100895,"h":0.0000101515,"l":0.0000100598,"c":0.0000100659,"v":67230.198462,"t":1730433600}
+{"o":0.0000100659,"h":0.0000101005,"l":0.0000100421,"c":0.0000100835,"v":11035.256817,"t":1730437200}
+{"o":0.0000100835,"h":0.0000101794,"l":0.0000099831,"c":0.000010076,"v":18433.635905,"t":1730440800}
+{"o":0.000010076,"h":0.0000103547,"l":0.00001003,"c":0.0000102456,"v":921610.2386329998,"t":1730444400}
+{"o":0.0000102456,"h":0.0000103106,"l":0.0000102065,"c":0.0000102959,"v":12500.0,"t":1730448000}
+{"o":0.0000102959,"h":0.0000104206,"l":0.0000102211,"c":0.0000103338,"v":42727.309224,"t":1730451600}
+{"o":0.0000103338,"h":0.00001088,"l":0.0000102241,"c":0.0000107,"v":1403041.940836,"t":1730455200}
+{"o":0.0000107,"h":0.0000108265,"l":0.0000106592,"c":0.0000107117,"v":53242.3594,"t":1730458800}
+{"o":0.0000107117,"h":0.0000107231,"l":0.0000105925,"c":0.0000106,"v":30433.028697,"t":1730462400}
+{"o":0.0000106,"h":0.0000109135,"l":0.0000103948,"c":0.0000106719,"v":18251.87795,"t":1730466000}
+{"o":0.0000106719,"h":0.0000109655,"l":0.0000106033,"c":0.0000108187,"v":24233.544783,"t":1730469600}
+{"o":0.0000108187,"h":0.00001134,"l":0.0000104976,"c":0.0000110637,"v":173545.185852,"t":1730473200}
+{"o":0.0000110637,"h":0.0000110937,"l":0.0000106108,"c":0.0000106884,"v":242011.646039,"t":1730476800}
+{"o":0.0000106884,"h":0.0000107204,"l":0.0000106016,"c":0.0000106857,"v":0.0,"t":1730480400}
+{"o":0.0000106857,"h":0.0000114021,"l":0.000010645,"c":0.000011292,"v":1352880.9028459999,"t":1730484000}
+{"o":0.000011292,"h":0.0000113686,"l":0.0000112422,"c":0.0000112592,"v":1813.899712,"t":1730487600}
+{"o":0.0000112592,"h":0.0000113301,"l":0.0000112208,"c":0.0000113246,"v":20743.535452,"t":1730491200}
+{"o":0.0000113246,"h":0.0000114479,"l":0.0000110667,"c":0.0000110988,"v":149544.955826,"t":1730494800}
+{"o":0.0000110988,"h":0.0000117092,"l":0.0000110515,"c":0.0000114972,"v":810965.0021500002,"t":1730498400}
+{"o":0.0000114972,"h":0.0000115605,"l":0.0000114578,"c":0.0000115154,"v":4187.901363,"t":1730502000}
+{"o":0.0000115154,"h":0.0000115665,"l":0.0000114243,"c":0.0000115081,"v":17184.273968,"t":1730505600}
+{"o":0.0000115081,"h":0.0000115259,"l":0.0000114468,"c":0.0000114832,"v":4663.593288,"t":1730509200}
+{"o":0.0000114832,"h":0.0000114967,"l":0.0000105813,"c":0.0000107395,"v":1772304.2305440002,"t":1730512800}
+{"o":0.0000107395,"h":0.00001079,"l":0.0000106579,"c":0.0000107042,"v":16338.590101,"t":1730516400}
+{"o":0.0000107042,"h":0.0000107975,"l":0.000010694,"c":0.0000107472,"v":0.0,"t":1730520000}
+{"o":0.0000107472,"h":0.0000107911,"l":0.0000104778,"c":0.00001056,"v":496267.855567,"t":1730523600}
+{"o":0.00001056,"h":0.0000106597,"l":0.0000105507,"c":0.0000106184,"v":5000.530028,"t":1730527200}
+{"o":0.0000106184,"h":0.0000106677,"l":0.0000103673,"c":0.0000105878,"v":607162.6277140001,"t":1730530800}
+{"o":0.0000105878,"h":0.0000107096,"l":0.0000105405,"c":0.0000106178,"v":576766.244462,"t":1730534400}
+{"o":0.0000106178,"h":0.0000106818,"l":0.0000105185,"c":0.000010566,"v":22111.319921,"t":1730538000}
+{"o":0.000010566,"h":0.0000106593,"l":0.0000104555,"c":0.0000105825,"v":280216.294809,"t":1730541600}
+{"o":0.0000105825,"h":0.0000110553,"l":0.0000105201,"c":0.0000109523,"v":1135522.036509,"t":1730545200}
+{"o":0.0000109523,"h":0.0000110323,"l":0.0000108886,"c":0.0000109846,"v":24772.226006,"t":1730548800}
+{"o":0.0000109846,"h":0.000011144,"l":0.0000108741,"c":0.000011015,"v":371952.5707179999,"t":1730552400}
+{"o":0.000011015,"h":0.0000121784,"l":0.0000109899,"c":0.0000118704,"v":2188720.2716580005,"t":1730556000}
+{"o":0.0000118704,"h":0.0000119634,"l":0.000011502,"c":0.0000117552,"v":889883.654568,"t":1730559600}
+{"o":0.0000117552,"h":0.0000129935,"l":0.0000116417,"c":0.0000128958,"v":1624280.3456949999,"t":1730563200}
+{"o":0.0000128958,"h":0.000013046,"l":0.0000127116,"c":0.0000127828,"v":220186.159378,"t":1730566800}
+{"o":0.0000127828,"h":0.0000128589,"l":0.0000119569,"c":0.0000120465,"v":1153256.4950209998,"t":1730570400}
+{"o":0.0000120465,"h":0.000012057,"l":0.0000115344,"c":0.0000116831,"v":1316374.969184,"t":1730574000}
+{"o":0.0000116831,"h":0.0000119802,"l":0.0000115258,"c":0.0000118378,"v":319040.106174,"t":1730577600}
+{"o":0.0000118378,"h":0.0000118747,"l":0.000010913,"c":0.0000114777,"v":2885836.8745910004,"t":1730581200}
+{"o":0.0000114777,"h":0.0000115647,"l":0.0000114457,"c":0.0000115148,"v":167843.128496,"t":1730584800}
+{"o":0.0000115148,"h":0.0000120327,"l":0.0000114982,"c":0.0000115761,"v":976561.0665790001,"t":1730588400}
+{"o":0.0000115761,"h":0.0000116431,"l":0.0000112075,"c":0.0000113819,"v":760071.2636420002,"t":1730592000}
+{"o":0.0000113819,"h":0.0000117892,"l":0.0000113654,"c":0.0000117498,"v":995403.4021759999,"t":1730595600}
+{"o":0.0000117498,"h":0.000012002,"l":0.0000108347,"c":0.0000109825,"v":1551480.0018420003,"t":1730599200}
+{"o":0.0000109825,"h":0.0000111179,"l":0.0000107789,"c":0.0000108581,"v":819135.575631,"t":1730602800}
+{"o":0.0000108581,"h":0.0000110309,"l":0.0000107481,"c":0.0000109023,"v":96389.715477,"t":1730606400}
+{"o":0.0000109023,"h":0.0000111866,"l":0.000010709,"c":0.0000110872,"v":927595.72565,"t":1730610000}
+{"o":0.0000110872,"h":0.0000111549,"l":0.0000108487,"c":0.0000110545,"v":209720.77939,"t":1730613600}
+{"o":0.0000110545,"h":0.0000110689,"l":0.000010987,"c":0.0000110255,"v":50000.0,"t":1730617200}
+{"o":0.0000110255,"h":0.0000111332,"l":0.0000107477,"c":0.0000108738,"v":667704.8330190001,"t":1730620800}
+{"o":0.0000108738,"h":0.000010951,"l":0.0000108297,"c":0.0000109199,"v":714.778673,"t":1730624400}
+{"o":0.0000109199,"h":0.0000109391,"l":0.0000108098,"c":0.0000108604,"v":6338.590101,"t":1730628000}
+{"o":0.0000108604,"h":0.0000109284,"l":0.0000107364,"c":0.0000108139,"v":119367.973147,"t":1730631600}
+{"o":0.0000108139,"h":0.0000108414,"l":0.0000107504,"c":0.0000108219,"v":0.0,"t":1730635200}
+{"o":0.0000108219,"h":0.0000110125,"l":0.0000105952,"c":0.0000108163,"v":286557.966756,"t":1730638800}
+{"o":0.0000108163,"h":0.0000109644,"l":0.000010373,"c":0.0000105656,"v":658508.3726669999,"t":1730642400}
+{"o":0.0000105656,"h":0.0000106785,"l":0.0000095114,"c":0.0000099035,"v":3946474.297838999,"t":1730646000}
+{"o":0.0000099035,"h":0.0000100266,"l":0.0000096946,"c":0.0000098392,"v":552517.076034,"t":1730649600}
+{"o":0.0000098392,"h":0.0000098615,"l":0.0000097026,"c":0.0000097642,"v":18433.635905,"t":1730653200}
+{"o":0.0000097642,"h":0.0000100892,"l":0.0000097475,"c":0.0000100364,"v":320210.483871,"t":1730656800}
+{"o":0.0000100364,"h":0.0000101616,"l":0.0000093269,"c":0.0000096567,"v":2211395.4690920003,"t":1730660400}
+{"o":0.0000096567,"h":0.0000099066,"l":0.0000095503,"c":0.0000096309,"v":963451.5426300002,"t":1730664000}
+{"o":0.0000096309,"h":0.0000101558,"l":0.0000095734,"c":0.0000100616,"v":854109.041915,"t":1730667600}
+{"o":0.0000100616,"h":0.0000102299,"l":0.0000100164,"c":0.0000101822,"v":244864.80852,"t":1730671200}
+{"o":0.0000101822,"h":0.0000102446,"l":0.0000100884,"c":0.0000101247,"v":30042.918454,"t":1730674800}
+{"o":0.0000101247,"h":0.0000103487,"l":0.0000101104,"c":0.0000102397,"v":276982.499576,"t":1730678400}
+{"o":0.0000102397,"h":0.0000102644,"l":0.0000100323,"c":0.0000100794,"v":248803.399436,"t":1730682000}
+{"o":0.0000100794,"h":0.0000101075,"l":0.0000099824,"c":0.0000099824,"v":0.0,"t":1730685600}
+{"o":0.0000099824,"h":0.0000100891,"l":0.0000099497,"c":0.0000100821,"v":0.0,"t":1730689200}
+{"o":0.0000100821,"h":0.0000105093,"l":0.0000100196,"c":0.0000102475,"v":1105383.5931819999,"t":1730692800}
+{"o":0.0000102475,"h":0.000010356,"l":0.0000093721,"c":0.0000095429,"v":2285574.9722310007,"t":1730696400}
+{"o":0.0000095429,"h":0.0000095711,"l":0.0000094701,"c":0.0000094774,"v":0.0,"t":1730700000}
+{"o":0.0000094774,"h":0.0000095895,"l":0.0000094389,"c":0.0000095171,"v":47311.822221,"t":1730703600}
+{"o":0.0000095171,"h":0.0000096002,"l":0.000009285,"c":0.0000093698,"v":345056.649091,"t":1730707200}
+{"o":0.0000093698,"h":0.0000093715,"l":0.0000092929,"c":0.000009303,"v":6338.590101,"t":1730710800}
+{"o":0.000009303,"h":0.0000093158,"l":0.0000091911,"c":0.0000092111,"v":0.0,"t":1730714400}
+{"o":0.0000092111,"h":0.0000093978,"l":0.0000091337,"c":0.0000092874,"v":142579.670638,"t":1730718000}
+{"o":0.0000092874,"h":0.0000094483,"l":0.0000092386,"c":0.000009342,"v":233724.454178,"t":1730721600}
+{"o":0.000009342,"h":0.0000093926,"l":0.0000092106,"c":0.0000093006,"v":36381.508555,"t":1730725200}
+{"o":0.0000093006,"h":0.0000093742,"l":0.0000092402,"c":0.0000093433,"v":0.0,"t":1730728800}
+{"o":0.0000093433,"h":0.0000093993,"l":0.0000092368,"c":0.0000092628,"v":10721.736026,"t":1730732400}
+{"o":0.0000092628,"h":0.0000094712,"l":0.0000089841,"c":0.000009204,"v":634150.113448,"t":1730736000}
+{"o":0.000009204,"h":0.0000092254,"l":0.0000090121,"c":0.0000090745,"v":6650.92261,"t":1730739600}
+{"o":0.0000090745,"h":0.0000091747,"l":0.0000089871,"c":0.0000091273,"v":104593.806683,"t":1730743200}
+{"o":0.0000091273,"h":0.0000093437,"l":0.000009068,"c":0.0000093114,"v":533195.150385,"t":1730746800}
+{"o":0.0000093114,"h":0.000009425,"l":0.0000092878,"c":0.0000093863,"v":0.0,"t":1730750400}
+{"o":0.0000093863,"h":0.0000096332,"l":0.0000088514,"c":0.0000090649,"v":459876.870371,"t":1730754000}
+{"o":0.0000090649,"h":0.0000090812,"l":0.0000084625,"c":0.0000086486,"v":1152399.9068489997,"t":1730757600}
+{"o":0.0000086486,"h":0.0000086975,"l":0.0000086072,"c":0.00000865,"v":22566.366616,"t":1730761200}
+{"o":0.00000865,"h":0.0000086766,"l":0.000008562,"c":0.0000086374,"v":100570.695747,"t":1730764800}
+{"o":0.0000086374,"h":0.0000090747,"l":0.0000086247,"c":0.0000089802,"v":866272.8410829999,"t":1730768400}
+{"o":0.0000089802,"h":0.000009015,"l":0.0000089144,"c":0.0000089652,"v":69525.844097,"t":1730772000}
+{"o":0.0000089652,"h":0.0000090433,"l":0.0000085781,"c":0.0000087488,"v":1196506.051924,"t":1730775600}
+{"o":0.0000087488,"h":0.0000089082,"l":0.000008703,"c":0.0000088369,"v":343993.54051,"t":1730779200}
+{"o":0.0000088369,"h":0.0000088665,"l":0.0000086929,"c":0.0000087101,"v":250000.0,"t":1730782800}
+{"o":0.0000087101,"h":0.0000087558,"l":0.0000086797,"c":0.0000086875,"v":21850.406565,"t":1730786400}
+{"o":0.0000086875,"h":0.0000087164,"l":0.0000086077,"c":0.0000086465,"v":6338.590101,"t":1730790000}
+{"o":0.0000086465,"h":0.000008739,"l":0.0000086202,"c":0.0000086936,"v":7080.378339,"t":1730793600}
+{"o":0.0000086936,"h":0.0000087336,"l":0.0000085293,"c":0.0000085953,"v":340375.037286,"t":1730797200}
+{"o":0.0000085953,"h":0.0000087518,"l":0.0000085896,"c":0.0000087141,"v":267854.475393,"t":1730800800}
+{"o":0.0000087141,"h":0.0000088374,"l":0.0000086548,"c":0.000008773,"v":174462.401269,"t":1730804400}
+{"o":0.000008773,"h":0.0000088227,"l":0.0000082816,"c":0.000008354,"v":1723664.3026349999,"t":1730808000}
+{"o":0.000008354,"h":0.0000084103,"l":0.0000082975,"c":0.0000083084,"v":18357.248232,"t":1730811600}
+{"o":0.0000083084,"h":0.0000085028,"l":0.0000080626,"c":0.0000083036,"v":106982.299016,"t":1730815200}
+{"o":0.0000083036,"h":0.0000085276,"l":0.0000082715,"c":0.0000084583,"v":154209.261391,"t":1730818800}
+{"o":0.0000084583,"h":0.000008508,"l":0.0000082857,"c":0.0000083618,"v":202579.420656,"t":1730822400}
+{"o":0.0000083618,"h":0.0000085054,"l":0.0000081167,"c":0.0000082531,"v":485912.4904209999,"t":1730826000}
+{"o":0.0000082531,"h":0.0000082882,"l":0.0000080017,"c":0.0000080245,"v":1088779.9208260002,"t":1730829600}
+{"o":0.0000080245,"h":0.0000085935,"l":0.0000078857,"c":0.0000085354,"v":1752442.5044709998,"t":1730833200}
+{"o":0.0000085354,"h":0.0000087217,"l":0.0000083892,"c":0.0000084915,"v":636815.7632439999,"t":1730836800}
+{"o":0.0000084915,"h":0.0000090745,"l":0.0000084838,"c":0.0000088992,"v":1642381.1020520001,"t":1730840400}
+{"o":0.0000088992,"h":0.000008977,"l":0.0000083436,"c":0.0000084724,"v":989198.0264569999,"t":1730844000}
+{"o":0.0000084724,"h":0.0000085959,"l":0.0000084555,"c":0.0000085224,"v":6434.13587,"t":1730847600}
+{"o":0.0000085224,"h":0.0000087994,"l":0.0000081922,"c":0.0000084584,"v":245402.011965,"t":1730851200}
+{"o":0.0000084584,"h":0.0000085205,"l":0.0000083566,"c":0.0000084219,"v":0.0,"t":1730854800}
+{"o":0.0000084219,"h":0.0000087669,"l":0.0000079844,"c":0.0000084159,"v":929421.080536,"t":1730858400}
+{"o":0.0000084159,"h":0.0000088178,"l":0.0000081661,"c":0.0000083781,"v":231844.7499729999,"t":1730862000}
+{"o":0.0000083781,"h":0.0000087557,"l":0.0000082246,"c":0.000008618,"v":60061.501433,"t":1730865600}
+{"o":0.000008618,"h":0.0000087466,"l":0.0000083682,"c":0.0000083883,"v":634987.450878,"t":1730869200}
+{"o":0.0000083883,"h":0.0000086992,"l":0.0000082103,"c":0.0000083997,"v":1164703.9876030001,"t":1730872800}
+{"o":0.0000083997,"h":0.000008492,"l":0.0000082654,"c":0.0000084565,"v":0.0,"t":1730876400}
+{"o":0.0000084565,"h":0.0000086338,"l":0.0000082848,"c":0.0000083457,"v":199599.400518,"t":1730880000}
+{"o":0.0000083457,"h":0.0000085163,"l":0.0000082586,"c":0.0000084113,"v":79357.982147,"t":1730883600}
+{"o":0.0000084113,"h":0.0000085088,"l":0.00000836,"c":0.0000084381,"v":31915.133977,"t":1730887200}
+{"o":0.0000084381,"h":0.0000084625,"l":0.0000083642,"c":0.0000083739,"v":0.0,"t":1730890800}
+{"o":0.0000083739,"h":0.0000085498,"l":0.0000080222,"c":0.0000083193,"v":1633709.4895190003,"t":1730894400}
+{"o":0.0000083193,"h":0.0000085923,"l":0.0000082648,"c":0.000008337,"v":759753.044799,"t":1730898000}
+{"o":0.000008337,"h":0.0000084662,"l":0.0000082532,"c":0.0000084448,"v":87892.615558,"t":1730901600}
+{"o":0.0000084448,"h":0.0000084751,"l":0.0000083162,"c":0.0000084181,"v":0.0,"t":1730905200}
+{"o":0.0000084181,"h":0.0000084567,"l":0.0000083875,"c":0.0000083926,"v":0.0,"t":1730908800}
+{"o":0.0000083926,"h":0.0000089907,"l":0.0000082844,"c":0.0000088199,"v":1908571.653587,"t":1730912400}
+{"o":0.0000088199,"h":0.0000088225,"l":0.0000084555,"c":0.0000084836,"v":881206.8401810001,"t":1730916000}
+{"o":0.0000084836,"h":0.0000085273,"l":0.0000082767,"c":0.0000082947,"v":649929.901928,"t":1730919600}
+{"o":0.0000082947,"h":0.0000086087,"l":0.0000082761,"c":0.0000084088,"v":773903.4049329996,"t":1730923200}
+{"o":0.0000084088,"h":0.0000086177,"l":0.0000082984,"c":0.0000084448,"v":121509.374844,"t":1730926800}
+{"o":0.0000084448,"h":0.0000084705,"l":0.0000081717,"c":0.0000082773,"v":602822.9702409999,"t":1730930400}
+{"o":0.0000082773,"h":0.000008385,"l":0.0000079552,"c":0.0000080926,"v":648014.2350759999,"t":1730934000}
+{"o":0.0000080926,"h":0.0000087248,"l":0.0000079003,"c":0.0000079518,"v":59617229.6656260788,"t":1730937600}
+{"o":0.0000079518,"h":0.0000080522,"l":0.0000075757,"c":0.0000077106,"v":1076583.3721670141,"t":1730941200}
+{"o":0.0000077106,"h":0.0000078108,"l":0.0000076082,"c":0.0000077257,"v":171805.6219930005,"t":1730944800}
+{"o":0.0000077257,"h":0.0000078527,"l":0.0000068606,"c":0.0000073186,"v":7118676.2318670209,"t":1730948400}
+{"o":0.0000073186,"h":0.0000073557,"l":0.0000068961,"c":0.0000069669,"v":2736897.8604949969,"t":1730952000}
+{"o":0.0000069669,"h":0.0000071884,"l":0.0000068887,"c":0.0000071194,"v":2138377.8735479992,"t":1730955600}
+{"o":0.0000071194,"h":0.0000072277,"l":0.0000070928,"c":0.0000071509,"v":5902.168036,"t":1730959200}
+{"o":0.0000071509,"h":0.0000072517,"l":0.0000071029,"c":0.0000071883,"v":171858.485211,"t":1730962800}
+{"o":0.0000071883,"h":0.0000072336,"l":0.0000071328,"c":0.0000071931,"v":30841.940245,"t":1730966400}
+{"o":0.0000071931,"h":0.0000072545,"l":0.000007109,"c":0.0000071319,"v":132069.744225,"t":1730970000}
+{"o":0.0000071319,"h":0.0000072105,"l":0.0000070581,"c":0.0000070922,"v":106981.644379,"t":1730973600}
+{"o":0.0000070922,"h":0.0000071526,"l":0.0000069806,"c":0.00000705,"v":178494.846166,"t":1730977200}
+{"o":0.00000705,"h":0.0000071794,"l":0.0000069768,"c":0.0000070851,"v":273516.25404,"t":1730980800}
+{"o":0.0000070851,"h":0.0000071611,"l":0.0000070548,"c":0.0000071415,"v":0.0,"t":1730984400}
+{"o":0.0000071415,"h":0.0000071935,"l":0.0000070565,"c":0.0000071277,"v":46393.463662,"t":1730988000}
+{"o":0.0000071277,"h":0.0000071642,"l":0.0000068111,"c":0.0000068486,"v":338956.052854,"t":1730991600}
+{"o":0.0000068486,"h":0.0000070655,"l":0.000006754,"c":0.0000069585,"v":27366.515717,"t":1730995200}
+{"o":0.0000069585,"h":0.0000069974,"l":0.0000065658,"c":0.0000068404,"v":1419078.9116530002,"t":1730998800}
+{"o":0.0000068404,"h":0.0000068805,"l":0.0000063844,"c":0.0000065445,"v":1237059.3285370001,"t":1731002400}
+{"o":0.0000065445,"h":0.0000067077,"l":0.0000065029,"c":0.0000066037,"v":675602.909378,"t":1731006000}
+{"o":0.0000066037,"h":0.0000066564,"l":0.0000065811,"c":0.0000066118,"v":107850.461698,"t":1731009600}
+{"o":0.0000066118,"h":0.0000066428,"l":0.000006345,"c":0.0000064697,"v":836712.4098239999,"t":1731013200}
+{"o":0.0000064697,"h":0.0000065372,"l":0.0000051293,"c":0.0000058701,"v":8095591.0962539976,"t":1731016800}
+{"o":0.0000058701,"h":0.0000059031,"l":0.0000058106,"c":0.0000058169,"v":5158.366595,"t":1731020400}
+{"o":0.0000058169,"h":0.0000058169,"l":0.0000050428,"c":0.0000051351,"v":2899108.7289629984,"t":1731024000}
+{"o":0.0000051351,"h":0.0000067877,"l":0.0000050669,"c":0.0000058493,"v":10773061.5506120063,"t":1731027600}
+{"o":0.0000058493,"h":0.0000059279,"l":0.0000053326,"c":0.000005549,"v":3634706.3059989996,"t":1731031200}
+{"o":0.000005549,"h":0.000005736,"l":0.0000054333,"c":0.0000056572,"v":737724.8956969999,"t":1731034800}
+{"o":0.0000056572,"h":0.0000057744,"l":0.0000056346,"c":0.0000057534,"v":289984.653165,"t":1731038400}
+{"o":0.0000057534,"h":0.0000062183,"l":0.0000056898,"c":0.000006036,"v":1857458.0820000002,"t":1731042000}
+{"o":0.000006036,"h":0.0000060915,"l":0.0000059893,"c":0.0000060175,"v":402420.603108,"t":1731045600}
+{"o":0.0000060175,"h":0.0000061729,"l":0.0000059291,"c":0.0000060747,"v":477192.043115,"t":1731049200}
+{"o":0.0000060747,"h":0.0000062037,"l":0.0000060362,"c":0.0000060759,"v":217503.866185,"t":1731052800}
+{"o":0.0000060759,"h":0.0000061236,"l":0.0000059615,"c":0.0000060217,"v":98335.479054,"t":1731056400}
+{"o":0.0000060217,"h":0.0000061594,"l":0.000005967,"c":0.0000060829,"v":112694.832878,"t":1731060000}
+{"o":0.0000060829,"h":0.0000061446,"l":0.0000058463,"c":0.0000059196,"v":988865.880514,"t":1731063600}
+{"o":0.0000059196,"h":0.0000059397,"l":0.0000058475,"c":0.0000058913,"v":4169.998816,"t":1731067200}
+{"o":0.0000058913,"h":0.0000064829,"l":0.000005739,"c":0.0000064094,"v":2161863.1887930003,"t":1731070800}
+{"o":0.0000064094,"h":0.0000069326,"l":0.0000060238,"c":0.0000061863,"v":4085346.4579189997,"t":1731074400}
+{"o":0.0000061863,"h":0.0000062258,"l":0.0000057651,"c":0.000005922,"v":1686721.3326379999,"t":1731078000}
+{"o":0.000005922,"h":0.0000064044,"l":0.0000059075,"c":0.0000062593,"v":2895470.4858189998,"t":1731081600}
+{"o":0.0000062593,"h":0.000006287,"l":0.0000058841,"c":0.0000059558,"v":1083868.0935230004,"t":1731085200}
+{"o":0.0000059558,"h":0.0000061114,"l":0.0000058707,"c":0.0000060271,"v":209305.539416,"t":1731088800}
+{"o":0.0000060271,"h":0.0000060991,"l":0.0000059276,"c":0.000005987,"v":258608.395655,"t":1731092400}
+{"o":0.000005987,"h":0.0000060716,"l":0.000005946,"c":0.0000060318,"v":198898.502494,"t":1731096000}
+{"o":0.0000060318,"h":0.0000061055,"l":0.0000060114,"c":0.0000060512,"v":69756.838598,"t":1731099600}
+{"o":0.0000060512,"h":0.0000060874,"l":0.0000058627,"c":0.0000059007,"v":600012.8976859999,"t":1731103200}
+{"o":0.0000059007,"h":0.0000059671,"l":0.0000058614,"c":0.0000059203,"v":52193.080246,"t":1731106800}
+{"o":0.0000059203,"h":0.0000059595,"l":0.0000058779,"c":0.0000059293,"v":45966.925352,"t":1731110400}
+{"o":0.0000059293,"h":0.0000061696,"l":0.0000059174,"c":0.000006132,"v":709140.456738,"t":1731114000}
+{"o":0.000006132,"h":0.0000062023,"l":0.0000061207,"c":0.0000061319,"v":0.0,"t":1731117600}
+{"o":0.0000061319,"h":0.0000065125,"l":0.0000061087,"c":0.0000064634,"v":1086354.8960580002,"t":1731121200}
+{"o":0.0000064634,"h":0.0000065387,"l":0.0000064313,"c":0.0000065073,"v":62030.123469,"t":1731124800}
+{"o":0.0000065073,"h":0.0000065138,"l":0.0000064382,"c":0.000006467,"v":0.0,"t":1731128400}
+{"o":0.000006467,"h":0.0000065368,"l":0.0000064152,"c":0.0000065219,"v":167003.130648,"t":1731132000}
+{"o":0.0000065219,"h":0.000006564,"l":0.0000062755,"c":0.0000063007,"v":707622.8427949999,"t":1731135600}
+{"o":0.0000063007,"h":0.0000063087,"l":0.0000061935,"c":0.0000062264,"v":3294.425828,"t":1731139200}
+{"o":0.0000062264,"h":0.0000062377,"l":0.0000061845,"c":0.0000062309,"v":79498.08767,"t":1731142800}
+{"o":0.0000062309,"h":0.0000062402,"l":0.0000061778,"c":0.0000061934,"v":0.0,"t":1731146400}
+{"o":0.0000061934,"h":0.0000062414,"l":0.0000061874,"c":0.0000062149,"v":77331.383155,"t":1731150000}
+{"o":0.0000062149,"h":0.0000062865,"l":0.0000061218,"c":0.0000062022,"v":170523.928543,"t":1731153600}
+{"o":0.0000062022,"h":0.0000062488,"l":0.0000061723,"c":0.0000062403,"v":103531.669372,"t":1731157200}
+{"o":0.0000062403,"h":0.0000063115,"l":0.0000059963,"c":0.0000060425,"v":719481.1338450001,"t":1731160800}
+{"o":0.0000060425,"h":0.0000061284,"l":0.0000060257,"c":0.0000060942,"v":156949.247492,"t":1731164400}
+{"o":0.0000060942,"h":0.0000061547,"l":0.0000060222,"c":0.0000060811,"v":3579.0,"t":1731168000}
+{"o":0.0000060811,"h":0.000006137,"l":0.0000060256,"c":0.0000060265,"v":5494.389196,"t":1731171600}
+{"o":0.0000060265,"h":0.0000060348,"l":0.0000059988,"c":0.0000060031,"v":0.0,"t":1731175200}
+{"o":0.0000060031,"h":0.0000061696,"l":0.000005979,"c":0.00000615,"v":293929.59349,"t":1731178800}
+{"o":0.00000615,"h":0.0000061624,"l":0.0000060956,"c":0.0000061236,"v":7893.127734,"t":1731182400}
+{"o":0.0000061236,"h":0.0000061401,"l":0.0000060871,"c":0.0000061227,"v":3420.13811,"t":1731186000}
+{"o":0.0000061227,"h":0.0000061284,"l":0.0000060674,"c":0.0000060701,"v":0.0,"t":1731189600}
+{"o":0.0000060701,"h":0.000006175,"l":0.0000060122,"c":0.0000061699,"v":2404.149854,"t":1731193200}
+{"o":0.0000061699,"h":0.0000062072,"l":0.0000061128,"c":0.0000061517,"v":0.0,"t":1731196800}
+{"o":0.0000061517,"h":0.0000062039,"l":0.0000060253,"c":0.000006151,"v":390763.617708,"t":1731200400}
+{"o":0.000006151,"h":0.0000063173,"l":0.0000060063,"c":0.000006242,"v":316047.881698,"t":1731204000}
+{"o":0.000006242,"h":0.0000063447,"l":0.0000059732,"c":0.0000060992,"v":1123897.324456,"t":1731207600}
+{"o":0.0000060992,"h":0.000006114,"l":0.0000059517,"c":0.0000059888,"v":157990.088234,"t":1731211200}
+{"o":0.0000059888,"h":0.0000060774,"l":0.0000057213,"c":0.0000057808,"v":1344189.5245440002,"t":1731214800}
+{"o":0.0000057808,"h":0.0000058394,"l":0.0000056743,"c":0.0000057174,"v":326886.48053,"t":1731218400}
+{"o":0.0000057174,"h":0.0000057389,"l":0.000005689,"c":0.0000057389,"v":3200.141331,"t":1731222000}
+{"o":0.0000057389,"h":0.0000057781,"l":0.0000057227,"c":0.0000057439,"v":5214.453179,"t":1731225600}
+{"o":0.0000057439,"h":0.000005759,"l":0.0000057159,"c":0.0000057385,"v":0.0,"t":1731229200}
+{"o":0.0000057385,"h":0.000005763,"l":0.0000057005,"c":0.0000057171,"v":1857.420005,"t":1731232800}
+{"o":0.0000057171,"h":0.0000057368,"l":0.0000056443,"c":0.0000056646,"v":111470.022038,"t":1731236400}
+{"o":0.0000056646,"h":0.0000057493,"l":0.0000054626,"c":0.0000055216,"v":881714.9338739999,"t":1731240000}
+{"o":0.0000055216,"h":0.0000055367,"l":0.0000053899,"c":0.0000054055,"v":119950.58191,"t":1731243600}
+{"o":0.0000054055,"h":0.0000054661,"l":0.0000053354,"c":0.0000054113,"v":0.0,"t":1731247200}
+{"o":0.0000054113,"h":0.0000055014,"l":0.0000052176,"c":0.0000052922,"v":728955.020818,"t":1731250800}
+{"o":0.0000052922,"h":0.0000053516,"l":0.0000051994,"c":0.0000052322,"v":46676.236892,"t":1731254400}
+{"o":0.0000052322,"h":0.0000052607,"l":0.0000049599,"c":0.0000050702,"v":1053560.1791069997,"t":1731258000}
+{"o":0.0000050702,"h":0.0000050906,"l":0.0000048603,"c":0.0000049292,"v":766031.0496199999,"t":1731261600}
+{"o":0.0000049292,"h":0.0000051171,"l":0.0000044884,"c":0.0000045877,"v":2052743.0745070004,"t":1731265200}
+{"o":0.0000045877,"h":0.0000048172,"l":0.0000044681,"c":0.0000046248,"v":743196.750138,"t":1731268800}
+{"o":0.0000046248,"h":0.0000046856,"l":0.000004267,"c":0.0000042888,"v":1053852.1610069999,"t":1731272400}
+{"o":0.0000042888,"h":0.0000044984,"l":0.0000041576,"c":0.0000043772,"v":465583.645172,"t":1731276000}
+{"o":0.0000043772,"h":0.0000045052,"l":0.0000043636,"c":0.0000044708,"v":441713.830572,"t":1731279600}
+{"o":0.0000044708,"h":0.0000046361,"l":0.0000044469,"c":0.000004609,"v":919805.9869719999,"t":1731283200}
+{"o":0.000004609,"h":0.0000046616,"l":0.0000044941,"c":0.0000045835,"v":648534.339448,"t":1731286800}
+{"o":0.0000045835,"h":0.0000046038,"l":0.000004556,"c":0.0000045601,"v":0.0,"t":1731290400}
+{"o":0.0000045601,"h":0.0000048287,"l":0.0000045601,"c":0.0000047864,"v":1061173.1059180002,"t":1731294000}
+{"o":0.0000047864,"h":0.0000048656,"l":0.0000047802,"c":0.0000048339,"v":0.0,"t":1731297600}
+{"o":0.0000048339,"h":0.0000049227,"l":0.0000045984,"c":0.0000046419,"v":745975.794863,"t":1731301200}
+{"o":0.0000046419,"h":0.0000047287,"l":0.0000045887,"c":0.0000046464,"v":212889.368008,"t":1731304800}
+{"o":0.0000046464,"h":0.0000046961,"l":0.0000045982,"c":0.000004652,"v":207983.928184,"t":1731308400}
+{"o":0.000004652,"h":0.000004724,"l":0.0000030499,"c":0.0000041044,"v":16434527.3985619992,"t":1731312000}
+{"o":0.0000041044,"h":0.0000042498,"l":0.0000040408,"c":0.000004116,"v":198876.251326,"t":1731315600}
+{"o":0.000004116,"h":0.0000044814,"l":0.0000039971,"c":0.0000043466,"v":1009118.805976,"t":1731319200}
+{"o":0.0000043466,"h":0.0000046451,"l":0.0000043043,"c":0.0000044526,"v":1815093.9334430001,"t":1731322800}
+{"o":0.0000044526,"h":0.000004514,"l":0.0000043944,"c":0.0000044823,"v":16000.0,"t":1731326400}
+{"o":0.0000044823,"h":0.0000045739,"l":0.0000044561,"c":0.0000044823,"v":175128.916997,"t":1731330000}
+{"o":0.0000044823,"h":0.0000045357,"l":0.0000044068,"c":0.0000044446,"v":0.0,"t":1731333600}
+{"o":0.0000044446,"h":0.0000046026,"l":0.0000044074,"c":0.0000044536,"v":1115921.5774919998,"t":1731337200}
+{"o":0.0000044536,"h":0.0000045108,"l":0.0000043208,"c":0.0000043988,"v":335593.874678,"t":1731340800}
+{"o":0.0000043988,"h":0.0000044567,"l":0.0000043065,"c":0.0000043325,"v":333706.07322,"t":1731344400}
+{"o":0.0000043325,"h":0.0000044059,"l":0.0000034592,"c":0.0000035313,"v":5420079.4813600024,"t":1731348000}
+{"o":0.0000035313,"h":0.0000038559,"l":0.0000035037,"c":0.000003799,"v":1890760.1513759999,"t":1731351600}
+{"o":0.000003799,"h":0.0000038337,"l":0.0000036171,"c":0.0000037251,"v":1422373.487559,"t":1731355200}
+{"o":0.0000037251,"h":0.0000037815,"l":0.0000036013,"c":0.000003639,"v":469878.9446,"t":1731358800}
+{"o":0.000003639,"h":0.0000040294,"l":0.0000036074,"c":0.0000039434,"v":2199353.8826859999,"t":1731362400}
+{"o":0.0000039434,"h":0.0000042391,"l":0.000003799,"c":0.0000040182,"v":2981882.9638269995,"t":1731366000}
+{"o":0.0000040182,"h":0.0000041448,"l":0.00000401,"c":0.000004051,"v":0.0,"t":1731369600}
+{"o":0.000004051,"h":0.0000040884,"l":0.0000039612,"c":0.0000040058,"v":81166.140322,"t":1731373200}
+{"o":0.0000040058,"h":0.0000041088,"l":0.0000039548,"c":0.0000040338,"v":349800.490264,"t":1731376800}
+{"o":0.0000040338,"h":0.0000040562,"l":0.0000039731,"c":0.0000039783,"v":0.0,"t":1731380400}
+{"o":0.0000039783,"h":0.0000040507,"l":0.0000038048,"c":0.000003861,"v":874812.367017,"t":1731384000}
+{"o":0.000003861,"h":0.0000041066,"l":0.0000038318,"c":0.0000040491,"v":2244627.8725370001,"t":1731387600}
+{"o":0.0000040491,"h":0.0000041488,"l":0.0000039901,"c":0.0000040994,"v":207121.762664,"t":1731391200}
+{"o":0.0000040994,"h":0.0000041255,"l":0.0000038555,"c":0.0000039835,"v":1956870.4482249997,"t":1731394800}
+{"o":0.0000039835,"h":0.0000041586,"l":0.0000039307,"c":0.0000040803,"v":381338.019774,"t":1731398400}
+{"o":0.0000040803,"h":0.0000042535,"l":0.0000040725,"c":0.0000042535,"v":0.0,"t":1731402000}
+{"o":0.0000042535,"h":0.0000043966,"l":0.0000042207,"c":0.0000043066,"v":0.0,"t":1731405600}
+{"o":0.0000043066,"h":0.0000043669,"l":0.0000038919,"c":0.0000039763,"v":1647046.5374070001,"t":1731409200}
+{"o":0.0000039763,"h":0.0000040655,"l":0.0000037757,"c":0.0000039424,"v":932531.4835020001,"t":1731412800}
+{"o":0.0000039424,"h":0.0000040631,"l":0.0000038468,"c":0.0000038996,"v":380504.128034,"t":1731416400}
+{"o":0.0000038996,"h":0.0000041704,"l":0.0000038278,"c":0.0000040112,"v":2999385.9419499999,"t":1731420000}
+{"o":0.0000040112,"h":0.0000042108,"l":0.0000038825,"c":0.0000039395,"v":1173435.376157,"t":1731423600}
+{"o":0.0000039395,"h":0.0000040119,"l":0.0000038452,"c":0.0000038626,"v":6098.889688,"t":1731427200}
+{"o":0.0000038626,"h":0.0000040671,"l":0.0000038368,"c":0.0000040501,"v":803637.213001,"t":1731430800}
+{"o":0.0000040501,"h":0.0000040625,"l":0.00000396,"c":0.0000039797,"v":0.0,"t":1731434400}
+{"o":0.0000039797,"h":0.0000040566,"l":0.0000039368,"c":0.0000040198,"v":380000.0,"t":1731438000}
+{"o":0.0000040198,"h":0.0000040607,"l":0.000003972,"c":0.0000040021,"v":122222.224715,"t":1731441600}
+{"o":0.0000040021,"h":0.0000040683,"l":0.0000039171,"c":0.0000039328,"v":344563.721322,"t":1731445200}
+{"o":0.0000039328,"h":0.0000039822,"l":0.0000038596,"c":0.000003878,"v":100000.0,"t":1731448800}
+{"o":0.000003878,"h":0.0000039441,"l":0.0000038232,"c":0.0000038841,"v":213613.883139,"t":1731452400}
+{"o":0.0000038841,"h":0.0000039088,"l":0.0000038415,"c":0.0000038906,"v":144090.73331,"t":1731456000}
+{"o":0.0000038906,"h":0.0000040467,"l":0.0000038004,"c":0.0000039684,"v":1629414.571496,"t":1731459600}
+{"o":0.0000039684,"h":0.0000041128,"l":0.0000033215,"c":0.0000033758,"v":3726529.1607899996,"t":1731463200}
+{"o":0.0000033758,"h":0.0000035381,"l":0.0000033635,"c":0.0000034924,"v":777340.8680509999,"t":1731466800}
+{"o":0.0000034924,"h":0.0000035347,"l":0.0000033894,"c":0.0000034268,"v":547335.801321,"t":1731470400}
+{"o":0.0000034268,"h":0.0000035614,"l":0.000003394,"c":0.0000035489,"v":348596.27262,"t":1731474000}
+{"o":0.0000035489,"h":0.0000037574,"l":0.0000034936,"c":0.0000037489,"v":2923540.0712509993,"t":1731477600}
+{"o":0.0000037489,"h":0.0000037609,"l":0.0000036841,"c":0.000003694,"v":0.0,"t":1731481200}
+{"o":0.000003694,"h":0.0000037172,"l":0.0000036572,"c":0.000003683,"v":0.0,"t":1731484800}
+{"o":0.000003683,"h":0.0000037548,"l":0.0000036254,"c":0.0000036902,"v":349583.545101,"t":1731488400}
+{"o":0.0000036902,"h":0.0000038002,"l":0.0000036536,"c":0.0000037476,"v":151235.502102,"t":1731492000}
+{"o":0.0000037476,"h":0.0000037807,"l":0.0000037066,"c":0.0000037362,"v":53469.914617,"t":1731495600}
+{"o":0.0000037362,"h":0.000003768,"l":0.0000036977,"c":0.000003715,"v":178067.506838,"t":1731499200}
+{"o":0.000003715,"h":0.0000037378,"l":0.0000035615,"c":0.0000036065,"v":7992.9788,"t":1731502800}
+{"o":0.0000036065,"h":0.0000038214,"l":0.0000035308,"c":0.0000036757,"v":115860.193626,"t":1731506400}
+{"o":0.0000036757,"h":0.0000037708,"l":0.0000036119,"c":0.0000036235,"v":325702.7293,"t":1731510000}
+{"o":0.0000036235,"h":0.0000036888,"l":0.0000034071,"c":0.0000034385,"v":1150082.0671300001,"t":1731513600}
+{"o":0.0000034385,"h":0.000003532,"l":0.0000033881,"c":0.0000034483,"v":202543.532146,"t":1731517200}
+{"o":0.0000034483,"h":0.0000035363,"l":0.0000034342,"c":0.0000034918,"v":24901.70186,"t":1731520800}
+{"o":0.0000034918,"h":0.0000041577,"l":0.0000033759,"c":0.0000040197,"v":6321954.7292619999,"t":1731524400}
+{"o":0.0000040197,"h":0.0000044715,"l":0.00000389,"c":0.0000043325,"v":2497625.4744549999,"t":1731528000}
+{"o":0.0000043325,"h":0.0000044618,"l":0.0000043011,"c":0.0000043695,"v":149259.835282,"t":1731531600}
+{"o":0.0000043695,"h":0.0000044209,"l":0.0000042493,"c":0.0000043451,"v":843787.2626520001,"t":1731535200}
+{"o":0.0000043451,"h":0.0000045117,"l":0.0000042571,"c":0.0000043176,"v":2234275.4283530004,"t":1731538800}
+{"o":0.0000043176,"h":0.000004459,"l":0.0000037658,"c":0.0000040844,"v":6046671.7166319992,"t":1731542400}
+{"o":0.0000040844,"h":0.0000045458,"l":0.0000040307,"c":0.0000044636,"v":2668337.1938110003,"t":1731546000}
+{"o":0.0000044636,"h":0.0000048688,"l":0.0000044604,"c":0.0000047423,"v":2252603.4913550001,"t":1731549600}
+{"o":0.0000047423,"h":0.0000048548,"l":0.0000044736,"c":0.0000046538,"v":2088855.6668829999,"t":1731553200}
+{"o":0.0000046538,"h":0.0000049279,"l":0.0000046023,"c":0.0000046067,"v":2330069.5173860001,"t":1731556800}
+{"o":0.0000046067,"h":0.000004957,"l":0.0000046067,"c":0.0000048268,"v":3282617.616651,"t":1731560400}
+{"o":0.0000048268,"h":0.0000049721,"l":0.0000041401,"c":0.0000042687,"v":4705782.9387810016,"t":1731564000}
+{"o":0.0000042687,"h":0.0000047812,"l":0.0000042086,"c":0.0000047137,"v":1947828.0707090001,"t":1731567600}
+{"o":0.0000047137,"h":0.000004971,"l":0.0000046561,"c":0.0000048785,"v":1666831.7447439996,"t":1731571200}
+{"o":0.0000048785,"h":0.0000051041,"l":0.0000048043,"c":0.0000049165,"v":1800974.6341469998,"t":1731574800}
+{"o":0.0000049165,"h":0.0000054489,"l":0.000004812,"c":0.0000049733,"v":4389622.6451020008,"t":1731578400}
+{"o":0.0000049733,"h":0.0000052711,"l":0.0000049545,"c":0.0000051964,"v":980921.9811759999,"t":1731582000}
+{"o":0.0000051964,"h":0.0000053833,"l":0.0000050362,"c":0.0000053229,"v":1566382.5057500002,"t":1731585600}
+{"o":0.0000053229,"h":0.0000056468,"l":0.0000051353,"c":0.0000052381,"v":2609569.4447010006,"t":1731589200}
+{"o":0.0000052381,"h":0.0000054324,"l":0.0000051128,"c":0.0000053904,"v":532542.739197,"t":1731592800}
+{"o":0.0000053904,"h":0.0000058881,"l":0.0000053163,"c":0.000005515,"v":3412930.4747549999,"t":1731596400}
+{"o":0.000005515,"h":0.0000062352,"l":0.0000053517,"c":0.0000060272,"v":1830497.7625790001,"t":1731600000}
+{"o":0.0000060272,"h":0.0000065878,"l":0.0000060272,"c":0.00000631,"v":3140326.6775419996,"t":1731603600}
+{"o":0.00000631,"h":0.0000065448,"l":0.0000059467,"c":0.0000060782,"v":2501141.0785169993,"t":1731607200}
+{"o":0.0000060782,"h":0.0000070831,"l":0.000005834,"c":0.0000069674,"v":5559688.6859719995,"t":1731610800}
+{"o":0.0000069674,"h":0.0000075525,"l":0.0000069096,"c":0.0000071387,"v":7631997.2443860024,"t":1731614400}
+{"o":0.0000071387,"h":0.0000074521,"l":0.0000070879,"c":0.0000072235,"v":1350755.218597,"t":1731618000}
+{"o":0.0000072235,"h":0.0000076323,"l":0.0000072113,"c":0.0000074953,"v":1084132.7170199999,"t":1731621600}
+{"o":0.0000074953,"h":0.0000076885,"l":0.0000066696,"c":0.0000067708,"v":3755723.0300390003,"t":1731625200}
+{"o":0.0000067708,"h":0.0000070746,"l":0.0000066629,"c":0.0000070531,"v":707128.912595,"t":1731628800}
+{"o":0.0000070531,"h":0.00000725,"l":0.0000068723,"c":0.0000069579,"v":1668671.681716,"t":1731632400}
+{"o":0.0000069579,"h":0.0000072351,"l":0.0000068029,"c":0.0000068856,"v":1484559.509628,"t":1731636000}
+{"o":0.0000068856,"h":0.0000070978,"l":0.0000059094,"c":0.0000062372,"v":4930787.4912720006,"t":1731639600}
+{"o":0.0000062372,"h":0.0000064819,"l":0.0000058021,"c":0.0000059454,"v":2691893.0851609996,"t":1731643200}
+{"o":0.0000059454,"h":0.0000061274,"l":0.0000058049,"c":0.0000059867,"v":1469415.6736149997,"t":1731646800}
+{"o":0.0000059867,"h":0.000006286,"l":0.0000059348,"c":0.0000062289,"v":817328.0425780001,"t":1731650400}
+{"o":0.0000062289,"h":0.000006534,"l":0.0000062044,"c":0.0000065189,"v":1023709.4754300001,"t":1731654000}
+{"o":0.0000065189,"h":0.0000071903,"l":0.0000064527,"c":0.000006852,"v":2528365.0433329996,"t":1731657600}
+{"o":0.000006852,"h":0.0000070283,"l":0.0000066458,"c":0.0000069267,"v":1394644.5741710002,"t":1731661200}
+{"o":0.0000069267,"h":0.0000073048,"l":0.0000068958,"c":0.0000072726,"v":901731.8844290003,"t":1731664800}
+{"o":0.0000072726,"h":0.0000075117,"l":0.0000071702,"c":0.000007442,"v":924563.2345240001,"t":1731668400}
+{"o":0.000007442,"h":0.0000075982,"l":0.0000071617,"c":0.0000073582,"v":1601841.958011,"t":1731672000}
+{"o":0.0000073582,"h":0.0000079402,"l":0.000007326,"c":0.0000078607,"v":1620218.7364739995,"t":1731675600}
+{"o":0.0000078607,"h":0.0000082688,"l":0.0000078393,"c":0.0000081051,"v":959128.3687040003,"t":1731679200}
+{"o":0.0000081051,"h":0.0000083158,"l":0.0000079182,"c":0.0000080435,"v":2055564.6839339999,"t":1731682800}
+{"o":0.0000080435,"h":0.0000081941,"l":0.0000076596,"c":0.0000077579,"v":2875988.9484669999,"t":1731686400}
+{"o":0.0000077579,"h":0.0000080876,"l":0.0000076457,"c":0.0000080292,"v":618657.4382529999,"t":1731690000}
+{"o":0.0000080292,"h":0.0000082758,"l":0.0000080061,"c":0.0000081859,"v":594684.036478,"t":1731693600}
+{"o":0.0000081859,"h":0.0000085518,"l":0.0000080695,"c":0.0000084565,"v":1026811.7926859999,"t":1731697200}
+{"o":0.0000084565,"h":0.0000086312,"l":0.0000082565,"c":0.0000084186,"v":1187936.5090689999,"t":1731700800}
+{"o":0.0000084186,"h":0.0000086698,"l":0.0000082641,"c":0.0000084901,"v":764904.1449660001,"t":1731704400}
+{"o":0.0000084901,"h":0.0000087966,"l":0.0000084621,"c":0.0000087381,"v":1080047.3478719997,"t":1731708000}
+{"o":0.0000087381,"h":0.0000087551,"l":0.0000080825,"c":0.0000084242,"v":2250478.7666010009,"t":1731711600}
+{"o":0.0000084242,"h":0.0000086356,"l":0.00000836,"c":0.0000085602,"v":723827.494354,"t":1731715200}
+{"o":0.0000085602,"h":0.0000088433,"l":0.0000084879,"c":0.0000087476,"v":718864.614669,"t":1731718800}
+{"o":0.0000087476,"h":0.000008856,"l":0.0000080066,"c":0.0000080872,"v":3644099.2793770009,"t":1731722400}
+{"o":0.0000080872,"h":0.0000083626,"l":0.0000079835,"c":0.0000082316,"v":616455.576992,"t":1731726000}
+{"o":0.0000082316,"h":0.0000087536,"l":0.0000082141,"c":0.0000087489,"v":1107946.376281,"t":1731729600}
+{"o":0.0000087489,"h":0.0000090316,"l":0.0000086699,"c":0.0000089464,"v":500363.850211,"t":1731733200}
+{"o":0.0000089464,"h":0.000009503,"l":0.0000089464,"c":0.0000094482,"v":1489809.8668079998,"t":1731736800}
+{"o":0.0000094482,"h":0.0000097203,"l":0.000009386,"c":0.0000096755,"v":674829.0971230002,"t":1731740400}
+{"o":0.0000096755,"h":0.0000098421,"l":0.0000093147,"c":0.0000095561,"v":1807688.562595,"t":1731744000}
+{"o":0.0000095561,"h":0.0000098078,"l":0.0000094878,"c":0.0000098078,"v":518439.403989,"t":1731747600}
+{"o":0.0000098078,"h":0.0000099649,"l":0.000009657,"c":0.0000098869,"v":809776.6391130001,"t":1731751200}
+{"o":0.0000098869,"h":0.0000099648,"l":0.0000096234,"c":0.000009825,"v":1189283.7949630001,"t":1731754800}
+{"o":0.000009825,"h":0.0000102833,"l":0.0000096995,"c":0.0000100567,"v":521299.094202,"t":1731758400}
+{"o":0.0000100567,"h":0.0000102605,"l":0.0000099445,"c":0.0000101609,"v":837509.4136999998,"t":1731762000}
+{"o":0.0000101609,"h":0.0000103063,"l":0.0000100998,"c":0.0000101901,"v":847639.7983700002,"t":1731765600}
+{"o":0.0000101901,"h":0.000010404,"l":0.0000096342,"c":0.000009793,"v":1648638.0937399999,"t":1731769200}
+{"o":0.000009793,"h":0.0000101381,"l":0.0000097519,"c":0.0000100096,"v":665641.9777770001,"t":1731772800}
+{"o":0.0000100096,"h":0.0000103626,"l":0.0000099245,"c":0.0000102346,"v":565896.4969340001,"t":1731776400}
+{"o":0.0000102346,"h":0.0000104029,"l":0.0000101585,"c":0.0000103335,"v":738105.132174,"t":1731780000}
+{"o":0.0000103335,"h":0.0000104796,"l":0.0000102015,"c":0.0000103702,"v":1643704.8155930003,"t":1731783600}
+{"o":0.0000103702,"h":0.000010668,"l":0.0000103379,"c":0.0000105781,"v":486900.42882,"t":1731787200}
+{"o":0.0000105781,"h":0.0000107019,"l":0.0000097321,"c":0.0000099921,"v":2146153.334334,"t":1731790800}
+{"o":0.0000099921,"h":0.0000101559,"l":0.0000098308,"c":0.0000101448,"v":725511.112978,"t":1731794400}
+{"o":0.0000101448,"h":0.0000102066,"l":0.00000886,"c":0.000008912,"v":3785125.2133680005,"t":1731798000}
+{"o":0.000008912,"h":0.0000089189,"l":0.0000082187,"c":0.0000083199,"v":2773476.2130170013,"t":1731801600}
+{"o":0.0000083199,"h":0.000008594,"l":0.0000082475,"c":0.0000084726,"v":957131.4132589999,"t":1731805200}
+{"o":0.0000084726,"h":0.0000086307,"l":0.0000079345,"c":0.0000081278,"v":2007787.00352,"t":1731808800}
+{"o":0.0000081278,"h":0.0000084521,"l":0.0000078736,"c":0.000008213,"v":898455.6337349998,"t":1731812400}
+{"o":0.000008213,"h":0.0000088147,"l":0.0000077125,"c":0.0000080375,"v":1336649.1946470006,"t":1731816000}
+{"o":0.0000080375,"h":0.0000083578,"l":0.0000078865,"c":0.0000082224,"v":846360.2850499999,"t":1731819600}
+{"o":0.0000082224,"h":0.0000084521,"l":0.0000080986,"c":0.0000082632,"v":871339.2353559997,"t":1731823200}
+{"o":0.0000082632,"h":0.0000084257,"l":0.0000082131,"c":0.0000083018,"v":1116852.7062539998,"t":1731826800}
+{"o":0.0000083018,"h":0.0000085922,"l":0.0000080976,"c":0.0000083946,"v":767905.3908099999,"t":1731830400}
+{"o":0.0000083946,"h":0.0000086569,"l":0.0000083602,"c":0.0000085187,"v":998812.7685600002,"t":1731834000}
+{"o":0.0000085187,"h":0.0000086874,"l":0.0000083939,"c":0.0000084606,"v":1203947.0486340001,"t":1731837600}
+{"o":0.0000084606,"h":0.0000086765,"l":0.0000079924,"c":0.0000082366,"v":1803594.0357960006,"t":1731841200}
+{"o":0.0000020708,"h":0.0000020856,"l":0.0000020251,"c":0.0000020708,"v":743797.3681,"t":1724644800}
+{"o":0.0000020708,"h":0.0000020975,"l":0.0000020643,"c":0.0000020836,"v":39965.701686,"t":1724648400}
+{"o":0.0000020836,"h":0.0000020989,"l":0.0000020694,"c":0.0000020875,"v":20116.789078,"t":1724652000}
+{"o":0.0000020875,"h":0.0000020966,"l":0.0000020811,"c":0.0000020865,"v":0.0,"t":1724655600}
+{"o":0.0000020865,"h":0.0000020901,"l":0.0000020656,"c":0.0000020777,"v":0.0,"t":1724659200}
+{"o":0.0000020777,"h":0.0000020947,"l":0.0000020661,"c":0.0000020669,"v":0.0,"t":1724662800}
+{"o":0.0000020669,"h":0.0000026542,"l":0.0000020473,"c":0.0000023739,"v":12220378.0251710005,"t":1724666400}
+{"o":0.0000023739,"h":0.0000023899,"l":0.0000021206,"c":0.0000021736,"v":602302.7827889998,"t":1724670000}
+{"o":0.0000021736,"h":0.0000021967,"l":0.0000021626,"c":0.0000021874,"v":0.0,"t":1724673600}
+{"o":0.0000021874,"h":0.0000021935,"l":0.000002172,"c":0.0000021761,"v":0.0,"t":1724677200}
+{"o":0.0000021761,"h":0.0000022451,"l":0.0000021195,"c":0.0000021783,"v":22992.888923,"t":1724680800}
+{"o":0.0000021783,"h":0.0000021967,"l":0.0000021646,"c":0.0000021735,"v":0.0,"t":1724684400}
+{"o":0.0000021735,"h":0.0000021831,"l":0.0000021631,"c":0.0000021718,"v":0.0,"t":1724688000}
+{"o":0.0000021718,"h":0.000002239,"l":0.0000021691,"c":0.0000021936,"v":954305.650718,"t":1724691600}
+{"o":0.0000021936,"h":0.0000022082,"l":0.0000021671,"c":0.0000021733,"v":0.0,"t":1724695200}
+{"o":0.0000021733,"h":0.0000021915,"l":0.0000021717,"c":0.0000021858,"v":0.0,"t":1724698800}
+{"o":0.0000021858,"h":0.0000022215,"l":0.000002168,"c":0.0000022018,"v":27268.677837,"t":1724702400}
+{"o":0.0000022018,"h":0.0000022355,"l":0.0000021849,"c":0.0000022032,"v":26626.630434,"t":1724706000}
+{"o":0.0000022032,"h":0.0000022117,"l":0.0000021422,"c":0.0000021539,"v":561392.625,"t":1724709600}
+{"o":0.0000021539,"h":0.0000021629,"l":0.0000021425,"c":0.0000021583,"v":0.0,"t":1724713200}
+{"o":0.0000021583,"h":0.0000021594,"l":0.0000021427,"c":0.0000021519,"v":0.0,"t":1724716800}
+{"o":0.0000021519,"h":0.0000021536,"l":0.0000021334,"c":0.000002143,"v":0.0,"t":1724720400}
+{"o":0.000002143,"h":0.000002146,"l":0.0000021325,"c":0.0000021431,"v":0.0,"t":1724724000}
+{"o":0.0000021431,"h":0.0000021543,"l":0.0000021253,"c":0.0000021267,"v":117299.534205,"t":1724727600}
+{"o":0.0000021267,"h":0.0000021336,"l":0.0000020397,"c":0.000002044,"v":1350000.0,"t":1724731200}
+{"o":0.000002044,"h":0.0000020452,"l":0.0000020301,"c":0.0000020344,"v":0.0,"t":1724734800}
+{"o":0.0000020344,"h":0.0000020575,"l":0.0000019529,"c":0.0000019687,"v":1534398.6186329999,"t":1724738400}
+{"o":0.0000019687,"h":0.0000019879,"l":0.0000019651,"c":0.0000019788,"v":6087.347958,"t":1724742000}
+{"o":0.0000019788,"h":0.0000019918,"l":0.0000019745,"c":0.0000019884,"v":0.0,"t":1724745600}
+{"o":0.0000019884,"h":0.0000019981,"l":0.0000019789,"c":0.0000019941,"v":0.0,"t":1724749200}
+{"o":0.0000019941,"h":0.0000020339,"l":0.0000019941,"c":0.0000020311,"v":0.0,"t":1724752800}
+{"o":0.0000020311,"h":0.0000020353,"l":0.0000018636,"c":0.0000018719,"v":2290198.1683069998,"t":1724756400}
+{"o":0.0000018719,"h":0.0000018903,"l":0.0000018148,"c":0.000001817,"v":10039.308696,"t":1724760000}
+{"o":0.000001817,"h":0.0000018265,"l":0.000001803,"c":0.000001818,"v":0.0,"t":1724763600}
+{"o":0.000001818,"h":0.000001828,"l":0.000001799,"c":0.0000018232,"v":0.0,"t":1724767200}
+{"o":0.0000018232,"h":0.0000018413,"l":0.0000018102,"c":0.0000018347,"v":193633.427284,"t":1724770800}
+{"o":0.0000018347,"h":0.0000018403,"l":0.0000018157,"c":0.0000018359,"v":0.0,"t":1724774400}
+{"o":0.0000018359,"h":0.0000018378,"l":0.0000018085,"c":0.000001809,"v":330625.698073,"t":1724778000}
+{"o":0.000001809,"h":0.0000018163,"l":0.0000018018,"c":0.0000018037,"v":0.0,"t":1724781600}
+{"o":0.0000018037,"h":0.0000018316,"l":0.0000018024,"c":0.0000018246,"v":193132.596045,"t":1724785200}
+{"o":0.0000018246,"h":0.0000018365,"l":0.0000018232,"c":0.0000018355,"v":0.0,"t":1724788800}
+{"o":0.0000018355,"h":0.000001917,"l":0.0000018333,"c":0.0000018943,"v":0.0,"t":1724792400}
+{"o":0.0000018943,"h":0.0000019653,"l":0.0000017736,"c":0.000001798,"v":1275242.8680660001,"t":1724796000}
+{"o":0.000001798,"h":0.0000018119,"l":0.0000017528,"c":0.0000017701,"v":209985.750207,"t":1724799600}
+{"o":0.0000017701,"h":0.0000017879,"l":0.0000017689,"c":0.0000017807,"v":0.0,"t":1724803200}
+{"o":0.0000017807,"h":0.0000017881,"l":0.0000017657,"c":0.000001769,"v":0.0,"t":1724806800}
+{"o":0.000001769,"h":0.0000017827,"l":0.0000017558,"c":0.0000017583,"v":56683.207425,"t":1724810400}
+{"o":0.0000017583,"h":0.0000017851,"l":0.0000017401,"c":0.0000017659,"v":208639.254437,"t":1724814000}
+{"o":0.0000017659,"h":0.0000017773,"l":0.0000017643,"c":0.0000017754,"v":0.0,"t":1724817600}
+{"o":0.0000017754,"h":0.0000018003,"l":0.0000017586,"c":0.0000017974,"v":849521.898237,"t":1724821200}
+{"o":0.0000017974,"h":0.0000018024,"l":0.0000017961,"c":0.0000018004,"v":0.0,"t":1724824800}
+{"o":0.0000018004,"h":0.0000018566,"l":0.0000017974,"c":0.0000018544,"v":204608.415711,"t":1724828400}
+{"o":0.0000018544,"h":0.0000018691,"l":0.0000018311,"c":0.0000018404,"v":0.0,"t":1724832000}
+{"o":0.0000018404,"h":0.0000018421,"l":0.0000017801,"c":0.0000017813,"v":340000.0,"t":1724835600}
+{"o":0.0000017813,"h":0.0000017972,"l":0.00000178,"c":0.0000017955,"v":0.0,"t":1724839200}
+{"o":0.0000017955,"h":0.0000018176,"l":0.0000017841,"c":0.00000181,"v":204998.490841,"t":1724842800}
+{"o":0.00000181,"h":0.0000018122,"l":0.0000017784,"c":0.0000017899,"v":500000.0,"t":1724846400}
+{"o":0.0000017899,"h":0.0000018203,"l":0.0000017869,"c":0.0000018196,"v":0.0,"t":1724850000}
+{"o":0.0000018196,"h":0.0000018354,"l":0.0000017609,"c":0.0000017847,"v":41362.709137,"t":1724853600}
+{"o":0.0000017847,"h":0.0000018115,"l":0.000001763,"c":0.0000017885,"v":269505.72796,"t":1724857200}
+{"o":0.0000017885,"h":0.0000018395,"l":0.0000017878,"c":0.0000018032,"v":0.0,"t":1724860800}
+{"o":0.0000018032,"h":0.0000018198,"l":0.0000017978,"c":0.0000018136,"v":0.0,"t":1724864400}
+{"o":0.0000018136,"h":0.0000018157,"l":0.0000017495,"c":0.0000017503,"v":142205.193094,"t":1724868000}
+{"o":0.0000017503,"h":0.000001811,"l":0.0000017368,"c":0.0000017956,"v":333252.845613,"t":1724871600}
+{"o":0.0000017956,"h":0.0000018091,"l":0.0000017478,"c":0.000001774,"v":97533.355579,"t":1724875200}
+{"o":0.000001774,"h":0.0000018749,"l":0.0000017649,"c":0.0000018719,"v":1339589.0748940001,"t":1724878800}
+{"o":0.0000018719,"h":0.0000019957,"l":0.0000017751,"c":0.0000019536,"v":5242626.2594789993,"t":1724882400}
+{"o":0.0000019536,"h":0.0000019592,"l":0.0000019086,"c":0.0000019128,"v":1282709.6340080001,"t":1724886000}
+{"o":0.0000019128,"h":0.0000019158,"l":0.000001899,"c":0.000001908,"v":0.0,"t":1724889600}
+{"o":0.000001908,"h":0.0000019254,"l":0.0000019011,"c":0.0000019194,"v":0.0,"t":1724893200}
+{"o":0.0000019194,"h":0.0000019855,"l":0.0000019121,"c":0.0000019723,"v":1142926.422949,"t":1724896800}
+{"o":0.0000019723,"h":0.0000019842,"l":0.0000019481,"c":0.0000019665,"v":693767.699086,"t":1724900400}
+{"o":0.0000019665,"h":0.0000019679,"l":0.0000019586,"c":0.0000019635,"v":0.0,"t":1724904000}
+{"o":0.0000019635,"h":0.0000019673,"l":0.0000019518,"c":0.0000019531,"v":0.0,"t":1724907600}
+{"o":0.0000019531,"h":0.0000019556,"l":0.0000019384,"c":0.0000019464,"v":0.0,"t":1724911200}
+{"o":0.0000019464,"h":0.0000019498,"l":0.0000018961,"c":0.0000019079,"v":1197868.707869,"t":1724914800}
+{"o":0.0000019079,"h":0.0000019114,"l":0.000001901,"c":0.0000019025,"v":0.0,"t":1724918400}
+{"o":0.0000019025,"h":0.0000019049,"l":0.0000018266,"c":0.0000018346,"v":1200000.0,"t":1724922000}
+{"o":0.0000018346,"h":0.0000018391,"l":0.0000018282,"c":0.0000018361,"v":0.0,"t":1724925600}
+{"o":0.0000018361,"h":0.0000018523,"l":0.0000018148,"c":0.0000018456,"v":203073.00063,"t":1724929200}
+{"o":0.0000018456,"h":0.0000018523,"l":0.0000018329,"c":0.0000018481,"v":35722.706991,"t":1724932800}
+{"o":0.0000018481,"h":0.0000018582,"l":0.0000018424,"c":0.0000018461,"v":36556.416098,"t":1724936400}
+{"o":0.0000018461,"h":0.0000018556,"l":0.0000018339,"c":0.0000018411,"v":60135.26857,"t":1724940000}
+{"o":0.0000018411,"h":0.0000018825,"l":0.0000018157,"c":0.0000018721,"v":236961.69911,"t":1724943600}
+{"o":0.0000018721,"h":0.0000019025,"l":0.0000018626,"c":0.0000018971,"v":0.0,"t":1724947200}
+{"o":0.0000018971,"h":0.0000019047,"l":0.0000018551,"c":0.0000018579,"v":36594.596914,"t":1724950800}
+{"o":0.0000018579,"h":0.0000019285,"l":0.0000018212,"c":0.0000018831,"v":67336.523789,"t":1724954400}
+{"o":0.0000018831,"h":0.0000019121,"l":0.0000018594,"c":0.0000018782,"v":251420.380197,"t":1724958000}
+{"o":0.0000018782,"h":0.0000018923,"l":0.0000018638,"c":0.0000018792,"v":0.0,"t":1724961600}
+{"o":0.0000018792,"h":0.0000018925,"l":0.0000018661,"c":0.0000018783,"v":137534.092901,"t":1724965200}
+{"o":0.0000018783,"h":0.0000019113,"l":0.000001868,"c":0.0000018879,"v":287792.301872,"t":1724968800}
+{"o":0.0000018879,"h":0.0000018933,"l":0.0000018623,"c":0.0000018812,"v":658648.40209,"t":1724972400}
+{"o":0.0000018812,"h":0.0000018867,"l":0.0000018176,"c":0.0000018267,"v":1591078.0753049999,"t":1724976000}
+{"o":0.0000018267,"h":0.0000018393,"l":0.0000017844,"c":0.000001795,"v":39106.767025,"t":1724979600}
+{"o":0.000001795,"h":0.0000018143,"l":0.0000017,"c":0.0000017119,"v":1575055.9514039999,"t":1724983200}
+{"o":0.0000017119,"h":0.0000017584,"l":0.0000016992,"c":0.0000017536,"v":847469.5886439999,"t":1724986800}
+{"o":0.0000017536,"h":0.0000017536,"l":0.0000017344,"c":0.0000017436,"v":186002.803586,"t":1724990400}
+{"o":0.0000017436,"h":0.0000017682,"l":0.0000016803,"c":0.0000016947,"v":1041938.112064,"t":1724994000}
+{"o":0.0000016947,"h":0.0000017022,"l":0.0000016709,"c":0.0000016725,"v":42080.596862,"t":1724997600}
+{"o":0.0000016725,"h":0.0000017088,"l":0.0000016693,"c":0.000001704,"v":271444.323328,"t":1725001200}
+{"o":0.000001704,"h":0.0000017042,"l":0.0000016793,"c":0.0000016845,"v":408584.872528,"t":1725004800}
+{"o":0.0000016845,"h":0.0000016869,"l":0.0000016322,"c":0.0000016351,"v":1041805.129056,"t":1725008400}
+{"o":0.0000016351,"h":0.0000016415,"l":0.0000016297,"c":0.000001636,"v":43053.113499,"t":1725012000}
+{"o":0.000001636,"h":0.000001656,"l":0.0000016326,"c":0.0000016449,"v":281336.55357,"t":1725015600}
+{"o":0.0000016449,"h":0.0000016469,"l":0.000001621,"c":0.0000016301,"v":0.0,"t":1725019200}
+{"o":0.0000016301,"h":0.0000016728,"l":0.0000016224,"c":0.0000016512,"v":42556.626328,"t":1725022800}
+{"o":0.0000016512,"h":0.0000017022,"l":0.0000015308,"c":0.0000015828,"v":2877133.4856500002,"t":1725026400}
+{"o":0.0000015828,"h":0.0000016257,"l":0.0000014511,"c":0.0000014795,"v":1314100.502816,"t":1725030000}
+{"o":0.0000014795,"h":0.0000014921,"l":0.0000014657,"c":0.0000014725,"v":0.0,"t":1725033600}
+{"o":0.0000014725,"h":0.0000014863,"l":0.0000014597,"c":0.0000014641,"v":110450.325698,"t":1725037200}
+{"o":0.0000014641,"h":0.0000015884,"l":0.0000014276,"c":0.0000015573,"v":2724679.2197790002,"t":1725040800}
+{"o":0.0000015573,"h":0.0000016339,"l":0.0000015573,"c":0.0000016284,"v":291072.873225,"t":1725044400}
+{"o":0.0000016284,"h":0.0000016323,"l":0.0000016209,"c":0.0000016233,"v":0.0,"t":1725048000}
+{"o":0.0000016233,"h":0.0000016339,"l":0.0000016158,"c":0.0000016304,"v":44155.406741,"t":1725051600}
+{"o":0.0000016304,"h":0.0000016401,"l":0.0000016124,"c":0.0000016252,"v":43900.201546,"t":1725055200}
+{"o":0.0000016252,"h":0.0000016529,"l":0.0000016143,"c":0.0000016481,"v":283730.491339,"t":1725058800}
+{"o":0.0000016481,"h":0.0000016606,"l":0.0000016338,"c":0.0000016553,"v":500000.0,"t":1725062400}
+{"o":0.0000016553,"h":0.000001679,"l":0.000001653,"c":0.0000016785,"v":42435.355637,"t":1725066000}
+{"o":0.0000016785,"h":0.0000016905,"l":0.000001676,"c":0.0000016833,"v":250535.826856,"t":1725069600}
+{"o":0.0000016833,"h":0.0000017082,"l":0.0000016745,"c":0.0000017042,"v":273939.137215,"t":1725073200}
+{"o":0.0000017042,"h":0.0000017051,"l":0.0000016982,"c":0.0000016995,"v":0.0,"t":1725076800}
+{"o":0.0000016995,"h":0.0000017155,"l":0.0000016995,"c":0.0000017149,"v":41612.540383,"t":1725080400}
+{"o":0.0000017149,"h":0.0000017186,"l":0.0000017058,"c":0.0000017106,"v":41632.116563,"t":1725084000}
+{"o":0.0000017106,"h":0.0000017231,"l":0.0000017051,"c":0.0000017202,"v":344319.986601,"t":1725087600}
+{"o":0.0000017202,"h":0.0000017418,"l":0.0000017174,"c":0.0000017413,"v":0.0,"t":1725091200}
+{"o":0.0000017413,"h":0.0000017504,"l":0.0000017142,"c":0.0000017161,"v":41901.4424,"t":1725094800}
+{"o":0.0000017161,"h":0.0000017315,"l":0.0000017049,"c":0.0000017233,"v":41579.010978,"t":1725098400}
+{"o":0.0000017233,"h":0.0000017422,"l":0.0000017202,"c":0.0000017393,"v":270849.204259,"t":1725102000}
+{"o":0.0000017393,"h":0.0000017728,"l":0.0000017358,"c":0.0000017686,"v":850211.879452,"t":1725105600}
+{"o":0.0000017686,"h":0.0000018066,"l":0.0000017663,"c":0.0000018053,"v":48555.286366,"t":1725109200}
+{"o":0.0000018053,"h":0.0000018087,"l":0.0000017924,"c":0.0000017962,"v":40166.717273,"t":1725112800}
+{"o":0.0000017962,"h":0.000001801,"l":0.0000017908,"c":0.0000017921,"v":40152.625983,"t":1725116400}
+{"o":0.0000017921,"h":0.0000018042,"l":0.0000017906,"c":0.0000017983,"v":0.0,"t":1725120000}
+{"o":0.0000017983,"h":0.000001814,"l":0.0000017952,"c":0.0000018028,"v":40157.190199,"t":1725123600}
+{"o":0.0000018028,"h":0.0000018154,"l":0.0000017925,"c":0.000001814,"v":40015.421296,"t":1725127200}
+{"o":0.000001814,"h":0.000001825,"l":0.0000017954,"c":0.0000018028,"v":40380.075206,"t":1725130800}
+{"o":0.0000018028,"h":0.0000018091,"l":0.0000017946,"c":0.0000017973,"v":0.0,"t":1725134400}
+{"o":0.0000017973,"h":0.0000018074,"l":0.0000017848,"c":0.0000017962,"v":40241.678312,"t":1725138000}
+{"o":0.0000017962,"h":0.0000018115,"l":0.0000017923,"c":0.000001811,"v":40071.955691,"t":1725141600}
+{"o":0.000001811,"h":0.0000018178,"l":0.0000018065,"c":0.0000018105,"v":40098.92569,"t":1725145200}
+{"o":0.0000018105,"h":0.0000018153,"l":0.0000018069,"c":0.0000018102,"v":0.0,"t":1725148800}
+{"o":0.0000018102,"h":0.0000018388,"l":0.0000017814,"c":0.0000018068,"v":540127.113284,"t":1725152400}
+{"o":0.0000018068,"h":0.0000018172,"l":0.0000017719,"c":0.000001772,"v":41405.422621,"t":1725156000}
+{"o":0.000001772,"h":0.0000017755,"l":0.0000017524,"c":0.000001757,"v":541707.836645,"t":1725159600}
+{"o":0.000001757,"h":0.000001767,"l":0.000001757,"c":0.0000017619,"v":0.0,"t":1725163200}
+{"o":0.0000017619,"h":0.0000017979,"l":0.0000017544,"c":0.0000017857,"v":41832.085555,"t":1725166800}
+{"o":0.0000017857,"h":0.0000017867,"l":0.0000017586,"c":0.0000017601,"v":42085.117499,"t":1725170400}
+{"o":0.0000017601,"h":0.0000017769,"l":0.0000017559,"c":0.000001767,"v":41884.092678,"t":1725174000}
+{"o":0.000001767,"h":0.0000017891,"l":0.000001733,"c":0.0000017525,"v":261213.231283,"t":1725177600}
+{"o":0.0000017525,"h":0.0000017584,"l":0.0000017407,"c":0.0000017538,"v":42701.368319,"t":1725181200}
+{"o":0.0000017538,"h":0.0000017671,"l":0.0000017484,"c":0.0000017606,"v":42773.574434,"t":1725184800}
+{"o":0.0000017606,"h":0.0000017745,"l":0.0000017407,"c":0.0000017518,"v":42536.750885,"t":1725188400}
+{"o":0.0000017518,"h":0.0000017652,"l":0.0000017484,"c":0.000001763,"v":0.0,"t":1725192000}
+{"o":0.000001763,"h":0.0000017912,"l":0.0000017549,"c":0.0000017612,"v":42419.810537,"t":1725195600}
+{"o":0.0000017612,"h":0.0000017818,"l":0.0000017395,"c":0.0000017499,"v":42590.783857,"t":1725199200}
+{"o":0.0000017499,"h":0.0000018054,"l":0.0000017114,"c":0.0000017683,"v":41364.576252,"t":1725202800}
+{"o":0.0000017683,"h":0.0000017891,"l":0.0000017625,"c":0.0000017854,"v":0.0,"t":1725206400}
+{"o":0.0000017854,"h":0.0000017999,"l":0.0000017654,"c":0.000001777,"v":41672.124102,"t":1725210000}
+{"o":0.000001777,"h":0.0000018024,"l":0.0000017428,"c":0.0000017713,"v":125734.411237,"t":1725213600}
+{"o":0.0000017713,"h":0.0000017838,"l":0.0000017562,"c":0.0000017701,"v":40970.711553,"t":1725217200}
+{"o":0.0000017701,"h":0.0000017809,"l":0.0000017587,"c":0.0000017742,"v":0.0,"t":1725220800}
+{"o":0.0000017742,"h":0.0000017988,"l":0.0000017721,"c":0.0000017877,"v":41067.865636,"t":1725224400}
+{"o":0.0000017877,"h":0.0000018696,"l":0.0000017511,"c":0.0000018168,"v":41893.904318,"t":1725228000}
+{"o":0.0000018168,"h":0.0000018405,"l":0.0000017623,"c":0.0000017896,"v":42736.08968,"t":1725231600}
+{"o":0.0000017896,"h":0.0000017926,"l":0.0000016919,"c":0.0000017015,"v":2173991.821097,"t":1725235200}
+{"o":0.0000017015,"h":0.0000017078,"l":0.0000016564,"c":0.0000016656,"v":45470.844492,"t":1725238800}
+{"o":0.0000016656,"h":0.0000016822,"l":0.0000016497,"c":0.0000016674,"v":45577.572804,"t":1725242400}
+{"o":0.0000016674,"h":0.0000016794,"l":0.0000016515,"c":0.0000016667,"v":45258.907157,"t":1725246000}
+{"o":0.0000016667,"h":0.0000017047,"l":0.0000016617,"c":0.0000017016,"v":0.0,"t":1725249600}
+{"o":0.0000017016,"h":0.0000017024,"l":0.0000015112,"c":0.0000015211,"v":2699609.3785510003,"t":1725253200}
+{"o":0.0000015211,"h":0.0000015307,"l":0.0000014819,"c":0.0000014927,"v":1051060.5375900001,"t":1725256800}
+{"o":0.0000014927,"h":0.0000015154,"l":0.000001476,"c":0.0000014962,"v":51461.361428,"t":1725260400}
+{"o":0.0000014962,"h":0.0000015006,"l":0.0000014622,"c":0.0000014702,"v":0.0,"t":1725264000}
+{"o":0.0000014702,"h":0.0000015113,"l":0.0000013953,"c":0.0000013967,"v":1809326.3611379999,"t":1725267600}
+{"o":0.0000013967,"h":0.0000014378,"l":0.0000013836,"c":0.0000014298,"v":52030.742599,"t":1725271200}
+{"o":0.0000014298,"h":0.0000014352,"l":0.0000014217,"c":0.0000014312,"v":52086.277808,"t":1725274800}
+{"o":0.0000014312,"h":0.0000014361,"l":0.0000014153,"c":0.0000014212,"v":12288.612399,"t":1725278400}
+{"o":0.0000014212,"h":0.0000014419,"l":0.0000014155,"c":0.0000014412,"v":52119.145008,"t":1725282000}
+{"o":0.0000014412,"h":0.0000014643,"l":0.0000014142,"c":0.000001433,"v":72965.264542,"t":1725285600}
+{"o":0.000001433,"h":0.0000014404,"l":0.0000014271,"c":0.0000014383,"v":51518.449241,"t":1725289200}
+{"o":0.0000014383,"h":0.0000014472,"l":0.000001429,"c":0.0000014451,"v":0.0,"t":1725292800}
+{"o":0.0000014451,"h":0.0000014451,"l":0.000001421,"c":0.0000014249,"v":276867.119931,"t":1725296400}
+{"o":0.0000014249,"h":0.0000014397,"l":0.0000014191,"c":0.0000014316,"v":51506.798631,"t":1725300000}
+{"o":0.0000014316,"h":0.0000014365,"l":0.0000014254,"c":0.0000014308,"v":51613.029741,"t":1725303600}
+{"o":0.0000014308,"h":0.0000014739,"l":0.0000014101,"c":0.0000014532,"v":1001324.960504,"t":1725307200}
+{"o":0.0000014532,"h":0.0000014864,"l":0.0000014485,"c":0.0000014827,"v":49369.682734,"t":1725310800}
+{"o":0.0000014827,"h":0.0000014849,"l":0.0000014745,"c":0.0000014757,"v":49363.962569,"t":1725314400}
+{"o":0.0000014757,"h":0.0000014784,"l":0.0000013829,"c":0.0000013879,"v":2248761.484828,"t":1725318000}
+{"o":0.0000013879,"h":0.0000013954,"l":0.0000013849,"c":0.0000013864,"v":0.0,"t":1725321600}
+{"o":0.0000013864,"h":0.0000013921,"l":0.0000013143,"c":0.0000013215,"v":1772317.018138,"t":1725325200}
+{"o":0.0000013215,"h":0.0000013399,"l":0.0000012978,"c":0.0000013357,"v":90482.716665,"t":1725328800}
+{"o":0.0000013357,"h":0.0000013396,"l":0.0000013201,"c":0.0000013269,"v":54626.578605,"t":1725332400}
+{"o":0.0000013269,"h":0.0000013367,"l":0.0000012941,"c":0.0000013031,"v":1031947.392081,"t":1725336000}
+{"o":0.0000013031,"h":0.0000013077,"l":0.000001285,"c":0.0000012895,"v":56430.821017,"t":1725339600}
+{"o":0.0000012895,"h":0.0000013036,"l":0.0000012856,"c":0.0000012987,"v":56588.499994,"t":1725343200}
+{"o":0.0000012987,"h":0.0000013013,"l":0.0000012875,"c":0.0000012924,"v":56482.395716,"t":1725346800}
+{"o":0.0000012924,"h":0.0000013099,"l":0.0000012919,"c":0.0000013056,"v":0.0,"t":1725350400}
+{"o":0.0000013056,"h":0.0000013061,"l":0.0000012915,"c":0.000001296,"v":56759.843791,"t":1725354000}
+{"o":0.000001296,"h":0.0000013058,"l":0.0000012599,"c":0.0000012647,"v":835528.1925529999,"t":1725357600}
+{"o":0.0000012647,"h":0.0000012766,"l":0.0000012589,"c":0.0000012703,"v":57586.418354,"t":1725361200}
+{"o":0.0000012703,"h":0.0000012709,"l":0.0000012591,"c":0.0000012692,"v":0.0,"t":1725364800}
+{"o":0.0000012692,"h":0.0000013072,"l":0.0000012578,"c":0.0000012883,"v":98292.495715,"t":1725368400}
+{"o":0.0000012883,"h":0.0000013032,"l":0.000001269,"c":0.0000012817,"v":58821.300499,"t":1725372000}
+{"o":0.0000012817,"h":0.0000013072,"l":0.0000012681,"c":0.0000012981,"v":1009413.595503,"t":1725375600}
+{"o":0.0000012981,"h":0.0000013255,"l":0.0000012896,"c":0.0000013186,"v":25079.738187,"t":1725379200}
+{"o":0.0000013186,"h":0.0000013227,"l":0.0000013039,"c":0.0000013201,"v":57234.828664,"t":1725382800}
+{"o":0.0000013201,"h":0.0000013238,"l":0.0000012822,"c":0.0000012859,"v":871866.1006070001,"t":1725386400}
+{"o":0.0000012859,"h":0.0000013084,"l":0.0000012739,"c":0.0000013068,"v":369903.428608,"t":1725390000}
+{"o":0.0000013068,"h":0.0000013153,"l":0.0000013004,"c":0.0000013104,"v":0.0,"t":1725393600}
+{"o":0.0000013104,"h":0.0000013231,"l":0.0000013041,"c":0.0000013096,"v":57670.4743,"t":1725397200}
+{"o":0.0000013096,"h":0.0000013171,"l":0.0000013024,"c":0.0000013111,"v":57845.780417,"t":1725400800}
+{"o":0.0000013111,"h":0.0000013355,"l":0.0000012932,"c":0.0000013133,"v":58645.513043,"t":1725404400}
+{"o":0.0000013133,"h":0.0000013505,"l":0.0000013004,"c":0.0000013232,"v":0.0,"t":1725408000}
+{"o":0.0000013232,"h":0.000001367,"l":0.0000012727,"c":0.0000012798,"v":60492.632551,"t":1725411600}
+{"o":0.0000012798,"h":0.0000013205,"l":0.0000012727,"c":0.0000013109,"v":58956.247117,"t":1725415200}
+{"o":0.0000013109,"h":0.0000013227,"l":0.0000013022,"c":0.0000013161,"v":58448.545552,"t":1725418800}
+{"o":0.0000013161,"h":0.0000013243,"l":0.0000013135,"c":0.0000013147,"v":0.0,"t":1725422400}
+{"o":0.0000013147,"h":0.0000013289,"l":0.0000013147,"c":0.0000013265,"v":58436.576376,"t":1725426000}
+{"o":0.0000013265,"h":0.0000013368,"l":0.0000013053,"c":0.0000013223,"v":58003.777568,"t":1725429600}
+{"o":0.0000013223,"h":0.0000013532,"l":0.00000129,"c":0.0000013311,"v":56692.332374,"t":1725433200}
+{"o":0.0000013311,"h":0.0000013363,"l":0.0000013265,"c":0.0000013344,"v":0.0,"t":1725436800}
+{"o":0.0000013344,"h":0.0000013384,"l":0.0000013169,"c":0.0000013287,"v":57084.655474,"t":1725440400}
+{"o":0.0000013287,"h":0.0000013406,"l":0.0000013257,"c":0.0000013397,"v":57033.970077,"t":1725444000}
+{"o":0.0000013397,"h":0.0000013441,"l":0.000001318,"c":0.0000013264,"v":57665.005589,"t":1725447600}
+{"o":0.0000013264,"h":0.000001335,"l":0.0000013156,"c":0.0000013277,"v":7515.889891,"t":1725451200}
+{"o":0.0000013277,"h":0.0000013354,"l":0.0000013192,"c":0.0000013208,"v":57540.74398,"t":1725454800}
+{"o":0.0000013208,"h":0.0000013489,"l":0.0000012777,"c":0.0000013057,"v":86620.731238,"t":1725458400}
+{"o":0.0000013057,"h":0.0000013487,"l":0.0000012928,"c":0.0000013282,"v":55300.309858,"t":1725462000}
+{"o":0.0000013282,"h":0.0000013476,"l":0.0000013164,"c":0.0000013352,"v":104450.360816,"t":1725465600}
+{"o":0.0000013352,"h":0.0000015022,"l":0.0000013328,"c":0.000001502,"v":3594032.1428629998,"t":1725469200}
+{"o":0.000001502,"h":0.0000015021,"l":0.0000014783,"c":0.0000014839,"v":152968.084717,"t":1725472800}
+{"o":0.0000014839,"h":0.0000014953,"l":0.0000014746,"c":0.0000014894,"v":49521.188377,"t":1725476400}
+{"o":0.0000014894,"h":0.0000014935,"l":0.0000014796,"c":0.0000014822,"v":0.0,"t":1725480000}
+{"o":0.0000014822,"h":0.0000014985,"l":0.0000014758,"c":0.0000014911,"v":49093.613994,"t":1725483600}
+{"o":0.0000014911,"h":0.0000015,"l":0.0000014835,"c":0.00000149,"v":49184.606416,"t":1725487200}
+{"o":0.00000149,"h":0.0000015003,"l":0.0000014869,"c":0.0000014966,"v":49167.102769,"t":1725490800}
+{"o":0.0000014966,"h":0.0000015042,"l":0.0000014876,"c":0.0000015041,"v":0.0,"t":1725494400}
+{"o":0.0000015041,"h":0.0000015041,"l":0.0000014884,"c":0.0000014934,"v":49160.024177,"t":1725498000}
+{"o":0.0000014934,"h":0.0000015071,"l":0.0000014874,"c":0.000001506,"v":56657.428342,"t":1725501600}
+{"o":0.000001506,"h":0.0000015266,"l":0.0000014882,"c":0.0000015049,"v":49599.90491,"t":1725505200}
+{"o":0.0000015049,"h":0.0000015518,"l":0.0000014752,"c":0.0000015267,"v":1004952.4338839999,"t":1725508800}
+{"o":0.0000015267,"h":0.0000015584,"l":0.000001525,"c":0.0000015565,"v":47701.377116,"t":1725512400}
+{"o":0.0000015565,"h":0.0000015746,"l":0.0000015447,"c":0.0000015514,"v":47972.631472,"t":1725516000}
+{"o":0.0000015514,"h":0.000001571,"l":0.0000015365,"c":0.0000015577,"v":47387.633113,"t":1725519600}
+{"o":0.0000015577,"h":0.0000015666,"l":0.0000015493,"c":0.0000015617,"v":0.0,"t":1725523200}
+{"o":0.0000015617,"h":0.0000019722,"l":0.0000015593,"c":0.0000015799,"v":13918813.5792180002,"t":1725526800}
+{"o":0.0000015799,"h":0.0000015907,"l":0.0000015737,"c":0.0000015816,"v":46856.093415,"t":1725530400}
+{"o":0.0000015816,"h":0.0000015948,"l":0.0000015741,"c":0.0000015855,"v":46651.75665,"t":1725534000}
+{"o":0.0000015855,"h":0.0000016014,"l":0.0000015704,"c":0.0000015835,"v":310134.530127,"t":1725537600}
+{"o":0.0000015835,"h":0.0000017975,"l":0.0000015654,"c":0.0000017791,"v":3723731.9251350006,"t":1725541200}
+{"o":0.0000017791,"h":0.0000018146,"l":0.0000017679,"c":0.0000018146,"v":0.0,"t":1725544800}
+{"o":0.0000018146,"h":0.0000018452,"l":0.0000018085,"c":0.0000018343,"v":550937.654012,"t":1725548400}
+{"o":0.0000018343,"h":0.0000018507,"l":0.0000018253,"c":0.0000018403,"v":10915.11028,"t":1725552000}
+{"o":0.0000018403,"h":0.0000018464,"l":0.0000018293,"c":0.0000018307,"v":0.0,"t":1725555600}
+{"o":0.0000018307,"h":0.0000018405,"l":0.0000018256,"c":0.0000018333,"v":0.0,"t":1725559200}
+{"o":0.0000018333,"h":0.0000018773,"l":0.0000018323,"c":0.0000018639,"v":0.0,"t":1725562800}
+{"o":0.0000018639,"h":0.0000018697,"l":0.0000018554,"c":0.0000018654,"v":0.0,"t":1725566400}
+{"o":0.0000018654,"h":0.0000018659,"l":0.0000015668,"c":0.0000015695,"v":4728608.145312001,"t":1725570000}
+{"o":0.0000015695,"h":0.0000015825,"l":0.0000014905,"c":0.000001494,"v":1710966.993951,"t":1725573600}
+{"o":0.000001494,"h":0.0000014998,"l":0.0000014921,"c":0.0000014959,"v":0.0,"t":1725577200}
+{"o":0.0000014959,"h":0.0000015048,"l":0.0000014905,"c":0.0000014952,"v":0.0,"t":1725580800}
+{"o":0.0000014952,"h":0.0000015032,"l":0.0000014817,"c":0.0000014859,"v":0.0,"t":1725584400}
+{"o":0.0000014859,"h":0.0000014895,"l":0.000001472,"c":0.0000014749,"v":0.0,"t":1725588000}
+{"o":0.0000014749,"h":0.0000015156,"l":0.0000014712,"c":0.0000015156,"v":596734.791007,"t":1725591600}
+{"o":0.0000015156,"h":0.0000015193,"l":0.0000013649,"c":0.0000013728,"v":3532957.9163170001,"t":1725595200}
+{"o":0.0000013728,"h":0.0000013823,"l":0.00000137,"c":0.0000013749,"v":0.0,"t":1725598800}
+{"o":0.0000013749,"h":0.0000013804,"l":0.000001361,"c":0.0000013629,"v":33611.71014,"t":1725602400}
+{"o":0.0000013629,"h":0.0000014058,"l":0.0000013624,"c":0.0000013855,"v":0.0,"t":1725606000}
+{"o":0.0000013855,"h":0.0000013869,"l":0.0000013745,"c":0.0000013816,"v":0.0,"t":1725609600}
+{"o":0.0000013816,"h":0.0000013835,"l":0.0000013701,"c":0.0000013718,"v":0.0,"t":1725613200}
+{"o":0.0000013718,"h":0.0000013723,"l":0.0000013544,"c":0.0000013606,"v":0.0,"t":1725616800}
+{"o":0.0000013606,"h":0.0000013675,"l":0.0000013585,"c":0.0000013625,"v":0.0,"t":1725620400}
+{"o":0.0000013625,"h":0.0000013684,"l":0.0000013234,"c":0.000001329,"v":0.0,"t":1725624000}
+{"o":0.000001329,"h":0.0000014105,"l":0.0000013219,"c":0.0000014029,"v":362731.350052,"t":1725627600}
+{"o":0.0000014029,"h":0.0000014347,"l":0.0000014029,"c":0.0000014231,"v":0.0,"t":1725631200}
+{"o":0.0000014231,"h":0.0000014502,"l":0.000001305,"c":0.0000013248,"v":2444444.0,"t":1725634800}
+{"o":0.0000013248,"h":0.0000013547,"l":0.0000013224,"c":0.000001342,"v":0.0,"t":1725638400}
+{"o":0.000001342,"h":0.0000013523,"l":0.0000012417,"c":0.0000012531,"v":903372.785244,"t":1725642000}
+{"o":0.0000012531,"h":0.0000012734,"l":0.0000012515,"c":0.0000012721,"v":0.0,"t":1725645600}
+{"o":0.0000012721,"h":0.0000012839,"l":0.0000012597,"c":0.0000012698,"v":0.0,"t":1725649200}
+{"o":0.0000012698,"h":0.0000013137,"l":0.0000012607,"c":0.0000013098,"v":0.0,"t":1725652800}
+{"o":0.0000013098,"h":0.0000013166,"l":0.0000012465,"c":0.000001263,"v":1356006.697106,"t":1725656400}
+{"o":0.000001263,"h":0.0000012707,"l":0.0000012562,"c":0.0000012632,"v":0.0,"t":1725660000}
+{"o":0.0000012632,"h":0.0000012646,"l":0.0000012575,"c":0.0000012596,"v":0.0,"t":1725663600}
+{"o":0.0000012596,"h":0.0000012619,"l":0.0000012528,"c":0.0000012606,"v":0.0,"t":1725667200}
+{"o":0.0000012606,"h":0.0000012688,"l":0.000001258,"c":0.0000012647,"v":0.0,"t":1725670800}
+{"o":0.0000012647,"h":0.0000012665,"l":0.000001256,"c":0.0000012589,"v":0.0,"t":1725674400}
+{"o":0.0000012589,"h":0.0000012599,"l":0.0000012554,"c":0.0000012584,"v":0.0,"t":1725678000}
+{"o":0.0000012584,"h":0.0000012591,"l":0.0000012479,"c":0.0000012484,"v":0.0,"t":1725681600}
+{"o":0.0000012484,"h":0.0000012495,"l":0.0000012376,"c":0.000001241,"v":0.0,"t":1725685200}
+{"o":0.000001241,"h":0.0000012423,"l":0.0000012356,"c":0.0000012364,"v":0.0,"t":1725688800}
+{"o":0.0000012364,"h":0.0000012392,"l":0.0000012257,"c":0.000001234,"v":0.0,"t":1725692400}
+{"o":0.000001234,"h":0.0000012415,"l":0.0000012325,"c":0.0000012358,"v":0.0,"t":1725696000}
+{"o":0.0000012358,"h":0.0000012421,"l":0.0000012337,"c":0.0000012389,"v":0.0,"t":1725699600}
+{"o":0.0000012389,"h":0.0000012411,"l":0.0000012348,"c":0.0000012411,"v":0.0,"t":1725703200}
+{"o":0.0000012411,"h":0.0000012428,"l":0.0000012357,"c":0.0000012402,"v":0.0,"t":1725706800}
+{"o":0.0000012402,"h":0.0000012402,"l":0.0000012325,"c":0.0000012363,"v":0.0,"t":1725710400}
+{"o":0.0000012363,"h":0.000001281,"l":0.0000012325,"c":0.0000012731,"v":266629.875397,"t":1725714000}
+{"o":0.0000012731,"h":0.0000012743,"l":0.0000012648,"c":0.0000012653,"v":0.0,"t":1725717600}
+{"o":0.0000012653,"h":0.0000012653,"l":0.0000012497,"c":0.0000012558,"v":0.0,"t":1725721200}
+{"o":0.0000012558,"h":0.0000012696,"l":0.0000012525,"c":0.0000012688,"v":0.0,"t":1725724800}
+{"o":0.0000012688,"h":0.0000012787,"l":0.0000012516,"c":0.0000012628,"v":216404.103318,"t":1725728400}
+{"o":0.0000012628,"h":0.0000012685,"l":0.0000012519,"c":0.0000012554,"v":0.0,"t":1725732000}
+{"o":0.0000012554,"h":0.0000012562,"l":0.0000012429,"c":0.000001248,"v":0.0,"t":1725735600}
+{"o":0.000001248,"h":0.0000012581,"l":0.0000012468,"c":0.0000012581,"v":0.0,"t":1725739200}
+{"o":0.0000012581,"h":0.000001264,"l":0.0000012525,"c":0.0000012621,"v":0.0,"t":1725742800}
+{"o":0.0000012621,"h":0.0000012721,"l":0.0000012582,"c":0.0000012633,"v":0.0,"t":1725746400}
+{"o":0.0000012633,"h":0.0000012668,"l":0.0000012527,"c":0.000001254,"v":0.0,"t":1725750000}
+{"o":0.000001254,"h":0.0000012621,"l":0.0000012517,"c":0.0000012557,"v":0.0,"t":1725753600}
+{"o":0.0000012557,"h":0.0000012562,"l":0.0000012485,"c":0.000001252,"v":0.0,"t":1725757200}
+{"o":0.000001252,"h":0.0000012524,"l":0.0000012471,"c":0.0000012493,"v":0.0,"t":1725760800}
+{"o":0.0000012493,"h":0.000001253,"l":0.0000012462,"c":0.0000012486,"v":0.0,"t":1725764400}
+{"o":0.0000012486,"h":0.0000012507,"l":0.0000012365,"c":0.0000012391,"v":1004952.4338840001,"t":1725768000}
+{"o":0.0000012391,"h":0.000001245,"l":0.0000012389,"c":0.000001245,"v":0.0,"t":1725771600}
+{"o":0.000001245,"h":0.0000013091,"l":0.0000012385,"c":0.0000013038,"v":3551834.1810349999,"t":1725775200}
+{"o":0.0000013038,"h":0.0000014098,"l":0.0000012866,"c":0.0000013959,"v":1402446.9101109998,"t":1725778800}
+{"o":0.0000013959,"h":0.0000016112,"l":0.0000013929,"c":0.0000016035,"v":4617533.0346620008,"t":1725782400}
+{"o":0.0000016035,"h":0.0000016457,"l":0.0000015891,"c":0.000001645,"v":585751.015385,"t":1725786000}
+{"o":0.000001645,"h":0.0000017161,"l":0.000001632,"c":0.000001703,"v":1148586.1420080001,"t":1725789600}
+{"o":0.000001703,"h":0.0000017113,"l":0.0000016992,"c":0.0000017102,"v":0.0,"t":1725793200}
+{"o":0.0000017102,"h":0.0000017295,"l":0.0000017079,"c":0.0000017279,"v":0.0,"t":1725796800}
+{"o":0.0000017279,"h":0.0000017338,"l":0.0000017237,"c":0.0000017249,"v":0.0,"t":1725800400}
+{"o":0.0000017249,"h":0.0000017435,"l":0.0000017228,"c":0.0000017435,"v":0.0,"t":1725804000}
+{"o":0.0000017435,"h":0.000001757,"l":0.0000017156,"c":0.0000017322,"v":58266.31821,"t":1725807600}
+{"o":0.0000017322,"h":0.0000017338,"l":0.0000017107,"c":0.0000017188,"v":0.0,"t":1725811200}
+{"o":0.0000017188,"h":0.0000017191,"l":0.000001698,"c":0.0000016988,"v":0.0,"t":1725814800}
+{"o":0.0000016988,"h":0.0000017436,"l":0.0000016975,"c":0.0000017399,"v":723917.0466240001,"t":1725818400}
+{"o":0.0000017399,"h":0.0000017451,"l":0.0000017358,"c":0.0000017412,"v":0.0,"t":1725822000}
+{"o":0.0000017412,"h":0.0000017459,"l":0.0000017379,"c":0.0000017399,"v":0.0,"t":1725825600}
+{"o":0.0000017399,"h":0.0000017401,"l":0.0000017224,"c":0.0000017318,"v":4710.0,"t":1725829200}
+{"o":0.0000017318,"h":0.0000017376,"l":0.000001699,"c":0.0000017297,"v":0.0,"t":1725832800}
+{"o":0.0000017297,"h":0.0000017675,"l":0.0000017165,"c":0.0000017546,"v":437673.496469,"t":1725836400}
+{"o":0.0000017546,"h":0.0000017902,"l":0.0000017426,"c":0.000001765,"v":18950.735566,"t":1725840000}
+{"o":0.000001765,"h":0.0000017772,"l":0.0000017553,"c":0.0000017692,"v":0.0,"t":1725843600}
+{"o":0.0000017692,"h":0.0000017892,"l":0.0000017675,"c":0.0000017758,"v":0.0,"t":1725847200}
+{"o":0.0000017758,"h":0.0000017952,"l":0.0000017755,"c":0.0000017858,"v":0.0,"t":1725850800}
+{"o":0.0000017858,"h":0.0000017957,"l":0.000001783,"c":0.0000017905,"v":0.0,"t":1725854400}
+{"o":0.0000017905,"h":0.0000018011,"l":0.0000017872,"c":0.0000017971,"v":0.0,"t":1725858000}
+{"o":0.0000017971,"h":0.0000017989,"l":0.0000016177,"c":0.0000016191,"v":2833600.8639559997,"t":1725861600}
+{"o":0.0000016191,"h":0.0000016246,"l":0.0000016098,"c":0.0000016104,"v":0.0,"t":1725865200}
+{"o":0.0000016104,"h":0.000001612,"l":0.0000015994,"c":0.0000016031,"v":0.0,"t":1725868800}
+{"o":0.0000016031,"h":0.00000164,"l":0.00000159,"c":0.000001636,"v":606543.508222,"t":1725872400}
+{"o":0.000001636,"h":0.0000016789,"l":0.0000016249,"c":0.0000016706,"v":579764.538487,"t":1725876000}
+{"o":0.0000016706,"h":0.0000017056,"l":0.0000016691,"c":0.0000017027,"v":570779.900618,"t":1725879600}
+{"o":0.0000017027,"h":0.0000017541,"l":0.0000017015,"c":0.0000017436,"v":750786.196813,"t":1725883200}
+{"o":0.0000017436,"h":0.0000017767,"l":0.0000017312,"c":0.0000017621,"v":549654.718928,"t":1725886800}
+{"o":0.0000017621,"h":0.0000018208,"l":0.000001757,"c":0.0000018178,"v":656325.021239,"t":1725890400}
+{"o":0.0000018178,"h":0.0000018777,"l":0.0000017973,"c":0.0000018572,"v":708143.921609,"t":1725894000}
+{"o":0.0000018572,"h":0.0000019005,"l":0.0000017822,"c":0.0000018373,"v":170893.29501,"t":1725897600}
+{"o":0.0000018373,"h":0.0000018822,"l":0.0000018208,"c":0.0000018766,"v":131802.056996,"t":1725901200}
+{"o":0.0000018766,"h":0.0000020649,"l":0.0000018681,"c":0.000002044,"v":2837538.7404649993,"t":1725904800}
+{"o":0.000002044,"h":0.0000020733,"l":0.0000020143,"c":0.0000020432,"v":24312.80243,"t":1725908400}
+{"o":0.0000020432,"h":0.0000020625,"l":0.0000019075,"c":0.0000019159,"v":1776546.8159639998,"t":1725912000}
+{"o":0.0000019159,"h":0.0000019191,"l":0.0000018737,"c":0.0000019005,"v":493533.937243,"t":1725915600}
+{"o":0.0000019005,"h":0.0000019172,"l":0.0000018928,"c":0.0000019104,"v":0.0,"t":1725919200}
+{"o":0.0000019104,"h":0.0000019169,"l":0.0000018989,"c":0.0000019015,"v":0.0,"t":1725922800}
+{"o":0.0000019015,"h":0.0000019244,"l":0.0000018993,"c":0.0000019162,"v":0.0,"t":1725926400}
+{"o":0.0000019162,"h":0.0000019316,"l":0.0000018783,"c":0.0000018907,"v":15000.0,"t":1725930000}
+{"o":0.0000018907,"h":0.0000018979,"l":0.0000018816,"c":0.000001884,"v":92525.260527,"t":1725933600}
+{"o":0.000001884,"h":0.0000018929,"l":0.0000018826,"c":0.0000018911,"v":0.0,"t":1725937200}
+{"o":0.0000018911,"h":0.0000018965,"l":0.0000018826,"c":0.0000018907,"v":0.0,"t":1725940800}
+{"o":0.0000018907,"h":0.0000018918,"l":0.0000018676,"c":0.0000018676,"v":0.0,"t":1725944400}
+{"o":0.0000018676,"h":0.0000018793,"l":0.0000018473,"c":0.0000018565,"v":908833.349878,"t":1725948000}
+{"o":0.0000018565,"h":0.0000018594,"l":0.0000018378,"c":0.0000018417,"v":0.0,"t":1725951600}
+{"o":0.0000018417,"h":0.0000018497,"l":0.0000018348,"c":0.0000018463,"v":0.0,"t":1725955200}
+{"o":0.0000018463,"h":0.0000018521,"l":0.0000018415,"c":0.0000018481,"v":0.0,"t":1725958800}
+{"o":0.0000018481,"h":0.0000018547,"l":0.0000018395,"c":0.0000018426,"v":0.0,"t":1725962400}
+{"o":0.0000018426,"h":0.0000018472,"l":0.0000018364,"c":0.0000018385,"v":0.0,"t":1725966000}
+{"o":0.0000018385,"h":0.000001851,"l":0.0000018338,"c":0.0000018497,"v":0.0,"t":1725969600}
+{"o":0.0000018497,"h":0.0000018643,"l":0.0000018153,"c":0.0000018216,"v":40076.329102,"t":1725973200}
+{"o":0.0000018216,"h":0.0000018262,"l":0.0000016621,"c":0.0000016728,"v":2560257.9522500001,"t":1725976800}
+{"o":0.0000016728,"h":0.000001737,"l":0.0000016579,"c":0.0000017368,"v":1082414.1655079999,"t":1725980400}
+{"o":0.0000017368,"h":0.0000017422,"l":0.0000017277,"c":0.0000017332,"v":0.0,"t":1725984000}
+{"o":0.0000017332,"h":0.0000017345,"l":0.0000017022,"c":0.0000017163,"v":0.0,"t":1725987600}
+{"o":0.0000017163,"h":0.0000017163,"l":0.0000016891,"c":0.0000017034,"v":0.0,"t":1725991200}
+{"o":0.0000017034,"h":0.0000017159,"l":0.000001701,"c":0.0000017053,"v":0.0,"t":1725994800}
+{"o":0.0000017053,"h":0.0000017402,"l":0.0000016935,"c":0.0000017402,"v":157465.005429,"t":1725998400}
+{"o":0.0000017402,"h":0.000001747,"l":0.0000017315,"c":0.000001743,"v":127312.297629,"t":1726002000}
+{"o":0.000001743,"h":0.0000017462,"l":0.0000017339,"c":0.0000017355,"v":0.0,"t":1726005600}
+{"o":0.0000017355,"h":0.0000017432,"l":0.0000017339,"c":0.0000017401,"v":0.0,"t":1726009200}
+{"o":0.0000017401,"h":0.0000017495,"l":0.000001724,"c":0.0000017284,"v":353847.638876,"t":1726012800}
+{"o":0.0000017284,"h":0.0000017576,"l":0.0000017276,"c":0.0000017559,"v":0.0,"t":1726016400}
+{"o":0.0000017559,"h":0.0000017568,"l":0.0000017427,"c":0.0000017486,"v":0.0,"t":1726020000}
+{"o":0.0000017486,"h":0.0000017573,"l":0.0000017472,"c":0.0000017537,"v":0.0,"t":1726023600}
+{"o":0.0000017537,"h":0.0000017807,"l":0.0000017537,"c":0.0000017716,"v":0.0,"t":1726027200}
+{"o":0.0000017716,"h":0.0000017868,"l":0.000001771,"c":0.0000017838,"v":0.0,"t":1726030800}
+{"o":0.0000017838,"h":0.0000017874,"l":0.0000017715,"c":0.0000017798,"v":0.0,"t":1726034400}
+{"o":0.0000017798,"h":0.0000017811,"l":0.0000017677,"c":0.0000017693,"v":0.0,"t":1726038000}
+{"o":0.0000017693,"h":0.0000017896,"l":0.0000017692,"c":0.0000017843,"v":0.0,"t":1726041600}
+{"o":0.0000017843,"h":0.0000017867,"l":0.0000017782,"c":0.0000017816,"v":0.0,"t":1726045200}
+{"o":0.0000017816,"h":0.0000018131,"l":0.0000017815,"c":0.000001789,"v":0.0,"t":1726048800}
+{"o":0.000001789,"h":0.000001789,"l":0.0000017723,"c":0.0000017765,"v":0.0,"t":1726052400}
+{"o":0.0000017765,"h":0.0000017923,"l":0.0000017661,"c":0.000001775,"v":0.0,"t":1726056000}
+{"o":0.000001775,"h":0.0000018125,"l":0.0000017573,"c":0.0000018076,"v":0.0,"t":1726059600}
+{"o":0.0000018076,"h":0.0000018276,"l":0.0000018012,"c":0.0000018072,"v":0.0,"t":1726063200}
+{"o":0.0000018072,"h":0.000001815,"l":0.0000017702,"c":0.0000017864,"v":0.0,"t":1726066800}
+{"o":0.0000017864,"h":0.0000017876,"l":0.0000017687,"c":0.0000017749,"v":0.0,"t":1726070400}
+{"o":0.0000017749,"h":0.000001776,"l":0.0000017554,"c":0.0000017606,"v":0.0,"t":1726074000}
+{"o":0.0000017606,"h":0.0000017822,"l":0.0000017541,"c":0.0000017713,"v":0.0,"t":1726077600}
+{"o":0.0000017713,"h":0.0000017794,"l":0.0000017624,"c":0.0000017652,"v":0.0,"t":1726081200}
+{"o":0.0000017652,"h":0.0000017703,"l":0.0000017599,"c":0.0000017668,"v":0.0,"t":1726084800}
+{"o":0.0000017668,"h":0.0000017748,"l":0.0000016269,"c":0.0000016337,"v":1902266.634453,"t":1726088400}
+{"o":0.0000016337,"h":0.0000016364,"l":0.0000015979,"c":0.0000015987,"v":634088.878151,"t":1726092000}
+{"o":0.0000015987,"h":0.0000016023,"l":0.0000015949,"c":0.0000015998,"v":0.0,"t":1726095600}
+{"o":0.0000015998,"h":0.0000016006,"l":0.0000015781,"c":0.0000015858,"v":0.0,"t":1726099200}
+{"o":0.0000015858,"h":0.0000015858,"l":0.0000015709,"c":0.0000015719,"v":0.0,"t":1726102800}
+{"o":0.0000015719,"h":0.0000015731,"l":0.0000015575,"c":0.0000015645,"v":0.0,"t":1726106400}
+{"o":0.0000015645,"h":0.0000015686,"l":0.0000015578,"c":0.0000015619,"v":0.0,"t":1726110000}
+{"o":0.0000015619,"h":0.0000016197,"l":0.000001555,"c":0.0000016177,"v":664454.509143,"t":1726113600}
+{"o":0.0000016177,"h":0.0000016268,"l":0.0000016145,"c":0.0000016214,"v":0.0,"t":1726117200}
+{"o":0.0000016214,"h":0.0000016289,"l":0.0000016039,"c":0.0000016256,"v":0.0,"t":1726120800}
+{"o":0.0000016256,"h":0.0000016274,"l":0.0000016179,"c":0.0000016214,"v":0.0,"t":1726124400}
+{"o":0.0000016214,"h":0.0000016236,"l":0.0000016159,"c":0.0000016214,"v":0.0,"t":1726128000}
+{"o":0.0000016214,"h":0.0000016282,"l":0.00000162,"c":0.0000016276,"v":0.0,"t":1726131600}
+{"o":0.0000016276,"h":0.0000016302,"l":0.0000016228,"c":0.0000016289,"v":0.0,"t":1726135200}
+{"o":0.0000016289,"h":0.00000163,"l":0.0000016201,"c":0.0000016235,"v":0.0,"t":1726138800}
+{"o":0.0000016235,"h":0.0000016322,"l":0.0000016183,"c":0.0000016311,"v":0.0,"t":1726142400}
+{"o":0.0000016311,"h":0.0000016338,"l":0.0000016197,"c":0.000001627,"v":0.0,"t":1726146000}
+{"o":0.000001627,"h":0.0000016295,"l":0.0000015993,"c":0.0000016288,"v":0.0,"t":1726149600}
+{"o":0.0000016288,"h":0.0000016402,"l":0.0000016147,"c":0.0000016388,"v":0.0,"t":1726153200}
+{"o":0.0000016388,"h":0.0000016394,"l":0.0000016228,"c":0.0000016241,"v":0.0,"t":1726156800}
+{"o":0.0000016241,"h":0.0000016275,"l":0.000001615,"c":0.0000016168,"v":0.0,"t":1726160400}
+{"o":0.0000016168,"h":0.000001625,"l":0.0000016122,"c":0.000001619,"v":0.0,"t":1726164000}
+{"o":0.000001619,"h":0.0000016206,"l":0.0000016101,"c":0.0000016111,"v":192875.575912,"t":1726167600}
+{"o":0.0000016111,"h":0.0000016183,"l":0.0000016047,"c":0.0000016094,"v":0.0,"t":1726171200}
+{"o":0.0000016094,"h":0.0000016165,"l":0.0000016024,"c":0.000001613,"v":0.0,"t":1726174800}
+{"o":0.000001613,"h":0.0000016136,"l":0.0000015955,"c":0.0000016029,"v":0.0,"t":1726178400}
+{"o":0.0000016029,"h":0.0000016086,"l":0.0000016019,"c":0.000001607,"v":0.0,"t":1726182000}
+{"o":0.000001607,"h":0.0000016143,"l":0.0000015842,"c":0.0000015921,"v":790974.853785,"t":1726185600}
+{"o":0.0000015921,"h":0.0000016061,"l":0.0000015773,"c":0.0000015865,"v":87651.809292,"t":1726189200}
+{"o":0.0000015865,"h":0.0000015921,"l":0.0000015844,"c":0.000001588,"v":0.0,"t":1726192800}
+{"o":0.000001588,"h":0.0000015922,"l":0.000001585,"c":0.0000015915,"v":0.0,"t":1726196400}
+{"o":0.0000015915,"h":0.0000015948,"l":0.000001587,"c":0.0000015929,"v":0.0,"t":1726200000}
+{"o":0.0000015929,"h":0.0000015932,"l":0.0000015864,"c":0.0000015876,"v":0.0,"t":1726203600}
+{"o":0.0000015876,"h":0.0000015991,"l":0.0000015876,"c":0.0000015991,"v":0.0,"t":1726207200}
+{"o":0.0000015991,"h":0.0000015995,"l":0.0000015514,"c":0.0000015522,"v":683035.890585,"t":1726210800}
+{"o":0.0000015522,"h":0.0000015608,"l":0.0000015508,"c":0.0000015601,"v":0.0,"t":1726214400}
+{"o":0.0000015601,"h":0.0000015631,"l":0.000001554,"c":0.0000015628,"v":0.0,"t":1726218000}
+{"o":0.0000015628,"h":0.0000015683,"l":0.0000015546,"c":0.0000015571,"v":0.0,"t":1726221600}
+{"o":0.0000015571,"h":0.0000015761,"l":0.0000015569,"c":0.0000015754,"v":0.0,"t":1726225200}
+{"o":0.0000015754,"h":0.0000015863,"l":0.0000015722,"c":0.0000015766,"v":0.0,"t":1726228800}
+{"o":0.0000015766,"h":0.0000015842,"l":0.0000015455,"c":0.0000015474,"v":91317.380364,"t":1726232400}
+{"o":0.0000015474,"h":0.0000015548,"l":0.0000015333,"c":0.0000015336,"v":0.0,"t":1726236000}
+{"o":0.0000015336,"h":0.0000015349,"l":0.0000014948,"c":0.0000015025,"v":0.0,"t":1726239600}
+{"o":0.0000015025,"h":0.0000015485,"l":0.0000014887,"c":0.0000015429,"v":531757.774816,"t":1726243200}
+{"o":0.0000015429,"h":0.0000015434,"l":0.0000015287,"c":0.0000015347,"v":0.0,"t":1726246800}
+{"o":0.0000015347,"h":0.0000015393,"l":0.0000015232,"c":0.0000015284,"v":0.0,"t":1726250400}
+{"o":0.0000015284,"h":0.0000015305,"l":0.0000015224,"c":0.0000015248,"v":0.0,"t":1726254000}
+{"o":0.0000015248,"h":0.000001526,"l":0.0000015158,"c":0.0000015229,"v":0.0,"t":1726257600}
+{"o":0.0000015229,"h":0.0000015304,"l":0.0000015072,"c":0.0000015157,"v":0.0,"t":1726261200}
+{"o":0.0000015157,"h":0.0000015157,"l":0.0000015049,"c":0.0000015101,"v":0.0,"t":1726264800}
+{"o":0.0000015101,"h":0.000001521,"l":0.0000014236,"c":0.0000014282,"v":3978708.5632620002,"t":1726268400}
+{"o":0.0000014282,"h":0.0000014336,"l":0.0000014245,"c":0.0000014328,"v":0.0,"t":1726272000}
+{"o":0.0000014328,"h":0.0000014332,"l":0.0000013504,"c":0.0000013542,"v":99394.648767,"t":1726275600}
+{"o":0.0000013542,"h":0.0000013574,"l":0.0000013501,"c":0.000001357,"v":0.0,"t":1726279200}
+{"o":0.000001357,"h":0.0000013572,"l":0.0000013043,"c":0.0000013153,"v":2044112.461406,"t":1726282800}
+{"o":0.0000013153,"h":0.0000013192,"l":0.0000013142,"c":0.0000013191,"v":0.0,"t":1726286400}
+{"o":0.0000013191,"h":0.0000013296,"l":0.0000013166,"c":0.0000013289,"v":0.0,"t":1726290000}
+{"o":0.0000013289,"h":0.0000013343,"l":0.0000013263,"c":0.0000013299,"v":0.0,"t":1726293600}
+{"o":0.0000013299,"h":0.0000013349,"l":0.000001178,"c":0.0000011824,"v":28402.460684,"t":1726297200}
+{"o":0.0000011824,"h":0.0000011897,"l":0.0000011814,"c":0.0000011866,"v":0.0,"t":1726300800}
+{"o":0.0000011866,"h":0.0000011878,"l":0.0000011822,"c":0.0000011823,"v":0.0,"t":1726304400}
+{"o":0.0000011823,"h":0.0000011881,"l":0.0000011823,"c":0.0000011856,"v":0.0,"t":1726308000}
+{"o":0.0000011856,"h":0.0000011913,"l":0.0000011855,"c":0.000001188,"v":0.0,"t":1726311600}
+{"o":0.000001188,"h":0.0000011904,"l":0.0000011837,"c":0.000001186,"v":0.0,"t":1726315200}
+{"o":0.000001186,"h":0.0000011898,"l":0.0000011819,"c":0.0000011826,"v":115523.980242,"t":1726318800}
+{"o":0.0000011826,"h":0.0000011853,"l":0.0000011744,"c":0.0000011766,"v":0.0,"t":1726322400}
+{"o":0.0000011766,"h":0.0000011835,"l":0.0000011762,"c":0.000001181,"v":0.0,"t":1726326000}
+{"o":0.000001181,"h":0.0000011824,"l":0.0000011765,"c":0.0000011806,"v":0.0,"t":1726329600}
+{"o":0.0000011806,"h":0.0000011854,"l":0.0000011806,"c":0.0000011847,"v":0.0,"t":1726333200}
+{"o":0.0000011847,"h":0.0000011959,"l":0.0000011834,"c":0.0000011848,"v":0.0,"t":1726336800}
+{"o":0.0000011848,"h":0.0000011888,"l":0.0000011846,"c":0.0000011881,"v":0.0,"t":1726340400}
+{"o":0.0000011881,"h":0.0000011881,"l":0.0000011818,"c":0.0000011843,"v":0.0,"t":1726344000}
+{"o":0.0000011843,"h":0.0000011855,"l":0.0000011817,"c":0.0000011843,"v":0.0,"t":1726347600}
+{"o":0.0000011843,"h":0.0000011862,"l":0.0000011813,"c":0.0000011829,"v":0.0,"t":1726351200}
+{"o":0.0000011829,"h":0.0000011846,"l":0.0000011812,"c":0.0000011828,"v":0.0,"t":1726354800}
+{"o":0.0000011828,"h":0.000001184,"l":0.0000011777,"c":0.00000118,"v":0.0,"t":1726358400}
+{"o":0.00000118,"h":0.0000011893,"l":0.0000011766,"c":0.0000011842,"v":114820.848544,"t":1726362000}
+{"o":0.0000011842,"h":0.000001188,"l":0.0000011832,"c":0.000001185,"v":0.0,"t":1726365600}
+{"o":0.000001185,"h":0.0000011878,"l":0.0000011841,"c":0.0000011877,"v":0.0,"t":1726369200}
+{"o":0.0000011877,"h":0.0000011921,"l":0.0000011863,"c":0.0000011914,"v":0.0,"t":1726372800}
+{"o":0.0000011914,"h":0.0000011932,"l":0.0000011885,"c":0.0000011905,"v":0.0,"t":1726376400}
+{"o":0.0000011905,"h":0.0000011906,"l":0.0000011874,"c":0.0000011876,"v":0.0,"t":1726380000}
+{"o":0.0000011876,"h":0.0000011921,"l":0.0000011876,"c":0.0000011901,"v":0.0,"t":1726383600}
+{"o":0.0000011901,"h":0.0000011949,"l":0.0000011899,"c":0.0000011935,"v":0.0,"t":1726387200}
+{"o":0.0000011935,"h":0.0000011972,"l":0.0000011927,"c":0.0000011962,"v":0.0,"t":1726390800}
+{"o":0.0000011962,"h":0.0000012012,"l":0.0000011953,"c":0.0000012003,"v":0.0,"t":1726394400}
+{"o":0.0000012003,"h":0.0000012162,"l":0.0000012003,"c":0.0000012123,"v":1353146.302412,"t":1726398000}
+{"o":0.0000012123,"h":0.0000012295,"l":0.0000012096,"c":0.0000012147,"v":468238.594008,"t":1726401600}
+{"o":0.0000012147,"h":0.0000012241,"l":0.0000012104,"c":0.0000012219,"v":113022.855638,"t":1726405200}
+{"o":0.0000012219,"h":0.0000012321,"l":0.0000012199,"c":0.0000012218,"v":0.0,"t":1726408800}
+{"o":0.0000012218,"h":0.0000012259,"l":0.00000122,"c":0.0000012223,"v":0.0,"t":1726412400}
+{"o":0.0000012223,"h":0.0000012403,"l":0.0000012213,"c":0.0000012393,"v":0.0,"t":1726416000}
+{"o":0.0000012393,"h":0.000001248,"l":0.0000012364,"c":0.0000012434,"v":0.0,"t":1726419600}
+{"o":0.0000012434,"h":0.0000012449,"l":0.0000012343,"c":0.0000012409,"v":0.0,"t":1726423200}
+{"o":0.0000012409,"h":0.0000012434,"l":0.0000012362,"c":0.0000012432,"v":0.0,"t":1726426800}
+{"o":0.0000012432,"h":0.0000012492,"l":0.0000012425,"c":0.0000012459,"v":0.0,"t":1726430400}
+{"o":0.0000012459,"h":0.0000012703,"l":0.0000012459,"c":0.0000012558,"v":0.0,"t":1726434000}
+{"o":0.0000012558,"h":0.0000012645,"l":0.0000012555,"c":0.000001258,"v":0.0,"t":1726437600}
+{"o":0.000001258,"h":0.0000012721,"l":0.0000012134,"c":0.0000012222,"v":13000.0,"t":1726441200}
+{"o":0.0000012222,"h":0.0000012269,"l":0.0000012182,"c":0.0000012247,"v":0.0,"t":1726444800}
+{"o":0.0000012247,"h":0.0000012374,"l":0.00000122,"c":0.0000012287,"v":117159.066278,"t":1726448400}
+{"o":0.0000012287,"h":0.0000012375,"l":0.0000011942,"c":0.0000012021,"v":1353146.302412,"t":1726452000}
+{"o":0.0000012021,"h":0.0000012029,"l":0.0000011923,"c":0.0000011929,"v":0.0,"t":1726455600}
+{"o":0.0000011929,"h":0.0000011939,"l":0.0000011797,"c":0.000001183,"v":63422.238305,"t":1726459200}
+{"o":0.000001183,"h":0.0000012031,"l":0.0000011766,"c":0.0000011966,"v":461788.502017,"t":1726462800}
+{"o":0.0000011966,"h":0.000001332,"l":0.0000011945,"c":0.00000133,"v":3775904.6664700005,"t":1726466400}
+{"o":0.00000133,"h":0.0000013548,"l":0.0000013221,"c":0.0000013471,"v":410739.963462,"t":1726470000}
+{"o":0.0000013471,"h":0.0000013677,"l":0.0000013354,"c":0.0000013547,"v":391334.0687240001,"t":1726473600}
+{"o":0.0000013547,"h":0.0000014366,"l":0.0000013489,"c":0.0000014365,"v":1761183.4795560001,"t":1726477200}
+{"o":0.0000014365,"h":0.0000014653,"l":0.0000014209,"c":0.000001449,"v":381065.466985,"t":1726480800}
+{"o":0.000001449,"h":0.0000014705,"l":0.0000014466,"c":0.0000014686,"v":376756.116019,"t":1726484400}
+{"o":0.0000014686,"h":0.0000014875,"l":0.0000014637,"c":0.0000014853,"v":372519.478764,"t":1726488000}
+{"o":0.0000014853,"h":0.0000015153,"l":0.000001479,"c":0.0000015037,"v":462725.837584,"t":1726491600}
+{"o":0.0000015037,"h":0.0000015302,"l":0.0000013059,"c":0.0000013254,"v":381558.526857,"t":1726495200}
+{"o":0.0000013254,"h":0.00000136,"l":0.0000013095,"c":0.0000013456,"v":416258.341849,"t":1726498800}
+{"o":0.0000013456,"h":0.0000013612,"l":0.0000013418,"c":0.0000013611,"v":407551.074593,"t":1726502400}
+{"o":0.0000013611,"h":0.0000013968,"l":0.0000013381,"c":0.0000013698,"v":408428.29563,"t":1726506000}
+{"o":0.0000013698,"h":0.0000013937,"l":0.0000013667,"c":0.0000013862,"v":406195.884701,"t":1726509600}
+{"o":0.0000013862,"h":0.0000014168,"l":0.0000013779,"c":0.0000014071,"v":393444.0664519999,"t":1726513200}
+{"o":0.0000014071,"h":0.0000014293,"l":0.0000013995,"c":0.0000014293,"v":469632.044881,"t":1726516800}
+{"o":0.0000014293,"h":0.0000014633,"l":0.0000014104,"c":0.0000014463,"v":546173.469261,"t":1726520400}
+{"o":0.0000014463,"h":0.000001476,"l":0.0000014461,"c":0.0000014737,"v":533544.8924899999,"t":1726524000}
+{"o":0.0000014737,"h":0.0000015057,"l":0.0000014588,"c":0.0000014958,"v":524462.337488,"t":1726527600}
+{"o":0.0000014958,"h":0.0000015237,"l":0.0000014906,"c":0.0000015156,"v":519324.3255459999,"t":1726531200}
+{"o":0.0000015156,"h":0.0000015482,"l":0.0000015104,"c":0.0000015458,"v":508798.2814260001,"t":1726534800}
+{"o":0.0000015458,"h":0.0000015804,"l":0.000001534,"c":0.0000015674,"v":532821.317787,"t":1726538400}
+{"o":0.0000015674,"h":0.0000015991,"l":0.0000015597,"c":0.000001594,"v":495669.110004,"t":1726542000}
+{"o":0.000001594,"h":0.0000016311,"l":0.0000015896,"c":0.0000016228,"v":608237.0295830001,"t":1726545600}
+{"o":0.0000016228,"h":0.0000016682,"l":0.0000016039,"c":0.0000016521,"v":474885.749583,"t":1726549200}
+{"o":0.0000016521,"h":0.0000016757,"l":0.0000016397,"c":0.0000016751,"v":470543.543703,"t":1726552800}
+{"o":0.0000016751,"h":0.0000017788,"l":0.0000016697,"c":0.0000017738,"v":1763247.0507779999,"t":1726556400}
+{"o":0.0000017738,"h":0.0000018032,"l":0.0000017662,"c":0.0000018004,"v":440219.7729139999,"t":1726560000}
+{"o":0.0000018004,"h":0.0000018632,"l":0.0000017949,"c":0.0000018523,"v":838034.7098660001,"t":1726563600}
+{"o":0.0000018523,"h":0.0000018838,"l":0.0000018408,"c":0.000001877,"v":416386.061154,"t":1726567200}
+{"o":0.000001877,"h":0.000001963,"l":0.0000018661,"c":0.000001938,"v":1420050.214989,"t":1726570800}
+{"o":0.000001938,"h":0.0000021308,"l":0.0000019291,"c":0.0000021147,"v":2046972.8861949998,"t":1726574400}
+{"o":0.0000021147,"h":0.0000023203,"l":0.0000021098,"c":0.0000022992,"v":2227871.3676590002,"t":1726578000}
+{"o":0.0000022992,"h":0.0000023486,"l":0.0000022206,"c":0.0000022972,"v":233646.42331,"t":1726581600}
+{"o":0.0000022972,"h":0.0000023302,"l":0.000002235,"c":0.0000022613,"v":454272.156397,"t":1726585200}
+{"o":0.0000022613,"h":0.0000023111,"l":0.0000022256,"c":0.0000022683,"v":44159.602497,"t":1726588800}
+{"o":0.0000022683,"h":0.0000022922,"l":0.0000022464,"c":0.0000022754,"v":44086.613519,"t":1726592400}
+{"o":0.0000022754,"h":0.0000024318,"l":0.0000022652,"c":0.0000024128,"v":1649393.6418720002,"t":1726596000}
+{"o":0.0000024128,"h":0.0000024487,"l":0.000002407,"c":0.0000024215,"v":41333.152509,"t":1726599600}
+{"o":0.0000024215,"h":0.0000024365,"l":0.0000024054,"c":0.0000024275,"v":49526.333304,"t":1726603200}
+{"o":0.0000024275,"h":0.0000024371,"l":0.0000024135,"c":0.0000024258,"v":41214.259091,"t":1726606800}
+{"o":0.0000024258,"h":0.0000024412,"l":0.0000024175,"c":0.0000024345,"v":41148.448862,"t":1726610400}
+{"o":0.0000024345,"h":0.0000024445,"l":0.0000024256,"c":0.0000024355,"v":41082.796192,"t":1726614000}
+{"o":0.0000024355,"h":0.0000024601,"l":0.0000024156,"c":0.0000024375,"v":41017.300575,"t":1726617600}
+{"o":0.0000024375,"h":0.0000024567,"l":0.00000243,"c":0.0000024429,"v":40951.96151,"t":1726621200}
+{"o":0.0000024429,"h":0.0000024599,"l":0.0000024285,"c":0.0000024427,"v":40886.778499,"t":1726624800}
+{"o":0.0000024427,"h":0.0000026147,"l":0.0000024342,"c":0.0000026088,"v":1604932.706095,"t":1726628400}
+{"o":0.0000026088,"h":0.0000026301,"l":0.0000025895,"c":0.000002604,"v":38323.836752,"t":1726632000}
+{"o":0.000002604,"h":0.0000026244,"l":0.0000026026,"c":0.0000026167,"v":38264.826461,"t":1726635600}
+{"o":0.0000026167,"h":0.0000026456,"l":0.0000026073,"c":0.00000262,"v":38205.952407,"t":1726639200}
+{"o":0.00000262,"h":0.0000027396,"l":0.0000026146,"c":0.0000027356,"v":2087389.6366969999,"t":1726642800}
+{"o":0.0000027356,"h":0.0000028975,"l":0.0000027355,"c":0.0000028945,"v":518484.658879,"t":1726646400}
+{"o":0.0000028945,"h":0.0000029289,"l":0.000002878,"c":0.0000029139,"v":5666.415544,"t":1726650000}
+{"o":0.0000029139,"h":0.0000029397,"l":0.0000028923,"c":0.0000028959,"v":25772.424866,"t":1726653600}
+{"o":0.0000028959,"h":0.000003125,"l":0.0000028855,"c":0.0000031176,"v":3256653.5630099997,"t":1726657200}
+{"o":0.0000031176,"h":0.0000031329,"l":0.0000030465,"c":0.0000030491,"v":244650.480647,"t":1726660800}
+{"o":0.0000030491,"h":0.0000030901,"l":0.0000030326,"c":0.0000030716,"v":30000.0,"t":1726664400}
+{"o":0.0000030716,"h":0.0000030932,"l":0.0000030659,"c":0.0000030886,"v":0.0,"t":1726668000}
+{"o":0.0000030886,"h":0.00000311,"l":0.0000030343,"c":0.0000030537,"v":50000.0,"t":1726671600}
+{"o":0.0000030537,"h":0.0000030643,"l":0.000003022,"c":0.0000030263,"v":0.0,"t":1726675200}
+{"o":0.0000030263,"h":0.0000030495,"l":0.0000030049,"c":0.0000030171,"v":0.0,"t":1726678800}
+{"o":0.0000030171,"h":0.0000031052,"l":0.0000029302,"c":0.0000030481,"v":126235.0,"t":1726682400}
+{"o":0.0000030481,"h":0.0000031529,"l":0.0000030436,"c":0.0000031207,"v":867670.8115200001,"t":1726686000}
+{"o":0.0000031207,"h":0.0000031931,"l":0.000003057,"c":0.0000031368,"v":182960.50792,"t":1726689600}
+{"o":0.0000031368,"h":0.0000031806,"l":0.0000031126,"c":0.000003134,"v":371724.479342,"t":1726693200}
+{"o":0.000003134,"h":0.0000031471,"l":0.0000030907,"c":0.0000031314,"v":373130.727409,"t":1726696800}
+{"o":0.0000031314,"h":0.0000032055,"l":0.000003061,"c":0.0000031367,"v":272196.737966,"t":1726700400}
+{"o":0.0000031367,"h":0.0000032468,"l":0.0000030868,"c":0.0000032118,"v":513763.525643,"t":1726704000}
+{"o":0.0000032118,"h":0.000003258,"l":0.0000031935,"c":0.0000032341,"v":167602.75774,"t":1726707600}
+{"o":0.0000032341,"h":0.0000033118,"l":0.0000031884,"c":0.0000032602,"v":180572.61077,"t":1726711200}
+{"o":0.0000032602,"h":0.0000033045,"l":0.0000032251,"c":0.0000032795,"v":167336.925444,"t":1726714800}
+{"o":0.0000032795,"h":0.0000032863,"l":0.0000031062,"c":0.0000031542,"v":1260033.7652710001,"t":1726718400}
+{"o":0.0000031542,"h":0.0000031761,"l":0.0000031294,"c":0.0000031725,"v":201995.069394,"t":1726722000}
+{"o":0.0000031725,"h":0.0000035651,"l":0.0000031334,"c":0.0000035403,"v":2403016.9496909999,"t":1726725600}
+{"o":0.0000035403,"h":0.0000035913,"l":0.0000035255,"c":0.0000035799,"v":255796.195141,"t":1726729200}
+{"o":0.0000035799,"h":0.0000036094,"l":0.0000035655,"c":0.0000036086,"v":152330.803474,"t":1726732800}
+{"o":0.0000036086,"h":0.0000036594,"l":0.0000034241,"c":0.0000034584,"v":1639118.6848010006,"t":1726736400}
+{"o":0.0000034584,"h":0.0000034926,"l":0.0000034368,"c":0.0000034882,"v":198441.666653,"t":1726740000}
+{"o":0.0000034882,"h":0.0000034947,"l":0.0000033807,"c":0.0000034301,"v":718972.8335440003,"t":1726743600}
+{"o":0.0000034301,"h":0.0000034401,"l":0.0000033257,"c":0.0000034046,"v":1062335.3647359998,"t":1726747200}
+{"o":0.0000034046,"h":0.000003453,"l":0.0000033571,"c":0.0000034114,"v":99085.299771,"t":1726750800}
+{"o":0.0000034114,"h":0.000003412,"l":0.0000033762,"c":0.0000034006,"v":0.0,"t":1726754400}
+{"o":0.0000034006,"h":0.0000034644,"l":0.0000033505,"c":0.0000034094,"v":43894.156063,"t":1726758000}
+{"o":0.0000034094,"h":0.000003448,"l":0.0000033761,"c":0.0000034287,"v":58387.908275,"t":1726761600}
+{"o":0.0000034287,"h":0.000003446,"l":0.0000033456,"c":0.000003361,"v":750000.0,"t":1726765200}
+{"o":0.000003361,"h":0.0000034573,"l":0.0000032491,"c":0.0000034398,"v":1709515.1101829996,"t":1726768800}
+{"o":0.0000034398,"h":0.000003457,"l":0.000003379,"c":0.0000034026,"v":260869.5652079999,"t":1726772400}
+{"o":0.0000034026,"h":0.0000034178,"l":0.0000031356,"c":0.000003139,"v":1768214.6613439994,"t":1726776000}
+{"o":0.000003139,"h":0.0000031836,"l":0.0000030783,"c":0.0000031217,"v":260869.5652079999,"t":1726779600}
+{"o":0.0000031217,"h":0.0000031357,"l":0.0000029096,"c":0.0000030231,"v":2581439.4605979999,"t":1726783200}
+{"o":0.0000030231,"h":0.0000030293,"l":0.0000029812,"c":0.000002988,"v":260869.5652079999,"t":1726786800}
+{"o":0.000002988,"h":0.0000030162,"l":0.0000028942,"c":0.0000029285,"v":537105.160175,"t":1726790400}
+{"o":0.0000029285,"h":0.0000029485,"l":0.0000028837,"c":0.0000029152,"v":626278.5927460002,"t":1726794000}
+{"o":0.0000029152,"h":0.0000029348,"l":0.0000028701,"c":0.0000028756,"v":346622.1026049999,"t":1726797600}
+{"o":0.0000028756,"h":0.0000028875,"l":0.0000028301,"c":0.0000028391,"v":260869.5652079999,"t":1726801200}
+{"o":0.0000028391,"h":0.0000028939,"l":0.00000276,"c":0.0000028166,"v":260869.5652079999,"t":1726804800}
+{"o":0.0000028166,"h":0.000002849,"l":0.000002737,"c":0.0000027705,"v":333033.5560439999,"t":1726808400}
+{"o":0.0000027705,"h":0.0000028251,"l":0.000002683,"c":0.0000027557,"v":260869.5652079999,"t":1726812000}
+{"o":0.0000027557,"h":0.0000028668,"l":0.0000027543,"c":0.0000028021,"v":1482502.041281,"t":1726815600}
+{"o":0.0000028021,"h":0.0000028794,"l":0.0000027774,"c":0.0000028628,"v":1141937.646219,"t":1726819200}
+{"o":0.0000028628,"h":0.0000030584,"l":0.0000028439,"c":0.0000030215,"v":1430155.9055870001,"t":1726822800}
+{"o":0.0000030215,"h":0.0000030373,"l":0.0000030053,"c":0.0000030099,"v":0.0,"t":1726826400}
+{"o":0.0000030099,"h":0.0000030549,"l":0.0000029824,"c":0.0000030449,"v":794525.2943770001,"t":1726830000}
+{"o":0.0000030449,"h":0.0000030623,"l":0.0000030328,"c":0.0000030476,"v":0.0,"t":1726833600}
+{"o":0.0000030476,"h":0.0000031263,"l":0.0000029869,"c":0.0000030906,"v":676729.135704,"t":1726837200}
+{"o":0.0000030906,"h":0.0000031198,"l":0.0000030487,"c":0.0000030788,"v":0.0,"t":1726840800}
+{"o":0.0000030788,"h":0.0000031012,"l":0.0000029617,"c":0.0000029794,"v":1186459.994705,"t":1726844400}
+{"o":0.0000029794,"h":0.0000030768,"l":0.0000028836,"c":0.0000030634,"v":1500627.5059290002,"t":1726848000}
+{"o":0.0000030634,"h":0.0000031594,"l":0.0000030568,"c":0.0000031538,"v":468877.0905929999,"t":1726851600}
+{"o":0.0000031538,"h":0.000003177,"l":0.0000031422,"c":0.000003146,"v":0.0,"t":1726855200}
+{"o":0.000003146,"h":0.000003152,"l":0.0000031037,"c":0.0000031184,"v":20284.72704,"t":1726858800}
+{"o":0.0000031184,"h":0.0000031283,"l":0.000003105,"c":0.0000031223,"v":1677.544628,"t":1726862400}
+{"o":0.0000031223,"h":0.0000031232,"l":0.0000030846,"c":0.0000031093,"v":0.0,"t":1726866000}
+{"o":0.0000031093,"h":0.0000031178,"l":0.0000030809,"c":0.0000030936,"v":229335.366377,"t":1726869600}
+{"o":0.0000030936,"h":0.0000031125,"l":0.0000030934,"c":0.0000031051,"v":0.0,"t":1726873200}
+{"o":0.0000031051,"h":0.0000031279,"l":0.0000030378,"c":0.0000030558,"v":395152.533829,"t":1726876800}
+{"o":0.0000030558,"h":0.0000033003,"l":0.0000030503,"c":0.0000032619,"v":2405189.6076910002,"t":1726880400}
+{"o":0.0000032619,"h":0.0000032717,"l":0.0000032508,"c":0.000003258,"v":0.0,"t":1726884000}
+{"o":0.000003258,"h":0.0000032625,"l":0.000003235,"c":0.0000032474,"v":0.0,"t":1726887600}
+{"o":0.0000032474,"h":0.0000032792,"l":0.0000032439,"c":0.0000032634,"v":0.0,"t":1726891200}
+{"o":0.0000032634,"h":0.0000034018,"l":0.0000032471,"c":0.0000033826,"v":1083565.2785090001,"t":1726894800}
+{"o":0.0000033826,"h":0.0000033884,"l":0.0000033543,"c":0.0000033617,"v":0.0,"t":1726898400}
+{"o":0.0000033617,"h":0.0000033976,"l":0.0000033415,"c":0.0000033809,"v":2584.818302,"t":1726902000}
+{"o":0.0000033809,"h":0.0000034154,"l":0.0000033684,"c":0.0000034116,"v":5878.941206,"t":1726905600}
+{"o":0.0000034116,"h":0.0000034139,"l":0.0000033589,"c":0.0000033648,"v":305342.344516,"t":1726909200}
+{"o":0.0000033648,"h":0.0000033884,"l":0.000003326,"c":0.0000033465,"v":454269.53058,"t":1726912800}
+{"o":0.0000033465,"h":0.0000033493,"l":0.0000033356,"c":0.0000033388,"v":0.0,"t":1726916400}
+{"o":0.0000033388,"h":0.0000033493,"l":0.0000033321,"c":0.0000033326,"v":0.0,"t":1726920000}
+{"o":0.0000033326,"h":0.0000033586,"l":0.0000033064,"c":0.0000033245,"v":100441.44023,"t":1726923600}
+{"o":0.0000033245,"h":0.0000033301,"l":0.000003304,"c":0.0000033126,"v":0.0,"t":1726927200}
+{"o":0.0000033126,"h":0.0000033481,"l":0.0000033111,"c":0.0000033433,"v":0.0,"t":1726930800}
+{"o":0.0000033433,"h":0.0000033533,"l":0.0000032971,"c":0.0000033039,"v":137000.0,"t":1726934400}
+{"o":0.0000033039,"h":0.000003311,"l":0.000003246,"c":0.000003258,"v":982515.2060790001,"t":1726938000}
+{"o":0.000003258,"h":0.0000032663,"l":0.0000032435,"c":0.0000032659,"v":0.0,"t":1726941600}
+{"o":0.0000032659,"h":0.0000032771,"l":0.0000032573,"c":0.000003275,"v":0.0,"t":1726945200}
+{"o":0.000003275,"h":0.0000032775,"l":0.0000032404,"c":0.0000032645,"v":95075.030705,"t":1726948800}
+{"o":0.0000032645,"h":0.000003286,"l":0.000003213,"c":0.0000032204,"v":924194.930019,"t":1726952400}
+{"o":0.0000032204,"h":0.0000032211,"l":0.0000031779,"c":0.0000031924,"v":36010.127458,"t":1726956000}
+{"o":0.0000031924,"h":0.000003199,"l":0.0000031655,"c":0.0000031749,"v":0.0,"t":1726959600}
+{"o":0.0000031749,"h":0.0000032152,"l":0.0000031636,"c":0.0000031987,"v":10728.60367,"t":1726963200}
+{"o":0.0000031987,"h":0.0000032252,"l":0.0000031674,"c":0.0000031906,"v":100000.0,"t":1726966800}
+{"o":0.0000031906,"h":0.0000032073,"l":0.0000031861,"c":0.0000031955,"v":0.0,"t":1726970400}
+{"o":0.0000031955,"h":0.0000031995,"l":0.0000031531,"c":0.0000031564,"v":10025.364474,"t":1726974000}
+{"o":0.0000031564,"h":0.0000031586,"l":0.0000026716,"c":0.0000026811,"v":4505539.3752369992,"t":1726977600}
+{"o":0.0000026811,"h":0.0000027053,"l":0.0000026236,"c":0.0000026711,"v":360805.129668,"t":1726981200}
+{"o":0.0000026711,"h":0.0000026862,"l":0.0000026424,"c":0.0000026614,"v":103737.534185,"t":1726984800}
+{"o":0.0000026614,"h":0.0000026635,"l":0.0000026488,"c":0.0000026488,"v":73276.216237,"t":1726988400}
+{"o":0.0000026488,"h":0.0000026541,"l":0.0000026415,"c":0.0000026471,"v":0.0,"t":1726992000}
+{"o":0.0000026471,"h":0.0000026892,"l":0.000002646,"c":0.0000026888,"v":0.0,"t":1726995600}
+{"o":0.0000026888,"h":0.0000026998,"l":0.0000026785,"c":0.0000026877,"v":0.0,"t":1726999200}
+{"o":0.0000026877,"h":0.000002705,"l":0.0000025526,"c":0.000002558,"v":955344.277942,"t":1727002800}
+{"o":0.000002558,"h":0.0000025654,"l":0.0000025523,"c":0.000002559,"v":0.0,"t":1727006400}
+{"o":0.000002559,"h":0.0000025855,"l":0.0000025558,"c":0.0000025789,"v":0.0,"t":1727010000}
+{"o":0.0000025789,"h":0.0000025979,"l":0.0000025497,"c":0.0000025636,"v":7929.270798,"t":1727013600}
+{"o":0.0000025636,"h":0.0000025773,"l":0.0000025545,"c":0.0000025758,"v":77484.352336,"t":1727017200}
+{"o":0.0000025758,"h":0.000002589,"l":0.0000025629,"c":0.0000025682,"v":0.0,"t":1727020800}
+{"o":0.0000025682,"h":0.0000027728,"l":0.0000025207,"c":0.0000027426,"v":2189354.8155469997,"t":1727024400}
+{"o":0.0000027426,"h":0.0000027671,"l":0.0000027189,"c":0.0000027499,"v":8702.474386,"t":1727028000}
+{"o":0.0000027499,"h":0.0000027663,"l":0.000002736,"c":0.0000027404,"v":0.0,"t":1727031600}
+{"o":0.0000027404,"h":0.0000027478,"l":0.0000027058,"c":0.0000027211,"v":201363.023654,"t":1727035200}
+{"o":0.0000027211,"h":0.0000027716,"l":0.0000027101,"c":0.000002769,"v":0.0,"t":1727038800}
+{"o":0.000002769,"h":0.0000027906,"l":0.000002696,"c":0.0000027076,"v":13598.819706,"t":1727042400}
+{"o":0.0000027076,"h":0.000002748,"l":0.0000027031,"c":0.0000027397,"v":72028.150201,"t":1727046000}
+{"o":0.0000027397,"h":0.0000027875,"l":0.0000027055,"c":0.0000027224,"v":0.0,"t":1727049600}
+{"o":0.0000027224,"h":0.0000027255,"l":0.0000026864,"c":0.0000027015,"v":188.707751,"t":1727053200}
+{"o":0.0000027015,"h":0.0000027193,"l":0.0000026705,"c":0.0000026757,"v":500607.100898,"t":1727056800}
+{"o":0.0000026757,"h":0.0000026776,"l":0.0000026243,"c":0.0000026561,"v":0.0,"t":1727060400}
+{"o":0.0000026561,"h":0.0000026785,"l":0.0000025877,"c":0.0000026087,"v":462964.952692,"t":1727064000}
+{"o":0.0000026087,"h":0.0000026268,"l":0.0000026062,"c":0.0000026149,"v":0.0,"t":1727067600}
+{"o":0.0000026149,"h":0.0000026193,"l":0.0000026034,"c":0.00000261,"v":0.0,"t":1727071200}
+{"o":0.00000261,"h":0.0000026571,"l":0.0000026079,"c":0.0000026503,"v":74074.782239,"t":1727074800}
+{"o":0.0000026503,"h":0.000002689,"l":0.0000026334,"c":0.0000026689,"v":500648.470084,"t":1727078400}
+{"o":0.0000026689,"h":0.0000027074,"l":0.0000026441,"c":0.0000026775,"v":110958.955332,"t":1727082000}
+{"o":0.0000026775,"h":0.0000027015,"l":0.0000026638,"c":0.0000026812,"v":50376.330567,"t":1727085600}
+{"o":0.0000026812,"h":0.0000026966,"l":0.0000026789,"c":0.0000026876,"v":0.0,"t":1727089200}
+{"o":0.0000026876,"h":0.0000027061,"l":0.0000026448,"c":0.0000026548,"v":246240.55036,"t":1727092800}
+{"o":0.0000026548,"h":0.0000026646,"l":0.0000026422,"c":0.0000026554,"v":0.0,"t":1727096400}
+{"o":0.0000026554,"h":0.0000026602,"l":0.0000023844,"c":0.0000024119,"v":4567500.2020889996,"t":1727100000}
+{"o":0.0000024119,"h":0.0000024291,"l":0.0000022054,"c":0.0000023018,"v":1141515.5992149999,"t":1727103600}
+{"o":0.0000023018,"h":0.0000036234,"l":0.00000229,"c":0.0000031404,"v":13410838.7154919989,"t":1727107200}
+{"o":0.0000031404,"h":0.0000035492,"l":0.000003129,"c":0.000003527,"v":2834972.6934100003,"t":1727110800}
+{"o":0.000003527,"h":0.0000035435,"l":0.0000032406,"c":0.0000032487,"v":2333347.3863269999,"t":1727114400}
+{"o":0.0000032487,"h":0.0000032659,"l":0.0000032425,"c":0.0000032627,"v":0.0,"t":1727118000}
+{"o":0.0000032627,"h":0.0000032694,"l":0.0000028468,"c":0.0000028533,"v":4008271.2567990003,"t":1727121600}
+{"o":0.0000028533,"h":0.0000028704,"l":0.0000028341,"c":0.0000028383,"v":0.0,"t":1727125200}
+{"o":0.0000028383,"h":0.0000028468,"l":0.0000028309,"c":0.0000028331,"v":0.0,"t":1727128800}
+{"o":0.0000028331,"h":0.0000028404,"l":0.00000275,"c":0.0000027579,"v":71532.702402,"t":1727132400}
+{"o":0.0000027579,"h":0.0000027902,"l":0.0000027501,"c":0.0000027753,"v":0.0,"t":1727136000}
+{"o":0.0000027753,"h":0.0000027891,"l":0.0000027507,"c":0.0000027647,"v":0.0,"t":1727139600}
+{"o":0.0000027647,"h":0.0000027858,"l":0.0000027211,"c":0.0000027239,"v":0.0,"t":1727143200}
+{"o":0.0000027239,"h":0.0000027384,"l":0.0000027194,"c":0.0000027243,"v":0.0,"t":1727146800}
+{"o":0.0000027243,"h":0.0000027473,"l":0.0000027136,"c":0.000002743,"v":0.0,"t":1727150400}
+{"o":0.000002743,"h":0.0000027812,"l":0.0000027245,"c":0.000002766,"v":6814.627132,"t":1727154000}
+{"o":0.000002766,"h":0.0000027751,"l":0.0000027577,"c":0.0000027659,"v":0.0,"t":1727157600}
+{"o":0.0000027659,"h":0.0000027715,"l":0.0000027458,"c":0.0000027518,"v":70531.151429,"t":1727161200}
+{"o":0.0000027518,"h":0.0000027534,"l":0.0000027214,"c":0.0000027299,"v":0.0,"t":1727164800}
+{"o":0.0000027299,"h":0.0000027637,"l":0.0000027227,"c":0.0000027628,"v":0.0,"t":1727168400}
+{"o":0.0000027628,"h":0.0000029086,"l":0.0000027484,"c":0.0000029007,"v":1213115.6430020002,"t":1727172000}
+{"o":0.0000029007,"h":0.0000029156,"l":0.0000028994,"c":0.0000029057,"v":0.0,"t":1727175600}
+{"o":0.0000029057,"h":0.000002906,"l":0.0000028695,"c":0.0000028886,"v":0.0,"t":1727179200}
+{"o":0.0000028886,"h":0.0000029934,"l":0.0000028655,"c":0.0000029844,"v":518765.351048,"t":1727182800}
+{"o":0.0000029844,"h":0.0000030508,"l":0.0000029323,"c":0.0000029675,"v":4561.708628,"t":1727186400}
+{"o":0.0000029675,"h":0.0000029841,"l":0.0000029587,"c":0.0000029723,"v":0.0,"t":1727190000}
+{"o":0.0000029723,"h":0.0000029756,"l":0.0000029489,"c":0.0000029528,"v":0.0,"t":1727193600}
+{"o":0.0000029528,"h":0.0000029557,"l":0.0000029133,"c":0.0000029335,"v":0.0,"t":1727197200}
+{"o":0.0000029335,"h":0.0000029814,"l":0.0000029249,"c":0.0000029706,"v":5294.533282,"t":1727200800}
+{"o":0.0000029706,"h":0.000002979,"l":0.0000029255,"c":0.0000029433,"v":0.0,"t":1727204400}
+{"o":0.0000029433,"h":0.0000029505,"l":0.000002919,"c":0.0000029425,"v":0.0,"t":1727208000}
+{"o":0.0000029425,"h":0.0000029505,"l":0.0000029337,"c":0.0000029383,"v":0.0,"t":1727211600}
+{"o":0.0000029383,"h":0.0000029383,"l":0.0000028386,"c":0.0000028495,"v":0.0,"t":1727215200}
+{"o":0.0000028495,"h":0.0000028688,"l":0.0000028407,"c":0.000002861,"v":0.0,"t":1727218800}
+{"o":0.000002861,"h":0.0000032314,"l":0.0000028456,"c":0.000003226,"v":1937290.8144800002,"t":1727222400}
+{"o":0.000003226,"h":0.0000032294,"l":0.0000031854,"c":0.0000032146,"v":0.0,"t":1727226000}
+{"o":0.0000032146,"h":0.0000032358,"l":0.0000032097,"c":0.0000032347,"v":0.0,"t":1727229600}
+{"o":0.0000032347,"h":0.0000032451,"l":0.0000032154,"c":0.0000032246,"v":0.0,"t":1727233200}
+{"o":0.0000032246,"h":0.0000032548,"l":0.0000032204,"c":0.0000032543,"v":0.0,"t":1727236800}
+{"o":0.0000032543,"h":0.0000032638,"l":0.0000032398,"c":0.0000032621,"v":0.0,"t":1727240400}
+{"o":0.0000032621,"h":0.0000032807,"l":0.0000032571,"c":0.0000032736,"v":0.0,"t":1727244000}
+{"o":0.0000032736,"h":0.0000032971,"l":0.0000031962,"c":0.0000032016,"v":6297.041321,"t":1727247600}
+{"o":0.0000032016,"h":0.0000032037,"l":0.0000031877,"c":0.0000031904,"v":0.0,"t":1727251200}
+{"o":0.0000031904,"h":0.0000032012,"l":0.0000031831,"c":0.0000031994,"v":0.0,"t":1727254800}
+{"o":0.0000031994,"h":0.0000032084,"l":0.0000031865,"c":0.0000031956,"v":0.0,"t":1727258400}
+{"o":0.0000031956,"h":0.0000031983,"l":0.0000031751,"c":0.0000031758,"v":0.0,"t":1727262000}
+{"o":0.0000031758,"h":0.0000031998,"l":0.0000031747,"c":0.000003198,"v":0.0,"t":1727265600}
+{"o":0.000003198,"h":0.0000032027,"l":0.0000031771,"c":0.0000031801,"v":0.0,"t":1727269200}
+{"o":0.0000031801,"h":0.0000031829,"l":0.0000025528,"c":0.000002555,"v":5350371.1505340002,"t":1727272800}
+{"o":0.000002555,"h":0.0000026148,"l":0.0000025352,"c":0.0000026134,"v":256405.245176,"t":1727276400}
+{"o":0.0000026134,"h":0.0000026164,"l":0.0000025867,"c":0.0000025945,"v":0.0,"t":1727280000}
+{"o":0.0000025945,"h":0.0000026407,"l":0.0000025909,"c":0.0000026308,"v":0.0,"t":1727283600}
+{"o":0.0000026308,"h":0.000002634,"l":0.0000026106,"c":0.0000026111,"v":0.0,"t":1727287200}
+{"o":0.0000026111,"h":0.0000026414,"l":0.0000025595,"c":0.0000026398,"v":578241.437223,"t":1727290800}
+{"o":0.0000026398,"h":0.0000026398,"l":0.0000026236,"c":0.0000026348,"v":0.0,"t":1727294400}
+{"o":0.0000026348,"h":0.0000026493,"l":0.0000026327,"c":0.0000026469,"v":0.0,"t":1727298000}
+{"o":0.0000026469,"h":0.0000026667,"l":0.0000026447,"c":0.0000026546,"v":0.0,"t":1727301600}
+{"o":0.0000026546,"h":0.0000026886,"l":0.0000026536,"c":0.0000026766,"v":0.0,"t":1727305200}
+{"o":0.0000026766,"h":0.000002703,"l":0.0000026636,"c":0.0000026888,"v":0.0,"t":1727308800}
+{"o":0.0000026888,"h":0.0000026954,"l":0.0000026681,"c":0.000002669,"v":0.0,"t":1727312400}
+{"o":0.000002669,"h":0.0000026718,"l":0.0000026522,"c":0.0000026529,"v":0.0,"t":1727316000}
+{"o":0.0000026529,"h":0.0000026622,"l":0.0000025984,"c":0.0000026049,"v":1000926.6203440001,"t":1727319600}
+{"o":0.0000026049,"h":0.000002614,"l":0.0000026007,"c":0.0000026079,"v":0.0,"t":1727323200}
+{"o":0.0000026079,"h":0.0000026112,"l":0.0000025854,"c":0.0000025911,"v":0.0,"t":1727326800}
+{"o":0.0000025911,"h":0.0000025931,"l":0.0000025691,"c":0.0000025801,"v":0.0,"t":1727330400}
+{"o":0.0000025801,"h":0.000002582,"l":0.0000025584,"c":0.000002561,"v":0.0,"t":1727334000}
+{"o":0.000002561,"h":0.0000025858,"l":0.0000025572,"c":0.0000025834,"v":5785.845464,"t":1727337600}
+{"o":0.0000025834,"h":0.0000025908,"l":0.0000025743,"c":0.000002587,"v":0.0,"t":1727341200}
+{"o":0.000002587,"h":0.0000027211,"l":0.0000025423,"c":0.0000025768,"v":2357162.8037140002,"t":1727344800}
+{"o":0.0000025768,"h":0.0000025876,"l":0.0000025703,"c":0.000002574,"v":0.0,"t":1727348400}
+{"o":0.000002574,"h":0.0000025857,"l":0.0000025616,"c":0.0000025847,"v":0.0,"t":1727352000}
+{"o":0.0000025847,"h":0.0000026011,"l":0.0000025772,"c":0.000002589,"v":0.0,"t":1727355600}
+{"o":0.000002589,"h":0.000002605,"l":0.0000025273,"c":0.000002581,"v":38518.702836,"t":1727359200}
+{"o":0.000002581,"h":0.0000026011,"l":0.0000025053,"c":0.0000025323,"v":1015704.243803,"t":1727362800}
+{"o":0.0000025323,"h":0.0000025411,"l":0.0000019406,"c":0.0000019616,"v":80648.540146,"t":1727366400}
+{"o":0.0000019616,"h":0.0000020574,"l":0.0000019469,"c":0.0000019834,"v":38524.003431,"t":1727370000}
+{"o":0.0000019834,"h":0.0000019885,"l":0.0000019235,"c":0.0000019708,"v":1207696.22263,"t":1727373600}
+{"o":0.0000019708,"h":0.0000020187,"l":0.0000019677,"c":0.0000020184,"v":10120.265252,"t":1727377200}
+{"o":0.0000020184,"h":0.000002033,"l":0.0000019791,"c":0.0000019982,"v":35678.05637,"t":1727380800}
+{"o":0.0000019982,"h":0.0000019995,"l":0.0000019807,"c":0.0000019865,"v":0.0,"t":1727384400}
+{"o":0.0000019865,"h":0.0000019876,"l":0.0000019749,"c":0.0000019756,"v":0.0,"t":1727388000}
+{"o":0.0000019756,"h":0.0000020059,"l":0.0000019755,"c":0.0000019858,"v":0.0,"t":1727391600}
+{"o":0.0000019858,"h":0.0000019949,"l":0.0000019746,"c":0.0000019766,"v":1.0,"t":1727395200}
+{"o":0.0000019766,"h":0.0000020018,"l":0.0000019765,"c":0.0000019939,"v":0.0,"t":1727398800}
+{"o":0.0000019939,"h":0.0000020066,"l":0.0000019888,"c":0.0000020026,"v":0.0,"t":1727402400}
+{"o":0.0000020026,"h":0.0000020058,"l":0.0000019823,"c":0.0000019834,"v":0.0,"t":1727406000}
+{"o":0.0000019834,"h":0.000002012,"l":0.0000019642,"c":0.0000019959,"v":12452.401741,"t":1727409600}
+{"o":0.0000019959,"h":0.0000020051,"l":0.0000019886,"c":0.0000019904,"v":0.0,"t":1727413200}
+{"o":0.0000019904,"h":0.000001992,"l":0.0000019708,"c":0.0000019856,"v":0.0,"t":1727416800}
+{"o":0.0000019856,"h":0.0000020515,"l":0.0000019703,"c":0.0000020405,"v":582189.083486,"t":1727420400}
+{"o":0.0000020405,"h":0.0000020544,"l":0.0000020215,"c":0.0000020431,"v":29261.320149,"t":1727424000}
+{"o":0.0000020431,"h":0.0000020503,"l":0.0000020224,"c":0.0000020404,"v":300164.240767,"t":1727427600}
+{"o":0.0000020404,"h":0.0000020648,"l":0.0000020279,"c":0.0000020642,"v":0.0,"t":1727431200}
+{"o":0.0000020642,"h":0.0000020696,"l":0.0000020284,"c":0.0000020369,"v":84853.239244,"t":1727434800}
+{"o":0.0000020369,"h":0.0000020542,"l":0.000002017,"c":0.0000020314,"v":198974.306064,"t":1727438400}
+{"o":0.0000020314,"h":0.0000020936,"l":0.0000020299,"c":0.0000020394,"v":976031.2207619998,"t":1727442000}
+{"o":0.0000020394,"h":0.0000020434,"l":0.0000019881,"c":0.000002001,"v":0.0,"t":1727445600}
+{"o":0.000002001,"h":0.0000020133,"l":0.0000018855,"c":0.0000019163,"v":2068936.1618860001,"t":1727449200}
+{"o":0.0000019163,"h":0.0000019299,"l":0.0000019099,"c":0.0000019129,"v":0.0,"t":1727452800}
+{"o":0.0000019129,"h":0.0000019408,"l":0.0000019124,"c":0.0000019312,"v":0.0,"t":1727456400}
+{"o":0.0000019312,"h":0.0000019407,"l":0.0000019101,"c":0.0000019103,"v":161900.283332,"t":1727460000}
+{"o":0.0000019103,"h":0.0000019255,"l":0.0000019008,"c":0.0000019155,"v":182693.147831,"t":1727463600}
+{"o":0.0000019155,"h":0.0000019197,"l":0.0000019043,"c":0.0000019108,"v":2525.286194,"t":1727467200}
+{"o":0.0000019108,"h":0.0000019178,"l":0.0000018947,"c":0.000001903,"v":150000.0,"t":1727470800}
+{"o":0.000001903,"h":0.0000019058,"l":0.0000018953,"c":0.0000018986,"v":0.0,"t":1727474400}
+{"o":0.0000018986,"h":0.000001906,"l":0.0000018957,"c":0.0000019031,"v":0.0,"t":1727478000}
+{"o":0.0000019031,"h":0.0000019039,"l":0.0000018956,"c":0.0000018968,"v":68.468224,"t":1727481600}
+{"o":0.0000018968,"h":0.0000019021,"l":0.0000017611,"c":0.0000017614,"v":2121404.7389339996,"t":1727485200}
+{"o":0.0000017614,"h":0.0000017666,"l":0.0000017465,"c":0.0000017553,"v":500000.0,"t":1727488800}
+{"o":0.0000017553,"h":0.0000017625,"l":0.0000017493,"c":0.0000017571,"v":236961.572221,"t":1727492400}
+{"o":0.0000017571,"h":0.0000017624,"l":0.0000017282,"c":0.0000017338,"v":673189.878593,"t":1727496000}
+{"o":0.0000017338,"h":0.0000017427,"l":0.0000017312,"c":0.0000017418,"v":0.0,"t":1727499600}
+{"o":0.0000017418,"h":0.0000017578,"l":0.0000017202,"c":0.0000017356,"v":57899.343841,"t":1727503200}
+{"o":0.0000017356,"h":0.0000017407,"l":0.0000016898,"c":0.0000016954,"v":500121.199565,"t":1727506800}
+{"o":0.0000016954,"h":0.0000017114,"l":0.000001694,"c":0.0000017104,"v":432733.033812,"t":1727510400}
+{"o":0.0000017104,"h":0.0000017141,"l":0.000001694,"c":0.0000016947,"v":0.0,"t":1727514000}
+{"o":0.0000016947,"h":0.0000017368,"l":0.0000016865,"c":0.000001726,"v":479636.400107,"t":1727517600}
+{"o":0.000001726,"h":0.0000017358,"l":0.0000017246,"c":0.0000017307,"v":0.0,"t":1727521200}
+{"o":0.0000017307,"h":0.0000017545,"l":0.0000017286,"c":0.0000017475,"v":54718.248169,"t":1727524800}
+{"o":0.0000017475,"h":0.0000017563,"l":0.0000017453,"c":0.0000017476,"v":0.0,"t":1727528400}
+{"o":0.0000017476,"h":0.0000018544,"l":0.0000017361,"c":0.0000018433,"v":2061840.072617,"t":1727532000}
+{"o":0.0000018433,"h":0.0000018567,"l":0.0000018425,"c":0.000001855,"v":0.0,"t":1727535600}
+{"o":0.000001855,"h":0.0000018612,"l":0.0000018378,"c":0.000001845,"v":482281.224985,"t":1727539200}
+{"o":0.000001845,"h":0.0000018466,"l":0.0000018356,"c":0.0000018429,"v":0.0,"t":1727542800}
+{"o":0.0000018429,"h":0.0000018458,"l":0.000001837,"c":0.0000018445,"v":0.0,"t":1727546400}
+{"o":0.0000018445,"h":0.0000018459,"l":0.00000184,"c":0.0000018434,"v":0.0,"t":1727550000}
+{"o":0.0000018434,"h":0.0000018469,"l":0.0000018396,"c":0.0000018464,"v":0.0,"t":1727553600}
+{"o":0.0000018464,"h":0.0000018569,"l":0.0000018436,"c":0.0000018443,"v":0.0,"t":1727557200}
+{"o":0.0000018443,"h":0.0000018499,"l":0.0000018407,"c":0.0000018438,"v":0.0,"t":1727560800}
+{"o":0.0000018438,"h":0.0000018502,"l":0.0000018409,"c":0.0000018431,"v":0.0,"t":1727564400}
+{"o":0.0000018431,"h":0.0000018493,"l":0.0000018325,"c":0.0000018432,"v":0.0,"t":1727568000}
+{"o":0.0000018432,"h":0.0000018443,"l":0.0000018283,"c":0.0000018295,"v":0.0,"t":1727571600}
+{"o":0.0000018295,"h":0.0000018329,"l":0.0000018204,"c":0.0000018327,"v":0.0,"t":1727575200}
+{"o":0.0000018327,"h":0.0000018407,"l":0.0000018292,"c":0.0000018311,"v":0.0,"t":1727578800}
+{"o":0.0000018311,"h":0.0000018426,"l":0.000001829,"c":0.0000018371,"v":0.0,"t":1727582400}
+{"o":0.0000018371,"h":0.0000018544,"l":0.0000018266,"c":0.0000018544,"v":4284.785056,"t":1727586000}
+{"o":0.0000018544,"h":0.0000020035,"l":0.0000018507,"c":0.0000020005,"v":2387672.9380509998,"t":1727589600}
+{"o":0.0000020005,"h":0.0000020055,"l":0.0000019863,"c":0.0000019923,"v":32000.0,"t":1727593200}
+{"o":0.0000019923,"h":0.000001997,"l":0.0000019788,"c":0.0000019861,"v":0.0,"t":1727596800}
+{"o":0.0000019861,"h":0.0000019869,"l":0.0000019771,"c":0.0000019837,"v":0.0,"t":1727600400}
+{"o":0.0000019837,"h":0.0000020066,"l":0.0000019813,"c":0.0000019834,"v":0.0,"t":1727604000}
+{"o":0.0000019834,"h":0.000001985,"l":0.0000019743,"c":0.0000019764,"v":0.0,"t":1727607600}
+{"o":0.0000019764,"h":0.0000019841,"l":0.0000019694,"c":0.0000019829,"v":0.0,"t":1727611200}
+{"o":0.0000019829,"h":0.0000019911,"l":0.0000019658,"c":0.0000019688,"v":0.0,"t":1727614800}
+{"o":0.0000019688,"h":0.0000020053,"l":0.0000019666,"c":0.0000019921,"v":13344.976226,"t":1727618400}
+{"o":0.0000019921,"h":0.0000019984,"l":0.0000019839,"c":0.0000019869,"v":0.0,"t":1727622000}
+{"o":0.0000019869,"h":0.0000019947,"l":0.0000019843,"c":0.0000019852,"v":0.0,"t":1727625600}
+{"o":0.0000019852,"h":0.0000019862,"l":0.0000019756,"c":0.0000019817,"v":0.0,"t":1727629200}
+{"o":0.0000019817,"h":0.000001992,"l":0.000001974,"c":0.0000019873,"v":38299.990195,"t":1727632800}
+{"o":0.0000019873,"h":0.0000019873,"l":0.0000019615,"c":0.0000019643,"v":260232.893124,"t":1727636400}
+{"o":0.0000019643,"h":0.0000020002,"l":0.0000019483,"c":0.0000019869,"v":444748.87596,"t":1727640000}
+{"o":0.0000019869,"h":0.0000019959,"l":0.0000019682,"c":0.0000019887,"v":0.0,"t":1727643600}
+{"o":0.0000019887,"h":0.0000021847,"l":0.0000019794,"c":0.0000021837,"v":2210951.3787709996,"t":1727647200}
+{"o":0.0000021837,"h":0.0000022,"l":0.0000021803,"c":0.0000021913,"v":0.0,"t":1727650800}
+{"o":0.0000021913,"h":0.0000022165,"l":0.0000021581,"c":0.000002163,"v":101156.64951,"t":1727654400}
+{"o":0.000002163,"h":0.0000021854,"l":0.0000021482,"c":0.0000021828,"v":0.0,"t":1727658000}
+{"o":0.0000021828,"h":0.0000022012,"l":0.0000021754,"c":0.0000021999,"v":0.0,"t":1727661600}
+{"o":0.0000021999,"h":0.0000022109,"l":0.0000021874,"c":0.0000021982,"v":0.0,"t":1727665200}
+{"o":0.0000021982,"h":0.0000022115,"l":0.0000021977,"c":0.0000022007,"v":0.0,"t":1727668800}
+{"o":0.0000022007,"h":0.0000023156,"l":0.0000021868,"c":0.0000022982,"v":1626831.8084289995,"t":1727672400}
+{"o":0.0000022982,"h":0.0000023049,"l":0.0000022895,"c":0.0000023049,"v":0.0,"t":1727676000}
+{"o":0.0000023049,"h":0.0000023051,"l":0.0000022858,"c":0.0000022994,"v":0.0,"t":1727679600}
+{"o":0.0000022994,"h":0.0000023121,"l":0.0000022982,"c":0.0000023054,"v":0.0,"t":1727683200}
+{"o":0.0000023054,"h":0.000002336,"l":0.0000023046,"c":0.0000023352,"v":0.0,"t":1727686800}
+{"o":0.0000023352,"h":0.0000023537,"l":0.0000022907,"c":0.0000022985,"v":43023.326145,"t":1727690400}
+{"o":0.0000022985,"h":0.0000023054,"l":0.0000022789,"c":0.0000022796,"v":0.0,"t":1727694000}
+{"o":0.0000022796,"h":0.0000022913,"l":0.0000022608,"c":0.0000022636,"v":0.0,"t":1727697600}
+{"o":0.0000022636,"h":0.0000023324,"l":0.0000022549,"c":0.0000023269,"v":547905.318584,"t":1727701200}
+{"o":0.0000023269,"h":0.0000024148,"l":0.0000023183,"c":0.0000023957,"v":542632.0791030001,"t":1727704800}
+{"o":0.0000023957,"h":0.0000024309,"l":0.0000022207,"c":0.0000022601,"v":2063260.7846809998,"t":1727708400}
+{"o":0.0000022601,"h":0.000002262,"l":0.000002246,"c":0.0000022515,"v":0.0,"t":1727712000}
+{"o":0.0000022515,"h":0.0000022598,"l":0.0000022125,"c":0.0000022128,"v":44526.677709,"t":1727715600}
+{"o":0.0000022128,"h":0.0000022365,"l":0.0000022108,"c":0.0000022222,"v":22426.345161,"t":1727719200}
+{"o":0.0000022222,"h":0.0000022341,"l":0.0000022162,"c":0.0000022203,"v":0.0,"t":1727722800}
+{"o":0.0000022203,"h":0.0000022223,"l":0.0000021939,"c":0.0000021963,"v":0.0,"t":1727726400}
+{"o":0.0000021963,"h":0.000002211,"l":0.0000021932,"c":0.0000022098,"v":0.0,"t":1727730000}
+{"o":0.0000022098,"h":0.0000022292,"l":0.0000021945,"c":0.0000022182,"v":257438.440519,"t":1727733600}
+{"o":0.0000022182,"h":0.0000022578,"l":0.0000021209,"c":0.0000021491,"v":1066892.8989530001,"t":1727737200}
+{"o":0.0000021491,"h":0.0000022189,"l":0.0000021248,"c":0.0000021806,"v":1157657.5090580001,"t":1727740800}
+{"o":0.0000021806,"h":0.000002209,"l":0.000002173,"c":0.0000022037,"v":76643.862003,"t":1727744400}
+{"o":0.0000022037,"h":0.000002223,"l":0.0000022037,"c":0.0000022104,"v":0.0,"t":1727748000}
+{"o":0.0000022104,"h":0.0000022355,"l":0.0000021905,"c":0.0000022161,"v":135405.343137,"t":1727751600}
+{"o":0.0000022161,"h":0.0000022199,"l":0.0000022044,"c":0.0000022072,"v":0.0,"t":1727755200}
+{"o":0.0000022072,"h":0.0000022309,"l":0.0000022056,"c":0.0000022252,"v":88548.529667,"t":1727758800}
+{"o":0.0000022252,"h":0.0000022252,"l":0.0000022012,"c":0.000002205,"v":0.0,"t":1727762400}
+{"o":0.000002205,"h":0.0000022142,"l":0.0000022035,"c":0.0000022052,"v":0.0,"t":1727766000}
+{"o":0.0000022052,"h":0.0000022169,"l":0.0000022026,"c":0.0000022108,"v":0.0,"t":1727769600}
+{"o":0.0000022108,"h":0.000002242,"l":0.0000021974,"c":0.000002234,"v":42815.790915,"t":1727773200}
+{"o":0.000002234,"h":0.0000022372,"l":0.0000022253,"c":0.0000022289,"v":0.0,"t":1727776800}
+{"o":0.0000022289,"h":0.0000022387,"l":0.0000022257,"c":0.0000022377,"v":0.0,"t":1727780400}
+{"o":0.0000022377,"h":0.0000022478,"l":0.0000022307,"c":0.0000022438,"v":0.0,"t":1727784000}
+{"o":0.0000022438,"h":0.0000022977,"l":0.0000021376,"c":0.0000021728,"v":1004707.5457039999,"t":1727787600}
+{"o":0.0000021728,"h":0.0000024562,"l":0.0000021584,"c":0.0000022113,"v":6063115.722302,"t":1727791200}
+{"o":0.0000022113,"h":0.0000023308,"l":0.0000022083,"c":0.0000022288,"v":0.0,"t":1727794800}
+{"o":0.0000022288,"h":0.0000022759,"l":0.0000022227,"c":0.0000022459,"v":0.0,"t":1727798400}
+{"o":0.0000022459,"h":0.0000023377,"l":0.0000019172,"c":0.0000019279,"v":3019212.2767700003,"t":1727802000}
+{"o":0.0000019279,"h":0.0000019814,"l":0.0000019037,"c":0.0000019382,"v":321570.909116,"t":1727805600}
+{"o":0.0000019382,"h":0.0000019667,"l":0.0000019329,"c":0.000001964,"v":0.0,"t":1727809200}
+{"o":0.000001964,"h":0.0000020074,"l":0.0000019571,"c":0.0000019675,"v":0.0,"t":1727812800}
+{"o":0.0000019675,"h":0.0000019808,"l":0.0000019101,"c":0.0000019122,"v":25805.42847,"t":1727816400}
+{"o":0.0000019122,"h":0.0000019445,"l":0.0000019122,"c":0.0000019333,"v":0.0,"t":1727820000}
+{"o":0.0000019333,"h":0.0000019409,"l":0.0000019229,"c":0.0000019275,"v":0.0,"t":1727823600}
+{"o":0.0000019275,"h":0.0000019502,"l":0.0000019216,"c":0.000001935,"v":0.0,"t":1727827200}
+{"o":0.000001935,"h":0.0000019386,"l":0.0000019117,"c":0.0000019136,"v":0.0,"t":1727830800}
+{"o":0.0000019136,"h":0.0000019195,"l":0.0000018975,"c":0.0000018984,"v":0.0,"t":1727834400}
+{"o":0.0000018984,"h":0.0000019021,"l":0.0000018895,"c":0.0000019001,"v":0.0,"t":1727838000}
+{"o":0.0000019001,"h":0.0000019095,"l":0.0000018997,"c":0.0000019074,"v":0.0,"t":1727841600}
+{"o":0.0000019074,"h":0.0000019131,"l":0.000001901,"c":0.0000019069,"v":0.0,"t":1727845200}
+{"o":0.0000019069,"h":0.0000020344,"l":0.0000018727,"c":0.0000020064,"v":1112139.504887,"t":1727848800}
+{"o":0.0000020064,"h":0.000002016,"l":0.000002001,"c":0.0000020143,"v":0.0,"t":1727852400}
+{"o":0.0000020143,"h":0.0000020224,"l":0.0000020046,"c":0.0000020102,"v":0.0,"t":1727856000}
+{"o":0.0000020102,"h":0.0000020421,"l":0.000002009,"c":0.0000020385,"v":0.0,"t":1727859600}
+{"o":0.0000020385,"h":0.0000020433,"l":0.00000201,"c":0.0000020302,"v":340045.348286,"t":1727863200}
+{"o":0.0000020302,"h":0.000002039,"l":0.0000020178,"c":0.0000020259,"v":0.0,"t":1727866800}
+{"o":0.0000020259,"h":0.0000020835,"l":0.0000020247,"c":0.0000020787,"v":294753.358792,"t":1727870400}
+{"o":0.0000020787,"h":0.0000020965,"l":0.0000020459,"c":0.0000020502,"v":0.0,"t":1727874000}
+{"o":0.0000020502,"h":0.0000020616,"l":0.000002036,"c":0.0000020596,"v":0.0,"t":1727877600}
+{"o":0.0000020596,"h":0.0000020608,"l":0.0000020259,"c":0.0000020282,"v":0.0,"t":1727881200}
+{"o":0.0000020282,"h":0.0000020502,"l":0.000002016,"c":0.0000020487,"v":0.0,"t":1727884800}
+{"o":0.0000020487,"h":0.0000020664,"l":0.0000020363,"c":0.0000020457,"v":210859.291913,"t":1727888400}
+{"o":0.0000020457,"h":0.0000020972,"l":0.0000020436,"c":0.0000020951,"v":0.0,"t":1727892000}
+{"o":0.0000020951,"h":0.0000021919,"l":0.000001969,"c":0.0000020093,"v":1012807.98222,"t":1727895600}
+{"o":0.0000020093,"h":0.0000020293,"l":0.0000019873,"c":0.0000019972,"v":0.0,"t":1727899200}
+{"o":0.0000019972,"h":0.0000020129,"l":0.0000019713,"c":0.0000019813,"v":264755.740924,"t":1727902800}
+{"o":0.0000019813,"h":0.0000020011,"l":0.0000019702,"c":0.0000019702,"v":0.0,"t":1727906400}
+{"o":0.0000019702,"h":0.0000019898,"l":0.0000019686,"c":0.0000019895,"v":0.0,"t":1727910000}
+{"o":0.0000019895,"h":0.000002011,"l":0.0000019723,"c":0.0000019824,"v":0.0,"t":1727913600}
+{"o":0.0000019824,"h":0.0000019836,"l":0.0000019622,"c":0.0000019724,"v":0.0,"t":1727917200}
+{"o":0.0000019724,"h":0.000001977,"l":0.0000019586,"c":0.0000019641,"v":0.0,"t":1727920800}
+{"o":0.0000019641,"h":0.0000019693,"l":0.000001951,"c":0.0000019525,"v":0.0,"t":1727924400}
+{"o":0.0000019525,"h":0.0000019668,"l":0.0000019523,"c":0.0000019633,"v":0.0,"t":1727928000}
+{"o":0.0000019633,"h":0.0000019782,"l":0.0000019593,"c":0.0000019742,"v":0.0,"t":1727931600}
+{"o":0.0000019742,"h":0.000001978,"l":0.0000019611,"c":0.0000019687,"v":0.0,"t":1727935200}
+{"o":0.0000019687,"h":0.0000020091,"l":0.0000019456,"c":0.0000019757,"v":497851.305758,"t":1727938800}
+{"o":0.0000019757,"h":0.0000020364,"l":0.000001974,"c":0.000002032,"v":0.0,"t":1727942400}
+{"o":0.000002032,"h":0.0000020444,"l":0.0000019974,"c":0.0000020139,"v":0.0,"t":1727946000}
+{"o":0.0000020139,"h":0.0000020217,"l":0.0000019999,"c":0.0000020005,"v":0.0,"t":1727949600}
+{"o":0.0000020005,"h":0.0000020214,"l":0.0000019965,"c":0.0000020195,"v":0.0,"t":1727953200}
+{"o":0.0000020195,"h":0.0000020439,"l":0.000002019,"c":0.0000020321,"v":0.0,"t":1727956800}
+{"o":0.0000020321,"h":0.0000020571,"l":0.0000019879,"c":0.0000019935,"v":1629339.896468,"t":1727960400}
+{"o":0.0000019935,"h":0.000002093,"l":0.0000019704,"c":0.0000020915,"v":68818.82601,"t":1727964000}
+{"o":0.0000020915,"h":0.0000021169,"l":0.0000020712,"c":0.0000020788,"v":0.0,"t":1727967600}
+{"o":0.0000020788,"h":0.0000021093,"l":0.0000020095,"c":0.0000020588,"v":103186.074619,"t":1727971200}
+{"o":0.0000020588,"h":0.0000020731,"l":0.0000020331,"c":0.0000020435,"v":0.0,"t":1727974800}
+{"o":0.0000020435,"h":0.0000020562,"l":0.0000020296,"c":0.0000020422,"v":0.0,"t":1727978400}
+{"o":0.0000020422,"h":0.000002058,"l":0.0000020221,"c":0.0000020228,"v":0.0,"t":1727982000}
+{"o":0.0000020228,"h":0.0000020437,"l":0.0000020156,"c":0.0000020413,"v":0.0,"t":1727985600}
+{"o":0.0000020413,"h":0.0000020546,"l":0.0000020247,"c":0.0000020268,"v":0.0,"t":1727989200}
+{"o":0.0000020268,"h":0.0000020448,"l":0.0000020216,"c":0.0000020365,"v":340045.348286,"t":1727992800}
+{"o":0.0000020365,"h":0.000002052,"l":0.0000020285,"c":0.0000020397,"v":0.0,"t":1727996400}
+{"o":0.0000020397,"h":0.0000020516,"l":0.00000203,"c":0.0000020498,"v":0.0,"t":1728000000}
+{"o":0.0000020498,"h":0.0000020517,"l":0.0000020091,"c":0.0000020175,"v":341587.621697,"t":1728003600}
+{"o":0.0000020175,"h":0.0000020293,"l":0.0000020124,"c":0.0000020249,"v":0.0,"t":1728007200}
+{"o":0.0000020249,"h":0.0000020368,"l":0.0000020228,"c":0.0000020282,"v":0.0,"t":1728010800}
+{"o":0.0000020282,"h":0.0000020282,"l":0.0000020133,"c":0.0000020222,"v":0.0,"t":1728014400}
+{"o":0.0000020222,"h":0.0000020247,"l":0.0000019963,"c":0.0000020002,"v":0.0,"t":1728018000}
+{"o":0.0000020002,"h":0.0000020129,"l":0.0000019945,"c":0.0000020103,"v":0.0,"t":1728021600}
+{"o":0.0000020103,"h":0.0000020146,"l":0.000001993,"c":0.0000019953,"v":0.0,"t":1728025200}
+{"o":0.0000019953,"h":0.0000020008,"l":0.0000019752,"c":0.0000019897,"v":0.0,"t":1728028800}
+{"o":0.0000019897,"h":0.0000019958,"l":0.0000019821,"c":0.0000019925,"v":0.0,"t":1728032400}
+{"o":0.0000019925,"h":0.0000020016,"l":0.0000019857,"c":0.0000019985,"v":0.0,"t":1728036000}
+{"o":0.0000019985,"h":0.0000020709,"l":0.0000019868,"c":0.0000020606,"v":1392010.150015,"t":1728039600}
+{"o":0.0000020606,"h":0.0000020965,"l":0.0000020289,"c":0.0000020526,"v":500298.0,"t":1728043200}
+{"o":0.0000020526,"h":0.000002079,"l":0.000002046,"c":0.0000020675,"v":0.0,"t":1728046800}
+{"o":0.0000020675,"h":0.0000021135,"l":0.0000020671,"c":0.0000020868,"v":0.0,"t":1728050400}
+{"o":0.0000020868,"h":0.0000021363,"l":0.0000020475,"c":0.0000020972,"v":946739.594578,"t":1728054000}
+{"o":0.0000020972,"h":0.0000021981,"l":0.0000020594,"c":0.000002166,"v":266953.243668,"t":1728057600}
+{"o":0.000002166,"h":0.0000023079,"l":0.0000021639,"c":0.0000023036,"v":1877365.007824,"t":1728061200}
+{"o":0.0000023036,"h":0.0000023112,"l":0.0000022864,"c":0.0000022864,"v":0.0,"t":1728064800}
+{"o":0.0000022864,"h":0.0000023297,"l":0.0000022758,"c":0.0000023242,"v":5376.329062,"t":1728068400}
+{"o":0.0000023242,"h":0.0000023413,"l":0.0000023111,"c":0.0000023266,"v":314304.491745,"t":1728072000}
+{"o":0.0000023266,"h":0.000002334,"l":0.000002313,"c":0.0000023289,"v":0.0,"t":1728075600}
+{"o":0.0000023289,"h":0.0000023458,"l":0.0000023226,"c":0.0000023396,"v":0.0,"t":1728079200}
+{"o":0.0000023396,"h":0.0000023493,"l":0.0000023313,"c":0.0000023346,"v":0.0,"t":1728082800}
+{"o":0.0000023346,"h":0.0000023374,"l":0.0000023217,"c":0.0000023217,"v":0.0,"t":1728086400}
+{"o":0.0000023217,"h":0.0000023409,"l":0.0000023214,"c":0.0000023297,"v":0.0,"t":1728090000}
+{"o":0.0000023297,"h":0.0000023524,"l":0.0000023264,"c":0.0000023485,"v":0.0,"t":1728093600}
+{"o":0.0000023485,"h":0.0000023777,"l":0.000002348,"c":0.0000023749,"v":424891.876092,"t":1728097200}
+{"o":0.0000023749,"h":0.0000023893,"l":0.0000023598,"c":0.0000023672,"v":0.0,"t":1728100800}
+{"o":0.0000023672,"h":0.0000023887,"l":0.0000023466,"c":0.0000023677,"v":88548.529667,"t":1728104400}
+{"o":0.0000023677,"h":0.0000023769,"l":0.000002353,"c":0.0000023552,"v":0.0,"t":1728108000}
+{"o":0.0000023552,"h":0.0000024257,"l":0.0000023508,"c":0.0000024189,"v":339056.722723,"t":1728111600}
+{"o":0.0000024189,"h":0.0000024209,"l":0.0000024005,"c":0.0000024088,"v":0.0,"t":1728115200}
+{"o":0.0000024088,"h":0.0000024096,"l":0.000002401,"c":0.0000024044,"v":0.0,"t":1728118800}
+{"o":0.0000024044,"h":0.000002435,"l":0.0000024041,"c":0.0000024165,"v":0.0,"t":1728122400}
+{"o":0.0000024165,"h":0.0000024277,"l":0.0000024119,"c":0.0000024248,"v":0.0,"t":1728126000}
+{"o":0.0000024248,"h":0.0000024264,"l":0.0000023568,"c":0.0000023577,"v":851155.591683,"t":1728129600}
+{"o":0.0000023577,"h":0.0000023794,"l":0.0000023145,"c":0.0000023376,"v":554.526328,"t":1728133200}
+{"o":0.0000023376,"h":0.0000023605,"l":0.0000023188,"c":0.0000023502,"v":211214.399011,"t":1728136800}
+{"o":0.0000023502,"h":0.00000236,"l":0.0000023471,"c":0.0000023545,"v":0.0,"t":1728140400}
+{"o":0.0000023545,"h":0.0000024145,"l":0.0000023522,"c":0.0000024138,"v":1080596.120929,"t":1728144000}
+{"o":0.0000024138,"h":0.0000025882,"l":0.0000024024,"c":0.0000025771,"v":2424213.5041550002,"t":1728147600}
+{"o":0.0000025771,"h":0.000002599,"l":0.0000025738,"c":0.0000025852,"v":0.0,"t":1728151200}
+{"o":0.0000025852,"h":0.0000026959,"l":0.0000025757,"c":0.0000026923,"v":75000.0,"t":1728154800}
+{"o":0.0000026923,"h":0.0000027148,"l":0.0000026907,"c":0.0000027138,"v":0.0,"t":1728158400}
+{"o":0.0000027138,"h":0.0000027138,"l":0.000002691,"c":0.0000027023,"v":0.0,"t":1728162000}
+{"o":0.0000027023,"h":0.0000027026,"l":0.0000026769,"c":0.0000026771,"v":0.0,"t":1728165600}
+{"o":0.0000026771,"h":0.0000026892,"l":0.000002677,"c":0.0000026844,"v":0.0,"t":1728169200}
+{"o":0.0000026844,"h":0.0000026954,"l":0.0000026822,"c":0.0000026897,"v":0.0,"t":1728172800}
+{"o":0.0000026897,"h":0.0000026931,"l":0.0000026574,"c":0.0000026575,"v":374106.763709,"t":1728176400}
+{"o":0.0000026575,"h":0.0000026686,"l":0.0000026212,"c":0.0000026285,"v":262560.775573,"t":1728180000}
+{"o":0.0000026285,"h":0.0000026383,"l":0.0000026125,"c":0.0000026366,"v":0.0,"t":1728183600}
+{"o":0.0000026366,"h":0.0000026488,"l":0.0000026288,"c":0.0000026423,"v":0.0,"t":1728187200}
+{"o":0.0000026423,"h":0.000002647,"l":0.0000026266,"c":0.0000026317,"v":9507.052913,"t":1728190800}
+{"o":0.0000026317,"h":0.0000026334,"l":0.000002618,"c":0.0000026237,"v":0.0,"t":1728194400}
+{"o":0.0000026237,"h":0.0000026285,"l":0.0000024436,"c":0.0000024515,"v":3452007.7277259999,"t":1728198000}
+{"o":0.0000024515,"h":0.0000024574,"l":0.0000022927,"c":0.0000023019,"v":54133.889196,"t":1728201600}
+{"o":0.0000023019,"h":0.0000023024,"l":0.0000022867,"c":0.0000022949,"v":0.0,"t":1728205200}
+{"o":0.0000022949,"h":0.0000023011,"l":0.0000022899,"c":0.0000022984,"v":0.0,"t":1728208800}
+{"o":0.0000022984,"h":0.0000023208,"l":0.0000022844,"c":0.0000023104,"v":75814.914983,"t":1728212400}
+{"o":0.0000023104,"h":0.0000023258,"l":0.0000023009,"c":0.0000023164,"v":75598.652137,"t":1728216000}
+{"o":0.0000023164,"h":0.0000023253,"l":0.0000023087,"c":0.0000023252,"v":75383.313634,"t":1728219600}
+{"o":0.0000023252,"h":0.0000027534,"l":0.0000022904,"c":0.0000027108,"v":4005633.1630279999,"t":1728223200}
+{"o":0.0000027108,"h":0.000002747,"l":0.0000026727,"c":0.000002684,"v":339556.620154,"t":1728226800}
+{"o":0.000002684,"h":0.0000027053,"l":0.000002675,"c":0.0000027052,"v":0.0,"t":1728230400}
+{"o":0.0000027052,"h":0.0000027062,"l":0.0000026919,"c":0.0000027019,"v":0.0,"t":1728234000}
+{"o":0.0000027019,"h":0.0000027019,"l":0.0000026845,"c":0.000002687,"v":0.0,"t":1728237600}
+{"o":0.000002687,"h":0.0000027647,"l":0.0000026748,"c":0.0000027609,"v":1092312.247159,"t":1728241200}
+{"o":0.0000055624,"h":0.0000058752,"l":0.000005538,"c":0.0000055624,"v":1509095.797247,"t":1721044800}
+{"o":0.0000055624,"h":0.0000056394,"l":0.0000054553,"c":0.0000054909,"v":391014.223289,"t":1721048400}
+{"o":0.0000054909,"h":0.0000055638,"l":0.0000053876,"c":0.0000054902,"v":1047823.337822,"t":1721052000}
+{"o":0.0000054902,"h":0.0000055291,"l":0.0000043964,"c":0.0000044403,"v":3965154.6944540003,"t":1721055600}
+{"o":0.0000044403,"h":0.0000046767,"l":0.0000030506,"c":0.0000041869,"v":29037122.6054579914,"t":1721059200}
+{"o":0.0000041869,"h":0.0000041996,"l":0.000003086,"c":0.000004046,"v":22448315.4847620018,"t":1721062800}
+{"o":0.000004046,"h":0.0000041405,"l":0.0000033257,"c":0.0000039727,"v":15447069.6101350002,"t":1721066400}
+{"o":0.0000039727,"h":0.0000041972,"l":0.0000039373,"c":0.0000040241,"v":2758259.1105540004,"t":1721070000}
+{"o":0.0000040241,"h":0.0000047485,"l":0.000003927,"c":0.0000047055,"v":3770736.1233360013,"t":1721073600}
+{"o":0.0000047055,"h":0.0000047289,"l":0.0000044703,"c":0.0000045617,"v":1291463.9221820002,"t":1721077200}
+{"o":0.0000045617,"h":0.0000047163,"l":0.0000044377,"c":0.0000046316,"v":639897.7918959999,"t":1721080800}
+{"o":0.0000046316,"h":0.0000049149,"l":0.0000045724,"c":0.0000048108,"v":1378317.9699939999,"t":1721084400}
+{"o":0.0000048108,"h":0.0000049059,"l":0.0000047371,"c":0.0000048959,"v":573664.39119,"t":1721088000}
+{"o":0.0000048959,"h":0.000004988,"l":0.000004576,"c":0.0000046566,"v":1823527.6833339999,"t":1721091600}
+{"o":0.0000046566,"h":0.0000047552,"l":0.0000046189,"c":0.0000046687,"v":686215.2125060001,"t":1721095200}
+{"o":0.0000046687,"h":0.0000047283,"l":0.0000045468,"c":0.0000046777,"v":1193163.7785320003,"t":1721098800}
+{"o":0.0000046777,"h":0.0000047844,"l":0.000004657,"c":0.0000047482,"v":216816.698697,"t":1721102400}
+{"o":0.0000047482,"h":0.0000049213,"l":0.0000043236,"c":0.0000045033,"v":2365838.6277370001,"t":1721106000}
+{"o":0.0000045033,"h":0.0000046185,"l":0.0000044327,"c":0.0000045204,"v":375806.966616,"t":1721109600}
+{"o":0.0000045204,"h":0.0000046694,"l":0.0000043053,"c":0.0000044713,"v":2792644.4862150005,"t":1721113200}
+{"o":0.0000044713,"h":0.0000045571,"l":0.0000043833,"c":0.0000045023,"v":999237.9567090002,"t":1721116800}
+{"o":0.0000045023,"h":0.0000046485,"l":0.0000044523,"c":0.0000044998,"v":1068753.8009939999,"t":1721120400}
+{"o":0.0000044998,"h":0.0000046361,"l":0.0000044554,"c":0.0000045853,"v":777759.289922,"t":1721124000}
+{"o":0.0000045853,"h":0.0000048487,"l":0.0000045519,"c":0.000004801,"v":639263.284503,"t":1721127600}
+{"o":0.000004801,"h":0.0000048649,"l":0.000004727,"c":0.0000048049,"v":323809.9761040001,"t":1721131200}
+{"o":0.0000048049,"h":0.0000049748,"l":0.0000047556,"c":0.0000049574,"v":743248.5644739999,"t":1721134800}
+{"o":0.0000049574,"h":0.000005103,"l":0.0000048726,"c":0.0000050575,"v":1099242.449031,"t":1721138400}
+{"o":0.0000050575,"h":0.0000051457,"l":0.0000048526,"c":0.0000049767,"v":530532.047701,"t":1721142000}
+{"o":0.0000049767,"h":0.0000050374,"l":0.0000041076,"c":0.0000042564,"v":6709915.9370009992,"t":1721145600}
+{"o":0.0000042564,"h":0.0000043637,"l":0.0000039951,"c":0.0000042829,"v":4391275.5924169999,"t":1721149200}
+{"o":0.0000042829,"h":0.0000047625,"l":0.0000042588,"c":0.0000047361,"v":2700567.4132789997,"t":1721152800}
+{"o":0.0000047361,"h":0.0000052975,"l":0.0000047218,"c":0.0000050626,"v":4855876.4026619988,"t":1721156400}
+{"o":0.0000050626,"h":0.000005183,"l":0.0000047212,"c":0.0000047924,"v":4293068.7925110003,"t":1721160000}
+{"o":0.0000047924,"h":0.0000054639,"l":0.0000046787,"c":0.000005431,"v":3638561.2634330015,"t":1721163600}
+{"o":0.000005431,"h":0.0000054813,"l":0.0000050192,"c":0.0000050438,"v":2120116.436679,"t":1721167200}
+{"o":0.0000050438,"h":0.0000054745,"l":0.0000047473,"c":0.0000054448,"v":3689260.2689009998,"t":1721170800}
+{"o":0.0000054448,"h":0.0000059376,"l":0.0000054104,"c":0.0000058341,"v":4513187.4449859997,"t":1721174400}
+{"o":0.0000058341,"h":0.0000059166,"l":0.0000055251,"c":0.0000056871,"v":2207449.8986740001,"t":1721178000}
+{"o":0.0000056871,"h":0.0000057618,"l":0.0000056469,"c":0.0000057062,"v":206863.14103,"t":1721181600}
+{"o":0.0000057062,"h":0.0000061844,"l":0.000005687,"c":0.000006003,"v":2924648.4678989998,"t":1721185200}
+{"o":0.000006003,"h":0.000006031,"l":0.0000058573,"c":0.0000058671,"v":411475.587082,"t":1721188800}
+{"o":0.0000058671,"h":0.0000060229,"l":0.0000058232,"c":0.0000058852,"v":1369487.3886770001,"t":1721192400}
+{"o":0.0000058852,"h":0.0000059789,"l":0.0000058568,"c":0.0000059686,"v":198338.944475,"t":1721196000}
+{"o":0.0000059686,"h":0.0000060111,"l":0.0000059414,"c":0.0000059655,"v":39881.259411,"t":1721199600}
+{"o":0.0000059655,"h":0.0000061418,"l":0.0000058895,"c":0.0000060521,"v":601313.911233,"t":1721203200}
+{"o":0.0000060521,"h":0.0000061479,"l":0.0000059921,"c":0.0000060554,"v":485101.66609,"t":1721206800}
+{"o":0.0000060554,"h":0.0000062764,"l":0.0000060553,"c":0.0000061623,"v":1250949.490119,"t":1721210400}
+{"o":0.0000061623,"h":0.0000062518,"l":0.0000057774,"c":0.0000059861,"v":3249467.2881779987,"t":1721214000}
+{"o":0.0000059861,"h":0.0000059987,"l":0.0000057919,"c":0.0000058576,"v":2057723.5972879995,"t":1721217600}
+{"o":0.0000058576,"h":0.0000059012,"l":0.0000056077,"c":0.0000056448,"v":1008217.9965739999,"t":1721221200}
+{"o":0.0000056448,"h":0.0000057085,"l":0.0000056391,"c":0.0000056982,"v":0.0,"t":1721224800}
+{"o":0.0000056982,"h":0.0000057916,"l":0.0000048615,"c":0.0000049457,"v":6991056.5194399999,"t":1721228400}
+{"o":0.0000049457,"h":0.0000050568,"l":0.000004048,"c":0.0000041107,"v":8988820.9815570004,"t":1721232000}
+{"o":0.0000041107,"h":0.0000043783,"l":0.0000039565,"c":0.0000040006,"v":3882722.5214059995,"t":1721235600}
+{"o":0.0000040006,"h":0.0000048804,"l":0.0000039705,"c":0.0000048095,"v":5150432.5076660002,"t":1721239200}
+{"o":0.0000048095,"h":0.0000049229,"l":0.0000047003,"c":0.0000048856,"v":2160727.3042939999,"t":1721242800}
+{"o":0.0000048856,"h":0.0000049406,"l":0.0000047957,"c":0.0000049396,"v":852571.0260559999,"t":1721246400}
+{"o":0.0000049396,"h":0.0000049803,"l":0.0000043925,"c":0.0000044135,"v":2345765.5282509993,"t":1721250000}
+{"o":0.0000044135,"h":0.0000044823,"l":0.000004188,"c":0.0000042594,"v":1813807.7786010003,"t":1721253600}
+{"o":0.0000042594,"h":0.0000045481,"l":0.0000042504,"c":0.0000042832,"v":2214559.1356670004,"t":1721257200}
+{"o":0.0000042832,"h":0.0000045784,"l":0.0000041492,"c":0.000004507,"v":1868582.162341,"t":1721260800}
+{"o":0.000004507,"h":0.0000047789,"l":0.0000044462,"c":0.0000046349,"v":5880633.0350349974,"t":1721264400}
+{"o":0.0000046349,"h":0.0000047257,"l":0.0000042753,"c":0.000004373,"v":2027088.432022,"t":1721268000}
+{"o":0.000004373,"h":0.0000043785,"l":0.0000041293,"c":0.000004219,"v":2612395.2218249999,"t":1721271600}
+{"o":0.000004219,"h":0.0000042579,"l":0.0000041091,"c":0.0000041453,"v":475058.03191,"t":1721275200}
+{"o":0.0000041453,"h":0.000004162,"l":0.0000028529,"c":0.0000028597,"v":9694076.5137440003,"t":1721278800}
+{"o":0.0000028597,"h":0.00000303,"l":0.0000028459,"c":0.0000030093,"v":1860745.0710149999,"t":1721282400}
+{"o":0.0000030093,"h":0.0000030677,"l":0.0000029873,"c":0.0000030665,"v":737195.835023,"t":1721286000}
+{"o":0.0000030665,"h":0.0000030748,"l":0.0000030164,"c":0.0000030252,"v":220441.488816,"t":1721289600}
+{"o":0.0000030252,"h":0.0000030423,"l":0.0000029927,"c":0.0000030013,"v":206303.017362,"t":1721293200}
+{"o":0.0000030013,"h":0.0000030361,"l":0.0000030013,"c":0.0000030182,"v":329891.607447,"t":1721296800}
+{"o":0.0000030182,"h":0.0000031,"l":0.0000030107,"c":0.0000030802,"v":694423.2475910001,"t":1721300400}
+{"o":0.0000030802,"h":0.0000034543,"l":0.0000030352,"c":0.0000034214,"v":4073536.8141510002,"t":1721304000}
+{"o":0.0000034214,"h":0.0000036941,"l":0.0000034075,"c":0.0000034698,"v":3730182.1598629989,"t":1721307600}
+{"o":0.0000034698,"h":0.000003538,"l":0.0000033267,"c":0.0000034077,"v":1904541.1084679998,"t":1721311200}
+{"o":0.0000034077,"h":0.000003782,"l":0.0000034033,"c":0.0000037744,"v":2191106.8085890003,"t":1721314800}
+{"o":0.0000037744,"h":0.0000038062,"l":0.0000035576,"c":0.0000036438,"v":2298170.6373780002,"t":1721318400}
+{"o":0.0000036438,"h":0.0000036839,"l":0.0000034598,"c":0.0000034974,"v":1073901.3120880001,"t":1721322000}
+{"o":0.0000034974,"h":0.0000035099,"l":0.000003414,"c":0.0000034346,"v":411001.305995,"t":1721325600}
+{"o":0.0000034346,"h":0.0000034773,"l":0.0000033589,"c":0.0000033899,"v":869868.645821,"t":1721329200}
+{"o":0.0000033899,"h":0.0000034025,"l":0.0000031474,"c":0.0000031474,"v":1810847.3969239998,"t":1721332800}
+{"o":0.0000031474,"h":0.0000031584,"l":0.0000025449,"c":0.0000026129,"v":8641500.9779810011,"t":1721336400}
+{"o":0.0000026129,"h":0.0000026205,"l":0.0000024797,"c":0.0000025486,"v":2578176.2194079999,"t":1721340000}
+{"o":0.0000025486,"h":0.0000025647,"l":0.0000023254,"c":0.0000023566,"v":3371430.6393490005,"t":1721343600}
+{"o":0.0000023566,"h":0.0000023785,"l":0.0000021987,"c":0.0000022174,"v":1917378.912064,"t":1721347200}
+{"o":0.0000022174,"h":0.0000023995,"l":0.0000022097,"c":0.0000023041,"v":3093214.2206160002,"t":1721350800}
+{"o":0.0000023041,"h":0.0000023493,"l":0.00000224,"c":0.0000022543,"v":1208828.0602279999,"t":1721354400}
+{"o":0.0000022543,"h":0.0000022549,"l":0.0000022093,"c":0.0000022114,"v":0.0,"t":1721358000}
+{"o":0.0000022114,"h":0.0000022252,"l":0.0000020921,"c":0.0000021159,"v":2482245.8910039999,"t":1721361600}
+{"o":0.0000021159,"h":0.0000021175,"l":0.0000020193,"c":0.0000020301,"v":1311562.580239,"t":1721365200}
+{"o":0.0000020301,"h":0.0000020878,"l":0.0000019893,"c":0.0000020407,"v":513277.544165,"t":1721368800}
+{"o":0.0000020407,"h":0.0000020863,"l":0.0000020405,"c":0.0000020784,"v":0.0,"t":1721372400}
+{"o":0.0000020784,"h":0.0000021069,"l":0.0000019072,"c":0.0000019273,"v":2252188.3770560003,"t":1721376000}
+{"o":0.0000019273,"h":0.0000022985,"l":0.0000019091,"c":0.0000022947,"v":8237034.4949190002,"t":1721379600}
+{"o":0.0000022947,"h":0.0000025042,"l":0.0000022627,"c":0.0000024785,"v":1783969.2775590001,"t":1721383200}
+{"o":0.0000024785,"h":0.0000025149,"l":0.0000023961,"c":0.0000023999,"v":1633748.5037700001,"t":1721386800}
+{"o":0.0000023999,"h":0.0000024993,"l":0.0000023759,"c":0.0000024349,"v":1761433.6093069999,"t":1721390400}
+{"o":0.0000024349,"h":0.0000024671,"l":0.0000022208,"c":0.0000022925,"v":4051293.8674099999,"t":1721394000}
+{"o":0.0000022925,"h":0.0000024038,"l":0.0000022675,"c":0.0000023625,"v":2010542.2023610002,"t":1721397600}
+{"o":0.0000023625,"h":0.0000023854,"l":0.0000022876,"c":0.0000023064,"v":1669089.365556,"t":1721401200}
+{"o":0.0000023064,"h":0.0000023073,"l":0.0000019201,"c":0.0000019494,"v":7946930.327047999,"t":1721404800}
+{"o":0.0000019494,"h":0.0000019551,"l":0.0000013653,"c":0.0000015834,"v":23973290.6146389917,"t":1721408400}
+{"o":0.0000015834,"h":0.0000016188,"l":0.0000014746,"c":0.0000015252,"v":7945759.000250998,"t":1721412000}
+{"o":0.0000015252,"h":0.0000016744,"l":0.000001476,"c":0.0000014805,"v":7750503.2134560002,"t":1721415600}
+{"o":0.0000014805,"h":0.0000017688,"l":0.00000143,"c":0.0000016834,"v":10247571.5654969979,"t":1721419200}
+{"o":0.0000016834,"h":0.0000019455,"l":0.0000016481,"c":0.0000019437,"v":7610083.9975250009,"t":1721422800}
+{"o":0.0000019437,"h":0.0000021699,"l":0.0000019283,"c":0.0000021169,"v":4743117.5479849996,"t":1721426400}
+{"o":0.0000021169,"h":0.0000023319,"l":0.0000021061,"c":0.0000023151,"v":4179503.6882270002,"t":1721430000}
+{"o":0.0000023151,"h":0.0000024402,"l":0.0000023066,"c":0.000002328,"v":3132010.3241879996,"t":1721433600}
+{"o":0.000002328,"h":0.0000023563,"l":0.0000023092,"c":0.0000023251,"v":757885.8199369999,"t":1721437200}
+{"o":0.0000023251,"h":0.0000023609,"l":0.000002304,"c":0.0000023453,"v":42696.964898,"t":1721440800}
+{"o":0.0000023453,"h":0.0000023648,"l":0.0000022997,"c":0.0000023251,"v":290244.142705,"t":1721444400}
+{"o":0.0000023251,"h":0.000002326,"l":0.0000022339,"c":0.0000022351,"v":905367.0935990001,"t":1721448000}
+{"o":0.0000022351,"h":0.00000225,"l":0.0000021604,"c":0.0000021655,"v":1414111.8278119999,"t":1721451600}
+{"o":0.0000021655,"h":0.000002177,"l":0.0000020899,"c":0.0000021036,"v":340588.477283,"t":1721455200}
+{"o":0.0000021036,"h":0.0000021128,"l":0.0000020588,"c":0.0000020738,"v":601787.406466,"t":1721458800}
+{"o":0.0000020738,"h":0.0000021922,"l":0.0000020637,"c":0.000002188,"v":1499790.580295,"t":1721462400}
+{"o":0.000002188,"h":0.0000022016,"l":0.0000021734,"c":0.000002187,"v":95466.005006,"t":1721466000}
+{"o":0.000002187,"h":0.0000022735,"l":0.0000021431,"c":0.0000022706,"v":2736364.9367200001,"t":1721469600}
+{"o":0.0000022706,"h":0.0000025662,"l":0.0000022689,"c":0.0000025616,"v":7999047.4854900017,"t":1721473200}
+{"o":0.0000025616,"h":0.0000025616,"l":0.0000024239,"c":0.000002431,"v":1382862.842434,"t":1721476800}
+{"o":0.000002431,"h":0.0000024571,"l":0.0000024073,"c":0.0000024438,"v":393009.110355,"t":1721480400}
+{"o":0.0000024438,"h":0.0000024465,"l":0.0000024269,"c":0.0000024318,"v":0.0,"t":1721484000}
+{"o":0.0000024318,"h":0.0000025882,"l":0.0000024186,"c":0.0000025813,"v":1914496.3230119999,"t":1721487600}
+{"o":0.0000025813,"h":0.0000031513,"l":0.0000025626,"c":0.0000027693,"v":8960066.1368179992,"t":1721491200}
+{"o":0.0000027693,"h":0.000003292,"l":0.0000026945,"c":0.0000032001,"v":3465059.6036009998,"t":1721494800}
+{"o":0.0000032001,"h":0.0000033044,"l":0.0000031589,"c":0.0000032957,"v":2078261.1947559998,"t":1721498400}
+{"o":0.0000032957,"h":0.0000040533,"l":0.0000032842,"c":0.0000036071,"v":6188643.2858799985,"t":1721502000}
+{"o":0.0000036071,"h":0.0000036079,"l":0.0000033261,"c":0.0000034953,"v":2321417.6012889999,"t":1721505600}
+{"o":0.0000034953,"h":0.0000035145,"l":0.0000034291,"c":0.0000034769,"v":116236.607712,"t":1721509200}
+{"o":0.0000034769,"h":0.0000035812,"l":0.0000034151,"c":0.0000034697,"v":1422924.9776940001,"t":1721512800}
+{"o":0.0000034697,"h":0.0000034725,"l":0.000003275,"c":0.0000032887,"v":1230314.481379,"t":1721516400}
+{"o":0.0000032887,"h":0.0000033162,"l":0.0000032752,"c":0.0000032969,"v":244882.087265,"t":1721520000}
+{"o":0.0000032969,"h":0.0000032982,"l":0.0000031285,"c":0.0000031368,"v":1181360.296138,"t":1721523600}
+{"o":0.0000031368,"h":0.0000031675,"l":0.0000031115,"c":0.0000031662,"v":347755.674108,"t":1721527200}
+{"o":0.0000031662,"h":0.0000031764,"l":0.0000029605,"c":0.0000029751,"v":1400269.6194060002,"t":1721530800}
+{"o":0.0000029751,"h":0.0000029791,"l":0.000002881,"c":0.0000028917,"v":598538.225951,"t":1721534400}
+{"o":0.0000028917,"h":0.0000030281,"l":0.0000028607,"c":0.0000030175,"v":1418422.2284649999,"t":1721538000}
+{"o":0.0000030175,"h":0.0000030732,"l":0.0000030129,"c":0.0000030698,"v":393633.495632,"t":1721541600}
+{"o":0.0000030698,"h":0.000003076,"l":0.0000030083,"c":0.0000030186,"v":650000.0,"t":1721545200}
+{"o":0.0000030186,"h":0.0000030197,"l":0.0000030074,"c":0.0000030155,"v":0.0,"t":1721548800}
+{"o":0.0000030155,"h":0.0000030645,"l":0.0000029149,"c":0.0000030399,"v":2067891.1521700001,"t":1721552400}
+{"o":0.0000030399,"h":0.0000030495,"l":0.0000030343,"c":0.0000030488,"v":0.0,"t":1721556000}
+{"o":0.0000030488,"h":0.0000032671,"l":0.0000030351,"c":0.0000032396,"v":799669.426491,"t":1721559600}
+{"o":0.0000032396,"h":0.0000033008,"l":0.0000032298,"c":0.0000032946,"v":321421.803576,"t":1721563200}
+{"o":0.0000032946,"h":0.0000033234,"l":0.000003282,"c":0.0000033122,"v":19027.471122,"t":1721566800}
+{"o":0.0000033122,"h":0.000003368,"l":0.0000032683,"c":0.0000033177,"v":107452.138255,"t":1721570400}
+{"o":0.0000033177,"h":0.0000035838,"l":0.0000032712,"c":0.0000033948,"v":2186736.0397310001,"t":1721574000}
+{"o":0.0000033948,"h":0.0000036852,"l":0.0000033609,"c":0.0000036312,"v":4816655.5027069999,"t":1721577600}
+{"o":0.0000036312,"h":0.0000046216,"l":0.0000036267,"c":0.0000040952,"v":8738474.3616999984,"t":1721581200}
+{"o":0.0000040952,"h":0.0000042309,"l":0.0000038041,"c":0.000004127,"v":4668761.6674009999,"t":1721584800}
+{"o":0.000004127,"h":0.0000042863,"l":0.0000036314,"c":0.0000038101,"v":6036468.9663129989,"t":1721588400}
+{"o":0.0000038101,"h":0.0000040595,"l":0.0000034557,"c":0.0000036471,"v":6546913.026513001,"t":1721592000}
+{"o":0.0000036471,"h":0.0000040841,"l":0.0000033313,"c":0.0000040216,"v":8489532.093085004,"t":1721595600}
+{"o":0.0000040216,"h":0.000004094,"l":0.0000038067,"c":0.0000038165,"v":3052545.7843760005,"t":1721599200}
+{"o":0.0000038165,"h":0.0000038239,"l":0.0000034966,"c":0.0000035158,"v":3931583.9363949997,"t":1721602800}
+{"o":0.0000035158,"h":0.0000037047,"l":0.0000034925,"c":0.0000036486,"v":1357124.180494,"t":1721606400}
+{"o":0.0000036486,"h":0.0000036833,"l":0.0000033995,"c":0.0000034672,"v":2281987.6002700003,"t":1721610000}
+{"o":0.0000034672,"h":0.0000034908,"l":0.0000034093,"c":0.0000034254,"v":529906.651858,"t":1721613600}
+{"o":0.0000034254,"h":0.0000034562,"l":0.0000034222,"c":0.0000034527,"v":0.0,"t":1721617200}
+{"o":0.0000034527,"h":0.0000034819,"l":0.0000031226,"c":0.0000032815,"v":3759351.5537699992,"t":1721620800}
+{"o":0.0000032815,"h":0.0000034329,"l":0.0000031307,"c":0.0000033833,"v":3835784.9207589999,"t":1721624400}
+{"o":0.0000033833,"h":0.0000038837,"l":0.0000033152,"c":0.0000038578,"v":5105258.5747250002,"t":1721628000}
+{"o":0.0000038578,"h":0.0000042505,"l":0.0000038429,"c":0.0000039196,"v":5791919.1642319998,"t":1721631600}
+{"o":0.0000039196,"h":0.0000040628,"l":0.0000033788,"c":0.0000035398,"v":6058676.3021070017,"t":1721635200}
+{"o":0.0000035398,"h":0.0000038194,"l":0.0000035066,"c":0.0000037467,"v":2075964.1826869999,"t":1721638800}
+{"o":0.0000037467,"h":0.0000038766,"l":0.0000036188,"c":0.0000038386,"v":3001920.6544050002,"t":1721642400}
+{"o":0.0000038386,"h":0.0000040613,"l":0.0000038086,"c":0.0000040299,"v":1621581.8917090001,"t":1721646000}
+{"o":0.0000040299,"h":0.0000043329,"l":0.0000031789,"c":0.0000043067,"v":15956709.1681740005,"t":1721649600}
+{"o":0.0000043067,"h":0.0000046982,"l":0.0000041264,"c":0.0000044966,"v":6343270.4037539996,"t":1721653200}
+{"o":0.0000044966,"h":0.0000048078,"l":0.0000044359,"c":0.0000047627,"v":1853362.3552949997,"t":1721656800}
+{"o":0.0000047627,"h":0.0000049052,"l":0.0000045726,"c":0.0000047966,"v":1098853.567396,"t":1721660400}
+{"o":0.0000047966,"h":0.0000052021,"l":0.0000046693,"c":0.0000051688,"v":2801793.7348889997,"t":1721664000}
+{"o":0.0000051688,"h":0.000005677,"l":0.0000050885,"c":0.0000055573,"v":2516701.4216359998,"t":1721667600}
+{"o":0.0000055573,"h":0.0000058173,"l":0.0000054157,"c":0.0000056047,"v":3844996.2983810008,"t":1721671200}
+{"o":0.0000056047,"h":0.0000059347,"l":0.0000054968,"c":0.0000056274,"v":3595818.3469060007,"t":1721674800}
+{"o":0.0000056274,"h":0.0000057001,"l":0.0000048823,"c":0.0000049098,"v":4409774.8093809998,"t":1721678400}
+{"o":0.0000049098,"h":0.000005147,"l":0.0000048564,"c":0.0000049932,"v":3401052.0136099993,"t":1721682000}
+{"o":0.0000049932,"h":0.0000057536,"l":0.000004917,"c":0.0000052417,"v":5612582.4507470001,"t":1721685600}
+{"o":0.0000052417,"h":0.0000054278,"l":0.0000052158,"c":0.0000053753,"v":403935.204201,"t":1721689200}
+{"o":0.0000053753,"h":0.0000054859,"l":0.0000053263,"c":0.0000054345,"v":508276.990647,"t":1721692800}
+{"o":0.0000054345,"h":0.0000054871,"l":0.0000053141,"c":0.0000053962,"v":906851.5453639999,"t":1721696400}
+{"o":0.0000053962,"h":0.0000054875,"l":0.0000053362,"c":0.0000054166,"v":202134.737068,"t":1721700000}
+{"o":0.0000054166,"h":0.0000054786,"l":0.0000054052,"c":0.0000054737,"v":146565.576725,"t":1721703600}
+{"o":0.0000054737,"h":0.0000055869,"l":0.0000050398,"c":0.0000052018,"v":2845694.6134989997,"t":1721707200}
+{"o":0.0000052018,"h":0.0000052625,"l":0.0000043169,"c":0.0000046857,"v":5945082.9117340008,"t":1721710800}
+{"o":0.0000046857,"h":0.0000047019,"l":0.0000046336,"c":0.0000046591,"v":87155.41317,"t":1721714400}
+{"o":0.0000046591,"h":0.0000047116,"l":0.0000046114,"c":0.0000046197,"v":519618.835732,"t":1721718000}
+{"o":0.0000046197,"h":0.0000046292,"l":0.0000045145,"c":0.0000045342,"v":425808.808387,"t":1721721600}
+{"o":0.0000045342,"h":0.0000046279,"l":0.0000045101,"c":0.0000045609,"v":510464.39846,"t":1721725200}
+{"o":0.0000045609,"h":0.0000045752,"l":0.000004393,"c":0.0000044874,"v":951910.433987,"t":1721728800}
+{"o":0.0000044874,"h":0.000004568,"l":0.0000042821,"c":0.0000044467,"v":1719133.561948,"t":1721732400}
+{"o":0.0000044467,"h":0.0000047246,"l":0.0000044349,"c":0.0000045476,"v":1866609.305251,"t":1721736000}
+{"o":0.0000045476,"h":0.0000046321,"l":0.0000044841,"c":0.000004537,"v":10973.734565,"t":1721739600}
+{"o":0.000004537,"h":0.0000047825,"l":0.0000044215,"c":0.0000046605,"v":880351.199826,"t":1721743200}
+{"o":0.0000046605,"h":0.0000049412,"l":0.0000046575,"c":0.000004913,"v":732752.320113,"t":1721746800}
+{"o":0.000004913,"h":0.0000050618,"l":0.0000045782,"c":0.0000047212,"v":1126727.5367670001,"t":1721750400}
+{"o":0.0000047212,"h":0.000004748,"l":0.0000033486,"c":0.0000034204,"v":14947600.0628649965,"t":1721754000}
+{"o":0.0000034204,"h":0.0000037584,"l":0.000003327,"c":0.0000034417,"v":6227419.9657410001,"t":1721757600}
+{"o":0.0000034417,"h":0.0000036961,"l":0.0000034174,"c":0.0000036248,"v":1627590.8098779994,"t":1721761200}
+{"o":0.0000036248,"h":0.0000038225,"l":0.0000035774,"c":0.0000037768,"v":1020841.9224860001,"t":1721764800}
+{"o":0.0000037768,"h":0.0000038754,"l":0.000003755,"c":0.0000038101,"v":1109401.896311,"t":1721768400}
+{"o":0.0000038101,"h":0.000003846,"l":0.0000036911,"c":0.0000037279,"v":686113.2886279998,"t":1721772000}
+{"o":0.0000037279,"h":0.000003797,"l":0.0000037108,"c":0.0000037189,"v":291357.140564,"t":1721775600}
+{"o":0.0000037189,"h":0.000003762,"l":0.0000035103,"c":0.00000359,"v":1425374.679705,"t":1721779200}
+{"o":0.00000359,"h":0.0000035932,"l":0.0000035028,"c":0.0000035429,"v":611670.1018670001,"t":1721782800}
+{"o":0.0000035429,"h":0.0000035533,"l":0.0000034928,"c":0.0000034943,"v":13751.685422,"t":1721786400}
+{"o":0.0000034943,"h":0.0000037911,"l":0.0000034705,"c":0.0000036998,"v":2082015.195976,"t":1721790000}
+{"o":0.0000036998,"h":0.0000038544,"l":0.0000036958,"c":0.000003804,"v":951001.931365,"t":1721793600}
+{"o":0.000003804,"h":0.0000038323,"l":0.0000036105,"c":0.0000036193,"v":1323033.180618,"t":1721797200}
+{"o":0.0000036193,"h":0.0000039149,"l":0.0000035933,"c":0.0000038914,"v":2175644.4862250001,"t":1721800800}
+{"o":0.0000038914,"h":0.0000039841,"l":0.0000038541,"c":0.0000039675,"v":627470.099257,"t":1721804400}
+{"o":0.0000039675,"h":0.0000040743,"l":0.000003896,"c":0.0000039601,"v":228926.44908,"t":1721808000}
+{"o":0.0000039601,"h":0.0000039771,"l":0.0000039345,"c":0.000003947,"v":5056.5889,"t":1721811600}
+{"o":0.000003947,"h":0.0000039517,"l":0.0000038877,"c":0.0000038924,"v":341019.099121,"t":1721815200}
+{"o":0.0000038924,"h":0.000004358,"l":0.0000038704,"c":0.0000041555,"v":5310951.6634960016,"t":1721818800}
+{"o":0.0000041555,"h":0.0000042366,"l":0.0000040862,"c":0.000004132,"v":873727.8398780001,"t":1721822400}
+{"o":0.000004132,"h":0.0000041572,"l":0.000004067,"c":0.0000041061,"v":297311.20224,"t":1721826000}
+{"o":0.0000041061,"h":0.0000061952,"l":0.0000040035,"c":0.0000048961,"v":13885697.1339250039,"t":1721829600}
+{"o":0.0000048961,"h":0.0000049997,"l":0.0000047072,"c":0.0000048389,"v":809933.7087909997,"t":1721833200}
+{"o":0.0000048389,"h":0.0000048766,"l":0.0000045223,"c":0.0000047507,"v":2792118.652799,"t":1721836800}
+{"o":0.0000047507,"h":0.0000049378,"l":0.0000046993,"c":0.0000048985,"v":517576.9868039999,"t":1721840400}
+{"o":0.0000048985,"h":0.0000050892,"l":0.0000048854,"c":0.0000050354,"v":710905.2343850002,"t":1721844000}
+{"o":0.0000050354,"h":0.0000059747,"l":0.000004945,"c":0.0000058102,"v":7246704.414458001,"t":1721847600}
+{"o":0.0000058102,"h":0.0000070946,"l":0.0000057392,"c":0.0000066047,"v":9955026.1538559981,"t":1721851200}
+{"o":0.0000066047,"h":0.00000712,"l":0.0000064173,"c":0.0000069974,"v":10051147.2969700024,"t":1721854800}
+{"o":0.0000069974,"h":0.0000075125,"l":0.0000065658,"c":0.0000066842,"v":11745064.447186999,"t":1721858400}
+{"o":0.0000066842,"h":0.00000677,"l":0.0000065032,"c":0.0000066718,"v":1268428.8130259993,"t":1721862000}
+{"o":0.0000066718,"h":0.0000067808,"l":0.0000065918,"c":0.0000066562,"v":942927.1004060002,"t":1721865600}
+{"o":0.0000066562,"h":0.000006903,"l":0.0000063528,"c":0.0000066192,"v":599794.335286,"t":1721869200}
+{"o":0.0000066192,"h":0.0000072219,"l":0.0000063897,"c":0.0000066017,"v":4261913.6349500008,"t":1721872800}
+{"o":0.0000066017,"h":0.0000067439,"l":0.0000062791,"c":0.0000063433,"v":3245015.5505819991,"t":1721876400}
+{"o":0.0000063433,"h":0.0000063962,"l":0.0000061086,"c":0.0000062043,"v":1607226.136373,"t":1721880000}
+{"o":0.0000062043,"h":0.000006268,"l":0.000006156,"c":0.0000062408,"v":21441.325345,"t":1721883600}
+{"o":0.0000062408,"h":0.0000062702,"l":0.0000061706,"c":0.0000061901,"v":248595.213062,"t":1721887200}
+{"o":0.0000061901,"h":0.000006289,"l":0.0000061735,"c":0.0000062848,"v":2800.0,"t":1721890800}
+{"o":0.0000062848,"h":0.0000063184,"l":0.0000062072,"c":0.0000062591,"v":273949.028793,"t":1721894400}
+{"o":0.0000062591,"h":0.000006284,"l":0.0000061586,"c":0.0000062058,"v":380445.917089,"t":1721898000}
+{"o":0.0000062058,"h":0.0000063099,"l":0.0000060858,"c":0.0000061664,"v":471983.192314,"t":1721901600}
+{"o":0.0000061664,"h":0.0000061763,"l":0.0000060466,"c":0.0000060652,"v":234006.248696,"t":1721905200}
+{"o":0.0000060652,"h":0.0000061548,"l":0.0000059643,"c":0.0000060478,"v":114230.334963,"t":1721908800}
+{"o":0.0000060478,"h":0.0000060819,"l":0.0000059913,"c":0.0000060153,"v":104347.291666,"t":1721912400}
+{"o":0.0000060153,"h":0.0000066652,"l":0.0000058877,"c":0.0000063961,"v":3222084.2695049997,"t":1721916000}
+{"o":0.0000063961,"h":0.0000066241,"l":0.0000063685,"c":0.0000065941,"v":1562394.7886589996,"t":1721919600}
+{"o":0.0000065941,"h":0.0000068743,"l":0.0000064485,"c":0.0000066711,"v":2552628.8941329997,"t":1721923200}
+{"o":0.0000066711,"h":0.0000070928,"l":0.0000065688,"c":0.0000069464,"v":4480841.5254590008,"t":1721926800}
+{"o":0.0000069464,"h":0.0000070798,"l":0.0000062116,"c":0.0000066678,"v":5128990.9146340005,"t":1721930400}
+{"o":0.0000066678,"h":0.0000069657,"l":0.0000066223,"c":0.0000068959,"v":1834562.5375630001,"t":1721934000}
+{"o":0.0000068959,"h":0.0000096048,"l":0.0000067684,"c":0.0000092787,"v":20831120.251564011,"t":1721937600}
+{"o":0.0000092787,"h":0.0000098331,"l":0.0000088737,"c":0.0000094995,"v":14923187.7683700006,"t":1721941200}
+{"o":0.0000094995,"h":0.0000096975,"l":0.0000084221,"c":0.0000084475,"v":12035237.3800939973,"t":1721944800}
+{"o":0.0000084475,"h":0.0000092897,"l":0.0000084182,"c":0.0000091589,"v":3738363.6534559997,"t":1721948400}
+{"o":0.0000091589,"h":0.0000093414,"l":0.0000083807,"c":0.0000084702,"v":3505581.7752570002,"t":1721952000}
+{"o":0.0000084702,"h":0.0000085052,"l":0.0000072885,"c":0.0000072973,"v":10362982.8786389958,"t":1721955600}
+{"o":0.0000072973,"h":0.0000074385,"l":0.0000069541,"c":0.0000073635,"v":3129292.5842309985,"t":1721959200}
+{"o":0.0000073635,"h":0.0000081114,"l":0.0000072953,"c":0.0000079642,"v":5783685.1278059985,"t":1721962800}
+{"o":0.0000079642,"h":0.0000079909,"l":0.0000077863,"c":0.0000078124,"v":527017.112836,"t":1721966400}
+{"o":0.0000078124,"h":0.0000078863,"l":0.0000076164,"c":0.0000077849,"v":1739213.939066,"t":1721970000}
+{"o":0.0000077849,"h":0.0000078232,"l":0.0000076291,"c":0.0000076523,"v":651687.243869,"t":1721973600}
+{"o":0.0000076523,"h":0.0000076747,"l":0.000007591,"c":0.0000076319,"v":216347.291666,"t":1721977200}
+{"o":0.0000076319,"h":0.0000076599,"l":0.0000075375,"c":0.0000075471,"v":1844646.8385769995,"t":1721980800}
+{"o":0.0000075471,"h":0.0000076082,"l":0.0000072782,"c":0.0000074378,"v":3825776.5652200012,"t":1721984400}
+{"o":0.0000074378,"h":0.0000074946,"l":0.0000073468,"c":0.0000073896,"v":397130.61118,"t":1721988000}
+{"o":0.0000073896,"h":0.0000082704,"l":0.0000073687,"c":0.0000082423,"v":6445858.7310029995,"t":1721991600}
+{"o":0.0000082423,"h":0.000008583,"l":0.0000074615,"c":0.0000076355,"v":15294135.8507749997,"t":1721995200}
+{"o":0.0000076355,"h":0.0000080232,"l":0.0000073941,"c":0.0000077949,"v":781451.2406499999,"t":1721998800}
+{"o":0.0000077949,"h":0.0000085891,"l":0.0000077312,"c":0.0000084252,"v":4890819.8989460003,"t":1722002400}
+{"o":0.0000084252,"h":0.0000092961,"l":0.0000083678,"c":0.0000086256,"v":7910800.9354709974,"t":1722006000}
+{"o":0.0000086256,"h":0.0000089429,"l":0.0000083467,"c":0.0000083876,"v":3858496.6800689995,"t":1722009600}
+{"o":0.0000083876,"h":0.0000084193,"l":0.0000081724,"c":0.0000082314,"v":1084090.9410849996,"t":1722013200}
+{"o":0.0000082314,"h":0.0000084424,"l":0.0000081993,"c":0.0000083682,"v":1029071.3463270002,"t":1722016800}
+{"o":0.0000083682,"h":0.0000090774,"l":0.0000083459,"c":0.0000086924,"v":6415653.9649510011,"t":1722020400}
+{"o":0.0000086924,"h":0.0000090238,"l":0.0000083852,"c":0.0000089848,"v":6000147.1923099989,"t":1722024000}
+{"o":0.0000089848,"h":0.0000090946,"l":0.0000088455,"c":0.0000089223,"v":855736.4345980001,"t":1722027600}
+{"o":0.0000089223,"h":0.0000089402,"l":0.0000087678,"c":0.0000087721,"v":616022.4040979999,"t":1722031200}
+{"o":0.0000087721,"h":0.0000088328,"l":0.0000087174,"c":0.0000087897,"v":247495.7167919999,"t":1722034800}
+{"o":0.0000087897,"h":0.00000908,"l":0.0000086469,"c":0.0000088536,"v":1306442.5801099997,"t":1722038400}
+{"o":0.0000088536,"h":0.0000088981,"l":0.0000086609,"c":0.0000087049,"v":979314.1777619995,"t":1722042000}
+{"o":0.0000087049,"h":0.0000087216,"l":0.0000085396,"c":0.0000085623,"v":179662.6738110001,"t":1722045600}
+{"o":0.0000085623,"h":0.0000087683,"l":0.0000085169,"c":0.0000086914,"v":228801.740276,"t":1722049200}
+{"o":0.0000086914,"h":0.0000087071,"l":0.0000085902,"c":0.0000085902,"v":116643.421254,"t":1722052800}
+{"o":0.0000085902,"h":0.0000086655,"l":0.0000085187,"c":0.0000085806,"v":556846.861663,"t":1722056400}
+{"o":0.0000085806,"h":0.000008612,"l":0.0000084202,"c":0.0000084291,"v":597141.349791,"t":1722060000}
+{"o":0.0000084291,"h":0.0000085536,"l":0.0000083408,"c":0.0000084464,"v":377765.2197,"t":1722063600}
+{"o":0.0000084464,"h":0.0000084768,"l":0.0000083318,"c":0.0000084146,"v":126222.658677,"t":1722067200}
+{"o":0.0000084146,"h":0.0000086846,"l":0.0000083407,"c":0.0000086541,"v":3315747.4873700002,"t":1722070800}
+{"o":0.0000086541,"h":0.0000087061,"l":0.0000083186,"c":0.0000083688,"v":1414600.143345,"t":1722074400}
+{"o":0.0000083688,"h":0.0000084174,"l":0.000008216,"c":0.0000082218,"v":614663.348214,"t":1722078000}
+{"o":0.0000082218,"h":0.0000082854,"l":0.0000081584,"c":0.0000082532,"v":172542.47675,"t":1722081600}
+{"o":0.0000082532,"h":0.0000084995,"l":0.000008079,"c":0.0000084257,"v":744837.941435,"t":1722085200}
+{"o":0.0000084257,"h":0.0000085661,"l":0.0000080881,"c":0.0000081965,"v":898606.032122,"t":1722088800}
+{"o":0.0000081965,"h":0.000008362,"l":0.0000079949,"c":0.0000081273,"v":157192.085604,"t":1722092400}
+{"o":0.0000081273,"h":0.0000081989,"l":0.0000074306,"c":0.0000074906,"v":3630457.8608650006,"t":1722096000}
+{"o":0.0000074906,"h":0.0000075441,"l":0.0000068733,"c":0.0000070508,"v":4780372.3016359983,"t":1722099600}
+{"o":0.0000070508,"h":0.0000071597,"l":0.0000067559,"c":0.0000068137,"v":1752606.5832520002,"t":1722103200}
+{"o":0.0000068137,"h":0.0000068841,"l":0.0000065842,"c":0.0000066118,"v":1471138.9760509992,"t":1722106800}
+{"o":0.0000066118,"h":0.0000067454,"l":0.0000064136,"c":0.0000064874,"v":267659.018165,"t":1722110400}
+{"o":0.0000064874,"h":0.000007406,"l":0.0000063612,"c":0.0000072258,"v":6798550.2140499996,"t":1722114000}
+{"o":0.0000072258,"h":0.0000072958,"l":0.0000068078,"c":0.0000069221,"v":2816604.2233870002,"t":1722117600}
+{"o":0.0000069221,"h":0.0000076946,"l":0.0000069221,"c":0.0000075939,"v":5346846.1813449999,"t":1722121200}
+{"o":0.0000075939,"h":0.0000076754,"l":0.0000074776,"c":0.0000075751,"v":33781.092674,"t":1722124800}
+{"o":0.0000075751,"h":0.0000076444,"l":0.0000075046,"c":0.0000076077,"v":78087.005486,"t":1722128400}
+{"o":0.0000076077,"h":0.0000076492,"l":0.0000075126,"c":0.0000075587,"v":1105680.8085979999,"t":1722132000}
+{"o":0.0000075587,"h":0.0000076017,"l":0.0000072775,"c":0.0000073096,"v":1251294.390747,"t":1722135600}
+{"o":0.0000073096,"h":0.0000074178,"l":0.0000062646,"c":0.0000063637,"v":5535847.3223560005,"t":1722139200}
+{"o":0.0000063637,"h":0.0000065494,"l":0.0000063143,"c":0.0000063473,"v":963182.0870109999,"t":1722142800}
+{"o":0.0000063473,"h":0.0000064267,"l":0.0000063297,"c":0.0000064019,"v":167612.08958,"t":1722146400}
+{"o":0.0000064019,"h":0.000006564,"l":0.0000062929,"c":0.0000064875,"v":2156266.3159719999,"t":1722150000}
+{"o":0.0000064875,"h":0.000006516,"l":0.0000064654,"c":0.0000064915,"v":0.0,"t":1722153600}
+{"o":0.0000064915,"h":0.0000064992,"l":0.000006443,"c":0.0000064743,"v":21716.67512,"t":1722157200}
+{"o":0.0000064743,"h":0.0000066628,"l":0.0000064357,"c":0.0000066262,"v":1060342.2378180001,"t":1722160800}
+{"o":0.0000066262,"h":0.0000066275,"l":0.0000065541,"c":0.0000065744,"v":210111.01027,"t":1722164400}
+{"o":0.0000065744,"h":0.0000066279,"l":0.0000065347,"c":0.0000065901,"v":70404.368591,"t":1722168000}
+{"o":0.0000065901,"h":0.0000066341,"l":0.000006544,"c":0.0000066048,"v":28935.33264,"t":1722171600}
+{"o":0.0000066048,"h":0.0000067263,"l":0.0000065362,"c":0.0000067029,"v":416036.963706,"t":1722175200}
+{"o":0.0000067029,"h":0.0000067383,"l":0.000006619,"c":0.0000066534,"v":226006.82928,"t":1722178800}
+{"o":0.0000066534,"h":0.0000066778,"l":0.00000656,"c":0.0000066094,"v":11000.0,"t":1722182400}
+{"o":0.0000066094,"h":0.0000066683,"l":0.0000064542,"c":0.0000064954,"v":1157578.017423,"t":1722186000}
+{"o":0.0000064954,"h":0.0000065071,"l":0.0000063059,"c":0.0000064137,"v":1181349.4440200001,"t":1722189600}
+{"o":0.0000064137,"h":0.0000064996,"l":0.0000063984,"c":0.0000064384,"v":76323.131228,"t":1722193200}
+{"o":0.0000064384,"h":0.0000064516,"l":0.000006377,"c":0.0000064024,"v":145597.317813,"t":1722196800}
+{"o":0.0000064024,"h":0.0000064601,"l":0.000006366,"c":0.0000063941,"v":37696.645031,"t":1722200400}
+{"o":0.0000063941,"h":0.0000064596,"l":0.0000063323,"c":0.0000063978,"v":275105.989832,"t":1722204000}
+{"o":0.0000063978,"h":0.0000064108,"l":0.0000058173,"c":0.0000060354,"v":4080406.2849319992,"t":1722207600}
+{"o":0.0000060354,"h":0.0000063228,"l":0.0000059002,"c":0.0000061484,"v":764952.674341,"t":1722211200}
+{"o":0.0000061484,"h":0.0000065476,"l":0.00000612,"c":0.0000065371,"v":2345211.6803700007,"t":1722214800}
+{"o":0.0000065371,"h":0.0000067062,"l":0.000006358,"c":0.000006501,"v":109554.527531,"t":1722218400}
+{"o":0.000006501,"h":0.0000066057,"l":0.0000064662,"c":0.0000065246,"v":202277.962735,"t":1722222000}
+{"o":0.0000065246,"h":0.0000065345,"l":0.0000064744,"c":0.000006479,"v":22148.524112,"t":1722225600}
+{"o":0.000006479,"h":0.0000065254,"l":0.0000058397,"c":0.0000058501,"v":5057459.4473290006,"t":1722229200}
+{"o":0.0000058501,"h":0.0000058942,"l":0.0000057728,"c":0.0000058043,"v":276584.253332,"t":1722232800}
+{"o":0.0000058043,"h":0.0000058524,"l":0.0000057304,"c":0.0000057524,"v":116015.347358,"t":1722236400}
+{"o":0.0000057524,"h":0.000005782,"l":0.0000056183,"c":0.0000056757,"v":961315.80776,"t":1722240000}
+{"o":0.0000056757,"h":0.0000059925,"l":0.000005661,"c":0.0000059667,"v":1347053.5445000001,"t":1722243600}
+{"o":0.0000059667,"h":0.0000060083,"l":0.0000059298,"c":0.0000059649,"v":105583.136592,"t":1722247200}
+{"o":0.0000059649,"h":0.000005981,"l":0.0000059274,"c":0.0000059592,"v":22148.524112,"t":1722250800}
+{"o":0.0000059592,"h":0.0000060198,"l":0.000005704,"c":0.000005753,"v":1172338.6112239999,"t":1722254400}
+{"o":0.000005753,"h":0.0000058634,"l":0.0000056913,"c":0.0000057977,"v":387129.352251,"t":1722258000}
+{"o":0.0000057977,"h":0.0000059187,"l":0.0000057288,"c":0.0000058318,"v":39774.071942,"t":1722261600}
+{"o":0.0000058318,"h":0.0000058947,"l":0.0000057403,"c":0.0000057775,"v":44297.048224,"t":1722265200}
+{"o":0.0000057775,"h":0.0000059419,"l":0.0000053405,"c":0.0000054192,"v":2055659.4713329996,"t":1722268800}
+{"o":0.0000054192,"h":0.0000054861,"l":0.0000053558,"c":0.0000054124,"v":24112.407086,"t":1722272400}
+{"o":0.0000054124,"h":0.0000054446,"l":0.0000053321,"c":0.0000053815,"v":102030.730486,"t":1722276000}
+{"o":0.0000053815,"h":0.0000054006,"l":0.0000051951,"c":0.0000051952,"v":599708.632327,"t":1722279600}
+{"o":0.0000051952,"h":0.0000052283,"l":0.0000050369,"c":0.000005136,"v":540193.7277569998,"t":1722283200}
+{"o":0.000005136,"h":0.0000052145,"l":0.0000049977,"c":0.0000050537,"v":317819.8636579998,"t":1722286800}
+{"o":0.0000050537,"h":0.0000051333,"l":0.0000049741,"c":0.0000050261,"v":172684.283339,"t":1722290400}
+{"o":0.0000050261,"h":0.0000051768,"l":0.0000050061,"c":0.0000050532,"v":1236725.4916020003,"t":1722294000}
+{"o":0.0000050532,"h":0.000005195,"l":0.0000049614,"c":0.0000050183,"v":927995.1665529999,"t":1722297600}
+{"o":0.0000050183,"h":0.000005277,"l":0.0000049771,"c":0.0000050674,"v":1442417.6727609998,"t":1722301200}
+{"o":0.0000050674,"h":0.0000051259,"l":0.0000047844,"c":0.0000048038,"v":1057424.1376269995,"t":1722304800}
+{"o":0.0000048038,"h":0.0000048215,"l":0.0000045222,"c":0.0000045393,"v":2648680.2259139977,"t":1722308400}
+{"o":0.0000045393,"h":0.0000045484,"l":0.000003725,"c":0.0000038177,"v":4638823.3659280017,"t":1722312000}
+{"o":0.0000038177,"h":0.000003879,"l":0.0000035687,"c":0.0000036224,"v":2030648.1997880011,"t":1722315600}
+{"o":0.0000036224,"h":0.0000036778,"l":0.0000035251,"c":0.0000035978,"v":3580753.6891379948,"t":1722319200}
+{"o":0.0000035978,"h":0.0000036277,"l":0.0000034492,"c":0.0000035945,"v":2777098.2976059997,"t":1722322800}
+{"o":0.0000035945,"h":0.0000036247,"l":0.0000033892,"c":0.0000034231,"v":1867958.0577559997,"t":1722326400}
+{"o":0.0000034231,"h":0.0000034376,"l":0.0000033457,"c":0.0000033683,"v":1281485.0174500004,"t":1722330000}
+{"o":0.0000033683,"h":0.0000036296,"l":0.0000033312,"c":0.0000035916,"v":2164248.4267490003,"t":1722333600}
+{"o":0.0000035916,"h":0.0000040766,"l":0.0000035606,"c":0.0000039099,"v":6406606.1874120012,"t":1722337200}
+{"o":0.0000039099,"h":0.0000041393,"l":0.0000033136,"c":0.0000034494,"v":11269956.3409269974,"t":1722340800}
+{"o":0.0000034494,"h":0.0000034889,"l":0.0000031371,"c":0.0000031897,"v":3893378.2340929997,"t":1722344400}
+{"o":0.0000031897,"h":0.0000033219,"l":0.0000030886,"c":0.0000032459,"v":6956214.5072829984,"t":1722348000}
+{"o":0.0000032459,"h":0.0000034817,"l":0.0000021,"c":0.0000032113,"v":35608348.2076650336,"t":1722351600}
+{"o":0.0000032113,"h":0.0000046357,"l":0.0000031878,"c":0.0000043423,"v":14694192.4791229926,"t":1722355200}
+{"o":0.0000043423,"h":0.0000047604,"l":0.0000042261,"c":0.0000047172,"v":4076239.3744049999,"t":1722358800}
+{"o":0.0000047172,"h":0.0000047365,"l":0.0000043866,"c":0.0000044182,"v":1383585.8174070003,"t":1722362400}
+{"o":0.0000044182,"h":0.0000047087,"l":0.0000040678,"c":0.0000045635,"v":8637271.7201310005,"t":1722366000}
+{"o":0.0000045635,"h":0.0000047771,"l":0.0000040558,"c":0.0000043845,"v":7454215.3814279996,"t":1722369600}
+{"o":0.0000043845,"h":0.0000045404,"l":0.0000043588,"c":0.0000043697,"v":1281399.7290959998,"t":1722373200}
+{"o":0.0000043697,"h":0.0000045486,"l":0.0000033518,"c":0.0000045317,"v":13483726.7793859988,"t":1722376800}
+{"o":0.0000045317,"h":0.0000048395,"l":0.0000041052,"c":0.0000042244,"v":7983491.8200980015,"t":1722380400}
+{"o":0.0000042244,"h":0.0000044054,"l":0.0000041826,"c":0.0000043272,"v":2159935.194743,"t":1722384000}
+{"o":0.0000043272,"h":0.0000046526,"l":0.0000040226,"c":0.0000040824,"v":5884277.7258029981,"t":1722387600}
+{"o":0.0000040824,"h":0.0000041483,"l":0.000004062,"c":0.0000041044,"v":503711.963029,"t":1722391200}
+{"o":0.0000041044,"h":0.0000043105,"l":0.0000040786,"c":0.0000042923,"v":925577.34097,"t":1722394800}
+{"o":0.0000042923,"h":0.0000043961,"l":0.000004086,"c":0.0000041305,"v":2030537.83522,"t":1722398400}
+{"o":0.0000041305,"h":0.0000042137,"l":0.0000039635,"c":0.000004125,"v":1243779.4276460002,"t":1722402000}
+{"o":0.000004125,"h":0.0000041916,"l":0.0000040716,"c":0.0000040769,"v":404456.67537,"t":1722405600}
+{"o":0.0000040769,"h":0.0000041504,"l":0.0000030718,"c":0.0000031769,"v":20670866.7934380025,"t":1722409200}
+{"o":0.0000031769,"h":0.0000039183,"l":0.0000031596,"c":0.0000036971,"v":8982074.5750989988,"t":1722412800}
+{"o":0.0000036971,"h":0.0000037194,"l":0.0000034291,"c":0.0000034897,"v":3516329.7426690003,"t":1722416400}
+{"o":0.0000034897,"h":0.0000035624,"l":0.0000034878,"c":0.0000035576,"v":513147.517668,"t":1722420000}
+{"o":0.0000035576,"h":0.0000036414,"l":0.0000035222,"c":0.0000036349,"v":774999.819424,"t":1722423600}
+{"o":0.0000036349,"h":0.0000038942,"l":0.0000036192,"c":0.0000038928,"v":1541150.5757930002,"t":1722427200}
+{"o":0.0000038928,"h":0.0000040079,"l":0.000003826,"c":0.000003941,"v":706578.341882,"t":1722430800}
+{"o":0.000003941,"h":0.0000040057,"l":0.0000038967,"c":0.0000039659,"v":400734.6564710001,"t":1722434400}
+{"o":0.0000039659,"h":0.0000039838,"l":0.0000038968,"c":0.0000039222,"v":452615.451251,"t":1722438000}
+{"o":0.0000039222,"h":0.0000039334,"l":0.0000037029,"c":0.00000374,"v":1689318.4292370002,"t":1722441600}
+{"o":0.00000374,"h":0.0000038029,"l":0.0000036448,"c":0.0000037576,"v":586135.2993139999,"t":1722445200}
+{"o":0.0000037576,"h":0.0000040917,"l":0.0000037158,"c":0.0000040061,"v":4440263.9915650003,"t":1722448800}
+{"o":0.0000040061,"h":0.0000041351,"l":0.0000039666,"c":0.0000040762,"v":17033.357503,"t":1722452400}
+{"o":0.0000040762,"h":0.0000041506,"l":0.0000039432,"c":0.0000040206,"v":117093.133002,"t":1722456000}
+{"o":0.0000040206,"h":0.00000404,"l":0.0000037478,"c":0.0000037909,"v":2508145.8425850002,"t":1722459600}
+{"o":0.0000037909,"h":0.0000038872,"l":0.0000037429,"c":0.0000038501,"v":1438625.4335169999,"t":1722463200}
+{"o":0.0000038501,"h":0.0000039071,"l":0.0000037695,"c":0.0000039032,"v":1392831.1450749999,"t":1722466800}
+{"o":0.0000039032,"h":0.0000039486,"l":0.0000038546,"c":0.0000038844,"v":251535.82119,"t":1722470400}
+{"o":0.0000038844,"h":0.0000039716,"l":0.0000038562,"c":0.0000038956,"v":548235.6125880003,"t":1722474000}
+{"o":0.0000038956,"h":0.0000039524,"l":0.0000038591,"c":0.0000039123,"v":44527.389271,"t":1722477600}
+{"o":0.0000039123,"h":0.0000039663,"l":0.0000039123,"c":0.0000039621,"v":506626.093259,"t":1722481200}
+{"o":0.0000039621,"h":0.0000040321,"l":0.0000039507,"c":0.0000040182,"v":41123.3841,"t":1722484800}
+{"o":0.0000040182,"h":0.000004052,"l":0.0000039093,"c":0.00000398,"v":66601.134865,"t":1722488400}
+{"o":0.00000398,"h":0.0000040035,"l":0.0000039631,"c":0.0000040006,"v":40058.198205,"t":1722492000}
+{"o":0.0000040006,"h":0.0000040146,"l":0.0000038199,"c":0.0000038473,"v":1250818.8827889999,"t":1722495600}
+{"o":0.0000038473,"h":0.000003957,"l":0.0000036944,"c":0.0000038145,"v":2944003.190279,"t":1722499200}
+{"o":0.0000038145,"h":0.0000038462,"l":0.0000036085,"c":0.0000036466,"v":1231016.7004450001,"t":1722502800}
+{"o":0.0000036466,"h":0.0000036824,"l":0.0000036215,"c":0.000003658,"v":119954.94209,"t":1722506400}
+{"o":0.000003658,"h":0.0000037079,"l":0.0000036257,"c":0.0000036515,"v":577324.476696,"t":1722510000}
+{"o":0.0000036515,"h":0.0000039872,"l":0.0000036137,"c":0.000003952,"v":1957614.7747380002,"t":1722513600}
+{"o":0.000003952,"h":0.0000039987,"l":0.0000038646,"c":0.0000039377,"v":400458.614208,"t":1722517200}
+{"o":0.0000039377,"h":0.0000040595,"l":0.0000035831,"c":0.0000037008,"v":1958202.0491080005,"t":1722520800}
+{"o":0.0000037008,"h":0.000003774,"l":0.000003271,"c":0.000003604,"v":4826523.5839439994,"t":1722524400}
+{"o":0.000003604,"h":0.0000036556,"l":0.0000035717,"c":0.0000035858,"v":100802.355497,"t":1722528000}
+{"o":0.0000035858,"h":0.0000036647,"l":0.0000035488,"c":0.0000035842,"v":634114.3684290001,"t":1722531600}
+{"o":0.0000035842,"h":0.0000036815,"l":0.000003576,"c":0.0000036293,"v":11831.187755,"t":1722535200}
+{"o":0.0000036293,"h":0.000003667,"l":0.0000035128,"c":0.0000036078,"v":847371.0892470001,"t":1722538800}
+{"o":0.0000036078,"h":0.0000036773,"l":0.0000035259,"c":0.0000035322,"v":1023492.583467,"t":1722542400}
+{"o":0.0000035322,"h":0.0000038766,"l":0.0000034642,"c":0.0000037974,"v":2416573.9449189999,"t":1722546000}
+{"o":0.0000037974,"h":0.000003934,"l":0.0000037503,"c":0.0000039019,"v":524863.168591,"t":1722549600}
+{"o":0.0000039019,"h":0.0000039134,"l":0.0000038121,"c":0.0000038332,"v":525617.897789,"t":1722553200}
+{"o":0.0000038332,"h":0.0000038413,"l":0.0000037175,"c":0.0000037713,"v":390000.0,"t":1722556800}
+{"o":0.0000037713,"h":0.0000038351,"l":0.0000037713,"c":0.0000038304,"v":0.0,"t":1722560400}
+{"o":0.0000038304,"h":0.0000038997,"l":0.0000035986,"c":0.0000036779,"v":540505.2610460001,"t":1722564000}
+{"o":0.0000036779,"h":0.0000038723,"l":0.000003642,"c":0.0000038307,"v":1072674.4611760001,"t":1722567600}
+{"o":0.0000038307,"h":0.0000038469,"l":0.0000038024,"c":0.0000038127,"v":38876.720422,"t":1722571200}
+{"o":0.0000038127,"h":0.0000038828,"l":0.0000037557,"c":0.0000038218,"v":279664.79863,"t":1722574800}
+{"o":0.0000038218,"h":0.0000039003,"l":0.0000038112,"c":0.0000038297,"v":0.0,"t":1722578400}
+{"o":0.0000038297,"h":0.0000038741,"l":0.0000035209,"c":0.0000035413,"v":1519582.071183,"t":1722582000}
+{"o":0.0000035413,"h":0.0000035651,"l":0.0000035015,"c":0.0000035031,"v":0.0,"t":1722585600}
+{"o":0.0000035031,"h":0.0000035045,"l":0.000003477,"c":0.0000034885,"v":0.0,"t":1722589200}
+{"o":0.0000034885,"h":0.0000035614,"l":0.0000034672,"c":0.0000035371,"v":137732.694456,"t":1722592800}
+{"o":0.0000035371,"h":0.0000035445,"l":0.0000035163,"c":0.0000035378,"v":0.0,"t":1722596400}
+{"o":0.0000035378,"h":0.0000035815,"l":0.0000033164,"c":0.0000033438,"v":2441462.4836820001,"t":1722600000}
+{"o":0.0000033438,"h":0.0000033702,"l":0.0000030924,"c":0.0000032622,"v":589312.929093,"t":1722603600}
+{"o":0.0000032622,"h":0.0000034806,"l":0.0000029374,"c":0.0000030982,"v":1087705.236301,"t":1722607200}
+{"o":0.0000030982,"h":0.0000032146,"l":0.000002924,"c":0.0000031322,"v":4050362.0047380007,"t":1722610800}
+{"o":0.0000031322,"h":0.0000031855,"l":0.0000030654,"c":0.000003125,"v":133923.200654,"t":1722614400}
+{"o":0.000003125,"h":0.0000031452,"l":0.0000030859,"c":0.0000031244,"v":0.0,"t":1722618000}
+{"o":0.0000031244,"h":0.0000031625,"l":0.0000031167,"c":0.000003149,"v":0.0,"t":1722621600}
+{"o":0.000003149,"h":0.0000032194,"l":0.0000027949,"c":0.0000028379,"v":5311251.9699879996,"t":1722625200}
+{"o":0.0000028379,"h":0.0000029288,"l":0.0000025842,"c":0.0000028662,"v":9046822.9777249973,"t":1722628800}
+{"o":0.0000028662,"h":0.0000029171,"l":0.0000026396,"c":0.0000026471,"v":1767147.8384710001,"t":1722632400}
+{"o":0.0000026471,"h":0.0000027886,"l":0.0000026404,"c":0.0000027795,"v":756110.2128379999,"t":1722636000}
+{"o":0.0000027795,"h":0.0000028697,"l":0.0000027472,"c":0.0000028377,"v":643995.1138310001,"t":1722639600}
+{"o":0.0000028377,"h":0.0000029355,"l":0.0000028099,"c":0.0000028635,"v":689558.2909680001,"t":1722643200}
+{"o":0.0000028635,"h":0.0000030326,"l":0.0000028152,"c":0.0000029654,"v":887517.514969,"t":1722646800}
+{"o":0.0000029654,"h":0.0000030107,"l":0.000002916,"c":0.0000029575,"v":518110.064474,"t":1722650400}
+{"o":0.0000029575,"h":0.000002967,"l":0.0000028788,"c":0.0000028802,"v":253077.64449,"t":1722654000}
+{"o":0.0000028802,"h":0.0000029638,"l":0.0000028795,"c":0.000002956,"v":125468.298862,"t":1722657600}
+{"o":0.000002956,"h":0.0000029649,"l":0.0000029372,"c":0.0000029508,"v":0.0,"t":1722661200}
+{"o":0.0000029508,"h":0.0000032534,"l":0.0000029324,"c":0.0000032214,"v":2635752.5085210004,"t":1722664800}
+{"o":0.0000032214,"h":0.0000033629,"l":0.0000032017,"c":0.0000033215,"v":968026.8085080001,"t":1722668400}
+{"o":0.0000033215,"h":0.0000033775,"l":0.0000032359,"c":0.00000327,"v":688652.2134520001,"t":1722672000}
+{"o":0.00000327,"h":0.000003313,"l":0.0000032545,"c":0.0000032545,"v":0.0,"t":1722675600}
+{"o":0.0000032545,"h":0.0000032693,"l":0.0000032325,"c":0.0000032393,"v":0.0,"t":1722679200}
+{"o":0.0000032393,"h":0.0000032477,"l":0.0000032002,"c":0.0000032037,"v":15711.015249,"t":1722682800}
+{"o":0.0000032037,"h":0.0000032136,"l":0.0000031789,"c":0.0000031981,"v":0.0,"t":1722686400}
+{"o":0.0000031981,"h":0.0000033607,"l":0.0000031947,"c":0.0000033462,"v":1390731.814267,"t":1722690000}
+{"o":0.0000033462,"h":0.0000034334,"l":0.0000033266,"c":0.0000034236,"v":520629.325853,"t":1722693600}
+{"o":0.0000034236,"h":0.0000035487,"l":0.0000032636,"c":0.0000033943,"v":1752900.9733529999,"t":1722697200}
+{"o":0.0000033943,"h":0.0000034312,"l":0.0000031415,"c":0.000003178,"v":1707916.8466229998,"t":1722700800}
+{"o":0.000003178,"h":0.0000032797,"l":0.0000030953,"c":0.0000031853,"v":10165.499777,"t":1722704400}
+{"o":0.0000031853,"h":0.0000032434,"l":0.0000026664,"c":0.000002706,"v":4359895.8560659997,"t":1722708000}
+{"o":0.000002706,"h":0.000003534,"l":0.0000026802,"c":0.0000035317,"v":6747611.0957630016,"t":1722711600}
+{"o":0.0000035317,"h":0.0000035416,"l":0.0000032215,"c":0.0000032572,"v":2081647.708022,"t":1722715200}
+{"o":0.0000032572,"h":0.0000032704,"l":0.0000032003,"c":0.0000032118,"v":0.0,"t":1722718800}
+{"o":0.0000032118,"h":0.0000032874,"l":0.0000031924,"c":0.0000032646,"v":773545.2507680001,"t":1722722400}
+{"o":0.0000032646,"h":0.0000032776,"l":0.0000032396,"c":0.0000032718,"v":0.0,"t":1722726000}
+{"o":0.0000032718,"h":0.0000032778,"l":0.0000032335,"c":0.0000032362,"v":0.0,"t":1722729600}
+{"o":0.0000032362,"h":0.0000033219,"l":0.0000032328,"c":0.0000032722,"v":26497.160542,"t":1722733200}
+{"o":0.0000032722,"h":0.0000033195,"l":0.0000032279,"c":0.0000032859,"v":10089.225414,"t":1722736800}
+{"o":0.0000032859,"h":0.0000033191,"l":0.0000032784,"c":0.000003312,"v":0.0,"t":1722740400}
+{"o":0.000003312,"h":0.0000033455,"l":0.0000033087,"c":0.0000033439,"v":0.0,"t":1722744000}
+{"o":0.0000033439,"h":0.0000033459,"l":0.0000033088,"c":0.0000033287,"v":0.0,"t":1722747600}
+{"o":0.0000033287,"h":0.0000033428,"l":0.0000032917,"c":0.0000032994,"v":151567.27214,"t":1722751200}
+{"o":0.0000032994,"h":0.0000033716,"l":0.0000032961,"c":0.0000033657,"v":0.0,"t":1722754800}
+{"o":0.0000033657,"h":0.0000033958,"l":0.0000032547,"c":0.0000032945,"v":15887.054605,"t":1722758400}
+{"o":0.0000032945,"h":0.0000033026,"l":0.000003265,"c":0.0000032669,"v":0.0,"t":1722762000}
+{"o":0.0000032669,"h":0.000003287,"l":0.0000032488,"c":0.0000032534,"v":0.0,"t":1722765600}
+{"o":0.0000032534,"h":0.0000032722,"l":0.0000032427,"c":0.0000032654,"v":0.0,"t":1722769200}
+{"o":0.0000032654,"h":0.0000032738,"l":0.0000032303,"c":0.0000032343,"v":0.0,"t":1722772800}
+{"o":0.0000032343,"h":0.0000033581,"l":0.0000032293,"c":0.0000033568,"v":444954.456708,"t":1722776400}
+{"o":0.0000033568,"h":0.0000035211,"l":0.0000031923,"c":0.0000033352,"v":1619761.0905839999,"t":1722780000}
+{"o":0.0000033352,"h":0.0000034058,"l":0.0000033007,"c":0.0000033682,"v":54174.607116,"t":1722783600}
+{"o":0.0000033682,"h":0.0000034266,"l":0.0000030703,"c":0.0000031531,"v":3665038.3475310002,"t":1722787200}
+{"o":0.0000031531,"h":0.0000031984,"l":0.0000030801,"c":0.0000031,"v":47661.0,"t":1722790800}
+{"o":0.0000031,"h":0.0000032971,"l":0.0000029861,"c":0.0000031886,"v":157795.149365,"t":1722794400}
+{"o":0.0000031886,"h":0.0000033198,"l":0.0000030906,"c":0.0000032309,"v":482316.228188,"t":1722798000}
+{"o":0.0000032309,"h":0.000003332,"l":0.0000027984,"c":0.0000030361,"v":9193393.0996540021,"t":1722801600}
+{"o":0.0000030361,"h":0.0000031714,"l":0.0000029561,"c":0.000003162,"v":3164199.7379899994,"t":1722805200}
+{"o":0.000003162,"h":0.0000034395,"l":0.0000031112,"c":0.0000032856,"v":3612596.0316519998,"t":1722808800}
+{"o":0.0000032856,"h":0.0000035539,"l":0.0000032608,"c":0.0000035286,"v":3359837.1506359996,"t":1722812400}
+{"o":0.0000035286,"h":0.0000038484,"l":0.0000035012,"c":0.0000038074,"v":13399.410677,"t":1722816000}
+{"o":0.0000038074,"h":0.0000042388,"l":0.0000035517,"c":0.0000036279,"v":171975.941218,"t":1722819600}
+{"o":0.0000036279,"h":0.0000037912,"l":0.000003498,"c":0.0000035951,"v":363561.169219,"t":1722823200}
+{"o":0.0000035951,"h":0.0000037376,"l":0.0000032744,"c":0.0000034051,"v":2736316.9079769999,"t":1722826800}
+{"o":0.0000034051,"h":0.0000034974,"l":0.0000018061,"c":0.0000022487,"v":50761958.3258279935,"t":1722830400}
+{"o":0.0000022487,"h":0.0000026607,"l":0.0000021466,"c":0.0000025068,"v":5064672.2590460004,"t":1722834000}
+{"o":0.0000025068,"h":0.000002724,"l":0.0000022432,"c":0.0000022939,"v":5633880.5230109999,"t":1722837600}
+{"o":0.0000022939,"h":0.0000025699,"l":0.0000021335,"c":0.0000023792,"v":4556989.7691780003,"t":1722841200}
+{"o":0.0000023792,"h":0.0000025233,"l":0.0000023111,"c":0.0000023696,"v":3018924.4505159999,"t":1722844800}
+{"o":0.0000023696,"h":0.0000025073,"l":0.0000023439,"c":0.0000023997,"v":346943.956355,"t":1722848400}
+{"o":0.0000023997,"h":0.0000025389,"l":0.0000023889,"c":0.0000024757,"v":0.0,"t":1722852000}
+{"o":0.0000024757,"h":0.0000026008,"l":0.0000022614,"c":0.0000024178,"v":1074358.5741599998,"t":1722855600}
+{"o":0.0000024178,"h":0.000002647,"l":0.0000023027,"c":0.0000024485,"v":8280416.1210980006,"t":1722859200}
+{"o":0.0000024485,"h":0.0000027711,"l":0.0000022059,"c":0.0000024771,"v":2145230.2602709997,"t":1722862800}
+{"o":0.0000024771,"h":0.0000025409,"l":0.0000022809,"c":0.0000024093,"v":25214.437119,"t":1722866400}
+{"o":0.0000024093,"h":0.0000028489,"l":0.0000023452,"c":0.00000278,"v":3088554.144177,"t":1722870000}
+{"o":0.00000278,"h":0.0000029468,"l":0.0000026655,"c":0.0000028268,"v":1544152.2146400001,"t":1722873600}
+{"o":0.0000028268,"h":0.0000029243,"l":0.0000027431,"c":0.0000028384,"v":35344.1407,"t":1722877200}
+{"o":0.0000028384,"h":0.0000029763,"l":0.0000028379,"c":0.0000029686,"v":0.0,"t":1722880800}
+{"o":0.0000029686,"h":0.0000030132,"l":0.0000027833,"c":0.0000028325,"v":12183.146026,"t":1722884400}
+{"o":0.0000028325,"h":0.0000030438,"l":0.0000027522,"c":0.0000029627,"v":1762101.0150030002,"t":1722888000}
+{"o":0.0000029627,"h":0.0000029961,"l":0.00000289,"c":0.0000029753,"v":0.0,"t":1722891600}
+{"o":0.0000029753,"h":0.0000029874,"l":0.0000029118,"c":0.0000029503,"v":0.0,"t":1722895200}
+{"o":0.0000029503,"h":0.0000030935,"l":0.0000028105,"c":0.0000029153,"v":1100268.3533629999,"t":1722898800}
+{"o":0.0000029153,"h":0.0000029245,"l":0.0000027178,"c":0.0000027234,"v":0.0,"t":1722902400}
+{"o":0.0000027234,"h":0.0000029395,"l":0.0000026903,"c":0.0000029088,"v":171877.480538,"t":1722906000}
+{"o":0.0000029088,"h":0.0000029759,"l":0.0000028561,"c":0.0000029108,"v":168046.393895,"t":1722909600}
+{"o":0.0000029108,"h":0.000002962,"l":0.0000028875,"c":0.000002938,"v":224369.518641,"t":1722913200}
+{"o":0.000002938,"h":0.0000030229,"l":0.0000028594,"c":0.0000029441,"v":158315.442266,"t":1722916800}
+{"o":0.0000029441,"h":0.0000029804,"l":0.0000027557,"c":0.0000028343,"v":2092506.1668800001,"t":1722920400}
+{"o":0.0000028343,"h":0.0000029211,"l":0.0000028006,"c":0.000002849,"v":686706.0266700001,"t":1722924000}
+{"o":0.000002849,"h":0.0000028801,"l":0.0000027106,"c":0.0000027513,"v":2332238.655181,"t":1722927600}
+{"o":0.0000027513,"h":0.0000029758,"l":0.000002749,"c":0.000002899,"v":2120650.6133810002,"t":1722931200}
+{"o":0.000002899,"h":0.0000029219,"l":0.0000027539,"c":0.0000027942,"v":1377236.0360070001,"t":1722934800}
+{"o":0.0000027942,"h":0.0000028157,"l":0.000002708,"c":0.0000027205,"v":570480.9384240001,"t":1722938400}
+{"o":0.0000027205,"h":0.0000027496,"l":0.0000026866,"c":0.0000027161,"v":0.0,"t":1722942000}
+{"o":0.0000027161,"h":0.0000027804,"l":0.000002696,"c":0.0000027757,"v":45922.562112,"t":1722945600}
+{"o":0.0000027757,"h":0.0000028122,"l":0.0000026743,"c":0.0000027032,"v":200000.0,"t":1722949200}
+{"o":0.0000027032,"h":0.0000027068,"l":0.0000025607,"c":0.0000025933,"v":0.0,"t":1722952800}
+{"o":0.0000025933,"h":0.000002809,"l":0.0000025635,"c":0.0000027583,"v":479699.588155,"t":1722956400}
+{"o":0.0000027583,"h":0.000002794,"l":0.000002711,"c":0.0000027483,"v":300936.472683,"t":1722960000}
+{"o":0.0000027483,"h":0.0000027971,"l":0.0000025112,"c":0.0000025811,"v":3988444.9411589997,"t":1722963600}
+{"o":0.0000025811,"h":0.0000025978,"l":0.0000023065,"c":0.0000023333,"v":1020200.920077,"t":1722967200}
+{"o":0.0000023333,"h":0.0000023831,"l":0.0000022867,"c":0.000002315,"v":414879.8836369999,"t":1722970800}
+{"o":0.000002315,"h":0.0000024126,"l":0.0000022758,"c":0.0000023475,"v":1342171.8934390009,"t":1722974400}
+{"o":0.0000023475,"h":0.0000024062,"l":0.0000023173,"c":0.0000023806,"v":717306.2070319999,"t":1722978000}
+{"o":0.0000023806,"h":0.0000024241,"l":0.0000023206,"c":0.0000023912,"v":441612.975549,"t":1722981600}
+{"o":0.0000023912,"h":0.0000024352,"l":0.0000023539,"c":0.0000023791,"v":283557.647054,"t":1722985200}
+{"o":0.0000023791,"h":0.0000024322,"l":0.0000023519,"c":0.0000023963,"v":273027.619751,"t":1722988800}
+{"o":0.0000023963,"h":0.000002437,"l":0.0000023254,"c":0.0000023266,"v":0.0,"t":1722992400}
+{"o":0.0000023266,"h":0.0000024162,"l":0.0000022847,"c":0.0000023742,"v":46932.693509,"t":1722996000}
+{"o":0.0000023742,"h":0.0000027215,"l":0.0000023378,"c":0.0000026757,"v":3647359.0911929999,"t":1722999600}
+{"o":0.0000026757,"h":0.0000027087,"l":0.0000024765,"c":0.000002495,"v":3487004.1416719998,"t":1723003200}
+{"o":0.000002495,"h":0.0000025023,"l":0.0000024693,"c":0.0000024974,"v":0.0,"t":1723006800}
+{"o":0.0000024974,"h":0.0000025232,"l":0.0000023796,"c":0.0000024439,"v":663333.64806,"t":1723010400}
+{"o":0.0000024439,"h":0.0000024673,"l":0.0000023961,"c":0.0000024074,"v":10643.389586,"t":1723014000}
+{"o":0.0000024074,"h":0.0000024641,"l":0.0000023228,"c":0.0000023326,"v":2373162.0992359999,"t":1723017600}
+{"o":0.0000023326,"h":0.000002348,"l":0.0000020536,"c":0.0000020796,"v":2823252.5086349994,"t":1723021200}
+{"o":0.0000020796,"h":0.0000020875,"l":0.0000019107,"c":0.0000019388,"v":2987107.5212519998,"t":1723024800}
+{"o":0.0000019388,"h":0.0000019608,"l":0.0000019083,"c":0.0000019214,"v":526361.490709,"t":1723028400}
+{"o":0.0000019214,"h":0.000001967,"l":0.0000018662,"c":0.0000018706,"v":2447033.0181229999,"t":1723032000}
+{"o":0.0000018706,"h":0.0000018955,"l":0.0000017868,"c":0.0000018167,"v":1233306.633407,"t":1723035600}
+{"o":0.0000018167,"h":0.0000018907,"l":0.0000017813,"c":0.000001859,"v":486534.395432,"t":1723039200}
+{"o":0.000001859,"h":0.0000018904,"l":0.0000018345,"c":0.0000018636,"v":286213.176184,"t":1723042800}
+{"o":0.0000018636,"h":0.0000019564,"l":0.0000018242,"c":0.0000018917,"v":3796494.4548599999,"t":1723046400}
+{"o":0.0000018917,"h":0.0000019252,"l":0.0000017516,"c":0.0000017797,"v":3571301.2352999998,"t":1723050000}
+{"o":0.0000017797,"h":0.0000018193,"l":0.0000016541,"c":0.0000017241,"v":5521870.6913799988,"t":1723053600}
+{"o":0.0000017241,"h":0.000002051,"l":0.0000017086,"c":0.0000018442,"v":9524614.7941540014,"t":1723057200}
+{"o":0.0000018442,"h":0.000001902,"l":0.0000018083,"c":0.0000018608,"v":968085.0128579999,"t":1723060800}
+{"o":0.0000018608,"h":0.0000018907,"l":0.0000018248,"c":0.0000018611,"v":77501.564792,"t":1723064400}
+{"o":0.0000018611,"h":0.0000019143,"l":0.0000017213,"c":0.0000017378,"v":2605290.3813410001,"t":1723068000}
+{"o":0.0000017378,"h":0.0000018143,"l":0.0000017259,"c":0.0000017846,"v":1174968.8652579999,"t":1723071600}
+{"o":0.0000017846,"h":0.0000018351,"l":0.0000017623,"c":0.0000018008,"v":3091804.8008810002,"t":1723075200}
+{"o":0.0000018008,"h":0.0000020066,"l":0.0000016962,"c":0.0000018833,"v":1751441.773607,"t":1723078800}
+{"o":0.0000018833,"h":0.0000019116,"l":0.0000018501,"c":0.0000018859,"v":342059.68998,"t":1723082400}
+{"o":0.0000018859,"h":0.0000019386,"l":0.0000018682,"c":0.0000019379,"v":69540.482664,"t":1723086000}
+{"o":0.0000019379,"h":0.0000019593,"l":0.0000019215,"c":0.0000019548,"v":0.0,"t":1723089600}
+{"o":0.0000019548,"h":0.0000019561,"l":0.000001868,"c":0.0000018757,"v":600000.0,"t":1723093200}
+{"o":0.0000018757,"h":0.0000019877,"l":0.0000018254,"c":0.000001959,"v":2465743.5733949998,"t":1723096800}
+{"o":0.000001959,"h":0.0000019673,"l":0.0000018641,"c":0.0000018979,"v":1998241.7479500002,"t":1723100400}
+{"o":0.0000018979,"h":0.0000019126,"l":0.0000018826,"c":0.000001897,"v":8430.525326,"t":1723104000}
+{"o":0.000001897,"h":0.0000019118,"l":0.0000018846,"c":0.0000019005,"v":155682.896823,"t":1723107600}
+{"o":0.0000019005,"h":0.0000019181,"l":0.0000018972,"c":0.0000019066,"v":0.0,"t":1723111200}
+{"o":0.0000019066,"h":0.0000019126,"l":0.000001864,"c":0.0000018861,"v":437568.314322,"t":1723114800}
+{"o":0.0000018861,"h":0.0000019942,"l":0.0000018281,"c":0.0000019535,"v":1911342.3953109998,"t":1723118400}
+{"o":0.0000019535,"h":0.0000020455,"l":0.0000019265,"c":0.0000020122,"v":567666.8112689999,"t":1723122000}
+{"o":0.0000020122,"h":0.0000020148,"l":0.0000019312,"c":0.0000019419,"v":0.0,"t":1723125600}
+{"o":0.0000019419,"h":0.0000020366,"l":0.0000019285,"c":0.0000019823,"v":1059490.316903,"t":1723129200}
+{"o":0.0000019823,"h":0.0000020018,"l":0.0000019549,"c":0.0000020007,"v":0.0,"t":1723132800}
+{"o":0.0000020007,"h":0.0000022814,"l":0.0000019579,"c":0.0000022286,"v":4810290.6399769997,"t":1723136400}
+{"o":0.0000022286,"h":0.0000022992,"l":0.0000022146,"c":0.0000022911,"v":4371.77136,"t":1723140000}
+{"o":0.0000022911,"h":0.0000026009,"l":0.0000022872,"c":0.0000025766,"v":3651094.0349849998,"t":1723143600}
+{"o":0.0000025766,"h":0.0000025847,"l":0.0000025066,"c":0.0000025179,"v":720084.238132,"t":1723147200}
+{"o":0.0000025179,"h":0.0000025429,"l":0.0000024412,"c":0.00000247,"v":126235.167568,"t":1723150800}
+{"o":0.00000247,"h":0.0000026173,"l":0.0000024423,"c":0.0000025394,"v":396055.194819,"t":1723154400}
+{"o":0.0000025394,"h":0.0000026076,"l":0.0000025055,"c":0.0000025663,"v":499518.448524,"t":1723158000}
+{"o":0.0000025663,"h":0.0000031683,"l":0.0000025593,"c":0.0000031292,"v":5615869.004613,"t":1723161600}
+{"o":0.0000031292,"h":0.0000031521,"l":0.0000030117,"c":0.000003041,"v":587540.538955,"t":1723165200}
+{"o":0.000003041,"h":0.0000030804,"l":0.0000030303,"c":0.0000030791,"v":0.0,"t":1723168800}
+{"o":0.0000030791,"h":0.0000030813,"l":0.0000030123,"c":0.000003037,"v":81515.347243,"t":1723172400}
+{"o":0.000003037,"h":0.0000030972,"l":0.0000030337,"c":0.0000030929,"v":0.0,"t":1723176000}
+{"o":0.0000030929,"h":0.0000031235,"l":0.0000030282,"c":0.0000030878,"v":647171.713659,"t":1723179600}
+{"o":0.0000030878,"h":0.0000031305,"l":0.0000030694,"c":0.0000031069,"v":62127.573099,"t":1723183200}
+{"o":0.0000031069,"h":0.000003137,"l":0.0000030728,"c":0.0000031251,"v":247251.778544,"t":1723186800}
+{"o":0.0000031251,"h":0.0000031277,"l":0.0000030903,"c":0.000003096,"v":0.0,"t":1723190400}
+{"o":0.000003096,"h":0.0000031449,"l":0.0000030929,"c":0.0000031339,"v":0.0,"t":1723194000}
+{"o":0.0000031339,"h":0.0000031768,"l":0.0000030799,"c":0.0000031076,"v":156962.424647,"t":1723197600}
+{"o":0.0000031076,"h":0.0000031226,"l":0.0000030925,"c":0.0000030986,"v":0.0,"t":1723201200}
+{"o":0.0000030986,"h":0.0000031423,"l":0.0000030576,"c":0.0000030852,"v":350000.0,"t":1723204800}
+{"o":0.0000030852,"h":0.0000033493,"l":0.0000030744,"c":0.000003265,"v":2766242.4284499995,"t":1723208400}
+{"o":0.000003265,"h":0.0000033498,"l":0.0000032049,"c":0.0000032803,"v":9872.253887,"t":1723212000}
+{"o":0.0000032803,"h":0.0000033383,"l":0.0000031734,"c":0.0000032427,"v":355689.223235,"t":1723215600}
+{"o":0.0000032427,"h":0.0000032724,"l":0.0000032065,"c":0.0000032316,"v":183026.021028,"t":1723219200}
+{"o":0.0000032316,"h":0.0000032407,"l":0.000002917,"c":0.0000029818,"v":2562706.3299579998,"t":1723222800}
+{"o":0.0000029818,"h":0.0000030142,"l":0.0000029699,"c":0.000002978,"v":110668.946912,"t":1723226400}
+{"o":0.000002978,"h":0.0000029901,"l":0.0000029623,"c":0.0000029745,"v":0.0,"t":1723230000}
+{"o":0.0000029745,"h":0.0000029877,"l":0.0000027789,"c":0.0000028081,"v":2599751.747405,"t":1723233600}
+{"o":0.0000028081,"h":0.0000034842,"l":0.0000027902,"c":0.0000034123,"v":5524795.6151779993,"t":1723237200}
+{"o":0.0000034123,"h":0.0000034516,"l":0.0000033762,"c":0.0000033768,"v":0.0,"t":1723240800}
+{"o":0.0000033768,"h":0.0000034799,"l":0.000003344,"c":0.0000034265,"v":18545.08984,"t":1723244400}
+{"o":0.0000034265,"h":0.0000035302,"l":0.0000033583,"c":0.0000034999,"v":754371.692205,"t":1723248000}
+{"o":0.0000034999,"h":0.0000035249,"l":0.0000034414,"c":0.0000034806,"v":10000.0,"t":1723251600}
+{"o":0.0000034806,"h":0.0000034897,"l":0.0000034472,"c":0.0000034873,"v":0.0,"t":1723255200}
+{"o":0.0000034873,"h":0.0000035123,"l":0.0000034816,"c":0.0000034938,"v":0.0,"t":1723258800}
+{"o":0.0000034938,"h":0.0000035382,"l":0.0000034168,"c":0.000003434,"v":497548.111385,"t":1723262400}
+{"o":0.000003434,"h":0.0000034485,"l":0.0000034113,"c":0.0000034231,"v":0.0,"t":1723266000}
+{"o":0.0000034231,"h":0.0000034505,"l":0.0000034014,"c":0.0000034349,"v":5828.398248,"t":1723269600}
+{"o":0.0000034349,"h":0.0000034432,"l":0.0000034088,"c":0.0000034088,"v":2913.687969,"t":1723273200}
+{"o":0.0000034088,"h":0.0000034487,"l":0.0000033639,"c":0.0000034059,"v":198773.008032,"t":1723276800}
+{"o":0.0000034059,"h":0.0000034177,"l":0.0000033752,"c":0.0000033924,"v":0.0,"t":1723280400}
+{"o":0.0000033924,"h":0.0000034067,"l":0.0000033785,"c":0.0000034034,"v":20000.0,"t":1723284000}
+{"o":0.0000034034,"h":0.0000034135,"l":0.0000033884,"c":0.0000033928,"v":0.0,"t":1723287600}
+{"o":0.0000033928,"h":0.0000034203,"l":0.000003377,"c":0.0000034185,"v":139178.198113,"t":1723291200}
+{"o":0.0000034185,"h":0.0000034552,"l":0.0000033128,"c":0.000003347,"v":1010527.243851,"t":1723294800}
+{"o":0.000003347,"h":0.0000033515,"l":0.0000033049,"c":0.0000033273,"v":514153.375914,"t":1723298400}
+{"o":0.0000033273,"h":0.0000033843,"l":0.0000032982,"c":0.0000033722,"v":89550.733188,"t":1723302000}
+{"o":0.0000033722,"h":0.0000035714,"l":0.0000033645,"c":0.0000035511,"v":1537168.782815,"t":1723305600}
+{"o":0.0000035511,"h":0.0000035989,"l":0.0000035297,"c":0.0000035713,"v":278578.220963,"t":1723309200}
+{"o":0.0000035713,"h":0.000003645,"l":0.0000035525,"c":0.0000036444,"v":195869.763139,"t":1723312800}
+{"o":0.0000036444,"h":0.0000036961,"l":0.000003614,"c":0.0000036489,"v":947431.0703119999,"t":1723316400}
+{"o":0.0000036489,"h":0.0000036668,"l":0.0000035194,"c":0.0000035307,"v":667994.093732,"t":1723320000}
+{"o":0.0000035307,"h":0.0000035378,"l":0.0000035141,"c":0.0000035248,"v":198792.206376,"t":1723323600}
+{"o":0.0000035248,"h":0.0000035366,"l":0.0000035201,"c":0.0000035301,"v":0.0,"t":1723327200}
+{"o":0.0000035301,"h":0.0000035552,"l":0.0000035301,"c":0.0000035458,"v":0.0,"t":1723330800}
+{"o":0.0000035458,"h":0.0000035546,"l":0.0000033403,"c":0.0000033475,"v":2218384.2457249998,"t":1723334400}
+{"o":0.0000033475,"h":0.0000033633,"l":0.0000031848,"c":0.0000031877,"v":388294.0,"t":1723338000}
+{"o":0.0000031877,"h":0.0000032008,"l":0.0000031287,"c":0.0000031431,"v":441409.613355,"t":1723341600}
+{"o":0.0000031431,"h":0.0000031432,"l":0.0000030996,"c":0.0000031246,"v":0.0,"t":1723345200}
+{"o":0.0000031246,"h":0.0000031425,"l":0.0000031186,"c":0.0000031391,"v":0.0,"t":1723348800}
+{"o":0.0000031391,"h":0.000003186,"l":0.0000031219,"c":0.0000031717,"v":287662.342961,"t":1723352400}
+{"o":0.0000031717,"h":0.00000318,"l":0.0000031575,"c":0.0000031644,"v":14198.605986,"t":1723356000}
+{"o":0.0000031644,"h":0.0000031644,"l":0.0000031372,"c":0.0000031413,"v":0.0,"t":1723359600}
+{"o":0.0000031413,"h":0.0000031594,"l":0.0000030224,"c":0.0000030372,"v":216299.346245,"t":1723363200}
+{"o":0.0000030372,"h":0.0000030611,"l":0.0000024087,"c":0.0000025963,"v":16917006.635990005,"t":1723366800}
+{"o":0.0000025963,"h":0.0000026287,"l":0.0000025831,"c":0.0000026013,"v":738972.6681369999,"t":1723370400}
+{"o":0.0000026013,"h":0.0000026373,"l":0.0000025309,"c":0.0000026015,"v":1812118.546018,"t":1723374000}
+{"o":0.0000026015,"h":0.0000026563,"l":0.0000025738,"c":0.0000026129,"v":38299.990195,"t":1723377600}
+{"o":0.0000026129,"h":0.000002642,"l":0.0000025818,"c":0.0000025884,"v":38248.722202,"t":1723381200}
+{"o":0.0000025884,"h":0.0000026407,"l":0.0000025141,"c":0.0000025827,"v":4767572.912326999,"t":1723384800}
+{"o":0.0000025827,"h":0.0000026129,"l":0.0000024836,"c":0.0000024954,"v":802695.675623,"t":1723388400}
+{"o":0.0000024954,"h":0.0000025527,"l":0.0000024857,"c":0.0000025423,"v":499981.03654,"t":1723392000}
+{"o":0.0000025423,"h":0.0000026052,"l":0.0000025251,"c":0.0000025718,"v":1018894.9978639999,"t":1723395600}
+{"o":0.0000025718,"h":0.0000026199,"l":0.0000025459,"c":0.000002601,"v":699247.623961,"t":1723399200}
+{"o":0.000002601,"h":0.0000026589,"l":0.0000025162,"c":0.000002556,"v":1050860.222571,"t":1723402800}
+{"o":0.000002556,"h":0.0000025897,"l":0.0000025534,"c":0.0000025875,"v":0.0,"t":1723406400}
+{"o":0.0000025875,"h":0.0000026084,"l":0.0000025186,"c":0.0000025338,"v":16470.402179,"t":1723410000}
+{"o":0.0000025338,"h":0.0000025956,"l":0.0000025177,"c":0.0000025563,"v":0.0,"t":1723413600}
+{"o":0.0000025563,"h":0.0000025793,"l":0.0000025559,"c":0.0000025677,"v":0.0,"t":1723417200}
+{"o":0.0000025677,"h":0.0000025741,"l":0.0000025279,"c":0.0000025467,"v":0.0,"t":1723420800}
+{"o":0.0000025467,"h":0.000002555,"l":0.0000024874,"c":0.0000024982,"v":200000.0,"t":1723424400}
+{"o":0.0000024982,"h":0.0000025332,"l":0.0000024819,"c":0.0000025058,"v":59753.519674,"t":1723428000}
+{"o":0.0000025058,"h":0.0000025484,"l":0.0000024966,"c":0.0000025339,"v":15860.308862,"t":1723431600}
+{"o":0.0000025339,"h":0.000002544,"l":0.0000024965,"c":0.0000025117,"v":73925.824456,"t":1723435200}
+{"o":0.0000025117,"h":0.0000025344,"l":0.0000025053,"c":0.0000025177,"v":0.0,"t":1723438800}
+{"o":0.0000025177,"h":0.0000025335,"l":0.0000024899,"c":0.0000024927,"v":79382.372881,"t":1723442400}
+{"o":0.0000024927,"h":0.0000025843,"l":0.0000024369,"c":0.0000024818,"v":826980.5672289999,"t":1723446000}
+{"o":0.0000024818,"h":0.0000025078,"l":0.000002447,"c":0.0000024998,"v":0.0,"t":1723449600}
+{"o":0.0000024998,"h":0.0000025124,"l":0.0000024831,"c":0.0000025074,"v":0.0,"t":1723453200}
+{"o":0.0000025074,"h":0.0000026049,"l":0.0000024562,"c":0.0000025135,"v":1284394.5240779999,"t":1723456800}
+{"o":0.0000025135,"h":0.0000026385,"l":0.0000024569,"c":0.0000025825,"v":716982.0320499999,"t":1723460400}
+{"o":0.0000025825,"h":0.0000026171,"l":0.0000025807,"c":0.0000026011,"v":0.0,"t":1723464000}
+{"o":0.0000026011,"h":0.0000026993,"l":0.0000024079,"c":0.0000026624,"v":3951744.5904799998,"t":1723467600}
+{"o":0.0000026624,"h":0.0000027179,"l":0.0000025533,"c":0.0000026011,"v":375000.0,"t":1723471200}
+{"o":0.0000026011,"h":0.0000026645,"l":0.0000025286,"c":0.0000025696,"v":382036.379353,"t":1723474800}
+{"o":0.0000025696,"h":0.0000026011,"l":0.0000025021,"c":0.0000025224,"v":773461.344355,"t":1723478400}
+{"o":0.0000025224,"h":0.0000025599,"l":0.0000024872,"c":0.0000025457,"v":786905.04096,"t":1723482000}
+{"o":0.0000025457,"h":0.0000027412,"l":0.0000025242,"c":0.000002699,"v":2774328.8064759998,"t":1723485600}
+{"o":0.000002699,"h":0.0000026991,"l":0.0000026203,"c":0.0000026369,"v":13100.0,"t":1723489200}
+{"o":0.0000026369,"h":0.0000027393,"l":0.0000026094,"c":0.0000027341,"v":1110051.6367299999,"t":1723492800}
+{"o":0.0000027341,"h":0.0000027644,"l":0.0000027158,"c":0.0000027321,"v":0.0,"t":1723496400}
+{"o":0.0000027321,"h":0.000002736,"l":0.0000027098,"c":0.0000027209,"v":0.0,"t":1723500000}
+{"o":0.0000027209,"h":0.0000027216,"l":0.0000025882,"c":0.0000026089,"v":3153141.2820979999,"t":1723503600}
+{"o":0.0000026089,"h":0.0000026213,"l":0.0000024721,"c":0.0000025103,"v":592541.3482870001,"t":1723507200}
+{"o":0.0000025103,"h":0.0000025367,"l":0.0000025046,"c":0.0000025085,"v":99035.905955,"t":1723510800}
+{"o":0.0000025085,"h":0.0000025508,"l":0.0000024922,"c":0.0000025143,"v":28568.439303,"t":1723514400}
+{"o":0.0000025143,"h":0.0000025626,"l":0.0000025129,"c":0.0000025489,"v":0.0,"t":1723518000}
+{"o":0.0000025489,"h":0.0000025612,"l":0.0000024998,"c":0.0000025023,"v":10000.0,"t":1723521600}
+{"o":0.0000025023,"h":0.0000025119,"l":0.000002482,"c":0.0000024875,"v":0.0,"t":1723525200}
+{"o":0.0000024875,"h":0.000002561,"l":0.0000024702,"c":0.0000025271,"v":9898.409134,"t":1723528800}
+{"o":0.0000025271,"h":0.0000025444,"l":0.0000024717,"c":0.00000249,"v":538063.316699,"t":1723532400}
+{"o":0.00000249,"h":0.0000025162,"l":0.0000023679,"c":0.0000024304,"v":3380748.2101409999,"t":1723536000}
+{"o":0.0000024304,"h":0.0000024769,"l":0.000002392,"c":0.0000024214,"v":932556.6513920001,"t":1723539600}
+{"o":0.0000024214,"h":0.0000024495,"l":0.0000023234,"c":0.0000023947,"v":1587252.4380049999,"t":1723543200}
+{"o":0.0000023947,"h":0.0000024871,"l":0.0000023703,"c":0.0000024601,"v":747347.851064,"t":1723546800}
+{"o":0.0000024601,"h":0.0000024892,"l":0.000002435,"c":0.0000024708,"v":40381.327928,"t":1723550400}
+{"o":0.0000024708,"h":0.000002962,"l":0.0000024477,"c":0.0000025273,"v":8312292.8619729998,"t":1723554000}
+{"o":0.0000025273,"h":0.0000027292,"l":0.0000024678,"c":0.0000026974,"v":248099.542243,"t":1723557600}
+{"o":0.0000026974,"h":0.0000027322,"l":0.000002674,"c":0.0000027161,"v":216568.276483,"t":1723561200}
+{"o":0.0000027161,"h":0.0000028321,"l":0.0000026558,"c":0.0000027662,"v":643731.909838,"t":1723564800}
+{"o":0.0000027662,"h":0.0000029356,"l":0.0000027575,"c":0.0000029202,"v":937153.376453,"t":1723568400}
+{"o":0.0000029202,"h":0.0000029566,"l":0.0000028602,"c":0.0000028985,"v":1150893.2975980002,"t":1723572000}
+{"o":0.0000028985,"h":0.0000029365,"l":0.0000028913,"c":0.0000029035,"v":130000.0,"t":1723575600}
+{"o":0.0000029035,"h":0.0000029202,"l":0.0000028811,"c":0.0000029008,"v":17718.746401,"t":1723579200}
+{"o":0.0000029008,"h":0.0000032695,"l":0.0000028628,"c":0.0000030717,"v":4397855.6956879999,"t":1723582800}
+{"o":0.0000030717,"h":0.0000030991,"l":0.00000307,"c":0.0000030857,"v":0.0,"t":1723586400}
+{"o":0.0000030857,"h":0.000003156,"l":0.0000030767,"c":0.0000031461,"v":1083243.719052,"t":1723590000}
+{"o":0.0000031461,"h":0.0000032015,"l":0.0000030029,"c":0.0000030297,"v":1515000.0,"t":1723593600}
+{"o":0.0000030297,"h":0.0000030789,"l":0.0000029473,"c":0.0000029946,"v":327641.19565,"t":1723597200}
+{"o":0.0000029946,"h":0.0000030007,"l":0.0000029734,"c":0.0000029745,"v":0.0,"t":1723600800}
+{"o":0.0000029745,"h":0.0000029833,"l":0.0000029206,"c":0.0000029416,"v":374385.399479,"t":1723604400}
+{"o":0.0000029416,"h":0.0000029567,"l":0.0000029378,"c":0.0000029523,"v":0.0,"t":1723608000}
+{"o":0.0000029523,"h":0.0000029572,"l":0.0000029002,"c":0.0000029169,"v":128021.58425,"t":1723611600}
+{"o":0.0000029169,"h":0.0000029516,"l":0.0000029001,"c":0.0000029293,"v":229268.254301,"t":1723615200}
+{"o":0.0000029293,"h":0.0000029378,"l":0.0000029197,"c":0.0000029197,"v":0.0,"t":1723618800}
+{"o":0.0000029197,"h":0.0000029377,"l":0.000002788,"c":0.0000028489,"v":1756398.628483,"t":1723622400}
+{"o":0.0000028489,"h":0.0000028527,"l":0.0000027943,"c":0.0000028231,"v":1033465.4671449999,"t":1723626000}
+{"o":0.0000028231,"h":0.0000028612,"l":0.0000027899,"c":0.0000028322,"v":474431.008849,"t":1723629600}
+{"o":0.0000028322,"h":0.0000028387,"l":0.0000027918,"c":0.0000028105,"v":0.0,"t":1723633200}
+{"o":0.0000028105,"h":0.0000028225,"l":0.0000025343,"c":0.0000026759,"v":4210879.2283500005,"t":1723636800}
+{"o":0.0000026759,"h":0.0000028472,"l":0.0000026534,"c":0.0000028013,"v":1832651.8777739999,"t":1723640400}
+{"o":0.0000028013,"h":0.0000028358,"l":0.0000026125,"c":0.000002631,"v":840000.0,"t":1723644000}
+{"o":0.000002631,"h":0.0000026687,"l":0.0000026202,"c":0.0000026303,"v":0.0,"t":1723647600}
+{"o":0.0000026303,"h":0.0000026804,"l":0.0000026214,"c":0.0000026626,"v":0.0,"t":1723651200}
+{"o":0.0000026626,"h":0.0000026731,"l":0.0000023863,"c":0.0000024651,"v":3336751.7196959998,"t":1723654800}
+{"o":0.0000024651,"h":0.0000025135,"l":0.0000024534,"c":0.0000025006,"v":428210.549598,"t":1723658400}
+{"o":0.0000025006,"h":0.0000025457,"l":0.0000024966,"c":0.0000025373,"v":298008.795274,"t":1723662000}
+{"o":0.0000025373,"h":0.0000025417,"l":0.000002494,"c":0.0000025018,"v":597714.543296,"t":1723665600}
+{"o":0.0000025018,"h":0.0000025123,"l":0.0000024972,"c":0.0000025084,"v":0.0,"t":1723669200}
+{"o":0.0000025084,"h":0.000002556,"l":0.0000024818,"c":0.0000025162,"v":399605.57536,"t":1723672800}
+{"o":0.0000025162,"h":0.0000027341,"l":0.0000025153,"c":0.0000026387,"v":3252080.5444900007,"t":1723676400}
+{"o":0.0000026387,"h":0.0000026388,"l":0.0000026088,"c":0.0000026168,"v":0.0,"t":1723680000}
+{"o":0.0000026168,"h":0.0000026307,"l":0.0000026076,"c":0.000002628,"v":0.0,"t":1723683600}
+{"o":0.000002628,"h":0.000002698,"l":0.0000026104,"c":0.0000026703,"v":289545.33067,"t":1723687200}
+{"o":0.0000026703,"h":0.000002674,"l":0.0000026601,"c":0.0000026695,"v":0.0,"t":1723690800}
+{"o":0.0000026695,"h":0.0000026897,"l":0.0000026043,"c":0.0000026081,"v":657557.0,"t":1723694400}
+{"o":0.0000026081,"h":0.0000026442,"l":0.0000026045,"c":0.0000026387,"v":0.0,"t":1723698000}
+{"o":0.0000026387,"h":0.0000026778,"l":0.0000026345,"c":0.0000026585,"v":0.0,"t":1723701600}
+{"o":0.0000026585,"h":0.000002674,"l":0.0000026447,"c":0.0000026489,"v":0.0,"t":1723705200}
+{"o":0.0000026489,"h":0.0000026628,"l":0.0000025896,"c":0.0000025896,"v":4605.740586,"t":1723708800}
+{"o":0.0000025896,"h":0.0000026084,"l":0.0000025461,"c":0.0000025702,"v":704298.384568,"t":1723712400}
+{"o":0.0000025702,"h":0.0000025863,"l":0.0000025103,"c":0.0000025236,"v":67574.663834,"t":1723716000}
+{"o":0.0000025236,"h":0.0000025236,"l":0.0000024903,"c":0.0000024949,"v":10000.0,"t":1723719600}
+{"o":0.0000024949,"h":0.0000025061,"l":0.0000024536,"c":0.0000025008,"v":0.0,"t":1723723200}
+{"o":0.0000025008,"h":0.0000025127,"l":0.0000024603,"c":0.0000024638,"v":0.0,"t":1723726800}
+{"o":0.0000024638,"h":0.0000025194,"l":0.0000024382,"c":0.0000025043,"v":137729.082243,"t":1723730400}
+{"o":0.0000025043,"h":0.0000025787,"l":0.0000024822,"c":0.0000025367,"v":967440.6139839999,"t":1723734000}
+{"o":0.0000025367,"h":0.0000025448,"l":0.0000024067,"c":0.0000024353,"v":2116953.238752,"t":1723737600}
+{"o":0.0000024353,"h":0.0000024811,"l":0.0000024349,"c":0.0000024806,"v":0.0,"t":1723741200}
+{"o":0.0000024806,"h":0.0000025832,"l":0.0000020817,"c":0.0000021868,"v":3770631.1271759998,"t":1723744800}
+{"o":0.0000021868,"h":0.0000023338,"l":0.0000021577,"c":0.0000022847,"v":1402497.3796889998,"t":1723748400}
+{"o":0.0000022847,"h":0.000002342,"l":0.0000022761,"c":0.0000023128,"v":619227.7619169999,"t":1723752000}
+{"o":0.0000023128,"h":0.0000023215,"l":0.0000022896,"c":0.0000022896,"v":0.0,"t":1723755600}
+{"o":0.0000022896,"h":0.0000023883,"l":0.0000022409,"c":0.0000023423,"v":513492.379065,"t":1723759200}
+{"o":0.0000023423,"h":0.0000023631,"l":0.0000023361,"c":0.0000023605,"v":0.0,"t":1723762800}
+{"o":0.0000023605,"h":0.0000023908,"l":0.0000023568,"c":0.0000023877,"v":5136.459156,"t":1723766400}
+{"o":0.0000023877,"h":0.000002408,"l":0.000002352,"c":0.0000023627,"v":72587.755322,"t":1723770000}
+{"o":0.0000023627,"h":0.0000023767,"l":0.0000023227,"c":0.0000023428,"v":0.0,"t":1723773600}
+{"o":0.0000023428,"h":0.0000023808,"l":0.0000023412,"c":0.0000023772,"v":140555.14335,"t":1723777200}
+{"o":0.0000023772,"h":0.0000023841,"l":0.0000023675,"c":0.0000023689,"v":0.0,"t":1723780800}
+{"o":0.0000023689,"h":0.0000023741,"l":0.0000023444,"c":0.0000023472,"v":117618.540415,"t":1723784400}
+{"o":0.0000023472,"h":0.0000023507,"l":0.0000023185,"c":0.0000023269,"v":0.0,"t":1723788000}
+{"o":0.0000023269,"h":0.0000023534,"l":0.0000022376,"c":0.0000022397,"v":1328129.2637980001,"t":1723791600}
+{"o":0.0000022397,"h":0.0000022565,"l":0.0000022343,"c":0.0000022527,"v":0.0,"t":1723795200}
+{"o":0.0000022527,"h":0.0000022561,"l":0.0000022414,"c":0.0000022419,"v":0.0,"t":1723798800}
+{"o":0.0000022419,"h":0.0000022667,"l":0.0000022419,"c":0.0000022556,"v":0.0,"t":1723802400}
+{"o":0.0000022556,"h":0.000002281,"l":0.0000022487,"c":0.0000022797,"v":0.0,"t":1723806000}
+{"o":0.0000022797,"h":0.000002331,"l":0.0000022693,"c":0.0000023256,"v":0.0,"t":1723809600}
+{"o":0.0000023256,"h":0.00000233,"l":0.0000022701,"c":0.0000023067,"v":0.0,"t":1723813200}
+{"o":0.0000023067,"h":0.0000023503,"l":0.0000019333,"c":0.0000019662,"v":5635499.6663100012,"t":1723816800}
+{"o":0.0000019662,"h":0.0000020155,"l":0.000001878,"c":0.0000018962,"v":2834557.0191950002,"t":1723820400}
+{"o":0.0000018962,"h":0.0000019338,"l":0.0000018056,"c":0.0000019211,"v":3740179.5059109996,"t":1723824000}
+{"o":0.0000019211,"h":0.0000019523,"l":0.0000018526,"c":0.0000018563,"v":705866.3504659999,"t":1723827600}
+{"o":0.0000018563,"h":0.0000018703,"l":0.0000018426,"c":0.0000018592,"v":0.0,"t":1723831200}
+{"o":0.0000018592,"h":0.0000018592,"l":0.0000018316,"c":0.0000018391,"v":0.0,"t":1723834800}
+{"o":0.0000018391,"h":0.0000018443,"l":0.0000018258,"c":0.0000018442,"v":0.0,"t":1723838400}
+{"o":0.0000018442,"h":0.000001857,"l":0.0000018358,"c":0.0000018522,"v":0.0,"t":1723842000}
+{"o":0.0000018522,"h":0.0000018716,"l":0.0000018196,"c":0.0000018281,"v":1440000.0,"t":1723845600}
+{"o":0.0000018281,"h":0.0000018372,"l":0.0000018269,"c":0.0000018364,"v":0.0,"t":1723849200}
+{"o":0.0000018364,"h":0.0000018545,"l":0.0000018325,"c":0.000001837,"v":0.0,"t":1723852800}
+{"o":0.000001837,"h":0.0000018403,"l":0.0000018239,"c":0.0000018315,"v":0.0,"t":1723856400}
+{"o":0.0000018315,"h":0.0000018334,"l":0.0000018191,"c":0.0000018277,"v":0.0,"t":1723860000}
+{"o":0.0000018277,"h":0.0000018473,"l":0.0000018253,"c":0.0000018387,"v":0.0,"t":1723863600}
+{"o":0.0000018387,"h":0.0000018412,"l":0.0000018304,"c":0.0000018316,"v":0.0,"t":1723867200}
+{"o":0.0000018316,"h":0.0000018366,"l":0.0000018274,"c":0.0000018296,"v":0.0,"t":1723870800}
+{"o":0.0000018296,"h":0.0000018392,"l":0.0000017811,"c":0.0000017906,"v":147214.023231,"t":1723874400}
+{"o":0.0000017906,"h":0.000001842,"l":0.0000017847,"c":0.0000018302,"v":1372558.14946,"t":1723878000}
+{"o":0.0000018302,"h":0.0000018375,"l":0.0000018295,"c":0.0000018299,"v":0.0,"t":1723881600}
+{"o":0.0000018299,"h":0.0000018358,"l":0.0000018216,"c":0.0000018288,"v":0.0,"t":1723885200}
+{"o":0.0000018288,"h":0.0000019256,"l":0.0000018266,"c":0.000001924,"v":1396582.4439670001,"t":1723888800}
+{"o":0.000001924,"h":0.0000019296,"l":0.0000019102,"c":0.0000019146,"v":0.0,"t":1723892400}
+{"o":0.0000019146,"h":0.0000019184,"l":0.0000018906,"c":0.0000018929,"v":417427.102599,"t":1723896000}
+{"o":0.0000018929,"h":0.0000022083,"l":0.0000018774,"c":0.0000022038,"v":4406626.6926060002,"t":1723899600}
+{"o":0.0000022038,"h":0.0000022061,"l":0.0000021823,"c":0.0000021824,"v":0.0,"t":1723903200}
+{"o":0.0000021824,"h":0.0000024251,"l":0.0000021741,"c":0.0000024171,"v":2557972.7159990002,"t":1723906800}
+{"o":0.0000024171,"h":0.0000024178,"l":0.000001802,"c":0.0000018043,"v":8143011.658193999,"t":1723910400}
+{"o":0.0000018043,"h":0.0000018148,"l":0.0000017981,"c":0.0000018141,"v":0.0,"t":1723914000}
+{"o":0.0000018141,"h":0.0000018198,"l":0.0000018114,"c":0.0000018133,"v":0.0,"t":1723917600}
+{"o":0.0000018133,"h":0.000001877,"l":0.0000018031,"c":0.0000018667,"v":1003306.003257,"t":1723921200}
+{"o":0.0000018667,"h":0.0000018709,"l":0.0000018633,"c":0.0000018684,"v":0.0,"t":1723924800}
+{"o":0.0000018684,"h":0.0000018727,"l":0.0000018496,"c":0.00000185,"v":254373.763716,"t":1723928400}
+{"o":0.00000185,"h":0.00000185,"l":0.0000018421,"c":0.0000018461,"v":0.0,"t":1723932000}
+{"o":0.0000018461,"h":0.0000018486,"l":0.0000018404,"c":0.0000018414,"v":0.0,"t":1723935600}
+{"o":0.0000018414,"h":0.0000018484,"l":0.0000018216,"c":0.0000018297,"v":150857.872028,"t":1723939200}
+{"o":0.0000018297,"h":0.00000185,"l":0.0000018281,"c":0.000001848,"v":0.0,"t":1723942800}
+{"o":0.000001848,"h":0.0000018514,"l":0.000001824,"c":0.0000018273,"v":0.0,"t":1723946400}
+{"o":0.0000018273,"h":0.0000020569,"l":0.0000018219,"c":0.0000020414,"v":3359994.3955620001,"t":1723950000}
+{"o":0.0000020414,"h":0.0000020501,"l":0.0000020357,"c":0.0000020407,"v":0.0,"t":1723953600}
+{"o":0.0000020407,"h":0.0000020447,"l":0.0000020324,"c":0.0000020411,"v":0.0,"t":1723957200}
+{"o":0.0000020411,"h":0.0000020429,"l":0.0000020316,"c":0.0000020335,"v":0.0,"t":1723960800}
+{"o":0.0000020335,"h":0.0000020519,"l":0.0000020048,"c":0.0000020103,"v":601712.5699079999,"t":1723964400}
+{"o":0.0000020103,"h":0.0000020145,"l":0.0000020057,"c":0.0000020059,"v":49827.305203,"t":1723968000}
+{"o":0.0000020059,"h":0.0000020076,"l":0.0000019892,"c":0.0000019914,"v":0.0,"t":1723971600}
+{"o":0.0000019914,"h":0.0000019915,"l":0.000001944,"c":0.0000019769,"v":0.0,"t":1723975200}
+{"o":0.0000019769,"h":0.0000019948,"l":0.0000019621,"c":0.0000019621,"v":500000.0,"t":1723978800}
+{"o":0.0000019621,"h":0.0000019892,"l":0.0000019388,"c":0.0000019686,"v":20260.182356,"t":1723982400}
+{"o":0.0000019686,"h":0.000001978,"l":0.0000019528,"c":0.0000019765,"v":0.0,"t":1723986000}
+{"o":0.0000019765,"h":0.0000019771,"l":0.0000019639,"c":0.000001974,"v":0.0,"t":1723989600}
+{"o":0.000001974,"h":0.0000020251,"l":0.0000019613,"c":0.0000020123,"v":685963.847417,"t":1723993200}
+{"o":0.0000020123,"h":0.000002089,"l":0.0000019998,"c":0.0000020783,"v":1296004.198392,"t":1723996800}
+{"o":0.0000020783,"h":0.000002103,"l":0.0000018264,"c":0.0000018484,"v":4760609.7056330005,"t":1724000400}
+{"o":0.0000018484,"h":0.0000019623,"l":0.0000017712,"c":0.0000019302,"v":10097697.6123670023,"t":1724004000}
+{"o":0.0000019302,"h":0.0000019867,"l":0.0000019174,"c":0.00000197,"v":1048957.554055,"t":1724007600}
+{"o":0.00000197,"h":0.0000019899,"l":0.000001962,"c":0.0000019817,"v":202005.19246,"t":1724011200}
+{"o":0.0000019817,"h":0.0000025368,"l":0.0000019808,"c":0.0000020605,"v":12437593.8775080014,"t":1724014800}
+{"o":0.0000020605,"h":0.0000020678,"l":0.0000020513,"c":0.0000020673,"v":0.0,"t":1724018400}
+{"o":0.0000020673,"h":0.0000021037,"l":0.0000020631,"c":0.0000020984,"v":0.0,"t":1724022000}
+{"o":0.0000020984,"h":0.0000021072,"l":0.0000020831,"c":0.000002104,"v":0.0,"t":1724025600}
+{"o":0.000002104,"h":0.0000021109,"l":0.0000020915,"c":0.0000021035,"v":0.0,"t":1724029200}
+{"o":0.0000021035,"h":0.0000021106,"l":0.0000020913,"c":0.0000020946,"v":0.0,"t":1724032800}
+{"o":0.0000020946,"h":0.0000020993,"l":0.0000020844,"c":0.0000020867,"v":0.0,"t":1724036400}
+{"o":0.0000020867,"h":0.0000021271,"l":0.0000020545,"c":0.0000021186,"v":1044688.5915409999,"t":1724040000}
+{"o":0.0000021186,"h":0.000002137,"l":0.0000021153,"c":0.000002132,"v":0.0,"t":1724043600}
+{"o":0.000002132,"h":0.0000021377,"l":0.0000021132,"c":0.0000021228,"v":0.0,"t":1724047200}
+{"o":0.0000021228,"h":0.0000021318,"l":0.0000021131,"c":0.0000021312,"v":0.0,"t":1724050800}
+{"o":0.0000021312,"h":0.0000021336,"l":0.0000020684,"c":0.0000020715,"v":973658.358625,"t":1724054400}
+{"o":0.0000020715,"h":0.0000020973,"l":0.0000020613,"c":0.0000020959,"v":0.0,"t":1724058000}
+{"o":0.0000020959,"h":0.0000021052,"l":0.0000020016,"c":0.0000020083,"v":1372558.0,"t":1724061600}
+{"o":0.0000020083,"h":0.0000020143,"l":0.00000199,"c":0.0000019918,"v":0.0,"t":1724065200}
+{"o":0.0000019918,"h":0.0000019971,"l":0.0000019785,"c":0.0000019801,"v":0.0,"t":1724068800}
+{"o":0.0000019801,"h":0.0000019911,"l":0.0000018504,"c":0.0000018747,"v":1539774.987957,"t":1724072400}
+{"o":0.0000018747,"h":0.0000018892,"l":0.0000018548,"c":0.0000018564,"v":0.0,"t":1724076000}
+{"o":0.0000018564,"h":0.0000019549,"l":0.0000018524,"c":0.0000019521,"v":1666949.6629489998,"t":1724079600}
+{"o":0.0000019521,"h":0.0000020326,"l":0.000001946,"c":0.0000020167,"v":1194406.3049689997,"t":1724083200}
+{"o":0.0000020167,"h":0.0000020901,"l":0.0000019889,"c":0.0000020823,"v":439317.093851,"t":1724086800}
+{"o":0.0000020823,"h":0.0000020948,"l":0.0000020692,"c":0.0000020843,"v":0.0,"t":1724090400}
+{"o":0.0000020843,"h":0.0000020985,"l":0.0000020831,"c":0.0000020933,"v":0.0,"t":1724094000}
+{"o":0.0000020933,"h":0.0000020965,"l":0.0000020358,"c":0.0000020713,"v":540997.041595,"t":1724097600}
+{"o":0.0000020713,"h":0.000002244,"l":0.0000020616,"c":0.0000022373,"v":2044653.184078,"t":1724101200}
+{"o":0.0000022373,"h":0.0000022494,"l":0.0000022059,"c":0.0000022179,"v":250138.285853,"t":1724104800}
+{"o":0.0000022179,"h":0.0000022285,"l":0.0000022039,"c":0.0000022077,"v":0.0,"t":1724108400}
+{"o":0.0000022077,"h":0.0000022502,"l":0.0000021677,"c":0.0000022028,"v":20000.0,"t":1724112000}
+{"o":0.0000022028,"h":0.0000022222,"l":0.0000021693,"c":0.0000021999,"v":200000.0,"t":1724115600}
+{"o":0.0000021999,"h":0.0000022135,"l":0.0000021755,"c":0.0000021836,"v":30000.0,"t":1724119200}
+{"o":0.0000021836,"h":0.0000021872,"l":0.0000021773,"c":0.0000021802,"v":0.0,"t":1724122800}
+{"o":0.0000021802,"h":0.0000022146,"l":0.0000021524,"c":0.00000219,"v":90682.393863,"t":1724126400}
+{"o":0.00000219,"h":0.0000021917,"l":0.0000021351,"c":0.0000021527,"v":627835.807342,"t":1724130000}
+{"o":0.0000021527,"h":0.0000021649,"l":0.0000021213,"c":0.0000021311,"v":250000.0,"t":1724133600}
+{"o":0.0000021311,"h":0.0000021332,"l":0.0000021245,"c":0.0000021262,"v":0.0,"t":1724137200}
+{"o":0.0000021262,"h":0.0000021487,"l":0.0000021219,"c":0.0000021457,"v":46892.773619,"t":1724140800}
+{"o":0.0000021457,"h":0.0000021471,"l":0.0000021353,"c":0.0000021409,"v":0.0,"t":1724144400}
+{"o":0.0000021409,"h":0.0000021474,"l":0.0000020814,"c":0.0000020883,"v":1000000.0,"t":1724148000}
+{"o":0.0000020883,"h":0.0000021024,"l":0.000002085,"c":0.0000020995,"v":0.0,"t":1724151600}
+{"o":0.0000020995,"h":0.0000022271,"l":0.0000020883,"c":0.0000022167,"v":2032438.1803669999,"t":1724155200}
+{"o":0.0000022167,"h":0.0000022312,"l":0.0000021179,"c":0.0000021232,"v":1313207.4564479999,"t":1724158800}
+{"o":0.0000021232,"h":0.0000021768,"l":0.0000020708,"c":0.000002124,"v":29586.310084,"t":1724162400}
+{"o":0.000002124,"h":0.0000021467,"l":0.0000020701,"c":0.0000020948,"v":454210.446076,"t":1724166000}
+{"o":0.0000020948,"h":0.0000021074,"l":0.000002081,"c":0.0000020937,"v":40257.320424,"t":1724169600}
+{"o":0.0000020937,"h":0.0000021047,"l":0.0000020803,"c":0.0000020914,"v":30055.433973,"t":1724173200}
+{"o":0.0000020914,"h":0.0000021075,"l":0.0000020818,"c":0.0000020989,"v":29886.73693,"t":1724176800}
+{"o":0.0000020989,"h":0.0000021111,"l":0.000002087,"c":0.000002101,"v":39764.711198,"t":1724180400}
+{"o":0.000002101,"h":0.0000021155,"l":0.0000020616,"c":0.0000020766,"v":424084.003778,"t":1724184000}
+{"o":0.0000020766,"h":0.0000021422,"l":0.0000020651,"c":0.0000021334,"v":743334.7159230001,"t":1724187600}
+{"o":0.0000021334,"h":0.0000021372,"l":0.0000021244,"c":0.0000021311,"v":39310.339491,"t":1724191200}
+{"o":0.0000021311,"h":0.0000021504,"l":0.0000020576,"c":0.0000020734,"v":896224.13026,"t":1724194800}
+{"o":0.0000020734,"h":0.0000021372,"l":0.0000020633,"c":0.0000021352,"v":744820.0267700001,"t":1724198400}
+{"o":0.0000021352,"h":0.0000021389,"l":0.000001981,"c":0.0000019832,"v":2040388.5865229999,"t":1724202000}
+{"o":0.0000019832,"h":0.0000020196,"l":0.0000019755,"c":0.0000020118,"v":393650.465115,"t":1724205600}
+{"o":0.0000020118,"h":0.000002024,"l":0.0000019098,"c":0.0000019353,"v":1793161.0302769996,"t":1724209200}
+{"o":0.0000019353,"h":0.0000019397,"l":0.0000019314,"c":0.0000019328,"v":0.0,"t":1724212800}
+{"o":0.0000019328,"h":0.0000019356,"l":0.0000019237,"c":0.0000019255,"v":0.0,"t":1724216400}
+{"o":0.0000019255,"h":0.0000019268,"l":0.0000019079,"c":0.0000019107,"v":372080.251267,"t":1724220000}
+{"o":0.0000019107,"h":0.0000019206,"l":0.0000016253,"c":0.0000018273,"v":9118534.4363469984,"t":1724223600}
+{"o":0.0000018273,"h":0.0000018713,"l":0.0000018232,"c":0.0000018679,"v":708996.6844820001,"t":1724227200}
+{"o":0.0000018679,"h":0.0000018843,"l":0.0000018665,"c":0.0000018766,"v":0.0,"t":1724230800}
+{"o":0.0000018766,"h":0.0000018799,"l":0.0000018663,"c":0.0000018686,"v":0.0,"t":1724234400}
+{"o":0.0000018686,"h":0.0000018799,"l":0.0000018666,"c":0.000001879,"v":0.0,"t":1724238000}
+{"o":0.000001879,"h":0.0000018896,"l":0.0000018726,"c":0.0000018797,"v":0.0,"t":1724241600}
+{"o":0.0000018797,"h":0.0000019144,"l":0.0000018405,"c":0.000001865,"v":162938.72934,"t":1724245200}
+{"o":0.000001865,"h":0.000001907,"l":0.0000018405,"c":0.0000018853,"v":185366.513502,"t":1724248800}
+{"o":0.0000018853,"h":0.0000018948,"l":0.0000018484,"c":0.0000018693,"v":67752.706092,"t":1724252400}
+{"o":0.0000018693,"h":0.0000018779,"l":0.0000017346,"c":0.0000018198,"v":3374261.7024249998,"t":1724256000}
+{"o":0.0000018198,"h":0.0000018353,"l":0.0000016942,"c":0.0000017404,"v":3006217.5037180004,"t":1724259600}
+{"o":0.0000017404,"h":0.0000017828,"l":0.0000017152,"c":0.0000017278,"v":962937.1267809999,"t":1724263200}
+{"o":0.0000017278,"h":0.0000017345,"l":0.0000016707,"c":0.0000016786,"v":886015.6343469999,"t":1724266800}
+{"o":0.0000016786,"h":0.0000017313,"l":0.0000016679,"c":0.0000017212,"v":662062.4462690001,"t":1724270400}
+{"o":0.0000017212,"h":0.0000018478,"l":0.0000017108,"c":0.000001833,"v":1896437.695302,"t":1724274000}
+{"o":0.000001833,"h":0.000001844,"l":0.0000016824,"c":0.0000016934,"v":2565468.8790330002,"t":1724277600}
+{"o":0.0000016934,"h":0.0000017032,"l":0.0000016503,"c":0.000001688,"v":1892410.0474410001,"t":1724281200}
+{"o":0.000001688,"h":0.0000017041,"l":0.0000016789,"c":0.0000016906,"v":269088.898431,"t":1724284800}
+{"o":0.0000016906,"h":0.0000016917,"l":0.0000016818,"c":0.0000016841,"v":0.0,"t":1724288400}
+{"o":0.0000016841,"h":0.0000017119,"l":0.000001683,"c":0.0000017021,"v":0.0,"t":1724292000}
+{"o":0.0000017021,"h":0.0000017067,"l":0.0000016975,"c":0.000001699,"v":0.0,"t":1724295600}
+{"o":0.000001699,"h":0.0000017032,"l":0.0000016929,"c":0.0000016942,"v":0.0,"t":1724299200}
+{"o":0.0000016942,"h":0.0000018145,"l":0.0000016891,"c":0.0000018104,"v":2272941.7989690001,"t":1724302800}
+{"o":0.0000018104,"h":0.0000018118,"l":0.000001803,"c":0.0000018037,"v":0.0,"t":1724306400}
+{"o":0.0000018037,"h":0.0000018078,"l":0.0000017924,"c":0.0000017965,"v":0.0,"t":1724310000}
+{"o":0.0000017965,"h":0.0000018006,"l":0.0000017927,"c":0.0000017981,"v":0.0,"t":1724313600}
+{"o":0.0000017981,"h":0.0000018048,"l":0.0000017976,"c":0.000001801,"v":0.0,"t":1724317200}
+{"o":0.000001801,"h":0.0000018036,"l":0.0000017841,"c":0.0000017869,"v":0.0,"t":1724320800}
+{"o":0.0000017869,"h":0.000001814,"l":0.0000017784,"c":0.0000017989,"v":144001.75889,"t":1724324400}
+{"o":0.0000017989,"h":0.0000018184,"l":0.000001794,"c":0.0000018153,"v":0.0,"t":1724328000}
+{"o":0.0000018153,"h":0.0000018258,"l":0.0000017902,"c":0.0000017998,"v":32796.635057,"t":1724331600}
+{"o":0.0000017998,"h":0.0000018113,"l":0.0000017707,"c":0.0000017753,"v":803084.437878,"t":1724335200}
+{"o":0.0000017753,"h":0.0000019098,"l":0.0000017662,"c":0.0000018241,"v":6172994.5862269998,"t":1724338800}
+{"o":0.0000018241,"h":0.0000018254,"l":0.0000017876,"c":0.0000017943,"v":934528.04342,"t":1724342400}
+{"o":0.0000017943,"h":0.0000018058,"l":0.0000017655,"c":0.0000017741,"v":1560939.7037860001,"t":1724346000}
+{"o":0.0000017741,"h":0.0000018186,"l":0.0000017308,"c":0.0000018119,"v":1153023.820599,"t":1724349600}
+{"o":0.0000018119,"h":0.0000018162,"l":0.0000017988,"c":0.0000018048,"v":105821.566954,"t":1724353200}
+{"o":0.0000018048,"h":0.0000018432,"l":0.0000017943,"c":0.0000018336,"v":730242.2654059998,"t":1724356800}
+{"o":0.0000018336,"h":0.0000019274,"l":0.0000018291,"c":0.0000018679,"v":2057689.1258600003,"t":1724360400}
+{"o":0.0000018679,"h":0.0000018717,"l":0.0000018666,"c":0.0000018697,"v":0.0,"t":1724364000}
+{"o":0.0000018697,"h":0.0000018721,"l":0.0000018667,"c":0.0000018694,"v":0.0,"t":1724367600}
+{"o":0.0000018694,"h":0.0000018702,"l":0.0000018413,"c":0.0000018545,"v":0.0,"t":1724371200}
+{"o":0.0000018545,"h":0.0000018608,"l":0.0000018324,"c":0.0000018327,"v":1000000.000432,"t":1724374800}
+{"o":0.0000018327,"h":0.000001835,"l":0.0000018204,"c":0.000001832,"v":0.0,"t":1724378400}
+{"o":0.000001832,"h":0.0000018376,"l":0.0000018283,"c":0.000001836,"v":0.0,"t":1724382000}
+{"o":0.000001836,"h":0.0000018376,"l":0.0000018288,"c":0.000001837,"v":0.0,"t":1724385600}
+{"o":0.000001837,"h":0.000001837,"l":0.0000018179,"c":0.0000018236,"v":0.0,"t":1724389200}
+{"o":0.0000018236,"h":0.0000018307,"l":0.0000017624,"c":0.0000017663,"v":626411.660366,"t":1724392800}
+{"o":0.0000017663,"h":0.0000017735,"l":0.000001749,"c":0.0000017562,"v":250000.0,"t":1724396400}
+{"o":0.0000017562,"h":0.000001762,"l":0.0000017474,"c":0.0000017599,"v":101332.566453,"t":1724400000}
+{"o":0.0000017599,"h":0.0000017803,"l":0.0000017599,"c":0.0000017789,"v":281758.410465,"t":1724403600}
+{"o":0.0000017789,"h":0.0000017833,"l":0.0000017736,"c":0.0000017828,"v":70212.017329,"t":1724407200}
+{"o":0.0000017828,"h":0.0000018087,"l":0.0000017818,"c":0.0000018075,"v":809284.8242640001,"t":1724410800}
+{"o":0.0000018075,"h":0.0000018134,"l":0.0000017881,"c":0.0000018012,"v":111942.820039,"t":1724414400}
+{"o":0.0000018012,"h":0.0000018119,"l":0.0000017983,"c":0.0000017983,"v":69190.655162,"t":1724418000}
+{"o":0.0000017983,"h":0.0000018223,"l":0.0000017681,"c":0.0000018114,"v":0.0,"t":1724421600}
+{"o":0.0000018114,"h":0.000001823,"l":0.0000017835,"c":0.0000017918,"v":471196.03902,"t":1724425200}
+{"o":0.0000017918,"h":0.0000017994,"l":0.0000017815,"c":0.0000017871,"v":82664.024514,"t":1724428800}
+{"o":0.0000017871,"h":0.0000018047,"l":0.000001745,"c":0.0000017662,"v":139058.011107,"t":1724432400}
+{"o":0.0000017662,"h":0.0000018267,"l":0.0000017492,"c":0.0000018182,"v":69286.414305,"t":1724436000}
+{"o":0.0000018182,"h":0.0000018262,"l":0.0000017922,"c":0.0000018076,"v":91855.175218,"t":1724439600}
+{"o":0.0000018076,"h":0.0000018714,"l":0.000001785,"c":0.0000018556,"v":1419723.7241430001,"t":1724443200}
+{"o":0.0000018556,"h":0.0000018575,"l":0.0000018135,"c":0.000001815,"v":540303.771781,"t":1724446800}
+{"o":0.000001815,"h":0.0000018231,"l":0.0000017936,"c":0.0000018184,"v":0.0,"t":1724450400}
+{"o":0.0000018184,"h":0.0000018184,"l":0.0000017981,"c":0.0000018021,"v":0.0,"t":1724454000}
+{"o":0.0000018021,"h":0.000001845,"l":0.0000017909,"c":0.0000018352,"v":11843.267121,"t":1724457600}
+{"o":0.0000018352,"h":0.0000018497,"l":0.0000018091,"c":0.0000018092,"v":30294.461473,"t":1724461200}
+{"o":0.0000018092,"h":0.0000018262,"l":0.0000017941,"c":0.0000018087,"v":0.0,"t":1724464800}
+{"o":0.0000018087,"h":0.0000018127,"l":0.0000018053,"c":0.0000018097,"v":0.0,"t":1724468400}
+{"o":0.0000018097,"h":0.0000018294,"l":0.0000017999,"c":0.0000018191,"v":19121.888652,"t":1724472000}
+{"o":0.0000018191,"h":0.0000018203,"l":0.0000018032,"c":0.0000018134,"v":0.0,"t":1724475600}
+{"o":0.0000018134,"h":0.0000018311,"l":0.0000018087,"c":0.0000018311,"v":54739.099898,"t":1724479200}
+{"o":0.0000018311,"h":0.0000018312,"l":0.0000018228,"c":0.0000018241,"v":21867.302525,"t":1724482800}
+{"o":0.0000018241,"h":0.0000018408,"l":0.0000018125,"c":0.0000018262,"v":11725.706396,"t":1724486400}
+{"o":0.0000018262,"h":0.0000018334,"l":0.0000017985,"c":0.0000018033,"v":0.0,"t":1724490000}
+{"o":0.0000018033,"h":0.0000018104,"l":0.0000017895,"c":0.0000018004,"v":0.0,"t":1724493600}
+{"o":0.0000018004,"h":0.0000018406,"l":0.000001792,"c":0.0000018395,"v":105927.961207,"t":1724497200}
+{"o":0.0000018395,"h":0.0000021138,"l":0.0000018284,"c":0.000001948,"v":6300981.8941799998,"t":1724500800}
+{"o":0.000001948,"h":0.0000019498,"l":0.0000019103,"c":0.0000019206,"v":439288.393123,"t":1724504400}
+{"o":0.0000019206,"h":0.00000194,"l":0.0000019105,"c":0.0000019214,"v":55372.371291,"t":1724508000}
+{"o":0.0000019214,"h":0.0000019299,"l":0.0000018262,"c":0.0000018405,"v":1415884.0681190002,"t":1724511600}
+{"o":0.0000018405,"h":0.0000018704,"l":0.0000018095,"c":0.0000018467,"v":52105.511244,"t":1724515200}
+{"o":0.0000018467,"h":0.0000018768,"l":0.0000018339,"c":0.0000018537,"v":178479.511291,"t":1724518800}
+{"o":0.0000018537,"h":0.0000018774,"l":0.0000018397,"c":0.00000186,"v":40592.456529,"t":1724522400}
+{"o":0.00000186,"h":0.0000018765,"l":0.0000018444,"c":0.000001865,"v":110074.910127,"t":1724526000}
+{"o":0.000001865,"h":0.0000018692,"l":0.0000018114,"c":0.0000018196,"v":766469.6964129999,"t":1724529600}
+{"o":0.0000018196,"h":0.0000018757,"l":0.0000017581,"c":0.0000017914,"v":1342628.520606,"t":1724533200}
+{"o":0.0000017914,"h":0.0000018201,"l":0.0000017492,"c":0.0000017618,"v":1377222.6042619999,"t":1724536800}
+{"o":0.0000017618,"h":0.0000018367,"l":0.0000017421,"c":0.0000018167,"v":682072.5537429999,"t":1724540400}
+{"o":0.0000018167,"h":0.0000019831,"l":0.0000018127,"c":0.0000019673,"v":2585810.0880720001,"t":1724544000}
+{"o":0.0000019673,"h":0.0000019928,"l":0.0000019101,"c":0.0000019308,"v":949545.270607,"t":1724547600}
+{"o":0.0000019308,"h":0.0000019316,"l":0.000001901,"c":0.0000019097,"v":52714.001295,"t":1724551200}
+{"o":0.0000019097,"h":0.0000019268,"l":0.0000018735,"c":0.0000018851,"v":549397.902964,"t":1724554800}
+{"o":0.0000018851,"h":0.0000019025,"l":0.0000018788,"c":0.0000018863,"v":11120.942142,"t":1724558400}
+{"o":0.0000018863,"h":0.0000018932,"l":0.0000018835,"c":0.0000018919,"v":0.0,"t":1724562000}
+{"o":0.0000018919,"h":0.0000020225,"l":0.0000018902,"c":0.0000020196,"v":3093340.2126540001,"t":1724565600}
+{"o":0.0000020196,"h":0.0000021528,"l":0.0000019799,"c":0.0000020007,"v":4690198.1683069998,"t":1724569200}
+{"o":0.0000020007,"h":0.0000020052,"l":0.0000019781,"c":0.000001979,"v":10709.377871,"t":1724572800}
+{"o":0.000001979,"h":0.0000019857,"l":0.0000019701,"c":0.0000019758,"v":0.0,"t":1724576400}
+{"o":0.0000019758,"h":0.0000019903,"l":0.000001975,"c":0.0000019844,"v":0.0,"t":1724580000}
+{"o":0.0000019844,"h":0.0000019853,"l":0.0000019703,"c":0.0000019783,"v":0.0,"t":1724583600}
+{"o":0.0000019783,"h":0.0000019905,"l":0.0000019708,"c":0.0000019789,"v":10660.169326,"t":1724587200}
+{"o":0.0000019789,"h":0.0000019804,"l":0.0000019641,"c":0.000001971,"v":0.0,"t":1724590800}
+{"o":0.000001971,"h":0.0000019712,"l":0.0000019547,"c":0.0000019637,"v":0.0,"t":1724594400}
+{"o":0.0000019637,"h":0.0000019956,"l":0.0000019532,"c":0.0000019869,"v":159878.765118,"t":1724598000}
+{"o":0.0000019869,"h":0.0000020359,"l":0.0000019715,"c":0.0000019875,"v":1402689.7493440001,"t":1724601600}
+{"o":0.0000019875,"h":0.000001991,"l":0.0000019608,"c":0.0000019736,"v":42443.332489,"t":1724605200}
+{"o":0.0000019736,"h":0.0000019802,"l":0.0000019649,"c":0.0000019725,"v":31778.267638,"t":1724608800}
+{"o":0.0000019725,"h":0.0000019868,"l":0.0000019666,"c":0.0000019746,"v":31750.959721,"t":1724612400}
+{"o":0.0000019746,"h":0.0000019872,"l":0.0000019696,"c":0.0000019816,"v":52925.664504,"t":1724616000}
+{"o":0.0000019816,"h":0.0000020134,"l":0.0000019499,"c":0.0000019825,"v":31367.574478,"t":1724619600}
+{"o":0.0000019825,"h":0.0000020077,"l":0.0000019725,"c":0.0000019896,"v":178983.169462,"t":1724623200}
+{"o":0.0000019896,"h":0.0000020299,"l":0.0000019701,"c":0.0000019992,"v":41714.440983,"t":1724626800}
+{"o":0.0000019992,"h":0.0000020185,"l":0.0000019855,"c":0.0000019959,"v":31402.128984,"t":1724630400}
+{"o":0.0000019959,"h":0.0000020185,"l":0.0000019938,"c":0.0000020168,"v":107890.946288,"t":1724634000}
+{"o":0.0000020168,"h":0.0000020248,"l":0.0000020014,"c":0.0000020105,"v":41896.722624,"t":1724637600}
+{"o":0.0000020105,"h":0.0000020459,"l":0.0000019906,"c":0.0000020227,"v":185826.615069,"t":1724641200}
+{"o":0.0000000067,"h":0.0000000119,"l":0.0000000067,"c":0.0000000106,"v":688198676.3647429943,"t":1720206000}
+{"o":0.0000000106,"h":0.0000000161,"l":0.0000000106,"c":0.0000000152,"v":134745239.3409029841,"t":1720209600}
+{"o":0.0000000152,"h":0.000000033,"l":0.0000000151,"c":0.0000000329,"v":184137276.3856060207,"t":1720213200}
+{"o":0.0000000329,"h":0.0000000349,"l":0.0000000328,"c":0.0000000348,"v":23544208.7864250019,"t":1720216800}
+{"o":0.0000000348,"h":0.0000000393,"l":0.0000000346,"c":0.0000000392,"v":18113985.8948219977,"t":1720220400}
+{"o":0.0000000392,"h":0.0000000419,"l":0.0000000373,"c":0.0000000414,"v":20282437.653816998,"t":1720224000}
+{"o":0.0000000414,"h":0.0000000419,"l":0.0000000403,"c":0.0000000409,"v":730731.909584,"t":1720227600}
+{"o":0.0000000409,"h":0.0000000412,"l":0.0000000407,"c":0.0000000409,"v":0.0,"t":1720231200}
+{"o":0.0000000409,"h":0.0000000409,"l":0.0000000401,"c":0.0000000402,"v":948893.071661,"t":1720234800}
+{"o":0.0000000402,"h":0.0000000405,"l":0.0000000401,"c":0.0000000405,"v":0.0,"t":1720238400}
+{"o":0.0000000405,"h":0.0000000405,"l":0.0000000376,"c":0.0000000377,"v":11728867.2082690001,"t":1720242000}
+{"o":0.0000000377,"h":0.0000000385,"l":0.0000000371,"c":0.000000038,"v":264548.595762,"t":1720245600}
+{"o":0.000000038,"h":0.0000000385,"l":0.0000000367,"c":0.0000000381,"v":18480706.277782999,"t":1720249200}
+{"o":0.0000000381,"h":0.0000000382,"l":0.0000000378,"c":0.0000000381,"v":0.0,"t":1720252800}
+{"o":0.0000000381,"h":0.0000000383,"l":0.0000000373,"c":0.0000000375,"v":1324400.527399,"t":1720256400}
+{"o":0.0000000375,"h":0.0000000376,"l":0.000000037,"c":0.0000000372,"v":9170272.3757119998,"t":1720260000}
+{"o":0.0000000372,"h":0.0000000394,"l":0.0000000372,"c":0.0000000394,"v":13462235.0789339989,"t":1720263600}
+{"o":0.0000000394,"h":0.0000001127,"l":0.0000000393,"c":0.0000001119,"v":135152440.1269249618,"t":1720267200}
+{"o":0.0000001119,"h":0.0000003388,"l":0.0000001107,"c":0.0000002804,"v":295453319.8871599436,"t":1720270800}
+{"o":0.0000002804,"h":0.0000003435,"l":0.000000138,"c":0.0000002919,"v":229668714.6332840323,"t":1720274400}
+{"o":0.0000002919,"h":0.0000007262,"l":0.0000002871,"c":0.0000006806,"v":147670568.3368240595,"t":1720278000}
+{"o":0.0000006806,"h":0.0000011348,"l":0.0000004131,"c":0.0000008719,"v":224912492.2206170261,"t":1720281600}
+{"o":0.0000008719,"h":0.0000012866,"l":0.0000006019,"c":0.0000012156,"v":81151445.4827440381,"t":1720285200}
+{"o":0.0000012156,"h":0.0000016137,"l":0.000000619,"c":0.0000006833,"v":200459890.8763020039,"t":1720288800}
+{"o":0.0000006833,"h":0.0000007902,"l":0.000000235,"c":0.0000002494,"v":114117597.5267850161,"t":1720292400}
+{"o":0.0000002494,"h":0.0000003749,"l":0.0000001935,"c":0.0000003333,"v":137087931.6891049743,"t":1720296000}
+{"o":0.0000003333,"h":0.0000006829,"l":0.0000002835,"c":0.0000003566,"v":155161251.4367350042,"t":1720299600}
+{"o":0.0000003566,"h":0.0000003853,"l":0.000000354,"c":0.0000003816,"v":14060008.3476989996,"t":1720303200}
+{"o":0.0000003816,"h":0.0000004121,"l":0.0000003788,"c":0.0000003816,"v":15193544.3476170022,"t":1720306800}
+{"o":0.0000003816,"h":0.0000005053,"l":0.0000003808,"c":0.0000004781,"v":23882663.3750069961,"t":1720310400}
+{"o":0.0000004781,"h":0.0000005206,"l":0.0000004751,"c":0.0000005168,"v":3089490.3323499998,"t":1720314000}
+{"o":0.0000005168,"h":0.000000517,"l":0.0000002183,"c":0.0000002257,"v":76234607.8134350032,"t":1720317600}
+{"o":0.0000002257,"h":0.0000002284,"l":0.0000001819,"c":0.0000001849,"v":17621044.5932589993,"t":1720321200}
+{"o":0.0000001849,"h":0.000000198,"l":0.0000001849,"c":0.0000001957,"v":7542387.1671969993,"t":1720324800}
+{"o":0.0000001957,"h":0.0000002048,"l":0.0000001299,"c":0.0000002025,"v":107591087.1626070142,"t":1720328400}
+{"o":0.0000002025,"h":0.0000002482,"l":0.0000002012,"c":0.000000221,"v":22039650.3189140037,"t":1720332000}
+{"o":0.000000221,"h":0.0000002819,"l":0.0000002199,"c":0.0000002795,"v":17306472.2415390015,"t":1720335600}
+{"o":0.0000002795,"h":0.0000003553,"l":0.0000002775,"c":0.0000003534,"v":34366197.6707959995,"t":1720339200}
+{"o":0.0000003534,"h":0.0000003543,"l":0.0000003158,"c":0.0000003169,"v":10642078.143294001,"t":1720342800}
+{"o":0.0000003169,"h":0.000000428,"l":0.0000003055,"c":0.000000361,"v":28085913.8439039923,"t":1720346400}
+{"o":0.000000361,"h":0.0000003727,"l":0.0000003598,"c":0.0000003708,"v":2598300.9990110002,"t":1720350000}
+{"o":0.0000003708,"h":0.0000004552,"l":0.0000003685,"c":0.0000004185,"v":23220460.1793389991,"t":1720353600}
+{"o":0.0000004185,"h":0.0000004284,"l":0.0000003474,"c":0.0000003708,"v":18251382.5914909989,"t":1720357200}
+{"o":0.0000003708,"h":0.0000004441,"l":0.0000003694,"c":0.0000004228,"v":13779404.2212130018,"t":1720360800}
+{"o":0.0000004228,"h":0.0000005545,"l":0.0000004195,"c":0.0000005445,"v":44633188.3640370443,"t":1720364400}
+{"o":0.0000005445,"h":0.0000006275,"l":0.0000005382,"c":0.0000005628,"v":32427253.8520330042,"t":1720368000}
+{"o":0.0000005628,"h":0.0000006707,"l":0.0000005603,"c":0.0000006229,"v":27088200.3575400077,"t":1720371600}
+{"o":0.0000006229,"h":0.0000007276,"l":0.0000005551,"c":0.0000005617,"v":30392910.5572119914,"t":1720375200}
+{"o":0.0000005617,"h":0.000000565,"l":0.0000004924,"c":0.000000498,"v":7842070.1596519994,"t":1720378800}
+{"o":0.000000498,"h":0.0000005012,"l":0.0000004414,"c":0.0000004448,"v":8767888.3727550004,"t":1720382400}
+{"o":0.0000004448,"h":0.0000004573,"l":0.0000004317,"c":0.0000004507,"v":1233435.760329,"t":1720386000}
+{"o":0.0000004507,"h":0.0000004734,"l":0.0000004437,"c":0.0000004715,"v":4973834.8090179991,"t":1720389600}
+{"o":0.0000004715,"h":0.0000005028,"l":0.0000004691,"c":0.0000004916,"v":420919.124203,"t":1720393200}
+{"o":0.0000004916,"h":0.0000005025,"l":0.0000004723,"c":0.0000004903,"v":2035281.7489210002,"t":1720396800}
+{"o":0.0000004903,"h":0.0000005059,"l":0.0000004463,"c":0.0000004469,"v":3538132.2244140003,"t":1720400400}
+{"o":0.0000004469,"h":0.0000004507,"l":0.0000004383,"c":0.0000004424,"v":0.0,"t":1720404000}
+{"o":0.0000004424,"h":0.0000005638,"l":0.0000004387,"c":0.000000561,"v":10134589.4175450001,"t":1720407600}
+{"o":0.000000561,"h":0.000000667,"l":0.0000005406,"c":0.0000006227,"v":10627001.4549380001,"t":1720411200}
+{"o":0.0000006227,"h":0.0000006712,"l":0.0000005924,"c":0.0000006023,"v":13658224.0778909996,"t":1720414800}
+{"o":0.0000006023,"h":0.0000011258,"l":0.0000005982,"c":0.0000010087,"v":39324928.2514719963,"t":1720418400}
+{"o":0.0000010087,"h":0.0000015968,"l":0.0000009049,"c":0.0000014106,"v":36454279.5373789966,"t":1720422000}
+{"o":0.0000014106,"h":0.000001975,"l":0.000001331,"c":0.000001837,"v":17639542.5597440042,"t":1720425600}
+{"o":0.000001837,"h":0.0000018656,"l":0.000001036,"c":0.0000012083,"v":39412047.3965299949,"t":1720429200}
+{"o":0.0000012083,"h":0.0000016567,"l":0.0000011888,"c":0.0000015858,"v":13499746.7701590061,"t":1720432800}
+{"o":0.0000015858,"h":0.0000016145,"l":0.0000007264,"c":0.0000008257,"v":79347112.7573329657,"t":1720436400}
+{"o":0.0000008257,"h":0.0000010786,"l":0.000000754,"c":0.000000976,"v":30536830.1495169923,"t":1720440000}
+{"o":0.000000976,"h":0.0000020133,"l":0.0000009697,"c":0.0000015629,"v":34982243.8099390045,"t":1720443600}
+{"o":0.0000015629,"h":0.0000016442,"l":0.0000011504,"c":0.0000012281,"v":17638677.3091720007,"t":1720447200}
+{"o":0.0000012281,"h":0.000001402,"l":0.0000010987,"c":0.0000011216,"v":13924740.2689959984,"t":1720450800}
+{"o":0.0000011216,"h":0.0000011429,"l":0.0000010035,"c":0.0000011172,"v":10628517.9617559984,"t":1720454400}
+{"o":0.0000011172,"h":0.0000021457,"l":0.0000011072,"c":0.0000021264,"v":16789500.5432239994,"t":1720458000}
+{"o":0.0000021264,"h":0.0000022845,"l":0.0000019613,"c":0.0000022305,"v":10761365.1569180023,"t":1720461600}
+{"o":0.0000022305,"h":0.0000023015,"l":0.0000018592,"c":0.0000019816,"v":9643437.054663999,"t":1720465200}
+{"o":0.0000019816,"h":0.0000023367,"l":0.0000017022,"c":0.0000017562,"v":12131209.5126610007,"t":1720468800}
+{"o":0.0000017562,"h":0.0000017785,"l":0.0000013401,"c":0.0000013497,"v":21376527.2314619981,"t":1720472400}
+{"o":0.0000013497,"h":0.0000013586,"l":0.0000012094,"c":0.0000012385,"v":6336219.8375430005,"t":1720476000}
+{"o":0.0000012385,"h":0.0000016002,"l":0.0000012059,"c":0.0000014439,"v":12590032.8558310028,"t":1720479600}
+{"o":0.0000014439,"h":0.0000014827,"l":0.0000013234,"c":0.0000013398,"v":7768276.6488050008,"t":1720483200}
+{"o":0.0000013398,"h":0.0000013533,"l":0.0000012637,"c":0.0000012999,"v":933823.746805,"t":1720486800}
+{"o":0.0000012999,"h":0.000001327,"l":0.0000012747,"c":0.0000012955,"v":485332.923539,"t":1720490400}
+{"o":0.0000012955,"h":0.0000013073,"l":0.0000012661,"c":0.0000012685,"v":1279965.320176,"t":1720494000}
+{"o":0.0000012685,"h":0.0000012716,"l":0.0000010229,"c":0.0000010292,"v":6033244.7632530006,"t":1720497600}
+{"o":0.0000010292,"h":0.0000010487,"l":0.0000010233,"c":0.0000010409,"v":502562.589862,"t":1720501200}
+{"o":0.0000010409,"h":0.0000012368,"l":0.0000010176,"c":0.0000011256,"v":22109663.7731779963,"t":1720504800}
+{"o":0.0000011256,"h":0.0000014518,"l":0.0000011206,"c":0.0000013444,"v":13240369.5557349995,"t":1720508400}
+{"o":0.0000013444,"h":0.0000015733,"l":0.000001325,"c":0.0000015538,"v":3459731.2598029999,"t":1720512000}
+{"o":0.0000015538,"h":0.0000017851,"l":0.000001546,"c":0.0000016501,"v":6862288.7672499986,"t":1720515600}
+{"o":0.0000016501,"h":0.0000016866,"l":0.0000016458,"c":0.0000016795,"v":1148759.4750899998,"t":1720519200}
+{"o":0.0000016795,"h":0.0000018759,"l":0.0000016581,"c":0.000001854,"v":3787429.3602400003,"t":1720522800}
+{"o":0.000001854,"h":0.0000018725,"l":0.0000016409,"c":0.000001684,"v":7059647.8624830004,"t":1720526400}
+{"o":0.000001684,"h":0.0000017651,"l":0.0000014055,"c":0.0000014639,"v":8784062.8081110008,"t":1720530000}
+{"o":0.0000014639,"h":0.0000015019,"l":0.000001308,"c":0.0000013435,"v":3753745.3445480005,"t":1720533600}
+{"o":0.0000013435,"h":0.0000013879,"l":0.0000013248,"c":0.0000013694,"v":671080.3974060001,"t":1720537200}
+{"o":0.0000013694,"h":0.0000016025,"l":0.0000013494,"c":0.0000014744,"v":6705039.2688060012,"t":1720540800}
+{"o":0.0000014744,"h":0.0000015598,"l":0.0000014701,"c":0.0000015453,"v":1906480.8513470001,"t":1720544400}
+{"o":0.0000015453,"h":0.0000017148,"l":0.0000015252,"c":0.0000016956,"v":2219831.0173149998,"t":1720548000}
+{"o":0.0000016956,"h":0.0000017973,"l":0.0000016412,"c":0.0000016958,"v":5877297.3767630002,"t":1720551600}
+{"o":0.0000016958,"h":0.0000018224,"l":0.0000016788,"c":0.0000018018,"v":1971118.7992870002,"t":1720555200}
+{"o":0.0000018018,"h":0.0000018713,"l":0.0000017927,"c":0.0000018693,"v":1787898.1370369999,"t":1720558800}
+{"o":0.0000018693,"h":0.0000018839,"l":0.0000016375,"c":0.0000016506,"v":4016162.0443829997,"t":1720562400}
+{"o":0.0000016506,"h":0.0000022055,"l":0.0000016413,"c":0.0000021547,"v":7626199.979638,"t":1720566000}
+{"o":0.0000021547,"h":0.0000021987,"l":0.0000020371,"c":0.0000020712,"v":2050769.9677719998,"t":1720569600}
+{"o":0.0000020712,"h":0.0000020792,"l":0.000001927,"c":0.0000019338,"v":1549099.5795080001,"t":1720573200}
+{"o":0.0000019338,"h":0.0000019442,"l":0.0000015018,"c":0.0000015034,"v":19349067.0279979967,"t":1720576800}
+{"o":0.0000015034,"h":0.0000015091,"l":0.0000013324,"c":0.0000013706,"v":3382759.0528790001,"t":1720580400}
+{"o":0.0000013706,"h":0.0000016098,"l":0.0000013338,"c":0.0000015708,"v":3803697.1665170002,"t":1720584000}
+{"o":0.0000015708,"h":0.0000022048,"l":0.0000015613,"c":0.0000022007,"v":26964630.542113997,"t":1720587600}
+{"o":0.0000022007,"h":0.0000028685,"l":0.0000021862,"c":0.0000027217,"v":19335437.846684996,"t":1720591200}
+{"o":0.0000027217,"h":0.0000029639,"l":0.0000024896,"c":0.0000027545,"v":10941354.0265849996,"t":1720594800}
+{"o":0.0000027545,"h":0.0000030841,"l":0.0000027211,"c":0.0000029588,"v":10953814.0596989971,"t":1720598400}
+{"o":0.0000029588,"h":0.0000030186,"l":0.0000026907,"c":0.0000027099,"v":2859524.9446959998,"t":1720602000}
+{"o":0.0000027099,"h":0.0000027457,"l":0.0000025638,"c":0.0000026624,"v":3210546.326874,"t":1720605600}
+{"o":0.0000026624,"h":0.0000032486,"l":0.0000026612,"c":0.0000028901,"v":6586374.951448001,"t":1720609200}
+{"o":0.0000028901,"h":0.0000038311,"l":0.0000028815,"c":0.0000037297,"v":9446055.8271190003,"t":1720612800}
+{"o":0.0000037297,"h":0.0000037993,"l":0.0000030081,"c":0.0000034657,"v":8504007.9517639987,"t":1720616400}
+{"o":0.0000034657,"h":0.0000035082,"l":0.0000030681,"c":0.0000031939,"v":3938735.4310940001,"t":1720620000}
+{"o":0.0000031939,"h":0.0000032847,"l":0.0000031517,"c":0.0000032214,"v":2781129.5270729996,"t":1720623600}
+{"o":0.0000032214,"h":0.0000044791,"l":0.0000031883,"c":0.0000039344,"v":8726007.4388509989,"t":1720627200}
+{"o":0.0000039344,"h":0.0000039589,"l":0.0000035306,"c":0.0000035354,"v":2259434.5921440003,"t":1720630800}
+{"o":0.0000035354,"h":0.000003548,"l":0.0000033297,"c":0.0000034046,"v":1753512.0107840002,"t":1720634400}
+{"o":0.0000034046,"h":0.0000034336,"l":0.0000032598,"c":0.0000032921,"v":1561889.2244230001,"t":1720638000}
+{"o":0.0000032921,"h":0.0000033341,"l":0.0000031466,"c":0.0000031619,"v":1383971.6313170001,"t":1720641600}
+{"o":0.0000031619,"h":0.0000034496,"l":0.0000029223,"c":0.0000030341,"v":9302952.3105819989,"t":1720645200}
+{"o":0.0000030341,"h":0.0000053181,"l":0.0000030009,"c":0.0000053006,"v":15283451.0185519978,"t":1720648800}
+{"o":0.0000053006,"h":0.0000056451,"l":0.0000043711,"c":0.0000055794,"v":7269398.863251999,"t":1720652400}
+{"o":0.0000055794,"h":0.0000056448,"l":0.0000041663,"c":0.0000042553,"v":5478471.1373840002,"t":1720656000}
+{"o":0.0000042553,"h":0.000004713,"l":0.0000037475,"c":0.0000045597,"v":10736835.008810997,"t":1720659600}
+{"o":0.0000045597,"h":0.00000545,"l":0.0000045465,"c":0.00000545,"v":4116384.8290310004,"t":1720663200}
+{"o":0.00000545,"h":0.000005576,"l":0.0000047278,"c":0.0000051199,"v":12236086.1984429993,"t":1720666800}
+{"o":0.0000051199,"h":0.0000059205,"l":0.0000049647,"c":0.0000058976,"v":5325937.2006210014,"t":1720670400}
+{"o":0.0000058976,"h":0.0000083095,"l":0.0000058659,"c":0.0000082343,"v":9726885.470993001,"t":1720674000}
+{"o":0.0000082343,"h":0.0000085873,"l":0.0000055404,"c":0.0000063788,"v":18430200.1355469935,"t":1720677600}
+{"o":0.0000063788,"h":0.00000943,"l":0.0000063037,"c":0.0000072684,"v":18739238.1880889982,"t":1720681200}
+{"o":0.0000072684,"h":0.0000072684,"l":0.0000058994,"c":0.0000063574,"v":8766872.8918669969,"t":1720684800}
+{"o":0.0000063574,"h":0.0000074791,"l":0.0000061081,"c":0.0000072857,"v":6575480.5168770012,"t":1720688400}
+{"o":0.0000072857,"h":0.0000080084,"l":0.0000070944,"c":0.0000078411,"v":3161764.545438,"t":1720692000}
+{"o":0.0000078411,"h":0.0000078882,"l":0.0000063477,"c":0.0000075896,"v":11479492.7513409946,"t":1720695600}
+{"o":0.0000075896,"h":0.0000076197,"l":0.0000059618,"c":0.0000066699,"v":13256013.3977620061,"t":1720699200}
+{"o":0.0000066699,"h":0.0000067574,"l":0.0000058902,"c":0.0000060475,"v":4076972.7844410008,"t":1720702800}
+{"o":0.0000060475,"h":0.0000091626,"l":0.0000060115,"c":0.0000091113,"v":8816543.1537839994,"t":1720706400}
+{"o":0.0000091113,"h":0.0000100531,"l":0.0000077007,"c":0.0000079539,"v":10193748.6760839969,"t":1720710000}
+{"o":0.0000079539,"h":0.0000084173,"l":0.0000051345,"c":0.0000055205,"v":26333795.8762700073,"t":1720713600}
+{"o":0.0000055205,"h":0.0000055713,"l":0.0000041162,"c":0.0000046914,"v":30853797.8695279732,"t":1720717200}
+{"o":0.0000046914,"h":0.0000053446,"l":0.0000045535,"c":0.000005107,"v":11212630.4012049995,"t":1720720800}
+{"o":0.000005107,"h":0.00000631,"l":0.0000049125,"c":0.0000061905,"v":9836805.017097,"t":1720724400}
+{"o":0.0000061905,"h":0.0000062741,"l":0.0000060096,"c":0.000006203,"v":1861710.6620699996,"t":1720728000}
+{"o":0.000006203,"h":0.0000062537,"l":0.0000045146,"c":0.0000048133,"v":15319519.8278800081,"t":1720731600}
+{"o":0.0000048133,"h":0.0000052772,"l":0.0000043567,"c":0.0000051545,"v":9666580.0559479985,"t":1720735200}
+{"o":0.0000051545,"h":0.0000052653,"l":0.0000038474,"c":0.0000040134,"v":13532279.5373599976,"t":1720738800}
+{"o":0.0000040134,"h":0.0000040214,"l":0.0000027395,"c":0.0000031329,"v":29275310.8811390176,"t":1720742400}
+{"o":0.0000031329,"h":0.0000035217,"l":0.0000023601,"c":0.0000024926,"v":25332001.4647570103,"t":1720746000}
+{"o":0.0000024926,"h":0.0000025158,"l":0.0000019387,"c":0.0000022433,"v":16660451.2915619947,"t":1720749600}
+{"o":0.0000022433,"h":0.0000037814,"l":0.0000021722,"c":0.0000036419,"v":23791253.8036529906,"t":1720753200}
+{"o":0.0000036419,"h":0.0000036706,"l":0.0000032356,"c":0.000003327,"v":2802953.7067780001,"t":1720756800}
+{"o":0.000003327,"h":0.0000037708,"l":0.0000032159,"c":0.0000037566,"v":3618239.2957229996,"t":1720760400}
+{"o":0.0000037566,"h":0.0000043312,"l":0.0000036055,"c":0.0000040883,"v":7101477.517376001,"t":1720764000}
+{"o":0.0000040883,"h":0.0000055303,"l":0.0000040754,"c":0.0000045889,"v":14649770.5048559979,"t":1720767600}
+{"o":0.0000045889,"h":0.0000049261,"l":0.0000045756,"c":0.000004866,"v":2240406.1256109998,"t":1720771200}
+{"o":0.000004866,"h":0.0000050332,"l":0.0000045919,"c":0.0000046348,"v":1782530.6371890004,"t":1720774800}
+{"o":0.0000046348,"h":0.0000046571,"l":0.0000042672,"c":0.0000042689,"v":2264101.6140419999,"t":1720778400}
+{"o":0.0000042689,"h":0.0000044965,"l":0.0000039884,"c":0.0000044174,"v":3056874.9153020005,"t":1720782000}
+{"o":0.0000044174,"h":0.0000050528,"l":0.0000043425,"c":0.0000047689,"v":4693508.3369069993,"t":1720785600}
+{"o":0.0000047689,"h":0.000006923,"l":0.0000046493,"c":0.0000067529,"v":9626078.7413360029,"t":1720789200}
+{"o":0.0000067529,"h":0.0000074261,"l":0.000006687,"c":0.000006749,"v":3516233.1648709998,"t":1720792800}
+{"o":0.000006749,"h":0.0000067523,"l":0.0000063333,"c":0.0000063653,"v":1032052.8939469999,"t":1720796400}
+{"o":0.0000063653,"h":0.0000071835,"l":0.0000062383,"c":0.0000070694,"v":3446277.7842020011,"t":1720800000}
+{"o":0.0000070694,"h":0.0000076654,"l":0.0000062936,"c":0.0000063143,"v":5066741.1900099991,"t":1720803600}
+{"o":0.0000063143,"h":0.0000065583,"l":0.0000056331,"c":0.0000058612,"v":6261102.1798250005,"t":1720807200}
+{"o":0.0000058612,"h":0.0000059545,"l":0.0000056706,"c":0.0000057646,"v":881265.4006009999,"t":1720810800}
+{"o":0.0000057646,"h":0.0000058427,"l":0.0000050806,"c":0.000005102,"v":2375363.746822,"t":1720814400}
+{"o":0.000005102,"h":0.000005233,"l":0.0000050932,"c":0.0000051877,"v":934916.393342,"t":1720818000}
+{"o":0.0000051877,"h":0.0000060148,"l":0.0000051552,"c":0.0000057609,"v":5294195.0727500003,"t":1720821600}
+{"o":0.0000057609,"h":0.0000063944,"l":0.0000055796,"c":0.0000061002,"v":7748995.2284400016,"t":1720825200}
+{"o":0.0000061002,"h":0.0000062641,"l":0.0000060381,"c":0.0000061748,"v":1086268.0179950001,"t":1720828800}
+{"o":0.0000061748,"h":0.0000065534,"l":0.0000061378,"c":0.0000064553,"v":1089332.5049709997,"t":1720832400}
+{"o":0.0000064553,"h":0.0000064906,"l":0.0000058468,"c":0.0000062132,"v":3415454.1119849999,"t":1720836000}
+{"o":0.0000062132,"h":0.0000063798,"l":0.0000057883,"c":0.0000058102,"v":1750082.0180020002,"t":1720839600}
+{"o":0.0000058102,"h":0.0000058407,"l":0.0000044483,"c":0.000004582,"v":8162201.8405529996,"t":1720843200}
+{"o":0.000004582,"h":0.0000049504,"l":0.0000045248,"c":0.0000046034,"v":3522607.0900630006,"t":1720846800}
+{"o":0.0000046034,"h":0.0000050804,"l":0.0000045937,"c":0.0000047768,"v":3497886.2429519994,"t":1720850400}
+{"o":0.0000047768,"h":0.0000047873,"l":0.0000047007,"c":0.0000047032,"v":1480688.7605730002,"t":1720854000}
+{"o":0.0000047032,"h":0.0000054078,"l":0.0000046939,"c":0.0000049978,"v":5359242.4536590008,"t":1720857600}
+{"o":0.0000049978,"h":0.0000056465,"l":0.0000049219,"c":0.0000055196,"v":2717855.2864779998,"t":1720861200}
+{"o":0.0000055196,"h":0.0000055801,"l":0.0000051319,"c":0.0000051723,"v":1875937.4597810002,"t":1720864800}
+{"o":0.0000051723,"h":0.0000058674,"l":0.0000051022,"c":0.0000055718,"v":5561614.7182989996,"t":1720868400}
+{"o":0.0000055718,"h":0.0000070447,"l":0.0000055545,"c":0.0000063134,"v":11283756.5761410017,"t":1720872000}
+{"o":0.0000063134,"h":0.0000071458,"l":0.0000063024,"c":0.0000070939,"v":11718941.0503240041,"t":1720875600}
+{"o":0.0000070939,"h":0.0000073991,"l":0.0000069387,"c":0.0000072684,"v":5572553.9504470006,"t":1720879200}
+{"o":0.0000072684,"h":0.0000077822,"l":0.0000070934,"c":0.0000076216,"v":5243759.7946529984,"t":1720882800}
+{"o":0.0000076216,"h":0.0000078184,"l":0.000007486,"c":0.0000075754,"v":2723296.3889500005,"t":1720886400}
+{"o":0.0000075754,"h":0.0000078077,"l":0.0000074979,"c":0.0000076708,"v":1696830.8629999999,"t":1720890000}
+{"o":0.0000076708,"h":0.0000077252,"l":0.0000073662,"c":0.0000074644,"v":1792063.914078,"t":1720893600}
+{"o":0.0000074644,"h":0.0000075404,"l":0.0000068618,"c":0.0000068922,"v":5865001.122632999,"t":1720897200}
+{"o":0.0000068922,"h":0.000007524,"l":0.000006874,"c":0.000007455,"v":6466223.1524739983,"t":1720900800}
+{"o":0.000007455,"h":0.0000083959,"l":0.0000073559,"c":0.0000081641,"v":12149190.5728090014,"t":1720904400}
+{"o":0.0000081641,"h":0.0000084707,"l":0.000007468,"c":0.0000079268,"v":7485459.9517939994,"t":1720908000}
+{"o":0.0000079268,"h":0.0000082358,"l":0.0000067078,"c":0.0000082115,"v":16899040.3554090075,"t":1720911600}
+{"o":0.0000082115,"h":0.0000083372,"l":0.0000078116,"c":0.0000081146,"v":3306300.434090002,"t":1720915200}
+{"o":0.0000081146,"h":0.0000084135,"l":0.0000070685,"c":0.0000072606,"v":9449044.6067890003,"t":1720918800}
+{"o":0.0000072606,"h":0.0000075149,"l":0.0000071841,"c":0.0000074436,"v":2332404.7294830005,"t":1720922400}
+{"o":0.0000074436,"h":0.0000076907,"l":0.0000071009,"c":0.0000075983,"v":5747883.9527519923,"t":1720926000}
+{"o":0.0000075983,"h":0.0000078829,"l":0.0000074493,"c":0.000007802,"v":1809804.6940150005,"t":1720929600}
+{"o":0.000007802,"h":0.0000083534,"l":0.0000076142,"c":0.0000082751,"v":3399698.6161639988,"t":1720933200}
+{"o":0.0000082751,"h":0.0000086172,"l":0.0000080905,"c":0.0000083942,"v":5865748.4348850017,"t":1720936800}
+{"o":0.0000083942,"h":0.0000090523,"l":0.0000082627,"c":0.0000085005,"v":7682151.3928990029,"t":1720940400}
+{"o":0.0000085005,"h":0.0000085328,"l":0.0000082043,"c":0.0000082952,"v":1614362.1564509999,"t":1720944000}
+{"o":0.0000082952,"h":0.0000095752,"l":0.0000082085,"c":0.0000093385,"v":9591426.5157439932,"t":1720947600}
+{"o":0.0000093385,"h":0.0000094389,"l":0.0000086583,"c":0.0000091268,"v":8771130.3611089997,"t":1720951200}
+{"o":0.0000091268,"h":0.0000091484,"l":0.0000085453,"c":0.0000085904,"v":2858633.6078820014,"t":1720954800}
+{"o":0.0000085904,"h":0.0000086786,"l":0.0000079964,"c":0.0000080558,"v":2861045.4320809995,"t":1720958400}
+{"o":0.0000080558,"h":0.0000080582,"l":0.0000059281,"c":0.000006063,"v":16345127.9414460007,"t":1720962000}
+{"o":0.000006063,"h":0.0000061037,"l":0.0000047007,"c":0.0000050325,"v":26462780.4728960097,"t":1720965600}
+{"o":0.0000050325,"h":0.0000058972,"l":0.0000047433,"c":0.0000058076,"v":13650264.4188829958,"t":1720969200}
+{"o":0.0000058076,"h":0.0000064656,"l":0.0000057401,"c":0.0000062801,"v":12044070.3251580019,"t":1720972800}
+{"o":0.0000062801,"h":0.0000066615,"l":0.0000062011,"c":0.0000065347,"v":3336858.1444870001,"t":1720976400}
+{"o":0.0000065347,"h":0.0000065543,"l":0.0000056744,"c":0.0000058167,"v":8229211.4249690007,"t":1720980000}
+{"o":0.0000058167,"h":0.0000059752,"l":0.0000056153,"c":0.000005918,"v":3141987.0482990006,"t":1720983600}
+{"o":0.000005918,"h":0.0000059248,"l":0.0000057207,"c":0.0000057694,"v":1721509.1245529999,"t":1720987200}
+{"o":0.0000057694,"h":0.0000061495,"l":0.0000056671,"c":0.0000058828,"v":2980789.6603819998,"t":1720990800}
+{"o":0.0000058828,"h":0.0000059879,"l":0.000005819,"c":0.0000058892,"v":825686.5678279999,"t":1720994400}
+{"o":0.0000058892,"h":0.0000060993,"l":0.0000058357,"c":0.0000060368,"v":1122266.4227879997,"t":1720998000}
+{"o":0.0000060368,"h":0.0000066361,"l":0.0000059109,"c":0.0000064848,"v":2594264.9428809993,"t":1721001600}
+{"o":0.0000064848,"h":0.0000065327,"l":0.0000062066,"c":0.0000062374,"v":1401706.518159,"t":1721005200}
+{"o":0.0000062374,"h":0.0000063096,"l":0.0000061863,"c":0.000006234,"v":153168.259195,"t":1721008800}
+{"o":0.000006234,"h":0.0000062792,"l":0.0000062278,"c":0.0000062525,"v":0.0,"t":1721012400}
+{"o":0.0000062525,"h":0.0000063011,"l":0.0000061892,"c":0.000006249,"v":77420.31644,"t":1721016000}
+{"o":0.000006249,"h":0.0000062681,"l":0.0000061987,"c":0.0000062082,"v":129270.390525,"t":1721019600}
+{"o":0.0000062082,"h":0.0000062189,"l":0.0000058634,"c":0.0000059721,"v":1966365.5787339997,"t":1721023200}
+{"o":0.0000059721,"h":0.0000060386,"l":0.0000052686,"c":0.0000052977,"v":4343099.7485579997,"t":1721026800}
+{"o":0.0000052977,"h":0.0000054014,"l":0.0000051762,"c":0.0000053935,"v":740627.521545,"t":1721030400}
+{"o":0.0000053935,"h":0.0000054836,"l":0.0000052495,"c":0.000005424,"v":1344758.4695920001,"t":1721034000}
+{"o":0.000005424,"h":0.0000055027,"l":0.000005412,"c":0.0000054996,"v":293559.954974,"t":1721037600}
+{"o":0.0000054996,"h":0.0000059368,"l":0.0000054752,"c":0.0000058868,"v":1573400.7474870004,"t":1721041200}
diff --git a/So11111111111111111111111111111111111111112_JBSVUpKgYNHt4GLtNebQxTJmZgftTMWENQrziHtGpump.json b/So11111111111111111111111111111111111111112_JBSVUpKgYNHt4GLtNebQxTJmZgftTMWENQrziHtGpump.json
new file mode 100644
index 0000000000000000000000000000000000000000..866d87f512e123cd03e7922495d64143f766b4b2
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_JBSVUpKgYNHt4GLtNebQxTJmZgftTMWENQrziHtGpump.json
@@ -0,0 +1,1860 @@
+{"o":0.0000047077,"h":0.000004945,"l":0.0000046458,"c":0.0000048334,"v":8012829.177883002,"t":1731844800}
+{"o":0.0000048334,"h":0.0000049395,"l":0.0000046586,"c":0.0000047414,"v":1454070.7759019998,"t":1731848400}
+{"o":0.0000047414,"h":0.0000050485,"l":0.00000469,"c":0.0000047589,"v":9690462.0970479995,"t":1731852000}
+{"o":0.0000047589,"h":0.0000047822,"l":0.0000046182,"c":0.0000046548,"v":1394361.3685270001,"t":1731855600}
+{"o":0.0000046548,"h":0.0000046897,"l":0.0000045885,"c":0.0000046302,"v":422979.4810200001,"t":1731859200}
+{"o":0.0000046302,"h":0.0000046682,"l":0.0000043944,"c":0.0000044681,"v":2570085.2180770002,"t":1731862800}
+{"o":0.0000044681,"h":0.0000046891,"l":0.00000438,"c":0.0000046538,"v":3243357.473646,"t":1731866400}
+{"o":0.0000046538,"h":0.0000046825,"l":0.0000043767,"c":0.0000044097,"v":3754369.6355190002,"t":1731870000}
+{"o":0.0000044097,"h":0.0000048017,"l":0.0000042937,"c":0.0000047423,"v":8434950.6973050013,"t":1731873600}
+{"o":0.0000047423,"h":0.0000050372,"l":0.0000047256,"c":0.0000049619,"v":2788944.3840720002,"t":1731877200}
+{"o":0.0000049619,"h":0.0000052187,"l":0.0000048268,"c":0.0000051451,"v":6671836.9931009989,"t":1731880800}
+{"o":0.0000051451,"h":0.0000063257,"l":0.0000050604,"c":0.0000061519,"v":19542936.9552239962,"t":1731884400}
+{"o":0.0000061519,"h":0.000006883,"l":0.000006056,"c":0.0000068484,"v":11973273.8741749972,"t":1731888000}
+{"o":0.0000068484,"h":0.0000076083,"l":0.0000066312,"c":0.0000073088,"v":9810984.1728029978,"t":1731891600}
+{"o":0.0000073088,"h":0.0000073303,"l":0.0000062949,"c":0.0000069839,"v":14662077.3965689987,"t":1731895200}
+{"o":0.0000069839,"h":0.0000070907,"l":0.0000064707,"c":0.0000068952,"v":7558423.8044340014,"t":1731898800}
+{"o":0.0000068952,"h":0.000007098,"l":0.0000068064,"c":0.0000070422,"v":4156923.6690440001,"t":1731902400}
+{"o":0.0000070422,"h":0.0000073785,"l":0.0000069622,"c":0.0000071619,"v":5525102.3773840005,"t":1731906000}
+{"o":0.0000071619,"h":0.0000074046,"l":0.0000071249,"c":0.0000073504,"v":2169735.9477870003,"t":1731909600}
+{"o":0.0000073504,"h":0.0000074854,"l":0.0000072146,"c":0.0000072833,"v":3080510.0838849996,"t":1731913200}
+{"o":0.0000072833,"h":0.0000077592,"l":0.0000071752,"c":0.0000076668,"v":6407160.9295239998,"t":1731916800}
+{"o":0.0000076668,"h":0.0000082616,"l":0.0000075198,"c":0.0000080658,"v":7448890.0116389981,"t":1731920400}
+{"o":0.0000080658,"h":0.0000087127,"l":0.00000794,"c":0.0000084832,"v":10529122.1370299943,"t":1731924000}
+{"o":0.0000084832,"h":0.000008972,"l":0.0000081518,"c":0.0000089126,"v":21468375.8525059894,"t":1731927600}
+{"o":0.0000089126,"h":0.0000093787,"l":0.0000088454,"c":0.0000090615,"v":17403257.1883010045,"t":1731931200}
+{"o":0.0000090615,"h":0.0000102104,"l":0.0000090288,"c":0.000009816,"v":20988142.8965849914,"t":1731934800}
+{"o":0.000009816,"h":0.0000098644,"l":0.0000087792,"c":0.0000088935,"v":8765591.3020389974,"t":1731938400}
+{"o":0.0000088935,"h":0.0000124849,"l":0.0000087738,"c":0.0000123343,"v":39064368.5324930623,"t":1731942000}
+{"o":0.0000123343,"h":0.000014531,"l":0.000012301,"c":0.0000128211,"v":46441361.5577530339,"t":1731945600}
+{"o":0.0000128211,"h":0.0000170121,"l":0.0000122985,"c":0.00001399,"v":42277231.5228879973,"t":1731949200}
+{"o":0.00001399,"h":0.0000197679,"l":0.0000137716,"c":0.000014392,"v":28879872.2785569876,"t":1731952800}
+{"o":0.000014392,"h":0.0000180663,"l":0.0000137068,"c":0.0000138975,"v":20715841.8327779956,"t":1731956400}
+{"o":0.0000138975,"h":0.0000173866,"l":0.0000130392,"c":0.0000169732,"v":19988577.055466,"t":1731960000}
+{"o":0.0000169732,"h":0.0000184937,"l":0.0000145748,"c":0.0000148181,"v":21975736.7497950047,"t":1731963600}
+{"o":0.0000148181,"h":0.0000152704,"l":0.000014194,"c":0.0000142594,"v":6562378.1305710003,"t":1731967200}
+{"o":0.0000142594,"h":0.0000144909,"l":0.000013154,"c":0.0000132563,"v":5432750.5982920006,"t":1731970800}
+{"o":0.0000132563,"h":0.0000134611,"l":0.0000124049,"c":0.0000124929,"v":4836887.1232410008,"t":1731974400}
+{"o":0.0000124929,"h":0.000012602,"l":0.0000111695,"c":0.000011275,"v":7789013.0127430018,"t":1731978000}
+{"o":0.000011275,"h":0.0000117333,"l":0.0000103845,"c":0.0000107471,"v":21683841.7389200032,"t":1731981600}
+{"o":0.0000107471,"h":0.0000120217,"l":0.0000106589,"c":0.0000120122,"v":9986876.9811970014,"t":1731985200}
+{"o":0.0000120122,"h":0.0000122771,"l":0.0000115359,"c":0.0000120511,"v":5746992.8842860032,"t":1731988800}
+{"o":0.0000120511,"h":0.0000179715,"l":0.0000119335,"c":0.0000144295,"v":35665892.4321079999,"t":1731992400}
+{"o":0.0000144295,"h":0.0000148576,"l":0.000013784,"c":0.000014699,"v":8312117.0138129992,"t":1731996000}
+{"o":0.000014699,"h":0.0000148394,"l":0.0000134982,"c":0.0000141201,"v":8787930.3194190003,"t":1731999600}
+{"o":0.0000141201,"h":0.0000173607,"l":0.0000139377,"c":0.0000168429,"v":19331273.1905450039,"t":1732003200}
+{"o":0.0000168429,"h":0.0000170418,"l":0.0000158111,"c":0.0000160204,"v":8266376.1402199985,"t":1732006800}
+{"o":0.0000160204,"h":0.0000175881,"l":0.0000158626,"c":0.0000165422,"v":9283128.436180003,"t":1732010400}
+{"o":0.0000165422,"h":0.0000168645,"l":0.0000146216,"c":0.0000152918,"v":13397699.2937439997,"t":1732014000}
+{"o":0.0000152918,"h":0.0000155353,"l":0.0000149554,"c":0.000015228,"v":5123822.8529580003,"t":1732017600}
+{"o":0.000015228,"h":0.0000156294,"l":0.0000128831,"c":0.0000131974,"v":13040793.8346890043,"t":1732021200}
+{"o":0.0000131974,"h":0.0000133731,"l":0.0000124368,"c":0.0000127513,"v":6590941.3285449985,"t":1732024800}
+{"o":0.0000127513,"h":0.0000135062,"l":0.0000126145,"c":0.0000126512,"v":8619102.8770619985,"t":1732028400}
+{"o":0.0000126512,"h":0.0000139011,"l":0.0000123962,"c":0.0000136915,"v":16823453.1666589938,"t":1732032000}
+{"o":0.0000136915,"h":0.0000148102,"l":0.0000134039,"c":0.0000144844,"v":12672180.8015469927,"t":1732035600}
+{"o":0.0000144844,"h":0.0000148046,"l":0.0000141787,"c":0.0000142327,"v":2816206.8403009996,"t":1732039200}
+{"o":0.0000142327,"h":0.0000144379,"l":0.0000130642,"c":0.0000131522,"v":7907518.9798840005,"t":1732042800}
+{"o":0.0000131522,"h":0.0000134587,"l":0.0000115982,"c":0.0000118643,"v":8668392.900618,"t":1732046400}
+{"o":0.0000118643,"h":0.000012214,"l":0.0000110056,"c":0.0000111898,"v":8165214.4834219962,"t":1732050000}
+{"o":0.0000111898,"h":0.0000116419,"l":0.0000110087,"c":0.0000112221,"v":4044673.4529940002,"t":1732053600}
+{"o":0.0000112221,"h":0.0000112544,"l":0.0000107592,"c":0.0000108609,"v":3933379.4946989999,"t":1732057200}
+{"o":0.0000108609,"h":0.000010952,"l":0.0000102379,"c":0.0000103742,"v":2978728.0516379997,"t":1732060800}
+{"o":0.0000103742,"h":0.000010933,"l":0.0000097248,"c":0.0000098497,"v":7622328.8425510004,"t":1732064400}
+{"o":0.0000098497,"h":0.0000099534,"l":0.000008095,"c":0.0000089612,"v":17927180.8806519881,"t":1732068000}
+{"o":0.0000089612,"h":0.0000094966,"l":0.0000087742,"c":0.0000093585,"v":6398867.4298940022,"t":1732071600}
+{"o":0.0000093585,"h":0.0000098349,"l":0.0000091726,"c":0.0000097374,"v":3011487.8356880001,"t":1732075200}
+{"o":0.0000097374,"h":0.0000100438,"l":0.0000096645,"c":0.0000099425,"v":2690761.5424430012,"t":1732078800}
+{"o":0.0000099425,"h":0.0000106974,"l":0.0000099161,"c":0.0000101652,"v":4627179.2263820004,"t":1732082400}
+{"o":0.0000101652,"h":0.000010239,"l":0.0000091729,"c":0.0000094477,"v":7119660.5737940008,"t":1732086000}
+{"o":0.0000094477,"h":0.000010835,"l":0.0000092932,"c":0.0000106951,"v":11812561.6863389984,"t":1732089600}
+{"o":0.0000106951,"h":0.0000129325,"l":0.0000105246,"c":0.0000125802,"v":10451772.0899649989,"t":1732093200}
+{"o":0.0000125802,"h":0.0000126417,"l":0.0000119172,"c":0.0000119983,"v":1741808.4370649999,"t":1732096800}
+{"o":0.0000119983,"h":0.0000120941,"l":0.0000116632,"c":0.0000118394,"v":1579515.5229229999,"t":1732100400}
+{"o":0.0000118394,"h":0.0000119464,"l":0.0000111265,"c":0.0000113006,"v":2548116.7900380008,"t":1732104000}
+{"o":0.0000113006,"h":0.0000115278,"l":0.0000109255,"c":0.0000110253,"v":2339585.7249720008,"t":1732107600}
+{"o":0.0000110253,"h":0.0000128921,"l":0.0000108136,"c":0.0000122755,"v":14552171.227188997,"t":1732111200}
+{"o":0.0000122755,"h":0.0000124909,"l":0.0000112436,"c":0.0000115276,"v":5842148.3727570008,"t":1732114800}
+{"o":0.0000115276,"h":0.0000118101,"l":0.0000099069,"c":0.0000100914,"v":5455034.1747089997,"t":1732118400}
+{"o":0.0000100914,"h":0.0000102181,"l":0.000008788,"c":0.0000089474,"v":9229163.4300190024,"t":1732122000}
+{"o":0.0000089474,"h":0.0000089722,"l":0.0000085391,"c":0.000008613,"v":1829363.799962,"t":1732125600}
+{"o":0.000008613,"h":0.0000086951,"l":0.0000085002,"c":0.0000085996,"v":490154.456641,"t":1732129200}
+{"o":0.0000085996,"h":0.0000086761,"l":0.0000075884,"c":0.0000080795,"v":15555292.3046349995,"t":1732132800}
+{"o":0.0000080795,"h":0.0000110257,"l":0.0000079251,"c":0.00001025,"v":34376953.9325779974,"t":1732136400}
+{"o":0.00001025,"h":0.0000114011,"l":0.0000101881,"c":0.000010971,"v":6295468.7191120014,"t":1732140000}
+{"o":0.000010971,"h":0.0000110466,"l":0.0000100189,"c":0.0000100934,"v":3678746.2394359997,"t":1732143600}
+{"o":0.0000100934,"h":0.0000102188,"l":0.0000095796,"c":0.0000097646,"v":6853294.8804249996,"t":1732147200}
+{"o":0.0000097646,"h":0.0000098269,"l":0.0000083809,"c":0.0000084892,"v":10553530.2999220006,"t":1732150800}
+{"o":0.0000084892,"h":0.0000087339,"l":0.0000072371,"c":0.0000074907,"v":7016551.694116001,"t":1732154400}
+{"o":0.0000074907,"h":0.0000078029,"l":0.000007247,"c":0.0000072755,"v":4763218.6861839993,"t":1732158000}
+{"o":0.0000072755,"h":0.0000087083,"l":0.0000071008,"c":0.0000085056,"v":10056914.7767809946,"t":1732161600}
+{"o":0.0000085056,"h":0.0000085901,"l":0.0000081632,"c":0.0000082665,"v":1998956.1131280046,"t":1732165200}
+{"o":0.0000082665,"h":0.0000083503,"l":0.0000079645,"c":0.0000080185,"v":1376511.2484500024,"t":1732168800}
+{"o":0.0000080185,"h":0.0000080559,"l":0.0000072662,"c":0.0000075455,"v":7053623.9413250126,"t":1732172400}
+{"o":0.0000075455,"h":0.0000075913,"l":0.000007255,"c":0.0000072738,"v":2205487.8188429996,"t":1732176000}
+{"o":0.0000072738,"h":0.0000080372,"l":0.0000072239,"c":0.0000075769,"v":8538556.4440930095,"t":1732179600}
+{"o":0.0000075769,"h":0.0000076365,"l":0.0000074821,"c":0.0000075433,"v":477775.736676,"t":1732183200}
+{"o":0.0000075433,"h":0.0000080558,"l":0.0000075228,"c":0.0000080124,"v":2748826.2904410013,"t":1732186800}
+{"o":0.0000080124,"h":0.0000081973,"l":0.0000074986,"c":0.0000080206,"v":4825887.373753001,"t":1732190400}
+{"o":0.0000080206,"h":0.0000096934,"l":0.0000077633,"c":0.000009562,"v":19598598.6889499985,"t":1732194000}
+{"o":0.000009562,"h":0.000010338,"l":0.0000086601,"c":0.0000096319,"v":30810293.291055005,"t":1732197600}
+{"o":0.0000096319,"h":0.0000099509,"l":0.0000092288,"c":0.0000093588,"v":2090457.188542,"t":1732201200}
+{"o":0.0000093588,"h":0.0000097221,"l":0.0000089222,"c":0.0000094838,"v":7070856.3103839997,"t":1732204800}
+{"o":0.0000094838,"h":0.0000102668,"l":0.0000093122,"c":0.0000100193,"v":3607230.4363529994,"t":1732208400}
+{"o":0.0000100193,"h":0.0000100796,"l":0.0000097578,"c":0.000009801,"v":567095.6845149999,"t":1732212000}
+{"o":0.000009801,"h":0.0000104929,"l":0.0000096047,"c":0.0000104214,"v":4676779.5918490002,"t":1732215600}
+{"o":0.0000104214,"h":0.000011423,"l":0.0000103018,"c":0.0000109789,"v":3506284.6344220005,"t":1732219200}
+{"o":0.0000109789,"h":0.0000110363,"l":0.0000101967,"c":0.0000105749,"v":5816731.6377190016,"t":1732222800}
+{"o":0.0000105749,"h":0.0000112628,"l":0.0000104842,"c":0.0000111319,"v":2206921.9967400003,"t":1732226400}
+{"o":0.0000111319,"h":0.0000113137,"l":0.0000107041,"c":0.0000107484,"v":2030584.2516609998,"t":1732230000}
+{"o":0.0000107484,"h":0.0000109198,"l":0.0000104979,"c":0.0000106761,"v":391584.703674,"t":1732233600}
+{"o":0.0000106761,"h":0.0000109518,"l":0.0000105544,"c":0.0000107719,"v":1255593.956461,"t":1732237200}
+{"o":0.0000107719,"h":0.0000107805,"l":0.0000105369,"c":0.0000106594,"v":301000.0,"t":1732240800}
+{"o":0.0000106594,"h":0.0000112579,"l":0.0000103972,"c":0.0000105747,"v":3167097.5940510007,"t":1732244400}
+{"o":0.0000105747,"h":0.0000107406,"l":0.0000100015,"c":0.0000100725,"v":2160914.9216730003,"t":1732248000}
+{"o":0.0000100725,"h":0.0000104315,"l":0.0000100007,"c":0.0000104036,"v":1155811.7459120001,"t":1732251600}
+{"o":0.0000104036,"h":0.0000105089,"l":0.0000095326,"c":0.0000096046,"v":3083029.8498249999,"t":1732255200}
+{"o":0.0000096046,"h":0.0000096584,"l":0.0000090493,"c":0.0000090964,"v":2559331.5782650001,"t":1732258800}
+{"o":0.0000090964,"h":0.0000091225,"l":0.0000083481,"c":0.0000086778,"v":5396675.1203749999,"t":1732262400}
+{"o":0.0000086778,"h":0.0000088254,"l":0.0000086056,"c":0.0000087257,"v":276869.139912,"t":1732266000}
+{"o":0.0000087257,"h":0.000008786,"l":0.0000084629,"c":0.0000085249,"v":841605.6194579999,"t":1732269600}
+{"o":0.0000085249,"h":0.0000107338,"l":0.0000084012,"c":0.0000103904,"v":12014406.6230889987,"t":1732273200}
+{"o":0.0000103904,"h":0.0000104231,"l":0.0000102715,"c":0.0000103195,"v":194443.93245,"t":1732276800}
+{"o":0.0000103195,"h":0.0000112493,"l":0.0000102634,"c":0.0000107381,"v":3411519.7366999998,"t":1732280400}
+{"o":0.0000107381,"h":0.000010849,"l":0.0000103033,"c":0.0000104535,"v":1013209.0130419999,"t":1732284000}
+{"o":0.0000104535,"h":0.0000111741,"l":0.0000102903,"c":0.00001067,"v":4156129.9912379999,"t":1732287600}
+{"o":0.00001067,"h":0.000011401,"l":0.0000105854,"c":0.0000110719,"v":3551831.9975049999,"t":1732291200}
+{"o":0.0000110719,"h":0.0000117661,"l":0.0000107818,"c":0.0000109432,"v":6238220.5253590001,"t":1732294800}
+{"o":0.0000109432,"h":0.0000121485,"l":0.0000108201,"c":0.0000114237,"v":5546280.6734939991,"t":1732298400}
+{"o":0.0000114237,"h":0.0000115206,"l":0.0000111474,"c":0.0000112379,"v":1374518.6687450001,"t":1732302000}
+{"o":0.0000112379,"h":0.0000115122,"l":0.0000108058,"c":0.0000110373,"v":5732487.4262570003,"t":1732305600}
+{"o":0.0000110373,"h":0.0000111055,"l":0.0000103742,"c":0.0000104191,"v":1727944.9248520001,"t":1732309200}
+{"o":0.0000104191,"h":0.0000105358,"l":0.0000099164,"c":0.0000100485,"v":2033725.9220099999,"t":1732312800}
+{"o":0.0000100485,"h":0.0000100976,"l":0.0000091569,"c":0.0000091989,"v":3803359.3800650002,"t":1732316400}
+{"o":0.0000091989,"h":0.0000101319,"l":0.0000091629,"c":0.0000092447,"v":8253057.4296610001,"t":1732320000}
+{"o":0.0000092447,"h":0.0000093673,"l":0.0000089354,"c":0.0000089905,"v":1096839.0181390001,"t":1732323600}
+{"o":0.0000089905,"h":0.0000091819,"l":0.0000086611,"c":0.0000091004,"v":3611432.9968399997,"t":1732327200}
+{"o":0.0000091004,"h":0.0000091462,"l":0.0000089023,"c":0.0000089183,"v":568249.7744230001,"t":1732330800}
+{"o":0.0000089183,"h":0.0000096553,"l":0.0000086897,"c":0.0000094554,"v":2309136.3603030001,"t":1732334400}
+{"o":0.0000094554,"h":0.0000096037,"l":0.0000088862,"c":0.0000090047,"v":1861320.9094210002,"t":1732338000}
+{"o":0.0000090047,"h":0.00000905,"l":0.0000086171,"c":0.0000086556,"v":1834242.4240620001,"t":1732341600}
+{"o":0.0000086556,"h":0.0000087116,"l":0.0000084577,"c":0.000008531,"v":1798156.2318509999,"t":1732345200}
+{"o":0.000008531,"h":0.0000086093,"l":0.000007771,"c":0.000007935,"v":5530530.3345610006,"t":1732348800}
+{"o":0.000007935,"h":0.0000081725,"l":0.0000079024,"c":0.0000079952,"v":2446224.300235,"t":1732352400}
+{"o":0.0000079952,"h":0.0000093875,"l":0.0000076098,"c":0.000007739,"v":18968437.7382719927,"t":1732356000}
+{"o":0.000007739,"h":0.0000078485,"l":0.0000077211,"c":0.0000077985,"v":414008.364552,"t":1732359600}
+{"o":0.0000077985,"h":0.0000080222,"l":0.000007731,"c":0.0000079668,"v":1484440.358428,"t":1732363200}
+{"o":0.0000079668,"h":0.0000086268,"l":0.0000078878,"c":0.0000081814,"v":5783756.5542549994,"t":1732366800}
+{"o":0.0000081814,"h":0.0000082137,"l":0.000007623,"c":0.000008075,"v":5582738.3875500001,"t":1732370400}
+{"o":0.000008075,"h":0.0000084079,"l":0.0000079829,"c":0.0000083416,"v":2506257.4005779997,"t":1732374000}
+{"o":0.0000083416,"h":0.0000088054,"l":0.0000083181,"c":0.0000085658,"v":1917172.4717969997,"t":1732377600}
+{"o":0.0000085658,"h":0.0000087156,"l":0.0000084721,"c":0.0000086297,"v":75853.295299,"t":1732381200}
+{"o":0.0000086297,"h":0.000008698,"l":0.0000084859,"c":0.0000086012,"v":480769.686686,"t":1732384800}
+{"o":0.0000086012,"h":0.0000087,"l":0.0000072547,"c":0.0000078055,"v":21482371.3957569972,"t":1732388400}
+{"o":0.0000078055,"h":0.0000079006,"l":0.0000075527,"c":0.0000077234,"v":2162263.4772409992,"t":1732392000}
+{"o":0.0000077234,"h":0.0000079312,"l":0.0000076832,"c":0.0000077347,"v":2133851.3471370004,"t":1732395600}
+{"o":0.0000077347,"h":0.00000781,"l":0.0000076863,"c":0.000007757,"v":1744767.9043179997,"t":1732399200}
+{"o":0.000007757,"h":0.0000078203,"l":0.0000076939,"c":0.0000077074,"v":2143.665946,"t":1732402800}
+{"o":0.0000077074,"h":0.0000078101,"l":0.0000076039,"c":0.0000077003,"v":35877.995078,"t":1732406400}
+{"o":0.0000077003,"h":0.0000102727,"l":0.0000076504,"c":0.000010109,"v":12435700.1351490002,"t":1732410000}
+{"o":0.000010109,"h":0.0000101482,"l":0.0000099837,"c":0.0000100248,"v":289082.32242,"t":1732413600}
+{"o":0.0000100248,"h":0.000010146,"l":0.0000099411,"c":0.0000099602,"v":1119275.0232910002,"t":1732417200}
+{"o":0.0000099602,"h":0.0000100781,"l":0.000008717,"c":0.0000087965,"v":5201873.2003680002,"t":1732420800}
+{"o":0.0000087965,"h":0.0000094228,"l":0.0000087317,"c":0.0000092922,"v":2698279.8265469996,"t":1732424400}
+{"o":0.0000092922,"h":0.0000093488,"l":0.0000090954,"c":0.0000092269,"v":1560838.2645919998,"t":1732428000}
+{"o":0.0000092269,"h":0.0000092614,"l":0.0000089614,"c":0.0000091528,"v":2220524.0510430001,"t":1732431600}
+{"o":0.0000091528,"h":0.0000092776,"l":0.0000090565,"c":0.0000091529,"v":30435.49529,"t":1732435200}
+{"o":0.0000091529,"h":0.0000120389,"l":0.0000091105,"c":0.000010051,"v":23205052.5597810112,"t":1732438800}
+{"o":0.000010051,"h":0.0000108489,"l":0.0000094132,"c":0.0000096254,"v":7255186.4687150018,"t":1732442400}
+{"o":0.0000096254,"h":0.0000098468,"l":0.0000095569,"c":0.0000097804,"v":621202.504322,"t":1732446000}
+{"o":0.0000097804,"h":0.0000100839,"l":0.0000095621,"c":0.0000097765,"v":286973.877233,"t":1732449600}
+{"o":0.0000097765,"h":0.000009862,"l":0.0000092242,"c":0.0000093713,"v":2149049.0720850001,"t":1732453200}
+{"o":0.0000093713,"h":0.0000097607,"l":0.0000092453,"c":0.0000095783,"v":2079573.3915379997,"t":1732456800}
+{"o":0.0000095783,"h":0.0000105928,"l":0.0000095612,"c":0.0000103506,"v":11597999.7639639992,"t":1732460400}
+{"o":0.0000103506,"h":0.0000117196,"l":0.0000101646,"c":0.0000114845,"v":7929563.3269860009,"t":1732464000}
+{"o":0.0000114845,"h":0.0000122073,"l":0.0000113881,"c":0.000011413,"v":3948917.6237160005,"t":1732467600}
+{"o":0.000011413,"h":0.0000130072,"l":0.0000111789,"c":0.0000127507,"v":11224104.9662099946,"t":1732471200}
+{"o":0.0000127507,"h":0.0000157327,"l":0.0000127364,"c":0.0000150663,"v":14348568.1889210008,"t":1732474800}
+{"o":0.0000150663,"h":0.000016038,"l":0.0000148158,"c":0.0000158712,"v":5419685.7311020009,"t":1732478400}
+{"o":0.0000158712,"h":0.0000161496,"l":0.0000135741,"c":0.0000138181,"v":7320965.5828019995,"t":1732482000}
+{"o":0.0000138181,"h":0.0000140319,"l":0.0000132589,"c":0.0000133328,"v":1593220.5293849998,"t":1732485600}
+{"o":0.0000133328,"h":0.0000152796,"l":0.0000132622,"c":0.0000151979,"v":7619083.6679619988,"t":1732489200}
+{"o":0.0000151979,"h":0.0000153752,"l":0.0000144863,"c":0.0000148034,"v":2106451.9550330001,"t":1732492800}
+{"o":0.0000148034,"h":0.0000151259,"l":0.0000141117,"c":0.0000142744,"v":984862.8388929999,"t":1732496400}
+{"o":0.0000142744,"h":0.0000147523,"l":0.0000141031,"c":0.000014658,"v":1022090.99584,"t":1732500000}
+{"o":0.000014658,"h":0.0000148971,"l":0.0000144505,"c":0.0000145438,"v":803224.0664340002,"t":1732503600}
+{"o":0.0000145438,"h":0.0000146286,"l":0.0000142476,"c":0.0000143351,"v":2209804.9937020005,"t":1732507200}
+{"o":0.0000143351,"h":0.0000143856,"l":0.0000136218,"c":0.0000136679,"v":2342621.728141,"t":1732510800}
+{"o":0.0000136679,"h":0.0000137502,"l":0.000013229,"c":0.0000133414,"v":907515.6917090002,"t":1732514400}
+{"o":0.0000133414,"h":0.0000139955,"l":0.0000129409,"c":0.0000138587,"v":3459741.2586980006,"t":1732518000}
+{"o":0.0000138587,"h":0.0000139058,"l":0.000013505,"c":0.0000135272,"v":811572.535067,"t":1732521600}
+{"o":0.0000135272,"h":0.0000136146,"l":0.0000130318,"c":0.0000131194,"v":1571696.9236470002,"t":1732525200}
+{"o":0.0000131194,"h":0.0000133311,"l":0.0000129157,"c":0.0000130072,"v":723196.4160260002,"t":1732528800}
+{"o":0.0000130072,"h":0.0000132321,"l":0.0000128677,"c":0.0000131444,"v":1224638.4498470004,"t":1732532400}
+{"o":0.0000131444,"h":0.0000132476,"l":0.0000127704,"c":0.0000128419,"v":788088.3872929999,"t":1732536000}
+{"o":0.0000128419,"h":0.0000131057,"l":0.0000124957,"c":0.0000128165,"v":1307483.0621560004,"t":1732539600}
+{"o":0.0000128165,"h":0.0000132496,"l":0.0000119914,"c":0.0000125244,"v":2368936.2944419999,"t":1732543200}
+{"o":0.0000125244,"h":0.0000128821,"l":0.0000118511,"c":0.0000123315,"v":440180.6961730003,"t":1732546800}
+{"o":0.0000123315,"h":0.0000125662,"l":0.0000120769,"c":0.000012483,"v":1253667.1717969999,"t":1732550400}
+{"o":0.000012483,"h":0.0000128047,"l":0.0000120898,"c":0.0000122533,"v":577388.8803099999,"t":1732554000}
+{"o":0.0000122533,"h":0.0000125078,"l":0.0000121415,"c":0.0000123416,"v":426205.028011,"t":1732557600}
+{"o":0.0000123416,"h":0.000012611,"l":0.0000122239,"c":0.0000124343,"v":702889.564424,"t":1732561200}
+{"o":0.0000124343,"h":0.0000125545,"l":0.0000110369,"c":0.0000112073,"v":5079135.8103680005,"t":1732564800}
+{"o":0.0000112073,"h":0.0000117631,"l":0.0000111534,"c":0.0000115939,"v":1748676.8355919998,"t":1732568400}
+{"o":0.0000115939,"h":0.000011998,"l":0.0000110771,"c":0.0000112903,"v":1849383.1167369999,"t":1732572000}
+{"o":0.0000112903,"h":0.0000114593,"l":0.0000105204,"c":0.0000107293,"v":2450332.4816359999,"t":1732575600}
+{"o":0.0000107293,"h":0.0000109297,"l":0.0000103158,"c":0.0000107332,"v":2270531.3014200004,"t":1732579200}
+{"o":0.0000107332,"h":0.0000107743,"l":0.0000100155,"c":0.0000103923,"v":3831664.1656249985,"t":1732582800}
+{"o":0.0000103923,"h":0.0000108732,"l":0.0000102426,"c":0.0000107639,"v":3555820.378715999,"t":1732586400}
+{"o":0.0000107639,"h":0.0000109362,"l":0.0000106489,"c":0.0000108668,"v":725258.3929120002,"t":1732590000}
+{"o":0.0000108668,"h":0.0000109411,"l":0.0000105157,"c":0.0000108864,"v":4723151.0885629999,"t":1732593600}
+{"o":0.0000108864,"h":0.0000185997,"l":0.0000107627,"c":0.0000183437,"v":23945522.2709450051,"t":1732597200}
+{"o":0.0000183437,"h":0.0000196497,"l":0.000014778,"c":0.0000167763,"v":20961048.6068530045,"t":1732600800}
+{"o":0.0000167763,"h":0.0000177988,"l":0.0000150492,"c":0.0000170146,"v":15786124.8762449957,"t":1732604400}
+{"o":0.0000170146,"h":0.0000201267,"l":0.0000169431,"c":0.0000196919,"v":7434063.941267998,"t":1732608000}
+{"o":0.0000196919,"h":0.0000201474,"l":0.0000179244,"c":0.0000181658,"v":6612348.5280360011,"t":1732611600}
+{"o":0.0000181658,"h":0.0000187276,"l":0.0000166616,"c":0.000017235,"v":2772704.1299630008,"t":1732615200}
+{"o":0.000017235,"h":0.0000176893,"l":0.0000154312,"c":0.0000155317,"v":6469246.1205050033,"t":1732618800}
+{"o":0.0000155317,"h":0.0000173604,"l":0.0000153461,"c":0.0000169382,"v":4320358.5994649995,"t":1732622400}
+{"o":0.0000169382,"h":0.0000170578,"l":0.0000150122,"c":0.0000151339,"v":4229821.8132100012,"t":1732626000}
+{"o":0.0000151339,"h":0.0000154683,"l":0.0000145345,"c":0.0000151265,"v":3804378.721324,"t":1732629600}
+{"o":0.0000151265,"h":0.0000156207,"l":0.0000138189,"c":0.000014569,"v":8455985.6618729997,"t":1732633200}
+{"o":0.000014569,"h":0.0000155715,"l":0.000014085,"c":0.0000150857,"v":4604065.9073720006,"t":1732636800}
+{"o":0.0000150857,"h":0.0000156163,"l":0.0000143152,"c":0.0000148465,"v":7126764.6771519994,"t":1732640400}
+{"o":0.0000148465,"h":0.0000154464,"l":0.0000143318,"c":0.0000150389,"v":5153985.1143120006,"t":1732644000}
+{"o":0.0000150389,"h":0.0000160355,"l":0.0000148285,"c":0.0000157027,"v":2994885.5226950003,"t":1732647600}
+{"o":0.0000157027,"h":0.0000173707,"l":0.0000154185,"c":0.0000165493,"v":7749702.8384780008,"t":1732651200}
+{"o":0.0000165493,"h":0.0000173147,"l":0.0000162123,"c":0.0000171651,"v":3104913.8725539995,"t":1732654800}
+{"o":0.0000171651,"h":0.0000219213,"l":0.000016962,"c":0.0000195429,"v":41686176.4095289856,"t":1732658400}
+{"o":0.0000195429,"h":0.0000196753,"l":0.0000149408,"c":0.0000155251,"v":30878527.0269569866,"t":1732662000}
+{"o":0.0000155251,"h":0.0000156214,"l":0.0000128672,"c":0.0000134747,"v":13647385.3187050037,"t":1732665600}
+{"o":0.0000134747,"h":0.0000164678,"l":0.0000133194,"c":0.000016005,"v":8860726.3489119932,"t":1732669200}
+{"o":0.000016005,"h":0.0000161514,"l":0.0000153827,"c":0.000015823,"v":2710790.078609,"t":1732672800}
+{"o":0.000015823,"h":0.0000161939,"l":0.0000158073,"c":0.0000160111,"v":956767.853901,"t":1732676400}
+{"o":0.0000160111,"h":0.0000169575,"l":0.000015512,"c":0.0000157671,"v":3835333.1892689997,"t":1732680000}
+{"o":0.0000157671,"h":0.0000160185,"l":0.0000155629,"c":0.0000157241,"v":895921.5670680001,"t":1732683600}
+{"o":0.0000157241,"h":0.000016416,"l":0.0000151831,"c":0.0000161686,"v":2840991.118361,"t":1732687200}
+{"o":0.0000161686,"h":0.0000161814,"l":0.0000156307,"c":0.0000158093,"v":738771.4447500001,"t":1732690800}
+{"o":0.0000158093,"h":0.0000159542,"l":0.0000154987,"c":0.0000159207,"v":1574420.076045,"t":1732694400}
+{"o":0.0000159207,"h":0.0000161426,"l":0.0000154747,"c":0.0000156999,"v":1002380.969917,"t":1732698000}
+{"o":0.0000156999,"h":0.0000166269,"l":0.0000153452,"c":0.00001633,"v":2269168.5514249997,"t":1732701600}
+{"o":0.00001633,"h":0.000016479,"l":0.0000160239,"c":0.0000162307,"v":614220.8848480001,"t":1732705200}
+{"o":0.0000162307,"h":0.0000164188,"l":0.0000159628,"c":0.0000161543,"v":230133.889794,"t":1732708800}
+{"o":0.0000161543,"h":0.0000170432,"l":0.0000157565,"c":0.0000167709,"v":2080536.192025,"t":1732712400}
+{"o":0.0000167709,"h":0.0000168823,"l":0.0000163211,"c":0.0000165572,"v":524971.2285329999,"t":1732716000}
+{"o":0.0000165572,"h":0.0000167879,"l":0.0000159618,"c":0.0000160508,"v":1730378.2706050002,"t":1732719600}
+{"o":0.0000160508,"h":0.0000164676,"l":0.000015811,"c":0.0000162875,"v":1145335.4650940001,"t":1732723200}
+{"o":0.0000162875,"h":0.0000163921,"l":0.0000158821,"c":0.0000159834,"v":827565.353264,"t":1732726800}
+{"o":0.0000159834,"h":0.0000162446,"l":0.0000158369,"c":0.0000161027,"v":278879.827383,"t":1732730400}
+{"o":0.0000161027,"h":0.0000161565,"l":0.00001558,"c":0.0000157073,"v":1055840.1751059999,"t":1732734000}
+{"o":0.0000157073,"h":0.0000171214,"l":0.0000154475,"c":0.0000158145,"v":3689053.0804989999,"t":1732737600}
+{"o":0.0000158145,"h":0.0000162202,"l":0.0000156814,"c":0.0000158399,"v":906601.397968,"t":1732741200}
+{"o":0.0000158399,"h":0.0000159665,"l":0.0000142329,"c":0.0000143131,"v":3735050.4552439996,"t":1732744800}
+{"o":0.0000143131,"h":0.0000149467,"l":0.0000141669,"c":0.0000147329,"v":1656109.9066620001,"t":1732748400}
+{"o":0.0000147329,"h":0.0000148781,"l":0.0000137987,"c":0.0000138635,"v":1849036.093936,"t":1732752000}
+{"o":0.0000138635,"h":0.0000141044,"l":0.0000136649,"c":0.0000138131,"v":1059550.0579450002,"t":1732755600}
+{"o":0.0000138131,"h":0.0000140348,"l":0.0000136861,"c":0.000013942,"v":316454.944474,"t":1732759200}
+{"o":0.000013942,"h":0.0000142182,"l":0.0000126026,"c":0.0000131103,"v":5621077.7063699998,"t":1732762800}
+{"o":0.0000131103,"h":0.0000133387,"l":0.0000129872,"c":0.0000132242,"v":344471.629872,"t":1732766400}
+{"o":0.0000132242,"h":0.0000145762,"l":0.0000131313,"c":0.0000144699,"v":3060998.8375509996,"t":1732770000}
+{"o":0.0000144699,"h":0.0000145736,"l":0.0000142689,"c":0.0000142974,"v":78789.220211,"t":1732773600}
+{"o":0.0000142974,"h":0.0000146091,"l":0.0000140191,"c":0.0000141115,"v":557410.2251929999,"t":1732777200}
+{"o":0.0000141115,"h":0.0000142261,"l":0.0000138366,"c":0.0000140629,"v":1118469.8206460001,"t":1732780800}
+{"o":0.0000140629,"h":0.0000145007,"l":0.0000139906,"c":0.0000142844,"v":873733.403769,"t":1732784400}
+{"o":0.0000142844,"h":0.0000144111,"l":0.0000129148,"c":0.0000129775,"v":6836263.7370380014,"t":1732788000}
+{"o":0.0000129775,"h":0.000013102,"l":0.0000127594,"c":0.0000129521,"v":244101.843977,"t":1732791600}
+{"o":0.0000129521,"h":0.0000132798,"l":0.0000129335,"c":0.0000130099,"v":613206.724575,"t":1732795200}
+{"o":0.0000130099,"h":0.0000132373,"l":0.0000128159,"c":0.0000130314,"v":68068.111314,"t":1732798800}
+{"o":0.0000130314,"h":0.0000131621,"l":0.0000124395,"c":0.0000125707,"v":1127181.0753260001,"t":1732802400}
+{"o":0.0000125707,"h":0.0000127352,"l":0.000011126,"c":0.0000113793,"v":8585210.4179779999,"t":1732806000}
+{"o":0.0000113793,"h":0.0000118291,"l":0.0000112004,"c":0.0000112665,"v":3020448.7624340001,"t":1732809600}
+{"o":0.0000112665,"h":0.0000112669,"l":0.0000108619,"c":0.0000111736,"v":2353953.1618559998,"t":1732813200}
+{"o":0.0000111736,"h":0.0000117771,"l":0.0000110891,"c":0.0000116214,"v":7173028.7683179993,"t":1732816800}
+{"o":0.0000116214,"h":0.000011919,"l":0.0000115757,"c":0.0000116535,"v":996084.309255,"t":1732820400}
+{"o":0.0000116535,"h":0.0000117412,"l":0.0000099239,"c":0.0000103443,"v":8982735.9381140023,"t":1732824000}
+{"o":0.0000103443,"h":0.0000111891,"l":0.0000102967,"c":0.0000110431,"v":6248678.687256,"t":1732827600}
+{"o":0.0000110431,"h":0.0000111635,"l":0.000010922,"c":0.0000109244,"v":710557.675146,"t":1732831200}
+{"o":0.0000109244,"h":0.000011359,"l":0.000010899,"c":0.0000113242,"v":2344168.3738289997,"t":1732834800}
+{"o":0.0000113242,"h":0.000014196,"l":0.0000112518,"c":0.0000117534,"v":22935354.4894090071,"t":1732838400}
+{"o":0.0000117534,"h":0.0000119266,"l":0.0000114853,"c":0.0000116097,"v":1606554.4621020001,"t":1732842000}
+{"o":0.0000116097,"h":0.0000118319,"l":0.0000112285,"c":0.0000112814,"v":1475401.4846720002,"t":1732845600}
+{"o":0.0000112814,"h":0.0000117335,"l":0.0000111636,"c":0.0000115853,"v":2206154.5068640001,"t":1732849200}
+{"o":0.0000115853,"h":0.0000120196,"l":0.0000115157,"c":0.0000119973,"v":1676533.650286,"t":1732852800}
+{"o":0.0000119973,"h":0.0000121941,"l":0.000011913,"c":0.0000120687,"v":248251.031713,"t":1732856400}
+{"o":0.0000120687,"h":0.0000121074,"l":0.000011846,"c":0.0000118734,"v":423958.09002,"t":1732860000}
+{"o":0.0000118734,"h":0.0000121348,"l":0.0000117362,"c":0.0000119653,"v":115907.107688,"t":1732863600}
+{"o":0.0000119653,"h":0.0000120282,"l":0.0000116859,"c":0.0000117449,"v":492445.2206389999,"t":1732867200}
+{"o":0.0000117449,"h":0.0000135508,"l":0.0000115779,"c":0.0000134482,"v":5452481.5882880008,"t":1732870800}
+{"o":0.0000134482,"h":0.0000138188,"l":0.0000130488,"c":0.0000136694,"v":3285597.2810279992,"t":1732874400}
+{"o":0.0000136694,"h":0.0000140233,"l":0.0000134621,"c":0.0000138079,"v":565807.199102,"t":1732878000}
+{"o":0.0000138079,"h":0.0000140135,"l":0.0000132045,"c":0.0000134914,"v":3754840.8877580003,"t":1732881600}
+{"o":0.0000134914,"h":0.0000137831,"l":0.0000131024,"c":0.0000131433,"v":3122296.0174980001,"t":1732885200}
+{"o":0.0000131433,"h":0.0000136794,"l":0.0000125532,"c":0.0000126097,"v":4130544.9507800005,"t":1732888800}
+{"o":0.0000126097,"h":0.0000154568,"l":0.0000125251,"c":0.000013102,"v":12620793.1585300006,"t":1732892400}
+{"o":0.000013102,"h":0.0000131935,"l":0.0000126025,"c":0.0000127886,"v":843597.262843,"t":1732896000}
+{"o":0.0000127886,"h":0.0000128899,"l":0.0000112113,"c":0.0000123739,"v":11891246.4771389998,"t":1732899600}
+{"o":0.0000123739,"h":0.0000126525,"l":0.0000122602,"c":0.0000124117,"v":1744051.8135830003,"t":1732903200}
+{"o":0.0000124117,"h":0.0000126558,"l":0.0000119682,"c":0.0000123014,"v":6119207.0121319992,"t":1732906800}
+{"o":0.0000123014,"h":0.0000124815,"l":0.0000116446,"c":0.000012377,"v":6586780.8644749997,"t":1732910400}
+{"o":0.000012377,"h":0.0000132133,"l":0.0000121128,"c":0.0000129717,"v":4522728.8934610011,"t":1732914000}
+{"o":0.0000129717,"h":0.0000136425,"l":0.0000126904,"c":0.0000127917,"v":3560926.3013550001,"t":1732917600}
+{"o":0.0000127917,"h":0.0000158168,"l":0.0000127024,"c":0.0000157091,"v":10786265.979801001,"t":1732921200}
+{"o":0.0000157091,"h":0.0000212235,"l":0.0000157091,"c":0.0000186525,"v":25414996.4691919945,"t":1732924800}
+{"o":0.0000186525,"h":0.0000195598,"l":0.0000166037,"c":0.00001679,"v":8585645.3605189994,"t":1732928400}
+{"o":0.00001679,"h":0.0000171348,"l":0.0000162649,"c":0.0000169986,"v":2922622.8887920002,"t":1732932000}
+{"o":0.0000169986,"h":0.0000186233,"l":0.0000168696,"c":0.0000183932,"v":3357804.8511359999,"t":1732935600}
+{"o":0.0000183932,"h":0.0000186325,"l":0.0000179987,"c":0.000018067,"v":1252330.077179,"t":1732939200}
+{"o":0.000018067,"h":0.0000183118,"l":0.0000175237,"c":0.000017541,"v":1270271.7031599998,"t":1732942800}
+{"o":0.000017541,"h":0.0000178333,"l":0.0000162842,"c":0.0000164939,"v":3396341.0887820004,"t":1732946400}
+{"o":0.0000164939,"h":0.0000167432,"l":0.0000157281,"c":0.0000158559,"v":1794860.3731219997,"t":1732950000}
+{"o":0.0000158559,"h":0.0000171659,"l":0.0000155897,"c":0.0000168705,"v":4014331.1040600007,"t":1732953600}
+{"o":0.0000168705,"h":0.0000170466,"l":0.0000166415,"c":0.0000167683,"v":811580.0355680002,"t":1732957200}
+{"o":0.0000167683,"h":0.0000170179,"l":0.0000162712,"c":0.0000166585,"v":347265.375848,"t":1732960800}
+{"o":0.0000166585,"h":0.0000166821,"l":0.0000153969,"c":0.000015499,"v":2814101.0806290004,"t":1732964400}
+{"o":0.000015499,"h":0.0000166101,"l":0.0000150824,"c":0.0000164309,"v":3667327.9517860003,"t":1732968000}
+{"o":0.0000164309,"h":0.0000166687,"l":0.0000159797,"c":0.0000162402,"v":1597232.5270429999,"t":1732971600}
+{"o":0.0000162402,"h":0.0000170763,"l":0.000016061,"c":0.0000170474,"v":3238893.2065170002,"t":1732975200}
+{"o":0.0000170474,"h":0.0000208506,"l":0.0000169632,"c":0.0000197659,"v":21245471.2049439996,"t":1732978800}
+{"o":0.0000197659,"h":0.0000202365,"l":0.0000187503,"c":0.0000191035,"v":10148955.1738800015,"t":1732982400}
+{"o":0.0000191035,"h":0.0000195794,"l":0.0000180311,"c":0.0000180601,"v":3292742.3674440011,"t":1732986000}
+{"o":0.0000180601,"h":0.0000182466,"l":0.0000178474,"c":0.0000179671,"v":503222.6448609999,"t":1732989600}
+{"o":0.0000179671,"h":0.0000182186,"l":0.0000175247,"c":0.0000176127,"v":894167.29911,"t":1732993200}
+{"o":0.0000176127,"h":0.0000178803,"l":0.0000171815,"c":0.0000172334,"v":1488668.5723860001,"t":1732996800}
+{"o":0.0000172334,"h":0.00001744,"l":0.0000168535,"c":0.0000168958,"v":1511602.2454059999,"t":1733000400}
+{"o":0.0000168958,"h":0.0000171217,"l":0.0000162796,"c":0.0000165305,"v":943639.0272519999,"t":1733004000}
+{"o":0.0000165305,"h":0.0000176337,"l":0.0000164194,"c":0.0000172771,"v":2317431.5497489995,"t":1733007600}
+{"o":0.0000172771,"h":0.0000176535,"l":0.00001592,"c":0.0000160732,"v":2761227.596762001,"t":1733011200}
+{"o":0.0000160732,"h":0.0000163892,"l":0.0000157767,"c":0.0000160078,"v":992080.9923849999,"t":1733014800}
+{"o":0.0000160078,"h":0.0000162107,"l":0.0000147838,"c":0.0000151302,"v":2167903.1175949997,"t":1733018400}
+{"o":0.0000151302,"h":0.0000165758,"l":0.000015009,"c":0.0000158073,"v":4968633.7847270006,"t":1733022000}
+{"o":0.0000158073,"h":0.000015961,"l":0.0000156657,"c":0.0000157115,"v":343618.3999689999,"t":1733025600}
+{"o":0.0000157115,"h":0.000015886,"l":0.0000151927,"c":0.0000156597,"v":2374927.3657650002,"t":1733029200}
+{"o":0.0000156597,"h":0.0000162362,"l":0.0000155494,"c":0.0000161428,"v":1301812.8255629996,"t":1733032800}
+{"o":0.0000161428,"h":0.0000170149,"l":0.0000160584,"c":0.0000168533,"v":2082572.5896869998,"t":1733036400}
+{"o":0.0000168533,"h":0.0000177316,"l":0.000016606,"c":0.0000174972,"v":3589815.0259680003,"t":1733040000}
+{"o":0.0000174972,"h":0.0000177189,"l":0.0000173125,"c":0.0000176539,"v":1038579.1607029999,"t":1733043600}
+{"o":0.0000176539,"h":0.0000179607,"l":0.0000172229,"c":0.0000175695,"v":4434150.5188679993,"t":1733047200}
+{"o":0.0000175695,"h":0.0000201654,"l":0.000017333,"c":0.0000198811,"v":6548230.5465139979,"t":1733050800}
+{"o":0.0000198811,"h":0.0000298119,"l":0.0000197487,"c":0.0000237817,"v":29181538.2067619897,"t":1733054400}
+{"o":0.0000237817,"h":0.0000247698,"l":0.0000227365,"c":0.0000245273,"v":4079352.3776759994,"t":1733058000}
+{"o":0.0000245273,"h":0.000025396,"l":0.0000227832,"c":0.0000229483,"v":7667297.9147160007,"t":1733061600}
+{"o":0.0000229483,"h":0.0000233073,"l":0.0000219328,"c":0.0000221207,"v":2041396.2965519996,"t":1733065200}
+{"o":0.0000221207,"h":0.0000241361,"l":0.000021461,"c":0.0000238459,"v":6308400.6249990035,"t":1733068800}
+{"o":0.0000238459,"h":0.000024026,"l":0.0000211602,"c":0.0000212695,"v":3639600.5244519999,"t":1733072400}
+{"o":0.0000212695,"h":0.0000231621,"l":0.0000210923,"c":0.0000229802,"v":2808242.5767050004,"t":1733076000}
+{"o":0.0000229802,"h":0.0000255907,"l":0.0000229022,"c":0.0000237196,"v":5399792.0233740006,"t":1733079600}
+{"o":0.0000237196,"h":0.0000246448,"l":0.0000233029,"c":0.0000234525,"v":2327454.3261639997,"t":1733083200}
+{"o":0.0000234525,"h":0.0000236613,"l":0.0000202576,"c":0.0000217463,"v":9536414.1461509988,"t":1733086800}
+{"o":0.0000217463,"h":0.0000221457,"l":0.0000209292,"c":0.0000210214,"v":4909253.0668259999,"t":1733090400}
+{"o":0.0000210214,"h":0.0000219352,"l":0.000019991,"c":0.0000210177,"v":5667663.5500079999,"t":1733094000}
+{"o":0.0000210177,"h":0.0000213314,"l":0.0000188903,"c":0.0000193406,"v":3641349.2719819993,"t":1733097600}
+{"o":0.0000193406,"h":0.0000241082,"l":0.0000183987,"c":0.0000199338,"v":18857188.6048610173,"t":1733101200}
+{"o":0.0000199338,"h":0.0000203957,"l":0.0000181145,"c":0.0000196033,"v":7501465.6580190016,"t":1733104800}
+{"o":0.0000196033,"h":0.0000202118,"l":0.00001857,"c":0.0000190822,"v":3203811.162676001,"t":1733108400}
+{"o":0.0000190822,"h":0.0000194366,"l":0.0000183076,"c":0.0000190135,"v":1991830.7435850007,"t":1733112000}
+{"o":0.0000190135,"h":0.0000195313,"l":0.0000186413,"c":0.0000194201,"v":1703984.1363159998,"t":1733115600}
+{"o":0.0000194201,"h":0.0000204896,"l":0.0000191146,"c":0.0000201045,"v":3332774.0278420001,"t":1733119200}
+{"o":0.0000201045,"h":0.0000203185,"l":0.0000192503,"c":0.0000198866,"v":2439670.4061110001,"t":1733122800}
+{"o":0.0000198866,"h":0.0000204743,"l":0.000018542,"c":0.0000192159,"v":2478376.693554,"t":1733126400}
+{"o":0.0000192159,"h":0.0000194753,"l":0.0000175926,"c":0.0000180538,"v":3112514.2348079998,"t":1733130000}
+{"o":0.0000180538,"h":0.0000185187,"l":0.0000164325,"c":0.000017027,"v":3961066.5806390001,"t":1733133600}
+{"o":0.000017027,"h":0.0000185424,"l":0.0000164984,"c":0.0000180897,"v":5606494.9403170012,"t":1733137200}
+{"o":0.0000180897,"h":0.0000185724,"l":0.0000171543,"c":0.0000174501,"v":2222101.1848329999,"t":1733140800}
+{"o":0.0000174501,"h":0.0000180535,"l":0.0000169932,"c":0.0000176415,"v":2421254.5349760009,"t":1733144400}
+{"o":0.0000176415,"h":0.0000209681,"l":0.0000172695,"c":0.0000184915,"v":12617263.0157389995,"t":1733148000}
+{"o":0.0000184915,"h":0.0000204622,"l":0.0000179508,"c":0.0000197613,"v":3841234.7511809994,"t":1733151600}
+{"o":0.0000197613,"h":0.0000207118,"l":0.0000193671,"c":0.0000197467,"v":2190512.323508,"t":1733155200}
+{"o":0.0000197467,"h":0.0000205523,"l":0.0000181021,"c":0.0000186557,"v":1960430.650874,"t":1733158800}
+{"o":0.0000186557,"h":0.000020495,"l":0.0000182514,"c":0.0000200748,"v":4219221.3099170001,"t":1733162400}
+{"o":0.0000200748,"h":0.0000204248,"l":0.0000192856,"c":0.0000198834,"v":1674321.2186780002,"t":1733166000}
+{"o":0.0000198834,"h":0.000020288,"l":0.0000190772,"c":0.000020134,"v":3242353.0744770002,"t":1733169600}
+{"o":0.000020134,"h":0.0000209396,"l":0.0000187169,"c":0.0000189327,"v":5517847.7527720015,"t":1733173200}
+{"o":0.0000189327,"h":0.0000196526,"l":0.0000181147,"c":0.0000189563,"v":3566538.8383620004,"t":1733176800}
+{"o":0.0000189563,"h":0.0000207084,"l":0.000018816,"c":0.0000200128,"v":3097738.0368160009,"t":1733180400}
+{"o":0.0000200128,"h":0.0000202154,"l":0.0000198333,"c":0.0000200106,"v":140900.9399,"t":1733184000}
+{"o":0.0000200106,"h":0.0000204348,"l":0.0000193272,"c":0.0000196434,"v":1788722.6894350001,"t":1733187600}
+{"o":0.0000196434,"h":0.0000198968,"l":0.0000189414,"c":0.0000192117,"v":550346.825776,"t":1733191200}
+{"o":0.0000192117,"h":0.0000194773,"l":0.0000188171,"c":0.000019248,"v":896592.9273679999,"t":1733194800}
+{"o":0.000019248,"h":0.0000196198,"l":0.0000190409,"c":0.0000194232,"v":291132.8826160001,"t":1733198400}
+{"o":0.0000194232,"h":0.0000202129,"l":0.0000194161,"c":0.0000200695,"v":1190292.3303639998,"t":1733202000}
+{"o":0.0000200695,"h":0.0000217673,"l":0.00001982,"c":0.0000213433,"v":3435906.2801570003,"t":1733205600}
+{"o":0.0000213433,"h":0.0000215774,"l":0.0000207957,"c":0.0000209151,"v":139905.923117,"t":1733209200}
+{"o":0.0000209151,"h":0.0000211827,"l":0.0000206497,"c":0.0000207952,"v":181899.741288,"t":1733212800}
+{"o":0.0000207952,"h":0.0000210482,"l":0.0000185913,"c":0.0000187765,"v":3219318.5628749998,"t":1733216400}
+{"o":0.0000187765,"h":0.0000223618,"l":0.0000183919,"c":0.0000216935,"v":7226944.9254730018,"t":1733220000}
+{"o":0.0000216935,"h":0.0000222365,"l":0.0000210849,"c":0.0000219015,"v":2635785.7495480007,"t":1733223600}
+{"o":0.0000219015,"h":0.000023539,"l":0.0000216808,"c":0.0000232297,"v":1906250.7375139999,"t":1733227200}
+{"o":0.0000232297,"h":0.0000263002,"l":0.0000225355,"c":0.0000237718,"v":6366154.7080140002,"t":1733230800}
+{"o":0.0000237718,"h":0.0000252567,"l":0.0000230494,"c":0.0000241074,"v":2415267.826816,"t":1733234400}
+{"o":0.0000241074,"h":0.0000254305,"l":0.0000225358,"c":0.0000237486,"v":6250769.3701090002,"t":1733238000}
+{"o":0.0000237486,"h":0.000024514,"l":0.0000231059,"c":0.0000234984,"v":2642677.6635209997,"t":1733241600}
+{"o":0.0000234984,"h":0.0000240339,"l":0.0000229885,"c":0.0000232886,"v":469784.3780720001,"t":1733245200}
+{"o":0.0000232886,"h":0.0000234741,"l":0.0000225631,"c":0.0000228916,"v":442901.725015,"t":1733248800}
+{"o":0.0000228916,"h":0.0000232543,"l":0.000022397,"c":0.0000226065,"v":791460.1009529999,"t":1733252400}
+{"o":0.0000226065,"h":0.0000229347,"l":0.0000223071,"c":0.0000224566,"v":626690.772823,"t":1733256000}
+{"o":0.0000224566,"h":0.0000233438,"l":0.000021061,"c":0.0000221615,"v":365515.691717,"t":1733259600}
+{"o":0.0000221615,"h":0.0000224886,"l":0.0000217472,"c":0.0000220644,"v":424386.472054,"t":1733263200}
+{"o":0.0000220644,"h":0.0000231076,"l":0.0000216415,"c":0.0000219091,"v":2373061.9921920002,"t":1733266800}
+{"o":0.0000219091,"h":0.0000222525,"l":0.0000211552,"c":0.0000213729,"v":1031221.5755179999,"t":1733270400}
+{"o":0.0000213729,"h":0.0000216803,"l":0.0000200951,"c":0.0000202123,"v":2644968.0318870004,"t":1733274000}
+{"o":0.0000202123,"h":0.0000208728,"l":0.0000192805,"c":0.00001979,"v":887505.1211019998,"t":1733277600}
+{"o":0.00001979,"h":0.0000200102,"l":0.0000188942,"c":0.0000190011,"v":1106537.4740449998,"t":1733281200}
+{"o":0.0000190011,"h":0.0000210874,"l":0.0000189222,"c":0.0000206303,"v":3779382.1325849993,"t":1733284800}
+{"o":0.0000206303,"h":0.0000208117,"l":0.0000202477,"c":0.000020496,"v":540685.896891,"t":1733288400}
+{"o":0.000020496,"h":0.0000206744,"l":0.0000199356,"c":0.0000199901,"v":564078.760766,"t":1733292000}
+{"o":0.0000199901,"h":0.0000201126,"l":0.00001965,"c":0.0000198246,"v":202749.02849,"t":1733295600}
+{"o":0.0000198246,"h":0.0000199681,"l":0.0000182701,"c":0.0000183979,"v":2111744.8533820002,"t":1733299200}
+{"o":0.0000183979,"h":0.0000184466,"l":0.0000179331,"c":0.0000180592,"v":676673.5090479999,"t":1733302800}
+{"o":0.0000180592,"h":0.0000196604,"l":0.0000178776,"c":0.0000191732,"v":3545888.9272269998,"t":1733306400}
+{"o":0.0000191732,"h":0.0000196945,"l":0.0000190392,"c":0.0000191566,"v":1123319.8582399997,"t":1733310000}
+{"o":0.0000191566,"h":0.0000195075,"l":0.0000185026,"c":0.000018785,"v":1380692.2410090002,"t":1733313600}
+{"o":0.000018785,"h":0.0000189719,"l":0.0000183676,"c":0.0000185508,"v":370718.281153,"t":1733317200}
+{"o":0.0000185508,"h":0.000020214,"l":0.0000179463,"c":0.0000197437,"v":4463532.1279979972,"t":1733320800}
+{"o":0.0000197437,"h":0.00002059,"l":0.0000189134,"c":0.0000190295,"v":5377896.6173039991,"t":1733324400}
+{"o":0.0000190295,"h":0.0000199321,"l":0.0000164518,"c":0.0000172066,"v":4260059.2712470004,"t":1733328000}
+{"o":0.0000172066,"h":0.0000181558,"l":0.0000166321,"c":0.0000177898,"v":2771884.6315210001,"t":1733331600}
+{"o":0.0000177898,"h":0.000018182,"l":0.0000167673,"c":0.0000168417,"v":3186804.1499690004,"t":1733335200}
+{"o":0.0000168417,"h":0.0000171201,"l":0.000015332,"c":0.000016441,"v":7869475.3642180013,"t":1733338800}
+{"o":0.000016441,"h":0.0000175235,"l":0.0000161837,"c":0.0000167715,"v":3613051.8258079994,"t":1733342400}
+{"o":0.0000167715,"h":0.0000173482,"l":0.0000161846,"c":0.0000165904,"v":1822063.2419050001,"t":1733346000}
+{"o":0.0000165904,"h":0.0000197376,"l":0.0000164077,"c":0.0000178663,"v":15445049.1900270004,"t":1733349600}
+{"o":0.0000178663,"h":0.0000191569,"l":0.0000176937,"c":0.0000187298,"v":2113650.4041359993,"t":1733353200}
+{"o":0.0000187298,"h":0.0000190127,"l":0.0000183666,"c":0.000018643,"v":326769.248091,"t":1733356800}
+{"o":0.000018643,"h":0.0000189965,"l":0.0000182239,"c":0.0000186234,"v":1213679.0584919997,"t":1733360400}
+{"o":0.0000186234,"h":0.000019677,"l":0.0000178806,"c":0.0000190772,"v":1109310.708107,"t":1733364000}
+{"o":0.0000190772,"h":0.0000204352,"l":0.0000185169,"c":0.0000201072,"v":2434838.2581640002,"t":1733367600}
+{"o":0.0000201072,"h":0.0000202474,"l":0.0000196626,"c":0.0000199078,"v":163843.848158,"t":1733371200}
+{"o":0.0000199078,"h":0.0000206536,"l":0.0000193964,"c":0.0000198476,"v":2518001.3967820005,"t":1733374800}
+{"o":0.0000198476,"h":0.0000223785,"l":0.0000197578,"c":0.0000217368,"v":3561978.682717999,"t":1733378400}
+{"o":0.0000217368,"h":0.0000219347,"l":0.0000215951,"c":0.0000218218,"v":319877.831034,"t":1733382000}
+{"o":0.0000218218,"h":0.0000218746,"l":0.0000214769,"c":0.0000216253,"v":304784.3287510001,"t":1733385600}
+{"o":0.0000216253,"h":0.0000218731,"l":0.0000206185,"c":0.0000206329,"v":1316827.3866650001,"t":1733389200}
+{"o":0.0000206329,"h":0.0000207037,"l":0.0000203293,"c":0.000020661,"v":69350.713626,"t":1733392800}
+{"o":0.000020661,"h":0.0000206877,"l":0.0000199563,"c":0.0000201007,"v":584100.774192,"t":1733396400}
+{"o":0.0000201007,"h":0.0000205279,"l":0.0000197135,"c":0.0000200897,"v":256638.090887,"t":1733400000}
+{"o":0.0000200897,"h":0.0000203374,"l":0.0000194662,"c":0.0000196787,"v":532849.685637,"t":1733403600}
+{"o":0.0000196787,"h":0.0000200541,"l":0.0000194121,"c":0.0000195418,"v":667050.7727109999,"t":1733407200}
+{"o":0.0000195418,"h":0.000019931,"l":0.0000191174,"c":0.0000193611,"v":50993.263902,"t":1733410800}
+{"o":0.0000193611,"h":0.0000199053,"l":0.0000190592,"c":0.0000196368,"v":260762.460818,"t":1733414400}
+{"o":0.0000196368,"h":0.0000198889,"l":0.0000195401,"c":0.000019776,"v":141931.883096,"t":1733418000}
+{"o":0.000019776,"h":0.0000201011,"l":0.0000190645,"c":0.0000199121,"v":1716911.278161,"t":1733421600}
+{"o":0.0000199121,"h":0.0000202834,"l":0.0000191048,"c":0.0000194378,"v":841477.4387549999,"t":1733425200}
+{"o":0.0000194378,"h":0.0000200191,"l":0.0000188856,"c":0.000019001,"v":2438156.6835469999,"t":1733428800}
+{"o":0.000019001,"h":0.0000190896,"l":0.0000188776,"c":0.0000189111,"v":56591.042022,"t":1733432400}
+{"o":0.0000189111,"h":0.0000198273,"l":0.0000148317,"c":0.0000154352,"v":11546229.2062550001,"t":1733436000}
+{"o":0.0000154352,"h":0.0000193641,"l":0.0000135475,"c":0.0000139505,"v":26727391.7076180056,"t":1733439600}
+{"o":0.0000139505,"h":0.0000180939,"l":0.0000135657,"c":0.0000155527,"v":13792389.8303700015,"t":1733443200}
+{"o":0.0000155527,"h":0.0000161046,"l":0.0000147793,"c":0.0000158207,"v":2090353.0663480002,"t":1733446800}
+{"o":0.0000158207,"h":0.0000159932,"l":0.0000149205,"c":0.0000156687,"v":4139073.8845499996,"t":1733450400}
+{"o":0.0000156687,"h":0.0000165869,"l":0.0000155798,"c":0.0000162264,"v":2334940.1148190005,"t":1733454000}
+{"o":0.0000162264,"h":0.0000165011,"l":0.0000152114,"c":0.0000154197,"v":2968713.2693539984,"t":1733457600}
+{"o":0.0000154197,"h":0.0000157676,"l":0.0000152842,"c":0.0000157443,"v":786315.8682919999,"t":1733461200}
+{"o":0.0000157443,"h":0.0000158201,"l":0.0000154098,"c":0.0000155505,"v":731860.9992429998,"t":1733464800}
+{"o":0.0000155505,"h":0.0000157044,"l":0.0000154942,"c":0.0000156112,"v":229170.030337,"t":1733468400}
+{"o":0.0000156112,"h":0.0000167294,"l":0.0000155341,"c":0.0000166278,"v":2836696.414561999,"t":1733472000}
+{"o":0.0000166278,"h":0.000016817,"l":0.0000164404,"c":0.0000166674,"v":94650.343214,"t":1733475600}
+{"o":0.0000166674,"h":0.0000182698,"l":0.0000165275,"c":0.0000179344,"v":3534152.1446170011,"t":1733479200}
+{"o":0.0000179344,"h":0.000018103,"l":0.0000177304,"c":0.0000178973,"v":204758.942582,"t":1733482800}
+{"o":0.0000178973,"h":0.00001815,"l":0.0000171615,"c":0.0000174708,"v":707285.756799,"t":1733486400}
+{"o":0.0000174708,"h":0.0000179123,"l":0.0000171685,"c":0.0000175019,"v":202854.949642,"t":1733490000}
+{"o":0.0000175019,"h":0.000017834,"l":0.0000172491,"c":0.0000172787,"v":385012.849688,"t":1733493600}
+{"o":0.0000172787,"h":0.0000175422,"l":0.0000170576,"c":0.0000172377,"v":260465.76388,"t":1733497200}
+{"o":0.0000172377,"h":0.0000173292,"l":0.0000163643,"c":0.0000163751,"v":1706624.686737,"t":1733500800}
+{"o":0.0000163751,"h":0.0000165492,"l":0.0000162611,"c":0.0000164834,"v":122404.704495,"t":1733504400}
+{"o":0.0000164834,"h":0.000016525,"l":0.0000160518,"c":0.000016258,"v":527994.9787920001,"t":1733508000}
+{"o":0.000016258,"h":0.0000163766,"l":0.0000149426,"c":0.0000154331,"v":6381797.2195750019,"t":1733511600}
+{"o":0.0000154331,"h":0.0000158162,"l":0.000015367,"c":0.0000156338,"v":705614.478948,"t":1733515200}
+{"o":0.0000156338,"h":0.0000185209,"l":0.0000152801,"c":0.0000184019,"v":8541191.0801370014,"t":1733518800}
+{"o":0.0000184019,"h":0.0000201946,"l":0.0000181989,"c":0.0000201413,"v":3786832.2739349999,"t":1733522400}
+{"o":0.0000201413,"h":0.00002117,"l":0.0000190568,"c":0.0000191533,"v":4529999.4662789991,"t":1733526000}
+{"o":0.0000191533,"h":0.0000192716,"l":0.0000183487,"c":0.0000187389,"v":1659010.2076120006,"t":1733529600}
+{"o":0.0000187389,"h":0.0000190239,"l":0.0000186431,"c":0.0000187694,"v":26079.471529,"t":1733533200}
+{"o":0.0000187694,"h":0.0000190276,"l":0.00001868,"c":0.0000187725,"v":66755.432156,"t":1733536800}
+{"o":0.0000187725,"h":0.0000189791,"l":0.000018661,"c":0.0000187565,"v":38760.906016,"t":1733540400}
+{"o":0.0000187565,"h":0.0000190135,"l":0.0000187069,"c":0.0000187984,"v":315751.192932,"t":1733544000}
+{"o":0.0000187984,"h":0.0000189772,"l":0.0000187266,"c":0.0000188339,"v":142867.31622,"t":1733547600}
+{"o":0.0000188339,"h":0.0000190412,"l":0.000018666,"c":0.0000189382,"v":224630.686478,"t":1733551200}
+{"o":0.0000189382,"h":0.0000190176,"l":0.0000187469,"c":0.0000189498,"v":255912.384467,"t":1733554800}
+{"o":0.0000189498,"h":0.0000190428,"l":0.0000187417,"c":0.0000188062,"v":375090.457026,"t":1733558400}
+{"o":0.0000188062,"h":0.0000207931,"l":0.0000185915,"c":0.000020522,"v":2687200.4334090007,"t":1733562000}
+{"o":0.000020522,"h":0.0000217144,"l":0.0000199106,"c":0.0000199925,"v":4172844.2616200005,"t":1733565600}
+{"o":0.0000199925,"h":0.0000200224,"l":0.0000190409,"c":0.0000191238,"v":1461011.6556160003,"t":1733569200}
+{"o":0.0000191238,"h":0.0000191877,"l":0.0000189431,"c":0.0000190262,"v":11132.826689,"t":1733572800}
+{"o":0.0000190262,"h":0.0000191056,"l":0.0000187712,"c":0.000018845,"v":308149.52861,"t":1733576400}
+{"o":0.000018845,"h":0.0000255615,"l":0.0000185739,"c":0.0000230113,"v":15001632.7080730014,"t":1733580000}
+{"o":0.0000230113,"h":0.0000232952,"l":0.0000215701,"c":0.0000217845,"v":1284141.4314549998,"t":1733583600}
+{"o":0.0000217845,"h":0.0000230914,"l":0.0000216585,"c":0.0000227953,"v":981218.0360339999,"t":1733587200}
+{"o":0.0000227953,"h":0.0000247009,"l":0.0000225317,"c":0.000022642,"v":5029149.2385760015,"t":1733590800}
+{"o":0.000022642,"h":0.000022714,"l":0.0000212073,"c":0.0000212512,"v":1959157.8953179999,"t":1733594400}
+{"o":0.0000212512,"h":0.000021387,"l":0.000020499,"c":0.0000205711,"v":1021549.501825,"t":1733598000}
+{"o":0.0000205711,"h":0.0000210548,"l":0.0000203472,"c":0.0000208362,"v":1503729.5388279997,"t":1733601600}
+{"o":0.0000208362,"h":0.0000209844,"l":0.0000198083,"c":0.0000200881,"v":1989848.707865,"t":1733605200}
+{"o":0.0000200881,"h":0.0000204882,"l":0.0000195282,"c":0.0000199276,"v":657503.0030749998,"t":1733608800}
+{"o":0.0000199276,"h":0.0000199915,"l":0.0000188015,"c":0.0000189946,"v":1638854.5985059994,"t":1733612400}
+{"o":0.0000189946,"h":0.0000217012,"l":0.0000188887,"c":0.0000214638,"v":3540812.8287890004,"t":1733616000}
+{"o":0.0000214638,"h":0.0000258245,"l":0.000021371,"c":0.0000236764,"v":18245032.8712479994,"t":1733619600}
+{"o":0.0000236764,"h":0.0000236842,"l":0.0000228988,"c":0.0000233066,"v":1455478.9880370004,"t":1733623200}
+{"o":0.0000233066,"h":0.0000234903,"l":0.0000224902,"c":0.0000227113,"v":748100.29429,"t":1733626800}
+{"o":0.0000227113,"h":0.000022932,"l":0.0000219246,"c":0.0000221715,"v":764688.930789,"t":1733630400}
+{"o":0.0000221715,"h":0.0000224425,"l":0.0000220486,"c":0.0000222212,"v":22226.849484,"t":1733634000}
+{"o":0.0000222212,"h":0.0000246961,"l":0.000022098,"c":0.0000244351,"v":2681313.9821649999,"t":1733637600}
+{"o":0.0000244351,"h":0.0000251601,"l":0.0000243579,"c":0.0000251406,"v":1121056.3708579999,"t":1733641200}
+{"o":0.0000251406,"h":0.0000256663,"l":0.000024718,"c":0.0000255668,"v":1253947.4256299997,"t":1733644800}
+{"o":0.0000255668,"h":0.0000260855,"l":0.0000246515,"c":0.0000254719,"v":2929783.6610079999,"t":1733648400}
+{"o":0.0000254719,"h":0.0000254743,"l":0.0000242068,"c":0.0000243305,"v":2057527.8715250001,"t":1733652000}
+{"o":0.0000243305,"h":0.0000274869,"l":0.0000205783,"c":0.0000273407,"v":18120779.5096740089,"t":1733655600}
+{"o":0.0000273407,"h":0.0000297685,"l":0.0000269758,"c":0.0000280844,"v":7342296.2133330014,"t":1733659200}
+{"o":0.0000280844,"h":0.0000281678,"l":0.0000270978,"c":0.0000276557,"v":1723683.785226,"t":1733662800}
+{"o":0.0000276557,"h":0.0000278532,"l":0.0000259959,"c":0.0000261838,"v":1354557.8565620002,"t":1733666400}
+{"o":0.0000261838,"h":0.0000264247,"l":0.0000251512,"c":0.0000255185,"v":1512719.9455199994,"t":1733670000}
+{"o":0.0000255185,"h":0.0000262259,"l":0.0000244181,"c":0.0000246056,"v":2001937.5876639995,"t":1733673600}
+{"o":0.0000246056,"h":0.0000248558,"l":0.0000241467,"c":0.0000241523,"v":505013.819023,"t":1733677200}
+{"o":0.0000241523,"h":0.0000243188,"l":0.0000234485,"c":0.0000239998,"v":2211084.0253900001,"t":1733680800}
+{"o":0.0000239998,"h":0.0000248738,"l":0.0000238382,"c":0.0000246186,"v":1171411.0744100001,"t":1733684400}
+{"o":0.0000246186,"h":0.0000280584,"l":0.0000244868,"c":0.0000249178,"v":6467389.9352979995,"t":1733688000}
+{"o":0.0000249178,"h":0.0000261431,"l":0.000024368,"c":0.0000258258,"v":2451579.0071160002,"t":1733691600}
+{"o":0.0000258258,"h":0.000026239,"l":0.000025587,"c":0.0000259689,"v":336492.0364580001,"t":1733695200}
+{"o":0.0000259689,"h":0.0000263198,"l":0.0000258324,"c":0.0000260885,"v":116109.132617,"t":1733698800}
+{"o":0.0000260885,"h":0.0000265977,"l":0.0000223926,"c":0.0000228026,"v":4664852.6165609993,"t":1733702400}
+{"o":0.0000228026,"h":0.0000229837,"l":0.0000223812,"c":0.0000226152,"v":231591.468214,"t":1733706000}
+{"o":0.0000226152,"h":0.0000228601,"l":0.0000222622,"c":0.0000224291,"v":134204.387793,"t":1733709600}
+{"o":0.0000224291,"h":0.0000228916,"l":0.0000223098,"c":0.000022436,"v":359195.7347180001,"t":1733713200}
+{"o":0.000022436,"h":0.000022548,"l":0.0000217572,"c":0.0000219939,"v":609948.9875340001,"t":1733716800}
+{"o":0.0000219939,"h":0.0000220958,"l":0.0000217732,"c":0.0000218734,"v":407141.500309,"t":1733720400}
+{"o":0.0000218734,"h":0.0000221003,"l":0.0000209099,"c":0.0000212193,"v":1297144.601025,"t":1733724000}
+{"o":0.0000212193,"h":0.0000214266,"l":0.0000205214,"c":0.0000211062,"v":1498601.4650880001,"t":1733727600}
+{"o":0.0000211062,"h":0.000022136,"l":0.0000205889,"c":0.0000211532,"v":2692086.6153340004,"t":1733731200}
+{"o":0.0000211532,"h":0.0000215343,"l":0.000019226,"c":0.0000193951,"v":3309997.6555129993,"t":1733734800}
+{"o":0.0000193951,"h":0.0000203588,"l":0.000019191,"c":0.0000201073,"v":1441058.022384,"t":1733738400}
+{"o":0.0000201073,"h":0.0000208758,"l":0.0000199447,"c":0.0000206094,"v":1285016.683948,"t":1733742000}
+{"o":0.0000206094,"h":0.0000208957,"l":0.0000203857,"c":0.000020412,"v":350751.437394,"t":1733745600}
+{"o":0.000020412,"h":0.0000216118,"l":0.0000198989,"c":0.0000213895,"v":2157547.2203919999,"t":1733749200}
+{"o":0.0000213895,"h":0.0000217185,"l":0.0000208122,"c":0.0000214661,"v":2203195.619432,"t":1733752800}
+{"o":0.0000214661,"h":0.0000222533,"l":0.0000154908,"c":0.0000186029,"v":41443537.8139209375,"t":1733756400}
+{"o":0.0000186029,"h":0.0000193161,"l":0.0000183668,"c":0.000019137,"v":3832793.8588840002,"t":1733760000}
+{"o":0.000019137,"h":0.000019326,"l":0.0000179451,"c":0.0000181463,"v":1996301.7594950004,"t":1733763600}
+{"o":0.0000181463,"h":0.0000193472,"l":0.0000178205,"c":0.000019135,"v":2706327.6673259996,"t":1733767200}
+{"o":0.000019135,"h":0.0000193979,"l":0.0000181576,"c":0.0000184295,"v":1451605.5796020001,"t":1733770800}
+{"o":0.0000184295,"h":0.0000187183,"l":0.0000166671,"c":0.0000170222,"v":4492806.0017979993,"t":1733774400}
+{"o":0.0000170222,"h":0.0000215032,"l":0.0000165269,"c":0.0000192458,"v":6682750.1329030013,"t":1733778000}
+{"o":0.0000192458,"h":0.0000223459,"l":0.0000189199,"c":0.000019552,"v":9190267.2741070017,"t":1733781600}
+{"o":0.000019552,"h":0.0000197159,"l":0.0000182123,"c":0.0000184998,"v":2705921.5619230005,"t":1733785200}
+{"o":0.0000184998,"h":0.0000192929,"l":0.0000181415,"c":0.0000188563,"v":1230809.3429349998,"t":1733788800}
+{"o":0.0000188563,"h":0.0000195579,"l":0.0000185018,"c":0.0000185397,"v":1606193.4550669999,"t":1733792400}
+{"o":0.0000185397,"h":0.0000191741,"l":0.0000182039,"c":0.0000187254,"v":103943.390327,"t":1733796000}
+{"o":0.0000187254,"h":0.0000196048,"l":0.0000179696,"c":0.0000186625,"v":646317.7878230001,"t":1733799600}
+{"o":0.0000186625,"h":0.0000193929,"l":0.0000186077,"c":0.0000189818,"v":23312.396453,"t":1733803200}
+{"o":0.0000189818,"h":0.0000191291,"l":0.0000187675,"c":0.0000188665,"v":47011.920289,"t":1733806800}
+{"o":0.0000188665,"h":0.0000189396,"l":0.0000182327,"c":0.0000185432,"v":1492518.7153359998,"t":1733810400}
+{"o":0.0000185432,"h":0.0000187448,"l":0.0000183561,"c":0.0000186096,"v":188689.935544,"t":1733814000}
+{"o":0.0000186096,"h":0.0000193882,"l":0.0000185145,"c":0.0000187495,"v":2183244.6364279999,"t":1733817600}
+{"o":0.0000187495,"h":0.000018851,"l":0.0000180096,"c":0.000018244,"v":975752.144534,"t":1733821200}
+{"o":0.000018244,"h":0.0000183658,"l":0.0000181266,"c":0.0000182787,"v":54160.104063,"t":1733824800}
+{"o":0.0000182787,"h":0.0000184588,"l":0.0000181101,"c":0.000018204,"v":45895.349619,"t":1733828400}
+{"o":0.000018204,"h":0.0000187199,"l":0.000017662,"c":0.0000182464,"v":1094125.2201640001,"t":1733832000}
+{"o":0.0000182464,"h":0.0000192446,"l":0.0000179098,"c":0.0000188398,"v":924780.3147100001,"t":1733835600}
+{"o":0.0000188398,"h":0.0000189451,"l":0.0000182802,"c":0.0000184844,"v":811586.710804,"t":1733839200}
+{"o":0.0000184844,"h":0.0000194279,"l":0.0000173207,"c":0.0000182881,"v":104193.370677,"t":1733842800}
+{"o":0.0000182881,"h":0.0000193034,"l":0.0000178272,"c":0.0000184619,"v":1653433.5205939999,"t":1733846400}
+{"o":0.0000184619,"h":0.0000191269,"l":0.0000178995,"c":0.0000185557,"v":632874.15405,"t":1733850000}
+{"o":0.0000185557,"h":0.000018738,"l":0.0000165179,"c":0.0000177603,"v":4942132.9632159993,"t":1733853600}
+{"o":0.0000177603,"h":0.0000181323,"l":0.0000174634,"c":0.0000177939,"v":258877.841928,"t":1733857200}
+{"o":0.0000177939,"h":0.0000225635,"l":0.0000175845,"c":0.0000222138,"v":8404988.8485860005,"t":1733860800}
+{"o":0.0000222138,"h":0.0000245432,"l":0.0000219188,"c":0.0000234659,"v":7778174.8973230002,"t":1733864400}
+{"o":0.0000234659,"h":0.0000235865,"l":0.000021721,"c":0.0000227809,"v":6402735.9363320032,"t":1733868000}
+{"o":0.0000227809,"h":0.0000229442,"l":0.0000217589,"c":0.0000220706,"v":1169940.7623669999,"t":1733871600}
+{"o":0.0000220706,"h":0.0000223334,"l":0.0000211578,"c":0.0000217601,"v":2422960.6678309999,"t":1733875200}
+{"o":0.0000217601,"h":0.0000221271,"l":0.0000210128,"c":0.0000214507,"v":312749.789584,"t":1733878800}
+{"o":0.0000214507,"h":0.0000218181,"l":0.0000209613,"c":0.0000210777,"v":648330.4522230003,"t":1733882400}
+{"o":0.0000210777,"h":0.0000220484,"l":0.0000207511,"c":0.0000216922,"v":1123487.2230710001,"t":1733886000}
+{"o":0.0000216922,"h":0.0000221055,"l":0.0000216325,"c":0.0000218669,"v":246665.424015,"t":1733889600}
+{"o":0.0000218669,"h":0.000022043,"l":0.00002131,"c":0.0000216309,"v":339377.16674,"t":1733893200}
+{"o":0.0000216309,"h":0.0000225303,"l":0.0000214352,"c":0.0000222935,"v":948891.062253,"t":1733896800}
+{"o":0.0000222935,"h":0.0000225118,"l":0.0000222211,"c":0.0000224054,"v":8037.12752,"t":1733900400}
+{"o":0.0000224054,"h":0.0000226007,"l":0.0000219522,"c":0.0000222273,"v":52000.0,"t":1733904000}
+{"o":0.0000222273,"h":0.0000224259,"l":0.000021931,"c":0.000022215,"v":105718.159268,"t":1733907600}
+{"o":0.000022215,"h":0.0000222753,"l":0.0000220789,"c":0.0000221069,"v":90020.323622,"t":1733911200}
+{"o":0.0000221069,"h":0.0000222257,"l":0.0000214753,"c":0.0000216432,"v":928811.5929160002,"t":1733914800}
+{"o":0.0000216432,"h":0.0000219819,"l":0.0000213379,"c":0.0000215441,"v":1330430.1851609997,"t":1733918400}
+{"o":0.0000215441,"h":0.0000224524,"l":0.0000205854,"c":0.0000207432,"v":3090636.5756879998,"t":1733922000}
+{"o":0.0000207432,"h":0.0000209123,"l":0.000019497,"c":0.000020226,"v":2661119.0583409988,"t":1733925600}
+{"o":0.000020226,"h":0.0000207368,"l":0.0000198926,"c":0.0000201645,"v":1018152.611702,"t":1733929200}
+{"o":0.0000201645,"h":0.0000203177,"l":0.0000196001,"c":0.0000198502,"v":814035.27997,"t":1733932800}
+{"o":0.0000198502,"h":0.0000200515,"l":0.0000188752,"c":0.0000190666,"v":1173009.5086520005,"t":1733936400}
+{"o":0.0000190666,"h":0.0000191712,"l":0.0000172813,"c":0.0000173523,"v":5048764.7698589992,"t":1733940000}
+{"o":0.0000173523,"h":0.0000177841,"l":0.0000172266,"c":0.0000173575,"v":1409268.9838940001,"t":1733943600}
+{"o":0.0000173575,"h":0.0000174706,"l":0.0000148652,"c":0.0000158095,"v":8804289.8287520036,"t":1733947200}
+{"o":0.0000158095,"h":0.0000168381,"l":0.0000143855,"c":0.000015978,"v":14413932.9794369899,"t":1733950800}
+{"o":0.000015978,"h":0.0000175431,"l":0.0000152036,"c":0.0000173149,"v":8634111.4059660006,"t":1733954400}
+{"o":0.0000173149,"h":0.000017679,"l":0.0000172752,"c":0.0000174646,"v":839770.691913,"t":1733958000}
+{"o":0.0000174646,"h":0.0000176588,"l":0.0000166964,"c":0.0000174882,"v":5556710.8681290001,"t":1733961600}
+{"o":0.0000174882,"h":0.0000177102,"l":0.0000172905,"c":0.000017419,"v":245777.163037,"t":1733965200}
+{"o":0.000017419,"h":0.0000175391,"l":0.0000171018,"c":0.0000172007,"v":146277.840455,"t":1733968800}
+{"o":0.0000172007,"h":0.0000179429,"l":0.0000169193,"c":0.0000170439,"v":2067440.7402720002,"t":1733972400}
+{"o":0.0000170439,"h":0.0000185145,"l":0.0000169656,"c":0.0000184015,"v":2627685.511212999,"t":1733976000}
+{"o":0.0000184015,"h":0.0000185211,"l":0.0000180529,"c":0.0000183733,"v":114092.944034,"t":1733979600}
+{"o":0.0000183733,"h":0.000018544,"l":0.0000178688,"c":0.0000179961,"v":693547.621947,"t":1733983200}
+{"o":0.0000179961,"h":0.0000192218,"l":0.0000178882,"c":0.0000191507,"v":2392423.775159,"t":1733986800}
+{"o":0.0000191507,"h":0.0000193527,"l":0.0000188457,"c":0.0000189749,"v":966820.382553,"t":1733990400}
+{"o":0.0000189749,"h":0.0000190361,"l":0.0000186946,"c":0.0000189314,"v":255835.486033,"t":1733994000}
+{"o":0.0000189314,"h":0.0000191445,"l":0.0000185934,"c":0.000018761,"v":48222.99928,"t":1733997600}
+{"o":0.000018761,"h":0.0000190974,"l":0.0000187263,"c":0.0000188934,"v":661402.469605,"t":1734001200}
+{"o":0.0000188934,"h":0.0000190746,"l":0.0000185956,"c":0.0000186728,"v":773763.049951,"t":1734004800}
+{"o":0.0000186728,"h":0.0000190885,"l":0.0000176287,"c":0.0000178301,"v":2142362.3546249997,"t":1734008400}
+{"o":0.0000178301,"h":0.0000181668,"l":0.000017578,"c":0.0000177854,"v":216477.067255,"t":1734012000}
+{"o":0.0000177854,"h":0.0000180505,"l":0.0000172347,"c":0.0000173436,"v":1271089.3335579995,"t":1734015600}
+{"o":0.0000173436,"h":0.0000175925,"l":0.0000170483,"c":0.0000172953,"v":317735.779785,"t":1734019200}
+{"o":0.0000172953,"h":0.0000177137,"l":0.0000170007,"c":0.0000170279,"v":2469942.6823759996,"t":1734022800}
+{"o":0.0000170279,"h":0.0000172786,"l":0.0000167778,"c":0.0000170188,"v":274995.684984,"t":1734026400}
+{"o":0.0000170188,"h":0.0000187789,"l":0.0000166907,"c":0.0000174109,"v":6304657.7111259978,"t":1734030000}
+{"o":0.0000174109,"h":0.0000174212,"l":0.0000170977,"c":0.0000172346,"v":132153.209291,"t":1734033600}
+{"o":0.0000172346,"h":0.0000183686,"l":0.0000172285,"c":0.0000181225,"v":2023919.5402120003,"t":1734037200}
+{"o":0.0000181225,"h":0.0000183133,"l":0.0000180583,"c":0.0000181135,"v":14685.521911,"t":1734040800}
+{"o":0.0000181135,"h":0.0000184675,"l":0.0000180506,"c":0.0000181896,"v":90408.261216,"t":1734044400}
+{"o":0.0000181896,"h":0.0000189672,"l":0.0000180636,"c":0.0000188957,"v":1143497.9243269996,"t":1734048000}
+{"o":0.0000188957,"h":0.0000191333,"l":0.0000187469,"c":0.0000188907,"v":402875.135257,"t":1734051600}
+{"o":0.0000188907,"h":0.0000194178,"l":0.0000186911,"c":0.0000191547,"v":1239020.1163360002,"t":1734055200}
+{"o":0.0000191547,"h":0.0000195194,"l":0.000019037,"c":0.0000194696,"v":626765.8177009999,"t":1734058800}
+{"o":0.0000194696,"h":0.0000197361,"l":0.0000192582,"c":0.0000195899,"v":708210.381208,"t":1734062400}
+{"o":0.0000195899,"h":0.0000201318,"l":0.0000195101,"c":0.0000201248,"v":849129.3588820001,"t":1734066000}
+{"o":0.0000201248,"h":0.0000204057,"l":0.0000197903,"c":0.0000200187,"v":204239.76481,"t":1734069600}
+{"o":0.0000200187,"h":0.0000203183,"l":0.0000198217,"c":0.0000198837,"v":197369.070661,"t":1734073200}
+{"o":0.0000198837,"h":0.000019968,"l":0.0000192911,"c":0.0000193204,"v":1089613.376005,"t":1734076800}
+{"o":0.0000193204,"h":0.000019482,"l":0.0000189979,"c":0.0000191211,"v":402364.485446,"t":1734080400}
+{"o":0.0000191211,"h":0.0000192248,"l":0.0000188408,"c":0.0000189411,"v":220951.006084,"t":1734084000}
+{"o":0.0000189411,"h":0.0000193486,"l":0.0000188465,"c":0.0000192754,"v":495965.841661,"t":1734087600}
+{"o":0.0000192754,"h":0.0000193684,"l":0.0000187324,"c":0.0000188344,"v":781539.9808700001,"t":1734091200}
+{"o":0.0000188344,"h":0.0000191501,"l":0.0000183915,"c":0.0000186857,"v":602363.6595630001,"t":1734094800}
+{"o":0.0000186857,"h":0.0000188025,"l":0.0000167051,"c":0.0000168394,"v":4051216.5904200021,"t":1734098400}
+{"o":0.0000168394,"h":0.0000172491,"l":0.000016675,"c":0.0000172096,"v":46514.533107,"t":1734102000}
+{"o":0.0000172096,"h":0.0000172548,"l":0.0000161993,"c":0.0000164842,"v":1881478.7102140004,"t":1734105600}
+{"o":0.0000164842,"h":0.0000165339,"l":0.0000157006,"c":0.0000158517,"v":1546555.7085739998,"t":1734109200}
+{"o":0.0000158517,"h":0.0000165765,"l":0.0000158086,"c":0.0000165288,"v":1457585.4841720001,"t":1734112800}
+{"o":0.0000165288,"h":0.0000172206,"l":0.0000164242,"c":0.0000170352,"v":1761682.5143679995,"t":1734116400}
+{"o":0.0000170352,"h":0.0000176613,"l":0.0000169327,"c":0.0000175846,"v":1640437.1599050001,"t":1734120000}
+{"o":0.0000175846,"h":0.0000176522,"l":0.0000173575,"c":0.000017403,"v":547346.0992950001,"t":1734123600}
+{"o":0.000017403,"h":0.0000178362,"l":0.0000172645,"c":0.0000174711,"v":892943.693074,"t":1734127200}
+{"o":0.0000174711,"h":0.000017519,"l":0.0000173707,"c":0.000017383,"v":0.0,"t":1734130800}
+{"o":0.000017383,"h":0.0000174707,"l":0.0000173474,"c":0.0000174115,"v":1170.778602,"t":1734134400}
+{"o":0.0000174115,"h":0.0000176126,"l":0.000017208,"c":0.0000174619,"v":154823.040991,"t":1734138000}
+{"o":0.0000174619,"h":0.000017515,"l":0.0000170457,"c":0.0000171932,"v":482865.1755570001,"t":1734141600}
+{"o":0.0000171932,"h":0.0000172566,"l":0.0000170454,"c":0.000017102,"v":238441.720758,"t":1734145200}
+{"o":0.000017102,"h":0.0000172431,"l":0.0000164003,"c":0.0000165151,"v":1886126.3925310005,"t":1734148800}
+{"o":0.0000165151,"h":0.000016542,"l":0.0000162625,"c":0.0000162792,"v":295267.4190140002,"t":1734152400}
+{"o":0.0000162792,"h":0.0000164581,"l":0.0000158111,"c":0.0000158962,"v":2649200.0408820002,"t":1734156000}
+{"o":0.0000158962,"h":0.0000159578,"l":0.0000156647,"c":0.0000158155,"v":325361.709301,"t":1734159600}
+{"o":0.0000158155,"h":0.0000161292,"l":0.0000156863,"c":0.0000160113,"v":2369851.5252970005,"t":1734163200}
+{"o":0.0000160113,"h":0.0000172238,"l":0.0000159863,"c":0.0000170292,"v":2935735.6490329993,"t":1734166800}
+{"o":0.0000170292,"h":0.0000171299,"l":0.0000154763,"c":0.0000160558,"v":5221103.4925670009,"t":1734170400}
+{"o":0.0000160558,"h":0.0000177797,"l":0.0000159468,"c":0.0000177478,"v":5632458.8853470003,"t":1734174000}
+{"o":0.0000177478,"h":0.0000179388,"l":0.0000172218,"c":0.0000173973,"v":603468.511441,"t":1734177600}
+{"o":0.0000173973,"h":0.0000176338,"l":0.0000171454,"c":0.0000172888,"v":1079190.5892779999,"t":1734181200}
+{"o":0.0000172888,"h":0.0000173436,"l":0.0000170395,"c":0.0000171304,"v":18092.445357,"t":1734184800}
+{"o":0.0000171304,"h":0.0000171583,"l":0.0000166919,"c":0.0000167533,"v":919007.2965210001,"t":1734188400}
+{"o":0.0000167533,"h":0.0000169166,"l":0.0000149818,"c":0.0000150573,"v":4555358.4606740018,"t":1734192000}
+{"o":0.0000150573,"h":0.0000153816,"l":0.0000148934,"c":0.0000151738,"v":423156.558308,"t":1734195600}
+{"o":0.0000151738,"h":0.0000153571,"l":0.0000151084,"c":0.0000152079,"v":23000.103103,"t":1734199200}
+{"o":0.0000152079,"h":0.0000154017,"l":0.0000149417,"c":0.0000151135,"v":511943.795013,"t":1734202800}
+{"o":0.0000151135,"h":0.000015349,"l":0.0000142396,"c":0.0000144923,"v":2545355.5470070001,"t":1734206400}
+{"o":0.0000144923,"h":0.0000149281,"l":0.0000143494,"c":0.000014786,"v":1410748.4552210001,"t":1734210000}
+{"o":0.000014786,"h":0.0000162908,"l":0.0000145459,"c":0.0000160792,"v":4977511.1759130014,"t":1734213600}
+{"o":0.0000160792,"h":0.0000161975,"l":0.0000157642,"c":0.0000159661,"v":173807.0808929999,"t":1734217200}
+{"o":0.0000159661,"h":0.0000161453,"l":0.0000159035,"c":0.0000159943,"v":407084.169601,"t":1734220800}
+{"o":0.0000159943,"h":0.0000161187,"l":0.0000158442,"c":0.0000159164,"v":56362.054737,"t":1734224400}
+{"o":0.0000159164,"h":0.000016054,"l":0.0000155496,"c":0.0000156743,"v":1374846.6016500001,"t":1734228000}
+{"o":0.0000156743,"h":0.0000157893,"l":0.000015524,"c":0.0000156945,"v":10449.412454,"t":1734231600}
+{"o":0.0000156945,"h":0.0000157012,"l":0.0000154932,"c":0.000015621,"v":217037.089498,"t":1734235200}
+{"o":0.000015621,"h":0.0000156402,"l":0.0000152912,"c":0.0000153752,"v":777992.7498429999,"t":1734238800}
+{"o":0.0000153752,"h":0.0000155079,"l":0.0000147019,"c":0.0000148494,"v":2088353.498167,"t":1734242400}
+{"o":0.0000148494,"h":0.0000150283,"l":0.0000147029,"c":0.0000148057,"v":10805.958918,"t":1734246000}
+{"o":0.0000148057,"h":0.0000148621,"l":0.0000144823,"c":0.0000146158,"v":368013.2531260001,"t":1734249600}
+{"o":0.0000146158,"h":0.0000176192,"l":0.000014519,"c":0.0000174295,"v":6703982.4867660003,"t":1734253200}
+{"o":0.0000174295,"h":0.0000175576,"l":0.0000172194,"c":0.0000173811,"v":285024.715424,"t":1734256800}
+{"o":0.0000173811,"h":0.0000174237,"l":0.0000166618,"c":0.0000166834,"v":1482788.1674129998,"t":1734260400}
+{"o":0.0000166834,"h":0.0000167618,"l":0.0000164453,"c":0.0000165107,"v":263407.70131,"t":1734264000}
+{"o":0.0000165107,"h":0.0000167305,"l":0.0000136807,"c":0.0000140274,"v":13026556.3014240041,"t":1734267600}
+{"o":0.0000140274,"h":0.0000141258,"l":0.0000138952,"c":0.0000139976,"v":63512.812717,"t":1734271200}
+{"o":0.0000139976,"h":0.0000140921,"l":0.0000123528,"c":0.0000131547,"v":9448983.000017995,"t":1734274800}
+{"o":0.0000131547,"h":0.0000137898,"l":0.0000129287,"c":0.0000136693,"v":2833931.6981840003,"t":1734278400}
+{"o":0.0000136693,"h":0.0000137585,"l":0.0000134855,"c":0.0000135977,"v":342485.606596,"t":1734282000}
+{"o":0.0000135977,"h":0.0000136507,"l":0.0000132856,"c":0.0000134357,"v":1705807.6932310001,"t":1734285600}
+{"o":0.0000134357,"h":0.0000134514,"l":0.0000133641,"c":0.0000134305,"v":826.639757,"t":1734289200}
+{"o":0.0000134305,"h":0.0000135253,"l":0.0000132482,"c":0.0000133613,"v":728480.1278929998,"t":1734292800}
+{"o":0.0000133613,"h":0.0000135999,"l":0.0000131004,"c":0.0000133241,"v":190288.2440980001,"t":1734296400}
+{"o":0.0000133241,"h":0.000013388,"l":0.0000125037,"c":0.0000129401,"v":3668830.5733389989,"t":1734300000}
+{"o":0.0000129401,"h":0.0000131843,"l":0.0000125169,"c":0.000012666,"v":1144750.5040500001,"t":1734303600}
+{"o":0.000012666,"h":0.0000128543,"l":0.0000124319,"c":0.0000126604,"v":8198.018817,"t":1734307200}
+{"o":0.0000126604,"h":0.0000127042,"l":0.0000121426,"c":0.0000124122,"v":4436761.0780260004,"t":1734310800}
+{"o":0.0000124122,"h":0.0000140891,"l":0.0000123472,"c":0.0000140708,"v":5466069.9347110018,"t":1734314400}
+{"o":0.0000140708,"h":0.0000141887,"l":0.0000137889,"c":0.0000139578,"v":287482.318069,"t":1734318000}
+{"o":0.0000139578,"h":0.0000140306,"l":0.0000137639,"c":0.0000139919,"v":776904.6889670001,"t":1734321600}
+{"o":0.0000139919,"h":0.0000140832,"l":0.0000139237,"c":0.000013976,"v":14716.468786,"t":1734325200}
+{"o":0.000013976,"h":0.0000140571,"l":0.0000139047,"c":0.000013984,"v":22500.0,"t":1734328800}
+{"o":0.000013984,"h":0.0000140479,"l":0.0000139059,"c":0.0000139997,"v":7968.941632,"t":1734332400}
+{"o":0.0000139997,"h":0.0000142114,"l":0.0000135816,"c":0.0000137898,"v":637688.1089509999,"t":1734336000}
+{"o":0.0000137898,"h":0.0000138895,"l":0.0000137147,"c":0.0000138292,"v":1675.758061,"t":1734339600}
+{"o":0.0000138292,"h":0.0000140452,"l":0.000013808,"c":0.000013892,"v":0.0,"t":1734343200}
+{"o":0.000013892,"h":0.0000142169,"l":0.0000129421,"c":0.000013177,"v":1934586.6479639998,"t":1734346800}
+{"o":0.000013177,"h":0.0000134739,"l":0.0000130624,"c":0.0000133219,"v":324269.562961,"t":1734350400}
+{"o":0.0000133219,"h":0.000013386,"l":0.0000123535,"c":0.0000129686,"v":7569253.4290380003,"t":1734354000}
+{"o":0.0000129686,"h":0.0000130998,"l":0.000012342,"c":0.0000129483,"v":5099944.5259359991,"t":1734357600}
+{"o":0.0000129483,"h":0.0000130328,"l":0.0000128579,"c":0.0000129525,"v":21528.872952,"t":1734361200}
+{"o":0.0000129525,"h":0.0000129818,"l":0.0000121489,"c":0.0000128795,"v":8144730.5839539999,"t":1734364800}
+{"o":0.0000128795,"h":0.0000129369,"l":0.0000123922,"c":0.0000125361,"v":1499113.6055919998,"t":1734368400}
+{"o":0.0000125361,"h":0.0000126674,"l":0.0000111815,"c":0.0000113897,"v":7793131.153127999,"t":1734372000}
+{"o":0.0000113897,"h":0.0000118048,"l":0.0000113402,"c":0.0000115216,"v":2392811.3598730001,"t":1734375600}
+{"o":0.0000115216,"h":0.0000118796,"l":0.0000115088,"c":0.0000118016,"v":1015476.3451639997,"t":1734379200}
+{"o":0.0000118016,"h":0.0000119538,"l":0.0000114836,"c":0.0000114881,"v":1175718.225601,"t":1734382800}
+{"o":0.0000114881,"h":0.0000118562,"l":0.0000114728,"c":0.0000117629,"v":995470.0454749999,"t":1734386400}
+{"o":0.0000117629,"h":0.0000118729,"l":0.0000110626,"c":0.0000111767,"v":3268733.7323910003,"t":1734390000}
+{"o":0.0000111767,"h":0.0000114062,"l":0.0000110155,"c":0.000011267,"v":96389.05362,"t":1734393600}
+{"o":0.000011267,"h":0.0000113421,"l":0.0000111108,"c":0.0000111938,"v":8830.005676,"t":1734397200}
+{"o":0.0000111938,"h":0.0000112485,"l":0.0000104894,"c":0.0000105766,"v":2450007.5925749997,"t":1734400800}
+{"o":0.0000105766,"h":0.0000107376,"l":0.0000104843,"c":0.0000105469,"v":770277.3371590001,"t":1734404400}
+{"o":0.0000105469,"h":0.0000107015,"l":0.0000096036,"c":0.0000096929,"v":4082461.5274050008,"t":1734408000}
+{"o":0.0000096929,"h":0.0000097652,"l":0.0000096012,"c":0.0000096369,"v":178724.763531,"t":1734411600}
+{"o":0.0000096369,"h":0.000009689,"l":0.0000092448,"c":0.000009484,"v":2480158.0700889998,"t":1734415200}
+{"o":0.000009484,"h":0.0000097405,"l":0.0000093925,"c":0.0000096964,"v":1375653.4851759998,"t":1734418800}
+{"o":0.0000096964,"h":0.0000097483,"l":0.0000093937,"c":0.0000094644,"v":1037434.4667809999,"t":1734422400}
+{"o":0.0000094644,"h":0.0000097104,"l":0.0000092476,"c":0.0000094693,"v":190366.618037,"t":1734426000}
+{"o":0.0000094693,"h":0.0000097639,"l":0.0000093888,"c":0.0000096047,"v":1326816.6938130001,"t":1734429600}
+{"o":0.0000096047,"h":0.0000097519,"l":0.0000095834,"c":0.0000096613,"v":318921.459595,"t":1734433200}
+{"o":0.0000096613,"h":0.0000097541,"l":0.0000093563,"c":0.0000094491,"v":731330.954332,"t":1734436800}
+{"o":0.0000094491,"h":0.0000098069,"l":0.0000093909,"c":0.000009726,"v":703728.6102100001,"t":1734440400}
+{"o":0.000009726,"h":0.0000104801,"l":0.0000095136,"c":0.0000103256,"v":3517678.1725109997,"t":1734444000}
+{"o":0.0000103256,"h":0.0000108352,"l":0.0000102759,"c":0.0000105963,"v":1694192.3485739999,"t":1734447600}
+{"o":0.0000105963,"h":0.0000109714,"l":0.0000102822,"c":0.0000105777,"v":183954.546712,"t":1734451200}
+{"o":0.0000105777,"h":0.000010673,"l":0.0000101953,"c":0.0000102985,"v":1380049.3901920002,"t":1734454800}
+{"o":0.0000102985,"h":0.0000105638,"l":0.0000100972,"c":0.0000101466,"v":957172.348473,"t":1734458400}
+{"o":0.0000101466,"h":0.000010265,"l":0.0000098891,"c":0.0000099493,"v":1198033.0084919997,"t":1734462000}
+{"o":0.0000099493,"h":0.0000100575,"l":0.0000088413,"c":0.0000090034,"v":5810128.5477559995,"t":1734465600}
+{"o":0.0000090034,"h":0.0000090693,"l":0.0000082292,"c":0.0000082688,"v":4543834.0332910009,"t":1734469200}
+{"o":0.0000082688,"h":0.0000086037,"l":0.0000082452,"c":0.0000083947,"v":1617199.0646810001,"t":1734472800}
+{"o":0.0000083947,"h":0.0000085549,"l":0.0000083888,"c":0.0000084534,"v":123394.663298,"t":1734476400}
+{"o":0.0000084534,"h":0.00000878,"l":0.0000083465,"c":0.0000086149,"v":1713206.8359110001,"t":1734480000}
+{"o":0.0000086149,"h":0.0000089644,"l":0.0000082501,"c":0.0000085195,"v":2690102.043484,"t":1734483600}
+{"o":0.0000085195,"h":0.0000087549,"l":0.0000083197,"c":0.0000087014,"v":2335311.329101,"t":1734487200}
+{"o":0.0000087014,"h":0.0000087713,"l":0.0000084812,"c":0.0000086144,"v":1172736.0227409997,"t":1734490800}
+{"o":0.0000086144,"h":0.0000088458,"l":0.0000085664,"c":0.000008716,"v":1145512.7080729995,"t":1734494400}
+{"o":0.000008716,"h":0.0000089172,"l":0.0000086712,"c":0.0000088501,"v":170189.280935,"t":1734498000}
+{"o":0.0000088501,"h":0.0000089407,"l":0.0000087082,"c":0.0000087637,"v":87878.965503,"t":1734501600}
+{"o":0.0000087637,"h":0.0000088274,"l":0.0000086589,"c":0.0000087697,"v":920817.5318290001,"t":1734505200}
+{"o":0.0000087697,"h":0.0000088357,"l":0.0000086245,"c":0.0000087731,"v":933739.8970660002,"t":1734508800}
+{"o":0.0000087731,"h":0.0000087769,"l":0.0000086152,"c":0.0000086678,"v":959696.797759,"t":1734512400}
+{"o":0.0000086678,"h":0.0000087089,"l":0.0000085965,"c":0.0000086368,"v":2508.038357,"t":1734516000}
+{"o":0.0000086368,"h":0.0000087461,"l":0.0000085756,"c":0.0000087258,"v":503164.041683,"t":1734519600}
+{"o":0.0000087258,"h":0.0000088133,"l":0.0000086678,"c":0.0000087565,"v":139591.001552,"t":1734523200}
+{"o":0.0000087565,"h":0.0000088259,"l":0.000008604,"c":0.0000086962,"v":272692.308047,"t":1734526800}
+{"o":0.0000086962,"h":0.0000087738,"l":0.0000085369,"c":0.000008637,"v":598575.923047,"t":1734530400}
+{"o":0.000008637,"h":0.0000096975,"l":0.0000085071,"c":0.0000091538,"v":9304245.5237630047,"t":1734534000}
+{"o":0.0000091538,"h":0.0000092639,"l":0.000008924,"c":0.0000090706,"v":615136.0131900001,"t":1734537600}
+{"o":0.0000090706,"h":0.0000093741,"l":0.0000090048,"c":0.000009256,"v":1041961.861963,"t":1734541200}
+{"o":0.000009256,"h":0.0000093137,"l":0.0000086796,"c":0.0000087034,"v":2738674.4362440007,"t":1734544800}
+{"o":0.0000087034,"h":0.0000093487,"l":0.000008483,"c":0.0000091787,"v":3446194.9875789997,"t":1734548400}
+{"o":0.0000091787,"h":0.0000094559,"l":0.0000083008,"c":0.0000085233,"v":5209179.3080140017,"t":1734552000}
+{"o":0.0000085233,"h":0.0000088276,"l":0.0000075447,"c":0.0000084562,"v":13190481.8991480041,"t":1734555600}
+{"o":0.0000084562,"h":0.0000086269,"l":0.0000072742,"c":0.0000075299,"v":8939425.9532800019,"t":1734559200}
+{"o":0.0000075299,"h":0.0000077121,"l":0.0000074613,"c":0.0000075822,"v":808193.5566029999,"t":1734562800}
+{"o":0.0000075822,"h":0.0000076186,"l":0.0000074888,"c":0.0000075287,"v":16533.635592,"t":1734566400}
+{"o":0.0000075287,"h":0.0000077259,"l":0.0000075,"c":0.0000076794,"v":165619.678458,"t":1734570000}
+{"o":0.0000076794,"h":0.0000078736,"l":0.0000075845,"c":0.0000075893,"v":0.0,"t":1734573600}
+{"o":0.0000075893,"h":0.0000076212,"l":0.0000073984,"c":0.0000074786,"v":0.0,"t":1734577200}
+{"o":0.0000074786,"h":0.0000076783,"l":0.0000073562,"c":0.0000074341,"v":1671897.2534939998,"t":1734580800}
+{"o":0.0000074341,"h":0.0000074463,"l":0.000007328,"c":0.0000073505,"v":0.0,"t":1734584400}
+{"o":0.0000073505,"h":0.0000082412,"l":0.0000072915,"c":0.0000081709,"v":5804504.6510439999,"t":1734588000}
+{"o":0.0000081709,"h":0.0000088348,"l":0.0000080781,"c":0.0000087582,"v":2587296.1486320002,"t":1734591600}
+{"o":0.0000087582,"h":0.0000091488,"l":0.0000087571,"c":0.0000090979,"v":1889826.234442,"t":1734595200}
+{"o":0.0000090979,"h":0.0000093136,"l":0.0000090006,"c":0.000009203,"v":999216.7146889999,"t":1734598800}
+{"o":0.000009203,"h":0.0000093876,"l":0.0000091126,"c":0.0000092208,"v":1450968.1562339996,"t":1734602400}
+{"o":0.0000092208,"h":0.000009265,"l":0.0000091355,"c":0.0000091479,"v":170433.63472,"t":1734606000}
+{"o":0.0000091479,"h":0.0000102442,"l":0.0000090907,"c":0.000010081,"v":4892702.3371250005,"t":1734609600}
+{"o":0.000010081,"h":0.0000109308,"l":0.000010016,"c":0.000010895,"v":4060631.5111060007,"t":1734613200}
+{"o":0.000010895,"h":0.0000110207,"l":0.0000104859,"c":0.0000108217,"v":1821040.929403,"t":1734616800}
+{"o":0.0000108217,"h":0.0000110811,"l":0.0000091777,"c":0.0000098345,"v":11461263.2678499985,"t":1734620400}
+{"o":0.0000098345,"h":0.0000100502,"l":0.00000926,"c":0.0000097487,"v":5086863.1977910008,"t":1734624000}
+{"o":0.0000097487,"h":0.0000107572,"l":0.0000097261,"c":0.0000104278,"v":2920868.1864830009,"t":1734627600}
+{"o":0.0000104278,"h":0.0000110397,"l":0.0000097399,"c":0.0000100184,"v":1970513.2139430002,"t":1734631200}
+{"o":0.0000100184,"h":0.0000104403,"l":0.0000094254,"c":0.0000097352,"v":926108.375886,"t":1734634800}
+{"o":0.0000097352,"h":0.0000100092,"l":0.0000094356,"c":0.0000096792,"v":544311.425733,"t":1734638400}
+{"o":0.0000096792,"h":0.0000101217,"l":0.0000094012,"c":0.0000099519,"v":958569.0691569999,"t":1734642000}
+{"o":0.0000099519,"h":0.0000109027,"l":0.0000098219,"c":0.0000106454,"v":3855961.7854519985,"t":1734645600}
+{"o":0.0000106454,"h":0.0000111813,"l":0.0000105804,"c":0.0000110232,"v":1879217.2232029999,"t":1734649200}
+{"o":0.0000110232,"h":0.0000117714,"l":0.0000108565,"c":0.0000111482,"v":4930644.8331930004,"t":1734652800}
+{"o":0.0000111482,"h":0.0000113431,"l":0.0000105611,"c":0.0000107617,"v":2739818.9999289992,"t":1734656400}
+{"o":0.0000107617,"h":0.0000109851,"l":0.0000104487,"c":0.0000106524,"v":559033.714291,"t":1734660000}
+{"o":0.0000106524,"h":0.00001079,"l":0.0000106332,"c":0.0000107718,"v":0.0,"t":1734663600}
+{"o":0.0000107718,"h":0.0000108638,"l":0.0000103179,"c":0.0000105273,"v":643082.263457,"t":1734667200}
+{"o":0.0000105273,"h":0.0000109972,"l":0.0000104845,"c":0.0000108953,"v":1803195.5087009999,"t":1734670800}
+{"o":0.0000108953,"h":0.0000127131,"l":0.000010798,"c":0.0000113241,"v":13953696.6483860034,"t":1734674400}
+{"o":0.0000113241,"h":0.0000122223,"l":0.0000110191,"c":0.000012106,"v":4016277.2811379991,"t":1734678000}
+{"o":0.000012106,"h":0.000014653,"l":0.0000117209,"c":0.0000124646,"v":19560426.9771229997,"t":1734681600}
+{"o":0.0000124646,"h":0.0000127124,"l":0.0000114985,"c":0.0000119861,"v":2711769.1561029996,"t":1734685200}
+{"o":0.0000119861,"h":0.000012414,"l":0.0000115485,"c":0.0000118107,"v":90553.114158,"t":1734688800}
+{"o":0.0000118107,"h":0.000012313,"l":0.0000114152,"c":0.0000119567,"v":325311.797503,"t":1734692400}
+{"o":0.0000119567,"h":0.0000119688,"l":0.0000112473,"c":0.0000113498,"v":257338.623263,"t":1734696000}
+{"o":0.0000113498,"h":0.0000125191,"l":0.0000110472,"c":0.0000120082,"v":1304421.0932610002,"t":1734699600}
+{"o":0.0000120082,"h":0.0000122694,"l":0.0000119017,"c":0.0000119828,"v":785862.0481499999,"t":1734703200}
+{"o":0.0000119828,"h":0.0000121173,"l":0.0000117123,"c":0.0000119036,"v":377979.929075,"t":1734706800}
+{"o":0.0000119036,"h":0.0000121548,"l":0.0000110483,"c":0.0000111652,"v":4072727.7243229994,"t":1734710400}
+{"o":0.0000111652,"h":0.0000112186,"l":0.00001052,"c":0.000010602,"v":2803517.2146370001,"t":1734714000}
+{"o":0.000010602,"h":0.0000107772,"l":0.0000104268,"c":0.0000105365,"v":429493.980021,"t":1734717600}
+{"o":0.0000105365,"h":0.0000117842,"l":0.0000103846,"c":0.0000116324,"v":8143123.440729999,"t":1734721200}
+{"o":0.0000116324,"h":0.0000159803,"l":0.0000115404,"c":0.0000149088,"v":23842124.8249280229,"t":1734724800}
+{"o":0.0000149088,"h":0.0000223283,"l":0.000014807,"c":0.0000187429,"v":25573970.0067319907,"t":1734728400}
+{"o":0.0000187429,"h":0.0000246384,"l":0.0000183912,"c":0.0000210317,"v":26531635.383797992,"t":1734732000}
+{"o":0.0000210317,"h":0.0000249622,"l":0.0000207848,"c":0.0000235998,"v":18534805.3491470031,"t":1734735600}
+{"o":0.0000235998,"h":0.0000278479,"l":0.0000196867,"c":0.0000199327,"v":23622234.0256600119,"t":1734739200}
+{"o":0.0000199327,"h":0.0000199938,"l":0.0000175366,"c":0.0000180461,"v":9019165.316688003,"t":1734742800}
+{"o":0.0000180461,"h":0.0000182666,"l":0.0000178773,"c":0.0000180554,"v":673830.1278099997,"t":1734746400}
+{"o":0.0000180554,"h":0.0000181446,"l":0.0000177819,"c":0.0000178963,"v":682876.9479759999,"t":1734750000}
+{"o":0.0000178963,"h":0.0000229923,"l":0.0000177003,"c":0.0000198223,"v":18225338.7937289923,"t":1734753600}
+{"o":0.0000198223,"h":0.0000204083,"l":0.0000195475,"c":0.0000201137,"v":700252.3648679999,"t":1734757200}
+{"o":0.0000201137,"h":0.0000204543,"l":0.0000194421,"c":0.0000196508,"v":1290869.8797809999,"t":1734760800}
+{"o":0.0000196508,"h":0.0000198815,"l":0.0000192758,"c":0.0000197523,"v":1243997.5512639999,"t":1734764400}
+{"o":0.0000197523,"h":0.0000200081,"l":0.0000194205,"c":0.0000199958,"v":798902.061705,"t":1734768000}
+{"o":0.0000199958,"h":0.0000205445,"l":0.0000185215,"c":0.0000187481,"v":4649138.6607410014,"t":1734771600}
+{"o":0.0000187481,"h":0.0000191073,"l":0.0000181852,"c":0.0000183883,"v":1523017.1458250002,"t":1734775200}
+{"o":0.0000183883,"h":0.0000186019,"l":0.0000181555,"c":0.0000184792,"v":357782.006979,"t":1734778800}
+{"o":0.0000184792,"h":0.0000196549,"l":0.0000182488,"c":0.0000191773,"v":1589468.3006440001,"t":1734782400}
+{"o":0.0000191773,"h":0.0000256846,"l":0.0000190199,"c":0.0000245795,"v":14719833.8676850032,"t":1734786000}
+{"o":0.0000245795,"h":0.0000254937,"l":0.0000240111,"c":0.000024465,"v":3194279.0083450009,"t":1734789600}
+{"o":0.000024465,"h":0.0000247592,"l":0.0000234941,"c":0.0000240614,"v":1636304.0086759999,"t":1734793200}
+{"o":0.0000240614,"h":0.0000245512,"l":0.0000199973,"c":0.0000203773,"v":8589260.1753590051,"t":1734796800}
+{"o":0.0000203773,"h":0.0000210864,"l":0.0000195838,"c":0.0000199774,"v":1989860.9084710006,"t":1734800400}
+{"o":0.0000199774,"h":0.0000241214,"l":0.0000195733,"c":0.0000204448,"v":10427623.9487750027,"t":1734804000}
+{"o":0.0000204448,"h":0.0000209062,"l":0.0000202534,"c":0.0000205491,"v":199525.050056,"t":1734807600}
+{"o":0.0000205491,"h":0.0000212771,"l":0.0000189195,"c":0.0000194301,"v":6037088.4554539993,"t":1734811200}
+{"o":0.0000194301,"h":0.0000197482,"l":0.0000181529,"c":0.0000183362,"v":3783030.7233450003,"t":1734814800}
+{"o":0.0000183362,"h":0.0000185324,"l":0.0000175183,"c":0.0000182934,"v":3446323.2033640007,"t":1734818400}
+{"o":0.0000182934,"h":0.0000194892,"l":0.0000181672,"c":0.0000191563,"v":2107495.7164459992,"t":1734822000}
+{"o":0.0000191563,"h":0.0000206582,"l":0.0000189258,"c":0.0000202481,"v":2344827.1325120009,"t":1734825600}
+{"o":0.0000202481,"h":0.0000216504,"l":0.0000200235,"c":0.0000209172,"v":3532726.9719640003,"t":1734829200}
+{"o":0.0000209172,"h":0.000021424,"l":0.0000198658,"c":0.0000200878,"v":2800656.5249109999,"t":1734832800}
+{"o":0.0000200878,"h":0.0000204647,"l":0.0000194327,"c":0.0000195744,"v":1572339.9231039996,"t":1734836400}
+{"o":0.0000195744,"h":0.0000200309,"l":0.0000193847,"c":0.0000197487,"v":73498.428351,"t":1734840000}
+{"o":0.0000197487,"h":0.0000199802,"l":0.0000189753,"c":0.0000191283,"v":1412237.9374189996,"t":1734843600}
+{"o":0.0000191283,"h":0.0000195293,"l":0.0000188044,"c":0.0000190705,"v":35248.710755,"t":1734847200}
+{"o":0.0000190705,"h":0.0000192976,"l":0.0000189013,"c":0.0000191325,"v":18756.75456,"t":1734850800}
+{"o":0.0000191325,"h":0.0000193824,"l":0.0000189298,"c":0.0000190777,"v":20468.089259,"t":1734854400}
+{"o":0.0000190777,"h":0.0000194469,"l":0.0000188091,"c":0.0000192505,"v":102324.821465,"t":1734858000}
+{"o":0.0000192505,"h":0.0000192785,"l":0.0000191068,"c":0.0000192427,"v":0.0,"t":1734861600}
+{"o":0.0000192427,"h":0.0000218713,"l":0.0000184272,"c":0.0000216537,"v":7361432.2984249992,"t":1734865200}
+{"o":0.0000216537,"h":0.0000218911,"l":0.0000213539,"c":0.0000216341,"v":361293.664639,"t":1734868800}
+{"o":0.0000216341,"h":0.0000218003,"l":0.0000210712,"c":0.000021302,"v":295846.232026,"t":1734872400}
+{"o":0.000021302,"h":0.0000228714,"l":0.0000206686,"c":0.0000217672,"v":4937880.3420710023,"t":1734876000}
+{"o":0.0000217672,"h":0.0000217672,"l":0.0000165115,"c":0.0000180331,"v":18190666.7903369889,"t":1734879600}
+{"o":0.0000180331,"h":0.0000205668,"l":0.0000175936,"c":0.0000194955,"v":8906058.0884930026,"t":1734883200}
+{"o":0.0000194955,"h":0.0000197518,"l":0.0000194518,"c":0.0000197009,"v":81474.957406,"t":1734886800}
+{"o":0.0000197009,"h":0.0000197551,"l":0.000017756,"c":0.0000180513,"v":3092260.0009300006,"t":1734890400}
+{"o":0.0000180513,"h":0.0000184778,"l":0.0000171448,"c":0.0000175622,"v":2603081.3274269998,"t":1734894000}
+{"o":0.0000175622,"h":0.000017725,"l":0.0000166796,"c":0.0000170784,"v":2498330.7085199994,"t":1734897600}
+{"o":0.0000170784,"h":0.000017464,"l":0.0000169364,"c":0.0000173974,"v":420197.3235340001,"t":1734901200}
+{"o":0.0000173974,"h":0.000017696,"l":0.0000161503,"c":0.0000164932,"v":3018174.3396579996,"t":1734904800}
+{"o":0.0000164932,"h":0.000017264,"l":0.0000164098,"c":0.0000167891,"v":2857467.6192280003,"t":1734908400}
+{"o":0.0000167891,"h":0.0000180448,"l":0.0000167816,"c":0.0000178987,"v":2406062.0480549992,"t":1734912000}
+{"o":0.0000178987,"h":0.0000187711,"l":0.0000176152,"c":0.0000184475,"v":2411590.3693669992,"t":1734915600}
+{"o":0.0000184475,"h":0.000018784,"l":0.0000177604,"c":0.0000180211,"v":2203547.4605450002,"t":1734919200}
+{"o":0.0000180211,"h":0.0000194729,"l":0.0000172899,"c":0.0000186389,"v":3122481.7793220002,"t":1734922800}
+{"o":0.0000186389,"h":0.0000190011,"l":0.0000184512,"c":0.0000187435,"v":758728.8219689999,"t":1734926400}
+{"o":0.0000187435,"h":0.0000189177,"l":0.000018284,"c":0.0000184282,"v":514899.047963,"t":1734930000}
+{"o":0.0000184282,"h":0.0000187633,"l":0.0000181155,"c":0.0000184805,"v":717637.2056289999,"t":1734933600}
+{"o":0.0000184805,"h":0.0000185912,"l":0.000018041,"c":0.0000181932,"v":654175.88049,"t":1734937200}
+{"o":0.0000181932,"h":0.0000188372,"l":0.0000179714,"c":0.0000185596,"v":959577.4255220001,"t":1734940800}
+{"o":0.0000185596,"h":0.000019291,"l":0.000018329,"c":0.0000191315,"v":2583463.0835960009,"t":1734944400}
+{"o":0.0000191315,"h":0.0000192048,"l":0.000018395,"c":0.0000185088,"v":1152348.6266359997,"t":1734948000}
+{"o":0.0000185088,"h":0.0000186927,"l":0.0000184194,"c":0.000018631,"v":85343.223299,"t":1734951600}
+{"o":0.000018631,"h":0.0000187067,"l":0.0000182935,"c":0.0000183636,"v":300000.0,"t":1734955200}
+{"o":0.0000183636,"h":0.0000187737,"l":0.0000180289,"c":0.0000186045,"v":876367.6531319999,"t":1734958800}
+{"o":0.0000186045,"h":0.000018743,"l":0.0000180509,"c":0.0000182884,"v":1585829.4396640002,"t":1734962400}
+{"o":0.0000182884,"h":0.0000186094,"l":0.0000172434,"c":0.0000177824,"v":2842111.4167800001,"t":1734966000}
+{"o":0.0000177824,"h":0.0000181594,"l":0.000017335,"c":0.0000176615,"v":446442.5990960001,"t":1734969600}
+{"o":0.0000176615,"h":0.0000179245,"l":0.000017552,"c":0.0000178697,"v":169027.447733,"t":1734973200}
+{"o":0.0000178697,"h":0.0000179931,"l":0.0000175339,"c":0.0000176257,"v":401221.498388,"t":1734976800}
+{"o":0.0000176257,"h":0.0000178825,"l":0.000017203,"c":0.0000175613,"v":99974.351409,"t":1734980400}
+{"o":0.0000175613,"h":0.0000177866,"l":0.0000170654,"c":0.0000171675,"v":1165415.2962490001,"t":1734984000}
+{"o":0.0000171675,"h":0.0000176215,"l":0.0000169434,"c":0.0000174173,"v":1741655.7585580002,"t":1734987600}
+{"o":0.0000174173,"h":0.0000175162,"l":0.000015792,"c":0.0000158628,"v":5373069.1567889964,"t":1734991200}
+{"o":0.0000158628,"h":0.0000161454,"l":0.0000154853,"c":0.000015694,"v":731000.8199880001,"t":1734994800}
+{"o":0.000015694,"h":0.0000158405,"l":0.0000152428,"c":0.0000153869,"v":1723446.6113040005,"t":1734998400}
+{"o":0.0000153869,"h":0.0000180506,"l":0.0000134756,"c":0.0000155268,"v":32987641.3695950024,"t":1735002000}
+{"o":0.0000155268,"h":0.0000158466,"l":0.0000151714,"c":0.0000153091,"v":1595711.3104430002,"t":1735005600}
+{"o":0.0000153091,"h":0.0000153119,"l":0.000015004,"c":0.0000151054,"v":128042.114493,"t":1735009200}
+{"o":0.0000151054,"h":0.0000163675,"l":0.0000150105,"c":0.0000155255,"v":4458855.5457109995,"t":1735012800}
+{"o":0.0000155255,"h":0.0000158928,"l":0.0000154471,"c":0.0000157286,"v":846096.1207050001,"t":1735016400}
+{"o":0.0000157286,"h":0.0000159215,"l":0.0000156495,"c":0.0000157907,"v":31078.34234,"t":1735020000}
+{"o":0.0000157907,"h":0.0000158506,"l":0.0000155944,"c":0.0000156291,"v":4375.58255,"t":1735023600}
+{"o":0.0000156291,"h":0.000015671,"l":0.0000149944,"c":0.0000151241,"v":1963259.8690220003,"t":1735027200}
+{"o":0.0000151241,"h":0.0000152515,"l":0.0000144183,"c":0.0000146387,"v":2313544.8550050003,"t":1735030800}
+{"o":0.0000146387,"h":0.0000147974,"l":0.0000145453,"c":0.0000147893,"v":47274.58648,"t":1735034400}
+{"o":0.0000147893,"h":0.0000148352,"l":0.000014081,"c":0.0000141726,"v":1956935.6168109998,"t":1735038000}
+{"o":0.0000141726,"h":0.0000142966,"l":0.0000140944,"c":0.0000142278,"v":99852.201829,"t":1735041600}
+{"o":0.0000142278,"h":0.0000146624,"l":0.0000138684,"c":0.0000143409,"v":2456389.8570650006,"t":1735045200}
+{"o":0.0000143409,"h":0.0000147873,"l":0.0000142893,"c":0.0000144252,"v":1666964.8469429999,"t":1735048800}
+{"o":0.0000144252,"h":0.0000146284,"l":0.0000140884,"c":0.0000143195,"v":120948.155676,"t":1735052400}
+{"o":0.0000143195,"h":0.0000146347,"l":0.0000142556,"c":0.000014544,"v":581340.8590230001,"t":1735056000}
+{"o":0.000014544,"h":0.0000150857,"l":0.0000144251,"c":0.0000148834,"v":1327349.4387139992,"t":1735059600}
+{"o":0.0000148834,"h":0.0000160478,"l":0.0000147417,"c":0.0000159171,"v":4859001.5380159989,"t":1735063200}
+{"o":0.0000159171,"h":0.00001633,"l":0.0000148724,"c":0.0000151944,"v":5519670.3336550007,"t":1735066800}
+{"o":0.0000151944,"h":0.0000160696,"l":0.0000151733,"c":0.0000159177,"v":2163606.270273,"t":1735070400}
+{"o":0.0000159177,"h":0.0000163289,"l":0.0000156447,"c":0.0000160714,"v":1162753.7268959999,"t":1735074000}
+{"o":0.0000160714,"h":0.0000161164,"l":0.0000159926,"c":0.0000160512,"v":2090.395607,"t":1735077600}
+{"o":0.0000160512,"h":0.0000161385,"l":0.0000159357,"c":0.0000160488,"v":46784.331803,"t":1735081200}
+{"o":0.0000160488,"h":0.0000161292,"l":0.0000159334,"c":0.0000159682,"v":103778.865862,"t":1735084800}
+{"o":0.0000159682,"h":0.0000164083,"l":0.0000156067,"c":0.000016233,"v":800286.4909010001,"t":1735088400}
+{"o":0.000016233,"h":0.0000164774,"l":0.0000160228,"c":0.0000162202,"v":1369258.8350850001,"t":1735092000}
+{"o":0.0000162202,"h":0.0000165217,"l":0.0000161535,"c":0.0000164893,"v":341978.2180410001,"t":1735095600}
+{"o":0.0000164893,"h":0.0000167732,"l":0.0000163266,"c":0.0000165833,"v":1330657.4574749998,"t":1735099200}
+{"o":0.0000165833,"h":0.0000167606,"l":0.0000162614,"c":0.00001657,"v":1608863.0239659995,"t":1735102800}
+{"o":0.00001657,"h":0.0000167529,"l":0.0000164701,"c":0.0000166913,"v":34566.105883,"t":1735106400}
+{"o":0.0000166913,"h":0.0000169241,"l":0.0000164586,"c":0.0000165952,"v":24553.708316,"t":1735110000}
+{"o":0.0000165952,"h":0.000016657,"l":0.0000158612,"c":0.0000160102,"v":1719657.4904800002,"t":1735113600}
+{"o":0.0000160102,"h":0.0000160997,"l":0.0000150956,"c":0.0000151927,"v":3339672.9076320003,"t":1735117200}
+{"o":0.0000151927,"h":0.0000153106,"l":0.0000141423,"c":0.0000144372,"v":3409106.014916,"t":1735120800}
+{"o":0.0000144372,"h":0.0000146073,"l":0.0000141174,"c":0.0000143228,"v":318445.130906,"t":1735124400}
+{"o":0.0000143228,"h":0.0000146942,"l":0.0000141322,"c":0.0000146186,"v":1285238.1182349999,"t":1735128000}
+{"o":0.0000146186,"h":0.0000148553,"l":0.0000145431,"c":0.0000147695,"v":648536.9340669999,"t":1735131600}
+{"o":0.0000147695,"h":0.0000151066,"l":0.0000145883,"c":0.0000148782,"v":655558.7840370002,"t":1735135200}
+{"o":0.0000148782,"h":0.0000151091,"l":0.0000146474,"c":0.0000147037,"v":1693066.7945970001,"t":1735138800}
+{"o":0.0000147037,"h":0.0000149042,"l":0.0000144353,"c":0.0000147429,"v":861246.050832,"t":1735142400}
+{"o":0.0000147429,"h":0.0000150396,"l":0.0000146391,"c":0.0000147896,"v":181637.414492,"t":1735146000}
+{"o":0.0000147896,"h":0.0000149366,"l":0.0000147567,"c":0.0000148771,"v":2315.485987,"t":1735149600}
+{"o":0.0000148771,"h":0.0000150156,"l":0.0000146726,"c":0.0000149386,"v":323892.842436,"t":1735153200}
+{"o":0.0000149386,"h":0.0000154831,"l":0.0000148694,"c":0.0000154524,"v":1554104.0957630002,"t":1735156800}
+{"o":0.0000154524,"h":0.0000156063,"l":0.0000152562,"c":0.0000154318,"v":357703.890576,"t":1735160400}
+{"o":0.0000154318,"h":0.0000154972,"l":0.0000149868,"c":0.0000150274,"v":1099590.1036449999,"t":1735164000}
+{"o":0.0000150274,"h":0.0000151175,"l":0.0000148899,"c":0.0000149202,"v":261611.188959,"t":1735167600}
+{"o":0.0000149202,"h":0.000016245,"l":0.000014715,"c":0.0000160606,"v":3914887.4277010011,"t":1735171200}
+{"o":0.0000160606,"h":0.000016103,"l":0.000015538,"c":0.0000156358,"v":833970.419759,"t":1735174800}
+{"o":0.0000156358,"h":0.0000160123,"l":0.0000154595,"c":0.0000159024,"v":813119.731806,"t":1735178400}
+{"o":0.0000159024,"h":0.0000160665,"l":0.000015833,"c":0.0000159253,"v":51242.422319,"t":1735182000}
+{"o":0.0000159253,"h":0.0000161782,"l":0.000015925,"c":0.0000160416,"v":1245.714754,"t":1735185600}
+{"o":0.0000160416,"h":0.0000161425,"l":0.0000158655,"c":0.0000159482,"v":3484.494216,"t":1735189200}
+{"o":0.0000159482,"h":0.0000161717,"l":0.0000152376,"c":0.0000153912,"v":1834091.7841310001,"t":1735192800}
+{"o":0.0000153912,"h":0.0000155255,"l":0.0000152417,"c":0.0000154368,"v":0.0,"t":1735196400}
+{"o":0.0000154368,"h":0.0000165194,"l":0.0000154049,"c":0.0000161527,"v":2299714.5604069997,"t":1735200000}
+{"o":0.0000161527,"h":0.0000161681,"l":0.0000157177,"c":0.0000158043,"v":546620.07282,"t":1735203600}
+{"o":0.0000158043,"h":0.0000159462,"l":0.0000157421,"c":0.0000158438,"v":5863.025031,"t":1735207200}
+{"o":0.0000158438,"h":0.0000158506,"l":0.0000153561,"c":0.0000154683,"v":1317792.8379710002,"t":1735210800}
+{"o":0.0000154683,"h":0.0000155559,"l":0.000015304,"c":0.0000154632,"v":6921.53447,"t":1735214400}
+{"o":0.0000154632,"h":0.0000156111,"l":0.0000150646,"c":0.0000151596,"v":1132494.1908069998,"t":1735218000}
+{"o":0.0000151596,"h":0.0000153856,"l":0.0000148645,"c":0.0000149845,"v":1051646.569134,"t":1735221600}
+{"o":0.0000149845,"h":0.0000152827,"l":0.0000148763,"c":0.000015168,"v":730926.25403,"t":1735225200}
+{"o":0.000015168,"h":0.000015728,"l":0.0000149856,"c":0.0000154316,"v":1747164.266452,"t":1735228800}
+{"o":0.0000154316,"h":0.0000157161,"l":0.0000151168,"c":0.0000154863,"v":641274.311612,"t":1735232400}
+{"o":0.0000154863,"h":0.0000155575,"l":0.0000150993,"c":0.0000151435,"v":1136449.5084269999,"t":1735236000}
+{"o":0.0000151435,"h":0.0000156927,"l":0.0000146555,"c":0.0000148627,"v":5510115.5725060003,"t":1735239600}
+{"o":0.0000148627,"h":0.0000151152,"l":0.0000147002,"c":0.0000148136,"v":98038.982162,"t":1735243200}
+{"o":0.0000148136,"h":0.0000150827,"l":0.0000146927,"c":0.0000148526,"v":30312.837598,"t":1735246800}
+{"o":0.0000148526,"h":0.0000150511,"l":0.000014805,"c":0.0000149396,"v":616921.3926779999,"t":1735250400}
+{"o":0.0000149396,"h":0.0000151186,"l":0.0000149243,"c":0.0000150108,"v":328614.840465,"t":1735254000}
+{"o":0.0000150108,"h":0.0000151431,"l":0.0000149439,"c":0.0000149994,"v":2124.540532,"t":1735257600}
+{"o":0.0000149994,"h":0.0000157073,"l":0.0000149274,"c":0.0000152127,"v":2702539.0780689991,"t":1735261200}
+{"o":0.0000152127,"h":0.0000157355,"l":0.0000150412,"c":0.0000156249,"v":2297311.4163780003,"t":1735264800}
+{"o":0.0000156249,"h":0.0000159102,"l":0.0000155402,"c":0.0000157788,"v":948869.1318399999,"t":1735268400}
+{"o":0.0000157788,"h":0.0000158928,"l":0.0000155904,"c":0.0000158452,"v":28569.58578,"t":1735272000}
+{"o":0.0000158452,"h":0.000016156,"l":0.0000157172,"c":0.0000157894,"v":8408.659222,"t":1735275600}
+{"o":0.0000157894,"h":0.0000159445,"l":0.0000156425,"c":0.0000157994,"v":298.0,"t":1735279200}
+{"o":0.0000157994,"h":0.0000163255,"l":0.0000156511,"c":0.0000160287,"v":104330.323948,"t":1735282800}
+{"o":0.0000160287,"h":0.0000167534,"l":0.0000157108,"c":0.00001643,"v":2635291.0823240001,"t":1735286400}
+{"o":0.00001643,"h":0.0000168143,"l":0.0000159736,"c":0.0000161953,"v":709803.8518610001,"t":1735290000}
+{"o":0.0000161953,"h":0.0000165517,"l":0.0000159454,"c":0.0000161749,"v":27873.253392,"t":1735293600}
+{"o":0.0000161749,"h":0.0000162818,"l":0.0000161094,"c":0.0000161774,"v":41769.183792,"t":1735297200}
+{"o":0.0000161774,"h":0.0000162482,"l":0.0000161464,"c":0.0000161987,"v":5276.041413,"t":1735300800}
+{"o":0.0000161987,"h":0.0000163519,"l":0.0000153083,"c":0.000015548,"v":3119960.1260280004,"t":1735304400}
+{"o":0.000015548,"h":0.0000158256,"l":0.0000135794,"c":0.0000138343,"v":9109002.8276499994,"t":1735308000}
+{"o":0.0000138343,"h":0.0000151008,"l":0.0000138153,"c":0.0000148693,"v":6030850.1249969993,"t":1735311600}
+{"o":0.0000148693,"h":0.0000150253,"l":0.000014679,"c":0.0000146951,"v":636616.7742669999,"t":1735315200}
+{"o":0.0000146951,"h":0.0000148471,"l":0.0000139792,"c":0.0000140189,"v":2463218.7917989995,"t":1735318800}
+{"o":0.0000140189,"h":0.0000140648,"l":0.0000137867,"c":0.0000139542,"v":1037233.7682020001,"t":1735322400}
+{"o":0.0000139542,"h":0.0000154777,"l":0.0000139313,"c":0.0000152505,"v":5724351.938126998,"t":1735326000}
+{"o":0.0000152505,"h":0.0000154621,"l":0.0000151241,"c":0.0000153061,"v":552816.209619,"t":1735329600}
+{"o":0.0000153061,"h":0.0000154654,"l":0.0000152855,"c":0.0000154561,"v":82166.914813,"t":1735333200}
+{"o":0.0000154561,"h":0.0000155175,"l":0.0000153593,"c":0.0000154456,"v":0.0,"t":1735336800}
+{"o":0.0000154456,"h":0.0000155912,"l":0.0000152211,"c":0.0000152938,"v":132484.009533,"t":1735340400}
+{"o":0.0000152938,"h":0.0000174296,"l":0.0000151873,"c":0.0000164308,"v":9660884.5941000003,"t":1735344000}
+{"o":0.0000164308,"h":0.0000165317,"l":0.0000161668,"c":0.0000163127,"v":157355.86588,"t":1735347600}
+{"o":0.0000163127,"h":0.000016538,"l":0.000015725,"c":0.0000159486,"v":3339367.970362999,"t":1735351200}
+{"o":0.0000159486,"h":0.0000160292,"l":0.0000157967,"c":0.000015883,"v":96944.614274,"t":1735354800}
+{"o":0.000015883,"h":0.0000159446,"l":0.0000158566,"c":0.000015931,"v":8846.785939,"t":1735358400}
+{"o":0.000015931,"h":0.0000161494,"l":0.000015777,"c":0.0000159473,"v":352091.0691949999,"t":1735362000}
+{"o":0.0000159473,"h":0.0000160238,"l":0.0000159241,"c":0.0000159717,"v":18532.063802,"t":1735365600}
+{"o":0.0000159717,"h":0.0000160483,"l":0.0000156921,"c":0.0000158192,"v":835754.398424,"t":1735369200}
+{"o":0.0000158192,"h":0.000015912,"l":0.0000157037,"c":0.0000157143,"v":143849.989779,"t":1735372800}
+{"o":0.0000157143,"h":0.000015732,"l":0.0000147566,"c":0.0000149207,"v":3568625.7571020005,"t":1735376400}
+{"o":0.0000149207,"h":0.0000149819,"l":0.0000146918,"c":0.0000148164,"v":513842.1995910001,"t":1735380000}
+{"o":0.0000148164,"h":0.0000149599,"l":0.0000145927,"c":0.0000148462,"v":446747.728781,"t":1735383600}
+{"o":0.0000148462,"h":0.0000149021,"l":0.0000146793,"c":0.0000148033,"v":35842.905181,"t":1735387200}
+{"o":0.0000148033,"h":0.0000149294,"l":0.0000146671,"c":0.000014813,"v":4519.66958,"t":1735390800}
+{"o":0.000014813,"h":0.0000148709,"l":0.0000145594,"c":0.000014627,"v":350612.302231,"t":1735394400}
+{"o":0.000014627,"h":0.000014795,"l":0.0000145099,"c":0.0000147404,"v":689286.5802619999,"t":1735398000}
+{"o":0.0000147404,"h":0.000014784,"l":0.0000144849,"c":0.0000144877,"v":2384.882518,"t":1735401600}
+{"o":0.0000144877,"h":0.0000148087,"l":0.0000140494,"c":0.0000142224,"v":2425734.5830680006,"t":1735405200}
+{"o":0.0000142224,"h":0.0000144153,"l":0.0000140662,"c":0.0000142386,"v":919343.7992839999,"t":1735408800}
+{"o":0.0000142386,"h":0.0000143755,"l":0.000014208,"c":0.0000143411,"v":115687.172389,"t":1735412400}
+{"o":0.0000143411,"h":0.0000144869,"l":0.0000141112,"c":0.0000141708,"v":522986.402263,"t":1735416000}
+{"o":0.0000141708,"h":0.0000142466,"l":0.0000140729,"c":0.000014132,"v":89902.22768,"t":1735419600}
+{"o":0.000014132,"h":0.0000155699,"l":0.0000139423,"c":0.0000152433,"v":4853584.4954489991,"t":1735423200}
+{"o":0.0000152433,"h":0.0000153141,"l":0.0000149639,"c":0.0000149945,"v":341170.167791,"t":1735426800}
+{"o":0.0000149945,"h":0.0000151301,"l":0.000014979,"c":0.0000151106,"v":0.0,"t":1735430400}
+{"o":0.0000151106,"h":0.00001533,"l":0.0000148381,"c":0.0000150359,"v":107599.22784,"t":1735434000}
+{"o":0.0000150359,"h":0.0000150508,"l":0.0000144793,"c":0.0000145819,"v":3229816.8362480002,"t":1735437600}
+{"o":0.0000145819,"h":0.0000146611,"l":0.0000144392,"c":0.0000145453,"v":11478.624917,"t":1735441200}
+{"o":0.0000003972,"h":0.00000375,"l":0.0000003063,"c":0.0000026045,"v":6808221932.772359848,"t":1728748800}
+{"o":0.0000026045,"h":0.0000196217,"l":0.0000017624,"c":0.000012082,"v":6876048624.679605484,"t":1728752400}
+{"o":0.000012082,"h":0.0000197063,"l":0.0000032251,"c":0.0000059497,"v":3156807812.5833349228,"t":1728756000}
+{"o":0.0000059497,"h":0.0000091599,"l":0.000004484,"c":0.0000075394,"v":943965239.9599187374,"t":1728759600}
+{"o":0.0000075394,"h":0.0000109148,"l":0.0000048278,"c":0.0000056299,"v":653844406.8886709213,"t":1728763200}
+{"o":0.0000056299,"h":0.0000086896,"l":0.0000036244,"c":0.0000047819,"v":671751588.8300331831,"t":1728766800}
+{"o":0.0000047819,"h":0.0000048138,"l":0.0000023447,"c":0.0000033301,"v":1045095621.7785001993,"t":1728770400}
+{"o":0.0000033301,"h":0.0000035264,"l":0.0000019892,"c":0.0000030646,"v":740268208.655521512,"t":1728774000}
+{"o":0.0000030646,"h":0.0000040359,"l":0.0000023055,"c":0.0000025618,"v":520537070.954264164,"t":1728777600}
+{"o":0.0000025618,"h":0.000004364,"l":0.0000023638,"c":0.0000040137,"v":460295778.3023753762,"t":1728781200}
+{"o":0.0000040137,"h":0.00000574,"l":0.0000034462,"c":0.0000048574,"v":350044469.5485367179,"t":1728784800}
+{"o":0.0000048574,"h":0.0000053932,"l":0.0000030324,"c":0.0000034803,"v":282949494.962340951,"t":1728788400}
+{"o":0.0000034803,"h":0.0000042571,"l":0.0000026147,"c":0.0000041481,"v":344359219.7177062631,"t":1728792000}
+{"o":0.0000041481,"h":0.0000055429,"l":0.0000039457,"c":0.0000051124,"v":227811455.0948070288,"t":1728795600}
+{"o":0.0000051124,"h":0.0000090621,"l":0.0000041499,"c":0.0000067706,"v":419492382.7727105021,"t":1728799200}
+{"o":0.0000067706,"h":0.0000136113,"l":0.0000056549,"c":0.0000121575,"v":596368462.665760994,"t":1728802800}
+{"o":0.0000121575,"h":0.0000184779,"l":0.0000092368,"c":0.0000165716,"v":307593484.017223835,"t":1728806400}
+{"o":0.0000165716,"h":0.0000246329,"l":0.0000150149,"c":0.0000208109,"v":392460456.8950822949,"t":1728810000}
+{"o":0.0000208109,"h":0.0000363828,"l":0.0000207115,"c":0.0000301707,"v":399642080.7454462647,"t":1728813600}
+{"o":0.0000301707,"h":0.0000339559,"l":0.0000231912,"c":0.000026028,"v":287863405.585159719,"t":1728817200}
+{"o":0.000026028,"h":0.0000270243,"l":0.0000171895,"c":0.0000212795,"v":424912289.5364826322,"t":1728820800}
+{"o":0.0000212795,"h":0.0000345513,"l":0.0000138549,"c":0.0000246227,"v":339115350.8313031197,"t":1728824400}
+{"o":0.0000246227,"h":0.0000309909,"l":0.0000209014,"c":0.0000250294,"v":204592507.8720078468,"t":1728828000}
+{"o":0.0000250294,"h":0.0000283294,"l":0.0000172782,"c":0.0000191373,"v":199942239.3352539837,"t":1728831600}
+{"o":0.0000191373,"h":0.0000277675,"l":0.0000142982,"c":0.0000232554,"v":272225725.9002244473,"t":1728835200}
+{"o":0.0000232554,"h":0.0000302897,"l":0.0000196205,"c":0.0000273271,"v":216070007.0724188387,"t":1728838800}
+{"o":0.0000273271,"h":0.0000300366,"l":0.0000166717,"c":0.0000208183,"v":144206343.8509548604,"t":1728842400}
+{"o":0.0000208183,"h":0.0000249283,"l":0.0000170318,"c":0.0000184347,"v":130985828.524500832,"t":1728846000}
+{"o":0.0000184347,"h":0.0000222062,"l":0.0000141798,"c":0.0000150461,"v":179690445.0958331823,"t":1728849600}
+{"o":0.0000150461,"h":0.0000213376,"l":0.0000102909,"c":0.0000118008,"v":469615752.0331716537,"t":1728853200}
+{"o":0.0000118008,"h":0.0000173752,"l":0.0000094096,"c":0.0000134201,"v":317443738.1909754276,"t":1728856800}
+{"o":0.0000134201,"h":0.000019471,"l":0.0000114451,"c":0.000017239,"v":143882134.3591712415,"t":1728860400}
+{"o":0.000017239,"h":0.0000193714,"l":0.000011511,"c":0.0000151457,"v":117140101.0702621639,"t":1728864000}
+{"o":0.0000151457,"h":0.0000152386,"l":0.0000117883,"c":0.0000133078,"v":85854739.8917431384,"t":1728867600}
+{"o":0.0000133078,"h":0.0000148242,"l":0.0000113711,"c":0.0000134633,"v":116788983.2099719644,"t":1728871200}
+{"o":0.0000134633,"h":0.0000140113,"l":0.0000099978,"c":0.0000129426,"v":97503478.1949581057,"t":1728874800}
+{"o":0.0000129426,"h":0.0000260202,"l":0.0000126187,"c":0.0000246567,"v":203762245.5994589925,"t":1728878400}
+{"o":0.0000246567,"h":0.0000281985,"l":0.0000177093,"c":0.0000232612,"v":214648963.3309763968,"t":1728882000}
+{"o":0.0000232612,"h":0.0000241082,"l":0.0000165308,"c":0.0000174742,"v":164881757.8794459105,"t":1728885600}
+{"o":0.0000174742,"h":0.0000202932,"l":0.0000157201,"c":0.0000175766,"v":64673927.6067430601,"t":1728889200}
+{"o":0.0000175766,"h":0.0000211696,"l":0.0000160369,"c":0.0000208842,"v":77187722.6930060089,"t":1728892800}
+{"o":0.0000208842,"h":0.0000227489,"l":0.0000168158,"c":0.0000171661,"v":68715026.4408740103,"t":1728896400}
+{"o":0.0000171661,"h":0.0000176156,"l":0.0000126763,"c":0.0000151206,"v":120690521.4168702066,"t":1728900000}
+{"o":0.0000151206,"h":0.0000151671,"l":0.0000121447,"c":0.0000139532,"v":68977232.0900298655,"t":1728903600}
+{"o":0.0000139532,"h":0.0000190479,"l":0.0000130009,"c":0.0000169131,"v":104169063.1855519712,"t":1728907200}
+{"o":0.0000169131,"h":0.0000190094,"l":0.0000125493,"c":0.0000131357,"v":95306716.285869807,"t":1728910800}
+{"o":0.0000131357,"h":0.0000173723,"l":0.0000095524,"c":0.0000109628,"v":169724650.5869270861,"t":1728914400}
+{"o":0.0000109628,"h":0.0000113166,"l":0.0000081493,"c":0.0000086747,"v":184167801.9449492097,"t":1728918000}
+{"o":0.0000086747,"h":0.0000101878,"l":0.0000065653,"c":0.0000079392,"v":217287014.1262713671,"t":1728921600}
+{"o":0.0000079392,"h":0.0000113429,"l":0.0000072475,"c":0.000010747,"v":123492692.070972994,"t":1728925200}
+{"o":0.000010747,"h":0.0000117932,"l":0.0000074378,"c":0.0000082835,"v":137723216.4311370254,"t":1728928800}
+{"o":0.0000082835,"h":0.0000087498,"l":0.0000074462,"c":0.0000083802,"v":58550397.1600229964,"t":1728932400}
+{"o":0.0000083802,"h":0.0000083988,"l":0.0000064112,"c":0.0000070528,"v":68924365.2799649835,"t":1728936000}
+{"o":0.0000070528,"h":0.000008365,"l":0.0000067022,"c":0.0000073621,"v":69656965.0594610125,"t":1728939600}
+{"o":0.0000073621,"h":0.000007729,"l":0.0000063653,"c":0.0000073523,"v":36250667.2548239902,"t":1728943200}
+{"o":0.0000073523,"h":0.0000104396,"l":0.0000070252,"c":0.0000101035,"v":86479184.056636095,"t":1728946800}
+{"o":0.0000101035,"h":0.0000103057,"l":0.0000083407,"c":0.0000085749,"v":38549225.837040998,"t":1728950400}
+{"o":0.0000085749,"h":0.000009135,"l":0.000006876,"c":0.0000074753,"v":96278028.5402309448,"t":1728954000}
+{"o":0.0000074753,"h":0.0000095094,"l":0.0000074361,"c":0.0000088849,"v":42679901.4918619692,"t":1728957600}
+{"o":0.0000088849,"h":0.0000091752,"l":0.000007069,"c":0.0000074347,"v":42230875.9116770104,"t":1728961200}
+{"o":0.0000074347,"h":0.00000764,"l":0.0000067419,"c":0.0000072239,"v":34950170.5592600182,"t":1728964800}
+{"o":0.0000072239,"h":0.0000073523,"l":0.0000045816,"c":0.0000048599,"v":186666560.2987660468,"t":1728968400}
+{"o":0.0000048599,"h":0.0000059446,"l":0.0000041451,"c":0.0000054672,"v":160164083.036444217,"t":1728972000}
+{"o":0.0000054672,"h":0.0000055939,"l":0.0000041596,"c":0.0000048725,"v":118285446.460335061,"t":1728975600}
+{"o":0.0000048725,"h":0.0000064523,"l":0.0000044451,"c":0.0000058857,"v":112550343.0556649715,"t":1728979200}
+{"o":0.0000058857,"h":0.0000061348,"l":0.0000044262,"c":0.0000051343,"v":95745131.7403250188,"t":1728982800}
+{"o":0.0000051343,"h":0.0000071058,"l":0.0000047691,"c":0.0000053992,"v":93338517.1720949858,"t":1728986400}
+{"o":0.0000053992,"h":0.0000059206,"l":0.0000035924,"c":0.000003991,"v":189534955.7727627158,"t":1728990000}
+{"o":0.000003991,"h":0.0000053902,"l":0.0000034761,"c":0.0000039278,"v":222581866.9649392664,"t":1728993600}
+{"o":0.0000039278,"h":0.0000047905,"l":0.0000034773,"c":0.0000037037,"v":114291163.7618830055,"t":1728997200}
+{"o":0.0000037037,"h":0.000005332,"l":0.0000032585,"c":0.0000042289,"v":154747749.9617091119,"t":1729000800}
+{"o":0.0000042289,"h":0.0000056325,"l":0.0000037148,"c":0.0000047176,"v":119282945.9013999254,"t":1729004400}
+{"o":0.0000047176,"h":0.0000051027,"l":0.0000033451,"c":0.0000035746,"v":145929913.308706969,"t":1729008000}
+{"o":0.0000035746,"h":0.0000041203,"l":0.0000029565,"c":0.000003221,"v":134396875.8479470313,"t":1729011600}
+{"o":0.000003221,"h":0.0000048103,"l":0.0000031882,"c":0.0000045562,"v":138354785.2048130929,"t":1729015200}
+{"o":0.0000045562,"h":0.000004778,"l":0.0000038952,"c":0.0000039107,"v":38853174.060765028,"t":1729018800}
+{"o":0.0000039107,"h":0.0000053515,"l":0.0000035124,"c":0.0000048783,"v":71674569.514710024,"t":1729022400}
+{"o":0.0000048783,"h":0.000005864,"l":0.0000041545,"c":0.0000051197,"v":103810540.2530950159,"t":1729026000}
+{"o":0.0000051197,"h":0.0000051705,"l":0.0000044784,"c":0.0000048583,"v":26440791.6179319955,"t":1729029600}
+{"o":0.0000048583,"h":0.000004998,"l":0.0000042143,"c":0.0000044273,"v":25160689.8055120111,"t":1729033200}
+{"o":0.0000044273,"h":0.0000049629,"l":0.000004118,"c":0.0000041557,"v":32450114.4764460288,"t":1729036800}
+{"o":0.0000041557,"h":0.0000042538,"l":0.0000033724,"c":0.000003601,"v":74934890.951420024,"t":1729040400}
+{"o":0.000003601,"h":0.0000040759,"l":0.0000032828,"c":0.0000040525,"v":41864655.9600990042,"t":1729044000}
+{"o":0.0000040525,"h":0.000004987,"l":0.0000039703,"c":0.0000048075,"v":60019486.1914420053,"t":1729047600}
+{"o":0.0000048075,"h":0.0000048422,"l":0.0000038427,"c":0.0000038615,"v":37596908.9530079812,"t":1729051200}
+{"o":0.0000038615,"h":0.0000043592,"l":0.0000037154,"c":0.0000038959,"v":45474545.4620740116,"t":1729054800}
+{"o":0.0000038959,"h":0.0000046902,"l":0.0000038792,"c":0.0000045016,"v":44367960.7876190171,"t":1729058400}
+{"o":0.0000045016,"h":0.0000050935,"l":0.0000043523,"c":0.0000043653,"v":35279816.892204009,"t":1729062000}
+{"o":0.0000043653,"h":0.0000052654,"l":0.0000036636,"c":0.0000047793,"v":75924453.5239270329,"t":1729065600}
+{"o":0.0000047793,"h":0.000006907,"l":0.0000046579,"c":0.000005909,"v":101205311.745199874,"t":1729069200}
+{"o":0.000005909,"h":0.0000079625,"l":0.0000053294,"c":0.0000069785,"v":115034634.6957769692,"t":1729072800}
+{"o":0.0000069785,"h":0.0000110179,"l":0.0000066646,"c":0.0000078418,"v":181689203.9009417593,"t":1729076400}
+{"o":0.0000078418,"h":0.0000088528,"l":0.0000068866,"c":0.0000087945,"v":116716339.5307039469,"t":1729080000}
+{"o":0.0000087945,"h":0.0000106713,"l":0.0000075938,"c":0.0000078492,"v":84277142.6555959433,"t":1729083600}
+{"o":0.0000078492,"h":0.0000082308,"l":0.0000071165,"c":0.0000078908,"v":44358271.8492330164,"t":1729087200}
+{"o":0.0000078908,"h":0.0000097777,"l":0.0000066731,"c":0.0000091609,"v":69505951.5940150023,"t":1729090800}
+{"o":0.0000091609,"h":0.0000092524,"l":0.0000067339,"c":0.0000068435,"v":38967508.7152329981,"t":1729094400}
+{"o":0.0000068435,"h":0.0000069416,"l":0.000004791,"c":0.0000062368,"v":126128719.2842291743,"t":1729098000}
+{"o":0.0000062368,"h":0.0000062652,"l":0.0000053649,"c":0.0000057083,"v":39924359.4661560133,"t":1729101600}
+{"o":0.0000057083,"h":0.0000060628,"l":0.0000045691,"c":0.0000058098,"v":130671673.5758845508,"t":1729105200}
+{"o":0.0000058098,"h":0.0000058761,"l":0.0000052883,"c":0.0000058614,"v":37327882.9225713238,"t":1729108800}
+{"o":0.0000058614,"h":0.0000067948,"l":0.0000057767,"c":0.0000063456,"v":27482673.6256629936,"t":1729112400}
+{"o":0.0000063456,"h":0.0000076794,"l":0.0000057095,"c":0.0000074477,"v":37270895.1287539974,"t":1729116000}
+{"o":0.0000074477,"h":0.0000080356,"l":0.0000067068,"c":0.0000068984,"v":23984380.1185149997,"t":1729119600}
+{"o":0.0000068984,"h":0.0000074675,"l":0.0000059242,"c":0.0000061721,"v":24242775.5043950081,"t":1729123200}
+{"o":0.0000061721,"h":0.0000098624,"l":0.0000060843,"c":0.000008819,"v":83475666.5805480331,"t":1729126800}
+{"o":0.000008819,"h":0.0000159043,"l":0.0000084974,"c":0.0000091143,"v":88421729.3145190477,"t":1729130400}
+{"o":0.0000091143,"h":0.0000107832,"l":0.0000090586,"c":0.0000096682,"v":42894896.6323400214,"t":1729134000}
+{"o":0.0000096682,"h":0.0000097668,"l":0.0000074497,"c":0.0000080256,"v":34683863.9856730178,"t":1729137600}
+{"o":0.0000080256,"h":0.0000099701,"l":0.0000079637,"c":0.0000098392,"v":45361005.0697089732,"t":1729141200}
+{"o":0.0000098392,"h":0.0000110246,"l":0.0000088785,"c":0.0000091137,"v":40253013.016667977,"t":1729144800}
+{"o":0.0000091137,"h":0.0000110779,"l":0.0000086442,"c":0.0000105514,"v":23570554.0289489999,"t":1729148400}
+{"o":0.0000105514,"h":0.0000115874,"l":0.0000085397,"c":0.0000090835,"v":47835235.3917059675,"t":1729152000}
+{"o":0.0000090835,"h":0.0000093901,"l":0.0000080242,"c":0.0000092957,"v":24982981.4601419866,"t":1729155600}
+{"o":0.0000092957,"h":0.0000094435,"l":0.0000073623,"c":0.0000080275,"v":28953663.0546899885,"t":1729159200}
+{"o":0.0000080275,"h":0.0000081708,"l":0.0000069137,"c":0.0000070276,"v":22539684.230579,"t":1729162800}
+{"o":0.0000070276,"h":0.0000110932,"l":0.0000068165,"c":0.0000084859,"v":59844143.3832110167,"t":1729166400}
+{"o":0.0000084859,"h":0.0000087046,"l":0.000006834,"c":0.0000073234,"v":56808979.342659995,"t":1729170000}
+{"o":0.0000073234,"h":0.000007425,"l":0.0000058103,"c":0.000006179,"v":59649992.9640390202,"t":1729173600}
+{"o":0.000006179,"h":0.0000101688,"l":0.0000059013,"c":0.0000060982,"v":87699059.9242419899,"t":1729177200}
+{"o":0.0000060982,"h":0.0000062357,"l":0.0000052087,"c":0.0000055428,"v":56970968.5879170075,"t":1729180800}
+{"o":0.0000055428,"h":0.0000056519,"l":0.000004865,"c":0.0000050781,"v":42706538.0111849979,"t":1729184400}
+{"o":0.0000050781,"h":0.0000062829,"l":0.0000043633,"c":0.0000058893,"v":69042842.134319976,"t":1729188000}
+{"o":0.0000058893,"h":0.0000059214,"l":0.000005379,"c":0.0000054102,"v":12738852.5443119984,"t":1729191600}
+{"o":0.0000054102,"h":0.0000054407,"l":0.0000047562,"c":0.0000050194,"v":30157659.0452530012,"t":1729195200}
+{"o":0.0000050194,"h":0.0000055297,"l":0.000004902,"c":0.0000055093,"v":13332846.6858880017,"t":1729198800}
+{"o":0.0000055093,"h":0.0000058022,"l":0.0000049828,"c":0.0000055367,"v":21981155.9998200126,"t":1729202400}
+{"o":0.0000055367,"h":0.0000055647,"l":0.0000053741,"c":0.0000053912,"v":2829630.1506729997,"t":1729206000}
+{"o":0.0000053912,"h":0.000005428,"l":0.0000041618,"c":0.0000041914,"v":53989959.5876299813,"t":1729209600}
+{"o":0.0000041914,"h":0.0000054048,"l":0.0000037441,"c":0.0000051197,"v":60922988.2262199968,"t":1729213200}
+{"o":0.0000051197,"h":0.0000054235,"l":0.0000049173,"c":0.0000053385,"v":14200981.8361749966,"t":1729216800}
+{"o":0.0000053385,"h":0.0000056637,"l":0.000003873,"c":0.0000046702,"v":80475926.151518032,"t":1729220400}
+{"o":0.0000046702,"h":0.0000047682,"l":0.000004412,"c":0.0000044206,"v":15629266.9095920082,"t":1729224000}
+{"o":0.0000044206,"h":0.0000048024,"l":0.0000043048,"c":0.0000043624,"v":24618630.5734770037,"t":1729227600}
+{"o":0.0000043624,"h":0.0000044963,"l":0.0000039979,"c":0.0000044026,"v":24204005.5769789927,"t":1729231200}
+{"o":0.0000044026,"h":0.0000053176,"l":0.000004074,"c":0.0000041622,"v":47983826.1887689903,"t":1729234800}
+{"o":0.0000041622,"h":0.0000042355,"l":0.0000039272,"c":0.0000040951,"v":18959878.8782799989,"t":1729238400}
+{"o":0.0000040951,"h":0.0000041202,"l":0.0000036398,"c":0.0000038227,"v":24679160.2432659976,"t":1729242000}
+{"o":0.0000038227,"h":0.0000041996,"l":0.0000035503,"c":0.0000036399,"v":30275378.8579690009,"t":1729245600}
+{"o":0.0000036399,"h":0.0000036727,"l":0.0000033702,"c":0.0000034339,"v":21566040.2864950038,"t":1729249200}
+{"o":0.0000034339,"h":0.0000036434,"l":0.0000026138,"c":0.0000030216,"v":175247555.6472439468,"t":1729252800}
+{"o":0.0000030216,"h":0.0000032214,"l":0.0000027115,"c":0.0000027136,"v":52324076.9334349856,"t":1729256400}
+{"o":0.0000027136,"h":0.0000030724,"l":0.0000026541,"c":0.0000028643,"v":50497238.4884949923,"t":1729260000}
+{"o":0.0000028643,"h":0.0000035929,"l":0.0000028129,"c":0.0000034549,"v":75779014.8384910226,"t":1729263600}
+{"o":0.0000034549,"h":0.000003481,"l":0.0000030923,"c":0.0000031067,"v":18011231.8667000048,"t":1729267200}
+{"o":0.0000031067,"h":0.0000031147,"l":0.000002795,"c":0.0000029665,"v":25034974.8238500059,"t":1729270800}
+{"o":0.0000029665,"h":0.0000033975,"l":0.0000026892,"c":0.000002765,"v":54537896.0244819894,"t":1729274400}
+{"o":0.000002765,"h":0.000004348,"l":0.0000026894,"c":0.0000032118,"v":115721732.5647639483,"t":1729278000}
+{"o":0.0000032118,"h":0.0000032265,"l":0.0000027575,"c":0.0000027646,"v":24644573.9183150008,"t":1729281600}
+{"o":0.0000027646,"h":0.000003068,"l":0.0000027611,"c":0.0000028901,"v":18505640.297237996,"t":1729285200}
+{"o":0.0000028901,"h":0.000003205,"l":0.0000028813,"c":0.000003194,"v":11450830.6223610044,"t":1729288800}
+{"o":0.000003194,"h":0.0000036758,"l":0.0000029841,"c":0.0000036578,"v":19872192.8872600049,"t":1729292400}
+{"o":0.0000036578,"h":0.0000036935,"l":0.0000029514,"c":0.0000029971,"v":42427935.1669579968,"t":1729296000}
+{"o":0.0000029971,"h":0.0000030547,"l":0.0000029406,"c":0.0000029837,"v":5001974.371851,"t":1729299600}
+{"o":0.0000029837,"h":0.0000032145,"l":0.0000026893,"c":0.000003185,"v":30414953.467811998,"t":1729303200}
+{"o":0.000003185,"h":0.0000033006,"l":0.0000031651,"c":0.0000032769,"v":8837592.4155970048,"t":1729306800}
+{"o":0.0000032769,"h":0.0000033236,"l":0.0000022853,"c":0.0000025565,"v":75014786.3434400558,"t":1729310400}
+{"o":0.0000025565,"h":0.0000026828,"l":0.0000021751,"c":0.0000022923,"v":94545533.5975140482,"t":1729314000}
+{"o":0.0000022923,"h":0.000002307,"l":0.0000016789,"c":0.0000018114,"v":165421246.4140209258,"t":1729317600}
+{"o":0.0000018114,"h":0.0000019646,"l":0.0000016931,"c":0.0000017201,"v":86861493.5207799226,"t":1729321200}
+{"o":0.0000017201,"h":0.0000021129,"l":0.0000015163,"c":0.000001615,"v":114810467.8353479952,"t":1729324800}
+{"o":0.000001615,"h":0.0000020387,"l":0.0000015185,"c":0.0000016142,"v":95813263.9439760894,"t":1729328400}
+{"o":0.0000016142,"h":0.0000021266,"l":0.0000015574,"c":0.0000019757,"v":77873280.1782949567,"t":1729332000}
+{"o":0.0000019757,"h":0.0000020953,"l":0.0000017245,"c":0.0000020365,"v":46903717.9630030096,"t":1729335600}
+{"o":0.0000020365,"h":0.0000020666,"l":0.0000017616,"c":0.0000018467,"v":21932447.6604290009,"t":1729339200}
+{"o":0.0000018467,"h":0.0000022758,"l":0.0000018007,"c":0.0000020227,"v":83529084.9635180384,"t":1729342800}
+{"o":0.0000020227,"h":0.0000028671,"l":0.0000018595,"c":0.0000024111,"v":123750284.4794660062,"t":1729346400}
+{"o":0.0000024111,"h":0.0000024336,"l":0.0000017298,"c":0.0000018309,"v":76914660.4608169943,"t":1729350000}
+{"o":0.0000018309,"h":0.0000018856,"l":0.0000017736,"c":0.0000017998,"v":12710736.9987149984,"t":1729353600}
+{"o":0.0000017998,"h":0.000002048,"l":0.0000017561,"c":0.0000020102,"v":21078217.9509960115,"t":1729357200}
+{"o":0.0000020102,"h":0.0000023302,"l":0.0000019142,"c":0.0000021036,"v":48753144.8873329908,"t":1729360800}
+{"o":0.0000021036,"h":0.0000025293,"l":0.0000016017,"c":0.0000021352,"v":143433421.6349570155,"t":1729364400}
+{"o":0.0000021352,"h":0.0000026231,"l":0.0000021277,"c":0.0000025031,"v":76564785.8957699537,"t":1729368000}
+{"o":0.0000025031,"h":0.0000025042,"l":0.0000021914,"c":0.0000022032,"v":16989168.7990300059,"t":1729371600}
+{"o":0.0000022032,"h":0.0000026846,"l":0.0000021765,"c":0.0000025622,"v":19255320.0994709954,"t":1729375200}
+{"o":0.0000025622,"h":0.00000259,"l":0.0000024903,"c":0.000002507,"v":5848056.4839669997,"t":1729378800}
+{"o":0.000002507,"h":0.0000025237,"l":0.0000023817,"c":0.0000024088,"v":5098969.1987399999,"t":1729382400}
+{"o":0.0000024088,"h":0.0000026024,"l":0.0000023557,"c":0.0000025308,"v":15910189.8533730023,"t":1729386000}
+{"o":0.0000025308,"h":0.0000025713,"l":0.0000021897,"c":0.0000022016,"v":15664245.6763760075,"t":1729389600}
+{"o":0.0000022016,"h":0.0000022092,"l":0.0000020556,"c":0.0000021782,"v":15555264.4710019995,"t":1729393200}
+{"o":0.0000021782,"h":0.0000023682,"l":0.0000021179,"c":0.0000021609,"v":26987356.7478699908,"t":1729396800}
+{"o":0.0000021609,"h":0.0000022054,"l":0.0000020955,"c":0.0000021501,"v":6512567.5917839995,"t":1729400400}
+{"o":0.0000021501,"h":0.0000021675,"l":0.0000019491,"c":0.0000019513,"v":9406603.6350090001,"t":1729404000}
+{"o":0.0000019513,"h":0.0000019945,"l":0.0000019406,"c":0.000001993,"v":2616453.8922069995,"t":1729407600}
+{"o":0.000001993,"h":0.0000021463,"l":0.0000019865,"c":0.0000020828,"v":10201291.264756998,"t":1729411200}
+{"o":0.0000020828,"h":0.0000023225,"l":0.0000019593,"c":0.0000023129,"v":20636815.1353180036,"t":1729414800}
+{"o":0.0000023129,"h":0.0000024067,"l":0.00000217,"c":0.000002217,"v":11503472.9847449996,"t":1729418400}
+{"o":0.000002217,"h":0.0000027644,"l":0.0000021734,"c":0.000002646,"v":53102960.9276210144,"t":1729422000}
+{"o":0.000002646,"h":0.0000026638,"l":0.0000025405,"c":0.0000025697,"v":5635148.6311550001,"t":1729425600}
+{"o":0.0000025697,"h":0.0000026464,"l":0.0000023932,"c":0.0000025448,"v":14709046.3107630014,"t":1729429200}
+{"o":0.0000025448,"h":0.0000026461,"l":0.0000023494,"c":0.0000024976,"v":16056814.8786130026,"t":1729432800}
+{"o":0.0000024976,"h":0.0000025746,"l":0.0000023027,"c":0.0000023179,"v":11285203.3750900049,"t":1729436400}
+{"o":0.0000023179,"h":0.0000024849,"l":0.0000022986,"c":0.0000024595,"v":13937862.2486409992,"t":1729440000}
+{"o":0.0000024595,"h":0.0000025175,"l":0.0000024228,"c":0.0000024291,"v":3946854.7731009992,"t":1729443600}
+{"o":0.0000024291,"h":0.0000024519,"l":0.0000023305,"c":0.0000023424,"v":4555500.180629001,"t":1729447200}
+{"o":0.0000023424,"h":0.0000024015,"l":0.0000023202,"c":0.0000023922,"v":2713237.5645259996,"t":1729450800}
+{"o":0.0000023922,"h":0.0000025034,"l":0.0000023016,"c":0.0000023298,"v":9421957.124328997,"t":1729454400}
+{"o":0.0000023298,"h":0.0000026542,"l":0.0000023129,"c":0.0000026337,"v":11095903.4747579992,"t":1729458000}
+{"o":0.0000026337,"h":0.0000028871,"l":0.0000025519,"c":0.0000026113,"v":15585351.1688580066,"t":1729461600}
+{"o":0.0000026113,"h":0.0000026388,"l":0.0000024655,"c":0.0000025037,"v":5022568.4305680003,"t":1729465200}
+{"o":0.0000025037,"h":0.0000027375,"l":0.0000023002,"c":0.0000023225,"v":14292749.5458640028,"t":1729468800}
+{"o":0.0000023225,"h":0.0000024521,"l":0.0000022855,"c":0.0000024254,"v":3969378.981648,"t":1729472400}
+{"o":0.0000024254,"h":0.000002536,"l":0.0000024139,"c":0.0000025136,"v":8858814.5377299991,"t":1729476000}
+{"o":0.0000025136,"h":0.0000026507,"l":0.0000023908,"c":0.0000023944,"v":10401649.0014619995,"t":1729479600}
+{"o":0.0000023944,"h":0.0000024381,"l":0.0000020845,"c":0.0000020929,"v":12205015.7307859994,"t":1729483200}
+{"o":0.0000020929,"h":0.0000021577,"l":0.0000020661,"c":0.0000020927,"v":5154599.3465630002,"t":1729486800}
+{"o":0.0000020927,"h":0.0000026205,"l":0.000002074,"c":0.0000024762,"v":29280865.0578390062,"t":1729490400}
+{"o":0.0000024762,"h":0.0000025174,"l":0.0000023388,"c":0.000002357,"v":5055273.9533639997,"t":1729494000}
+{"o":0.000002357,"h":0.0000024203,"l":0.000002143,"c":0.0000021886,"v":8146778.250140002,"t":1729497600}
+{"o":0.0000021886,"h":0.0000022351,"l":0.0000021314,"c":0.0000021862,"v":3191090.9642289998,"t":1729501200}
+{"o":0.0000021862,"h":0.000002211,"l":0.0000021649,"c":0.0000021827,"v":1314750.6771110001,"t":1729504800}
+{"o":0.0000021827,"h":0.000002239,"l":0.0000018829,"c":0.0000018995,"v":12284634.4282829911,"t":1729508400}
+{"o":0.0000018995,"h":0.0000019842,"l":0.0000016423,"c":0.0000019147,"v":34760931.5561480075,"t":1729512000}
+{"o":0.0000019147,"h":0.0000020804,"l":0.0000018824,"c":0.0000019795,"v":12533202.521848999,"t":1729515600}
+{"o":0.0000019795,"h":0.0000020418,"l":0.000001866,"c":0.0000019316,"v":9859155.0092510022,"t":1729519200}
+{"o":0.0000019316,"h":0.0000020557,"l":0.0000018534,"c":0.0000019925,"v":19593195.6789189987,"t":1729522800}
+{"o":0.0000019925,"h":0.0000020381,"l":0.0000019789,"c":0.0000019956,"v":3568701.4963370007,"t":1729526400}
+{"o":0.0000019956,"h":0.0000020208,"l":0.0000019781,"c":0.000001999,"v":990617.6438509999,"t":1729530000}
+{"o":0.000001999,"h":0.0000020657,"l":0.000001898,"c":0.0000019425,"v":11320557.3786539994,"t":1729533600}
+{"o":0.0000019425,"h":0.0000019427,"l":0.0000018468,"c":0.0000018984,"v":4819094.3317699991,"t":1729537200}
+{"o":0.0000018984,"h":0.0000019706,"l":0.0000018671,"c":0.0000019489,"v":7171246.9605510011,"t":1729540800}
+{"o":0.0000019489,"h":0.000001993,"l":0.0000019161,"c":0.0000019233,"v":3654329.6917280005,"t":1729544400}
+{"o":0.0000019233,"h":0.0000019312,"l":0.0000019088,"c":0.0000019121,"v":745892.0978089998,"t":1729548000}
+{"o":0.0000019121,"h":0.0000020058,"l":0.0000018814,"c":0.0000018999,"v":7852421.578059,"t":1729551600}
+{"o":0.0000018999,"h":0.0000019654,"l":0.0000018545,"c":0.0000018676,"v":5910662.5828600004,"t":1729555200}
+{"o":0.0000018676,"h":0.0000018908,"l":0.0000018182,"c":0.0000018221,"v":2483426.2120019998,"t":1729558800}
+{"o":0.0000018221,"h":0.0000018337,"l":0.0000017361,"c":0.0000017556,"v":4401994.7171770008,"t":1729562400}
+{"o":0.0000017556,"h":0.0000017738,"l":0.0000015305,"c":0.0000015559,"v":42816087.4066540226,"t":1729566000}
+{"o":0.0000015559,"h":0.0000016747,"l":0.0000015371,"c":0.0000016613,"v":8194955.8134649992,"t":1729569600}
+{"o":0.0000016613,"h":0.0000016868,"l":0.0000015744,"c":0.0000015903,"v":4746916.7862419998,"t":1729573200}
+{"o":0.0000015903,"h":0.0000016249,"l":0.0000014979,"c":0.0000015156,"v":9573159.6133199986,"t":1729576800}
+{"o":0.0000015156,"h":0.0000016423,"l":0.0000014552,"c":0.000001468,"v":22173654.3802339956,"t":1729580400}
+{"o":0.000001468,"h":0.000001525,"l":0.000001441,"c":0.0000015098,"v":9806888.6597910002,"t":1729584000}
+{"o":0.0000015098,"h":0.0000015288,"l":0.0000014513,"c":0.0000014828,"v":6601767.0940269995,"t":1729587600}
+{"o":0.0000014828,"h":0.0000017217,"l":0.0000014683,"c":0.0000015991,"v":22157714.9186990075,"t":1729591200}
+{"o":0.0000015991,"h":0.0000016775,"l":0.0000015624,"c":0.0000016466,"v":11216844.3683970012,"t":1729594800}
+{"o":0.0000016466,"h":0.0000016684,"l":0.000001572,"c":0.0000016019,"v":2240473.695328,"t":1729598400}
+{"o":0.0000016019,"h":0.0000016159,"l":0.0000015702,"c":0.0000015822,"v":805288.1576160002,"t":1729602000}
+{"o":0.0000015822,"h":0.0000016614,"l":0.0000015342,"c":0.0000016179,"v":2093292.2494490002,"t":1729605600}
+{"o":0.0000016179,"h":0.000001666,"l":0.0000015714,"c":0.0000016018,"v":2567995.8562369999,"t":1729609200}
+{"o":0.0000016018,"h":0.0000016275,"l":0.0000014568,"c":0.0000015249,"v":18556106.5130700022,"t":1729612800}
+{"o":0.0000015249,"h":0.0000015421,"l":0.0000014836,"c":0.0000014983,"v":1051181.747122,"t":1729616400}
+{"o":0.0000014983,"h":0.000001525,"l":0.0000014237,"c":0.0000014414,"v":4585005.6352310004,"t":1729620000}
+{"o":0.0000014414,"h":0.0000015404,"l":0.0000014318,"c":0.0000015303,"v":5626095.8293949999,"t":1729623600}
+{"o":0.0000015303,"h":0.0000015374,"l":0.0000014896,"c":0.000001495,"v":2241252.9929699996,"t":1729627200}
+{"o":0.000001495,"h":0.0000016108,"l":0.0000014939,"c":0.0000015747,"v":11279863.2621829994,"t":1729630800}
+{"o":0.0000015747,"h":0.0000016208,"l":0.0000015595,"c":0.000001604,"v":2264149.7588030002,"t":1729634400}
+{"o":0.000001604,"h":0.0000016376,"l":0.0000015723,"c":0.000001587,"v":2222303.4013240002,"t":1729638000}
+{"o":0.000001587,"h":0.0000016048,"l":0.00000156,"c":0.0000015768,"v":689996.6180590001,"t":1729641600}
+{"o":0.0000015768,"h":0.0000019135,"l":0.0000015642,"c":0.0000018992,"v":18205735.6895029992,"t":1729645200}
+{"o":0.0000018992,"h":0.0000019306,"l":0.0000016994,"c":0.0000018017,"v":15067106.8054110017,"t":1729648800}
+{"o":0.0000018017,"h":0.0000018407,"l":0.000001744,"c":0.0000017543,"v":5158982.9051620001,"t":1729652400}
+{"o":0.0000017543,"h":0.0000017596,"l":0.0000013644,"c":0.0000014021,"v":69491308.3206789941,"t":1729656000}
+{"o":0.0000014021,"h":0.0000014156,"l":0.0000012938,"c":0.000001305,"v":9760349.4806319959,"t":1729659600}
+{"o":0.000001305,"h":0.0000013176,"l":0.0000012137,"c":0.0000012227,"v":7454367.847054,"t":1729663200}
+{"o":0.0000012227,"h":0.0000012292,"l":0.0000011977,"c":0.0000011977,"v":2972856.430923,"t":1729666800}
+{"o":0.0000011977,"h":0.0000012063,"l":0.0000011504,"c":0.0000011888,"v":7401478.9942269996,"t":1729670400}
+{"o":0.0000011888,"h":0.0000012717,"l":0.0000011804,"c":0.0000012589,"v":8075200.5859139999,"t":1729674000}
+{"o":0.0000012589,"h":0.0000013065,"l":0.0000012466,"c":0.0000012825,"v":5413716.338277,"t":1729677600}
+{"o":0.0000012825,"h":0.0000012839,"l":0.0000012569,"c":0.0000012609,"v":1405704.7011450001,"t":1729681200}
+{"o":0.0000012609,"h":0.0000012968,"l":0.0000012556,"c":0.0000012816,"v":1995896.3062310002,"t":1729684800}
+{"o":0.0000012816,"h":0.0000013678,"l":0.0000012577,"c":0.0000013012,"v":10886987.4071299993,"t":1729688400}
+{"o":0.0000013012,"h":0.0000013338,"l":0.0000012853,"c":0.0000013293,"v":5145603.6182720009,"t":1729692000}
+{"o":0.0000013293,"h":0.0000013886,"l":0.0000013139,"c":0.0000013578,"v":4328652.4498270005,"t":1729695600}
+{"o":0.0000013578,"h":0.0000013864,"l":0.0000013366,"c":0.0000013607,"v":3503007.0342200003,"t":1729699200}
+{"o":0.0000013607,"h":0.0000013622,"l":0.000001309,"c":0.0000013401,"v":3910982.5466600005,"t":1729702800}
+{"o":0.0000013401,"h":0.000001364,"l":0.0000012149,"c":0.0000012469,"v":7997390.6472429996,"t":1729706400}
+{"o":0.0000012469,"h":0.0000012721,"l":0.0000012089,"c":0.0000012415,"v":1426914.7823700001,"t":1729710000}
+{"o":0.0000012415,"h":0.0000012495,"l":0.0000009615,"c":0.0000009777,"v":54839275.3302069902,"t":1729713600}
+{"o":0.0000009777,"h":0.0000011667,"l":0.0000009661,"c":0.0000010981,"v":29781682.7821689993,"t":1729717200}
+{"o":0.0000010981,"h":0.0000011433,"l":0.0000010876,"c":0.0000010968,"v":74304.508905,"t":1729720800}
+{"o":0.0000010968,"h":0.0000011021,"l":0.0000010732,"c":0.000001081,"v":2002245.5534979999,"t":1729724400}
+{"o":0.000001081,"h":0.0000011576,"l":0.0000010664,"c":0.0000010978,"v":4156095.5921209999,"t":1729728000}
+{"o":0.0000010978,"h":0.0000011272,"l":0.0000010659,"c":0.0000010761,"v":4831848.6604079995,"t":1729731600}
+{"o":0.0000010761,"h":0.0000011152,"l":0.0000010254,"c":0.0000011004,"v":7696949.7101169992,"t":1729735200}
+{"o":0.0000011004,"h":0.0000011124,"l":0.000001094,"c":0.0000011007,"v":529894.5316239999,"t":1729738800}
+{"o":0.0000011007,"h":0.0000011053,"l":0.0000010852,"c":0.0000010976,"v":1085075.8499409999,"t":1729742400}
+{"o":0.0000010976,"h":0.0000011059,"l":0.0000010543,"c":0.0000010625,"v":2987588.4297519997,"t":1729746000}
+{"o":0.0000010625,"h":0.0000010685,"l":0.0000010346,"c":0.0000010392,"v":3227354.8468449996,"t":1729749600}
+{"o":0.0000010392,"h":0.0000010478,"l":0.0000010305,"c":0.0000010363,"v":159759.394667,"t":1729753200}
+{"o":0.0000010363,"h":0.000001055,"l":0.0000009851,"c":0.0000010094,"v":10939291.3544619996,"t":1729756800}
+{"o":0.0000010094,"h":0.0000010473,"l":0.0000009772,"c":0.000001008,"v":18210127.3652620018,"t":1729760400}
+{"o":0.000001008,"h":0.0000010524,"l":0.0000009987,"c":0.0000010266,"v":6489139.9145310009,"t":1729764000}
+{"o":0.0000010266,"h":0.0000010335,"l":0.0000009701,"c":0.0000010029,"v":15364265.824874999,"t":1729767600}
+{"o":0.0000010029,"h":0.0000010596,"l":0.0000009905,"c":0.0000010345,"v":10917222.8894769996,"t":1729771200}
+{"o":0.0000010345,"h":0.0000010448,"l":0.0000010066,"c":0.0000010345,"v":3379415.4960970003,"t":1729774800}
+{"o":0.0000010345,"h":0.0000010427,"l":0.0000010057,"c":0.0000010201,"v":1904169.032411,"t":1729778400}
+{"o":0.0000010201,"h":0.0000010414,"l":0.0000009955,"c":0.0000010133,"v":7517125.8544239998,"t":1729782000}
+{"o":0.0000010133,"h":0.000001029,"l":0.0000009677,"c":0.0000009816,"v":5038467.378327,"t":1729785600}
+{"o":0.0000009816,"h":0.0000010402,"l":0.0000009625,"c":0.0000009751,"v":1447477.2085210001,"t":1729789200}
+{"o":0.0000009751,"h":0.0000010045,"l":0.0000009571,"c":0.0000009719,"v":9540173.9123480003,"t":1729792800}
+{"o":0.0000009719,"h":0.0000009932,"l":0.0000009643,"c":0.0000009733,"v":2667159.2757660002,"t":1729796400}
+{"o":0.0000009733,"h":0.0000010181,"l":0.0000009546,"c":0.0000010045,"v":7196206.1205240013,"t":1729800000}
+{"o":0.0000010045,"h":0.0000010733,"l":0.0000009971,"c":0.000001013,"v":8290698.5521669984,"t":1729803600}
+{"o":0.000001013,"h":0.000001015,"l":0.0000009805,"c":0.000000989,"v":3393845.2769410005,"t":1729807200}
+{"o":0.000000989,"h":0.0000010097,"l":0.0000009489,"c":0.0000009615,"v":2721818.7377890004,"t":1729810800}
+{"o":0.0000009615,"h":0.0000009654,"l":0.000000943,"c":0.000000956,"v":1708020.5275490002,"t":1729814400}
+{"o":0.000000956,"h":0.0000009648,"l":0.000000944,"c":0.0000009513,"v":1561589.689736,"t":1729818000}
+{"o":0.0000009513,"h":0.0000010041,"l":0.0000009471,"c":0.0000009831,"v":10423526.1374849994,"t":1729821600}
+{"o":0.0000009831,"h":0.0000009954,"l":0.0000009634,"c":0.0000009731,"v":2028428.7512429999,"t":1729825200}
+{"o":0.0000009731,"h":0.0000009833,"l":0.0000009253,"c":0.0000009355,"v":3583380.0697590001,"t":1729828800}
+{"o":0.0000009355,"h":0.0000009396,"l":0.0000009304,"c":0.000000932,"v":0.0,"t":1729832400}
+{"o":0.000000932,"h":0.0000009452,"l":0.0000009279,"c":0.0000009323,"v":727307.7280839999,"t":1729836000}
+{"o":0.0000009323,"h":0.0000009821,"l":0.0000009308,"c":0.000000971,"v":6179702.3938380005,"t":1729839600}
+{"o":0.000000971,"h":0.0000010585,"l":0.0000009244,"c":0.000000953,"v":47052472.2770479992,"t":1729843200}
+{"o":0.000000953,"h":0.0000009658,"l":0.0000008577,"c":0.0000008585,"v":31034964.9943759926,"t":1729846800}
+{"o":0.0000008585,"h":0.0000009041,"l":0.000000855,"c":0.0000008955,"v":6603785.4714509984,"t":1729850400}
+{"o":0.0000008955,"h":0.0000009217,"l":0.0000008922,"c":0.0000009133,"v":2762222.8903369997,"t":1729854000}
+{"o":0.0000009133,"h":0.0000009184,"l":0.00000086,"c":0.000000865,"v":9031406.875581,"t":1729857600}
+{"o":0.000000865,"h":0.0000010918,"l":0.000000856,"c":0.000001065,"v":51046030.4896960109,"t":1729861200}
+{"o":0.000001065,"h":0.0000010796,"l":0.000000881,"c":0.000000929,"v":68548823.8251719922,"t":1729864800}
+{"o":0.000000929,"h":0.0000010587,"l":0.0000009226,"c":0.0000010351,"v":13915096.4974630028,"t":1729868400}
+{"o":0.0000010351,"h":0.0000010474,"l":0.0000009429,"c":0.0000009567,"v":11177271.2760259993,"t":1729872000}
+{"o":0.0000009567,"h":0.0000014202,"l":0.0000009298,"c":0.0000011008,"v":123543451.7602160275,"t":1729875600}
+{"o":0.0000011008,"h":0.0000012282,"l":0.0000010618,"c":0.0000010821,"v":59490496.912183024,"t":1729879200}
+{"o":0.0000010821,"h":0.0000011687,"l":0.000001072,"c":0.0000011541,"v":8375492.8473049998,"t":1729882800}
+{"o":0.0000011541,"h":0.0000012036,"l":0.0000010684,"c":0.0000010797,"v":16577468.6926359981,"t":1729886400}
+{"o":0.0000010797,"h":0.000001083,"l":0.0000010087,"c":0.0000010119,"v":7130038.6930800006,"t":1729890000}
+{"o":0.0000010119,"h":0.0000010403,"l":0.0000009634,"c":0.000000993,"v":3104489.5714990003,"t":1729893600}
+{"o":0.000000993,"h":0.0000010206,"l":0.0000009749,"c":0.0000009776,"v":1829175.4943609999,"t":1729897200}
+{"o":0.0000009776,"h":0.0000009842,"l":0.0000009661,"c":0.0000009779,"v":133347.673623,"t":1729900800}
+{"o":0.0000009779,"h":0.0000009871,"l":0.0000009753,"c":0.0000009871,"v":0.0,"t":1729904400}
+{"o":0.0000009871,"h":0.0000009923,"l":0.0000009495,"c":0.0000009574,"v":744082.8522150001,"t":1729908000}
+{"o":0.0000009574,"h":0.0000009613,"l":0.0000009209,"c":0.0000009224,"v":5313557.2618850004,"t":1729911600}
+{"o":0.0000009224,"h":0.000000938,"l":0.0000009168,"c":0.000000923,"v":1777092.0263370001,"t":1729915200}
+{"o":0.000000923,"h":0.0000009904,"l":0.0000009135,"c":0.0000009335,"v":16585321.5669979975,"t":1729918800}
+{"o":0.0000009335,"h":0.0000009379,"l":0.0000009083,"c":0.0000009113,"v":2566225.0376769998,"t":1729922400}
+{"o":0.0000009113,"h":0.0000009247,"l":0.0000009073,"c":0.000000921,"v":513422.930521,"t":1729926000}
+{"o":0.000000921,"h":0.0000009312,"l":0.0000009138,"c":0.000000925,"v":649563.618168,"t":1729929600}
+{"o":0.000000925,"h":0.0000009365,"l":0.000000883,"c":0.0000009153,"v":10527031.5482460018,"t":1729933200}
+{"o":0.0000009153,"h":0.0000009281,"l":0.0000008978,"c":0.0000009099,"v":4900437.8889729995,"t":1729936800}
+{"o":0.0000009099,"h":0.0000009187,"l":0.0000008944,"c":0.0000009037,"v":3151778.064795,"t":1729940400}
+{"o":0.0000009037,"h":0.0000009068,"l":0.0000008983,"c":0.0000009029,"v":221154.943952,"t":1729944000}
+{"o":0.0000009029,"h":0.0000009218,"l":0.0000009015,"c":0.0000009172,"v":1727946.1122400002,"t":1729947600}
+{"o":0.0000009172,"h":0.0000010344,"l":0.0000009075,"c":0.0000010318,"v":18354696.1536029987,"t":1729951200}
+{"o":0.0000010318,"h":0.0000031931,"l":0.0000010194,"c":0.0000030169,"v":425071997.6723922491,"t":1729954800}
+{"o":0.0000030169,"h":0.0000030414,"l":0.0000023306,"c":0.0000024466,"v":142540069.6517659426,"t":1729958400}
+{"o":0.0000024466,"h":0.0000038263,"l":0.000002342,"c":0.0000031818,"v":115377317.8721639663,"t":1729962000}
+{"o":0.0000031818,"h":0.0000035099,"l":0.0000028728,"c":0.0000028941,"v":23951974.6062870063,"t":1729965600}
+{"o":0.0000028941,"h":0.0000029957,"l":0.0000025562,"c":0.0000025668,"v":19700532.6622450091,"t":1729969200}
+{"o":0.0000025668,"h":0.0000025805,"l":0.0000022238,"c":0.0000022535,"v":14487677.7288139965,"t":1729972800}
+{"o":0.0000022535,"h":0.0000022734,"l":0.0000021846,"c":0.0000022624,"v":5854675.9548119996,"t":1729976400}
+{"o":0.0000022624,"h":0.0000022921,"l":0.0000021332,"c":0.0000021765,"v":11500019.759647999,"t":1729980000}
+{"o":0.0000021765,"h":0.000002512,"l":0.0000021744,"c":0.0000025071,"v":11811149.5877170023,"t":1729983600}
+{"o":0.0000025071,"h":0.0000030352,"l":0.0000025015,"c":0.0000029881,"v":20481479.609017998,"t":1729987200}
+{"o":0.0000029881,"h":0.0000031444,"l":0.0000026147,"c":0.0000027739,"v":27510335.8297709972,"t":1729990800}
+{"o":0.0000027739,"h":0.0000028027,"l":0.0000023637,"c":0.0000024478,"v":20698740.8347460032,"t":1729994400}
+{"o":0.0000024478,"h":0.0000027005,"l":0.0000024222,"c":0.0000026045,"v":11068373.6563089993,"t":1729998000}
+{"o":0.0000026045,"h":0.0000026221,"l":0.000002584,"c":0.0000026074,"v":543976.8472879999,"t":1730001600}
+{"o":0.0000026074,"h":0.0000026314,"l":0.0000020908,"c":0.0000020974,"v":16989862.2731009983,"t":1730005200}
+{"o":0.0000020974,"h":0.0000021021,"l":0.0000018579,"c":0.000001914,"v":20578239.3721220009,"t":1730008800}
+{"o":0.000001914,"h":0.0000019212,"l":0.0000014911,"c":0.0000015226,"v":108475156.7988450229,"t":1730012400}
+{"o":0.0000015226,"h":0.0000021534,"l":0.0000014899,"c":0.0000020815,"v":71162851.6233689934,"t":1730016000}
+{"o":0.0000020815,"h":0.0000022143,"l":0.0000019971,"c":0.0000021737,"v":13860747.2647680007,"t":1730019600}
+{"o":0.0000021737,"h":0.0000021875,"l":0.0000020985,"c":0.000002111,"v":3006331.4547180007,"t":1730023200}
+{"o":0.000002111,"h":0.0000021777,"l":0.0000020956,"c":0.0000021173,"v":4026798.4605859993,"t":1730026800}
+{"o":0.0000021173,"h":0.0000021176,"l":0.0000019066,"c":0.0000019293,"v":8551256.3645769991,"t":1730030400}
+{"o":0.0000019293,"h":0.0000020188,"l":0.0000018967,"c":0.0000019257,"v":7320571.227727999,"t":1730034000}
+{"o":0.0000019257,"h":0.0000019763,"l":0.0000017552,"c":0.0000017622,"v":12550195.842953993,"t":1730037600}
+{"o":0.0000017622,"h":0.0000017698,"l":0.0000015907,"c":0.0000016571,"v":11839112.1682929993,"t":1730041200}
+{"o":0.0000016571,"h":0.0000017737,"l":0.0000016492,"c":0.000001681,"v":10840026.9546000008,"t":1730044800}
+{"o":0.000001681,"h":0.0000016867,"l":0.0000016029,"c":0.0000016293,"v":3994947.2568889996,"t":1730048400}
+{"o":0.0000016293,"h":0.0000016405,"l":0.0000016129,"c":0.0000016375,"v":376137.5546479999,"t":1730052000}
+{"o":0.0000016375,"h":0.0000017199,"l":0.0000016236,"c":0.0000017015,"v":3894205.8476729994,"t":1730055600}
+{"o":0.0000017015,"h":0.0000017073,"l":0.0000016661,"c":0.0000016768,"v":1274014.889068,"t":1730059200}
+{"o":0.0000016768,"h":0.0000018622,"l":0.0000016583,"c":0.0000018526,"v":9050204.0025650002,"t":1730062800}
+{"o":0.0000018526,"h":0.0000018597,"l":0.0000018146,"c":0.0000018192,"v":2731174.146034,"t":1730066400}
+{"o":0.0000018192,"h":0.0000018573,"l":0.000001814,"c":0.0000018405,"v":3346430.3810529998,"t":1730070000}
+{"o":0.0000018405,"h":0.0000018583,"l":0.0000018336,"c":0.0000018456,"v":75429.763857,"t":1730073600}
+{"o":0.0000018456,"h":0.0000020546,"l":0.0000018303,"c":0.0000020262,"v":8421912.7286629975,"t":1730077200}
+{"o":0.0000020262,"h":0.0000020367,"l":0.0000019825,"c":0.0000019935,"v":1280081.9438169999,"t":1730080800}
+{"o":0.0000019935,"h":0.0000020298,"l":0.0000019757,"c":0.0000020199,"v":1094371.462853,"t":1730084400}
+{"o":0.0000020199,"h":0.0000020423,"l":0.00000191,"c":0.0000019235,"v":6664212.6642800001,"t":1730088000}
+{"o":0.0000019235,"h":0.000002119,"l":0.0000018823,"c":0.0000020612,"v":11979381.258289,"t":1730091600}
+{"o":0.0000020612,"h":0.0000020906,"l":0.0000020548,"c":0.0000020675,"v":1813568.646705,"t":1730095200}
+{"o":0.0000020675,"h":0.0000021237,"l":0.0000020419,"c":0.0000021065,"v":1317299.9085939999,"t":1730098800}
+{"o":0.0000021065,"h":0.0000021073,"l":0.0000020573,"c":0.0000020796,"v":2681548.516607,"t":1730102400}
+{"o":0.0000020796,"h":0.0000023308,"l":0.0000020654,"c":0.0000022113,"v":11695927.3846859969,"t":1730106000}
+{"o":0.0000022113,"h":0.0000022414,"l":0.0000021991,"c":0.0000022274,"v":1287179.9949659999,"t":1730109600}
+{"o":0.0000022274,"h":0.0000022389,"l":0.0000021558,"c":0.0000021736,"v":1949352.0648320001,"t":1730113200}
+{"o":0.0000021736,"h":0.0000022158,"l":0.0000021261,"c":0.0000021322,"v":1341905.5710829999,"t":1730116800}
+{"o":0.0000021322,"h":0.0000021635,"l":0.0000021108,"c":0.0000021452,"v":244208.030859,"t":1730120400}
+{"o":0.0000021452,"h":0.0000022785,"l":0.0000021028,"c":0.0000021401,"v":11102556.4757980015,"t":1730124000}
+{"o":0.0000021401,"h":0.0000021657,"l":0.0000019355,"c":0.0000019562,"v":9271640.7572530005,"t":1730127600}
+{"o":0.0000019562,"h":0.0000019632,"l":0.0000018977,"c":0.0000019167,"v":1976929.426524,"t":1730131200}
+{"o":0.0000019167,"h":0.0000019403,"l":0.0000018593,"c":0.0000018888,"v":451249.317739,"t":1730134800}
+{"o":0.0000018888,"h":0.0000018981,"l":0.0000018383,"c":0.0000018441,"v":2387388.6064599999,"t":1730138400}
+{"o":0.0000018441,"h":0.000001873,"l":0.0000018137,"c":0.0000018519,"v":1130847.5473569999,"t":1730142000}
+{"o":0.0000018519,"h":0.0000018635,"l":0.0000018443,"c":0.0000018458,"v":282814.956968,"t":1730145600}
+{"o":0.0000018458,"h":0.0000018544,"l":0.0000018276,"c":0.000001834,"v":609680.1046760001,"t":1730149200}
+{"o":0.000001834,"h":0.0000018499,"l":0.0000018008,"c":0.0000018123,"v":1060975.6088330001,"t":1730152800}
+{"o":0.0000018123,"h":0.0000018241,"l":0.0000017768,"c":0.0000017964,"v":1514856.4293220001,"t":1730156400}
+{"o":0.0000017964,"h":0.000001806,"l":0.0000016082,"c":0.0000016133,"v":9166627.005783001,"t":1730160000}
+{"o":0.0000016133,"h":0.0000016453,"l":0.000001597,"c":0.0000016346,"v":2020219.3819210001,"t":1730163600}
+{"o":0.0000016346,"h":0.0000016409,"l":0.0000014996,"c":0.0000015197,"v":8250742.4922850002,"t":1730167200}
+{"o":0.0000015197,"h":0.000001529,"l":0.0000014464,"c":0.0000014632,"v":7129345.160201,"t":1730170800}
+{"o":0.0000014632,"h":0.0000015108,"l":0.0000014277,"c":0.0000014341,"v":6413666.0416590003,"t":1730174400}
+{"o":0.0000014341,"h":0.0000014493,"l":0.0000013046,"c":0.0000013123,"v":11606935.4787880033,"t":1730178000}
+{"o":0.0000013123,"h":0.000001319,"l":0.0000012485,"c":0.0000012623,"v":2238514.380508,"t":1730181600}
+{"o":0.0000012623,"h":0.0000012701,"l":0.0000012515,"c":0.0000012588,"v":411395.380925,"t":1730185200}
+{"o":0.0000012588,"h":0.0000012671,"l":0.0000012467,"c":0.000001252,"v":324731.610769,"t":1730188800}
+{"o":0.000001252,"h":0.0000012755,"l":0.0000012486,"c":0.0000012703,"v":732042.9964160001,"t":1730192400}
+{"o":0.0000012703,"h":0.0000012768,"l":0.0000012547,"c":0.0000012655,"v":1280757.5131300001,"t":1730196000}
+{"o":0.0000012655,"h":0.0000012728,"l":0.0000012596,"c":0.0000012686,"v":22989.195581,"t":1730199600}
+{"o":0.0000012686,"h":0.0000012806,"l":0.0000012396,"c":0.0000012549,"v":1169551.4934030001,"t":1730203200}
+{"o":0.0000012549,"h":0.0000012612,"l":0.0000011317,"c":0.0000011646,"v":21741183.6934809946,"t":1730206800}
+{"o":0.0000011646,"h":0.000001174,"l":0.0000010799,"c":0.0000010877,"v":8097109.3892489998,"t":1730210400}
+{"o":0.0000010877,"h":0.0000010925,"l":0.0000010283,"c":0.0000010354,"v":5768949.8942369996,"t":1730214000}
+{"o":0.0000010354,"h":0.0000010538,"l":0.0000010145,"c":0.0000010409,"v":1167430.4252610002,"t":1730217600}
+{"o":0.0000010409,"h":0.000001056,"l":0.0000010334,"c":0.0000010497,"v":96320.16635,"t":1730221200}
+{"o":0.0000010497,"h":0.0000010545,"l":0.000001026,"c":0.0000010307,"v":17402.02409,"t":1730224800}
+{"o":0.0000010307,"h":0.0000011416,"l":0.0000010204,"c":0.0000011367,"v":17629697.0438579991,"t":1730228400}
+{"o":0.0000011367,"h":0.0000013576,"l":0.0000011081,"c":0.0000011561,"v":43756659.5909519941,"t":1730232000}
+{"o":0.0000011561,"h":0.0000011773,"l":0.0000011488,"c":0.0000011627,"v":178270.701392,"t":1730235600}
+{"o":0.0000011627,"h":0.0000011637,"l":0.0000011407,"c":0.0000011459,"v":1611801.8554509999,"t":1730239200}
+{"o":0.0000011459,"h":0.000001158,"l":0.000001142,"c":0.0000011543,"v":114124.640779,"t":1730242800}
+{"o":0.0000011543,"h":0.0000011652,"l":0.0000011378,"c":0.000001145,"v":133135.058141,"t":1730246400}
+{"o":0.000001145,"h":0.0000011567,"l":0.0000011074,"c":0.000001126,"v":6173997.7573690005,"t":1730250000}
+{"o":0.000001126,"h":0.0000011547,"l":0.0000011197,"c":0.0000011462,"v":713993.031264,"t":1730253600}
+{"o":0.0000011462,"h":0.0000011696,"l":0.0000011408,"c":0.0000011646,"v":1693235.0297340001,"t":1730257200}
+{"o":0.0000011646,"h":0.0000011738,"l":0.0000011596,"c":0.0000011665,"v":267297.648842,"t":1730260800}
+{"o":0.0000011665,"h":0.0000011733,"l":0.0000011585,"c":0.000001171,"v":0.0,"t":1730264400}
+{"o":0.000001171,"h":0.00000118,"l":0.000001146,"c":0.0000011592,"v":368049.23255,"t":1730268000}
+{"o":0.0000011592,"h":0.000001163,"l":0.0000011506,"c":0.0000011553,"v":444942.608408,"t":1730271600}
+{"o":0.0000011553,"h":0.000001161,"l":0.0000011437,"c":0.00000116,"v":215456.224375,"t":1730275200}
+{"o":0.00000116,"h":0.0000011617,"l":0.0000011545,"c":0.0000011585,"v":291.387982,"t":1730278800}
+{"o":0.0000011585,"h":0.000001165,"l":0.0000011448,"c":0.0000011569,"v":312795.494393,"t":1730282400}
+{"o":0.0000011569,"h":0.0000011697,"l":0.000001145,"c":0.0000011569,"v":866998.231138,"t":1730286000}
+{"o":0.0000011569,"h":0.000001164,"l":0.0000011503,"c":0.0000011539,"v":51016.211248,"t":1730289600}
+{"o":0.0000011539,"h":0.0000011644,"l":0.0000010756,"c":0.0000010766,"v":7162906.3018140001,"t":1730293200}
+{"o":0.0000010766,"h":0.0000010828,"l":0.0000010713,"c":0.0000010803,"v":0.0,"t":1730296800}
+{"o":0.0000010803,"h":0.0000011023,"l":0.0000010492,"c":0.0000010616,"v":2772784.4725610004,"t":1730300400}
+{"o":0.0000010616,"h":0.0000010943,"l":0.0000010501,"c":0.0000010626,"v":5956801.9361810004,"t":1730304000}
+{"o":0.0000010626,"h":0.0000010702,"l":0.0000010592,"c":0.0000010645,"v":234390.661231,"t":1730307600}
+{"o":0.0000010645,"h":0.0000010753,"l":0.0000010619,"c":0.0000010725,"v":0.0,"t":1730311200}
+{"o":0.0000010725,"h":0.0000010771,"l":0.0000010578,"c":0.0000010606,"v":479174.241766,"t":1730314800}
+{"o":0.0000010606,"h":0.0000010676,"l":0.0000010451,"c":0.0000010462,"v":8598.326764,"t":1730318400}
+{"o":0.0000010462,"h":0.0000011492,"l":0.0000010441,"c":0.0000011114,"v":20417195.8881550021,"t":1730322000}
+{"o":0.0000011114,"h":0.0000011513,"l":0.0000011084,"c":0.0000011471,"v":3990848.3000380006,"t":1730325600}
+{"o":0.0000011471,"h":0.000001151,"l":0.0000011382,"c":0.0000011468,"v":61756.37771,"t":1730329200}
+{"o":0.0000011468,"h":0.0000011634,"l":0.0000011426,"c":0.0000011583,"v":1589036.7851159999,"t":1730332800}
+{"o":0.0000011583,"h":0.0000011847,"l":0.0000011528,"c":0.0000011764,"v":1823880.0825700001,"t":1730336400}
+{"o":0.0000011764,"h":0.0000013175,"l":0.0000011697,"c":0.0000013019,"v":13259323.7364129983,"t":1730340000}
+{"o":0.0000013019,"h":0.0000014032,"l":0.0000012897,"c":0.0000013027,"v":12705942.5143119991,"t":1730343600}
+{"o":0.0000013027,"h":0.0000013549,"l":0.0000012953,"c":0.0000013477,"v":4254875.6262320001,"t":1730347200}
+{"o":0.0000013477,"h":0.0000014112,"l":0.0000013001,"c":0.0000013061,"v":13158792.7390409987,"t":1730350800}
+{"o":0.0000013061,"h":0.0000013198,"l":0.0000012197,"c":0.0000012634,"v":9057824.9564960003,"t":1730354400}
+{"o":0.0000012634,"h":0.0000012857,"l":0.0000012491,"c":0.000001276,"v":2003009.8194550001,"t":1730358000}
+{"o":0.000001276,"h":0.0000012851,"l":0.0000012754,"c":0.0000012782,"v":359.713057,"t":1730361600}
+{"o":0.0000012782,"h":0.0000013013,"l":0.0000012675,"c":0.000001292,"v":1132976.0672579999,"t":1730365200}
+{"o":0.000001292,"h":0.0000012966,"l":0.0000012767,"c":0.0000012788,"v":249780.593376,"t":1730368800}
+{"o":0.0000012788,"h":0.000001291,"l":0.0000012676,"c":0.0000012772,"v":1281399.697409,"t":1730372400}
+{"o":0.0000012772,"h":0.000001286,"l":0.0000012618,"c":0.0000012704,"v":74919.236568,"t":1730376000}
+{"o":0.0000012704,"h":0.0000012958,"l":0.0000012467,"c":0.0000012758,"v":2424616.1684309999,"t":1730379600}
+{"o":0.0000012758,"h":0.0000012999,"l":0.0000012482,"c":0.0000012607,"v":237781.745394,"t":1730383200}
+{"o":0.0000012607,"h":0.0000012726,"l":0.0000012442,"c":0.0000012662,"v":399215.537273,"t":1730386800}
+{"o":0.0000012662,"h":0.000001277,"l":0.0000012454,"c":0.0000012527,"v":1227123.4017769999,"t":1730390400}
+{"o":0.0000012527,"h":0.0000012552,"l":0.0000012418,"c":0.0000012485,"v":0.0,"t":1730394000}
+{"o":0.0000012485,"h":0.0000012621,"l":0.0000012138,"c":0.0000012203,"v":3393244.6713129999,"t":1730397600}
+{"o":0.0000012203,"h":0.0000012299,"l":0.0000012021,"c":0.0000012146,"v":304272.0,"t":1730401200}
+{"o":0.0000012146,"h":0.000001217,"l":0.0000011862,"c":0.0000011911,"v":2490458.6470749998,"t":1730404800}
+{"o":0.0000011911,"h":0.0000011956,"l":0.0000011885,"c":0.0000011944,"v":0.0,"t":1730408400}
+{"o":0.0000011944,"h":0.0000012055,"l":0.0000011796,"c":0.0000011822,"v":573475.8459290001,"t":1730412000}
+{"o":0.0000011822,"h":0.0000011947,"l":0.0000011699,"c":0.0000011803,"v":287595.247699,"t":1730415600}
+{"o":0.0000011803,"h":0.0000011827,"l":0.000001174,"c":0.0000011777,"v":0.0,"t":1730419200}
+{"o":0.0000011777,"h":0.0000011962,"l":0.000001075,"c":0.0000010913,"v":17048093.6194709986,"t":1730422800}
+{"o":0.0000010913,"h":0.0000011028,"l":0.0000010765,"c":0.0000010776,"v":100000.0,"t":1730426400}
+{"o":0.0000010776,"h":0.0000010907,"l":0.000001073,"c":0.0000010886,"v":1000000.0,"t":1730430000}
+{"o":0.0000010886,"h":0.0000010917,"l":0.0000010837,"c":0.0000010844,"v":138241.357926,"t":1730433600}
+{"o":0.0000010844,"h":0.0000010893,"l":0.0000010824,"c":0.0000010881,"v":364692.835247,"t":1730437200}
+{"o":0.0000010881,"h":0.0000010984,"l":0.0000010876,"c":0.0000010977,"v":0.0,"t":1730440800}
+{"o":0.0000010977,"h":0.0000011006,"l":0.0000010831,"c":0.0000010853,"v":3029.216521,"t":1730444400}
+{"o":0.0000010853,"h":0.0000010938,"l":0.0000010812,"c":0.0000010862,"v":830306.371643,"t":1730448000}
+{"o":0.0000010862,"h":0.0000010888,"l":0.0000010761,"c":0.0000010764,"v":1048496.1315,"t":1730451600}
+{"o":0.0000010764,"h":0.0000011251,"l":0.000001065,"c":0.0000011126,"v":4954107.5909280004,"t":1730455200}
+{"o":0.0000011126,"h":0.0000011337,"l":0.0000011089,"c":0.0000011323,"v":4929028.3544149995,"t":1730458800}
+{"o":0.0000011323,"h":0.0000011335,"l":0.000001079,"c":0.0000011038,"v":8938791.9941390008,"t":1730462400}
+{"o":0.0000011038,"h":0.0000011911,"l":0.0000010825,"c":0.0000011647,"v":10016517.9736520015,"t":1730466000}
+{"o":0.0000011647,"h":0.0000012134,"l":0.0000011572,"c":0.0000012051,"v":3510027.9718239997,"t":1730469600}
+{"o":0.0000012051,"h":0.0000012632,"l":0.0000011412,"c":0.0000011938,"v":2912277.5538830003,"t":1730473200}
+{"o":0.0000011938,"h":0.0000011971,"l":0.0000011574,"c":0.0000011672,"v":1920728.786539,"t":1730476800}
+{"o":0.0000011672,"h":0.0000011722,"l":0.0000011498,"c":0.0000011589,"v":850748.13741,"t":1730480400}
+{"o":0.0000011589,"h":0.0000011662,"l":0.0000011475,"c":0.0000011541,"v":227786.28306,"t":1730484000}
+{"o":0.0000011541,"h":0.000001162,"l":0.0000011101,"c":0.0000011183,"v":3981935.0406480008,"t":1730487600}
+{"o":0.0000011183,"h":0.0000011246,"l":0.0000011073,"c":0.0000011168,"v":137556.396256,"t":1730491200}
+{"o":0.0000011168,"h":0.000001129,"l":0.0000011029,"c":0.0000011061,"v":625715.2563149999,"t":1730494800}
+{"o":0.0000011061,"h":0.0000011168,"l":0.0000011009,"c":0.0000011093,"v":258066.941272,"t":1730498400}
+{"o":0.0000011093,"h":0.0000011166,"l":0.0000011055,"c":0.0000011075,"v":25994.564179,"t":1730502000}
+{"o":0.0000011075,"h":0.0000011198,"l":0.0000010987,"c":0.0000011085,"v":45780.013751,"t":1730505600}
+{"o":0.0000011085,"h":0.000001117,"l":0.000001102,"c":0.0000011069,"v":997296.055876,"t":1730509200}
+{"o":0.0000011069,"h":0.000001116,"l":0.0000010971,"c":0.0000011043,"v":1273191.8429620003,"t":1730512800}
+{"o":0.0000011043,"h":0.0000011251,"l":0.0000010898,"c":0.0000010945,"v":3732432.9637759994,"t":1730516400}
+{"o":0.0000010945,"h":0.0000011041,"l":0.0000010677,"c":0.000001073,"v":2415700.783299,"t":1730520000}
+{"o":0.000001073,"h":0.0000010774,"l":0.0000010364,"c":0.0000010375,"v":2914026.4494360001,"t":1730523600}
+{"o":0.0000010375,"h":0.0000010412,"l":0.0000010095,"c":0.00000101,"v":5577489.6827579997,"t":1730527200}
+{"o":0.00000101,"h":0.0000010155,"l":0.0000009974,"c":0.0000010027,"v":2951215.4424900003,"t":1730530800}
+{"o":0.0000010027,"h":0.0000010118,"l":0.0000009841,"c":0.0000009913,"v":1847510.470579,"t":1730534400}
+{"o":0.0000009913,"h":0.0000010129,"l":0.0000009884,"c":0.0000010027,"v":1706808.4632609999,"t":1730538000}
+{"o":0.0000010027,"h":0.0000010119,"l":0.000000997,"c":0.0000010048,"v":460588.413307,"t":1730541600}
+{"o":0.0000010048,"h":0.0000010134,"l":0.0000009975,"c":0.0000010013,"v":2541.030114,"t":1730545200}
+{"o":0.0000010013,"h":0.000001019,"l":0.0000009884,"c":0.0000009971,"v":4328707.6627660003,"t":1730548800}
+{"o":0.0000009971,"h":0.0000010071,"l":0.0000009761,"c":0.0000009859,"v":157602.443722,"t":1730552400}
+{"o":0.0000009859,"h":0.0000010016,"l":0.0000009837,"c":0.000000991,"v":0.0,"t":1730556000}
+{"o":0.000000991,"h":0.0000010076,"l":0.000000988,"c":0.000000992,"v":1449849.9862000002,"t":1730559600}
+{"o":0.000000992,"h":0.0000010232,"l":0.0000009824,"c":0.0000010155,"v":4051771.2002579998,"t":1730563200}
+{"o":0.0000010155,"h":0.0000010273,"l":0.0000010043,"c":0.000001013,"v":32261.784986,"t":1730566800}
+{"o":0.000001013,"h":0.0000011221,"l":0.0000010082,"c":0.0000010948,"v":26947829.0781580023,"t":1730570400}
+{"o":0.0000010948,"h":0.0000010957,"l":0.0000010852,"c":0.000001087,"v":0.0,"t":1730574000}
+{"o":0.000001087,"h":0.0000011126,"l":0.0000010724,"c":0.0000010853,"v":2489317.5482390001,"t":1730577600}
+{"o":0.0000010853,"h":0.0000010886,"l":0.0000010793,"c":0.0000010839,"v":80703.207573,"t":1730581200}
+{"o":0.0000010839,"h":0.0000010875,"l":0.0000010812,"c":0.0000010862,"v":0.0,"t":1730584800}
+{"o":0.0000010862,"h":0.0000010921,"l":0.0000010742,"c":0.0000010742,"v":1220727.3604949999,"t":1730588400}
+{"o":0.0000010742,"h":0.0000010804,"l":0.0000010571,"c":0.0000010723,"v":1401793.553572,"t":1730592000}
+{"o":0.0000010723,"h":0.0000010824,"l":0.0000010545,"c":0.0000010647,"v":526479.625471,"t":1730595600}
+{"o":0.0000010647,"h":0.0000010876,"l":0.0000010543,"c":0.0000010684,"v":468359.041818,"t":1730599200}
+{"o":0.0000010684,"h":0.0000010887,"l":0.0000010611,"c":0.0000010811,"v":2775335.018656,"t":1730602800}
+{"o":0.0000010811,"h":0.0000010993,"l":0.0000010701,"c":0.0000010895,"v":1338.273252,"t":1730606400}
+{"o":0.0000010895,"h":0.000001105,"l":0.0000010855,"c":0.0000011046,"v":797657.018913,"t":1730610000}
+{"o":0.0000011046,"h":0.0000011067,"l":0.0000010867,"c":0.0000010921,"v":483680.712862,"t":1730613600}
+{"o":0.0000010921,"h":0.0000011081,"l":0.0000010861,"c":0.0000011044,"v":749387.5201890001,"t":1730617200}
+{"o":0.0000011044,"h":0.0000011101,"l":0.0000010754,"c":0.0000010769,"v":3209167.9212020002,"t":1730620800}
+{"o":0.0000010769,"h":0.0000011671,"l":0.0000010741,"c":0.0000011655,"v":11194128.596640002,"t":1730624400}
+{"o":0.0000011655,"h":0.0000013145,"l":0.0000011537,"c":0.0000013051,"v":12135014.3384160027,"t":1730628000}
+{"o":0.0000013051,"h":0.0000015691,"l":0.0000012874,"c":0.0000012967,"v":37755428.7832159922,"t":1730631600}
+{"o":0.0000012967,"h":0.0000013187,"l":0.0000012764,"c":0.0000012848,"v":3692192.6230000001,"t":1730635200}
+{"o":0.0000012848,"h":0.0000013075,"l":0.0000012601,"c":0.0000012842,"v":2879343.4368170002,"t":1730638800}
+{"o":0.0000012842,"h":0.0000013018,"l":0.0000012612,"c":0.0000012845,"v":587932.626243,"t":1730642400}
+{"o":0.0000012845,"h":0.0000012982,"l":0.0000012606,"c":0.0000012624,"v":601393.8264189999,"t":1730646000}
+{"o":0.0000012624,"h":0.0000012905,"l":0.0000012515,"c":0.0000012681,"v":1211163.9639669999,"t":1730649600}
+{"o":0.0000012681,"h":0.0000012698,"l":0.0000012485,"c":0.0000012573,"v":271440.833702,"t":1730653200}
+{"o":0.0000012573,"h":0.0000012833,"l":0.0000012424,"c":0.0000012616,"v":260199.191564,"t":1730656800}
+{"o":0.0000012616,"h":0.0000012836,"l":0.0000012428,"c":0.0000012648,"v":3427936.8642350002,"t":1730660400}
+{"o":0.0000012648,"h":0.0000012841,"l":0.0000012404,"c":0.0000012658,"v":2916220.7094709999,"t":1730664000}
+{"o":0.0000012658,"h":0.0000013166,"l":0.0000012582,"c":0.0000013041,"v":4400146.3276519999,"t":1730667600}
+{"o":0.0000013041,"h":0.0000013113,"l":0.0000012925,"c":0.0000012999,"v":911537.753334,"t":1730671200}
+{"o":0.0000012999,"h":0.0000013088,"l":0.0000012879,"c":0.0000012925,"v":420951.200316,"t":1730674800}
+{"o":0.0000012925,"h":0.0000013092,"l":0.0000012925,"c":0.0000012998,"v":0.0,"t":1730678400}
+{"o":0.0000012998,"h":0.000001303,"l":0.0000012329,"c":0.0000012414,"v":6459308.6701829992,"t":1730682000}
+{"o":0.0000012414,"h":0.0000012455,"l":0.0000012272,"c":0.0000012294,"v":125034.261408,"t":1730685600}
+{"o":0.0000012294,"h":0.0000012511,"l":0.000001224,"c":0.0000012402,"v":150093.652665,"t":1730689200}
+{"o":0.0000012402,"h":0.0000012411,"l":0.0000012272,"c":0.0000012337,"v":841210.411457,"t":1730692800}
+{"o":0.0000012337,"h":0.0000012467,"l":0.0000012122,"c":0.0000012309,"v":533802.1067209999,"t":1730696400}
+{"o":0.0000012309,"h":0.0000012378,"l":0.0000012213,"c":0.0000012223,"v":128171.373269,"t":1730700000}
+{"o":0.0000012223,"h":0.0000012377,"l":0.0000011983,"c":0.0000012082,"v":1571164.1771480001,"t":1730703600}
+{"o":0.0000012082,"h":0.0000012188,"l":0.0000012009,"c":0.0000012104,"v":4079.236656,"t":1730707200}
+{"o":0.0000012104,"h":0.0000012107,"l":0.0000012005,"c":0.0000012018,"v":0.0,"t":1730710800}
+{"o":0.0000012018,"h":0.0000012035,"l":0.0000011544,"c":0.0000011698,"v":7770111.576347,"t":1730714400}
+{"o":0.0000011698,"h":0.0000011854,"l":0.00000116,"c":0.0000011776,"v":33115.698423,"t":1730718000}
+{"o":0.0000011776,"h":0.0000011851,"l":0.0000011645,"c":0.00000117,"v":418367.600164,"t":1730721600}
+{"o":0.00000117,"h":0.0000011864,"l":0.0000011509,"c":0.0000011622,"v":1566492.8065859999,"t":1730725200}
+{"o":0.0000011622,"h":0.0000011714,"l":0.0000011461,"c":0.0000011589,"v":4107.708698,"t":1730728800}
+{"o":0.0000011589,"h":0.0000011658,"l":0.0000011295,"c":0.0000011415,"v":3003375.752657,"t":1730732400}
+{"o":0.0000011415,"h":0.0000011672,"l":0.0000011156,"c":0.0000011386,"v":7597.852205,"t":1730736000}
+{"o":0.0000011386,"h":0.0000011472,"l":0.0000010691,"c":0.0000010822,"v":11227470.5096120015,"t":1730739600}
+{"o":0.0000010822,"h":0.0000011028,"l":0.000001066,"c":0.0000010871,"v":943158.0903750001,"t":1730743200}
+{"o":0.0000010871,"h":0.0000010882,"l":0.00000108,"c":0.0000010844,"v":0.0,"t":1730746800}
+{"o":0.0000010844,"h":0.0000010977,"l":0.0000010817,"c":0.0000010931,"v":0.0,"t":1730750400}
+{"o":0.0000010931,"h":0.0000011219,"l":0.0000010876,"c":0.0000011138,"v":0.0,"t":1730754000}
+{"o":0.0000011138,"h":0.0000011158,"l":0.00000109,"c":0.000001095,"v":0.0,"t":1730757600}
+{"o":0.000001095,"h":0.0000011012,"l":0.0000010902,"c":0.0000010956,"v":0.0,"t":1730761200}
+{"o":0.0000010956,"h":0.0000010962,"l":0.0000010659,"c":0.0000010725,"v":1525271.4039980001,"t":1730764800}
+{"o":0.0000010725,"h":0.000001084,"l":0.0000010512,"c":0.0000010732,"v":2667708.0748490002,"t":1730768400}
+{"o":0.0000010732,"h":0.0000011006,"l":0.0000010672,"c":0.0000010953,"v":2746022.325888,"t":1730772000}
+{"o":0.0000010953,"h":0.0000011079,"l":0.0000010852,"c":0.000001091,"v":100214.909412,"t":1730775600}
+{"o":0.000001091,"h":0.0000010966,"l":0.0000010541,"c":0.0000010574,"v":4395223.9533550004,"t":1730779200}
+{"o":0.0000010574,"h":0.0000010986,"l":0.0000010205,"c":0.0000010354,"v":17238092.5525350012,"t":1730782800}
+{"o":0.0000010354,"h":0.0000010492,"l":0.0000010335,"c":0.0000010403,"v":1321142.4977780001,"t":1730786400}
+{"o":0.0000010403,"h":0.0000010415,"l":0.0000010273,"c":0.0000010297,"v":670135.9318309999,"t":1730790000}
+{"o":0.0000010297,"h":0.0000010361,"l":0.0000010265,"c":0.0000010307,"v":173145.766647,"t":1730793600}
+{"o":0.0000010307,"h":0.0000010772,"l":0.0000010273,"c":0.0000010682,"v":4871529.0299099991,"t":1730797200}
+{"o":0.0000010682,"h":0.0000010734,"l":0.0000010675,"c":0.0000010687,"v":0.0,"t":1730800800}
+{"o":0.0000010687,"h":0.0000010822,"l":0.0000010615,"c":0.0000010725,"v":1146481.428968,"t":1730804400}
+{"o":0.0000010725,"h":0.000001078,"l":0.0000010606,"c":0.000001068,"v":5937.696408,"t":1730808000}
+{"o":0.000001068,"h":0.0000010891,"l":0.000001064,"c":0.0000010792,"v":984871.206673,"t":1730811600}
+{"o":0.0000010792,"h":0.0000010902,"l":0.0000010515,"c":0.0000010646,"v":1878922.9332059999,"t":1730815200}
+{"o":0.0000010646,"h":0.0000010791,"l":0.0000010482,"c":0.0000010591,"v":530873.939484,"t":1730818800}
+{"o":0.0000010591,"h":0.0000010716,"l":0.0000010404,"c":0.0000010532,"v":65171.471132,"t":1730822400}
+{"o":0.0000010532,"h":0.0000010726,"l":0.000001031,"c":0.0000010467,"v":1405822.6314299998,"t":1730826000}
+{"o":0.0000010467,"h":0.000001058,"l":0.0000010428,"c":0.0000010515,"v":559844.683208,"t":1730829600}
+{"o":0.0000010515,"h":0.000001073,"l":0.0000010479,"c":0.0000010693,"v":0.0,"t":1730833200}
+{"o":0.0000010693,"h":0.0000010788,"l":0.000001041,"c":0.0000010557,"v":1451815.87668,"t":1730836800}
+{"o":0.0000010557,"h":0.0000010732,"l":0.0000010547,"c":0.0000010703,"v":188419.553168,"t":1730840400}
+{"o":0.0000010703,"h":0.0000010797,"l":0.0000010438,"c":0.000001044,"v":43697.173486,"t":1730844000}
+{"o":0.000001044,"h":0.0000010584,"l":0.0000010419,"c":0.0000010569,"v":6645.428094,"t":1730847600}
+{"o":0.0000010569,"h":0.000001097,"l":0.0000010164,"c":0.0000010562,"v":96565.176027,"t":1730851200}
+{"o":0.0000010562,"h":0.0000010686,"l":0.0000010291,"c":0.0000010372,"v":1774803.6327380002,"t":1730854800}
+{"o":0.0000010372,"h":0.0000010731,"l":0.0000009967,"c":0.0000010301,"v":1001179.843403,"t":1730858400}
+{"o":0.0000010301,"h":0.0000010798,"l":0.0000009996,"c":0.000001041,"v":121858.738087,"t":1730862000}
+{"o":0.000001041,"h":0.0000010675,"l":0.0000010216,"c":0.0000010507,"v":143981.526328,"t":1730865600}
+{"o":0.0000010507,"h":0.0000010664,"l":0.0000010365,"c":0.0000010477,"v":753564.854775,"t":1730869200}
+{"o":0.0000010477,"h":0.0000010515,"l":0.0000010277,"c":0.0000010481,"v":0.0,"t":1730872800}
+{"o":0.0000010481,"h":0.0000011333,"l":0.0000010314,"c":0.000001057,"v":12806572.9539390001,"t":1730876400}
+{"o":0.000001057,"h":0.0000010792,"l":0.0000010528,"c":0.0000010606,"v":254144.275103,"t":1730880000}
+{"o":0.0000010606,"h":0.0000010718,"l":0.0000010495,"c":0.0000010586,"v":1076539.719113,"t":1730883600}
+{"o":0.0000010586,"h":0.0000010722,"l":0.0000010518,"c":0.0000010633,"v":1106092.7668550001,"t":1730887200}
+{"o":0.0000010633,"h":0.0000010836,"l":0.000001054,"c":0.0000010723,"v":973276.154711,"t":1730890800}
+{"o":0.0000010723,"h":0.0000010752,"l":0.0000010607,"c":0.0000010742,"v":592513.61447,"t":1730894400}
+{"o":0.0000010742,"h":0.0000010874,"l":0.0000010671,"c":0.0000010788,"v":1405340.190041,"t":1730898000}
+{"o":0.0000010788,"h":0.0000011033,"l":0.0000010582,"c":0.0000010791,"v":657165.623977,"t":1730901600}
+{"o":0.0000010791,"h":0.000001083,"l":0.0000010456,"c":0.0000010584,"v":2182204.1060950002,"t":1730905200}
+{"o":0.0000010584,"h":0.0000010633,"l":0.0000010532,"c":0.0000010539,"v":2455.514401,"t":1730908800}
+{"o":0.0000010539,"h":0.0000010657,"l":0.0000010487,"c":0.0000010548,"v":336368.729558,"t":1730912400}
+{"o":0.0000010548,"h":0.0000010551,"l":0.0000010417,"c":0.0000010437,"v":784762.547559,"t":1730916000}
+{"o":0.0000010437,"h":0.0000010523,"l":0.0000010386,"c":0.0000010421,"v":39471.958038,"t":1730919600}
+{"o":0.0000010421,"h":0.000001066,"l":0.0000010398,"c":0.0000010601,"v":1558684.500368,"t":1730923200}
+{"o":0.0000010601,"h":0.0000010708,"l":0.0000010462,"c":0.0000010578,"v":9383.782369,"t":1730926800}
+{"o":0.0000010578,"h":0.0000010671,"l":0.0000010518,"c":0.0000010634,"v":20448.152822,"t":1730930400}
+{"o":0.0000010634,"h":0.0000010772,"l":0.0000010532,"c":0.0000010677,"v":236685.539043,"t":1730934000}
+{"o":0.0000010677,"h":0.000001072,"l":0.0000010598,"c":0.0000010607,"v":936537.934004,"t":1730937600}
+{"o":0.0000010607,"h":0.0000010675,"l":0.0000010002,"c":0.0000010344,"v":6924408.032234,"t":1730941200}
+{"o":0.0000010344,"h":0.0000010345,"l":0.0000010173,"c":0.0000010198,"v":97612.547206,"t":1730944800}
+{"o":0.0000010198,"h":0.0000010352,"l":0.0000010071,"c":0.0000010202,"v":334685.0,"t":1730948400}
+{"o":0.0000010202,"h":0.0000010254,"l":0.0000010063,"c":0.0000010151,"v":1225794.0489409999,"t":1730952000}
+{"o":0.0000010151,"h":0.0000010188,"l":0.0000010125,"c":0.0000010131,"v":0.0,"t":1730955600}
+{"o":0.0000010131,"h":0.0000010285,"l":0.0000010123,"c":0.0000010206,"v":0.0,"t":1730959200}
+{"o":0.0000010206,"h":0.0000010265,"l":0.0000010142,"c":0.0000010175,"v":0.0,"t":1730962800}
+{"o":0.0000010175,"h":0.0000010181,"l":0.0000010029,"c":0.0000010056,"v":147615.418608,"t":1730966400}
+{"o":0.0000010056,"h":0.0000010142,"l":0.0000010016,"c":0.0000010049,"v":24402.17898,"t":1730970000}
+{"o":0.0000010049,"h":0.0000010182,"l":0.0000009792,"c":0.000000984,"v":2594610.3456700002,"t":1730973600}
+{"o":0.000000984,"h":0.0000009948,"l":0.0000009817,"c":0.0000009915,"v":276201.564731,"t":1730977200}
+{"o":0.0000009915,"h":0.0000009929,"l":0.0000008827,"c":0.0000008888,"v":19324430.5464439988,"t":1730980800}
+{"o":0.0000008888,"h":0.0000009079,"l":0.0000008731,"c":0.0000009054,"v":6549928.6253429996,"t":1730984400}
+{"o":0.0000009054,"h":0.0000009059,"l":0.000000889,"c":0.000000892,"v":506922.093253,"t":1730988000}
+{"o":0.000000892,"h":0.0000009436,"l":0.0000008686,"c":0.0000009144,"v":2520249.1885239999,"t":1730991600}
+{"o":0.0000009144,"h":0.0000009339,"l":0.0000009018,"c":0.0000009198,"v":1981555.3493280001,"t":1730995200}
+{"o":0.0000009198,"h":0.0000009249,"l":0.0000008886,"c":0.0000008902,"v":3208187.9155230001,"t":1730998800}
+{"o":0.0000008902,"h":0.0000008954,"l":0.0000008795,"c":0.0000008858,"v":0.0,"t":1731002400}
+{"o":0.0000008858,"h":0.0000009017,"l":0.0000008798,"c":0.0000008815,"v":672258.801015,"t":1731006000}
+{"o":0.0000008815,"h":0.0000009,"l":0.0000008785,"c":0.0000008939,"v":471805.1475840001,"t":1731009600}
+{"o":0.0000008939,"h":0.0000008981,"l":0.0000008823,"c":0.0000008908,"v":501246.7729320001,"t":1731013200}
+{"o":0.0000008908,"h":0.0000009001,"l":0.0000008119,"c":0.0000008185,"v":10542469.3838500008,"t":1731016800}
+{"o":0.0000008185,"h":0.0000008432,"l":0.0000008118,"c":0.0000008339,"v":6314512.3490460003,"t":1731020400}
+{"o":0.0000008339,"h":0.0000008898,"l":0.0000008148,"c":0.0000008761,"v":4941624.2941670008,"t":1731024000}
+{"o":0.0000008761,"h":0.000000881,"l":0.0000008575,"c":0.0000008656,"v":2333263.3044450004,"t":1731027600}
+{"o":0.0000008656,"h":0.0000008772,"l":0.0000008646,"c":0.0000008758,"v":0.0,"t":1731031200}
+{"o":0.0000008758,"h":0.0000008771,"l":0.0000008529,"c":0.0000008544,"v":37025.910528,"t":1731034800}
+{"o":0.0000008544,"h":0.0000008585,"l":0.000000851,"c":0.0000008567,"v":150000.0,"t":1731038400}
+{"o":0.0000008567,"h":0.0000008577,"l":0.0000008428,"c":0.0000008485,"v":886804.2989409999,"t":1731042000}
+{"o":0.0000008485,"h":0.0000014137,"l":0.0000008452,"c":0.0000014077,"v":102735106.9729200453,"t":1731045600}
+{"o":0.0000014077,"h":0.0000017629,"l":0.0000013933,"c":0.0000014746,"v":60388614.9087430164,"t":1731049200}
+{"o":0.0000014746,"h":0.0000014923,"l":0.0000012821,"c":0.0000012939,"v":24041964.0852809958,"t":1731052800}
+{"o":0.0000012939,"h":0.000001502,"l":0.000001248,"c":0.0000014679,"v":18373541.2843750082,"t":1731056400}
+{"o":0.0000014679,"h":0.0000017705,"l":0.0000014402,"c":0.0000014727,"v":54806622.8968280181,"t":1731060000}
+{"o":0.0000014727,"h":0.0000015023,"l":0.0000014255,"c":0.0000014501,"v":5340804.1458330005,"t":1731063600}
+{"o":0.0000014501,"h":0.0000015798,"l":0.0000014422,"c":0.0000015761,"v":8242282.6682940004,"t":1731067200}
+{"o":0.0000015761,"h":0.0000015795,"l":0.000001391,"c":0.000001407,"v":12531109.1413879991,"t":1731070800}
+{"o":0.000001407,"h":0.0000014436,"l":0.0000012738,"c":0.0000013081,"v":7642336.1784080006,"t":1731074400}
+{"o":0.0000013081,"h":0.0000013222,"l":0.0000012764,"c":0.0000012844,"v":1026495.5588349999,"t":1731078000}
+{"o":0.0000012844,"h":0.0000013111,"l":0.0000012015,"c":0.0000012284,"v":5525244.5113359997,"t":1731081600}
+{"o":0.0000012284,"h":0.0000012594,"l":0.0000012133,"c":0.0000012394,"v":1997007.8248750002,"t":1731085200}
+{"o":0.0000012394,"h":0.000001244,"l":0.0000011123,"c":0.0000011375,"v":20565484.6025290005,"t":1731088800}
+{"o":0.0000011375,"h":0.0000011505,"l":0.0000011274,"c":0.0000011502,"v":35071.716609,"t":1731092400}
+{"o":0.0000011502,"h":0.0000011615,"l":0.0000010836,"c":0.0000010932,"v":4097981.416927,"t":1731096000}
+{"o":0.0000010932,"h":0.000001101,"l":0.0000010416,"c":0.0000010431,"v":6106636.3910529995,"t":1731099600}
+{"o":0.0000010431,"h":0.0000010458,"l":0.0000010251,"c":0.0000010288,"v":1834759.8743029998,"t":1731103200}
+{"o":0.0000010288,"h":0.0000010326,"l":0.0000009973,"c":0.000001,"v":3866541.9855249994,"t":1731106800}
+{"o":0.000001,"h":0.0000010353,"l":0.0000009982,"c":0.0000010301,"v":3535493.1678840001,"t":1731110400}
+{"o":0.0000010301,"h":0.000001045,"l":0.000001028,"c":0.0000010402,"v":1784894.2001350001,"t":1731114000}
+{"o":0.0000010402,"h":0.0000010521,"l":0.0000010343,"c":0.0000010362,"v":47791.412435,"t":1731117600}
+{"o":0.0000010362,"h":0.0000010502,"l":0.0000010323,"c":0.000001044,"v":212683.594133,"t":1731121200}
+{"o":0.000001044,"h":0.0000010443,"l":0.000001028,"c":0.0000010304,"v":2016574.545107,"t":1731124800}
+{"o":0.0000010304,"h":0.0000010948,"l":0.0000010194,"c":0.0000010411,"v":12587986.9153020009,"t":1731128400}
+{"o":0.0000010411,"h":0.0000010507,"l":0.0000010112,"c":0.0000010194,"v":2796367.1422649999,"t":1731132000}
+{"o":0.0000010194,"h":0.000001026,"l":0.0000010191,"c":0.0000010231,"v":0.0,"t":1731135600}
+{"o":0.0000010231,"h":0.0000010298,"l":0.000001011,"c":0.000001017,"v":365680.196101,"t":1731139200}
+{"o":0.000001017,"h":0.0000010905,"l":0.0000010114,"c":0.0000010861,"v":8727794.351412002,"t":1731142800}
+{"o":0.0000010861,"h":0.0000011184,"l":0.0000010765,"c":0.00000111,"v":3764358.723363,"t":1731146400}
+{"o":0.00000111,"h":0.0000011319,"l":0.0000011087,"c":0.0000011134,"v":1608062.289357,"t":1731150000}
+{"o":0.0000011134,"h":0.0000011262,"l":0.0000011022,"c":0.0000011163,"v":13486.582134,"t":1731153600}
+{"o":0.0000011163,"h":0.0000011198,"l":0.0000010573,"c":0.0000010728,"v":6952361.8100910001,"t":1731157200}
+{"o":0.0000010728,"h":0.0000010851,"l":0.000001061,"c":0.0000010692,"v":74519.248006,"t":1731160800}
+{"o":0.0000010692,"h":0.0000010737,"l":0.0000010505,"c":0.0000010538,"v":1565725.1408409998,"t":1731164400}
+{"o":0.0000010538,"h":0.0000010643,"l":0.0000007991,"c":0.0000008189,"v":45292684.7451049984,"t":1731168000}
+{"o":0.0000008189,"h":0.0000008378,"l":0.0000008134,"c":0.0000008247,"v":1821680.485632,"t":1731171600}
+{"o":0.0000008247,"h":0.0000008377,"l":0.0000008202,"c":0.0000008286,"v":2281125.6946410001,"t":1731175200}
+{"o":0.0000008286,"h":0.0000008488,"l":0.0000008253,"c":0.0000008461,"v":2394066.978534,"t":1731178800}
+{"o":0.0000008461,"h":0.0000008478,"l":0.0000008348,"c":0.0000008387,"v":192526.25599,"t":1731182400}
+{"o":0.0000008387,"h":0.0000008549,"l":0.0000008346,"c":0.0000008534,"v":1604263.4881560002,"t":1731186000}
+{"o":0.0000008534,"h":0.0000008562,"l":0.0000008166,"c":0.000000817,"v":5756584.1675850013,"t":1731189600}
+{"o":0.000000817,"h":0.0000008286,"l":0.0000008092,"c":0.0000008279,"v":1047339.3820869999,"t":1731193200}
+{"o":0.0000008279,"h":0.0000008329,"l":0.0000008193,"c":0.0000008245,"v":241796.78858,"t":1731196800}
+{"o":0.0000008245,"h":0.0000008315,"l":0.0000008171,"c":0.0000008257,"v":940346.245716,"t":1731200400}
+{"o":0.0000008257,"h":0.0000008323,"l":0.0000008007,"c":0.0000008108,"v":3886312.2223929996,"t":1731204000}
+{"o":0.0000008108,"h":0.0000008182,"l":0.0000008039,"c":0.0000008182,"v":2640061.3695359998,"t":1731207600}
+{"o":0.0000008182,"h":0.0000008202,"l":0.0000007867,"c":0.0000007879,"v":2982700.7178019998,"t":1731211200}
+{"o":0.0000007879,"h":0.0000008352,"l":0.0000007726,"c":0.0000008125,"v":2221846.544123,"t":1731214800}
+{"o":0.0000008125,"h":0.0000008317,"l":0.0000008094,"c":0.0000008278,"v":4483639.5421939995,"t":1731218400}
+{"o":0.0000008278,"h":0.0000008321,"l":0.0000008173,"c":0.0000008245,"v":1042147.391261,"t":1731222000}
+{"o":0.0000008245,"h":0.0000008283,"l":0.000000815,"c":0.0000008162,"v":282701.396286,"t":1731225600}
+{"o":0.0000008162,"h":0.0000008183,"l":0.0000008122,"c":0.0000008154,"v":0.0,"t":1731229200}
+{"o":0.0000008154,"h":0.0000008283,"l":0.0000008127,"c":0.000000818,"v":3022757.0821190001,"t":1731232800}
+{"o":0.000000818,"h":0.0000008208,"l":0.0000007924,"c":0.0000007997,"v":2609171.6702739997,"t":1731236400}
+{"o":0.0000007997,"h":0.0000008194,"l":0.0000007959,"c":0.0000008098,"v":2715926.493793,"t":1731240000}
+{"o":0.0000008098,"h":0.0000009207,"l":0.0000008043,"c":0.0000009019,"v":25809385.8761719987,"t":1731243600}
+{"o":0.0000009019,"h":0.000000923,"l":0.0000008865,"c":0.0000009059,"v":1387816.3445880001,"t":1731247200}
+{"o":0.0000009059,"h":0.0000009722,"l":0.0000008817,"c":0.0000009397,"v":11787155.2758549992,"t":1731250800}
+{"o":0.0000009397,"h":0.0000009502,"l":0.0000009299,"c":0.0000009371,"v":1232179.9207529998,"t":1731254400}
+{"o":0.0000009371,"h":0.0000009388,"l":0.0000009008,"c":0.000000916,"v":2453398.7246730002,"t":1731258000}
+{"o":0.000000916,"h":0.0000009649,"l":0.0000009073,"c":0.0000009637,"v":6194872.6490759989,"t":1731261600}
+{"o":0.0000009637,"h":0.0000009908,"l":0.0000009582,"c":0.0000009794,"v":515561.569969,"t":1731265200}
+{"o":0.0000009794,"h":0.0000010094,"l":0.0000009629,"c":0.0000009967,"v":2000000.0,"t":1731268800}
+{"o":0.0000009967,"h":0.000001023,"l":0.0000009684,"c":0.0000009849,"v":17058.678027,"t":1731272400}
+{"o":0.0000009849,"h":0.0000010056,"l":0.0000009419,"c":0.0000009573,"v":3085652.7509989995,"t":1731276000}
+{"o":0.0000009573,"h":0.000001002,"l":0.0000009396,"c":0.0000009906,"v":9013642.0126920007,"t":1731279600}
+{"o":0.0000009906,"h":0.0000010021,"l":0.0000009853,"c":0.0000009921,"v":3883020.6683799997,"t":1731283200}
+{"o":0.0000009921,"h":0.0000010044,"l":0.0000009739,"c":0.0000009895,"v":917899.689576,"t":1731286800}
+{"o":0.0000009895,"h":0.000001026,"l":0.0000009836,"c":0.0000010163,"v":2946159.9406659999,"t":1731290400}
+{"o":0.0000010163,"h":0.0000010324,"l":0.0000010037,"c":0.0000010106,"v":438538.029399,"t":1731294000}
+{"o":0.0000010106,"h":0.0000010274,"l":0.0000009852,"c":0.0000009963,"v":2640024.2307580002,"t":1731297600}
+{"o":0.0000009963,"h":0.0000010146,"l":0.0000008661,"c":0.0000008742,"v":16362834.2153930012,"t":1731301200}
+{"o":0.0000008742,"h":0.0000009441,"l":0.0000008631,"c":0.000000906,"v":13153605.3887830004,"t":1731304800}
+{"o":0.000000906,"h":0.0000009102,"l":0.000000874,"c":0.0000008809,"v":10322935.2264640015,"t":1731308400}
+{"o":0.0000008809,"h":0.0000009221,"l":0.0000008623,"c":0.0000008866,"v":28375781.8542819992,"t":1731312000}
+{"o":0.0000008866,"h":0.0000014276,"l":0.0000008586,"c":0.0000013139,"v":96056572.5150350481,"t":1731315600}
+{"o":0.0000013139,"h":0.0000013257,"l":0.0000012029,"c":0.0000012606,"v":10796261.255636001,"t":1731319200}
+{"o":0.0000012606,"h":0.0000017754,"l":0.0000012441,"c":0.0000016899,"v":61986038.7051450014,"t":1731322800}
+{"o":0.0000016899,"h":0.0000022799,"l":0.0000016687,"c":0.0000020921,"v":109087818.2519159168,"t":1731326400}
+{"o":0.0000020921,"h":0.0000079053,"l":0.0000020799,"c":0.0000058567,"v":486153464.8439189792,"t":1731330000}
+{"o":0.0000058567,"h":0.0000088983,"l":0.0000050261,"c":0.0000071668,"v":195637173.3644810915,"t":1731333600}
+{"o":0.0000071668,"h":0.0000077304,"l":0.0000056223,"c":0.0000056944,"v":50389145.8119639903,"t":1731337200}
+{"o":0.0000056944,"h":0.0000072779,"l":0.0000051261,"c":0.0000061823,"v":37732505.7970909998,"t":1731340800}
+{"o":0.0000061823,"h":0.0000063052,"l":0.0000039137,"c":0.0000051211,"v":124773733.9351639152,"t":1731344400}
+{"o":0.0000051211,"h":0.0000055403,"l":0.0000039426,"c":0.000004479,"v":56092284.7815399542,"t":1731348000}
+{"o":0.000004479,"h":0.0000049256,"l":0.0000043754,"c":0.0000044941,"v":20361987.9221329913,"t":1731351600}
+{"o":0.0000044941,"h":0.0000057782,"l":0.0000043909,"c":0.000005623,"v":56350547.0501869842,"t":1731355200}
+{"o":0.000005623,"h":0.0000060472,"l":0.0000054679,"c":0.0000055786,"v":11170704.1792759988,"t":1731358800}
+{"o":0.0000055786,"h":0.0000056669,"l":0.0000051644,"c":0.0000053843,"v":9560688.4711770006,"t":1731362400}
+{"o":0.0000053843,"h":0.0000073464,"l":0.0000052527,"c":0.0000069747,"v":24861714.1326779947,"t":1731366000}
+{"o":0.0000069747,"h":0.000007662,"l":0.0000059652,"c":0.0000062036,"v":44555164.3748210296,"t":1731369600}
+{"o":0.0000062036,"h":0.0000062748,"l":0.0000058032,"c":0.0000060117,"v":10820913.1538929977,"t":1731373200}
+{"o":0.0000060117,"h":0.0000061616,"l":0.0000052708,"c":0.0000053508,"v":11027356.9512159992,"t":1731376800}
+{"o":0.0000053508,"h":0.0000055582,"l":0.0000050504,"c":0.0000054514,"v":15378207.544298999,"t":1731380400}
+{"o":0.0000054514,"h":0.0000066179,"l":0.0000054266,"c":0.0000065232,"v":10187809.9759699982,"t":1731384000}
+{"o":0.0000065232,"h":0.0000066729,"l":0.0000062962,"c":0.0000063638,"v":2586094.8391450006,"t":1731387600}
+{"o":0.0000063638,"h":0.0000070531,"l":0.0000062489,"c":0.0000068282,"v":13141535.4611910041,"t":1731391200}
+{"o":0.0000068282,"h":0.0000070177,"l":0.0000064879,"c":0.0000068436,"v":13200857.8227229975,"t":1731394800}
+{"o":0.0000068436,"h":0.0000081548,"l":0.0000064757,"c":0.0000065448,"v":36938643.7723500058,"t":1731398400}
+{"o":0.0000065448,"h":0.0000078111,"l":0.0000065323,"c":0.0000069211,"v":15060844.6433209963,"t":1731402000}
+{"o":0.0000069211,"h":0.0000071539,"l":0.0000058269,"c":0.0000065551,"v":18895307.6248699948,"t":1731405600}
+{"o":0.0000065551,"h":0.0000068346,"l":0.0000061508,"c":0.0000063777,"v":11036256.110255003,"t":1731409200}
+{"o":0.0000063777,"h":0.0000065746,"l":0.0000060234,"c":0.0000062554,"v":3455191.3096639998,"t":1731412800}
+{"o":0.0000062554,"h":0.0000073038,"l":0.0000062185,"c":0.0000069763,"v":12373507.711342996,"t":1731416400}
+{"o":0.0000069763,"h":0.0000072025,"l":0.0000067035,"c":0.0000069275,"v":1958951.713336,"t":1731420000}
+{"o":0.0000069275,"h":0.0000074502,"l":0.0000069008,"c":0.0000071815,"v":5538990.2915729992,"t":1731423600}
+{"o":0.0000071815,"h":0.000007478,"l":0.0000068769,"c":0.0000073032,"v":3337284.523848,"t":1731427200}
+{"o":0.0000073032,"h":0.0000077731,"l":0.0000072544,"c":0.0000074428,"v":6520686.8707949994,"t":1731430800}
+{"o":0.0000074428,"h":0.00000973,"l":0.0000072773,"c":0.0000090898,"v":22161445.0440870039,"t":1731434400}
+{"o":0.0000090898,"h":0.0000105807,"l":0.0000087382,"c":0.0000094406,"v":23275431.7071870044,"t":1731438000}
+{"o":0.0000094406,"h":0.000012721,"l":0.0000093343,"c":0.0000110368,"v":41817726.7052340284,"t":1731441600}
+{"o":0.0000110368,"h":0.0000112193,"l":0.0000092217,"c":0.0000095665,"v":23329974.9947110079,"t":1731445200}
+{"o":0.0000095665,"h":0.0000096866,"l":0.0000088761,"c":0.0000093748,"v":8926695.7866310012,"t":1731448800}
+{"o":0.0000093748,"h":0.0000100958,"l":0.0000088199,"c":0.0000100831,"v":13262703.0994690023,"t":1731452400}
+{"o":0.0000100831,"h":0.0000112342,"l":0.0000100096,"c":0.0000104669,"v":10998921.7348770034,"t":1731456000}
+{"o":0.0000104669,"h":0.0000106786,"l":0.0000095582,"c":0.0000097132,"v":5692982.1671539983,"t":1731459600}
+{"o":0.0000097132,"h":0.0000101104,"l":0.00000896,"c":0.0000092035,"v":4059233.3687600004,"t":1731463200}
+{"o":0.0000092035,"h":0.0000094692,"l":0.0000089858,"c":0.000009436,"v":2439005.8696790007,"t":1731466800}
+{"o":0.000009436,"h":0.0000140672,"l":0.0000092321,"c":0.000012586,"v":24397503.8285709955,"t":1731470400}
+{"o":0.000012586,"h":0.000013316,"l":0.0000111106,"c":0.0000112663,"v":12497210.7509520054,"t":1731474000}
+{"o":0.0000112663,"h":0.0000127216,"l":0.0000109541,"c":0.000012693,"v":7605385.0758999996,"t":1731477600}
+{"o":0.000012693,"h":0.0000169382,"l":0.0000124735,"c":0.0000135819,"v":35522379.05757799,"t":1731481200}
+{"o":0.0000135819,"h":0.0000136675,"l":0.0000111957,"c":0.0000112944,"v":11881710.3242900018,"t":1731484800}
+{"o":0.0000112944,"h":0.0000127437,"l":0.0000110285,"c":0.0000122837,"v":12675772.9126689937,"t":1731488400}
+{"o":0.0000122837,"h":0.0000142712,"l":0.000012143,"c":0.0000135951,"v":12520762.9849840049,"t":1731492000}
+{"o":0.0000135951,"h":0.0000139116,"l":0.000010493,"c":0.0000110727,"v":16654784.276599003,"t":1731495600}
+{"o":0.0000110727,"h":0.0000122141,"l":0.0000099066,"c":0.0000100878,"v":23712373.5448179953,"t":1731499200}
+{"o":0.0000100878,"h":0.0000104012,"l":0.0000086254,"c":0.0000100809,"v":26822708.6906470023,"t":1731502800}
+{"o":0.0000100809,"h":0.0000103521,"l":0.0000084781,"c":0.0000092303,"v":16728267.3081229981,"t":1731506400}
+{"o":0.0000092303,"h":0.0000095285,"l":0.0000088275,"c":0.0000091835,"v":6264027.9472039994,"t":1731510000}
+{"o":0.0000091835,"h":0.0000095279,"l":0.0000087738,"c":0.0000089897,"v":2583109.0406360002,"t":1731513600}
+{"o":0.0000089897,"h":0.0000093608,"l":0.0000087555,"c":0.0000088167,"v":2966185.1089290003,"t":1731517200}
+{"o":0.0000088167,"h":0.0000093894,"l":0.0000087806,"c":0.0000088811,"v":4219175.9910089988,"t":1731520800}
+{"o":0.0000088811,"h":0.0000098413,"l":0.0000074111,"c":0.0000083802,"v":31921512.2825950049,"t":1731524400}
+{"o":0.0000083802,"h":0.0000084888,"l":0.0000077008,"c":0.0000078703,"v":5101774.1226489991,"t":1731528000}
+{"o":0.0000078703,"h":0.0000081123,"l":0.0000076864,"c":0.0000079157,"v":893892.9421389998,"t":1731531600}
+{"o":0.0000079157,"h":0.0000086341,"l":0.000007752,"c":0.0000084736,"v":3708005.5057890001,"t":1731535200}
+{"o":0.0000084736,"h":0.0000094584,"l":0.000008304,"c":0.0000090379,"v":6777171.1717199991,"t":1731538800}
+{"o":0.0000090379,"h":0.0000092014,"l":0.0000074346,"c":0.0000079704,"v":25046402.1179570034,"t":1731542400}
+{"o":0.0000079704,"h":0.0000087434,"l":0.0000078657,"c":0.0000085854,"v":7172884.6838439992,"t":1731546000}
+{"o":0.0000085854,"h":0.0000103674,"l":0.0000085792,"c":0.0000101225,"v":10562169.2963910047,"t":1731549600}
+{"o":0.0000101225,"h":0.0000103077,"l":0.0000097242,"c":0.0000097868,"v":2275915.4953160002,"t":1731553200}
+{"o":0.0000097868,"h":0.0000190313,"l":0.0000097487,"c":0.0000111466,"v":79816840.398905009,"t":1731556800}
+{"o":0.0000111466,"h":0.0000115308,"l":0.0000109412,"c":0.0000114508,"v":4999429.3754979987,"t":1731560400}
+{"o":0.0000114508,"h":0.0000117045,"l":0.0000107371,"c":0.0000109881,"v":1864789.6814700004,"t":1731564000}
+{"o":0.0000109881,"h":0.0000110283,"l":0.0000099979,"c":0.000010208,"v":4302210.7406199994,"t":1731567600}
+{"o":0.000010208,"h":0.0000104367,"l":0.0000099172,"c":0.0000103239,"v":2707075.0305020004,"t":1731571200}
+{"o":0.0000103239,"h":0.0000104563,"l":0.00000991,"c":0.0000099556,"v":1661806.9299529998,"t":1731574800}
+{"o":0.0000099556,"h":0.0000101707,"l":0.0000097145,"c":0.0000099252,"v":2127461.2430500002,"t":1731578400}
+{"o":0.0000099252,"h":0.0000101067,"l":0.000008061,"c":0.00000819,"v":9618357.9994920008,"t":1731582000}
+{"o":0.00000819,"h":0.0000086452,"l":0.0000081358,"c":0.0000083651,"v":3476870.7910530004,"t":1731585600}
+{"o":0.0000083651,"h":0.0000131632,"l":0.0000082333,"c":0.0000101581,"v":52798612.3640829846,"t":1731589200}
+{"o":0.0000101581,"h":0.000010538,"l":0.0000095507,"c":0.0000098882,"v":2789210.9298320008,"t":1731592800}
+{"o":0.0000098882,"h":0.0000111358,"l":0.0000069943,"c":0.0000089166,"v":54677239.6703800187,"t":1731596400}
+{"o":0.0000089166,"h":0.0000089784,"l":0.0000075053,"c":0.0000078913,"v":21853226.0376580097,"t":1731600000}
+{"o":0.0000078913,"h":0.0000079885,"l":0.0000066138,"c":0.000006689,"v":14875995.9072170015,"t":1731603600}
+{"o":0.000006689,"h":0.000007361,"l":0.0000065518,"c":0.0000072683,"v":18025418.2411940061,"t":1731607200}
+{"o":0.0000072683,"h":0.0000074002,"l":0.0000067114,"c":0.0000070318,"v":13780782.8091690019,"t":1731610800}
+{"o":0.0000070318,"h":0.0000071422,"l":0.000006248,"c":0.0000063604,"v":8452384.5319700018,"t":1731614400}
+{"o":0.0000063604,"h":0.0000073618,"l":0.0000056404,"c":0.0000059553,"v":47415807.1643480062,"t":1731618000}
+{"o":0.0000059553,"h":0.0000074316,"l":0.000005722,"c":0.0000073489,"v":16990914.6776210032,"t":1731621600}
+{"o":0.0000073489,"h":0.0000080387,"l":0.0000072258,"c":0.0000073708,"v":9723846.8978079986,"t":1731625200}
+{"o":0.0000073708,"h":0.0000074207,"l":0.0000060475,"c":0.0000061358,"v":11090724.7635049988,"t":1731628800}
+{"o":0.0000061358,"h":0.0000062358,"l":0.0000056735,"c":0.0000057773,"v":17014989.7338189967,"t":1731632400}
+{"o":0.0000057773,"h":0.0000058514,"l":0.0000049358,"c":0.0000049468,"v":17939561.4506760053,"t":1731636000}
+{"o":0.0000049468,"h":0.0000049852,"l":0.0000047274,"c":0.0000048226,"v":5599622.5485999985,"t":1731639600}
+{"o":0.0000048226,"h":0.0000049306,"l":0.0000044931,"c":0.0000045702,"v":3556636.5593670001,"t":1731643200}
+{"o":0.0000045702,"h":0.0000058368,"l":0.000004461,"c":0.0000048315,"v":27914109.1216120049,"t":1731646800}
+{"o":0.0000048315,"h":0.0000057874,"l":0.0000046602,"c":0.0000057528,"v":19988378.9053030051,"t":1731650400}
+{"o":0.0000057528,"h":0.0000058072,"l":0.0000049521,"c":0.0000049873,"v":9843402.506779002,"t":1731654000}
+{"o":0.0000049873,"h":0.0000060184,"l":0.0000047636,"c":0.0000057687,"v":14586192.8542860001,"t":1731657600}
+{"o":0.0000057687,"h":0.0000058185,"l":0.0000056514,"c":0.0000057605,"v":1189395.0882100002,"t":1731661200}
+{"o":0.0000057605,"h":0.0000057774,"l":0.0000054141,"c":0.0000056146,"v":5168486.8485669978,"t":1731664800}
+{"o":0.0000056146,"h":0.0000058449,"l":0.0000055753,"c":0.0000056489,"v":4267141.6311440002,"t":1731668400}
+{"o":0.0000056489,"h":0.0000057896,"l":0.0000055897,"c":0.0000056422,"v":2691256.0915629999,"t":1731672000}
+{"o":0.0000056422,"h":0.0000056652,"l":0.0000048414,"c":0.0000048506,"v":37997841.6815870032,"t":1731675600}
+{"o":0.0000048506,"h":0.0000053789,"l":0.0000047911,"c":0.0000049578,"v":9685747.3392919991,"t":1731679200}
+{"o":0.0000049578,"h":0.0000050708,"l":0.0000043503,"c":0.0000044525,"v":11261046.0985189993,"t":1731682800}
+{"o":0.0000044525,"h":0.0000045694,"l":0.0000043856,"c":0.0000044923,"v":676291.0355430001,"t":1731686400}
+{"o":0.0000044923,"h":0.0000045399,"l":0.0000043938,"c":0.0000044401,"v":1012946.652073,"t":1731690000}
+{"o":0.0000044401,"h":0.0000044929,"l":0.0000042636,"c":0.0000042818,"v":3157122.7676210003,"t":1731693600}
+{"o":0.0000042818,"h":0.000004295,"l":0.0000039602,"c":0.0000040512,"v":6609127.4485219996,"t":1731697200}
+{"o":0.0000040512,"h":0.0000041818,"l":0.0000039489,"c":0.000004103,"v":6132743.1173400003,"t":1731700800}
+{"o":0.000004103,"h":0.0000048822,"l":0.0000037433,"c":0.0000038483,"v":41270039.1034479812,"t":1731704400}
+{"o":0.0000038483,"h":0.0000038927,"l":0.0000037428,"c":0.0000037687,"v":1297156.1201659997,"t":1731708000}
+{"o":0.0000037687,"h":0.0000038149,"l":0.0000032001,"c":0.000003267,"v":19136425.4216949977,"t":1731711600}
+{"o":0.000003267,"h":0.0000034027,"l":0.000003219,"c":0.0000033825,"v":5267269.6804200001,"t":1731715200}
+{"o":0.0000033825,"h":0.0000036102,"l":0.0000033539,"c":0.0000035842,"v":4996400.8268100005,"t":1731718800}
+{"o":0.0000035842,"h":0.0000036384,"l":0.0000034313,"c":0.0000034494,"v":4162881.0364780002,"t":1731722400}
+{"o":0.0000034494,"h":0.00000357,"l":0.0000033938,"c":0.0000035276,"v":2166871.6914019999,"t":1731726000}
+{"o":0.0000035276,"h":0.0000037363,"l":0.0000035201,"c":0.000003656,"v":7269761.9015969997,"t":1731729600}
+{"o":0.000003656,"h":0.0000036645,"l":0.0000034791,"c":0.000003542,"v":4545210.3551679989,"t":1731733200}
+{"o":0.000003542,"h":0.0000035856,"l":0.0000033037,"c":0.0000035154,"v":8528477.1346089989,"t":1731736800}
+{"o":0.0000035154,"h":0.0000035197,"l":0.0000029231,"c":0.0000031005,"v":21955996.7630640045,"t":1731740400}
+{"o":0.0000031005,"h":0.0000032019,"l":0.0000030112,"c":0.0000031844,"v":5104077.2947279997,"t":1731744000}
+{"o":0.0000031844,"h":0.0000038435,"l":0.0000031761,"c":0.0000037803,"v":15927636.758688001,"t":1731747600}
+{"o":0.0000037803,"h":0.0000039544,"l":0.0000037523,"c":0.0000039186,"v":3529197.5660300003,"t":1731751200}
+{"o":0.0000039186,"h":0.0000045322,"l":0.0000038702,"c":0.0000042255,"v":20916047.5331030004,"t":1731754800}
+{"o":0.0000042255,"h":0.0000045216,"l":0.0000041421,"c":0.0000044546,"v":5406572.8546349993,"t":1731758400}
+{"o":0.0000044546,"h":0.0000044848,"l":0.0000035929,"c":0.000004111,"v":28506855.3961500116,"t":1731762000}
+{"o":0.000004111,"h":0.0000054658,"l":0.0000040869,"c":0.0000042821,"v":53636524.0679969937,"t":1731765600}
+{"o":0.0000042821,"h":0.0000046854,"l":0.0000042438,"c":0.0000046588,"v":10940031.9361249991,"t":1731769200}
+{"o":0.0000046588,"h":0.0000047117,"l":0.0000043985,"c":0.0000044306,"v":4229019.9909080006,"t":1731772800}
+{"o":0.0000044306,"h":0.0000044467,"l":0.0000042784,"c":0.0000043,"v":1669247.0412240003,"t":1731776400}
+{"o":0.0000043,"h":0.0000044494,"l":0.0000042717,"c":0.0000043896,"v":1813807.7570140001,"t":1731780000}
+{"o":0.0000043896,"h":0.0000045384,"l":0.000004356,"c":0.0000043787,"v":4469743.5881319996,"t":1731783600}
+{"o":0.0000043787,"h":0.0000044149,"l":0.0000042001,"c":0.0000042634,"v":4833774.2049700012,"t":1731787200}
+{"o":0.0000042634,"h":0.0000043106,"l":0.000004195,"c":0.0000042165,"v":1501902.2985219997,"t":1731790800}
+{"o":0.0000042165,"h":0.0000042686,"l":0.0000040904,"c":0.0000042092,"v":4587510.5038940003,"t":1731794400}
+{"o":0.0000042092,"h":0.0000042706,"l":0.00000417,"c":0.0000042248,"v":255871.612353,"t":1731798000}
+{"o":0.0000042248,"h":0.000004401,"l":0.0000041705,"c":0.0000043594,"v":3526074.1135559985,"t":1731801600}
+{"o":0.0000043594,"h":0.0000044277,"l":0.000004093,"c":0.000004157,"v":3472904.3136740001,"t":1731805200}
+{"o":0.000004157,"h":0.0000044772,"l":0.0000041333,"c":0.0000043875,"v":5713675.8975050002,"t":1731808800}
+{"o":0.0000043875,"h":0.000004961,"l":0.0000042835,"c":0.0000048207,"v":7854293.4787229998,"t":1731812400}
+{"o":0.0000048207,"h":0.000005061,"l":0.0000044635,"c":0.0000045723,"v":10318449.3057389967,"t":1731816000}
+{"o":0.0000045723,"h":0.0000047048,"l":0.0000044492,"c":0.0000045218,"v":1734203.8048080001,"t":1731819600}
+{"o":0.0000045218,"h":0.0000046169,"l":0.0000044585,"c":0.0000044831,"v":524271.519138,"t":1731823200}
+{"o":0.0000044831,"h":0.0000046128,"l":0.0000044784,"c":0.0000046,"v":991697.720074,"t":1731826800}
+{"o":0.0000046,"h":0.0000046028,"l":0.0000043748,"c":0.000004592,"v":3848842.1800540001,"t":1731830400}
+{"o":0.000004592,"h":0.0000051186,"l":0.0000045739,"c":0.0000050656,"v":8140369.7110519996,"t":1731834000}
+{"o":0.0000050656,"h":0.0000052045,"l":0.0000049613,"c":0.0000051226,"v":2039739.968141,"t":1731837600}
+{"o":0.0000051226,"h":0.0000052756,"l":0.000004516,"c":0.0000047077,"v":12643584.1648850013,"t":1731841200}
diff --git a/So11111111111111111111111111111111111111112_STKmfGGegeoYqrHrJ3nvTafSvRC6GJJBbLwN1cqpump.json b/So11111111111111111111111111111111111111112_STKmfGGegeoYqrHrJ3nvTafSvRC6GJJBbLwN1cqpump.json
new file mode 100644
index 0000000000000000000000000000000000000000..429e9ac32d5515a35216b3d9969ed5dc016a7dea
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_STKmfGGegeoYqrHrJ3nvTafSvRC6GJJBbLwN1cqpump.json
@@ -0,0 +1,733 @@
+{"o":0.0000002026,"h":0.0000002086,"l":0.0000002019,"c":0.0000002076,"v":12875628.3450479992,"t":1732806000}
+{"o":0.0000002076,"h":0.0000002076,"l":0.0000002036,"c":0.0000002048,"v":2533762.4405680001,"t":1732809600}
+{"o":0.0000002048,"h":0.0000002048,"l":0.0000002018,"c":0.0000002028,"v":1822995.7297809999,"t":1732813200}
+{"o":0.0000002028,"h":0.000000203,"l":0.0000002013,"c":0.0000002017,"v":1585933.1049840001,"t":1732816800}
+{"o":0.0000002017,"h":0.0000002034,"l":0.0000002016,"c":0.0000002027,"v":0.0,"t":1732820400}
+{"o":0.0000002027,"h":0.0000002042,"l":0.0000002021,"c":0.0000002025,"v":0.0,"t":1732824000}
+{"o":0.0000002025,"h":0.0000002027,"l":0.0000002015,"c":0.0000002023,"v":0.0,"t":1732827600}
+{"o":0.0000002023,"h":0.0000002034,"l":0.0000002005,"c":0.0000002006,"v":0.0,"t":1732831200}
+{"o":0.0000002006,"h":0.000000202,"l":0.0000002002,"c":0.0000002014,"v":148921.208981,"t":1732834800}
+{"o":0.0000002014,"h":0.0000002021,"l":0.0000002004,"c":0.000000202,"v":0.0,"t":1732838400}
+{"o":0.000000202,"h":0.0000002037,"l":0.0000002008,"c":0.0000002011,"v":0.0,"t":1732842000}
+{"o":0.0000002011,"h":0.0000002019,"l":0.0000001977,"c":0.0000001981,"v":0.0,"t":1732845600}
+{"o":0.0000001981,"h":0.0000002115,"l":0.0000001926,"c":0.0000001935,"v":28552363.5356040001,"t":1732849200}
+{"o":0.0000001935,"h":0.0000002247,"l":0.0000001934,"c":0.0000002243,"v":44212792.7199339941,"t":1732852800}
+{"o":0.0000002243,"h":0.0000002608,"l":0.0000002227,"c":0.0000002592,"v":25410778.442295,"t":1732856400}
+{"o":0.0000002592,"h":0.0000002825,"l":0.0000002584,"c":0.0000002815,"v":15389789.0894729998,"t":1732860000}
+{"o":0.0000002815,"h":0.0000004111,"l":0.0000002806,"c":0.000000345,"v":124505112.3456630111,"t":1732863600}
+{"o":0.000000345,"h":0.0000004133,"l":0.0000003415,"c":0.000000411,"v":31483501.6869959943,"t":1732867200}
+{"o":0.000000411,"h":0.0000134151,"l":0.0000004037,"c":0.0000058038,"v":2559845435.7708654404,"t":1732870800}
+{"o":0.0000058038,"h":0.000013259,"l":0.0000045129,"c":0.0000128264,"v":512387882.7621719241,"t":1732874400}
+{"o":0.0000128264,"h":0.0000187611,"l":0.0000061563,"c":0.0000082525,"v":724974051.5009012222,"t":1732878000}
+{"o":0.0000082525,"h":0.0000102226,"l":0.0000042703,"c":0.000009527,"v":357316311.4316344857,"t":1732881600}
+{"o":0.000009527,"h":0.0000105966,"l":0.0000062856,"c":0.0000083298,"v":156186218.0238418877,"t":1732885200}
+{"o":0.0000083298,"h":0.0000095835,"l":0.0000063698,"c":0.0000090648,"v":84598168.9738640338,"t":1732888800}
+{"o":0.0000090648,"h":0.0000094137,"l":0.0000053238,"c":0.0000054543,"v":117184552.3794818968,"t":1732892400}
+{"o":0.0000054543,"h":0.0000057977,"l":0.0000015877,"c":0.000002069,"v":635134857.4558557272,"t":1732896000}
+{"o":0.000002069,"h":0.0000030748,"l":0.0000020078,"c":0.0000024286,"v":132985724.9960460514,"t":1732899600}
+{"o":0.0000024286,"h":0.0000024317,"l":0.000001081,"c":0.0000011467,"v":168948051.7494120598,"t":1732903200}
+{"o":0.0000011467,"h":0.0000014383,"l":0.0000007734,"c":0.0000013893,"v":309961725.3630181551,"t":1732906800}
+{"o":0.0000013893,"h":0.0000054403,"l":0.0000013672,"c":0.0000037506,"v":226475825.1073311269,"t":1732910400}
+{"o":0.0000037506,"h":0.0000058087,"l":0.0000037229,"c":0.0000044127,"v":65930914.1521429867,"t":1732914000}
+{"o":0.0000044127,"h":0.000006165,"l":0.0000042724,"c":0.0000058976,"v":94511246.0691961646,"t":1732917600}
+{"o":0.0000058976,"h":0.0000079421,"l":0.0000051685,"c":0.0000058099,"v":85714234.7437880486,"t":1732921200}
+{"o":0.0000058099,"h":0.0000062212,"l":0.0000048859,"c":0.0000050497,"v":27699296.455997996,"t":1732924800}
+{"o":0.0000050497,"h":0.0000064452,"l":0.0000046985,"c":0.0000058526,"v":27562246.0532250032,"t":1732928400}
+{"o":0.0000058526,"h":0.0000058588,"l":0.0000035183,"c":0.000003676,"v":53856295.0398109928,"t":1732932000}
+{"o":0.000003676,"h":0.000004952,"l":0.0000032587,"c":0.0000032958,"v":35499259.4177530184,"t":1732935600}
+{"o":0.0000032958,"h":0.0000037734,"l":0.0000023866,"c":0.0000027259,"v":91099061.9901739955,"t":1732939200}
+{"o":0.0000027259,"h":0.0000036332,"l":0.0000026888,"c":0.0000034514,"v":54537820.0769190118,"t":1732942800}
+{"o":0.0000034514,"h":0.0000040159,"l":0.0000034257,"c":0.0000037211,"v":23458107.7295919955,"t":1732946400}
+{"o":0.0000037211,"h":0.0000061228,"l":0.0000036313,"c":0.0000052137,"v":45763218.3749760091,"t":1732950000}
+{"o":0.0000052137,"h":0.0000059104,"l":0.0000047232,"c":0.0000047457,"v":19968250.735443987,"t":1732953600}
+{"o":0.0000047457,"h":0.0000048533,"l":0.0000043549,"c":0.0000045619,"v":13324902.3048310056,"t":1732957200}
+{"o":0.0000045619,"h":0.0000046298,"l":0.0000036467,"c":0.0000041595,"v":26806548.759881001,"t":1732960800}
+{"o":0.0000041595,"h":0.0000043816,"l":0.0000031742,"c":0.0000033041,"v":24848615.4491369985,"t":1732964400}
+{"o":0.0000033041,"h":0.0000037612,"l":0.0000025885,"c":0.0000036956,"v":66153419.8123660088,"t":1732968000}
+{"o":0.0000036956,"h":0.0000037268,"l":0.0000034142,"c":0.000003478,"v":4771693.7907869993,"t":1732971600}
+{"o":0.000003478,"h":0.0000038961,"l":0.0000033688,"c":0.0000036902,"v":16301418.5999960005,"t":1732975200}
+{"o":0.0000036902,"h":0.0000038542,"l":0.0000035217,"c":0.0000037399,"v":11262322.8208699953,"t":1732978800}
+{"o":0.0000037399,"h":0.0000039334,"l":0.0000037288,"c":0.0000038284,"v":6071890.7907359982,"t":1732982400}
+{"o":0.0000038284,"h":0.0000046871,"l":0.0000035703,"c":0.0000042237,"v":34931049.0856250226,"t":1732986000}
+{"o":0.0000042237,"h":0.0000060787,"l":0.0000042168,"c":0.0000059771,"v":61502967.0259490088,"t":1732989600}
+{"o":0.0000059771,"h":0.0000068673,"l":0.0000048117,"c":0.0000052038,"v":61618985.3761430681,"t":1732993200}
+{"o":0.0000052038,"h":0.000007099,"l":0.0000051447,"c":0.0000069532,"v":33363198.941119995,"t":1732996800}
+{"o":0.0000069532,"h":0.0000082071,"l":0.0000062082,"c":0.0000064663,"v":36023210.1346020326,"t":1733000400}
+{"o":0.0000064663,"h":0.0000065431,"l":0.0000057422,"c":0.0000061313,"v":12913000.065383004,"t":1733004000}
+{"o":0.0000061313,"h":0.0000077778,"l":0.0000052101,"c":0.0000052776,"v":39382025.4735090286,"t":1733007600}
+{"o":0.0000052776,"h":0.0000065936,"l":0.0000051948,"c":0.0000065412,"v":19754929.005857002,"t":1733011200}
+{"o":0.0000065412,"h":0.0000072114,"l":0.0000061996,"c":0.0000067114,"v":12949431.5623720028,"t":1733014800}
+{"o":0.0000067114,"h":0.0000067935,"l":0.0000045828,"c":0.0000049853,"v":31535378.1854269952,"t":1733018400}
+{"o":0.0000049853,"h":0.000005074,"l":0.0000046852,"c":0.0000050346,"v":16381569.5025610011,"t":1733022000}
+{"o":0.0000050346,"h":0.000005319,"l":0.0000044442,"c":0.0000044604,"v":22325120.701528009,"t":1733025600}
+{"o":0.0000044604,"h":0.0000048999,"l":0.0000043153,"c":0.0000045549,"v":13614044.7982029915,"t":1733029200}
+{"o":0.0000045549,"h":0.0000070126,"l":0.0000043617,"c":0.0000060989,"v":61367403.1202279702,"t":1733032800}
+{"o":0.0000060989,"h":0.0000066266,"l":0.0000057406,"c":0.0000057772,"v":19744870.5662619844,"t":1733036400}
+{"o":0.0000057772,"h":0.0000059148,"l":0.0000051754,"c":0.0000055096,"v":14359378.4120090101,"t":1733040000}
+{"o":0.0000055096,"h":0.0000061165,"l":0.0000052848,"c":0.0000058926,"v":10837815.6070109978,"t":1733043600}
+{"o":0.0000058926,"h":0.0000059728,"l":0.0000047804,"c":0.0000051787,"v":16149059.1462299936,"t":1733047200}
+{"o":0.0000051787,"h":0.0000052139,"l":0.0000046262,"c":0.0000046296,"v":7698794.9541260023,"t":1733050800}
+{"o":0.0000046296,"h":0.000006032,"l":0.0000046242,"c":0.0000057747,"v":20644127.6024859957,"t":1733054400}
+{"o":0.0000057747,"h":0.0000063598,"l":0.0000048076,"c":0.000005242,"v":22380923.6560539939,"t":1733058000}
+{"o":0.000005242,"h":0.0000070674,"l":0.000005217,"c":0.00000557,"v":49689348.1150830165,"t":1733061600}
+{"o":0.00000557,"h":0.0000059849,"l":0.0000055131,"c":0.0000058465,"v":5592915.6682250015,"t":1733065200}
+{"o":0.0000058465,"h":0.0000075857,"l":0.0000057771,"c":0.0000070913,"v":24874590.0532499924,"t":1733068800}
+{"o":0.0000070913,"h":0.0000103964,"l":0.0000066897,"c":0.0000078951,"v":56195325.1329770163,"t":1733072400}
+{"o":0.0000078951,"h":0.0000095872,"l":0.0000063298,"c":0.0000072431,"v":53458892.1321319193,"t":1733076000}
+{"o":0.0000072431,"h":0.000009183,"l":0.0000071006,"c":0.0000075299,"v":25164119.3263839819,"t":1733079600}
+{"o":0.0000075299,"h":0.0000081371,"l":0.0000063993,"c":0.0000073571,"v":27439178.5758370161,"t":1733083200}
+{"o":0.0000073571,"h":0.0000074287,"l":0.0000054941,"c":0.0000057206,"v":21818148.266363997,"t":1733086800}
+{"o":0.0000057206,"h":0.0000066558,"l":0.0000049273,"c":0.0000056705,"v":50465340.6138709933,"t":1733090400}
+{"o":0.0000056705,"h":0.0000062655,"l":0.0000055921,"c":0.0000060298,"v":11257867.2728330009,"t":1733094000}
+{"o":0.0000060298,"h":0.0000070353,"l":0.0000058957,"c":0.0000065362,"v":15949001.053179007,"t":1733097600}
+{"o":0.0000065362,"h":0.0000068854,"l":0.0000064177,"c":0.0000064956,"v":5706283.7108309977,"t":1733101200}
+{"o":0.0000064956,"h":0.0000067406,"l":0.0000062664,"c":0.000006521,"v":4382453.4608309995,"t":1733104800}
+{"o":0.000006521,"h":0.0000070393,"l":0.0000049506,"c":0.0000050872,"v":21462007.6990989819,"t":1733108400}
+{"o":0.0000050872,"h":0.000006261,"l":0.0000047816,"c":0.0000051032,"v":28748678.9358280115,"t":1733112000}
+{"o":0.0000051032,"h":0.0000055072,"l":0.0000045937,"c":0.0000047885,"v":23404070.5175100155,"t":1733115600}
+{"o":0.0000047885,"h":0.0000048506,"l":0.0000044748,"c":0.000004575,"v":10101793.428217005,"t":1733119200}
+{"o":0.000004575,"h":0.0000047018,"l":0.0000040065,"c":0.0000042532,"v":35589395.7732119933,"t":1733122800}
+{"o":0.0000042532,"h":0.0000043795,"l":0.0000036096,"c":0.000003749,"v":24286537.9355590083,"t":1733126400}
+{"o":0.000003749,"h":0.0000040421,"l":0.000003025,"c":0.0000037018,"v":68791820.9955579937,"t":1733130000}
+{"o":0.0000037018,"h":0.000004035,"l":0.0000033587,"c":0.0000034364,"v":22637219.4082010016,"t":1733133600}
+{"o":0.0000034364,"h":0.0000036414,"l":0.0000032177,"c":0.0000032468,"v":15860850.5687779915,"t":1733137200}
+{"o":0.0000032468,"h":0.0000048485,"l":0.0000030646,"c":0.0000042352,"v":21285365.4978020079,"t":1733140800}
+{"o":0.0000042352,"h":0.0000042891,"l":0.0000038186,"c":0.0000038247,"v":6576682.8149659988,"t":1733144400}
+{"o":0.0000038247,"h":0.0000038714,"l":0.0000034659,"c":0.0000037177,"v":8639545.6310800016,"t":1733148000}
+{"o":0.0000037177,"h":0.0000038865,"l":0.0000032968,"c":0.0000035596,"v":14281630.0376120005,"t":1733151600}
+{"o":0.0000035596,"h":0.000003651,"l":0.0000033683,"c":0.0000034622,"v":5803807.7323679999,"t":1733155200}
+{"o":0.0000034622,"h":0.0000037731,"l":0.0000033629,"c":0.000003481,"v":8480019.966552997,"t":1733158800}
+{"o":0.000003481,"h":0.0000037246,"l":0.0000031887,"c":0.0000034047,"v":18817339.9998510107,"t":1733162400}
+{"o":0.0000034047,"h":0.0000044292,"l":0.0000033889,"c":0.0000040852,"v":26714133.9273229912,"t":1733166000}
+{"o":0.0000040852,"h":0.0000043665,"l":0.0000036252,"c":0.0000037009,"v":23312129.5774499923,"t":1733169600}
+{"o":0.0000037009,"h":0.000003831,"l":0.0000036268,"c":0.0000036627,"v":3240178.7858340004,"t":1733173200}
+{"o":0.0000036627,"h":0.0000037972,"l":0.0000035376,"c":0.0000036306,"v":6587579.7113320017,"t":1733176800}
+{"o":0.0000036306,"h":0.0000036391,"l":0.0000024933,"c":0.0000029488,"v":51160371.2739929482,"t":1733180400}
+{"o":0.0000029488,"h":0.0000029658,"l":0.0000023461,"c":0.0000026253,"v":46323025.9994840249,"t":1733184000}
+{"o":0.0000026253,"h":0.00000279,"l":0.0000023452,"c":0.0000025472,"v":31380419.4106360152,"t":1733187600}
+{"o":0.0000025472,"h":0.000005047,"l":0.0000023313,"c":0.0000024483,"v":77364100.8703270257,"t":1733191200}
+{"o":0.0000024483,"h":0.0000025408,"l":0.0000023227,"c":0.0000023806,"v":13877893.6774929985,"t":1733194800}
+{"o":0.0000023806,"h":0.0000027668,"l":0.0000023656,"c":0.0000026536,"v":15017807.0706149936,"t":1733198400}
+{"o":0.0000026536,"h":0.0000026947,"l":0.0000026481,"c":0.0000026566,"v":1097729.5876310002,"t":1733202000}
+{"o":0.0000026566,"h":0.0000027082,"l":0.0000026129,"c":0.0000026624,"v":1716821.9130810001,"t":1733205600}
+{"o":0.0000026624,"h":0.0000027017,"l":0.0000025951,"c":0.0000026136,"v":3496136.4135799995,"t":1733209200}
+{"o":0.0000026136,"h":0.0000026809,"l":0.000002535,"c":0.0000026328,"v":4689138.8382530008,"t":1733212800}
+{"o":0.0000026328,"h":0.0000026663,"l":0.0000025944,"c":0.0000026188,"v":553713.768573,"t":1733216400}
+{"o":0.0000026188,"h":0.0000026431,"l":0.0000024959,"c":0.0000025268,"v":2197811.4197650002,"t":1733220000}
+{"o":0.0000025268,"h":0.000002891,"l":0.0000024908,"c":0.0000028429,"v":9135238.1650089975,"t":1733223600}
+{"o":0.0000028429,"h":0.0000030621,"l":0.00000282,"c":0.0000028377,"v":7549591.2552929996,"t":1733227200}
+{"o":0.0000028377,"h":0.0000029472,"l":0.0000023754,"c":0.0000024543,"v":10492843.945569003,"t":1733230800}
+{"o":0.0000024543,"h":0.0000025044,"l":0.000002238,"c":0.0000023057,"v":10314421.8251830004,"t":1733234400}
+{"o":0.0000023057,"h":0.0000025949,"l":0.0000022851,"c":0.0000025352,"v":9338401.010602003,"t":1733238000}
+{"o":0.0000025352,"h":0.0000027172,"l":0.0000025124,"c":0.0000025663,"v":6183564.7056160001,"t":1733241600}
+{"o":0.0000025663,"h":0.000002622,"l":0.0000025196,"c":0.0000025563,"v":953854.76873,"t":1733245200}
+{"o":0.0000025563,"h":0.0000035013,"l":0.0000025231,"c":0.0000031324,"v":30545220.3005789928,"t":1733248800}
+{"o":0.0000031324,"h":0.0000031664,"l":0.0000028366,"c":0.0000029412,"v":8205089.0344069963,"t":1733252400}
+{"o":0.0000029412,"h":0.0000031123,"l":0.0000029152,"c":0.0000030117,"v":4772810.6339290012,"t":1733256000}
+{"o":0.0000030117,"h":0.0000034331,"l":0.0000028329,"c":0.0000032112,"v":8520657.4446440004,"t":1733259600}
+{"o":0.0000032112,"h":0.0000032586,"l":0.000002974,"c":0.0000030004,"v":4382798.2430469999,"t":1733263200}
+{"o":0.0000030004,"h":0.0000063905,"l":0.0000029927,"c":0.0000047401,"v":79883644.9386469722,"t":1733266800}
+{"o":0.0000047401,"h":0.0000051462,"l":0.0000037559,"c":0.000003795,"v":59647492.3544850126,"t":1733270400}
+{"o":0.000003795,"h":0.0000038197,"l":0.0000031588,"c":0.0000033717,"v":20774794.1295099966,"t":1733274000}
+{"o":0.0000033717,"h":0.0000034807,"l":0.0000029581,"c":0.0000030744,"v":8626102.3584480025,"t":1733277600}
+{"o":0.0000030744,"h":0.0000031887,"l":0.0000030345,"c":0.0000031533,"v":3471367.3205819996,"t":1733281200}
+{"o":0.0000031533,"h":0.0000037483,"l":0.0000031269,"c":0.0000037097,"v":12079687.1937900037,"t":1733284800}
+{"o":0.0000037097,"h":0.0000037592,"l":0.0000036147,"c":0.000003659,"v":1515892.0864919999,"t":1733288400}
+{"o":0.000003659,"h":0.0000041841,"l":0.0000036338,"c":0.0000041499,"v":15734786.7593330014,"t":1733292000}
+{"o":0.0000041499,"h":0.0000041975,"l":0.0000036704,"c":0.0000036895,"v":10713198.892924998,"t":1733295600}
+{"o":0.0000036895,"h":0.0000071685,"l":0.0000036793,"c":0.0000058961,"v":98460274.865533933,"t":1733299200}
+{"o":0.0000058961,"h":0.0000167488,"l":0.000005855,"c":0.0000114734,"v":226754920.0756573975,"t":1733302800}
+{"o":0.0000114734,"h":0.0000134473,"l":0.0000093595,"c":0.0000096378,"v":58565771.5861150399,"t":1733306400}
+{"o":0.0000096378,"h":0.0000137528,"l":0.0000095242,"c":0.0000122181,"v":61671130.8488959298,"t":1733310000}
+{"o":0.0000122181,"h":0.0000138608,"l":0.0000104547,"c":0.0000121648,"v":50103474.8527049944,"t":1733313600}
+{"o":0.0000121648,"h":0.0000174567,"l":0.0000117326,"c":0.0000152629,"v":63451946.8153659999,"t":1733317200}
+{"o":0.0000152629,"h":0.0000210214,"l":0.0000150314,"c":0.0000152769,"v":59537723.7271099836,"t":1733320800}
+{"o":0.0000152769,"h":0.0000180901,"l":0.0000121406,"c":0.0000162415,"v":66570110.035160996,"t":1733324400}
+{"o":0.0000162415,"h":0.0000240536,"l":0.0000114407,"c":0.0000134599,"v":85481360.4221301079,"t":1733328000}
+{"o":0.0000134599,"h":0.000013537,"l":0.0000105991,"c":0.0000109959,"v":24529339.4751060009,"t":1733331600}
+{"o":0.0000109959,"h":0.0000152645,"l":0.0000093916,"c":0.0000104748,"v":79448103.5830019861,"t":1733335200}
+{"o":0.0000104748,"h":0.0000108085,"l":0.0000072681,"c":0.0000078818,"v":67742785.5330010504,"t":1733338800}
+{"o":0.0000078818,"h":0.0000097746,"l":0.0000073579,"c":0.000009314,"v":53609571.3714210391,"t":1733342400}
+{"o":0.000009314,"h":0.0000100204,"l":0.0000078998,"c":0.0000081135,"v":17215625.4179220051,"t":1733346000}
+{"o":0.0000081135,"h":0.0000104037,"l":0.0000078973,"c":0.0000100646,"v":34622891.8580639958,"t":1733349600}
+{"o":0.0000100646,"h":0.0000102604,"l":0.0000082053,"c":0.0000089498,"v":25868552.2162789963,"t":1733353200}
+{"o":0.0000089498,"h":0.0000127796,"l":0.0000088607,"c":0.0000099834,"v":38500421.467852965,"t":1733356800}
+{"o":0.0000099834,"h":0.0000111681,"l":0.0000090404,"c":0.0000105042,"v":27285879.2955730036,"t":1733360400}
+{"o":0.0000105042,"h":0.0000105215,"l":0.0000091219,"c":0.0000092764,"v":10371481.4631259963,"t":1733364000}
+{"o":0.0000092764,"h":0.0000166339,"l":0.0000074241,"c":0.0000094549,"v":79988254.0255859494,"t":1733367600}
+{"o":0.0000094549,"h":0.0000111008,"l":0.0000085391,"c":0.0000099818,"v":23923967.7890760116,"t":1733371200}
+{"o":0.0000099818,"h":0.0000121331,"l":0.0000099607,"c":0.0000108082,"v":25704879.8992430195,"t":1733374800}
+{"o":0.0000108082,"h":0.0000127552,"l":0.0000091577,"c":0.0000092725,"v":16113763.5019680001,"t":1733378400}
+{"o":0.0000092725,"h":0.0000107401,"l":0.0000092121,"c":0.0000103751,"v":10663316.9755090065,"t":1733382000}
+{"o":0.0000103751,"h":0.000010875,"l":0.0000097118,"c":0.0000105664,"v":8515246.174217999,"t":1733385600}
+{"o":0.0000105664,"h":0.0000226789,"l":0.000010413,"c":0.0000121492,"v":53171018.3403230235,"t":1733389200}
+{"o":0.0000121492,"h":0.0000153571,"l":0.0000114569,"c":0.0000143776,"v":24453460.164521981,"t":1733392800}
+{"o":0.0000143776,"h":0.0000162937,"l":0.0000131051,"c":0.0000140682,"v":28115047.0113529861,"t":1733396400}
+{"o":0.0000140682,"h":0.0000162813,"l":0.0000125326,"c":0.000012791,"v":25216599.5146459825,"t":1733400000}
+{"o":0.000012791,"h":0.0000134311,"l":0.000011397,"c":0.0000119109,"v":18290136.8324749842,"t":1733403600}
+{"o":0.0000119109,"h":0.0000158291,"l":0.0000107145,"c":0.000015616,"v":35534236.9040310606,"t":1733407200}
+{"o":0.000015616,"h":0.0000163361,"l":0.0000126264,"c":0.0000130758,"v":11023806.3271290082,"t":1733410800}
+{"o":0.0000130758,"h":0.0000148331,"l":0.0000127489,"c":0.0000144666,"v":9047072.7143920045,"t":1733414400}
+{"o":0.0000144666,"h":0.0000162358,"l":0.000013517,"c":0.0000154978,"v":12568592.9734689984,"t":1733418000}
+{"o":0.0000154978,"h":0.0000161839,"l":0.0000145903,"c":0.0000148767,"v":5547523.1877350016,"t":1733421600}
+{"o":0.0000148767,"h":0.0000157978,"l":0.0000119484,"c":0.0000122771,"v":14684993.9019380081,"t":1733425200}
+{"o":0.0000122771,"h":0.0000127027,"l":0.0000113774,"c":0.0000121843,"v":9434541.9634229969,"t":1733428800}
+{"o":0.0000121843,"h":0.0000134828,"l":0.000012055,"c":0.0000132726,"v":7013727.2875949964,"t":1733432400}
+{"o":0.0000132726,"h":0.0000137915,"l":0.0000108838,"c":0.0000121429,"v":13109184.062568998,"t":1733436000}
+{"o":0.0000121429,"h":0.0000122748,"l":0.0000104925,"c":0.0000107597,"v":12515704.6316949949,"t":1733439600}
+{"o":0.0000107597,"h":0.0000116537,"l":0.0000102248,"c":0.0000109872,"v":5755620.2199370004,"t":1733443200}
+{"o":0.0000109872,"h":0.0000111401,"l":0.0000097406,"c":0.000010441,"v":8125149.6387009956,"t":1733446800}
+{"o":0.000010441,"h":0.000012156,"l":0.0000103842,"c":0.0000116991,"v":7488990.9179499988,"t":1733450400}
+{"o":0.0000116991,"h":0.0000165022,"l":0.0000116991,"c":0.0000134967,"v":26931074.5325849801,"t":1733454000}
+{"o":0.0000134967,"h":0.000022861,"l":0.0000134375,"c":0.0000160275,"v":58976994.7304679751,"t":1733457600}
+{"o":0.0000160275,"h":0.0000183709,"l":0.0000157017,"c":0.0000161737,"v":12189649.4819840044,"t":1733461200}
+{"o":0.0000161737,"h":0.0000190971,"l":0.0000161057,"c":0.0000180092,"v":10274103.7986770011,"t":1733464800}
+{"o":0.0000180092,"h":0.0000205477,"l":0.0000179685,"c":0.000017987,"v":13626261.0452650022,"t":1733468400}
+{"o":0.000017987,"h":0.0000183176,"l":0.0000158908,"c":0.0000167411,"v":8109038.4196499977,"t":1733472000}
+{"o":0.0000167411,"h":0.0000181851,"l":0.0000149767,"c":0.0000171757,"v":14266764.7286599968,"t":1733475600}
+{"o":0.0000171757,"h":0.0000178876,"l":0.000016749,"c":0.0000177614,"v":2875965.4040260003,"t":1733479200}
+{"o":0.0000177614,"h":0.0000190047,"l":0.0000169009,"c":0.0000185489,"v":5580894.5747969998,"t":1733482800}
+{"o":0.0000185489,"h":0.0000200576,"l":0.0000170354,"c":0.0000180306,"v":11916280.0728579871,"t":1733486400}
+{"o":0.0000180306,"h":0.0000181196,"l":0.0000169664,"c":0.000017247,"v":4222375.479115,"t":1733490000}
+{"o":0.000017247,"h":0.0000173798,"l":0.0000149353,"c":0.0000167297,"v":13370665.5011009909,"t":1733493600}
+{"o":0.0000167297,"h":0.0000209532,"l":0.000015691,"c":0.0000190826,"v":17355071.9461289905,"t":1733497200}
+{"o":0.0000190826,"h":0.0000201468,"l":0.000015915,"c":0.0000160931,"v":22781985.8442609943,"t":1733500800}
+{"o":0.0000160931,"h":0.000021984,"l":0.0000159559,"c":0.0000214718,"v":19512518.176515989,"t":1733504400}
+{"o":0.0000214718,"h":0.0000345196,"l":0.000021267,"c":0.0000282443,"v":69758300.9185209721,"t":1733508000}
+{"o":0.0000282443,"h":0.00003246,"l":0.0000235359,"c":0.0000252939,"v":46302756.9892859608,"t":1733511600}
+{"o":0.0000252939,"h":0.0000280817,"l":0.0000226246,"c":0.0000249766,"v":26541505.5281350054,"t":1733515200}
+{"o":0.0000249766,"h":0.0000254287,"l":0.0000216184,"c":0.0000246057,"v":19167084.0213779993,"t":1733518800}
+{"o":0.0000246057,"h":0.0000255604,"l":0.0000230748,"c":0.0000244919,"v":7681402.5683519961,"t":1733522400}
+{"o":0.0000244919,"h":0.000028211,"l":0.0000236815,"c":0.0000244244,"v":26119512.4312720038,"t":1733526000}
+{"o":0.0000244244,"h":0.0000248549,"l":0.0000210326,"c":0.0000230663,"v":15427015.5706239883,"t":1733529600}
+{"o":0.0000230663,"h":0.0000284584,"l":0.0000228157,"c":0.0000256084,"v":10607904.1714469995,"t":1733533200}
+{"o":0.0000256084,"h":0.0000258389,"l":0.0000240099,"c":0.0000254809,"v":3871875.8897550008,"t":1733536800}
+{"o":0.0000254809,"h":0.0000262264,"l":0.00002166,"c":0.000023873,"v":9013791.1529009994,"t":1733540400}
+{"o":0.000023873,"h":0.000026108,"l":0.0000237859,"c":0.0000243279,"v":5075545.2619049996,"t":1733544000}
+{"o":0.0000243279,"h":0.0000251796,"l":0.0000216671,"c":0.0000223033,"v":8695167.3305220045,"t":1733547600}
+{"o":0.0000223033,"h":0.0000249679,"l":0.0000204765,"c":0.0000235716,"v":15000705.4756389894,"t":1733551200}
+{"o":0.0000235716,"h":0.0000299964,"l":0.000021041,"c":0.0000263047,"v":40430690.7603670061,"t":1733554800}
+{"o":0.0000263047,"h":0.0000265944,"l":0.0000245526,"c":0.0000260282,"v":5020203.1988440026,"t":1733558400}
+{"o":0.0000260282,"h":0.0000261765,"l":0.0000248477,"c":0.0000257763,"v":2490922.8009649995,"t":1733562000}
+{"o":0.0000257763,"h":0.0000275552,"l":0.0000235646,"c":0.0000245334,"v":10357245.8477839939,"t":1733565600}
+{"o":0.0000245334,"h":0.0000301231,"l":0.0000230986,"c":0.0000297916,"v":11571590.069432009,"t":1733569200}
+{"o":0.0000297916,"h":0.0000298913,"l":0.0000248352,"c":0.0000250288,"v":8429031.4101570006,"t":1733572800}
+{"o":0.0000250288,"h":0.0000269485,"l":0.000024636,"c":0.0000264915,"v":3589641.0181459999,"t":1733576400}
+{"o":0.0000264915,"h":0.0000291034,"l":0.0000228185,"c":0.0000229398,"v":19441763.7881430052,"t":1733580000}
+{"o":0.0000229398,"h":0.0000333358,"l":0.0000102009,"c":0.0000208094,"v":104601437.1380091757,"t":1733583600}
+{"o":0.0000208094,"h":0.0000245225,"l":0.0000153332,"c":0.0000170645,"v":50729827.874579899,"t":1733587200}
+{"o":0.0000170645,"h":0.0000190124,"l":0.0000161315,"c":0.0000164465,"v":37940882.2812840715,"t":1733590800}
+{"o":0.0000164465,"h":0.0000196967,"l":0.0000153094,"c":0.0000190912,"v":32681007.3852120191,"t":1733594400}
+{"o":0.0000190912,"h":0.000020773,"l":0.0000185927,"c":0.0000188486,"v":12392553.7950479928,"t":1733598000}
+{"o":0.0000188486,"h":0.000021026,"l":0.0000175093,"c":0.0000200404,"v":17136474.2735010125,"t":1733601600}
+{"o":0.0000200404,"h":0.0000201366,"l":0.0000182589,"c":0.000019008,"v":5211175.3933599992,"t":1733605200}
+{"o":0.000019008,"h":0.000019754,"l":0.0000162815,"c":0.0000173576,"v":13314837.7974299975,"t":1733608800}
+{"o":0.0000173576,"h":0.0000175902,"l":0.0000121957,"c":0.0000141393,"v":76990757.0135518759,"t":1733612400}
+{"o":0.0000141393,"h":0.0000163442,"l":0.0000137046,"c":0.0000146869,"v":31765171.6055020243,"t":1733616000}
+{"o":0.0000146869,"h":0.000016042,"l":0.0000142475,"c":0.0000152352,"v":9327195.7487249915,"t":1733619600}
+{"o":0.0000152352,"h":0.0000164053,"l":0.0000140614,"c":0.0000160911,"v":17154697.3883719929,"t":1733623200}
+{"o":0.0000160911,"h":0.0000163133,"l":0.0000145264,"c":0.000015622,"v":8232831.8245170014,"t":1733626800}
+{"o":0.000015622,"h":0.0000165989,"l":0.0000153855,"c":0.0000165356,"v":4063417.7252059993,"t":1733630400}
+{"o":0.0000165356,"h":0.0000189892,"l":0.000015103,"c":0.0000188439,"v":14072340.907698011,"t":1733634000}
+{"o":0.0000188439,"h":0.0000199675,"l":0.0000174402,"c":0.0000197407,"v":9149356.4958149977,"t":1733637600}
+{"o":0.0000197407,"h":0.0000202007,"l":0.000019084,"c":0.0000193094,"v":2767911.2209569998,"t":1733641200}
+{"o":0.0000193094,"h":0.0000195316,"l":0.000017336,"c":0.0000176208,"v":4174796.5455700029,"t":1733644800}
+{"o":0.0000176208,"h":0.0000178545,"l":0.0000148001,"c":0.000015408,"v":13372767.7557820026,"t":1733648400}
+{"o":0.000015408,"h":0.0000174557,"l":0.0000152416,"c":0.0000172748,"v":5192830.4879019996,"t":1733652000}
+{"o":0.0000172748,"h":0.0000174567,"l":0.0000165358,"c":0.0000173646,"v":3260832.6535329986,"t":1733655600}
+{"o":0.0000173646,"h":0.0000198264,"l":0.0000171377,"c":0.0000186914,"v":10524531.0428009946,"t":1733659200}
+{"o":0.0000186914,"h":0.0000193235,"l":0.0000181512,"c":0.0000187817,"v":4504926.8111379994,"t":1733662800}
+{"o":0.0000187817,"h":0.0000189159,"l":0.0000166592,"c":0.0000167996,"v":5274639.6859280011,"t":1733666400}
+{"o":0.0000167996,"h":0.0000171628,"l":0.0000152048,"c":0.0000157871,"v":6046920.2998560006,"t":1733670000}
+{"o":0.0000157871,"h":0.0000193722,"l":0.0000153418,"c":0.0000181012,"v":22256444.7860670164,"t":1733673600}
+{"o":0.0000181012,"h":0.0000192341,"l":0.0000179061,"c":0.0000184285,"v":5581466.7339730002,"t":1733677200}
+{"o":0.0000184285,"h":0.0000193671,"l":0.0000180748,"c":0.0000189753,"v":5424924.0200449992,"t":1733680800}
+{"o":0.0000189753,"h":0.000026658,"l":0.0000188475,"c":0.0000228535,"v":17428334.0317900032,"t":1733684400}
+{"o":0.0000228535,"h":0.0000270517,"l":0.0000209448,"c":0.0000212043,"v":10173460.0696470048,"t":1733688000}
+{"o":0.0000212043,"h":0.0000215203,"l":0.0000207163,"c":0.0000208735,"v":2403840.557513,"t":1733691600}
+{"o":0.0000208735,"h":0.0000211715,"l":0.0000194131,"c":0.000019958,"v":4626939.862644,"t":1733695200}
+{"o":0.000019958,"h":0.0000208078,"l":0.0000197399,"c":0.0000201296,"v":3299212.0885230005,"t":1733698800}
+{"o":0.0000201296,"h":0.0000207645,"l":0.0000179003,"c":0.0000185482,"v":5570450.1061739996,"t":1733702400}
+{"o":0.0000185482,"h":0.0000186955,"l":0.0000162009,"c":0.0000168831,"v":8140076.5864319978,"t":1733706000}
+{"o":0.0000168831,"h":0.00001789,"l":0.0000157672,"c":0.0000167841,"v":15143753.9112019911,"t":1733709600}
+{"o":0.0000167841,"h":0.0000169779,"l":0.0000146714,"c":0.0000151623,"v":28186327.6481720023,"t":1733713200}
+{"o":0.0000151623,"h":0.0000172765,"l":0.0000141753,"c":0.0000153494,"v":22260139.6327430084,"t":1733716800}
+{"o":0.0000153494,"h":0.0000165233,"l":0.000012533,"c":0.0000147951,"v":25529894.9241660386,"t":1733720400}
+{"o":0.0000147951,"h":0.0000153798,"l":0.0000140516,"c":0.0000148253,"v":10375756.963802997,"t":1733724000}
+{"o":0.0000148253,"h":0.0000158165,"l":0.0000141343,"c":0.0000151924,"v":6364416.6373949982,"t":1733727600}
+{"o":0.0000151924,"h":0.0000155473,"l":0.0000108131,"c":0.0000123364,"v":50759489.7988230586,"t":1733731200}
+{"o":0.0000123364,"h":0.0000192522,"l":0.000011609,"c":0.0000138923,"v":48127387.9355490133,"t":1733734800}
+{"o":0.0000138923,"h":0.0000150882,"l":0.0000132301,"c":0.0000133783,"v":16162089.6289370041,"t":1733738400}
+{"o":0.0000133783,"h":0.0000135664,"l":0.0000122356,"c":0.0000125931,"v":11066171.9889080059,"t":1733742000}
+{"o":0.0000125931,"h":0.0000136413,"l":0.0000118186,"c":0.0000134103,"v":17283649.1959959902,"t":1733745600}
+{"o":0.0000134103,"h":0.0000140195,"l":0.0000122636,"c":0.0000134467,"v":21376842.5527319908,"t":1733749200}
+{"o":0.0000134467,"h":0.0000152926,"l":0.0000128362,"c":0.0000144071,"v":11472110.4614789877,"t":1733752800}
+{"o":0.0000144071,"h":0.000016549,"l":0.0000139956,"c":0.0000154066,"v":14874724.5831129905,"t":1733756400}
+{"o":0.0000154066,"h":0.0000173571,"l":0.0000152215,"c":0.0000162806,"v":5312576.3437830023,"t":1733760000}
+{"o":0.0000162806,"h":0.0000168998,"l":0.0000144094,"c":0.000015367,"v":7570018.0352000026,"t":1733763600}
+{"o":0.000015367,"h":0.0000154715,"l":0.0000147764,"c":0.0000149095,"v":2492151.6641389998,"t":1733767200}
+{"o":0.0000149095,"h":0.0000152344,"l":0.0000138726,"c":0.0000141478,"v":4161678.6990099987,"t":1733770800}
+{"o":0.0000141478,"h":0.000015967,"l":0.0000136812,"c":0.0000152398,"v":6852711.9255279992,"t":1733774400}
+{"o":0.0000152398,"h":0.0000167392,"l":0.0000128835,"c":0.0000140474,"v":14141009.0743210074,"t":1733778000}
+{"o":0.0000140474,"h":0.0000155886,"l":0.0000132165,"c":0.0000136494,"v":8690421.4717160054,"t":1733781600}
+{"o":0.0000136494,"h":0.0000143023,"l":0.0000123791,"c":0.0000126677,"v":6659933.4889189973,"t":1733785200}
+{"o":0.0000126677,"h":0.0000145234,"l":0.0000123824,"c":0.0000135213,"v":6751224.1951150009,"t":1733788800}
+{"o":0.0000135213,"h":0.0000137716,"l":0.0000125895,"c":0.0000127049,"v":2756035.7426420008,"t":1733792400}
+{"o":0.0000127049,"h":0.0000135317,"l":0.0000116136,"c":0.0000119638,"v":20714926.5671619959,"t":1733796000}
+{"o":0.0000119638,"h":0.0000134289,"l":0.000011562,"c":0.0000126168,"v":7271545.28369,"t":1733799600}
+{"o":0.0000126168,"h":0.0000128318,"l":0.0000117307,"c":0.0000121363,"v":4651026.9665699992,"t":1733803200}
+{"o":0.0000121363,"h":0.0000134328,"l":0.0000119221,"c":0.0000123351,"v":9345028.9061290026,"t":1733806800}
+{"o":0.0000123351,"h":0.0000140749,"l":0.0000120261,"c":0.0000139034,"v":6388805.0441189976,"t":1733810400}
+{"o":0.0000139034,"h":0.0000153654,"l":0.0000137249,"c":0.0000152338,"v":4602354.5195790008,"t":1733814000}
+{"o":0.0000152338,"h":0.000017189,"l":0.0000151969,"c":0.0000158166,"v":9789054.7162790038,"t":1733817600}
+{"o":0.0000158166,"h":0.0000163015,"l":0.0000148441,"c":0.000015413,"v":4364740.2934919978,"t":1733821200}
+{"o":0.000015413,"h":0.000015604,"l":0.0000150917,"c":0.000015278,"v":1484985.1191380005,"t":1733824800}
+{"o":0.000015278,"h":0.0000154715,"l":0.0000139302,"c":0.0000141249,"v":2942072.6597520001,"t":1733828400}
+{"o":0.0000141249,"h":0.0000149459,"l":0.0000109354,"c":0.0000120405,"v":48403781.6483149305,"t":1733832000}
+{"o":0.0000120405,"h":0.0000125009,"l":0.0000104449,"c":0.0000108578,"v":19194100.8999619894,"t":1733835600}
+{"o":0.0000108578,"h":0.000012315,"l":0.0000106317,"c":0.0000110209,"v":22846357.6860059947,"t":1733839200}
+{"o":0.0000110209,"h":0.0000126205,"l":0.0000097552,"c":0.0000105225,"v":13025401.3592519928,"t":1733842800}
+{"o":0.0000105225,"h":0.0000114194,"l":0.0000101684,"c":0.0000108046,"v":9004201.0542330015,"t":1733846400}
+{"o":0.0000108046,"h":0.0000113059,"l":0.0000098314,"c":0.0000106075,"v":7807164.5610549971,"t":1733850000}
+{"o":0.0000106075,"h":0.0000109387,"l":0.000010021,"c":0.000010121,"v":2547937.846924,"t":1733853600}
+{"o":0.000010121,"h":0.0000106632,"l":0.000009951,"c":0.0000102106,"v":5455884.4577780012,"t":1733857200}
+{"o":0.0000102106,"h":0.0000114284,"l":0.0000100356,"c":0.0000112639,"v":5098223.0033670012,"t":1733860800}
+{"o":0.0000112639,"h":0.0000121017,"l":0.0000111143,"c":0.0000116702,"v":5807371.787033001,"t":1733864400}
+{"o":0.0000116702,"h":0.0000120945,"l":0.0000115795,"c":0.0000117021,"v":1611369.5673200004,"t":1733868000}
+{"o":0.0000117021,"h":0.0000117859,"l":0.0000113537,"c":0.0000115616,"v":1096649.815346,"t":1733871600}
+{"o":0.0000115616,"h":0.0000125226,"l":0.0000086371,"c":0.0000106855,"v":35048756.4937150106,"t":1733875200}
+{"o":0.0000106855,"h":0.0000108657,"l":0.0000080655,"c":0.0000096602,"v":29421555.194680009,"t":1733878800}
+{"o":0.0000096602,"h":0.00001125,"l":0.0000088604,"c":0.0000099236,"v":16147131.7697089985,"t":1733882400}
+{"o":0.0000099236,"h":0.0000104626,"l":0.0000097116,"c":0.0000099348,"v":3528498.0616660006,"t":1733886000}
+{"o":0.0000099348,"h":0.0000107011,"l":0.0000098478,"c":0.0000099494,"v":4313396.4859540006,"t":1733889600}
+{"o":0.0000099494,"h":0.0000102052,"l":0.0000098959,"c":0.0000101341,"v":1357902.4861859998,"t":1733893200}
+{"o":0.0000101341,"h":0.0000103847,"l":0.0000099923,"c":0.0000100566,"v":1764094.9988599999,"t":1733896800}
+{"o":0.0000100566,"h":0.0000121178,"l":0.0000097796,"c":0.0000114404,"v":10510712.9364839997,"t":1733900400}
+{"o":0.0000114404,"h":0.0000114488,"l":0.0000101376,"c":0.0000106524,"v":4186981.8971270011,"t":1733904000}
+{"o":0.0000106524,"h":0.0000108583,"l":0.0000101343,"c":0.0000103393,"v":4150955.4438619995,"t":1733907600}
+{"o":0.0000103393,"h":0.0000132191,"l":0.0000102732,"c":0.0000117353,"v":20437738.110003002,"t":1733911200}
+{"o":0.0000117353,"h":0.0000123646,"l":0.0000115333,"c":0.0000122485,"v":1236582.3583289997,"t":1733914800}
+{"o":0.0000122485,"h":0.0000160143,"l":0.0000121508,"c":0.0000148482,"v":36778519.7412970141,"t":1733918400}
+{"o":0.0000148482,"h":0.0000153735,"l":0.000014261,"c":0.0000145723,"v":4681384.8190549966,"t":1733922000}
+{"o":0.0000145723,"h":0.0000147468,"l":0.00001305,"c":0.0000132723,"v":5871936.7502929997,"t":1733925600}
+{"o":0.0000132723,"h":0.0000137903,"l":0.0000116979,"c":0.000011816,"v":11231874.9485880043,"t":1733929200}
+{"o":0.000011816,"h":0.0000126337,"l":0.0000115038,"c":0.0000119464,"v":8867775.8576799948,"t":1733932800}
+{"o":0.0000119464,"h":0.000013189,"l":0.0000118788,"c":0.0000130382,"v":5205291.1792560034,"t":1733936400}
+{"o":0.0000130382,"h":0.0000139009,"l":0.000012943,"c":0.0000137116,"v":3195336.2765920004,"t":1733940000}
+{"o":0.0000137116,"h":0.0000142105,"l":0.0000132576,"c":0.0000134894,"v":2688595.6413919996,"t":1733943600}
+{"o":0.0000134894,"h":0.0000147825,"l":0.00001336,"c":0.0000141742,"v":10569927.9578179959,"t":1733947200}
+{"o":0.0000141742,"h":0.0000142938,"l":0.0000132278,"c":0.0000138406,"v":2245313.6895180005,"t":1733950800}
+{"o":0.0000138406,"h":0.0000141811,"l":0.0000135756,"c":0.0000139409,"v":1839979.8359310003,"t":1733954400}
+{"o":0.0000139409,"h":0.0000141047,"l":0.000013226,"c":0.0000135888,"v":2119472.1208810005,"t":1733958000}
+{"o":0.0000135888,"h":0.0000136397,"l":0.0000120265,"c":0.0000121083,"v":6262207.9509340012,"t":1733961600}
+{"o":0.0000121083,"h":0.0000122683,"l":0.0000117866,"c":0.0000119529,"v":3204032.4157409985,"t":1733965200}
+{"o":0.0000119529,"h":0.0000120075,"l":0.0000107277,"c":0.000011226,"v":11974538.4748729914,"t":1733968800}
+{"o":0.000011226,"h":0.000011729,"l":0.0000110816,"c":0.000011243,"v":3171175.9725410012,"t":1733972400}
+{"o":0.000011243,"h":0.0000243633,"l":0.0000111914,"c":0.0000204642,"v":75275186.0669289529,"t":1733976000}
+{"o":0.0000204642,"h":0.000022874,"l":0.0000167327,"c":0.0000195503,"v":52718995.4579309598,"t":1733979600}
+{"o":0.0000195503,"h":0.0000201201,"l":0.0000177763,"c":0.0000188742,"v":8273005.622565995,"t":1733983200}
+{"o":0.0000188742,"h":0.000019143,"l":0.000018631,"c":0.0000191104,"v":1255367.5559450001,"t":1733986800}
+{"o":0.0000191104,"h":0.0000193953,"l":0.0000158693,"c":0.0000163006,"v":12654273.5078099985,"t":1733990400}
+{"o":0.0000163006,"h":0.0000199506,"l":0.0000154455,"c":0.0000188213,"v":17250943.4950619861,"t":1733994000}
+{"o":0.0000188213,"h":0.0000193846,"l":0.0000167765,"c":0.0000171862,"v":7967136.0176799931,"t":1733997600}
+{"o":0.0000171862,"h":0.0000195567,"l":0.0000171638,"c":0.0000179842,"v":8953186.5754959993,"t":1734001200}
+{"o":0.0000179842,"h":0.000018182,"l":0.0000177617,"c":0.0000177917,"v":944778.791085,"t":1734004800}
+{"o":0.0000177917,"h":0.000019639,"l":0.0000175923,"c":0.0000195017,"v":3475955.2520170007,"t":1734008400}
+{"o":0.0000195017,"h":0.000019799,"l":0.0000177316,"c":0.0000177863,"v":4183024.1936379997,"t":1734012000}
+{"o":0.0000177863,"h":0.0000205985,"l":0.0000175087,"c":0.0000201504,"v":6646447.5217950009,"t":1734015600}
+{"o":0.0000201504,"h":0.000020589,"l":0.000017596,"c":0.0000178833,"v":4547504.6843139995,"t":1734019200}
+{"o":0.0000178833,"h":0.0000182955,"l":0.0000173471,"c":0.0000175946,"v":2870561.2937119999,"t":1734022800}
+{"o":0.0000175946,"h":0.0000179126,"l":0.0000160487,"c":0.0000163534,"v":3074804.910251,"t":1734026400}
+{"o":0.0000163534,"h":0.0000167499,"l":0.0000127742,"c":0.0000137549,"v":44832791.0848580003,"t":1734030000}
+{"o":0.0000137549,"h":0.0000144683,"l":0.0000119574,"c":0.0000135481,"v":28743475.1654289886,"t":1734033600}
+{"o":0.0000135481,"h":0.0000139344,"l":0.0000128234,"c":0.0000135554,"v":8242490.4181540003,"t":1734037200}
+{"o":0.0000135554,"h":0.0000136726,"l":0.0000124806,"c":0.0000128713,"v":9583330.5710880011,"t":1734040800}
+{"o":0.0000128713,"h":0.0000135195,"l":0.0000126621,"c":0.0000131332,"v":3464580.9057580009,"t":1734044400}
+{"o":0.0000131332,"h":0.0000150381,"l":0.0000124445,"c":0.0000144475,"v":9457196.9617939983,"t":1734048000}
+{"o":0.0000144475,"h":0.000016627,"l":0.0000142605,"c":0.000016407,"v":4133847.8957390012,"t":1734051600}
+{"o":0.000016407,"h":0.0000168004,"l":0.0000145099,"c":0.0000165719,"v":8783753.7320409976,"t":1734055200}
+{"o":0.0000165719,"h":0.0000167248,"l":0.0000140071,"c":0.0000141596,"v":7886106.0404479988,"t":1734058800}
+{"o":0.0000141596,"h":0.0000142827,"l":0.0000135662,"c":0.0000138411,"v":1379806.6045260001,"t":1734062400}
+{"o":0.0000138411,"h":0.0000139574,"l":0.0000133521,"c":0.000013676,"v":2932932.1421389994,"t":1734066000}
+{"o":0.000013676,"h":0.0000141327,"l":0.0000128323,"c":0.0000130528,"v":5611120.7026519971,"t":1734069600}
+{"o":0.0000130528,"h":0.0000132296,"l":0.0000122628,"c":0.0000127099,"v":3870796.7487030011,"t":1734073200}
+{"o":0.0000127099,"h":0.0000140467,"l":0.000012628,"c":0.0000138231,"v":4729747.4469799995,"t":1734076800}
+{"o":0.0000138231,"h":0.0000157015,"l":0.0000135835,"c":0.000015629,"v":5067031.559076,"t":1734080400}
+{"o":0.000015629,"h":0.0000158184,"l":0.0000144923,"c":0.0000147733,"v":2747170.1692050016,"t":1734084000}
+{"o":0.0000147733,"h":0.000014863,"l":0.0000143017,"c":0.0000144125,"v":795460.4127119998,"t":1734087600}
+{"o":0.0000144125,"h":0.0000147219,"l":0.0000134362,"c":0.0000135783,"v":3785661.6772459997,"t":1734091200}
+{"o":0.0000135783,"h":0.0000156653,"l":0.0000131984,"c":0.0000139776,"v":7807598.4583249986,"t":1734094800}
+{"o":0.0000139776,"h":0.0000140649,"l":0.0000130407,"c":0.0000133404,"v":3039002.8073369996,"t":1734098400}
+{"o":0.0000133404,"h":0.0000139735,"l":0.0000130581,"c":0.0000138833,"v":2905107.913987,"t":1734102000}
+{"o":0.0000138833,"h":0.000014118,"l":0.000013087,"c":0.0000132064,"v":2924762.3247140013,"t":1734105600}
+{"o":0.0000132064,"h":0.0000135611,"l":0.0000128817,"c":0.0000129599,"v":2056214.8123579992,"t":1734109200}
+{"o":0.0000129599,"h":0.0000130668,"l":0.0000118874,"c":0.0000120512,"v":7267871.5883240001,"t":1734112800}
+{"o":0.0000120512,"h":0.0000122321,"l":0.0000112829,"c":0.0000115399,"v":9326203.0339290015,"t":1734116400}
+{"o":0.0000115399,"h":0.0000134999,"l":0.0000113867,"c":0.0000116301,"v":11149707.4107600078,"t":1734120000}
+{"o":0.0000116301,"h":0.000011685,"l":0.0000112217,"c":0.0000112477,"v":3617737.4824659997,"t":1734123600}
+{"o":0.0000112477,"h":0.0000114594,"l":0.0000106913,"c":0.0000112084,"v":5832623.7989460034,"t":1734127200}
+{"o":0.0000112084,"h":0.0000113306,"l":0.0000104744,"c":0.0000104848,"v":7937694.951605998,"t":1734130800}
+{"o":0.0000104848,"h":0.0000111158,"l":0.0000102822,"c":0.0000110668,"v":4022549.5467710015,"t":1734134400}
+{"o":0.0000110668,"h":0.0000119784,"l":0.0000105721,"c":0.0000119081,"v":6071631.0749850012,"t":1734138000}
+{"o":0.0000119081,"h":0.0000124366,"l":0.0000116908,"c":0.0000121853,"v":2740418.8237359994,"t":1734141600}
+{"o":0.0000121853,"h":0.0000124796,"l":0.0000120359,"c":0.0000121372,"v":1209289.2693360003,"t":1734145200}
+{"o":0.0000121372,"h":0.0000122373,"l":0.0000119278,"c":0.0000120124,"v":797434.226596,"t":1734148800}
+{"o":0.0000120124,"h":0.000012128,"l":0.0000118087,"c":0.0000118092,"v":924205.211193,"t":1734152400}
+{"o":0.0000118092,"h":0.0000118206,"l":0.0000114611,"c":0.0000115278,"v":968283.8492589999,"t":1734156000}
+{"o":0.0000115278,"h":0.0000137089,"l":0.0000113596,"c":0.0000136379,"v":5901556.1245520003,"t":1734159600}
+{"o":0.0000136379,"h":0.0000140279,"l":0.0000129144,"c":0.000012937,"v":3898291.1241469993,"t":1734163200}
+{"o":0.000012937,"h":0.0000133264,"l":0.0000127361,"c":0.0000131542,"v":3456929.1477359999,"t":1734166800}
+{"o":0.0000131542,"h":0.000013232,"l":0.0000121545,"c":0.0000122143,"v":2770189.1309729996,"t":1734170400}
+{"o":0.0000122143,"h":0.0000122613,"l":0.0000117107,"c":0.000011762,"v":1897004.6664280004,"t":1734174000}
+{"o":0.000011762,"h":0.0000121405,"l":0.0000114963,"c":0.0000119748,"v":2119989.6369779995,"t":1734177600}
+{"o":0.0000119748,"h":0.0000123486,"l":0.0000115302,"c":0.0000117728,"v":2619437.800084,"t":1734181200}
+{"o":0.0000117728,"h":0.0000118101,"l":0.0000108268,"c":0.0000109592,"v":2850893.9261519997,"t":1734184800}
+{"o":0.0000109592,"h":0.0000110963,"l":0.0000097946,"c":0.0000104973,"v":13201701.7009260003,"t":1734188400}
+{"o":0.0000104973,"h":0.0000106916,"l":0.0000101364,"c":0.0000102758,"v":3125370.1770400014,"t":1734192000}
+{"o":0.0000102758,"h":0.0000107518,"l":0.0000102016,"c":0.0000105171,"v":2343243.7063099998,"t":1734195600}
+{"o":0.0000105171,"h":0.0000124033,"l":0.0000103236,"c":0.0000119553,"v":7161634.6561890012,"t":1734199200}
+{"o":0.0000119553,"h":0.0000131057,"l":0.0000118296,"c":0.0000128861,"v":3213449.1901870002,"t":1734202800}
+{"o":0.0000128861,"h":0.0000136178,"l":0.0000107032,"c":0.0000110817,"v":17053109.6609540023,"t":1734206400}
+{"o":0.0000110817,"h":0.0000118925,"l":0.0000109724,"c":0.0000114316,"v":4246533.8120170012,"t":1734210000}
+{"o":0.0000114316,"h":0.0000139119,"l":0.0000112611,"c":0.0000137504,"v":14517687.6792969946,"t":1734213600}
+{"o":0.0000137504,"h":0.0000151199,"l":0.0000134963,"c":0.0000142275,"v":6371561.2592619993,"t":1734217200}
+{"o":0.0000142275,"h":0.000014296,"l":0.0000128572,"c":0.0000129043,"v":4634790.0483970009,"t":1734220800}
+{"o":0.0000129043,"h":0.0000147422,"l":0.0000118074,"c":0.0000146279,"v":11114117.1226990074,"t":1734224400}
+{"o":0.0000146279,"h":0.0000176567,"l":0.0000141629,"c":0.000017108,"v":13003495.673313994,"t":1734228000}
+{"o":0.000017108,"h":0.0000173426,"l":0.0000164629,"c":0.0000166503,"v":1429739.7477559999,"t":1734231600}
+{"o":0.0000166503,"h":0.0000178615,"l":0.0000159007,"c":0.000016278,"v":5957410.1933950009,"t":1734235200}
+{"o":0.000016278,"h":0.0000164607,"l":0.0000155842,"c":0.0000157421,"v":2986830.2315399996,"t":1734238800}
+{"o":0.0000157421,"h":0.0000159631,"l":0.0000147146,"c":0.0000148519,"v":2006348.6388169995,"t":1734242400}
+{"o":0.0000148519,"h":0.0000167474,"l":0.0000139942,"c":0.0000162041,"v":7138646.1088350015,"t":1734246000}
+{"o":0.0000162041,"h":0.0000163699,"l":0.0000159009,"c":0.000016077,"v":1127507.4560819999,"t":1734249600}
+{"o":0.000016077,"h":0.0000168449,"l":0.0000158826,"c":0.0000162026,"v":2968572.9991949997,"t":1734253200}
+{"o":0.0000162026,"h":0.00001629,"l":0.000014556,"c":0.0000149677,"v":7282095.1809190018,"t":1734256800}
+{"o":0.0000149677,"h":0.0000150856,"l":0.0000142846,"c":0.0000144196,"v":1913523.4969599994,"t":1734260400}
+{"o":0.0000144196,"h":0.0000144874,"l":0.0000136445,"c":0.0000140268,"v":3412440.9212130001,"t":1734264000}
+{"o":0.0000140268,"h":0.000016023,"l":0.0000137643,"c":0.0000152542,"v":8888812.4098269995,"t":1734267600}
+{"o":0.0000152542,"h":0.000015339,"l":0.0000147329,"c":0.0000150086,"v":1508595.5955079996,"t":1734271200}
+{"o":0.0000150086,"h":0.0000161092,"l":0.0000149537,"c":0.0000157014,"v":3203722.9511940032,"t":1734274800}
+{"o":0.0000157014,"h":0.0000157267,"l":0.0000148965,"c":0.0000149348,"v":2011400.4457980006,"t":1734278400}
+{"o":0.0000149348,"h":0.000015306,"l":0.0000140172,"c":0.0000141595,"v":4421408.7085100021,"t":1734282000}
+{"o":0.0000141595,"h":0.0000142147,"l":0.0000137268,"c":0.0000140331,"v":1648509.8416730003,"t":1734285600}
+{"o":0.0000140331,"h":0.000014683,"l":0.0000139287,"c":0.0000145302,"v":3040684.9363480001,"t":1734289200}
+{"o":0.0000145302,"h":0.0000147079,"l":0.0000138662,"c":0.0000140342,"v":1676212.6977800003,"t":1734292800}
+{"o":0.0000140342,"h":0.0000143372,"l":0.0000129113,"c":0.0000131319,"v":4718776.1712569995,"t":1734296400}
+{"o":0.0000131319,"h":0.0000132514,"l":0.0000120083,"c":0.0000125222,"v":8001665.8058340009,"t":1734300000}
+{"o":0.0000125222,"h":0.0000134106,"l":0.0000089877,"c":0.0000114298,"v":61117373.9476480037,"t":1734303600}
+{"o":0.0000114298,"h":0.0000119565,"l":0.0000101142,"c":0.0000106161,"v":26519909.2509789839,"t":1734307200}
+{"o":0.0000106161,"h":0.0000114078,"l":0.0000103388,"c":0.0000111788,"v":9685136.280402001,"t":1734310800}
+{"o":0.0000111788,"h":0.0000114043,"l":0.0000107959,"c":0.0000109706,"v":3216140.9181780014,"t":1734314400}
+{"o":0.0000109706,"h":0.0000111808,"l":0.0000098915,"c":0.0000105723,"v":7505087.8303259993,"t":1734318000}
+{"o":0.0000105723,"h":0.000010593,"l":0.0000102039,"c":0.0000104456,"v":3443983.423618,"t":1734321600}
+{"o":0.0000104456,"h":0.000010931,"l":0.0000098686,"c":0.0000104753,"v":7925964.3552929983,"t":1734325200}
+{"o":0.0000104753,"h":0.0000118492,"l":0.0000103719,"c":0.0000111987,"v":6655178.2719730027,"t":1734328800}
+{"o":0.0000111987,"h":0.0000127191,"l":0.000010932,"c":0.0000126754,"v":9023881.8895069938,"t":1734332400}
+{"o":0.0000126754,"h":0.000013332,"l":0.0000118333,"c":0.0000127493,"v":8356127.0663090013,"t":1734336000}
+{"o":0.0000127493,"h":0.0000139947,"l":0.0000125763,"c":0.0000127,"v":5133735.1915530013,"t":1734339600}
+{"o":0.0000127,"h":0.0000128983,"l":0.0000122829,"c":0.0000124428,"v":884630.9413290002,"t":1734343200}
+{"o":0.0000124428,"h":0.0000159797,"l":0.0000124218,"c":0.0000157686,"v":15120170.0132869929,"t":1734346800}
+{"o":0.0000157686,"h":0.0000159358,"l":0.0000133491,"c":0.0000135296,"v":6409590.7067009993,"t":1734350400}
+{"o":0.0000135296,"h":0.0000136782,"l":0.000012958,"c":0.0000129715,"v":1305700.0771579994,"t":1734354000}
+{"o":0.0000129715,"h":0.0000134323,"l":0.0000124575,"c":0.0000126047,"v":3899960.3534270003,"t":1734357600}
+{"o":0.0000126047,"h":0.0000128625,"l":0.0000121458,"c":0.0000122214,"v":1709200.0593970004,"t":1734361200}
+{"o":0.0000122214,"h":0.0000123427,"l":0.0000114419,"c":0.0000116802,"v":3805554.8507110006,"t":1734364800}
+{"o":0.0000116802,"h":0.0000121591,"l":0.0000110096,"c":0.0000121068,"v":6226750.5509430002,"t":1734368400}
+{"o":0.0000121068,"h":0.0000130404,"l":0.0000119684,"c":0.0000127824,"v":6141083.5900310017,"t":1734372000}
+{"o":0.0000127824,"h":0.0000133724,"l":0.0000126598,"c":0.0000131718,"v":1362727.3065140001,"t":1734375600}
+{"o":0.0000131718,"h":0.0000133677,"l":0.0000129524,"c":0.000013136,"v":287419.15004,"t":1734379200}
+{"o":0.000013136,"h":0.000013136,"l":0.0000121935,"c":0.0000121982,"v":2377604.096651,"t":1734382800}
+{"o":0.0000121982,"h":0.0000124368,"l":0.0000112142,"c":0.0000116093,"v":6315808.9595530024,"t":1734386400}
+{"o":0.0000116093,"h":0.0000118825,"l":0.0000112839,"c":0.0000114485,"v":1915012.035164,"t":1734390000}
+{"o":0.0000114485,"h":0.0000118837,"l":0.0000112897,"c":0.0000115475,"v":1172844.335592,"t":1734393600}
+{"o":0.0000115475,"h":0.0000117821,"l":0.000010541,"c":0.0000107519,"v":4841915.7186930003,"t":1734397200}
+{"o":0.0000107519,"h":0.0000111277,"l":0.0000106971,"c":0.0000110583,"v":1112495.032014,"t":1734400800}
+{"o":0.0000110583,"h":0.0000129172,"l":0.0000109168,"c":0.0000120541,"v":7649168.6896930002,"t":1734404400}
+{"o":0.0000120541,"h":0.0000134023,"l":0.0000120354,"c":0.0000126658,"v":5947945.5347869964,"t":1734408000}
+{"o":0.0000126658,"h":0.0000127328,"l":0.0000112207,"c":0.0000112543,"v":4270203.7015160006,"t":1734411600}
+{"o":0.0000112543,"h":0.0000120997,"l":0.0000112008,"c":0.0000120295,"v":2595313.2969759996,"t":1734415200}
+{"o":0.0000120295,"h":0.000012122,"l":0.0000115448,"c":0.0000116762,"v":1386511.4614880004,"t":1734418800}
+{"o":0.0000116762,"h":0.0000117906,"l":0.000010776,"c":0.0000113171,"v":4137559.8033610005,"t":1734422400}
+{"o":0.0000113171,"h":0.000011463,"l":0.0000107437,"c":0.000010884,"v":2557300.3272120003,"t":1734426000}
+{"o":0.000010884,"h":0.0000111429,"l":0.0000106629,"c":0.0000108577,"v":2835597.9082599999,"t":1734429600}
+{"o":0.0000108577,"h":0.0000109457,"l":0.0000101446,"c":0.0000106839,"v":3931139.5656880001,"t":1734433200}
+{"o":0.0000106839,"h":0.0000119436,"l":0.0000098483,"c":0.0000100582,"v":9444252.206958998,"t":1734436800}
+{"o":0.0000100582,"h":0.000010636,"l":0.0000099896,"c":0.000010424,"v":2090769.730406,"t":1734440400}
+{"o":0.000010424,"h":0.0000119446,"l":0.0000103947,"c":0.0000115655,"v":6876992.390008999,"t":1734444000}
+{"o":0.0000115655,"h":0.0000121854,"l":0.0000111061,"c":0.0000113563,"v":4249217.4226900004,"t":1734447600}
+{"o":0.0000113563,"h":0.0000119976,"l":0.0000103848,"c":0.0000104283,"v":4869955.7676680014,"t":1734451200}
+{"o":0.0000104283,"h":0.0000107775,"l":0.0000103327,"c":0.0000105804,"v":2895168.1842,"t":1734454800}
+{"o":0.0000105804,"h":0.0000113416,"l":0.0000105033,"c":0.0000111495,"v":5424863.0030669998,"t":1734458400}
+{"o":0.0000111495,"h":0.0000116341,"l":0.0000109772,"c":0.0000113262,"v":3860825.8696049997,"t":1734462000}
+{"o":0.0000113262,"h":0.0000124022,"l":0.0000106471,"c":0.0000107477,"v":6527793.4097880013,"t":1734465600}
+{"o":0.0000107477,"h":0.0000108267,"l":0.0000091768,"c":0.0000102651,"v":19310152.5302429944,"t":1734469200}
+{"o":0.0000102651,"h":0.0000104691,"l":0.0000092253,"c":0.000009535,"v":5528232.6109289983,"t":1734472800}
+{"o":0.000009535,"h":0.0000096859,"l":0.0000074862,"c":0.0000084402,"v":41004020.1923709884,"t":1734476400}
+{"o":0.0000084402,"h":0.0000089442,"l":0.0000058979,"c":0.0000068836,"v":84254872.3982310295,"t":1734480000}
+{"o":0.0000068836,"h":0.0000071333,"l":0.0000061685,"c":0.0000065102,"v":37527254.3218710124,"t":1734483600}
+{"o":0.0000065102,"h":0.0000071558,"l":0.0000062068,"c":0.0000068656,"v":20934277.8784899898,"t":1734487200}
+{"o":0.0000068656,"h":0.0000069758,"l":0.0000055723,"c":0.0000069585,"v":45764045.0334590077,"t":1734490800}
+{"o":0.0000069585,"h":0.0000084861,"l":0.0000068269,"c":0.0000071176,"v":32300141.7644669935,"t":1734494400}
+{"o":0.0000071176,"h":0.0000071773,"l":0.0000066506,"c":0.0000068397,"v":3507008.1708669998,"t":1734498000}
+{"o":0.0000068397,"h":0.000007416,"l":0.0000067506,"c":0.000006905,"v":6601625.6812939998,"t":1734501600}
+{"o":0.000006905,"h":0.0000075757,"l":0.0000067749,"c":0.0000075105,"v":5926203.151664,"t":1734505200}
+{"o":0.0000075105,"h":0.0000102025,"l":0.0000074528,"c":0.0000087743,"v":23815393.2157499865,"t":1734508800}
+{"o":0.0000087743,"h":0.000009304,"l":0.0000086849,"c":0.0000089686,"v":3534567.0590630001,"t":1734512400}
+{"o":0.0000089686,"h":0.0000090957,"l":0.0000081949,"c":0.0000082975,"v":4236982.550985002,"t":1734516000}
+{"o":0.0000082975,"h":0.0000086879,"l":0.0000081931,"c":0.0000084473,"v":4942025.5379389999,"t":1734519600}
+{"o":0.0000084473,"h":0.0000090831,"l":0.0000084048,"c":0.0000087804,"v":4389587.6728309998,"t":1734523200}
+{"o":0.0000087804,"h":0.00000885,"l":0.0000085317,"c":0.0000086231,"v":822857.9806130001,"t":1734526800}
+{"o":0.0000086231,"h":0.0000086575,"l":0.0000082113,"c":0.0000082887,"v":1811590.4644990005,"t":1734530400}
+{"o":0.0000082887,"h":0.0000084586,"l":0.0000077509,"c":0.0000078736,"v":5134940.5982639994,"t":1734534000}
+{"o":0.0000078736,"h":0.0000079684,"l":0.0000077433,"c":0.0000078791,"v":232603.505296,"t":1734537600}
+{"o":0.0000078791,"h":0.0000080252,"l":0.0000075632,"c":0.000007924,"v":2398832.633657,"t":1734541200}
+{"o":0.000007924,"h":0.0000079995,"l":0.0000078005,"c":0.0000078246,"v":587381.525626,"t":1734544800}
+{"o":0.0000078246,"h":0.0000083014,"l":0.0000075819,"c":0.0000081099,"v":3681237.0522049991,"t":1734548400}
+{"o":0.0000081099,"h":0.0000083549,"l":0.0000072074,"c":0.0000074103,"v":4787695.4528759997,"t":1734552000}
+{"o":0.0000074103,"h":0.000008202,"l":0.0000070746,"c":0.0000078958,"v":7185299.9243679987,"t":1734555600}
+{"o":0.0000078958,"h":0.0000084433,"l":0.000006707,"c":0.0000069402,"v":17884410.9722669981,"t":1734559200}
+{"o":0.0000069402,"h":0.0000074347,"l":0.0000068632,"c":0.0000070156,"v":4056258.8286859989,"t":1734562800}
+{"o":0.0000070156,"h":0.0000071753,"l":0.0000068517,"c":0.0000069212,"v":2038966.293968,"t":1734566400}
+{"o":0.0000069212,"h":0.0000079016,"l":0.0000065986,"c":0.0000069938,"v":14888422.5618169941,"t":1734570000}
+{"o":0.0000069938,"h":0.0000071707,"l":0.0000061497,"c":0.0000067518,"v":11046731.8134639971,"t":1734573600}
+{"o":0.0000067518,"h":0.0000070023,"l":0.000006582,"c":0.0000068713,"v":1993913.2748639998,"t":1734577200}
+{"o":0.0000068713,"h":0.0000073417,"l":0.0000068407,"c":0.0000069831,"v":4190275.7638090006,"t":1734580800}
+{"o":0.0000069831,"h":0.0000070212,"l":0.0000066522,"c":0.0000066793,"v":1824015.1728629998,"t":1734584400}
+{"o":0.0000066793,"h":0.0000067222,"l":0.0000062268,"c":0.0000062557,"v":7981252.0051050028,"t":1734588000}
+{"o":0.0000062557,"h":0.0000068822,"l":0.0000061256,"c":0.0000068039,"v":8569950.6160379983,"t":1734591600}
+{"o":0.0000068039,"h":0.0000069207,"l":0.000006485,"c":0.0000066802,"v":2865651.6584390001,"t":1734595200}
+{"o":0.0000066802,"h":0.0000070895,"l":0.0000060707,"c":0.0000069828,"v":10806908.1521770023,"t":1734598800}
+{"o":0.0000069828,"h":0.0000070107,"l":0.0000064871,"c":0.000006521,"v":3832455.9110280005,"t":1734602400}
+{"o":0.000006521,"h":0.0000070439,"l":0.0000065103,"c":0.0000067956,"v":5414671.6444330001,"t":1734606000}
+{"o":0.0000067956,"h":0.0000076245,"l":0.0000067531,"c":0.0000072627,"v":6675304.393079998,"t":1734609600}
+{"o":0.0000072627,"h":0.0000075061,"l":0.0000070024,"c":0.0000074271,"v":4043461.1107439999,"t":1734613200}
+{"o":0.0000074271,"h":0.0000076015,"l":0.0000050101,"c":0.0000061607,"v":58378002.2636520341,"t":1734616800}
+{"o":0.0000061607,"h":0.0000063219,"l":0.000005339,"c":0.0000056515,"v":22654480.7173710018,"t":1734620400}
+{"o":0.0000056515,"h":0.0000062808,"l":0.0000053185,"c":0.0000059429,"v":16215088.0312209949,"t":1734624000}
+{"o":0.0000059429,"h":0.0000082447,"l":0.0000057067,"c":0.0000063744,"v":25396714.2327319905,"t":1734627600}
+{"o":0.0000063744,"h":0.0000067669,"l":0.0000055458,"c":0.0000057202,"v":7835108.6236420004,"t":1734631200}
+{"o":0.0000057202,"h":0.0000060793,"l":0.0000055088,"c":0.0000056824,"v":2237804.0677659996,"t":1734634800}
+{"o":0.0000056824,"h":0.0000062223,"l":0.0000055195,"c":0.0000059744,"v":5135409.3664499987,"t":1734638400}
+{"o":0.0000059744,"h":0.0000062629,"l":0.0000058028,"c":0.0000060085,"v":3045347.6474970006,"t":1734642000}
+{"o":0.0000060085,"h":0.0000060916,"l":0.000005362,"c":0.0000057293,"v":12227402.6282350067,"t":1734645600}
+{"o":0.0000057293,"h":0.0000064238,"l":0.0000050523,"c":0.0000051348,"v":16787501.9583790042,"t":1734649200}
+{"o":0.0000051348,"h":0.0000075188,"l":0.0000049298,"c":0.0000068348,"v":40735181.4665549845,"t":1734652800}
+{"o":0.0000068348,"h":0.0000076502,"l":0.0000063547,"c":0.0000066935,"v":23052053.4940859936,"t":1734656400}
+{"o":0.0000066935,"h":0.0000083609,"l":0.0000062292,"c":0.0000064385,"v":30320033.3197660111,"t":1734660000}
+{"o":0.0000064385,"h":0.0000065216,"l":0.0000046121,"c":0.000005171,"v":40267172.2330660149,"t":1734663600}
+{"o":0.000005171,"h":0.0000064773,"l":0.0000051317,"c":0.0000057734,"v":23522474.997337006,"t":1734667200}
+{"o":0.0000057734,"h":0.0000058549,"l":0.0000050811,"c":0.0000055611,"v":18976683.9568740018,"t":1734670800}
+{"o":0.0000055611,"h":0.0000056965,"l":0.0000051349,"c":0.0000053498,"v":4089342.0986219998,"t":1734674400}
+{"o":0.0000053498,"h":0.0000054721,"l":0.0000048869,"c":0.0000054229,"v":13985546.715470003,"t":1734678000}
+{"o":0.0000054229,"h":0.0000068701,"l":0.0000049272,"c":0.0000063519,"v":26069238.2823590003,"t":1734681600}
+{"o":0.0000063519,"h":0.0000066678,"l":0.0000060598,"c":0.0000062932,"v":6730552.4077179991,"t":1734685200}
+{"o":0.0000062932,"h":0.0000065179,"l":0.0000055577,"c":0.00000567,"v":8644242.7663539983,"t":1734688800}
+{"o":0.00000567,"h":0.0000060183,"l":0.000005047,"c":0.0000052998,"v":9691691.022261003,"t":1734692400}
+{"o":0.0000052998,"h":0.0000056673,"l":0.0000049781,"c":0.0000054164,"v":9324038.3485050015,"t":1734696000}
+{"o":0.0000054164,"h":0.0000054831,"l":0.000005084,"c":0.0000051057,"v":2956397.8325569993,"t":1734699600}
+{"o":0.0000051057,"h":0.0000055003,"l":0.0000050393,"c":0.0000052545,"v":5965870.1999670006,"t":1734703200}
+{"o":0.0000052545,"h":0.0000052794,"l":0.0000046388,"c":0.0000048435,"v":17902030.3217910007,"t":1734706800}
+{"o":0.0000048435,"h":0.0000052539,"l":0.0000047674,"c":0.0000051823,"v":4279894.4831039989,"t":1734710400}
+{"o":0.0000051823,"h":0.0000053305,"l":0.0000050078,"c":0.0000050805,"v":6553171.430945999,"t":1734714000}
+{"o":0.0000050805,"h":0.0000051645,"l":0.0000046421,"c":0.0000049749,"v":9108041.1795470007,"t":1734717600}
+{"o":0.0000049749,"h":0.0000050382,"l":0.000004646,"c":0.0000047377,"v":5828376.5495419996,"t":1734721200}
+{"o":0.0000047377,"h":0.0000048683,"l":0.0000047354,"c":0.0000048305,"v":2140006.3864180003,"t":1734724800}
+{"o":0.0000048305,"h":0.0000048867,"l":0.0000038153,"c":0.0000044167,"v":49145186.3696709946,"t":1734728400}
+{"o":0.0000044167,"h":0.0000045701,"l":0.0000042994,"c":0.0000045144,"v":10971042.2011629976,"t":1734732000}
+{"o":0.0000045144,"h":0.0000051302,"l":0.0000043071,"c":0.0000043071,"v":18631623.3632119894,"t":1734735600}
+{"o":0.0000043071,"h":0.0000043637,"l":0.0000039485,"c":0.0000041506,"v":9565485.5887550004,"t":1734739200}
+{"o":0.0000041506,"h":0.0000043255,"l":0.000004082,"c":0.0000042811,"v":5806239.997773001,"t":1734742800}
+{"o":0.0000042811,"h":0.0000045859,"l":0.0000042386,"c":0.0000045362,"v":6401075.1774599999,"t":1734746400}
+{"o":0.0000045362,"h":0.0000047746,"l":0.0000044923,"c":0.0000046658,"v":5073617.7954430003,"t":1734750000}
+{"o":0.0000046658,"h":0.0000048986,"l":0.0000046147,"c":0.0000048416,"v":4609536.7270290004,"t":1734753600}
+{"o":0.0000048416,"h":0.000004947,"l":0.0000046207,"c":0.0000047735,"v":4783544.2510800008,"t":1734757200}
+{"o":0.0000047735,"h":0.00000553,"l":0.000004441,"c":0.0000046176,"v":25385210.2911140025,"t":1734760800}
+{"o":0.0000046176,"h":0.0000049845,"l":0.0000045462,"c":0.0000048771,"v":4080064.3316860003,"t":1734764400}
+{"o":0.0000048771,"h":0.0000049939,"l":0.0000047675,"c":0.0000048382,"v":3855659.177441,"t":1734768000}
+{"o":0.0000048382,"h":0.0000048919,"l":0.0000046366,"c":0.0000048286,"v":4761117.1819529999,"t":1734771600}
+{"o":0.0000048286,"h":0.0000049456,"l":0.0000047577,"c":0.0000049093,"v":1815537.9061360001,"t":1734775200}
+{"o":0.0000049093,"h":0.0000050273,"l":0.0000045774,"c":0.0000046812,"v":8019868.1173350019,"t":1734778800}
+{"o":0.0000046812,"h":0.0000049044,"l":0.0000045711,"c":0.0000048005,"v":6350587.9134510001,"t":1734782400}
+{"o":0.0000048005,"h":0.0000052224,"l":0.0000046197,"c":0.0000051545,"v":5392413.6681150002,"t":1734786000}
+{"o":0.0000051545,"h":0.0000052541,"l":0.0000049926,"c":0.0000050951,"v":2940754.4149800004,"t":1734789600}
+{"o":0.0000050951,"h":0.0000051822,"l":0.0000049805,"c":0.0000050701,"v":1698812.88114,"t":1734793200}
+{"o":0.0000050701,"h":0.0000052294,"l":0.000004959,"c":0.0000051319,"v":2734922.865677,"t":1734796800}
+{"o":0.0000051319,"h":0.0000052277,"l":0.0000050365,"c":0.0000050816,"v":741294.084734,"t":1734800400}
+{"o":0.0000050816,"h":0.0000052086,"l":0.0000049337,"c":0.0000050242,"v":1500982.4335359996,"t":1734804000}
+{"o":0.0000050242,"h":0.0000054929,"l":0.0000049691,"c":0.0000053986,"v":5018485.3891720017,"t":1734807600}
+{"o":0.0000053986,"h":0.000005446,"l":0.0000049931,"c":0.0000050416,"v":4918304.4627189999,"t":1734811200}
+{"o":0.0000050416,"h":0.0000052255,"l":0.0000049809,"c":0.00000516,"v":4034220.6563410019,"t":1734814800}
+{"o":0.00000516,"h":0.0000052003,"l":0.0000050416,"c":0.000005112,"v":1641120.4334170001,"t":1734818400}
+{"o":0.000005112,"h":0.0000052438,"l":0.0000048722,"c":0.0000049695,"v":3593390.3138370002,"t":1734822000}
+{"o":0.0000049695,"h":0.000005044,"l":0.0000048379,"c":0.0000049408,"v":2298384.2253189995,"t":1734825600}
+{"o":0.0000049408,"h":0.0000059377,"l":0.0000045543,"c":0.0000048714,"v":25031354.8284930103,"t":1734829200}
+{"o":0.0000048714,"h":0.0000050072,"l":0.0000047823,"c":0.0000048357,"v":1373007.8948860001,"t":1734832800}
+{"o":0.0000048357,"h":0.0000049092,"l":0.0000047286,"c":0.0000048038,"v":992181.4684000001,"t":1734836400}
+{"o":0.0000048038,"h":0.0000049355,"l":0.000004692,"c":0.0000047802,"v":1485294.6446949998,"t":1734840000}
+{"o":0.0000047802,"h":0.0000048362,"l":0.0000042753,"c":0.0000044707,"v":11605018.6386520043,"t":1734843600}
+{"o":0.0000044707,"h":0.0000049521,"l":0.0000043212,"c":0.0000046665,"v":9669123.6186349951,"t":1734847200}
+{"o":0.0000046665,"h":0.0000046774,"l":0.0000045483,"c":0.0000046181,"v":905817.0204489999,"t":1734850800}
+{"o":0.0000046181,"h":0.0000046298,"l":0.0000043701,"c":0.0000044583,"v":2600633.8724459992,"t":1734854400}
+{"o":0.0000044583,"h":0.000004583,"l":0.0000042826,"c":0.0000043612,"v":5476444.863429999,"t":1734858000}
+{"o":0.0000043612,"h":0.0000044101,"l":0.000004313,"c":0.0000043729,"v":1437658.0798880002,"t":1734861600}
+{"o":0.0000043729,"h":0.000004764,"l":0.0000043375,"c":0.000004676,"v":6801090.9292930001,"t":1734865200}
+{"o":0.000004676,"h":0.0000047264,"l":0.000004418,"c":0.0000044919,"v":2747750.2237179992,"t":1734868800}
+{"o":0.0000044919,"h":0.0000045607,"l":0.0000043503,"c":0.000004398,"v":2436447.1306959996,"t":1734872400}
+{"o":0.000004398,"h":0.0000051528,"l":0.0000042482,"c":0.000004591,"v":18010678.917607002,"t":1734876000}
+{"o":0.000004591,"h":0.0000059566,"l":0.0000044138,"c":0.0000053799,"v":41668304.2037430406,"t":1734879600}
+{"o":0.0000053799,"h":0.0000054266,"l":0.0000041488,"c":0.0000046458,"v":39090193.3937159851,"t":1734883200}
+{"o":0.0000046458,"h":0.0000048703,"l":0.0000045987,"c":0.0000048328,"v":3614569.8471619999,"t":1734886800}
+{"o":0.0000048328,"h":0.0000048461,"l":0.0000046295,"c":0.0000047807,"v":2273376.7556650001,"t":1734890400}
+{"o":0.0000047807,"h":0.0000048922,"l":0.0000044386,"c":0.0000045329,"v":4518161.8763330011,"t":1734894000}
+{"o":0.0000045329,"h":0.0000046269,"l":0.0000043534,"c":0.0000044781,"v":4387751.3433650006,"t":1734897600}
+{"o":0.0000044781,"h":0.000005099,"l":0.0000043974,"c":0.0000049201,"v":11493430.8049699981,"t":1734901200}
+{"o":0.0000049201,"h":0.0000051951,"l":0.0000048711,"c":0.0000050893,"v":2864647.0417230004,"t":1734904800}
+{"o":0.0000050893,"h":0.0000051328,"l":0.0000048737,"c":0.0000049187,"v":1521292.0288569999,"t":1734908400}
+{"o":0.0000049187,"h":0.0000050203,"l":0.0000047047,"c":0.0000047803,"v":3211746.309076,"t":1734912000}
+{"o":0.0000047803,"h":0.0000048518,"l":0.0000044177,"c":0.0000046076,"v":7498044.2781559993,"t":1734915600}
+{"o":0.0000046076,"h":0.0000046671,"l":0.0000044715,"c":0.0000045049,"v":1759484.9170989993,"t":1734919200}
+{"o":0.0000045049,"h":0.000004674,"l":0.0000042442,"c":0.0000042835,"v":3805742.2140199989,"t":1734922800}
+{"o":0.0000042835,"h":0.0000053201,"l":0.0000042493,"c":0.0000052308,"v":15690464.4522790033,"t":1734926400}
+{"o":0.0000052308,"h":0.0000053153,"l":0.0000052124,"c":0.0000052892,"v":122036.348437,"t":1734930000}
+{"o":0.0000052892,"h":0.0000055914,"l":0.0000051847,"c":0.0000052892,"v":4883091.8625540035,"t":1734933600}
+{"o":0.0000052892,"h":0.0000057349,"l":0.0000050206,"c":0.0000055487,"v":8216947.7227190007,"t":1734937200}
+{"o":0.0000055487,"h":0.0000055677,"l":0.0000052586,"c":0.0000052899,"v":3154683.302499,"t":1734940800}
+{"o":0.0000052899,"h":0.0000055787,"l":0.000005151,"c":0.000005562,"v":4476803.1120120008,"t":1734944400}
+{"o":0.000005562,"h":0.00000611,"l":0.0000054939,"c":0.0000059076,"v":9274191.3915060014,"t":1734948000}
+{"o":0.0000059076,"h":0.0000059663,"l":0.0000056122,"c":0.0000056766,"v":2307681.1226610001,"t":1734951600}
+{"o":0.0000056766,"h":0.0000057779,"l":0.0000054778,"c":0.0000057315,"v":3426286.4430379993,"t":1734955200}
+{"o":0.0000057315,"h":0.0000058293,"l":0.000005339,"c":0.0000054789,"v":3974317.8683450003,"t":1734958800}
+{"o":0.0000054789,"h":0.0000056047,"l":0.0000054079,"c":0.0000054605,"v":721400.3369720001,"t":1734962400}
+{"o":0.0000054605,"h":0.0000064476,"l":0.0000043681,"c":0.00000585,"v":35299363.9347190186,"t":1734966000}
+{"o":0.00000585,"h":0.0000071308,"l":0.0000056689,"c":0.0000069489,"v":10666151.8636429962,"t":1734969600}
+{"o":0.0000069489,"h":0.0000071793,"l":0.0000067043,"c":0.000007084,"v":7174717.9613829991,"t":1734973200}
+{"o":0.000007084,"h":0.0000072434,"l":0.0000068515,"c":0.0000069108,"v":4052122.5941240001,"t":1734976800}
+{"o":0.0000069108,"h":0.0000069569,"l":0.0000065429,"c":0.0000067713,"v":2812915.3949460001,"t":1734980400}
+{"o":0.0000067713,"h":0.0000073247,"l":0.0000066194,"c":0.0000071519,"v":3759030.1145110005,"t":1734984000}
+{"o":0.0000071519,"h":0.0000077066,"l":0.0000067164,"c":0.0000068381,"v":6810194.6809829986,"t":1734987600}
+{"o":0.0000068381,"h":0.0000075599,"l":0.0000067466,"c":0.0000073462,"v":5093310.8405689979,"t":1734991200}
+{"o":0.0000073462,"h":0.0000075284,"l":0.0000071465,"c":0.0000072417,"v":1521628.374603,"t":1734994800}
+{"o":0.0000072417,"h":0.0000078389,"l":0.0000069411,"c":0.000007689,"v":6748940.6929579992,"t":1734998400}
+{"o":0.000007689,"h":0.0000081327,"l":0.0000074548,"c":0.000007612,"v":5220292.1727739982,"t":1735002000}
+{"o":0.000007612,"h":0.0000077061,"l":0.000007411,"c":0.0000075068,"v":1452256.4657060001,"t":1735005600}
+{"o":0.0000075068,"h":0.0000078403,"l":0.0000074196,"c":0.0000077528,"v":1188127.5658649998,"t":1735009200}
+{"o":0.0000077528,"h":0.0000078126,"l":0.0000076414,"c":0.0000077464,"v":323729.6807259999,"t":1735012800}
+{"o":0.0000077464,"h":0.0000078744,"l":0.0000077073,"c":0.0000077291,"v":476726.0984590001,"t":1735016400}
+{"o":0.0000077291,"h":0.0000078268,"l":0.0000068398,"c":0.0000069215,"v":6314771.551613003,"t":1735020000}
+{"o":0.0000069215,"h":0.0000069617,"l":0.0000067225,"c":0.0000068408,"v":1854923.6368389998,"t":1735023600}
+{"o":0.0000068408,"h":0.000007482,"l":0.0000067471,"c":0.0000073415,"v":4280902.8338579983,"t":1735027200}
+{"o":0.0000073415,"h":0.0000074033,"l":0.0000071446,"c":0.0000072243,"v":1127488.6805230004,"t":1735030800}
+{"o":0.0000072243,"h":0.0000072996,"l":0.0000070335,"c":0.0000071183,"v":705875.905367,"t":1735034400}
+{"o":0.0000071183,"h":0.0000071991,"l":0.0000070227,"c":0.000007091,"v":375976.399367,"t":1735038000}
+{"o":0.000007091,"h":0.0000073661,"l":0.0000069789,"c":0.0000072023,"v":3808431.6198090008,"t":1735041600}
+{"o":0.0000072023,"h":0.0000073626,"l":0.0000070269,"c":0.0000072012,"v":294358.150786,"t":1735045200}
+{"o":0.0000072012,"h":0.0000077021,"l":0.000007128,"c":0.0000076039,"v":5976848.3518319996,"t":1735048800}
+{"o":0.0000076039,"h":0.0000080568,"l":0.0000073969,"c":0.0000078535,"v":2469185.6009599995,"t":1735052400}
+{"o":0.0000078535,"h":0.0000083037,"l":0.000007777,"c":0.0000081906,"v":4487651.2694939999,"t":1735056000}
+{"o":0.0000081906,"h":0.0000082809,"l":0.0000080563,"c":0.0000081685,"v":659025.2955020003,"t":1735059600}
+{"o":0.0000081685,"h":0.0000082516,"l":0.0000075162,"c":0.0000078592,"v":4163765.4125480005,"t":1735063200}
+{"o":0.0000078592,"h":0.0000079278,"l":0.0000074103,"c":0.0000074778,"v":2620407.4012220008,"t":1735066800}
+{"o":0.0000074778,"h":0.0000076167,"l":0.0000073889,"c":0.000007472,"v":1045466.738708,"t":1735070400}
+{"o":0.000007472,"h":0.0000075861,"l":0.0000073438,"c":0.0000073945,"v":419847.824381,"t":1735074000}
+{"o":0.0000073945,"h":0.0000074577,"l":0.0000072519,"c":0.0000073453,"v":691375.8609690001,"t":1735077600}
+{"o":0.0000073453,"h":0.0000074609,"l":0.0000072925,"c":0.0000073797,"v":369644.088191,"t":1735081200}
+{"o":0.0000073797,"h":0.0000074057,"l":0.00000526,"c":0.0000060134,"v":28990738.4516770095,"t":1735084800}
+{"o":0.0000060134,"h":0.0000060481,"l":0.0000056516,"c":0.0000057868,"v":2726629.4495979999,"t":1735088400}
+{"o":0.0000057868,"h":0.0000057896,"l":0.000005634,"c":0.0000056678,"v":837442.118015,"t":1735092000}
+{"o":0.0000056678,"h":0.0000057251,"l":0.0000055006,"c":0.0000056163,"v":1602291.2792319993,"t":1735095600}
+{"o":0.0000056163,"h":0.0000057468,"l":0.0000056099,"c":0.0000056952,"v":1176016.3849690005,"t":1735099200}
+{"o":0.0000056952,"h":0.0000057634,"l":0.0000056391,"c":0.0000056586,"v":573560.9083969998,"t":1735102800}
+{"o":0.0000056586,"h":0.0000057424,"l":0.000005548,"c":0.000005597,"v":784332.61069,"t":1735106400}
+{"o":0.000005597,"h":0.0000057567,"l":0.0000053049,"c":0.0000054728,"v":5466333.8144559991,"t":1735110000}
+{"o":0.0000054728,"h":0.0000055165,"l":0.0000054135,"c":0.0000054462,"v":124510.697313,"t":1735113600}
+{"o":0.0000054462,"h":0.0000055943,"l":0.0000054233,"c":0.0000055365,"v":1786697.7783140007,"t":1735117200}
+{"o":0.0000055365,"h":0.0000057903,"l":0.0000054398,"c":0.0000057631,"v":2593204.5093820002,"t":1735120800}
+{"o":0.0000057631,"h":0.0000058387,"l":0.0000057433,"c":0.0000058177,"v":86542.31818,"t":1735124400}
+{"o":0.0000058177,"h":0.0000058398,"l":0.0000057364,"c":0.0000058084,"v":556697.485473,"t":1735128000}
+{"o":0.0000058084,"h":0.0000059306,"l":0.0000057784,"c":0.0000058226,"v":1388309.5639480003,"t":1735131600}
+{"o":0.0000058226,"h":0.0000074732,"l":0.0000057512,"c":0.0000061529,"v":21425976.1782019846,"t":1735135200}
+{"o":0.0000061529,"h":0.0000062151,"l":0.0000060257,"c":0.0000060504,"v":1017347.6261180002,"t":1735138800}
+{"o":0.0000060504,"h":0.0000061173,"l":0.0000057665,"c":0.0000058108,"v":2390485.3411610005,"t":1735142400}
+{"o":0.0000058108,"h":0.0000059592,"l":0.0000056187,"c":0.0000057099,"v":3360061.5274510002,"t":1735146000}
+{"o":0.0000057099,"h":0.0000057803,"l":0.0000056722,"c":0.0000057402,"v":840420.5859580003,"t":1735149600}
+{"o":0.0000057402,"h":0.0000057966,"l":0.0000054231,"c":0.0000055033,"v":2717435.5194860003,"t":1735153200}
+{"o":0.0000055033,"h":0.0000055451,"l":0.0000054091,"c":0.0000054969,"v":782614.1011960001,"t":1735156800}
+{"o":0.0000054969,"h":0.000005584,"l":0.0000053415,"c":0.0000054456,"v":3727742.8425150006,"t":1735160400}
+{"o":0.0000054456,"h":0.0000055324,"l":0.0000053594,"c":0.000005374,"v":1704975.7977749999,"t":1735164000}
+{"o":0.000005374,"h":0.0000055618,"l":0.0000053433,"c":0.000005537,"v":1307969.430344,"t":1735167600}
+{"o":0.000005537,"h":0.0000056327,"l":0.0000054171,"c":0.0000055121,"v":499238.437774,"t":1735171200}
+{"o":0.0000055121,"h":0.0000055371,"l":0.0000050586,"c":0.0000051095,"v":4306973.5193640012,"t":1735174800}
+{"o":0.0000051095,"h":0.0000051587,"l":0.0000050341,"c":0.0000051076,"v":340157.136888,"t":1735178400}
+{"o":0.0000051076,"h":0.000005145,"l":0.0000050342,"c":0.0000050617,"v":251003.677819,"t":1735182000}
+{"o":0.0000050617,"h":0.0000051421,"l":0.0000046078,"c":0.0000047535,"v":6494867.7656500004,"t":1735185600}
+{"o":0.0000047535,"h":0.0000050445,"l":0.0000047428,"c":0.0000049479,"v":4575509.1070530005,"t":1735189200}
+{"o":0.0000049479,"h":0.0000050384,"l":0.000004171,"c":0.0000044656,"v":22229179.3225870058,"t":1735192800}
+{"o":0.0000044656,"h":0.0000045831,"l":0.0000042267,"c":0.000004469,"v":9773776.4135020003,"t":1735196400}
+{"o":0.000004469,"h":0.000004587,"l":0.000004147,"c":0.0000044242,"v":11186258.5313150026,"t":1735200000}
+{"o":0.0000044242,"h":0.000004496,"l":0.0000042513,"c":0.0000043223,"v":8842882.8846110012,"t":1735203600}
+{"o":0.0000043223,"h":0.0000046732,"l":0.0000042008,"c":0.0000045862,"v":10141083.6024709996,"t":1735207200}
+{"o":0.0000045862,"h":0.000004771,"l":0.0000045084,"c":0.000004748,"v":3289670.1792889996,"t":1735210800}
+{"o":0.000004748,"h":0.0000047786,"l":0.0000046286,"c":0.0000047394,"v":2225793.2514200001,"t":1735214400}
+{"o":0.0000047394,"h":0.0000048594,"l":0.0000047193,"c":0.0000047569,"v":1215367.7397349998,"t":1735218000}
+{"o":0.0000047569,"h":0.0000048313,"l":0.0000046396,"c":0.0000046799,"v":900384.030928,"t":1735221600}
+{"o":0.0000046799,"h":0.0000047558,"l":0.0000046374,"c":0.0000046751,"v":2178418.8887590007,"t":1735225200}
+{"o":0.0000046751,"h":0.0000052031,"l":0.0000046189,"c":0.0000050418,"v":6302254.4231790015,"t":1735228800}
+{"o":0.0000050418,"h":0.0000051285,"l":0.0000048826,"c":0.0000049835,"v":1107702.54504,"t":1735232400}
+{"o":0.0000049835,"h":0.0000050064,"l":0.0000049462,"c":0.0000049485,"v":39967.016419,"t":1735236000}
+{"o":0.0000049485,"h":0.0000050022,"l":0.0000039156,"c":0.000004385,"v":27824845.2217799872,"t":1735239600}
+{"o":0.000004385,"h":0.0000046206,"l":0.0000043254,"c":0.0000045678,"v":3735422.9664459997,"t":1735243200}
+{"o":0.0000045678,"h":0.0000052085,"l":0.0000044877,"c":0.0000045236,"v":16146607.6369630005,"t":1735246800}
+{"o":0.0000045236,"h":0.0000048278,"l":0.0000044782,"c":0.0000047519,"v":4839440.9954419993,"t":1735250400}
+{"o":0.0000047519,"h":0.0000051346,"l":0.0000046806,"c":0.000005063,"v":4597128.3088589991,"t":1735254000}
+{"o":0.000005063,"h":0.0000056738,"l":0.0000044206,"c":0.0000046207,"v":26194809.4380650036,"t":1735257600}
+{"o":0.0000046207,"h":0.0000046797,"l":0.0000045373,"c":0.0000045609,"v":321859.8608819999,"t":1735261200}
+{"o":0.0000045609,"h":0.0000048556,"l":0.0000045242,"c":0.0000046343,"v":5433793.1726900004,"t":1735264800}
+{"o":0.0000046343,"h":0.0000046893,"l":0.0000046079,"c":0.0000046634,"v":401581.58762,"t":1735268400}
+{"o":0.0000046634,"h":0.0000046769,"l":0.0000046077,"c":0.0000046543,"v":201412.590245,"t":1735272000}
+{"o":0.0000046543,"h":0.0000047646,"l":0.0000046213,"c":0.0000046878,"v":329548.7124519999,"t":1735275600}
+{"o":0.0000046878,"h":0.0000046878,"l":0.0000042292,"c":0.0000042417,"v":11175399.2443750016,"t":1735279200}
+{"o":0.0000042417,"h":0.0000044146,"l":0.0000041145,"c":0.0000042138,"v":2051757.9194860002,"t":1735282800}
+{"o":0.0000042138,"h":0.0000044004,"l":0.0000041302,"c":0.0000043457,"v":2263549.4188069995,"t":1735286400}
+{"o":0.0000043457,"h":0.0000044185,"l":0.000004225,"c":0.0000043221,"v":487827.967673,"t":1735290000}
+{"o":0.0000043221,"h":0.0000044266,"l":0.0000041106,"c":0.0000042153,"v":2495961.0569440001,"t":1735293600}
+{"o":0.0000042153,"h":0.0000042531,"l":0.0000041137,"c":0.0000041171,"v":1242478.883562,"t":1735297200}
+{"o":0.0000041171,"h":0.0000042384,"l":0.0000041149,"c":0.0000042314,"v":2957800.5691870004,"t":1735300800}
+{"o":0.0000042314,"h":0.0000042715,"l":0.0000041258,"c":0.0000041851,"v":3939489.847209,"t":1735304400}
+{"o":0.0000041851,"h":0.0000042815,"l":0.000003995,"c":0.0000040408,"v":2905507.3635680005,"t":1735308000}
+{"o":0.0000040408,"h":0.0000044413,"l":0.0000040248,"c":0.0000042929,"v":10340477.0825940017,"t":1735311600}
+{"o":0.0000042929,"h":0.0000044202,"l":0.0000042705,"c":0.0000043366,"v":1712480.4686500004,"t":1735315200}
+{"o":0.0000043366,"h":0.0000056197,"l":0.0000042854,"c":0.0000045804,"v":36505112.1334989965,"t":1735318800}
+{"o":0.0000045804,"h":0.0000046103,"l":0.0000045406,"c":0.0000045586,"v":240231.734311,"t":1735322400}
+{"o":0.0000045586,"h":0.0000046406,"l":0.0000042984,"c":0.0000043829,"v":5351851.1611039992,"t":1735326000}
+{"o":0.0000043829,"h":0.0000044719,"l":0.0000043422,"c":0.0000044085,"v":1501895.292628,"t":1735329600}
+{"o":0.0000044085,"h":0.0000045932,"l":0.0000044026,"c":0.0000045363,"v":2184641.4661409999,"t":1735333200}
+{"o":0.0000045363,"h":0.0000046224,"l":0.0000044617,"c":0.0000045272,"v":2044512.4372000005,"t":1735336800}
+{"o":0.0000045272,"h":0.0000046158,"l":0.0000044987,"c":0.0000045875,"v":500047.460809,"t":1735340400}
+{"o":0.0000045875,"h":0.0000045917,"l":0.0000040637,"c":0.0000041808,"v":9369645.3382880017,"t":1735344000}
+{"o":0.0000041808,"h":0.000004218,"l":0.0000040965,"c":0.0000041696,"v":631937.5656440001,"t":1735347600}
+{"o":0.0000041696,"h":0.0000044747,"l":0.0000041432,"c":0.0000043926,"v":4960570.3531909995,"t":1735351200}
+{"o":0.0000043926,"h":0.0000046472,"l":0.0000043508,"c":0.0000045831,"v":3701626.7409010008,"t":1735354800}
+{"o":0.0000045831,"h":0.0000046009,"l":0.0000044783,"c":0.0000045221,"v":1046137.430328,"t":1735358400}
+{"o":0.0000045221,"h":0.0000047716,"l":0.0000042302,"c":0.0000046961,"v":12146802.1461159978,"t":1735362000}
+{"o":0.0000046961,"h":0.0000053049,"l":0.0000046893,"c":0.0000052557,"v":7989169.9319659993,"t":1735365600}
+{"o":0.0000052557,"h":0.0000076515,"l":0.0000051386,"c":0.0000061486,"v":33486743.6487610005,"t":1735369200}
+{"o":0.0000061486,"h":0.0000061847,"l":0.0000058521,"c":0.0000059252,"v":2819315.9781860011,"t":1735372800}
+{"o":0.0000059252,"h":0.0000059319,"l":0.0000056803,"c":0.0000057197,"v":1909583.2457969999,"t":1735376400}
+{"o":0.0000057197,"h":0.0000057451,"l":0.0000055188,"c":0.0000055729,"v":3161602.6430600001,"t":1735380000}
+{"o":0.0000055729,"h":0.0000056672,"l":0.0000054512,"c":0.0000056241,"v":947909.0549399999,"t":1735383600}
+{"o":0.0000056241,"h":0.0000056524,"l":0.0000054107,"c":0.0000054777,"v":1304541.1305509999,"t":1735387200}
+{"o":0.0000054777,"h":0.0000055078,"l":0.0000051842,"c":0.0000052765,"v":4321598.6277670003,"t":1735390800}
+{"o":0.0000052765,"h":0.0000053239,"l":0.00000484,"c":0.0000050057,"v":6416060.0349709978,"t":1735394400}
+{"o":0.0000050057,"h":0.0000050475,"l":0.000004652,"c":0.0000047627,"v":5296367.197182999,"t":1735398000}
+{"o":0.0000047627,"h":0.0000048705,"l":0.0000047025,"c":0.000004756,"v":981956.1512799999,"t":1735401600}
+{"o":0.000004756,"h":0.000005164,"l":0.000004641,"c":0.0000050566,"v":6881773.2414960004,"t":1735405200}
+{"o":0.0000050566,"h":0.0000050908,"l":0.000004108,"c":0.0000045218,"v":20149606.5997209847,"t":1735408800}
+{"o":0.0000045218,"h":0.0000046584,"l":0.0000043716,"c":0.0000046473,"v":5522180.429504999,"t":1735412400}
+{"o":0.0000046473,"h":0.0000048265,"l":0.0000045883,"c":0.0000046189,"v":3672717.150165,"t":1735416000}
+{"o":0.0000046189,"h":0.0000047257,"l":0.0000040539,"c":0.0000043285,"v":17575148.7792220004,"t":1735419600}
+{"o":0.0000043285,"h":0.0000055599,"l":0.0000042442,"c":0.0000044873,"v":20469974.6836929955,"t":1735423200}
+{"o":0.0000044873,"h":0.0000045241,"l":0.0000044344,"c":0.0000044476,"v":230067.35741,"t":1735426800}
+{"o":0.0000044476,"h":0.0000048964,"l":0.000004443,"c":0.0000046317,"v":10271817.1742790006,"t":1735430400}
+{"o":0.0000046317,"h":0.000004699,"l":0.0000045897,"c":0.0000046347,"v":77889.876501,"t":1735434000}
+{"o":0.0000046347,"h":0.0000046392,"l":0.000004295,"c":0.0000043565,"v":4652561.2176309982,"t":1735437600}
+{"o":0.0000043565,"h":0.0000043667,"l":0.0000041969,"c":0.0000042336,"v":2234148.4203439998,"t":1735441200}
diff --git a/So11111111111111111111111111111111111111112_Uiupt55owCqBJdunYQxyYf48KRMU4F53xQAyf31dpzx.json b/So11111111111111111111111111111111111111112_Uiupt55owCqBJdunYQxyYf48KRMU4F53xQAyf31dpzx.json
new file mode 100644
index 0000000000000000000000000000000000000000..0fa572a56a87139aa08370db5dd55d227dd1dd48
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_Uiupt55owCqBJdunYQxyYf48KRMU4F53xQAyf31dpzx.json
@@ -0,0 +1,5669 @@
+{"o":0.0000011579,"h":0.0000011742,"l":0.0000011445,"c":0.0000011506,"v":1000000.0,"t":1731844800}
+{"o":0.0000011506,"h":0.0000011759,"l":0.0000011358,"c":0.0000011537,"v":1259018.643168,"t":1731848400}
+{"o":0.0000011537,"h":0.0000011723,"l":0.0000011419,"c":0.0000011601,"v":1118803.9355250001,"t":1731852000}
+{"o":0.0000011601,"h":0.0000011821,"l":0.0000011515,"c":0.0000011735,"v":170310.021669,"t":1731855600}
+{"o":0.0000011735,"h":0.0000011823,"l":0.0000011541,"c":0.0000011602,"v":944982.4129849999,"t":1731859200}
+{"o":0.0000011602,"h":0.0000011697,"l":0.0000011465,"c":0.0000011511,"v":100000.0,"t":1731862800}
+{"o":0.0000011511,"h":0.0000011717,"l":0.0000011487,"c":0.0000011619,"v":1227248.4972390002,"t":1731866400}
+{"o":0.0000011619,"h":0.0000012853,"l":0.0000011492,"c":0.0000012646,"v":8873431.3198940009,"t":1731870000}
+{"o":0.0000012646,"h":0.0000012876,"l":0.0000012555,"c":0.0000012765,"v":298769.487053,"t":1731873600}
+{"o":0.0000012765,"h":0.0000012933,"l":0.0000012572,"c":0.0000012775,"v":511908.650883,"t":1731877200}
+{"o":0.0000012775,"h":0.0000012846,"l":0.0000012596,"c":0.0000012642,"v":23666.390342,"t":1731880800}
+{"o":0.0000012642,"h":0.0000012834,"l":0.0000012451,"c":0.0000012606,"v":150000.0,"t":1731884400}
+{"o":0.0000012606,"h":0.0000012795,"l":0.0000012524,"c":0.0000012699,"v":222753.645396,"t":1731888000}
+{"o":0.0000012699,"h":0.0000012742,"l":0.0000012458,"c":0.0000012569,"v":0.0,"t":1731891600}
+{"o":0.0000012569,"h":0.0000012669,"l":0.0000012443,"c":0.0000012546,"v":1000000.0,"t":1731895200}
+{"o":0.0000012546,"h":0.0000012688,"l":0.0000012307,"c":0.0000012338,"v":318077.05042,"t":1731898800}
+{"o":0.0000012338,"h":0.0000012748,"l":0.0000012277,"c":0.0000012442,"v":445980.296801,"t":1731902400}
+{"o":0.0000012442,"h":0.0000012639,"l":0.0000012347,"c":0.0000012561,"v":16282.818939,"t":1731906000}
+{"o":0.0000012561,"h":0.0000012647,"l":0.0000012277,"c":0.0000012414,"v":842429.263947,"t":1731909600}
+{"o":0.0000012414,"h":0.0000012629,"l":0.0000012294,"c":0.0000012468,"v":1162170.2905930001,"t":1731913200}
+{"o":0.0000012468,"h":0.0000012589,"l":0.0000012379,"c":0.0000012403,"v":1577.974096,"t":1731916800}
+{"o":0.0000012403,"h":0.0000012847,"l":0.0000012257,"c":0.0000012659,"v":1119179.4795979999,"t":1731920400}
+{"o":0.0000012659,"h":0.0000012805,"l":0.0000012438,"c":0.0000012609,"v":926638.1160399999,"t":1731924000}
+{"o":0.0000012609,"h":0.0000012913,"l":0.0000012443,"c":0.0000012699,"v":644786.7307589999,"t":1731927600}
+{"o":0.0000012699,"h":0.0000012755,"l":0.0000012481,"c":0.0000012549,"v":1000032.62112,"t":1731931200}
+{"o":0.0000012549,"h":0.0000012786,"l":0.000001193,"c":0.0000012184,"v":3284639.357421,"t":1731934800}
+{"o":0.0000012184,"h":0.0000013031,"l":0.0000011876,"c":0.0000012833,"v":6500275.6379460003,"t":1731938400}
+{"o":0.0000012833,"h":0.0000012907,"l":0.0000012406,"c":0.0000012496,"v":730600.2608149999,"t":1731942000}
+{"o":0.0000012496,"h":0.0000012745,"l":0.0000012159,"c":0.0000012358,"v":3276333.4081049999,"t":1731945600}
+{"o":0.0000012358,"h":0.0000012483,"l":0.0000012237,"c":0.0000012367,"v":0.0,"t":1731949200}
+{"o":0.0000012367,"h":0.0000012503,"l":0.0000012199,"c":0.000001237,"v":20000.0,"t":1731952800}
+{"o":0.000001237,"h":0.0000012587,"l":0.0000012035,"c":0.0000012158,"v":1227248.4972390002,"t":1731956400}
+{"o":0.0000012158,"h":0.0000012255,"l":0.00000119,"c":0.0000012039,"v":944497.538148,"t":1731960000}
+{"o":0.0000012039,"h":0.000001212,"l":0.0000011933,"c":0.0000012113,"v":432028.476111,"t":1731963600}
+{"o":0.0000012113,"h":0.0000012113,"l":0.0000012,"c":0.0000012055,"v":0.0,"t":1731967200}
+{"o":0.0000012055,"h":0.0000012143,"l":0.0000011911,"c":0.0000011931,"v":538873.984879,"t":1731970800}
+{"o":0.0000011931,"h":0.0000012047,"l":0.0000011862,"c":0.0000011946,"v":0.0,"t":1731974400}
+{"o":0.0000011946,"h":0.0000012002,"l":0.0000011892,"c":0.0000011988,"v":0.0,"t":1731978000}
+{"o":0.0000011988,"h":0.0000012044,"l":0.0000011858,"c":0.0000011894,"v":201006.85996,"t":1731981600}
+{"o":0.0000011894,"h":0.0000011994,"l":0.0000011796,"c":0.0000011985,"v":20000.0,"t":1731985200}
+{"o":0.0000011985,"h":0.000001208,"l":0.0000011962,"c":0.0000012025,"v":0.0,"t":1731988800}
+{"o":0.0000012025,"h":0.0000012052,"l":0.0000011877,"c":0.000001194,"v":27981.073119,"t":1731992400}
+{"o":0.000001194,"h":0.0000011953,"l":0.0000011742,"c":0.0000011742,"v":1000000.0,"t":1731996000}
+{"o":0.0000011742,"h":0.0000011856,"l":0.0000011687,"c":0.0000011811,"v":92191.995822,"t":1731999600}
+{"o":0.0000011811,"h":0.0000011992,"l":0.0000011722,"c":0.0000011922,"v":1017226.246199,"t":1732003200}
+{"o":0.0000011922,"h":0.0000012043,"l":0.0000011839,"c":0.0000011901,"v":0.0,"t":1732006800}
+{"o":0.0000011901,"h":0.0000011922,"l":0.0000011842,"c":0.0000011843,"v":0.0,"t":1732010400}
+{"o":0.0000011843,"h":0.0000011869,"l":0.0000011707,"c":0.0000011745,"v":1579061.3110839999,"t":1732014000}
+{"o":0.0000011745,"h":0.0000011838,"l":0.0000011628,"c":0.000001181,"v":153382.443492,"t":1732017600}
+{"o":0.000001181,"h":0.0000012076,"l":0.0000011352,"c":0.0000011616,"v":2113015.0400839997,"t":1732021200}
+{"o":0.0000011616,"h":0.0000011691,"l":0.0000011117,"c":0.0000011507,"v":5621944.6083340002,"t":1732024800}
+{"o":0.0000011507,"h":0.0000011557,"l":0.0000011272,"c":0.0000011295,"v":1832475.4903589999,"t":1732028400}
+{"o":0.0000011295,"h":0.0000011324,"l":0.0000011217,"c":0.0000011236,"v":0.0,"t":1732032000}
+{"o":0.0000011236,"h":0.0000011395,"l":0.0000011177,"c":0.0000011297,"v":51105.718087,"t":1732035600}
+{"o":0.0000011297,"h":0.0000011391,"l":0.000001069,"c":0.0000010731,"v":12344896.3874820005,"t":1732039200}
+{"o":0.0000010731,"h":0.0000010793,"l":0.0000009683,"c":0.0000009792,"v":28922601.4282880016,"t":1732042800}
+{"o":0.0000009792,"h":0.0000010406,"l":0.0000009767,"c":0.0000010134,"v":8675073.1712669991,"t":1732046400}
+{"o":0.0000010134,"h":0.0000010361,"l":0.0000010104,"c":0.0000010274,"v":0.0,"t":1732050000}
+{"o":0.0000010274,"h":0.0000010403,"l":0.0000009962,"c":0.0000010035,"v":533169.74373,"t":1732053600}
+{"o":0.0000010035,"h":0.0000010185,"l":0.0000009932,"c":0.0000010069,"v":37799.569807,"t":1732057200}
+{"o":0.0000010069,"h":0.0000016467,"l":0.0000010059,"c":0.0000015477,"v":147818537.7770170569,"t":1732060800}
+{"o":0.0000015477,"h":0.0000015654,"l":0.0000012927,"c":0.0000015356,"v":31930191.8443799987,"t":1732064400}
+{"o":0.0000015356,"h":0.0000037002,"l":0.0000015123,"c":0.0000019872,"v":222575454.8914671838,"t":1732068000}
+{"o":0.0000019872,"h":0.0000020093,"l":0.0000016808,"c":0.0000016811,"v":38198491.4600640088,"t":1732071600}
+{"o":0.0000016811,"h":0.0000024381,"l":0.0000014617,"c":0.0000018015,"v":242861125.8188280165,"t":1732075200}
+{"o":0.0000018015,"h":0.0000025786,"l":0.0000017898,"c":0.0000023825,"v":64665579.17656596,"t":1732078800}
+{"o":0.0000023825,"h":0.000002452,"l":0.0000022766,"c":0.0000022854,"v":12749042.9198569991,"t":1732082400}
+{"o":0.0000022854,"h":0.0000025253,"l":0.0000022614,"c":0.000002356,"v":17472068.9214530066,"t":1732086000}
+{"o":0.000002356,"h":0.000005356,"l":0.0000023259,"c":0.0000046018,"v":236442770.2614119351,"t":1732089600}
+{"o":0.0000046018,"h":0.0000046224,"l":0.0000025104,"c":0.0000028396,"v":109903226.8713160455,"t":1732093200}
+{"o":0.0000028396,"h":0.0000028595,"l":0.0000023515,"c":0.0000024316,"v":75632536.9711759686,"t":1732096800}
+{"o":0.0000024316,"h":0.0000029063,"l":0.0000022936,"c":0.0000028721,"v":30313797.9942579977,"t":1732100400}
+{"o":0.0000028721,"h":0.0000038186,"l":0.0000028338,"c":0.0000033975,"v":35655069.8918989822,"t":1732104000}
+{"o":0.0000033975,"h":0.0000034262,"l":0.0000028398,"c":0.0000032632,"v":29291547.3653200008,"t":1732107600}
+{"o":0.0000032632,"h":0.0000032993,"l":0.0000029514,"c":0.0000031649,"v":11556628.9898019973,"t":1732111200}
+{"o":0.0000031649,"h":0.0000032164,"l":0.0000024804,"c":0.0000028401,"v":38400617.3369409963,"t":1732114800}
+{"o":0.0000028401,"h":0.0000029436,"l":0.0000026847,"c":0.0000027347,"v":10972459.4978530016,"t":1732118400}
+{"o":0.0000027347,"h":0.0000027763,"l":0.0000025585,"c":0.000002601,"v":4098257.7535390002,"t":1732122000}
+{"o":0.000002601,"h":0.0000026149,"l":0.0000022397,"c":0.0000023407,"v":34632435.672506012,"t":1732125600}
+{"o":0.0000023407,"h":0.0000027589,"l":0.0000023379,"c":0.000002521,"v":18535227.4993320033,"t":1732129200}
+{"o":0.000002521,"h":0.0000025351,"l":0.0000021882,"c":0.0000024066,"v":26641004.2349880114,"t":1732132800}
+{"o":0.0000024066,"h":0.0000032957,"l":0.0000020182,"c":0.0000021429,"v":124216449.5603399724,"t":1732136400}
+{"o":0.0000021429,"h":0.0000021752,"l":0.0000018693,"c":0.0000018826,"v":45883130.3387970105,"t":1732140000}
+{"o":0.0000018826,"h":0.0000018939,"l":0.0000017759,"c":0.0000017891,"v":4949437.2865590006,"t":1732143600}
+{"o":0.0000017891,"h":0.0000018584,"l":0.0000017582,"c":0.0000018352,"v":7217615.5871850001,"t":1732147200}
+{"o":0.0000018352,"h":0.0000022464,"l":0.0000018288,"c":0.000002212,"v":24068420.9723499939,"t":1732150800}
+{"o":0.000002212,"h":0.0000022757,"l":0.0000018865,"c":0.0000019231,"v":11549081.2615869977,"t":1732154400}
+{"o":0.0000019231,"h":0.0000019459,"l":0.0000018561,"c":0.0000018634,"v":3961450.3299619998,"t":1732158000}
+{"o":0.0000018634,"h":0.0000019302,"l":0.0000018187,"c":0.000001886,"v":1703318.4899719998,"t":1732161600}
+{"o":0.000001886,"h":0.000001926,"l":0.000001765,"c":0.0000017852,"v":6339847.8648799984,"t":1732165200}
+{"o":0.0000017852,"h":0.0000018033,"l":0.0000016393,"c":0.0000016476,"v":27191448.7479829974,"t":1732168800}
+{"o":0.0000016476,"h":0.0000017542,"l":0.000001616,"c":0.0000017296,"v":4713787.3504149998,"t":1732172400}
+{"o":0.0000017296,"h":0.0000029412,"l":0.000001676,"c":0.0000017132,"v":159297070.4494999349,"t":1732176000}
+{"o":0.0000017132,"h":0.0000017236,"l":0.000001696,"c":0.0000017192,"v":1617282.3124850001,"t":1732179600}
+{"o":0.0000017192,"h":0.0000017305,"l":0.0000017046,"c":0.0000017112,"v":1264968.114997,"t":1732183200}
+{"o":0.0000017112,"h":0.0000017247,"l":0.0000015407,"c":0.0000015567,"v":7826964.7915229993,"t":1732186800}
+{"o":0.0000015567,"h":0.0000017312,"l":0.0000015158,"c":0.0000017132,"v":9217434.6337719988,"t":1732190400}
+{"o":0.0000017132,"h":0.0000017626,"l":0.0000016565,"c":0.000001682,"v":9350904.1354799997,"t":1732194000}
+{"o":0.000001682,"h":0.0000017002,"l":0.0000014553,"c":0.0000014602,"v":24626259.4754480012,"t":1732197600}
+{"o":0.0000014602,"h":0.0000015444,"l":0.0000013379,"c":0.0000013586,"v":10190347.4216300007,"t":1732201200}
+{"o":0.0000013586,"h":0.0000013727,"l":0.0000012399,"c":0.0000012437,"v":9196340.3078010008,"t":1732204800}
+{"o":0.0000012437,"h":0.000001361,"l":0.0000012224,"c":0.0000013248,"v":12494745.3750810027,"t":1732208400}
+{"o":0.0000013248,"h":0.0000014455,"l":0.0000013032,"c":0.0000014258,"v":8515942.2523570005,"t":1732212000}
+{"o":0.0000014258,"h":0.0000014534,"l":0.0000014182,"c":0.0000014492,"v":176516.542282,"t":1732215600}
+{"o":0.0000014492,"h":0.0000014552,"l":0.0000014101,"c":0.0000014251,"v":15615.034722,"t":1732219200}
+{"o":0.0000014251,"h":0.0000014336,"l":0.0000013483,"c":0.0000013612,"v":5506748.2754859999,"t":1732222800}
+{"o":0.0000013612,"h":0.000001368,"l":0.0000013426,"c":0.0000013486,"v":288431.958878,"t":1732226400}
+{"o":0.0000013486,"h":0.0000013529,"l":0.0000013272,"c":0.0000013396,"v":2977542.6207710002,"t":1732230000}
+{"o":0.0000013396,"h":0.0000013523,"l":0.0000012515,"c":0.0000012728,"v":8751107.646577999,"t":1732233600}
+{"o":0.0000012728,"h":0.0000013248,"l":0.0000012156,"c":0.0000013081,"v":9004703.7937320005,"t":1732237200}
+{"o":0.0000013081,"h":0.0000013081,"l":0.0000012755,"c":0.0000012902,"v":1155176.7482730001,"t":1732240800}
+{"o":0.0000012902,"h":0.0000013213,"l":0.0000012433,"c":0.0000012523,"v":3366902.3090169998,"t":1732244400}
+{"o":0.0000012523,"h":0.0000012683,"l":0.0000012415,"c":0.0000012503,"v":237052.217766,"t":1732248000}
+{"o":0.0000012503,"h":0.0000012674,"l":0.0000012425,"c":0.0000012549,"v":84897.499451,"t":1732251600}
+{"o":0.0000012549,"h":0.0000013007,"l":0.0000012515,"c":0.0000012853,"v":4823928.2471679999,"t":1732255200}
+{"o":0.0000012853,"h":0.0000012953,"l":0.0000012781,"c":0.0000012911,"v":121704.4965,"t":1732258800}
+{"o":0.0000012911,"h":0.0000012981,"l":0.0000012751,"c":0.0000012923,"v":310129.73984,"t":1732262400}
+{"o":0.0000012923,"h":0.0000013094,"l":0.0000012913,"c":0.0000012999,"v":161408.67664,"t":1732266000}
+{"o":0.0000012999,"h":0.0000013089,"l":0.0000012793,"c":0.0000012944,"v":76106.15491,"t":1732269600}
+{"o":0.0000012944,"h":0.0000016397,"l":0.0000012802,"c":0.0000013053,"v":43051778.8826630041,"t":1732273200}
+{"o":0.0000013053,"h":0.0000013116,"l":0.0000012934,"c":0.0000012996,"v":279652.074811,"t":1732276800}
+{"o":0.0000012996,"h":0.0000013369,"l":0.0000012691,"c":0.0000012938,"v":64596.800987,"t":1732280400}
+{"o":0.0000012938,"h":0.0000013072,"l":0.0000012592,"c":0.0000012792,"v":2128835.1721290001,"t":1732284000}
+{"o":0.0000012792,"h":0.0000013021,"l":0.0000012593,"c":0.0000012752,"v":2012259.9594490002,"t":1732287600}
+{"o":0.0000012752,"h":0.0000012924,"l":0.0000012218,"c":0.0000012436,"v":3724893.6951100002,"t":1732291200}
+{"o":0.0000012436,"h":0.0000012586,"l":0.0000012033,"c":0.0000012109,"v":3259730.8845490003,"t":1732294800}
+{"o":0.0000012109,"h":0.0000012316,"l":0.0000012082,"c":0.0000012185,"v":0.0,"t":1732298400}
+{"o":0.0000012185,"h":0.0000012257,"l":0.0000011864,"c":0.0000011989,"v":89785.913091,"t":1732302000}
+{"o":0.0000011989,"h":0.0000012025,"l":0.000001192,"c":0.0000011936,"v":0.0,"t":1732305600}
+{"o":0.0000011936,"h":0.0000012048,"l":0.0000011801,"c":0.0000011859,"v":552116.720579,"t":1732309200}
+{"o":0.0000011859,"h":0.0000012043,"l":0.0000011835,"c":0.0000012019,"v":117725.605286,"t":1732312800}
+{"o":0.0000012019,"h":0.0000012078,"l":0.0000011208,"c":0.0000011489,"v":24318183.4539340027,"t":1732316400}
+{"o":0.0000011489,"h":0.0000011561,"l":0.000001128,"c":0.0000011381,"v":2547366.8787350003,"t":1732320000}
+{"o":0.0000011381,"h":0.000001142,"l":0.0000011213,"c":0.0000011259,"v":219760.934814,"t":1732323600}
+{"o":0.0000011259,"h":0.000001141,"l":0.0000011145,"c":0.0000011253,"v":814570.768322,"t":1732327200}
+{"o":0.0000011253,"h":0.0000011287,"l":0.0000011046,"c":0.0000011051,"v":50027.932035,"t":1732330800}
+{"o":0.0000011051,"h":0.0000011447,"l":0.0000010768,"c":0.000001121,"v":1628086.8590889999,"t":1732334400}
+{"o":0.000001121,"h":0.0000011727,"l":0.0000011003,"c":0.000001115,"v":9017875.524983,"t":1732338000}
+{"o":0.000001115,"h":0.0000011244,"l":0.0000011074,"c":0.0000011124,"v":227463.148501,"t":1732341600}
+{"o":0.0000011124,"h":0.00000112,"l":0.000001101,"c":0.0000011106,"v":441284.728808,"t":1732345200}
+{"o":0.0000011106,"h":0.0000011205,"l":0.0000010961,"c":0.0000011024,"v":630551.374817,"t":1732348800}
+{"o":0.0000011024,"h":0.0000011271,"l":0.0000010979,"c":0.0000011234,"v":1789689.703674,"t":1732352400}
+{"o":0.0000011234,"h":0.0000011309,"l":0.0000011193,"c":0.0000011298,"v":0.0,"t":1732356000}
+{"o":0.0000011298,"h":0.0000011551,"l":0.0000011271,"c":0.0000011492,"v":3446718.1026949999,"t":1732359600}
+{"o":0.0000011492,"h":0.000001173,"l":0.0000011392,"c":0.0000011624,"v":1410214.350384,"t":1732363200}
+{"o":0.0000011624,"h":0.0000011794,"l":0.0000011509,"c":0.0000011643,"v":2000000.0,"t":1732366800}
+{"o":0.0000011643,"h":0.0000011836,"l":0.0000011445,"c":0.0000011646,"v":85104.662497,"t":1732370400}
+{"o":0.0000011646,"h":0.0000011858,"l":0.0000011122,"c":0.0000011285,"v":6857832.317756,"t":1732374000}
+{"o":0.0000011285,"h":0.0000011504,"l":0.0000010869,"c":0.0000011043,"v":1177984.98618,"t":1732377600}
+{"o":0.0000011043,"h":0.0000011778,"l":0.000001097,"c":0.0000011662,"v":5081876.1945059998,"t":1732381200}
+{"o":0.0000011662,"h":0.0000012042,"l":0.0000011504,"c":0.000001156,"v":9272416.1220619995,"t":1732384800}
+{"o":0.000001156,"h":0.0000011887,"l":0.0000011467,"c":0.0000011872,"v":4391099.0614280002,"t":1732388400}
+{"o":0.0000011872,"h":0.0000014953,"l":0.0000009207,"c":0.0000009963,"v":187897869.6066610515,"t":1732392000}
+{"o":0.0000009963,"h":0.0000010493,"l":0.0000009731,"c":0.0000009746,"v":13462186.1031330004,"t":1732395600}
+{"o":0.0000009746,"h":0.0000010778,"l":0.0000009718,"c":0.0000010004,"v":23784717.9826869965,"t":1732399200}
+{"o":0.0000010004,"h":0.0000010624,"l":0.0000009992,"c":0.0000010544,"v":9030691.9776229989,"t":1732402800}
+{"o":0.0000010544,"h":0.0000010604,"l":0.0000010387,"c":0.0000010455,"v":989904.428618,"t":1732406400}
+{"o":0.0000010455,"h":0.0000010547,"l":0.0000010387,"c":0.0000010514,"v":189476.625045,"t":1732410000}
+{"o":0.0000010514,"h":0.0000010555,"l":0.0000010478,"c":0.0000010521,"v":0.0,"t":1732413600}
+{"o":0.0000010521,"h":0.0000010568,"l":0.0000010496,"c":0.0000010517,"v":0.0,"t":1732417200}
+{"o":0.0000010517,"h":0.0000010641,"l":0.0000010388,"c":0.0000010483,"v":7293.7325,"t":1732420800}
+{"o":0.0000010483,"h":0.0000010701,"l":0.0000010398,"c":0.0000010483,"v":3730.414994,"t":1732424400}
+{"o":0.0000010483,"h":0.0000010577,"l":0.000001043,"c":0.0000010484,"v":302161.485204,"t":1732428000}
+{"o":0.0000010484,"h":0.0000010883,"l":0.000001046,"c":0.0000010835,"v":6388324.5570499999,"t":1732431600}
+{"o":0.0000010835,"h":0.0000010949,"l":0.0000010726,"c":0.0000010863,"v":105169.849951,"t":1732435200}
+{"o":0.0000010863,"h":0.0000010906,"l":0.0000010741,"c":0.0000010774,"v":108254.496058,"t":1732438800}
+{"o":0.0000010774,"h":0.0000010966,"l":0.0000010754,"c":0.0000010883,"v":211657.017879,"t":1732442400}
+{"o":0.0000010883,"h":0.0000011101,"l":0.0000010869,"c":0.0000011039,"v":0.0,"t":1732446000}
+{"o":0.0000011039,"h":0.0000011382,"l":0.0000010531,"c":0.0000010767,"v":3688.905219,"t":1732449600}
+{"o":0.0000010767,"h":0.0000011075,"l":0.0000010584,"c":0.0000010841,"v":1084345.5935430001,"t":1732453200}
+{"o":0.0000010841,"h":0.0000011056,"l":0.0000010672,"c":0.0000010704,"v":1515210.4214369999,"t":1732456800}
+{"o":0.0000010704,"h":0.0000010866,"l":0.0000010685,"c":0.0000010841,"v":0.0,"t":1732460400}
+{"o":0.0000010841,"h":0.0000010876,"l":0.0000010584,"c":0.0000010694,"v":855785.7689460001,"t":1732464000}
+{"o":0.0000010694,"h":0.0000010803,"l":0.0000010593,"c":0.0000010616,"v":136721.729952,"t":1732467600}
+{"o":0.0000010616,"h":0.0000010734,"l":0.000001049,"c":0.0000010591,"v":6960.893327,"t":1732471200}
+{"o":0.0000010591,"h":0.0000010737,"l":0.0000010556,"c":0.0000010697,"v":139376.619936,"t":1732474800}
+{"o":0.0000010697,"h":0.0000010805,"l":0.0000010592,"c":0.0000010654,"v":217603.513932,"t":1732478400}
+{"o":0.0000010654,"h":0.000001071,"l":0.0000010621,"c":0.0000010636,"v":1000.0,"t":1732482000}
+{"o":0.0000010636,"h":0.0000010649,"l":0.0000010498,"c":0.0000010533,"v":0.0,"t":1732485600}
+{"o":0.0000010533,"h":0.0000010858,"l":0.0000010477,"c":0.00000108,"v":277361.834145,"t":1732489200}
+{"o":0.00000108,"h":0.0000010907,"l":0.0000010778,"c":0.0000010871,"v":0.0,"t":1732492800}
+{"o":0.0000010871,"h":0.0000011107,"l":0.00000107,"c":0.0000010823,"v":119973.329139,"t":1732496400}
+{"o":0.0000010823,"h":0.000001083,"l":0.0000010562,"c":0.0000010673,"v":747629.654564,"t":1732500000}
+{"o":0.0000010673,"h":0.0000010683,"l":0.0000010555,"c":0.0000010568,"v":0.0,"t":1732503600}
+{"o":0.0000010568,"h":0.000001063,"l":0.0000010506,"c":0.000001057,"v":0.0,"t":1732507200}
+{"o":0.000001057,"h":0.000001067,"l":0.0000010501,"c":0.0000010621,"v":58221.259865,"t":1732510800}
+{"o":0.0000010621,"h":0.0000010698,"l":0.0000010588,"c":0.0000010688,"v":140862.892601,"t":1732514400}
+{"o":0.0000010688,"h":0.0000010708,"l":0.0000010526,"c":0.0000010557,"v":176677.302775,"t":1732518000}
+{"o":0.0000010557,"h":0.0000010701,"l":0.0000010482,"c":0.0000010631,"v":337666.803246,"t":1732521600}
+{"o":0.0000010631,"h":0.0000011009,"l":0.0000010556,"c":0.0000010662,"v":4971030.3978169989,"t":1732525200}
+{"o":0.0000010662,"h":0.0000010825,"l":0.0000010526,"c":0.0000010662,"v":3647147.2705099997,"t":1732528800}
+{"o":0.0000010662,"h":0.0000010773,"l":0.0000010592,"c":0.0000010666,"v":127034.470501,"t":1732532400}
+{"o":0.0000010666,"h":0.000001075,"l":0.0000010391,"c":0.0000010449,"v":3852486.361273,"t":1732536000}
+{"o":0.0000010449,"h":0.0000010644,"l":0.0000010022,"c":0.0000010174,"v":3000000.0,"t":1732539600}
+{"o":0.0000010174,"h":0.0000010464,"l":0.0000009842,"c":0.000001013,"v":492648.305255,"t":1732543200}
+{"o":0.000001013,"h":0.000001042,"l":0.0000009694,"c":0.0000009784,"v":114122.993757,"t":1732546800}
+{"o":0.0000009784,"h":0.0000010331,"l":0.000000974,"c":0.0000010262,"v":2720085.3702260004,"t":1732550400}
+{"o":0.0000010262,"h":0.0000010527,"l":0.0000010055,"c":0.0000010265,"v":412756.318185,"t":1732554000}
+{"o":0.0000010265,"h":0.0000010318,"l":0.000001011,"c":0.00000102,"v":919750.0,"t":1732557600}
+{"o":0.00000102,"h":0.0000010347,"l":0.000000997,"c":0.0000010093,"v":1612870.2934539998,"t":1732561200}
+{"o":0.0000010093,"h":0.0000010148,"l":0.0000009883,"c":0.000000995,"v":431851.875219,"t":1732564800}
+{"o":0.000000995,"h":0.0000010157,"l":0.0000009915,"c":0.0000010013,"v":0.0,"t":1732568400}
+{"o":0.0000010013,"h":0.0000010334,"l":0.0000009986,"c":0.0000010086,"v":0.0,"t":1732572000}
+{"o":0.0000010086,"h":0.0000010256,"l":0.0000009997,"c":0.0000010237,"v":1975145.1254,"t":1732575600}
+{"o":0.0000010237,"h":0.0000010266,"l":0.0000009952,"c":0.0000010088,"v":1917452.7120050001,"t":1732579200}
+{"o":0.0000010088,"h":0.0000010142,"l":0.0000009978,"c":0.0000010013,"v":1022399.0773229999,"t":1732582800}
+{"o":0.0000010013,"h":0.000001029,"l":0.0000009928,"c":0.0000010187,"v":1143961.4734740001,"t":1732586400}
+{"o":0.0000010187,"h":0.0000010305,"l":0.0000010083,"c":0.0000010146,"v":29681.208153,"t":1732590000}
+{"o":0.0000010146,"h":0.0000010209,"l":0.0000010101,"c":0.0000010158,"v":0.0,"t":1732593600}
+{"o":0.0000010158,"h":0.0000010311,"l":0.0000010089,"c":0.0000010214,"v":434499.629788,"t":1732597200}
+{"o":0.0000010214,"h":0.0000010575,"l":0.0000010173,"c":0.0000010505,"v":3055951.5714690005,"t":1732600800}
+{"o":0.0000010505,"h":0.0000010697,"l":0.0000010072,"c":0.0000010186,"v":2879043.2940739999,"t":1732604400}
+{"o":0.0000010186,"h":0.0000010441,"l":0.000001007,"c":0.0000010249,"v":1494060.1270000001,"t":1732608000}
+{"o":0.0000010249,"h":0.0000010266,"l":0.0000009946,"c":0.0000010069,"v":629169.688522,"t":1732611600}
+{"o":0.0000010069,"h":0.0000010381,"l":0.0000009837,"c":0.0000010175,"v":185030.058825,"t":1732615200}
+{"o":0.0000010175,"h":0.0000010418,"l":0.0000009819,"c":0.0000009848,"v":533117.871793,"t":1732618800}
+{"o":0.0000009848,"h":0.0000010081,"l":0.0000009754,"c":0.000000999,"v":31872.796293,"t":1732622400}
+{"o":0.000000999,"h":0.0000010058,"l":0.00000099,"c":0.0000009983,"v":43964.179612,"t":1732626000}
+{"o":0.0000009983,"h":0.0000010098,"l":0.0000009718,"c":0.0000009833,"v":809050.357346,"t":1732629600}
+{"o":0.0000009833,"h":0.0000010035,"l":0.0000009738,"c":0.0000009998,"v":243987.368853,"t":1732633200}
+{"o":0.0000009998,"h":0.0000010344,"l":0.0000009719,"c":0.000001012,"v":4494309.9019029997,"t":1732636800}
+{"o":0.000001012,"h":0.0000010248,"l":0.0000009977,"c":0.0000010091,"v":109380.409042,"t":1732640400}
+{"o":0.0000010091,"h":0.0000010393,"l":0.0000010088,"c":0.0000010289,"v":0.0,"t":1732644000}
+{"o":0.0000010289,"h":0.0000010436,"l":0.0000009922,"c":0.0000010051,"v":6625184.6691610003,"t":1732647600}
+{"o":0.0000010051,"h":0.0000010319,"l":0.0000009939,"c":0.000001012,"v":3450.83561,"t":1732651200}
+{"o":0.000001012,"h":0.0000010194,"l":0.000000951,"c":0.0000009656,"v":5663956.0996470004,"t":1732654800}
+{"o":0.0000009656,"h":0.0000009714,"l":0.0000009541,"c":0.0000009669,"v":0.0,"t":1732658400}
+{"o":0.0000009669,"h":0.0000009734,"l":0.0000009583,"c":0.0000009609,"v":41891.727149,"t":1732662000}
+{"o":0.0000009609,"h":0.0000009732,"l":0.0000009487,"c":0.0000009719,"v":512286.317499,"t":1732665600}
+{"o":0.0000009719,"h":0.0000009864,"l":0.0000009607,"c":0.0000009619,"v":21458.90445,"t":1732669200}
+{"o":0.0000009619,"h":0.0000009707,"l":0.0000009551,"c":0.0000009555,"v":0.0,"t":1732672800}
+{"o":0.0000009555,"h":0.0000009827,"l":0.0000009552,"c":0.0000009775,"v":1536649.395676,"t":1732676400}
+{"o":0.0000009775,"h":0.0000010131,"l":0.0000009682,"c":0.0000010119,"v":3255663.279321,"t":1732680000}
+{"o":0.0000010119,"h":0.0000010227,"l":0.0000009989,"c":0.0000010046,"v":48676.865271,"t":1732683600}
+{"o":0.0000010046,"h":0.0000010583,"l":0.0000009873,"c":0.0000010335,"v":7761444.9390600007,"t":1732687200}
+{"o":0.0000010335,"h":0.0000010343,"l":0.0000009792,"c":0.0000009821,"v":3608388.3257019999,"t":1732690800}
+{"o":0.0000009821,"h":0.0000009879,"l":0.0000009764,"c":0.000000983,"v":97167.790753,"t":1732694400}
+{"o":0.000000983,"h":0.0000009915,"l":0.0000009735,"c":0.0000009745,"v":671420.477988,"t":1732698000}
+{"o":0.0000009745,"h":0.0000009826,"l":0.0000009603,"c":0.0000009651,"v":0.0,"t":1732701600}
+{"o":0.0000009651,"h":0.0000009902,"l":0.000000963,"c":0.0000009713,"v":2052003.0215760001,"t":1732705200}
+{"o":0.0000009713,"h":0.0000009825,"l":0.0000009613,"c":0.0000009727,"v":1299895.0062460001,"t":1732708800}
+{"o":0.0000009727,"h":0.0000009922,"l":0.0000009576,"c":0.0000009702,"v":2564880.925826,"t":1732712400}
+{"o":0.0000009702,"h":0.0000009818,"l":0.0000009589,"c":0.0000009655,"v":1707890.8222610001,"t":1732716000}
+{"o":0.0000009655,"h":0.0000009751,"l":0.0000009551,"c":0.0000009604,"v":0.0,"t":1732719600}
+{"o":0.0000009604,"h":0.0000009804,"l":0.0000009556,"c":0.0000009778,"v":8487.429568,"t":1732723200}
+{"o":0.0000009778,"h":0.0000009841,"l":0.0000009689,"c":0.0000009731,"v":0.0,"t":1732726800}
+{"o":0.0000009731,"h":0.0000009986,"l":0.0000009661,"c":0.0000009904,"v":2426643.064216,"t":1732730400}
+{"o":0.0000009904,"h":0.0000009937,"l":0.0000009815,"c":0.0000009895,"v":303756.563721,"t":1732734000}
+{"o":0.0000009895,"h":0.0000010206,"l":0.0000009694,"c":0.0000010008,"v":4333909.3417130001,"t":1732737600}
+{"o":0.0000010008,"h":0.0000010374,"l":0.0000009911,"c":0.0000010012,"v":2877953.450367,"t":1732741200}
+{"o":0.0000010012,"h":0.000001028,"l":0.0000009926,"c":0.0000010055,"v":2364409.7045130003,"t":1732744800}
+{"o":0.0000010055,"h":0.0000010077,"l":0.0000009951,"c":0.0000010005,"v":150000.0,"t":1732748400}
+{"o":0.0000010005,"h":0.0000010103,"l":0.0000009837,"c":0.000000988,"v":0.0,"t":1732752000}
+{"o":0.000000988,"h":0.0000009999,"l":0.0000009869,"c":0.0000009938,"v":0.0,"t":1732755600}
+{"o":0.0000009938,"h":0.0000010603,"l":0.0000009855,"c":0.0000010593,"v":6594334.5695399996,"t":1732759200}
+{"o":0.0000010593,"h":0.0000010803,"l":0.0000010423,"c":0.0000010548,"v":23668.619483,"t":1732762800}
+{"o":0.0000010548,"h":0.0000010707,"l":0.0000010448,"c":0.0000010625,"v":48675.35965,"t":1732766400}
+{"o":0.0000010625,"h":0.0000012183,"l":0.0000010541,"c":0.0000010654,"v":27272347.3954310007,"t":1732770000}
+{"o":0.0000010654,"h":0.0000010731,"l":0.0000010514,"c":0.0000010654,"v":1316808.038531,"t":1732773600}
+{"o":0.0000010654,"h":0.0000010778,"l":0.0000010406,"c":0.0000010474,"v":5076451.673804,"t":1732777200}
+{"o":0.0000010474,"h":0.0000010535,"l":0.0000010116,"c":0.0000010139,"v":1123524.793609,"t":1732780800}
+{"o":0.0000010139,"h":0.0000010264,"l":0.0000010011,"c":0.000001014,"v":310661.18578,"t":1732784400}
+{"o":0.000001014,"h":0.000001023,"l":0.0000010085,"c":0.0000010134,"v":230668.207554,"t":1732788000}
+{"o":0.0000010134,"h":0.0000010415,"l":0.0000010053,"c":0.0000010297,"v":1989910.2367759999,"t":1732791600}
+{"o":0.0000010297,"h":0.0000010525,"l":0.0000010172,"c":0.0000010246,"v":1457179.8385740002,"t":1732795200}
+{"o":0.0000010246,"h":0.0000010383,"l":0.0000010129,"c":0.0000010205,"v":550714.607158,"t":1732798800}
+{"o":0.0000010205,"h":0.0000010308,"l":0.0000009953,"c":0.0000010058,"v":2399934.9095529998,"t":1732802400}
+{"o":0.0000010058,"h":0.0000010221,"l":0.0000010021,"c":0.0000010151,"v":1021967.0644790001,"t":1732806000}
+{"o":0.0000010151,"h":0.0000010361,"l":0.0000010017,"c":0.0000010189,"v":2357656.79177,"t":1732809600}
+{"o":0.0000010189,"h":0.0000010284,"l":0.0000010118,"c":0.0000010264,"v":127804.647021,"t":1732813200}
+{"o":0.0000010264,"h":0.0000010282,"l":0.0000010152,"c":0.0000010219,"v":168191.559664,"t":1732816800}
+{"o":0.0000010219,"h":0.0000010309,"l":0.0000010078,"c":0.0000010162,"v":233287.114114,"t":1732820400}
+{"o":0.0000010162,"h":0.0000010238,"l":0.0000010044,"c":0.0000010082,"v":970880.794715,"t":1732824000}
+{"o":0.0000010082,"h":0.0000010091,"l":0.0000009936,"c":0.0000009976,"v":1577102.2455669998,"t":1732827600}
+{"o":0.0000009976,"h":0.0000010027,"l":0.0000009887,"c":0.0000009889,"v":0.0,"t":1732831200}
+{"o":0.0000009889,"h":0.0000009966,"l":0.0000009872,"c":0.0000009935,"v":203457.521914,"t":1732834800}
+{"o":0.0000009935,"h":0.0000010014,"l":0.0000009887,"c":0.0000010006,"v":42245.477111,"t":1732838400}
+{"o":0.0000010006,"h":0.0000010089,"l":0.0000009948,"c":0.000000996,"v":0.0,"t":1732842000}
+{"o":0.000000996,"h":0.0000010003,"l":0.0000009793,"c":0.0000009815,"v":0.0,"t":1732845600}
+{"o":0.0000009815,"h":0.0000009937,"l":0.0000009752,"c":0.0000009869,"v":696889.978256,"t":1732849200}
+{"o":0.0000009869,"h":0.0000009947,"l":0.0000009727,"c":0.0000009793,"v":1171245.2127,"t":1732852800}
+{"o":0.0000009793,"h":0.0000009935,"l":0.0000009724,"c":0.0000009873,"v":345548.753841,"t":1732856400}
+{"o":0.0000009873,"h":0.0000009904,"l":0.0000009845,"c":0.0000009868,"v":0.0,"t":1732860000}
+{"o":0.0000009868,"h":0.000001,"l":0.0000009836,"c":0.0000009994,"v":0.0,"t":1732863600}
+{"o":0.0000009994,"h":0.0000009997,"l":0.0000009784,"c":0.0000009832,"v":4216.429843,"t":1732867200}
+{"o":0.0000009832,"h":0.0000009913,"l":0.0000009753,"c":0.0000009843,"v":332655.773977,"t":1732870800}
+{"o":0.0000009843,"h":0.000000985,"l":0.0000009773,"c":0.0000009788,"v":0.0,"t":1732874400}
+{"o":0.0000009788,"h":0.0000009808,"l":0.000000964,"c":0.0000009657,"v":71074.383532,"t":1732878000}
+{"o":0.0000009657,"h":0.0000009906,"l":0.0000009569,"c":0.0000009819,"v":265807.403322,"t":1732881600}
+{"o":0.0000009819,"h":0.000001002,"l":0.000000977,"c":0.0000009977,"v":1763592.8241340001,"t":1732885200}
+{"o":0.0000009977,"h":0.0000010127,"l":0.0000009911,"c":0.0000009998,"v":408016.84478,"t":1732888800}
+{"o":0.0000009998,"h":0.0000010161,"l":0.0000009931,"c":0.0000010116,"v":204087.99764,"t":1732892400}
+{"o":0.0000010116,"h":0.0000010187,"l":0.000000995,"c":0.0000010105,"v":1010000.0,"t":1732896000}
+{"o":0.0000010105,"h":0.0000010185,"l":0.0000010007,"c":0.0000010102,"v":98146.013572,"t":1732899600}
+{"o":0.0000010102,"h":0.0000010153,"l":0.0000009975,"c":0.0000010068,"v":1423154.212083,"t":1732903200}
+{"o":0.0000010068,"h":0.0000010381,"l":0.0000010064,"c":0.0000010318,"v":4362073.2133759996,"t":1732906800}
+{"o":0.0000010318,"h":0.0000010429,"l":0.0000010207,"c":0.0000010342,"v":166468.527676,"t":1732910400}
+{"o":0.0000010342,"h":0.0000010418,"l":0.0000010265,"c":0.0000010273,"v":463283.420849,"t":1732914000}
+{"o":0.0000010273,"h":0.0000010316,"l":0.0000010209,"c":0.0000010291,"v":0.0,"t":1732917600}
+{"o":0.0000010291,"h":0.0000010326,"l":0.0000010256,"c":0.0000010317,"v":0.0,"t":1732921200}
+{"o":0.0000010317,"h":0.0000010453,"l":0.0000010153,"c":0.0000010269,"v":6754.466984,"t":1732924800}
+{"o":0.0000010269,"h":0.0000010339,"l":0.0000010188,"c":0.0000010253,"v":46802.913941,"t":1732928400}
+{"o":0.0000010253,"h":0.0000010279,"l":0.0000010174,"c":0.0000010197,"v":202353.249661,"t":1732932000}
+{"o":0.0000010197,"h":0.0000010385,"l":0.0000010142,"c":0.0000010173,"v":282927.980534,"t":1732935600}
+{"o":0.0000010173,"h":0.0000010288,"l":0.0000010158,"c":0.000001024,"v":4857.529782,"t":1732939200}
+{"o":0.000001024,"h":0.0000010322,"l":0.0000010173,"c":0.0000010183,"v":0.0,"t":1732942800}
+{"o":0.0000010183,"h":0.0000010248,"l":0.000000914,"c":0.0000009314,"v":12918080.5345779993,"t":1732946400}
+{"o":0.0000009314,"h":0.000000956,"l":0.0000009185,"c":0.0000009478,"v":1518329.5477450001,"t":1732950000}
+{"o":0.0000009478,"h":0.0000009508,"l":0.000000934,"c":0.0000009384,"v":177311.352784,"t":1732953600}
+{"o":0.0000009384,"h":0.0000009423,"l":0.0000009356,"c":0.00000094,"v":0.0,"t":1732957200}
+{"o":0.00000094,"h":0.000000954,"l":0.0000009232,"c":0.0000009386,"v":21147.869978,"t":1732960800}
+{"o":0.0000009386,"h":0.0000009399,"l":0.0000009287,"c":0.0000009348,"v":0.0,"t":1732964400}
+{"o":0.0000009348,"h":0.0000009357,"l":0.0000009278,"c":0.0000009307,"v":0.0,"t":1732968000}
+{"o":0.0000009307,"h":0.0000009451,"l":0.0000009283,"c":0.0000009445,"v":4346.092579,"t":1732971600}
+{"o":0.0000009445,"h":0.0000009511,"l":0.0000009377,"c":0.0000009476,"v":140562.444133,"t":1732975200}
+{"o":0.0000009476,"h":0.0000009763,"l":0.0000009277,"c":0.0000009655,"v":8319316.2544830013,"t":1732978800}
+{"o":0.0000009655,"h":0.0000009781,"l":0.0000009626,"c":0.0000009739,"v":240500.28705,"t":1732982400}
+{"o":0.0000009739,"h":0.0000009792,"l":0.0000009661,"c":0.0000009676,"v":300000.0,"t":1732986000}
+{"o":0.0000009676,"h":0.000000992,"l":0.0000009635,"c":0.0000009832,"v":3276106.1129259998,"t":1732989600}
+{"o":0.0000009832,"h":0.000001008,"l":0.0000009772,"c":0.0000009948,"v":2797121.534523,"t":1732993200}
+{"o":0.0000009948,"h":0.0000009963,"l":0.000000988,"c":0.000000991,"v":0.0,"t":1732996800}
+{"o":0.000000991,"h":0.0000009988,"l":0.0000009899,"c":0.0000009959,"v":20713.854715,"t":1733000400}
+{"o":0.0000009959,"h":0.0000010077,"l":0.0000009667,"c":0.0000009761,"v":1687736.9029080002,"t":1733004000}
+{"o":0.0000009761,"h":0.0000009805,"l":0.000000967,"c":0.0000009767,"v":417168.281329,"t":1733007600}
+{"o":0.0000009767,"h":0.0000009832,"l":0.0000009674,"c":0.0000009767,"v":0.0,"t":1733011200}
+{"o":0.0000009767,"h":0.0000009842,"l":0.0000009646,"c":0.0000009756,"v":4301.527968,"t":1733014800}
+{"o":0.0000009756,"h":0.0000009875,"l":0.000000963,"c":0.0000009855,"v":0.0,"t":1733018400}
+{"o":0.0000009855,"h":0.0000009859,"l":0.0000009776,"c":0.0000009811,"v":0.0,"t":1733022000}
+{"o":0.0000009811,"h":0.0000009865,"l":0.000000971,"c":0.0000009719,"v":99344.780091,"t":1733025600}
+{"o":0.0000009719,"h":0.0000009798,"l":0.0000009717,"c":0.0000009794,"v":243660.044884,"t":1733029200}
+{"o":0.0000009794,"h":0.0000009805,"l":0.0000009745,"c":0.0000009782,"v":0.0,"t":1733032800}
+{"o":0.0000009782,"h":0.0000009838,"l":0.0000009747,"c":0.0000009786,"v":0.0,"t":1733036400}
+{"o":0.0000009786,"h":0.0000009793,"l":0.0000009642,"c":0.0000009663,"v":0.0,"t":1733040000}
+{"o":0.0000009663,"h":0.0000009726,"l":0.0000009656,"c":0.0000009701,"v":0.0,"t":1733043600}
+{"o":0.0000009701,"h":0.0000009833,"l":0.0000009675,"c":0.0000009737,"v":250155.673194,"t":1733047200}
+{"o":0.0000009737,"h":0.0000009739,"l":0.000000969,"c":0.0000009697,"v":0.0,"t":1733050800}
+{"o":0.0000009697,"h":0.0000009719,"l":0.0000009686,"c":0.0000009701,"v":0.0,"t":1733054400}
+{"o":0.0000009701,"h":0.000000976,"l":0.0000009641,"c":0.000000969,"v":70992.349172,"t":1733058000}
+{"o":0.000000969,"h":0.0000009799,"l":0.0000009654,"c":0.0000009746,"v":248751.97343,"t":1733061600}
+{"o":0.0000009746,"h":0.0000009846,"l":0.0000009566,"c":0.0000009649,"v":1747489.1806939999,"t":1733065200}
+{"o":0.0000009649,"h":0.0000009705,"l":0.0000009464,"c":0.0000009557,"v":2769096.5837099999,"t":1733068800}
+{"o":0.0000009557,"h":0.0000009629,"l":0.000000955,"c":0.0000009599,"v":0.0,"t":1733072400}
+{"o":0.0000009599,"h":0.0000009646,"l":0.0000009167,"c":0.0000009406,"v":6838361.3307249993,"t":1733076000}
+{"o":0.0000009406,"h":0.0000009631,"l":0.0000009375,"c":0.0000009579,"v":10459.912311,"t":1733079600}
+{"o":0.0000009579,"h":0.0000009679,"l":0.0000009565,"c":0.0000009601,"v":0.0,"t":1733083200}
+{"o":0.0000009601,"h":0.0000009625,"l":0.0000009526,"c":0.0000009542,"v":0.0,"t":1733086800}
+{"o":0.0000009542,"h":0.0000009573,"l":0.0000009456,"c":0.0000009497,"v":0.0,"t":1733090400}
+{"o":0.0000009497,"h":0.0000009602,"l":0.0000009345,"c":0.0000009494,"v":319196.544851,"t":1733094000}
+{"o":0.0000009494,"h":0.0000009625,"l":0.0000007785,"c":0.0000007852,"v":24517995.8223170005,"t":1733097600}
+{"o":0.0000007852,"h":0.0000008262,"l":0.0000007757,"c":0.0000008136,"v":6662684.4564469997,"t":1733101200}
+{"o":0.0000008136,"h":0.0000008377,"l":0.0000008119,"c":0.0000008303,"v":1207355.092347,"t":1733104800}
+{"o":0.0000008303,"h":0.0000008537,"l":0.0000008134,"c":0.0000008358,"v":49946.452007,"t":1733108400}
+{"o":0.0000008358,"h":0.0000008479,"l":0.0000008293,"c":0.0000008325,"v":0.0,"t":1733112000}
+{"o":0.0000008325,"h":0.0000008448,"l":0.0000008146,"c":0.00000084,"v":3711438.174048,"t":1733115600}
+{"o":0.00000084,"h":0.0000008572,"l":0.0000008368,"c":0.0000008469,"v":17504.82674,"t":1733119200}
+{"o":0.0000008469,"h":0.000000864,"l":0.0000008415,"c":0.0000008545,"v":117085.420165,"t":1733122800}
+{"o":0.0000008545,"h":0.0000008797,"l":0.0000008408,"c":0.0000008523,"v":2019207.0902819999,"t":1733126400}
+{"o":0.0000008523,"h":0.0000008596,"l":0.0000008443,"c":0.0000008445,"v":0.0,"t":1733130000}
+{"o":0.0000008445,"h":0.0000008671,"l":0.0000008443,"c":0.0000008616,"v":2601283.6086729998,"t":1733133600}
+{"o":0.0000008616,"h":0.0000008668,"l":0.0000008502,"c":0.000000852,"v":1118.761985,"t":1733137200}
+{"o":0.000000852,"h":0.0000008684,"l":0.0000008453,"c":0.0000008598,"v":551983.089509,"t":1733140800}
+{"o":0.0000008598,"h":0.0000008654,"l":0.0000008359,"c":0.0000008434,"v":1168567.2332270001,"t":1733144400}
+{"o":0.0000008434,"h":0.0000008683,"l":0.0000007944,"c":0.0000008093,"v":11777775.2292920016,"t":1733148000}
+{"o":0.0000008093,"h":0.0000008207,"l":0.0000007896,"c":0.0000007999,"v":1001218.233534,"t":1733151600}
+{"o":0.0000007999,"h":0.0000008204,"l":0.0000007853,"c":0.0000007986,"v":1224429.5276349997,"t":1733155200}
+{"o":0.0000007986,"h":0.0000008287,"l":0.0000007602,"c":0.0000007896,"v":5342883.4218509998,"t":1733158800}
+{"o":0.0000007896,"h":0.0000008141,"l":0.0000007729,"c":0.0000007974,"v":2866912.8940349999,"t":1733162400}
+{"o":0.0000007974,"h":0.0000008228,"l":0.0000007956,"c":0.0000008064,"v":2323662.1713399999,"t":1733166000}
+{"o":0.0000008064,"h":0.0000008314,"l":0.0000008021,"c":0.0000008252,"v":724185.263872,"t":1733169600}
+{"o":0.0000008252,"h":0.0000008341,"l":0.0000008199,"c":0.000000828,"v":0.0,"t":1733173200}
+{"o":0.000000828,"h":0.0000008302,"l":0.0000008139,"c":0.0000008168,"v":295575.305889,"t":1733176800}
+{"o":0.0000008168,"h":0.0000008273,"l":0.0000008108,"c":0.0000008155,"v":312065.506833,"t":1733180400}
+{"o":0.0000008155,"h":0.0000008213,"l":0.0000008121,"c":0.0000008168,"v":350000.0,"t":1733184000}
+{"o":0.0000008168,"h":0.0000008237,"l":0.0000008134,"c":0.0000008231,"v":9500.0,"t":1733187600}
+{"o":0.0000008231,"h":0.0000008515,"l":0.0000008041,"c":0.0000008251,"v":16743.242111,"t":1733191200}
+{"o":0.0000008251,"h":0.0000008292,"l":0.0000008195,"c":0.0000008261,"v":0.0,"t":1733194800}
+{"o":0.0000008261,"h":0.000000832,"l":0.0000008166,"c":0.0000008196,"v":58477.540824,"t":1733198400}
+{"o":0.0000008196,"h":0.0000008252,"l":0.0000008193,"c":0.0000008212,"v":0.0,"t":1733202000}
+{"o":0.0000008212,"h":0.0000008273,"l":0.000000811,"c":0.0000008249,"v":0.0,"t":1733205600}
+{"o":0.0000008249,"h":0.000000834,"l":0.0000008129,"c":0.0000008166,"v":40000.0,"t":1733209200}
+{"o":0.0000008166,"h":0.0000008207,"l":0.0000008096,"c":0.0000008153,"v":1140648.3008999999,"t":1733212800}
+{"o":0.0000008153,"h":0.0000008253,"l":0.000000815,"c":0.0000008227,"v":0.0,"t":1733216400}
+{"o":0.0000008227,"h":0.0000008303,"l":0.0000008121,"c":0.0000008222,"v":295999.258427,"t":1733220000}
+{"o":0.0000008222,"h":0.0000008231,"l":0.000000811,"c":0.0000008138,"v":0.0,"t":1733223600}
+{"o":0.0000008138,"h":0.0000008263,"l":0.0000008135,"c":0.0000008185,"v":0.0,"t":1733227200}
+{"o":0.0000008185,"h":0.0000008501,"l":0.0000008108,"c":0.000000834,"v":111054.903085,"t":1733230800}
+{"o":0.000000834,"h":0.000000851,"l":0.0000008087,"c":0.0000008126,"v":0.0,"t":1733234400}
+{"o":0.0000008126,"h":0.0000008274,"l":0.0000007948,"c":0.0000008164,"v":5991678.9514330002,"t":1733238000}
+{"o":0.0000008164,"h":0.0000008248,"l":0.0000008091,"c":0.0000008191,"v":110800.0,"t":1733241600}
+{"o":0.0000008191,"h":0.0000008323,"l":0.0000008021,"c":0.0000008025,"v":48261.682249,"t":1733245200}
+{"o":0.0000008025,"h":0.0000008256,"l":0.000000792,"c":0.0000008101,"v":213990.369561,"t":1733248800}
+{"o":0.0000008101,"h":0.0000008189,"l":0.000000802,"c":0.0000008029,"v":1606674.595401,"t":1733252400}
+{"o":0.0000008029,"h":0.0000008182,"l":0.0000007958,"c":0.0000008148,"v":1138751.592869,"t":1733256000}
+{"o":0.0000008148,"h":0.0000008569,"l":0.0000007773,"c":0.000000813,"v":612596.851832,"t":1733259600}
+{"o":0.000000813,"h":0.000000825,"l":0.0000007905,"c":0.0000007949,"v":1823826.0558410001,"t":1733263200}
+{"o":0.0000007949,"h":0.0000008054,"l":0.0000007896,"c":0.0000007993,"v":121432.53048,"t":1733266800}
+{"o":0.0000007993,"h":0.0000008043,"l":0.0000007795,"c":0.0000007921,"v":55207.223517,"t":1733270400}
+{"o":0.0000007921,"h":0.0000007973,"l":0.0000007835,"c":0.0000007866,"v":0.0,"t":1733274000}
+{"o":0.0000007866,"h":0.000000808,"l":0.000000782,"c":0.0000007974,"v":0.0,"t":1733277600}
+{"o":0.0000007974,"h":0.0000007981,"l":0.0000007871,"c":0.0000007915,"v":0.0,"t":1733281200}
+{"o":0.0000007915,"h":0.0000008049,"l":0.0000007894,"c":0.0000007964,"v":1484899.8914079999,"t":1733284800}
+{"o":0.0000007964,"h":0.0000008122,"l":0.0000007861,"c":0.0000008108,"v":3677059.7195210001,"t":1733288400}
+{"o":0.0000008108,"h":0.0000008314,"l":0.0000008096,"c":0.0000008235,"v":869940.8843769999,"t":1733292000}
+{"o":0.0000008235,"h":0.0000008323,"l":0.000000823,"c":0.0000008294,"v":446488.165149,"t":1733295600}
+{"o":0.0000008294,"h":0.0000008354,"l":0.0000008205,"c":0.0000008263,"v":52226.120697,"t":1733299200}
+{"o":0.0000008263,"h":0.000000828,"l":0.000000817,"c":0.0000008228,"v":1290987.5797989999,"t":1733302800}
+{"o":0.0000008228,"h":0.0000008238,"l":0.0000008152,"c":0.0000008191,"v":0.0,"t":1733306400}
+{"o":0.0000008191,"h":0.000000825,"l":0.0000008141,"c":0.0000008192,"v":337515.16317,"t":1733310000}
+{"o":0.0000008192,"h":0.0000008342,"l":0.0000008183,"c":0.0000008304,"v":0.0,"t":1733313600}
+{"o":0.0000008304,"h":0.0000008387,"l":0.0000008165,"c":0.0000008252,"v":361110.739936,"t":1733317200}
+{"o":0.0000008252,"h":0.0000008354,"l":0.0000008154,"c":0.0000008219,"v":51568.852847,"t":1733320800}
+{"o":0.0000008219,"h":0.0000008277,"l":0.0000008113,"c":0.0000008162,"v":0.0,"t":1733324400}
+{"o":0.0000008162,"h":0.0000008521,"l":0.0000007998,"c":0.0000008404,"v":2683420.4320650003,"t":1733328000}
+{"o":0.0000008404,"h":0.000000847,"l":0.0000008246,"c":0.0000008292,"v":1239103.4013789999,"t":1733331600}
+{"o":0.0000008292,"h":0.0000008332,"l":0.0000008208,"c":0.0000008244,"v":820627.930115,"t":1733335200}
+{"o":0.0000008244,"h":0.0000008585,"l":0.0000008137,"c":0.0000008407,"v":4847442.069325,"t":1733338800}
+{"o":0.0000008407,"h":0.000000849,"l":0.0000008275,"c":0.0000008397,"v":0.0,"t":1733342400}
+{"o":0.0000008397,"h":0.0000008583,"l":0.0000008141,"c":0.0000008317,"v":2000000.0,"t":1733346000}
+{"o":0.0000008317,"h":0.0000008343,"l":0.0000008161,"c":0.0000008255,"v":500000.0,"t":1733349600}
+{"o":0.0000008255,"h":0.0000008376,"l":0.0000008171,"c":0.0000008181,"v":200000.0,"t":1733353200}
+{"o":0.0000008181,"h":0.0000008295,"l":0.0000008163,"c":0.0000008285,"v":0.0,"t":1733356800}
+{"o":0.0000008285,"h":0.0000008413,"l":0.000000827,"c":0.0000008304,"v":0.0,"t":1733360400}
+{"o":0.0000008304,"h":0.0000008318,"l":0.0000007977,"c":0.0000008104,"v":0.0,"t":1733364000}
+{"o":0.0000008104,"h":0.0000008211,"l":0.0000007836,"c":0.0000008023,"v":3641865.0403160001,"t":1733367600}
+{"o":0.0000008023,"h":0.0000008186,"l":0.0000007846,"c":0.0000008048,"v":500000.0,"t":1733371200}
+{"o":0.0000008048,"h":0.0000008189,"l":0.0000008031,"c":0.0000008111,"v":0.0,"t":1733374800}
+{"o":0.0000008111,"h":0.0000008258,"l":0.0000008092,"c":0.0000008161,"v":0.0,"t":1733378400}
+{"o":0.0000008161,"h":0.0000008171,"l":0.0000008107,"c":0.0000008146,"v":0.0,"t":1733382000}
+{"o":0.0000008146,"h":0.000000816,"l":0.0000008053,"c":0.0000008084,"v":0.0,"t":1733385600}
+{"o":0.0000008084,"h":0.0000008118,"l":0.0000007911,"c":0.0000007914,"v":54981.303856,"t":1733389200}
+{"o":0.0000007914,"h":0.0000008058,"l":0.0000007833,"c":0.0000008053,"v":292925.250436,"t":1733392800}
+{"o":0.0000008053,"h":0.0000008076,"l":0.0000007873,"c":0.0000007902,"v":982400.52607,"t":1733396400}
+{"o":0.0000007902,"h":0.0000008203,"l":0.0000007788,"c":0.0000008066,"v":4392615.1543530002,"t":1733400000}
+{"o":0.0000008066,"h":0.0000008166,"l":0.000000797,"c":0.0000008049,"v":8238.273702,"t":1733403600}
+{"o":0.0000008049,"h":0.0000008169,"l":0.0000008011,"c":0.0000008074,"v":130719.536811,"t":1733407200}
+{"o":0.0000008074,"h":0.0000008235,"l":0.0000007889,"c":0.0000008021,"v":398240.551245,"t":1733410800}
+{"o":0.0000008021,"h":0.0000008214,"l":0.0000007896,"c":0.0000008148,"v":197082.246546,"t":1733414400}
+{"o":0.0000008148,"h":0.000000818,"l":0.0000007935,"c":0.0000007961,"v":737514.295256,"t":1733418000}
+{"o":0.0000007961,"h":0.0000008124,"l":0.0000007951,"c":0.0000008114,"v":562083.556216,"t":1733421600}
+{"o":0.0000008114,"h":0.0000008265,"l":0.0000007892,"c":0.000000803,"v":556877.3246310001,"t":1733425200}
+{"o":0.000000803,"h":0.0000008159,"l":0.0000008004,"c":0.0000008031,"v":0.0,"t":1733428800}
+{"o":0.0000008031,"h":0.0000008062,"l":0.0000007855,"c":0.0000007895,"v":342596.851832,"t":1733432400}
+{"o":0.0000007895,"h":0.0000008252,"l":0.0000007764,"c":0.0000007784,"v":1530448.852704,"t":1733436000}
+{"o":0.0000007784,"h":0.0000007853,"l":0.0000007509,"c":0.00000077,"v":8170729.1286770003,"t":1733439600}
+{"o":0.00000077,"h":0.000000775,"l":0.0000007275,"c":0.0000007277,"v":669810.8615389999,"t":1733443200}
+{"o":0.0000007277,"h":0.0000007592,"l":0.000000713,"c":0.0000007458,"v":1340894.292568,"t":1733446800}
+{"o":0.0000007458,"h":0.0000007554,"l":0.0000007427,"c":0.0000007505,"v":364338.874673,"t":1733450400}
+{"o":0.0000007505,"h":0.0000007639,"l":0.0000007505,"c":0.0000007531,"v":0.0,"t":1733454000}
+{"o":0.0000007531,"h":0.0000007745,"l":0.0000007493,"c":0.0000007684,"v":5873996.5875460003,"t":1733457600}
+{"o":0.0000007684,"h":0.0000007794,"l":0.0000007656,"c":0.0000007781,"v":1026288.042122,"t":1733461200}
+{"o":0.0000007781,"h":0.000000793,"l":0.0000007714,"c":0.0000007894,"v":4208620.6237819996,"t":1733464800}
+{"o":0.0000007894,"h":0.0000007924,"l":0.0000007876,"c":0.0000007877,"v":0.0,"t":1733468400}
+{"o":0.0000007877,"h":0.0000007927,"l":0.0000007838,"c":0.0000007927,"v":0.0,"t":1733472000}
+{"o":0.0000007927,"h":0.0000008017,"l":0.0000007922,"c":0.0000008001,"v":0.0,"t":1733475600}
+{"o":0.0000008001,"h":0.0000008053,"l":0.0000007983,"c":0.0000007997,"v":0.0,"t":1733479200}
+{"o":0.0000007997,"h":0.0000008073,"l":0.0000007981,"c":0.0000008051,"v":0.0,"t":1733482800}
+{"o":0.0000008051,"h":0.0000008162,"l":0.0000008006,"c":0.000000815,"v":0.0,"t":1733486400}
+{"o":0.000000815,"h":0.0000008163,"l":0.0000007839,"c":0.0000007864,"v":3302885.7915139999,"t":1733490000}
+{"o":0.0000007864,"h":0.00000079,"l":0.0000007716,"c":0.0000007718,"v":38147.455201,"t":1733493600}
+{"o":0.0000007718,"h":0.0000007867,"l":0.0000007655,"c":0.0000007787,"v":75000.0,"t":1733497200}
+{"o":0.0000007787,"h":0.0000007831,"l":0.000000772,"c":0.0000007725,"v":249341.501642,"t":1733500800}
+{"o":0.0000007725,"h":0.0000007742,"l":0.0000007671,"c":0.0000007716,"v":0.0,"t":1733504400}
+{"o":0.0000007716,"h":0.0000007735,"l":0.0000007651,"c":0.0000007718,"v":0.0,"t":1733508000}
+{"o":0.0000007718,"h":0.0000007774,"l":0.0000007681,"c":0.0000007691,"v":0.0,"t":1733511600}
+{"o":0.0000007691,"h":0.0000007758,"l":0.0000007658,"c":0.0000007738,"v":0.0,"t":1733515200}
+{"o":0.0000007738,"h":0.0000007787,"l":0.0000007705,"c":0.0000007783,"v":42245.477111,"t":1733518800}
+{"o":0.0000007783,"h":0.0000007804,"l":0.0000007752,"c":0.0000007791,"v":0.0,"t":1733522400}
+{"o":0.0000007791,"h":0.0000007859,"l":0.000000777,"c":0.0000007809,"v":0.0,"t":1733526000}
+{"o":0.0000007809,"h":0.0000007857,"l":0.0000007718,"c":0.0000007752,"v":54217.337343,"t":1733529600}
+{"o":0.0000007752,"h":0.0000007836,"l":0.0000007715,"c":0.0000007767,"v":611331.511648,"t":1733533200}
+{"o":0.0000007767,"h":0.0000007811,"l":0.0000007712,"c":0.000000774,"v":10000.007157,"t":1733536800}
+{"o":0.000000774,"h":0.0000007825,"l":0.0000007676,"c":0.000000775,"v":506332.633403,"t":1733540400}
+{"o":0.000000775,"h":0.0000007779,"l":0.000000773,"c":0.0000007736,"v":0.0,"t":1733544000}
+{"o":0.0000007736,"h":0.0000007787,"l":0.0000007688,"c":0.0000007745,"v":661193.722281,"t":1733547600}
+{"o":0.0000007745,"h":0.0000007768,"l":0.000000771,"c":0.0000007726,"v":0.0,"t":1733551200}
+{"o":0.0000007726,"h":0.0000007755,"l":0.0000007693,"c":0.0000007727,"v":6258.108093,"t":1733554800}
+{"o":0.0000007727,"h":0.0000007765,"l":0.0000007676,"c":0.0000007691,"v":155290.225998,"t":1733558400}
+{"o":0.0000007691,"h":0.0000007707,"l":0.0000007603,"c":0.0000007606,"v":0.0,"t":1733562000}
+{"o":0.0000007606,"h":0.0000007658,"l":0.0000007586,"c":0.0000007618,"v":0.0,"t":1733565600}
+{"o":0.0000007618,"h":0.000000779,"l":0.000000759,"c":0.0000007784,"v":540477.13124,"t":1733569200}
+{"o":0.0000007784,"h":0.000000781,"l":0.0000007753,"c":0.0000007785,"v":0.0,"t":1733572800}
+{"o":0.0000007785,"h":0.000000781,"l":0.000000774,"c":0.0000007747,"v":0.0,"t":1733576400}
+{"o":0.0000007747,"h":0.000000789,"l":0.0000007636,"c":0.0000007728,"v":53655.176057,"t":1733580000}
+{"o":0.0000007728,"h":0.0000007854,"l":0.000000771,"c":0.0000007818,"v":1278364.490213,"t":1733583600}
+{"o":0.0000007818,"h":0.0000007883,"l":0.0000007752,"c":0.0000007761,"v":162488.979347,"t":1733587200}
+{"o":0.0000007761,"h":0.000000783,"l":0.0000007755,"c":0.0000007793,"v":0.0,"t":1733590800}
+{"o":0.0000007793,"h":0.0000007943,"l":0.0000007746,"c":0.0000007886,"v":1678564.5562110001,"t":1733594400}
+{"o":0.0000007886,"h":0.0000007936,"l":0.0000007787,"c":0.0000007815,"v":2049418.0660370002,"t":1733598000}
+{"o":0.0000007815,"h":0.0000007851,"l":0.0000007739,"c":0.0000007799,"v":298740.302481,"t":1733601600}
+{"o":0.0000007799,"h":0.0000007835,"l":0.0000007738,"c":0.0000007786,"v":0.0,"t":1733605200}
+{"o":0.0000007786,"h":0.0000007887,"l":0.0000007721,"c":0.0000007879,"v":0.0,"t":1733608800}
+{"o":0.0000007879,"h":0.0000007905,"l":0.0000007831,"c":0.0000007898,"v":0.0,"t":1733612400}
+{"o":0.0000007898,"h":0.0000007954,"l":0.0000007715,"c":0.0000007728,"v":50915.824891,"t":1733616000}
+{"o":0.0000007728,"h":0.0000007754,"l":0.0000007695,"c":0.0000007723,"v":0.0,"t":1733619600}
+{"o":0.0000007723,"h":0.0000007858,"l":0.0000007649,"c":0.0000007794,"v":17722.867229,"t":1733623200}
+{"o":0.0000007794,"h":0.0000007855,"l":0.000000777,"c":0.000000781,"v":0.0,"t":1733626800}
+{"o":0.000000781,"h":0.0000007886,"l":0.0000007709,"c":0.0000007835,"v":881203.4499080001,"t":1733630400}
+{"o":0.0000007835,"h":0.0000007917,"l":0.0000007814,"c":0.0000007873,"v":0.0,"t":1733634000}
+{"o":0.0000007873,"h":0.0000007896,"l":0.000000781,"c":0.0000007826,"v":253008.664556,"t":1733637600}
+{"o":0.0000007826,"h":0.0000007849,"l":0.0000007801,"c":0.0000007843,"v":0.0,"t":1733641200}
+{"o":0.0000007843,"h":0.0000007934,"l":0.0000007793,"c":0.0000007887,"v":107780.914093,"t":1733644800}
+{"o":0.0000007887,"h":0.0000007946,"l":0.0000007771,"c":0.0000007842,"v":204301.527968,"t":1733648400}
+{"o":0.0000007842,"h":0.0000007843,"l":0.0000007758,"c":0.0000007797,"v":0.0,"t":1733652000}
+{"o":0.0000007797,"h":0.0000007814,"l":0.0000007756,"c":0.0000007772,"v":0.0,"t":1733655600}
+{"o":0.0000007772,"h":0.0000007823,"l":0.0000007751,"c":0.0000007779,"v":107780.914093,"t":1733659200}
+{"o":0.0000007779,"h":0.0000007802,"l":0.0000007726,"c":0.0000007737,"v":0.0,"t":1733662800}
+{"o":0.0000007737,"h":0.0000007792,"l":0.0000007732,"c":0.0000007788,"v":0.0,"t":1733666400}
+{"o":0.0000007788,"h":0.0000007834,"l":0.0000007731,"c":0.0000007738,"v":0.0,"t":1733670000}
+{"o":0.0000007738,"h":0.0000007805,"l":0.0000007726,"c":0.0000007787,"v":500000.0,"t":1733673600}
+{"o":0.0000007787,"h":0.0000007816,"l":0.0000007707,"c":0.0000007724,"v":577537.058766,"t":1733677200}
+{"o":0.0000007724,"h":0.0000007777,"l":0.0000007693,"c":0.0000007747,"v":9824.280591,"t":1733680800}
+{"o":0.0000007747,"h":0.0000007783,"l":0.0000007656,"c":0.0000007665,"v":23649.619171,"t":1733684400}
+{"o":0.0000007665,"h":0.0000007707,"l":0.0000007656,"c":0.0000007702,"v":0.0,"t":1733688000}
+{"o":0.0000007702,"h":0.0000007758,"l":0.0000007685,"c":0.0000007715,"v":28636.525018,"t":1733691600}
+{"o":0.0000007715,"h":0.0000007727,"l":0.000000768,"c":0.0000007681,"v":0.0,"t":1733695200}
+{"o":0.0000007681,"h":0.0000007796,"l":0.0000007648,"c":0.0000007758,"v":578198.751947,"t":1733698800}
+{"o":0.0000007758,"h":0.000000791,"l":0.0000007668,"c":0.0000007788,"v":449487.083859,"t":1733702400}
+{"o":0.0000007788,"h":0.000000785,"l":0.0000007677,"c":0.0000007758,"v":1750000.0,"t":1733706000}
+{"o":0.0000007758,"h":0.0000007868,"l":0.0000007717,"c":0.0000007801,"v":128333.130313,"t":1733709600}
+{"o":0.0000007801,"h":0.0000007864,"l":0.0000007694,"c":0.0000007728,"v":510649.343384,"t":1733713200}
+{"o":0.0000007728,"h":0.0000007766,"l":0.0000007701,"c":0.0000007705,"v":0.0,"t":1733716800}
+{"o":0.0000007705,"h":0.0000007753,"l":0.000000768,"c":0.0000007689,"v":562266.969829,"t":1733720400}
+{"o":0.0000007689,"h":0.0000007768,"l":0.0000007687,"c":0.0000007759,"v":0.0,"t":1733724000}
+{"o":0.0000007759,"h":0.0000007966,"l":0.0000007615,"c":0.0000007854,"v":5423300.2443749998,"t":1733727600}
+{"o":0.0000007854,"h":0.0000008187,"l":0.0000007846,"c":0.0000008083,"v":5243626.5717900004,"t":1733731200}
+{"o":0.0000008083,"h":0.0000008148,"l":0.0000007897,"c":0.0000007961,"v":4858.239726,"t":1733734800}
+{"o":0.0000007961,"h":0.0000007983,"l":0.0000007913,"c":0.0000007921,"v":0.0,"t":1733738400}
+{"o":0.0000007921,"h":0.0000008097,"l":0.000000792,"c":0.0000008056,"v":631592.2629579999,"t":1733742000}
+{"o":0.0000008056,"h":0.0000008093,"l":0.0000007995,"c":0.0000007998,"v":0.0,"t":1733745600}
+{"o":0.0000007998,"h":0.0000008032,"l":0.0000007924,"c":0.0000007949,"v":0.0,"t":1733749200}
+{"o":0.0000007949,"h":0.0000008084,"l":0.0000007854,"c":0.0000007993,"v":1252849.0066269999,"t":1733752800}
+{"o":0.0000007993,"h":0.0000008287,"l":0.0000007809,"c":0.000000807,"v":17821.670165,"t":1733756400}
+{"o":0.000000807,"h":0.0000008134,"l":0.0000007968,"c":0.0000008031,"v":628434.301644,"t":1733760000}
+{"o":0.0000008031,"h":0.0000008103,"l":0.0000007993,"c":0.0000008101,"v":4973.360723,"t":1733763600}
+{"o":0.0000008101,"h":0.0000008103,"l":0.0000007986,"c":0.0000008017,"v":150472.369885,"t":1733767200}
+{"o":0.0000008017,"h":0.0000008128,"l":0.0000007945,"c":0.0000008039,"v":11119.218696,"t":1733770800}
+{"o":0.0000008039,"h":0.0000008165,"l":0.000000789,"c":0.0000008058,"v":120000.0,"t":1733774400}
+{"o":0.0000008058,"h":0.0000008633,"l":0.0000008005,"c":0.0000008103,"v":0.0,"t":1733778000}
+{"o":0.0000008103,"h":0.0000008587,"l":0.0000007918,"c":0.0000007997,"v":189141.636744,"t":1733781600}
+{"o":0.0000007997,"h":0.0000008065,"l":0.0000007914,"c":0.0000008039,"v":0.0,"t":1733785200}
+{"o":0.0000008039,"h":0.0000008156,"l":0.0000007883,"c":0.0000008001,"v":0.0,"t":1733788800}
+{"o":0.0000008001,"h":0.0000008071,"l":0.0000007941,"c":0.0000007957,"v":0.0,"t":1733792400}
+{"o":0.0000007957,"h":0.0000008201,"l":0.000000795,"c":0.0000008178,"v":946931.365659,"t":1733796000}
+{"o":0.0000008178,"h":0.0000008448,"l":0.0000007808,"c":0.0000007809,"v":5878.990409,"t":1733799600}
+{"o":0.0000007809,"h":0.0000007942,"l":0.0000007786,"c":0.0000007797,"v":0.0,"t":1733803200}
+{"o":0.0000007797,"h":0.0000007857,"l":0.000000775,"c":0.0000007791,"v":0.0,"t":1733806800}
+{"o":0.0000007791,"h":0.0000007937,"l":0.0000007704,"c":0.000000784,"v":4049965.3159779999,"t":1733810400}
+{"o":0.000000784,"h":0.0000007926,"l":0.0000007839,"c":0.0000007869,"v":0.0,"t":1733814000}
+{"o":0.0000007869,"h":0.0000007937,"l":0.0000007852,"c":0.0000007875,"v":0.0,"t":1733817600}
+{"o":0.0000007875,"h":0.0000007918,"l":0.0000007727,"c":0.0000007785,"v":9439.403574,"t":1733821200}
+{"o":0.0000007785,"h":0.0000007815,"l":0.0000007735,"c":0.0000007778,"v":0.0,"t":1733824800}
+{"o":0.0000007778,"h":0.0000007854,"l":0.0000007773,"c":0.0000007813,"v":0.0,"t":1733828400}
+{"o":0.0000007813,"h":0.0000008033,"l":0.0000007795,"c":0.0000007993,"v":0.0,"t":1733832000}
+{"o":0.0000007993,"h":0.0000008002,"l":0.0000007717,"c":0.0000007749,"v":37477.081957,"t":1733835600}
+{"o":0.0000007749,"h":0.0000007792,"l":0.0000007587,"c":0.0000007672,"v":0.0,"t":1733839200}
+{"o":0.0000007672,"h":0.0000008064,"l":0.0000007619,"c":0.0000008044,"v":0.0,"t":1733842800}
+{"o":0.0000008044,"h":0.0000008142,"l":0.0000007606,"c":0.0000007648,"v":516947.494132,"t":1733846400}
+{"o":0.0000007648,"h":0.0000007971,"l":0.0000007635,"c":0.000000796,"v":63481.644541,"t":1733850000}
+{"o":0.000000796,"h":0.0000008038,"l":0.0000007506,"c":0.0000007581,"v":1539.335958,"t":1733853600}
+{"o":0.0000007581,"h":0.000000791,"l":0.0000007454,"c":0.0000007792,"v":126871.397855,"t":1733857200}
+{"o":0.0000007792,"h":0.00000079,"l":0.0000007707,"c":0.0000007819,"v":216135.027966,"t":1733860800}
+{"o":0.0000007819,"h":0.0000007869,"l":0.0000007715,"c":0.0000007828,"v":0.0,"t":1733864400}
+{"o":0.0000007828,"h":0.0000007851,"l":0.0000007767,"c":0.0000007781,"v":0.0,"t":1733868000}
+{"o":0.0000007781,"h":0.0000007837,"l":0.0000007742,"c":0.0000007815,"v":0.0,"t":1733871600}
+{"o":0.0000007815,"h":0.0000007892,"l":0.0000007744,"c":0.0000007764,"v":0.0,"t":1733875200}
+{"o":0.0000007764,"h":0.0000007895,"l":0.0000007668,"c":0.0000007827,"v":349019.270659,"t":1733878800}
+{"o":0.0000007827,"h":0.0000007872,"l":0.0000007649,"c":0.0000007715,"v":562156.54516,"t":1733882400}
+{"o":0.0000007715,"h":0.0000007721,"l":0.0000007595,"c":0.0000007596,"v":0.0,"t":1733886000}
+{"o":0.0000007596,"h":0.0000007656,"l":0.0000007575,"c":0.000000762,"v":0.0,"t":1733889600}
+{"o":0.000000762,"h":0.0000007681,"l":0.0000007606,"c":0.0000007632,"v":0.0,"t":1733893200}
+{"o":0.0000007632,"h":0.0000007845,"l":0.0000007563,"c":0.0000007779,"v":1000000.0,"t":1733896800}
+{"o":0.0000007779,"h":0.000000791,"l":0.0000007762,"c":0.0000007881,"v":126445.893565,"t":1733900400}
+{"o":0.0000007881,"h":0.0000007886,"l":0.0000007711,"c":0.0000007746,"v":198180.906354,"t":1733904000}
+{"o":0.0000007746,"h":0.0000007797,"l":0.0000007713,"c":0.0000007723,"v":0.0,"t":1733907600}
+{"o":0.0000007723,"h":0.0000007764,"l":0.0000007676,"c":0.0000007715,"v":2322427.4864409999,"t":1733911200}
+{"o":0.0000007715,"h":0.0000007757,"l":0.0000007627,"c":0.0000007684,"v":0.0,"t":1733914800}
+{"o":0.0000007684,"h":0.0000007703,"l":0.0000007476,"c":0.0000007535,"v":3105237.9659409998,"t":1733918400}
+{"o":0.0000007535,"h":0.0000007573,"l":0.0000007422,"c":0.0000007453,"v":14803.301097,"t":1733922000}
+{"o":0.0000007453,"h":0.0000007587,"l":0.0000007413,"c":0.0000007497,"v":78983.219499,"t":1733925600}
+{"o":0.0000007497,"h":0.000000751,"l":0.0000007388,"c":0.0000007463,"v":0.0,"t":1733929200}
+{"o":0.0000007463,"h":0.0000007519,"l":0.0000007388,"c":0.0000007439,"v":0.0,"t":1733932800}
+{"o":0.0000007439,"h":0.0000007515,"l":0.0000007397,"c":0.0000007472,"v":0.0,"t":1733936400}
+{"o":0.0000007472,"h":0.0000007513,"l":0.0000007429,"c":0.0000007458,"v":0.0,"t":1733940000}
+{"o":0.0000007458,"h":0.0000007524,"l":0.0000007404,"c":0.0000007453,"v":13849.696392,"t":1733943600}
+{"o":0.0000007453,"h":0.0000007605,"l":0.0000007398,"c":0.0000007584,"v":529897.982741,"t":1733947200}
+{"o":0.0000007584,"h":0.0000007629,"l":0.000000757,"c":0.0000007586,"v":0.0,"t":1733950800}
+{"o":0.0000007586,"h":0.0000007619,"l":0.0000007511,"c":0.0000007551,"v":295485.88,"t":1733954400}
+{"o":0.0000007551,"h":0.0000007601,"l":0.0000007535,"c":0.0000007584,"v":0.0,"t":1733958000}
+{"o":0.0000007584,"h":0.0000007613,"l":0.0000007518,"c":0.0000007538,"v":32840.410898,"t":1733961600}
+{"o":0.0000007538,"h":0.0000007591,"l":0.0000007519,"c":0.0000007575,"v":0.0,"t":1733965200}
+{"o":0.0000007575,"h":0.000000761,"l":0.0000007465,"c":0.0000007477,"v":0.0,"t":1733968800}
+{"o":0.0000007477,"h":0.0000007656,"l":0.0000007382,"c":0.0000007569,"v":581586.361013,"t":1733972400}
+{"o":0.0000007569,"h":0.0000007659,"l":0.0000007534,"c":0.0000007612,"v":526487.620347,"t":1733976000}
+{"o":0.0000007612,"h":0.0000007734,"l":0.0000007512,"c":0.0000007673,"v":1000000.0,"t":1733979600}
+{"o":0.0000007673,"h":0.0000007745,"l":0.0000007657,"c":0.0000007712,"v":0.0,"t":1733983200}
+{"o":0.0000007712,"h":0.0000007725,"l":0.0000007665,"c":0.0000007718,"v":0.0,"t":1733986800}
+{"o":0.0000007718,"h":0.0000007719,"l":0.000000763,"c":0.0000007642,"v":0.0,"t":1733990400}
+{"o":0.0000007642,"h":0.000000766,"l":0.0000007602,"c":0.0000007657,"v":0.0,"t":1733994000}
+{"o":0.0000007657,"h":0.0000007743,"l":0.0000007653,"c":0.0000007717,"v":0.0,"t":1733997600}
+{"o":0.0000007717,"h":0.0000007775,"l":0.0000007707,"c":0.0000007732,"v":0.0,"t":1734001200}
+{"o":0.0000007732,"h":0.0000007733,"l":0.000000766,"c":0.0000007673,"v":0.0,"t":1734004800}
+{"o":0.0000007673,"h":0.0000007761,"l":0.0000007632,"c":0.0000007719,"v":0.0,"t":1734008400}
+{"o":0.0000007719,"h":0.0000007743,"l":0.0000007555,"c":0.0000007578,"v":100000.0,"t":1734012000}
+{"o":0.0000007578,"h":0.0000007657,"l":0.0000007571,"c":0.0000007618,"v":0.0,"t":1734015600}
+{"o":0.0000007618,"h":0.0000007756,"l":0.0000007509,"c":0.0000007618,"v":1335131.792409,"t":1734019200}
+{"o":0.0000007618,"h":0.0000007618,"l":0.0000007465,"c":0.0000007472,"v":510014.7376,"t":1734022800}
+{"o":0.0000007472,"h":0.0000007579,"l":0.0000007453,"c":0.000000756,"v":0.0,"t":1734026400}
+{"o":0.000000756,"h":0.0000007723,"l":0.000000755,"c":0.00000077,"v":0.0,"t":1734030000}
+{"o":0.00000077,"h":0.0000007704,"l":0.0000007616,"c":0.0000007647,"v":0.0,"t":1734033600}
+{"o":0.0000007647,"h":0.0000007725,"l":0.0000007644,"c":0.0000007685,"v":0.0,"t":1734037200}
+{"o":0.0000007685,"h":0.0000007751,"l":0.0000007521,"c":0.000000753,"v":285594.366071,"t":1734040800}
+{"o":0.000000753,"h":0.000000762,"l":0.0000007482,"c":0.000000754,"v":6945.241229,"t":1734044400}
+{"o":0.000000754,"h":0.0000007561,"l":0.0000007487,"c":0.0000007532,"v":0.0,"t":1734048000}
+{"o":0.0000007532,"h":0.0000007627,"l":0.0000007503,"c":0.000000754,"v":118695.89347,"t":1734051600}
+{"o":0.000000754,"h":0.0000007572,"l":0.000000746,"c":0.0000007499,"v":0.0,"t":1734055200}
+{"o":0.0000007499,"h":0.0000007525,"l":0.0000007481,"c":0.0000007506,"v":0.0,"t":1734058800}
+{"o":0.0000007506,"h":0.0000007616,"l":0.0000007496,"c":0.00000076,"v":102937.639008,"t":1734062400}
+{"o":0.00000076,"h":0.0000007612,"l":0.0000007569,"c":0.000000761,"v":0.0,"t":1734066000}
+{"o":0.000000761,"h":0.0000007716,"l":0.0000007574,"c":0.0000007662,"v":0.0,"t":1734069600}
+{"o":0.0000007662,"h":0.0000007765,"l":0.0000007625,"c":0.0000007637,"v":0.0,"t":1734073200}
+{"o":0.0000007637,"h":0.000000767,"l":0.0000007526,"c":0.0000007531,"v":116133.524003,"t":1734076800}
+{"o":0.0000007531,"h":0.0000007594,"l":0.0000007519,"c":0.0000007559,"v":0.0,"t":1734080400}
+{"o":0.0000007559,"h":0.0000007638,"l":0.0000007518,"c":0.0000007569,"v":144109.516937,"t":1734084000}
+{"o":0.0000007569,"h":0.0000007619,"l":0.0000007511,"c":0.0000007619,"v":1000000.0,"t":1734087600}
+{"o":0.0000007619,"h":0.0000007655,"l":0.0000007581,"c":0.0000007622,"v":0.0,"t":1734091200}
+{"o":0.0000007622,"h":0.000000775,"l":0.0000007527,"c":0.0000007598,"v":220382.85833,"t":1734094800}
+{"o":0.0000007598,"h":0.0000007646,"l":0.0000006676,"c":0.0000006758,"v":19113636.5611999966,"t":1734098400}
+{"o":0.0000006758,"h":0.0000007297,"l":0.0000006692,"c":0.0000007185,"v":9739161.8425859995,"t":1734102000}
+{"o":0.0000007185,"h":0.0000007203,"l":0.000000712,"c":0.0000007185,"v":46030.453299,"t":1734105600}
+{"o":0.0000007185,"h":0.00000072,"l":0.000000709,"c":0.0000007121,"v":125461.69411,"t":1734109200}
+{"o":0.0000007121,"h":0.000000718,"l":0.0000007112,"c":0.0000007159,"v":0.0,"t":1734112800}
+{"o":0.0000007159,"h":0.000000726,"l":0.0000007114,"c":0.0000007182,"v":1000000.0,"t":1734116400}
+{"o":0.0000007182,"h":0.0000007191,"l":0.0000006652,"c":0.0000006764,"v":11586402.4232180007,"t":1734120000}
+{"o":0.0000006764,"h":0.000000679,"l":0.0000006755,"c":0.0000006771,"v":0.0,"t":1734123600}
+{"o":0.0000006771,"h":0.0000006893,"l":0.0000006752,"c":0.0000006811,"v":789006.7353139999,"t":1734127200}
+{"o":0.0000006811,"h":0.0000006967,"l":0.0000006772,"c":0.0000006913,"v":4323529.319468,"t":1734130800}
+{"o":0.0000006913,"h":0.0000007016,"l":0.0000006899,"c":0.0000006993,"v":97804.647021,"t":1734134400}
+{"o":0.0000006993,"h":0.0000006995,"l":0.0000006911,"c":0.0000006956,"v":0.0,"t":1734138000}
+{"o":0.0000006956,"h":0.0000007065,"l":0.0000006918,"c":0.0000007034,"v":487541.138353,"t":1734141600}
+{"o":0.0000007034,"h":0.0000007046,"l":0.0000006997,"c":0.0000007006,"v":341280.800074,"t":1734145200}
+{"o":0.0000007006,"h":0.0000007064,"l":0.0000007003,"c":0.000000703,"v":0.0,"t":1734148800}
+{"o":0.000000703,"h":0.0000007041,"l":0.0000006988,"c":0.0000007007,"v":85968.30117,"t":1734152400}
+{"o":0.0000007007,"h":0.0000007085,"l":0.000000696,"c":0.0000007062,"v":269343.582532,"t":1734156000}
+{"o":0.0000007062,"h":0.000000709,"l":0.0000006969,"c":0.0000007002,"v":1000000.0,"t":1734159600}
+{"o":0.0000007002,"h":0.0000007025,"l":0.0000006978,"c":0.0000006991,"v":0.0,"t":1734163200}
+{"o":0.0000006991,"h":0.0000007034,"l":0.0000006946,"c":0.0000007019,"v":141341.211289,"t":1734166800}
+{"o":0.0000007019,"h":0.0000007127,"l":0.0000006996,"c":0.0000007031,"v":3419496.5432560001,"t":1734170400}
+{"o":0.0000007031,"h":0.0000007061,"l":0.000000702,"c":0.0000007054,"v":1118.25171,"t":1734174000}
+{"o":0.0000007054,"h":0.0000007126,"l":0.0000007044,"c":0.0000007116,"v":0.0,"t":1734177600}
+{"o":0.0000007116,"h":0.0000007201,"l":0.0000006983,"c":0.0000007086,"v":349613.665588,"t":1734181200}
+{"o":0.0000007086,"h":0.0000007108,"l":0.0000006981,"c":0.0000007005,"v":150767.0,"t":1734184800}
+{"o":0.0000007005,"h":0.0000007016,"l":0.0000006955,"c":0.0000006981,"v":0.0,"t":1734188400}
+{"o":0.0000006981,"h":0.0000007049,"l":0.0000006981,"c":0.0000007013,"v":0.0,"t":1734192000}
+{"o":0.0000007013,"h":0.0000007129,"l":0.0000006893,"c":0.0000007012,"v":249687.427213,"t":1734195600}
+{"o":0.0000007012,"h":0.0000007096,"l":0.0000006947,"c":0.0000006993,"v":290000.0,"t":1734199200}
+{"o":0.0000006993,"h":0.0000007073,"l":0.0000006937,"c":0.0000006974,"v":6731.718084,"t":1734202800}
+{"o":0.0000006974,"h":0.000000707,"l":0.0000006957,"c":0.0000007053,"v":0.0,"t":1734206400}
+{"o":0.0000007053,"h":0.0000007057,"l":0.0000006983,"c":0.0000006997,"v":0.0,"t":1734210000}
+{"o":0.0000006997,"h":0.0000007079,"l":0.0000006929,"c":0.0000007032,"v":1000000.0,"t":1734213600}
+{"o":0.0000007032,"h":0.0000007039,"l":0.0000006877,"c":0.000000691,"v":4134513.5568530001,"t":1734217200}
+{"o":0.000000691,"h":0.0000006943,"l":0.0000006836,"c":0.0000006869,"v":514039.700598,"t":1734220800}
+{"o":0.0000006869,"h":0.0000006874,"l":0.0000006816,"c":0.0000006824,"v":0.0,"t":1734224400}
+{"o":0.0000006824,"h":0.0000006903,"l":0.0000006805,"c":0.0000006899,"v":2571344.0994809996,"t":1734228000}
+{"o":0.0000006899,"h":0.0000006949,"l":0.0000006804,"c":0.0000006901,"v":2051550.3724469999,"t":1734231600}
+{"o":0.0000006901,"h":0.0000006904,"l":0.0000006825,"c":0.0000006874,"v":0.0,"t":1734235200}
+{"o":0.0000006874,"h":0.0000006961,"l":0.0000006841,"c":0.0000006958,"v":1000000.0,"t":1734238800}
+{"o":0.0000006958,"h":0.0000007018,"l":0.0000006952,"c":0.0000007017,"v":0.0,"t":1734242400}
+{"o":0.0000007017,"h":0.0000007101,"l":0.0000006876,"c":0.0000006924,"v":251324.7829,"t":1734246000}
+{"o":0.0000006924,"h":0.000000695,"l":0.0000006878,"c":0.0000006883,"v":0.0,"t":1734249600}
+{"o":0.0000006883,"h":0.0000006903,"l":0.0000006856,"c":0.0000006863,"v":0.0,"t":1734253200}
+{"o":0.0000006863,"h":0.00000069,"l":0.0000006834,"c":0.0000006898,"v":0.0,"t":1734256800}
+{"o":0.0000006898,"h":0.0000006912,"l":0.0000006882,"c":0.0000006891,"v":0.0,"t":1734260400}
+{"o":0.0000006891,"h":0.0000006979,"l":0.0000006842,"c":0.0000006907,"v":721955.066287,"t":1734264000}
+{"o":0.0000006907,"h":0.0000006953,"l":0.0000006792,"c":0.0000006828,"v":1285124.9403200001,"t":1734267600}
+{"o":0.0000006828,"h":0.0000006955,"l":0.0000006764,"c":0.0000006892,"v":1148049.011533,"t":1734271200}
+{"o":0.0000006892,"h":0.0000006939,"l":0.0000006844,"c":0.0000006861,"v":36339.483512,"t":1734274800}
+{"o":0.0000006861,"h":0.0000006872,"l":0.0000006812,"c":0.0000006823,"v":0.0,"t":1734278400}
+{"o":0.0000006823,"h":0.0000006995,"l":0.0000006821,"c":0.0000006973,"v":1331326.744285,"t":1734282000}
+{"o":0.0000006973,"h":0.0000007,"l":0.0000006908,"c":0.0000006923,"v":439976.490586,"t":1734285600}
+{"o":0.0000006923,"h":0.0000006964,"l":0.0000006886,"c":0.0000006953,"v":974837.7231969999,"t":1734289200}
+{"o":0.0000006953,"h":0.0000007002,"l":0.0000006945,"c":0.0000006977,"v":0.0,"t":1734292800}
+{"o":0.0000006977,"h":0.0000007102,"l":0.0000006974,"c":0.0000007093,"v":0.0,"t":1734296400}
+{"o":0.0000007093,"h":0.0000007127,"l":0.0000006999,"c":0.0000007013,"v":0.0,"t":1734300000}
+{"o":0.0000007013,"h":0.0000007065,"l":0.0000006821,"c":0.0000006908,"v":716554.301766,"t":1734303600}
+{"o":0.0000006908,"h":0.0000006963,"l":0.0000006812,"c":0.0000006858,"v":0.0,"t":1734307200}
+{"o":0.0000006858,"h":0.0000006909,"l":0.0000006823,"c":0.0000006896,"v":70222.288348,"t":1734310800}
+{"o":0.0000006896,"h":0.0000007008,"l":0.000000676,"c":0.0000006864,"v":611748.5709,"t":1734314400}
+{"o":0.0000006864,"h":0.0000006922,"l":0.0000006845,"c":0.0000006898,"v":0.0,"t":1734318000}
+{"o":0.0000006898,"h":0.0000006919,"l":0.0000006867,"c":0.00000069,"v":509222.610596,"t":1734321600}
+{"o":0.00000069,"h":0.0000006983,"l":0.0000006867,"c":0.000000693,"v":2000100.0,"t":1734325200}
+{"o":0.000000693,"h":0.0000007057,"l":0.0000006895,"c":0.0000007031,"v":95031.632308,"t":1734328800}
+{"o":0.0000007031,"h":0.0000007115,"l":0.0000006991,"c":0.0000007091,"v":2364840.0634900001,"t":1734332400}
+{"o":0.0000007091,"h":0.0000007198,"l":0.0000007085,"c":0.0000007193,"v":0.0,"t":1734336000}
+{"o":0.0000007193,"h":0.0000007246,"l":0.0000007181,"c":0.0000007241,"v":0.0,"t":1734339600}
+{"o":0.0000007241,"h":0.0000007354,"l":0.0000007127,"c":0.0000007171,"v":641991.672263,"t":1734343200}
+{"o":0.0000007171,"h":0.0000007339,"l":0.0000007159,"c":0.0000007289,"v":0.0,"t":1734346800}
+{"o":0.0000007289,"h":0.0000007366,"l":0.0000007225,"c":0.0000007283,"v":0.0,"t":1734350400}
+{"o":0.0000007283,"h":0.0000007318,"l":0.0000007208,"c":0.0000007216,"v":0.0,"t":1734354000}
+{"o":0.0000007216,"h":0.000000727,"l":0.0000007065,"c":0.0000007113,"v":660000.0,"t":1734357600}
+{"o":0.0000007113,"h":0.0000007144,"l":0.0000007063,"c":0.00000071,"v":0.0,"t":1734361200}
+{"o":0.00000071,"h":0.0000007105,"l":0.0000007013,"c":0.0000007049,"v":0.0,"t":1734364800}
+{"o":0.0000007049,"h":0.0000007127,"l":0.0000006966,"c":0.0000007096,"v":149149.066975,"t":1734368400}
+{"o":0.0000007096,"h":0.0000007135,"l":0.0000007019,"c":0.0000007021,"v":0.0,"t":1734372000}
+{"o":0.0000007021,"h":0.0000007179,"l":0.0000007019,"c":0.0000007131,"v":0.0,"t":1734375600}
+{"o":0.0000007131,"h":0.000000728,"l":0.0000007123,"c":0.0000007197,"v":1904554.1398560002,"t":1734379200}
+{"o":0.0000007197,"h":0.0000007317,"l":0.0000007118,"c":0.000000724,"v":506751.249682,"t":1734382800}
+{"o":0.000000724,"h":0.0000007314,"l":0.0000007229,"c":0.0000007267,"v":387560.250663,"t":1734386400}
+{"o":0.0000007267,"h":0.0000007335,"l":0.0000007249,"c":0.0000007324,"v":0.0,"t":1734390000}
+{"o":0.0000007324,"h":0.0000007474,"l":0.0000006974,"c":0.0000007133,"v":4224256.3707670001,"t":1734393600}
+{"o":0.0000007133,"h":0.0000007147,"l":0.0000007034,"c":0.0000007053,"v":0.0,"t":1734397200}
+{"o":0.0000007053,"h":0.0000007088,"l":0.0000006918,"c":0.0000006981,"v":2710902.0734449998,"t":1734400800}
+{"o":0.0000006981,"h":0.000000711,"l":0.0000006924,"c":0.0000007022,"v":916738.12283,"t":1734404400}
+{"o":0.0000007022,"h":0.0000007125,"l":0.0000007008,"c":0.0000007057,"v":1088000.0,"t":1734408000}
+{"o":0.0000007057,"h":0.0000007095,"l":0.0000007026,"c":0.0000007034,"v":0.0,"t":1734411600}
+{"o":0.0000007034,"h":0.0000007072,"l":0.0000007,"c":0.0000007031,"v":0.0,"t":1734415200}
+{"o":0.0000007031,"h":0.000000714,"l":0.0000006983,"c":0.0000007104,"v":4265946.631906,"t":1734418800}
+{"o":0.0000007104,"h":0.0000007142,"l":0.0000006996,"c":0.0000007042,"v":924905.981919,"t":1734422400}
+{"o":0.0000007042,"h":0.000000707,"l":0.0000006842,"c":0.0000006855,"v":1581.828577,"t":1734426000}
+{"o":0.0000006855,"h":0.0000006902,"l":0.0000006797,"c":0.0000006824,"v":0.0,"t":1734429600}
+{"o":0.0000006824,"h":0.0000007047,"l":0.0000006809,"c":0.0000006953,"v":2000000.631906,"t":1734433200}
+{"o":0.0000006953,"h":0.0000007101,"l":0.0000006733,"c":0.0000006899,"v":27874.720876,"t":1734436800}
+{"o":0.0000006899,"h":0.000000708,"l":0.0000006897,"c":0.0000007022,"v":0.0,"t":1734440400}
+{"o":0.0000007022,"h":0.0000007168,"l":0.0000007002,"c":0.0000007067,"v":0.0,"t":1734444000}
+{"o":0.0000007067,"h":0.0000007232,"l":0.0000007066,"c":0.0000007118,"v":0.0,"t":1734447600}
+{"o":0.0000007118,"h":0.0000007139,"l":0.0000006767,"c":0.0000006777,"v":2639137.9819189999,"t":1734451200}
+{"o":0.0000006777,"h":0.0000006838,"l":0.0000006734,"c":0.0000006761,"v":0.0,"t":1734454800}
+{"o":0.0000006761,"h":0.0000006847,"l":0.0000006718,"c":0.0000006751,"v":0.0,"t":1734458400}
+{"o":0.0000006751,"h":0.0000006884,"l":0.0000006721,"c":0.0000006843,"v":2000000.0,"t":1734462000}
+{"o":0.0000006843,"h":0.0000006918,"l":0.0000006811,"c":0.0000006875,"v":0.0,"t":1734465600}
+{"o":0.0000006875,"h":0.000000694,"l":0.0000006864,"c":0.0000006912,"v":77082.8509,"t":1734469200}
+{"o":0.0000006912,"h":0.0000007049,"l":0.0000006904,"c":0.0000006973,"v":0.0,"t":1734472800}
+{"o":0.0000006973,"h":0.0000007072,"l":0.0000006833,"c":0.0000006853,"v":509222.610596,"t":1734476400}
+{"o":0.0000006853,"h":0.0000006903,"l":0.0000006707,"c":0.0000006761,"v":2028108.0488700001,"t":1734480000}
+{"o":0.0000006761,"h":0.0000006952,"l":0.0000006733,"c":0.0000006938,"v":0.0,"t":1734483600}
+{"o":0.0000006938,"h":0.0000006963,"l":0.0000006753,"c":0.0000006816,"v":487541.138353,"t":1734487200}
+{"o":0.0000006816,"h":0.000000687,"l":0.0000006289,"c":0.0000006395,"v":11486717.2452219985,"t":1734490800}
+{"o":0.0000006395,"h":0.0000006475,"l":0.0000006305,"c":0.0000006375,"v":1827789.9109189999,"t":1734494400}
+{"o":0.0000006375,"h":0.0000006471,"l":0.0000006342,"c":0.0000006459,"v":14512.062932,"t":1734498000}
+{"o":0.0000006459,"h":0.0000006525,"l":0.0000006266,"c":0.0000006306,"v":2512094.3186229998,"t":1734501600}
+{"o":0.0000006306,"h":0.0000006568,"l":0.0000006254,"c":0.0000006532,"v":6590489.7202080004,"t":1734505200}
+{"o":0.0000006532,"h":0.0000006686,"l":0.0000006492,"c":0.000000664,"v":29559.806098,"t":1734508800}
+{"o":0.000000664,"h":0.0000006686,"l":0.000000658,"c":0.0000006655,"v":192594.42526,"t":1734512400}
+{"o":0.0000006655,"h":0.0000006714,"l":0.0000006566,"c":0.0000006597,"v":2850086.1499159997,"t":1734516000}
+{"o":0.0000006597,"h":0.0000006643,"l":0.000000655,"c":0.0000006628,"v":2000000.0,"t":1734519600}
+{"o":0.0000006628,"h":0.00000067,"l":0.0000006602,"c":0.0000006681,"v":1081701.227217,"t":1734523200}
+{"o":0.0000006681,"h":0.0000006734,"l":0.0000006538,"c":0.0000006608,"v":60315.314937,"t":1734526800}
+{"o":0.0000006608,"h":0.0000006634,"l":0.0000006554,"c":0.0000006616,"v":0.0,"t":1734530400}
+{"o":0.0000006616,"h":0.0000006661,"l":0.0000006516,"c":0.0000006565,"v":1000000.0,"t":1734534000}
+{"o":0.0000006565,"h":0.0000006644,"l":0.0000006542,"c":0.0000006611,"v":0.0,"t":1734537600}
+{"o":0.0000006611,"h":0.0000006681,"l":0.0000006563,"c":0.0000006597,"v":80005.414316,"t":1734541200}
+{"o":0.0000006597,"h":0.0000006669,"l":0.0000006552,"c":0.0000006589,"v":703539.812132,"t":1734544800}
+{"o":0.0000006589,"h":0.0000006787,"l":0.0000006576,"c":0.000000678,"v":0.0,"t":1734548400}
+{"o":0.000000678,"h":0.0000006985,"l":0.0000006395,"c":0.0000006566,"v":2955269.1933909999,"t":1734552000}
+{"o":0.0000006566,"h":0.000000688,"l":0.0000006467,"c":0.0000006675,"v":4724082.1925459998,"t":1734555600}
+{"o":0.0000006675,"h":0.000000681,"l":0.0000006528,"c":0.0000006643,"v":514039.700598,"t":1734559200}
+{"o":0.0000006643,"h":0.000000675,"l":0.0000006574,"c":0.0000006604,"v":600000.0,"t":1734562800}
+{"o":0.0000006604,"h":0.0000006636,"l":0.0000006523,"c":0.0000006558,"v":0.0,"t":1734566400}
+{"o":0.0000006558,"h":0.0000006729,"l":0.0000006375,"c":0.0000006528,"v":2014129.178356,"t":1734570000}
+{"o":0.0000006528,"h":0.0000006693,"l":0.0000006435,"c":0.0000006439,"v":437120.879772,"t":1734573600}
+{"o":0.0000006439,"h":0.0000006661,"l":0.0000006277,"c":0.0000006536,"v":2022320.2779900001,"t":1734577200}
+{"o":0.0000006536,"h":0.0000006592,"l":0.0000006507,"c":0.0000006576,"v":0.0,"t":1734580800}
+{"o":0.0000006576,"h":0.0000006587,"l":0.0000006475,"c":0.0000006495,"v":2000000.0,"t":1734584400}
+{"o":0.0000006495,"h":0.0000006617,"l":0.0000006451,"c":0.000000656,"v":3000000.0,"t":1734588000}
+{"o":0.000000656,"h":0.0000006571,"l":0.0000006431,"c":0.0000006459,"v":1000000.0,"t":1734591600}
+{"o":0.0000006459,"h":0.000000657,"l":0.0000006458,"c":0.0000006553,"v":0.0,"t":1734595200}
+{"o":0.0000006553,"h":0.0000006577,"l":0.0000006425,"c":0.0000006434,"v":200950.001634,"t":1734598800}
+{"o":0.0000006434,"h":0.0000006499,"l":0.0000006393,"c":0.0000006462,"v":10949.9832,"t":1734602400}
+{"o":0.0000006462,"h":0.0000006493,"l":0.0000006451,"c":0.000000646,"v":0.0,"t":1734606000}
+{"o":0.000000646,"h":0.0000006582,"l":0.0000006389,"c":0.0000006511,"v":7321.709799,"t":1734609600}
+{"o":0.0000006511,"h":0.0000006535,"l":0.0000006469,"c":0.0000006513,"v":0.0,"t":1734613200}
+{"o":0.0000006513,"h":0.0000006584,"l":0.0000006426,"c":0.0000006556,"v":0.0,"t":1734616800}
+{"o":0.0000006556,"h":0.0000006713,"l":0.0000006555,"c":0.0000006585,"v":0.0,"t":1734620400}
+{"o":0.0000006585,"h":0.0000006689,"l":0.000000654,"c":0.0000006564,"v":0.0,"t":1734624000}
+{"o":0.0000006564,"h":0.0000006944,"l":0.0000006224,"c":0.0000006513,"v":2861141.5599409998,"t":1734627600}
+{"o":0.0000006513,"h":0.0000006895,"l":0.0000006233,"c":0.0000006393,"v":642138.455147,"t":1734631200}
+{"o":0.0000006393,"h":0.0000006662,"l":0.0000006338,"c":0.0000006494,"v":0.0,"t":1734634800}
+{"o":0.0000006494,"h":0.0000006654,"l":0.00000063,"c":0.0000006419,"v":1019321.213083,"t":1734638400}
+{"o":0.0000006419,"h":0.0000006677,"l":0.0000006234,"c":0.0000006582,"v":1984330.8407980001,"t":1734642000}
+{"o":0.0000006582,"h":0.0000006656,"l":0.0000006432,"c":0.0000006456,"v":236296.527185,"t":1734645600}
+{"o":0.0000006456,"h":0.000000658,"l":0.0000006456,"c":0.0000006562,"v":0.0,"t":1734649200}
+{"o":0.0000006562,"h":0.0000006632,"l":0.0000006462,"c":0.0000006511,"v":0.0,"t":1734652800}
+{"o":0.0000006511,"h":0.0000006805,"l":0.0000006353,"c":0.0000006773,"v":16751868.8028570004,"t":1734656400}
+{"o":0.0000006773,"h":0.0000006885,"l":0.0000006277,"c":0.0000006319,"v":18236186.6984700002,"t":1734660000}
+{"o":0.0000006319,"h":0.0000006401,"l":0.0000006308,"c":0.000000639,"v":0.0,"t":1734663600}
+{"o":0.000000639,"h":0.0000006445,"l":0.0000006342,"c":0.0000006442,"v":0.0,"t":1734667200}
+{"o":0.0000006442,"h":0.0000006533,"l":0.0000006166,"c":0.0000006257,"v":4212239.2758210003,"t":1734670800}
+{"o":0.0000006257,"h":0.0000006466,"l":0.0000006201,"c":0.000000641,"v":183167.238038,"t":1734674400}
+{"o":0.000000641,"h":0.0000006411,"l":0.0000006238,"c":0.0000006358,"v":0.0,"t":1734678000}
+{"o":0.0000006358,"h":0.0000007053,"l":0.0000005961,"c":0.0000006285,"v":7300216.9545980012,"t":1734681600}
+{"o":0.0000006285,"h":0.000000641,"l":0.000000602,"c":0.0000006142,"v":146504.669007,"t":1734685200}
+{"o":0.0000006142,"h":0.0000006572,"l":0.000000609,"c":0.0000006247,"v":1256604.212914,"t":1734688800}
+{"o":0.0000006247,"h":0.0000006594,"l":0.0000006066,"c":0.0000006354,"v":322832.638989,"t":1734692400}
+{"o":0.0000006354,"h":0.0000006361,"l":0.0000006026,"c":0.0000006081,"v":0.0,"t":1734696000}
+{"o":0.0000006081,"h":0.0000006318,"l":0.0000005919,"c":0.0000006108,"v":689358.847474,"t":1734699600}
+{"o":0.0000006108,"h":0.0000006419,"l":0.000000607,"c":0.0000006295,"v":262808.364649,"t":1734703200}
+{"o":0.0000006295,"h":0.0000006325,"l":0.0000006199,"c":0.0000006243,"v":0.0,"t":1734706800}
+{"o":0.0000006243,"h":0.0000006295,"l":0.0000006144,"c":0.0000006209,"v":0.0,"t":1734710400}
+{"o":0.0000006209,"h":0.0000006239,"l":0.0000006143,"c":0.0000006168,"v":0.0,"t":1734714000}
+{"o":0.0000006168,"h":0.0000006382,"l":0.0000006155,"c":0.0000006332,"v":156685.181657,"t":1734717600}
+{"o":0.0000006332,"h":0.0000006366,"l":0.000000624,"c":0.0000006328,"v":100368.146716,"t":1734721200}
+{"o":0.0000006328,"h":0.0000006422,"l":0.0000006326,"c":0.0000006381,"v":0.0,"t":1734724800}
+{"o":0.0000006381,"h":0.0000006455,"l":0.0000006347,"c":0.0000006352,"v":0.0,"t":1734728400}
+{"o":0.0000006352,"h":0.0000006373,"l":0.0000006292,"c":0.0000006296,"v":0.0,"t":1734732000}
+{"o":0.0000006296,"h":0.0000006305,"l":0.0000006233,"c":0.0000006233,"v":0.0,"t":1734735600}
+{"o":0.0000006233,"h":0.0000006456,"l":0.0000006215,"c":0.000000642,"v":2154453.5018640002,"t":1734739200}
+{"o":0.000000642,"h":0.0000006426,"l":0.0000006337,"c":0.000000638,"v":0.0,"t":1734742800}
+{"o":0.000000638,"h":0.0000006472,"l":0.0000006363,"c":0.0000006457,"v":712422.751437,"t":1734746400}
+{"o":0.0000006457,"h":0.0000006489,"l":0.0000006441,"c":0.0000006464,"v":0.0,"t":1734750000}
+{"o":0.0000006464,"h":0.0000006468,"l":0.0000006393,"c":0.0000006393,"v":0.0,"t":1734753600}
+{"o":0.0000006393,"h":0.0000006401,"l":0.0000006304,"c":0.0000006309,"v":0.0,"t":1734757200}
+{"o":0.0000006309,"h":0.0000006484,"l":0.0000006279,"c":0.0000006428,"v":383484.079874,"t":1734760800}
+{"o":0.0000006428,"h":0.000000645,"l":0.0000006343,"c":0.000000645,"v":0.0,"t":1734764400}
+{"o":0.000000645,"h":0.0000006522,"l":0.0000006415,"c":0.0000006495,"v":785776.061212,"t":1734768000}
+{"o":0.0000006495,"h":0.0000006567,"l":0.0000006482,"c":0.0000006543,"v":0.0,"t":1734771600}
+{"o":0.0000006543,"h":0.0000006584,"l":0.0000006513,"c":0.0000006564,"v":0.0,"t":1734775200}
+{"o":0.0000006564,"h":0.000000664,"l":0.0000006559,"c":0.0000006615,"v":0.0,"t":1734778800}
+{"o":0.0000006615,"h":0.0000006837,"l":0.0000006404,"c":0.0000006609,"v":2000000.0,"t":1734782400}
+{"o":0.0000006609,"h":0.000000675,"l":0.0000006327,"c":0.0000006445,"v":479510.065668,"t":1734786000}
+{"o":0.0000006445,"h":0.0000006512,"l":0.0000006373,"c":0.0000006494,"v":0.0,"t":1734789600}
+{"o":0.0000006494,"h":0.0000006512,"l":0.0000006387,"c":0.0000006408,"v":0.0,"t":1734793200}
+{"o":0.0000006408,"h":0.0000006538,"l":0.0000006382,"c":0.0000006503,"v":0.0,"t":1734796800}
+{"o":0.0000006503,"h":0.0000006625,"l":0.0000006461,"c":0.0000006504,"v":0.0,"t":1734800400}
+{"o":0.0000006504,"h":0.0000006662,"l":0.0000006393,"c":0.0000006498,"v":207137.676761,"t":1734804000}
+{"o":0.0000006498,"h":0.0000006637,"l":0.0000006397,"c":0.0000006476,"v":4341207.7076480007,"t":1734807600}
+{"o":0.0000006476,"h":0.0000006533,"l":0.0000006409,"c":0.0000006471,"v":0.0,"t":1734811200}
+{"o":0.0000006471,"h":0.0000006577,"l":0.0000006424,"c":0.000000648,"v":613865.89481,"t":1734814800}
+{"o":0.000000648,"h":0.0000006531,"l":0.0000006407,"c":0.0000006462,"v":0.0,"t":1734818400}
+{"o":0.0000006462,"h":0.0000006557,"l":0.0000006418,"c":0.0000006453,"v":0.0,"t":1734822000}
+{"o":0.0000006453,"h":0.0000006539,"l":0.0000006384,"c":0.0000006436,"v":0.0,"t":1734825600}
+{"o":0.0000006436,"h":0.0000006487,"l":0.0000006365,"c":0.0000006406,"v":0.0,"t":1734829200}
+{"o":0.0000006406,"h":0.0000006464,"l":0.0000006368,"c":0.0000006439,"v":0.0,"t":1734832800}
+{"o":0.0000006439,"h":0.0000006489,"l":0.0000006371,"c":0.0000006412,"v":0.0,"t":1734836400}
+{"o":0.0000006412,"h":0.0000006508,"l":0.0000006388,"c":0.0000006508,"v":0.0,"t":1734840000}
+{"o":0.0000006508,"h":0.0000006584,"l":0.0000006476,"c":0.0000006482,"v":0.0,"t":1734843600}
+{"o":0.0000006482,"h":0.0000006801,"l":0.0000006373,"c":0.0000006685,"v":5478074.7710560001,"t":1734847200}
+{"o":0.0000006685,"h":0.0000006701,"l":0.0000006626,"c":0.0000006644,"v":0.0,"t":1734850800}
+{"o":0.0000006644,"h":0.000000666,"l":0.0000006592,"c":0.0000006643,"v":0.0,"t":1734854400}
+{"o":0.0000006643,"h":0.0000006666,"l":0.0000006552,"c":0.00000066,"v":0.0,"t":1734858000}
+{"o":0.00000066,"h":0.0000006609,"l":0.0000006551,"c":0.0000006597,"v":0.0,"t":1734861600}
+{"o":0.0000006597,"h":0.0000006605,"l":0.0000006548,"c":0.0000006561,"v":0.0,"t":1734865200}
+{"o":0.0000006561,"h":0.0000006716,"l":0.0000006517,"c":0.0000006703,"v":1000000.0,"t":1734868800}
+{"o":0.0000006703,"h":0.0000006755,"l":0.0000006572,"c":0.0000006644,"v":1000000.0,"t":1734872400}
+{"o":0.0000006644,"h":0.000000686,"l":0.000000658,"c":0.0000006807,"v":447137.405126,"t":1734876000}
+{"o":0.0000006807,"h":0.0000006807,"l":0.000000668,"c":0.0000006701,"v":0.0,"t":1734879600}
+{"o":0.0000006701,"h":0.0000006779,"l":0.0000006643,"c":0.0000006686,"v":2000000.0,"t":1734883200}
+{"o":0.0000006686,"h":0.0000006801,"l":0.0000006675,"c":0.0000006774,"v":235766.665204,"t":1734886800}
+{"o":0.0000006774,"h":0.0000006841,"l":0.0000006639,"c":0.0000006714,"v":2080045.594734,"t":1734890400}
+{"o":0.0000006714,"h":0.0000006871,"l":0.0000006648,"c":0.0000006789,"v":322320.762639,"t":1734894000}
+{"o":0.0000006789,"h":0.0000006852,"l":0.0000006578,"c":0.0000006586,"v":82385.913091,"t":1734897600}
+{"o":0.0000006586,"h":0.0000006614,"l":0.0000006532,"c":0.0000006594,"v":0.0,"t":1734901200}
+{"o":0.0000006594,"h":0.0000006708,"l":0.0000006562,"c":0.0000006571,"v":0.0,"t":1734904800}
+{"o":0.0000006571,"h":0.0000006833,"l":0.0000006538,"c":0.0000006794,"v":2980564.7985259998,"t":1734908400}
+{"o":0.0000006794,"h":0.0000006902,"l":0.0000006791,"c":0.0000006846,"v":0.0,"t":1734912000}
+{"o":0.0000006846,"h":0.0000006949,"l":0.0000006738,"c":0.0000006879,"v":0.0,"t":1734915600}
+{"o":0.0000006879,"h":0.0000006951,"l":0.0000006815,"c":0.0000006824,"v":0.0,"t":1734919200}
+{"o":0.0000006824,"h":0.0000006847,"l":0.0000006547,"c":0.0000006588,"v":0.0,"t":1734922800}
+{"o":0.0000006588,"h":0.000000664,"l":0.0000006535,"c":0.0000006639,"v":0.0,"t":1734926400}
+{"o":0.0000006639,"h":0.0000006701,"l":0.0000006616,"c":0.0000006668,"v":0.0,"t":1734930000}
+{"o":0.0000006668,"h":0.0000006789,"l":0.000000665,"c":0.0000006784,"v":0.0,"t":1734933600}
+{"o":0.0000006784,"h":0.0000006824,"l":0.0000006691,"c":0.0000006713,"v":813314.578497,"t":1734937200}
+{"o":0.0000006713,"h":0.0000006731,"l":0.0000006631,"c":0.0000006637,"v":0.0,"t":1734940800}
+{"o":0.0000006637,"h":0.000000664,"l":0.0000006554,"c":0.000000662,"v":0.0,"t":1734944400}
+{"o":0.000000662,"h":0.0000006719,"l":0.0000006584,"c":0.0000006678,"v":2817529.6777960001,"t":1734948000}
+{"o":0.0000006678,"h":0.0000006745,"l":0.0000006662,"c":0.0000006738,"v":0.0,"t":1734951600}
+{"o":0.0000006738,"h":0.0000006766,"l":0.0000006579,"c":0.0000006604,"v":17754.082781,"t":1734955200}
+{"o":0.0000006604,"h":0.0000006717,"l":0.0000006596,"c":0.0000006664,"v":0.0,"t":1734958800}
+{"o":0.0000006664,"h":0.0000006713,"l":0.0000006577,"c":0.0000006624,"v":0.0,"t":1734962400}
+{"o":0.0000006624,"h":0.000000674,"l":0.0000006442,"c":0.0000006645,"v":5865516.6543659996,"t":1734966000}
+{"o":0.0000006645,"h":0.0000006666,"l":0.0000006478,"c":0.0000006496,"v":0.0,"t":1734969600}
+{"o":0.0000006496,"h":0.0000006534,"l":0.0000006456,"c":0.0000006514,"v":0.0,"t":1734973200}
+{"o":0.0000006514,"h":0.0000006541,"l":0.0000006463,"c":0.0000006497,"v":0.0,"t":1734976800}
+{"o":0.0000006497,"h":0.0000006503,"l":0.0000006341,"c":0.0000006417,"v":0.0,"t":1734980400}
+{"o":0.0000006417,"h":0.0000006445,"l":0.0000006273,"c":0.0000006293,"v":0.0,"t":1734984000}
+{"o":0.0000006293,"h":0.0000006672,"l":0.0000006215,"c":0.0000006659,"v":451335.468739,"t":1734987600}
+{"o":0.0000006659,"h":0.0000006674,"l":0.000000657,"c":0.0000006576,"v":0.0,"t":1734991200}
+{"o":0.0000006576,"h":0.0000006693,"l":0.0000006569,"c":0.0000006656,"v":0.0,"t":1734994800}
+{"o":0.0000006656,"h":0.0000006718,"l":0.0000006645,"c":0.0000006664,"v":0.0,"t":1734998400}
+{"o":0.0000006664,"h":0.0000006751,"l":0.0000006648,"c":0.0000006745,"v":0.0,"t":1735002000}
+{"o":0.0000006745,"h":0.0000006802,"l":0.0000006678,"c":0.0000006738,"v":0.0,"t":1735005600}
+{"o":0.0000006738,"h":0.000000674,"l":0.000000666,"c":0.0000006664,"v":0.0,"t":1735009200}
+{"o":0.0000006664,"h":0.0000006708,"l":0.0000006623,"c":0.0000006651,"v":182051.510546,"t":1735012800}
+{"o":0.0000006651,"h":0.0000006678,"l":0.0000006618,"c":0.000000662,"v":0.0,"t":1735016400}
+{"o":0.000000662,"h":0.0000006733,"l":0.0000006615,"c":0.0000006724,"v":793251.8167730001,"t":1735020000}
+{"o":0.0000006724,"h":0.0000006749,"l":0.0000006637,"c":0.0000006651,"v":181141.253093,"t":1735023600}
+{"o":0.0000006651,"h":0.0000006698,"l":0.000000656,"c":0.0000006633,"v":358078.898264,"t":1735027200}
+{"o":0.0000006633,"h":0.0000006689,"l":0.0000006591,"c":0.0000006642,"v":0.0,"t":1735030800}
+{"o":0.0000006642,"h":0.0000006711,"l":0.0000006628,"c":0.0000006708,"v":0.0,"t":1735034400}
+{"o":0.0000006708,"h":0.0000006714,"l":0.0000006618,"c":0.0000006629,"v":0.0,"t":1735038000}
+{"o":0.0000006629,"h":0.0000006687,"l":0.0000006585,"c":0.0000006647,"v":1000.0,"t":1735041600}
+{"o":0.0000006647,"h":0.0000006677,"l":0.0000006498,"c":0.0000006531,"v":930438.074331,"t":1735045200}
+{"o":0.0000006531,"h":0.000000666,"l":0.0000006521,"c":0.000000664,"v":164130.072707,"t":1735048800}
+{"o":0.000000664,"h":0.0000006815,"l":0.0000006485,"c":0.0000006673,"v":164106.052856,"t":1735052400}
+{"o":0.0000006673,"h":0.0000006747,"l":0.0000006537,"c":0.0000006634,"v":727874.5603019999,"t":1735056000}
+{"o":0.0000006634,"h":0.0000006692,"l":0.0000006579,"c":0.0000006602,"v":253705.146389,"t":1735059600}
+{"o":0.0000006602,"h":0.0000006631,"l":0.0000006539,"c":0.0000006609,"v":0.0,"t":1735063200}
+{"o":0.0000006609,"h":0.0000006666,"l":0.0000006596,"c":0.000000665,"v":0.0,"t":1735066800}
+{"o":0.000000665,"h":0.0000006723,"l":0.0000006641,"c":0.0000006676,"v":0.0,"t":1735070400}
+{"o":0.0000006676,"h":0.000000669,"l":0.0000006561,"c":0.0000006603,"v":0.0,"t":1735074000}
+{"o":0.0000006603,"h":0.0000006622,"l":0.0000006571,"c":0.0000006595,"v":0.0,"t":1735077600}
+{"o":0.0000006595,"h":0.0000006627,"l":0.0000006548,"c":0.000000659,"v":0.0,"t":1735081200}
+{"o":0.000000659,"h":0.0000006614,"l":0.0000006563,"c":0.0000006577,"v":0.0,"t":1735084800}
+{"o":0.0000006577,"h":0.000000658,"l":0.0000006428,"c":0.000000652,"v":0.0,"t":1735088400}
+{"o":0.000000652,"h":0.0000006522,"l":0.0000006435,"c":0.0000006444,"v":0.0,"t":1735092000}
+{"o":0.0000006444,"h":0.0000006509,"l":0.0000006418,"c":0.00000065,"v":0.0,"t":1735095600}
+{"o":0.00000065,"h":0.0000006545,"l":0.0000006492,"c":0.0000006516,"v":0.0,"t":1735099200}
+{"o":0.0000006516,"h":0.0000006548,"l":0.0000006494,"c":0.0000006517,"v":0.0,"t":1735102800}
+{"o":0.0000006517,"h":0.000000662,"l":0.0000006477,"c":0.0000006595,"v":390000.0,"t":1735106400}
+{"o":0.0000006595,"h":0.0000006687,"l":0.0000006546,"c":0.00000066,"v":26037.3174,"t":1735110000}
+{"o":0.00000066,"h":0.0000006625,"l":0.0000006569,"c":0.0000006609,"v":0.0,"t":1735113600}
+{"o":0.0000006609,"h":0.0000006626,"l":0.0000005994,"c":0.0000006015,"v":26788804.5123730004,"t":1735117200}
+{"o":0.0000006015,"h":0.0000006062,"l":0.0000005573,"c":0.0000005839,"v":7392762.9813959999,"t":1735120800}
+{"o":0.0000005839,"h":0.0000005907,"l":0.0000005748,"c":0.0000005815,"v":439900.0,"t":1735124400}
+{"o":0.0000005815,"h":0.0000005837,"l":0.0000005783,"c":0.0000005807,"v":0.0,"t":1735128000}
+{"o":0.0000005807,"h":0.0000005812,"l":0.0000005686,"c":0.0000005689,"v":1524064.7899549999,"t":1735131600}
+{"o":0.0000005689,"h":0.0000005701,"l":0.0000005619,"c":0.0000005643,"v":1368739.326724,"t":1735135200}
+{"o":0.0000005643,"h":0.0000005823,"l":0.0000005641,"c":0.0000005784,"v":3832562.4679430001,"t":1735138800}
+{"o":0.0000005784,"h":0.0000005888,"l":0.0000005768,"c":0.0000005848,"v":456310.966749,"t":1735142400}
+{"o":0.0000005848,"h":0.0000005875,"l":0.0000005807,"c":0.0000005808,"v":0.0,"t":1735146000}
+{"o":0.0000005808,"h":0.0000005848,"l":0.0000005795,"c":0.0000005825,"v":0.0,"t":1735149600}
+{"o":0.0000005825,"h":0.0000005827,"l":0.0000005745,"c":0.0000005797,"v":0.0,"t":1735153200}
+{"o":0.0000005797,"h":0.0000005841,"l":0.000000577,"c":0.000000583,"v":0.0,"t":1735156800}
+{"o":0.000000583,"h":0.0000005888,"l":0.0000005812,"c":0.0000005878,"v":0.0,"t":1735160400}
+{"o":0.0000005878,"h":0.0000005903,"l":0.0000005852,"c":0.0000005868,"v":0.0,"t":1735164000}
+{"o":0.0000005868,"h":0.0000005873,"l":0.0000005835,"c":0.0000005847,"v":0.0,"t":1735167600}
+{"o":0.0000005847,"h":0.0000005884,"l":0.0000005767,"c":0.0000005868,"v":0.0,"t":1735171200}
+{"o":0.0000005868,"h":0.0000005883,"l":0.0000005792,"c":0.0000005848,"v":391447.357078,"t":1735174800}
+{"o":0.0000005848,"h":0.000000592,"l":0.0000005782,"c":0.0000005887,"v":870964.580402,"t":1735178400}
+{"o":0.0000005887,"h":0.000000593,"l":0.0000005872,"c":0.0000005901,"v":0.0,"t":1735182000}
+{"o":0.0000005901,"h":0.0000005995,"l":0.0000005857,"c":0.0000005899,"v":1737598.854907,"t":1735185600}
+{"o":0.0000005899,"h":0.0000005937,"l":0.0000005886,"c":0.0000005917,"v":0.0,"t":1735189200}
+{"o":0.0000005917,"h":0.0000006,"l":0.0000005901,"c":0.0000005935,"v":0.0,"t":1735192800}
+{"o":0.0000005935,"h":0.0000005987,"l":0.0000005877,"c":0.0000005952,"v":0.0,"t":1735196400}
+{"o":0.0000005952,"h":0.000000611,"l":0.000000594,"c":0.0000006089,"v":0.0,"t":1735200000}
+{"o":0.0000006089,"h":0.0000006095,"l":0.0000006049,"c":0.0000006077,"v":0.0,"t":1735203600}
+{"o":0.0000006077,"h":0.0000006131,"l":0.000000592,"c":0.0000005958,"v":250099.963854,"t":1735207200}
+{"o":0.0000005958,"h":0.0000005961,"l":0.0000005897,"c":0.0000005932,"v":0.0,"t":1735210800}
+{"o":0.0000005932,"h":0.0000005966,"l":0.0000005921,"c":0.0000005956,"v":0.0,"t":1735214400}
+{"o":0.0000005956,"h":0.0000006013,"l":0.0000005931,"c":0.0000005953,"v":0.0,"t":1735218000}
+{"o":0.0000005953,"h":0.0000006,"l":0.0000005919,"c":0.0000005967,"v":0.0,"t":1735221600}
+{"o":0.0000005967,"h":0.0000005989,"l":0.0000005916,"c":0.0000005955,"v":5000.0,"t":1735225200}
+{"o":0.0000005955,"h":0.0000005968,"l":0.0000005884,"c":0.0000005895,"v":0.0,"t":1735228800}
+{"o":0.0000005895,"h":0.0000005997,"l":0.0000005893,"c":0.0000005969,"v":0.0,"t":1735232400}
+{"o":0.0000005969,"h":0.0000005997,"l":0.0000005934,"c":0.0000005936,"v":0.0,"t":1735236000}
+{"o":0.0000005936,"h":0.0000006001,"l":0.0000005931,"c":0.0000005942,"v":0.0,"t":1735239600}
+{"o":0.0000005942,"h":0.0000006009,"l":0.0000005922,"c":0.0000005967,"v":0.0,"t":1735243200}
+{"o":0.0000005967,"h":0.0000006024,"l":0.0000005918,"c":0.0000005932,"v":0.0,"t":1735246800}
+{"o":0.0000005932,"h":0.0000005953,"l":0.0000005913,"c":0.0000005945,"v":0.0,"t":1735250400}
+{"o":0.0000005945,"h":0.0000006007,"l":0.0000005939,"c":0.0000005964,"v":0.0,"t":1735254000}
+{"o":0.0000005964,"h":0.0000006003,"l":0.0000005938,"c":0.0000005946,"v":0.0,"t":1735257600}
+{"o":0.0000005946,"h":0.0000006022,"l":0.0000005918,"c":0.0000005948,"v":0.0,"t":1735261200}
+{"o":0.0000005948,"h":0.0000005977,"l":0.0000005906,"c":0.0000005954,"v":0.0,"t":1735264800}
+{"o":0.0000005954,"h":0.0000005968,"l":0.0000005921,"c":0.0000005935,"v":0.0,"t":1735268400}
+{"o":0.0000005935,"h":0.0000005936,"l":0.0000005864,"c":0.0000005923,"v":0.0,"t":1735272000}
+{"o":0.0000005923,"h":0.0000006039,"l":0.0000005915,"c":0.0000005942,"v":0.0,"t":1735275600}
+{"o":0.0000005942,"h":0.0000005942,"l":0.0000005887,"c":0.0000005888,"v":0.0,"t":1735279200}
+{"o":0.0000005888,"h":0.0000006051,"l":0.0000005881,"c":0.0000006023,"v":0.0,"t":1735282800}
+{"o":0.0000006023,"h":0.0000006024,"l":0.0000005904,"c":0.0000005949,"v":0.0,"t":1735286400}
+{"o":0.0000005949,"h":0.0000005953,"l":0.0000005784,"c":0.0000005823,"v":0.0,"t":1735290000}
+{"o":0.0000005823,"h":0.0000005962,"l":0.0000005786,"c":0.0000005898,"v":559902.722066,"t":1735293600}
+{"o":0.0000005898,"h":0.0000005924,"l":0.0000005882,"c":0.0000005886,"v":0.0,"t":1735297200}
+{"o":0.0000005886,"h":0.0000005912,"l":0.0000005881,"c":0.00000059,"v":280000.0,"t":1735300800}
+{"o":0.00000059,"h":0.0000005956,"l":0.0000005894,"c":0.0000005943,"v":0.0,"t":1735304400}
+{"o":0.0000005943,"h":0.0000006049,"l":0.0000005897,"c":0.0000005965,"v":93793.254913,"t":1735308000}
+{"o":0.0000005965,"h":0.0000006112,"l":0.0000005859,"c":0.0000005968,"v":184064.74531,"t":1735311600}
+{"o":0.0000005968,"h":0.0000006024,"l":0.0000005872,"c":0.0000005877,"v":50000.0,"t":1735315200}
+{"o":0.0000005877,"h":0.0000005938,"l":0.0000005813,"c":0.0000005824,"v":0.0,"t":1735318800}
+{"o":0.0000005824,"h":0.000000584,"l":0.0000005789,"c":0.0000005797,"v":0.0,"t":1735322400}
+{"o":0.0000005797,"h":0.0000005868,"l":0.0000005788,"c":0.0000005801,"v":0.0,"t":1735326000}
+{"o":0.0000005801,"h":0.000000588,"l":0.0000005798,"c":0.000000583,"v":0.0,"t":1735329600}
+{"o":0.000000583,"h":0.0000005916,"l":0.0000005822,"c":0.0000005888,"v":921330.7749429999,"t":1735333200}
+{"o":0.0000005888,"h":0.0000005911,"l":0.0000005822,"c":0.0000005855,"v":14932.394749,"t":1735336800}
+{"o":0.0000005855,"h":0.0000005911,"l":0.0000005846,"c":0.0000005875,"v":557306.29892,"t":1735340400}
+{"o":0.0000005875,"h":0.000000588,"l":0.0000005834,"c":0.0000005845,"v":0.0,"t":1735344000}
+{"o":0.0000005845,"h":0.0000005873,"l":0.0000005791,"c":0.0000005843,"v":0.0,"t":1735347600}
+{"o":0.0000005843,"h":0.0000005959,"l":0.0000005806,"c":0.0000005916,"v":85512.9059,"t":1735351200}
+{"o":0.0000005916,"h":0.0000005924,"l":0.000000586,"c":0.0000005887,"v":0.0,"t":1735354800}
+{"o":0.0000005887,"h":0.000000591,"l":0.0000005878,"c":0.0000005905,"v":0.0,"t":1735358400}
+{"o":0.0000005905,"h":0.0000006054,"l":0.0000005848,"c":0.0000005953,"v":3705904.595526,"t":1735362000}
+{"o":0.0000005953,"h":0.0000005978,"l":0.0000005914,"c":0.0000005928,"v":2384.063637,"t":1735365600}
+{"o":0.0000005928,"h":0.0000005954,"l":0.0000005907,"c":0.0000005946,"v":0.0,"t":1735369200}
+{"o":0.0000005946,"h":0.0000005981,"l":0.0000005904,"c":0.0000005908,"v":0.0,"t":1735372800}
+{"o":0.0000005908,"h":0.0000005915,"l":0.0000005867,"c":0.0000005908,"v":0.0,"t":1735376400}
+{"o":0.0000005908,"h":0.0000006015,"l":0.0000005898,"c":0.0000006005,"v":1964360.0011720001,"t":1735380000}
+{"o":0.0000006005,"h":0.0000006006,"l":0.0000005915,"c":0.0000005961,"v":0.0,"t":1735383600}
+{"o":0.0000005961,"h":0.0000005983,"l":0.0000005923,"c":0.0000005973,"v":0.0,"t":1735387200}
+{"o":0.0000005973,"h":0.0000005975,"l":0.0000005918,"c":0.0000005928,"v":0.0,"t":1735390800}
+{"o":0.0000005928,"h":0.0000005951,"l":0.0000005857,"c":0.0000005881,"v":0.0,"t":1735394400}
+{"o":0.0000005881,"h":0.0000006065,"l":0.0000005834,"c":0.0000006051,"v":139419.209434,"t":1735398000}
+{"o":0.0000006051,"h":0.0000006206,"l":0.0000005975,"c":0.0000006088,"v":4799702.7947480008,"t":1735401600}
+{"o":0.0000006088,"h":0.0000006157,"l":0.0000005993,"c":0.0000006086,"v":367924.862162,"t":1735405200}
+{"o":0.0000006086,"h":0.0000006127,"l":0.0000006047,"c":0.000000612,"v":0.0,"t":1735408800}
+{"o":0.000000612,"h":0.0000006132,"l":0.0000006107,"c":0.0000006117,"v":0.0,"t":1735412400}
+{"o":0.0000006117,"h":0.0000006179,"l":0.000000611,"c":0.0000006135,"v":0.0,"t":1735416000}
+{"o":0.0000006135,"h":0.0000006147,"l":0.0000006093,"c":0.0000006098,"v":0.0,"t":1735419600}
+{"o":0.0000006098,"h":0.0000006111,"l":0.0000006016,"c":0.0000006074,"v":0.0,"t":1735423200}
+{"o":0.0000006074,"h":0.0000006103,"l":0.0000006047,"c":0.000000606,"v":557306.29892,"t":1735426800}
+{"o":0.000000606,"h":0.0000006115,"l":0.0000006026,"c":0.0000006079,"v":119898.429029,"t":1735430400}
+{"o":0.0000006079,"h":0.0000006167,"l":0.0000006063,"c":0.0000006122,"v":0.0,"t":1735434000}
+{"o":0.0000006122,"h":0.0000006128,"l":0.0000005932,"c":0.0000005965,"v":5117948.9699339997,"t":1735437600}
+{"o":0.0000005965,"h":0.0000005979,"l":0.0000005797,"c":0.0000005802,"v":350000.0,"t":1735441200}
+{"o":0.0000013947,"h":0.0000015331,"l":0.0000013815,"c":0.0000015155,"v":17142108.4612320028,"t":1728244800}
+{"o":0.0000015155,"h":0.000001572,"l":0.0000015099,"c":0.0000015627,"v":3174938.3947830005,"t":1728248400}
+{"o":0.0000015627,"h":0.0000016263,"l":0.0000015517,"c":0.0000015993,"v":4051020.0201960001,"t":1728252000}
+{"o":0.0000015993,"h":0.0000016817,"l":0.000001584,"c":0.0000016207,"v":7660045.0369219994,"t":1728255600}
+{"o":0.0000016207,"h":0.000001627,"l":0.000001526,"c":0.0000015279,"v":5284004.0372200003,"t":1728259200}
+{"o":0.0000015279,"h":0.0000016206,"l":0.0000015013,"c":0.0000015974,"v":6487662.0570709994,"t":1728262800}
+{"o":0.0000015974,"h":0.0000016682,"l":0.0000015912,"c":0.0000016583,"v":3692482.242294,"t":1728266400}
+{"o":0.0000016583,"h":0.0000016776,"l":0.0000016341,"c":0.0000016681,"v":5558006.8395479992,"t":1728270000}
+{"o":0.0000016681,"h":0.0000017347,"l":0.0000016615,"c":0.0000017177,"v":2642428.880382,"t":1728273600}
+{"o":0.0000017177,"h":0.0000017548,"l":0.0000017037,"c":0.0000017304,"v":3449327.5010899995,"t":1728277200}
+{"o":0.0000017304,"h":0.0000017382,"l":0.000001543,"c":0.0000015592,"v":13278040.8232690003,"t":1728280800}
+{"o":0.0000015592,"h":0.0000015774,"l":0.0000015492,"c":0.0000015758,"v":954858.60925,"t":1728284400}
+{"o":0.0000015758,"h":0.0000015852,"l":0.0000015519,"c":0.0000015801,"v":2860167.6393490001,"t":1728288000}
+{"o":0.0000015801,"h":0.0000015985,"l":0.0000015417,"c":0.0000015552,"v":711232.0345380001,"t":1728291600}
+{"o":0.0000015552,"h":0.000001569,"l":0.0000015448,"c":0.0000015527,"v":432957.760717,"t":1728295200}
+{"o":0.0000015527,"h":0.000001564,"l":0.0000014966,"c":0.0000014971,"v":5837570.1837550001,"t":1728298800}
+{"o":0.0000014971,"h":0.0000015083,"l":0.0000014132,"c":0.000001422,"v":2068993.2406810001,"t":1728302400}
+{"o":0.000001422,"h":0.0000014234,"l":0.0000014024,"c":0.0000014032,"v":100000.0,"t":1728306000}
+{"o":0.0000014032,"h":0.0000014876,"l":0.0000013625,"c":0.0000014556,"v":4119288.7571479995,"t":1728309600}
+{"o":0.0000014556,"h":0.0000014767,"l":0.0000014316,"c":0.0000014519,"v":266513.632513,"t":1728313200}
+{"o":0.0000014519,"h":0.0000014686,"l":0.0000013503,"c":0.0000013526,"v":7254408.6675530002,"t":1728316800}
+{"o":0.0000013526,"h":0.0000014033,"l":0.0000013512,"c":0.000001385,"v":8525003.1908909995,"t":1728320400}
+{"o":0.000001385,"h":0.0000014187,"l":0.0000013518,"c":0.0000013838,"v":1222111.430773,"t":1728324000}
+{"o":0.0000013838,"h":0.0000013897,"l":0.0000012628,"c":0.0000012651,"v":8929469.7732029986,"t":1728327600}
+{"o":0.0000012651,"h":0.0000012787,"l":0.000001169,"c":0.0000011818,"v":23051796.5110760108,"t":1728331200}
+{"o":0.0000011818,"h":0.0000012024,"l":0.000001171,"c":0.0000011861,"v":1944591.7346409999,"t":1728334800}
+{"o":0.0000011861,"h":0.0000018499,"l":0.0000011672,"c":0.0000015679,"v":92293013.2894130051,"t":1728338400}
+{"o":0.0000015679,"h":0.0000016947,"l":0.0000015072,"c":0.0000016085,"v":15631163.4258910026,"t":1728342000}
+{"o":0.0000016085,"h":0.0000017228,"l":0.0000015964,"c":0.0000016638,"v":13760278.6155429985,"t":1728345600}
+{"o":0.0000016638,"h":0.0000016912,"l":0.000001654,"c":0.0000016771,"v":1159005.6423470001,"t":1728349200}
+{"o":0.0000016771,"h":0.0000017069,"l":0.0000016716,"c":0.0000016849,"v":1410343.6091190001,"t":1728352800}
+{"o":0.0000016849,"h":0.0000016947,"l":0.0000014792,"c":0.0000014861,"v":31324958.7486439981,"t":1728356400}
+{"o":0.0000014861,"h":0.0000024616,"l":0.0000014748,"c":0.0000024452,"v":39694300.0976170003,"t":1728360000}
+{"o":0.0000024452,"h":0.0000024687,"l":0.0000023215,"c":0.0000023321,"v":6707334.4220280005,"t":1728363600}
+{"o":0.0000023321,"h":0.0000023568,"l":0.000002243,"c":0.000002248,"v":4173515.7543319999,"t":1728367200}
+{"o":0.000002248,"h":0.0000022819,"l":0.0000020569,"c":0.0000020843,"v":5650270.0369399991,"t":1728370800}
+{"o":0.0000020843,"h":0.0000021554,"l":0.0000020745,"c":0.000002123,"v":2161393.90069,"t":1728374400}
+{"o":0.000002123,"h":0.0000026195,"l":0.0000020918,"c":0.0000025582,"v":22385034.4789499938,"t":1728378000}
+{"o":0.0000025582,"h":0.0000025769,"l":0.0000023251,"c":0.0000024558,"v":11540737.6569210012,"t":1728381600}
+{"o":0.0000024558,"h":0.000002689,"l":0.0000024338,"c":0.0000026777,"v":7367403.2389329989,"t":1728385200}
+{"o":0.0000026777,"h":0.0000029224,"l":0.0000026253,"c":0.0000027958,"v":12511559.8014419992,"t":1728388800}
+{"o":0.0000027958,"h":0.0000030292,"l":0.0000027597,"c":0.0000028842,"v":6967513.6318569994,"t":1728392400}
+{"o":0.0000028842,"h":0.0000029605,"l":0.0000024009,"c":0.0000025341,"v":37098346.5636469945,"t":1728396000}
+{"o":0.0000025341,"h":0.0000025863,"l":0.0000021857,"c":0.0000022258,"v":10482600.7881940007,"t":1728399600}
+{"o":0.0000022258,"h":0.0000022731,"l":0.0000022085,"c":0.0000022418,"v":179335.647406,"t":1728403200}
+{"o":0.0000022418,"h":0.0000023373,"l":0.0000021865,"c":0.0000023112,"v":8605446.6715660002,"t":1728406800}
+{"o":0.0000023112,"h":0.0000025591,"l":0.0000022838,"c":0.0000025424,"v":10732834.6968869995,"t":1728410400}
+{"o":0.0000025424,"h":0.000002581,"l":0.0000024468,"c":0.0000025477,"v":5330633.2666250002,"t":1728414000}
+{"o":0.0000025477,"h":0.0000029853,"l":0.000002472,"c":0.000002472,"v":34406823.5101919994,"t":1728417600}
+{"o":0.000002472,"h":0.0000026792,"l":0.0000024679,"c":0.0000026751,"v":10445641.544517003,"t":1728421200}
+{"o":0.0000026751,"h":0.0000032575,"l":0.0000026511,"c":0.0000032549,"v":13678454.5204269979,"t":1728424800}
+{"o":0.0000032549,"h":0.0000037624,"l":0.0000032468,"c":0.0000033917,"v":16037633.8696579989,"t":1728428400}
+{"o":0.0000033917,"h":0.0000034027,"l":0.0000032745,"c":0.0000032918,"v":1922707.4340529998,"t":1728432000}
+{"o":0.0000032918,"h":0.0000060384,"l":0.0000029719,"c":0.0000060061,"v":51877290.4169870019,"t":1728435600}
+{"o":0.0000060061,"h":0.0000060429,"l":0.0000040414,"c":0.000004347,"v":99881074.5804179758,"t":1728439200}
+{"o":0.000004347,"h":0.0000045877,"l":0.0000042972,"c":0.0000043462,"v":8355513.0767120002,"t":1728442800}
+{"o":0.0000043462,"h":0.0000044002,"l":0.0000042755,"c":0.0000043939,"v":6303429.8137570014,"t":1728446400}
+{"o":0.0000043939,"h":0.0000044265,"l":0.0000041846,"c":0.0000042482,"v":4302074.6224530004,"t":1728450000}
+{"o":0.0000042482,"h":0.0000043767,"l":0.0000041123,"c":0.0000043692,"v":5641188.1449780008,"t":1728453600}
+{"o":0.0000043692,"h":0.0000044213,"l":0.0000041578,"c":0.0000042708,"v":6313423.5659470009,"t":1728457200}
+{"o":0.0000042708,"h":0.0000044702,"l":0.0000042602,"c":0.0000043439,"v":3941805.2064749994,"t":1728460800}
+{"o":0.0000043439,"h":0.0000058626,"l":0.0000043322,"c":0.0000045601,"v":31170662.3238279894,"t":1728464400}
+{"o":0.0000045601,"h":0.0000045857,"l":0.0000044118,"c":0.0000044409,"v":1437675.7480909999,"t":1728468000}
+{"o":0.0000044409,"h":0.0000044479,"l":0.000004387,"c":0.00000439,"v":1142784.97221,"t":1728471600}
+{"o":0.00000439,"h":0.0000045767,"l":0.0000043807,"c":0.0000044318,"v":2439447.9898160002,"t":1728475200}
+{"o":0.0000044318,"h":0.0000044941,"l":0.0000039723,"c":0.0000040024,"v":5709345.5663209995,"t":1728478800}
+{"o":0.0000040024,"h":0.000004032,"l":0.0000036422,"c":0.0000039211,"v":8925817.1683639996,"t":1728482400}
+{"o":0.0000039211,"h":0.0000051596,"l":0.0000036013,"c":0.0000049818,"v":28059166.5003379919,"t":1728486000}
+{"o":0.0000049818,"h":0.0000052298,"l":0.0000047785,"c":0.0000048681,"v":6633428.7046180004,"t":1728489600}
+{"o":0.0000048681,"h":0.0000049188,"l":0.0000043808,"c":0.0000043944,"v":5520129.7407729989,"t":1728493200}
+{"o":0.0000043944,"h":0.0000044351,"l":0.0000042,"c":0.0000043105,"v":3786670.1311669997,"t":1728496800}
+{"o":0.0000043105,"h":0.0000043766,"l":0.0000031415,"c":0.0000031436,"v":21247123.1492609978,"t":1728500400}
+{"o":0.0000031436,"h":0.0000032075,"l":0.0000029184,"c":0.0000029651,"v":16232936.2314939983,"t":1728504000}
+{"o":0.0000029651,"h":0.0000030833,"l":0.0000027251,"c":0.0000027885,"v":27513090.2938499972,"t":1728507600}
+{"o":0.0000027885,"h":0.0000030711,"l":0.000002724,"c":0.0000030702,"v":10338814.6822759993,"t":1728511200}
+{"o":0.0000030702,"h":0.000003092,"l":0.000002847,"c":0.0000028542,"v":5325891.7254320001,"t":1728514800}
+{"o":0.0000028542,"h":0.00000289,"l":0.0000027869,"c":0.0000028049,"v":1424189.2775770002,"t":1728518400}
+{"o":0.0000028049,"h":0.000003094,"l":0.0000027771,"c":0.0000030246,"v":8394059.8448350038,"t":1728522000}
+{"o":0.0000030246,"h":0.0000031785,"l":0.0000030057,"c":0.0000031521,"v":3319675.167694001,"t":1728525600}
+{"o":0.0000031521,"h":0.0000032609,"l":0.0000031016,"c":0.0000032517,"v":3433813.4712159997,"t":1728529200}
+{"o":0.0000032517,"h":0.0000044862,"l":0.0000032411,"c":0.0000043928,"v":23069310.5858309977,"t":1728532800}
+{"o":0.0000043928,"h":0.0000044072,"l":0.0000040709,"c":0.0000042087,"v":10001818.9237610027,"t":1728536400}
+{"o":0.0000042087,"h":0.0000042221,"l":0.0000038418,"c":0.0000038521,"v":5764776.0991500001,"t":1728540000}
+{"o":0.0000038521,"h":0.0000040112,"l":0.000003831,"c":0.0000039709,"v":2248261.0516600008,"t":1728543600}
+{"o":0.0000039709,"h":0.0000040473,"l":0.0000039558,"c":0.0000040453,"v":896605.24926,"t":1728547200}
+{"o":0.0000040453,"h":0.0000040892,"l":0.0000039232,"c":0.0000039343,"v":1187983.7946329999,"t":1728550800}
+{"o":0.0000039343,"h":0.0000039759,"l":0.0000037663,"c":0.0000037712,"v":2633237.8001099997,"t":1728554400}
+{"o":0.0000037712,"h":0.0000038092,"l":0.0000035983,"c":0.0000036001,"v":3520948.7751550004,"t":1728558000}
+{"o":0.0000036001,"h":0.0000036572,"l":0.0000035312,"c":0.0000035749,"v":804880.8622910001,"t":1728561600}
+{"o":0.0000035749,"h":0.0000036383,"l":0.0000035023,"c":0.0000035661,"v":1536336.6498230002,"t":1728565200}
+{"o":0.0000035661,"h":0.0000036158,"l":0.0000034977,"c":0.0000035508,"v":482837.183054,"t":1728568800}
+{"o":0.0000035508,"h":0.0000037824,"l":0.0000035192,"c":0.000003735,"v":2908284.1688619996,"t":1728572400}
+{"o":0.000003735,"h":0.0000037808,"l":0.0000036713,"c":0.0000036997,"v":1095621.4042229999,"t":1728576000}
+{"o":0.0000036997,"h":0.0000038551,"l":0.000003439,"c":0.0000037982,"v":10915548.4077289999,"t":1728579600}
+{"o":0.0000037982,"h":0.000003831,"l":0.0000032024,"c":0.0000032655,"v":20035023.587360993,"t":1728583200}
+{"o":0.0000032655,"h":0.0000033124,"l":0.0000032426,"c":0.0000032832,"v":668731.039752,"t":1728586800}
+{"o":0.0000032832,"h":0.0000033063,"l":0.0000030668,"c":0.0000030945,"v":4112126.7751150001,"t":1728590400}
+{"o":0.0000030945,"h":0.0000031304,"l":0.0000030634,"c":0.0000030994,"v":2046827.1712229999,"t":1728594000}
+{"o":0.0000030994,"h":0.0000046148,"l":0.0000030854,"c":0.0000042228,"v":29364529.8068729974,"t":1728597600}
+{"o":0.0000042228,"h":0.0000045651,"l":0.0000042015,"c":0.0000043114,"v":9186650.196016999,"t":1728601200}
+{"o":0.0000043114,"h":0.0000043524,"l":0.0000033992,"c":0.0000036319,"v":38339955.7903720066,"t":1728604800}
+{"o":0.0000036319,"h":0.0000036681,"l":0.000003578,"c":0.0000036282,"v":1293627.1704889999,"t":1728608400}
+{"o":0.0000036282,"h":0.0000040161,"l":0.0000036066,"c":0.0000039246,"v":6086208.9052819991,"t":1728612000}
+{"o":0.0000039246,"h":0.0000048073,"l":0.0000037999,"c":0.0000046677,"v":38029487.690910995,"t":1728615600}
+{"o":0.0000046677,"h":0.0000046907,"l":0.0000042388,"c":0.0000042493,"v":5736881.8127220003,"t":1728619200}
+{"o":0.0000042493,"h":0.0000044157,"l":0.000004155,"c":0.0000044125,"v":4174641.751534,"t":1728622800}
+{"o":0.0000044125,"h":0.0000050031,"l":0.000004382,"c":0.0000047475,"v":11868729.5067139976,"t":1728626400}
+{"o":0.0000047475,"h":0.0000047636,"l":0.0000046081,"c":0.0000046379,"v":1301616.4963159999,"t":1728630000}
+{"o":0.0000046379,"h":0.000004645,"l":0.0000044516,"c":0.0000044594,"v":1821166.2926719999,"t":1728633600}
+{"o":0.0000044594,"h":0.0000055388,"l":0.0000044277,"c":0.0000054888,"v":24802244.3468079865,"t":1728637200}
+{"o":0.0000054888,"h":0.0000055438,"l":0.0000053816,"c":0.0000054755,"v":3237534.594275001,"t":1728640800}
+{"o":0.0000054755,"h":0.0000054896,"l":0.0000051411,"c":0.0000051539,"v":3413008.1480759997,"t":1728644400}
+{"o":0.0000051539,"h":0.0000052333,"l":0.0000047982,"c":0.0000048329,"v":5445290.680865,"t":1728648000}
+{"o":0.0000048329,"h":0.0000050596,"l":0.0000047814,"c":0.0000049769,"v":4025002.0267299991,"t":1728651600}
+{"o":0.0000049769,"h":0.0000050176,"l":0.0000047226,"c":0.0000047418,"v":3285672.98814,"t":1728655200}
+{"o":0.0000047418,"h":0.0000052985,"l":0.0000046881,"c":0.0000050134,"v":7997799.5602470012,"t":1728658800}
+{"o":0.0000050134,"h":0.0000050307,"l":0.000004938,"c":0.0000049414,"v":482135.512367,"t":1728662400}
+{"o":0.0000049414,"h":0.0000049954,"l":0.000004812,"c":0.0000048357,"v":2322862.833354,"t":1728666000}
+{"o":0.0000048357,"h":0.0000051743,"l":0.0000048187,"c":0.0000051273,"v":8579589.678328,"t":1728669600}
+{"o":0.0000051273,"h":0.0000078284,"l":0.0000051024,"c":0.0000063789,"v":67845737.2793089747,"t":1728673200}
+{"o":0.0000063789,"h":0.0000074653,"l":0.0000060745,"c":0.000006667,"v":30180367.8725020029,"t":1728676800}
+{"o":0.000006667,"h":0.0000069619,"l":0.0000052196,"c":0.0000054498,"v":32896187.8225840032,"t":1728680400}
+{"o":0.0000054498,"h":0.0000055423,"l":0.0000052338,"c":0.0000053774,"v":9686056.6911529992,"t":1728684000}
+{"o":0.0000053774,"h":0.0000055338,"l":0.0000051477,"c":0.0000053244,"v":10426662.7689340003,"t":1728687600}
+{"o":0.0000053244,"h":0.0000057462,"l":0.0000052848,"c":0.0000054984,"v":7028515.9057949996,"t":1728691200}
+{"o":0.0000054984,"h":0.0000055373,"l":0.0000053769,"c":0.0000054353,"v":763924.0738499999,"t":1728694800}
+{"o":0.0000054353,"h":0.0000054746,"l":0.0000049414,"c":0.0000049719,"v":4712046.2964270012,"t":1728698400}
+{"o":0.0000049719,"h":0.0000052457,"l":0.0000044885,"c":0.0000047226,"v":25469709.1534609981,"t":1728702000}
+{"o":0.0000047226,"h":0.0000048486,"l":0.0000046811,"c":0.0000047893,"v":2012140.1016099998,"t":1728705600}
+{"o":0.0000047893,"h":0.0000048354,"l":0.0000045399,"c":0.000004576,"v":3674960.5171759999,"t":1728709200}
+{"o":0.000004576,"h":0.0000045991,"l":0.0000039595,"c":0.0000042496,"v":37148461.0805579945,"t":1728712800}
+{"o":0.0000042496,"h":0.0000044584,"l":0.0000041816,"c":0.000004198,"v":7362187.9677869994,"t":1728716400}
+{"o":0.000004198,"h":0.0000042913,"l":0.0000041902,"c":0.0000042838,"v":817878.068395,"t":1728720000}
+{"o":0.0000042838,"h":0.000004499,"l":0.0000042514,"c":0.0000044705,"v":4811654.8672049996,"t":1728723600}
+{"o":0.0000044705,"h":0.0000046053,"l":0.0000043442,"c":0.0000043472,"v":4948851.6775240004,"t":1728727200}
+{"o":0.0000043472,"h":0.0000045191,"l":0.0000043228,"c":0.0000044087,"v":3260405.1826930004,"t":1728730800}
+{"o":0.0000044087,"h":0.0000044755,"l":0.0000043491,"c":0.0000043873,"v":1873315.609986,"t":1728734400}
+{"o":0.0000043873,"h":0.0000044244,"l":0.0000043689,"c":0.0000044081,"v":242739.523736,"t":1728738000}
+{"o":0.0000044081,"h":0.0000047085,"l":0.0000043325,"c":0.0000046786,"v":5013755.2009610003,"t":1728741600}
+{"o":0.0000046786,"h":0.0000047928,"l":0.0000044473,"c":0.0000044813,"v":3632622.7397299996,"t":1728745200}
+{"o":0.0000044813,"h":0.0000045295,"l":0.000004448,"c":0.0000044807,"v":322818.412891,"t":1728748800}
+{"o":0.0000044807,"h":0.0000044964,"l":0.0000039811,"c":0.0000039941,"v":7804963.4645620007,"t":1728752400}
+{"o":0.0000039941,"h":0.0000040169,"l":0.0000034745,"c":0.0000036285,"v":11514036.8967210017,"t":1728756000}
+{"o":0.0000036285,"h":0.0000038175,"l":0.0000035939,"c":0.0000037929,"v":3594867.9765749997,"t":1728759600}
+{"o":0.0000037929,"h":0.000003798,"l":0.0000035612,"c":0.0000036749,"v":8880117.5787160024,"t":1728763200}
+{"o":0.0000036749,"h":0.0000036808,"l":0.0000034958,"c":0.0000035333,"v":2993921.9560189997,"t":1728766800}
+{"o":0.0000035333,"h":0.0000035689,"l":0.000003519,"c":0.0000035302,"v":319724.81117,"t":1728770400}
+{"o":0.0000035302,"h":0.0000036186,"l":0.0000033008,"c":0.0000034599,"v":12910734.100983005,"t":1728774000}
+{"o":0.0000034599,"h":0.0000038073,"l":0.0000034209,"c":0.0000037346,"v":11449946.7505279984,"t":1728777600}
+{"o":0.0000037346,"h":0.0000037835,"l":0.0000036874,"c":0.0000037363,"v":845930.2684289999,"t":1728781200}
+{"o":0.0000037363,"h":0.0000037421,"l":0.0000035516,"c":0.0000035524,"v":3040799.9963400005,"t":1728784800}
+{"o":0.0000035524,"h":0.0000036159,"l":0.0000034924,"c":0.0000035203,"v":2200515.3408880001,"t":1728788400}
+{"o":0.0000035203,"h":0.0000035315,"l":0.000003362,"c":0.0000033649,"v":4163224.3082690001,"t":1728792000}
+{"o":0.0000033649,"h":0.0000033678,"l":0.0000032689,"c":0.000003274,"v":882577.895782,"t":1728795600}
+{"o":0.000003274,"h":0.000003283,"l":0.0000032632,"c":0.0000032792,"v":7931.026595,"t":1728799200}
+{"o":0.0000032792,"h":0.0000032911,"l":0.0000027794,"c":0.0000031499,"v":45967800.0506169647,"t":1728802800}
+{"o":0.0000031499,"h":0.0000050765,"l":0.0000031363,"c":0.000004641,"v":58982841.7629269883,"t":1728806400}
+{"o":0.000004641,"h":0.0000053727,"l":0.0000045767,"c":0.0000052811,"v":11919311.723222997,"t":1728810000}
+{"o":0.0000052811,"h":0.0000062448,"l":0.000005142,"c":0.0000062447,"v":19535980.878062997,"t":1728813600}
+{"o":0.0000062447,"h":0.0000064411,"l":0.0000055191,"c":0.0000056125,"v":15718076.7959969994,"t":1728817200}
+{"o":0.0000056125,"h":0.0000058737,"l":0.0000055377,"c":0.0000056545,"v":4964688.8104419988,"t":1728820800}
+{"o":0.0000056545,"h":0.0000056605,"l":0.0000047873,"c":0.0000048153,"v":18099467.213150993,"t":1728824400}
+{"o":0.0000048153,"h":0.0000050355,"l":0.0000046899,"c":0.000004751,"v":6624207.6619479991,"t":1728828000}
+{"o":0.000004751,"h":0.0000048011,"l":0.0000043497,"c":0.0000044135,"v":4395794.6194770001,"t":1728831600}
+{"o":0.0000044135,"h":0.0000045557,"l":0.000004366,"c":0.0000044128,"v":3307500.3258999996,"t":1728835200}
+{"o":0.0000044128,"h":0.0000044792,"l":0.0000041113,"c":0.0000042945,"v":6113420.8734360002,"t":1728838800}
+{"o":0.0000042945,"h":0.0000047628,"l":0.0000042335,"c":0.0000047126,"v":6971738.4499919983,"t":1728842400}
+{"o":0.0000047126,"h":0.0000047471,"l":0.0000045475,"c":0.0000045956,"v":2445369.6321490002,"t":1728846000}
+{"o":0.0000045956,"h":0.0000046477,"l":0.0000043856,"c":0.0000043872,"v":2404801.6930260002,"t":1728849600}
+{"o":0.0000043872,"h":0.0000044368,"l":0.000004,"c":0.0000040519,"v":7581352.1491989996,"t":1728853200}
+{"o":0.0000040519,"h":0.0000040663,"l":0.0000038198,"c":0.0000039098,"v":6368248.1964349998,"t":1728856800}
+{"o":0.0000039098,"h":0.0000039537,"l":0.0000038661,"c":0.0000038688,"v":1814856.4850039997,"t":1728860400}
+{"o":0.0000038688,"h":0.0000039094,"l":0.0000038498,"c":0.0000038706,"v":155874.675529,"t":1728864000}
+{"o":0.0000038706,"h":0.0000039373,"l":0.0000037778,"c":0.0000039202,"v":3239038.17667,"t":1728867600}
+{"o":0.0000039202,"h":0.0000041061,"l":0.0000038928,"c":0.0000040487,"v":2392023.8898719992,"t":1728871200}
+{"o":0.0000040487,"h":0.000004268,"l":0.0000039263,"c":0.0000041082,"v":2591571.1674480001,"t":1728874800}
+{"o":0.0000041082,"h":0.0000044695,"l":0.0000040719,"c":0.000004359,"v":5284455.8239229992,"t":1728878400}
+{"o":0.000004359,"h":0.0000045062,"l":0.0000043383,"c":0.0000043948,"v":4464865.7854680009,"t":1728882000}
+{"o":0.0000043948,"h":0.000004777,"l":0.000004301,"c":0.0000044358,"v":11837325.878531998,"t":1728885600}
+{"o":0.0000044358,"h":0.0000044476,"l":0.0000039437,"c":0.00000428,"v":10557202.4163610004,"t":1728889200}
+{"o":0.00000428,"h":0.000004337,"l":0.0000040616,"c":0.000004119,"v":4104427.6512139998,"t":1728892800}
+{"o":0.000004119,"h":0.0000042548,"l":0.0000040492,"c":0.0000042286,"v":3041279.5038540005,"t":1728896400}
+{"o":0.0000042286,"h":0.0000043316,"l":0.000003548,"c":0.0000037883,"v":16540899.7153990027,"t":1728900000}
+{"o":0.0000037883,"h":0.0000038467,"l":0.0000037007,"c":0.0000037193,"v":2490137.6932390002,"t":1728903600}
+{"o":0.0000037193,"h":0.0000037779,"l":0.0000036737,"c":0.0000037055,"v":822897.8022749998,"t":1728907200}
+{"o":0.0000037055,"h":0.0000038407,"l":0.0000036507,"c":0.0000037813,"v":2936308.0178919998,"t":1728910800}
+{"o":0.0000037813,"h":0.0000037834,"l":0.0000035905,"c":0.0000036725,"v":4439475.8280569995,"t":1728914400}
+{"o":0.0000036725,"h":0.0000036732,"l":0.0000035297,"c":0.0000035603,"v":1616330.2201489999,"t":1728918000}
+{"o":0.0000035603,"h":0.0000036075,"l":0.0000034828,"c":0.0000035407,"v":2126320.7306349995,"t":1728921600}
+{"o":0.0000035407,"h":0.0000035441,"l":0.0000033502,"c":0.0000033849,"v":4793731.0688479999,"t":1728925200}
+{"o":0.0000033849,"h":0.000003411,"l":0.0000031082,"c":0.0000031892,"v":8751808.8429080006,"t":1728928800}
+{"o":0.0000031892,"h":0.0000032358,"l":0.000003162,"c":0.0000032255,"v":897621.3510260001,"t":1728932400}
+{"o":0.0000032255,"h":0.0000032451,"l":0.0000031883,"c":0.0000032084,"v":779223.6761419999,"t":1728936000}
+{"o":0.0000032084,"h":0.0000032896,"l":0.0000031887,"c":0.0000032642,"v":1469733.0312750002,"t":1728939600}
+{"o":0.0000032642,"h":0.0000033185,"l":0.0000032167,"c":0.0000032612,"v":782972.5950459999,"t":1728943200}
+{"o":0.0000032612,"h":0.0000033203,"l":0.0000032611,"c":0.0000033006,"v":1196964.0824249999,"t":1728946800}
+{"o":0.0000033006,"h":0.0000033559,"l":0.0000032842,"c":0.0000033416,"v":581889.9610929999,"t":1728950400}
+{"o":0.0000033416,"h":0.0000033872,"l":0.0000030641,"c":0.0000030827,"v":6070108.5147120012,"t":1728954000}
+{"o":0.0000030827,"h":0.0000030974,"l":0.0000030548,"c":0.0000030668,"v":343497.293779,"t":1728957600}
+{"o":0.0000030668,"h":0.0000031121,"l":0.0000030211,"c":0.0000030978,"v":715885.04308,"t":1728961200}
+{"o":0.0000030978,"h":0.0000031157,"l":0.0000025175,"c":0.0000025649,"v":27511322.3179039992,"t":1728964800}
+{"o":0.0000025649,"h":0.0000025981,"l":0.0000022409,"c":0.000002333,"v":25414673.9158239923,"t":1728968400}
+{"o":0.000002333,"h":0.0000023446,"l":0.0000020855,"c":0.0000020878,"v":16585660.7001660019,"t":1728972000}
+{"o":0.0000020878,"h":0.0000022705,"l":0.0000020483,"c":0.0000022092,"v":11716749.8479099981,"t":1728975600}
+{"o":0.0000022092,"h":0.0000022227,"l":0.0000021563,"c":0.0000022156,"v":3687649.13588,"t":1728979200}
+{"o":0.0000022156,"h":0.0000022909,"l":0.0000022071,"c":0.0000022153,"v":2217537.0081750001,"t":1728982800}
+{"o":0.0000022153,"h":0.0000023357,"l":0.0000021848,"c":0.0000023228,"v":5291923.8285719994,"t":1728986400}
+{"o":0.0000023228,"h":0.0000024931,"l":0.0000022956,"c":0.0000023339,"v":12482216.6363970023,"t":1728990000}
+{"o":0.0000023339,"h":0.0000023542,"l":0.0000022884,"c":0.0000023125,"v":1262786.3812989998,"t":1728993600}
+{"o":0.0000023125,"h":0.0000026726,"l":0.0000022194,"c":0.0000025792,"v":13747813.6789140012,"t":1728997200}
+{"o":0.0000025792,"h":0.0000027085,"l":0.000002271,"c":0.0000023767,"v":6927325.5431670006,"t":1729000800}
+{"o":0.0000023767,"h":0.0000024124,"l":0.0000020132,"c":0.0000020699,"v":30962761.4615620039,"t":1729004400}
+{"o":0.0000020699,"h":0.0000021675,"l":0.0000020226,"c":0.0000021373,"v":3053734.9436600003,"t":1729008000}
+{"o":0.0000021373,"h":0.0000024334,"l":0.0000021165,"c":0.000002161,"v":28711255.8732170016,"t":1729011600}
+{"o":0.000002161,"h":0.0000027085,"l":0.0000021097,"c":0.000002622,"v":20487705.0887869969,"t":1729015200}
+{"o":0.000002622,"h":0.0000026436,"l":0.0000025682,"c":0.0000025785,"v":1248731.3079749998,"t":1729018800}
+{"o":0.0000025785,"h":0.0000026361,"l":0.0000025449,"c":0.0000025857,"v":807297.0806099999,"t":1729022400}
+{"o":0.0000025857,"h":0.0000025972,"l":0.0000025249,"c":0.0000025249,"v":1045311.7770539999,"t":1729026000}
+{"o":0.0000025249,"h":0.0000025933,"l":0.0000025173,"c":0.0000025913,"v":1192332.8260300001,"t":1729029600}
+{"o":0.0000025913,"h":0.000002632,"l":0.0000024992,"c":0.0000025045,"v":2567321.1180100003,"t":1729033200}
+{"o":0.0000025045,"h":0.000002535,"l":0.0000024955,"c":0.000002528,"v":407164.635995,"t":1729036800}
+{"o":0.000002528,"h":0.0000025417,"l":0.0000021561,"c":0.0000021622,"v":24558304.2756040059,"t":1729040400}
+{"o":0.0000021622,"h":0.000002537,"l":0.0000021442,"c":0.0000024408,"v":14825582.6271960009,"t":1729044000}
+{"o":0.0000024408,"h":0.0000024528,"l":0.0000023814,"c":0.0000024313,"v":3533297.0667640003,"t":1729047600}
+{"o":0.0000024313,"h":0.0000024489,"l":0.0000023749,"c":0.0000024078,"v":2566090.2918580002,"t":1729051200}
+{"o":0.0000024078,"h":0.0000026539,"l":0.0000023888,"c":0.0000026445,"v":7657370.0859960001,"t":1729054800}
+{"o":0.0000026445,"h":0.0000027384,"l":0.0000026302,"c":0.0000026458,"v":3302914.7912940001,"t":1729058400}
+{"o":0.0000026458,"h":0.0000027006,"l":0.0000026185,"c":0.0000026898,"v":1428305.6038790001,"t":1729062000}
+{"o":0.0000026898,"h":0.0000029973,"l":0.0000026674,"c":0.0000029498,"v":8509369.6601299997,"t":1729065600}
+{"o":0.0000029498,"h":0.0000030662,"l":0.0000029323,"c":0.0000030491,"v":2047121.8306039998,"t":1729069200}
+{"o":0.0000030491,"h":0.0000030548,"l":0.0000027671,"c":0.0000027762,"v":6417196.8599609993,"t":1729072800}
+{"o":0.0000027762,"h":0.0000029128,"l":0.0000027318,"c":0.0000028321,"v":3920170.265993,"t":1729076400}
+{"o":0.0000028321,"h":0.0000028712,"l":0.0000027056,"c":0.000002723,"v":2502585.2069199998,"t":1729080000}
+{"o":0.000002723,"h":0.0000027513,"l":0.0000026734,"c":0.0000027004,"v":1079499.373073,"t":1729083600}
+{"o":0.0000027004,"h":0.0000027043,"l":0.0000024074,"c":0.0000024429,"v":6449096.8937450005,"t":1729087200}
+{"o":0.0000024429,"h":0.0000025083,"l":0.0000024309,"c":0.0000024824,"v":1134631.704804,"t":1729090800}
+{"o":0.0000024824,"h":0.0000025516,"l":0.0000024782,"c":0.0000024986,"v":1913805.966545,"t":1729094400}
+{"o":0.0000024986,"h":0.0000025078,"l":0.0000024823,"c":0.0000024919,"v":35389.972557,"t":1729098000}
+{"o":0.0000024919,"h":0.000002509,"l":0.0000024892,"c":0.0000025078,"v":8386.414804,"t":1729101600}
+{"o":0.0000025078,"h":0.0000025137,"l":0.0000024419,"c":0.0000024467,"v":1301120.5714449999,"t":1729105200}
+{"o":0.0000024467,"h":0.0000025002,"l":0.0000024212,"c":0.0000024927,"v":2159223.051035,"t":1729108800}
+{"o":0.0000024927,"h":0.0000025053,"l":0.0000021465,"c":0.0000021804,"v":18184661.7436929978,"t":1729112400}
+{"o":0.0000021804,"h":0.0000023084,"l":0.0000021645,"c":0.0000022841,"v":4628969.189425,"t":1729116000}
+{"o":0.0000022841,"h":0.0000022959,"l":0.00000203,"c":0.0000020383,"v":18729461.0436960012,"t":1729119600}
+{"o":0.0000020383,"h":0.0000020665,"l":0.0000020205,"c":0.000002055,"v":1031682.308702,"t":1729123200}
+{"o":0.000002055,"h":0.0000021007,"l":0.0000020449,"c":0.0000020659,"v":1651251.4623199999,"t":1729126800}
+{"o":0.0000020659,"h":0.0000021434,"l":0.0000020635,"c":0.0000021388,"v":2004128.1465959998,"t":1729130400}
+{"o":0.0000021388,"h":0.00000218,"l":0.0000021188,"c":0.0000021663,"v":1222205.96875,"t":1729134000}
+{"o":0.0000021663,"h":0.0000021884,"l":0.0000020451,"c":0.0000020657,"v":3749858.4708569995,"t":1729137600}
+{"o":0.0000020657,"h":0.0000021197,"l":0.0000020517,"c":0.0000021149,"v":1776819.578915,"t":1729141200}
+{"o":0.0000021149,"h":0.0000021212,"l":0.0000020947,"c":0.0000021087,"v":4532.370255,"t":1729144800}
+{"o":0.0000021087,"h":0.0000021206,"l":0.0000020408,"c":0.0000020521,"v":2127269.2373690004,"t":1729148400}
+{"o":0.0000020521,"h":0.0000024004,"l":0.0000020434,"c":0.0000023745,"v":12130968.1330910008,"t":1729152000}
+{"o":0.0000023745,"h":0.0000024052,"l":0.0000023324,"c":0.0000023384,"v":2225100.1312280004,"t":1729155600}
+{"o":0.0000023384,"h":0.0000023644,"l":0.000002275,"c":0.0000022889,"v":1453045.459698,"t":1729159200}
+{"o":0.0000022889,"h":0.0000023242,"l":0.0000022463,"c":0.0000022656,"v":1050639.345743,"t":1729162800}
+{"o":0.0000022656,"h":0.0000022878,"l":0.0000021751,"c":0.0000022623,"v":5617242.870662001,"t":1729166400}
+{"o":0.0000022623,"h":0.0000022789,"l":0.0000022451,"c":0.0000022622,"v":8749.001644,"t":1729170000}
+{"o":0.0000022622,"h":0.0000022936,"l":0.0000022387,"c":0.0000022601,"v":256672.361063,"t":1729173600}
+{"o":0.0000022601,"h":0.000002333,"l":0.0000022438,"c":0.0000023034,"v":1505910.3478529998,"t":1729177200}
+{"o":0.0000023034,"h":0.0000023449,"l":0.0000022703,"c":0.0000022941,"v":286462.736764,"t":1729180800}
+{"o":0.0000022941,"h":0.0000023255,"l":0.0000022677,"c":0.0000022981,"v":327333.810017,"t":1729184400}
+{"o":0.0000022981,"h":0.0000024571,"l":0.0000019248,"c":0.0000019495,"v":36754192.018701002,"t":1729188000}
+{"o":0.0000019495,"h":0.0000019783,"l":0.0000019298,"c":0.0000019646,"v":2164105.9789470006,"t":1729191600}
+{"o":0.0000019646,"h":0.0000019982,"l":0.0000019502,"c":0.000001985,"v":2606950.2598679997,"t":1729195200}
+{"o":0.000001985,"h":0.0000020282,"l":0.0000019753,"c":0.0000020214,"v":914881.849059,"t":1729198800}
+{"o":0.0000020214,"h":0.0000020694,"l":0.0000020101,"c":0.0000020523,"v":3983035.3408539998,"t":1729202400}
+{"o":0.0000020523,"h":0.0000020627,"l":0.0000019911,"c":0.0000019974,"v":3610107.757216,"t":1729206000}
+{"o":0.0000019974,"h":0.0000020082,"l":0.0000019478,"c":0.00000196,"v":227467.816203,"t":1729209600}
+{"o":0.00000196,"h":0.0000023382,"l":0.000001922,"c":0.000002282,"v":14012442.2886130027,"t":1729213200}
+{"o":0.000002282,"h":0.0000023029,"l":0.0000022684,"c":0.0000022852,"v":59061.511343,"t":1729216800}
+{"o":0.0000022852,"h":0.0000023122,"l":0.0000021624,"c":0.0000021813,"v":5075517.8618159993,"t":1729220400}
+{"o":0.0000021813,"h":0.0000022263,"l":0.0000021691,"c":0.0000022086,"v":992280.6122669999,"t":1729224000}
+{"o":0.0000022086,"h":0.0000022122,"l":0.000002124,"c":0.0000021528,"v":3384206.8164019999,"t":1729227600}
+{"o":0.0000021528,"h":0.0000021743,"l":0.0000018999,"c":0.0000019203,"v":11933851.5174119994,"t":1729231200}
+{"o":0.0000019203,"h":0.0000020943,"l":0.0000019134,"c":0.0000020727,"v":9786269.1992850024,"t":1729234800}
+{"o":0.0000020727,"h":0.0000020867,"l":0.0000020454,"c":0.000002061,"v":1373663.828221,"t":1729238400}
+{"o":0.000002061,"h":0.0000020978,"l":0.0000020552,"c":0.0000020941,"v":972183.326844,"t":1729242000}
+{"o":0.0000020941,"h":0.0000020986,"l":0.0000020367,"c":0.0000020406,"v":2701271.6710560001,"t":1729245600}
+{"o":0.0000020406,"h":0.0000020518,"l":0.0000020155,"c":0.0000020461,"v":556429.125731,"t":1729249200}
+{"o":0.0000020461,"h":0.000002058,"l":0.0000020306,"c":0.0000020428,"v":167053.780969,"t":1729252800}
+{"o":0.0000020428,"h":0.0000020516,"l":0.0000020186,"c":0.0000020202,"v":331124.834036,"t":1729256400}
+{"o":0.0000020202,"h":0.0000020745,"l":0.0000020076,"c":0.0000020457,"v":1835976.7108439999,"t":1729260000}
+{"o":0.0000020457,"h":0.0000020562,"l":0.0000020069,"c":0.0000020302,"v":3382912.991316,"t":1729263600}
+{"o":0.0000020302,"h":0.0000020886,"l":0.0000020044,"c":0.0000020608,"v":2680940.3768569999,"t":1729267200}
+{"o":0.0000020608,"h":0.0000020763,"l":0.000002054,"c":0.0000020688,"v":511677.075363,"t":1729270800}
+{"o":0.0000020688,"h":0.0000021496,"l":0.0000020534,"c":0.0000021371,"v":2096778.3216159998,"t":1729274400}
+{"o":0.0000021371,"h":0.0000025654,"l":0.000002136,"c":0.0000025425,"v":13451547.8310990017,"t":1729278000}
+{"o":0.0000025425,"h":0.0000035296,"l":0.0000025325,"c":0.0000031245,"v":40419774.4062860087,"t":1729281600}
+{"o":0.0000031245,"h":0.0000031403,"l":0.0000028845,"c":0.000002892,"v":4794557.558278,"t":1729285200}
+{"o":0.000002892,"h":0.0000029011,"l":0.0000027618,"c":0.0000027631,"v":3932073.0788449999,"t":1729288800}
+{"o":0.0000027631,"h":0.0000027643,"l":0.0000026508,"c":0.0000026542,"v":3011960.603865,"t":1729292400}
+{"o":0.0000026542,"h":0.0000026641,"l":0.0000026102,"c":0.0000026209,"v":971562.0369540001,"t":1729296000}
+{"o":0.0000026209,"h":0.0000026231,"l":0.0000026072,"c":0.0000026183,"v":100000.0,"t":1729299600}
+{"o":0.0000026183,"h":0.0000026215,"l":0.0000025977,"c":0.0000025979,"v":10000.0,"t":1729303200}
+{"o":0.0000025979,"h":0.0000026433,"l":0.0000025816,"c":0.0000026405,"v":114370.293427,"t":1729306800}
+{"o":0.0000026405,"h":0.0000026468,"l":0.000002604,"c":0.0000026298,"v":277489.252159,"t":1729310400}
+{"o":0.0000026298,"h":0.0000026298,"l":0.0000025872,"c":0.0000025882,"v":613754.399372,"t":1729314000}
+{"o":0.0000025882,"h":0.0000025951,"l":0.0000022289,"c":0.0000022882,"v":32152254.6280840002,"t":1729317600}
+{"o":0.0000022882,"h":0.000002295,"l":0.0000022109,"c":0.0000022127,"v":2433959.158419,"t":1729321200}
+{"o":0.0000022127,"h":0.0000022736,"l":0.0000022067,"c":0.0000022355,"v":4152779.8271639999,"t":1729324800}
+{"o":0.0000022355,"h":0.0000022383,"l":0.0000021927,"c":0.0000021935,"v":823587.385702,"t":1729328400}
+{"o":0.0000021935,"h":0.0000023096,"l":0.0000021721,"c":0.0000023064,"v":6704382.2026870009,"t":1729332000}
+{"o":0.0000023064,"h":0.0000023482,"l":0.0000023015,"c":0.0000023451,"v":489848.783705,"t":1729335600}
+{"o":0.0000023451,"h":0.0000023464,"l":0.0000020124,"c":0.0000020457,"v":12690535.5758209992,"t":1729339200}
+{"o":0.0000020457,"h":0.0000020559,"l":0.0000020285,"c":0.000002049,"v":1223684.5934209998,"t":1729342800}
+{"o":0.000002049,"h":0.0000020891,"l":0.0000020198,"c":0.0000020595,"v":402914.215859,"t":1729346400}
+{"o":0.0000020595,"h":0.0000020931,"l":0.0000020223,"c":0.000002035,"v":2197356.673002,"t":1729350000}
+{"o":0.000002035,"h":0.0000021095,"l":0.0000017436,"c":0.0000017693,"v":19565869.4029270001,"t":1729353600}
+{"o":0.0000017693,"h":0.0000018158,"l":0.0000017597,"c":0.0000017682,"v":3275033.994463,"t":1729357200}
+{"o":0.0000017682,"h":0.0000017996,"l":0.00000176,"c":0.0000017763,"v":1865085.956831,"t":1729360800}
+{"o":0.0000017763,"h":0.0000018026,"l":0.0000017598,"c":0.0000017717,"v":2722747.9920029999,"t":1729364400}
+{"o":0.0000017717,"h":0.0000017931,"l":0.0000016555,"c":0.0000016916,"v":9370735.0396170001,"t":1729368000}
+{"o":0.0000016916,"h":0.0000018193,"l":0.0000016803,"c":0.0000017509,"v":12788137.2255249992,"t":1729371600}
+{"o":0.0000017509,"h":0.000001873,"l":0.0000017052,"c":0.0000018499,"v":8208601.6993480008,"t":1729375200}
+{"o":0.0000018499,"h":0.0000020722,"l":0.000001839,"c":0.0000019565,"v":14134998.4638869967,"t":1729378800}
+{"o":0.0000019565,"h":0.000002013,"l":0.0000019466,"c":0.0000019863,"v":2416840.0640230002,"t":1729382400}
+{"o":0.0000019863,"h":0.0000020009,"l":0.0000019604,"c":0.0000019779,"v":837061.1941650001,"t":1729386000}
+{"o":0.0000019779,"h":0.0000019862,"l":0.0000019705,"c":0.0000019826,"v":324967.121254,"t":1729389600}
+{"o":0.0000019826,"h":0.0000020247,"l":0.0000019595,"c":0.0000019882,"v":5418773.088122,"t":1729393200}
+{"o":0.0000019882,"h":0.0000020095,"l":0.0000019767,"c":0.0000019991,"v":173557.928048,"t":1729396800}
+{"o":0.0000019991,"h":0.0000020169,"l":0.0000019845,"c":0.0000020029,"v":57860.671878,"t":1729400400}
+{"o":0.0000020029,"h":0.0000020125,"l":0.0000018582,"c":0.0000018603,"v":5644687.840539,"t":1729404000}
+{"o":0.0000018603,"h":0.0000019254,"l":0.0000016637,"c":0.0000016802,"v":25027466.9601650015,"t":1729407600}
+{"o":0.0000016802,"h":0.0000016869,"l":0.0000016548,"c":0.0000016605,"v":655483.057099,"t":1729411200}
+{"o":0.0000016605,"h":0.0000016784,"l":0.0000016533,"c":0.0000016714,"v":110418.217946,"t":1729414800}
+{"o":0.0000016714,"h":0.0000016772,"l":0.0000015874,"c":0.0000016437,"v":6364410.3908359995,"t":1729418400}
+{"o":0.0000016437,"h":0.000001644,"l":0.0000016381,"c":0.0000016394,"v":0.0,"t":1729422000}
+{"o":0.0000016394,"h":0.0000016551,"l":0.0000016309,"c":0.0000016409,"v":102828.469821,"t":1729425600}
+{"o":0.0000016409,"h":0.0000016648,"l":0.0000016366,"c":0.0000016594,"v":695357.1750000002,"t":1729429200}
+{"o":0.0000016594,"h":0.0000016748,"l":0.000001625,"c":0.0000016467,"v":496445.237752,"t":1729432800}
+{"o":0.0000016467,"h":0.0000016788,"l":0.0000016414,"c":0.0000016673,"v":710727.436854,"t":1729436400}
+{"o":0.0000016673,"h":0.0000016974,"l":0.000001664,"c":0.0000016919,"v":3545541.0391670004,"t":1729440000}
+{"o":0.0000016919,"h":0.0000016982,"l":0.0000016747,"c":0.0000016791,"v":207138.900109,"t":1729443600}
+{"o":0.0000016791,"h":0.0000016906,"l":0.0000016586,"c":0.0000016671,"v":925924.777663,"t":1729447200}
+{"o":0.0000016671,"h":0.0000016954,"l":0.0000016616,"c":0.0000016699,"v":1289798.0329820001,"t":1729450800}
+{"o":0.0000016699,"h":0.0000017143,"l":0.0000016387,"c":0.0000016489,"v":4106902.6706969999,"t":1729454400}
+{"o":0.0000016489,"h":0.0000016558,"l":0.0000016349,"c":0.0000016363,"v":12146.270537,"t":1729458000}
+{"o":0.0000016363,"h":0.0000017255,"l":0.0000015997,"c":0.000001688,"v":3114806.2923999997,"t":1729461600}
+{"o":0.000001688,"h":0.0000018063,"l":0.0000016729,"c":0.0000017477,"v":8082203.0083340006,"t":1729465200}
+{"o":0.0000017477,"h":0.0000018417,"l":0.0000017169,"c":0.0000017617,"v":626355.334269,"t":1729468800}
+{"o":0.0000017617,"h":0.0000017753,"l":0.0000017341,"c":0.0000017521,"v":996737.8383749999,"t":1729472400}
+{"o":0.0000017521,"h":0.0000017737,"l":0.0000017439,"c":0.0000017656,"v":0.0,"t":1729476000}
+{"o":0.0000017656,"h":0.0000017751,"l":0.0000017183,"c":0.0000017208,"v":2489476.8387739998,"t":1729479600}
+{"o":0.0000017208,"h":0.0000017434,"l":0.0000016845,"c":0.0000016922,"v":685696.682851,"t":1729483200}
+{"o":0.0000016922,"h":0.0000017235,"l":0.0000016798,"c":0.000001702,"v":310096.684655,"t":1729486800}
+{"o":0.000001702,"h":0.0000017218,"l":0.0000016714,"c":0.0000016914,"v":1804475.8619029999,"t":1729490400}
+{"o":0.0000016914,"h":0.0000016985,"l":0.0000016605,"c":0.0000016734,"v":198749.744056,"t":1729494000}
+{"o":0.0000016734,"h":0.0000018249,"l":0.0000016632,"c":0.0000018183,"v":5926466.0918999994,"t":1729497600}
+{"o":0.0000018183,"h":0.0000018561,"l":0.0000017761,"c":0.0000017836,"v":397223.451476,"t":1729501200}
+{"o":0.0000017836,"h":0.0000017957,"l":0.0000017647,"c":0.0000017793,"v":699164.238896,"t":1729504800}
+{"o":0.0000017793,"h":0.0000018097,"l":0.0000017614,"c":0.0000017773,"v":20415.95747,"t":1729508400}
+{"o":0.0000017773,"h":0.0000017878,"l":0.0000017526,"c":0.0000017672,"v":24790.941185,"t":1729512000}
+{"o":0.0000017672,"h":0.0000019726,"l":0.0000017317,"c":0.0000017769,"v":21722621.5195919983,"t":1729515600}
+{"o":0.0000017769,"h":0.0000018383,"l":0.0000017356,"c":0.000001742,"v":1071093.1018720001,"t":1729519200}
+{"o":0.000001742,"h":0.0000017545,"l":0.0000017171,"c":0.0000017171,"v":254189.524982,"t":1729522800}
+{"o":0.0000017171,"h":0.0000017607,"l":0.0000017167,"c":0.0000017403,"v":560090.819834,"t":1729526400}
+{"o":0.0000017403,"h":0.0000017422,"l":0.0000016572,"c":0.0000016611,"v":7800582.8377689999,"t":1729530000}
+{"o":0.0000016611,"h":0.0000016696,"l":0.0000015827,"c":0.0000015866,"v":83656.478852,"t":1729533600}
+{"o":0.0000015866,"h":0.0000015874,"l":0.00000156,"c":0.0000015627,"v":437175.06168,"t":1729537200}
+{"o":0.0000015627,"h":0.0000015963,"l":0.0000015551,"c":0.0000015706,"v":1169108.6270960001,"t":1729540800}
+{"o":0.0000015706,"h":0.0000015762,"l":0.0000015455,"c":0.0000015562,"v":1156860.2695729998,"t":1729544400}
+{"o":0.0000015562,"h":0.0000015771,"l":0.0000015504,"c":0.0000015683,"v":691965.38972,"t":1729548000}
+{"o":0.0000015683,"h":0.000001601,"l":0.0000015683,"c":0.0000015885,"v":757206.450573,"t":1729551600}
+{"o":0.0000015885,"h":0.0000016432,"l":0.0000015855,"c":0.0000015967,"v":0.0,"t":1729555200}
+{"o":0.0000015967,"h":0.0000016103,"l":0.0000015698,"c":0.0000015732,"v":238973.759723,"t":1729558800}
+{"o":0.0000015732,"h":0.0000015917,"l":0.0000015652,"c":0.0000015832,"v":1275873.4347869998,"t":1729562400}
+{"o":0.0000015832,"h":0.0000015995,"l":0.0000015566,"c":0.000001558,"v":24414.695737,"t":1729566000}
+{"o":0.000001558,"h":0.000001567,"l":0.0000015392,"c":0.0000015564,"v":165103.354678,"t":1729569600}
+{"o":0.0000015564,"h":0.0000015738,"l":0.0000015283,"c":0.0000015426,"v":1133681.7143009999,"t":1729573200}
+{"o":0.0000015426,"h":0.0000015544,"l":0.0000015352,"c":0.0000015532,"v":98854.137306,"t":1729576800}
+{"o":0.0000015532,"h":0.0000016202,"l":0.0000015506,"c":0.0000016185,"v":3969435.198076,"t":1729580400}
+{"o":0.0000016185,"h":0.0000016519,"l":0.0000016078,"c":0.0000016229,"v":246637.066248,"t":1729584000}
+{"o":0.0000016229,"h":0.0000016432,"l":0.0000016105,"c":0.0000016195,"v":112150.769551,"t":1729587600}
+{"o":0.0000016195,"h":0.0000016275,"l":0.0000015509,"c":0.0000015526,"v":3640456.1987749999,"t":1729591200}
+{"o":0.0000015526,"h":0.0000016355,"l":0.0000015278,"c":0.0000016199,"v":4824390.3283399995,"t":1729594800}
+{"o":0.0000016199,"h":0.000001651,"l":0.0000015917,"c":0.000001622,"v":50964.819475,"t":1729598400}
+{"o":0.000001622,"h":0.0000016361,"l":0.0000016068,"c":0.0000016166,"v":5148.234208,"t":1729602000}
+{"o":0.0000016166,"h":0.0000016476,"l":0.0000015675,"c":0.0000016045,"v":1908230.9347270001,"t":1729605600}
+{"o":0.0000016045,"h":0.0000016436,"l":0.00000156,"c":0.0000015932,"v":101121.516919,"t":1729609200}
+{"o":0.0000015932,"h":0.0000016821,"l":0.0000015895,"c":0.0000016696,"v":4936039.287184,"t":1729612800}
+{"o":0.0000016696,"h":0.0000017041,"l":0.0000015131,"c":0.0000015365,"v":8746418.9541180003,"t":1729616400}
+{"o":0.0000015365,"h":0.0000015463,"l":0.0000014987,"c":0.0000015174,"v":1500000.0,"t":1729620000}
+{"o":0.0000015174,"h":0.0000015226,"l":0.000001497,"c":0.0000015023,"v":731337.804479,"t":1729623600}
+{"o":0.0000015023,"h":0.0000015139,"l":0.0000014908,"c":0.0000014962,"v":1375005.0517470001,"t":1729627200}
+{"o":0.0000014962,"h":0.0000015079,"l":0.0000014926,"c":0.0000015035,"v":270771.529014,"t":1729630800}
+{"o":0.0000015035,"h":0.000001509,"l":0.0000014877,"c":0.0000014945,"v":20806.572762,"t":1729634400}
+{"o":0.0000014945,"h":0.0000015258,"l":0.0000014549,"c":0.0000014684,"v":3123296.306758,"t":1729638000}
+{"o":0.0000014684,"h":0.0000014846,"l":0.0000014477,"c":0.0000014633,"v":14646.019674,"t":1729641600}
+{"o":0.0000014633,"h":0.0000014638,"l":0.0000014516,"c":0.0000014528,"v":0.0,"t":1729645200}
+{"o":0.0000014528,"h":0.0000014927,"l":0.0000014345,"c":0.0000014812,"v":2693876.9069380001,"t":1729648800}
+{"o":0.0000014812,"h":0.0000014946,"l":0.0000014489,"c":0.0000014575,"v":2543775.7641989999,"t":1729652400}
+{"o":0.0000014575,"h":0.0000014619,"l":0.0000014515,"c":0.0000014538,"v":0.0,"t":1729656000}
+{"o":0.0000014538,"h":0.0000014678,"l":0.0000014494,"c":0.000001462,"v":0.0,"t":1729659600}
+{"o":0.000001462,"h":0.0000014635,"l":0.0000013289,"c":0.0000013387,"v":10000000.0,"t":1729663200}
+{"o":0.0000013387,"h":0.0000013429,"l":0.0000013063,"c":0.0000013211,"v":1602704.9898030001,"t":1729666800}
+{"o":0.0000013211,"h":0.0000013356,"l":0.0000013142,"c":0.0000013262,"v":39154.971727,"t":1729670400}
+{"o":0.0000013262,"h":0.0000013356,"l":0.0000013163,"c":0.0000013232,"v":968449.654532,"t":1729674000}
+{"o":0.0000013232,"h":0.0000013283,"l":0.0000013145,"c":0.0000013268,"v":6402.89687,"t":1729677600}
+{"o":0.0000013268,"h":0.0000013422,"l":0.0000013171,"c":0.0000013351,"v":748624.5078669999,"t":1729681200}
+{"o":0.0000013351,"h":0.0000013529,"l":0.0000013294,"c":0.0000013409,"v":127083.807271,"t":1729684800}
+{"o":0.0000013409,"h":0.0000013433,"l":0.0000013159,"c":0.0000013205,"v":0.0,"t":1729688400}
+{"o":0.0000013205,"h":0.0000013531,"l":0.0000013005,"c":0.0000013116,"v":1879454.7760910001,"t":1729692000}
+{"o":0.0000013116,"h":0.0000013313,"l":0.0000013058,"c":0.00000131,"v":27590.669367,"t":1729695600}
+{"o":0.00000131,"h":0.0000013318,"l":0.0000012921,"c":0.0000013155,"v":16090.504354,"t":1729699200}
+{"o":0.0000013155,"h":0.0000013222,"l":0.0000013021,"c":0.0000013158,"v":90000.0,"t":1729702800}
+{"o":0.0000013158,"h":0.0000013392,"l":0.0000012714,"c":0.0000012742,"v":2736633.3445530003,"t":1729706400}
+{"o":0.0000012742,"h":0.0000013126,"l":0.0000012451,"c":0.0000012809,"v":564563.339682,"t":1729710000}
+{"o":0.0000012809,"h":0.0000013039,"l":0.0000012572,"c":0.0000012908,"v":605530.4027189999,"t":1729713600}
+{"o":0.0000012908,"h":0.0000013167,"l":0.0000012587,"c":0.0000012833,"v":685363.532119,"t":1729717200}
+{"o":0.0000012833,"h":0.0000013409,"l":0.0000012681,"c":0.0000012788,"v":415810.176981,"t":1729720800}
+{"o":0.0000012788,"h":0.0000012818,"l":0.0000012703,"c":0.0000012795,"v":0.0,"t":1729724400}
+{"o":0.0000012795,"h":0.0000014,"l":0.0000012622,"c":0.0000013299,"v":4852918.9253759999,"t":1729728000}
+{"o":0.0000013299,"h":0.0000013389,"l":0.0000013111,"c":0.0000013236,"v":17033.531006,"t":1729731600}
+{"o":0.0000013236,"h":0.0000013854,"l":0.0000012968,"c":0.0000013602,"v":4098109.224469,"t":1729735200}
+{"o":0.0000013602,"h":0.0000013765,"l":0.0000012801,"c":0.0000012879,"v":7719729.8978109993,"t":1729738800}
+{"o":0.0000012879,"h":0.0000012933,"l":0.0000012293,"c":0.0000012416,"v":1867538.3892290001,"t":1729742400}
+{"o":0.0000012416,"h":0.000001251,"l":0.0000012198,"c":0.0000012286,"v":609031.0337800001,"t":1729746000}
+{"o":0.0000012286,"h":0.0000012328,"l":0.0000012214,"c":0.0000012268,"v":0.0,"t":1729749600}
+{"o":0.0000012268,"h":0.0000012325,"l":0.0000012165,"c":0.0000012283,"v":462053.238053,"t":1729753200}
+{"o":0.0000012283,"h":0.0000012458,"l":0.0000012201,"c":0.0000012451,"v":405340.617405,"t":1729756800}
+{"o":0.0000012451,"h":0.0000012581,"l":0.0000011806,"c":0.0000011889,"v":6269355.4064380005,"t":1729760400}
+{"o":0.0000011889,"h":0.000001204,"l":0.000001178,"c":0.0000011908,"v":6000.0,"t":1729764000}
+{"o":0.0000011908,"h":0.0000011967,"l":0.0000011829,"c":0.0000011864,"v":29882.385981,"t":1729767600}
+{"o":0.0000011864,"h":0.0000011889,"l":0.0000011718,"c":0.0000011828,"v":1503699.378124,"t":1729771200}
+{"o":0.0000011828,"h":0.0000011892,"l":0.0000011599,"c":0.0000011703,"v":268853.413015,"t":1729774800}
+{"o":0.0000011703,"h":0.0000011802,"l":0.0000011548,"c":0.0000011636,"v":1044863.92629,"t":1729778400}
+{"o":0.0000011636,"h":0.0000011839,"l":0.0000011464,"c":0.0000011778,"v":478664.948268,"t":1729782000}
+{"o":0.0000011778,"h":0.0000011837,"l":0.0000011493,"c":0.0000011694,"v":64930.482805,"t":1729785600}
+{"o":0.0000011694,"h":0.0000012393,"l":0.0000011663,"c":0.0000011784,"v":0.0,"t":1729789200}
+{"o":0.0000011784,"h":0.0000012281,"l":0.0000011588,"c":0.0000011664,"v":9194918.2160140015,"t":1729792800}
+{"o":0.0000011664,"h":0.0000011969,"l":0.0000011572,"c":0.000001168,"v":3705401.9694889998,"t":1729796400}
+{"o":0.000001168,"h":0.000001184,"l":0.000001123,"c":0.0000011334,"v":11576249.6298200004,"t":1729800000}
+{"o":0.0000011334,"h":0.0000011619,"l":0.000001125,"c":0.0000011531,"v":3869348.5301689999,"t":1729803600}
+{"o":0.0000011531,"h":0.0000011599,"l":0.0000011433,"c":0.0000011523,"v":7713.686051,"t":1729807200}
+{"o":0.0000011523,"h":0.0000011919,"l":0.0000011449,"c":0.0000011799,"v":1202170.0936100001,"t":1729810800}
+{"o":0.0000011799,"h":0.0000011847,"l":0.0000011605,"c":0.0000011739,"v":345105.608391,"t":1729814400}
+{"o":0.0000011739,"h":0.0000011847,"l":0.0000011712,"c":0.0000011802,"v":0.0,"t":1729818000}
+{"o":0.0000011802,"h":0.0000011846,"l":0.0000011624,"c":0.0000011732,"v":172209.464043,"t":1729821600}
+{"o":0.0000011732,"h":0.0000011879,"l":0.0000011687,"c":0.0000011804,"v":0.0,"t":1729825200}
+{"o":0.0000011804,"h":0.0000011929,"l":0.0000011778,"c":0.0000011907,"v":0.0,"t":1729828800}
+{"o":0.0000011907,"h":0.0000011959,"l":0.000001173,"c":0.0000011758,"v":266533.772019,"t":1729832400}
+{"o":0.0000011758,"h":0.0000011881,"l":0.0000011713,"c":0.0000011861,"v":723250.752094,"t":1729836000}
+{"o":0.0000011861,"h":0.0000012016,"l":0.0000011245,"c":0.0000011376,"v":4321737.8198450003,"t":1729839600}
+{"o":0.0000011376,"h":0.0000011483,"l":0.0000011312,"c":0.0000011381,"v":1162181.4894900001,"t":1729843200}
+{"o":0.0000011381,"h":0.0000011487,"l":0.0000011262,"c":0.0000011272,"v":30231.443176,"t":1729846800}
+{"o":0.0000011272,"h":0.0000011622,"l":0.0000011226,"c":0.0000011544,"v":2284232.8455840005,"t":1729850400}
+{"o":0.0000011544,"h":0.0000011567,"l":0.0000011432,"c":0.0000011461,"v":303272.281301,"t":1729854000}
+{"o":0.0000011461,"h":0.0000011573,"l":0.0000011407,"c":0.0000011554,"v":417620.222911,"t":1729857600}
+{"o":0.0000011554,"h":0.0000011695,"l":0.0000011434,"c":0.0000011543,"v":83251.041197,"t":1729861200}
+{"o":0.0000011543,"h":0.0000011591,"l":0.0000011387,"c":0.0000011504,"v":0.0,"t":1729864800}
+{"o":0.0000011504,"h":0.0000011948,"l":0.0000011426,"c":0.0000011785,"v":55720.509465,"t":1729868400}
+{"o":0.0000011785,"h":0.0000011926,"l":0.0000011693,"c":0.0000011815,"v":0.0,"t":1729872000}
+{"o":0.0000011815,"h":0.0000012217,"l":0.0000011287,"c":0.0000011626,"v":467969.456688,"t":1729875600}
+{"o":0.0000011626,"h":0.0000014488,"l":0.0000011379,"c":0.0000011609,"v":49233404.1074029952,"t":1729879200}
+{"o":0.0000011609,"h":0.0000011857,"l":0.0000011457,"c":0.0000011601,"v":258332.312488,"t":1729882800}
+{"o":0.0000011601,"h":0.0000011801,"l":0.0000011387,"c":0.0000011508,"v":86075.531266,"t":1729886400}
+{"o":0.0000011508,"h":0.0000012043,"l":0.0000011394,"c":0.0000011794,"v":5793555.7432810003,"t":1729890000}
+{"o":0.0000011794,"h":0.0000012125,"l":0.0000011235,"c":0.000001158,"v":2470753.380254,"t":1729893600}
+{"o":0.000001158,"h":0.0000011902,"l":0.0000011232,"c":0.0000011382,"v":1495288.7720530001,"t":1729897200}
+{"o":0.0000011382,"h":0.0000011457,"l":0.0000011312,"c":0.0000011384,"v":0.0,"t":1729900800}
+{"o":0.0000011384,"h":0.0000011676,"l":0.0000011353,"c":0.0000011676,"v":1727520.321208,"t":1729904400}
+{"o":0.0000011676,"h":0.0000011738,"l":0.0000011494,"c":0.000001157,"v":0.0,"t":1729908000}
+{"o":0.000001157,"h":0.0000011632,"l":0.0000011132,"c":0.0000011526,"v":8780310.5721770003,"t":1729911600}
+{"o":0.0000011526,"h":0.0000011651,"l":0.0000011232,"c":0.0000011309,"v":4242135.5950840004,"t":1729915200}
+{"o":0.0000011309,"h":0.000001139,"l":0.0000011202,"c":0.0000011346,"v":511137.263568,"t":1729918800}
+{"o":0.0000011346,"h":0.0000011436,"l":0.0000011209,"c":0.0000011298,"v":753091.8625940001,"t":1729922400}
+{"o":0.0000011298,"h":0.0000011506,"l":0.0000011249,"c":0.0000011461,"v":496417.09302,"t":1729926000}
+{"o":0.0000011461,"h":0.000001147,"l":0.0000011372,"c":0.0000011394,"v":0.0,"t":1729929600}
+{"o":0.0000011394,"h":0.0000012642,"l":0.0000011316,"c":0.0000012219,"v":14554133.1755059995,"t":1729933200}
+{"o":0.0000012219,"h":0.000001236,"l":0.0000012116,"c":0.000001219,"v":133594.229487,"t":1729936800}
+{"o":0.000001219,"h":0.0000012262,"l":0.0000012021,"c":0.0000012147,"v":635487.336632,"t":1729940400}
+{"o":0.0000012147,"h":0.0000012175,"l":0.000001208,"c":0.0000012123,"v":0.0,"t":1729944000}
+{"o":0.0000012123,"h":0.0000012275,"l":0.0000012104,"c":0.0000012234,"v":11649.520005,"t":1729947600}
+{"o":0.0000012234,"h":0.0000012291,"l":0.0000012034,"c":0.0000012099,"v":94537.751605,"t":1729951200}
+{"o":0.0000012099,"h":0.0000012128,"l":0.0000011953,"c":0.0000012033,"v":0.0,"t":1729954800}
+{"o":0.0000012033,"h":0.0000012556,"l":0.0000011953,"c":0.0000012247,"v":4667037.3199150003,"t":1729958400}
+{"o":0.0000012247,"h":0.0000012394,"l":0.0000012175,"c":0.0000012264,"v":24395.032248,"t":1729962000}
+{"o":0.0000012264,"h":0.0000012323,"l":0.0000011929,"c":0.0000011965,"v":2611408.9095299998,"t":1729965600}
+{"o":0.0000011965,"h":0.0000012567,"l":0.00000118,"c":0.0000012445,"v":3967667.9826720003,"t":1729969200}
+{"o":0.0000012445,"h":0.0000013814,"l":0.0000012332,"c":0.0000013714,"v":14757628.6093699951,"t":1729972800}
+{"o":0.0000013714,"h":0.0000014032,"l":0.0000013477,"c":0.0000013629,"v":2662957.3730870001,"t":1729976400}
+{"o":0.0000013629,"h":0.0000013666,"l":0.0000013372,"c":0.0000013477,"v":1593630.4344060002,"t":1729980000}
+{"o":0.0000013477,"h":0.0000013547,"l":0.0000013464,"c":0.0000013521,"v":0.0,"t":1729983600}
+{"o":0.0000013521,"h":0.0000013765,"l":0.0000012845,"c":0.0000013635,"v":16746111.7931449991,"t":1729987200}
+{"o":0.0000013635,"h":0.0000013671,"l":0.0000013375,"c":0.0000013469,"v":587512.848105,"t":1729990800}
+{"o":0.0000013469,"h":0.0000013681,"l":0.0000013402,"c":0.0000013655,"v":156702.468852,"t":1729994400}
+{"o":0.0000013655,"h":0.0000013723,"l":0.0000013587,"c":0.0000013614,"v":0.0,"t":1729998000}
+{"o":0.0000013614,"h":0.0000013676,"l":0.0000013566,"c":0.0000013603,"v":722505.707221,"t":1730001600}
+{"o":0.0000013603,"h":0.0000014022,"l":0.0000013554,"c":0.0000013853,"v":5783819.3401990002,"t":1730005200}
+{"o":0.0000013853,"h":0.000001398,"l":0.0000013678,"c":0.000001368,"v":2800860.2892920002,"t":1730008800}
+{"o":0.000001368,"h":0.0000013731,"l":0.0000013433,"c":0.0000013571,"v":912596.220067,"t":1730012400}
+{"o":0.0000013571,"h":0.0000013679,"l":0.0000013395,"c":0.0000013459,"v":1179513.983676,"t":1730016000}
+{"o":0.0000013459,"h":0.0000013619,"l":0.0000013444,"c":0.0000013547,"v":14395.460376,"t":1730019600}
+{"o":0.0000013547,"h":0.0000013633,"l":0.0000013186,"c":0.0000013264,"v":4425646.3328759996,"t":1730023200}
+{"o":0.0000013264,"h":0.0000013745,"l":0.0000013168,"c":0.0000013697,"v":7688861.6546790004,"t":1730026800}
+{"o":0.0000013697,"h":0.0000013699,"l":0.0000013487,"c":0.0000013564,"v":0.0,"t":1730030400}
+{"o":0.0000013564,"h":0.0000013718,"l":0.0000013278,"c":0.0000013336,"v":3190121.3520249999,"t":1730034000}
+{"o":0.0000013336,"h":0.000001336,"l":0.0000013254,"c":0.0000013307,"v":0.0,"t":1730037600}
+{"o":0.0000013307,"h":0.0000013364,"l":0.0000013212,"c":0.0000013344,"v":0.0,"t":1730041200}
+{"o":0.0000013344,"h":0.0000013486,"l":0.0000012986,"c":0.0000013321,"v":3601765.4959999998,"t":1730044800}
+{"o":0.0000013321,"h":0.0000013567,"l":0.000001317,"c":0.0000013562,"v":4426.213242,"t":1730048400}
+{"o":0.0000013562,"h":0.0000013594,"l":0.0000013277,"c":0.0000013547,"v":2224346.9037500001,"t":1730052000}
+{"o":0.0000013547,"h":0.000001366,"l":0.0000013432,"c":0.0000013514,"v":153071.537412,"t":1730055600}
+{"o":0.0000013514,"h":0.000001356,"l":0.0000012824,"c":0.0000012994,"v":4895294.5782079995,"t":1730059200}
+{"o":0.0000012994,"h":0.0000013016,"l":0.0000012908,"c":0.0000012978,"v":0.0,"t":1730062800}
+{"o":0.0000012978,"h":0.0000012978,"l":0.0000012861,"c":0.0000012894,"v":775479.395333,"t":1730066400}
+{"o":0.0000012894,"h":0.0000012985,"l":0.0000012702,"c":0.0000012983,"v":1876592.052408,"t":1730070000}
+{"o":0.0000012983,"h":0.0000013103,"l":0.0000012933,"c":0.0000013023,"v":738400.955383,"t":1730073600}
+{"o":0.0000013023,"h":0.0000013178,"l":0.0000012896,"c":0.0000012958,"v":538400.955383,"t":1730077200}
+{"o":0.0000012958,"h":0.0000013028,"l":0.0000012929,"c":0.0000013004,"v":760960.666543,"t":1730080800}
+{"o":0.0000013004,"h":0.0000013013,"l":0.0000012887,"c":0.000001296,"v":0.0,"t":1730084400}
+{"o":0.000001296,"h":0.000001312,"l":0.0000012914,"c":0.0000012954,"v":163158.550491,"t":1730088000}
+{"o":0.0000012954,"h":0.0000013117,"l":0.0000012897,"c":0.0000012969,"v":237802.67378,"t":1730091600}
+{"o":0.0000012969,"h":0.0000013045,"l":0.0000012899,"c":0.0000012915,"v":158837.806303,"t":1730095200}
+{"o":0.0000012915,"h":0.0000012925,"l":0.0000012715,"c":0.0000012802,"v":860960.666543,"t":1730098800}
+{"o":0.0000012802,"h":0.0000012807,"l":0.0000012678,"c":0.0000012718,"v":0.0,"t":1730102400}
+{"o":0.0000012718,"h":0.0000012747,"l":0.0000012631,"c":0.0000012654,"v":0.0,"t":1730106000}
+{"o":0.0000012654,"h":0.0000012826,"l":0.0000012584,"c":0.0000012825,"v":387570.955684,"t":1730109600}
+{"o":0.0000012825,"h":0.0000012891,"l":0.0000012718,"c":0.0000012833,"v":24616.132894,"t":1730113200}
+{"o":0.0000012833,"h":0.0000013139,"l":0.0000012748,"c":0.0000012841,"v":139618.910252,"t":1730116800}
+{"o":0.0000012841,"h":0.000001303,"l":0.0000012369,"c":0.0000012587,"v":4401652.2109399997,"t":1730120400}
+{"o":0.0000012587,"h":0.0000012737,"l":0.0000012335,"c":0.0000012584,"v":1031473.999385,"t":1730124000}
+{"o":0.0000012584,"h":0.0000012791,"l":0.0000012566,"c":0.000001273,"v":1179877.2166559999,"t":1730127600}
+{"o":0.000001273,"h":0.0000012828,"l":0.0000012569,"c":0.0000012747,"v":225541.349337,"t":1730131200}
+{"o":0.0000012747,"h":0.0000012904,"l":0.0000012452,"c":0.0000012632,"v":88377.555127,"t":1730134800}
+{"o":0.0000012632,"h":0.00000127,"l":0.0000012548,"c":0.0000012645,"v":596009.164506,"t":1730138400}
+{"o":0.0000012645,"h":0.0000012785,"l":0.0000012446,"c":0.0000012657,"v":355283.038507,"t":1730142000}
+{"o":0.0000012657,"h":0.0000012736,"l":0.000001197,"c":0.0000012199,"v":7603470.9957130002,"t":1730145600}
+{"o":0.0000012199,"h":0.0000013274,"l":0.0000012029,"c":0.0000013175,"v":8896315.9186389986,"t":1730149200}
+{"o":0.0000013175,"h":0.0000021012,"l":0.000001302,"c":0.0000016311,"v":64851844.5186810046,"t":1730152800}
+{"o":0.0000016311,"h":0.0000016645,"l":0.0000016223,"c":0.0000016329,"v":2132655.3289650003,"t":1730156400}
+{"o":0.0000016329,"h":0.0000017933,"l":0.0000016123,"c":0.0000016196,"v":18000282.6068850011,"t":1730160000}
+{"o":0.0000016196,"h":0.0000016338,"l":0.0000015966,"c":0.0000016006,"v":693119.074554,"t":1730163600}
+{"o":0.0000016006,"h":0.0000016067,"l":0.0000013163,"c":0.0000014176,"v":44936438.119284004,"t":1730167200}
+{"o":0.0000014176,"h":0.0000014262,"l":0.0000013491,"c":0.000001356,"v":4787.499659,"t":1730170800}
+{"o":0.000001356,"h":0.0000014222,"l":0.0000013488,"c":0.0000014161,"v":4961394.2471110001,"t":1730174400}
+{"o":0.0000014161,"h":0.0000014543,"l":0.0000014156,"c":0.0000014446,"v":187717.361792,"t":1730178000}
+{"o":0.0000014446,"h":0.0000015094,"l":0.0000014335,"c":0.0000015066,"v":5370445.4405749999,"t":1730181600}
+{"o":0.0000015066,"h":0.000001516,"l":0.0000014605,"c":0.0000014668,"v":2960564.5948379999,"t":1730185200}
+{"o":0.0000014668,"h":0.0000014756,"l":0.000001445,"c":0.0000014633,"v":1770413.1933479998,"t":1730188800}
+{"o":0.0000014633,"h":0.0000014749,"l":0.0000014593,"c":0.0000014688,"v":3407.102612,"t":1730192400}
+{"o":0.0000014688,"h":0.0000015061,"l":0.0000014636,"c":0.0000014979,"v":3122745.7027070001,"t":1730196000}
+{"o":0.0000014979,"h":0.0000015228,"l":0.000001491,"c":0.0000015179,"v":1006588.906626,"t":1730199600}
+{"o":0.0000015179,"h":0.0000015322,"l":0.0000014713,"c":0.0000014895,"v":1629404.8900249999,"t":1730203200}
+{"o":0.0000014895,"h":0.0000015209,"l":0.0000014809,"c":0.0000015079,"v":2035460.2149070001,"t":1730206800}
+{"o":0.0000015079,"h":0.0000015201,"l":0.0000014815,"c":0.000001499,"v":2000000.0,"t":1730210400}
+{"o":0.000001499,"h":0.0000015188,"l":0.0000014854,"c":0.0000015033,"v":1181408.2728929999,"t":1730214000}
+{"o":0.0000015033,"h":0.000001545,"l":0.0000014734,"c":0.0000015156,"v":2836052.5915469998,"t":1730217600}
+{"o":0.0000015156,"h":0.0000015475,"l":0.0000015047,"c":0.0000015381,"v":163305.137847,"t":1730221200}
+{"o":0.0000015381,"h":0.0000015452,"l":0.000001528,"c":0.000001535,"v":0.0,"t":1730224800}
+{"o":0.000001535,"h":0.000001569,"l":0.0000014922,"c":0.0000015248,"v":772453.905421,"t":1730228400}
+{"o":0.0000015248,"h":0.0000016637,"l":0.0000014956,"c":0.0000015989,"v":13882830.9403179996,"t":1730232000}
+{"o":0.0000015989,"h":0.0000016055,"l":0.0000015377,"c":0.0000015453,"v":1045866.6121430001,"t":1730235600}
+{"o":0.0000015453,"h":0.0000015466,"l":0.0000013295,"c":0.0000013463,"v":22738836.4553459994,"t":1730239200}
+{"o":0.0000013463,"h":0.0000013641,"l":0.0000013422,"c":0.0000013598,"v":1363918.1691300001,"t":1730242800}
+{"o":0.0000013598,"h":0.0000013913,"l":0.0000013569,"c":0.000001375,"v":1884713.194352,"t":1730246400}
+{"o":0.000001375,"h":0.0000013916,"l":0.0000013643,"c":0.0000013681,"v":722570.71211,"t":1730250000}
+{"o":0.0000013681,"h":0.0000014008,"l":0.0000013604,"c":0.0000013959,"v":859772.152165,"t":1730253600}
+{"o":0.0000013959,"h":0.0000013984,"l":0.0000013779,"c":0.000001381,"v":990522.4323850001,"t":1730257200}
+{"o":0.000001381,"h":0.0000013971,"l":0.0000013751,"c":0.0000013884,"v":122448.173355,"t":1730260800}
+{"o":0.0000013884,"h":0.0000014124,"l":0.0000013771,"c":0.0000014081,"v":2195731.7238440001,"t":1730264400}
+{"o":0.0000014081,"h":0.000001419,"l":0.0000013936,"c":0.0000014096,"v":107125.311111,"t":1730268000}
+{"o":0.0000014096,"h":0.000001415,"l":0.0000013955,"c":0.0000014013,"v":69078.004629,"t":1730271600}
+{"o":0.0000014013,"h":0.0000014081,"l":0.0000013959,"c":0.0000014073,"v":0.0,"t":1730275200}
+{"o":0.0000014073,"h":0.0000014093,"l":0.0000013861,"c":0.0000013909,"v":1017034.935273,"t":1730278800}
+{"o":0.0000013909,"h":0.0000014055,"l":0.00000139,"c":0.0000014049,"v":483101.091503,"t":1730282400}
+{"o":0.0000014049,"h":0.0000014204,"l":0.0000013821,"c":0.0000013964,"v":35247.92728,"t":1730286000}
+{"o":0.0000013964,"h":0.0000014051,"l":0.0000013929,"c":0.0000013973,"v":0.0,"t":1730289600}
+{"o":0.0000013973,"h":0.0000014101,"l":0.0000013886,"c":0.0000013899,"v":0.0,"t":1730293200}
+{"o":0.0000013899,"h":0.0000013978,"l":0.0000013831,"c":0.0000013946,"v":0.0,"t":1730296800}
+{"o":0.0000013946,"h":0.000001423,"l":0.0000013487,"c":0.0000013646,"v":2840693.400287,"t":1730300400}
+{"o":0.0000013646,"h":0.0000013756,"l":0.000001354,"c":0.000001356,"v":0.0,"t":1730304000}
+{"o":0.000001356,"h":0.0000013607,"l":0.0000013321,"c":0.000001336,"v":1744934.244316,"t":1730307600}
+{"o":0.000001336,"h":0.0000014581,"l":0.0000013328,"c":0.0000014425,"v":17525723.9698290005,"t":1730311200}
+{"o":0.0000014425,"h":0.0000014487,"l":0.0000014173,"c":0.000001421,"v":819534.169214,"t":1730314800}
+{"o":0.000001421,"h":0.0000014304,"l":0.0000014005,"c":0.0000014021,"v":0.0,"t":1730318400}
+{"o":0.0000014021,"h":0.000001444,"l":0.0000013991,"c":0.0000014327,"v":10000.006702,"t":1730322000}
+{"o":0.0000014327,"h":0.0000014363,"l":0.0000013945,"c":0.0000013967,"v":2094631.726484,"t":1730325600}
+{"o":0.0000013967,"h":0.0000014014,"l":0.0000013902,"c":0.0000014006,"v":0.0,"t":1730329200}
+{"o":0.0000014006,"h":0.0000014032,"l":0.0000013397,"c":0.0000013491,"v":3338640.9139029998,"t":1730332800}
+{"o":0.0000013491,"h":0.0000013564,"l":0.0000013292,"c":0.0000013335,"v":821198.8967459999,"t":1730336400}
+{"o":0.0000013335,"h":0.0000013379,"l":0.0000013182,"c":0.000001327,"v":821261.31929,"t":1730340000}
+{"o":0.000001327,"h":0.000001627,"l":0.0000013249,"c":0.0000014634,"v":36419963.8711200058,"t":1730343600}
+{"o":0.0000014634,"h":0.0000014827,"l":0.0000013473,"c":0.0000013489,"v":11299027.4786059968,"t":1730347200}
+{"o":0.0000013489,"h":0.0000013681,"l":0.0000013323,"c":0.0000013384,"v":5027231.1185889998,"t":1730350800}
+{"o":0.0000013384,"h":0.0000013525,"l":0.000001325,"c":0.0000013383,"v":272490.121038,"t":1730354400}
+{"o":0.0000013383,"h":0.000001342,"l":0.0000013205,"c":0.0000013305,"v":1077185.9387769999,"t":1730358000}
+{"o":0.0000013305,"h":0.00000134,"l":0.0000013299,"c":0.0000013328,"v":0.0,"t":1730361600}
+{"o":0.0000013328,"h":0.0000013344,"l":0.0000013233,"c":0.0000013248,"v":0.0,"t":1730365200}
+{"o":0.0000013248,"h":0.0000014671,"l":0.0000013149,"c":0.0000014533,"v":8012475.3377339998,"t":1730368800}
+{"o":0.0000014533,"h":0.0000014672,"l":0.0000014506,"c":0.0000014628,"v":637132.270059,"t":1730372400}
+{"o":0.0000014628,"h":0.0000014729,"l":0.0000014419,"c":0.0000014518,"v":734105.8902040001,"t":1730376000}
+{"o":0.0000014518,"h":0.0000014807,"l":0.0000014279,"c":0.0000014492,"v":915313.1185549999,"t":1730379600}
+{"o":0.0000014492,"h":0.0000014765,"l":0.0000013958,"c":0.0000014097,"v":1544007.5011109998,"t":1730383200}
+{"o":0.0000014097,"h":0.0000014365,"l":0.0000013913,"c":0.000001431,"v":1895844.3088829999,"t":1730386800}
+{"o":0.000001431,"h":0.0000014472,"l":0.0000014184,"c":0.0000014425,"v":631055.9197720001,"t":1730390400}
+{"o":0.0000014425,"h":0.0000014532,"l":0.0000014299,"c":0.0000014443,"v":179973.103291,"t":1730394000}
+{"o":0.0000014443,"h":0.00000146,"l":0.0000013836,"c":0.0000013911,"v":3334807.7270109998,"t":1730397600}
+{"o":0.0000013911,"h":0.000001402,"l":0.0000013814,"c":0.0000013958,"v":450000.0,"t":1730401200}
+{"o":0.0000013958,"h":0.0000013986,"l":0.0000013276,"c":0.0000013332,"v":7042129.7985769995,"t":1730404800}
+{"o":0.0000013332,"h":0.0000013382,"l":0.0000012757,"c":0.0000012821,"v":524312.978734,"t":1730408400}
+{"o":0.0000012821,"h":0.0000013002,"l":0.00000115,"c":0.0000012241,"v":24568882.4324560016,"t":1730412000}
+{"o":0.0000012241,"h":0.0000012808,"l":0.0000011977,"c":0.0000012085,"v":15403433.3296780009,"t":1730415600}
+{"o":0.0000012085,"h":0.0000012109,"l":0.0000011449,"c":0.0000011484,"v":10375786.5598269999,"t":1730419200}
+{"o":0.0000011484,"h":0.0000011665,"l":0.0000011263,"c":0.0000011424,"v":1683019.3514390001,"t":1730422800}
+{"o":0.0000011424,"h":0.0000011556,"l":0.0000011204,"c":0.00000114,"v":750543.508656,"t":1730426400}
+{"o":0.00000114,"h":0.0000011675,"l":0.0000011351,"c":0.0000011455,"v":5265883.9231629996,"t":1730430000}
+{"o":0.0000011455,"h":0.0000011653,"l":0.0000011433,"c":0.0000011584,"v":1346416.3023999999,"t":1730433600}
+{"o":0.0000011584,"h":0.0000011623,"l":0.000001153,"c":0.0000011577,"v":310552.576456,"t":1730437200}
+{"o":0.0000011577,"h":0.0000011688,"l":0.0000011571,"c":0.0000011679,"v":68784.723217,"t":1730440800}
+{"o":0.0000011679,"h":0.000001171,"l":0.0000011516,"c":0.0000011539,"v":71434.760313,"t":1730444400}
+{"o":0.0000011539,"h":0.0000011683,"l":0.0000011495,"c":0.0000011666,"v":1284223.096131,"t":1730448000}
+{"o":0.0000011666,"h":0.0000011891,"l":0.0000011562,"c":0.0000011706,"v":3328129.5744780004,"t":1730451600}
+{"o":0.0000011706,"h":0.0000011944,"l":0.0000011581,"c":0.0000011855,"v":949003.678263,"t":1730455200}
+{"o":0.0000011855,"h":0.0000014554,"l":0.0000011816,"c":0.000001393,"v":22828724.386372,"t":1730458800}
+{"o":0.000001393,"h":0.0000014309,"l":0.0000013775,"c":0.0000014145,"v":2587168.5009629996,"t":1730462400}
+{"o":0.0000014145,"h":0.0000014189,"l":0.0000013496,"c":0.000001364,"v":3033885.8597030002,"t":1730466000}
+{"o":0.000001364,"h":0.0000015128,"l":0.0000013552,"c":0.0000014705,"v":19020781.205320999,"t":1730469600}
+{"o":0.0000014705,"h":0.0000015414,"l":0.0000013891,"c":0.0000014585,"v":1439847.91622,"t":1730473200}
+{"o":0.0000014585,"h":0.0000014943,"l":0.0000014026,"c":0.0000014129,"v":9076931.3183469996,"t":1730476800}
+{"o":0.0000014129,"h":0.0000015029,"l":0.0000013478,"c":0.0000013609,"v":18064821.7276830003,"t":1730480400}
+{"o":0.0000013609,"h":0.0000014968,"l":0.0000013557,"c":0.0000013809,"v":20593647.2202150039,"t":1730484000}
+{"o":0.0000013809,"h":0.0000013903,"l":0.0000013166,"c":0.0000013186,"v":5025937.6520029996,"t":1730487600}
+{"o":0.0000013186,"h":0.000001326,"l":0.0000013141,"c":0.0000013254,"v":0.0,"t":1730491200}
+{"o":0.0000013254,"h":0.0000014198,"l":0.0000013254,"c":0.0000014036,"v":7207457.3482330004,"t":1730494800}
+{"o":0.0000014036,"h":0.0000014425,"l":0.0000013559,"c":0.000001376,"v":22088217.3924579993,"t":1730498400}
+{"o":0.000001376,"h":0.000001379,"l":0.0000013159,"c":0.0000013181,"v":27298.942664,"t":1730502000}
+{"o":0.0000013181,"h":0.0000014016,"l":0.0000013077,"c":0.0000013945,"v":4954974.6155030001,"t":1730505600}
+{"o":0.0000013945,"h":0.0000013953,"l":0.0000013763,"c":0.0000013899,"v":1685114.9630440001,"t":1730509200}
+{"o":0.0000013899,"h":0.0000013916,"l":0.000001357,"c":0.0000013719,"v":1818182.9105410001,"t":1730512800}
+{"o":0.0000013719,"h":0.0000015928,"l":0.0000013701,"c":0.0000015628,"v":19675346.0995780043,"t":1730516400}
+{"o":0.0000015628,"h":0.000001589,"l":0.0000015454,"c":0.0000015786,"v":4545571.0800379999,"t":1730520000}
+{"o":0.0000015786,"h":0.0000015954,"l":0.0000015471,"c":0.000001584,"v":1742668.043081,"t":1730523600}
+{"o":0.000001584,"h":0.0000015897,"l":0.0000015669,"c":0.0000015745,"v":1175338.0983170001,"t":1730527200}
+{"o":0.0000015745,"h":0.0000015883,"l":0.0000015521,"c":0.0000015526,"v":1855319.7612739999,"t":1730530800}
+{"o":0.0000015526,"h":0.0000015646,"l":0.0000015381,"c":0.0000015501,"v":1711638.1391179999,"t":1730534400}
+{"o":0.0000015501,"h":0.000001569,"l":0.000001542,"c":0.0000015621,"v":729776.276447,"t":1730538000}
+{"o":0.0000015621,"h":0.0000015712,"l":0.0000015391,"c":0.0000015437,"v":896416.460846,"t":1730541600}
+{"o":0.0000015437,"h":0.0000015577,"l":0.0000013756,"c":0.0000013809,"v":23138255.537260998,"t":1730545200}
+{"o":0.0000013809,"h":0.000001391,"l":0.0000013665,"c":0.0000013792,"v":294042.6428720001,"t":1730548800}
+{"o":0.0000013792,"h":0.0000013991,"l":0.0000013614,"c":0.0000013752,"v":836839.5991209999,"t":1730552400}
+{"o":0.0000013752,"h":0.0000015881,"l":0.000001357,"c":0.0000015644,"v":15284402.3398150001,"t":1730556000}
+{"o":0.0000015644,"h":0.0000015766,"l":0.0000014352,"c":0.000001436,"v":8181252.1992629999,"t":1730559600}
+{"o":0.000001436,"h":0.0000014616,"l":0.0000014222,"c":0.0000014506,"v":464809.651274,"t":1730563200}
+{"o":0.0000014506,"h":0.0000014837,"l":0.0000014377,"c":0.0000014621,"v":3582426.0394200003,"t":1730566800}
+{"o":0.0000014621,"h":0.0000014708,"l":0.0000014424,"c":0.000001448,"v":363663.335325,"t":1730570400}
+{"o":0.000001448,"h":0.0000014597,"l":0.0000014353,"c":0.0000014388,"v":837147.850935,"t":1730574000}
+{"o":0.0000014388,"h":0.0000014723,"l":0.0000014195,"c":0.0000014566,"v":620839.007309,"t":1730577600}
+{"o":0.0000014566,"h":0.0000014611,"l":0.0000013468,"c":0.0000013526,"v":10028652.3201510012,"t":1730581200}
+{"o":0.0000013526,"h":0.0000014222,"l":0.0000013093,"c":0.0000014148,"v":9101189.7979940008,"t":1730584800}
+{"o":0.0000014148,"h":0.0000014225,"l":0.0000014128,"c":0.0000014128,"v":0.0,"t":1730588400}
+{"o":0.0000014128,"h":0.000001434,"l":0.000001409,"c":0.0000014339,"v":351220.766351,"t":1730592000}
+{"o":0.0000014339,"h":0.0000014536,"l":0.000001411,"c":0.0000014324,"v":3059538.9130990002,"t":1730595600}
+{"o":0.0000014324,"h":0.0000014631,"l":0.0000014282,"c":0.0000014474,"v":0.0,"t":1730599200}
+{"o":0.0000014474,"h":0.0000014595,"l":0.0000014244,"c":0.0000014336,"v":1142212.990404,"t":1730602800}
+{"o":0.0000014336,"h":0.0000014361,"l":0.000001369,"c":0.0000013731,"v":7469543.6185330003,"t":1730606400}
+{"o":0.0000013731,"h":0.0000013832,"l":0.0000012872,"c":0.0000013009,"v":3269901.1969920001,"t":1730610000}
+{"o":0.0000013009,"h":0.0000013048,"l":0.0000012618,"c":0.0000012871,"v":1587854.76654,"t":1730613600}
+{"o":0.0000012871,"h":0.0000013014,"l":0.00000128,"c":0.0000012971,"v":500000.0,"t":1730617200}
+{"o":0.0000012971,"h":0.0000013038,"l":0.0000012753,"c":0.0000012788,"v":1689706.9009529999,"t":1730620800}
+{"o":0.0000012788,"h":0.0000012879,"l":0.0000012748,"c":0.0000012854,"v":500000.0,"t":1730624400}
+{"o":0.0000012854,"h":0.0000012989,"l":0.0000012725,"c":0.0000012896,"v":46795.890891,"t":1730628000}
+{"o":0.0000012896,"h":0.0000013067,"l":0.0000012836,"c":0.0000013003,"v":939524.626397,"t":1730631600}
+{"o":0.0000013003,"h":0.0000013036,"l":0.0000012887,"c":0.0000012972,"v":94512.195122,"t":1730635200}
+{"o":0.0000012972,"h":0.0000013201,"l":0.0000012927,"c":0.0000013175,"v":0.0,"t":1730638800}
+{"o":0.0000013175,"h":0.0000013355,"l":0.0000012835,"c":0.0000013025,"v":473976.172319,"t":1730642400}
+{"o":0.0000013025,"h":0.0000013164,"l":0.0000012896,"c":0.0000012915,"v":969696.900199,"t":1730646000}
+{"o":0.0000012915,"h":0.0000013177,"l":0.0000012804,"c":0.0000013136,"v":2437004.278955,"t":1730649600}
+{"o":0.0000013136,"h":0.000001316,"l":0.0000012953,"c":0.000001303,"v":510433.10466,"t":1730653200}
+{"o":0.000001303,"h":0.0000013278,"l":0.00000129,"c":0.00000131,"v":580124.989922,"t":1730656800}
+{"o":0.00000131,"h":0.0000013108,"l":0.0000012905,"c":0.0000012925,"v":0.0,"t":1730660400}
+{"o":0.0000012925,"h":0.0000013174,"l":0.0000012783,"c":0.0000012951,"v":1399973.710244,"t":1730664000}
+{"o":0.0000012951,"h":0.0000012976,"l":0.0000012873,"c":0.0000012919,"v":0.0,"t":1730667600}
+{"o":0.0000012919,"h":0.000001304,"l":0.0000012877,"c":0.0000012972,"v":208774.770986,"t":1730671200}
+{"o":0.0000012972,"h":0.0000013052,"l":0.0000012872,"c":0.0000012918,"v":142371.994547,"t":1730674800}
+{"o":0.0000012918,"h":0.0000013085,"l":0.0000012918,"c":0.0000012991,"v":0.0,"t":1730678400}
+{"o":0.0000012991,"h":0.000001307,"l":0.0000012835,"c":0.000001294,"v":475718.297034,"t":1730682000}
+{"o":0.000001294,"h":0.0000013014,"l":0.0000012815,"c":0.0000012853,"v":231223.103574,"t":1730685600}
+{"o":0.0000012853,"h":0.0000013184,"l":0.0000012811,"c":0.0000013175,"v":21445.338916,"t":1730689200}
+{"o":0.0000013175,"h":0.0000013184,"l":0.0000012903,"c":0.0000012971,"v":519672.489932,"t":1730692800}
+{"o":0.0000012971,"h":0.0000013108,"l":0.0000012851,"c":0.0000012984,"v":2427827.97762,"t":1730696400}
+{"o":0.0000012984,"h":0.0000013022,"l":0.0000012885,"c":0.0000012895,"v":0.0,"t":1730700000}
+{"o":0.0000012895,"h":0.0000013119,"l":0.000001286,"c":0.0000013028,"v":183724.615934,"t":1730703600}
+{"o":0.0000013028,"h":0.0000013142,"l":0.0000012984,"c":0.0000013088,"v":0.0,"t":1730707200}
+{"o":0.0000013088,"h":0.0000013452,"l":0.000001298,"c":0.0000013158,"v":4524232.9925999995,"t":1730710800}
+{"o":0.0000013158,"h":0.0000013177,"l":0.0000013,"c":0.0000013028,"v":0.0,"t":1730714400}
+{"o":0.0000013028,"h":0.0000014831,"l":0.0000012919,"c":0.0000014681,"v":12293491.8947620019,"t":1730718000}
+{"o":0.0000014681,"h":0.0000014774,"l":0.0000014595,"c":0.0000014664,"v":676085.434594,"t":1730721600}
+{"o":0.0000014664,"h":0.0000014744,"l":0.0000014595,"c":0.0000014738,"v":0.0,"t":1730725200}
+{"o":0.0000014738,"h":0.0000014855,"l":0.0000014135,"c":0.0000014293,"v":1987105.6651640001,"t":1730728800}
+{"o":0.0000014293,"h":0.0000014378,"l":0.0000014045,"c":0.0000014084,"v":1038005.112542,"t":1730732400}
+{"o":0.0000014084,"h":0.0000014401,"l":0.0000014034,"c":0.0000014324,"v":185928.272397,"t":1730736000}
+{"o":0.0000014324,"h":0.0000014357,"l":0.0000013942,"c":0.0000014039,"v":515637.26571,"t":1730739600}
+{"o":0.0000014039,"h":0.0000014194,"l":0.0000012671,"c":0.0000012848,"v":9732437.7637339998,"t":1730743200}
+{"o":0.0000012848,"h":0.0000014049,"l":0.0000012764,"c":0.0000014001,"v":7836982.8426819993,"t":1730746800}
+{"o":0.0000014001,"h":0.0000014172,"l":0.0000013965,"c":0.0000014113,"v":0.0,"t":1730750400}
+{"o":0.0000014113,"h":0.0000014485,"l":0.0000013435,"c":0.0000013759,"v":2282070.932852,"t":1730754000}
+{"o":0.0000013759,"h":0.0000014001,"l":0.000001334,"c":0.0000013739,"v":732501.979763,"t":1730757600}
+{"o":0.0000013739,"h":0.0000013817,"l":0.0000013678,"c":0.0000013746,"v":0.0,"t":1730761200}
+{"o":0.0000013746,"h":0.0000013755,"l":0.0000013075,"c":0.0000013653,"v":15180088.8720190004,"t":1730764800}
+{"o":0.0000013653,"h":0.0000013799,"l":0.0000013563,"c":0.0000013612,"v":113195.352143,"t":1730768400}
+{"o":0.0000013612,"h":0.0000013642,"l":0.0000013536,"c":0.0000013622,"v":144553.177967,"t":1730772000}
+{"o":0.0000013622,"h":0.0000013712,"l":0.0000013496,"c":0.0000013502,"v":0.0,"t":1730775600}
+{"o":0.0000013502,"h":0.0000013734,"l":0.0000013431,"c":0.0000013681,"v":208634.68896,"t":1730779200}
+{"o":0.0000013681,"h":0.0000013726,"l":0.0000013374,"c":0.0000013401,"v":2000000.0,"t":1730782800}
+{"o":0.0000013401,"h":0.0000013471,"l":0.0000013377,"c":0.0000013389,"v":0.0,"t":1730786400}
+{"o":0.0000013389,"h":0.0000013404,"l":0.0000013266,"c":0.0000013297,"v":0.0,"t":1730790000}
+{"o":0.0000013297,"h":0.0000013419,"l":0.0000013256,"c":0.0000013349,"v":18473.242342,"t":1730793600}
+{"o":0.0000013349,"h":0.0000013411,"l":0.0000013282,"c":0.0000013385,"v":68383.693864,"t":1730797200}
+{"o":0.0000013385,"h":0.0000013449,"l":0.0000013376,"c":0.0000013391,"v":0.0,"t":1730800800}
+{"o":0.0000013391,"h":0.0000013394,"l":0.00000133,"c":0.0000013342,"v":0.0,"t":1730804400}
+{"o":0.0000013342,"h":0.0000013382,"l":0.0000012458,"c":0.0000012519,"v":6987176.538931,"t":1730808000}
+{"o":0.0000012519,"h":0.0000013355,"l":0.0000012436,"c":0.0000013109,"v":10752473.737737,"t":1730811600}
+{"o":0.0000013109,"h":0.0000014501,"l":0.0000012772,"c":0.0000013317,"v":16701348.4422479998,"t":1730815200}
+{"o":0.0000013317,"h":0.0000013564,"l":0.0000013123,"c":0.0000013365,"v":1274356.3808629999,"t":1730818800}
+{"o":0.0000013365,"h":0.00000135,"l":0.0000013126,"c":0.0000013148,"v":695820.246082,"t":1730822400}
+{"o":0.0000013148,"h":0.0000018712,"l":0.0000013092,"c":0.0000016638,"v":48633557.7950060144,"t":1730826000}
+{"o":0.0000016638,"h":0.0000016709,"l":0.0000016146,"c":0.000001646,"v":2622715.2741440004,"t":1730829600}
+{"o":0.000001646,"h":0.0000016797,"l":0.0000013775,"c":0.0000014494,"v":44512101.8581190109,"t":1730833200}
+{"o":0.0000014494,"h":0.0000014568,"l":0.0000014079,"c":0.0000014122,"v":1012947.590781,"t":1730836800}
+{"o":0.0000014122,"h":0.0000014285,"l":0.0000013752,"c":0.0000013931,"v":8770410.7396000009,"t":1730840400}
+{"o":0.0000013931,"h":0.0000014322,"l":0.0000013758,"c":0.0000014024,"v":210076.613224,"t":1730844000}
+{"o":0.0000014024,"h":0.0000014835,"l":0.0000013996,"c":0.0000014755,"v":6565083.9541820018,"t":1730847600}
+{"o":0.0000014755,"h":0.000001544,"l":0.0000014171,"c":0.0000014889,"v":2601483.4053180004,"t":1730851200}
+{"o":0.0000014889,"h":0.0000015009,"l":0.0000014638,"c":0.0000014811,"v":1125727.4614619999,"t":1730854800}
+{"o":0.0000014811,"h":0.0000015094,"l":0.0000014233,"c":0.000001449,"v":4135601.4640290001,"t":1730858400}
+{"o":0.000001449,"h":0.0000014777,"l":0.0000013904,"c":0.0000014246,"v":565230.9733909999,"t":1730862000}
+{"o":0.0000014246,"h":0.0000014803,"l":0.0000013985,"c":0.000001457,"v":133432.290569,"t":1730865600}
+{"o":0.000001457,"h":0.0000014788,"l":0.000001407,"c":0.0000014104,"v":600527.976997,"t":1730869200}
+{"o":0.0000014104,"h":0.000001456,"l":0.0000013834,"c":0.0000014305,"v":1341271.6816220002,"t":1730872800}
+{"o":0.0000014305,"h":0.000001481,"l":0.0000014077,"c":0.0000014563,"v":3791804.4663960007,"t":1730876400}
+{"o":0.0000014563,"h":0.0000014869,"l":0.000001419,"c":0.0000014447,"v":429373.428264,"t":1730880000}
+{"o":0.0000014447,"h":0.0000015108,"l":0.0000014296,"c":0.0000014785,"v":5285033.2520380002,"t":1730883600}
+{"o":0.0000014785,"h":0.0000014841,"l":0.0000014654,"c":0.0000014677,"v":4610.78416,"t":1730887200}
+{"o":0.0000014677,"h":0.0000014774,"l":0.0000014548,"c":0.0000014619,"v":10000.0,"t":1730890800}
+{"o":0.0000014619,"h":0.000001492,"l":0.0000014462,"c":0.0000014906,"v":610485.972462,"t":1730894400}
+{"o":0.0000014906,"h":0.0000015165,"l":0.0000014809,"c":0.0000014975,"v":1631469.5129799999,"t":1730898000}
+{"o":0.0000014975,"h":0.000001525,"l":0.000001464,"c":0.0000014929,"v":377191.124557,"t":1730901600}
+{"o":0.0000014929,"h":0.0000015245,"l":0.0000014655,"c":0.0000015142,"v":2084235.971748,"t":1730905200}
+{"o":0.0000015142,"h":0.0000015212,"l":0.0000015027,"c":0.0000015036,"v":953310.890566,"t":1730908800}
+{"o":0.0000015036,"h":0.0000015313,"l":0.0000014984,"c":0.0000015221,"v":658785.465804,"t":1730912400}
+{"o":0.0000015221,"h":0.0000015225,"l":0.0000014933,"c":0.0000014961,"v":611003.5255880001,"t":1730916000}
+{"o":0.0000014961,"h":0.0000016292,"l":0.0000014888,"c":0.0000016113,"v":8547839.658964999,"t":1730919600}
+{"o":0.0000016113,"h":0.000001633,"l":0.000001582,"c":0.0000015931,"v":2119310.0502920002,"t":1730923200}
+{"o":0.0000015931,"h":0.0000016527,"l":0.0000015722,"c":0.0000016192,"v":1401358.1927130001,"t":1730926800}
+{"o":0.0000016192,"h":0.0000017124,"l":0.0000015233,"c":0.0000015313,"v":18135276.5897739977,"t":1730930400}
+{"o":0.0000015313,"h":0.0000015513,"l":0.0000014494,"c":0.0000014699,"v":4321244.7040300006,"t":1730934000}
+{"o":0.0000014699,"h":0.0000015542,"l":0.0000014632,"c":0.0000015411,"v":5633726.7495869994,"t":1730937600}
+{"o":0.0000015411,"h":0.0000015806,"l":0.0000014975,"c":0.0000015441,"v":305662.566659,"t":1730941200}
+{"o":0.0000015441,"h":0.0000015937,"l":0.0000015236,"c":0.0000015353,"v":5764078.0802790001,"t":1730944800}
+{"o":0.0000015353,"h":0.0000016632,"l":0.0000015348,"c":0.0000016591,"v":6685483.8980440004,"t":1730948400}
+{"o":0.0000016591,"h":0.0000018257,"l":0.0000016502,"c":0.0000017025,"v":21456749.9389810003,"t":1730952000}
+{"o":0.0000017025,"h":0.0000017796,"l":0.0000016811,"c":0.00000172,"v":10158880.791884996,"t":1730955600}
+{"o":0.00000172,"h":0.0000017461,"l":0.0000014697,"c":0.000001486,"v":19720748.7199359983,"t":1730959200}
+{"o":0.000001486,"h":0.0000015014,"l":0.0000014767,"c":0.0000014883,"v":35719.093388,"t":1730962800}
+{"o":0.0000014883,"h":0.0000014892,"l":0.0000014637,"c":0.0000014677,"v":1260953.3415879998,"t":1730966400}
+{"o":0.0000014677,"h":0.0000014802,"l":0.0000014557,"c":0.0000014604,"v":383038.963665,"t":1730970000}
+{"o":0.0000014604,"h":0.0000014742,"l":0.0000014445,"c":0.0000014515,"v":591352.056644,"t":1730973600}
+{"o":0.0000014515,"h":0.0000014742,"l":0.0000014455,"c":0.0000014599,"v":916385.144249,"t":1730977200}
+{"o":0.0000014599,"h":0.0000014621,"l":0.0000014131,"c":0.0000014252,"v":2811635.021284,"t":1730980800}
+{"o":0.0000014252,"h":0.0000014405,"l":0.0000013301,"c":0.0000013464,"v":6321792.5446629999,"t":1730984400}
+{"o":0.0000013464,"h":0.0000013556,"l":0.0000013208,"c":0.0000013432,"v":1307210.583143,"t":1730988000}
+{"o":0.0000013432,"h":0.000001356,"l":0.000001202,"c":0.0000012025,"v":11669036.841390999,"t":1730991600}
+{"o":0.0000012025,"h":0.0000012479,"l":0.0000011816,"c":0.000001229,"v":2143933.2347499998,"t":1730995200}
+{"o":0.000001229,"h":0.0000014342,"l":0.0000011841,"c":0.0000013158,"v":25064186.7342089936,"t":1730998800}
+{"o":0.0000013158,"h":0.0000016377,"l":0.0000012581,"c":0.0000012864,"v":51418845.8379219994,"t":1731002400}
+{"o":0.0000012864,"h":0.0000013024,"l":0.0000012509,"c":0.000001252,"v":951719.927994,"t":1731006000}
+{"o":0.000001252,"h":0.0000013351,"l":0.0000012478,"c":0.0000013261,"v":5176050.8312810007,"t":1731009600}
+{"o":0.0000013261,"h":0.0000013323,"l":0.0000013085,"c":0.0000013203,"v":725553.781849,"t":1731013200}
+{"o":0.0000013203,"h":0.000001334,"l":0.0000012548,"c":0.000001265,"v":4870835.0722380001,"t":1731016800}
+{"o":0.000001265,"h":0.0000013107,"l":0.0000012551,"c":0.0000012887,"v":5315156.7827829998,"t":1731020400}
+{"o":0.0000012887,"h":0.0000013037,"l":0.0000012591,"c":0.0000012844,"v":1024002.906675,"t":1731024000}
+{"o":0.0000012844,"h":0.0000012938,"l":0.0000012643,"c":0.0000012763,"v":1871535.5678949999,"t":1731027600}
+{"o":0.0000012763,"h":0.0000012935,"l":0.0000012289,"c":0.0000012448,"v":2291394.4659660002,"t":1731031200}
+{"o":0.0000012448,"h":0.0000012466,"l":0.0000012285,"c":0.0000012307,"v":0.0,"t":1731034800}
+{"o":0.0000012307,"h":0.0000012349,"l":0.0000012258,"c":0.0000012324,"v":0.0,"t":1731038400}
+{"o":0.0000012324,"h":0.0000012505,"l":0.0000012149,"c":0.000001234,"v":1872980.010433,"t":1731042000}
+{"o":0.000001234,"h":0.0000012475,"l":0.0000012281,"c":0.0000012422,"v":440714.475791,"t":1731045600}
+{"o":0.0000012422,"h":0.0000012811,"l":0.0000012295,"c":0.0000012607,"v":2095650.817979,"t":1731049200}
+{"o":0.0000012607,"h":0.0000012758,"l":0.0000012606,"c":0.0000012689,"v":0.0,"t":1731052800}
+{"o":0.0000012689,"h":0.0000012809,"l":0.000001245,"c":0.0000012596,"v":640870.404394,"t":1731056400}
+{"o":0.0000012596,"h":0.0000012674,"l":0.0000012373,"c":0.0000012408,"v":390475.173439,"t":1731060000}
+{"o":0.0000012408,"h":0.0000012535,"l":0.0000012309,"c":0.0000012437,"v":968235.8397840001,"t":1731063600}
+{"o":0.0000012437,"h":0.0000012747,"l":0.0000012233,"c":0.0000012324,"v":5708269.8378480002,"t":1731067200}
+{"o":0.0000012324,"h":0.0000012351,"l":0.0000012013,"c":0.0000012099,"v":2200382.6588980001,"t":1731070800}
+{"o":0.0000012099,"h":0.0000012414,"l":0.0000010478,"c":0.0000010822,"v":17007796.9817809984,"t":1731074400}
+{"o":0.0000010822,"h":0.0000011163,"l":0.0000010679,"c":0.0000010931,"v":8901468.2040950004,"t":1731078000}
+{"o":0.0000010931,"h":0.0000011217,"l":0.0000010815,"c":0.0000011058,"v":798211.42826,"t":1731081600}
+{"o":0.0000011058,"h":0.000001118,"l":0.0000010921,"c":0.0000011016,"v":34229.456811,"t":1731085200}
+{"o":0.0000011016,"h":0.0000011057,"l":0.0000010827,"c":0.0000010948,"v":1363407.5821469999,"t":1731088800}
+{"o":0.0000010948,"h":0.0000011128,"l":0.0000010851,"c":0.0000011124,"v":2900022.8735989998,"t":1731092400}
+{"o":0.0000011124,"h":0.0000011288,"l":0.000001108,"c":0.0000011178,"v":273363.925675,"t":1731096000}
+{"o":0.0000011178,"h":0.0000011258,"l":0.0000009422,"c":0.0000009814,"v":34479706.732393004,"t":1731099600}
+{"o":0.0000009814,"h":0.0000010226,"l":0.0000009648,"c":0.0000010014,"v":12224848.9532600008,"t":1731103200}
+{"o":0.0000010014,"h":0.0000010051,"l":0.0000009879,"c":0.000000989,"v":1155064.0186040001,"t":1731106800}
+{"o":0.000000989,"h":0.0000010065,"l":0.0000009873,"c":0.0000010012,"v":2205830.841463,"t":1731110400}
+{"o":0.0000010012,"h":0.0000010155,"l":0.0000009992,"c":0.0000010087,"v":1468412.3960560001,"t":1731114000}
+{"o":0.0000010087,"h":0.0000010203,"l":0.0000009845,"c":0.0000009863,"v":2673069.0503290002,"t":1731117600}
+{"o":0.0000009863,"h":0.0000009928,"l":0.0000009797,"c":0.0000009853,"v":11623.414009,"t":1731121200}
+{"o":0.0000009853,"h":0.0000009923,"l":0.0000009804,"c":0.0000009897,"v":50541.51908,"t":1731124800}
+{"o":0.0000009897,"h":0.0000009907,"l":0.0000009792,"c":0.0000009835,"v":0.0,"t":1731128400}
+{"o":0.0000009835,"h":0.0000009858,"l":0.0000009628,"c":0.0000009706,"v":3144997.6262630001,"t":1731132000}
+{"o":0.0000009706,"h":0.0000009769,"l":0.0000009488,"c":0.0000009562,"v":873860.7447329999,"t":1731135600}
+{"o":0.0000009562,"h":0.0000009794,"l":0.0000009448,"c":0.0000009717,"v":3127711.3941890001,"t":1731139200}
+{"o":0.0000009717,"h":0.0000009918,"l":0.0000009664,"c":0.00000099,"v":1044678.215389,"t":1731142800}
+{"o":0.00000099,"h":0.0000010147,"l":0.0000009815,"c":0.0000010071,"v":1713223.9124990001,"t":1731146400}
+{"o":0.0000010071,"h":0.0000010291,"l":0.0000010061,"c":0.0000010247,"v":2186431.3615369997,"t":1731150000}
+{"o":0.0000010247,"h":0.0000010561,"l":0.0000009933,"c":0.0000010513,"v":9919842.3291690014,"t":1731153600}
+{"o":0.0000010513,"h":0.0000010619,"l":0.0000010422,"c":0.0000010604,"v":1252703.1027210001,"t":1731157200}
+{"o":0.0000010604,"h":0.0000010778,"l":0.000001052,"c":0.0000010601,"v":2379023.1547480002,"t":1731160800}
+{"o":0.0000010601,"h":0.0000010692,"l":0.0000010529,"c":0.0000010632,"v":460971.73834,"t":1731164400}
+{"o":0.0000010632,"h":0.0000010738,"l":0.0000010493,"c":0.0000010595,"v":198642.91079,"t":1731168000}
+{"o":0.0000010595,"h":0.0000010693,"l":0.000001003,"c":0.0000010031,"v":5367730.2469779998,"t":1731171600}
+{"o":0.0000010031,"h":0.0000010106,"l":0.0000009926,"c":0.0000009933,"v":2506021.1397839999,"t":1731175200}
+{"o":0.0000009933,"h":0.0000010018,"l":0.0000009738,"c":0.0000009829,"v":509886.698937,"t":1731178800}
+{"o":0.0000009829,"h":0.0000009854,"l":0.0000009668,"c":0.0000009764,"v":2134934.197625,"t":1731182400}
+{"o":0.0000009764,"h":0.0000010042,"l":0.0000009717,"c":0.0000009894,"v":14159337.0974440016,"t":1731186000}
+{"o":0.0000009894,"h":0.0000010054,"l":0.0000009742,"c":0.0000009833,"v":7528002.683939999,"t":1731189600}
+{"o":0.0000009833,"h":0.000000989,"l":0.0000009739,"c":0.0000009881,"v":200000.0,"t":1731193200}
+{"o":0.0000009881,"h":0.0000009941,"l":0.000000966,"c":0.0000009822,"v":527986.501978,"t":1731196800}
+{"o":0.0000009822,"h":0.0000009906,"l":0.0000009773,"c":0.0000009799,"v":116530.25019,"t":1731200400}
+{"o":0.0000009799,"h":0.0000010039,"l":0.0000009569,"c":0.0000009919,"v":492936.054605,"t":1731204000}
+{"o":0.0000009919,"h":0.0000009966,"l":0.0000009878,"c":0.0000009966,"v":0.0,"t":1731207600}
+{"o":0.0000009966,"h":0.000000999,"l":0.0000009666,"c":0.0000009681,"v":512923.410734,"t":1731211200}
+{"o":0.0000009681,"h":0.0000011411,"l":0.0000009493,"c":0.0000011236,"v":15691356.8299910016,"t":1731214800}
+{"o":0.0000011236,"h":0.000001135,"l":0.0000010937,"c":0.0000011021,"v":1908447.9179929998,"t":1731218400}
+{"o":0.0000011021,"h":0.0000011062,"l":0.0000010926,"c":0.0000011046,"v":227521.154442,"t":1731222000}
+{"o":0.0000011046,"h":0.0000011097,"l":0.0000010625,"c":0.0000010641,"v":3024608.7294579996,"t":1731225600}
+{"o":0.0000010641,"h":0.0000010669,"l":0.0000010161,"c":0.0000010202,"v":10236457.0682389997,"t":1731229200}
+{"o":0.0000010202,"h":0.0000010245,"l":0.0000010167,"c":0.0000010197,"v":0.0,"t":1731232800}
+{"o":0.0000010197,"h":0.0000010234,"l":0.0000009664,"c":0.0000010142,"v":4673494.6446679998,"t":1731236400}
+{"o":0.0000010142,"h":0.0000010359,"l":0.0000010025,"c":0.0000010265,"v":1774589.0076019999,"t":1731240000}
+{"o":0.0000010265,"h":0.0000010375,"l":0.0000010196,"c":0.0000010282,"v":581160.1863869999,"t":1731243600}
+{"o":0.0000010282,"h":0.0000010474,"l":0.0000009995,"c":0.0000010137,"v":281279.0,"t":1731247200}
+{"o":0.0000010137,"h":0.0000010342,"l":0.0000009866,"c":0.0000010066,"v":43648.771472,"t":1731250800}
+{"o":0.0000010066,"h":0.0000010179,"l":0.0000009985,"c":0.0000010048,"v":3276441.979082,"t":1731254400}
+{"o":0.0000010048,"h":0.0000010066,"l":0.0000009382,"c":0.0000009485,"v":6944281.0668549994,"t":1731258000}
+{"o":0.0000009485,"h":0.0000009601,"l":0.0000009202,"c":0.000000932,"v":5104148.2179549998,"t":1731261600}
+{"o":0.000000932,"h":0.0000009735,"l":0.0000009159,"c":0.0000009445,"v":7285766.5715109995,"t":1731265200}
+{"o":0.0000009445,"h":0.0000009735,"l":0.0000009405,"c":0.0000009735,"v":0.0,"t":1731268800}
+{"o":0.0000009735,"h":0.0000009983,"l":0.0000009412,"c":0.0000009584,"v":791906.0276760001,"t":1731272400}
+{"o":0.0000009584,"h":0.0000009663,"l":0.0000009252,"c":0.0000009491,"v":4513869.3856960004,"t":1731276000}
+{"o":0.0000009491,"h":0.0000011765,"l":0.0000009461,"c":0.0000010987,"v":45711296.5301819891,"t":1731279600}
+{"o":0.0000010987,"h":0.0000011047,"l":0.0000010721,"c":0.0000010742,"v":3581656.7943719998,"t":1731283200}
+{"o":0.0000010742,"h":0.0000010803,"l":0.0000010594,"c":0.0000010695,"v":113113.896589,"t":1731286800}
+{"o":0.0000010695,"h":0.0000010743,"l":0.0000010631,"c":0.0000010641,"v":0.0,"t":1731290400}
+{"o":0.0000010641,"h":0.0000010896,"l":0.0000010641,"c":0.0000010801,"v":612625.311864,"t":1731294000}
+{"o":0.0000010801,"h":0.0000011033,"l":0.0000009018,"c":0.0000009119,"v":21257726.4350300021,"t":1731297600}
+{"o":0.0000009119,"h":0.0000009334,"l":0.0000009033,"c":0.0000009174,"v":1119878.1628139999,"t":1731301200}
+{"o":0.0000009174,"h":0.0000009455,"l":0.0000009069,"c":0.0000009188,"v":3611484.7405729997,"t":1731304800}
+{"o":0.0000009188,"h":0.0000009296,"l":0.0000009092,"c":0.0000009209,"v":1541919.760339,"t":1731308400}
+{"o":0.0000009209,"h":0.0000009725,"l":0.0000009128,"c":0.0000009541,"v":3037821.6488600001,"t":1731312000}
+{"o":0.0000009541,"h":0.0000009793,"l":0.0000009393,"c":0.0000009526,"v":24623.447464,"t":1731315600}
+{"o":0.0000009526,"h":0.0000009741,"l":0.0000009251,"c":0.0000009422,"v":1125079.758896,"t":1731319200}
+{"o":0.0000009422,"h":0.0000009782,"l":0.0000009331,"c":0.0000009576,"v":1883567.4059780003,"t":1731322800}
+{"o":0.0000009576,"h":0.0000009854,"l":0.0000009456,"c":0.0000009711,"v":1418969.75651,"t":1731326400}
+{"o":0.0000009711,"h":0.0000009861,"l":0.0000009549,"c":0.0000009559,"v":3148381.534374,"t":1731330000}
+{"o":0.0000009559,"h":0.0000009673,"l":0.0000009398,"c":0.0000009479,"v":0.0,"t":1731333600}
+{"o":0.0000009479,"h":0.0000009574,"l":0.0000009388,"c":0.0000009458,"v":99000.0,"t":1731337200}
+{"o":0.0000009458,"h":0.0000009992,"l":0.000000933,"c":0.0000009907,"v":4864186.8399909995,"t":1731340800}
+{"o":0.0000009907,"h":0.0000010037,"l":0.0000009796,"c":0.0000009855,"v":0.0,"t":1731344400}
+{"o":0.0000009855,"h":0.0000010022,"l":0.0000009702,"c":0.0000009828,"v":1963009.6333250001,"t":1731348000}
+{"o":0.0000009828,"h":0.0000010102,"l":0.0000009673,"c":0.0000009811,"v":2458671.5266180001,"t":1731351600}
+{"o":0.0000009811,"h":0.0000010041,"l":0.0000009586,"c":0.0000009864,"v":605096.030475,"t":1731355200}
+{"o":0.0000009864,"h":0.0000010055,"l":0.0000009718,"c":0.0000009907,"v":2618670.5854090001,"t":1731358800}
+{"o":0.0000009907,"h":0.0000010064,"l":0.0000009548,"c":0.0000009575,"v":2380771.5749790003,"t":1731362400}
+{"o":0.0000009575,"h":0.000000988,"l":0.0000009341,"c":0.0000009614,"v":839564.1152250001,"t":1731366000}
+{"o":0.0000009614,"h":0.0000009917,"l":0.0000009463,"c":0.0000009562,"v":783330.2397949999,"t":1731369600}
+{"o":0.0000009562,"h":0.000000965,"l":0.0000009513,"c":0.000000962,"v":0.0,"t":1731373200}
+{"o":0.000000962,"h":0.0000009865,"l":0.0000009581,"c":0.0000009685,"v":142809.281819,"t":1731376800}
+{"o":0.0000009685,"h":0.0000009739,"l":0.0000009539,"c":0.0000009552,"v":0.0,"t":1731380400}
+{"o":0.0000009552,"h":0.0000009714,"l":0.0000009317,"c":0.0000009455,"v":4567499.6488290001,"t":1731384000}
+{"o":0.0000009455,"h":0.0000009581,"l":0.0000009103,"c":0.0000009263,"v":1181525.05773,"t":1731387600}
+{"o":0.0000009263,"h":0.0000009402,"l":0.0000009122,"c":0.000000929,"v":33828.807604,"t":1731391200}
+{"o":0.000000929,"h":0.00000096,"l":0.0000009209,"c":0.0000009456,"v":3232271.0876170001,"t":1731394800}
+{"o":0.0000009456,"h":0.0000010162,"l":0.0000009331,"c":0.0000009814,"v":10987982.2413970008,"t":1731398400}
+{"o":0.0000009814,"h":0.0000010231,"l":0.0000009478,"c":0.0000009934,"v":1771891.5733519997,"t":1731402000}
+{"o":0.0000009934,"h":0.0000010268,"l":0.0000009699,"c":0.0000009896,"v":506000.0,"t":1731405600}
+{"o":0.0000009896,"h":0.0000010035,"l":0.0000009409,"c":0.0000009613,"v":2286339.280057,"t":1731409200}
+{"o":0.0000009613,"h":0.000000991,"l":0.0000009493,"c":0.0000009797,"v":206950.89241,"t":1731412800}
+{"o":0.0000009797,"h":0.0000010097,"l":0.0000009417,"c":0.000000964,"v":951169.5029429999,"t":1731416400}
+{"o":0.000000964,"h":0.0000009859,"l":0.0000009277,"c":0.0000009483,"v":2348378.6144980001,"t":1731420000}
+{"o":0.0000009483,"h":0.000000965,"l":0.0000009351,"c":0.0000009488,"v":925609.5818929999,"t":1731423600}
+{"o":0.0000009488,"h":0.0000009699,"l":0.0000009216,"c":0.0000009472,"v":2044568.3208879998,"t":1731427200}
+{"o":0.0000009472,"h":0.00000096,"l":0.0000009228,"c":0.0000009376,"v":1718283.5177450001,"t":1731430800}
+{"o":0.0000009376,"h":0.000000952,"l":0.0000009121,"c":0.0000009326,"v":3655453.6968359998,"t":1731434400}
+{"o":0.0000009326,"h":0.0000009481,"l":0.0000009225,"c":0.0000009346,"v":109649.527076,"t":1731438000}
+{"o":0.0000009346,"h":0.0000009674,"l":0.0000009295,"c":0.0000009596,"v":3894207.4799500001,"t":1731441600}
+{"o":0.0000009596,"h":0.0000009815,"l":0.0000009525,"c":0.0000009563,"v":100204.794004,"t":1731445200}
+{"o":0.0000009563,"h":0.0000009683,"l":0.000000942,"c":0.0000009465,"v":0.0,"t":1731448800}
+{"o":0.0000009465,"h":0.000000977,"l":0.0000009463,"c":0.0000009758,"v":2418362.2270379998,"t":1731452400}
+{"o":0.0000009758,"h":0.000000982,"l":0.0000009686,"c":0.0000009809,"v":0.0,"t":1731456000}
+{"o":0.0000009809,"h":0.0000010039,"l":0.000000971,"c":0.0000009778,"v":21370.84247,"t":1731459600}
+{"o":0.0000009778,"h":0.0000010134,"l":0.0000009614,"c":0.0000009771,"v":506913.335534,"t":1731463200}
+{"o":0.0000009771,"h":0.0000009973,"l":0.0000009547,"c":0.0000009778,"v":3121645.2046110001,"t":1731466800}
+{"o":0.0000009778,"h":0.0000009897,"l":0.0000009446,"c":0.0000009572,"v":3121321.9736330002,"t":1731470400}
+{"o":0.0000009572,"h":0.0000009952,"l":0.0000009481,"c":0.0000009879,"v":748269.7478380001,"t":1731474000}
+{"o":0.0000009879,"h":0.0000010018,"l":0.0000009744,"c":0.000000995,"v":7435.958739,"t":1731477600}
+{"o":0.000000995,"h":0.0000009981,"l":0.0000009531,"c":0.0000009557,"v":2554267.5025289999,"t":1731481200}
+{"o":0.0000009557,"h":0.0000009694,"l":0.0000009462,"c":0.0000009605,"v":452181.7427,"t":1731484800}
+{"o":0.0000009605,"h":0.0000009635,"l":0.0000009455,"c":0.0000009579,"v":0.0,"t":1731488400}
+{"o":0.0000009579,"h":0.0000009701,"l":0.0000009484,"c":0.0000009567,"v":39159.855479,"t":1731492000}
+{"o":0.0000009567,"h":0.0000009651,"l":0.0000009463,"c":0.0000009563,"v":661038.498978,"t":1731495600}
+{"o":0.0000009563,"h":0.0000009645,"l":0.0000009501,"c":0.0000009545,"v":139489.419917,"t":1731499200}
+{"o":0.0000009545,"h":0.0000009996,"l":0.0000009192,"c":0.0000009688,"v":659631.650596,"t":1731502800}
+{"o":0.0000009688,"h":0.0000009846,"l":0.0000009319,"c":0.0000009425,"v":1606874.3823500001,"t":1731506400}
+{"o":0.0000009425,"h":0.0000009669,"l":0.0000009408,"c":0.0000009438,"v":0.0,"t":1731510000}
+{"o":0.0000009438,"h":0.0000009613,"l":0.0000009351,"c":0.0000009414,"v":105326.834875,"t":1731513600}
+{"o":0.0000009414,"h":0.0000017526,"l":0.0000009276,"c":0.000001231,"v":117066478.0935630053,"t":1731517200}
+{"o":0.000001231,"h":0.0000012437,"l":0.0000011222,"c":0.0000011379,"v":15219074.5505860001,"t":1731520800}
+{"o":0.0000011379,"h":0.000001359,"l":0.0000011346,"c":0.0000012798,"v":19883896.2871860042,"t":1731524400}
+{"o":0.0000012798,"h":0.0000012964,"l":0.0000012424,"c":0.0000012604,"v":1250247.8440960001,"t":1731528000}
+{"o":0.0000012604,"h":0.0000012961,"l":0.000001228,"c":0.0000012587,"v":2142114.632553,"t":1731531600}
+{"o":0.0000012587,"h":0.000001269,"l":0.0000012265,"c":0.0000012481,"v":1574485.0463139999,"t":1731535200}
+{"o":0.0000012481,"h":0.0000014996,"l":0.0000012172,"c":0.0000014668,"v":24542478.0709520057,"t":1731538800}
+{"o":0.0000014668,"h":0.0000016434,"l":0.0000014546,"c":0.0000015419,"v":14473222.2657060027,"t":1731542400}
+{"o":0.0000015419,"h":0.0000015558,"l":0.0000014884,"c":0.0000015194,"v":9932108.7894470003,"t":1731546000}
+{"o":0.0000015194,"h":0.0000015975,"l":0.0000015183,"c":0.0000015782,"v":4637167.1667260006,"t":1731549600}
+{"o":0.0000015782,"h":0.0000016149,"l":0.0000015373,"c":0.0000015663,"v":143448.787042,"t":1731553200}
+{"o":0.0000015663,"h":0.0000016601,"l":0.0000015602,"c":0.0000016059,"v":5623017.5126069998,"t":1731556800}
+{"o":0.0000016059,"h":0.0000016266,"l":0.0000015549,"c":0.000001564,"v":5019742.3434029995,"t":1731560400}
+{"o":0.000001564,"h":0.000001585,"l":0.0000014742,"c":0.0000015086,"v":1446249.537153,"t":1731564000}
+{"o":0.0000015086,"h":0.0000015141,"l":0.0000012712,"c":0.0000012919,"v":18267125.7243640013,"t":1731567600}
+{"o":0.0000012919,"h":0.0000012953,"l":0.0000012669,"c":0.0000012787,"v":716573.861149,"t":1731571200}
+{"o":0.0000012787,"h":0.0000012883,"l":0.0000012593,"c":0.0000012724,"v":504591.080035,"t":1731574800}
+{"o":0.0000012724,"h":0.0000013397,"l":0.0000012703,"c":0.0000012983,"v":5566337.2693479992,"t":1731578400}
+{"o":0.0000012983,"h":0.0000013221,"l":0.0000012778,"c":0.0000012885,"v":304940.149512,"t":1731582000}
+{"o":0.0000012885,"h":0.0000013026,"l":0.0000012767,"c":0.0000012834,"v":524250.41477,"t":1731585600}
+{"o":0.0000012834,"h":0.0000013142,"l":0.0000012447,"c":0.0000012656,"v":3569998.3357350002,"t":1731589200}
+{"o":0.0000012656,"h":0.0000012891,"l":0.000001128,"c":0.0000011678,"v":6830172.2007470001,"t":1731592800}
+{"o":0.0000011678,"h":0.0000012046,"l":0.0000011496,"c":0.0000011966,"v":4611726.5323599996,"t":1731596400}
+{"o":0.0000011966,"h":0.0000012132,"l":0.0000011397,"c":0.0000011559,"v":3984269.2736289999,"t":1731600000}
+{"o":0.0000011559,"h":0.0000011701,"l":0.0000011277,"c":0.0000011372,"v":122835.739025,"t":1731603600}
+{"o":0.0000011372,"h":0.0000011441,"l":0.0000010983,"c":0.0000011107,"v":3432854.7475930001,"t":1731607200}
+{"o":0.0000011107,"h":0.0000011111,"l":0.0000011014,"c":0.0000011043,"v":0.0,"t":1731610800}
+{"o":0.0000011043,"h":0.0000011838,"l":0.0000010959,"c":0.0000011761,"v":21499499.8285689987,"t":1731614400}
+{"o":0.0000011761,"h":0.0000011901,"l":0.000001163,"c":0.0000011768,"v":78823.444248,"t":1731618000}
+{"o":0.0000011768,"h":0.0000013054,"l":0.0000011707,"c":0.0000012847,"v":9906873.433180999,"t":1731621600}
+{"o":0.0000012847,"h":0.0000013278,"l":0.0000012747,"c":0.0000013035,"v":1242789.5438870001,"t":1731625200}
+{"o":0.0000013035,"h":0.0000013124,"l":0.0000011827,"c":0.0000011999,"v":9997284.2160149999,"t":1731628800}
+{"o":0.0000011999,"h":0.0000012087,"l":0.0000011712,"c":0.0000011776,"v":38813.64785,"t":1731632400}
+{"o":0.0000011776,"h":0.0000011983,"l":0.0000011684,"c":0.0000011853,"v":788124.759565,"t":1731636000}
+{"o":0.0000011853,"h":0.0000011927,"l":0.0000011822,"c":0.0000011918,"v":0.0,"t":1731639600}
+{"o":0.0000011918,"h":0.0000012185,"l":0.0000011609,"c":0.0000011799,"v":2906437.7999999998,"t":1731643200}
+{"o":0.0000011799,"h":0.0000011845,"l":0.0000011436,"c":0.0000011443,"v":7414.688654,"t":1731646800}
+{"o":0.0000011443,"h":0.0000011542,"l":0.0000011343,"c":0.0000011473,"v":307200.425493,"t":1731650400}
+{"o":0.0000011473,"h":0.0000011509,"l":0.0000011428,"c":0.0000011509,"v":0.0,"t":1731654000}
+{"o":0.0000011509,"h":0.0000011584,"l":0.0000011392,"c":0.0000011392,"v":0.0,"t":1731657600}
+{"o":0.0000011392,"h":0.0000011954,"l":0.000001128,"c":0.0000011842,"v":4628503.038226,"t":1731661200}
+{"o":0.0000011842,"h":0.0000012072,"l":0.0000011789,"c":0.0000012019,"v":19406.823925,"t":1731664800}
+{"o":0.0000012019,"h":0.0000013121,"l":0.0000011553,"c":0.000001304,"v":20223482.7387680002,"t":1731668400}
+{"o":0.000001304,"h":0.000001365,"l":0.0000012945,"c":0.0000013544,"v":716825.8033169999,"t":1731672000}
+{"o":0.0000013544,"h":0.0000013725,"l":0.0000013476,"c":0.0000013522,"v":1405011.505968,"t":1731675600}
+{"o":0.0000013522,"h":0.0000013815,"l":0.0000013175,"c":0.0000013416,"v":852359.139218,"t":1731679200}
+{"o":0.0000013416,"h":0.0000013721,"l":0.0000013224,"c":0.0000013433,"v":100000.0,"t":1731682800}
+{"o":0.0000013433,"h":0.00000137,"l":0.0000013231,"c":0.0000013472,"v":1009832.6738509999,"t":1731686400}
+{"o":0.0000013472,"h":0.0000013649,"l":0.0000013277,"c":0.0000013551,"v":128402.949783,"t":1731690000}
+{"o":0.0000013551,"h":0.0000013669,"l":0.0000013387,"c":0.0000013444,"v":180000.0,"t":1731693600}
+{"o":0.0000013444,"h":0.0000013477,"l":0.0000013107,"c":0.0000013269,"v":1600326.9256170001,"t":1731697200}
+{"o":0.0000013269,"h":0.0000013396,"l":0.0000013013,"c":0.0000013142,"v":54046.078584,"t":1731700800}
+{"o":0.0000013142,"h":0.0000013524,"l":0.0000012941,"c":0.0000013316,"v":37609.111144,"t":1731704400}
+{"o":0.0000013316,"h":0.0000013398,"l":0.0000013126,"c":0.0000013265,"v":1031999.225046,"t":1731708000}
+{"o":0.0000013265,"h":0.0000013267,"l":0.0000011185,"c":0.0000011283,"v":26478155.3518440016,"t":1731711600}
+{"o":0.0000011283,"h":0.0000011537,"l":0.0000011255,"c":0.0000011469,"v":1990139.305715,"t":1731715200}
+{"o":0.0000011469,"h":0.0000011555,"l":0.0000011372,"c":0.0000011472,"v":3565.923385,"t":1731718800}
+{"o":0.0000011472,"h":0.0000011492,"l":0.0000011397,"c":0.0000011457,"v":0.0,"t":1731722400}
+{"o":0.0000011457,"h":0.0000011461,"l":0.000001131,"c":0.0000011325,"v":0.0,"t":1731726000}
+{"o":0.0000011325,"h":0.0000011405,"l":0.0000011301,"c":0.0000011399,"v":0.0,"t":1731729600}
+{"o":0.0000011399,"h":0.0000011451,"l":0.0000011296,"c":0.0000011372,"v":371538.483471,"t":1731733200}
+{"o":0.0000011372,"h":0.0000011565,"l":0.0000011329,"c":0.0000011448,"v":28519.876498,"t":1731736800}
+{"o":0.0000011448,"h":0.0000011524,"l":0.0000011318,"c":0.0000011383,"v":1089344.4908709999,"t":1731740400}
+{"o":0.0000011383,"h":0.000001143,"l":0.000001117,"c":0.0000011284,"v":2073884.1536699999,"t":1731744000}
+{"o":0.0000011284,"h":0.0000011514,"l":0.0000011255,"c":0.0000011514,"v":839617.3175369999,"t":1731747600}
+{"o":0.0000011514,"h":0.0000011522,"l":0.0000011419,"c":0.0000011461,"v":8739.511101,"t":1731751200}
+{"o":0.0000011461,"h":0.0000012281,"l":0.0000011429,"c":0.0000012152,"v":7041105.3354439996,"t":1731754800}
+{"o":0.0000012152,"h":0.0000012299,"l":0.0000011961,"c":0.0000012099,"v":139061.989596,"t":1731758400}
+{"o":0.0000012099,"h":0.0000012181,"l":0.0000011992,"c":0.0000012172,"v":0.0,"t":1731762000}
+{"o":0.0000012172,"h":0.0000012244,"l":0.00000121,"c":0.0000012209,"v":0.0,"t":1731765600}
+{"o":0.0000012209,"h":0.0000012401,"l":0.0000011991,"c":0.0000012124,"v":1000.0,"t":1731769200}
+{"o":0.0000012124,"h":0.0000012216,"l":0.0000012053,"c":0.0000012141,"v":16417.005278,"t":1731772800}
+{"o":0.0000012141,"h":0.0000012227,"l":0.0000012038,"c":0.0000012121,"v":6676.721332,"t":1731776400}
+{"o":0.0000012121,"h":0.0000012395,"l":0.0000012041,"c":0.0000012312,"v":1332339.116803,"t":1731780000}
+{"o":0.0000012312,"h":0.000001235,"l":0.0000012285,"c":0.0000012327,"v":0.0,"t":1731783600}
+{"o":0.0000012327,"h":0.0000012412,"l":0.0000012022,"c":0.0000012105,"v":1969405.457777,"t":1731787200}
+{"o":0.0000012105,"h":0.0000012145,"l":0.0000011975,"c":0.0000012042,"v":253456.667767,"t":1731790800}
+{"o":0.0000012042,"h":0.0000012191,"l":0.0000011605,"c":0.0000011776,"v":6782955.9400930004,"t":1731794400}
+{"o":0.0000011776,"h":0.0000011787,"l":0.000001134,"c":0.0000011367,"v":1000000.0,"t":1731798000}
+{"o":0.0000011367,"h":0.0000011751,"l":0.0000011221,"c":0.000001164,"v":2503393.206584,"t":1731801600}
+{"o":0.000001164,"h":0.0000011822,"l":0.0000011542,"c":0.0000011723,"v":0.0,"t":1731805200}
+{"o":0.0000011723,"h":0.0000011942,"l":0.0000011429,"c":0.0000011593,"v":515494.454647,"t":1731808800}
+{"o":0.0000011593,"h":0.0000011657,"l":0.0000011293,"c":0.0000011301,"v":500000.0,"t":1731812400}
+{"o":0.0000011301,"h":0.0000011301,"l":0.0000010612,"c":0.0000010656,"v":0.0,"t":1731816000}
+{"o":0.0000010656,"h":0.000001184,"l":0.0000010456,"c":0.0000011576,"v":2043494.690561,"t":1731819600}
+{"o":0.0000011576,"h":0.0000011618,"l":0.0000011319,"c":0.0000011378,"v":224913.343263,"t":1731823200}
+{"o":0.0000011378,"h":0.000001152,"l":0.0000011356,"c":0.0000011479,"v":167436.045405,"t":1731826800}
+{"o":0.0000011479,"h":0.0000011701,"l":0.0000011253,"c":0.0000011674,"v":1365178.78997,"t":1731830400}
+{"o":0.0000011674,"h":0.0000011773,"l":0.0000011521,"c":0.0000011599,"v":287851.686131,"t":1731834000}
+{"o":0.0000011599,"h":0.0000011635,"l":0.0000011405,"c":0.0000011468,"v":1001806.107374,"t":1731837600}
+{"o":0.0000011468,"h":0.000001176,"l":0.0000011262,"c":0.0000011579,"v":14454.2752,"t":1731841200}
+{"o":0.0000013737,"h":0.0000013835,"l":0.0000013722,"c":0.0000013737,"v":52367.8366,"t":1724644800}
+{"o":0.0000013737,"h":0.0000013868,"l":0.000001373,"c":0.0000013858,"v":0.0,"t":1724648400}
+{"o":0.0000013858,"h":0.000001396,"l":0.0000013552,"c":0.0000013616,"v":2323090.2975269998,"t":1724652000}
+{"o":0.0000013616,"h":0.0000013675,"l":0.0000013508,"c":0.0000013543,"v":403349.35579,"t":1724655600}
+{"o":0.0000013543,"h":0.0000013566,"l":0.0000013407,"c":0.0000013486,"v":0.0,"t":1724659200}
+{"o":0.0000013486,"h":0.0000013596,"l":0.0000013411,"c":0.0000013416,"v":0.0,"t":1724662800}
+{"o":0.0000013416,"h":0.0000013438,"l":0.0000013289,"c":0.0000013363,"v":0.0,"t":1724666400}
+{"o":0.0000013363,"h":0.0000013453,"l":0.0000013308,"c":0.0000013437,"v":0.0,"t":1724670000}
+{"o":0.0000013437,"h":0.000001358,"l":0.0000013162,"c":0.0000013313,"v":1264662.4539990001,"t":1724673600}
+{"o":0.0000013313,"h":0.000001335,"l":0.0000013219,"c":0.0000013244,"v":0.0,"t":1724677200}
+{"o":0.0000013244,"h":0.0000013664,"l":0.000001304,"c":0.0000013459,"v":1294993.4430740001,"t":1724680800}
+{"o":0.0000013459,"h":0.0000013572,"l":0.0000013211,"c":0.0000013266,"v":1000000.0,"t":1724684400}
+{"o":0.0000013266,"h":0.0000013324,"l":0.0000010819,"c":0.0000010865,"v":27497337.9481830038,"t":1724688000}
+{"o":0.0000010865,"h":0.0000011355,"l":0.0000010783,"c":0.0000011221,"v":4718376.9818359995,"t":1724691600}
+{"o":0.0000011221,"h":0.0000011462,"l":0.0000010972,"c":0.0000011004,"v":2867826.287819,"t":1724695200}
+{"o":0.0000011004,"h":0.0000011096,"l":0.0000010995,"c":0.0000011067,"v":0.0,"t":1724698800}
+{"o":0.0000011067,"h":0.0000011216,"l":0.0000010977,"c":0.0000011116,"v":590591.8594899999,"t":1724702400}
+{"o":0.0000011116,"h":0.0000011286,"l":0.0000010845,"c":0.0000010976,"v":1665225.247244,"t":1724706000}
+{"o":0.0000010976,"h":0.0000011481,"l":0.0000010925,"c":0.0000011379,"v":4649728.9828600008,"t":1724709600}
+{"o":0.0000011379,"h":0.0000011427,"l":0.0000011319,"c":0.0000011402,"v":0.0,"t":1724713200}
+{"o":0.0000011402,"h":0.0000011408,"l":0.000001029,"c":0.0000010334,"v":10855757.6439190004,"t":1724716800}
+{"o":0.0000010334,"h":0.0000010342,"l":0.0000010135,"c":0.0000010181,"v":1325429.063444,"t":1724720400}
+{"o":0.0000010181,"h":0.0000010398,"l":0.0000010131,"c":0.0000010383,"v":2088038.7993070001,"t":1724724000}
+{"o":0.0000010383,"h":0.0000010437,"l":0.0000010206,"c":0.0000010212,"v":1013982.347227,"t":1724727600}
+{"o":0.0000010212,"h":0.0000010246,"l":0.0000010188,"c":0.000001021,"v":0.0,"t":1724731200}
+{"o":0.000001021,"h":0.0000010633,"l":0.000001014,"c":0.0000010577,"v":3554734.5302290004,"t":1724734800}
+{"o":0.0000010577,"h":0.0000010782,"l":0.0000010576,"c":0.0000010746,"v":1531041.606409,"t":1724738400}
+{"o":0.0000010746,"h":0.0000010822,"l":0.0000010694,"c":0.000001074,"v":475300.843486,"t":1724742000}
+{"o":0.000001074,"h":0.0000010845,"l":0.0000010717,"c":0.0000010827,"v":92949.157756,"t":1724745600}
+{"o":0.0000010827,"h":0.000001088,"l":0.0000010775,"c":0.0000010857,"v":0.0,"t":1724749200}
+{"o":0.0000010857,"h":0.0000011074,"l":0.0000010857,"c":0.0000011059,"v":0.0,"t":1724752800}
+{"o":0.0000011059,"h":0.0000011082,"l":0.0000010331,"c":0.0000010386,"v":4017053.0425129998,"t":1724756400}
+{"o":0.0000010386,"h":0.0000010488,"l":0.0000010328,"c":0.0000010341,"v":175398.25,"t":1724760000}
+{"o":0.0000010341,"h":0.0000010473,"l":0.0000010261,"c":0.0000010366,"v":124173.577541,"t":1724763600}
+{"o":0.0000010366,"h":0.0000010523,"l":0.0000010227,"c":0.0000010495,"v":141745.239904,"t":1724767200}
+{"o":0.0000010495,"h":0.0000010535,"l":0.0000010256,"c":0.0000010332,"v":241328.680461,"t":1724770800}
+{"o":0.0000010332,"h":0.0000010481,"l":0.0000010225,"c":0.0000010401,"v":963889.1629470001,"t":1724774400}
+{"o":0.0000010401,"h":0.0000010412,"l":0.0000010309,"c":0.0000010312,"v":0.0,"t":1724778000}
+{"o":0.0000010312,"h":0.0000010516,"l":0.0000010271,"c":0.0000010443,"v":203913.546447,"t":1724781600}
+{"o":0.0000010443,"h":0.0000010595,"l":0.0000010436,"c":0.0000010554,"v":1498498.6871850002,"t":1724785200}
+{"o":0.0000010554,"h":0.0000010623,"l":0.0000010546,"c":0.0000010618,"v":0.0,"t":1724788800}
+{"o":0.0000010618,"h":0.0000011089,"l":0.0000010463,"c":0.0000010811,"v":59545.00911,"t":1724792400}
+{"o":0.0000010811,"h":0.0000011217,"l":0.0000010325,"c":0.0000010467,"v":277840.406592,"t":1724796000}
+{"o":0.0000010467,"h":0.0000010667,"l":0.0000010421,"c":0.0000010495,"v":780898.255153,"t":1724799600}
+{"o":0.0000010495,"h":0.0000010601,"l":0.0000010233,"c":0.0000010301,"v":2810173.138855,"t":1724803200}
+{"o":0.0000010301,"h":0.0000010344,"l":0.0000010215,"c":0.0000010234,"v":0.0,"t":1724806800}
+{"o":0.0000010234,"h":0.0000010313,"l":0.0000010228,"c":0.0000010242,"v":0.0,"t":1724810400}
+{"o":0.0000010242,"h":0.0000010302,"l":0.0000010136,"c":0.0000010192,"v":14802.078694,"t":1724814000}
+{"o":0.0000010192,"h":0.0000010315,"l":0.0000010182,"c":0.0000010304,"v":65838.891542,"t":1724817600}
+{"o":0.0000010304,"h":0.0000010319,"l":0.0000010207,"c":0.0000010303,"v":0.0,"t":1724821200}
+{"o":0.0000010303,"h":0.0000010331,"l":0.0000010295,"c":0.000001032,"v":0.0,"t":1724824800}
+{"o":0.000001032,"h":0.0000010563,"l":0.0000010246,"c":0.0000010493,"v":46309.22313,"t":1724828400}
+{"o":0.0000010493,"h":0.0000010576,"l":0.0000010361,"c":0.0000010414,"v":0.0,"t":1724832000}
+{"o":0.0000010414,"h":0.0000010423,"l":0.0000010204,"c":0.0000010211,"v":0.0,"t":1724835600}
+{"o":0.0000010211,"h":0.0000011055,"l":0.0000010203,"c":0.0000011044,"v":7561578.6106380001,"t":1724839200}
+{"o":0.0000011044,"h":0.000001111,"l":0.0000010974,"c":0.0000011064,"v":30675.398181,"t":1724842800}
+{"o":0.0000011064,"h":0.0000011077,"l":0.0000010938,"c":0.0000011009,"v":271751.611175,"t":1724846400}
+{"o":0.0000011009,"h":0.0000011196,"l":0.000001099,"c":0.0000011192,"v":0.0,"t":1724850000}
+{"o":0.0000011192,"h":0.0000011289,"l":0.0000010754,"c":0.0000010994,"v":437882.838779,"t":1724853600}
+{"o":0.0000010994,"h":0.000001116,"l":0.0000010689,"c":0.0000010748,"v":2736401.0056909998,"t":1724857200}
+{"o":0.0000010748,"h":0.0000011054,"l":0.0000010382,"c":0.000001053,"v":1638356.8605520001,"t":1724860800}
+{"o":0.000001053,"h":0.000001072,"l":0.0000010498,"c":0.0000010683,"v":1753898.5862210002,"t":1724864400}
+{"o":0.0000010683,"h":0.0000010696,"l":0.0000010461,"c":0.0000010466,"v":1000000.0,"t":1724868000}
+{"o":0.0000010466,"h":0.0000010673,"l":0.0000010372,"c":0.0000010532,"v":2599080.2510320004,"t":1724871600}
+{"o":0.0000010532,"h":0.0000010612,"l":0.0000010258,"c":0.0000010413,"v":68858.437295,"t":1724875200}
+{"o":0.0000010413,"h":0.000001055,"l":0.0000010359,"c":0.0000010533,"v":1000000.0,"t":1724878800}
+{"o":0.0000010533,"h":0.0000010667,"l":0.0000010501,"c":0.0000010527,"v":66014.44095,"t":1724882400}
+{"o":0.0000010527,"h":0.0000010558,"l":0.0000010468,"c":0.0000010492,"v":0.0,"t":1724886000}
+{"o":0.0000010492,"h":0.0000010622,"l":0.0000010416,"c":0.0000010579,"v":85929.635888,"t":1724889600}
+{"o":0.0000010579,"h":0.0000010676,"l":0.0000010541,"c":0.0000010642,"v":0.0,"t":1724893200}
+{"o":0.0000010642,"h":0.000001068,"l":0.0000010515,"c":0.0000010522,"v":916333.101364,"t":1724896800}
+{"o":0.0000010522,"h":0.0000010766,"l":0.0000010455,"c":0.000001075,"v":2526450.436733,"t":1724900400}
+{"o":0.000001075,"h":0.0000010757,"l":0.0000010469,"c":0.0000010496,"v":2224828.9054310001,"t":1724904000}
+{"o":0.0000010496,"h":0.0000010516,"l":0.0000010433,"c":0.000001044,"v":0.0,"t":1724907600}
+{"o":0.000001044,"h":0.0000010453,"l":0.0000010361,"c":0.0000010404,"v":0.0,"t":1724911200}
+{"o":0.0000010404,"h":0.0000010558,"l":0.0000010384,"c":0.0000010546,"v":88895.644699,"t":1724914800}
+{"o":0.0000010546,"h":0.0000010566,"l":0.0000010403,"c":0.0000010411,"v":1088895.6446990001,"t":1724918400}
+{"o":0.0000010411,"h":0.0000010424,"l":0.000001035,"c":0.0000010396,"v":0.0,"t":1724922000}
+{"o":0.0000010396,"h":0.0000010537,"l":0.0000010359,"c":0.000001052,"v":1385925.094945,"t":1724925600}
+{"o":0.000001052,"h":0.0000010666,"l":0.0000010398,"c":0.0000010628,"v":94511.178116,"t":1724929200}
+{"o":0.0000010628,"h":0.0000010661,"l":0.0000010379,"c":0.0000010418,"v":1685342.4863170001,"t":1724932800}
+{"o":0.0000010418,"h":0.0000010475,"l":0.0000010398,"c":0.0000010418,"v":0.0,"t":1724936400}
+{"o":0.0000010418,"h":0.0000010472,"l":0.0000010306,"c":0.0000010346,"v":294201.326051,"t":1724940000}
+{"o":0.0000010346,"h":0.0000011162,"l":0.0000010204,"c":0.000001101,"v":6606026.2819839986,"t":1724943600}
+{"o":0.000001101,"h":0.0000011543,"l":0.0000010954,"c":0.0000011499,"v":4452505.2238440001,"t":1724947200}
+{"o":0.0000011499,"h":0.0000011545,"l":0.0000011464,"c":0.000001148,"v":0.0,"t":1724950800}
+{"o":0.000001148,"h":0.0000011917,"l":0.0000011478,"c":0.0000011868,"v":0.0,"t":1724954400}
+{"o":0.0000011868,"h":0.0000012032,"l":0.0000011738,"c":0.0000011819,"v":0.0,"t":1724958000}
+{"o":0.0000011819,"h":0.0000011907,"l":0.0000010905,"c":0.0000010995,"v":4491820.0373799996,"t":1724961600}
+{"o":0.0000010995,"h":0.0000011073,"l":0.0000010993,"c":0.0000011065,"v":0.0,"t":1724965200}
+{"o":0.0000011065,"h":0.0000011166,"l":0.0000011004,"c":0.0000011029,"v":0.0,"t":1724968800}
+{"o":0.0000011029,"h":0.0000011061,"l":0.0000010985,"c":0.0000011012,"v":0.0,"t":1724972400}
+{"o":0.0000011012,"h":0.0000011194,"l":0.0000010896,"c":0.000001113,"v":1183838.571557,"t":1724976000}
+{"o":0.000001113,"h":0.0000011207,"l":0.0000010977,"c":0.0000011042,"v":501501.757988,"t":1724979600}
+{"o":0.0000011042,"h":0.0000011161,"l":0.0000010927,"c":0.0000011004,"v":179919.023065,"t":1724983200}
+{"o":0.0000011004,"h":0.0000011103,"l":0.0000011001,"c":0.0000011073,"v":650728.150852,"t":1724986800}
+{"o":0.0000011073,"h":0.0000011253,"l":0.0000010981,"c":0.0000011218,"v":913829.753413,"t":1724990400}
+{"o":0.0000011218,"h":0.0000011377,"l":0.0000010957,"c":0.000001105,"v":1408433.341334,"t":1724994000}
+{"o":0.000001105,"h":0.0000011099,"l":0.0000010919,"c":0.0000010929,"v":0.0,"t":1724997600}
+{"o":0.0000010929,"h":0.0000011164,"l":0.0000010908,"c":0.0000011161,"v":1261898.8131319999,"t":1725001200}
+{"o":0.0000011161,"h":0.0000011163,"l":0.0000010999,"c":0.0000011033,"v":741439.0807319999,"t":1725004800}
+{"o":0.0000011033,"h":0.0000011045,"l":0.0000010969,"c":0.0000010988,"v":541779.576286,"t":1725008400}
+{"o":0.0000010988,"h":0.0000011031,"l":0.0000010972,"c":0.0000011014,"v":0.0,"t":1725012000}
+{"o":0.0000011014,"h":0.0000011235,"l":0.0000010953,"c":0.0000011213,"v":1935025.7893619998,"t":1725015600}
+{"o":0.0000011213,"h":0.0000011226,"l":0.0000010984,"c":0.0000011046,"v":785642.406476,"t":1725019200}
+{"o":0.0000011046,"h":0.0000011331,"l":0.0000010994,"c":0.0000011069,"v":1634896.383071,"t":1725022800}
+{"o":0.0000011069,"h":0.0000011412,"l":0.0000010884,"c":0.0000011254,"v":500000.0,"t":1725026400}
+{"o":0.0000011254,"h":0.0000011559,"l":0.0000011246,"c":0.0000011466,"v":0.0,"t":1725030000}
+{"o":0.0000011466,"h":0.0000011563,"l":0.0000011359,"c":0.0000011412,"v":0.0,"t":1725033600}
+{"o":0.0000011412,"h":0.0000011463,"l":0.0000010912,"c":0.0000010945,"v":18082.87931,"t":1725037200}
+{"o":0.0000010945,"h":0.0000011089,"l":0.0000010672,"c":0.0000010872,"v":500000.0,"t":1725040800}
+{"o":0.0000010872,"h":0.0000010996,"l":0.0000010872,"c":0.0000010958,"v":0.0,"t":1725044400}
+{"o":0.0000010958,"h":0.0000010985,"l":0.0000010908,"c":0.0000010924,"v":0.0,"t":1725048000}
+{"o":0.0000010924,"h":0.0000010942,"l":0.0000010874,"c":0.0000010919,"v":0.0,"t":1725051600}
+{"o":0.0000010919,"h":0.0000010923,"l":0.0000010798,"c":0.0000010824,"v":0.0,"t":1725055200}
+{"o":0.0000010824,"h":0.0000010972,"l":0.0000010751,"c":0.000001094,"v":61915.50992,"t":1725058800}
+{"o":0.000001094,"h":0.000001095,"l":0.0000010845,"c":0.0000010915,"v":0.0,"t":1725062400}
+{"o":0.0000010915,"h":0.000001095,"l":0.00000109,"c":0.0000010946,"v":0.0,"t":1725066000}
+{"o":0.0000010946,"h":0.0000011037,"l":0.0000010932,"c":0.000001099,"v":181679.503671,"t":1725069600}
+{"o":0.000001099,"h":0.0000011002,"l":0.0000010933,"c":0.0000010976,"v":0.0,"t":1725073200}
+{"o":0.0000010976,"h":0.0000010982,"l":0.000001093,"c":0.0000010938,"v":717.943138,"t":1725076800}
+{"o":0.0000010938,"h":0.0000011018,"l":0.0000010938,"c":0.0000011014,"v":0.0,"t":1725080400}
+{"o":0.0000011014,"h":0.0000011038,"l":0.0000010962,"c":0.0000010993,"v":0.0,"t":1725084000}
+{"o":0.0000010993,"h":0.0000011037,"l":0.0000010976,"c":0.0000011019,"v":0.0,"t":1725087600}
+{"o":0.0000011019,"h":0.0000011157,"l":0.0000011001,"c":0.0000011154,"v":0.0,"t":1725091200}
+{"o":0.0000011154,"h":0.0000011212,"l":0.0000010939,"c":0.0000010952,"v":11181.56688,"t":1725094800}
+{"o":0.0000010952,"h":0.0000010962,"l":0.000001088,"c":0.000001091,"v":0.0,"t":1725098400}
+{"o":0.000001091,"h":0.0000010985,"l":0.0000010891,"c":0.0000010967,"v":49223.899854,"t":1725102000}
+{"o":0.0000010967,"h":0.0000011002,"l":0.0000010944,"c":0.0000010976,"v":0.0,"t":1725105600}
+{"o":0.0000010976,"h":0.0000011255,"l":0.000001095,"c":0.000001105,"v":2720132.323386,"t":1725109200}
+{"o":0.000001105,"h":0.0000011071,"l":0.0000010994,"c":0.0000011018,"v":0.0,"t":1725112800}
+{"o":0.0000011018,"h":0.0000011188,"l":0.0000010941,"c":0.0000010948,"v":3032369.5497499993,"t":1725116400}
+{"o":0.0000010948,"h":0.0000011022,"l":0.0000010938,"c":0.0000010985,"v":0.0,"t":1725120000}
+{"o":0.0000010985,"h":0.0000011081,"l":0.0000010968,"c":0.0000011015,"v":0.0,"t":1725123600}
+{"o":0.0000011015,"h":0.000001105,"l":0.0000010952,"c":0.0000011042,"v":0.0,"t":1725127200}
+{"o":0.0000011042,"h":0.0000011108,"l":0.0000011034,"c":0.0000011079,"v":0.0,"t":1725130800}
+{"o":0.0000011079,"h":0.0000011118,"l":0.0000011029,"c":0.0000011046,"v":0.0,"t":1725134400}
+{"o":0.0000011046,"h":0.0000011068,"l":0.0000010969,"c":0.0000011,"v":0.0,"t":1725138000}
+{"o":0.0000011,"h":0.0000011049,"l":0.0000010976,"c":0.0000011046,"v":0.0,"t":1725141600}
+{"o":0.0000011046,"h":0.0000011087,"l":0.0000011024,"c":0.0000011049,"v":0.0,"t":1725145200}
+{"o":0.0000011049,"h":0.0000011078,"l":0.0000011026,"c":0.0000011047,"v":0.0,"t":1725148800}
+{"o":0.0000011047,"h":0.0000011221,"l":0.0000011035,"c":0.0000011192,"v":0.0,"t":1725152400}
+{"o":0.0000011192,"h":0.0000011257,"l":0.0000010865,"c":0.0000010866,"v":181679.503671,"t":1725156000}
+{"o":0.0000010866,"h":0.0000010887,"l":0.0000010826,"c":0.0000010855,"v":0.0,"t":1725159600}
+{"o":0.0000010855,"h":0.0000011036,"l":0.0000010855,"c":0.0000011004,"v":81839.186283,"t":1725163200}
+{"o":0.0000011004,"h":0.0000011229,"l":0.0000010989,"c":0.0000011185,"v":0.0,"t":1725166800}
+{"o":0.0000011185,"h":0.0000011191,"l":0.0000011081,"c":0.000001109,"v":0.0,"t":1725170400}
+{"o":0.000001109,"h":0.0000011142,"l":0.0000011064,"c":0.000001108,"v":0.0,"t":1725174000}
+{"o":0.000001108,"h":0.0000011218,"l":0.0000011077,"c":0.0000011202,"v":0.0,"t":1725177600}
+{"o":0.0000011202,"h":0.000001124,"l":0.0000011128,"c":0.0000011213,"v":0.0,"t":1725181200}
+{"o":0.0000011213,"h":0.0000011297,"l":0.0000011199,"c":0.0000011278,"v":0.0,"t":1725184800}
+{"o":0.0000011278,"h":0.0000011302,"l":0.000001115,"c":0.0000011157,"v":0.0,"t":1725188400}
+{"o":0.0000011157,"h":0.0000011242,"l":0.000001101,"c":0.0000011151,"v":861142.062435,"t":1725192000}
+{"o":0.0000011151,"h":0.0000011297,"l":0.00000111,"c":0.0000011108,"v":0.0,"t":1725195600}
+{"o":0.0000011108,"h":0.0000011238,"l":0.0000010912,"c":0.0000010977,"v":361142.062435,"t":1725199200}
+{"o":0.0000010977,"h":0.0000011137,"l":0.0000010736,"c":0.0000010908,"v":102370.31622,"t":1725202800}
+{"o":0.0000010908,"h":0.0000011097,"l":0.0000010872,"c":0.0000011018,"v":210796.321622,"t":1725206400}
+{"o":0.0000011018,"h":0.0000011107,"l":0.0000010974,"c":0.0000011046,"v":0.0,"t":1725210000}
+{"o":0.0000011046,"h":0.0000011254,"l":0.0000010833,"c":0.000001106,"v":45261.362222,"t":1725213600}
+{"o":0.000001106,"h":0.0000011106,"l":0.0000010965,"c":0.0000011021,"v":9049.836661,"t":1725217200}
+{"o":0.0000011021,"h":0.0000011088,"l":0.000001095,"c":0.0000011046,"v":0.0,"t":1725220800}
+{"o":0.0000011046,"h":0.00000112,"l":0.0000010757,"c":0.0000010852,"v":2328615.0258069998,"t":1725224400}
+{"o":0.0000010852,"h":0.0000011349,"l":0.0000010841,"c":0.0000011248,"v":0.0,"t":1725228000}
+{"o":0.0000011248,"h":0.0000011395,"l":0.0000010568,"c":0.0000010732,"v":53840.0,"t":1725231600}
+{"o":0.0000010732,"h":0.0000010938,"l":0.000001058,"c":0.0000010826,"v":1087729.322861,"t":1725235200}
+{"o":0.0000010826,"h":0.000001096,"l":0.0000010756,"c":0.0000010908,"v":77884.522694,"t":1725238800}
+{"o":0.0000010908,"h":0.0000011017,"l":0.0000010726,"c":0.0000010841,"v":367319.146916,"t":1725242400}
+{"o":0.0000010841,"h":0.0000010962,"l":0.0000010737,"c":0.0000010879,"v":919.239236,"t":1725246000}
+{"o":0.0000010879,"h":0.0000011127,"l":0.0000010846,"c":0.0000011107,"v":0.0,"t":1725249600}
+{"o":0.0000011107,"h":0.0000011112,"l":0.0000010898,"c":0.000001097,"v":0.0,"t":1725253200}
+{"o":0.000001097,"h":0.0000011039,"l":0.0000010919,"c":0.0000010998,"v":0.0,"t":1725256800}
+{"o":0.0000010998,"h":0.0000011165,"l":0.0000010948,"c":0.0000011098,"v":0.0,"t":1725260400}
+{"o":0.0000011098,"h":0.000001113,"l":0.0000010845,"c":0.0000010905,"v":0.0,"t":1725264000}
+{"o":0.0000010905,"h":0.000001098,"l":0.0000010746,"c":0.0000010757,"v":40.0,"t":1725267600}
+{"o":0.0000010757,"h":0.000001092,"l":0.0000010656,"c":0.000001086,"v":8075.114859,"t":1725271200}
+{"o":0.000001086,"h":0.00000109,"l":0.0000010807,"c":0.0000010879,"v":0.0,"t":1725274800}
+{"o":0.0000010879,"h":0.0000011012,"l":0.0000010823,"c":0.0000010964,"v":1024449.803799,"t":1725278400}
+{"o":0.0000010964,"h":0.0000011063,"l":0.0000010919,"c":0.0000011058,"v":0.0,"t":1725282000}
+{"o":0.0000011058,"h":0.0000011122,"l":0.0000010669,"c":0.0000010702,"v":650716.093371,"t":1725285600}
+{"o":0.0000010702,"h":0.0000010948,"l":0.0000010658,"c":0.0000010931,"v":34495.165174,"t":1725289200}
+{"o":0.0000010931,"h":0.0000010999,"l":0.0000010861,"c":0.0000010984,"v":0.0,"t":1725292800}
+{"o":0.0000010984,"h":0.0000010984,"l":0.0000010814,"c":0.0000010842,"v":55962.700723,"t":1725296400}
+{"o":0.0000010842,"h":0.0000010907,"l":0.0000010797,"c":0.0000010845,"v":0.0,"t":1725300000}
+{"o":0.0000010845,"h":0.0000010883,"l":0.0000010824,"c":0.0000010865,"v":0.0,"t":1725303600}
+{"o":0.0000010865,"h":0.0000010977,"l":0.0000010708,"c":0.0000010823,"v":201517.054328,"t":1725307200}
+{"o":0.0000010823,"h":0.0000011207,"l":0.0000010788,"c":0.0000011107,"v":7163376.2382479999,"t":1725310800}
+{"o":0.0000011107,"h":0.0000011123,"l":0.0000010856,"c":0.0000010887,"v":95306.025202,"t":1725314400}
+{"o":0.0000010887,"h":0.0000010991,"l":0.0000010841,"c":0.0000010963,"v":375089.297802,"t":1725318000}
+{"o":0.0000010963,"h":0.0000011204,"l":0.000001094,"c":0.0000011075,"v":1681784.6218370001,"t":1725321600}
+{"o":0.0000011075,"h":0.000001112,"l":0.0000011037,"c":0.0000011041,"v":0.0,"t":1725325200}
+{"o":0.0000011041,"h":0.0000011287,"l":0.0000010885,"c":0.0000011201,"v":403428.682993,"t":1725328800}
+{"o":0.0000011201,"h":0.0000011234,"l":0.0000011165,"c":0.0000011222,"v":0.0,"t":1725332400}
+{"o":0.0000011222,"h":0.0000011305,"l":0.0000011039,"c":0.0000011201,"v":80268.302654,"t":1725336000}
+{"o":0.0000011201,"h":0.000001124,"l":0.0000011052,"c":0.0000011173,"v":345015.822021,"t":1725339600}
+{"o":0.0000011173,"h":0.0000011296,"l":0.000001104,"c":0.0000011152,"v":109950.303011,"t":1725343200}
+{"o":0.0000011152,"h":0.0000011152,"l":0.0000010992,"c":0.0000011012,"v":299848.397085,"t":1725346800}
+{"o":0.0000011012,"h":0.0000011243,"l":0.0000011008,"c":0.0000011206,"v":2584.919544,"t":1725350400}
+{"o":0.0000011206,"h":0.0000011211,"l":0.0000011078,"c":0.0000011117,"v":33662.463765,"t":1725354000}
+{"o":0.0000011117,"h":0.0000011131,"l":0.0000011041,"c":0.0000011083,"v":59550.7699,"t":1725357600}
+{"o":0.0000011083,"h":0.0000011101,"l":0.0000011028,"c":0.0000011042,"v":110380.230411,"t":1725361200}
+{"o":0.0000011042,"h":0.0000011047,"l":0.0000010945,"c":0.0000011033,"v":0.0,"t":1725364800}
+{"o":0.0000011033,"h":0.0000011307,"l":0.0000011008,"c":0.0000011274,"v":0.0,"t":1725368400}
+{"o":0.0000011274,"h":0.0000011405,"l":0.0000010941,"c":0.000001105,"v":179501.533402,"t":1725372000}
+{"o":0.000001105,"h":0.0000011176,"l":0.0000010938,"c":0.0000011026,"v":39432.38864,"t":1725375600}
+{"o":0.0000011026,"h":0.0000011064,"l":0.0000010954,"c":0.0000011006,"v":0.0,"t":1725379200}
+{"o":0.0000011006,"h":0.0000011015,"l":0.0000010867,"c":0.0000010976,"v":1015741.980467,"t":1725382800}
+{"o":0.0000010976,"h":0.0000011007,"l":0.0000010876,"c":0.0000010896,"v":353756.111022,"t":1725386400}
+{"o":0.0000010896,"h":0.0000010914,"l":0.0000010795,"c":0.0000010901,"v":0.0,"t":1725390000}
+{"o":0.0000010901,"h":0.0000010971,"l":0.0000010848,"c":0.0000010931,"v":0.0,"t":1725393600}
+{"o":0.0000010931,"h":0.0000011037,"l":0.0000010816,"c":0.0000010866,"v":115368.284533,"t":1725397200}
+{"o":0.0000010866,"h":0.0000010928,"l":0.0000010847,"c":0.000001092,"v":0.0,"t":1725400800}
+{"o":0.000001092,"h":0.0000011123,"l":0.0000010913,"c":0.0000011083,"v":0.0,"t":1725404400}
+{"o":0.0000011083,"h":0.0000011397,"l":0.0000010792,"c":0.0000010982,"v":2896.281089,"t":1725408000}
+{"o":0.0000010982,"h":0.0000011346,"l":0.00000109,"c":0.0000010961,"v":0.0,"t":1725411600}
+{"o":0.0000010961,"h":0.0000011017,"l":0.00000109,"c":0.0000010937,"v":0.0,"t":1725415200}
+{"o":0.0000010937,"h":0.0000010945,"l":0.0000010865,"c":0.000001089,"v":0.0,"t":1725418800}
+{"o":0.000001089,"h":0.0000010958,"l":0.0000010868,"c":0.0000010879,"v":0.0,"t":1725422400}
+{"o":0.0000010879,"h":0.0000010987,"l":0.0000010879,"c":0.0000010968,"v":0.0,"t":1725426000}
+{"o":0.0000010968,"h":0.0000010968,"l":0.0000010792,"c":0.0000010849,"v":0.0,"t":1725429600}
+{"o":0.0000010849,"h":0.0000010854,"l":0.0000010585,"c":0.0000010676,"v":0.0,"t":1725433200}
+{"o":0.0000010676,"h":0.0000010718,"l":0.000001064,"c":0.0000010703,"v":0.0,"t":1725436800}
+{"o":0.0000010703,"h":0.0000010735,"l":0.0000010639,"c":0.0000010734,"v":0.0,"t":1725440400}
+{"o":0.0000010734,"h":0.0000010827,"l":0.000001071,"c":0.000001082,"v":0.0,"t":1725444000}
+{"o":0.000001082,"h":0.0000010855,"l":0.0000010754,"c":0.0000010822,"v":0.0,"t":1725447600}
+{"o":0.0000010822,"h":0.0000010869,"l":0.0000010733,"c":0.000001081,"v":0.0,"t":1725451200}
+{"o":0.000001081,"h":0.0000010873,"l":0.0000010742,"c":0.0000010755,"v":0.0,"t":1725454800}
+{"o":0.0000010755,"h":0.0000010812,"l":0.0000010404,"c":0.0000010465,"v":0.0,"t":1725458400}
+{"o":0.0000010465,"h":0.0000010553,"l":0.0000010362,"c":0.0000010392,"v":0.0,"t":1725462000}
+{"o":0.0000010392,"h":0.0000010966,"l":0.00000103,"c":0.0000010866,"v":382999.344806,"t":1725465600}
+{"o":0.0000010866,"h":0.0000010974,"l":0.0000010782,"c":0.0000010907,"v":45962.126557,"t":1725469200}
+{"o":0.0000010907,"h":0.0000010908,"l":0.0000010832,"c":0.0000010873,"v":0.0,"t":1725472800}
+{"o":0.0000010873,"h":0.0000010899,"l":0.0000010805,"c":0.0000010856,"v":0.0,"t":1725476400}
+{"o":0.0000010856,"h":0.0000010886,"l":0.0000010784,"c":0.0000010803,"v":0.0,"t":1725480000}
+{"o":0.0000010803,"h":0.0000010827,"l":0.0000010757,"c":0.0000010773,"v":0.0,"t":1725483600}
+{"o":0.0000010773,"h":0.0000010838,"l":0.000001074,"c":0.0000010787,"v":0.0,"t":1725487200}
+{"o":0.0000010787,"h":0.0000010855,"l":0.0000010765,"c":0.0000010829,"v":0.0,"t":1725490800}
+{"o":0.0000010829,"h":0.0000010884,"l":0.0000010763,"c":0.0000010883,"v":0.0,"t":1725494400}
+{"o":0.0000010883,"h":0.0000010883,"l":0.0000010772,"c":0.0000010808,"v":0.0,"t":1725498000}
+{"o":0.0000010808,"h":0.0000010877,"l":0.0000010783,"c":0.0000010869,"v":0.0,"t":1725501600}
+{"o":0.0000010869,"h":0.0000011018,"l":0.0000010869,"c":0.0000010991,"v":0.0,"t":1725505200}
+{"o":0.0000010991,"h":0.0000011015,"l":0.0000010659,"c":0.0000010809,"v":274383.044631,"t":1725508800}
+{"o":0.0000010809,"h":0.0000010913,"l":0.0000010797,"c":0.00000109,"v":0.0,"t":1725512400}
+{"o":0.00000109,"h":0.0000011027,"l":0.0000010878,"c":0.0000010925,"v":0.0,"t":1725516000}
+{"o":0.0000010925,"h":0.0000010945,"l":0.000001082,"c":0.0000010853,"v":92109.205164,"t":1725519600}
+{"o":0.0000010853,"h":0.0000010914,"l":0.0000010794,"c":0.0000010881,"v":0.0,"t":1725523200}
+{"o":0.0000010881,"h":0.0000010967,"l":0.0000010872,"c":0.0000010921,"v":0.0,"t":1725526800}
+{"o":0.0000010921,"h":0.0000010961,"l":0.0000010879,"c":0.0000010898,"v":0.0,"t":1725530400}
+{"o":0.0000010898,"h":0.0000010937,"l":0.0000010779,"c":0.0000010806,"v":18690.487164,"t":1725534000}
+{"o":0.0000010806,"h":0.0000010884,"l":0.000001065,"c":0.0000010709,"v":495648.248373,"t":1725537600}
+{"o":0.0000010709,"h":0.0000010727,"l":0.0000010587,"c":0.0000010617,"v":0.0,"t":1725541200}
+{"o":0.0000010617,"h":0.000001083,"l":0.0000010551,"c":0.0000010829,"v":0.0,"t":1725544800}
+{"o":0.0000010829,"h":0.0000011002,"l":0.0000010704,"c":0.0000010846,"v":2825.4842,"t":1725548400}
+{"o":0.0000010846,"h":0.0000010943,"l":0.0000010803,"c":0.0000010892,"v":0.0,"t":1725552000}
+{"o":0.0000010892,"h":0.0000010928,"l":0.0000010827,"c":0.0000010835,"v":0.0,"t":1725555600}
+{"o":0.0000010835,"h":0.0000010893,"l":0.0000010715,"c":0.000001076,"v":10000.0,"t":1725559200}
+{"o":0.000001076,"h":0.0000011018,"l":0.0000010754,"c":0.000001094,"v":0.0,"t":1725562800}
+{"o":0.000001094,"h":0.0000010974,"l":0.0000010801,"c":0.0000010859,"v":356108.542476,"t":1725566400}
+{"o":0.0000010859,"h":0.0000010862,"l":0.0000010745,"c":0.0000010763,"v":0.0,"t":1725570000}
+{"o":0.0000010763,"h":0.0000010852,"l":0.000001073,"c":0.0000010755,"v":0.0,"t":1725573600}
+{"o":0.0000010755,"h":0.0000010797,"l":0.0000010741,"c":0.0000010769,"v":0.0,"t":1725577200}
+{"o":0.0000010769,"h":0.0000010833,"l":0.000001073,"c":0.0000010764,"v":0.0,"t":1725580800}
+{"o":0.0000010764,"h":0.0000010821,"l":0.0000010667,"c":0.0000010697,"v":0.0,"t":1725584400}
+{"o":0.0000010697,"h":0.0000010722,"l":0.0000010597,"c":0.0000010617,"v":0.0,"t":1725588000}
+{"o":0.0000010617,"h":0.0000010662,"l":0.0000010591,"c":0.0000010662,"v":0.0,"t":1725591600}
+{"o":0.0000010662,"h":0.0000010688,"l":0.0000010621,"c":0.0000010683,"v":0.0,"t":1725595200}
+{"o":0.0000010683,"h":0.0000010757,"l":0.0000010661,"c":0.00000107,"v":0.0,"t":1725598800}
+{"o":0.00000107,"h":0.0000010742,"l":0.0000010683,"c":0.0000010698,"v":0.0,"t":1725602400}
+{"o":0.0000010698,"h":0.0000011035,"l":0.0000010694,"c":0.0000010875,"v":0.0,"t":1725606000}
+{"o":0.0000010875,"h":0.0000010886,"l":0.0000010743,"c":0.0000010798,"v":21252.119328,"t":1725609600}
+{"o":0.0000010798,"h":0.0000010813,"l":0.0000010708,"c":0.0000010722,"v":0.0,"t":1725613200}
+{"o":0.0000010722,"h":0.0000010725,"l":0.0000010586,"c":0.0000010633,"v":0.0,"t":1725616800}
+{"o":0.0000010633,"h":0.0000010865,"l":0.0000010617,"c":0.0000010779,"v":552494.084268,"t":1725620400}
+{"o":0.0000010779,"h":0.0000010826,"l":0.000001047,"c":0.0000010514,"v":0.0,"t":1725624000}
+{"o":0.0000010514,"h":0.0000011156,"l":0.0000010458,"c":0.0000011097,"v":110627.487052,"t":1725627600}
+{"o":0.0000011097,"h":0.0000011348,"l":0.0000011097,"c":0.0000011256,"v":0.0,"t":1725631200}
+{"o":0.0000011256,"h":0.0000011471,"l":0.0000011177,"c":0.0000011347,"v":0.0,"t":1725634800}
+{"o":0.0000011347,"h":0.0000011603,"l":0.0000010751,"c":0.000001091,"v":23764.781422,"t":1725638400}
+{"o":0.000001091,"h":0.0000010994,"l":0.0000010726,"c":0.0000010824,"v":38817.063607,"t":1725642000}
+{"o":0.0000010824,"h":0.0000011,"l":0.0000010811,"c":0.0000010988,"v":0.0,"t":1725645600}
+{"o":0.0000010988,"h":0.000001109,"l":0.0000010881,"c":0.0000010968,"v":0.0,"t":1725649200}
+{"o":0.0000010968,"h":0.0000011348,"l":0.000001089,"c":0.0000011314,"v":0.0,"t":1725652800}
+{"o":0.0000011314,"h":0.0000011373,"l":0.000001084,"c":0.000001084,"v":7369.801234,"t":1725656400}
+{"o":0.000001084,"h":0.0000010906,"l":0.0000010782,"c":0.0000010842,"v":0.0,"t":1725660000}
+{"o":0.0000010842,"h":0.0000010854,"l":0.0000010793,"c":0.0000010811,"v":0.0,"t":1725663600}
+{"o":0.0000010811,"h":0.0000010904,"l":0.0000010752,"c":0.0000010893,"v":36741.991568,"t":1725667200}
+{"o":0.0000010893,"h":0.0000010964,"l":0.0000010871,"c":0.0000010929,"v":0.0,"t":1725670800}
+{"o":0.0000010929,"h":0.0000010945,"l":0.0000010854,"c":0.0000010879,"v":0.0,"t":1725674400}
+{"o":0.0000010879,"h":0.0000010887,"l":0.0000009885,"c":0.0000009909,"v":9400000.0,"t":1725678000}
+{"o":0.0000009909,"h":0.0000009915,"l":0.0000009827,"c":0.0000009831,"v":0.0,"t":1725681600}
+{"o":0.0000009831,"h":0.0000009969,"l":0.0000009746,"c":0.0000009901,"v":381745.826768,"t":1725685200}
+{"o":0.0000009901,"h":0.0000009924,"l":0.0000009857,"c":0.0000009877,"v":100000.0,"t":1725688800}
+{"o":0.0000009877,"h":0.000000994,"l":0.0000009792,"c":0.0000009898,"v":100000.0,"t":1725692400}
+{"o":0.0000009898,"h":0.0000009959,"l":0.0000009886,"c":0.0000009913,"v":0.0,"t":1725696000}
+{"o":0.0000009913,"h":0.0000009963,"l":0.0000009808,"c":0.000000985,"v":353224.063282,"t":1725699600}
+{"o":0.000000985,"h":0.0000009868,"l":0.0000009818,"c":0.0000009868,"v":0.0,"t":1725703200}
+{"o":0.0000009868,"h":0.0000010148,"l":0.0000009825,"c":0.0000010126,"v":2867782.8415120002,"t":1725706800}
+{"o":0.0000010126,"h":0.00000102,"l":0.0000010063,"c":0.0000010168,"v":20868.927634,"t":1725710400}
+{"o":0.0000010168,"h":0.0000010255,"l":0.0000010057,"c":0.000001011,"v":398049.708882,"t":1725714000}
+{"o":0.000001011,"h":0.000001012,"l":0.0000010045,"c":0.0000010049,"v":0.0,"t":1725717600}
+{"o":0.0000010049,"h":0.0000010235,"l":0.0000009925,"c":0.0000010158,"v":236776.003484,"t":1725721200}
+{"o":0.0000010158,"h":0.0000010269,"l":0.0000010026,"c":0.0000010157,"v":164431.94036,"t":1725724800}
+{"o":0.0000010157,"h":0.0000010244,"l":0.0000010122,"c":0.0000010222,"v":39346.790805,"t":1725728400}
+{"o":0.0000010222,"h":0.0000010268,"l":0.0000010133,"c":0.0000010162,"v":0.0,"t":1725732000}
+{"o":0.0000010162,"h":0.0000010329,"l":0.000001006,"c":0.0000010262,"v":1149977.058745,"t":1725735600}
+{"o":0.0000010262,"h":0.0000010345,"l":0.0000010135,"c":0.0000010226,"v":91660.289038,"t":1725739200}
+{"o":0.0000010226,"h":0.0000010275,"l":0.0000010181,"c":0.0000010259,"v":0.0,"t":1725742800}
+{"o":0.0000010259,"h":0.000001034,"l":0.0000010124,"c":0.0000010165,"v":722897.7963469999,"t":1725746400}
+{"o":0.0000010165,"h":0.0000010193,"l":0.000001008,"c":0.000001009,"v":0.0,"t":1725750000}
+{"o":0.000001009,"h":0.0000010155,"l":0.0000010072,"c":0.0000010104,"v":0.0,"t":1725753600}
+{"o":0.0000010104,"h":0.0000010108,"l":0.0000010045,"c":0.0000010074,"v":0.0,"t":1725757200}
+{"o":0.0000010074,"h":0.0000010177,"l":0.0000010034,"c":0.0000010152,"v":26818.21239,"t":1725760800}
+{"o":0.0000010152,"h":0.0000010182,"l":0.0000010127,"c":0.0000010146,"v":0.0,"t":1725764400}
+{"o":0.0000010146,"h":0.0000010171,"l":0.0000010109,"c":0.0000010138,"v":14006.16314,"t":1725768000}
+{"o":0.0000010138,"h":0.0000010187,"l":0.0000010094,"c":0.0000010146,"v":764051.996523,"t":1725771600}
+{"o":0.0000010146,"h":0.0000010146,"l":0.0000010086,"c":0.0000010098,"v":29622.377032,"t":1725775200}
+{"o":0.0000010098,"h":0.0000010102,"l":0.0000009964,"c":0.0000010003,"v":0.0,"t":1725778800}
+{"o":0.0000010003,"h":0.0000010077,"l":0.0000009981,"c":0.0000010029,"v":92109.205164,"t":1725782400}
+{"o":0.0000010029,"h":0.000001004,"l":0.0000009939,"c":0.0000010036,"v":0.0,"t":1725786000}
+{"o":0.0000010036,"h":0.0000010224,"l":0.0000009957,"c":0.0000010002,"v":3200541.4466800001,"t":1725789600}
+{"o":0.0000010002,"h":0.0000010051,"l":0.000000998,"c":0.0000010045,"v":0.0,"t":1725793200}
+{"o":0.0000010045,"h":0.0000010158,"l":0.0000009689,"c":0.0000009802,"v":2865800.36833,"t":1725796800}
+{"o":0.0000009802,"h":0.0000009836,"l":0.0000009778,"c":0.0000009785,"v":0.0,"t":1725800400}
+{"o":0.0000009785,"h":0.0000009925,"l":0.0000009738,"c":0.0000009925,"v":1419914.5724510001,"t":1725804000}
+{"o":0.0000009925,"h":0.0000010002,"l":0.0000009896,"c":0.0000009992,"v":0.0,"t":1725807600}
+{"o":0.0000009992,"h":0.0000010001,"l":0.0000009752,"c":0.0000009798,"v":405030.229893,"t":1725811200}
+{"o":0.0000009798,"h":0.0000009844,"l":0.000000968,"c":0.0000009727,"v":37015.319166,"t":1725814800}
+{"o":0.0000009727,"h":0.0000009792,"l":0.000000972,"c":0.0000009777,"v":748000.0,"t":1725818400}
+{"o":0.0000009777,"h":0.0000009807,"l":0.0000009755,"c":0.0000009785,"v":0.0,"t":1725822000}
+{"o":0.0000009785,"h":0.0000009811,"l":0.0000009766,"c":0.0000009777,"v":0.0,"t":1725825600}
+{"o":0.0000009777,"h":0.0000009778,"l":0.0000009695,"c":0.0000009748,"v":0.0,"t":1725829200}
+{"o":0.0000009748,"h":0.000000978,"l":0.0000009563,"c":0.0000009736,"v":0.0,"t":1725832800}
+{"o":0.0000009736,"h":0.000000976,"l":0.0000009662,"c":0.0000009689,"v":948685.945674,"t":1725836400}
+{"o":0.0000009689,"h":0.0000009761,"l":0.0000009622,"c":0.0000009689,"v":0.0,"t":1725840000}
+{"o":0.0000009689,"h":0.0000009756,"l":0.0000009636,"c":0.0000009712,"v":0.0,"t":1725843600}
+{"o":0.0000009712,"h":0.0000009822,"l":0.0000009703,"c":0.0000009749,"v":0.0,"t":1725847200}
+{"o":0.0000009749,"h":0.0000009855,"l":0.0000009747,"c":0.0000009803,"v":0.0,"t":1725850800}
+{"o":0.0000009803,"h":0.0000009858,"l":0.0000009788,"c":0.0000009829,"v":0.0,"t":1725854400}
+{"o":0.0000009829,"h":0.0000009888,"l":0.0000009811,"c":0.0000009865,"v":0.0,"t":1725858000}
+{"o":0.0000009865,"h":0.0000009875,"l":0.0000009793,"c":0.0000009802,"v":0.0,"t":1725861600}
+{"o":0.0000009802,"h":0.0000009835,"l":0.0000009745,"c":0.0000009749,"v":0.0,"t":1725865200}
+{"o":0.0000009749,"h":0.0000009759,"l":0.0000009682,"c":0.0000009705,"v":0.0,"t":1725868800}
+{"o":0.0000009705,"h":0.000000975,"l":0.0000009626,"c":0.0000009737,"v":0.0,"t":1725872400}
+{"o":0.0000009737,"h":0.0000009758,"l":0.000000967,"c":0.0000009709,"v":0.0,"t":1725876000}
+{"o":0.0000009709,"h":0.0000009759,"l":0.0000009701,"c":0.0000009742,"v":0.0,"t":1725879600}
+{"o":0.0000009742,"h":0.000000981,"l":0.0000009666,"c":0.0000009681,"v":95836.346888,"t":1725883200}
+{"o":0.0000009681,"h":0.0000009727,"l":0.0000009613,"c":0.0000009647,"v":0.0,"t":1725886800}
+{"o":0.0000009647,"h":0.0000009857,"l":0.0000009619,"c":0.0000009841,"v":0.0,"t":1725890400}
+{"o":0.0000009841,"h":0.0000009857,"l":0.000000973,"c":0.0000009749,"v":0.0,"t":1725894000}
+{"o":0.0000009749,"h":0.0000009859,"l":0.0000009356,"c":0.0000009526,"v":499022.067939,"t":1725897600}
+{"o":0.0000009526,"h":0.0000009734,"l":0.0000009441,"c":0.0000009705,"v":61726.221511,"t":1725901200}
+{"o":0.0000009705,"h":0.0000009929,"l":0.0000009661,"c":0.0000009706,"v":5125598.1328379996,"t":1725904800}
+{"o":0.0000009706,"h":0.0000009718,"l":0.0000009565,"c":0.0000009577,"v":0.0,"t":1725908400}
+{"o":0.0000009577,"h":0.0000009668,"l":0.0000009556,"c":0.0000009599,"v":0.0,"t":1725912000}
+{"o":0.0000009599,"h":0.0000009754,"l":0.0000009434,"c":0.0000009701,"v":206382.351385,"t":1725915600}
+{"o":0.0000009701,"h":0.0000009953,"l":0.0000009651,"c":0.0000009917,"v":3459088.02147,"t":1725919200}
+{"o":0.0000009917,"h":0.0000010092,"l":0.0000009858,"c":0.0000010011,"v":22277.945791,"t":1725922800}
+{"o":0.0000010011,"h":0.0000010132,"l":0.000000985,"c":0.0000009937,"v":424009.675842,"t":1725926400}
+{"o":0.0000009937,"h":0.0000010017,"l":0.0000009925,"c":0.0000009991,"v":0.0,"t":1725930000}
+{"o":0.0000009991,"h":0.0000010028,"l":0.0000009882,"c":0.0000009894,"v":467532.384234,"t":1725933600}
+{"o":0.0000009894,"h":0.0000009941,"l":0.0000009848,"c":0.0000009893,"v":90000.0,"t":1725937200}
+{"o":0.0000009893,"h":0.0000009921,"l":0.0000009848,"c":0.000000989,"v":0.0,"t":1725940800}
+{"o":0.000000989,"h":0.0000009995,"l":0.000000977,"c":0.0000009867,"v":52275.245029,"t":1725944400}
+{"o":0.0000009867,"h":0.0000009929,"l":0.0000009867,"c":0.0000009916,"v":0.0,"t":1725948000}
+{"o":0.0000009916,"h":0.0000009931,"l":0.0000009816,"c":0.0000009837,"v":0.0,"t":1725951600}
+{"o":0.0000009837,"h":0.000000988,"l":0.00000098,"c":0.0000009862,"v":0.0,"t":1725955200}
+{"o":0.0000009862,"h":0.0000009893,"l":0.0000009836,"c":0.0000009871,"v":0.0,"t":1725958800}
+{"o":0.0000009871,"h":0.0000009906,"l":0.0000009825,"c":0.0000009842,"v":0.0,"t":1725962400}
+{"o":0.0000009842,"h":0.0000009866,"l":0.0000009809,"c":0.000000982,"v":0.0,"t":1725966000}
+{"o":0.000000982,"h":0.0000009887,"l":0.0000009795,"c":0.000000988,"v":0.0,"t":1725969600}
+{"o":0.000000988,"h":0.0000009958,"l":0.0000009872,"c":0.0000009907,"v":0.0,"t":1725973200}
+{"o":0.0000009907,"h":0.0000009931,"l":0.0000009764,"c":0.0000009827,"v":0.0,"t":1725976800}
+{"o":0.0000009827,"h":0.0000009898,"l":0.0000009739,"c":0.0000009897,"v":0.0,"t":1725980400}
+{"o":0.0000009897,"h":0.0000010047,"l":0.0000009804,"c":0.0000009835,"v":2863352.7562659997,"t":1725984000}
+{"o":0.0000009835,"h":0.0000009994,"l":0.0000009659,"c":0.0000009827,"v":4434512.4259740002,"t":1725987600}
+{"o":0.0000009827,"h":0.0000010227,"l":0.0000009564,"c":0.000001015,"v":4691710.3898060005,"t":1725991200}
+{"o":0.000001015,"h":0.0000010224,"l":0.0000009769,"c":0.0000009875,"v":5620046.3637540005,"t":1725994800}
+{"o":0.0000009875,"h":0.0000009944,"l":0.0000009807,"c":0.0000009944,"v":0.0,"t":1725998400}
+{"o":0.0000009944,"h":0.0000009983,"l":0.0000009917,"c":0.0000009967,"v":0.0,"t":1726002000}
+{"o":0.0000009967,"h":0.000001046,"l":0.0000009915,"c":0.0000010396,"v":4129006.1006800001,"t":1726005600}
+{"o":0.0000010396,"h":0.0000010442,"l":0.0000010386,"c":0.0000010424,"v":0.0,"t":1726009200}
+{"o":0.0000010424,"h":0.0000010461,"l":0.0000010353,"c":0.000001038,"v":387863.885965,"t":1726012800}
+{"o":0.000001038,"h":0.0000010555,"l":0.0000010235,"c":0.0000010403,"v":70989.656195,"t":1726016400}
+{"o":0.0000010403,"h":0.0000010408,"l":0.0000010325,"c":0.000001036,"v":0.0,"t":1726020000}
+{"o":0.000001036,"h":0.0000010411,"l":0.0000010352,"c":0.000001039,"v":0.0,"t":1726023600}
+{"o":0.000001039,"h":0.000001055,"l":0.000001039,"c":0.0000010496,"v":0.0,"t":1726027200}
+{"o":0.0000010496,"h":0.0000010586,"l":0.0000010266,"c":0.0000010343,"v":1973260.38656,"t":1726030800}
+{"o":0.0000010343,"h":0.0000010364,"l":0.0000010138,"c":0.0000010257,"v":5761445.0635589994,"t":1726034400}
+{"o":0.0000010257,"h":0.0000010265,"l":0.0000010187,"c":0.0000010197,"v":0.0,"t":1726038000}
+{"o":0.0000010197,"h":0.0000010377,"l":0.0000010196,"c":0.0000010347,"v":281241.105771,"t":1726041600}
+{"o":0.0000010347,"h":0.000001036,"l":0.0000010238,"c":0.0000010257,"v":400171.931082,"t":1726045200}
+{"o":0.0000010257,"h":0.0000010439,"l":0.0000010257,"c":0.0000010301,"v":0.0,"t":1726048800}
+{"o":0.0000010301,"h":0.0000010301,"l":0.0000010204,"c":0.0000010228,"v":0.0,"t":1726052400}
+{"o":0.0000010228,"h":0.0000010346,"l":0.0000010169,"c":0.0000010246,"v":2385.86135,"t":1726056000}
+{"o":0.0000010246,"h":0.0000010463,"l":0.0000010144,"c":0.0000010435,"v":0.0,"t":1726059600}
+{"o":0.0000010435,"h":0.000001055,"l":0.0000010203,"c":0.0000010237,"v":23190.645532,"t":1726063200}
+{"o":0.0000010237,"h":0.0000010281,"l":0.0000010027,"c":0.0000010119,"v":0.0,"t":1726066800}
+{"o":0.0000010119,"h":0.0000010126,"l":0.0000010019,"c":0.0000010054,"v":0.0,"t":1726070400}
+{"o":0.0000010054,"h":0.0000010479,"l":0.0000009944,"c":0.0000010389,"v":1904674.279296,"t":1726074000}
+{"o":0.0000010389,"h":0.0000010632,"l":0.0000010311,"c":0.0000010412,"v":649363.867628,"t":1726077600}
+{"o":0.0000010412,"h":0.000001046,"l":0.000001028,"c":0.0000010297,"v":290171.931082,"t":1726081200}
+{"o":0.0000010297,"h":0.0000010326,"l":0.0000010266,"c":0.0000010306,"v":0.0,"t":1726084800}
+{"o":0.0000010306,"h":0.0000010353,"l":0.0000010282,"c":0.0000010324,"v":0.0,"t":1726088400}
+{"o":0.0000010324,"h":0.0000010342,"l":0.0000010306,"c":0.0000010312,"v":0.0,"t":1726092000}
+{"o":0.0000010312,"h":0.0000010335,"l":0.0000010287,"c":0.0000010319,"v":0.0,"t":1726095600}
+{"o":0.0000010319,"h":0.0000010365,"l":0.0000010178,"c":0.0000010269,"v":20000.0,"t":1726099200}
+{"o":0.0000010269,"h":0.0000010269,"l":0.0000010173,"c":0.0000010179,"v":0.0,"t":1726102800}
+{"o":0.0000010179,"h":0.0000010187,"l":0.0000010086,"c":0.0000010131,"v":0.0,"t":1726106400}
+{"o":0.0000010131,"h":0.0000010158,"l":0.0000010088,"c":0.0000010114,"v":0.0,"t":1726110000}
+{"o":0.0000010114,"h":0.000001035,"l":0.000001007,"c":0.0000010337,"v":50000.0,"t":1726113600}
+{"o":0.0000010337,"h":0.0000010395,"l":0.0000010269,"c":0.0000010313,"v":602413.2281609999,"t":1726117200}
+{"o":0.0000010313,"h":0.000001036,"l":0.0000010201,"c":0.000001034,"v":0.0,"t":1726120800}
+{"o":0.000001034,"h":0.0000010351,"l":0.000001029,"c":0.0000010313,"v":0.0,"t":1726124400}
+{"o":0.0000010313,"h":0.0000010326,"l":0.0000010278,"c":0.0000010313,"v":0.0,"t":1726128000}
+{"o":0.0000010313,"h":0.0000010356,"l":0.0000010304,"c":0.0000010352,"v":0.0,"t":1726131600}
+{"o":0.0000010352,"h":0.0000010368,"l":0.0000010315,"c":0.0000010353,"v":482636.455454,"t":1726135200}
+{"o":0.0000010353,"h":0.0000010361,"l":0.0000010298,"c":0.0000010319,"v":0.0,"t":1726138800}
+{"o":0.0000010319,"h":0.0000010374,"l":0.0000010286,"c":0.0000010368,"v":0.0,"t":1726142400}
+{"o":0.0000010368,"h":0.0000010452,"l":0.0000010295,"c":0.0000010408,"v":266037.540129,"t":1726146000}
+{"o":0.0000010408,"h":0.0000010424,"l":0.0000010192,"c":0.000001038,"v":264572.6986,"t":1726149600}
+{"o":0.000001038,"h":0.0000010452,"l":0.0000009867,"c":0.0000010014,"v":4851358.8848000001,"t":1726153200}
+{"o":0.0000010014,"h":0.0000010017,"l":0.0000009824,"c":0.0000009862,"v":403699.996763,"t":1726156800}
+{"o":0.0000009862,"h":0.0000009883,"l":0.0000009791,"c":0.0000009802,"v":28348.801003,"t":1726160400}
+{"o":0.0000009802,"h":0.0000009851,"l":0.0000009774,"c":0.0000009815,"v":0.0,"t":1726164000}
+{"o":0.0000009815,"h":0.0000009851,"l":0.0000009771,"c":0.0000009802,"v":470000.0,"t":1726167600}
+{"o":0.0000009802,"h":0.0000009897,"l":0.00000097,"c":0.0000009729,"v":2021013.76254,"t":1726171200}
+{"o":0.0000009729,"h":0.0000009937,"l":0.0000009686,"c":0.0000009916,"v":1858429.7044989998,"t":1726174800}
+{"o":0.0000009916,"h":0.0000009919,"l":0.0000009808,"c":0.0000009853,"v":0.0,"t":1726178400}
+{"o":0.0000009853,"h":0.0000009888,"l":0.0000009608,"c":0.0000009639,"v":5547262.1604890004,"t":1726182000}
+{"o":0.0000009639,"h":0.0000010071,"l":0.0000009423,"c":0.0000010062,"v":7859263.8532379996,"t":1726185600}
+{"o":0.0000010062,"h":0.000001015,"l":0.0000009989,"c":0.0000010047,"v":36737.087839,"t":1726189200}
+{"o":0.0000010047,"h":0.0000010093,"l":0.0000010034,"c":0.0000010068,"v":14190.189716,"t":1726192800}
+{"o":0.0000010068,"h":0.0000010094,"l":0.0000010049,"c":0.000001009,"v":0.0,"t":1726196400}
+{"o":0.000001009,"h":0.0000011611,"l":0.0000010061,"c":0.0000011163,"v":27629187.6069879979,"t":1726200000}
+{"o":0.0000011163,"h":0.0000011165,"l":0.000001103,"c":0.0000011039,"v":1454966.4507559999,"t":1726203600}
+{"o":0.0000011039,"h":0.0000011118,"l":0.0000011039,"c":0.0000011118,"v":0.0,"t":1726207200}
+{"o":0.0000011118,"h":0.0000011121,"l":0.0000011048,"c":0.0000011054,"v":0.0,"t":1726210800}
+{"o":0.0000011054,"h":0.0000011115,"l":0.0000011044,"c":0.000001111,"v":0.0,"t":1726214400}
+{"o":0.000001111,"h":0.0000011132,"l":0.0000010855,"c":0.0000010962,"v":1682363.173774,"t":1726218000}
+{"o":0.0000010962,"h":0.000001101,"l":0.0000010857,"c":0.0000010875,"v":1233538.533456,"t":1726221600}
+{"o":0.0000010875,"h":0.0000011008,"l":0.0000010846,"c":0.0000010975,"v":106574.98962,"t":1726225200}
+{"o":0.0000010975,"h":0.0000011051,"l":0.0000010953,"c":0.0000010984,"v":0.0,"t":1726228800}
+{"o":0.0000010984,"h":0.0000011036,"l":0.0000010863,"c":0.0000010877,"v":18471.253798,"t":1726232400}
+{"o":0.0000010877,"h":0.0000011016,"l":0.0000010778,"c":0.0000010866,"v":21082.024198,"t":1726236000}
+{"o":0.0000010866,"h":0.0000011362,"l":0.0000010591,"c":0.0000011061,"v":2921647.5314820004,"t":1726239600}
+{"o":0.0000011061,"h":0.0000011113,"l":0.0000010959,"c":0.0000011073,"v":0.0,"t":1726243200}
+{"o":0.0000011073,"h":0.0000011193,"l":0.0000010971,"c":0.000001113,"v":1640604.64035,"t":1726246800}
+{"o":0.000001113,"h":0.0000011474,"l":0.0000011047,"c":0.0000011266,"v":2366254.532753,"t":1726250400}
+{"o":0.0000011266,"h":0.0000011711,"l":0.0000011223,"c":0.0000011667,"v":3092349.1350389998,"t":1726254000}
+{"o":0.0000011667,"h":0.0000011685,"l":0.0000011591,"c":0.0000011662,"v":45351.294946,"t":1726257600}
+{"o":0.0000011662,"h":0.0000011746,"l":0.000001153,"c":0.0000011595,"v":77946.323145,"t":1726261200}
+{"o":0.0000011595,"h":0.000001171,"l":0.0000011513,"c":0.0000011667,"v":342632.355534,"t":1726264800}
+{"o":0.0000011667,"h":0.0000011752,"l":0.0000011659,"c":0.0000011696,"v":0.0,"t":1726268400}
+{"o":0.0000011696,"h":0.0000011741,"l":0.0000011666,"c":0.0000011734,"v":0.0,"t":1726272000}
+{"o":0.0000011734,"h":0.0000011738,"l":0.0000011648,"c":0.0000011681,"v":0.0,"t":1726275600}
+{"o":0.0000011681,"h":0.0000011708,"l":0.0000011645,"c":0.0000011705,"v":0.0,"t":1726279200}
+{"o":0.0000011705,"h":0.0000011707,"l":0.0000011564,"c":0.0000011661,"v":0.0,"t":1726282800}
+{"o":0.0000011661,"h":0.0000012391,"l":0.0000011454,"c":0.000001239,"v":11671003.6303029992,"t":1726286400}
+{"o":0.000001239,"h":0.0000012545,"l":0.0000012367,"c":0.0000012538,"v":796052.1946010001,"t":1726290000}
+{"o":0.0000012538,"h":0.000001259,"l":0.0000011071,"c":0.0000011323,"v":18562867.2338039987,"t":1726293600}
+{"o":0.0000011323,"h":0.0000011365,"l":0.0000011317,"c":0.0000011359,"v":0.0,"t":1726297200}
+{"o":0.0000011359,"h":0.0000011428,"l":0.0000010967,"c":0.0000011014,"v":26355.09494,"t":1726300800}
+{"o":0.0000011014,"h":0.0000011026,"l":0.0000010974,"c":0.0000010975,"v":0.0,"t":1726304400}
+{"o":0.0000010975,"h":0.000001104,"l":0.0000010975,"c":0.0000011009,"v":141479.56266,"t":1726308000}
+{"o":0.0000011009,"h":0.0000011062,"l":0.0000011008,"c":0.0000011031,"v":0.0,"t":1726311600}
+{"o":0.0000011031,"h":0.0000011067,"l":0.0000010991,"c":0.0000011027,"v":112337.054589,"t":1726315200}
+{"o":0.0000011027,"h":0.0000011062,"l":0.0000011012,"c":0.0000011018,"v":0.0,"t":1726318800}
+{"o":0.0000011018,"h":0.0000011325,"l":0.0000010941,"c":0.0000011243,"v":1999086.156437,"t":1726322400}
+{"o":0.0000011243,"h":0.0000011309,"l":0.0000011239,"c":0.0000011285,"v":0.0,"t":1726326000}
+{"o":0.0000011285,"h":0.0000011298,"l":0.0000011148,"c":0.0000011187,"v":77121.783822,"t":1726329600}
+{"o":0.0000011187,"h":0.0000011232,"l":0.0000011187,"c":0.0000011225,"v":0.0,"t":1726333200}
+{"o":0.0000011225,"h":0.0000011331,"l":0.0000011213,"c":0.0000011226,"v":0.0,"t":1726336800}
+{"o":0.0000011226,"h":0.0000011264,"l":0.0000010276,"c":0.0000010306,"v":8607722.8041460011,"t":1726340400}
+{"o":0.0000010306,"h":0.0000010306,"l":0.0000010251,"c":0.0000010273,"v":0.0,"t":1726344000}
+{"o":0.0000010273,"h":0.0000010427,"l":0.000001025,"c":0.0000010417,"v":1576453.8658969998,"t":1726347600}
+{"o":0.0000010417,"h":0.0000010433,"l":0.000001039,"c":0.0000010404,"v":0.0,"t":1726351200}
+{"o":0.0000010404,"h":0.0000010419,"l":0.0000010389,"c":0.0000010403,"v":0.0,"t":1726354800}
+{"o":0.0000010403,"h":0.0000010414,"l":0.0000010358,"c":0.0000010379,"v":0.0,"t":1726358400}
+{"o":0.0000010379,"h":0.0000010398,"l":0.0000010349,"c":0.0000010353,"v":0.0,"t":1726362000}
+{"o":0.0000010353,"h":0.0000010527,"l":0.0000010345,"c":0.0000010501,"v":345663.683062,"t":1726365600}
+{"o":0.0000010501,"h":0.0000010558,"l":0.0000010492,"c":0.0000010557,"v":57922.723328,"t":1726369200}
+{"o":0.0000010557,"h":0.0000010596,"l":0.0000010544,"c":0.000001059,"v":0.0,"t":1726372800}
+{"o":0.000001059,"h":0.0000010617,"l":0.0000010505,"c":0.0000010593,"v":1355241.253338,"t":1726376400}
+{"o":0.0000010593,"h":0.0000011688,"l":0.0000010565,"c":0.0000011658,"v":8965210.3665459994,"t":1726380000}
+{"o":0.0000011658,"h":0.0000011703,"l":0.0000011658,"c":0.0000011683,"v":0.0,"t":1726383600}
+{"o":0.0000011683,"h":0.0000011731,"l":0.0000011041,"c":0.0000011075,"v":4614915.7412310001,"t":1726387200}
+{"o":0.0000011075,"h":0.0000011109,"l":0.0000011067,"c":0.00000111,"v":51403.0,"t":1726390800}
+{"o":0.00000111,"h":0.0000011147,"l":0.0000011092,"c":0.0000011139,"v":0.0,"t":1726394400}
+{"o":0.0000011139,"h":0.0000011203,"l":0.0000011013,"c":0.0000011042,"v":480000.0,"t":1726398000}
+{"o":0.0000011042,"h":0.0000011085,"l":0.0000011016,"c":0.0000011017,"v":0.0,"t":1726401600}
+{"o":0.0000011017,"h":0.000001105,"l":0.0000010978,"c":0.000001103,"v":0.0,"t":1726405200}
+{"o":0.000001103,"h":0.0000011122,"l":0.0000011012,"c":0.000001103,"v":0.0,"t":1726408800}
+{"o":0.000001103,"h":0.0000011066,"l":0.0000010971,"c":0.0000010997,"v":154411.851049,"t":1726412400}
+{"o":0.0000010997,"h":0.000001116,"l":0.0000010989,"c":0.0000011151,"v":0.0,"t":1726416000}
+{"o":0.0000011151,"h":0.0000011229,"l":0.0000011125,"c":0.0000011188,"v":0.0,"t":1726419600}
+{"o":0.0000011188,"h":0.0000011201,"l":0.0000010474,"c":0.000001053,"v":8964210.3665459994,"t":1726423200}
+{"o":0.000001053,"h":0.0000010552,"l":0.000001002,"c":0.0000010077,"v":342632.355534,"t":1726426800}
+{"o":0.0000010077,"h":0.0000010125,"l":0.0000010071,"c":0.0000010099,"v":0.0,"t":1726430400}
+{"o":0.0000010099,"h":0.0000010338,"l":0.0000010098,"c":0.0000010221,"v":1940169.7297129999,"t":1726434000}
+{"o":0.0000010221,"h":0.0000010292,"l":0.0000010218,"c":0.0000010238,"v":0.0,"t":1726437600}
+{"o":0.0000010238,"h":0.0000010353,"l":0.0000009856,"c":0.0000009928,"v":7081317.5300930003,"t":1726441200}
+{"o":0.0000009928,"h":0.0000009966,"l":0.0000009539,"c":0.000000959,"v":5818727.4328739997,"t":1726444800}
+{"o":0.000000959,"h":0.0000009689,"l":0.0000009417,"c":0.0000009485,"v":4739347.0201629996,"t":1726448400}
+{"o":0.0000009485,"h":0.0000009553,"l":0.0000009462,"c":0.0000009524,"v":0.0,"t":1726452000}
+{"o":0.0000009524,"h":0.000000953,"l":0.0000009447,"c":0.0000009451,"v":0.0,"t":1726455600}
+{"o":0.0000009451,"h":0.0000009459,"l":0.0000009424,"c":0.0000009451,"v":0.0,"t":1726459200}
+{"o":0.0000009451,"h":0.0000009455,"l":0.00000094,"c":0.0000009405,"v":0.0,"t":1726462800}
+{"o":0.0000009405,"h":0.0000009503,"l":0.0000009388,"c":0.0000009489,"v":403937.705426,"t":1726466400}
+{"o":0.0000009489,"h":0.0000009497,"l":0.0000009432,"c":0.0000009443,"v":0.0,"t":1726470000}
+{"o":0.0000009443,"h":0.000000949,"l":0.0000009361,"c":0.0000009443,"v":34549.470081,"t":1726473600}
+{"o":0.0000009443,"h":0.0000009507,"l":0.0000009311,"c":0.0000009414,"v":56444.526269,"t":1726477200}
+{"o":0.0000009414,"h":0.0000009428,"l":0.0000009312,"c":0.0000009332,"v":0.0,"t":1726480800}
+{"o":0.0000009332,"h":0.0000009353,"l":0.0000009317,"c":0.0000009341,"v":0.0,"t":1726484400}
+{"o":0.0000009341,"h":0.000000937,"l":0.000000931,"c":0.0000009356,"v":0.0,"t":1726488000}
+{"o":0.0000009356,"h":0.0000009394,"l":0.0000009266,"c":0.0000009272,"v":2001419.1358449999,"t":1726491600}
+{"o":0.0000009272,"h":0.0000009427,"l":0.0000009081,"c":0.0000009217,"v":2161406.1343760001,"t":1726495200}
+{"o":0.0000009217,"h":0.0000009242,"l":0.0000009085,"c":0.000000912,"v":9872.568198,"t":1726498800}
+{"o":0.000000912,"h":0.000000919,"l":0.0000009103,"c":0.000000919,"v":0.0,"t":1726502400}
+{"o":0.000000919,"h":0.0000009299,"l":0.0000008933,"c":0.0000008953,"v":796052.1946010001,"t":1726506000}
+{"o":0.0000008953,"h":0.0000009061,"l":0.0000008947,"c":0.0000009023,"v":32855.667538,"t":1726509600}
+{"o":0.0000009023,"h":0.0000009116,"l":0.0000008968,"c":0.0000009054,"v":8431.853351,"t":1726513200}
+{"o":0.0000009054,"h":0.0000009125,"l":0.0000009021,"c":0.0000009125,"v":0.0,"t":1726516800}
+{"o":0.0000009125,"h":0.000000915,"l":0.0000009029,"c":0.0000009044,"v":33626.197948,"t":1726520400}
+{"o":0.0000009044,"h":0.0000009116,"l":0.0000009043,"c":0.0000009102,"v":0.0,"t":1726524000}
+{"o":0.0000009102,"h":0.0000009102,"l":0.000000901,"c":0.0000009042,"v":0.0,"t":1726527600}
+{"o":0.0000009042,"h":0.0000009097,"l":0.000000901,"c":0.0000009094,"v":0.0,"t":1726531200}
+{"o":0.0000009094,"h":0.0000009123,"l":0.000000895,"c":0.0000008996,"v":419904.066865,"t":1726534800}
+{"o":0.0000008996,"h":0.0000009063,"l":0.000000893,"c":0.0000009021,"v":505987.695688,"t":1726538400}
+{"o":0.0000009021,"h":0.0000009027,"l":0.0000008968,"c":0.0000008989,"v":154140.971004,"t":1726542000}
+{"o":0.0000008989,"h":0.0000009017,"l":0.0000008965,"c":0.0000008978,"v":0.0,"t":1726545600}
+{"o":0.0000008978,"h":0.0000009058,"l":0.0000008873,"c":0.000000897,"v":16815.756577,"t":1726549200}
+{"o":0.000000897,"h":0.0000009182,"l":0.0000008963,"c":0.0000009179,"v":2455555.051223,"t":1726552800}
+{"o":0.0000009179,"h":0.0000009187,"l":0.0000009149,"c":0.0000009162,"v":0.0,"t":1726556400}
+{"o":0.0000009162,"h":0.0000009162,"l":0.0000009122,"c":0.0000009147,"v":0.0,"t":1726560000}
+{"o":0.0000009147,"h":0.0000009365,"l":0.0000009123,"c":0.0000009184,"v":1936120.4410940004,"t":1726563600}
+{"o":0.0000009184,"h":0.0000009289,"l":0.0000009127,"c":0.0000009255,"v":107980.029063,"t":1726567200}
+{"o":0.0000009255,"h":0.000000932,"l":0.0000009173,"c":0.0000009258,"v":107980.029063,"t":1726570800}
+{"o":0.0000009258,"h":0.0000009287,"l":0.0000009216,"c":0.0000009224,"v":0.0,"t":1726574400}
+{"o":0.0000009224,"h":0.0000009324,"l":0.0000009203,"c":0.0000009307,"v":0.0,"t":1726578000}
+{"o":0.0000009307,"h":0.0000009396,"l":0.0000009052,"c":0.0000009219,"v":431287.688219,"t":1726581600}
+{"o":0.0000009219,"h":0.0000009509,"l":0.0000009035,"c":0.0000009425,"v":2131453.4952179999,"t":1726585200}
+{"o":0.0000009425,"h":0.0000009609,"l":0.0000009405,"c":0.0000009585,"v":0.0,"t":1726588800}
+{"o":0.0000009585,"h":0.0000009601,"l":0.0000009493,"c":0.000000953,"v":0.0,"t":1726592400}
+{"o":0.000000953,"h":0.0000009613,"l":0.0000009508,"c":0.0000009578,"v":0.0,"t":1726596000}
+{"o":0.0000009578,"h":0.0000009682,"l":0.0000009459,"c":0.0000009533,"v":521185.108527,"t":1726599600}
+{"o":0.0000009533,"h":0.0000009564,"l":0.0000009336,"c":0.0000009385,"v":3058604.4487429997,"t":1726603200}
+{"o":0.0000009385,"h":0.0000009386,"l":0.0000009331,"c":0.0000009346,"v":0.0,"t":1726606800}
+{"o":0.0000009346,"h":0.0000009406,"l":0.0000009346,"c":0.0000009403,"v":0.0,"t":1726610400}
+{"o":0.0000009403,"h":0.0000009441,"l":0.0000009403,"c":0.0000009415,"v":0.0,"t":1726614000}
+{"o":0.0000009415,"h":0.000000951,"l":0.000000929,"c":0.0000009314,"v":2002150.3134880001,"t":1726617600}
+{"o":0.0000009314,"h":0.0000009358,"l":0.0000009292,"c":0.0000009341,"v":0.0,"t":1726621200}
+{"o":0.0000009341,"h":0.0000009351,"l":0.0000009061,"c":0.0000009061,"v":2442596.6127999998,"t":1726624800}
+{"o":0.0000009061,"h":0.0000009099,"l":0.0000009009,"c":0.0000009092,"v":70099.454289,"t":1726628400}
+{"o":0.0000009092,"h":0.0000009166,"l":0.0000009081,"c":0.0000009132,"v":0.0,"t":1726632000}
+{"o":0.0000009132,"h":0.0000009166,"l":0.0000009127,"c":0.0000009139,"v":0.0,"t":1726635600}
+{"o":0.0000009139,"h":0.000000921,"l":0.0000009113,"c":0.0000009121,"v":0.0,"t":1726639200}
+{"o":0.0000009121,"h":0.0000009129,"l":0.0000009102,"c":0.0000009116,"v":0.0,"t":1726642800}
+{"o":0.0000009116,"h":0.0000009167,"l":0.0000009035,"c":0.0000009077,"v":11021.08796,"t":1726646400}
+{"o":0.0000009077,"h":0.0000009185,"l":0.0000009016,"c":0.0000009128,"v":41362.579857,"t":1726650000}
+{"o":0.0000009128,"h":0.0000009209,"l":0.0000009103,"c":0.0000009114,"v":0.0,"t":1726653600}
+{"o":0.0000009114,"h":0.0000009136,"l":0.0000009081,"c":0.0000009114,"v":0.0,"t":1726657200}
+{"o":0.0000009114,"h":0.0000009159,"l":0.0000009069,"c":0.0000009077,"v":0.0,"t":1726660800}
+{"o":0.0000009077,"h":0.0000009199,"l":0.000000905,"c":0.0000009166,"v":0.0,"t":1726664400}
+{"o":0.0000009166,"h":0.0000009231,"l":0.0000009149,"c":0.0000009217,"v":0.0,"t":1726668000}
+{"o":0.0000009217,"h":0.000000928,"l":0.0000008933,"c":0.000000899,"v":1400000.0005979999,"t":1726671600}
+{"o":0.000000899,"h":0.0000009022,"l":0.0000008897,"c":0.000000891,"v":0.0,"t":1726675200}
+{"o":0.000000891,"h":0.0000008978,"l":0.0000008847,"c":0.0000008883,"v":0.0,"t":1726678800}
+{"o":0.0000008883,"h":0.0000008901,"l":0.0000008627,"c":0.0000008737,"v":0.0,"t":1726682400}
+{"o":0.0000008737,"h":0.000000904,"l":0.0000008737,"c":0.0000009009,"v":1173762.8164959999,"t":1726686000}
+{"o":0.0000009009,"h":0.0000009194,"l":0.0000008907,"c":0.0000009032,"v":220997.351252,"t":1726689600}
+{"o":0.0000009032,"h":0.0000009055,"l":0.0000008971,"c":0.0000009005,"v":0.0,"t":1726693200}
+{"o":0.0000009005,"h":0.0000009035,"l":0.000000897,"c":0.0000008989,"v":0.0,"t":1726696800}
+{"o":0.0000008989,"h":0.0000008989,"l":0.0000008787,"c":0.0000008796,"v":0.0,"t":1726700400}
+{"o":0.0000008796,"h":0.0000008798,"l":0.0000005822,"c":0.000000609,"v":136450748.2072080076,"t":1726704000}
+{"o":0.000000609,"h":0.0000006267,"l":0.000000607,"c":0.0000006232,"v":3509529.3948500003,"t":1726707600}
+{"o":0.0000006232,"h":0.0000007484,"l":0.0000006149,"c":0.0000007368,"v":23651305.7335439958,"t":1726711200}
+{"o":0.0000007368,"h":0.0000007455,"l":0.0000007288,"c":0.0000007387,"v":851864.9808070001,"t":1726714800}
+{"o":0.0000007387,"h":0.0000007403,"l":0.000000733,"c":0.0000007341,"v":0.0,"t":1726718400}
+{"o":0.0000007341,"h":0.0000007444,"l":0.0000007322,"c":0.0000007436,"v":427325.802207,"t":1726722000}
+{"o":0.0000007436,"h":0.0000007502,"l":0.0000007344,"c":0.0000007454,"v":239610.966983,"t":1726725600}
+{"o":0.0000007454,"h":0.0000007472,"l":0.0000007429,"c":0.0000007451,"v":0.0,"t":1726729200}
+{"o":0.0000007451,"h":0.000000746,"l":0.0000007423,"c":0.0000007458,"v":0.0,"t":1726732800}
+{"o":0.0000007458,"h":0.0000007467,"l":0.0000007417,"c":0.0000007445,"v":0.0,"t":1726736400}
+{"o":0.0000007445,"h":0.0000007456,"l":0.0000007402,"c":0.0000007449,"v":0.0,"t":1726740000}
+{"o":0.0000007449,"h":0.0000007452,"l":0.000000731,"c":0.0000007383,"v":4133043.8730079997,"t":1726743600}
+{"o":0.0000007383,"h":0.0000007401,"l":0.0000007309,"c":0.0000007325,"v":0.0,"t":1726747200}
+{"o":0.0000007325,"h":0.0000007438,"l":0.0000007265,"c":0.0000007386,"v":151373.084248,"t":1726750800}
+{"o":0.0000007386,"h":0.0000007387,"l":0.000000731,"c":0.0000007362,"v":0.0,"t":1726754400}
+{"o":0.0000007362,"h":0.0000007547,"l":0.0000007254,"c":0.0000007427,"v":487225.810765,"t":1726758000}
+{"o":0.0000007427,"h":0.0000007478,"l":0.0000007355,"c":0.0000007436,"v":77515.603129,"t":1726761600}
+{"o":0.0000007436,"h":0.0000007494,"l":0.0000007409,"c":0.0000007464,"v":1078697.455606,"t":1726765200}
+{"o":0.0000007464,"h":0.0000007551,"l":0.0000007412,"c":0.000000752,"v":316896.660258,"t":1726768800}
+{"o":0.000000752,"h":0.0000007651,"l":0.0000007175,"c":0.0000007225,"v":12004398.3675529994,"t":1726772400}
+{"o":0.0000007225,"h":0.0000007231,"l":0.0000007138,"c":0.0000007147,"v":27987.921931,"t":1726776000}
+{"o":0.0000007147,"h":0.0000007248,"l":0.0000007011,"c":0.000000711,"v":1220997.3512520001,"t":1726779600}
+{"o":0.000000711,"h":0.0000007142,"l":0.0000007056,"c":0.0000007076,"v":0.0,"t":1726783200}
+{"o":0.0000007076,"h":0.000000709,"l":0.0000007048,"c":0.0000007055,"v":0.0,"t":1726786800}
+{"o":0.0000007055,"h":0.0000007153,"l":0.0000007016,"c":0.0000007099,"v":2137058.9978829999,"t":1726790400}
+{"o":0.0000007099,"h":0.0000007131,"l":0.0000007062,"c":0.0000007082,"v":0.0,"t":1726794000}
+{"o":0.0000007082,"h":0.000000713,"l":0.0000007063,"c":0.0000007067,"v":0.0,"t":1726797600}
+{"o":0.0000007067,"h":0.0000007073,"l":0.000000696,"c":0.000000696,"v":0.0,"t":1726801200}
+{"o":0.000000696,"h":0.0000006969,"l":0.0000006766,"c":0.0000006795,"v":0.0,"t":1726804800}
+{"o":0.0000006795,"h":0.0000006835,"l":0.0000006711,"c":0.0000006786,"v":0.0,"t":1726808400}
+{"o":0.0000006786,"h":0.0000007028,"l":0.0000006607,"c":0.0000006838,"v":1097330.0,"t":1726812000}
+{"o":0.0000006838,"h":0.0000006925,"l":0.0000006834,"c":0.0000006857,"v":0.0,"t":1726815600}
+{"o":0.0000006857,"h":0.0000006907,"l":0.0000006796,"c":0.0000006867,"v":0.0,"t":1726819200}
+{"o":0.0000006867,"h":0.0000016103,"l":0.0000006822,"c":0.0000015275,"v":150996325.4314149618,"t":1726822800}
+{"o":0.0000015275,"h":0.0000015459,"l":0.0000013604,"c":0.0000014263,"v":20071391.5954420008,"t":1726826400}
+{"o":0.0000014263,"h":0.0000019074,"l":0.0000014256,"c":0.0000015592,"v":76734357.9276900291,"t":1726830000}
+{"o":0.0000015592,"h":0.0000015731,"l":0.0000013543,"c":0.0000013609,"v":13844358.905921001,"t":1726833600}
+{"o":0.0000013609,"h":0.0000013961,"l":0.0000012858,"c":0.0000013152,"v":4944110.8491240004,"t":1726837200}
+{"o":0.0000013152,"h":0.0000014608,"l":0.0000012934,"c":0.0000014339,"v":9339976.7077950016,"t":1726840800}
+{"o":0.0000014339,"h":0.0000016747,"l":0.0000014233,"c":0.000001653,"v":14674275.9715759978,"t":1726844400}
+{"o":0.000001653,"h":0.0000018763,"l":0.0000016378,"c":0.0000017114,"v":17677739.2723689973,"t":1726848000}
+{"o":0.0000017114,"h":0.0000017342,"l":0.0000015209,"c":0.0000015431,"v":8589513.4290750008,"t":1726851600}
+{"o":0.0000015431,"h":0.0000015586,"l":0.0000015234,"c":0.0000015252,"v":1458083.10085,"t":1726855200}
+{"o":0.0000015252,"h":0.0000015419,"l":0.0000015135,"c":0.0000015292,"v":485969.647295,"t":1726858800}
+{"o":0.0000015292,"h":0.0000015406,"l":0.0000015181,"c":0.0000015273,"v":17483.551709,"t":1726862400}
+{"o":0.0000015273,"h":0.000001531,"l":0.0000014532,"c":0.0000014648,"v":3544408.8600619999,"t":1726866000}
+{"o":0.0000014648,"h":0.0000014756,"l":0.0000014542,"c":0.0000014724,"v":2041777.0255529999,"t":1726869600}
+{"o":0.0000014724,"h":0.0000014814,"l":0.0000014609,"c":0.0000014692,"v":1483051.8235800001,"t":1726873200}
+{"o":0.0000014692,"h":0.00000148,"l":0.0000014338,"c":0.0000014423,"v":825863.766494,"t":1726876800}
+{"o":0.0000014423,"h":0.0000014706,"l":0.0000014397,"c":0.0000014695,"v":58471.367653,"t":1726880400}
+{"o":0.0000014695,"h":0.0000014739,"l":0.0000014585,"c":0.0000014618,"v":6844.053885,"t":1726884000}
+{"o":0.0000014618,"h":0.0000014746,"l":0.0000014514,"c":0.0000014678,"v":139154.75138,"t":1726887600}
+{"o":0.0000014678,"h":0.0000014821,"l":0.0000014522,"c":0.0000014609,"v":458006.126209,"t":1726891200}
+{"o":0.0000014609,"h":0.0000014628,"l":0.0000014437,"c":0.0000014455,"v":1286254.9877869999,"t":1726894800}
+{"o":0.0000014455,"h":0.0000014544,"l":0.0000014334,"c":0.000001443,"v":10000.0,"t":1726898400}
+{"o":0.000001443,"h":0.0000014606,"l":0.0000014343,"c":0.0000014534,"v":6517.054844,"t":1726902000}
+{"o":0.0000014534,"h":0.0000014619,"l":0.0000014397,"c":0.0000014603,"v":664408.6547600001,"t":1726905600}
+{"o":0.0000014603,"h":0.0000014627,"l":0.0000014472,"c":0.0000014498,"v":284668.423108,"t":1726909200}
+{"o":0.0000014498,"h":0.0000014599,"l":0.0000011413,"c":0.0000011466,"v":50129961.3431499973,"t":1726912800}
+{"o":0.0000011466,"h":0.0000011615,"l":0.0000011429,"c":0.0000011579,"v":919210.454452,"t":1726916400}
+{"o":0.0000011579,"h":0.0000011615,"l":0.0000011331,"c":0.0000011332,"v":2724027.9391669999,"t":1726920000}
+{"o":0.0000011332,"h":0.0000011368,"l":0.0000011161,"c":0.000001117,"v":11017.805824,"t":1726923600}
+{"o":0.000001117,"h":0.0000011356,"l":0.0000011101,"c":0.0000011296,"v":53207.397477,"t":1726927200}
+{"o":0.0000011296,"h":0.0000011417,"l":0.0000011199,"c":0.0000011308,"v":88616.432908,"t":1726930800}
+{"o":0.0000011308,"h":0.0000011342,"l":0.000001124,"c":0.0000011263,"v":35424.676894,"t":1726934400}
+{"o":0.0000011263,"h":0.0000011515,"l":0.0000011214,"c":0.0000011469,"v":1711932.540173,"t":1726938000}
+{"o":0.0000011469,"h":0.0000011507,"l":0.0000011415,"c":0.0000011505,"v":854105.7128399999,"t":1726941600}
+{"o":0.0000011505,"h":0.0000011545,"l":0.0000011475,"c":0.0000011538,"v":0.0,"t":1726945200}
+{"o":0.0000011538,"h":0.0000011561,"l":0.0000011453,"c":0.0000011476,"v":441892.188576,"t":1726948800}
+{"o":0.0000011476,"h":0.0000011559,"l":0.0000011431,"c":0.0000011524,"v":139001.052685,"t":1726952400}
+{"o":0.0000011524,"h":0.0000011574,"l":0.0000011446,"c":0.0000011446,"v":935892.5001279999,"t":1726956000}
+{"o":0.0000011446,"h":0.0000011469,"l":0.0000011349,"c":0.0000011383,"v":0.0,"t":1726959600}
+{"o":0.0000011383,"h":0.0000011477,"l":0.0000011342,"c":0.0000011418,"v":0.0,"t":1726963200}
+{"o":0.0000011418,"h":0.0000011513,"l":0.0000011362,"c":0.0000011495,"v":147914.006618,"t":1726966800}
+{"o":0.0000011495,"h":0.0000011556,"l":0.0000011479,"c":0.0000011513,"v":0.0,"t":1726970400}
+{"o":0.0000011513,"h":0.0000011553,"l":0.0000011386,"c":0.0000011501,"v":615913.735752,"t":1726974000}
+{"o":0.0000011501,"h":0.0000011509,"l":0.0000011433,"c":0.0000011474,"v":0.0,"t":1726977600}
+{"o":0.0000011474,"h":0.0000011577,"l":0.0000011469,"c":0.0000011573,"v":0.0,"t":1726981200}
+{"o":0.0000011573,"h":0.0000011638,"l":0.0000011453,"c":0.0000011553,"v":65024.07611,"t":1726984800}
+{"o":0.0000011553,"h":0.0000011563,"l":0.0000011421,"c":0.0000011421,"v":235227.841908,"t":1726988400}
+{"o":0.0000011421,"h":0.0000011552,"l":0.000001139,"c":0.0000011522,"v":94653.371098,"t":1726992000}
+{"o":0.0000011522,"h":0.0000011705,"l":0.0000011517,"c":0.0000011703,"v":0.0,"t":1726995600}
+{"o":0.0000011703,"h":0.0000011751,"l":0.0000011658,"c":0.0000011698,"v":0.0,"t":1726999200}
+{"o":0.0000011698,"h":0.0000011774,"l":0.000001169,"c":0.0000011714,"v":0.0,"t":1727002800}
+{"o":0.0000011714,"h":0.0000011748,"l":0.0000011688,"c":0.0000011719,"v":500.0,"t":1727006400}
+{"o":0.0000011719,"h":0.000001184,"l":0.000001137,"c":0.0000011473,"v":42596.286399,"t":1727010000}
+{"o":0.0000011473,"h":0.0000011558,"l":0.0000011352,"c":0.0000011414,"v":694740.980295,"t":1727013600}
+{"o":0.0000011414,"h":0.0000011436,"l":0.000001135,"c":0.000001142,"v":471201.575882,"t":1727017200}
+{"o":0.000001142,"h":0.0000011478,"l":0.0000011363,"c":0.0000011386,"v":0.0,"t":1727020800}
+{"o":0.0000011386,"h":0.0000011388,"l":0.0000011231,"c":0.0000011261,"v":80000.0,"t":1727024400}
+{"o":0.0000011261,"h":0.0000011437,"l":0.0000011259,"c":0.0000011406,"v":262755.610189,"t":1727028000}
+{"o":0.0000011406,"h":0.0000011474,"l":0.0000011348,"c":0.0000011366,"v":0.0,"t":1727031600}
+{"o":0.0000011366,"h":0.0000011397,"l":0.0000011322,"c":0.0000011386,"v":0.0,"t":1727035200}
+{"o":0.0000011386,"h":0.0000011598,"l":0.0000010101,"c":0.0000010494,"v":25794672.1014069989,"t":1727038800}
+{"o":0.0000010494,"h":0.0000010609,"l":0.0000009996,"c":0.0000010293,"v":623788.584272,"t":1727042400}
+{"o":0.0000010293,"h":0.0000010396,"l":0.0000010276,"c":0.0000010365,"v":39941.886754,"t":1727046000}
+{"o":0.0000010365,"h":0.0000010546,"l":0.0000010236,"c":0.00000103,"v":0.0,"t":1727049600}
+{"o":0.00000103,"h":0.0000010506,"l":0.0000010164,"c":0.0000010414,"v":96415.269745,"t":1727053200}
+{"o":0.0000010414,"h":0.0000010473,"l":0.0000010393,"c":0.0000010413,"v":0.0,"t":1727056800}
+{"o":0.0000010413,"h":0.000001042,"l":0.0000010213,"c":0.0000010336,"v":0.0,"t":1727060400}
+{"o":0.0000010336,"h":0.0000010468,"l":0.0000010306,"c":0.0000010434,"v":144898.07825,"t":1727064000}
+{"o":0.0000010434,"h":0.0000010507,"l":0.0000010287,"c":0.0000010321,"v":27231.040905,"t":1727067600}
+{"o":0.0000010321,"h":0.0000010414,"l":0.0000010275,"c":0.0000010377,"v":34687.891922,"t":1727071200}
+{"o":0.0000010377,"h":0.0000010506,"l":0.0000010309,"c":0.000001042,"v":317080.83713,"t":1727074800}
+{"o":0.000001042,"h":0.0000010572,"l":0.0000010271,"c":0.0000010409,"v":250000.0,"t":1727078400}
+{"o":0.0000010409,"h":0.0000010426,"l":0.0000010312,"c":0.0000010342,"v":46889.554162,"t":1727082000}
+{"o":0.0000010342,"h":0.0000010466,"l":0.0000010335,"c":0.0000010434,"v":332786.412488,"t":1727085600}
+{"o":0.0000010434,"h":0.0000010494,"l":0.0000010425,"c":0.0000010459,"v":0.0,"t":1727089200}
+{"o":0.0000010459,"h":0.0000010531,"l":0.0000010315,"c":0.0000010354,"v":60000.0,"t":1727092800}
+{"o":0.0000010354,"h":0.0000010397,"l":0.0000010305,"c":0.0000010361,"v":197966.377768,"t":1727096400}
+{"o":0.0000010361,"h":0.0000010666,"l":0.0000010195,"c":0.0000010519,"v":1193100.206831,"t":1727100000}
+{"o":0.0000010519,"h":0.0000010594,"l":0.0000010433,"c":0.0000010482,"v":0.0,"t":1727103600}
+{"o":0.0000010482,"h":0.0000010575,"l":0.0000010341,"c":0.0000010473,"v":23850.683611,"t":1727107200}
+{"o":0.0000010473,"h":0.0000010995,"l":0.0000010435,"c":0.0000010706,"v":8887212.3980020005,"t":1727110800}
+{"o":0.0000010706,"h":0.0000010712,"l":0.0000010645,"c":0.0000010672,"v":0.0,"t":1727114400}
+{"o":0.0000010672,"h":0.0000010872,"l":0.0000010632,"c":0.0000010698,"v":3177152.401662,"t":1727118000}
+{"o":0.0000010698,"h":0.000001072,"l":0.000001067,"c":0.0000010694,"v":0.0,"t":1727121600}
+{"o":0.0000010694,"h":0.0000010758,"l":0.0000010441,"c":0.0000010544,"v":347937.424007,"t":1727125200}
+{"o":0.0000010544,"h":0.0000010576,"l":0.0000010509,"c":0.0000010517,"v":25142.231124,"t":1727128800}
+{"o":0.0000010517,"h":0.0000010545,"l":0.0000010459,"c":0.0000010489,"v":0.0,"t":1727132400}
+{"o":0.0000010489,"h":0.0000010612,"l":0.0000010459,"c":0.0000010555,"v":0.0,"t":1727136000}
+{"o":0.0000010555,"h":0.0000010671,"l":0.0000010461,"c":0.0000010578,"v":32494.916386,"t":1727139600}
+{"o":0.0000010578,"h":0.0000010788,"l":0.0000010411,"c":0.0000010548,"v":131112.386173,"t":1727143200}
+{"o":0.0000010548,"h":0.0000010604,"l":0.0000010531,"c":0.000001055,"v":400.297,"t":1727146800}
+{"o":0.000001055,"h":0.0000010639,"l":0.0000010435,"c":0.0000010548,"v":1063736.368334,"t":1727150400}
+{"o":0.0000010548,"h":0.0000010557,"l":0.0000010477,"c":0.0000010499,"v":0.0,"t":1727154000}
+{"o":0.0000010499,"h":0.0000010533,"l":0.0000010468,"c":0.0000010499,"v":0.0,"t":1727157600}
+{"o":0.0000010499,"h":0.0000010512,"l":0.0000010422,"c":0.0000010437,"v":0.0,"t":1727161200}
+{"o":0.0000010437,"h":0.0000010528,"l":0.0000010322,"c":0.000001043,"v":534917.652737,"t":1727164800}
+{"o":0.000001043,"h":0.0000010559,"l":0.0000010281,"c":0.0000010432,"v":305612.567662,"t":1727168400}
+{"o":0.0000010432,"h":0.0000010449,"l":0.0000010388,"c":0.000001042,"v":0.0,"t":1727172000}
+{"o":0.000001042,"h":0.0000010474,"l":0.0000010415,"c":0.0000010438,"v":0.0,"t":1727175600}
+{"o":0.0000010438,"h":0.0000010459,"l":0.0000010299,"c":0.0000010396,"v":67898.746565,"t":1727179200}
+{"o":0.0000010396,"h":0.0000010422,"l":0.0000009944,"c":0.0000010019,"v":3936118.489116,"t":1727182800}
+{"o":0.0000010019,"h":0.0000010242,"l":0.000000962,"c":0.0000009736,"v":3020372.8062529997,"t":1727186400}
+{"o":0.0000009736,"h":0.000000985,"l":0.0000009707,"c":0.0000009811,"v":7134.738809,"t":1727190000}
+{"o":0.0000009811,"h":0.0000009862,"l":0.0000009734,"c":0.0000009787,"v":313833.063218,"t":1727193600}
+{"o":0.0000009787,"h":0.0000009912,"l":0.0000009656,"c":0.0000009773,"v":1468501.130073,"t":1727197200}
+{"o":0.0000009773,"h":0.0000009829,"l":0.0000009654,"c":0.0000009703,"v":1298428.2867690001,"t":1727200800}
+{"o":0.0000009703,"h":0.0000009738,"l":0.000000949,"c":0.0000009621,"v":408312.590197,"t":1727204400}
+{"o":0.0000009621,"h":0.0000009744,"l":0.0000009542,"c":0.0000009718,"v":75435.761679,"t":1727208000}
+{"o":0.0000009718,"h":0.0000010639,"l":0.0000009689,"c":0.0000010594,"v":9863543.8481959999,"t":1727211600}
+{"o":0.0000010594,"h":0.0000010594,"l":0.0000010235,"c":0.0000010275,"v":0.0,"t":1727215200}
+{"o":0.0000010275,"h":0.0000010344,"l":0.0000010243,"c":0.0000010316,"v":0.0,"t":1727218800}
+{"o":0.0000010316,"h":0.0000010619,"l":0.000001026,"c":0.0000010601,"v":506928.490139,"t":1727222400}
+{"o":0.0000010601,"h":0.0000010612,"l":0.0000010467,"c":0.0000010564,"v":0.0,"t":1727226000}
+{"o":0.0000010564,"h":0.0000010763,"l":0.0000010547,"c":0.0000010691,"v":1551220.3833999999,"t":1727229600}
+{"o":0.0000010691,"h":0.0000010725,"l":0.0000010627,"c":0.0000010658,"v":0.0,"t":1727233200}
+{"o":0.0000010658,"h":0.0000010757,"l":0.0000010644,"c":0.0000010756,"v":0.0,"t":1727236800}
+{"o":0.0000010756,"h":0.0000010787,"l":0.0000010708,"c":0.0000010781,"v":0.0,"t":1727240400}
+{"o":0.0000010781,"h":0.0000010843,"l":0.0000010765,"c":0.000001082,"v":0.0,"t":1727244000}
+{"o":0.000001082,"h":0.0000010897,"l":0.0000010802,"c":0.000001082,"v":0.0,"t":1727247600}
+{"o":0.000001082,"h":0.0000010827,"l":0.0000010773,"c":0.0000010782,"v":0.0,"t":1727251200}
+{"o":0.0000010782,"h":0.0000010819,"l":0.0000010758,"c":0.0000010813,"v":0.0,"t":1727254800}
+{"o":0.0000010813,"h":0.0000010843,"l":0.0000010769,"c":0.00000108,"v":0.0,"t":1727258400}
+{"o":0.00000108,"h":0.0000010809,"l":0.0000010731,"c":0.0000010733,"v":0.0,"t":1727262000}
+{"o":0.0000010733,"h":0.0000010814,"l":0.0000010729,"c":0.0000010808,"v":0.0,"t":1727265600}
+{"o":0.0000010808,"h":0.0000010824,"l":0.0000010737,"c":0.0000010748,"v":0.0,"t":1727269200}
+{"o":0.0000010748,"h":0.0000010757,"l":0.0000010666,"c":0.0000010675,"v":0.0,"t":1727272800}
+{"o":0.0000010675,"h":0.0000010778,"l":0.0000010593,"c":0.0000010772,"v":0.0,"t":1727276400}
+{"o":0.0000010772,"h":0.0000010785,"l":0.0000010662,"c":0.0000010694,"v":0.0,"t":1727280000}
+{"o":0.0000010694,"h":0.0000010885,"l":0.0000010513,"c":0.0000010674,"v":824881.8456830001,"t":1727283600}
+{"o":0.0000010674,"h":0.0000010714,"l":0.0000010593,"c":0.0000010621,"v":117795.251081,"t":1727287200}
+{"o":0.0000010621,"h":0.0000010668,"l":0.0000010577,"c":0.0000010661,"v":0.0,"t":1727290800}
+{"o":0.0000010661,"h":0.0000010661,"l":0.0000010596,"c":0.0000010641,"v":0.0,"t":1727294400}
+{"o":0.0000010641,"h":0.00000107,"l":0.0000010632,"c":0.000001069,"v":1359.255652,"t":1727298000}
+{"o":0.000001069,"h":0.000001077,"l":0.000001047,"c":0.0000010509,"v":2612497.2337020002,"t":1727301600}
+{"o":0.0000010509,"h":0.0000010643,"l":0.0000010505,"c":0.0000010596,"v":0.0,"t":1727305200}
+{"o":0.0000010596,"h":0.0000010701,"l":0.0000010545,"c":0.0000010644,"v":0.0,"t":1727308800}
+{"o":0.0000010644,"h":0.0000010671,"l":0.000000997,"c":0.0000009973,"v":1297897.171047,"t":1727312400}
+{"o":0.0000009973,"h":0.0000009984,"l":0.000000991,"c":0.0000009913,"v":0.0,"t":1727316000}
+{"o":0.0000009913,"h":0.0000009948,"l":0.0000009892,"c":0.0000009917,"v":0.0,"t":1727319600}
+{"o":0.0000009917,"h":0.0000009951,"l":0.0000009901,"c":0.0000009928,"v":0.0,"t":1727323200}
+{"o":0.0000009928,"h":0.0000009941,"l":0.0000009842,"c":0.0000009864,"v":0.0,"t":1727326800}
+{"o":0.0000009864,"h":0.0000009871,"l":0.000000978,"c":0.0000009822,"v":0.0,"t":1727330400}
+{"o":0.0000009822,"h":0.0000009829,"l":0.000000974,"c":0.0000009749,"v":0.0,"t":1727334000}
+{"o":0.0000009749,"h":0.0000012331,"l":0.0000009735,"c":0.0000012206,"v":23178131.7750859968,"t":1727337600}
+{"o":0.0000012206,"h":0.0000012241,"l":0.0000011823,"c":0.0000011881,"v":2841788.1458570003,"t":1727341200}
+{"o":0.0000011881,"h":0.0000013687,"l":0.0000011676,"c":0.0000013169,"v":14951165.5497440025,"t":1727344800}
+{"o":0.0000013169,"h":0.0000014295,"l":0.0000013104,"c":0.0000014219,"v":6711043.7949839998,"t":1727348400}
+{"o":0.0000014219,"h":0.0000014423,"l":0.0000014083,"c":0.000001421,"v":2939003.547115,"t":1727352000}
+{"o":0.000001421,"h":0.0000014412,"l":0.0000013887,"c":0.0000013951,"v":3224522.0774459997,"t":1727355600}
+{"o":0.0000013951,"h":0.0000013959,"l":0.0000013376,"c":0.0000013713,"v":2894722.4582269993,"t":1727359200}
+{"o":0.0000013713,"h":0.0000014091,"l":0.000001315,"c":0.0000013718,"v":1303030.8954880002,"t":1727362800}
+{"o":0.0000013718,"h":0.0000013766,"l":0.0000013475,"c":0.0000013621,"v":205650.738738,"t":1727366400}
+{"o":0.0000013621,"h":0.000001422,"l":0.0000013519,"c":0.0000013709,"v":0.0,"t":1727370000}
+{"o":0.0000013709,"h":0.0000013735,"l":0.0000013538,"c":0.0000013564,"v":100000.0,"t":1727373600}
+{"o":0.0000013564,"h":0.0000013669,"l":0.0000013331,"c":0.0000013454,"v":1045815.745494,"t":1727377200}
+{"o":0.0000013454,"h":0.0000013551,"l":0.0000013398,"c":0.0000013527,"v":251101.567798,"t":1727380800}
+{"o":0.0000013527,"h":0.0000013679,"l":0.0000013409,"c":0.000001359,"v":329023.227903,"t":1727384400}
+{"o":0.000001359,"h":0.0000013598,"l":0.0000012769,"c":0.0000012774,"v":5814648.7137320004,"t":1727388000}
+{"o":0.0000012774,"h":0.0000013641,"l":0.0000012508,"c":0.0000012799,"v":12199076.9838549998,"t":1727391600}
+{"o":0.0000012799,"h":0.0000012995,"l":0.0000012727,"c":0.0000012876,"v":238546.012369,"t":1727395200}
+{"o":0.0000012876,"h":0.000001304,"l":0.0000012875,"c":0.0000012988,"v":0.0,"t":1727398800}
+{"o":0.0000012988,"h":0.0000013071,"l":0.0000012955,"c":0.0000013045,"v":0.0,"t":1727402400}
+{"o":0.0000013045,"h":0.0000013066,"l":0.0000012818,"c":0.0000012824,"v":126589.919861,"t":1727406000}
+{"o":0.0000012824,"h":0.0000012934,"l":0.00000127,"c":0.000001283,"v":38684.0,"t":1727409600}
+{"o":0.000001283,"h":0.000001307,"l":0.0000012784,"c":0.0000012872,"v":925418.2888689999,"t":1727413200}
+{"o":0.0000012872,"h":0.0000012964,"l":0.0000012744,"c":0.0000012922,"v":384592.660472,"t":1727416800}
+{"o":0.0000012922,"h":0.0000013309,"l":0.0000012822,"c":0.0000013256,"v":2461864.0620890004,"t":1727420400}
+{"o":0.0000013256,"h":0.0000013438,"l":0.0000011184,"c":0.0000011356,"v":35599214.1612379998,"t":1727424000}
+{"o":0.0000011356,"h":0.0000011476,"l":0.0000011218,"c":0.0000011388,"v":1850931.7081280001,"t":1727427600}
+{"o":0.0000011388,"h":0.0000011559,"l":0.0000010868,"c":0.0000011062,"v":4191347.9299999997,"t":1727431200}
+{"o":0.0000011062,"h":0.0000011091,"l":0.0000010964,"c":0.000001101,"v":73700.000443,"t":1727434800}
+{"o":0.000001101,"h":0.0000011237,"l":0.0000010903,"c":0.0000011113,"v":705792.427376,"t":1727438400}
+{"o":0.0000011113,"h":0.0000011315,"l":0.0000010343,"c":0.0000010369,"v":8618531.8753459994,"t":1727442000}
+{"o":0.0000010369,"h":0.0000010575,"l":0.0000010108,"c":0.0000010325,"v":1986752.617086,"t":1727445600}
+{"o":0.0000010325,"h":0.0000010724,"l":0.0000010243,"c":0.0000010717,"v":2434290.136093,"t":1727449200}
+{"o":0.0000010717,"h":0.0000010793,"l":0.0000010602,"c":0.0000010618,"v":78729.599479,"t":1727452800}
+{"o":0.0000010618,"h":0.0000010773,"l":0.0000010616,"c":0.0000010721,"v":0.0,"t":1727456400}
+{"o":0.0000010721,"h":0.0000010773,"l":0.000001068,"c":0.0000010681,"v":0.0,"t":1727460000}
+{"o":0.0000010681,"h":0.0000010766,"l":0.0000010587,"c":0.0000010669,"v":17829.173125,"t":1727463600}
+{"o":0.0000010669,"h":0.0000010713,"l":0.0000010502,"c":0.0000010663,"v":1824972.424259,"t":1727467200}
+{"o":0.0000010663,"h":0.0000010888,"l":0.0000010641,"c":0.0000010873,"v":1794930.788524,"t":1727470800}
+{"o":0.0000010873,"h":0.0000010889,"l":0.0000010742,"c":0.0000010839,"v":1459149.951929,"t":1727474400}
+{"o":0.0000010839,"h":0.0000010882,"l":0.0000010771,"c":0.0000010813,"v":7409.14012,"t":1727478000}
+{"o":0.0000010813,"h":0.0000010817,"l":0.000001077,"c":0.0000010777,"v":0.0,"t":1727481600}
+{"o":0.0000010777,"h":0.0000010839,"l":0.000001075,"c":0.0000010784,"v":29068.566367,"t":1727485200}
+{"o":0.0000010784,"h":0.0000010885,"l":0.0000010724,"c":0.0000010847,"v":62078.122313,"t":1727488800}
+{"o":0.0000010847,"h":0.0000011,"l":0.000001081,"c":0.0000010881,"v":1562382.019167,"t":1727492400}
+{"o":0.0000010881,"h":0.000001101,"l":0.0000010864,"c":0.000001097,"v":851247.224882,"t":1727496000}
+{"o":0.000001097,"h":0.0000011026,"l":0.000001082,"c":0.0000010886,"v":2168591.243146,"t":1727499600}
+{"o":0.0000010886,"h":0.0000010986,"l":0.000001083,"c":0.0000010941,"v":963033.279448,"t":1727503200}
+{"o":0.0000010941,"h":0.0000010973,"l":0.0000010909,"c":0.0000010946,"v":0.0,"t":1727506800}
+{"o":0.0000010946,"h":0.0000011021,"l":0.0000010816,"c":0.0000010893,"v":361661.347869,"t":1727510400}
+{"o":0.0000010893,"h":0.0000010941,"l":0.0000010789,"c":0.0000010817,"v":20000.0,"t":1727514000}
+{"o":0.0000010817,"h":0.0000010925,"l":0.0000010765,"c":0.0000010858,"v":13651.718888,"t":1727517600}
+{"o":0.0000010858,"h":0.000001428,"l":0.0000010848,"c":0.0000014239,"v":27982360.8217680007,"t":1727521200}
+{"o":0.0000014239,"h":0.0000015453,"l":0.0000014221,"c":0.0000015271,"v":7953669.4423140008,"t":1727524800}
+{"o":0.0000015271,"h":0.000001712,"l":0.0000015252,"c":0.0000016858,"v":16811494.9073590003,"t":1727528400}
+{"o":0.0000016858,"h":0.0000017825,"l":0.0000013447,"c":0.0000013591,"v":48681484.0772590041,"t":1727532000}
+{"o":0.0000013591,"h":0.0000013744,"l":0.0000013374,"c":0.0000013465,"v":3287739.159219,"t":1727535600}
+{"o":0.0000013465,"h":0.0000013512,"l":0.0000013329,"c":0.0000013381,"v":1247085.0610409998,"t":1727539200}
+{"o":0.0000013381,"h":0.000001545,"l":0.000001323,"c":0.0000014856,"v":16858312.5157390051,"t":1727542800}
+{"o":0.0000014856,"h":0.000001488,"l":0.0000014518,"c":0.0000014577,"v":1576916.716064,"t":1727546400}
+{"o":0.0000014577,"h":0.000001475,"l":0.0000014541,"c":0.0000014684,"v":704916.621413,"t":1727550000}
+{"o":0.0000014684,"h":0.0000014799,"l":0.0000014654,"c":0.0000014725,"v":262047.282556,"t":1727553600}
+{"o":0.0000014725,"h":0.0000014809,"l":0.0000014616,"c":0.0000014633,"v":786142.736087,"t":1727557200}
+{"o":0.0000014633,"h":0.0000014677,"l":0.0000014536,"c":0.000001456,"v":382857.178681,"t":1727560800}
+{"o":0.000001456,"h":0.000001461,"l":0.0000014234,"c":0.0000014251,"v":1976766.40974,"t":1727564400}
+{"o":0.0000014251,"h":0.0000014299,"l":0.0000014137,"c":0.000001422,"v":1758.194713,"t":1727568000}
+{"o":0.000001422,"h":0.0000014232,"l":0.0000013749,"c":0.0000013758,"v":3116165.0,"t":1727571600}
+{"o":0.0000013758,"h":0.0000013783,"l":0.0000013608,"c":0.00000137,"v":500000.0,"t":1727575200}
+{"o":0.00000137,"h":0.0000013759,"l":0.0000013593,"c":0.0000013607,"v":500000.0,"t":1727578800}
+{"o":0.0000013607,"h":0.000001374,"l":0.0000013405,"c":0.0000013464,"v":725256.499882,"t":1727582400}
+{"o":0.0000013464,"h":0.0000013602,"l":0.0000013387,"c":0.0000013602,"v":99999.999011,"t":1727586000}
+{"o":0.0000013602,"h":0.0000013689,"l":0.0000013414,"c":0.0000013507,"v":58234.0936,"t":1727589600}
+{"o":0.0000013507,"h":0.0000013541,"l":0.0000012958,"c":0.0000012996,"v":5184318.8831159994,"t":1727593200}
+{"o":0.0000012996,"h":0.0000013027,"l":0.000001257,"c":0.0000012616,"v":1242446.4648519999,"t":1727596800}
+{"o":0.0000012616,"h":0.0000012674,"l":0.0000012559,"c":0.0000012654,"v":43129.860613,"t":1727600400}
+{"o":0.0000012654,"h":0.00000128,"l":0.0000012586,"c":0.0000012599,"v":31354.889228,"t":1727604000}
+{"o":0.0000012599,"h":0.0000012609,"l":0.0000012462,"c":0.0000012475,"v":923687.4973749999,"t":1727607600}
+{"o":0.0000012475,"h":0.0000012523,"l":0.0000012431,"c":0.0000012516,"v":0.0,"t":1727611200}
+{"o":0.0000012516,"h":0.000001272,"l":0.0000012395,"c":0.0000012578,"v":424300.11441,"t":1727614800}
+{"o":0.0000012578,"h":0.000001263,"l":0.0000012488,"c":0.0000012538,"v":102270.43594,"t":1727618400}
+{"o":0.0000012538,"h":0.0000012696,"l":0.0000012487,"c":0.0000012623,"v":643646.8722859999,"t":1727622000}
+{"o":0.0000012623,"h":0.0000012672,"l":0.0000012543,"c":0.0000012549,"v":37817.710794,"t":1727625600}
+{"o":0.0000012549,"h":0.0000012555,"l":0.0000012488,"c":0.0000012527,"v":0.0,"t":1727629200}
+{"o":0.0000012527,"h":0.000001281,"l":0.000001247,"c":0.000001278,"v":3341854.2713519996,"t":1727632800}
+{"o":0.000001278,"h":0.000001278,"l":0.0000012642,"c":0.000001266,"v":0.0,"t":1727636400}
+{"o":0.000001266,"h":0.0000012854,"l":0.0000012554,"c":0.0000012596,"v":2217175.6303349999,"t":1727640000}
+{"o":0.0000012596,"h":0.0000012653,"l":0.0000012388,"c":0.0000012562,"v":627838.107771,"t":1727643600}
+{"o":0.0000012562,"h":0.0000012688,"l":0.0000012471,"c":0.0000012614,"v":289629.709457,"t":1727647200}
+{"o":0.0000012614,"h":0.0000012708,"l":0.0000012594,"c":0.0000012658,"v":0.0,"t":1727650800}
+{"o":0.0000012658,"h":0.0000012804,"l":0.0000012612,"c":0.0000012641,"v":0.0,"t":1727654400}
+{"o":0.0000012641,"h":0.0000012772,"l":0.000001237,"c":0.0000012569,"v":319165.898038,"t":1727658000}
+{"o":0.0000012569,"h":0.0000012714,"l":0.0000012526,"c":0.0000012681,"v":190761.105025,"t":1727661600}
+{"o":0.0000012681,"h":0.0000012749,"l":0.0000012537,"c":0.0000012599,"v":358166.114577,"t":1727665200}
+{"o":0.0000012599,"h":0.0000012675,"l":0.0000012536,"c":0.0000012553,"v":21775.134336,"t":1727668800}
+{"o":0.0000012553,"h":0.0000012628,"l":0.0000012473,"c":0.0000012533,"v":38539.828701,"t":1727672400}
+{"o":0.0000012533,"h":0.000001257,"l":0.0000012486,"c":0.000001257,"v":0.0,"t":1727676000}
+{"o":0.000001257,"h":0.0000012725,"l":0.0000012466,"c":0.0000012694,"v":196793.622043,"t":1727679600}
+{"o":0.0000012694,"h":0.0000012764,"l":0.0000012534,"c":0.0000012573,"v":256276.147,"t":1727683200}
+{"o":0.0000012573,"h":0.000001274,"l":0.000001246,"c":0.0000012626,"v":288930.32794,"t":1727686800}
+{"o":0.0000012626,"h":0.0000012726,"l":0.0000012448,"c":0.000001249,"v":531993.198529,"t":1727690400}
+{"o":0.000001249,"h":0.0000012528,"l":0.0000012384,"c":0.0000012387,"v":0.0,"t":1727694000}
+{"o":0.0000012387,"h":0.0000012451,"l":0.0000012285,"c":0.0000012301,"v":0.0,"t":1727697600}
+{"o":0.0000012301,"h":0.0000012539,"l":0.0000012253,"c":0.0000012452,"v":214934.25274,"t":1727701200}
+{"o":0.0000012452,"h":0.0000015351,"l":0.0000012406,"c":0.0000013581,"v":44420104.2913050205,"t":1727704800}
+{"o":0.0000013581,"h":0.0000013781,"l":0.0000013515,"c":0.0000013755,"v":43808.637308,"t":1727708400}
+{"o":0.0000013755,"h":0.0000013766,"l":0.0000013487,"c":0.000001352,"v":653087.57323,"t":1727712000}
+{"o":0.000001352,"h":0.000001357,"l":0.000001329,"c":0.0000013292,"v":2551082.2181299999,"t":1727715600}
+{"o":0.0000013292,"h":0.0000013435,"l":0.0000013284,"c":0.0000013353,"v":0.0,"t":1727719200}
+{"o":0.0000013353,"h":0.0000013425,"l":0.0000013004,"c":0.0000013028,"v":823244.48714,"t":1727722800}
+{"o":0.0000013028,"h":0.0000013039,"l":0.0000012873,"c":0.0000012887,"v":0.0,"t":1727726400}
+{"o":0.0000012887,"h":0.0000013026,"l":0.0000012869,"c":0.0000013019,"v":50000.0,"t":1727730000}
+{"o":0.0000013019,"h":0.0000013133,"l":0.0000012988,"c":0.0000013128,"v":0.0,"t":1727733600}
+{"o":0.0000013128,"h":0.0000013362,"l":0.0000013122,"c":0.0000013297,"v":0.0,"t":1727737200}
+{"o":0.0000013297,"h":0.0000013389,"l":0.0000012885,"c":0.0000012896,"v":262321.186132,"t":1727740800}
+{"o":0.0000012896,"h":0.0000012913,"l":0.0000012851,"c":0.0000012882,"v":0.0,"t":1727744400}
+{"o":0.0000012882,"h":0.0000013072,"l":0.0000012882,"c":0.0000012998,"v":836.076202,"t":1727748000}
+{"o":0.0000012998,"h":0.0000013009,"l":0.0000012778,"c":0.0000012806,"v":2641768.9149210001,"t":1727751600}
+{"o":0.0000012806,"h":0.0000013425,"l":0.0000012738,"c":0.000001305,"v":7677792.6995280003,"t":1727755200}
+{"o":0.000001305,"h":0.0000013104,"l":0.0000012856,"c":0.0000012884,"v":45916.892275,"t":1727758800}
+{"o":0.0000012884,"h":0.0000012884,"l":0.0000012745,"c":0.0000012768,"v":0.0,"t":1727762400}
+{"o":0.0000012768,"h":0.0000012821,"l":0.0000012759,"c":0.0000012769,"v":0.0,"t":1727766000}
+{"o":0.0000012769,"h":0.0000012836,"l":0.0000012719,"c":0.0000012766,"v":262894.710073,"t":1727769600}
+{"o":0.0000012766,"h":0.0000012933,"l":0.0000012688,"c":0.0000012887,"v":252735.137378,"t":1727773200}
+{"o":0.0000012887,"h":0.000001293,"l":0.0000012821,"c":0.0000012841,"v":1014104.416897,"t":1727776800}
+{"o":0.0000012841,"h":0.0000012898,"l":0.0000012759,"c":0.0000012845,"v":255268.405274,"t":1727780400}
+{"o":0.0000012845,"h":0.0000012903,"l":0.0000012791,"c":0.0000012866,"v":149280.412665,"t":1727784000}
+{"o":0.0000012866,"h":0.0000013175,"l":0.0000012504,"c":0.000001271,"v":3224.0,"t":1727787600}
+{"o":0.000001271,"h":0.0000013034,"l":0.0000012562,"c":0.000001287,"v":718524.376608,"t":1727791200}
+{"o":0.000001287,"h":0.0000013565,"l":0.0000012563,"c":0.0000012679,"v":718873.800235,"t":1727794800}
+{"o":0.0000012679,"h":0.0000012947,"l":0.0000012645,"c":0.0000012777,"v":0.0,"t":1727798400}
+{"o":0.0000012777,"h":0.0000013299,"l":0.0000012777,"c":0.0000012848,"v":0.0,"t":1727802000}
+{"o":0.0000012848,"h":0.0000012924,"l":0.0000012687,"c":0.0000012869,"v":0.0,"t":1727805600}
+{"o":0.0000012869,"h":0.0000013058,"l":0.0000012833,"c":0.000001304,"v":0.0,"t":1727809200}
+{"o":0.000001304,"h":0.0000013328,"l":0.000001253,"c":0.000001264,"v":835479.417828,"t":1727812800}
+{"o":0.000001264,"h":0.0000012725,"l":0.0000012449,"c":0.0000012462,"v":500000.0,"t":1727816400}
+{"o":0.0000012462,"h":0.0000012672,"l":0.0000012343,"c":0.0000012479,"v":724333.417817,"t":1727820000}
+{"o":0.0000012479,"h":0.0000012528,"l":0.0000011355,"c":0.0000011382,"v":18392834.7422579974,"t":1727823600}
+{"o":0.0000011382,"h":0.0000011516,"l":0.0000010648,"c":0.0000010722,"v":2196537.1122360001,"t":1727827200}
+{"o":0.0000010722,"h":0.0000010742,"l":0.0000010593,"c":0.0000010603,"v":0.0,"t":1727830800}
+{"o":0.0000010603,"h":0.0000010636,"l":0.0000010514,"c":0.0000010519,"v":0.0,"t":1727834400}
+{"o":0.0000010519,"h":0.0000010866,"l":0.000001047,"c":0.0000010781,"v":715481.5459200001,"t":1727838000}
+{"o":0.0000010781,"h":0.0000010847,"l":0.0000010779,"c":0.0000010835,"v":46207.786502,"t":1727841600}
+{"o":0.0000010835,"h":0.0000010867,"l":0.0000010798,"c":0.0000010832,"v":0.0,"t":1727845200}
+{"o":0.0000010832,"h":0.0000010859,"l":0.0000010637,"c":0.0000010709,"v":0.0,"t":1727848800}
+{"o":0.0000010709,"h":0.0000010874,"l":0.000001068,"c":0.0000010865,"v":313663.991603,"t":1727852400}
+{"o":0.0000010865,"h":0.0000010943,"l":0.0000010795,"c":0.0000010877,"v":95075.732492,"t":1727856000}
+{"o":0.0000010877,"h":0.000001105,"l":0.0000010796,"c":0.0000010972,"v":694871.3628230001,"t":1727859600}
+{"o":0.0000010972,"h":0.0000011047,"l":0.000001088,"c":0.0000011038,"v":456049.015795,"t":1727863200}
+{"o":0.0000011038,"h":0.0000011086,"l":0.0000010971,"c":0.0000011015,"v":0.0,"t":1727866800}
+{"o":0.0000011015,"h":0.0000011204,"l":0.0000010741,"c":0.0000010907,"v":542202.343601,"t":1727870400}
+{"o":0.0000010907,"h":0.0000011,"l":0.0000010735,"c":0.0000010757,"v":0.0,"t":1727874000}
+{"o":0.0000010757,"h":0.0000010817,"l":0.0000010683,"c":0.0000010807,"v":0.0,"t":1727877600}
+{"o":0.0000010807,"h":0.0000010928,"l":0.000001063,"c":0.0000010755,"v":222382.621865,"t":1727881200}
+{"o":0.0000010755,"h":0.0000010871,"l":0.000001069,"c":0.0000010864,"v":0.0,"t":1727884800}
+{"o":0.0000010864,"h":0.000001097,"l":0.0000010772,"c":0.0000010903,"v":695813.119758,"t":1727888400}
+{"o":0.0000010903,"h":0.0000011178,"l":0.0000010846,"c":0.0000011162,"v":2858573.1712710001,"t":1727892000}
+{"o":0.0000011162,"h":0.000001179,"l":0.0000010706,"c":0.0000011454,"v":5210198.7552410001,"t":1727895600}
+{"o":0.0000011454,"h":0.0000011568,"l":0.0000011328,"c":0.0000011385,"v":0.0,"t":1727899200}
+{"o":0.0000011385,"h":0.0000011475,"l":0.0000011333,"c":0.000001139,"v":0.0,"t":1727902800}
+{"o":0.000001139,"h":0.0000011504,"l":0.0000011137,"c":0.000001122,"v":1965242.4764100001,"t":1727906400}
+{"o":0.000001122,"h":0.0000011332,"l":0.0000011211,"c":0.000001133,"v":0.0,"t":1727910000}
+{"o":0.000001133,"h":0.0000011453,"l":0.0000011119,"c":0.0000011176,"v":288943.24522,"t":1727913600}
+{"o":0.0000011176,"h":0.0000011809,"l":0.0000011062,"c":0.0000011712,"v":5499960.1551299999,"t":1727917200}
+{"o":0.0000011712,"h":0.0000011804,"l":0.000001163,"c":0.0000011726,"v":26748.972065,"t":1727920800}
+{"o":0.0000011726,"h":0.0000011757,"l":0.0000011648,"c":0.0000011657,"v":0.0,"t":1727924400}
+{"o":0.0000011657,"h":0.0000011742,"l":0.0000011637,"c":0.0000011702,"v":106522.125364,"t":1727928000}
+{"o":0.0000011702,"h":0.0000011791,"l":0.0000011678,"c":0.0000011767,"v":0.0,"t":1727931600}
+{"o":0.0000011767,"h":0.000001179,"l":0.0000011689,"c":0.0000011734,"v":0.0,"t":1727935200}
+{"o":0.0000011734,"h":0.0000011886,"l":0.0000011283,"c":0.0000011458,"v":3861019.5284299999,"t":1727938800}
+{"o":0.0000011458,"h":0.000001181,"l":0.0000010809,"c":0.0000011127,"v":5000000.0,"t":1727942400}
+{"o":0.0000011127,"h":0.0000011195,"l":0.0000010938,"c":0.0000011028,"v":0.0,"t":1727946000}
+{"o":0.0000011028,"h":0.0000011071,"l":0.0000010951,"c":0.0000010955,"v":0.0,"t":1727949600}
+{"o":0.0000010955,"h":0.0000011069,"l":0.0000010695,"c":0.0000010819,"v":447594.85734,"t":1727953200}
+{"o":0.0000010819,"h":0.0000010949,"l":0.0000010674,"c":0.0000010743,"v":67972.971882,"t":1727956800}
+{"o":0.0000010743,"h":0.0000010875,"l":0.0000010644,"c":0.0000010675,"v":0.0,"t":1727960400}
+{"o":0.0000010675,"h":0.0000010879,"l":0.0000010551,"c":0.0000010871,"v":9260.808086,"t":1727964000}
+{"o":0.0000010871,"h":0.0000011003,"l":0.0000010766,"c":0.0000010805,"v":0.0,"t":1727967600}
+{"o":0.0000010805,"h":0.0000010964,"l":0.0000010669,"c":0.0000010796,"v":752735.0592209999,"t":1727971200}
+{"o":0.0000010796,"h":0.000001087,"l":0.0000010646,"c":0.0000010701,"v":2196922.1810659999,"t":1727974800}
+{"o":0.0000010701,"h":0.0000010767,"l":0.000001051,"c":0.0000010576,"v":151382.930082,"t":1727978400}
+{"o":0.0000010576,"h":0.0000010712,"l":0.0000010472,"c":0.0000010529,"v":132045.0,"t":1727982000}
+{"o":0.0000010529,"h":0.0000010638,"l":0.0000010433,"c":0.0000010565,"v":360000.0,"t":1727985600}
+{"o":0.0000010565,"h":0.0000010634,"l":0.000001048,"c":0.0000010491,"v":0.0,"t":1727989200}
+{"o":0.0000010491,"h":0.0000010545,"l":0.0000010336,"c":0.0000010445,"v":5482743.2318210006,"t":1727992800}
+{"o":0.0000010445,"h":0.0000010698,"l":0.0000010344,"c":0.0000010401,"v":4735771.9351519998,"t":1727996400}
+{"o":0.0000010401,"h":0.0000010462,"l":0.0000010265,"c":0.0000010365,"v":169351.413127,"t":1728000000}
+{"o":0.0000010365,"h":0.0000010374,"l":0.0000010171,"c":0.0000010214,"v":0.0,"t":1728003600}
+{"o":0.0000010214,"h":0.0000010274,"l":0.0000010188,"c":0.0000010251,"v":0.0,"t":1728007200}
+{"o":0.0000010251,"h":0.0000010312,"l":0.0000010241,"c":0.0000010268,"v":0.0,"t":1728010800}
+{"o":0.0000010268,"h":0.0000010268,"l":0.0000010193,"c":0.0000010238,"v":0.0,"t":1728014400}
+{"o":0.0000010238,"h":0.0000010345,"l":0.0000010107,"c":0.000001022,"v":116235.495979,"t":1728018000}
+{"o":0.000001022,"h":0.0000010407,"l":0.0000010191,"c":0.0000010393,"v":97152.781987,"t":1728021600}
+{"o":0.0000010393,"h":0.0000010438,"l":0.0000010273,"c":0.0000010338,"v":1098866.073229,"t":1728025200}
+{"o":0.0000010338,"h":0.0000010796,"l":0.0000010234,"c":0.0000010735,"v":2871907.445419,"t":1728028800}
+{"o":0.0000010735,"h":0.0000010769,"l":0.0000010686,"c":0.0000010742,"v":76369.31203,"t":1728032400}
+{"o":0.0000010742,"h":0.0000010791,"l":0.0000010661,"c":0.000001073,"v":49661.033112,"t":1728036000}
+{"o":0.000001073,"h":0.000001073,"l":0.0000010667,"c":0.0000010676,"v":0.0,"t":1728039600}
+{"o":0.0000010676,"h":0.0000010742,"l":0.0000010512,"c":0.0000010517,"v":0.0,"t":1728043200}
+{"o":0.0000010517,"h":0.0000011031,"l":0.0000010483,"c":0.000001097,"v":3931968.3980560005,"t":1728046800}
+{"o":0.000001097,"h":0.0000011214,"l":0.0000010967,"c":0.0000011072,"v":0.0,"t":1728050400}
+{"o":0.0000011072,"h":0.0000011077,"l":0.0000010779,"c":0.0000010832,"v":508808.850727,"t":1728054000}
+{"o":0.0000010832,"h":0.0000011042,"l":0.0000010637,"c":0.000001088,"v":199966.512142,"t":1728057600}
+{"o":0.000001088,"h":0.0000010994,"l":0.0000010783,"c":0.000001088,"v":117592.085594,"t":1728061200}
+{"o":0.000001088,"h":0.0000010916,"l":0.0000010799,"c":0.0000010799,"v":0.0,"t":1728064800}
+{"o":0.0000010799,"h":0.0000010824,"l":0.0000010748,"c":0.0000010798,"v":0.0,"t":1728068400}
+{"o":0.0000010798,"h":0.0000010951,"l":0.0000010743,"c":0.0000010882,"v":63952.444701,"t":1728072000}
+{"o":0.0000010882,"h":0.000001102,"l":0.0000010818,"c":0.0000010995,"v":155531.075991,"t":1728075600}
+{"o":0.0000010995,"h":0.0000011075,"l":0.0000010966,"c":0.0000011046,"v":0.0,"t":1728079200}
+{"o":0.0000011046,"h":0.0000011092,"l":0.0000010832,"c":0.0000010847,"v":127112.170958,"t":1728082800}
+{"o":0.0000010847,"h":0.0000010989,"l":0.0000010787,"c":0.0000010915,"v":230961.592508,"t":1728086400}
+{"o":0.0000010915,"h":0.0000011005,"l":0.0000010914,"c":0.0000010953,"v":0.0,"t":1728090000}
+{"o":0.0000010953,"h":0.0000011059,"l":0.0000010937,"c":0.0000011041,"v":0.0,"t":1728093600}
+{"o":0.0000011041,"h":0.0000011094,"l":0.0000011039,"c":0.0000011081,"v":0.0,"t":1728097200}
+{"o":0.0000011081,"h":0.0000011149,"l":0.0000011011,"c":0.0000011046,"v":0.0,"t":1728100800}
+{"o":0.0000011046,"h":0.0000011048,"l":0.0000010912,"c":0.0000010913,"v":119017.365847,"t":1728104400}
+{"o":0.0000010913,"h":0.0000016502,"l":0.0000010846,"c":0.0000011505,"v":128159154.3264890015,"t":1728108000}
+{"o":0.0000011505,"h":0.0000011645,"l":0.0000011461,"c":0.0000011521,"v":551958.914756,"t":1728111600}
+{"o":0.0000011521,"h":0.0000011531,"l":0.0000011433,"c":0.0000011473,"v":0.0,"t":1728115200}
+{"o":0.0000011473,"h":0.00000116,"l":0.0000011436,"c":0.0000011575,"v":233339.018116,"t":1728118800}
+{"o":0.0000011575,"h":0.0000011747,"l":0.0000011496,"c":0.0000011555,"v":1206225.863874,"t":1728122400}
+{"o":0.0000011555,"h":0.0000011608,"l":0.0000010643,"c":0.0000010699,"v":7541049.4240060002,"t":1728126000}
+{"o":0.0000010699,"h":0.0000010706,"l":0.000001065,"c":0.0000010654,"v":33075.691625,"t":1728129600}
+{"o":0.0000010654,"h":0.0000010905,"l":0.0000010642,"c":0.0000010877,"v":1584431.79559,"t":1728133200}
+{"o":0.0000010877,"h":0.0000010967,"l":0.0000010789,"c":0.0000010919,"v":902326.0137159999,"t":1728136800}
+{"o":0.0000010919,"h":0.0000010964,"l":0.0000010904,"c":0.0000010939,"v":0.0,"t":1728140400}
+{"o":0.0000010939,"h":0.0000010996,"l":0.0000010928,"c":0.0000010992,"v":0.0,"t":1728144000}
+{"o":0.0000010992,"h":0.000001109,"l":0.0000010841,"c":0.0000011042,"v":2253778.659492,"t":1728147600}
+{"o":0.0000011042,"h":0.0000011136,"l":0.0000010844,"c":0.0000010892,"v":2753969.303634,"t":1728151200}
+{"o":0.0000010892,"h":0.0000010916,"l":0.0000010817,"c":0.0000010867,"v":1124565.4440230001,"t":1728154800}
+{"o":0.0000010867,"h":0.0000010957,"l":0.000001086,"c":0.0000010954,"v":0.0,"t":1728158400}
+{"o":0.0000010954,"h":0.0000011018,"l":0.0000010862,"c":0.0000010971,"v":678121.984835,"t":1728162000}
+{"o":0.0000010971,"h":0.0000011077,"l":0.0000010868,"c":0.0000010968,"v":59109.429851,"t":1728165600}
+{"o":0.0000010968,"h":0.0000011099,"l":0.0000010968,"c":0.0000011064,"v":1986318.7798840001,"t":1728169200}
+{"o":0.0000011064,"h":0.0000011131,"l":0.0000011055,"c":0.0000011107,"v":178382.420819,"t":1728172800}
+{"o":0.0000011107,"h":0.0000011122,"l":0.0000011014,"c":0.0000011015,"v":0.0,"t":1728176400}
+{"o":0.0000011015,"h":0.0000011876,"l":0.000001101,"c":0.0000011854,"v":7568545.227128,"t":1728180000}
+{"o":0.0000011854,"h":0.0000012081,"l":0.0000011782,"c":0.0000011907,"v":1818643.2778050001,"t":1728183600}
+{"o":0.0000011907,"h":0.0000011962,"l":0.0000011719,"c":0.0000011779,"v":205411.01609,"t":1728187200}
+{"o":0.0000011779,"h":0.0000011893,"l":0.0000011738,"c":0.0000011854,"v":590894.600888,"t":1728190800}
+{"o":0.0000011854,"h":0.0000011861,"l":0.0000011792,"c":0.0000011818,"v":0.0,"t":1728194400}
+{"o":0.0000011818,"h":0.0000011839,"l":0.0000011788,"c":0.0000011826,"v":0.0,"t":1728198000}
+{"o":0.0000011826,"h":0.0000011903,"l":0.0000011742,"c":0.0000011805,"v":1339300.2215220002,"t":1728201600}
+{"o":0.0000011805,"h":0.0000011807,"l":0.0000011386,"c":0.0000011534,"v":4800918.7785940003,"t":1728205200}
+{"o":0.0000011534,"h":0.0000011566,"l":0.0000011406,"c":0.0000011468,"v":1349618.4209770001,"t":1728208800}
+{"o":0.0000011468,"h":0.000001159,"l":0.0000011399,"c":0.0000011539,"v":50926.259405,"t":1728212400}
+{"o":0.0000011539,"h":0.000001165,"l":0.0000011491,"c":0.0000011602,"v":907299.601032,"t":1728216000}
+{"o":0.0000011602,"h":0.0000018916,"l":0.0000011552,"c":0.0000012777,"v":83849464.6995919943,"t":1728219600}
+{"o":0.0000012777,"h":0.0000013055,"l":0.0000012449,"c":0.0000012853,"v":4325315.2941579996,"t":1728223200}
+{"o":0.0000012853,"h":0.0000013006,"l":0.0000012357,"c":0.000001241,"v":4990265.1908369996,"t":1728226800}
+{"o":0.000001241,"h":0.0000012508,"l":0.0000012156,"c":0.0000012293,"v":103814.771167,"t":1728230400}
+{"o":0.0000012293,"h":0.0000012355,"l":0.0000012013,"c":0.0000012336,"v":7304227.9968739999,"t":1728234000}
+{"o":0.0000012336,"h":0.0000014382,"l":0.0000012256,"c":0.0000014303,"v":18625900.5169750042,"t":1728237600}
+{"o":0.0000014303,"h":0.0000014417,"l":0.0000013622,"c":0.0000013947,"v":6269806.5907139992,"t":1728241200}
+{"o":0.0000091825,"h":0.0000092271,"l":0.0000089517,"c":0.0000091825,"v":1015899.811413,"t":1721044800}
+{"o":0.0000091825,"h":0.0000095725,"l":0.0000090051,"c":0.000009366,"v":3015804.7132359985,"t":1721048400}
+{"o":0.000009366,"h":0.0000094528,"l":0.0000091847,"c":0.0000093201,"v":828555.942947,"t":1721052000}
+{"o":0.0000093201,"h":0.0000095114,"l":0.0000087416,"c":0.0000088638,"v":3164256.5375749995,"t":1721055600}
+{"o":0.0000088638,"h":0.0000088833,"l":0.0000082564,"c":0.0000083428,"v":3126131.5075850012,"t":1721059200}
+{"o":0.0000083428,"h":0.0000083681,"l":0.0000071576,"c":0.0000073877,"v":8925226.3781560007,"t":1721062800}
+{"o":0.0000073877,"h":0.0000077975,"l":0.0000070146,"c":0.0000070499,"v":6672497.8091670033,"t":1721066400}
+{"o":0.0000070499,"h":0.0000074304,"l":0.0000065751,"c":0.0000068925,"v":17867274.0098700076,"t":1721070000}
+{"o":0.0000068925,"h":0.0000078385,"l":0.0000065769,"c":0.0000072801,"v":19093883.2487209886,"t":1721073600}
+{"o":0.0000072801,"h":0.0000073162,"l":0.0000065886,"c":0.0000067601,"v":9647889.2350070011,"t":1721077200}
+{"o":0.0000067601,"h":0.0000069252,"l":0.0000063072,"c":0.0000063344,"v":4732126.8023530012,"t":1721080800}
+{"o":0.0000063344,"h":0.000006369,"l":0.0000061663,"c":0.0000061986,"v":922791.5871670002,"t":1721084400}
+{"o":0.0000061986,"h":0.0000062559,"l":0.0000054554,"c":0.0000055477,"v":5615806.9495390002,"t":1721088000}
+{"o":0.0000055477,"h":0.0000055879,"l":0.0000049798,"c":0.000005109,"v":6042961.3828140004,"t":1721091600}
+{"o":0.000005109,"h":0.0000053605,"l":0.0000049828,"c":0.0000053391,"v":4699101.584547,"t":1721095200}
+{"o":0.0000053391,"h":0.0000054469,"l":0.0000052715,"c":0.0000053844,"v":1422773.8187790001,"t":1721098800}
+{"o":0.0000053844,"h":0.0000056321,"l":0.0000053547,"c":0.0000056023,"v":1848238.7529219999,"t":1721102400}
+{"o":0.0000056023,"h":0.0000057838,"l":0.0000052928,"c":0.0000055195,"v":3721975.2513680002,"t":1721106000}
+{"o":0.0000055195,"h":0.0000055973,"l":0.0000052592,"c":0.0000053866,"v":2559872.1849170006,"t":1721109600}
+{"o":0.0000053866,"h":0.0000055402,"l":0.0000053246,"c":0.0000054431,"v":1266845.319315,"t":1721113200}
+{"o":0.0000054431,"h":0.0000055482,"l":0.0000053511,"c":0.0000054815,"v":633486.556289,"t":1721116800}
+{"o":0.0000054815,"h":0.000005604,"l":0.0000054313,"c":0.0000055163,"v":592358.7507580001,"t":1721120400}
+{"o":0.0000055163,"h":0.0000057182,"l":0.0000054627,"c":0.0000056556,"v":1210728.5062129998,"t":1721124000}
+{"o":0.0000056556,"h":0.0000056785,"l":0.0000054366,"c":0.0000054446,"v":3435340.072745,"t":1721127600}
+{"o":0.0000054446,"h":0.0000055388,"l":0.000005357,"c":0.0000054529,"v":366708.7133769999,"t":1721131200}
+{"o":0.0000054529,"h":0.0000055014,"l":0.0000054053,"c":0.0000054664,"v":238874.774907,"t":1721134800}
+{"o":0.0000054664,"h":0.0000055072,"l":0.0000046919,"c":0.0000047036,"v":7640140.5395799996,"t":1721138400}
+{"o":0.0000047036,"h":0.0000048423,"l":0.0000034682,"c":0.000003572,"v":57490273.3761060834,"t":1721142000}
+{"o":0.000003572,"h":0.0000063583,"l":0.0000017686,"c":0.0000059761,"v":325186745.8194999099,"t":1721145600}
+{"o":0.0000059761,"h":0.0000123696,"l":0.000005238,"c":0.0000096059,"v":173701189.1075929403,"t":1721149200}
+{"o":0.0000096059,"h":0.0000099083,"l":0.0000083111,"c":0.0000092288,"v":20061020.3616509922,"t":1721152800}
+{"o":0.0000092288,"h":0.0000092876,"l":0.0000072079,"c":0.0000072338,"v":18375352.8206309862,"t":1721156400}
+{"o":0.0000072338,"h":0.0000075669,"l":0.0000069009,"c":0.0000070006,"v":11783416.5860239919,"t":1721160000}
+{"o":0.0000070006,"h":0.0000070073,"l":0.0000056289,"c":0.0000056747,"v":32217956.821340993,"t":1721163600}
+{"o":0.0000056747,"h":0.0000170896,"l":0.0000056114,"c":0.0000150744,"v":149909646.808937937,"t":1721167200}
+{"o":0.0000150744,"h":0.0000151051,"l":0.0000101817,"c":0.0000106544,"v":33803188.3240889832,"t":1721170800}
+{"o":0.0000106544,"h":0.0000123168,"l":0.0000102534,"c":0.0000105172,"v":22896713.0847099908,"t":1721174400}
+{"o":0.0000105172,"h":0.0000146957,"l":0.0000094621,"c":0.0000139162,"v":23823579.713475015,"t":1721178000}
+{"o":0.0000139162,"h":0.0000141484,"l":0.0000124154,"c":0.0000126226,"v":4098360.4040719992,"t":1721181600}
+{"o":0.0000126226,"h":0.0000128134,"l":0.0000101261,"c":0.0000105129,"v":8815203.7540719956,"t":1721185200}
+{"o":0.0000105129,"h":0.0000108608,"l":0.0000101052,"c":0.0000101337,"v":3765200.7762759998,"t":1721188800}
+{"o":0.0000101337,"h":0.0000104675,"l":0.0000095679,"c":0.0000104417,"v":10381117.3277899995,"t":1721192400}
+{"o":0.0000104417,"h":0.0000105936,"l":0.0000099053,"c":0.0000100076,"v":1959208.2867069999,"t":1721196000}
+{"o":0.0000100076,"h":0.0000102036,"l":0.0000099035,"c":0.0000100982,"v":890309.4637170001,"t":1721199600}
+{"o":0.0000100982,"h":0.0000102475,"l":0.00000989,"c":0.0000100475,"v":262841.073372,"t":1721203200}
+{"o":0.0000100475,"h":0.0000101108,"l":0.0000097899,"c":0.0000097928,"v":787034.9202159998,"t":1721206800}
+{"o":0.0000097928,"h":0.0000099314,"l":0.0000093053,"c":0.0000093596,"v":1926247.3865209999,"t":1721210400}
+{"o":0.0000093596,"h":0.0000105151,"l":0.000009144,"c":0.0000104782,"v":4766814.8897329988,"t":1721214000}
+{"o":0.0000104782,"h":0.0000118676,"l":0.0000103133,"c":0.0000118386,"v":8947415.1475599967,"t":1721217600}
+{"o":0.0000118386,"h":0.0000141031,"l":0.0000116667,"c":0.0000138621,"v":8396533.445282001,"t":1721221200}
+{"o":0.0000138621,"h":0.0000140186,"l":0.0000120556,"c":0.000012204,"v":4009036.5862099999,"t":1721224800}
+{"o":0.000012204,"h":0.000017144,"l":0.0000121653,"c":0.0000155,"v":19051734.1496670023,"t":1721228400}
+{"o":0.0000155,"h":0.0000158482,"l":0.0000131276,"c":0.0000135814,"v":6491887.922832001,"t":1721232000}
+{"o":0.0000135814,"h":0.0000142325,"l":0.0000131921,"c":0.0000133718,"v":3704868.9269370004,"t":1721235600}
+{"o":0.0000133718,"h":0.0000134369,"l":0.0000123502,"c":0.0000124299,"v":3904777.9352540001,"t":1721239200}
+{"o":0.0000124299,"h":0.0000124691,"l":0.0000112355,"c":0.0000115015,"v":5543902.8433570014,"t":1721242800}
+{"o":0.0000115015,"h":0.0000115444,"l":0.0000098704,"c":0.0000099414,"v":5043522.9770880006,"t":1721246400}
+{"o":0.0000099414,"h":0.00001193,"l":0.0000098098,"c":0.0000114146,"v":9523559.105374001,"t":1721250000}
+{"o":0.0000114146,"h":0.0000115073,"l":0.0000092151,"c":0.0000100146,"v":26333005.7068629898,"t":1721253600}
+{"o":0.0000100146,"h":0.0000111828,"l":0.0000088625,"c":0.0000091524,"v":21876371.0667239912,"t":1721257200}
+{"o":0.0000091524,"h":0.0000098599,"l":0.0000089784,"c":0.0000097061,"v":4905607.8617439987,"t":1721260800}
+{"o":0.0000097061,"h":0.0000098268,"l":0.0000091891,"c":0.000009193,"v":3935921.8734379988,"t":1721264400}
+{"o":0.000009193,"h":0.0000093187,"l":0.0000080493,"c":0.000008239,"v":9122364.0250209998,"t":1721268000}
+{"o":0.000008239,"h":0.0000089933,"l":0.000008118,"c":0.0000088814,"v":7074587.035974999,"t":1721271600}
+{"o":0.0000088814,"h":0.0000089686,"l":0.0000083275,"c":0.0000084371,"v":3745621.6813230002,"t":1721275200}
+{"o":0.0000084371,"h":0.0000089058,"l":0.0000083275,"c":0.0000087179,"v":2000540.9538090001,"t":1721278800}
+{"o":0.0000087179,"h":0.0000089384,"l":0.0000085981,"c":0.0000086357,"v":1653169.0665750003,"t":1721282400}
+{"o":0.0000086357,"h":0.0000094157,"l":0.0000086292,"c":0.0000093268,"v":3256304.7176310001,"t":1721286000}
+{"o":0.0000093268,"h":0.000009489,"l":0.0000091958,"c":0.0000093746,"v":1678499.5977419999,"t":1721289600}
+{"o":0.0000093746,"h":0.0000095788,"l":0.000009346,"c":0.0000094733,"v":760516.8044780002,"t":1721293200}
+{"o":0.0000094733,"h":0.0000095451,"l":0.0000089299,"c":0.0000090189,"v":3265253.1184980003,"t":1721296800}
+{"o":0.0000090189,"h":0.0000096622,"l":0.0000088828,"c":0.0000095811,"v":7440985.7548240013,"t":1721300400}
+{"o":0.0000095811,"h":0.0000108434,"l":0.0000094611,"c":0.0000105158,"v":4256493.7583209993,"t":1721304000}
+{"o":0.0000105158,"h":0.0000106308,"l":0.0000102319,"c":0.000010445,"v":2214902.9477469996,"t":1721307600}
+{"o":0.000010445,"h":0.0000106503,"l":0.0000094306,"c":0.0000096729,"v":2860384.6281279991,"t":1721311200}
+{"o":0.0000096729,"h":0.0000097966,"l":0.0000092019,"c":0.0000095023,"v":3582224.9493399998,"t":1721314800}
+{"o":0.0000095023,"h":0.0000095824,"l":0.0000088452,"c":0.0000090283,"v":2943138.0514609995,"t":1721318400}
+{"o":0.0000090283,"h":0.0000138947,"l":0.0000089769,"c":0.0000105429,"v":28393254.9522350021,"t":1721322000}
+{"o":0.0000105429,"h":0.0000106369,"l":0.0000099322,"c":0.0000100083,"v":3131360.8810800002,"t":1721325600}
+{"o":0.0000100083,"h":0.0000100632,"l":0.0000097969,"c":0.0000099618,"v":1387489.748501,"t":1721329200}
+{"o":0.0000099618,"h":0.0000109276,"l":0.0000098021,"c":0.000010813,"v":3372065.3960179989,"t":1721332800}
+{"o":0.000010813,"h":0.000015019,"l":0.0000104433,"c":0.0000143706,"v":26040517.1098380089,"t":1721336400}
+{"o":0.0000143706,"h":0.0000216452,"l":0.0000135848,"c":0.000017381,"v":74280575.6470560133,"t":1721340000}
+{"o":0.000017381,"h":0.0000185658,"l":0.000015706,"c":0.0000165656,"v":12955443.0727919973,"t":1721343600}
+{"o":0.0000165656,"h":0.0000172832,"l":0.0000149099,"c":0.0000150364,"v":6120821.4353419999,"t":1721347200}
+{"o":0.0000150364,"h":0.0000154408,"l":0.0000144951,"c":0.0000145773,"v":3019651.9595859996,"t":1721350800}
+{"o":0.0000145773,"h":0.0000169777,"l":0.0000137434,"c":0.0000161822,"v":10858777.7643219978,"t":1721354400}
+{"o":0.0000161822,"h":0.0000187403,"l":0.0000154598,"c":0.0000158991,"v":14951919.4792420045,"t":1721358000}
+{"o":0.0000158991,"h":0.0000160789,"l":0.000013411,"c":0.0000144027,"v":15249610.4954219982,"t":1721361600}
+{"o":0.0000144027,"h":0.0000148837,"l":0.0000138357,"c":0.0000138475,"v":3296150.1641620002,"t":1721365200}
+{"o":0.0000138475,"h":0.0000186675,"l":0.0000135662,"c":0.0000180523,"v":28337769.9173590057,"t":1721368800}
+{"o":0.0000180523,"h":0.0000186678,"l":0.0000151096,"c":0.0000153913,"v":4919759.362449999,"t":1721372400}
+{"o":0.0000153913,"h":0.0000156224,"l":0.0000142673,"c":0.0000143913,"v":2025806.2036400002,"t":1721376000}
+{"o":0.0000143913,"h":0.0000152988,"l":0.0000142558,"c":0.0000147838,"v":3741592.6950670001,"t":1721379600}
+{"o":0.0000147838,"h":0.0000158077,"l":0.0000144385,"c":0.0000150476,"v":4378846.1208620006,"t":1721383200}
+{"o":0.0000150476,"h":0.0000153994,"l":0.0000145356,"c":0.0000149445,"v":4223137.6687080003,"t":1721386800}
+{"o":0.0000149445,"h":0.0000161796,"l":0.0000147707,"c":0.0000154233,"v":5445766.9857539991,"t":1721390400}
+{"o":0.0000154233,"h":0.0000155605,"l":0.0000117951,"c":0.0000120905,"v":22218821.0523149967,"t":1721394000}
+{"o":0.0000120905,"h":0.0000128738,"l":0.0000113144,"c":0.0000121388,"v":18644944.8590520136,"t":1721397600}
+{"o":0.0000121388,"h":0.0000123245,"l":0.0000113331,"c":0.0000121806,"v":5249935.1746929996,"t":1721401200}
+{"o":0.0000121806,"h":0.0000153647,"l":0.0000109823,"c":0.0000147609,"v":21395058.8401109949,"t":1721404800}
+{"o":0.0000147609,"h":0.0000148408,"l":0.0000129918,"c":0.0000134176,"v":5716940.6990959989,"t":1721408400}
+{"o":0.0000134176,"h":0.0000147678,"l":0.00001322,"c":0.0000144757,"v":4990758.2638710001,"t":1721412000}
+{"o":0.0000144757,"h":0.0000145184,"l":0.000010582,"c":0.0000114053,"v":24431844.921690993,"t":1721415600}
+{"o":0.0000114053,"h":0.0000139496,"l":0.0000110786,"c":0.000013249,"v":10324749.4981399979,"t":1721419200}
+{"o":0.000013249,"h":0.0000139218,"l":0.0000131817,"c":0.0000137283,"v":1939823.6697309997,"t":1721422800}
+{"o":0.0000137283,"h":0.0000137283,"l":0.0000129218,"c":0.0000129778,"v":1610791.388762,"t":1721426400}
+{"o":0.0000129778,"h":0.0000132945,"l":0.000012861,"c":0.0000132175,"v":875657.297531,"t":1721430000}
+{"o":0.0000132175,"h":0.000014713,"l":0.000013169,"c":0.0000133917,"v":7204911.4796369988,"t":1721433600}
+{"o":0.0000133917,"h":0.0000134721,"l":0.0000132012,"c":0.0000132451,"v":170455.712608,"t":1721437200}
+{"o":0.0000132451,"h":0.0000132783,"l":0.000012328,"c":0.0000123895,"v":2769848.0571630001,"t":1721440800}
+{"o":0.0000123895,"h":0.0000126606,"l":0.0000122727,"c":0.0000126531,"v":606570.421124,"t":1721444400}
+{"o":0.0000126531,"h":0.0000128673,"l":0.0000119706,"c":0.0000119919,"v":2730246.773844,"t":1721448000}
+{"o":0.0000119919,"h":0.0000121549,"l":0.0000115183,"c":0.0000120992,"v":2922990.0791329998,"t":1721451600}
+{"o":0.0000120992,"h":0.0000122511,"l":0.0000119911,"c":0.0000120697,"v":326322.286059,"t":1721455200}
+{"o":0.0000120697,"h":0.0000121229,"l":0.0000117782,"c":0.0000118394,"v":494034.64183,"t":1721458800}
+{"o":0.0000118394,"h":0.000012036,"l":0.0000112055,"c":0.000011671,"v":3544746.888609,"t":1721462400}
+{"o":0.000011671,"h":0.0000119975,"l":0.0000115932,"c":0.0000119419,"v":646479.6239479999,"t":1721466000}
+{"o":0.0000119419,"h":0.000012041,"l":0.0000118317,"c":0.000012021,"v":368191.4941530001,"t":1721469600}
+{"o":0.000012021,"h":0.000012269,"l":0.0000117814,"c":0.0000118397,"v":1993403.2045459999,"t":1721473200}
+{"o":0.0000118397,"h":0.0000118397,"l":0.0000116175,"c":0.0000117116,"v":364974.307529,"t":1721476800}
+{"o":0.0000117116,"h":0.0000118245,"l":0.0000116849,"c":0.0000117605,"v":95097.814549,"t":1721480400}
+{"o":0.0000117605,"h":0.0000126322,"l":0.0000116237,"c":0.000012486,"v":6353672.5090969987,"t":1721484000}
+{"o":0.000012486,"h":0.0000127203,"l":0.0000122564,"c":0.0000122938,"v":1409887.9760910003,"t":1721487600}
+{"o":0.0000122938,"h":0.0000125719,"l":0.0000122049,"c":0.0000124441,"v":934108.534602,"t":1721491200}
+{"o":0.0000124441,"h":0.0000135185,"l":0.0000120915,"c":0.0000129642,"v":2040226.1031279997,"t":1721494800}
+{"o":0.0000129642,"h":0.0000134797,"l":0.0000128501,"c":0.0000130693,"v":2545688.1821099999,"t":1721498400}
+{"o":0.0000130693,"h":0.0000151079,"l":0.0000128309,"c":0.000014791,"v":8354703.3682559999,"t":1721502000}
+{"o":0.000014791,"h":0.0000153826,"l":0.0000127295,"c":0.0000129894,"v":16539335.5421250015,"t":1721505600}
+{"o":0.0000129894,"h":0.0000140797,"l":0.000012922,"c":0.0000139364,"v":2224508.5450260001,"t":1721509200}
+{"o":0.0000139364,"h":0.000014061,"l":0.0000135259,"c":0.0000137831,"v":745215.4340379999,"t":1721512800}
+{"o":0.0000137831,"h":0.0000138137,"l":0.0000128252,"c":0.0000128789,"v":2154076.2414029995,"t":1721516400}
+{"o":0.0000128789,"h":0.0000129658,"l":0.000012789,"c":0.0000128737,"v":117921.617306,"t":1721520000}
+{"o":0.0000128737,"h":0.0000130186,"l":0.0000127661,"c":0.0000129324,"v":95196.334001,"t":1721523600}
+{"o":0.0000129324,"h":0.000013224,"l":0.0000125761,"c":0.0000127082,"v":1455473.4536669999,"t":1721527200}
+{"o":0.0000127082,"h":0.0000127488,"l":0.0000123236,"c":0.0000124167,"v":937609.58181,"t":1721530800}
+{"o":0.0000124167,"h":0.0000124866,"l":0.0000122788,"c":0.0000124729,"v":719706.597721,"t":1721534400}
+{"o":0.0000124729,"h":0.0000125168,"l":0.0000119394,"c":0.0000121065,"v":1455532.983464,"t":1721538000}
+{"o":0.0000121065,"h":0.0000122446,"l":0.0000114496,"c":0.0000116142,"v":1758880.0068090002,"t":1721541600}
+{"o":0.0000116142,"h":0.0000116903,"l":0.0000115225,"c":0.0000115621,"v":351190.711704,"t":1721545200}
+{"o":0.0000115621,"h":0.0000117374,"l":0.0000114794,"c":0.0000117213,"v":563306.8913410001,"t":1721548800}
+{"o":0.0000117213,"h":0.0000118653,"l":0.0000115895,"c":0.0000117701,"v":300295.995134,"t":1721552400}
+{"o":0.0000117701,"h":0.0000118312,"l":0.0000115765,"c":0.0000116853,"v":502102.622426,"t":1721556000}
+{"o":0.0000116853,"h":0.0000117221,"l":0.0000115515,"c":0.0000115624,"v":439741.0470930001,"t":1721559600}
+{"o":0.0000115624,"h":0.000012282,"l":0.0000114863,"c":0.0000122591,"v":2011445.6786059998,"t":1721563200}
+{"o":0.0000122591,"h":0.0000124282,"l":0.0000111978,"c":0.0000112917,"v":3000883.3121119998,"t":1721566800}
+{"o":0.0000112917,"h":0.0000114991,"l":0.0000111418,"c":0.0000112983,"v":399049.3151369999,"t":1721570400}
+{"o":0.0000112983,"h":0.0000114966,"l":0.0000105246,"c":0.0000108343,"v":2587829.1430630004,"t":1721574000}
+{"o":0.0000108343,"h":0.00001089,"l":0.0000101729,"c":0.0000103579,"v":1886571.3066159997,"t":1721577600}
+{"o":0.0000103579,"h":0.000010673,"l":0.0000099278,"c":0.0000101374,"v":1491703.7020769997,"t":1721581200}
+{"o":0.0000101374,"h":0.000010309,"l":0.0000089015,"c":0.0000097576,"v":10962230.0334990006,"t":1721584800}
+{"o":0.0000097576,"h":0.0000097916,"l":0.0000088752,"c":0.0000091192,"v":4016575.7585550011,"t":1721588400}
+{"o":0.0000091192,"h":0.0000093166,"l":0.0000087184,"c":0.00000887,"v":1792746.7411919998,"t":1721592000}
+{"o":0.00000887,"h":0.0000091546,"l":0.0000087498,"c":0.0000090091,"v":1546864.2948489999,"t":1721595600}
+{"o":0.0000090091,"h":0.000009782,"l":0.0000090045,"c":0.000009278,"v":4310053.9802509993,"t":1721599200}
+{"o":0.000009278,"h":0.0000102104,"l":0.0000092022,"c":0.000009892,"v":5684498.7516630003,"t":1721602800}
+{"o":0.000009892,"h":0.0000099839,"l":0.0000096182,"c":0.0000098307,"v":631973.6848040001,"t":1721606400}
+{"o":0.0000098307,"h":0.0000100713,"l":0.0000096839,"c":0.0000100647,"v":1474101.2883580001,"t":1721610000}
+{"o":0.0000100647,"h":0.0000153628,"l":0.0000097602,"c":0.0000152558,"v":18578694.3794680014,"t":1721613600}
+{"o":0.0000152558,"h":0.0000158706,"l":0.0000130578,"c":0.0000133974,"v":11421351.8987199999,"t":1721617200}
+{"o":0.0000133974,"h":0.0000135159,"l":0.0000132503,"c":0.0000133436,"v":447334.356315,"t":1721620800}
+{"o":0.0000133436,"h":0.0000135919,"l":0.0000125308,"c":0.0000126879,"v":2061176.0330149999,"t":1721624400}
+{"o":0.0000126879,"h":0.0000128058,"l":0.0000124263,"c":0.0000126731,"v":863225.037819,"t":1721628000}
+{"o":0.0000126731,"h":0.0000128022,"l":0.0000125089,"c":0.0000127162,"v":231509.928195,"t":1721631600}
+{"o":0.0000127162,"h":0.0000128292,"l":0.0000118227,"c":0.0000119819,"v":1585941.7544760001,"t":1721635200}
+{"o":0.0000119819,"h":0.0000121277,"l":0.0000117415,"c":0.0000117415,"v":1677320.7390010001,"t":1721638800}
+{"o":0.0000117415,"h":0.0000118611,"l":0.0000113805,"c":0.0000114808,"v":631071.456072,"t":1721642400}
+{"o":0.0000114808,"h":0.0000121934,"l":0.000011391,"c":0.0000120873,"v":2472425.197718,"t":1721646000}
+{"o":0.0000120873,"h":0.0000121679,"l":0.0000119624,"c":0.0000120734,"v":42919.862349,"t":1721649600}
+{"o":0.0000120734,"h":0.000015295,"l":0.0000119069,"c":0.0000132224,"v":16553593.3535770103,"t":1721653200}
+{"o":0.0000132224,"h":0.0000146217,"l":0.0000131153,"c":0.000014544,"v":3129045.0773939993,"t":1721656800}
+{"o":0.000014544,"h":0.0000157653,"l":0.0000141821,"c":0.0000153201,"v":4274915.263997999,"t":1721660400}
+{"o":0.0000153201,"h":0.0000155636,"l":0.0000135595,"c":0.0000138448,"v":4112854.0344469999,"t":1721664000}
+{"o":0.0000138448,"h":0.0000144056,"l":0.0000134369,"c":0.0000139989,"v":3795435.0061499998,"t":1721667600}
+{"o":0.0000139989,"h":0.0000146108,"l":0.0000138726,"c":0.0000141359,"v":2303255.9104470001,"t":1721671200}
+{"o":0.0000141359,"h":0.0000148692,"l":0.0000139381,"c":0.000014698,"v":1521853.221345,"t":1721674800}
+{"o":0.000014698,"h":0.0000149281,"l":0.0000117309,"c":0.000012137,"v":14031451.9951799959,"t":1721678400}
+{"o":0.000012137,"h":0.0000123666,"l":0.0000105583,"c":0.0000112052,"v":10538857.4530750029,"t":1721682000}
+{"o":0.0000112052,"h":0.0000117363,"l":0.0000110631,"c":0.0000113495,"v":2953473.38166,"t":1721685600}
+{"o":0.0000113495,"h":0.0000115368,"l":0.0000107294,"c":0.0000114253,"v":3234309.709398,"t":1721689200}
+{"o":0.0000114253,"h":0.0000114378,"l":0.0000107749,"c":0.0000108761,"v":7824422.2649930008,"t":1721692800}
+{"o":0.0000108761,"h":0.0000111253,"l":0.0000101697,"c":0.0000102312,"v":4193222.3503599996,"t":1721696400}
+{"o":0.0000102312,"h":0.0000103313,"l":0.000009365,"c":0.000010158,"v":5615141.0661339993,"t":1721700000}
+{"o":0.000010158,"h":0.0000112625,"l":0.0000100937,"c":0.0000110488,"v":3997172.8522020001,"t":1721703600}
+{"o":0.0000110488,"h":0.0000112888,"l":0.0000101881,"c":0.0000103903,"v":3481381.6638779999,"t":1721707200}
+{"o":0.0000103903,"h":0.0000105046,"l":0.0000093601,"c":0.0000094365,"v":3942200.5918439999,"t":1721710800}
+{"o":0.0000094365,"h":0.0000099334,"l":0.0000090049,"c":0.000009832,"v":3446193.4518940006,"t":1721714400}
+{"o":0.000009832,"h":0.0000105083,"l":0.0000097439,"c":0.0000104342,"v":2595934.1495789997,"t":1721718000}
+{"o":0.0000104342,"h":0.0000104815,"l":0.0000102756,"c":0.0000103309,"v":460921.9989729999,"t":1721721600}
+{"o":0.0000103309,"h":0.0000109228,"l":0.000010276,"c":0.0000108528,"v":1522071.0797969997,"t":1721725200}
+{"o":0.0000108528,"h":0.0000109788,"l":0.0000107173,"c":0.0000109788,"v":588841.1425610001,"t":1721728800}
+{"o":0.0000109788,"h":0.000011176,"l":0.0000107951,"c":0.0000109685,"v":143637.647231,"t":1721732400}
+{"o":0.0000109685,"h":0.0000110501,"l":0.0000105446,"c":0.0000105821,"v":955112.682718,"t":1721736000}
+{"o":0.0000105821,"h":0.0000107787,"l":0.0000104175,"c":0.0000105405,"v":15399.935956,"t":1721739600}
+{"o":0.0000105405,"h":0.0000109582,"l":0.0000100165,"c":0.0000106788,"v":4182144.5358529999,"t":1721743200}
+{"o":0.0000106788,"h":0.0000108714,"l":0.0000096036,"c":0.0000106119,"v":7791885.1493700007,"t":1721746800}
+{"o":0.0000106119,"h":0.0000122092,"l":0.0000103397,"c":0.000010817,"v":13472745.3708860017,"t":1721750400}
+{"o":0.000010817,"h":0.0000108783,"l":0.0000092376,"c":0.0000098854,"v":12447787.6232630052,"t":1721754000}
+{"o":0.0000098854,"h":0.0000099628,"l":0.0000087532,"c":0.0000091858,"v":7364360.8491280032,"t":1721757600}
+{"o":0.0000091858,"h":0.0000093883,"l":0.0000086174,"c":0.0000087604,"v":3110453.5747180004,"t":1721761200}
+{"o":0.0000087604,"h":0.0000093906,"l":0.0000086172,"c":0.0000089386,"v":3584587.7203810001,"t":1721764800}
+{"o":0.0000089386,"h":0.0000092078,"l":0.0000082547,"c":0.0000083987,"v":6845027.7002619999,"t":1721768400}
+{"o":0.0000083987,"h":0.0000099944,"l":0.0000083659,"c":0.0000095061,"v":8941404.5317390002,"t":1721772000}
+{"o":0.0000095061,"h":0.0000095969,"l":0.0000093533,"c":0.0000094132,"v":158973.849291,"t":1721775600}
+{"o":0.0000094132,"h":0.000009584,"l":0.0000092692,"c":0.0000094902,"v":1370225.8137379999,"t":1721779200}
+{"o":0.0000094902,"h":0.0000095392,"l":0.0000093209,"c":0.0000094141,"v":57846.086089,"t":1721782800}
+{"o":0.0000094141,"h":0.0000096644,"l":0.0000093142,"c":0.0000095378,"v":791537.949698,"t":1721786400}
+{"o":0.0000095378,"h":0.0000096879,"l":0.0000094357,"c":0.0000096334,"v":430224.36755,"t":1721790000}
+{"o":0.0000096334,"h":0.0000096904,"l":0.0000096031,"c":0.0000096216,"v":92388.177183,"t":1721793600}
+{"o":0.0000096216,"h":0.0000097045,"l":0.0000089133,"c":0.0000089349,"v":2561642.251981,"t":1721797200}
+{"o":0.0000089349,"h":0.0000090223,"l":0.0000075425,"c":0.0000078594,"v":11129213.1077999976,"t":1721800800}
+{"o":0.0000078594,"h":0.0000079704,"l":0.0000076127,"c":0.0000076309,"v":2420423.1567460001,"t":1721804400}
+{"o":0.0000076309,"h":0.0000077415,"l":0.0000072685,"c":0.0000074717,"v":4657456.155079999,"t":1721808000}
+{"o":0.0000074717,"h":0.00000781,"l":0.000007411,"c":0.0000077848,"v":2833393.1978639998,"t":1721811600}
+{"o":0.0000077848,"h":0.0000079754,"l":0.0000073784,"c":0.0000074274,"v":9684741.5121640004,"t":1721815200}
+{"o":0.0000074274,"h":0.0000080965,"l":0.0000073855,"c":0.0000075653,"v":5931712.874224999,"t":1721818800}
+{"o":0.0000075653,"h":0.0000077691,"l":0.0000074288,"c":0.0000074907,"v":3157017.6133630001,"t":1721822400}
+{"o":0.0000074907,"h":0.0000079366,"l":0.0000073736,"c":0.0000078932,"v":2075358.9523409999,"t":1721826000}
+{"o":0.0000078932,"h":0.0000084981,"l":0.0000076959,"c":0.0000083103,"v":2267875.5131080006,"t":1721829600}
+{"o":0.0000083103,"h":0.0000084643,"l":0.0000079196,"c":0.0000080945,"v":1756686.937043,"t":1721833200}
+{"o":0.0000080945,"h":0.0000081633,"l":0.0000074532,"c":0.0000079778,"v":7014722.9696620004,"t":1721836800}
+{"o":0.0000079778,"h":0.0000090028,"l":0.0000078915,"c":0.0000089451,"v":9096131.4801779985,"t":1721840400}
+{"o":0.0000089451,"h":0.0000095458,"l":0.0000084131,"c":0.0000085961,"v":6574898.0546749979,"t":1721844000}
+{"o":0.0000085961,"h":0.0000086225,"l":0.0000083324,"c":0.0000085203,"v":599028.2974960001,"t":1721847600}
+{"o":0.0000085203,"h":0.0000085203,"l":0.0000080261,"c":0.0000080367,"v":1969281.4430020002,"t":1721851200}
+{"o":0.0000080367,"h":0.0000082789,"l":0.0000078802,"c":0.0000080585,"v":1697055.727125,"t":1721854800}
+{"o":0.0000080585,"h":0.000008311,"l":0.0000079777,"c":0.0000081448,"v":1418360.0351170001,"t":1721858400}
+{"o":0.0000081448,"h":0.0000082048,"l":0.0000079082,"c":0.0000079403,"v":971190.7462050001,"t":1721862000}
+{"o":0.0000079403,"h":0.0000080189,"l":0.0000072993,"c":0.0000073759,"v":3452018.2042920003,"t":1721865600}
+{"o":0.0000073759,"h":0.0000076593,"l":0.0000065674,"c":0.000006796,"v":8190845.4380879998,"t":1721869200}
+{"o":0.000006796,"h":0.0000071572,"l":0.0000066462,"c":0.0000070569,"v":2507320.4470000002,"t":1721872800}
+{"o":0.0000070569,"h":0.0000074468,"l":0.0000070434,"c":0.0000073243,"v":1053141.269663,"t":1721876400}
+{"o":0.0000073243,"h":0.0000074637,"l":0.0000072296,"c":0.0000073358,"v":454998.098606,"t":1721880000}
+{"o":0.0000073358,"h":0.0000074163,"l":0.0000070456,"c":0.0000071427,"v":1051492.909436,"t":1721883600}
+{"o":0.0000071427,"h":0.0000075171,"l":0.0000070525,"c":0.0000073173,"v":3614354.7299039997,"t":1721887200}
+{"o":0.0000073173,"h":0.0000074171,"l":0.0000070919,"c":0.0000072033,"v":941366.6996470001,"t":1721890800}
+{"o":0.0000072033,"h":0.0000072348,"l":0.0000070698,"c":0.0000070985,"v":254531.762962,"t":1721894400}
+{"o":0.0000070985,"h":0.0000073485,"l":0.000007038,"c":0.0000071693,"v":2764001.1566790007,"t":1721898000}
+{"o":0.0000071693,"h":0.0000075734,"l":0.0000071229,"c":0.0000073969,"v":3217426.4627630003,"t":1721901600}
+{"o":0.0000073969,"h":0.000007498,"l":0.000007282,"c":0.0000074354,"v":602519.3850639999,"t":1721905200}
+{"o":0.0000074354,"h":0.0000075773,"l":0.0000068642,"c":0.0000069603,"v":2524954.7494399999,"t":1721908800}
+{"o":0.0000069603,"h":0.0000073196,"l":0.0000065456,"c":0.0000072511,"v":6624124.6306439992,"t":1721912400}
+{"o":0.0000072511,"h":0.0000079391,"l":0.0000069661,"c":0.0000076214,"v":3772247.0302380002,"t":1721916000}
+{"o":0.0000076214,"h":0.0000076981,"l":0.0000059142,"c":0.0000061845,"v":18362827.9661150016,"t":1721919600}
+{"o":0.0000061845,"h":0.0000062167,"l":0.0000056265,"c":0.0000058689,"v":16862653.6304029934,"t":1721923200}
+{"o":0.0000058689,"h":0.0000065133,"l":0.000005503,"c":0.0000064884,"v":13709470.7145780008,"t":1721926800}
+{"o":0.0000064884,"h":0.0000083966,"l":0.0000063883,"c":0.0000073298,"v":26557657.0464140065,"t":1721930400}
+{"o":0.0000073298,"h":0.0000074021,"l":0.0000060682,"c":0.000006704,"v":28424041.4535610043,"t":1721934000}
+{"o":0.000006704,"h":0.0000076595,"l":0.0000064709,"c":0.0000074358,"v":5075783.2926740004,"t":1721937600}
+{"o":0.0000074358,"h":0.0000075653,"l":0.0000073449,"c":0.000007454,"v":565137.187472,"t":1721941200}
+{"o":0.000007454,"h":0.0000076471,"l":0.000007415,"c":0.0000075806,"v":2603333.6762449997,"t":1721944800}
+{"o":0.0000075806,"h":0.0000076637,"l":0.0000075167,"c":0.0000075602,"v":98017.092972,"t":1721948400}
+{"o":0.0000075602,"h":0.0000075682,"l":0.0000072393,"c":0.000007263,"v":1570583.554946,"t":1721952000}
+{"o":0.000007263,"h":0.0000077653,"l":0.0000072079,"c":0.0000076996,"v":2085929.2311249999,"t":1721955600}
+{"o":0.0000076996,"h":0.0000080793,"l":0.0000075939,"c":0.0000079979,"v":1548849.7970040001,"t":1721959200}
+{"o":0.0000079979,"h":0.0000104818,"l":0.0000079123,"c":0.0000103191,"v":11065317.7270020004,"t":1721962800}
+{"o":0.0000103191,"h":0.000010325,"l":0.0000086851,"c":0.000008694,"v":5714235.1228570007,"t":1721966400}
+{"o":0.000008694,"h":0.0000093131,"l":0.0000086675,"c":0.0000088988,"v":4652294.4482050007,"t":1721970000}
+{"o":0.0000088988,"h":0.0000092333,"l":0.0000087795,"c":0.0000092117,"v":1724193.4412099998,"t":1721973600}
+{"o":0.0000092117,"h":0.0000097551,"l":0.0000090494,"c":0.0000097493,"v":2953236.8476399998,"t":1721977200}
+{"o":0.0000097493,"h":0.0000111605,"l":0.0000096578,"c":0.0000103877,"v":7646760.8878420005,"t":1721980800}
+{"o":0.0000103877,"h":0.0000104227,"l":0.0000094239,"c":0.0000095073,"v":4102460.9353609998,"t":1721984400}
+{"o":0.0000095073,"h":0.0000097579,"l":0.0000094742,"c":0.0000097376,"v":1176471.4532499998,"t":1721988000}
+{"o":0.0000097376,"h":0.0000097686,"l":0.0000090989,"c":0.000009113,"v":2304893.2174200001,"t":1721991600}
+{"o":0.000009113,"h":0.0000091909,"l":0.0000089968,"c":0.0000091535,"v":904843.188056,"t":1721995200}
+{"o":0.0000091535,"h":0.0000133701,"l":0.0000088986,"c":0.0000126047,"v":25158971.4288120121,"t":1721998800}
+{"o":0.0000126047,"h":0.0000129564,"l":0.0000113557,"c":0.0000114902,"v":4434779.3697910002,"t":1722002400}
+{"o":0.0000114902,"h":0.0000115047,"l":0.0000111274,"c":0.0000111872,"v":970531.216243,"t":1722006000}
+{"o":0.0000111872,"h":0.0000113124,"l":0.0000100446,"c":0.0000104848,"v":5947286.7913680002,"t":1722009600}
+{"o":0.0000104848,"h":0.0000104921,"l":0.0000098528,"c":0.0000100445,"v":2830332.5848759999,"t":1722013200}
+{"o":0.0000100445,"h":0.000010974,"l":0.0000099791,"c":0.0000107551,"v":3274470.6802400001,"t":1722016800}
+{"o":0.0000107551,"h":0.0000108528,"l":0.0000106531,"c":0.0000106954,"v":277924.462921,"t":1722020400}
+{"o":0.0000106954,"h":0.0000107848,"l":0.0000104973,"c":0.0000105453,"v":450396.615205,"t":1722024000}
+{"o":0.0000105453,"h":0.0000106284,"l":0.0000096409,"c":0.0000096721,"v":3134403.7002310003,"t":1722027600}
+{"o":0.0000096721,"h":0.0000098004,"l":0.0000096142,"c":0.0000097315,"v":303009.182751,"t":1722031200}
+{"o":0.0000097315,"h":0.0000097548,"l":0.0000093922,"c":0.0000094941,"v":1673111.9427810002,"t":1722034800}
+{"o":0.0000094941,"h":0.0000096115,"l":0.0000094295,"c":0.0000095506,"v":350720.11467,"t":1722038400}
+{"o":0.0000095506,"h":0.0000106246,"l":0.0000087244,"c":0.0000090358,"v":16547542.945363,"t":1722042000}
+{"o":0.0000090358,"h":0.0000097194,"l":0.0000089142,"c":0.0000094651,"v":3651232.5475039994,"t":1722045600}
+{"o":0.0000094651,"h":0.0000099777,"l":0.0000093468,"c":0.0000094582,"v":3303857.0182560002,"t":1722049200}
+{"o":0.0000094582,"h":0.0000094674,"l":0.0000093185,"c":0.0000093185,"v":438676.692523,"t":1722052800}
+{"o":0.0000093185,"h":0.0000099503,"l":0.0000090639,"c":0.0000091297,"v":5053531.6202170001,"t":1722056400}
+{"o":0.0000091297,"h":0.000009157,"l":0.0000088776,"c":0.0000089462,"v":993846.4147590001,"t":1722060000}
+{"o":0.0000089462,"h":0.0000090096,"l":0.0000086663,"c":0.0000087438,"v":1403576.8373969998,"t":1722063600}
+{"o":0.0000087438,"h":0.0000096844,"l":0.0000086737,"c":0.0000094784,"v":3968606.1513409987,"t":1722067200}
+{"o":0.0000094784,"h":0.0000095945,"l":0.0000094295,"c":0.0000094711,"v":240859.989679,"t":1722070800}
+{"o":0.0000094711,"h":0.0000095727,"l":0.0000090872,"c":0.0000091421,"v":1396478.1369339998,"t":1722074400}
+{"o":0.0000091421,"h":0.0000102832,"l":0.0000091361,"c":0.0000101665,"v":3914850.1161819999,"t":1722078000}
+{"o":0.0000101665,"h":0.0000103877,"l":0.0000100881,"c":0.0000103473,"v":671925.832563,"t":1722081600}
+{"o":0.0000103473,"h":0.0000104004,"l":0.0000102295,"c":0.0000102967,"v":173497.642846,"t":1722085200}
+{"o":0.0000102967,"h":0.0000104683,"l":0.0000092465,"c":0.0000093705,"v":3125534.8703980003,"t":1722088800}
+{"o":0.0000093705,"h":0.0000095597,"l":0.000009193,"c":0.0000093939,"v":245587.50231,"t":1722092400}
+{"o":0.0000093939,"h":0.0000094897,"l":0.0000086188,"c":0.0000086883,"v":3894169.9196280004,"t":1722096000}
+{"o":0.0000086883,"h":0.0000087505,"l":0.0000083181,"c":0.0000084116,"v":1366137.014769,"t":1722099600}
+{"o":0.0000084116,"h":0.0000085966,"l":0.0000082649,"c":0.0000083356,"v":1405360.2704990001,"t":1722103200}
+{"o":0.0000083356,"h":0.0000084217,"l":0.0000078457,"c":0.0000082911,"v":4007060.2068379996,"t":1722106800}
+{"o":0.0000082911,"h":0.0000084549,"l":0.0000077496,"c":0.0000078213,"v":2991054.1074490002,"t":1722110400}
+{"o":0.0000078213,"h":0.0000080708,"l":0.0000073751,"c":0.0000074028,"v":3302731.3860559999,"t":1722114000}
+{"o":0.0000074028,"h":0.0000078585,"l":0.0000072332,"c":0.0000073102,"v":8643388.6683370024,"t":1722117600}
+{"o":0.0000073102,"h":0.0000073906,"l":0.0000064928,"c":0.0000066382,"v":6002982.7202589996,"t":1722121200}
+{"o":0.0000066382,"h":0.0000067705,"l":0.0000063441,"c":0.0000063533,"v":3356678.5031340001,"t":1722124800}
+{"o":0.0000063533,"h":0.0000063929,"l":0.0000060388,"c":0.0000061937,"v":3076923.2995159994,"t":1722128400}
+{"o":0.0000061937,"h":0.000006436,"l":0.000006177,"c":0.0000064051,"v":1743709.0349800002,"t":1722132000}
+{"o":0.0000064051,"h":0.0000064414,"l":0.0000061822,"c":0.0000062283,"v":1330210.1991049999,"t":1722135600}
+{"o":0.0000062283,"h":0.0000063353,"l":0.0000060654,"c":0.0000061673,"v":1174190.2664959999,"t":1722139200}
+{"o":0.0000061673,"h":0.0000062599,"l":0.0000061065,"c":0.0000062077,"v":350809.028831,"t":1722142800}
+{"o":0.0000062077,"h":0.0000062419,"l":0.000005205,"c":0.0000052338,"v":25002680.4156009965,"t":1722146400}
+{"o":0.0000052338,"h":0.0000060887,"l":0.0000051813,"c":0.00000547,"v":19336381.548508998,"t":1722150000}
+{"o":0.00000547,"h":0.0000055858,"l":0.0000054047,"c":0.0000054562,"v":1900839.4777310002,"t":1722153600}
+{"o":0.0000054562,"h":0.0000056733,"l":0.0000053581,"c":0.0000054302,"v":5960884.84222,"t":1722157200}
+{"o":0.0000054302,"h":0.0000054612,"l":0.0000053535,"c":0.0000053807,"v":543695.0662990001,"t":1722160800}
+{"o":0.0000053807,"h":0.0000054151,"l":0.0000049146,"c":0.0000051932,"v":8070184.7794219991,"t":1722164400}
+{"o":0.0000051932,"h":0.0000056238,"l":0.0000051618,"c":0.0000054384,"v":4683862.9392999997,"t":1722168000}
+{"o":0.0000054384,"h":0.0000061664,"l":0.000005406,"c":0.0000061019,"v":6402408.3557119975,"t":1722171600}
+{"o":0.0000061019,"h":0.0000071256,"l":0.0000060929,"c":0.0000068145,"v":10851291.3506860007,"t":1722175200}
+{"o":0.0000068145,"h":0.0000068506,"l":0.0000061962,"c":0.0000062284,"v":3783080.926957,"t":1722178800}
+{"o":0.0000062284,"h":0.0000069121,"l":0.0000061979,"c":0.0000068558,"v":4752793.2759769997,"t":1722182400}
+{"o":0.0000068558,"h":0.0000068744,"l":0.0000067696,"c":0.0000068327,"v":409524.848571,"t":1722186000}
+{"o":0.0000068327,"h":0.0000069954,"l":0.0000064999,"c":0.0000065974,"v":5002195.0166779999,"t":1722189600}
+{"o":0.0000065974,"h":0.0000066557,"l":0.0000062244,"c":0.0000062511,"v":2479392.39206,"t":1722193200}
+{"o":0.0000062511,"h":0.000006264,"l":0.0000058173,"c":0.0000058997,"v":3336858.7721000006,"t":1722196800}
+{"o":0.0000058997,"h":0.000006743,"l":0.000005895,"c":0.000006711,"v":5802641.6002369989,"t":1722200400}
+{"o":0.000006711,"h":0.0000085236,"l":0.0000066934,"c":0.00000849,"v":15129489.5882159956,"t":1722204000}
+{"o":0.00000849,"h":0.0000104128,"l":0.00000841,"c":0.0000095562,"v":18868024.0084440038,"t":1722207600}
+{"o":0.0000095562,"h":0.000009582,"l":0.0000081283,"c":0.0000082225,"v":6909431.0684270011,"t":1722211200}
+{"o":0.0000082225,"h":0.0000082842,"l":0.0000069886,"c":0.0000079131,"v":14100620.3041500002,"t":1722214800}
+{"o":0.0000079131,"h":0.0000081594,"l":0.0000075286,"c":0.0000076125,"v":5720475.772074,"t":1722218400}
+{"o":0.0000076125,"h":0.0000078861,"l":0.0000075718,"c":0.0000076563,"v":2531340.2063719998,"t":1722222000}
+{"o":0.0000076563,"h":0.0000080333,"l":0.0000075974,"c":0.0000079651,"v":1344054.1849149999,"t":1722225600}
+{"o":0.0000079651,"h":0.0000079954,"l":0.0000077932,"c":0.0000078488,"v":816886.971843,"t":1722229200}
+{"o":0.0000078488,"h":0.000008391,"l":0.0000077898,"c":0.0000082912,"v":3616009.0658069993,"t":1722232800}
+{"o":0.0000082912,"h":0.0000084103,"l":0.0000082189,"c":0.0000083595,"v":1063822.349131,"t":1722236400}
+{"o":0.0000083595,"h":0.0000084539,"l":0.0000083197,"c":0.0000083542,"v":480024.4075169999,"t":1722240000}
+{"o":0.0000083542,"h":0.0000084123,"l":0.0000081519,"c":0.000008158,"v":971528.073183,"t":1722243600}
+{"o":0.000008158,"h":0.0000084054,"l":0.0000080761,"c":0.0000081754,"v":1620687.1155950003,"t":1722247200}
+{"o":0.0000081754,"h":0.0000084081,"l":0.0000080668,"c":0.000008333,"v":1757713.4278319997,"t":1722250800}
+{"o":0.000008333,"h":0.0000084722,"l":0.0000082376,"c":0.0000083915,"v":128983.246402,"t":1722254400}
+{"o":0.0000083915,"h":0.0000084853,"l":0.0000080582,"c":0.0000081467,"v":1289175.633563,"t":1722258000}
+{"o":0.0000081467,"h":0.0000083168,"l":0.0000063726,"c":0.0000068978,"v":14809336.6321019959,"t":1722261600}
+{"o":0.0000068978,"h":0.0000069722,"l":0.0000063987,"c":0.0000064552,"v":3763316.470648,"t":1722265200}
+{"o":0.0000064552,"h":0.0000068177,"l":0.000006435,"c":0.0000065298,"v":6483198.1593400007,"t":1722268800}
+{"o":0.0000065298,"h":0.0000065425,"l":0.0000059856,"c":0.0000061418,"v":10711051.5208500046,"t":1722272400}
+{"o":0.0000061418,"h":0.0000061783,"l":0.0000057335,"c":0.000005803,"v":4171446.675030001,"t":1722276000}
+{"o":0.000005803,"h":0.000006163,"l":0.0000057454,"c":0.0000061026,"v":2449510.6795069999,"t":1722279600}
+{"o":0.0000061026,"h":0.0000061655,"l":0.0000052243,"c":0.0000055098,"v":17918881.9105299897,"t":1722283200}
+{"o":0.0000055098,"h":0.000005594,"l":0.0000049018,"c":0.0000051104,"v":12308319.7571819983,"t":1722286800}
+{"o":0.0000051104,"h":0.0000056036,"l":0.0000050751,"c":0.0000053952,"v":6464561.5606709998,"t":1722290400}
+{"o":0.0000053952,"h":0.0000055988,"l":0.0000053686,"c":0.0000054371,"v":3115333.4364090008,"t":1722294000}
+{"o":0.0000054371,"h":0.0000058638,"l":0.0000052324,"c":0.00000581,"v":7248495.8286180003,"t":1722297600}
+{"o":0.00000581,"h":0.0000058933,"l":0.0000055031,"c":0.0000056028,"v":2002449.0067,"t":1722301200}
+{"o":0.0000056028,"h":0.0000056423,"l":0.0000055242,"c":0.0000055467,"v":234352.653103,"t":1722304800}
+{"o":0.0000055467,"h":0.0000056783,"l":0.0000054638,"c":0.000005469,"v":2265558.4615259999,"t":1722308400}
+{"o":0.000005469,"h":0.0000057784,"l":0.0000053143,"c":0.0000053718,"v":6273679.8804590013,"t":1722312000}
+{"o":0.0000053718,"h":0.0000055413,"l":0.0000053182,"c":0.0000054394,"v":242793.125709,"t":1722315600}
+{"o":0.0000054394,"h":0.000006312,"l":0.000005412,"c":0.0000060894,"v":8600593.127743993,"t":1722319200}
+{"o":0.0000060894,"h":0.0000077555,"l":0.0000060534,"c":0.0000075491,"v":13410848.0882000048,"t":1722322800}
+{"o":0.0000075491,"h":0.0000076332,"l":0.000006728,"c":0.0000067953,"v":6976010.0149549991,"t":1722326400}
+{"o":0.0000067953,"h":0.0000068607,"l":0.0000067583,"c":0.0000068399,"v":42765.787174,"t":1722330000}
+{"o":0.0000068399,"h":0.0000068882,"l":0.0000067481,"c":0.0000067838,"v":211894.285623,"t":1722333600}
+{"o":0.0000067838,"h":0.000007016,"l":0.0000066588,"c":0.0000068222,"v":4381851.6848680004,"t":1722337200}
+{"o":0.0000068222,"h":0.0000069127,"l":0.0000065562,"c":0.0000065602,"v":1675888.211722,"t":1722340800}
+{"o":0.0000065602,"h":0.0000066737,"l":0.000006511,"c":0.0000066202,"v":140663.34657,"t":1722344400}
+{"o":0.0000066202,"h":0.0000066512,"l":0.0000064456,"c":0.0000065086,"v":488564.164372,"t":1722348000}
+{"o":0.0000065086,"h":0.0000065635,"l":0.0000064616,"c":0.0000064937,"v":0.0,"t":1722351600}
+{"o":0.0000064937,"h":0.0000065361,"l":0.0000064387,"c":0.0000065009,"v":273737.503796,"t":1722355200}
+{"o":0.0000065009,"h":0.0000066004,"l":0.0000049936,"c":0.0000051195,"v":13969693.4896720015,"t":1722358800}
+{"o":0.0000051195,"h":0.0000053471,"l":0.0000050922,"c":0.0000052966,"v":2199434.029968,"t":1722362400}
+{"o":0.0000052966,"h":0.0000057345,"l":0.0000052477,"c":0.0000055593,"v":5411598.9317730004,"t":1722366000}
+{"o":0.0000055593,"h":0.0000057923,"l":0.0000049947,"c":0.0000056578,"v":13515335.7304510009,"t":1722369600}
+{"o":0.0000056578,"h":0.0000057003,"l":0.0000050654,"c":0.0000052031,"v":8370849.7009940008,"t":1722373200}
+{"o":0.0000052031,"h":0.0000053487,"l":0.0000051315,"c":0.0000053288,"v":3592940.9173640003,"t":1722376800}
+{"o":0.0000053288,"h":0.000005373,"l":0.0000051083,"c":0.000005132,"v":5645298.349994,"t":1722380400}
+{"o":0.000005132,"h":0.0000052172,"l":0.0000050588,"c":0.0000051398,"v":234789.003218,"t":1722384000}
+{"o":0.0000051398,"h":0.0000051672,"l":0.0000050138,"c":0.0000050473,"v":3740544.5926750004,"t":1722387600}
+{"o":0.0000050473,"h":0.0000050856,"l":0.0000049558,"c":0.0000049926,"v":3553.604714,"t":1722391200}
+{"o":0.0000049926,"h":0.000005057,"l":0.0000049613,"c":0.0000050357,"v":27301.293064,"t":1722394800}
+{"o":0.0000050357,"h":0.000005116,"l":0.0000050122,"c":0.0000050866,"v":760098.395751,"t":1722398400}
+{"o":0.0000050866,"h":0.0000072583,"l":0.0000047194,"c":0.0000057094,"v":32440578.8501519971,"t":1722402000}
+{"o":0.0000057094,"h":0.000005845,"l":0.0000056233,"c":0.000005735,"v":1591314.006119,"t":1722405600}
+{"o":0.000005735,"h":0.0000057828,"l":0.0000056772,"c":0.0000057345,"v":386447.770079,"t":1722409200}
+{"o":0.0000057345,"h":0.0000057547,"l":0.0000052236,"c":0.0000052345,"v":4535031.9034369998,"t":1722412800}
+{"o":0.0000052345,"h":0.0000052673,"l":0.0000051917,"c":0.0000052427,"v":172468.733692,"t":1722416400}
+{"o":0.0000052427,"h":0.0000055698,"l":0.0000051193,"c":0.0000054298,"v":5951315.5226179985,"t":1722420000}
+{"o":0.0000054298,"h":0.0000054539,"l":0.0000050011,"c":0.0000050516,"v":5374943.8656210015,"t":1722423600}
+{"o":0.0000050516,"h":0.0000051051,"l":0.0000050298,"c":0.0000050773,"v":175871.968734,"t":1722427200}
+{"o":0.0000050773,"h":0.0000051822,"l":0.000004991,"c":0.000005075,"v":1173385.9013199999,"t":1722430800}
+{"o":0.000005075,"h":0.0000051467,"l":0.0000048111,"c":0.0000048964,"v":1847372.4723490002,"t":1722434400}
+{"o":0.0000048964,"h":0.0000050466,"l":0.0000047298,"c":0.0000050194,"v":5309963.7734820005,"t":1722438000}
+{"o":0.0000050194,"h":0.0000051133,"l":0.0000039735,"c":0.0000040796,"v":14174931.2302040011,"t":1722441600}
+{"o":0.0000040796,"h":0.0000044619,"l":0.0000038013,"c":0.000003973,"v":25542547.3437699936,"t":1722445200}
+{"o":0.000003973,"h":0.0000040475,"l":0.000003885,"c":0.0000039413,"v":2158288.9513920001,"t":1722448800}
+{"o":0.0000039413,"h":0.0000041743,"l":0.0000035755,"c":0.0000038268,"v":21424770.9626819976,"t":1722452400}
+{"o":0.0000038268,"h":0.0000042072,"l":0.000003811,"c":0.0000040961,"v":9343175.8782980014,"t":1722456000}
+{"o":0.0000040961,"h":0.0000041609,"l":0.0000039894,"c":0.0000040186,"v":1597996.904751,"t":1722459600}
+{"o":0.0000040186,"h":0.0000040659,"l":0.0000039121,"c":0.0000039577,"v":1604990.8265380003,"t":1722463200}
+{"o":0.0000039577,"h":0.0000040051,"l":0.0000039192,"c":0.0000039579,"v":218789.525411,"t":1722466800}
+{"o":0.0000039579,"h":0.0000040796,"l":0.0000037279,"c":0.0000037502,"v":5839744.4033890003,"t":1722470400}
+{"o":0.0000037502,"h":0.0000037899,"l":0.0000036034,"c":0.0000036295,"v":1698485.076352,"t":1722474000}
+{"o":0.0000036295,"h":0.000003672,"l":0.0000035347,"c":0.0000035804,"v":871762.6952279999,"t":1722477600}
+{"o":0.0000035804,"h":0.0000036143,"l":0.0000032751,"c":0.0000033797,"v":6611758.7716879994,"t":1722481200}
+{"o":0.0000033797,"h":0.0000037274,"l":0.0000033699,"c":0.0000036088,"v":12219379.4882840011,"t":1722484800}
+{"o":0.0000036088,"h":0.0000036211,"l":0.0000029562,"c":0.000003031,"v":24204988.9911490008,"t":1722488400}
+{"o":0.000003031,"h":0.0000030849,"l":0.000002899,"c":0.0000029375,"v":5185715.7926770002,"t":1722492000}
+{"o":0.0000029375,"h":0.0000029493,"l":0.0000029079,"c":0.0000029291,"v":708431.401434,"t":1722495600}
+{"o":0.0000029291,"h":0.0000032081,"l":0.0000029091,"c":0.0000031349,"v":6982458.4448269987,"t":1722499200}
+{"o":0.0000031349,"h":0.0000034514,"l":0.0000030088,"c":0.0000030893,"v":18316109.530373998,"t":1722502800}
+{"o":0.0000030893,"h":0.0000032056,"l":0.000003071,"c":0.0000031441,"v":4255910.7970330007,"t":1722506400}
+{"o":0.0000031441,"h":0.0000031866,"l":0.0000031155,"c":0.0000031632,"v":548855.867421,"t":1722510000}
+{"o":0.0000031632,"h":0.0000031671,"l":0.0000030885,"c":0.0000031117,"v":1030542.7219509999,"t":1722513600}
+{"o":0.0000031117,"h":0.0000034868,"l":0.0000031038,"c":0.0000034742,"v":7157327.7092460003,"t":1722517200}
+{"o":0.0000034742,"h":0.0000036174,"l":0.0000034078,"c":0.0000035225,"v":1041144.1466979999,"t":1722520800}
+{"o":0.0000035225,"h":0.0000035921,"l":0.0000030665,"c":0.0000031121,"v":11840749.4803400002,"t":1722524400}
+{"o":0.0000031121,"h":0.0000032275,"l":0.0000030737,"c":0.000003191,"v":1851595.000067,"t":1722528000}
+{"o":0.000003191,"h":0.0000032445,"l":0.0000031055,"c":0.0000031386,"v":861702.521486,"t":1722531600}
+{"o":0.0000031386,"h":0.0000032239,"l":0.0000030859,"c":0.0000031319,"v":2222.008748,"t":1722535200}
+{"o":0.0000031319,"h":0.0000032082,"l":0.0000030789,"c":0.0000031564,"v":350205.927333,"t":1722538800}
+{"o":0.0000031564,"h":0.0000033222,"l":0.0000031034,"c":0.0000032473,"v":2039323.5310890004,"t":1722542400}
+{"o":0.0000032473,"h":0.0000036184,"l":0.0000031917,"c":0.0000035743,"v":10810113.119318001,"t":1722546000}
+{"o":0.0000035743,"h":0.0000036443,"l":0.00000353,"c":0.0000036074,"v":67481.597295,"t":1722549600}
+{"o":0.0000036074,"h":0.000004315,"l":0.0000035593,"c":0.0000041214,"v":15114129.9229129981,"t":1722553200}
+{"o":0.0000041214,"h":0.0000042168,"l":0.0000040695,"c":0.0000041819,"v":435741.7315399999,"t":1722556800}
+{"o":0.0000041819,"h":0.0000042526,"l":0.0000040027,"c":0.0000040654,"v":1123037.5641789997,"t":1722560400}
+{"o":0.0000040654,"h":0.0000041441,"l":0.0000039924,"c":0.0000040421,"v":300741.507335,"t":1722564000}
+{"o":0.0000040421,"h":0.0000040871,"l":0.0000039616,"c":0.0000039737,"v":1754730.263306,"t":1722567600}
+{"o":0.0000039737,"h":0.0000039875,"l":0.0000038865,"c":0.0000039178,"v":284686.225617,"t":1722571200}
+{"o":0.0000039178,"h":0.0000040046,"l":0.0000038697,"c":0.0000039378,"v":55202.604052,"t":1722574800}
+{"o":0.0000039378,"h":0.000006231,"l":0.0000038237,"c":0.0000057353,"v":25820676.1648669951,"t":1722578400}
+{"o":0.0000057353,"h":0.0000058018,"l":0.0000046833,"c":0.0000050934,"v":21640229.4259510003,"t":1722582000}
+{"o":0.0000050934,"h":0.0000051278,"l":0.0000049284,"c":0.0000049569,"v":1202024.0516639999,"t":1722585600}
+{"o":0.0000049569,"h":0.0000052097,"l":0.00000492,"c":0.000005186,"v":2814680.8080139994,"t":1722589200}
+{"o":0.000005186,"h":0.0000054193,"l":0.0000050671,"c":0.0000053824,"v":6426158.6204590006,"t":1722592800}
+{"o":0.0000053824,"h":0.0000053935,"l":0.0000052504,"c":0.0000053165,"v":662734.5508730001,"t":1722596400}
+{"o":0.0000053165,"h":0.000005382,"l":0.0000048802,"c":0.0000049423,"v":4220161.7505109999,"t":1722600000}
+{"o":0.0000049423,"h":0.0000049814,"l":0.0000046355,"c":0.0000048118,"v":2402999.9357369998,"t":1722603600}
+{"o":0.0000048118,"h":0.000005134,"l":0.0000043966,"c":0.0000046482,"v":2430549.2562249997,"t":1722607200}
+{"o":0.0000046482,"h":0.0000056354,"l":0.0000044673,"c":0.000005472,"v":10068550.0692079961,"t":1722610800}
+{"o":0.000005472,"h":0.0000055652,"l":0.0000050841,"c":0.000005214,"v":3152633.2542990004,"t":1722614400}
+{"o":0.000005214,"h":0.0000056092,"l":0.0000051487,"c":0.000005572,"v":4889539.541100001,"t":1722618000}
+{"o":0.000005572,"h":0.0000056399,"l":0.0000047738,"c":0.000005037,"v":13132695.0257949997,"t":1722621600}
+{"o":0.000005037,"h":0.0000051496,"l":0.0000045793,"c":0.000004874,"v":6431643.823468999,"t":1722625200}
+{"o":0.000004874,"h":0.0000049157,"l":0.0000046324,"c":0.0000046778,"v":1609005.4791660002,"t":1722628800}
+{"o":0.0000046778,"h":0.0000047803,"l":0.000004182,"c":0.000004234,"v":7870775.2367469985,"t":1722632400}
+{"o":0.000004234,"h":0.0000043453,"l":0.0000041729,"c":0.0000043313,"v":1228712.221107,"t":1722636000}
+{"o":0.0000043313,"h":0.0000049487,"l":0.0000042869,"c":0.0000043917,"v":14763827.4851120003,"t":1722639600}
+{"o":0.0000043917,"h":0.0000044717,"l":0.0000041856,"c":0.0000042655,"v":1537410.0008450001,"t":1722643200}
+{"o":0.0000042655,"h":0.0000044246,"l":0.0000041476,"c":0.0000043164,"v":1266010.7944369996,"t":1722646800}
+{"o":0.0000043164,"h":0.0000043647,"l":0.0000042843,"c":0.0000043452,"v":69176.188341,"t":1722650400}
+{"o":0.0000043452,"h":0.0000044495,"l":0.0000042588,"c":0.0000043346,"v":575696.54736,"t":1722654000}
+{"o":0.0000043346,"h":0.0000044128,"l":0.0000043004,"c":0.0000043777,"v":604268.420855,"t":1722657600}
+{"o":0.0000043777,"h":0.0000044173,"l":0.0000043498,"c":0.0000043964,"v":136910.070508,"t":1722661200}
+{"o":0.0000043964,"h":0.0000054096,"l":0.0000043725,"c":0.0000052422,"v":17780666.7034320012,"t":1722664800}
+{"o":0.0000052422,"h":0.0000052737,"l":0.0000048586,"c":0.0000049158,"v":3201300.771588,"t":1722668400}
+{"o":0.0000049158,"h":0.0000049988,"l":0.000004843,"c":0.000004894,"v":255436.969178,"t":1722672000}
+{"o":0.000004894,"h":0.0000050048,"l":0.0000048584,"c":0.0000049163,"v":286383.170893,"t":1722675600}
+{"o":0.0000049163,"h":0.0000049949,"l":0.0000048698,"c":0.0000049028,"v":901745.6491710001,"t":1722679200}
+{"o":0.0000049028,"h":0.0000050171,"l":0.0000048486,"c":0.0000049829,"v":1533941.2863649998,"t":1722682800}
+{"o":0.0000049829,"h":0.0000050483,"l":0.0000049443,"c":0.000005024,"v":696514.702819,"t":1722686400}
+{"o":0.000005024,"h":0.0000052599,"l":0.0000048609,"c":0.0000049231,"v":5465824.2691019997,"t":1722690000}
+{"o":0.0000049231,"h":0.0000049548,"l":0.0000048103,"c":0.0000048676,"v":1172787.30874,"t":1722693600}
+{"o":0.0000048676,"h":0.0000050455,"l":0.0000043779,"c":0.0000045533,"v":3401235.9906889996,"t":1722697200}
+{"o":0.0000045533,"h":0.0000046445,"l":0.0000045112,"c":0.000004605,"v":791058.5657370001,"t":1722700800}
+{"o":0.000004605,"h":0.0000047522,"l":0.0000040371,"c":0.0000042166,"v":9645230.0880660005,"t":1722704400}
+{"o":0.0000042166,"h":0.0000043257,"l":0.0000041018,"c":0.0000041854,"v":1096898.7134639998,"t":1722708000}
+{"o":0.0000041854,"h":0.0000042225,"l":0.0000036632,"c":0.0000037289,"v":16212020.3109300006,"t":1722711600}
+{"o":0.0000037289,"h":0.0000038277,"l":0.0000035241,"c":0.0000037865,"v":6326303.3938739998,"t":1722715200}
+{"o":0.0000037865,"h":0.0000041107,"l":0.0000037204,"c":0.0000040092,"v":3018173.956861,"t":1722718800}
+{"o":0.0000040092,"h":0.0000043687,"l":0.0000039803,"c":0.0000041163,"v":11289075.4880090002,"t":1722722400}
+{"o":0.0000041163,"h":0.0000042098,"l":0.0000040766,"c":0.000004174,"v":1133860.1299709999,"t":1722726000}
+{"o":0.000004174,"h":0.0000041845,"l":0.000004116,"c":0.0000041313,"v":13781.362211,"t":1722729600}
+{"o":0.0000041313,"h":0.0000042192,"l":0.000004107,"c":0.000004112,"v":488839.833782,"t":1722733200}
+{"o":0.000004112,"h":0.0000043316,"l":0.0000040564,"c":0.0000042878,"v":2002351.696432,"t":1722736800}
+{"o":0.0000042878,"h":0.0000043311,"l":0.000004106,"c":0.0000041481,"v":1527148.7563999998,"t":1722740400}
+{"o":0.0000041481,"h":0.0000042583,"l":0.0000041219,"c":0.0000042351,"v":1675294.4317439999,"t":1722744000}
+{"o":0.0000042351,"h":0.0000047323,"l":0.0000041907,"c":0.0000045,"v":8194206.8417229997,"t":1722747600}
+{"o":0.0000045,"h":0.000004519,"l":0.0000041376,"c":0.0000041473,"v":5185988.3769099992,"t":1722751200}
+{"o":0.0000041473,"h":0.000004238,"l":0.0000039245,"c":0.0000040138,"v":2170979.8765019998,"t":1722754800}
+{"o":0.0000040138,"h":0.0000041561,"l":0.0000039633,"c":0.0000040524,"v":1090739.8260320001,"t":1722758400}
+{"o":0.0000040524,"h":0.0000040623,"l":0.000004016,"c":0.0000040184,"v":0.0,"t":1722762000}
+{"o":0.0000040184,"h":0.0000042709,"l":0.0000039961,"c":0.0000042272,"v":3567929.2948380001,"t":1722765600}
+{"o":0.0000042272,"h":0.0000042522,"l":0.0000042111,"c":0.0000042405,"v":52750.410988,"t":1722769200}
+{"o":0.0000042405,"h":0.0000042564,"l":0.000004195,"c":0.0000042051,"v":79990.715573,"t":1722772800}
+{"o":0.0000042051,"h":0.0000042415,"l":0.0000039965,"c":0.0000040357,"v":2545170.112131,"t":1722776400}
+{"o":0.0000040357,"h":0.0000042333,"l":0.0000037616,"c":0.00000393,"v":1885480.6704149996,"t":1722780000}
+{"o":0.00000393,"h":0.0000040784,"l":0.0000038659,"c":0.0000039449,"v":3927379.7948249998,"t":1722783600}
+{"o":0.0000039449,"h":0.0000040134,"l":0.0000036554,"c":0.0000037539,"v":3439980.4783110004,"t":1722787200}
+{"o":0.0000037539,"h":0.0000038791,"l":0.0000036547,"c":0.0000037127,"v":2436399.0357490005,"t":1722790800}
+{"o":0.0000037127,"h":0.0000040874,"l":0.0000035763,"c":0.0000039529,"v":5399503.9970930004,"t":1722794400}
+{"o":0.0000039529,"h":0.0000070242,"l":0.0000038295,"c":0.000006792,"v":38106190.5532739982,"t":1722798000}
+{"o":0.000006792,"h":0.0000069371,"l":0.0000062434,"c":0.0000063604,"v":12930194.8742989991,"t":1722801600}
+{"o":0.0000063604,"h":0.0000064849,"l":0.0000057981,"c":0.0000058985,"v":3960598.3892169995,"t":1722805200}
+{"o":0.0000058985,"h":0.000006007,"l":0.0000058038,"c":0.0000059512,"v":146464.034536,"t":1722808800}
+{"o":0.0000059512,"h":0.0000061002,"l":0.0000053839,"c":0.0000055064,"v":4263713.1323389998,"t":1722812400}
+{"o":0.0000055064,"h":0.0000058624,"l":0.0000045817,"c":0.0000048637,"v":8937518.2413020004,"t":1722816000}
+{"o":0.0000048637,"h":0.0000054149,"l":0.0000034445,"c":0.0000040382,"v":36945927.3214320019,"t":1722819600}
+{"o":0.0000040382,"h":0.0000042242,"l":0.0000039413,"c":0.0000040416,"v":1715103.7599369998,"t":1722823200}
+{"o":0.0000040416,"h":0.0000042413,"l":0.0000039813,"c":0.0000041402,"v":1863753.8249969999,"t":1722826800}
+{"o":0.0000041402,"h":0.0000042524,"l":0.0000037398,"c":0.0000039417,"v":2784856.5342189996,"t":1722830400}
+{"o":0.0000039417,"h":0.000004381,"l":0.0000037792,"c":0.0000039875,"v":1945929.062006,"t":1722834000}
+{"o":0.0000039875,"h":0.0000043075,"l":0.0000033438,"c":0.0000034193,"v":9574035.0470850002,"t":1722837600}
+{"o":0.0000034193,"h":0.0000052327,"l":0.000003219,"c":0.000003938,"v":29145193.6242139973,"t":1722841200}
+{"o":0.000003938,"h":0.0000042629,"l":0.0000039051,"c":0.0000041196,"v":4466755.9355529984,"t":1722844800}
+{"o":0.0000041196,"h":0.0000042751,"l":0.0000039834,"c":0.0000040701,"v":337575.331419,"t":1722848400}
+{"o":0.0000040701,"h":0.0000044292,"l":0.0000040518,"c":0.0000042552,"v":1567495.6197619997,"t":1722852000}
+{"o":0.0000042552,"h":0.0000044701,"l":0.0000040912,"c":0.000004199,"v":2096512.6717789997,"t":1722855600}
+{"o":0.000004199,"h":0.0000044171,"l":0.000004107,"c":0.0000043674,"v":584601.701962,"t":1722859200}
+{"o":0.0000043674,"h":0.0000048969,"l":0.0000038233,"c":0.0000042162,"v":8938866.4671369996,"t":1722862800}
+{"o":0.0000042162,"h":0.0000049798,"l":0.0000038821,"c":0.0000043566,"v":13085437.3256739974,"t":1722866400}
+{"o":0.0000043566,"h":0.0000046691,"l":0.0000041378,"c":0.0000044495,"v":4333376.4016339993,"t":1722870000}
+{"o":0.0000044495,"h":0.0000046851,"l":0.0000042663,"c":0.0000044388,"v":2009048.2645139999,"t":1722873600}
+{"o":0.0000044388,"h":0.0000046253,"l":0.0000042787,"c":0.0000043986,"v":3175879.6410060003,"t":1722877200}
+{"o":0.0000043986,"h":0.0000061714,"l":0.0000043136,"c":0.0000058761,"v":21801597.6314539984,"t":1722880800}
+{"o":0.0000058761,"h":0.0000060121,"l":0.0000041324,"c":0.0000042055,"v":20824598.063776996,"t":1722884400}
+{"o":0.0000042055,"h":0.0000043951,"l":0.0000040832,"c":0.0000042755,"v":2797009.8452260001,"t":1722888000}
+{"o":0.0000042755,"h":0.0000044333,"l":0.0000040246,"c":0.0000041434,"v":5262469.7457819991,"t":1722891600}
+{"o":0.0000041434,"h":0.0000042906,"l":0.0000040549,"c":0.0000041932,"v":1022058.120898,"t":1722895200}
+{"o":0.0000041932,"h":0.0000043296,"l":0.0000040477,"c":0.0000041985,"v":2525833.7645890005,"t":1722898800}
+{"o":0.0000041985,"h":0.0000044329,"l":0.0000039141,"c":0.0000041281,"v":159885.416556,"t":1722902400}
+{"o":0.0000041281,"h":0.000004324,"l":0.0000040779,"c":0.0000042274,"v":795773.840992,"t":1722906000}
+{"o":0.0000042274,"h":0.0000042387,"l":0.0000039886,"c":0.0000041907,"v":3764413.5451449999,"t":1722909600}
+{"o":0.0000041907,"h":0.0000042799,"l":0.0000041474,"c":0.0000042453,"v":2490365.543143,"t":1722913200}
+{"o":0.0000042453,"h":0.0000043425,"l":0.0000041641,"c":0.0000042154,"v":823980.0377800001,"t":1722916800}
+{"o":0.0000042154,"h":0.0000046045,"l":0.0000040803,"c":0.0000043951,"v":8896102.3263840005,"t":1722920400}
+{"o":0.0000043951,"h":0.000004664,"l":0.000004372,"c":0.000004563,"v":4569601.6509290002,"t":1722924000}
+{"o":0.000004563,"h":0.0000046377,"l":0.0000044845,"c":0.0000045183,"v":1484988.4431699999,"t":1722927600}
+{"o":0.0000045183,"h":0.0000047118,"l":0.0000043416,"c":0.0000045065,"v":1392700.315161,"t":1722931200}
+{"o":0.0000045065,"h":0.0000045419,"l":0.0000044116,"c":0.0000044414,"v":381597.754332,"t":1722934800}
+{"o":0.0000044414,"h":0.0000045183,"l":0.0000044089,"c":0.0000044716,"v":119115.924585,"t":1722938400}
+{"o":0.0000044716,"h":0.0000045736,"l":0.0000044159,"c":0.000004518,"v":254183.145947,"t":1722942000}
+{"o":0.000004518,"h":0.0000045868,"l":0.0000044464,"c":0.000004537,"v":698735.2968969999,"t":1722945600}
+{"o":0.000004537,"h":0.0000046054,"l":0.0000044519,"c":0.0000045049,"v":766525.66039,"t":1722949200}
+{"o":0.0000045049,"h":0.0000045109,"l":0.0000042675,"c":0.0000043217,"v":0.0,"t":1722952800}
+{"o":0.0000043217,"h":0.0000045004,"l":0.0000042722,"c":0.0000044192,"v":834827.23218,"t":1722956400}
+{"o":0.0000044192,"h":0.0000044443,"l":0.0000042877,"c":0.0000043073,"v":1098720.6846919998,"t":1722960000}
+{"o":0.0000043073,"h":0.0000044164,"l":0.0000040578,"c":0.0000041707,"v":3146582.2837720001,"t":1722963600}
+{"o":0.0000041707,"h":0.0000041977,"l":0.000004063,"c":0.0000041101,"v":768463.708827,"t":1722967200}
+{"o":0.0000041101,"h":0.0000041725,"l":0.0000040261,"c":0.0000041144,"v":550120.597453,"t":1722970800}
+{"o":0.0000041144,"h":0.0000041533,"l":0.0000038743,"c":0.0000038921,"v":2440721.3715570001,"t":1722974400}
+{"o":0.0000038921,"h":0.0000041253,"l":0.0000038803,"c":0.0000040814,"v":3152380.3354869997,"t":1722978000}
+{"o":0.0000040814,"h":0.0000043888,"l":0.0000039661,"c":0.0000040985,"v":4249524.1766169993,"t":1722981600}
+{"o":0.0000040985,"h":0.0000041525,"l":0.0000040093,"c":0.0000040715,"v":241816.545001,"t":1722985200}
+{"o":0.0000040715,"h":0.000004121,"l":0.0000040249,"c":0.0000040602,"v":0.0,"t":1722988800}
+{"o":0.0000040602,"h":0.0000041291,"l":0.0000038064,"c":0.0000038084,"v":7225473.6585400002,"t":1722992400}
+{"o":0.0000038084,"h":0.0000038437,"l":0.000003452,"c":0.0000036746,"v":3385337.8029209995,"t":1722996000}
+{"o":0.0000036746,"h":0.0000037499,"l":0.0000036184,"c":0.0000036867,"v":258655.590334,"t":1722999600}
+{"o":0.0000036867,"h":0.0000037487,"l":0.000003617,"c":0.0000036763,"v":358699.0451399999,"t":1723003200}
+{"o":0.0000036763,"h":0.0000037035,"l":0.0000036326,"c":0.0000036896,"v":92882.017568,"t":1723006800}
+{"o":0.0000036896,"h":0.0000037389,"l":0.0000036654,"c":0.0000037137,"v":482211.41059,"t":1723010400}
+{"o":0.0000037137,"h":0.0000037493,"l":0.0000036854,"c":0.0000037028,"v":0.0,"t":1723014000}
+{"o":0.0000037028,"h":0.0000038876,"l":0.0000036101,"c":0.0000037389,"v":7660865.6995989997,"t":1723017600}
+{"o":0.0000037389,"h":0.0000037787,"l":0.0000036677,"c":0.0000037141,"v":540790.596238,"t":1723021200}
+{"o":0.0000037141,"h":0.0000037283,"l":0.0000035019,"c":0.0000035483,"v":3503790.1797400001,"t":1723024800}
+{"o":0.0000035483,"h":0.0000035886,"l":0.0000033597,"c":0.0000033828,"v":2771605.1673369999,"t":1723028400}
+{"o":0.0000033828,"h":0.000003456,"l":0.0000033087,"c":0.0000033939,"v":1645455.5328570004,"t":1723032000}
+{"o":0.0000033939,"h":0.0000036058,"l":0.0000033672,"c":0.0000035335,"v":2350284.106048,"t":1723035600}
+{"o":0.0000035335,"h":0.0000038067,"l":0.000003487,"c":0.0000036207,"v":5048637.6394090001,"t":1723039200}
+{"o":0.0000036207,"h":0.0000036406,"l":0.0000034885,"c":0.0000035041,"v":191474.006774,"t":1723042800}
+{"o":0.0000035041,"h":0.0000035485,"l":0.000003113,"c":0.0000032277,"v":9691207.5472199991,"t":1723046400}
+{"o":0.0000032277,"h":0.0000032926,"l":0.0000031002,"c":0.0000031722,"v":2020556.8820879997,"t":1723050000}
+{"o":0.0000031722,"h":0.0000033298,"l":0.0000030358,"c":0.0000030966,"v":6226873.1415940002,"t":1723053600}
+{"o":0.0000030966,"h":0.0000031331,"l":0.0000029893,"c":0.0000030835,"v":4765335.0600850005,"t":1723057200}
+{"o":0.0000030835,"h":0.0000036322,"l":0.0000030235,"c":0.0000035187,"v":21118481.4570930004,"t":1723060800}
+{"o":0.0000035187,"h":0.0000035328,"l":0.0000033929,"c":0.000003419,"v":1049289.229053,"t":1723064400}
+{"o":0.000003419,"h":0.0000037218,"l":0.0000034141,"c":0.0000036342,"v":2782845.5706150001,"t":1723068000}
+{"o":0.0000036342,"h":0.0000036757,"l":0.0000036093,"c":0.0000036626,"v":109758.441154,"t":1723071600}
+{"o":0.0000036626,"h":0.0000037476,"l":0.0000035184,"c":0.000003567,"v":1734030.3768139998,"t":1723075200}
+{"o":0.000003567,"h":0.0000037744,"l":0.0000033598,"c":0.0000035425,"v":1665838.3175590001,"t":1723078800}
+{"o":0.0000035425,"h":0.0000036668,"l":0.0000034563,"c":0.0000034713,"v":3313124.8004390001,"t":1723082400}
+{"o":0.0000034713,"h":0.0000035156,"l":0.0000034386,"c":0.0000035144,"v":13158.398844,"t":1723086000}
+{"o":0.0000035144,"h":0.0000035532,"l":0.0000034647,"c":0.0000035247,"v":6248.849494,"t":1723089600}
+{"o":0.0000035247,"h":0.0000035272,"l":0.0000034723,"c":0.0000034865,"v":18760.914275,"t":1723093200}
+{"o":0.0000034865,"h":0.0000035103,"l":0.0000034441,"c":0.0000034576,"v":500000.365957,"t":1723096800}
+{"o":0.0000034576,"h":0.0000035887,"l":0.0000034163,"c":0.0000035685,"v":2161010.1547890003,"t":1723100400}
+{"o":0.0000035685,"h":0.0000035891,"l":0.0000035126,"c":0.0000035598,"v":524379.535865,"t":1723104000}
+{"o":0.0000035598,"h":0.000003595,"l":0.0000035372,"c":0.0000035837,"v":1805.459883,"t":1723107600}
+{"o":0.0000035837,"h":0.0000036167,"l":0.0000033622,"c":0.0000033789,"v":2728863.2573489998,"t":1723111200}
+{"o":0.0000033789,"h":0.0000033989,"l":0.0000033535,"c":0.0000033826,"v":30000.0,"t":1723114800}
+{"o":0.0000033826,"h":0.0000034326,"l":0.0000032704,"c":0.0000033285,"v":136689.193369,"t":1723118400}
+{"o":0.0000033285,"h":0.0000035923,"l":0.0000032826,"c":0.0000035642,"v":3950089.276606,"t":1723122000}
+{"o":0.0000035642,"h":0.0000036766,"l":0.0000034101,"c":0.0000035435,"v":938919.2024480001,"t":1723125600}
+{"o":0.0000035435,"h":0.000003568,"l":0.0000034888,"c":0.0000034927,"v":329353.067613,"t":1723129200}
+{"o":0.0000034927,"h":0.0000036893,"l":0.0000034444,"c":0.0000036039,"v":3932680.243819999,"t":1723132800}
+{"o":0.0000036039,"h":0.0000036548,"l":0.0000033776,"c":0.0000034279,"v":2722097.9535639999,"t":1723136400}
+{"o":0.0000034279,"h":0.0000034659,"l":0.0000029887,"c":0.0000030554,"v":13020452.0727060046,"t":1723140000}
+{"o":0.0000030554,"h":0.0000031641,"l":0.0000029995,"c":0.0000030289,"v":4995610.8645409979,"t":1723143600}
+{"o":0.0000030289,"h":0.000003037,"l":0.0000029648,"c":0.0000029925,"v":385803.948318,"t":1723147200}
+{"o":0.0000029925,"h":0.0000029962,"l":0.0000027992,"c":0.000002856,"v":2928868.3938679998,"t":1723150800}
+{"o":0.000002856,"h":0.000002943,"l":0.0000027981,"c":0.0000028483,"v":1693355.1061880002,"t":1723154400}
+{"o":0.0000028483,"h":0.0000029455,"l":0.0000028103,"c":0.0000028989,"v":564633.193264,"t":1723158000}
+{"o":0.0000028989,"h":0.000002943,"l":0.0000027817,"c":0.0000028214,"v":2440639.858794,"t":1723161600}
+{"o":0.0000028214,"h":0.000002842,"l":0.0000027534,"c":0.0000027802,"v":1421882.8581910001,"t":1723165200}
+{"o":0.0000027802,"h":0.0000030544,"l":0.0000026664,"c":0.0000027637,"v":17461786.4670180008,"t":1723168800}
+{"o":0.0000027637,"h":0.000002774,"l":0.0000027121,"c":0.0000027497,"v":1434510.803942,"t":1723172400}
+{"o":0.0000027497,"h":0.0000028042,"l":0.000002171,"c":0.0000022755,"v":31561173.4364229999,"t":1723176000}
+{"o":0.0000022755,"h":0.0000022898,"l":0.0000019599,"c":0.0000021668,"v":29260453.3344480023,"t":1723179600}
+{"o":0.0000021668,"h":0.0000022335,"l":0.000002144,"c":0.0000022009,"v":3454949.3603340001,"t":1723183200}
+{"o":0.0000022009,"h":0.0000022075,"l":0.0000015288,"c":0.0000015956,"v":82117272.3714039922,"t":1723186800}
+{"o":0.0000015956,"h":0.0000017784,"l":0.0000015778,"c":0.0000017329,"v":22882581.3789679892,"t":1723190400}
+{"o":0.0000017329,"h":0.0000018162,"l":0.0000015916,"c":0.000001729,"v":24674125.6605919972,"t":1723194000}
+{"o":0.000001729,"h":0.0000057811,"l":0.0000017278,"c":0.0000024277,"v":253196111.6806700826,"t":1723197600}
+{"o":0.0000024277,"h":0.000003394,"l":0.0000023484,"c":0.0000028302,"v":109012179.4995360076,"t":1723201200}
+{"o":0.0000028302,"h":0.0000028775,"l":0.0000024004,"c":0.000002457,"v":14216182.5134360027,"t":1723204800}
+{"o":0.000002457,"h":0.0000038321,"l":0.0000024484,"c":0.0000026472,"v":144458070.0537779331,"t":1723208400}
+{"o":0.0000026472,"h":0.0000029829,"l":0.0000024796,"c":0.0000027941,"v":35213253.6299420074,"t":1723212000}
+{"o":0.0000027941,"h":0.0000030665,"l":0.0000027624,"c":0.0000030657,"v":7522568.9402010003,"t":1723215600}
+{"o":0.0000030657,"h":0.0000030761,"l":0.0000027943,"c":0.0000028977,"v":10092257.8733599987,"t":1723219200}
+{"o":0.0000028977,"h":0.0000030208,"l":0.0000028627,"c":0.0000028994,"v":4569606.7757170014,"t":1723222800}
+{"o":0.0000028994,"h":0.0000029272,"l":0.000002724,"c":0.0000028457,"v":6593544.0615630001,"t":1723226400}
+{"o":0.0000028457,"h":0.0000028573,"l":0.0000027985,"c":0.0000028101,"v":996816.975716,"t":1723230000}
+{"o":0.0000028101,"h":0.0000028225,"l":0.0000027901,"c":0.0000028126,"v":284278.189523,"t":1723233600}
+{"o":0.0000028126,"h":0.0000028455,"l":0.0000027285,"c":0.0000027849,"v":740577.882783,"t":1723237200}
+{"o":0.0000027849,"h":0.0000036507,"l":0.0000027356,"c":0.0000028073,"v":30786402.090122994,"t":1723240800}
+{"o":0.0000028073,"h":0.0000028413,"l":0.0000027667,"c":0.0000027843,"v":801742.985946,"t":1723244400}
+{"o":0.0000027843,"h":0.0000028135,"l":0.0000026913,"c":0.0000027587,"v":202976.559518,"t":1723248000}
+{"o":0.0000027587,"h":0.0000027784,"l":0.0000027049,"c":0.0000027357,"v":465473.826473,"t":1723251600}
+{"o":0.0000027357,"h":0.0000027716,"l":0.0000027095,"c":0.0000027697,"v":5363.203736,"t":1723255200}
+{"o":0.0000027697,"h":0.0000027896,"l":0.0000026824,"c":0.0000026918,"v":1725643.224431,"t":1723258800}
+{"o":0.0000026918,"h":0.0000027261,"l":0.0000026593,"c":0.0000026726,"v":13251.143075,"t":1723262400}
+{"o":0.0000026726,"h":0.0000026839,"l":0.0000026345,"c":0.0000026558,"v":328440.150832,"t":1723266000}
+{"o":0.0000026558,"h":0.000002658,"l":0.000002639,"c":0.000002646,"v":0.0,"t":1723269600}
+{"o":0.000002646,"h":0.0000026729,"l":0.000002631,"c":0.0000026485,"v":123578.089818,"t":1723273200}
+{"o":0.0000026485,"h":0.0000026873,"l":0.0000026081,"c":0.0000026367,"v":624502.2922350001,"t":1723276800}
+{"o":0.0000026367,"h":0.0000026459,"l":0.0000025723,"c":0.0000026037,"v":1172824.7338639998,"t":1723280400}
+{"o":0.0000026037,"h":0.0000026379,"l":0.000002571,"c":0.0000025876,"v":1514026.4131809999,"t":1723284000}
+{"o":0.0000025876,"h":0.0000026439,"l":0.0000025762,"c":0.0000026279,"v":1444374.171422,"t":1723287600}
+{"o":0.0000026279,"h":0.0000026392,"l":0.0000026043,"c":0.0000026378,"v":284840.409727,"t":1723291200}
+{"o":0.0000026378,"h":0.0000026662,"l":0.0000023067,"c":0.0000023639,"v":11877978.8048630022,"t":1723294800}
+{"o":0.0000023639,"h":0.0000024184,"l":0.0000023418,"c":0.0000024035,"v":2035592.1691240002,"t":1723298400}
+{"o":0.0000024035,"h":0.0000024927,"l":0.0000023825,"c":0.000002416,"v":3787394.1468679998,"t":1723302000}
+{"o":0.000002416,"h":0.0000024317,"l":0.000002369,"c":0.0000023815,"v":1407534.4985140001,"t":1723305600}
+{"o":0.0000023815,"h":0.0000024479,"l":0.0000023671,"c":0.000002403,"v":3831124.9509100001,"t":1723309200}
+{"o":0.000002403,"h":0.0000027244,"l":0.0000023602,"c":0.0000023999,"v":17014675.1728050001,"t":1723312800}
+{"o":0.0000023999,"h":0.000002422,"l":0.0000023551,"c":0.0000024068,"v":686153.097039,"t":1723316400}
+{"o":0.0000024068,"h":0.0000024235,"l":0.0000023772,"c":0.0000023848,"v":1387468.508528,"t":1723320000}
+{"o":0.0000023848,"h":0.0000024014,"l":0.0000023617,"c":0.0000023926,"v":818940.0506130001,"t":1723323600}
+{"o":0.0000023926,"h":0.000002418,"l":0.0000023821,"c":0.0000024,"v":395715.990086,"t":1723327200}
+{"o":0.0000024,"h":0.000002417,"l":0.0000022714,"c":0.0000023022,"v":5113170.1644399995,"t":1723330800}
+{"o":0.0000023022,"h":0.0000023079,"l":0.0000019457,"c":0.0000019915,"v":26004009.8293260001,"t":1723334400}
+{"o":0.0000019915,"h":0.0000020259,"l":0.0000019842,"c":0.0000020092,"v":1058043.782754,"t":1723338000}
+{"o":0.0000020092,"h":0.0000021082,"l":0.0000020051,"c":0.0000020931,"v":3053303.9352600002,"t":1723341600}
+{"o":0.0000020931,"h":0.0000021265,"l":0.0000020641,"c":0.0000020885,"v":192039.184602,"t":1723345200}
+{"o":0.0000020885,"h":0.0000022281,"l":0.0000020845,"c":0.0000021875,"v":5939778.1717680003,"t":1723348800}
+{"o":0.0000021875,"h":0.0000022064,"l":0.0000021733,"c":0.0000021966,"v":140798.21599,"t":1723352400}
+{"o":0.0000021966,"h":0.0000022023,"l":0.0000021674,"c":0.0000021721,"v":747553.623507,"t":1723356000}
+{"o":0.0000021721,"h":0.0000022199,"l":0.0000021535,"c":0.0000022037,"v":2263908.4447070002,"t":1723359600}
+{"o":0.0000022037,"h":0.0000022561,"l":0.0000021963,"c":0.0000022447,"v":619276.545042,"t":1723363200}
+{"o":0.0000022447,"h":0.0000022937,"l":0.0000022227,"c":0.0000022629,"v":1109529.1277080001,"t":1723366800}
+{"o":0.0000022629,"h":0.0000022732,"l":0.0000022033,"c":0.0000022188,"v":1319634.104052,"t":1723370400}
+{"o":0.0000022188,"h":0.0000022495,"l":0.0000021871,"c":0.0000022149,"v":593804.850869,"t":1723374000}
+{"o":0.0000022149,"h":0.0000022615,"l":0.0000021815,"c":0.0000022156,"v":154640.657031,"t":1723377600}
+{"o":0.0000022156,"h":0.0000022403,"l":0.0000021712,"c":0.0000022037,"v":894071.2189800001,"t":1723381200}
+{"o":0.0000022037,"h":0.0000022523,"l":0.0000021363,"c":0.000002171,"v":2219371.0907529998,"t":1723384800}
+{"o":0.000002171,"h":0.0000021964,"l":0.0000021274,"c":0.0000021375,"v":1745811.118878,"t":1723388400}
+{"o":0.0000021375,"h":0.000002146,"l":0.0000021101,"c":0.0000021231,"v":621802.513877,"t":1723392000}
+{"o":0.0000021231,"h":0.0000021364,"l":0.0000020964,"c":0.0000021056,"v":189528.937535,"t":1723395600}
+{"o":0.0000021056,"h":0.0000021371,"l":0.0000021013,"c":0.0000021191,"v":46684.903356,"t":1723399200}
+{"o":0.0000021191,"h":0.0000021663,"l":0.0000021191,"c":0.0000021526,"v":0.0,"t":1723402800}
+{"o":0.0000021526,"h":0.000002181,"l":0.000002108,"c":0.0000021553,"v":376152.074586,"t":1723406400}
+{"o":0.0000021553,"h":0.0000021727,"l":0.0000020517,"c":0.0000020641,"v":5213988.8364709998,"t":1723410000}
+{"o":0.0000020641,"h":0.0000021145,"l":0.0000018394,"c":0.0000019045,"v":7710864.0877049994,"t":1723413600}
+{"o":0.0000019045,"h":0.0000021347,"l":0.0000018766,"c":0.0000019855,"v":20060020.6436570026,"t":1723417200}
+{"o":0.0000019855,"h":0.0000020043,"l":0.0000019522,"c":0.0000019667,"v":361099.588488,"t":1723420800}
+{"o":0.0000019667,"h":0.0000020068,"l":0.0000019476,"c":0.0000019895,"v":446401.246847,"t":1723424400}
+{"o":0.0000019895,"h":0.0000020002,"l":0.0000019765,"c":0.0000019786,"v":0.0,"t":1723428000}
+{"o":0.0000019786,"h":0.000002017,"l":0.0000019712,"c":0.0000020047,"v":718791.9171280001,"t":1723431600}
+{"o":0.0000020047,"h":0.0000020205,"l":0.000001998,"c":0.0000020179,"v":14907.628313,"t":1723435200}
+{"o":0.0000020179,"h":0.0000020362,"l":0.0000019914,"c":0.0000020012,"v":500000.0,"t":1723438800}
+{"o":0.0000020012,"h":0.0000024666,"l":0.0000019946,"c":0.0000023777,"v":19848995.0886139981,"t":1723442400}
+{"o":0.0000023777,"h":0.0000023991,"l":0.0000022824,"c":0.0000022963,"v":2420456.1946970001,"t":1723446000}
+{"o":0.0000022963,"h":0.0000023645,"l":0.0000022641,"c":0.000002357,"v":649193.090539,"t":1723449600}
+{"o":0.000002357,"h":0.0000024345,"l":0.0000023196,"c":0.0000023987,"v":2526783.6479869997,"t":1723453200}
+{"o":0.0000023987,"h":0.0000024639,"l":0.0000023498,"c":0.0000024001,"v":177806.365677,"t":1723456800}
+{"o":0.0000024001,"h":0.0000024788,"l":0.0000023424,"c":0.0000023922,"v":4393439.059692,"t":1723460400}
+{"o":0.0000023922,"h":0.000002425,"l":0.0000020791,"c":0.0000020955,"v":9790292.3921690006,"t":1723464000}
+{"o":0.0000020955,"h":0.0000022304,"l":0.0000020881,"c":0.00000222,"v":1970987.3442670002,"t":1723467600}
+{"o":0.00000222,"h":0.0000022451,"l":0.0000020522,"c":0.0000020712,"v":186623.424383,"t":1723471200}
+{"o":0.0000020712,"h":0.0000021791,"l":0.0000020577,"c":0.0000021179,"v":847201.740904,"t":1723474800}
+{"o":0.0000021179,"h":0.000002196,"l":0.0000021012,"c":0.0000021183,"v":4627087.3895469997,"t":1723478400}
+{"o":0.0000021183,"h":0.0000021463,"l":0.0000020692,"c":0.0000021062,"v":1312214.1699049999,"t":1723482000}
+{"o":0.0000021062,"h":0.0000021483,"l":0.0000020436,"c":0.0000020918,"v":1581802.920809,"t":1723485600}
+{"o":0.0000020918,"h":0.0000020919,"l":0.0000020527,"c":0.0000020657,"v":46673.65226,"t":1723489200}
+{"o":0.0000020657,"h":0.0000020849,"l":0.0000019725,"c":0.0000019979,"v":3347206.220152,"t":1723492800}
+{"o":0.0000019979,"h":0.0000020227,"l":0.0000018479,"c":0.0000019008,"v":8049486.591585,"t":1723496400}
+{"o":0.0000019008,"h":0.0000019045,"l":0.000001868,"c":0.0000018913,"v":319706.949545,"t":1723500000}
+{"o":0.0000018913,"h":0.0000019992,"l":0.000001845,"c":0.0000019585,"v":3358388.1618180005,"t":1723503600}
+{"o":0.0000019585,"h":0.0000019678,"l":0.0000019186,"c":0.0000019501,"v":1927063.3766800002,"t":1723507200}
+{"o":0.0000019501,"h":0.0000019745,"l":0.0000019457,"c":0.0000019526,"v":348225.318127,"t":1723510800}
+{"o":0.0000019526,"h":0.0000021145,"l":0.0000019461,"c":0.0000020806,"v":5884132.75923,"t":1723514400}
+{"o":0.0000020806,"h":0.0000021206,"l":0.0000020299,"c":0.0000020718,"v":1914386.4480059999,"t":1723518000}
+{"o":0.0000020718,"h":0.0000021957,"l":0.0000020525,"c":0.000002167,"v":5995960.7413900001,"t":1723521600}
+{"o":0.000002167,"h":0.0000022445,"l":0.0000021494,"c":0.0000021984,"v":1407416.2327430001,"t":1723525200}
+{"o":0.0000021984,"h":0.0000022522,"l":0.0000021668,"c":0.0000021708,"v":4672448.8721099999,"t":1723528800}
+{"o":0.0000021708,"h":0.0000021795,"l":0.000002027,"c":0.0000020489,"v":4111839.2546380009,"t":1723532400}
+{"o":0.0000020489,"h":0.0000020704,"l":0.0000020429,"c":0.0000020559,"v":0.0,"t":1723536000}
+{"o":0.0000020559,"h":0.0000020793,"l":0.0000020022,"c":0.000002015,"v":408144.253109,"t":1723539600}
+{"o":0.000002015,"h":0.0000020395,"l":0.0000019943,"c":0.0000020009,"v":805154.9758279999,"t":1723543200}
+{"o":0.0000020009,"h":0.0000020063,"l":0.0000019733,"c":0.0000019772,"v":584747.746992,"t":1723546800}
+{"o":0.0000019772,"h":0.0000020078,"l":0.000001957,"c":0.000001993,"v":171565.908012,"t":1723550400}
+{"o":0.000001993,"h":0.000002002,"l":0.0000019641,"c":0.00000197,"v":376936.199057,"t":1723554000}
+{"o":0.00000197,"h":0.000002058,"l":0.0000019652,"c":0.000002034,"v":1303878.2627299998,"t":1723557600}
+{"o":0.000002034,"h":0.0000020508,"l":0.0000020136,"c":0.0000020214,"v":197576.238006,"t":1723561200}
+{"o":0.0000020214,"h":0.0000020307,"l":0.0000019687,"c":0.0000019697,"v":572965.218137,"t":1723564800}
+{"o":0.0000019697,"h":0.0000020362,"l":0.0000019636,"c":0.000002002,"v":88426.078068,"t":1723568400}
+{"o":0.000002002,"h":0.0000020279,"l":0.0000020005,"c":0.0000020241,"v":99493.269977,"t":1723572000}
+{"o":0.0000020241,"h":0.0000020492,"l":0.000001973,"c":0.00000198,"v":1105745.560384,"t":1723575600}
+{"o":0.00000198,"h":0.0000019914,"l":0.0000019411,"c":0.0000019543,"v":2595865.8037109999,"t":1723579200}
+{"o":0.0000019543,"h":0.0000019801,"l":0.0000018896,"c":0.0000019537,"v":2145770.6873390004,"t":1723582800}
+{"o":0.0000019537,"h":0.0000019711,"l":0.0000019381,"c":0.000001948,"v":301197.510861,"t":1723586400}
+{"o":0.000001948,"h":0.0000019635,"l":0.0000019423,"c":0.0000019574,"v":101306.5471,"t":1723590000}
+{"o":0.0000019574,"h":0.000001967,"l":0.0000018977,"c":0.0000019184,"v":2654619.5161059997,"t":1723593600}
+{"o":0.0000019184,"h":0.0000019847,"l":0.0000019132,"c":0.000001979,"v":2211669.6342830001,"t":1723597200}
+{"o":0.000001979,"h":0.000001983,"l":0.0000018292,"c":0.0000018436,"v":5225731.0987070007,"t":1723600800}
+{"o":0.0000018436,"h":0.0000018515,"l":0.0000018086,"c":0.0000018335,"v":1070604.4119240001,"t":1723604400}
+{"o":0.0000018335,"h":0.0000018429,"l":0.000001808,"c":0.0000018268,"v":269534.773887,"t":1723608000}
+{"o":0.0000018268,"h":0.0000018298,"l":0.0000017855,"c":0.0000018135,"v":3135080.0372959999,"t":1723611600}
+{"o":0.0000018135,"h":0.0000018224,"l":0.0000017786,"c":0.0000018087,"v":1968163.5069580001,"t":1723615200}
+{"o":0.0000018087,"h":0.0000018351,"l":0.0000018027,"c":0.0000018237,"v":505804.05592,"t":1723618800}
+{"o":0.0000018237,"h":0.0000018437,"l":0.0000018215,"c":0.0000018335,"v":694499.699252,"t":1723622400}
+{"o":0.0000018335,"h":0.0000018398,"l":0.0000018226,"c":0.0000018286,"v":189007.432621,"t":1723626000}
+{"o":0.0000018286,"h":0.0000019562,"l":0.0000017937,"c":0.0000019159,"v":8326807.6077010008,"t":1723629600}
+{"o":0.0000019159,"h":0.0000019377,"l":0.0000018862,"c":0.0000019102,"v":383566.853797,"t":1723633200}
+{"o":0.0000019102,"h":0.0000020269,"l":0.0000018584,"c":0.0000019369,"v":5396939.1029139999,"t":1723636800}
+{"o":0.0000019369,"h":0.0000019807,"l":0.000001505,"c":0.0000016526,"v":39854986.2671920061,"t":1723640400}
+{"o":0.0000016526,"h":0.000001728,"l":0.0000016467,"c":0.000001713,"v":3856868.6018610001,"t":1723644000}
+{"o":0.000001713,"h":0.0000017375,"l":0.0000016652,"c":0.0000016954,"v":838949.0466049999,"t":1723647600}
+{"o":0.0000016954,"h":0.0000017277,"l":0.0000016796,"c":0.00000171,"v":500000.862892,"t":1723651200}
+{"o":0.00000171,"h":0.0000017168,"l":0.0000016957,"c":0.0000017061,"v":14782.76097,"t":1723654800}
+{"o":0.0000017061,"h":0.0000017295,"l":0.0000016943,"c":0.0000017033,"v":1835282.8058270002,"t":1723658400}
+{"o":0.0000017033,"h":0.0000017172,"l":0.0000016934,"c":0.0000016988,"v":1007809.281614,"t":1723662000}
+{"o":0.0000016988,"h":0.0000017017,"l":0.0000016329,"c":0.0000016441,"v":3087581.4158140002,"t":1723665600}
+{"o":0.0000016441,"h":0.0000017222,"l":0.000001641,"c":0.0000017196,"v":3879316.5673000002,"t":1723669200}
+{"o":0.0000017196,"h":0.0000017409,"l":0.0000016831,"c":0.0000016832,"v":1855169.2835990002,"t":1723672800}
+{"o":0.0000016832,"h":0.0000016917,"l":0.0000016825,"c":0.0000016917,"v":58637.078857,"t":1723676400}
+{"o":0.0000016917,"h":0.000001855,"l":0.0000015858,"c":0.0000015974,"v":26315690.8372009993,"t":1723680000}
+{"o":0.0000015974,"h":0.0000016476,"l":0.0000015918,"c":0.0000016459,"v":2092713.3754710001,"t":1723683600}
+{"o":0.0000016459,"h":0.0000016589,"l":0.000001596,"c":0.0000016028,"v":2004181.5592520002,"t":1723687200}
+{"o":0.0000016028,"h":0.0000016079,"l":0.0000015967,"c":0.0000016052,"v":77790.366565,"t":1723690800}
+{"o":0.0000016052,"h":0.0000016173,"l":0.0000015636,"c":0.0000015659,"v":3178160.1928420002,"t":1723694400}
+{"o":0.0000015659,"h":0.0000016091,"l":0.0000015549,"c":0.0000016057,"v":1758961.382919,"t":1723698000}
+{"o":0.0000016057,"h":0.0000016295,"l":0.0000015537,"c":0.0000015679,"v":1160485.465105,"t":1723701600}
+{"o":0.0000015679,"h":0.0000015812,"l":0.0000015513,"c":0.0000015538,"v":2138379.5812619999,"t":1723705200}
+{"o":0.0000015538,"h":0.000001562,"l":0.0000015029,"c":0.0000015085,"v":1831813.2063530001,"t":1723708800}
+{"o":0.0000015085,"h":0.0000015195,"l":0.0000014906,"c":0.0000015047,"v":921929.8165719999,"t":1723712400}
+{"o":0.0000015047,"h":0.0000015144,"l":0.0000014774,"c":0.0000014852,"v":2457744.149884,"t":1723716000}
+{"o":0.0000014852,"h":0.0000015026,"l":0.0000014666,"c":0.0000014693,"v":1052643.8330600001,"t":1723719600}
+{"o":0.0000014693,"h":0.0000014809,"l":0.000001445,"c":0.0000014777,"v":47371.662946,"t":1723723200}
+{"o":0.0000014777,"h":0.0000015165,"l":0.0000014418,"c":0.000001487,"v":1523848.2350700002,"t":1723726800}
+{"o":0.000001487,"h":0.0000015046,"l":0.0000014716,"c":0.0000014956,"v":230228.21909,"t":1723730400}
+{"o":0.0000014956,"h":0.0000015103,"l":0.0000014688,"c":0.0000014933,"v":86971.154099,"t":1723734000}
+{"o":0.0000014933,"h":0.0000015099,"l":0.0000014767,"c":0.0000015,"v":1077894.6076119998,"t":1723737600}
+{"o":0.0000015,"h":0.0000015281,"l":0.0000014656,"c":0.0000014932,"v":1384217.9540920001,"t":1723741200}
+{"o":0.0000014932,"h":0.0000015549,"l":0.0000013672,"c":0.0000014125,"v":4326300.22927,"t":1723744800}
+{"o":0.0000014125,"h":0.0000014569,"l":0.0000013937,"c":0.0000014275,"v":1088830.1433100002,"t":1723748400}
+{"o":0.0000014275,"h":0.0000014555,"l":0.0000014202,"c":0.0000014373,"v":1417369.3009879999,"t":1723752000}
+{"o":0.0000014373,"h":0.0000014561,"l":0.0000013931,"c":0.0000013931,"v":6287548.3708640002,"t":1723755600}
+{"o":0.0000013931,"h":0.000001402,"l":0.0000013177,"c":0.0000013558,"v":307177.673348,"t":1723759200}
+{"o":0.0000013558,"h":0.0000013679,"l":0.0000013522,"c":0.0000013663,"v":0.0,"t":1723762800}
+{"o":0.0000013663,"h":0.000001375,"l":0.0000013642,"c":0.0000013732,"v":0.0,"t":1723766400}
+{"o":0.0000013732,"h":0.0000013849,"l":0.0000013403,"c":0.000001366,"v":2976482.7680579997,"t":1723770000}
+{"o":0.000001366,"h":0.0000013742,"l":0.0000013362,"c":0.0000013477,"v":306966.280294,"t":1723773600}
+{"o":0.0000013477,"h":0.000001377,"l":0.0000013468,"c":0.0000013749,"v":364465.449437,"t":1723777200}
+{"o":0.0000013749,"h":0.0000013789,"l":0.0000013693,"c":0.0000013701,"v":0.0,"t":1723780800}
+{"o":0.0000013701,"h":0.0000013731,"l":0.0000013631,"c":0.0000013648,"v":0.0,"t":1723784400}
+{"o":0.0000013648,"h":0.0000013838,"l":0.0000013481,"c":0.0000013698,"v":101673.64214,"t":1723788000}
+{"o":0.0000013698,"h":0.0000013804,"l":0.0000013611,"c":0.0000013738,"v":256766.320564,"t":1723791600}
+{"o":0.0000013738,"h":0.0000013989,"l":0.0000013562,"c":0.0000013674,"v":2026366.7745670001,"t":1723795200}
+{"o":0.0000013674,"h":0.0000013769,"l":0.0000013606,"c":0.0000013629,"v":459579.428034,"t":1723798800}
+{"o":0.0000013629,"h":0.000001378,"l":0.0000013426,"c":0.0000013508,"v":1311883.7950009999,"t":1723802400}
+{"o":0.0000013508,"h":0.0000013683,"l":0.0000013466,"c":0.0000013675,"v":5149.16293,"t":1723806000}
+{"o":0.0000013675,"h":0.0000013983,"l":0.0000013161,"c":0.0000013488,"v":71583.299886,"t":1723809600}
+{"o":0.0000013488,"h":0.000001362,"l":0.0000013073,"c":0.0000013381,"v":1076822.69301,"t":1723813200}
+{"o":0.0000013381,"h":0.0000013633,"l":0.0000013342,"c":0.0000013569,"v":0.0,"t":1723816800}
+{"o":0.0000013569,"h":0.0000013773,"l":0.0000013085,"c":0.0000013212,"v":229195.115839,"t":1723820400}
+{"o":0.0000013212,"h":0.0000013321,"l":0.0000013034,"c":0.0000013233,"v":25997.946429,"t":1723824000}
+{"o":0.0000013233,"h":0.0000013448,"l":0.0000013009,"c":0.0000013035,"v":18935.080026,"t":1723827600}
+{"o":0.0000013035,"h":0.0000013431,"l":0.000001274,"c":0.0000012855,"v":6502763.18848,"t":1723831200}
+{"o":0.0000012855,"h":0.0000012855,"l":0.0000011799,"c":0.0000011847,"v":5363886.0385450004,"t":1723834800}
+{"o":0.0000011847,"h":0.000001204,"l":0.0000011761,"c":0.0000011914,"v":723468.351759,"t":1723838400}
+{"o":0.0000011914,"h":0.0000012015,"l":0.000001186,"c":0.0000011984,"v":83547.139591,"t":1723842000}
+{"o":0.0000011984,"h":0.0000012122,"l":0.0000011952,"c":0.0000012108,"v":1195133.19783,"t":1723845600}
+{"o":0.0000012108,"h":0.0000012169,"l":0.0000012031,"c":0.0000012132,"v":172264.665567,"t":1723849200}
+{"o":0.0000012132,"h":0.0000012252,"l":0.0000012106,"c":0.0000012136,"v":0.0,"t":1723852800}
+{"o":0.0000012136,"h":0.0000012158,"l":0.0000011963,"c":0.0000012012,"v":340000.0,"t":1723856400}
+{"o":0.0000012012,"h":0.0000012025,"l":0.0000011932,"c":0.0000011988,"v":0.0,"t":1723860000}
+{"o":0.0000011988,"h":0.0000012116,"l":0.0000011972,"c":0.000001206,"v":0.0,"t":1723863600}
+{"o":0.000001206,"h":0.0000012105,"l":0.000001193,"c":0.0000012042,"v":719181.549771,"t":1723867200}
+{"o":0.0000012042,"h":0.0000012075,"l":0.0000011983,"c":0.0000011998,"v":147665.396276,"t":1723870800}
+{"o":0.0000011998,"h":0.0000012061,"l":0.0000011859,"c":0.0000011923,"v":799480.268268,"t":1723874400}
+{"o":0.0000011923,"h":0.0000012069,"l":0.0000011883,"c":0.0000011991,"v":597820.1265510001,"t":1723878000}
+{"o":0.0000011991,"h":0.0000012039,"l":0.0000011889,"c":0.0000011891,"v":449939.308089,"t":1723881600}
+{"o":0.0000011891,"h":0.0000012041,"l":0.0000011838,"c":0.000001191,"v":996001.4487139999,"t":1723885200}
+{"o":0.000001191,"h":0.0000012014,"l":0.0000011873,"c":0.0000012004,"v":269808.375114,"t":1723888800}
+{"o":0.0000012004,"h":0.0000012045,"l":0.0000011918,"c":0.0000011951,"v":232814.790084,"t":1723892400}
+{"o":0.0000011951,"h":0.0000011975,"l":0.0000011896,"c":0.000001191,"v":0.0,"t":1723896000}
+{"o":0.000001191,"h":0.0000012063,"l":0.0000011813,"c":0.0000012039,"v":366203.802871,"t":1723899600}
+{"o":0.0000012039,"h":0.0000012535,"l":0.0000011921,"c":0.00000124,"v":3904612.0331510003,"t":1723903200}
+{"o":0.00000124,"h":0.000001275,"l":0.0000012353,"c":0.0000012526,"v":1990169.1218019999,"t":1723906800}
+{"o":0.0000012526,"h":0.000001253,"l":0.000001237,"c":0.0000012386,"v":852678.693613,"t":1723910400}
+{"o":0.0000012386,"h":0.0000012459,"l":0.0000012344,"c":0.0000012454,"v":0.0,"t":1723914000}
+{"o":0.0000012454,"h":0.0000013249,"l":0.0000012435,"c":0.0000013203,"v":9092991.6758089997,"t":1723917600}
+{"o":0.0000013203,"h":0.0000013559,"l":0.0000013128,"c":0.0000013485,"v":2225569.5405359999,"t":1723921200}
+{"o":0.0000013485,"h":0.0000013573,"l":0.000001346,"c":0.0000013554,"v":426138.601761,"t":1723924800}
+{"o":0.0000013554,"h":0.0000013812,"l":0.0000013488,"c":0.0000013492,"v":4166768.2929099998,"t":1723928400}
+{"o":0.0000013492,"h":0.0000013492,"l":0.0000013328,"c":0.0000013357,"v":1183960.084145,"t":1723932000}
+{"o":0.0000013357,"h":0.000001382,"l":0.0000013315,"c":0.0000013421,"v":6239551.147996,"t":1723935600}
+{"o":0.0000013421,"h":0.0000013582,"l":0.0000013306,"c":0.0000013457,"v":428118.414077,"t":1723939200}
+{"o":0.0000013457,"h":0.0000014123,"l":0.0000013445,"c":0.0000013616,"v":6707104.4112689998,"t":1723942800}
+{"o":0.0000013616,"h":0.0000013641,"l":0.000001329,"c":0.0000013315,"v":286422.871505,"t":1723946400}
+{"o":0.0000013315,"h":0.0000013674,"l":0.0000013275,"c":0.0000013511,"v":332523.99417,"t":1723950000}
+{"o":0.0000013511,"h":0.0000013568,"l":0.0000013382,"c":0.0000013415,"v":167254.713626,"t":1723953600}
+{"o":0.0000013415,"h":0.0000013441,"l":0.000001336,"c":0.0000013417,"v":0.0,"t":1723957200}
+{"o":0.0000013417,"h":0.0000013501,"l":0.0000013355,"c":0.0000013439,"v":113617.951149,"t":1723960800}
+{"o":0.0000013439,"h":0.0000013484,"l":0.0000013323,"c":0.000001336,"v":554241.242567,"t":1723964400}
+{"o":0.000001336,"h":0.0000013387,"l":0.0000013329,"c":0.0000013329,"v":0.0,"t":1723968000}
+{"o":0.0000013329,"h":0.0000013491,"l":0.0000013218,"c":0.0000013307,"v":700082.5293310001,"t":1723971600}
+{"o":0.0000013307,"h":0.0000013704,"l":0.000001299,"c":0.0000013517,"v":560402.998985,"t":1723975200}
+{"o":0.0000013517,"h":0.0000013558,"l":0.0000013458,"c":0.0000013465,"v":2219.901598,"t":1723978800}
+{"o":0.0000013465,"h":0.0000013617,"l":0.0000013305,"c":0.0000013475,"v":14722.551271,"t":1723982400}
+{"o":0.0000013475,"h":0.000001357,"l":0.0000013286,"c":0.0000013448,"v":186694.328762,"t":1723986000}
+{"o":0.0000013448,"h":0.0000013451,"l":0.0000013227,"c":0.0000013295,"v":1046371.003748,"t":1723989600}
+{"o":0.0000013295,"h":0.0000013324,"l":0.0000013147,"c":0.0000013178,"v":597752.301521,"t":1723993200}
+{"o":0.0000013178,"h":0.0000013215,"l":0.0000013077,"c":0.0000013147,"v":195918.472081,"t":1723996800}
+{"o":0.0000013147,"h":0.0000013303,"l":0.0000012778,"c":0.0000012932,"v":1985427.0,"t":1724000400}
+{"o":0.0000012932,"h":0.0000013047,"l":0.0000012789,"c":0.0000012905,"v":650000.0,"t":1724004000}
+{"o":0.0000012905,"h":0.0000012996,"l":0.000001282,"c":0.0000012899,"v":120000.0,"t":1724007600}
+{"o":0.0000012899,"h":0.0000013042,"l":0.0000012847,"c":0.0000012988,"v":202176.87478,"t":1724011200}
+{"o":0.0000012988,"h":0.0000013153,"l":0.0000012937,"c":0.0000013087,"v":61529.099492,"t":1724014800}
+{"o":0.0000013087,"h":0.0000013133,"l":0.0000013028,"c":0.000001313,"v":0.0,"t":1724018400}
+{"o":0.000001313,"h":0.0000013361,"l":0.0000013103,"c":0.0000013327,"v":0.0,"t":1724022000}
+{"o":0.0000013327,"h":0.0000013383,"l":0.000001323,"c":0.0000013363,"v":0.0,"t":1724025600}
+{"o":0.0000013363,"h":0.0000013406,"l":0.0000013283,"c":0.000001336,"v":0.0,"t":1724029200}
+{"o":0.000001336,"h":0.0000013405,"l":0.0000012768,"c":0.0000012787,"v":1910012.49291,"t":1724032800}
+{"o":0.0000012787,"h":0.0000012816,"l":0.0000012725,"c":0.0000012739,"v":0.0,"t":1724036400}
+{"o":0.0000012739,"h":0.0000012797,"l":0.0000012602,"c":0.0000012625,"v":2000000.0,"t":1724040000}
+{"o":0.0000012625,"h":0.0000012735,"l":0.0000012114,"c":0.0000012209,"v":4948340.5671870001,"t":1724043600}
+{"o":0.0000012209,"h":0.0000012243,"l":0.0000011738,"c":0.0000011791,"v":1128118.414077,"t":1724047200}
+{"o":0.0000011791,"h":0.0000011855,"l":0.0000011737,"c":0.0000011852,"v":148168.050478,"t":1724050800}
+{"o":0.0000011852,"h":0.0000011865,"l":0.0000011804,"c":0.0000011822,"v":140016.333385,"t":1724054400}
+{"o":0.0000011822,"h":0.0000011969,"l":0.0000011702,"c":0.0000011898,"v":275000.0,"t":1724058000}
+{"o":0.0000011898,"h":0.0000011951,"l":0.0000011842,"c":0.0000011882,"v":0.0,"t":1724061600}
+{"o":0.0000011882,"h":0.0000011917,"l":0.0000011748,"c":0.0000011758,"v":1024735.287835,"t":1724065200}
+{"o":0.0000011758,"h":0.000001179,"l":0.000001168,"c":0.000001169,"v":0.0,"t":1724068800}
+{"o":0.000001169,"h":0.0000011754,"l":0.0000011571,"c":0.0000011722,"v":0.0,"t":1724072400}
+{"o":0.0000011722,"h":0.000001205,"l":0.0000011598,"c":0.0000011634,"v":2800428.1021780004,"t":1724076000}
+{"o":0.0000011634,"h":0.0000011813,"l":0.0000011609,"c":0.0000011714,"v":803091.138418,"t":1724079600}
+{"o":0.0000011714,"h":0.0000011786,"l":0.0000011656,"c":0.0000011672,"v":294206.312583,"t":1724083200}
+{"o":0.0000011672,"h":0.000001192,"l":0.0000011511,"c":0.0000011875,"v":581156.100444,"t":1724086800}
+{"o":0.0000011875,"h":0.0000011946,"l":0.00000118,"c":0.0000011886,"v":0.0,"t":1724090400}
+{"o":0.0000011886,"h":0.0000012093,"l":0.000001179,"c":0.0000012056,"v":2035322.3733869998,"t":1724094000}
+{"o":0.0000012056,"h":0.0000012075,"l":0.000001167,"c":0.0000011738,"v":3035040.6895340001,"t":1724097600}
+{"o":0.0000011738,"h":0.0000011757,"l":0.0000011648,"c":0.0000011686,"v":95357.092545,"t":1724101200}
+{"o":0.0000011686,"h":0.000001175,"l":0.0000011619,"c":0.0000011682,"v":0.0,"t":1724104800}
+{"o":0.0000011682,"h":0.0000011763,"l":0.0000011578,"c":0.0000011654,"v":513672.332987,"t":1724108400}
+{"o":0.0000011654,"h":0.0000011722,"l":0.0000011349,"c":0.00000114,"v":3177872.7984250002,"t":1724112000}
+{"o":0.00000114,"h":0.0000011501,"l":0.0000011041,"c":0.0000011241,"v":459373.776028,"t":1724115600}
+{"o":0.0000011241,"h":0.000001131,"l":0.0000011219,"c":0.000001126,"v":17772.980099,"t":1724119200}
+{"o":0.000001126,"h":0.0000011279,"l":0.0000011228,"c":0.0000011243,"v":0.0,"t":1724122800}
+{"o":0.0000011243,"h":0.0000011382,"l":0.0000011099,"c":0.0000011256,"v":14930.125587,"t":1724126400}
+{"o":0.0000011256,"h":0.0000011265,"l":0.00000111,"c":0.0000011191,"v":26658.282946,"t":1724130000}
+{"o":0.0000011191,"h":0.0000012392,"l":0.000001118,"c":0.0000012366,"v":9414812.0901750028,"t":1724133600}
+{"o":0.0000012366,"h":0.0000012454,"l":0.0000012305,"c":0.0000012315,"v":1748119.3756860001,"t":1724137200}
+{"o":0.0000012315,"h":0.0000012434,"l":0.000001229,"c":0.0000012417,"v":0.0,"t":1724140800}
+{"o":0.0000012417,"h":0.0000012425,"l":0.0000012356,"c":0.0000012389,"v":0.0,"t":1724144400}
+{"o":0.0000012389,"h":0.0000012427,"l":0.000001227,"c":0.0000012311,"v":33658.701622,"t":1724148000}
+{"o":0.0000012311,"h":0.0000012394,"l":0.0000011757,"c":0.0000011838,"v":8500170.7878479995,"t":1724151600}
+{"o":0.0000011838,"h":0.0000011846,"l":0.0000011193,"c":0.0000011208,"v":1024735.287835,"t":1724155200}
+{"o":0.0000011208,"h":0.0000011281,"l":0.0000011149,"c":0.0000011177,"v":25621.31079,"t":1724158800}
+{"o":0.0000011177,"h":0.0000011502,"l":0.0000010873,"c":0.0000011152,"v":1368171.3609150001,"t":1724162400}
+{"o":0.0000011152,"h":0.0000011315,"l":0.0000011124,"c":0.0000011235,"v":709247.614014,"t":1724166000}
+{"o":0.0000011235,"h":0.0000011265,"l":0.0000011038,"c":0.0000011061,"v":1024541.247444,"t":1724169600}
+{"o":0.0000011061,"h":0.0000011071,"l":0.0000010971,"c":0.0000010983,"v":429030.573766,"t":1724173200}
+{"o":0.0000010983,"h":0.000001113,"l":0.0000010932,"c":0.0000011089,"v":125687.001361,"t":1724176800}
+{"o":0.0000011089,"h":0.0000011105,"l":0.0000011026,"c":0.0000011051,"v":0.0,"t":1724180400}
+{"o":0.0000011051,"h":0.0000011088,"l":0.0000010938,"c":0.0000011017,"v":718543.149554,"t":1724184000}
+{"o":0.0000011017,"h":0.0000011091,"l":0.0000010986,"c":0.0000011019,"v":45431.522207,"t":1724187600}
+{"o":0.0000011019,"h":0.000001105,"l":0.0000010983,"c":0.0000011022,"v":63324.664103,"t":1724191200}
+{"o":0.0000011022,"h":0.0000011101,"l":0.0000011013,"c":0.0000011098,"v":0.0,"t":1724194800}
+{"o":0.0000011098,"h":0.0000011136,"l":0.0000010946,"c":0.0000011053,"v":92217.715814,"t":1724198400}
+{"o":0.0000011053,"h":0.0000011355,"l":0.000001095,"c":0.0000011279,"v":3026106.7001319998,"t":1724202000}
+{"o":0.0000011279,"h":0.0000011321,"l":0.0000011207,"c":0.0000011226,"v":486737.443025,"t":1724205600}
+{"o":0.0000011226,"h":0.0000011374,"l":0.000001122,"c":0.0000011262,"v":18458.359313,"t":1724209200}
+{"o":0.0000011262,"h":0.0000011359,"l":0.0000011239,"c":0.0000011318,"v":12386.794267,"t":1724212800}
+{"o":0.0000011318,"h":0.0000011337,"l":0.0000011265,"c":0.0000011278,"v":6189.922708,"t":1724216400}
+{"o":0.0000011278,"h":0.0000011285,"l":0.0000011239,"c":0.0000011256,"v":279689.146929,"t":1724220000}
+{"o":0.0000011256,"h":0.0000011314,"l":0.0000011219,"c":0.000001127,"v":0.0,"t":1724223600}
+{"o":0.000001127,"h":0.0000011373,"l":0.0000011244,"c":0.0000011353,"v":0.0,"t":1724227200}
+{"o":0.0000011353,"h":0.0000011453,"l":0.0000011195,"c":0.0000011256,"v":886.399319,"t":1724230800}
+{"o":0.0000011256,"h":0.0000011275,"l":0.0000011194,"c":0.0000011207,"v":0.0,"t":1724234400}
+{"o":0.0000011207,"h":0.0000011292,"l":0.0000011196,"c":0.0000011286,"v":103564.394606,"t":1724238000}
+{"o":0.0000011286,"h":0.000001135,"l":0.0000010935,"c":0.0000011039,"v":2459474.9932479998,"t":1724241600}
+{"o":0.0000011039,"h":0.0000011243,"l":0.0000011017,"c":0.000001104,"v":0.0,"t":1724245200}
+{"o":0.000001104,"h":0.0000011203,"l":0.0000010836,"c":0.000001108,"v":58213.854783,"t":1724248800}
+{"o":0.000001108,"h":0.0000011136,"l":0.0000010957,"c":0.0000010994,"v":116364.451995,"t":1724252400}
+{"o":0.0000010994,"h":0.0000011056,"l":0.0000010917,"c":0.0000010932,"v":26451.387382,"t":1724256000}
+{"o":0.0000010932,"h":0.0000010956,"l":0.0000010853,"c":0.0000010901,"v":620459.487075,"t":1724259600}
+{"o":0.0000010901,"h":0.0000010918,"l":0.0000010744,"c":0.0000010786,"v":1183475.7240260001,"t":1724263200}
+{"o":0.0000010786,"h":0.0000010828,"l":0.0000010648,"c":0.0000010665,"v":439483.257933,"t":1724266800}
+{"o":0.0000010665,"h":0.0000010876,"l":0.0000010597,"c":0.0000010791,"v":47184.767372,"t":1724270400}
+{"o":0.0000010791,"h":0.000001088,"l":0.0000010726,"c":0.0000010806,"v":92683.519528,"t":1724274000}
+{"o":0.0000010806,"h":0.0000010862,"l":0.0000010789,"c":0.0000010859,"v":0.0,"t":1724277600}
+{"o":0.0000010859,"h":0.0000010922,"l":0.0000010652,"c":0.00000107,"v":52720.166855,"t":1724281200}
+{"o":0.00000107,"h":0.0000010726,"l":0.0000010666,"c":0.0000010723,"v":0.0,"t":1724284800}
+{"o":0.0000010723,"h":0.000001073,"l":0.0000010667,"c":0.0000010682,"v":0.0,"t":1724288400}
+{"o":0.0000010682,"h":0.0000010858,"l":0.0000010612,"c":0.0000010732,"v":935217.9110270001,"t":1724292000}
+{"o":0.0000010732,"h":0.0000010764,"l":0.0000010678,"c":0.0000010716,"v":355832.442134,"t":1724295600}
+{"o":0.0000010716,"h":0.0000010743,"l":0.0000010678,"c":0.0000010686,"v":0.0,"t":1724299200}
+{"o":0.0000010686,"h":0.000001077,"l":0.0000010223,"c":0.0000010232,"v":9612651.8027740009,"t":1724302800}
+{"o":0.0000010232,"h":0.000001024,"l":0.0000009831,"c":0.0000009834,"v":254305.113647,"t":1724306400}
+{"o":0.0000009834,"h":0.0000009857,"l":0.0000009773,"c":0.0000009795,"v":0.0,"t":1724310000}
+{"o":0.0000009795,"h":0.0000009818,"l":0.0000009758,"c":0.0000009787,"v":39062.074181,"t":1724313600}
+{"o":0.0000009787,"h":0.0000009883,"l":0.0000009707,"c":0.0000009725,"v":2296575.98055,"t":1724317200}
+{"o":0.0000009725,"h":0.0000009739,"l":0.0000009557,"c":0.0000009588,"v":351557.6932710001,"t":1724320800}
+{"o":0.0000009588,"h":0.0000009667,"l":0.0000009524,"c":0.0000009601,"v":130537.71427,"t":1724324400}
+{"o":0.0000009601,"h":0.0000009752,"l":0.0000009575,"c":0.000000972,"v":879760.4081929999,"t":1724328000}
+{"o":0.000000972,"h":0.0000009777,"l":0.0000009679,"c":0.0000009731,"v":0.0,"t":1724331600}
+{"o":0.0000009731,"h":0.0000009863,"l":0.0000009723,"c":0.000000982,"v":1157636.524461,"t":1724335200}
+{"o":0.000000982,"h":0.0000009872,"l":0.0000009737,"c":0.0000009799,"v":7154.723724,"t":1724338800}
+{"o":0.0000009799,"h":0.0000009806,"l":0.0000009752,"c":0.0000009789,"v":0.0,"t":1724342400}
+{"o":0.0000009789,"h":0.0000009812,"l":0.0000009753,"c":0.0000009801,"v":0.0,"t":1724346000}
+{"o":0.0000009801,"h":0.0000010046,"l":0.0000009735,"c":0.0000009806,"v":3923971.3494570004,"t":1724349600}
+{"o":0.0000009806,"h":0.0000009858,"l":0.0000009789,"c":0.0000009848,"v":340598.038769,"t":1724353200}
+{"o":0.0000009848,"h":0.0000009904,"l":0.000000979,"c":0.0000009852,"v":607367.371715,"t":1724356800}
+{"o":0.0000009852,"h":0.000000992,"l":0.0000009828,"c":0.0000009897,"v":201688.045783,"t":1724360400}
+{"o":0.0000009897,"h":0.0000009974,"l":0.0000009891,"c":0.0000009963,"v":569428.8305630001,"t":1724364000}
+{"o":0.0000009963,"h":0.0000009976,"l":0.0000009947,"c":0.0000009962,"v":0.0,"t":1724367600}
+{"o":0.0000009962,"h":0.0000010068,"l":0.0000009812,"c":0.0000009984,"v":470648.231838,"t":1724371200}
+{"o":0.0000009984,"h":0.0000010018,"l":0.0000009959,"c":0.0000009961,"v":0.0,"t":1724374800}
+{"o":0.0000009961,"h":0.0000010077,"l":0.0000009894,"c":0.0000010016,"v":326536.657113,"t":1724378400}
+{"o":0.0000010016,"h":0.000001006,"l":0.0000009958,"c":0.000001,"v":202181.528218,"t":1724382000}
+{"o":0.000001,"h":0.0000010018,"l":0.0000009961,"c":0.0000010014,"v":35058.926576,"t":1724385600}
+{"o":0.0000010014,"h":0.0000010138,"l":0.000000991,"c":0.0000010063,"v":543433.128867,"t":1724389200}
+{"o":0.0000010063,"h":0.0000010102,"l":0.0000009915,"c":0.0000009937,"v":569428.8305630001,"t":1724392800}
+{"o":0.0000009937,"h":0.0000009977,"l":0.0000009926,"c":0.0000009967,"v":0.0,"t":1724396400}
+{"o":0.0000009967,"h":0.0000010022,"l":0.0000009943,"c":0.000001001,"v":21434.018316,"t":1724400000}
+{"o":0.000001001,"h":0.0000010076,"l":0.000001001,"c":0.0000010068,"v":0.0,"t":1724403600}
+{"o":0.0000010068,"h":0.0000010075,"l":0.0000009994,"c":0.0000010045,"v":204881.371697,"t":1724407200}
+{"o":0.0000010045,"h":0.000001011,"l":0.0000009857,"c":0.000000992,"v":1554075.580601,"t":1724410800}
+{"o":0.000000992,"h":0.000000992,"l":0.0000009832,"c":0.0000009842,"v":402272.74205,"t":1724414400}
+{"o":0.0000009842,"h":0.00000099,"l":0.0000009826,"c":0.0000009827,"v":0.0,"t":1724418000}
+{"o":0.0000009827,"h":0.0000010066,"l":0.0000009635,"c":0.0000009871,"v":817044.52529,"t":1724421600}
+{"o":0.0000009871,"h":0.0000010308,"l":0.0000009772,"c":0.0000010233,"v":3375401.3385930001,"t":1724425200}
+{"o":0.0000010233,"h":0.0000010255,"l":0.0000010116,"c":0.0000010163,"v":86925.489943,"t":1724428800}
+{"o":0.0000010163,"h":0.0000012149,"l":0.0000009924,"c":0.0000011889,"v":17016687.5109920017,"t":1724432400}
+{"o":0.0000011889,"h":0.0000012065,"l":0.0000011775,"c":0.0000012009,"v":1175515.911601,"t":1724436000}
+{"o":0.0000012009,"h":0.0000012015,"l":0.0000011145,"c":0.0000011314,"v":7076798.0606779996,"t":1724439600}
+{"o":0.0000011314,"h":0.0000013275,"l":0.0000011172,"c":0.0000013052,"v":16703760.5933410004,"t":1724443200}
+{"o":0.0000013052,"h":0.0000013271,"l":0.0000012777,"c":0.0000013136,"v":4402645.3022450004,"t":1724446800}
+{"o":0.0000013136,"h":0.000001451,"l":0.0000012981,"c":0.0000013879,"v":13438388.59131,"t":1724450400}
+{"o":0.0000013879,"h":0.0000014,"l":0.0000013573,"c":0.0000013874,"v":2176301.080544,"t":1724454000}
+{"o":0.0000013874,"h":0.0000013961,"l":0.0000013678,"c":0.0000013823,"v":1116083.6740509998,"t":1724457600}
+{"o":0.0000013823,"h":0.0000016415,"l":0.0000013571,"c":0.000001627,"v":17718769.0731210001,"t":1724461200}
+{"o":0.000001627,"h":0.0000016423,"l":0.0000015903,"c":0.0000016068,"v":2670693.6109550004,"t":1724464800}
+{"o":0.0000016068,"h":0.0000016103,"l":0.0000015308,"c":0.000001547,"v":3964607.0143370004,"t":1724468400}
+{"o":0.000001547,"h":0.0000015486,"l":0.0000015319,"c":0.0000015345,"v":275256.16217,"t":1724472000}
+{"o":0.0000015345,"h":0.0000015595,"l":0.0000015211,"c":0.0000015535,"v":422165.609889,"t":1724475600}
+{"o":0.0000015535,"h":0.0000015584,"l":0.0000015139,"c":0.0000015225,"v":2443331.3716530004,"t":1724479200}
+{"o":0.0000015225,"h":0.0000015225,"l":0.0000014849,"c":0.000001492,"v":1447986.6210200002,"t":1724482800}
+{"o":0.000001492,"h":0.0000014949,"l":0.0000014741,"c":0.0000014746,"v":659902.0039420001,"t":1724486400}
+{"o":0.0000014746,"h":0.0000014804,"l":0.0000014402,"c":0.0000014441,"v":545954.27018,"t":1724490000}
+{"o":0.0000014441,"h":0.0000014651,"l":0.0000014287,"c":0.0000014549,"v":1604537.4997,"t":1724493600}
+{"o":0.0000014549,"h":0.0000014599,"l":0.0000014474,"c":0.0000014583,"v":435694.692166,"t":1724497200}
+{"o":0.0000014583,"h":0.000001466,"l":0.0000014495,"c":0.0000014618,"v":257418.522829,"t":1724500800}
+{"o":0.0000014618,"h":0.0000014782,"l":0.0000014461,"c":0.0000014569,"v":1893326.1152339999,"t":1724504400}
+{"o":0.0000014569,"h":0.0000017403,"l":0.0000014499,"c":0.0000017248,"v":14375302.6128319968,"t":1724508000}
+{"o":0.0000017248,"h":0.0000017321,"l":0.0000016894,"c":0.000001694,"v":1191421.147878,"t":1724511600}
+{"o":0.000001694,"h":0.0000016954,"l":0.0000014439,"c":0.0000014657,"v":19647891.3835280016,"t":1724515200}
+{"o":0.0000014657,"h":0.0000014932,"l":0.0000014555,"c":0.0000014764,"v":520106.240451,"t":1724518800}
+{"o":0.0000014764,"h":0.0000014827,"l":0.000001446,"c":0.0000014519,"v":1728428.074825,"t":1724522400}
+{"o":0.0000014519,"h":0.0000014665,"l":0.0000014434,"c":0.0000014561,"v":403754.319687,"t":1724526000}
+{"o":0.0000014561,"h":0.0000014621,"l":0.0000014509,"c":0.0000014598,"v":1000008.0,"t":1724529600}
+{"o":0.0000014598,"h":0.0000015048,"l":0.0000014472,"c":0.0000014746,"v":230835.864369,"t":1724533200}
+{"o":0.0000014746,"h":0.000001475,"l":0.0000014568,"c":0.0000014602,"v":0.0,"t":1724536800}
+{"o":0.0000014602,"h":0.0000014616,"l":0.0000014409,"c":0.0000014427,"v":303741.304493,"t":1724540400}
+{"o":0.0000014427,"h":0.000001461,"l":0.0000014423,"c":0.0000014588,"v":0.0,"t":1724544000}
+{"o":0.0000014588,"h":0.0000014723,"l":0.0000014493,"c":0.000001465,"v":0.0,"t":1724547600}
+{"o":0.000001465,"h":0.0000014656,"l":0.000001457,"c":0.0000014595,"v":0.0,"t":1724551200}
+{"o":0.0000014595,"h":0.0000014727,"l":0.0000014585,"c":0.0000014643,"v":0.0,"t":1724554800}
+{"o":0.0000014643,"h":0.000001472,"l":0.0000014394,"c":0.0000014394,"v":1000008.0,"t":1724558400}
+{"o":0.0000014394,"h":0.0000014447,"l":0.0000012712,"c":0.0000012769,"v":17884917.8453020006,"t":1724562000}
+{"o":0.0000012769,"h":0.0000012972,"l":0.0000012692,"c":0.0000012953,"v":1728954.521989,"t":1724565600}
+{"o":0.0000012953,"h":0.000001316,"l":0.000001283,"c":0.0000012964,"v":195022.621198,"t":1724569200}
+{"o":0.0000012964,"h":0.0000013021,"l":0.0000012838,"c":0.0000012879,"v":1268006.2101080001,"t":1724572800}
+{"o":0.0000012879,"h":0.0000012922,"l":0.0000012761,"c":0.0000012798,"v":147480.766924,"t":1724576400}
+{"o":0.0000012798,"h":0.0000012963,"l":0.0000012764,"c":0.0000012924,"v":1059050.96878,"t":1724580000}
+{"o":0.0000012924,"h":0.0000013067,"l":0.0000012832,"c":0.0000012977,"v":151903.387647,"t":1724583600}
+{"o":0.0000012977,"h":0.0000013003,"l":0.0000012471,"c":0.0000012471,"v":3656443.8665690003,"t":1724587200}
+{"o":0.0000012471,"h":0.0000012481,"l":0.0000012378,"c":0.0000012422,"v":0.0,"t":1724590800}
+{"o":0.0000012422,"h":0.0000012801,"l":0.0000012319,"c":0.0000012753,"v":2044757.9197189999,"t":1724594400}
+{"o":0.0000012753,"h":0.0000012929,"l":0.0000012588,"c":0.0000012873,"v":2698260.5996599994,"t":1724598000}
+{"o":0.0000012873,"h":0.0000013,"l":0.0000012636,"c":0.0000012739,"v":596928.112482,"t":1724601600}
+{"o":0.0000012739,"h":0.0000012762,"l":0.0000012455,"c":0.00000126,"v":3521734.8891479997,"t":1724605200}
+{"o":0.00000126,"h":0.0000012721,"l":0.000001256,"c":0.0000012637,"v":2000000.0,"t":1724608800}
+{"o":0.0000012637,"h":0.0000013986,"l":0.0000012573,"c":0.000001395,"v":9210884.6890160013,"t":1724612400}
+{"o":0.000001395,"h":0.0000013998,"l":0.0000013818,"c":0.000001387,"v":343657.083727,"t":1724616000}
+{"o":0.000001387,"h":0.0000014018,"l":0.0000013648,"c":0.000001376,"v":544613.22263,"t":1724619600}
+{"o":0.000001376,"h":0.0000013862,"l":0.00000137,"c":0.0000013818,"v":0.0,"t":1724623200}
+{"o":0.0000013818,"h":0.0000014005,"l":0.0000013761,"c":0.0000013964,"v":50000.0,"t":1724626800}
+{"o":0.0000013964,"h":0.000001402,"l":0.0000013879,"c":0.0000013952,"v":0.0,"t":1724630400}
+{"o":0.0000013952,"h":0.0000014053,"l":0.0000013938,"c":0.0000014041,"v":0.0,"t":1724634000}
+{"o":0.0000014041,"h":0.0000014095,"l":0.0000013831,"c":0.0000013832,"v":180545.774113,"t":1724637600}
+{"o":0.0000013832,"h":0.0000013855,"l":0.0000013695,"c":0.0000013698,"v":0.0,"t":1724641200}
+{"o":0.0000007527,"h":0.0000008667,"l":0.0000007461,"c":0.0000007527,"v":26568947.2973390035,"t":1717444800}
+{"o":0.0000007527,"h":0.0000007555,"l":0.0000007507,"c":0.0000007536,"v":0.0,"t":1717448400}
+{"o":0.0000007536,"h":0.000000756,"l":0.0000007428,"c":0.0000007437,"v":1001940.5379740001,"t":1717452000}
+{"o":0.0000007437,"h":0.0000007671,"l":0.0000007428,"c":0.0000007522,"v":11828408.5127070006,"t":1717455600}
+{"o":0.0000007522,"h":0.0000008631,"l":0.0000007489,"c":0.0000007869,"v":25952485.2631819993,"t":1717459200}
+{"o":0.0000007869,"h":0.0000007893,"l":0.0000007691,"c":0.0000007702,"v":290703.706064,"t":1717462800}
+{"o":0.0000007702,"h":0.0000007739,"l":0.0000007702,"c":0.000000772,"v":0.0,"t":1717466400}
+{"o":0.000000772,"h":0.0000007732,"l":0.0000007601,"c":0.0000007608,"v":3284407.0,"t":1717470000}
+{"o":0.0000007608,"h":0.0000008249,"l":0.000000758,"c":0.0000008226,"v":8910298.6909929998,"t":1717473600}
+{"o":0.0000008226,"h":0.0000008281,"l":0.000000784,"c":0.0000007898,"v":4545467.0022140006,"t":1717477200}
+{"o":0.0000007898,"h":0.0000007916,"l":0.0000007774,"c":0.000000779,"v":1028186.486378,"t":1717480800}
+{"o":0.000000779,"h":0.0000007812,"l":0.0000007678,"c":0.0000007713,"v":1468477.18569,"t":1717484400}
+{"o":0.0000007713,"h":0.0000007725,"l":0.0000007643,"c":0.0000007685,"v":11000.0,"t":1717488000}
+{"o":0.0000007685,"h":0.0000007736,"l":0.0000007619,"c":0.0000007687,"v":100690.578986,"t":1717491600}
+{"o":0.0000007687,"h":0.0000008293,"l":0.0000007641,"c":0.0000008241,"v":7670848.0291569997,"t":1717495200}
+{"o":0.0000008241,"h":0.000000833,"l":0.0000008225,"c":0.0000008278,"v":376979.308536,"t":1717498800}
+{"o":0.0000008278,"h":0.0000008292,"l":0.0000008246,"c":0.0000008267,"v":391352.0,"t":1717502400}
+{"o":0.0000008267,"h":0.0000008597,"l":0.0000008226,"c":0.0000008553,"v":3726882.4126089998,"t":1717506000}
+{"o":0.0000008553,"h":0.0000008787,"l":0.0000008488,"c":0.0000008771,"v":2397695.0934509998,"t":1717509600}
+{"o":0.0000008771,"h":0.0000008789,"l":0.000000855,"c":0.0000008641,"v":1937775.5836209999,"t":1717513200}
+{"o":0.0000008641,"h":0.0000008898,"l":0.0000008535,"c":0.0000008757,"v":3030370.2104150001,"t":1717516800}
+{"o":0.0000008757,"h":0.0000008815,"l":0.0000008713,"c":0.0000008728,"v":30116.320278,"t":1717520400}
+{"o":0.0000008728,"h":0.0000008735,"l":0.0000008602,"c":0.0000008625,"v":2453488.1728170002,"t":1717524000}
+{"o":0.0000008625,"h":0.0000008703,"l":0.0000008462,"c":0.0000008483,"v":273571.843143,"t":1717527600}
+{"o":0.0000008483,"h":0.0000008544,"l":0.0000008425,"c":0.0000008448,"v":193815.041363,"t":1717531200}
+{"o":0.0000008448,"h":0.0000008515,"l":0.0000008398,"c":0.0000008418,"v":497649.706717,"t":1717534800}
+{"o":0.0000008418,"h":0.0000008422,"l":0.0000008204,"c":0.0000008207,"v":2747690.7108590002,"t":1717538400}
+{"o":0.0000008207,"h":0.0000008233,"l":0.0000008161,"c":0.0000008179,"v":413290.02646,"t":1717542000}
+{"o":0.0000008179,"h":0.0000008205,"l":0.0000008142,"c":0.0000008162,"v":0.0,"t":1717545600}
+{"o":0.0000008162,"h":0.0000008187,"l":0.0000008095,"c":0.0000008116,"v":0.0,"t":1717549200}
+{"o":0.0000008116,"h":0.000000866,"l":0.0000008033,"c":0.0000008521,"v":4821330.826715,"t":1717552800}
+{"o":0.0000008521,"h":0.0000008642,"l":0.0000008503,"c":0.0000008624,"v":349067.153696,"t":1717556400}
+{"o":0.0000008624,"h":0.0000008656,"l":0.0000008601,"c":0.0000008616,"v":0.0,"t":1717560000}
+{"o":0.0000008616,"h":0.0000010935,"l":0.0000008585,"c":0.0000010697,"v":23998193.6076200008,"t":1717563600}
+{"o":0.0000010697,"h":0.0000011281,"l":0.00000104,"c":0.0000010457,"v":12364255.5197940022,"t":1717567200}
+{"o":0.0000010457,"h":0.0000011401,"l":0.0000010433,"c":0.0000011153,"v":8620800.1344409995,"t":1717570800}
+{"o":0.0000011153,"h":0.0000011212,"l":0.0000011133,"c":0.0000011173,"v":164701.957587,"t":1717574400}
+{"o":0.0000011173,"h":0.0000011192,"l":0.0000011084,"c":0.0000011125,"v":339184.028812,"t":1717578000}
+{"o":0.0000011125,"h":0.0000011183,"l":0.0000010855,"c":0.0000010934,"v":1508417.5240230002,"t":1717581600}
+{"o":0.0000010934,"h":0.0000011033,"l":0.0000010904,"c":0.0000010981,"v":236875.555623,"t":1717585200}
+{"o":0.0000010981,"h":0.0000011037,"l":0.0000010777,"c":0.0000010819,"v":1284231.3362540002,"t":1717588800}
+{"o":0.0000010819,"h":0.0000010929,"l":0.0000010757,"c":0.0000010913,"v":908797.96322,"t":1717592400}
+{"o":0.0000010913,"h":0.0000010984,"l":0.0000010822,"c":0.0000010856,"v":479221.8242960001,"t":1717596000}
+{"o":0.0000010856,"h":0.0000012039,"l":0.000001071,"c":0.0000011896,"v":8378149.4011889994,"t":1717599600}
+{"o":0.0000011896,"h":0.0000012028,"l":0.0000011497,"c":0.0000011655,"v":3285253.7893169997,"t":1717603200}
+{"o":0.0000011655,"h":0.000001168,"l":0.0000011402,"c":0.0000011627,"v":2167111.3588400004,"t":1717606800}
+{"o":0.0000011627,"h":0.0000011763,"l":0.0000011014,"c":0.0000011136,"v":3715421.3382739997,"t":1717610400}
+{"o":0.0000011136,"h":0.0000011182,"l":0.0000010797,"c":0.0000010902,"v":3241464.8758789999,"t":1717614000}
+{"o":0.0000010902,"h":0.0000011026,"l":0.0000010865,"c":0.0000010982,"v":910230.5901499999,"t":1717617600}
+{"o":0.0000010982,"h":0.000001106,"l":0.0000010452,"c":0.0000010489,"v":4184231.9614859996,"t":1717621200}
+{"o":0.0000010489,"h":0.0000010626,"l":0.0000010448,"c":0.000001061,"v":1007833.36558,"t":1717624800}
+{"o":0.000001061,"h":0.0000010623,"l":0.0000010391,"c":0.0000010401,"v":1748036.3684370001,"t":1717628400}
+{"o":0.0000010401,"h":0.0000010528,"l":0.0000010379,"c":0.0000010495,"v":668454.504545,"t":1717632000}
+{"o":0.0000010495,"h":0.0000010525,"l":0.0000010397,"c":0.0000010434,"v":133024.97593,"t":1717635600}
+{"o":0.0000010434,"h":0.0000024988,"l":0.0000008283,"c":0.0000009514,"v":384688200.2283409834,"t":1717639200}
+{"o":0.0000009514,"h":0.0000010796,"l":0.0000008403,"c":0.0000009662,"v":117046212.9663089365,"t":1717642800}
+{"o":0.0000009662,"h":0.0000009735,"l":0.0000009542,"c":0.0000009613,"v":932194.8859979999,"t":1717646400}
+{"o":0.0000009613,"h":0.0000009717,"l":0.0000009464,"c":0.0000009543,"v":2274816.3047000002,"t":1717650000}
+{"o":0.0000009543,"h":0.0000009585,"l":0.0000009338,"c":0.0000009372,"v":884052.48125,"t":1717653600}
+{"o":0.0000009372,"h":0.0000009464,"l":0.0000009318,"c":0.0000009404,"v":450012.235442,"t":1717657200}
+{"o":0.0000009404,"h":0.0000010921,"l":0.0000009356,"c":0.0000010356,"v":21813164.4516270012,"t":1717660800}
+{"o":0.0000010356,"h":0.0000010446,"l":0.0000010297,"c":0.0000010356,"v":103825.186198,"t":1717664400}
+{"o":0.0000010356,"h":0.0000010405,"l":0.000001027,"c":0.0000010279,"v":927230.263085,"t":1717668000}
+{"o":0.0000010279,"h":0.0000010295,"l":0.000001022,"c":0.000001022,"v":349273.15793,"t":1717671600}
+{"o":0.000001022,"h":0.0000010253,"l":0.000001002,"c":0.0000010054,"v":1439072.8364619999,"t":1717675200}
+{"o":0.0000010054,"h":0.0000010083,"l":0.0000009924,"c":0.0000010028,"v":2446285.3692340003,"t":1717678800}
+{"o":0.0000010028,"h":0.0000010049,"l":0.0000009214,"c":0.0000009216,"v":17953829.0603730008,"t":1717682400}
+{"o":0.0000009216,"h":0.000000939,"l":0.000000919,"c":0.0000009386,"v":2064405.8074319998,"t":1717686000}
+{"o":0.0000009386,"h":0.0000009471,"l":0.0000009266,"c":0.0000009424,"v":1091176.862062,"t":1717689600}
+{"o":0.0000009424,"h":0.0000009635,"l":0.0000009298,"c":0.0000009329,"v":3610223.0074709998,"t":1717693200}
+{"o":0.0000009329,"h":0.0000009393,"l":0.0000009202,"c":0.0000009254,"v":138377.74311,"t":1717696800}
+{"o":0.0000009254,"h":0.0000009406,"l":0.0000009254,"c":0.0000009364,"v":0.0,"t":1717700400}
+{"o":0.0000009364,"h":0.0000009447,"l":0.0000008991,"c":0.0000009025,"v":1809216.0613150001,"t":1717704000}
+{"o":0.0000009025,"h":0.0000009058,"l":0.0000008867,"c":0.0000008903,"v":3824281.5697610001,"t":1717707600}
+{"o":0.0000008903,"h":0.0000008917,"l":0.0000008693,"c":0.0000008711,"v":40732.392759,"t":1717711200}
+{"o":0.0000008711,"h":0.0000008827,"l":0.0000007693,"c":0.0000007724,"v":25488319.705806002,"t":1717714800}
+{"o":0.0000007724,"h":0.0000008137,"l":0.0000006494,"c":0.000000778,"v":56579019.2234459966,"t":1717718400}
+{"o":0.000000778,"h":0.0000007851,"l":0.000000777,"c":0.0000007818,"v":76767.003792,"t":1717722000}
+{"o":0.0000007818,"h":0.0000007868,"l":0.0000007798,"c":0.0000007828,"v":0.0,"t":1717725600}
+{"o":0.0000007828,"h":0.0000008311,"l":0.0000007795,"c":0.0000008267,"v":6394318.2461879998,"t":1717729200}
+{"o":0.0000008267,"h":0.0000008277,"l":0.0000008184,"c":0.0000008197,"v":0.0,"t":1717732800}
+{"o":0.0000008197,"h":0.0000009342,"l":0.0000008171,"c":0.0000008266,"v":23575460.3690140024,"t":1717736400}
+{"o":0.0000008266,"h":0.0000008307,"l":0.0000008229,"c":0.0000008282,"v":666339.025406,"t":1717740000}
+{"o":0.0000008282,"h":0.0000008299,"l":0.0000007964,"c":0.0000007988,"v":4033436.6057580002,"t":1717743600}
+{"o":0.0000007988,"h":0.0000008,"l":0.000000797,"c":0.0000007987,"v":0.0,"t":1717747200}
+{"o":0.0000007987,"h":0.0000008019,"l":0.0000007982,"c":0.0000008005,"v":0.0,"t":1717750800}
+{"o":0.0000008005,"h":0.0000008043,"l":0.0000007919,"c":0.0000007944,"v":192812.440871,"t":1717754400}
+{"o":0.0000007944,"h":0.0000007962,"l":0.000000782,"c":0.0000007828,"v":1667310.028286,"t":1717758000}
+{"o":0.0000007828,"h":0.000000796,"l":0.0000007631,"c":0.0000007713,"v":2569330.0795189999,"t":1717761600}
+{"o":0.0000007713,"h":0.000000929,"l":0.0000007681,"c":0.0000008157,"v":45963973.2601580024,"t":1717765200}
+{"o":0.0000008157,"h":0.0000008213,"l":0.000000814,"c":0.0000008154,"v":0.0,"t":1717768800}
+{"o":0.0000008154,"h":0.0000008256,"l":0.0000007598,"c":0.0000007662,"v":568499.091271,"t":1717772400}
+{"o":0.0000007662,"h":0.0000007733,"l":0.0000007547,"c":0.0000007674,"v":5695073.4364189999,"t":1717776000}
+{"o":0.0000007674,"h":0.0000007916,"l":0.0000007672,"c":0.0000007902,"v":1285117.2819040001,"t":1717779600}
+{"o":0.0000007902,"h":0.000000851,"l":0.00000072,"c":0.0000007403,"v":9038360.8182960004,"t":1717783200}
+{"o":0.0000007403,"h":0.0000007441,"l":0.0000007125,"c":0.0000007356,"v":0.0,"t":1717786800}
+{"o":0.0000007356,"h":0.0000007427,"l":0.0000006834,"c":0.0000006848,"v":11139913.3101809993,"t":1717790400}
+{"o":0.0000006848,"h":0.0000007158,"l":0.0000006832,"c":0.0000007145,"v":6564398.0098620001,"t":1717794000}
+{"o":0.0000007145,"h":0.0000007156,"l":0.0000007116,"c":0.0000007121,"v":0.0,"t":1717797600}
+{"o":0.0000007121,"h":0.0000007151,"l":0.0000007067,"c":0.0000007101,"v":23062.378014,"t":1717801200}
+{"o":0.0000007101,"h":0.0000007245,"l":0.0000007098,"c":0.0000007236,"v":1794110.0935809999,"t":1717804800}
+{"o":0.0000007236,"h":0.0000007253,"l":0.0000007186,"c":0.0000007205,"v":6083.424978,"t":1717808400}
+{"o":0.0000007205,"h":0.0000007271,"l":0.0000007205,"c":0.0000007256,"v":275497.141599,"t":1717812000}
+{"o":0.0000007256,"h":0.0000007266,"l":0.0000007028,"c":0.0000007043,"v":3973489.3133329996,"t":1717815600}
+{"o":0.0000007043,"h":0.0000007148,"l":0.0000007035,"c":0.0000007119,"v":1834766.548096,"t":1717819200}
+{"o":0.0000007119,"h":0.0000007145,"l":0.0000007086,"c":0.0000007106,"v":83256.328852,"t":1717822800}
+{"o":0.0000007106,"h":0.0000007119,"l":0.0000007091,"c":0.0000007098,"v":0.0,"t":1717826400}
+{"o":0.0000007098,"h":0.0000007098,"l":0.0000006965,"c":0.0000006972,"v":3690290.209754,"t":1717830000}
+{"o":0.0000006972,"h":0.000000702,"l":0.0000006971,"c":0.0000007015,"v":0.0,"t":1717833600}
+{"o":0.0000007015,"h":0.0000007038,"l":0.0000007011,"c":0.0000007025,"v":0.0,"t":1717837200}
+{"o":0.0000007025,"h":0.0000007067,"l":0.0000006839,"c":0.0000006858,"v":162965.369776,"t":1717840800}
+{"o":0.0000006858,"h":0.000000694,"l":0.000000683,"c":0.0000006905,"v":43548.029153,"t":1717844400}
+{"o":0.0000006905,"h":0.000000706,"l":0.0000006892,"c":0.0000006954,"v":1441771.111916,"t":1717848000}
+{"o":0.0000006954,"h":0.0000007069,"l":0.000000693,"c":0.000000693,"v":0.0,"t":1717851600}
+{"o":0.000000693,"h":0.0000007063,"l":0.0000006895,"c":0.0000006902,"v":0.0,"t":1717855200}
+{"o":0.0000006902,"h":0.0000006963,"l":0.000000689,"c":0.000000695,"v":160669.145626,"t":1717858800}
+{"o":0.000000695,"h":0.0000007105,"l":0.0000006935,"c":0.0000007068,"v":3079948.257435,"t":1717862400}
+{"o":0.0000007068,"h":0.0000007308,"l":0.0000007041,"c":0.0000007077,"v":2831075.6861219998,"t":1717866000}
+{"o":0.0000007077,"h":0.0000007097,"l":0.0000006984,"c":0.0000007033,"v":32496.604406,"t":1717869600}
+{"o":0.0000007033,"h":0.0000007146,"l":0.0000007012,"c":0.000000704,"v":0.0,"t":1717873200}
+{"o":0.000000704,"h":0.0000007093,"l":0.0000006964,"c":0.0000006998,"v":203709.227316,"t":1717876800}
+{"o":0.0000006998,"h":0.0000007023,"l":0.0000006958,"c":0.0000006981,"v":42575.734296,"t":1717880400}
+{"o":0.0000006981,"h":0.0000007049,"l":0.0000006976,"c":0.0000006997,"v":0.0,"t":1717884000}
+{"o":0.0000006997,"h":0.0000007094,"l":0.0000006941,"c":0.0000006975,"v":374603.473899,"t":1717887600}
+{"o":0.0000006975,"h":0.0000006981,"l":0.0000006764,"c":0.0000006779,"v":5843344.5657670004,"t":1717891200}
+{"o":0.0000006779,"h":0.0000006787,"l":0.0000006485,"c":0.0000006491,"v":3753080.5318769999,"t":1717894800}
+{"o":0.0000006491,"h":0.0000006655,"l":0.0000006319,"c":0.0000006378,"v":99000.0,"t":1717898400}
+{"o":0.0000006378,"h":0.000000641,"l":0.0000006343,"c":0.0000006353,"v":0.0,"t":1717902000}
+{"o":0.0000006353,"h":0.0000006657,"l":0.000000632,"c":0.0000006643,"v":4542852.001259,"t":1717905600}
+{"o":0.0000006643,"h":0.0000006757,"l":0.0000006596,"c":0.0000006629,"v":45520.858248,"t":1717909200}
+{"o":0.0000006629,"h":0.0000006634,"l":0.0000006494,"c":0.0000006501,"v":2981258.1900359998,"t":1717912800}
+{"o":0.0000006501,"h":0.0000006516,"l":0.0000006482,"c":0.0000006511,"v":0.0,"t":1717916400}
+{"o":0.0000006511,"h":0.0000006528,"l":0.0000006485,"c":0.000000649,"v":0.1,"t":1717920000}
+{"o":0.000000649,"h":0.0000006563,"l":0.0000006479,"c":0.0000006551,"v":1434603.2069000001,"t":1717923600}
+{"o":0.0000006551,"h":0.0000006657,"l":0.0000006316,"c":0.0000006335,"v":8220568.3949750001,"t":1717927200}
+{"o":0.0000006335,"h":0.0000006402,"l":0.0000006134,"c":0.0000006139,"v":45879.085186,"t":1717930800}
+{"o":0.0000006139,"h":0.0000006207,"l":0.0000006061,"c":0.0000006131,"v":52345.491022,"t":1717934400}
+{"o":0.0000006131,"h":0.0000006189,"l":0.0000006076,"c":0.0000006124,"v":885467.390018,"t":1717938000}
+{"o":0.0000006124,"h":0.0000006144,"l":0.0000006087,"c":0.0000006103,"v":300000.0,"t":1717941600}
+{"o":0.0000006103,"h":0.0000006117,"l":0.0000006085,"c":0.0000006093,"v":445231.584734,"t":1717945200}
+{"o":0.0000006093,"h":0.0000006378,"l":0.0000006043,"c":0.0000006368,"v":8629815.9996630009,"t":1717948800}
+{"o":0.0000006368,"h":0.0000006437,"l":0.0000006363,"c":0.0000006424,"v":692046.180287,"t":1717952400}
+{"o":0.0000006424,"h":0.0000006437,"l":0.0000006334,"c":0.0000006345,"v":171608.121605,"t":1717956000}
+{"o":0.0000006345,"h":0.000000643,"l":0.0000006322,"c":0.0000006399,"v":163402.503351,"t":1717959600}
+{"o":0.0000006399,"h":0.0000006436,"l":0.0000006399,"c":0.0000006428,"v":0.0,"t":1717963200}
+{"o":0.0000006428,"h":0.0000006478,"l":0.0000006404,"c":0.0000006452,"v":677756.157946,"t":1717966800}
+{"o":0.0000006452,"h":0.0000007072,"l":0.0000006433,"c":0.0000007011,"v":9651763.7368780002,"t":1717970400}
+{"o":0.0000007011,"h":0.0000007116,"l":0.0000007,"c":0.0000007102,"v":1037792.259235,"t":1717974000}
+{"o":0.0000007102,"h":0.0000007168,"l":0.000000669,"c":0.0000006735,"v":5978916.4514650004,"t":1717977600}
+{"o":0.0000006735,"h":0.0000006752,"l":0.0000006709,"c":0.0000006731,"v":0.0,"t":1717981200}
+{"o":0.0000006731,"h":0.0000006752,"l":0.0000006713,"c":0.0000006743,"v":0.0,"t":1717984800}
+{"o":0.0000006743,"h":0.0000006799,"l":0.0000006692,"c":0.0000006739,"v":112401.755143,"t":1717988400}
+{"o":0.0000006739,"h":0.0000006761,"l":0.0000006682,"c":0.0000006693,"v":89907.762041,"t":1717992000}
+{"o":0.0000006693,"h":0.0000006733,"l":0.0000006693,"c":0.000000671,"v":0.0,"t":1717995600}
+{"o":0.000000671,"h":0.0000006757,"l":0.0000006696,"c":0.0000006731,"v":52011.48206,"t":1717999200}
+{"o":0.0000006731,"h":0.0000006806,"l":0.0000006621,"c":0.0000006692,"v":562520.822768,"t":1718002800}
+{"o":0.0000006692,"h":0.0000006786,"l":0.00000066,"c":0.0000006681,"v":152348.656476,"t":1718006400}
+{"o":0.0000006681,"h":0.0000006727,"l":0.0000006644,"c":0.0000006664,"v":108219.089032,"t":1718010000}
+{"o":0.0000006664,"h":0.0000006687,"l":0.0000006637,"c":0.0000006652,"v":262760.665822,"t":1718013600}
+{"o":0.0000006652,"h":0.000000668,"l":0.0000006459,"c":0.000000648,"v":5776177.6504389998,"t":1718017200}
+{"o":0.000000648,"h":0.0000006523,"l":0.0000006297,"c":0.0000006337,"v":141922.947539,"t":1718020800}
+{"o":0.0000006337,"h":0.0000006649,"l":0.0000006309,"c":0.0000006599,"v":6970666.0254619997,"t":1718024400}
+{"o":0.0000006599,"h":0.0000006631,"l":0.0000006521,"c":0.0000006527,"v":23315.756751,"t":1718028000}
+{"o":0.0000006527,"h":0.0000006531,"l":0.0000006393,"c":0.0000006424,"v":0.0,"t":1718031600}
+{"o":0.0000006424,"h":0.0000006546,"l":0.0000006408,"c":0.00000065,"v":1890291.2294030001,"t":1718035200}
+{"o":0.00000065,"h":0.0000006526,"l":0.0000006418,"c":0.0000006421,"v":471049.67522,"t":1718038800}
+{"o":0.0000006421,"h":0.0000006507,"l":0.000000641,"c":0.0000006475,"v":60242.22267,"t":1718042400}
+{"o":0.0000006475,"h":0.0000006551,"l":0.0000006369,"c":0.0000006435,"v":500000.0,"t":1718046000}
+{"o":0.0000006435,"h":0.0000006717,"l":0.0000006413,"c":0.000000668,"v":4613098.5718409996,"t":1718049600}
+{"o":0.000000668,"h":0.0000006723,"l":0.0000006662,"c":0.0000006696,"v":0.0,"t":1718053200}
+{"o":0.0000006696,"h":0.0000007046,"l":0.0000006692,"c":0.0000006973,"v":9458707.8097479995,"t":1718056800}
+{"o":0.0000006973,"h":0.000000702,"l":0.0000006915,"c":0.0000006931,"v":907236.987151,"t":1718060400}
+{"o":0.0000006931,"h":0.0000006958,"l":0.0000006904,"c":0.0000006937,"v":0.0,"t":1718064000}
+{"o":0.0000006937,"h":0.0000007099,"l":0.00000069,"c":0.0000007051,"v":0.0,"t":1718067600}
+{"o":0.0000007051,"h":0.0000007115,"l":0.0000006981,"c":0.0000007037,"v":0.0,"t":1718071200}
+{"o":0.0000007037,"h":0.0000007087,"l":0.0000006659,"c":0.0000006699,"v":4457005.4667109996,"t":1718074800}
+{"o":0.0000006699,"h":0.0000006851,"l":0.0000006698,"c":0.000000677,"v":0.0,"t":1718078400}
+{"o":0.000000677,"h":0.000000681,"l":0.0000006764,"c":0.000000678,"v":0.0,"t":1718082000}
+{"o":0.000000678,"h":0.0000006855,"l":0.0000006758,"c":0.0000006809,"v":0.0,"t":1718085600}
+{"o":0.0000006809,"h":0.0000006854,"l":0.0000006097,"c":0.0000006125,"v":8766568.2099009994,"t":1718089200}
+{"o":0.0000006125,"h":0.0000006144,"l":0.0000006085,"c":0.0000006112,"v":1.0,"t":1718092800}
+{"o":0.0000006112,"h":0.0000006155,"l":0.0000006086,"c":0.0000006106,"v":441679.300629,"t":1718096400}
+{"o":0.0000006106,"h":0.0000006176,"l":0.0000006054,"c":0.0000006123,"v":10889.225756,"t":1718100000}
+{"o":0.0000006123,"h":0.0000006172,"l":0.0000006121,"c":0.0000006165,"v":0.0,"t":1718103600}
+{"o":0.0000006165,"h":0.0000006179,"l":0.0000006135,"c":0.0000006164,"v":0.0,"t":1718107200}
+{"o":0.0000006164,"h":0.0000006281,"l":0.0000006141,"c":0.0000006269,"v":0.0,"t":1718110800}
+{"o":0.0000006269,"h":0.0000006294,"l":0.0000006205,"c":0.0000006237,"v":0.0,"t":1718114400}
+{"o":0.0000006237,"h":0.000000649,"l":0.0000005306,"c":0.0000006434,"v":37885106.9645950049,"t":1718118000}
+{"o":0.0000006434,"h":0.0000006469,"l":0.0000006347,"c":0.0000006429,"v":0.0,"t":1718121600}
+{"o":0.0000006429,"h":0.0000006559,"l":0.0000006391,"c":0.000000643,"v":0.0,"t":1718125200}
+{"o":0.000000643,"h":0.0000006449,"l":0.0000006352,"c":0.0000006383,"v":0.0,"t":1718128800}
+{"o":0.0000006383,"h":0.0000006422,"l":0.0000006336,"c":0.0000006363,"v":0.0,"t":1718132400}
+{"o":0.0000006363,"h":0.0000006413,"l":0.0000005222,"c":0.0000005674,"v":64488351.3106769994,"t":1718136000}
+{"o":0.0000005674,"h":0.0000005813,"l":0.0000005622,"c":0.0000005768,"v":1097477.235722,"t":1718139600}
+{"o":0.0000005768,"h":0.0000005788,"l":0.0000005742,"c":0.0000005763,"v":0.0,"t":1718143200}
+{"o":0.0000005763,"h":0.0000005967,"l":0.0000005543,"c":0.0000005578,"v":11989114.5089960005,"t":1718146800}
+{"o":0.0000005578,"h":0.0000005659,"l":0.0000005566,"c":0.000000562,"v":0.0,"t":1718150400}
+{"o":0.000000562,"h":0.0000006094,"l":0.0000005526,"c":0.0000005976,"v":8599622.1165079996,"t":1718154000}
+{"o":0.0000005976,"h":0.0000006091,"l":0.0000005881,"c":0.0000005972,"v":561397.828854,"t":1718157600}
+{"o":0.0000005972,"h":0.0000006036,"l":0.0000005947,"c":0.0000005963,"v":1346768.1550380001,"t":1718161200}
+{"o":0.0000005963,"h":0.0000005967,"l":0.0000005873,"c":0.0000005899,"v":0.0,"t":1718164800}
+{"o":0.0000005899,"h":0.0000005947,"l":0.0000005896,"c":0.0000005944,"v":0.0,"t":1718168400}
+{"o":0.0000005944,"h":0.0000006138,"l":0.0000005885,"c":0.0000006108,"v":5309761.3302790001,"t":1718172000}
+{"o":0.0000006108,"h":0.0000006392,"l":0.0000006064,"c":0.0000006348,"v":2362051.8608949999,"t":1718175600}
+{"o":0.0000006348,"h":0.0000006374,"l":0.0000006324,"c":0.0000006368,"v":0.0,"t":1718179200}
+{"o":0.0000006368,"h":0.000000638,"l":0.0000005994,"c":0.0000006014,"v":5776750.2127019996,"t":1718182800}
+{"o":0.0000006014,"h":0.0000006014,"l":0.0000005905,"c":0.0000005941,"v":4482178.4111470003,"t":1718186400}
+{"o":0.0000005941,"h":0.0000005982,"l":0.0000005767,"c":0.0000005816,"v":377023.773845,"t":1718190000}
+{"o":0.0000005816,"h":0.0000006015,"l":0.0000005533,"c":0.0000005742,"v":11110.783114,"t":1718193600}
+{"o":0.0000005742,"h":0.0000005962,"l":0.0000005639,"c":0.0000005925,"v":1704415.823105,"t":1718197200}
+{"o":0.0000005925,"h":0.0000005948,"l":0.000000585,"c":0.0000005874,"v":57880.077569,"t":1718200800}
+{"o":0.0000005874,"h":0.0000005962,"l":0.0000005794,"c":0.0000005848,"v":1018952.098947,"t":1718204400}
+{"o":0.0000005848,"h":0.0000005883,"l":0.0000005814,"c":0.0000005848,"v":0.0,"t":1718208000}
+{"o":0.0000005848,"h":0.000000587,"l":0.0000005762,"c":0.0000005775,"v":746627.152632,"t":1718211600}
+{"o":0.0000005775,"h":0.0000005969,"l":0.000000569,"c":0.000000586,"v":3269600.6946930001,"t":1718215200}
+{"o":0.000000586,"h":0.0000006056,"l":0.0000005209,"c":0.000000538,"v":9851494.6789149996,"t":1718218800}
+{"o":0.000000538,"h":0.0000005765,"l":0.0000005311,"c":0.0000005665,"v":6706557.8402059991,"t":1718222400}
+{"o":0.0000005665,"h":0.0000005695,"l":0.0000005636,"c":0.0000005668,"v":2813.809709,"t":1718226000}
+{"o":0.0000005668,"h":0.0000005685,"l":0.0000005653,"c":0.0000005657,"v":0.0,"t":1718229600}
+{"o":0.0000005657,"h":0.0000005719,"l":0.0000005655,"c":0.0000005686,"v":345448.201416,"t":1718233200}
+{"o":0.0000005686,"h":0.0000005768,"l":0.0000005636,"c":0.0000005657,"v":494284.736474,"t":1718236800}
+{"o":0.0000005657,"h":0.00000058,"l":0.0000005629,"c":0.0000005794,"v":1746948.4164750001,"t":1718240400}
+{"o":0.0000005794,"h":0.0000005893,"l":0.0000005716,"c":0.0000005786,"v":173300.021707,"t":1718244000}
+{"o":0.0000005786,"h":0.0000005874,"l":0.0000005749,"c":0.0000005761,"v":291227.304576,"t":1718247600}
+{"o":0.0000005761,"h":0.0000005944,"l":0.000000571,"c":0.000000591,"v":2978122.6018400001,"t":1718251200}
+{"o":0.000000591,"h":0.0000005911,"l":0.0000005888,"c":0.0000005898,"v":0.0,"t":1718254800}
+{"o":0.0000005898,"h":0.0000005992,"l":0.0000005891,"c":0.0000005935,"v":0.0,"t":1718258400}
+{"o":0.0000005935,"h":0.0000006012,"l":0.0000005779,"c":0.0000005782,"v":2978122.6018400001,"t":1718262000}
+{"o":0.0000005782,"h":0.0000005803,"l":0.0000005769,"c":0.0000005791,"v":0.0,"t":1718265600}
+{"o":0.0000005791,"h":0.0000005881,"l":0.0000005745,"c":0.0000005779,"v":175378.205543,"t":1718269200}
+{"o":0.0000005779,"h":0.0000005819,"l":0.000000574,"c":0.0000005758,"v":0.0,"t":1718272800}
+{"o":0.0000005758,"h":0.0000005853,"l":0.0000005729,"c":0.0000005827,"v":1252288.2036269999,"t":1718276400}
+{"o":0.0000005827,"h":0.0000005847,"l":0.0000005717,"c":0.0000005796,"v":625084.3298800001,"t":1718280000}
+{"o":0.0000005796,"h":0.0000005825,"l":0.0000005721,"c":0.0000005785,"v":52142.150469,"t":1718283600}
+{"o":0.0000005785,"h":0.0000005915,"l":0.0000005664,"c":0.0000005713,"v":1262403.7145029998,"t":1718287200}
+{"o":0.0000005713,"h":0.0000005832,"l":0.0000005707,"c":0.0000005804,"v":0.0,"t":1718290800}
+{"o":0.0000005804,"h":0.0000005847,"l":0.0000005674,"c":0.0000005687,"v":338030.573433,"t":1718294400}
+{"o":0.0000005687,"h":0.0000005846,"l":0.0000005646,"c":0.0000005778,"v":3409210.5896450002,"t":1718298000}
+{"o":0.0000005778,"h":0.0000005891,"l":0.0000005754,"c":0.0000005825,"v":1000000.0,"t":1718301600}
+{"o":0.0000005825,"h":0.00000059,"l":0.0000005788,"c":0.0000005833,"v":29687.703475,"t":1718305200}
+{"o":0.0000005833,"h":0.0000005876,"l":0.0000005813,"c":0.0000005856,"v":0.0,"t":1718308800}
+{"o":0.0000005856,"h":0.0000005971,"l":0.0000005823,"c":0.0000005823,"v":0.0,"t":1718312400}
+{"o":0.0000005823,"h":0.0000005871,"l":0.0000005809,"c":0.0000005817,"v":0.0,"t":1718316000}
+{"o":0.0000005817,"h":0.00000061,"l":0.0000005744,"c":0.0000006084,"v":7890614.1994960001,"t":1718319600}
+{"o":0.0000006084,"h":0.0000006202,"l":0.0000006045,"c":0.0000006113,"v":1297331.361724,"t":1718323200}
+{"o":0.0000006113,"h":0.000000627,"l":0.0000006074,"c":0.0000006109,"v":3244853.1151959999,"t":1718326800}
+{"o":0.0000006109,"h":0.0000006137,"l":0.0000006074,"c":0.0000006091,"v":108000.46904,"t":1718330400}
+{"o":0.0000006091,"h":0.0000006142,"l":0.0000006021,"c":0.0000006053,"v":1194664.046657,"t":1718334000}
+{"o":0.0000006053,"h":0.0000006074,"l":0.000000599,"c":0.0000006032,"v":560593.762216,"t":1718337600}
+{"o":0.0000006032,"h":0.0000006043,"l":0.0000005889,"c":0.0000005905,"v":640271.676771,"t":1718341200}
+{"o":0.0000005905,"h":0.0000005972,"l":0.0000005899,"c":0.0000005935,"v":0.0,"t":1718344800}
+{"o":0.0000005935,"h":0.0000005972,"l":0.0000005924,"c":0.0000005947,"v":0.0,"t":1718348400}
+{"o":0.0000005947,"h":0.0000005957,"l":0.0000005895,"c":0.0000005914,"v":0.0,"t":1718352000}
+{"o":0.0000005914,"h":0.0000006004,"l":0.0000005914,"c":0.0000005974,"v":252059.36557,"t":1718355600}
+{"o":0.0000005974,"h":0.0000005987,"l":0.0000005421,"c":0.0000005441,"v":11015539.1400479991,"t":1718359200}
+{"o":0.0000005441,"h":0.000000547,"l":0.0000005425,"c":0.0000005433,"v":0.0,"t":1718362800}
+{"o":0.0000005433,"h":0.0000005442,"l":0.0000005398,"c":0.0000005426,"v":0.0,"t":1718366400}
+{"o":0.0000005426,"h":0.0000005508,"l":0.0000005401,"c":0.00000055,"v":1240864.220468,"t":1718370000}
+{"o":0.00000055,"h":0.0000005659,"l":0.0000005497,"c":0.000000561,"v":0.0,"t":1718373600}
+{"o":0.000000561,"h":0.0000005746,"l":0.000000558,"c":0.0000005671,"v":5325983.7248139996,"t":1718377200}
+{"o":0.0000005671,"h":0.0000005921,"l":0.000000549,"c":0.000000559,"v":10177784.0931820013,"t":1718380800}
+{"o":0.000000559,"h":0.0000005668,"l":0.0000005541,"c":0.0000005583,"v":0.0,"t":1718384400}
+{"o":0.0000005583,"h":0.0000005671,"l":0.0000005469,"c":0.0000005483,"v":1802175.857848,"t":1718388000}
+{"o":0.0000005483,"h":0.0000005602,"l":0.0000005439,"c":0.0000005516,"v":165750.888143,"t":1718391600}
+{"o":0.0000005516,"h":0.0000005532,"l":0.0000005466,"c":0.0000005522,"v":3065.98241,"t":1718395200}
+{"o":0.0000005522,"h":0.0000005537,"l":0.0000005395,"c":0.0000005439,"v":0.0,"t":1718398800}
+{"o":0.0000005439,"h":0.0000005609,"l":0.0000005432,"c":0.0000005566,"v":1712184.271347,"t":1718402400}
+{"o":0.0000005566,"h":0.000000559,"l":0.0000005551,"c":0.0000005575,"v":0.0,"t":1718406000}
+{"o":0.0000005575,"h":0.0000005774,"l":0.0000005536,"c":0.0000005749,"v":3523087.4266680004,"t":1718409600}
+{"o":0.0000005749,"h":0.0000005762,"l":0.0000005712,"c":0.0000005758,"v":0.0,"t":1718413200}
+{"o":0.0000005758,"h":0.0000005772,"l":0.0000005724,"c":0.0000005733,"v":116348.935932,"t":1718416800}
+{"o":0.0000005733,"h":0.0000005735,"l":0.0000005628,"c":0.000000563,"v":3697293.776302,"t":1718420400}
+{"o":0.000000563,"h":0.0000005658,"l":0.0000005534,"c":0.000000555,"v":698410.207155,"t":1718424000}
+{"o":0.000000555,"h":0.0000005553,"l":0.0000005519,"c":0.0000005544,"v":0.0,"t":1718427600}
+{"o":0.0000005544,"h":0.0000005579,"l":0.0000005486,"c":0.0000005533,"v":1364958.5299199999,"t":1718431200}
+{"o":0.0000005533,"h":0.0000005556,"l":0.000000551,"c":0.000000555,"v":0.0,"t":1718434800}
+{"o":0.000000555,"h":0.0000005562,"l":0.0000005526,"c":0.0000005544,"v":0.0,"t":1718438400}
+{"o":0.0000005544,"h":0.0000005573,"l":0.0000005529,"c":0.000000556,"v":0.0,"t":1718442000}
+{"o":0.000000556,"h":0.0000005579,"l":0.0000005537,"c":0.0000005542,"v":0.0,"t":1718445600}
+{"o":0.0000005542,"h":0.000000555,"l":0.0000005473,"c":0.0000005505,"v":898019.4323,"t":1718449200}
+{"o":0.0000005505,"h":0.0000005651,"l":0.0000005494,"c":0.0000005626,"v":5116848.417111,"t":1718452800}
+{"o":0.0000005626,"h":0.0000005649,"l":0.0000005615,"c":0.0000005618,"v":0.0,"t":1718456400}
+{"o":0.0000005618,"h":0.0000005794,"l":0.0000005614,"c":0.0000005788,"v":863561.134803,"t":1718460000}
+{"o":0.0000005788,"h":0.0000005842,"l":0.0000005741,"c":0.0000005805,"v":157287.199968,"t":1718463600}
+{"o":0.0000005805,"h":0.0000005811,"l":0.0000005741,"c":0.0000005766,"v":591604.2644100001,"t":1718467200}
+{"o":0.0000005766,"h":0.0000005779,"l":0.0000005747,"c":0.000000575,"v":5914.465854,"t":1718470800}
+{"o":0.000000575,"h":0.0000005786,"l":0.0000005582,"c":0.0000005609,"v":6383547.3167869998,"t":1718474400}
+{"o":0.0000005609,"h":0.0000005637,"l":0.0000005596,"c":0.0000005616,"v":0.0,"t":1718478000}
+{"o":0.0000005616,"h":0.0000005646,"l":0.000000559,"c":0.0000005615,"v":154540.069785,"t":1718481600}
+{"o":0.0000005615,"h":0.0000006799,"l":0.0000005385,"c":0.0000006705,"v":32778169.7694099955,"t":1718485200}
+{"o":0.0000006705,"h":0.0000007015,"l":0.0000006655,"c":0.0000006736,"v":10625032.489986999,"t":1718488800}
+{"o":0.0000006736,"h":0.0000006761,"l":0.0000006475,"c":0.0000006483,"v":8302291.3123780005,"t":1718492400}
+{"o":0.0000006483,"h":0.0000006522,"l":0.0000006276,"c":0.0000006319,"v":1492468.9387330001,"t":1718496000}
+{"o":0.0000006319,"h":0.0000006336,"l":0.0000006298,"c":0.0000006318,"v":0.0,"t":1718499600}
+{"o":0.0000006318,"h":0.0000006338,"l":0.0000006317,"c":0.0000006334,"v":0.0,"t":1718503200}
+{"o":0.0000006334,"h":0.0000006353,"l":0.0000006323,"c":0.0000006349,"v":0.0,"t":1718506800}
+{"o":0.0000006349,"h":0.0000006386,"l":0.0000006235,"c":0.0000006275,"v":600000.0,"t":1718510400}
+{"o":0.0000006275,"h":0.0000006278,"l":0.0000006218,"c":0.0000006221,"v":0.0,"t":1718514000}
+{"o":0.0000006221,"h":0.0000006235,"l":0.0000006198,"c":0.0000006205,"v":0.0,"t":1718517600}
+{"o":0.0000006205,"h":0.0000006264,"l":0.0000006185,"c":0.000000626,"v":20664.525722,"t":1718521200}
+{"o":0.000000626,"h":0.0000006283,"l":0.0000006242,"c":0.0000006272,"v":204285.897037,"t":1718524800}
+{"o":0.0000006272,"h":0.0000006284,"l":0.0000006245,"c":0.0000006246,"v":0.0,"t":1718528400}
+{"o":0.0000006246,"h":0.0000006294,"l":0.0000006204,"c":0.0000006227,"v":217860.306185,"t":1718532000}
+{"o":0.0000006227,"h":0.0000006249,"l":0.0000006222,"c":0.0000006246,"v":0.0,"t":1718535600}
+{"o":0.0000006246,"h":0.0000006335,"l":0.0000006225,"c":0.0000006305,"v":908244.8077199999,"t":1718539200}
+{"o":0.0000006305,"h":0.0000006351,"l":0.0000006264,"c":0.0000006312,"v":110180.974761,"t":1718542800}
+{"o":0.0000006312,"h":0.0000006379,"l":0.000000625,"c":0.0000006348,"v":1055642.251075,"t":1718546400}
+{"o":0.0000006348,"h":0.000000637,"l":0.0000006244,"c":0.0000006272,"v":15765.13565,"t":1718550000}
+{"o":0.0000006272,"h":0.0000006299,"l":0.0000006242,"c":0.0000006284,"v":0.0,"t":1718553600}
+{"o":0.0000006284,"h":0.0000006307,"l":0.0000006255,"c":0.0000006298,"v":0.0,"t":1718557200}
+{"o":0.0000006298,"h":0.0000006316,"l":0.0000006273,"c":0.0000006279,"v":0.0,"t":1718560800}
+{"o":0.0000006279,"h":0.0000006286,"l":0.0000006254,"c":0.0000006266,"v":0.0,"t":1718564400}
+{"o":0.0000006266,"h":0.000000628,"l":0.0000006241,"c":0.0000006256,"v":0.0,"t":1718568000}
+{"o":0.0000006256,"h":0.0000006267,"l":0.0000006232,"c":0.0000006243,"v":0.0,"t":1718571600}
+{"o":0.0000006243,"h":0.000000643,"l":0.0000006166,"c":0.0000006378,"v":1965593.0812919999,"t":1718575200}
+{"o":0.0000006378,"h":0.0000006386,"l":0.0000006339,"c":0.000000634,"v":0.0,"t":1718578800}
+{"o":0.000000634,"h":0.0000006437,"l":0.000000632,"c":0.0000006432,"v":55962.139473,"t":1718582400}
+{"o":0.0000006432,"h":0.0000006516,"l":0.0000006426,"c":0.0000006499,"v":0.0,"t":1718586000}
+{"o":0.0000006499,"h":0.0000006552,"l":0.0000006494,"c":0.0000006514,"v":0.0,"t":1718589600}
+{"o":0.0000006514,"h":0.0000006579,"l":0.0000006513,"c":0.0000006572,"v":0.0,"t":1718593200}
+{"o":0.0000006572,"h":0.0000006607,"l":0.0000006317,"c":0.0000006511,"v":4558603.876033999,"t":1718596800}
+{"o":0.0000006511,"h":0.0000006555,"l":0.000000648,"c":0.0000006535,"v":0.0,"t":1718600400}
+{"o":0.0000006535,"h":0.0000006614,"l":0.0000006531,"c":0.0000006602,"v":0.0,"t":1718604000}
+{"o":0.0000006602,"h":0.0000006631,"l":0.0000006391,"c":0.0000006432,"v":1063898.353498,"t":1718607600}
+{"o":0.0000006432,"h":0.0000006493,"l":0.0000006402,"c":0.0000006464,"v":0.0,"t":1718611200}
+{"o":0.0000006464,"h":0.000000655,"l":0.0000006413,"c":0.0000006518,"v":266525.553457,"t":1718614800}
+{"o":0.0000006518,"h":0.0000006644,"l":0.000000651,"c":0.0000006573,"v":0.0,"t":1718618400}
+{"o":0.0000006573,"h":0.0000006581,"l":0.0000006496,"c":0.0000006539,"v":0.0,"t":1718622000}
+{"o":0.0000006539,"h":0.0000006637,"l":0.000000653,"c":0.0000006576,"v":0.0,"t":1718625600}
+{"o":0.0000006576,"h":0.0000006637,"l":0.0000006314,"c":0.0000006382,"v":1119491.8851729999,"t":1718629200}
+{"o":0.0000006382,"h":0.0000006387,"l":0.0000006023,"c":0.0000006282,"v":13142270.3644640017,"t":1718632800}
+{"o":0.0000006282,"h":0.0000006461,"l":0.0000006259,"c":0.0000006383,"v":0.0,"t":1718636400}
+{"o":0.0000006383,"h":0.000000647,"l":0.0000006261,"c":0.0000006289,"v":0.0,"t":1718640000}
+{"o":0.0000006289,"h":0.000000629,"l":0.0000006164,"c":0.0000006179,"v":221434.799231,"t":1718643600}
+{"o":0.0000006179,"h":0.0000006182,"l":0.000000609,"c":0.0000006107,"v":0.0,"t":1718647200}
+{"o":0.0000006107,"h":0.0000006294,"l":0.0000005743,"c":0.0000005819,"v":17910081.2937779985,"t":1718650800}
+{"o":0.0000005819,"h":0.0000005913,"l":0.0000005449,"c":0.0000005614,"v":5342573.9813670004,"t":1718654400}
+{"o":0.0000005614,"h":0.0000005671,"l":0.000000557,"c":0.0000005596,"v":23927.503429,"t":1718658000}
+{"o":0.0000005596,"h":0.0000005613,"l":0.0000005563,"c":0.0000005569,"v":0.0,"t":1718661600}
+{"o":0.0000005569,"h":0.0000005605,"l":0.0000005554,"c":0.0000005588,"v":0.0,"t":1718665200}
+{"o":0.0000005588,"h":0.0000005717,"l":0.0000005569,"c":0.000000566,"v":0.0,"t":1718668800}
+{"o":0.000000566,"h":0.0000006231,"l":0.000000564,"c":0.0000006036,"v":0.0,"t":1718672400}
+{"o":0.0000006036,"h":0.0000006121,"l":0.0000005527,"c":0.0000005568,"v":231736.33601,"t":1718676000}
+{"o":0.0000005568,"h":0.0000005609,"l":0.0000005496,"c":0.0000005505,"v":57633.05937,"t":1718679600}
+{"o":0.0000005505,"h":0.0000005868,"l":0.0000005442,"c":0.0000005783,"v":4515970.2424790002,"t":1718683200}
+{"o":0.0000005783,"h":0.00000058,"l":0.0000005734,"c":0.0000005793,"v":0.0,"t":1718686800}
+{"o":0.0000005793,"h":0.0000005836,"l":0.0000005765,"c":0.0000005811,"v":0.0,"t":1718690400}
+{"o":0.0000005811,"h":0.0000005902,"l":0.000000577,"c":0.000000587,"v":2846842.530336,"t":1718694000}
+{"o":0.000000587,"h":0.000000588,"l":0.0000005779,"c":0.0000005792,"v":0.0,"t":1718697600}
+{"o":0.0000005792,"h":0.0000005987,"l":0.0000005784,"c":0.0000005981,"v":837474.675711,"t":1718701200}
+{"o":0.0000005981,"h":0.0000006004,"l":0.000000586,"c":0.0000005893,"v":2848028.034339,"t":1718704800}
+{"o":0.0000005893,"h":0.0000005982,"l":0.0000005876,"c":0.0000005913,"v":3337579.4715840002,"t":1718708400}
+{"o":0.0000005913,"h":0.0000005994,"l":0.0000005893,"c":0.0000005962,"v":0.0,"t":1718712000}
+{"o":0.0000005962,"h":0.0000006104,"l":0.0000005838,"c":0.0000005927,"v":1816374.6902709999,"t":1718715600}
+{"o":0.0000005927,"h":0.0000005991,"l":0.0000005749,"c":0.0000005863,"v":16876.258658,"t":1718719200}
+{"o":0.0000005863,"h":0.0000005956,"l":0.0000005713,"c":0.0000005752,"v":3406695.1390700005,"t":1718722800}
+{"o":0.0000005752,"h":0.0000005873,"l":0.000000561,"c":0.0000005669,"v":1045854.961104,"t":1718726400}
+{"o":0.0000005669,"h":0.0000005757,"l":0.0000005646,"c":0.0000005754,"v":0.0,"t":1718730000}
+{"o":0.0000005754,"h":0.0000005798,"l":0.0000005686,"c":0.0000005772,"v":0.0,"t":1718733600}
+{"o":0.0000005772,"h":0.0000005862,"l":0.0000005576,"c":0.000000558,"v":1778844.4050749999,"t":1718737200}
+{"o":0.000000558,"h":0.0000005631,"l":0.0000005414,"c":0.0000005427,"v":0.0,"t":1718740800}
+{"o":0.0000005427,"h":0.0000005441,"l":0.0000005352,"c":0.0000005381,"v":0.0,"t":1718744400}
+{"o":0.0000005381,"h":0.000000588,"l":0.0000005378,"c":0.0000005825,"v":5087968.5918579996,"t":1718748000}
+{"o":0.0000005825,"h":0.0000005871,"l":0.0000005803,"c":0.0000005815,"v":81242.737957,"t":1718751600}
+{"o":0.0000005815,"h":0.0000005923,"l":0.0000005777,"c":0.0000005842,"v":173300.021707,"t":1718755200}
+{"o":0.0000005842,"h":0.0000005878,"l":0.0000005732,"c":0.0000005842,"v":0.0,"t":1718758800}
+{"o":0.0000005842,"h":0.0000005845,"l":0.0000005746,"c":0.0000005795,"v":0.0,"t":1718762400}
+{"o":0.0000005795,"h":0.0000005802,"l":0.0000005693,"c":0.000000575,"v":0.0,"t":1718766000}
+{"o":0.000000575,"h":0.0000005858,"l":0.0000005706,"c":0.0000005811,"v":526436.092608,"t":1718769600}
+{"o":0.0000005811,"h":0.0000005865,"l":0.0000005793,"c":0.0000005839,"v":0.0,"t":1718773200}
+{"o":0.0000005839,"h":0.0000005886,"l":0.0000005733,"c":0.0000005807,"v":235794.960488,"t":1718776800}
+{"o":0.0000005807,"h":0.0000005882,"l":0.0000005796,"c":0.0000005874,"v":0.0,"t":1718780400}
+{"o":0.0000005874,"h":0.0000005937,"l":0.0000005863,"c":0.0000005927,"v":0.0,"t":1718784000}
+{"o":0.0000005927,"h":0.0000005969,"l":0.0000005904,"c":0.0000005937,"v":0.0,"t":1718787600}
+{"o":0.0000005937,"h":0.0000005967,"l":0.0000005899,"c":0.0000005902,"v":0.0,"t":1718791200}
+{"o":0.0000005902,"h":0.0000006006,"l":0.0000005892,"c":0.0000005962,"v":0.0,"t":1718794800}
+{"o":0.0000005962,"h":0.000000599,"l":0.000000592,"c":0.0000005939,"v":0.0,"t":1718798400}
+{"o":0.0000005939,"h":0.000000607,"l":0.0000005882,"c":0.0000006037,"v":7540376.0929889996,"t":1718802000}
+{"o":0.0000006037,"h":0.0000006124,"l":0.0000006031,"c":0.0000006082,"v":0.0,"t":1718805600}
+{"o":0.0000006082,"h":0.0000006096,"l":0.0000006049,"c":0.000000606,"v":0.0,"t":1718809200}
+{"o":0.000000606,"h":0.00000061,"l":0.000000603,"c":0.0000006059,"v":0.0,"t":1718812800}
+{"o":0.0000006059,"h":0.0000006069,"l":0.0000005738,"c":0.0000005797,"v":4577176.9200130003,"t":1718816400}
+{"o":0.0000005797,"h":0.0000005815,"l":0.0000005765,"c":0.0000005805,"v":0.0,"t":1718820000}
+{"o":0.0000005805,"h":0.0000005894,"l":0.0000005803,"c":0.0000005846,"v":0.0,"t":1718823600}
+{"o":0.0000005846,"h":0.0000005928,"l":0.0000005834,"c":0.0000005904,"v":0.0,"t":1718827200}
+{"o":0.0000005904,"h":0.0000005934,"l":0.0000005671,"c":0.0000005683,"v":171305.690288,"t":1718830800}
+{"o":0.0000005683,"h":0.0000005768,"l":0.0000005661,"c":0.0000005718,"v":641828.404707,"t":1718834400}
+{"o":0.0000005718,"h":0.0000005726,"l":0.0000005672,"c":0.0000005682,"v":0.0,"t":1718838000}
+{"o":0.0000005682,"h":0.0000005849,"l":0.0000005659,"c":0.0000005825,"v":5145798.6430489998,"t":1718841600}
+{"o":0.0000005825,"h":0.0000005856,"l":0.000000574,"c":0.0000005832,"v":0.0,"t":1718845200}
+{"o":0.0000005832,"h":0.0000005949,"l":0.0000005826,"c":0.000000592,"v":144388.402002,"t":1718848800}
+{"o":0.000000592,"h":0.0000006003,"l":0.0000005916,"c":0.0000005983,"v":0.0,"t":1718852400}
+{"o":0.0000005983,"h":0.0000006008,"l":0.0000005898,"c":0.0000005928,"v":0.0,"t":1718856000}
+{"o":0.0000005928,"h":0.0000005948,"l":0.0000005837,"c":0.0000005873,"v":934145.053383,"t":1718859600}
+{"o":0.0000005873,"h":0.0000005907,"l":0.0000005829,"c":0.0000005895,"v":90363.584999,"t":1718863200}
+{"o":0.0000005895,"h":0.0000005904,"l":0.000000579,"c":0.0000005832,"v":0.0,"t":1718866800}
+{"o":0.0000005832,"h":0.0000005859,"l":0.0000005805,"c":0.0000005805,"v":0.0,"t":1718870400}
+{"o":0.0000005805,"h":0.0000005859,"l":0.0000005776,"c":0.0000005803,"v":1604207.6118109999,"t":1718874000}
+{"o":0.0000005803,"h":0.0000005829,"l":0.0000005717,"c":0.0000005727,"v":0.0,"t":1718877600}
+{"o":0.0000005727,"h":0.0000005777,"l":0.0000005641,"c":0.0000005746,"v":762978.62369,"t":1718881200}
+{"o":0.0000005746,"h":0.000000579,"l":0.0000005711,"c":0.0000005789,"v":0.0,"t":1718884800}
+{"o":0.0000005789,"h":0.0000005938,"l":0.000000576,"c":0.0000005929,"v":0.0,"t":1718888400}
+{"o":0.0000005929,"h":0.0000006034,"l":0.0000005699,"c":0.0000005725,"v":122857.837701,"t":1718892000}
+{"o":0.0000005725,"h":0.0000005784,"l":0.0000005709,"c":0.0000005778,"v":0.0,"t":1718895600}
+{"o":0.0000005778,"h":0.0000005837,"l":0.0000005747,"c":0.0000005778,"v":0.0,"t":1718899200}
+{"o":0.0000005778,"h":0.00000058,"l":0.0000005665,"c":0.0000005676,"v":1524673.4107540001,"t":1718902800}
+{"o":0.0000005676,"h":0.0000005761,"l":0.0000005627,"c":0.0000005759,"v":699195.327626,"t":1718906400}
+{"o":0.0000005759,"h":0.0000005793,"l":0.0000005703,"c":0.000000572,"v":174417.264018,"t":1718910000}
+{"o":0.000000572,"h":0.0000005745,"l":0.0000005671,"c":0.0000005684,"v":299436.22454,"t":1718913600}
+{"o":0.0000005684,"h":0.0000005711,"l":0.0000005655,"c":0.0000005707,"v":0.0,"t":1718917200}
+{"o":0.0000005707,"h":0.0000005713,"l":0.0000005644,"c":0.0000005667,"v":837474.675711,"t":1718920800}
+{"o":0.0000005667,"h":0.000000569,"l":0.0000005155,"c":0.0000005194,"v":11135218.3366659991,"t":1718924400}
+{"o":0.0000005194,"h":0.0000005244,"l":0.0000005171,"c":0.0000005212,"v":0.0,"t":1718928000}
+{"o":0.0000005212,"h":0.0000005231,"l":0.0000005141,"c":0.0000005149,"v":16064.857304,"t":1718931600}
+{"o":0.0000005149,"h":0.0000005203,"l":0.0000005128,"c":0.0000005198,"v":0.0,"t":1718935200}
+{"o":0.0000005198,"h":0.0000005248,"l":0.0000005194,"c":0.0000005212,"v":0.0,"t":1718938800}
+{"o":0.0000005212,"h":0.0000005243,"l":0.0000005188,"c":0.0000005195,"v":0.0,"t":1718942400}
+{"o":0.0000005195,"h":0.0000005231,"l":0.0000005191,"c":0.0000005199,"v":0.0,"t":1718946000}
+{"o":0.0000005199,"h":0.0000005236,"l":0.000000519,"c":0.0000005217,"v":0.0,"t":1718949600}
+{"o":0.0000005217,"h":0.0000005291,"l":0.0000005196,"c":0.0000005261,"v":0.0,"t":1718953200}
+{"o":0.0000005261,"h":0.0000005337,"l":0.0000005243,"c":0.0000005315,"v":0.0,"t":1718956800}
+{"o":0.0000005315,"h":0.0000005323,"l":0.0000005211,"c":0.0000005226,"v":0.0,"t":1718960400}
+{"o":0.0000005226,"h":0.0000005251,"l":0.0000005208,"c":0.0000005237,"v":0.0,"t":1718964000}
+{"o":0.0000005237,"h":0.0000005254,"l":0.000000521,"c":0.0000005236,"v":0.0,"t":1718967600}
+{"o":0.0000005236,"h":0.0000005296,"l":0.000000509,"c":0.0000005142,"v":2513458.6976629999,"t":1718971200}
+{"o":0.0000005142,"h":0.0000005248,"l":0.0000005011,"c":0.0000005054,"v":104974.712071,"t":1718974800}
+{"o":0.0000005054,"h":0.0000005214,"l":0.0000004928,"c":0.0000005082,"v":19681.618472,"t":1718978400}
+{"o":0.0000005082,"h":0.0000005175,"l":0.0000005047,"c":0.0000005141,"v":0.0,"t":1718982000}
+{"o":0.0000005141,"h":0.000000518,"l":0.0000005127,"c":0.000000516,"v":0.0,"t":1718985600}
+{"o":0.000000516,"h":0.0000005235,"l":0.000000486,"c":0.0000004934,"v":3927770.1521529998,"t":1718989200}
+{"o":0.0000004934,"h":0.0000004953,"l":0.000000481,"c":0.0000004813,"v":0.0,"t":1718992800}
+{"o":0.0000004813,"h":0.0000004844,"l":0.0000004757,"c":0.0000004801,"v":0.0,"t":1718996400}
+{"o":0.0000004801,"h":0.0000004833,"l":0.0000004632,"c":0.0000004681,"v":5932997.4897659998,"t":1719000000}
+{"o":0.0000004681,"h":0.0000004735,"l":0.0000004645,"c":0.0000004667,"v":0.0,"t":1719003600}
+{"o":0.0000004667,"h":0.0000004688,"l":0.0000004626,"c":0.0000004631,"v":0.0,"t":1719007200}
+{"o":0.0000004631,"h":0.0000004669,"l":0.0000004611,"c":0.0000004639,"v":0.0,"t":1719010800}
+{"o":0.0000004639,"h":0.0000004692,"l":0.0000004634,"c":0.0000004673,"v":0.0,"t":1719014400}
+{"o":0.0000004673,"h":0.0000004687,"l":0.0000004653,"c":0.000000467,"v":0.0,"t":1719018000}
+{"o":0.000000467,"h":0.0000004673,"l":0.0000004615,"c":0.0000004626,"v":0.0,"t":1719021600}
+{"o":0.0000004626,"h":0.0000004651,"l":0.0000004613,"c":0.000000462,"v":0.0,"t":1719025200}
+{"o":0.000000462,"h":0.0000004724,"l":0.0000004612,"c":0.0000004708,"v":423886.187771,"t":1719028800}
+{"o":0.0000004708,"h":0.0000004716,"l":0.0000004676,"c":0.0000004681,"v":0.0,"t":1719032400}
+{"o":0.0000004681,"h":0.0000004706,"l":0.000000464,"c":0.0000004704,"v":0.0,"t":1719036000}
+{"o":0.0000004704,"h":0.0000004731,"l":0.0000004681,"c":0.0000004707,"v":187500.063973,"t":1719039600}
+{"o":0.0000004707,"h":0.0000004744,"l":0.0000004703,"c":0.0000004736,"v":0.0,"t":1719043200}
+{"o":0.0000004736,"h":0.0000004747,"l":0.0000004714,"c":0.0000004719,"v":0.0,"t":1719046800}
+{"o":0.0000004719,"h":0.0000004743,"l":0.0000004712,"c":0.0000004731,"v":52965.127416,"t":1719050400}
+{"o":0.0000004731,"h":0.0000004748,"l":0.0000004717,"c":0.0000004722,"v":0.0,"t":1719054000}
+{"o":0.0000004722,"h":0.000000474,"l":0.0000004712,"c":0.0000004738,"v":800391.325783,"t":1719057600}
+{"o":0.0000004738,"h":0.0000004753,"l":0.0000004731,"c":0.0000004747,"v":0.0,"t":1719061200}
+{"o":0.0000004747,"h":0.0000004747,"l":0.000000472,"c":0.000000473,"v":0.0,"t":1719064800}
+{"o":0.000000473,"h":0.0000004947,"l":0.0000004722,"c":0.0000004937,"v":6908677.6899800003,"t":1719068400}
+{"o":0.0000004937,"h":0.0000004946,"l":0.000000492,"c":0.0000004921,"v":0.0,"t":1719072000}
+{"o":0.0000004921,"h":0.0000004947,"l":0.0000004908,"c":0.0000004944,"v":0.0,"t":1719075600}
+{"o":0.0000004944,"h":0.0000005343,"l":0.0000004932,"c":0.0000004964,"v":37654447.4750900045,"t":1719079200}
+{"o":0.0000004964,"h":0.0000004971,"l":0.0000004901,"c":0.0000004902,"v":916025.431809,"t":1719082800}
+{"o":0.0000004902,"h":0.000000492,"l":0.0000004899,"c":0.0000004911,"v":0.0,"t":1719086400}
+{"o":0.0000004911,"h":0.0000004915,"l":0.0000004901,"c":0.0000004901,"v":0.0,"t":1719090000}
+{"o":0.0000004901,"h":0.0000004917,"l":0.0000004897,"c":0.000000491,"v":0.0,"t":1719093600}
+{"o":0.000000491,"h":0.0000004952,"l":0.0000004908,"c":0.0000004931,"v":0.0,"t":1719097200}
+{"o":0.0000004931,"h":0.000000497,"l":0.0000004881,"c":0.0000004932,"v":15233.022185,"t":1719100800}
+{"o":0.0000004932,"h":0.0000004955,"l":0.0000004908,"c":0.0000004929,"v":10530.480178,"t":1719104400}
+{"o":0.0000004929,"h":0.0000004954,"l":0.0000004922,"c":0.0000004936,"v":0.0,"t":1719108000}
+{"o":0.0000004936,"h":0.0000004948,"l":0.0000004918,"c":0.0000004936,"v":0.0,"t":1719111600}
+{"o":0.0000004936,"h":0.0000004942,"l":0.0000004874,"c":0.0000004891,"v":1013999.945797,"t":1719115200}
+{"o":0.0000004891,"h":0.0000004903,"l":0.0000004879,"c":0.0000004896,"v":0.0,"t":1719118800}
+{"o":0.0000004896,"h":0.0000004901,"l":0.0000004886,"c":0.0000004897,"v":0.0,"t":1719122400}
+{"o":0.0000004897,"h":0.0000004899,"l":0.0000004854,"c":0.0000004856,"v":303410.009758,"t":1719126000}
+{"o":0.0000004856,"h":0.0000004869,"l":0.0000004855,"c":0.0000004864,"v":0.0,"t":1719129600}
+{"o":0.0000004864,"h":0.0000004877,"l":0.0000004855,"c":0.0000004862,"v":0.0,"t":1719133200}
+{"o":0.0000004862,"h":0.0000004894,"l":0.0000004845,"c":0.0000004877,"v":4774.379558,"t":1719136800}
+{"o":0.0000004877,"h":0.0000004891,"l":0.0000004833,"c":0.000000484,"v":183140.051142,"t":1719140400}
+{"o":0.000000484,"h":0.000000485,"l":0.0000004828,"c":0.0000004849,"v":0.0,"t":1719144000}
+{"o":0.0000004849,"h":0.0000004885,"l":0.0000004832,"c":0.0000004878,"v":66099.116273,"t":1719147600}
+{"o":0.0000004878,"h":0.0000004933,"l":0.0000004857,"c":0.0000004929,"v":997077.620564,"t":1719151200}
+{"o":0.0000004929,"h":0.000000496,"l":0.0000004912,"c":0.0000004953,"v":0.0,"t":1719154800}
+{"o":0.0000004953,"h":0.000000501,"l":0.0000004934,"c":0.0000004986,"v":0.0,"t":1719158400}
+{"o":0.0000004986,"h":0.0000004994,"l":0.0000004868,"c":0.0000004885,"v":296473.631663,"t":1719162000}
+{"o":0.0000004885,"h":0.0000004887,"l":0.0000004857,"c":0.0000004864,"v":0.0,"t":1719165600}
+{"o":0.0000004864,"h":0.000000488,"l":0.0000004836,"c":0.0000004874,"v":0.0,"t":1719169200}
+{"o":0.0000004874,"h":0.0000004962,"l":0.0000004872,"c":0.000000491,"v":0.0,"t":1719172800}
+{"o":0.000000491,"h":0.0000004949,"l":0.0000004884,"c":0.0000004896,"v":7828.176651,"t":1719176400}
+{"o":0.0000004896,"h":0.0000004971,"l":0.0000004895,"c":0.000000495,"v":0.0,"t":1719180000}
+{"o":0.000000495,"h":0.000000499,"l":0.0000004939,"c":0.000000497,"v":0.0,"t":1719183600}
+{"o":0.000000497,"h":0.0000004989,"l":0.0000004925,"c":0.0000004955,"v":0.0,"t":1719187200}
+{"o":0.0000004955,"h":0.0000005058,"l":0.0000004948,"c":0.0000005006,"v":0.0,"t":1719190800}
+{"o":0.0000005006,"h":0.0000005072,"l":0.0000004989,"c":0.0000005044,"v":0.0,"t":1719194400}
+{"o":0.0000005044,"h":0.0000005072,"l":0.0000005009,"c":0.0000005064,"v":0.0,"t":1719198000}
+{"o":0.0000005064,"h":0.0000005101,"l":0.0000005046,"c":0.0000005071,"v":0.0,"t":1719201600}
+{"o":0.0000005071,"h":0.0000005189,"l":0.0000005061,"c":0.000000516,"v":0.0,"t":1719205200}
+{"o":0.000000516,"h":0.000000516,"l":0.0000005108,"c":0.0000005116,"v":0.0,"t":1719208800}
+{"o":0.0000005116,"h":0.0000005141,"l":0.0000005079,"c":0.0000005105,"v":0.0,"t":1719212400}
+{"o":0.0000005105,"h":0.0000005131,"l":0.0000005046,"c":0.0000005077,"v":0.0,"t":1719216000}
+{"o":0.0000005077,"h":0.0000005247,"l":0.0000005049,"c":0.0000005069,"v":0.0,"t":1719219600}
+{"o":0.0000005069,"h":0.0000005076,"l":0.0000005018,"c":0.0000005038,"v":0.0,"t":1719223200}
+{"o":0.0000005038,"h":0.0000005077,"l":0.0000005013,"c":0.0000005027,"v":0.0,"t":1719226800}
+{"o":0.0000005027,"h":0.0000005043,"l":0.000000496,"c":0.0000004984,"v":0.0,"t":1719230400}
+{"o":0.0000004984,"h":0.0000005063,"l":0.0000004933,"c":0.0000004952,"v":0.0,"t":1719234000}
+{"o":0.0000004952,"h":0.0000005006,"l":0.0000004826,"c":0.000000488,"v":31101.020252,"t":1719237600}
+{"o":0.000000488,"h":0.000000505,"l":0.0000004858,"c":0.0000004964,"v":0.0,"t":1719241200}
+{"o":0.0000004964,"h":0.0000004982,"l":0.0000004916,"c":0.0000004951,"v":0.0,"t":1719244800}
+{"o":0.0000004951,"h":0.0000004966,"l":0.0000004845,"c":0.0000004892,"v":0.0,"t":1719248400}
+{"o":0.0000004892,"h":0.0000004996,"l":0.0000004813,"c":0.0000004854,"v":1941.587574,"t":1719252000}
+{"o":0.0000004854,"h":0.0000004986,"l":0.0000004852,"c":0.0000004964,"v":0.0,"t":1719255600}
+{"o":0.0000004964,"h":0.0000005046,"l":0.0000004902,"c":0.0000004931,"v":0.0,"t":1719259200}
+{"o":0.0000004931,"h":0.0000004939,"l":0.0000004813,"c":0.000000483,"v":0.0,"t":1719262800}
+{"o":0.000000483,"h":0.0000004858,"l":0.000000481,"c":0.0000004856,"v":0.0,"t":1719266400}
+{"o":0.0000004856,"h":0.0000004942,"l":0.0000004766,"c":0.0000004862,"v":100000.0,"t":1719270000}
+{"o":0.0000004862,"h":0.0000004883,"l":0.0000004837,"c":0.0000004861,"v":0.0,"t":1719273600}
+{"o":0.0000004861,"h":0.0000004904,"l":0.0000004855,"c":0.0000004868,"v":0.0,"t":1719277200}
+{"o":0.0000004868,"h":0.0000004891,"l":0.0000004823,"c":0.0000004837,"v":0.0,"t":1719280800}
+{"o":0.0000004837,"h":0.0000004936,"l":0.0000004711,"c":0.0000004821,"v":127099.110445,"t":1719284400}
+{"o":0.0000004821,"h":0.0000004848,"l":0.00000048,"c":0.0000004803,"v":0.0,"t":1719288000}
+{"o":0.0000004803,"h":0.0000004883,"l":0.0000004785,"c":0.0000004873,"v":41975.479204,"t":1719291600}
+{"o":0.0000004873,"h":0.0000004916,"l":0.0000004857,"c":0.000000489,"v":2042.766871,"t":1719295200}
+{"o":0.000000489,"h":0.0000004939,"l":0.0000004878,"c":0.0000004936,"v":0.0,"t":1719298800}
+{"o":0.0000004936,"h":0.0000004987,"l":0.0000004914,"c":0.0000004952,"v":0.0,"t":1719302400}
+{"o":0.0000004952,"h":0.0000004965,"l":0.0000004831,"c":0.000000485,"v":976837.76188,"t":1719306000}
+{"o":0.000000485,"h":0.0000004943,"l":0.0000004777,"c":0.0000004862,"v":14191.136728,"t":1719309600}
+{"o":0.0000004862,"h":0.0000004989,"l":0.0000004858,"c":0.0000004966,"v":384594.765495,"t":1719313200}
+{"o":0.0000004966,"h":0.0000005015,"l":0.0000004954,"c":0.0000005007,"v":0.0,"t":1719316800}
+{"o":0.0000005007,"h":0.0000005069,"l":0.0000004945,"c":0.0000005056,"v":3384506.8131109998,"t":1719320400}
+{"o":0.0000005056,"h":0.0000005161,"l":0.000000497,"c":0.0000005104,"v":915899.338158,"t":1719324000}
+{"o":0.0000005104,"h":0.0000005136,"l":0.000000502,"c":0.0000005058,"v":0.0,"t":1719327600}
+{"o":0.0000005058,"h":0.0000005139,"l":0.000000505,"c":0.0000005128,"v":0.0,"t":1719331200}
+{"o":0.0000005128,"h":0.0000006657,"l":0.0000005048,"c":0.0000006627,"v":38562222.4921189994,"t":1719334800}
+{"o":0.0000006627,"h":0.0000006757,"l":0.0000006364,"c":0.0000006455,"v":11635368.4085199982,"t":1719338400}
+{"o":0.0000006455,"h":0.0000006496,"l":0.0000005504,"c":0.0000005531,"v":18793904.0125360005,"t":1719342000}
+{"o":0.0000005531,"h":0.0000005559,"l":0.0000005436,"c":0.0000005463,"v":1709763.871333,"t":1719345600}
+{"o":0.0000005463,"h":0.0000005507,"l":0.0000005463,"c":0.0000005502,"v":0.0,"t":1719349200}
+{"o":0.0000005502,"h":0.0000005535,"l":0.0000005186,"c":0.0000005235,"v":12080512.8939759992,"t":1719352800}
+{"o":0.0000005235,"h":0.0000005275,"l":0.0000004942,"c":0.0000005008,"v":1500000.0,"t":1719356400}
+{"o":0.0000005008,"h":0.0000005021,"l":0.000000498,"c":0.0000005008,"v":611462.426832,"t":1719360000}
+{"o":0.0000005008,"h":0.0000005107,"l":0.000000488,"c":0.0000005005,"v":1168822.1627779999,"t":1719363600}
+{"o":0.0000005005,"h":0.0000005021,"l":0.0000004956,"c":0.0000005011,"v":0.0,"t":1719367200}
+{"o":0.0000005011,"h":0.0000005049,"l":0.0000004996,"c":0.0000005025,"v":0.0,"t":1719370800}
+{"o":0.0000005025,"h":0.0000005084,"l":0.0000005013,"c":0.0000005082,"v":0.0,"t":1719374400}
+{"o":0.0000005082,"h":0.0000005104,"l":0.0000004995,"c":0.0000005024,"v":915899.338158,"t":1719378000}
+{"o":0.0000005024,"h":0.0000005033,"l":0.0000004998,"c":0.000000502,"v":0.0,"t":1719381600}
+{"o":0.000000502,"h":0.0000005026,"l":0.0000004977,"c":0.0000004984,"v":0.0,"t":1719385200}
+{"o":0.0000004984,"h":0.0000005049,"l":0.0000004974,"c":0.0000005036,"v":0.0,"t":1719388800}
+{"o":0.0000005036,"h":0.0000005047,"l":0.000000501,"c":0.0000005022,"v":0.0,"t":1719392400}
+{"o":0.0000005022,"h":0.0000005054,"l":0.0000004977,"c":0.0000004992,"v":21364.272593,"t":1719396000}
+{"o":0.0000004992,"h":0.0000005008,"l":0.0000004958,"c":0.0000004983,"v":785671.395275,"t":1719399600}
+{"o":0.0000004983,"h":0.0000005009,"l":0.0000004939,"c":0.0000004965,"v":157537.069894,"t":1719403200}
+{"o":0.0000004965,"h":0.0000004979,"l":0.0000004894,"c":0.0000004902,"v":0.0,"t":1719406800}
+{"o":0.0000004902,"h":0.0000004945,"l":0.0000004862,"c":0.0000004919,"v":1606895.22135,"t":1719410400}
+{"o":0.0000004919,"h":0.0000004985,"l":0.0000004831,"c":0.0000004867,"v":751202.240364,"t":1719414000}
+{"o":0.0000004867,"h":0.0000004914,"l":0.0000004849,"c":0.0000004901,"v":0.0,"t":1719417600}
+{"o":0.0000004901,"h":0.0000005134,"l":0.0000004838,"c":0.0000004844,"v":835436.7681399999,"t":1719421200}
+{"o":0.0000004844,"h":0.0000004895,"l":0.0000004836,"c":0.0000004861,"v":732680.6708209999,"t":1719424800}
+{"o":0.0000004861,"h":0.0000004874,"l":0.0000004787,"c":0.000000479,"v":0.0,"t":1719428400}
+{"o":0.000000479,"h":0.0000004842,"l":0.0000004765,"c":0.0000004813,"v":0.0,"t":1719432000}
+{"o":0.0000004813,"h":0.0000004874,"l":0.0000004783,"c":0.0000004839,"v":9271.57245,"t":1719435600}
+{"o":0.0000004839,"h":0.0000004863,"l":0.0000004811,"c":0.0000004848,"v":0.0,"t":1719439200}
+{"o":0.0000004848,"h":0.0000004884,"l":0.0000004841,"c":0.0000004868,"v":0.0,"t":1719442800}
+{"o":0.0000004868,"h":0.0000004897,"l":0.0000004846,"c":0.0000004868,"v":0.0,"t":1719446400}
+{"o":0.0000004868,"h":0.0000004931,"l":0.000000486,"c":0.0000004919,"v":2031720.547333,"t":1719450000}
+{"o":0.0000004919,"h":0.0000004952,"l":0.0000004903,"c":0.0000004906,"v":0.0,"t":1719453600}
+{"o":0.0000004906,"h":0.0000004919,"l":0.0000004869,"c":0.0000004883,"v":0.0,"t":1719457200}
+{"o":0.0000004883,"h":0.0000004905,"l":0.0000004873,"c":0.0000004902,"v":0.0,"t":1719460800}
+{"o":0.0000004902,"h":0.0000004939,"l":0.0000004894,"c":0.0000004931,"v":0.0,"t":1719464400}
+{"o":0.0000004931,"h":0.0000004967,"l":0.0000004926,"c":0.0000004942,"v":0.0,"t":1719468000}
+{"o":0.0000004942,"h":0.0000004956,"l":0.0000004929,"c":0.000000494,"v":0.0,"t":1719471600}
+{"o":0.000000494,"h":0.0000004956,"l":0.0000004923,"c":0.0000004924,"v":0.0,"t":1719475200}
+{"o":0.0000004924,"h":0.0000004937,"l":0.0000004851,"c":0.0000004855,"v":0.0,"t":1719478800}
+{"o":0.0000004855,"h":0.0000004869,"l":0.0000004817,"c":0.0000004854,"v":0.0,"t":1719482400}
+{"o":0.0000004854,"h":0.0000004855,"l":0.0000004811,"c":0.000000483,"v":0.0,"t":1719486000}
+{"o":0.000000483,"h":0.0000004846,"l":0.0000004786,"c":0.0000004811,"v":0.0,"t":1719489600}
+{"o":0.0000004811,"h":0.0000006329,"l":0.0000004473,"c":0.0000005966,"v":23798408.1662240028,"t":1719493200}
+{"o":0.0000005966,"h":0.0000006,"l":0.0000005477,"c":0.00000056,"v":8273560.617668001,"t":1719496800}
+{"o":0.00000056,"h":0.0000005671,"l":0.0000005547,"c":0.0000005595,"v":183207.95098,"t":1719500400}
+{"o":0.0000005595,"h":0.0000005638,"l":0.0000005552,"c":0.000000557,"v":310364.691395,"t":1719504000}
+{"o":0.000000557,"h":0.0000005599,"l":0.0000005538,"c":0.0000005555,"v":0.0,"t":1719507600}
+{"o":0.0000005555,"h":0.0000005597,"l":0.0000005511,"c":0.0000005554,"v":72134.619403,"t":1719511200}
+{"o":0.0000005554,"h":0.0000005766,"l":0.0000005535,"c":0.0000005734,"v":4499446.8651590003,"t":1719514800}
+{"o":0.0000005734,"h":0.000000913,"l":0.0000005685,"c":0.0000006104,"v":201047298.660007,"t":1719518400}
+{"o":0.0000006104,"h":0.0000006146,"l":0.0000006014,"c":0.0000006059,"v":43675.3854,"t":1719522000}
+{"o":0.0000006059,"h":0.0000006082,"l":0.0000005977,"c":0.0000005987,"v":1316712.9253430001,"t":1719525600}
+{"o":0.0000005987,"h":0.0000006106,"l":0.0000005977,"c":0.0000006033,"v":1140052.3465169999,"t":1719529200}
+{"o":0.0000006033,"h":0.0000006151,"l":0.0000006023,"c":0.0000006135,"v":11517.937035,"t":1719532800}
+{"o":0.0000006135,"h":0.0000006152,"l":0.0000005983,"c":0.0000006051,"v":52815.658464,"t":1719536400}
+{"o":0.0000006051,"h":0.0000006155,"l":0.0000005967,"c":0.0000006062,"v":33018.591362,"t":1719540000}
+{"o":0.0000006062,"h":0.0000006083,"l":0.0000005996,"c":0.0000006004,"v":1565593.0812919999,"t":1719543600}
+{"o":0.0000006004,"h":0.0000006086,"l":0.0000005886,"c":0.0000005955,"v":8571.905152,"t":1719547200}
+{"o":0.0000005955,"h":0.0000006071,"l":0.0000005876,"c":0.0000005971,"v":863140.687612,"t":1719550800}
+{"o":0.0000005971,"h":0.0000005986,"l":0.0000005891,"c":0.0000005898,"v":670825.502449,"t":1719554400}
+{"o":0.0000005898,"h":0.000000594,"l":0.0000005888,"c":0.0000005896,"v":0.0,"t":1719558000}
+{"o":0.0000005896,"h":0.000000595,"l":0.0000005864,"c":0.0000005915,"v":15279.415825,"t":1719561600}
+{"o":0.0000005915,"h":0.0000005942,"l":0.0000005882,"c":0.0000005897,"v":168910.727501,"t":1719565200}
+{"o":0.0000005897,"h":0.0000005938,"l":0.0000005885,"c":0.0000005917,"v":0.0,"t":1719568800}
+{"o":0.0000005917,"h":0.0000005931,"l":0.0000005886,"c":0.000000591,"v":0.0,"t":1719572400}
+{"o":0.000000591,"h":0.0000005964,"l":0.0000005858,"c":0.0000005954,"v":0.0,"t":1719576000}
+{"o":0.0000005954,"h":0.0000006014,"l":0.0000005832,"c":0.0000005936,"v":920000.0,"t":1719579600}
+{"o":0.0000005936,"h":0.0000006026,"l":0.0000005916,"c":0.0000006008,"v":0.0,"t":1719583200}
+{"o":0.0000006008,"h":0.000000605,"l":0.0000005712,"c":0.0000005816,"v":277697.888848,"t":1719586800}
+{"o":0.0000005816,"h":0.0000005903,"l":0.0000005792,"c":0.0000005812,"v":0.0,"t":1719590400}
+{"o":0.0000005812,"h":0.0000005933,"l":0.0000005067,"c":0.0000005389,"v":36483362.784450002,"t":1719594000}
+{"o":0.0000005389,"h":0.0000005405,"l":0.000000536,"c":0.0000005372,"v":0.0,"t":1719597600}
+{"o":0.0000005372,"h":0.0000005432,"l":0.0000005361,"c":0.0000005405,"v":0.0,"t":1719601200}
+{"o":0.0000005405,"h":0.0000005448,"l":0.0000005375,"c":0.0000005435,"v":0.0,"t":1719604800}
+{"o":0.0000005435,"h":0.0000005478,"l":0.0000005413,"c":0.0000005425,"v":0.0,"t":1719608400}
+{"o":0.0000005425,"h":0.0000005631,"l":0.0000005413,"c":0.0000005496,"v":13747030.6568240002,"t":1719612000}
+{"o":0.0000005496,"h":0.0000005512,"l":0.0000005228,"c":0.0000005235,"v":2255845.9160130001,"t":1719615600}
+{"o":0.0000005235,"h":0.0000005237,"l":0.0000005176,"c":0.0000005193,"v":13569.224131,"t":1719619200}
+{"o":0.0000005193,"h":0.0000005241,"l":0.0000005138,"c":0.0000005168,"v":829714.8185650001,"t":1719622800}
+{"o":0.0000005168,"h":0.0000005179,"l":0.000000515,"c":0.000000516,"v":2500.0,"t":1719626400}
+{"o":0.000000516,"h":0.000000518,"l":0.0000005155,"c":0.0000005171,"v":0.0,"t":1719630000}
+{"o":0.0000005171,"h":0.0000005261,"l":0.0000005167,"c":0.0000005219,"v":3395523.8404839998,"t":1719633600}
+{"o":0.0000005219,"h":0.0000005265,"l":0.0000005219,"c":0.0000005248,"v":0.0,"t":1719637200}
+{"o":0.0000005248,"h":0.0000005248,"l":0.0000005222,"c":0.0000005229,"v":0.0,"t":1719640800}
+{"o":0.0000005229,"h":0.0000005229,"l":0.0000005163,"c":0.0000005181,"v":8606.202361,"t":1719644400}
+{"o":0.0000005181,"h":0.0000005201,"l":0.000000517,"c":0.0000005175,"v":0.0,"t":1719648000}
+{"o":0.0000005175,"h":0.0000005229,"l":0.0000005152,"c":0.0000005187,"v":191422.782474,"t":1719651600}
+{"o":0.0000005187,"h":0.0000005289,"l":0.0000005175,"c":0.0000005284,"v":3104492.4085820001,"t":1719655200}
+{"o":0.0000005284,"h":0.0000005298,"l":0.000000528,"c":0.0000005284,"v":0.0,"t":1719658800}
+{"o":0.0000005284,"h":0.0000005308,"l":0.0000005271,"c":0.0000005297,"v":0.0,"t":1719662400}
+{"o":0.0000005297,"h":0.0000005312,"l":0.0000005226,"c":0.0000005239,"v":1899086.3969980001,"t":1719666000}
+{"o":0.0000005239,"h":0.0000005261,"l":0.0000005183,"c":0.0000005213,"v":220000.0,"t":1719669600}
+{"o":0.0000005213,"h":0.0000005232,"l":0.0000005151,"c":0.0000005187,"v":51832.796194,"t":1719673200}
+{"o":0.0000005187,"h":0.0000005214,"l":0.0000005183,"c":0.0000005203,"v":0.0,"t":1719676800}
+{"o":0.0000005203,"h":0.0000005221,"l":0.0000005178,"c":0.0000005181,"v":2854.820929,"t":1719680400}
+{"o":0.0000005181,"h":0.0000005208,"l":0.0000005179,"c":0.0000005195,"v":0.0,"t":1719684000}
+{"o":0.0000005195,"h":0.0000005238,"l":0.0000005178,"c":0.0000005192,"v":49472.926523,"t":1719687600}
+{"o":0.0000005192,"h":0.0000005227,"l":0.0000005189,"c":0.0000005218,"v":0.0,"t":1719691200}
+{"o":0.0000005218,"h":0.0000005238,"l":0.0000005211,"c":0.000000523,"v":0.0,"t":1719694800}
+{"o":0.000000523,"h":0.0000005267,"l":0.0000005223,"c":0.0000005254,"v":0.0,"t":1719698400}
+{"o":0.0000005254,"h":0.0000011756,"l":0.0000005157,"c":0.0000011735,"v":301953221.0108380914,"t":1719702000}
+{"o":0.0000011735,"h":0.0000034778,"l":0.0000011665,"c":0.0000017839,"v":500394676.3767085075,"t":1719705600}
+{"o":0.0000017839,"h":0.0000033239,"l":0.000001111,"c":0.0000021007,"v":375999545.5644446611,"t":1719709200}
+{"o":0.0000021007,"h":0.0000023138,"l":0.0000015682,"c":0.0000016289,"v":79894134.678351,"t":1719712800}
+{"o":0.0000016289,"h":0.0000021008,"l":0.0000016167,"c":0.0000019704,"v":29224183.200120002,"t":1719716400}
+{"o":0.0000019704,"h":0.0000020534,"l":0.0000017488,"c":0.0000017577,"v":23203244.2619680017,"t":1719720000}
+{"o":0.0000017577,"h":0.000001763,"l":0.0000014432,"c":0.0000014726,"v":30558937.0844320022,"t":1719723600}
+{"o":0.0000014726,"h":0.0000014747,"l":0.0000014279,"c":0.0000014279,"v":3348911.9108509999,"t":1719727200}
+{"o":0.0000014279,"h":0.0000015264,"l":0.0000013863,"c":0.0000015088,"v":7446009.5239739995,"t":1719730800}
+{"o":0.0000015088,"h":0.000001564,"l":0.0000014236,"c":0.0000014268,"v":16314799.458682999,"t":1719734400}
+{"o":0.0000014268,"h":0.0000014304,"l":0.0000013705,"c":0.0000013853,"v":1070042.6199530002,"t":1719738000}
+{"o":0.0000013853,"h":0.0000013927,"l":0.0000013066,"c":0.000001311,"v":4717038.8650400005,"t":1719741600}
+{"o":0.000001311,"h":0.0000017398,"l":0.0000013046,"c":0.000001627,"v":37802897.1624209955,"t":1719745200}
+{"o":0.000001627,"h":0.0000016336,"l":0.0000014121,"c":0.0000014171,"v":13652247.7090980001,"t":1719748800}
+{"o":0.0000014171,"h":0.0000014178,"l":0.0000012603,"c":0.0000013665,"v":19166649.2903589979,"t":1719752400}
+{"o":0.0000013665,"h":0.0000013816,"l":0.0000006895,"c":0.0000007454,"v":250932929.5848530233,"t":1719756000}
+{"o":0.0000007454,"h":0.000001984,"l":0.0000006772,"c":0.0000014744,"v":228655462.4281539321,"t":1719759600}
+{"o":0.0000014744,"h":0.000003872,"l":0.0000014492,"c":0.0000032205,"v":247248505.4091990888,"t":1719763200}
+{"o":0.0000032205,"h":0.0000042002,"l":0.0000031786,"c":0.000003253,"v":58806432.8000210002,"t":1719766800}
+{"o":0.000003253,"h":0.0000032793,"l":0.0000021583,"c":0.0000023775,"v":57410052.5687360018,"t":1719770400}
+{"o":0.0000023775,"h":0.0000025223,"l":0.0000020979,"c":0.0000021047,"v":18799771.5122289956,"t":1719774000}
+{"o":0.0000021047,"h":0.0000021945,"l":0.000001644,"c":0.0000016656,"v":31901341.760599006,"t":1719777600}
+{"o":0.0000016656,"h":0.0000053502,"l":0.0000016614,"c":0.0000047712,"v":154551830.5351498723,"t":1719781200}
+{"o":0.0000047712,"h":0.0000049274,"l":0.0000029052,"c":0.0000047323,"v":163963952.794259876,"t":1719784800}
+{"o":0.0000047323,"h":0.0000084681,"l":0.0000037971,"c":0.0000084183,"v":115536402.8543999791,"t":1719788400}
+{"o":0.0000084183,"h":0.0000143183,"l":0.0000063817,"c":0.0000097071,"v":292159507.9728443027,"t":1719792000}
+{"o":0.0000097071,"h":0.0000097335,"l":0.0000063214,"c":0.0000070109,"v":42077900.3668940291,"t":1719795600}
+{"o":0.0000070109,"h":0.0000078928,"l":0.000005994,"c":0.0000061584,"v":30734578.5358070098,"t":1719799200}
+{"o":0.0000061584,"h":0.0000099827,"l":0.000005946,"c":0.0000096977,"v":36563338.0840260088,"t":1719802800}
+{"o":0.0000096977,"h":0.0000160999,"l":0.0000072906,"c":0.0000080527,"v":135385539.6910500824,"t":1719806400}
+{"o":0.0000080527,"h":0.0000115066,"l":0.0000061048,"c":0.0000081073,"v":98870252.4065610617,"t":1719810000}
+{"o":0.0000081073,"h":0.0000098191,"l":0.0000061459,"c":0.0000093636,"v":74099449.9893829972,"t":1719813600}
+{"o":0.0000093636,"h":0.0000102001,"l":0.0000083957,"c":0.0000086402,"v":23024313.5624409914,"t":1719817200}
+{"o":0.0000086402,"h":0.0000122482,"l":0.0000058104,"c":0.0000100076,"v":127962434.4329390526,"t":1719820800}
+{"o":0.0000100076,"h":0.0000101689,"l":0.0000086492,"c":0.0000092071,"v":14880073.0361010022,"t":1719824400}
+{"o":0.0000092071,"h":0.0000092778,"l":0.0000075634,"c":0.0000076175,"v":18263431.0435320027,"t":1719828000}
+{"o":0.0000076175,"h":0.0000076691,"l":0.0000072184,"c":0.0000072909,"v":6824714.3301090002,"t":1719831600}
+{"o":0.0000072909,"h":0.0000076987,"l":0.0000065204,"c":0.0000076249,"v":17884668.4143810011,"t":1719835200}
+{"o":0.0000076249,"h":0.0000077176,"l":0.0000067841,"c":0.0000068962,"v":12963022.0521520004,"t":1719838800}
+{"o":0.0000068962,"h":0.0000069502,"l":0.0000055005,"c":0.0000056778,"v":27898332.8078179955,"t":1719842400}
+{"o":0.0000056778,"h":0.0000058635,"l":0.0000051564,"c":0.0000058237,"v":18512434.5627040043,"t":1719846000}
+{"o":0.0000058237,"h":0.0000072355,"l":0.0000057916,"c":0.0000062651,"v":37435117.7800649926,"t":1719849600}
+{"o":0.0000062651,"h":0.0000068116,"l":0.0000056989,"c":0.0000067127,"v":11930637.9737359993,"t":1719853200}
+{"o":0.0000067127,"h":0.0000070706,"l":0.0000064553,"c":0.0000066029,"v":7960707.041520997,"t":1719856800}
+{"o":0.0000066029,"h":0.000006872,"l":0.000005551,"c":0.0000065725,"v":19314188.3360150009,"t":1719860400}
+{"o":0.0000065725,"h":0.0000112281,"l":0.0000065407,"c":0.0000070335,"v":54664425.8743090406,"t":1719864000}
+{"o":0.0000070335,"h":0.0000073906,"l":0.0000056917,"c":0.0000060986,"v":40570163.8358639926,"t":1719867600}
+{"o":0.0000060986,"h":0.0000064693,"l":0.0000056249,"c":0.0000060171,"v":15606682.9901649989,"t":1719871200}
+{"o":0.0000060171,"h":0.0000061145,"l":0.0000056136,"c":0.0000056314,"v":4053017.9087419999,"t":1719874800}
+{"o":0.0000056314,"h":0.000006497,"l":0.0000046665,"c":0.0000063615,"v":29636331.994603008,"t":1719878400}
+{"o":0.0000063615,"h":0.0000066544,"l":0.0000062295,"c":0.0000064988,"v":3961916.3553449996,"t":1719882000}
+{"o":0.0000064988,"h":0.0000077857,"l":0.0000064292,"c":0.0000069071,"v":21341019.5734899975,"t":1719885600}
+{"o":0.0000069071,"h":0.0000069335,"l":0.0000058749,"c":0.0000059095,"v":9789963.6178460009,"t":1719889200}
+{"o":0.0000059095,"h":0.000006329,"l":0.0000057406,"c":0.0000062955,"v":7425206.0205339994,"t":1719892800}
+{"o":0.0000062955,"h":0.00000631,"l":0.0000061938,"c":0.0000062045,"v":600791.6201810001,"t":1719896400}
+{"o":0.0000062045,"h":0.0000079065,"l":0.0000061467,"c":0.0000078947,"v":9475590.7018640004,"t":1719900000}
+{"o":0.0000078947,"h":0.0000079707,"l":0.0000073307,"c":0.0000073838,"v":2911570.3988260007,"t":1719903600}
+{"o":0.0000073838,"h":0.0000074123,"l":0.0000069609,"c":0.0000069793,"v":2293740.012627,"t":1719907200}
+{"o":0.0000069793,"h":0.0000069923,"l":0.0000064957,"c":0.0000066041,"v":3347070.0208350001,"t":1719910800}
+{"o":0.0000066041,"h":0.0000066681,"l":0.0000063038,"c":0.0000063056,"v":2616708.8525989996,"t":1719914400}
+{"o":0.0000063056,"h":0.0000066839,"l":0.0000060779,"c":0.000006633,"v":8795151.768156996,"t":1719918000}
+{"o":0.000006633,"h":0.0000072072,"l":0.0000064604,"c":0.0000070953,"v":4129740.6261510011,"t":1719921600}
+{"o":0.0000070953,"h":0.0000075578,"l":0.0000069023,"c":0.0000070353,"v":3640481.9651849996,"t":1719925200}
+{"o":0.0000070353,"h":0.0000088623,"l":0.0000070189,"c":0.0000087383,"v":26384830.0177120045,"t":1719928800}
+{"o":0.0000087383,"h":0.0000087722,"l":0.0000056507,"c":0.0000065987,"v":54422952.3161840066,"t":1719932400}
+{"o":0.0000065987,"h":0.0000066784,"l":0.0000060244,"c":0.0000065886,"v":10611065.8201069999,"t":1719936000}
+{"o":0.0000065886,"h":0.0000066938,"l":0.0000060472,"c":0.0000065083,"v":6163852.1785699995,"t":1719939600}
+{"o":0.0000065083,"h":0.0000067134,"l":0.000006178,"c":0.0000062307,"v":2591424.639372,"t":1719943200}
+{"o":0.0000062307,"h":0.0000062643,"l":0.0000058389,"c":0.0000062198,"v":5217440.4684219994,"t":1719946800}
+{"o":0.0000062198,"h":0.0000062368,"l":0.0000057282,"c":0.0000057907,"v":3420991.8920290004,"t":1719950400}
+{"o":0.0000057907,"h":0.0000064077,"l":0.000005442,"c":0.0000063751,"v":8182518.7007050011,"t":1719954000}
+{"o":0.0000063751,"h":0.0000071948,"l":0.0000063305,"c":0.0000066784,"v":10674016.8480399977,"t":1719957600}
+{"o":0.0000066784,"h":0.0000069769,"l":0.0000065203,"c":0.0000066267,"v":4557977.2111909995,"t":1719961200}
+{"o":0.0000066267,"h":0.0000066529,"l":0.000006409,"c":0.000006618,"v":3840878.6694719996,"t":1719964800}
+{"o":0.000006618,"h":0.0000072672,"l":0.0000065289,"c":0.0000070622,"v":9685589.6689750012,"t":1719968400}
+{"o":0.0000070622,"h":0.0000086251,"l":0.0000067507,"c":0.0000073489,"v":27379584.2617860027,"t":1719972000}
+{"o":0.0000073489,"h":0.0000084762,"l":0.0000073488,"c":0.0000082585,"v":13073621.432506999,"t":1719975600}
+{"o":0.0000082585,"h":0.0000084477,"l":0.0000070004,"c":0.0000071505,"v":7275370.279075997,"t":1719979200}
+{"o":0.0000071505,"h":0.0000071624,"l":0.0000069185,"c":0.0000069899,"v":1131429.709941,"t":1719982800}
+{"o":0.0000069899,"h":0.0000070725,"l":0.0000063749,"c":0.0000065006,"v":4615012.0243520001,"t":1719986400}
+{"o":0.0000065006,"h":0.0000066169,"l":0.0000063339,"c":0.0000065848,"v":1137629.373505,"t":1719990000}
+{"o":0.0000065848,"h":0.0000069296,"l":0.0000065699,"c":0.000006862,"v":1774042.4076169999,"t":1719993600}
+{"o":0.000006862,"h":0.0000082078,"l":0.0000068143,"c":0.0000081878,"v":6834706.514126,"t":1719997200}
+{"o":0.0000081878,"h":0.0000084322,"l":0.0000071284,"c":0.0000072432,"v":4230849.1372490004,"t":1720000800}
+{"o":0.0000072432,"h":0.0000073308,"l":0.0000068998,"c":0.0000069157,"v":2013653.3622029996,"t":1720004400}
+{"o":0.0000069157,"h":0.0000070726,"l":0.0000056416,"c":0.0000057393,"v":11463832.6897920016,"t":1720008000}
+{"o":0.0000057393,"h":0.000006462,"l":0.0000055622,"c":0.0000062917,"v":9468125.0626410022,"t":1720011600}
+{"o":0.0000062917,"h":0.0000065092,"l":0.0000062001,"c":0.0000063115,"v":1861931.9692480001,"t":1720015200}
+{"o":0.0000063115,"h":0.000006547,"l":0.0000055358,"c":0.0000059875,"v":20919284.0940189958,"t":1720018800}
+{"o":0.0000059875,"h":0.0000064564,"l":0.0000059282,"c":0.000006335,"v":9080316.4573069997,"t":1720022400}
+{"o":0.000006335,"h":0.0000068776,"l":0.0000063213,"c":0.0000067538,"v":1776726.3049319999,"t":1720026000}
+{"o":0.0000067538,"h":0.0000067894,"l":0.00000637,"c":0.0000064044,"v":2304371.5346689997,"t":1720029600}
+{"o":0.0000064044,"h":0.0000065167,"l":0.000005679,"c":0.0000057721,"v":7587767.1280839993,"t":1720033200}
+{"o":0.0000057721,"h":0.0000060836,"l":0.0000057229,"c":0.0000060766,"v":1814278.0212489995,"t":1720036800}
+{"o":0.0000060766,"h":0.0000061085,"l":0.0000049928,"c":0.0000054269,"v":16205833.0371949989,"t":1720040400}
+{"o":0.0000054269,"h":0.0000059364,"l":0.000005419,"c":0.0000058308,"v":3776864.5713359993,"t":1720044000}
+{"o":0.0000058308,"h":0.0000058729,"l":0.000005256,"c":0.0000057892,"v":9896502.3017040007,"t":1720047600}
+{"o":0.0000057892,"h":0.0000063093,"l":0.0000057089,"c":0.0000061068,"v":4117514.9074210003,"t":1720051200}
+{"o":0.0000061068,"h":0.0000064895,"l":0.0000055709,"c":0.0000062691,"v":8646801.413664002,"t":1720054800}
+{"o":0.0000062691,"h":0.0000063295,"l":0.0000058911,"c":0.0000060211,"v":2816975.2338,"t":1720058400}
+{"o":0.0000060211,"h":0.0000060512,"l":0.0000058974,"c":0.0000059386,"v":165057.763724,"t":1720062000}
+{"o":0.0000059386,"h":0.0000059776,"l":0.0000052219,"c":0.0000052497,"v":7384534.772121002,"t":1720065600}
+{"o":0.0000052497,"h":0.0000053967,"l":0.0000051209,"c":0.0000053921,"v":2331297.0913900002,"t":1720069200}
+{"o":0.0000053921,"h":0.0000054846,"l":0.0000053247,"c":0.0000054492,"v":1016274.0379320001,"t":1720072800}
+{"o":0.0000054492,"h":0.000005493,"l":0.000005372,"c":0.0000054768,"v":1282803.9127710001,"t":1720076400}
+{"o":0.0000054768,"h":0.0000055408,"l":0.0000051691,"c":0.0000052044,"v":3029274.8862590003,"t":1720080000}
+{"o":0.0000052044,"h":0.0000054138,"l":0.0000051865,"c":0.0000053875,"v":1076478.9564509999,"t":1720083600}
+{"o":0.0000053875,"h":0.0000058197,"l":0.0000053614,"c":0.000005734,"v":3518274.917901,"t":1720087200}
+{"o":0.000005734,"h":0.000007131,"l":0.0000056791,"c":0.0000071159,"v":11384568.0555680003,"t":1720090800}
+{"o":0.0000071159,"h":0.0000072838,"l":0.0000070259,"c":0.0000072359,"v":806155.4715179999,"t":1720094400}
+{"o":0.0000072359,"h":0.0000074229,"l":0.0000070128,"c":0.0000071623,"v":621469.0020010001,"t":1720098000}
+{"o":0.0000071623,"h":0.0000072093,"l":0.0000070011,"c":0.0000070963,"v":232005.957039,"t":1720101600}
+{"o":0.0000070963,"h":0.0000071557,"l":0.0000070139,"c":0.0000070642,"v":6936.473382,"t":1720105200}
+{"o":0.0000070642,"h":0.0000071921,"l":0.0000066583,"c":0.0000066661,"v":2489580.7172280001,"t":1720108800}
+{"o":0.0000066661,"h":0.000006693,"l":0.0000065833,"c":0.0000066041,"v":390263.076368,"t":1720112400}
+{"o":0.0000066041,"h":0.0000066801,"l":0.0000061205,"c":0.0000061756,"v":2461813.722575,"t":1720116000}
+{"o":0.0000061756,"h":0.0000063377,"l":0.0000060887,"c":0.000006334,"v":797014.785702,"t":1720119600}
+{"o":0.000006334,"h":0.0000089933,"l":0.0000061358,"c":0.0000088833,"v":23048882.5287069976,"t":1720123200}
+{"o":0.0000088833,"h":0.0000126882,"l":0.0000073044,"c":0.0000121234,"v":76602714.9337180257,"t":1720126800}
+{"o":0.0000121234,"h":0.0000140207,"l":0.0000102757,"c":0.0000110894,"v":32185486.7077640034,"t":1720130400}
+{"o":0.0000110894,"h":0.0000143298,"l":0.000010931,"c":0.0000139398,"v":15999864.5752479937,"t":1720134000}
+{"o":0.0000139398,"h":0.0000149113,"l":0.0000108143,"c":0.0000108574,"v":13957542.9445550032,"t":1720137600}
+{"o":0.0000108574,"h":0.0000116502,"l":0.0000103975,"c":0.0000113602,"v":3479446.5515689999,"t":1720141200}
+{"o":0.0000113602,"h":0.0000119765,"l":0.0000100702,"c":0.0000104395,"v":4096986.6017649998,"t":1720144800}
+{"o":0.0000104395,"h":0.0000119169,"l":0.0000088632,"c":0.0000107567,"v":27008803.8760070056,"t":1720148400}
+{"o":0.0000107567,"h":0.0000109691,"l":0.0000089295,"c":0.0000098428,"v":14264305.516123997,"t":1720152000}
+{"o":0.0000098428,"h":0.0000121309,"l":0.0000096426,"c":0.0000106206,"v":18732090.2834969908,"t":1720155600}
+{"o":0.0000106206,"h":0.0000115002,"l":0.0000102769,"c":0.000011422,"v":4052362.4140019999,"t":1720159200}
+{"o":0.000011422,"h":0.0000114994,"l":0.0000110719,"c":0.000011165,"v":555328.494449,"t":1720162800}
+{"o":0.000011165,"h":0.0000116755,"l":0.0000109495,"c":0.0000115027,"v":983095.6141520001,"t":1720166400}
+{"o":0.0000115027,"h":0.0000115925,"l":0.0000108437,"c":0.000010912,"v":2258242.9271789999,"t":1720170000}
+{"o":0.000010912,"h":0.0000111623,"l":0.0000106203,"c":0.0000107999,"v":522035.265127,"t":1720173600}
+{"o":0.0000107999,"h":0.0000109327,"l":0.0000105133,"c":0.0000107902,"v":1114558.6265430001,"t":1720177200}
+{"o":0.0000107902,"h":0.000011219,"l":0.0000105219,"c":0.000011205,"v":3352548.2503890004,"t":1720180800}
+{"o":0.000011205,"h":0.0000155845,"l":0.0000108165,"c":0.0000142085,"v":12245981.8936970029,"t":1720184400}
+{"o":0.0000142085,"h":0.0000144551,"l":0.0000135936,"c":0.0000136904,"v":2858241.3919930006,"t":1720188000}
+{"o":0.0000136904,"h":0.0000138514,"l":0.0000112401,"c":0.0000113177,"v":14504214.7244470008,"t":1720191600}
+{"o":0.0000113177,"h":0.0000124395,"l":0.0000100038,"c":0.0000123288,"v":10752613.3400559947,"t":1720195200}
+{"o":0.0000123288,"h":0.0000129025,"l":0.0000119199,"c":0.0000121903,"v":4317747.3381810002,"t":1720198800}
+{"o":0.0000121903,"h":0.0000126468,"l":0.0000120979,"c":0.0000124938,"v":1525074.9647599999,"t":1720202400}
+{"o":0.0000124938,"h":0.0000130097,"l":0.0000121119,"c":0.0000122603,"v":3408824.9819170004,"t":1720206000}
+{"o":0.0000122603,"h":0.0000123315,"l":0.0000108434,"c":0.0000115164,"v":10022781.3742260002,"t":1720209600}
+{"o":0.0000115164,"h":0.0000115868,"l":0.0000107933,"c":0.0000112177,"v":6679423.6634179996,"t":1720213200}
+{"o":0.0000112177,"h":0.0000158511,"l":0.0000111669,"c":0.0000148826,"v":15885412.6235039998,"t":1720216800}
+{"o":0.0000148826,"h":0.000016914,"l":0.0000145865,"c":0.000016264,"v":10478682.8317210022,"t":1720220400}
+{"o":0.000016264,"h":0.000016366,"l":0.0000147578,"c":0.0000154637,"v":4088605.8093310003,"t":1720224000}
+{"o":0.0000154637,"h":0.0000173727,"l":0.0000151964,"c":0.0000154031,"v":7448948.1123549994,"t":1720227600}
+{"o":0.0000154031,"h":0.0000163059,"l":0.000013032,"c":0.0000130723,"v":17682649.9626539908,"t":1720231200}
+{"o":0.0000130723,"h":0.0000130816,"l":0.0000095399,"c":0.0000102412,"v":51146094.6028820276,"t":1720234800}
+{"o":0.0000102412,"h":0.000010669,"l":0.0000096671,"c":0.0000097592,"v":8966246.7841749992,"t":1720238400}
+{"o":0.0000097592,"h":0.0000103587,"l":0.0000096195,"c":0.0000102418,"v":3105004.3296890007,"t":1720242000}
+{"o":0.0000102418,"h":0.0000113081,"l":0.000010036,"c":0.0000110109,"v":5619665.7432159996,"t":1720245600}
+{"o":0.0000110109,"h":0.0000128372,"l":0.0000108758,"c":0.0000124412,"v":5674557.0297409995,"t":1720249200}
+{"o":0.0000124412,"h":0.000013344,"l":0.0000122522,"c":0.0000132814,"v":2382285.4429210001,"t":1720252800}
+{"o":0.0000132814,"h":0.0000138145,"l":0.0000128967,"c":0.0000134272,"v":2115195.9611689998,"t":1720256400}
+{"o":0.0000134272,"h":0.0000138873,"l":0.0000133589,"c":0.0000138,"v":1072559.9367700003,"t":1720260000}
+{"o":0.0000138,"h":0.0000140844,"l":0.0000135517,"c":0.0000136572,"v":1099634.6602489999,"t":1720263600}
+{"o":0.0000136572,"h":0.0000137494,"l":0.000013485,"c":0.0000135249,"v":141906.869167,"t":1720267200}
+{"o":0.0000135249,"h":0.0000136285,"l":0.0000132074,"c":0.0000133009,"v":691930.5192489999,"t":1720270800}
+{"o":0.0000133009,"h":0.0000158361,"l":0.0000119682,"c":0.0000131704,"v":19770623.9007829987,"t":1720274400}
+{"o":0.0000131704,"h":0.0000187383,"l":0.0000129542,"c":0.0000164696,"v":17967558.8874940015,"t":1720278000}
+{"o":0.0000164696,"h":0.0000183547,"l":0.000016181,"c":0.0000175469,"v":4577950.5362669993,"t":1720281600}
+{"o":0.0000175469,"h":0.000020342,"l":0.0000152233,"c":0.0000199197,"v":15519143.270397,"t":1720285200}
+{"o":0.0000199197,"h":0.0000200353,"l":0.0000178664,"c":0.0000178951,"v":10956509.3686749954,"t":1720288800}
+{"o":0.0000178951,"h":0.0000187894,"l":0.0000174252,"c":0.0000186798,"v":2837063.9897449999,"t":1720292400}
+{"o":0.0000186798,"h":0.0000197363,"l":0.0000168669,"c":0.0000196902,"v":11478855.0616750009,"t":1720296000}
+{"o":0.0000196902,"h":0.0000197982,"l":0.0000173971,"c":0.0000175508,"v":3377349.560664,"t":1720299600}
+{"o":0.0000175508,"h":0.0000176534,"l":0.0000167919,"c":0.0000169914,"v":2792875.6595979999,"t":1720303200}
+{"o":0.0000169914,"h":0.0000171271,"l":0.0000152446,"c":0.0000153558,"v":2789882.3303820007,"t":1720306800}
+{"o":0.0000153558,"h":0.0000169981,"l":0.0000145449,"c":0.0000169813,"v":10742850.4455949999,"t":1720310400}
+{"o":0.0000169813,"h":0.0000221841,"l":0.0000167901,"c":0.0000171062,"v":20565649.7763519809,"t":1720314000}
+{"o":0.0000171062,"h":0.0000171111,"l":0.0000142467,"c":0.0000146866,"v":11980242.2961059995,"t":1720317600}
+{"o":0.0000146866,"h":0.0000165779,"l":0.0000145134,"c":0.0000164315,"v":10715438.3695710003,"t":1720321200}
+{"o":0.0000164315,"h":0.0000185263,"l":0.0000164308,"c":0.0000185051,"v":2147413.5687160003,"t":1720324800}
+{"o":0.0000185051,"h":0.0000186233,"l":0.000017866,"c":0.0000180965,"v":1342119.8916779999,"t":1720328400}
+{"o":0.0000180965,"h":0.0000183406,"l":0.0000179112,"c":0.0000180697,"v":456074.637222,"t":1720332000}
+{"o":0.0000180697,"h":0.0000205735,"l":0.0000178046,"c":0.0000201238,"v":4168965.3223479996,"t":1720335600}
+{"o":0.0000201238,"h":0.0000212856,"l":0.0000178936,"c":0.000020813,"v":7779484.3095350005,"t":1720339200}
+{"o":0.000020813,"h":0.0000223929,"l":0.0000204729,"c":0.0000217684,"v":2916780.2241580007,"t":1720342800}
+{"o":0.0000217684,"h":0.000022952,"l":0.0000215383,"c":0.0000217073,"v":2856953.478664001,"t":1720346400}
+{"o":0.0000217073,"h":0.0000228961,"l":0.000020451,"c":0.0000209839,"v":5592907.122299999,"t":1720350000}
+{"o":0.0000209839,"h":0.0000214287,"l":0.0000200539,"c":0.0000202114,"v":1193094.5513409998,"t":1720353600}
+{"o":0.0000202114,"h":0.0000220433,"l":0.0000200457,"c":0.0000218659,"v":4786897.8331169998,"t":1720357200}
+{"o":0.0000218659,"h":0.0000236431,"l":0.0000212016,"c":0.0000222109,"v":3262364.3804959995,"t":1720360800}
+{"o":0.0000222109,"h":0.0000225332,"l":0.0000208731,"c":0.0000210251,"v":1863694.8177799999,"t":1720364400}
+{"o":0.0000210251,"h":0.0000210671,"l":0.0000175939,"c":0.0000176655,"v":15121633.8857220076,"t":1720368000}
+{"o":0.0000176655,"h":0.0000182058,"l":0.0000158343,"c":0.0000163251,"v":8004473.6386630004,"t":1720371600}
+{"o":0.0000163251,"h":0.0000174683,"l":0.0000159367,"c":0.0000171593,"v":5715753.6413309975,"t":1720375200}
+{"o":0.0000171593,"h":0.0000182782,"l":0.0000168126,"c":0.0000179609,"v":2513964.8010509997,"t":1720378800}
+{"o":0.0000179609,"h":0.0000184923,"l":0.0000171307,"c":0.0000173857,"v":2577477.0940530007,"t":1720382400}
+{"o":0.0000173857,"h":0.0000178787,"l":0.0000143196,"c":0.0000164288,"v":9666167.1952529997,"t":1720386000}
+{"o":0.0000164288,"h":0.0000167156,"l":0.000011827,"c":0.0000122207,"v":22261088.6899300031,"t":1720389600}
+{"o":0.0000122207,"h":0.0000137117,"l":0.0000114214,"c":0.0000118468,"v":17761129.5419280082,"t":1720393200}
+{"o":0.0000118468,"h":0.0000135435,"l":0.000011724,"c":0.000012255,"v":5856360.0806240002,"t":1720396800}
+{"o":0.000012255,"h":0.0000126439,"l":0.0000111523,"c":0.0000115495,"v":3368044.7932910016,"t":1720400400}
+{"o":0.0000115495,"h":0.0000134978,"l":0.0000110351,"c":0.0000130571,"v":6244428.9742839988,"t":1720404000}
+{"o":0.0000130571,"h":0.0000131421,"l":0.0000122312,"c":0.0000125195,"v":1646378.6724609998,"t":1720407600}
+{"o":0.0000125195,"h":0.0000133137,"l":0.0000122063,"c":0.0000129988,"v":1275488.9479049998,"t":1720411200}
+{"o":0.0000129988,"h":0.000013448,"l":0.0000115893,"c":0.0000117036,"v":4670526.6936179996,"t":1720414800}
+{"o":0.0000117036,"h":0.0000126411,"l":0.0000116244,"c":0.0000125013,"v":3002110.2236350002,"t":1720418400}
+{"o":0.0000125013,"h":0.0000125962,"l":0.0000121476,"c":0.0000123074,"v":338278.8829230001,"t":1720422000}
+{"o":0.0000123074,"h":0.0000169893,"l":0.0000116131,"c":0.0000156062,"v":15969225.0489889998,"t":1720425600}
+{"o":0.0000156062,"h":0.0000177176,"l":0.0000133337,"c":0.0000137685,"v":13187223.6438539978,"t":1720429200}
+{"o":0.0000137685,"h":0.0000144421,"l":0.000013642,"c":0.00001414,"v":1233928.388302,"t":1720432800}
+{"o":0.00001414,"h":0.0000148125,"l":0.0000137683,"c":0.000014572,"v":3742136.7668030006,"t":1720436400}
+{"o":0.000014572,"h":0.000014699,"l":0.0000139441,"c":0.0000142318,"v":863378.342802,"t":1720440000}
+{"o":0.0000142318,"h":0.0000160185,"l":0.0000140178,"c":0.0000152341,"v":4811704.0268559996,"t":1720443600}
+{"o":0.0000152341,"h":0.0000161786,"l":0.0000139006,"c":0.0000145807,"v":1471537.9536860001,"t":1720447200}
+{"o":0.0000145807,"h":0.0000212888,"l":0.0000143821,"c":0.0000185819,"v":12147110.6483149994,"t":1720450800}
+{"o":0.0000185819,"h":0.0000190995,"l":0.0000169495,"c":0.0000179507,"v":4920426.8700439986,"t":1720454400}
+{"o":0.0000179507,"h":0.0000181099,"l":0.0000171512,"c":0.0000172514,"v":938705.8923239999,"t":1720458000}
+{"o":0.0000172514,"h":0.0000173978,"l":0.0000164333,"c":0.0000171004,"v":2034125.3559719995,"t":1720461600}
+{"o":0.0000171004,"h":0.0000250473,"l":0.000016947,"c":0.0000200514,"v":23090751.9127939939,"t":1720465200}
+{"o":0.0000200514,"h":0.000022916,"l":0.0000192487,"c":0.0000219773,"v":5578037.2341900012,"t":1720468800}
+{"o":0.0000219773,"h":0.0000220159,"l":0.0000206857,"c":0.0000208325,"v":1679417.2368870003,"t":1720472400}
+{"o":0.0000208325,"h":0.0000209024,"l":0.0000187678,"c":0.0000189857,"v":3190589.5335560003,"t":1720476000}
+{"o":0.0000189857,"h":0.0000196169,"l":0.0000186024,"c":0.0000194174,"v":2285484.9301809999,"t":1720479600}
+{"o":0.0000194174,"h":0.0000199073,"l":0.0000180918,"c":0.0000185057,"v":1775468.858678,"t":1720483200}
+{"o":0.0000185057,"h":0.0000198228,"l":0.0000181174,"c":0.0000191328,"v":2490315.2286420004,"t":1720486800}
+{"o":0.0000191328,"h":0.0000192365,"l":0.0000119984,"c":0.000014527,"v":43274980.505661048,"t":1720490400}
+{"o":0.000014527,"h":0.0000155638,"l":0.0000143592,"c":0.0000149127,"v":4647036.2386839995,"t":1720494000}
+{"o":0.0000149127,"h":0.0000152217,"l":0.0000133558,"c":0.0000149915,"v":10613039.2907649968,"t":1720497600}
+{"o":0.0000149915,"h":0.0000171791,"l":0.0000141112,"c":0.00001701,"v":6006578.5775490003,"t":1720501200}
+{"o":0.00001701,"h":0.0000184671,"l":0.000016384,"c":0.0000179008,"v":4308338.2130779987,"t":1720504800}
+{"o":0.0000179008,"h":0.0000181617,"l":0.0000174658,"c":0.00001762,"v":2939756.4317880007,"t":1720508400}
+{"o":0.00001762,"h":0.0000186476,"l":0.0000173655,"c":0.0000183049,"v":1312283.1006609998,"t":1720512000}
+{"o":0.0000183049,"h":0.0000187984,"l":0.000017246,"c":0.0000187863,"v":3477414.71049,"t":1720515600}
+{"o":0.0000187863,"h":0.0000222114,"l":0.0000187378,"c":0.0000213408,"v":8135960.4028889984,"t":1720519200}
+{"o":0.0000213408,"h":0.0000240704,"l":0.0000212379,"c":0.0000223831,"v":6115732.4292399986,"t":1720522800}
+{"o":0.0000223831,"h":0.0000444898,"l":0.0000223278,"c":0.0000284107,"v":24947682.7883710079,"t":1720526400}
+{"o":0.0000284107,"h":0.0000345183,"l":0.0000281358,"c":0.0000316535,"v":12234191.0280919969,"t":1720530000}
+{"o":0.0000316535,"h":0.0000378749,"l":0.0000289265,"c":0.0000305364,"v":12289739.009426998,"t":1720533600}
+{"o":0.0000305364,"h":0.000030643,"l":0.0000276994,"c":0.0000284643,"v":6560674.5133760013,"t":1720537200}
+{"o":0.0000284643,"h":0.0000371681,"l":0.0000276685,"c":0.0000287785,"v":29777666.2813649774,"t":1720540800}
+{"o":0.0000287785,"h":0.0000344244,"l":0.0000241069,"c":0.0000286606,"v":22753122.3154059909,"t":1720544400}
+{"o":0.0000286606,"h":0.0000309533,"l":0.000027127,"c":0.0000272572,"v":6847779.6421929998,"t":1720548000}
+{"o":0.0000272572,"h":0.0000274398,"l":0.0000243312,"c":0.0000250715,"v":3278356.974248,"t":1720551600}
+{"o":0.0000250715,"h":0.0000274692,"l":0.0000248199,"c":0.0000259372,"v":4558336.6559080007,"t":1720555200}
+{"o":0.0000259372,"h":0.0000272872,"l":0.0000240392,"c":0.0000246868,"v":6883275.353321,"t":1720558800}
+{"o":0.0000246868,"h":0.0000304768,"l":0.0000237211,"c":0.0000289164,"v":9238891.4491139986,"t":1720562400}
+{"o":0.0000289164,"h":0.0000304765,"l":0.0000269612,"c":0.0000300675,"v":8360044.264622,"t":1720566000}
+{"o":0.0000300675,"h":0.0000318422,"l":0.0000276474,"c":0.0000294772,"v":4548831.6381670004,"t":1720569600}
+{"o":0.0000294772,"h":0.0000305031,"l":0.0000279091,"c":0.0000301504,"v":2307569.9807910002,"t":1720573200}
+{"o":0.0000301504,"h":0.0000314176,"l":0.0000299515,"c":0.0000308722,"v":1028213.2826729998,"t":1720576800}
+{"o":0.0000308722,"h":0.0000309888,"l":0.0000255237,"c":0.0000268173,"v":8069219.1091669993,"t":1720580400}
+{"o":0.0000268173,"h":0.0000279369,"l":0.0000260967,"c":0.000027182,"v":454309.014768,"t":1720584000}
+{"o":0.000027182,"h":0.0000282433,"l":0.0000268484,"c":0.0000275892,"v":1174525.1746390001,"t":1720587600}
+{"o":0.0000275892,"h":0.0000284682,"l":0.0000274075,"c":0.0000281735,"v":472403.5417460001,"t":1720591200}
+{"o":0.0000281735,"h":0.0000285102,"l":0.0000271257,"c":0.0000274409,"v":1510005.8051419999,"t":1720594800}
+{"o":0.0000274409,"h":0.0000276503,"l":0.0000265842,"c":0.0000266827,"v":836847.703985,"t":1720598400}
+{"o":0.0000266827,"h":0.0000270249,"l":0.0000263332,"c":0.0000266506,"v":520628.105221,"t":1720602000}
+{"o":0.0000266506,"h":0.0000269144,"l":0.0000261495,"c":0.0000262269,"v":639966.1413979999,"t":1720605600}
+{"o":0.0000262269,"h":0.0000267941,"l":0.0000256017,"c":0.0000258707,"v":1271612.9389909999,"t":1720609200}
+{"o":0.0000258707,"h":0.0000263703,"l":0.0000238113,"c":0.0000240702,"v":2485060.8493650006,"t":1720612800}
+{"o":0.0000240702,"h":0.0000255518,"l":0.0000231217,"c":0.0000251687,"v":4027736.7448530002,"t":1720616400}
+{"o":0.0000251687,"h":0.000025477,"l":0.0000207377,"c":0.0000221993,"v":14543800.1283289902,"t":1720620000}
+{"o":0.0000221993,"h":0.0000248557,"l":0.0000215493,"c":0.000023662,"v":8374408.261341,"t":1720623600}
+{"o":0.000023662,"h":0.0000238628,"l":0.0000229469,"c":0.0000231754,"v":1053363.2054700002,"t":1720627200}
+{"o":0.0000231754,"h":0.0000233426,"l":0.0000207414,"c":0.0000208216,"v":4998539.4115070011,"t":1720630800}
+{"o":0.0000208216,"h":0.0000228441,"l":0.0000194873,"c":0.0000227116,"v":9063181.5072949938,"t":1720634400}
+{"o":0.0000227116,"h":0.0000229202,"l":0.0000222421,"c":0.000022356,"v":971347.652502,"t":1720638000}
+{"o":0.000022356,"h":0.0000266696,"l":0.0000222783,"c":0.0000231935,"v":12448166.0652330033,"t":1720641600}
+{"o":0.0000231935,"h":0.000026362,"l":0.0000227329,"c":0.0000227451,"v":6222847.2466819994,"t":1720645200}
+{"o":0.0000227451,"h":0.0000229044,"l":0.0000223571,"c":0.0000225478,"v":662939.247252,"t":1720648800}
+{"o":0.0000225478,"h":0.0000229045,"l":0.0000212209,"c":0.0000212853,"v":3806273.5628760001,"t":1720652400}
+{"o":0.0000212853,"h":0.0000221775,"l":0.0000201114,"c":0.0000212148,"v":5252458.2269879999,"t":1720656000}
+{"o":0.0000212148,"h":0.0000216881,"l":0.0000207206,"c":0.0000209088,"v":722009.9750659999,"t":1720659600}
+{"o":0.0000209088,"h":0.0000211082,"l":0.0000193393,"c":0.000019543,"v":3815056.635848999,"t":1720663200}
+{"o":0.000019543,"h":0.0000198983,"l":0.0000163341,"c":0.0000173033,"v":9419838.2544340026,"t":1720666800}
+{"o":0.0000173033,"h":0.0000175285,"l":0.00001638,"c":0.0000173359,"v":3020104.898275001,"t":1720670400}
+{"o":0.0000173359,"h":0.0000186737,"l":0.0000172426,"c":0.0000184473,"v":2791962.5088700005,"t":1720674000}
+{"o":0.0000184473,"h":0.0000189022,"l":0.000018212,"c":0.0000182549,"v":1305811.4585599999,"t":1720677600}
+{"o":0.0000182549,"h":0.0000212444,"l":0.0000177397,"c":0.0000200095,"v":6338219.0999539979,"t":1720681200}
+{"o":0.0000200095,"h":0.0000200095,"l":0.000018377,"c":0.0000184407,"v":3408990.5946510006,"t":1720684800}
+{"o":0.0000184407,"h":0.0000185143,"l":0.0000170014,"c":0.0000173266,"v":3509909.0578610003,"t":1720688400}
+{"o":0.0000173266,"h":0.0000176076,"l":0.0000171608,"c":0.0000174981,"v":827656.939733,"t":1720692000}
+{"o":0.0000174981,"h":0.0000188607,"l":0.00001738,"c":0.0000185411,"v":2815066.0197389992,"t":1720695600}
+{"o":0.0000185411,"h":0.0000208306,"l":0.0000182569,"c":0.0000206699,"v":3741301.7150680013,"t":1720699200}
+{"o":0.0000206699,"h":0.0000249977,"l":0.0000206554,"c":0.0000238261,"v":7976883.8510030005,"t":1720702800}
+{"o":0.0000238261,"h":0.0000247266,"l":0.0000220881,"c":0.0000238541,"v":4782569.843634,"t":1720706400}
+{"o":0.0000238541,"h":0.0000245829,"l":0.0000227232,"c":0.0000231808,"v":1026266.8145620001,"t":1720710000}
+{"o":0.0000231808,"h":0.0000234767,"l":0.0000185486,"c":0.0000197496,"v":10184834.8994129989,"t":1720713600}
+{"o":0.0000197496,"h":0.0000216747,"l":0.0000190743,"c":0.0000215281,"v":3838520.5883999998,"t":1720717200}
+{"o":0.0000215281,"h":0.0000297227,"l":0.0000214228,"c":0.0000295553,"v":19705617.2056300007,"t":1720720800}
+{"o":0.0000295553,"h":0.000030067,"l":0.0000263088,"c":0.0000268422,"v":3176238.8234270001,"t":1720724400}
+{"o":0.0000268422,"h":0.0000301019,"l":0.0000259936,"c":0.0000279166,"v":6311303.6899719983,"t":1720728000}
+{"o":0.0000279166,"h":0.0000284156,"l":0.0000233755,"c":0.0000235189,"v":4669218.1517770002,"t":1720731600}
+{"o":0.0000235189,"h":0.0000250655,"l":0.0000227471,"c":0.0000247872,"v":3260752.2196229999,"t":1720735200}
+{"o":0.0000247872,"h":0.0000251545,"l":0.0000231636,"c":0.0000233809,"v":1387327.7821779998,"t":1720738800}
+{"o":0.0000233809,"h":0.0000246746,"l":0.0000219998,"c":0.0000246061,"v":3659251.2920579994,"t":1720742400}
+{"o":0.0000246061,"h":0.0000250226,"l":0.0000232836,"c":0.0000233066,"v":1340845.719336,"t":1720746000}
+{"o":0.0000233066,"h":0.0000245189,"l":0.0000229874,"c":0.0000239892,"v":1169185.9742059999,"t":1720749600}
+{"o":0.0000239892,"h":0.0000243306,"l":0.0000208155,"c":0.0000210472,"v":3822688.4471209999,"t":1720753200}
+{"o":0.0000210472,"h":0.0000214191,"l":0.0000167138,"c":0.0000183503,"v":14173661.5170030016,"t":1720756800}
+{"o":0.0000183503,"h":0.0000200883,"l":0.0000181761,"c":0.0000198199,"v":4936309.8851330001,"t":1720760400}
+{"o":0.0000198199,"h":0.0000238081,"l":0.0000195498,"c":0.0000228317,"v":8143089.0732489983,"t":1720764000}
+{"o":0.0000228317,"h":0.0000232278,"l":0.0000206194,"c":0.0000210627,"v":3249673.6259049997,"t":1720767600}
+{"o":0.0000210627,"h":0.0000211378,"l":0.0000191571,"c":0.0000200901,"v":3249714.7845100001,"t":1720771200}
+{"o":0.0000200901,"h":0.0000206989,"l":0.0000200733,"c":0.000020361,"v":479302.678199,"t":1720774800}
+{"o":0.000020361,"h":0.0000223579,"l":0.0000201692,"c":0.0000217828,"v":3279680.3258679998,"t":1720778400}
+{"o":0.0000217828,"h":0.0000222573,"l":0.0000216986,"c":0.0000221784,"v":577063.9840799998,"t":1720782000}
+{"o":0.0000221784,"h":0.0000224123,"l":0.0000203078,"c":0.0000206139,"v":2073728.0642439998,"t":1720785600}
+{"o":0.0000206139,"h":0.0000206362,"l":0.0000187818,"c":0.0000193973,"v":3199373.8766930001,"t":1720789200}
+{"o":0.0000193973,"h":0.0000195851,"l":0.0000189532,"c":0.0000193817,"v":1644712.4578629995,"t":1720792800}
+{"o":0.0000193817,"h":0.0000195702,"l":0.0000179041,"c":0.0000180434,"v":2296672.0895249997,"t":1720796400}
+{"o":0.0000180434,"h":0.0000181957,"l":0.0000171356,"c":0.00001726,"v":3448257.1715289997,"t":1720800000}
+{"o":0.00001726,"h":0.0000174073,"l":0.000015884,"c":0.0000162676,"v":5283862.672491,"t":1720803600}
+{"o":0.0000162676,"h":0.000017759,"l":0.0000159036,"c":0.0000159779,"v":6378721.387042,"t":1720807200}
+{"o":0.0000159779,"h":0.0000162984,"l":0.0000142501,"c":0.0000148424,"v":10982444.0321470033,"t":1720810800}
+{"o":0.0000148424,"h":0.0000158541,"l":0.0000146029,"c":0.0000154015,"v":2843473.3920670007,"t":1720814400}
+{"o":0.0000154015,"h":0.0000157565,"l":0.0000153751,"c":0.0000156781,"v":566614.8256320001,"t":1720818000}
+{"o":0.0000156781,"h":0.0000157048,"l":0.0000136178,"c":0.0000137404,"v":5419165.7553400025,"t":1720821600}
+{"o":0.0000137404,"h":0.0000137689,"l":0.000012727,"c":0.0000131106,"v":3209465.8849450001,"t":1720825200}
+{"o":0.0000131106,"h":0.0000132476,"l":0.0000127335,"c":0.00001303,"v":1879024.5079040003,"t":1720828800}
+{"o":0.00001303,"h":0.0000143898,"l":0.0000129519,"c":0.0000142434,"v":3107076.483763,"t":1720832400}
+{"o":0.0000142434,"h":0.0000143634,"l":0.0000121983,"c":0.0000123864,"v":6609920.1353229983,"t":1720836000}
+{"o":0.0000123864,"h":0.0000124971,"l":0.000012298,"c":0.0000123444,"v":656841.1444709999,"t":1720839600}
+{"o":0.0000123444,"h":0.000012581,"l":0.0000119815,"c":0.0000124054,"v":2472698.5129410001,"t":1720843200}
+{"o":0.0000124054,"h":0.0000125654,"l":0.0000122996,"c":0.000012453,"v":203537.127069,"t":1720846800}
+{"o":0.000012453,"h":0.0000128887,"l":0.0000124268,"c":0.0000127558,"v":1105833.774711,"t":1720850400}
+{"o":0.0000127558,"h":0.00001531,"l":0.0000126473,"c":0.0000150647,"v":6431760.3536809999,"t":1720854000}
+{"o":0.0000150647,"h":0.0000155261,"l":0.0000146919,"c":0.0000148921,"v":2088410.8399859997,"t":1720857600}
+{"o":0.0000148921,"h":0.000016694,"l":0.0000146744,"c":0.0000162092,"v":2857293.4350290014,"t":1720861200}
+{"o":0.0000162092,"h":0.000016562,"l":0.0000158397,"c":0.0000159643,"v":2015267.5106219999,"t":1720864800}
+{"o":0.0000159643,"h":0.0000160134,"l":0.0000153903,"c":0.0000155398,"v":148298.211311,"t":1720868400}
+{"o":0.0000155398,"h":0.0000155849,"l":0.0000153789,"c":0.0000154142,"v":169906.440356,"t":1720872000}
+{"o":0.0000154142,"h":0.0000155149,"l":0.0000153372,"c":0.0000154643,"v":14678.487629,"t":1720875600}
+{"o":0.0000154643,"h":0.0000156051,"l":0.0000153802,"c":0.0000155266,"v":154747.830785,"t":1720879200}
+{"o":0.0000155266,"h":0.0000156512,"l":0.0000154047,"c":0.0000154169,"v":201233.367717,"t":1720882800}
+{"o":0.0000154169,"h":0.0000155391,"l":0.0000145446,"c":0.0000148801,"v":1651067.8755150002,"t":1720886400}
+{"o":0.0000148801,"h":0.0000149195,"l":0.0000129409,"c":0.0000133551,"v":6114809.3381369989,"t":1720890000}
+{"o":0.0000133551,"h":0.0000136705,"l":0.0000132939,"c":0.0000134253,"v":1125635.2508660003,"t":1720893600}
+{"o":0.0000134253,"h":0.0000134707,"l":0.000011301,"c":0.0000114942,"v":8391212.4643549994,"t":1720897200}
+{"o":0.0000114942,"h":0.0000125729,"l":0.0000113775,"c":0.0000125628,"v":4057371.9886370013,"t":1720900800}
+{"o":0.0000125628,"h":0.0000128229,"l":0.0000125086,"c":0.0000127484,"v":609359.734644,"t":1720904400}
+{"o":0.0000127484,"h":0.0000128499,"l":0.0000114794,"c":0.0000116725,"v":5280426.4495759998,"t":1720908000}
+{"o":0.0000116725,"h":0.0000117969,"l":0.0000114326,"c":0.0000117166,"v":803235.148606,"t":1720911600}
+{"o":0.0000117166,"h":0.0000119892,"l":0.000011447,"c":0.0000114652,"v":794379.817725,"t":1720915200}
+{"o":0.0000114652,"h":0.000011566,"l":0.0000082064,"c":0.0000085556,"v":37046316.2464800254,"t":1720918800}
+{"o":0.0000085556,"h":0.0000089372,"l":0.0000076936,"c":0.0000079962,"v":22805162.8418570086,"t":1720922400}
+{"o":0.0000079962,"h":0.0000094339,"l":0.0000079089,"c":0.0000088064,"v":11361336.524658002,"t":1720926000}
+{"o":0.0000088064,"h":0.0000100405,"l":0.0000086489,"c":0.0000098952,"v":6999124.4661959996,"t":1720929600}
+{"o":0.0000098952,"h":0.0000103985,"l":0.0000097262,"c":0.000010301,"v":2297632.0080030002,"t":1720933200}
+{"o":0.000010301,"h":0.0000108864,"l":0.0000102752,"c":0.0000107047,"v":2490705.0207709996,"t":1720936800}
+{"o":0.0000107047,"h":0.0000107382,"l":0.0000093989,"c":0.0000095055,"v":4752434.6836569989,"t":1720940400}
+{"o":0.0000095055,"h":0.0000095055,"l":0.0000093468,"c":0.0000093647,"v":325994.454668,"t":1720944000}
+{"o":0.0000093647,"h":0.0000100244,"l":0.0000092486,"c":0.0000092706,"v":5550348.9490519995,"t":1720947600}
+{"o":0.0000092706,"h":0.0000093893,"l":0.0000086912,"c":0.0000088007,"v":2084369.9308989998,"t":1720951200}
+{"o":0.0000088007,"h":0.0000088246,"l":0.0000084243,"c":0.0000086967,"v":2588239.1648090021,"t":1720954800}
+{"o":0.0000086967,"h":0.0000087682,"l":0.0000081699,"c":0.0000085364,"v":4317028.2470400017,"t":1720958400}
+{"o":0.0000085364,"h":0.0000085669,"l":0.0000078418,"c":0.0000078722,"v":3668379.9615150001,"t":1720962000}
+{"o":0.0000078722,"h":0.0000079251,"l":0.0000073829,"c":0.0000073904,"v":2970188.9396939999,"t":1720965600}
+{"o":0.0000073904,"h":0.0000075985,"l":0.0000071595,"c":0.0000075336,"v":2962859.6329259989,"t":1720969200}
+{"o":0.0000075336,"h":0.000009033,"l":0.0000074263,"c":0.000008852,"v":10851727.9857510012,"t":1720972800}
+{"o":0.000008852,"h":0.0000091517,"l":0.0000085688,"c":0.0000085982,"v":4775898.5744320014,"t":1720976400}
+{"o":0.0000085982,"h":0.0000088301,"l":0.0000084533,"c":0.0000088124,"v":2263634.8283739998,"t":1720980000}
+{"o":0.0000088124,"h":0.0000090474,"l":0.0000082653,"c":0.0000083371,"v":6208613.2722840002,"t":1720983600}
+{"o":0.0000083371,"h":0.0000083467,"l":0.0000076987,"c":0.0000077359,"v":4011332.6322709997,"t":1720987200}
+{"o":0.0000077359,"h":0.0000078132,"l":0.000007575,"c":0.0000076337,"v":681306.188939,"t":1720990800}
+{"o":0.0000076337,"h":0.0000080669,"l":0.0000076254,"c":0.0000077729,"v":3552171.1613019994,"t":1720994400}
+{"o":0.0000077729,"h":0.0000078597,"l":0.0000077012,"c":0.0000078125,"v":638843.4289470001,"t":1720998000}
+{"o":0.0000078125,"h":0.0000088363,"l":0.0000076496,"c":0.0000085426,"v":5608162.6191020021,"t":1721001600}
+{"o":0.0000085426,"h":0.0000093928,"l":0.0000084798,"c":0.0000087468,"v":8203288.8148889961,"t":1721005200}
+{"o":0.0000087468,"h":0.0000088724,"l":0.0000083868,"c":0.0000084641,"v":2186624.5315130004,"t":1721008800}
+{"o":0.0000084641,"h":0.0000089958,"l":0.0000083846,"c":0.0000089576,"v":2873468.3729710006,"t":1721012400}
+{"o":0.0000089576,"h":0.0000095972,"l":0.000008923,"c":0.0000094966,"v":2674365.6328850002,"t":1721016000}
+{"o":0.0000094966,"h":0.000010884,"l":0.0000092095,"c":0.0000106387,"v":9287480.3184949979,"t":1721019600}
+{"o":0.0000106387,"h":0.0000106689,"l":0.000009522,"c":0.0000095971,"v":7114919.3521740027,"t":1721023200}
+{"o":0.0000095971,"h":0.0000096373,"l":0.0000090768,"c":0.0000091269,"v":2219538.6414490002,"t":1721026800}
+{"o":0.0000091269,"h":0.0000091688,"l":0.0000075928,"c":0.0000078666,"v":14478500.268725004,"t":1721030400}
+{"o":0.0000078666,"h":0.0000079089,"l":0.0000077965,"c":0.0000078315,"v":48584.637738,"t":1721034000}
+{"o":0.0000078315,"h":0.0000082686,"l":0.0000078142,"c":0.0000082461,"v":3765871.5552380001,"t":1721037600}
+{"o":0.0000082461,"h":0.0000090382,"l":0.0000081646,"c":0.000008951,"v":4177972.3431690019,"t":1721041200}
+{"o":0.0000004445,"h":0.0000057981,"l":0.0000004445,"c":0.0000044534,"v":3779887737.0019822121,"t":1715036400}
+{"o":0.0000044534,"h":0.0000047078,"l":0.0000007854,"c":0.0000009322,"v":2044910228.5107207298,"t":1715040000}
+{"o":0.0000009322,"h":0.0000028694,"l":0.000000555,"c":0.0000013409,"v":1056893250.9041615725,"t":1715043600}
+{"o":0.0000013409,"h":0.000001987,"l":0.0000009153,"c":0.0000009683,"v":626788521.3917355537,"t":1715047200}
+{"o":0.0000009683,"h":0.0000014543,"l":0.0000007446,"c":0.0000013279,"v":373669694.7244700789,"t":1715050800}
+{"o":0.0000013279,"h":0.0000034336,"l":0.0000010476,"c":0.0000027466,"v":482222029.5778625011,"t":1715054400}
+{"o":0.0000027466,"h":0.0000047304,"l":0.0000023157,"c":0.0000027997,"v":341026727.5125612617,"t":1715058000}
+{"o":0.0000027997,"h":0.0000040446,"l":0.0000026793,"c":0.000003079,"v":110245866.6589780003,"t":1715061600}
+{"o":0.000003079,"h":0.0000035731,"l":0.0000015291,"c":0.0000022109,"v":349600395.5655086637,"t":1715065200}
+{"o":0.0000022109,"h":0.0000056136,"l":0.0000019142,"c":0.0000052972,"v":152123196.8259969354,"t":1715068800}
+{"o":0.0000052972,"h":0.0000054574,"l":0.0000031264,"c":0.0000035452,"v":88499913.5456011742,"t":1715072400}
+{"o":0.0000035452,"h":0.0000042277,"l":0.0000034209,"c":0.0000034991,"v":25770172.4179890081,"t":1715076000}
+{"o":0.0000034991,"h":0.000003746,"l":0.0000028111,"c":0.0000031104,"v":26685928.1435780041,"t":1715079600}
+{"o":0.0000031104,"h":0.0000032646,"l":0.0000021793,"c":0.0000022507,"v":86512096.9971270412,"t":1715083200}
+{"o":0.0000022507,"h":0.000005442,"l":0.0000022198,"c":0.0000046167,"v":133817754.8960959762,"t":1715086800}
+{"o":0.0000046167,"h":0.0000116348,"l":0.0000041608,"c":0.000009714,"v":300710316.239141047,"t":1715090400}
+{"o":0.000009714,"h":0.0000112546,"l":0.0000068288,"c":0.0000085301,"v":191972580.7672029436,"t":1715094000}
+{"o":0.0000085301,"h":0.0000088983,"l":0.0000060029,"c":0.0000065403,"v":91113689.8718229234,"t":1715097600}
+{"o":0.0000065403,"h":0.0000083284,"l":0.0000052967,"c":0.0000054202,"v":100588860.9600879252,"t":1715101200}
+{"o":0.0000054202,"h":0.0000075271,"l":0.0000047614,"c":0.0000058817,"v":106045292.4620379061,"t":1715104800}
+{"o":0.0000058817,"h":0.0000238257,"l":0.0000057909,"c":0.0000118698,"v":335715063.744415462,"t":1715108400}
+{"o":0.0000118698,"h":0.0000193317,"l":0.0000097684,"c":0.0000177584,"v":174295311.6215710044,"t":1715112000}
+{"o":0.0000177584,"h":0.0000222508,"l":0.0000124095,"c":0.0000131093,"v":178677106.9564701021,"t":1715115600}
+{"o":0.0000131093,"h":0.0000153847,"l":0.0000108164,"c":0.0000120264,"v":79159406.6817471832,"t":1715119200}
+{"o":0.0000120264,"h":0.0000275616,"l":0.0000118255,"c":0.0000226844,"v":279639618.320435524,"t":1715122800}
+{"o":0.0000226844,"h":0.0000445692,"l":0.0000209209,"c":0.000035294,"v":396403157.8702149987,"t":1715126400}
+{"o":0.000035294,"h":0.0000443201,"l":0.0000249993,"c":0.0000321822,"v":163993773.8858176768,"t":1715130000}
+{"o":0.0000321822,"h":0.0000355782,"l":0.0000258503,"c":0.0000315181,"v":73788772.136392951,"t":1715133600}
+{"o":0.0000315181,"h":0.0000325828,"l":0.0000219855,"c":0.0000256862,"v":74288248.3024979979,"t":1715137200}
+{"o":0.0000256862,"h":0.0000348706,"l":0.0000208743,"c":0.0000280964,"v":105190949.4024921656,"t":1715140800}
+{"o":0.0000280964,"h":0.0000308737,"l":0.0000205634,"c":0.0000270547,"v":56717948.5024119839,"t":1715144400}
+{"o":0.0000270547,"h":0.0000273392,"l":0.0000225183,"c":0.0000229727,"v":26192998.9366499931,"t":1715148000}
+{"o":0.0000229727,"h":0.0000326362,"l":0.0000205272,"c":0.0000317818,"v":31806416.7018040158,"t":1715151600}
+{"o":0.0000317818,"h":0.0000323599,"l":0.000025163,"c":0.0000258112,"v":14362461.9864419978,"t":1715155200}
+{"o":0.0000258112,"h":0.0000295357,"l":0.0000231614,"c":0.00002531,"v":15923706.4605720025,"t":1715158800}
+{"o":0.00002531,"h":0.0000338967,"l":0.0000251491,"c":0.0000313837,"v":16615160.5237469915,"t":1715162400}
+{"o":0.0000313837,"h":0.0000317712,"l":0.000025404,"c":0.0000269003,"v":18609529.603752993,"t":1715166000}
+{"o":0.0000269003,"h":0.0000280236,"l":0.0000224943,"c":0.0000275746,"v":17535351.3465810306,"t":1715169600}
+{"o":0.0000275746,"h":0.0000315301,"l":0.0000237734,"c":0.0000292868,"v":20355195.5850800015,"t":1715173200}
+{"o":0.0000292868,"h":0.0000389336,"l":0.0000290533,"c":0.0000348668,"v":42001599.6674570441,"t":1715176800}
+{"o":0.0000348668,"h":0.0000355758,"l":0.0000268159,"c":0.0000285671,"v":45546171.933660008,"t":1715180400}
+{"o":0.0000285671,"h":0.000039977,"l":0.0000279876,"c":0.000030485,"v":27009270.0298530161,"t":1715184000}
+{"o":0.000030485,"h":0.0000318323,"l":0.0000235481,"c":0.0000263462,"v":36296276.8390970156,"t":1715187600}
+{"o":0.0000263462,"h":0.0000335225,"l":0.0000241475,"c":0.0000257449,"v":47597214.2727330178,"t":1715191200}
+{"o":0.0000257449,"h":0.0000289381,"l":0.0000197463,"c":0.0000232439,"v":40761190.3478190452,"t":1715194800}
+{"o":0.0000232439,"h":0.0000259996,"l":0.000016606,"c":0.0000198368,"v":88242780.3761009276,"t":1715198400}
+{"o":0.0000198368,"h":0.0000199878,"l":0.0000136601,"c":0.0000168952,"v":111050710.9721807837,"t":1715202000}
+{"o":0.0000168952,"h":0.0000234864,"l":0.0000074826,"c":0.0000142647,"v":260253139.1969692707,"t":1715205600}
+{"o":0.0000142647,"h":0.0000211918,"l":0.0000122159,"c":0.0000160212,"v":67753436.8073939681,"t":1715209200}
+{"o":0.0000160212,"h":0.0000165951,"l":0.0000108995,"c":0.000012485,"v":78806935.6734209657,"t":1715212800}
+{"o":0.000012485,"h":0.00001266,"l":0.000009147,"c":0.0000109725,"v":101158840.5814031214,"t":1715216400}
+{"o":0.0000109725,"h":0.0000123364,"l":0.0000092336,"c":0.000009454,"v":73241935.4145921022,"t":1715220000}
+{"o":0.000009454,"h":0.0000119002,"l":0.0000071503,"c":0.0000106182,"v":213408966.7362852693,"t":1715223600}
+{"o":0.0000106182,"h":0.0000107798,"l":0.0000081165,"c":0.0000091196,"v":67692651.8661490083,"t":1715227200}
+{"o":0.0000091196,"h":0.0000096232,"l":0.0000079488,"c":0.0000087044,"v":42638320.2234810367,"t":1715230800}
+{"o":0.0000087044,"h":0.0000087112,"l":0.0000069609,"c":0.0000081297,"v":42878552.3205529824,"t":1715234400}
+{"o":0.0000081297,"h":0.0000144984,"l":0.0000080807,"c":0.0000114107,"v":142451093.8520418704,"t":1715238000}
+{"o":0.0000114107,"h":0.0000125342,"l":0.0000085516,"c":0.0000095659,"v":63708311.3150530085,"t":1715241600}
+{"o":0.0000095659,"h":0.0000111012,"l":0.0000086735,"c":0.000010352,"v":36281690.7692700103,"t":1715245200}
+{"o":0.000010352,"h":0.0000107809,"l":0.0000095531,"c":0.0000099374,"v":8435956.4182959981,"t":1715248800}
+{"o":0.0000099374,"h":0.0000103617,"l":0.0000088794,"c":0.0000100662,"v":13499562.0264620017,"t":1715252400}
+{"o":0.0000100662,"h":0.0000100685,"l":0.0000080402,"c":0.0000091833,"v":41381268.1866649911,"t":1715256000}
+{"o":0.0000091833,"h":0.0000137892,"l":0.000008988,"c":0.0000101827,"v":45962848.9484019876,"t":1715259600}
+{"o":0.0000101827,"h":0.0000128206,"l":0.0000100398,"c":0.0000109824,"v":20534508.135816969,"t":1715263200}
+{"o":0.0000109824,"h":0.0000115841,"l":0.0000097387,"c":0.0000111313,"v":18674961.897781007,"t":1715266800}
+{"o":0.0000111313,"h":0.0000114911,"l":0.0000089255,"c":0.0000101032,"v":20353320.1006840132,"t":1715270400}
+{"o":0.0000101032,"h":0.0000120247,"l":0.0000098765,"c":0.0000101022,"v":22720831.6643570103,"t":1715274000}
+{"o":0.0000101022,"h":0.0000121551,"l":0.0000095718,"c":0.0000106906,"v":22079923.0022129975,"t":1715277600}
+{"o":0.0000106906,"h":0.0000133074,"l":0.0000099582,"c":0.0000104438,"v":21078930.4105579965,"t":1715281200}
+{"o":0.0000104438,"h":0.0000183789,"l":0.0000103385,"c":0.0000135812,"v":69726864.5050200671,"t":1715284800}
+{"o":0.0000135812,"h":0.0000160141,"l":0.0000100926,"c":0.0000147191,"v":93883908.1034661233,"t":1715288400}
+{"o":0.0000147191,"h":0.000015597,"l":0.0000118608,"c":0.0000128852,"v":35176204.2927880362,"t":1715292000}
+{"o":0.0000128852,"h":0.0000139055,"l":0.0000076568,"c":0.000007839,"v":91278787.9058859944,"t":1715295600}
+{"o":0.000007839,"h":0.0000106953,"l":0.0000049193,"c":0.0000072891,"v":218601924.0749240816,"t":1715299200}
+{"o":0.0000072891,"h":0.0000104488,"l":0.000005002,"c":0.0000056326,"v":261698853.2838017344,"t":1715302800}
+{"o":0.0000056326,"h":0.000010366,"l":0.000005289,"c":0.0000063189,"v":146210333.5377451181,"t":1715306400}
+{"o":0.0000063189,"h":0.0000064845,"l":0.0000046771,"c":0.0000050948,"v":128260245.6639470756,"t":1715310000}
+{"o":0.0000050948,"h":0.0000056188,"l":0.0000042998,"c":0.0000044916,"v":70470478.9694741368,"t":1715313600}
+{"o":0.0000044916,"h":0.0000045569,"l":0.000002866,"c":0.0000032372,"v":221348187.0445043147,"t":1715317200}
+{"o":0.0000032372,"h":0.000003551,"l":0.0000025601,"c":0.000002884,"v":164959760.0759080648,"t":1715320800}
+{"o":0.000002884,"h":0.0000042115,"l":0.0000028476,"c":0.0000033763,"v":154391190.1647118628,"t":1715324400}
+{"o":0.0000033763,"h":0.0000046335,"l":0.0000033732,"c":0.0000039043,"v":59253592.0917819664,"t":1715328000}
+{"o":0.0000039043,"h":0.000005342,"l":0.0000036981,"c":0.0000041382,"v":85457740.5347049981,"t":1715331600}
+{"o":0.0000041382,"h":0.0000050413,"l":0.0000040541,"c":0.0000043547,"v":43525955.0911109746,"t":1715335200}
+{"o":0.0000043547,"h":0.0000043882,"l":0.0000039383,"c":0.0000040639,"v":14673535.423271006,"t":1715338800}
+{"o":0.0000040639,"h":0.0000041714,"l":0.0000034869,"c":0.0000040943,"v":60270018.0653900057,"t":1715342400}
+{"o":0.0000040943,"h":0.0000054129,"l":0.0000039418,"c":0.000004335,"v":88982076.9103179574,"t":1715346000}
+{"o":0.000004335,"h":0.0000045464,"l":0.000003698,"c":0.0000043265,"v":34533724.971119009,"t":1715349600}
+{"o":0.0000043265,"h":0.00000499,"l":0.0000027922,"c":0.0000033316,"v":169922403.0280529559,"t":1715353200}
+{"o":0.0000033316,"h":0.0000037428,"l":0.0000031238,"c":0.000003387,"v":40025506.1217009947,"t":1715356800}
+{"o":0.000003387,"h":0.0000034719,"l":0.0000025028,"c":0.0000029737,"v":68345350.6151549965,"t":1715360400}
+{"o":0.0000029737,"h":0.0000031281,"l":0.0000017988,"c":0.0000023699,"v":224009229.0263009071,"t":1715364000}
+{"o":0.0000023699,"h":0.0000030856,"l":0.0000021389,"c":0.0000023315,"v":123299688.9200570285,"t":1715367600}
+{"o":0.0000023315,"h":0.0000029389,"l":0.0000018883,"c":0.0000026905,"v":143692781.3357949853,"t":1715371200}
+{"o":0.0000026905,"h":0.0000026979,"l":0.0000020439,"c":0.0000020805,"v":62584055.115542002,"t":1715374800}
+{"o":0.0000020805,"h":0.0000023637,"l":0.0000015809,"c":0.0000017989,"v":104055320.703799054,"t":1715378400}
+{"o":0.0000017989,"h":0.0000018864,"l":0.000001688,"c":0.0000017398,"v":57096646.2626779824,"t":1715382000}
+{"o":0.0000017398,"h":0.0000022349,"l":0.0000016973,"c":0.0000020969,"v":56420962.0338790193,"t":1715385600}
+{"o":0.0000020969,"h":0.0000022852,"l":0.0000019473,"c":0.0000019979,"v":42972637.8567809984,"t":1715389200}
+{"o":0.0000019979,"h":0.0000020315,"l":0.0000019004,"c":0.0000020058,"v":7978626.1299060015,"t":1715392800}
+{"o":0.0000020058,"h":0.0000022229,"l":0.0000019893,"c":0.000002218,"v":22842077.5566510074,"t":1715396400}
+{"o":0.000002218,"h":0.0000023024,"l":0.0000020515,"c":0.0000020565,"v":20954179.6728040129,"t":1715400000}
+{"o":0.0000020565,"h":0.0000021489,"l":0.0000015602,"c":0.0000017329,"v":183967880.5146200061,"t":1715403600}
+{"o":0.0000017329,"h":0.0000019944,"l":0.0000015659,"c":0.0000018619,"v":55337359.2562540025,"t":1715407200}
+{"o":0.0000018619,"h":0.0000019469,"l":0.0000017865,"c":0.0000018031,"v":10097449.4692940023,"t":1715410800}
+{"o":0.0000018031,"h":0.0000021988,"l":0.0000016787,"c":0.0000020151,"v":52618994.2269000113,"t":1715414400}
+{"o":0.0000020151,"h":0.0000020568,"l":0.0000019393,"c":0.0000019444,"v":15995101.7217550073,"t":1715418000}
+{"o":0.0000019444,"h":0.0000019626,"l":0.0000018566,"c":0.0000019477,"v":6299314.5802520011,"t":1715421600}
+{"o":0.0000019477,"h":0.0000044216,"l":0.0000019418,"c":0.0000027867,"v":161794223.1782748997,"t":1715425200}
+{"o":0.0000027867,"h":0.0000031557,"l":0.0000025013,"c":0.0000028718,"v":78976545.273920998,"t":1715428800}
+{"o":0.0000028718,"h":0.0000028799,"l":0.0000026096,"c":0.000002816,"v":15735651.317958001,"t":1715432400}
+{"o":0.000002816,"h":0.0000028512,"l":0.0000023573,"c":0.000002557,"v":21696192.6012010016,"t":1715436000}
+{"o":0.000002557,"h":0.0000025659,"l":0.0000020846,"c":0.0000021353,"v":34362585.1402109936,"t":1715439600}
+{"o":0.0000021353,"h":0.0000022772,"l":0.0000020342,"c":0.0000022689,"v":25148985.5425039977,"t":1715443200}
+{"o":0.0000022689,"h":0.0000022886,"l":0.0000021498,"c":0.00000217,"v":4272719.8559170002,"t":1715446800}
+{"o":0.00000217,"h":0.0000024105,"l":0.0000017332,"c":0.0000019039,"v":86733760.5605459511,"t":1715450400}
+{"o":0.0000019039,"h":0.00000198,"l":0.0000016074,"c":0.0000016088,"v":43511712.7713299915,"t":1715454000}
+{"o":0.0000016088,"h":0.0000017315,"l":0.0000014548,"c":0.0000014813,"v":35717923.8016259894,"t":1715457600}
+{"o":0.0000014813,"h":0.0000014882,"l":0.0000010445,"c":0.0000014095,"v":215928779.0035729408,"t":1715461200}
+{"o":0.0000014095,"h":0.0000014499,"l":0.0000012256,"c":0.0000013416,"v":62955640.0194979832,"t":1715464800}
+{"o":0.0000013416,"h":0.0000014447,"l":0.0000012201,"c":0.0000014418,"v":54093649.5569120049,"t":1715468400}
+{"o":0.0000014418,"h":0.0000016867,"l":0.0000014233,"c":0.0000016198,"v":36447553.9103210047,"t":1715472000}
+{"o":0.0000016198,"h":0.0000017693,"l":0.0000014469,"c":0.0000015572,"v":45362535.9178370014,"t":1715475600}
+{"o":0.0000015572,"h":0.0000015695,"l":0.0000015209,"c":0.0000015241,"v":2275685.0187190003,"t":1715479200}
+{"o":0.0000015241,"h":0.000003913,"l":0.0000015144,"c":0.0000030943,"v":243380804.4276609123,"t":1715482800}
+{"o":0.0000030943,"h":0.0000033198,"l":0.0000027779,"c":0.0000030123,"v":22293204.6971790008,"t":1715486400}
+{"o":0.0000030123,"h":0.0000032133,"l":0.0000027505,"c":0.0000029005,"v":36185052.8289400041,"t":1715490000}
+{"o":0.0000029005,"h":0.0000029876,"l":0.0000025931,"c":0.000002752,"v":20148880.4410720021,"t":1715493600}
+{"o":0.000002752,"h":0.0000028281,"l":0.0000024215,"c":0.0000025834,"v":17178189.2278369963,"t":1715497200}
+{"o":0.0000025834,"h":0.0000026054,"l":0.0000023645,"c":0.0000025519,"v":17546842.2037630007,"t":1715500800}
+{"o":0.0000025519,"h":0.0000027821,"l":0.0000025043,"c":0.0000027267,"v":10124598.269797001,"t":1715504400}
+{"o":0.0000027267,"h":0.000003284,"l":0.0000024691,"c":0.0000032452,"v":43416675.1151180044,"t":1715508000}
+{"o":0.0000032452,"h":0.000003258,"l":0.0000027428,"c":0.0000028152,"v":39578111.3709499985,"t":1715511600}
+{"o":0.0000028152,"h":0.0000030778,"l":0.000002631,"c":0.0000028716,"v":38474590.5995849892,"t":1715515200}
+{"o":0.0000028716,"h":0.0000029549,"l":0.0000028301,"c":0.0000029447,"v":11084039.4138910007,"t":1715518800}
+{"o":0.0000029447,"h":0.0000029678,"l":0.0000025832,"c":0.0000026475,"v":12504590.0850460045,"t":1715522400}
+{"o":0.0000026475,"h":0.0000026541,"l":0.0000022512,"c":0.0000023461,"v":25179854.7590409927,"t":1715526000}
+{"o":0.0000023461,"h":0.0000023518,"l":0.0000020789,"c":0.0000021249,"v":20561835.3991829902,"t":1715529600}
+{"o":0.0000021249,"h":0.0000022115,"l":0.0000020361,"c":0.0000021132,"v":13381872.7427060008,"t":1715533200}
+{"o":0.0000021132,"h":0.0000021956,"l":0.0000010758,"c":0.0000013361,"v":314190929.8031857014,"t":1715536800}
+{"o":0.0000013361,"h":0.0000018334,"l":0.0000013159,"c":0.0000016283,"v":141773334.3110869527,"t":1715540400}
+{"o":0.0000016283,"h":0.00000166,"l":0.0000014452,"c":0.0000014918,"v":40030941.9675129876,"t":1715544000}
+{"o":0.0000014918,"h":0.0000015949,"l":0.0000013051,"c":0.0000014895,"v":70204856.3590699732,"t":1715547600}
+{"o":0.0000014895,"h":0.0000015412,"l":0.0000014154,"c":0.0000014533,"v":19445875.6337909959,"t":1715551200}
+{"o":0.0000014533,"h":0.0000019046,"l":0.0000014455,"c":0.0000016516,"v":79726213.5519579947,"t":1715554800}
+{"o":0.0000016516,"h":0.0000016519,"l":0.0000013714,"c":0.0000014157,"v":79522963.4300530255,"t":1715558400}
+{"o":0.0000014157,"h":0.0000014533,"l":0.00000113,"c":0.0000011561,"v":60476928.9818180129,"t":1715562000}
+{"o":0.0000011561,"h":0.0000011852,"l":0.000000865,"c":0.0000008819,"v":53978012.0530260056,"t":1715565600}
+{"o":0.0000008819,"h":0.0000009004,"l":0.0000007613,"c":0.0000007683,"v":68469111.5040140152,"t":1715569200}
+{"o":0.0000007683,"h":0.0000008899,"l":0.0000007573,"c":0.000000857,"v":30963926.1282940097,"t":1715572800}
+{"o":0.000000857,"h":0.0000010231,"l":0.0000008374,"c":0.0000009523,"v":46322526.5815700218,"t":1715576400}
+{"o":0.0000009523,"h":0.0000010986,"l":0.0000009266,"c":0.0000010408,"v":36363636.3494559973,"t":1715580000}
+{"o":0.0000010408,"h":0.0000010578,"l":0.0000009844,"c":0.0000010053,"v":11210149.4537719991,"t":1715583600}
+{"o":0.0000010053,"h":0.0000010413,"l":0.00000099,"c":0.0000010009,"v":6848713.3207050003,"t":1715587200}
+{"o":0.0000010009,"h":0.0000010657,"l":0.0000009797,"c":0.0000010552,"v":8756013.0024169981,"t":1715590800}
+{"o":0.0000010552,"h":0.0000010925,"l":0.0000010105,"c":0.0000010608,"v":13628397.4088100009,"t":1715594400}
+{"o":0.0000010608,"h":0.0000010681,"l":0.0000008539,"c":0.0000008827,"v":41866806.0739530101,"t":1715598000}
+{"o":0.0000008827,"h":0.0000008883,"l":0.0000007781,"c":0.000000839,"v":30449131.8967569992,"t":1715601600}
+{"o":0.000000839,"h":0.0000008445,"l":0.0000007116,"c":0.0000007917,"v":33620472.4826319963,"t":1715605200}
+{"o":0.0000007917,"h":0.0000009928,"l":0.0000007814,"c":0.0000008975,"v":36078457.9103709981,"t":1715608800}
+{"o":0.0000008975,"h":0.0000011165,"l":0.000000882,"c":0.0000009841,"v":36783439.9074179977,"t":1715612400}
+{"o":0.0000009841,"h":0.0000009857,"l":0.0000008613,"c":0.0000008689,"v":18127915.832972005,"t":1715616000}
+{"o":0.0000008689,"h":0.000000887,"l":0.0000008205,"c":0.0000008348,"v":5455056.3789750002,"t":1715619600}
+{"o":0.0000008348,"h":0.0000008445,"l":0.0000007888,"c":0.0000007985,"v":5515034.7965160012,"t":1715623200}
+{"o":0.0000007985,"h":0.0000008101,"l":0.0000007558,"c":0.0000007962,"v":21529218.6888960004,"t":1715626800}
+{"o":0.0000007962,"h":0.0000008052,"l":0.0000006813,"c":0.0000007616,"v":38164340.8980799988,"t":1715630400}
+{"o":0.0000007616,"h":0.0000007691,"l":0.0000006984,"c":0.0000007062,"v":8299956.5893080002,"t":1715634000}
+{"o":0.0000007062,"h":0.0000007169,"l":0.0000007025,"c":0.0000007089,"v":3232082.6333749997,"t":1715637600}
+{"o":0.0000007089,"h":0.0000007334,"l":0.0000006999,"c":0.0000007282,"v":4979793.5531059997,"t":1715641200}
+{"o":0.0000007282,"h":0.0000007409,"l":0.0000007224,"c":0.0000007313,"v":2315113.939094,"t":1715644800}
+{"o":0.0000007313,"h":0.0000008557,"l":0.000000725,"c":0.0000008356,"v":21280523.2198360004,"t":1715648400}
+{"o":0.0000008356,"h":0.0000008504,"l":0.0000008278,"c":0.0000008388,"v":4107261.6606019991,"t":1715652000}
+{"o":0.0000008388,"h":0.0000008447,"l":0.0000008168,"c":0.0000008205,"v":2956975.6318520005,"t":1715655600}
+{"o":0.0000008205,"h":0.0000008335,"l":0.0000008109,"c":0.0000008238,"v":804437.919563,"t":1715659200}
+{"o":0.0000008238,"h":0.0000008328,"l":0.0000006769,"c":0.0000007277,"v":37789465.7576019987,"t":1715662800}
+{"o":0.0000007277,"h":0.0000007521,"l":0.0000006739,"c":0.0000006877,"v":16700864.0918249991,"t":1715666400}
+{"o":0.0000006877,"h":0.0000008259,"l":0.0000006074,"c":0.0000008173,"v":70087238.6607019901,"t":1715670000}
+{"o":0.0000008173,"h":0.0000008329,"l":0.0000008166,"c":0.00000082,"v":2868363.7695050002,"t":1715673600}
+{"o":0.00000082,"h":0.0000008244,"l":0.000000811,"c":0.000000818,"v":100656.038993,"t":1715677200}
+{"o":0.000000818,"h":0.0000008319,"l":0.000000811,"c":0.0000008186,"v":1807909.8881529998,"t":1715680800}
+{"o":0.0000008186,"h":0.0000009334,"l":0.0000008102,"c":0.000000901,"v":16850588.6125019975,"t":1715684400}
+{"o":0.000000901,"h":0.0000011933,"l":0.0000008446,"c":0.0000011055,"v":49794074.3658150062,"t":1715688000}
+{"o":0.0000011055,"h":0.0000012586,"l":0.0000009714,"c":0.0000009889,"v":33577252.0132009983,"t":1715691600}
+{"o":0.0000009889,"h":0.0000010064,"l":0.0000009042,"c":0.0000009164,"v":6457295.6607649997,"t":1715695200}
+{"o":0.0000009164,"h":0.0000009283,"l":0.0000008703,"c":0.0000008966,"v":16689870.4207429979,"t":1715698800}
+{"o":0.0000008966,"h":0.0000012116,"l":0.0000008934,"c":0.0000011611,"v":35011362.1059999987,"t":1715702400}
+{"o":0.0000011611,"h":0.0000014463,"l":0.0000011591,"c":0.0000014292,"v":43981407.758686997,"t":1715706000}
+{"o":0.0000014292,"h":0.0000014337,"l":0.000001296,"c":0.0000013566,"v":12664226.711316999,"t":1715709600}
+{"o":0.0000013566,"h":0.0000014184,"l":0.0000012782,"c":0.0000014086,"v":13261262.7990349997,"t":1715713200}
+{"o":0.0000014086,"h":0.0000014188,"l":0.000001199,"c":0.0000012094,"v":14506331.3935540039,"t":1715716800}
+{"o":0.0000012094,"h":0.0000012308,"l":0.0000011355,"c":0.0000011471,"v":7751970.1076419996,"t":1715720400}
+{"o":0.0000011471,"h":0.0000011555,"l":0.0000010852,"c":0.0000011087,"v":14444315.9840849992,"t":1715724000}
+{"o":0.0000011087,"h":0.0000011179,"l":0.000001073,"c":0.000001081,"v":2725231.6443349998,"t":1715727600}
+{"o":0.000001081,"h":0.0000010886,"l":0.0000010342,"c":0.0000010511,"v":2718817.8990519997,"t":1715731200}
+{"o":0.0000010511,"h":0.0000011342,"l":0.0000010216,"c":0.0000011172,"v":8434340.3705400005,"t":1715734800}
+{"o":0.0000011172,"h":0.0000011209,"l":0.000001078,"c":0.00000108,"v":3290879.8881669999,"t":1715738400}
+{"o":0.00000108,"h":0.0000011019,"l":0.0000010714,"c":0.0000010813,"v":4666672.1182310004,"t":1715742000}
+{"o":0.0000010813,"h":0.0000010864,"l":0.0000010568,"c":0.000001062,"v":1066690.670066,"t":1715745600}
+{"o":0.000001062,"h":0.0000010625,"l":0.0000010469,"c":0.0000010509,"v":531417.644184,"t":1715749200}
+{"o":0.0000010509,"h":0.0000010834,"l":0.0000010463,"c":0.0000010782,"v":2412283.8999040001,"t":1715752800}
+{"o":0.0000010782,"h":0.0000010979,"l":0.0000010723,"c":0.000001089,"v":1174075.8389669999,"t":1715756400}
+{"o":0.000001089,"h":0.0000010954,"l":0.0000010804,"c":0.0000010842,"v":264774.708936,"t":1715760000}
+{"o":0.0000010842,"h":0.0000012144,"l":0.0000010701,"c":0.0000011984,"v":9207779.4829290006,"t":1715763600}
+{"o":0.0000011984,"h":0.0000012639,"l":0.0000011927,"c":0.0000012261,"v":6326140.0275289994,"t":1715767200}
+{"o":0.0000012261,"h":0.000001239,"l":0.0000011428,"c":0.0000011527,"v":3072665.0014310004,"t":1715770800}
+{"o":0.0000011527,"h":0.0000011916,"l":0.0000011102,"c":0.0000011453,"v":631881.5795789999,"t":1715774400}
+{"o":0.0000011453,"h":0.0000012467,"l":0.0000011143,"c":0.0000012115,"v":13423181.035933001,"t":1715778000}
+{"o":0.0000012115,"h":0.0000012938,"l":0.0000011944,"c":0.0000012129,"v":12360829.0367120001,"t":1715781600}
+{"o":0.0000012129,"h":0.0000012404,"l":0.000001199,"c":0.0000012375,"v":2050080.0649699999,"t":1715785200}
+{"o":0.0000012375,"h":0.0000012501,"l":0.0000011399,"c":0.0000011439,"v":6107597.4507959997,"t":1715788800}
+{"o":0.0000011439,"h":0.0000011598,"l":0.000001131,"c":0.0000011417,"v":718955.785168,"t":1715792400}
+{"o":0.0000011417,"h":0.000001151,"l":0.0000011129,"c":0.0000011331,"v":1615074.9346130001,"t":1715796000}
+{"o":0.0000011331,"h":0.0000011402,"l":0.000001022,"c":0.0000010341,"v":7845078.4505429994,"t":1715799600}
+{"o":0.0000010341,"h":0.000001044,"l":0.0000010156,"c":0.0000010167,"v":965609.3438240001,"t":1715803200}
+{"o":0.0000010167,"h":0.0000010302,"l":0.0000010147,"c":0.0000010279,"v":286045.188431,"t":1715806800}
+{"o":0.0000010279,"h":0.0000011084,"l":0.0000010182,"c":0.0000011052,"v":8826923.3042399995,"t":1715810400}
+{"o":0.0000011052,"h":0.0000012313,"l":0.0000010796,"c":0.0000011354,"v":15794481.8579369988,"t":1715814000}
+{"o":0.0000011354,"h":0.0000011427,"l":0.0000010974,"c":0.0000010991,"v":2365517.3371069999,"t":1715817600}
+{"o":0.0000010991,"h":0.0000011179,"l":0.0000010916,"c":0.0000011023,"v":595407.532977,"t":1715821200}
+{"o":0.0000011023,"h":0.0000011027,"l":0.0000009835,"c":0.0000010149,"v":16574581.3473309986,"t":1715824800}
+{"o":0.0000010149,"h":0.0000010176,"l":0.0000008972,"c":0.0000009075,"v":10797031.0744669996,"t":1715828400}
+{"o":0.0000009075,"h":0.0000009172,"l":0.0000009055,"c":0.0000009137,"v":328582.110258,"t":1715832000}
+{"o":0.0000009137,"h":0.0000009231,"l":0.0000008033,"c":0.0000008114,"v":12323782.2522559986,"t":1715835600}
+{"o":0.0000008114,"h":0.0000008139,"l":0.0000007697,"c":0.0000007717,"v":4994743.8696430009,"t":1715839200}
+{"o":0.0000007717,"h":0.0000008458,"l":0.0000007629,"c":0.0000008396,"v":10725097.4722280018,"t":1715842800}
+{"o":0.0000008396,"h":0.0000008518,"l":0.0000008328,"c":0.0000008365,"v":2811943.7662810003,"t":1715846400}
+{"o":0.0000008365,"h":0.0000008421,"l":0.00000081,"c":0.0000008119,"v":1211922.613075,"t":1715850000}
+{"o":0.0000008119,"h":0.0000008212,"l":0.0000008052,"c":0.0000008131,"v":756194.2296189999,"t":1715853600}
+{"o":0.0000008131,"h":0.0000008186,"l":0.0000008015,"c":0.000000809,"v":698938.939088,"t":1715857200}
+{"o":0.000000809,"h":0.000000825,"l":0.0000007888,"c":0.0000008116,"v":3512660.5165219996,"t":1715860800}
+{"o":0.0000008116,"h":0.0000009291,"l":0.0000008031,"c":0.0000009124,"v":18243400.3614309989,"t":1715864400}
+{"o":0.0000009124,"h":0.0000012288,"l":0.0000009093,"c":0.0000011273,"v":45132611.8465769961,"t":1715868000}
+{"o":0.0000011273,"h":0.0000013655,"l":0.0000011098,"c":0.0000012502,"v":36322699.0447679982,"t":1715871600}
+{"o":0.0000012502,"h":0.0000014075,"l":0.0000012351,"c":0.000001302,"v":26803113.4768970124,"t":1715875200}
+{"o":0.000001302,"h":0.0000013162,"l":0.0000011434,"c":0.0000011643,"v":17212932.3038860001,"t":1715878800}
+{"o":0.0000011643,"h":0.0000011893,"l":0.0000010962,"c":0.0000011076,"v":6996723.9888109993,"t":1715882400}
+{"o":0.0000011076,"h":0.0000011186,"l":0.0000010698,"c":0.0000010791,"v":10936604.8739129994,"t":1715886000}
+{"o":0.0000010791,"h":0.0000010853,"l":0.0000010401,"c":0.0000010466,"v":5218077.6246950002,"t":1715889600}
+{"o":0.0000010466,"h":0.0000010516,"l":0.0000010252,"c":0.000001028,"v":1636852.9171730001,"t":1715893200}
+{"o":0.000001028,"h":0.0000010384,"l":0.0000009785,"c":0.0000009996,"v":4002815.540486,"t":1715896800}
+{"o":0.0000009996,"h":0.0000010033,"l":0.0000009609,"c":0.0000009713,"v":4191918.7811049996,"t":1715900400}
+{"o":0.0000009713,"h":0.0000009722,"l":0.000000893,"c":0.000000893,"v":10249917.5344939996,"t":1715904000}
+{"o":0.000000893,"h":0.0000009089,"l":0.0000008793,"c":0.000000901,"v":1133397.6539469999,"t":1715907600}
+{"o":0.000000901,"h":0.000001044,"l":0.0000008984,"c":0.0000009349,"v":25096166.0487960018,"t":1715911200}
+{"o":0.0000009349,"h":0.0000009387,"l":0.0000009164,"c":0.0000009239,"v":508952.997866,"t":1715914800}
+{"o":0.0000009239,"h":0.000001013,"l":0.0000009199,"c":0.0000010097,"v":11690608.7353070006,"t":1715918400}
+{"o":0.0000010097,"h":0.0000010748,"l":0.0000009939,"c":0.0000010448,"v":7668258.7111859983,"t":1715922000}
+{"o":0.0000010448,"h":0.000001051,"l":0.0000010193,"c":0.0000010242,"v":282232.415328,"t":1715925600}
+{"o":0.0000010242,"h":0.0000010678,"l":0.0000010054,"c":0.0000010264,"v":4005288.3107170002,"t":1715929200}
+{"o":0.0000010264,"h":0.0000010458,"l":0.000001008,"c":0.0000010303,"v":2268502.5234440002,"t":1715932800}
+{"o":0.0000010303,"h":0.0000010341,"l":0.000001012,"c":0.0000010196,"v":621530.72002,"t":1715936400}
+{"o":0.0000010196,"h":0.0000010289,"l":0.0000010108,"c":0.000001011,"v":728081.683409,"t":1715940000}
+{"o":0.000001011,"h":0.0000010225,"l":0.0000009997,"c":0.0000010094,"v":511648.641096,"t":1715943600}
+{"o":0.0000010094,"h":0.0000010197,"l":0.0000009895,"c":0.0000009946,"v":1420433.8731530001,"t":1715947200}
+{"o":0.0000009946,"h":0.0000010481,"l":0.0000009913,"c":0.0000010398,"v":3793183.3073529997,"t":1715950800}
+{"o":0.0000010398,"h":0.0000010526,"l":0.0000010232,"c":0.0000010381,"v":1406916.7577,"t":1715954400}
+{"o":0.0000010381,"h":0.0000010882,"l":0.0000010218,"c":0.0000010693,"v":3876933.5175429997,"t":1715958000}
+{"o":0.0000010693,"h":0.0000010787,"l":0.0000009277,"c":0.0000009491,"v":10585345.8127310015,"t":1715961600}
+{"o":0.0000009491,"h":0.000000958,"l":0.0000008667,"c":0.0000008747,"v":9824527.7645190004,"t":1715965200}
+{"o":0.0000008747,"h":0.0000008881,"l":0.0000008687,"c":0.0000008705,"v":773160.857431,"t":1715968800}
+{"o":0.0000008705,"h":0.0000008853,"l":0.0000008668,"c":0.0000008789,"v":974017.629163,"t":1715972400}
+{"o":0.0000008789,"h":0.0000009299,"l":0.0000008206,"c":0.000000927,"v":20410660.6843419969,"t":1715976000}
+{"o":0.000000927,"h":0.0000013537,"l":0.0000009191,"c":0.0000010485,"v":97834151.4759629965,"t":1715979600}
+{"o":0.0000010485,"h":0.0000010503,"l":0.0000010065,"c":0.0000010071,"v":4745430.8083430007,"t":1715983200}
+{"o":0.0000010071,"h":0.0000010118,"l":0.0000009446,"c":0.0000009465,"v":4807929.5317740003,"t":1715986800}
+{"o":0.0000009465,"h":0.0000009516,"l":0.0000009394,"c":0.0000009413,"v":200051.576155,"t":1715990400}
+{"o":0.0000009413,"h":0.0000009592,"l":0.000000931,"c":0.0000009443,"v":1062740.3363660001,"t":1715994000}
+{"o":0.0000009443,"h":0.0000009493,"l":0.0000009125,"c":0.0000009207,"v":3035267.748567,"t":1715997600}
+{"o":0.0000009207,"h":0.0000009473,"l":0.0000009176,"c":0.0000009414,"v":2203216.1368159996,"t":1716001200}
+{"o":0.0000009414,"h":0.0000009512,"l":0.0000009375,"c":0.000000941,"v":286783.283318,"t":1716004800}
+{"o":0.000000941,"h":0.0000009503,"l":0.0000009158,"c":0.0000009188,"v":4195844.3168799998,"t":1716008400}
+{"o":0.0000009188,"h":0.0000009238,"l":0.0000009075,"c":0.0000009078,"v":549180.101193,"t":1716012000}
+{"o":0.0000009078,"h":0.000000932,"l":0.0000009046,"c":0.0000009175,"v":4733647.6277129995,"t":1716015600}
+{"o":0.0000009175,"h":0.0000009189,"l":0.0000008647,"c":0.0000008656,"v":4564462.0621260004,"t":1716019200}
+{"o":0.0000008656,"h":0.0000009346,"l":0.0000008535,"c":0.0000009225,"v":9268981.1754010003,"t":1716022800}
+{"o":0.0000009225,"h":0.0000009259,"l":0.0000008775,"c":0.000000881,"v":3945919.4512479999,"t":1716026400}
+{"o":0.000000881,"h":0.0000008897,"l":0.0000008754,"c":0.0000008837,"v":177577.306039,"t":1716030000}
+{"o":0.0000008837,"h":0.0000008903,"l":0.0000008794,"c":0.0000008856,"v":30282.728612,"t":1716033600}
+{"o":0.0000008856,"h":0.0000009157,"l":0.0000008778,"c":0.000000913,"v":3343283.5692159999,"t":1716037200}
+{"o":0.000000913,"h":0.0000009223,"l":0.000000905,"c":0.000000914,"v":50519.518163,"t":1716040800}
+{"o":0.000000914,"h":0.0000009185,"l":0.0000009104,"c":0.0000009133,"v":0.0,"t":1716044400}
+{"o":0.0000009133,"h":0.0000009417,"l":0.0000009033,"c":0.00000094,"v":2870888.5427819998,"t":1716048000}
+{"o":0.00000094,"h":0.000000945,"l":0.0000009264,"c":0.0000009287,"v":549760.244853,"t":1716051600}
+{"o":0.0000009287,"h":0.0000009467,"l":0.0000009099,"c":0.0000009135,"v":5687272.9859159999,"t":1716055200}
+{"o":0.0000009135,"h":0.0000009157,"l":0.0000008782,"c":0.0000008797,"v":2173409.730887,"t":1716058800}
+{"o":0.0000008797,"h":0.0000008803,"l":0.0000008461,"c":0.0000008507,"v":3124362.1696310001,"t":1716062400}
+{"o":0.0000008507,"h":0.000001127,"l":0.0000008475,"c":0.0000010713,"v":38695020.982622996,"t":1716066000}
+{"o":0.0000010713,"h":0.0000010785,"l":0.0000007681,"c":0.0000007848,"v":50553836.98551099,"t":1716069600}
+{"o":0.0000007848,"h":0.0000008655,"l":0.000000646,"c":0.0000006473,"v":78036481.3316479623,"t":1716073200}
+{"o":0.0000006473,"h":0.0000007041,"l":0.0000006207,"c":0.0000006925,"v":29968864.2687429972,"t":1716076800}
+{"o":0.0000006925,"h":0.000000745,"l":0.0000006887,"c":0.0000007427,"v":8254817.4905040003,"t":1716080400}
+{"o":0.0000007427,"h":0.0000007467,"l":0.0000007351,"c":0.0000007362,"v":1237281.416155,"t":1716084000}
+{"o":0.0000007362,"h":0.0000007433,"l":0.0000007192,"c":0.0000007225,"v":2147255.5111659998,"t":1716087600}
+{"o":0.0000007225,"h":0.0000007272,"l":0.0000007181,"c":0.0000007188,"v":62929.241873,"t":1716091200}
+{"o":0.0000007188,"h":0.0000007266,"l":0.000000715,"c":0.0000007261,"v":22166.538732,"t":1716094800}
+{"o":0.0000007261,"h":0.0000007325,"l":0.0000007226,"c":0.0000007299,"v":868444.3086720001,"t":1716098400}
+{"o":0.0000007299,"h":0.0000007462,"l":0.0000007254,"c":0.0000007357,"v":5724094.7251540003,"t":1716102000}
+{"o":0.0000007357,"h":0.0000007406,"l":0.0000007255,"c":0.000000731,"v":2090.360108,"t":1716105600}
+{"o":0.000000731,"h":0.0000007366,"l":0.0000007226,"c":0.0000007263,"v":946913.3252270001,"t":1716109200}
+{"o":0.0000007263,"h":0.0000007293,"l":0.0000007139,"c":0.0000007205,"v":451221.198866,"t":1716112800}
+{"o":0.0000007205,"h":0.0000007281,"l":0.0000007119,"c":0.0000007246,"v":507146.584938,"t":1716116400}
+{"o":0.0000007246,"h":0.0000007384,"l":0.0000007209,"c":0.000000735,"v":1752611.1448240001,"t":1716120000}
+{"o":0.000000735,"h":0.0000007434,"l":0.000000723,"c":0.0000007259,"v":762903.9057539999,"t":1716123600}
+{"o":0.0000007259,"h":0.0000007317,"l":0.0000007232,"c":0.0000007302,"v":0.0,"t":1716127200}
+{"o":0.0000007302,"h":0.0000007693,"l":0.0000007274,"c":0.0000007592,"v":4173396.0003569997,"t":1716130800}
+{"o":0.0000007592,"h":0.000000764,"l":0.000000757,"c":0.0000007607,"v":7896.930182,"t":1716134400}
+{"o":0.0000007607,"h":0.0000007674,"l":0.0000007444,"c":0.0000007566,"v":170909.373964,"t":1716138000}
+{"o":0.0000007566,"h":0.0000007627,"l":0.0000007531,"c":0.0000007616,"v":0.0,"t":1716141600}
+{"o":0.0000007616,"h":0.0000007639,"l":0.0000005469,"c":0.0000005497,"v":80907950.0359239727,"t":1716145200}
+{"o":0.0000005497,"h":0.0000006109,"l":0.0000005457,"c":0.0000005977,"v":20244674.4853269942,"t":1716148800}
+{"o":0.0000005977,"h":0.0000006043,"l":0.0000005913,"c":0.0000005931,"v":755563.431781,"t":1716152400}
+{"o":0.0000005931,"h":0.0000005953,"l":0.0000005813,"c":0.0000005822,"v":2923142.0871940004,"t":1716156000}
+{"o":0.0000005822,"h":0.0000005903,"l":0.0000005668,"c":0.0000005723,"v":3964245.632613,"t":1716159600}
+{"o":0.0000005723,"h":0.0000005758,"l":0.0000005695,"c":0.000000571,"v":0.0,"t":1716163200}
+{"o":0.000000571,"h":0.0000005804,"l":0.0000005593,"c":0.0000005622,"v":221400.353932,"t":1716166800}
+{"o":0.0000005622,"h":0.0000005669,"l":0.0000005536,"c":0.0000005558,"v":438216.468456,"t":1716170400}
+{"o":0.0000005558,"h":0.0000005679,"l":0.0000005536,"c":0.0000005663,"v":705896.0767719999,"t":1716174000}
+{"o":0.0000005663,"h":0.0000005677,"l":0.0000004255,"c":0.000000468,"v":58696102.578730993,"t":1716177600}
+{"o":0.000000468,"h":0.000000484,"l":0.0000004603,"c":0.0000004756,"v":1101527.551094,"t":1716181200}
+{"o":0.0000004756,"h":0.0000004895,"l":0.0000004746,"c":0.000000487,"v":2080102.0315479999,"t":1716184800}
+{"o":0.000000487,"h":0.0000004923,"l":0.00000048,"c":0.0000004834,"v":153729.847173,"t":1716188400}
+{"o":0.0000004834,"h":0.0000004873,"l":0.0000004803,"c":0.0000004852,"v":65500.077547,"t":1716192000}
+{"o":0.0000004852,"h":0.0000004933,"l":0.0000003913,"c":0.0000003946,"v":43011422.7171939984,"t":1716195600}
+{"o":0.0000003946,"h":0.0000004217,"l":0.0000003902,"c":0.0000004167,"v":7904529.0855700001,"t":1716199200}
+{"o":0.0000004167,"h":0.0000004277,"l":0.0000004137,"c":0.0000004193,"v":5880757.8365040002,"t":1716202800}
+{"o":0.0000004193,"h":0.0000004302,"l":0.0000004024,"c":0.0000004288,"v":12269355.1100979988,"t":1716206400}
+{"o":0.0000004288,"h":0.0000004316,"l":0.0000004098,"c":0.0000004177,"v":11868560.622293001,"t":1716210000}
+{"o":0.0000004177,"h":0.0000004265,"l":0.0000004175,"c":0.0000004241,"v":2368999.5280130003,"t":1716213600}
+{"o":0.0000004241,"h":0.0000004558,"l":0.0000004109,"c":0.0000004407,"v":18006422.5409279987,"t":1716217200}
+{"o":0.0000004407,"h":0.0000004557,"l":0.0000004337,"c":0.0000004509,"v":10342526.7955349982,"t":1716220800}
+{"o":0.0000004509,"h":0.0000010345,"l":0.0000004467,"c":0.0000005857,"v":287528525.7097901106,"t":1716224400}
+{"o":0.0000005857,"h":0.0000005945,"l":0.0000005221,"c":0.0000005265,"v":14599887.0042589996,"t":1716228000}
+{"o":0.0000005265,"h":0.000000546,"l":0.0000004913,"c":0.0000004937,"v":20073019.3107939996,"t":1716231600}
+{"o":0.0000004937,"h":0.0000005048,"l":0.0000003559,"c":0.00000037,"v":98908339.1237280071,"t":1716235200}
+{"o":0.00000037,"h":0.0000004131,"l":0.0000003629,"c":0.0000004017,"v":26892280.6612050012,"t":1716238800}
+{"o":0.0000004017,"h":0.0000004056,"l":0.000000396,"c":0.0000003982,"v":4639075.8658889998,"t":1716242400}
+{"o":0.0000003982,"h":0.000000401,"l":0.0000003804,"c":0.0000003853,"v":2842373.6751620001,"t":1716246000}
+{"o":0.0000003853,"h":0.0000003882,"l":0.0000003803,"c":0.0000003868,"v":0.0,"t":1716249600}
+{"o":0.0000003868,"h":0.0000003921,"l":0.0000003839,"c":0.0000003864,"v":67390.886046,"t":1716253200}
+{"o":0.0000003864,"h":0.0000003907,"l":0.0000003648,"c":0.0000003701,"v":9366513.8536189999,"t":1716256800}
+{"o":0.0000003701,"h":0.0000003706,"l":0.0000003654,"c":0.0000003683,"v":2040530.0997240001,"t":1716260400}
+{"o":0.0000003683,"h":0.0000003732,"l":0.0000003654,"c":0.0000003707,"v":512850.020063,"t":1716264000}
+{"o":0.0000003707,"h":0.0000003729,"l":0.0000003367,"c":0.0000003559,"v":25652181.8963380009,"t":1716267600}
+{"o":0.0000003559,"h":0.0000003571,"l":0.0000003457,"c":0.0000003489,"v":2258844.5803789999,"t":1716271200}
+{"o":0.0000003489,"h":0.0000003852,"l":0.0000003476,"c":0.0000003828,"v":15431899.2705390006,"t":1716274800}
+{"o":0.0000003828,"h":0.0000003853,"l":0.0000003685,"c":0.0000003697,"v":7224593.4199310001,"t":1716278400}
+{"o":0.0000003697,"h":0.00000039,"l":0.0000003659,"c":0.0000003857,"v":7199937.1833749991,"t":1716282000}
+{"o":0.0000003857,"h":0.000000392,"l":0.0000003828,"c":0.0000003887,"v":734531.635604,"t":1716285600}
+{"o":0.0000003887,"h":0.0000003937,"l":0.0000003815,"c":0.0000003875,"v":46492.351585,"t":1716289200}
+{"o":0.0000003875,"h":0.000000413,"l":0.0000003864,"c":0.0000004102,"v":9825172.5160670001,"t":1716292800}
+{"o":0.0000004102,"h":0.0000004144,"l":0.0000003951,"c":0.0000004006,"v":6451442.023364,"t":1716296400}
+{"o":0.0000004006,"h":0.0000004048,"l":0.0000003824,"c":0.0000003882,"v":2995564.0364600006,"t":1716300000}
+{"o":0.0000003882,"h":0.0000003912,"l":0.0000003622,"c":0.0000003856,"v":17098511.4846720025,"t":1716303600}
+{"o":0.0000003856,"h":0.0000003866,"l":0.0000003456,"c":0.0000003505,"v":16039291.2358439993,"t":1716307200}
+{"o":0.0000003505,"h":0.0000003536,"l":0.0000003445,"c":0.0000003507,"v":3567915.0632880004,"t":1716310800}
+{"o":0.0000003507,"h":0.0000003696,"l":0.0000003496,"c":0.0000003574,"v":22638726.0168140009,"t":1716314400}
+{"o":0.0000003574,"h":0.0000003892,"l":0.0000003564,"c":0.0000003874,"v":13995542.6743949987,"t":1716318000}
+{"o":0.0000003874,"h":0.0000003913,"l":0.0000003807,"c":0.0000003838,"v":2691997.2866679998,"t":1716321600}
+{"o":0.0000003838,"h":0.0000003874,"l":0.0000003597,"c":0.0000003602,"v":9372672.3831810001,"t":1716325200}
+{"o":0.0000003602,"h":0.000000367,"l":0.0000003593,"c":0.0000003651,"v":2558382.3865489997,"t":1716328800}
+{"o":0.0000003651,"h":0.0000003662,"l":0.0000003508,"c":0.0000003518,"v":9307463.2233409993,"t":1716332400}
+{"o":0.0000003518,"h":0.0000003528,"l":0.0000003418,"c":0.000000345,"v":2923291.3484810004,"t":1716336000}
+{"o":0.000000345,"h":0.0000003454,"l":0.0000003085,"c":0.0000003095,"v":15829700.9430470001,"t":1716339600}
+{"o":0.0000003095,"h":0.0000003177,"l":0.0000003094,"c":0.0000003156,"v":3166182.871276,"t":1716343200}
+{"o":0.0000003156,"h":0.000000318,"l":0.0000003046,"c":0.0000003052,"v":5945633.0012679994,"t":1716346800}
+{"o":0.0000003052,"h":0.0000003101,"l":0.0000003018,"c":0.0000003036,"v":520654.323014,"t":1716350400}
+{"o":0.0000003036,"h":0.0000009458,"l":0.0000002964,"c":0.0000004609,"v":472186364.0666370988,"t":1716354000}
+{"o":0.0000004609,"h":0.0000004763,"l":0.0000004565,"c":0.0000004736,"v":8597567.8227009997,"t":1716357600}
+{"o":0.0000004736,"h":0.0000008559,"l":0.0000004723,"c":0.000000747,"v":103081432.2027170509,"t":1716361200}
+{"o":0.000000747,"h":0.0000007656,"l":0.0000007123,"c":0.0000007226,"v":18798643.2974560037,"t":1716364800}
+{"o":0.0000007226,"h":0.0000009005,"l":0.0000007212,"c":0.0000008927,"v":27326650.8838900067,"t":1716368400}
+{"o":0.0000008927,"h":0.0000008957,"l":0.0000007201,"c":0.0000007655,"v":32084001.4686660059,"t":1716372000}
+{"o":0.0000007655,"h":0.0000008069,"l":0.0000007401,"c":0.0000008069,"v":10845850.5821950007,"t":1716375600}
+{"o":0.0000008069,"h":0.000001222,"l":0.0000007997,"c":0.0000008639,"v":128425837.1975939721,"t":1716379200}
+{"o":0.0000008639,"h":0.000000945,"l":0.0000008474,"c":0.0000009303,"v":9864070.3401689995,"t":1716382800}
+{"o":0.0000009303,"h":0.0000010326,"l":0.0000008657,"c":0.0000009464,"v":29366359.031599991,"t":1716386400}
+{"o":0.0000009464,"h":0.0000009757,"l":0.0000008467,"c":0.0000008885,"v":33038108.4581599943,"t":1716390000}
+{"o":0.0000008885,"h":0.0000009001,"l":0.0000008366,"c":0.0000008475,"v":5894617.6136330003,"t":1716393600}
+{"o":0.0000008475,"h":0.0000008674,"l":0.0000008411,"c":0.0000008658,"v":2118145.4143740004,"t":1716397200}
+{"o":0.0000008658,"h":0.0000008781,"l":0.0000007832,"c":0.0000007912,"v":9403653.4409670029,"t":1716400800}
+{"o":0.0000007912,"h":0.0000010487,"l":0.0000007905,"c":0.000000929,"v":48810369.2846899927,"t":1716404400}
+{"o":0.000000929,"h":0.0000013105,"l":0.0000008711,"c":0.0000012717,"v":68522080.8583119959,"t":1716408000}
+{"o":0.0000012717,"h":0.0000012779,"l":0.0000011012,"c":0.000001228,"v":23940405.5887510031,"t":1716411600}
+{"o":0.000001228,"h":0.0000012507,"l":0.0000011802,"c":0.0000011993,"v":8235527.2206639992,"t":1716415200}
+{"o":0.0000011993,"h":0.0000012114,"l":0.0000010993,"c":0.0000011034,"v":7090481.856594,"t":1716418800}
+{"o":0.0000011034,"h":0.0000011124,"l":0.0000010862,"c":0.0000011045,"v":2563204.9226019997,"t":1716422400}
+{"o":0.0000011045,"h":0.0000011169,"l":0.0000009686,"c":0.0000009719,"v":14688424.2529540006,"t":1716426000}
+{"o":0.0000009719,"h":0.0000009737,"l":0.0000007422,"c":0.0000007513,"v":61762656.3924429938,"t":1716429600}
+{"o":0.0000007513,"h":0.0000007816,"l":0.0000007305,"c":0.0000007783,"v":16675727.7074389998,"t":1716433200}
+{"o":0.0000007783,"h":0.0000008831,"l":0.0000007776,"c":0.0000008808,"v":14716714.691368999,"t":1716436800}
+{"o":0.0000008808,"h":0.0000009448,"l":0.0000008642,"c":0.000000933,"v":11941575.9537220001,"t":1716440400}
+{"o":0.000000933,"h":0.0000009394,"l":0.0000009052,"c":0.0000009073,"v":2242127.6633590003,"t":1716444000}
+{"o":0.0000009073,"h":0.0000009196,"l":0.0000008949,"c":0.0000008985,"v":2294023.082593,"t":1716447600}
+{"o":0.0000008985,"h":0.000000901,"l":0.0000008639,"c":0.0000008914,"v":9225871.9280540012,"t":1716451200}
+{"o":0.0000008914,"h":0.0000008997,"l":0.0000008501,"c":0.0000008575,"v":4308142.9183379998,"t":1716454800}
+{"o":0.0000008575,"h":0.0000008737,"l":0.0000008482,"c":0.0000008625,"v":797547.2438770001,"t":1716458400}
+{"o":0.0000008625,"h":0.0000008634,"l":0.0000008415,"c":0.0000008496,"v":232045.880634,"t":1716462000}
+{"o":0.0000008496,"h":0.0000008698,"l":0.0000008387,"c":0.0000008599,"v":897324.9242649999,"t":1716465600}
+{"o":0.0000008599,"h":0.000000879,"l":0.0000008373,"c":0.0000008493,"v":76286.533095,"t":1716469200}
+{"o":0.0000008493,"h":0.0000008542,"l":0.0000007266,"c":0.0000007357,"v":24046493.1593329981,"t":1716472800}
+{"o":0.0000007357,"h":0.0000007704,"l":0.0000007233,"c":0.0000007561,"v":4757455.7866230002,"t":1716476400}
+{"o":0.0000007561,"h":0.0000008066,"l":0.0000007509,"c":0.0000007872,"v":9648541.7532919999,"t":1716480000}
+{"o":0.0000007872,"h":0.0000007927,"l":0.0000007753,"c":0.0000007893,"v":380000.0,"t":1716483600}
+{"o":0.0000007893,"h":0.0000007975,"l":0.000000787,"c":0.0000007908,"v":0.0,"t":1716487200}
+{"o":0.0000007908,"h":0.0000007968,"l":0.0000006921,"c":0.0000007308,"v":17553652.8959650025,"t":1716490800}
+{"o":0.0000007308,"h":0.0000007596,"l":0.0000007184,"c":0.0000007319,"v":3580357.0851970003,"t":1716494400}
+{"o":0.0000007319,"h":0.0000007342,"l":0.0000006571,"c":0.0000006807,"v":8719423.8126959987,"t":1716498000}
+{"o":0.0000006807,"h":0.0000006923,"l":0.0000006642,"c":0.0000006765,"v":2664535.141634,"t":1716501600}
+{"o":0.0000006765,"h":0.0000006814,"l":0.0000006611,"c":0.0000006635,"v":350194.022234,"t":1716505200}
+{"o":0.0000006635,"h":0.0000006713,"l":0.0000006549,"c":0.0000006618,"v":1434882.8394220001,"t":1716508800}
+{"o":0.0000006618,"h":0.0000006673,"l":0.0000006618,"c":0.0000006671,"v":0.0,"t":1716512400}
+{"o":0.0000006671,"h":0.0000006724,"l":0.0000006358,"c":0.0000006396,"v":2190768.0841899998,"t":1716516000}
+{"o":0.0000006396,"h":0.0000006446,"l":0.0000006383,"c":0.0000006428,"v":0.0,"t":1716519600}
+{"o":0.0000006428,"h":0.0000006544,"l":0.0000006323,"c":0.0000006432,"v":13540.350244,"t":1716523200}
+{"o":0.0000006432,"h":0.0000007762,"l":0.0000006384,"c":0.0000007198,"v":47863478.0106880069,"t":1716526800}
+{"o":0.0000007198,"h":0.0000007274,"l":0.0000007166,"c":0.0000007239,"v":0.0,"t":1716530400}
+{"o":0.0000007239,"h":0.0000007422,"l":0.0000007035,"c":0.0000007081,"v":10423267.6666829996,"t":1716534000}
+{"o":0.0000007081,"h":0.0000007235,"l":0.0000006487,"c":0.0000006525,"v":7218342.2548360005,"t":1716537600}
+{"o":0.0000006525,"h":0.0000006563,"l":0.0000006357,"c":0.0000006363,"v":1041699.562193,"t":1716541200}
+{"o":0.0000006363,"h":0.0000006402,"l":0.0000006176,"c":0.0000006202,"v":3950994.470005,"t":1716544800}
+{"o":0.0000006202,"h":0.0000007106,"l":0.000000616,"c":0.0000006452,"v":28387804.4939620048,"t":1716548400}
+{"o":0.0000006452,"h":0.0000006459,"l":0.000000635,"c":0.0000006415,"v":2323394.2523099999,"t":1716552000}
+{"o":0.0000006415,"h":0.0000006471,"l":0.0000005451,"c":0.000000587,"v":26661192.9309369996,"t":1716555600}
+{"o":0.000000587,"h":0.0000005884,"l":0.0000005443,"c":0.0000005474,"v":9060027.628512999,"t":1716559200}
+{"o":0.0000005474,"h":0.000000593,"l":0.0000005401,"c":0.0000005722,"v":22185546.977940999,"t":1716562800}
+{"o":0.0000005722,"h":0.0000005809,"l":0.0000005536,"c":0.000000564,"v":6491105.4307020009,"t":1716566400}
+{"o":0.000000564,"h":0.0000005728,"l":0.0000005202,"c":0.0000005202,"v":16967797.6087229997,"t":1716570000}
+{"o":0.0000005202,"h":0.0000005342,"l":0.0000005149,"c":0.0000005327,"v":4359930.6183940005,"t":1716573600}
+{"o":0.0000005327,"h":0.0000005366,"l":0.0000005317,"c":0.0000005346,"v":363142.729605,"t":1716577200}
+{"o":0.0000005346,"h":0.0000005383,"l":0.0000005295,"c":0.0000005352,"v":915979.9316400001,"t":1716580800}
+{"o":0.0000005352,"h":0.0000005567,"l":0.0000005335,"c":0.0000005547,"v":4647263.9978189999,"t":1716584400}
+{"o":0.0000005547,"h":0.0000005573,"l":0.0000005523,"c":0.0000005541,"v":314307.221538,"t":1716588000}
+{"o":0.0000005541,"h":0.0000005547,"l":0.0000005468,"c":0.0000005486,"v":1322321.533972,"t":1716591600}
+{"o":0.0000005486,"h":0.0000005539,"l":0.0000005434,"c":0.0000005481,"v":2634234.3202999998,"t":1716595200}
+{"o":0.0000005481,"h":0.000000555,"l":0.0000005414,"c":0.0000005461,"v":4481382.029023,"t":1716598800}
+{"o":0.0000005461,"h":0.0000005499,"l":0.0000005399,"c":0.000000542,"v":2190613.3468070002,"t":1716602400}
+{"o":0.000000542,"h":0.0000005452,"l":0.0000004759,"c":0.000000484,"v":17991201.7432879992,"t":1716606000}
+{"o":0.000000484,"h":0.0000004895,"l":0.0000004826,"c":0.0000004853,"v":1639681.443036,"t":1716609600}
+{"o":0.0000004853,"h":0.0000004937,"l":0.0000004852,"c":0.0000004891,"v":1649821.0264910001,"t":1716613200}
+{"o":0.0000004891,"h":0.0000004924,"l":0.0000004842,"c":0.0000004873,"v":2506056.535739,"t":1716616800}
+{"o":0.0000004873,"h":0.0000004881,"l":0.0000004843,"c":0.0000004853,"v":0.0,"t":1716620400}
+{"o":0.0000004853,"h":0.0000004874,"l":0.0000004525,"c":0.00000046,"v":14322290.5292319991,"t":1716624000}
+{"o":0.00000046,"h":0.0000004717,"l":0.0000004571,"c":0.0000004646,"v":1788941.7373269999,"t":1716627600}
+{"o":0.0000004646,"h":0.0000005037,"l":0.000000437,"c":0.0000004655,"v":39612410.7411359921,"t":1716631200}
+{"o":0.0000004655,"h":0.0000004693,"l":0.0000004616,"c":0.0000004691,"v":1068753.2884189999,"t":1716634800}
+{"o":0.0000004691,"h":0.0000004718,"l":0.0000004524,"c":0.000000455,"v":3644383.8479439998,"t":1716638400}
+{"o":0.000000455,"h":0.0000004667,"l":0.0000004493,"c":0.000000461,"v":4281202.151203,"t":1716642000}
+{"o":0.000000461,"h":0.0000004611,"l":0.0000004535,"c":0.0000004545,"v":2034191.477246,"t":1716645600}
+{"o":0.0000004545,"h":0.0000004562,"l":0.0000004529,"c":0.0000004554,"v":0.0,"t":1716649200}
+{"o":0.0000004554,"h":0.000000458,"l":0.0000004537,"c":0.0000004564,"v":131028.193536,"t":1716652800}
+{"o":0.0000004564,"h":0.0000004576,"l":0.0000004402,"c":0.0000004431,"v":4938556.2075169999,"t":1716656400}
+{"o":0.0000004431,"h":0.0000004438,"l":0.0000004373,"c":0.0000004373,"v":392395.187994,"t":1716660000}
+{"o":0.0000004373,"h":0.0000004394,"l":0.000000436,"c":0.0000004385,"v":1684019.9571199999,"t":1716663600}
+{"o":0.0000004385,"h":0.0000004402,"l":0.0000004353,"c":0.0000004367,"v":597477.522624,"t":1716667200}
+{"o":0.0000004367,"h":0.0000004372,"l":0.0000004334,"c":0.0000004337,"v":1682010.8416419998,"t":1716670800}
+{"o":0.0000004337,"h":0.0000004511,"l":0.0000004289,"c":0.000000449,"v":5828987.3860580008,"t":1716674400}
+{"o":0.000000449,"h":0.0000004577,"l":0.0000004454,"c":0.0000004539,"v":4576874.3862419995,"t":1716678000}
+{"o":0.0000004539,"h":0.0000004561,"l":0.00000045,"c":0.000000454,"v":4050817.44729,"t":1716681600}
+{"o":0.000000454,"h":0.0000004566,"l":0.0000004462,"c":0.00000045,"v":2605548.3675739998,"t":1716685200}
+{"o":0.00000045,"h":0.0000004548,"l":0.0000004474,"c":0.0000004506,"v":1351227.35448,"t":1716688800}
+{"o":0.0000004506,"h":0.0000004533,"l":0.0000004488,"c":0.0000004493,"v":0.0,"t":1716692400}
+{"o":0.0000004493,"h":0.0000004526,"l":0.0000004488,"c":0.0000004505,"v":367920.177735,"t":1716696000}
+{"o":0.0000004505,"h":0.0000004524,"l":0.0000004477,"c":0.0000004477,"v":0.0,"t":1716699600}
+{"o":0.0000004477,"h":0.0000004558,"l":0.0000004469,"c":0.0000004553,"v":1650219.140016,"t":1716703200}
+{"o":0.0000004553,"h":0.0000004593,"l":0.0000004534,"c":0.0000004572,"v":0.0,"t":1716706800}
+{"o":0.0000004572,"h":0.0000004613,"l":0.0000004387,"c":0.000000443,"v":7751345.7618530001,"t":1716710400}
+{"o":0.000000443,"h":0.0000004486,"l":0.0000004421,"c":0.0000004466,"v":0.0,"t":1716714000}
+{"o":0.0000004466,"h":0.0000004466,"l":0.0000004431,"c":0.0000004431,"v":0.0,"t":1716717600}
+{"o":0.0000004431,"h":0.0000004455,"l":0.0000004303,"c":0.0000004319,"v":428937.796491,"t":1716721200}
+{"o":0.0000004319,"h":0.0000004345,"l":0.0000004195,"c":0.0000004207,"v":2937559.2025860003,"t":1716724800}
+{"o":0.0000004207,"h":0.0000004215,"l":0.0000004176,"c":0.0000004176,"v":0.0,"t":1716728400}
+{"o":0.0000004176,"h":0.0000004201,"l":0.0000004162,"c":0.0000004163,"v":0.0,"t":1716732000}
+{"o":0.0000004163,"h":0.0000004237,"l":0.0000004148,"c":0.0000004221,"v":7100.675068,"t":1716735600}
+{"o":0.0000004221,"h":0.0000004238,"l":0.0000004131,"c":0.0000004142,"v":3000000.0,"t":1716739200}
+{"o":0.0000004142,"h":0.0000004175,"l":0.0000004084,"c":0.0000004112,"v":22558.312538,"t":1716742800}
+{"o":0.0000004112,"h":0.0000004136,"l":0.0000004105,"c":0.0000004118,"v":0.0,"t":1716746400}
+{"o":0.0000004118,"h":0.0000004139,"l":0.0000004095,"c":0.0000004111,"v":63288.707586,"t":1716750000}
+{"o":0.0000004111,"h":0.0000004131,"l":0.0000004108,"c":0.0000004125,"v":0.0,"t":1716753600}
+{"o":0.0000004125,"h":0.0000004276,"l":0.0000004095,"c":0.0000004219,"v":4304574.2565339999,"t":1716757200}
+{"o":0.0000004219,"h":0.0000004225,"l":0.0000004096,"c":0.0000004109,"v":8654361.0866669994,"t":1716760800}
+{"o":0.0000004109,"h":0.0000004133,"l":0.0000003963,"c":0.0000003975,"v":61260.830383,"t":1716764400}
+{"o":0.0000003975,"h":0.0000003976,"l":0.0000003908,"c":0.0000003923,"v":0.0,"t":1716768000}
+{"o":0.0000003923,"h":0.0000003997,"l":0.0000003897,"c":0.0000003977,"v":247850.866015,"t":1716771600}
+{"o":0.0000003977,"h":0.0000004037,"l":0.0000003971,"c":0.0000004016,"v":4961530.265594,"t":1716775200}
+{"o":0.0000004016,"h":0.0000004822,"l":0.0000003945,"c":0.0000004736,"v":25263914.777212996,"t":1716778800}
+{"o":0.0000004736,"h":0.000000474,"l":0.0000004664,"c":0.000000471,"v":1303978.339559,"t":1716782400}
+{"o":0.000000471,"h":0.0000004762,"l":0.0000004654,"c":0.0000004696,"v":88223.10517,"t":1716786000}
+{"o":0.0000004696,"h":0.00000047,"l":0.0000004672,"c":0.00000047,"v":0.0,"t":1716789600}
+{"o":0.00000047,"h":0.0000004806,"l":0.0000004671,"c":0.0000004763,"v":2274344.6559879999,"t":1716793200}
+{"o":0.0000004763,"h":0.0000004805,"l":0.000000473,"c":0.0000004796,"v":58148.479422,"t":1716796800}
+{"o":0.0000004796,"h":0.0000004836,"l":0.0000004772,"c":0.0000004812,"v":1103426.2418180001,"t":1716800400}
+{"o":0.0000004812,"h":0.0000004829,"l":0.0000004629,"c":0.000000463,"v":5490961.5455689998,"t":1716804000}
+{"o":0.000000463,"h":0.0000004637,"l":0.0000004586,"c":0.0000004596,"v":0.0,"t":1716807600}
+{"o":0.0000004596,"h":0.0000004621,"l":0.0000004562,"c":0.0000004596,"v":2037844.1714230001,"t":1716811200}
+{"o":0.0000004596,"h":0.0000004596,"l":0.0000004503,"c":0.0000004518,"v":24260.147192,"t":1716814800}
+{"o":0.0000004518,"h":0.0000004543,"l":0.0000004495,"c":0.0000004503,"v":562159.452363,"t":1716818400}
+{"o":0.0000004503,"h":0.0000004553,"l":0.0000004442,"c":0.0000004494,"v":1103571.198878,"t":1716822000}
+{"o":0.0000004494,"h":0.0000009807,"l":0.0000004468,"c":0.0000006304,"v":218856797.101139009,"t":1716825600}
+{"o":0.0000006304,"h":0.0000008558,"l":0.000000564,"c":0.0000006013,"v":234481366.2606619,"t":1716829200}
+{"o":0.0000006013,"h":0.000000605,"l":0.0000005536,"c":0.0000005933,"v":30661382.1098919958,"t":1716832800}
+{"o":0.0000005933,"h":0.0000006094,"l":0.0000005507,"c":0.0000005581,"v":8791954.5447850004,"t":1716836400}
+{"o":0.0000005581,"h":0.0000005614,"l":0.0000005473,"c":0.0000005543,"v":3992454.4170270003,"t":1716840000}
+{"o":0.0000005543,"h":0.0000008121,"l":0.0000005524,"c":0.0000006471,"v":85918651.5556260049,"t":1716843600}
+{"o":0.0000006471,"h":0.0000007979,"l":0.0000006354,"c":0.000000681,"v":41356363.4820689932,"t":1716847200}
+{"o":0.000000681,"h":0.0000006894,"l":0.000000625,"c":0.0000006385,"v":10717159.1966079995,"t":1716850800}
+{"o":0.0000006385,"h":0.0000006469,"l":0.0000006343,"c":0.0000006437,"v":1135166.7253129999,"t":1716854400}
+{"o":0.0000006437,"h":0.0000006509,"l":0.0000006291,"c":0.000000646,"v":4962823.293455,"t":1716858000}
+{"o":0.000000646,"h":0.0000006515,"l":0.0000006278,"c":0.0000006309,"v":1020791.549096,"t":1716861600}
+{"o":0.0000006309,"h":0.0000006413,"l":0.0000006208,"c":0.0000006282,"v":50000.0,"t":1716865200}
+{"o":0.0000006282,"h":0.0000007779,"l":0.0000006269,"c":0.0000007752,"v":35042106.7493470013,"t":1716868800}
+{"o":0.0000007752,"h":0.0000007884,"l":0.0000007691,"c":0.0000007779,"v":1354463.9884300001,"t":1716872400}
+{"o":0.0000007779,"h":0.0000007829,"l":0.0000007465,"c":0.0000007499,"v":4346541.2834689999,"t":1716876000}
+{"o":0.0000007499,"h":0.0000007609,"l":0.0000007078,"c":0.0000007115,"v":9380288.4608310014,"t":1716879600}
+{"o":0.0000007115,"h":0.0000007425,"l":0.0000006969,"c":0.000000734,"v":4072350.5230480004,"t":1716883200}
+{"o":0.000000734,"h":0.0000007661,"l":0.0000007303,"c":0.0000007625,"v":4064545.721436,"t":1716886800}
+{"o":0.0000007625,"h":0.0000007648,"l":0.0000007517,"c":0.0000007553,"v":685533.159993,"t":1716890400}
+{"o":0.0000007553,"h":0.0000007643,"l":0.0000007477,"c":0.0000007544,"v":266997.827012,"t":1716894000}
+{"o":0.0000007544,"h":0.0000007625,"l":0.0000006408,"c":0.0000006795,"v":28063183.8904059976,"t":1716897600}
+{"o":0.0000006795,"h":0.0000007471,"l":0.0000006719,"c":0.0000007293,"v":4806814.8514439994,"t":1716901200}
+{"o":0.0000007293,"h":0.0000007488,"l":0.0000007067,"c":0.0000007228,"v":2311329.5414359998,"t":1716904800}
+{"o":0.0000007228,"h":0.0000007625,"l":0.0000007175,"c":0.0000007541,"v":10473448.5080080014,"t":1716908400}
+{"o":0.0000007541,"h":0.000000764,"l":0.0000006682,"c":0.0000006754,"v":18842224.6697219983,"t":1716912000}
+{"o":0.0000006754,"h":0.0000006769,"l":0.0000006325,"c":0.0000006359,"v":3306228.3715650002,"t":1716915600}
+{"o":0.0000006359,"h":0.0000006394,"l":0.0000006075,"c":0.000000619,"v":6316578.2892089998,"t":1716919200}
+{"o":0.000000619,"h":0.0000006315,"l":0.0000006078,"c":0.0000006159,"v":2342006.056719,"t":1716922800}
+{"o":0.0000006159,"h":0.0000006198,"l":0.0000005334,"c":0.0000005368,"v":15763157.1704179998,"t":1716926400}
+{"o":0.0000005368,"h":0.0000005395,"l":0.000000529,"c":0.0000005323,"v":1091790.3586859999,"t":1716930000}
+{"o":0.0000005323,"h":0.0000005324,"l":0.0000005265,"c":0.0000005289,"v":1749478.2571449999,"t":1716933600}
+{"o":0.0000005289,"h":0.0000005311,"l":0.0000005165,"c":0.0000005185,"v":2087692.428238,"t":1716937200}
+{"o":0.0000005185,"h":0.0000005207,"l":0.000000515,"c":0.0000005169,"v":608650.792916,"t":1716940800}
+{"o":0.0000005169,"h":0.0000005201,"l":0.0000005097,"c":0.0000005122,"v":2042313.295718,"t":1716944400}
+{"o":0.0000005122,"h":0.0000005202,"l":0.000000507,"c":0.0000005139,"v":1833305.5162869999,"t":1716948000}
+{"o":0.0000005139,"h":0.0000005184,"l":0.0000005001,"c":0.0000005008,"v":5328984.9908919996,"t":1716951600}
+{"o":0.0000005008,"h":0.0000005025,"l":0.0000004859,"c":0.0000004883,"v":1778754.263663,"t":1716955200}
+{"o":0.0000004883,"h":0.0000005228,"l":0.0000004883,"c":0.0000005193,"v":11847507.3418109994,"t":1716958800}
+{"o":0.0000005193,"h":0.0000005353,"l":0.0000005137,"c":0.0000005282,"v":7778015.3069319986,"t":1716962400}
+{"o":0.0000005282,"h":0.0000005352,"l":0.0000005009,"c":0.000000508,"v":5585976.7111370005,"t":1716966000}
+{"o":0.000000508,"h":0.000000516,"l":0.0000005074,"c":0.0000005135,"v":0.0,"t":1716969600}
+{"o":0.0000005135,"h":0.0000005178,"l":0.0000004962,"c":0.0000004986,"v":275795.718721,"t":1716973200}
+{"o":0.0000004986,"h":0.0000004996,"l":0.0000004903,"c":0.0000004906,"v":1894760.315285,"t":1716976800}
+{"o":0.0000004906,"h":0.0000004961,"l":0.0000004891,"c":0.0000004956,"v":632479.660224,"t":1716980400}
+{"o":0.0000004956,"h":0.0000005021,"l":0.0000004928,"c":0.0000004972,"v":1171637.3941570001,"t":1716984000}
+{"o":0.0000004972,"h":0.0000005036,"l":0.0000004932,"c":0.000000501,"v":563513.157906,"t":1716987600}
+{"o":0.000000501,"h":0.0000005083,"l":0.0000004921,"c":0.0000004929,"v":1644463.8440119999,"t":1716991200}
+{"o":0.0000004929,"h":0.0000004961,"l":0.0000004861,"c":0.000000495,"v":3789876.0424009999,"t":1716994800}
+{"o":0.000000495,"h":0.0000005026,"l":0.0000004859,"c":0.0000004913,"v":2397898.7950180001,"t":1716998400}
+{"o":0.0000004913,"h":0.0000004982,"l":0.0000004911,"c":0.0000004948,"v":0.0,"t":1717002000}
+{"o":0.0000004948,"h":0.000000506,"l":0.0000004926,"c":0.0000005025,"v":3796469.1425129999,"t":1717005600}
+{"o":0.0000005025,"h":0.0000005039,"l":0.0000004893,"c":0.0000004953,"v":2011314.2894290001,"t":1717009200}
+{"o":0.0000004953,"h":0.0000005989,"l":0.0000004918,"c":0.0000005955,"v":35461395.310304001,"t":1717012800}
+{"o":0.0000005955,"h":0.0000005994,"l":0.0000005681,"c":0.0000005797,"v":1543020.9546129999,"t":1717016400}
+{"o":0.0000005797,"h":0.0000005863,"l":0.0000005636,"c":0.0000005644,"v":4549986.6433410002,"t":1717020000}
+{"o":0.0000005644,"h":0.0000005698,"l":0.0000005641,"c":0.0000005691,"v":0.0,"t":1717023600}
+{"o":0.0000005691,"h":0.0000005914,"l":0.0000005554,"c":0.0000005772,"v":15284402.16426,"t":1717027200}
+{"o":0.0000005772,"h":0.0000005784,"l":0.0000005648,"c":0.0000005755,"v":2407507.2838009996,"t":1717030800}
+{"o":0.0000005755,"h":0.0000005857,"l":0.0000005671,"c":0.0000005801,"v":879561.186403,"t":1717034400}
+{"o":0.0000005801,"h":0.0000005822,"l":0.0000005789,"c":0.0000005801,"v":0.0,"t":1717038000}
+{"o":0.0000005801,"h":0.000000582,"l":0.0000005645,"c":0.0000005672,"v":4316812.1366290003,"t":1717041600}
+{"o":0.0000005672,"h":0.0000005731,"l":0.0000005518,"c":0.0000005562,"v":2012766.6240340001,"t":1717045200}
+{"o":0.0000005562,"h":0.0000005651,"l":0.0000005505,"c":0.000000559,"v":1083281.218659,"t":1717048800}
+{"o":0.000000559,"h":0.0000005651,"l":0.0000005573,"c":0.0000005627,"v":0.0,"t":1717052400}
+{"o":0.0000005627,"h":0.0000005679,"l":0.0000005605,"c":0.000000561,"v":0.0,"t":1717056000}
+{"o":0.000000561,"h":0.0000005639,"l":0.0000005488,"c":0.0000005489,"v":802728.3813210001,"t":1717059600}
+{"o":0.0000005489,"h":0.0000005569,"l":0.0000005446,"c":0.0000005514,"v":209115.841805,"t":1717063200}
+{"o":0.0000005514,"h":0.0000005591,"l":0.0000005495,"c":0.0000005589,"v":2222851.5629210002,"t":1717066800}
+{"o":0.0000005589,"h":0.0000005594,"l":0.0000005536,"c":0.0000005543,"v":0.0,"t":1717070400}
+{"o":0.0000005543,"h":0.0000005566,"l":0.0000005504,"c":0.0000005529,"v":238278.095532,"t":1717074000}
+{"o":0.0000005529,"h":0.0000005577,"l":0.000000548,"c":0.0000005577,"v":5695.178259,"t":1717077600}
+{"o":0.0000005577,"h":0.0000005598,"l":0.000000547,"c":0.0000005487,"v":1439666.1196270001,"t":1717081200}
+{"o":0.0000005487,"h":0.0000005495,"l":0.0000004785,"c":0.0000004976,"v":30146050.5842819959,"t":1717084800}
+{"o":0.0000004976,"h":0.0000005027,"l":0.0000004896,"c":0.0000004965,"v":553094.987893,"t":1717088400}
+{"o":0.0000004965,"h":0.0000004995,"l":0.0000004898,"c":0.0000004978,"v":1966440.9819500002,"t":1717092000}
+{"o":0.0000004978,"h":0.0000005082,"l":0.0000004978,"c":0.0000005066,"v":199995.306059,"t":1717095600}
+{"o":0.0000005066,"h":0.0000013658,"l":0.0000004915,"c":0.0000005284,"v":386105118.1421739459,"t":1717099200}
+{"o":0.0000005284,"h":0.0000005944,"l":0.0000005253,"c":0.0000005851,"v":30277643.619219996,"t":1717102800}
+{"o":0.0000005851,"h":0.0000005868,"l":0.0000005507,"c":0.0000005516,"v":8484200.345145002,"t":1717106400}
+{"o":0.0000005516,"h":0.0000005528,"l":0.0000005456,"c":0.000000548,"v":530498.836273,"t":1717110000}
+{"o":0.000000548,"h":0.0000005523,"l":0.0000005431,"c":0.0000005447,"v":415327.275458,"t":1717113600}
+{"o":0.0000005447,"h":0.0000005459,"l":0.0000004823,"c":0.0000005039,"v":22001352.6739200018,"t":1717117200}
+{"o":0.0000005039,"h":0.0000005039,"l":0.000000495,"c":0.0000004964,"v":1270700.8649850001,"t":1717120800}
+{"o":0.0000004964,"h":0.000000498,"l":0.0000004951,"c":0.0000004966,"v":41394.554971,"t":1717124400}
+{"o":0.0000004966,"h":0.0000004999,"l":0.0000004954,"c":0.0000004994,"v":320714.215551,"t":1717128000}
+{"o":0.0000004994,"h":0.0000005804,"l":0.0000004994,"c":0.0000005771,"v":17493474.7214130014,"t":1717131600}
+{"o":0.0000005771,"h":0.0000005783,"l":0.0000005744,"c":0.0000005771,"v":0.0,"t":1717135200}
+{"o":0.0000005771,"h":0.0000005977,"l":0.0000005744,"c":0.0000005811,"v":8426209.7850289997,"t":1717138800}
+{"o":0.0000005811,"h":0.0000005813,"l":0.0000005691,"c":0.00000057,"v":500000.0,"t":1717142400}
+{"o":0.00000057,"h":0.0000006135,"l":0.0000005696,"c":0.0000006106,"v":8528904.9486849997,"t":1717146000}
+{"o":0.0000006106,"h":0.0000006171,"l":0.0000005858,"c":0.0000005868,"v":4897051.4985190006,"t":1717149600}
+{"o":0.0000005868,"h":0.0000005873,"l":0.0000005808,"c":0.0000005816,"v":1031041.014442,"t":1717153200}
+{"o":0.0000005816,"h":0.0000005929,"l":0.0000005742,"c":0.0000005879,"v":373759.277757,"t":1717156800}
+{"o":0.0000005879,"h":0.0000005958,"l":0.0000005763,"c":0.0000005867,"v":39469.841849,"t":1717160400}
+{"o":0.0000005867,"h":0.0000005929,"l":0.0000005867,"c":0.0000005898,"v":946.415287,"t":1717164000}
+{"o":0.0000005898,"h":0.0000024762,"l":0.0000005888,"c":0.0000019639,"v":273300123.4089542627,"t":1717167600}
+{"o":0.0000019639,"h":0.000002697,"l":0.0000011287,"c":0.0000015179,"v":286201439.2030090094,"t":1717171200}
+{"o":0.0000015179,"h":0.0000037473,"l":0.0000010019,"c":0.0000010026,"v":184725904.818500936,"t":1717174800}
+{"o":0.0000010026,"h":0.0000014378,"l":0.000000991,"c":0.0000011336,"v":126350846.4195760489,"t":1717178400}
+{"o":0.0000011336,"h":0.0000017636,"l":0.0000011268,"c":0.0000014558,"v":84231862.8230890036,"t":1717182000}
+{"o":0.0000014558,"h":0.0000014593,"l":0.0000012256,"c":0.0000012987,"v":36853255.0642620027,"t":1717185600}
+{"o":0.0000012987,"h":0.0000015468,"l":0.0000012664,"c":0.0000013325,"v":36142019.0520659983,"t":1717189200}
+{"o":0.0000013325,"h":0.0000013352,"l":0.0000011984,"c":0.0000012018,"v":12553715.0999130011,"t":1717192800}
+{"o":0.0000012018,"h":0.0000012277,"l":0.000001197,"c":0.0000012235,"v":4932393.3947169995,"t":1717196400}
+{"o":0.0000012235,"h":0.0000012235,"l":0.0000011999,"c":0.0000012037,"v":1492849.429146,"t":1717200000}
+{"o":0.0000012037,"h":0.0000012105,"l":0.0000010969,"c":0.0000010989,"v":7964274.3327630004,"t":1717203600}
+{"o":0.0000010989,"h":0.0000010995,"l":0.0000009384,"c":0.0000009544,"v":37177201.3944860026,"t":1717207200}
+{"o":0.0000009544,"h":0.0000009576,"l":0.00000093,"c":0.0000009336,"v":7034143.1144690001,"t":1717210800}
+{"o":0.0000009336,"h":0.000000936,"l":0.0000009098,"c":0.0000009162,"v":2740910.1099180002,"t":1717214400}
+{"o":0.0000009162,"h":0.0000009193,"l":0.0000007972,"c":0.0000007985,"v":13451687.7713270001,"t":1717218000}
+{"o":0.0000007985,"h":0.0000009035,"l":0.0000007766,"c":0.0000008849,"v":21791353.9987060018,"t":1717221600}
+{"o":0.0000008849,"h":0.000000991,"l":0.0000008844,"c":0.0000009086,"v":21371824.0482110009,"t":1717225200}
+{"o":0.0000009086,"h":0.0000009615,"l":0.0000009051,"c":0.0000009587,"v":5440666.6636509998,"t":1717228800}
+{"o":0.0000009587,"h":0.0000009606,"l":0.0000009579,"c":0.0000009603,"v":0.0,"t":1717232400}
+{"o":0.0000009603,"h":0.000000963,"l":0.0000009507,"c":0.0000009538,"v":756730.7685680001,"t":1717236000}
+{"o":0.0000009538,"h":0.000001027,"l":0.0000009521,"c":0.0000010245,"v":7597554.0607619993,"t":1717239600}
+{"o":0.0000010245,"h":0.0000010434,"l":0.0000010221,"c":0.0000010291,"v":1248995.80804,"t":1717243200}
+{"o":0.0000010291,"h":0.0000010322,"l":0.0000010259,"c":0.00000103,"v":369090.398236,"t":1717246800}
+{"o":0.00000103,"h":0.0000010406,"l":0.0000010165,"c":0.0000010177,"v":4228472.556299,"t":1717250400}
+{"o":0.0000010177,"h":0.0000010188,"l":0.0000009972,"c":0.000001001,"v":276580.775904,"t":1717254000}
+{"o":0.000001001,"h":0.0000010341,"l":0.0000009942,"c":0.0000010326,"v":3361899.1030399995,"t":1717257600}
+{"o":0.0000010326,"h":0.0000010369,"l":0.0000010135,"c":0.0000010192,"v":1614924.0689290003,"t":1717261200}
+{"o":0.0000010192,"h":0.0000010331,"l":0.000001014,"c":0.0000010261,"v":1087927.552716,"t":1717264800}
+{"o":0.0000010261,"h":0.0000010297,"l":0.0000010245,"c":0.0000010278,"v":1841.55912,"t":1717268400}
+{"o":0.0000010278,"h":0.0000015651,"l":0.0000010215,"c":0.0000014906,"v":82884096.3867479861,"t":1717272000}
+{"o":0.0000014906,"h":0.0000015001,"l":0.0000011869,"c":0.0000012049,"v":29691914.1626859978,"t":1717275600}
+{"o":0.0000012049,"h":0.0000012591,"l":0.0000012031,"c":0.0000012472,"v":3311788.4637469999,"t":1717279200}
+{"o":0.0000012472,"h":0.0000012554,"l":0.0000008766,"c":0.0000010159,"v":66312057.8276770264,"t":1717282800}
+{"o":0.0000010159,"h":0.0000010343,"l":0.0000010072,"c":0.0000010292,"v":2106111.0343909999,"t":1717286400}
+{"o":0.0000010292,"h":0.0000010463,"l":0.0000010269,"c":0.0000010431,"v":1074883.4277280001,"t":1717290000}
+{"o":0.0000010431,"h":0.0000010491,"l":0.0000009807,"c":0.000000994,"v":6288707.8913349994,"t":1717293600}
+{"o":0.000000994,"h":0.0000009961,"l":0.0000009911,"c":0.0000009925,"v":98900.788884,"t":1717297200}
+{"o":0.0000009925,"h":0.0000011763,"l":0.0000009918,"c":0.0000010053,"v":38692134.1531209946,"t":1717300800}
+{"o":0.0000010053,"h":0.0000010053,"l":0.0000010031,"c":0.0000010043,"v":0.0,"t":1717304400}
+{"o":0.0000010043,"h":0.0000010317,"l":0.0000010011,"c":0.0000010304,"v":3386086.2040519998,"t":1717308000}
+{"o":0.0000010304,"h":0.0000010592,"l":0.0000010298,"c":0.0000010397,"v":1131326.3708560001,"t":1717311600}
+{"o":0.0000010397,"h":0.0000010576,"l":0.0000010291,"c":0.0000010556,"v":4710756.9011519998,"t":1717315200}
+{"o":0.0000010556,"h":0.0000010766,"l":0.0000010545,"c":0.0000010738,"v":18530.754322,"t":1717318800}
+{"o":0.0000010738,"h":0.0000010942,"l":0.0000010729,"c":0.0000010896,"v":1097242.3791359998,"t":1717322400}
+{"o":0.0000010896,"h":0.0000010925,"l":0.0000010739,"c":0.0000010747,"v":79565.010537,"t":1717326000}
+{"o":0.0000010747,"h":0.0000010988,"l":0.0000010733,"c":0.0000010869,"v":314572.258195,"t":1717329600}
+{"o":0.0000010869,"h":0.0000010896,"l":0.0000010789,"c":0.0000010807,"v":6189.480201,"t":1717333200}
+{"o":0.0000010807,"h":0.0000010928,"l":0.0000010788,"c":0.0000010872,"v":140927.257706,"t":1717336800}
+{"o":0.0000010872,"h":0.0000010942,"l":0.0000010871,"c":0.0000010918,"v":444141.118095,"t":1717340400}
+{"o":0.0000010918,"h":0.0000011033,"l":0.0000010891,"c":0.0000010947,"v":143924.807572,"t":1717344000}
+{"o":0.0000010947,"h":0.0000011098,"l":0.0000010744,"c":0.0000010893,"v":731118.242392,"t":1717347600}
+{"o":0.0000010893,"h":0.0000010957,"l":0.0000010681,"c":0.00000107,"v":2086647.6726460001,"t":1717351200}
+{"o":0.00000107,"h":0.0000010757,"l":0.0000010547,"c":0.0000010557,"v":54188.718925,"t":1717354800}
+{"o":0.0000010557,"h":0.0000010658,"l":0.0000010056,"c":0.0000010087,"v":4162535.3819520003,"t":1717358400}
+{"o":0.0000010087,"h":0.0000010249,"l":0.0000010076,"c":0.0000010249,"v":233118.606591,"t":1717362000}
+{"o":0.0000010249,"h":0.0000010257,"l":0.0000010191,"c":0.0000010206,"v":0.0,"t":1717365600}
+{"o":0.0000010206,"h":0.0000010217,"l":0.000000774,"c":0.0000007772,"v":52353368.4502729923,"t":1717369200}
+{"o":0.0000007772,"h":0.0000007841,"l":0.0000007114,"c":0.0000007636,"v":24482077.0767139979,"t":1717372800}
+{"o":0.0000007636,"h":0.0000007744,"l":0.0000007524,"c":0.0000007574,"v":1547653.9727640001,"t":1717376400}
+{"o":0.0000007574,"h":0.0000008812,"l":0.0000007545,"c":0.0000008221,"v":28666819.456625998,"t":1717380000}
+{"o":0.0000008221,"h":0.000000827,"l":0.0000007583,"c":0.0000007864,"v":11102418.6546969991,"t":1717383600}
+{"o":0.0000007864,"h":0.0000008349,"l":0.0000007813,"c":0.0000008298,"v":6632713.5557789989,"t":1717387200}
+{"o":0.0000008298,"h":0.0000008707,"l":0.0000008226,"c":0.0000008503,"v":13977591.1695859991,"t":1717390800}
+{"o":0.0000008503,"h":0.0000008854,"l":0.0000008446,"c":0.0000008794,"v":1634625.5567439999,"t":1717394400}
+{"o":0.0000008794,"h":0.0000008886,"l":0.0000008565,"c":0.000000877,"v":6566978.7862260006,"t":1717398000}
+{"o":0.000000877,"h":0.0000009286,"l":0.0000008686,"c":0.0000009239,"v":2850297.4892720003,"t":1717401600}
+{"o":0.0000009239,"h":0.0000009294,"l":0.0000009162,"c":0.00000092,"v":516547.331462,"t":1717405200}
+{"o":0.00000092,"h":0.0000009225,"l":0.0000009151,"c":0.0000009205,"v":227646.295896,"t":1717408800}
+{"o":0.0000009205,"h":0.0000009223,"l":0.0000009173,"c":0.0000009211,"v":0.0,"t":1717412400}
+{"o":0.0000009211,"h":0.0000009211,"l":0.0000009052,"c":0.0000009054,"v":1673626.1088169999,"t":1717416000}
+{"o":0.0000009054,"h":0.0000009089,"l":0.0000008983,"c":0.0000009037,"v":76704.549378,"t":1717419600}
+{"o":0.0000009037,"h":0.0000009215,"l":0.0000008929,"c":0.0000009106,"v":281904.445344,"t":1717423200}
+{"o":0.0000009106,"h":0.0000009112,"l":0.0000009006,"c":0.0000009032,"v":0.0,"t":1717426800}
+{"o":0.0000009032,"h":0.0000009096,"l":0.0000008604,"c":0.0000008639,"v":4399531.8888110006,"t":1717430400}
+{"o":0.0000008639,"h":0.0000008666,"l":0.0000008519,"c":0.0000008582,"v":504024.666355,"t":1717434000}
+{"o":0.0000008582,"h":0.0000008598,"l":0.0000008536,"c":0.0000008537,"v":0.0,"t":1717437600}
+{"o":0.0000008537,"h":0.0000008686,"l":0.0000008496,"c":0.0000008625,"v":185108.629554,"t":1717441200}
diff --git a/So11111111111111111111111111111111111111112_Vjq9T5xmqRzLXQRyvigzyZzpHCGCsbYAJ7afLVuF8j9.json b/So11111111111111111111111111111111111111112_Vjq9T5xmqRzLXQRyvigzyZzpHCGCsbYAJ7afLVuF8j9.json
new file mode 100644
index 0000000000000000000000000000000000000000..055098df87023617e48f6ad349af1950603bf383
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_Vjq9T5xmqRzLXQRyvigzyZzpHCGCsbYAJ7afLVuF8j9.json
@@ -0,0 +1,9000 @@
+{"o":5.225016331,"h":5.2498655995,"l":5.1525399976,"c":5.2221936045,"v":1455843.1871632854,"t":1731844800}
+{"o":5.2221936045,"h":5.2246567887,"l":5.1099931085,"c":5.1511618317,"v":1532679.6522670372,"t":1731848400}
+{"o":5.1511618317,"h":5.2046505644,"l":5.1399613111,"c":5.1937296485,"v":1469951.1536370395,"t":1731852000}
+{"o":5.1937296485,"h":5.2325897104,"l":5.1684266515,"c":5.2065077934,"v":1526437.4572096178,"t":1731855600}
+{"o":5.2065077934,"h":5.2221649325,"l":5.1677655512,"c":5.1948812779,"v":1566405.883958803,"t":1731859200}
+{"o":5.1948812779,"h":5.2223600544,"l":5.1525533789,"c":5.2014665406,"v":1362180.6200855395,"t":1731862800}
+{"o":5.2014665406,"h":5.2121199308,"l":5.1441880178,"c":5.1832113223,"v":1286103.1671145726,"t":1731866400}
+{"o":5.1832113223,"h":5.24052314,"l":5.1539213611,"c":5.2384057574,"v":1378996.7946017315,"t":1731870000}
+{"o":5.2384057574,"h":5.2762919181,"l":5.2017753392,"c":5.2467258887,"v":1440843.6669740584,"t":1731873600}
+{"o":5.2467258887,"h":5.2651942807,"l":5.1785231324,"c":5.1815979239,"v":1369483.7756792514,"t":1731877200}
+{"o":5.1815979239,"h":5.2454847202,"l":5.1528937806,"c":5.2266212713,"v":1382584.3602635411,"t":1731880800}
+{"o":5.2266212713,"h":5.3067746976,"l":5.1913455583,"c":5.2850609379,"v":1396491.567695688,"t":1731884400}
+{"o":5.2850609379,"h":5.3063062707,"l":5.2070329416,"c":5.233358349,"v":1461051.9759076887,"t":1731888000}
+{"o":5.233358349,"h":5.3343462624,"l":5.2155643464,"c":5.2874818374,"v":1369302.9137487141,"t":1731891600}
+{"o":5.2874818374,"h":5.3407083985,"l":5.2780313502,"c":5.3297576096,"v":1353942.9754368691,"t":1731895200}
+{"o":5.3297576096,"h":5.4335551837,"l":5.2778682788,"c":5.4275416161,"v":1300800.2428759229,"t":1731898800}
+{"o":5.4275416161,"h":5.4544456617,"l":5.3536851182,"c":5.3960728808,"v":1293500.480405096,"t":1731902400}
+{"o":5.3960728808,"h":5.4374933403,"l":5.3722041473,"c":5.4055781985,"v":1188028.7344866274,"t":1731906000}
+{"o":5.4055781985,"h":5.4225309421,"l":5.3689676092,"c":5.3834753185,"v":1296264.5070050256,"t":1731909600}
+{"o":5.3834753185,"h":5.3949787822,"l":5.3307177711,"c":5.3854667361,"v":1109547.1895865863,"t":1731913200}
+{"o":5.3854667361,"h":5.4079547161,"l":5.3334842201,"c":5.397738304,"v":1158325.2509113913,"t":1731916800}
+{"o":5.397738304,"h":5.4618281245,"l":5.3656554215,"c":5.4455187071,"v":1512909.4982307288,"t":1731920400}
+{"o":5.4455187071,"h":5.5256432943,"l":5.420050738,"c":5.5042390549,"v":1380122.4280323037,"t":1731924000}
+{"o":5.5042390549,"h":5.5042390549,"l":5.3761298865,"c":5.3933005757,"v":1478826.2953371303,"t":1731927600}
+{"o":5.3933005757,"h":5.4342319227,"l":5.3695544478,"c":5.4046156306,"v":1225192.8439391821,"t":1731931200}
+{"o":5.4046156306,"h":5.4241617885,"l":5.3044350922,"c":5.3110414395,"v":1561953.8645350658,"t":1731934800}
+{"o":5.3110414395,"h":5.448745631,"l":5.2974769768,"c":5.3790804213,"v":1513003.6542303192,"t":1731938400}
+{"o":5.3790804213,"h":5.452465437,"l":5.3482828559,"c":5.4133109162,"v":1629732.2952380446,"t":1731942000}
+{"o":5.4133109162,"h":5.427962673,"l":5.3072889803,"c":5.3404307017,"v":1693458.3076259929,"t":1731945600}
+{"o":5.3404307017,"h":5.3934473599,"l":5.2869602913,"c":5.3367657278,"v":1776598.427047031,"t":1731949200}
+{"o":5.3367657278,"h":5.3809887278,"l":5.2786762117,"c":5.3062868252,"v":1679162.2380962013,"t":1731952800}
+{"o":5.3062868252,"h":5.314900255,"l":5.2148207016,"c":5.2610928567,"v":1769628.3155521732,"t":1731956400}
+{"o":5.2610928567,"h":5.3527651221,"l":5.2475132178,"c":5.3169564393,"v":1715393.4277866154,"t":1731960000}
+{"o":5.3169564393,"h":5.3642006998,"l":5.302709141,"c":5.3058114794,"v":1572868.3285388479,"t":1731963600}
+{"o":5.3058114794,"h":5.3559790483,"l":5.3058114794,"c":5.3314149387,"v":1433996.0831180466,"t":1731967200}
+{"o":5.3314149387,"h":5.3482792847,"l":5.2929301368,"c":5.3393410628,"v":1408324.1583871031,"t":1731970800}
+{"o":5.3393410628,"h":5.3705454255,"l":5.287748696,"c":5.332704927,"v":1493149.2861349189,"t":1731974400}
+{"o":5.332704927,"h":5.3567593775,"l":5.3077267456,"c":5.3139853283,"v":1366284.266366313,"t":1731978000}
+{"o":5.3139853283,"h":5.3721377029,"l":5.3050982469,"c":5.3721377029,"v":1324211.5915587607,"t":1731981600}
+{"o":5.3721377029,"h":5.4166187114,"l":5.3524844404,"c":5.3567385489,"v":1518428.0109485702,"t":1731985200}
+{"o":5.3567385489,"h":5.3670990387,"l":5.3145145296,"c":5.3387764286,"v":1554858.0719080679,"t":1731988800}
+{"o":5.3387764286,"h":5.3913592504,"l":5.3270399279,"c":5.3631857539,"v":1638024.10107207,"t":1731992400}
+{"o":5.3631857539,"h":5.4149134419,"l":5.3570886682,"c":5.4149134419,"v":2730370.1553580048,"t":1731996000}
+{"o":5.4149134419,"h":5.4404194582,"l":5.3985556241,"c":5.4189509593,"v":2367142.5782359787,"t":1731999600}
+{"o":5.4189509593,"h":5.4602113521,"l":5.407513736,"c":5.4392634295,"v":1807811.807776415,"t":1732003200}
+{"o":5.4392634295,"h":5.4771806548,"l":5.3844385635,"c":5.4487872883,"v":1575364.6516965376,"t":1732006800}
+{"o":5.4487872883,"h":5.4757269068,"l":5.4389938757,"c":5.4752956733,"v":1270166.8328373465,"t":1732010400}
+{"o":5.4752956733,"h":5.4972733175,"l":5.4633786458,"c":5.4794374952,"v":1440811.2934955233,"t":1732014000}
+{"o":5.4794374952,"h":5.5085139295,"l":5.4474593365,"c":5.4601980878,"v":1613411.9394796111,"t":1732017600}
+{"o":5.4601980878,"h":5.4640402879,"l":5.3397870189,"c":5.3397870189,"v":1740920.8865294957,"t":1732021200}
+{"o":5.3397870189,"h":5.3584882885,"l":5.3055614431,"c":5.3317413277,"v":1891591.6260962663,"t":1732024800}
+{"o":5.3317413277,"h":5.3709418525,"l":5.3085913575,"c":5.3597304205,"v":1694163.7277057373,"t":1732028400}
+{"o":5.3597304205,"h":5.3972259802,"l":5.3461503626,"c":5.3881613076,"v":1734414.4531016022,"t":1732032000}
+{"o":5.3881613076,"h":5.416412862,"l":5.3601892467,"c":5.4063798236,"v":1762119.6147202151,"t":1732035600}
+{"o":5.4063798236,"h":5.4465405092,"l":5.3900807505,"c":5.4258788606,"v":1674815.908575895,"t":1732039200}
+{"o":5.4258788606,"h":5.4458360692,"l":5.3944725744,"c":5.4239912294,"v":1532049.8655380346,"t":1732042800}
+{"o":5.4239912294,"h":5.4380890548,"l":5.3132032057,"c":5.338698969,"v":1675860.6185230373,"t":1732046400}
+{"o":5.338698969,"h":5.3544674258,"l":5.2217071121,"c":5.2663233845,"v":1895634.4236674258,"t":1732050000}
+{"o":5.2663233845,"h":5.283562487,"l":5.2008515673,"c":5.2451696747,"v":1463219.6623210637,"t":1732053600}
+{"o":5.2451696747,"h":5.2996547497,"l":5.2301116286,"c":5.2904850174,"v":1175553.7105444812,"t":1732057200}
+{"o":5.2904850174,"h":5.2957598022,"l":5.2465103422,"c":5.2779993504,"v":1101727.7422475591,"t":1732060800}
+{"o":5.2779993504,"h":5.2994782497,"l":5.2182474672,"c":5.2322812716,"v":1596449.9880069261,"t":1732064400}
+{"o":5.2322812716,"h":5.2378337255,"l":5.177763744,"c":5.1884548027,"v":1761357.413533522,"t":1732068000}
+{"o":5.1884548027,"h":5.2081141129,"l":5.1315094231,"c":5.2072832834,"v":1695706.3002929622,"t":1732071600}
+{"o":5.2072832834,"h":5.2100969151,"l":5.1555711038,"c":5.2014107037,"v":1710147.9289042102,"t":1732075200}
+{"o":5.2014107037,"h":5.2353353042,"l":5.1804518828,"c":5.2332478194,"v":1530395.564533964,"t":1732078800}
+{"o":5.2332478194,"h":5.2471989871,"l":5.2173388522,"c":5.2269687399,"v":1317847.7742614357,"t":1732082400}
+{"o":5.2269687399,"h":5.2636266007,"l":5.2135762198,"c":5.2532077762,"v":1466678.772948748,"t":1732086000}
+{"o":5.2532077762,"h":5.317683981,"l":5.2448434938,"c":5.2922060002,"v":1533048.5396086224,"t":1732089600}
+{"o":5.2922060002,"h":5.3083568658,"l":5.2686042712,"c":5.2914674703,"v":1353864.7790761711,"t":1732093200}
+{"o":5.2914674703,"h":5.3077362509,"l":5.2657002988,"c":5.2718754571,"v":1182798.765862596,"t":1732096800}
+{"o":5.2718754571,"h":5.3048621621,"l":5.2300919448,"c":5.2923329325,"v":1370502.2213425951,"t":1732100400}
+{"o":5.2923329325,"h":5.3127803932,"l":5.2448925438,"c":5.2672055318,"v":1420506.6117505035,"t":1732104000}
+{"o":5.2672055318,"h":5.3170442466,"l":5.2435834695,"c":5.3100625867,"v":1625432.9685604428,"t":1732107600}
+{"o":5.3100625867,"h":5.3984547491,"l":5.3007870904,"c":5.3416957466,"v":1987208.0522655251,"t":1732111200}
+{"o":5.3416957466,"h":5.3566222077,"l":5.2561174458,"c":5.3063935268,"v":2139617.8232187736,"t":1732114800}
+{"o":5.3063935268,"h":5.3244356059,"l":5.1794565568,"c":5.2270865279,"v":2351652.1484694453,"t":1732118400}
+{"o":5.2270865279,"h":5.2468387092,"l":5.1622350061,"c":5.1622350061,"v":1763716.0952442107,"t":1732122000}
+{"o":5.1622350061,"h":5.2141876279,"l":5.1479305996,"c":5.191123023,"v":2044624.5090289335,"t":1732125600}
+{"o":5.191123023,"h":5.1973268814,"l":5.1420735247,"c":5.1892911908,"v":1714320.7794754175,"t":1732129200}
+{"o":5.1892911908,"h":5.2423454718,"l":5.1603998152,"c":5.2331100155,"v":1482239.5680282121,"t":1732132800}
+{"o":5.2331100155,"h":5.2997388647,"l":5.2218765988,"c":5.2660402654,"v":1545591.5828152106,"t":1732136400}
+{"o":5.2660402654,"h":5.2980573515,"l":5.236533421,"c":5.2604148296,"v":1367880.4668975461,"t":1732140000}
+{"o":5.2604148296,"h":5.2836928493,"l":5.2291364634,"c":5.2447342854,"v":890754.298385461,"t":1732143600}
+{"o":5.2447342854,"h":5.3060783712,"l":5.2295480472,"c":5.2957178921,"v":911393.8458368253,"t":1732147200}
+{"o":5.2957178921,"h":5.3142886197,"l":5.2621494687,"c":5.2624907038,"v":1068724.852729721,"t":1732150800}
+{"o":5.2624907038,"h":5.266645268,"l":5.114996998,"c":5.1693349917,"v":1417536.2789761594,"t":1732154400}
+{"o":5.1693349917,"h":5.2735012103,"l":5.1591621195,"c":5.2528218012,"v":1332611.7376874003,"t":1732158000}
+{"o":5.2528218012,"h":5.3820622774,"l":5.2466865209,"c":5.3520856211,"v":1474829.8674094568,"t":1732161600}
+{"o":5.3520856211,"h":5.3868535169,"l":5.3034203254,"c":5.3257731392,"v":1375255.0361871736,"t":1732165200}
+{"o":5.3257731392,"h":5.3268600793,"l":5.272345824,"c":5.3005249655,"v":1977539.3869779492,"t":1732168800}
+{"o":5.3005249655,"h":5.404036605,"l":5.3005249655,"c":5.3758832646,"v":1571443.8299001704,"t":1732172400}
+{"o":5.3758832646,"h":5.4006025682,"l":5.3593445282,"c":5.3866566896,"v":1448947.9904609548,"t":1732176000}
+{"o":5.3866566896,"h":5.4176656672,"l":5.3742931177,"c":5.3830773443,"v":1693993.629860349,"t":1732179600}
+{"o":5.3830773443,"h":5.4022742176,"l":5.3480000193,"c":5.3812059366,"v":1519467.4741554756,"t":1732183200}
+{"o":5.3812059366,"h":5.3958648406,"l":5.3390208699,"c":5.3405522174,"v":1565258.7041486306,"t":1732186800}
+{"o":5.3405522174,"h":5.4748142111,"l":5.3390822815,"c":5.3949550612,"v":2033445.9786753326,"t":1732190400}
+{"o":5.3949550612,"h":5.5432246094,"l":5.3851776212,"c":5.4591872866,"v":3204311.1156573058,"t":1732194000}
+{"o":5.4591872866,"h":5.6127428373,"l":5.400831971,"c":5.5936746662,"v":3107757.5721613937,"t":1732197600}
+{"o":5.5936746662,"h":5.6183094876,"l":5.4182770741,"c":5.5402563149,"v":2164343.5649343901,"t":1732201200}
+{"o":5.5402563149,"h":5.6798805493,"l":5.5260529366,"c":5.6648813969,"v":1660770.5771441525,"t":1732204800}
+{"o":5.6648813969,"h":5.7632905217,"l":5.638210104,"c":5.7267626349,"v":1704736.2496876181,"t":1732208400}
+{"o":5.7267626349,"h":5.7673120152,"l":5.6997754741,"c":5.7462132914,"v":1679033.9683933249,"t":1732212000}
+{"o":5.7462132914,"h":5.7770277892,"l":5.6405551655,"c":5.6555015209,"v":1759261.7926909036,"t":1732215600}
+{"o":5.6555015209,"h":5.7211704735,"l":5.6319598982,"c":5.660964754,"v":1545393.7661573754,"t":1732219200}
+{"o":5.660964754,"h":5.6897873215,"l":5.6315232122,"c":5.6359837965,"v":1685085.0681282931,"t":1732222800}
+{"o":5.6359837965,"h":5.6847685985,"l":5.6355531383,"c":5.6771518672,"v":1267687.4944150001,"t":1732226400}
+{"o":5.6771518672,"h":5.7330817814,"l":5.6743100165,"c":5.7094591313,"v":1334320.2714314596,"t":1732230000}
+{"o":5.7094591313,"h":5.7602190614,"l":5.6559485088,"c":5.6640540568,"v":1540661.6131305459,"t":1732233600}
+{"o":5.6640540568,"h":5.7293771279,"l":5.6227827129,"c":5.6783427111,"v":1444454.9153965486,"t":1732237200}
+{"o":5.6783427111,"h":5.7814305687,"l":5.678329656,"c":5.7428300258,"v":1568934.3798837217,"t":1732240800}
+{"o":5.7428300258,"h":5.8876963674,"l":5.7243881234,"c":5.8455185247,"v":1786697.2577230164,"t":1732244400}
+{"o":5.8455185247,"h":5.8524338725,"l":5.7916557544,"c":5.811157264,"v":1510876.5368696081,"t":1732248000}
+{"o":5.811157264,"h":5.847514706,"l":5.7847976226,"c":5.8002653736,"v":1388882.9629624151,"t":1732251600}
+{"o":5.8002653736,"h":5.8159315788,"l":5.7421605906,"c":5.7723454647,"v":1329043.2509182293,"t":1732255200}
+{"o":5.7723454647,"h":5.8048683746,"l":5.756479666,"c":5.7748217276,"v":1200002.0155439379,"t":1732258800}
+{"o":5.7748217276,"h":5.8096770859,"l":5.7583358038,"c":5.7842593658,"v":1046702.606330306,"t":1732262400}
+{"o":5.7842593658,"h":5.7887277517,"l":5.7143037436,"c":5.7528479766,"v":1015407.3059430858,"t":1732266000}
+{"o":5.7528479766,"h":5.7674780225,"l":5.7133381367,"c":5.7255137263,"v":1088054.928265468,"t":1732269600}
+{"o":5.7255137263,"h":5.7769774771,"l":5.7036830502,"c":5.7736725624,"v":1059260.6423362424,"t":1732273200}
+{"o":5.7736725624,"h":5.7970582957,"l":5.7555493166,"c":5.7873573902,"v":1059664.1084447047,"t":1732276800}
+{"o":5.7873573902,"h":5.7882139569,"l":5.6257530004,"c":5.6778634875,"v":1582558.2126414247,"t":1732280400}
+{"o":5.6778634875,"h":5.7214669116,"l":5.6198288777,"c":5.6392659499,"v":1506265.5776838225,"t":1732284000}
+{"o":5.6392659499,"h":5.7287434511,"l":5.6297185937,"c":5.7081833629,"v":1261331.0479738843,"t":1732287600}
+{"o":5.7081833629,"h":5.7091093783,"l":5.6322544614,"c":5.6823324508,"v":1154719.3942916181,"t":1732291200}
+{"o":5.6823324508,"h":5.7024501086,"l":5.6147992006,"c":5.6667965628,"v":1190571.6033177129,"t":1732294800}
+{"o":5.6667965628,"h":5.6794564354,"l":5.5714355156,"c":5.6315522711,"v":1257063.7903239054,"t":1732298400}
+{"o":5.6315522711,"h":5.6823064269,"l":5.5984270793,"c":5.6559999654,"v":1439235.3609831608,"t":1732302000}
+{"o":5.6559999654,"h":5.6887518241,"l":5.6390065698,"c":5.6812071747,"v":1170685.3411192852,"t":1732305600}
+{"o":5.6812071747,"h":5.7425935788,"l":5.6463312819,"c":5.7264532452,"v":1281318.7819237392,"t":1732309200}
+{"o":5.7264532452,"h":5.735509153,"l":5.6630454184,"c":5.6742052423,"v":1177843.0014494816,"t":1732312800}
+{"o":5.6742052423,"h":5.7225838629,"l":5.6466179465,"c":5.721835409,"v":1171869.1773916243,"t":1732316400}
+{"o":5.721835409,"h":5.7401910023,"l":5.6860325714,"c":5.6893660811,"v":1168567.1433557644,"t":1732320000}
+{"o":5.6893660811,"h":5.7382836587,"l":5.6697407607,"c":5.7149457008,"v":1110403.2328485432,"t":1732323600}
+{"o":5.7149457008,"h":5.7166333964,"l":5.6428871266,"c":5.6615459727,"v":1142388.9400770916,"t":1732327200}
+{"o":5.6615459727,"h":5.7302173976,"l":5.6449178139,"c":5.7277396349,"v":1133258.0689412642,"t":1732330800}
+{"o":5.7277396349,"h":5.8783605484,"l":5.7192303039,"c":5.8401246886,"v":1360344.4875973978,"t":1732334400}
+{"o":5.8401246886,"h":5.8657332097,"l":5.7499539986,"c":5.7885618359,"v":1081667.4719633602,"t":1732338000}
+{"o":5.7885618359,"h":5.7973823744,"l":5.7595959067,"c":5.7715845038,"v":1200677.7885916007,"t":1732341600}
+{"o":5.7715845038,"h":5.8012514069,"l":5.7344411554,"c":5.751426952,"v":981802.5111584485,"t":1732345200}
+{"o":5.751426952,"h":5.7775805379,"l":5.7004055174,"c":5.7446581062,"v":991634.3793159889,"t":1732348800}
+{"o":5.7446581062,"h":5.7683314009,"l":5.7311306661,"c":5.7499769547,"v":844444.1440960519,"t":1732352400}
+{"o":5.7499769547,"h":5.770898119,"l":5.7119873154,"c":5.7176963492,"v":860780.4994288806,"t":1732356000}
+{"o":5.7176963492,"h":5.7309882146,"l":5.6728931836,"c":5.7022532175,"v":845416.1612716498,"t":1732359600}
+{"o":5.7022532175,"h":5.7520065232,"l":5.6988666614,"c":5.7371983696,"v":850744.3182611703,"t":1732363200}
+{"o":5.7371983696,"h":5.7946541349,"l":5.7259155172,"c":5.7847418589,"v":868104.5368915499,"t":1732366800}
+{"o":5.7847418589,"h":5.8661584544,"l":5.7619873833,"c":5.8560552697,"v":1164335.4669394328,"t":1732370400}
+{"o":5.8560552697,"h":5.8726153267,"l":5.7846681156,"c":5.7880025868,"v":1044038.6262320469,"t":1732374000}
+{"o":5.7880025868,"h":5.8003017721,"l":5.6778900729,"c":5.7192158352,"v":1458790.6198822395,"t":1732377600}
+{"o":5.7192158352,"h":5.7538169208,"l":5.6774065235,"c":5.7339604363,"v":1103654.7603309241,"t":1732381200}
+{"o":5.7339604363,"h":5.7339604363,"l":5.6889074165,"c":5.7062454324,"v":934905.2476971117,"t":1732384800}
+{"o":5.7062454324,"h":5.7175837117,"l":5.658688011,"c":5.6655288291,"v":1037918.8441072376,"t":1732388400}
+{"o":5.6655288291,"h":5.6922926758,"l":5.622887718,"c":5.6889867847,"v":1360772.1512730252,"t":1732392000}
+{"o":5.6889867847,"h":5.6957135223,"l":5.6535672384,"c":5.6871267684,"v":1141177.194176231,"t":1732395600}
+{"o":5.6871267684,"h":5.7033295082,"l":5.6684846443,"c":5.6784848557,"v":991379.5901084872,"t":1732399200}
+{"o":5.6784848557,"h":5.6852710928,"l":5.6325689657,"c":5.6753190571,"v":1061328.4502341519,"t":1732402800}
+{"o":5.6753190571,"h":5.752520558,"l":5.6664513165,"c":5.7472914274,"v":1282009.0222387919,"t":1732406400}
+{"o":5.7472914274,"h":5.7847227523,"l":5.7423319127,"c":5.7603054887,"v":1104872.6715571065,"t":1732410000}
+{"o":5.7603054887,"h":5.7802107051,"l":5.7380261348,"c":5.7565431481,"v":1161949.3264981068,"t":1732413600}
+{"o":5.7565431481,"h":5.7700340541,"l":5.7309221258,"c":5.7589719449,"v":975641.3585561588,"t":1732417200}
+{"o":5.7589719449,"h":5.7729269059,"l":5.6915722176,"c":5.7207191847,"v":1169103.2361155325,"t":1732420800}
+{"o":5.7207191847,"h":5.729376474,"l":5.6041089687,"c":5.6829220892,"v":928827.2212790551,"t":1732424400}
+{"o":5.6829220892,"h":5.7119062395,"l":5.6525017728,"c":5.7024439234,"v":940563.1934628988,"t":1732428000}
+{"o":5.7024439234,"h":5.7155900472,"l":5.6889313851,"c":5.713756637,"v":850025.1687097959,"t":1732431600}
+{"o":5.713756637,"h":5.71720057,"l":5.6542298821,"c":5.6569768439,"v":904525.4721823086,"t":1732435200}
+{"o":5.6569768439,"h":5.6832881453,"l":5.6347026208,"c":5.6660936425,"v":915070.3125389176,"t":1732438800}
+{"o":5.6660936425,"h":5.6766391641,"l":5.5748626925,"c":5.6123076595,"v":997433.0621707236,"t":1732442400}
+{"o":5.6123076595,"h":5.6194753411,"l":5.502113911,"c":5.5327933582,"v":1197549.3682687106,"t":1732446000}
+{"o":5.5327933582,"h":5.5734245367,"l":5.366257484,"c":5.4512115058,"v":1724631.8854926475,"t":1732449600}
+{"o":5.4512115058,"h":5.5452696732,"l":5.4205806943,"c":5.5147147741,"v":1139589.429970169,"t":1732453200}
+{"o":5.5147147741,"h":5.5212735221,"l":5.4076033702,"c":5.5046683473,"v":1222922.5941335356,"t":1732456800}
+{"o":5.5046683473,"h":5.5145558892,"l":5.4225516359,"c":5.4348868765,"v":1224544.233060539,"t":1732460400}
+{"o":5.4348868765,"h":5.5343355272,"l":5.4231166792,"c":5.4948598411,"v":1355978.8926283626,"t":1732464000}
+{"o":5.4948598411,"h":5.5211366619,"l":5.4393455232,"c":5.509086186,"v":1191544.2672003896,"t":1732467600}
+{"o":5.509086186,"h":5.5753544637,"l":5.4849503727,"c":5.5591601814,"v":1066403.6642964578,"t":1732471200}
+{"o":5.5591601814,"h":5.5653834057,"l":5.5108077252,"c":5.5313228474,"v":1069282.9002727019,"t":1732474800}
+{"o":5.5313228474,"h":5.5842867145,"l":5.523059366,"c":5.5811140794,"v":925153.60561129,"t":1732478400}
+{"o":5.5811140794,"h":5.5952028259,"l":5.5519254811,"c":5.5870981255,"v":825293.1632417495,"t":1732482000}
+{"o":5.5870981255,"h":5.6605019705,"l":5.5807292928,"c":5.6420747221,"v":953334.1737493406,"t":1732485600}
+{"o":5.6420747221,"h":5.672126381,"l":5.5975037766,"c":5.6276109853,"v":1304495.6334257154,"t":1732489200}
+{"o":5.6276109853,"h":5.6388898069,"l":5.5722016249,"c":5.5910998925,"v":1344625.9117707224,"t":1732492800}
+{"o":5.5910998925,"h":5.5981171477,"l":5.4719033888,"c":5.5343275647,"v":1403531.4804705693,"t":1732496400}
+{"o":5.5343275647,"h":5.6015569271,"l":5.5309530934,"c":5.5665289277,"v":1106337.447442488,"t":1732500000}
+{"o":5.5665289277,"h":5.6285364041,"l":5.5611828242,"c":5.6215108287,"v":1053402.7236358048,"t":1732503600}
+{"o":5.6215108287,"h":5.6549630886,"l":5.5889017421,"c":5.620440944,"v":1013674.4924210478,"t":1732507200}
+{"o":5.620440944,"h":5.657816208,"l":5.6128956091,"c":5.6387447772,"v":879171.9816695763,"t":1732510800}
+{"o":5.6387447772,"h":5.6565209772,"l":5.6049962117,"c":5.6100592312,"v":1015324.4751476318,"t":1732514400}
+{"o":5.6100592312,"h":5.6582124426,"l":5.5994628535,"c":5.6413650528,"v":1165955.1281298329,"t":1732518000}
+{"o":5.6413650528,"h":5.681802724,"l":5.635396425,"c":5.6724491988,"v":877890.3606789778,"t":1732521600}
+{"o":5.6724491988,"h":5.712820805,"l":5.6360562532,"c":5.6746485186,"v":1074898.4633954174,"t":1732525200}
+{"o":5.6746485186,"h":5.6918194587,"l":5.5994182886,"c":5.6517704061,"v":903702.7639928232,"t":1732528800}
+{"o":5.6517704061,"h":5.6541527527,"l":5.5936588999,"c":5.6145664441,"v":944789.5363992864,"t":1732532400}
+{"o":5.6145664441,"h":5.6223177693,"l":5.5708110941,"c":5.5910352983,"v":1052668.7447233042,"t":1732536000}
+{"o":5.5910352983,"h":5.604707054,"l":5.4886967103,"c":5.5213882589,"v":1314964.9400210187,"t":1732539600}
+{"o":5.5213882589,"h":5.542322618,"l":5.3684256525,"c":5.384539361,"v":1638672.5486517788,"t":1732543200}
+{"o":5.384539361,"h":5.5022852865,"l":5.2350261403,"c":5.4515726799,"v":2032540.675239675,"t":1732546800}
+{"o":5.4515726799,"h":5.4764831597,"l":5.3712300695,"c":5.4070278768,"v":1605224.7313648248,"t":1732550400}
+{"o":5.4070278768,"h":5.4073975082,"l":5.2711784532,"c":5.3352425404,"v":1643358.3349061809,"t":1732554000}
+{"o":5.3352425404,"h":5.3843753522,"l":5.3077897749,"c":5.33659212,"v":1226267.6770842185,"t":1732557600}
+{"o":5.33659212,"h":5.3612441126,"l":5.2609440007,"c":5.3319488105,"v":1288453.1783276664,"t":1732561200}
+{"o":5.3319488105,"h":5.3740966937,"l":5.3032282351,"c":5.3376973012,"v":1269372.1635102369,"t":1732564800}
+{"o":5.3376973012,"h":5.3565890718,"l":5.2289538953,"c":5.3043947563,"v":1417236.4768630115,"t":1732568400}
+{"o":5.3043947563,"h":5.318384341,"l":5.1395833054,"c":5.2655574409,"v":1414307.5326571881,"t":1732572000}
+{"o":5.2655574409,"h":5.3125287578,"l":5.1991427749,"c":5.2090668515,"v":1161732.9410114107,"t":1732575600}
+{"o":5.2090668515,"h":5.3080177656,"l":5.19397262,"c":5.2366606713,"v":1409306.4120579499,"t":1732579200}
+{"o":5.2366606713,"h":5.2943670142,"l":5.2166913698,"c":5.2838154695,"v":1034305.5245627768,"t":1732582800}
+{"o":5.2838154695,"h":5.3292173076,"l":5.257640692,"c":5.3110217013,"v":958582.6158345435,"t":1732586400}
+{"o":5.3110217013,"h":5.3168921875,"l":5.2501364508,"c":5.28363929,"v":997770.4824733665,"t":1732590000}
+{"o":5.28363929,"h":5.3071936193,"l":5.2509581875,"c":5.2773317957,"v":1044884.9217766935,"t":1732593600}
+{"o":5.2773317957,"h":5.3133436422,"l":5.2624922114,"c":5.3126103501,"v":997912.9838470231,"t":1732597200}
+{"o":5.3126103501,"h":5.3338371096,"l":5.2684173869,"c":5.3034829657,"v":1068958.6799134072,"t":1732600800}
+{"o":5.3034829657,"h":5.3048871786,"l":5.2084900949,"c":5.2455264456,"v":1124265.0026841396,"t":1732604400}
+{"o":5.2455264456,"h":5.2676538126,"l":5.1175660428,"c":5.1757943212,"v":1504628.2051082074,"t":1732608000}
+{"o":5.1757943212,"h":5.2633694351,"l":5.1671200916,"c":5.2055587998,"v":1134858.5787218998,"t":1732611600}
+{"o":5.2055587998,"h":5.2254776708,"l":5.0494146624,"c":5.0516394827,"v":1188845.1988796389,"t":1732615200}
+{"o":5.0516394827,"h":5.0836444121,"l":4.9339921482,"c":5.0686471511,"v":1660378.3892040325,"t":1732618800}
+{"o":5.0686471511,"h":5.1172910958,"l":5.0240072771,"c":5.0629138588,"v":1430980.2644544498,"t":1732622400}
+{"o":5.0629138588,"h":5.1092738938,"l":5.0303290578,"c":5.0681899044,"v":1309501.1277872273,"t":1732626000}
+{"o":5.0681899044,"h":5.1945811376,"l":5.02062353,"c":5.1337220478,"v":1460241.8871685667,"t":1732629600}
+{"o":5.1337220478,"h":5.1838479914,"l":5.0574705071,"c":5.0590194514,"v":1531220.3800499488,"t":1732633200}
+{"o":5.0590194514,"h":5.2041424181,"l":5.0467778486,"c":5.1581078261,"v":1467547.3701750962,"t":1732636800}
+{"o":5.1581078261,"h":5.1817252166,"l":5.094065805,"c":5.1228825745,"v":1383107.2785447519,"t":1732640400}
+{"o":5.1228825745,"h":5.1244711971,"l":4.9739553991,"c":5.0245178544,"v":1453703.1944472163,"t":1732644000}
+{"o":5.0245178544,"h":5.0958377709,"l":5.014535186,"c":5.0953698065,"v":1452528.1594820186,"t":1732647600}
+{"o":5.0953698065,"h":5.1528118719,"l":5.0298861034,"c":5.128398811,"v":1481596.3464635438,"t":1732651200}
+{"o":5.128398811,"h":5.1789608762,"l":5.0914098264,"c":5.1204380331,"v":1155466.6254964359,"t":1732654800}
+{"o":5.1204380331,"h":5.1817546713,"l":5.0898072372,"c":5.1135649174,"v":1296083.5092131272,"t":1732658400}
+{"o":5.1135649174,"h":5.1448049771,"l":5.0791483094,"c":5.1308222976,"v":1024990.7332834713,"t":1732662000}
+{"o":5.1308222976,"h":5.1969951468,"l":5.0991864683,"c":5.106007576,"v":1164794.4798813446,"t":1732665600}
+{"o":5.106007576,"h":5.1655780646,"l":5.033114646,"c":5.1616970007,"v":1130581.7369660449,"t":1732669200}
+{"o":5.1616970007,"h":5.1983889194,"l":5.1149030007,"c":5.1960976068,"v":1239714.9647063247,"t":1732672800}
+{"o":5.1960976068,"h":5.1977504391,"l":5.1212748703,"c":5.1483422304,"v":1374129.8309466161,"t":1732676400}
+{"o":5.1483422304,"h":5.1982844199,"l":5.1080325494,"c":5.1141776225,"v":1320036.3424558376,"t":1732680000}
+{"o":5.1141776225,"h":5.117997056,"l":5.0602437232,"c":5.0886248816,"v":922287.79922679,"t":1732683600}
+{"o":5.0886248816,"h":5.1779428863,"l":5.0886248816,"c":5.1292014566,"v":1191104.9458112784,"t":1732687200}
+{"o":5.1292014566,"h":5.2281738654,"l":5.1251397909,"c":5.2127111327,"v":1179682.3581685871,"t":1732690800}
+{"o":5.2127111327,"h":5.2280337682,"l":5.1821612117,"c":5.1930780486,"v":1094519.466152797,"t":1732694400}
+{"o":5.1930780486,"h":5.2026851557,"l":5.1483772174,"c":5.1973382863,"v":1043540.0124790787,"t":1732698000}
+{"o":5.1973382863,"h":5.2743773385,"l":5.15426759,"c":5.2479966326,"v":1061105.1511576774,"t":1732701600}
+{"o":5.2479966326,"h":5.2593600688,"l":5.2078209235,"c":5.2282312926,"v":1151505.6034957927,"t":1732705200}
+{"o":5.2282312926,"h":5.2346935504,"l":5.1683180554,"c":5.2193238111,"v":1373290.9378760271,"t":1732708800}
+{"o":5.2193238111,"h":5.3015451776,"l":5.2061711746,"c":5.2907238306,"v":1353562.2930092008,"t":1732712400}
+{"o":5.2907238306,"h":5.336459106,"l":5.2613717282,"c":5.3271413675,"v":1405168.1077954622,"t":1732716000}
+{"o":5.3271413675,"h":5.3850765933,"l":5.2744773822,"c":5.3552112607,"v":1470930.9216675134,"t":1732719600}
+{"o":5.3552112607,"h":5.3823851523,"l":5.3007147009,"c":5.3146697887,"v":1497731.740291324,"t":1732723200}
+{"o":5.3146697887,"h":5.3634184039,"l":5.2807667018,"c":5.3404761858,"v":1278547.1358146919,"t":1732726800}
+{"o":5.3404761858,"h":5.3787019023,"l":5.2896231253,"c":5.3330304669,"v":1223886.941551765,"t":1732730400}
+{"o":5.3330304669,"h":5.367246685,"l":5.3152577392,"c":5.3237738622,"v":1061925.8737891519,"t":1732734000}
+{"o":5.3237738622,"h":5.4133017266,"l":5.2842052244,"c":5.3821671474,"v":1294503.6460650619,"t":1732737600}
+{"o":5.3821671474,"h":5.4006525305,"l":5.2917895084,"c":5.3466201126,"v":1057944.4080061039,"t":1732741200}
+{"o":5.3466201126,"h":5.3926861821,"l":5.3042375529,"c":5.3624479292,"v":1009170.2702608133,"t":1732744800}
+{"o":5.3624479292,"h":5.4177982717,"l":5.3508114133,"c":5.3886286414,"v":1214232.6896011631,"t":1732748400}
+{"o":5.3886286414,"h":5.4806428567,"l":5.3360301605,"c":5.4568656978,"v":1541415.9227889869,"t":1732752000}
+{"o":5.4568656978,"h":5.4625804635,"l":5.3918879612,"c":5.4250389844,"v":1233736.6963120964,"t":1732755600}
+{"o":5.4250389844,"h":5.4706881907,"l":5.384826996,"c":5.3902627096,"v":1180984.4293786178,"t":1732759200}
+{"o":5.3902627096,"h":5.4067898465,"l":5.2855444171,"c":5.3430681832,"v":1292868.2869605212,"t":1732762800}
+{"o":5.3430681832,"h":5.3937062524,"l":5.3143827644,"c":5.3485075504,"v":1068461.2683574141,"t":1732766400}
+{"o":5.3485075504,"h":5.363677613,"l":5.2682326918,"c":5.3069334036,"v":908298.6702641447,"t":1732770000}
+{"o":5.3069334036,"h":5.3175876899,"l":5.2691802165,"c":5.3069816165,"v":988185.1029179754,"t":1732773600}
+{"o":5.3069816165,"h":5.3324920365,"l":5.2458259698,"c":5.2975753007,"v":1021682.8253533,"t":1732777200}
+{"o":5.2975753007,"h":5.3217916453,"l":5.2671612064,"c":5.3099555629,"v":1101842.8040472004,"t":1732780800}
+{"o":5.3099555629,"h":5.3150498608,"l":5.2451662295,"c":5.2469768505,"v":1015626.756238588,"t":1732784400}
+{"o":5.2469768505,"h":5.2687825207,"l":5.2008594003,"c":5.2433309688,"v":1097542.6821908127,"t":1732788000}
+{"o":5.2433309688,"h":5.2859094508,"l":5.2111669175,"c":5.2710579067,"v":1088589.7217677187,"t":1732791600}
+{"o":5.2710579067,"h":5.2786434022,"l":5.1927372446,"c":5.2490961199,"v":1091170.8673863111,"t":1732795200}
+{"o":5.2490961199,"h":5.2711473733,"l":5.1800453076,"c":5.2618787297,"v":1191385.2032818459,"t":1732798800}
+{"o":5.2618787297,"h":5.2903804128,"l":5.2096112114,"c":5.235170239,"v":1469915.3721292685,"t":1732802400}
+{"o":5.235170239,"h":5.2522691588,"l":5.1675475158,"c":5.1849738752,"v":1404309.4317954062,"t":1732806000}
+{"o":5.1849738752,"h":5.254299267,"l":5.1849570393,"c":5.2234727276,"v":1273848.088685977,"t":1732809600}
+{"o":5.2234727276,"h":5.260180228,"l":5.2232668476,"c":5.2335307109,"v":1247878.3163511229,"t":1732813200}
+{"o":5.2335307109,"h":5.2734193693,"l":5.2333538721,"c":5.2653728469,"v":1094315.722485909,"t":1732816800}
+{"o":5.2653728469,"h":5.2678054387,"l":5.2193762092,"c":5.2383503282,"v":994851.3560181941,"t":1732820400}
+{"o":5.2383503282,"h":5.2535109382,"l":5.1991896582,"c":5.2446254205,"v":942065.6198513957,"t":1732824000}
+{"o":5.2446254205,"h":5.2688622878,"l":5.2397189824,"c":5.2476340395,"v":834468.2295566128,"t":1732827600}
+{"o":5.2476340395,"h":5.2951832498,"l":5.2211405318,"c":5.2940161139,"v":844792.1255927443,"t":1732831200}
+{"o":5.2940161139,"h":5.3032861167,"l":5.270466374,"c":5.2866612653,"v":875794.5953065611,"t":1732834800}
+{"o":5.2866612653,"h":5.312163382,"l":5.2665507013,"c":5.2708678691,"v":1001562.7046642902,"t":1732838400}
+{"o":5.2708678691,"h":5.3018373154,"l":5.2275210363,"c":5.2950626777,"v":930379.8404861584,"t":1732842000}
+{"o":5.2950626777,"h":5.3853512347,"l":5.2726303718,"c":5.3734903037,"v":978552.644916742,"t":1732845600}
+{"o":5.3734903037,"h":5.4082763566,"l":5.3650614785,"c":5.383511214,"v":949771.5057088741,"t":1732849200}
+{"o":5.383511214,"h":5.387733409,"l":5.3413178281,"c":5.3512446743,"v":968668.7786914805,"t":1732852800}
+{"o":5.3512446743,"h":5.3890920012,"l":5.320288583,"c":5.3536463685,"v":1093325.797171995,"t":1732856400}
+{"o":5.3536463685,"h":5.3684233353,"l":5.3365065048,"c":5.3560612001,"v":1042702.2345188271,"t":1732860000}
+{"o":5.3560612001,"h":5.373546673,"l":5.2856491286,"c":5.2885675675,"v":1010868.5580629833,"t":1732863600}
+{"o":5.2885675675,"h":5.3425246489,"l":5.2871478171,"c":5.3167611314,"v":800338.1697392047,"t":1732867200}
+{"o":5.3167611314,"h":5.3594268597,"l":5.3111783326,"c":5.3490075636,"v":752656.7921599161,"t":1732870800}
+{"o":5.3490075636,"h":5.3876775049,"l":5.3452974323,"c":5.3792580916,"v":733593.3513582943,"t":1732874400}
+{"o":5.3792580916,"h":5.4620829501,"l":5.3725496004,"c":5.4563657019,"v":823338.1617387088,"t":1732878000}
+{"o":5.4563657019,"h":5.5066134319,"l":5.3875420556,"c":5.4082302092,"v":932213.7492621152,"t":1732881600}
+{"o":5.4082302092,"h":5.4351858145,"l":5.3951576857,"c":5.4182519224,"v":791457.4015780243,"t":1732885200}
+{"o":5.4182519224,"h":5.4545258555,"l":5.384020644,"c":5.4536003947,"v":902790.8001519789,"t":1732888800}
+{"o":5.4536003947,"h":5.4904445756,"l":5.4009532478,"c":5.4247692113,"v":1182922.5292360913,"t":1732892400}
+{"o":5.4247692113,"h":5.4682433452,"l":5.3871531494,"c":5.3886660921,"v":1082648.1139957916,"t":1732896000}
+{"o":5.3886660921,"h":5.3997311935,"l":5.3463086105,"c":5.3491334003,"v":945266.3562150932,"t":1732899600}
+{"o":5.3491334003,"h":5.3987533544,"l":5.3423978705,"c":5.3876598357,"v":868034.1814117939,"t":1732903200}
+{"o":5.3876598357,"h":5.3898023038,"l":5.3364334227,"c":5.3693780174,"v":848737.7387663566,"t":1732906800}
+{"o":5.3693780174,"h":5.4276990931,"l":5.3538346874,"c":5.3990792725,"v":803801.5103715563,"t":1732910400}
+{"o":5.3990792725,"h":5.4392494556,"l":5.372350671,"c":5.439181385,"v":787305.9249079258,"t":1732914000}
+{"o":5.439181385,"h":5.4729394237,"l":5.4163280423,"c":5.4295632918,"v":815202.0747398802,"t":1732917600}
+{"o":5.4295632918,"h":5.4482426184,"l":5.4111140696,"c":5.415806487,"v":853581.263894347,"t":1732921200}
+{"o":5.415806487,"h":5.415806487,"l":5.345205661,"c":5.3542122858,"v":967832.5741068167,"t":1732924800}
+{"o":5.3542122858,"h":5.3802156532,"l":5.3182152779,"c":5.3461248228,"v":915398.5610630449,"t":1732928400}
+{"o":5.3461248228,"h":5.3879217933,"l":5.3404420474,"c":5.3832123163,"v":830900.8564302921,"t":1732932000}
+{"o":5.3832123163,"h":5.4125845368,"l":5.3376072386,"c":5.4043873545,"v":871699.2868344419,"t":1732935600}
+{"o":5.4043873545,"h":5.4121980553,"l":5.3665436344,"c":5.3917354789,"v":722274.30508021,"t":1732939200}
+{"o":5.3917354789,"h":5.4274412215,"l":5.3489240321,"c":5.4220942428,"v":644651.0625847651,"t":1732942800}
+{"o":5.4220942428,"h":5.4551924545,"l":5.3874950532,"c":5.4016126302,"v":745498.612586242,"t":1732946400}
+{"o":5.4016126302,"h":5.4776263259,"l":5.3871529067,"c":5.4334677641,"v":727103.5470936733,"t":1732950000}
+{"o":5.4334677641,"h":5.45994419,"l":5.4162828275,"c":5.4341283623,"v":689963.1329441052,"t":1732953600}
+{"o":5.4341283623,"h":5.4503371837,"l":5.4115021066,"c":5.4245997411,"v":696704.7639012852,"t":1732957200}
+{"o":5.4245997411,"h":5.4387269526,"l":5.3450256244,"c":5.3497716494,"v":768576.2092748469,"t":1732960800}
+{"o":5.3497716494,"h":5.4068024716,"l":5.3422247205,"c":5.3711819257,"v":656184.3354061687,"t":1732964400}
+{"o":5.3711819257,"h":5.4119275627,"l":5.3661516434,"c":5.3950737517,"v":725857.0569929866,"t":1732968000}
+{"o":5.3950737517,"h":5.409007325,"l":5.3499172219,"c":5.3532808205,"v":778822.8350343517,"t":1732971600}
+{"o":5.3532808205,"h":5.3775063602,"l":5.3163245217,"c":5.3213107185,"v":762873.7427528431,"t":1732975200}
+{"o":5.3213107185,"h":5.3457929335,"l":5.2974402907,"c":5.3382607498,"v":825139.4451762559,"t":1732978800}
+{"o":5.3382607498,"h":5.3541704717,"l":5.3200382035,"c":5.3434322206,"v":766210.2752302022,"t":1732982400}
+{"o":5.3434322206,"h":5.3449117058,"l":5.314329394,"c":5.3363459581,"v":858567.8488690259,"t":1732986000}
+{"o":5.3363459581,"h":5.3450130503,"l":5.2871171039,"c":5.3344976287,"v":852895.778277115,"t":1732989600}
+{"o":5.3344976287,"h":5.3675637916,"l":5.2955859877,"c":5.3407253728,"v":736363.1044729183,"t":1732993200}
+{"o":5.3407253728,"h":5.377419009,"l":5.3325543822,"c":5.3612266865,"v":663954.045196719,"t":1732996800}
+{"o":5.3612266865,"h":5.3672773637,"l":5.3381105021,"c":5.353849036,"v":713210.172208006,"t":1733000400}
+{"o":5.353849036,"h":5.3564262133,"l":5.2909790855,"c":5.3049064899,"v":768197.1302698724,"t":1733004000}
+{"o":5.3049064899,"h":5.3408247204,"l":5.281251184,"c":5.2873043243,"v":759557.893403184,"t":1733007600}
+{"o":5.2873043243,"h":5.3385012519,"l":5.2523518527,"c":5.2876226019,"v":940605.4304220645,"t":1733011200}
+{"o":5.2876226019,"h":5.3338292177,"l":5.2470531971,"c":5.2736464667,"v":1038227.4396273136,"t":1733014800}
+{"o":5.2736464667,"h":5.3429657306,"l":5.2099070476,"c":5.2206438036,"v":1054378.1040667528,"t":1733018400}
+{"o":5.2206438036,"h":5.2628075065,"l":5.2188569291,"c":5.2441691552,"v":793782.1163658939,"t":1733022000}
+{"o":5.2441691552,"h":5.2725556815,"l":5.215620528,"c":5.2676868756,"v":636991.1983654966,"t":1733025600}
+{"o":5.2676868756,"h":5.26848669,"l":5.2351217885,"c":5.2373662195,"v":666241.2193277717,"t":1733029200}
+{"o":5.2373662195,"h":5.2633313009,"l":5.2311364987,"c":5.2433902009,"v":602548.6950037954,"t":1733032800}
+{"o":5.2433902009,"h":5.2626660285,"l":5.2139385751,"c":5.2414953782,"v":630185.3813280325,"t":1733036400}
+{"o":5.2414953782,"h":5.3195640085,"l":5.2379029232,"c":5.3080678026,"v":778237.0657807394,"t":1733040000}
+{"o":5.3080678026,"h":5.3120078198,"l":5.273694707,"c":5.2872828679,"v":580806.5827375879,"t":1733043600}
+{"o":5.2872828679,"h":5.289154284,"l":5.2163283598,"c":5.2555706893,"v":580602.7833506023,"t":1733047200}
+{"o":5.2555706893,"h":5.281340012,"l":5.2544316072,"c":5.2773715741,"v":610320.9212670946,"t":1733050800}
+{"o":5.2773715741,"h":5.2836064856,"l":5.2651878031,"c":5.2750788787,"v":681378.6881455294,"t":1733054400}
+{"o":5.2750788787,"h":5.3082753398,"l":5.2565835043,"c":5.2944664514,"v":841778.8825105205,"t":1733058000}
+{"o":5.2944664514,"h":5.3140550798,"l":5.2730182124,"c":5.3015030636,"v":989471.6870746906,"t":1733061600}
+{"o":5.3015030636,"h":5.328771825,"l":5.2478788781,"c":5.3093519599,"v":1052349.8023728998,"t":1733065200}
+{"o":5.3093519599,"h":5.3522924032,"l":5.2791899697,"c":5.3003060387,"v":991419.5799349,"t":1733068800}
+{"o":5.3003060387,"h":5.3041076745,"l":5.2605656608,"c":5.2768499218,"v":952247.6284781109,"t":1733072400}
+{"o":5.2768499218,"h":5.3033115997,"l":5.2508972723,"c":5.2569921689,"v":824334.0981859844,"t":1733076000}
+{"o":5.2569921689,"h":5.2748990455,"l":5.2299886872,"c":5.258533558,"v":915947.3595882704,"t":1733079600}
+{"o":5.258533558,"h":5.2661819278,"l":5.204173241,"c":5.2461941573,"v":985090.3839999501,"t":1733083200}
+{"o":5.2461941573,"h":5.2876750632,"l":5.2334014529,"c":5.2791238379,"v":1050527.9770263529,"t":1733086800}
+{"o":5.2791238379,"h":5.3269735204,"l":5.2616627119,"c":5.3036305533,"v":1020303.9081693987,"t":1733090400}
+{"o":5.3036305533,"h":5.349740682,"l":5.2639939434,"c":5.27047866,"v":896582.1588302579,"t":1733094000}
+{"o":5.27047866,"h":5.2766378214,"l":5.1989586176,"c":5.2314800706,"v":988338.4204151467,"t":1733097600}
+{"o":5.2314800706,"h":5.2957477417,"l":5.2211296592,"c":5.2912846093,"v":1215622.1778060347,"t":1733101200}
+{"o":5.2912846093,"h":5.3025101384,"l":5.1714604606,"c":5.2101301791,"v":1190381.8229127731,"t":1733104800}
+{"o":5.2101301791,"h":5.2243450531,"l":5.0675294964,"c":5.0841133332,"v":1491634.1963516101,"t":1733108400}
+{"o":5.0841133332,"h":5.1239719235,"l":5.0115541231,"c":5.1047103679,"v":2069256.734468312,"t":1733112000}
+{"o":5.1047103679,"h":5.1500459212,"l":5.0568821794,"c":5.0858381361,"v":986492.6825234654,"t":1733115600}
+{"o":5.0858381361,"h":5.1053246694,"l":5.0212530135,"c":5.0822831949,"v":1138352.9429907894,"t":1733119200}
+{"o":5.0822831949,"h":5.1149305436,"l":5.032338089,"c":5.0886736586,"v":1023937.268165656,"t":1733122800}
+{"o":5.0886736586,"h":5.091591022,"l":4.9426019322,"c":5.0227183021,"v":1417005.4327519266,"t":1733126400}
+{"o":5.0227183021,"h":5.0705782334,"l":4.9802725207,"c":5.0692711427,"v":923398.2116134601,"t":1733130000}
+{"o":5.0692711427,"h":5.0703902947,"l":4.9419894103,"c":4.9738254346,"v":851927.6003985562,"t":1733133600}
+{"o":4.9738254346,"h":5.0114496715,"l":4.9436645923,"c":5.0010617339,"v":846505.4061553075,"t":1733137200}
+{"o":5.0010617339,"h":5.0266421836,"l":4.9066639973,"c":4.9416888677,"v":1025815.5024258501,"t":1733140800}
+{"o":4.9416888677,"h":5.032616753,"l":4.9098544052,"c":5.0245097872,"v":1203090.2670558088,"t":1733144400}
+{"o":5.0245097872,"h":5.0767378687,"l":4.9769584044,"c":5.0244237001,"v":1250702.8208314686,"t":1733148000}
+{"o":5.0244237001,"h":5.1496746002,"l":4.9729536952,"c":5.1021518778,"v":2517966.0992106725,"t":1733151600}
+{"o":5.1021518778,"h":5.1197369615,"l":4.9744109102,"c":5.0341259483,"v":1993225.5780439198,"t":1733155200}
+{"o":5.0341259483,"h":5.0549508882,"l":4.8516949211,"c":4.9049620154,"v":2002790.966592744,"t":1733158800}
+{"o":4.9049620154,"h":5.010761939,"l":4.8694516409,"c":4.9713857996,"v":1583961.6004492759,"t":1733162400}
+{"o":4.9713857996,"h":4.982262606,"l":4.8913496667,"c":4.9818544687,"v":1301063.1450216635,"t":1733166000}
+{"o":4.9818544687,"h":5.0084985745,"l":4.9237968931,"c":4.9609165428,"v":1231052.6141528301,"t":1733169600}
+{"o":4.9609165428,"h":4.9929581619,"l":4.9080337326,"c":4.9440172274,"v":1250459.7504728178,"t":1733173200}
+{"o":4.9440172274,"h":5.0117322174,"l":4.9310029556,"c":4.9937857172,"v":1160916.8065587324,"t":1733176800}
+{"o":4.9937857172,"h":5.0310368047,"l":4.9820014316,"c":5.0227785662,"v":1088818.3767532625,"t":1733180400}
+{"o":5.0227785662,"h":5.0434532583,"l":4.9939497733,"c":5.0216578544,"v":1259146.0573241836,"t":1733184000}
+{"o":5.0216578544,"h":5.0427839433,"l":4.9803871969,"c":4.9838538831,"v":1376373.6332273178,"t":1733187600}
+{"o":4.9838538831,"h":5.1014137325,"l":4.9203832887,"c":5.0779001727,"v":1293702.7335937475,"t":1733191200}
+{"o":5.0779001727,"h":5.1123500357,"l":5.0526476343,"c":5.0716693663,"v":1041473.5291211582,"t":1733194800}
+{"o":5.0716693663,"h":5.1038406335,"l":5.0358399918,"c":5.0853116142,"v":1221115.4116938901,"t":1733198400}
+{"o":5.0853116142,"h":5.0871709461,"l":5.0506324297,"c":5.0752380255,"v":923012.6467201245,"t":1733202000}
+{"o":5.0752380255,"h":5.1391146021,"l":5.0377856451,"c":5.0525160406,"v":1239968.5133989842,"t":1733205600}
+{"o":5.0525160406,"h":5.0713953633,"l":4.9977046071,"c":5.048266076,"v":1623296.5747938894,"t":1733209200}
+{"o":5.048266076,"h":5.0845445445,"l":5.0231970547,"c":5.048966845,"v":1047063.5860671182,"t":1733212800}
+{"o":5.048966845,"h":5.0509635132,"l":4.9882726817,"c":5.0037641747,"v":1037914.7594137333,"t":1733216400}
+{"o":5.0037641747,"h":5.0290724897,"l":4.9578813587,"c":4.9674471966,"v":919804.2850918645,"t":1733220000}
+{"o":4.9674471966,"h":5.0359464092,"l":4.9614285701,"c":5.0183682968,"v":943743.4894659451,"t":1733223600}
+{"o":5.0183682968,"h":5.0205636004,"l":4.9424245469,"c":4.9893550635,"v":908987.2329549412,"t":1733227200}
+{"o":4.9893550635,"h":4.9992785556,"l":4.8039874811,"c":4.8604389281,"v":1835647.4751361937,"t":1733230800}
+{"o":4.8604389281,"h":5.0127637606,"l":4.7632041269,"c":4.9884669274,"v":2386298.4133045734,"t":1733234400}
+{"o":4.9884669274,"h":5.0335170684,"l":4.9012664573,"c":4.9671936588,"v":1921105.1673751718,"t":1733238000}
+{"o":4.9671936588,"h":5.0123255278,"l":4.9299456191,"c":4.964330754,"v":1288382.3185080853,"t":1733241600}
+{"o":4.964330754,"h":4.9996576229,"l":4.8857954371,"c":4.9970314986,"v":1454742.0249104628,"t":1733245200}
+{"o":4.9970314986,"h":5.062874222,"l":4.9575521151,"c":5.0524293877,"v":1289531.2044658705,"t":1733248800}
+{"o":5.0524293877,"h":5.0831601234,"l":4.9980689275,"c":5.077398225,"v":1183669.810747952,"t":1733252400}
+{"o":5.077398225,"h":5.1227382327,"l":5.0674897033,"c":5.0886317589,"v":1256837.3651302634,"t":1733256000}
+{"o":5.0886317589,"h":5.3337425275,"l":5.0369722068,"c":5.2862606888,"v":2428865.2471941905,"t":1733259600}
+{"o":5.2862606888,"h":5.293716812,"l":5.2093713009,"c":5.2643002527,"v":1541323.1259249272,"t":1733263200}
+{"o":5.2643002527,"h":5.2724222527,"l":5.1957521544,"c":5.2080154177,"v":1311627.0493626902,"t":1733266800}
+{"o":5.2080154177,"h":5.3406612797,"l":5.2060295645,"c":5.2862559655,"v":1391734.7630288806,"t":1733270400}
+{"o":5.2862559655,"h":5.3444913295,"l":5.2520657304,"c":5.3232415648,"v":1420734.5236904856,"t":1733274000}
+{"o":5.3232415648,"h":5.3549273756,"l":5.1824492861,"c":5.2510961779,"v":1511374.3837002683,"t":1733277600}
+{"o":5.2510961779,"h":5.3201486068,"l":5.2463015911,"c":5.2902203329,"v":1054997.2476380749,"t":1733281200}
+{"o":5.2902203329,"h":5.3041289751,"l":5.2622799384,"c":5.2924786607,"v":996102.6379339101,"t":1733284800}
+{"o":5.2924786607,"h":5.362122305,"l":5.2880425,"c":5.2971476558,"v":946363.0162048512,"t":1733288400}
+{"o":5.2971476558,"h":5.3055240353,"l":5.2514535388,"c":5.291077835,"v":819562.4491433889,"t":1733292000}
+{"o":5.291077835,"h":5.2946140562,"l":5.2588432964,"c":5.2672848193,"v":681860.4712744016,"t":1733295600}
+{"o":5.2672848193,"h":5.2818152071,"l":5.2294338634,"c":5.2451474608,"v":735562.0067216104,"t":1733299200}
+{"o":5.2451474608,"h":5.2816745531,"l":5.2388057703,"c":5.2448099198,"v":679684.6590375254,"t":1733302800}
+{"o":5.2448099198,"h":5.2937335265,"l":5.2380131599,"c":5.268199437,"v":663384.6246660829,"t":1733306400}
+{"o":5.268199437,"h":5.2826009917,"l":5.2305484482,"c":5.2502269805,"v":778464.9037876303,"t":1733310000}
+{"o":5.2502269805,"h":5.2553678769,"l":5.1557780446,"c":5.1791163644,"v":1103749.5199461428,"t":1733313600}
+{"o":5.1791163644,"h":5.1968212587,"l":5.1280896703,"c":5.1454968867,"v":964303.5414918892,"t":1733317200}
+{"o":5.1454968867,"h":5.2039246921,"l":5.0863198795,"c":5.1696922185,"v":1384635.7829867862,"t":1733320800}
+{"o":5.1696922185,"h":5.2372473363,"l":5.1338985023,"c":5.2061856538,"v":1612140.0237862663,"t":1733324400}
+{"o":5.2061856538,"h":5.23153548,"l":4.9868091168,"c":5.0242098833,"v":1947743.9664473529,"t":1733328000}
+{"o":5.0242098833,"h":5.1045994115,"l":4.9956080635,"c":5.0983676543,"v":1643188.2574346142,"t":1733331600}
+{"o":5.0983676543,"h":5.1440048264,"l":5.0810652065,"c":5.121293026,"v":1212402.3441873873,"t":1733335200}
+{"o":5.121293026,"h":5.1889748642,"l":5.0975271259,"c":5.183742548,"v":997244.7318206904,"t":1733338800}
+{"o":5.183742548,"h":5.2661580249,"l":5.1329174645,"c":5.1900270655,"v":1412743.1683117177,"t":1733342400}
+{"o":5.1900270655,"h":5.2273842769,"l":5.077135391,"c":5.1167813059,"v":1517897.1317284564,"t":1733346000}
+{"o":5.1167813059,"h":5.1619333281,"l":5.1008364415,"c":5.1031048211,"v":1039253.8691115817,"t":1733349600}
+{"o":5.1031048211,"h":5.1118371502,"l":5.0294426061,"c":5.1056722503,"v":1154400.3219769963,"t":1733353200}
+{"o":5.1056722503,"h":5.1168608193,"l":5.035082175,"c":5.0410081829,"v":1135187.4187883744,"t":1733356800}
+{"o":5.0410081829,"h":5.0502802218,"l":4.9647318945,"c":5.0295281863,"v":1405754.811473514,"t":1733360400}
+{"o":5.0295281863,"h":5.2361703736,"l":5.0212399287,"c":5.1536781738,"v":1656428.1952166471,"t":1733364000}
+{"o":5.1536781738,"h":5.3096234858,"l":5.147564088,"c":5.1857848036,"v":2121144.9709356623,"t":1733367600}
+{"o":5.1857848036,"h":5.3030406442,"l":5.1813539593,"c":5.2697493755,"v":1400752.5292072499,"t":1733371200}
+{"o":5.2697493755,"h":5.2809257792,"l":5.1791916621,"c":5.2287229695,"v":1121609.9302634322,"t":1733374800}
+{"o":5.2287229695,"h":5.241131166,"l":5.135586621,"c":5.1971483859,"v":974607.9948117511,"t":1733378400}
+{"o":5.1971483859,"h":5.231243855,"l":5.1907684892,"c":5.2066912157,"v":791318.0132097928,"t":1733382000}
+{"o":5.2066912157,"h":5.2666725605,"l":5.1974181648,"c":5.2462415165,"v":892899.8833941108,"t":1733385600}
+{"o":5.2462415165,"h":5.2904449669,"l":5.2242510892,"c":5.2888764355,"v":880953.4442664128,"t":1733389200}
+{"o":5.2888764355,"h":5.3435913749,"l":5.2707933976,"c":5.273900316,"v":859202.9953848997,"t":1733392800}
+{"o":5.273900316,"h":5.3941540482,"l":5.2671045908,"c":5.3827186846,"v":837589.4677623189,"t":1733396400}
+{"o":5.3827186846,"h":5.4616065444,"l":5.3652948822,"c":5.3730595172,"v":1208612.860281067,"t":1733400000}
+{"o":5.3730595172,"h":5.4008630875,"l":5.3076184357,"c":5.347689888,"v":933509.2199394216,"t":1733403600}
+{"o":5.347689888,"h":5.3732163082,"l":5.3014112384,"c":5.3635175429,"v":1047722.3550686383,"t":1733407200}
+{"o":5.3635175429,"h":5.3904629386,"l":5.2587862863,"c":5.3226312688,"v":1415126.7312638611,"t":1733410800}
+{"o":5.3226312688,"h":5.406926217,"l":5.2888773072,"c":5.3321486228,"v":1325132.8911858918,"t":1733414400}
+{"o":5.3321486228,"h":5.3585117638,"l":5.3108940802,"c":5.3412146256,"v":1008964.4724837652,"t":1733418000}
+{"o":5.3412146256,"h":5.3474803309,"l":5.254828351,"c":5.261887048,"v":1053652.3767890166,"t":1733421600}
+{"o":5.261887048,"h":5.2767982816,"l":5.1655803062,"c":5.1863880402,"v":1449140.1972845388,"t":1733425200}
+{"o":5.1863880402,"h":5.2030619877,"l":5.1041305331,"c":5.1857861353,"v":1506766.7970071074,"t":1733428800}
+{"o":5.1857861353,"h":5.2151823175,"l":5.1659530791,"c":5.2059535439,"v":842130.1189835791,"t":1733432400}
+{"o":5.2059535439,"h":5.2391746605,"l":5.0204751163,"c":5.2391394369,"v":1936417.9549354988,"t":1733436000}
+{"o":5.2391394369,"h":5.3867333035,"l":5.1929416329,"c":5.2529895721,"v":1880108.0677619765,"t":1733439600}
+{"o":5.2529895721,"h":5.4019977289,"l":5.2196582274,"c":5.4001133187,"v":1450051.4361343943,"t":1733443200}
+{"o":5.4001133187,"h":5.5117212014,"l":5.3315728024,"c":5.4272180804,"v":1542641.0609363737,"t":1733446800}
+{"o":5.4272180804,"h":5.4339409803,"l":5.3687087224,"c":5.4034873222,"v":984219.0265117666,"t":1733450400}
+{"o":5.4034873222,"h":5.4034873222,"l":5.3090180846,"c":5.3846261224,"v":1234991.0027758565,"t":1733454000}
+{"o":5.3846261224,"h":5.4083704872,"l":5.3404799687,"c":5.3632921508,"v":964632.2414494877,"t":1733457600}
+{"o":5.3632921508,"h":5.382661681,"l":5.3038978203,"c":5.3117399737,"v":830094.560328206,"t":1733461200}
+{"o":5.3117399737,"h":5.3341613647,"l":5.291063853,"c":5.3157358172,"v":765459.8890839835,"t":1733464800}
+{"o":5.3157358172,"h":5.3277573483,"l":5.295204013,"c":5.3268359202,"v":721957.2756412437,"t":1733468400}
+{"o":5.3268359202,"h":5.3532689857,"l":5.2936382148,"c":5.2936382148,"v":881519.4085076514,"t":1733472000}
+{"o":5.2936382148,"h":5.2968133225,"l":5.2340767717,"c":5.2443764919,"v":936562.8585031446,"t":1733475600}
+{"o":5.2443764919,"h":5.2561896784,"l":5.2105655738,"c":5.2467985404,"v":788578.829535296,"t":1733479200}
+{"o":5.2467985404,"h":5.2575541352,"l":5.1979358204,"c":5.2116551691,"v":703585.0519500453,"t":1733482800}
+{"o":5.2116551691,"h":5.2411454975,"l":5.1408065148,"c":5.1483447403,"v":859036.0643262843,"t":1733486400}
+{"o":5.1483447403,"h":5.2390011295,"l":5.1402306947,"c":5.2223399238,"v":1316342.372074754,"t":1733490000}
+{"o":5.2223399238,"h":5.2988561696,"l":5.1980773989,"c":5.297851593,"v":1164497.526596515,"t":1733493600}
+{"o":5.297851593,"h":5.3410227555,"l":5.2465186401,"c":5.2999351061,"v":1351209.5131616439,"t":1733497200}
+{"o":5.2999351061,"h":5.3217774372,"l":5.271962758,"c":5.3182552898,"v":1205868.2920789216,"t":1733500800}
+{"o":5.3182552898,"h":5.3555426229,"l":5.3064854322,"c":5.3244171034,"v":1077595.9729337811,"t":1733504400}
+{"o":5.3244171034,"h":5.3697651056,"l":5.3111394366,"c":5.3233001396,"v":991911.2653461036,"t":1733508000}
+{"o":5.3233001396,"h":5.3489542774,"l":5.2847476154,"c":5.342035035,"v":911900.7759205992,"t":1733511600}
+{"o":5.342035035,"h":5.3649907052,"l":5.2953898969,"c":5.3091593968,"v":878735.5946270502,"t":1733515200}
+{"o":5.3091593968,"h":5.3321730545,"l":5.2923298781,"c":5.2947827056,"v":851937.5154668152,"t":1733518800}
+{"o":5.2947827056,"h":5.3161579123,"l":5.2809368743,"c":5.2891658214,"v":822194.4475527107,"t":1733522400}
+{"o":5.2891658214,"h":5.3038794796,"l":5.2434096673,"c":5.2771545286,"v":958442.8473577511,"t":1733526000}
+{"o":5.2771545286,"h":5.2892618095,"l":5.2447654461,"c":5.2658524561,"v":854571.3469896108,"t":1733529600}
+{"o":5.2658524561,"h":5.2815425455,"l":5.2172052758,"c":5.246002225,"v":781417.9154650457,"t":1733533200}
+{"o":5.246002225,"h":5.2710985544,"l":5.2168078251,"c":5.2521217882,"v":711322.5344354617,"t":1733536800}
+{"o":5.2521217882,"h":5.2600371835,"l":5.1949569099,"c":5.2332468273,"v":755354.1059708033,"t":1733540400}
+{"o":5.2332468273,"h":5.2471357997,"l":5.2140053364,"c":5.2426178654,"v":670282.8336928468,"t":1733544000}
+{"o":5.2426178654,"h":5.2598529294,"l":5.2277115637,"c":5.2433400932,"v":629104.4897551482,"t":1733547600}
+{"o":5.2433400932,"h":5.2671253051,"l":5.2272100061,"c":5.2556501338,"v":681394.5243202721,"t":1733551200}
+{"o":5.2556501338,"h":5.2717067026,"l":5.2412548337,"c":5.2599971438,"v":680399.3778887352,"t":1733554800}
+{"o":5.2599971438,"h":5.2671366884,"l":5.2343343661,"c":5.2565240384,"v":657883.7501096509,"t":1733558400}
+{"o":5.2565240384,"h":5.3172170249,"l":5.2458944053,"c":5.315189907,"v":757892.3419927893,"t":1733562000}
+{"o":5.315189907,"h":5.3291378419,"l":5.2793881255,"c":5.3072917959,"v":719270.7513542544,"t":1733565600}
+{"o":5.3072917959,"h":5.326928066,"l":5.2993597748,"c":5.303836466,"v":605054.3111369776,"t":1733569200}
+{"o":5.303836466,"h":5.3252163087,"l":5.2861468589,"c":5.3028268378,"v":600964.3190554472,"t":1733572800}
+{"o":5.3028268378,"h":5.3337239394,"l":5.2863669326,"c":5.3289919258,"v":676109.9258348211,"t":1733576400}
+{"o":5.3289919258,"h":5.4067648269,"l":5.2916475358,"c":5.4031842266,"v":962996.1501091147,"t":1733580000}
+{"o":5.4031842266,"h":5.4153772514,"l":5.3373275919,"c":5.3620719737,"v":999095.7096512399,"t":1733583600}
+{"o":5.3620719737,"h":5.3932780824,"l":5.3177595256,"c":5.3868284333,"v":1031568.0712763143,"t":1733587200}
+{"o":5.3868284333,"h":5.3908219748,"l":5.3393746152,"c":5.364571187,"v":952421.3662630336,"t":1733590800}
+{"o":5.364571187,"h":5.3970800851,"l":5.3475512921,"c":5.3859218473,"v":1068376.5214052631,"t":1733594400}
+{"o":5.3859218473,"h":5.399587828,"l":5.3521561682,"c":5.3806544425,"v":924893.7245264238,"t":1733598000}
+{"o":5.3806544425,"h":5.410817207,"l":5.3555505167,"c":5.3691683441,"v":941859.7602588808,"t":1733601600}
+{"o":5.3691683441,"h":5.4117653535,"l":5.3447937188,"c":5.3780550454,"v":987037.4835224777,"t":1733605200}
+{"o":5.3780550454,"h":5.4232698517,"l":5.3096791916,"c":5.3145666803,"v":884023.9668671676,"t":1733608800}
+{"o":5.3145666803,"h":5.3475184041,"l":5.2975817624,"c":5.3022507826,"v":809723.4039441878,"t":1733612400}
+{"o":5.3022507826,"h":5.3319786206,"l":5.2649329335,"c":5.3231710084,"v":889851.704472238,"t":1733616000}
+{"o":5.3231710084,"h":5.3462865372,"l":5.3056654321,"c":5.3268938463,"v":760449.2634580949,"t":1733619600}
+{"o":5.3268938463,"h":5.3782988884,"l":5.3251406189,"c":5.3691772437,"v":779961.3752271694,"t":1733623200}
+{"o":5.3691772437,"h":5.3853769838,"l":5.3271836318,"c":5.3582132172,"v":829841.5222837874,"t":1733626800}
+{"o":5.3582132172,"h":5.3667413407,"l":5.3066474328,"c":5.3069828701,"v":648719.3331316876,"t":1733630400}
+{"o":5.3069828701,"h":5.3214770921,"l":5.2519038733,"c":5.2813392378,"v":755928.4648896053,"t":1733634000}
+{"o":5.2813392378,"h":5.3107902727,"l":5.2658033622,"c":5.3000911099,"v":715307.8320976492,"t":1733637600}
+{"o":5.3000911099,"h":5.3168805954,"l":5.2842510167,"c":5.2883513158,"v":643279.0787054729,"t":1733641200}
+{"o":5.2883513158,"h":5.2929354893,"l":5.2281981635,"c":5.2299141979,"v":820642.6822853087,"t":1733644800}
+{"o":5.2299141979,"h":5.253667988,"l":5.1915367599,"c":5.2057401044,"v":761389.6040666238,"t":1733648400}
+{"o":5.2057401044,"h":5.2625812391,"l":5.2052529878,"c":5.2358366957,"v":628545.8636569958,"t":1733652000}
+{"o":5.2358366957,"h":5.2636809366,"l":5.2248683446,"c":5.2525816199,"v":542103.3894599942,"t":1733655600}
+{"o":5.2525816199,"h":5.2671624802,"l":5.2241835018,"c":5.2540741008,"v":621416.448954424,"t":1733659200}
+{"o":5.2540741008,"h":5.2902222801,"l":5.2385278794,"c":5.2826490697,"v":709354.460651996,"t":1733662800}
+{"o":5.2826490697,"h":5.2859741157,"l":5.245192504,"c":5.2480352783,"v":644202.6821544606,"t":1733666400}
+{"o":5.2480352783,"h":5.2867959272,"l":5.2169594498,"c":5.2818330315,"v":784909.9708553216,"t":1733670000}
+{"o":5.2818330315,"h":5.2900900048,"l":5.2378869258,"c":5.2497898643,"v":883159.7985885732,"t":1733673600}
+{"o":5.2497898643,"h":5.2681006164,"l":5.2303531586,"c":5.2668732053,"v":767379.2832081618,"t":1733677200}
+{"o":5.2668732053,"h":5.2697988513,"l":5.230813513,"c":5.2333135497,"v":732155.9178390721,"t":1733680800}
+{"o":5.2333135497,"h":5.2687922134,"l":5.2088345745,"c":5.2628311815,"v":766069.5190501267,"t":1733684400}
+{"o":5.2628311815,"h":5.268911533,"l":5.2344063452,"c":5.2378967354,"v":771894.1015029397,"t":1733688000}
+{"o":5.2378967354,"h":5.2495172181,"l":5.2173731849,"c":5.2457899774,"v":700606.9690883013,"t":1733691600}
+{"o":5.2457899774,"h":5.2697703466,"l":5.2382843426,"c":5.2691037185,"v":649868.3542742288,"t":1733695200}
+{"o":5.2691037185,"h":5.2922680249,"l":5.2510464786,"c":5.2765730488,"v":811492.5425713821,"t":1733698800}
+{"o":5.2765730488,"h":5.2821484549,"l":5.1755456759,"c":5.201211239,"v":1111627.8053220497,"t":1733702400}
+{"o":5.201211239,"h":5.226774095,"l":5.1602310656,"c":5.1726891879,"v":906974.0793132244,"t":1733706000}
+{"o":5.1726891879,"h":5.1999428706,"l":5.117274272,"c":5.1612618889,"v":906393.0226592328,"t":1733709600}
+{"o":5.1612618889,"h":5.1816928179,"l":5.1197590014,"c":5.1593522688,"v":815116.0318810517,"t":1733713200}
+{"o":5.1593522688,"h":5.1770689733,"l":5.1337340415,"c":5.1745764363,"v":756776.724859196,"t":1733716800}
+{"o":5.1745764363,"h":5.1817614384,"l":5.1507118232,"c":5.1761020161,"v":639442.5621080472,"t":1733720400}
+{"o":5.1761020161,"h":5.1772505868,"l":5.1229635587,"c":5.1293881657,"v":792747.7019378712,"t":1733724000}
+{"o":5.1293881657,"h":5.1702716309,"l":5.0802017132,"c":5.1525652845,"v":1076137.8713510763,"t":1733727600}
+{"o":5.1525652845,"h":5.1579397777,"l":5.0349287333,"c":5.0411497028,"v":1052909.1144948008,"t":1733731200}
+{"o":5.0411497028,"h":5.0862556974,"l":5.0008440856,"c":5.0453877525,"v":1038478.9073664235,"t":1733734800}
+{"o":5.0453877525,"h":5.0759578417,"l":5.0314733329,"c":5.0708915644,"v":726334.6545079261,"t":1733738400}
+{"o":5.0708915644,"h":5.0716098482,"l":5.0005631165,"c":5.0259885527,"v":848547.7180542317,"t":1733742000}
+{"o":5.0259885527,"h":5.0648572519,"l":5.0031296691,"c":5.0627352525,"v":893853.9996246785,"t":1733745600}
+{"o":5.0627352525,"h":5.1102955712,"l":5.0415431102,"c":5.0939282123,"v":840498.3391161031,"t":1733749200}
+{"o":5.0939282123,"h":5.1556436725,"l":5.0754896893,"c":5.1333453359,"v":955970.4798633172,"t":1733752800}
+{"o":5.1333453359,"h":5.1524252113,"l":4.9517360427,"c":4.985811235,"v":1664839.4474649087,"t":1733756400}
+{"o":4.985811235,"h":5.0319873976,"l":4.9465571934,"c":4.9928336292,"v":1167109.4866353325,"t":1733760000}
+{"o":4.9928336292,"h":5.0165963365,"l":4.9600158729,"c":4.9609906805,"v":1020446.7624941273,"t":1733763600}
+{"o":4.9609906805,"h":5.0103324096,"l":4.9600539022,"c":4.9903841872,"v":986261.180989561,"t":1733767200}
+{"o":4.9903841872,"h":4.9924451497,"l":4.9227541056,"c":4.9344641549,"v":1197087.253408439,"t":1733770800}
+{"o":4.9344641549,"h":4.9832334309,"l":4.8583137041,"c":4.8792962408,"v":2356976.5249290601,"t":1733774400}
+{"o":4.8792962408,"h":4.9117057815,"l":4.5542523025,"c":4.8525122059,"v":3726089.4341753209,"t":1733778000}
+{"o":4.8525122059,"h":4.8700228813,"l":4.5787015119,"c":4.8479001015,"v":3016246.067057183,"t":1733781600}
+{"o":4.8479001015,"h":4.8990825241,"l":4.8075768598,"c":4.8229528093,"v":1733971.3668897252,"t":1733785200}
+{"o":4.8229528093,"h":4.9182008593,"l":4.753701831,"c":4.8458976358,"v":1754788.8278972488,"t":1733788800}
+{"o":4.8458976358,"h":4.882474507,"l":4.8038727861,"c":4.8724781639,"v":1326877.2566419328,"t":1733792400}
+{"o":4.8724781639,"h":4.8731009583,"l":4.7274778454,"c":4.7373824118,"v":1429146.7395421055,"t":1733796000}
+{"o":4.7373824118,"h":4.8032281336,"l":4.586052689,"c":4.8024098621,"v":2110059.1825615624,"t":1733799600}
+{"o":4.8024098621,"h":4.8165487033,"l":4.7219401643,"c":4.8098529679,"v":1287146.1893025148,"t":1733803200}
+{"o":4.8098529679,"h":4.8391205635,"l":4.7728082934,"c":4.8137316428,"v":1031246.5767280876,"t":1733806800}
+{"o":4.8137316428,"h":4.8677582023,"l":4.7951391404,"c":4.8543057284,"v":1090328.4984497048,"t":1733810400}
+{"o":4.8543057284,"h":4.8552370435,"l":4.8020945758,"c":4.8362965494,"v":899825.3317205984,"t":1733814000}
+{"o":4.8362965494,"h":4.847129311,"l":4.7949986721,"c":4.8327748457,"v":983243.9677580642,"t":1733817600}
+{"o":4.8327748457,"h":4.8657932322,"l":4.8067548319,"c":4.8293975419,"v":1140742.2739305526,"t":1733821200}
+{"o":4.8293975419,"h":4.860686355,"l":4.811194028,"c":4.834131027,"v":890339.5459068192,"t":1733824800}
+{"o":4.834131027,"h":4.8371416938,"l":4.7869753441,"c":4.8121826891,"v":891990.4115197541,"t":1733828400}
+{"o":4.8121826891,"h":4.8230771845,"l":4.6803734863,"c":4.7036152824,"v":1380416.2207331823,"t":1733832000}
+{"o":4.7036152824,"h":4.7920135961,"l":4.6985436095,"c":4.7726609838,"v":1608039.7877970263,"t":1733835600}
+{"o":4.7726609838,"h":4.8741630735,"l":4.7461426415,"c":4.8203278623,"v":3170831.4447733304,"t":1733839200}
+{"o":4.8203278623,"h":4.8541205581,"l":4.5862420719,"c":4.5973689156,"v":2929471.0517373737,"t":1733842800}
+{"o":4.5973689156,"h":4.7162248127,"l":4.5422966664,"c":4.6906643534,"v":2780407.6877253065,"t":1733846400}
+{"o":4.6906643534,"h":4.698563309,"l":4.5275812935,"c":4.533827054,"v":2181096.6093970486,"t":1733850000}
+{"o":4.533827054,"h":4.7024455617,"l":4.4897227362,"c":4.6559820824,"v":1892103.0414388569,"t":1733853600}
+{"o":4.6559820824,"h":4.7351634223,"l":4.6491831433,"c":4.7198050609,"v":1450883.4401534575,"t":1733857200}
+{"o":4.7198050609,"h":4.7717753826,"l":4.7027806906,"c":4.751521577,"v":1327873.2970055668,"t":1733860800}
+{"o":4.751521577,"h":4.8154659471,"l":4.7213685818,"c":4.7459149594,"v":1473124.2951712587,"t":1733864400}
+{"o":4.7459149594,"h":4.7830715825,"l":4.7323301375,"c":4.774576161,"v":1359245.6940238178,"t":1733868000}
+{"o":4.774576161,"h":4.7988652857,"l":4.7405938013,"c":4.7540980118,"v":1238898.2763574382,"t":1733871600}
+{"o":4.7540980118,"h":4.7972184649,"l":4.7075180762,"c":4.7851383073,"v":1598454.6564339709,"t":1733875200}
+{"o":4.7851383073,"h":4.8182265378,"l":4.7057651747,"c":4.7198791901,"v":2334100.4362759981,"t":1733878800}
+{"o":4.7198791901,"h":4.8300610372,"l":4.7112997387,"c":4.806929116,"v":1548954.2739274197,"t":1733882400}
+{"o":4.806929116,"h":4.8825937097,"l":4.8032483472,"c":4.882121596,"v":1334124.1213445163,"t":1733886000}
+{"o":4.882121596,"h":4.8955962685,"l":4.8440273786,"c":4.8669397569,"v":1054660.5322767613,"t":1733889600}
+{"o":4.8669397569,"h":4.8760813704,"l":4.828050137,"c":4.8590284363,"v":866231.9860298567,"t":1733893200}
+{"o":4.8590284363,"h":4.9033880659,"l":4.8497807655,"c":4.8910255821,"v":921707.6744751562,"t":1733896800}
+{"o":4.8910255821,"h":4.9020602565,"l":4.8435817285,"c":4.8617294175,"v":1004523.915687479,"t":1733900400}
+{"o":4.8617294175,"h":4.9621060478,"l":4.8581632853,"c":4.939785335,"v":1050770.238851591,"t":1733904000}
+{"o":4.939785335,"h":4.9609474512,"l":4.907547397,"c":4.9541435889,"v":933403.2508319962,"t":1733907600}
+{"o":4.9541435889,"h":4.9846759964,"l":4.952113981,"c":4.9830393248,"v":863046.5270920583,"t":1733911200}
+{"o":4.9830393248,"h":5.0410525565,"l":4.9564032339,"c":5.0033908799,"v":951135.9172037323,"t":1733914800}
+{"o":5.0033908799,"h":5.0436055172,"l":4.9911539481,"c":5.0041660722,"v":899031.8287414494,"t":1733918400}
+{"o":5.0041660722,"h":5.062300609,"l":4.9791000462,"c":5.0411121117,"v":1173968.3550245736,"t":1733922000}
+{"o":5.0411121117,"h":5.0679730306,"l":5.0003480185,"c":5.0603290908,"v":1062342.2982515399,"t":1733925600}
+{"o":5.0603290908,"h":5.1349684231,"l":5.0516780093,"c":5.0838527795,"v":1728849.0075280026,"t":1733929200}
+{"o":5.0838527795,"h":5.1348678947,"l":5.0455096344,"c":5.099599377,"v":1497066.3183385667,"t":1733932800}
+{"o":5.099599377,"h":5.1285856005,"l":5.0484246783,"c":5.0770981322,"v":1224054.5183724074,"t":1733936400}
+{"o":5.0770981322,"h":5.1069844519,"l":5.049404297,"c":5.0866060099,"v":1243846.6741919927,"t":1733940000}
+{"o":5.0866060099,"h":5.123731212,"l":5.0703712799,"c":5.11870748,"v":1272818.3198253852,"t":1733943600}
+{"o":5.11870748,"h":5.1569209035,"l":5.0855529482,"c":5.0991964938,"v":1172885.7977502076,"t":1733947200}
+{"o":5.0991964938,"h":5.1090723345,"l":5.0692380976,"c":5.0984973475,"v":1196155.1492898264,"t":1733950800}
+{"o":5.0984973475,"h":5.1080941434,"l":5.0763761715,"c":5.0805687935,"v":3611795.4882278293,"t":1733954400}
+{"o":5.0805687935,"h":5.0915894181,"l":5.0473222573,"c":5.0586411362,"v":1098047.8446406005,"t":1733958000}
+{"o":5.0586411362,"h":5.0715034723,"l":5.0397622331,"c":5.0582358532,"v":1212364.3239673933,"t":1733961600}
+{"o":5.0582358532,"h":5.070788499,"l":5.0229245467,"c":5.0333773978,"v":1035957.2586201982,"t":1733965200}
+{"o":5.0333773978,"h":5.1077584562,"l":5.0104730574,"c":5.0999325847,"v":1066297.9085855894,"t":1733968800}
+{"o":5.0999325847,"h":5.165325459,"l":5.0690960622,"c":5.1275753609,"v":1243746.9562070807,"t":1733972400}
+{"o":5.1275753609,"h":5.1512454843,"l":5.0848678237,"c":5.1160973222,"v":963561.1542173127,"t":1733976000}
+{"o":5.1160973222,"h":5.1842605316,"l":5.107063562,"c":5.1475128411,"v":978016.8949330426,"t":1733979600}
+{"o":5.1475128411,"h":5.1585226443,"l":5.1001368706,"c":5.1220145029,"v":1049987.176376417,"t":1733983200}
+{"o":5.1220145029,"h":5.1529062745,"l":5.1132298411,"c":5.1179974463,"v":972031.5494597084,"t":1733986800}
+{"o":5.1179974463,"h":5.176723164,"l":5.1172391385,"c":5.1683072714,"v":849536.1145597474,"t":1733990400}
+{"o":5.1683072714,"h":5.1960715154,"l":5.1561936832,"c":5.1583282823,"v":792562.9491258943,"t":1733994000}
+{"o":5.1583282823,"h":5.1608891273,"l":5.1009271507,"c":5.1181492501,"v":882637.2242106245,"t":1733997600}
+{"o":5.1181492501,"h":5.1248231379,"l":5.0801057418,"c":5.1087580188,"v":915681.1052970013,"t":1734001200}
+{"o":5.1087580188,"h":5.1561851827,"l":5.1077918101,"c":5.1474883468,"v":930759.3365353028,"t":1734004800}
+{"o":5.1474883468,"h":5.1753512507,"l":5.0894683815,"c":5.116893684,"v":1532975.1774972992,"t":1734008400}
+{"o":5.116893684,"h":5.1902680557,"l":5.1010539761,"c":5.1743213487,"v":1522336.9599666791,"t":1734012000}
+{"o":5.1743213487,"h":5.178925275,"l":5.1209654169,"c":5.1474976899,"v":1313650.8308616765,"t":1734015600}
+{"o":5.1474976899,"h":5.2100708264,"l":5.1281203661,"c":5.1356796471,"v":1598089.643645308,"t":1734019200}
+{"o":5.1356796471,"h":5.2144781662,"l":5.1350685773,"c":5.2095959647,"v":1346262.8117747095,"t":1734022800}
+{"o":5.2095959647,"h":5.2229229441,"l":5.1363935671,"c":5.1489636483,"v":1286815.836469034,"t":1734026400}
+{"o":5.1489636483,"h":5.1557405851,"l":5.0404519624,"c":5.0557143139,"v":1798105.0747521226,"t":1734030000}
+{"o":5.0557143139,"h":5.110876911,"l":5.052712944,"c":5.0906915127,"v":1302899.7985422057,"t":1734033600}
+{"o":5.0906915127,"h":5.0924907571,"l":5.0389446169,"c":5.0654088023,"v":1302036.5335601619,"t":1734037200}
+{"o":5.0654088023,"h":5.0834080832,"l":5.0219871932,"c":5.0774059331,"v":1796640.5904538545,"t":1734040800}
+{"o":5.0774059331,"h":5.0874913589,"l":5.0175803969,"c":5.0486207031,"v":1227184.6497350361,"t":1734044400}
+{"o":5.0486207031,"h":5.0838297081,"l":5.0344382251,"c":5.0534832814,"v":1261600.97291993,"t":1734048000}
+{"o":5.0534832814,"h":5.0569955802,"l":4.9907169759,"c":5.0325600772,"v":1275203.7649344495,"t":1734051600}
+{"o":5.0325600772,"h":5.0862931612,"l":5.0112958183,"c":5.0601151657,"v":1208283.9104764427,"t":1734055200}
+{"o":5.0601151657,"h":5.0718842125,"l":5.0421259671,"c":5.0550050006,"v":1198225.458600153,"t":1734058800}
+{"o":5.0550050006,"h":5.0621262095,"l":5.0167671333,"c":5.0272284368,"v":1002430.3125012746,"t":1734062400}
+{"o":5.0272284368,"h":5.0477996215,"l":5.0190992091,"c":5.0208430869,"v":1288511.3803926378,"t":1734066000}
+{"o":5.0208430869,"h":5.0443102871,"l":4.9517194574,"c":4.9867738986,"v":1186846.8947870613,"t":1734069600}
+{"o":4.9867738986,"h":5.01052445,"l":4.9201335689,"c":5.002704291,"v":1046996.2607881502,"t":1734073200}
+{"o":5.002704291,"h":5.0351514978,"l":4.9815842337,"c":5.0320825972,"v":843776.090880589,"t":1734076800}
+{"o":5.0320825972,"h":5.0402280801,"l":4.9903259976,"c":5.013460298,"v":875045.993632763,"t":1734080400}
+{"o":5.013460298,"h":5.0403370903,"l":4.9864302369,"c":5.0321005562,"v":1059331.5310342032,"t":1734084000}
+{"o":5.0321005562,"h":5.0573587559,"l":5.0184842782,"c":5.0184842782,"v":893430.3807260608,"t":1734087600}
+{"o":5.0184842782,"h":5.043332289,"l":4.9943980259,"c":5.0160306976,"v":1096525.2941568249,"t":1734091200}
+{"o":5.0160306976,"h":5.0185427737,"l":4.9333306745,"c":4.9712519203,"v":1186713.0079513907,"t":1734094800}
+{"o":4.9712519203,"h":4.9926066403,"l":4.9403790526,"c":4.9826665431,"v":1287368.9686991887,"t":1734098400}
+{"o":4.9826665431,"h":5.0317845798,"l":4.9089074282,"c":4.9201801811,"v":1629703.2167134471,"t":1734102000}
+{"o":4.9201801811,"h":4.9596817111,"l":4.9072933449,"c":4.914853869,"v":1515207.9472428444,"t":1734105600}
+{"o":4.914853869,"h":4.980515961,"l":4.9134010999,"c":4.9681208982,"v":1310491.7447116857,"t":1734109200}
+{"o":4.9681208982,"h":4.974527442,"l":4.9274894579,"c":4.9417145165,"v":1320923.5695362403,"t":1734112800}
+{"o":4.9417145165,"h":4.9731739017,"l":4.9150619861,"c":4.9680772189,"v":1255170.3147982801,"t":1734116400}
+{"o":4.9680772189,"h":4.9981617934,"l":4.9617958196,"c":4.9830508115,"v":1133734.4263131521,"t":1734120000}
+{"o":4.9830508115,"h":4.9896382883,"l":4.9639864259,"c":4.9780956175,"v":1167933.3812352035,"t":1734123600}
+{"o":4.9780956175,"h":4.9918723977,"l":4.9163689669,"c":4.9759256421,"v":1141771.4723967947,"t":1734127200}
+{"o":4.9759256421,"h":5.0046809214,"l":4.9623141812,"c":5.0011320821,"v":1063783.8478166189,"t":1734130800}
+{"o":5.0011320821,"h":5.011396295,"l":4.9760351003,"c":4.9929431014,"v":1279497.9087622664,"t":1734134400}
+{"o":4.9929431014,"h":5.0520016388,"l":4.9912196533,"c":5.0195121492,"v":1197222.1014755305,"t":1734138000}
+{"o":5.0195121492,"h":5.0470246452,"l":5.0042884815,"c":5.0263765396,"v":1171259.8161475039,"t":1734141600}
+{"o":5.0263765396,"h":5.0396421653,"l":5.0186344221,"c":5.0331083544,"v":1122323.1321937907,"t":1734145200}
+{"o":5.0331083544,"h":5.0354955346,"l":4.9919357883,"c":5.016268507,"v":1009823.0957001506,"t":1734148800}
+{"o":5.016268507,"h":5.0323825541,"l":5.008117176,"c":5.0321522104,"v":876112.4075613648,"t":1734152400}
+{"o":5.0321522104,"h":5.0662387493,"l":5.0272880045,"c":5.0430512576,"v":938900.2560878475,"t":1734156000}
+{"o":5.0430512576,"h":5.0510265847,"l":5.023561773,"c":5.0274715362,"v":943086.8663875286,"t":1734159600}
+{"o":5.0274715362,"h":5.0444715517,"l":5.0107251904,"c":5.0356853274,"v":970798.8007508276,"t":1734163200}
+{"o":5.0356853274,"h":5.0435536394,"l":5.0154396242,"c":5.0261914471,"v":981480.0423585761,"t":1734166800}
+{"o":5.0261914471,"h":5.0291660507,"l":4.9966660235,"c":5.004556317,"v":813606.3523552582,"t":1734170400}
+{"o":5.004556317,"h":5.0122794774,"l":4.9853365493,"c":4.990414912,"v":819174.1428675727,"t":1734174000}
+{"o":4.990414912,"h":4.9974229555,"l":4.9400246975,"c":4.9470110317,"v":978225.1586969807,"t":1734177600}
+{"o":4.9470110317,"h":4.9535146918,"l":4.8884786284,"c":4.9124329438,"v":1143465.600818472,"t":1734181200}
+{"o":4.9124329438,"h":4.9512034389,"l":4.8969064653,"c":4.9343927113,"v":1100271.5742761989,"t":1734184800}
+{"o":4.9343927113,"h":4.9694444533,"l":4.9263634089,"c":4.9512238785,"v":1109037.1740236375,"t":1734188400}
+{"o":4.9512238785,"h":4.9512238785,"l":4.9034203875,"c":4.9281646854,"v":1330636.8829174403,"t":1734192000}
+{"o":4.9281646854,"h":4.9395974986,"l":4.8484825876,"c":4.8560707693,"v":1215004.8780672308,"t":1734195600}
+{"o":4.8560707693,"h":4.8770784594,"l":4.7981184798,"c":4.8451424598,"v":1113422.766855096,"t":1734199200}
+{"o":4.8451424598,"h":4.8772051381,"l":4.7905402855,"c":4.8510111301,"v":1034850.8738915795,"t":1734202800}
+{"o":4.8510111301,"h":4.8628369647,"l":4.7855454197,"c":4.796791557,"v":1050635.9033910013,"t":1734206400}
+{"o":4.796791557,"h":4.8445437417,"l":4.7938542238,"c":4.8350728306,"v":965505.4933930971,"t":1734210000}
+{"o":4.8350728306,"h":4.8828216403,"l":4.8173053831,"c":4.8493769777,"v":896964.4198698099,"t":1734213600}
+{"o":4.8493769777,"h":4.9144735746,"l":4.8445677844,"c":4.8915046636,"v":1013479.3726732789,"t":1734217200}
+{"o":4.8915046636,"h":4.9065878731,"l":4.8680643387,"c":4.888877833,"v":963415.8441369059,"t":1734220800}
+{"o":4.888877833,"h":4.9271669621,"l":4.8852417376,"c":4.9208767834,"v":891756.9169759913,"t":1734224400}
+{"o":4.9208767834,"h":4.9329682871,"l":4.9128771552,"c":4.9155976858,"v":781105.7010298186,"t":1734228000}
+{"o":4.9155976858,"h":4.9190007239,"l":4.8798059755,"c":4.8798059755,"v":819076.6090379888,"t":1734231600}
+{"o":4.8798059755,"h":4.9339173602,"l":4.8777284574,"c":4.8990547929,"v":946280.9082752115,"t":1734235200}
+{"o":4.8990547929,"h":4.9222860844,"l":4.8930476179,"c":4.8953981848,"v":821645.3216533002,"t":1734238800}
+{"o":4.8953981848,"h":4.8996817887,"l":4.8535305865,"c":4.8543585592,"v":818429.5503066888,"t":1734242400}
+{"o":4.8543585592,"h":4.8666816629,"l":4.7965786549,"c":4.8329117863,"v":1035337.3533947011,"t":1734246000}
+{"o":4.8329117863,"h":4.8649103011,"l":4.8145571561,"c":4.8613598011,"v":868079.638038112,"t":1734249600}
+{"o":4.8613598011,"h":4.8805997308,"l":4.8476964331,"c":4.8759671296,"v":843718.8775048408,"t":1734253200}
+{"o":4.8759671296,"h":4.8963133258,"l":4.8498035976,"c":4.8507875726,"v":813057.0534125121,"t":1734256800}
+{"o":4.8507875726,"h":4.8625950654,"l":4.8411101889,"c":4.8563130084,"v":762647.0043760285,"t":1734260400}
+{"o":4.8563130084,"h":4.8909050949,"l":4.8335987788,"c":4.8835813243,"v":866849.2359370211,"t":1734264000}
+{"o":4.8835813243,"h":4.9051091751,"l":4.8512972786,"c":4.8792681172,"v":941240.0179147334,"t":1734267600}
+{"o":4.8792681172,"h":4.9256849868,"l":4.8771483634,"c":4.921815457,"v":987370.1042797883,"t":1734271200}
+{"o":4.921815457,"h":4.9246553005,"l":4.8888100755,"c":4.9124871212,"v":1017061.4196915912,"t":1734274800}
+{"o":4.9124871212,"h":4.9475528333,"l":4.9045661616,"c":4.9396469318,"v":1052986.2961910297,"t":1734278400}
+{"o":4.9396469318,"h":4.9411448816,"l":4.9076155337,"c":4.9226901048,"v":1010468.5698265083,"t":1734282000}
+{"o":4.9226901048,"h":4.9250190052,"l":4.9035880929,"c":4.9142795852,"v":882575.9038305058,"t":1734285600}
+{"o":4.9142795852,"h":4.9406420238,"l":4.9131445427,"c":4.9207991762,"v":992106.8715366434,"t":1734289200}
+{"o":4.9207991762,"h":4.9266411269,"l":4.8863173951,"c":4.9036839566,"v":970419.1673566825,"t":1734292800}
+{"o":4.9036839566,"h":4.9062592979,"l":4.8176658993,"c":4.823871106,"v":1231276.5670744299,"t":1734296400}
+{"o":4.823871106,"h":4.8882570019,"l":4.8008734799,"c":4.8786976676,"v":1205911.5827765749,"t":1734300000}
+{"o":4.8786976676,"h":5.0161841027,"l":4.8769391181,"c":4.9876970798,"v":1592465.7333902679,"t":1734303600}
+{"o":4.9876970798,"h":5.0583958919,"l":4.948709269,"c":5.02451743,"v":1644030.7736995164,"t":1734307200}
+{"o":5.02451743,"h":5.050153491,"l":5.0071969085,"c":5.0168201066,"v":1190163.3291206912,"t":1734310800}
+{"o":5.0168201066,"h":5.0197213962,"l":4.9369001674,"c":4.9433309325,"v":1233233.0117137474,"t":1734314400}
+{"o":4.9433309325,"h":4.9573793795,"l":4.9022590537,"c":4.9190848923,"v":1128356.9318582776,"t":1734318000}
+{"o":4.9190848923,"h":4.9415666574,"l":4.909480715,"c":4.9230436371,"v":1053844.5696677382,"t":1734321600}
+{"o":4.9230436371,"h":4.9471595281,"l":4.9058740641,"c":4.9435008775,"v":988399.1409326482,"t":1734325200}
+{"o":4.9435008775,"h":4.9688183935,"l":4.9329746744,"c":4.9513435396,"v":992871.7336658017,"t":1734328800}
+{"o":4.9513435396,"h":4.9791410031,"l":4.9449722644,"c":4.9620084728,"v":1002219.3041810396,"t":1734332400}
+{"o":4.9620084728,"h":4.9663283916,"l":4.8880772081,"c":4.8913568787,"v":997961.9897716998,"t":1734336000}
+{"o":4.8913568787,"h":4.9000078193,"l":4.8562328429,"c":4.8594438368,"v":993145.0217535043,"t":1734339600}
+{"o":4.8594438368,"h":4.8669160536,"l":4.7847331465,"c":4.8374937174,"v":953475.7673538893,"t":1734343200}
+{"o":4.8374937174,"h":4.8456793899,"l":4.7269297929,"c":4.7593012618,"v":1259362.8604356446,"t":1734346800}
+{"o":4.7593012618,"h":4.8010592812,"l":4.7093543317,"c":4.7630852729,"v":1775122.1227426541,"t":1734350400}
+{"o":4.7630852729,"h":4.8123138385,"l":4.7402728825,"c":4.8073165496,"v":1175672.3614838715,"t":1734354000}
+{"o":4.8073165496,"h":4.8495405214,"l":4.7717874098,"c":4.8170879512,"v":1216211.3303930548,"t":1734357600}
+{"o":4.8170879512,"h":4.8509675433,"l":4.7961741758,"c":4.8259339584,"v":1329756.423248807,"t":1734361200}
+{"o":4.8259339584,"h":4.8854405664,"l":4.8225321143,"c":4.8608401591,"v":1505887.093132993,"t":1734364800}
+{"o":4.8608401591,"h":4.9184484824,"l":4.860837966,"c":4.8818122138,"v":1379533.8078210701,"t":1734368400}
+{"o":4.8818122138,"h":4.9353555627,"l":4.8552548845,"c":4.9339368417,"v":1474629.2366825382,"t":1734372000}
+{"o":4.9339368417,"h":4.9355775424,"l":4.8252352199,"c":4.8578736607,"v":1371796.6888202885,"t":1734375600}
+{"o":4.8578736607,"h":4.8632838386,"l":4.786713654,"c":4.8152864622,"v":1306845.9932648523,"t":1734379200}
+{"o":4.8152864622,"h":4.868702045,"l":4.8152864622,"c":4.8668199837,"v":1265546.0278045516,"t":1734382800}
+{"o":4.8668199837,"h":4.8732818646,"l":4.8231687988,"c":4.8473950727,"v":999209.5854485078,"t":1734386400}
+{"o":4.8473950727,"h":4.8595582841,"l":4.8024826492,"c":4.8099551455,"v":1096521.3369152946,"t":1734390000}
+{"o":4.8099551455,"h":4.8212711967,"l":4.7131741931,"c":4.7136651874,"v":1451173.1307312457,"t":1734393600}
+{"o":4.7136651874,"h":4.7799290824,"l":4.7044384687,"c":4.7667399044,"v":1259570.9394411037,"t":1734397200}
+{"o":4.7667399044,"h":4.7912020286,"l":4.7435956886,"c":4.7597544568,"v":995357.9018355825,"t":1734400800}
+{"o":4.7597544568,"h":4.7989226373,"l":4.7329411843,"c":4.7923188229,"v":1127182.4328579218,"t":1734404400}
+{"o":4.7923188229,"h":4.7997757669,"l":4.7230837609,"c":4.7662666433,"v":994636.6968652053,"t":1734408000}
+{"o":4.7662666433,"h":4.7876470824,"l":4.7411605347,"c":4.7821390114,"v":1028679.6492661822,"t":1734411600}
+{"o":4.7821390114,"h":4.8049721511,"l":4.7564086232,"c":4.7841661392,"v":889420.6798235438,"t":1734415200}
+{"o":4.7841661392,"h":4.817102977,"l":4.7790586462,"c":4.7962158372,"v":1007950.3976273185,"t":1734418800}
+{"o":4.7962158372,"h":4.8634291337,"l":4.7707007187,"c":4.8316856686,"v":1149679.1376079344,"t":1734422400}
+{"o":4.8316856686,"h":4.9449641904,"l":4.8127435311,"c":4.9352930806,"v":1313421.581928432,"t":1734426000}
+{"o":4.9352930806,"h":4.9776129275,"l":4.9023642051,"c":4.9579861798,"v":1236619.0810775904,"t":1734429600}
+{"o":4.9579861798,"h":4.9690269133,"l":4.9181209112,"c":4.9290253371,"v":1177157.7685010626,"t":1734433200}
+{"o":4.9290253371,"h":5.0897233093,"l":4.917777282,"c":5.0614666612,"v":1649268.1431940713,"t":1734436800}
+{"o":5.0614666612,"h":5.0633028754,"l":4.9319628324,"c":4.9729752121,"v":3148258.1982745021,"t":1734440400}
+{"o":4.9729752121,"h":4.987018607,"l":4.8718691603,"c":4.9409069467,"v":2304509.2046043263,"t":1734444000}
+{"o":4.9409069467,"h":4.9421520092,"l":4.8283264566,"c":4.9059711371,"v":2518734.4788088007,"t":1734447600}
+{"o":4.9059711371,"h":5.0558185112,"l":4.8916235159,"c":5.0487100882,"v":2437173.2608750295,"t":1734451200}
+{"o":5.0487100882,"h":5.0810359838,"l":5.0036141596,"c":5.0603896719,"v":1898960.3637745061,"t":1734454800}
+{"o":5.0603896719,"h":5.0929522491,"l":4.9969901791,"c":5.0681468655,"v":1696121.0468843172,"t":1734458400}
+{"o":5.0681468655,"h":5.0904387154,"l":5.0299694137,"c":5.0596756028,"v":1508739.6614631955,"t":1734462000}
+{"o":5.0596756028,"h":5.0836653571,"l":5.00522884,"c":5.0360740739,"v":1570213.914589446,"t":1734465600}
+{"o":5.0360740739,"h":5.0441416759,"l":4.9994755193,"c":5.0199592533,"v":1442077.7675626292,"t":1734469200}
+{"o":5.0199592533,"h":5.0256939431,"l":4.9221814867,"c":4.9763184497,"v":1563403.6315948237,"t":1734472800}
+{"o":4.9763184497,"h":4.9798021583,"l":4.90612576,"c":4.9650618291,"v":1631790.6215016744,"t":1734476400}
+{"o":4.9650618291,"h":5.0286270285,"l":4.9315799688,"c":4.988793547,"v":1722260.0364904827,"t":1734480000}
+{"o":4.988793547,"h":5.0090910339,"l":4.8510806775,"c":4.8610276855,"v":1748122.4908206924,"t":1734483600}
+{"o":4.8610276855,"h":4.9101378519,"l":4.8437685724,"c":4.8647819203,"v":1796476.8610278335,"t":1734487200}
+{"o":4.8647819203,"h":4.8909550397,"l":4.8260412082,"c":4.8380058218,"v":1530164.1592694104,"t":1734490800}
+{"o":4.8380058218,"h":4.8476260158,"l":4.7822150038,"c":4.8303901561,"v":1467496.8652975671,"t":1734494400}
+{"o":4.8303901561,"h":4.8553664399,"l":4.7902239666,"c":4.7991103829,"v":1369886.1880772267,"t":1734498000}
+{"o":4.7991103829,"h":4.8206696926,"l":4.7505063459,"c":4.7901369328,"v":1434437.003957941,"t":1734501600}
+{"o":4.7901369328,"h":4.8299117722,"l":4.7766752185,"c":4.8030428246,"v":1238586.8153443749,"t":1734505200}
+{"o":4.8030428246,"h":4.8326233508,"l":4.7671558893,"c":4.7999404006,"v":1195832.5487688207,"t":1734508800}
+{"o":4.7999404006,"h":4.8437746947,"l":4.7978212877,"c":4.8196239638,"v":1141568.1878384345,"t":1734512400}
+{"o":4.8196239638,"h":4.8595991114,"l":4.7968900274,"c":4.836890409,"v":1309429.4141270313,"t":1734516000}
+{"o":4.836890409,"h":4.8714554498,"l":4.8333094405,"c":4.8445884981,"v":1162065.8153842289,"t":1734519600}
+{"o":4.8445884981,"h":4.8633612679,"l":4.8007011471,"c":4.8140949461,"v":1287968.6028298889,"t":1734523200}
+{"o":4.8140949461,"h":4.8490826021,"l":4.7762252211,"c":4.7976500079,"v":1218004.6131944384,"t":1734526800}
+{"o":4.7976500079,"h":4.8372040983,"l":4.7785706871,"c":4.7919958765,"v":1505127.5792706113,"t":1734530400}
+{"o":4.7919958765,"h":4.8651886962,"l":4.7714843538,"c":4.8416630325,"v":1595446.2205977223,"t":1734534000}
+{"o":4.8416630325,"h":4.8583968025,"l":4.7840985245,"c":4.8074147041,"v":1633949.1193308034,"t":1734537600}
+{"o":4.8074147041,"h":4.842531958,"l":4.7577135859,"c":4.8184374334,"v":1623690.7596852086,"t":1734541200}
+{"o":4.8184374334,"h":4.849776151,"l":4.7885593929,"c":4.8465468266,"v":1601992.3000863157,"t":1734544800}
+{"o":4.8465468266,"h":4.8560410344,"l":4.7055410582,"c":4.7099494209,"v":2212719.8339810129,"t":1734548400}
+{"o":4.7099494209,"h":4.7295809656,"l":4.5718531408,"c":4.6061428222,"v":3640920.5374523262,"t":1734552000}
+{"o":4.6061428222,"h":4.6765852893,"l":4.5057100008,"c":4.6438096323,"v":1940377.0952868499,"t":1734555600}
+{"o":4.6438096323,"h":4.6711787354,"l":4.5519312738,"c":4.5903768404,"v":1405716.62925875,"t":1734559200}
+{"o":4.5903768404,"h":4.6165130379,"l":4.5180614446,"c":4.5954207945,"v":1552133.4461619086,"t":1734562800}
+{"o":4.5954207945,"h":4.6527376332,"l":4.5734935786,"c":4.6280753294,"v":1539320.1171595457,"t":1734566400}
+{"o":4.6280753294,"h":4.6289380377,"l":4.5099738705,"c":4.5207819713,"v":1401909.9414536871,"t":1734570000}
+{"o":4.5207819713,"h":4.5773470014,"l":4.4093094676,"c":4.57448031,"v":2267611.3794721873,"t":1734573600}
+{"o":4.57448031,"h":4.6925272356,"l":4.5553284776,"c":4.6421897164,"v":1602748.1479227839,"t":1734577200}
+{"o":4.6421897164,"h":4.6629176549,"l":4.6028140402,"c":4.6140627949,"v":1165334.7197477708,"t":1734580800}
+{"o":4.6140627949,"h":4.6808847222,"l":4.6065148194,"c":4.6665522734,"v":1172459.6780759725,"t":1734584400}
+{"o":4.6665522734,"h":4.698393576,"l":4.6367701476,"c":4.6766589633,"v":1450419.8072026663,"t":1734588000}
+{"o":4.6766589633,"h":4.7303890202,"l":4.668900102,"c":4.7097593678,"v":1348533.6833922723,"t":1734591600}
+{"o":4.7097593678,"h":4.7103362818,"l":4.6302940417,"c":4.642198072,"v":1498745.2546507397,"t":1734595200}
+{"o":4.642198072,"h":4.6757695282,"l":4.6250196505,"c":4.6692722714,"v":1302262.8135226588,"t":1734598800}
+{"o":4.6692722714,"h":4.6991380375,"l":4.650667492,"c":4.6775605485,"v":1187492.0101463189,"t":1734602400}
+{"o":4.6775605485,"h":4.6852549268,"l":4.6552829656,"c":4.6788778833,"v":1069258.3378646586,"t":1734606000}
+{"o":4.6788778833,"h":4.7083257871,"l":4.5922490057,"c":4.6200141361,"v":1336676.3392867707,"t":1734609600}
+{"o":4.6200141361,"h":4.6499987163,"l":4.6033435965,"c":4.6184679614,"v":1513077.300634684,"t":1734613200}
+{"o":4.6184679614,"h":4.681525394,"l":4.5689135894,"c":4.588193867,"v":1954335.7970207909,"t":1734616800}
+{"o":4.588193867,"h":4.5891941835,"l":4.4807791684,"c":4.5682601917,"v":2264901.1800770541,"t":1734620400}
+{"o":4.5682601917,"h":4.5997563012,"l":4.4968968476,"c":4.5828254115,"v":1912019.7573542241,"t":1734624000}
+{"o":4.5828254115,"h":4.5838456973,"l":4.332230331,"c":4.3809020413,"v":2366486.4059093711,"t":1734627600}
+{"o":4.3809020413,"h":4.427008561,"l":4.138054264,"c":4.326186962,"v":3262521.9687644183,"t":1734631200}
+{"o":4.326186962,"h":4.3637350612,"l":4.151354086,"c":4.258872117,"v":2810018.2171806041,"t":1734634800}
+{"o":4.258872117,"h":4.3490003798,"l":4.1565205184,"c":4.2982225091,"v":2820759.7955711652,"t":1734638400}
+{"o":4.2982225091,"h":4.4253049409,"l":4.2636547839,"c":4.325514904,"v":1752245.5847457284,"t":1734642000}
+{"o":4.325514904,"h":4.3827509978,"l":4.2772459568,"c":4.3760822191,"v":1552917.2193422997,"t":1734645600}
+{"o":4.3760822191,"h":4.3760822191,"l":4.2935244472,"c":4.3058010399,"v":1556517.5473458366,"t":1734649200}
+{"o":4.3058010399,"h":4.3719256669,"l":4.2601191091,"c":4.3391657731,"v":1861056.7559965295,"t":1734652800}
+{"o":4.3391657731,"h":4.3675821944,"l":4.2938607403,"c":4.3142855201,"v":1413866.607226959,"t":1734656400}
+{"o":4.3142855201,"h":4.4435193984,"l":4.3058783637,"c":4.4136371355,"v":1659392.4267580777,"t":1734660000}
+{"o":4.4136371355,"h":4.4216149405,"l":4.357365851,"c":4.3646949351,"v":1239231.7451774622,"t":1734663600}
+{"o":4.3646949351,"h":4.3981094999,"l":4.3277380461,"c":4.3298276383,"v":1343233.5662821196,"t":1734667200}
+{"o":4.3298276383,"h":4.3455558273,"l":4.2695071168,"c":4.2824628989,"v":1317896.1062007963,"t":1734670800}
+{"o":4.2824628989,"h":4.3210513802,"l":4.1807190675,"c":4.2169585407,"v":1877088.4218299473,"t":1734674400}
+{"o":4.2169585407,"h":4.3336568211,"l":4.2164399643,"c":4.2517932367,"v":1985979.3309385704,"t":1734678000}
+{"o":4.2517932367,"h":4.2569065834,"l":3.8326344521,"c":4.0377477899,"v":2689343.6540421895,"t":1734681600}
+{"o":4.0377477899,"h":4.1446885124,"l":3.9590263571,"c":4.0620406626,"v":2683653.2293129363,"t":1734685200}
+{"o":4.0620406626,"h":4.0971264432,"l":3.9220187611,"c":4.0573422158,"v":2688206.8183209156,"t":1734688800}
+{"o":4.0573422158,"h":4.0945604035,"l":3.8918176765,"c":3.9091073488,"v":2642540.4809339759,"t":1734692400}
+{"o":3.9091073488,"h":4.1221753911,"l":3.9051603082,"c":4.0849288166,"v":2396851.0994266081,"t":1734696000}
+{"o":4.0849288166,"h":4.1968309595,"l":4.0490821964,"c":4.1880907359,"v":2290796.4751162948,"t":1734699600}
+{"o":4.1880907359,"h":4.2143683484,"l":4.1422482544,"c":4.1858372668,"v":1804959.9052252593,"t":1734703200}
+{"o":4.1858372668,"h":4.2507967413,"l":4.1661108994,"c":4.2208134985,"v":1903581.6968055158,"t":1734706800}
+{"o":4.2208134985,"h":4.2882713833,"l":4.1855915769,"c":4.2433910841,"v":2221795.6937149055,"t":1734710400}
+{"o":4.2433910841,"h":4.2894868301,"l":4.2232047655,"c":4.2717330463,"v":1706491.7921257564,"t":1734714000}
+{"o":4.2717330463,"h":4.2806120239,"l":4.2022788524,"c":4.2360593375,"v":1573826.6587867448,"t":1734717600}
+{"o":4.2360593375,"h":4.2980031733,"l":4.2356150332,"c":4.2614713621,"v":1730444.8809900428,"t":1734721200}
+{"o":4.2614713621,"h":4.2624498745,"l":4.1988767717,"c":4.2261259552,"v":1720598.8578437075,"t":1734724800}
+{"o":4.2261259552,"h":4.2482521261,"l":4.1775406629,"c":4.2455096182,"v":1677731.7203484767,"t":1734728400}
+{"o":4.2455096182,"h":4.2854050278,"l":4.2309700696,"c":4.2832058299,"v":1320119.7060507436,"t":1734732000}
+{"o":4.2832058299,"h":4.3261323713,"l":4.2770609649,"c":4.3261323713,"v":1336830.3437583358,"t":1734735600}
+{"o":4.3261323713,"h":4.338609421,"l":4.2926899337,"c":4.317118262,"v":1541031.5635312414,"t":1734739200}
+{"o":4.317118262,"h":4.3734652694,"l":4.312614689,"c":4.343736776,"v":1729779.7773020028,"t":1734742800}
+{"o":4.343736776,"h":4.3553197002,"l":4.3144204471,"c":4.3244334745,"v":1723776.2951240989,"t":1734746400}
+{"o":4.3244334745,"h":4.3354602796,"l":4.303179973,"c":4.3203698564,"v":1692388.2770580659,"t":1734750000}
+{"o":4.3203698564,"h":4.3682075511,"l":4.317350737,"c":4.3682075511,"v":1471637.2761179209,"t":1734753600}
+{"o":4.3682075511,"h":4.4296060531,"l":4.3624150843,"c":4.4262898257,"v":1411331.3609547401,"t":1734757200}
+{"o":4.4262898257,"h":4.447407217,"l":4.3949323247,"c":4.4332591178,"v":1381873.5699858423,"t":1734760800}
+{"o":4.4332591178,"h":4.4926494397,"l":4.4184475676,"c":4.4184475676,"v":1351706.6664503554,"t":1734764400}
+{"o":4.4184475676,"h":4.4242185596,"l":4.3696519282,"c":4.3696519282,"v":1284952.2203553212,"t":1734768000}
+{"o":4.3696519282,"h":4.3784433081,"l":4.3216887735,"c":4.3373531077,"v":1223867.6906423634,"t":1734771600}
+{"o":4.3373531077,"h":4.3573912437,"l":4.310602772,"c":4.3239051959,"v":1238687.2047344889,"t":1734775200}
+{"o":4.3239051959,"h":4.3273089045,"l":4.274256116,"c":4.2902958792,"v":1294445.4083488432,"t":1734778800}
+{"o":4.2902958792,"h":4.2943479845,"l":4.1513621188,"c":4.1614836481,"v":1728835.3887604284,"t":1734782400}
+{"o":4.1614836481,"h":4.1959288316,"l":4.0742980426,"c":4.1279565104,"v":1993776.4540556273,"t":1734786000}
+{"o":4.1279565104,"h":4.1746279319,"l":4.0859163122,"c":4.0971745812,"v":1554974.7412883174,"t":1734789600}
+{"o":4.0971745812,"h":4.1653393214,"l":4.0854478621,"c":4.1522804427,"v":1558560.5528055523,"t":1734793200}
+{"o":4.1522804427,"h":4.1688089521,"l":4.0694538283,"c":4.0910835531,"v":1660088.24630018,"t":1734796800}
+{"o":4.0910835531,"h":4.117816382,"l":4.0160756784,"c":4.0907713942,"v":1912025.333036036,"t":1734800400}
+{"o":4.0907713942,"h":4.1186059358,"l":3.9934859549,"c":4.0516733847,"v":1640312.7298150768,"t":1734804000}
+{"o":4.0516733847,"h":4.0548325312,"l":3.9668852163,"c":4.0358358819,"v":1660694.2340485088,"t":1734807600}
+{"o":4.0358358819,"h":4.0778554568,"l":4.0007370926,"c":4.0386491832,"v":1317932.3959448445,"t":1734811200}
+{"o":4.0386491832,"h":4.0526901558,"l":3.9735824369,"c":4.0176200057,"v":1307993.712178923,"t":1734814800}
+{"o":4.0176200057,"h":4.0631669727,"l":3.986428783,"c":4.0286023872,"v":1139656.3342400496,"t":1734818400}
+{"o":4.0286023872,"h":4.0565880035,"l":3.9706278032,"c":4.0343158159,"v":1245735.9765640029,"t":1734822000}
+{"o":4.0343158159,"h":4.0778974294,"l":3.9813151414,"c":4.0448211541,"v":1323102.3155420194,"t":1734825600}
+{"o":4.0448211541,"h":4.0901730799,"l":4.0133229661,"c":4.0642837741,"v":1293430.1887682378,"t":1734829200}
+{"o":4.0642837741,"h":4.0883083451,"l":4.0277505819,"c":4.0431307425,"v":1266395.8631274186,"t":1734832800}
+{"o":4.0431307425,"h":4.086284302,"l":4.01218567,"c":4.0599645688,"v":1228764.1602637416,"t":1734836400}
+{"o":4.0599645688,"h":4.0755627553,"l":4.0004460199,"c":4.0004460199,"v":1288680.0345243108,"t":1734840000}
+{"o":4.0004460199,"h":4.0198433555,"l":3.9540995422,"c":4.0160193615,"v":1592673.2971153755,"t":1734843600}
+{"o":4.0160193615,"h":4.0851825315,"l":4.0024624427,"c":4.071940198,"v":1322260.9331628738,"t":1734847200}
+{"o":4.071940198,"h":4.1083981053,"l":4.0623998311,"c":4.0974550554,"v":1241580.14251878,"t":1734850800}
+{"o":4.0974550554,"h":4.1295694997,"l":4.0871212908,"c":4.0975666829,"v":1221028.1909884517,"t":1734854400}
+{"o":4.0975666829,"h":4.1548040071,"l":4.083680929,"c":4.1246344283,"v":1025947.2647458906,"t":1734858000}
+{"o":4.1246344283,"h":4.1556595079,"l":4.1186319299,"c":4.1263041179,"v":1171325.5416738461,"t":1734861600}
+{"o":4.1263041179,"h":4.1574516536,"l":4.1215368497,"c":4.1487546189,"v":1225626.762893921,"t":1734865200}
+{"o":4.1487546189,"h":4.1768437392,"l":4.1257337569,"c":4.1337320107,"v":1190018.6487557148,"t":1734868800}
+{"o":4.1337320107,"h":4.1547199511,"l":4.1022285356,"c":4.1097014567,"v":1266668.021923376,"t":1734872400}
+{"o":4.1097014567,"h":4.1174862871,"l":3.9801902174,"c":3.9801902174,"v":1544377.7826556433,"t":1734876000}
+{"o":3.9801902174,"h":4.0558261238,"l":3.9801902174,"c":4.0427688758,"v":1357508.641484885,"t":1734879600}
+{"o":4.0427688758,"h":4.0782180755,"l":4.0118210778,"c":4.0677808772,"v":1436354.480940786,"t":1734883200}
+{"o":4.0677808772,"h":4.0744734084,"l":4.0291935994,"c":4.0395856844,"v":1488087.5596319204,"t":1734886800}
+{"o":4.0395856844,"h":4.0911616351,"l":4.028519541,"c":4.0451370966,"v":1527784.0028630777,"t":1734890400}
+{"o":4.0451370966,"h":4.0520020672,"l":3.9529004929,"c":3.9676798969,"v":1588633.8413940195,"t":1734894000}
+{"o":3.9676798969,"h":4.0248842884,"l":3.9312247072,"c":4.0198730624,"v":1576933.7793129948,"t":1734897600}
+{"o":4.0198730624,"h":4.053567103,"l":4.002853302,"c":4.0149242527,"v":1338302.6398434555,"t":1734901200}
+{"o":4.0149242527,"h":4.0347126396,"l":3.9471876608,"c":4.0292515002,"v":1414001.1803156578,"t":1734904800}
+{"o":4.0292515002,"h":4.0497298962,"l":3.995070243,"c":4.0126676721,"v":1301154.9666880786,"t":1734908400}
+{"o":4.0126676721,"h":4.0144708756,"l":3.9498408497,"c":3.9820993823,"v":1349320.6592077883,"t":1734912000}
+{"o":3.9820993823,"h":4.0461821321,"l":3.9233804799,"c":3.9630011063,"v":1599109.2446689166,"t":1734915600}
+{"o":3.9630011063,"h":4.0002682685,"l":3.9223225625,"c":3.9950356293,"v":1416303.0317183258,"t":1734919200}
+{"o":3.9950356293,"h":4.1639797182,"l":3.9819469383,"c":4.1382845932,"v":1514305.2225334544,"t":1734922800}
+{"o":4.1382845932,"h":4.171676449,"l":4.1061495645,"c":4.1066234027,"v":1183884.2247639101,"t":1734926400}
+{"o":4.1066234027,"h":4.1211165637,"l":4.0688138492,"c":4.0888787108,"v":1206259.3961566542,"t":1734930000}
+{"o":4.0888787108,"h":4.0998160751,"l":4.0158521951,"c":4.018843186,"v":1420807.9027487342,"t":1734933600}
+{"o":4.018843186,"h":4.0629788241,"l":3.9949190021,"c":4.0498671171,"v":1195523.63113286,"t":1734937200}
+{"o":4.0498671171,"h":4.0998393554,"l":4.039170457,"c":4.0962014101,"v":1126988.4067548821,"t":1734940800}
+{"o":4.0962014101,"h":4.1477436117,"l":4.094117614,"c":4.1064114124,"v":1239039.9968186063,"t":1734944400}
+{"o":4.1064114124,"h":4.1293157016,"l":4.0907502149,"c":4.1154933311,"v":1275736.3192772062,"t":1734948000}
+{"o":4.1154933311,"h":4.1256505413,"l":4.0749868348,"c":4.0787900222,"v":1431630.8458081884,"t":1734951600}
+{"o":4.0787900222,"h":4.110858829,"l":4.0622758625,"c":4.0951646137,"v":1327531.4330482292,"t":1734955200}
+{"o":4.0951646137,"h":4.1001186237,"l":4.0264232673,"c":4.0586514538,"v":1433786.8049653859,"t":1734958800}
+{"o":4.0586514538,"h":4.1119399637,"l":4.0286748972,"c":4.0829309358,"v":1600335.1340477583,"t":1734962400}
+{"o":4.0829309358,"h":4.1284865592,"l":4.0124963179,"c":4.0201009882,"v":1689649.0350247042,"t":1734966000}
+{"o":4.0201009882,"h":4.1238494716,"l":4.0074773855,"c":4.1123780168,"v":1514923.0061094945,"t":1734969600}
+{"o":4.1123780168,"h":4.1380172625,"l":4.0887056222,"c":4.1012435841,"v":1383899.0799697826,"t":1734973200}
+{"o":4.1012435841,"h":4.1332951423,"l":4.0844785214,"c":4.1117772606,"v":1096949.8780617523,"t":1734976800}
+{"o":4.1117772606,"h":4.2128013075,"l":4.1078330768,"c":4.1632643955,"v":1227834.2305815232,"t":1734980400}
+{"o":4.1632643955,"h":4.2588083546,"l":4.1449028356,"c":4.2450719145,"v":1185619.2673699311,"t":1734984000}
+{"o":4.2450719145,"h":4.2983855523,"l":4.2154939363,"c":4.2235434404,"v":1475102.9574082347,"t":1734987600}
+{"o":4.2235434404,"h":4.2808197661,"l":4.2142136111,"c":4.2768571987,"v":1173565.5290200235,"t":1734991200}
+{"o":4.2768571987,"h":4.2817592597,"l":4.2019898981,"c":4.2254721927,"v":1154516.0954134946,"t":1734994800}
+{"o":4.2254721927,"h":4.2326952507,"l":4.1864024672,"c":4.2207043743,"v":1042358.4125665539,"t":1734998400}
+{"o":4.2207043743,"h":4.230387106,"l":4.1660808647,"c":4.1696919705,"v":976260.9400732539,"t":1735002000}
+{"o":4.1696919705,"h":4.2117804825,"l":4.1346283446,"c":4.1739117923,"v":1036880.437442363,"t":1735005600}
+{"o":4.1739117923,"h":4.2229674854,"l":4.1731343663,"c":4.2202239469,"v":927427.2752328848,"t":1735009200}
+{"o":4.2202239469,"h":4.246889517,"l":4.2046010505,"c":4.2405328491,"v":910871.1376675456,"t":1735012800}
+{"o":4.2405328491,"h":4.2620501429,"l":4.2234478379,"c":4.2605421915,"v":892820.4495919199,"t":1735016400}
+{"o":4.2605421915,"h":4.2641958905,"l":4.2201917068,"c":4.2260730512,"v":793479.77529641,"t":1735020000}
+{"o":4.2260730512,"h":4.2631858536,"l":4.2101081645,"c":4.2537194769,"v":746543.2406869499,"t":1735023600}
+{"o":4.2537194769,"h":4.3127989218,"l":4.2423666438,"c":4.2837288164,"v":980476.841937169,"t":1735027200}
+{"o":4.2837288164,"h":4.3107956851,"l":4.2479504389,"c":4.2777078209,"v":1032848.8226807299,"t":1735030800}
+{"o":4.2777078209,"h":4.2867588317,"l":4.2335797874,"c":4.235893818,"v":1145021.577562331,"t":1735034400}
+{"o":4.235893818,"h":4.2935401008,"l":4.231758969,"c":4.2864423659,"v":1162524.9767387642,"t":1735038000}
+{"o":4.2864423659,"h":4.2955801672,"l":4.2492695437,"c":4.2553047423,"v":1002615.0677253881,"t":1735041600}
+{"o":4.2553047423,"h":4.3503553436,"l":4.2480682609,"c":4.3432817272,"v":1185742.0198661857,"t":1735045200}
+{"o":4.3432817272,"h":4.3497348126,"l":4.3083664391,"c":4.3211632216,"v":1247415.5060758786,"t":1735048800}
+{"o":4.3211632216,"h":4.4244683358,"l":4.304075722,"c":4.3959877927,"v":1347012.1203970383,"t":1735052400}
+{"o":4.3959877927,"h":4.415694237,"l":4.347350306,"c":4.3510303862,"v":1195262.8690747833,"t":1735056000}
+{"o":4.3510303862,"h":4.3868827237,"l":4.3151316378,"c":4.3738055367,"v":1130529.9883182072,"t":1735059600}
+{"o":4.3738055367,"h":4.4158274426,"l":4.3548189264,"c":4.3694914207,"v":1203979.1605472807,"t":1735063200}
+{"o":4.3694914207,"h":4.3776468216,"l":4.3317274268,"c":4.3420030991,"v":1108216.4087919139,"t":1735066800}
+{"o":4.3420030991,"h":4.3480297246,"l":4.295346188,"c":4.3256651648,"v":1101671.5326228151,"t":1735070400}
+{"o":4.3256651648,"h":4.4011360676,"l":4.3164965497,"c":4.3730219458,"v":978061.9739796091,"t":1735074000}
+{"o":4.3730219458,"h":4.3945768358,"l":4.3608287339,"c":4.3785493032,"v":922318.7076480524,"t":1735077600}
+{"o":4.3785493032,"h":4.4102669733,"l":4.3573285995,"c":4.3816626668,"v":907421.4344018808,"t":1735081200}
+{"o":4.3816626668,"h":4.4000078786,"l":4.3662538261,"c":4.3904087777,"v":1013053.2044431227,"t":1735084800}
+{"o":4.3904087777,"h":4.4920998939,"l":4.3885317496,"c":4.429133994,"v":1329342.309491355,"t":1735088400}
+{"o":4.429133994,"h":4.4872429302,"l":4.4276679763,"c":4.4809380937,"v":1162753.3171336411,"t":1735092000}
+{"o":4.4809380937,"h":4.4994547361,"l":4.4360624676,"c":4.4426442822,"v":918418.2389734872,"t":1735095600}
+{"o":4.4426442822,"h":4.4476465086,"l":4.4116519108,"c":4.4316742253,"v":765050.5311502105,"t":1735099200}
+{"o":4.4316742253,"h":4.4464676679,"l":4.409775546,"c":4.4311016772,"v":715290.1393371726,"t":1735102800}
+{"o":4.4311016772,"h":4.4579719058,"l":4.4026536627,"c":4.4188971418,"v":754469.0552245448,"t":1735106400}
+{"o":4.4188971418,"h":4.4403868122,"l":4.3581100143,"c":4.4038395245,"v":706457.4855867835,"t":1735110000}
+{"o":4.4038395245,"h":4.4245933217,"l":4.3875052742,"c":4.3980345963,"v":765874.5093634492,"t":1735113600}
+{"o":4.3980345963,"h":4.4166040633,"l":4.3867073746,"c":4.4011311827,"v":600419.0389279284,"t":1735117200}
+{"o":4.4011311827,"h":4.4793990242,"l":4.3672454932,"c":4.38789372,"v":798561.4421302815,"t":1735120800}
+{"o":4.38789372,"h":4.4030284681,"l":4.3368055545,"c":4.3525054105,"v":687062.2962158904,"t":1735124400}
+{"o":4.3525054105,"h":4.3760166424,"l":4.3360130895,"c":4.3584269931,"v":776323.348898154,"t":1735128000}
+{"o":4.3584269931,"h":4.3810442657,"l":4.3545261006,"c":4.3787453312,"v":651506.2838669065,"t":1735131600}
+{"o":4.3787453312,"h":4.4331313559,"l":4.3766201626,"c":4.4217053214,"v":782638.4540221707,"t":1735135200}
+{"o":4.4217053214,"h":4.42363226,"l":4.3775054658,"c":4.4066980282,"v":859294.8429733863,"t":1735138800}
+{"o":4.4066980282,"h":4.4190613678,"l":4.3585151918,"c":4.3886877067,"v":1019496.5029420408,"t":1735142400}
+{"o":4.3886877067,"h":4.4198164603,"l":4.3686263404,"c":4.4191553668,"v":927231.0815219622,"t":1735146000}
+{"o":4.4191553668,"h":4.4289935331,"l":4.3883808395,"c":4.4059382013,"v":730073.2915040093,"t":1735149600}
+{"o":4.4059382013,"h":4.4673436065,"l":4.4043351198,"c":4.4270612629,"v":795558.1239165162,"t":1735153200}
+{"o":4.4270612629,"h":4.4476422404,"l":4.3936757662,"c":4.4024065081,"v":840733.3731695664,"t":1735156800}
+{"o":4.4024065081,"h":4.4161032863,"l":4.3589911075,"c":4.365834972,"v":883962.8233538246,"t":1735160400}
+{"o":4.365834972,"h":4.3854732571,"l":4.3474339638,"c":4.3736036607,"v":811532.6041521786,"t":1735164000}
+{"o":4.3736036607,"h":4.3982949926,"l":4.3697853258,"c":4.389373899,"v":753807.7833724023,"t":1735167600}
+{"o":4.389373899,"h":4.4505724427,"l":4.3615908508,"c":4.3738934167,"v":904638.9634996883,"t":1735171200}
+{"o":4.3738934167,"h":4.4044009669,"l":4.3623733519,"c":4.3768605267,"v":911657.6200528446,"t":1735174800}
+{"o":4.3768605267,"h":4.4267706854,"l":4.3556873845,"c":4.3805059152,"v":935909.1355506447,"t":1735178400}
+{"o":4.3805059152,"h":4.3916180856,"l":4.3487270495,"c":4.3698393405,"v":1118639.7008907704,"t":1735182000}
+{"o":4.3698393405,"h":4.369921428,"l":4.301547887,"c":4.3381767068,"v":1176643.2062073553,"t":1735185600}
+{"o":4.3381767068,"h":4.3479821996,"l":4.3110458216,"c":4.3254477469,"v":935270.340664994,"t":1735189200}
+{"o":4.3254477469,"h":4.3366760712,"l":4.2656727037,"c":4.3123207122,"v":1059310.395410697,"t":1735192800}
+{"o":4.3123207122,"h":4.3546022022,"l":4.275025746,"c":4.2995721717,"v":911080.2837818824,"t":1735196400}
+{"o":4.2995721717,"h":4.3084962242,"l":4.1889342174,"c":4.2031127139,"v":1504806.5868982128,"t":1735200000}
+{"o":4.2031127139,"h":4.2312526718,"l":4.1991180105,"c":4.2116072772,"v":917832.9171071735,"t":1735203600}
+{"o":4.2116072772,"h":4.2253165397,"l":4.1741059729,"c":4.1981820515,"v":810305.549470279,"t":1735207200}
+{"o":4.1981820515,"h":4.2419659552,"l":4.1963845957,"c":4.2166923921,"v":840889.1805023132,"t":1735210800}
+{"o":4.2166923921,"h":4.2243666849,"l":4.1929405868,"c":4.1997041208,"v":895108.4592481079,"t":1735214400}
+{"o":4.1997041208,"h":4.2176263909,"l":4.159924307,"c":4.2020139581,"v":909738.0050009812,"t":1735218000}
+{"o":4.2020139581,"h":4.2255323889,"l":4.1686520842,"c":4.1917011691,"v":1171418.4292011738,"t":1735221600}
+{"o":4.1917011691,"h":4.2221820337,"l":4.176293094,"c":4.1939814368,"v":1099400.9858723949,"t":1735225200}
+{"o":4.1939814368,"h":4.2450080393,"l":4.1851915993,"c":4.2367755325,"v":1103920.4480379014,"t":1735228800}
+{"o":4.2367755325,"h":4.2382689801,"l":4.1650936058,"c":4.1842462838,"v":1109344.0258359776,"t":1735232400}
+{"o":4.1842462838,"h":4.2095038898,"l":4.1651093195,"c":4.2075747754,"v":916190.8625283272,"t":1735236000}
+{"o":4.2075747754,"h":4.2115469065,"l":4.1623822283,"c":4.2034613223,"v":790063.2181595743,"t":1735239600}
+{"o":4.2034613223,"h":4.2177167505,"l":4.1568544813,"c":4.1859642609,"v":913262.3235425674,"t":1735243200}
+{"o":4.1859642609,"h":4.2204177852,"l":4.1460724413,"c":4.2102996537,"v":971619.2076790227,"t":1735246800}
+{"o":4.2102996537,"h":4.2238274632,"l":4.1954463932,"c":4.2010730511,"v":839056.5086098862,"t":1735250400}
+{"o":4.2010730511,"h":4.2053900493,"l":4.1578785948,"c":4.187732709,"v":859887.3599868227,"t":1735254000}
+{"o":4.187732709,"h":4.2064922264,"l":4.1606870637,"c":4.2005407881,"v":900959.4043674886,"t":1735257600}
+{"o":4.2005407881,"h":4.2208025485,"l":4.1475773661,"c":4.1989562434,"v":755845.2883431831,"t":1735261200}
+{"o":4.1989562434,"h":4.2292017896,"l":4.1789836654,"c":4.1952138943,"v":779563.550365979,"t":1735264800}
+{"o":4.1952138943,"h":4.2180816836,"l":4.1854976179,"c":4.2087634336,"v":745017.8852055038,"t":1735268400}
+{"o":4.2087634336,"h":4.2596109793,"l":4.20771887,"c":4.2169355599,"v":763147.4926693661,"t":1735272000}
+{"o":4.2169355599,"h":4.2228833585,"l":4.1358027581,"c":4.2035716958,"v":804524.1483082683,"t":1735275600}
+{"o":4.2035716958,"h":4.2430410777,"l":4.2035716958,"c":4.2421790543,"v":810381.0856843749,"t":1735279200}
+{"o":4.2421790543,"h":4.2470024442,"l":4.1277724726,"c":4.1469637317,"v":1022726.6998260407,"t":1735282800}
+{"o":4.1469637317,"h":4.230862746,"l":4.1466010565,"c":4.1987315873,"v":1000863.8163869373,"t":1735286400}
+{"o":4.1987315873,"h":4.3186845704,"l":4.1959209921,"c":4.2895903133,"v":1300951.2515217348,"t":1735290000}
+{"o":4.2895903133,"h":4.3041025501,"l":4.1972395956,"c":4.2430462707,"v":861281.2491066502,"t":1735293600}
+{"o":4.2430462707,"h":4.2546410453,"l":4.2238874666,"c":4.2511402345,"v":827013.268665984,"t":1735297200}
+{"o":4.2511402345,"h":4.2533583635,"l":4.2326238079,"c":4.2396300494,"v":808209.2532208271,"t":1735300800}
+{"o":4.2396300494,"h":4.2444350792,"l":4.1998977551,"c":4.2095993654,"v":833146.7081482019,"t":1735304400}
+{"o":4.2095993654,"h":4.2124212867,"l":4.1357583768,"c":4.1646836333,"v":1048704.5242180678,"t":1735308000}
+{"o":4.1646836333,"h":4.1659110951,"l":4.0644189519,"c":4.0894466248,"v":1277524.5689087852,"t":1735311600}
+{"o":4.0894466248,"h":4.1009813736,"l":4.0515227093,"c":4.0978789676,"v":1150148.8973051396,"t":1735315200}
+{"o":4.0978789676,"h":4.1428145067,"l":4.0559300002,"c":4.1351795922,"v":1100025.8948588665,"t":1735318800}
+{"o":4.1351795922,"h":4.1600899709,"l":4.1241174216,"c":4.1542486013,"v":806068.049560477,"t":1735322400}
+{"o":4.1542486013,"h":4.1610847672,"l":4.1041071831,"c":4.1513893615,"v":877604.7359094835,"t":1735326000}
+{"o":4.1513893615,"h":4.1537057999,"l":4.0956773398,"c":4.1309459566,"v":866644.4423843641,"t":1735329600}
+{"o":4.1309459566,"h":4.1364984452,"l":4.1010790587,"c":4.1035402404,"v":809409.5915376798,"t":1735333200}
+{"o":4.1035402404,"h":4.1294090336,"l":4.0873194975,"c":4.1063365764,"v":755211.6239431987,"t":1735336800}
+{"o":4.1063365764,"h":4.1125783441,"l":4.067986731,"c":4.0930411116,"v":800856.8918438207,"t":1735340400}
+{"o":4.0930411116,"h":4.1217457599,"l":4.0893122397,"c":4.1142541996,"v":919263.6139312958,"t":1735344000}
+{"o":4.1142541996,"h":4.1525919653,"l":4.0943760661,"c":4.1154422774,"v":847048.9283765183,"t":1735347600}
+{"o":4.1154422774,"h":4.1416951108,"l":4.0593735654,"c":4.0887594466,"v":853391.1143525466,"t":1735351200}
+{"o":4.0887594466,"h":4.1280908834,"l":4.0837696558,"c":4.1088929641,"v":817910.7865718168,"t":1735354800}
+{"o":4.1088929641,"h":4.1157187341,"l":4.0930117767,"c":4.0965070558,"v":655046.8882343582,"t":1735358400}
+{"o":4.0965070558,"h":4.1364818693,"l":4.0770252029,"c":4.127478073,"v":679940.8624134761,"t":1735362000}
+{"o":4.127478073,"h":4.1334978482,"l":4.1102346164,"c":4.1236547719,"v":654281.5986060534,"t":1735365600}
+{"o":4.1236547719,"h":4.1382936435,"l":4.1055718803,"c":4.1113001388,"v":674468.1434358798,"t":1735369200}
+{"o":4.1113001388,"h":4.1403884106,"l":4.087320579,"c":4.1376152883,"v":666432.00209851,"t":1735372800}
+{"o":4.1376152883,"h":4.1663076114,"l":4.1329436968,"c":4.1375877686,"v":661363.9819000331,"t":1735376400}
+{"o":4.1375877686,"h":4.1443930058,"l":4.1207099748,"c":4.1270786651,"v":680255.7486548598,"t":1735380000}
+{"o":4.1270786651,"h":4.1903578637,"l":4.1262812792,"c":4.1578872285,"v":736705.2295605412,"t":1735383600}
+{"o":4.1578872285,"h":4.1844184229,"l":4.1422815825,"c":4.1493478299,"v":733898.2412729283,"t":1735387200}
+{"o":4.1493478299,"h":4.1878880334,"l":4.1480305512,"c":4.1806251118,"v":880588.6224809536,"t":1735390800}
+{"o":4.1806251118,"h":4.2318681791,"l":4.1643446379,"c":4.2143229169,"v":1161141.1486549231,"t":1735394400}
+{"o":4.2143229169,"h":4.2483288131,"l":4.2143132555,"c":4.2240187772,"v":1011442.0068544946,"t":1735398000}
+{"o":4.2240187772,"h":4.2781090311,"l":4.2115516306,"c":4.2772671218,"v":1021566.7394634475,"t":1735401600}
+{"o":4.2772671218,"h":4.3447467032,"l":4.2764521484,"c":4.3258766907,"v":1060724.8525188696,"t":1735405200}
+{"o":4.3258766907,"h":4.3542893237,"l":4.2968518944,"c":4.302007366,"v":945203.0312583382,"t":1735408800}
+{"o":4.302007366,"h":4.3112614175,"l":4.2937602587,"c":4.3040324613,"v":878468.4643476037,"t":1735412400}
+{"o":4.3040324613,"h":4.3093956247,"l":4.2607258012,"c":4.2912703394,"v":718032.8124764734,"t":1735416000}
+{"o":4.2912703394,"h":4.3211309572,"l":4.2832285233,"c":4.3179569135,"v":760208.5648527889,"t":1735419600}
+{"o":4.3179569135,"h":4.3767043727,"l":4.3086638874,"c":4.3344770207,"v":850801.3329581433,"t":1735423200}
+{"o":4.3344770207,"h":4.3505231105,"l":4.3144269046,"c":4.3416284174,"v":937186.8104866825,"t":1735426800}
+{"o":4.3416284174,"h":4.346113481,"l":4.3027365283,"c":4.3082816248,"v":932336.4301756279,"t":1735430400}
+{"o":4.3082816248,"h":4.3195635638,"l":4.246608957,"c":4.2776206829,"v":827395.2115776491,"t":1735434000}
+{"o":4.2776206829,"h":4.3257568926,"l":4.2733869984,"c":4.301839146,"v":790253.1895397725,"t":1735437600}
+{"o":4.301839146,"h":4.3301010916,"l":4.2917527983,"c":4.3259014558,"v":1069203.1722769239,"t":1735441200}
+{"o":3.2355574546,"h":3.2395405361,"l":3.2296954112,"c":3.2352989541,"v":380155.7770190337,"t":1728244800}
+{"o":3.2352989541,"h":3.2472058405,"l":3.2102441193,"c":3.2130797073,"v":392220.4570027255,"t":1728248400}
+{"o":3.2130797073,"h":3.2359781736,"l":3.2127925287,"c":3.2331237213,"v":357899.5850234181,"t":1728252000}
+{"o":3.2331237213,"h":3.26437946,"l":3.2330671151,"c":3.2582061576,"v":430112.5334137317,"t":1728255600}
+{"o":3.2582061576,"h":3.3237705828,"l":3.2456911183,"c":3.3195879612,"v":687385.8222378105,"t":1728259200}
+{"o":3.3195879612,"h":3.3467411315,"l":3.3073510269,"c":3.3454579245,"v":603145.9431759345,"t":1728262800}
+{"o":3.3454579245,"h":3.3584929801,"l":3.3182543155,"c":3.3253885269,"v":510915.0757243732,"t":1728266400}
+{"o":3.3253885269,"h":3.3393393561,"l":3.3156673679,"c":3.3346266726,"v":525001.7763133823,"t":1728270000}
+{"o":3.3346266726,"h":3.3479157748,"l":3.325911055,"c":3.3271025402,"v":350937.4378112106,"t":1728273600}
+{"o":3.3271025402,"h":3.3386147932,"l":3.3085881614,"c":3.3103375883,"v":351732.2192520947,"t":1728277200}
+{"o":3.3103375883,"h":3.3263254719,"l":3.3072768432,"c":3.3263254719,"v":363373.4665504733,"t":1728280800}
+{"o":3.3263254719,"h":3.3263254719,"l":3.2900269575,"c":3.2932298922,"v":487052.2892122161,"t":1728284400}
+{"o":3.2932298922,"h":3.3189040213,"l":3.2908417443,"c":3.3015193107,"v":425854.2072554424,"t":1728288000}
+{"o":3.3015193107,"h":3.3071959626,"l":3.2635977786,"c":3.2784075602,"v":443106.3606669757,"t":1728291600}
+{"o":3.2784075602,"h":3.2784075602,"l":3.2495989038,"c":3.2617787309,"v":383018.7337353702,"t":1728295200}
+{"o":3.2617787309,"h":3.2784397017,"l":3.2381196723,"c":3.2773956488,"v":405773.9351883141,"t":1728298800}
+{"o":3.2773956488,"h":3.2786633125,"l":3.2531616542,"c":3.2583519593,"v":498334.4029959007,"t":1728302400}
+{"o":3.2583519593,"h":3.2908900277,"l":3.2550488858,"c":3.2891224497,"v":564252.2182743171,"t":1728306000}
+{"o":3.2891224497,"h":3.3872918361,"l":3.2865596436,"c":3.3474830035,"v":933578.0110301331,"t":1728309600}
+{"o":3.3474830035,"h":3.3483537268,"l":3.2996408844,"c":3.3073368546,"v":725753.8278050288,"t":1728313200}
+{"o":3.3073368546,"h":3.3234886315,"l":3.2868072665,"c":3.3180089111,"v":698738.010775558,"t":1728316800}
+{"o":3.3180089111,"h":3.3214269829,"l":3.2994373598,"c":3.3160647164,"v":534715.2621950485,"t":1728320400}
+{"o":3.3160647164,"h":3.3171563897,"l":3.2372037802,"c":3.2402830095,"v":790256.4096524067,"t":1728324000}
+{"o":3.2402830095,"h":3.2771749457,"l":3.2384909939,"c":3.271191335,"v":581330.3253611351,"t":1728327600}
+{"o":3.271191335,"h":3.2756121941,"l":3.2372803489,"c":3.2401576984,"v":609022.2426665071,"t":1728331200}
+{"o":3.2401576984,"h":3.2700448713,"l":3.2213551792,"c":3.2656830587,"v":392019.308817406,"t":1728334800}
+{"o":3.2656830587,"h":3.267278987,"l":3.2090969598,"c":3.2139673186,"v":458001.3785611988,"t":1728338400}
+{"o":3.2139673186,"h":3.2390993189,"l":3.1912754426,"c":3.2022228311,"v":686950.6048637916,"t":1728342000}
+{"o":3.2022228311,"h":3.2265678191,"l":3.1919474973,"c":3.2198471084,"v":612701.5652469171,"t":1728345600}
+{"o":3.2198471084,"h":3.2347566169,"l":3.2001461283,"c":3.2271842575,"v":455183.0212988291,"t":1728349200}
+{"o":3.2271842575,"h":3.2377900136,"l":3.2040863914,"c":3.2332849537,"v":457975.0747098433,"t":1728352800}
+{"o":3.2332849537,"h":3.2332849537,"l":3.2144856353,"c":3.2181843796,"v":387543.0304394737,"t":1728356400}
+{"o":3.2181843796,"h":3.2267548695,"l":3.1956428076,"c":3.2081611452,"v":417835.0670479593,"t":1728360000}
+{"o":3.2081611452,"h":3.2113015294,"l":3.1776187222,"c":3.1967548976,"v":447877.0369302242,"t":1728363600}
+{"o":3.1967548976,"h":3.2104735306,"l":3.1632497617,"c":3.2034090985,"v":440926.422446419,"t":1728367200}
+{"o":3.2034090985,"h":3.2037027344,"l":3.1557497042,"c":3.1819645443,"v":459765.7562780982,"t":1728370800}
+{"o":3.1819645443,"h":3.1969741652,"l":3.1727901006,"c":3.1925023397,"v":395418.6979588114,"t":1728374400}
+{"o":3.1925023397,"h":3.2021156316,"l":3.1776944196,"c":3.1957662019,"v":369487.5538445776,"t":1728378000}
+{"o":3.1957662019,"h":3.2097474284,"l":3.1867777224,"c":3.2043261437,"v":347166.4909395938,"t":1728381600}
+{"o":3.2043261437,"h":3.2178337114,"l":3.2000691253,"c":3.2135945816,"v":331266.7931630809,"t":1728385200}
+{"o":3.2135945816,"h":3.2151740974,"l":3.1852370914,"c":3.1869818968,"v":376617.4294976499,"t":1728388800}
+{"o":3.1869818968,"h":3.2256800437,"l":3.172241251,"c":3.2233181551,"v":499082.7649497003,"t":1728392400}
+{"o":3.2233181551,"h":3.2364294726,"l":3.1667006273,"c":3.2033607542,"v":700026.6010747299,"t":1728396000}
+{"o":3.2033607542,"h":3.2094218652,"l":3.1388153768,"c":3.1755667179,"v":704771.2972929042,"t":1728399600}
+{"o":3.1755667179,"h":3.1992744559,"l":3.1517363285,"c":3.1958672693,"v":611638.2266285605,"t":1728403200}
+{"o":3.1958672693,"h":3.2005316381,"l":3.1623273762,"c":3.1866985966,"v":531321.0074215044,"t":1728406800}
+{"o":3.1866985966,"h":3.1993235767,"l":3.1570066543,"c":3.1778173429,"v":510431.3175150065,"t":1728410400}
+{"o":3.1778173429,"h":3.2033570244,"l":3.1623126838,"c":3.1947858558,"v":568872.3687048905,"t":1728414000}
+{"o":3.1947858558,"h":3.2117394483,"l":3.1872864822,"c":3.2117394483,"v":491440.764896505,"t":1728417600}
+{"o":3.2117394483,"h":3.2171458094,"l":3.2012927853,"c":3.206212282,"v":522855.3023338178,"t":1728421200}
+{"o":3.206212282,"h":3.207407208,"l":3.1833389039,"c":3.1858466178,"v":533062.014183642,"t":1728424800}
+{"o":3.1858466178,"h":3.1937801578,"l":3.1721106411,"c":3.1920933966,"v":362731.1070848905,"t":1728428400}
+{"o":3.1920933966,"h":3.2072431154,"l":3.1818434047,"c":3.2071269239,"v":533008.658125653,"t":1728432000}
+{"o":3.2071269239,"h":3.2324016035,"l":3.2013469627,"c":3.2185880561,"v":823904.9235844576,"t":1728435600}
+{"o":3.2185880561,"h":3.2216283865,"l":3.1989625044,"c":3.2013957748,"v":489387.0295763336,"t":1728439200}
+{"o":3.2013957748,"h":3.2150987239,"l":3.1908462716,"c":3.2004865716,"v":444367.4601270892,"t":1728442800}
+{"o":3.2004865716,"h":3.2037055523,"l":3.182914062,"c":3.1875086137,"v":358821.1054710145,"t":1728446400}
+{"o":3.1875086137,"h":3.2090812716,"l":3.1798059083,"c":3.2048893087,"v":400901.4408317768,"t":1728450000}
+{"o":3.2048893087,"h":3.2076404817,"l":3.1865173691,"c":3.191967994,"v":540976.8397450567,"t":1728453600}
+{"o":3.191967994,"h":3.1920004679,"l":3.172451813,"c":3.1821555995,"v":402501.3307802337,"t":1728457200}
+{"o":3.1821555995,"h":3.1900250175,"l":3.1674937323,"c":3.1772889315,"v":374029.33175879,"t":1728460800}
+{"o":3.1772889315,"h":3.1858768796,"l":3.1715597297,"c":3.1836690598,"v":411216.9715147021,"t":1728464400}
+{"o":3.1836690598,"h":3.1882579716,"l":3.165857823,"c":3.1703851845,"v":403398.2296496001,"t":1728468000}
+{"o":3.1703851845,"h":3.1849189854,"l":3.1680678614,"c":3.1827274181,"v":380815.7484647161,"t":1728471600}
+{"o":3.1827274181,"h":3.1855907322,"l":3.1369006942,"c":3.1521242282,"v":550809.7744300922,"t":1728475200}
+{"o":3.1521242282,"h":3.1599859025,"l":3.117134199,"c":3.1361910762,"v":690548.3557538957,"t":1728478800}
+{"o":3.1361910762,"h":3.1576945672,"l":3.127009899,"c":3.1407741174,"v":621350.1329963342,"t":1728482400}
+{"o":3.1407741174,"h":3.1813812556,"l":3.1406014777,"c":3.1752823675,"v":587115.9579926268,"t":1728486000}
+{"o":3.1752823675,"h":3.1763258463,"l":3.1247902092,"c":3.1315012604,"v":703987.3740749838,"t":1728489600}
+{"o":3.1315012604,"h":3.144188305,"l":3.1211279477,"c":3.1375708576,"v":653357.9968685987,"t":1728493200}
+{"o":3.1375708576,"h":3.1433470127,"l":3.1087340987,"c":3.1244433047,"v":709356.4904977606,"t":1728496800}
+{"o":3.1244433047,"h":3.1368892855,"l":3.1013483139,"c":3.1347640508,"v":710790.7356202406,"t":1728500400}
+{"o":3.1347640508,"h":3.1348790951,"l":3.0826156257,"c":3.0854652174,"v":814421.3609022137,"t":1728504000}
+{"o":3.0854652174,"h":3.1138419015,"l":3.0815750757,"c":3.1077591898,"v":514947.8843290118,"t":1728507600}
+{"o":3.1077591898,"h":3.1100238906,"l":3.0933663406,"c":3.0935442222,"v":573333.5575930576,"t":1728511200}
+{"o":3.0935442222,"h":3.1052368501,"l":3.0916356487,"c":3.0973858392,"v":301455.0274929726,"t":1728514800}
+{"o":3.0973858392,"h":3.0973858392,"l":3.0590853865,"c":3.0774581423,"v":469195.9113525522,"t":1728518400}
+{"o":3.0774581423,"h":3.1082532326,"l":3.0766142137,"c":3.0977796003,"v":450995.0156814852,"t":1728522000}
+{"o":3.0977796003,"h":3.1102701529,"l":3.0948219621,"c":3.1054430761,"v":410558.9545106399,"t":1728525600}
+{"o":3.1054430761,"h":3.1201657406,"l":3.0995426097,"c":3.1082861675,"v":322784.1813147033,"t":1728529200}
+{"o":3.1082861675,"h":3.1184240727,"l":3.1037692471,"c":3.1082305839,"v":322233.9336916361,"t":1728532800}
+{"o":3.1082305839,"h":3.1296067669,"l":3.0996953005,"c":3.124039205,"v":402176.353475499,"t":1728536400}
+{"o":3.124039205,"h":3.1269954994,"l":3.1141635678,"c":3.1217893217,"v":348161.6365843627,"t":1728540000}
+{"o":3.1217893217,"h":3.1224705629,"l":3.1043841808,"c":3.1043841808,"v":375880.6505421688,"t":1728543600}
+{"o":3.1043841808,"h":3.114553175,"l":3.0793265975,"c":3.0807766327,"v":402017.3035891231,"t":1728547200}
+{"o":3.0807766327,"h":3.0852597174,"l":3.0477725276,"c":3.0765129905,"v":415671.1288500546,"t":1728550800}
+{"o":3.0765129905,"h":3.1037556495,"l":3.0741627766,"c":3.099732384,"v":373756.6582153764,"t":1728554400}
+{"o":3.099732384,"h":3.1214930992,"l":3.0944142567,"c":3.1198743509,"v":383024.3665471054,"t":1728558000}
+{"o":3.1198743509,"h":3.1274001772,"l":3.0711999835,"c":3.0892357045,"v":653011.5883226859,"t":1728561600}
+{"o":3.0892357045,"h":3.1154386544,"l":3.0507763077,"c":3.06899716,"v":604740.423343253,"t":1728565200}
+{"o":3.06899716,"h":3.0814243607,"l":3.0268108396,"c":3.0547586746,"v":642807.9021165643,"t":1728568800}
+{"o":3.0547586746,"h":3.0822181789,"l":3.0433984116,"c":3.0820679725,"v":532674.5809783771,"t":1728572400}
+{"o":3.0820679725,"h":3.0911742043,"l":3.0609012052,"c":3.0673962583,"v":546055.6440730627,"t":1728576000}
+{"o":3.0673962583,"h":3.077539482,"l":3.0319138892,"c":3.0367929988,"v":633706.4845527589,"t":1728579600}
+{"o":3.0367929988,"h":3.0517303006,"l":3.0107372002,"c":3.0503414208,"v":812992.104585954,"t":1728583200}
+{"o":3.0503414208,"h":3.0718643119,"l":3.0430214231,"c":3.0700719307,"v":570123.4136098418,"t":1728586800}
+{"o":3.0700719307,"h":3.0859877324,"l":3.0486442788,"c":3.0583889491,"v":520530.8857401543,"t":1728590400}
+{"o":3.0583889491,"h":3.0834215055,"l":3.0515143674,"c":3.0820346949,"v":438476.8776754241,"t":1728594000}
+{"o":3.0820346949,"h":3.0960443888,"l":3.0629695126,"c":3.0812005137,"v":478769.6330291968,"t":1728597600}
+{"o":3.0812005137,"h":3.0934614395,"l":3.0809489704,"c":3.0919757351,"v":420499.891098097,"t":1728601200}
+{"o":3.0919757351,"h":3.108363851,"l":3.0872173557,"c":3.0993250471,"v":554894.4171121905,"t":1728604800}
+{"o":3.0993250471,"h":3.1230056219,"l":3.0821862776,"c":3.1160534132,"v":516972.2633535332,"t":1728608400}
+{"o":3.1160534132,"h":3.1347729194,"l":3.1054352315,"c":3.131338042,"v":381756.5615751912,"t":1728612000}
+{"o":3.131338042,"h":3.1459833791,"l":3.1305969736,"c":3.1305969736,"v":404852.9701749536,"t":1728615600}
+{"o":3.1305969736,"h":3.1377320378,"l":3.1245503175,"c":3.1367997284,"v":341717.8989473396,"t":1728619200}
+{"o":3.1367997284,"h":3.1434958987,"l":3.1308418433,"c":3.13313532,"v":322152.215929354,"t":1728622800}
+{"o":3.13313532,"h":3.154948192,"l":3.1327900819,"c":3.1470384356,"v":405731.7337225279,"t":1728626400}
+{"o":3.1470384356,"h":3.1586298365,"l":3.1363987012,"c":3.1383796451,"v":369246.8619573101,"t":1728630000}
+{"o":3.1383796451,"h":3.1495540911,"l":3.133567859,"c":3.1440239703,"v":349140.5833263794,"t":1728633600}
+{"o":3.1440239703,"h":3.163386274,"l":3.1437429265,"c":3.1601846702,"v":426687.8647687417,"t":1728637200}
+{"o":3.1601846702,"h":3.1762530877,"l":3.1497447059,"c":3.1550866713,"v":433368.8150041708,"t":1728640800}
+{"o":3.1550866713,"h":3.1643921345,"l":3.1469610135,"c":3.1565215555,"v":371781.6735897921,"t":1728644400}
+{"o":3.1565215555,"h":3.1828970382,"l":3.1527514912,"c":3.1799626332,"v":516464.7503954281,"t":1728648000}
+{"o":3.1799626332,"h":3.1995559782,"l":3.1643883518,"c":3.1931383857,"v":585578.1108046444,"t":1728651600}
+{"o":3.1931383857,"h":3.2103868749,"l":3.1908832517,"c":3.199561555,"v":692847.6128216072,"t":1728655200}
+{"o":3.199561555,"h":3.236176106,"l":3.1949369965,"c":3.2119640927,"v":823039.9933198952,"t":1728658800}
+{"o":3.2119640927,"h":3.2229955966,"l":3.2009277515,"c":3.2211611004,"v":714655.5813088097,"t":1728662400}
+{"o":3.2211611004,"h":3.2522254036,"l":3.1875042693,"c":3.2484829787,"v":768943.6549930095,"t":1728666000}
+{"o":3.2484829787,"h":3.2526376246,"l":3.2288092825,"c":3.2445457196,"v":672377.1392719432,"t":1728669600}
+{"o":3.2445457196,"h":3.260415044,"l":3.2306544897,"c":3.2365510894,"v":618899.0604046173,"t":1728673200}
+{"o":3.2365510894,"h":3.2515747175,"l":3.2296114898,"c":3.24898039,"v":501458.0546953615,"t":1728676800}
+{"o":3.24898039,"h":3.2576101809,"l":3.243727898,"c":3.2457297491,"v":495483.0671837085,"t":1728680400}
+{"o":3.2457297491,"h":3.2505092016,"l":3.2311254998,"c":3.2437674502,"v":515827.4853466101,"t":1728684000}
+{"o":3.2437674502,"h":3.2458720362,"l":3.2286058794,"c":3.2362181936,"v":482259.2386301477,"t":1728687600}
+{"o":3.2362181936,"h":3.2604967557,"l":3.2351244275,"c":3.2529422094,"v":567455.6190024869,"t":1728691200}
+{"o":3.2529422094,"h":3.2643001312,"l":3.2406416027,"c":3.2435137352,"v":464123.1396122142,"t":1728694800}
+{"o":3.2435137352,"h":3.2453514991,"l":3.2202316451,"c":3.2254226246,"v":402473.0516512105,"t":1728698400}
+{"o":3.2254226246,"h":3.2307694745,"l":3.2174693701,"c":3.2279369328,"v":406096.1121354419,"t":1728702000}
+{"o":3.2279369328,"h":3.2455112471,"l":3.2270709171,"c":3.2335876656,"v":400434.4555434526,"t":1728705600}
+{"o":3.2335876656,"h":3.2454033283,"l":3.2315187501,"c":3.2435383104,"v":365356.5782100867,"t":1728709200}
+{"o":3.2435383104,"h":3.2465744422,"l":3.2373001037,"c":3.2405465367,"v":388522.0196023435,"t":1728712800}
+{"o":3.2405465367,"h":3.2452013388,"l":3.2318103689,"c":3.2384617005,"v":441417.3485841934,"t":1728716400}
+{"o":3.2384617005,"h":3.2444494541,"l":3.2349769078,"c":3.2398143419,"v":383654.8063690991,"t":1728720000}
+{"o":3.2398143419,"h":3.2434846266,"l":3.2343606419,"c":3.2434846266,"v":357608.3529601317,"t":1728723600}
+{"o":3.2434846266,"h":3.2658074028,"l":3.2384960074,"c":3.2635752235,"v":465130.7481638051,"t":1728727200}
+{"o":3.2635752235,"h":3.2819674526,"l":3.2503215131,"c":3.2532541082,"v":457713.5046375715,"t":1728730800}
+{"o":3.2532541082,"h":3.2745803078,"l":3.2434404002,"c":3.2692322007,"v":732956.7544001653,"t":1728734400}
+{"o":3.2692322007,"h":3.2753536062,"l":3.2531890473,"c":3.258452647,"v":576381.8350879011,"t":1728738000}
+{"o":3.258452647,"h":3.2762410191,"l":3.2512682324,"c":3.267838119,"v":568475.5340605977,"t":1728741600}
+{"o":3.267838119,"h":3.2745618112,"l":3.2407654441,"c":3.249709403,"v":615345.4983992127,"t":1728745200}
+{"o":3.249709403,"h":3.2740246264,"l":3.2438758192,"c":3.2569028169,"v":710025.279134886,"t":1728748800}
+{"o":3.2569028169,"h":3.2787147439,"l":3.2455370618,"c":3.2680252558,"v":614886.2056459123,"t":1728752400}
+{"o":3.2680252558,"h":3.2742896166,"l":3.2494661084,"c":3.2569739398,"v":513501.6120600643,"t":1728756000}
+{"o":3.2569739398,"h":3.2716109141,"l":3.251902308,"c":3.2645557905,"v":427752.7367457224,"t":1728759600}
+{"o":3.2645557905,"h":3.2679698141,"l":3.2601504241,"c":3.2634518025,"v":408243.6530726317,"t":1728763200}
+{"o":3.2634518025,"h":3.2881105426,"l":3.2582218273,"c":3.2636731883,"v":479267.7221095936,"t":1728766800}
+{"o":3.2636731883,"h":3.2744549161,"l":3.2567305533,"c":3.270814126,"v":455304.3287721401,"t":1728770400}
+{"o":3.270814126,"h":3.2730796828,"l":3.2541543242,"c":3.2562751269,"v":488651.3970233327,"t":1728774000}
+{"o":3.2562751269,"h":3.2719224519,"l":3.2554909037,"c":3.2618755179,"v":463843.9379105473,"t":1728777600}
+{"o":3.2618755179,"h":3.263231515,"l":3.2329973053,"c":3.24640832,"v":451929.0376409913,"t":1728781200}
+{"o":3.24640832,"h":3.2503004908,"l":3.2413193802,"c":3.2498946248,"v":410260.5111812703,"t":1728784800}
+{"o":3.2498946248,"h":3.2504739727,"l":3.1928457334,"c":3.2315105966,"v":439117.2100045901,"t":1728788400}
+{"o":3.2315105966,"h":3.248810857,"l":3.2300110579,"c":3.2460193039,"v":445552.5664684044,"t":1728792000}
+{"o":3.2460193039,"h":3.2630677043,"l":3.2432450349,"c":3.2579755039,"v":539623.2978006466,"t":1728795600}
+{"o":3.2579755039,"h":3.2687584431,"l":3.2528865121,"c":3.2565775936,"v":423468.7863811793,"t":1728799200}
+{"o":3.2565775936,"h":3.2647626381,"l":3.2448059774,"c":3.2565200747,"v":466727.6377626444,"t":1728802800}
+{"o":3.2565200747,"h":3.2706007636,"l":3.2547060842,"c":3.2613727297,"v":477656.6634650327,"t":1728806400}
+{"o":3.2613727297,"h":3.2967661898,"l":3.25994416,"c":3.2836433975,"v":480760.5142452708,"t":1728810000}
+{"o":3.2836433975,"h":3.2994015473,"l":3.2725454977,"c":3.2725834503,"v":480356.1661691514,"t":1728813600}
+{"o":3.2725834503,"h":3.2820407121,"l":3.256042604,"c":3.2589595219,"v":536414.3362895154,"t":1728817200}
+{"o":3.2589595219,"h":3.2830470354,"l":3.2566825541,"c":3.2765744465,"v":572422.3047009967,"t":1728820800}
+{"o":3.2765744465,"h":3.2924624322,"l":3.2731229236,"c":3.2733314849,"v":527897.2422463663,"t":1728824400}
+{"o":3.2733314849,"h":3.2755352975,"l":3.2201512459,"c":3.2334448841,"v":595546.5927468495,"t":1728828000}
+{"o":3.2334448841,"h":3.2470379465,"l":3.1997257267,"c":3.2319297991,"v":692449.556829468,"t":1728831600}
+{"o":3.2319297991,"h":3.250462476,"l":3.2145198497,"c":3.2459193342,"v":603969.4239858335,"t":1728835200}
+{"o":3.2459193342,"h":3.2715846684,"l":3.2146182192,"c":3.2344354271,"v":578336.5918796702,"t":1728838800}
+{"o":3.2344354271,"h":3.2428985513,"l":3.2166507199,"c":3.2321687693,"v":584306.8922921509,"t":1728842400}
+{"o":3.2321687693,"h":3.27391133,"l":3.2232263998,"c":3.2474076214,"v":1240421.6724613004,"t":1728846000}
+{"o":3.2474076214,"h":3.2558203035,"l":3.2110309496,"c":3.2546911735,"v":798645.9727073513,"t":1728849600}
+{"o":3.2546911735,"h":3.2911242091,"l":3.2468725564,"c":3.2881047699,"v":588023.9806653779,"t":1728853200}
+{"o":3.2881047699,"h":3.3093563658,"l":3.2764784884,"c":3.2859666217,"v":621489.8146039948,"t":1728856800}
+{"o":3.2859666217,"h":3.2869964152,"l":3.2570940786,"c":3.2846465461,"v":509400.0065393914,"t":1728860400}
+{"o":3.2846465461,"h":3.289970858,"l":3.2640894756,"c":3.2722497862,"v":532911.6976478276,"t":1728864000}
+{"o":3.2722497862,"h":3.298404938,"l":3.2721657843,"c":3.2864269087,"v":675682.9315143636,"t":1728867600}
+{"o":3.2864269087,"h":3.3095879703,"l":3.2712992109,"c":3.3005642265,"v":590979.0204677606,"t":1728871200}
+{"o":3.3005642265,"h":3.4009683765,"l":3.2993467307,"c":3.3903973459,"v":846815.0939231472,"t":1728874800}
+{"o":3.3903973459,"h":3.4205806966,"l":3.3573840208,"c":3.3841394748,"v":863731.2100576884,"t":1728878400}
+{"o":3.3841394748,"h":3.391418244,"l":3.3539539099,"c":3.3669215402,"v":545221.6724564621,"t":1728882000}
+{"o":3.3669215402,"h":3.4047535663,"l":3.3565866174,"c":3.3794929517,"v":561877.8859761879,"t":1728885600}
+{"o":3.3794929517,"h":3.403371099,"l":3.3705055465,"c":3.4013380727,"v":643185.7049481443,"t":1728889200}
+{"o":3.4013380727,"h":3.4089473978,"l":3.3805525115,"c":3.3893095616,"v":614424.4603360329,"t":1728892800}
+{"o":3.3893095616,"h":3.415614024,"l":3.3799677516,"c":3.4009016119,"v":638830.548267976,"t":1728896400}
+{"o":3.4009016119,"h":3.422774636,"l":3.3943416214,"c":3.4043369358,"v":606588.9528804821,"t":1728900000}
+{"o":3.4043369358,"h":3.4206486338,"l":3.3939057362,"c":3.4035229893,"v":534086.0939311151,"t":1728903600}
+{"o":3.4035229893,"h":3.4314935908,"l":3.370045989,"c":3.4056679205,"v":546637.4741708017,"t":1728907200}
+{"o":3.4056679205,"h":3.4277864936,"l":3.3931376943,"c":3.41713335,"v":702867.1099203259,"t":1728910800}
+{"o":3.41713335,"h":3.4681707232,"l":3.4152785735,"c":3.446489297,"v":1152188.106154629,"t":1728914400}
+{"o":3.446489297,"h":3.5145786007,"l":3.445785572,"c":3.4844094879,"v":1257851.4861644325,"t":1728918000}
+{"o":3.4844094879,"h":3.4891614571,"l":3.4388209331,"c":3.4481988904,"v":961970.4367327673,"t":1728921600}
+{"o":3.4481988904,"h":3.4699350312,"l":3.4449297498,"c":3.4596639126,"v":811383.0594988172,"t":1728925200}
+{"o":3.4596639126,"h":3.4752477857,"l":3.4533247536,"c":3.465568271,"v":807110.0543999337,"t":1728928800}
+{"o":3.465568271,"h":3.4792110318,"l":3.4533091054,"c":3.4609830278,"v":792297.6331327326,"t":1728932400}
+{"o":3.4609830278,"h":3.4811435733,"l":3.4550897703,"c":3.4717236845,"v":671073.3896020616,"t":1728936000}
+{"o":3.4717236845,"h":3.4851201821,"l":3.4556613599,"c":3.4636722432,"v":634970.1338979645,"t":1728939600}
+{"o":3.4636722432,"h":3.5147659133,"l":3.4617123054,"c":3.5142093383,"v":725231.8010518698,"t":1728943200}
+{"o":3.5142093383,"h":3.5143569743,"l":3.4888038822,"c":3.5030883407,"v":618397.8410577497,"t":1728946800}
+{"o":3.5030883407,"h":3.5205547933,"l":3.48734748,"c":3.5022798747,"v":811841.1617498092,"t":1728950400}
+{"o":3.5022798747,"h":3.5180880686,"l":3.4857921654,"c":3.496800727,"v":658876.8680238886,"t":1728954000}
+{"o":3.496800727,"h":3.5152341213,"l":3.4880847765,"c":3.5014704994,"v":573171.0856645474,"t":1728957600}
+{"o":3.5014704994,"h":3.5036923331,"l":3.4506113807,"c":3.4562198801,"v":637266.797988468,"t":1728961200}
+{"o":3.4562198801,"h":3.476271847,"l":3.4466501078,"c":3.4692301705,"v":543463.9036077765,"t":1728964800}
+{"o":3.4692301705,"h":3.4707276127,"l":3.4248471134,"c":3.4313960721,"v":583372.5258630454,"t":1728968400}
+{"o":3.4313960721,"h":3.4455197828,"l":3.4176782542,"c":3.4417247138,"v":503553.162055425,"t":1728972000}
+{"o":3.4417247138,"h":3.4549774027,"l":3.4397032818,"c":3.4471870685,"v":468209.1541396227,"t":1728975600}
+{"o":3.4471870685,"h":3.4579966712,"l":3.4400182361,"c":3.4433249741,"v":452181.3097518315,"t":1728979200}
+{"o":3.4433249741,"h":3.4448956729,"l":3.3702439429,"c":3.432174353,"v":438302.7244100706,"t":1728982800}
+{"o":3.432174353,"h":3.4514062128,"l":3.4253950322,"c":3.4444442391,"v":408359.9011349511,"t":1728986400}
+{"o":3.4444442391,"h":3.4458800897,"l":3.3748829725,"c":3.3901339619,"v":780059.7771272919,"t":1728990000}
+{"o":3.3901339619,"h":3.4236270874,"l":3.3806488663,"c":3.4140013601,"v":699955.8877059245,"t":1728993600}
+{"o":3.4140013601,"h":3.5344292869,"l":3.4022622127,"c":3.5253694814,"v":1031938.0110655903,"t":1728997200}
+{"o":3.5253694814,"h":3.5472032746,"l":3.3694151708,"c":3.3894491032,"v":1885177.1027894898,"t":1729000800}
+{"o":3.3894491032,"h":3.4426550428,"l":3.3392488691,"c":3.4101467893,"v":1442937.6859767104,"t":1729004400}
+{"o":3.4101467893,"h":3.4759067742,"l":3.4042358868,"c":3.4457458541,"v":1051581.3587392394,"t":1729008000}
+{"o":3.4457458541,"h":3.4612037108,"l":3.4247175993,"c":3.4428783418,"v":926672.1583801642,"t":1729011600}
+{"o":3.4428783418,"h":3.4783978162,"l":3.4382731527,"c":3.4484500732,"v":740486.3217436428,"t":1729015200}
+{"o":3.4484500732,"h":3.4633427774,"l":3.4203512802,"c":3.4495792415,"v":770736.3230912812,"t":1729018800}
+{"o":3.4495792415,"h":3.4537337593,"l":3.3878243257,"c":3.3992542834,"v":914224.5866926251,"t":1729022400}
+{"o":3.3992542834,"h":3.4153800691,"l":3.3841880411,"c":3.4153800691,"v":718822.3855441117,"t":1729026000}
+{"o":3.4153800691,"h":3.4256837503,"l":3.4011838305,"c":3.4038209888,"v":548516.5108388254,"t":1729029600}
+{"o":3.4038209888,"h":3.4484554368,"l":3.3701286491,"c":3.4411238321,"v":664873.2108951147,"t":1729033200}
+{"o":3.4411238321,"h":3.4478790815,"l":3.4119967418,"c":3.4213678549,"v":684629.7523592839,"t":1729036800}
+{"o":3.4213678549,"h":3.4526376593,"l":3.4030366104,"c":3.4429628733,"v":903032.6887298567,"t":1729040400}
+{"o":3.4429628733,"h":3.4717691853,"l":3.4338922954,"c":3.436369127,"v":802252.9435764701,"t":1729044000}
+{"o":3.436369127,"h":3.4411735632,"l":3.4196599815,"c":3.4315003533,"v":647916.4133416795,"t":1729047600}
+{"o":3.4315003533,"h":3.4420577511,"l":3.4068486684,"c":3.4253096379,"v":672510.7202302971,"t":1729051200}
+{"o":3.4253096379,"h":3.4395071592,"l":3.4190828062,"c":3.4311551133,"v":549643.9800090755,"t":1729054800}
+{"o":3.4311551133,"h":3.4459261448,"l":3.4105453082,"c":3.4256475263,"v":632105.5209238711,"t":1729058400}
+{"o":3.4256475263,"h":3.4268677822,"l":3.4029585998,"c":3.416637037,"v":679869.3877953214,"t":1729062000}
+{"o":3.416637037,"h":3.4453022404,"l":3.4119751967,"c":3.4360128638,"v":750995.300173262,"t":1729065600}
+{"o":3.4360128638,"h":3.4564837962,"l":3.4340659919,"c":3.4533191892,"v":459745.1012026697,"t":1729069200}
+{"o":3.4533191892,"h":3.4775636318,"l":3.4468611099,"c":3.4662029811,"v":614677.3094848017,"t":1729072800}
+{"o":3.4662029811,"h":3.5225481452,"l":3.454127094,"c":3.468108173,"v":1550277.1261809033,"t":1729076400}
+{"o":3.468108173,"h":3.4800884215,"l":3.4351758051,"c":3.4579360309,"v":1287672.6359390633,"t":1729080000}
+{"o":3.4579360309,"h":3.4677586488,"l":3.4223155577,"c":3.4330268318,"v":845613.1506890221,"t":1729083600}
+{"o":3.4330268318,"h":3.4893929036,"l":3.4280301413,"c":3.4514834822,"v":954693.1304834697,"t":1729087200}
+{"o":3.4514834822,"h":3.4684499982,"l":3.4268547634,"c":3.4627261593,"v":958820.0518339624,"t":1729090800}
+{"o":3.4627261593,"h":3.4685378111,"l":3.4284735133,"c":3.4540595612,"v":984008.0090887352,"t":1729094400}
+{"o":3.4540595612,"h":3.4629674147,"l":3.4413069596,"c":3.4495439405,"v":801502.0704425728,"t":1729098000}
+{"o":3.4495439405,"h":3.4532923456,"l":3.4338802283,"c":3.4355067759,"v":810483.6091574207,"t":1729101600}
+{"o":3.4355067759,"h":3.4419502659,"l":3.4273747452,"c":3.4351978528,"v":803285.2349778613,"t":1729105200}
+{"o":3.4351978528,"h":3.4526812357,"l":3.426122576,"c":3.4346990448,"v":803383.7482775153,"t":1729108800}
+{"o":3.4346990448,"h":3.4429161838,"l":3.417378035,"c":3.4245031223,"v":685184.156109895,"t":1729112400}
+{"o":3.4245031223,"h":3.4497580341,"l":3.4233873773,"c":3.4447237361,"v":603877.001070176,"t":1729116000}
+{"o":3.4447237361,"h":3.4447237361,"l":3.4268873787,"c":3.4306361008,"v":697659.2486058061,"t":1729119600}
+{"o":3.4306361008,"h":3.4609490811,"l":3.4306361008,"c":3.4456319912,"v":758336.8164853234,"t":1729123200}
+{"o":3.4456319912,"h":3.4626354536,"l":3.4023495921,"c":3.4595930527,"v":712938.7261768118,"t":1729126800}
+{"o":3.4595930527,"h":3.4636174564,"l":3.421920391,"c":3.4221179028,"v":844118.2840813725,"t":1729130400}
+{"o":3.4221179028,"h":3.4431818949,"l":3.4183210912,"c":3.4398033437,"v":749540.4093629377,"t":1729134000}
+{"o":3.4398033437,"h":3.4430668344,"l":3.4050656842,"c":3.4086632867,"v":623684.8082199146,"t":1729137600}
+{"o":3.4086632867,"h":3.4171067069,"l":3.3888003302,"c":3.3965850695,"v":591094.9657184668,"t":1729141200}
+{"o":3.3965850695,"h":3.4092041884,"l":3.3864722722,"c":3.3865056407,"v":562181.9392454979,"t":1729144800}
+{"o":3.3865056407,"h":3.3951310873,"l":3.367550756,"c":3.3940437531,"v":599370.2699824813,"t":1729148400}
+{"o":3.3940437531,"h":3.4085202631,"l":3.382855998,"c":3.4076001043,"v":558264.8745206908,"t":1729152000}
+{"o":3.4076001043,"h":3.4124136283,"l":3.3972586086,"c":3.4036229345,"v":508162.6478709131,"t":1729155600}
+{"o":3.4036229345,"h":3.4093225446,"l":3.3661204685,"c":3.3886100972,"v":572953.3265021851,"t":1729159200}
+{"o":3.3886100972,"h":3.3928399452,"l":3.3371482219,"c":3.3640046433,"v":607458.4556436469,"t":1729162800}
+{"o":3.3640046433,"h":3.3917191236,"l":3.3587158637,"c":3.3917191236,"v":646533.1171653105,"t":1729166400}
+{"o":3.3917191236,"h":3.4080147197,"l":3.3669423032,"c":3.3822188861,"v":814937.1918266515,"t":1729170000}
+{"o":3.3822188861,"h":3.3871378591,"l":3.3359549883,"c":3.379499467,"v":1017160.176356773,"t":1729173600}
+{"o":3.379499467,"h":3.4040756407,"l":3.3563716531,"c":3.3993713074,"v":938168.3163024742,"t":1729177200}
+{"o":3.3993713074,"h":3.3999450012,"l":3.3434088039,"c":3.3647670701,"v":818251.2952384807,"t":1729180800}
+{"o":3.3647670701,"h":3.368600298,"l":3.3193582101,"c":3.3240244023,"v":924757.2565756135,"t":1729184400}
+{"o":3.3240244023,"h":3.3255611782,"l":3.2820487877,"c":3.3029042647,"v":941805.9017732732,"t":1729188000}
+{"o":3.3029042647,"h":3.3285141744,"l":3.2984516617,"c":3.3213512816,"v":765772.8457484718,"t":1729191600}
+{"o":3.3213512816,"h":3.345864186,"l":3.3199794268,"c":3.3269062455,"v":716566.9633283977,"t":1729195200}
+{"o":3.3269062455,"h":3.3431675834,"l":3.3268714904,"c":3.3381485402,"v":621956.5050657204,"t":1729198800}
+{"o":3.3381485402,"h":3.3568284513,"l":3.3381485402,"c":3.3568284513,"v":561259.8941062391,"t":1729202400}
+{"o":3.3568284513,"h":3.3568284513,"l":3.3399713792,"c":3.3461937618,"v":495426.5556840419,"t":1729206000}
+{"o":3.3461937618,"h":3.3520478426,"l":3.3281623142,"c":3.3311603136,"v":597580.8467422948,"t":1729209600}
+{"o":3.3311603136,"h":3.3970951174,"l":3.3270897094,"c":3.3883846516,"v":699719.3382975957,"t":1729213200}
+{"o":3.3883846516,"h":3.4086893831,"l":3.3800013709,"c":3.4061626324,"v":700575.7817384717,"t":1729216800}
+{"o":3.4061626324,"h":3.4072205355,"l":3.3744797796,"c":3.3777070643,"v":674293.7851894364,"t":1729220400}
+{"o":3.3777070643,"h":3.3966929366,"l":3.3776680317,"c":3.390062339,"v":587069.4345467519,"t":1729224000}
+{"o":3.390062339,"h":3.4040040503,"l":3.3845261682,"c":3.4038012942,"v":648009.0253060297,"t":1729227600}
+{"o":3.4038012942,"h":3.4251342521,"l":3.3998480029,"c":3.4173377064,"v":672084.4624099213,"t":1729231200}
+{"o":3.4173377064,"h":3.4296494019,"l":3.4098273299,"c":3.4233463413,"v":700310.2910156909,"t":1729234800}
+{"o":3.4233463413,"h":3.4320141516,"l":3.4141687969,"c":3.4179276995,"v":553241.9154926102,"t":1729238400}
+{"o":3.4179276995,"h":3.4275634655,"l":3.4073977308,"c":3.4133396177,"v":600625.9111586345,"t":1729242000}
+{"o":3.4133396177,"h":3.4237060969,"l":3.4106748486,"c":3.4172403282,"v":510979.0802401484,"t":1729245600}
+{"o":3.4172403282,"h":3.4251059355,"l":3.3985174609,"c":3.4024040423,"v":593787.0997741297,"t":1729249200}
+{"o":3.4024040423,"h":3.4095448785,"l":3.3827432783,"c":3.3891443606,"v":666231.6994287109,"t":1729252800}
+{"o":3.3891443606,"h":3.4226998648,"l":3.3856542779,"c":3.4200959616,"v":744331.1954685056,"t":1729256400}
+{"o":3.4200959616,"h":3.4415559351,"l":3.4031994479,"c":3.43435459,"v":987808.5961814965,"t":1729260000}
+{"o":3.43435459,"h":3.4606782403,"l":3.4167583003,"c":3.4425117457,"v":865415.6978749475,"t":1729263600}
+{"o":3.4425117457,"h":3.4711655106,"l":3.4179762968,"c":3.4641369466,"v":858120.7066515289,"t":1729267200}
+{"o":3.4641369466,"h":3.4755782715,"l":3.4553040684,"c":3.4588063173,"v":940714.3518806529,"t":1729270800}
+{"o":3.4588063173,"h":3.4847735177,"l":3.4524524853,"c":3.4727179405,"v":835212.7108310943,"t":1729274400}
+{"o":3.4727179405,"h":3.4744551756,"l":3.4367475093,"c":3.4439002793,"v":722512.7514841658,"t":1729278000}
+{"o":3.4439002793,"h":3.4467706296,"l":3.4291505509,"c":3.4379373207,"v":628960.0830808615,"t":1729281600}
+{"o":3.4379373207,"h":3.4423089389,"l":3.4206348097,"c":3.4334211826,"v":604924.068017324,"t":1729285200}
+{"o":3.4334211826,"h":3.4341896719,"l":3.4226165944,"c":3.4325678886,"v":525355.2660020307,"t":1729288800}
+{"o":3.4325678886,"h":3.4512901449,"l":3.4310863751,"c":3.4468213781,"v":471365.2430241579,"t":1729292400}
+{"o":3.4468213781,"h":3.4503839591,"l":3.434086115,"c":3.4362994975,"v":495062.8381884369,"t":1729296000}
+{"o":3.4362994975,"h":3.4479389846,"l":3.4333498056,"c":3.4333498056,"v":597928.5492640649,"t":1729299600}
+{"o":3.4333498056,"h":3.4484665025,"l":3.4291381869,"c":3.4482362573,"v":585197.6639566846,"t":1729303200}
+{"o":3.4482362573,"h":3.469999843,"l":3.4368384659,"c":3.4372091327,"v":598478.6522792967,"t":1729306800}
+{"o":3.4372091327,"h":3.4491348876,"l":3.4289868722,"c":3.4291493436,"v":574975.2967982945,"t":1729310400}
+{"o":3.4291493436,"h":3.4475099028,"l":3.4291139789,"c":3.4461019213,"v":501289.1056131054,"t":1729314000}
+{"o":3.4461019213,"h":3.4503794798,"l":3.4369295066,"c":3.4385242391,"v":479878.1202903892,"t":1729317600}
+{"o":3.4385242391,"h":3.4407843756,"l":3.4282925714,"c":3.4380554828,"v":546187.7435586366,"t":1729321200}
+{"o":3.4380554828,"h":3.4473144505,"l":3.4380004208,"c":3.4426092856,"v":681537.7312160106,"t":1729324800}
+{"o":3.4426092856,"h":3.446716874,"l":3.4382668909,"c":3.4453702243,"v":664874.5765386939,"t":1729328400}
+{"o":3.4453702243,"h":3.4485540175,"l":3.4309269817,"c":3.4357198327,"v":682707.427095423,"t":1729332000}
+{"o":3.4357198327,"h":3.4430256917,"l":3.4186052063,"c":3.423131069,"v":919588.2242329096,"t":1729335600}
+{"o":3.423131069,"h":3.443966089,"l":3.4211923178,"c":3.4396421933,"v":857371.841244389,"t":1729339200}
+{"o":3.4396421933,"h":3.447027656,"l":3.4309380037,"c":3.4425041767,"v":830034.134895613,"t":1729342800}
+{"o":3.4425041767,"h":3.4921691702,"l":3.4419160157,"c":3.4913473031,"v":1278636.0380422571,"t":1729346400}
+{"o":3.4913473031,"h":3.5039220922,"l":3.4591291404,"c":3.4819716439,"v":1252614.3392345083,"t":1729350000}
+{"o":3.4819716439,"h":3.4913434872,"l":3.3808618504,"c":3.471697187,"v":1399890.7405128316,"t":1729353600}
+{"o":3.471697187,"h":3.4786291003,"l":3.4421849446,"c":3.4619571956,"v":844946.5503987679,"t":1729357200}
+{"o":3.4619571956,"h":3.4779648247,"l":3.4508178429,"c":3.4669878634,"v":1075304.8276231447,"t":1729360800}
+{"o":3.4669878634,"h":3.4893461222,"l":3.4652382866,"c":3.4772464687,"v":949273.4254242739,"t":1729364400}
+{"o":3.4772464687,"h":3.4895767,"l":3.4730985062,"c":3.4878311004,"v":721510.335596004,"t":1729368000}
+{"o":3.4878311004,"h":3.5113771898,"l":3.4863000841,"c":3.4926464514,"v":721177.3370541617,"t":1729371600}
+{"o":3.4926464514,"h":3.5355131336,"l":3.4900547323,"c":3.5337223906,"v":694738.7567626061,"t":1729375200}
+{"o":3.5337223906,"h":3.5546298868,"l":3.5115613469,"c":3.5534061716,"v":750073.050492011,"t":1729378800}
+{"o":3.5534061716,"h":3.5715201955,"l":3.5298788907,"c":3.531407839,"v":770591.6066652251,"t":1729382400}
+{"o":3.531407839,"h":3.5450236665,"l":3.5055640887,"c":3.5305173457,"v":739833.5067279942,"t":1729386000}
+{"o":3.5305173457,"h":3.5438852385,"l":3.5217888654,"c":3.5272646393,"v":585615.7632393028,"t":1729389600}
+{"o":3.5272646393,"h":3.5385253535,"l":3.5178384731,"c":3.5376296677,"v":558970.9250128941,"t":1729393200}
+{"o":3.5376296677,"h":3.5582974356,"l":3.529120212,"c":3.5475730824,"v":553073.7537982706,"t":1729396800}
+{"o":3.5475730824,"h":3.5736293294,"l":3.5281781003,"c":3.544278268,"v":586084.3918608228,"t":1729400400}
+{"o":3.544278268,"h":3.5455822849,"l":3.5273095929,"c":3.5415690997,"v":525340.5132502143,"t":1729404000}
+{"o":3.5415690997,"h":3.546783767,"l":3.5295420199,"c":3.5321619647,"v":500506.3821856235,"t":1729407600}
+{"o":3.5321619647,"h":3.5438028602,"l":3.5229825074,"c":3.5318295345,"v":583789.618200062,"t":1729411200}
+{"o":3.5318295345,"h":3.5464591325,"l":3.5254525863,"c":3.5400454115,"v":445613.2633214548,"t":1729414800}
+{"o":3.5400454115,"h":3.5458069601,"l":3.5279433267,"c":3.5318275692,"v":516724.5486199924,"t":1729418400}
+{"o":3.5318275692,"h":3.5440058407,"l":3.5313161797,"c":3.5412066968,"v":671715.3664532085,"t":1729422000}
+{"o":3.5412066968,"h":3.5433869173,"l":3.5208127559,"c":3.5218570903,"v":709140.5351583241,"t":1729425600}
+{"o":3.5218570903,"h":3.5311878631,"l":3.5052644216,"c":3.5168267339,"v":797236.860597362,"t":1729429200}
+{"o":3.5168267339,"h":3.59110967,"l":3.5165172434,"c":3.5764947294,"v":1000339.6182865888,"t":1729432800}
+{"o":3.5764947294,"h":3.5802344675,"l":3.5343714249,"c":3.5588818973,"v":799888.197446215,"t":1729436400}
+{"o":3.5588818973,"h":3.5659206435,"l":3.5435537421,"c":3.5550060677,"v":771367.6734365614,"t":1729440000}
+{"o":3.5550060677,"h":3.5729605606,"l":3.5418153993,"c":3.5636471235,"v":736654.7883229209,"t":1729443600}
+{"o":3.5636471235,"h":3.5864177646,"l":3.5594992496,"c":3.5681305505,"v":717804.0694362919,"t":1729447200}
+{"o":3.5681305505,"h":3.5797886418,"l":3.5482638771,"c":3.5620549425,"v":657561.8601927825,"t":1729450800}
+{"o":3.5620549425,"h":3.6299693894,"l":3.5476392038,"c":3.6177848513,"v":706149.5132367144,"t":1729454400}
+{"o":3.6177848513,"h":3.6441072667,"l":3.6128545132,"c":3.6409406795,"v":788344.7600762177,"t":1729458000}
+{"o":3.6409406795,"h":3.7241936014,"l":3.6266336772,"c":3.7073785488,"v":1073867.1890963006,"t":1729461600}
+{"o":3.7073785488,"h":3.7408183182,"l":3.6688072378,"c":3.7218845346,"v":1010410.589060955,"t":1729465200}
+{"o":3.7218845346,"h":3.7885995732,"l":3.6031258399,"c":3.7522394097,"v":1146754.8073145594,"t":1729468800}
+{"o":3.7522394097,"h":3.7884613424,"l":3.7345866129,"c":3.7757020587,"v":986163.0989955154,"t":1729472400}
+{"o":3.7757020587,"h":3.7935682475,"l":3.7297100246,"c":3.7469123017,"v":1046834.5575854527,"t":1729476000}
+{"o":3.7469123017,"h":3.7756652974,"l":3.7267919886,"c":3.7700458235,"v":1438534.5173488522,"t":1729479600}
+{"o":3.7700458235,"h":3.8033711276,"l":3.7213131349,"c":3.7923674277,"v":962467.0475721916,"t":1729483200}
+{"o":3.7923674277,"h":3.8201946488,"l":3.7611625632,"c":3.7717409616,"v":891002.324743767,"t":1729486800}
+{"o":3.7717409616,"h":3.8057326262,"l":3.7513912008,"c":3.7606721087,"v":894925.9228447236,"t":1729490400}
+{"o":3.7606721087,"h":3.7793075924,"l":3.744984654,"c":3.7500554227,"v":813039.07092044,"t":1729494000}
+{"o":3.7500554227,"h":3.7730643067,"l":3.6862692541,"c":3.6996598409,"v":1126880.527188964,"t":1729497600}
+{"o":3.6996598409,"h":3.7199661461,"l":3.6243985138,"c":3.704302224,"v":965540.7870533649,"t":1729501200}
+{"o":3.704302224,"h":3.723189648,"l":3.6792777167,"c":3.692699467,"v":726913.556510599,"t":1729504800}
+{"o":3.692699467,"h":3.7301307479,"l":3.6317951118,"c":3.697860046,"v":705586.6161703295,"t":1729508400}
+{"o":3.697860046,"h":3.7140468778,"l":3.6761507341,"c":3.6832070939,"v":696523.3976496306,"t":1729512000}
+{"o":3.6832070939,"h":3.6937068584,"l":3.5916654655,"c":3.6160663172,"v":1129020.2834600031,"t":1729515600}
+{"o":3.6160663172,"h":3.6656472188,"l":3.515353303,"c":3.6521211634,"v":983719.7049665111,"t":1729519200}
+{"o":3.6521211634,"h":3.6749827226,"l":3.6260373338,"c":3.6749827226,"v":829202.4270222377,"t":1729522800}
+{"o":3.6749827226,"h":3.6758274255,"l":3.62649225,"c":3.6604620677,"v":937298.1232372626,"t":1729526400}
+{"o":3.6604620677,"h":3.6929085304,"l":3.6567614845,"c":3.6843713376,"v":1043503.5346612601,"t":1729530000}
+{"o":3.6843713376,"h":3.6939658223,"l":3.6655072676,"c":3.6847521028,"v":982794.1937437351,"t":1729533600}
+{"o":3.6847521028,"h":3.7376286347,"l":3.6843451477,"c":3.7312408407,"v":992974.8315946161,"t":1729537200}
+{"o":3.7312408407,"h":3.731730452,"l":3.694049528,"c":3.7017468383,"v":780167.931460223,"t":1729540800}
+{"o":3.7017468383,"h":3.7387579918,"l":3.7016762656,"c":3.7248299573,"v":963499.9950953027,"t":1729544400}
+{"o":3.7248299573,"h":3.738913398,"l":3.7116854141,"c":3.7324875536,"v":751328.0924705273,"t":1729548000}
+{"o":3.7324875536,"h":3.7324875536,"l":3.6671645809,"c":3.6960795773,"v":756704.9829560759,"t":1729551600}
+{"o":3.6960795773,"h":3.7029149956,"l":3.5728825083,"c":3.6769793031,"v":997995.957334864,"t":1729555200}
+{"o":3.6769793031,"h":3.7211323418,"l":3.6459228439,"c":3.7131970913,"v":815570.331666428,"t":1729558800}
+{"o":3.7131970913,"h":3.7322255215,"l":3.6897160849,"c":3.690625808,"v":848169.5021576401,"t":1729562400}
+{"o":3.690625808,"h":3.7030487939,"l":3.6528444954,"c":3.6996613695,"v":880126.6241830852,"t":1729566000}
+{"o":3.6996613695,"h":3.744928213,"l":3.6942960549,"c":3.7195677283,"v":881430.9109251716,"t":1729569600}
+{"o":3.7195677283,"h":3.7809411232,"l":3.7143019031,"c":3.7458805676,"v":838680.6441296515,"t":1729573200}
+{"o":3.7458805676,"h":3.7639712942,"l":3.7381679761,"c":3.7412106833,"v":763400.4484467702,"t":1729576800}
+{"o":3.7412106833,"h":3.7474902193,"l":3.7109255507,"c":3.7148704613,"v":841407.1243221503,"t":1729580400}
+{"o":3.7148704613,"h":3.7172169522,"l":3.6461852248,"c":3.6826880015,"v":897627.07475028,"t":1729584000}
+{"o":3.6826880015,"h":3.6857679833,"l":3.6370954634,"c":3.6671872649,"v":862128.294694597,"t":1729587600}
+{"o":3.6671872649,"h":3.7033986799,"l":3.649115224,"c":3.6992164467,"v":721737.9938859025,"t":1729591200}
+{"o":3.6992164467,"h":3.7594157994,"l":3.6961896971,"c":3.7317517495,"v":783926.9399876712,"t":1729594800}
+{"o":3.7317517495,"h":3.7648637855,"l":3.6828406557,"c":3.6944235606,"v":917264.9495038571,"t":1729598400}
+{"o":3.6944235606,"h":3.7151517661,"l":3.6625895117,"c":3.6925244137,"v":912543.8485269181,"t":1729602000}
+{"o":3.6925244137,"h":3.8082937163,"l":3.6820587082,"c":3.7809397339,"v":1160764.8104019496,"t":1729605600}
+{"o":3.7809397339,"h":3.8023778012,"l":3.6909123307,"c":3.7302005216,"v":1140119.8867557684,"t":1729609200}
+{"o":3.7302005216,"h":3.7389742482,"l":3.6712029305,"c":3.6928675158,"v":939495.2683996807,"t":1729612800}
+{"o":3.6928675158,"h":3.7535386341,"l":3.6528441452,"c":3.7167382349,"v":893685.8536852075,"t":1729616400}
+{"o":3.7167382349,"h":3.7808220538,"l":3.6931553618,"c":3.7343411471,"v":899063.8195901397,"t":1729620000}
+{"o":3.7343411471,"h":3.7592246984,"l":3.721593964,"c":3.7460754359,"v":842268.7093856756,"t":1729623600}
+{"o":3.7460754359,"h":3.7538919497,"l":3.7301964638,"c":3.7403218786,"v":802636.3685571972,"t":1729627200}
+{"o":3.7403218786,"h":3.7430083872,"l":3.7140939196,"c":3.7248957834,"v":745204.6337976187,"t":1729630800}
+{"o":3.7248957834,"h":3.7613813988,"l":3.7202627225,"c":3.7563364608,"v":687269.1229945858,"t":1729634400}
+{"o":3.7563364608,"h":3.7610286056,"l":3.6791626875,"c":3.7262959319,"v":684035.0020608279,"t":1729638000}
+{"o":3.7262959319,"h":3.7333193664,"l":3.6857577958,"c":3.693608788,"v":663634.6052173255,"t":1729641600}
+{"o":3.693608788,"h":3.7233126458,"l":3.6923447871,"c":3.7201672013,"v":667767.5434957354,"t":1729645200}
+{"o":3.7201672013,"h":3.724061731,"l":3.6877674051,"c":3.691574572,"v":758615.4622269486,"t":1729648800}
+{"o":3.691574572,"h":3.7003906734,"l":3.6584001172,"c":3.6786979544,"v":804218.3018414665,"t":1729652400}
+{"o":3.6786979544,"h":3.6938679604,"l":3.667618004,"c":3.6880123918,"v":695887.0836628006,"t":1729656000}
+{"o":3.6880123918,"h":3.6992099093,"l":3.6528088998,"c":3.6672668169,"v":716831.965329517,"t":1729659600}
+{"o":3.6672668169,"h":3.6994296179,"l":3.6635663254,"c":3.6723182038,"v":646043.1463138619,"t":1729663200}
+{"o":3.6723182038,"h":3.6837373053,"l":3.6606593303,"c":3.6837373053,"v":711827.5280193497,"t":1729666800}
+{"o":3.6837373053,"h":3.6984996599,"l":3.657535476,"c":3.6651139614,"v":1076073.6730953001,"t":1729670400}
+{"o":3.6651139614,"h":3.6911227218,"l":3.6491507945,"c":3.6829059909,"v":949339.1727110035,"t":1729674000}
+{"o":3.6829059909,"h":3.7072451074,"l":3.6787813509,"c":3.6830495879,"v":876594.0110694662,"t":1729677600}
+{"o":3.6830495879,"h":3.7101377685,"l":3.6789232042,"c":3.6984635089,"v":838721.7046299699,"t":1729681200}
+{"o":3.6984635089,"h":3.714118459,"l":3.6677062636,"c":3.7006764975,"v":1110968.2720678737,"t":1729684800}
+{"o":3.7006764975,"h":3.7709161714,"l":3.6938539466,"c":3.7577958138,"v":1175916.0661182757,"t":1729688400}
+{"o":3.7577958138,"h":3.7626431897,"l":3.7181995207,"c":3.7307022757,"v":1365998.241025364,"t":1729692000}
+{"o":3.7307022757,"h":3.7474198926,"l":3.6756659768,"c":3.7353616027,"v":1645382.5201766142,"t":1729695600}
+{"o":3.7353616027,"h":3.7465399131,"l":3.6743536742,"c":3.680051987,"v":1279611.2815534093,"t":1729699200}
+{"o":3.680051987,"h":3.7179069474,"l":3.6759620648,"c":3.6940014539,"v":1409557.5298950879,"t":1729702800}
+{"o":3.6940014539,"h":3.7787802432,"l":3.6293627364,"c":3.7705330992,"v":1407107.6827178842,"t":1729706400}
+{"o":3.7705330992,"h":3.8585667209,"l":3.7507825769,"c":3.8433468174,"v":1265961.4757149178,"t":1729710000}
+{"o":3.8433468174,"h":3.908385374,"l":3.8185324477,"c":3.8571636788,"v":1155722.0149184132,"t":1729713600}
+{"o":3.8571636788,"h":3.8742135494,"l":3.7814728285,"c":3.7999386201,"v":1125245.0302906053,"t":1729717200}
+{"o":3.7999386201,"h":3.8311585815,"l":3.6497545888,"c":3.7988880468,"v":1061649.2305025097,"t":1729720800}
+{"o":3.7988880468,"h":3.824539699,"l":3.7900615307,"c":3.7968483342,"v":898445.4243376398,"t":1729724400}
+{"o":3.7968483342,"h":3.8488520148,"l":3.6492207246,"c":3.8413661434,"v":972981.8718487415,"t":1729728000}
+{"o":3.8413661434,"h":3.8798616435,"l":3.8156612944,"c":3.843174167,"v":981996.6190900686,"t":1729731600}
+{"o":3.843174167,"h":3.922684826,"l":3.8268144969,"c":3.8782668989,"v":1172341.2020616513,"t":1729735200}
+{"o":3.8782668989,"h":3.8941252562,"l":3.8492059435,"c":3.8706044734,"v":1213879.2762565282,"t":1729738800}
+{"o":3.8706044734,"h":3.8951254811,"l":3.8542255982,"c":3.8563275735,"v":1005709.671671199,"t":1729742400}
+{"o":3.8563275735,"h":3.8760756808,"l":3.8275156056,"c":3.8482859765,"v":786586.5739387315,"t":1729746000}
+{"o":3.8482859765,"h":3.8711731323,"l":3.8353436134,"c":3.8539212584,"v":914362.0170577454,"t":1729749600}
+{"o":3.8539212584,"h":3.8781755613,"l":3.8430403717,"c":3.8564184509,"v":919301.2497037681,"t":1729753200}
+{"o":3.8564184509,"h":3.8821044612,"l":3.8226226756,"c":3.8247073334,"v":960956.5615373837,"t":1729756800}
+{"o":3.8247073334,"h":3.8430157003,"l":3.7852600704,"c":3.8161730694,"v":1026577.5198315701,"t":1729760400}
+{"o":3.8161730694,"h":3.8517465985,"l":3.8016269069,"c":3.8439763599,"v":830976.5282699867,"t":1729764000}
+{"o":3.8439763599,"h":3.8695787743,"l":3.8320923699,"c":3.8654092329,"v":979709.1842180337,"t":1729767600}
+{"o":3.8654092329,"h":3.9135309441,"l":3.8582118503,"c":3.8780282014,"v":1016618.9706127618,"t":1729771200}
+{"o":3.8780282014,"h":3.9424610896,"l":3.8690900145,"c":3.9075752599,"v":1185308.1463074493,"t":1729774800}
+{"o":3.9075752599,"h":3.9356171708,"l":3.877188132,"c":3.9055598769,"v":1155837.1211475395,"t":1729778400}
+{"o":3.9055598769,"h":3.9643644601,"l":3.8799303797,"c":3.9000960819,"v":1174051.4736993185,"t":1729782000}
+{"o":3.9000960819,"h":3.9718146092,"l":3.8816982969,"c":3.92918628,"v":984417.7603919765,"t":1729785600}
+{"o":3.92918628,"h":3.9397852843,"l":3.7077760967,"c":3.8991516765,"v":990110.2600756603,"t":1729789200}
+{"o":3.8991516765,"h":3.9262546428,"l":3.8855946476,"c":3.918306462,"v":972569.9557032433,"t":1729792800}
+{"o":3.918306462,"h":3.9493883844,"l":3.9068195678,"c":3.9440620333,"v":1023060.3704595808,"t":1729796400}
+{"o":3.9440620333,"h":3.980062032,"l":3.8909132191,"c":3.9435915139,"v":1040729.6440123298,"t":1729800000}
+{"o":3.9435915139,"h":3.9730034792,"l":3.9270577125,"c":3.9569263648,"v":1071637.5357724649,"t":1729803600}
+{"o":3.9569263648,"h":3.9910663391,"l":3.9489153966,"c":3.9747722926,"v":1243516.9448032521,"t":1729807200}
+{"o":3.9747722926,"h":3.9853128209,"l":3.8932625225,"c":3.9330511517,"v":1048712.1011818976,"t":1729810800}
+{"o":3.9330511517,"h":3.9532582793,"l":3.9170094391,"c":3.9292981858,"v":1029351.7477716617,"t":1729814400}
+{"o":3.9292981858,"h":3.9383629256,"l":3.8936173434,"c":3.9084469938,"v":924785.5125836945,"t":1729818000}
+{"o":3.9084469938,"h":3.925689269,"l":3.8937554872,"c":3.9068594742,"v":767641.3532984271,"t":1729821600}
+{"o":3.9068594742,"h":3.9220722319,"l":3.8587480326,"c":3.8830257431,"v":893955.024212484,"t":1729825200}
+{"o":3.8830257431,"h":3.8918467986,"l":3.8425934772,"c":3.849542452,"v":765193.8882627669,"t":1729828800}
+{"o":3.849542452,"h":3.8708316619,"l":3.8326967813,"c":3.8641831991,"v":657190.8262329516,"t":1729832400}
+{"o":3.8641831991,"h":3.8787697439,"l":3.8538076994,"c":3.8602681122,"v":845832.7546748252,"t":1729836000}
+{"o":3.8602681122,"h":3.8665266041,"l":3.8106939612,"c":3.8218611677,"v":799233.3191766277,"t":1729839600}
+{"o":3.8218611677,"h":3.8426430131,"l":3.7981091498,"c":3.8320108125,"v":1199713.7811721689,"t":1729843200}
+{"o":3.8320108125,"h":3.85282572,"l":3.7968182169,"c":3.8492338589,"v":895213.0223364293,"t":1729846800}
+{"o":3.8492338589,"h":3.8650392352,"l":3.8315714566,"c":3.857338698,"v":921322.2986715981,"t":1729850400}
+{"o":3.857338698,"h":3.8716258088,"l":3.8497961303,"c":3.8618574268,"v":706583.7801687167,"t":1729854000}
+{"o":3.8618574268,"h":3.879925428,"l":3.8513338034,"c":3.8574587744,"v":770922.0529267016,"t":1729857600}
+{"o":3.8574587744,"h":3.8979735971,"l":3.8435234108,"c":3.8940494687,"v":917035.6563672549,"t":1729861200}
+{"o":3.8940494687,"h":3.9474600023,"l":3.8779552789,"c":3.9072668977,"v":1103049.4639827937,"t":1729864800}
+{"o":3.9072668977,"h":3.9340029786,"l":3.7822407174,"c":3.8344990689,"v":1197218.3063822044,"t":1729868400}
+{"o":3.8344990689,"h":3.8645960514,"l":3.7892524157,"c":3.8247965688,"v":1318634.1990723202,"t":1729872000}
+{"o":3.8247965688,"h":3.8445377398,"l":3.6990715181,"c":3.7324707769,"v":1359302.9497102089,"t":1729875600}
+{"o":3.7324707769,"h":3.8134080617,"l":3.6632636702,"c":3.7632030582,"v":1922036.8263842787,"t":1729879200}
+{"o":3.7632030582,"h":3.7778413139,"l":3.6845036297,"c":3.7311967097,"v":1286853.1962966786,"t":1729882800}
+{"o":3.7311967097,"h":3.7493755628,"l":3.6677158226,"c":3.710115921,"v":990976.3492883884,"t":1729886400}
+{"o":3.710115921,"h":3.7470448315,"l":3.6991025225,"c":3.7351581969,"v":898517.4935410687,"t":1729890000}
+{"o":3.7351581969,"h":3.7496106506,"l":3.6332464677,"c":3.6378081654,"v":860192.2272475981,"t":1729893600}
+{"o":3.6378081654,"h":3.6721540632,"l":3.5392461336,"c":3.6621662166,"v":1931919.3540147038,"t":1729897200}
+{"o":3.6621662166,"h":3.6847855074,"l":3.6380495464,"c":3.6615625869,"v":1190016.8227107648,"t":1729900800}
+{"o":3.6615625869,"h":3.6714189609,"l":3.6272981559,"c":3.6272981559,"v":762283.2370345498,"t":1729904400}
+{"o":3.6272981559,"h":3.6847117793,"l":3.6083445465,"c":3.6604392431,"v":778504.7446962447,"t":1729908000}
+{"o":3.6604392431,"h":3.6848228701,"l":3.6454936443,"c":3.6789706272,"v":644948.1947208565,"t":1729911600}
+{"o":3.6789706272,"h":3.7013784897,"l":3.6719012174,"c":3.7000683951,"v":655633.4131556661,"t":1729915200}
+{"o":3.7000683951,"h":3.7351581916,"l":3.6924551792,"c":3.7067382176,"v":634399.3319265189,"t":1729918800}
+{"o":3.7067382176,"h":3.7454444969,"l":3.6972405972,"c":3.7423634374,"v":777250.1209005656,"t":1729922400}
+{"o":3.7423634374,"h":3.7586258801,"l":3.7051067572,"c":3.7196534025,"v":778042.5193555183,"t":1729926000}
+{"o":3.7196534025,"h":3.7487164893,"l":3.7166583818,"c":3.7416530308,"v":707254.6709929829,"t":1729929600}
+{"o":3.7416530308,"h":3.7674002127,"l":3.7351465781,"c":3.7570784282,"v":746396.5491985306,"t":1729933200}
+{"o":3.7570784282,"h":3.7841494442,"l":3.7221904665,"c":3.7611007353,"v":869174.0267647388,"t":1729936800}
+{"o":3.7611007353,"h":3.7868750758,"l":3.7391238145,"c":3.7477711395,"v":749898.4339629196,"t":1729940400}
+{"o":3.7477711395,"h":3.7685744478,"l":3.7390705488,"c":3.7551182306,"v":697360.1922490905,"t":1729944000}
+{"o":3.7551182306,"h":3.7609466736,"l":3.7216165328,"c":3.733831504,"v":697850.5394269702,"t":1729947600}
+{"o":3.733831504,"h":3.7459273814,"l":3.7166637547,"c":3.7258941351,"v":945199.2549022866,"t":1729951200}
+{"o":3.7258941351,"h":3.7713882337,"l":3.7170119889,"c":3.7462516944,"v":855239.33617892,"t":1729954800}
+{"o":3.7462516944,"h":3.7714343819,"l":3.736578252,"c":3.759728638,"v":695358.7633288716,"t":1729958400}
+{"o":3.759728638,"h":3.7819336437,"l":3.739042381,"c":3.7785897307,"v":737420.569063688,"t":1729962000}
+{"o":3.7785897307,"h":3.7851245304,"l":3.760657599,"c":3.7737020174,"v":793037.4100874368,"t":1729965600}
+{"o":3.7737020174,"h":3.8263265432,"l":3.7737020174,"c":3.810442483,"v":753419.664526645,"t":1729969200}
+{"o":3.810442483,"h":3.845606705,"l":3.8077494387,"c":3.8329712187,"v":751010.4384230352,"t":1729972800}
+{"o":3.8329712187,"h":3.8491759047,"l":3.7993930481,"c":3.8061982686,"v":747258.5306184163,"t":1729976400}
+{"o":3.8061982686,"h":3.8230205794,"l":3.7957802763,"c":3.8077656745,"v":629012.3393754916,"t":1729980000}
+{"o":3.8077656745,"h":3.8115666332,"l":3.7881265905,"c":3.7955019745,"v":522581.4941951139,"t":1729983600}
+{"o":3.7955019745,"h":3.8041359592,"l":3.7679295484,"c":3.7911747235,"v":641657.9970088608,"t":1729987200}
+{"o":3.7911747235,"h":3.8484270882,"l":3.7812879914,"c":3.830440062,"v":725266.7169969608,"t":1729990800}
+{"o":3.830440062,"h":3.8497215154,"l":3.8038213564,"c":3.8111800328,"v":712985.437450798,"t":1729994400}
+{"o":3.8111800328,"h":3.8301646677,"l":3.7922009982,"c":3.8224346101,"v":611866.4423676205,"t":1729998000}
+{"o":3.8224346101,"h":3.8361528609,"l":3.8131491902,"c":3.8318231955,"v":556814.9129650713,"t":1730001600}
+{"o":3.8318231955,"h":3.8457026056,"l":3.820514663,"c":3.8336718735,"v":517210.1731946305,"t":1730005200}
+{"o":3.8336718735,"h":3.8519235349,"l":3.8251108085,"c":3.8515260089,"v":550015.6793671983,"t":1730008800}
+{"o":3.8515260089,"h":3.888650426,"l":3.8370634106,"c":3.8490477327,"v":557222.0871358482,"t":1730012400}
+{"o":3.8490477327,"h":3.8996074597,"l":3.8461734626,"c":3.8947642152,"v":654596.473602439,"t":1730016000}
+{"o":3.8947642152,"h":3.8989267768,"l":3.8595290252,"c":3.8797928298,"v":737845.4440744891,"t":1730019600}
+{"o":3.8797928298,"h":3.8822737123,"l":3.8554096039,"c":3.8592736487,"v":675888.3407187782,"t":1730023200}
+{"o":3.8592736487,"h":3.887643959,"l":3.8539526782,"c":3.867484912,"v":641067.8749325959,"t":1730026800}
+{"o":3.867484912,"h":3.92762637,"l":3.8669357649,"c":3.9054123344,"v":907169.9090112147,"t":1730030400}
+{"o":3.9054123344,"h":3.9276912646,"l":3.8901070685,"c":3.9105132329,"v":894324.7038993991,"t":1730034000}
+{"o":3.9105132329,"h":3.9347748345,"l":3.9034354569,"c":3.9189806646,"v":898651.0531645096,"t":1730037600}
+{"o":3.9189806646,"h":3.9471921762,"l":3.9022299388,"c":3.9082849183,"v":820709.7473575651,"t":1730041200}
+{"o":3.9082849183,"h":3.9268993403,"l":3.8776943791,"c":3.9258957022,"v":787730.6355266077,"t":1730044800}
+{"o":3.9258957022,"h":3.9707318338,"l":3.9126479088,"c":3.9138643747,"v":814662.177832535,"t":1730048400}
+{"o":3.9138643747,"h":3.9407647946,"l":3.9047598065,"c":3.9068164703,"v":756662.5766391328,"t":1730052000}
+{"o":3.9068164703,"h":3.9402159048,"l":3.8949248742,"c":3.9369133992,"v":842010.5444966805,"t":1730055600}
+{"o":3.9369133992,"h":3.9552632523,"l":3.9235989935,"c":3.9299143456,"v":809374.5619634945,"t":1730059200}
+{"o":3.9299143456,"h":3.9560558687,"l":3.9231415873,"c":3.9347608012,"v":887239.4766081653,"t":1730062800}
+{"o":3.9347608012,"h":3.9592392714,"l":3.9347608012,"c":3.9492512148,"v":818859.8733198716,"t":1730066400}
+{"o":3.9492512148,"h":3.9607344398,"l":3.9247508923,"c":3.9255473233,"v":726918.0703852964,"t":1730070000}
+{"o":3.9255473233,"h":3.9368601996,"l":3.9049131984,"c":3.9112275043,"v":673068.7455611962,"t":1730073600}
+{"o":3.9112275043,"h":3.9228288126,"l":3.8652915179,"c":3.9041802407,"v":574704.0630374313,"t":1730077200}
+{"o":3.9041802407,"h":3.9128634469,"l":3.8840316457,"c":3.8913050777,"v":685615.1424315808,"t":1730080800}
+{"o":3.8913050777,"h":3.9264927608,"l":3.888482144,"c":3.9045693098,"v":740743.7953576297,"t":1730084400}
+{"o":3.9045693098,"h":3.9057661077,"l":3.8617803431,"c":3.8935799361,"v":706959.2237710882,"t":1730088000}
+{"o":3.8935799361,"h":3.896099294,"l":3.8454465961,"c":3.8745471376,"v":771928.2448009535,"t":1730091600}
+{"o":3.8745471376,"h":3.8817880032,"l":3.8519918873,"c":3.876816843,"v":599047.5825855152,"t":1730095200}
+{"o":3.876816843,"h":3.9255224772,"l":3.8738504078,"c":3.9032723228,"v":728518.2040911873,"t":1730098800}
+{"o":3.9032723228,"h":3.941586263,"l":3.9017536073,"c":3.9290747768,"v":791594.985072323,"t":1730102400}
+{"o":3.9290747768,"h":3.9560976026,"l":3.9200122606,"c":3.9490422452,"v":621490.7217634267,"t":1730106000}
+{"o":3.9490422452,"h":3.970915791,"l":3.9373955504,"c":3.9377232086,"v":695131.5494035837,"t":1730109600}
+{"o":3.9377232086,"h":3.9645924409,"l":3.9174581308,"c":3.9319959037,"v":683573.6348123461,"t":1730113200}
+{"o":3.9319959037,"h":3.9581274341,"l":3.8572191263,"c":3.9467612772,"v":778626.2958790774,"t":1730116800}
+{"o":3.9467612772,"h":3.9580316903,"l":3.8896878891,"c":3.8943932707,"v":819955.4497743192,"t":1730120400}
+{"o":3.8943932707,"h":3.9256226763,"l":3.8487950118,"c":3.8899629041,"v":884844.0104967288,"t":1730124000}
+{"o":3.8899629041,"h":3.8955010833,"l":3.8438721844,"c":3.8542553906,"v":851378.1894986914,"t":1730127600}
+{"o":3.8542553906,"h":3.9035972787,"l":3.8405838118,"c":3.8647173379,"v":944443.385915884,"t":1730131200}
+{"o":3.8647173379,"h":3.9219154225,"l":3.8178699769,"c":3.8856497683,"v":1106341.4876364574,"t":1730134800}
+{"o":3.8856497683,"h":3.9116580607,"l":3.8823858459,"c":3.8993302731,"v":853221.878916247,"t":1730138400}
+{"o":3.8993302731,"h":3.9614544883,"l":3.8941414596,"c":3.9229223257,"v":995173.8476484646,"t":1730142000}
+{"o":3.9229223257,"h":3.9296389198,"l":3.8985926935,"c":3.9265742829,"v":811825.8193906968,"t":1730145600}
+{"o":3.9265742829,"h":3.9637298837,"l":3.920337713,"c":3.9499121269,"v":697764.8493748039,"t":1730149200}
+{"o":3.9499121269,"h":3.9968983465,"l":3.9437345437,"c":3.9716169989,"v":1058347.0393365012,"t":1730152800}
+{"o":3.9716169989,"h":3.9895630563,"l":3.9458182204,"c":3.9637785353,"v":834045.362491695,"t":1730156400}
+{"o":3.9637785353,"h":3.9846179223,"l":3.9428739154,"c":3.9719884483,"v":705325.5151634058,"t":1730160000}
+{"o":3.9719884483,"h":3.9732901107,"l":3.9374705619,"c":3.9633337743,"v":788452.7696051213,"t":1730163600}
+{"o":3.9633337743,"h":4.0724190392,"l":3.9481521135,"c":4.0201384778,"v":1204322.7017640891,"t":1730167200}
+{"o":4.0201384778,"h":4.0612982857,"l":3.9958770652,"c":4.0406860242,"v":822015.4366649179,"t":1730170800}
+{"o":4.0406860242,"h":4.0622582606,"l":4.0267721147,"c":4.0441382927,"v":667846.1434552119,"t":1730174400}
+{"o":4.0441382927,"h":4.0456439541,"l":4.001835318,"c":4.0217986632,"v":759281.5214870139,"t":1730178000}
+{"o":4.0217986632,"h":4.0292961383,"l":4.0012138033,"c":4.0087334757,"v":628309.6978031418,"t":1730181600}
+{"o":4.0087334757,"h":4.0212665242,"l":3.9839363528,"c":4.0040130577,"v":650723.8045815884,"t":1730185200}
+{"o":4.0040130577,"h":4.0383285368,"l":3.990818386,"c":4.0243344252,"v":640784.3775832416,"t":1730188800}
+{"o":4.0243344252,"h":4.0351712911,"l":4.0084000793,"c":4.0248893295,"v":622469.9353565404,"t":1730192400}
+{"o":4.0248893295,"h":4.0343473146,"l":4.0043502323,"c":4.0243981582,"v":567804.5454568493,"t":1730196000}
+{"o":4.0243981582,"h":4.0432017978,"l":4.0086955834,"c":4.0215905789,"v":684750.0350104985,"t":1730199600}
+{"o":4.0215905789,"h":4.0340026641,"l":3.9840159638,"c":3.9848638117,"v":755766.1756031835,"t":1730203200}
+{"o":3.9848638117,"h":4.0080745804,"l":3.9650024786,"c":3.9989758643,"v":790565.0306553008,"t":1730206800}
+{"o":3.9989758643,"h":4.0186295769,"l":3.9669075608,"c":3.9894787828,"v":1068074.8516430305,"t":1730210400}
+{"o":3.9894787828,"h":4.0258118021,"l":3.9722149109,"c":4.0132963102,"v":1069074.3382757145,"t":1730214000}
+{"o":4.0132963102,"h":4.0947347069,"l":4.0078700033,"c":4.0575681893,"v":1304799.1641319266,"t":1730217600}
+{"o":4.0575681893,"h":4.0870529069,"l":3.9993688826,"c":4.0236663865,"v":1017215.874969652,"t":1730221200}
+{"o":4.0236663865,"h":4.0502961253,"l":4.0052680904,"c":4.0319639492,"v":1066764.560600884,"t":1730224800}
+{"o":4.0319639492,"h":4.0482430357,"l":3.9445556904,"c":3.9616793391,"v":1147809.8879023546,"t":1730228400}
+{"o":3.9616793391,"h":3.9800880351,"l":3.9203309322,"c":3.9689962394,"v":900752.3372237289,"t":1730232000}
+{"o":3.9689962394,"h":3.9943621242,"l":3.9526351636,"c":3.9746490771,"v":667634.7012828236,"t":1730235600}
+{"o":3.9746490771,"h":4.0119459827,"l":3.9714429332,"c":3.9937845682,"v":717569.3915910893,"t":1730239200}
+{"o":3.9937845682,"h":4.0062493367,"l":3.9759019537,"c":3.9884192869,"v":620222.7946810659,"t":1730242800}
+{"o":3.9884192869,"h":3.9968997277,"l":3.951288019,"c":3.9717655401,"v":620203.4557731372,"t":1730246400}
+{"o":3.9717655401,"h":4.0028825349,"l":3.9316666103,"c":3.9993166519,"v":675068.5604795768,"t":1730250000}
+{"o":3.9993166519,"h":4.0218815486,"l":3.9801452894,"c":3.9941464869,"v":633249.6981223089,"t":1730253600}
+{"o":3.9941464869,"h":4.0131488005,"l":3.987214495,"c":4.0042651587,"v":645156.6032684802,"t":1730257200}
+{"o":4.0042651587,"h":4.0213607842,"l":3.9924741103,"c":4.017404662,"v":512791.5637150251,"t":1730260800}
+{"o":4.017404662,"h":4.0453966233,"l":3.9942244756,"c":4.0021855277,"v":566704.6604381171,"t":1730264400}
+{"o":4.0021855277,"h":4.0212801737,"l":3.9715538702,"c":3.9756566736,"v":579918.2860108056,"t":1730268000}
+{"o":3.9756566736,"h":3.9894407658,"l":3.962680785,"c":3.9730977523,"v":580573.9713412076,"t":1730271600}
+{"o":3.9730977523,"h":3.9884636626,"l":3.9537646365,"c":3.9561097492,"v":691933.6215690797,"t":1730275200}
+{"o":3.9561097492,"h":3.9749085545,"l":3.9502836862,"c":3.9613148959,"v":507912.4022084267,"t":1730278800}
+{"o":3.9613148959,"h":3.9636297415,"l":3.939220854,"c":3.940916592,"v":495835.1466393208,"t":1730282400}
+{"o":3.940916592,"h":3.946161515,"l":3.8979402405,"c":3.9056738669,"v":651845.5971924391,"t":1730286000}
+{"o":3.9056738669,"h":3.9154069827,"l":3.8815448974,"c":3.9033196064,"v":667282.4531032733,"t":1730289600}
+{"o":3.9033196064,"h":3.9277908189,"l":3.8678926439,"c":3.9239189156,"v":740975.2894576379,"t":1730293200}
+{"o":3.9239189156,"h":3.9433358791,"l":3.9017038577,"c":3.9107117082,"v":792185.0599738817,"t":1730296800}
+{"o":3.9107117082,"h":3.9142370242,"l":3.8325716254,"c":3.8684971178,"v":912819.6984507939,"t":1730300400}
+{"o":3.8684971178,"h":3.8987159853,"l":3.8375480659,"c":3.8930200929,"v":867628.6821607933,"t":1730304000}
+{"o":3.8930200929,"h":3.9023757887,"l":3.8795703616,"c":3.9000372583,"v":885488.0576609122,"t":1730307600}
+{"o":3.9000372583,"h":3.9095928849,"l":3.8609682606,"c":3.8710995337,"v":929626.4764159203,"t":1730311200}
+{"o":3.8710995337,"h":3.8873707061,"l":3.8545283859,"c":3.8771410326,"v":712562.1806136,"t":1730314800}
+{"o":3.8771410326,"h":3.9338286799,"l":3.851681599,"c":3.9294722375,"v":856976.748905464,"t":1730318400}
+{"o":3.9294722375,"h":3.9376700745,"l":3.8649142669,"c":3.8954626169,"v":765988.0797174626,"t":1730322000}
+{"o":3.8954626169,"h":3.9063157527,"l":3.8858543922,"c":3.9000823164,"v":559674.8568149412,"t":1730325600}
+{"o":3.9000823164,"h":3.9183962808,"l":3.8870179809,"c":3.889254357,"v":470938.5040894707,"t":1730329200}
+{"o":3.889254357,"h":3.9033221035,"l":3.8820548969,"c":3.8990860455,"v":471339.474584161,"t":1730332800}
+{"o":3.8990860455,"h":3.9176140878,"l":3.8781060337,"c":3.9051968363,"v":576609.9597961444,"t":1730336400}
+{"o":3.9051968363,"h":3.9276527653,"l":3.8922477291,"c":3.9104640784,"v":605929.7325171381,"t":1730340000}
+{"o":3.9104640784,"h":3.9165972538,"l":3.8619929678,"c":3.8773714567,"v":519470.618458293,"t":1730343600}
+{"o":3.8773714567,"h":3.8989659932,"l":3.8734408802,"c":3.8943393491,"v":495502.1092455161,"t":1730347200}
+{"o":3.8943393491,"h":3.9142422091,"l":3.8893300613,"c":3.896207194,"v":499945.2424038043,"t":1730350800}
+{"o":3.896207194,"h":3.8993532053,"l":3.8556614828,"c":3.8622813527,"v":479471.9156588942,"t":1730354400}
+{"o":3.8622813527,"h":3.8892430594,"l":3.8514067792,"c":3.880923581,"v":441775.101328245,"t":1730358000}
+{"o":3.880923581,"h":3.8825854523,"l":3.8534519069,"c":3.8741621813,"v":494676.7961966927,"t":1730361600}
+{"o":3.8741621813,"h":3.9020880961,"l":3.8695701062,"c":3.8976059407,"v":450759.1375631333,"t":1730365200}
+{"o":3.8976059407,"h":3.9271191658,"l":3.8838528035,"c":3.9208260811,"v":537173.7164573178,"t":1730368800}
+{"o":3.9208260811,"h":3.9218039317,"l":3.8836826332,"c":3.8924074524,"v":522908.8156953331,"t":1730372400}
+{"o":3.8924074524,"h":3.9020574237,"l":3.8657344108,"c":3.875595812,"v":702004.8216585068,"t":1730376000}
+{"o":3.875595812,"h":3.8802667644,"l":3.7998568166,"c":3.8232479366,"v":904536.6135881776,"t":1730379600}
+{"o":3.8232479366,"h":3.8277059417,"l":3.7523719675,"c":3.7899362419,"v":1198803.4381742987,"t":1730383200}
+{"o":3.7899362419,"h":3.8401166068,"l":3.7858032703,"c":3.793309333,"v":972677.8499303682,"t":1730386800}
+{"o":3.793309333,"h":3.7954704492,"l":3.7611466848,"c":3.7735482415,"v":801380.9370986493,"t":1730390400}
+{"o":3.7735482415,"h":3.806629262,"l":3.7658402608,"c":3.7860899327,"v":775778.6098881052,"t":1730394000}
+{"o":3.7860899327,"h":3.7906603058,"l":3.745318388,"c":3.7702896844,"v":954438.250002488,"t":1730397600}
+{"o":3.7702896844,"h":3.786876096,"l":3.7410080092,"c":3.7477259865,"v":800851.3457722529,"t":1730401200}
+{"o":3.7477259865,"h":3.7826415251,"l":3.7403244924,"c":3.7668895127,"v":725213.6597588439,"t":1730404800}
+{"o":3.7668895127,"h":3.7753522813,"l":3.7529302322,"c":3.7566481424,"v":671687.3419430786,"t":1730408400}
+{"o":3.7566481424,"h":3.7709111623,"l":3.721848369,"c":3.765016886,"v":778831.8273773181,"t":1730412000}
+{"o":3.765016886,"h":3.7805245906,"l":3.7293883058,"c":3.7469368257,"v":657644.0881932426,"t":1730415600}
+{"o":3.7469368257,"h":3.7671046526,"l":3.7395271348,"c":3.7554115345,"v":549575.146736588,"t":1730419200}
+{"o":3.7554115345,"h":3.7666836162,"l":3.697149179,"c":3.713689293,"v":740861.2554604444,"t":1730422800}
+{"o":3.713689293,"h":3.7288855452,"l":3.6746693256,"c":3.7250091322,"v":856129.9135636925,"t":1730426400}
+{"o":3.7250091322,"h":3.7410745267,"l":3.7073662842,"c":3.714446462,"v":589579.933516272,"t":1730430000}
+{"o":3.714446462,"h":3.7215989945,"l":3.7037828767,"c":3.7193405058,"v":499221.518257269,"t":1730433600}
+{"o":3.7193405058,"h":3.7260189992,"l":3.7066155028,"c":3.7107234952,"v":456584.1787743509,"t":1730437200}
+{"o":3.7107234952,"h":3.7125006137,"l":3.6757403889,"c":3.6782546655,"v":517089.9889994313,"t":1730440800}
+{"o":3.6782546655,"h":3.6951220158,"l":3.6684874601,"c":3.6876415716,"v":479832.4041196636,"t":1730444400}
+{"o":3.6876415716,"h":3.7017908502,"l":3.6797100236,"c":3.6849541429,"v":471582.4832755824,"t":1730448000}
+{"o":3.6849541429,"h":3.7119155266,"l":3.6799397733,"c":3.7108828912,"v":700137.1832547558,"t":1730451600}
+{"o":3.7108828912,"h":3.7506900059,"l":3.7097592049,"c":3.7374706417,"v":1046508.0600415288,"t":1730455200}
+{"o":3.7374706417,"h":3.7498233785,"l":3.7266940866,"c":3.7314318301,"v":966794.336598682,"t":1730458800}
+{"o":3.7314318301,"h":3.7734252184,"l":3.7274551848,"c":3.7707659423,"v":1274401.3483196385,"t":1730462400}
+{"o":3.7707659423,"h":3.8451994129,"l":3.7591361233,"c":3.8442377633,"v":1008446.7640679596,"t":1730466000}
+{"o":3.8442377633,"h":3.8691267995,"l":3.7874602869,"c":3.8134328284,"v":1157298.0652796386,"t":1730469600}
+{"o":3.8134328284,"h":3.8186653016,"l":3.6381283299,"c":3.6502345916,"v":1455219.6064409998,"t":1730473200}
+{"o":3.6502345916,"h":3.7279841148,"l":3.6403720809,"c":3.7009103384,"v":1350202.8226904576,"t":1730476800}
+{"o":3.7009103384,"h":3.7312010854,"l":3.6898728676,"c":3.701855197,"v":1122744.0769990487,"t":1730480400}
+{"o":3.701855197,"h":3.7160004524,"l":3.678598209,"c":3.6945280099,"v":798512.1883412253,"t":1730484000}
+{"o":3.6945280099,"h":3.7083547101,"l":3.6696409206,"c":3.7027816439,"v":815389.8631268869,"t":1730487600}
+{"o":3.7027816439,"h":3.7154491887,"l":3.6818567399,"c":3.6836403585,"v":626480.1700959046,"t":1730491200}
+{"o":3.6836403585,"h":3.6836403585,"l":3.6439415396,"c":3.6729609936,"v":806892.1721725304,"t":1730494800}
+{"o":3.6729609936,"h":3.6886938484,"l":3.6625095243,"c":3.6872119521,"v":614786.738233453,"t":1730498400}
+{"o":3.6872119521,"h":3.6998905992,"l":3.6791459258,"c":3.6935595947,"v":576275.3336036803,"t":1730502000}
+{"o":3.6935595947,"h":3.7230063683,"l":3.6915662715,"c":3.7103141653,"v":541698.5481573489,"t":1730505600}
+{"o":3.7103141653,"h":3.7301879142,"l":3.7081752866,"c":3.7219524496,"v":521704.2013039288,"t":1730509200}
+{"o":3.7219524496,"h":3.7491406885,"l":3.7176027403,"c":3.7246025426,"v":510998.4246988642,"t":1730512800}
+{"o":3.7246025426,"h":3.7296312019,"l":3.7071700006,"c":3.7135032312,"v":457239.0493471723,"t":1730516400}
+{"o":3.7135032312,"h":3.717060815,"l":3.681427854,"c":3.698646399,"v":357672.7854391625,"t":1730520000}
+{"o":3.698646399,"h":3.7140771092,"l":3.6836069684,"c":3.7100623365,"v":339261.6085508863,"t":1730523600}
+{"o":3.7100623365,"h":3.7133141602,"l":3.6968631629,"c":3.7112686855,"v":369003.7324453021,"t":1730527200}
+{"o":3.7112686855,"h":3.7289993409,"l":3.701356364,"c":3.7278850021,"v":402087.2562086304,"t":1730530800}
+{"o":3.7278850021,"h":3.7326142549,"l":3.702233517,"c":3.7054505969,"v":434330.3975309432,"t":1730534400}
+{"o":3.7054505969,"h":3.716249895,"l":3.6832690338,"c":3.6995568484,"v":431651.9411527088,"t":1730538000}
+{"o":3.6995568484,"h":3.7114578222,"l":3.6781118382,"c":3.700575879,"v":505058.9338379028,"t":1730541600}
+{"o":3.700575879,"h":3.7060733812,"l":3.6694559935,"c":3.6918793797,"v":449174.5054394458,"t":1730545200}
+{"o":3.6918793797,"h":3.7013781552,"l":3.6651193675,"c":3.6690357611,"v":586725.1757442148,"t":1730548800}
+{"o":3.6690357611,"h":3.6897508003,"l":3.6325509724,"c":3.6528302316,"v":657499.8583546577,"t":1730552400}
+{"o":3.6528302316,"h":3.6611463383,"l":3.5956461835,"c":3.634314641,"v":727166.9807714743,"t":1730556000}
+{"o":3.634314641,"h":3.6453923003,"l":3.6060565252,"c":3.6431216269,"v":764671.4797651233,"t":1730559600}
+{"o":3.6431216269,"h":3.6786452526,"l":3.6384807722,"c":3.6660451461,"v":1122568.134239675,"t":1730563200}
+{"o":3.6660451461,"h":3.6669141661,"l":3.6238515175,"c":3.6464668463,"v":1007760.2138146989,"t":1730566800}
+{"o":3.6464668463,"h":3.6565784255,"l":3.6248888748,"c":3.6465111619,"v":946629.9886933817,"t":1730570400}
+{"o":3.6465111619,"h":3.6786248606,"l":3.6433396901,"c":3.6725608526,"v":938592.9022630502,"t":1730574000}
+{"o":3.6725608526,"h":3.7226611998,"l":3.6685424535,"c":3.7081452868,"v":1045763.7661959113,"t":1730577600}
+{"o":3.7081452868,"h":3.7138847145,"l":3.6966285806,"c":3.6981178779,"v":623111.349010294,"t":1730581200}
+{"o":3.6981178779,"h":3.7075198421,"l":3.6858316382,"c":3.6902026383,"v":597591.1127273744,"t":1730584800}
+{"o":3.6902026383,"h":3.6955154155,"l":3.6702629248,"c":3.6954793391,"v":744904.91888542,"t":1730588400}
+{"o":3.6954793391,"h":3.7055044554,"l":3.6742202487,"c":3.6746068608,"v":655745.7543409771,"t":1730592000}
+{"o":3.6746068608,"h":3.6799448409,"l":3.6405471916,"c":3.6446241737,"v":661240.7408141718,"t":1730595600}
+{"o":3.6446241737,"h":3.6552754019,"l":3.5680222177,"c":3.6068296034,"v":1050203.5742004167,"t":1730599200}
+{"o":3.6068296034,"h":3.6149578653,"l":3.5769139703,"c":3.6020755412,"v":725303.6267277865,"t":1730602800}
+{"o":3.6020755412,"h":3.6389229294,"l":3.5956299703,"c":3.6279080362,"v":516118.5492471192,"t":1730606400}
+{"o":3.6279080362,"h":3.6413686422,"l":3.6015569912,"c":3.6028670387,"v":733298.5379309388,"t":1730610000}
+{"o":3.6028670387,"h":3.638675093,"l":3.5960375991,"c":3.628700567,"v":647585.1304717301,"t":1730613600}
+{"o":3.628700567,"h":3.648808067,"l":3.6239913214,"c":3.6360703248,"v":524296.7604269244,"t":1730617200}
+{"o":3.6360703248,"h":3.6474435909,"l":3.6173861884,"c":3.6423848656,"v":663006.2316731113,"t":1730620800}
+{"o":3.6423848656,"h":3.6519820955,"l":3.61669611,"c":3.6217942275,"v":701295.7932853175,"t":1730624400}
+{"o":3.6217942275,"h":3.6586861123,"l":3.6217942275,"c":3.6480461295,"v":725512.5516188295,"t":1730628000}
+{"o":3.6480461295,"h":3.665174227,"l":3.6321051434,"c":3.6389127987,"v":714309.2549937472,"t":1730631600}
+{"o":3.6389127987,"h":3.6604022317,"l":3.6296924231,"c":3.6362371271,"v":792888.5040911554,"t":1730635200}
+{"o":3.6362371271,"h":3.6488494771,"l":3.5732885776,"c":3.5803997341,"v":1010127.4243835056,"t":1730638800}
+{"o":3.5803997341,"h":3.5936965971,"l":3.5320328084,"c":3.5412981587,"v":1040176.7334537315,"t":1730642400}
+{"o":3.5412981587,"h":3.5632686773,"l":3.5038802821,"c":3.5579767876,"v":1111389.4644878798,"t":1730646000}
+{"o":3.5579767876,"h":3.5890128918,"l":3.5445639799,"c":3.5483190127,"v":862662.8858863433,"t":1730649600}
+{"o":3.5483190127,"h":3.5982934206,"l":3.5466134588,"c":3.5819606131,"v":789370.9033810706,"t":1730653200}
+{"o":3.5819606131,"h":3.5880816585,"l":3.5150198069,"c":3.533506983,"v":769030.5238239658,"t":1730656800}
+{"o":3.533506983,"h":3.5867113365,"l":3.5312481505,"c":3.5812417774,"v":781133.8465006737,"t":1730660400}
+{"o":3.5812417774,"h":3.6211457725,"l":3.5694927849,"c":3.6211457725,"v":796322.1120119483,"t":1730664000}
+{"o":3.6211457725,"h":3.6428766776,"l":3.6140791534,"c":3.6299829385,"v":861522.2990032804,"t":1730667600}
+{"o":3.6299829385,"h":3.6418479489,"l":3.6101289641,"c":3.6212164259,"v":619667.361268773,"t":1730671200}
+{"o":3.6212164259,"h":3.6274541322,"l":3.5991608475,"c":3.6144736867,"v":572861.488484902,"t":1730674800}
+{"o":3.6144736867,"h":3.6144736867,"l":3.5684091203,"c":3.5940710288,"v":624642.9970252212,"t":1730678400}
+{"o":3.5940710288,"h":3.6378748264,"l":3.5854324867,"c":3.6214163983,"v":796322.3118000116,"t":1730682000}
+{"o":3.6214163983,"h":3.656603919,"l":3.6113520623,"c":3.656603919,"v":1133304.5369881296,"t":1730685600}
+{"o":3.656603919,"h":3.6686047632,"l":3.6179141086,"c":3.6204256474,"v":737069.0966614292,"t":1730689200}
+{"o":3.6204256474,"h":3.6430404876,"l":3.6180170976,"c":3.6239327539,"v":574487.1184023157,"t":1730692800}
+{"o":3.6239327539,"h":3.626311456,"l":3.5859857278,"c":3.5892391802,"v":552411.5057443863,"t":1730696400}
+{"o":3.5892391802,"h":3.6168567039,"l":3.5786858449,"c":3.6140688779,"v":480577.1604651337,"t":1730700000}
+{"o":3.6140688779,"h":3.6171965421,"l":3.5747398379,"c":3.5874760682,"v":520615.1450835262,"t":1730703600}
+{"o":3.5874760682,"h":3.5994981198,"l":3.5564302449,"c":3.5710853733,"v":582228.6659786932,"t":1730707200}
+{"o":3.5710853733,"h":3.6006684207,"l":3.5704466654,"c":3.5967436047,"v":563436.0052113867,"t":1730710800}
+{"o":3.5967436047,"h":3.6405140559,"l":3.5917843241,"c":3.6326337162,"v":683752.7974035685,"t":1730714400}
+{"o":3.6326337162,"h":3.6633939289,"l":3.623588774,"c":3.647393242,"v":677231.6899100727,"t":1730718000}
+{"o":3.647393242,"h":3.6666684258,"l":3.6243597704,"c":3.6493239036,"v":696300.9601731213,"t":1730721600}
+{"o":3.6493239036,"h":3.6665096637,"l":3.6296437754,"c":3.6310052833,"v":674206.8917095468,"t":1730725200}
+{"o":3.6310052833,"h":3.6547450448,"l":3.6025328534,"c":3.61442342,"v":680498.0123444252,"t":1730728800}
+{"o":3.61442342,"h":3.6360738597,"l":3.5928813143,"c":3.6258522875,"v":634600.7255211488,"t":1730732400}
+{"o":3.6258522875,"h":3.6342890422,"l":3.5460885541,"c":3.560796913,"v":654754.135641617,"t":1730736000}
+{"o":3.560796913,"h":3.5943889445,"l":3.5525446231,"c":3.5696857319,"v":678497.9576266933,"t":1730739600}
+{"o":3.5696857319,"h":3.5869565254,"l":3.5307102098,"c":3.5390976698,"v":840236.6902393389,"t":1730743200}
+{"o":3.5390976698,"h":3.5622577362,"l":3.5355380372,"c":3.5477874724,"v":598553.921343261,"t":1730746800}
+{"o":3.5477874724,"h":3.5568118929,"l":3.5050322392,"c":3.5194727008,"v":647929.2815592425,"t":1730750400}
+{"o":3.5194727008,"h":3.5374151253,"l":3.4292966176,"c":3.4541162006,"v":927513.743791781,"t":1730754000}
+{"o":3.4541162006,"h":3.5297210067,"l":3.4479013818,"c":3.5135677043,"v":815542.1891035445,"t":1730757600}
+{"o":3.5135677043,"h":3.5291266744,"l":3.4937991066,"c":3.5116460303,"v":604447.1742205134,"t":1730761200}
+{"o":3.5116460303,"h":3.5474971362,"l":3.5095198725,"c":3.5254606519,"v":769304.6755927575,"t":1730764800}
+{"o":3.5254606519,"h":3.5306381822,"l":3.4881570946,"c":3.5178357906,"v":685110.7464124099,"t":1730768400}
+{"o":3.5178357906,"h":3.5376428554,"l":3.5122727557,"c":3.5176192424,"v":611433.6738704821,"t":1730772000}
+{"o":3.5176192424,"h":3.5503951646,"l":3.4945874041,"c":3.5487869678,"v":695604.2982507249,"t":1730775600}
+{"o":3.5487869678,"h":3.5674664275,"l":3.542428091,"c":3.5563044925,"v":557687.3108742632,"t":1730779200}
+{"o":3.5563044925,"h":3.581932233,"l":3.5444327474,"c":3.5748427246,"v":526404.7932886404,"t":1730782800}
+{"o":3.5748427246,"h":3.5811287975,"l":3.5561907223,"c":3.5779202253,"v":550508.3167245575,"t":1730786400}
+{"o":3.5779202253,"h":3.6110943331,"l":3.5739977667,"c":3.6028975115,"v":650156.2007265164,"t":1730790000}
+{"o":3.6028975115,"h":3.6138795153,"l":3.5950767304,"c":3.6138431695,"v":613390.5168673113,"t":1730793600}
+{"o":3.6138431695,"h":3.6256886861,"l":3.5973087591,"c":3.5978320248,"v":540489.5850227621,"t":1730797200}
+{"o":3.5978320248,"h":3.6002398017,"l":3.5806504014,"c":3.5961533353,"v":506572.3617497822,"t":1730800800}
+{"o":3.5961533353,"h":3.6208126286,"l":3.5953706679,"c":3.6093746857,"v":529147.7438528748,"t":1730804400}
+{"o":3.6093746857,"h":3.650010915,"l":3.5985251186,"c":3.6322817942,"v":621458.9654753796,"t":1730808000}
+{"o":3.6322817942,"h":3.6457711213,"l":3.6079499827,"c":3.6410027624,"v":725978.1927732999,"t":1730811600}
+{"o":3.6410027624,"h":3.7368577374,"l":3.6337786023,"c":3.7124297066,"v":1147828.4885459105,"t":1730815200}
+{"o":3.7124297066,"h":3.7268492562,"l":3.6626902731,"c":3.6891410194,"v":1102884.7289577529,"t":1730818800}
+{"o":3.6891410194,"h":3.7555041624,"l":3.6848207753,"c":3.7492331122,"v":928385.7127540894,"t":1730822400}
+{"o":3.7492331122,"h":3.7653663334,"l":3.7082184121,"c":3.7087093476,"v":780168.6019469246,"t":1730826000}
+{"o":3.7087093476,"h":3.7225517141,"l":3.6930175992,"c":3.7119589393,"v":675288.6954667758,"t":1730829600}
+{"o":3.7119589393,"h":3.7246251851,"l":3.6373973476,"c":3.6502316552,"v":740019.1763877869,"t":1730833200}
+{"o":3.6502316552,"h":3.7138665491,"l":3.6316758083,"c":3.7111740394,"v":739777.8447380951,"t":1730836800}
+{"o":3.7111740394,"h":3.7145199349,"l":3.6688056863,"c":3.6785398295,"v":548276.1745283129,"t":1730840400}
+{"o":3.6785398295,"h":3.7245880152,"l":3.6466625103,"c":3.7240886399,"v":629979.1280452684,"t":1730844000}
+{"o":3.7240886399,"h":3.7315441933,"l":3.7008216461,"c":3.7061997271,"v":679922.2253177338,"t":1730847600}
+{"o":3.7061997271,"h":3.8539780163,"l":3.7020601122,"c":3.8391376821,"v":1262549.2831316204,"t":1730851200}
+{"o":3.8391376821,"h":3.8859012494,"l":3.8111357569,"c":3.8557636085,"v":1144628.7207101923,"t":1730854800}
+{"o":3.8557636085,"h":4.0122985335,"l":3.8377421555,"c":3.9977802797,"v":1244134.9612370189,"t":1730858400}
+{"o":3.9977802797,"h":4.120060682,"l":3.9653818961,"c":4.1132007726,"v":2039728.6209468408,"t":1730862000}
+{"o":4.1132007726,"h":4.1899778949,"l":4.0544353865,"c":4.1191894405,"v":1634290.9855232148,"t":1730865600}
+{"o":4.1191894405,"h":4.1305783234,"l":4.0586596065,"c":4.1206539688,"v":1307138.5925891625,"t":1730869200}
+{"o":4.1206539688,"h":4.2009288762,"l":4.1055314769,"c":4.1189490359,"v":1444961.1242221424,"t":1730872800}
+{"o":4.1189490359,"h":4.1858774104,"l":4.0741837481,"c":4.0912721039,"v":1372956.6506670036,"t":1730876400}
+{"o":4.0912721039,"h":4.1049193507,"l":4.0072363318,"c":4.0749195248,"v":1236918.2965408515,"t":1730880000}
+{"o":4.0749195248,"h":4.1179400771,"l":4.074482734,"c":4.1028281977,"v":799880.5815218602,"t":1730883600}
+{"o":4.1028281977,"h":4.1280048126,"l":4.087270471,"c":4.1215504173,"v":680088.7054958007,"t":1730887200}
+{"o":4.1215504173,"h":4.1579369451,"l":4.1096682111,"c":4.1531344105,"v":663562.6291899821,"t":1730890800}
+{"o":4.1531344105,"h":4.1982266177,"l":4.1418894316,"c":4.1455695026,"v":742885.4671907807,"t":1730894400}
+{"o":4.1455695026,"h":4.1728952782,"l":4.1281978801,"c":4.1611747586,"v":775149.2244927972,"t":1730898000}
+{"o":4.1611747586,"h":4.1974178566,"l":4.1057222523,"c":4.1161640092,"v":972755.8106472379,"t":1730901600}
+{"o":4.1161640092,"h":4.1797721811,"l":4.1014249605,"c":4.1292105178,"v":1014186.8522270817,"t":1730905200}
+{"o":4.1292105178,"h":4.1442650539,"l":4.1103351176,"c":4.1417556177,"v":755955.8625683935,"t":1730908800}
+{"o":4.1417556177,"h":4.1561297198,"l":4.1071875975,"c":4.1321815263,"v":769411.4712636726,"t":1730912400}
+{"o":4.1321815263,"h":4.1834894127,"l":4.1309543203,"c":4.1757056401,"v":714439.5776951306,"t":1730916000}
+{"o":4.1757056401,"h":4.1962058352,"l":4.1542986542,"c":4.1948293408,"v":785768.526831587,"t":1730919600}
+{"o":4.1948293408,"h":4.2042584799,"l":4.1517808982,"c":4.1750450921,"v":873171.0255913167,"t":1730923200}
+{"o":4.1750450921,"h":4.2305614961,"l":4.1543789476,"c":4.2056621616,"v":980598.4218658439,"t":1730926800}
+{"o":4.2056621616,"h":4.2296034167,"l":4.1928880563,"c":4.2074338283,"v":790615.148999939,"t":1730930400}
+{"o":4.2074338283,"h":4.212544994,"l":4.1533635663,"c":4.1552526643,"v":780307.5049239524,"t":1730934000}
+{"o":4.1552526643,"h":4.1725109938,"l":4.1385423861,"c":4.1689682132,"v":795453.2438173668,"t":1730937600}
+{"o":4.1689682132,"h":4.2903294047,"l":4.1423880401,"c":4.2153101018,"v":962929.6430285022,"t":1730941200}
+{"o":4.2153101018,"h":4.2719947706,"l":4.2148833328,"c":4.261342204,"v":839412.6005201408,"t":1730944800}
+{"o":4.261342204,"h":4.2625217925,"l":4.1978803748,"c":4.2080155839,"v":806082.6225647554,"t":1730948400}
+{"o":4.2080155839,"h":4.2309387759,"l":4.1867714567,"c":4.1944096589,"v":664424.6716962978,"t":1730952000}
+{"o":4.1944096589,"h":4.2050993435,"l":4.1789506276,"c":4.2025551148,"v":596836.9848571375,"t":1730955600}
+{"o":4.2025551148,"h":4.2057022699,"l":4.139621728,"c":4.1715281245,"v":649584.3187632599,"t":1730959200}
+{"o":4.1715281245,"h":4.1980223248,"l":4.1477238167,"c":4.1843453845,"v":582659.6135462548,"t":1730962800}
+{"o":4.1843453845,"h":4.2168668551,"l":4.1819417803,"c":4.2054533651,"v":621230.0030096332,"t":1730966400}
+{"o":4.2054533651,"h":4.2054533651,"l":4.1698901337,"c":4.1919338514,"v":527615.5044154356,"t":1730970000}
+{"o":4.1919338514,"h":4.1931575764,"l":4.1526392758,"c":4.1730035776,"v":562730.0329641682,"t":1730973600}
+{"o":4.1730035776,"h":4.1810541102,"l":4.1377351213,"c":4.1398905454,"v":528910.3383446127,"t":1730977200}
+{"o":4.1398905454,"h":4.1833090303,"l":4.1336697494,"c":4.1746279631,"v":551788.1483419732,"t":1730980800}
+{"o":4.1746279631,"h":4.1925614951,"l":4.1303178657,"c":4.1416344669,"v":622598.1196847745,"t":1730984400}
+{"o":4.1416344669,"h":4.1915543811,"l":4.1391730309,"c":4.1773781792,"v":890915.1164163473,"t":1730988000}
+{"o":4.1773781792,"h":4.2901722076,"l":4.15605087,"c":4.2885383792,"v":1086176.8767899773,"t":1730991600}
+{"o":4.2885383792,"h":4.3486250105,"l":4.2522538028,"c":4.3176703126,"v":1019374.6122557997,"t":1730995200}
+{"o":4.3176703126,"h":4.3680033365,"l":4.2936433009,"c":4.3602081493,"v":986350.1817440016,"t":1730998800}
+{"o":4.3602081493,"h":4.413295986,"l":4.3347911688,"c":4.3818469253,"v":1005366.8765796091,"t":1731002400}
+{"o":4.3818469253,"h":4.3918236061,"l":4.3281620714,"c":4.3877096692,"v":941809.930015534,"t":1731006000}
+{"o":4.3877096692,"h":4.4028088299,"l":4.3604874267,"c":4.3898951178,"v":907566.4211263137,"t":1731009600}
+{"o":4.3898951178,"h":4.4095449711,"l":4.3694495542,"c":4.3702451772,"v":974818.1721596121,"t":1731013200}
+{"o":4.3702451772,"h":4.3815326101,"l":4.3251025508,"c":4.3462736352,"v":896780.3127820333,"t":1731016800}
+{"o":4.3462736352,"h":4.3749166346,"l":4.3220181289,"c":4.3702047556,"v":725265.1180169109,"t":1731020400}
+{"o":4.3702047556,"h":4.4728534114,"l":4.3702047556,"c":4.4250408857,"v":1036204.2404394692,"t":1731024000}
+{"o":4.4250408857,"h":4.4566228131,"l":4.4002291525,"c":4.4147116631,"v":933800.1183735981,"t":1731027600}
+{"o":4.4147116631,"h":4.4196170878,"l":4.3561594651,"c":4.3631336017,"v":1029510.5453888039,"t":1731031200}
+{"o":4.3631336017,"h":4.4211187115,"l":4.3566056848,"c":4.4129022558,"v":694836.4160065018,"t":1731034800}
+{"o":4.4129022558,"h":4.4305695651,"l":4.3981297011,"c":4.407119138,"v":557518.5495627857,"t":1731038400}
+{"o":4.407119138,"h":4.4563796064,"l":4.4021792778,"c":4.4343241012,"v":612616.8879421009,"t":1731042000}
+{"o":4.4343241012,"h":4.4475521513,"l":4.4080774384,"c":4.4266940643,"v":571490.9062555763,"t":1731045600}
+{"o":4.4266940643,"h":4.4723811582,"l":4.3941262265,"c":4.4652260586,"v":655597.1993821325,"t":1731049200}
+{"o":4.4652260586,"h":4.4653629608,"l":4.4122326377,"c":4.4361738203,"v":602632.5291809924,"t":1731052800}
+{"o":4.4361738203,"h":4.5212906712,"l":4.4292004195,"c":4.504154989,"v":652474.2680303359,"t":1731056400}
+{"o":4.504154989,"h":4.5454229257,"l":4.4764121595,"c":4.5326772702,"v":736160.8314941707,"t":1731060000}
+{"o":4.5326772702,"h":4.5666510358,"l":4.5197342927,"c":4.5197342927,"v":722381.238560656,"t":1731063600}
+{"o":4.5197342927,"h":4.5444134025,"l":4.5043703004,"c":4.5106450516,"v":768937.4350615711,"t":1731067200}
+{"o":4.5106450516,"h":4.5649403521,"l":4.5010214207,"c":4.5525807303,"v":731289.0033501745,"t":1731070800}
+{"o":4.5525807303,"h":4.5645588985,"l":4.4372328407,"c":4.4446340094,"v":977142.785897927,"t":1731074400}
+{"o":4.4446340094,"h":4.5042254653,"l":4.416429837,"c":4.4763149278,"v":905903.4315632657,"t":1731078000}
+{"o":4.4763149278,"h":4.487268773,"l":4.3850677281,"c":4.3887450658,"v":854870.6619070395,"t":1731081600}
+{"o":4.3887450658,"h":4.4436305484,"l":4.3694139471,"c":4.4343223351,"v":830909.6467899905,"t":1731085200}
+{"o":4.4343223351,"h":4.4985765581,"l":4.4178323708,"c":4.448828484,"v":812470.1524401746,"t":1731088800}
+{"o":4.448828484,"h":4.4887700491,"l":4.442840701,"c":4.4442777684,"v":803656.0861349109,"t":1731092400}
+{"o":4.4442777684,"h":4.4590325233,"l":4.4007017652,"c":4.419851472,"v":806850.7701771496,"t":1731096000}
+{"o":4.419851472,"h":4.4304082007,"l":4.3885670505,"c":4.424256247,"v":643522.0821264188,"t":1731099600}
+{"o":4.424256247,"h":4.4437025906,"l":4.4124876434,"c":4.4276017438,"v":639471.4843304341,"t":1731103200}
+{"o":4.4276017438,"h":4.4511228841,"l":4.4113968845,"c":4.446232197,"v":536599.7863075652,"t":1731106800}
+{"o":4.446232197,"h":4.4541784951,"l":4.4216757533,"c":4.4442350314,"v":622645.9139428799,"t":1731110400}
+{"o":4.4442350314,"h":4.4531431772,"l":4.4228360893,"c":4.4402438749,"v":626693.831421372,"t":1731114000}
+{"o":4.4402438749,"h":4.4484211277,"l":4.3899083887,"c":4.4403106874,"v":617624.5046338078,"t":1731117600}
+{"o":4.4403106874,"h":4.4571408829,"l":4.411349995,"c":4.4317275551,"v":577662.5183208743,"t":1731121200}
+{"o":4.4317275551,"h":4.4538305674,"l":4.4317275551,"c":4.4436983548,"v":518196.85714987,"t":1731124800}
+{"o":4.4436983548,"h":4.4914218451,"l":4.4392868664,"c":4.4713945401,"v":581355.4628114263,"t":1731128400}
+{"o":4.4713945401,"h":4.5075133596,"l":4.4609706973,"c":4.4711520735,"v":611150.3246620022,"t":1731132000}
+{"o":4.4711520735,"h":4.4725565378,"l":4.4424708755,"c":4.4547150099,"v":566669.1834935757,"t":1731135600}
+{"o":4.4547150099,"h":4.5081864111,"l":4.449045241,"c":4.484303786,"v":624697.0876397722,"t":1731139200}
+{"o":4.484303786,"h":4.5090967786,"l":4.484303786,"c":4.4891613363,"v":691907.5301275851,"t":1731142800}
+{"o":4.4891613363,"h":4.5277447698,"l":4.482445237,"c":4.5163524299,"v":542183.8519228265,"t":1731146400}
+{"o":4.5163524299,"h":4.5207038501,"l":4.4826372967,"c":4.5017916791,"v":556651.1720402177,"t":1731150000}
+{"o":4.5017916791,"h":4.5081562529,"l":4.4504990325,"c":4.4513688506,"v":575876.8011255783,"t":1731153600}
+{"o":4.4513688506,"h":4.4729388939,"l":4.4375376558,"c":4.4436344011,"v":539967.5902600234,"t":1731157200}
+{"o":4.4436344011,"h":4.4436344011,"l":4.3935044917,"c":4.4095959659,"v":643883.2014876724,"t":1731160800}
+{"o":4.4095959659,"h":4.4218996285,"l":4.3913533177,"c":4.416039427,"v":538260.2504346763,"t":1731164400}
+{"o":4.416039427,"h":4.4213292553,"l":4.3726045093,"c":4.3785444854,"v":602536.466995715,"t":1731168000}
+{"o":4.3785444854,"h":4.40815917,"l":4.3386348287,"c":4.4075212644,"v":643483.7252148908,"t":1731171600}
+{"o":4.4075212644,"h":4.4278982433,"l":4.4014508469,"c":4.4247228407,"v":512677.8985085678,"t":1731175200}
+{"o":4.4247228407,"h":4.4425422202,"l":4.3875044688,"c":4.4014253544,"v":570207.1824219886,"t":1731178800}
+{"o":4.4014253544,"h":4.4381231085,"l":4.3925791027,"c":4.4178199929,"v":531040.6339121605,"t":1731182400}
+{"o":4.4178199929,"h":4.43915257,"l":4.405969245,"c":4.413355006,"v":510265.8781451471,"t":1731186000}
+{"o":4.413355006,"h":4.45357399,"l":4.4092337879,"c":4.4516215943,"v":536437.4096359166,"t":1731189600}
+{"o":4.4516215943,"h":4.494500285,"l":4.4460096062,"c":4.4497062807,"v":640918.6281335872,"t":1731193200}
+{"o":4.4497062807,"h":4.4912781897,"l":4.422982156,"c":4.4628492235,"v":739063.2721380139,"t":1731196800}
+{"o":4.4628492235,"h":4.466097683,"l":4.4253312647,"c":4.4539148986,"v":743116.1269793893,"t":1731200400}
+{"o":4.4539148986,"h":4.5611811362,"l":4.4507626196,"c":4.5044766335,"v":764273.2220569436,"t":1731204000}
+{"o":4.5044766335,"h":4.5232892585,"l":4.4831218199,"c":4.4832016391,"v":647237.9216761016,"t":1731207600}
+{"o":4.4832016391,"h":4.5677172412,"l":4.4723252482,"c":4.5608972886,"v":729624.6331492433,"t":1731211200}
+{"o":4.5608972886,"h":4.6512299034,"l":4.53302993,"c":4.6034026752,"v":857489.1473010803,"t":1731214800}
+{"o":4.6034026752,"h":4.6133910471,"l":4.557147329,"c":4.578551007,"v":633201.4845065093,"t":1731218400}
+{"o":4.578551007,"h":4.6014271304,"l":4.5614138231,"c":4.5614159893,"v":528460.8752677232,"t":1731222000}
+{"o":4.5614159893,"h":4.5743275774,"l":4.5404264719,"c":4.5674810423,"v":598313.454679188,"t":1731225600}
+{"o":4.5674810423,"h":4.5898676333,"l":4.5554548308,"c":4.5717374339,"v":675280.3929621349,"t":1731229200}
+{"o":4.5717374339,"h":4.5872072745,"l":4.5523507004,"c":4.5739023508,"v":634308.871924302,"t":1731232800}
+{"o":4.5739023508,"h":4.6149930817,"l":4.5582201943,"c":4.5997426536,"v":653339.2303662379,"t":1731236400}
+{"o":4.5997426536,"h":4.6215511649,"l":4.5320507861,"c":4.5734310753,"v":843301.2936470502,"t":1731240000}
+{"o":4.5734310753,"h":4.6043273071,"l":4.5609119752,"c":4.6024085285,"v":801963.4636600701,"t":1731243600}
+{"o":4.6024085285,"h":4.6628546594,"l":4.5513652939,"c":4.5974718756,"v":1057278.0116804682,"t":1731247200}
+{"o":4.5974718756,"h":4.723811653,"l":4.5770432407,"c":4.7028597035,"v":1034859.2389692282,"t":1731250800}
+{"o":4.7028597035,"h":4.7232199602,"l":4.6506438941,"c":4.6936079082,"v":1277157.2815890063,"t":1731254400}
+{"o":4.6936079082,"h":4.7901793861,"l":4.6853602768,"c":4.7381019096,"v":904011.235384571,"t":1731258000}
+{"o":4.7381019096,"h":4.7835253854,"l":4.7191348895,"c":4.7228856895,"v":1123384.3456041012,"t":1731261600}
+{"o":4.7228856895,"h":4.7435200816,"l":4.5935365247,"c":4.6408182022,"v":1126709.644878672,"t":1731265200}
+{"o":4.6408182022,"h":4.6605572961,"l":4.5026524687,"c":4.5026524687,"v":1093668.1557562407,"t":1731268800}
+{"o":4.5026524687,"h":4.6341390077,"l":4.4442102528,"c":4.6163141991,"v":1216730.6015504962,"t":1731272400}
+{"o":4.6163141991,"h":4.7619239327,"l":4.6015146466,"c":4.6849717646,"v":1089272.3281009665,"t":1731276000}
+{"o":4.6849717646,"h":4.6995279517,"l":4.638471647,"c":4.6741475574,"v":934277.6125588309,"t":1731279600}
+{"o":4.6741475574,"h":4.698932935,"l":4.6625614668,"c":4.6898906024,"v":882602.2378576685,"t":1731283200}
+{"o":4.6898906024,"h":4.7283994643,"l":4.6632688754,"c":4.6834717738,"v":850330.1596987949,"t":1731286800}
+{"o":4.6834717738,"h":4.7116671739,"l":4.6628156926,"c":4.7074872783,"v":1093294.0956090812,"t":1731290400}
+{"o":4.7074872783,"h":4.7074872783,"l":4.6340571589,"c":4.6749617629,"v":1054929.7713831242,"t":1731294000}
+{"o":4.6749617629,"h":4.6809582295,"l":4.5988253291,"c":4.6290106037,"v":1044955.0153369929,"t":1731297600}
+{"o":4.6290106037,"h":4.632887218,"l":4.5454900287,"c":4.5894729817,"v":2329911.0222735521,"t":1731301200}
+{"o":4.5894729817,"h":4.6426383124,"l":4.5291964518,"c":4.6094214344,"v":2180992.7427427862,"t":1731304800}
+{"o":4.6094214344,"h":4.6577416833,"l":4.588380268,"c":4.6319068006,"v":1263217.087655104,"t":1731308400}
+{"o":4.6319068006,"h":4.672892291,"l":4.5613200861,"c":4.6492847489,"v":979252.3536066562,"t":1731312000}
+{"o":4.6492847489,"h":4.7224634515,"l":4.5716591016,"c":4.6994886073,"v":1014547.6342072668,"t":1731315600}
+{"o":4.6994886073,"h":4.8391943536,"l":4.6578203825,"c":4.8022754504,"v":1181416.1938445147,"t":1731319200}
+{"o":4.8022754504,"h":4.8494177134,"l":4.7414958246,"c":4.8435634057,"v":924436.5057009843,"t":1731322800}
+{"o":4.8435634057,"h":4.9050231768,"l":4.7776401063,"c":4.8088214896,"v":937286.5326285313,"t":1731326400}
+{"o":4.8088214896,"h":4.8371079842,"l":4.7353547918,"c":4.8320598932,"v":837411.9262366096,"t":1731330000}
+{"o":4.8320598932,"h":4.914879119,"l":4.7752063954,"c":4.8730983371,"v":941767.0842772977,"t":1731333600}
+{"o":4.8730983371,"h":4.9142221923,"l":4.8248338461,"c":4.8779460038,"v":1034697.9139934422,"t":1731337200}
+{"o":4.8779460038,"h":4.945055158,"l":4.8160234601,"c":4.8573816421,"v":1032324.5818093264,"t":1731340800}
+{"o":4.8573816421,"h":4.9123413184,"l":4.7943260097,"c":4.8828407087,"v":1002238.9677899512,"t":1731344400}
+{"o":4.8828407087,"h":4.8948660173,"l":4.8014361103,"c":4.8858571082,"v":864528.8877061818,"t":1731348000}
+{"o":4.8858571082,"h":4.924303206,"l":4.7835764439,"c":4.855294307,"v":1165419.1790789508,"t":1731351600}
+{"o":4.855294307,"h":4.9693694702,"l":4.8112808731,"c":4.8769041649,"v":1031135.2288142645,"t":1731355200}
+{"o":4.8769041649,"h":4.9267633638,"l":4.8040915586,"c":4.8757538716,"v":1008214.4187520349,"t":1731358800}
+{"o":4.8757538716,"h":4.9184609397,"l":4.7997590267,"c":4.9044827477,"v":1008883.2524162583,"t":1731362400}
+{"o":4.9044827477,"h":5.0273322853,"l":4.8786642377,"c":4.947182353,"v":1077668.5001862687,"t":1731366000}
+{"o":4.947182353,"h":4.9573085278,"l":4.7961546332,"c":4.9071069046,"v":1223055.0168270043,"t":1731369600}
+{"o":4.9071069046,"h":4.9324056612,"l":4.862246695,"c":4.8775052913,"v":983203.6868277697,"t":1731373200}
+{"o":4.8775052913,"h":4.8973589498,"l":4.7588707645,"c":4.8473246977,"v":996154.1554203673,"t":1731376800}
+{"o":4.8473246977,"h":4.9214629967,"l":4.8206405576,"c":4.9150604523,"v":941936.1453027363,"t":1731380400}
+{"o":4.9150604523,"h":4.9375258062,"l":4.8329108429,"c":4.865668119,"v":1062469.7869155204,"t":1731384000}
+{"o":4.865668119,"h":4.9026853858,"l":4.8015223551,"c":4.8506169841,"v":1115876.7760716514,"t":1731387600}
+{"o":4.8506169841,"h":4.922274424,"l":4.8412697884,"c":4.8996918225,"v":1187848.9573176946,"t":1731391200}
+{"o":4.8996918225,"h":4.9425804058,"l":4.8685968338,"c":4.9425804058,"v":1175941.7729041108,"t":1731394800}
+{"o":4.9425804058,"h":5.0090283904,"l":4.9139254771,"c":5.0082503787,"v":1134180.321467788,"t":1731398400}
+{"o":5.0082503787,"h":5.0178147752,"l":4.8042529287,"c":4.8042529287,"v":1534854.7236200122,"t":1731402000}
+{"o":4.8042529287,"h":4.8415761107,"l":4.6479154882,"c":4.7450193315,"v":2230250.2281758916,"t":1731405600}
+{"o":4.7450193315,"h":4.8036960376,"l":4.6795812062,"c":4.7017818176,"v":1324384.3486910691,"t":1731409200}
+{"o":4.7017818176,"h":4.76126789,"l":4.59860546,"c":4.6516510167,"v":1349238.0129547324,"t":1731412800}
+{"o":4.6516510167,"h":4.6792716156,"l":4.5134645927,"c":4.6654524956,"v":1674502.4411090175,"t":1731416400}
+{"o":4.6654524956,"h":4.752999889,"l":4.5657982925,"c":4.7470489178,"v":1884294.0254717893,"t":1731420000}
+{"o":4.7470489178,"h":4.7551459192,"l":4.6647831527,"c":4.6864148898,"v":1394822.9916425087,"t":1731423600}
+{"o":4.6864148898,"h":4.7332057704,"l":4.6018435036,"c":4.711947528,"v":1511851.9036539597,"t":1731427200}
+{"o":4.711947528,"h":4.7436491208,"l":4.6493818387,"c":4.6688699799,"v":1155088.7812683075,"t":1731430800}
+{"o":4.6688699799,"h":4.7750985352,"l":4.6546105333,"c":4.7515453202,"v":1057967.8076255152,"t":1731434400}
+{"o":4.7515453202,"h":4.8032995874,"l":4.7081843014,"c":4.7513045656,"v":1110672.6427872963,"t":1731438000}
+{"o":4.7513045656,"h":4.7775152832,"l":4.7033674209,"c":4.7415568012,"v":1130142.6020236209,"t":1731441600}
+{"o":4.7415568012,"h":4.7581457549,"l":4.6644500236,"c":4.7390860557,"v":1150739.4564565686,"t":1731445200}
+{"o":4.7390860557,"h":4.8111967107,"l":4.6803480409,"c":4.7883669826,"v":1109829.7669502667,"t":1731448800}
+{"o":4.7883669826,"h":4.7891361489,"l":4.7081409035,"c":4.7140822816,"v":1208007.8065036202,"t":1731452400}
+{"o":4.7140822816,"h":4.7487277683,"l":4.6842955566,"c":4.6894502403,"v":1357878.034750812,"t":1731456000}
+{"o":4.6894502403,"h":4.7200684355,"l":4.5964770386,"c":4.6871322293,"v":1334180.6745776078,"t":1731459600}
+{"o":4.6871322293,"h":4.6940797312,"l":4.5226109092,"c":4.6185582568,"v":1518818.8507256701,"t":1731463200}
+{"o":4.6185582568,"h":4.6354610183,"l":4.5254383391,"c":4.5259115693,"v":1811918.3046693164,"t":1731466800}
+{"o":4.5259115693,"h":4.5816787423,"l":4.4718158336,"c":4.5727221364,"v":1732764.6083559238,"t":1731470400}
+{"o":4.5727221364,"h":4.6168334837,"l":4.5412193888,"c":4.556397994,"v":1352117.3117227014,"t":1731474000}
+{"o":4.556397994,"h":4.5983839101,"l":4.4931869616,"c":4.5033121204,"v":1087027.7329527121,"t":1731477600}
+{"o":4.5033121204,"h":4.582551833,"l":4.4889676008,"c":4.5702942676,"v":1039285.1733005129,"t":1731481200}
+{"o":4.5702942676,"h":4.6161836008,"l":4.5416820725,"c":4.5839459325,"v":1066744.5707950792,"t":1731484800}
+{"o":4.5839459325,"h":4.6566989112,"l":4.5697448468,"c":4.5964328846,"v":1566237.3220249061,"t":1731488400}
+{"o":4.5964328846,"h":4.642480422,"l":4.5511123808,"c":4.6150768182,"v":1478146.1652041839,"t":1731492000}
+{"o":4.6150768182,"h":4.6655917968,"l":4.5863302747,"c":4.6286125593,"v":1246824.0337124036,"t":1731495600}
+{"o":4.6286125593,"h":4.6449247915,"l":4.5896047729,"c":4.6232190733,"v":1465766.3349470678,"t":1731499200}
+{"o":4.6232190733,"h":4.8009959346,"l":4.5950965061,"c":4.7410740957,"v":2226094.9680156633,"t":1731502800}
+{"o":4.7410740957,"h":4.842663875,"l":4.6649701575,"c":4.8313369683,"v":2125800.2760515488,"t":1731506400}
+{"o":4.8313369683,"h":4.8402176231,"l":4.7095003729,"c":4.8247604549,"v":2228931.1948583634,"t":1731510000}
+{"o":4.8247604549,"h":4.8697568297,"l":4.7393548178,"c":4.8397248451,"v":2354387.1222522538,"t":1731513600}
+{"o":4.8397248451,"h":4.9117338843,"l":4.8017317659,"c":4.8776601731,"v":1936945.0447005681,"t":1731517200}
+{"o":4.8776601731,"h":4.8977130941,"l":4.8277085192,"c":4.8891606829,"v":2004354.1713227036,"t":1731520800}
+{"o":4.8891606829,"h":4.9036325455,"l":4.6831855415,"c":4.6973983273,"v":3018473.3853807962,"t":1731524400}
+{"o":4.6973983273,"h":4.7730412444,"l":4.6372789985,"c":4.7166623378,"v":1885958.0147287485,"t":1731528000}
+{"o":4.7166623378,"h":4.7208558874,"l":4.5864797941,"c":4.6768138748,"v":1688721.9732054996,"t":1731531600}
+{"o":4.6768138748,"h":4.7744239209,"l":4.6655152127,"c":4.7437017676,"v":1306306.7261998823,"t":1731535200}
+{"o":4.7437017676,"h":4.7993544926,"l":4.7206035312,"c":4.7911854525,"v":1294831.2236450145,"t":1731538800}
+{"o":4.7911854525,"h":4.8037184879,"l":4.7060558076,"c":4.7482422222,"v":1835906.1678407174,"t":1731542400}
+{"o":4.7482422222,"h":4.8114410275,"l":4.7244575979,"c":4.8114410275,"v":1831168.9752402091,"t":1731546000}
+{"o":4.8114410275,"h":4.8149124096,"l":4.7472168318,"c":4.7830854117,"v":1696201.568789321,"t":1731549600}
+{"o":4.7830854117,"h":4.8839567419,"l":4.7368749205,"c":4.8839567419,"v":1896946.0682834212,"t":1731553200}
+{"o":4.8839567419,"h":4.9030705113,"l":4.829987585,"c":4.898476197,"v":1434509.7571506938,"t":1731556800}
+{"o":4.898476197,"h":4.898476197,"l":4.8361653547,"c":4.869950815,"v":1596155.806449943,"t":1731560400}
+{"o":4.869950815,"h":4.9176775668,"l":4.8053384405,"c":4.8053384405,"v":1520388.2364142691,"t":1731564000}
+{"o":4.8053384405,"h":4.8739177064,"l":4.7877972911,"c":4.8563443996,"v":1630634.188540672,"t":1731567600}
+{"o":4.8563443996,"h":4.9164225979,"l":4.8436322525,"c":4.8821883684,"v":1479377.3015194875,"t":1731571200}
+{"o":4.8821883684,"h":4.9575351457,"l":4.8812466718,"c":4.9348433742,"v":1560519.1353504087,"t":1731574800}
+{"o":4.9348433742,"h":4.9432540798,"l":4.8304599454,"c":4.839128376,"v":1468864.6959199188,"t":1731578400}
+{"o":4.839128376,"h":4.8496211693,"l":4.7521960552,"c":4.809216107,"v":1661345.6827888342,"t":1731582000}
+{"o":4.809216107,"h":4.8412547604,"l":4.7872214684,"c":4.8159189814,"v":1318610.5888185105,"t":1731585600}
+{"o":4.8159189814,"h":4.8487918591,"l":4.7537184815,"c":4.7689237887,"v":1578115.2163876847,"t":1731589200}
+{"o":4.7689237887,"h":4.8507370746,"l":4.6817433774,"c":4.6851508287,"v":1978923.8470596878,"t":1731592800}
+{"o":4.6851508287,"h":4.7504437519,"l":4.656533724,"c":4.6875865164,"v":1910256.8667522015,"t":1731596400}
+{"o":4.6875865164,"h":4.8306233385,"l":4.6695135312,"c":4.8306233385,"v":1744797.2802296297,"t":1731600000}
+{"o":4.8306233385,"h":4.8306714791,"l":4.7718301732,"c":4.790464747,"v":1534902.9982705172,"t":1731603600}
+{"o":4.790464747,"h":4.8240990658,"l":4.7614893482,"c":4.7704169545,"v":1477873.4990208675,"t":1731607200}
+{"o":4.7704169545,"h":4.8105124123,"l":4.7687552574,"c":4.7979996277,"v":1481362.5113236993,"t":1731610800}
+{"o":4.7979996277,"h":4.7979996277,"l":4.7238189533,"c":4.7545991535,"v":1561218.7479317696,"t":1731614400}
+{"o":4.7545991535,"h":4.7887035487,"l":4.7176664903,"c":4.771055156,"v":1558308.330308873,"t":1731618000}
+{"o":4.771055156,"h":4.7790835069,"l":4.6739163843,"c":4.7175345182,"v":1598556.228483245,"t":1731621600}
+{"o":4.7175345182,"h":4.7314504614,"l":4.5989889296,"c":4.6620264394,"v":1891789.4368397042,"t":1731625200}
+{"o":4.6620264394,"h":4.737458366,"l":4.6554117144,"c":4.6692881901,"v":1563889.5556217504,"t":1731628800}
+{"o":4.6692881901,"h":4.6967242911,"l":4.6354376323,"c":4.6711010547,"v":1466800.5873942843,"t":1731632400}
+{"o":4.6711010547,"h":4.6872598651,"l":4.6279710655,"c":4.6773038427,"v":1226429.8464110594,"t":1731636000}
+{"o":4.6773038427,"h":4.6897135827,"l":4.6483271452,"c":4.652035796,"v":1231741.8293328159,"t":1731639600}
+{"o":4.652035796,"h":4.6537555485,"l":4.5501917337,"c":4.5787415567,"v":1318550.1348410253,"t":1731643200}
+{"o":4.5787415567,"h":4.6444510661,"l":4.5610588358,"c":4.6419154636,"v":1176894.8664787926,"t":1731646800}
+{"o":4.6419154636,"h":4.6824587716,"l":4.6418379916,"c":4.6697992095,"v":1028124.5255534248,"t":1731650400}
+{"o":4.6697992095,"h":4.6882539047,"l":4.6551720661,"c":4.6551720661,"v":1092390.1250938592,"t":1731654000}
+{"o":4.6551720661,"h":4.7029161432,"l":4.625173382,"c":4.7029161432,"v":1251610.3167793108,"t":1731657600}
+{"o":4.7029161432,"h":4.7499419954,"l":4.6950099187,"c":4.7395613201,"v":1360046.8596777127,"t":1731661200}
+{"o":4.7395613201,"h":4.7607319646,"l":4.7257110367,"c":4.7466801106,"v":1163830.2545666487,"t":1731664800}
+{"o":4.7466801106,"h":4.755717782,"l":4.7216102892,"c":4.7508279917,"v":1274968.6535727333,"t":1731668400}
+{"o":4.7508279917,"h":4.7856911786,"l":4.7340717917,"c":4.7613113455,"v":1526370.6334988251,"t":1731672000}
+{"o":4.7613113455,"h":4.7822456542,"l":4.7419658702,"c":4.7777333778,"v":1753700.2503508085,"t":1731675600}
+{"o":4.7777333778,"h":4.7899880017,"l":4.6763853437,"c":4.7038957261,"v":2141879.0855892347,"t":1731679200}
+{"o":4.7038957261,"h":4.7038957261,"l":4.5991062556,"c":4.6305890927,"v":2054566.7645274668,"t":1731682800}
+{"o":4.6305890927,"h":4.7012362087,"l":4.6282243527,"c":4.6596407974,"v":2203407.1496839272,"t":1731686400}
+{"o":4.6596407974,"h":4.7280609125,"l":4.6560572007,"c":4.6899138341,"v":1688066.8909570526,"t":1731690000}
+{"o":4.6899138341,"h":4.7034366853,"l":4.6491858197,"c":4.6834283683,"v":1584579.4121678164,"t":1731693600}
+{"o":4.6834283683,"h":4.7510105814,"l":4.6799863362,"c":4.7245155894,"v":1620882.7890195227,"t":1731697200}
+{"o":4.7245155894,"h":4.8075946224,"l":4.7223467221,"c":4.8075946224,"v":1444670.4435436286,"t":1731700800}
+{"o":4.8075946224,"h":4.8823551501,"l":4.796657097,"c":4.8712876243,"v":1486425.2353712425,"t":1731704400}
+{"o":4.8712876243,"h":4.8874477822,"l":4.8415718709,"c":4.853873351,"v":1415374.0169595783,"t":1731708000}
+{"o":4.853873351,"h":4.9037086385,"l":4.8532431182,"c":4.8612617381,"v":1467185.1411241316,"t":1731711600}
+{"o":4.8612617381,"h":4.8625285987,"l":4.8036318255,"c":4.8323427141,"v":1279869.690107685,"t":1731715200}
+{"o":4.8323427141,"h":4.873490244,"l":4.8274692832,"c":4.8625052574,"v":1027561.0468083158,"t":1731718800}
+{"o":4.8625052574,"h":4.8944601731,"l":4.8542358425,"c":4.868807163,"v":1124240.7808721366,"t":1731722400}
+{"o":4.868807163,"h":4.9320487829,"l":4.8672762892,"c":4.9258247392,"v":1090406.9482426711,"t":1731726000}
+{"o":4.9258247392,"h":4.9363050125,"l":4.8911966741,"c":4.8937900147,"v":1040444.7266830876,"t":1731729600}
+{"o":4.8937900147,"h":4.9383956601,"l":4.8848284549,"c":4.9190079649,"v":885156.1070074671,"t":1731733200}
+{"o":4.9190079649,"h":4.9190079649,"l":4.8621309853,"c":4.8675018381,"v":1204065.494430196,"t":1731736800}
+{"o":4.8675018381,"h":4.8997538965,"l":4.8614682478,"c":4.8716642447,"v":1104764.8894370161,"t":1731740400}
+{"o":4.8716642447,"h":4.8876867766,"l":4.8519407118,"c":4.8785155762,"v":1142269.5495158117,"t":1731744000}
+{"o":4.8785155762,"h":4.8913653602,"l":4.8391382168,"c":4.8391382168,"v":1179049.6107811292,"t":1731747600}
+{"o":4.8391382168,"h":4.8752013108,"l":4.8358176909,"c":4.8574982084,"v":1216734.9167181749,"t":1731751200}
+{"o":4.8574982084,"h":4.8708701617,"l":4.8195209015,"c":4.8708701617,"v":1177055.5788995281,"t":1731754800}
+{"o":4.8708701617,"h":4.9339260248,"l":4.8124084024,"c":4.8777259955,"v":1648154.0158066044,"t":1731758400}
+{"o":4.8777259955,"h":4.9212445805,"l":4.8448728672,"c":4.8483358433,"v":1367365.6229081731,"t":1731762000}
+{"o":4.8483358433,"h":4.8769575808,"l":4.8198998998,"c":4.833771383,"v":1415117.379621356,"t":1731765600}
+{"o":4.833771383,"h":4.8390233492,"l":4.758802816,"c":4.7859541916,"v":1496498.5554460161,"t":1731769200}
+{"o":4.7859541916,"h":4.806144763,"l":4.7498894666,"c":4.7714074162,"v":1357927.8536210663,"t":1731772800}
+{"o":4.7714074162,"h":4.8123165861,"l":4.754063228,"c":4.7959867612,"v":1323270.8108442284,"t":1731776400}
+{"o":4.7959867612,"h":4.8277646062,"l":4.7861286249,"c":4.8182703102,"v":1461071.0247236949,"t":1731780000}
+{"o":4.8182703102,"h":4.8289670783,"l":4.8033740919,"c":4.8125090581,"v":1225933.0114599096,"t":1731783600}
+{"o":4.8125090581,"h":4.8275141221,"l":4.7794901824,"c":4.7941587813,"v":1272653.5585093817,"t":1731787200}
+{"o":4.7941587813,"h":4.8463392766,"l":4.7855534501,"c":4.8266432227,"v":1187604.7077016667,"t":1731790800}
+{"o":4.8266432227,"h":4.8381292214,"l":4.7677312376,"c":4.7677312376,"v":1152618.7266602172,"t":1731794400}
+{"o":4.7677312376,"h":4.81249163,"l":4.7632453055,"c":4.8009575211,"v":1168851.909350649,"t":1731798000}
+{"o":4.8009575211,"h":4.8634778029,"l":4.7972543034,"c":4.8430274432,"v":1229209.8517869166,"t":1731801600}
+{"o":4.8430274432,"h":4.8839641396,"l":4.7683775385,"c":4.8088145564,"v":1578407.1054954461,"t":1731805200}
+{"o":4.8088145564,"h":4.8364240037,"l":4.7207021575,"c":4.8109052041,"v":2043419.9841375847,"t":1731808800}
+{"o":4.8109052041,"h":4.9277089844,"l":4.7847843829,"c":4.9240694983,"v":1579721.8311365843,"t":1731812400}
+{"o":4.9240694983,"h":5.2436245261,"l":4.9239685745,"c":5.2220356349,"v":2034823.3862728649,"t":1731816000}
+{"o":5.2220356349,"h":5.3219915155,"l":5.2065716943,"c":5.2602178645,"v":1553509.7896463561,"t":1731819600}
+{"o":5.2602178645,"h":5.3349679783,"l":5.2412704401,"c":5.3265213391,"v":1456751.546495016,"t":1731823200}
+{"o":5.3265213391,"h":5.3321880233,"l":5.2606034862,"c":5.2752044797,"v":1227201.4784584413,"t":1731826800}
+{"o":5.2752044797,"h":5.3810881324,"l":5.2750093391,"c":5.2873481447,"v":1429582.926504198,"t":1731830400}
+{"o":5.2873481447,"h":5.308284345,"l":5.2427344855,"c":5.2975749355,"v":1403387.7610661737,"t":1731834000}
+{"o":5.2975749355,"h":5.3614722496,"l":5.2813262593,"c":5.3467225389,"v":1489597.3053079287,"t":1731837600}
+{"o":5.3467225389,"h":5.3719721453,"l":5.2136973925,"c":5.225016331,"v":1530663.8455551127,"t":1731841200}
+{"o":3.581474835,"h":3.5854353886,"l":3.5560409056,"c":3.581474835,"v":201342.8923174231,"t":1724644800}
+{"o":3.581474835,"h":3.5832505529,"l":3.5476839782,"c":3.5500637869,"v":178743.4458716336,"t":1724648400}
+{"o":3.5500637869,"h":3.5554793238,"l":3.5241393462,"c":3.5387898278,"v":312730.6907859324,"t":1724652000}
+{"o":3.5387898278,"h":3.5498044061,"l":3.5235337803,"c":3.540566012,"v":241081.3625809825,"t":1724655600}
+{"o":3.540566012,"h":3.576306411,"l":3.5345138757,"c":3.555586157,"v":201840.8700603341,"t":1724659200}
+{"o":3.555586157,"h":3.5754373719,"l":3.5266759058,"c":3.5740853731,"v":263608.3629433073,"t":1724662800}
+{"o":3.5740853731,"h":3.6082564851,"l":3.5682041006,"c":3.5882645027,"v":226676.0350666586,"t":1724666400}
+{"o":3.5882645027,"h":3.6029259899,"l":3.5641471698,"c":3.5684962217,"v":238084.6287677172,"t":1724670000}
+{"o":3.5684962217,"h":3.5866663923,"l":3.5309285179,"c":3.545943957,"v":296608.2404038453,"t":1724673600}
+{"o":3.545943957,"h":3.5711298154,"l":3.5360649763,"c":3.5643992752,"v":321771.4983759169,"t":1724677200}
+{"o":3.5643992752,"h":3.5970817587,"l":3.4548539098,"c":3.4999818981,"v":628144.549073454,"t":1724680800}
+{"o":3.4999818981,"h":3.5222078823,"l":3.4707506074,"c":3.5076984671,"v":362356.5298499556,"t":1724684400}
+{"o":3.5076984671,"h":3.5246459108,"l":3.492384582,"c":3.5105267752,"v":267327.0445592905,"t":1724688000}
+{"o":3.5105267752,"h":3.5148160713,"l":3.4617087748,"c":3.5029317173,"v":469580.5236156543,"t":1724691600}
+{"o":3.5029317173,"h":3.5457110144,"l":3.4796691177,"c":3.5355776303,"v":453877.897631907,"t":1724695200}
+{"o":3.5355776303,"h":3.5382512537,"l":3.5062136424,"c":3.5153644338,"v":287824.1820618703,"t":1724698800}
+{"o":3.5153644338,"h":3.5442768956,"l":3.5018046811,"c":3.5331596542,"v":304577.9021505172,"t":1724702400}
+{"o":3.5331596542,"h":3.5350919699,"l":3.4800432948,"c":3.5057254813,"v":359703.3522935493,"t":1724706000}
+{"o":3.5057254813,"h":3.5220187742,"l":3.4921444413,"c":3.5028674555,"v":265629.9245923416,"t":1724709600}
+{"o":3.5028674555,"h":3.5215115128,"l":3.4883674982,"c":3.4958329439,"v":239186.2856274956,"t":1724713200}
+{"o":3.4958329439,"h":3.521315361,"l":3.4940120571,"c":3.5061651533,"v":296936.8178408362,"t":1724716800}
+{"o":3.5061651533,"h":3.5366105855,"l":3.5034537245,"c":3.5208287947,"v":259450.2892614623,"t":1724720400}
+{"o":3.5208287947,"h":3.5381681114,"l":3.5157564908,"c":3.5205568484,"v":222876.1793643499,"t":1724724000}
+{"o":3.5205568484,"h":3.5300562294,"l":3.5023295077,"c":3.5277170657,"v":184021.7421276582,"t":1724727600}
+{"o":3.5277170657,"h":3.5361367042,"l":3.5161961307,"c":3.5287022847,"v":196005.9831847799,"t":1724731200}
+{"o":3.5287022847,"h":3.5527987614,"l":3.5266525291,"c":3.54539794,"v":228783.3145348121,"t":1724734800}
+{"o":3.54539794,"h":3.5457212488,"l":3.5055864065,"c":3.5172942327,"v":217242.4633151303,"t":1724738400}
+{"o":3.5172942327,"h":3.5236681084,"l":3.4924646601,"c":3.5084775039,"v":203718.2876265134,"t":1724742000}
+{"o":3.5084775039,"h":3.5161185196,"l":3.4856693935,"c":3.491583314,"v":229319.0148500064,"t":1724745600}
+{"o":3.491583314,"h":3.5083886141,"l":3.4746110389,"c":3.4817048514,"v":227705.9012430392,"t":1724749200}
+{"o":3.4817048514,"h":3.4817048514,"l":3.4135334248,"c":3.4182681274,"v":348793.8773386792,"t":1724752800}
+{"o":3.4182681274,"h":3.4463551189,"l":3.4112157663,"c":3.4310450176,"v":199508.0586800718,"t":1724756400}
+{"o":3.4310450176,"h":3.4358172766,"l":3.3976747819,"c":3.4316563489,"v":267115.4771116725,"t":1724760000}
+{"o":3.4316563489,"h":3.4584103261,"l":3.4137881711,"c":3.4297772008,"v":365378.6692820969,"t":1724763600}
+{"o":3.4297772008,"h":3.4659614161,"l":3.4110051731,"c":3.4201075151,"v":420388.8384040934,"t":1724767200}
+{"o":3.4201075151,"h":3.4445279096,"l":3.4069704034,"c":3.419268737,"v":332161.0922364415,"t":1724770800}
+{"o":3.419268737,"h":3.4550996513,"l":3.4087983881,"c":3.4170329756,"v":328533.8146282505,"t":1724774400}
+{"o":3.4170329756,"h":3.4474234981,"l":3.4134277123,"c":3.4465836522,"v":205163.4185313783,"t":1724778000}
+{"o":3.4465836522,"h":3.460337881,"l":3.4326082425,"c":3.4566864291,"v":267756.4439307522,"t":1724781600}
+{"o":3.4566864291,"h":3.4591447109,"l":3.4338520561,"c":3.446983746,"v":216139.4573771671,"t":1724785200}
+{"o":3.446983746,"h":3.4497116073,"l":3.4247944195,"c":3.426504051,"v":188421.0671885833,"t":1724788800}
+{"o":3.426504051,"h":3.430671579,"l":3.2809196339,"c":3.3201997582,"v":664117.174399202,"t":1724792400}
+{"o":3.3201997582,"h":3.3267219154,"l":3.2002001937,"c":3.2817018012,"v":932371.2147016388,"t":1724796000}
+{"o":3.2817018012,"h":3.2899799386,"l":3.2564068803,"c":3.2668926367,"v":310878.5023381708,"t":1724799600}
+{"o":3.2668926367,"h":3.2692215578,"l":3.2343984783,"c":3.2475395041,"v":295602.4812391739,"t":1724803200}
+{"o":3.2475395041,"h":3.2750319108,"l":3.2340521357,"c":3.2690045854,"v":261578.7066659431,"t":1724806800}
+{"o":3.2690045854,"h":3.2707479654,"l":3.2438446707,"c":3.2661676934,"v":250883.4116256402,"t":1724810400}
+{"o":3.2661676934,"h":3.3003567513,"l":3.261610136,"c":3.2970529702,"v":306897.3972948898,"t":1724814000}
+{"o":3.2970529702,"h":3.3000697863,"l":3.2760005739,"c":3.2793939931,"v":199389.9117685769,"t":1724817600}
+{"o":3.2793939931,"h":3.3108091101,"l":3.2746795321,"c":3.2799395385,"v":251988.2978858013,"t":1724821200}
+{"o":3.2799395385,"h":3.2824209938,"l":3.2709902114,"c":3.2745613964,"v":159661.0456879042,"t":1724824800}
+{"o":3.2745613964,"h":3.2799179242,"l":3.1989837359,"c":3.2028291997,"v":344911.4413704812,"t":1724828400}
+{"o":3.2028291997,"h":3.2436047199,"l":3.177527405,"c":3.2272155401,"v":323763.4862671291,"t":1724832000}
+{"o":3.2272155401,"h":3.2935779535,"l":3.2242153161,"c":3.2913694294,"v":279487.0337600039,"t":1724835600}
+{"o":3.2913694294,"h":3.2938339597,"l":3.2622963979,"c":3.2654167315,"v":285381.4247193256,"t":1724839200}
+{"o":3.2654167315,"h":3.2861819607,"l":3.2604026834,"c":3.2741137297,"v":212937.6854868765,"t":1724842800}
+{"o":3.2741137297,"h":3.3052371642,"l":3.2701246645,"c":3.2840588334,"v":242828.0593508127,"t":1724846400}
+{"o":3.2840588334,"h":3.2896128863,"l":3.2291544829,"c":3.2304124935,"v":317933.904146669,"t":1724850000}
+{"o":3.2304124935,"h":3.2677232654,"l":3.2025999618,"c":3.2240825715,"v":419665.2784581839,"t":1724853600}
+{"o":3.2240825715,"h":3.2240825715,"l":3.1763245151,"c":3.2063812011,"v":415733.1836576694,"t":1724857200}
+{"o":3.2063812011,"h":3.2077407474,"l":3.1176198857,"c":3.1804099717,"v":656636.9058393226,"t":1724860800}
+{"o":3.1804099717,"h":3.1898564619,"l":3.1513092741,"c":3.1620959016,"v":328601.2052796587,"t":1724864400}
+{"o":3.1620959016,"h":3.2184625145,"l":3.1583739383,"c":3.2168663108,"v":286459.6541805344,"t":1724868000}
+{"o":3.2168663108,"h":3.2418637593,"l":3.197392497,"c":3.2104666131,"v":389798.7326316854,"t":1724871600}
+{"o":3.2104666131,"h":3.2552591114,"l":3.1864727814,"c":3.2070604682,"v":478550.0731387372,"t":1724875200}
+{"o":3.2070604682,"h":3.2236184659,"l":3.1786424247,"c":3.1837618179,"v":302452.5828294641,"t":1724878800}
+{"o":3.1837618179,"h":3.193368515,"l":3.1501937543,"c":3.1920201127,"v":304958.2506565077,"t":1724882400}
+{"o":3.1920201127,"h":3.209975212,"l":3.1828241761,"c":3.2028322545,"v":185244.9282334874,"t":1724886000}
+{"o":3.2028322545,"h":3.2262012473,"l":3.1978809571,"c":3.2109449629,"v":241055.9668401738,"t":1724889600}
+{"o":3.2109449629,"h":3.2225523929,"l":3.1818992605,"c":3.1919322243,"v":241781.996538566,"t":1724893200}
+{"o":3.1919322243,"h":3.2040282258,"l":3.1806003552,"c":3.2018029496,"v":179442.9123991026,"t":1724896800}
+{"o":3.2018029496,"h":3.2072765834,"l":3.1826590451,"c":3.1874580214,"v":159876.9723760239,"t":1724900400}
+{"o":3.1874580214,"h":3.200392878,"l":3.1852869178,"c":3.1923397373,"v":201904.3502704884,"t":1724904000}
+{"o":3.1923397373,"h":3.2115260844,"l":3.1862023079,"c":3.2093651675,"v":204528.7793301389,"t":1724907600}
+{"o":3.2093651675,"h":3.2337071069,"l":3.2052110131,"c":3.2203909973,"v":240412.0295976212,"t":1724911200}
+{"o":3.2203909973,"h":3.2265422724,"l":3.2148641477,"c":3.2185610855,"v":141627.5783849967,"t":1724914800}
+{"o":3.2185610855,"h":3.2302856298,"l":3.2127075181,"c":3.2276792071,"v":184976.3052243324,"t":1724918400}
+{"o":3.2276792071,"h":3.2466397357,"l":3.2236074874,"c":3.2324820776,"v":183634.6197412548,"t":1724922000}
+{"o":3.2324820776,"h":3.243818327,"l":3.2246384711,"c":3.2298026293,"v":163309.1261548036,"t":1724925600}
+{"o":3.2298026293,"h":3.2678224368,"l":3.2288710839,"c":3.2405971643,"v":261520.7737256405,"t":1724929200}
+{"o":3.2405971643,"h":3.25000145,"l":3.2305637197,"c":3.2379984795,"v":248883.1128355162,"t":1724932800}
+{"o":3.2379984795,"h":3.2443521704,"l":3.2202519369,"c":3.2378287411,"v":272092.760206398,"t":1724936400}
+{"o":3.2378287411,"h":3.247019137,"l":3.2212562038,"c":3.2344222131,"v":328313.2665932123,"t":1724940000}
+{"o":3.2344222131,"h":3.2795753307,"l":3.232782703,"c":3.25072677,"v":367270.664500787,"t":1724943600}
+{"o":3.25072677,"h":3.2674178881,"l":3.1987868735,"c":3.2079745761,"v":337258.0305645209,"t":1724947200}
+{"o":3.2079745761,"h":3.2177783285,"l":3.1951451826,"c":3.2130668397,"v":283220.4648643147,"t":1724950800}
+{"o":3.2130668397,"h":3.213592952,"l":3.0954054968,"c":3.1080201621,"v":617764.2574366567,"t":1724954400}
+{"o":3.1080201621,"h":3.1425780327,"l":3.0656911147,"c":3.1210476792,"v":465108.4724845126,"t":1724958000}
+{"o":3.1210476792,"h":3.1450774877,"l":3.0978063299,"c":3.1193140075,"v":276333.0195084587,"t":1724961600}
+{"o":3.1193140075,"h":3.120006688,"l":3.0974184173,"c":3.099720136,"v":268105.2642229809,"t":1724965200}
+{"o":3.099720136,"h":3.1168043059,"l":3.0716361445,"c":3.109806982,"v":280991.1905597745,"t":1724968800}
+{"o":3.109806982,"h":3.1222647138,"l":3.1008107352,"c":3.114696615,"v":193126.1043551592,"t":1724972400}
+{"o":3.114696615,"h":3.1391966452,"l":3.1055953766,"c":3.1234925644,"v":222614.237112982,"t":1724976000}
+{"o":3.1234925644,"h":3.1312143897,"l":3.1022110505,"c":3.112761714,"v":183617.2585420298,"t":1724979600}
+{"o":3.112761714,"h":3.1184233991,"l":3.0796740358,"c":3.0967637151,"v":240869.7024170815,"t":1724983200}
+{"o":3.0967637151,"h":3.097452095,"l":3.0776902503,"c":3.0861280495,"v":198061.1974444937,"t":1724986800}
+{"o":3.0861280495,"h":3.1118695484,"l":3.0861280495,"c":3.0955318765,"v":191087.7533898417,"t":1724990400}
+{"o":3.0955318765,"h":3.0972084153,"l":3.0524467889,"c":3.0710103689,"v":277367.9070622437,"t":1724994000}
+{"o":3.0710103689,"h":3.1078294759,"l":3.0573535559,"c":3.1050007712,"v":200172.2310933843,"t":1724997600}
+{"o":3.1050007712,"h":3.1109323941,"l":3.0917848694,"c":3.0925134744,"v":160345.3551327318,"t":1725001200}
+{"o":3.0925134744,"h":3.1124637808,"l":3.0921017035,"c":3.1029837841,"v":162279.8267425291,"t":1725004800}
+{"o":3.1029837841,"h":3.115594831,"l":3.0994451927,"c":3.1101597531,"v":170206.6993906202,"t":1725008400}
+{"o":3.1101597531,"h":3.1148060788,"l":3.0980139641,"c":3.1028146646,"v":148517.2774092304,"t":1725012000}
+{"o":3.1028146646,"h":3.1080202666,"l":3.0787279055,"c":3.0848182612,"v":172247.3014001337,"t":1725015600}
+{"o":3.0848182612,"h":3.1303061903,"l":3.0810937266,"c":3.1127448666,"v":356528.733346588,"t":1725019200}
+{"o":3.1127448666,"h":3.1275033418,"l":3.0702399445,"c":3.1102770441,"v":313352.1022233748,"t":1725022800}
+{"o":3.1102770441,"h":3.1230045386,"l":3.0170461443,"c":3.0203074004,"v":476421.5657161726,"t":1725026400}
+{"o":3.0203074004,"h":3.022593572,"l":2.9406876111,"c":2.9644857597,"v":701521.9853823803,"t":1725030000}
+{"o":2.9644857597,"h":2.9923892915,"l":2.9396334843,"c":2.9785657676,"v":506126.8996001479,"t":1725033600}
+{"o":2.9785657676,"h":3.0003802018,"l":2.965152871,"c":2.9913452613,"v":273680.7298396445,"t":1725037200}
+{"o":2.9913452613,"h":3.0678497716,"l":2.9891320936,"c":3.0487287306,"v":401422.1593776923,"t":1725040800}
+{"o":3.0487287306,"h":3.0487287306,"l":3.0144522479,"c":3.0247159152,"v":288269.6811229417,"t":1725044400}
+{"o":3.0247159152,"h":3.0387110018,"l":3.0173293961,"c":3.0341664582,"v":218564.2994790306,"t":1725048000}
+{"o":3.0341664582,"h":3.048202488,"l":3.0291726689,"c":3.0356324095,"v":188955.3901568601,"t":1725051600}
+{"o":3.0356324095,"h":3.0695345548,"l":3.034447141,"c":3.062355053,"v":280877.989382532,"t":1725055200}
+{"o":3.062355053,"h":3.0830191153,"l":3.0607412443,"c":3.0696049118,"v":223074.3877753684,"t":1725058800}
+{"o":3.0696049118,"h":3.0965483187,"l":3.0668035116,"c":3.076788402,"v":204963.6777250324,"t":1725062400}
+{"o":3.076788402,"h":3.080982158,"l":3.0670313974,"c":3.067973009,"v":158118.4667990891,"t":1725066000}
+{"o":3.067973009,"h":3.0719498316,"l":3.0587812711,"c":3.0718662453,"v":165489.6698633517,"t":1725069600}
+{"o":3.0718662453,"h":3.0879366774,"l":3.0686511486,"c":3.0758567147,"v":129181.6749132634,"t":1725073200}
+{"o":3.0758567147,"h":3.0866408062,"l":3.0741785361,"c":3.0843884018,"v":98951.3871288486,"t":1725076800}
+{"o":3.0843884018,"h":3.0843884018,"l":3.0617953951,"c":3.0629481119,"v":128294.9643528563,"t":1725080400}
+{"o":3.0629481119,"h":3.0775081587,"l":3.0563497061,"c":3.06887065,"v":109822.3134480957,"t":1725084000}
+{"o":3.06887065,"h":3.0735463766,"l":3.0566160875,"c":3.0617108103,"v":110189.0069922142,"t":1725087600}
+{"o":3.0617108103,"h":3.0666057559,"l":3.0237825823,"c":3.0246444471,"v":143315.1150179802,"t":1725091200}
+{"o":3.0246444471,"h":3.0422180318,"l":3.008796769,"c":3.0388207699,"v":133699.0297880617,"t":1725094800}
+{"o":3.0388207699,"h":3.058715792,"l":3.0358969075,"c":3.0504815645,"v":121575.1286053257,"t":1725098400}
+{"o":3.0504815645,"h":3.0558236557,"l":3.0428818177,"c":3.0478952485,"v":102286.8397274385,"t":1725102000}
+{"o":3.0478952485,"h":3.0540610346,"l":3.0382077976,"c":3.0453895075,"v":112389.29514771,"t":1725105600}
+{"o":3.0453895075,"h":3.049350703,"l":3.0206663232,"c":3.0217810063,"v":194378.2341298984,"t":1725109200}
+{"o":3.0217810063,"h":3.0370931927,"l":3.0161559945,"c":3.0305761258,"v":148160.6944362982,"t":1725112800}
+{"o":3.0305761258,"h":3.0398053324,"l":3.0231147307,"c":3.0381059119,"v":124960.3525302911,"t":1725116400}
+{"o":3.0381059119,"h":3.0407338464,"l":3.0176958568,"c":3.0276493996,"v":136173.1117842361,"t":1725120000}
+{"o":3.0276493996,"h":3.0323625688,"l":3.0014541246,"c":3.0194412044,"v":184324.8415233045,"t":1725123600}
+{"o":3.0194412044,"h":3.0369066814,"l":3.0098574577,"c":3.0122244207,"v":141310.7761448869,"t":1725127200}
+{"o":3.0122244207,"h":3.0142969454,"l":2.9941134512,"c":3.0019641569,"v":124947.3546962879,"t":1725130800}
+{"o":3.0019641569,"h":3.0157383357,"l":2.9915168949,"c":3.0111399453,"v":145544.7555329695,"t":1725134400}
+{"o":3.0111399453,"h":3.0322193258,"l":3.0050129907,"c":3.0236963307,"v":138845.0904385542,"t":1725138000}
+{"o":3.0236963307,"h":3.0302120451,"l":3.0102558329,"c":3.0110814507,"v":114574.3335907166,"t":1725141600}
+{"o":3.0110814507,"h":3.0170047178,"l":2.9998670045,"c":3.0102971965,"v":102323.3010783323,"t":1725145200}
+{"o":3.0102971965,"h":3.0164097093,"l":3.0024060942,"c":3.0108118964,"v":136536.2534633812,"t":1725148800}
+{"o":3.0108118964,"h":3.0140906967,"l":2.9640575555,"c":2.9717211446,"v":219603.6189701036,"t":1725152400}
+{"o":2.9717211446,"h":2.9798154524,"l":2.9547092429,"c":2.9796552085,"v":246344.373999916,"t":1725156000}
+{"o":2.9796552085,"h":2.9905231241,"l":2.9737345774,"c":2.9826676969,"v":119618.3164628297,"t":1725159600}
+{"o":2.9826676969,"h":2.9826676969,"l":2.9658300105,"c":2.9743558984,"v":111361.2515855949,"t":1725163200}
+{"o":2.9743558984,"h":2.9783620771,"l":2.9147833344,"c":2.9262008631,"v":211295.6542968984,"t":1725166800}
+{"o":2.9262008631,"h":2.9536377684,"l":2.9245717126,"c":2.9512448132,"v":144869.0024147755,"t":1725170400}
+{"o":2.9512448132,"h":2.9582800354,"l":2.9375165391,"c":2.9539646473,"v":168141.8501566252,"t":1725174000}
+{"o":2.9539646473,"h":2.9546795128,"l":2.9175066091,"c":2.9217779659,"v":162912.309172562,"t":1725177600}
+{"o":2.9217779659,"h":2.9410788774,"l":2.9118848405,"c":2.9189940937,"v":193402.5858656077,"t":1725181200}
+{"o":2.9189940937,"h":2.9224339377,"l":2.8971195771,"c":2.9021046266,"v":182600.2974237347,"t":1725184800}
+{"o":2.9021046266,"h":2.9353215413,"l":2.895959617,"c":2.9335122567,"v":175363.4163016657,"t":1725188400}
+{"o":2.9335122567,"h":2.9391103781,"l":2.9112756173,"c":2.9148226912,"v":140097.812390915,"t":1725192000}
+{"o":2.9148226912,"h":2.9282167535,"l":2.8771377188,"c":2.9261514643,"v":218384.1903819178,"t":1725195600}
+{"o":2.9261514643,"h":2.9503353119,"l":2.8923915545,"c":2.9328179717,"v":391449.8589740403,"t":1725199200}
+{"o":2.9328179717,"h":2.9987701518,"l":2.9254582202,"c":2.9868716677,"v":373189.8066979314,"t":1725202800}
+{"o":2.9868716677,"h":2.9967290568,"l":2.9521539402,"c":2.9583087456,"v":233336.6076861095,"t":1725206400}
+{"o":2.9583087456,"h":2.97019509,"l":2.9345375761,"c":2.9508114356,"v":204053.5981137351,"t":1725210000}
+{"o":2.9508114356,"h":3.0088157569,"l":2.9459214361,"c":2.9975840102,"v":288482.1693340751,"t":1725213600}
+{"o":2.9975840102,"h":3.0233622697,"l":2.9855876522,"c":3.0087141944,"v":263467.5323078248,"t":1725217200}
+{"o":3.0087141944,"h":3.0281445131,"l":2.9904567944,"c":3.0017307562,"v":356564.4816614072,"t":1725220800}
+{"o":3.0017307562,"h":3.0033476442,"l":2.9606822508,"c":2.9771728687,"v":186902.9904059448,"t":1725224400}
+{"o":2.9771728687,"h":2.9800956753,"l":2.8467794956,"c":2.8722456885,"v":423193.3165275977,"t":1725228000}
+{"o":2.8722456885,"h":2.9028108816,"l":2.8352398885,"c":2.8585111147,"v":386787.0555146352,"t":1725231600}
+{"o":2.8585111147,"h":2.8996276912,"l":2.8537932499,"c":2.8831615214,"v":284551.087086445,"t":1725235200}
+{"o":2.8831615214,"h":2.9021924745,"l":2.8725222153,"c":2.8861656252,"v":229222.9095858834,"t":1725238800}
+{"o":2.8861656252,"h":2.9068015919,"l":2.8576031652,"c":2.8759838433,"v":227467.4384804949,"t":1725242400}
+{"o":2.8759838433,"h":2.9035964461,"l":2.8744590921,"c":2.8965010973,"v":221636.1129759276,"t":1725246000}
+{"o":2.8965010973,"h":2.9051167395,"l":2.831916988,"c":2.8369839229,"v":304002.550863226,"t":1725249600}
+{"o":2.8369839229,"h":2.8912483489,"l":2.8356875649,"c":2.8723599087,"v":270891.4875732295,"t":1725253200}
+{"o":2.8723599087,"h":2.8859327231,"l":2.854413466,"c":2.8650320062,"v":175303.8105685173,"t":1725256800}
+{"o":2.8650320062,"h":2.8781538141,"l":2.822158649,"c":2.8393822549,"v":201888.140068463,"t":1725260400}
+{"o":2.8393822549,"h":2.9054021515,"l":2.8310421885,"c":2.8895519751,"v":303925.8544347477,"t":1725264000}
+{"o":2.8895519751,"h":2.932261983,"l":2.8696523857,"c":2.9293872112,"v":284082.3857654363,"t":1725267600}
+{"o":2.9293872112,"h":2.9569552223,"l":2.9204120848,"c":2.9366510088,"v":297929.3566224714,"t":1725271200}
+{"o":2.9366510088,"h":2.9510398063,"l":2.9256576795,"c":2.9315262639,"v":187722.9532773389,"t":1725274800}
+{"o":2.9315262639,"h":2.9465486308,"l":2.9215551801,"c":2.9342838093,"v":179143.2245114598,"t":1725278400}
+{"o":2.9342838093,"h":2.9462565763,"l":2.9079328527,"c":2.9094156681,"v":180743.7613174086,"t":1725282000}
+{"o":2.9094156681,"h":2.965044946,"l":2.8925641394,"c":2.9558825098,"v":339335.4295929453,"t":1725285600}
+{"o":2.9558825098,"h":2.9680023907,"l":2.9441009025,"c":2.9484767582,"v":245910.2120606502,"t":1725289200}
+{"o":2.9484767582,"h":2.9675803274,"l":2.9302337434,"c":2.934468512,"v":227228.7826338094,"t":1725292800}
+{"o":2.934468512,"h":2.9730180788,"l":2.934468512,"c":2.965597097,"v":246984.099324296,"t":1725296400}
+{"o":2.965597097,"h":2.9777193093,"l":2.947879633,"c":2.9646919341,"v":202648.3480248898,"t":1725300000}
+{"o":2.9646919341,"h":2.9703435731,"l":2.9544162451,"c":2.9591501719,"v":151526.5296159398,"t":1725303600}
+{"o":2.9591501719,"h":3.0025775501,"l":2.9533502497,"c":2.9954558434,"v":268512.4725618073,"t":1725307200}
+{"o":2.9954558434,"h":3.0051287771,"l":2.9774922842,"c":2.9849080939,"v":274015.5960285415,"t":1725310800}
+{"o":2.9849080939,"h":3.0015046648,"l":2.9805555689,"c":2.9990583232,"v":214448.120225904,"t":1725314400}
+{"o":2.9990583232,"h":3.0117987002,"l":2.9935250501,"c":3.000990592,"v":175443.2451907448,"t":1725318000}
+{"o":3.000990592,"h":3.0074874541,"l":2.9847350338,"c":3.0042284602,"v":197847.2446550337,"t":1725321600}
+{"o":3.0042284602,"h":3.014403912,"l":2.9919741192,"c":3.0133311846,"v":212257.4622405466,"t":1725325200}
+{"o":3.0133311846,"h":3.056667416,"l":3.0109799519,"c":3.0204505667,"v":349831.8499130214,"t":1725328800}
+{"o":3.0204505667,"h":3.0303072829,"l":3.0115338066,"c":3.0148078833,"v":225387.1912836342,"t":1725332400}
+{"o":3.0148078833,"h":3.0231016845,"l":2.9927567141,"c":3.0021787995,"v":292033.5288525484,"t":1725336000}
+{"o":3.0021787995,"h":3.0139381613,"l":2.9917901451,"c":3.0033848896,"v":183440.486629285,"t":1725339600}
+{"o":3.0033848896,"h":3.0035591049,"l":2.9708126165,"c":2.9733729974,"v":194109.9707138769,"t":1725343200}
+{"o":2.9733729974,"h":2.9991920342,"l":2.9733729974,"c":2.9937638119,"v":154301.4333664629,"t":1725346800}
+{"o":2.9937638119,"h":2.9948883515,"l":2.953806651,"c":2.9635440564,"v":238681.3589739147,"t":1725350400}
+{"o":2.9635440564,"h":2.9813939718,"l":2.962407642,"c":2.9711456801,"v":180313.8220939339,"t":1725354000}
+{"o":2.9711456801,"h":2.9897700103,"l":2.9672608565,"c":2.9784836797,"v":161660.9301910314,"t":1725357600}
+{"o":2.9784836797,"h":2.9921880886,"l":2.9735695043,"c":2.9882279691,"v":164365.4058934411,"t":1725361200}
+{"o":2.9882279691,"h":3.0147743545,"l":2.9869232961,"c":2.9907707623,"v":228175.1270744653,"t":1725364800}
+{"o":2.9907707623,"h":2.9976146725,"l":2.9182979022,"c":2.9266793834,"v":396734.5531670057,"t":1725368400}
+{"o":2.9266793834,"h":2.9266793834,"l":2.8931139024,"c":2.8976393732,"v":387104.314523902,"t":1725372000}
+{"o":2.8976393732,"h":2.9085722521,"l":2.8650245185,"c":2.8852494681,"v":340067.6032614152,"t":1725375600}
+{"o":2.8852494681,"h":2.9042893653,"l":2.875445241,"c":2.8904949165,"v":272713.688047125,"t":1725379200}
+{"o":2.8904949165,"h":2.9230372101,"l":2.8883120375,"c":2.8940354769,"v":294176.0765472366,"t":1725382800}
+{"o":2.8940354769,"h":2.9186035705,"l":2.8858654236,"c":2.9131390439,"v":264999.8493369815,"t":1725386400}
+{"o":2.9131390439,"h":2.9405425657,"l":2.9084117987,"c":2.9118761264,"v":296569.3231865728,"t":1725390000}
+{"o":2.9118761264,"h":2.9261738666,"l":2.893177871,"c":2.9039254837,"v":224466.2674593254,"t":1725393600}
+{"o":2.9039254837,"h":2.9065257847,"l":2.8760510728,"c":2.8943223352,"v":235676.2067839607,"t":1725397200}
+{"o":2.8943223352,"h":2.8995213998,"l":2.8779484413,"c":2.8801714694,"v":150230.8842043442,"t":1725400800}
+{"o":2.8801714694,"h":2.8819011806,"l":2.827635054,"c":2.8376963334,"v":289048.6112963302,"t":1725404400}
+{"o":2.8376963334,"h":2.8659291732,"l":2.7595292064,"c":2.8163573464,"v":331939.2670049237,"t":1725408000}
+{"o":2.8163573464,"h":2.8375393229,"l":2.7261207832,"c":2.8218288419,"v":772107.1621778494,"t":1725411600}
+{"o":2.8218288419,"h":2.8377000176,"l":2.807364397,"c":2.8279914255,"v":236512.5783862387,"t":1725415200}
+{"o":2.8279914255,"h":2.846774492,"l":2.8260350882,"c":2.8400598284,"v":176256.3300342019,"t":1725418800}
+{"o":2.8400598284,"h":2.8458167889,"l":2.8225973453,"c":2.8431032247,"v":160992.2527250842,"t":1725422400}
+{"o":2.8431032247,"h":2.8431032247,"l":2.8150918555,"c":2.8199806296,"v":178047.695886945,"t":1725426000}
+{"o":2.8199806296,"h":2.865958384,"l":2.8199806296,"c":2.8507894614,"v":248020.6951957129,"t":1725429600}
+{"o":2.8507894614,"h":2.922126164,"l":2.849693479,"c":2.8971103776,"v":427378.527594533,"t":1725433200}
+{"o":2.8971103776,"h":2.9070556673,"l":2.8857203504,"c":2.8897547673,"v":205524.8535832846,"t":1725436800}
+{"o":2.8897547673,"h":2.9072634531,"l":2.8812728316,"c":2.8814565786,"v":178461.3411984285,"t":1725440400}
+{"o":2.8814565786,"h":2.8879259136,"l":2.8567562126,"c":2.8586717197,"v":224800.697525446,"t":1725444000}
+{"o":2.8586717197,"h":2.8762217255,"l":2.8493597235,"c":2.8579807269,"v":185568.9569270866,"t":1725447600}
+{"o":2.8579807269,"h":2.8816469755,"l":2.845559688,"c":2.8611848156,"v":261469.6485630382,"t":1725451200}
+{"o":2.8611848156,"h":2.879275238,"l":2.8446738388,"c":2.8757915147,"v":333901.7262350292,"t":1725454800}
+{"o":2.8757915147,"h":2.9727925293,"l":2.860806142,"c":2.9554713424,"v":591857.2369418791,"t":1725458400}
+{"o":2.9554713424,"h":2.9850151478,"l":2.9309662264,"c":2.9762652542,"v":528838.1024013595,"t":1725462000}
+{"o":2.9762652542,"h":3.0028818124,"l":2.9512872828,"c":2.9786146672,"v":433040.4567183018,"t":1725465600}
+{"o":2.9786146672,"h":2.9839142216,"l":2.9492497784,"c":2.9496009747,"v":291244.1438508104,"t":1725469200}
+{"o":2.9496009747,"h":2.9700745928,"l":2.9493725477,"c":2.9588650539,"v":248200.5149054419,"t":1725472800}
+{"o":2.9588650539,"h":2.9774220933,"l":2.9517353284,"c":2.9635868271,"v":209815.6753764614,"t":1725476400}
+{"o":2.9635868271,"h":2.983105025,"l":2.9553523692,"c":2.9779858615,"v":209812.9874320368,"t":1725480000}
+{"o":2.9779858615,"h":2.9907985697,"l":2.9713996171,"c":2.986149117,"v":166555.3466406138,"t":1725483600}
+{"o":2.986149117,"h":2.9953941274,"l":2.9684597491,"c":2.9823398618,"v":195530.3144261564,"t":1725487200}
+{"o":2.9823398618,"h":2.9885006384,"l":2.963626268,"c":2.9708017269,"v":169335.3006663184,"t":1725490800}
+{"o":2.9708017269,"h":2.9889533871,"l":2.9559394442,"c":2.9560193137,"v":185678.3488652094,"t":1725494400}
+{"o":2.9560193137,"h":2.9865407496,"l":2.9560193137,"c":2.9766634786,"v":184929.0377182137,"t":1725498000}
+{"o":2.9766634786,"h":2.9836207272,"l":2.9577190141,"c":2.9600268385,"v":232161.1214004747,"t":1725501600}
+{"o":2.9600268385,"h":2.9600268385,"l":2.9200131506,"c":2.9271003524,"v":276267.5257244815,"t":1725505200}
+{"o":2.9271003524,"h":2.9859725449,"l":2.9207199235,"c":2.9686935275,"v":216115.6374068271,"t":1725508800}
+{"o":2.9686935275,"h":2.9719430248,"l":2.9402641935,"c":2.9438260919,"v":207456.4415068786,"t":1725512400}
+{"o":2.9438260919,"h":2.9499117485,"l":2.9100378575,"c":2.9371802567,"v":219559.7726306375,"t":1725516000}
+{"o":2.9371802567,"h":2.9656606497,"l":2.9351859587,"c":2.9602093399,"v":177757.6969019745,"t":1725519600}
+{"o":2.9602093399,"h":2.9762277612,"l":2.9434873467,"c":2.9526013833,"v":184674.1601660954,"t":1725523200}
+{"o":2.9526013833,"h":2.9548867586,"l":2.9292687923,"c":2.9416090385,"v":175875.4565782938,"t":1725526800}
+{"o":2.9416090385,"h":2.9531420352,"l":2.9309735224,"c":2.9478924483,"v":193566.1377675202,"t":1725530400}
+{"o":2.9478924483,"h":2.9618900109,"l":2.9372604401,"c":2.9545125647,"v":161342.6396812512,"t":1725534000}
+{"o":2.9545125647,"h":2.9829249883,"l":2.9333326529,"c":2.9664176528,"v":335252.2805689762,"t":1725537600}
+{"o":2.9664176528,"h":3.0007772875,"l":2.9615271148,"c":2.992155371,"v":418906.2230959071,"t":1725541200}
+{"o":2.992155371,"h":3.0110324715,"l":2.9334955544,"c":2.9336208694,"v":500040.5888490643,"t":1725544800}
+{"o":2.9336208694,"h":2.9435325824,"l":2.8876057323,"c":2.9049018039,"v":495525.273237341,"t":1725548400}
+{"o":2.9049018039,"h":2.9164293128,"l":2.8791672666,"c":2.8926644689,"v":328091.7668309982,"t":1725552000}
+{"o":2.8926644689,"h":2.9100119292,"l":2.8830979351,"c":2.9078739484,"v":294149.2542245902,"t":1725555600}
+{"o":2.9078739484,"h":2.9159215041,"l":2.8923782486,"c":2.9037132565,"v":258925.4594668331,"t":1725559200}
+{"o":2.9037132565,"h":2.9053463329,"l":2.8356560247,"c":2.8560574257,"v":458774.6534261316,"t":1725562800}
+{"o":2.8560574257,"h":2.8691804253,"l":2.8471056513,"c":2.8537723294,"v":211445.6724180126,"t":1725566400}
+{"o":2.8537723294,"h":2.8839755414,"l":2.8529939341,"c":2.8790845109,"v":224888.5414649491,"t":1725570000}
+{"o":2.8790845109,"h":2.8881466143,"l":2.8555120446,"c":2.8812599152,"v":170633.6190557472,"t":1725573600}
+{"o":2.8812599152,"h":2.8850490097,"l":2.870218859,"c":2.8776024993,"v":157147.0939653934,"t":1725577200}
+{"o":2.8776024993,"h":2.8881485022,"l":2.8605385122,"c":2.878951072,"v":201391.6076417428,"t":1725580800}
+{"o":2.878951072,"h":2.9052107841,"l":2.8636888763,"c":2.8971021981,"v":198824.0212513252,"t":1725584400}
+{"o":2.8971021981,"h":2.9244267239,"l":2.890097192,"c":2.9187200054,"v":208626.9282157581,"t":1725588000}
+{"o":2.9187200054,"h":2.9259197538,"l":2.9064926017,"c":2.9064926017,"v":196644.2428858639,"t":1725591600}
+{"o":2.9064926017,"h":2.917591882,"l":2.8995149622,"c":2.9007830082,"v":176144.466089377,"t":1725595200}
+{"o":2.9007830082,"h":2.906715184,"l":2.88086916,"c":2.8962611761,"v":177146.6021030113,"t":1725598800}
+{"o":2.8962611761,"h":2.9007750587,"l":2.8847758658,"c":2.8966170112,"v":146594.700971903,"t":1725602400}
+{"o":2.8966170112,"h":2.8976732005,"l":2.8083490228,"c":2.8495109858,"v":320684.6908232508,"t":1725606000}
+{"o":2.8495109858,"h":2.8721315463,"l":2.8465837163,"c":2.8575199898,"v":195281.9136681981,"t":1725609600}
+{"o":2.8575199898,"h":2.881519,"l":2.8534518484,"c":2.87780282,"v":165099.2195181219,"t":1725613200}
+{"o":2.87780282,"h":2.9147962141,"l":2.8768896201,"c":2.9016565145,"v":241406.3265738796,"t":1725616800}
+{"o":2.9016565145,"h":2.9061339061,"l":2.8868387158,"c":2.897595847,"v":224644.6975370821,"t":1725620400}
+{"o":2.897595847,"h":2.9830604906,"l":2.8850787356,"c":2.9706610664,"v":689284.7793380698,"t":1725624000}
+{"o":2.9706610664,"h":2.9866116056,"l":2.8960780207,"c":2.91156452,"v":607588.5099886861,"t":1725627600}
+{"o":2.91156452,"h":2.91156452,"l":2.8470877867,"c":2.8703120159,"v":761289.2009798093,"t":1725631200}
+{"o":2.8703120159,"h":2.890619033,"l":2.8166594031,"c":2.8474741615,"v":647030.122692398,"t":1725634800}
+{"o":2.8474741615,"h":2.8524535873,"l":2.7844514371,"c":2.8108695533,"v":743754.5135983892,"t":1725638400}
+{"o":2.8108695533,"h":2.8437621293,"l":2.789522358,"c":2.8179093295,"v":456469.5035278464,"t":1725642000}
+{"o":2.8179093295,"h":2.8214137873,"l":2.7728682507,"c":2.7758335009,"v":420597.5819353157,"t":1725645600}
+{"o":2.7758335009,"h":2.8031332997,"l":2.7502196252,"c":2.7808532391,"v":513617.0573390015,"t":1725649200}
+{"o":2.7808532391,"h":2.8007310052,"l":2.6877811215,"c":2.6959120691,"v":597033.3878421669,"t":1725652800}
+{"o":2.6959120691,"h":2.7736170076,"l":2.6819737474,"c":2.7736170076,"v":491558.4582058577,"t":1725656400}
+{"o":2.7736170076,"h":2.7885621719,"l":2.756839785,"c":2.7732197349,"v":223533.7796830661,"t":1725660000}
+{"o":2.7732197349,"h":2.7857397988,"l":2.7700616205,"c":2.7812101767,"v":177450.0308287159,"t":1725663600}
+{"o":2.7812101767,"h":2.7962495998,"l":2.776078489,"c":2.7789075326,"v":242338.312011453,"t":1725667200}
+{"o":2.7789075326,"h":2.7846894617,"l":2.7610552983,"c":2.7698717027,"v":173551.0454841083,"t":1725670800}
+{"o":2.7698717027,"h":2.7890586469,"l":2.7658914105,"c":2.7827096508,"v":149807.1690845586,"t":1725674400}
+{"o":2.7827096508,"h":2.7904787728,"l":2.7804965221,"c":2.7837786714,"v":132926.5739169037,"t":1725678000}
+{"o":2.7837786714,"h":2.8070920604,"l":2.782191426,"c":2.8060281063,"v":174806.8652781088,"t":1725681600}
+{"o":2.8060281063,"h":2.8304947837,"l":2.8035497578,"c":2.8227592788,"v":208462.4717136263,"t":1725685200}
+{"o":2.8227592788,"h":2.8351440955,"l":2.8199416642,"c":2.8333225295,"v":170702.9589239878,"t":1725688800}
+{"o":2.8333225295,"h":2.8579357219,"l":2.8269589465,"c":2.8387395166,"v":188628.1544298278,"t":1725692400}
+{"o":2.8387395166,"h":2.8422565588,"l":2.8215714126,"c":2.8347085841,"v":155234.7185874184,"t":1725696000}
+{"o":2.8347085841,"h":2.8396107818,"l":2.8202567597,"c":2.8275087847,"v":131144.8527102761,"t":1725699600}
+{"o":2.8275087847,"h":2.8369622603,"l":2.8224910116,"c":2.8224910116,"v":138952.3283851795,"t":1725703200}
+{"o":2.8224910116,"h":2.8349252448,"l":2.8187541876,"c":2.8247061892,"v":131756.5514621427,"t":1725706800}
+{"o":2.8247061892,"h":2.8423169758,"l":2.8247061892,"c":2.8336202004,"v":137788.8125269149,"t":1725710400}
+{"o":2.8336202004,"h":2.8423269624,"l":2.8097358982,"c":2.8272153088,"v":197630.7420090898,"t":1725714000}
+{"o":2.8272153088,"h":2.8457409934,"l":2.8244767649,"c":2.8444808059,"v":189365.4355058092,"t":1725717600}
+{"o":2.8444808059,"h":2.8799740383,"l":2.8444808059,"c":2.8660545649,"v":303554.6714394465,"t":1725721200}
+{"o":2.8660545649,"h":2.8736404906,"l":2.8349873299,"c":2.8366334116,"v":235712.4921376554,"t":1725724800}
+{"o":2.8366334116,"h":2.8463307351,"l":2.8148602879,"c":2.8210143168,"v":251874.2328000955,"t":1725728400}
+{"o":2.8210143168,"h":2.8456676263,"l":2.8084242176,"c":2.8376959115,"v":239443.1946342151,"t":1725732000}
+{"o":2.8376959115,"h":2.866342767,"l":2.8358018377,"c":2.8545380461,"v":179235.1429747448,"t":1725735600}
+{"o":2.8545380461,"h":2.8572185679,"l":2.8316342279,"c":2.8316342279,"v":148698.2624546303,"t":1725739200}
+{"o":2.8316342279,"h":2.8443187983,"l":2.8183548296,"c":2.8226266245,"v":157688.4233727512,"t":1725742800}
+{"o":2.8226266245,"h":2.8314325562,"l":2.8005053594,"c":2.8199925022,"v":140188.3531458019,"t":1725746400}
+{"o":2.8199925022,"h":2.8437788352,"l":2.8121632624,"c":2.8409573292,"v":120628.9644955001,"t":1725750000}
+{"o":2.8409573292,"h":2.8460580912,"l":2.822609629,"c":2.8369998378,"v":145089.4138526942,"t":1725753600}
+{"o":2.8369998378,"h":2.8535090259,"l":2.8358759461,"c":2.8455034815,"v":135864.6104294959,"t":1725757200}
+{"o":2.8455034815,"h":2.8566345663,"l":2.8445585759,"c":2.851559588,"v":140906.4931004322,"t":1725760800}
+{"o":2.851559588,"h":2.8585770206,"l":2.8432086014,"c":2.8531119379,"v":114435.3167427023,"t":1725764400}
+{"o":2.8531119379,"h":2.8634803692,"l":2.8484542958,"c":2.85761671,"v":122300.4297936408,"t":1725768000}
+{"o":2.85761671,"h":2.8578815947,"l":2.8440253455,"c":2.8440253455,"v":151932.864270508,"t":1725771600}
+{"o":2.8440253455,"h":2.8589414754,"l":2.8439399104,"c":2.8555451065,"v":97262.8923331086,"t":1725775200}
+{"o":2.8555451065,"h":2.8937129965,"l":2.8542468155,"c":2.8825588823,"v":185635.1839738369,"t":1725778800}
+{"o":2.8825588823,"h":2.8888919689,"l":2.8733613277,"c":2.8871520005,"v":205235.9073819515,"t":1725782400}
+{"o":2.8871520005,"h":2.9133234203,"l":2.8840503246,"c":2.8851977471,"v":229940.4431226352,"t":1725786000}
+{"o":2.8851977471,"h":2.908237091,"l":2.8838594113,"c":2.9061082382,"v":152555.0913289481,"t":1725789600}
+{"o":2.9061082382,"h":2.9125410775,"l":2.8919868384,"c":2.8938239758,"v":145156.6104756593,"t":1725793200}
+{"o":2.8938239758,"h":2.8976803331,"l":2.8614386869,"c":2.864082885,"v":186226.9689496969,"t":1725796800}
+{"o":2.864082885,"h":2.8712043434,"l":2.8543540995,"c":2.8692063429,"v":174214.9205708065,"t":1725800400}
+{"o":2.8692063429,"h":2.8727133124,"l":2.8385619459,"c":2.8385619459,"v":267760.5385935783,"t":1725804000}
+{"o":2.8385619459,"h":2.8468121191,"l":2.8167048224,"c":2.8195122716,"v":413552.1178711893,"t":1725807600}
+{"o":2.8195122716,"h":2.8550828095,"l":2.8169786479,"c":2.8416379079,"v":194214.1433530295,"t":1725811200}
+{"o":2.8416379079,"h":2.8763869169,"l":2.8410423589,"c":2.8750760182,"v":177821.7498382688,"t":1725814800}
+{"o":2.8750760182,"h":2.8772055795,"l":2.8604993063,"c":2.8648831716,"v":159974.8077660222,"t":1725818400}
+{"o":2.8648831716,"h":2.8715823959,"l":2.8563283623,"c":2.8626881752,"v":125750.155758226,"t":1725822000}
+{"o":2.8626881752,"h":2.868128789,"l":2.854966314,"c":2.864947394,"v":113718.6362915734,"t":1725825600}
+{"o":2.864947394,"h":2.8893142628,"l":2.8646297293,"c":2.8734993792,"v":224806.9103791144,"t":1725829200}
+{"o":2.8734993792,"h":2.9291035818,"l":2.8640494847,"c":2.8771040014,"v":458074.4364602726,"t":1725832800}
+{"o":2.8771040014,"h":2.8992091442,"l":2.8739383323,"c":2.8950266808,"v":186827.9901580557,"t":1725836400}
+{"o":2.8950266808,"h":2.915056302,"l":2.8736327469,"c":2.8948575004,"v":237711.8027229914,"t":1725840000}
+{"o":2.8948575004,"h":2.9107717672,"l":2.8750068579,"c":2.8879401818,"v":240884.363894411,"t":1725843600}
+{"o":2.8879401818,"h":2.8907889339,"l":2.8556891798,"c":2.8771783147,"v":207363.4054712994,"t":1725847200}
+{"o":2.8771783147,"h":2.8777223288,"l":2.846086882,"c":2.8611564342,"v":186432.2339621086,"t":1725850800}
+{"o":2.8611564342,"h":2.8656393649,"l":2.8453947142,"c":2.8536161208,"v":144779.4335337697,"t":1725854400}
+{"o":2.8536161208,"h":2.8589094836,"l":2.836744111,"c":2.8431871856,"v":147492.2165703296,"t":1725858000}
+{"o":2.8431871856,"h":2.864079318,"l":2.8402534248,"c":2.8615820684,"v":192948.7364379416,"t":1725861600}
+{"o":2.8615820684,"h":2.8781414907,"l":2.8519110388,"c":2.8770213805,"v":155304.469691406,"t":1725865200}
+{"o":2.8770213805,"h":2.8968304155,"l":2.8741598581,"c":2.8902382797,"v":220094.9876828039,"t":1725868800}
+{"o":2.8902382797,"h":2.9139134576,"l":2.8768576327,"c":2.880678236,"v":217559.3321110111,"t":1725872400}
+{"o":2.880678236,"h":2.9004468975,"l":2.8744426331,"c":2.8887845899,"v":160050.6662580176,"t":1725876000}
+{"o":2.8887845899,"h":2.8914164085,"l":2.8740038166,"c":2.8790496392,"v":141374.1276354945,"t":1725879600}
+{"o":2.8790496392,"h":2.8809319011,"l":2.8591115615,"c":2.8762393193,"v":218634.2252763072,"t":1725883200}
+{"o":2.8762393193,"h":2.8968488108,"l":2.8628100532,"c":2.8864565258,"v":305371.1500797975,"t":1725886800}
+{"o":2.8864565258,"h":2.8949123807,"l":2.8251012534,"c":2.8297564601,"v":393420.4133109785,"t":1725890400}
+{"o":2.8297564601,"h":2.8619864334,"l":2.8250363772,"c":2.8561890302,"v":302793.2921680178,"t":1725894000}
+{"o":2.8561890302,"h":2.9764407256,"l":2.8532828537,"c":2.9514575446,"v":597800.1766407893,"t":1725897600}
+{"o":2.9514575446,"h":2.9781933228,"l":2.9471877009,"c":2.9560474396,"v":418424.8881588798,"t":1725901200}
+{"o":2.9560474396,"h":2.9694379508,"l":2.9423682204,"c":2.9637021789,"v":325733.2226680632,"t":1725904800}
+{"o":2.9637021789,"h":3.0074637554,"l":2.9598652713,"c":3.0034529073,"v":302585.4968113154,"t":1725908400}
+{"o":3.0034529073,"h":3.0100487023,"l":2.9754108811,"c":2.9967618832,"v":238238.8899630564,"t":1725912000}
+{"o":2.9967618832,"h":3.0491051678,"l":2.9917673638,"c":3.0063288864,"v":450851.0750149552,"t":1725915600}
+{"o":3.0063288864,"h":3.018578208,"l":2.9801539785,"c":2.9906815554,"v":264428.5748337018,"t":1725919200}
+{"o":2.9906815554,"h":3.0088447068,"l":2.9805833411,"c":3.0047111095,"v":203292.7272472529,"t":1725922800}
+{"o":3.0047111095,"h":3.0081993442,"l":2.9688976376,"c":2.9816415577,"v":228050.8271902757,"t":1725926400}
+{"o":2.9816415577,"h":2.9852913557,"l":2.9578043264,"c":2.9657735226,"v":170648.3816425484,"t":1725930000}
+{"o":2.9657735226,"h":2.9717173757,"l":2.95457229,"c":2.9680327182,"v":142503.3633821438,"t":1725933600}
+{"o":2.9680327182,"h":2.9702221123,"l":2.954068078,"c":2.9568108673,"v":164505.4714066435,"t":1725937200}
+{"o":2.9568108673,"h":2.9700947639,"l":2.9483163061,"c":2.9574828665,"v":139165.1587189773,"t":1725940800}
+{"o":2.9574828665,"h":2.9939875053,"l":2.9556896536,"c":2.9939875053,"v":137031.1351079172,"t":1725944400}
+{"o":2.9939875053,"h":2.9939875053,"l":2.9753656112,"c":2.9790959857,"v":130590.4792469997,"t":1725948000}
+{"o":2.9790959857,"h":3.0094718298,"l":2.9745274305,"c":3.0030063837,"v":211931.4582776662,"t":1725951600}
+{"o":3.0030063837,"h":3.0143056985,"l":2.9900468612,"c":2.9955514022,"v":188871.3057701277,"t":1725955200}
+{"o":2.9955514022,"h":3.0034244109,"l":2.9861203997,"c":2.9926029602,"v":140905.4297334446,"t":1725958800}
+{"o":2.9926029602,"h":3.006686469,"l":2.9820517054,"c":3.0015867952,"v":158212.887044141,"t":1725962400}
+{"o":3.0015867952,"h":3.0116426736,"l":2.9941455365,"c":3.0082264032,"v":143989.5409905726,"t":1725966000}
+{"o":3.0082264032,"h":3.0159496932,"l":2.9879853892,"c":2.9900173272,"v":161867.2566240852,"t":1725969600}
+{"o":2.9900173272,"h":2.9923938293,"l":2.966621899,"c":2.982005739,"v":262307.9623229972,"t":1725973200}
+{"o":2.982005739,"h":3.0256053545,"l":2.9745660838,"c":3.0061400201,"v":416014.9123261567,"t":1725976800}
+{"o":3.0061400201,"h":3.0331445395,"l":2.9846796727,"c":2.9849833757,"v":335025.6301627868,"t":1725980400}
+{"o":2.9849833757,"h":3.0007066489,"l":2.975813445,"c":2.9911485115,"v":272478.8081728939,"t":1725984000}
+{"o":2.9911485115,"h":3.0456747825,"l":2.9890101526,"c":3.0206210159,"v":290920.1887632928,"t":1725987600}
+{"o":3.0206210159,"h":3.069343451,"l":3.0206210159,"c":3.0435482572,"v":452325.159942274,"t":1725991200}
+{"o":3.0435482572,"h":3.0478449051,"l":3.0214268799,"c":3.0402059121,"v":300495.3610257755,"t":1725994800}
+{"o":3.0402059121,"h":3.0613852873,"l":3.0190576099,"c":3.0190576099,"v":226899.0797622633,"t":1725998400}
+{"o":3.0190576099,"h":3.027417155,"l":3.0073322629,"c":3.012134295,"v":212761.2550429197,"t":1726002000}
+{"o":3.012134295,"h":3.0280035604,"l":3.0066822851,"c":3.0251712379,"v":183203.9706351627,"t":1726005600}
+{"o":3.0251712379,"h":3.0279606919,"l":3.0117919477,"c":3.0171489272,"v":127371.6546466446,"t":1726009200}
+{"o":3.0171489272,"h":3.0233795218,"l":3.0062873673,"c":3.0156254622,"v":168429.4148273269,"t":1726012800}
+{"o":3.0156254622,"h":3.0170067344,"l":2.9655417151,"c":2.9683345659,"v":350636.9981925945,"t":1726016400}
+{"o":2.9683345659,"h":2.9907992692,"l":2.9668072624,"c":2.9807150542,"v":230395.3373639913,"t":1726020000}
+{"o":2.9807150542,"h":2.983092395,"l":2.9659942067,"c":2.972072814,"v":183862.0234499697,"t":1726023600}
+{"o":2.972072814,"h":2.972072814,"l":2.926981572,"c":2.9421082782,"v":253433.7510678228,"t":1726027200}
+{"o":2.9421082782,"h":2.9430767487,"l":2.9170400873,"c":2.9219724009,"v":198616.730863292,"t":1726030800}
+{"o":2.9219724009,"h":2.9421606859,"l":2.9160968397,"c":2.9285175295,"v":200653.4967744415,"t":1726034400}
+{"o":2.9285175295,"h":2.9486250125,"l":2.9263151451,"c":2.9458884232,"v":222606.6338980932,"t":1726038000}
+{"o":2.9458884232,"h":2.9461202112,"l":2.9125249379,"c":2.9211153053,"v":232699.851057678,"t":1726041600}
+{"o":2.9211153053,"h":2.9311944577,"l":2.9172886121,"c":2.92562804,"v":176371.2395895969,"t":1726045200}
+{"o":2.92562804,"h":2.9256937181,"l":2.8748006776,"c":2.9133890243,"v":212215.8923052072,"t":1726048800}
+{"o":2.9133890243,"h":2.9409522857,"l":2.9133890243,"c":2.9340045394,"v":198168.1580729503,"t":1726052400}
+{"o":2.9340045394,"h":2.9511614857,"l":2.9081516259,"c":2.9364940599,"v":437343.3913382379,"t":1726056000}
+{"o":2.9364940599,"h":2.9660793041,"l":2.8756854623,"c":2.8835305639,"v":469500.683231767,"t":1726059600}
+{"o":2.8835305639,"h":2.8937146905,"l":2.8519088735,"c":2.8840913776,"v":418482.1629191647,"t":1726063200}
+{"o":2.8840913776,"h":2.9443550179,"l":2.87171542,"c":2.9176206177,"v":420611.3106857092,"t":1726066800}
+{"o":2.9176206177,"h":2.9468969094,"l":2.9157990725,"c":2.9365854921,"v":369151.894232168,"t":1726070400}
+{"o":2.9365854921,"h":2.96918907,"l":2.9348018361,"c":2.9604407245,"v":370802.8983885383,"t":1726074000}
+{"o":2.9604407245,"h":2.9714959009,"l":2.9245843378,"c":2.9425628511,"v":348959.0978488189,"t":1726077600}
+{"o":2.9425628511,"h":2.9574530572,"l":2.9291990938,"c":2.9528134755,"v":259495.1670045564,"t":1726081200}
+{"o":2.9528134755,"h":2.9615985808,"l":2.9442967101,"c":2.9501185472,"v":178478.2374739196,"t":1726084800}
+{"o":2.9501185472,"h":2.957069256,"l":2.9368306891,"c":2.9448878108,"v":195155.8767896203,"t":1726088400}
+{"o":2.9448878108,"h":2.9500418101,"l":2.9399034484,"c":2.9485259855,"v":142207.5669397383,"t":1726092000}
+{"o":2.9485259855,"h":2.9555822558,"l":2.9419705562,"c":2.9464616235,"v":136235.57556541,"t":1726095600}
+{"o":2.9464616235,"h":2.9870780044,"l":2.9450138007,"c":2.9724818088,"v":279132.8217027213,"t":1726099200}
+{"o":2.9724818088,"h":3.0006761735,"l":2.9724818088,"c":2.9987848416,"v":199534.191630509,"t":1726102800}
+{"o":2.9987848416,"h":3.026485001,"l":2.9965278532,"c":3.0130193254,"v":290602.9410845812,"t":1726106400}
+{"o":3.0130193254,"h":3.0260538872,"l":3.0051925351,"c":3.0180884382,"v":218257.6450491501,"t":1726110000}
+{"o":3.0180884382,"h":3.0314254391,"l":3.0051788554,"c":3.0089865296,"v":172942.0614684772,"t":1726113600}
+{"o":3.0089865296,"h":3.0149361949,"l":2.9922307481,"c":3.002031861,"v":188145.7738826401,"t":1726117200}
+{"o":3.002031861,"h":3.0348910517,"l":2.988326058,"c":2.9943254649,"v":140877.2275762291,"t":1726120800}
+{"o":2.9943254649,"h":3.0086735665,"l":2.9910154463,"c":3.0021145201,"v":190729.8539249298,"t":1726124400}
+{"o":3.0021145201,"h":3.0123742809,"l":2.9981231847,"c":3.0020272257,"v":199870.5235510459,"t":1726128000}
+{"o":3.0020272257,"h":3.0047174135,"l":2.9896519787,"c":2.9906483002,"v":149555.9811559028,"t":1726131600}
+{"o":2.9906483002,"h":2.9994847187,"l":2.9859759904,"c":2.9883474341,"v":155475.9989465339,"t":1726135200}
+{"o":2.9883474341,"h":3.0044886021,"l":2.9862539896,"c":2.9982074234,"v":183626.5663226683,"t":1726138800}
+{"o":2.9982074234,"h":3.0078297551,"l":2.9822923159,"c":2.9842509876,"v":217428.3968575495,"t":1726142400}
+{"o":2.9842509876,"h":3.0051745382,"l":2.9793533887,"c":2.9917789739,"v":244075.9338869908,"t":1726146000}
+{"o":2.9917789739,"h":3.0436607135,"l":2.9872248967,"c":2.9884102926,"v":332624.2322912511,"t":1726149600}
+{"o":2.9884102926,"h":3.0144966861,"l":2.9677490299,"c":2.9702140144,"v":334927.3191461908,"t":1726153200}
+{"o":2.9702140144,"h":2.9995909903,"l":2.9691617726,"c":2.9970630732,"v":263569.7573722643,"t":1726156800}
+{"o":2.9970630732,"h":3.0139984828,"l":2.9908415253,"c":3.0106893322,"v":263495.039782047,"t":1726160400}
+{"o":3.0106893322,"h":3.0192233757,"l":2.9954998576,"c":3.0064945315,"v":231969.3794504216,"t":1726164000}
+{"o":3.0064945315,"h":3.0202189847,"l":3.0035036891,"c":3.0184108387,"v":215255.3059054115,"t":1726167600}
+{"o":3.0184108387,"h":3.0304802468,"l":3.0048964912,"c":3.0214837053,"v":341141.1693413353,"t":1726171200}
+{"o":3.0214837053,"h":3.034718716,"l":3.0082846753,"c":3.0147779655,"v":233512.8173453693,"t":1726174800}
+{"o":3.0147779655,"h":3.0478672694,"l":3.0137947131,"c":3.0338472454,"v":181752.5441599523,"t":1726178400}
+{"o":3.0338472454,"h":3.0357338939,"l":3.0231397225,"c":3.026059873,"v":271277.4963686602,"t":1726182000}
+{"o":3.026059873,"h":3.0301403781,"l":3.0123353117,"c":3.0150508883,"v":205942.5265550921,"t":1726185600}
+{"o":3.0150508883,"h":3.0171028725,"l":2.9889312684,"c":2.9996384595,"v":172261.0238767859,"t":1726189200}
+{"o":2.9996384595,"h":3.0034562252,"l":2.9890936063,"c":2.9967094138,"v":305031.6070637134,"t":1726192800}
+{"o":2.9967094138,"h":3.0023234807,"l":2.9888730228,"c":2.9900725484,"v":216988.1385362249,"t":1726196400}
+{"o":2.9900725484,"h":2.9985352116,"l":2.9838754696,"c":2.987566785,"v":135614.1314733503,"t":1726200000}
+{"o":2.987566785,"h":2.999847966,"l":2.9869264341,"c":2.9974005815,"v":121364.8982238639,"t":1726203600}
+{"o":2.9974005815,"h":2.9974798205,"l":2.9760136384,"c":2.9760136384,"v":108662.4907696084,"t":1726207200}
+{"o":2.9760136384,"h":2.9948373673,"l":2.9751601922,"c":2.9932758315,"v":166688.6325360663,"t":1726210800}
+{"o":2.9932758315,"h":2.9959250534,"l":2.9767575775,"c":2.9781454281,"v":134731.6784194162,"t":1726214400}
+{"o":2.9781454281,"h":2.9898234686,"l":2.9722991937,"c":2.9728779779,"v":117495.2072185087,"t":1726218000}
+{"o":2.9728779779,"h":2.9886663171,"l":2.9625780657,"c":2.983859006,"v":186158.8024173953,"t":1726221600}
+{"o":2.983859006,"h":2.9842541008,"l":2.9479196498,"c":2.9491769501,"v":238407.4290762743,"t":1726225200}
+{"o":2.9491769501,"h":2.9551919676,"l":2.9288959003,"c":2.9468536148,"v":306002.3815916363,"t":1726228800}
+{"o":2.9468536148,"h":2.9548018854,"l":2.9328641519,"c":2.9512154507,"v":253606.9941584246,"t":1726232400}
+{"o":2.9512154507,"h":2.9783017316,"l":2.9371904067,"c":2.9778423731,"v":317845.0742200256,"t":1726236000}
+{"o":2.9778423731,"h":3.0550839154,"l":2.9752130895,"c":3.0394001441,"v":497271.2868932154,"t":1726239600}
+{"o":3.0394001441,"h":3.0676527085,"l":3.025011058,"c":3.0359738642,"v":412954.3567465808,"t":1726243200}
+{"o":3.0359738642,"h":3.0641469359,"l":3.0350577728,"c":3.0522058568,"v":431680.7859865758,"t":1726246800}
+{"o":3.0522058568,"h":3.0752802616,"l":3.0430599457,"c":3.0648491944,"v":363961.6510879403,"t":1726250400}
+{"o":3.0648491944,"h":3.0768272904,"l":3.0605322103,"c":3.0720679395,"v":249605.4223254656,"t":1726254000}
+{"o":3.0720679395,"h":3.0902041586,"l":3.0696101436,"c":3.0758044589,"v":238742.1986372287,"t":1726257600}
+{"o":3.0758044589,"h":3.10799985,"l":3.0607410283,"c":3.0905354146,"v":289445.4708698008,"t":1726261200}
+{"o":3.0905354146,"h":3.1125888842,"l":3.0905354146,"c":3.1019387294,"v":219574.6004400766,"t":1726264800}
+{"o":3.1019387294,"h":3.1040517752,"l":3.0796325848,"c":3.0941534856,"v":159863.1418179718,"t":1726268400}
+{"o":3.0941534856,"h":3.1021997031,"l":3.0824437611,"c":3.0841101819,"v":167058.9142810543,"t":1726272000}
+{"o":3.0841101819,"h":3.1069222877,"l":3.0832740876,"c":3.0982703795,"v":167756.0247486947,"t":1726275600}
+{"o":3.0982703795,"h":3.1077056539,"l":3.0910250501,"c":3.0917837259,"v":153504.2777177598,"t":1726279200}
+{"o":3.0917837259,"h":3.1296300507,"l":3.091384364,"c":3.1034957217,"v":258734.6243218334,"t":1726282800}
+{"o":3.1034957217,"h":3.106092949,"l":3.0943541434,"c":3.0945774917,"v":198826.8153864821,"t":1726286400}
+{"o":3.0945774917,"h":3.1003375867,"l":3.0701438837,"c":3.0717259997,"v":126791.1123483359,"t":1726290000}
+{"o":3.0717259997,"h":3.0776626722,"l":3.0592707046,"c":3.0693434406,"v":210204.687566551,"t":1726293600}
+{"o":3.0693434406,"h":3.0709615495,"l":3.0578825484,"c":3.0595524252,"v":156725.4208668536,"t":1726297200}
+{"o":3.0595524252,"h":3.0621136671,"l":3.0409184209,"c":3.048873412,"v":157860.105580588,"t":1726300800}
+{"o":3.048873412,"h":3.0600016248,"l":3.0457817549,"c":3.0599777291,"v":193650.3655466883,"t":1726304400}
+{"o":3.0599777291,"h":3.0599777291,"l":3.0448491074,"c":3.0513300438,"v":126873.159541982,"t":1726308000}
+{"o":3.0513300438,"h":3.0514881041,"l":3.0367105192,"c":3.0451237922,"v":154917.2888450786,"t":1726311600}
+{"o":3.0451237922,"h":3.0563383873,"l":3.0390533468,"c":3.0502064726,"v":156860.8645062686,"t":1726315200}
+{"o":3.0502064726,"h":3.0542806918,"l":3.0405033656,"c":3.0526085631,"v":133745.8841003228,"t":1726318800}
+{"o":3.0526085631,"h":3.0740126331,"l":3.045758883,"c":3.0681149836,"v":205354.3332920098,"t":1726322400}
+{"o":3.0681149836,"h":3.0692868945,"l":3.0501653154,"c":3.0567648289,"v":138816.3714849187,"t":1726326000}
+{"o":3.0567648289,"h":3.068321547,"l":3.053037866,"c":3.0577361706,"v":158433.7502446096,"t":1726329600}
+{"o":3.0577361706,"h":3.0577361706,"l":3.0453811366,"c":3.0472651745,"v":135780.8304739521,"t":1726333200}
+{"o":3.0472651745,"h":3.0504371083,"l":3.0187246852,"c":3.0469987516,"v":281069.8845752418,"t":1726336800}
+{"o":3.0469987516,"h":3.0473429985,"l":3.0367715797,"c":3.0385086831,"v":157849.9677602375,"t":1726340400}
+{"o":3.0385086831,"h":3.0545513693,"l":3.0384623924,"c":3.0482065548,"v":140244.2159986218,"t":1726344000}
+{"o":3.0482065548,"h":3.0548806025,"l":3.0451451493,"c":3.0480851027,"v":123887.6939127582,"t":1726347600}
+{"o":3.0480851027,"h":3.0559179764,"l":3.0432143673,"c":3.0517306491,"v":118570.4267101809,"t":1726351200}
+{"o":3.0517306491,"h":3.0560908193,"l":3.0474256723,"c":3.0521546022,"v":91117.0877350486,"t":1726354800}
+{"o":3.0521546022,"h":3.065272034,"l":3.0490154567,"c":3.0592772349,"v":120429.7383535318,"t":1726358400}
+{"o":3.0592772349,"h":3.0681614597,"l":3.053458309,"c":3.0668265828,"v":114895.25992305,"t":1726362000}
+{"o":3.0668265828,"h":3.069205464,"l":3.0567741339,"c":3.0645332811,"v":106082.2899555712,"t":1726365600}
+{"o":3.0645332811,"h":3.0669825504,"l":3.0574254415,"c":3.0577415083,"v":179818.6978585089,"t":1726369200}
+{"o":3.0577415083,"h":3.0612841526,"l":3.0463879067,"c":3.0482399995,"v":177886.8360099096,"t":1726372800}
+{"o":3.0482399995,"h":3.0556903873,"l":3.0436910408,"c":3.0504057696,"v":119520.3512123508,"t":1726376400}
+{"o":3.0504057696,"h":3.0585504547,"l":3.0502775965,"c":3.0579352045,"v":115085.7144038277,"t":1726380000}
+{"o":3.0579352045,"h":3.0580081216,"l":3.046306411,"c":3.0514520241,"v":129028.8347209313,"t":1726383600}
+{"o":3.0514520241,"h":3.0520666096,"l":3.0391466239,"c":3.0427238269,"v":120380.1654577664,"t":1726387200}
+{"o":3.0427238269,"h":3.0448631793,"l":3.0334999817,"c":3.0360251059,"v":107395.5927527637,"t":1726390800}
+{"o":3.0360251059,"h":3.0381715344,"l":3.0232256493,"c":3.0254646123,"v":127552.0661264978,"t":1726394400}
+{"o":3.0254646123,"h":3.0254646123,"l":3.0079669433,"c":3.0175498381,"v":129296.5078984824,"t":1726398000}
+{"o":3.0175498381,"h":3.0244643683,"l":3.0057353753,"c":3.0243183162,"v":139812.4945283573,"t":1726401600}
+{"o":3.0243183162,"h":3.0350452461,"l":3.0152994423,"c":3.0206869793,"v":185078.7544837756,"t":1726405200}
+{"o":3.0206869793,"h":3.0256489868,"l":2.9956476957,"c":3.020775826,"v":201543.9039750882,"t":1726408800}
+{"o":3.020775826,"h":3.0253941134,"l":3.0107520744,"c":3.0197424114,"v":181680.0890867099,"t":1726412400}
+{"o":3.0197424114,"h":3.0221524647,"l":2.9757860665,"c":2.9781868002,"v":194749.6460990772,"t":1726416000}
+{"o":2.9781868002,"h":2.9851651925,"l":2.9575898307,"c":2.968398722,"v":245861.3701418894,"t":1726419600}
+{"o":2.968398722,"h":2.9903983485,"l":2.9648014968,"c":2.9744606915,"v":238923.0353319829,"t":1726423200}
+{"o":2.9744606915,"h":2.9856663622,"l":2.9683846523,"c":2.9690000976,"v":159267.2445005095,"t":1726426800}
+{"o":2.9690000976,"h":2.970632252,"l":2.9546698768,"c":2.9623668507,"v":173305.9597272024,"t":1726430400}
+{"o":2.9623668507,"h":2.9625503269,"l":2.9056254909,"c":2.9390051463,"v":235851.7220119238,"t":1726434000}
+{"o":2.9390051463,"h":2.9397720516,"l":2.9187827702,"c":2.9340525935,"v":263279.4607485381,"t":1726437600}
+{"o":2.9340525935,"h":2.9439949795,"l":2.9014228245,"c":2.9229052153,"v":358380.4886476855,"t":1726441200}
+{"o":2.9229052153,"h":2.9324434182,"l":2.911628037,"c":2.9167393094,"v":250328.2300135151,"t":1726444800}
+{"o":2.9167393094,"h":2.9167393094,"l":2.8869131715,"c":2.8959041146,"v":263242.5573614484,"t":1726448400}
+{"o":2.8959041146,"h":2.9030211037,"l":2.8753590267,"c":2.8841120781,"v":246638.9255781804,"t":1726452000}
+{"o":2.8841120781,"h":2.9076397846,"l":2.8822262467,"c":2.9063883592,"v":173870.374296064,"t":1726455600}
+{"o":2.9063883592,"h":2.9145368302,"l":2.9039164992,"c":2.9062932469,"v":167028.2434551456,"t":1726459200}
+{"o":2.9062932469,"h":2.922122241,"l":2.9049914558,"c":2.9206143319,"v":120692.9498848935,"t":1726462800}
+{"o":2.9206143319,"h":2.9258813477,"l":2.9008562109,"c":2.9052509556,"v":164128.1711495065,"t":1726466400}
+{"o":2.9052509556,"h":2.9226538473,"l":2.9027038531,"c":2.9192708312,"v":160828.2365007734,"t":1726470000}
+{"o":2.9192708312,"h":2.9448798856,"l":2.9159927107,"c":2.9303732756,"v":210503.340531968,"t":1726473600}
+{"o":2.9303732756,"h":2.9430080242,"l":2.9105338007,"c":2.9107322631,"v":193292.6003813595,"t":1726477200}
+{"o":2.9107322631,"h":2.9426186877,"l":2.9064609145,"c":2.9362211586,"v":206455.1446307283,"t":1726480800}
+{"o":2.9362211586,"h":2.941144799,"l":2.9297321887,"c":2.9334604869,"v":153202.5868734833,"t":1726484400}
+{"o":2.9334604869,"h":2.9431809969,"l":2.9245279876,"c":2.9288432635,"v":199565.8349054621,"t":1726488000}
+{"o":2.9288432635,"h":2.9412932649,"l":2.9168862029,"c":2.9392994391,"v":261177.7853359559,"t":1726491600}
+{"o":2.9392994391,"h":2.9439586004,"l":2.8909634594,"c":2.9005950675,"v":342762.04087725,"t":1726495200}
+{"o":2.9005950675,"h":2.9351521639,"l":2.892891408,"c":2.9238713076,"v":272257.7096796842,"t":1726498800}
+{"o":2.9238713076,"h":2.9295469326,"l":2.9015510565,"c":2.9017131031,"v":226695.5116590723,"t":1726502400}
+{"o":2.9017131031,"h":2.9310512599,"l":2.8678346637,"c":2.924384669,"v":398777.359540655,"t":1726506000}
+{"o":2.924384669,"h":2.9264245845,"l":2.8912395228,"c":2.9032955802,"v":213642.3776397597,"t":1726509600}
+{"o":2.9032955802,"h":2.9209675017,"l":2.8963396813,"c":2.916303617,"v":197558.0281360758,"t":1726513200}
+{"o":2.916303617,"h":2.9267493117,"l":2.8936597507,"c":2.8936597507,"v":189648.1790076921,"t":1726516800}
+{"o":2.8936597507,"h":2.9243873394,"l":2.8905714707,"c":2.9243873394,"v":181240.0605444126,"t":1726520400}
+{"o":2.9243873394,"h":2.9249610261,"l":2.9013666232,"c":2.9059513183,"v":130640.0107419986,"t":1726524000}
+{"o":2.9059513183,"h":2.9355684244,"l":2.9059513183,"c":2.9252141412,"v":143205.1496871476,"t":1726527600}
+{"o":2.9252141412,"h":2.935424921,"l":2.9073023607,"c":2.9083146091,"v":171874.2407408855,"t":1726531200}
+{"o":2.9083146091,"h":2.9184817559,"l":2.8991475556,"c":2.9035407808,"v":176024.2505118261,"t":1726534800}
+{"o":2.9035407808,"h":2.9251220116,"l":2.8961498274,"c":2.9096891625,"v":211914.508280452,"t":1726538400}
+{"o":2.9096891625,"h":2.9239966821,"l":2.9076242723,"c":2.9170254237,"v":136529.0188325139,"t":1726542000}
+{"o":2.9170254237,"h":2.9250877731,"l":2.9080065639,"c":2.9208892817,"v":117626.9156377493,"t":1726545600}
+{"o":2.9208892817,"h":2.9552151019,"l":2.9204817241,"c":2.9490309241,"v":168165.3408579489,"t":1726549200}
+{"o":2.9490309241,"h":2.9515863709,"l":2.9353813317,"c":2.93636988,"v":170387.1225181049,"t":1726552800}
+{"o":2.93636988,"h":2.9458672594,"l":2.933558819,"c":2.9418521053,"v":178300.1584873454,"t":1726556400}
+{"o":2.9418521053,"h":2.9544572973,"l":2.9418521053,"c":2.9464974824,"v":148708.7373733557,"t":1726560000}
+{"o":2.9464974824,"h":2.9541765985,"l":2.9305444718,"c":2.9478132133,"v":172136.5607817299,"t":1726563600}
+{"o":2.9478132133,"h":2.9662345555,"l":2.9422818249,"c":2.9528976133,"v":194385.8190794266,"t":1726567200}
+{"o":2.9528976133,"h":2.9611297168,"l":2.9324003074,"c":2.9338802994,"v":182562.1202249324,"t":1726570800}
+{"o":2.9338802994,"h":2.9473854277,"l":2.9246496067,"c":2.9446422713,"v":200104.7534031752,"t":1726574400}
+{"o":2.9446422713,"h":2.9515799552,"l":2.9130981627,"c":2.9183109491,"v":259591.0241771087,"t":1726578000}
+{"o":2.9183109491,"h":3.00058828,"l":2.9141698165,"c":2.9701531453,"v":533496.8475926628,"t":1726581600}
+{"o":2.9701531453,"h":3.0305731158,"l":2.9690310443,"c":2.9954330397,"v":403459.2337985967,"t":1726585200}
+{"o":2.9954330397,"h":3.0019408541,"l":2.9382479985,"c":2.9454696433,"v":396492.5567521174,"t":1726588800}
+{"o":2.9454696433,"h":2.9741056458,"l":2.9405897913,"c":2.9623860868,"v":274097.504193137,"t":1726592400}
+{"o":2.9623860868,"h":2.969326883,"l":2.9368218643,"c":2.9475969678,"v":220867.0654095718,"t":1726596000}
+{"o":2.9475969678,"h":2.9547241787,"l":2.9159632311,"c":2.9409294314,"v":262626.5499834783,"t":1726599600}
+{"o":2.9409294314,"h":2.9511762306,"l":2.9316345274,"c":2.9358310154,"v":235274.754596961,"t":1726603200}
+{"o":2.9358310154,"h":2.9528825152,"l":2.9355686386,"c":2.948185786,"v":176031.7632991266,"t":1726606800}
+{"o":2.948185786,"h":2.948185786,"l":2.9295063907,"c":2.9303290679,"v":172363.1512523709,"t":1726610400}
+{"o":2.9303290679,"h":2.9303290679,"l":2.9183933709,"c":2.9266355066,"v":153981.0640129454,"t":1726614000}
+{"o":2.9266355066,"h":2.9284014059,"l":2.8974111144,"c":2.9211265946,"v":199114.3924569913,"t":1726617600}
+{"o":2.9211265946,"h":2.9280596124,"l":2.9072563251,"c":2.9126536434,"v":182273.8558090432,"t":1726621200}
+{"o":2.9126536434,"h":2.929906516,"l":2.9094370569,"c":2.929906516,"v":156953.7797863383,"t":1726624800}
+{"o":2.929906516,"h":2.9401641942,"l":2.9284451945,"c":2.9293614975,"v":198515.4870375804,"t":1726628400}
+{"o":2.9293614975,"h":2.9330013819,"l":2.9056449466,"c":2.9166715017,"v":188683.45898218,"t":1726632000}
+{"o":2.9166715017,"h":2.9182397377,"l":2.9058509215,"c":2.9143867749,"v":132508.1143815232,"t":1726635600}
+{"o":2.9143867749,"h":2.9227438141,"l":2.8919323418,"c":2.9202017487,"v":432249.5560864453,"t":1726639200}
+{"o":2.9202017487,"h":2.9262145015,"l":2.917441653,"c":2.9216971328,"v":219916.6379055518,"t":1726642800}
+{"o":2.9216971328,"h":2.921778862,"l":2.9054239754,"c":2.9085111088,"v":162009.8183089346,"t":1726646400}
+{"o":2.9085111088,"h":2.9102820608,"l":2.8743302931,"c":2.8744008418,"v":215417.1549786046,"t":1726650000}
+{"o":2.8744008418,"h":2.8826004895,"l":2.8491477001,"c":2.8790112073,"v":245898.0244750025,"t":1726653600}
+{"o":2.8790112073,"h":2.8894075927,"l":2.8721737006,"c":2.8789507902,"v":156527.1711323459,"t":1726657200}
+{"o":2.8789507902,"h":2.8931254491,"l":2.8648641479,"c":2.8906022876,"v":169218.1328662102,"t":1726660800}
+{"o":2.8906022876,"h":2.899415826,"l":2.8523051222,"c":2.8626308706,"v":232157.5485407336,"t":1726664400}
+{"o":2.8626308706,"h":2.8679575801,"l":2.8426338009,"c":2.8468854231,"v":256174.856608539,"t":1726668000}
+{"o":2.8468854231,"h":2.8584903568,"l":2.8273320749,"c":2.8403677099,"v":295017.3605263049,"t":1726671600}
+{"o":2.8403677099,"h":2.8701187441,"l":2.8305315169,"c":2.8660564327,"v":251788.6877377928,"t":1726675200}
+{"o":2.8660564327,"h":2.8864506947,"l":2.8442458135,"c":2.874799309,"v":247171.4682963306,"t":1726678800}
+{"o":2.874799309,"h":2.9600957261,"l":2.8689793078,"c":2.9227287124,"v":993510.9764993534,"t":1726682400}
+{"o":2.9227287124,"h":2.9227287124,"l":2.8694237783,"c":2.8792372861,"v":535892.0569924222,"t":1726686000}
+{"o":2.8792372861,"h":2.9121419225,"l":2.8584697082,"c":2.9097862244,"v":256481.159444409,"t":1726689600}
+{"o":2.9097862244,"h":2.929553901,"l":2.9022891836,"c":2.918663098,"v":232783.7605334833,"t":1726693200}
+{"o":2.918663098,"h":2.9299511261,"l":2.908968418,"c":2.9235870594,"v":201442.2670821541,"t":1726696800}
+{"o":2.9235870594,"h":2.9907675803,"l":2.9235870594,"c":2.9877269061,"v":345527.1565681928,"t":1726700400}
+{"o":2.9877269061,"h":3.0360138324,"l":2.9870864697,"c":3.0195736335,"v":548462.5987034597,"t":1726704000}
+{"o":3.0195736335,"h":3.0273247926,"l":2.9977223491,"c":3.0142941881,"v":323216.0302961641,"t":1726707600}
+{"o":3.0142941881,"h":3.0551580253,"l":3.0040964554,"c":3.0516271864,"v":278775.09025552,"t":1726711200}
+{"o":3.0516271864,"h":3.0848506111,"l":3.0515926261,"c":3.0711262091,"v":311620.2038055358,"t":1726714800}
+{"o":3.0711262091,"h":3.095293325,"l":3.0648471319,"c":3.090466743,"v":239445.4341559461,"t":1726718400}
+{"o":3.090466743,"h":3.0984628469,"l":3.0751138011,"c":3.0785786939,"v":232125.0225249619,"t":1726722000}
+{"o":3.0785786939,"h":3.1062486049,"l":3.0613213072,"c":3.081002225,"v":310408.8262425197,"t":1726725600}
+{"o":3.081002225,"h":3.0916975765,"l":3.0735604152,"c":3.0823463751,"v":275019.5575998524,"t":1726729200}
+{"o":3.0823463751,"h":3.0938585527,"l":3.0787350541,"c":3.0794087941,"v":254643.6004329732,"t":1726732800}
+{"o":3.0794087941,"h":3.0965787878,"l":3.075723052,"c":3.0849084912,"v":259666.2577653449,"t":1726736400}
+{"o":3.0849084912,"h":3.1028159342,"l":3.080450712,"c":3.0833349595,"v":283366.4305906915,"t":1726740000}
+{"o":3.0833349595,"h":3.1070390264,"l":3.0820020523,"c":3.1033949998,"v":296504.5081963822,"t":1726743600}
+{"o":3.1033949998,"h":3.1346682354,"l":3.0955036635,"c":3.1277807229,"v":496591.2926453676,"t":1726747200}
+{"o":3.1277807229,"h":3.1535779266,"l":3.1168091186,"c":3.1256180055,"v":384029.2703477412,"t":1726750800}
+{"o":3.1256180055,"h":3.1581584768,"l":3.1250150559,"c":3.1355454621,"v":388409.0319423664,"t":1726754400}
+{"o":3.1355454621,"h":3.182460736,"l":3.1308021609,"c":3.1812999069,"v":334530.0560778732,"t":1726758000}
+{"o":3.1812999069,"h":3.2127183405,"l":3.1703025135,"c":3.1881928188,"v":400744.8295770093,"t":1726761600}
+{"o":3.1881928188,"h":3.1996444504,"l":3.1721528833,"c":3.184999474,"v":290006.9059075207,"t":1726765200}
+{"o":3.184999474,"h":3.2075213779,"l":3.1837920048,"c":3.196874603,"v":287715.716358386,"t":1726768800}
+{"o":3.196874603,"h":3.2044519001,"l":3.180969068,"c":3.1822612238,"v":247078.6545042784,"t":1726772400}
+{"o":3.1822612238,"h":3.1998292906,"l":3.1794286261,"c":3.1963701515,"v":218542.6962845103,"t":1726776000}
+{"o":3.1963701515,"h":3.197910309,"l":3.1517801769,"c":3.1535262524,"v":218973.8373564253,"t":1726779600}
+{"o":3.1535262524,"h":3.1774126973,"l":3.1393694037,"c":3.1686746576,"v":256071.7755424831,"t":1726783200}
+{"o":3.1686746576,"h":3.1810283893,"l":3.1622828631,"c":3.1778629176,"v":236375.5192392594,"t":1726786800}
+{"o":3.1778629176,"h":3.1920029032,"l":3.1527885302,"c":3.1546082149,"v":267174.7953040479,"t":1726790400}
+{"o":3.1546082149,"h":3.1709703938,"l":3.1406033829,"c":3.1620625067,"v":225974.2590435936,"t":1726794000}
+{"o":3.1620625067,"h":3.1705008787,"l":3.1409620791,"c":3.1690931934,"v":197149.8609919136,"t":1726797600}
+{"o":3.1690931934,"h":3.2175511291,"l":3.1662562692,"c":3.2175511291,"v":255247.502098117,"t":1726801200}
+{"o":3.2175511291,"h":3.309809837,"l":3.2132612689,"c":3.2955732115,"v":534472.2159187,"t":1726804800}
+{"o":3.2955732115,"h":3.3370468551,"l":3.2764027739,"c":3.3002570752,"v":359048.1288982479,"t":1726808400}
+{"o":3.3002570752,"h":3.3897373663,"l":3.286486275,"c":3.3691702163,"v":408759.0274285384,"t":1726812000}
+{"o":3.3691702163,"h":3.3708935167,"l":3.3269044491,"c":3.3598152954,"v":366784.6640161547,"t":1726815600}
+{"o":3.3598152954,"h":3.3896954007,"l":3.3354214131,"c":3.3547989051,"v":579761.0398800228,"t":1726819200}
+{"o":3.3547989051,"h":3.3770351223,"l":3.3485547921,"c":3.3592385191,"v":238573.141606812,"t":1726822800}
+{"o":3.3592385191,"h":3.3773521607,"l":3.3417507024,"c":3.3722735793,"v":248161.074281353,"t":1726826400}
+{"o":3.3722735793,"h":3.3739655482,"l":3.3384487048,"c":3.3494152751,"v":278571.1957013346,"t":1726830000}
+{"o":3.3494152751,"h":3.3627711868,"l":3.3303543633,"c":3.3464713971,"v":256980.4353673847,"t":1726833600}
+{"o":3.3464713971,"h":3.3506878367,"l":3.2621566422,"c":3.2755587188,"v":425973.1703595301,"t":1726837200}
+{"o":3.2755587188,"h":3.3206004117,"l":3.2448962537,"c":3.2880741585,"v":418557.722809366,"t":1726840800}
+{"o":3.2880741585,"h":3.308840808,"l":3.2643668501,"c":3.2891710555,"v":302645.5952811617,"t":1726844400}
+{"o":3.2891710555,"h":3.3038602298,"l":3.2705263072,"c":3.284853507,"v":263385.5062028056,"t":1726848000}
+{"o":3.284853507,"h":3.2919376946,"l":3.2415373138,"c":3.244570689,"v":313608.6139185239,"t":1726851600}
+{"o":3.244570689,"h":3.2564678807,"l":3.2208130438,"c":3.2526181912,"v":280603.1646580089,"t":1726855200}
+{"o":3.2526181912,"h":3.2777495487,"l":3.246339582,"c":3.2622865159,"v":216469.533558083,"t":1726858800}
+{"o":3.2622865159,"h":3.2763835827,"l":3.2557427248,"c":3.2619723199,"v":176212.9270634223,"t":1726862400}
+{"o":3.2619723199,"h":3.3018683881,"l":3.2610427318,"c":3.2756104178,"v":232677.7401503889,"t":1726866000}
+{"o":3.2756104178,"h":3.287259954,"l":3.2666925152,"c":3.2737966474,"v":159089.4673334328,"t":1726869600}
+{"o":3.2737966474,"h":3.2740210559,"l":3.253909332,"c":3.261610968,"v":180767.9549046926,"t":1726873200}
+{"o":3.261610968,"h":3.2923536124,"l":3.2378727722,"c":3.2729172593,"v":286994.9944794967,"t":1726876800}
+{"o":3.2729172593,"h":3.2787730395,"l":3.2321121609,"c":3.2345191498,"v":228545.2161299629,"t":1726880400}
+{"o":3.2345191498,"h":3.2455811589,"l":3.224845608,"c":3.2383728055,"v":204232.3213535952,"t":1726884000}
+{"o":3.2383728055,"h":3.2614263801,"l":3.2339445625,"c":3.2489223374,"v":187484.9573814929,"t":1726887600}
+{"o":3.2489223374,"h":3.2524433533,"l":3.2174576358,"c":3.2330359746,"v":208809.7696662037,"t":1726891200}
+{"o":3.2330359746,"h":3.2493047422,"l":3.2289437422,"c":3.2472928782,"v":213292.5454453903,"t":1726894800}
+{"o":3.2472928782,"h":3.2746777163,"l":3.2417282607,"c":3.267484306,"v":162883.6874240669,"t":1726898400}
+{"o":3.267484306,"h":3.2871888248,"l":3.263426023,"c":3.2795463682,"v":156672.1965623419,"t":1726902000}
+{"o":3.2795463682,"h":3.2917779661,"l":3.2690009788,"c":3.2726396592,"v":141522.2828707052,"t":1726905600}
+{"o":3.2726396592,"h":3.2865026888,"l":3.2703730926,"c":3.2807753549,"v":151862.3619085297,"t":1726909200}
+{"o":3.2807753549,"h":3.2822552016,"l":3.2579141489,"c":3.2670900821,"v":140531.9146534171,"t":1726912800}
+{"o":3.2670900821,"h":3.2777745476,"l":3.2643855644,"c":3.2746539249,"v":147581.129496637,"t":1726916400}
+{"o":3.2746539249,"h":3.281190997,"l":3.2643176036,"c":3.2807327476,"v":124117.1880499788,"t":1726920000}
+{"o":3.2807327476,"h":3.3067283099,"l":3.2704337353,"c":3.3039731029,"v":168734.6176184473,"t":1726923600}
+{"o":3.3039731029,"h":3.3244569689,"l":3.2984346089,"c":3.3158806198,"v":222932.3178818364,"t":1726927200}
+{"o":3.3158806198,"h":3.3173368869,"l":3.2806706224,"c":3.2854133875,"v":213691.679556611,"t":1726930800}
+{"o":3.2854133875,"h":3.2967166583,"l":3.2756436725,"c":3.2899528849,"v":303460.7054913969,"t":1726934400}
+{"o":3.2899528849,"h":3.3043327465,"l":3.2828651403,"c":3.2959247977,"v":204255.1743302244,"t":1726938000}
+{"o":3.2959247977,"h":3.3106270423,"l":3.2875352907,"c":3.2878890226,"v":182793.0825534731,"t":1726941600}
+{"o":3.2878890226,"h":3.296595328,"l":3.2766815589,"c":3.2787448676,"v":267970.8137848764,"t":1726945200}
+{"o":3.2787448676,"h":3.2896727467,"l":3.2762277671,"c":3.2840170113,"v":159827.3886706595,"t":1726948800}
+{"o":3.2840170113,"h":3.2968281724,"l":3.2794242712,"c":3.2892441707,"v":151622.3506345803,"t":1726952400}
+{"o":3.2892441707,"h":3.3056968011,"l":3.2885643076,"c":3.3056968011,"v":129999.6276699187,"t":1726956000}
+{"o":3.3056968011,"h":3.3338195879,"l":3.2988787704,"c":3.323949739,"v":170434.7524506552,"t":1726959600}
+{"o":3.323949739,"h":3.335820349,"l":3.296552382,"c":3.313566542,"v":196936.7710134303,"t":1726963200}
+{"o":3.313566542,"h":3.3141543659,"l":3.2862690224,"c":3.2901421981,"v":149641.6209865331,"t":1726966800}
+{"o":3.2901421981,"h":3.2947026653,"l":3.2729381038,"c":3.2851043457,"v":226767.0222896033,"t":1726970400}
+{"o":3.2851043457,"h":3.2990826544,"l":3.2809320171,"c":3.2955979088,"v":149503.7688198484,"t":1726974000}
+{"o":3.2955979088,"h":3.315202538,"l":3.2933334595,"c":3.3035281952,"v":154513.5870767329,"t":1726977600}
+{"o":3.3035281952,"h":3.3047904078,"l":3.2739381056,"c":3.2752845414,"v":157522.3047636373,"t":1726981200}
+{"o":3.2752845414,"h":3.2837280939,"l":3.2568581649,"c":3.2602739784,"v":138076.9036440523,"t":1726984800}
+{"o":3.2602739784,"h":3.2746894011,"l":3.2576393578,"c":3.2746894011,"v":117024.1598243802,"t":1726988400}
+{"o":3.2746894011,"h":3.2837619489,"l":3.2681944458,"c":3.2768188867,"v":145264.5691577633,"t":1726992000}
+{"o":3.2768188867,"h":3.2782491845,"l":3.2255703154,"c":3.2260123369,"v":219188.5499591023,"t":1726995600}
+{"o":3.2260123369,"h":3.2384025799,"l":3.2128662254,"c":3.2273643853,"v":162343.667043581,"t":1726999200}
+{"o":3.2273643853,"h":3.2297253326,"l":3.2067202227,"c":3.2229819907,"v":167396.3010342932,"t":1727002800}
+{"o":3.2229819907,"h":3.2301816061,"l":3.2136313713,"c":3.2217391113,"v":148256.9976332527,"t":1727006400}
+{"o":3.2217391113,"h":3.2257549482,"l":3.188725267,"c":3.1968075609,"v":180627.1869954279,"t":1727010000}
+{"o":3.1968075609,"h":3.2065969633,"l":3.1734445473,"c":3.1891672069,"v":216768.4120656363,"t":1727013600}
+{"o":3.1891672069,"h":3.200503618,"l":3.1828881139,"c":3.1847200758,"v":189659.4523588106,"t":1727017200}
+{"o":3.1847200758,"h":3.2006815028,"l":3.1684434958,"c":3.1940667913,"v":188028.8172013552,"t":1727020800}
+{"o":3.1940667913,"h":3.235615395,"l":3.1934676059,"c":3.227114991,"v":217258.0713883371,"t":1727024400}
+{"o":3.227114991,"h":3.2276808836,"l":3.1985658986,"c":3.2072152691,"v":170469.5590933667,"t":1727028000}
+{"o":3.2072152691,"h":3.2234774599,"l":3.1881402071,"c":3.2183625772,"v":173099.7438767911,"t":1727031600}
+{"o":3.2183625772,"h":3.2309519398,"l":3.2096113315,"c":3.2127557914,"v":203193.3004005073,"t":1727035200}
+{"o":3.2127557914,"h":3.2257338167,"l":3.1541592217,"c":3.1572123637,"v":227774.7137578554,"t":1727038800}
+{"o":3.1572123637,"h":3.2426433477,"l":3.140857578,"c":3.2371908672,"v":443604.2067142695,"t":1727042400}
+{"o":3.2371908672,"h":3.2425245799,"l":3.2083906049,"c":3.2180506347,"v":249720.7093634137,"t":1727046000}
+{"o":3.2180506347,"h":3.2587728402,"l":3.1629226002,"c":3.2384558419,"v":363786.5718500181,"t":1727049600}
+{"o":3.2384558419,"h":3.2818604291,"l":3.2347843963,"c":3.2635971263,"v":366701.9558842335,"t":1727053200}
+{"o":3.2635971263,"h":3.2702150292,"l":3.2449680371,"c":3.2637996689,"v":229042.3209343755,"t":1727056800}
+{"o":3.2637996689,"h":3.3277283917,"l":3.2615260546,"c":3.2879648226,"v":361694.4066299315,"t":1727060400}
+{"o":3.2879648226,"h":3.297526066,"l":3.2604298635,"c":3.2709672955,"v":225971.4686133938,"t":1727064000}
+{"o":3.2709672955,"h":3.2740753164,"l":3.2484404431,"c":3.2632145584,"v":207053.6791386901,"t":1727067600}
+{"o":3.2632145584,"h":3.2776572543,"l":3.2577562118,"c":3.2693563369,"v":189849.4968465608,"t":1727071200}
+{"o":3.2693563369,"h":3.2719854286,"l":3.229091634,"c":3.2373204422,"v":260619.9883283095,"t":1727074800}
+{"o":3.2373204422,"h":3.2397213413,"l":3.1907103343,"c":3.1966131981,"v":306850.0567207352,"t":1727078400}
+{"o":3.1966131981,"h":3.2266658292,"l":3.1946576705,"c":3.2205357186,"v":289260.9325213977,"t":1727082000}
+{"o":3.2205357186,"h":3.2225132765,"l":3.1919281677,"c":3.2015967182,"v":257752.2198295562,"t":1727085600}
+{"o":3.2015967182,"h":3.2043878312,"l":3.1833187121,"c":3.1940300283,"v":230592.9579009931,"t":1727089200}
+{"o":3.1940300283,"h":3.1959332298,"l":3.1722058698,"c":3.1839147751,"v":247902.5509685866,"t":1727092800}
+{"o":3.1839147751,"h":3.1990312357,"l":3.1721648683,"c":3.1831876404,"v":322163.4182061571,"t":1727096400}
+{"o":3.1831876404,"h":3.235161104,"l":3.1773738583,"c":3.1981569316,"v":433467.0809309945,"t":1727100000}
+{"o":3.1981569316,"h":3.2244281768,"l":3.1756126356,"c":3.2094944978,"v":320594.4815774839,"t":1727103600}
+{"o":3.2094944978,"h":3.2260395341,"l":3.1813187073,"c":3.1854798307,"v":364144.5642686766,"t":1727107200}
+{"o":3.1854798307,"h":3.1970784812,"l":3.1758596519,"c":3.1916681768,"v":268969.0269662588,"t":1727110800}
+{"o":3.1916681768,"h":3.2101590536,"l":3.1901266843,"c":3.202105895,"v":219345.7867523902,"t":1727114400}
+{"o":3.202105895,"h":3.2082382413,"l":3.1852807011,"c":3.1883870058,"v":277145.2179220399,"t":1727118000}
+{"o":3.1883870058,"h":3.1969773546,"l":3.1818815866,"c":3.1896167726,"v":232167.9402287941,"t":1727121600}
+{"o":3.1896167726,"h":3.2112264684,"l":3.1706844798,"c":3.2065172171,"v":487689.0916307833,"t":1727125200}
+{"o":3.2065172171,"h":3.2149477214,"l":3.1969144492,"c":3.2124409553,"v":231446.9953544448,"t":1727128800}
+{"o":3.2124409553,"h":3.230417988,"l":3.204122066,"c":3.2210985896,"v":201915.6408377808,"t":1727132400}
+{"o":3.2210985896,"h":3.2303232136,"l":3.1839160651,"c":3.2009669274,"v":343941.0741156017,"t":1727136000}
+{"o":3.2009669274,"h":3.2296194782,"l":3.1850788042,"c":3.2132789158,"v":313424.570417855,"t":1727139600}
+{"o":3.2132789158,"h":3.2647373863,"l":3.1889389986,"c":3.2613513299,"v":368276.5522910785,"t":1727143200}
+{"o":3.2613513299,"h":3.2667319438,"l":3.2440508186,"c":3.2608814139,"v":259692.0571185666,"t":1727146800}
+{"o":3.2608814139,"h":3.2737007578,"l":3.233562411,"c":3.2386055722,"v":232438.3060554551,"t":1727150400}
+{"o":3.2386055722,"h":3.2606947982,"l":3.236035862,"c":3.2538315687,"v":233087.8931824499,"t":1727154000}
+{"o":3.2538315687,"h":3.2635532897,"l":3.2431644219,"c":3.2538846605,"v":213561.6566788736,"t":1727157600}
+{"o":3.2538846605,"h":3.2777205117,"l":3.249899131,"c":3.2731082062,"v":229577.0166037941,"t":1727161200}
+{"o":3.2731082062,"h":3.3097117404,"l":3.2712153141,"c":3.2993600167,"v":344157.9205662491,"t":1727164800}
+{"o":3.2993600167,"h":3.3081732279,"l":3.2590785565,"c":3.2601636505,"v":269539.654021175,"t":1727168400}
+{"o":3.2601636505,"h":3.2740053932,"l":3.2549793463,"c":3.2638324055,"v":236457.8320929542,"t":1727172000}
+{"o":3.2638324055,"h":3.2653776797,"l":3.2471467516,"c":3.2582481229,"v":251792.8768569092,"t":1727175600}
+{"o":3.2582481229,"h":3.2993726571,"l":3.2579082983,"c":3.2775704208,"v":300187.1532608921,"t":1727179200}
+{"o":3.2775704208,"h":3.3039326803,"l":3.2695655969,"c":3.2794163023,"v":331132.1228917178,"t":1727182800}
+{"o":3.2794163023,"h":3.2811307527,"l":3.2080284838,"c":3.2421648804,"v":611400.8198724489,"t":1727186400}
+{"o":3.2421648804,"h":3.2519039159,"l":3.2241715457,"c":3.2369623672,"v":307901.5749461979,"t":1727190000}
+{"o":3.2369623672,"h":3.2626564414,"l":3.2334063836,"c":3.2583420234,"v":336565.217925279,"t":1727193600}
+{"o":3.2583420234,"h":3.3025406914,"l":3.255186448,"c":3.2797480823,"v":459107.3702044719,"t":1727197200}
+{"o":3.2797480823,"h":3.2894813254,"l":3.2608637314,"c":3.2727407264,"v":342956.9671248409,"t":1727200800}
+{"o":3.2727407264,"h":3.3232273895,"l":3.2635689827,"c":3.3031117029,"v":342494.6980122506,"t":1727204400}
+{"o":3.3031117029,"h":3.3306390688,"l":3.2950440885,"c":3.3040484014,"v":505433.0559417877,"t":1727208000}
+{"o":3.3040484014,"h":3.3139276673,"l":3.2950457454,"c":3.308776673,"v":296826.1472093279,"t":1727211600}
+{"o":3.308776673,"h":3.4249589608,"l":3.308776673,"c":3.411805326,"v":560068.3150329224,"t":1727215200}
+{"o":3.411805326,"h":3.4223794023,"l":3.3888836821,"c":3.39806226,"v":403159.2187412931,"t":1727218800}
+{"o":3.39806226,"h":3.416533377,"l":3.3750717251,"c":3.3807148531,"v":332833.4641598823,"t":1727222400}
+{"o":3.3807148531,"h":3.4238353286,"l":3.3771186619,"c":3.3926802026,"v":360529.8594213178,"t":1727226000}
+{"o":3.3926802026,"h":3.3978656535,"l":3.3704831804,"c":3.3716614397,"v":328932.2592096272,"t":1727229600}
+{"o":3.3716614397,"h":3.3919195657,"l":3.3608718396,"c":3.3821730444,"v":282089.2439832627,"t":1727233200}
+{"o":3.3821730444,"h":3.3866363978,"l":3.3508600325,"c":3.351364329,"v":364806.6307171692,"t":1727236800}
+{"o":3.351364329,"h":3.3663410223,"l":3.3416051443,"c":3.3433142221,"v":304930.3226918795,"t":1727240400}
+{"o":3.3433142221,"h":3.3484697603,"l":3.32437538,"c":3.3315310237,"v":326577.2737712038,"t":1727244000}
+{"o":3.3315310237,"h":3.3370444615,"l":3.3077877834,"c":3.3314349999,"v":303468.5614179493,"t":1727247600}
+{"o":3.3314349999,"h":3.345866707,"l":3.3291769045,"c":3.3430881223,"v":263801.3760315498,"t":1727251200}
+{"o":3.3430881223,"h":3.3507484208,"l":3.3318228612,"c":3.3336676041,"v":234251.6133456321,"t":1727254800}
+{"o":3.3336676041,"h":3.3471264826,"l":3.3242905599,"c":3.3376513383,"v":304612.00625471,"t":1727258400}
+{"o":3.3376513383,"h":3.3591436315,"l":3.3348679887,"c":3.3584946025,"v":271355.967916473,"t":1727262000}
+{"o":3.3584946025,"h":3.3596408602,"l":3.3332672973,"c":3.335161435,"v":273738.1447116752,"t":1727265600}
+{"o":3.335161435,"h":3.357069301,"l":3.3302451785,"c":3.3538590383,"v":374773.8168404454,"t":1727269200}
+{"o":3.3538590383,"h":3.3795179215,"l":3.3510078708,"c":3.3765594503,"v":717502.1836413302,"t":1727272800}
+{"o":3.3765594503,"h":3.4029326654,"l":3.3443944637,"c":3.3461986419,"v":510573.0065744256,"t":1727276400}
+{"o":3.3461986419,"h":3.3806837537,"l":3.3423713138,"c":3.3705628814,"v":542435.6046440329,"t":1727280000}
+{"o":3.3705628814,"h":3.3751944937,"l":3.3116568973,"c":3.324098974,"v":485257.4523724749,"t":1727283600}
+{"o":3.324098974,"h":3.3497386257,"l":3.3199970187,"c":3.3491058838,"v":366620.6997161565,"t":1727287200}
+{"o":3.3491058838,"h":3.3631623589,"l":3.3344629435,"c":3.3364893296,"v":385071.1675136241,"t":1727290800}
+{"o":3.3364893296,"h":3.3570747566,"l":3.3364893296,"c":3.3428806595,"v":396949.5185274665,"t":1727294400}
+{"o":3.3428806595,"h":3.345528988,"l":3.3245924625,"c":3.3275578394,"v":357448.4795260096,"t":1727298000}
+{"o":3.3275578394,"h":3.330376324,"l":3.3029075985,"c":3.3179544396,"v":428967.6340359729,"t":1727301600}
+{"o":3.3179544396,"h":3.3191656738,"l":3.2759728842,"c":3.290640031,"v":447676.321911485,"t":1727305200}
+{"o":3.290640031,"h":3.3066425113,"l":3.2584776197,"c":3.2756600163,"v":436162.7863057586,"t":1727308800}
+{"o":3.2756600163,"h":3.3011529902,"l":3.2676484099,"c":3.3000396391,"v":416691.1386899637,"t":1727312400}
+{"o":3.3000396391,"h":3.3209602237,"l":3.2965916729,"c":3.3200679682,"v":453283.1583278814,"t":1727316000}
+{"o":3.3200679682,"h":3.3272528855,"l":3.3084718741,"c":3.3188917421,"v":361433.2154321672,"t":1727319600}
+{"o":3.3188917421,"h":3.324286498,"l":3.3073177021,"c":3.3150494217,"v":305016.0432821899,"t":1727323200}
+{"o":3.3150494217,"h":3.343948703,"l":3.3108653776,"c":3.3365550166,"v":372611.2055867286,"t":1727326800}
+{"o":3.3365550166,"h":3.365200035,"l":3.334062092,"c":3.3508599797,"v":427462.8452844884,"t":1727330400}
+{"o":3.3508599797,"h":3.3792173579,"l":3.3482988612,"c":3.3758341726,"v":356378.7380649479,"t":1727334000}
+{"o":3.3758341726,"h":3.3807464853,"l":3.354267439,"c":3.3573592898,"v":339118.0453943858,"t":1727337600}
+{"o":3.3573592898,"h":3.3692383288,"l":3.3477825481,"c":3.3527697684,"v":314386.569863423,"t":1727341200}
+{"o":3.3527697684,"h":3.411616207,"l":3.3509619288,"c":3.3985096708,"v":375760.664113697,"t":1727344800}
+{"o":3.3985096708,"h":3.4071732599,"l":3.3843213015,"c":3.4023201965,"v":382495.816693144,"t":1727348400}
+{"o":3.4023201965,"h":3.4187305233,"l":3.386833534,"c":3.3882458858,"v":386225.8382016562,"t":1727352000}
+{"o":3.3882458858,"h":3.3980293852,"l":3.3668183734,"c":3.3826170822,"v":492452.2346562902,"t":1727355600}
+{"o":3.3826170822,"h":3.4651143965,"l":3.3806398484,"c":3.4120690786,"v":863570.7516838586,"t":1727359200}
+{"o":3.4120690786,"h":3.5152396046,"l":3.4030850912,"c":3.4955101701,"v":863162.8727609646,"t":1727362800}
+{"o":3.4955101701,"h":3.5219451542,"l":3.4834535795,"c":3.4842652358,"v":689253.0247007236,"t":1727366400}
+{"o":3.4842652358,"h":3.5104631538,"l":3.3373642376,"c":3.4618047116,"v":597723.5188509558,"t":1727370000}
+{"o":3.4618047116,"h":3.4930350548,"l":3.4554403131,"c":3.4864543218,"v":474596.8015886923,"t":1727373600}
+{"o":3.4864543218,"h":3.4919465466,"l":3.4596235621,"c":3.4600876243,"v":390281.0335720592,"t":1727377200}
+{"o":3.4600876243,"h":3.4720672378,"l":3.4353386244,"c":3.4387462103,"v":589705.9720006778,"t":1727380800}
+{"o":3.4387462103,"h":3.4692292916,"l":3.4365041623,"c":3.4591023792,"v":447016.7216174508,"t":1727384400}
+{"o":3.4591023792,"h":3.4794168736,"l":3.457056091,"c":3.4780888325,"v":404425.2945591059,"t":1727388000}
+{"o":3.4780888325,"h":3.4783879715,"l":3.4255750979,"c":3.4602462493,"v":417931.029833481,"t":1727391600}
+{"o":3.4602462493,"h":3.4798108893,"l":3.4444792937,"c":3.4763354597,"v":488065.6221299553,"t":1727395200}
+{"o":3.4763354597,"h":3.4765805679,"l":3.4325497439,"c":3.4462194468,"v":420164.5671344475,"t":1727398800}
+{"o":3.4462194468,"h":3.4550213285,"l":3.4244200034,"c":3.4313185955,"v":423399.234795135,"t":1727402400}
+{"o":3.4313185955,"h":3.4663163868,"l":3.4258269109,"c":3.4645249916,"v":540126.4966041475,"t":1727406000}
+{"o":3.4645249916,"h":3.4982842391,"l":3.4625063793,"c":3.4904778985,"v":496662.8737945142,"t":1727409600}
+{"o":3.4904778985,"h":3.5032169721,"l":3.4744532498,"c":3.5000678037,"v":467875.1042523632,"t":1727413200}
+{"o":3.5000678037,"h":3.5350024193,"l":3.4972194051,"c":3.5085654564,"v":590546.628551217,"t":1727416800}
+{"o":3.5085654564,"h":3.5358654552,"l":3.4891466645,"c":3.503230976,"v":451743.0178053748,"t":1727420400}
+{"o":3.503230976,"h":3.5360460559,"l":3.5019488154,"c":3.5212520221,"v":518231.5873607571,"t":1727424000}
+{"o":3.5212520221,"h":3.5430112861,"l":3.5089986748,"c":3.5117969154,"v":500755.213328662,"t":1727427600}
+{"o":3.5117969154,"h":3.5334336064,"l":3.4702315513,"c":3.4713497303,"v":465344.577410055,"t":1727431200}
+{"o":3.4713497303,"h":3.4862358491,"l":3.4622963276,"c":3.4715726807,"v":390180.9828505581,"t":1727434800}
+{"o":3.4715726807,"h":3.5058559424,"l":3.4602246556,"c":3.498991386,"v":544726.1871329282,"t":1727438400}
+{"o":3.498991386,"h":3.5016505515,"l":3.4633867681,"c":3.4928581093,"v":556243.4643775661,"t":1727442000}
+{"o":3.4928581093,"h":3.5829919314,"l":3.4860232806,"c":3.5599088789,"v":1026316.7560613914,"t":1727445600}
+{"o":3.5599088789,"h":3.5886540224,"l":3.5381222548,"c":3.5398266872,"v":917019.1723374588,"t":1727449200}
+{"o":3.5398266872,"h":3.5517281517,"l":3.5148663158,"c":3.5461839579,"v":816525.3762647415,"t":1727452800}
+{"o":3.5461839579,"h":3.5470888886,"l":3.4951586152,"c":3.5124235043,"v":683233.4471152714,"t":1727456400}
+{"o":3.5124235043,"h":3.5258556935,"l":3.495284409,"c":3.5254891911,"v":559202.8754324021,"t":1727460000}
+{"o":3.5254891911,"h":3.5331209402,"l":3.4975924188,"c":3.5059837843,"v":539234.3791280625,"t":1727463600}
+{"o":3.5059837843,"h":3.5265181381,"l":3.4995931283,"c":3.5158531058,"v":491385.3791924582,"t":1727467200}
+{"o":3.5158531058,"h":3.5231903211,"l":3.5031572621,"c":3.507948048,"v":446361.6912742486,"t":1727470800}
+{"o":3.507948048,"h":3.5220303484,"l":3.5026384739,"c":3.5160349399,"v":446330.0268570545,"t":1727474400}
+{"o":3.5160349399,"h":3.5213951235,"l":3.5023703355,"c":3.5076162457,"v":368065.8505713277,"t":1727478000}
+{"o":3.5076162457,"h":3.5216206722,"l":3.5062788116,"c":3.5193338935,"v":362496.386714917,"t":1727481600}
+{"o":3.5193338935,"h":3.5282424732,"l":3.5095407792,"c":3.5275682712,"v":401722.6366860103,"t":1727485200}
+{"o":3.5275682712,"h":3.5471660616,"l":3.5171720853,"c":3.5294530768,"v":493540.9856251774,"t":1727488800}
+{"o":3.5294530768,"h":3.5415860059,"l":3.5187093185,"c":3.5297156843,"v":443593.4983954348,"t":1727492400}
+{"o":3.5297156843,"h":3.5351628733,"l":3.519044889,"c":3.5238912333,"v":321951.8935981558,"t":1727496000}
+{"o":3.5238912333,"h":3.5291508939,"l":3.5059065782,"c":3.5076078336,"v":324502.6814542782,"t":1727499600}
+{"o":3.5076078336,"h":3.5113830509,"l":3.4757037445,"c":3.4802974223,"v":370137.5684801338,"t":1727503200}
+{"o":3.4802974223,"h":3.4902698711,"l":3.4700800357,"c":3.4786415221,"v":340011.1412627475,"t":1727506800}
+{"o":3.4786415221,"h":3.4815929295,"l":3.4550550114,"c":3.4570118328,"v":463339.0928907052,"t":1727510400}
+{"o":3.4570118328,"h":3.4903992933,"l":3.4494355611,"c":3.4890323885,"v":430128.000278142,"t":1727514000}
+{"o":3.4890323885,"h":3.5060215776,"l":3.4820971312,"c":3.5037880503,"v":393698.6311983294,"t":1727517600}
+{"o":3.5037880503,"h":3.5067477003,"l":3.4840298947,"c":3.4942967958,"v":454395.6727607796,"t":1727521200}
+{"o":3.4942967958,"h":3.4985172133,"l":3.4790253906,"c":3.4930698303,"v":426530.7361193915,"t":1727524800}
+{"o":3.4930698303,"h":3.4974422002,"l":3.475424273,"c":3.4928064964,"v":360270.4995033076,"t":1727528400}
+{"o":3.4928064964,"h":3.5158561996,"l":3.4926180609,"c":3.5136539837,"v":442781.5378341247,"t":1727532000}
+{"o":3.5136539837,"h":3.5151667393,"l":3.4882953738,"c":3.4913727134,"v":387781.3405847884,"t":1727535600}
+{"o":3.4913727134,"h":3.4976095901,"l":3.4797859103,"c":3.4840869174,"v":464346.8016902477,"t":1727539200}
+{"o":3.4840869174,"h":3.5018912206,"l":3.4809887759,"c":3.4880473704,"v":437607.6712286535,"t":1727542800}
+{"o":3.4880473704,"h":3.4991000109,"l":3.4823995161,"c":3.4848798461,"v":397069.37788292,"t":1727546400}
+{"o":3.4848798461,"h":3.4934969729,"l":3.4822817855,"c":3.486976249,"v":381474.481415576,"t":1727550000}
+{"o":3.486976249,"h":3.4941942387,"l":3.480368325,"c":3.4813312066,"v":329432.2359094072,"t":1727553600}
+{"o":3.4813312066,"h":3.4865756176,"l":3.461713033,"c":3.4852461104,"v":433629.7737538541,"t":1727557200}
+{"o":3.4852461104,"h":3.4920946436,"l":3.4748389913,"c":3.486224762,"v":312082.3434097695,"t":1727560800}
+{"o":3.486224762,"h":3.4917959468,"l":3.4742360654,"c":3.4876461994,"v":311399.8665866589,"t":1727564400}
+{"o":3.4876461994,"h":3.5078180188,"l":3.4759583108,"c":3.4874749839,"v":486807.1260078779,"t":1727568000}
+{"o":3.4874749839,"h":3.5157571906,"l":3.4853232779,"c":3.5134657066,"v":430595.9354766253,"t":1727571600}
+{"o":3.5134657066,"h":3.531130799,"l":3.5070013222,"c":3.5074153095,"v":541270.0314680696,"t":1727575200}
+{"o":3.5074153095,"h":3.5141261637,"l":3.4921891717,"c":3.5104133627,"v":426408.3754768512,"t":1727578800}
+{"o":3.5104133627,"h":3.5144465956,"l":3.4885125142,"c":3.499008247,"v":348642.0006131475,"t":1727582400}
+{"o":3.499008247,"h":3.5191353234,"l":3.4764098735,"c":3.4764098735,"v":364870.7562602127,"t":1727586000}
+{"o":3.4764098735,"h":3.4834131227,"l":3.4542509684,"c":3.459409387,"v":389088.8385446587,"t":1727589600}
+{"o":3.459409387,"h":3.4693884953,"l":3.4506812251,"c":3.4590132794,"v":406977.4780127114,"t":1727593200}
+{"o":3.4590132794,"h":3.4825743637,"l":3.4508205849,"c":3.46980282,"v":385839.9023754366,"t":1727596800}
+{"o":3.46980282,"h":3.4855321457,"l":3.4684540395,"c":3.4740629673,"v":317595.2942413024,"t":1727600400}
+{"o":3.4740629673,"h":3.478152438,"l":3.4343728485,"c":3.4744978739,"v":356524.442312691,"t":1727604000}
+{"o":3.4744978739,"h":3.4905334508,"l":3.471802418,"c":3.4869301693,"v":359366.6750391627,"t":1727607600}
+{"o":3.4869301693,"h":3.499170732,"l":3.4733911037,"c":3.4753999998,"v":463591.3210052581,"t":1727611200}
+{"o":3.4753999998,"h":3.50572462,"l":3.4610919739,"c":3.5002675825,"v":518920.822529764,"t":1727614800}
+{"o":3.5002675825,"h":3.5042989401,"l":3.4857649894,"c":3.4901844292,"v":499836.0001109272,"t":1727618400}
+{"o":3.4901844292,"h":3.5045636361,"l":3.4791768699,"c":3.4992048982,"v":551397.5368138253,"t":1727622000}
+{"o":3.4992048982,"h":3.5037857732,"l":3.4855750733,"c":3.5023289047,"v":462901.8065148604,"t":1727625600}
+{"o":3.5023289047,"h":3.5193345023,"l":3.5004309532,"c":3.5084396977,"v":405527.9168561244,"t":1727629200}
+{"o":3.5084396977,"h":3.5220883686,"l":3.5064404494,"c":3.5147144521,"v":353952.6382138729,"t":1727632800}
+{"o":3.5147144521,"h":3.5529656808,"l":3.5147144521,"c":3.5478651792,"v":384952.566208203,"t":1727636400}
+{"o":3.5478651792,"h":3.5769768589,"l":3.5412920241,"c":3.5650734626,"v":635872.3915282675,"t":1727640000}
+{"o":3.5650734626,"h":3.5989913776,"l":3.5489511719,"c":3.5617563473,"v":500948.0072878716,"t":1727643600}
+{"o":3.5617563473,"h":3.5785807386,"l":3.5363214245,"c":3.5379077142,"v":457613.9592861627,"t":1727647200}
+{"o":3.5379077142,"h":3.543459874,"l":3.5116684651,"c":3.5256093274,"v":398077.4883124625,"t":1727650800}
+{"o":3.5256093274,"h":3.5384901115,"l":3.4855154222,"c":3.5304738636,"v":578814.3251165543,"t":1727654400}
+{"o":3.5304738636,"h":3.55465073,"l":3.4942294599,"c":3.4984410772,"v":555417.9676285703,"t":1727658000}
+{"o":3.4984410772,"h":3.5103492932,"l":3.4691133171,"c":3.4711853726,"v":565650.1845056691,"t":1727661600}
+{"o":3.4711853726,"h":3.4910090807,"l":3.453948313,"c":3.4739247566,"v":480939.2706666883,"t":1727665200}
+{"o":3.4739247566,"h":3.4746590909,"l":3.4529617647,"c":3.4699067247,"v":328238.5553641362,"t":1727668800}
+{"o":3.4699067247,"h":3.4919917528,"l":3.4647146472,"c":3.4909113501,"v":305213.1170022044,"t":1727672400}
+{"o":3.4909113501,"h":3.5041110524,"l":3.4806845568,"c":3.4806845568,"v":374941.7206056006,"t":1727676000}
+{"o":3.4806845568,"h":3.5098171689,"l":3.4803602027,"c":3.489049553,"v":336059.6738761549,"t":1727679600}
+{"o":3.489049553,"h":3.4908655618,"l":3.4699209353,"c":3.4799365988,"v":346586.7285131267,"t":1727683200}
+{"o":3.4799365988,"h":3.4812355499,"l":3.4343718054,"c":3.4355853192,"v":481639.3072113661,"t":1727686800}
+{"o":3.4355853192,"h":3.4450458134,"l":3.4086126062,"c":3.4332986144,"v":412116.5298431618,"t":1727690400}
+{"o":3.4332986144,"h":3.4629229378,"l":3.4230486271,"c":3.4618413854,"v":387605.6719185915,"t":1727694000}
+{"o":3.4618413854,"h":3.4906836121,"l":3.4442214444,"c":3.4862289667,"v":395319.9612875561,"t":1727697600}
+{"o":3.4862289667,"h":3.4997797812,"l":3.4780361328,"c":3.4863863622,"v":636306.7237160499,"t":1727701200}
+{"o":3.4863863622,"h":3.4992946136,"l":3.4632839508,"c":3.4788238984,"v":554285.2388406061,"t":1727704800}
+{"o":3.4788238984,"h":3.4905315146,"l":3.4283956735,"c":3.4296347756,"v":502754.0471316053,"t":1727708400}
+{"o":3.4296347756,"h":3.451199731,"l":3.4268787901,"c":3.4428093868,"v":475226.8089392565,"t":1727712000}
+{"o":3.4428093868,"h":3.4614373947,"l":3.4300954621,"c":3.4609822231,"v":468607.0960985288,"t":1727715600}
+{"o":3.4609822231,"h":3.4629480493,"l":3.4241768765,"c":3.4451950714,"v":520594.6052631464,"t":1727719200}
+{"o":3.4451950714,"h":3.4544199262,"l":3.4267607239,"c":3.4480254625,"v":539672.574611697,"t":1727722800}
+{"o":3.4480254625,"h":3.4895255872,"l":3.4450353064,"c":3.4857265267,"v":633525.5007414937,"t":1727726400}
+{"o":3.4857265267,"h":3.4906363127,"l":3.4626160128,"c":3.4644349328,"v":379428.2187929278,"t":1727730000}
+{"o":3.4644349328,"h":3.4727879248,"l":3.4342826173,"c":3.4356725389,"v":422895.4105244309,"t":1727733600}
+{"o":3.4356725389,"h":3.4371381174,"l":3.3754005959,"c":3.3920743111,"v":528167.3952265327,"t":1727737200}
+{"o":3.3920743111,"h":3.4308405993,"l":3.3686465845,"c":3.4278345473,"v":536167.7442532872,"t":1727740800}
+{"o":3.4278345473,"h":3.4398492116,"l":3.423292117,"c":3.4315626129,"v":529461.657493513,"t":1727744400}
+{"o":3.4315626129,"h":3.4315965773,"l":3.4017988098,"c":3.4211702916,"v":402861.6941784842,"t":1727748000}
+{"o":3.4211702916,"h":3.4521540932,"l":3.4182421482,"c":3.4480964088,"v":389385.4652557246,"t":1727751600}
+{"o":3.4480964088,"h":3.4664999741,"l":3.4422420864,"c":3.4620090868,"v":444073.0093560931,"t":1727755200}
+{"o":3.4620090868,"h":3.4645051708,"l":3.4479240911,"c":3.4568159808,"v":368240.9771929931,"t":1727758800}
+{"o":3.4568159808,"h":3.4945167276,"l":3.4568159808,"c":3.4883861233,"v":330893.1804740007,"t":1727762400}
+{"o":3.4883861233,"h":3.4908762948,"l":3.4739418465,"c":3.4881586734,"v":348951.8450007353,"t":1727766000}
+{"o":3.4881586734,"h":3.4922812689,"l":3.4697538163,"c":3.4792352087,"v":408311.7558463929,"t":1727769600}
+{"o":3.4792352087,"h":3.5005787555,"l":3.4744915172,"c":3.486955546,"v":372288.7135459057,"t":1727773200}
+{"o":3.486955546,"h":3.5004978771,"l":3.4819139479,"c":3.4949465307,"v":401571.0077357867,"t":1727776800}
+{"o":3.4949465307,"h":3.4999691897,"l":3.4795482536,"c":3.4811955857,"v":330374.755406257,"t":1727780400}
+{"o":3.4811955857,"h":3.4920379467,"l":3.4655666968,"c":3.4717103662,"v":369488.0302362024,"t":1727784000}
+{"o":3.4717103662,"h":3.4742595133,"l":3.3902209144,"c":3.4179732968,"v":732685.4952683776,"t":1727787600}
+{"o":3.4179732968,"h":3.4352393914,"l":3.3330369919,"c":3.3530063502,"v":941298.8209568652,"t":1727791200}
+{"o":3.3530063502,"h":3.3576392524,"l":3.1811500934,"c":3.3268223334,"v":1285415.8956177647,"t":1727794800}
+{"o":3.3268223334,"h":3.3359460436,"l":3.2579124373,"c":3.3014207052,"v":900274.2028306088,"t":1727798400}
+{"o":3.3014207052,"h":3.3014207052,"l":3.1717208877,"c":3.2830691566,"v":1408067.8406910608,"t":1727802000}
+{"o":3.2830691566,"h":3.3247735249,"l":3.263829518,"c":3.2777470363,"v":729432.4449190674,"t":1727805600}
+{"o":3.2777470363,"h":3.2868521738,"l":3.2303869719,"c":3.2347830001,"v":560839.8255457068,"t":1727809200}
+{"o":3.2347830001,"h":3.2462327356,"l":3.1648302864,"c":3.2290021468,"v":1013849.0764805265,"t":1727812800}
+{"o":3.2290021468,"h":3.2572377609,"l":3.2073606955,"c":3.2537000277,"v":523088.4564037903,"t":1727816400}
+{"o":3.2537000277,"h":3.2537000277,"l":3.199705701,"c":3.2182957205,"v":420851.5969294764,"t":1727820000}
+{"o":3.2182957205,"h":3.2356684558,"l":3.2056792444,"c":3.2278805259,"v":425233.2074882905,"t":1727823600}
+{"o":3.2278805259,"h":3.2377853843,"l":3.1902840206,"c":3.2153231615,"v":507444.1722121454,"t":1727827200}
+{"o":3.2153231615,"h":3.2546286438,"l":3.2093858802,"c":3.2513051784,"v":512993.819757227,"t":1727830800}
+{"o":3.2513051784,"h":3.2789313815,"l":3.2413029585,"c":3.2774289894,"v":410709.8955219059,"t":1727834400}
+{"o":3.2774289894,"h":3.2928551496,"l":3.2709594703,"c":3.2745276218,"v":389414.0505393405,"t":1727838000}
+{"o":3.2745276218,"h":3.2751699078,"l":3.2583007258,"c":3.2618637899,"v":344584.8047211455,"t":1727841600}
+{"o":3.2618637899,"h":3.2729875972,"l":3.2522148058,"c":3.2627404247,"v":379461.6558907918,"t":1727845200}
+{"o":3.2627404247,"h":3.3223884041,"l":3.2547118692,"c":3.3001433777,"v":492432.7707097748,"t":1727848800}
+{"o":3.3001433777,"h":3.3090405834,"l":3.2845186695,"c":3.2872259534,"v":409098.396324633,"t":1727852400}
+{"o":3.2872259534,"h":3.3032059925,"l":3.2740327085,"c":3.2939151498,"v":423584.8590046134,"t":1727856000}
+{"o":3.2939151498,"h":3.2959658766,"l":3.2424413938,"c":3.2482896313,"v":531768.7779774304,"t":1727859600}
+{"o":3.2482896313,"h":3.2757058766,"l":3.2406120702,"c":3.2431217863,"v":464297.9186635615,"t":1727863200}
+{"o":3.2431217863,"h":3.2629269833,"l":3.2290388262,"c":3.2498841709,"v":480109.8627552761,"t":1727866800}
+{"o":3.2498841709,"h":3.2519427786,"l":3.1951118172,"c":3.2024467944,"v":588582.8454799355,"t":1727870400}
+{"o":3.2024467944,"h":3.2539242571,"l":3.1753938927,"c":3.2470683796,"v":677367.1635594112,"t":1727874000}
+{"o":3.2470683796,"h":3.2697560555,"l":3.2291455578,"c":3.2321700367,"v":818027.0286816261,"t":1727877600}
+{"o":3.2321700367,"h":3.2859443392,"l":3.2303427988,"c":3.2823232981,"v":681595.9668469803,"t":1727881200}
+{"o":3.2823232981,"h":3.3020554587,"l":3.2470458537,"c":3.2493768295,"v":873207.7912906524,"t":1727884800}
+{"o":3.2493768295,"h":3.256039957,"l":3.221518002,"c":3.241228141,"v":887540.380510751,"t":1727888400}
+{"o":3.241228141,"h":3.244480855,"l":3.161504648,"c":3.1647578154,"v":888198.1170414262,"t":1727892000}
+{"o":3.1647578154,"h":3.1775201069,"l":3.0250319335,"c":3.113777328,"v":1194061.5349552198,"t":1727895600}
+{"o":3.113777328,"h":3.1483860802,"l":3.0830990854,"c":3.1327563731,"v":778767.3189685113,"t":1727899200}
+{"o":3.1327563731,"h":3.1471916073,"l":3.1082116713,"c":3.1312265662,"v":455207.3733943683,"t":1727902800}
+{"o":3.1312265662,"h":3.148903324,"l":3.1003593383,"c":3.148903324,"v":449652.4366359647,"t":1727906400}
+{"o":3.148903324,"h":3.1515766232,"l":3.1179394281,"c":3.1183614507,"v":338701.7764595553,"t":1727910000}
+{"o":3.1183614507,"h":3.1455771944,"l":3.0850074257,"c":3.1294945809,"v":648783.0906135367,"t":1727913600}
+{"o":3.1294945809,"h":3.1618322698,"l":3.1277412949,"c":3.1454809416,"v":509160.4704588836,"t":1727917200}
+{"o":3.1454809416,"h":3.1676175878,"l":3.1380387944,"c":3.1586638121,"v":417121.9906785153,"t":1727920800}
+{"o":3.1586638121,"h":3.1798576409,"l":3.1503752316,"c":3.1774558344,"v":388890.3091377213,"t":1727924400}
+{"o":3.1774558344,"h":3.1777904775,"l":3.1544376,"c":3.1600505669,"v":340688.2525948017,"t":1727928000}
+{"o":3.1600505669,"h":3.1664222445,"l":3.1361706883,"c":3.1426193265,"v":413149.3359636313,"t":1727931600}
+{"o":3.1426193265,"h":3.163546195,"l":3.1365416833,"c":3.1513854691,"v":373979.461261179,"t":1727935200}
+{"o":3.1513854691,"h":3.1614483819,"l":3.1111262437,"c":3.113193764,"v":504004.8862455036,"t":1727938800}
+{"o":3.113193764,"h":3.1159699806,"l":3.0203979605,"c":3.0269604249,"v":663730.5185269745,"t":1727942400}
+{"o":3.0269604249,"h":3.0793521488,"l":3.0085629326,"c":3.05413501,"v":631235.4092442971,"t":1727946000}
+{"o":3.05413501,"h":3.0755596668,"l":3.0423630662,"c":3.0745580672,"v":399680.3719324669,"t":1727949600}
+{"o":3.0745580672,"h":3.0808160483,"l":3.0427947185,"c":3.0456339622,"v":402751.9982126787,"t":1727953200}
+{"o":3.0456339622,"h":3.0464008367,"l":3.0093612652,"c":3.0268426028,"v":552610.9305192791,"t":1727956800}
+{"o":3.0268426028,"h":3.0549611178,"l":2.9900156723,"c":3.0462595051,"v":758821.1356637954,"t":1727960400}
+{"o":3.0462595051,"h":3.0820159974,"l":2.9948261586,"c":2.9969782932,"v":827069.5266078236,"t":1727964000}
+{"o":2.9969782932,"h":3.0263664531,"l":2.9610267299,"c":3.0153241878,"v":867010.952267846,"t":1727967600}
+{"o":3.0153241878,"h":3.038336231,"l":2.9716645436,"c":3.002593019,"v":692268.2355083632,"t":1727971200}
+{"o":3.002593019,"h":3.0405424593,"l":2.9819405009,"c":3.0250692062,"v":615598.2747506083,"t":1727974800}
+{"o":3.0250692062,"h":3.0459104273,"l":3.0064419895,"c":3.02704084,"v":538924.4101016237,"t":1727978400}
+{"o":3.02704084,"h":3.0572022366,"l":3.0038495859,"c":3.0560281363,"v":484737.6028746059,"t":1727982000}
+{"o":3.0560281363,"h":3.0669941347,"l":3.0247837871,"c":3.0284158424,"v":401428.0439501082,"t":1727985600}
+{"o":3.0284158424,"h":3.0531366692,"l":3.0087648373,"c":3.0500182081,"v":397003.9424510149,"t":1727989200}
+{"o":3.0500182081,"h":3.0578821681,"l":3.0341804453,"c":3.046497638,"v":339847.5993617777,"t":1727992800}
+{"o":3.046497638,"h":3.0584529338,"l":3.0235127465,"c":3.041740091,"v":349430.0007283666,"t":1727996400}
+{"o":3.041740091,"h":3.0561823773,"l":3.0239993158,"c":3.0266654386,"v":453646.7973700379,"t":1728000000}
+{"o":3.0266654386,"h":3.084249501,"l":3.023978385,"c":3.0713981998,"v":509662.1262139173,"t":1728003600}
+{"o":3.0713981998,"h":3.079110145,"l":3.0534873209,"c":3.0601390876,"v":388111.9758539078,"t":1728007200}
+{"o":3.0601390876,"h":3.0633770149,"l":3.0422557114,"c":3.055164865,"v":384291.8663681787,"t":1728010800}
+{"o":3.055164865,"h":3.0777918981,"l":3.055164865,"c":3.0642287002,"v":318713.3248509461,"t":1728014400}
+{"o":3.0642287002,"h":3.1039380073,"l":3.0604608272,"c":3.0979754861,"v":345109.5409521184,"t":1728018000}
+{"o":3.0979754861,"h":3.1068125056,"l":3.078345649,"c":3.0823562672,"v":413284.4012090962,"t":1728021600}
+{"o":3.0823562672,"h":3.1091538484,"l":3.0757894351,"c":3.1054977717,"v":409636.4124001809,"t":1728025200}
+{"o":3.1054977717,"h":3.1371013027,"l":3.0969573503,"c":3.1142800706,"v":487015.4290694205,"t":1728028800}
+{"o":3.1142800706,"h":3.1262944143,"l":3.1047049012,"c":3.1098699587,"v":414116.9821652915,"t":1728032400}
+{"o":3.1098699587,"h":3.1206131943,"l":3.0957159458,"c":3.100600955,"v":327338.444280563,"t":1728036000}
+{"o":3.100600955,"h":3.1188451992,"l":3.1005932864,"c":3.116212052,"v":311051.1333786368,"t":1728039600}
+{"o":3.116212052,"h":3.164813174,"l":3.0971713791,"c":3.1633459997,"v":650894.7382768732,"t":1728043200}
+{"o":3.1633459997,"h":3.1736503692,"l":3.1231469646,"c":3.1405569285,"v":815278.27951327,"t":1728046800}
+{"o":3.1405569285,"h":3.1411923777,"l":3.0722214335,"c":3.1116025745,"v":802691.4521997051,"t":1728050400}
+{"o":3.1116025745,"h":3.1712134122,"l":3.1102288861,"c":3.1682612541,"v":686255.7637873057,"t":1728054000}
+{"o":3.1682612541,"h":3.2263233435,"l":3.1553065742,"c":3.2021060253,"v":640870.848818279,"t":1728057600}
+{"o":3.2021060253,"h":3.2052037136,"l":3.1706423688,"c":3.1765832932,"v":604918.2460296091,"t":1728061200}
+{"o":3.1765832932,"h":3.2005367719,"l":3.1661138969,"c":3.2005367719,"v":562619.327349357,"t":1728064800}
+{"o":3.2005367719,"h":3.2154799315,"l":3.1931387146,"c":3.20061823,"v":463570.6256454465,"t":1728068400}
+{"o":3.20061823,"h":3.2170549727,"l":3.1771952755,"c":3.1973242646,"v":423340.3715001731,"t":1728072000}
+{"o":3.1973242646,"h":3.2160998984,"l":3.1871357783,"c":3.1941883679,"v":453515.9089389856,"t":1728075600}
+{"o":3.1941883679,"h":3.2027707248,"l":3.1711519571,"c":3.1795943989,"v":398964.7776112069,"t":1728079200}
+{"o":3.1795943989,"h":3.1907950305,"l":3.1664264656,"c":3.1863019916,"v":322541.3203438419,"t":1728082800}
+{"o":3.1863019916,"h":3.2041039098,"l":3.1824931091,"c":3.2041034538,"v":341894.4155661275,"t":1728086400}
+{"o":3.2041034538,"h":3.2044539437,"l":3.1777768657,"c":3.1930377523,"v":377573.1009429786,"t":1728090000}
+{"o":3.1930377523,"h":3.1975287092,"l":3.1622722944,"c":3.1674886631,"v":429211.2129855541,"t":1728093600}
+{"o":3.1674886631,"h":3.1681213775,"l":3.1521943309,"c":3.1558846588,"v":517547.049101061,"t":1728097200}
+{"o":3.1558846588,"h":3.1760680792,"l":3.1368288644,"c":3.1661477515,"v":497016.3422640046,"t":1728100800}
+{"o":3.1661477515,"h":3.1939990161,"l":3.165383423,"c":3.1934570462,"v":499400.0087463368,"t":1728104400}
+{"o":3.1934570462,"h":3.2134174989,"l":3.1809926032,"c":3.2103511102,"v":430280.6237597153,"t":1728108000}
+{"o":3.2103511102,"h":3.2163113549,"l":3.1906060482,"c":3.1996129707,"v":388379.9809921207,"t":1728111600}
+{"o":3.1996129707,"h":3.2240951849,"l":3.1968865419,"c":3.2129448402,"v":394044.9922847049,"t":1728115200}
+{"o":3.2129448402,"h":3.2233836108,"l":3.211866822,"c":3.2187995742,"v":315641.4219385593,"t":1728118800}
+{"o":3.2187995742,"h":3.2192097382,"l":3.178413681,"c":3.2027704284,"v":333058.5947570801,"t":1728122400}
+{"o":3.2027704284,"h":3.2088316837,"l":3.1879489155,"c":3.1917580033,"v":310427.8371426145,"t":1728126000}
+{"o":3.1917580033,"h":3.2053702779,"l":3.1896925603,"c":3.2042015259,"v":359578.3031479719,"t":1728129600}
+{"o":3.2042015259,"h":3.2079309187,"l":3.1750306788,"c":3.1762913862,"v":422603.8863033313,"t":1728133200}
+{"o":3.1762913862,"h":3.202069065,"l":3.1704153525,"c":3.1843264661,"v":428975.7702561573,"t":1728136800}
+{"o":3.1843264661,"h":3.1885807043,"l":3.1711440652,"c":3.1785819895,"v":307394.8137162175,"t":1728140400}
+{"o":3.1785819895,"h":3.1816546568,"l":3.1621069705,"c":3.1630011188,"v":357745.4833299512,"t":1728144000}
+{"o":3.1630011188,"h":3.1780221007,"l":3.1615323186,"c":3.1751295195,"v":358092.6542220323,"t":1728147600}
+{"o":3.1751295195,"h":3.1791615892,"l":3.1484270276,"c":3.1652227315,"v":537881.7364067974,"t":1728151200}
+{"o":3.1652227315,"h":3.176799785,"l":3.1580821361,"c":3.1622982012,"v":503572.0848301244,"t":1728154800}
+{"o":3.1622982012,"h":3.1641648704,"l":3.136133048,"c":3.1372400961,"v":351810.0590905763,"t":1728158400}
+{"o":3.1372400961,"h":3.1638181683,"l":3.1372400961,"c":3.1506795715,"v":293348.6187529289,"t":1728162000}
+{"o":3.1506795715,"h":3.1805288394,"l":3.1502590027,"c":3.1802365162,"v":316158.7301489881,"t":1728165600}
+{"o":3.1802365162,"h":3.1803524545,"l":3.1659472607,"c":3.1716411091,"v":337712.2017211915,"t":1728169200}
+{"o":3.1716411091,"h":3.1742425102,"l":3.1587086382,"c":3.1654228738,"v":268867.5665764745,"t":1728172800}
+{"o":3.1654228738,"h":3.1921599651,"l":3.1614167652,"c":3.1920514406,"v":356228.7245643827,"t":1728176400}
+{"o":3.1920514406,"h":3.1935832382,"l":3.1788217385,"c":3.1846650446,"v":346160.7153284124,"t":1728180000}
+{"o":3.1846650446,"h":3.2041414684,"l":3.172812532,"c":3.174939566,"v":259880.230790621,"t":1728183600}
+{"o":3.174939566,"h":3.1843037248,"l":3.1603153829,"c":3.1680261994,"v":238621.0385566605,"t":1728187200}
+{"o":3.1680261994,"h":3.1790281228,"l":3.1623470072,"c":3.1728558059,"v":212903.5609869455,"t":1728190800}
+{"o":3.1728558059,"h":3.1895041979,"l":3.1708398917,"c":3.182533646,"v":228888.4809187709,"t":1728194400}
+{"o":3.182533646,"h":3.1906288483,"l":3.1767656971,"c":3.1803370581,"v":231573.158282501,"t":1728198000}
+{"o":3.1803370581,"h":3.1982161382,"l":3.172805997,"c":3.1879198393,"v":387185.0771688413,"t":1728201600}
+{"o":3.1879198393,"h":3.209033619,"l":3.1871348865,"c":3.19755473,"v":307187.5363052845,"t":1728205200}
+{"o":3.19755473,"h":3.2045934658,"l":3.1889432827,"c":3.1926615164,"v":323567.1061334815,"t":1728208800}
+{"o":3.1926615164,"h":3.2122200024,"l":3.1897677994,"c":3.204033199,"v":372123.346668551,"t":1728212400}
+{"o":3.204033199,"h":3.2173821069,"l":3.2021916421,"c":3.2152482653,"v":360717.0228146891,"t":1728216000}
+{"o":3.2152482653,"h":3.2259578436,"l":3.2119682974,"c":3.2121431026,"v":419267.2457591165,"t":1728219600}
+{"o":3.2121431026,"h":3.2609847538,"l":3.2059737782,"c":3.2563182532,"v":521975.6387285317,"t":1728223200}
+{"o":3.2563182532,"h":3.2626721333,"l":3.2178545271,"c":3.2488571246,"v":710492.4764961608,"t":1728226800}
+{"o":3.2488571246,"h":3.2598631517,"l":3.2233258811,"c":3.2234333786,"v":597607.7713932175,"t":1728230400}
+{"o":3.2234333786,"h":3.2394074232,"l":3.222209441,"c":3.2273973662,"v":429390.5608083559,"t":1728234000}
+{"o":3.2273973662,"h":3.2482533251,"l":3.2273973662,"c":3.2452011419,"v":408656.7019109172,"t":1728237600}
+{"o":3.2452011419,"h":3.2600745549,"l":3.2311687343,"c":3.2355574546,"v":430834.9024347891,"t":1728241200}
+{"o":3.3884175632,"h":3.403358221,"l":3.3744982645,"c":3.3884175632,"v":393308.9919419828,"t":1721044800}
+{"o":3.3884175632,"h":3.4317790553,"l":3.3751565906,"c":3.4095371207,"v":452897.5724246032,"t":1721048400}
+{"o":3.4095371207,"h":3.4303614496,"l":3.3782225143,"c":3.4143816692,"v":476818.7803835162,"t":1721052000}
+{"o":3.4143816692,"h":3.4316404823,"l":3.3903451462,"c":3.4042529894,"v":529899.4264585753,"t":1721055600}
+{"o":3.4042529894,"h":3.4499742183,"l":3.3967625688,"c":3.426578247,"v":656751.4677869147,"t":1721059200}
+{"o":3.426578247,"h":3.4620933409,"l":3.4162177826,"c":3.4338137827,"v":597471.9503237606,"t":1721062800}
+{"o":3.4338137827,"h":3.4849416309,"l":3.4225209039,"c":3.4695341265,"v":583286.6433498149,"t":1721066400}
+{"o":3.4695341265,"h":3.500766544,"l":3.4449963164,"c":3.4597105646,"v":691018.3366137628,"t":1721070000}
+{"o":3.4597105646,"h":3.4962192593,"l":3.4566460863,"c":3.4881906239,"v":509256.8310394469,"t":1721073600}
+{"o":3.4881906239,"h":3.5058535202,"l":3.4709741855,"c":3.4725790528,"v":461159.2207184431,"t":1721077200}
+{"o":3.4725790528,"h":3.5486861136,"l":3.4705251085,"c":3.5339722664,"v":579637.1560413681,"t":1721080800}
+{"o":3.5339722664,"h":3.5593954025,"l":3.5147311483,"c":3.5447576773,"v":618378.4482551244,"t":1721084400}
+{"o":3.5447576773,"h":3.5623620905,"l":3.5123032426,"c":3.5163802401,"v":670165.9175636129,"t":1721088000}
+{"o":3.5163802401,"h":3.5303817211,"l":3.5016185711,"c":3.5221564117,"v":458225.2301713902,"t":1721091600}
+{"o":3.5221564117,"h":3.5232267833,"l":3.4788746321,"c":3.4855924189,"v":394518.801519013,"t":1721095200}
+{"o":3.4855924189,"h":3.518029562,"l":3.4755196246,"c":3.513097716,"v":393131.5764851304,"t":1721098800}
+{"o":3.513097716,"h":3.5286889776,"l":3.5017634027,"c":3.5182438103,"v":358045.6254504008,"t":1721102400}
+{"o":3.5182438103,"h":3.5326999615,"l":3.4078207216,"c":3.4595203569,"v":584098.2308563569,"t":1721106000}
+{"o":3.4595203569,"h":3.4912544762,"l":3.420885547,"c":3.4235535103,"v":461750.487874034,"t":1721109600}
+{"o":3.4235535103,"h":3.4634089566,"l":3.4227538211,"c":3.4379707585,"v":487408.8515214326,"t":1721113200}
+{"o":3.4379707585,"h":3.4600314141,"l":3.3954018236,"c":3.4367126008,"v":467965.4840295414,"t":1721116800}
+{"o":3.4367126008,"h":3.4678214145,"l":3.424198302,"c":3.4509570926,"v":403710.9486138572,"t":1721120400}
+{"o":3.4509570926,"h":3.4832663578,"l":3.4423933339,"c":3.4805014404,"v":428769.0136486241,"t":1721124000}
+{"o":3.4805014404,"h":3.5060439549,"l":3.466460842,"c":3.5009335259,"v":473380.7594268996,"t":1721127600}
+{"o":3.5009335259,"h":3.5146636838,"l":3.4655788766,"c":3.4688907843,"v":493969.1931394817,"t":1721131200}
+{"o":3.4688907843,"h":3.4994702091,"l":3.4627476477,"c":3.4641322766,"v":485284.3908589192,"t":1721134800}
+{"o":3.4641322766,"h":3.4780708618,"l":3.4384563324,"c":3.4694155237,"v":519248.8217701135,"t":1721138400}
+{"o":3.4694155237,"h":3.5911407935,"l":3.4633260156,"c":3.580922209,"v":682046.8311900926,"t":1721142000}
+{"o":3.580922209,"h":3.6007351778,"l":3.5377897088,"c":3.5813633703,"v":802363.2110408624,"t":1721145600}
+{"o":3.5813633703,"h":3.6158050012,"l":3.5635884097,"c":3.6073628336,"v":589200.5038897974,"t":1721149200}
+{"o":3.6073628336,"h":3.612941731,"l":3.5851375402,"c":3.6051427628,"v":548293.3629416795,"t":1721152800}
+{"o":3.6051427628,"h":3.6160855679,"l":3.5823399223,"c":3.6031036912,"v":380021.0935680007,"t":1721156400}
+{"o":3.6031036912,"h":3.6056723077,"l":3.5529039336,"c":3.5543270746,"v":457089.394911117,"t":1721160000}
+{"o":3.5543270746,"h":3.5874682184,"l":3.550907375,"c":3.5723939089,"v":371016.7246664676,"t":1721163600}
+{"o":3.5723939089,"h":3.5772543309,"l":3.5396454962,"c":3.5597798794,"v":429393.3212551347,"t":1721167200}
+{"o":3.5597798794,"h":3.60128488,"l":3.5548400879,"c":3.5742109394,"v":352343.4845174724,"t":1721170800}
+{"o":3.5742109394,"h":3.5969797953,"l":3.569708315,"c":3.589894577,"v":398722.1855504686,"t":1721174400}
+{"o":3.589894577,"h":3.6457717856,"l":3.5877073959,"c":3.6039006139,"v":552148.8295706104,"t":1721178000}
+{"o":3.6039006139,"h":3.6165737871,"l":3.5840962456,"c":3.5858609599,"v":356117.0436660342,"t":1721181600}
+{"o":3.5858609599,"h":3.5877851348,"l":3.561449007,"c":3.5825245291,"v":359901.2765650902,"t":1721185200}
+{"o":3.5825245291,"h":3.5963983492,"l":3.5660594018,"c":3.5903769616,"v":356841.1146823174,"t":1721188800}
+{"o":3.5903769616,"h":3.6174334691,"l":3.5842537236,"c":3.5930860071,"v":425894.3057090354,"t":1721192400}
+{"o":3.5930860071,"h":3.6104741466,"l":3.5811725959,"c":3.5873802223,"v":334846.864087156,"t":1721196000}
+{"o":3.5873802223,"h":3.5891066086,"l":3.5619628801,"c":3.574552776,"v":342586.1137613029,"t":1721199600}
+{"o":3.574552776,"h":3.6207119524,"l":3.5507471892,"c":3.6033837018,"v":426921.2777976702,"t":1721203200}
+{"o":3.6033837018,"h":3.6394655294,"l":3.5939475089,"c":3.63838407,"v":345314.4878729347,"t":1721206800}
+{"o":3.63838407,"h":3.6384128742,"l":3.6131435865,"c":3.6173030631,"v":304319.7220304788,"t":1721210400}
+{"o":3.6173030631,"h":3.6188103288,"l":3.5655011403,"c":3.578076994,"v":367824.4158601669,"t":1721214000}
+{"o":3.578076994,"h":3.5928692096,"l":3.5706018086,"c":3.57935516,"v":346347.4188153898,"t":1721217600}
+{"o":3.57935516,"h":3.6051049016,"l":3.5529010743,"c":3.6006359664,"v":435710.7255148822,"t":1721221200}
+{"o":3.6006359664,"h":3.6042817303,"l":3.5604440706,"c":3.5669042179,"v":405737.8616652376,"t":1721224800}
+{"o":3.5669042179,"h":3.5737335398,"l":3.5093841177,"c":3.5182555001,"v":435919.9713681596,"t":1721228400}
+{"o":3.5182555001,"h":3.5220830565,"l":3.4409567092,"c":3.4684256344,"v":589353.1842260322,"t":1721232000}
+{"o":3.4684256344,"h":3.5006741795,"l":3.4623072157,"c":3.4802267032,"v":436586.9687805172,"t":1721235600}
+{"o":3.4802267032,"h":3.5066616305,"l":3.4734675776,"c":3.484176965,"v":341985.1101623495,"t":1721239200}
+{"o":3.484176965,"h":3.5018644496,"l":3.4732106688,"c":3.4871825318,"v":344895.2306137403,"t":1721242800}
+{"o":3.4871825318,"h":3.4999052975,"l":3.4742281195,"c":3.4749111222,"v":353271.2907864622,"t":1721246400}
+{"o":3.4749111222,"h":3.4878487659,"l":3.4465051915,"c":3.4803868498,"v":411864.8356038606,"t":1721250000}
+{"o":3.4803868498,"h":3.4912259814,"l":3.4634721236,"c":3.4686417915,"v":391417.6193506386,"t":1721253600}
+{"o":3.4686417915,"h":3.4759623448,"l":3.4526327167,"c":3.459659011,"v":314262.8861167582,"t":1721257200}
+{"o":3.459659011,"h":3.5212431476,"l":3.4584554505,"c":3.5132428582,"v":333718.8768178594,"t":1721260800}
+{"o":3.5132428582,"h":3.5415544505,"l":3.5051160412,"c":3.5400372667,"v":316497.0850600965,"t":1721264400}
+{"o":3.5400372667,"h":3.5558972869,"l":3.4923053573,"c":3.527448697,"v":389378.3174582057,"t":1721268000}
+{"o":3.527448697,"h":3.5490060378,"l":3.5230491872,"c":3.5355020745,"v":318381.1173419929,"t":1721271600}
+{"o":3.5355020745,"h":3.5382093288,"l":3.5032395509,"c":3.5082747288,"v":342007.2554103859,"t":1721275200}
+{"o":3.5082747288,"h":3.5491156938,"l":3.4942152878,"c":3.5406610041,"v":356226.549134275,"t":1721278800}
+{"o":3.5406610041,"h":3.5579070867,"l":3.5300759549,"c":3.5543371354,"v":401698.2835688762,"t":1721282400}
+{"o":3.5543371354,"h":3.5569944144,"l":3.5276861821,"c":3.5290159862,"v":440878.7863309729,"t":1721286000}
+{"o":3.5290159862,"h":3.5494299398,"l":3.519558932,"c":3.5465059294,"v":413802.931792227,"t":1721289600}
+{"o":3.5465059294,"h":3.5573450488,"l":3.5373875626,"c":3.547158262,"v":383363.4955481871,"t":1721293200}
+{"o":3.547158262,"h":3.547158262,"l":3.5204852485,"c":3.541345339,"v":361493.1746196506,"t":1721296800}
+{"o":3.541345339,"h":3.5502060343,"l":3.5244992378,"c":3.5470947582,"v":382938.775292767,"t":1721300400}
+{"o":3.5470947582,"h":3.5921065252,"l":3.5458903311,"c":3.5799911108,"v":438706.4474507624,"t":1721304000}
+{"o":3.5799911108,"h":3.5945931167,"l":3.5593240885,"c":3.5751014646,"v":451845.9715211872,"t":1721307600}
+{"o":3.5751014646,"h":3.5843618225,"l":3.5061919277,"c":3.5160251208,"v":559310.1454070985,"t":1721311200}
+{"o":3.5160251208,"h":3.5160251208,"l":3.4716497866,"c":3.4786377133,"v":569747.6900432693,"t":1721314800}
+{"o":3.4786377133,"h":3.5075475066,"l":3.449533422,"c":3.5042175772,"v":496916.8785408235,"t":1721318400}
+{"o":3.5042175772,"h":3.507152036,"l":3.4660827768,"c":3.4694045148,"v":396582.3105380422,"t":1721322000}
+{"o":3.4694045148,"h":3.499955044,"l":3.4570728067,"c":3.4789422447,"v":455128.4955366428,"t":1721325600}
+{"o":3.4789422447,"h":3.5035148586,"l":3.4599502637,"c":3.4909061156,"v":389409.3657772888,"t":1721329200}
+{"o":3.4909061156,"h":3.5148040849,"l":3.4779629253,"c":3.5148040849,"v":342971.5317343587,"t":1721332800}
+{"o":3.5148040849,"h":3.524913851,"l":3.5024879019,"c":3.5231252112,"v":327008.5164573999,"t":1721336400}
+{"o":3.5231252112,"h":3.5691194002,"l":3.51295336,"c":3.5569776628,"v":406271.2560710859,"t":1721340000}
+{"o":3.5569776628,"h":3.564360114,"l":3.5346481671,"c":3.5412432254,"v":336877.4922481179,"t":1721343600}
+{"o":3.5412432254,"h":3.5452261701,"l":3.5086359312,"c":3.5153829313,"v":421974.3564510486,"t":1721347200}
+{"o":3.5153829313,"h":3.5276205326,"l":3.4750693724,"c":3.5261945844,"v":353554.9290215406,"t":1721350800}
+{"o":3.5261945844,"h":3.553027524,"l":3.5138624006,"c":3.5304662845,"v":336089.5478148411,"t":1721354400}
+{"o":3.5304662845,"h":3.602341118,"l":3.5294251892,"c":3.5988455411,"v":425369.6757362011,"t":1721358000}
+{"o":3.5988455411,"h":3.6111976637,"l":3.5766014944,"c":3.5766291459,"v":352194.4599184149,"t":1721361600}
+{"o":3.5766291459,"h":3.6111526618,"l":3.5739900437,"c":3.6080915035,"v":331725.8766330482,"t":1721365200}
+{"o":3.6080915035,"h":3.6820905229,"l":3.6060309525,"c":3.6578751092,"v":459835.9894629465,"t":1721368800}
+{"o":3.6578751092,"h":3.6583771395,"l":3.5779287715,"c":3.591522036,"v":444158.1647894525,"t":1721372400}
+{"o":3.591522036,"h":3.6103326669,"l":3.5429653401,"c":3.5998552765,"v":529184.2895770763,"t":1721376000}
+{"o":3.5998552765,"h":3.6340885295,"l":3.568635212,"c":3.5746027558,"v":487539.0837904204,"t":1721379600}
+{"o":3.5746027558,"h":3.6250807742,"l":3.5666439809,"c":3.6037544924,"v":390999.6804879212,"t":1721383200}
+{"o":3.6037544924,"h":3.6229350207,"l":3.5966215443,"c":3.6171422102,"v":336283.6730361394,"t":1721386800}
+{"o":3.6171422102,"h":3.6537775961,"l":3.6096334165,"c":3.6449827723,"v":380138.749139689,"t":1721390400}
+{"o":3.6449827723,"h":3.7328577467,"l":3.6128613749,"c":3.7149929541,"v":513541.5639176846,"t":1721394000}
+{"o":3.7149929541,"h":3.7559946025,"l":3.7058230063,"c":3.7537993547,"v":580211.1060191581,"t":1721397600}
+{"o":3.7537993547,"h":3.7603736166,"l":3.7177435018,"c":3.7564405679,"v":592432.0619133289,"t":1721401200}
+{"o":3.7564405679,"h":3.8176457635,"l":3.7550067408,"c":3.7663977538,"v":680847.8773415945,"t":1721404800}
+{"o":3.7663977538,"h":3.797497942,"l":3.755323022,"c":3.7936960848,"v":464547.5971027486,"t":1721408400}
+{"o":3.7936960848,"h":3.7959799391,"l":3.7443452715,"c":3.7786691375,"v":371139.0382229476,"t":1721412000}
+{"o":3.7786691375,"h":3.8045240586,"l":3.7743067536,"c":3.7931658065,"v":464788.1330323518,"t":1721415600}
+{"o":3.7931658065,"h":3.79560162,"l":3.737724908,"c":3.7628427435,"v":445730.709651046,"t":1721419200}
+{"o":3.7628427435,"h":3.7820661993,"l":3.7377049898,"c":3.7411406114,"v":396919.5680013166,"t":1721422800}
+{"o":3.7411406114,"h":3.7711011276,"l":3.7411406114,"c":3.7548389137,"v":381453.1166500266,"t":1721426400}
+{"o":3.7548389137,"h":3.7741886104,"l":3.7541474964,"c":3.7644282621,"v":339467.9758410325,"t":1721430000}
+{"o":3.7644282621,"h":3.778290312,"l":3.7454940408,"c":3.7704176428,"v":376630.8885455792,"t":1721433600}
+{"o":3.7704176428,"h":3.8010738003,"l":3.7677862367,"c":3.788471759,"v":336320.1050786026,"t":1721437200}
+{"o":3.788471759,"h":3.8231961538,"l":3.7790190311,"c":3.8042268605,"v":292452.2275839559,"t":1721440800}
+{"o":3.8042268605,"h":3.8167412598,"l":3.7728215029,"c":3.7750637473,"v":279760.1337944234,"t":1721444400}
+{"o":3.7750637473,"h":3.7923980345,"l":3.7736124741,"c":3.7903098292,"v":263746.1686092971,"t":1721448000}
+{"o":3.7903098292,"h":3.7914307301,"l":3.7651322877,"c":3.7824815578,"v":312248.312926789,"t":1721451600}
+{"o":3.7824815578,"h":3.7901613967,"l":3.7626143163,"c":3.7654722702,"v":294962.2093121923,"t":1721455200}
+{"o":3.7654722702,"h":3.77167603,"l":3.7489422238,"c":3.752198895,"v":278704.2593441529,"t":1721458800}
+{"o":3.752198895,"h":3.770465539,"l":3.746980844,"c":3.754186775,"v":295276.6662331269,"t":1721462400}
+{"o":3.754186775,"h":3.7793932396,"l":3.7450072737,"c":3.762442617,"v":310547.2807600976,"t":1721466000}
+{"o":3.762442617,"h":3.7722146994,"l":3.749188752,"c":3.7539799733,"v":331107.4828837897,"t":1721469600}
+{"o":3.7539799733,"h":3.756735367,"l":3.7316393741,"c":3.7382412053,"v":309588.0134829651,"t":1721473200}
+{"o":3.7382412053,"h":3.7594613468,"l":3.7382412053,"c":3.7484842903,"v":325716.6935975787,"t":1721476800}
+{"o":3.7484842903,"h":3.7546134344,"l":3.7234600772,"c":3.7437161436,"v":376708.558482562,"t":1721480400}
+{"o":3.7437161436,"h":3.7697393358,"l":3.739581973,"c":3.7621802497,"v":520065.6806201761,"t":1721484000}
+{"o":3.7621802497,"h":3.7767985344,"l":3.7553212268,"c":3.7653295341,"v":416100.4023442087,"t":1721487600}
+{"o":3.7653295341,"h":3.7927548857,"l":3.7596942765,"c":3.7759292767,"v":443485.2020461307,"t":1721491200}
+{"o":3.7759292767,"h":3.880695687,"l":3.7681960351,"c":3.8764531411,"v":515900.1332517574,"t":1721494800}
+{"o":3.8764531411,"h":3.8843241254,"l":3.852385214,"c":3.8625735109,"v":388218.4422533252,"t":1721498400}
+{"o":3.8625735109,"h":3.8761519462,"l":3.831721248,"c":3.8376533304,"v":379935.3005008626,"t":1721502000}
+{"o":3.8376533304,"h":3.8737406122,"l":3.8368173799,"c":3.8644144031,"v":365042.9053664162,"t":1721505600}
+{"o":3.8644144031,"h":3.8845478483,"l":3.8432678298,"c":3.8827997893,"v":362589.7550389986,"t":1721509200}
+{"o":3.8827997893,"h":3.8952652527,"l":3.8483895034,"c":3.8576374419,"v":361678.5030266021,"t":1721512800}
+{"o":3.8576374419,"h":3.8787433642,"l":3.8545890075,"c":3.8625696096,"v":259333.486168459,"t":1721516400}
+{"o":3.8625696096,"h":3.8755371655,"l":3.845143453,"c":3.8500614278,"v":269305.4451370573,"t":1721520000}
+{"o":3.8500614278,"h":3.8824873267,"l":3.8485203646,"c":3.872275348,"v":291563.6486080701,"t":1721523600}
+{"o":3.872275348,"h":3.9036732686,"l":3.8615394548,"c":3.8631062879,"v":294223.6097256208,"t":1721527200}
+{"o":3.8631062879,"h":3.8722799739,"l":3.8507792283,"c":3.8533151715,"v":274138.9228280443,"t":1721530800}
+{"o":3.8533151715,"h":3.8668407663,"l":3.8482064044,"c":3.8524293381,"v":272063.5779119762,"t":1721534400}
+{"o":3.8524293381,"h":3.8590125393,"l":3.8389182014,"c":3.8523647775,"v":295291.5925488268,"t":1721538000}
+{"o":3.8523647775,"h":3.8583066612,"l":3.8089277069,"c":3.8131700688,"v":331372.4178998649,"t":1721541600}
+{"o":3.8131700688,"h":3.8250678886,"l":3.8054127128,"c":3.8119643834,"v":300853.6222382018,"t":1721545200}
+{"o":3.8119643834,"h":3.8261872807,"l":3.8106464073,"c":3.8158838508,"v":277393.0069654356,"t":1721548800}
+{"o":3.8158838508,"h":3.8423189079,"l":3.8114088931,"c":3.84223705,"v":276919.3182141507,"t":1721552400}
+{"o":3.84223705,"h":3.8493058492,"l":3.8301855844,"c":3.8309615808,"v":299740.237271874,"t":1721556000}
+{"o":3.8309615808,"h":3.8482674748,"l":3.8290559623,"c":3.8462585585,"v":325561.9002313144,"t":1721559600}
+{"o":3.8462585585,"h":3.8579841339,"l":3.8356541322,"c":3.8428370523,"v":352495.2872454646,"t":1721563200}
+{"o":3.8428370523,"h":3.8576186294,"l":3.8184845553,"c":3.8312843892,"v":358103.1020145073,"t":1721566800}
+{"o":3.8312843892,"h":3.8828213746,"l":3.8149737037,"c":3.8728774385,"v":487556.7136640426,"t":1721570400}
+{"o":3.8728774385,"h":3.9278643313,"l":3.8517273243,"c":3.9035391016,"v":551079.7970508423,"t":1721574000}
+{"o":3.9035391016,"h":3.9429512652,"l":3.8835599418,"c":3.9377662688,"v":489601.989718708,"t":1721577600}
+{"o":3.9377662688,"h":3.9426563998,"l":3.842788527,"c":3.8611452351,"v":602098.9240445107,"t":1721581200}
+{"o":3.8611452351,"h":3.9573723134,"l":3.7968843522,"c":3.892513553,"v":1140542.8053943745,"t":1721584800}
+{"o":3.892513553,"h":3.9616861886,"l":3.8789885781,"c":3.9597800862,"v":555300.7957214911,"t":1721588400}
+{"o":3.9597800862,"h":4.1068285229,"l":3.9482628385,"c":4.054951679,"v":837308.1660450603,"t":1721592000}
+{"o":4.054951679,"h":4.1106210346,"l":4.0375875034,"c":4.1002602406,"v":642034.5215363045,"t":1721595600}
+{"o":4.1002602406,"h":4.1023312828,"l":4.0277396566,"c":4.0917893145,"v":579239.2709063343,"t":1721599200}
+{"o":4.0917893145,"h":4.1254677287,"l":4.0838181111,"c":4.1030234987,"v":502305.1878532346,"t":1721602800}
+{"o":4.1030234987,"h":4.1304067206,"l":4.0652239676,"c":4.0712840251,"v":524855.9224902163,"t":1721606400}
+{"o":4.0712840251,"h":4.0780206953,"l":4.0329062602,"c":4.035559284,"v":456306.2890410568,"t":1721610000}
+{"o":4.035559284,"h":4.0755819179,"l":4.0281596324,"c":4.0564313935,"v":442536.8884588696,"t":1721613600}
+{"o":4.0564313935,"h":4.0602512954,"l":4.0202381743,"c":4.0243780511,"v":384090.7468988309,"t":1721617200}
+{"o":4.0243780511,"h":4.0433025493,"l":4.0182082003,"c":4.0331195291,"v":352349.5805654232,"t":1721620800}
+{"o":4.0331195291,"h":4.0383270268,"l":3.964803983,"c":3.9883478223,"v":411317.8386058584,"t":1721624400}
+{"o":3.9883478223,"h":4.0070084261,"l":3.9662569517,"c":3.9928484969,"v":539206.9179580003,"t":1721628000}
+{"o":3.9928484969,"h":3.9928762876,"l":3.9526071551,"c":3.9691643572,"v":432070.2691632116,"t":1721631600}
+{"o":3.9691643572,"h":3.990463837,"l":3.9341999623,"c":3.9437215076,"v":433849.3998430363,"t":1721635200}
+{"o":3.9437215076,"h":3.9809708034,"l":3.9322997013,"c":3.9809708034,"v":386946.0224998274,"t":1721638800}
+{"o":3.9809708034,"h":4.0277066413,"l":3.9755586082,"c":3.9925376358,"v":393257.5364824691,"t":1721642400}
+{"o":3.9925376358,"h":4.0240126983,"l":3.9878240439,"c":4.0188948222,"v":366817.350719157,"t":1721646000}
+{"o":4.0188948222,"h":4.0304448199,"l":3.9922742476,"c":4.0136468496,"v":386800.4400728515,"t":1721649600}
+{"o":4.0136468496,"h":4.0449001805,"l":3.9626713179,"c":3.9756787707,"v":493003.1650356711,"t":1721653200}
+{"o":3.9756787707,"h":4.0081370067,"l":3.9414618499,"c":3.9625272522,"v":534684.128063224,"t":1721656800}
+{"o":3.9625272522,"h":4.0182528419,"l":3.9391623785,"c":4.0000068958,"v":504198.9024923502,"t":1721660400}
+{"o":4.0000068958,"h":4.0201115695,"l":3.9818080757,"c":3.9870013203,"v":513024.9539246305,"t":1721664000}
+{"o":3.9870013203,"h":4.0350480907,"l":3.9747129896,"c":4.0310024321,"v":409686.703247564,"t":1721667600}
+{"o":4.0310024321,"h":4.0676963349,"l":4.0242581702,"c":4.0271686271,"v":449047.7905386602,"t":1721671200}
+{"o":4.0271686271,"h":4.0726842549,"l":4.0217402511,"c":4.0685862629,"v":420879.2484656224,"t":1721674800}
+{"o":4.0685862629,"h":4.0801647378,"l":4.044428552,"c":4.0613349212,"v":549887.3707363328,"t":1721678400}
+{"o":4.0613349212,"h":4.0616212265,"l":3.9995346861,"c":4.0081982905,"v":528513.5028751713,"t":1721682000}
+{"o":4.0081982905,"h":4.0089597389,"l":3.9588160667,"c":3.9716591672,"v":503210.0251651056,"t":1721685600}
+{"o":3.9716591672,"h":3.9913866256,"l":3.941584164,"c":3.9800603761,"v":396475.867773959,"t":1721689200}
+{"o":3.9800603761,"h":4.0167235641,"l":3.9757054192,"c":3.9793641435,"v":390841.1819004074,"t":1721692800}
+{"o":3.9793641435,"h":3.991706157,"l":3.9485666759,"c":3.9677216115,"v":410399.1536373267,"t":1721696400}
+{"o":3.9677216115,"h":3.9938831453,"l":3.9411739125,"c":3.9927682989,"v":377755.2369619029,"t":1721700000}
+{"o":3.9927682989,"h":4.001233113,"l":3.9797233137,"c":3.9832806325,"v":489774.2234507334,"t":1721703600}
+{"o":3.9832806325,"h":3.9849367493,"l":3.9026068824,"c":3.9073791213,"v":508273.0764510162,"t":1721707200}
+{"o":3.9073791213,"h":3.912226976,"l":3.8648560188,"c":3.8805711559,"v":524188.739348435,"t":1721710800}
+{"o":3.8805711559,"h":3.9150533374,"l":3.8723918059,"c":3.8936501441,"v":534264.3194779718,"t":1721714400}
+{"o":3.8936501441,"h":3.9211985585,"l":3.888145842,"c":3.9155205323,"v":422950.2156287433,"t":1721718000}
+{"o":3.9155205323,"h":3.9612336656,"l":3.9086245181,"c":3.9441032254,"v":418125.7696750775,"t":1721721600}
+{"o":3.9441032254,"h":3.9651559886,"l":3.9309494041,"c":3.956293081,"v":380059.6276119139,"t":1721725200}
+{"o":3.956293081,"h":3.9754093338,"l":3.9439216188,"c":3.9439216188,"v":361766.0336970816,"t":1721728800}
+{"o":3.9439216188,"h":3.9439216188,"l":3.874335552,"c":3.9061056862,"v":444106.855440949,"t":1721732400}
+{"o":3.9061056862,"h":3.91651464,"l":3.8772927299,"c":3.9026519052,"v":403224.8255160914,"t":1721736000}
+{"o":3.9026519052,"h":3.913002576,"l":3.8314548237,"c":3.8673723021,"v":594288.9059070939,"t":1721739600}
+{"o":3.8673723021,"h":3.9683746619,"l":3.8623320525,"c":3.9634045241,"v":700283.149151803,"t":1721743200}
+{"o":3.9634045241,"h":3.9660243112,"l":3.910241353,"c":3.9279404056,"v":794281.0763968901,"t":1721746800}
+{"o":3.9279404056,"h":3.9373006358,"l":3.8124610909,"c":3.8180161058,"v":717766.418263889,"t":1721750400}
+{"o":3.8180161058,"h":3.8716832173,"l":3.7965108294,"c":3.8652193872,"v":830073.0988160446,"t":1721754000}
+{"o":3.8652193872,"h":3.8787759091,"l":3.8352056011,"c":3.8394572659,"v":610845.1243346542,"t":1721757600}
+{"o":3.8394572659,"h":3.8667229669,"l":3.8164467934,"c":3.8256733018,"v":550982.6473775782,"t":1721761200}
+{"o":3.8256733018,"h":3.8764348165,"l":3.8230578974,"c":3.8669356984,"v":516393.390010842,"t":1721764800}
+{"o":3.8669356984,"h":3.8894291997,"l":3.849779212,"c":3.849779212,"v":520055.4236858304,"t":1721768400}
+{"o":3.849779212,"h":3.864640003,"l":3.8138148433,"c":3.8457956802,"v":440473.1485788211,"t":1721772000}
+{"o":3.8457956802,"h":3.8568839959,"l":3.8094066474,"c":3.8485242123,"v":399945.9840641442,"t":1721775600}
+{"o":3.8485242123,"h":3.8781200062,"l":3.8043681032,"c":3.8056206724,"v":446296.2418662311,"t":1721779200}
+{"o":3.8056206724,"h":3.8551411567,"l":3.8022934559,"c":3.8169684664,"v":415980.3205932694,"t":1721782800}
+{"o":3.8169684664,"h":3.8579316015,"l":3.8058000271,"c":3.8563006941,"v":376008.285769876,"t":1721786400}
+{"o":3.8563006941,"h":3.8827441394,"l":3.8423052517,"c":3.8630899121,"v":354001.8666287453,"t":1721790000}
+{"o":3.8630899121,"h":3.8673416314,"l":3.8442348256,"c":3.8598849747,"v":328792.9431445124,"t":1721793600}
+{"o":3.8598849747,"h":3.8613036612,"l":3.8313813492,"c":3.8519555461,"v":362815.485860998,"t":1721797200}
+{"o":3.8519555461,"h":3.876150729,"l":3.8430551359,"c":3.8662432994,"v":317085.9735056894,"t":1721800800}
+{"o":3.8662432994,"h":3.8845855739,"l":3.8592141551,"c":3.8753116583,"v":336258.7562760355,"t":1721804400}
+{"o":3.8753116583,"h":3.9464423166,"l":3.8635286806,"c":3.9301912813,"v":470083.7709090839,"t":1721808000}
+{"o":3.9301912813,"h":3.9385172509,"l":3.9133869764,"c":3.9261013375,"v":384818.2810002484,"t":1721811600}
+{"o":3.9261013375,"h":3.9528634135,"l":3.9214173566,"c":3.9480757804,"v":358522.2072766832,"t":1721815200}
+{"o":3.9480757804,"h":3.9704823508,"l":3.946557412,"c":3.9549206818,"v":368684.8488912918,"t":1721818800}
+{"o":3.9549206818,"h":3.9595096521,"l":3.9207698055,"c":3.9267623237,"v":380686.4775883216,"t":1721822400}
+{"o":3.9267623237,"h":3.9830619186,"l":3.9235574455,"c":3.9451268176,"v":477224.1372444278,"t":1721826000}
+{"o":3.9451268176,"h":4.0462568735,"l":3.9395054435,"c":4.0271700982,"v":609619.8671369796,"t":1721829600}
+{"o":4.0271700982,"h":4.0429011172,"l":3.953909205,"c":3.9555596058,"v":583022.2932471132,"t":1721833200}
+{"o":3.9555596058,"h":4.0163257742,"l":3.9250295417,"c":4.0163257742,"v":603978.0892398525,"t":1721836800}
+{"o":4.0163257742,"h":4.0602377324,"l":4.013471665,"c":4.0393730581,"v":565538.4253064527,"t":1721840400}
+{"o":4.0393730581,"h":4.0420776133,"l":3.9469694044,"c":3.9560597215,"v":585455.7725162872,"t":1721844000}
+{"o":3.9560597215,"h":4.0050302369,"l":3.9439220294,"c":3.9622181826,"v":511113.8294672042,"t":1721847600}
+{"o":3.9622181826,"h":4.0112602137,"l":3.9622181826,"c":4.005959676,"v":469365.397802814,"t":1721851200}
+{"o":4.005959676,"h":4.0092696542,"l":3.9078394711,"c":3.9474564481,"v":668895.434971365,"t":1721854800}
+{"o":3.9474564481,"h":3.9869360028,"l":3.9412713226,"c":3.944864563,"v":573910.3791119093,"t":1721858400}
+{"o":3.944864563,"h":3.9632604708,"l":3.9160181366,"c":3.959723235,"v":528154.8001209644,"t":1721862000}
+{"o":3.959723235,"h":3.9950508522,"l":3.9402309805,"c":3.9713259882,"v":470183.3220065339,"t":1721865600}
+{"o":3.9713259882,"h":3.9714303176,"l":3.8293478499,"c":3.899677674,"v":1091550.6311481625,"t":1721869200}
+{"o":3.899677674,"h":3.8997737616,"l":3.745187972,"c":3.7984306171,"v":894738.5405010383,"t":1721872800}
+{"o":3.7984306171,"h":3.80569188,"l":3.7656395904,"c":3.7937965851,"v":498483.122257727,"t":1721876400}
+{"o":3.7937965851,"h":3.8434759739,"l":3.7692030459,"c":3.8263045027,"v":444782.6121834634,"t":1721880000}
+{"o":3.8263045027,"h":3.8453821182,"l":3.7874258705,"c":3.793100985,"v":358061.4781118094,"t":1721883600}
+{"o":3.793100985,"h":3.8248483698,"l":3.7753231977,"c":3.8168390196,"v":374057.0803056028,"t":1721887200}
+{"o":3.8168390196,"h":3.8271602096,"l":3.7654832885,"c":3.7679883524,"v":398465.9733319906,"t":1721890800}
+{"o":3.7679883524,"h":3.8024273603,"l":3.7515844255,"c":3.7870862094,"v":452603.4680635822,"t":1721894400}
+{"o":3.7870862094,"h":3.8083566393,"l":3.7720913562,"c":3.7794004856,"v":371264.0432102815,"t":1721898000}
+{"o":3.7794004856,"h":3.7808895028,"l":3.7170165352,"c":3.7352568273,"v":569753.8054210019,"t":1721901600}
+{"o":3.7352568273,"h":3.7658966226,"l":3.7292465769,"c":3.7543332614,"v":490797.9196772393,"t":1721905200}
+{"o":3.7543332614,"h":3.7766851133,"l":3.6996773399,"c":3.7245508416,"v":629613.7317287668,"t":1721908800}
+{"o":3.7245508416,"h":3.7535984062,"l":3.7036745957,"c":3.7386339286,"v":665025.7718325584,"t":1721912400}
+{"o":3.7386339286,"h":3.8133258922,"l":3.6868069722,"c":3.8104463431,"v":840018.9717899874,"t":1721916000}
+{"o":3.8104463431,"h":3.8269244648,"l":3.7725083834,"c":3.7896905792,"v":665339.2472439761,"t":1721919600}
+{"o":3.7896905792,"h":3.8361394281,"l":3.7700913407,"c":3.7970942715,"v":692524.7604017422,"t":1721923200}
+{"o":3.7970942715,"h":3.820101264,"l":3.7723668667,"c":3.7868572991,"v":573185.7474609915,"t":1721926800}
+{"o":3.7868572991,"h":3.8019156029,"l":3.7154854513,"c":3.7279391018,"v":612254.2107483622,"t":1721930400}
+{"o":3.7279391018,"h":3.7535852538,"l":3.7054163603,"c":3.7392843171,"v":636881.0838845619,"t":1721934000}
+{"o":3.7392843171,"h":3.7922175463,"l":3.6814450462,"c":3.7922175463,"v":633522.223777158,"t":1721937600}
+{"o":3.7922175463,"h":3.8391446637,"l":3.7741909951,"c":3.8231183302,"v":676807.8197018979,"t":1721941200}
+{"o":3.8231183302,"h":3.8432307634,"l":3.8063338875,"c":3.8316643936,"v":494102.4424866871,"t":1721944800}
+{"o":3.8316643936,"h":3.8449993417,"l":3.8075541599,"c":3.8229049331,"v":441763.5382384511,"t":1721948400}
+{"o":3.8229049331,"h":3.8589964891,"l":3.8188529075,"c":3.8463997999,"v":469607.4494248679,"t":1721952000}
+{"o":3.8463997999,"h":3.8758046338,"l":3.8383704177,"c":3.8711088142,"v":511414.3900903363,"t":1721955600}
+{"o":3.8711088142,"h":3.9158294946,"l":3.866942278,"c":3.9063257127,"v":498602.8956890819,"t":1721959200}
+{"o":3.9063257127,"h":3.9351901369,"l":3.8951122083,"c":3.9085367802,"v":551640.8663456414,"t":1721962800}
+{"o":3.9085367802,"h":3.944861524,"l":3.906295864,"c":3.9408386225,"v":467603.7974498134,"t":1721966400}
+{"o":3.9408386225,"h":3.9528466928,"l":3.9241879606,"c":3.9375108721,"v":435259.5211716992,"t":1721970000}
+{"o":3.9375108721,"h":3.9528974142,"l":3.9316838667,"c":3.9408938019,"v":369060.8730664167,"t":1721973600}
+{"o":3.9408938019,"h":3.9529542137,"l":3.9293960705,"c":3.9317519285,"v":348095.9885079908,"t":1721977200}
+{"o":3.9317519285,"h":3.9662095251,"l":3.930292623,"c":3.962197126,"v":381806.6144381028,"t":1721980800}
+{"o":3.962197126,"h":4.0049054135,"l":3.962197126,"c":3.9814299303,"v":461601.153591939,"t":1721984400}
+{"o":3.9814299303,"h":3.9953437737,"l":3.9639135602,"c":3.9722048917,"v":438224.7594550189,"t":1721988000}
+{"o":3.9722048917,"h":3.9815537717,"l":3.9619043878,"c":3.9754060179,"v":357034.2461849544,"t":1721991600}
+{"o":3.9754060179,"h":3.991083587,"l":3.9556472158,"c":3.9645056696,"v":414058.1487401699,"t":1721995200}
+{"o":3.9645056696,"h":4.0780786885,"l":3.948893383,"c":4.0645135566,"v":539063.3101375969,"t":1721998800}
+{"o":4.0645135566,"h":4.0730037275,"l":3.985747992,"c":4.0253247279,"v":702371.2223370525,"t":1722002400}
+{"o":4.0253247279,"h":4.052955324,"l":4.0202297036,"c":4.0379773394,"v":534357.2018021058,"t":1722006000}
+{"o":4.0379773394,"h":4.0499480264,"l":4.0202176203,"c":4.0302014323,"v":459435.8341750966,"t":1722009600}
+{"o":4.0302014323,"h":4.0626802272,"l":4.0273878796,"c":4.044032775,"v":415123.2817542588,"t":1722013200}
+{"o":4.044032775,"h":4.0598564398,"l":4.0365519974,"c":4.0595168866,"v":396042.0828330896,"t":1722016800}
+{"o":4.0595168866,"h":4.0703628332,"l":4.0446332311,"c":4.0542741675,"v":422824.4894860972,"t":1722020400}
+{"o":4.0542741675,"h":4.0563101363,"l":4.0276135385,"c":4.0378494129,"v":382356.8549181041,"t":1722024000}
+{"o":4.0378494129,"h":4.0687127414,"l":4.0302188284,"c":4.0555783731,"v":364221.4041386999,"t":1722027600}
+{"o":4.0555783731,"h":4.0781382298,"l":4.0474738164,"c":4.0761121344,"v":353694.7912357524,"t":1722031200}
+{"o":4.0761121344,"h":4.0860037948,"l":4.0663640097,"c":4.0711484449,"v":342371.1252125981,"t":1722034800}
+{"o":4.0711484449,"h":4.0789976597,"l":4.0466446783,"c":4.0584626364,"v":380622.6252445452,"t":1722038400}
+{"o":4.0584626364,"h":4.0594238498,"l":4.0381629732,"c":4.0414004543,"v":335736.4054168462,"t":1722042000}
+{"o":4.0414004543,"h":4.0965167591,"l":4.0336313137,"c":4.0912408949,"v":368658.6712555184,"t":1722045600}
+{"o":4.0912408949,"h":4.113026308,"l":4.0597411346,"c":4.0646118582,"v":380642.5294139648,"t":1722049200}
+{"o":4.0646118582,"h":4.0933949562,"l":4.0606353803,"c":4.0933949562,"v":315718.3752358438,"t":1722052800}
+{"o":4.0933949562,"h":4.1164860315,"l":4.0847473223,"c":4.0867928721,"v":365734.680649174,"t":1722056400}
+{"o":4.0867928721,"h":4.1143998891,"l":4.0843073429,"c":4.1100312114,"v":331225.1733134589,"t":1722060000}
+{"o":4.1100312114,"h":4.142136682,"l":4.0905219168,"c":4.1340953139,"v":432511.7503241617,"t":1722063600}
+{"o":4.1340953139,"h":4.1674939507,"l":4.1337271243,"c":4.1642863369,"v":441972.5276269002,"t":1722067200}
+{"o":4.1642863369,"h":4.1646786946,"l":4.1429272009,"c":4.146357572,"v":390741.7593221306,"t":1722070800}
+{"o":4.146357572,"h":4.1496313346,"l":4.1215691555,"c":4.1247064607,"v":350852.8469487907,"t":1722074400}
+{"o":4.1247064607,"h":4.1274314453,"l":4.100902319,"c":4.1245223088,"v":439437.001489364,"t":1722078000}
+{"o":4.1245223088,"h":4.156577717,"l":4.1242678442,"c":4.1403763936,"v":418227.1354926965,"t":1722081600}
+{"o":4.1403763936,"h":4.1880585337,"l":4.1352252739,"c":4.1714917806,"v":499663.0551022697,"t":1722085200}
+{"o":4.1714917806,"h":4.1759672777,"l":4.1031152644,"c":4.1207118072,"v":579047.7289585997,"t":1722088800}
+{"o":4.1207118072,"h":4.1267284687,"l":4.0391689524,"c":4.059483211,"v":646384.6104385632,"t":1722092400}
+{"o":4.059483211,"h":4.0766105222,"l":4.0392519793,"c":4.0439655978,"v":519951.2878179454,"t":1722096000}
+{"o":4.0439655978,"h":4.0609863842,"l":4.0152505415,"c":4.0222895616,"v":581785.3074119936,"t":1722099600}
+{"o":4.0222895616,"h":4.0680018933,"l":4.0189372317,"c":4.0335030871,"v":493863.1948224773,"t":1722103200}
+{"o":4.0335030871,"h":4.0409154877,"l":3.9922444616,"c":4.0377667946,"v":638669.8742620492,"t":1722106800}
+{"o":4.0377667946,"h":4.0767129085,"l":3.9633573042,"c":4.0728126662,"v":994043.3152162384,"t":1722110400}
+{"o":4.0728126662,"h":4.1536037545,"l":4.048523887,"c":4.1380241057,"v":1164812.2799708694,"t":1722114000}
+{"o":4.1380241057,"h":4.1548217482,"l":4.1223361192,"c":4.1306386076,"v":888266.4261922039,"t":1722117600}
+{"o":4.1306386076,"h":4.1306386076,"l":4.085731033,"c":4.0925746064,"v":848987.2785389918,"t":1722121200}
+{"o":4.0925746064,"h":4.1190673194,"l":4.0593617315,"c":4.1130834578,"v":1338046.8026268762,"t":1722124800}
+{"o":4.1130834578,"h":4.1517324851,"l":4.1112969339,"c":4.1311339947,"v":881599.0075719884,"t":1722128400}
+{"o":4.1311339947,"h":4.1422923024,"l":4.108762414,"c":4.1169808749,"v":628206.1517765236,"t":1722132000}
+{"o":4.1169808749,"h":4.1192857111,"l":4.0937446168,"c":4.1011889254,"v":622221.1007353646,"t":1722135600}
+{"o":4.1011889254,"h":4.1122009843,"l":4.0528289583,"c":4.0539627275,"v":503263.7163294886,"t":1722139200}
+{"o":4.0539627275,"h":4.0700447946,"l":4.0291527802,"c":4.0630509318,"v":538636.9622477795,"t":1722142800}
+{"o":4.0630509318,"h":4.0684733154,"l":4.0407407359,"c":4.0527118444,"v":474039.5317318254,"t":1722146400}
+{"o":4.0527118444,"h":4.0937739874,"l":4.0420286775,"c":4.0897165294,"v":522927.8687960661,"t":1722150000}
+{"o":4.0897165294,"h":4.1037310277,"l":4.0718044319,"c":4.0871975661,"v":396621.2834026435,"t":1722153600}
+{"o":4.0871975661,"h":4.1057259847,"l":4.0823854843,"c":4.0858345892,"v":378849.4438725741,"t":1722157200}
+{"o":4.0858345892,"h":4.110337202,"l":4.0816670434,"c":4.1041890066,"v":399147.9429959189,"t":1722160800}
+{"o":4.1041890066,"h":4.1343448467,"l":4.1033785679,"c":4.1215366376,"v":538795.4017522827,"t":1722164400}
+{"o":4.1215366376,"h":4.1465787647,"l":4.1107101724,"c":4.1342880652,"v":577994.9231777206,"t":1722168000}
+{"o":4.1342880652,"h":4.1522197991,"l":4.1271445786,"c":4.1454850388,"v":519499.4179233019,"t":1722171600}
+{"o":4.1454850388,"h":4.151659153,"l":4.095693846,"c":4.1099686283,"v":670245.4492781023,"t":1722175200}
+{"o":4.1099686283,"h":4.1164647969,"l":4.0883628681,"c":4.0951829236,"v":592300.4422569235,"t":1722178800}
+{"o":4.0951829236,"h":4.1153480995,"l":4.0802426846,"c":4.0846324483,"v":512544.0577923513,"t":1722182400}
+{"o":4.0846324483,"h":4.1005450802,"l":4.073567213,"c":4.0900252228,"v":453912.7590850691,"t":1722186000}
+{"o":4.0900252228,"h":4.1261493036,"l":4.0833339578,"c":4.1177155381,"v":473563.796125804,"t":1722189600}
+{"o":4.1177155381,"h":4.1276028255,"l":4.1007008526,"c":4.1099263246,"v":496621.091745391,"t":1722193200}
+{"o":4.1099263246,"h":4.1238021088,"l":4.1015027917,"c":4.1204597198,"v":499093.2152730222,"t":1722196800}
+{"o":4.1204597198,"h":4.123728151,"l":4.086119164,"c":4.1056013194,"v":536884.8157127398,"t":1722200400}
+{"o":4.1056013194,"h":4.1163772004,"l":4.0639147051,"c":4.0800165472,"v":581821.2474608846,"t":1722204000}
+{"o":4.0800165472,"h":4.1188319021,"l":4.0717784735,"c":4.1133073758,"v":416122.4691855763,"t":1722207600}
+{"o":4.1133073758,"h":4.2075186637,"l":4.1022170427,"c":4.1841453108,"v":588608.3565635558,"t":1722211200}
+{"o":4.1841453108,"h":4.2035555303,"l":4.1658200562,"c":4.172476446,"v":505742.4776352948,"t":1722214800}
+{"o":4.172476446,"h":4.2814903496,"l":4.1662354832,"c":4.2768016124,"v":579475.6231287755,"t":1722218400}
+{"o":4.2768016124,"h":4.2998024915,"l":4.2632907232,"c":4.2751556132,"v":538029.1334110354,"t":1722222000}
+{"o":4.2751556132,"h":4.3082822275,"l":4.2686846249,"c":4.3052517362,"v":451357.5455362746,"t":1722225600}
+{"o":4.3052517362,"h":4.3134704881,"l":4.2904114093,"c":4.3057473621,"v":500199.8877143016,"t":1722229200}
+{"o":4.3057473621,"h":4.3094606868,"l":4.2832530046,"c":4.286080257,"v":492302.7938555035,"t":1722232800}
+{"o":4.286080257,"h":4.2930755099,"l":4.2508652328,"c":4.276656943,"v":483662.2412198911,"t":1722236400}
+{"o":4.276656943,"h":4.2794541257,"l":4.2547122465,"c":4.2617494322,"v":374543.4583273834,"t":1722240000}
+{"o":4.2617494322,"h":4.2728187186,"l":4.2554567005,"c":4.2696558495,"v":313545.5979350469,"t":1722243600}
+{"o":4.2696558495,"h":4.2699530048,"l":4.2400561015,"c":4.2447694793,"v":366122.7464210835,"t":1722247200}
+{"o":4.2447694793,"h":4.2681493964,"l":4.2333407248,"c":4.2453644008,"v":421031.0112635267,"t":1722250800}
+{"o":4.2453644008,"h":4.2945295212,"l":4.2409343201,"c":4.2817410429,"v":526827.8428108897,"t":1722254400}
+{"o":4.2817410429,"h":4.2875318084,"l":4.2344327991,"c":4.2409582026,"v":593396.3871468964,"t":1722258000}
+{"o":4.2409582026,"h":4.2467981232,"l":4.1542269663,"c":4.173169216,"v":778764.534982275,"t":1722261600}
+{"o":4.173169216,"h":4.1863977672,"l":4.1286547524,"c":4.1594159132,"v":850156.1197489568,"t":1722265200}
+{"o":4.1594159132,"h":4.1697630385,"l":4.0957320475,"c":4.1092153938,"v":679560.1288881433,"t":1722268800}
+{"o":4.1092153938,"h":4.1579075169,"l":4.1012623358,"c":4.1509966112,"v":555374.9982938173,"t":1722272400}
+{"o":4.1509966112,"h":4.1678798169,"l":4.1265019215,"c":4.1296039259,"v":493770.9455006503,"t":1722276000}
+{"o":4.1296039259,"h":4.1560816166,"l":4.1152258975,"c":4.1559576783,"v":466766.8737033229,"t":1722279600}
+{"o":4.1559576783,"h":4.1821861771,"l":4.1296679922,"c":4.1324956758,"v":488503.2410226015,"t":1722283200}
+{"o":4.1324956758,"h":4.1347023484,"l":4.0703393147,"c":4.089700433,"v":526855.7918451331,"t":1722286800}
+{"o":4.089700433,"h":4.1181452894,"l":4.0733779695,"c":4.0755469069,"v":522422.1432362493,"t":1722290400}
+{"o":4.0755469069,"h":4.0844724242,"l":4.039624389,"c":4.0593003816,"v":573639.6725619603,"t":1722294000}
+{"o":4.0593003816,"h":4.0870904425,"l":4.0298312559,"c":4.0671949858,"v":606978.4173870787,"t":1722297600}
+{"o":4.0671949858,"h":4.0855064238,"l":4.0096850614,"c":4.0127444821,"v":494802.1827925794,"t":1722301200}
+{"o":4.0127444821,"h":4.0400289225,"l":3.9889280878,"c":4.023642632,"v":515042.9191648129,"t":1722304800}
+{"o":4.023642632,"h":4.0650264275,"l":4.0147235792,"c":4.0611292326,"v":559176.3811111432,"t":1722308400}
+{"o":4.0611292326,"h":4.0926409689,"l":4.0529407194,"c":4.0920222876,"v":465921.9214521948,"t":1722312000}
+{"o":4.0920222876,"h":4.1081421188,"l":4.0319836928,"c":4.0472761557,"v":544085.1704947911,"t":1722315600}
+{"o":4.0472761557,"h":4.0677855194,"l":4.0424906948,"c":4.059461173,"v":416735.6145222702,"t":1722319200}
+{"o":4.059461173,"h":4.0836348057,"l":4.0548487185,"c":4.0570781825,"v":442025.7969647273,"t":1722322800}
+{"o":4.0570781825,"h":4.0669072658,"l":4.0232728991,"c":4.0266319788,"v":456957.1521033655,"t":1722326400}
+{"o":4.0266319788,"h":4.0486361402,"l":4.0260649035,"c":4.0383102133,"v":418850.3707678122,"t":1722330000}
+{"o":4.0383102133,"h":4.0430534631,"l":4.0099632452,"c":4.0218201354,"v":488175.911110029,"t":1722333600}
+{"o":4.0218201354,"h":4.0295791533,"l":4.0056245571,"c":4.0257369894,"v":373957.3712690096,"t":1722337200}
+{"o":4.0257369894,"h":4.0369370362,"l":3.988040309,"c":4.0344443954,"v":428378.4602384988,"t":1722340800}
+{"o":4.0344443954,"h":4.0614105725,"l":3.9887430654,"c":3.9943952218,"v":602205.8887717309,"t":1722344400}
+{"o":3.9943952218,"h":4.0464443546,"l":3.9757839905,"c":4.0168995561,"v":769919.7651743572,"t":1722348000}
+{"o":4.0168995561,"h":4.0461218207,"l":3.9833382102,"c":4.0261286665,"v":636862.1165152629,"t":1722351600}
+{"o":4.0261286665,"h":4.0375385253,"l":3.9999904461,"c":4.0004752986,"v":544669.0011540091,"t":1722355200}
+{"o":4.0004752986,"h":4.0026058221,"l":3.9401735281,"c":3.9459322654,"v":645587.8810861519,"t":1722358800}
+{"o":3.9459322654,"h":3.9671195686,"l":3.9298487444,"c":3.9573403387,"v":566770.1100371996,"t":1722362400}
+{"o":3.9573403387,"h":3.9635544132,"l":3.9211160696,"c":3.9574189196,"v":581005.7662255655,"t":1722366000}
+{"o":3.9574189196,"h":4.001902736,"l":3.9043538625,"c":3.9971244553,"v":649659.8486814209,"t":1722369600}
+{"o":3.9971244553,"h":4.0025684544,"l":3.9811080736,"c":3.9925431785,"v":441798.3143046672,"t":1722373200}
+{"o":3.9925431785,"h":3.9946769566,"l":3.9744688235,"c":3.989311501,"v":392087.5633851212,"t":1722376800}
+{"o":3.989311501,"h":4.0033159706,"l":3.9780905724,"c":3.9848480494,"v":330851.730723517,"t":1722380400}
+{"o":3.9848480494,"h":4.0246660445,"l":3.9610160355,"c":4.0206557213,"v":456791.0337436002,"t":1722384000}
+{"o":4.0206557213,"h":4.038652129,"l":3.9993508116,"c":4.0347969646,"v":394270.0246123626,"t":1722387600}
+{"o":4.0347969646,"h":4.0417871912,"l":4.0043473134,"c":4.0119716438,"v":369544.097740059,"t":1722391200}
+{"o":4.0119716438,"h":4.0373036764,"l":4.0082791273,"c":4.0252649059,"v":398120.7613143545,"t":1722394800}
+{"o":4.0252649059,"h":4.0280844509,"l":3.9620880587,"c":3.9846434858,"v":430476.2811690019,"t":1722398400}
+{"o":3.9846434858,"h":4.0451993086,"l":3.9641325319,"c":4.0418073171,"v":473069.5066739944,"t":1722402000}
+{"o":4.0418073171,"h":4.0851545482,"l":4.0372479975,"c":4.079877521,"v":477857.7117766294,"t":1722405600}
+{"o":4.079877521,"h":4.0891654683,"l":4.0677329832,"c":4.0720841491,"v":383975.7310451421,"t":1722409200}
+{"o":4.0720841491,"h":4.0943539947,"l":4.0578357537,"c":4.0906981572,"v":403681.3626942699,"t":1722412800}
+{"o":4.0906981572,"h":4.1037897924,"l":4.0730718384,"c":4.0821623564,"v":350569.976664212,"t":1722416400}
+{"o":4.0821623564,"h":4.0843862675,"l":4.0486256263,"c":4.0505880532,"v":337378.8076934179,"t":1722420000}
+{"o":4.0505880532,"h":4.0636217416,"l":4.0326878316,"c":4.0399422477,"v":379821.5228274532,"t":1722423600}
+{"o":4.0399422477,"h":4.0574637944,"l":4.0274015808,"c":4.028814355,"v":365243.3406272533,"t":1722427200}
+{"o":4.028814355,"h":4.0984402252,"l":4.0277435901,"c":4.0620051873,"v":449190.7885524322,"t":1722430800}
+{"o":4.0620051873,"h":4.0872643339,"l":4.0054240692,"c":4.0160116443,"v":560965.7749288413,"t":1722434400}
+{"o":4.0160116443,"h":4.0295661035,"l":3.9979129578,"c":4.0034112659,"v":442861.1142934441,"t":1722438000}
+{"o":4.0034112659,"h":4.0473873156,"l":3.9920003048,"c":4.0072178928,"v":448382.803885601,"t":1722441600}
+{"o":4.0072178928,"h":4.0625279116,"l":3.9974989322,"c":4.0456015539,"v":449289.0519210159,"t":1722445200}
+{"o":4.0456015539,"h":4.0528218608,"l":3.9790496956,"c":4.01883417,"v":596463.5257968123,"t":1722448800}
+{"o":4.01883417,"h":4.0353125758,"l":3.8934028801,"c":3.9267807225,"v":911859.3667551593,"t":1722452400}
+{"o":3.9267807225,"h":3.9333176098,"l":3.8564103565,"c":3.8587464311,"v":721525.2305433039,"t":1722456000}
+{"o":3.8587464311,"h":3.8954624812,"l":3.8402097398,"c":3.8671131364,"v":537393.0699021383,"t":1722459600}
+{"o":3.8671131364,"h":3.8671131364,"l":3.8221673969,"c":3.8545760283,"v":466232.3083949059,"t":1722463200}
+{"o":3.8545760283,"h":3.8570956071,"l":3.8169393731,"c":3.8193570335,"v":380368.1465532794,"t":1722466800}
+{"o":3.8193570335,"h":3.8456191453,"l":3.8062661606,"c":3.824829861,"v":462619.2860733618,"t":1722470400}
+{"o":3.824829861,"h":3.8344219757,"l":3.7847812539,"c":3.8068070625,"v":430504.2308977602,"t":1722474000}
+{"o":3.8068070625,"h":3.8163868226,"l":3.7627197772,"c":3.7817271981,"v":558747.2536930843,"t":1722477600}
+{"o":3.7817271981,"h":3.7817282288,"l":3.7463088722,"c":3.7502843768,"v":531411.3279461024,"t":1722481200}
+{"o":3.7502843768,"h":3.7611197947,"l":3.6920031321,"c":3.7047523188,"v":520566.7007868801,"t":1722484800}
+{"o":3.7047523188,"h":3.7693327613,"l":3.6922247572,"c":3.7590286756,"v":657783.7725359129,"t":1722488400}
+{"o":3.7590286756,"h":3.7750217891,"l":3.7438395632,"c":3.7465495241,"v":518022.9397659765,"t":1722492000}
+{"o":3.7465495241,"h":3.7684377034,"l":3.7335253242,"c":3.7416160264,"v":379602.7987750897,"t":1722495600}
+{"o":3.7416160264,"h":3.7672279408,"l":3.7389053155,"c":3.7655959011,"v":326860.6329705733,"t":1722499200}
+{"o":3.7655959011,"h":3.7791752668,"l":3.7365705381,"c":3.7402576139,"v":352136.8012874452,"t":1722502800}
+{"o":3.7402576139,"h":3.7624728874,"l":3.735475388,"c":3.7604081692,"v":293597.0853113148,"t":1722506400}
+{"o":3.7604081692,"h":3.7793582696,"l":3.7467380304,"c":3.7731791914,"v":342371.6514132781,"t":1722510000}
+{"o":3.7731791914,"h":3.8125745602,"l":3.768472054,"c":3.8019957728,"v":427487.3999670281,"t":1722513600}
+{"o":3.8019957728,"h":3.811701512,"l":3.7598718641,"c":3.7735049593,"v":405318.4331169045,"t":1722517200}
+{"o":3.7735049593,"h":3.7811513104,"l":3.6602597208,"c":3.6608944862,"v":541965.1470346951,"t":1722520800}
+{"o":3.6608944862,"h":3.6689123816,"l":3.5899612623,"c":3.617864922,"v":842664.7916302388,"t":1722524400}
+{"o":3.617864922,"h":3.6218847432,"l":3.5668461301,"c":3.6076696588,"v":722667.1138211959,"t":1722528000}
+{"o":3.6076696588,"h":3.6103116575,"l":3.5482249767,"c":3.606082093,"v":524152.2960064475,"t":1722531600}
+{"o":3.606082093,"h":3.6078532159,"l":3.5107353152,"c":3.554847565,"v":629902.6070590605,"t":1722535200}
+{"o":3.554847565,"h":3.6160020237,"l":3.5518733269,"c":3.6101038859,"v":557210.8174661055,"t":1722538800}
+{"o":3.6101038859,"h":3.6717796597,"l":3.582695226,"c":3.6653036481,"v":537032.1249878078,"t":1722542400}
+{"o":3.6653036481,"h":3.7291947626,"l":3.6583732033,"c":3.6980887563,"v":562079.5777829817,"t":1722546000}
+{"o":3.6980887563,"h":3.7445179534,"l":3.6932759095,"c":3.7228910434,"v":521821.2325811148,"t":1722549600}
+{"o":3.7228910434,"h":3.7407830534,"l":3.7119346053,"c":3.7201924684,"v":410221.205994136,"t":1722553200}
+{"o":3.7201924684,"h":3.7676667027,"l":3.7123088605,"c":3.7138970701,"v":406513.3462737708,"t":1722556800}
+{"o":3.7138970701,"h":3.7138970701,"l":3.6521361673,"c":3.6566366521,"v":463855.7366232471,"t":1722560400}
+{"o":3.6566366521,"h":3.6738561189,"l":3.5916454942,"c":3.6287487024,"v":510694.6710404917,"t":1722564000}
+{"o":3.6287487024,"h":3.6644747931,"l":3.6140461632,"c":3.6532555258,"v":368585.9194591964,"t":1722567600}
+{"o":3.6532555258,"h":3.6715792506,"l":3.6406584634,"c":3.6715792506,"v":318659.6456440691,"t":1722571200}
+{"o":3.6715792506,"h":3.6730826597,"l":3.6053002841,"c":3.6095358969,"v":343261.7057371554,"t":1722574800}
+{"o":3.6095358969,"h":3.6196429723,"l":3.536924129,"c":3.6021136911,"v":426483.3337124622,"t":1722578400}
+{"o":3.6021136911,"h":3.6106192254,"l":3.5608748971,"c":3.5898158808,"v":348060.0823503919,"t":1722582000}
+{"o":3.5898158808,"h":3.6305775626,"l":3.5657680884,"c":3.6289155303,"v":351447.2732119864,"t":1722585600}
+{"o":3.6289155303,"h":3.6561486816,"l":3.627500256,"c":3.6441318336,"v":402023.9787202635,"t":1722589200}
+{"o":3.6441318336,"h":3.6664552197,"l":3.6298316939,"c":3.6547375872,"v":328487.3287853507,"t":1722592800}
+{"o":3.6547375872,"h":3.6763493904,"l":3.6471755761,"c":3.6540419062,"v":328644.5611127653,"t":1722596400}
+{"o":3.6540419062,"h":3.6756444446,"l":3.6095193302,"c":3.6455598119,"v":586589.7776967062,"t":1722600000}
+{"o":3.6455598119,"h":3.7259562132,"l":3.6169528974,"c":3.6928042409,"v":602307.0889580874,"t":1722603600}
+{"o":3.6928042409,"h":3.6979192785,"l":3.4610761703,"c":3.5059431209,"v":807423.5146433625,"t":1722607200}
+{"o":3.5059431209,"h":3.5162365867,"l":3.3987037033,"c":3.4881381251,"v":1107356.1429464961,"t":1722610800}
+{"o":3.4881381251,"h":3.5002015434,"l":3.4297650748,"c":3.4333725969,"v":636095.1700692773,"t":1722614400}
+{"o":3.4333725969,"h":3.476940289,"l":3.4113045819,"c":3.4340708848,"v":510529.4105024826,"t":1722618000}
+{"o":3.4340708848,"h":3.4425648643,"l":3.3927092095,"c":3.4072332145,"v":482628.4363774019,"t":1722621600}
+{"o":3.4072332145,"h":3.4138203699,"l":3.332755591,"c":3.3620648317,"v":615447.3175914482,"t":1722625200}
+{"o":3.3620648317,"h":3.420195204,"l":3.3335399405,"c":3.4063750605,"v":641448.1593814387,"t":1722628800}
+{"o":3.4063750605,"h":3.4453564235,"l":3.3468950178,"c":3.435572001,"v":864253.3168762666,"t":1722632400}
+{"o":3.435572001,"h":3.4443347995,"l":3.3843082736,"c":3.3952975993,"v":700577.4623279992,"t":1722636000}
+{"o":3.3952975993,"h":3.4190228522,"l":3.3567061283,"c":3.3945907834,"v":484451.341687538,"t":1722639600}
+{"o":3.3945907834,"h":3.422164243,"l":3.333820007,"c":3.3580392388,"v":596291.766535214,"t":1722643200}
+{"o":3.3580392388,"h":3.3898839751,"l":3.3036492277,"c":3.3785517166,"v":746189.2673893893,"t":1722646800}
+{"o":3.3785517166,"h":3.3938700116,"l":3.34516151,"c":3.3463122437,"v":429278.0858602371,"t":1722650400}
+{"o":3.3463122437,"h":3.4141411712,"l":3.3355738931,"c":3.4125746438,"v":368998.9984966941,"t":1722654000}
+{"o":3.4125746438,"h":3.4133304596,"l":3.3607270717,"c":3.3695286164,"v":278756.2898305824,"t":1722657600}
+{"o":3.3695286164,"h":3.3911822242,"l":3.3594898745,"c":3.3754849315,"v":321394.4567530515,"t":1722661200}
+{"o":3.3754849315,"h":3.3939272978,"l":3.3655378463,"c":3.3903948562,"v":297826.4956992429,"t":1722664800}
+{"o":3.3903948562,"h":3.411236098,"l":3.3701677453,"c":3.3715715875,"v":305608.8587800541,"t":1722668400}
+{"o":3.3715715875,"h":3.3771265139,"l":3.3156114529,"c":3.3419234307,"v":422860.1204984715,"t":1722672000}
+{"o":3.3419234307,"h":3.3578300069,"l":3.298510364,"c":3.3578300069,"v":416512.1399711626,"t":1722675600}
+{"o":3.3578300069,"h":3.3806880575,"l":3.3426119851,"c":3.3735850527,"v":327043.6089027882,"t":1722679200}
+{"o":3.3735850527,"h":3.391688187,"l":3.3648631088,"c":3.3879716513,"v":325097.5913886001,"t":1722682800}
+{"o":3.3879716513,"h":3.4144371823,"l":3.3775185631,"c":3.3938792444,"v":357089.3415375978,"t":1722686400}
+{"o":3.3938792444,"h":3.3974772706,"l":3.364906999,"c":3.3795008402,"v":325480.9640036098,"t":1722690000}
+{"o":3.3795008402,"h":3.3994196266,"l":3.3578781836,"c":3.364418162,"v":298363.7403449092,"t":1722693600}
+{"o":3.364418162,"h":3.3797575748,"l":3.2458070939,"c":3.2496212427,"v":583658.0616129652,"t":1722697200}
+{"o":3.2496212427,"h":3.2799290888,"l":3.2147020369,"c":3.2422748578,"v":878388.1169356762,"t":1722700800}
+{"o":3.2422748578,"h":3.2570468589,"l":3.1417993768,"c":3.1650083337,"v":778242.3141115867,"t":1722704400}
+{"o":3.1650083337,"h":3.1758812027,"l":3.1083243081,"c":3.1486022648,"v":573063.8071273853,"t":1722708000}
+{"o":3.1486022648,"h":3.1789748763,"l":3.1209761846,"c":3.123023275,"v":470072.2684751844,"t":1722711600}
+{"o":3.123023275,"h":3.1664356026,"l":3.11433582,"c":3.1317510348,"v":458786.7940499738,"t":1722715200}
+{"o":3.1317510348,"h":3.1874427813,"l":3.1191162198,"c":3.1760544135,"v":399198.4803269581,"t":1722718800}
+{"o":3.1760544135,"h":3.1834511987,"l":3.1559431976,"c":3.176364698,"v":309653.3910108987,"t":1722722400}
+{"o":3.176364698,"h":3.2008514029,"l":3.1637418608,"c":3.1694007068,"v":301610.9803047254,"t":1722726000}
+{"o":3.1694007068,"h":3.2069352642,"l":3.1635362159,"c":3.2042469388,"v":290364.6681823703,"t":1722729600}
+{"o":3.2042469388,"h":3.207633073,"l":3.155758243,"c":3.2037144612,"v":314124.5424230898,"t":1722733200}
+{"o":3.2037144612,"h":3.2476399986,"l":3.202017564,"c":3.2347084742,"v":337671.0327687773,"t":1722736800}
+{"o":3.2347084742,"h":3.2421369244,"l":3.2023736942,"c":3.2092606046,"v":272707.9326526615,"t":1722740400}
+{"o":3.2092606046,"h":3.212450822,"l":3.1770833555,"c":3.1786008303,"v":281256.8712071823,"t":1722744000}
+{"o":3.1786008303,"h":3.2122931792,"l":3.1766654744,"c":3.1930748494,"v":264691.4081647132,"t":1722747600}
+{"o":3.1930748494,"h":3.2012655071,"l":3.1796460649,"c":3.1938001774,"v":234419.101872761,"t":1722751200}
+{"o":3.1938001774,"h":3.1970377671,"l":3.1254791322,"c":3.1308891423,"v":310846.7781584725,"t":1722754800}
+{"o":3.1308891423,"h":3.1707877899,"l":3.1031780002,"c":3.1632696064,"v":357505.3967838045,"t":1722758400}
+{"o":3.1632696064,"h":3.191891794,"l":3.1554945487,"c":3.1900026067,"v":269837.473233417,"t":1722762000}
+{"o":3.1900026067,"h":3.2078090579,"l":3.1704589959,"c":3.2032204959,"v":237890.9336945115,"t":1722765600}
+{"o":3.2032204959,"h":3.2137791546,"l":3.1848490009,"c":3.1914520677,"v":264783.1783674594,"t":1722769200}
+{"o":3.1914520677,"h":3.2261149987,"l":3.1832694423,"c":3.2221629592,"v":276614.7922514633,"t":1722772800}
+{"o":3.2221629592,"h":3.2271096837,"l":3.1944911136,"c":3.1957725932,"v":308165.7598661509,"t":1722776400}
+{"o":3.1957725932,"h":3.2001047534,"l":3.0465836359,"c":3.0630202687,"v":861005.8135560233,"t":1722780000}
+{"o":3.0630202687,"h":3.0630780025,"l":2.9994875286,"c":3.0017341054,"v":857295.9447626986,"t":1722783600}
+{"o":3.0017341054,"h":3.0405636251,"l":2.9505468721,"c":2.9607446525,"v":772993.0125194831,"t":1722787200}
+{"o":2.9607446525,"h":3.0202214559,"l":2.91877907,"c":3.0008266363,"v":1100750.43466951,"t":1722790800}
+{"o":3.0008266363,"h":3.1153034224,"l":2.9914754072,"c":3.0932615606,"v":810908.0228182717,"t":1722794400}
+{"o":3.0932615606,"h":3.1913866755,"l":3.0740972528,"c":3.1587003977,"v":737990.2274879052,"t":1722798000}
+{"o":3.1587003977,"h":3.2328889738,"l":3.1383870336,"c":3.1738038386,"v":525167.1468146495,"t":1722801600}
+{"o":3.1738038386,"h":3.1762109757,"l":3.1128965464,"c":3.1221952168,"v":393968.0007923392,"t":1722805200}
+{"o":3.1221952168,"h":3.173122153,"l":3.1110809849,"c":3.1298658029,"v":545071.6930186857,"t":1722808800}
+{"o":3.1298658029,"h":3.1322714232,"l":3.0534286432,"c":3.0753046555,"v":471376.8739851032,"t":1722812400}
+{"o":3.0753046555,"h":3.0993391088,"l":2.888542236,"c":2.9196584725,"v":1165541.6491101093,"t":1722816000}
+{"o":2.9196584725,"h":2.9774031424,"l":2.6224599812,"c":2.9148685485,"v":1867290.1740542261,"t":1722819600}
+{"o":2.9148685485,"h":2.9234258414,"l":2.7893283398,"c":2.9127788576,"v":1469621.0794465938,"t":1722823200}
+{"o":2.9127788576,"h":2.9163775377,"l":2.8017451354,"c":2.8044694638,"v":942071.9960723153,"t":1722826800}
+{"o":2.8044694638,"h":2.8966214824,"l":2.7304877546,"c":2.7555156118,"v":975820.6908950182,"t":1722830400}
+{"o":2.7555156118,"h":2.7604541533,"l":2.4791800895,"c":2.6313835953,"v":1369478.4514052086,"t":1722834000}
+{"o":2.6313835953,"h":2.6634970875,"l":2.435930091,"c":2.6046678561,"v":1733795.9962447078,"t":1722837600}
+{"o":2.6046678561,"h":2.7667391342,"l":2.5585301879,"c":2.7346808206,"v":1543990.5113626244,"t":1722841200}
+{"o":2.7346808206,"h":2.7577371418,"l":2.6575758376,"c":2.6896974251,"v":983488.9890914659,"t":1722844800}
+{"o":2.6896974251,"h":2.7190980137,"l":2.5936235928,"c":2.6633468865,"v":844542.837481712,"t":1722848400}
+{"o":2.6633468865,"h":2.6753774167,"l":2.5173085718,"c":2.5815885155,"v":1237731.0182226277,"t":1722852000}
+{"o":2.5815885155,"h":2.597647414,"l":2.4574391538,"c":2.5800222511,"v":1412428.2269591731,"t":1722855600}
+{"o":2.5800222511,"h":2.6378469273,"l":2.4680168827,"c":2.4884448631,"v":1671011.1885757698,"t":1722859200}
+{"o":2.4884448631,"h":2.7621560844,"l":2.4419678571,"c":2.7317830464,"v":1972236.2932901862,"t":1722862800}
+{"o":2.7317830464,"h":2.9668516885,"l":2.7304449972,"c":2.8795461266,"v":1746216.1428551197,"t":1722866400}
+{"o":2.8795461266,"h":2.9582393784,"l":2.8324042476,"c":2.9026340563,"v":1485247.0570118511,"t":1722870000}
+{"o":2.9026340563,"h":3.0272857681,"l":2.8934741727,"c":2.9219032603,"v":1415136.7950801863,"t":1722873600}
+{"o":2.9219032603,"h":3.0110942749,"l":2.9036288047,"c":2.9915105687,"v":873243.1417349662,"t":1722877200}
+{"o":2.9915105687,"h":2.9920040212,"l":2.8528329939,"c":2.8602508765,"v":798950.4726948775,"t":1722880800}
+{"o":2.8602508765,"h":2.9160328357,"l":2.8179558467,"c":2.8653628623,"v":896709.2634466466,"t":1722884400}
+{"o":2.8653628623,"h":2.9489303635,"l":2.8555520958,"c":2.9336696262,"v":705449.532751184,"t":1722888000}
+{"o":2.9336696262,"h":3.0074467203,"l":2.9009561375,"c":2.9212611784,"v":790248.4313783536,"t":1722891600}
+{"o":2.9212611784,"h":2.9849582647,"l":2.9094216758,"c":2.9459777301,"v":707490.2232900101,"t":1722895200}
+{"o":2.9459777301,"h":2.9949861842,"l":2.8696503878,"c":2.8873755429,"v":544595.803930232,"t":1722898800}
+{"o":2.8873755429,"h":3.0972110229,"l":2.8782590055,"c":3.0907828709,"v":1123699.9463181605,"t":1722902400}
+{"o":3.0907828709,"h":3.1288702814,"l":3.0529178682,"c":3.0851683725,"v":866118.9217550139,"t":1722906000}
+{"o":3.0851683725,"h":3.14216833,"l":3.076921034,"c":3.1034752444,"v":503765.0421228844,"t":1722909600}
+{"o":3.1034752444,"h":3.1110776089,"l":3.0608612196,"c":3.0858223943,"v":445213.7433258849,"t":1722913200}
+{"o":3.0858223943,"h":3.1435791062,"l":3.0583686682,"c":3.1402403968,"v":448423.0505543094,"t":1722916800}
+{"o":3.1402403968,"h":3.1935259951,"l":3.1020221685,"c":3.1879637858,"v":584268.7029974381,"t":1722920400}
+{"o":3.1879637858,"h":3.2047802474,"l":3.1475745776,"c":3.1503218628,"v":527375.0328628652,"t":1722924000}
+{"o":3.1503218628,"h":3.1713684041,"l":3.1162671154,"c":3.1613532181,"v":423392.6731725645,"t":1722927600}
+{"o":3.1613532181,"h":3.1640644116,"l":3.0417474938,"c":3.0604520588,"v":658470.4441209194,"t":1722931200}
+{"o":3.0604520588,"h":3.1057620949,"l":3.03656272,"c":3.0908304639,"v":552947.0557016097,"t":1722934800}
+{"o":3.0908304639,"h":3.1135648055,"l":3.0672509966,"c":3.0992972344,"v":422377.7666959875,"t":1722938400}
+{"o":3.0992972344,"h":3.1384148211,"l":3.066511775,"c":3.1042910068,"v":482155.0002725421,"t":1722942000}
+{"o":3.1042910068,"h":3.1274670416,"l":3.0607593478,"c":3.0659703065,"v":537996.6814500849,"t":1722945600}
+{"o":3.0659703065,"h":3.1245910389,"l":3.026214274,"c":3.0912340706,"v":792832.5608116756,"t":1722949200}
+{"o":3.0912340706,"h":3.2632297053,"l":3.087135068,"c":3.2222770232,"v":1013207.3065263611,"t":1722952800}
+{"o":3.2222770232,"h":3.259624468,"l":3.1870880493,"c":3.2456828305,"v":646096.1859088596,"t":1722956400}
+{"o":3.2456828305,"h":3.2950999406,"l":3.2274622638,"c":3.2812046594,"v":709937.58545643,"t":1722960000}
+{"o":3.2812046594,"h":3.3235375397,"l":3.2239435174,"c":3.2335443027,"v":573923.7368587125,"t":1722963600}
+{"o":3.2335443027,"h":3.2903197426,"l":3.2127426343,"c":3.2525895667,"v":524064.8582656704,"t":1722967200}
+{"o":3.2525895667,"h":3.2982045039,"l":3.2124271363,"c":3.2577811087,"v":536204.9971835153,"t":1722970800}
+{"o":3.2577811087,"h":3.2938965204,"l":3.2272150836,"c":3.2787735266,"v":551239.464704043,"t":1722974400}
+{"o":3.2787735266,"h":3.2887493285,"l":3.2428834837,"c":3.2777677759,"v":455379.1418723978,"t":1722978000}
+{"o":3.2777677759,"h":3.3286464075,"l":3.2200345678,"c":3.2303119643,"v":641767.9327938912,"t":1722981600}
+{"o":3.2303119643,"h":3.2475498056,"l":3.1883681308,"c":3.2132138025,"v":451166.2789250013,"t":1722985200}
+{"o":3.2132138025,"h":3.2503923623,"l":3.1746128222,"c":3.2221556686,"v":545602.194814575,"t":1722988800}
+{"o":3.2221556686,"h":3.3204360113,"l":3.1683629314,"c":3.3186881005,"v":664421.2072040988,"t":1722992400}
+{"o":3.3186881005,"h":3.3796542956,"l":3.2882447059,"c":3.3250961783,"v":749582.1009059311,"t":1722996000}
+{"o":3.3250961783,"h":3.3767853377,"l":3.3180778429,"c":3.3749094711,"v":474743.266187186,"t":1722999600}
+{"o":3.3749094711,"h":3.4399966411,"l":3.3660420942,"c":3.4144198086,"v":613352.0794185927,"t":1723003200}
+{"o":3.4144198086,"h":3.4499794833,"l":3.4044558241,"c":3.4111813392,"v":467865.6923057766,"t":1723006800}
+{"o":3.4111813392,"h":3.4279975404,"l":3.3763329726,"c":3.3834199205,"v":414911.3692855124,"t":1723010400}
+{"o":3.3834199205,"h":3.4093829588,"l":3.3512899031,"c":3.3933640801,"v":409349.3070250613,"t":1723014000}
+{"o":3.3933640801,"h":3.4374209574,"l":3.3823107241,"c":3.4228974986,"v":426929.7184249875,"t":1723017600}
+{"o":3.4228974986,"h":3.4469889919,"l":3.4005441561,"c":3.4039106377,"v":419636.5457651087,"t":1723021200}
+{"o":3.4039106377,"h":3.4379810812,"l":3.3910066136,"c":3.393064288,"v":556515.6481837246,"t":1723024800}
+{"o":3.393064288,"h":3.3989777945,"l":3.3549355311,"c":3.3757740456,"v":505352.2376472576,"t":1723028400}
+{"o":3.3757740456,"h":3.4198302798,"l":3.3592952384,"c":3.4119036597,"v":514378.6183964652,"t":1723032000}
+{"o":3.4119036597,"h":3.4390461738,"l":3.3670560269,"c":3.3824054406,"v":654518.578966243,"t":1723035600}
+{"o":3.3824054406,"h":3.3980702244,"l":3.2500772875,"c":3.2725463896,"v":933168.963935341,"t":1723039200}
+{"o":3.2725463896,"h":3.3162234127,"l":3.2546836196,"c":3.3014434044,"v":719985.05531267,"t":1723042800}
+{"o":3.3014434044,"h":3.3252879645,"l":3.2600940645,"c":3.2899537422,"v":633336.9366832944,"t":1723046400}
+{"o":3.2899537422,"h":3.3019428261,"l":3.2328076529,"c":3.2498699307,"v":575778.916530398,"t":1723050000}
+{"o":3.2498699307,"h":3.257691852,"l":3.1791829021,"c":3.1937241573,"v":679080.7582262987,"t":1723053600}
+{"o":3.1937241573,"h":3.2227709504,"l":3.161654917,"c":3.1842843953,"v":488092.1550038304,"t":1723057200}
+{"o":3.1842843953,"h":3.2474819216,"l":3.1603076816,"c":3.2202326585,"v":653473.3040534315,"t":1723060800}
+{"o":3.2202326585,"h":3.2837023584,"l":3.2074441033,"c":3.2586106682,"v":453518.0850202573,"t":1723064400}
+{"o":3.2586106682,"h":3.2633123837,"l":3.1679154861,"c":3.2442396448,"v":528270.3215297064,"t":1723068000}
+{"o":3.2442396448,"h":3.2666518701,"l":3.2078584808,"c":3.2193283731,"v":345503.0210209818,"t":1723071600}
+{"o":3.2193283731,"h":3.2450425895,"l":3.146304789,"c":3.2062347187,"v":524326.3432391885,"t":1723075200}
+{"o":3.2062347187,"h":3.404020726,"l":3.1901157981,"c":3.3989283223,"v":905385.1594885354,"t":1723078800}
+{"o":3.3989283223,"h":3.459899343,"l":3.3986613336,"c":3.4449429597,"v":652579.261079099,"t":1723082400}
+{"o":3.4449429597,"h":3.4776508385,"l":3.4054136271,"c":3.4065626799,"v":444551.5416773455,"t":1723086000}
+{"o":3.4065626799,"h":3.4357239465,"l":3.3693966412,"c":3.3771843287,"v":390436.8448275525,"t":1723089600}
+{"o":3.3771843287,"h":3.4171122831,"l":3.3748628089,"c":3.4031802913,"v":295087.0172079926,"t":1723093200}
+{"o":3.4031802913,"h":3.443178729,"l":3.3801301248,"c":3.4296920158,"v":330852.3811270797,"t":1723096800}
+{"o":3.4296920158,"h":3.4608003497,"l":3.4152082291,"c":3.4183654183,"v":385621.3685732274,"t":1723100400}
+{"o":3.4183654183,"h":3.4462868266,"l":3.4143401444,"c":3.4423804496,"v":327299.0765504405,"t":1723104000}
+{"o":3.4423804496,"h":3.464376761,"l":3.4246509091,"c":3.4354104269,"v":337781.1200736884,"t":1723107600}
+{"o":3.4354104269,"h":3.4415091772,"l":3.4040249229,"c":3.4244993234,"v":376672.6581764172,"t":1723111200}
+{"o":3.4244993234,"h":3.4503523318,"l":3.4136977255,"c":3.4301661381,"v":316515.518482041,"t":1723114800}
+{"o":3.4301661381,"h":3.5265630938,"l":3.3941758938,"c":3.4649872198,"v":688440.4559511746,"t":1723118400}
+{"o":3.4649872198,"h":3.5134028827,"l":3.4006258027,"c":3.4274117176,"v":1008924.6315359727,"t":1723122000}
+{"o":3.4274117176,"h":3.5710728619,"l":3.4228845225,"c":3.5513963856,"v":928102.5931395048,"t":1723125600}
+{"o":3.5513963856,"h":3.5760005904,"l":3.5270634439,"c":3.5720570541,"v":673231.1579789629,"t":1723129200}
+{"o":3.5720570541,"h":3.6221664961,"l":3.5373474222,"c":3.5392029384,"v":803251.5644403084,"t":1723132800}
+{"o":3.5392029384,"h":3.5452612883,"l":3.4899222513,"c":3.493219731,"v":633436.5272540833,"t":1723136400}
+{"o":3.493219731,"h":3.5152464646,"l":3.4820293743,"c":3.4943409302,"v":469714.285785716,"t":1723140000}
+{"o":3.4943409302,"h":3.5003844436,"l":3.4541060385,"c":3.4663528035,"v":409853.7248169985,"t":1723143600}
+{"o":3.4663528035,"h":3.4823339292,"l":3.4571154652,"c":3.4666984884,"v":355607.4781907595,"t":1723147200}
+{"o":3.4666984884,"h":3.5756721846,"l":3.4656726634,"c":3.5679224214,"v":486273.9016777956,"t":1723150800}
+{"o":3.5679224214,"h":3.6083763225,"l":3.4851312886,"c":3.5921088696,"v":831840.2306636655,"t":1723154400}
+{"o":3.5921088696,"h":3.6406088968,"l":3.571308463,"c":3.6288024312,"v":759171.5979696579,"t":1723158000}
+{"o":3.6288024312,"h":3.6388127664,"l":3.5743650344,"c":3.5876656695,"v":615470.5120678343,"t":1723161600}
+{"o":3.5876656695,"h":3.6021399201,"l":3.561693134,"c":3.5674022247,"v":475516.1242120242,"t":1723165200}
+{"o":3.5674022247,"h":3.5799677541,"l":3.5217706299,"c":3.5232992059,"v":350333.8047574583,"t":1723168800}
+{"o":3.5232992059,"h":3.5649435624,"l":3.5208112277,"c":3.5359526285,"v":309675.8266685245,"t":1723172400}
+{"o":3.5359526285,"h":3.5398036335,"l":3.4671728037,"c":3.4720015993,"v":312095.9358329926,"t":1723176000}
+{"o":3.4720015993,"h":3.5047665381,"l":3.4569001355,"c":3.4969332095,"v":272577.2458714918,"t":1723179600}
+{"o":3.4969332095,"h":3.5178711272,"l":3.4738981807,"c":3.5002145751,"v":285287.0505351506,"t":1723183200}
+{"o":3.5002145751,"h":3.5391275069,"l":3.499671107,"c":3.5130347974,"v":295698.2539748398,"t":1723186800}
+{"o":3.5130347974,"h":3.5526121144,"l":3.5100394043,"c":3.5460051183,"v":260072.1258334737,"t":1723190400}
+{"o":3.5460051183,"h":3.5496126783,"l":3.4908892346,"c":3.5031428159,"v":271785.697631653,"t":1723194000}
+{"o":3.5031428159,"h":3.5055575423,"l":3.4558583113,"c":3.4742804231,"v":342548.8295137613,"t":1723197600}
+{"o":3.4742804231,"h":3.4912582313,"l":3.4576171197,"c":3.4843914689,"v":227556.2627432795,"t":1723201200}
+{"o":3.4843914689,"h":3.4867177955,"l":3.4359904279,"c":3.4555498925,"v":316969.7649747916,"t":1723204800}
+{"o":3.4555498925,"h":3.4676240889,"l":3.4058479621,"c":3.4552832212,"v":555906.1667759442,"t":1723208400}
+{"o":3.4552832212,"h":3.5012194715,"l":3.3677873591,"c":3.4207638968,"v":811881.4617125535,"t":1723212000}
+{"o":3.4207638968,"h":3.4356457277,"l":3.3613275934,"c":3.3622020269,"v":424692.3984917663,"t":1723215600}
+{"o":3.3622020269,"h":3.3979991096,"l":3.3508188497,"c":3.3930544037,"v":399271.3738122701,"t":1723219200}
+{"o":3.3930544037,"h":3.4324558223,"l":3.3835156928,"c":3.4055811135,"v":302141.5137925344,"t":1723222800}
+{"o":3.4055811135,"h":3.4193200192,"l":3.3732093997,"c":3.4141453027,"v":329048.9046591462,"t":1723226400}
+{"o":3.4141453027,"h":3.4323283087,"l":3.4003420083,"c":3.4181850825,"v":249287.6971473108,"t":1723230000}
+{"o":3.4181850825,"h":3.4383674362,"l":3.4031560913,"c":3.4108918955,"v":345012.4956600206,"t":1723233600}
+{"o":3.4108918955,"h":3.4328827073,"l":3.3713778233,"c":3.4303537833,"v":364023.4324843824,"t":1723237200}
+{"o":3.4303537833,"h":3.4670392786,"l":3.3913405483,"c":3.4663981096,"v":455330.0650283815,"t":1723240800}
+{"o":3.4663981096,"h":3.5004463199,"l":3.4248945158,"c":3.4782602069,"v":437384.9345736763,"t":1723244400}
+{"o":3.4782602069,"h":3.5325553432,"l":3.4421526842,"c":3.4461845269,"v":561160.1811575692,"t":1723248000}
+{"o":3.4461845269,"h":3.4817776556,"l":3.4217805707,"c":3.4425441005,"v":329170.3990815691,"t":1723251600}
+{"o":3.4425441005,"h":3.475863676,"l":3.4335344041,"c":3.4359615435,"v":285365.1503751228,"t":1723255200}
+{"o":3.4359615435,"h":3.4416029314,"l":3.4114514475,"c":3.4295869367,"v":284859.8649579692,"t":1723258800}
+{"o":3.4295869367,"h":3.432562132,"l":3.3864635628,"c":3.4154365261,"v":241499.4724579137,"t":1723262400}
+{"o":3.4154365261,"h":3.4380910121,"l":3.4010327854,"c":3.4262507663,"v":232230.5656576231,"t":1723266000}
+{"o":3.4262507663,"h":3.448139862,"l":3.4234406477,"c":3.4389741682,"v":246960.7539907665,"t":1723269600}
+{"o":3.4389741682,"h":3.4585545217,"l":3.4307169798,"c":3.4585545217,"v":227696.4192734712,"t":1723273200}
+{"o":3.4585545217,"h":3.4672655412,"l":3.418592179,"c":3.4296323794,"v":273348.8699470989,"t":1723276800}
+{"o":3.4296323794,"h":3.4607479359,"l":3.4177449944,"c":3.4432234554,"v":230840.5856914268,"t":1723280400}
+{"o":3.4432234554,"h":3.4574121212,"l":3.4317884531,"c":3.4351480263,"v":201068.4494084772,"t":1723284000}
+{"o":3.4351480263,"h":3.4503472943,"l":3.4249873445,"c":3.4458293484,"v":201682.1790931938,"t":1723287600}
+{"o":3.4458293484,"h":3.4619860103,"l":3.4355943223,"c":3.437484734,"v":213346.4829223844,"t":1723291200}
+{"o":3.437484734,"h":3.4390169281,"l":3.4008920845,"c":3.4038791507,"v":285633.9475381825,"t":1723294800}
+{"o":3.4038791507,"h":3.4246624794,"l":3.3993443374,"c":3.4204412038,"v":300405.0097229538,"t":1723298400}
+{"o":3.4204412038,"h":3.4506566202,"l":3.4141164774,"c":3.4263839711,"v":288308.9717422773,"t":1723302000}
+{"o":3.4263839711,"h":3.4342262536,"l":3.4042730472,"c":3.4161604807,"v":309349.4074836783,"t":1723305600}
+{"o":3.4161604807,"h":3.436862962,"l":3.4067655746,"c":3.4330131249,"v":242333.6093668872,"t":1723309200}
+{"o":3.4330131249,"h":3.451262911,"l":3.4270308647,"c":3.427624239,"v":304721.1048139654,"t":1723312800}
+{"o":3.427624239,"h":3.4564546454,"l":3.4165863576,"c":3.4381101367,"v":268336.2840796739,"t":1723316400}
+{"o":3.4381101367,"h":3.4467287439,"l":3.421360057,"c":3.4356958032,"v":230933.7627395763,"t":1723320000}
+{"o":3.4356958032,"h":3.4518428026,"l":3.4352409748,"c":3.4478760267,"v":251154.9389918126,"t":1723323600}
+{"o":3.4478760267,"h":3.4525050719,"l":3.4363428786,"c":3.442650819,"v":203436.0453971269,"t":1723327200}
+{"o":3.442650819,"h":3.442650819,"l":3.4184269439,"c":3.4274849875,"v":204227.3151234714,"t":1723330800}
+{"o":3.4274849875,"h":3.4507751129,"l":3.4189957198,"c":3.4433531053,"v":264189.2480733637,"t":1723334400}
+{"o":3.4433531053,"h":3.4560136434,"l":3.4271537061,"c":3.45291026,"v":222064.7953488253,"t":1723338000}
+{"o":3.45291026,"h":3.4599013918,"l":3.438809873,"c":3.4440184814,"v":192617.6842458688,"t":1723341600}
+{"o":3.4440184814,"h":3.4923734845,"l":3.443950933,"c":3.4644108436,"v":301793.7667171078,"t":1723345200}
+{"o":3.4644108436,"h":3.4710970927,"l":3.4447085334,"c":3.4484660121,"v":263291.7930212732,"t":1723348800}
+{"o":3.4484660121,"h":3.4673803701,"l":3.44470289,"c":3.4601545158,"v":161874.8299313433,"t":1723352400}
+{"o":3.4601545158,"h":3.4679249567,"l":3.4511995856,"c":3.4604517344,"v":178007.0480251346,"t":1723356000}
+{"o":3.4604517344,"h":3.4903910751,"l":3.4604517344,"c":3.4858749925,"v":198023.6138215238,"t":1723359600}
+{"o":3.4858749925,"h":3.4975538555,"l":3.477753586,"c":3.4805723644,"v":210625.1223763311,"t":1723363200}
+{"o":3.4805723644,"h":3.515044073,"l":3.4533564538,"c":3.4637190238,"v":288217.0694904824,"t":1723366800}
+{"o":3.4637190238,"h":3.476499772,"l":3.4481105148,"c":3.4521107619,"v":238467.30704831,"t":1723370400}
+{"o":3.4521107619,"h":3.454914701,"l":3.404998454,"c":3.4195009203,"v":317574.6945006207,"t":1723374000}
+{"o":3.4195009203,"h":3.4227257139,"l":3.3489685727,"c":3.3716178314,"v":347473.3897570859,"t":1723377600}
+{"o":3.3716178314,"h":3.3809659894,"l":3.3344752094,"c":3.3723900972,"v":383157.8965238794,"t":1723381200}
+{"o":3.3723900972,"h":3.3754556993,"l":3.3073300816,"c":3.3214756856,"v":353666.4730198792,"t":1723384800}
+{"o":3.3214756856,"h":3.3249679816,"l":3.283054815,"c":3.3092644879,"v":464273.0617823029,"t":1723388400}
+{"o":3.3092644879,"h":3.3221961604,"l":3.2961989414,"c":3.3097025727,"v":322602.6958652801,"t":1723392000}
+{"o":3.3097025727,"h":3.3322133642,"l":3.2890767371,"c":3.3176083695,"v":276845.9439600671,"t":1723395600}
+{"o":3.3176083695,"h":3.3203504735,"l":3.2687023071,"c":3.2924971915,"v":321980.7566385496,"t":1723399200}
+{"o":3.2924971915,"h":3.2924971915,"l":3.2207462203,"c":3.2412396591,"v":471489.2305686257,"t":1723402800}
+{"o":3.2412396591,"h":3.2445127486,"l":3.1989974199,"c":3.2018376597,"v":543195.4149632979,"t":1723406400}
+{"o":3.2018376597,"h":3.2107765332,"l":3.1760934237,"c":3.1914979384,"v":418579.0328987365,"t":1723410000}
+{"o":3.1914979384,"h":3.2119108163,"l":3.1154538247,"c":3.163386279,"v":521295.4985655944,"t":1723413600}
+{"o":3.163386279,"h":3.1639204548,"l":3.1351777091,"c":3.1493760395,"v":274720.7629612471,"t":1723417200}
+{"o":3.1493760395,"h":3.1990024755,"l":3.1415574277,"c":3.1753500735,"v":473404.1741541267,"t":1723420800}
+{"o":3.1753500735,"h":3.2065229689,"l":3.1649993172,"c":3.1925832547,"v":346465.5496213973,"t":1723424400}
+{"o":3.1925832547,"h":3.2135705977,"l":3.1754322468,"c":3.2101485123,"v":249630.2447038023,"t":1723428000}
+{"o":3.2101485123,"h":3.222074394,"l":3.1841983918,"c":3.2024676017,"v":248062.1087788462,"t":1723431600}
+{"o":3.2024676017,"h":3.2132458851,"l":3.1897120227,"c":3.1938130817,"v":258654.199917647,"t":1723435200}
+{"o":3.1938130817,"h":3.2019680486,"l":3.1651272842,"c":3.1861664726,"v":215669.3451463149,"t":1723438800}
+{"o":3.1861664726,"h":3.196734465,"l":3.1663350405,"c":3.1931417504,"v":251595.3201838415,"t":1723442400}
+{"o":3.1931417504,"h":3.2663032857,"l":3.1645427288,"c":3.246545878,"v":537042.271245043,"t":1723446000}
+{"o":3.246545878,"h":3.2927173202,"l":3.2129133643,"c":3.2231825349,"v":489050.0835831352,"t":1723449600}
+{"o":3.2231825349,"h":3.2449378623,"l":3.2069979262,"c":3.2134646415,"v":381794.3323080574,"t":1723453200}
+{"o":3.2134646415,"h":3.2804392566,"l":3.1953429171,"c":3.2802947615,"v":384513.4126605657,"t":1723456800}
+{"o":3.2802947615,"h":3.3558258009,"l":3.2732435535,"c":3.3441843054,"v":561297.5316278393,"t":1723460400}
+{"o":3.3441843054,"h":3.3464888679,"l":3.2999867258,"c":3.3202606892,"v":436687.0529983793,"t":1723464000}
+{"o":3.3202606892,"h":3.332038557,"l":3.1994968928,"c":3.209612699,"v":529014.5607249507,"t":1723467600}
+{"o":3.209612699,"h":3.3468165862,"l":3.17370896,"c":3.3161687487,"v":904353.3081988121,"t":1723471200}
+{"o":3.3161687487,"h":3.3377894641,"l":3.2372724069,"c":3.2845909299,"v":765023.6321309687,"t":1723474800}
+{"o":3.2845909299,"h":3.2973956458,"l":3.2447208678,"c":3.2708290032,"v":475714.5252200642,"t":1723478400}
+{"o":3.2708290032,"h":3.2872227716,"l":3.2281302966,"c":3.2295200963,"v":354244.4383375635,"t":1723482000}
+{"o":3.2295200963,"h":3.2570043892,"l":3.1754203486,"c":3.1819262519,"v":475645.9311594023,"t":1723485600}
+{"o":3.1819262519,"h":3.2181921537,"l":3.1818247359,"c":3.1979743597,"v":377750.8881392337,"t":1723489200}
+{"o":3.1979743597,"h":3.231626512,"l":3.1846277952,"c":3.1906429777,"v":353374.0288108973,"t":1723492800}
+{"o":3.1906429777,"h":3.2121418393,"l":3.1557536546,"c":3.1930586255,"v":469628.4288956801,"t":1723496400}
+{"o":3.1930586255,"h":3.2193559589,"l":3.1885132623,"c":3.2062196004,"v":299540.2279154685,"t":1723500000}
+{"o":3.2062196004,"h":3.2808112287,"l":3.2053661139,"c":3.2547329646,"v":469112.5284704836,"t":1723503600}
+{"o":3.2547329646,"h":3.2779028742,"l":3.2393417997,"c":3.2641334399,"v":599685.0397913849,"t":1723507200}
+{"o":3.2641334399,"h":3.2715365895,"l":3.2332932208,"c":3.2697001341,"v":402497.2953017434,"t":1723510800}
+{"o":3.2697001341,"h":3.2697410357,"l":3.2155272096,"c":3.2409741626,"v":361156.3873542718,"t":1723514400}
+{"o":3.2409741626,"h":3.2428636487,"l":3.1799216674,"c":3.1969796318,"v":489707.0293514878,"t":1723518000}
+{"o":3.1969796318,"h":3.2270136869,"l":3.1816363445,"c":3.2238282639,"v":298243.4976973277,"t":1723521600}
+{"o":3.2238282639,"h":3.250198777,"l":3.2114996065,"c":3.2429543079,"v":239370.4200190219,"t":1723525200}
+{"o":3.2429543079,"h":3.2657717856,"l":3.216638762,"c":3.2597410245,"v":250854.5839583043,"t":1723528800}
+{"o":3.2597410245,"h":3.2715631759,"l":3.2467663929,"c":3.2474599389,"v":220575.683049038,"t":1723532400}
+{"o":3.2474599389,"h":3.2569188772,"l":3.2136561169,"c":3.2363359942,"v":298595.4350558223,"t":1723536000}
+{"o":3.2363359942,"h":3.2385954507,"l":3.1998724775,"c":3.2180335148,"v":304045.0567159523,"t":1723539600}
+{"o":3.2180335148,"h":3.2286132668,"l":3.1873633194,"c":3.2179495535,"v":302272.4422511017,"t":1723543200}
+{"o":3.2179495535,"h":3.2510968916,"l":3.2093367005,"c":3.2445609733,"v":270513.098894283,"t":1723546800}
+{"o":3.2445609733,"h":3.2780644416,"l":3.2306836398,"c":3.2546938161,"v":506351.126961778,"t":1723550400}
+{"o":3.2546938161,"h":3.2854936563,"l":3.2400959361,"c":3.2755928542,"v":397259.4498717036,"t":1723554000}
+{"o":3.2755928542,"h":3.2836790864,"l":3.2205377108,"c":3.2585974747,"v":432409.8640650398,"t":1723557600}
+{"o":3.2585974747,"h":3.2637695068,"l":3.2318934514,"c":3.2510920649,"v":342003.623725967,"t":1723561200}
+{"o":3.2510920649,"h":3.3248458509,"l":3.2458066339,"c":3.3231418131,"v":488451.9401003074,"t":1723564800}
+{"o":3.3231418131,"h":3.3335497566,"l":3.2816175981,"c":3.298826256,"v":486892.1869858429,"t":1723568400}
+{"o":3.298826256,"h":3.3013828668,"l":3.2582331409,"c":3.2644054878,"v":398185.0375624052,"t":1723572000}
+{"o":3.2644054878,"h":3.272563055,"l":3.2243453429,"c":3.2609936539,"v":399584.6944118791,"t":1723575600}
+{"o":3.2609936539,"h":3.2694921491,"l":3.2423110748,"c":3.2472910902,"v":279673.3415796485,"t":1723579200}
+{"o":3.2472910902,"h":3.2903872255,"l":3.2444601106,"c":3.288341287,"v":317696.5127708953,"t":1723582800}
+{"o":3.288341287,"h":3.2901858416,"l":3.2593405363,"c":3.2734706383,"v":299956.93169856,"t":1723586400}
+{"o":3.2734706383,"h":3.2830349084,"l":3.2534785619,"c":3.2636444383,"v":265360.3189771445,"t":1723590000}
+{"o":3.2636444383,"h":3.2769613702,"l":3.2477283207,"c":3.2479650309,"v":312107.2462394388,"t":1723593600}
+{"o":3.2479650309,"h":3.256825408,"l":3.1960883384,"c":3.2053873983,"v":307464.6362274188,"t":1723597200}
+{"o":3.2053873983,"h":3.228209755,"l":3.198815325,"c":3.2269572614,"v":252697.2947684522,"t":1723600800}
+{"o":3.2269572614,"h":3.2533426089,"l":3.2174877445,"c":3.2301195192,"v":289710.8153084797,"t":1723604400}
+{"o":3.2301195192,"h":3.2343034124,"l":3.2135946885,"c":3.2183164644,"v":284281.4993050692,"t":1723608000}
+{"o":3.2183164644,"h":3.2402975917,"l":3.2130817069,"c":3.2216953593,"v":235237.0698066413,"t":1723611600}
+{"o":3.2216953593,"h":3.240348911,"l":3.2078620633,"c":3.2323236731,"v":236739.1690268209,"t":1723615200}
+{"o":3.2323236731,"h":3.2430018073,"l":3.2229153115,"c":3.2430018073,"v":205878.9194348489,"t":1723618800}
+{"o":3.2430018073,"h":3.2468755456,"l":3.2230669804,"c":3.2409008902,"v":222873.0100709017,"t":1723622400}
+{"o":3.2409008902,"h":3.2602859465,"l":3.2365453923,"c":3.2562794384,"v":221319.7461486761,"t":1723626000}
+{"o":3.2562794384,"h":3.2950149138,"l":3.2560268996,"c":3.2690601425,"v":271749.0485813072,"t":1723629600}
+{"o":3.2690601425,"h":3.3163537815,"l":3.2615645258,"c":3.2942534661,"v":334362.7362754208,"t":1723633200}
+{"o":3.2942534661,"h":3.3859778762,"l":3.2802157299,"c":3.3375400883,"v":763055.4602581076,"t":1723636800}
+{"o":3.3375400883,"h":3.365808719,"l":3.2637448383,"c":3.2753567664,"v":790650.6573425388,"t":1723640400}
+{"o":3.2753567664,"h":3.2869187283,"l":3.2355033458,"c":3.2638500124,"v":735361.7118872239,"t":1723644000}
+{"o":3.2638500124,"h":3.2773321022,"l":3.217778688,"c":3.2647844671,"v":592816.83002012,"t":1723647600}
+{"o":3.2647844671,"h":3.2758607769,"l":3.2037594852,"c":3.2250994336,"v":654371.7945589782,"t":1723651200}
+{"o":3.2250994336,"h":3.2365551171,"l":3.2123993065,"c":3.2166984815,"v":452915.2507312784,"t":1723654800}
+{"o":3.2166984815,"h":3.2320928536,"l":3.1984265753,"c":3.2149354185,"v":314551.9520169935,"t":1723658400}
+{"o":3.2149354185,"h":3.2201750396,"l":3.1993737459,"c":3.2098840881,"v":302736.4867382921,"t":1723662000}
+{"o":3.2098840881,"h":3.2192577819,"l":3.2044456329,"c":3.2091391179,"v":245703.4159279215,"t":1723665600}
+{"o":3.2091391179,"h":3.215122346,"l":3.1958199372,"c":3.2007463283,"v":202049.4074258863,"t":1723669200}
+{"o":3.2007463283,"h":3.2116876226,"l":3.1615313555,"c":3.2115539254,"v":334655.5004216272,"t":1723672800}
+{"o":3.2115539254,"h":3.2127801317,"l":3.1968643427,"c":3.1968643427,"v":207914.7024261145,"t":1723676400}
+{"o":3.1968643427,"h":3.2335816497,"l":3.1968497999,"c":3.2237331612,"v":249848.9645681822,"t":1723680000}
+{"o":3.2237331612,"h":3.2351015886,"l":3.2066310859,"c":3.2099764544,"v":240348.6929557579,"t":1723683600}
+{"o":3.2099764544,"h":3.2315869394,"l":3.1848890063,"c":3.2179214145,"v":377812.3434252733,"t":1723687200}
+{"o":3.2179214145,"h":3.2302027615,"l":3.2134689816,"c":3.2187945543,"v":233435.4171799276,"t":1723690800}
+{"o":3.2187945543,"h":3.2228411591,"l":3.1946939641,"c":3.2181106787,"v":346974.0478407822,"t":1723694400}
+{"o":3.2181106787,"h":3.2226096658,"l":3.1741501718,"c":3.1807844245,"v":249059.7433627953,"t":1723698000}
+{"o":3.1807844245,"h":3.1859310843,"l":3.1343266077,"c":3.1571549556,"v":321768.3362038724,"t":1723701600}
+{"o":3.1571549556,"h":3.173552041,"l":3.1388372037,"c":3.1685664743,"v":239043.6340060426,"t":1723705200}
+{"o":3.1685664743,"h":3.184242705,"l":3.1519801989,"c":3.184242705,"v":229252.0005374638,"t":1723708800}
+{"o":3.184242705,"h":3.1926748989,"l":3.1612541099,"c":3.1627367491,"v":233481.9833678469,"t":1723712400}
+{"o":3.1627367491,"h":3.1683355837,"l":3.1430606611,"c":3.151675424,"v":307973.0991564019,"t":1723716000}
+{"o":3.151675424,"h":3.1910946128,"l":3.151675424,"c":3.1853104948,"v":261376.8192219177,"t":1723719600}
+{"o":3.1853104948,"h":3.2388561831,"l":3.1710660199,"c":3.1778161842,"v":490609.2636705748,"t":1723723200}
+{"o":3.1778161842,"h":3.2300825779,"l":3.1626881517,"c":3.2254196744,"v":453352.8729400881,"t":1723726800}
+{"o":3.2254196744,"h":3.2593442711,"l":3.2069783995,"c":3.2261931626,"v":432356.6179292105,"t":1723730400}
+{"o":3.2261931626,"h":3.2549892744,"l":3.2117496696,"c":3.2482875775,"v":376378.7640638482,"t":1723734000}
+{"o":3.2482875775,"h":3.2848372245,"l":3.2380081122,"c":3.2462353713,"v":339120.3535784926,"t":1723737600}
+{"o":3.2462353713,"h":3.2468839772,"l":3.1864203876,"c":3.1869827033,"v":358625.1238669393,"t":1723741200}
+{"o":3.1869827033,"h":3.1876132305,"l":3.0604371575,"c":3.0853044352,"v":833128.6853978994,"t":1723744800}
+{"o":3.0853044352,"h":3.1269216367,"l":3.0583468751,"c":3.1151653795,"v":659706.981856306,"t":1723748400}
+{"o":3.1151653795,"h":3.126881905,"l":3.085446919,"c":3.1244473372,"v":414500.0406964268,"t":1723752000}
+{"o":3.1244473372,"h":3.1561507609,"l":3.1127365798,"c":3.1561507609,"v":535127.0572965679,"t":1723755600}
+{"o":3.1561507609,"h":3.2246799253,"l":3.1362083713,"c":3.1977582219,"v":491849.4703088053,"t":1723759200}
+{"o":3.1977582219,"h":3.2062353066,"l":3.1695544355,"c":3.1731663961,"v":269409.3267102955,"t":1723762800}
+{"o":3.1731663961,"h":3.1781276541,"l":3.1532042731,"c":3.1573241116,"v":267087.2768658497,"t":1723766400}
+{"o":3.1573241116,"h":3.1728243877,"l":3.130714745,"c":3.158508776,"v":239079.3275907771,"t":1723770000}
+{"o":3.158508776,"h":3.212801514,"l":3.139793152,"c":3.1852924371,"v":376537.7137502898,"t":1723773600}
+{"o":3.1852924371,"h":3.1874906661,"l":3.1545496203,"c":3.1593212694,"v":305004.4677149808,"t":1723777200}
+{"o":3.1593212694,"h":3.1722196922,"l":3.1502022041,"c":3.1703761919,"v":192383.1769833103,"t":1723780800}
+{"o":3.1703761919,"h":3.1865606685,"l":3.163515414,"c":3.1827924843,"v":210455.8313697536,"t":1723784400}
+{"o":3.1827924843,"h":3.222140381,"l":3.1781201614,"c":3.2106145334,"v":256190.9161806819,"t":1723788000}
+{"o":3.2106145334,"h":3.2189643016,"l":3.200628404,"c":3.2159415915,"v":198815.3185218101,"t":1723791600}
+{"o":3.2159415915,"h":3.2236567829,"l":3.1919723445,"c":3.1972618041,"v":240302.3041762762,"t":1723795200}
+{"o":3.1972618041,"h":3.2133882491,"l":3.192470923,"c":3.2127364335,"v":202176.3433286303,"t":1723798800}
+{"o":3.2127364335,"h":3.2127364335,"l":3.1775631428,"c":3.1932411347,"v":218618.8301155536,"t":1723802400}
+{"o":3.1932411347,"h":3.2030120953,"l":3.1576753973,"c":3.159397722,"v":511300.7437895581,"t":1723806000}
+{"o":3.159397722,"h":3.1739328593,"l":3.089887477,"c":3.0970550304,"v":482979.7605135218,"t":1723809600}
+{"o":3.0970550304,"h":3.1727954114,"l":3.0912408435,"c":3.1224167702,"v":605775.1085977211,"t":1723813200}
+{"o":3.1224167702,"h":3.1315088766,"l":3.064548042,"c":3.0791805405,"v":611777.811088805,"t":1723816800}
+{"o":3.0791805405,"h":3.098352028,"l":3.0335686373,"c":3.0686056325,"v":508277.9057490929,"t":1723820400}
+{"o":3.0686056325,"h":3.1105379929,"l":3.058979421,"c":3.079263757,"v":432309.2251019707,"t":1723824000}
+{"o":3.079263757,"h":3.1123377994,"l":3.0300468858,"c":3.1061614796,"v":436567.1031162327,"t":1723827600}
+{"o":3.1061614796,"h":3.1291686505,"l":3.082872858,"c":3.1011702369,"v":404142.832500729,"t":1723831200}
+{"o":3.1011702369,"h":3.1479184601,"l":3.1011702369,"c":3.1350966956,"v":377940.204765413,"t":1723834800}
+{"o":3.1350966956,"h":3.1579497124,"l":3.1263114752,"c":3.1265080381,"v":269537.3798410872,"t":1723838400}
+{"o":3.1265080381,"h":3.1407680681,"l":3.1049126942,"c":3.1130191757,"v":283308.2643661425,"t":1723842000}
+{"o":3.1130191757,"h":3.121439714,"l":3.1033654898,"c":3.1068735735,"v":223302.9821972017,"t":1723845600}
+{"o":3.1068735735,"h":3.1088921361,"l":3.0915034669,"c":3.0928472688,"v":199784.0941518406,"t":1723849200}
+{"o":3.0928472688,"h":3.0995423337,"l":3.0626789571,"c":3.0919041243,"v":263391.0481672903,"t":1723852800}
+{"o":3.0919041243,"h":3.1140111287,"l":3.0863595731,"c":3.1012267058,"v":199801.3951593961,"t":1723856400}
+{"o":3.1012267058,"h":3.1222500037,"l":3.0979061425,"c":3.1076528032,"v":191942.3932586313,"t":1723860000}
+{"o":3.1076528032,"h":3.1116584638,"l":3.0746603388,"c":3.0890783915,"v":205356.9667069556,"t":1723863600}
+{"o":3.0890783915,"h":3.1030750667,"l":3.084818701,"c":3.1010281847,"v":167631.053642143,"t":1723867200}
+{"o":3.1010281847,"h":3.1081004896,"l":3.0925523524,"c":3.1043459352,"v":166803.0296508198,"t":1723870800}
+{"o":3.1043459352,"h":3.1098347432,"l":3.0881344242,"c":3.0933245971,"v":172719.9867041387,"t":1723874400}
+{"o":3.0933245971,"h":3.1035203559,"l":3.083534066,"c":3.1035203559,"v":200227.0784239083,"t":1723878000}
+{"o":3.1035203559,"h":3.1047184802,"l":3.0911378938,"c":3.1040580905,"v":166125.6678030304,"t":1723881600}
+{"o":3.1040580905,"h":3.1181859381,"l":3.0940021835,"c":3.1058720349,"v":184968.3857972419,"t":1723885200}
+{"o":3.1058720349,"h":3.1096072392,"l":3.079612118,"c":3.0820592411,"v":187602.8488083993,"t":1723888800}
+{"o":3.0820592411,"h":3.1043685131,"l":3.0731046189,"c":3.0971644463,"v":182500.0037260181,"t":1723892400}
+{"o":3.0971644463,"h":3.111580538,"l":3.091111697,"c":3.1078901811,"v":206054.6017413831,"t":1723896000}
+{"o":3.1078901811,"h":3.1334878148,"l":3.1036503542,"c":3.110023789,"v":283944.5748635314,"t":1723899600}
+{"o":3.110023789,"h":3.1406051593,"l":3.1067673587,"c":3.1405199031,"v":271364.2137496423,"t":1723903200}
+{"o":3.1405199031,"h":3.1525337166,"l":3.1175552144,"c":3.1192178263,"v":293157.5347229561,"t":1723906800}
+{"o":3.1192178263,"h":3.1461191463,"l":3.118269393,"c":3.1420808213,"v":253072.7289508752,"t":1723910400}
+{"o":3.1420808213,"h":3.1529491692,"l":3.1238273231,"c":3.125047411,"v":210612.7435523907,"t":1723914000}
+{"o":3.125047411,"h":3.1297931839,"l":3.1153484156,"c":3.1263737114,"v":173030.6104554515,"t":1723917600}
+{"o":3.1263737114,"h":3.1440858646,"l":3.1220054421,"c":3.139211485,"v":150467.1535444622,"t":1723921200}
+{"o":3.139211485,"h":3.1450459464,"l":3.1321418081,"c":3.136454567,"v":149024.2632962604,"t":1723924800}
+{"o":3.136454567,"h":3.1431755006,"l":3.1292596758,"c":3.1423929862,"v":152193.9431259618,"t":1723928400}
+{"o":3.1423929862,"h":3.1558509222,"l":3.1423929862,"c":3.1489888485,"v":225780.6052634044,"t":1723932000}
+{"o":3.1489888485,"h":3.1588712494,"l":3.1447947329,"c":3.1571813239,"v":175336.2578067102,"t":1723935600}
+{"o":3.1571813239,"h":3.1844488491,"l":3.1451999865,"c":3.1742652932,"v":239674.8426813464,"t":1723939200}
+{"o":3.1742652932,"h":3.1771287976,"l":3.139430889,"c":3.1428460806,"v":328909.6800368673,"t":1723942800}
+{"o":3.1428460806,"h":3.1842478917,"l":3.1371535768,"c":3.1784573896,"v":262676.3227622209,"t":1723946400}
+{"o":3.1784573896,"h":3.187896986,"l":3.1395046415,"c":3.1411673238,"v":228300.772536424,"t":1723950000}
+{"o":3.1411673238,"h":3.1500445927,"l":3.1279200587,"c":3.1422409116,"v":198137.8142393677,"t":1723953600}
+{"o":3.1422409116,"h":3.155211341,"l":3.1362058864,"c":3.1417759116,"v":180717.629972701,"t":1723957200}
+{"o":3.1417759116,"h":3.1564099597,"l":3.1390074642,"c":3.1534799378,"v":185621.9326616131,"t":1723960800}
+{"o":3.1534799378,"h":3.1588320869,"l":3.1431060738,"c":3.1501291335,"v":169823.5758776989,"t":1723964400}
+{"o":3.1501291335,"h":3.1573124823,"l":3.1437738202,"c":3.1573124823,"v":159333.5817633811,"t":1723968000}
+{"o":3.1573124823,"h":3.1838181778,"l":3.1545760677,"c":3.1802805163,"v":185692.3855529027,"t":1723971600}
+{"o":3.1802805163,"h":3.2577811654,"l":3.1801081251,"c":3.2035313674,"v":410602.7881806777,"t":1723975200}
+{"o":3.2035313674,"h":3.2174320199,"l":3.1951941967,"c":3.2174320199,"v":193046.7507335479,"t":1723978800}
+{"o":3.2174320199,"h":3.2559843264,"l":3.2036077607,"c":3.2372528601,"v":281730.1519471255,"t":1723982400}
+{"o":3.2372528601,"h":3.2634548936,"l":3.2218438285,"c":3.2241865342,"v":239736.9808563516,"t":1723986000}
+{"o":3.2241865342,"h":3.2449538087,"l":3.2233374798,"c":3.2283277451,"v":245948.9224858459,"t":1723989600}
+{"o":3.2283277451,"h":3.2491830053,"l":3.2212363719,"c":3.2416552852,"v":205418.743344703,"t":1723993200}
+{"o":3.2416552852,"h":3.2619101019,"l":3.2334807152,"c":3.2501243254,"v":239424.4815929528,"t":1723996800}
+{"o":3.2501243254,"h":3.2540654395,"l":3.2120722834,"c":3.2153375744,"v":276476.3315869023,"t":1724000400}
+{"o":3.2153375744,"h":3.240066481,"l":3.2111909171,"c":3.2389375807,"v":228115.1862129092,"t":1724004000}
+{"o":3.2389375807,"h":3.2605919585,"l":3.2356178021,"c":3.2585446477,"v":200104.8299918784,"t":1724007600}
+{"o":3.2585446477,"h":3.2717707564,"l":3.2493433803,"c":3.2628046417,"v":197016.4881697852,"t":1724011200}
+{"o":3.2628046417,"h":3.2642991608,"l":3.2218994755,"c":3.2269341475,"v":270956.0169460805,"t":1724014800}
+{"o":3.2269341475,"h":3.2413873853,"l":3.215559974,"c":3.2163768144,"v":285897.142766238,"t":1724018400}
+{"o":3.2163768144,"h":3.2229180829,"l":3.1607591297,"c":3.168649801,"v":379333.4446890511,"t":1724022000}
+{"o":3.168649801,"h":3.1919852456,"l":3.1554050699,"c":3.1602053558,"v":405980.640760825,"t":1724025600}
+{"o":3.1602053558,"h":3.1791996471,"l":3.1499703507,"c":3.1609869809,"v":256692.0610130324,"t":1724029200}
+{"o":3.1609869809,"h":3.179400714,"l":3.1503550355,"c":3.1744459254,"v":189296.6283746667,"t":1724032800}
+{"o":3.1744459254,"h":3.1899756303,"l":3.1673369508,"c":3.1864775399,"v":203861.395121807,"t":1724036400}
+{"o":3.1864775399,"h":3.1904877668,"l":3.1720490612,"c":3.1848205126,"v":229542.5247528141,"t":1724040000}
+{"o":3.1848205126,"h":3.1896615718,"l":3.1574054721,"c":3.1648046464,"v":234809.3108280189,"t":1724043600}
+{"o":3.1648046464,"h":3.1928442103,"l":3.1562307426,"c":3.1784544431,"v":254875.512447405,"t":1724047200}
+{"o":3.1784544431,"h":3.1930560926,"l":3.1649762695,"c":3.1658831393,"v":184828.0502932548,"t":1724050800}
+{"o":3.1658831393,"h":3.1785413063,"l":3.1624167535,"c":3.1737196032,"v":204812.3676436503,"t":1724054400}
+{"o":3.1737196032,"h":3.1894181903,"l":3.1347639211,"c":3.1367947676,"v":234390.8875496381,"t":1724058000}
+{"o":3.1367947676,"h":3.1517082567,"l":3.1229924755,"c":3.1411611153,"v":297855.0983937904,"t":1724061600}
+{"o":3.1411611153,"h":3.1700006302,"l":3.1318317586,"c":3.1672145092,"v":233054.6195376532,"t":1724065200}
+{"o":3.1672145092,"h":3.188423124,"l":3.1587729339,"c":3.1857957012,"v":262523.2546584248,"t":1724068800}
+{"o":3.1857957012,"h":3.2185561706,"l":3.1682120704,"c":3.1769642742,"v":398065.1187036546,"t":1724072400}
+{"o":3.1769642742,"h":3.2109075476,"l":3.1525467911,"c":3.2082333766,"v":359772.4853786549,"t":1724076000}
+{"o":3.2082333766,"h":3.2150486659,"l":3.1970109275,"c":3.2017109764,"v":306319.8516242394,"t":1724079600}
+{"o":3.2017109764,"h":3.2116352176,"l":3.1822926246,"c":3.2073123252,"v":330370.487589531,"t":1724083200}
+{"o":3.2073123252,"h":3.2521911135,"l":3.1854551267,"c":3.1973693762,"v":497924.0399353461,"t":1724086800}
+{"o":3.1973693762,"h":3.2176405958,"l":3.1783127674,"c":3.1944116242,"v":324560.5002525045,"t":1724090400}
+{"o":3.1944116242,"h":3.1961927833,"l":3.1727754237,"c":3.1806598467,"v":258545.2436079178,"t":1724094000}
+{"o":3.1806598467,"h":3.2088794638,"l":3.1757824815,"c":3.1903286953,"v":336069.9393565464,"t":1724097600}
+{"o":3.1903286953,"h":3.2053874903,"l":3.185150585,"c":3.1947289551,"v":201115.4902659701,"t":1724101200}
+{"o":3.1947289551,"h":3.2132353276,"l":3.1774588233,"c":3.1959007332,"v":234801.7132147256,"t":1724104800}
+{"o":3.1959007332,"h":3.2162078274,"l":3.1807003019,"c":3.2105450233,"v":276621.2466361855,"t":1724108400}
+{"o":3.2105450233,"h":3.2698663064,"l":3.1917464367,"c":3.2604885712,"v":443428.5684465326,"t":1724112000}
+{"o":3.2604885712,"h":3.2902314041,"l":3.2319190124,"c":3.2443665667,"v":357291.0157344793,"t":1724115600}
+{"o":3.2443665667,"h":3.2473053537,"l":3.2245290965,"c":3.2352848603,"v":259871.7654636345,"t":1724119200}
+{"o":3.2352848603,"h":3.244625903,"l":3.2299698158,"c":3.2403440149,"v":252175.7742753648,"t":1724122800}
+{"o":3.2403440149,"h":3.282207182,"l":3.236222727,"c":3.272571142,"v":256783.4952178384,"t":1724126400}
+{"o":3.272571142,"h":3.3115618269,"l":3.2699507673,"c":3.284503135,"v":385822.0687220622,"t":1724130000}
+{"o":3.284503135,"h":3.2880094808,"l":3.2659901017,"c":3.2729061399,"v":206304.6299531233,"t":1724133600}
+{"o":3.2729061399,"h":3.2830609092,"l":3.2696402856,"c":3.2804167612,"v":211015.2965604429,"t":1724137200}
+{"o":3.2804167612,"h":3.2870283926,"l":3.2488790822,"c":3.253524776,"v":223634.6813666025,"t":1724140800}
+{"o":3.253524776,"h":3.2693638644,"l":3.2512860959,"c":3.2608237184,"v":165714.8271289272,"t":1724144400}
+{"o":3.2608237184,"h":3.263482064,"l":3.2509024326,"c":3.2527118883,"v":181124.5888775841,"t":1724148000}
+{"o":3.2527118883,"h":3.2578437339,"l":3.2309163323,"c":3.235412121,"v":247420.3052099394,"t":1724151600}
+{"o":3.235412121,"h":3.2527067,"l":3.233194609,"c":3.2483460616,"v":220462.7735257144,"t":1724155200}
+{"o":3.2483460616,"h":3.2581853483,"l":3.2273018456,"c":3.2499505573,"v":291935.2028710779,"t":1724158800}
+{"o":3.2499505573,"h":3.2526629577,"l":3.1699659312,"c":3.1711874504,"v":493390.8925113332,"t":1724162400}
+{"o":3.1711874504,"h":3.177420846,"l":3.1375371795,"c":3.1598933735,"v":479984.5919516024,"t":1724166000}
+{"o":3.1598933735,"h":3.1788017323,"l":3.1515460179,"c":3.172191927,"v":313715.3330888768,"t":1724169600}
+{"o":3.172191927,"h":3.1925411177,"l":3.1691630089,"c":3.189222621,"v":243592.5489455799,"t":1724173200}
+{"o":3.189222621,"h":3.2039420277,"l":3.1798460778,"c":3.1917500274,"v":266296.9970637382,"t":1724176800}
+{"o":3.1917500274,"h":3.2100368125,"l":3.1872224049,"c":3.2026596675,"v":197947.3252939531,"t":1724180400}
+{"o":3.2026596675,"h":3.2150668445,"l":3.1919186426,"c":3.1919625388,"v":205603.3516433509,"t":1724184000}
+{"o":3.1919625388,"h":3.1934675575,"l":3.1707032015,"c":3.1838117384,"v":188666.7020045144,"t":1724187600}
+{"o":3.1838117384,"h":3.1941109851,"l":3.1784810004,"c":3.1863686391,"v":170740.003564021,"t":1724191200}
+{"o":3.1863686391,"h":3.1890461462,"l":3.1636445506,"c":3.1646524444,"v":155574.2543412579,"t":1724194800}
+{"o":3.1646524444,"h":3.1802119397,"l":3.1537020418,"c":3.1549652554,"v":189357.3314637896,"t":1724198400}
+{"o":3.1549652554,"h":3.1743312627,"l":3.1494928063,"c":3.1708572084,"v":231689.2859081534,"t":1724202000}
+{"o":3.1708572084,"h":3.1831889387,"l":3.1656574724,"c":3.1779236654,"v":136119.4597298515,"t":1724205600}
+{"o":3.1779236654,"h":3.1795791739,"l":3.1587905054,"c":3.1712714878,"v":117454.7725199071,"t":1724209200}
+{"o":3.1712714878,"h":3.177675311,"l":3.1641810901,"c":3.1754885166,"v":118311.737242887,"t":1724212800}
+{"o":3.1754885166,"h":3.1905005025,"l":3.1708341969,"c":3.1873960451,"v":118761.3903801278,"t":1724216400}
+{"o":3.1873960451,"h":3.1946771649,"l":3.185358156,"c":3.1898953726,"v":148013.4396603325,"t":1724220000}
+{"o":3.1898953726,"h":3.2002384637,"l":3.1735254213,"c":3.1858098065,"v":163881.9271417019,"t":1724223600}
+{"o":3.1858098065,"h":3.1931149083,"l":3.1568717719,"c":3.162541059,"v":174339.5039488855,"t":1724227200}
+{"o":3.162541059,"h":3.1649898376,"l":3.1349569778,"c":3.1478252061,"v":155049.7921752891,"t":1724230800}
+{"o":3.1478252061,"h":3.1651724033,"l":3.142322111,"c":3.1613731659,"v":145394.8182038531,"t":1724234400}
+{"o":3.1613731659,"h":3.1647084225,"l":3.1423220643,"c":3.1439195409,"v":147905.2918807068,"t":1724238000}
+{"o":3.1439195409,"h":3.1546614377,"l":3.1262526687,"c":3.1426900206,"v":156916.0781266927,"t":1724241600}
+{"o":3.1426900206,"h":3.1489462353,"l":3.0857458894,"c":3.1424155303,"v":344023.5420015124,"t":1724245200}
+{"o":3.1424155303,"h":3.1695288773,"l":3.0967384165,"c":3.1118853292,"v":597276.8466477736,"t":1724248800}
+{"o":3.1118853292,"h":3.1323705236,"l":3.0963773445,"c":3.1217959829,"v":378797.2163536851,"t":1724252400}
+{"o":3.1217959829,"h":3.1438997709,"l":3.107505152,"c":3.1427114782,"v":248123.0238503182,"t":1724256000}
+{"o":3.1427114782,"h":3.1608721769,"l":3.1357208591,"c":3.1469924814,"v":241934.2321690525,"t":1724259600}
+{"o":3.1469924814,"h":3.1830005705,"l":3.1420445915,"c":3.1752960483,"v":331160.0874813377,"t":1724263200}
+{"o":3.1752960483,"h":3.1969296971,"l":3.1630585107,"c":3.1918052109,"v":302994.2563656674,"t":1724266800}
+{"o":3.1918052109,"h":3.2122808867,"l":3.1724818596,"c":3.1829602547,"v":335475.564271929,"t":1724270400}
+{"o":3.1829602547,"h":3.2023469613,"l":3.1738247799,"c":3.1955306184,"v":283546.6535597511,"t":1724274000}
+{"o":3.1955306184,"h":3.2007717875,"l":3.1792607806,"c":3.1799884863,"v":218776.7531043811,"t":1724277600}
+{"o":3.1799884863,"h":3.191121339,"l":3.161757534,"c":3.1769550316,"v":214916.7575623551,"t":1724281200}
+{"o":3.1769550316,"h":3.1869536342,"l":3.1691695574,"c":3.1699255861,"v":232744.3745476091,"t":1724284800}
+{"o":3.1699255861,"h":3.1865268601,"l":3.1679301825,"c":3.182199959,"v":224838.6880511141,"t":1724288400}
+{"o":3.182199959,"h":3.1841639202,"l":3.1304732962,"c":3.1484622021,"v":238364.6826657567,"t":1724292000}
+{"o":3.1484622021,"h":3.1570178784,"l":3.1400636465,"c":3.1541565228,"v":164112.7703244295,"t":1724295600}
+{"o":3.1541565228,"h":3.1655185369,"l":3.1464409033,"c":3.1630999054,"v":143559.021355348,"t":1724299200}
+{"o":3.1630999054,"h":3.1666936988,"l":3.1567932844,"c":3.1640774384,"v":124576.9023420644,"t":1724302800}
+{"o":3.1640774384,"h":3.1770518996,"l":3.1616192945,"c":3.1757839294,"v":135747.2906365074,"t":1724306400}
+{"o":3.1757839294,"h":3.1957072153,"l":3.1685641969,"c":3.1885321025,"v":159690.8156530841,"t":1724310000}
+{"o":3.1885321025,"h":3.1952819283,"l":3.1812309583,"c":3.1856319484,"v":158957.9071141001,"t":1724313600}
+{"o":3.1856319484,"h":3.1865964126,"l":3.1738704648,"c":3.1805788017,"v":153948.2956110118,"t":1724317200}
+{"o":3.1805788017,"h":3.2106276573,"l":3.1759953983,"c":3.2056467709,"v":206774.1929789308,"t":1724320800}
+{"o":3.2056467709,"h":3.2209743545,"l":3.1941719946,"c":3.2159655859,"v":263203.0939153363,"t":1724324400}
+{"o":3.2159655859,"h":3.2246826772,"l":3.1815248144,"c":3.1868893822,"v":434027.7246425626,"t":1724328000}
+{"o":3.1868893822,"h":3.2005315968,"l":3.1684707685,"c":3.1833246851,"v":330043.8496399734,"t":1724331600}
+{"o":3.1833246851,"h":3.1855845069,"l":3.1632281631,"c":3.1773258688,"v":302227.3156843891,"t":1724335200}
+{"o":3.1773258688,"h":3.1936777565,"l":3.1603665693,"c":3.1733772239,"v":258264.1571933144,"t":1724338800}
+{"o":3.1733772239,"h":3.1885519502,"l":3.171141876,"c":3.1767051875,"v":239761.6508366387,"t":1724342400}
+{"o":3.1767051875,"h":3.18819679,"l":3.1690688234,"c":3.1726392536,"v":195467.8513083713,"t":1724346000}
+{"o":3.1726392536,"h":3.1940957934,"l":3.1684165596,"c":3.1801783953,"v":167364.5905417576,"t":1724349600}
+{"o":3.1801783953,"h":3.1857214568,"l":3.1726528213,"c":3.1750990478,"v":186391.5586354339,"t":1724353200}
+{"o":3.1750990478,"h":3.193697309,"l":3.1736379915,"c":3.1902727393,"v":259885.9897029224,"t":1724356800}
+{"o":3.1902727393,"h":3.1981048827,"l":3.182105569,"c":3.1892640537,"v":180792.7576860674,"t":1724360400}
+{"o":3.1892640537,"h":3.191401832,"l":3.1827636818,"c":3.1862245312,"v":157633.7336273612,"t":1724364000}
+{"o":3.1862245312,"h":3.1912342796,"l":3.1821142346,"c":3.1866805805,"v":165863.5670836927,"t":1724367600}
+{"o":3.1866805805,"h":3.2353475584,"l":3.1853302009,"c":3.2123271026,"v":248011.7966125683,"t":1724371200}
+{"o":3.2123271026,"h":3.2203660059,"l":3.2013439461,"c":3.2198513675,"v":212945.3380350455,"t":1724374800}
+{"o":3.2198513675,"h":3.2416088434,"l":3.215922161,"c":3.2210775348,"v":241773.999204575,"t":1724378400}
+{"o":3.2210775348,"h":3.2276982582,"l":3.2113622661,"c":3.2140602948,"v":173117.5232674325,"t":1724382000}
+{"o":3.2140602948,"h":3.2267615864,"l":3.2112778316,"c":3.2123264694,"v":161802.920303718,"t":1724385600}
+{"o":3.2123264694,"h":3.2461512554,"l":3.2123264694,"c":3.2359738623,"v":183269.8620593172,"t":1724389200}
+{"o":3.2359738623,"h":3.2464001,"l":3.2234798348,"c":3.2391852546,"v":171911.8642115536,"t":1724392800}
+{"o":3.2391852546,"h":3.2425447542,"l":3.2259613211,"c":3.2293733093,"v":159871.1618772426,"t":1724396400}
+{"o":3.2293733093,"h":3.2371239188,"l":3.2253646663,"c":3.2293101137,"v":133264.9067972453,"t":1724400000}
+{"o":3.2293101137,"h":3.2293101137,"l":3.2081622534,"c":3.2106699525,"v":203524.7984988358,"t":1724403600}
+{"o":3.2106699525,"h":3.2203914131,"l":3.2086971015,"c":3.2096449438,"v":133117.7894900051,"t":1724407200}
+{"o":3.2096449438,"h":3.2113950875,"l":3.1890253014,"c":3.190929144,"v":170956.4365997474,"t":1724410800}
+{"o":3.190929144,"h":3.2157402925,"l":3.190929144,"c":3.2125775737,"v":165994.389988697,"t":1724414400}
+{"o":3.2125775737,"h":3.2177532314,"l":3.1937003515,"c":3.2176570086,"v":215309.3398134449,"t":1724418000}
+{"o":3.2176570086,"h":3.2726394115,"l":3.1752638139,"c":3.1944985494,"v":832285.7113853169,"t":1724421600}
+{"o":3.1944985494,"h":3.2267684568,"l":3.1884097341,"c":3.2117381225,"v":361570.9499575891,"t":1724425200}
+{"o":3.2117381225,"h":3.2302466466,"l":3.2048719874,"c":3.2268842281,"v":260147.8870702085,"t":1724428800}
+{"o":3.2268842281,"h":3.3047181659,"l":3.226476883,"c":3.2969614601,"v":409555.6209097605,"t":1724432400}
+{"o":3.2969614601,"h":3.3289655376,"l":3.2840983502,"c":3.2994184627,"v":530264.1669588822,"t":1724436000}
+{"o":3.2994184627,"h":3.3425773006,"l":3.2976908745,"c":3.3316723317,"v":332718.4495624493,"t":1724439600}
+{"o":3.3316723317,"h":3.3739806804,"l":3.3308735143,"c":3.3591255056,"v":340214.6643005883,"t":1724443200}
+{"o":3.3591255056,"h":3.3902812852,"l":3.355743337,"c":3.3874003091,"v":336797.6754429402,"t":1724446800}
+{"o":3.3874003091,"h":3.427870591,"l":3.3723324295,"c":3.3810354445,"v":389107.3616553643,"t":1724450400}
+{"o":3.3810354445,"h":3.4192268863,"l":3.3810354445,"c":3.4116836916,"v":237449.0292087705,"t":1724454000}
+{"o":3.4116836916,"h":3.4330731643,"l":3.3906072164,"c":3.4087573227,"v":286482.9477492548,"t":1724457600}
+{"o":3.4087573227,"h":3.4124646745,"l":3.3820930559,"c":3.4122605897,"v":202745.1779343055,"t":1724461200}
+{"o":3.4122605897,"h":3.4410371006,"l":3.3804949796,"c":3.4133022859,"v":187358.7276836038,"t":1724464800}
+{"o":3.4133022859,"h":3.4196402904,"l":3.4058009755,"c":3.4113746943,"v":147006.0190595967,"t":1724468400}
+{"o":3.4113746943,"h":3.4299666389,"l":3.4087378976,"c":3.428141577,"v":136279.4729168267,"t":1724472000}
+{"o":3.428141577,"h":3.4582960376,"l":3.4257785587,"c":3.4389356998,"v":209685.5633205023,"t":1724475600}
+{"o":3.4389356998,"h":3.4477573732,"l":3.4281470753,"c":3.4282313361,"v":211464.4833220171,"t":1724479200}
+{"o":3.4282313361,"h":3.443801795,"l":3.4282066225,"c":3.4414381578,"v":135476.9977639663,"t":1724482800}
+{"o":3.4414381578,"h":3.4635148692,"l":3.4347620892,"c":3.462194843,"v":206687.6613049912,"t":1724486400}
+{"o":3.462194843,"h":3.5156805094,"l":3.4487469043,"c":3.5061543049,"v":191216.0519669068,"t":1724490000}
+{"o":3.5061543049,"h":3.5332488128,"l":3.492416163,"c":3.5119671219,"v":276766.7445536252,"t":1724493600}
+{"o":3.5119671219,"h":3.5283889721,"l":3.4998681378,"c":3.502084396,"v":225011.8525175634,"t":1724497200}
+{"o":3.502084396,"h":3.523327748,"l":3.4940059335,"c":3.5009096315,"v":225035.7696582988,"t":1724500800}
+{"o":3.5009096315,"h":3.5154296277,"l":3.4977987865,"c":3.5154263417,"v":262750.43320039,"t":1724504400}
+{"o":3.5154263417,"h":3.5323677448,"l":3.5008871691,"c":3.5323677448,"v":260025.4955765832,"t":1724508000}
+{"o":3.5323677448,"h":3.5577854791,"l":3.52052128,"c":3.5479872205,"v":289273.9393927061,"t":1724511600}
+{"o":3.5479872205,"h":3.6088201275,"l":3.5452017345,"c":3.5868402694,"v":449424.6456691211,"t":1724515200}
+{"o":3.5868402694,"h":3.6119325221,"l":3.5714692299,"c":3.5798180071,"v":389410.9750486761,"t":1724518800}
+{"o":3.5798180071,"h":3.6069072613,"l":3.5646974754,"c":3.5923586321,"v":328084.0185450536,"t":1724522400}
+{"o":3.5923586321,"h":3.6046637064,"l":3.5687719808,"c":3.5732144024,"v":233556.846982308,"t":1724526000}
+{"o":3.5732144024,"h":3.5860291274,"l":3.5651708579,"c":3.5708662751,"v":204983.2077986193,"t":1724529600}
+{"o":3.5708662751,"h":3.5710551689,"l":3.4640319307,"c":3.5046969722,"v":379872.0351000389,"t":1724533200}
+{"o":3.5046969722,"h":3.5473487751,"l":3.5036219849,"c":3.5390922839,"v":300277.84095069,"t":1724536800}
+{"o":3.5390922839,"h":3.5792376056,"l":3.5357687656,"c":3.5747709292,"v":198555.459207336,"t":1724540400}
+{"o":3.5747709292,"h":3.5758308076,"l":3.5300733804,"c":3.5354161945,"v":272747.9894445796,"t":1724544000}
+{"o":3.5354161945,"h":3.5584031516,"l":3.5028638159,"c":3.5204223941,"v":277541.5586856405,"t":1724547600}
+{"o":3.5204223941,"h":3.5397002623,"l":3.5188139588,"c":3.5335445947,"v":159355.0518815079,"t":1724551200}
+{"o":3.5335445947,"h":3.5361772516,"l":3.5020457631,"c":3.5221076332,"v":206323.3971903379,"t":1724554800}
+{"o":3.5221076332,"h":3.5338826625,"l":3.5036913364,"c":3.5338826625,"v":184479.7554025652,"t":1724558400}
+{"o":3.5338826625,"h":3.539118192,"l":3.5208707166,"c":3.5234284572,"v":221226.8148078171,"t":1724562000}
+{"o":3.5234284572,"h":3.5265103554,"l":3.5054929822,"c":3.510462929,"v":186061.2982364015,"t":1724565600}
+{"o":3.510462929,"h":3.510462929,"l":3.4552230231,"c":3.4740912473,"v":283050.7626616496,"t":1724569200}
+{"o":3.4740912473,"h":3.499883592,"l":3.4662562899,"c":3.4982654261,"v":201539.5037717863,"t":1724572800}
+{"o":3.4982654261,"h":3.5140711739,"l":3.4865931428,"c":3.503962959,"v":181668.6142940074,"t":1724576400}
+{"o":3.503962959,"h":3.5053867294,"l":3.4785566725,"c":3.4888973411,"v":151550.9827538332,"t":1724580000}
+{"o":3.4888973411,"h":3.5138628797,"l":3.4872619984,"c":3.4995946937,"v":177517.8047883713,"t":1724583600}
+{"o":3.4995946937,"h":3.5129392668,"l":3.4924912108,"c":3.5129392668,"v":137431.5489684368,"t":1724587200}
+{"o":3.5129392668,"h":3.5395084518,"l":3.5102971263,"c":3.5269981051,"v":256337.9364382503,"t":1724590800}
+{"o":3.5269981051,"h":3.5564261139,"l":3.5267861735,"c":3.5402176245,"v":222240.40495925,"t":1724594400}
+{"o":3.5402176245,"h":3.5592970818,"l":3.5305229504,"c":3.5460276175,"v":239505.2323792957,"t":1724598000}
+{"o":3.5460276175,"h":3.568085964,"l":3.5275079091,"c":3.5393449443,"v":236283.7381222571,"t":1724601600}
+{"o":3.5393449443,"h":3.5563190714,"l":3.5330985945,"c":3.5488565131,"v":190083.2721618972,"t":1724605200}
+{"o":3.5488565131,"h":3.560281707,"l":3.5369053304,"c":3.5504722726,"v":194850.681903975,"t":1724608800}
+{"o":3.5504722726,"h":3.5563181085,"l":3.5328546125,"c":3.54187399,"v":181689.3078950295,"t":1724612400}
+{"o":3.54187399,"h":3.5507867325,"l":3.5296298684,"c":3.5373927611,"v":193588.1093863701,"t":1724616000}
+{"o":3.5373927611,"h":3.5949444183,"l":3.5345415302,"c":3.5895295402,"v":323277.1853944354,"t":1724619600}
+{"o":3.5895295402,"h":3.605296624,"l":3.5633550944,"c":3.5744767607,"v":244205.4452364027,"t":1724623200}
+{"o":3.5744767607,"h":3.5890214921,"l":3.5269452674,"c":3.5367879196,"v":290760.5291870171,"t":1724626800}
+{"o":3.5367879196,"h":3.5584061908,"l":3.5226119614,"c":3.5398033357,"v":277910.3594573613,"t":1724630400}
+{"o":3.5398033357,"h":3.5434807531,"l":3.5144091557,"c":3.5174291397,"v":203178.1120492292,"t":1724634000}
+{"o":3.5174291397,"h":3.5292632296,"l":3.5039223742,"c":3.5288594183,"v":204331.6943286314,"t":1724637600}
+{"o":3.5288594183,"h":3.5641181973,"l":3.5230099086,"c":3.563388734,"v":167032.4342566646,"t":1724641200}
+{"o":2.9170605521,"h":2.9427836048,"l":2.9153868993,"c":2.9170605521,"v":776450.9108888266,"t":1717444800}
+{"o":2.9170605521,"h":2.9246841847,"l":2.9058944864,"c":2.9134260136,"v":655967.7620763008,"t":1717448400}
+{"o":2.9134260136,"h":2.9160741287,"l":2.9041869138,"c":2.9125358862,"v":393831.2992177492,"t":1717452000}
+{"o":2.9125358862,"h":2.9160601612,"l":2.8962894475,"c":2.9056338748,"v":368126.3172160829,"t":1717455600}
+{"o":2.9056338748,"h":2.9183121608,"l":2.8955120714,"c":2.9135775726,"v":412992.7237825663,"t":1717459200}
+{"o":2.9135775726,"h":2.936713013,"l":2.9045095443,"c":2.932789283,"v":407083.6049819706,"t":1717462800}
+{"o":2.932789283,"h":2.932789283,"l":2.9184851653,"c":2.9259280105,"v":329051.8776932337,"t":1717466400}
+{"o":2.9259280105,"h":2.9337556522,"l":2.9213019744,"c":2.9308689129,"v":322251.9487924653,"t":1717470000}
+{"o":2.9308689129,"h":2.94174893,"l":2.9219016283,"c":2.9262001244,"v":335827.1621892271,"t":1717473600}
+{"o":2.9262001244,"h":2.931407063,"l":2.9099015353,"c":2.9099015353,"v":305429.3730391289,"t":1717477200}
+{"o":2.9099015353,"h":2.9225338453,"l":2.9033566893,"c":2.9166781912,"v":412415.9077649051,"t":1717480800}
+{"o":2.9166781912,"h":2.9215004934,"l":2.9081564108,"c":2.9081564108,"v":296699.784892425,"t":1717484400}
+{"o":2.9081564108,"h":2.9198585191,"l":2.9035379544,"c":2.9042422892,"v":319671.6446532176,"t":1717488000}
+{"o":2.9042422892,"h":2.9101217491,"l":2.8849196432,"c":2.8988314635,"v":315754.3057381992,"t":1717491600}
+{"o":2.8988314635,"h":2.9162827579,"l":2.8951375443,"c":2.9133951902,"v":304425.8995842778,"t":1717495200}
+{"o":2.9133951902,"h":2.9191423241,"l":2.9073227772,"c":2.9143628077,"v":321558.8145237464,"t":1717498800}
+{"o":2.9143628077,"h":2.9255873992,"l":2.9097184062,"c":2.918529187,"v":389315.4819305814,"t":1717502400}
+{"o":2.918529187,"h":2.9330232825,"l":2.9113883777,"c":2.9266484394,"v":543724.3909211396,"t":1717506000}
+{"o":2.9266484394,"h":2.9444968712,"l":2.9176041742,"c":2.9229792871,"v":542797.3893916581,"t":1717509600}
+{"o":2.9229792871,"h":2.9564224871,"l":2.916742547,"c":2.9564224871,"v":497862.5707778016,"t":1717513200}
+{"o":2.9564224871,"h":2.9931583702,"l":2.9551190548,"c":2.9832260462,"v":672114.7964645284,"t":1717516800}
+{"o":2.9832260462,"h":2.9854760692,"l":2.9634888689,"c":2.9803535454,"v":464543.9774078411,"t":1717520400}
+{"o":2.9803535454,"h":3.0006651918,"l":2.9779710546,"c":2.9925575455,"v":429718.9147484193,"t":1717524000}
+{"o":2.9925575455,"h":2.9925575455,"l":2.9656901059,"c":2.9852514585,"v":487657.8296211933,"t":1717527600}
+{"o":2.9852514585,"h":2.992212744,"l":2.9639671244,"c":2.9842313293,"v":446879.7479914675,"t":1717531200}
+{"o":2.9842313293,"h":2.9945626465,"l":2.9773803546,"c":2.9872535758,"v":387577.8563192702,"t":1717534800}
+{"o":2.9872535758,"h":3.0116351323,"l":2.9872535758,"c":3.0104722272,"v":623095.3019424938,"t":1717538400}
+{"o":3.0104722272,"h":3.0273918925,"l":3.004759701,"c":3.0243890709,"v":403762.4835086641,"t":1717542000}
+{"o":3.0243890709,"h":3.0383313312,"l":3.0148341386,"c":3.0305990214,"v":408318.0367730467,"t":1717545600}
+{"o":3.0305990214,"h":3.0557978904,"l":3.0213336532,"c":3.0479460767,"v":382637.6471977585,"t":1717549200}
+{"o":3.0479460767,"h":3.0793982915,"l":3.0431463386,"c":3.054938656,"v":514170.0704770718,"t":1717552800}
+{"o":3.054938656,"h":3.0616844802,"l":3.0398098977,"c":3.0463648285,"v":359043.0779247435,"t":1717556400}
+{"o":3.0463648285,"h":3.0545314568,"l":3.0349458722,"c":3.0492068953,"v":362508.3684422229,"t":1717560000}
+{"o":3.0492068953,"h":3.0602904547,"l":3.0373155904,"c":3.0563278017,"v":383382.5066569566,"t":1717563600}
+{"o":3.0563278017,"h":3.068497079,"l":3.0542614385,"c":3.064636156,"v":374958.9241106789,"t":1717567200}
+{"o":3.064636156,"h":3.0696522964,"l":3.0532272136,"c":3.054870085,"v":453086.8040392975,"t":1717570800}
+{"o":3.054870085,"h":3.0591423795,"l":3.0395547368,"c":3.0483404924,"v":493128.1561823084,"t":1717574400}
+{"o":3.0483404924,"h":3.0659501773,"l":3.0431296741,"c":3.0547009062,"v":484822.2527316358,"t":1717578000}
+{"o":3.0547009062,"h":3.0608796066,"l":3.0387276524,"c":3.0387276524,"v":459150.9135867233,"t":1717581600}
+{"o":3.0387276524,"h":3.0472179397,"l":3.0317301663,"c":3.0458435556,"v":436444.912978971,"t":1717585200}
+{"o":3.0458435556,"h":3.057834162,"l":3.0304274516,"c":3.0461025878,"v":553367.8559489831,"t":1717588800}
+{"o":3.0461025878,"h":3.0636429785,"l":3.0329422454,"c":3.0373472479,"v":727688.2266746816,"t":1717592400}
+{"o":3.0373472479,"h":3.050268419,"l":3.0177524207,"c":3.0433038293,"v":647334.2029094035,"t":1717596000}
+{"o":3.0433038293,"h":3.0849029777,"l":3.0415692369,"c":3.0780649162,"v":584454.6221607925,"t":1717599600}
+{"o":3.0780649162,"h":3.0930430667,"l":3.0611802381,"c":3.0652901072,"v":585720.7444555575,"t":1717603200}
+{"o":3.0652901072,"h":3.0895425025,"l":3.0625535721,"c":3.0766488391,"v":504327.7192944777,"t":1717606800}
+{"o":3.0766488391,"h":3.0846830627,"l":3.0411241774,"c":3.0509882809,"v":542050.4753732855,"t":1717610400}
+{"o":3.0509882809,"h":3.0561427818,"l":3.0383975946,"c":3.0471176652,"v":463841.1363367934,"t":1717614000}
+{"o":3.0471176652,"h":3.0576347468,"l":3.0434435662,"c":3.0556994789,"v":425058.5773307055,"t":1717617600}
+{"o":3.0556994789,"h":3.0570421533,"l":3.0449635054,"c":3.0500479007,"v":398608.2572230533,"t":1717621200}
+{"o":3.0500479007,"h":3.0620122279,"l":3.0466436984,"c":3.0511313573,"v":413625.2679632615,"t":1717624800}
+{"o":3.0511313573,"h":3.059596282,"l":3.0474777689,"c":3.0567535338,"v":423860.7376391983,"t":1717628400}
+{"o":3.0567535338,"h":3.0630698808,"l":3.0499003591,"c":3.0597405985,"v":388994.4550637208,"t":1717632000}
+{"o":3.0597405985,"h":3.0690848083,"l":3.0508777054,"c":3.0581177177,"v":385235.0102790852,"t":1717635600}
+{"o":3.0581177177,"h":3.0724847277,"l":3.0566429668,"c":3.0713139686,"v":371333.9984438688,"t":1717639200}
+{"o":3.0713139686,"h":3.0713139686,"l":3.058583068,"c":3.0626023332,"v":350171.9309123076,"t":1717642800}
+{"o":3.0626023332,"h":3.0722195943,"l":3.0399046114,"c":3.0605767132,"v":426115.2406619705,"t":1717646400}
+{"o":3.0605767132,"h":3.0605767132,"l":3.0342267969,"c":3.0351506121,"v":350172.5275404846,"t":1717650000}
+{"o":3.0351506121,"h":3.0399442984,"l":3.021763105,"c":3.0290410421,"v":357840.5377611025,"t":1717653600}
+{"o":3.0290410421,"h":3.0428089796,"l":3.0210871452,"c":3.0404227217,"v":450107.4333949531,"t":1717657200}
+{"o":3.0404227217,"h":3.0484479492,"l":3.0305530302,"c":3.0463154048,"v":507056.5356952446,"t":1717660800}
+{"o":3.0463154048,"h":3.0625015627,"l":3.0395556346,"c":3.0448630543,"v":483209.7187342914,"t":1717664400}
+{"o":3.0448630543,"h":3.0450205584,"l":3.030702949,"c":3.0421773592,"v":508651.6409146105,"t":1717668000}
+{"o":3.0421773592,"h":3.0482421888,"l":3.0376850372,"c":3.0482421888,"v":477207.2118830972,"t":1717671600}
+{"o":3.0482421888,"h":3.0553122883,"l":3.0382570184,"c":3.0451961641,"v":515203.3596022959,"t":1717675200}
+{"o":3.0451961641,"h":3.0529297697,"l":3.0364466669,"c":3.0398658008,"v":494985.4655217276,"t":1717678800}
+{"o":3.0398658008,"h":3.0509755418,"l":3.0334419424,"c":3.0508105602,"v":715567.7544500898,"t":1717682400}
+{"o":3.0508105602,"h":3.0591934563,"l":3.0443686994,"c":3.0457209954,"v":882959.8692451984,"t":1717686000}
+{"o":3.0457209954,"h":3.0480221915,"l":3.0181421119,"c":3.022488853,"v":720691.8301018709,"t":1717689600}
+{"o":3.022488853,"h":3.0359676426,"l":3.0097104666,"c":3.0261194301,"v":863381.4018612336,"t":1717693200}
+{"o":3.0261194301,"h":3.0296507787,"l":3.0054218449,"c":3.0125635116,"v":782682.905654265,"t":1717696800}
+{"o":3.0125635116,"h":3.012679811,"l":2.9638894165,"c":2.9773881059,"v":908723.3786496635,"t":1717700400}
+{"o":2.9773881059,"h":3.0081953928,"l":2.9512660932,"c":3.0008669745,"v":810113.0762238838,"t":1717704000}
+{"o":3.0008669745,"h":3.0077985713,"l":2.989946928,"c":2.9957418678,"v":648996.7695470965,"t":1717707600}
+{"o":2.9957418678,"h":3.0064610043,"l":2.9908572079,"c":3.0035072396,"v":613220.6406731132,"t":1717711200}
+{"o":3.0035072396,"h":3.0076997928,"l":2.9829211443,"c":2.9957769816,"v":682073.1132955892,"t":1717714800}
+{"o":2.9957769816,"h":3.0036238948,"l":2.9897897264,"c":2.9955648448,"v":619601.2478449101,"t":1717718400}
+{"o":2.9955648448,"h":2.9993422594,"l":2.9824669481,"c":2.9948378552,"v":557097.8905051034,"t":1717722000}
+{"o":2.9948378552,"h":3.0026803116,"l":2.975794502,"c":2.9909987553,"v":584501.0988805,"t":1717725600}
+{"o":2.9909987553,"h":3.0036858186,"l":2.9880103561,"c":3.0036858186,"v":495790.6282421274,"t":1717729200}
+{"o":3.0036858186,"h":3.0345049304,"l":3.0001524525,"c":3.0294984766,"v":491347.1421586412,"t":1717732800}
+{"o":3.0294984766,"h":3.0390120578,"l":3.0237275232,"c":3.0311966026,"v":466979.5402685073,"t":1717736400}
+{"o":3.0311966026,"h":3.037202166,"l":3.0246279754,"c":3.0338762731,"v":453778.0765635045,"t":1717740000}
+{"o":3.0338762731,"h":3.0385469548,"l":3.0277886507,"c":3.0294464519,"v":539957.1533141222,"t":1717743600}
+{"o":3.0294464519,"h":3.0360057075,"l":3.0248052497,"c":3.0297806383,"v":456103.0491623228,"t":1717747200}
+{"o":3.0297806383,"h":3.0317603003,"l":3.0175396462,"c":3.0227887987,"v":461139.3254994578,"t":1717750800}
+{"o":3.0227887987,"h":3.0275329371,"l":3.0085053142,"c":3.0179277818,"v":474504.9352047364,"t":1717754400}
+{"o":3.0179277818,"h":3.0330997187,"l":3.011033166,"c":3.0299577568,"v":549752.3954434464,"t":1717758000}
+{"o":3.0299577568,"h":3.0424142296,"l":2.9797087127,"c":3.0123367316,"v":958575.7697164669,"t":1717761600}
+{"o":3.0123367316,"h":3.0250179711,"l":3.0020963605,"c":3.0181099807,"v":797498.0381722942,"t":1717765200}
+{"o":3.0181099807,"h":3.0241571961,"l":2.9972947462,"c":3.0189302547,"v":977039.3579953065,"t":1717768800}
+{"o":3.0189302547,"h":3.0189302547,"l":2.9815984179,"c":2.9944326005,"v":992863.041580471,"t":1717772400}
+{"o":2.9944326005,"h":2.9997056211,"l":2.9669865742,"c":2.9703996238,"v":1019728.0527218364,"t":1717776000}
+{"o":2.9703996238,"h":2.9711551485,"l":2.9101182036,"c":2.9150147339,"v":1259423.4526176199,"t":1717779600}
+{"o":2.9150147339,"h":2.9150147339,"l":2.7067068782,"c":2.8349633028,"v":2619062.6032583574,"t":1717783200}
+{"o":2.8349633028,"h":2.9454434974,"l":2.8203484796,"c":2.8530942142,"v":1098079.3194473435,"t":1717786800}
+{"o":2.8530942142,"h":2.8710271295,"l":2.8257098155,"c":2.8649929664,"v":879157.1478717009,"t":1717790400}
+{"o":2.8649929664,"h":2.8718440421,"l":2.8569619202,"c":2.8619338949,"v":1030784.7888464294,"t":1717794000}
+{"o":2.8619338949,"h":2.8737060184,"l":2.8575779062,"c":2.8715333032,"v":1040255.191431368,"t":1717797600}
+{"o":2.8715333032,"h":2.8744467431,"l":2.8596125317,"c":2.8604651614,"v":710002.8093823588,"t":1717801200}
+{"o":2.8604651614,"h":2.861819818,"l":2.8501821685,"c":2.8540262939,"v":680575.8657603412,"t":1717804800}
+{"o":2.8540262939,"h":2.873915583,"l":2.8528621987,"c":2.8715394074,"v":524530.605723241,"t":1717808400}
+{"o":2.8715394074,"h":2.8718870382,"l":2.8560834635,"c":2.862148853,"v":431017.4796874554,"t":1717812000}
+{"o":2.862148853,"h":2.8698101866,"l":2.8581819511,"c":2.8639466584,"v":387029.8347671117,"t":1717815600}
+{"o":2.8639466584,"h":2.8672600356,"l":2.8509634682,"c":2.8528041821,"v":425893.9505593058,"t":1717819200}
+{"o":2.8528041821,"h":2.8659052836,"l":2.8436516528,"c":2.8591397623,"v":420133.1426994537,"t":1717822800}
+{"o":2.8591397623,"h":2.8654350593,"l":2.853958126,"c":2.8624407086,"v":509720.1164097334,"t":1717826400}
+{"o":2.8624407086,"h":2.883266226,"l":2.8624407086,"c":2.8805122774,"v":377403.8190572162,"t":1717830000}
+{"o":2.8805122774,"h":2.8809269608,"l":2.8607726453,"c":2.8629870124,"v":387425.4275958266,"t":1717833600}
+{"o":2.8629870124,"h":2.8645262166,"l":2.8536157537,"c":2.8586488997,"v":436720.204434582,"t":1717837200}
+{"o":2.8586488997,"h":2.8601323516,"l":2.8419232489,"c":2.8522486961,"v":483020.4487588285,"t":1717840800}
+{"o":2.8522486961,"h":2.8568786759,"l":2.8187442504,"c":2.8258795962,"v":566915.6680712041,"t":1717844400}
+{"o":2.8258795962,"h":2.831528991,"l":2.7728996448,"c":2.8153949701,"v":566000.0255795338,"t":1717848000}
+{"o":2.8153949701,"h":2.8251773084,"l":2.7695186304,"c":2.8251773084,"v":767079.2127427877,"t":1717851600}
+{"o":2.8251773084,"h":2.839339185,"l":2.771779173,"c":2.8364465998,"v":525090.6404462983,"t":1717855200}
+{"o":2.8364465998,"h":2.8414321623,"l":2.8152785689,"c":2.8206271356,"v":761176.9866334972,"t":1717858800}
+{"o":2.8206271356,"h":2.8267422597,"l":2.7984294814,"c":2.812920836,"v":568292.8704528735,"t":1717862400}
+{"o":2.812920836,"h":2.8239766364,"l":2.7739612023,"c":2.8232696369,"v":574218.4537840213,"t":1717866000}
+{"o":2.8232696369,"h":2.8370156872,"l":2.8155574325,"c":2.8174267657,"v":914986.8713689964,"t":1717869600}
+{"o":2.8174267657,"h":2.8256389879,"l":2.7730046658,"c":2.8145681812,"v":544253.3569816102,"t":1717873200}
+{"o":2.8145681812,"h":2.818451262,"l":2.79366761,"c":2.8046437876,"v":431407.2296628078,"t":1717876800}
+{"o":2.8046437876,"h":2.8068475185,"l":2.7945438874,"c":2.7974496437,"v":393142.6380918688,"t":1717880400}
+{"o":2.7974496437,"h":2.7995422988,"l":2.7706351287,"c":2.7912016418,"v":416364.6887044882,"t":1717884000}
+{"o":2.7912016418,"h":2.7936037872,"l":2.7528466675,"c":2.7799737403,"v":425831.474131599,"t":1717887600}
+{"o":2.7799737403,"h":2.7920411606,"l":2.7773931946,"c":2.7856134617,"v":416780.2392534644,"t":1717891200}
+{"o":2.7856134617,"h":2.7964713683,"l":2.782405988,"c":2.7940133268,"v":378982.3652655115,"t":1717894800}
+{"o":2.7940133268,"h":2.7940609286,"l":2.7250761295,"c":2.7683920361,"v":456553.7943490006,"t":1717898400}
+{"o":2.7683920361,"h":2.7833919671,"l":2.754420722,"c":2.7790378663,"v":379743.6955845376,"t":1717902000}
+{"o":2.7790378663,"h":2.7936785083,"l":2.7776267245,"c":2.7837576176,"v":302244.0055961016,"t":1717905600}
+{"o":2.7837576176,"h":2.8033622747,"l":2.7447986839,"c":2.7976970035,"v":398889.8599814618,"t":1717909200}
+{"o":2.7976970035,"h":2.8080896995,"l":2.7957450677,"c":2.8051133738,"v":353257.4738673209,"t":1717912800}
+{"o":2.8051133738,"h":2.813469834,"l":2.7986404226,"c":2.8006992795,"v":312553.116296959,"t":1717916400}
+{"o":2.8006992795,"h":2.8120268352,"l":2.7936189155,"c":2.809670895,"v":264901.5143134447,"t":1717920000}
+{"o":2.809670895,"h":2.8144692531,"l":2.8039826994,"c":2.8092556598,"v":281038.323088158,"t":1717923600}
+{"o":2.8092556598,"h":2.8093262468,"l":2.77776926,"c":2.8006385245,"v":317756.6452042312,"t":1717927200}
+{"o":2.8006385245,"h":2.8116987189,"l":2.7714632057,"c":2.8091072851,"v":315400.2286329214,"t":1717930800}
+{"o":2.8091072851,"h":2.8455843783,"l":2.8031212899,"c":2.837620749,"v":461926.9311047287,"t":1717934400}
+{"o":2.837620749,"h":2.8416712386,"l":2.8111343038,"c":2.826593414,"v":510291.6746364281,"t":1717938000}
+{"o":2.826593414,"h":2.8436562313,"l":2.8236641407,"c":2.8424924369,"v":467921.8129101308,"t":1717941600}
+{"o":2.8424924369,"h":2.8512148521,"l":2.8372593651,"c":2.8487374883,"v":484506.0024252883,"t":1717945200}
+{"o":2.8487374883,"h":2.8498354307,"l":2.83550069,"c":2.8400009943,"v":447678.8926370709,"t":1717948800}
+{"o":2.8400009943,"h":2.8421415624,"l":2.8287567958,"c":2.8343890449,"v":469563.5737914328,"t":1717952400}
+{"o":2.8343890449,"h":2.8641639349,"l":2.828731137,"c":2.861187459,"v":450578.7790190522,"t":1717956000}
+{"o":2.861187459,"h":2.8715839844,"l":2.8555060091,"c":2.8571060471,"v":553946.1393283851,"t":1717959600}
+{"o":2.8571060471,"h":2.8571060471,"l":2.8406905262,"c":2.8442344989,"v":455762.6848288988,"t":1717963200}
+{"o":2.8442344989,"h":2.8549885543,"l":2.8402365017,"c":2.8513302569,"v":451286.0045987417,"t":1717966800}
+{"o":2.8513302569,"h":2.859997201,"l":2.8464154431,"c":2.8524639211,"v":387901.5244268168,"t":1717970400}
+{"o":2.8524639211,"h":2.8567042825,"l":2.8496215241,"c":2.8552847998,"v":284457.6655864515,"t":1717974000}
+{"o":2.8552847998,"h":2.8573683324,"l":2.8291615682,"c":2.8381549745,"v":449738.5816295976,"t":1717977600}
+{"o":2.8381549745,"h":2.8492586162,"l":2.831032549,"c":2.8401725068,"v":322084.9938026667,"t":1717981200}
+{"o":2.8401725068,"h":2.8476204259,"l":2.8311670259,"c":2.834735103,"v":308026.0047837341,"t":1717984800}
+{"o":2.834735103,"h":2.8349269543,"l":2.8117070983,"c":2.8152907063,"v":529350.9823568255,"t":1717988400}
+{"o":2.8152907063,"h":2.8273728045,"l":2.8061766198,"c":2.8225088367,"v":366585.3528806388,"t":1717992000}
+{"o":2.8225088367,"h":2.8226648848,"l":2.8057071728,"c":2.8153308231,"v":338161.7290081184,"t":1717995600}
+{"o":2.8153308231,"h":2.8186465038,"l":2.7960372879,"c":2.8038900775,"v":406765.5533620637,"t":1717999200}
+{"o":2.8038900775,"h":2.8052527348,"l":2.7729769882,"c":2.775645652,"v":370848.0534931708,"t":1718002800}
+{"o":2.775645652,"h":2.8141390334,"l":2.7744882094,"c":2.8057003588,"v":387943.867774848,"t":1718006400}
+{"o":2.8057003588,"h":2.8213773734,"l":2.792371389,"c":2.8190815785,"v":324312.0964860486,"t":1718010000}
+{"o":2.8190815785,"h":2.8208427144,"l":2.8092424526,"c":2.8141831842,"v":355280.8700135963,"t":1718013600}
+{"o":2.8141831842,"h":2.8164507479,"l":2.8026675773,"c":2.8074724512,"v":391247.4620691318,"t":1718017200}
+{"o":2.8074724512,"h":2.8085332558,"l":2.7888260995,"c":2.7909675658,"v":396300.7140951355,"t":1718020800}
+{"o":2.7909675658,"h":2.8034244216,"l":2.7772146007,"c":2.7982350445,"v":559326.8056367654,"t":1718024400}
+{"o":2.7982350445,"h":2.8173400405,"l":2.7846347243,"c":2.8149440683,"v":526048.4762638322,"t":1718028000}
+{"o":2.8149440683,"h":2.8739301465,"l":2.813287445,"c":2.8601112601,"v":702161.8765885793,"t":1718031600}
+{"o":2.8601112601,"h":2.8671135862,"l":2.8324832485,"c":2.8529078733,"v":655330.4962839956,"t":1718035200}
+{"o":2.8529078733,"h":2.8653091681,"l":2.8415331337,"c":2.8640395856,"v":491406.7707491547,"t":1718038800}
+{"o":2.8640395856,"h":2.8686597575,"l":2.8376269801,"c":2.8519910033,"v":548415.3669727262,"t":1718042400}
+{"o":2.8519910033,"h":2.8533909847,"l":2.8188212035,"c":2.8239503036,"v":621146.2070396225,"t":1718046000}
+{"o":2.8239503036,"h":2.8294810216,"l":2.8005240699,"c":2.8160474801,"v":625510.74495716,"t":1718049600}
+{"o":2.8160474801,"h":2.8237716813,"l":2.7979757114,"c":2.8092026887,"v":562594.4724170119,"t":1718053200}
+{"o":2.8092026887,"h":2.8111169462,"l":2.7960244047,"c":2.8058000819,"v":474040.1409070277,"t":1718056800}
+{"o":2.8058000819,"h":2.8074149142,"l":2.7871036178,"c":2.8007053577,"v":414786.3623025777,"t":1718060400}
+{"o":2.8007053577,"h":2.8116433183,"l":2.7900800053,"c":2.7983310938,"v":456846.1859973595,"t":1718064000}
+{"o":2.7983310938,"h":2.8133188402,"l":2.7347260575,"c":2.7530705901,"v":547480.6062374398,"t":1718067600}
+{"o":2.7530705901,"h":2.7807321629,"l":2.7285640735,"c":2.7586773966,"v":716389.0289658759,"t":1718071200}
+{"o":2.7586773966,"h":2.7651370904,"l":2.7392703661,"c":2.7485112453,"v":493070.8898239718,"t":1718074800}
+{"o":2.7485112453,"h":2.7490434327,"l":2.6877936867,"c":2.7199193574,"v":538673.3425047641,"t":1718078400}
+{"o":2.7199193574,"h":2.7224043729,"l":2.7038474676,"c":2.7159503045,"v":403649.5998593163,"t":1718082000}
+{"o":2.7159503045,"h":2.7248203404,"l":2.6860296716,"c":2.7043069772,"v":420727.7947575729,"t":1718085600}
+{"o":2.7043069772,"h":2.7152809157,"l":2.6865153017,"c":2.7025641863,"v":401870.6645383353,"t":1718089200}
+{"o":2.7025641863,"h":2.7207024608,"l":2.6941917968,"c":2.708362815,"v":416816.5606472795,"t":1718092800}
+{"o":2.708362815,"h":2.7183180414,"l":2.6899837527,"c":2.7116260458,"v":393150.7401133876,"t":1718096400}
+{"o":2.7116260458,"h":2.7351379932,"l":2.7013968125,"c":2.7250301742,"v":422395.3190409805,"t":1718100000}
+{"o":2.7250301742,"h":2.725783907,"l":2.7035216273,"c":2.7063475785,"v":508650.8406814756,"t":1718103600}
+{"o":2.7063475785,"h":2.7196705318,"l":2.7001160468,"c":2.7067174988,"v":522463.356879503,"t":1718107200}
+{"o":2.7067174988,"h":2.7171398476,"l":2.656649866,"c":2.6615469988,"v":716937.1095398084,"t":1718110800}
+{"o":2.6615469988,"h":2.6891110296,"l":2.6509268305,"c":2.6750105855,"v":662055.2366296494,"t":1718114400}
+{"o":2.6750105855,"h":2.6836039974,"l":2.5765352178,"c":2.5990525241,"v":957436.4033287838,"t":1718118000}
+{"o":2.5990525241,"h":2.634391915,"l":2.5849921097,"c":2.6008384673,"v":674144.0172959341,"t":1718121600}
+{"o":2.6008384673,"h":2.6162650604,"l":2.549266866,"c":2.6003402419,"v":542571.268078536,"t":1718125200}
+{"o":2.6003402419,"h":2.6326477511,"l":2.5928329226,"c":2.6197431911,"v":534652.9791634398,"t":1718128800}
+{"o":2.6197431911,"h":2.6390589084,"l":2.603583894,"c":2.6280389267,"v":575636.32722043,"t":1718132400}
+{"o":2.6280389267,"h":2.6301646692,"l":2.6091385962,"c":2.6124256182,"v":513617.6651622719,"t":1718136000}
+{"o":2.6124256182,"h":2.6365781586,"l":2.6114297673,"c":2.6315164935,"v":657423.1418874984,"t":1718139600}
+{"o":2.6315164935,"h":2.6437533784,"l":2.6223406488,"c":2.6339793224,"v":439968.681180168,"t":1718143200}
+{"o":2.6339793224,"h":2.6462461236,"l":2.6228799288,"c":2.6296530699,"v":520830.8505385315,"t":1718146800}
+{"o":2.6296530699,"h":2.6354522175,"l":2.5920308332,"c":2.6100802513,"v":640373.5611638509,"t":1718150400}
+{"o":2.6100802513,"h":2.6169856032,"l":2.5417893378,"c":2.5919874332,"v":678601.2171923148,"t":1718154000}
+{"o":2.5919874332,"h":2.6339977964,"l":2.5791184548,"c":2.630303739,"v":508610.1717359883,"t":1718157600}
+{"o":2.630303739,"h":2.6413032212,"l":2.6037906959,"c":2.6356113664,"v":394288.3132691946,"t":1718161200}
+{"o":2.6356113664,"h":2.676043916,"l":2.633834448,"c":2.6640906248,"v":450093.3151193014,"t":1718164800}
+{"o":2.6640906248,"h":2.6656011003,"l":2.642458983,"c":2.6438463658,"v":379140.4929356507,"t":1718168400}
+{"o":2.6438463658,"h":2.6702338518,"l":2.6437303759,"c":2.6563916429,"v":354472.9675119897,"t":1718172000}
+{"o":2.6563916429,"h":2.6758691468,"l":2.6546682978,"c":2.6728518549,"v":334191.4553080142,"t":1718175600}
+{"o":2.6728518549,"h":2.6830673909,"l":2.6622415569,"c":2.6645407065,"v":288073.4032793865,"t":1718179200}
+{"o":2.6645407065,"h":2.6892721136,"l":2.6596936146,"c":2.6805733359,"v":396806.9277756051,"t":1718182800}
+{"o":2.6805733359,"h":2.7065059204,"l":2.6805733359,"c":2.6902202164,"v":488215.7829427308,"t":1718186400}
+{"o":2.6902202164,"h":2.6955547888,"l":2.6715926267,"c":2.6726773934,"v":447782.0864959827,"t":1718190000}
+{"o":2.6726773934,"h":2.8094119411,"l":2.6708567012,"c":2.7976200102,"v":928599.8933828353,"t":1718193600}
+{"o":2.7976200102,"h":2.8488296093,"l":2.7879910017,"c":2.8052228455,"v":783030.0898805506,"t":1718197200}
+{"o":2.8052228455,"h":2.8312984652,"l":2.794482742,"c":2.8196751033,"v":659233.7940659029,"t":1718200800}
+{"o":2.8196751033,"h":2.8229641424,"l":2.777960729,"c":2.7970489428,"v":620388.8692339465,"t":1718204400}
+{"o":2.7970489428,"h":2.8136521371,"l":2.780369171,"c":2.7969751171,"v":627700.3030637422,"t":1718208000}
+{"o":2.7969751171,"h":2.816142023,"l":2.7866557285,"c":2.8097701777,"v":659414.0222491099,"t":1718211600}
+{"o":2.8097701777,"h":2.8112855773,"l":2.7376780742,"c":2.7469500282,"v":1055383.573926958,"t":1718215200}
+{"o":2.7469500282,"h":2.7875826887,"l":2.6578945683,"c":2.6989806075,"v":1061495.8783105216,"t":1718218800}
+{"o":2.6989806075,"h":2.7336884691,"l":2.6811589961,"c":2.7284176509,"v":659108.5820328888,"t":1718222400}
+{"o":2.7284176509,"h":2.7421851723,"l":2.7205739215,"c":2.7339092416,"v":597308.2228661822,"t":1718226000}
+{"o":2.7339092416,"h":2.7410895203,"l":2.7257759742,"c":2.7390423959,"v":474912.8034939669,"t":1718229600}
+{"o":2.7390423959,"h":2.7401825855,"l":2.7174940804,"c":2.7330142776,"v":431132.4463939109,"t":1718233200}
+{"o":2.7330142776,"h":2.7330142776,"l":2.6945158777,"c":2.7230532909,"v":434051.7009073852,"t":1718236800}
+{"o":2.7230532909,"h":2.7364978109,"l":2.6902687111,"c":2.692692455,"v":451947.2525936241,"t":1718240400}
+{"o":2.692692455,"h":2.7062755922,"l":2.6476956623,"c":2.6732656728,"v":528324.6476945952,"t":1718244000}
+{"o":2.6732656728,"h":2.6734063291,"l":2.6331462275,"c":2.667770549,"v":711082.005136314,"t":1718247600}
+{"o":2.667770549,"h":2.6917363569,"l":2.6624708601,"c":2.6780478497,"v":430122.893293756,"t":1718251200}
+{"o":2.6780478497,"h":2.687765302,"l":2.6774855198,"c":2.6831409091,"v":425895.9664005161,"t":1718254800}
+{"o":2.6831409091,"h":2.6863460091,"l":2.6413615372,"c":2.6667440391,"v":823229.302637103,"t":1718258400}
+{"o":2.6667440391,"h":2.6804773489,"l":2.6324697365,"c":2.6790992213,"v":591801.4022756175,"t":1718262000}
+{"o":2.6790992213,"h":2.6849754191,"l":2.6694318104,"c":2.6749981699,"v":430789.7097169713,"t":1718265600}
+{"o":2.6749981699,"h":2.6765685422,"l":2.6340660931,"c":2.6608278952,"v":456534.8624592729,"t":1718269200}
+{"o":2.6608278952,"h":2.6789273819,"l":2.6424815878,"c":2.6703895753,"v":452516.0250752283,"t":1718272800}
+{"o":2.6703895753,"h":2.6755413964,"l":2.6272049287,"c":2.6349391671,"v":418203.43501603,"t":1718276400}
+{"o":2.6349391671,"h":2.6782639883,"l":2.6309347213,"c":2.6414089637,"v":637278.5802218659,"t":1718280000}
+{"o":2.6414089637,"h":2.6736091411,"l":2.6286298527,"c":2.6438443955,"v":617770.478950717,"t":1718283600}
+{"o":2.6438443955,"h":2.649478806,"l":2.5859628469,"c":2.6268962405,"v":746101.10492288,"t":1718287200}
+{"o":2.6268962405,"h":2.62995004,"l":2.5732533514,"c":2.5857975841,"v":848268.7057699562,"t":1718290800}
+{"o":2.5857975841,"h":2.6053063381,"l":2.566908603,"c":2.5991482288,"v":796958.6137047173,"t":1718294400}
+{"o":2.5991482288,"h":2.6181283903,"l":2.586498072,"c":2.6169251109,"v":535838.5439901659,"t":1718298000}
+{"o":2.6169251109,"h":2.6277783019,"l":2.5919869422,"c":2.6210180177,"v":456520.9042067722,"t":1718301600}
+{"o":2.6210180177,"h":2.622223431,"l":2.5880281294,"c":2.6018899737,"v":526928.2864123754,"t":1718305200}
+{"o":2.6018899737,"h":2.6110231233,"l":2.5830700975,"c":2.5917414937,"v":580065.4941765735,"t":1718308800}
+{"o":2.5917414937,"h":2.6067243906,"l":2.5418261829,"c":2.6065032858,"v":453832.9639756206,"t":1718312400}
+{"o":2.6065032858,"h":2.6128794284,"l":2.585261705,"c":2.6091481606,"v":422046.7730505,"t":1718316000}
+{"o":2.6091481606,"h":2.6091481606,"l":2.5859897927,"c":2.5928033046,"v":341636.3199564346,"t":1718319600}
+{"o":2.5928033046,"h":2.6097457353,"l":2.5768201631,"c":2.5899140647,"v":484034.2261700728,"t":1718323200}
+{"o":2.5899140647,"h":2.6063959858,"l":2.5502566487,"c":2.6061398753,"v":523414.3363049355,"t":1718326800}
+{"o":2.6061398753,"h":2.6145981038,"l":2.594617888,"c":2.6074499853,"v":406517.3949274268,"t":1718330400}
+{"o":2.6074499853,"h":2.9348179608,"l":2.5858366487,"c":2.7819962925,"v":414207.914060939,"t":1718334000}
+{"o":2.7819962925,"h":2.7936333814,"l":2.7725865413,"c":2.7739655624,"v":391583.3808948586,"t":1718337600}
+{"o":2.7739655624,"h":2.8768158808,"l":2.768785387,"c":2.8687304527,"v":454056.5399055462,"t":1718341200}
+{"o":2.8687304527,"h":2.8717341175,"l":2.8368576186,"c":2.8542527226,"v":353372.3391175678,"t":1718344800}
+{"o":2.8542527226,"h":2.8596056227,"l":2.8365585986,"c":2.8486753846,"v":328546.7162484227,"t":1718348400}
+{"o":2.8486753846,"h":2.873594818,"l":2.8439578697,"c":2.8643372089,"v":363216.9703337303,"t":1718352000}
+{"o":2.8643372089,"h":2.8644058528,"l":2.8372517759,"c":2.8516071135,"v":342527.0809909964,"t":1718355600}
+{"o":2.8516071135,"h":2.8635203475,"l":2.8455528655,"c":2.8528427195,"v":328468.9031575348,"t":1718359200}
+{"o":2.8528427195,"h":2.8612312318,"l":2.8376268475,"c":2.85716802,"v":369824.7454739177,"t":1718362800}
+{"o":2.85716802,"h":2.8753536312,"l":2.8521021881,"c":2.8608156338,"v":474972.1586510743,"t":1718366400}
+{"o":2.8608156338,"h":2.8693473104,"l":2.8499741818,"c":2.8541994259,"v":463961.1559264541,"t":1718370000}
+{"o":2.8541994259,"h":2.8558416743,"l":2.7737888131,"c":2.7981381471,"v":633571.6298696701,"t":1718373600}
+{"o":2.7981381471,"h":2.8133556595,"l":2.7379401092,"c":2.7742495015,"v":668720.793519525,"t":1718377200}
+{"o":2.7742495015,"h":2.77933249,"l":2.6567692898,"c":2.7295358415,"v":1130373.8071625161,"t":1718380800}
+{"o":2.7295358415,"h":2.7533642233,"l":2.691866449,"c":2.7326058435,"v":671232.5560171433,"t":1718384400}
+{"o":2.7326058435,"h":2.7349887211,"l":2.6906480088,"c":2.728388674,"v":594424.3211192269,"t":1718388000}
+{"o":2.728388674,"h":2.7501591242,"l":2.6934015246,"c":2.7353309994,"v":595987.4963100305,"t":1718391600}
+{"o":2.7353309994,"h":2.7601703938,"l":2.7322197453,"c":2.7373919667,"v":451088.097551989,"t":1718395200}
+{"o":2.7373919667,"h":2.8016893366,"l":2.7299968567,"c":2.7794243565,"v":633282.9813328028,"t":1718398800}
+{"o":2.7794243565,"h":2.7826830701,"l":2.743821217,"c":2.7649619091,"v":610059.5177321956,"t":1718402400}
+{"o":2.7649619091,"h":2.7720893969,"l":2.7528386332,"c":2.7604567917,"v":390736.0761231264,"t":1718406000}
+{"o":2.7604567917,"h":2.7799110277,"l":2.7583751655,"c":2.7704596208,"v":392020.7305427605,"t":1718409600}
+{"o":2.7704596208,"h":2.7884317045,"l":2.7640406232,"c":2.7659089127,"v":361678.9439480448,"t":1718413200}
+{"o":2.7659089127,"h":2.7786000104,"l":2.7591153978,"c":2.7745637861,"v":310532.730022668,"t":1718416800}
+{"o":2.7745637861,"h":2.7966655294,"l":2.7735048647,"c":2.7956432839,"v":321259.9534164051,"t":1718420400}
+{"o":2.7956432839,"h":2.8011290786,"l":2.7814331412,"c":2.7931443755,"v":336553.783770663,"t":1718424000}
+{"o":2.7931443755,"h":2.8086418658,"l":2.7916894251,"c":2.7960231591,"v":311358.9719210279,"t":1718427600}
+{"o":2.7960231591,"h":2.8070624037,"l":2.7787258697,"c":2.782895401,"v":330483.8752473415,"t":1718431200}
+{"o":2.782895401,"h":2.7946534561,"l":2.7717208486,"c":2.7744928112,"v":342889.8455441703,"t":1718434800}
+{"o":2.7744928112,"h":2.7864922056,"l":2.7683868511,"c":2.7776797279,"v":287546.9218884793,"t":1718438400}
+{"o":2.7776797279,"h":2.7850838454,"l":2.7630173439,"c":2.7693639047,"v":328225.356630631,"t":1718442000}
+{"o":2.7693639047,"h":2.7808374719,"l":2.7599567446,"c":2.7782862526,"v":282833.6891225043,"t":1718445600}
+{"o":2.7782862526,"h":2.7904630913,"l":2.7746452935,"c":2.7884618882,"v":315028.680877405,"t":1718449200}
+{"o":2.7884618882,"h":2.7944886191,"l":2.7791996439,"c":2.7915777534,"v":315938.2353623886,"t":1718452800}
+{"o":2.7915777534,"h":2.7972457399,"l":2.7802044238,"c":2.7956845173,"v":361308.403584559,"t":1718456400}
+{"o":2.7956845173,"h":2.797660715,"l":2.7835949437,"c":2.786894315,"v":463621.600468357,"t":1718460000}
+{"o":2.786894315,"h":2.8097228884,"l":2.7845770126,"c":2.802025519,"v":460379.3915944708,"t":1718463600}
+{"o":2.802025519,"h":2.8144033458,"l":2.7992338337,"c":2.8022559649,"v":397038.8527673784,"t":1718467200}
+{"o":2.8022559649,"h":2.8101871698,"l":2.7957772541,"c":2.8087400012,"v":403633.2691789943,"t":1718470800}
+{"o":2.8087400012,"h":2.8088196639,"l":2.7909270415,"c":2.7948790103,"v":419920.6062117675,"t":1718474400}
+{"o":2.7948790103,"h":2.8016189622,"l":2.7813268669,"c":2.7915658152,"v":390258.9248717502,"t":1718478000}
+{"o":2.7915658152,"h":2.7974686131,"l":2.7769772187,"c":2.785016331,"v":383904.5405262877,"t":1718481600}
+{"o":2.785016331,"h":2.8088036002,"l":2.7829035264,"c":2.8041890071,"v":332549.24489652,"t":1718485200}
+{"o":2.8041890071,"h":2.8072285444,"l":2.7945199161,"c":2.8060497439,"v":328598.7599653288,"t":1718488800}
+{"o":2.8060497439,"h":2.8109284217,"l":2.8020855993,"c":2.8075229696,"v":313341.0127358511,"t":1718492400}
+{"o":2.8075229696,"h":2.8102176478,"l":2.7907447149,"c":2.7915739395,"v":316503.1647305674,"t":1718496000}
+{"o":2.7915739395,"h":2.8007041853,"l":2.7838284168,"c":2.7919824076,"v":355077.7777561268,"t":1718499600}
+{"o":2.7919824076,"h":2.7922053826,"l":2.7830257175,"c":2.7846126049,"v":310276.7406682954,"t":1718503200}
+{"o":2.7846126049,"h":2.7897842522,"l":2.7765298096,"c":2.7782704562,"v":293935.3480366998,"t":1718506800}
+{"o":2.7782704562,"h":2.780245364,"l":2.7621161516,"c":2.7625513236,"v":365132.4654591142,"t":1718510400}
+{"o":2.7625513236,"h":2.7878518009,"l":2.7611481807,"c":2.7867316496,"v":360894.1232037348,"t":1718514000}
+{"o":2.7867316496,"h":2.7971619561,"l":2.7805225287,"c":2.79385219,"v":383228.0508862322,"t":1718517600}
+{"o":2.79385219,"h":2.8029500709,"l":2.7870544113,"c":2.7885520109,"v":333708.672471498,"t":1718521200}
+{"o":2.7885520109,"h":2.7945345272,"l":2.7785199344,"c":2.7811053126,"v":293593.8911392797,"t":1718524800}
+{"o":2.7811053126,"h":2.792858233,"l":2.7756726954,"c":2.7927897001,"v":389905.8075164608,"t":1718528400}
+{"o":2.7927897001,"h":2.8114949055,"l":2.7863544638,"c":2.8058305385,"v":412736.2558455251,"t":1718532000}
+{"o":2.8058305385,"h":2.8084522048,"l":2.7960731473,"c":2.7976051747,"v":322047.1766898753,"t":1718535600}
+{"o":2.7976051747,"h":2.8067231362,"l":2.7932270042,"c":2.7996240877,"v":367988.4710814309,"t":1718539200}
+{"o":2.7996240877,"h":2.8173233917,"l":2.79839855,"c":2.8149621558,"v":477020.9237291515,"t":1718542800}
+{"o":2.8149621558,"h":2.8340908891,"l":2.8096155706,"c":2.823626216,"v":462969.0075910983,"t":1718546400}
+{"o":2.823626216,"h":2.870521599,"l":2.8226685567,"c":2.8667754472,"v":417034.8980686435,"t":1718550000}
+{"o":2.8667754472,"h":2.8805017079,"l":2.8543307844,"c":2.8612287962,"v":409257.3112076503,"t":1718553600}
+{"o":2.8612287962,"h":2.8743790717,"l":2.8508326369,"c":2.8547960672,"v":372409.3057904909,"t":1718557200}
+{"o":2.8547960672,"h":2.8663321399,"l":2.8467556028,"c":2.8633108877,"v":368548.0967697001,"t":1718560800}
+{"o":2.8633108877,"h":2.8750390576,"l":2.8602571357,"c":2.8691741425,"v":452844.1915710998,"t":1718564400}
+{"o":2.8691741425,"h":2.8810677905,"l":2.8630251292,"c":2.8738889753,"v":329142.8556307932,"t":1718568000}
+{"o":2.8738889753,"h":2.8850234389,"l":2.8689064883,"c":2.8797929569,"v":332319.160127226,"t":1718571600}
+{"o":2.8797929569,"h":2.9160316513,"l":2.8787684184,"c":2.9024750165,"v":448914.6572977541,"t":1718575200}
+{"o":2.9024750165,"h":2.9201867357,"l":2.8984960452,"c":2.9196119658,"v":325849.5833573095,"t":1718578800}
+{"o":2.9196119658,"h":2.9289289582,"l":2.9019155632,"c":2.9041169999,"v":382420.8519064143,"t":1718582400}
+{"o":2.9041169999,"h":2.9069021929,"l":2.8668434505,"c":2.8744096477,"v":403048.707056792,"t":1718586000}
+{"o":2.8744096477,"h":2.8764909831,"l":2.8509607716,"c":2.8675118716,"v":421168.4256828678,"t":1718589600}
+{"o":2.8675118716,"h":2.8682418763,"l":2.8395528108,"c":2.8422086016,"v":373130.0419513053,"t":1718593200}
+{"o":2.8422086016,"h":2.8661581914,"l":2.8272896961,"c":2.8650850369,"v":348146.0638041,"t":1718596800}
+{"o":2.8650850369,"h":2.8790257524,"l":2.8457697879,"c":2.8543954232,"v":378403.8100128283,"t":1718600400}
+{"o":2.8543954232,"h":2.8563801649,"l":2.8204921633,"c":2.8255596086,"v":461786.7322636967,"t":1718604000}
+{"o":2.8255596086,"h":2.8474088769,"l":2.813402407,"c":2.8288745765,"v":490862.2715213429,"t":1718607600}
+{"o":2.8288745765,"h":2.8422267789,"l":2.8023124355,"c":2.815279743,"v":476817.3654520254,"t":1718611200}
+{"o":2.815279743,"h":2.8332829934,"l":2.7809478422,"c":2.7875264322,"v":503354.8303109842,"t":1718614800}
+{"o":2.7875264322,"h":2.7911120028,"l":2.7348267889,"c":2.7644248345,"v":566800.8317755818,"t":1718618400}
+{"o":2.7644248345,"h":2.7970130527,"l":2.7608017777,"c":2.7788572418,"v":556883.2177773905,"t":1718622000}
+{"o":2.7788572418,"h":2.7826494098,"l":2.7378028511,"c":2.7631514629,"v":597253.0633667898,"t":1718625600}
+{"o":2.7631514629,"h":2.7777442763,"l":2.7376420981,"c":2.7481661757,"v":570355.9672296119,"t":1718629200}
+{"o":2.7481661757,"h":2.7915063349,"l":2.7459668287,"c":2.7682628734,"v":639322.1340560627,"t":1718632800}
+{"o":2.7682628734,"h":2.7784797279,"l":2.691582427,"c":2.7248466166,"v":698711.7436434363,"t":1718636400}
+{"o":2.7248466166,"h":2.7775405937,"l":2.6882057152,"c":2.7653415129,"v":735494.754870019,"t":1718640000}
+{"o":2.7653415129,"h":2.7984498083,"l":2.7649639021,"c":2.7915298664,"v":634039.173577403,"t":1718643600}
+{"o":2.7915298664,"h":2.8323322614,"l":2.7900215275,"c":2.8245455621,"v":719287.8975947836,"t":1718647200}
+{"o":2.8245455621,"h":2.8257555383,"l":2.7845029733,"c":2.7885627369,"v":620361.7092359615,"t":1718650800}
+{"o":2.7885627369,"h":2.790763986,"l":2.7442532425,"c":2.7590996111,"v":713346.9534347095,"t":1718654400}
+{"o":2.7590996111,"h":2.7754354642,"l":2.7314997567,"c":2.7624527016,"v":693196.5950430754,"t":1718658000}
+{"o":2.7624527016,"h":2.7788933856,"l":2.7537308069,"c":2.7759420868,"v":830898.5381603579,"t":1718661600}
+{"o":2.7759420868,"h":2.7834261901,"l":2.7577591571,"c":2.7663424767,"v":1263993.5591037269,"t":1718665200}
+{"o":2.7663424767,"h":2.7758148562,"l":2.7040524587,"c":2.7311374054,"v":1144319.8459864238,"t":1718668800}
+{"o":2.7311374054,"h":2.7406955985,"l":2.4808818288,"c":2.5609647269,"v":1455313.7273302439,"t":1718672400}
+{"o":2.5609647269,"h":2.6222777315,"l":2.5255491371,"c":2.6030904124,"v":1245016.4570462571,"t":1718676000}
+{"o":2.6030904124,"h":2.6245867972,"l":2.5838591677,"c":2.6206614889,"v":959247.6677068527,"t":1718679600}
+{"o":2.6206614889,"h":2.6509757954,"l":2.6026959508,"c":2.6405858233,"v":1203322.591119081,"t":1718683200}
+{"o":2.6405858233,"h":2.6632082446,"l":2.6329937107,"c":2.636351515,"v":920870.1694740301,"t":1718686800}
+{"o":2.636351515,"h":2.6489328681,"l":2.6167607977,"c":2.6281771008,"v":635524.5989687541,"t":1718690400}
+{"o":2.6281771008,"h":2.6465667777,"l":2.6261351197,"c":2.6406884897,"v":618537.9532454311,"t":1718694000}
+{"o":2.6406884897,"h":2.6820918317,"l":2.636023847,"c":2.676223597,"v":686271.554101489,"t":1718697600}
+{"o":2.676223597,"h":2.6800537888,"l":2.6492898334,"c":2.6519578547,"v":476035.3700702289,"t":1718701200}
+{"o":2.6519578547,"h":2.6733664287,"l":2.6420846174,"c":2.6585188917,"v":477139.1903533334,"t":1718704800}
+{"o":2.6585188917,"h":2.6647174007,"l":2.6189905076,"c":2.6481009828,"v":653385.8939488895,"t":1718708400}
+{"o":2.6481009828,"h":2.6572521716,"l":2.6121290957,"c":2.6263108551,"v":733860.4243297086,"t":1718712000}
+{"o":2.6263108551,"h":2.631261809,"l":2.5650231178,"c":2.5914726146,"v":855188.8952798558,"t":1718715600}
+{"o":2.5914726146,"h":2.6598505478,"l":2.5640167711,"c":2.6081127145,"v":1060238.4058355996,"t":1718719200}
+{"o":2.6081127145,"h":2.642603372,"l":2.5868509566,"c":2.6247364301,"v":752309.5276285748,"t":1718722800}
+{"o":2.6247364301,"h":2.6276192879,"l":2.57048253,"c":2.6002109443,"v":783053.2613498212,"t":1718726400}
+{"o":2.6002109443,"h":2.6109157514,"l":2.5606130492,"c":2.5619737263,"v":791170.6876766019,"t":1718730000}
+{"o":2.5619737263,"h":2.5925105214,"l":2.5423804891,"c":2.5539619298,"v":955943.516010342,"t":1718733600}
+{"o":2.5539619298,"h":2.5667493253,"l":2.5148321081,"c":2.5647989416,"v":1021553.5805818083,"t":1718737200}
+{"o":2.5647989416,"h":2.6433759421,"l":2.5416506826,"c":2.6372706695,"v":966632.9438722614,"t":1718740800}
+{"o":2.6372706695,"h":2.6740168136,"l":2.6304721344,"c":2.6595055291,"v":804933.5652946697,"t":1718744400}
+{"o":2.6595055291,"h":2.66110456,"l":2.6311270488,"c":2.6557991108,"v":623009.4303330944,"t":1718748000}
+{"o":2.6557991108,"h":2.6577956842,"l":2.6351129267,"c":2.6523725467,"v":523603.1392736156,"t":1718751600}
+{"o":2.6523725467,"h":2.6695986187,"l":2.6270047756,"c":2.6636245751,"v":851349.3700426979,"t":1718755200}
+{"o":2.6636245751,"h":2.7147886389,"l":2.6469792542,"c":2.6632455801,"v":1044756.0053634559,"t":1718758800}
+{"o":2.6632455801,"h":2.9686166007,"l":2.6621558955,"c":2.9392676915,"v":726335.4395438358,"t":1718762400}
+{"o":2.9392676915,"h":2.9978345776,"l":2.924524353,"c":2.9606517166,"v":712285.0707198197,"t":1718766000}
+{"o":2.9606517166,"h":2.9835286324,"l":2.9535607396,"c":2.9711210738,"v":505820.7495425405,"t":1718769600}
+{"o":2.9711210738,"h":2.9805044558,"l":2.9438262051,"c":2.9568873416,"v":462173.4227424977,"t":1718773200}
+{"o":2.9568873416,"h":2.9961542628,"l":2.950596546,"c":2.9908110047,"v":478705.8173278506,"t":1718776800}
+{"o":2.9908110047,"h":2.9965840436,"l":2.952691604,"c":2.9568470816,"v":412127.7741723481,"t":1718780400}
+{"o":2.9568470816,"h":2.9620052396,"l":2.9251875102,"c":2.9300120882,"v":375312.0953068068,"t":1718784000}
+{"o":2.9300120882,"h":2.9413996036,"l":2.9093628435,"c":2.9251461159,"v":425268.0135228529,"t":1718787600}
+{"o":2.9251461159,"h":2.9441876812,"l":2.9105667811,"c":2.9428017201,"v":408228.8013839965,"t":1718791200}
+{"o":2.9428017201,"h":2.9473552791,"l":2.8915358926,"c":2.9131368866,"v":465443.9501931133,"t":1718794800}
+{"o":2.9131368866,"h":2.9337375291,"l":2.8995180731,"c":2.9241955009,"v":503396.1399329287,"t":1718798400}
+{"o":2.9241955009,"h":2.9305394873,"l":2.9025405707,"c":2.9025405707,"v":494518.9430948533,"t":1718802000}
+{"o":2.9025405707,"h":2.9050086683,"l":2.8612499326,"c":2.880686152,"v":692863.1074394278,"t":1718805600}
+{"o":2.880686152,"h":2.896424207,"l":2.8744392489,"c":2.8913973993,"v":576428.503609083,"t":1718809200}
+{"o":2.8913973993,"h":2.9055018523,"l":2.8721919719,"c":2.8919730929,"v":577436.1919188334,"t":1718812800}
+{"o":2.8919730929,"h":2.9409795071,"l":2.886934863,"c":2.9110885909,"v":575685.0451259802,"t":1718816400}
+{"o":2.9110885909,"h":2.9274384968,"l":2.9021602345,"c":2.9069290822,"v":570365.5879921335,"t":1718820000}
+{"o":2.9069290822,"h":2.9081440422,"l":2.8633787764,"c":2.8865829828,"v":711618.8830868661,"t":1718823600}
+{"o":2.8865829828,"h":2.8926875897,"l":2.8466406717,"c":2.8582594012,"v":818038.4780104681,"t":1718827200}
+{"o":2.8582594012,"h":2.8728513538,"l":2.8438109738,"c":2.8666567514,"v":726572.611599026,"t":1718830800}
+{"o":2.8666567514,"h":2.8737926205,"l":2.8424644855,"c":2.8453349234,"v":550712.6674601582,"t":1718834400}
+{"o":2.8453349234,"h":2.8685335916,"l":2.8413495108,"c":2.8632218003,"v":742537.7379283872,"t":1718838000}
+{"o":2.8632218003,"h":2.8749220087,"l":2.8451667206,"c":2.8568132173,"v":702462.8645887438,"t":1718841600}
+{"o":2.8568132173,"h":2.899228981,"l":2.8416915828,"c":2.853673842,"v":665485.3233646177,"t":1718845200}
+{"o":2.853673842,"h":2.8566127747,"l":2.8255246761,"c":2.8394796012,"v":523972.4407418393,"t":1718848800}
+{"o":2.8394796012,"h":2.8412775817,"l":2.7999918948,"c":2.8092011,"v":462634.6483037241,"t":1718852400}
+{"o":2.8092011,"h":2.8498016954,"l":2.7976346942,"c":2.8353490081,"v":497668.2398616,"t":1718856000}
+{"o":2.8353490081,"h":2.8795056011,"l":2.8352662463,"c":2.8714548365,"v":547253.350028254,"t":1718859600}
+{"o":2.8714548365,"h":2.893221544,"l":2.8574015171,"c":2.8633854666,"v":536326.1119048924,"t":1718863200}
+{"o":2.8633854666,"h":2.9151970265,"l":2.8588095234,"c":2.8943509136,"v":593170.9387159455,"t":1718866800}
+{"o":2.8943509136,"h":2.9078759423,"l":2.8807562224,"c":2.9078759423,"v":500363.4681887181,"t":1718870400}
+{"o":2.9078759423,"h":2.9148922217,"l":2.8960057867,"c":2.9015722478,"v":554281.7381593672,"t":1718874000}
+{"o":2.9015722478,"h":2.9450687095,"l":2.8887049666,"c":2.9398295473,"v":606902.8089241495,"t":1718877600}
+{"o":2.9398295473,"h":2.984618736,"l":2.925661044,"c":2.941387077,"v":660325.4434199677,"t":1718881200}
+{"o":2.941387077,"h":2.9591626906,"l":2.9186467056,"c":2.9193504573,"v":636721.1833436682,"t":1718884800}
+{"o":2.9193504573,"h":3.0304038206,"l":2.8459456912,"c":2.9440527592,"v":714621.7099336551,"t":1718888400}
+{"o":2.9440527592,"h":2.9860699753,"l":2.892674731,"c":2.9483952491,"v":890319.2829467211,"t":1718892000}
+{"o":2.9483952491,"h":2.9563495908,"l":2.9182328373,"c":2.9213207827,"v":732763.6008185348,"t":1718895600}
+{"o":2.9213207827,"h":2.9887695397,"l":2.8917491491,"c":2.9463964491,"v":778566.522054116,"t":1718899200}
+{"o":2.9463964491,"h":2.9939128177,"l":2.9328545209,"c":2.9759146823,"v":710130.9560065056,"t":1718902800}
+{"o":2.9759146823,"h":3.0020596191,"l":2.9424440131,"c":2.9437297723,"v":751070.0531074601,"t":1718906400}
+{"o":2.9437297723,"h":2.9506203768,"l":2.9261902287,"c":2.9416138427,"v":599792.3404453034,"t":1718910000}
+{"o":2.9416138427,"h":2.9502356088,"l":2.9289093504,"c":2.9431555296,"v":699309.3111832642,"t":1718913600}
+{"o":2.9431555296,"h":2.958345764,"l":2.9293170237,"c":2.9316327158,"v":480742.4872693023,"t":1718917200}
+{"o":2.9316327158,"h":2.9481391178,"l":2.9281708987,"c":2.9358082585,"v":457056.1335925082,"t":1718920800}
+{"o":2.9358082585,"h":2.9437128147,"l":2.9238437464,"c":2.9265759067,"v":440148.2640492231,"t":1718924400}
+{"o":2.9265759067,"h":2.939583058,"l":2.898642993,"c":2.9163447623,"v":561612.6419469021,"t":1718928000}
+{"o":2.9163447623,"h":2.948858596,"l":2.9060084344,"c":2.9437775365,"v":546911.5877199897,"t":1718931600}
+{"o":2.9437775365,"h":2.9881043558,"l":2.9137388611,"c":2.9483837137,"v":420659.4853213294,"t":1718935200}
+{"o":2.9483837137,"h":2.9502862866,"l":2.9199872492,"c":2.9402223042,"v":491882.4545111312,"t":1718938800}
+{"o":2.9402223042,"h":2.9643134969,"l":2.922677417,"c":2.9590506436,"v":480997.8888599278,"t":1718942400}
+{"o":2.9590506436,"h":2.9616314987,"l":2.9385699892,"c":2.9571389152,"v":414319.3753615487,"t":1718946000}
+{"o":2.9571389152,"h":2.962131479,"l":2.9360209777,"c":2.9466146208,"v":427807.6229562222,"t":1718949600}
+{"o":2.9466146208,"h":2.9584380979,"l":2.9054551221,"c":2.9219329378,"v":437877.9012488991,"t":1718953200}
+{"o":2.9219329378,"h":2.9322946573,"l":2.8804615465,"c":2.8923342724,"v":578027.9554436402,"t":1718956800}
+{"o":2.8923342724,"h":2.9500892437,"l":2.8881659041,"c":2.9418720292,"v":586162.6507610297,"t":1718960400}
+{"o":2.9418720292,"h":2.9520126486,"l":2.9276618694,"c":2.9356624186,"v":473740.9293246336,"t":1718964000}
+{"o":2.9356624186,"h":2.9506431992,"l":2.9257081748,"c":2.9362783663,"v":456356.5610069007,"t":1718967600}
+{"o":2.9362783663,"h":2.9467669888,"l":2.9026914231,"c":2.9171264082,"v":583847.4264004388,"t":1718971200}
+{"o":2.9171264082,"h":2.9181599646,"l":2.8582252553,"c":2.8933532726,"v":691174.8948804826,"t":1718974800}
+{"o":2.8933532726,"h":2.9672508521,"l":2.8799868588,"c":2.9552182882,"v":686777.9611370015,"t":1718978400}
+{"o":2.9552182882,"h":2.9753532499,"l":2.9020276714,"c":2.9212822076,"v":696780.1295879476,"t":1718982000}
+{"o":2.9212822076,"h":2.9287891397,"l":2.8990171698,"c":2.9104575286,"v":504741.7139707824,"t":1718985600}
+{"o":2.9104575286,"h":2.9142925673,"l":2.8683486967,"c":2.8709072748,"v":546991.7705366635,"t":1718989200}
+{"o":2.8709072748,"h":2.944594415,"l":2.8594756795,"c":2.94301251,"v":745649.4798288029,"t":1718992800}
+{"o":2.94301251,"h":2.9774422185,"l":2.9240285304,"c":2.9504248515,"v":586391.1847411123,"t":1718996400}
+{"o":2.9504248515,"h":2.9975694022,"l":2.9483510069,"c":2.9661950493,"v":526733.267834801,"t":1719000000}
+{"o":2.9661950493,"h":2.9892399539,"l":2.93190833,"c":2.9749314397,"v":511084.5779442755,"t":1719003600}
+{"o":2.9749314397,"h":3.0015172771,"l":2.9612387,"c":2.9980492213,"v":476468.0751924975,"t":1719007200}
+{"o":2.9980492213,"h":3.0111132026,"l":2.9735086651,"c":2.993089139,"v":495108.2829781219,"t":1719010800}
+{"o":2.993089139,"h":2.9959502069,"l":2.9587622054,"c":2.9708855943,"v":346107.5434436238,"t":1719014400}
+{"o":2.9708855943,"h":2.9839227314,"l":2.9624309542,"c":2.9730079171,"v":310280.7557384344,"t":1719018000}
+{"o":2.9730079171,"h":3.0086876469,"l":2.9711825102,"c":3.0014981631,"v":339961.0151104587,"t":1719021600}
+{"o":3.0014981631,"h":3.0095301613,"l":2.9852706707,"c":3.0051191311,"v":356936.1438145908,"t":1719025200}
+{"o":3.0051191311,"h":3.0100651382,"l":2.995995746,"c":3.0063539149,"v":357053.5185238914,"t":1719028800}
+{"o":3.0063539149,"h":3.0266924217,"l":3.0011494898,"c":3.0239515738,"v":373566.0344913713,"t":1719032400}
+{"o":3.0239515738,"h":3.0504025396,"l":3.0077403689,"c":3.0089852497,"v":378637.9405437256,"t":1719036000}
+{"o":3.0089852497,"h":3.0143577161,"l":2.9916007229,"c":2.9979195496,"v":342989.0086840007,"t":1719039600}
+{"o":2.9979195496,"h":3.0005667379,"l":2.9746519848,"c":2.9794907582,"v":357779.6219246773,"t":1719043200}
+{"o":2.9794907582,"h":2.9933566074,"l":2.9729372539,"c":2.9903496301,"v":335225.8714462725,"t":1719046800}
+{"o":2.9903496301,"h":2.9946521161,"l":2.9778381172,"c":2.9849046055,"v":317749.7972583974,"t":1719050400}
+{"o":2.9849046055,"h":2.9939910154,"l":2.9746755301,"c":2.9908419957,"v":314611.6149943193,"t":1719054000}
+{"o":2.9908419957,"h":2.996954655,"l":2.9843941668,"c":2.9857293921,"v":323864.9213633508,"t":1719057600}
+{"o":2.9857293921,"h":2.9897545267,"l":2.9759353477,"c":2.9801406087,"v":364104.3761681793,"t":1719061200}
+{"o":2.9801406087,"h":2.9968516668,"l":2.9801406087,"c":2.9907215035,"v":361825.9348575255,"t":1719064800}
+{"o":2.9907215035,"h":2.9954164202,"l":2.9787889143,"c":2.9844872508,"v":495972.2596158684,"t":1719068400}
+{"o":2.9844872508,"h":2.9948649019,"l":2.9788958913,"c":2.9945317501,"v":403156.2790727274,"t":1719072000}
+{"o":2.9945317501,"h":3.0019496867,"l":2.978876879,"c":2.9804194779,"v":353723.1121206234,"t":1719075600}
+{"o":2.9804194779,"h":2.9874174025,"l":2.9786286872,"c":2.9834827109,"v":331254.1444796327,"t":1719079200}
+{"o":2.9834827109,"h":2.991327189,"l":2.979316351,"c":2.990742344,"v":385758.9191291651,"t":1719082800}
+{"o":2.990742344,"h":2.9922785966,"l":2.9798554244,"c":2.9852456777,"v":398977.8594414704,"t":1719086400}
+{"o":2.9852456777,"h":2.9914616321,"l":2.9826616272,"c":2.9913216353,"v":345204.9878640978,"t":1719090000}
+{"o":2.9913216353,"h":2.9937542933,"l":2.9817090854,"c":2.9860137971,"v":328290.262908618,"t":1719093600}
+{"o":2.9860137971,"h":2.9872732556,"l":2.9603058532,"c":2.9729130572,"v":323478.6107779967,"t":1719097200}
+{"o":2.9729130572,"h":3.0033076443,"l":2.970598041,"c":2.9937053735,"v":398460.890688222,"t":1719100800}
+{"o":2.9937053735,"h":3.0080031545,"l":2.9844338772,"c":3.0004645107,"v":368275.5655954111,"t":1719104400}
+{"o":3.0004645107,"h":3.0044435779,"l":2.9854234875,"c":2.9963060939,"v":373292.221549905,"t":1719108000}
+{"o":2.9963060939,"h":3.0066836365,"l":2.9886842771,"c":2.9962894515,"v":339105.5957893952,"t":1719111600}
+{"o":2.9962894515,"h":3.002835371,"l":2.9923088633,"c":2.9923310046,"v":287188.4996723357,"t":1719115200}
+{"o":2.9923310046,"h":2.9996322719,"l":2.9848238689,"c":2.9895683491,"v":279278.691719629,"t":1719118800}
+{"o":2.9895683491,"h":2.9954265324,"l":2.9864186859,"c":2.9885577796,"v":296286.0257183347,"t":1719122400}
+{"o":2.9885577796,"h":2.9980885414,"l":2.9872644538,"c":2.9970522497,"v":267885.9023440448,"t":1719126000}
+{"o":2.9970522497,"h":2.9977557567,"l":2.9891148015,"c":2.9919706429,"v":248740.7941037841,"t":1719129600}
+{"o":2.9919706429,"h":2.9974330836,"l":2.9838631459,"c":2.9935702307,"v":278340.0608626865,"t":1719133200}
+{"o":2.9935702307,"h":2.9963209809,"l":2.9739845303,"c":2.9767340881,"v":292439.5103867667,"t":1719136800}
+{"o":2.9767340881,"h":2.98534961,"l":2.9681177978,"c":2.9807900683,"v":349624.8610917766,"t":1719140400}
+{"o":2.9807900683,"h":2.9884185696,"l":2.9749754437,"c":2.9751972561,"v":368233.4052978224,"t":1719144000}
+{"o":2.9751972561,"h":2.985635668,"l":2.9662298519,"c":2.9704990227,"v":347224.1597561518,"t":1719147600}
+{"o":2.9704990227,"h":2.9718911053,"l":2.9372286298,"c":2.9397730766,"v":427703.0384076782,"t":1719151200}
+{"o":2.9397730766,"h":2.9502289587,"l":2.9214450372,"c":2.9254544071,"v":429230.9772564804,"t":1719154800}
+{"o":2.9254544071,"h":2.9371072954,"l":2.8926045492,"c":2.9060950894,"v":507774.3870675993,"t":1719158400}
+{"o":2.9060950894,"h":2.9267693551,"l":2.9014925944,"c":2.9168824421,"v":484891.981840356,"t":1719162000}
+{"o":2.9168824421,"h":2.9336162759,"l":2.9156911164,"c":2.9292993065,"v":394146.8033080046,"t":1719165600}
+{"o":2.9292993065,"h":2.9462633886,"l":2.9196120116,"c":2.9231220872,"v":363040.9072457933,"t":1719169200}
+{"o":2.9231220872,"h":2.9242475188,"l":2.8712076289,"c":2.9015572313,"v":569587.0614111288,"t":1719172800}
+{"o":2.9015572313,"h":2.9097979941,"l":2.8786544568,"c":2.9024871166,"v":488248.2481880004,"t":1719176400}
+{"o":2.9024871166,"h":2.9030804111,"l":2.8588593552,"c":2.8711404062,"v":508051.0527174894,"t":1719180000}
+{"o":2.8711404062,"h":2.8775601445,"l":2.8479859574,"c":2.8595851242,"v":410132.9546926764,"t":1719183600}
+{"o":2.8595851242,"h":2.8854425095,"l":2.8485122903,"c":2.8680689001,"v":466617.1739678488,"t":1719187200}
+{"o":2.8680689001,"h":2.872267224,"l":2.8098590732,"c":2.8388188843,"v":597136.3858381312,"t":1719190800}
+{"o":2.8388188843,"h":2.8487038977,"l":2.802066298,"c":2.8171945591,"v":449031.6483925479,"t":1719194400}
+{"o":2.8171945591,"h":2.8369004245,"l":2.8020465898,"c":2.8064260346,"v":422332.2836663802,"t":1719198000}
+{"o":2.8064260346,"h":2.8163951709,"l":2.7861378657,"c":2.8027250868,"v":453637.4655519248,"t":1719201600}
+{"o":2.8027250868,"h":2.8081376614,"l":2.7385219012,"c":2.7543358719,"v":622494.1520758943,"t":1719205200}
+{"o":2.7543358719,"h":2.7820864883,"l":2.7538654828,"c":2.7779128905,"v":440261.3584233884,"t":1719208800}
+{"o":2.7779128905,"h":2.7982456931,"l":2.764387072,"c":2.7835314174,"v":382915.2831257889,"t":1719212400}
+{"o":2.7835314174,"h":2.8162882182,"l":2.7694815344,"c":2.7992645566,"v":418898.7489984193,"t":1719216000}
+{"o":2.7992645566,"h":2.8144369712,"l":2.7082976255,"c":2.8037405384,"v":745340.599992511,"t":1719219600}
+{"o":2.8037405384,"h":2.8319412748,"l":2.799966642,"c":2.8207731557,"v":644432.3649668086,"t":1719223200}
+{"o":2.8207731557,"h":2.8347195597,"l":2.7990946397,"c":2.8270677901,"v":454956.0729916082,"t":1719226800}
+{"o":2.8270677901,"h":2.8651626647,"l":2.8180445331,"c":2.8515369351,"v":553352.9031893713,"t":1719230400}
+{"o":2.8515369351,"h":2.880818791,"l":2.8069427274,"c":2.8696824751,"v":668706.2461313547,"t":1719234000}
+{"o":2.8696824751,"h":2.8886143927,"l":2.8385893329,"c":2.8568829406,"v":695096.1163504593,"t":1719237600}
+{"o":2.8568829406,"h":2.8694335959,"l":2.7607747507,"c":2.8086607444,"v":1016936.6862056536,"t":1719241200}
+{"o":2.8086607444,"h":2.8357557019,"l":2.7982900002,"c":2.8156724499,"v":818111.8721249488,"t":1719244800}
+{"o":2.8156724499,"h":2.8775285605,"l":2.8074769933,"c":2.8498803186,"v":1089992.1217538279,"t":1719248400}
+{"o":2.8498803186,"h":2.8966971741,"l":2.8139263606,"c":2.8966251658,"v":818289.227755405,"t":1719252000}
+{"o":2.8966251658,"h":2.8976141539,"l":2.8196416991,"c":2.832271948,"v":812952.5220827836,"t":1719255600}
+{"o":2.832271948,"h":2.8678759301,"l":2.7864566776,"c":2.8515470422,"v":1116086.6965891081,"t":1719259200}
+{"o":2.8515470422,"h":2.9209081802,"l":2.8465689014,"c":2.9109854486,"v":1028591.4933070021,"t":1719262800}
+{"o":2.9109854486,"h":2.923290306,"l":2.8942523673,"c":2.8955978744,"v":668711.2929655515,"t":1719266400}
+{"o":2.8955978744,"h":2.9498181642,"l":2.8955354222,"c":2.9432810116,"v":661468.6557645261,"t":1719270000}
+{"o":2.9432810116,"h":2.9583372223,"l":2.9305285324,"c":2.943558663,"v":620091.1826388822,"t":1719273600}
+{"o":2.943558663,"h":2.9473899814,"l":2.91817517,"c":2.9395738987,"v":583805.1727418144,"t":1719277200}
+{"o":2.9395738987,"h":2.9667708403,"l":2.9257239138,"c":2.9582092452,"v":527679.7226614973,"t":1719280800}
+{"o":2.9582092452,"h":3.037698589,"l":2.9507178318,"c":3.0209799386,"v":708946.9036638374,"t":1719284400}
+{"o":3.0209799386,"h":3.0345684938,"l":3.0043858539,"c":3.0323313097,"v":493351.5562891437,"t":1719288000}
+{"o":3.0323313097,"h":3.0442620814,"l":3.0126003759,"c":3.0190241575,"v":535346.9763955515,"t":1719291600}
+{"o":3.0190241575,"h":3.028972251,"l":3.0089810201,"c":3.0249457598,"v":432165.8940534461,"t":1719295200}
+{"o":3.0249457598,"h":3.0324537509,"l":2.9952907813,"c":2.9972921745,"v":433991.3365438864,"t":1719298800}
+{"o":2.9972921745,"h":3.0103109341,"l":2.9661614355,"c":2.9875929141,"v":403402.2644858253,"t":1719302400}
+{"o":2.9875929141,"h":3.0594564084,"l":2.9797417713,"c":3.047731165,"v":535593.1456896347,"t":1719306000}
+{"o":3.047731165,"h":3.0938954586,"l":3.0354151176,"c":3.0858308468,"v":518886.8020460387,"t":1719309600}
+{"o":3.0858308468,"h":3.0884542705,"l":3.0506237759,"c":3.0645491618,"v":505493.4882957159,"t":1719313200}
+{"o":3.0645491618,"h":3.0723113182,"l":3.0346195785,"c":3.0397272757,"v":539777.2560155465,"t":1719316800}
+{"o":3.0397272757,"h":3.0630894048,"l":3.0349961997,"c":3.0426313265,"v":606579.8428677686,"t":1719320400}
+{"o":3.0426313265,"h":3.0953452852,"l":3.0393687331,"c":3.0728276975,"v":632791.2950821485,"t":1719324000}
+{"o":3.0728276975,"h":3.1243384905,"l":3.0539049428,"c":3.1012771681,"v":713459.493786009,"t":1719327600}
+{"o":3.1012771681,"h":3.1056949161,"l":3.0521341006,"c":3.0585059299,"v":638036.2390354212,"t":1719331200}
+{"o":3.0585059299,"h":3.0867627963,"l":3.0533407735,"c":3.0548835236,"v":509579.0531711516,"t":1719334800}
+{"o":3.0548835236,"h":3.1006749322,"l":3.047587982,"c":3.0956590359,"v":561803.0956931362,"t":1719338400}
+{"o":3.0956590359,"h":3.1019083198,"l":3.0760658721,"c":3.0865774492,"v":497392.2694201638,"t":1719342000}
+{"o":3.0865774492,"h":3.0916016064,"l":3.0713159095,"c":3.0760807272,"v":466819.8543719609,"t":1719345600}
+{"o":3.0760807272,"h":3.0760807272,"l":3.0515590296,"c":3.0545305542,"v":461793.552752545,"t":1719349200}
+{"o":3.0545305542,"h":3.0724028911,"l":3.0361668881,"c":3.043765537,"v":519073.5309812759,"t":1719352800}
+{"o":3.043765537,"h":3.0771042731,"l":3.0207469407,"c":3.0365147432,"v":586342.7647808127,"t":1719356400}
+{"o":3.0365147432,"h":3.0519919375,"l":3.028216554,"c":3.0345634207,"v":469452.1303482301,"t":1719360000}
+{"o":3.0345634207,"h":3.1010358935,"l":3.0303120796,"c":3.0917462342,"v":562593.9291904753,"t":1719363600}
+{"o":3.0917462342,"h":3.1222474585,"l":3.0817199542,"c":3.0882343911,"v":518708.0726828961,"t":1719367200}
+{"o":3.0882343911,"h":3.097563821,"l":3.0646699447,"c":3.0796737377,"v":472808.488622178,"t":1719370800}
+{"o":3.0796737377,"h":3.0870806656,"l":3.0436039893,"c":3.0448675704,"v":449732.8386650042,"t":1719374400}
+{"o":3.0448675704,"h":3.0604941667,"l":3.0318730945,"c":3.0424834277,"v":648044.2771772658,"t":1719378000}
+{"o":3.0424834277,"h":3.0588061833,"l":3.0373608309,"c":3.0452038185,"v":447327.1897888617,"t":1719381600}
+{"o":3.0452038185,"h":3.0715164099,"l":3.0418192385,"c":3.0670277767,"v":393840.9250043111,"t":1719385200}
+{"o":3.0670277767,"h":3.0732160462,"l":3.027595945,"c":3.0356425035,"v":359516.4184246243,"t":1719388800}
+{"o":3.0356425035,"h":3.0510075336,"l":3.0287448819,"c":3.0440071261,"v":361034.837067995,"t":1719392400}
+{"o":3.0440071261,"h":3.0494607019,"l":3.0249553871,"c":3.0401868483,"v":389920.192721538,"t":1719396000}
+{"o":3.0401868483,"h":3.0610941953,"l":3.0362976822,"c":3.0510580658,"v":487560.2253684623,"t":1719399600}
+{"o":3.0510580658,"h":3.0619272375,"l":3.0355672331,"c":3.0459839533,"v":460968.9655518942,"t":1719403200}
+{"o":3.0459839533,"h":3.0896632315,"l":3.0370461712,"c":3.084563797,"v":588721.8791930111,"t":1719406800}
+{"o":3.084563797,"h":3.1024974819,"l":3.0581329065,"c":3.0665710444,"v":584629.3757715005,"t":1719410400}
+{"o":3.0665710444,"h":3.0685102323,"l":3.0257958329,"c":3.0456471835,"v":580436.8399649501,"t":1719414000}
+{"o":3.0456471835,"h":3.0566321369,"l":3.0162076364,"c":3.0244201931,"v":533692.7031001817,"t":1719417600}
+{"o":3.0244201931,"h":3.0335573697,"l":2.8874078839,"c":3.0297214244,"v":930262.292969802,"t":1719421200}
+{"o":3.0297214244,"h":3.032678237,"l":3.0039829185,"c":3.0174195237,"v":464650.4179121269,"t":1719424800}
+{"o":3.0174195237,"h":3.0640567493,"l":3.0094003889,"c":3.0621343052,"v":562250.2741247015,"t":1719428400}
+{"o":3.0621343052,"h":3.0783395672,"l":3.0292316454,"c":3.0471836646,"v":540255.9408314122,"t":1719432000}
+{"o":3.0471836646,"h":3.0663573473,"l":3.0382363258,"c":3.0598467637,"v":521393.6065382551,"t":1719435600}
+{"o":3.0598467637,"h":3.0776505052,"l":3.044635097,"c":3.0543102476,"v":486953.9289465853,"t":1719439200}
+{"o":3.0543102476,"h":3.0585059893,"l":3.0317275083,"c":3.0420371086,"v":435502.0215435317,"t":1719442800}
+{"o":3.0420371086,"h":3.0558044059,"l":3.0238530403,"c":3.0414370171,"v":425784.0746213481,"t":1719446400}
+{"o":3.0414370171,"h":3.0466662548,"l":3.0269245373,"c":3.0346363713,"v":431230.5989430818,"t":1719450000}
+{"o":3.0346363713,"h":3.0443416668,"l":3.0143639566,"c":3.0421095586,"v":401272.6868949856,"t":1719453600}
+{"o":3.0421095586,"h":3.0654782115,"l":3.0342272148,"c":3.0567071037,"v":389680.8060685179,"t":1719457200}
+{"o":3.0567071037,"h":3.0627798331,"l":3.0427546808,"c":3.0451347562,"v":413069.5431615208,"t":1719460800}
+{"o":3.0451347562,"h":3.0497978644,"l":3.0218450305,"c":3.0271986913,"v":397335.7328789832,"t":1719464400}
+{"o":3.0271986913,"h":3.0298463011,"l":3.0048617966,"c":3.0200201943,"v":452482.7794785561,"t":1719468000}
+{"o":3.0200201943,"h":3.028135999,"l":3.0116458908,"c":3.021661574,"v":378104.9674950312,"t":1719471600}
+{"o":3.021661574,"h":3.0317533713,"l":3.011827397,"c":3.0312014992,"v":389315.7218706553,"t":1719475200}
+{"o":3.0312014992,"h":3.0765850954,"l":3.0232182801,"c":3.0740614174,"v":476763.0993676954,"t":1719478800}
+{"o":3.0740614174,"h":3.0988671036,"l":3.0653599219,"c":3.075157374,"v":549395.8840644056,"t":1719482400}
+{"o":3.075157374,"h":3.1023161057,"l":3.0745320095,"c":3.0903475352,"v":540260.2741861476,"t":1719486000}
+{"o":3.0903475352,"h":3.118646322,"l":3.0801507565,"c":3.1025217772,"v":594612.8690208887,"t":1719489600}
+{"o":3.1025217772,"h":3.3371429557,"l":3.0998842762,"c":3.2887172044,"v":1655677.0618495662,"t":1719493200}
+{"o":3.2887172044,"h":3.3613128307,"l":3.2770969594,"c":3.2875836567,"v":1092830.6652880488,"t":1719496800}
+{"o":3.2875836567,"h":3.3043638836,"l":3.2462585574,"c":3.2833841651,"v":699391.8907179279,"t":1719500400}
+{"o":3.2833841651,"h":3.2955669526,"l":3.25828769,"c":3.2851760796,"v":586897.5464572568,"t":1719504000}
+{"o":3.2851760796,"h":3.30397227,"l":3.2681721218,"c":3.2936838691,"v":685150.6447613162,"t":1719507600}
+{"o":3.2936838691,"h":3.3204463387,"l":3.2794895872,"c":3.3049482155,"v":771817.3681589884,"t":1719511200}
+{"o":3.3049482155,"h":3.3096096921,"l":3.2793156813,"c":3.2975976019,"v":682958.2167354684,"t":1719514800}
+{"o":3.2975976019,"h":3.3255670325,"l":3.2837293494,"c":3.3214716381,"v":584353.7356636558,"t":1719518400}
+{"o":3.3214716381,"h":3.3572784122,"l":3.2990172988,"c":3.3320073932,"v":602113.2754830283,"t":1719522000}
+{"o":3.3320073932,"h":3.3414384731,"l":3.3196840213,"c":3.3362725341,"v":539573.1511068018,"t":1719525600}
+{"o":3.3362725341,"h":3.3418226274,"l":3.310469507,"c":3.3253406329,"v":509007.6516041285,"t":1719529200}
+{"o":3.3253406329,"h":3.3310210368,"l":3.2713542282,"c":3.2801173616,"v":490881.2660595884,"t":1719532800}
+{"o":3.2801173616,"h":3.3490223104,"l":3.2708888277,"c":3.3112601399,"v":662225.304208091,"t":1719536400}
+{"o":3.3112601399,"h":3.3199787768,"l":3.2554423441,"c":3.2680623629,"v":655068.1371851719,"t":1719540000}
+{"o":3.2680623629,"h":3.2833591657,"l":3.2569574861,"c":3.2785877337,"v":496831.3223995789,"t":1719543600}
+{"o":3.2785877337,"h":3.2860548395,"l":3.2345137397,"c":3.2476563428,"v":464756.1359302525,"t":1719547200}
+{"o":3.2476563428,"h":3.2568906922,"l":3.1856199596,"c":3.2054323486,"v":543517.9452426353,"t":1719550800}
+{"o":3.2054323486,"h":3.2312701552,"l":3.1973381944,"c":3.2274404663,"v":496252.9059743796,"t":1719554400}
+{"o":3.2274404663,"h":3.2329189937,"l":3.2044345585,"c":3.2284289606,"v":461467.2160316024,"t":1719558000}
+{"o":3.2284289606,"h":3.2461013352,"l":3.215661622,"c":3.2321837005,"v":458715.9203421502,"t":1719561600}
+{"o":3.2321837005,"h":3.2492699742,"l":3.2178242586,"c":3.2411207702,"v":455326.6523440563,"t":1719565200}
+{"o":3.2411207702,"h":3.2477793301,"l":3.2183337612,"c":3.2297766903,"v":403637.8783148301,"t":1719568800}
+{"o":3.2297766903,"h":3.2472221546,"l":3.2225819879,"c":3.2335835834,"v":433561.5382433856,"t":1719572400}
+{"o":3.2335835834,"h":3.2626409684,"l":3.2045980838,"c":3.2098745768,"v":563749.6788569157,"t":1719576000}
+{"o":3.2098745768,"h":3.2341044463,"l":3.1779581605,"c":3.1896070949,"v":573131.0015367626,"t":1719579600}
+{"o":3.1896070949,"h":3.2005646293,"l":3.1420568889,"c":3.1514179613,"v":623095.2653945617,"t":1719583200}
+{"o":3.1514179613,"h":3.2294502151,"l":3.1294915497,"c":3.1815846076,"v":614054.8648736088,"t":1719586800}
+{"o":3.1815846076,"h":3.1949552461,"l":3.1346128497,"c":3.1839739798,"v":613033.8993049259,"t":1719590400}
+{"o":3.1839739798,"h":3.1841844669,"l":3.1187401403,"c":3.1377146956,"v":493049.3597974301,"t":1719594000}
+{"o":3.1377146956,"h":3.1549078094,"l":3.1283527509,"c":3.1478005346,"v":434690.5213595994,"t":1719597600}
+{"o":3.1478005346,"h":3.1542653955,"l":3.1127531316,"c":3.1284971403,"v":463699.2444490284,"t":1719601200}
+{"o":3.1284971403,"h":3.1460242482,"l":3.1036187629,"c":3.111114702,"v":420145.4321463025,"t":1719604800}
+{"o":3.111114702,"h":3.1240732006,"l":3.0868845562,"c":3.1170676672,"v":409677.6624459887,"t":1719608400}
+{"o":3.1170676672,"h":3.1239120022,"l":3.1052388272,"c":3.1097232136,"v":337820.8018292526,"t":1719612000}
+{"o":3.1097232136,"h":3.1129594444,"l":3.1003818597,"c":3.1089643526,"v":304113.4127543673,"t":1719615600}
+{"o":3.1089643526,"h":3.1426714177,"l":3.1077950061,"c":3.1318891624,"v":314571.5127793258,"t":1719619200}
+{"o":3.1318891624,"h":3.1657584395,"l":3.1296578066,"c":3.1530637196,"v":332421.0840474538,"t":1719622800}
+{"o":3.1530637196,"h":3.1617860113,"l":3.1458607802,"c":3.1553257633,"v":279618.2181451457,"t":1719626400}
+{"o":3.1553257633,"h":3.158472159,"l":3.143228548,"c":3.1487609288,"v":252933.7246434819,"t":1719630000}
+{"o":3.1487609288,"h":3.1511487944,"l":3.1368964717,"c":3.1407746046,"v":236443.502609558,"t":1719633600}
+{"o":3.1407746046,"h":3.1411026504,"l":3.1134958922,"c":3.1233641943,"v":303486.7050098387,"t":1719637200}
+{"o":3.1233641943,"h":3.1392886961,"l":3.1231980469,"c":3.1350882161,"v":277835.85826878,"t":1719640800}
+{"o":3.1350882161,"h":3.1656640227,"l":3.1350882161,"c":3.1546415777,"v":285722.4509561798,"t":1719644400}
+{"o":3.1546415777,"h":3.1613552158,"l":3.1426807611,"c":3.1584709737,"v":287302.4521632218,"t":1719648000}
+{"o":3.1584709737,"h":3.1724888561,"l":3.1473856791,"c":3.1724888561,"v":269048.2735992322,"t":1719651600}
+{"o":3.1724888561,"h":3.1802241319,"l":3.1655846577,"c":3.1686167776,"v":265174.9932190187,"t":1719655200}
+{"o":3.1686167776,"h":3.1709274891,"l":3.1602783741,"c":3.168491638,"v":254303.2171758135,"t":1719658800}
+{"o":3.168491638,"h":3.1766667194,"l":3.1545132161,"c":3.161145344,"v":261111.0117262311,"t":1719662400}
+{"o":3.161145344,"h":3.1647185094,"l":3.1517937698,"c":3.1572736581,"v":298191.2301823256,"t":1719666000}
+{"o":3.1572736581,"h":3.1678539137,"l":3.1436505015,"c":3.1498961216,"v":300746.4317905959,"t":1719669600}
+{"o":3.1498961216,"h":3.1709392636,"l":3.141356542,"c":3.1686193027,"v":300095.3056739158,"t":1719673200}
+{"o":3.1686193027,"h":3.1709219661,"l":3.152352484,"c":3.1589119269,"v":340613.4270629242,"t":1719676800}
+{"o":3.1589119269,"h":3.1646669808,"l":3.1475820843,"c":3.1625599793,"v":336913.5984507364,"t":1719680400}
+{"o":3.1625599793,"h":3.1642087703,"l":3.1460219545,"c":3.1544305097,"v":328311.1617551131,"t":1719684000}
+{"o":3.1544305097,"h":3.1561638376,"l":3.1284877134,"c":3.1475815204,"v":322411.690581953,"t":1719687600}
+{"o":3.1475815204,"h":3.1496470205,"l":3.126449458,"c":3.1321252668,"v":328815.8971633182,"t":1719691200}
+{"o":3.1321252668,"h":3.1359269246,"l":3.1199397423,"c":3.124722401,"v":282020.3192516362,"t":1719694800}
+{"o":3.124722401,"h":3.1291146596,"l":3.1025657745,"c":3.1105460924,"v":291597.0773526041,"t":1719698400}
+{"o":3.1105460924,"h":3.1225101779,"l":3.1089604506,"c":3.1143011979,"v":264150.4083323982,"t":1719702000}
+{"o":3.1143011979,"h":3.1332115711,"l":3.1085396276,"c":3.1264242936,"v":275636.4937047728,"t":1719705600}
+{"o":3.1264242936,"h":3.1272136226,"l":3.1031564526,"c":3.1114587673,"v":283977.4625105291,"t":1719709200}
+{"o":3.1114587673,"h":3.1132561767,"l":3.0710768857,"c":3.0844645185,"v":328013.2251454823,"t":1719712800}
+{"o":3.0844645185,"h":3.0928554402,"l":3.0686712168,"c":3.0710810744,"v":349953.173545317,"t":1719716400}
+{"o":3.0710810744,"h":3.0714817259,"l":3.0517336694,"c":3.0559119969,"v":310191.1651367667,"t":1719720000}
+{"o":3.0559119969,"h":3.0609261038,"l":3.0467289213,"c":3.0566528807,"v":303584.1407391425,"t":1719723600}
+{"o":3.0566528807,"h":3.0893364436,"l":3.0523650456,"c":3.0893364436,"v":337509.8959257356,"t":1719727200}
+{"o":3.0893364436,"h":3.1336512749,"l":3.0872902222,"c":3.1231526124,"v":360741.5157296062,"t":1719730800}
+{"o":3.1231526124,"h":3.1423940321,"l":3.1151582286,"c":3.1352713032,"v":297472.1432396491,"t":1719734400}
+{"o":3.1352713032,"h":3.1471141051,"l":3.1273878653,"c":3.130359354,"v":251038.9448004407,"t":1719738000}
+{"o":3.130359354,"h":3.1357877505,"l":3.1164884526,"c":3.1261010073,"v":261773.7309401337,"t":1719741600}
+{"o":3.1261010073,"h":3.1413982627,"l":3.1235047771,"c":3.1349280909,"v":260158.9135246228,"t":1719745200}
+{"o":3.1349280909,"h":3.1436367272,"l":3.1221513416,"c":3.1323705597,"v":296543.3127530197,"t":1719748800}
+{"o":3.1323705597,"h":3.1633284143,"l":3.1307804234,"c":3.1617790784,"v":341978.0055594961,"t":1719752400}
+{"o":3.1617790784,"h":3.163776156,"l":3.1466442584,"c":3.1562750651,"v":481594.4036294039,"t":1719756000}
+{"o":3.1562750651,"h":3.1973731707,"l":3.1552051496,"c":3.1919516909,"v":432216.575410563,"t":1719759600}
+{"o":3.1919516909,"h":3.1957588407,"l":3.1648849996,"c":3.1802017725,"v":353258.1991599718,"t":1719763200}
+{"o":3.1802017725,"h":3.2032374431,"l":3.1766685968,"c":3.1999943249,"v":343613.0393215938,"t":1719766800}
+{"o":3.1999943249,"h":3.2379883415,"l":3.1939674708,"c":3.225468252,"v":363281.2037239273,"t":1719770400}
+{"o":3.225468252,"h":3.2282276889,"l":3.2105489028,"c":3.2177285586,"v":333778.8417277162,"t":1719774000}
+{"o":3.2177285586,"h":3.2401494293,"l":3.2080835036,"c":3.2080835036,"v":363051.254459169,"t":1719777600}
+{"o":3.2080835036,"h":3.2162153935,"l":3.1967368849,"c":3.2095758836,"v":328981.6170087185,"t":1719781200}
+{"o":3.2095758836,"h":3.277779478,"l":3.2080408268,"c":3.2667044099,"v":445805.1287466913,"t":1719784800}
+{"o":3.2667044099,"h":3.2708002718,"l":3.25061349,"c":3.2562054345,"v":323592.146289398,"t":1719788400}
+{"o":3.2562054345,"h":3.2894911485,"l":3.2429280529,"c":3.2841170999,"v":322473.1888511794,"t":1719792000}
+{"o":3.2841170999,"h":3.3132728694,"l":3.2751982433,"c":3.291758898,"v":441734.7603936631,"t":1719795600}
+{"o":3.291758898,"h":3.3061530724,"l":3.2667508999,"c":3.2752394838,"v":364058.0604139738,"t":1719799200}
+{"o":3.2752394838,"h":3.2884217466,"l":3.2739687282,"c":3.2802716472,"v":284344.0761316629,"t":1719802800}
+{"o":3.2802716472,"h":3.2921631201,"l":3.2721512442,"c":3.2775926182,"v":403284.7591512884,"t":1719806400}
+{"o":3.2775926182,"h":3.2992066302,"l":3.2765532697,"c":3.2904944544,"v":389780.3940744281,"t":1719810000}
+{"o":3.2904944544,"h":3.2944369631,"l":3.2699997821,"c":3.2884530044,"v":361732.5119909856,"t":1719813600}
+{"o":3.2884530044,"h":3.3046865426,"l":3.2779946225,"c":3.2948789865,"v":378734.3665523854,"t":1719817200}
+{"o":3.2948789865,"h":3.3119164813,"l":3.2633875905,"c":3.2755821554,"v":374497.2024825448,"t":1719820800}
+{"o":3.2755821554,"h":3.2888980671,"l":3.2631990365,"c":3.2841609939,"v":303245.6178442338,"t":1719824400}
+{"o":3.2841609939,"h":3.2863577207,"l":3.2591191542,"c":3.2630148591,"v":317228.5880138518,"t":1719828000}
+{"o":3.2630148591,"h":3.2656593881,"l":3.2410601297,"c":3.2465539238,"v":312230.5730282624,"t":1719831600}
+{"o":3.2465539238,"h":3.276843376,"l":3.2454236698,"c":3.2768193462,"v":333302.8321357722,"t":1719835200}
+{"o":3.2768193462,"h":3.3009612457,"l":3.2511840491,"c":3.2668684785,"v":458200.3508804946,"t":1719838800}
+{"o":3.2668684785,"h":3.2886704974,"l":3.2490079791,"c":3.2842287881,"v":461829.9541639053,"t":1719842400}
+{"o":3.2842287881,"h":3.3028223545,"l":3.2750688537,"c":3.297491317,"v":399888.6083862022,"t":1719846000}
+{"o":3.297491317,"h":3.31573305,"l":3.2740041857,"c":3.2873608228,"v":490604.6222840588,"t":1719849600}
+{"o":3.2873608228,"h":3.3018778625,"l":3.2676656749,"c":3.2902942007,"v":422519.593796148,"t":1719853200}
+{"o":3.2902942007,"h":3.3075137994,"l":3.2722569746,"c":3.2833552027,"v":457905.127726763,"t":1719856800}
+{"o":3.2833552027,"h":3.2863609275,"l":3.2582233725,"c":3.2752284015,"v":391986.091222704,"t":1719860400}
+{"o":3.2752284015,"h":3.2911888675,"l":3.2711690671,"c":3.2793655323,"v":429861.3600527508,"t":1719864000}
+{"o":3.2793655323,"h":3.2953549867,"l":3.2707586246,"c":3.2798023911,"v":354000.6609436262,"t":1719867600}
+{"o":3.2798023911,"h":3.2836223976,"l":3.2436852617,"c":3.2623655386,"v":424422.091588226,"t":1719871200}
+{"o":3.2623655386,"h":3.2696804983,"l":3.2465619737,"c":3.2593212669,"v":296975.8875372731,"t":1719874800}
+{"o":3.2593212669,"h":3.2810652169,"l":3.2478307062,"c":3.2740169657,"v":378997.772715831,"t":1719878400}
+{"o":3.2740169657,"h":3.2857369193,"l":3.2660098239,"c":3.2812391595,"v":323567.0457834785,"t":1719882000}
+{"o":3.2812391595,"h":3.3126903096,"l":3.279891842,"c":3.3113895499,"v":329367.6977945304,"t":1719885600}
+{"o":3.3113895499,"h":3.3343239974,"l":3.2987552686,"c":3.3148113552,"v":358272.2388746009,"t":1719889200}
+{"o":3.3148113552,"h":3.3306706255,"l":3.3075028772,"c":3.3090031286,"v":359453.3625188788,"t":1719892800}
+{"o":3.3090031286,"h":3.3178256547,"l":3.3053801425,"c":3.3121205391,"v":265534.0385654679,"t":1719896400}
+{"o":3.3121205391,"h":3.3146116236,"l":3.2786061146,"c":3.2834945343,"v":302219.1010639521,"t":1719900000}
+{"o":3.2834945343,"h":3.2840018574,"l":3.265787187,"c":3.2758206811,"v":285881.6187290272,"t":1719903600}
+{"o":3.2758206811,"h":3.2962235336,"l":3.2632234345,"c":3.2875555737,"v":291801.8463946781,"t":1719907200}
+{"o":3.2875555737,"h":3.298698287,"l":3.2814293639,"c":3.295142578,"v":280388.5950274121,"t":1719910800}
+{"o":3.295142578,"h":3.3070977308,"l":3.2804543729,"c":3.3061634703,"v":325140.1508549242,"t":1719914400}
+{"o":3.3061634703,"h":3.33509919,"l":3.2983709722,"c":3.3236941172,"v":353506.9522232205,"t":1719918000}
+{"o":3.3236941172,"h":3.366177962,"l":3.3085802517,"c":3.3451662301,"v":380865.9749163647,"t":1719921600}
+{"o":3.3451662301,"h":3.37170591,"l":3.3008811194,"c":3.3079631277,"v":505356.3095953551,"t":1719925200}
+{"o":3.3079631277,"h":3.315731605,"l":3.2712104121,"c":3.2933421491,"v":521981.68838831,"t":1719928800}
+{"o":3.2933421491,"h":3.3107522957,"l":3.2806178194,"c":3.2974650491,"v":363797.9700532726,"t":1719932400}
+{"o":3.2974650491,"h":3.3114078923,"l":3.2810032775,"c":3.3090038421,"v":415275.0716169775,"t":1719936000}
+{"o":3.3090038421,"h":3.3316009041,"l":3.2845803375,"c":3.330356387,"v":377192.7208800667,"t":1719939600}
+{"o":3.330356387,"h":3.410964305,"l":3.3303364601,"c":3.3983278743,"v":581817.168605841,"t":1719943200}
+{"o":3.3983278743,"h":3.4115358885,"l":3.3801328026,"c":3.3926215503,"v":417606.7925655396,"t":1719946800}
+{"o":3.3926215503,"h":3.4081245467,"l":3.3833919135,"c":3.4012871278,"v":381720.7496608014,"t":1719950400}
+{"o":3.4012871278,"h":3.4204003313,"l":3.3965776662,"c":3.4139642073,"v":379008.3016905046,"t":1719954000}
+{"o":3.4139642073,"h":3.4380370104,"l":3.4139642073,"c":3.435341643,"v":426719.6956516217,"t":1719957600}
+{"o":3.435341643,"h":3.444174494,"l":3.4140873531,"c":3.4202990239,"v":333395.4830547936,"t":1719961200}
+{"o":3.4202990239,"h":3.4315864001,"l":3.4068585705,"c":3.409439386,"v":348149.0464593339,"t":1719964800}
+{"o":3.409439386,"h":3.4197118574,"l":3.3726899252,"c":3.381596362,"v":392233.4102589199,"t":1719968400}
+{"o":3.381596362,"h":3.3937526435,"l":3.3673759749,"c":3.3799998185,"v":379555.4698628216,"t":1719972000}
+{"o":3.3799998185,"h":3.3800410951,"l":3.317790122,"c":3.3441126081,"v":470600.438864796,"t":1719975600}
+{"o":3.3441126081,"h":3.3446617397,"l":3.2822380397,"c":3.2917936907,"v":433773.9189183369,"t":1719979200}
+{"o":3.2917936907,"h":3.3198658008,"l":3.2883958485,"c":3.3184044283,"v":355010.1147950381,"t":1719982800}
+{"o":3.3184044283,"h":3.3251530432,"l":3.3031169316,"c":3.3059311393,"v":324010.4082217272,"t":1719986400}
+{"o":3.3059311393,"h":3.3091270891,"l":3.2526730573,"c":3.2536438956,"v":394168.6743788839,"t":1719990000}
+{"o":3.2536438956,"h":3.2609951929,"l":3.2187751993,"c":3.2505115574,"v":386765.8445577747,"t":1719993600}
+{"o":3.2505115574,"h":3.2702575686,"l":3.2454533653,"c":3.2533669472,"v":347306.0921983253,"t":1719997200}
+{"o":3.2533669472,"h":3.2534286154,"l":3.1590673769,"c":3.2018720971,"v":745778.1137089829,"t":1720000800}
+{"o":3.2018720971,"h":3.2066370047,"l":3.1712298528,"c":3.1992498428,"v":531377.5968049475,"t":1720004400}
+{"o":3.1992498428,"h":3.1992498428,"l":3.1293752803,"c":3.1448133934,"v":574868.0654576035,"t":1720008000}
+{"o":3.1448133934,"h":3.2032751944,"l":3.1335461469,"c":3.2009117925,"v":605205.8278879094,"t":1720011600}
+{"o":3.2009117925,"h":3.205414827,"l":3.1470364357,"c":3.1487935497,"v":523425.7642651403,"t":1720015200}
+{"o":3.1487935497,"h":3.173774868,"l":3.1325043085,"c":3.1488595666,"v":543540.3510117116,"t":1720018800}
+{"o":3.1488595666,"h":3.1803850033,"l":3.1352725519,"c":3.1670241511,"v":531344.8877679564,"t":1720022400}
+{"o":3.1670241511,"h":3.1738597022,"l":3.1406232684,"c":3.1561695009,"v":423864.2898625972,"t":1720026000}
+{"o":3.1561695009,"h":3.1676333893,"l":3.1396570246,"c":3.1506414932,"v":507949.1727475985,"t":1720029600}
+{"o":3.1506414932,"h":3.1519103355,"l":3.0963353061,"c":3.1203238762,"v":674259.463797737,"t":1720033200}
+{"o":3.1203238762,"h":3.144559058,"l":3.1074952688,"c":3.1110410488,"v":449854.5630484985,"t":1720036800}
+{"o":3.1110410488,"h":3.1576907374,"l":3.0947898014,"c":3.1496246719,"v":473242.4496856453,"t":1720040400}
+{"o":3.1496246719,"h":3.1541979662,"l":3.1247346356,"c":3.1419516466,"v":384714.3465735487,"t":1720044000}
+{"o":3.1419516466,"h":3.1423305411,"l":3.1194378398,"c":3.1291655001,"v":366379.03216235,"t":1720047600}
+{"o":3.1291655001,"h":3.1731895612,"l":3.1285925592,"c":3.1428476637,"v":398622.9926202913,"t":1720051200}
+{"o":3.1428476637,"h":3.146593592,"l":2.9574933665,"c":2.9827271843,"v":911354.5572387972,"t":1720054800}
+{"o":2.9827271843,"h":3.0420297467,"l":2.9542659181,"c":3.028741949,"v":590325.7651318145,"t":1720058400}
+{"o":3.028741949,"h":3.0514740231,"l":3.0136955904,"c":3.0479733734,"v":385623.4620555942,"t":1720062000}
+{"o":3.0479733734,"h":3.0532873225,"l":3.0281034897,"c":3.0370935015,"v":320182.5476418,"t":1720065600}
+{"o":3.0370935015,"h":3.0406628759,"l":3.0213658514,"c":3.0239557146,"v":323281.6738264275,"t":1720069200}
+{"o":3.0239557146,"h":3.024758859,"l":2.9760813409,"c":2.9930211274,"v":494629.9495688727,"t":1720072800}
+{"o":2.9930211274,"h":3.0069364997,"l":2.9778789071,"c":2.986703931,"v":501282.901825516,"t":1720076400}
+{"o":2.986703931,"h":3.015332986,"l":2.9522179031,"c":3.0091676659,"v":573967.9634972234,"t":1720080000}
+{"o":3.0091676659,"h":3.019560997,"l":2.9709785481,"c":2.9855133745,"v":552642.8083223833,"t":1720083600}
+{"o":2.9855133745,"h":2.9885675905,"l":2.9414339134,"c":2.9853799782,"v":612034.7894975728,"t":1720087200}
+{"o":2.9853799782,"h":2.9915323308,"l":2.9445768683,"c":2.9508575364,"v":432090.9658292082,"t":1720090800}
+{"o":2.9508575364,"h":2.9886540564,"l":2.9395674606,"c":2.9590144578,"v":505174.9807639095,"t":1720094400}
+{"o":2.9590144578,"h":2.9685687974,"l":2.8844925922,"c":2.9609542435,"v":807402.5763075373,"t":1720098000}
+{"o":2.9609542435,"h":3.0071697494,"l":2.9416618315,"c":2.9864786102,"v":568491.6172112636,"t":1720101600}
+{"o":2.9864786102,"h":3.021559757,"l":2.9709887296,"c":3.0094672249,"v":512038.7461202969,"t":1720105200}
+{"o":3.0094672249,"h":3.0104916792,"l":2.9781650546,"c":3.0069709862,"v":463616.5596921422,"t":1720108800}
+{"o":3.0069709862,"h":3.0145788872,"l":2.9948687683,"c":3.0070059135,"v":414266.1775774296,"t":1720112400}
+{"o":3.0070059135,"h":3.0074244551,"l":2.9727847837,"c":2.9805875423,"v":522155.5287312164,"t":1720116000}
+{"o":2.9805875423,"h":3.0231000356,"l":2.9783935343,"c":2.9796144355,"v":531756.2959259801,"t":1720119600}
+{"o":2.9796144355,"h":3.002780293,"l":2.9653019146,"c":3.0020186559,"v":421420.0892092537,"t":1720123200}
+{"o":3.0020186559,"h":3.0163599945,"l":2.9870428222,"c":3.0008217731,"v":415012.4048317102,"t":1720126800}
+{"o":3.0008217731,"h":3.0092448734,"l":2.9433404172,"c":2.9447024458,"v":533189.272856831,"t":1720130400}
+{"o":2.9447024458,"h":2.9471947445,"l":2.8300230755,"c":2.8433218277,"v":710010.1998925213,"t":1720134000}
+{"o":2.8433218277,"h":2.8696861633,"l":2.7601149569,"c":2.8583000408,"v":957584.8472615435,"t":1720137600}
+{"o":2.8583000408,"h":2.8694087553,"l":2.7922418258,"c":2.8613211759,"v":562516.5742446482,"t":1720141200}
+{"o":2.8613211759,"h":2.8620422598,"l":2.7140849898,"c":2.7616844206,"v":690802.9049176318,"t":1720144800}
+{"o":2.7616844206,"h":2.7677927271,"l":2.6984087803,"c":2.7504911564,"v":1040722.5816321212,"t":1720148400}
+{"o":2.7504911564,"h":2.8198460438,"l":2.697252218,"c":2.7900445416,"v":796729.7122081466,"t":1720152000}
+{"o":2.7900445416,"h":2.8397212288,"l":2.7867910446,"c":2.8308045651,"v":482302.4567835736,"t":1720155600}
+{"o":2.8308045651,"h":2.8313330546,"l":2.7693212852,"c":2.7820264026,"v":444240.1274185434,"t":1720159200}
+{"o":2.7820264026,"h":2.8249016875,"l":2.7632816494,"c":2.819314655,"v":480863.3343849115,"t":1720162800}
+{"o":2.819314655,"h":2.8264102403,"l":2.7262220513,"c":2.7318100093,"v":435229.8058081821,"t":1720166400}
+{"o":2.7318100093,"h":2.8139377017,"l":2.716044379,"c":2.80626387,"v":474554.3746619434,"t":1720170000}
+{"o":2.80626387,"h":2.8833433281,"l":2.7969159111,"c":2.8591537986,"v":538655.0911165734,"t":1720173600}
+{"o":2.8591537986,"h":2.9093937551,"l":2.8555009941,"c":2.8932084016,"v":516325.6572265381,"t":1720177200}
+{"o":2.8932084016,"h":2.9521799608,"l":2.8626121045,"c":2.865936019,"v":671616.0321222281,"t":1720180800}
+{"o":2.865936019,"h":2.9688868526,"l":2.8569371846,"c":2.9634550066,"v":644175.8970774054,"t":1720184400}
+{"o":2.9634550066,"h":2.9731206333,"l":2.9128874532,"c":2.9520861781,"v":627980.5575979665,"t":1720188000}
+{"o":2.9520861781,"h":3.002140116,"l":2.9391932553,"c":3.0005402734,"v":785021.1133133317,"t":1720191600}
+{"o":3.0005402734,"h":3.0326058886,"l":2.9675332374,"c":2.9941716045,"v":796391.6506689243,"t":1720195200}
+{"o":2.9941716045,"h":3.0137510363,"l":2.9732166156,"c":3.001353974,"v":578673.147191552,"t":1720198800}
+{"o":3.001353974,"h":3.0242738871,"l":2.9827058098,"c":3.0192210867,"v":612166.731288582,"t":1720202400}
+{"o":3.0192210867,"h":3.0230357878,"l":2.9912539847,"c":3.0030946301,"v":465465.7425345539,"t":1720206000}
+{"o":3.0030946301,"h":3.0148938055,"l":2.9857490208,"c":3.0099778109,"v":379920.6241171297,"t":1720209600}
+{"o":3.0099778109,"h":3.0206130645,"l":2.9916882851,"c":2.9975315278,"v":395985.8762017559,"t":1720213200}
+{"o":2.9975315278,"h":3.0111858463,"l":2.9816972542,"c":2.9864293122,"v":413716.2748283896,"t":1720216800}
+{"o":2.9864293122,"h":3.0025717165,"l":2.9851455882,"c":2.988846858,"v":415087.415124178,"t":1720220400}
+{"o":2.988846858,"h":3.0683822053,"l":2.9702247661,"c":3.0038783836,"v":579113.3444109557,"t":1720224000}
+{"o":3.0038783836,"h":3.0098589747,"l":2.9661574848,"c":2.9694577194,"v":410339.2374010619,"t":1720227600}
+{"o":2.9694577194,"h":2.9811417725,"l":2.9445902703,"c":2.9719556461,"v":395595.7704125076,"t":1720231200}
+{"o":2.9719556461,"h":3.0004406502,"l":2.9698369864,"c":2.990041258,"v":373894.4744577937,"t":1720234800}
+{"o":2.990041258,"h":3.0005923273,"l":2.9710558014,"c":2.9722746085,"v":358668.4851288762,"t":1720238400}
+{"o":2.9722746085,"h":3.0015126225,"l":2.9715523672,"c":2.9910419407,"v":324160.5591193175,"t":1720242000}
+{"o":2.9910419407,"h":3.042966873,"l":2.9890180096,"c":3.0235204448,"v":342899.0087891023,"t":1720245600}
+{"o":3.0235204448,"h":3.0610811687,"l":3.0168396254,"c":3.0479362376,"v":446444.1009294536,"t":1720249200}
+{"o":3.0479362376,"h":3.0716783688,"l":3.0360948475,"c":3.0504133984,"v":358725.1117361209,"t":1720252800}
+{"o":3.0504133984,"h":3.1139791578,"l":3.0419461553,"c":3.1118167692,"v":421278.0026690328,"t":1720256400}
+{"o":3.1118167692,"h":3.127714673,"l":3.1009922306,"c":3.1081173995,"v":410798.6274721554,"t":1720260000}
+{"o":3.1081173995,"h":3.1104296863,"l":3.0816483411,"c":3.0863975912,"v":350307.412450643,"t":1720263600}
+{"o":3.0863975912,"h":3.0959880763,"l":3.0657150102,"c":3.0868611662,"v":410534.8503348998,"t":1720267200}
+{"o":3.0868611662,"h":3.122096547,"l":3.0747724988,"c":3.1001354875,"v":485127.3238838759,"t":1720270800}
+{"o":3.1001354875,"h":3.1189299918,"l":3.0756523078,"c":3.110080077,"v":519563.1567622553,"t":1720274400}
+{"o":3.110080077,"h":3.1619654013,"l":3.0991196228,"c":3.1560538403,"v":594053.563571525,"t":1720278000}
+{"o":3.1560538403,"h":3.1935539512,"l":3.1331623978,"c":3.1689485577,"v":579379.4004278713,"t":1720281600}
+{"o":3.1689485577,"h":3.182073735,"l":3.1553041731,"c":3.1681653997,"v":509760.6427510891,"t":1720285200}
+{"o":3.1681653997,"h":3.1734598421,"l":3.15374405,"c":3.1683701904,"v":442912.5621875931,"t":1720288800}
+{"o":3.1683701904,"h":3.1830526093,"l":3.160106313,"c":3.1766492026,"v":369072.9621721618,"t":1720292400}
+{"o":3.1766492026,"h":3.1976681192,"l":3.1626441791,"c":3.1700534174,"v":406285.5631922735,"t":1720296000}
+{"o":3.1700534174,"h":3.2094167834,"l":3.1686178789,"c":3.1813079723,"v":457760.1256534689,"t":1720299600}
+{"o":3.1813079723,"h":3.2040185362,"l":3.1803678117,"c":3.20077383,"v":449575.7026876512,"t":1720303200}
+{"o":3.20077383,"h":3.2046834597,"l":3.1754151648,"c":3.1814701845,"v":359728.6974145039,"t":1720306800}
+{"o":3.1814701845,"h":3.1881828607,"l":3.1384771566,"c":3.1413178312,"v":382506.2548818088,"t":1720310400}
+{"o":3.1413178312,"h":3.1609350743,"l":3.1183476236,"c":3.1409022183,"v":461224.8543372881,"t":1720314000}
+{"o":3.1409022183,"h":3.1815179864,"l":3.1400064856,"c":3.1709778585,"v":347504.0991042362,"t":1720317600}
+{"o":3.1709778585,"h":3.1727554642,"l":3.1333319062,"c":3.1612665849,"v":298590.8270201233,"t":1720321200}
+{"o":3.1612665849,"h":3.1613994343,"l":3.0977557164,"c":3.1012983063,"v":326284.9603330623,"t":1720324800}
+{"o":3.1012983063,"h":3.1231466402,"l":3.0816172533,"c":3.1162226961,"v":341075.614035044,"t":1720328400}
+{"o":3.1162226961,"h":3.1368216284,"l":3.1064326314,"c":3.1093011676,"v":356715.5333780599,"t":1720332000}
+{"o":3.1093011676,"h":3.1257256403,"l":3.0687221124,"c":3.0947006016,"v":345617.2256957644,"t":1720335600}
+{"o":3.0947006016,"h":3.1079204859,"l":3.0862813951,"c":3.1026981552,"v":312079.3675601568,"t":1720339200}
+{"o":3.1026981552,"h":3.1230084612,"l":3.095551929,"c":3.1128513839,"v":331883.3881618219,"t":1720342800}
+{"o":3.1128513839,"h":3.1290587186,"l":3.0968822592,"c":3.1064961855,"v":360811.9124219614,"t":1720346400}
+{"o":3.1064961855,"h":3.1171334474,"l":3.0961488554,"c":3.112362382,"v":418191.6244116918,"t":1720350000}
+{"o":3.112362382,"h":3.1314422134,"l":3.0854824761,"c":3.1070426628,"v":388291.9671680512,"t":1720353600}
+{"o":3.1070426628,"h":3.1078885677,"l":3.0354181948,"c":3.0426456906,"v":515776.5437616388,"t":1720357200}
+{"o":3.0426456906,"h":3.0540490276,"l":3.0151586571,"c":3.04693024,"v":534130.6551056954,"t":1720360800}
+{"o":3.04693024,"h":3.0709519699,"l":3.0251390885,"c":3.048747448,"v":475926.1817509703,"t":1720364400}
+{"o":3.048747448,"h":3.0844480271,"l":3.0426821562,"c":3.0753971985,"v":435523.5580831851,"t":1720368000}
+{"o":3.0753971985,"h":3.0889778486,"l":3.0516579459,"c":3.0845438278,"v":420614.3771912426,"t":1720371600}
+{"o":3.0845438278,"h":3.1044234509,"l":3.0661530288,"c":3.0678493193,"v":385852.7642268648,"t":1720375200}
+{"o":3.0678493193,"h":3.0780308345,"l":3.0498502874,"c":3.0549677381,"v":387539.7323783992,"t":1720378800}
+{"o":3.0549677381,"h":3.0662097116,"l":3.0353577409,"c":3.0430533564,"v":419226.2272878431,"t":1720382400}
+{"o":3.0430533564,"h":3.0451208536,"l":2.9595903376,"c":2.9861198114,"v":585211.0202853159,"t":1720386000}
+{"o":2.9861198114,"h":3.0050512963,"l":2.9461945775,"c":2.9583381669,"v":446431.4396798261,"t":1720389600}
+{"o":2.9583381669,"h":2.9731563135,"l":2.9022492731,"c":2.9271800393,"v":676291.2808796497,"t":1720393200}
+{"o":2.9271800393,"h":2.9578221764,"l":2.8636481482,"c":2.8715039874,"v":647867.0323615358,"t":1720396800}
+{"o":2.8715039874,"h":2.8876880949,"l":2.7831715881,"c":2.8839741909,"v":817420.7844663307,"t":1720400400}
+{"o":2.8839741909,"h":2.9408188296,"l":2.8594269825,"c":2.913102308,"v":621088.0729438713,"t":1720404000}
+{"o":2.913102308,"h":2.9375897718,"l":2.8942613227,"c":2.9082279565,"v":394218.3430524495,"t":1720407600}
+{"o":2.9082279565,"h":2.9690161037,"l":2.8898302261,"c":2.9598294355,"v":423557.4511331461,"t":1720411200}
+{"o":2.9598294355,"h":2.9796116937,"l":2.9341998404,"c":2.9547710535,"v":401463.6853669541,"t":1720414800}
+{"o":2.9547710535,"h":2.9748941049,"l":2.9371850306,"c":2.9493327586,"v":398131.1415566601,"t":1720418400}
+{"o":2.9493327586,"h":2.9567831195,"l":2.9271097734,"c":2.9504564732,"v":402007.8592896141,"t":1720422000}
+{"o":2.9504564732,"h":3.1268434884,"l":2.9439481912,"c":3.1249343008,"v":824873.7987334527,"t":1720425600}
+{"o":3.1249343008,"h":3.1516872241,"l":3.0908562991,"c":3.1054931867,"v":706988.9583203971,"t":1720429200}
+{"o":3.1054931867,"h":3.1342855325,"l":3.0664232291,"c":3.0786707113,"v":502339.3796130496,"t":1720432800}
+{"o":3.0786707113,"h":3.1530545659,"l":3.0768108765,"c":3.1263605242,"v":498641.2902834364,"t":1720436400}
+{"o":3.1263605242,"h":3.1571759725,"l":3.0993582144,"c":3.1246817967,"v":480572.5239941087,"t":1720440000}
+{"o":3.1246817967,"h":3.1452010878,"l":3.1063028818,"c":3.1286256522,"v":622486.2741010414,"t":1720443600}
+{"o":3.1286256522,"h":3.1475872087,"l":2.9738625336,"c":3.0757279271,"v":991997.8577784733,"t":1720447200}
+{"o":3.0757279271,"h":3.1181937007,"l":3.0396612954,"c":3.0544365338,"v":738949.3877322805,"t":1720450800}
+{"o":3.0544365338,"h":3.0822838678,"l":2.9975884133,"c":3.037142191,"v":747343.5709710331,"t":1720454400}
+{"o":3.037142191,"h":3.0645822365,"l":3.0193963858,"c":3.0467962272,"v":709521.8340492779,"t":1720458000}
+{"o":3.0467962272,"h":3.0725677336,"l":3.0333261362,"c":3.0658054994,"v":533880.9908435933,"t":1720461600}
+{"o":3.0658054994,"h":3.0808872753,"l":3.0513259116,"c":3.0766149905,"v":436221.4556645715,"t":1720465200}
+{"o":3.0766149905,"h":3.122213626,"l":3.0556557137,"c":3.0835033927,"v":532153.4309421378,"t":1720468800}
+{"o":3.0835033927,"h":3.1379763338,"l":3.0788501628,"c":3.1158609241,"v":596850.5561715915,"t":1720472400}
+{"o":3.1158609241,"h":3.1375701992,"l":3.1054442342,"c":3.1206289431,"v":449747.0395298139,"t":1720476000}
+{"o":3.1206289431,"h":3.125354623,"l":3.0798906052,"c":3.1115462485,"v":547241.5604348236,"t":1720479600}
+{"o":3.1115462485,"h":3.1115462485,"l":3.0596744106,"c":3.0736270916,"v":785473.7281446257,"t":1720483200}
+{"o":3.0736270916,"h":3.1395075691,"l":3.0465792499,"c":3.0520669207,"v":612206.0245988207,"t":1720486800}
+{"o":3.0520669207,"h":3.1124723806,"l":3.0356169926,"c":3.1094269587,"v":445698.1555007183,"t":1720490400}
+{"o":3.1094269587,"h":3.129630445,"l":3.0814735355,"c":3.1236918146,"v":497467.4654108101,"t":1720494000}
+{"o":3.1236918146,"h":3.1510331553,"l":3.1161198803,"c":3.131777218,"v":460415.3720568548,"t":1720497600}
+{"o":3.131777218,"h":3.1497946605,"l":3.1247864415,"c":3.1481397725,"v":454709.0468169341,"t":1720501200}
+{"o":3.1481397725,"h":3.1891781937,"l":3.1334047674,"c":3.1743583797,"v":492704.8244554839,"t":1720504800}
+{"o":3.1743583797,"h":3.1884817615,"l":3.15491568,"c":3.1605697104,"v":425737.6000128931,"t":1720508400}
+{"o":3.1605697104,"h":3.2068986423,"l":3.1466310778,"c":3.1702825789,"v":444273.6198395443,"t":1720512000}
+{"o":3.1702825789,"h":3.1861461696,"l":3.1516460577,"c":3.1536787422,"v":367393.1998626846,"t":1720515600}
+{"o":3.1536787422,"h":3.1618357462,"l":3.1324757781,"c":3.1456706487,"v":370325.7441854259,"t":1720519200}
+{"o":3.1456706487,"h":3.1609082906,"l":3.1206812817,"c":3.157557809,"v":404425.3610221427,"t":1720522800}
+{"o":3.157557809,"h":3.165381285,"l":3.1330018488,"c":3.1366721854,"v":334338.2342936791,"t":1720526400}
+{"o":3.1366721854,"h":3.1477775258,"l":3.1073820382,"c":3.1283223392,"v":557995.481824737,"t":1720530000}
+{"o":3.1283223392,"h":3.1792243814,"l":3.0944780548,"c":3.0953735382,"v":679936.7378977146,"t":1720533600}
+{"o":3.0953735382,"h":3.1285286073,"l":3.0845980614,"c":3.1262342106,"v":533254.1306221337,"t":1720537200}
+{"o":3.1262342106,"h":3.1727018805,"l":3.1165366447,"c":3.1727018805,"v":530757.983969096,"t":1720540800}
+{"o":3.1727018805,"h":3.181851046,"l":3.135846581,"c":3.1460160774,"v":481164.1867945208,"t":1720544400}
+{"o":3.1460160774,"h":3.1874594853,"l":3.1366586974,"c":3.1722258989,"v":567974.3287946231,"t":1720548000}
+{"o":3.1722258989,"h":3.1739810405,"l":3.1511214252,"c":3.1607380644,"v":542218.5674688392,"t":1720551600}
+{"o":3.1607380644,"h":3.1927771812,"l":3.1576001228,"c":3.1726406452,"v":476530.965465136,"t":1720555200}
+{"o":3.1726406452,"h":3.188787256,"l":3.1556895795,"c":3.1590759852,"v":381465.2329936979,"t":1720558800}
+{"o":3.1590759852,"h":3.1690103885,"l":3.134579273,"c":3.1438373405,"v":470411.85995593,"t":1720562400}
+{"o":3.1438373405,"h":3.1584587029,"l":3.1362670832,"c":3.145006375,"v":472602.0507699773,"t":1720566000}
+{"o":3.145006375,"h":3.1463445318,"l":3.0918029409,"c":3.0945462216,"v":462356.8191102295,"t":1720569600}
+{"o":3.0945462216,"h":3.1297782084,"l":3.0827341508,"c":3.1187989275,"v":419685.6430075396,"t":1720573200}
+{"o":3.1187989275,"h":3.1395030656,"l":3.1020982153,"c":3.1361619034,"v":373723.4798625031,"t":1720576800}
+{"o":3.1361619034,"h":3.1549130942,"l":3.1243573137,"c":3.152572001,"v":341962.2014566052,"t":1720580400}
+{"o":3.152572001,"h":3.2396149226,"l":3.152489886,"c":3.2309023267,"v":544832.5979582431,"t":1720584000}
+{"o":3.2309023267,"h":3.2503974133,"l":3.1987794645,"c":3.2047554228,"v":442582.0085950073,"t":1720587600}
+{"o":3.2047554228,"h":3.2260046903,"l":3.1922054502,"c":3.2238257554,"v":372923.6984087117,"t":1720591200}
+{"o":3.2238257554,"h":3.2261738644,"l":3.1857564011,"c":3.2065871746,"v":355798.8118433886,"t":1720594800}
+{"o":3.2065871746,"h":3.2145003086,"l":3.1881941508,"c":3.2026296084,"v":365962.2799747619,"t":1720598400}
+{"o":3.2026296084,"h":3.202836606,"l":3.1669485198,"c":3.1818789085,"v":381445.2210711609,"t":1720602000}
+{"o":3.1818789085,"h":3.2023179781,"l":3.173995268,"c":3.2013375043,"v":375954.5003533348,"t":1720605600}
+{"o":3.2013375043,"h":3.20283017,"l":3.1655813249,"c":3.1763334567,"v":392707.6922739238,"t":1720609200}
+{"o":3.1763334567,"h":3.1855357044,"l":3.1286097239,"c":3.1586565203,"v":567411.42219001,"t":1720612800}
+{"o":3.1586565203,"h":3.1793932183,"l":3.138860449,"c":3.1552011503,"v":612797.066012159,"t":1720616400}
+{"o":3.1552011503,"h":3.1689803984,"l":3.1170175756,"c":3.1316554889,"v":509692.2127064443,"t":1720620000}
+{"o":3.1316554889,"h":3.1528299293,"l":3.113686219,"c":3.1394038855,"v":990190.0194930144,"t":1720623600}
+{"o":3.1394038855,"h":3.1719385216,"l":3.1336156501,"c":3.1406719824,"v":440997.2011981402,"t":1720627200}
+{"o":3.1406719824,"h":3.1419933529,"l":3.1212577141,"c":3.1377503717,"v":435190.6511650305,"t":1720630800}
+{"o":3.1377503717,"h":3.1489648694,"l":3.1265867598,"c":3.1335426452,"v":473433.9773272444,"t":1720634400}
+{"o":3.1335426452,"h":3.1454073307,"l":3.1217339587,"c":3.1379410524,"v":485196.3964347927,"t":1720638000}
+{"o":3.1379410524,"h":3.1485289269,"l":3.1256900735,"c":3.133351972,"v":397301.6905068492,"t":1720641600}
+{"o":3.133351972,"h":3.1426217203,"l":3.1193064812,"c":3.1409340655,"v":362693.7914521456,"t":1720645200}
+{"o":3.1409340655,"h":3.1583722695,"l":3.1389209778,"c":3.1492373271,"v":332447.2934655145,"t":1720648800}
+{"o":3.1492373271,"h":3.1685701102,"l":3.1422178927,"c":3.158972752,"v":352858.4293778132,"t":1720652400}
+{"o":3.158972752,"h":3.158972752,"l":3.1223265457,"c":3.1516262987,"v":391169.531095761,"t":1720656000}
+{"o":3.1516262987,"h":3.1823310164,"l":3.1297060473,"c":3.1761405847,"v":422195.178548176,"t":1720659600}
+{"o":3.1761405847,"h":3.185359968,"l":3.1521584136,"c":3.1521584136,"v":407606.4791829268,"t":1720663200}
+{"o":3.1521584136,"h":3.1568916829,"l":3.0958821622,"c":3.1199128187,"v":393164.1191655749,"t":1720666800}
+{"o":3.1199128187,"h":3.1348569817,"l":3.1146470097,"c":3.1267369697,"v":318101.339574535,"t":1720670400}
+{"o":3.1267369697,"h":3.1436509892,"l":3.1188537741,"c":3.1397707333,"v":325019.9180183523,"t":1720674000}
+{"o":3.1397707333,"h":3.15340177,"l":3.1327247097,"c":3.1459770887,"v":325150.3566616194,"t":1720677600}
+{"o":3.1459770887,"h":3.1703210557,"l":3.1386268981,"c":3.1600196393,"v":351514.791539403,"t":1720681200}
+{"o":3.1600196393,"h":3.1796362041,"l":3.1600196393,"c":3.1686403282,"v":387202.8200313373,"t":1720684800}
+{"o":3.1686403282,"h":3.1795711078,"l":3.1656115334,"c":3.1735375655,"v":344030.1387993866,"t":1720688400}
+{"o":3.1735375655,"h":3.1830602996,"l":3.1613396123,"c":3.1811256373,"v":409439.959266478,"t":1720692000}
+{"o":3.1811256373,"h":3.2027359847,"l":3.1803413951,"c":3.1951235639,"v":350337.1897598565,"t":1720695600}
+{"o":3.1951235639,"h":3.2448708778,"l":3.1825127434,"c":3.197265969,"v":635060.9534071966,"t":1720699200}
+{"o":3.197265969,"h":3.199504009,"l":3.1558684713,"c":3.1667481799,"v":619479.49509898,"t":1720702800}
+{"o":3.1667481799,"h":3.1726832991,"l":3.1146622134,"c":3.1321727823,"v":597295.5506251164,"t":1720706400}
+{"o":3.1321727823,"h":3.1409851638,"l":3.055570361,"c":3.0789790119,"v":553304.5346460353,"t":1720710000}
+{"o":3.0789790119,"h":3.0924135325,"l":3.0553000395,"c":3.0765033368,"v":529238.5089145227,"t":1720713600}
+{"o":3.0765033368,"h":3.0916632,"l":3.0531133373,"c":3.0738921722,"v":536011.4700606554,"t":1720717200}
+{"o":3.0738921722,"h":3.089007872,"l":3.0670404919,"c":3.0844162757,"v":396003.4037139569,"t":1720720800}
+{"o":3.0844162757,"h":3.0875124,"l":3.0319239751,"c":3.0380686712,"v":477045.2312580227,"t":1720724400}
+{"o":3.0380686712,"h":3.062126538,"l":3.0176236762,"c":3.0472224428,"v":536673.9437157301,"t":1720728000}
+{"o":3.0472224428,"h":3.058564179,"l":3.0224997658,"c":3.0399081013,"v":434790.9870106383,"t":1720731600}
+{"o":3.0399081013,"h":3.0505405208,"l":3.0238685512,"c":3.0423711889,"v":395488.7135507265,"t":1720735200}
+{"o":3.0423711889,"h":3.0473798943,"l":3.0176074081,"c":3.0190601544,"v":394716.3377949732,"t":1720738800}
+{"o":3.0190601544,"h":3.0499756975,"l":3.0130716235,"c":3.0214615904,"v":417248.1711638613,"t":1720742400}
+{"o":3.0214615904,"h":3.0344991415,"l":2.973328188,"c":3.0315048729,"v":522926.1087710114,"t":1720746000}
+{"o":3.0315048729,"h":3.0736032382,"l":3.0207740915,"c":3.0706962856,"v":351480.8502693304,"t":1720749600}
+{"o":3.0706962856,"h":3.0706962856,"l":3.0276115083,"c":3.0369032235,"v":403705.7232341668,"t":1720753200}
+{"o":3.0369032235,"h":3.0442399523,"l":3.0131466735,"c":3.0277815135,"v":374401.0234814097,"t":1720756800}
+{"o":3.0277815135,"h":3.0300324492,"l":3.0049191361,"c":3.0162225877,"v":321856.5040246532,"t":1720760400}
+{"o":3.0162225877,"h":3.0524551612,"l":3.0125314126,"c":3.0318496189,"v":316270.2583974063,"t":1720764000}
+{"o":3.0318496189,"h":3.041472153,"l":2.993606558,"c":3.0134513021,"v":315978.1845642803,"t":1720767600}
+{"o":3.0134513021,"h":3.0222055395,"l":3.0027473027,"c":3.0211043915,"v":327596.2905157259,"t":1720771200}
+{"o":3.0211043915,"h":3.0236331681,"l":2.9873955655,"c":2.9956483294,"v":322207.3411233291,"t":1720774800}
+{"o":2.9956483294,"h":3.0163504143,"l":2.9812932056,"c":3.0151418154,"v":331511.694057518,"t":1720778400}
+{"o":3.0151418154,"h":3.022212547,"l":3.0070707392,"c":3.0177700075,"v":292965.0005815951,"t":1720782000}
+{"o":3.0177700075,"h":3.0571336667,"l":3.0138387397,"c":3.0429831189,"v":442141.3095462506,"t":1720785600}
+{"o":3.0429831189,"h":3.0983793059,"l":3.0396908929,"c":3.086789391,"v":481197.4168581703,"t":1720789200}
+{"o":3.086789391,"h":3.0959820152,"l":3.0636643583,"c":3.0675126931,"v":470151.2840310354,"t":1720792800}
+{"o":3.0675126931,"h":3.101056003,"l":3.0660138943,"c":3.0881013556,"v":465314.62933915,"t":1720796400}
+{"o":3.0881013556,"h":3.1020929042,"l":3.0659744873,"c":3.0797439099,"v":373717.2056858873,"t":1720800000}
+{"o":3.0797439099,"h":3.0960510765,"l":3.0683498753,"c":3.0914943972,"v":405635.6352824556,"t":1720803600}
+{"o":3.0914943972,"h":3.127618625,"l":3.0833443563,"c":3.1130790587,"v":557041.3578026282,"t":1720807200}
+{"o":3.1130790587,"h":3.1180525967,"l":3.0797173424,"c":3.0821261327,"v":501125.1766192276,"t":1720810800}
+{"o":3.0821261327,"h":3.0847659786,"l":3.0409670095,"c":3.0718589971,"v":417951.0372513678,"t":1720814400}
+{"o":3.0718589971,"h":3.0771410542,"l":3.0599894418,"c":3.0752805284,"v":367082.1758355548,"t":1720818000}
+{"o":3.0752805284,"h":3.0882322873,"l":3.0700567795,"c":3.0882322873,"v":289633.8642782128,"t":1720821600}
+{"o":3.0882322873,"h":3.1043605631,"l":3.0818438206,"c":3.1022615513,"v":298949.1145233408,"t":1720825200}
+{"o":3.1022615513,"h":3.1039291925,"l":3.0847663038,"c":3.0937721125,"v":332414.4468712399,"t":1720828800}
+{"o":3.0937721125,"h":3.1124411339,"l":3.0896241719,"c":3.0942331547,"v":300329.2566137347,"t":1720832400}
+{"o":3.0942331547,"h":3.0965140706,"l":3.0774082636,"c":3.0941166095,"v":242527.0318058105,"t":1720836000}
+{"o":3.0941166095,"h":3.1000178627,"l":3.0871323808,"c":3.0883650244,"v":265637.8598647113,"t":1720839600}
+{"o":3.0883650244,"h":3.0909911055,"l":3.0722030953,"c":3.0747876546,"v":283818.9223297379,"t":1720843200}
+{"o":3.0747876546,"h":3.0976185997,"l":3.0699173662,"c":3.0976185997,"v":294706.668061144,"t":1720846800}
+{"o":3.0976185997,"h":3.1041570552,"l":3.0871095935,"c":3.0917336002,"v":295041.9977639352,"t":1720850400}
+{"o":3.0917336002,"h":3.1020125487,"l":3.0850024068,"c":3.1003951343,"v":273923.7153595199,"t":1720854000}
+{"o":3.1003951343,"h":3.1065204207,"l":3.0818363335,"c":3.0835959942,"v":286257.8373889375,"t":1720857600}
+{"o":3.0835959942,"h":3.1293382636,"l":3.0804465841,"c":3.1282574911,"v":380345.4376556767,"t":1720861200}
+{"o":3.1282574911,"h":3.1349070014,"l":3.0979733513,"c":3.1104345607,"v":385374.2685988417,"t":1720864800}
+{"o":3.1104345607,"h":3.1189131561,"l":3.1008939672,"c":3.1173815644,"v":269786.4598555486,"t":1720868400}
+{"o":3.1173815644,"h":3.1270613212,"l":3.1083474207,"c":3.1198935702,"v":299162.3885087532,"t":1720872000}
+{"o":3.1198935702,"h":3.1253151171,"l":3.1074191273,"c":3.117577066,"v":464531.6303176424,"t":1720875600}
+{"o":3.117577066,"h":3.1177559055,"l":3.098237284,"c":3.1139075669,"v":325851.882195506,"t":1720879200}
+{"o":3.1139075669,"h":3.1263434481,"l":3.1043533603,"c":3.1238712797,"v":323846.5193242672,"t":1720882800}
+{"o":3.1238712797,"h":3.1333628922,"l":3.0992986062,"c":3.1069159837,"v":432032.8840018091,"t":1720886400}
+{"o":3.1069159837,"h":3.1118773603,"l":3.0998774414,"c":3.1076648387,"v":446292.7465814211,"t":1720890000}
+{"o":3.1076648387,"h":3.1128368674,"l":3.0972356558,"c":3.1012993675,"v":308103.0410603503,"t":1720893600}
+{"o":3.1012993675,"h":3.1143388647,"l":3.1006080791,"c":3.1110721608,"v":362875.2773827398,"t":1720897200}
+{"o":3.1110721608,"h":3.1192875496,"l":3.1078753837,"c":3.1103902198,"v":404515.7710825208,"t":1720900800}
+{"o":3.1103902198,"h":3.1201150778,"l":3.1019766224,"c":3.1200965688,"v":362562.204919482,"t":1720904400}
+{"o":3.1200965688,"h":3.1641255956,"l":3.095440615,"c":3.1624708162,"v":572550.981166507,"t":1720908000}
+{"o":3.1624708162,"h":3.1973885711,"l":3.1486529208,"c":3.1579262921,"v":715800.3092422398,"t":1720911600}
+{"o":3.1579262921,"h":3.230088968,"l":3.1567109051,"c":3.2249837363,"v":522328.0621005843,"t":1720915200}
+{"o":3.2249837363,"h":3.2308457541,"l":3.1968713023,"c":3.2251925365,"v":527905.2273014511,"t":1720918800}
+{"o":3.2251925365,"h":3.23131985,"l":3.1857712642,"c":3.1969642943,"v":430858.160191827,"t":1720922400}
+{"o":3.1969642943,"h":3.2175058801,"l":3.1956731454,"c":3.2036246322,"v":339775.6728077119,"t":1720926000}
+{"o":3.2036246322,"h":3.2499335253,"l":3.2012815254,"c":3.2265170506,"v":411323.2664318603,"t":1720929600}
+{"o":3.2265170506,"h":3.2482113578,"l":3.2091249166,"c":3.2394777408,"v":495864.0831183546,"t":1720933200}
+{"o":3.2394777408,"h":3.2476165371,"l":3.2129207048,"c":3.2156055224,"v":370328.4841020869,"t":1720936800}
+{"o":3.2156055224,"h":3.2310866523,"l":3.2113843863,"c":3.221621329,"v":329082.6713437625,"t":1720940400}
+{"o":3.221621329,"h":3.240030388,"l":3.221621329,"c":3.2354491109,"v":360828.8563256355,"t":1720944000}
+{"o":3.2354491109,"h":3.2696285702,"l":3.2278553807,"c":3.2618646415,"v":461242.1344625698,"t":1720947600}
+{"o":3.2618646415,"h":3.2659967745,"l":3.2271686549,"c":3.2290317483,"v":384872.8424852718,"t":1720951200}
+{"o":3.2290317483,"h":3.241237981,"l":3.2214043264,"c":3.2242426706,"v":428458.6770938764,"t":1720954800}
+{"o":3.2242426706,"h":3.2270868694,"l":3.1979488397,"c":3.2033002788,"v":379244.3762534572,"t":1720958400}
+{"o":3.2033002788,"h":3.2222519146,"l":3.2023569062,"c":3.213927499,"v":459894.0211440224,"t":1720962000}
+{"o":3.213927499,"h":3.2292140401,"l":3.1924913691,"c":3.2259584038,"v":465815.6961830557,"t":1720965600}
+{"o":3.2259584038,"h":3.2502761821,"l":3.2186069381,"c":3.2463428728,"v":549241.5869580362,"t":1720969200}
+{"o":3.2463428728,"h":3.2476494548,"l":3.2285366577,"c":3.2371868392,"v":438280.4650724581,"t":1720972800}
+{"o":3.2371868392,"h":3.2403346083,"l":3.2198374356,"c":3.2292465057,"v":432556.0489303783,"t":1720976400}
+{"o":3.2292465057,"h":3.2317081129,"l":3.2220531283,"c":3.2285207344,"v":418842.5055538478,"t":1720980000}
+{"o":3.2285207344,"h":3.2333369048,"l":3.2187469899,"c":3.232376348,"v":324775.1506985594,"t":1720983600}
+{"o":3.232376348,"h":3.2561678836,"l":3.2286697392,"c":3.2405192536,"v":336363.6731644846,"t":1720987200}
+{"o":3.2405192536,"h":3.2989972859,"l":3.2371676599,"c":3.2967552619,"v":441389.8778969836,"t":1720990800}
+{"o":3.2967552619,"h":3.3003172863,"l":3.2629008642,"c":3.2761791027,"v":462640.5336586063,"t":1720994400}
+{"o":3.2761791027,"h":3.3062141969,"l":3.2723320371,"c":3.2860378069,"v":392919.3988252489,"t":1720998000}
+{"o":3.2860378069,"h":3.3560241775,"l":3.2717778238,"c":3.3452991351,"v":465310.1628106236,"t":1721001600}
+{"o":3.3452991351,"h":3.3700868856,"l":3.3337509253,"c":3.3567654923,"v":434481.4851178108,"t":1721005200}
+{"o":3.3567654923,"h":3.3844596009,"l":3.3494076703,"c":3.3806739915,"v":408511.5220850468,"t":1721008800}
+{"o":3.3806739915,"h":3.3840644952,"l":3.3563726234,"c":3.3706693416,"v":370775.0310991541,"t":1721012400}
+{"o":3.3706693416,"h":3.3837536602,"l":3.3534367873,"c":3.3813639265,"v":376714.109688707,"t":1721016000}
+{"o":3.3813639265,"h":3.3874441639,"l":3.3710693502,"c":3.3822853979,"v":376021.7480286981,"t":1721019600}
+{"o":3.3822853979,"h":3.4227194962,"l":3.3764409548,"c":3.4070994966,"v":411817.8562263376,"t":1721023200}
+{"o":3.4070994966,"h":3.429803386,"l":3.4054235687,"c":3.4109638876,"v":453053.6004221408,"t":1721026800}
+{"o":3.4109638876,"h":3.4290362658,"l":3.3953767348,"c":3.4003682744,"v":444879.5811994719,"t":1721030400}
+{"o":3.4003682744,"h":3.4031084565,"l":3.3821612684,"c":3.3879191638,"v":428029.5914127058,"t":1721034000}
+{"o":3.3879191638,"h":3.3954261194,"l":3.3667940304,"c":3.3686883609,"v":367758.8712913395,"t":1721037600}
+{"o":3.3686883609,"h":3.383733221,"l":3.3609708209,"c":3.3745251705,"v":362046.676669135,"t":1721041200}
+{"o":2.563265387,"h":2.5973975333,"l":2.5559723957,"c":2.563265387,"v":312494.312934056,"t":1713844800}
+{"o":2.563265387,"h":2.5879282113,"l":2.5591759121,"c":2.5782057041,"v":303817.8751868127,"t":1713848400}
+{"o":2.5782057041,"h":2.5857839873,"l":2.5487419344,"c":2.5572335934,"v":296381.3269971265,"t":1713852000}
+{"o":2.5572335934,"h":2.5640175471,"l":2.5334519005,"c":2.5443483774,"v":303877.0058149913,"t":1713855600}
+{"o":2.5443483774,"h":2.5618046023,"l":2.5348652933,"c":2.5555212502,"v":322383.9291908531,"t":1713859200}
+{"o":2.5555212502,"h":2.5611976702,"l":2.5401877797,"c":2.5473553209,"v":280708.8859274877,"t":1713862800}
+{"o":2.5473553209,"h":2.5759556442,"l":2.5402579086,"c":2.5679666836,"v":258907.2087385372,"t":1713866400}
+{"o":2.5679666836,"h":2.5716298333,"l":2.5407886509,"c":2.5524001801,"v":323953.2565861609,"t":1713870000}
+{"o":2.5524001801,"h":2.5658722861,"l":2.5440589125,"c":2.561773259,"v":396729.3899757725,"t":1713873600}
+{"o":2.561773259,"h":2.5907913213,"l":2.5465176742,"c":2.5862664661,"v":476516.7865815518,"t":1713877200}
+{"o":2.5862664661,"h":2.6246065339,"l":2.5761365261,"c":2.6221454864,"v":585741.3756162369,"t":1713880800}
+{"o":2.6221454864,"h":2.6455092677,"l":2.6060664245,"c":2.6138185098,"v":617954.0017064428,"t":1713884400}
+{"o":2.6138185098,"h":2.6389792324,"l":2.6052661059,"c":2.6180952729,"v":506651.2275872825,"t":1713888000}
+{"o":2.6180952729,"h":2.6593233036,"l":2.6080251119,"c":2.6364477462,"v":480988.5096347627,"t":1713891600}
+{"o":2.6364477462,"h":2.6456278475,"l":2.614791819,"c":2.6343508056,"v":491372.108402933,"t":1713895200}
+{"o":2.6343508056,"h":2.6371334671,"l":2.602450987,"c":2.6077066252,"v":416885.9413217828,"t":1713898800}
+{"o":2.6077066252,"h":2.6126197884,"l":2.5764987999,"c":2.5907578036,"v":460593.1176486678,"t":1713902400}
+{"o":2.5907578036,"h":2.6046195241,"l":2.5765879814,"c":2.5871823402,"v":438468.0286518475,"t":1713906000}
+{"o":2.5871823402,"h":2.5968318185,"l":2.5679336835,"c":2.5717752041,"v":398545.2136766309,"t":1713909600}
+{"o":2.5717752041,"h":2.5740701258,"l":2.5584323788,"c":2.5622481359,"v":406244.8048252595,"t":1713913200}
+{"o":2.5622481359,"h":2.6137809046,"l":2.5567281381,"c":2.5930003626,"v":526095.0701839073,"t":1713916800}
+{"o":2.5930003626,"h":2.632125279,"l":2.5928472691,"c":2.6148301752,"v":490782.1074015835,"t":1713920400}
+{"o":2.6148301752,"h":2.6201736648,"l":2.5711313108,"c":2.580962784,"v":457677.3506804805,"t":1713924000}
+{"o":2.580962784,"h":2.6054151721,"l":2.5784527713,"c":2.5936321907,"v":336570.1220860186,"t":1713927600}
+{"o":2.5936321907,"h":2.6382955405,"l":2.5824133579,"c":2.634228901,"v":460904.5101160894,"t":1713931200}
+{"o":2.634228901,"h":2.646307621,"l":2.6111108983,"c":2.6170355925,"v":421063.5804620817,"t":1713934800}
+{"o":2.6170355925,"h":2.631038203,"l":2.5998798107,"c":2.6191489537,"v":420826.1191206517,"t":1713938400}
+{"o":2.6191489537,"h":2.6310722939,"l":2.6094529867,"c":2.6143332844,"v":319011.4462304103,"t":1713942000}
+{"o":2.6143332844,"h":2.622849573,"l":2.5956045573,"c":2.6037081966,"v":333355.503423795,"t":1713945600}
+{"o":2.6037081966,"h":2.607772673,"l":2.5899052548,"c":2.6037924793,"v":316451.4349914287,"t":1713949200}
+{"o":2.6037924793,"h":2.618082045,"l":2.5950964653,"c":2.6107224347,"v":318655.7516947863,"t":1713952800}
+{"o":2.6107224347,"h":2.6411464298,"l":2.6019410013,"c":2.6371572042,"v":364146.7355393234,"t":1713956400}
+{"o":2.6371572042,"h":2.6452300928,"l":2.6225572461,"c":2.6254425096,"v":430625.1810833051,"t":1713960000}
+{"o":2.6254425096,"h":2.6277543048,"l":2.5788039265,"c":2.5957457058,"v":563572.8668081305,"t":1713963600}
+{"o":2.5957457058,"h":2.6078973211,"l":2.5248270477,"c":2.5682707615,"v":1004725.7168313626,"t":1713967200}
+{"o":2.5682707615,"h":2.5725919124,"l":2.4868470414,"c":2.5057952569,"v":1136277.3825815651,"t":1713970800}
+{"o":2.5057952569,"h":2.5279839294,"l":2.4902272265,"c":2.5109151216,"v":769359.9068212159,"t":1713974400}
+{"o":2.5109151216,"h":2.5484992291,"l":2.5017619188,"c":2.5207201319,"v":475847.4839599354,"t":1713978000}
+{"o":2.5207201319,"h":2.5244357264,"l":2.4489866251,"c":2.4586800428,"v":505428.1113198026,"t":1713981600}
+{"o":2.4586800428,"h":2.5031590627,"l":2.4401881745,"c":2.4793867309,"v":633056.3788631925,"t":1713985200}
+{"o":2.4793867309,"h":2.490294776,"l":2.4536031191,"c":2.4641992156,"v":506150.505276756,"t":1713988800}
+{"o":2.4641992156,"h":2.4853738195,"l":2.4517627594,"c":2.4806027622,"v":387584.2394433666,"t":1713992400}
+{"o":2.4806027622,"h":2.482268686,"l":2.4245452009,"c":2.4314611536,"v":420466.6403721416,"t":1713996000}
+{"o":2.4314611536,"h":2.4522068556,"l":2.3975499745,"c":2.447017484,"v":462187.7717592983,"t":1713999600}
+{"o":2.447017484,"h":2.476182591,"l":2.4393077141,"c":2.4593376463,"v":378589.2958672276,"t":1714003200}
+{"o":2.4593376463,"h":2.4710223266,"l":2.4126545182,"c":2.4162775746,"v":379071.507693904,"t":1714006800}
+{"o":2.4162775746,"h":2.4370052424,"l":2.3959086801,"c":2.4250930969,"v":453017.1136738055,"t":1714010400}
+{"o":2.4250930969,"h":2.4364328474,"l":2.4072311451,"c":2.4146624861,"v":362264.702956559,"t":1714014000}
+{"o":2.4146624861,"h":2.4449881816,"l":2.3958310168,"c":2.438486111,"v":404874.5926807419,"t":1714017600}
+{"o":2.438486111,"h":2.4566714936,"l":2.4188325523,"c":2.4465408668,"v":279489.8600690853,"t":1714021200}
+{"o":2.4465408668,"h":2.4695249528,"l":2.433549555,"c":2.4393604353,"v":413892.7040117689,"t":1714024800}
+{"o":2.4393604353,"h":2.448217303,"l":2.4098747585,"c":2.4202387414,"v":325000.8465470226,"t":1714028400}
+{"o":2.4202387414,"h":2.4469520079,"l":2.389668364,"c":2.4230211963,"v":425060.7182032147,"t":1714032000}
+{"o":2.4230211963,"h":2.4230211963,"l":2.4230211963,"c":2.4230211963,"v":665.73848068,"t":1714035600}
+{"o":2.4230211963,"h":2.4230211963,"l":2.4230211963,"c":2.4230211963,"v":2447.95304219,"t":1714039200}
+{"o":2.4230211963,"h":2.4230211963,"l":2.4230211963,"c":2.4230211963,"v":171.859,"t":1714042800}
+{"o":2.4230211963,"h":2.4230211963,"l":2.4230211963,"c":2.4230211963,"v":74.52993797,"t":1714046400}
+{"o":2.4230211963,"h":2.4230211963,"l":2.4230211963,"c":2.4230211963,"v":262.22210971,"t":1714050000}
+{"o":2.4230211963,"h":2.4230211963,"l":2.4230211963,"c":2.4230211963,"v":1669.74291287,"t":1714053600}
+{"o":2.4230211963,"h":2.4230211963,"l":2.4230211963,"c":2.4230211963,"v":3508.34360905,"t":1714057200}
+{"o":2.4230211963,"h":2.4230211963,"l":2.4230211963,"c":2.4230211963,"v":6777.88136956,"t":1714060800}
+{"o":2.4230211963,"h":2.4230211963,"l":2.4230211963,"c":2.4230211963,"v":2181.2279191,"t":1714064400}
+{"o":2.4230211963,"h":2.4230211963,"l":2.4230211963,"c":2.4230211963,"v":1655.85208545,"t":1714068000}
+{"o":2.4230211963,"h":2.4230211963,"l":2.4230211963,"c":2.4230211963,"v":1659.65234731,"t":1714071600}
+{"o":2.4230211963,"h":2.4230211963,"l":2.4230211963,"c":2.4230211963,"v":217.15416673,"t":1714075200}
+{"o":2.4230211963,"h":2.4230211963,"l":2.4230211963,"c":2.4230211963,"v":233.06978683,"t":1714078800}
+{"o":2.4230211963,"h":2.4230211963,"l":2.4230211963,"c":2.4230211963,"v":447.04928276,"t":1714082400}
+{"o":2.4230211963,"h":2.4230211963,"l":2.4230211963,"c":2.4230211963,"v":716.83600989,"t":1714086000}
+{"o":2.4230211963,"h":2.4230211963,"l":2.4230211963,"c":2.4230211963,"v":1205.29920082,"t":1714089600}
+{"o":2.4230211963,"h":2.4230211963,"l":2.4230211963,"c":2.4230211963,"v":1174.78379187,"t":1714093200}
+{"o":2.4230211963,"h":2.4230211963,"l":2.375754792,"c":2.387706265,"v":452255.5834153345,"t":1714096800}
+{"o":2.387706265,"h":2.387706265,"l":2.387706265,"c":2.387706265,"v":418.095,"t":1714100400}
+{"o":2.387706265,"h":2.387706265,"l":2.387706265,"c":2.387706265,"v":1690.75937688,"t":1714104000}
+{"o":2.387706265,"h":2.387706265,"l":2.387706265,"c":2.387706265,"v":1086.39466154,"t":1714107600}
+{"o":2.387706265,"h":2.387706265,"l":2.387706265,"c":2.387706265,"v":678.34592356,"t":1714111200}
+{"o":2.387706265,"h":2.387706265,"l":2.387706265,"c":2.387706265,"v":13.793,"t":1714114800}
+{"o":2.387706265,"h":2.387706265,"l":2.387706265,"c":2.387706265,"v":77.15086808,"t":1714118400}
+{"o":2.387706265,"h":2.387706265,"l":2.387706265,"c":2.387706265,"v":185.25484706,"t":1714122000}
+{"o":2.387706265,"h":2.387706265,"l":2.387706265,"c":2.387706265,"v":470.8311996,"t":1714125600}
+{"o":2.387706265,"h":2.387706265,"l":2.3553989294,"c":2.3693306875,"v":340611.0052128735,"t":1714129200}
+{"o":2.3693306875,"h":2.3885977001,"l":2.3547800051,"c":2.3669246319,"v":438262.8032520072,"t":1714132800}
+{"o":2.3669246319,"h":2.3941464739,"l":2.3360552162,"c":2.3893742871,"v":576375.4525478893,"t":1714136400}
+{"o":2.3893742871,"h":2.4226384463,"l":2.3645166854,"c":2.3738844161,"v":569649.1008184903,"t":1714140000}
+{"o":2.3738844161,"h":2.3827199489,"l":2.3498759682,"c":2.3609259349,"v":594310.6037655679,"t":1714143600}
+{"o":2.3609259349,"h":2.3717015896,"l":2.3455349703,"c":2.3523458219,"v":434653.4695280562,"t":1714147200}
+{"o":2.3523458219,"h":2.3780007077,"l":2.3508920219,"c":2.373160244,"v":435413.1123550754,"t":1714150800}
+{"o":2.373160244,"h":2.3854897519,"l":2.3678352079,"c":2.3850829689,"v":421301.774528067,"t":1714154400}
+{"o":2.3850829689,"h":2.3872779018,"l":2.3651482187,"c":2.3651482187,"v":453770.3413724577,"t":1714158000}
+{"o":2.3651482187,"h":2.3803817536,"l":2.3572610559,"c":2.3638937675,"v":368064.5762290676,"t":1714161600}
+{"o":2.3638937675,"h":2.3711531299,"l":2.3435267903,"c":2.3594778581,"v":314123.253472189,"t":1714165200}
+{"o":2.3594778581,"h":2.3619334134,"l":2.2953602244,"c":2.30387175,"v":494991.9559694025,"t":1714168800}
+{"o":2.30387175,"h":2.3162475662,"l":2.2836781298,"c":2.3024912006,"v":510505.9718557947,"t":1714172400}
+{"o":2.3024912006,"h":2.3191604583,"l":2.2539465208,"c":2.2776137971,"v":605685.5022972911,"t":1714176000}
+{"o":2.2776137971,"h":2.2797862398,"l":2.1867598481,"c":2.2349579592,"v":744190.4751847814,"t":1714179600}
+{"o":2.2349579592,"h":2.2686060491,"l":2.2278827876,"c":2.2411111898,"v":392756.7406295208,"t":1714183200}
+{"o":2.2411111898,"h":2.266414669,"l":2.2353044575,"c":2.256900569,"v":336185.0636766378,"t":1714186800}
+{"o":2.256900569,"h":2.272382444,"l":2.2542666917,"c":2.2679011138,"v":326872.6043652624,"t":1714190400}
+{"o":2.2679011138,"h":2.270561363,"l":2.2435373084,"c":2.2535941117,"v":318895.662309933,"t":1714194000}
+{"o":2.2535941117,"h":2.2662564612,"l":2.2411582887,"c":2.2516954235,"v":329788.5434155059,"t":1714197600}
+{"o":2.2516954235,"h":2.2673927845,"l":2.248951036,"c":2.253059065,"v":312621.274179651,"t":1714201200}
+{"o":2.253059065,"h":2.264195187,"l":2.2445343032,"c":2.2501899903,"v":258878.6520508506,"t":1714204800}
+{"o":2.2501899903,"h":2.2628775564,"l":2.244219733,"c":2.2514949025,"v":277969.9515292651,"t":1714208400}
+{"o":2.2514949025,"h":2.2577841074,"l":2.2410435894,"c":2.2453949164,"v":317583.2038286683,"t":1714212000}
+{"o":2.2453949164,"h":2.2596330031,"l":2.2348632218,"c":2.2490425585,"v":381328.1072204228,"t":1714215600}
+{"o":2.2490425585,"h":2.2792851337,"l":2.2451201359,"c":2.2720822878,"v":378500.8642235592,"t":1714219200}
+{"o":2.2720822878,"h":2.3167548004,"l":2.2660984079,"c":2.2981134221,"v":357359.1147229908,"t":1714222800}
+{"o":2.2981134221,"h":2.3142173407,"l":2.2797603952,"c":2.287128588,"v":387405.6586316804,"t":1714226400}
+{"o":2.287128588,"h":2.2981591216,"l":2.2705957118,"c":2.2776498375,"v":385743.1454861152,"t":1714230000}
+{"o":2.2776498375,"h":2.296671063,"l":2.274662416,"c":2.2877554299,"v":359237.9800427768,"t":1714233600}
+{"o":2.2877554299,"h":2.356956706,"l":2.2818422332,"c":2.3441149756,"v":414380.7433281915,"t":1714237200}
+{"o":2.3441149756,"h":2.3587476221,"l":2.3105129519,"c":2.3379480509,"v":464663.1133755957,"t":1714240800}
+{"o":2.3379480509,"h":2.3558378051,"l":2.3296565158,"c":2.3544522119,"v":281596.9824545392,"t":1714244400}
+{"o":2.3544522119,"h":2.3694249784,"l":2.3312250633,"c":2.3367356322,"v":286589.8120949581,"t":1714248000}
+{"o":2.3367356322,"h":2.3417994693,"l":2.3162961913,"c":2.3255143879,"v":272753.0021636431,"t":1714251600}
+{"o":2.3255143879,"h":2.3328052774,"l":2.3161895057,"c":2.327013115,"v":274631.3346573066,"t":1714255200}
+{"o":2.327013115,"h":2.3490662621,"l":2.3266142699,"c":2.339299968,"v":274606.6785503349,"t":1714258800}
+{"o":2.339299968,"h":2.3533933958,"l":2.3293938412,"c":2.3484028868,"v":300582.8197680037,"t":1714262400}
+{"o":2.3484028868,"h":2.3724965118,"l":2.3395134728,"c":2.3687746692,"v":279750.1570697902,"t":1714266000}
+{"o":2.3687746692,"h":2.4257615807,"l":2.3587117681,"c":2.3842462975,"v":398804.5536049353,"t":1714269600}
+{"o":2.3842462975,"h":2.396336008,"l":2.3699188281,"c":2.3798848768,"v":345876.0019544784,"t":1714273200}
+{"o":2.3798848768,"h":2.3837397402,"l":2.3572308715,"c":2.3666861389,"v":252095.5638791799,"t":1714276800}
+{"o":2.3666861389,"h":2.3899057211,"l":2.3561545856,"c":2.3750368107,"v":367254.5635347785,"t":1714280400}
+{"o":2.3750368107,"h":2.3841459396,"l":2.366028057,"c":2.3809268762,"v":255921.8368350926,"t":1714284000}
+{"o":2.3809268762,"h":2.3909911541,"l":2.371294818,"c":2.3751793837,"v":272546.2955430678,"t":1714287600}
+{"o":2.3751793837,"h":2.3841947006,"l":2.354658423,"c":2.360426646,"v":297465.8628070836,"t":1714291200}
+{"o":2.360426646,"h":2.3711769048,"l":2.3505803759,"c":2.356123584,"v":402124.7165408551,"t":1714294800}
+{"o":2.356123584,"h":2.3619492289,"l":2.3384544094,"c":2.3545172579,"v":291145.2062770055,"t":1714298400}
+{"o":2.3545172579,"h":2.3583098938,"l":2.3315948594,"c":2.3369255216,"v":273191.3334072767,"t":1714302000}
+{"o":2.3369255216,"h":2.3486629581,"l":2.3326936027,"c":2.3456241311,"v":262821.7095021085,"t":1714305600}
+{"o":2.3456241311,"h":2.3655183704,"l":2.3376184476,"c":2.360120966,"v":300278.1869500582,"t":1714309200}
+{"o":2.360120966,"h":2.3618788238,"l":2.3441772961,"c":2.3524113234,"v":376358.4587155574,"t":1714312800}
+{"o":2.3524113234,"h":2.3608542564,"l":2.3460681023,"c":2.3491345558,"v":372263.411560921,"t":1714316400}
+{"o":2.3491345558,"h":2.3648876278,"l":2.3465877443,"c":2.3571598467,"v":372747.3835572156,"t":1714320000}
+{"o":2.3571598467,"h":2.3675302021,"l":2.3505199878,"c":2.366858612,"v":303296.5760293212,"t":1714323600}
+{"o":2.366858612,"h":2.3826866396,"l":2.3578456991,"c":2.3801038322,"v":332936.3721642818,"t":1714327200}
+{"o":2.3801038322,"h":2.3826244093,"l":2.351272404,"c":2.3533961936,"v":319572.4789362359,"t":1714330800}
+{"o":2.3533961936,"h":2.3569513061,"l":2.3332281118,"c":2.3467010865,"v":286141.0907265401,"t":1714334400}
+{"o":2.3467010865,"h":2.3517509895,"l":2.3366515585,"c":2.3387969995,"v":294781.772918627,"t":1714338000}
+{"o":2.3387969995,"h":2.3452684387,"l":2.2893157393,"c":2.3014486096,"v":395504.5120243416,"t":1714341600}
+{"o":2.3014486096,"h":2.3015242821,"l":2.2678033103,"c":2.2841269578,"v":382845.261557417,"t":1714345200}
+{"o":2.2841269578,"h":2.2994661451,"l":2.2747829341,"c":2.2906866598,"v":380763.1814453778,"t":1714348800}
+{"o":2.2906866598,"h":2.3006432059,"l":2.2777767182,"c":2.2944247336,"v":644008.3897865817,"t":1714352400}
+{"o":2.2944247336,"h":2.2980831752,"l":2.2489748631,"c":2.2573921642,"v":597445.8894483106,"t":1714356000}
+{"o":2.2573921642,"h":2.2620760917,"l":2.2303271067,"c":2.2345864592,"v":453091.7031476182,"t":1714359600}
+{"o":2.2345864592,"h":2.2602529287,"l":2.2249711741,"c":2.2543739608,"v":455186.9658860646,"t":1714363200}
+{"o":2.2543739608,"h":2.2654101699,"l":2.2426330766,"c":2.2631400543,"v":302352.9050135968,"t":1714366800}
+{"o":2.2631400543,"h":2.2641167933,"l":2.2201020805,"c":2.2338570811,"v":393077.4908745327,"t":1714370400}
+{"o":2.2338570811,"h":2.2414369378,"l":2.2247398549,"c":2.2339477469,"v":361949.6821025995,"t":1714374000}
+{"o":2.2339477469,"h":2.2390503256,"l":2.2137750694,"c":2.2327107243,"v":304389.8497314777,"t":1714377600}
+{"o":2.2327107243,"h":2.2526850069,"l":2.2267165949,"c":2.24376347,"v":334569.522230992,"t":1714381200}
+{"o":2.24376347,"h":2.2638380424,"l":2.2304170085,"c":2.2393675783,"v":328788.5810724763,"t":1714384800}
+{"o":2.2393675783,"h":2.2436425456,"l":2.2225184549,"c":2.2296551244,"v":286950.1948648567,"t":1714388400}
+{"o":2.2296551244,"h":2.2516468901,"l":2.216828526,"c":2.2508657373,"v":457369.5747427269,"t":1714392000}
+{"o":2.2508657373,"h":2.2627489196,"l":2.2194349985,"c":2.2313221493,"v":513259.7194112206,"t":1714395600}
+{"o":2.2313221493,"h":2.2752584407,"l":2.2246506107,"c":2.2627298029,"v":497136.6791033817,"t":1714399200}
+{"o":2.2627298029,"h":2.2709035412,"l":2.2456622022,"c":2.2606020656,"v":446407.7569362079,"t":1714402800}
+{"o":2.2606020656,"h":2.2630548985,"l":2.2077173561,"c":2.21338646,"v":490046.4534163657,"t":1714406400}
+{"o":2.21338646,"h":2.2515228555,"l":2.2088170087,"c":2.2362985247,"v":595970.7321497663,"t":1714410000}
+{"o":2.2362985247,"h":2.2376677329,"l":2.2118326877,"c":2.2263870734,"v":478968.2079593412,"t":1714413600}
+{"o":2.2263870734,"h":2.2406204429,"l":2.2110726094,"c":2.2337132645,"v":572484.7093818618,"t":1714417200}
+{"o":2.2337132645,"h":2.2464662976,"l":2.2236835798,"c":2.2337553634,"v":517192.0741816509,"t":1714420800}
+{"o":2.2337553634,"h":2.2405092012,"l":2.2177454981,"c":2.2334871914,"v":354155.9336593276,"t":1714424400}
+{"o":2.2334871914,"h":2.2855169257,"l":2.2298115051,"c":2.2775056966,"v":449871.6879492207,"t":1714428000}
+{"o":2.2775056966,"h":2.2966983198,"l":2.2603815285,"c":2.2805476789,"v":437751.9426758788,"t":1714431600}
+{"o":2.2805476789,"h":2.3148565219,"l":2.2659260635,"c":2.303254328,"v":385113.5966737455,"t":1714435200}
+{"o":2.303254328,"h":2.3066222278,"l":2.2596783275,"c":2.2603385981,"v":381507.5867226537,"t":1714438800}
+{"o":2.2603385981,"h":2.2788892342,"l":2.2335717765,"c":2.2715275042,"v":396335.0385047022,"t":1714442400}
+{"o":2.2715275042,"h":2.2756329324,"l":2.2544908389,"c":2.259356133,"v":301795.0991259447,"t":1714446000}
+{"o":2.259356133,"h":2.2661209257,"l":2.2282898991,"c":2.2452099184,"v":357258.1511969378,"t":1714449600}
+{"o":2.2452099184,"h":2.2521601721,"l":2.2254307716,"c":2.2396205515,"v":325608.0789964203,"t":1714453200}
+{"o":2.2396205515,"h":2.256830317,"l":2.22927039,"c":2.24869146,"v":323616.2552957647,"t":1714456800}
+{"o":2.24869146,"h":2.2543812753,"l":2.2344882738,"c":2.2351256113,"v":248334.658436988,"t":1714460400}
+{"o":2.2351256113,"h":2.243882674,"l":2.1556057611,"c":2.1667474151,"v":507783.0729834293,"t":1714464000}
+{"o":2.1667474151,"h":2.1799871734,"l":2.1203475546,"c":2.1534093222,"v":473558.9076866484,"t":1714467600}
+{"o":2.1534093222,"h":2.1639126846,"l":2.1423688189,"c":2.1529844319,"v":328058.0427095221,"t":1714471200}
+{"o":2.1529844319,"h":2.1532688789,"l":2.121750711,"c":2.1310430025,"v":445482.5220257145,"t":1714474800}
+{"o":2.1310430025,"h":2.1406873107,"l":2.0986880174,"c":2.1352987261,"v":667878.3396691757,"t":1714478400}
+{"o":2.1352987261,"h":2.1433253963,"l":2.1062872379,"c":2.1125185971,"v":467761.0436535918,"t":1714482000}
+{"o":2.1125185971,"h":2.1572363843,"l":2.1081227971,"c":2.1317551012,"v":628858.4280888336,"t":1714485600}
+{"o":2.1317551012,"h":2.1438726888,"l":2.0961747154,"c":2.1143827453,"v":580269.6728603654,"t":1714489200}
+{"o":2.1143827453,"h":2.1143827453,"l":2.0369375564,"c":2.0780901064,"v":1029596.1656846628,"t":1714492800}
+{"o":2.0780901064,"h":2.0846820029,"l":2.0470674172,"c":2.0629248145,"v":636035.0581685108,"t":1714496400}
+{"o":2.0629248145,"h":2.0736671277,"l":2.042276259,"c":2.0543827524,"v":490479.2996370691,"t":1714500000}
+{"o":2.0543827524,"h":2.0656579213,"l":2.0046394784,"c":2.0325141146,"v":720410.58378526,"t":1714503600}
+{"o":2.0325141146,"h":2.0834845687,"l":2.0313205,"c":2.0665694279,"v":657063.4898960931,"t":1714507200}
+{"o":2.0665694279,"h":2.0931568118,"l":2.0654634481,"c":2.079086637,"v":482561.6628578014,"t":1714510800}
+{"o":2.079086637,"h":2.1306835353,"l":2.0775245233,"c":2.1073091256,"v":621147.2488417669,"t":1714514400}
+{"o":2.1073091256,"h":2.1151140592,"l":2.0891521792,"c":2.0968145794,"v":349260.032948036,"t":1714518000}
+{"o":2.0968145794,"h":2.1066274368,"l":2.0607518891,"c":2.0699132486,"v":432269.3632505155,"t":1714521600}
+{"o":2.0699132486,"h":2.1091695122,"l":2.0582132281,"c":2.0994305898,"v":434266.353616241,"t":1714525200}
+{"o":2.0994305898,"h":2.1046773042,"l":2.0484456801,"c":2.0697496522,"v":486073.5629045302,"t":1714528800}
+{"o":2.0697496522,"h":2.0942627758,"l":2.062694232,"c":2.0874502769,"v":375906.6625523931,"t":1714532400}
+{"o":2.0874502769,"h":2.0998127537,"l":2.0789166742,"c":2.0826813479,"v":324998.772212273,"t":1714536000}
+{"o":2.0826813479,"h":2.0951238051,"l":2.0624895618,"c":2.0695834667,"v":328234.3625485898,"t":1714539600}
+{"o":2.0695834667,"h":2.0757604065,"l":2.0268013886,"c":2.0329297483,"v":421240.1010215094,"t":1714543200}
+{"o":2.0329297483,"h":2.0421465894,"l":1.9215764704,"c":1.993835994,"v":983470.1183329273,"t":1714546800}
+{"o":1.993835994,"h":2.0082157284,"l":1.9649030675,"c":2.0028523298,"v":725566.9272893058,"t":1714550400}
+{"o":2.0028523298,"h":2.0274346082,"l":1.9942000677,"c":1.9969713285,"v":455152.3464369313,"t":1714554000}
+{"o":1.9969713285,"h":2.0179529868,"l":1.989619019,"c":2.0127721405,"v":444386.1205916345,"t":1714557600}
+{"o":2.0127721405,"h":2.0356404732,"l":2.0059984999,"c":2.0333218266,"v":335281.9938560175,"t":1714561200}
+{"o":2.0333218266,"h":2.0668639562,"l":2.0249742956,"c":2.0478128813,"v":510327.0037853391,"t":1714564800}
+{"o":2.0478128813,"h":2.0531610376,"l":2.0184922514,"c":2.0404527214,"v":559922.8361344911,"t":1714568400}
+{"o":2.0404527214,"h":2.0517766416,"l":2.0216306996,"c":2.04131247,"v":430918.8415553063,"t":1714572000}
+{"o":2.04131247,"h":2.0434309256,"l":2.0084112996,"c":2.039997393,"v":630362.1780539193,"t":1714575600}
+{"o":2.039997393,"h":2.0947365768,"l":2.0280997757,"c":2.0588973681,"v":572640.8806812873,"t":1714579200}
+{"o":2.0588973681,"h":2.1116630428,"l":2.047111601,"c":2.0979425207,"v":661795.3418421536,"t":1714582800}
+{"o":2.0979425207,"h":2.2494845582,"l":2.0914813929,"c":2.2158892325,"v":1300273.8489589174,"t":1714586400}
+{"o":2.2158892325,"h":2.239271415,"l":2.1292396646,"c":2.1459727372,"v":1147248.8543419212,"t":1714590000}
+{"o":2.1459727372,"h":2.2036100842,"l":2.1307228481,"c":2.1808662394,"v":1104464.2292049474,"t":1714593600}
+{"o":2.1808662394,"h":2.2255162396,"l":2.1667297827,"c":2.2056170046,"v":573636.1810881272,"t":1714597200}
+{"o":2.2056170046,"h":2.224677735,"l":2.192655522,"c":2.2055675538,"v":453476.8520151073,"t":1714600800}
+{"o":2.2055675538,"h":2.2351014723,"l":2.1982169273,"c":2.226958775,"v":402365.107284517,"t":1714604400}
+{"o":2.226958775,"h":2.2330762786,"l":2.1688058918,"c":2.1741756768,"v":466324.753738632,"t":1714608000}
+{"o":2.1741756768,"h":2.1841524528,"l":2.1347048445,"c":2.14508578,"v":449956.6208900909,"t":1714611600}
+{"o":2.14508578,"h":2.1597462539,"l":2.1285628934,"c":2.1438930509,"v":401264.1687454149,"t":1714615200}
+{"o":2.1438930509,"h":2.1672217007,"l":2.1410498243,"c":2.1514221507,"v":417754.3727176984,"t":1714618800}
+{"o":2.1514221507,"h":2.1689778538,"l":2.1352619674,"c":2.1445478509,"v":358837.1808018787,"t":1714622400}
+{"o":2.1445478509,"h":2.1473163741,"l":2.1210556659,"c":2.1431020743,"v":337725.4835277227,"t":1714626000}
+{"o":2.1431020743,"h":2.1574372534,"l":2.1392110044,"c":2.1470455774,"v":288411.8783292546,"t":1714629600}
+{"o":2.1470455774,"h":2.2071241496,"l":2.144334732,"c":2.1740814607,"v":380011.0506244995,"t":1714633200}
+{"o":2.1740814607,"h":2.216900375,"l":2.1697223619,"c":2.2067675922,"v":332732.7812544664,"t":1714636800}
+{"o":2.2067675922,"h":2.2148820672,"l":2.1916209866,"c":2.2116239638,"v":306141.2176869152,"t":1714640400}
+{"o":2.2116239638,"h":2.2415119054,"l":2.1973007341,"c":2.2259668009,"v":443706.6144340368,"t":1714644000}
+{"o":2.2259668009,"h":2.3038080977,"l":2.2230854779,"c":2.2954660984,"v":737239.4069069278,"t":1714647600}
+{"o":2.2954660984,"h":2.3025014834,"l":2.2641765448,"c":2.2676287833,"v":609911.3031814316,"t":1714651200}
+{"o":2.2676287833,"h":2.2776261324,"l":2.2420968626,"c":2.2480427662,"v":550225.4925060548,"t":1714654800}
+{"o":2.2480427662,"h":2.305552635,"l":2.2356800965,"c":2.295797626,"v":615826.1064128111,"t":1714658400}
+{"o":2.295797626,"h":2.3254165283,"l":2.2886744237,"c":2.3023251882,"v":723134.7254298682,"t":1714662000}
+{"o":2.3023251882,"h":2.3055447023,"l":2.2800757641,"c":2.2801703572,"v":517399.5115420643,"t":1714665600}
+{"o":2.2801703572,"h":2.3146898641,"l":2.2763056243,"c":2.3016578978,"v":519272.6762358466,"t":1714669200}
+{"o":2.3016578978,"h":2.3109331649,"l":2.2805194302,"c":2.2832612358,"v":452208.7731800802,"t":1714672800}
+{"o":2.2832612358,"h":2.2899078069,"l":2.2675055878,"c":2.2859346041,"v":403397.6233072513,"t":1714676400}
+{"o":2.2859346041,"h":2.2968839447,"l":2.2445514288,"c":2.2614582912,"v":460959.4422545616,"t":1714680000}
+{"o":2.2614582912,"h":2.296974568,"l":2.2575896508,"c":2.2944802788,"v":522270.1463114295,"t":1714683600}
+{"o":2.2944802788,"h":2.3294246556,"l":2.2832784985,"c":2.2991871927,"v":512476.5880383356,"t":1714687200}
+{"o":2.2991871927,"h":2.3066005782,"l":2.2770517877,"c":2.2782421598,"v":350058.141144991,"t":1714690800}
+{"o":2.2782421598,"h":2.304464822,"l":2.2631620619,"c":2.2829714696,"v":400395.2434802645,"t":1714694400}
+{"o":2.2829714696,"h":2.3388918834,"l":2.2788861615,"c":2.3103127386,"v":485699.7601407592,"t":1714698000}
+{"o":2.3103127386,"h":2.3471388302,"l":2.3033477449,"c":2.3132341832,"v":479720.0360298718,"t":1714701600}
+{"o":2.3132341832,"h":2.3433113627,"l":2.3122979768,"c":2.3337350375,"v":498682.5422275321,"t":1714705200}
+{"o":2.3337350375,"h":2.3442232284,"l":2.3139741906,"c":2.3187326191,"v":458992.6997060739,"t":1714708800}
+{"o":2.3187326191,"h":2.3329998286,"l":2.3002960506,"c":2.3064358496,"v":374817.6689112451,"t":1714712400}
+{"o":2.3064358496,"h":2.3111948488,"l":2.2884461417,"c":2.2939079669,"v":304211.1991535303,"t":1714716000}
+{"o":2.2939079669,"h":2.3062719164,"l":2.2639195342,"c":2.272353026,"v":319997.6435488557,"t":1714719600}
+{"o":2.272353026,"h":2.2963797759,"l":2.263415809,"c":2.2752809154,"v":320446.7957609891,"t":1714723200}
+{"o":2.2752809154,"h":2.3038792902,"l":2.266761387,"c":2.2940249204,"v":299749.8503782786,"t":1714726800}
+{"o":2.2940249204,"h":2.3006257897,"l":2.2551189524,"c":2.2718541816,"v":308330.381411977,"t":1714730400}
+{"o":2.2718541816,"h":2.2752082598,"l":2.2507202507,"c":2.265878809,"v":308307.1023793949,"t":1714734000}
+{"o":2.265878809,"h":2.3605353844,"l":2.2588806266,"c":2.3504046082,"v":695946.4074173485,"t":1714737600}
+{"o":2.3504046082,"h":2.3843162951,"l":2.3376657968,"c":2.3667441854,"v":755889.1133652554,"t":1714741200}
+{"o":2.3667441854,"h":2.3824005596,"l":2.3382425457,"c":2.3612412997,"v":630261.8321933051,"t":1714744800}
+{"o":2.3612412997,"h":2.3700710736,"l":2.3320886782,"c":2.3514659828,"v":460190.7521314292,"t":1714748400}
+{"o":2.3514659828,"h":2.3699053155,"l":2.3425524352,"c":2.3464619732,"v":493504.4358118487,"t":1714752000}
+{"o":2.3464619732,"h":2.3593412196,"l":2.3377792999,"c":2.3546709483,"v":627327.0169965916,"t":1714755600}
+{"o":2.3546709483,"h":2.3662632599,"l":2.3426065846,"c":2.3470500164,"v":389127.5845787178,"t":1714759200}
+{"o":2.3470500164,"h":2.3654772321,"l":2.3357528027,"c":2.3651099021,"v":417539.1014505498,"t":1714762800}
+{"o":2.3651099021,"h":2.402217493,"l":2.3569855654,"c":2.3812054114,"v":498965.0933504321,"t":1714766400}
+{"o":2.3812054114,"h":2.3916212325,"l":2.360135252,"c":2.3702001805,"v":384260.3505796412,"t":1714770000}
+{"o":2.3702001805,"h":2.3839652813,"l":2.3658879746,"c":2.3757263076,"v":363913.705139551,"t":1714773600}
+{"o":2.3757263076,"h":2.4023910177,"l":2.3723882468,"c":2.3805619272,"v":465364.7850509844,"t":1714777200}
+{"o":2.3805619272,"h":2.4011543958,"l":2.3758634186,"c":2.3896614838,"v":443544.2379762914,"t":1714780800}
+{"o":2.3896614838,"h":2.3990834657,"l":2.3727153911,"c":2.3756474565,"v":419653.1424857898,"t":1714784400}
+{"o":2.3756474565,"h":2.3854169547,"l":2.3554010499,"c":2.3785549911,"v":386324.2571682443,"t":1714788000}
+{"o":2.3785549911,"h":2.3963833909,"l":2.3754543307,"c":2.3890369646,"v":328174.4511563688,"t":1714791600}
+{"o":2.3890369646,"h":2.4242132962,"l":2.3860717387,"c":2.4093783383,"v":377658.4119822931,"t":1714795200}
+{"o":2.4093783383,"h":2.4136675272,"l":2.3874241959,"c":2.403311743,"v":371071.2779672759,"t":1714798800}
+{"o":2.403311743,"h":2.4088937725,"l":2.3840996203,"c":2.3860235773,"v":291445.3713797626,"t":1714802400}
+{"o":2.3860235773,"h":2.3937383984,"l":2.3790648329,"c":2.3839325346,"v":306176.7217458256,"t":1714806000}
+{"o":2.3839325346,"h":2.4060329446,"l":2.3813560241,"c":2.4009668684,"v":313730.1703833897,"t":1714809600}
+{"o":2.4009668684,"h":2.4061503002,"l":2.3906500048,"c":2.4004116652,"v":299069.4350295624,"t":1714813200}
+{"o":2.4004116652,"h":2.4691133072,"l":2.3903209806,"c":2.4645626385,"v":405268.9500684027,"t":1714816800}
+{"o":2.4645626385,"h":2.468701484,"l":2.4177990377,"c":2.4248370646,"v":556742.5064016241,"t":1714820400}
+{"o":2.4248370646,"h":2.4520012818,"l":2.4187627779,"c":2.4518134887,"v":470833.6841520905,"t":1714824000}
+{"o":2.4518134887,"h":2.456258041,"l":2.413031303,"c":2.4326247757,"v":446061.7080981859,"t":1714827600}
+{"o":2.4326247757,"h":2.4674499591,"l":2.4152163966,"c":2.4283467643,"v":468311.0749306729,"t":1714831200}
+{"o":2.4283467643,"h":2.435146659,"l":2.4091211859,"c":2.421538807,"v":401917.4848006013,"t":1714834800}
+{"o":2.421538807,"h":2.4338045809,"l":2.4049120149,"c":2.4306703593,"v":417499.0338032331,"t":1714838400}
+{"o":2.4306703593,"h":2.4332684932,"l":2.4054034767,"c":2.4228128553,"v":468476.0872005747,"t":1714842000}
+{"o":2.4228128553,"h":2.4419841439,"l":2.4129435677,"c":2.4311641728,"v":429373.0297789203,"t":1714845600}
+{"o":2.4311641728,"h":2.4439637179,"l":2.4262076119,"c":2.4414282731,"v":327811.6892363299,"t":1714849200}
+{"o":2.4414282731,"h":2.4493562302,"l":2.431986942,"c":2.4363319982,"v":354236.2936798496,"t":1714852800}
+{"o":2.4363319982,"h":2.4482586702,"l":2.4144182186,"c":2.4252919093,"v":329599.0301711498,"t":1714856400}
+{"o":2.4252919093,"h":2.4314236568,"l":2.4139400671,"c":2.4169655335,"v":284262.3791072576,"t":1714860000}
+{"o":2.4169655335,"h":2.4271096057,"l":2.4141697127,"c":2.4184962248,"v":292788.1923285868,"t":1714863600}
+{"o":2.4184962248,"h":2.4379560195,"l":2.3897401802,"c":2.402932628,"v":427229.0478893737,"t":1714867200}
+{"o":2.402932628,"h":2.4088675423,"l":2.3704479726,"c":2.3935112556,"v":450886.2863941264,"t":1714870800}
+{"o":2.3935112556,"h":2.4101764978,"l":2.390069323,"c":2.3922518107,"v":328084.5527354429,"t":1714874400}
+{"o":2.3922518107,"h":2.3963114612,"l":2.3736938435,"c":2.393942613,"v":287835.6182495467,"t":1714878000}
+{"o":2.393942613,"h":2.3995957224,"l":2.3855230361,"c":2.3958930723,"v":286049.6381275433,"t":1714881600}
+{"o":2.3958930723,"h":2.4175426335,"l":2.3874955262,"c":2.3930844641,"v":426084.2900899179,"t":1714885200}
+{"o":2.3930844641,"h":2.4069767806,"l":2.3860241422,"c":2.3939982522,"v":422516.5943698511,"t":1714888800}
+{"o":2.3939982522,"h":2.4203179646,"l":2.3898322223,"c":2.4116765924,"v":369223.1625599678,"t":1714892400}
+{"o":2.4116765924,"h":2.4297557418,"l":2.4050672262,"c":2.4154942484,"v":365558.1285414526,"t":1714896000}
+{"o":2.4154942484,"h":2.4179632035,"l":2.40188058,"c":2.4130897709,"v":290831.641865888,"t":1714899600}
+{"o":2.4130897709,"h":2.4208766562,"l":2.4033080417,"c":2.4182970807,"v":258190.9399871685,"t":1714903200}
+{"o":2.4182970807,"h":2.4304333245,"l":2.4107869247,"c":2.4276133566,"v":236577.3071969306,"t":1714906800}
+{"o":2.4276133566,"h":2.4323650112,"l":2.4121963904,"c":2.4156459103,"v":319476.8360548702,"t":1714910400}
+{"o":2.4156459103,"h":2.4406758489,"l":2.4058943446,"c":2.4320777791,"v":367547.3486291084,"t":1714914000}
+{"o":2.4320777791,"h":2.4508783811,"l":2.41383593,"c":2.4475878816,"v":363148.9596290379,"t":1714917600}
+{"o":2.4475878816,"h":2.4502117214,"l":2.4335458849,"c":2.4412411594,"v":421378.1769011546,"t":1714921200}
+{"o":2.4412411594,"h":2.4478451717,"l":2.4256092993,"c":2.4363368922,"v":389583.3557462874,"t":1714924800}
+{"o":2.4363368922,"h":2.4532952296,"l":2.4267693943,"c":2.4300858416,"v":424451.6256224328,"t":1714928400}
+{"o":2.4300858416,"h":2.4338953717,"l":2.4125672004,"c":2.4188450202,"v":468066.162104828,"t":1714932000}
+{"o":2.4188450202,"h":2.4293472814,"l":2.411541602,"c":2.418539021,"v":425009.6091520548,"t":1714935600}
+{"o":2.418539021,"h":2.4190779442,"l":2.3988467632,"c":2.4085468132,"v":431124.9541561119,"t":1714939200}
+{"o":2.4085468132,"h":2.4129679253,"l":2.3961843398,"c":2.4110451633,"v":348622.0432974086,"t":1714942800}
+{"o":2.4110451633,"h":2.4126846916,"l":2.3956341328,"c":2.404876854,"v":420557.0697962043,"t":1714946400}
+{"o":2.404876854,"h":2.4230406998,"l":2.4023705647,"c":2.4131796027,"v":367373.8126512507,"t":1714950000}
+{"o":2.4131796027,"h":2.4395419917,"l":2.4076012409,"c":2.4346463652,"v":340117.0885541415,"t":1714953600}
+{"o":2.4346463652,"h":2.4532702918,"l":2.4265844336,"c":2.4309158634,"v":458883.45572194,"t":1714957200}
+{"o":2.4309158634,"h":2.4459499592,"l":2.4172777051,"c":2.4197004369,"v":393984.5241281788,"t":1714960800}
+{"o":2.4197004369,"h":2.4269667115,"l":2.4074765614,"c":2.4226700965,"v":345244.7725977123,"t":1714964400}
+{"o":2.4226700965,"h":2.457548436,"l":2.4159536921,"c":2.4492104183,"v":366724.0709934985,"t":1714968000}
+{"o":2.4492104183,"h":2.4670857173,"l":2.4380574905,"c":2.4620637868,"v":358439.0234044139,"t":1714971600}
+{"o":2.4620637868,"h":2.4971514204,"l":2.4566897614,"c":2.4637278386,"v":380736.7277150555,"t":1714975200}
+{"o":2.4637278386,"h":2.476940393,"l":2.4454975328,"c":2.4615751089,"v":334369.5005666344,"t":1714978800}
+{"o":2.4615751089,"h":2.5606663196,"l":2.4615751089,"c":2.5564196484,"v":624812.1895624319,"t":1714982400}
+{"o":2.5564196484,"h":2.5905946381,"l":2.5545435126,"c":2.5868111693,"v":560916.7523568112,"t":1714986000}
+{"o":2.5868111693,"h":2.5978709042,"l":2.5115294992,"c":2.5258097612,"v":545914.3828620187,"t":1714989600}
+{"o":2.5258097612,"h":2.5612609826,"l":2.5239050836,"c":2.5499282748,"v":532148.6393963469,"t":1714993200}
+{"o":2.5499282748,"h":2.5590800219,"l":2.4802647169,"c":2.5003296343,"v":532110.7868335226,"t":1714996800}
+{"o":2.5003296343,"h":2.5587846664,"l":2.492484341,"c":2.5445766368,"v":650113.0899887944,"t":1715000400}
+{"o":2.5445766368,"h":2.586307085,"l":2.5244368165,"c":2.5274486968,"v":569080.959615125,"t":1715004000}
+{"o":2.5274486968,"h":2.5589173986,"l":2.4991253597,"c":2.5480206761,"v":576902.5454170466,"t":1715007600}
+{"o":2.5480206761,"h":2.5530941748,"l":2.5041551737,"c":2.5111644578,"v":467998.854712869,"t":1715011200}
+{"o":2.5111644578,"h":2.5389701441,"l":2.4829991199,"c":2.5053094088,"v":535972.3486341262,"t":1715014800}
+{"o":2.5053094088,"h":2.5393067459,"l":2.502081247,"c":2.5326310924,"v":509579.4636566814,"t":1715018400}
+{"o":2.5326310924,"h":2.5399594187,"l":2.5003054268,"c":2.5393169904,"v":565931.7373895682,"t":1715022000}
+{"o":2.5393169904,"h":2.5694907232,"l":2.5276748955,"c":2.5575936108,"v":459458.7528509038,"t":1715025600}
+{"o":2.5575936108,"h":2.5788645627,"l":2.551535957,"c":2.5756477614,"v":402172.4802217617,"t":1715029200}
+{"o":2.5756477614,"h":2.5768510213,"l":2.5524650203,"c":2.55973716,"v":364815.0878557929,"t":1715032800}
+{"o":2.55973716,"h":2.55973716,"l":2.5248855412,"c":2.5304684829,"v":346424.8445139198,"t":1715036400}
+{"o":2.5304684829,"h":2.5602595928,"l":2.515931442,"c":2.5418432116,"v":427201.3747222261,"t":1715040000}
+{"o":2.5418432116,"h":2.6257764808,"l":2.5369986659,"c":2.6077278723,"v":497862.6341972569,"t":1715043600}
+{"o":2.6077278723,"h":2.6161682381,"l":2.582036458,"c":2.5963164919,"v":398426.8493539892,"t":1715047200}
+{"o":2.5963164919,"h":2.5979575803,"l":2.5027165248,"c":2.5483363539,"v":526407.6724289489,"t":1715050800}
+{"o":2.5483363539,"h":2.5803335152,"l":2.5458974098,"c":2.5666629069,"v":375117.2383624504,"t":1715054400}
+{"o":2.5666629069,"h":2.5802011017,"l":2.5487449978,"c":2.5663392462,"v":375575.2997115566,"t":1715058000}
+{"o":2.5663392462,"h":2.5745246897,"l":2.535362928,"c":2.5542543186,"v":345721.9757222963,"t":1715061600}
+{"o":2.5542543186,"h":2.5877070755,"l":2.5431700313,"c":2.5695516255,"v":501574.3079153833,"t":1715065200}
+{"o":2.5695516255,"h":2.6305508648,"l":2.5633440572,"c":2.6210796458,"v":533121.7915434522,"t":1715068800}
+{"o":2.6210796458,"h":2.6382966039,"l":2.6041096754,"c":2.605595535,"v":375041.4667878007,"t":1715072400}
+{"o":2.605595535,"h":2.6136892876,"l":2.5806296942,"c":2.5973793263,"v":343162.5302736011,"t":1715076000}
+{"o":2.5973793263,"h":2.6018972616,"l":2.562839104,"c":2.5650515007,"v":375526.2595364002,"t":1715079600}
+{"o":2.5650515007,"h":2.5792824388,"l":2.5530118567,"c":2.5726854837,"v":455004.3521746921,"t":1715083200}
+{"o":2.5726854837,"h":2.5776379547,"l":2.5287684901,"c":2.5385507721,"v":519163.7833568929,"t":1715086800}
+{"o":2.5385507721,"h":2.5812266494,"l":2.520180914,"c":2.5788208508,"v":547265.3941764049,"t":1715090400}
+{"o":2.5788208508,"h":2.6024568233,"l":2.5531098482,"c":2.5619722143,"v":469050.8972053264,"t":1715094000}
+{"o":2.5619722143,"h":2.5751733828,"l":2.5434748008,"c":2.569136597,"v":417348.4739622694,"t":1715097600}
+{"o":2.569136597,"h":2.5697481018,"l":2.5292086102,"c":2.5385197635,"v":404220.9737218165,"t":1715101200}
+{"o":2.5385197635,"h":2.5420578503,"l":2.4954593054,"c":2.5123123286,"v":563290.4642661726,"t":1715104800}
+{"o":2.5123123286,"h":2.5144483685,"l":2.4957182811,"c":2.5033783888,"v":454371.2051866875,"t":1715108400}
+{"o":2.5033783888,"h":2.5235715241,"l":2.4974381261,"c":2.5064036805,"v":515041.4004053295,"t":1715112000}
+{"o":2.5064036805,"h":2.5199264296,"l":2.4792608568,"c":2.4988145878,"v":529203.9030004516,"t":1715115600}
+{"o":2.4988145878,"h":2.5046142305,"l":2.4765840617,"c":2.4821637175,"v":698453.710698124,"t":1715119200}
+{"o":2.4821637175,"h":2.4850512119,"l":2.4472215799,"c":2.4497741898,"v":589338.2681627488,"t":1715122800}
+{"o":2.4497741898,"h":2.4772577493,"l":2.4380548853,"c":2.4689906578,"v":609252.9020813246,"t":1715126400}
+{"o":2.4689906578,"h":2.4727674181,"l":2.4501625059,"c":2.4588594104,"v":397172.2043838434,"t":1715130000}
+{"o":2.4588594104,"h":2.4824694845,"l":2.4568824682,"c":2.4702582005,"v":304340.2679928442,"t":1715133600}
+{"o":2.4702582005,"h":2.4771766486,"l":2.4535760361,"c":2.4744672488,"v":318264.2413967191,"t":1715137200}
+{"o":2.4744672488,"h":2.479045683,"l":2.4248450858,"c":2.4387977876,"v":332554.0686371057,"t":1715140800}
+{"o":2.4387977876,"h":2.449112647,"l":2.4217525584,"c":2.4360494641,"v":288883.1427738823,"t":1715144400}
+{"o":2.4360494641,"h":2.4544571704,"l":2.412301545,"c":2.4423197172,"v":356945.2170251821,"t":1715148000}
+{"o":2.4423197172,"h":2.4545410439,"l":2.4135819234,"c":2.4239093034,"v":323461.7282106723,"t":1715151600}
+{"o":2.4239093034,"h":2.4336046742,"l":2.4064303516,"c":2.4257701965,"v":302415.3882922888,"t":1715155200}
+{"o":2.4257701965,"h":2.428516354,"l":2.395445236,"c":2.4149112029,"v":308254.6861022878,"t":1715158800}
+{"o":2.4149112029,"h":2.4303564334,"l":2.4091124616,"c":2.4268944084,"v":301202.8460172991,"t":1715162400}
+{"o":2.4268944084,"h":2.4310866847,"l":2.3972907053,"c":2.405012461,"v":297805.2088065891,"t":1715166000}
+{"o":2.405012461,"h":2.4202927156,"l":2.3904670382,"c":2.4111418105,"v":343455.1707797204,"t":1715169600}
+{"o":2.4111418105,"h":2.4460112813,"l":2.3966588149,"c":2.4452182197,"v":460116.3459384816,"t":1715173200}
+{"o":2.4452182197,"h":2.4648699248,"l":2.4321064603,"c":2.4464013573,"v":457947.0875897458,"t":1715176800}
+{"o":2.4464013573,"h":2.4532592575,"l":2.3976425913,"c":2.4125074858,"v":453060.2499434588,"t":1715180400}
+{"o":2.4125074858,"h":2.4175587169,"l":2.3933504608,"c":2.4174955924,"v":344507.8811347493,"t":1715184000}
+{"o":2.4174955924,"h":2.4321653741,"l":2.4155317469,"c":2.423499081,"v":344123.8278751477,"t":1715187600}
+{"o":2.423499081,"h":2.4679799936,"l":2.4206724702,"c":2.4326971174,"v":424919.6785420762,"t":1715191200}
+{"o":2.4326971174,"h":2.4442990013,"l":2.398586951,"c":2.4093849409,"v":415195.119447165,"t":1715194800}
+{"o":2.4093849409,"h":2.4159548439,"l":2.3080461424,"c":2.3347640365,"v":616319.2126623176,"t":1715198400}
+{"o":2.3347640365,"h":2.3538012174,"l":2.317129939,"c":2.3371012199,"v":512229.9639737547,"t":1715202000}
+{"o":2.3371012199,"h":2.3566656585,"l":2.3278276532,"c":2.3421985414,"v":484147.4005973821,"t":1715205600}
+{"o":2.3421985414,"h":2.3621617924,"l":2.3345585705,"c":2.3528837381,"v":401475.9881985707,"t":1715209200}
+{"o":2.3528837381,"h":2.3796606001,"l":2.3489986066,"c":2.3726600392,"v":389657.6157482362,"t":1715212800}
+{"o":2.3726600392,"h":2.3910605787,"l":2.3698748779,"c":2.3888421148,"v":409630.311228631,"t":1715216400}
+{"o":2.3888421148,"h":2.3988717544,"l":2.3762031174,"c":2.3864129097,"v":344788.128781679,"t":1715220000}
+{"o":2.3864129097,"h":2.3945622433,"l":2.3693736472,"c":2.3847487519,"v":303542.4584599108,"t":1715223600}
+{"o":2.3847487519,"h":2.3965435006,"l":2.376725584,"c":2.3802518649,"v":270630.1947041305,"t":1715227200}
+{"o":2.3802518649,"h":2.4011504123,"l":2.377755394,"c":2.3919054868,"v":345202.7805582262,"t":1715230800}
+{"o":2.3919054868,"h":2.413872144,"l":2.3900473968,"c":2.3985821853,"v":356294.1879048076,"t":1715234400}
+{"o":2.3985821853,"h":2.4069674925,"l":2.3617471259,"c":2.3697459083,"v":349580.5090636568,"t":1715238000}
+{"o":2.3697459083,"h":2.3821001257,"l":2.3645868956,"c":2.3797928363,"v":349789.9725049119,"t":1715241600}
+{"o":2.3797928363,"h":2.3834482178,"l":2.3462074992,"c":2.364051012,"v":340954.8042085954,"t":1715245200}
+{"o":2.364051012,"h":2.3658731398,"l":2.3292952539,"c":2.3316808109,"v":344351.7506543969,"t":1715248800}
+{"o":2.3316808109,"h":2.3702015191,"l":2.3277459099,"c":2.3625740578,"v":311692.7062223708,"t":1715252400}
+{"o":2.3625740578,"h":2.3898366213,"l":2.3620161952,"c":2.3868107388,"v":343410.5703653518,"t":1715256000}
+{"o":2.3868107388,"h":2.3950015071,"l":2.3426606653,"c":2.3652469155,"v":469178.4496445601,"t":1715259600}
+{"o":2.3652469155,"h":2.3976631066,"l":2.358937002,"c":2.3976631066,"v":469479.4502180403,"t":1715263200}
+{"o":2.3976631066,"h":2.4483503284,"l":2.3899928346,"c":2.4236445158,"v":584144.2167346022,"t":1715266800}
+{"o":2.4236445158,"h":2.461150061,"l":2.4182219144,"c":2.4192415126,"v":675373.0211469348,"t":1715270400}
+{"o":2.4192415126,"h":2.4398341592,"l":2.4122407231,"c":2.4281919521,"v":490121.0745568222,"t":1715274000}
+{"o":2.4281919521,"h":2.4471639484,"l":2.4232421108,"c":2.4447132523,"v":382738.5580845539,"t":1715277600}
+{"o":2.4447132523,"h":2.5000591277,"l":2.4440794732,"c":2.4993786291,"v":479177.4391361112,"t":1715281200}
+{"o":2.4993786291,"h":2.5092284514,"l":2.4707174188,"c":2.4877812176,"v":483544.5672318619,"t":1715284800}
+{"o":2.4877812176,"h":2.4977029583,"l":2.4760276765,"c":2.4905595522,"v":410855.049953994,"t":1715288400}
+{"o":2.4905595522,"h":2.539635152,"l":2.4854466987,"c":2.5337488138,"v":559954.0256779902,"t":1715292000}
+{"o":2.5337488138,"h":2.5383356664,"l":2.5029034907,"c":2.5260453915,"v":574002.39287333,"t":1715295600}
+{"o":2.5260453915,"h":2.5386791787,"l":2.5035982291,"c":2.5156303288,"v":441369.0159768692,"t":1715299200}
+{"o":2.5156303288,"h":2.5586121866,"l":2.5043873375,"c":2.5401821527,"v":437209.4185780328,"t":1715302800}
+{"o":2.5401821527,"h":2.5461738633,"l":2.5266236477,"c":2.541889662,"v":373993.9049992645,"t":1715306400}
+{"o":2.541889662,"h":2.5562039925,"l":2.5289814692,"c":2.5478094293,"v":404222.6516211085,"t":1715310000}
+{"o":2.5478094293,"h":2.5611572774,"l":2.5399149292,"c":2.5440622933,"v":355890.9324828736,"t":1715313600}
+{"o":2.5440622933,"h":2.5510021012,"l":2.5196450885,"c":2.5355378473,"v":305113.884409471,"t":1715317200}
+{"o":2.5355378473,"h":2.5692344306,"l":2.5291115606,"c":2.5635636788,"v":307096.2170273267,"t":1715320800}
+{"o":2.5635636788,"h":2.5770353792,"l":2.5516969287,"c":2.555415317,"v":363479.8299003546,"t":1715324400}
+{"o":2.555415317,"h":2.5577361753,"l":2.5381439198,"c":2.5512471589,"v":327277.3411079944,"t":1715328000}
+{"o":2.5512471589,"h":2.5589814675,"l":2.5361662417,"c":2.5509929297,"v":318592.2364700197,"t":1715331600}
+{"o":2.5509929297,"h":2.5539182992,"l":2.5348619954,"c":2.5509628554,"v":268268.9800138279,"t":1715335200}
+{"o":2.5509628554,"h":2.5697016859,"l":2.5315197238,"c":2.5654303156,"v":343451.2175207256,"t":1715338800}
+{"o":2.5654303156,"h":2.5709846744,"l":2.5351623832,"c":2.5381725386,"v":354880.3079726796,"t":1715342400}
+{"o":2.5381725386,"h":2.5446805759,"l":2.5230314621,"c":2.5316310952,"v":352592.4540783046,"t":1715346000}
+{"o":2.5316310952,"h":2.5378621598,"l":2.4138946627,"c":2.4407735963,"v":753048.8596969417,"t":1715349600}
+{"o":2.4407735963,"h":2.4600014575,"l":2.4107723332,"c":2.4338981712,"v":726565.044123302,"t":1715353200}
+{"o":2.4338981712,"h":2.4606686692,"l":2.4025617584,"c":2.4491990967,"v":662879.9032905982,"t":1715356800}
+{"o":2.4491990967,"h":2.4535941119,"l":2.412437242,"c":2.4260993445,"v":544721.8734545552,"t":1715360400}
+{"o":2.4260993445,"h":2.4535045735,"l":2.4139387452,"c":2.4503980642,"v":437735.0102969409,"t":1715364000}
+{"o":2.4503980642,"h":2.4583120534,"l":2.4252310199,"c":2.4362386765,"v":397731.5884606814,"t":1715367600}
+{"o":2.4362386765,"h":2.4510057078,"l":2.4157987007,"c":2.4202275791,"v":389723.4159111074,"t":1715371200}
+{"o":2.4202275791,"h":2.4354060821,"l":2.413625367,"c":2.4245946777,"v":392869.4577308054,"t":1715374800}
+{"o":2.4245946777,"h":2.4276234784,"l":2.3939701903,"c":2.4147457097,"v":393019.2853276701,"t":1715378400}
+{"o":2.4147457097,"h":2.4283744667,"l":2.4135444743,"c":2.4189272585,"v":344300.0769030691,"t":1715382000}
+{"o":2.4189272585,"h":2.4306445267,"l":2.4027991789,"c":2.4180170535,"v":349659.7807041552,"t":1715385600}
+{"o":2.4180170535,"h":2.4459834585,"l":2.4123253407,"c":2.4175022996,"v":364446.4443478187,"t":1715389200}
+{"o":2.4175022996,"h":2.4220645634,"l":2.3774871984,"c":2.3922400931,"v":358752.922176587,"t":1715392800}
+{"o":2.3922400931,"h":2.3957715511,"l":2.3734126072,"c":2.3786768015,"v":318550.1162262142,"t":1715396400}
+{"o":2.3786768015,"h":2.4010144715,"l":2.3767564321,"c":2.3952438886,"v":293091.3233576415,"t":1715400000}
+{"o":2.3952438886,"h":2.4130805897,"l":2.3935300065,"c":2.4076066605,"v":277178.6750143992,"t":1715403600}
+{"o":2.4076066605,"h":2.4246917757,"l":2.4026504753,"c":2.4098102876,"v":291318.6376188911,"t":1715407200}
+{"o":2.4098102876,"h":2.4173289086,"l":2.4018392652,"c":2.4127108841,"v":261510.0558959276,"t":1715410800}
+{"o":2.4127108841,"h":2.4141399468,"l":2.384682042,"c":2.3857812378,"v":280809.2245714928,"t":1715414400}
+{"o":2.3857812378,"h":2.4017671942,"l":2.3831147835,"c":2.4013528664,"v":274723.6995988901,"t":1715418000}
+{"o":2.4013528664,"h":2.4016351539,"l":2.3791168674,"c":2.3861945711,"v":302627.3224450229,"t":1715421600}
+{"o":2.3861945711,"h":2.3935514705,"l":2.3692326698,"c":2.3855500864,"v":294762.1935050387,"t":1715425200}
+{"o":2.3855500864,"h":2.4020324207,"l":2.3810475094,"c":2.3909173533,"v":269486.487145887,"t":1715428800}
+{"o":2.3909173533,"h":2.4071966787,"l":2.3841958991,"c":2.4023058909,"v":309485.9592544468,"t":1715432400}
+{"o":2.4023058909,"h":2.4083812806,"l":2.391592666,"c":2.3987778534,"v":310907.5434033118,"t":1715436000}
+{"o":2.3987778534,"h":2.4332277976,"l":2.3905215595,"c":2.4108947847,"v":446013.522143317,"t":1715439600}
+{"o":2.4108947847,"h":2.4272585467,"l":2.405079802,"c":2.4105588587,"v":386841.5958999601,"t":1715443200}
+{"o":2.4105588587,"h":2.4164202152,"l":2.3993199448,"c":2.4113925192,"v":333766.6401159191,"t":1715446800}
+{"o":2.4113925192,"h":2.4284189914,"l":2.4103575771,"c":2.4217678498,"v":317281.1584194887,"t":1715450400}
+{"o":2.4217678498,"h":2.427067671,"l":2.4143763855,"c":2.4250307535,"v":312572.5174739981,"t":1715454000}
+{"o":2.4250307535,"h":2.4262339897,"l":2.4038269315,"c":2.4166551473,"v":280194.5330636766,"t":1715457600}
+{"o":2.4166551473,"h":2.4175887587,"l":2.4054377092,"c":2.4105007095,"v":291683.9622001456,"t":1715461200}
+{"o":2.4105007095,"h":2.4174359459,"l":2.4018083176,"c":2.413907488,"v":320055.8480727206,"t":1715464800}
+{"o":2.413907488,"h":2.420873895,"l":2.4020980557,"c":2.4068951614,"v":268072.6515699894,"t":1715468400}
+{"o":2.4068951614,"h":2.4235908949,"l":2.402382699,"c":2.4096551925,"v":292336.616647299,"t":1715472000}
+{"o":2.4096551925,"h":2.4210136097,"l":2.4080465207,"c":2.4105574889,"v":271844.9122333144,"t":1715475600}
+{"o":2.4105574889,"h":2.4316617142,"l":2.4090677842,"c":2.4265462275,"v":273735.8075436554,"t":1715479200}
+{"o":2.4265462275,"h":2.4300846588,"l":2.4189845195,"c":2.4231179214,"v":238819.2859027353,"t":1715482800}
+{"o":2.4231179214,"h":2.4434414975,"l":2.4200001,"c":2.4349215951,"v":291218.640190131,"t":1715486400}
+{"o":2.4349215951,"h":2.4422249288,"l":2.4294365175,"c":2.4419764762,"v":250808.5818561855,"t":1715490000}
+{"o":2.4419764762,"h":2.4452613974,"l":2.4206202989,"c":2.425479049,"v":289996.6323566009,"t":1715493600}
+{"o":2.425479049,"h":2.4301103239,"l":2.3799224433,"c":2.387243126,"v":388961.8917677741,"t":1715497200}
+{"o":2.387243126,"h":2.4013336009,"l":2.3818349448,"c":2.39764004,"v":253349.12992138,"t":1715500800}
+{"o":2.39764004,"h":2.4032033783,"l":2.3923404224,"c":2.3990998957,"v":265840.8749904639,"t":1715504400}
+{"o":2.3990998957,"h":2.4211096785,"l":2.397743564,"c":2.4076777656,"v":274132.7357203055,"t":1715508000}
+{"o":2.4076777656,"h":2.4103578707,"l":2.3981796603,"c":2.4019003068,"v":264213.7261721221,"t":1715511600}
+{"o":2.4019003068,"h":2.4115551203,"l":2.3992154939,"c":2.4055439973,"v":315928.0102837365,"t":1715515200}
+{"o":2.4055439973,"h":2.4074439399,"l":2.3945421225,"c":2.4028239012,"v":349105.2101901005,"t":1715518800}
+{"o":2.4028239012,"h":2.4079798636,"l":2.3841423257,"c":2.3901903728,"v":332227.2557898767,"t":1715522400}
+{"o":2.3901903728,"h":2.4070821968,"l":2.3842072166,"c":2.4042597617,"v":340215.9091850948,"t":1715526000}
+{"o":2.4042597617,"h":2.422831055,"l":2.3984350541,"c":2.4017107253,"v":422027.8781535079,"t":1715529600}
+{"o":2.4017107253,"h":2.4086516391,"l":2.3899221553,"c":2.404332073,"v":363596.668764341,"t":1715533200}
+{"o":2.404332073,"h":2.4122507831,"l":2.4002583443,"c":2.4018994858,"v":346629.6630489366,"t":1715536800}
+{"o":2.4018994858,"h":2.4051561343,"l":2.3952259528,"c":2.4002554485,"v":350794.5896104457,"t":1715540400}
+{"o":2.4002554485,"h":2.4045560418,"l":2.389555252,"c":2.3951312199,"v":388813.6367901759,"t":1715544000}
+{"o":2.3951312199,"h":2.3968860106,"l":2.3622932833,"c":2.380320685,"v":399380.0778048727,"t":1715547600}
+{"o":2.380320685,"h":2.3817751825,"l":2.3682049222,"c":2.3698419236,"v":375065.8519005225,"t":1715551200}
+{"o":2.3698419236,"h":2.382617212,"l":2.366869324,"c":2.3749415278,"v":329453.3073847858,"t":1715554800}
+{"o":2.3749415278,"h":2.4144914717,"l":2.3745585688,"c":2.4030342105,"v":503105.7299349873,"t":1715558400}
+{"o":2.4030342105,"h":2.4059384243,"l":2.3552134516,"c":2.3683782574,"v":450888.8313444577,"t":1715562000}
+{"o":2.3683782574,"h":2.3708685437,"l":2.3154778418,"c":2.3254512614,"v":655963.0884570107,"t":1715565600}
+{"o":2.3254512614,"h":2.326195274,"l":2.2902145845,"c":2.317590855,"v":659325.0597923658,"t":1715569200}
+{"o":2.317590855,"h":2.319605692,"l":2.2826592903,"c":2.2949770665,"v":453713.8596627527,"t":1715572800}
+{"o":2.2949770665,"h":2.3069909975,"l":2.2819411358,"c":2.2884318476,"v":356944.2161047378,"t":1715576400}
+{"o":2.2884318476,"h":2.3439771337,"l":2.2866527595,"c":2.336519135,"v":362774.7984949995,"t":1715580000}
+{"o":2.336519135,"h":2.3839621312,"l":2.3320667541,"c":2.3763387457,"v":445325.3933831414,"t":1715583600}
+{"o":2.3763387457,"h":2.4087444761,"l":2.3763387457,"c":2.3946786261,"v":621341.4174859101,"t":1715587200}
+{"o":2.3946786261,"h":2.4393692108,"l":2.3939192925,"c":2.4177549006,"v":442881.0552409961,"t":1715590800}
+{"o":2.4177549006,"h":2.4198263907,"l":2.3859500592,"c":2.4045708213,"v":390956.3822397364,"t":1715594400}
+{"o":2.4045708213,"h":2.4209939015,"l":2.392295698,"c":2.4116565376,"v":410748.2948166158,"t":1715598000}
+{"o":2.4116565376,"h":2.423610798,"l":2.3967184058,"c":2.4155924364,"v":468469.4441618115,"t":1715601600}
+{"o":2.4155924364,"h":2.4211806484,"l":2.4000399701,"c":2.407503143,"v":614021.5225310411,"t":1715605200}
+{"o":2.407503143,"h":2.4393410237,"l":2.4066363448,"c":2.4116199188,"v":929141.4090129653,"t":1715608800}
+{"o":2.4116199188,"h":2.4541768283,"l":2.4102758434,"c":2.4392729295,"v":1034825.166078336,"t":1715612400}
+{"o":2.4392729295,"h":2.4993846855,"l":2.4353966135,"c":2.4775768155,"v":992938.1415474403,"t":1715616000}
+{"o":2.4775768155,"h":2.4832319121,"l":2.4269066533,"c":2.4407292164,"v":857442.6338208674,"t":1715619600}
+{"o":2.4407292164,"h":2.446979809,"l":2.4126415889,"c":2.4449880464,"v":593828.185373549,"t":1715623200}
+{"o":2.4449880464,"h":2.4688144898,"l":2.4347066229,"c":2.4627404601,"v":616263.6282233739,"t":1715626800}
+{"o":2.4627404601,"h":2.4770195866,"l":2.4454353774,"c":2.4631695511,"v":546505.2797048964,"t":1715630400}
+{"o":2.4631695511,"h":2.4737054052,"l":2.4389584288,"c":2.4463462319,"v":551870.2998295145,"t":1715634000}
+{"o":2.4463462319,"h":2.4523739909,"l":2.429475779,"c":2.4320454043,"v":472709.8709095781,"t":1715637600}
+{"o":2.4320454043,"h":2.4553828624,"l":2.4269345182,"c":2.4443651229,"v":424769.4930432343,"t":1715641200}
+{"o":2.4443651229,"h":2.4549691542,"l":2.416990092,"c":2.4305246356,"v":509449.0233206305,"t":1715644800}
+{"o":2.4305246356,"h":2.4515814354,"l":2.4246841584,"c":2.4433341287,"v":483979.4625117151,"t":1715648400}
+{"o":2.4433341287,"h":2.4511020002,"l":2.4192352473,"c":2.4275628739,"v":468107.1761677035,"t":1715652000}
+{"o":2.4275628739,"h":2.4310362302,"l":2.4107567471,"c":2.4207181595,"v":469093.2812102757,"t":1715655600}
+{"o":2.4207181595,"h":2.4494034126,"l":2.4204769168,"c":2.4489938361,"v":451758.3105898322,"t":1715659200}
+{"o":2.4489938361,"h":2.4664622459,"l":2.4415521496,"c":2.4584999063,"v":491946.2292394937,"t":1715662800}
+{"o":2.4584999063,"h":2.4602252865,"l":2.3788357034,"c":2.4106968224,"v":618345.0484559681,"t":1715666400}
+{"o":2.4106968224,"h":2.4291145406,"l":2.4097767081,"c":2.4250579886,"v":488961.1316802422,"t":1715670000}
+{"o":2.4250579886,"h":2.4264345615,"l":2.4046991741,"c":2.4185349421,"v":401221.5785585782,"t":1715673600}
+{"o":2.4185349421,"h":2.4386857749,"l":2.4144438388,"c":2.4192555417,"v":401686.0513075838,"t":1715677200}
+{"o":2.4192555417,"h":2.4308534084,"l":2.4060140148,"c":2.4176826295,"v":453318.8670091855,"t":1715680800}
+{"o":2.4176826295,"h":2.4428677659,"l":2.415626603,"c":2.4265723262,"v":592569.766753123,"t":1715684400}
+{"o":2.4265723262,"h":2.4568087026,"l":2.4112439108,"c":2.4269744936,"v":895206.7577724882,"t":1715688000}
+{"o":2.4269744936,"h":2.4331951207,"l":2.3868814365,"c":2.3901279467,"v":754371.962138276,"t":1715691600}
+{"o":2.3901279467,"h":2.407134331,"l":2.3484652095,"c":2.3752303352,"v":931292.8270683129,"t":1715695200}
+{"o":2.3752303352,"h":2.3932778715,"l":2.3576730503,"c":2.3648520484,"v":671124.4203702302,"t":1715698800}
+{"o":2.3648520484,"h":2.3732389397,"l":2.3463107757,"c":2.3692886278,"v":633885.3605786866,"t":1715702400}
+{"o":2.3692886278,"h":2.3733717572,"l":2.3525503315,"c":2.3652491236,"v":627710.4568571154,"t":1715706000}
+{"o":2.3652491236,"h":2.3830682689,"l":2.357839295,"c":2.3808129799,"v":474504.42270574,"t":1715709600}
+{"o":2.3808129799,"h":2.3948790058,"l":2.3762158079,"c":2.3809160229,"v":422930.7975804906,"t":1715713200}
+{"o":2.3809160229,"h":2.3817470626,"l":2.3639385245,"c":2.3679189149,"v":406004.9362918552,"t":1715716800}
+{"o":2.3679189149,"h":2.3766338668,"l":2.3561467778,"c":2.3717107799,"v":369766.6244503971,"t":1715720400}
+{"o":2.3717107799,"h":2.3723577132,"l":2.3544508106,"c":2.3675583369,"v":346739.8405308591,"t":1715724000}
+{"o":2.3675583369,"h":2.3683395059,"l":2.34812618,"c":2.3509062404,"v":364432.013477605,"t":1715727600}
+{"o":2.3509062404,"h":2.3765455177,"l":2.3377977578,"c":2.3460430592,"v":550144.2441702305,"t":1715731200}
+{"o":2.3460430592,"h":2.3731542681,"l":2.3428290214,"c":2.3651515016,"v":461574.5209065326,"t":1715734800}
+{"o":2.3651515016,"h":2.3719073606,"l":2.357365708,"c":2.3675969975,"v":392859.6144369283,"t":1715738400}
+{"o":2.3675969975,"h":2.3866318805,"l":2.3649235877,"c":2.3838439681,"v":436146.204674152,"t":1715742000}
+{"o":2.3838439681,"h":2.3861492098,"l":2.3726994302,"c":2.3744339155,"v":467372.2002346149,"t":1715745600}
+{"o":2.3744339155,"h":2.3930561076,"l":2.3732905942,"c":2.3839516966,"v":360652.976126046,"t":1715749200}
+{"o":2.3839516966,"h":2.3943872343,"l":2.3690607613,"c":2.3804122413,"v":447227.2675032784,"t":1715752800}
+{"o":2.3804122413,"h":2.3934899792,"l":2.3727200046,"c":2.389855203,"v":383439.3207676162,"t":1715756400}
+{"o":2.389855203,"h":2.3951375331,"l":2.3758700048,"c":2.3866741873,"v":486103.6127431504,"t":1715760000}
+{"o":2.3866741873,"h":2.4180917783,"l":2.3703302074,"c":2.4020083745,"v":432049.4255788017,"t":1715763600}
+{"o":2.4020083745,"h":2.4133726611,"l":2.3915511068,"c":2.3941832843,"v":455874.9282223766,"t":1715767200}
+{"o":2.3941832843,"h":2.3996287488,"l":2.3692564441,"c":2.3863743328,"v":460496.8169776751,"t":1715770800}
+{"o":2.3863743328,"h":2.4777446082,"l":2.379226633,"c":2.464828929,"v":863557.5813790406,"t":1715774400}
+{"o":2.464828929,"h":2.5332667259,"l":2.4548070273,"c":2.5007111735,"v":926577.3726340171,"t":1715778000}
+{"o":2.5007111735,"h":2.5346141951,"l":2.491713653,"c":2.5224147188,"v":742692.3973325553,"t":1715781600}
+{"o":2.5224147188,"h":2.5517741705,"l":2.5106808217,"c":2.516404213,"v":753805.7669785186,"t":1715785200}
+{"o":2.516404213,"h":2.5425733879,"l":2.4994792169,"c":2.533682979,"v":681396.1312388078,"t":1715788800}
+{"o":2.533682979,"h":2.5625588407,"l":2.5285459478,"c":2.5456467653,"v":547682.5105887373,"t":1715792400}
+{"o":2.5456467653,"h":2.5653253723,"l":2.5261480954,"c":2.5513434865,"v":556142.3332652908,"t":1715796000}
+{"o":2.5513434865,"h":2.5697875842,"l":2.5353995393,"c":2.5665941995,"v":594506.520990821,"t":1715799600}
+{"o":2.5665941995,"h":2.5972602441,"l":2.5462604617,"c":2.5944933531,"v":740585.1138995027,"t":1715803200}
+{"o":2.5944933531,"h":2.5997130385,"l":2.5728932425,"c":2.5786442962,"v":543405.1429766141,"t":1715806800}
+{"o":2.5786442962,"h":2.5934980529,"l":2.5741862945,"c":2.5817649841,"v":436242.06336692,"t":1715810400}
+{"o":2.5817649841,"h":2.6300329845,"l":2.5782117485,"c":2.6245316353,"v":488436.4165132484,"t":1715814000}
+{"o":2.6245316353,"h":2.6789953201,"l":2.6142695255,"c":2.6748148457,"v":674239.4760804899,"t":1715817600}
+{"o":2.6748148457,"h":2.6789331132,"l":2.6413873099,"c":2.6529945088,"v":495936.8026717996,"t":1715821200}
+{"o":2.6529945088,"h":2.6781711496,"l":2.6518423789,"c":2.6728811568,"v":381973.9623028731,"t":1715824800}
+{"o":2.6728811568,"h":2.7130363245,"l":2.6657699327,"c":2.701656253,"v":528501.1400530704,"t":1715828400}
+{"o":2.701656253,"h":2.7075959842,"l":2.6874505393,"c":2.6975571347,"v":488368.851223314,"t":1715832000}
+{"o":2.6975571347,"h":2.7042106795,"l":2.6702036584,"c":2.6772907051,"v":460536.4786057959,"t":1715835600}
+{"o":2.6772907051,"h":2.6842910453,"l":2.6688952448,"c":2.6775323681,"v":411394.6727132417,"t":1715839200}
+{"o":2.6775323681,"h":2.7085174964,"l":2.6753403832,"c":2.6952343478,"v":404444.6093061651,"t":1715842800}
+{"o":2.6952343478,"h":2.7081087134,"l":2.6836626225,"c":2.6963277688,"v":336815.3037276754,"t":1715846400}
+{"o":2.6963277688,"h":2.7266040903,"l":2.6783529477,"c":2.7204740762,"v":364974.0190602227,"t":1715850000}
+{"o":2.7204740762,"h":2.7213079913,"l":2.6895168754,"c":2.7013391146,"v":355954.8388290569,"t":1715853600}
+{"o":2.7013391146,"h":2.7135810629,"l":2.6830684738,"c":2.7107444633,"v":438521.5965831536,"t":1715857200}
+{"o":2.7107444633,"h":2.7165275226,"l":2.6584020725,"c":2.6778976288,"v":566458.7274980453,"t":1715860800}
+{"o":2.6778976288,"h":2.7061470822,"l":2.6489074339,"c":2.6971805433,"v":527644.0781802587,"t":1715864400}
+{"o":2.6971805433,"h":2.7063944739,"l":2.621813554,"c":2.6248299838,"v":617589.867307995,"t":1715868000}
+{"o":2.6248299838,"h":2.6660923472,"l":2.6103218676,"c":2.6563857025,"v":626507.7312772259,"t":1715871600}
+{"o":2.6563857025,"h":2.6654921511,"l":2.6093141261,"c":2.6173571268,"v":649080.8332809574,"t":1715875200}
+{"o":2.6173571268,"h":2.642155271,"l":2.5921499769,"c":2.6393687236,"v":650927.7118196537,"t":1715878800}
+{"o":2.6393687236,"h":2.656555278,"l":2.6201264928,"c":2.6431603312,"v":479965.2209298758,"t":1715882400}
+{"o":2.6431603312,"h":2.6556682694,"l":2.6327789138,"c":2.6327789138,"v":465202.1267314267,"t":1715886000}
+{"o":2.6327789138,"h":2.639951068,"l":2.617854827,"c":2.6296491613,"v":398679.0501533505,"t":1715889600}
+{"o":2.6296491613,"h":2.6399762718,"l":2.6172542397,"c":2.6329676218,"v":371019.2407565154,"t":1715893200}
+{"o":2.6329676218,"h":2.639639246,"l":2.6065258643,"c":2.6307448366,"v":381368.5287691443,"t":1715896800}
+{"o":2.6307448366,"h":2.6429177506,"l":2.6211686054,"c":2.6383318341,"v":342285.5393599485,"t":1715900400}
+{"o":2.6383318341,"h":2.6877979895,"l":2.635943403,"c":2.6877572693,"v":397507.9777182249,"t":1715904000}
+{"o":2.6877572693,"h":2.6889613487,"l":2.6465373657,"c":2.6699002966,"v":450818.7996119822,"t":1715907600}
+{"o":2.6699002966,"h":2.6774203911,"l":2.652538316,"c":2.6564873633,"v":395431.6471137491,"t":1715911200}
+{"o":2.6564873633,"h":2.6990643149,"l":2.6456147868,"c":2.6872117062,"v":453146.1343810805,"t":1715914800}
+{"o":2.6872117062,"h":2.6966887141,"l":2.6645273735,"c":2.6731915665,"v":472531.5146627079,"t":1715918400}
+{"o":2.6731915665,"h":2.7157039298,"l":2.6718834802,"c":2.7063496578,"v":371301.3248931249,"t":1715922000}
+{"o":2.7063496578,"h":2.7739986864,"l":2.6905127811,"c":2.7606564773,"v":489255.95542709,"t":1715925600}
+{"o":2.7606564773,"h":2.8123442401,"l":2.7581321999,"c":2.8005568338,"v":504114.2069252718,"t":1715929200}
+{"o":2.8005568338,"h":2.8179105304,"l":2.7783578699,"c":2.786185411,"v":400163.2441273731,"t":1715932800}
+{"o":2.786185411,"h":2.8018797154,"l":2.775968594,"c":2.781029121,"v":377054.4915915036,"t":1715936400}
+{"o":2.781029121,"h":2.8000953414,"l":2.7719424317,"c":2.7996973861,"v":312426.6846816552,"t":1715940000}
+{"o":2.7996973861,"h":2.8011110825,"l":2.7682638448,"c":2.7742464019,"v":352412.8845276701,"t":1715943600}
+{"o":2.7742464019,"h":2.7963011843,"l":2.7462170246,"c":2.7819339529,"v":466719.6946937992,"t":1715947200}
+{"o":2.7819339529,"h":2.7886484425,"l":2.7501707306,"c":2.7546222515,"v":448605.1768367395,"t":1715950800}
+{"o":2.7546222515,"h":2.789528398,"l":2.7500155545,"c":2.788400698,"v":465755.939374736,"t":1715954400}
+{"o":2.788400698,"h":2.8328674565,"l":2.7744454843,"c":2.8103894892,"v":597659.5626080437,"t":1715958000}
+{"o":2.8103894892,"h":2.85240047,"l":2.785903603,"c":2.7881392891,"v":665770.1943783468,"t":1715961600}
+{"o":2.7881392891,"h":2.7969585328,"l":2.7666159712,"c":2.77144522,"v":478093.3348301435,"t":1715965200}
+{"o":2.77144522,"h":2.7904325445,"l":2.7456385526,"c":2.7850837118,"v":463572.6759245999,"t":1715968800}
+{"o":2.7850837118,"h":2.7969447909,"l":2.7741541968,"c":2.7945308139,"v":397102.9006439767,"t":1715972400}
+{"o":2.7945308139,"h":2.7999736383,"l":2.7818062614,"c":2.7904443242,"v":354137.343946901,"t":1715976000}
+{"o":2.7904443242,"h":2.8018864867,"l":2.7732847531,"c":2.7769993614,"v":329843.3937518862,"t":1715979600}
+{"o":2.7769993614,"h":2.7951599566,"l":2.772296889,"c":2.7936308992,"v":337139.6926515514,"t":1715983200}
+{"o":2.7936308992,"h":2.8135658557,"l":2.7804214003,"c":2.8078177112,"v":348820.3028261849,"t":1715986800}
+{"o":2.8078177112,"h":2.8262382878,"l":2.7929193879,"c":2.8206013906,"v":382690.5845696701,"t":1715990400}
+{"o":2.8206013906,"h":2.8499255489,"l":2.8012524474,"c":2.8455717616,"v":428999.6596409124,"t":1715994000}
+{"o":2.8455717616,"h":2.8889043703,"l":2.8305976091,"c":2.8633803576,"v":473330.8171019905,"t":1715997600}
+{"o":2.8633803576,"h":2.873002647,"l":2.8496422713,"c":2.8674988499,"v":360760.3817366458,"t":1716001200}
+{"o":2.8674988499,"h":2.8796383642,"l":2.8554286992,"c":2.8702710251,"v":286647.9380715354,"t":1716004800}
+{"o":2.8702710251,"h":2.8702710251,"l":2.8513961874,"c":2.8608616053,"v":280215.9065541441,"t":1716008400}
+{"o":2.8608616053,"h":2.863479882,"l":2.8452782601,"c":2.8626312019,"v":332051.4267960909,"t":1716012000}
+{"o":2.8626312019,"h":2.870692263,"l":2.8492660686,"c":2.8541185951,"v":311151.9148316878,"t":1716015600}
+{"o":2.8541185951,"h":2.8740500966,"l":2.8498897618,"c":2.8708801206,"v":328958.2665786349,"t":1716019200}
+{"o":2.8708801206,"h":2.9074242046,"l":2.8613256318,"c":2.8988014915,"v":370164.8907828208,"t":1716022800}
+{"o":2.8988014915,"h":2.9133141225,"l":2.8880258567,"c":2.9019570283,"v":359620.9004751033,"t":1716026400}
+{"o":2.9019570283,"h":2.9160809234,"l":2.8845182737,"c":2.88870099,"v":362344.6847691194,"t":1716030000}
+{"o":2.88870099,"h":2.892376914,"l":2.8673631588,"c":2.8720505006,"v":451331.7874944499,"t":1716033600}
+{"o":2.8720505006,"h":2.8974556201,"l":2.8652756378,"c":2.8737863714,"v":636833.9696123247,"t":1716037200}
+{"o":2.8737863714,"h":2.8819017231,"l":2.8447667776,"c":2.8536703694,"v":637882.6139553634,"t":1716040800}
+{"o":2.8536703694,"h":2.8649249061,"l":2.8396165099,"c":2.8559581013,"v":551398.6313892417,"t":1716044400}
+{"o":2.8559581013,"h":2.8716699142,"l":2.8193058319,"c":2.8244681535,"v":543614.1451687826,"t":1716048000}
+{"o":2.8244681535,"h":2.8450358481,"l":2.8210014332,"c":2.8380549311,"v":455679.6755475033,"t":1716051600}
+{"o":2.8380549311,"h":2.8527868741,"l":2.8322209153,"c":2.8413876166,"v":392722.5876584686,"t":1716055200}
+{"o":2.8413876166,"h":2.8557339434,"l":2.8345438379,"c":2.8513757856,"v":430085.9931550193,"t":1716058800}
+{"o":2.8513757856,"h":2.8731464926,"l":2.8496218051,"c":2.8679204034,"v":467411.336978622,"t":1716062400}
+{"o":2.8679204034,"h":2.8787610246,"l":2.8482977712,"c":2.8561064913,"v":454610.6662948114,"t":1716066000}
+{"o":2.8561064913,"h":2.8658820764,"l":2.8370296301,"c":2.8508590641,"v":393487.2582211256,"t":1716069600}
+{"o":2.8508590641,"h":2.8617700592,"l":2.8423451266,"c":2.8559965411,"v":342484.2578643712,"t":1716073200}
+{"o":2.8559965411,"h":2.8726944299,"l":2.8477906322,"c":2.866705352,"v":314844.9842818327,"t":1716076800}
+{"o":2.866705352,"h":2.8824485237,"l":2.8587997752,"c":2.8675600347,"v":331335.9710669487,"t":1716080400}
+{"o":2.8675600347,"h":2.8896491885,"l":2.8638580046,"c":2.8852056029,"v":351596.3200724355,"t":1716084000}
+{"o":2.8852056029,"h":2.8997455955,"l":2.8727192547,"c":2.8864917399,"v":337626.2414215882,"t":1716087600}
+{"o":2.8864917399,"h":2.8920947134,"l":2.8676579334,"c":2.8892996644,"v":310867.275140838,"t":1716091200}
+{"o":2.8892996644,"h":2.9044055128,"l":2.8784193853,"c":2.8803394714,"v":304821.0608148266,"t":1716094800}
+{"o":2.8803394714,"h":2.8870981047,"l":2.8564016603,"c":2.8666459945,"v":297546.517471339,"t":1716098400}
+{"o":2.8666459945,"h":2.8845097941,"l":2.8540317036,"c":2.8837974987,"v":303283.8708605787,"t":1716102000}
+{"o":2.8837974987,"h":2.890617216,"l":2.8646924109,"c":2.8688276374,"v":333840.567063057,"t":1716105600}
+{"o":2.8688276374,"h":2.8795779079,"l":2.8468691216,"c":2.8647105539,"v":333301.453366729,"t":1716109200}
+{"o":2.8647105539,"h":2.8849697352,"l":2.8531248003,"c":2.8585671382,"v":321963.4270028717,"t":1716112800}
+{"o":2.8585671382,"h":2.8614549653,"l":2.8285240079,"c":2.8415550947,"v":366654.0332603045,"t":1716116400}
+{"o":2.8415550947,"h":2.849929565,"l":2.7984239582,"c":2.801106264,"v":358838.2466240202,"t":1716120000}
+{"o":2.801106264,"h":2.8069608851,"l":2.7695196176,"c":2.7954765424,"v":414475.0900468919,"t":1716123600}
+{"o":2.7954765424,"h":2.8058713972,"l":2.7733595424,"c":2.7789837813,"v":370711.9926090756,"t":1716127200}
+{"o":2.7789837813,"h":2.7898076568,"l":2.750727385,"c":2.7874291571,"v":352910.0213492063,"t":1716130800}
+{"o":2.7874291571,"h":2.79554863,"l":2.7700798053,"c":2.7819671121,"v":388403.9942943541,"t":1716134400}
+{"o":2.7819671121,"h":2.8431424087,"l":2.7757455431,"c":2.8154823642,"v":425737.7945797379,"t":1716138000}
+{"o":2.8154823642,"h":2.8284059392,"l":2.7928568605,"c":2.7968813199,"v":363511.7228326868,"t":1716141600}
+{"o":2.7968813199,"h":2.8192677704,"l":2.7893534312,"c":2.8048669639,"v":477588.8713608694,"t":1716145200}
+{"o":2.8048669639,"h":2.8254479883,"l":2.7973312996,"c":2.8179108189,"v":340493.3670195458,"t":1716148800}
+{"o":2.8179108189,"h":2.8246531635,"l":2.7870941609,"c":2.815720033,"v":338315.9883281634,"t":1716152400}
+{"o":2.815720033,"h":2.8420884664,"l":2.8053936771,"c":2.8380630638,"v":362459.1714425386,"t":1716156000}
+{"o":2.8380630638,"h":2.8400912707,"l":2.7987226951,"c":2.8129051362,"v":330727.7982535551,"t":1716159600}
+{"o":2.8129051362,"h":2.8264022789,"l":2.7957856748,"c":2.8191277189,"v":370442.3354018507,"t":1716163200}
+{"o":2.8191277189,"h":2.8287657243,"l":2.773459449,"c":2.8228787767,"v":485673.1269168193,"t":1716166800}
+{"o":2.8228787767,"h":2.8666460193,"l":2.8143775722,"c":2.8604589105,"v":397646.0072642225,"t":1716170400}
+{"o":2.8604589105,"h":2.8719151997,"l":2.8467237064,"c":2.8503955046,"v":390681.2340962873,"t":1716174000}
+{"o":2.8503955046,"h":2.9065595278,"l":2.8435184813,"c":2.9062969606,"v":465985.7790485854,"t":1716177600}
+{"o":2.9062969606,"h":2.9550028032,"l":2.9006377106,"c":2.951470295,"v":550483.5581719853,"t":1716181200}
+{"o":2.951470295,"h":2.9571851658,"l":2.9000881324,"c":2.9145776062,"v":441428.3971121128,"t":1716184800}
+{"o":2.9145776062,"h":2.9572922478,"l":2.9062400755,"c":2.9476499742,"v":372025.2000993484,"t":1716188400}
+{"o":2.9476499742,"h":2.9669457569,"l":2.9326567649,"c":2.9394231062,"v":384162.1979079692,"t":1716192000}
+{"o":2.9394231062,"h":2.9523914133,"l":2.9240232107,"c":2.9275026346,"v":364662.6225830074,"t":1716195600}
+{"o":2.9275026346,"h":2.9554829936,"l":2.9069895978,"c":2.9420646469,"v":444045.5084455661,"t":1716199200}
+{"o":2.9420646469,"h":2.9635326813,"l":2.9380213755,"c":2.9416813514,"v":371237.8530550055,"t":1716202800}
+{"o":2.9416813514,"h":2.9533511491,"l":2.923723181,"c":2.933365608,"v":366114.5068988225,"t":1716206400}
+{"o":2.933365608,"h":2.9449641182,"l":2.9145233976,"c":2.9347942055,"v":411853.6617762642,"t":1716210000}
+{"o":2.9347942055,"h":2.9358366825,"l":2.9015342987,"c":2.9178476962,"v":467919.2697298383,"t":1716213600}
+{"o":2.9178476962,"h":2.9704752931,"l":2.9052157366,"c":2.9634619835,"v":478281.0656144017,"t":1716217200}
+{"o":2.9634619835,"h":2.9970936399,"l":2.9486823192,"c":2.9794260388,"v":631364.4944899428,"t":1716220800}
+{"o":2.9794260388,"h":3.0075102507,"l":2.9682888738,"c":3.005597193,"v":510486.2889716423,"t":1716224400}
+{"o":3.005597193,"h":3.0081742175,"l":2.9709365905,"c":2.9828098479,"v":476482.5372593001,"t":1716228000}
+{"o":2.9828098479,"h":3.1167486702,"l":2.9715003308,"c":3.10108113,"v":803169.4235273977,"t":1716231600}
+{"o":3.10108113,"h":3.1066987794,"l":3.0329425655,"c":3.0373899783,"v":795137.0844678812,"t":1716235200}
+{"o":3.0373899783,"h":3.0698823006,"l":3.0177136812,"c":3.0606234557,"v":585377.922881489,"t":1716238800}
+{"o":3.0606234557,"h":3.0914358716,"l":3.0524249572,"c":3.0739216098,"v":572689.2336966287,"t":1716242400}
+{"o":3.0739216098,"h":3.1082877014,"l":3.0524504276,"c":3.0917134342,"v":538306.3971224043,"t":1716246000}
+{"o":3.0917134342,"h":3.131996983,"l":3.0685018052,"c":3.0800455137,"v":619318.3846028384,"t":1716249600}
+{"o":3.0800455137,"h":3.0800455137,"l":3.0378258259,"c":3.0599990659,"v":492848.3258478489,"t":1716253200}
+{"o":3.0599990659,"h":3.0655735074,"l":3.0269146489,"c":3.0336891459,"v":373426.128316957,"t":1716256800}
+{"o":3.0336891459,"h":3.0607499932,"l":3.0294994985,"c":3.0486596576,"v":303691.5396685825,"t":1716260400}
+{"o":3.0486596576,"h":3.0643637697,"l":3.0203435207,"c":3.0203435207,"v":327380.6631759278,"t":1716264000}
+{"o":3.0203435207,"h":3.0318041847,"l":3.0022105772,"c":3.0153799731,"v":328009.4550721354,"t":1716267600}
+{"o":3.0153799731,"h":3.0404702451,"l":3.0052880094,"c":3.0132985776,"v":366452.1037285514,"t":1716271200}
+{"o":3.0132985776,"h":3.024522063,"l":2.983036954,"c":3.0018051509,"v":299968.5384014281,"t":1716274800}
+{"o":3.0018051509,"h":3.0163639022,"l":2.9928441109,"c":3.0068980428,"v":245453.0868431068,"t":1716278400}
+{"o":3.0068980428,"h":3.0378597728,"l":2.9982129269,"c":3.0309469322,"v":338342.3250617319,"t":1716282000}
+{"o":3.0309469322,"h":3.0545845006,"l":3.0192949738,"c":3.0239783392,"v":320000.7599689976,"t":1716285600}
+{"o":3.0239783392,"h":3.034831608,"l":2.985842636,"c":2.9878163691,"v":362599.4635372854,"t":1716289200}
+{"o":2.9878163691,"h":2.9965126697,"l":2.9638210328,"c":2.9839270438,"v":476180.0989164974,"t":1716292800}
+{"o":2.9839270438,"h":3.003408458,"l":2.9531845076,"c":2.9622406348,"v":521956.0037520187,"t":1716296400}
+{"o":2.9622406348,"h":2.9800098706,"l":2.9314005603,"c":2.9351340729,"v":494053.2142524726,"t":1716300000}
+{"o":2.9351340729,"h":2.9558829484,"l":2.9130538284,"c":2.9251543169,"v":535829.4847534754,"t":1716303600}
+{"o":2.9251543169,"h":2.9612130883,"l":2.9172350299,"c":2.9201131156,"v":512973.3161875521,"t":1716307200}
+{"o":2.9201131156,"h":2.9493391456,"l":2.9148293109,"c":2.9384391312,"v":452964.7364310195,"t":1716310800}
+{"o":2.9384391312,"h":2.9475720777,"l":2.9188548016,"c":2.9389227953,"v":393239.2556953015,"t":1716314400}
+{"o":2.9389227953,"h":2.9423222702,"l":2.8868561736,"c":2.9002229406,"v":396369.1178079504,"t":1716318000}
+{"o":2.9002229406,"h":2.9513327054,"l":2.8994592803,"c":2.9477252798,"v":386595.1744726477,"t":1716321600}
+{"o":2.9477252798,"h":2.955652502,"l":2.9199485945,"c":2.9516791906,"v":369058.6566412507,"t":1716325200}
+{"o":2.9516791906,"h":2.9586628863,"l":2.9407914888,"c":2.9558851892,"v":405660.1286502724,"t":1716328800}
+{"o":2.9558851892,"h":2.9582209963,"l":2.9471100137,"c":2.950422326,"v":344384.9076318898,"t":1716332400}
+{"o":2.950422326,"h":2.9711563999,"l":2.9419291647,"c":2.9436406521,"v":351243.715431985,"t":1716336000}
+{"o":2.9436406521,"h":2.9623832911,"l":2.939886805,"c":2.9560791612,"v":338099.6482878208,"t":1716339600}
+{"o":2.9560791612,"h":2.9563277564,"l":2.9357831309,"c":2.9438257125,"v":342922.6561547937,"t":1716343200}
+{"o":2.9438257125,"h":2.9511425908,"l":2.9212141717,"c":2.945583313,"v":325083.2281622605,"t":1716346800}
+{"o":2.945583313,"h":2.9522373765,"l":2.8985126666,"c":2.9345444876,"v":355325.0639770628,"t":1716350400}
+{"o":2.9345444876,"h":3.0061793798,"l":2.9204033587,"c":3.0030099654,"v":427388.725782146,"t":1716354000}
+{"o":3.0030099654,"h":3.0266460726,"l":3.0002431645,"c":3.0052860312,"v":388970.2212380069,"t":1716357600}
+{"o":3.0052860312,"h":3.0137339932,"l":2.9724412396,"c":2.9801317189,"v":301035.4190294881,"t":1716361200}
+{"o":2.9801317189,"h":2.9909689869,"l":2.956739962,"c":2.9893178342,"v":347903.3789735784,"t":1716364800}
+{"o":2.9893178342,"h":2.995066455,"l":2.9661121084,"c":2.9918190645,"v":297554.2197361643,"t":1716368400}
+{"o":2.9918190645,"h":2.9997620206,"l":2.9816897636,"c":2.9986269391,"v":336097.0720986923,"t":1716372000}
+{"o":2.9986269391,"h":3.0022566854,"l":2.9512915598,"c":2.9512915598,"v":356560.1520797267,"t":1716375600}
+{"o":2.9512915598,"h":2.9776482949,"l":2.9183905151,"c":2.9309063793,"v":529777.0189227889,"t":1716379200}
+{"o":2.9309063793,"h":2.9770906928,"l":2.9309063793,"c":2.9770906928,"v":484280.9675976069,"t":1716382800}
+{"o":2.9770906928,"h":3.0231705154,"l":2.959313001,"c":3.0108055868,"v":656292.65919248,"t":1716386400}
+{"o":3.0108055868,"h":3.0251248748,"l":2.9765451612,"c":3.0020752785,"v":700095.6157977789,"t":1716390000}
+{"o":3.0020752785,"h":3.0364284342,"l":2.9822026733,"c":2.9972527443,"v":681042.1990263803,"t":1716393600}
+{"o":2.9972527443,"h":3.0183945398,"l":2.9732146357,"c":2.9784413433,"v":600077.7599164568,"t":1716397200}
+{"o":2.9784413433,"h":2.9852793699,"l":2.9386559433,"c":2.9650470511,"v":526584.6669711387,"t":1716400800}
+{"o":2.9650470511,"h":2.9678424982,"l":2.9437745263,"c":2.9503897703,"v":468587.0939943814,"t":1716404400}
+{"o":2.9503897703,"h":2.9747200679,"l":2.9338955688,"c":2.9383070822,"v":473909.059966632,"t":1716408000}
+{"o":2.9383070822,"h":2.9903862941,"l":2.9240443068,"c":2.9824652777,"v":479359.1128172513,"t":1716411600}
+{"o":2.9824652777,"h":2.9871100211,"l":2.9370960797,"c":2.9395714224,"v":414863.9032044084,"t":1716415200}
+{"o":2.9395714224,"h":2.9395714224,"l":2.9102354775,"c":2.9287618102,"v":358781.1638799353,"t":1716418800}
+{"o":2.9287618102,"h":2.9531921753,"l":2.927431121,"c":2.9329310427,"v":350604.672984353,"t":1716422400}
+{"o":2.9329310427,"h":2.9493919442,"l":2.9066941389,"c":2.9391454933,"v":386982.4970174234,"t":1716426000}
+{"o":2.9391454933,"h":2.9579724646,"l":2.9338150655,"c":2.9579724646,"v":340656.4782539421,"t":1716429600}
+{"o":2.9579724646,"h":2.9666371765,"l":2.9444105228,"c":2.956542041,"v":392761.0961551233,"t":1716433200}
+{"o":2.956542041,"h":2.959380267,"l":2.9298887735,"c":2.9377625622,"v":323755.6262204893,"t":1716436800}
+{"o":2.9377625622,"h":2.9434004055,"l":2.931646524,"c":2.9369545267,"v":307601.9398809675,"t":1716440400}
+{"o":2.9369545267,"h":2.9450022868,"l":2.9170545086,"c":2.9426860353,"v":303713.5595483453,"t":1716444000}
+{"o":2.9426860353,"h":2.945671176,"l":2.9235929748,"c":2.9339941582,"v":317063.5648286647,"t":1716447600}
+{"o":2.9339941582,"h":2.942223202,"l":2.9258321351,"c":2.9416850429,"v":296908.2504812145,"t":1716451200}
+{"o":2.9416850429,"h":2.9447611764,"l":2.9145723485,"c":2.9195468257,"v":324259.8891505212,"t":1716454800}
+{"o":2.9195468257,"h":2.9255582094,"l":2.8712337993,"c":2.8767989866,"v":396228.6987832622,"t":1716458400}
+{"o":2.8767989866,"h":2.9109460882,"l":2.8739300978,"c":2.9085945525,"v":419208.8825975849,"t":1716462000}
+{"o":2.9085945525,"h":2.9322808413,"l":2.8410829023,"c":2.8600509984,"v":595915.9867038344,"t":1716465600}
+{"o":2.8600509984,"h":2.8743961776,"l":2.7979469551,"c":2.8335303938,"v":688074.4522152361,"t":1716469200}
+{"o":2.8335303938,"h":2.8546687129,"l":2.8173976203,"c":2.8192170187,"v":486192.7078881633,"t":1716472800}
+{"o":2.8192170187,"h":2.8675621128,"l":2.8173922259,"c":2.8567810713,"v":450197.2602326812,"t":1716476400}
+{"o":2.8567810713,"h":2.8693168688,"l":2.8474441459,"c":2.8683634329,"v":393992.8075519465,"t":1716480000}
+{"o":2.8683634329,"h":2.9000131783,"l":2.8483509482,"c":2.8483509482,"v":413487.9188794078,"t":1716483600}
+{"o":2.8483509482,"h":2.8569149889,"l":2.8191737045,"c":2.8431154124,"v":557431.0014899084,"t":1716487200}
+{"o":2.8431154124,"h":2.8525430877,"l":2.8218297266,"c":2.8254226489,"v":411475.9831185204,"t":1716490800}
+{"o":2.8254226489,"h":2.855559836,"l":2.7505833448,"c":2.8497636872,"v":782140.7074976986,"t":1716494400}
+{"o":2.8497636872,"h":3.0114004644,"l":2.8407543278,"c":2.9600556368,"v":1118124.2736751228,"t":1716498000}
+{"o":2.9600556368,"h":2.9700809923,"l":2.9103900396,"c":2.9160493739,"v":478361.5354804356,"t":1716501600}
+{"o":2.9160493739,"h":2.9270848238,"l":2.8951476657,"c":2.9167486883,"v":404846.300976364,"t":1716505200}
+{"o":2.9167486883,"h":2.9167486883,"l":2.8830159009,"c":2.8863783883,"v":388196.3290979881,"t":1716508800}
+{"o":2.8863783883,"h":2.8863783883,"l":2.8626961342,"c":2.8634149549,"v":298368.9633445304,"t":1716512400}
+{"o":2.8634149549,"h":2.8789924476,"l":2.8408786916,"c":2.8617261693,"v":345367.5066163332,"t":1716516000}
+{"o":2.8617261693,"h":2.8675860142,"l":2.8395906305,"c":2.8474429241,"v":375569.0268410437,"t":1716519600}
+{"o":2.8474429241,"h":2.8474429241,"l":2.7971432212,"c":2.79929141,"v":301050.0924212675,"t":1716523200}
+{"o":2.79929141,"h":2.799345556,"l":2.7514654239,"c":2.7706417903,"v":405096.7630535034,"t":1716526800}
+{"o":2.7706417903,"h":2.7831282787,"l":2.7416764001,"c":2.7548344715,"v":458335.8839233631,"t":1716530400}
+{"o":2.7548344715,"h":2.7675203799,"l":2.7347900863,"c":2.7497054416,"v":382622.5136673945,"t":1716534000}
+{"o":2.7497054416,"h":2.7532594205,"l":2.6912504371,"c":2.7372338235,"v":440885.3547653617,"t":1716537600}
+{"o":2.7372338235,"h":2.7482553836,"l":2.7213029448,"c":2.7454727927,"v":352661.9006076584,"t":1716541200}
+{"o":2.7454727927,"h":2.7491097772,"l":2.7290736831,"c":2.7375328378,"v":332336.1516392031,"t":1716544800}
+{"o":2.7375328378,"h":2.7566087595,"l":2.7334016527,"c":2.7517540266,"v":325116.3713873636,"t":1716548400}
+{"o":2.7517540266,"h":2.7755371524,"l":2.7485802231,"c":2.7596682723,"v":350758.085651524,"t":1716552000}
+{"o":2.7596682723,"h":2.7698139364,"l":2.7358577306,"c":2.7395916241,"v":510826.8409185617,"t":1716555600}
+{"o":2.7395916241,"h":2.7873708426,"l":2.7332209825,"c":2.7717647417,"v":545041.9043266146,"t":1716559200}
+{"o":2.7717647417,"h":2.7982865277,"l":2.7596576728,"c":2.7690268042,"v":630276.8197984954,"t":1716562800}
+{"o":2.7690268042,"h":2.7701217752,"l":2.7275070995,"c":2.7436222984,"v":434906.5884190891,"t":1716566400}
+{"o":2.7436222984,"h":2.7908508255,"l":2.7363140096,"c":2.7908508255,"v":424539.6670905934,"t":1716570000}
+{"o":2.7908508255,"h":2.8195387262,"l":2.7847628111,"c":2.7926747553,"v":436229.8087433896,"t":1716573600}
+{"o":2.7926747553,"h":2.7982196859,"l":2.7762033331,"c":2.7864790207,"v":391158.9398545232,"t":1716577200}
+{"o":2.7864790207,"h":2.7938919738,"l":2.7743213139,"c":2.7816563074,"v":370729.8575406834,"t":1716580800}
+{"o":2.7816563074,"h":2.7901246428,"l":2.7630608189,"c":2.7733222657,"v":360078.8295496327,"t":1716584400}
+{"o":2.7733222657,"h":2.7792199474,"l":2.7602107622,"c":2.770163297,"v":300549.6253772685,"t":1716588000}
+{"o":2.770163297,"h":2.7835348127,"l":2.7669794325,"c":2.7767908336,"v":319308.0346702327,"t":1716591600}
+{"o":2.7767908336,"h":2.7767908336,"l":2.7499856737,"c":2.7527809984,"v":359278.7146812548,"t":1716595200}
+{"o":2.7527809984,"h":2.7869346736,"l":2.7478502736,"c":2.7785157302,"v":439540.033131408,"t":1716598800}
+{"o":2.7785157302,"h":2.8100270446,"l":2.7774134126,"c":2.8002795644,"v":385784.276628872,"t":1716602400}
+{"o":2.8002795644,"h":2.8070631684,"l":2.7839160466,"c":2.8069490445,"v":358255.97151039,"t":1716606000}
+{"o":2.8069490445,"h":2.8148940182,"l":2.7977619879,"c":2.8124851224,"v":358521.9094599205,"t":1716609600}
+{"o":2.8124851224,"h":2.8127233295,"l":2.7944932039,"c":2.8055410242,"v":330555.5123244604,"t":1716613200}
+{"o":2.8055410242,"h":2.8058763655,"l":2.7870226785,"c":2.7880794817,"v":303743.2861394083,"t":1716616800}
+{"o":2.7880794817,"h":2.8054177363,"l":2.7839181846,"c":2.7996152261,"v":340453.4871467232,"t":1716620400}
+{"o":2.7996152261,"h":2.8131528055,"l":2.7876678716,"c":2.7938913012,"v":349307.9705240307,"t":1716624000}
+{"o":2.7938913012,"h":2.8118642956,"l":2.7871411922,"c":2.8060307308,"v":362709.9453949195,"t":1716627600}
+{"o":2.8060307308,"h":2.819631174,"l":2.7965428814,"c":2.8143769542,"v":307781.4518041518,"t":1716631200}
+{"o":2.8143769542,"h":2.8219650868,"l":2.7913890817,"c":2.7917883037,"v":289300.1337118573,"t":1716634800}
+{"o":2.7917883037,"h":2.7973067247,"l":2.7758705779,"c":2.7810323137,"v":309703.1451540214,"t":1716638400}
+{"o":2.7810323137,"h":2.7886387775,"l":2.7598520624,"c":2.7656311915,"v":412776.1119037274,"t":1716642000}
+{"o":2.7656311915,"h":2.791764316,"l":2.7654982734,"c":2.7854623925,"v":314967.4942058125,"t":1716645600}
+{"o":2.7854623925,"h":2.795257581,"l":2.7752036129,"c":2.7799317663,"v":358115.0200300355,"t":1716649200}
+{"o":2.7799317663,"h":2.7825620999,"l":2.7644272864,"c":2.7657410544,"v":329606.6002426443,"t":1716652800}
+{"o":2.7657410544,"h":2.7779620289,"l":2.759056036,"c":2.7598954447,"v":333482.1969321315,"t":1716656400}
+{"o":2.7598954447,"h":2.7724831012,"l":2.7554840161,"c":2.7724831012,"v":337596.6427271495,"t":1716660000}
+{"o":2.7724831012,"h":2.7772627294,"l":2.7621308296,"c":2.7680269152,"v":402796.7717860515,"t":1716663600}
+{"o":2.7680269152,"h":2.7738283658,"l":2.7569449442,"c":2.7647285489,"v":334563.861305237,"t":1716667200}
+{"o":2.7647285489,"h":2.7734215884,"l":2.764039051,"c":2.7715979381,"v":295928.6308404664,"t":1716670800}
+{"o":2.7715979381,"h":2.7804813397,"l":2.7657459027,"c":2.7781855062,"v":289689.1533415564,"t":1716674400}
+{"o":2.7781855062,"h":2.7912039713,"l":2.7780024031,"c":2.7864328633,"v":420423.1518473694,"t":1716678000}
+{"o":2.7864328633,"h":2.7864328633,"l":2.7734304996,"c":2.7734304996,"v":451240.7016293777,"t":1716681600}
+{"o":2.7734304996,"h":2.7835496956,"l":2.757436331,"c":2.7599280169,"v":464922.8187338266,"t":1716685200}
+{"o":2.7599280169,"h":2.7635556693,"l":2.731420212,"c":2.7444045797,"v":479387.0922518968,"t":1716688800}
+{"o":2.7444045797,"h":2.7549690913,"l":2.7279278755,"c":2.7519604353,"v":387579.5451102858,"t":1716692400}
+{"o":2.7519604353,"h":2.7519604353,"l":2.7317517999,"c":2.7416938533,"v":316338.0669430862,"t":1716696000}
+{"o":2.7416938533,"h":2.7590727378,"l":2.7305114779,"c":2.7590727378,"v":300620.7290750647,"t":1716699600}
+{"o":2.7590727378,"h":2.7636355854,"l":2.7456133523,"c":2.7485192113,"v":265192.1390714669,"t":1716703200}
+{"o":2.7485192113,"h":2.7600453627,"l":2.7248659149,"c":2.7370582377,"v":337464.8577485479,"t":1716706800}
+{"o":2.7370582377,"h":2.7458029295,"l":2.7130049592,"c":2.7191711717,"v":380417.9205843866,"t":1716710400}
+{"o":2.7191711717,"h":2.7245787944,"l":2.6848761203,"c":2.6971615515,"v":384941.4349545882,"t":1716714000}
+{"o":2.6971615515,"h":2.7186130319,"l":2.6971398212,"c":2.7186130319,"v":310313.4195246393,"t":1716717600}
+{"o":2.7186130319,"h":2.7234289378,"l":2.7038165347,"c":2.7133536357,"v":322647.3001166646,"t":1716721200}
+{"o":2.7133536357,"h":2.7153533833,"l":2.6972636894,"c":2.7073362203,"v":345235.3571972029,"t":1716724800}
+{"o":2.7073362203,"h":2.7273841775,"l":2.7023178288,"c":2.7273841775,"v":303517.041142194,"t":1716728400}
+{"o":2.7273841775,"h":2.7367878733,"l":2.7112282375,"c":2.7356003872,"v":474481.2932680181,"t":1716732000}
+{"o":2.7356003872,"h":2.7437610357,"l":2.6884287204,"c":2.6963177809,"v":474285.3195642623,"t":1716735600}
+{"o":2.6963177809,"h":2.7056155344,"l":2.6852321002,"c":2.698424623,"v":428340.066516288,"t":1716739200}
+{"o":2.698424623,"h":2.7006079384,"l":2.6771048535,"c":2.6818191889,"v":390100.1381489409,"t":1716742800}
+{"o":2.6818191889,"h":2.6867904124,"l":2.666201944,"c":2.6778345205,"v":479113.8661335017,"t":1716746400}
+{"o":2.6778345205,"h":2.6931857338,"l":2.6738484598,"c":2.6920109862,"v":444940.052724136,"t":1716750000}
+{"o":2.6920109862,"h":2.694158501,"l":2.6794884799,"c":2.683015554,"v":483375.5763864859,"t":1716753600}
+{"o":2.683015554,"h":2.7025077508,"l":2.6663030868,"c":2.7025077508,"v":646349.8273933697,"t":1716757200}
+{"o":2.7025077508,"h":2.9317025371,"l":2.6981669303,"c":2.9223744703,"v":804977.0958574087,"t":1716760800}
+{"o":2.9223744703,"h":2.9256038979,"l":2.9053218727,"c":2.9163054215,"v":535486.3248076272,"t":1716764400}
+{"o":2.9163054215,"h":2.9661825238,"l":2.9157287429,"c":2.9548770138,"v":462658.4998381141,"t":1716768000}
+{"o":2.9548770138,"h":2.974706109,"l":2.9447140685,"c":2.958875192,"v":422429.2792348369,"t":1716771600}
+{"o":2.958875192,"h":2.9634992889,"l":2.9285637655,"c":2.9326895686,"v":482255.1956029687,"t":1716775200}
+{"o":2.9326895686,"h":2.9674780899,"l":2.9298312445,"c":2.9520458577,"v":389775.8399532757,"t":1716778800}
+{"o":2.9520458577,"h":2.9708242302,"l":2.9517726984,"c":2.9586636709,"v":468116.8527806049,"t":1716782400}
+{"o":2.9586636709,"h":2.9674661604,"l":2.9266076428,"c":2.9405758077,"v":408504.7333576517,"t":1716786000}
+{"o":2.9405758077,"h":2.9557866918,"l":2.9382872808,"c":2.9383003543,"v":379185.4957553837,"t":1716789600}
+{"o":2.9383003543,"h":2.9564077477,"l":2.9292664145,"c":2.9557552369,"v":363069.2008403222,"t":1716793200}
+{"o":2.9557552369,"h":2.9760420414,"l":2.9486484448,"c":2.9541277956,"v":400262.1756530204,"t":1716796800}
+{"o":2.9541277956,"h":2.9647816972,"l":2.9463833237,"c":2.9608141159,"v":379538.3175423137,"t":1716800400}
+{"o":2.9608141159,"h":2.9709963911,"l":2.9504037437,"c":2.9707512493,"v":385735.2427008951,"t":1716804000}
+{"o":2.9707512493,"h":2.9992066356,"l":2.9659561502,"c":2.9922459146,"v":404305.5005227072,"t":1716807600}
+{"o":2.9922459146,"h":2.9998210625,"l":2.9764519591,"c":2.9775731411,"v":443174.4916148812,"t":1716811200}
+{"o":2.9775731411,"h":3.0177671762,"l":2.9775731411,"c":3.0078997333,"v":617009.9857116106,"t":1716814800}
+{"o":3.0078997333,"h":3.0203844712,"l":2.9919708726,"c":3.0181849771,"v":725979.31196291,"t":1716818400}
+{"o":3.0181849771,"h":3.059722771,"l":3.014385349,"c":3.0538582741,"v":642450.7138251553,"t":1716822000}
+{"o":3.0538582741,"h":3.0712364529,"l":3.0438878789,"c":3.0588353396,"v":878847.0567323739,"t":1716825600}
+{"o":3.0588353396,"h":3.0742503632,"l":3.0549652167,"c":3.0558622349,"v":764077.5854058147,"t":1716829200}
+{"o":3.0558622349,"h":3.0649958805,"l":3.0371442669,"c":3.0371442669,"v":552068.9050556952,"t":1716832800}
+{"o":3.0371442669,"h":3.0491274029,"l":2.9804521233,"c":3.008390685,"v":625247.8931347585,"t":1716836400}
+{"o":3.008390685,"h":3.0463448054,"l":3.0058715329,"c":3.0439271511,"v":544407.4734440402,"t":1716840000}
+{"o":3.0439271511,"h":3.0545838108,"l":3.0346402171,"c":3.0434221521,"v":405051.2124466087,"t":1716843600}
+{"o":3.0434221521,"h":3.0725983366,"l":3.0367836019,"c":3.0545361922,"v":514944.7745227813,"t":1716847200}
+{"o":3.0545361922,"h":3.0569595243,"l":3.0174648446,"c":3.0360015217,"v":443699.471327353,"t":1716850800}
+{"o":3.0360015217,"h":3.0507121009,"l":3.0216800792,"c":3.0305565,"v":543973.3092351152,"t":1716854400}
+{"o":3.0305565,"h":3.0701089578,"l":2.9973655174,"c":3.0015738664,"v":581521.5503827685,"t":1716858000}
+{"o":3.0015738664,"h":3.0237452171,"l":2.9762425519,"c":3.014133659,"v":595654.1276157729,"t":1716861600}
+{"o":3.014133659,"h":3.0207174566,"l":2.9654362962,"c":2.9849541776,"v":414485.1485403343,"t":1716865200}
+{"o":2.9849541776,"h":2.9912645618,"l":2.9454577912,"c":2.955799507,"v":438146.3950587866,"t":1716868800}
+{"o":2.955799507,"h":2.9792887245,"l":2.9479539482,"c":2.9772263371,"v":363159.0159614558,"t":1716872400}
+{"o":2.9772263371,"h":2.9859472676,"l":2.9630537748,"c":2.975875425,"v":325264.7462858079,"t":1716876000}
+{"o":2.975875425,"h":2.9805950076,"l":2.9577882813,"c":2.9651902565,"v":332157.0188325117,"t":1716879600}
+{"o":2.9651902565,"h":2.9992889735,"l":2.9604678991,"c":2.991988228,"v":461849.7012363618,"t":1716883200}
+{"o":2.991988228,"h":3.0025958144,"l":2.9816110367,"c":2.9956841928,"v":417990.827382557,"t":1716886800}
+{"o":2.9956841928,"h":3.0385149941,"l":2.9937725032,"c":3.0264624269,"v":504771.3019811813,"t":1716890400}
+{"o":3.0264624269,"h":3.0360457343,"l":3.0083066336,"c":3.0323656204,"v":486866.689814307,"t":1716894000}
+{"o":3.0323656204,"h":3.0673895377,"l":3.023939917,"c":3.0560970578,"v":541761.4298237904,"t":1716897600}
+{"o":3.0560970578,"h":3.0908449133,"l":3.0228676835,"c":3.0288778651,"v":787314.5328258504,"t":1716901200}
+{"o":3.0288778651,"h":3.0709675662,"l":2.9840225697,"c":3.0098552724,"v":799108.8207008693,"t":1716904800}
+{"o":3.0098552724,"h":3.0187372151,"l":2.9701983335,"c":3.0030950695,"v":726830.8736425427,"t":1716908400}
+{"o":3.0030950695,"h":3.0102563533,"l":2.9643157837,"c":2.9780424024,"v":614441.9829120445,"t":1716912000}
+{"o":2.9780424024,"h":2.9960250625,"l":2.9715438073,"c":2.9799099091,"v":517202.9580254268,"t":1716915600}
+{"o":2.9799099091,"h":2.9989530387,"l":2.9658293643,"c":2.9926892359,"v":570069.8187788189,"t":1716919200}
+{"o":2.9926892359,"h":3.0479475014,"l":2.9905662747,"c":3.041426835,"v":552263.9351882556,"t":1716922800}
+{"o":3.041426835,"h":3.0470086758,"l":3.0218963221,"c":3.0278164761,"v":480031.9473064487,"t":1716926400}
+{"o":3.0278164761,"h":3.0323049621,"l":3.012624088,"c":3.0138880624,"v":466444.8621646862,"t":1716930000}
+{"o":3.0138880624,"h":3.0306427174,"l":3.0133392211,"c":3.0169218828,"v":636626.9433093424,"t":1716933600}
+{"o":3.0169218828,"h":3.0231397209,"l":3.004557007,"c":3.0111308428,"v":494367.679787388,"t":1716937200}
+{"o":3.0111308428,"h":3.0188773617,"l":2.9986790195,"c":3.0074608284,"v":724745.8347194399,"t":1716940800}
+{"o":3.0074608284,"h":3.0149472924,"l":2.989034841,"c":3.0000380184,"v":578953.1381059369,"t":1716944400}
+{"o":3.0000380184,"h":3.0310139164,"l":2.9973076608,"c":3.0267791186,"v":579668.906313007,"t":1716948000}
+{"o":3.0267791186,"h":3.0789528418,"l":3.0267783846,"c":3.0748538275,"v":686058.3080379176,"t":1716951600}
+{"o":3.0748538275,"h":3.0869785105,"l":3.0642194827,"c":3.0713985982,"v":570126.7865579466,"t":1716955200}
+{"o":3.0713985982,"h":3.0715837828,"l":3.0567621896,"c":3.069091434,"v":478384.3623732379,"t":1716958800}
+{"o":3.069091434,"h":3.1022440568,"l":3.0658856689,"c":3.0889758025,"v":477165.1210577654,"t":1716962400}
+{"o":3.0889758025,"h":3.0921295687,"l":3.0487627541,"c":3.0487627541,"v":540876.3881763527,"t":1716966000}
+{"o":3.0487627541,"h":3.052217257,"l":3.0015727519,"c":3.0163961634,"v":588716.0706654944,"t":1716969600}
+{"o":3.0163961634,"h":3.0286518337,"l":2.9912883501,"c":3.0145013337,"v":465124.5464971043,"t":1716973200}
+{"o":3.0145013337,"h":3.0378234613,"l":3.0084214516,"c":3.0362474359,"v":403271.0832375563,"t":1716976800}
+{"o":3.0362474359,"h":3.0383149373,"l":3.0024302234,"c":3.0033428913,"v":378567.7357695451,"t":1716980400}
+{"o":3.0033428913,"h":3.0199952064,"l":2.9837930627,"c":3.0128449634,"v":504363.8146249764,"t":1716984000}
+{"o":3.0128449634,"h":3.0321743975,"l":2.9959464391,"c":3.011500991,"v":656077.7165502956,"t":1716987600}
+{"o":3.011500991,"h":3.0273249297,"l":2.9682443759,"c":3.0225009247,"v":683867.51810726,"t":1716991200}
+{"o":3.0225009247,"h":3.0312998891,"l":3.0034760592,"c":3.0094170403,"v":542816.3179197045,"t":1716994800}
+{"o":3.0094170403,"h":3.0653670225,"l":2.9915861392,"c":3.0604170682,"v":717032.637340873,"t":1716998400}
+{"o":3.0604170682,"h":3.0617692246,"l":3.0178009288,"c":3.0386078206,"v":661280.8442138484,"t":1717002000}
+{"o":3.0386078206,"h":3.0523076961,"l":3.008041342,"c":3.0250717628,"v":585897.136549382,"t":1717005600}
+{"o":3.0250717628,"h":3.0595648723,"l":3.0209610349,"c":3.0225133801,"v":474921.676583337,"t":1717009200}
+{"o":3.0225133801,"h":3.0284719056,"l":3.0095068907,"c":3.0160926844,"v":464708.9788414778,"t":1717012800}
+{"o":3.0160926844,"h":3.0306871315,"l":2.9961486549,"c":3.0229194771,"v":579621.7069885532,"t":1717016400}
+{"o":3.0229194771,"h":3.0317762084,"l":3.0101006983,"c":3.027812109,"v":460477.3651413263,"t":1717020000}
+{"o":3.027812109,"h":3.0291203574,"l":2.9988177582,"c":3.0026165883,"v":459946.7324209263,"t":1717023600}
+{"o":3.0026165883,"h":3.0217486196,"l":2.9965608345,"c":3.0004781537,"v":642228.2921264534,"t":1717027200}
+{"o":3.0004781537,"h":3.0097273816,"l":2.9939885327,"c":3.0051327832,"v":567268.8679397671,"t":1717030800}
+{"o":3.0051327832,"h":3.050025672,"l":3.0037145593,"c":3.032812809,"v":416028.1633942823,"t":1717034400}
+{"o":3.032812809,"h":3.0390006246,"l":3.0220076277,"c":3.0326991633,"v":339013.6842303451,"t":1717038000}
+{"o":3.0326991633,"h":3.0492248757,"l":3.022861537,"c":3.0348112029,"v":347220.1065239969,"t":1717041600}
+{"o":3.0348112029,"h":3.0349512911,"l":3.003150503,"c":3.0108306474,"v":374382.6241597364,"t":1717045200}
+{"o":3.0108306474,"h":3.0108530775,"l":2.9221706979,"c":2.9235232448,"v":548315.2014698004,"t":1717048800}
+{"o":2.9235232448,"h":2.9324095486,"l":2.8922213768,"c":2.9041726868,"v":552030.1273639337,"t":1717052400}
+{"o":2.9041726868,"h":2.9156706751,"l":2.8777289486,"c":2.9131634137,"v":476385.3988829487,"t":1717056000}
+{"o":2.9131634137,"h":2.9191856347,"l":2.8981053097,"c":2.9190323287,"v":350535.6505337653,"t":1717059600}
+{"o":2.9190323287,"h":2.942008733,"l":2.9050444962,"c":2.9344808067,"v":397870.8443032852,"t":1717063200}
+{"o":2.9344808067,"h":2.9442951338,"l":2.9245834208,"c":2.9253457221,"v":373766.4402412153,"t":1717066800}
+{"o":2.9253457221,"h":2.9533567067,"l":2.9230105577,"c":2.9495744705,"v":402419.8087822672,"t":1717070400}
+{"o":2.9495744705,"h":2.9708636145,"l":2.9408557794,"c":2.9602713513,"v":506581.4239534184,"t":1717074000}
+{"o":2.9602713513,"h":2.9870541227,"l":2.9585417475,"c":2.9585417475,"v":499571.655607031,"t":1717077600}
+{"o":2.9585417475,"h":2.9747280502,"l":2.9473111751,"c":2.9658920741,"v":487096.1472631437,"t":1717081200}
+{"o":2.9658920741,"h":2.9919233687,"l":2.96130016,"c":2.9893089842,"v":539754.3171135589,"t":1717084800}
+{"o":2.9893089842,"h":3.0379587883,"l":2.9821683905,"c":3.019165059,"v":536636.1681515732,"t":1717088400}
+{"o":3.019165059,"h":3.0258996322,"l":3.001000574,"c":3.0080477354,"v":472059.3728005576,"t":1717092000}
+{"o":3.0080477354,"h":3.0084738725,"l":2.9576051644,"c":2.966586161,"v":463154.999444203,"t":1717095600}
+{"o":2.966586161,"h":2.966586161,"l":2.9275562702,"c":2.9465593329,"v":551543.5011942424,"t":1717099200}
+{"o":2.9465593329,"h":2.9488455624,"l":2.9192307295,"c":2.9379397932,"v":688725.6760591296,"t":1717102800}
+{"o":2.9379397932,"h":2.9439797336,"l":2.9298764121,"c":2.9439797336,"v":513619.4215890687,"t":1717106400}
+{"o":2.9439797336,"h":2.9521690143,"l":2.9377186125,"c":2.9390295534,"v":444941.3674398527,"t":1717110000}
+{"o":2.9390295534,"h":2.9411239276,"l":2.9159423481,"c":2.9324582975,"v":433285.0906440957,"t":1717113600}
+{"o":2.9324582975,"h":2.9493364812,"l":2.9262078796,"c":2.9267789591,"v":354981.4369034944,"t":1717117200}
+{"o":2.9267789591,"h":2.949644589,"l":2.9267619354,"c":2.9413929782,"v":333599.0021749467,"t":1717120800}
+{"o":2.9413929782,"h":2.9493623582,"l":2.9376486411,"c":2.945829671,"v":299637.7372481023,"t":1717124400}
+{"o":2.945829671,"h":2.9527213266,"l":2.9393158602,"c":2.9424508735,"v":319798.718380475,"t":1717128000}
+{"o":2.9424508735,"h":2.9424851518,"l":2.9054214854,"c":2.9219891931,"v":377761.0561334004,"t":1717131600}
+{"o":2.9219891931,"h":2.9356398395,"l":2.9162977523,"c":2.9222117823,"v":283531.8795868108,"t":1717135200}
+{"o":2.9222117823,"h":2.9359055556,"l":2.921303298,"c":2.9332976369,"v":258240.3128705029,"t":1717138800}
+{"o":2.9332976369,"h":2.9464713907,"l":2.9320754328,"c":2.9414458387,"v":268927.4861207698,"t":1717142400}
+{"o":2.9414458387,"h":2.9437504073,"l":2.9247504878,"c":2.9382067966,"v":443222.7171733516,"t":1717146000}
+{"o":2.9382067966,"h":2.952215021,"l":2.9347163134,"c":2.9500361925,"v":319674.3991582179,"t":1717149600}
+{"o":2.9500361925,"h":2.9742495527,"l":2.9472879477,"c":2.9698216833,"v":320850.1142117006,"t":1717153200}
+{"o":2.9698216833,"h":3.0084946238,"l":2.9654105666,"c":2.9850235025,"v":517505.0524229971,"t":1717156800}
+{"o":2.9850235025,"h":3.0013116979,"l":2.9456353558,"c":2.947969599,"v":487930.1706213247,"t":1717160400}
+{"o":2.947969599,"h":2.947969599,"l":2.917110612,"c":2.9326521055,"v":634313.0549206227,"t":1717164000}
+{"o":2.9326521055,"h":2.9374094693,"l":2.8994560598,"c":2.8996771099,"v":483517.6975166055,"t":1717167600}
+{"o":2.8996771099,"h":2.9188318206,"l":2.8852451778,"c":2.9165119832,"v":588336.1059926741,"t":1717171200}
+{"o":2.9165119832,"h":2.9243894718,"l":2.9103602184,"c":2.9222900416,"v":392348.394815911,"t":1717174800}
+{"o":2.9222900416,"h":2.9256982523,"l":2.9085798042,"c":2.9194782534,"v":341433.6502177633,"t":1717178400}
+{"o":2.9194782534,"h":2.9368887249,"l":2.915274416,"c":2.927906816,"v":399747.0478593303,"t":1717182000}
+{"o":2.927906816,"h":2.9352895302,"l":2.9209427398,"c":2.9318717971,"v":416800.7516183474,"t":1717185600}
+{"o":2.9318717971,"h":2.9384880933,"l":2.9279430166,"c":2.929135992,"v":402638.0078147276,"t":1717189200}
+{"o":2.929135992,"h":2.9337834729,"l":2.9233507774,"c":2.9253359304,"v":317007.1512909143,"t":1717192800}
+{"o":2.9253359304,"h":2.9262207465,"l":2.9053494603,"c":2.9140553336,"v":388296.2799840823,"t":1717196400}
+{"o":2.9140553336,"h":2.9404307983,"l":2.9140553336,"c":2.9364950567,"v":379700.9160300826,"t":1717200000}
+{"o":2.9364950567,"h":2.940822924,"l":2.9265539814,"c":2.9353487938,"v":341883.5457760004,"t":1717203600}
+{"o":2.9353487938,"h":2.9493883275,"l":2.933955672,"c":2.9493883275,"v":316333.9339301481,"t":1717207200}
+{"o":2.9493883275,"h":2.9531496696,"l":2.9394593723,"c":2.9419015128,"v":299235.5768574549,"t":1717210800}
+{"o":2.9419015128,"h":2.9471982297,"l":2.9341776578,"c":2.9453760314,"v":311489.5283976072,"t":1717214400}
+{"o":2.9453760314,"h":2.9461318425,"l":2.9353756603,"c":2.9410619004,"v":313092.5579566528,"t":1717218000}
+{"o":2.9410619004,"h":2.9429930739,"l":2.936714911,"c":2.941634038,"v":292523.5580578779,"t":1717221600}
+{"o":2.941634038,"h":2.9432222933,"l":2.9304741893,"c":2.9355682325,"v":299595.681308733,"t":1717225200}
+{"o":2.9355682325,"h":2.9469250969,"l":2.9346591012,"c":2.9432537261,"v":300160.9789945339,"t":1717228800}
+{"o":2.9432537261,"h":2.9457986281,"l":2.9374465066,"c":2.9384171914,"v":273210.8442297212,"t":1717232400}
+{"o":2.9384171914,"h":2.9429564104,"l":2.9331992792,"c":2.933252143,"v":244550.634710077,"t":1717236000}
+{"o":2.933252143,"h":2.9385156233,"l":2.9311137777,"c":2.9383729333,"v":268823.7911723626,"t":1717239600}
+{"o":2.9383729333,"h":2.9454370803,"l":2.9354652562,"c":2.9363121532,"v":245933.9192164887,"t":1717243200}
+{"o":2.9363121532,"h":2.9453869881,"l":2.9358557392,"c":2.9420231035,"v":324093.2965878564,"t":1717246800}
+{"o":2.9420231035,"h":2.951005892,"l":2.9392740752,"c":2.9475664342,"v":519405.0005172889,"t":1717250400}
+{"o":2.9475664342,"h":2.9559997966,"l":2.9445623128,"c":2.9445623128,"v":405388.5566629814,"t":1717254000}
+{"o":2.9445623128,"h":2.9480481536,"l":2.9376792314,"c":2.9420394361,"v":374247.0382224679,"t":1717257600}
+{"o":2.9420394361,"h":2.9474059207,"l":2.9374198369,"c":2.9469721615,"v":391403.6952867469,"t":1717261200}
+{"o":2.9469721615,"h":2.9485440251,"l":2.9403431948,"c":2.945407406,"v":389064.405875512,"t":1717264800}
+{"o":2.945407406,"h":2.9498444657,"l":2.941393866,"c":2.9467649398,"v":469799.3521991915,"t":1717268400}
+{"o":2.9467649398,"h":2.9526977827,"l":2.9416983462,"c":2.9451906728,"v":426843.9863103579,"t":1717272000}
+{"o":2.9451906728,"h":2.9459222349,"l":2.9360948186,"c":2.9388622451,"v":441371.3228989667,"t":1717275600}
+{"o":2.9388622451,"h":2.9433561156,"l":2.9327335742,"c":2.934753674,"v":401930.8881886487,"t":1717279200}
+{"o":2.934753674,"h":2.9378933038,"l":2.9155862967,"c":2.9240613715,"v":416759.4533875772,"t":1717282800}
+{"o":2.9240613715,"h":2.9371556047,"l":2.9204765871,"c":2.9348052514,"v":333194.0541607232,"t":1717286400}
+{"o":2.9348052514,"h":2.9414256618,"l":2.9283929871,"c":2.9292727771,"v":426618.5365620387,"t":1717290000}
+{"o":2.9292727771,"h":2.9349879724,"l":2.9125024409,"c":2.9182302494,"v":467145.9670046358,"t":1717293600}
+{"o":2.9182302494,"h":2.926743999,"l":2.9158266919,"c":2.9248152168,"v":399208.4091696605,"t":1717297200}
+{"o":2.9248152168,"h":2.926733781,"l":2.9174264534,"c":2.9198095019,"v":344714.2184453392,"t":1717300800}
+{"o":2.9198095019,"h":2.926153041,"l":2.9198095019,"c":2.922598723,"v":283611.6201311241,"t":1717304400}
+{"o":2.922598723,"h":2.9319621924,"l":2.922174135,"c":2.9259233005,"v":291298.6492993078,"t":1717308000}
+{"o":2.9259233005,"h":2.927629916,"l":2.9030826709,"c":2.9045911784,"v":323597.5054657824,"t":1717311600}
+{"o":2.9045911784,"h":2.9138521369,"l":2.9026300061,"c":2.9082188069,"v":249761.2970018518,"t":1717315200}
+{"o":2.9082188069,"h":2.9114257293,"l":2.8896595942,"c":2.8971254522,"v":315851.52344294,"t":1717318800}
+{"o":2.8971254522,"h":2.8993806016,"l":2.8854278645,"c":2.8974172252,"v":258167.129785316,"t":1717322400}
+{"o":2.8974172252,"h":2.9257350085,"l":2.8896799371,"c":2.9235567632,"v":307612.9173192701,"t":1717326000}
+{"o":2.9235567632,"h":2.9271598293,"l":2.9031010185,"c":2.9047143477,"v":307156.9753788867,"t":1717329600}
+{"o":2.9047143477,"h":2.9206864363,"l":2.897573315,"c":2.9158781629,"v":300100.8353424394,"t":1717333200}
+{"o":2.9158781629,"h":2.9210537471,"l":2.9005402172,"c":2.9153430846,"v":434316.9496748771,"t":1717336800}
+{"o":2.9153430846,"h":2.9157154819,"l":2.9014002519,"c":2.9077319487,"v":505215.0257516516,"t":1717340400}
+{"o":2.9077319487,"h":2.9102987278,"l":2.8871268793,"c":2.8952932395,"v":452344.6610434594,"t":1717344000}
+{"o":2.8952932395,"h":2.8954301035,"l":2.8560090952,"c":2.8560090952,"v":470888.4794855536,"t":1717347600}
+{"o":2.8560090952,"h":2.8754282648,"l":2.8392764929,"c":2.8703718738,"v":541097.5184860176,"t":1717351200}
+{"o":2.8703718738,"h":2.8755175622,"l":2.8549718202,"c":2.8726170514,"v":425511.2331402377,"t":1717354800}
+{"o":2.8726170514,"h":2.8738411124,"l":2.8455285549,"c":2.8726870497,"v":427249.8397509778,"t":1717358400}
+{"o":2.8726870497,"h":2.8758488444,"l":2.8628912181,"c":2.8628912181,"v":599897.2490057164,"t":1717362000}
+{"o":2.8628912181,"h":2.8790860397,"l":2.8606009878,"c":2.8748922724,"v":410476.374473982,"t":1717365600}
+{"o":2.8748922724,"h":2.8813563319,"l":2.8718710222,"c":2.8718710222,"v":348847.4902370573,"t":1717369200}
+{"o":2.8718710222,"h":2.8780599095,"l":2.8464229083,"c":2.8601442011,"v":767653.3715931363,"t":1717372800}
+{"o":2.8601442011,"h":2.902722119,"l":2.8592586461,"c":2.8971033894,"v":690241.7082569071,"t":1717376400}
+{"o":2.8971033894,"h":2.9078739082,"l":2.8849007107,"c":2.8886439175,"v":442529.0861215239,"t":1717380000}
+{"o":2.8886439175,"h":2.8908076219,"l":2.8713158701,"c":2.8819824231,"v":415105.627191045,"t":1717383600}
+{"o":2.8819824231,"h":2.8899275517,"l":2.8652199771,"c":2.8830345398,"v":456775.9731995396,"t":1717387200}
+{"o":2.8830345398,"h":2.9082455517,"l":2.8829024972,"c":2.8985951966,"v":437125.5161000013,"t":1717390800}
+{"o":2.8985951966,"h":2.9181144933,"l":2.8930271964,"c":2.9127461777,"v":429066.9935292059,"t":1717394400}
+{"o":2.9127461777,"h":2.9189868411,"l":2.898798652,"c":2.9113302425,"v":393245.1740097224,"t":1717398000}
+{"o":2.9113302425,"h":2.9392178207,"l":2.9088578149,"c":2.9188556435,"v":431340.5256820207,"t":1717401600}
+{"o":2.9188556435,"h":2.9206710547,"l":2.9016355182,"c":2.908516022,"v":340037.3250447389,"t":1717405200}
+{"o":2.908516022,"h":2.9203971806,"l":2.9008450085,"c":2.9032859176,"v":373070.1952257201,"t":1717408800}
+{"o":2.9032859176,"h":2.9135668166,"l":2.8976268069,"c":2.9016196911,"v":371553.3883444267,"t":1717412400}
+{"o":2.9016196911,"h":2.9353156316,"l":2.9016196911,"c":2.93450692,"v":436518.6259663201,"t":1717416000}
+{"o":2.93450692,"h":2.9456421652,"l":2.9261408047,"c":2.9279942294,"v":571068.6343963665,"t":1717419600}
+{"o":2.9279942294,"h":2.9348543301,"l":2.871506365,"c":2.87777011,"v":690643.6352480756,"t":1717423200}
+{"o":2.87777011,"h":2.9097427017,"l":2.876155544,"c":2.901564339,"v":637487.5190998313,"t":1717426800}
+{"o":2.901564339,"h":2.9039757729,"l":2.8810402017,"c":2.8919386816,"v":492997.0549781322,"t":1717430400}
+{"o":2.8919386816,"h":2.9211205959,"l":2.8830789309,"c":2.9102007596,"v":514183.4278307747,"t":1717434000}
+{"o":2.9102007596,"h":2.9260070785,"l":2.9048959005,"c":2.9255994527,"v":447822.0723426009,"t":1717437600}
+{"o":2.9255994527,"h":2.939801716,"l":2.9192126404,"c":2.939801716,"v":517487.6531235682,"t":1717441200}
+{"o":2.8465482425,"h":2.8802660243,"l":2.7911930752,"c":2.8465482425,"v":576831.4452435754,"t":1710244800}
+{"o":2.8465482425,"h":2.8571598908,"l":2.8088884294,"c":2.8272188014,"v":585215.9898516474,"t":1710248400}
+{"o":2.8272188014,"h":2.8580395512,"l":2.7833870277,"c":2.8040982236,"v":711903.8501160954,"t":1710252000}
+{"o":2.8040982236,"h":2.856493985,"l":2.7716223205,"c":2.8266400525,"v":808291.7255525037,"t":1710255600}
+{"o":2.8266400525,"h":2.838715437,"l":2.7399874235,"c":2.7515431279,"v":894796.4497715706,"t":1710259200}
+{"o":2.7515431279,"h":2.8291722493,"l":2.044055869,"c":2.7723430174,"v":1311738.036547024,"t":1710262800}
+{"o":2.7723430174,"h":2.8323023397,"l":2.7648352818,"c":2.8103937181,"v":587396.0187453832,"t":1710266400}
+{"o":2.8103937181,"h":2.8242634273,"l":2.6983641185,"c":2.8215388358,"v":463689.6904060871,"t":1710270000}
+{"o":2.8215388358,"h":2.8220867914,"l":2.7788525482,"c":2.7911418291,"v":667559.618862602,"t":1710273600}
+{"o":2.7911418291,"h":2.7962205096,"l":2.7665074389,"c":2.774794251,"v":480155.9150995055,"t":1710277200}
+{"o":2.774794251,"h":2.797164288,"l":2.765531183,"c":2.7910566592,"v":433795.7917132039,"t":1710280800}
+{"o":2.7910566592,"h":2.8449189764,"l":2.781972551,"c":2.841948056,"v":437282.6539389849,"t":1710284400}
+{"o":2.841948056,"h":2.8523170729,"l":2.8115741017,"c":2.8141700159,"v":490010.8515577398,"t":1710288000}
+{"o":2.8141700159,"h":2.8405906398,"l":2.7829693079,"c":2.8287682911,"v":552198.3318538432,"t":1710291600}
+{"o":2.8287682911,"h":2.8331492132,"l":2.8095306027,"c":2.8197756392,"v":357506.2448080452,"t":1710295200}
+{"o":2.8197756392,"h":2.8250018991,"l":2.798868938,"c":2.8094233085,"v":356321.7499047002,"t":1710298800}
+{"o":2.8094233085,"h":2.8282299346,"l":2.798513673,"c":2.8219781075,"v":338411.2143263583,"t":1710302400}
+{"o":2.8219781075,"h":2.8796797171,"l":2.8106850559,"c":2.8540456816,"v":575339.2269290753,"t":1710306000}
+{"o":2.8540456816,"h":2.8774433891,"l":2.8495034441,"c":2.8693190633,"v":268233.2712793064,"t":1710309600}
+{"o":2.8693190633,"h":2.8776359407,"l":2.8290995433,"c":2.8377985038,"v":343992.9368358728,"t":1710313200}
+{"o":2.8377985038,"h":2.8817870886,"l":2.8325073862,"c":2.8674686622,"v":370096.3206471722,"t":1710316800}
+{"o":2.8674686622,"h":2.880845201,"l":2.8515570768,"c":2.8618658821,"v":295902.7739445415,"t":1710320400}
+{"o":2.8618658821,"h":2.8746854468,"l":2.8443856736,"c":2.8732953748,"v":324416.8039224151,"t":1710324000}
+{"o":2.8732953748,"h":2.9112853041,"l":2.8608665298,"c":2.8941835641,"v":346400.3957249392,"t":1710327600}
+{"o":2.8941835641,"h":2.9526759493,"l":2.8630922952,"c":2.8767013478,"v":444178.9061251834,"t":1710331200}
+{"o":2.8767013478,"h":2.8940961314,"l":2.8237051965,"c":2.8467553383,"v":520815.1772395439,"t":1710334800}
+{"o":2.8467553383,"h":2.9221398802,"l":2.8416563591,"c":2.919557038,"v":567139.1723865643,"t":1710338400}
+{"o":2.919557038,"h":3.002848407,"l":2.9003398614,"c":2.960391951,"v":795906.7907654608,"t":1710342000}
+{"o":2.960391951,"h":2.980192306,"l":2.8941514702,"c":2.9773325502,"v":745094.4603243,"t":1710345600}
+{"o":2.9773325502,"h":3.0058616037,"l":2.9628267915,"c":2.9962002216,"v":679688.7543085123,"t":1710349200}
+{"o":2.9962002216,"h":3.0485855449,"l":2.9847359501,"c":3.0349178529,"v":636650.7291766945,"t":1710352800}
+{"o":3.0349178529,"h":3.0474137451,"l":3.0030937906,"c":3.0319722752,"v":523182.3048665748,"t":1710356400}
+{"o":3.0319722752,"h":3.0514529492,"l":2.9321571867,"c":3.0075537485,"v":515883.0131310647,"t":1710360000}
+{"o":3.0075537485,"h":3.1734586054,"l":3.0008809795,"c":3.1101956421,"v":687667.6542300456,"t":1710363600}
+{"o":3.1101956421,"h":3.1190626831,"l":3.003195084,"c":3.0756504111,"v":690764.6221530021,"t":1710367200}
+{"o":3.0756504111,"h":3.1146085895,"l":3.0639872912,"c":3.0833824419,"v":511260.9756710138,"t":1710370800}
+{"o":3.0833824419,"h":3.1875210024,"l":3.0672702716,"c":3.1577056352,"v":658453.1287319491,"t":1710374400}
+{"o":3.1577056352,"h":3.1781033387,"l":3.086684553,"c":3.1325312601,"v":653943.7588887117,"t":1710378000}
+{"o":3.1325312601,"h":3.169368133,"l":2.899636645,"c":3.1198528111,"v":629596.5419333003,"t":1710381600}
+{"o":3.1198528111,"h":3.1701855831,"l":3.1005877864,"c":3.154029715,"v":605251.711557645,"t":1710385200}
+{"o":3.154029715,"h":3.154029715,"l":3.1210314633,"c":3.133038838,"v":484141.3927305382,"t":1710388800}
+{"o":3.133038838,"h":3.1746847832,"l":3.1101148559,"c":3.1380135145,"v":513217.9880899508,"t":1710392400}
+{"o":3.1380135145,"h":3.2062437372,"l":3.1296928412,"c":3.1821977509,"v":527958.7071710653,"t":1710396000}
+{"o":3.1821977509,"h":3.1986874017,"l":3.1373962314,"c":3.1686126127,"v":509588.1959115748,"t":1710399600}
+{"o":3.1686126127,"h":3.18831091,"l":3.162789082,"c":3.1850767546,"v":518407.2566206808,"t":1710403200}
+{"o":3.1850767546,"h":3.2925043118,"l":2.8948429574,"c":2.9528162574,"v":677946.8436213429,"t":1710406800}
+{"o":2.9528162574,"h":2.988271279,"l":2.8312682427,"c":2.9670723881,"v":740483.6547850412,"t":1710410400}
+{"o":2.9670723881,"h":2.9739615593,"l":2.8871899098,"c":2.9667784959,"v":670932.0269080495,"t":1710414000}
+{"o":2.9667784959,"h":2.9790776288,"l":2.8957154782,"c":2.9423410126,"v":623651.3904310714,"t":1710417600}
+{"o":2.9423410126,"h":2.9506482152,"l":2.7390528011,"c":2.8411907984,"v":923608.6340091126,"t":1710421200}
+{"o":2.8411907984,"h":2.9778635112,"l":2.8297332085,"c":2.9335555148,"v":942148.8872367739,"t":1710424800}
+{"o":2.9335555148,"h":2.9923043832,"l":2.8692268972,"c":2.9125768745,"v":1115801.2472163432,"t":1710428400}
+{"o":2.9125768745,"h":3.0026284986,"l":2.8520661778,"c":2.9488534351,"v":1086616.4173447411,"t":1710432000}
+{"o":2.9488534351,"h":2.9816820654,"l":2.9139423132,"c":2.9177001103,"v":796983.8786758976,"t":1710435600}
+{"o":2.9177001103,"h":2.9244771467,"l":2.8194550699,"c":2.86940095,"v":836894.8168180292,"t":1710439200}
+{"o":2.86940095,"h":2.9132659838,"l":2.7717134093,"c":2.8222442527,"v":1159190.3490875922,"t":1710442800}
+{"o":2.8222442527,"h":2.9416440146,"l":2.8187409998,"c":2.9268949155,"v":731077.5022154675,"t":1710446400}
+{"o":2.9268949155,"h":2.9572595274,"l":2.9121252073,"c":2.9389424753,"v":572212.2952224625,"t":1710450000}
+{"o":2.9389424753,"h":3.022673981,"l":2.938852388,"c":3.0025141218,"v":722860.4354238115,"t":1710453600}
+{"o":3.0025141218,"h":3.1013521938,"l":2.999791975,"c":3.0616051316,"v":678287.3176929227,"t":1710457200}
+{"o":3.0616051316,"h":3.1256064908,"l":3.0616051316,"c":3.1256064908,"v":750346.2511375337,"t":1710460800}
+{"o":3.1256064908,"h":3.2202488031,"l":3.1256064908,"c":3.1971059732,"v":947727.0353153372,"t":1710464400}
+{"o":3.1971059732,"h":3.2272302552,"l":3.0551634874,"c":3.120690243,"v":1235718.7734081619,"t":1710468000}
+{"o":3.120690243,"h":3.1660941834,"l":2.9680152466,"c":3.0609765385,"v":1555558.949822363,"t":1710471600}
+{"o":3.0609765385,"h":3.1214283561,"l":2.9936792409,"c":3.014384393,"v":1234046.6366234801,"t":1710475200}
+{"o":3.014384393,"h":3.1089443706,"l":2.9076631356,"c":2.9320355957,"v":1062481.2092934276,"t":1710478800}
+{"o":2.9320355957,"h":3.0607208844,"l":2.9164362585,"c":3.0168441854,"v":1063076.5206620323,"t":1710482400}
+{"o":3.0168441854,"h":3.0243581556,"l":2.9113600256,"c":2.9625438622,"v":782077.3198151514,"t":1710486000}
+{"o":2.9625438622,"h":2.9812441636,"l":2.8128111517,"c":2.8155379561,"v":1282539.6801984503,"t":1710489600}
+{"o":2.8155379561,"h":2.929593664,"l":2.7717245575,"c":2.9148856227,"v":1661394.2274254053,"t":1710493200}
+{"o":2.9148856227,"h":2.9148856227,"l":2.8546071568,"c":2.8603446958,"v":1023700.1454514032,"t":1710496800}
+{"o":2.8603446958,"h":2.8733697288,"l":2.7951001795,"c":2.8585229986,"v":1015091.9113312308,"t":1710500400}
+{"o":2.8585229986,"h":2.9165159188,"l":2.8308627524,"c":2.8970645746,"v":1076331.7205563788,"t":1710504000}
+{"o":2.8970645746,"h":3.101901855,"l":2.8896980236,"c":3.0654054966,"v":1263109.4234717391,"t":1710507600}
+{"o":3.0654054966,"h":3.0858762113,"l":3.0082620849,"c":3.0682306865,"v":1239439.4516119978,"t":1710511200}
+{"o":3.0682306865,"h":3.111042076,"l":3.0050314176,"c":3.0599054011,"v":1441675.4993229024,"t":1710514800}
+{"o":3.0599054011,"h":3.0956354062,"l":3.0001310726,"c":3.0521450006,"v":1434364.1502245907,"t":1710518400}
+{"o":3.0521450006,"h":3.0805170969,"l":3.0181239227,"c":3.0529041564,"v":966830.1726899781,"t":1710522000}
+{"o":3.0529041564,"h":3.16736553,"l":3.0364537537,"c":3.1457021036,"v":1064248.1377553514,"t":1710525600}
+{"o":3.1457021036,"h":3.181996127,"l":3.0660958868,"c":3.0811339898,"v":1089933.2709853114,"t":1710529200}
+{"o":3.0811339898,"h":3.0881380911,"l":2.9521150263,"c":2.9764280693,"v":1187167.1266332027,"t":1710532800}
+{"o":2.9764280693,"h":3.0247264051,"l":2.9128349782,"c":2.9634294993,"v":682832.7330347263,"t":1710536400}
+{"o":2.9634294993,"h":3.043393708,"l":2.9520510218,"c":3.043393708,"v":658036.3233385812,"t":1710540000}
+{"o":3.043393708,"h":3.0673895097,"l":2.9016549992,"c":2.9309150013,"v":793198.3836350087,"t":1710543600}
+{"o":2.9309150013,"h":2.9438531076,"l":2.8780089117,"c":2.8900695296,"v":756328.9526505619,"t":1710547200}
+{"o":2.8900695296,"h":2.9755466188,"l":2.8790195054,"c":2.9514972962,"v":865407.3192427534,"t":1710550800}
+{"o":2.9514972962,"h":2.9724882152,"l":2.9254266472,"c":2.9695488183,"v":838872.4948848005,"t":1710554400}
+{"o":2.9695488183,"h":3.0163189435,"l":2.956643927,"c":2.9929153553,"v":1120986.4416221743,"t":1710558000}
+{"o":2.9929153553,"h":3.0312222759,"l":2.970619429,"c":2.9989661989,"v":1041493.5013303141,"t":1710561600}
+{"o":2.9989661989,"h":3.0771844436,"l":2.9566210826,"c":3.0657407846,"v":1351933.7329305103,"t":1710565200}
+{"o":3.0657407846,"h":3.0677936678,"l":3.0091809634,"c":3.0299239677,"v":959295.5506303959,"t":1710568800}
+{"o":3.0299239677,"h":3.0896215523,"l":3.0219427589,"c":3.0775867581,"v":1026620.6261418845,"t":1710572400}
+{"o":3.0775867581,"h":3.097160958,"l":2.8313751096,"c":2.8369130304,"v":712614.4777704858,"t":1710576000}
+{"o":2.8369130304,"h":2.8805330717,"l":2.8319395939,"c":2.8724118213,"v":1072791.4804636911,"t":1710579600}
+{"o":2.8724118213,"h":2.9295635822,"l":2.8482174599,"c":2.8864438154,"v":1254375.4837577387,"t":1710583200}
+{"o":2.8864438154,"h":2.9088460439,"l":2.7987856904,"c":2.842197485,"v":1516020.0318176763,"t":1710586800}
+{"o":2.842197485,"h":2.869986775,"l":2.7714820369,"c":2.8147281938,"v":1464470.777413466,"t":1710590400}
+{"o":2.8147281938,"h":2.930637482,"l":2.7845402213,"c":2.859019176,"v":1204559.2236896909,"t":1710594000}
+{"o":2.859019176,"h":2.8945946663,"l":2.8446313753,"c":2.8854352114,"v":1286319.857225846,"t":1710597600}
+{"o":2.8854352114,"h":2.9665127159,"l":2.8617406448,"c":2.9526919144,"v":1188344.6121583204,"t":1710601200}
+{"o":2.9526919144,"h":2.9599348235,"l":2.8937258531,"c":2.9177430422,"v":1290178.2944459256,"t":1710604800}
+{"o":2.9177430422,"h":2.9269237951,"l":2.7894432098,"c":2.8494217307,"v":1527790.3718531013,"t":1710608400}
+{"o":2.8494217307,"h":2.8657617755,"l":2.691257377,"c":2.7677631386,"v":1666440.4399746852,"t":1710612000}
+{"o":2.7677631386,"h":2.8165926468,"l":2.7031313101,"c":2.7229357363,"v":1057492.0411915472,"t":1710615600}
+{"o":2.7229357363,"h":2.8121781501,"l":2.681546497,"c":2.7677824278,"v":906296.813194226,"t":1710619200}
+{"o":2.7677824278,"h":2.7912334144,"l":2.672142952,"c":2.7291663888,"v":993699.0925024832,"t":1710622800}
+{"o":2.7291663888,"h":2.7807467971,"l":2.6428542951,"c":2.7386076575,"v":874612.3985286055,"t":1710626400}
+{"o":2.7386076575,"h":2.7857669766,"l":2.6796414867,"c":2.754742797,"v":1159998.7584841934,"t":1710630000}
+{"o":2.754742797,"h":3.0406657724,"l":2.7488040773,"c":2.9260318518,"v":991775.4983417386,"t":1710633600}
+{"o":2.9260318518,"h":2.9999976732,"l":2.9250413717,"c":2.998646279,"v":720744.0128839369,"t":1710637200}
+{"o":2.998646279,"h":3.0196490474,"l":2.9544794142,"c":3.0090603754,"v":786132.5688652333,"t":1710640800}
+{"o":3.0090603754,"h":3.0153363115,"l":2.9506987762,"c":2.9925939919,"v":901127.640598295,"t":1710644400}
+{"o":2.9925939919,"h":2.9991613899,"l":2.9320706255,"c":2.951641736,"v":984940.7523112305,"t":1710648000}
+{"o":2.951641736,"h":3.0194246911,"l":2.9348116512,"c":3.0148881013,"v":1345594.5233993202,"t":1710651600}
+{"o":3.0148881013,"h":3.0520767761,"l":2.9355071059,"c":2.9380822391,"v":1801971.3644683107,"t":1710655200}
+{"o":2.9380822391,"h":2.9585380159,"l":2.8658509787,"c":2.9195556987,"v":1805657.1571022091,"t":1710658800}
+{"o":2.9195556987,"h":3.0143375809,"l":2.8842960827,"c":2.9930048799,"v":1228661.1813016022,"t":1710662400}
+{"o":2.9930048799,"h":3.012300134,"l":2.9658058411,"c":2.9807566646,"v":909777.918145014,"t":1710666000}
+{"o":2.9807566646,"h":3.1143058855,"l":2.9805057297,"c":3.0987717628,"v":962500.706418558,"t":1710669600}
+{"o":3.0987717628,"h":3.1087523634,"l":3.0679179101,"c":3.0764926403,"v":870649.0126360357,"t":1710673200}
+{"o":3.0764926403,"h":3.1380756823,"l":3.0232226166,"c":3.0431158556,"v":1261674.9492819633,"t":1710676800}
+{"o":3.0431158556,"h":3.0993330982,"l":3.0334143204,"c":3.0976007673,"v":981556.9286590923,"t":1710680400}
+{"o":3.0976007673,"h":3.0987845209,"l":3.0551648659,"c":3.0881853698,"v":898104.6493982773,"t":1710684000}
+{"o":3.0881853698,"h":3.1454437769,"l":3.0582110678,"c":3.1387915888,"v":839305.2712214023,"t":1710687600}
+{"o":3.1387915888,"h":3.1491203345,"l":3.0796587399,"c":3.0998159267,"v":768975.6131966382,"t":1710691200}
+{"o":3.0998159267,"h":3.1458625744,"l":3.0870781207,"c":3.1431350557,"v":692371.5649790858,"t":1710694800}
+{"o":3.1431350557,"h":3.1804938022,"l":3.1156704041,"c":3.131546643,"v":812166.5985191189,"t":1710698400}
+{"o":3.131546643,"h":3.1576757349,"l":3.123271446,"c":3.1424043977,"v":601916.4549758784,"t":1710702000}
+{"o":3.1424043977,"h":3.1776762304,"l":3.1292314484,"c":3.1587066023,"v":668063.1550127338,"t":1710705600}
+{"o":3.1587066023,"h":3.1836322982,"l":3.1473070484,"c":3.1571214719,"v":609476.3294992066,"t":1710709200}
+{"o":3.1571214719,"h":3.2780732625,"l":3.1470964932,"c":3.2231477116,"v":816189.8079290998,"t":1710712800}
+{"o":3.2231477116,"h":3.2675166677,"l":2.8777292084,"c":2.9265542187,"v":1073172.8427689029,"t":1710716400}
+{"o":2.9265542187,"h":2.9596286633,"l":2.8137418206,"c":2.8713927043,"v":789788.1639312732,"t":1710720000}
+{"o":2.8713927043,"h":2.9327136865,"l":2.8407617701,"c":2.9178558811,"v":712322.3843982281,"t":1710723600}
+{"o":2.9178558811,"h":2.9910790489,"l":2.9055902453,"c":2.974356006,"v":650388.5291081815,"t":1710727200}
+{"o":2.974356006,"h":3.0118895922,"l":2.9614043631,"c":2.9863449364,"v":796900.0810189919,"t":1710730800}
+{"o":2.9863449364,"h":3.0042055773,"l":2.9430955863,"c":2.9765216938,"v":721043.1352079588,"t":1710734400}
+{"o":2.9765216938,"h":3.000415439,"l":2.9565826819,"c":2.9830051493,"v":679368.6329557714,"t":1710738000}
+{"o":2.9830051493,"h":2.9950354012,"l":2.9474870095,"c":2.9514835478,"v":553093.5556524626,"t":1710741600}
+{"o":2.9514835478,"h":2.9882452902,"l":2.8977559959,"c":2.9767985126,"v":1387473.1868946529,"t":1710745200}
+{"o":2.9767985126,"h":2.987223294,"l":2.9108464556,"c":2.9727821217,"v":2462795.5334035805,"t":1710748800}
+{"o":2.9727821217,"h":3.0502682739,"l":2.9326494752,"c":3.0361180246,"v":2974229.0219793753,"t":1710752400}
+{"o":3.0361180246,"h":3.1057543462,"l":3.0278202206,"c":3.0609692816,"v":3669253.7085433099,"t":1710756000}
+{"o":3.0609692816,"h":3.0674707031,"l":3.0105988668,"c":3.0528394722,"v":2479465.568923383,"t":1710759600}
+{"o":3.0528394722,"h":3.0652867611,"l":2.8832196398,"c":2.950541279,"v":1764218.4759631867,"t":1710763200}
+{"o":2.950541279,"h":2.9850813074,"l":2.8501455501,"c":2.8942409541,"v":1833384.7410095187,"t":1710766800}
+{"o":2.8942409541,"h":3.0589855646,"l":2.8034651654,"c":2.8361956851,"v":1573011.7073878238,"t":1710770400}
+{"o":2.8361956851,"h":2.8813798274,"l":2.664811583,"c":2.878323651,"v":1325990.7262531882,"t":1710774000}
+{"o":2.878323651,"h":3.2766338328,"l":2.7643097896,"c":2.8807126879,"v":1403785.0268847116,"t":1710777600}
+{"o":2.8807126879,"h":2.9224038175,"l":2.8228723771,"c":2.855443699,"v":1418415.627074166,"t":1710781200}
+{"o":2.855443699,"h":2.8917022872,"l":2.8410255272,"c":2.8765713588,"v":852048.6275664879,"t":1710784800}
+{"o":2.8765713588,"h":2.9074785717,"l":2.8502406719,"c":2.8636992299,"v":711070.3127070972,"t":1710788400}
+{"o":2.8636992299,"h":2.92110314,"l":2.8636992299,"c":2.8928626186,"v":642338.8635003632,"t":1710792000}
+{"o":2.8928626186,"h":2.9588028199,"l":2.8827001573,"c":2.9143494675,"v":786127.9845504642,"t":1710795600}
+{"o":2.9143494675,"h":2.93063309,"l":2.8424729058,"c":2.8604120659,"v":1366820.6260094563,"t":1710799200}
+{"o":2.8604120659,"h":2.8877283673,"l":2.8195555864,"c":2.8307093685,"v":1126042.7845711182,"t":1710802800}
+{"o":2.8307093685,"h":2.8797683969,"l":2.7855980994,"c":2.8001167935,"v":1528959.5097281646,"t":1710806400}
+{"o":2.8001167935,"h":2.8094223946,"l":2.6659599627,"c":2.7138808213,"v":2070014.4052499866,"t":1710810000}
+{"o":2.7138808213,"h":2.7601385984,"l":2.6251823609,"c":2.6515743532,"v":1313385.5681587197,"t":1710813600}
+{"o":2.6515743532,"h":2.6890582752,"l":2.5850594049,"c":2.6632715869,"v":1253867.5274014361,"t":1710817200}
+{"o":2.6632715869,"h":2.7536312914,"l":2.6508635215,"c":2.695400848,"v":1929075.9734468099,"t":1710820800}
+{"o":2.695400848,"h":2.7308727094,"l":2.6436940583,"c":2.6798171543,"v":2283445.2220813427,"t":1710824400}
+{"o":2.6798171543,"h":2.9855027779,"l":2.6074346842,"c":2.9197059569,"v":1406898.6414693482,"t":1710828000}
+{"o":2.9197059569,"h":2.9663101321,"l":2.8327882349,"c":2.9514614236,"v":1567829.3909320389,"t":1710831600}
+{"o":2.9514614236,"h":2.9558875031,"l":2.7101713901,"c":2.7879841128,"v":1353468.0081256733,"t":1710835200}
+{"o":2.7879841128,"h":2.8630115057,"l":2.7156312766,"c":2.8441040852,"v":1317696.0389970355,"t":1710838800}
+{"o":2.8441040852,"h":2.8502701962,"l":2.7343738837,"c":2.7838329376,"v":995781.1085462508,"t":1710842400}
+{"o":2.7838329376,"h":2.837929211,"l":2.695621871,"c":2.8200449006,"v":1237519.6412636382,"t":1710846000}
+{"o":2.8200449006,"h":2.9981728532,"l":2.8095679543,"c":2.9043298444,"v":1210239.7661357392,"t":1710849600}
+{"o":2.9043298444,"h":2.9167304603,"l":2.8485017803,"c":2.8794756409,"v":917942.3820741206,"t":1710853200}
+{"o":2.8794756409,"h":2.8833171532,"l":2.8061514229,"c":2.842099965,"v":845336.1690586904,"t":1710856800}
+{"o":2.842099965,"h":2.9270676681,"l":2.7713311813,"c":2.9004103984,"v":1034016.498378701,"t":1710860400}
+{"o":2.9004103984,"h":2.9541637741,"l":2.8775934634,"c":2.9190812561,"v":1154417.7925811517,"t":1710864000}
+{"o":2.9190812561,"h":2.9609245837,"l":2.8846349342,"c":2.9091416404,"v":954030.1212898537,"t":1710867600}
+{"o":2.9091416404,"h":2.9140834054,"l":2.8458917489,"c":2.8769406924,"v":653937.9874887414,"t":1710871200}
+{"o":2.8769406924,"h":2.9275442666,"l":2.8552892776,"c":2.881298948,"v":725209.1584181702,"t":1710874800}
+{"o":2.881298948,"h":2.893670704,"l":2.7539648632,"c":2.7767202404,"v":899256.1277369519,"t":1710878400}
+{"o":2.7767202404,"h":2.7873526011,"l":2.7048300517,"c":2.742054033,"v":747858.9533629199,"t":1710882000}
+{"o":2.742054033,"h":2.7510907254,"l":2.6007942423,"c":2.6848364225,"v":1598058.2464201266,"t":1710885600}
+{"o":2.6848364225,"h":2.7273448647,"l":2.5845755211,"c":2.6938444323,"v":1241209.4523673123,"t":1710889200}
+{"o":2.6938444323,"h":2.8001025046,"l":2.6894727662,"c":2.7929307458,"v":1185689.1852417237,"t":1710892800}
+{"o":2.7929307458,"h":2.7945655134,"l":2.6973756816,"c":2.7205543591,"v":968334.4587191873,"t":1710896400}
+{"o":2.7205543591,"h":2.7800389378,"l":2.713250999,"c":2.7602899868,"v":625893.617910036,"t":1710900000}
+{"o":2.7602899868,"h":2.8056024401,"l":2.6858929065,"c":2.6932538172,"v":803172.9128041513,"t":1710903600}
+{"o":2.6932538172,"h":2.7157173473,"l":2.6391494316,"c":2.6554296138,"v":877472.3805270307,"t":1710907200}
+{"o":2.6554296138,"h":2.6667676691,"l":2.5573901251,"c":2.6340950627,"v":925689.8755736776,"t":1710910800}
+{"o":2.6340950627,"h":2.6776281192,"l":2.621427902,"c":2.6612510572,"v":565027.5626793602,"t":1710914400}
+{"o":2.6612510572,"h":2.7744466019,"l":2.6542099643,"c":2.7497028471,"v":671382.2626461835,"t":1710918000}
+{"o":2.7497028471,"h":2.8275866799,"l":2.6848875061,"c":2.7124292648,"v":576861.367322796,"t":1710921600}
+{"o":2.7124292648,"h":2.744577994,"l":2.7063774211,"c":2.7181939309,"v":494217.4482786733,"t":1710925200}
+{"o":2.7181939309,"h":2.7329512906,"l":2.6875738835,"c":2.7204121882,"v":449790.9193428882,"t":1710928800}
+{"o":2.7204121882,"h":2.7785020215,"l":2.7024576542,"c":2.7286284896,"v":525412.3599486424,"t":1710932400}
+{"o":2.7286284896,"h":2.8051100821,"l":2.7104035962,"c":2.7790058768,"v":1070806.6872523478,"t":1710936000}
+{"o":2.7790058768,"h":2.7790058768,"l":2.7213249677,"c":2.7297414627,"v":1043835.8565544868,"t":1710939600}
+{"o":2.7297414627,"h":2.7858978412,"l":2.7198511993,"c":2.7755587198,"v":804940.5321443353,"t":1710943200}
+{"o":2.7755587198,"h":2.7971898958,"l":2.6964969148,"c":2.7061078504,"v":972157.3278797553,"t":1710946800}
+{"o":2.7061078504,"h":2.7334719648,"l":2.6243975883,"c":2.6647337314,"v":1078545.9916118467,"t":1710950400}
+{"o":2.6647337314,"h":2.7568352056,"l":2.6456328909,"c":2.7307252355,"v":860643.0841028152,"t":1710954000}
+{"o":2.7307252355,"h":2.926873442,"l":2.7296883854,"c":2.9173869528,"v":1221379.0409702186,"t":1710957600}
+{"o":2.9173869528,"h":2.926543775,"l":2.8761256092,"c":2.8962401226,"v":1035951.762699952,"t":1710961200}
+{"o":2.8962401226,"h":2.9925665228,"l":2.8834689078,"c":2.9620917731,"v":922724.2186482106,"t":1710964800}
+{"o":2.9620917731,"h":3.0156840598,"l":2.9306289747,"c":3.0136290711,"v":590161.6755350468,"t":1710968400}
+{"o":3.0136290711,"h":3.0669689105,"l":2.9456662204,"c":3.0133004404,"v":706037.4026352948,"t":1710972000}
+{"o":3.0133004404,"h":3.0863047764,"l":2.9992072995,"c":3.0431470002,"v":797969.2532725714,"t":1710975600}
+{"o":3.0431470002,"h":3.109354026,"l":3.0032041449,"c":3.0612365411,"v":917794.0782689636,"t":1710979200}
+{"o":3.0612365411,"h":3.0770228513,"l":3.0243308865,"c":3.040522118,"v":704193.4774520599,"t":1710982800}
+{"o":3.040522118,"h":3.063520057,"l":3.0291007394,"c":3.0467502386,"v":589188.7009652738,"t":1710986400}
+{"o":3.0467502386,"h":3.0855674799,"l":3.0080626194,"c":3.0192569928,"v":679638.8389740695,"t":1710990000}
+{"o":3.0192569928,"h":3.036057892,"l":2.9750647655,"c":2.9905253292,"v":522435.0058877915,"t":1710993600}
+{"o":2.9905253292,"h":3.0088861858,"l":2.9320968742,"c":3.0000305078,"v":618028.016294899,"t":1710997200}
+{"o":3.0000305078,"h":3.0520775584,"l":2.9942866633,"c":3.0238471858,"v":1179938.8352654176,"t":1711000800}
+{"o":3.0238471858,"h":3.0430939076,"l":2.9876880734,"c":2.9946046358,"v":1197008.8964414552,"t":1711004400}
+{"o":2.9946046358,"h":3.0389935832,"l":2.9814699903,"c":2.9821462579,"v":699246.4535000045,"t":1711008000}
+{"o":2.9821462579,"h":3.0128155842,"l":2.9559391415,"c":2.9754810089,"v":582555.7585293668,"t":1711011600}
+{"o":2.9754810089,"h":3.0136407749,"l":2.9644654948,"c":3.0003148301,"v":866370.1985973275,"t":1711015200}
+{"o":3.0003148301,"h":3.0318948249,"l":2.9743180595,"c":2.9976447341,"v":775948.9346248016,"t":1711018800}
+{"o":2.9976447341,"h":3.0343250288,"l":2.9922050144,"c":3.0090723623,"v":657709.0586729002,"t":1711022400}
+{"o":3.0090723623,"h":3.0363662349,"l":2.969800495,"c":2.9703627125,"v":735565.0134502454,"t":1711026000}
+{"o":2.9703627125,"h":3.0247083277,"l":2.9591140127,"c":2.9813796747,"v":808342.8568629618,"t":1711029600}
+{"o":2.9813796747,"h":2.9860331632,"l":2.9149014154,"c":2.9394927505,"v":823977.1203419162,"t":1711033200}
+{"o":2.9394927505,"h":2.9704715419,"l":2.90854789,"c":2.9587424689,"v":697893.438267466,"t":1711036800}
+{"o":2.9587424689,"h":2.9821843815,"l":2.859311278,"c":2.872671353,"v":642705.2459028816,"t":1711040400}
+{"o":2.872671353,"h":2.8862114016,"l":2.8110850354,"c":2.8329187224,"v":697789.0557575841,"t":1711044000}
+{"o":2.8329187224,"h":2.8456643031,"l":2.8071813803,"c":2.8233807415,"v":446912.7155667199,"t":1711047600}
+{"o":2.8233807415,"h":2.888066942,"l":2.7866303802,"c":2.8479014489,"v":558566.7149272591,"t":1711051200}
+{"o":2.8479014489,"h":2.8581629051,"l":2.8152610501,"c":2.8530419385,"v":347387.7279962667,"t":1711054800}
+{"o":2.8530419385,"h":2.8786798139,"l":2.8260113851,"c":2.8284929901,"v":406436.4029910705,"t":1711058400}
+{"o":2.8284929901,"h":2.8548551109,"l":2.8242410839,"c":2.8482478804,"v":378941.5203208042,"t":1711062000}
+{"o":2.8482478804,"h":2.8855168798,"l":2.8202807541,"c":2.8391628675,"v":682827.149699913,"t":1711065600}
+{"o":2.8391628675,"h":2.8508350747,"l":2.7661882545,"c":2.7688104766,"v":598353.163478712,"t":1711069200}
+{"o":2.7688104766,"h":2.7949834557,"l":2.7617300895,"c":2.7913227688,"v":542076.0707321601,"t":1711072800}
+{"o":2.7913227688,"h":2.8539525185,"l":2.7913227688,"c":2.8398416579,"v":613841.2944762419,"t":1711076400}
+{"o":2.8398416579,"h":2.8549996763,"l":2.8162068697,"c":2.8445464708,"v":622497.2970592389,"t":1711080000}
+{"o":2.8445464708,"h":2.8602055803,"l":2.8183074898,"c":2.8499144781,"v":527029.9927587898,"t":1711083600}
+{"o":2.8499144781,"h":2.8689935533,"l":2.8360077995,"c":2.8608755034,"v":562832.8621040612,"t":1711087200}
+{"o":2.8608755034,"h":2.864870496,"l":2.8291590081,"c":2.8400111865,"v":470457.7723953145,"t":1711090800}
+{"o":2.8400111865,"h":2.8587641243,"l":2.8035937002,"c":2.8119448957,"v":410768.7465111128,"t":1711094400}
+{"o":2.8119448957,"h":2.8278485676,"l":2.7895401486,"c":2.794696472,"v":398298.5409051873,"t":1711098000}
+{"o":2.794696472,"h":2.8053180158,"l":2.7617883875,"c":2.7681278704,"v":539291.7081062258,"t":1711101600}
+{"o":2.7681278704,"h":2.7836725684,"l":2.7234005081,"c":2.7291060844,"v":638647.0698300665,"t":1711105200}
+{"o":2.7291060844,"h":2.7594631495,"l":2.7149940265,"c":2.743923044,"v":623099.6242452684,"t":1711108800}
+{"o":2.743923044,"h":2.7571374802,"l":2.6676509653,"c":2.6799464437,"v":729670.8964002097,"t":1711112400}
+{"o":2.6799464437,"h":2.700414302,"l":2.6597212188,"c":2.6724234852,"v":736295.6001494561,"t":1711116000}
+{"o":2.6724234852,"h":2.7486864472,"l":2.6707438314,"c":2.7245329056,"v":725847.3038488809,"t":1711119600}
+{"o":2.7245329056,"h":2.7245547016,"l":2.6721080108,"c":2.7044403032,"v":805404.132340492,"t":1711123200}
+{"o":2.7044403032,"h":2.7399945873,"l":2.6957227647,"c":2.7395430252,"v":560973.789767233,"t":1711126800}
+{"o":2.7395430252,"h":2.748355328,"l":2.7165987741,"c":2.7325459576,"v":463463.4601832938,"t":1711130400}
+{"o":2.7325459576,"h":2.7811270816,"l":2.7132983995,"c":2.7438854845,"v":385960.9657288748,"t":1711134000}
+{"o":2.7438854845,"h":2.7535979431,"l":2.7046599663,"c":2.715435873,"v":422704.5711825365,"t":1711137600}
+{"o":2.715435873,"h":2.7198373827,"l":2.66250968,"c":2.7019899571,"v":570419.9576693604,"t":1711141200}
+{"o":2.7019899571,"h":2.7118476797,"l":2.6669804236,"c":2.7022517473,"v":406267.3564708353,"t":1711144800}
+{"o":2.7022517473,"h":2.7789307916,"l":2.6979822194,"c":2.7762026861,"v":452619.3735811998,"t":1711148400}
+{"o":2.7762026861,"h":2.7823678874,"l":2.7536908144,"c":2.7569641703,"v":389877.2594826409,"t":1711152000}
+{"o":2.7569641703,"h":2.8259307326,"l":2.7549440626,"c":2.8037670354,"v":474863.1385257517,"t":1711155600}
+{"o":2.8037670354,"h":2.8082744449,"l":2.7630059801,"c":2.7783289161,"v":415830.3822189746,"t":1711159200}
+{"o":2.7783289161,"h":2.7784287862,"l":2.7039911075,"c":2.7286421093,"v":442164.1988285932,"t":1711162800}
+{"o":2.7286421093,"h":2.7489879629,"l":2.724103283,"c":2.7300133968,"v":348481.5701726404,"t":1711166400}
+{"o":2.7300133968,"h":2.7454378452,"l":2.7205266742,"c":2.7400687765,"v":296112.832500594,"t":1711170000}
+{"o":2.7400687765,"h":2.7693390982,"l":2.7276072052,"c":2.7621145467,"v":335955.4091630667,"t":1711173600}
+{"o":2.7621145467,"h":2.8171763589,"l":2.7602766491,"c":2.7925732875,"v":378833.5164862087,"t":1711177200}
+{"o":2.7925732875,"h":2.8102412599,"l":2.7721766903,"c":2.7899235936,"v":355562.3962017356,"t":1711180800}
+{"o":2.7899235936,"h":2.7954564635,"l":2.7439579429,"c":2.7825872979,"v":293693.5455503369,"t":1711184400}
+{"o":2.7825872979,"h":2.8042435541,"l":2.7707541854,"c":2.7741651266,"v":275931.3498237332,"t":1711188000}
+{"o":2.7741651266,"h":2.7957672637,"l":2.7691405832,"c":2.7895314623,"v":291652.3772541452,"t":1711191600}
+{"o":2.7895314623,"h":2.8170951767,"l":2.7762957484,"c":2.8084624366,"v":302720.5803909045,"t":1711195200}
+{"o":2.8084624366,"h":2.8184188738,"l":2.779165209,"c":2.8069866053,"v":365346.440307097,"t":1711198800}
+{"o":2.8069866053,"h":2.8436381537,"l":2.7832017052,"c":2.8202364776,"v":453232.3177393684,"t":1711202400}
+{"o":2.8202364776,"h":2.8323332307,"l":2.7428517945,"c":2.7796609499,"v":432607.6691344967,"t":1711206000}
+{"o":2.7796609499,"h":2.8061797792,"l":2.7589556511,"c":2.782376177,"v":373523.5362428201,"t":1711209600}
+{"o":2.782376177,"h":2.8018833325,"l":2.7692725951,"c":2.7912274478,"v":408013.6816069016,"t":1711213200}
+{"o":2.7912274478,"h":2.8070328779,"l":2.7858239002,"c":2.7929554103,"v":348267.8564759818,"t":1711216800}
+{"o":2.7929554103,"h":2.809302225,"l":2.770566993,"c":2.7743506172,"v":285920.6788189639,"t":1711220400}
+{"o":2.7743506172,"h":2.7855626928,"l":2.7454218569,"c":2.7470028729,"v":338411.7665822142,"t":1711224000}
+{"o":2.7470028729,"h":2.7748600992,"l":2.739198676,"c":2.7622153355,"v":315045.7176085183,"t":1711227600}
+{"o":2.7622153355,"h":2.7849618526,"l":2.7548288576,"c":2.7736468089,"v":269366.2100567606,"t":1711231200}
+{"o":2.7736468089,"h":2.7819709501,"l":2.7317830805,"c":2.740072371,"v":343085.0761964815,"t":1711234800}
+{"o":2.740072371,"h":2.814929159,"l":2.7318660455,"c":2.7930712849,"v":386571.486700866,"t":1711238400}
+{"o":2.7930712849,"h":2.8006326288,"l":2.7802711263,"c":2.7920747442,"v":326293.0685283063,"t":1711242000}
+{"o":2.7920747442,"h":2.7972343611,"l":2.7597599422,"c":2.7672235018,"v":262463.7347679578,"t":1711245600}
+{"o":2.7672235018,"h":2.7743630294,"l":2.724251218,"c":2.7257641313,"v":320088.5463489016,"t":1711249200}
+{"o":2.7257641313,"h":2.7444080301,"l":2.7183051587,"c":2.7416107253,"v":281305.1164251165,"t":1711252800}
+{"o":2.7416107253,"h":2.7600211125,"l":2.7300689837,"c":2.751409352,"v":215010.8833143541,"t":1711256400}
+{"o":2.751409352,"h":2.7591015822,"l":2.7277470505,"c":2.7403949326,"v":220748.4873748514,"t":1711260000}
+{"o":2.7403949326,"h":2.7539336706,"l":2.7300069336,"c":2.751858199,"v":208818.953672897,"t":1711263600}
+{"o":2.751858199,"h":2.7928508805,"l":2.7424499784,"c":2.7887066908,"v":291321.8895853597,"t":1711267200}
+{"o":2.7887066908,"h":2.7930370894,"l":2.7527017326,"c":2.7627651531,"v":229597.7570112818,"t":1711270800}
+{"o":2.7627651531,"h":2.7826545621,"l":2.7596244284,"c":2.771442857,"v":240136.2254481683,"t":1711274400}
+{"o":2.771442857,"h":2.7800231025,"l":2.754807253,"c":2.7743526167,"v":211165.1054132665,"t":1711278000}
+{"o":2.7743526167,"h":2.8070939364,"l":2.7653918563,"c":2.8017399112,"v":299323.1824828592,"t":1711281600}
+{"o":2.8017399112,"h":2.8075431501,"l":2.7768937623,"c":2.7801475479,"v":276611.9401868111,"t":1711285200}
+{"o":2.7801475479,"h":2.813942294,"l":2.7782285469,"c":2.8056958255,"v":335534.8706300234,"t":1711288800}
+{"o":2.8056958255,"h":2.8100818736,"l":2.7868125887,"c":2.7962881619,"v":372309.5977763629,"t":1711292400}
+{"o":2.7962881619,"h":2.807626478,"l":2.7616389026,"c":2.7640677783,"v":356131.9359484169,"t":1711296000}
+{"o":2.7640677783,"h":2.7703649301,"l":2.7353257404,"c":2.7612608574,"v":428918.4680473235,"t":1711299600}
+{"o":2.7612608574,"h":2.8033436094,"l":2.7606866234,"c":2.7971703367,"v":357594.4267258386,"t":1711303200}
+{"o":2.7971703367,"h":2.8072905679,"l":2.7894046855,"c":2.7945716325,"v":308044.331274509,"t":1711306800}
+{"o":2.7945716325,"h":2.8495317863,"l":2.7837184812,"c":2.8380219079,"v":401970.4720140536,"t":1711310400}
+{"o":2.8380219079,"h":2.8973228675,"l":2.8380219079,"c":2.8868674395,"v":560430.3269153802,"t":1711314000}
+{"o":2.8868674395,"h":2.941900516,"l":2.8863333445,"c":2.9349480147,"v":469546.5408910051,"t":1711317600}
+{"o":2.9349480147,"h":2.9630963749,"l":2.9066171335,"c":2.91730471,"v":504667.2375355055,"t":1711321200}
+{"o":2.91730471,"h":2.9231838735,"l":2.871553305,"c":2.8771495639,"v":430201.761847832,"t":1711324800}
+{"o":2.8771495639,"h":2.9082523586,"l":2.8728002881,"c":2.9029913139,"v":436582.8800908683,"t":1711328400}
+{"o":2.9029913139,"h":2.9303962076,"l":2.8938615027,"c":2.922935923,"v":407077.603544676,"t":1711332000}
+{"o":2.922935923,"h":2.9440456631,"l":2.9153344379,"c":2.9322565784,"v":348533.6470722323,"t":1711335600}
+{"o":2.9322565784,"h":2.9452795604,"l":2.9169145473,"c":2.9383808566,"v":350702.7292396975,"t":1711339200}
+{"o":2.9383808566,"h":2.9715291927,"l":2.9261964039,"c":2.9510628167,"v":323502.6588459554,"t":1711342800}
+{"o":2.9510628167,"h":2.9882521933,"l":2.9430074015,"c":2.9819389085,"v":275162.6250506047,"t":1711346400}
+{"o":2.9819389085,"h":3.0096226145,"l":2.9443806178,"c":2.9469215424,"v":360117.1427141441,"t":1711350000}
+{"o":2.9469215424,"h":2.9776664394,"l":2.9455038504,"c":2.9680461976,"v":304334.6312839515,"t":1711353600}
+{"o":2.9680461976,"h":3.0067103353,"l":2.962536718,"c":3.0033357179,"v":315539.3608157927,"t":1711357200}
+{"o":3.0033357179,"h":3.0539939935,"l":2.993718795,"c":3.0080788544,"v":431990.0042836014,"t":1711360800}
+{"o":3.0080788544,"h":3.0235447404,"l":2.9761898303,"c":2.9823810928,"v":365662.3894376922,"t":1711364400}
+{"o":2.9823810928,"h":2.9946925293,"l":2.9545326977,"c":2.9696934522,"v":368042.0934326861,"t":1711368000}
+{"o":2.9696934522,"h":3.027772428,"l":2.9569648508,"c":3.0227774555,"v":392800.2854346604,"t":1711371600}
+{"o":3.0227774555,"h":3.1224853713,"l":3.0016765124,"c":3.0548023504,"v":716057.9019732348,"t":1711375200}
+{"o":3.0548023504,"h":3.0701932488,"l":3.0255309054,"c":3.0590359055,"v":622285.0527078296,"t":1711378800}
+{"o":3.0590359055,"h":3.0718973432,"l":3.0172105612,"c":3.0615611253,"v":613261.5793730014,"t":1711382400}
+{"o":3.0615611253,"h":3.0885308745,"l":3.0496812384,"c":3.0646366001,"v":589842.2065116076,"t":1711386000}
+{"o":3.0646366001,"h":3.0758060553,"l":3.0421114973,"c":3.0516887916,"v":404285.2162189232,"t":1711389600}
+{"o":3.0516887916,"h":3.0583558562,"l":3.0262307587,"c":3.0516767532,"v":465247.991764376,"t":1711393200}
+{"o":3.0516767532,"h":3.0651597786,"l":3.034880866,"c":3.0448200517,"v":387314.7722268896,"t":1711396800}
+{"o":3.0448200517,"h":3.0546029912,"l":2.9964956901,"c":3.007347402,"v":461740.5860913051,"t":1711400400}
+{"o":3.007347402,"h":3.0364235414,"l":2.9982177143,"c":3.0274083534,"v":424592.9938557047,"t":1711404000}
+{"o":3.0274083534,"h":3.0508156524,"l":2.9894454472,"c":2.9978326269,"v":367697.4396329193,"t":1711407600}
+{"o":2.9978326269,"h":3.0278474268,"l":2.9841587172,"c":2.9984855537,"v":445466.8689961327,"t":1711411200}
+{"o":2.9984855537,"h":3.017813414,"l":2.9888610278,"c":3.0117886549,"v":334758.5354520082,"t":1711414800}
+{"o":3.0117886549,"h":3.043248631,"l":3.0000575024,"c":3.0407584469,"v":392998.9081202822,"t":1711418400}
+{"o":3.0407584469,"h":3.0485999102,"l":3.0266781617,"c":3.0408375857,"v":345225.8985353514,"t":1711422000}
+{"o":3.0408375857,"h":3.0836011385,"l":3.0360569801,"c":3.0779149612,"v":380668.4459296105,"t":1711425600}
+{"o":3.0779149612,"h":3.1116971031,"l":3.0700186777,"c":3.0911739803,"v":441391.8614009998,"t":1711429200}
+{"o":3.0911739803,"h":3.1061882921,"l":3.0728338813,"c":3.1013106925,"v":595380.1511578533,"t":1711432800}
+{"o":3.1013106925,"h":3.1191862914,"l":3.075031859,"c":3.0797087408,"v":762819.3311960201,"t":1711436400}
+{"o":3.0797087408,"h":3.0922893782,"l":3.0520585268,"c":3.0833658099,"v":612410.2368357249,"t":1711440000}
+{"o":3.0833658099,"h":3.1039011735,"l":3.0695833968,"c":3.0997746895,"v":424894.665459368,"t":1711443600}
+{"o":3.0997746895,"h":3.1162986288,"l":3.0872047618,"c":3.096695302,"v":440613.1263263805,"t":1711447200}
+{"o":3.096695302,"h":3.1134587334,"l":3.0856281471,"c":3.090460335,"v":486436.057965146,"t":1711450800}
+{"o":3.090460335,"h":3.1050200396,"l":3.0675693708,"c":3.090239882,"v":499588.5687298406,"t":1711454400}
+{"o":3.090239882,"h":3.0978161835,"l":3.0381646282,"c":3.0581034829,"v":743360.8596626319,"t":1711458000}
+{"o":3.0581034829,"h":3.0670774367,"l":3.0075512266,"c":3.0448832736,"v":1240480.545082072,"t":1711461600}
+{"o":3.0448832736,"h":3.0464677205,"l":2.9873077814,"c":3.022586901,"v":781057.2129540882,"t":1711465200}
+{"o":3.022586901,"h":3.0429250928,"l":2.9572129516,"c":2.9733977479,"v":712419.0228572409,"t":1711468800}
+{"o":2.9733977479,"h":3.0001279919,"l":2.9538235443,"c":2.9931329569,"v":540307.1422538998,"t":1711472400}
+{"o":2.9931329569,"h":3.0361657299,"l":2.984316123,"c":3.0037444862,"v":437692.5521795145,"t":1711476000}
+{"o":3.0037444862,"h":3.0114103048,"l":2.9715381562,"c":2.985296207,"v":533698.8065822752,"t":1711479600}
+{"o":2.985296207,"h":3.0153948987,"l":2.9835307854,"c":3.012625186,"v":486189.9451757885,"t":1711483200}
+{"o":3.012625186,"h":3.0558194289,"l":3.0024930191,"c":3.0347209585,"v":418626.0873871145,"t":1711486800}
+{"o":3.0347209585,"h":3.0544531967,"l":3.0106829436,"c":3.0503255376,"v":458498.5346974599,"t":1711490400}
+{"o":3.0503255376,"h":3.0554671451,"l":3.0206369032,"c":3.0216192776,"v":427518.2129884121,"t":1711494000}
+{"o":3.0216192776,"h":3.0522996224,"l":2.9922817477,"c":3.050467082,"v":605207.2456684929,"t":1711497600}
+{"o":3.050467082,"h":3.0579656885,"l":3.0172670017,"c":3.0227743392,"v":542739.2798047842,"t":1711501200}
+{"o":3.0227743392,"h":3.0426601415,"l":3.0045496658,"c":3.0422335423,"v":467444.8593605473,"t":1711504800}
+{"o":3.0422335423,"h":3.0428056284,"l":3.0002062699,"c":3.0153351943,"v":527222.1676264369,"t":1711508400}
+{"o":3.0153351943,"h":3.0257622597,"l":2.9812387018,"c":2.9997089222,"v":526708.7394574899,"t":1711512000}
+{"o":2.9997089222,"h":3.0202718712,"l":2.9860443867,"c":3.0168080918,"v":368799.8971196701,"t":1711515600}
+{"o":3.0168080918,"h":3.0234528213,"l":2.9215994843,"c":3.0086227299,"v":445609.9890165981,"t":1711519200}
+{"o":3.0086227299,"h":3.0137750051,"l":2.9499436734,"c":2.9635707927,"v":460025.0870906182,"t":1711522800}
+{"o":2.9635707927,"h":2.9779363149,"l":2.9335565051,"c":2.9372699935,"v":400309.5988659647,"t":1711526400}
+{"o":2.9372699935,"h":2.9563928682,"l":2.9116249452,"c":2.9516770472,"v":490299.0413946016,"t":1711530000}
+{"o":2.9516770472,"h":2.9660527799,"l":2.9423748653,"c":2.9594723916,"v":409541.5648297378,"t":1711533600}
+{"o":2.9594723916,"h":2.9930345911,"l":2.9384577535,"c":2.9894538784,"v":401593.6185252172,"t":1711537200}
+{"o":2.9894538784,"h":2.9945808449,"l":2.952095564,"c":2.9682679052,"v":433129.7207366778,"t":1711540800}
+{"o":2.9682679052,"h":3.0335051098,"l":2.9356269403,"c":2.9442296715,"v":833665.1403454186,"t":1711544400}
+{"o":2.9442296715,"h":2.9559703767,"l":2.8662520013,"c":2.9352555261,"v":959571.2404483759,"t":1711548000}
+{"o":2.9352555261,"h":2.9452749326,"l":2.8706062473,"c":2.8706062473,"v":647486.5313502687,"t":1711551600}
+{"o":2.8706062473,"h":2.9084967354,"l":2.8569047468,"c":2.9047480932,"v":632002.9770094092,"t":1711555200}
+{"o":2.9047480932,"h":2.9239034274,"l":2.894834596,"c":2.9042123166,"v":403250.1024721296,"t":1711558800}
+{"o":2.9042123166,"h":2.9152449857,"l":2.8732425133,"c":2.8772246753,"v":439032.0596771179,"t":1711562400}
+{"o":2.8772246753,"h":2.9488015267,"l":2.8717487167,"c":2.9413393807,"v":377219.3842139562,"t":1711566000}
+{"o":2.9413393807,"h":2.9834886599,"l":2.9303471528,"c":2.9825499634,"v":423981.5515513067,"t":1711569600}
+{"o":2.9825499634,"h":2.9889458553,"l":2.9517075057,"c":2.9694011804,"v":388168.2869830016,"t":1711573200}
+{"o":2.9694011804,"h":3.0150814453,"l":2.9642587046,"c":3.0116290705,"v":408454.426421199,"t":1711576800}
+{"o":3.0116290705,"h":3.0121129428,"l":2.9747306094,"c":2.9995883421,"v":391220.8861703369,"t":1711580400}
+{"o":2.9995883421,"h":3.0301685541,"l":2.9848127432,"c":3.0038528102,"v":584260.452812909,"t":1711584000}
+{"o":3.0038528102,"h":3.0108700062,"l":2.9562088334,"c":2.9691882918,"v":453867.9569257461,"t":1711587600}
+{"o":2.9691882918,"h":2.9804803819,"l":2.9172765155,"c":2.9298909217,"v":545387.1038412243,"t":1711591200}
+{"o":2.9298909217,"h":2.9414426755,"l":2.9075476981,"c":2.9346375853,"v":436690.3052074439,"t":1711594800}
+{"o":2.9346375853,"h":2.9626413267,"l":2.9183305237,"c":2.9579199646,"v":406778.4536258844,"t":1711598400}
+{"o":2.9579199646,"h":2.9729154543,"l":2.9494358749,"c":2.9581766224,"v":332992.5334935344,"t":1711602000}
+{"o":2.9581766224,"h":3.0140077502,"l":2.9505878936,"c":3.0100226996,"v":364244.6261114317,"t":1711605600}
+{"o":3.0100226996,"h":3.0239288533,"l":2.9955163033,"c":3.0176338352,"v":316374.502027866,"t":1711609200}
+{"o":3.0176338352,"h":3.0357439519,"l":3.0093074036,"c":3.0107722453,"v":340285.62165156,"t":1711612800}
+{"o":3.0107722453,"h":3.0328411288,"l":3.0043154187,"c":3.0181717736,"v":340159.3748221896,"t":1711616400}
+{"o":3.0181717736,"h":3.0242700286,"l":2.9858512536,"c":3.0036218023,"v":408152.8114788883,"t":1711620000}
+{"o":3.0036218023,"h":3.0135103589,"l":2.9746248471,"c":2.9851598982,"v":352974.0479828155,"t":1711623600}
+{"o":2.9851598982,"h":2.9947732198,"l":2.9484326937,"c":2.9665070687,"v":405923.7529376522,"t":1711627200}
+{"o":2.9665070687,"h":2.9986485175,"l":2.9436446243,"c":2.9974697937,"v":514877.4118828775,"t":1711630800}
+{"o":2.9974697937,"h":3.0550361029,"l":2.9834344749,"c":3.0452074881,"v":683852.4378647153,"t":1711634400}
+{"o":3.0452074881,"h":3.0468458068,"l":2.9962145435,"c":3.0190045598,"v":586793.7303020451,"t":1711638000}
+{"o":3.0190045598,"h":3.0287987978,"l":2.977379128,"c":2.9859621664,"v":549867.1159805016,"t":1711641600}
+{"o":2.9859621664,"h":2.9898496412,"l":2.9706883412,"c":2.9861444608,"v":479297.225039446,"t":1711645200}
+{"o":2.9861444608,"h":3.0193141512,"l":2.9730857976,"c":3.0004296113,"v":440334.9822541228,"t":1711648800}
+{"o":3.0004296113,"h":3.0298611706,"l":2.989945635,"c":3.0035929181,"v":547463.532528175,"t":1711652400}
+{"o":3.0035929181,"h":3.0384191588,"l":2.9995985095,"c":3.0231794188,"v":545649.2304326985,"t":1711656000}
+{"o":3.0231794188,"h":3.0466726498,"l":2.9945670805,"c":3.0186082384,"v":576151.0694880687,"t":1711659600}
+{"o":3.0186082384,"h":3.061965041,"l":3.0030034084,"c":3.060330473,"v":451362.6339260364,"t":1711663200}
+{"o":3.060330473,"h":3.0832199063,"l":3.0479588143,"c":3.0563821337,"v":493996.7089723542,"t":1711666800}
+{"o":3.0563821337,"h":3.0575813622,"l":3.023351303,"c":3.0396460416,"v":446949.4197318056,"t":1711670400}
+{"o":3.0396460416,"h":3.0750171953,"l":3.0313346308,"c":3.041740515,"v":495941.8148154986,"t":1711674000}
+{"o":3.041740515,"h":3.0640993198,"l":3.0251559804,"c":3.0500275708,"v":507326.9627688175,"t":1711677600}
+{"o":3.0500275708,"h":3.0680929594,"l":3.0283846569,"c":3.0353952923,"v":466443.8620010193,"t":1711681200}
+{"o":3.0353952923,"h":3.0475272777,"l":3.0163458233,"c":3.0222688586,"v":435310.4577569775,"t":1711684800}
+{"o":3.0222688586,"h":3.0316075518,"l":2.993409432,"c":2.9978222606,"v":462952.9531815926,"t":1711688400}
+{"o":2.9978222606,"h":3.0150772203,"l":2.9862721284,"c":3.0057626374,"v":353687.3951391025,"t":1711692000}
+{"o":3.0057626374,"h":3.0141700699,"l":2.9558711136,"c":2.9599620179,"v":409293.42825727,"t":1711695600}
+{"o":2.9599620179,"h":3.0006731055,"l":2.9551702261,"c":2.9890568658,"v":351922.6621630636,"t":1711699200}
+{"o":2.9890568658,"h":3.0002077719,"l":2.9548856129,"c":2.9612609423,"v":357814.3850476666,"t":1711702800}
+{"o":2.9612609423,"h":2.9927915071,"l":2.9556444304,"c":2.9911036905,"v":360892.3266623789,"t":1711706400}
+{"o":2.9911036905,"h":3.006505335,"l":2.9833673733,"c":2.9953672097,"v":356535.5957225305,"t":1711710000}
+{"o":2.9953672097,"h":3.0049570052,"l":2.9754429166,"c":2.994108732,"v":406351.1033128157,"t":1711713600}
+{"o":2.994108732,"h":3.0171725597,"l":2.9832246575,"c":3.0110079894,"v":498725.3777117218,"t":1711717200}
+{"o":3.0110079894,"h":3.0598403446,"l":3.0013368323,"c":3.0392687445,"v":584092.3150955115,"t":1711720800}
+{"o":3.0392687445,"h":3.0443171939,"l":2.9723213254,"c":2.9789708493,"v":682041.9932362582,"t":1711724400}
+{"o":2.9789708493,"h":3.0180300107,"l":2.9746927827,"c":2.9777006856,"v":597174.6123920849,"t":1711728000}
+{"o":2.9777006856,"h":3.0031606544,"l":2.9741009657,"c":2.9983892364,"v":671476.6153918322,"t":1711731600}
+{"o":2.9983892364,"h":3.0057970288,"l":2.9783018897,"c":3.0017171447,"v":607634.9904592095,"t":1711735200}
+{"o":3.0017171447,"h":3.0258887535,"l":2.9890145061,"c":3.0247073573,"v":630458.2799873208,"t":1711738800}
+{"o":3.0247073573,"h":3.061240183,"l":3.0114208926,"c":3.0566818006,"v":618584.9738531271,"t":1711742400}
+{"o":3.0566818006,"h":3.0614109109,"l":3.0197743613,"c":3.0393190827,"v":644672.5058409896,"t":1711746000}
+{"o":3.0393190827,"h":3.1034265451,"l":3.0348744963,"c":3.0983854199,"v":563772.0686795012,"t":1711749600}
+{"o":3.0983854199,"h":3.1146355678,"l":3.0828278465,"c":3.0968096674,"v":631670.7039474623,"t":1711753200}
+{"o":3.0968096674,"h":3.1349204707,"l":3.0770473513,"c":3.1295821285,"v":649896.0617163791,"t":1711756800}
+{"o":3.1295821285,"h":3.1375123264,"l":3.0978673197,"c":3.1005389919,"v":634082.0554284863,"t":1711760400}
+{"o":3.1005389919,"h":3.1136013881,"l":3.0862896071,"c":3.0948217764,"v":533113.0774373703,"t":1711764000}
+{"o":3.0948217764,"h":3.1143539039,"l":3.093408274,"c":3.1078909384,"v":536390.2790798545,"t":1711767600}
+{"o":3.1078909384,"h":3.2002846322,"l":3.1049176495,"c":3.1985403873,"v":779021.7793808667,"t":1711771200}
+{"o":3.1985403873,"h":3.2236202177,"l":3.181277152,"c":3.2039526278,"v":733349.6627896441,"t":1711774800}
+{"o":3.2039526278,"h":3.2218350709,"l":3.180754007,"c":3.1888915375,"v":744917.8899358142,"t":1711778400}
+{"o":3.1888915375,"h":3.2033924314,"l":3.15252626,"c":3.1568214021,"v":730758.3029392186,"t":1711782000}
+{"o":3.1568214021,"h":3.1701803519,"l":3.1139936758,"c":3.13743921,"v":682327.0811668308,"t":1711785600}
+{"o":3.13743921,"h":3.1725081099,"l":3.1320541763,"c":3.1588616795,"v":558663.0223087221,"t":1711789200}
+{"o":3.1588616795,"h":3.1726292647,"l":3.1486110833,"c":3.1584561701,"v":475890.8010013656,"t":1711792800}
+{"o":3.1584561701,"h":3.2024092959,"l":3.1584561701,"c":3.1891417052,"v":488916.9027649061,"t":1711796400}
+{"o":3.1891417052,"h":3.2010804076,"l":3.170794606,"c":3.1919886142,"v":498413.4697176522,"t":1711800000}
+{"o":3.1919886142,"h":3.1938051325,"l":3.1630288448,"c":3.1787098111,"v":533337.2705417044,"t":1711803600}
+{"o":3.1787098111,"h":3.1870234065,"l":3.1446893152,"c":3.1572929668,"v":569813.8056161746,"t":1711807200}
+{"o":3.1572929668,"h":3.1759154137,"l":3.1483960746,"c":3.1643215645,"v":678558.3567413904,"t":1711810800}
+{"o":3.1643215645,"h":3.1890640887,"l":3.1530167324,"c":3.1858525379,"v":733675.3604147336,"t":1711814400}
+{"o":3.1858525379,"h":3.190204441,"l":3.1666215924,"c":3.1755233506,"v":532634.5898639301,"t":1711818000}
+{"o":3.1755233506,"h":3.1874572576,"l":3.1584145564,"c":3.1604611415,"v":485741.2132579964,"t":1711821600}
+{"o":3.1604611415,"h":3.169860311,"l":3.1193738565,"c":3.15233013,"v":574035.972043477,"t":1711825200}
+{"o":3.15233013,"h":3.1562371169,"l":3.1355885534,"c":3.1417795506,"v":430854.2580915273,"t":1711828800}
+{"o":3.1417795506,"h":3.1539297073,"l":3.1234626743,"c":3.1459491889,"v":397780.620733596,"t":1711832400}
+{"o":3.1459491889,"h":3.1704000519,"l":3.136632204,"c":3.1616298268,"v":460261.0113453118,"t":1711836000}
+{"o":3.1616298268,"h":3.1656940443,"l":3.1151206129,"c":3.1302770312,"v":501265.1853030321,"t":1711839600}
+{"o":3.1302770312,"h":3.1727411377,"l":3.122584987,"c":3.1473258846,"v":536660.428084523,"t":1711843200}
+{"o":3.1473258846,"h":3.1790874465,"l":3.1345348599,"c":3.1736850209,"v":531878.6465764679,"t":1711846800}
+{"o":3.1736850209,"h":3.1802643594,"l":3.1446121462,"c":3.150784478,"v":548203.4525183358,"t":1711850400}
+{"o":3.150784478,"h":3.1618045479,"l":3.1211860458,"c":3.1320800481,"v":494455.1013991081,"t":1711854000}
+{"o":3.1320800481,"h":3.1536630113,"l":3.1252395659,"c":3.1493507504,"v":376372.1931633227,"t":1711857600}
+{"o":3.1493507504,"h":3.1714605982,"l":3.1387123836,"c":3.1672581614,"v":378071.3370110907,"t":1711861200}
+{"o":3.1672581614,"h":3.1712402506,"l":3.1389756695,"c":3.1434307149,"v":373035.1923817963,"t":1711864800}
+{"o":3.1434307149,"h":3.1790208883,"l":3.1393905537,"c":3.1706892437,"v":374269.6918632304,"t":1711868400}
+{"o":3.1706892437,"h":3.1800101502,"l":3.1585330046,"c":3.1754537273,"v":462411.2547512687,"t":1711872000}
+{"o":3.1754537273,"h":3.1774386528,"l":3.1515854068,"c":3.1682998431,"v":490458.0818279352,"t":1711875600}
+{"o":3.1682998431,"h":3.1767581189,"l":3.1490049672,"c":3.159587669,"v":413558.4160573506,"t":1711879200}
+{"o":3.159587669,"h":3.174641115,"l":3.1492887803,"c":3.1558418275,"v":366357.8131434062,"t":1711882800}
+{"o":3.1558418275,"h":3.177654192,"l":3.1499629648,"c":3.1630979571,"v":384946.9722490637,"t":1711886400}
+{"o":3.1630979571,"h":3.1868623463,"l":3.1525251653,"c":3.1756253082,"v":500012.2847363994,"t":1711890000}
+{"o":3.1756253082,"h":3.1818934472,"l":3.1558043647,"c":3.1654334626,"v":484596.5660744924,"t":1711893600}
+{"o":3.1654334626,"h":3.1760885367,"l":3.1506777904,"c":3.1529402778,"v":513732.8090508675,"t":1711897200}
+{"o":3.1529402778,"h":3.170997696,"l":3.1497735616,"c":3.1640796567,"v":511793.1016651909,"t":1711900800}
+{"o":3.1640796567,"h":3.1787774392,"l":3.1548669385,"c":3.1727272571,"v":514315.4525762796,"t":1711904400}
+{"o":3.1727272571,"h":3.214142194,"l":3.1597355647,"c":3.196764611,"v":535381.0856923526,"t":1711908000}
+{"o":3.196764611,"h":3.2469579521,"l":3.1885943706,"c":3.2238039886,"v":625682.4684587063,"t":1711911600}
+{"o":3.2238039886,"h":3.2369210232,"l":3.197850692,"c":3.2130615446,"v":520101.6161588357,"t":1711915200}
+{"o":3.2130615446,"h":3.2226896547,"l":3.1981987299,"c":3.217221915,"v":541950.1439051076,"t":1711918800}
+{"o":3.217221915,"h":3.2419170221,"l":3.2039167131,"c":3.2327155754,"v":563996.8691336775,"t":1711922400}
+{"o":3.2327155754,"h":3.2811250917,"l":3.2216883381,"c":3.2598172493,"v":665198.7212063173,"t":1711926000}
+{"o":3.2598172493,"h":3.2763531546,"l":3.2370164533,"c":3.256018436,"v":659809.285582968,"t":1711929600}
+{"o":3.256018436,"h":3.2953624611,"l":3.2482478965,"c":3.2726390114,"v":683458.2659706465,"t":1711933200}
+{"o":3.2726390114,"h":3.2834508472,"l":3.2584475221,"c":3.2682982881,"v":602799.1477044069,"t":1711936800}
+{"o":3.2682982881,"h":3.2824079922,"l":3.2447696231,"c":3.2653088652,"v":635804.2229976046,"t":1711940400}
+{"o":3.2653088652,"h":3.2866904655,"l":3.240499159,"c":3.2422197742,"v":627463.2007594107,"t":1711944000}
+{"o":3.2422197742,"h":3.2555109481,"l":3.1213587688,"c":3.1406672715,"v":1033054.0400529092,"t":1711947600}
+{"o":3.1406672715,"h":3.1987289677,"l":3.1315207157,"c":3.1943814756,"v":826701.8437735512,"t":1711951200}
+{"o":3.1943814756,"h":3.2218555199,"l":3.1865363182,"c":3.1911758457,"v":525616.2719797484,"t":1711954800}
+{"o":3.1911758457,"h":3.2019161301,"l":3.149049778,"c":3.1669976183,"v":610469.7508456717,"t":1711958400}
+{"o":3.1669976183,"h":3.192931305,"l":3.1651132418,"c":3.1722767877,"v":435340.1057635996,"t":1711962000}
+{"o":3.1722767877,"h":3.1865645974,"l":3.1400782621,"c":3.1671034514,"v":429089.505620726,"t":1711965600}
+{"o":3.1671034514,"h":3.1833039411,"l":3.1456205695,"c":3.1465059111,"v":434059.6719671161,"t":1711969200}
+{"o":3.1465059111,"h":3.1743553308,"l":3.1420771022,"c":3.1729726461,"v":483267.1272320381,"t":1711972800}
+{"o":3.1729726461,"h":3.1895460663,"l":3.1584007342,"c":3.1727671909,"v":610441.9280418333,"t":1711976400}
+{"o":3.1727671909,"h":3.1854180666,"l":3.0713594696,"c":3.0850838856,"v":861158.5225429549,"t":1711980000}
+{"o":3.0850838856,"h":3.0934347343,"l":3.0132104181,"c":3.0312955544,"v":944537.9134976279,"t":1711983600}
+{"o":3.0312955544,"h":3.0792562224,"l":3.0166081291,"c":3.0535779268,"v":716766.9299014336,"t":1711987200}
+{"o":3.0535779268,"h":3.0677341547,"l":3.0265865911,"c":3.0641023952,"v":552535.1017297786,"t":1711990800}
+{"o":3.0641023952,"h":3.0663299035,"l":3.0213632724,"c":3.0560980665,"v":615927.0925902927,"t":1711994400}
+{"o":3.0560980665,"h":3.1197807332,"l":3.044693921,"c":3.1165447275,"v":565248.6831439668,"t":1711998000}
+{"o":3.1165447275,"h":3.1243105159,"l":3.0890458179,"c":3.1229146625,"v":525307.6958228272,"t":1712001600}
+{"o":3.1229146625,"h":3.1266375888,"l":3.1023961198,"c":3.1072820107,"v":445290.5592555344,"t":1712005200}
+{"o":3.1072820107,"h":3.1222743679,"l":3.094542734,"c":3.110067728,"v":511870.0913031733,"t":1712008800}
+{"o":3.110067728,"h":3.1252956841,"l":3.098437856,"c":3.0992779068,"v":492025.2661315472,"t":1712012400}
+{"o":3.0992779068,"h":3.1102926549,"l":3.03771118,"c":3.0588368174,"v":628294.6785569793,"t":1712016000}
+{"o":3.0588368174,"h":3.0954502751,"l":3.0493561513,"c":3.0652352793,"v":515884.5692387876,"t":1712019600}
+{"o":3.0652352793,"h":3.0687835341,"l":2.9319027585,"c":2.9908541443,"v":1120510.9311404836,"t":1712023200}
+{"o":2.9908541443,"h":3.0060874047,"l":2.9509419089,"c":2.9601608526,"v":841080.5525450177,"t":1712026800}
+{"o":2.9601608526,"h":2.9779623967,"l":2.909962402,"c":2.9333745024,"v":649998.7862986173,"t":1712030400}
+{"o":2.9333745024,"h":2.950649921,"l":2.8951776096,"c":2.9484701476,"v":651202.4701136549,"t":1712034000}
+{"o":2.9484701476,"h":2.9774935991,"l":2.9353609967,"c":2.9651593403,"v":647768.1874755371,"t":1712037600}
+{"o":2.9651593403,"h":2.97445804,"l":2.9205683566,"c":2.9272085063,"v":495545.2455853969,"t":1712041200}
+{"o":2.9272085063,"h":2.9379838688,"l":2.8844005519,"c":2.8950620761,"v":468450.1000772545,"t":1712044800}
+{"o":2.8950620761,"h":2.9246501499,"l":2.872040219,"c":2.9123242599,"v":600696.9440881163,"t":1712048400}
+{"o":2.9123242599,"h":2.9175617932,"l":2.8691271411,"c":2.8894909733,"v":458000.5133048296,"t":1712052000}
+{"o":2.8894909733,"h":2.8980034178,"l":2.8311546215,"c":2.8730098485,"v":548194.3382071574,"t":1712055600}
+{"o":2.8730098485,"h":2.9036228163,"l":2.8484372021,"c":2.8594697274,"v":528595.1806525829,"t":1712059200}
+{"o":2.8594697274,"h":2.8729888332,"l":2.8084707637,"c":2.8512553179,"v":716242.0435971136,"t":1712062800}
+{"o":2.8512553179,"h":2.9120479582,"l":2.8387688559,"c":2.8823584568,"v":675802.4004019846,"t":1712066400}
+{"o":2.8823584568,"h":2.9101331185,"l":2.8213976845,"c":2.8340649212,"v":721565.331263011,"t":1712070000}
+{"o":2.8340649212,"h":2.8914377891,"l":2.8257441304,"c":2.8828855901,"v":986624.358725987,"t":1712073600}
+{"o":2.8828855901,"h":2.9160176106,"l":2.8547480721,"c":2.9139288653,"v":706831.9398622251,"t":1712077200}
+{"o":2.9139288653,"h":2.9596508048,"l":2.9015987373,"c":2.9561542365,"v":627785.9244072411,"t":1712080800}
+{"o":2.9561542365,"h":2.9860130437,"l":2.942754936,"c":2.9686522069,"v":580819.990321463,"t":1712084400}
+{"o":2.9686522069,"h":2.9777216219,"l":2.9357790867,"c":2.9513476991,"v":651254.0728505891,"t":1712088000}
+{"o":2.9513476991,"h":2.961219413,"l":2.9140053853,"c":2.9368969395,"v":630846.0775849565,"t":1712091600}
+{"o":2.9368969395,"h":2.9590159946,"l":2.9240579804,"c":2.9405734726,"v":471616.1100878541,"t":1712095200}
+{"o":2.9405734726,"h":2.9416498458,"l":2.8858102962,"c":2.898085873,"v":487659.1244633506,"t":1712098800}
+{"o":2.898085873,"h":2.9155892044,"l":2.8138071836,"c":2.8925476637,"v":736477.1169741516,"t":1712102400}
+{"o":2.8925476637,"h":2.9731250667,"l":2.8525037601,"c":2.9587898349,"v":642361.9373044807,"t":1712106000}
+{"o":2.9587898349,"h":2.9782595029,"l":2.9348496787,"c":2.9673965903,"v":528595.4932049321,"t":1712109600}
+{"o":2.9673965903,"h":3.0201039783,"l":2.9438241968,"c":3.0097433047,"v":480156.9133887268,"t":1712113200}
+{"o":3.0097433047,"h":3.0228507603,"l":2.9866036785,"c":3.0027067037,"v":562255.1995955671,"t":1712116800}
+{"o":3.0027067037,"h":3.0163841841,"l":2.9825700262,"c":3.0125596115,"v":479814.680691823,"t":1712120400}
+{"o":3.0125596115,"h":3.0657025638,"l":2.9998263978,"c":3.0454336216,"v":483862.0798792936,"t":1712124000}
+{"o":3.0454336216,"h":3.0582999511,"l":3.0224426214,"c":3.0317990382,"v":368218.9190414741,"t":1712127600}
+{"o":3.0317990382,"h":3.0609063566,"l":3.0098290857,"c":3.0465168755,"v":428141.5365443233,"t":1712131200}
+{"o":3.0465168755,"h":3.0600409184,"l":3.0312112812,"c":3.0402392831,"v":393732.4907310691,"t":1712134800}
+{"o":3.0402392831,"h":3.0523041445,"l":2.9915321,"c":3.0125411048,"v":395340.7422968526,"t":1712138400}
+{"o":3.0125411048,"h":3.0188635468,"l":2.9771904891,"c":3.0011366788,"v":662062.3039502153,"t":1712142000}
+{"o":3.0011366788,"h":3.0207871865,"l":2.9831222453,"c":3.0045925967,"v":742657.0114267241,"t":1712145600}
+{"o":3.0045925967,"h":3.0260235406,"l":2.9803739259,"c":2.9886262131,"v":703563.7241250252,"t":1712149200}
+{"o":2.9886262131,"h":3.0632536996,"l":2.9851098123,"c":3.0436233152,"v":700739.6227908779,"t":1712152800}
+{"o":3.0436233152,"h":3.0495327753,"l":2.9979606566,"c":3.0201446736,"v":614576.7983068342,"t":1712156400}
+{"o":3.0201446736,"h":3.0513005276,"l":3.0020004454,"c":3.0250483764,"v":692118.3544162686,"t":1712160000}
+{"o":3.0250483764,"h":3.0388100893,"l":2.9911869667,"c":3.0016305762,"v":683747.1047137529,"t":1712163600}
+{"o":3.0016305762,"h":3.0057378359,"l":2.9453360693,"c":2.9775428733,"v":595227.6665091998,"t":1712167200}
+{"o":2.9775428733,"h":2.9853001153,"l":2.9404641159,"c":2.9663229638,"v":487514.8667188497,"t":1712170800}
+{"o":2.9663229638,"h":2.9702164357,"l":2.9177579867,"c":2.9312119509,"v":610461.5907008415,"t":1712174400}
+{"o":2.9312119509,"h":2.9685537641,"l":2.8980166823,"c":2.9573531391,"v":606741.2792568712,"t":1712178000}
+{"o":2.9573531391,"h":2.9790191258,"l":2.9466631718,"c":2.9744627934,"v":486803.7557176527,"t":1712181600}
+{"o":2.9744627934,"h":2.9853552476,"l":2.937158587,"c":2.9556533552,"v":417031.7013371204,"t":1712185200}
+{"o":2.9556533552,"h":2.9943636296,"l":2.9473942506,"c":2.9831401558,"v":482196.7974269486,"t":1712188800}
+{"o":2.9831401558,"h":2.9840591206,"l":2.9448519752,"c":2.967477609,"v":464599.9934407229,"t":1712192400}
+{"o":2.967477609,"h":2.9719516355,"l":2.9145172799,"c":2.9304459721,"v":586674.4718597378,"t":1712196000}
+{"o":2.9304459721,"h":2.9448751591,"l":2.8865737343,"c":2.9001006976,"v":564472.9572496719,"t":1712199600}
+{"o":2.9001006976,"h":2.9122062675,"l":2.8540897657,"c":2.9066036417,"v":547178.134416324,"t":1712203200}
+{"o":2.9066036417,"h":2.9304487059,"l":2.8977162409,"c":2.9198495685,"v":451572.191451756,"t":1712206800}
+{"o":2.9198495685,"h":2.9487858715,"l":2.9142907044,"c":2.9388688027,"v":318000.8344923231,"t":1712210400}
+{"o":2.9388688027,"h":2.9669571451,"l":2.9306232132,"c":2.9523559681,"v":308103.2672731545,"t":1712214000}
+{"o":2.9523559681,"h":2.9745126832,"l":2.9452483613,"c":2.9632572893,"v":319884.7018131696,"t":1712217600}
+{"o":2.9632572893,"h":2.9704710948,"l":2.9297406111,"c":2.9595255644,"v":355999.3202354605,"t":1712221200}
+{"o":2.9595255644,"h":2.9765092288,"l":2.9480457786,"c":2.9629401082,"v":323266.0483324282,"t":1712224800}
+{"o":2.9629401082,"h":2.9753537771,"l":2.9463584813,"c":2.9617757207,"v":347229.392501147,"t":1712228400}
+{"o":2.9617757207,"h":2.9935621868,"l":2.9511466947,"c":2.9578624031,"v":600925.3038919743,"t":1712232000}
+{"o":2.9578624031,"h":3.0607275426,"l":2.9498940985,"c":3.0064495325,"v":895990.315140921,"t":1712235600}
+{"o":3.0064495325,"h":3.0283675363,"l":2.9912781177,"c":3.0068299524,"v":555039.590056185,"t":1712239200}
+{"o":3.0068299524,"h":3.0162421249,"l":2.9776806397,"c":2.9868055062,"v":501116.0476026494,"t":1712242800}
+{"o":2.9868055062,"h":3.0109067936,"l":2.9831411726,"c":2.9940374209,"v":421068.5755485399,"t":1712246400}
+{"o":2.9940374209,"h":3.0236925957,"l":2.9774822025,"c":3.0204683328,"v":500637.3004927108,"t":1712250000}
+{"o":3.0204683328,"h":3.0427435239,"l":2.9635464136,"c":2.9703620405,"v":695609.5278781141,"t":1712253600}
+{"o":2.9703620405,"h":2.9895537251,"l":2.9137777259,"c":2.9645532261,"v":515930.9626756439,"t":1712257200}
+{"o":2.9645532261,"h":2.9684093153,"l":2.8867130954,"c":2.9156902442,"v":693514.2684575556,"t":1712260800}
+{"o":2.9156902442,"h":2.9357152806,"l":2.8935234532,"c":2.9084197232,"v":545432.5679701378,"t":1712264400}
+{"o":2.9084197232,"h":2.9272055386,"l":2.8979989624,"c":2.9114861581,"v":408231.6176703646,"t":1712268000}
+{"o":2.9114861581,"h":2.9450096263,"l":2.9025900478,"c":2.9402494044,"v":366758.5716477447,"t":1712271600}
+{"o":2.9402494044,"h":2.9566427156,"l":2.9229086851,"c":2.955902834,"v":388243.258357385,"t":1712275200}
+{"o":2.955902834,"h":2.9572796262,"l":2.8967620375,"c":2.9129629466,"v":473882.6518585252,"t":1712278800}
+{"o":2.9129629466,"h":2.9197986215,"l":2.8329043983,"c":2.843659982,"v":538312.9597517985,"t":1712282400}
+{"o":2.843659982,"h":2.8791199838,"l":2.8343954363,"c":2.863948125,"v":366186.1363355089,"t":1712286000}
+{"o":2.863948125,"h":2.8840122414,"l":2.7946752763,"c":2.8241275042,"v":390166.3965373354,"t":1712289600}
+{"o":2.8241275042,"h":2.8650384913,"l":2.7617622405,"c":2.8043734204,"v":566673.9800196788,"t":1712293200}
+{"o":2.8043734204,"h":2.8247076253,"l":2.7867018368,"c":2.797584335,"v":378861.7247399869,"t":1712296800}
+{"o":2.797584335,"h":2.8073039128,"l":2.7524536427,"c":2.7950428843,"v":328399.6906478259,"t":1712300400}
+{"o":2.7950428843,"h":2.8285545019,"l":2.74355406,"c":2.7615318214,"v":365938.2249895174,"t":1712304000}
+{"o":2.7615318214,"h":2.7647626507,"l":2.7282899213,"c":2.7545141534,"v":446534.2474635507,"t":1712307600}
+{"o":2.7545141534,"h":2.7647593957,"l":2.7121546189,"c":2.7473750518,"v":425411.1404703381,"t":1712311200}
+{"o":2.7473750518,"h":2.7582399371,"l":2.7005110655,"c":2.7086317095,"v":389863.3801117365,"t":1712314800}
+{"o":2.7086317095,"h":2.7617971098,"l":2.6372304708,"c":2.7590604622,"v":585285.2257971405,"t":1712318400}
+{"o":2.7590604622,"h":2.8438827844,"l":2.7250876603,"c":2.797667592,"v":595903.8485881521,"t":1712322000}
+{"o":2.797667592,"h":2.8572080915,"l":2.7746415575,"c":2.8132404747,"v":565931.0144288943,"t":1712325600}
+{"o":2.8132404747,"h":2.830522861,"l":2.7531285251,"c":2.8153183188,"v":482869.7099390099,"t":1712329200}
+{"o":2.8153183188,"h":2.824935381,"l":2.7620935456,"c":2.7876539992,"v":420579.6904725811,"t":1712332800}
+{"o":2.7876539992,"h":2.7942198934,"l":2.7423815701,"c":2.7670352783,"v":375898.5659888697,"t":1712336400}
+{"o":2.7670352783,"h":2.7940759402,"l":2.7539596905,"c":2.7911021043,"v":390341.6990891648,"t":1712340000}
+{"o":2.7911021043,"h":2.8267240269,"l":2.7786933025,"c":2.8045497062,"v":432325.5412892138,"t":1712343600}
+{"o":2.8045497062,"h":2.8269629792,"l":2.7975002925,"c":2.8100742052,"v":503460.6110724628,"t":1712347200}
+{"o":2.8100742052,"h":2.8403986924,"l":2.7972435435,"c":2.7975238295,"v":395190.1495829082,"t":1712350800}
+{"o":2.7975238295,"h":2.8090386266,"l":2.7825349505,"c":2.7866140933,"v":313285.1839455844,"t":1712354400}
+{"o":2.7866140933,"h":2.8060504774,"l":2.7812387426,"c":2.7854141588,"v":277604.2789149527,"t":1712358000}
+{"o":2.7854141588,"h":2.8205957342,"l":2.7718795155,"c":2.8003339983,"v":376962.9474839777,"t":1712361600}
+{"o":2.8003339983,"h":2.8188475214,"l":2.7864095571,"c":2.7915508361,"v":297057.6319243374,"t":1712365200}
+{"o":2.7915508361,"h":2.8029203157,"l":2.7706727564,"c":2.776696374,"v":286018.3976951393,"t":1712368800}
+{"o":2.776696374,"h":2.8181646276,"l":2.7695695261,"c":2.8101562496,"v":275813.2601684953,"t":1712372400}
+{"o":2.8101562496,"h":2.8154702213,"l":2.7935642285,"c":2.8067883124,"v":271594.9667716049,"t":1712376000}
+{"o":2.8067883124,"h":2.8479774345,"l":2.7980405378,"c":2.8356985164,"v":355455.5511410601,"t":1712379600}
+{"o":2.8356985164,"h":2.846812557,"l":2.8261663385,"c":2.841497974,"v":303829.4996185338,"t":1712383200}
+{"o":2.841497974,"h":2.8456760604,"l":2.8166111616,"c":2.832526092,"v":282137.4049328621,"t":1712386800}
+{"o":2.832526092,"h":2.8471570743,"l":2.8196535262,"c":2.8422117295,"v":286174.8602497029,"t":1712390400}
+{"o":2.8422117295,"h":2.8524953166,"l":2.8111818876,"c":2.8155036,"v":288623.1460665449,"t":1712394000}
+{"o":2.8155036,"h":2.8270995926,"l":2.8007256212,"c":2.813218586,"v":240738.719090092,"t":1712397600}
+{"o":2.813218586,"h":2.8220924648,"l":2.7985005557,"c":2.8066683564,"v":222830.1285795437,"t":1712401200}
+{"o":2.8066683564,"h":2.8173886695,"l":2.7858709303,"c":2.7980279197,"v":243586.2000824691,"t":1712404800}
+{"o":2.7980279197,"h":2.8035287715,"l":2.7580782604,"c":2.7818088108,"v":225867.17891166,"t":1712408400}
+{"o":2.7818088108,"h":2.8120477495,"l":2.7682314099,"c":2.7989149554,"v":243647.3031735198,"t":1712412000}
+{"o":2.7989149554,"h":2.8537976328,"l":2.7933193289,"c":2.828651325,"v":313820.6450635003,"t":1712415600}
+{"o":2.828651325,"h":2.8591272657,"l":2.8211682873,"c":2.8378521521,"v":444284.3669711064,"t":1712419200}
+{"o":2.8378521521,"h":2.8497783941,"l":2.8023854495,"c":2.8340361816,"v":349988.1989165772,"t":1712422800}
+{"o":2.8340361816,"h":2.8447438284,"l":2.8141051532,"c":2.8297042369,"v":294259.4017274331,"t":1712426400}
+{"o":2.8297042369,"h":2.9461317691,"l":2.8238799866,"c":2.9378727997,"v":278548.3612084679,"t":1712430000}
+{"o":2.9378727997,"h":2.949683833,"l":2.9274400005,"c":2.9461976691,"v":304831.2210188123,"t":1712433600}
+{"o":2.9461976691,"h":2.9571679255,"l":2.9299294907,"c":2.9428697391,"v":320610.6222952188,"t":1712437200}
+{"o":2.9428697391,"h":2.9655842115,"l":2.9301167521,"c":2.9581454177,"v":425909.9198586494,"t":1712440800}
+{"o":2.9581454177,"h":2.9852267625,"l":2.9545698198,"c":2.9612122448,"v":472917.8147868604,"t":1712444400}
+{"o":2.9612122448,"h":2.9666111906,"l":2.905877776,"c":2.9490021996,"v":303440.198714212,"t":1712448000}
+{"o":2.9490021996,"h":3.0240512,"l":2.9475807068,"c":3.018835957,"v":418389.7510864414,"t":1712451600}
+{"o":3.018835957,"h":3.0344527063,"l":2.9882539566,"c":2.9957741757,"v":378679.8504675934,"t":1712455200}
+{"o":2.9957741757,"h":3.0213997831,"l":2.9871665754,"c":2.992461885,"v":368762.7480039085,"t":1712458800}
+{"o":2.992461885,"h":3.0310148446,"l":2.9806153966,"c":2.9896654915,"v":343145.9367356999,"t":1712462400}
+{"o":2.9896654915,"h":3.0069657026,"l":2.9813115943,"c":2.9978242276,"v":276693.7894399663,"t":1712466000}
+{"o":2.9978242276,"h":3.0096893486,"l":2.9668612185,"c":2.9731848405,"v":360398.7040375868,"t":1712469600}
+{"o":2.9731848405,"h":2.9834546992,"l":2.9664107269,"c":2.9764790801,"v":282719.1749882387,"t":1712473200}
+{"o":2.9764790801,"h":2.9953251863,"l":2.9690939564,"c":2.9823334732,"v":271471.4755826058,"t":1712476800}
+{"o":2.9823334732,"h":2.9909515321,"l":2.9549327592,"c":2.9696716414,"v":244824.6544298154,"t":1712480400}
+{"o":2.9696716414,"h":2.9904247362,"l":2.9585127644,"c":2.9875001171,"v":230318.6805231222,"t":1712484000}
+{"o":2.9875001171,"h":3.0005478243,"l":2.9742829745,"c":2.9927944405,"v":226994.9803700001,"t":1712487600}
+{"o":2.9927944405,"h":3.0076263912,"l":2.9714310091,"c":2.9986673862,"v":216695.2012186792,"t":1712491200}
+{"o":2.9986673862,"h":3.0129537912,"l":2.9908299999,"c":3.0059378443,"v":323754.3138121317,"t":1712494800}
+{"o":3.0059378443,"h":3.0197545265,"l":2.9878710145,"c":3.0103089339,"v":269527.5689243746,"t":1712498400}
+{"o":3.0103089339,"h":3.0297881964,"l":2.9736998454,"c":2.9754366435,"v":319732.9667653239,"t":1712502000}
+{"o":2.9754366435,"h":3.0245236734,"l":2.9733342678,"c":3.0076019208,"v":376868.981513099,"t":1712505600}
+{"o":3.0076019208,"h":3.0180322918,"l":2.9757040614,"c":2.9829236168,"v":350425.7673578372,"t":1712509200}
+{"o":2.9829236168,"h":2.9920312336,"l":2.94130934,"c":2.9611777911,"v":409493.181421171,"t":1712512800}
+{"o":2.9611777911,"h":2.9733934351,"l":2.9392524365,"c":2.9523131939,"v":451880.7047173231,"t":1712516400}
+{"o":2.9523131939,"h":2.9731113732,"l":2.9386540388,"c":2.9603631922,"v":370218.176719682,"t":1712520000}
+{"o":2.9603631922,"h":2.9739028113,"l":2.9389058855,"c":2.9442580762,"v":294932.4315392583,"t":1712523600}
+{"o":2.9442580762,"h":2.9801388182,"l":2.9269446351,"c":2.9566284514,"v":290559.4242101269,"t":1712527200}
+{"o":2.9566284514,"h":2.9809595532,"l":2.9503342199,"c":2.9719979737,"v":261051.9265595026,"t":1712530800}
+{"o":2.9719979737,"h":2.9811530772,"l":2.9130913039,"c":2.9446668243,"v":312223.0448874986,"t":1712534400}
+{"o":2.9446668243,"h":2.9702557422,"l":2.9250907356,"c":2.9344009511,"v":266238.4338852523,"t":1712538000}
+{"o":2.9344009511,"h":2.9458830016,"l":2.9169629618,"c":2.9241987243,"v":311795.3857405398,"t":1712541600}
+{"o":2.9241987243,"h":2.9372318495,"l":2.8824653994,"c":2.9147029187,"v":324421.6085777877,"t":1712545200}
+{"o":2.9147029187,"h":2.9323749884,"l":2.9083365173,"c":2.9152791588,"v":301592.1455910362,"t":1712548800}
+{"o":2.9152791588,"h":2.9375411668,"l":2.8938219179,"c":2.9328462174,"v":285558.3844919817,"t":1712552400}
+{"o":2.9328462174,"h":2.9564819185,"l":2.9177990668,"c":2.9298917193,"v":306331.1450676559,"t":1712556000}
+{"o":2.9298917193,"h":3.0024887821,"l":2.9202768617,"c":2.9804256949,"v":471852.0398276009,"t":1712559600}
+{"o":2.9804256949,"h":3.0525210825,"l":2.9731515452,"c":3.0405798505,"v":532190.9336457343,"t":1712563200}
+{"o":3.0405798505,"h":3.0718231697,"l":3.0223581064,"c":3.0299749679,"v":425671.2802487258,"t":1712566800}
+{"o":3.0299749679,"h":3.0491352172,"l":3.0107178035,"c":3.0328873727,"v":333450.2316672222,"t":1712570400}
+{"o":3.0328873727,"h":3.0403122153,"l":3.0097215194,"c":3.0233196426,"v":283692.4628037331,"t":1712574000}
+{"o":3.0233196426,"h":3.0397663557,"l":2.9832813596,"c":2.9873570984,"v":326592.6381638771,"t":1712577600}
+{"o":2.9873570984,"h":3.0711272446,"l":2.9620877366,"c":2.9975825126,"v":457885.4607161164,"t":1712581200}
+{"o":2.9975825126,"h":3.0057392353,"l":2.9377664469,"c":2.9886757682,"v":372608.206133695,"t":1712584800}
+{"o":2.9886757682,"h":3.0187639555,"l":2.9784850214,"c":3.0048094984,"v":592737.524523861,"t":1712588400}
+{"o":3.0048094984,"h":3.0638453727,"l":2.9946406166,"c":3.0066716083,"v":569337.1243292686,"t":1712592000}
+{"o":3.0066716083,"h":3.1266210848,"l":2.9812296948,"c":2.9914472728,"v":494160.1800535903,"t":1712595600}
+{"o":2.9914472728,"h":3.0150185085,"l":2.9814326003,"c":2.9843496315,"v":352965.0782821475,"t":1712599200}
+{"o":2.9843496315,"h":2.9943025347,"l":2.9593671376,"c":2.9727041965,"v":392449.2181846958,"t":1712602800}
+{"o":2.9727041965,"h":2.9923492049,"l":2.959188596,"c":2.9812657425,"v":349360.9345053649,"t":1712606400}
+{"o":2.9812657425,"h":3.0084438815,"l":2.9773680386,"c":3.0040336686,"v":328793.7520238877,"t":1712610000}
+{"o":3.0040336686,"h":3.0104788074,"l":2.9832955319,"c":3.0006687004,"v":327080.3476036525,"t":1712613600}
+{"o":3.0006687004,"h":3.0386189755,"l":2.9821721354,"c":2.9934852884,"v":398555.4994520341,"t":1712617200}
+{"o":2.9934852884,"h":3.0004692155,"l":2.9548892628,"c":2.9816679258,"v":404749.6826202532,"t":1712620800}
+{"o":2.9816679258,"h":2.9910126511,"l":2.9561722352,"c":2.9696606826,"v":429728.3614464046,"t":1712624400}
+{"o":2.9696606826,"h":2.9907006153,"l":2.9591614127,"c":2.9724492903,"v":354255.8403306752,"t":1712628000}
+{"o":2.9724492903,"h":2.9842318595,"l":2.9192463476,"c":2.9436720403,"v":341802.2604274219,"t":1712631600}
+{"o":2.9436720403,"h":2.9547196924,"l":2.927997199,"c":2.9462076574,"v":335123.7954575398,"t":1712635200}
+{"o":2.9462076574,"h":2.9753974257,"l":2.9384845927,"c":2.9524574922,"v":289613.9198473616,"t":1712638800}
+{"o":2.9524574922,"h":2.9607411373,"l":2.9056963365,"c":2.9212187619,"v":475496.9339505335,"t":1712642400}
+{"o":2.9212187619,"h":2.9297081261,"l":2.8949468775,"c":2.9095882044,"v":525861.6809596611,"t":1712646000}
+{"o":2.9095882044,"h":2.914679771,"l":2.8314840487,"c":2.9037251253,"v":494121.2364153977,"t":1712649600}
+{"o":2.9037251253,"h":2.9211979936,"l":2.8853170919,"c":2.9008431601,"v":343650.4307138242,"t":1712653200}
+{"o":2.9008431601,"h":2.9191150517,"l":2.887664795,"c":2.9082451902,"v":293987.8209715058,"t":1712656800}
+{"o":2.9082451902,"h":2.9273555272,"l":2.9005450091,"c":2.9163330212,"v":289813.2358545386,"t":1712660400}
+{"o":2.9163330212,"h":2.9248336937,"l":2.8787341454,"c":2.909278891,"v":291678.988816784,"t":1712664000}
+{"o":2.909278891,"h":2.9160240831,"l":2.8691810957,"c":2.8723698065,"v":352306.3496480605,"t":1712667600}
+{"o":2.8723698065,"h":2.8973887696,"l":2.8081190446,"c":2.8426020752,"v":521445.3610554846,"t":1712671200}
+{"o":2.8426020752,"h":2.8624016207,"l":2.796628166,"c":2.8557439551,"v":559515.4228510449,"t":1712674800}
+{"o":2.8557439551,"h":2.8886021546,"l":2.8418844284,"c":2.8791640424,"v":470987.2621553282,"t":1712678400}
+{"o":2.8791640424,"h":2.9398214195,"l":2.8664147818,"c":2.9066405018,"v":446036.9514094198,"t":1712682000}
+{"o":2.9066405018,"h":2.9197911427,"l":2.8783717193,"c":2.8889738237,"v":312132.3418188925,"t":1712685600}
+{"o":2.8889738237,"h":2.8973055523,"l":2.8713343502,"c":2.8869962273,"v":292822.2486040393,"t":1712689200}
+{"o":2.8869962273,"h":2.9138851366,"l":2.8787487975,"c":2.8970205763,"v":226638.6131288732,"t":1712692800}
+{"o":2.8970205763,"h":2.9048450167,"l":2.8739829234,"c":2.8809064469,"v":191917.6687086879,"t":1712696400}
+{"o":2.8809064469,"h":2.895192846,"l":2.8630344631,"c":2.8785549397,"v":224170.8353656581,"t":1712700000}
+{"o":2.8785549397,"h":2.8912926075,"l":2.8466152173,"c":2.8537081715,"v":249292.013767943,"t":1712703600}
+{"o":2.8537081715,"h":2.8658965842,"l":2.8333319052,"c":2.852928915,"v":229413.7480968684,"t":1712707200}
+{"o":2.852928915,"h":2.8553867352,"l":2.7958650015,"c":2.8474333771,"v":278006.0790738173,"t":1712710800}
+{"o":2.8474333771,"h":2.8640715841,"l":2.7911266524,"c":2.8103332552,"v":335048.1790739372,"t":1712714400}
+{"o":2.8103332552,"h":2.840076446,"l":2.7964032395,"c":2.8365918825,"v":341634.5120074128,"t":1712718000}
+{"o":2.8365918825,"h":2.8478329718,"l":2.8252529472,"c":2.8304080712,"v":299945.3008485548,"t":1712721600}
+{"o":2.8304080712,"h":2.8509184355,"l":2.8138264769,"c":2.8400315107,"v":336058.3256403877,"t":1712725200}
+{"o":2.8400315107,"h":2.8740001231,"l":2.8368753982,"c":2.8559425842,"v":210796.1708407369,"t":1712728800}
+{"o":2.8559425842,"h":2.8762554324,"l":2.8512269225,"c":2.8589142796,"v":235982.995808423,"t":1712732400}
+{"o":2.8589142796,"h":2.8603126856,"l":2.8241106564,"c":2.827353613,"v":301395.5438732871,"t":1712736000}
+{"o":2.827353613,"h":2.8506872446,"l":2.8193620762,"c":2.8334024616,"v":272407.1505841322,"t":1712739600}
+{"o":2.8334024616,"h":2.8398669935,"l":2.7856121845,"c":2.8061622525,"v":304612.2989390066,"t":1712743200}
+{"o":2.8061622525,"h":2.8224723302,"l":2.7987995673,"c":2.8177517448,"v":283414.4498060888,"t":1712746800}
+{"o":2.8177517448,"h":2.8260480253,"l":2.6867948087,"c":2.7401823007,"v":692382.2004974621,"t":1712750400}
+{"o":2.7401823007,"h":2.750455406,"l":2.6611965035,"c":2.743781095,"v":478458.4354684574,"t":1712754000}
+{"o":2.743781095,"h":2.8127563645,"l":2.7279562461,"c":2.7971016655,"v":511541.4339822218,"t":1712757600}
+{"o":2.7971016655,"h":2.8040185603,"l":2.7628537488,"c":2.7810348218,"v":370509.2877382616,"t":1712761200}
+{"o":2.7810348218,"h":2.8457820455,"l":2.7604842795,"c":2.840663353,"v":449545.7720736461,"t":1712764800}
+{"o":2.840663353,"h":2.86665504,"l":2.7783573182,"c":2.8318640475,"v":419954.7129405387,"t":1712768400}
+{"o":2.8318640475,"h":2.834450334,"l":2.7780926104,"c":2.7933233073,"v":382098.2584312846,"t":1712772000}
+{"o":2.7933233073,"h":2.8363906047,"l":2.7868072229,"c":2.8319825538,"v":334543.7538616842,"t":1712775600}
+{"o":2.8319825538,"h":2.8523678349,"l":2.8178683776,"c":2.8317039928,"v":313776.4032968649,"t":1712779200}
+{"o":2.8317039928,"h":2.8763880713,"l":2.821507614,"c":2.8604586259,"v":291804.9499901835,"t":1712782800}
+{"o":2.8604586259,"h":2.9059563852,"l":2.8454248324,"c":2.8799928355,"v":624009.955681461,"t":1712786400}
+{"o":2.8799928355,"h":2.8971345426,"l":2.8574613294,"c":2.8702940149,"v":438106.8202370485,"t":1712790000}
+{"o":2.8702940149,"h":2.8780896948,"l":2.8361524741,"c":2.8517369752,"v":389376.768827321,"t":1712793600}
+{"o":2.8517369752,"h":2.8579646331,"l":2.832476071,"c":2.8377414477,"v":358456.4142150428,"t":1712797200}
+{"o":2.8377414477,"h":2.8649147801,"l":2.823024162,"c":2.85638866,"v":476514.2793516175,"t":1712800800}
+{"o":2.85638866,"h":2.8649962505,"l":2.8422930264,"c":2.8592914683,"v":375531.9207648841,"t":1712804400}
+{"o":2.8592914683,"h":2.8805515172,"l":2.8408559972,"c":2.875355894,"v":385587.1550594167,"t":1712808000}
+{"o":2.875355894,"h":2.8808529106,"l":2.8552709201,"c":2.8781692837,"v":436072.0973428082,"t":1712811600}
+{"o":2.8781692837,"h":2.8981186555,"l":2.8659117345,"c":2.8933944805,"v":380718.1272228521,"t":1712815200}
+{"o":2.8933944805,"h":2.9147250027,"l":2.8835232193,"c":2.8911273601,"v":365676.4976524862,"t":1712818800}
+{"o":2.8911273601,"h":2.9096837217,"l":2.8822108306,"c":2.8918120896,"v":331675.6993671103,"t":1712822400}
+{"o":2.8918120896,"h":2.8994971355,"l":2.860138119,"c":2.8629782297,"v":282129.1120496548,"t":1712826000}
+{"o":2.8629782297,"h":2.8758048713,"l":2.8478556117,"c":2.8522727749,"v":310414.4793259304,"t":1712829600}
+{"o":2.8522727749,"h":2.8621397379,"l":2.8146199751,"c":2.8234413549,"v":344951.4964270376,"t":1712833200}
+{"o":2.8234413549,"h":2.8604138109,"l":2.8141719955,"c":2.8435383961,"v":399651.4956947253,"t":1712836800}
+{"o":2.8435383961,"h":2.9030957081,"l":2.8363247323,"c":2.8627656102,"v":490222.8197790714,"t":1712840400}
+{"o":2.8627656102,"h":2.882671841,"l":2.8179006163,"c":2.8722910113,"v":496689.0654732334,"t":1712844000}
+{"o":2.8722910113,"h":2.8988677333,"l":2.7946181914,"c":2.8695426321,"v":515307.8618253566,"t":1712847600}
+{"o":2.8695426321,"h":2.9054532187,"l":2.8466060847,"c":2.8787707648,"v":408943.7424155722,"t":1712851200}
+{"o":2.8787707648,"h":2.9070061993,"l":2.8715925158,"c":2.8921067425,"v":400609.0818474078,"t":1712854800}
+{"o":2.8921067425,"h":2.9194765752,"l":2.8746833477,"c":2.8958457796,"v":465968.0500100791,"t":1712858400}
+{"o":2.8958457796,"h":2.9151402935,"l":2.8851643782,"c":2.8916123476,"v":362783.4414221118,"t":1712862000}
+{"o":2.8916123476,"h":2.9129691368,"l":2.8831538737,"c":2.8894599008,"v":376561.3498534191,"t":1712865600}
+{"o":2.8894599008,"h":2.8994109567,"l":2.8516611065,"c":2.8577359371,"v":448309.4532641235,"t":1712869200}
+{"o":2.8577359371,"h":2.8700944326,"l":2.8487573388,"c":2.8627279938,"v":413159.3935150885,"t":1712872800}
+{"o":2.8627279938,"h":2.8680132367,"l":2.8467622099,"c":2.8549250885,"v":400594.0817476851,"t":1712876400}
+{"o":2.8549250885,"h":2.8777963323,"l":2.8482245548,"c":2.8704372003,"v":354376.7453438835,"t":1712880000}
+{"o":2.8704372003,"h":2.8869262603,"l":2.853952995,"c":2.8573930999,"v":388517.3877311876,"t":1712883600}
+{"o":2.8573930999,"h":2.8872106523,"l":2.8506140665,"c":2.8669086917,"v":378936.358440692,"t":1712887200}
+{"o":2.8669086917,"h":2.8930211049,"l":2.8645902067,"c":2.8841415975,"v":321275.4947000801,"t":1712890800}
+{"o":2.8841415975,"h":2.8962999925,"l":2.865362,"c":2.8888204428,"v":318128.9549525381,"t":1712894400}
+{"o":2.8888204428,"h":2.9098121847,"l":2.8793763336,"c":2.90877119,"v":376345.204405585,"t":1712898000}
+{"o":2.90877119,"h":2.9130530945,"l":2.8733679576,"c":2.8845784142,"v":323824.7842033887,"t":1712901600}
+{"o":2.8845784142,"h":2.8988506314,"l":2.8603405937,"c":2.8674154885,"v":282165.2938077822,"t":1712905200}
+{"o":2.8674154885,"h":2.8769091597,"l":2.8367691688,"c":2.8627730664,"v":300327.6977764865,"t":1712908800}
+{"o":2.8627730664,"h":2.8782979107,"l":2.844855777,"c":2.8538379091,"v":257231.1744530716,"t":1712912400}
+{"o":2.8538379091,"h":2.8583569425,"l":2.8338582306,"c":2.8490809188,"v":294259.5982201382,"t":1712916000}
+{"o":2.8490809188,"h":2.8687462483,"l":2.8384953446,"c":2.8589337322,"v":308692.4337234065,"t":1712919600}
+{"o":2.8589337322,"h":2.8658529397,"l":2.7179218729,"c":2.8076626466,"v":394717.3576990932,"t":1712923200}
+{"o":2.8076626466,"h":2.8165903144,"l":2.7286534238,"c":2.7756408794,"v":681268.8706007948,"t":1712926800}
+{"o":2.7756408794,"h":2.7937231131,"l":2.7491286053,"c":2.7697715652,"v":493891.8433476713,"t":1712930400}
+{"o":2.7697715652,"h":2.7921889996,"l":2.7338232575,"c":2.7688637308,"v":458190.7578543812,"t":1712934000}
+{"o":2.7688637308,"h":2.7789669645,"l":2.7241660236,"c":2.7461315709,"v":619376.7020968548,"t":1712937600}
+{"o":2.7461315709,"h":2.7564752143,"l":2.6314902524,"c":2.710097107,"v":920698.9368013907,"t":1712941200}
+{"o":2.710097107,"h":2.7100994545,"l":2.3382494153,"c":2.5028828151,"v":1301114.7199368828,"t":1712944800}
+{"o":2.5028828151,"h":2.5988921733,"l":2.358715442,"c":2.4756543569,"v":1018628.8791229588,"t":1712948400}
+{"o":2.4756543569,"h":2.5771514721,"l":2.4589421601,"c":2.5288782088,"v":605485.8285987531,"t":1712952000}
+{"o":2.5288782088,"h":2.5693607592,"l":2.4753490875,"c":2.5170390789,"v":522027.9152722628,"t":1712955600}
+{"o":2.5170390789,"h":2.5344876146,"l":2.4747663443,"c":2.5061634658,"v":551297.6443105165,"t":1712959200}
+{"o":2.5061634658,"h":2.5549803893,"l":2.4746781608,"c":2.536000672,"v":469606.0793523626,"t":1712962800}
+{"o":2.536000672,"h":2.5475411306,"l":2.5005024644,"c":2.5083456832,"v":475668.2260048667,"t":1712966400}
+{"o":2.5083456832,"h":2.5122261441,"l":2.3785759966,"c":2.4173633673,"v":575019.0071738492,"t":1712970000}
+{"o":2.4173633673,"h":2.4814069615,"l":2.3619069097,"c":2.4730789953,"v":570252.7681298567,"t":1712973600}
+{"o":2.4730789953,"h":2.5356811436,"l":2.4599981364,"c":2.5120522861,"v":490911.7390000162,"t":1712977200}
+{"o":2.5120522861,"h":2.5646445691,"l":2.5022994239,"c":2.5429409813,"v":446100.9719354991,"t":1712980800}
+{"o":2.5429409813,"h":2.5664443688,"l":2.5226643498,"c":2.5265738017,"v":327235.4108459913,"t":1712984400}
+{"o":2.5265738017,"h":2.5471850533,"l":2.5120412559,"c":2.5360480679,"v":300229.986835626,"t":1712988000}
+{"o":2.5360480679,"h":2.5437887773,"l":2.4927903366,"c":2.5015793439,"v":259693.2389070086,"t":1712991600}
+{"o":2.5015793439,"h":2.5188067027,"l":2.4750303368,"c":2.4810435002,"v":261335.3254184601,"t":1712995200}
+{"o":2.4810435002,"h":2.5088708212,"l":2.474930849,"c":2.5026843096,"v":321600.8020972632,"t":1712998800}
+{"o":2.5026843096,"h":2.5207457211,"l":2.4916548579,"c":2.5162330983,"v":313275.0101754339,"t":1713002400}
+{"o":2.5162330983,"h":2.5399573921,"l":2.4993561103,"c":2.5042880624,"v":320142.1527203612,"t":1713006000}
+{"o":2.5042880624,"h":2.5297710078,"l":2.4855278758,"c":2.5153430284,"v":307590.7931676332,"t":1713009600}
+{"o":2.5153430284,"h":2.5340950649,"l":2.4906035619,"c":2.5025581557,"v":322847.8373284125,"t":1713013200}
+{"o":2.5025581557,"h":2.5131183455,"l":2.4668562483,"c":2.4819086077,"v":329710.7420481417,"t":1713016800}
+{"o":2.4819086077,"h":2.5129335231,"l":2.4531960447,"c":2.4669905438,"v":451645.3748554373,"t":1713020400}
+{"o":2.4669905438,"h":2.4796388243,"l":2.3892831347,"c":2.4100287483,"v":505745.8500975942,"t":1713024000}
+{"o":2.4100287483,"h":2.4112833884,"l":2.2470592288,"c":2.3041234692,"v":1035497.6045561398,"t":1713027600}
+{"o":2.3041234692,"h":2.3933777265,"l":2.2302509081,"c":2.3736369523,"v":690845.9478574046,"t":1713031200}
+{"o":2.3736369523,"h":2.3855669307,"l":2.1152850156,"c":2.2094655627,"v":695156.3008874955,"t":1713034800}
+{"o":2.2094655627,"h":2.2280430306,"l":1.9010355916,"c":2.0558304785,"v":2045557.5223201418,"t":1713038400}
+{"o":2.0558304785,"h":2.2024081397,"l":1.9472941453,"c":2.1951768378,"v":1377346.1699867893,"t":1713042000}
+{"o":2.1951768378,"h":2.3650070607,"l":2.088441807,"c":2.3369964159,"v":1454908.3982093148,"t":1713045600}
+{"o":2.3369964159,"h":2.3514995815,"l":2.2296578017,"c":2.2849002674,"v":1094016.6739870701,"t":1713049200}
+{"o":2.2849002674,"h":2.3322577524,"l":2.2328941334,"c":2.2793253988,"v":820917.2660027619,"t":1713052800}
+{"o":2.2793253988,"h":2.3202189938,"l":2.2228619739,"c":2.2942020668,"v":506771.7284363848,"t":1713056400}
+{"o":2.2942020668,"h":2.3097167501,"l":2.2228863579,"c":2.2263129311,"v":482946.3484716521,"t":1713060000}
+{"o":2.2263129311,"h":2.3340171755,"l":2.1006934626,"c":2.232941227,"v":525794.7847626437,"t":1713063600}
+{"o":2.232941227,"h":2.3413323951,"l":2.2158127573,"c":2.3199276583,"v":546854.108022369,"t":1713067200}
+{"o":2.3199276583,"h":2.3786726915,"l":2.3110733068,"c":2.361655769,"v":569586.6546318701,"t":1713070800}
+{"o":2.361655769,"h":2.3990803284,"l":2.3267534983,"c":2.3695677567,"v":469050.9864306284,"t":1713074400}
+{"o":2.3695677567,"h":2.3943076232,"l":2.3508394482,"c":2.3840127122,"v":379801.3202075419,"t":1713078000}
+{"o":2.3840127122,"h":2.4092071602,"l":2.3597771497,"c":2.3691924484,"v":424135.495332757,"t":1713081600}
+{"o":2.3691924484,"h":2.3913343924,"l":2.326380179,"c":2.3432907585,"v":408911.0851353324,"t":1713085200}
+{"o":2.3432907585,"h":2.3821123907,"l":2.3424452984,"c":2.3598217545,"v":449452.1909573888,"t":1713088800}
+{"o":2.3598217545,"h":2.3688950127,"l":2.2394230027,"c":2.3002386288,"v":389149.2052166823,"t":1713092400}
+{"o":2.3002386288,"h":2.3711064009,"l":2.2862439599,"c":2.344184557,"v":437492.7620781802,"t":1713096000}
+{"o":2.344184557,"h":2.3744113174,"l":2.266795323,"c":2.2821679199,"v":533493.7082841435,"t":1713099600}
+{"o":2.2821679199,"h":2.3147722319,"l":2.2158292993,"c":2.2728006734,"v":598100.0974592204,"t":1713103200}
+{"o":2.2728006734,"h":2.3232861487,"l":2.2617124521,"c":2.2855074626,"v":568226.9574370212,"t":1713106800}
+{"o":2.2855074626,"h":2.3510205645,"l":2.2775583939,"c":2.3040452313,"v":574135.2446355114,"t":1713110400}
+{"o":2.3040452313,"h":2.3244967078,"l":2.1814174281,"c":2.2816923037,"v":851365.3251176947,"t":1713114000}
+{"o":2.2816923037,"h":2.3706695108,"l":2.2741119466,"c":2.3566780531,"v":613334.382929309,"t":1713117600}
+{"o":2.3566780531,"h":2.3667714347,"l":2.3254438958,"c":2.346046164,"v":432825.5025714876,"t":1713121200}
+{"o":2.346046164,"h":2.3785054972,"l":2.3278137582,"c":2.3366088819,"v":457108.3263236984,"t":1713124800}
+{"o":2.3366088819,"h":2.3498808694,"l":2.3094519546,"c":2.3435911908,"v":435577.2797487822,"t":1713128400}
+{"o":2.3435911908,"h":2.5032685957,"l":2.339363083,"c":2.4929888279,"v":764927.2966292386,"t":1713132000}
+{"o":2.4929888279,"h":2.5323674787,"l":2.4863248595,"c":2.5096561736,"v":534048.6422429708,"t":1713135600}
+{"o":2.5096561736,"h":2.5096561736,"l":2.4448081674,"c":2.4617479963,"v":457298.1618449016,"t":1713139200}
+{"o":2.4617479963,"h":2.4778954504,"l":2.4355762558,"c":2.4576330699,"v":410028.2248456255,"t":1713142800}
+{"o":2.4576330699,"h":2.4658864427,"l":2.4253820358,"c":2.4356514668,"v":347784.877426221,"t":1713146400}
+{"o":2.4356514668,"h":2.4704173989,"l":2.4285806264,"c":2.4515271357,"v":336623.5996630729,"t":1713150000}
+{"o":2.4515271357,"h":2.463653856,"l":2.4023291645,"c":2.4541515428,"v":366272.586947425,"t":1713153600}
+{"o":2.4541515428,"h":2.5167030409,"l":2.4287179302,"c":2.5140508116,"v":362883.3982750463,"t":1713157200}
+{"o":2.5140508116,"h":2.5963994959,"l":2.5005721254,"c":2.5763724425,"v":616045.6001248978,"t":1713160800}
+{"o":2.5763724425,"h":2.5917494389,"l":2.5482159123,"c":2.5502458311,"v":469203.1794432961,"t":1713164400}
+{"o":2.5502458311,"h":2.5694137196,"l":2.5301412655,"c":2.5377075364,"v":385455.9737046023,"t":1713168000}
+{"o":2.5377075364,"h":2.5662476306,"l":2.5204341139,"c":2.5519358276,"v":340800.273798642,"t":1713171600}
+{"o":2.5519358276,"h":2.5682419635,"l":2.5390629193,"c":2.5431671602,"v":298167.4339033788,"t":1713175200}
+{"o":2.5431671602,"h":2.5533230163,"l":2.498212024,"c":2.5006097414,"v":319659.3859454776,"t":1713178800}
+{"o":2.5006097414,"h":2.5189922572,"l":2.4729286033,"c":2.5012470967,"v":393982.1615063759,"t":1713182400}
+{"o":2.5012470967,"h":2.5412668775,"l":2.4571848709,"c":2.4751316372,"v":427784.8467078072,"t":1713186000}
+{"o":2.4751316372,"h":2.5236587644,"l":2.3582565633,"c":2.3983439304,"v":764189.0551943263,"t":1713189600}
+{"o":2.3983439304,"h":2.4444792324,"l":2.3333003594,"c":2.3743169824,"v":849727.2647308587,"t":1713193200}
+{"o":2.3743169824,"h":2.4148046191,"l":2.2325859739,"c":2.3152236338,"v":660135.0600577954,"t":1713196800}
+{"o":2.3152236338,"h":2.3633593235,"l":2.2346625221,"c":2.3037737596,"v":726072.7829501361,"t":1713200400}
+{"o":2.3037737596,"h":2.3197495625,"l":2.1583621516,"c":2.2379154266,"v":706714.1960014199,"t":1713204000}
+{"o":2.2379154266,"h":2.3050893742,"l":2.1704190228,"c":2.2842033676,"v":723091.0666332482,"t":1713207600}
+{"o":2.2842033676,"h":2.3105971376,"l":2.2470240974,"c":2.2535406562,"v":481171.9538224033,"t":1713211200}
+{"o":2.2535406562,"h":2.2955602329,"l":2.2283024192,"c":2.2864802346,"v":391320.715308251,"t":1713214800}
+{"o":2.2864802346,"h":2.3257126483,"l":2.2489845749,"c":2.3159465312,"v":419608.040425477,"t":1713218400}
+{"o":2.3159465312,"h":2.3199862989,"l":2.2638624817,"c":2.292787318,"v":305568.3707186901,"t":1713222000}
+{"o":2.292787318,"h":2.3016808194,"l":2.2419932914,"c":2.2760820873,"v":429807.1596723776,"t":1713225600}
+{"o":2.2760820873,"h":2.3281207795,"l":2.2505443123,"c":2.2800736673,"v":487114.1330404128,"t":1713229200}
+{"o":2.2800736673,"h":2.2962697343,"l":2.2468734441,"c":2.2809945138,"v":402400.6985153111,"t":1713232800}
+{"o":2.2809945138,"h":2.2947247736,"l":2.2125756109,"c":2.227967828,"v":430640.3609751723,"t":1713236400}
+{"o":2.227967828,"h":2.242402426,"l":2.1099309307,"c":2.1874254094,"v":684855.4892759825,"t":1713240000}
+{"o":2.1874254094,"h":2.2280964812,"l":2.1795858485,"c":2.2130295962,"v":430455.2974378909,"t":1713243600}
+{"o":2.2130295962,"h":2.2619408287,"l":2.1847806617,"c":2.2491004319,"v":408007.4914068533,"t":1713247200}
+{"o":2.2491004319,"h":2.3018840628,"l":2.2433112183,"c":2.2830013983,"v":373349.8103146928,"t":1713250800}
+{"o":2.2830013983,"h":2.2861761565,"l":2.2543479116,"c":2.2646108266,"v":322451.0747988477,"t":1713254400}
+{"o":2.2646108266,"h":2.2911828933,"l":2.2378533277,"c":2.2502661111,"v":305515.1559630442,"t":1713258000}
+{"o":2.2502661111,"h":2.2571510182,"l":2.1519636904,"c":2.2082607561,"v":625303.3824926529,"t":1713261600}
+{"o":2.2082607561,"h":2.2637591002,"l":2.1869222173,"c":2.2526596603,"v":594792.3780789521,"t":1713265200}
+{"o":2.2526596603,"h":2.2552360392,"l":2.1995358634,"c":2.2115036495,"v":504797.1213341256,"t":1713268800}
+{"o":2.2115036495,"h":2.2192093543,"l":2.1168081978,"c":2.1851063276,"v":715859.7341861255,"t":1713272400}
+{"o":2.1851063276,"h":2.2292045546,"l":2.1612014916,"c":2.1700649,"v":729410.0414732902,"t":1713276000}
+{"o":2.1700649,"h":2.1912536519,"l":2.1077383634,"c":2.1143046734,"v":737844.3990981845,"t":1713279600}
+{"o":2.1143046734,"h":2.1911232444,"l":2.0815156903,"c":2.1852562581,"v":744973.9742225109,"t":1713283200}
+{"o":2.1852562581,"h":2.2841725979,"l":2.1733007183,"c":2.1891213806,"v":691253.2566279676,"t":1713286800}
+{"o":2.1891213806,"h":2.2320164593,"l":2.1776010915,"c":2.2184038758,"v":659861.3749518868,"t":1713290400}
+{"o":2.2184038758,"h":2.2324642242,"l":2.1775203828,"c":2.1886206611,"v":460291.7210780664,"t":1713294000}
+{"o":2.1886206611,"h":2.2233522159,"l":2.1760487247,"c":2.2204201846,"v":364268.798230712,"t":1713297600}
+{"o":2.2204201846,"h":2.2921740853,"l":2.2105666232,"c":2.2718329312,"v":481523.2871975361,"t":1713301200}
+{"o":2.2718329312,"h":2.2863478662,"l":2.2505789739,"c":2.2790217464,"v":454469.4777354081,"t":1713304800}
+{"o":2.2790217464,"h":2.2857049728,"l":2.2522063205,"c":2.2570090145,"v":382354.9778329089,"t":1713308400}
+{"o":2.2570090145,"h":2.301171301,"l":2.2419377687,"c":2.2750172493,"v":362628.3343120496,"t":1713312000}
+{"o":2.2750172493,"h":2.2821880545,"l":2.233146734,"c":2.2701935687,"v":386718.3831492258,"t":1713315600}
+{"o":2.2701935687,"h":2.2775259346,"l":2.2389220831,"c":2.2673973467,"v":372197.195958973,"t":1713319200}
+{"o":2.2673973467,"h":2.2811157761,"l":2.2584513847,"c":2.2752174499,"v":283632.0537862888,"t":1713322800}
+{"o":2.2752174499,"h":2.3636288751,"l":2.2612712283,"c":2.3411967647,"v":432634.6627682022,"t":1713326400}
+{"o":2.3411967647,"h":2.3537957117,"l":2.3047868698,"c":2.3102728557,"v":545047.2405821987,"t":1713330000}
+{"o":2.3102728557,"h":2.3355457265,"l":2.2930668931,"c":2.3250259026,"v":322605.9064500061,"t":1713333600}
+{"o":2.3250259026,"h":2.3319615258,"l":2.2899343819,"c":2.3107094847,"v":320702.309219853,"t":1713337200}
+{"o":2.3107094847,"h":2.3228260651,"l":2.2803091272,"c":2.2974111012,"v":302693.6081191055,"t":1713340800}
+{"o":2.2974111012,"h":2.3163088074,"l":2.2892414404,"c":2.3032010909,"v":258475.2606342333,"t":1713344400}
+{"o":2.3032010909,"h":2.3044541545,"l":2.2578131525,"c":2.2630498014,"v":295059.4729951971,"t":1713348000}
+{"o":2.2630498014,"h":2.2787702037,"l":2.2213149388,"c":2.2233946124,"v":326720.6221798515,"t":1713351600}
+{"o":2.2233946124,"h":2.2383951209,"l":2.1652380043,"c":2.189005867,"v":465679.0017669807,"t":1713355200}
+{"o":2.189005867,"h":2.2383349708,"l":2.1798501547,"c":2.2149021181,"v":459972.617144022,"t":1713358800}
+{"o":2.2149021181,"h":2.2168278995,"l":2.1284838089,"c":2.1776604998,"v":886943.5829721757,"t":1713362400}
+{"o":2.1776604998,"h":2.1853235834,"l":2.1087072447,"c":2.1318118368,"v":865701.9316827902,"t":1713366000}
+{"o":2.1318118368,"h":2.1779678988,"l":2.0999676036,"c":2.1237307583,"v":730672.6060309621,"t":1713369600}
+{"o":2.1237307583,"h":2.2035977671,"l":2.1206802938,"c":2.1938145125,"v":525562.1256990272,"t":1713373200}
+{"o":2.1938145125,"h":2.2836940021,"l":2.1832848887,"c":2.2441715994,"v":705828.6854560752,"t":1713376800}
+{"o":2.2441715994,"h":2.2466606992,"l":2.196727788,"c":2.2265200355,"v":415691.2986604889,"t":1713380400}
+{"o":2.2265200355,"h":2.2597256426,"l":2.2008242903,"c":2.2093676993,"v":447041.103409173,"t":1713384000}
+{"o":2.2093676993,"h":2.2820957542,"l":2.2076149244,"c":2.2369198723,"v":466633.1323214824,"t":1713387600}
+{"o":2.2369198723,"h":2.2440284453,"l":2.214616,"c":2.2295882184,"v":344467.4721597774,"t":1713391200}
+{"o":2.2295882184,"h":2.2391249778,"l":2.1609214885,"c":2.1817332765,"v":408985.7742606053,"t":1713394800}
+{"o":2.1817332765,"h":2.2015059379,"l":2.1463629616,"c":2.1886150337,"v":465563.6499205359,"t":1713398400}
+{"o":2.1886150337,"h":2.2198055612,"l":2.181202304,"c":2.2098927541,"v":436511.6845951354,"t":1713402000}
+{"o":2.2098927541,"h":2.2318523827,"l":2.1845612662,"c":2.2196825982,"v":409495.0909902726,"t":1713405600}
+{"o":2.2196825982,"h":2.2624058018,"l":2.2133421095,"c":2.244943273,"v":393341.7563250946,"t":1713409200}
+{"o":2.244943273,"h":2.2663163228,"l":2.22156872,"c":2.2242980604,"v":317625.1867607132,"t":1713412800}
+{"o":2.2242980604,"h":2.2535665012,"l":2.1957013992,"c":2.2039290483,"v":350877.6387761604,"t":1713416400}
+{"o":2.2039290483,"h":2.2106599597,"l":2.144900734,"c":2.1705192326,"v":351622.1450925994,"t":1713420000}
+{"o":2.1705192326,"h":2.1824021482,"l":2.1336420931,"c":2.1417287922,"v":484118.699390528,"t":1713423600}
+{"o":2.1417287922,"h":2.173392302,"l":2.1136057832,"c":2.1560418266,"v":374361.8201169322,"t":1713427200}
+{"o":2.1560418266,"h":2.1809843688,"l":2.1446072801,"c":2.1674776212,"v":315533.0744262657,"t":1713430800}
+{"o":2.1674776212,"h":2.217416197,"l":2.1606588207,"c":2.2071132065,"v":312143.172788978,"t":1713434400}
+{"o":2.2071132065,"h":2.2769939914,"l":2.2047333164,"c":2.2489035856,"v":488162.9361085122,"t":1713438000}
+{"o":2.2489035856,"h":2.2600179654,"l":2.1868245742,"c":2.2058181321,"v":378663.9065129234,"t":1713441600}
+{"o":2.2058181321,"h":2.234928835,"l":2.1870148444,"c":2.226457053,"v":422039.042263229,"t":1713445200}
+{"o":2.226457053,"h":2.3147313122,"l":2.2074410749,"c":2.2980265651,"v":652353.3702376384,"t":1713448800}
+{"o":2.2980265651,"h":2.3430888948,"l":2.2907086943,"c":2.3073799516,"v":570378.2843419776,"t":1713452400}
+{"o":2.3073799516,"h":2.3457313265,"l":2.2939602736,"c":2.3094405113,"v":515973.2355639433,"t":1713456000}
+{"o":2.3094405113,"h":2.3171808513,"l":2.2610703089,"c":2.2683542693,"v":424399.9685956915,"t":1713459600}
+{"o":2.2683542693,"h":2.3036241254,"l":2.2453499837,"c":2.3014698574,"v":424704.3443189972,"t":1713463200}
+{"o":2.3014698574,"h":2.3328903332,"l":2.2938765104,"c":2.3239529511,"v":349472.7115840413,"t":1713466800}
+{"o":2.3239529511,"h":2.3349027266,"l":2.3113543422,"c":2.322663365,"v":315901.0752826205,"t":1713470400}
+{"o":2.322663365,"h":2.3492793438,"l":2.3136119215,"c":2.3304543621,"v":335993.301612909,"t":1713474000}
+{"o":2.3304543621,"h":2.383731094,"l":2.3213464037,"c":2.3672752583,"v":417364.8136475046,"t":1713477600}
+{"o":2.3672752583,"h":2.3815847646,"l":2.3485112767,"c":2.3529085489,"v":314456.4572736385,"t":1713481200}
+{"o":2.3529085489,"h":2.3603752957,"l":2.2862373092,"c":2.2899307805,"v":370153.9155836503,"t":1713484800}
+{"o":2.2899307805,"h":2.2978476416,"l":2.1502259892,"c":2.1880862347,"v":901530.1892131292,"t":1713488400}
+{"o":2.1880862347,"h":2.2056011116,"l":2.0857751445,"c":2.1996489893,"v":1152533.0436428897,"t":1713492000}
+{"o":2.1996489893,"h":2.2651441171,"l":2.190305011,"c":2.2606184022,"v":799956.2619702454,"t":1713495600}
+{"o":2.2606184022,"h":2.3303855963,"l":2.2542292097,"c":2.3096619701,"v":596129.4713650664,"t":1713499200}
+{"o":2.3096619701,"h":2.331411253,"l":2.2683031789,"c":2.3020466098,"v":488440.2804985644,"t":1713502800}
+{"o":2.3020466098,"h":2.4211344131,"l":2.2766401753,"c":2.4021256136,"v":649990.5659045799,"t":1713506400}
+{"o":2.4021256136,"h":2.43204358,"l":2.3614684813,"c":2.3734062501,"v":577583.4835150483,"t":1713510000}
+{"o":2.3734062501,"h":2.4115678752,"l":2.3654912038,"c":2.3896140642,"v":475353.1645663497,"t":1713513600}
+{"o":2.3896140642,"h":2.3996323723,"l":2.3670374876,"c":2.3779457054,"v":347235.0452411236,"t":1713517200}
+{"o":2.3779457054,"h":2.4100945399,"l":2.3704147166,"c":2.399574274,"v":381244.4026588744,"t":1713520800}
+{"o":2.399574274,"h":2.4176237056,"l":2.3891989127,"c":2.3927425089,"v":390772.5572082713,"t":1713524400}
+{"o":2.3927425089,"h":2.4078737845,"l":2.3697179197,"c":2.3848660988,"v":444354.9073410277,"t":1713528000}
+{"o":2.3848660988,"h":2.4014280734,"l":2.3661402644,"c":2.3905575426,"v":451873.6677071032,"t":1713531600}
+{"o":2.3905575426,"h":2.4306777575,"l":2.3383673644,"c":2.411656347,"v":495051.9188543168,"t":1713535200}
+{"o":2.411656347,"h":2.4485126609,"l":2.3977955455,"c":2.4216151544,"v":449721.1448740478,"t":1713538800}
+{"o":2.4216151544,"h":2.4448820474,"l":2.3797517174,"c":2.4131711083,"v":560326.7344234071,"t":1713542400}
+{"o":2.4131711083,"h":2.4328290221,"l":2.3944191323,"c":2.4241651668,"v":409616.3158919667,"t":1713546000}
+{"o":2.4241651668,"h":2.4260090641,"l":2.3913202507,"c":2.3976731006,"v":299820.5662146746,"t":1713549600}
+{"o":2.3976731006,"h":2.4151126999,"l":2.3885643399,"c":2.4091881945,"v":279358.4275881654,"t":1713553200}
+{"o":2.4091881945,"h":2.4114115674,"l":2.3597833953,"c":2.3686047233,"v":367011.438575991,"t":1713556800}
+{"o":2.3686047233,"h":2.3994262157,"l":2.3662604678,"c":2.3921790612,"v":287598.758495897,"t":1713560400}
+{"o":2.3921790612,"h":2.4263411673,"l":2.370031839,"c":2.37901853,"v":279718.2741410245,"t":1713564000}
+{"o":2.37901853,"h":2.3864704742,"l":2.3200124345,"c":2.3583869075,"v":476403.0054871532,"t":1713567600}
+{"o":2.3583869075,"h":2.3963347487,"l":2.3260977129,"c":2.3317686838,"v":474174.391523924,"t":1713571200}
+{"o":2.3317686838,"h":2.3638453285,"l":2.3123692253,"c":2.3522765692,"v":337699.4531188287,"t":1713574800}
+{"o":2.3522765692,"h":2.378389755,"l":2.3414929919,"c":2.3623495154,"v":294889.8829891281,"t":1713578400}
+{"o":2.3623495154,"h":2.3695347283,"l":2.3503496222,"c":2.35785309,"v":222746.1790676975,"t":1713582000}
+{"o":2.35785309,"h":2.4007798127,"l":2.3456274206,"c":2.3974629026,"v":257405.5863379138,"t":1713585600}
+{"o":2.3974629026,"h":2.4020204909,"l":2.3696744623,"c":2.3797612328,"v":314726.4566473659,"t":1713589200}
+{"o":2.3797612328,"h":2.4013292452,"l":2.3646757608,"c":2.3844432596,"v":218937.6522180628,"t":1713592800}
+{"o":2.3844432596,"h":2.3948738408,"l":2.3730888483,"c":2.3768659016,"v":184996.9053177467,"t":1713596400}
+{"o":2.3768659016,"h":2.3865430633,"l":2.3512595397,"c":2.358143104,"v":207895.9606224756,"t":1713600000}
+{"o":2.358143104,"h":2.363640177,"l":2.3199209347,"c":2.3355582818,"v":264464.9634160139,"t":1713603600}
+{"o":2.3355582818,"h":2.3491218073,"l":2.3207094739,"c":2.341299684,"v":253443.6823630869,"t":1713607200}
+{"o":2.341299684,"h":2.354034135,"l":2.3316493445,"c":2.3437207809,"v":203107.7843848726,"t":1713610800}
+{"o":2.3437207809,"h":2.368579841,"l":2.3342712259,"c":2.3571500088,"v":217825.281212581,"t":1713614400}
+{"o":2.3571500088,"h":2.3749147765,"l":2.3547957318,"c":2.3600482021,"v":267867.7865837935,"t":1713618000}
+{"o":2.3600482021,"h":2.3745231305,"l":2.3500251303,"c":2.3662232029,"v":226996.2691306739,"t":1713621600}
+{"o":2.3662232029,"h":2.442697865,"l":2.353162426,"c":2.4394215019,"v":345533.5685664486,"t":1713625200}
+{"o":2.4394215019,"h":2.4557703895,"l":2.4232485533,"c":2.4434005934,"v":505951.5177773365,"t":1713628800}
+{"o":2.4434005934,"h":2.5041492359,"l":2.4413762301,"c":2.4956063201,"v":535145.5399038843,"t":1713632400}
+{"o":2.4956063201,"h":2.516574004,"l":2.4767573078,"c":2.4945192821,"v":387363.1013315722,"t":1713636000}
+{"o":2.4945192821,"h":2.5157225471,"l":2.4830906863,"c":2.5040694602,"v":340042.044082202,"t":1713639600}
+{"o":2.5040694602,"h":2.524403215,"l":2.4927020272,"c":2.5066422808,"v":405820.6748062154,"t":1713643200}
+{"o":2.5066422808,"h":2.5163689669,"l":2.4893494742,"c":2.4967196858,"v":275256.593144941,"t":1713646800}
+{"o":2.4967196858,"h":2.5017164264,"l":2.4708841395,"c":2.4729745011,"v":252341.284784655,"t":1713650400}
+{"o":2.4729745011,"h":2.5089994805,"l":2.4698226902,"c":2.5039935734,"v":275683.9639396133,"t":1713654000}
+{"o":2.5039935734,"h":2.5055954826,"l":2.4521324836,"c":2.4611121923,"v":288602.8217692015,"t":1713657600}
+{"o":2.4611121923,"h":2.4923738099,"l":2.4608127744,"c":2.4760793288,"v":284947.0110786507,"t":1713661200}
+{"o":2.4760793288,"h":2.5190860115,"l":2.4699926163,"c":2.5178689589,"v":312941.3320722718,"t":1713664800}
+{"o":2.5178689589,"h":2.5435898877,"l":2.4890045481,"c":2.4947310309,"v":285516.8493505552,"t":1713668400}
+{"o":2.4947310309,"h":2.5065645757,"l":2.4822382059,"c":2.5001970107,"v":216496.4236926039,"t":1713672000}
+{"o":2.5001970107,"h":2.5146884118,"l":2.4827970457,"c":2.4913500569,"v":355192.6788405213,"t":1713675600}
+{"o":2.4913500569,"h":2.5145605472,"l":2.4847039594,"c":2.5022273206,"v":254596.3307824193,"t":1713679200}
+{"o":2.5022273206,"h":2.5108895234,"l":2.4866107963,"c":2.5022529118,"v":193615.1937114109,"t":1713682800}
+{"o":2.5022529118,"h":2.5283323746,"l":2.4988501161,"c":2.5106745255,"v":209727.8039736763,"t":1713686400}
+{"o":2.5106745255,"h":2.5226603278,"l":2.4978738586,"c":2.5020711099,"v":233264.482442673,"t":1713690000}
+{"o":2.5020711099,"h":2.510229099,"l":2.4767584418,"c":2.4997294142,"v":291592.9010704588,"t":1713693600}
+{"o":2.4997294142,"h":2.5254119564,"l":2.4922587417,"c":2.5078080902,"v":309246.068118265,"t":1713697200}
+{"o":2.5078080902,"h":2.5122237127,"l":2.4791822089,"c":2.4851906988,"v":260645.1240912423,"t":1713700800}
+{"o":2.4851906988,"h":2.4995046606,"l":2.4599343075,"c":2.4677285164,"v":336176.9968126808,"t":1713704400}
+{"o":2.4677285164,"h":2.4861030504,"l":2.4601580312,"c":2.4691193519,"v":290449.8963647134,"t":1713708000}
+{"o":2.4691193519,"h":2.4994613992,"l":2.4644761157,"c":2.4863472065,"v":288551.2856878344,"t":1713711600}
+{"o":2.4863472065,"h":2.4933523077,"l":2.417634623,"c":2.4489091273,"v":466849.0084808441,"t":1713715200}
+{"o":2.4489091273,"h":2.4706399284,"l":2.4369336197,"c":2.4657326189,"v":275078.2799058381,"t":1713718800}
+{"o":2.4657326189,"h":2.4706084618,"l":2.4519539974,"c":2.4600692866,"v":271419.7631040406,"t":1713722400}
+{"o":2.4600692866,"h":2.4735034148,"l":2.450238027,"c":2.450238027,"v":314263.0081213821,"t":1713726000}
+{"o":2.450238027,"h":2.4734270858,"l":2.4410996527,"c":2.4707742377,"v":347434.0069279847,"t":1713729600}
+{"o":2.4707742377,"h":2.498193058,"l":2.4389080562,"c":2.4663149586,"v":355732.5276305946,"t":1713733200}
+{"o":2.4663149586,"h":2.4921281632,"l":2.4580845458,"c":2.4666851798,"v":304934.1354142224,"t":1713736800}
+{"o":2.4666851798,"h":2.4760826079,"l":2.452314053,"c":2.464745886,"v":260560.8322578573,"t":1713740400}
+{"o":2.464745886,"h":2.491800944,"l":2.456595141,"c":2.4668667057,"v":269083.84799993,"t":1713744000}
+{"o":2.4668667057,"h":2.507188865,"l":2.45161332,"c":2.45161332,"v":355947.9397039328,"t":1713747600}
+{"o":2.45161332,"h":2.4599682952,"l":2.4291558798,"c":2.4410879649,"v":342000.8932391491,"t":1713751200}
+{"o":2.4410879649,"h":2.5073375479,"l":2.4382715139,"c":2.4885925842,"v":299490.7995962728,"t":1713754800}
+{"o":2.4885925842,"h":2.5147928163,"l":2.4830900772,"c":2.5003240392,"v":297241.1849041387,"t":1713758400}
+{"o":2.5003240392,"h":2.5388386776,"l":2.4954902482,"c":2.5372001001,"v":251441.2370948133,"t":1713762000}
+{"o":2.5372001001,"h":2.5928547811,"l":2.5319435456,"c":2.5650018397,"v":429280.9860857159,"t":1713765600}
+{"o":2.5650018397,"h":2.583581614,"l":2.5421572145,"c":2.5422589141,"v":330641.5687011236,"t":1713769200}
+{"o":2.5422589141,"h":2.5558288331,"l":2.522355027,"c":2.5274083599,"v":305913.4206455367,"t":1713772800}
+{"o":2.5274083599,"h":2.5502172599,"l":2.5213489689,"c":2.549307776,"v":253498.479784351,"t":1713776400}
+{"o":2.549307776,"h":2.563281399,"l":2.5419696706,"c":2.5524808885,"v":285982.3980565427,"t":1713780000}
+{"o":2.5524808885,"h":2.5573344924,"l":2.5251371722,"c":2.5388049295,"v":279274.031050755,"t":1713783600}
+{"o":2.5388049295,"h":2.5652165472,"l":2.5368120003,"c":2.5538899606,"v":359558.0472683097,"t":1713787200}
+{"o":2.5538899606,"h":2.5672782333,"l":2.53259726,"c":2.5559164276,"v":432568.2120225175,"t":1713790800}
+{"o":2.5559164276,"h":2.5681478087,"l":2.5344871918,"c":2.5414511621,"v":904142.4545864754,"t":1713794400}
+{"o":2.5414511621,"h":2.5488847967,"l":2.5120293173,"c":2.5409128966,"v":1965117.5336188411,"t":1713798000}
+{"o":2.5409128966,"h":2.5669461721,"l":2.5126357417,"c":2.5430018849,"v":1450526.6916329397,"t":1713801600}
+{"o":2.5430018849,"h":2.5870502839,"l":2.5336767964,"c":2.567968923,"v":1078543.496209017,"t":1713805200}
+{"o":2.567968923,"h":2.5756273788,"l":2.5480635962,"c":2.552057052,"v":818936.6076877922,"t":1713808800}
+{"o":2.552057052,"h":2.5642801602,"l":2.5379031641,"c":2.5594806115,"v":406256.5591433957,"t":1713812400}
+{"o":2.5594806115,"h":2.5780022879,"l":2.5508721511,"c":2.5640907281,"v":356174.8477916809,"t":1713816000}
+{"o":2.5640907281,"h":2.5806208377,"l":2.5539594435,"c":2.5769013661,"v":402111.4788343905,"t":1713819600}
+{"o":2.5769013661,"h":2.6260471666,"l":2.5705271655,"c":2.6157956792,"v":412629.6508134464,"t":1713823200}
+{"o":2.6157956792,"h":2.6268825837,"l":2.5932046419,"c":2.5990096073,"v":404039.5133132153,"t":1713826800}
+{"o":2.5990096073,"h":2.6381308951,"l":2.5932523275,"c":2.6319120334,"v":395479.1849457643,"t":1713830400}
+{"o":2.6319120334,"h":2.6370670499,"l":2.6051952792,"c":2.6117029163,"v":425663.0251489971,"t":1713834000}
+{"o":2.6117029163,"h":2.6268581904,"l":2.5942352303,"c":2.6000836766,"v":406019.4260208644,"t":1713837600}
+{"o":2.6000836766,"h":2.6134898336,"l":2.574302203,"c":2.5745953361,"v":413517.4601956417,"t":1713841200}
+{"o":3.1123983905,"h":3.1304419779,"l":3.1034651225,"c":3.1123983905,"v":254708.9053018839,"t":1706644800}
+{"o":3.1123983905,"h":3.1165090121,"l":3.089220632,"c":3.090057468,"v":243359.4251258274,"t":1706648400}
+{"o":3.090057468,"h":3.0983274373,"l":3.0637057425,"c":3.0637057425,"v":253265.2045046069,"t":1706652000}
+{"o":3.0637057425,"h":3.0782864144,"l":2.9930798646,"c":3.0031615647,"v":446653.4452346667,"t":1706655600}
+{"o":3.0031615647,"h":3.0191377955,"l":2.92643914,"c":2.9824048349,"v":670123.3486197024,"t":1706659200}
+{"o":2.9824048349,"h":3.000138391,"l":2.9478179952,"c":2.9712058795,"v":371207.5218489452,"t":1706662800}
+{"o":2.9712058795,"h":2.9911629345,"l":2.9525447696,"c":2.9763486225,"v":322986.2033315551,"t":1706666400}
+{"o":2.9763486225,"h":3.0013979973,"l":2.9712146821,"c":2.9967316079,"v":222325.6665220621,"t":1706670000}
+{"o":2.9967316079,"h":2.9967316079,"l":2.9669955443,"c":2.986428218,"v":243060.5723767517,"t":1706673600}
+{"o":2.986428218,"h":3.0156402726,"l":2.9834684092,"c":2.9939639465,"v":269591.0526221259,"t":1706677200}
+{"o":2.9939639465,"h":2.9997077223,"l":2.9591273401,"c":2.9742260001,"v":241828.7711431718,"t":1706680800}
+{"o":2.9742260001,"h":3.0144817496,"l":2.9678716935,"c":3.0102613775,"v":226994.441033608,"t":1706684400}
+{"o":3.0102613775,"h":3.0187343307,"l":2.9895253391,"c":2.9955552349,"v":249765.1447554036,"t":1706688000}
+{"o":2.9955552349,"h":2.995720016,"l":2.9375586115,"c":2.9399034497,"v":294952.8326217551,"t":1706691600}
+{"o":2.9399034497,"h":2.9537737162,"l":2.8928574021,"c":2.8928574021,"v":426690.0097567801,"t":1706695200}
+{"o":2.8928574021,"h":2.9413790094,"l":2.885012453,"c":2.9369480402,"v":292557.0559021994,"t":1706698800}
+{"o":2.9369480402,"h":2.9614228158,"l":2.9285604231,"c":2.9473826085,"v":273077.6631549939,"t":1706702400}
+{"o":2.9473826085,"h":2.9810678524,"l":2.9270498247,"c":2.9466420428,"v":473994.8237963589,"t":1706706000}
+{"o":2.9466420428,"h":2.9551386551,"l":2.9017221272,"c":2.9254568034,"v":859244.7539476213,"t":1706709600}
+{"o":2.9254568034,"h":2.9797485149,"l":2.8318729576,"c":2.9672042145,"v":2038057.0944809732,"t":1706713200}
+{"o":2.9672042145,"h":3.0175153957,"l":2.9652011726,"c":3.0009212959,"v":1330862.9644074154,"t":1706716800}
+{"o":3.0009212959,"h":3.0426935677,"l":2.9896073181,"c":3.0398091914,"v":825776.4795119212,"t":1706720400}
+{"o":3.0398091914,"h":3.0431109347,"l":2.9937993322,"c":3.011218958,"v":645092.0419196255,"t":1706724000}
+{"o":3.011218958,"h":3.020636443,"l":2.9559376105,"c":2.9951285109,"v":752235.2913658905,"t":1706727600}
+{"o":2.9951285109,"h":3.0020796682,"l":2.8992020493,"c":2.9023144646,"v":742026.5984953645,"t":1706731200}
+{"o":2.9023144646,"h":2.9251294257,"l":2.8401023598,"c":2.8826360403,"v":728855.8677508995,"t":1706734800}
+{"o":2.8826360403,"h":2.9023426275,"l":2.8574254684,"c":2.895392112,"v":544509.3500164781,"t":1706738400}
+{"o":2.895392112,"h":2.8991946931,"l":2.8618338528,"c":2.8765426118,"v":439570.0612607822,"t":1706742000}
+{"o":2.8765426118,"h":2.894652677,"l":2.8485708844,"c":2.8851731321,"v":549106.8277802914,"t":1706745600}
+{"o":2.8851731321,"h":2.8898276723,"l":2.7667801318,"c":2.7884955544,"v":832060.8154415245,"t":1706749200}
+{"o":2.7884955544,"h":2.8014975023,"l":2.767951225,"c":2.7935097652,"v":567053.6504477327,"t":1706752800}
+{"o":2.7935097652,"h":2.7979773581,"l":2.7643432254,"c":2.7710739581,"v":491464.8519013164,"t":1706756400}
+{"o":2.7710739581,"h":2.7937207198,"l":2.7534481952,"c":2.7887687215,"v":575763.9449157176,"t":1706760000}
+{"o":2.7887687215,"h":2.7973825543,"l":2.7685481544,"c":2.7893624631,"v":481014.6958824941,"t":1706763600}
+{"o":2.7893624631,"h":2.810015852,"l":2.7598540549,"c":2.8076326061,"v":460931.0043826749,"t":1706767200}
+{"o":2.8076326061,"h":2.8366177473,"l":2.799742836,"c":2.8163812958,"v":372697.0978777777,"t":1706770800}
+{"o":2.8163812958,"h":2.8271470588,"l":2.8025349484,"c":2.8227799852,"v":330707.3750519531,"t":1706774400}
+{"o":2.8227799852,"h":2.8473137056,"l":2.8083582214,"c":2.8404189782,"v":380885.4481914534,"t":1706778000}
+{"o":2.8404189782,"h":2.8665375132,"l":2.8318672309,"c":2.8536255658,"v":341595.727804534,"t":1706781600}
+{"o":2.8536255658,"h":2.8612757755,"l":2.8230441566,"c":2.8295438678,"v":387722.2014397899,"t":1706785200}
+{"o":2.8295438678,"h":2.8440198418,"l":2.8173586222,"c":2.8236331333,"v":399029.1102077415,"t":1706788800}
+{"o":2.8236331333,"h":2.8458038618,"l":2.806690831,"c":2.8322919206,"v":356016.3559200246,"t":1706792400}
+{"o":2.8322919206,"h":2.8807476922,"l":2.8294083899,"c":2.8682196941,"v":457431.4626609093,"t":1706796000}
+{"o":2.8682196941,"h":2.8895567733,"l":2.8453189738,"c":2.848365274,"v":449673.6392058285,"t":1706799600}
+{"o":2.848365274,"h":2.8590959286,"l":2.81400772,"c":2.8581312597,"v":461955.4281569499,"t":1706803200}
+{"o":2.8581312597,"h":2.8921674854,"l":2.8526985624,"c":2.8748365221,"v":406967.0252344816,"t":1706806800}
+{"o":2.8748365221,"h":2.8894674089,"l":2.860056635,"c":2.8695958393,"v":394822.2450740691,"t":1706810400}
+{"o":2.8695958393,"h":2.9047349637,"l":2.8579728734,"c":2.9027434264,"v":372455.9472717063,"t":1706814000}
+{"o":2.9027434264,"h":2.9065479939,"l":2.873591842,"c":2.8828573,"v":366095.5656880344,"t":1706817600}
+{"o":2.8828573,"h":2.9078105476,"l":2.8800979828,"c":2.9034117261,"v":458839.3317865434,"t":1706821200}
+{"o":2.9034117261,"h":2.9062799448,"l":2.8743040772,"c":2.8772804543,"v":330167.6179407946,"t":1706824800}
+{"o":2.8772804543,"h":2.9049697054,"l":2.8740893473,"c":2.8989905986,"v":332714.7101273989,"t":1706828400}
+{"o":2.8989905986,"h":2.9499728301,"l":2.8883866033,"c":2.9299770537,"v":483296.58314827,"t":1706832000}
+{"o":2.9299770537,"h":2.942966806,"l":2.9208022262,"c":2.9237189982,"v":316162.6868195315,"t":1706835600}
+{"o":2.9237189982,"h":2.9471533629,"l":2.9081627148,"c":2.9451128994,"v":312308.5287190044,"t":1706839200}
+{"o":2.9451128994,"h":2.9646528745,"l":2.9356247141,"c":2.9359433033,"v":270388.3935785933,"t":1706842800}
+{"o":2.9359433033,"h":2.9478309709,"l":2.9243600514,"c":2.935101738,"v":259486.4617879156,"t":1706846400}
+{"o":2.935101738,"h":2.9511544691,"l":2.9175999698,"c":2.9445679388,"v":268780.4686308493,"t":1706850000}
+{"o":2.9445679388,"h":2.974629908,"l":2.940245414,"c":2.9688907785,"v":227039.2824696765,"t":1706853600}
+{"o":2.9688907785,"h":3.0075347896,"l":2.9652372567,"c":2.9998585378,"v":304179.8853404534,"t":1706857200}
+{"o":2.9998585378,"h":3.0060337061,"l":2.962236751,"c":2.9749073705,"v":316819.399785143,"t":1706860800}
+{"o":2.9749073705,"h":3.0017854267,"l":2.9675740832,"c":2.9814608217,"v":286419.7325626496,"t":1706864400}
+{"o":2.9814608217,"h":3.0302343638,"l":2.9799998797,"c":3.022619089,"v":307741.2684979285,"t":1706868000}
+{"o":3.022619089,"h":3.0318223049,"l":3.0079199947,"c":3.0210051183,"v":190413.4971192718,"t":1706871600}
+{"o":3.0210051183,"h":3.0380058955,"l":3.003407673,"c":3.0055438776,"v":224972.6255244898,"t":1706875200}
+{"o":3.0055438776,"h":3.0161640235,"l":2.9149848588,"c":2.927208529,"v":441982.3313917469,"t":1706878800}
+{"o":2.927208529,"h":2.9536889326,"l":2.9199604048,"c":2.944184969,"v":347741.3777551379,"t":1706882400}
+{"o":2.944184969,"h":3.0132568141,"l":2.9394255058,"c":3.004538366,"v":432740.3336562858,"t":1706886000}
+{"o":3.004538366,"h":3.0279963429,"l":2.9605168341,"c":2.9648928861,"v":377829.9123817161,"t":1706889600}
+{"o":2.9648928861,"h":2.9799492169,"l":2.9388336637,"c":2.9444852481,"v":306671.3384007906,"t":1706893200}
+{"o":2.9444852481,"h":2.9444852481,"l":2.9167777695,"c":2.9419992948,"v":293444.8619507878,"t":1706896800}
+{"o":2.9419992948,"h":2.9489991424,"l":2.9237886465,"c":2.9475780897,"v":242255.3007103463,"t":1706900400}
+{"o":2.9475780897,"h":2.9599497632,"l":2.9322267913,"c":2.9389090529,"v":269863.0985483568,"t":1706904000}
+{"o":2.9389090529,"h":2.9553742136,"l":2.9360901009,"c":2.9447597264,"v":282860.5283261436,"t":1706907600}
+{"o":2.9447597264,"h":2.9765646416,"l":2.9414284948,"c":2.9735308132,"v":233090.9183157389,"t":1706911200}
+{"o":2.9735308132,"h":2.9880021658,"l":2.9707254991,"c":2.9809072907,"v":269226.1132008649,"t":1706914800}
+{"o":2.9809072907,"h":2.9992465963,"l":2.963476859,"c":2.9665938688,"v":282746.6268593253,"t":1706918400}
+{"o":2.9665938688,"h":2.9801649609,"l":2.9528447585,"c":2.9628098966,"v":267828.5493692312,"t":1706922000}
+{"o":2.9628098966,"h":2.9681956345,"l":2.9411507446,"c":2.9492091009,"v":305444.399508568,"t":1706925600}
+{"o":2.9492091009,"h":2.9598455252,"l":2.9401491023,"c":2.9408366073,"v":229491.9674944391,"t":1706929200}
+{"o":2.9408366073,"h":2.9582563889,"l":2.9396246632,"c":2.9545624917,"v":193134.3304585979,"t":1706932800}
+{"o":2.9545624917,"h":2.9660504698,"l":2.9453329203,"c":2.9631763666,"v":158018.6242152501,"t":1706936400}
+{"o":2.9631763666,"h":2.9666339065,"l":2.9527809851,"c":2.9530046961,"v":131673.4587485273,"t":1706940000}
+{"o":2.9530046961,"h":2.95941758,"l":2.9261582613,"c":2.9351006852,"v":173541.9782241105,"t":1706943600}
+{"o":2.9351006852,"h":2.9454568148,"l":2.9171842885,"c":2.9229590875,"v":155674.0137191898,"t":1706947200}
+{"o":2.9229590875,"h":2.9446606887,"l":2.9226350447,"c":2.9417413562,"v":132802.6977727691,"t":1706950800}
+{"o":2.9417413562,"h":2.9445639878,"l":2.9281630215,"c":2.9349186612,"v":126149.2468797212,"t":1706954400}
+{"o":2.9349186612,"h":2.9351230135,"l":2.9169243107,"c":2.9240519939,"v":131275.1948889066,"t":1706958000}
+{"o":2.9240519939,"h":2.9326264762,"l":2.9198522327,"c":2.9245362751,"v":143347.8927971573,"t":1706961600}
+{"o":2.9245362751,"h":2.9292130244,"l":2.8989420578,"c":2.9042385103,"v":192076.302101454,"t":1706965200}
+{"o":2.9042385103,"h":2.9097167009,"l":2.8910299189,"c":2.8944213529,"v":208788.5126249893,"t":1706968800}
+{"o":2.8944213529,"h":2.9145062784,"l":2.865626621,"c":2.9056875907,"v":289234.7908633727,"t":1706972400}
+{"o":2.9056875907,"h":2.9144745847,"l":2.8979969681,"c":2.8981546665,"v":220082.832062942,"t":1706976000}
+{"o":2.8981546665,"h":2.9266004705,"l":2.8921869667,"c":2.9177999887,"v":200105.3576777143,"t":1706979600}
+{"o":2.9177999887,"h":2.9190661593,"l":2.8837321253,"c":2.8931346805,"v":204498.5986656741,"t":1706983200}
+{"o":2.8931346805,"h":2.9097152885,"l":2.8884072195,"c":2.9067541949,"v":182886.7014501461,"t":1706986800}
+{"o":2.9067541949,"h":2.9129755148,"l":2.8974016522,"c":2.9041335552,"v":188786.7336643003,"t":1706990400}
+{"o":2.9041335552,"h":2.9150207216,"l":2.8939876381,"c":2.9008453117,"v":188250.2565707398,"t":1706994000}
+{"o":2.9008453117,"h":2.9183103061,"l":2.8972983525,"c":2.904595852,"v":247023.8728247282,"t":1706997600}
+{"o":2.904595852,"h":2.9134600652,"l":2.8932870401,"c":2.904291776,"v":187604.5870401397,"t":1707001200}
+{"o":2.904291776,"h":2.9065451411,"l":2.8751929835,"c":2.9036045461,"v":287014.2594912978,"t":1707004800}
+{"o":2.9036045461,"h":2.9208499303,"l":2.8890964106,"c":2.9180767592,"v":299979.9611451852,"t":1707008400}
+{"o":2.9180767592,"h":2.9209819558,"l":2.9085008836,"c":2.9094767136,"v":175207.9748387977,"t":1707012000}
+{"o":2.9094767136,"h":2.9279722175,"l":2.9094767136,"c":2.9163496174,"v":159786.2787017773,"t":1707015600}
+{"o":2.9163496174,"h":2.9165485451,"l":2.8805491842,"c":2.8916260547,"v":248532.5416499487,"t":1707019200}
+{"o":2.8916260547,"h":2.910695936,"l":2.8861619265,"c":2.8921392701,"v":185652.0818583232,"t":1707022800}
+{"o":2.8921392701,"h":2.9004810192,"l":2.8736051209,"c":2.8777329289,"v":195911.3821645222,"t":1707026400}
+{"o":2.8777329289,"h":2.8872951277,"l":2.8512828478,"c":2.8591960459,"v":175994.6732851553,"t":1707030000}
+{"o":2.8591960459,"h":2.868777939,"l":2.8565307419,"c":2.8628558034,"v":166608.8520434316,"t":1707033600}
+{"o":2.8628558034,"h":2.8944203464,"l":2.8444484897,"c":2.8834506888,"v":216157.7527920226,"t":1707037200}
+{"o":2.8834506888,"h":2.8870001039,"l":2.8721363147,"c":2.879899161,"v":133201.9463774129,"t":1707040800}
+{"o":2.879899161,"h":2.9133813167,"l":2.87556491,"c":2.9036089146,"v":180758.5881405011,"t":1707044400}
+{"o":2.9036089146,"h":2.9165270094,"l":2.8978782016,"c":2.8979824941,"v":162606.1530392041,"t":1707048000}
+{"o":2.8979824941,"h":2.9044323511,"l":2.8930265016,"c":2.8988497795,"v":170012.1794483735,"t":1707051600}
+{"o":2.8988497795,"h":2.9129051775,"l":2.8887034627,"c":2.8887034627,"v":205096.8338023431,"t":1707055200}
+{"o":2.8887034627,"h":2.8979892949,"l":2.8831502712,"c":2.8929232781,"v":203757.1932575277,"t":1707058800}
+{"o":2.8929232781,"h":2.8957602004,"l":2.8732619259,"c":2.8885768461,"v":222380.695375471,"t":1707062400}
+{"o":2.8885768461,"h":2.8921998354,"l":2.875378567,"c":2.8760590667,"v":213662.9020302273,"t":1707066000}
+{"o":2.8760590667,"h":2.8866689824,"l":2.8563736834,"c":2.8682518291,"v":210726.6051453799,"t":1707069600}
+{"o":2.8682518291,"h":2.8714661306,"l":2.8503186287,"c":2.8564049114,"v":224750.0569974364,"t":1707073200}
+{"o":2.8564049114,"h":2.8663275319,"l":2.8351389122,"c":2.8650166816,"v":367062.7097541162,"t":1707076800}
+{"o":2.8650166816,"h":2.8749490704,"l":2.843805474,"c":2.8497504151,"v":208056.0183559498,"t":1707080400}
+{"o":2.8497504151,"h":2.8625275248,"l":2.8200993918,"c":2.838351149,"v":241439.2870876085,"t":1707084000}
+{"o":2.838351149,"h":2.8471968183,"l":2.8226848658,"c":2.8298412872,"v":214932.2439764537,"t":1707087600}
+{"o":2.8298412872,"h":2.8503692251,"l":2.820664195,"c":2.8255177456,"v":238245.4889224332,"t":1707091200}
+{"o":2.8255177456,"h":2.8270391726,"l":2.784907496,"c":2.8217822982,"v":266614.3437134919,"t":1707094800}
+{"o":2.8217822982,"h":2.8325004254,"l":2.8101556108,"c":2.821456911,"v":150290.6801067155,"t":1707098400}
+{"o":2.821456911,"h":2.8474941249,"l":2.8203222329,"c":2.8444786714,"v":169847.7961051007,"t":1707102000}
+{"o":2.8444786714,"h":2.8716786846,"l":2.8415756151,"c":2.8592307887,"v":305884.3063330108,"t":1707105600}
+{"o":2.8592307887,"h":2.8592307887,"l":2.8389168528,"c":2.8498696703,"v":119042.4482514285,"t":1707109200}
+{"o":2.8498696703,"h":2.867475028,"l":2.8464851014,"c":2.8636292068,"v":114227.5949070358,"t":1707112800}
+{"o":2.8636292068,"h":2.9023605302,"l":2.8619633483,"c":2.8922692339,"v":236578.5629669015,"t":1707116400}
+{"o":2.8922692339,"h":2.8994742602,"l":2.873034109,"c":2.8854972116,"v":169303.147793989,"t":1707120000}
+{"o":2.8854972116,"h":2.895101989,"l":2.8721933648,"c":2.8804957886,"v":172396.8328818753,"t":1707123600}
+{"o":2.8804957886,"h":2.910911292,"l":2.879148116,"c":2.9013162475,"v":189868.0061883919,"t":1707127200}
+{"o":2.9013162475,"h":2.9043631482,"l":2.8903153393,"c":2.8999945403,"v":165520.1520962171,"t":1707130800}
+{"o":2.8999945403,"h":2.9045512134,"l":2.8844213339,"c":2.8905861368,"v":180688.6067178677,"t":1707134400}
+{"o":2.8905861368,"h":2.9233712009,"l":2.884613241,"c":2.9114186628,"v":264775.1244445457,"t":1707138000}
+{"o":2.9114186628,"h":2.9217070707,"l":2.8912733879,"c":2.8944004477,"v":223099.0609671875,"t":1707141600}
+{"o":2.8944004477,"h":2.8944004477,"l":2.822102705,"c":2.8324424936,"v":490184.5618751476,"t":1707145200}
+{"o":2.8324424936,"h":2.8519048972,"l":2.8236960421,"c":2.8491718026,"v":276098.1923446415,"t":1707148800}
+{"o":2.8491718026,"h":2.8565162475,"l":2.8296352233,"c":2.8342283552,"v":248209.7190650632,"t":1707152400}
+{"o":2.8342283552,"h":2.8531776991,"l":2.8288058764,"c":2.8412637111,"v":270991.6857474654,"t":1707156000}
+{"o":2.8412637111,"h":2.8598980817,"l":2.8382667968,"c":2.8428832992,"v":227637.3147185863,"t":1707159600}
+{"o":2.8428832992,"h":2.8462486204,"l":2.8123519695,"c":2.8405802503,"v":342790.2205328832,"t":1707163200}
+{"o":2.8405802503,"h":2.846973891,"l":2.8100702735,"c":2.8120299655,"v":351386.1133102238,"t":1707166800}
+{"o":2.8120299655,"h":2.8244436344,"l":2.7918545988,"c":2.8063949196,"v":292566.9871894546,"t":1707170400}
+{"o":2.8063949196,"h":2.8416294974,"l":2.8004741496,"c":2.8345854545,"v":236850.1583041949,"t":1707174000}
+{"o":2.8345854545,"h":2.8420652021,"l":2.8279421933,"c":2.8315383965,"v":188605.3333063608,"t":1707177600}
+{"o":2.8315383965,"h":2.8479859638,"l":2.8192824252,"c":2.8375303458,"v":283353.3078865416,"t":1707181200}
+{"o":2.8375303458,"h":2.8636845103,"l":2.8303135166,"c":2.8570249612,"v":232728.6650425617,"t":1707184800}
+{"o":2.8570249612,"h":2.8662239525,"l":2.8329297521,"c":2.8444142363,"v":229575.6174874452,"t":1707188400}
+{"o":2.8444142363,"h":2.8464235255,"l":2.8238875768,"c":2.8256661485,"v":187321.3777444163,"t":1707192000}
+{"o":2.8256661485,"h":2.8325947505,"l":2.8125209341,"c":2.8288980873,"v":168777.2991296902,"t":1707195600}
+{"o":2.8288980873,"h":2.8347138701,"l":2.8214968005,"c":2.8298812642,"v":119431.0038833623,"t":1707199200}
+{"o":2.8298812642,"h":2.8399069405,"l":2.8215023439,"c":2.8361047173,"v":152573.5204846201,"t":1707202800}
+{"o":2.8361047173,"h":2.8520332452,"l":2.8339132786,"c":2.8493496783,"v":164702.3770196449,"t":1707206400}
+{"o":2.8493496783,"h":2.853345879,"l":2.8367691664,"c":2.8488392259,"v":135139.3271768625,"t":1707210000}
+{"o":2.8488392259,"h":2.8488392259,"l":2.8488392259,"c":2.8488392259,"v":0.0,"t":1707213600}
+{"o":2.8488392259,"h":2.8488392259,"l":2.8488392259,"c":2.8488392259,"v":0.0,"t":1707217200}
+{"o":2.8488392259,"h":2.8488392259,"l":2.8488392259,"c":2.8488392259,"v":0.0,"t":1707220800}
+{"o":2.8488392259,"h":2.8488392259,"l":2.8488392259,"c":2.8488392259,"v":0.0,"t":1707224400}
+{"o":2.8488392259,"h":2.8488772822,"l":2.7901000346,"c":2.7933694722,"v":109042.1375095206,"t":1707228000}
+{"o":2.7933694722,"h":2.8385492089,"l":2.788951977,"c":2.8362656404,"v":476763.0998275406,"t":1707231600}
+{"o":2.8362656404,"h":2.8495250447,"l":2.8211947893,"c":2.8235462861,"v":364599.5896156921,"t":1707235200}
+{"o":2.8235462861,"h":2.8412840998,"l":2.8188803589,"c":2.8406873273,"v":458454.4849438664,"t":1707238800}
+{"o":2.8406873273,"h":2.8618449158,"l":2.8253903657,"c":2.8565948869,"v":294845.5693096853,"t":1707242400}
+{"o":2.8565948869,"h":2.8950386275,"l":2.8480415087,"c":2.8923360258,"v":311147.1528685571,"t":1707246000}
+{"o":2.8923360258,"h":2.9016056338,"l":2.8797453239,"c":2.8843966306,"v":302862.7754623019,"t":1707249600}
+{"o":2.8843966306,"h":2.8871257933,"l":2.8713811165,"c":2.8757874424,"v":227982.0435059351,"t":1707253200}
+{"o":2.8757874424,"h":2.9004169823,"l":2.8660901667,"c":2.8900701543,"v":253050.824268602,"t":1707256800}
+{"o":2.8900701543,"h":2.8938289245,"l":2.8703378176,"c":2.8723002708,"v":227538.7531221563,"t":1707260400}
+{"o":2.8723002708,"h":2.8862839237,"l":2.8696259177,"c":2.8763451131,"v":219319.6334864251,"t":1707264000}
+{"o":2.8763451131,"h":2.8883671413,"l":2.8714542947,"c":2.8783825719,"v":267501.3907203535,"t":1707267600}
+{"o":2.8783825719,"h":2.8807844564,"l":2.8551027052,"c":2.8573889414,"v":249881.4414159072,"t":1707271200}
+{"o":2.8573889414,"h":2.8603964103,"l":2.8307595165,"c":2.8313047489,"v":234624.2761913532,"t":1707274800}
+{"o":2.8313047489,"h":2.839076941,"l":2.8147275564,"c":2.8295155577,"v":248051.5441229618,"t":1707278400}
+{"o":2.8295155577,"h":2.8500778569,"l":2.8184658526,"c":2.8418043081,"v":209191.3279920934,"t":1707282000}
+{"o":2.8418043081,"h":2.8438439383,"l":2.8331084759,"c":2.840656993,"v":146368.3902885253,"t":1707285600}
+{"o":2.840656993,"h":2.8449039109,"l":2.8243314065,"c":2.8318185447,"v":145160.3073670597,"t":1707289200}
+{"o":2.8318185447,"h":2.8359665207,"l":2.8222209951,"c":2.8231779482,"v":147702.2320166551,"t":1707292800}
+{"o":2.8231779482,"h":2.8451214192,"l":2.8139957996,"c":2.8385760246,"v":171907.1747204405,"t":1707296400}
+{"o":2.8385760246,"h":2.8389849383,"l":2.8058926226,"c":2.8149087631,"v":173372.8020391815,"t":1707300000}
+{"o":2.8149087631,"h":2.8308046727,"l":2.813455987,"c":2.8209502261,"v":202984.4751543077,"t":1707303600}
+{"o":2.8209502261,"h":2.8390106225,"l":2.818924941,"c":2.8323042485,"v":189889.4843314245,"t":1707307200}
+{"o":2.8323042485,"h":2.8370196608,"l":2.8202713911,"c":2.8257636889,"v":216890.0491138249,"t":1707310800}
+{"o":2.8257636889,"h":2.8512614608,"l":2.8236155286,"c":2.8321287763,"v":406917.0548476485,"t":1707314400}
+{"o":2.8321287763,"h":2.8647910983,"l":2.8255233789,"c":2.8519191446,"v":526471.5429105287,"t":1707318000}
+{"o":2.8519191446,"h":2.8811249884,"l":2.8494947366,"c":2.8806481321,"v":369678.1934148191,"t":1707321600}
+{"o":2.8806481321,"h":2.9062821957,"l":2.8758533772,"c":2.8884770096,"v":390712.2582164942,"t":1707325200}
+{"o":2.8884770096,"h":2.8933887959,"l":2.8742097804,"c":2.8903054878,"v":297709.331606147,"t":1707328800}
+{"o":2.8903054878,"h":2.8994767095,"l":2.8746170051,"c":2.8782660762,"v":238390.497563545,"t":1707332400}
+{"o":2.8782660762,"h":2.9272605834,"l":2.8776893065,"c":2.9142336727,"v":437937.03174916,"t":1707336000}
+{"o":2.9142336727,"h":2.9934239844,"l":2.913763189,"c":2.9833826996,"v":507748.0988930998,"t":1707339600}
+{"o":2.9833826996,"h":2.9948121376,"l":2.9769579607,"c":2.9921211143,"v":311683.0820614193,"t":1707343200}
+{"o":2.9921211143,"h":3.0099102434,"l":2.9862880321,"c":2.9971822025,"v":235823.7002437995,"t":1707346800}
+{"o":2.9971822025,"h":3.0308082157,"l":2.9929153726,"c":3.0226185941,"v":329117.3905419991,"t":1707350400}
+{"o":3.0226185941,"h":3.0378527274,"l":3.001888369,"c":3.0310312161,"v":286542.2919226959,"t":1707354000}
+{"o":3.0310312161,"h":3.039249196,"l":3.0161690956,"c":3.0241352472,"v":199544.8170121526,"t":1707357600}
+{"o":3.0241352472,"h":3.0357118872,"l":3.0118948592,"c":3.0154247067,"v":147052.5725012216,"t":1707361200}
+{"o":3.0154247067,"h":3.0238596187,"l":3.0114584965,"c":3.0159403546,"v":215520.9530708373,"t":1707364800}
+{"o":3.0159403546,"h":3.0171023988,"l":2.9955036413,"c":3.0011559249,"v":218158.6880178855,"t":1707368400}
+{"o":3.0011559249,"h":3.0088334485,"l":2.982772048,"c":2.9857485475,"v":253217.0815479351,"t":1707372000}
+{"o":2.9857485475,"h":3.000780559,"l":2.9807118011,"c":2.9887620301,"v":178447.3981742209,"t":1707375600}
+{"o":2.9887620301,"h":3.0239724118,"l":2.9880919607,"c":3.0230522458,"v":160294.2596372234,"t":1707379200}
+{"o":3.0230522458,"h":3.032407945,"l":3.0046499653,"c":3.0159666877,"v":211611.0834746985,"t":1707382800}
+{"o":3.0159666877,"h":3.0272491624,"l":3.0129099047,"c":3.0203448121,"v":141397.8049596228,"t":1707386400}
+{"o":3.0203448121,"h":3.022501507,"l":2.9934053407,"c":3.0005971822,"v":175949.7225259965,"t":1707390000}
+{"o":3.0005971822,"h":3.0149384776,"l":2.994019344,"c":3.0023054269,"v":173861.0433682789,"t":1707393600}
+{"o":3.0023054269,"h":3.080523837,"l":3.0005764477,"c":3.0685617685,"v":359602.2030356168,"t":1707397200}
+{"o":3.0685617685,"h":3.1116413981,"l":3.0631901214,"c":3.0930538999,"v":491718.4699775809,"t":1707400800}
+{"o":3.0930538999,"h":3.1099319262,"l":3.0844523711,"c":3.1073121382,"v":312998.0451139336,"t":1707404400}
+{"o":3.1073121382,"h":3.1110618097,"l":3.0295146095,"c":3.051575546,"v":316235.793597834,"t":1707408000}
+{"o":3.051575546,"h":3.0663191309,"l":3.031943287,"c":3.036585534,"v":297000.2689609082,"t":1707411600}
+{"o":3.036585534,"h":3.0503782119,"l":3.0224801322,"c":3.0457044825,"v":234874.1948549506,"t":1707415200}
+{"o":3.0457044825,"h":3.0528979061,"l":3.0279185279,"c":3.0343960303,"v":209610.6923561073,"t":1707418800}
+{"o":3.0343960303,"h":3.0583608321,"l":3.0341769842,"c":3.0546303905,"v":225047.0281634085,"t":1707422400}
+{"o":3.0546303905,"h":3.065430058,"l":3.040353569,"c":3.0453549006,"v":206549.5145422748,"t":1707426000}
+{"o":3.0453549006,"h":3.0533436975,"l":3.0364524346,"c":3.0439578585,"v":170760.0849032618,"t":1707429600}
+{"o":3.0439578585,"h":3.060647894,"l":3.0432254966,"c":3.0483605608,"v":224294.9949902521,"t":1707433200}
+{"o":3.0483605608,"h":3.0769095481,"l":3.0481301786,"c":3.0654019486,"v":262454.6214108368,"t":1707436800}
+{"o":3.0654019486,"h":3.0850909066,"l":3.0583479452,"c":3.0836733151,"v":241115.0575008416,"t":1707440400}
+{"o":3.0836733151,"h":3.1357081895,"l":3.079250699,"c":3.1326315466,"v":308346.9055192609,"t":1707444000}
+{"o":3.1326315466,"h":3.1375726003,"l":3.0912231365,"c":3.0929203802,"v":236209.5338718754,"t":1707447600}
+{"o":3.0929203802,"h":3.1094006391,"l":3.078713876,"c":3.0941824249,"v":192651.34065306,"t":1707451200}
+{"o":3.0941824249,"h":3.1164480016,"l":3.0880826284,"c":3.1142884095,"v":163996.8846131678,"t":1707454800}
+{"o":3.1142884095,"h":3.1160469345,"l":3.0976103276,"c":3.1074036554,"v":143428.0681587175,"t":1707458400}
+{"o":3.1074036554,"h":3.1355923365,"l":3.1056737486,"c":3.1232731152,"v":164573.9514342707,"t":1707462000}
+{"o":3.1232731152,"h":3.1499135394,"l":3.1182630159,"c":3.1488822002,"v":199507.4525848564,"t":1707465600}
+{"o":3.1488822002,"h":3.1546085381,"l":3.1135234547,"c":3.1211824451,"v":310948.5098337573,"t":1707469200}
+{"o":3.1211824451,"h":3.1330263816,"l":3.1150042524,"c":3.1287361859,"v":178949.5783400885,"t":1707472800}
+{"o":3.1287361859,"h":3.1444932408,"l":3.0959141409,"c":3.1395875657,"v":324550.7848657321,"t":1707476400}
+{"o":3.1395875657,"h":3.1701634727,"l":3.1258560971,"c":3.1340917469,"v":454121.0094849848,"t":1707480000}
+{"o":3.1340917469,"h":3.1419452695,"l":3.115768152,"c":3.1407088966,"v":302285.471085866,"t":1707483600}
+{"o":3.1407088966,"h":3.1584896488,"l":3.1000241795,"c":3.1111598561,"v":450966.8051953999,"t":1707487200}
+{"o":3.1111598561,"h":3.137575315,"l":3.0876031808,"c":3.1321116921,"v":364176.1702164558,"t":1707490800}
+{"o":3.1321116921,"h":3.1431928083,"l":3.0962014747,"c":3.1135817748,"v":384973.2328024591,"t":1707494400}
+{"o":3.1135817748,"h":3.1276435818,"l":3.1059494193,"c":3.1232719452,"v":264289.7405745501,"t":1707498000}
+{"o":3.1232719452,"h":3.1573325827,"l":3.1187166994,"c":3.1351853821,"v":325602.4024593006,"t":1707501600}
+{"o":3.1351853821,"h":3.1413652176,"l":3.1118273273,"c":3.1147516967,"v":279342.6965484209,"t":1707505200}
+{"o":3.1147516967,"h":3.1352743982,"l":3.1121271502,"c":3.1195248062,"v":217217.2618680355,"t":1707508800}
+{"o":3.1195248062,"h":3.2329263737,"l":3.1173647321,"c":3.2307404877,"v":355594.8731952437,"t":1707512400}
+{"o":3.2307404877,"h":3.235069233,"l":3.1858326582,"c":3.1991173185,"v":342529.2017122663,"t":1707516000}
+{"o":3.1991173185,"h":3.211511178,"l":3.1651939017,"c":3.1724518531,"v":296849.077113366,"t":1707519600}
+{"o":3.1724518531,"h":3.2077436981,"l":3.1706962275,"c":3.1909174555,"v":240162.290523571,"t":1707523200}
+{"o":3.1909174555,"h":3.2351091119,"l":3.1867450579,"c":3.2283769625,"v":233416.0329828667,"t":1707526800}
+{"o":3.2283769625,"h":3.2574047042,"l":3.2255699184,"c":3.2416005,"v":238984.8217937978,"t":1707530400}
+{"o":3.2416005,"h":3.2830481535,"l":3.2416005,"c":3.2823111915,"v":266792.4206260112,"t":1707534000}
+{"o":3.2823111915,"h":3.2923850303,"l":3.2582441061,"c":3.2690086652,"v":230359.1545899513,"t":1707537600}
+{"o":3.2690086652,"h":3.276405006,"l":3.2585996953,"c":3.2676771798,"v":155773.6384023697,"t":1707541200}
+{"o":3.2676771798,"h":3.2692505199,"l":3.2283328466,"c":3.2327732342,"v":177519.8726221079,"t":1707544800}
+{"o":3.2327732342,"h":3.2418053197,"l":3.2243758417,"c":3.2303813108,"v":131013.1001315539,"t":1707548400}
+{"o":3.2303813108,"h":3.2524202265,"l":3.2097428433,"c":3.2098200193,"v":150910.0084626107,"t":1707552000}
+{"o":3.2098200193,"h":3.2389038186,"l":3.2088347633,"c":3.2329441064,"v":197010.3087458715,"t":1707555600}
+{"o":3.2329441064,"h":3.2352149841,"l":3.1827762024,"c":3.1852347194,"v":194929.5710593176,"t":1707559200}
+{"o":3.1852347194,"h":3.2151475786,"l":3.1826581108,"c":3.2070558193,"v":167510.7056038912,"t":1707562800}
+{"o":3.2070558193,"h":3.209520418,"l":3.1888338817,"c":3.1984696117,"v":147390.9799312019,"t":1707566400}
+{"o":3.1984696117,"h":3.2057721935,"l":3.1795386623,"c":3.2048781074,"v":169183.4214987597,"t":1707570000}
+{"o":3.2048781074,"h":3.2236809859,"l":3.2031924415,"c":3.2108989855,"v":173367.8541124538,"t":1707573600}
+{"o":3.2108989855,"h":3.2275852096,"l":3.2092120429,"c":3.2197973353,"v":175884.5127010279,"t":1707577200}
+{"o":3.2197973353,"h":3.2229086779,"l":3.2027401199,"c":3.2163108194,"v":195292.6740491174,"t":1707580800}
+{"o":3.2163108194,"h":3.2232975904,"l":3.1980407119,"c":3.2000990292,"v":190791.6890635199,"t":1707584400}
+{"o":3.2000990292,"h":3.2469213988,"l":3.1986245994,"c":3.2395372267,"v":180238.772969674,"t":1707588000}
+{"o":3.2395372267,"h":3.2501684507,"l":3.2302392213,"c":3.2387042362,"v":169361.5053293172,"t":1707591600}
+{"o":3.2387042362,"h":3.2740246746,"l":3.2276550166,"c":3.2415624941,"v":253622.8248799175,"t":1707595200}
+{"o":3.2415624941,"h":3.271252788,"l":3.2368284874,"c":3.2588944753,"v":271808.3320401617,"t":1707598800}
+{"o":3.2588944753,"h":3.2626434311,"l":3.2238282712,"c":3.2437175293,"v":209871.9575509311,"t":1707602400}
+{"o":3.2437175293,"h":3.2570760496,"l":3.2251554579,"c":3.2336603129,"v":167225.0578058804,"t":1707606000}
+{"o":3.2336603129,"h":3.2417135266,"l":3.2160177357,"c":3.2288078989,"v":184348.167816677,"t":1707609600}
+{"o":3.2288078989,"h":3.2307340993,"l":3.2001027222,"c":3.2106142842,"v":197419.6534898124,"t":1707613200}
+{"o":3.2106142842,"h":3.2200394325,"l":3.1976187047,"c":3.2051269455,"v":152419.1648004731,"t":1707616800}
+{"o":3.2051269455,"h":3.2533160047,"l":3.2047806927,"c":3.2457024041,"v":175109.1459853468,"t":1707620400}
+{"o":3.2457024041,"h":3.2597326827,"l":3.2338304169,"c":3.2412030209,"v":154688.286399363,"t":1707624000}
+{"o":3.2412030209,"h":3.2468842864,"l":3.2272805827,"c":3.2340112628,"v":147827.8447071254,"t":1707627600}
+{"o":3.2340112628,"h":3.2452353785,"l":3.2241908872,"c":3.2405485769,"v":121456.4316618918,"t":1707631200}
+{"o":3.2405485769,"h":3.2550961611,"l":3.2276793676,"c":3.2387418871,"v":144559.4859264024,"t":1707634800}
+{"o":3.2387418871,"h":3.2469132607,"l":3.2297796688,"c":3.2341595557,"v":135404.885961745,"t":1707638400}
+{"o":3.2341595557,"h":3.2665893065,"l":3.2335576407,"c":3.2622391471,"v":150950.7000564967,"t":1707642000}
+{"o":3.2622391471,"h":3.2716441437,"l":3.2212738771,"c":3.2428881999,"v":205849.9961315126,"t":1707645600}
+{"o":3.2428881999,"h":3.2579105238,"l":3.2368544762,"c":3.2545427038,"v":134432.2013957885,"t":1707649200}
+{"o":3.2545427038,"h":3.2817766867,"l":3.2504851411,"c":3.2521887724,"v":215941.3384278429,"t":1707652800}
+{"o":3.2521887724,"h":3.2598254887,"l":3.2363509758,"c":3.2385946949,"v":165802.6926806445,"t":1707656400}
+{"o":3.2385946949,"h":3.2506187247,"l":3.2251872814,"c":3.2486855745,"v":190371.4705375732,"t":1707660000}
+{"o":3.2486855745,"h":3.2495009296,"l":3.2252551347,"c":3.2278822833,"v":189037.022497128,"t":1707663600}
+{"o":3.2278822833,"h":3.2314792439,"l":3.2064955106,"c":3.2161962126,"v":230387.6595052144,"t":1707667200}
+{"o":3.2161962126,"h":3.2358208415,"l":3.2131777062,"c":3.229353242,"v":238711.083561828,"t":1707670800}
+{"o":3.229353242,"h":3.230832743,"l":3.1976609737,"c":3.2145726143,"v":228139.2190347828,"t":1707674400}
+{"o":3.2145726143,"h":3.2222410667,"l":3.205208813,"c":3.2098412852,"v":192103.700136133,"t":1707678000}
+{"o":3.2098412852,"h":3.2269426942,"l":3.1819738184,"c":3.1826516638,"v":269539.9899787031,"t":1707681600}
+{"o":3.1826516638,"h":3.1984021255,"l":3.1808096544,"c":3.1849591804,"v":191716.3930846407,"t":1707685200}
+{"o":3.1849591804,"h":3.1974725997,"l":3.1816088123,"c":3.1889873938,"v":164085.0387442431,"t":1707688800}
+{"o":3.1889873938,"h":3.1927490855,"l":3.1799215941,"c":3.1870528029,"v":162925.564792737,"t":1707692400}
+{"o":3.1870528029,"h":3.240218276,"l":3.1845920891,"c":3.2223724238,"v":232570.9745332803,"t":1707696000}
+{"o":3.2223724238,"h":3.2242212133,"l":3.1931659814,"c":3.2029919705,"v":194368.2934267515,"t":1707699600}
+{"o":3.2029919705,"h":3.2087942362,"l":3.1102562474,"c":3.1406488379,"v":346747.1811663011,"t":1707703200}
+{"o":3.1406488379,"h":3.1658706123,"l":3.1308468573,"c":3.1515932747,"v":153454.2060095526,"t":1707706800}
+{"o":3.1515932747,"h":3.1522915832,"l":3.1302305347,"c":3.1323451902,"v":161400.4170621539,"t":1707710400}
+{"o":3.1323451902,"h":3.1458426841,"l":3.1251300139,"c":3.1290202639,"v":182813.5660905588,"t":1707714000}
+{"o":3.1290202639,"h":3.139129579,"l":3.1043929788,"c":3.1251134617,"v":183195.7661630193,"t":1707717600}
+{"o":3.1251134617,"h":3.1546324254,"l":3.1251067622,"c":3.1411645138,"v":153289.0372845801,"t":1707721200}
+{"o":3.1411645138,"h":3.1531753662,"l":3.1279458052,"c":3.1354878435,"v":140393.9936458068,"t":1707724800}
+{"o":3.1354878435,"h":3.1381374079,"l":3.1016104973,"c":3.1064210444,"v":213237.1917386305,"t":1707728400}
+{"o":3.1064210444,"h":3.1199112667,"l":3.0924242089,"c":3.0993244328,"v":226327.0001383994,"t":1707732000}
+{"o":3.0993244328,"h":3.1028858514,"l":3.0690031229,"c":3.0891676201,"v":229052.4213433818,"t":1707735600}
+{"o":3.0891676201,"h":3.1058441956,"l":3.0771533085,"c":3.0988461784,"v":194608.8863052232,"t":1707739200}
+{"o":3.0988461784,"h":3.1044982105,"l":3.0879622288,"c":3.0984772224,"v":156211.0477574106,"t":1707742800}
+{"o":3.0984772224,"h":3.1650939207,"l":3.0972186611,"c":3.1625293895,"v":274093.6238714193,"t":1707746400}
+{"o":3.1625293895,"h":3.2329179559,"l":3.1486953811,"c":3.2291631987,"v":577730.8518807861,"t":1707750000}
+{"o":3.2291631987,"h":3.238490331,"l":3.192545908,"c":3.2244631275,"v":451702.0976698094,"t":1707753600}
+{"o":3.2244631275,"h":3.2847082905,"l":3.2195318546,"c":3.2561199225,"v":583647.1987239617,"t":1707757200}
+{"o":3.2561199225,"h":3.2808141789,"l":3.2506768034,"c":3.2528128094,"v":443988.8995022909,"t":1707760800}
+{"o":3.2528128094,"h":3.2971739623,"l":3.2443789105,"c":3.2559477603,"v":430880.1033341449,"t":1707764400}
+{"o":3.2559477603,"h":3.289853609,"l":3.2545236748,"c":3.2886866911,"v":320579.9409668423,"t":1707768000}
+{"o":3.2886866911,"h":3.3144737264,"l":3.2647466906,"c":3.2703329253,"v":433740.8294885015,"t":1707771600}
+{"o":3.2703329253,"h":3.309877265,"l":3.2695213877,"c":3.3095097035,"v":269200.0455683631,"t":1707775200}
+{"o":3.3095097035,"h":3.3282744476,"l":3.2923094206,"c":3.3131812201,"v":224112.9909653728,"t":1707778800}
+{"o":3.3131812201,"h":3.4095987102,"l":3.3131812201,"c":3.3819257595,"v":426366.9797403433,"t":1707782400}
+{"o":3.3819257595,"h":3.3950064352,"l":3.3660675578,"c":3.3892284434,"v":346048.2954790335,"t":1707786000}
+{"o":3.3892284434,"h":3.3941471455,"l":3.3547783672,"c":3.3669798965,"v":237783.2366937407,"t":1707789600}
+{"o":3.3669798965,"h":3.3811920602,"l":3.3459933634,"c":3.3517921111,"v":201462.3639810075,"t":1707793200}
+{"o":3.3517921111,"h":3.3881082369,"l":3.3513551587,"c":3.3767623081,"v":196954.594378439,"t":1707796800}
+{"o":3.3767623081,"h":3.3848960892,"l":3.3699334844,"c":3.3840727144,"v":159700.4468105576,"t":1707800400}
+{"o":3.3840727144,"h":3.3983110825,"l":3.3699630754,"c":3.3743142649,"v":181073.0365009807,"t":1707804000}
+{"o":3.3743142649,"h":3.3919453277,"l":3.3657880358,"c":3.3809763752,"v":221819.5496640018,"t":1707807600}
+{"o":3.3809763752,"h":3.4119469228,"l":3.3746944752,"c":3.3982745359,"v":165169.4323859489,"t":1707811200}
+{"o":3.3982745359,"h":3.4031750731,"l":3.3797673414,"c":3.4013921088,"v":154951.2207902336,"t":1707814800}
+{"o":3.4013921088,"h":3.4014181649,"l":3.360303422,"c":3.3652153222,"v":110318.1010358989,"t":1707818400}
+{"o":3.3652153222,"h":3.384057116,"l":3.3462334457,"c":3.384057116,"v":200302.1674580252,"t":1707822000}
+{"o":3.384057116,"h":3.3857504328,"l":3.3593394231,"c":3.3672208251,"v":202411.2962763457,"t":1707825600}
+{"o":3.3672208251,"h":3.3782720289,"l":3.294411482,"c":3.3250539863,"v":415943.039502273,"t":1707829200}
+{"o":3.3250539863,"h":3.3385926004,"l":3.2412550884,"c":3.2581759218,"v":632932.2135064534,"t":1707832800}
+{"o":3.2581759218,"h":3.2928279702,"l":3.234712647,"c":3.2716132359,"v":330844.3170662347,"t":1707836400}
+{"o":3.2716132359,"h":3.2802477769,"l":3.2154364014,"c":3.2177530968,"v":260327.1640649872,"t":1707840000}
+{"o":3.2177530968,"h":3.2717793994,"l":3.213042577,"c":3.2693013083,"v":285765.5923446594,"t":1707843600}
+{"o":3.2693013083,"h":3.3214912821,"l":3.2660775617,"c":3.3043353888,"v":265741.0558597274,"t":1707847200}
+{"o":3.3043353888,"h":3.3317958274,"l":3.2899442954,"c":3.3085798427,"v":339500.7098697991,"t":1707850800}
+{"o":3.3085798427,"h":3.3487199294,"l":3.3075676184,"c":3.338845144,"v":252742.9698436889,"t":1707854400}
+{"o":3.338845144,"h":3.3757404639,"l":3.3300434289,"c":3.3521432169,"v":279385.1336969837,"t":1707858000}
+{"o":3.3521432169,"h":3.3639050658,"l":3.3194498735,"c":3.3250372762,"v":214792.3429491601,"t":1707861600}
+{"o":3.3250372762,"h":3.3426382365,"l":3.3114090731,"c":3.3369161523,"v":178029.2831071266,"t":1707865200}
+{"o":3.3369161523,"h":3.3389261133,"l":3.2844041307,"c":3.2993745468,"v":203256.7018128961,"t":1707868800}
+{"o":3.2993745468,"h":3.3183483066,"l":3.2840364883,"c":3.2999897931,"v":188450.2608782237,"t":1707872400}
+{"o":3.2999897931,"h":3.309901008,"l":3.2860762513,"c":3.299996623,"v":171650.3104932106,"t":1707876000}
+{"o":3.299996623,"h":3.3293681545,"l":3.2969597432,"c":3.3190158151,"v":159981.2201269259,"t":1707879600}
+{"o":3.3190158151,"h":3.3264437388,"l":3.2998502965,"c":3.3104161028,"v":183594.8240048591,"t":1707883200}
+{"o":3.3104161028,"h":3.3590438274,"l":3.3090534132,"c":3.3497398891,"v":201829.7521078002,"t":1707886800}
+{"o":3.3497398891,"h":3.3509740773,"l":3.3334779601,"c":3.3379116841,"v":145143.9541383839,"t":1707890400}
+{"o":3.3379116841,"h":3.3613557938,"l":3.3371562683,"c":3.3539783774,"v":128808.0972111997,"t":1707894000}
+{"o":3.3539783774,"h":3.4034549656,"l":3.342301474,"c":3.4025645857,"v":181692.4431003505,"t":1707897600}
+{"o":3.4025645857,"h":3.4507406037,"l":3.3950748441,"c":3.4422687982,"v":407613.3921653259,"t":1707901200}
+{"o":3.4422687982,"h":3.4462132038,"l":3.4104611742,"c":3.422530184,"v":233480.792845447,"t":1707904800}
+{"o":3.422530184,"h":3.4386290391,"l":3.3941685823,"c":3.430456718,"v":212982.4019990373,"t":1707908400}
+{"o":3.430456718,"h":3.4437949964,"l":3.4129566042,"c":3.4234784002,"v":231781.2588333989,"t":1707912000}
+{"o":3.4234784002,"h":3.5014568214,"l":3.4221868503,"c":3.4994774288,"v":363724.806592491,"t":1707915600}
+{"o":3.4994774288,"h":3.5180481778,"l":3.4787496877,"c":3.4978147828,"v":369612.3228563353,"t":1707919200}
+{"o":3.4978147828,"h":3.5016361938,"l":3.4410882571,"c":3.4683896776,"v":371737.0131925981,"t":1707922800}
+{"o":3.4683896776,"h":3.4710371065,"l":3.432300977,"c":3.4468974869,"v":299815.4826851818,"t":1707926400}
+{"o":3.4468974869,"h":3.4621179769,"l":3.4255913718,"c":3.4364182955,"v":250981.5690665787,"t":1707930000}
+{"o":3.4364182955,"h":3.4407839425,"l":3.4130419474,"c":3.4303596291,"v":229017.9865934095,"t":1707933600}
+{"o":3.4303596291,"h":3.4568767092,"l":3.4188207004,"c":3.44502335,"v":252928.5154282481,"t":1707937200}
+{"o":3.44502335,"h":3.4641467918,"l":3.4403650277,"c":3.4513018897,"v":234621.0546714463,"t":1707940800}
+{"o":3.4513018897,"h":3.4743423916,"l":3.4268476343,"c":3.4699936561,"v":255569.9189577014,"t":1707944400}
+{"o":3.4699936561,"h":3.4795196606,"l":3.4566322581,"c":3.4767252604,"v":234385.9242137929,"t":1707948000}
+{"o":3.4767252604,"h":3.4819417047,"l":3.4633643503,"c":3.4702071998,"v":229885.9067393694,"t":1707951600}
+{"o":3.4702071998,"h":3.5115392396,"l":3.4342483153,"c":3.5002819374,"v":355043.8621262769,"t":1707955200}
+{"o":3.5002819374,"h":3.5022373523,"l":3.4408064926,"c":3.4577916194,"v":308950.2142937471,"t":1707958800}
+{"o":3.4577916194,"h":3.4797284816,"l":3.4529226633,"c":3.462527778,"v":222814.6198888593,"t":1707962400}
+{"o":3.462527778,"h":3.4908515756,"l":3.4616283134,"c":3.4800406385,"v":215073.9458574557,"t":1707966000}
+{"o":3.4800406385,"h":3.4800406385,"l":3.4446605867,"c":3.4511357884,"v":198384.2645697694,"t":1707969600}
+{"o":3.4511357884,"h":3.4570090924,"l":3.4150662745,"c":3.4245928051,"v":211692.8141712567,"t":1707973200}
+{"o":3.4245928051,"h":3.4335164318,"l":3.4054164084,"c":3.4140575695,"v":185926.7187121476,"t":1707976800}
+{"o":3.4140575695,"h":3.4359515954,"l":3.4082575274,"c":3.413668079,"v":184976.4286657579,"t":1707980400}
+{"o":3.413668079,"h":3.431650248,"l":3.4048819777,"c":3.4291515172,"v":201741.1733336744,"t":1707984000}
+{"o":3.4291515172,"h":3.4532146297,"l":3.4236358081,"c":3.4518017266,"v":182272.754081583,"t":1707987600}
+{"o":3.4518017266,"h":3.4749679387,"l":3.44814721,"c":3.4629189258,"v":196855.1195256496,"t":1707991200}
+{"o":3.4629189258,"h":3.4679031886,"l":3.4319752631,"c":3.4435616219,"v":209392.4151518751,"t":1707994800}
+{"o":3.4435616219,"h":3.4619007289,"l":3.417030553,"c":3.4418225574,"v":255186.9974055581,"t":1707998400}
+{"o":3.4418225574,"h":3.4517238589,"l":3.4203709541,"c":3.4431104063,"v":227396.1955698806,"t":1708002000}
+{"o":3.4431104063,"h":3.4780981093,"l":3.4283872716,"c":3.4662939117,"v":302676.2532441386,"t":1708005600}
+{"o":3.4662939117,"h":3.474168015,"l":3.3558410732,"c":3.3823385783,"v":598986.4644903581,"t":1708009200}
+{"o":3.3823385783,"h":3.412196482,"l":3.3495733516,"c":3.3866965505,"v":447127.5751151008,"t":1708012800}
+{"o":3.3866965505,"h":3.3947057062,"l":3.3600537426,"c":3.3620775121,"v":862811.2966784284,"t":1708016400}
+{"o":3.3620775121,"h":3.3834040001,"l":3.3556389393,"c":3.3699496294,"v":285601.2578031134,"t":1708020000}
+{"o":3.3699496294,"h":3.3939399383,"l":3.3578674025,"c":3.3841963025,"v":294026.2312234592,"t":1708023600}
+{"o":3.3841963025,"h":3.3943219937,"l":3.3545126293,"c":3.3570167382,"v":265726.2965383358,"t":1708027200}
+{"o":3.3570167382,"h":3.3751978736,"l":3.3182893341,"c":3.323990745,"v":332701.5345909963,"t":1708030800}
+{"o":3.323990745,"h":3.3547519794,"l":3.310168113,"c":3.3240536559,"v":340085.3072014087,"t":1708034400}
+{"o":3.3240536559,"h":3.374216207,"l":3.3189658899,"c":3.3691114985,"v":216951.4305484102,"t":1708038000}
+{"o":3.3691114985,"h":3.3745425348,"l":3.331438928,"c":3.3621413946,"v":251066.1509493861,"t":1708041600}
+{"o":3.3621413946,"h":3.3696480161,"l":3.3384422831,"c":3.36663402,"v":226426.5366587288,"t":1708045200}
+{"o":3.36663402,"h":3.3868045865,"l":3.3533720548,"c":3.383937639,"v":196570.3252256716,"t":1708048800}
+{"o":3.383937639,"h":3.3905718265,"l":3.3666295827,"c":3.3790075623,"v":167565.753201657,"t":1708052400}
+{"o":3.3790075623,"h":3.3822693856,"l":3.3569664558,"c":3.3613558587,"v":160103.8068747465,"t":1708056000}
+{"o":3.3613558587,"h":3.3635957563,"l":3.3494263944,"c":3.3551998164,"v":150720.5099680359,"t":1708059600}
+{"o":3.3551998164,"h":3.3632351667,"l":3.3345302457,"c":3.3389852789,"v":169580.7762955524,"t":1708063200}
+{"o":3.3389852789,"h":3.3447646451,"l":3.3046792598,"c":3.3066713426,"v":381416.082544613,"t":1708066800}
+{"o":3.3066713426,"h":3.325770925,"l":3.2894343523,"c":3.2962293198,"v":276403.74411436,"t":1708070400}
+{"o":3.2962293198,"h":3.3075525083,"l":3.2663509192,"c":3.2997782418,"v":254131.3224905118,"t":1708074000}
+{"o":3.2997782418,"h":3.3357524679,"l":3.2879962359,"c":3.3332454613,"v":191763.8762497411,"t":1708077600}
+{"o":3.3332454613,"h":3.3414635074,"l":3.3186621771,"c":3.3255755655,"v":143955.1326448648,"t":1708081200}
+{"o":3.3255755655,"h":3.356921261,"l":3.3136495359,"c":3.3530204274,"v":170830.9101970075,"t":1708084800}
+{"o":3.3530204274,"h":3.355070009,"l":3.3143026608,"c":3.3311488378,"v":258668.7498670271,"t":1708088400}
+{"o":3.3311488378,"h":3.3370014591,"l":3.238503638,"c":3.2554791398,"v":446511.4900138643,"t":1708092000}
+{"o":3.2554791398,"h":3.2557568788,"l":3.2041434697,"c":3.2529053779,"v":461656.2953059889,"t":1708095600}
+{"o":3.2529053779,"h":3.2743822965,"l":3.2292758454,"c":3.2419810411,"v":308427.527545493,"t":1708099200}
+{"o":3.2419810411,"h":3.2462653946,"l":3.2249560904,"c":3.2308307897,"v":284730.7190338145,"t":1708102800}
+{"o":3.2308307897,"h":3.2449148453,"l":3.2075126213,"c":3.2399468495,"v":320780.9864307086,"t":1708106400}
+{"o":3.2399468495,"h":3.2539898855,"l":3.2143787307,"c":3.2238914366,"v":228970.777492157,"t":1708110000}
+{"o":3.2238914366,"h":3.2475155933,"l":3.2154198113,"c":3.2475026965,"v":223001.1841443331,"t":1708113600}
+{"o":3.2475026965,"h":3.2574363577,"l":3.2304051982,"c":3.2494409954,"v":210471.7642959941,"t":1708117200}
+{"o":3.2494409954,"h":3.2573300079,"l":3.2368424288,"c":3.2551724796,"v":164986.6715009354,"t":1708120800}
+{"o":3.2551724796,"h":3.2845559714,"l":3.251829458,"c":3.2739901595,"v":250163.7250313257,"t":1708124400}
+{"o":3.2739901595,"h":3.2951685898,"l":3.2670228148,"c":3.2798876399,"v":170000.732381908,"t":1708128000}
+{"o":3.2798876399,"h":3.2873755455,"l":3.2411012037,"c":3.2562210585,"v":171597.5676386596,"t":1708131600}
+{"o":3.2562210585,"h":3.2622062594,"l":3.2409503456,"c":3.2550316196,"v":196144.0561264298,"t":1708135200}
+{"o":3.2550316196,"h":3.2664658715,"l":3.2375877626,"c":3.259093805,"v":135244.3242356524,"t":1708138800}
+{"o":3.259093805,"h":3.2615915981,"l":3.2417998748,"c":3.243680765,"v":136440.8429022341,"t":1708142400}
+{"o":3.243680765,"h":3.247217403,"l":3.2228446863,"c":3.2468486238,"v":175147.8617186646,"t":1708146000}
+{"o":3.2468486238,"h":3.2570647873,"l":3.2428774947,"c":3.250596454,"v":137164.7475535009,"t":1708149600}
+{"o":3.250596454,"h":3.2746620475,"l":3.2482217955,"c":3.27163917,"v":126329.5395213119,"t":1708153200}
+{"o":3.27163917,"h":3.2860328913,"l":3.2365654617,"c":3.2430943277,"v":185190.6032069376,"t":1708156800}
+{"o":3.2430943277,"h":3.2486514523,"l":3.2195327825,"c":3.2247214543,"v":157115.6090817016,"t":1708160400}
+{"o":3.2247214543,"h":3.2410862011,"l":3.2151055974,"c":3.2401776847,"v":171240.5319594568,"t":1708164000}
+{"o":3.2401776847,"h":3.2544665103,"l":3.2371304359,"c":3.2445677937,"v":133149.5327928575,"t":1708167600}
+{"o":3.2445677937,"h":3.2488470069,"l":3.2323203631,"c":3.2331347839,"v":133927.0736131129,"t":1708171200}
+{"o":3.2331347839,"h":3.2331545303,"l":3.1664129797,"c":3.1714969252,"v":367035.608479324,"t":1708174800}
+{"o":3.1714969252,"h":3.1809751532,"l":3.1349556374,"c":3.1725449804,"v":415677.4881087266,"t":1708178400}
+{"o":3.1725449804,"h":3.1909263948,"l":3.1550144191,"c":3.180439495,"v":240417.6995176751,"t":1708182000}
+{"o":3.180439495,"h":3.1844362262,"l":3.1583447118,"c":3.1733311455,"v":176627.2656305812,"t":1708185600}
+{"o":3.1733311455,"h":3.1983232925,"l":3.172022367,"c":3.1939485127,"v":243692.6552297321,"t":1708189200}
+{"o":3.1939485127,"h":3.1951360175,"l":3.1814390882,"c":3.1879444425,"v":151537.4403072387,"t":1708192800}
+{"o":3.1879444425,"h":3.204592104,"l":3.182335415,"c":3.2031245633,"v":158696.6896180239,"t":1708196400}
+{"o":3.2031245633,"h":3.2176983569,"l":3.1962893511,"c":3.2145244555,"v":161629.6163824727,"t":1708200000}
+{"o":3.2145244555,"h":3.2516753721,"l":3.2038623124,"c":3.2409305476,"v":201429.9604937776,"t":1708203600}
+{"o":3.2409305476,"h":3.2510751947,"l":3.2350004938,"c":3.2401101944,"v":164081.6797637751,"t":1708207200}
+{"o":3.2401101944,"h":3.2415637499,"l":3.2275115819,"c":3.2301328453,"v":123503.2750198547,"t":1708210800}
+{"o":3.2301328453,"h":3.2540699149,"l":3.2232009004,"c":3.237674846,"v":293320.0886355736,"t":1708214400}
+{"o":3.237674846,"h":3.2514819811,"l":3.2053773511,"c":3.211886361,"v":161382.287654429,"t":1708218000}
+{"o":3.211886361,"h":3.2197293491,"l":3.1889082442,"c":3.1946543807,"v":194477.3044700121,"t":1708221600}
+{"o":3.1946543807,"h":3.2169565019,"l":3.1920339923,"c":3.214774902,"v":151267.5434976493,"t":1708225200}
+{"o":3.214774902,"h":3.2373495321,"l":3.2140289666,"c":3.2322891603,"v":165183.7765407788,"t":1708228800}
+{"o":3.2322891603,"h":3.2522583512,"l":3.2304229279,"c":3.2473502099,"v":147827.3825671864,"t":1708232400}
+{"o":3.2473502099,"h":3.2499675186,"l":3.2064598527,"c":3.2200867336,"v":150543.5227081439,"t":1708236000}
+{"o":3.2200867336,"h":3.2506926215,"l":3.2127241113,"c":3.2393191999,"v":153689.8421622009,"t":1708239600}
+{"o":3.2393191999,"h":3.2448574172,"l":3.2282674413,"c":3.2419714738,"v":117049.0765955838,"t":1708243200}
+{"o":3.2419714738,"h":3.2902472556,"l":3.2410006645,"c":3.2882587817,"v":194197.6329224814,"t":1708246800}
+{"o":3.2882587817,"h":3.3535204566,"l":3.2869681761,"c":3.3054379945,"v":331539.6513790801,"t":1708250400}
+{"o":3.3054379945,"h":3.3270567221,"l":3.2939447362,"c":3.3160483899,"v":147969.2385363639,"t":1708254000}
+{"o":3.3160483899,"h":3.3240236314,"l":3.2828332035,"c":3.2861795985,"v":168307.6986711358,"t":1708257600}
+{"o":3.2861795985,"h":3.303791265,"l":3.2854075161,"c":3.2987012017,"v":168380.3621890369,"t":1708261200}
+{"o":3.2987012017,"h":3.3355028203,"l":3.2986442809,"c":3.3251333939,"v":210257.9258673961,"t":1708264800}
+{"o":3.3251333939,"h":3.3332216104,"l":3.3157123872,"c":3.3307154748,"v":216325.0010709511,"t":1708268400}
+{"o":3.3307154748,"h":3.3565789519,"l":3.3129700977,"c":3.340702373,"v":288967.9157858267,"t":1708272000}
+{"o":3.340702373,"h":3.3829092958,"l":3.3402392265,"c":3.3594324281,"v":320187.9865119433,"t":1708275600}
+{"o":3.3594324281,"h":3.3693733717,"l":3.3406853313,"c":3.3648824823,"v":213393.3383472781,"t":1708279200}
+{"o":3.3648824823,"h":3.3686300159,"l":3.3368880222,"c":3.3441412531,"v":209193.8394885375,"t":1708282800}
+{"o":3.3441412531,"h":3.3565078998,"l":3.3185543048,"c":3.334621643,"v":205060.9574170759,"t":1708286400}
+{"o":3.334621643,"h":3.3626549145,"l":3.3338382452,"c":3.3516579335,"v":186563.8035661403,"t":1708290000}
+{"o":3.3516579335,"h":3.3690642842,"l":3.3317793229,"c":3.3447190321,"v":248196.2607729377,"t":1708293600}
+{"o":3.3447190321,"h":3.3560733785,"l":3.3218034152,"c":3.3285393271,"v":201931.7198449668,"t":1708297200}
+{"o":3.3285393271,"h":3.3475772461,"l":3.3228050777,"c":3.3316870677,"v":223960.7980698711,"t":1708300800}
+{"o":3.3316870677,"h":3.3323456595,"l":3.3126049132,"c":3.3276010432,"v":242280.7002390974,"t":1708304400}
+{"o":3.3276010432,"h":3.3340286419,"l":3.3082729721,"c":3.3238950757,"v":215877.5034252408,"t":1708308000}
+{"o":3.3238950757,"h":3.3273975792,"l":3.2984121995,"c":3.3116468654,"v":194978.1766094565,"t":1708311600}
+{"o":3.3116468654,"h":3.3275542346,"l":3.3029357125,"c":3.3204494758,"v":178190.2472534077,"t":1708315200}
+{"o":3.3204494758,"h":3.3216824407,"l":3.2965503608,"c":3.3152053475,"v":176258.0898237225,"t":1708318800}
+{"o":3.3152053475,"h":3.3521002066,"l":3.3133031077,"c":3.3341475333,"v":249521.2755886441,"t":1708322400}
+{"o":3.3341475333,"h":3.3693891252,"l":3.3282230741,"c":3.3584974914,"v":170674.8955464405,"t":1708326000}
+{"o":3.3584974914,"h":3.3615170447,"l":3.3097958085,"c":3.3126401098,"v":220655.1736421426,"t":1708329600}
+{"o":3.3126401098,"h":3.335028336,"l":3.3123143596,"c":3.3167849194,"v":165954.6499409663,"t":1708333200}
+{"o":3.3167849194,"h":3.3273480234,"l":3.2888392315,"c":3.3194598659,"v":204789.0967743145,"t":1708336800}
+{"o":3.3194598659,"h":3.3488875462,"l":3.3175100459,"c":3.3421383754,"v":164244.5316866687,"t":1708340400}
+{"o":3.3421383754,"h":3.3439199673,"l":3.3178389929,"c":3.3183314992,"v":181564.5542062366,"t":1708344000}
+{"o":3.3183314992,"h":3.4014465252,"l":3.3141604154,"c":3.3509934434,"v":458373.2464516456,"t":1708347600}
+{"o":3.3509934434,"h":3.360313353,"l":3.3285716977,"c":3.3566244133,"v":291691.3765924367,"t":1708351200}
+{"o":3.3566244133,"h":3.4063538377,"l":3.3530399205,"c":3.3714052647,"v":346897.9011129418,"t":1708354800}
+{"o":3.3714052647,"h":3.3846854819,"l":3.3319544215,"c":3.340653358,"v":293314.9629987158,"t":1708358400}
+{"o":3.340653358,"h":3.3695913275,"l":3.3317304076,"c":3.3360901134,"v":287529.2026484085,"t":1708362000}
+{"o":3.3360901134,"h":3.3432021553,"l":3.3176319454,"c":3.3204183215,"v":193671.3938799533,"t":1708365600}
+{"o":3.3204183215,"h":3.3293867924,"l":3.3062333364,"c":3.3194661536,"v":170331.8872321271,"t":1708369200}
+{"o":3.3194661536,"h":3.3347619132,"l":3.308859903,"c":3.3240843745,"v":181240.7760976932,"t":1708372800}
+{"o":3.3240843745,"h":3.3467377549,"l":3.3215942792,"c":3.3442438569,"v":177674.4748602793,"t":1708376400}
+{"o":3.3442438569,"h":3.3515773205,"l":3.3177457598,"c":3.3238905889,"v":210624.304938192,"t":1708380000}
+{"o":3.3238905889,"h":3.3297746182,"l":3.2951334183,"c":3.3077609814,"v":167795.877742441,"t":1708383600}
+{"o":3.3077609814,"h":3.324849145,"l":3.2817532789,"c":3.2835815895,"v":250920.6020717403,"t":1708387200}
+{"o":3.2835815895,"h":3.2938513946,"l":3.2371408377,"c":3.254555841,"v":319804.69927128,"t":1708390800}
+{"o":3.254555841,"h":3.2728451809,"l":3.2501600856,"c":3.2685082674,"v":179820.5531462808,"t":1708394400}
+{"o":3.2685082674,"h":3.273175152,"l":3.2454282221,"c":3.2470226745,"v":254611.5079290002,"t":1708398000}
+{"o":3.2470226745,"h":3.2736175603,"l":3.2338598587,"c":3.2730182171,"v":170821.7942681311,"t":1708401600}
+{"o":3.2730182171,"h":3.2864755125,"l":3.2698035297,"c":3.2842608953,"v":146538.9874992307,"t":1708405200}
+{"o":3.2842608953,"h":3.29225174,"l":3.2760214358,"c":3.2848308124,"v":159428.7856782772,"t":1708408800}
+{"o":3.2848308124,"h":3.2862320161,"l":3.2383113458,"c":3.2440358501,"v":192451.0543695457,"t":1708412400}
+{"o":3.2440358501,"h":3.2484060497,"l":3.1858432921,"c":3.2401052805,"v":192131.6705741267,"t":1708416000}
+{"o":3.2401052805,"h":3.245684027,"l":3.201632868,"c":3.2321898855,"v":216401.9566658125,"t":1708419600}
+{"o":3.2321898855,"h":3.2631488854,"l":3.228606838,"c":3.2615972157,"v":159664.0744007459,"t":1708423200}
+{"o":3.2615972157,"h":3.284371424,"l":3.2518454148,"c":3.2731989508,"v":175634.7989293399,"t":1708426800}
+{"o":3.2731989508,"h":3.2826193732,"l":3.2350201606,"c":3.2357749113,"v":193650.1977959603,"t":1708430400}
+{"o":3.2357749113,"h":3.2829099969,"l":3.2280660249,"c":3.2795216372,"v":302425.7868095743,"t":1708434000}
+{"o":3.2795216372,"h":3.2818082972,"l":3.1547593271,"c":3.1949517076,"v":642691.935273968,"t":1708437600}
+{"o":3.1949517076,"h":3.1979309298,"l":3.1024307762,"c":3.1598408649,"v":668910.1595912236,"t":1708441200}
+{"o":3.1598408649,"h":3.1904369762,"l":3.1347457203,"c":3.14246585,"v":375363.2193373805,"t":1708444800}
+{"o":3.14246585,"h":3.1504672742,"l":3.1088564877,"c":3.1274522937,"v":379440.4581225974,"t":1708448400}
+{"o":3.1274522937,"h":3.1625804967,"l":3.1184482529,"c":3.1501698701,"v":237991.5655697228,"t":1708452000}
+{"o":3.1501698701,"h":3.183428487,"l":3.1397434476,"c":3.1823401123,"v":256192.8427332013,"t":1708455600}
+{"o":3.1823401123,"h":3.1901424647,"l":3.1645571768,"c":3.1893920195,"v":230701.4642415063,"t":1708459200}
+{"o":3.1893920195,"h":3.1981276559,"l":3.1783000191,"c":3.1866236431,"v":180138.4187370546,"t":1708462800}
+{"o":3.1866236431,"h":3.2338525906,"l":3.1859793324,"c":3.2282962614,"v":228197.2395782611,"t":1708466400}
+{"o":3.2282962614,"h":3.2528325991,"l":3.211294279,"c":3.2122603848,"v":195930.2986183431,"t":1708470000}
+{"o":3.2122603848,"h":3.2146480126,"l":3.1795653173,"c":3.1859640673,"v":168491.0704675903,"t":1708473600}
+{"o":3.1859640673,"h":3.2100120169,"l":3.1726505421,"c":3.1764542289,"v":235324.4672670471,"t":1708477200}
+{"o":3.1764542289,"h":3.1824839586,"l":3.1559197252,"c":3.1654983544,"v":217554.309591673,"t":1708480800}
+{"o":3.1654983544,"h":3.1787678309,"l":3.1579910081,"c":3.1614474202,"v":171445.9760253383,"t":1708484400}
+{"o":3.1614474202,"h":3.1734964024,"l":3.1465489343,"c":3.1543368338,"v":145118.9399135033,"t":1708488000}
+{"o":3.1543368338,"h":3.1712538599,"l":3.1469703045,"c":3.1548373645,"v":131375.5215944763,"t":1708491600}
+{"o":3.1548373645,"h":3.1689339554,"l":3.1229885973,"c":3.1354035943,"v":203750.5748010629,"t":1708495200}
+{"o":3.1354035943,"h":3.1357890693,"l":3.0977926682,"c":3.1090123313,"v":227287.8638199923,"t":1708498800}
+{"o":3.1090123313,"h":3.1309061933,"l":3.1041531958,"c":3.1175653943,"v":212539.7538874119,"t":1708502400}
+{"o":3.1175653943,"h":3.1206035131,"l":3.0488811839,"c":3.0570675415,"v":317657.1353462069,"t":1708506000}
+{"o":3.0570675415,"h":3.0787520309,"l":3.0351827915,"c":3.0690111597,"v":292266.4298395853,"t":1708509600}
+{"o":3.0690111597,"h":3.0803372478,"l":3.03398808,"c":3.0464222939,"v":199855.6467068885,"t":1708513200}
+{"o":3.0464222939,"h":3.082886493,"l":3.0199148209,"c":3.0752015141,"v":340504.7660286364,"t":1708516800}
+{"o":3.0752015141,"h":3.0938342063,"l":3.0443780796,"c":3.0594493671,"v":249735.2208644535,"t":1708520400}
+{"o":3.0594493671,"h":3.0610770712,"l":2.9961160147,"c":3.0191024044,"v":397675.7447628126,"t":1708524000}
+{"o":3.0191024044,"h":3.0834416056,"l":3.0084340243,"c":3.0788542952,"v":325673.0159343675,"t":1708527600}
+{"o":3.0788542952,"h":3.0985707554,"l":3.0527338931,"c":3.0830126396,"v":292988.4867585582,"t":1708531200}
+{"o":3.0830126396,"h":3.0901307672,"l":3.0241998976,"c":3.026468582,"v":302394.6521143846,"t":1708534800}
+{"o":3.026468582,"h":3.028537252,"l":2.9638929729,"c":2.9986589104,"v":394202.6055655577,"t":1708538400}
+{"o":2.9986589104,"h":3.0276786582,"l":2.9866981994,"c":3.0251029532,"v":237264.3700265645,"t":1708542000}
+{"o":3.0251029532,"h":3.0298528082,"l":3.0068851008,"c":3.0130642274,"v":183676.1981451185,"t":1708545600}
+{"o":3.0130642274,"h":3.1034384243,"l":3.0082740306,"c":3.102411439,"v":390502.4118727301,"t":1708549200}
+{"o":3.102411439,"h":3.1211545784,"l":3.0864232875,"c":3.1013864597,"v":314710.2873918093,"t":1708552800}
+{"o":3.1013864597,"h":3.1344680144,"l":3.0917983697,"c":3.1158823626,"v":268641.612739049,"t":1708556400}
+{"o":3.1158823626,"h":3.1161110054,"l":3.0756782291,"c":3.07787165,"v":232562.0438786077,"t":1708560000}
+{"o":3.07787165,"h":3.0873924761,"l":3.0265756226,"c":3.0312784425,"v":220995.9621307349,"t":1708563600}
+{"o":3.0312784425,"h":3.0619095921,"l":3.026873517,"c":3.0480249502,"v":226800.9357276424,"t":1708567200}
+{"o":3.0480249502,"h":3.0796649933,"l":3.0402293113,"c":3.0705697012,"v":199393.8087479315,"t":1708570800}
+{"o":3.0705697012,"h":3.0837359051,"l":3.0605785669,"c":3.0644285789,"v":174316.3170985498,"t":1708574400}
+{"o":3.0644285789,"h":3.0879573444,"l":3.0609954962,"c":3.0768461481,"v":169433.0716046982,"t":1708578000}
+{"o":3.0768461481,"h":3.1246750595,"l":3.0744996499,"c":3.1077127662,"v":188381.9879959364,"t":1708581600}
+{"o":3.1077127662,"h":3.1172824524,"l":3.078553042,"c":3.1146091321,"v":252635.2824481511,"t":1708585200}
+{"o":3.1146091321,"h":3.1440686638,"l":3.1078963254,"c":3.1343370312,"v":227881.6985656189,"t":1708588800}
+{"o":3.1343370312,"h":3.170780659,"l":3.1273844819,"c":3.1630526367,"v":229423.790412674,"t":1708592400}
+{"o":3.1630526367,"h":3.1743791592,"l":3.1305618389,"c":3.1502268318,"v":217345.2919398454,"t":1708596000}
+{"o":3.1502268318,"h":3.1528708473,"l":3.1234292176,"c":3.1374169233,"v":189025.5237680524,"t":1708599600}
+{"o":3.1374169233,"h":3.1468589191,"l":3.1051151652,"c":3.1156609486,"v":186344.6397995031,"t":1708603200}
+{"o":3.1156609486,"h":3.1183840915,"l":3.0578507022,"c":3.0789875141,"v":272976.6689789442,"t":1708606800}
+{"o":3.0789875141,"h":3.1054679034,"l":3.0719388239,"c":3.101873479,"v":241251.2576404808,"t":1708610400}
+{"o":3.101873479,"h":3.138953686,"l":3.0934228626,"c":3.1237517486,"v":256656.6997916426,"t":1708614000}
+{"o":3.1237517486,"h":3.1255579265,"l":3.0731384168,"c":3.0835442528,"v":243815.6967719893,"t":1708617600}
+{"o":3.0835442528,"h":3.1010049282,"l":3.081476469,"c":3.088768969,"v":217330.779742241,"t":1708621200}
+{"o":3.088768969,"h":3.1108915184,"l":3.0720832656,"c":3.103775831,"v":204179.0067484131,"t":1708624800}
+{"o":3.103775831,"h":3.1044200792,"l":3.0629892813,"c":3.0694264022,"v":203644.7887044636,"t":1708628400}
+{"o":3.0694264022,"h":3.1204583118,"l":3.0655945705,"c":3.1182350548,"v":331687.940925605,"t":1708632000}
+{"o":3.1182350548,"h":3.1188950042,"l":3.0607865659,"c":3.0710083335,"v":219765.0169952878,"t":1708635600}
+{"o":3.0710083335,"h":3.0838052583,"l":3.0334598994,"c":3.0526961421,"v":224027.2422018646,"t":1708639200}
+{"o":3.0526961421,"h":3.0566501658,"l":3.0092385325,"c":3.014576316,"v":203855.9287801867,"t":1708642800}
+{"o":3.014576316,"h":3.0398302081,"l":3.0119742543,"c":3.0391424353,"v":202825.2877872706,"t":1708646400}
+{"o":3.0391424353,"h":3.0475161587,"l":3.0224235082,"c":3.02405773,"v":198759.6832459314,"t":1708650000}
+{"o":3.02405773,"h":3.0444413372,"l":2.9994044802,"c":3.0066403817,"v":238846.5454968448,"t":1708653600}
+{"o":3.0066403817,"h":3.0180304747,"l":2.9934881104,"c":3.0174629222,"v":250088.9486259188,"t":1708657200}
+{"o":3.0174629222,"h":3.0358493021,"l":3.0050815799,"c":3.0343463414,"v":191268.6790447475,"t":1708660800}
+{"o":3.0343463414,"h":3.043073339,"l":3.0243511,"c":3.0388749947,"v":144951.2095638016,"t":1708664400}
+{"o":3.0388749947,"h":3.056878673,"l":3.0366409405,"c":3.0509079711,"v":139968.377676365,"t":1708668000}
+{"o":3.0509079711,"h":3.0546004866,"l":3.0124826231,"c":3.0226791945,"v":161024.3879580312,"t":1708671600}
+{"o":3.0226791945,"h":3.0465867755,"l":3.0015078982,"c":3.0163961704,"v":218190.6648335176,"t":1708675200}
+{"o":3.0163961704,"h":3.0352310067,"l":3.0063163264,"c":3.0342812873,"v":210730.5932349964,"t":1708678800}
+{"o":3.0342812873,"h":3.0436569974,"l":3.0230090319,"c":3.0416014735,"v":153871.9923522074,"t":1708682400}
+{"o":3.0416014735,"h":3.054000795,"l":3.0356107017,"c":3.0435347521,"v":142783.243704633,"t":1708686000}
+{"o":3.0435347521,"h":3.0449512207,"l":2.9980900882,"c":3.0004299647,"v":199449.3386663441,"t":1708689600}
+{"o":3.0004299647,"h":3.0307413942,"l":2.9955569682,"c":3.0285429508,"v":256748.1957107527,"t":1708693200}
+{"o":3.0285429508,"h":3.0502108129,"l":3.0011243873,"c":3.0322587571,"v":407192.834728901,"t":1708696800}
+{"o":3.0322587571,"h":3.0323862695,"l":2.9691208838,"c":2.9750956631,"v":528281.3461818647,"t":1708700400}
+{"o":2.9750956631,"h":2.9858913589,"l":2.927728852,"c":2.9773647055,"v":539884.4124676911,"t":1708704000}
+{"o":2.9773647055,"h":3.0118226959,"l":2.9738401519,"c":3.0111704388,"v":230006.6536637312,"t":1708707600}
+{"o":3.0111704388,"h":3.0116720634,"l":2.9881256284,"c":3.0062158068,"v":189983.4451809138,"t":1708711200}
+{"o":3.0062158068,"h":3.0144940588,"l":2.9937589178,"c":3.0058345879,"v":190218.9414520643,"t":1708714800}
+{"o":3.0058345879,"h":3.0160198592,"l":2.9925797707,"c":3.0098005514,"v":182175.0682738464,"t":1708718400}
+{"o":3.0098005514,"h":3.0149895872,"l":2.9917492084,"c":2.9965530386,"v":196088.0403262976,"t":1708722000}
+{"o":2.9965530386,"h":3.0041639051,"l":2.957346664,"c":2.9598984804,"v":301423.7754402267,"t":1708725600}
+{"o":2.9598984804,"h":2.9723488779,"l":2.930775751,"c":2.9606616447,"v":293431.9252752727,"t":1708729200}
+{"o":2.9606616447,"h":2.9882267186,"l":2.9472591775,"c":2.9814838956,"v":272089.9036488202,"t":1708732800}
+{"o":2.9814838956,"h":2.9820692822,"l":2.9200862189,"c":2.9271662896,"v":351472.5390198523,"t":1708736400}
+{"o":2.9271662896,"h":2.9608375611,"l":2.920860237,"c":2.9552165911,"v":215272.8151774952,"t":1708740000}
+{"o":2.9552165911,"h":2.9776362058,"l":2.9475480559,"c":2.9712357964,"v":140750.842913151,"t":1708743600}
+{"o":2.9712357964,"h":3.002648246,"l":2.969621064,"c":2.9972615153,"v":149250.1265489711,"t":1708747200}
+{"o":2.9972615153,"h":3.0061761064,"l":2.9835414772,"c":3.0029769599,"v":142690.1458984731,"t":1708750800}
+{"o":3.0029769599,"h":3.0108346908,"l":2.9942137731,"c":3.0051934629,"v":182266.7347136299,"t":1708754400}
+{"o":3.0051934629,"h":3.0319771639,"l":2.9986312807,"c":3.0303669828,"v":172573.6166081406,"t":1708758000}
+{"o":3.0303669828,"h":3.036764679,"l":3.0107995601,"c":3.0143835432,"v":157882.0109942938,"t":1708761600}
+{"o":3.0143835432,"h":3.0459216183,"l":3.0105097504,"c":3.0383969152,"v":175281.0333490815,"t":1708765200}
+{"o":3.0383969152,"h":3.0476577487,"l":3.0269643686,"c":3.0320895712,"v":130260.6377824274,"t":1708768800}
+{"o":3.0320895712,"h":3.0370913882,"l":3.0201866697,"c":3.0282567956,"v":126408.8891989685,"t":1708772400}
+{"o":3.0282567956,"h":3.0406669758,"l":3.0159173477,"c":3.0322137302,"v":150064.9808681838,"t":1708776000}
+{"o":3.0322137302,"h":3.0414581668,"l":3.0252749058,"c":3.0329653566,"v":166932.7653812084,"t":1708779600}
+{"o":3.0329653566,"h":3.0366014139,"l":3.0180770444,"c":3.0290845714,"v":155607.0024364399,"t":1708783200}
+{"o":3.0290845714,"h":3.0380433667,"l":3.0223722765,"c":3.0231838566,"v":187531.4657228388,"t":1708786800}
+{"o":3.0231838566,"h":3.0451043879,"l":3.0219158705,"c":3.0401671666,"v":179847.4049954723,"t":1708790400}
+{"o":3.0401671666,"h":3.0790765165,"l":3.0373326543,"c":3.0678452561,"v":254847.7664798708,"t":1708794000}
+{"o":3.0678452561,"h":3.0804725062,"l":3.0591067552,"c":3.0646636368,"v":227020.4850085249,"t":1708797600}
+{"o":3.0646636368,"h":3.0882890261,"l":3.0612805966,"c":3.0857528533,"v":167508.6196572195,"t":1708801200}
+{"o":3.0857528533,"h":3.0968852087,"l":3.0755329144,"c":3.0857844371,"v":214435.9628527244,"t":1708804800}
+{"o":3.0857844371,"h":3.1006416389,"l":2.3814842725,"c":2.3966841204,"v":210163.5954870967,"t":1708808400}
+{"o":2.3966841204,"h":2.97717553,"l":2.3860044777,"c":2.9587004466,"v":170855.9727602348,"t":1708812000}
+{"o":2.9587004466,"h":2.9664023881,"l":2.9519273048,"c":2.9561701518,"v":220098.8003921502,"t":1708815600}
+{"o":2.9561701518,"h":2.9583435107,"l":2.9383410864,"c":2.9471295564,"v":157834.7419675255,"t":1708819200}
+{"o":2.9471295564,"h":2.9549378675,"l":2.933214332,"c":2.9480378413,"v":160636.9272320669,"t":1708822800}
+{"o":2.9480378413,"h":2.9681982722,"l":2.9288490168,"c":2.9358441241,"v":220726.0647159237,"t":1708826400}
+{"o":2.9358441241,"h":2.9393902499,"l":2.9043505844,"c":2.9373851666,"v":174590.1087794315,"t":1708830000}
+{"o":2.9373851666,"h":2.9392308628,"l":2.9211547696,"c":2.9325077685,"v":155317.8073994479,"t":1708833600}
+{"o":2.9325077685,"h":2.9399252667,"l":2.9200261592,"c":2.9359309146,"v":112473.9407244328,"t":1708837200}
+{"o":2.9359309146,"h":2.9466287194,"l":2.9268487428,"c":2.9323095851,"v":139894.4237778158,"t":1708840800}
+{"o":2.9323095851,"h":2.9363324525,"l":2.919111955,"c":2.9271538497,"v":132292.6826329316,"t":1708844400}
+{"o":2.9271538497,"h":2.9294228046,"l":2.9095314103,"c":2.9114886333,"v":157348.2448510217,"t":1708848000}
+{"o":2.9114886333,"h":2.9188446029,"l":2.9038497744,"c":2.9104051861,"v":116112.9885826925,"t":1708851600}
+{"o":2.9104051861,"h":2.9150773448,"l":2.8999668237,"c":2.9100588409,"v":112294.4648138743,"t":1708855200}
+{"o":2.9100588409,"h":2.9237730196,"l":2.9038505679,"c":2.9206595081,"v":116085.2562373642,"t":1708858800}
+{"o":2.9206595081,"h":2.92907271,"l":2.9059828059,"c":2.9265310639,"v":147222.8923073631,"t":1708862400}
+{"o":2.9265310639,"h":2.9304496383,"l":2.9114623679,"c":2.915301504,"v":180397.3979655663,"t":1708866000}
+{"o":2.915301504,"h":2.9430606408,"l":2.9126315726,"c":2.9396322477,"v":245786.323914668,"t":1708869600}
+{"o":2.9396322477,"h":2.9487357991,"l":2.9114478801,"c":2.9204522513,"v":213653.7527303075,"t":1708873200}
+{"o":2.9204522513,"h":2.9330023014,"l":2.9043925932,"c":2.9169822497,"v":232079.8369701794,"t":1708876800}
+{"o":2.9169822497,"h":2.9384267231,"l":2.9139916965,"c":2.9369594983,"v":217462.4860677387,"t":1708880400}
+{"o":2.9369594983,"h":2.9387477689,"l":2.9204029769,"c":2.9305256452,"v":177812.5444711848,"t":1708884000}
+{"o":2.9305256452,"h":2.9461550273,"l":2.9240817024,"c":2.9372918194,"v":197880.9073888867,"t":1708887600}
+{"o":2.9372918194,"h":2.9665858792,"l":2.9358414533,"c":2.9442851135,"v":309851.4177801767,"t":1708891200}
+{"o":2.9442851135,"h":2.9511774937,"l":2.9309968294,"c":2.9392154972,"v":224415.9168117672,"t":1708894800}
+{"o":2.9392154972,"h":2.9532207891,"l":2.9278256595,"c":2.9413326384,"v":250328.2939221835,"t":1708898400}
+{"o":2.9413326384,"h":2.9453791421,"l":2.9287562696,"c":2.9399487775,"v":164997.24386685,"t":1708902000}
+{"o":2.9399487775,"h":2.9545179631,"l":2.9299186753,"c":2.9534515103,"v":209257.2242076798,"t":1708905600}
+{"o":2.9534515103,"h":2.9745160858,"l":2.9170471847,"c":2.9378670229,"v":265944.1156825843,"t":1708909200}
+{"o":2.9378670229,"h":2.9411243967,"l":2.9136041404,"c":2.9139633799,"v":189190.510771946,"t":1708912800}
+{"o":2.9139633799,"h":2.9399650874,"l":2.9049286632,"c":2.9391808171,"v":208735.8292654832,"t":1708916400}
+{"o":2.9391808171,"h":2.9446621163,"l":2.924393679,"c":2.9311001846,"v":185367.8642578195,"t":1708920000}
+{"o":2.9311001846,"h":2.9569281808,"l":2.9277404302,"c":2.9539256203,"v":186434.5381801813,"t":1708923600}
+{"o":2.9539256203,"h":2.9608066661,"l":2.9471063782,"c":2.9597966409,"v":167664.9948760219,"t":1708927200}
+{"o":2.9597966409,"h":2.962050624,"l":2.9309918116,"c":2.9342981277,"v":172409.8574366354,"t":1708930800}
+{"o":2.9342981277,"h":2.9590063763,"l":2.9314217616,"c":2.9424542814,"v":178096.2068802742,"t":1708934400}
+{"o":2.9424542814,"h":2.9551168156,"l":2.8789420488,"c":2.8834593734,"v":368836.1655823427,"t":1708938000}
+{"o":2.8834593734,"h":2.9074310425,"l":2.8814936331,"c":2.8929398759,"v":217417.0467984704,"t":1708941600}
+{"o":2.8929398759,"h":2.8952369132,"l":2.8586188814,"c":2.8688505636,"v":263996.2517445374,"t":1708945200}
+{"o":2.8688505636,"h":2.8834784078,"l":2.8495432344,"c":2.8805593723,"v":266606.7399085468,"t":1708948800}
+{"o":2.8805593723,"h":2.9017963919,"l":2.8677468537,"c":2.8854143697,"v":313531.4465190204,"t":1708952400}
+{"o":2.8854143697,"h":2.942916308,"l":2.8839507885,"c":2.9413684587,"v":250096.4706465011,"t":1708956000}
+{"o":2.9413684587,"h":2.9845246242,"l":2.9299362616,"c":2.9830297725,"v":496788.6425370993,"t":1708959600}
+{"o":2.9830297725,"h":3.0435280368,"l":2.9714497061,"c":3.0376769376,"v":508099.5160042478,"t":1708963200}
+{"o":3.0376769376,"h":3.1200122084,"l":3.0354932933,"c":3.1147130387,"v":479151.0037926284,"t":1708966800}
+{"o":3.1147130387,"h":3.133317626,"l":3.0916767704,"c":3.1060988106,"v":522776.2221273804,"t":1708970400}
+{"o":3.1060988106,"h":3.1249454277,"l":3.0804456855,"c":3.1188546091,"v":440818.2982660409,"t":1708974000}
+{"o":3.1188546091,"h":3.1386079509,"l":3.0869438109,"c":3.1033296379,"v":429282.1879470152,"t":1708977600}
+{"o":3.1033296379,"h":3.1050043805,"l":3.0821120964,"c":3.0969858493,"v":271315.7595466936,"t":1708981200}
+{"o":3.0969858493,"h":3.1490989172,"l":3.0937237665,"c":3.1192362013,"v":362157.7340358227,"t":1708984800}
+{"o":3.1192362013,"h":3.1337705037,"l":3.1100385195,"c":3.1245133222,"v":259223.1771760684,"t":1708988400}
+{"o":3.1245133222,"h":3.1551238924,"l":3.1035949216,"c":3.1482134971,"v":355004.7831364438,"t":1708992000}
+{"o":3.1482134971,"h":3.1914429544,"l":3.1425418077,"c":3.1476581249,"v":520320.330217295,"t":1708995600}
+{"o":3.1476581249,"h":3.1809756026,"l":3.1227341619,"c":3.1611435599,"v":698839.1945740271,"t":1708999200}
+{"o":3.1611435599,"h":3.1876744247,"l":3.130440242,"c":3.1322314154,"v":475921.4181819215,"t":1709002800}
+{"o":3.1322314154,"h":3.1432066665,"l":3.1027078567,"c":3.107197285,"v":470229.4805541687,"t":1709006400}
+{"o":3.107197285,"h":3.1376173305,"l":3.1024853419,"c":3.1338006006,"v":278098.2722186363,"t":1709010000}
+{"o":3.1338006006,"h":3.1665308127,"l":3.1331856907,"c":3.162833267,"v":282652.2430998138,"t":1709013600}
+{"o":3.162833267,"h":3.1675408232,"l":3.1315435423,"c":3.1389484208,"v":278526.7805666091,"t":1709017200}
+{"o":3.1389484208,"h":3.1763448709,"l":3.1382823719,"c":3.1570776103,"v":229837.8705577406,"t":1709020800}
+{"o":3.1570776103,"h":3.1736740661,"l":3.1532555926,"c":3.1655776736,"v":284207.6678047567,"t":1709024400}
+{"o":3.1655776736,"h":3.1867644241,"l":3.1522630538,"c":3.178790276,"v":262506.6417692588,"t":1709028000}
+{"o":3.178790276,"h":3.1813046227,"l":3.1431385582,"c":3.1681926427,"v":275118.8852578119,"t":1709031600}
+{"o":3.1681926427,"h":3.1778493007,"l":3.1284146824,"c":3.128596142,"v":347404.0628131284,"t":1709035200}
+{"o":3.128596142,"h":3.1431711539,"l":3.1027239733,"c":3.135075517,"v":382958.2418454607,"t":1709038800}
+{"o":3.135075517,"h":3.1385859768,"l":3.0849221241,"c":3.1040630027,"v":418653.4721217006,"t":1709042400}
+{"o":3.1040630027,"h":3.1130132792,"l":3.0219525646,"c":3.0354272847,"v":607850.2139237627,"t":1709046000}
+{"o":3.0354272847,"h":3.0626565263,"l":2.9910159127,"c":3.0374035348,"v":562758.2136653895,"t":1709049600}
+{"o":3.0374035348,"h":3.0549074368,"l":3.0285708295,"c":3.0461932656,"v":395161.3815253659,"t":1709053200}
+{"o":3.0461932656,"h":3.0611509138,"l":3.0388599149,"c":3.0479821567,"v":274109.9644292843,"t":1709056800}
+{"o":3.0479821567,"h":3.0824848719,"l":3.0414497279,"c":3.0806384043,"v":489848.5133573385,"t":1709060400}
+{"o":3.0806384043,"h":3.0935519702,"l":3.0582705433,"c":3.0926682738,"v":356620.6739051917,"t":1709064000}
+{"o":3.0926682738,"h":3.1091650689,"l":3.0798711354,"c":3.0969043452,"v":276566.206173442,"t":1709067600}
+{"o":3.0969043452,"h":3.106759163,"l":3.0786270247,"c":3.0832509494,"v":245078.6082270478,"t":1709071200}
+{"o":3.0832509494,"h":3.0877359583,"l":3.0642554073,"c":3.080840757,"v":206034.9131368959,"t":1709074800}
+{"o":3.080840757,"h":3.1164059268,"l":3.0689356264,"c":3.088091222,"v":321957.9958710076,"t":1709078400}
+{"o":3.088091222,"h":3.09421353,"l":3.0514177955,"c":3.0714032099,"v":300759.4214628405,"t":1709082000}
+{"o":3.0714032099,"h":3.078359846,"l":3.0623019006,"c":3.0703281568,"v":276296.7976578685,"t":1709085600}
+{"o":3.0703281568,"h":3.0715161732,"l":3.050154845,"c":3.058881112,"v":223036.4679903611,"t":1709089200}
+{"o":3.058881112,"h":3.0937224687,"l":3.057593747,"c":3.0914887172,"v":377859.1711617445,"t":1709092800}
+{"o":3.0914887172,"h":3.1035348718,"l":3.0856585959,"c":3.0898873514,"v":184987.1546255705,"t":1709096400}
+{"o":3.0898873514,"h":3.1004830306,"l":3.0807473766,"c":3.0923157565,"v":190811.4763576373,"t":1709100000}
+{"o":3.0923157565,"h":3.1312462663,"l":3.088507202,"c":3.1287517806,"v":230529.9618434938,"t":1709103600}
+{"o":3.1287517806,"h":3.1487960036,"l":3.1052334188,"c":3.1387223956,"v":444246.4239166141,"t":1709107200}
+{"o":3.1387223956,"h":3.1842859989,"l":3.11226122,"c":3.1815519154,"v":524007.7845462949,"t":1709110800}
+{"o":3.1815519154,"h":3.2505003018,"l":3.1564650274,"c":3.245958176,"v":654840.3009942566,"t":1709114400}
+{"o":3.245958176,"h":3.2667508802,"l":3.1387193252,"c":3.1681263233,"v":691189.7966186897,"t":1709118000}
+{"o":3.1681263233,"h":3.197448581,"l":3.1486143307,"c":3.1657381237,"v":552627.1558503046,"t":1709121600}
+{"o":3.1657381237,"h":3.2177700569,"l":3.1535476594,"c":3.2101395316,"v":688774.5307419454,"t":1709125200}
+{"o":3.2101395316,"h":3.2200314999,"l":3.1430626,"c":3.1816270907,"v":708837.3746578627,"t":1709128800}
+{"o":3.1816270907,"h":3.219754485,"l":3.1494186632,"c":3.2137711691,"v":607617.6247367291,"t":1709132400}
+{"o":3.2137711691,"h":3.3133518403,"l":3.2118063968,"c":3.303386374,"v":857249.0272402132,"t":1709136000}
+{"o":3.303386374,"h":3.324713732,"l":3.1092093319,"c":3.2561374694,"v":1357103.044786111,"t":1709139600}
+{"o":3.2561374694,"h":3.2592002648,"l":3.0895608404,"c":3.2141815767,"v":1164686.0689808107,"t":1709143200}
+{"o":3.2141815767,"h":3.2391761061,"l":3.1603737173,"c":3.1654648879,"v":624269.5495865402,"t":1709146800}
+{"o":3.1654648879,"h":3.203550621,"l":3.1324275758,"c":3.188282834,"v":537007.7395448119,"t":1709150400}
+{"o":3.188282834,"h":3.30497722,"l":3.1656977648,"c":3.2976119219,"v":582292.7422399307,"t":1709154000}
+{"o":3.2976119219,"h":3.3473644269,"l":3.2817507548,"c":3.2920809657,"v":672135.6064498546,"t":1709157600}
+{"o":3.2920809657,"h":3.3841310706,"l":3.2920359122,"c":3.3834207607,"v":640648.3785294625,"t":1709161200}
+{"o":3.3834207607,"h":3.4807601578,"l":3.3359133374,"c":3.4807601578,"v":963193.405395944,"t":1709164800}
+{"o":3.4807601578,"h":3.5287674175,"l":3.4361307277,"c":3.5137686801,"v":644352.6402363431,"t":1709168400}
+{"o":3.5137686801,"h":3.5348849744,"l":3.4484250792,"c":3.4521889677,"v":580657.2739499402,"t":1709172000}
+{"o":3.4521889677,"h":3.5241016625,"l":3.4376885165,"c":3.5089338115,"v":525998.2869818704,"t":1709175600}
+{"o":3.5089338115,"h":3.5415492008,"l":3.4748978262,"c":3.4917559547,"v":472488.9540191619,"t":1709179200}
+{"o":3.4917559547,"h":3.5725652701,"l":3.4770964718,"c":3.5209542497,"v":528374.4918409657,"t":1709182800}
+{"o":3.5209542497,"h":3.5510510502,"l":3.4821785201,"c":3.5086015354,"v":462900.729974615,"t":1709186400}
+{"o":3.5086015354,"h":3.5794075693,"l":3.4716567639,"c":3.5661203516,"v":401337.0813565883,"t":1709190000}
+{"o":3.5661203516,"h":3.7581319691,"l":3.556960143,"c":3.7380080459,"v":763672.4837582876,"t":1709193600}
+{"o":3.7380080459,"h":3.7752493481,"l":3.645283241,"c":3.6662060302,"v":548223.9718273976,"t":1709197200}
+{"o":3.6662060302,"h":3.6700136073,"l":3.6346797601,"c":3.6579985781,"v":382139.2254038145,"t":1709200800}
+{"o":3.6579985781,"h":3.716080726,"l":3.6422849297,"c":3.670578614,"v":402911.3908545178,"t":1709204400}
+{"o":3.670578614,"h":3.7105810519,"l":3.6164724281,"c":3.6700577018,"v":477545.2479914916,"t":1709208000}
+{"o":3.6700577018,"h":3.8080112889,"l":3.6682070796,"c":3.7733873959,"v":566619.9452585317,"t":1709211600}
+{"o":3.7733873959,"h":3.8264011926,"l":3.7212910699,"c":3.7403157856,"v":726619.0250548775,"t":1709215200}
+{"o":3.7403157856,"h":3.7703925591,"l":3.7104972506,"c":3.7606626917,"v":499560.6842844874,"t":1709218800}
+{"o":3.7606626917,"h":3.7806407799,"l":3.6195111644,"c":3.7098988741,"v":674495.5063000483,"t":1709222400}
+{"o":3.7098988741,"h":3.7493507382,"l":3.592909103,"c":3.6494364445,"v":730818.7440273195,"t":1709226000}
+{"o":3.6494364445,"h":3.6861754949,"l":3.5910950226,"c":3.6262198723,"v":559428.6222759432,"t":1709229600}
+{"o":3.6262198723,"h":3.7055975211,"l":3.6092823096,"c":3.7002101283,"v":336399.5853232911,"t":1709233200}
+{"o":3.7002101283,"h":3.7523893871,"l":3.6955028645,"c":3.7127669542,"v":349239.3110493774,"t":1709236800}
+{"o":3.7127669542,"h":3.7127669542,"l":3.5476701354,"c":3.6325911299,"v":682608.2496109799,"t":1709240400}
+{"o":3.6325911299,"h":3.6423893125,"l":3.4885756054,"c":3.5152382393,"v":617358.7599791924,"t":1709244000}
+{"o":3.5152382393,"h":3.5928359637,"l":3.5138860569,"c":3.5711929877,"v":483356.3180485984,"t":1709247600}
+{"o":3.5711929877,"h":3.7750376386,"l":3.5711842355,"c":3.7721079454,"v":676940.3982774842,"t":1709251200}
+{"o":3.7721079454,"h":3.8947234595,"l":3.7361298876,"c":3.8554732024,"v":810946.3006317079,"t":1709254800}
+{"o":3.8554732024,"h":3.8805431596,"l":3.7593923543,"c":3.8057243486,"v":698516.8088882675,"t":1709258400}
+{"o":3.8057243486,"h":3.8736561317,"l":3.7956005659,"c":3.8070676289,"v":638207.251237153,"t":1709262000}
+{"o":3.8070676289,"h":3.9080675985,"l":3.8023783678,"c":3.9054382266,"v":577893.9614853954,"t":1709265600}
+{"o":3.9054382266,"h":3.919450827,"l":3.7953174007,"c":3.8094115205,"v":442781.2958888909,"t":1709269200}
+{"o":3.8094115205,"h":3.8421023348,"l":3.7715582347,"c":3.7921651783,"v":345572.4669971509,"t":1709272800}
+{"o":3.7921651783,"h":3.8150267815,"l":3.7411510335,"c":3.7485399434,"v":394792.1637760567,"t":1709276400}
+{"o":3.7485399434,"h":3.7865621023,"l":3.7218292575,"c":3.7609371601,"v":426994.6252903646,"t":1709280000}
+{"o":3.7609371601,"h":3.8168550884,"l":3.7569714143,"c":3.8084768238,"v":345820.0107788043,"t":1709283600}
+{"o":3.8084768238,"h":3.8359268888,"l":3.7885828468,"c":3.8131281667,"v":383486.4374437816,"t":1709287200}
+{"o":3.8131281667,"h":3.8493254805,"l":3.7932320958,"c":3.8483283822,"v":439808.5068495686,"t":1709290800}
+{"o":3.8483283822,"h":3.8483283822,"l":3.8006251066,"c":3.8164361172,"v":423968.5454576127,"t":1709294400}
+{"o":3.8164361172,"h":3.836312463,"l":3.792182211,"c":3.8336256295,"v":455891.3057134902,"t":1709298000}
+{"o":3.8336256295,"h":3.835684505,"l":3.7352708498,"c":3.7765679547,"v":580821.6656949663,"t":1709301600}
+{"o":3.7765679547,"h":3.7940513698,"l":3.7006479504,"c":3.7277969469,"v":707750.9544026138,"t":1709305200}
+{"o":3.7277969469,"h":3.7379315417,"l":3.6805240828,"c":3.6816373105,"v":546655.7366630282,"t":1709308800}
+{"o":3.6816373105,"h":3.7759604119,"l":3.6787347517,"c":3.7502008855,"v":602207.5160765181,"t":1709312400}
+{"o":3.7502008855,"h":3.7902548703,"l":3.7145756501,"c":3.7756761275,"v":528415.5049136622,"t":1709316000}
+{"o":3.7756761275,"h":3.7878534796,"l":3.697012488,"c":3.7231023604,"v":462485.5814230241,"t":1709319600}
+{"o":3.7231023604,"h":3.7487225302,"l":3.6925422766,"c":3.7467343638,"v":557263.8348401265,"t":1709323200}
+{"o":3.7467343638,"h":3.7467343638,"l":3.6925092339,"c":3.7203346644,"v":492524.7880089484,"t":1709326800}
+{"o":3.7203346644,"h":3.7439551904,"l":3.6947168145,"c":3.7151339065,"v":499409.077382443,"t":1709330400}
+{"o":3.7151339065,"h":3.7419732964,"l":3.6793818386,"c":3.6824708246,"v":446520.8385261065,"t":1709334000}
+{"o":3.6824708246,"h":3.7409949024,"l":3.6768162627,"c":3.7076038608,"v":678307.9071687927,"t":1709337600}
+{"o":3.7076038608,"h":3.7076038608,"l":3.6176812321,"c":3.6699341595,"v":753186.6283908159,"t":1709341200}
+{"o":3.6699341595,"h":3.6980483807,"l":3.6555900692,"c":3.6907011278,"v":389070.6614507145,"t":1709344800}
+{"o":3.6907011278,"h":3.7033316099,"l":3.6725444084,"c":3.6994166865,"v":429475.8098412455,"t":1709348400}
+{"o":3.6994166865,"h":3.7170406696,"l":3.6747929761,"c":3.6778196696,"v":290509.0801550053,"t":1709352000}
+{"o":3.6778196696,"h":3.6834175511,"l":3.6374191148,"c":3.6503227366,"v":353434.0096727748,"t":1709355600}
+{"o":3.6503227366,"h":3.683520969,"l":3.6389035127,"c":3.6730918937,"v":291744.6125337008,"t":1709359200}
+{"o":3.6730918937,"h":3.6756218924,"l":3.6409477247,"c":3.6730337257,"v":335334.6467246246,"t":1709362800}
+{"o":3.6730337257,"h":3.711158747,"l":3.6358894502,"c":3.6917221491,"v":483776.814093018,"t":1709366400}
+{"o":3.6917221491,"h":3.7098342889,"l":3.6221249421,"c":3.6557661696,"v":535042.2321704545,"t":1709370000}
+{"o":3.6557661696,"h":3.696160968,"l":3.6406845621,"c":3.6486831239,"v":326938.8691551251,"t":1709373600}
+{"o":3.6486831239,"h":3.6771347096,"l":3.6475901182,"c":3.662634029,"v":283957.9604990737,"t":1709377200}
+{"o":3.662634029,"h":3.7026571983,"l":3.6559052813,"c":3.6887328931,"v":317664.4783225508,"t":1709380800}
+{"o":3.6887328931,"h":3.7093890105,"l":3.6633472071,"c":3.6781551932,"v":378456.3058962739,"t":1709384400}
+{"o":3.6781551932,"h":3.6793758798,"l":3.6230281678,"c":3.6530735199,"v":553787.2324477123,"t":1709388000}
+{"o":3.6530735199,"h":3.6649155456,"l":3.6267213446,"c":3.6384672691,"v":436759.5715865457,"t":1709391600}
+{"o":3.6384672691,"h":3.6598801173,"l":3.6241851204,"c":3.6486659217,"v":447867.8362530912,"t":1709395200}
+{"o":3.6486659217,"h":3.6611329754,"l":3.633724936,"c":3.6394229282,"v":336138.8552327302,"t":1709398800}
+{"o":3.6394229282,"h":3.6887560795,"l":3.6367132892,"c":3.6862323249,"v":368734.6147150073,"t":1709402400}
+{"o":3.6862323249,"h":3.7188981253,"l":3.6828115154,"c":3.7149114478,"v":390617.5073380782,"t":1709406000}
+{"o":3.7149114478,"h":3.7355109705,"l":3.6531096673,"c":3.6733220508,"v":484640.7489346198,"t":1709409600}
+{"o":3.6733220508,"h":3.6889590013,"l":3.6537495402,"c":3.6630094894,"v":386255.7495975189,"t":1709413200}
+{"o":3.6630094894,"h":3.6772923236,"l":3.6458261997,"c":3.6481466473,"v":444835.9478018488,"t":1709416800}
+{"o":3.6481466473,"h":3.699803913,"l":3.6475485637,"c":3.6989215892,"v":495385.5524394881,"t":1709420400}
+{"o":3.6989215892,"h":3.7049950984,"l":3.6613693216,"c":3.6641090944,"v":741097.2213705446,"t":1709424000}
+{"o":3.6641090944,"h":3.7159494006,"l":3.6514764515,"c":3.6984816372,"v":625318.6134305835,"t":1709427600}
+{"o":3.6984816372,"h":3.7054539211,"l":3.6481384576,"c":3.6725567322,"v":475794.6118146378,"t":1709431200}
+{"o":3.6725567322,"h":3.7061850926,"l":3.6675348638,"c":3.7004925639,"v":404709.2340125948,"t":1709434800}
+{"o":3.7004925639,"h":3.7122667868,"l":3.6863141552,"c":3.7029265652,"v":512921.572394304,"t":1709438400}
+{"o":3.7029265652,"h":3.7059206608,"l":3.6770466382,"c":3.6843189374,"v":496476.6004515099,"t":1709442000}
+{"o":3.6843189374,"h":3.7034031956,"l":3.6520779607,"c":3.6730917586,"v":459778.4906337422,"t":1709445600}
+{"o":3.6730917586,"h":3.6819627846,"l":3.5471588844,"c":3.6051770526,"v":883063.3040086249,"t":1709449200}
+{"o":3.6051770526,"h":3.6242327458,"l":3.5616433547,"c":3.6051994274,"v":681524.3386151796,"t":1709452800}
+{"o":3.6051994274,"h":3.7307344126,"l":3.5976857653,"c":3.6916531493,"v":531593.2963031344,"t":1709456400}
+{"o":3.6916531493,"h":3.7081799606,"l":3.6646395279,"c":3.669783039,"v":443265.3795558406,"t":1709460000}
+{"o":3.669783039,"h":3.6867362121,"l":3.659162766,"c":3.6602109883,"v":433394.6509838646,"t":1709463600}
+{"o":3.6602109883,"h":3.6697640271,"l":3.6255894941,"c":3.645020701,"v":688834.4671393782,"t":1709467200}
+{"o":3.645020701,"h":3.6662429353,"l":3.6407518229,"c":3.6579293558,"v":480431.8232512995,"t":1709470800}
+{"o":3.6579293558,"h":3.6864008879,"l":3.6448533753,"c":3.6593849072,"v":663812.8240886778,"t":1709474400}
+{"o":3.6593849072,"h":3.6836619967,"l":3.657589104,"c":3.6773619227,"v":577778.7277621824,"t":1709478000}
+{"o":3.6773619227,"h":3.7051509636,"l":3.6617943171,"c":3.7039467096,"v":572877.9820911965,"t":1709481600}
+{"o":3.7039467096,"h":3.7241711994,"l":3.6886235086,"c":3.7065535871,"v":620180.8108210635,"t":1709485200}
+{"o":3.7065535871,"h":3.7283139121,"l":3.6961096431,"c":3.7109161706,"v":631202.8165468944,"t":1709488800}
+{"o":3.7109161706,"h":3.7224424204,"l":3.6949526969,"c":3.7002356908,"v":597809.3855480028,"t":1709492400}
+{"o":3.7002356908,"h":3.7103873132,"l":3.6837530022,"c":3.6878904834,"v":576023.0876075038,"t":1709496000}
+{"o":3.6878904834,"h":3.7044732395,"l":3.6822004242,"c":3.7004962549,"v":481571.7181490664,"t":1709499600}
+{"o":3.7004962549,"h":3.753095252,"l":3.6885929072,"c":3.7204664947,"v":718147.4863590054,"t":1709503200}
+{"o":3.7204664947,"h":3.7306546842,"l":3.6823784166,"c":3.6992966575,"v":702255.5175813818,"t":1709506800}
+{"o":3.6992966575,"h":3.7794627748,"l":3.6758318342,"c":3.7186863805,"v":975423.2212603351,"t":1709510400}
+{"o":3.7186863805,"h":3.7313766089,"l":3.6830185859,"c":3.700514504,"v":843415.2493179198,"t":1709514000}
+{"o":3.700514504,"h":3.7098281502,"l":3.6701839198,"c":3.6979674036,"v":655714.105352588,"t":1709517600}
+{"o":3.6979674036,"h":3.7002304849,"l":3.6519731907,"c":3.6669806104,"v":517112.9931016169,"t":1709521200}
+{"o":3.6669806104,"h":3.6937748868,"l":3.6530685663,"c":3.6870048552,"v":445974.5160897336,"t":1709524800}
+{"o":3.6870048552,"h":3.6920270478,"l":3.6603590242,"c":3.6640988702,"v":436219.2772871929,"t":1709528400}
+{"o":3.6640988702,"h":3.6782353181,"l":3.6562047336,"c":3.673115274,"v":396891.2041701877,"t":1709532000}
+{"o":3.673115274,"h":3.6844631909,"l":3.659179792,"c":3.6833112548,"v":434673.2262918256,"t":1709535600}
+{"o":3.6833112548,"h":3.7606471455,"l":3.6791533601,"c":3.7488962111,"v":673845.6731729178,"t":1709539200}
+{"o":3.7488962111,"h":3.8362571284,"l":3.7203919717,"c":3.8190860156,"v":658621.6150583803,"t":1709542800}
+{"o":3.8190860156,"h":3.8222626968,"l":3.710740988,"c":3.7408715952,"v":803181.5159240805,"t":1709546400}
+{"o":3.7408715952,"h":3.7777340935,"l":3.7166639428,"c":3.7675729366,"v":504451.6466560452,"t":1709550000}
+{"o":3.7675729366,"h":3.8005153313,"l":3.745000389,"c":3.7726732516,"v":556750.5626772571,"t":1709553600}
+{"o":3.7726732516,"h":3.7899290776,"l":3.7029404628,"c":3.7183330098,"v":624832.4543355814,"t":1709557200}
+{"o":3.7183330098,"h":3.76149429,"l":3.6831948281,"c":3.7512304605,"v":851929.3296340761,"t":1709560800}
+{"o":3.7512304605,"h":3.7825576998,"l":3.740421259,"c":3.7482480417,"v":806795.4263233579,"t":1709564400}
+{"o":3.7482480417,"h":3.7543432534,"l":3.679143686,"c":3.6876965877,"v":884772.0117096793,"t":1709568000}
+{"o":3.6876965877,"h":3.7190898108,"l":3.625466369,"c":3.6273929724,"v":1230572.7063576127,"t":1709571600}
+{"o":3.6273929724,"h":3.6997157789,"l":3.6248677404,"c":3.6997157789,"v":1396733.1961008327,"t":1709575200}
+{"o":3.6997157789,"h":3.7120148348,"l":3.6617707697,"c":3.687294569,"v":864509.657317534,"t":1709578800}
+{"o":3.687294569,"h":3.692771872,"l":3.6657419828,"c":3.6856750653,"v":763253.4295499149,"t":1709582400}
+{"o":3.6856750653,"h":3.7105208338,"l":3.6490459748,"c":3.7103640412,"v":667010.9081901534,"t":1709586000}
+{"o":3.7103640412,"h":3.7282186332,"l":3.691216423,"c":3.7205273651,"v":531369.8786430523,"t":1709589600}
+{"o":3.7205273651,"h":3.7934434504,"l":3.7153047433,"c":3.7903232802,"v":829259.6600781638,"t":1709593200}
+{"o":3.7903232802,"h":3.7938610764,"l":3.7443119288,"c":3.7511549503,"v":743015.8854626456,"t":1709596800}
+{"o":3.7511549503,"h":3.7781149999,"l":3.7311524351,"c":3.7638267212,"v":714102.5726997553,"t":1709600400}
+{"o":3.7638267212,"h":3.7664552108,"l":3.6800285484,"c":3.6978776124,"v":649650.5888170846,"t":1709604000}
+{"o":3.6978776124,"h":3.7091528562,"l":3.6775540748,"c":3.702102196,"v":473089.277621449,"t":1709607600}
+{"o":3.702102196,"h":3.7603997116,"l":3.674402449,"c":3.6902831936,"v":765304.0037245794,"t":1709611200}
+{"o":3.6902831936,"h":3.773631848,"l":3.6304451861,"c":3.7705816085,"v":867812.2848084399,"t":1709614800}
+{"o":3.7705816085,"h":3.771538177,"l":3.7238292739,"c":3.7488540902,"v":640419.7297604411,"t":1709618400}
+{"o":3.7488540902,"h":3.7545447294,"l":3.6812399169,"c":3.6824080461,"v":539125.3248157708,"t":1709622000}
+{"o":3.6824080461,"h":3.7114781061,"l":3.6671337999,"c":3.6989529663,"v":693236.2030785565,"t":1709625600}
+{"o":3.6989529663,"h":3.71552333,"l":3.674855722,"c":3.6982414454,"v":477455.1311613783,"t":1709629200}
+{"o":3.6982414454,"h":3.7557809095,"l":3.6924871828,"c":3.7377026814,"v":951023.5335323875,"t":1709632800}
+{"o":3.7377026814,"h":3.7554286895,"l":3.7129947586,"c":3.7150549552,"v":606484.1349321303,"t":1709636400}
+{"o":3.7150549552,"h":3.7684200665,"l":3.7150549552,"c":3.758206602,"v":728946.5973085535,"t":1709640000}
+{"o":3.758206602,"h":3.7827865944,"l":3.7387488317,"c":3.773001525,"v":799465.7771557503,"t":1709643600}
+{"o":3.773001525,"h":3.943226408,"l":3.7450450863,"c":3.8980528902,"v":1262209.5791478597,"t":1709647200}
+{"o":3.8980528902,"h":4.0619255729,"l":3.8519624214,"c":3.9578135131,"v":1454685.5012375619,"t":1709650800}
+{"o":3.9578135131,"h":3.9934402794,"l":3.7446457017,"c":3.7823640327,"v":1318567.727546721,"t":1709654400}
+{"o":3.7823640327,"h":3.8530940676,"l":3.6578039795,"c":3.8395096158,"v":1064608.5905401891,"t":1709658000}
+{"o":3.8395096158,"h":3.8395096158,"l":3.7166339001,"c":3.7281913425,"v":806716.4770588292,"t":1709661600}
+{"o":3.7281913425,"h":3.7728132182,"l":3.3524427046,"c":3.3945181311,"v":1352980.7280502459,"t":1709665200}
+{"o":3.3945181311,"h":3.5140661899,"l":3.3293896935,"c":3.3714261127,"v":1727493.6715647685,"t":1709668800}
+{"o":3.3714261127,"h":3.5537863452,"l":3.3656170826,"c":3.4500100818,"v":1256870.0734343848,"t":1709672400}
+{"o":3.4500100818,"h":3.4693907353,"l":3.3658335391,"c":3.4672361415,"v":957681.8754324049,"t":1709676000}
+{"o":3.4672361415,"h":3.6231237474,"l":3.45344043,"c":3.5679160513,"v":824373.3554306435,"t":1709679600}
+{"o":3.5679160513,"h":3.6068403747,"l":3.5115158902,"c":3.5147248367,"v":778898.2887693369,"t":1709683200}
+{"o":3.5147248367,"h":3.5496517007,"l":3.465544529,"c":3.4736423954,"v":600110.2820330068,"t":1709686800}
+{"o":3.4736423954,"h":3.4929078095,"l":3.4169824451,"c":3.4177957751,"v":583604.9246989263,"t":1709690400}
+{"o":3.4177957751,"h":3.4879647858,"l":3.4159338747,"c":3.4799570606,"v":502217.9025011546,"t":1709694000}
+{"o":3.4799570606,"h":3.5852848801,"l":3.4791020381,"c":3.5786085004,"v":565106.7023485986,"t":1709697600}
+{"o":3.5786085004,"h":3.6875572253,"l":3.5544938015,"c":3.6837139604,"v":802531.5976222851,"t":1709701200}
+{"o":3.6837139604,"h":3.7749122005,"l":3.6738628666,"c":3.7536703381,"v":849877.3540541069,"t":1709704800}
+{"o":3.7536703381,"h":3.7901096339,"l":3.7231472728,"c":3.7854852409,"v":716253.4754439509,"t":1709708400}
+{"o":3.7854852409,"h":3.8337917056,"l":3.750611469,"c":3.7590202594,"v":781749.2991707617,"t":1709712000}
+{"o":3.7590202594,"h":3.7779430472,"l":3.672901797,"c":3.6747261289,"v":667710.4640049449,"t":1709715600}
+{"o":3.6747261289,"h":3.7370501475,"l":3.6747261289,"c":3.7205709466,"v":824049.374223284,"t":1709719200}
+{"o":3.7205709466,"h":3.7788182298,"l":3.7122642408,"c":3.7491554431,"v":894690.9078924017,"t":1709722800}
+{"o":3.7491554431,"h":3.758099618,"l":3.6204320812,"c":3.6450711725,"v":833161.6003259103,"t":1709726400}
+{"o":3.6450711725,"h":3.6634989946,"l":3.5944512326,"c":3.6367929992,"v":842620.4077909589,"t":1709730000}
+{"o":3.6367929992,"h":3.681014,"l":3.5934318176,"c":3.6189844384,"v":915974.1515384922,"t":1709733600}
+{"o":3.6189844384,"h":3.6614103624,"l":3.5663922132,"c":3.6455888689,"v":821203.7580343098,"t":1709737200}
+{"o":3.6455888689,"h":3.6846724639,"l":3.6400790517,"c":3.6773614681,"v":895028.4934715364,"t":1709740800}
+{"o":3.6773614681,"h":3.7079820249,"l":3.6489376474,"c":3.6958735153,"v":817908.9547464428,"t":1709744400}
+{"o":3.6958735153,"h":3.7073372648,"l":3.6549437543,"c":3.7027420142,"v":802913.9375853839,"t":1709748000}
+{"o":3.7027420142,"h":3.7571856286,"l":3.682291237,"c":3.7229157698,"v":867318.0383632568,"t":1709751600}
+{"o":3.7229157698,"h":3.7447795327,"l":3.7029634185,"c":3.7387713734,"v":797523.0578912522,"t":1709755200}
+{"o":3.7387713734,"h":3.766075009,"l":3.7122247708,"c":3.7590561993,"v":747680.9476575669,"t":1709758800}
+{"o":3.7590561993,"h":3.7600661243,"l":3.7032929781,"c":3.7161819413,"v":912724.3441962323,"t":1709762400}
+{"o":3.7161819413,"h":3.7562558452,"l":3.7038315345,"c":3.7179397791,"v":794196.4837215143,"t":1709766000}
+{"o":3.7179397791,"h":3.8332021511,"l":3.7129690256,"c":3.824722872,"v":944568.452993558,"t":1709769600}
+{"o":3.824722872,"h":3.9028072174,"l":3.7669926551,"c":3.8993859765,"v":1156879.0422570263,"t":1709773200}
+{"o":3.8993859765,"h":4.001646736,"l":3.8719159155,"c":3.9990498264,"v":1199383.2055440994,"t":1709776800}
+{"o":3.9990498264,"h":4.0226772055,"l":3.9188550903,"c":3.9273184799,"v":1065192.6567157938,"t":1709780400}
+{"o":3.9273184799,"h":3.9784224299,"l":3.909508648,"c":3.9234079379,"v":884152.6624199213,"t":1709784000}
+{"o":3.9234079379,"h":3.9698941174,"l":3.8682355011,"c":3.9027753968,"v":846103.5185708968,"t":1709787600}
+{"o":3.9027753968,"h":3.9495643786,"l":3.8632867715,"c":3.9492357405,"v":603346.7882827665,"t":1709791200}
+{"o":3.9492357405,"h":3.9708760189,"l":3.9038681072,"c":3.9299058786,"v":574109.328552279,"t":1709794800}
+{"o":3.9299058786,"h":4.0128064009,"l":3.9261610916,"c":4.0033271544,"v":696200.5270407905,"t":1709798400}
+{"o":4.0033271544,"h":4.0288439491,"l":3.971994759,"c":3.9762636619,"v":567824.1083144011,"t":1709802000}
+{"o":3.9762636619,"h":4.0026537348,"l":3.9462789354,"c":3.9486138929,"v":525546.1978962197,"t":1709805600}
+{"o":3.9486138929,"h":4.0991515543,"l":3.9301663636,"c":3.9880997707,"v":924293.2199113165,"t":1709809200}
+{"o":3.9880997707,"h":4.079110781,"l":3.9579212275,"c":4.0581516168,"v":699389.9742328619,"t":1709812800}
+{"o":4.0581516168,"h":4.1238231307,"l":4.0253419537,"c":4.1123301673,"v":670763.5191144218,"t":1709816400}
+{"o":4.1123301673,"h":4.2352778774,"l":4.0891465228,"c":4.21201568,"v":904375.0193507852,"t":1709820000}
+{"o":4.21201568,"h":4.2371220387,"l":4.1307485946,"c":4.15284664,"v":748313.3133319898,"t":1709823600}
+{"o":4.15284664,"h":4.1987704708,"l":4.1461592022,"c":4.186929376,"v":742312.9794935799,"t":1709827200}
+{"o":4.186929376,"h":4.1938156595,"l":4.1622733356,"c":4.170881421,"v":828199.7234504821,"t":1709830800}
+{"o":4.170881421,"h":4.2216162181,"l":4.1119818896,"c":4.2191013338,"v":1057942.3172745844,"t":1709834400}
+{"o":4.2191013338,"h":4.2434301286,"l":4.1888934084,"c":4.2310847874,"v":935596.3444941865,"t":1709838000}
+{"o":4.2310847874,"h":4.2392450412,"l":4.1692277485,"c":4.1759933883,"v":927447.736356186,"t":1709841600}
+{"o":4.1759933883,"h":4.1816075733,"l":4.1112361204,"c":4.1351287567,"v":900619.7294239156,"t":1709845200}
+{"o":4.1351287567,"h":4.1564063476,"l":4.1069032974,"c":4.1196996515,"v":786205.7158519145,"t":1709848800}
+{"o":4.1196996515,"h":4.1408720504,"l":4.0847575866,"c":4.0914304258,"v":537179.9800438535,"t":1709852400}
+{"o":4.0914304258,"h":4.1562728147,"l":4.0888264143,"c":4.1395752938,"v":730232.0109580458,"t":1709856000}
+{"o":4.1395752938,"h":4.1662561847,"l":4.0746569777,"c":4.1134887874,"v":673613.689388116,"t":1709859600}
+{"o":4.1134887874,"h":4.1504626301,"l":4.1095624013,"c":4.1250476832,"v":681095.4839811381,"t":1709863200}
+{"o":4.1250476832,"h":4.1290329746,"l":4.0912553726,"c":4.1054481229,"v":649357.9953838759,"t":1709866800}
+{"o":4.1054481229,"h":4.1195444006,"l":4.0649943914,"c":4.1022552367,"v":592154.9151726292,"t":1709870400}
+{"o":4.1022552367,"h":4.1097199685,"l":4.0426711703,"c":4.0606459702,"v":517333.9066034671,"t":1709874000}
+{"o":4.0606459702,"h":4.1281851983,"l":4.0450333297,"c":4.12570375,"v":584145.2451047782,"t":1709877600}
+{"o":4.12570375,"h":4.1416654262,"l":4.1088144139,"c":4.1149112608,"v":486652.4619473437,"t":1709881200}
+{"o":4.1149112608,"h":4.1645009531,"l":4.1101850728,"c":4.1526041674,"v":462137.6751551796,"t":1709884800}
+{"o":4.1526041674,"h":4.1710113898,"l":4.125727068,"c":4.134744147,"v":479460.8696427183,"t":1709888400}
+{"o":4.134744147,"h":4.1872735651,"l":4.1301995687,"c":4.1605990113,"v":427210.0731029132,"t":1709892000}
+{"o":4.1605990113,"h":4.2409546824,"l":4.1434169281,"c":4.2367209564,"v":500738.4301197195,"t":1709895600}
+{"o":4.2367209564,"h":4.2651113755,"l":4.2175635882,"c":4.2366233352,"v":538528.6098380155,"t":1709899200}
+{"o":4.2366233352,"h":4.2648096833,"l":4.2043742087,"c":4.2417158733,"v":611709.2620790763,"t":1709902800}
+{"o":4.2417158733,"h":4.3436039648,"l":4.2176530188,"c":4.3153861848,"v":817093.3481292998,"t":1709906400}
+{"o":4.3153861848,"h":4.3345676202,"l":4.1055923305,"c":4.1406929658,"v":1400593.3354956449,"t":1709910000}
+{"o":4.1406929658,"h":4.2265960663,"l":4.0458863522,"c":4.2194446627,"v":1293643.4097946892,"t":1709913600}
+{"o":4.2194446627,"h":4.2884043086,"l":4.1757606298,"c":4.2591048438,"v":1040682.8460668852,"t":1709917200}
+{"o":4.2591048438,"h":4.2642248968,"l":4.1945791291,"c":4.2103342025,"v":984544.2681643873,"t":1709920800}
+{"o":4.2103342025,"h":4.2193105528,"l":4.1612482533,"c":4.2067953582,"v":1081147.3058856132,"t":1709924400}
+{"o":4.2067953582,"h":4.2431505982,"l":4.1615592555,"c":4.1722961805,"v":1012604.7675603748,"t":1709928000}
+{"o":4.1722961805,"h":4.1872476044,"l":4.0883579752,"c":4.1076280206,"v":1089089.448765432,"t":1709931600}
+{"o":4.1076280206,"h":4.1334188421,"l":4.0942501165,"c":4.1039493612,"v":894525.4631104952,"t":1709935200}
+{"o":4.1039493612,"h":4.2227333326,"l":4.0976083874,"c":4.1209459677,"v":601051.0806417515,"t":1709938800}
+{"o":4.1209459677,"h":4.187640003,"l":4.1182603456,"c":4.1607727782,"v":439404.9606197951,"t":1709942400}
+{"o":4.1607727782,"h":4.1658389575,"l":4.1153420751,"c":4.1344185284,"v":375831.3487165007,"t":1709946000}
+{"o":4.1344185284,"h":4.1790857026,"l":4.1169664285,"c":4.1669046718,"v":371409.1200380201,"t":1709949600}
+{"o":4.1669046718,"h":4.1716283288,"l":4.1460788335,"c":4.1558647315,"v":308674.705708564,"t":1709953200}
+{"o":4.1558647315,"h":4.1872198029,"l":4.1400553813,"c":4.1867534236,"v":289844.7896848151,"t":1709956800}
+{"o":4.1867534236,"h":4.2224437359,"l":4.1679765906,"c":4.2169229936,"v":300750.9367681909,"t":1709960400}
+{"o":4.2169229936,"h":4.2450221852,"l":4.2117846949,"c":4.2362045742,"v":309978.4216276314,"t":1709964000}
+{"o":4.2362045742,"h":4.2456025239,"l":2.8079063952,"c":2.8149919518,"v":332343.8672787517,"t":1709967600}
+{"o":2.8149919518,"h":2.820548615,"l":2.7889838379,"c":2.7921882593,"v":306633.9591876878,"t":1709971200}
+{"o":2.7921882593,"h":2.8159547263,"l":2.7813490167,"c":2.7884161123,"v":334959.7039803275,"t":1709974800}
+{"o":2.7884161123,"h":2.7939547081,"l":2.751207761,"c":2.7837024318,"v":328286.6987720261,"t":1709978400}
+{"o":2.7837024318,"h":2.7903684378,"l":2.7707080249,"c":2.7824822133,"v":251304.6190153011,"t":1709982000}
+{"o":2.7824822133,"h":2.7851742373,"l":2.7523257928,"c":2.7670694307,"v":321260.6993397683,"t":1709985600}
+{"o":2.7670694307,"h":2.7787123298,"l":2.7565399627,"c":2.7705710281,"v":316795.3912131586,"t":1709989200}
+{"o":2.7705710281,"h":2.7836663912,"l":2.7600575686,"c":2.7743442301,"v":364454.7764443475,"t":1709992800}
+{"o":2.7743442301,"h":2.7921136311,"l":2.7666913478,"c":2.7890735246,"v":429200.4713209721,"t":1709996400}
+{"o":2.7890735246,"h":2.7922361612,"l":2.7546593881,"c":2.7571134223,"v":447980.9654175161,"t":1710000000}
+{"o":2.7571134223,"h":2.7625173606,"l":2.7257323953,"c":2.7488518898,"v":513361.8577914903,"t":1710003600}
+{"o":2.7488518898,"h":2.7648319831,"l":2.7426696025,"c":2.7473064025,"v":402747.0688613183,"t":1710007200}
+{"o":2.7473064025,"h":2.7645194204,"l":2.7473064025,"c":2.7560258855,"v":442262.9060944141,"t":1710010800}
+{"o":2.7560258855,"h":2.7730565839,"l":2.7540223225,"c":2.7678692112,"v":441868.8835189839,"t":1710014400}
+{"o":2.7678692112,"h":2.7707032014,"l":2.7545464423,"c":2.7671296206,"v":433254.3791105299,"t":1710018000}
+{"o":2.7671296206,"h":2.7815678586,"l":2.746475596,"c":2.7485963948,"v":443213.4353306994,"t":1710021600}
+{"o":2.7485963948,"h":2.7537908868,"l":2.7235778747,"c":2.7362150576,"v":454351.8783658019,"t":1710025200}
+{"o":2.7362150576,"h":2.7711069363,"l":2.7278371558,"c":2.7642937903,"v":491009.6845429738,"t":1710028800}
+{"o":2.7642937903,"h":2.7892182453,"l":2.7574751869,"c":2.7850018941,"v":464933.8554489078,"t":1710032400}
+{"o":2.7850018941,"h":2.8117902857,"l":2.7801410206,"c":2.7971167028,"v":351087.7945044173,"t":1710036000}
+{"o":2.7971167028,"h":2.7983077965,"l":2.7710513143,"c":2.7811097801,"v":383368.3055257899,"t":1710039600}
+{"o":2.7811097801,"h":2.7916852174,"l":2.7786870962,"c":2.7836055322,"v":363571.2520850937,"t":1710043200}
+{"o":2.7836055322,"h":2.8087375931,"l":2.7817974996,"c":2.793895741,"v":365636.9153888521,"t":1710046800}
+{"o":2.793895741,"h":2.8027204353,"l":2.7856552765,"c":2.7917769962,"v":372238.706684245,"t":1710050400}
+{"o":2.7917769962,"h":2.8149894844,"l":2.7844952423,"c":2.8096758426,"v":430671.949880507,"t":1710054000}
+{"o":2.8096758426,"h":2.8159185537,"l":2.7970687544,"c":2.802107422,"v":362066.7061987121,"t":1710057600}
+{"o":2.802107422,"h":2.805179572,"l":2.7615536993,"c":2.773094416,"v":442708.0042887193,"t":1710061200}
+{"o":2.773094416,"h":2.7991505332,"l":2.7708347037,"c":2.7821457816,"v":414171.8644460082,"t":1710064800}
+{"o":2.7821457816,"h":2.7878007288,"l":2.7347136646,"c":2.7558326992,"v":365190.926552769,"t":1710068400}
+{"o":2.7558326992,"h":2.7645589803,"l":2.7344506487,"c":2.7568487783,"v":378609.8222806017,"t":1710072000}
+{"o":2.7568487783,"h":2.758695116,"l":2.7299197927,"c":2.7402070981,"v":453331.3601057527,"t":1710075600}
+{"o":2.7402070981,"h":2.7448583887,"l":2.6850536862,"c":2.7294168159,"v":579733.8445135291,"t":1710079200}
+{"o":2.7294168159,"h":2.730136468,"l":2.6897943622,"c":2.7102574635,"v":491025.9642300278,"t":1710082800}
+{"o":2.7102574635,"h":2.7496897578,"l":2.7081870469,"c":2.7317227673,"v":469032.3576023417,"t":1710086400}
+{"o":2.7317227673,"h":2.7539774431,"l":2.7229881833,"c":2.7364714317,"v":404695.5954844464,"t":1710090000}
+{"o":2.7364714317,"h":2.750297852,"l":2.7268571078,"c":2.7421752309,"v":395695.8322663409,"t":1710093600}
+{"o":2.7421752309,"h":2.7551051876,"l":2.7357703572,"c":2.7507993797,"v":402392.8712841176,"t":1710097200}
+{"o":2.7507993797,"h":2.7539959383,"l":2.7318475994,"c":2.7468653829,"v":416026.5924965566,"t":1710100800}
+{"o":2.7468653829,"h":2.7556767358,"l":2.7222581194,"c":2.725180692,"v":438900.3226238298,"t":1710104400}
+{"o":2.725180692,"h":2.7260069396,"l":2.660247154,"c":2.6869132213,"v":610445.792033628,"t":1710108000}
+{"o":2.6869132213,"h":2.7373093859,"l":2.6846732204,"c":2.7352206757,"v":441363.7256764425,"t":1710111600}
+{"o":2.7352206757,"h":2.7365790661,"l":2.605470997,"c":2.6574045041,"v":637793.1584859816,"t":1710115200}
+{"o":2.6574045041,"h":2.6682865277,"l":2.5937999513,"c":2.6248006598,"v":730746.4600664283,"t":1710118800}
+{"o":2.6248006598,"h":2.6400155396,"l":2.6077613639,"c":2.6341882274,"v":410998.7512233416,"t":1710122400}
+{"o":2.6341882274,"h":2.6785480767,"l":2.6297821015,"c":2.6706838263,"v":427733.2216004655,"t":1710126000}
+{"o":2.6706838263,"h":2.686332921,"l":2.6539962407,"c":2.657159633,"v":348209.640514733,"t":1710129600}
+{"o":2.657159633,"h":2.6877823644,"l":2.6564867455,"c":2.6651116708,"v":339742.857073043,"t":1710133200}
+{"o":2.6651116708,"h":2.7096018209,"l":2.6460661873,"c":2.7096018209,"v":334448.1046187637,"t":1710136800}
+{"o":2.7096018209,"h":2.80531677,"l":2.7096018209,"c":2.7973183981,"v":788177.8724285587,"t":1710140400}
+{"o":2.7973183981,"h":2.8408813002,"l":2.6021308408,"c":2.6264402612,"v":463604.6696114035,"t":1710144000}
+{"o":2.6264402612,"h":2.6360382286,"l":2.6124930316,"c":2.623727568,"v":394864.218251766,"t":1710147600}
+{"o":2.623727568,"h":2.6246734562,"l":2.6071680663,"c":2.6153901228,"v":308968.548180211,"t":1710151200}
+{"o":2.6153901228,"h":2.6406844677,"l":2.6022552064,"c":2.6131919432,"v":423040.3478137149,"t":1710154800}
+{"o":2.6131919432,"h":2.8266553488,"l":2.607359218,"c":2.8037891475,"v":427704.7658059735,"t":1710158400}
+{"o":2.8037891475,"h":2.8087194852,"l":2.7536220721,"c":2.7612616126,"v":531248.242618739,"t":1710162000}
+{"o":2.7612616126,"h":2.8224428243,"l":2.7612228181,"c":2.7713348731,"v":506508.5489224851,"t":1710165600}
+{"o":2.7713348731,"h":2.7974544007,"l":2.744714074,"c":2.7671827634,"v":536313.8969361749,"t":1710169200}
+{"o":2.7671827634,"h":2.7829207425,"l":2.7451798247,"c":2.7662251422,"v":638798.0741338197,"t":1710172800}
+{"o":2.7662251422,"h":2.7749578227,"l":2.749008876,"c":2.7719320605,"v":484021.2962500994,"t":1710176400}
+{"o":2.7719320605,"h":2.8009061345,"l":2.7639417585,"c":2.7725589479,"v":414606.7994763755,"t":1710180000}
+{"o":2.7725589479,"h":2.7904226776,"l":2.7521516052,"c":2.7666646701,"v":449257.884166321,"t":1710183600}
+{"o":2.7666646701,"h":2.7838005743,"l":2.7389835919,"c":2.7727834225,"v":395702.3754473209,"t":1710187200}
+{"o":2.7727834225,"h":2.8141722343,"l":2.7647901063,"c":2.7930670232,"v":393824.5779237444,"t":1710190800}
+{"o":2.7930670232,"h":2.8133273599,"l":2.7754543906,"c":2.7815930736,"v":372770.2968019019,"t":1710194400}
+{"o":2.7815930736,"h":2.8091977521,"l":2.7774145447,"c":2.8002204134,"v":376795.1118346392,"t":1710198000}
+{"o":2.8002204134,"h":2.840288035,"l":2.772121245,"c":2.7736345138,"v":433635.404430537,"t":1710201600}
+{"o":2.7736345138,"h":2.8016095782,"l":2.7704651683,"c":2.7995066606,"v":359494.5011924729,"t":1710205200}
+{"o":2.7995066606,"h":2.8820372327,"l":2.7944824693,"c":2.8458795856,"v":536804.5340206655,"t":1710208800}
+{"o":2.8458795856,"h":2.9207063976,"l":2.8326524038,"c":2.837477058,"v":687154.851150036,"t":1710212400}
+{"o":2.837477058,"h":2.9051282502,"l":2.6894658513,"c":2.8917516635,"v":574856.7786856614,"t":1710216000}
+{"o":2.8917516635,"h":2.9022173789,"l":2.8676360454,"c":2.9007485689,"v":362736.4661258275,"t":1710219600}
+{"o":2.9007485689,"h":2.9029765364,"l":2.8232556499,"c":2.8880222699,"v":515931.2296131487,"t":1710223200}
+{"o":2.8880222699,"h":2.8925827422,"l":2.8502411668,"c":2.85824822,"v":432822.8708030868,"t":1710226800}
+{"o":2.85824822,"h":2.869909893,"l":2.7900144434,"c":2.8214526222,"v":653607.5028060559,"t":1710230400}
+{"o":2.8214526222,"h":2.8984812699,"l":2.8214510386,"c":2.855069092,"v":384862.5754699913,"t":1710234000}
+{"o":2.855069092,"h":2.863747664,"l":2.8263661536,"c":2.8340234364,"v":423868.2358010546,"t":1710237600}
+{"o":2.8340234364,"h":2.8645068993,"l":2.8244237514,"c":2.8303924568,"v":401436.32249708,"t":1710241200}
+{"o":10.2271852934,"h":10.2834419911,"l":10.1761780037,"c":10.2271852934,"v":381218.3347504988,"t":1703044800}
+{"o":10.2271852934,"h":10.2401531696,"l":10.1380114166,"c":10.2205061112,"v":316122.6063756155,"t":1703048400}
+{"o":10.2205061112,"h":10.3545297243,"l":10.1769795502,"c":10.3177604895,"v":374443.1210578867,"t":1703052000}
+{"o":10.3177604895,"h":10.3875051501,"l":10.2093361509,"c":10.3704618884,"v":288355.7555586948,"t":1703055600}
+{"o":10.3704618884,"h":10.4832722899,"l":10.3017312079,"c":10.4376154699,"v":323566.3302332215,"t":1703059200}
+{"o":10.4376154699,"h":10.6409938129,"l":10.4318728034,"c":10.6269641139,"v":347280.2055495975,"t":1703062800}
+{"o":10.6269641139,"h":10.7087910944,"l":10.5054415929,"c":10.6234565948,"v":475340.6082493742,"t":1703066400}
+{"o":10.6234565948,"h":10.6296032049,"l":10.4424092291,"c":10.509800081,"v":308078.2590268534,"t":1703070000}
+{"o":10.509800081,"h":10.537655206,"l":10.4226548214,"c":10.5032018902,"v":313347.3476738935,"t":1703073600}
+{"o":10.5032018902,"h":10.8241938119,"l":10.5005763059,"c":10.8104256455,"v":464427.4769048798,"t":1703077200}
+{"o":10.8104256455,"h":10.9474260137,"l":10.7132613243,"c":10.7700568028,"v":582532.939374749,"t":1703080800}
+{"o":10.7700568028,"h":11.2795116438,"l":10.7467103122,"c":10.9889440044,"v":834494.3002859034,"t":1703084400}
+{"o":10.9889440044,"h":11.0536651874,"l":10.7815152699,"c":10.9528142068,"v":613050.9096415603,"t":1703088000}
+{"o":10.9528142068,"h":11.4036127965,"l":10.9070337678,"c":11.316885283,"v":804690.502453931,"t":1703091600}
+{"o":11.316885283,"h":11.5338477211,"l":11.1282715762,"c":11.2796780794,"v":661039.2396866941,"t":1703095200}
+{"o":11.2796780794,"h":11.3181078418,"l":11.0452874313,"c":11.0506249973,"v":548452.5240029303,"t":1703098800}
+{"o":11.0506249973,"h":11.0783674608,"l":10.8037466381,"c":10.8764344431,"v":638870.2798293075,"t":1703102400}
+{"o":10.8764344431,"h":11.0934713899,"l":10.8241841274,"c":10.8894411452,"v":478405.8877034092,"t":1703106000}
+{"o":10.8894411452,"h":11.1804680761,"l":10.853985903,"c":11.1143815144,"v":448837.6286174728,"t":1703109600}
+{"o":11.1143815144,"h":11.2497819454,"l":11.0642046286,"c":11.2011707585,"v":340532.3964871695,"t":1703113200}
+{"o":11.2011707585,"h":11.3575845591,"l":11.0973094238,"c":11.2966188454,"v":484575.3467386555,"t":1703116800}
+{"o":11.2966188454,"h":11.3116604071,"l":11.0680501086,"c":11.277667587,"v":530388.9438861,"t":1703120400}
+{"o":11.277667587,"h":11.5022625369,"l":11.160498532,"c":11.3348785357,"v":679177.2691083921,"t":1703124000}
+{"o":11.3348785357,"h":11.4250839048,"l":11.2650653359,"c":11.3769435626,"v":523777.5890849531,"t":1703127600}
+{"o":11.3769435626,"h":11.5671334712,"l":11.3215887211,"c":11.5594041353,"v":434543.2023986446,"t":1703131200}
+{"o":11.5594041353,"h":11.5877500903,"l":11.2886644696,"c":11.446733101,"v":489352.3483748609,"t":1703134800}
+{"o":11.446733101,"h":11.8090633064,"l":11.418484208,"c":11.7922983025,"v":406387.8325640412,"t":1703138400}
+{"o":11.7922983025,"h":11.868797155,"l":11.6928831455,"c":11.82495327,"v":377005.6298183121,"t":1703142000}
+{"o":11.82495327,"h":11.901084067,"l":11.7099917047,"c":11.7289113991,"v":355116.9579010363,"t":1703145600}
+{"o":11.7289113991,"h":11.7879941883,"l":11.5579603963,"c":11.7410562746,"v":401057.1983161178,"t":1703149200}
+{"o":11.7410562746,"h":12.0195159418,"l":11.7179002932,"c":11.9264416904,"v":430990.145822623,"t":1703152800}
+{"o":11.9264416904,"h":11.9587754698,"l":11.8360819998,"c":11.8668952288,"v":503223.9360979616,"t":1703156400}
+{"o":11.8668952288,"h":12.0180092118,"l":11.6418566749,"c":11.817971187,"v":637438.0261773258,"t":1703160000}
+{"o":11.817971187,"h":11.9857169815,"l":11.7718604553,"c":11.9731659992,"v":461270.3100395871,"t":1703163600}
+{"o":11.9731659992,"h":12.0705284306,"l":11.6918464621,"c":11.756560595,"v":688988.0296639358,"t":1703167200}
+{"o":11.756560595,"h":11.9442605219,"l":11.6885448964,"c":11.9226308159,"v":551693.7641611909,"t":1703170800}
+{"o":11.9226308159,"h":12.2174401041,"l":11.918222274,"c":12.1747911717,"v":528183.2351339473,"t":1703174400}
+{"o":12.1747911717,"h":12.7730144482,"l":12.0594210511,"c":12.5827154666,"v":898853.6894307892,"t":1703178000}
+{"o":12.5827154666,"h":12.8678492564,"l":12.159111583,"c":12.3763357227,"v":833949.0228805746,"t":1703181600}
+{"o":12.3763357227,"h":12.6143016139,"l":12.1677224541,"c":12.6056096943,"v":641717.2296690573,"t":1703185200}
+{"o":12.6056096943,"h":12.7324614922,"l":12.5565117318,"c":12.6625785718,"v":481522.341092459,"t":1703188800}
+{"o":12.6625785718,"h":12.6626886889,"l":12.418684023,"c":12.5028526985,"v":591985.5120610904,"t":1703192400}
+{"o":12.5028526985,"h":12.9358825179,"l":12.4716498242,"c":12.902203143,"v":518474.7896443326,"t":1703196000}
+{"o":12.902203143,"h":13.0070347413,"l":12.7604590272,"c":12.7908812954,"v":521960.4226661787,"t":1703199600}
+{"o":12.7908812954,"h":12.9996040003,"l":12.6941883906,"c":12.8052201534,"v":499740.1046764763,"t":1703203200}
+{"o":12.8052201534,"h":13.4378498183,"l":12.8051997755,"c":13.304576634,"v":616134.5508224021,"t":1703206800}
+{"o":13.304576634,"h":13.5172166487,"l":13.2237237286,"c":13.4244391252,"v":661271.9757855127,"t":1703210400}
+{"o":13.4244391252,"h":13.4567019315,"l":13.117596829,"c":13.2667897695,"v":582612.8489940404,"t":1703214000}
+{"o":13.2667897695,"h":13.4600742445,"l":13.2246335275,"c":13.4522434369,"v":477812.8200135278,"t":1703217600}
+{"o":13.4522434369,"h":13.5196549465,"l":13.3049234139,"c":13.4567611929,"v":549688.9109655838,"t":1703221200}
+{"o":13.4567611929,"h":13.4778440047,"l":12.6188896597,"c":12.7867945312,"v":869903.7446353586,"t":1703224800}
+{"o":12.7867945312,"h":12.8497523966,"l":12.5100765608,"c":12.6769534936,"v":796967.9142272114,"t":1703228400}
+{"o":12.6769534936,"h":12.9586037824,"l":12.5783806298,"c":12.6166905176,"v":638399.3150168639,"t":1703232000}
+{"o":12.6166905176,"h":12.6635518583,"l":12.3181273265,"c":12.5342611618,"v":644635.8961230193,"t":1703235600}
+{"o":12.5342611618,"h":12.7300243752,"l":12.2383486078,"c":12.5940758489,"v":413814.5566419333,"t":1703239200}
+{"o":12.5940758489,"h":12.7936097507,"l":12.5601920188,"c":12.7807268308,"v":363072.663815677,"t":1703242800}
+{"o":12.7807268308,"h":12.8995302958,"l":12.5914556568,"c":12.8416371125,"v":450116.4204418974,"t":1703246400}
+{"o":12.8416371125,"h":12.9021021802,"l":12.6846956031,"c":12.8400803882,"v":380433.3594419739,"t":1703250000}
+{"o":12.8400803882,"h":12.884847786,"l":12.5540800975,"c":12.8158315934,"v":434437.6445753021,"t":1703253600}
+{"o":12.8158315934,"h":13.162285087,"l":12.7773676875,"c":13.1205389625,"v":483719.0816596469,"t":1703257200}
+{"o":13.1205389625,"h":13.1746121544,"l":12.6764329064,"c":12.7794027866,"v":552237.6708420319,"t":1703260800}
+{"o":12.7794027866,"h":13.0021975205,"l":12.647165888,"c":12.9666139985,"v":524059.8258971589,"t":1703264400}
+{"o":12.9666139985,"h":13.2629879839,"l":12.9379390715,"c":13.2405396391,"v":408185.0351852162,"t":1703268000}
+{"o":13.2405396391,"h":13.3018431831,"l":13.0565683954,"c":13.2064712811,"v":477189.2519525579,"t":1703271600}
+{"o":13.2064712811,"h":13.2865993491,"l":13.083728278,"c":13.1560524406,"v":381558.3615790418,"t":1703275200}
+{"o":13.1560524406,"h":13.3295456995,"l":13.1325985111,"c":13.1704893402,"v":394224.7491104717,"t":1703278800}
+{"o":13.1704893402,"h":13.2635413716,"l":13.1320306482,"c":13.2484188387,"v":387409.7253855517,"t":1703282400}
+{"o":13.2484188387,"h":13.4386920728,"l":13.1457655892,"c":13.3485066038,"v":427167.4851735265,"t":1703286000}
+{"o":13.3485066038,"h":13.3935888362,"l":13.0205053037,"c":13.0360511656,"v":511571.4503514492,"t":1703289600}
+{"o":13.0360511656,"h":13.0888233207,"l":12.6985025596,"c":12.8143091641,"v":599502.5792308761,"t":1703293200}
+{"o":12.8143091641,"h":12.9544888537,"l":12.7767705148,"c":12.8415343648,"v":622332.4672100712,"t":1703296800}
+{"o":12.8415343648,"h":12.9686969847,"l":12.7363180448,"c":12.7893776572,"v":806584.1459132106,"t":1703300400}
+{"o":12.7893776572,"h":12.9058677954,"l":12.6319888543,"c":12.8835769716,"v":635733.0654904274,"t":1703304000}
+{"o":12.8835769716,"h":13.0021207015,"l":12.8524421342,"c":12.9880181356,"v":421930.7124245777,"t":1703307600}
+{"o":12.9880181356,"h":13.1255557746,"l":12.9373911375,"c":13.1149118618,"v":304640.7600453392,"t":1703311200}
+{"o":13.1149118618,"h":13.1588507237,"l":12.9847344879,"c":13.0087649221,"v":281322.6119302125,"t":1703314800}
+{"o":13.0087649221,"h":13.1320894073,"l":13.0010418312,"c":13.1271662831,"v":265040.2681529452,"t":1703318400}
+{"o":13.1271662831,"h":13.1347689811,"l":13.0215456684,"c":13.0691359942,"v":243922.6941122805,"t":1703322000}
+{"o":13.0691359942,"h":13.104892262,"l":12.9833544653,"c":13.0147899237,"v":201814.3095112954,"t":1703325600}
+{"o":13.0147899237,"h":13.0709166547,"l":12.9115654273,"c":13.0555251366,"v":237240.0004025762,"t":1703329200}
+{"o":13.0555251366,"h":13.2487500752,"l":13.042484594,"c":13.2212048747,"v":301855.9122224388,"t":1703332800}
+{"o":13.2212048747,"h":13.238600436,"l":13.0527106099,"c":13.1085834686,"v":288191.6268977247,"t":1703336400}
+{"o":13.1085834686,"h":13.1502361324,"l":12.9964905798,"c":13.104428613,"v":483363.067451229,"t":1703340000}
+{"o":13.104428613,"h":13.2181519564,"l":13.0387337734,"c":13.1812276392,"v":504029.1004481341,"t":1703343600}
+{"o":13.1812276392,"h":13.3377591187,"l":13.1081002065,"c":13.3074961547,"v":373894.3889137696,"t":1703347200}
+{"o":13.3074961547,"h":13.4178923869,"l":13.2567181515,"c":13.3952691451,"v":449412.4779218972,"t":1703350800}
+{"o":13.3952691451,"h":13.9851208689,"l":13.3582366075,"c":13.9441872949,"v":782329.8170044818,"t":1703354400}
+{"o":13.9441872949,"h":14.1460770258,"l":13.7522351151,"c":14.0110562595,"v":522794.5805454594,"t":1703358000}
+{"o":14.0110562595,"h":14.1371223596,"l":13.9731600704,"c":14.018319166,"v":366540.0672149118,"t":1703361600}
+{"o":14.018319166,"h":14.0493178222,"l":13.8524883378,"c":13.9960137894,"v":415378.5291257228,"t":1703365200}
+{"o":13.9960137894,"h":14.9160043634,"l":13.9637514459,"c":14.7869334462,"v":519862.028181709,"t":1703368800}
+{"o":14.7869334462,"h":14.804712243,"l":14.5016385146,"c":14.6822411806,"v":554947.8064249802,"t":1703372400}
+{"o":14.6822411806,"h":14.9304407435,"l":14.6262486894,"c":14.9040272591,"v":447669.4959225318,"t":1703376000}
+{"o":14.9040272591,"h":15.3116871259,"l":14.7680025426,"c":15.2583405893,"v":432823.9752334108,"t":1703379600}
+{"o":15.2583405893,"h":15.5331385531,"l":15.1544291359,"c":15.2942700217,"v":485393.0582379255,"t":1703383200}
+{"o":15.2942700217,"h":15.8925501407,"l":15.2519555836,"c":15.8029009154,"v":476227.8960355039,"t":1703386800}
+{"o":15.8029009154,"h":15.9736619789,"l":15.4445224961,"c":15.6038043733,"v":561796.6708804754,"t":1703390400}
+{"o":15.6038043733,"h":15.6990653202,"l":15.0887668302,"c":15.3976388622,"v":454143.588290763,"t":1703394000}
+{"o":15.3976388622,"h":15.4058400989,"l":15.0291873943,"c":15.3435237873,"v":475955.8030304741,"t":1703397600}
+{"o":15.3435237873,"h":15.60933163,"l":15.2917309221,"c":15.5633318227,"v":328920.3687118331,"t":1703401200}
+{"o":15.5633318227,"h":15.5962985282,"l":15.4036819994,"c":15.5205176193,"v":320007.2269377897,"t":1703404800}
+{"o":15.5205176193,"h":15.594261599,"l":15.3391246902,"c":15.3652423405,"v":261530.8476176875,"t":1703408400}
+{"o":15.3652423405,"h":15.3756269049,"l":14.7224081307,"c":14.9975819916,"v":495070.8667204153,"t":1703412000}
+{"o":14.9975819916,"h":15.0922631157,"l":14.5547222528,"c":15.0109763245,"v":364861.645290207,"t":1703415600}
+{"o":15.0109763245,"h":15.4244412549,"l":14.8737499708,"c":15.3735228557,"v":328599.5320477195,"t":1703419200}
+{"o":15.3735228557,"h":15.3921811153,"l":15.2017551645,"c":15.2465682188,"v":331413.7889091098,"t":1703422800}
+{"o":15.2465682188,"h":15.5624225803,"l":15.2412250762,"c":15.4877991262,"v":368538.8713808202,"t":1703426400}
+{"o":15.4877991262,"h":15.6047402019,"l":15.3704063392,"c":15.4819789903,"v":374628.7587251128,"t":1703430000}
+{"o":15.4819789903,"h":15.8295079403,"l":15.4037470376,"c":15.7390243495,"v":470577.9994932147,"t":1703433600}
+{"o":15.7390243495,"h":15.7753478211,"l":15.3419382201,"c":15.5918620278,"v":466345.8834741509,"t":1703437200}
+{"o":15.5918620278,"h":15.8706829053,"l":15.5583378561,"c":15.8550465949,"v":352585.1981965564,"t":1703440800}
+{"o":15.8550465949,"h":15.865448917,"l":15.6252472374,"c":15.684160767,"v":362237.8830295912,"t":1703444400}
+{"o":15.684160767,"h":15.7282299437,"l":15.129917333,"c":15.2890174838,"v":483436.9078996103,"t":1703448000}
+{"o":15.2890174838,"h":15.4923296691,"l":15.2381853738,"c":15.4601276855,"v":363961.0767710716,"t":1703451600}
+{"o":15.4601276855,"h":15.5217396223,"l":14.9471363888,"c":15.2507857875,"v":573019.6706178739,"t":1703455200}
+{"o":15.2507857875,"h":15.4013499704,"l":15.1639956552,"c":15.3278133103,"v":354100.0424709485,"t":1703458800}
+{"o":15.3278133103,"h":15.396049143,"l":14.7317818861,"c":14.8847500978,"v":540445.3286211008,"t":1703462400}
+{"o":14.8847500978,"h":15.2896111874,"l":14.8806080332,"c":14.9424960551,"v":402125.6624991502,"t":1703466000}
+{"o":14.9424960551,"h":15.0867278075,"l":14.8486270323,"c":15.0497302482,"v":421859.8427512757,"t":1703469600}
+{"o":15.0497302482,"h":15.3143892129,"l":14.9955315065,"c":15.2702748885,"v":369677.7881975226,"t":1703473200}
+{"o":15.2702748885,"h":15.3652378431,"l":15.1261158483,"c":15.2342094855,"v":370951.1232123376,"t":1703476800}
+{"o":15.2342094855,"h":15.4709657494,"l":15.2284262727,"c":15.4284024609,"v":409781.1556057176,"t":1703480400}
+{"o":15.4284024609,"h":15.583410709,"l":15.3916063679,"c":15.4618091905,"v":320666.1617401726,"t":1703484000}
+{"o":15.4618091905,"h":15.4781441247,"l":15.2653645646,"c":15.4046028779,"v":326296.8118456124,"t":1703487600}
+{"o":15.4046028779,"h":15.4916646659,"l":15.1174368193,"c":15.1239612635,"v":321144.7955017275,"t":1703491200}
+{"o":15.1239612635,"h":15.2325995248,"l":15.0001229207,"c":15.09985594,"v":324541.5192124543,"t":1703494800}
+{"o":15.09985594,"h":15.2363468243,"l":15.0835124982,"c":15.1778098166,"v":233675.3175232151,"t":1703498400}
+{"o":15.1778098166,"h":15.3347043226,"l":15.0398964102,"c":15.2415340525,"v":315137.50340534,"t":1703502000}
+{"o":15.2415340525,"h":15.5629728477,"l":15.055694216,"c":15.531002224,"v":358082.9743375338,"t":1703505600}
+{"o":15.531002224,"h":15.7466650461,"l":15.5147327126,"c":15.6412693249,"v":451572.6381289898,"t":1703509200}
+{"o":15.6412693249,"h":16.1990373526,"l":15.5376334043,"c":16.1990373526,"v":458322.9686602968,"t":1703512800}
+{"o":16.1990373526,"h":16.8694755742,"l":16.0982184627,"c":16.8055534259,"v":655165.8796613386,"t":1703516400}
+{"o":16.8055534259,"h":16.9700450764,"l":16.4966687557,"c":16.6550364339,"v":626628.1471808135,"t":1703520000}
+{"o":16.6550364339,"h":16.9403198323,"l":16.6240329122,"c":16.8560525863,"v":487017.0679756668,"t":1703523600}
+{"o":16.8560525863,"h":17.1644759205,"l":16.632739091,"c":16.7086995119,"v":464931.5321237506,"t":1703527200}
+{"o":16.7086995119,"h":16.878382069,"l":16.3870371792,"c":16.5189473473,"v":527730.6242946995,"t":1703530800}
+{"o":16.5189473473,"h":16.5414585869,"l":15.9191029052,"c":16.2510863712,"v":606748.548567244,"t":1703534400}
+{"o":16.2510863712,"h":16.3127135898,"l":15.9683166622,"c":16.292829301,"v":349529.0800380484,"t":1703538000}
+{"o":16.292829301,"h":16.4227147589,"l":16.1824103083,"c":16.3253102332,"v":328529.4448995094,"t":1703541600}
+{"o":16.3253102332,"h":16.5532873358,"l":16.2125637545,"c":16.4608450483,"v":345511.1866579646,"t":1703545200}
+{"o":16.4608450483,"h":16.5425800326,"l":16.1279222305,"c":16.224513104,"v":402983.2338015803,"t":1703548800}
+{"o":16.224513104,"h":16.452058324,"l":16.2055520827,"c":16.2777327594,"v":350265.7714597415,"t":1703552400}
+{"o":16.2777327594,"h":16.3301800099,"l":15.9675415519,"c":15.9842430612,"v":380733.7746883855,"t":1703556000}
+{"o":15.9842430612,"h":16.2672504594,"l":15.90829757,"c":16.2465556405,"v":351440.8427432305,"t":1703559600}
+{"o":16.2465556405,"h":16.4409555997,"l":16.2140904339,"c":16.393468209,"v":333840.251305768,"t":1703563200}
+{"o":16.393468209,"h":16.4072675884,"l":15.519915432,"c":15.6622158378,"v":594361.774275093,"t":1703566800}
+{"o":15.6622158378,"h":15.7926278994,"l":15.2103709649,"c":15.2768689081,"v":598192.3964832622,"t":1703570400}
+{"o":15.2768689081,"h":15.6170314247,"l":15.1129810388,"c":15.4535344537,"v":400907.9906896392,"t":1703574000}
+{"o":15.4535344537,"h":15.5355833356,"l":15.1600730468,"c":15.5013514225,"v":342297.5054926249,"t":1703577600}
+{"o":15.5013514225,"h":15.6103876759,"l":15.2435816024,"c":15.4144903105,"v":375900.055511991,"t":1703581200}
+{"o":15.4144903105,"h":15.7816979436,"l":15.3896811563,"c":15.6628998142,"v":337124.4019069214,"t":1703584800}
+{"o":15.6628998142,"h":15.7095832226,"l":15.5577813287,"c":15.6436159246,"v":297232.2081566334,"t":1703588400}
+{"o":15.6436159246,"h":15.8821619127,"l":15.5225110198,"c":15.8741071089,"v":319585.0384097787,"t":1703592000}
+{"o":15.8741071089,"h":15.9436005396,"l":15.6516658442,"c":15.7543000758,"v":303784.5005108014,"t":1703595600}
+{"o":15.7543000758,"h":15.7680702149,"l":15.3867706141,"c":15.4212701806,"v":389756.3440098244,"t":1703599200}
+{"o":15.4212701806,"h":15.4493737487,"l":15.0248468109,"c":15.0572193125,"v":618393.8696075608,"t":1703602800}
+{"o":15.0572193125,"h":15.314728169,"l":14.9652413327,"c":15.2333411651,"v":615690.0329790807,"t":1703606400}
+{"o":15.2333411651,"h":15.250699416,"l":13.9738128946,"c":14.4847921124,"v":1038055.1165148158,"t":1703610000}
+{"o":14.4847921124,"h":14.6462368626,"l":14.2361203845,"c":14.6224300589,"v":730789.684880115,"t":1703613600}
+{"o":14.6224300589,"h":14.6824574333,"l":14.4582371914,"c":14.5080508652,"v":475736.518637877,"t":1703617200}
+{"o":14.5080508652,"h":14.7162954027,"l":14.4654939254,"c":14.5841657341,"v":424994.3493933531,"t":1703620800}
+{"o":14.5841657341,"h":14.9781053699,"l":14.5381174045,"c":14.9407609957,"v":438742.1124043792,"t":1703624400}
+{"o":14.9407609957,"h":15.2412776521,"l":14.8514825371,"c":15.2224689948,"v":414914.7342343024,"t":1703628000}
+{"o":15.2224689948,"h":15.3882205666,"l":15.0701945496,"c":15.3312011249,"v":460487.3303002733,"t":1703631600}
+{"o":15.3312011249,"h":15.4773756311,"l":14.9931003206,"c":15.019173603,"v":450488.6036333377,"t":1703635200}
+{"o":15.019173603,"h":15.2764718238,"l":15.0018755087,"c":15.157109677,"v":358783.6824056947,"t":1703638800}
+{"o":15.157109677,"h":15.1666324479,"l":14.8167379792,"c":14.9273502561,"v":437432.2427945285,"t":1703642400}
+{"o":14.9273502561,"h":15.0560786439,"l":14.7089756926,"c":14.787905361,"v":521770.865784083,"t":1703646000}
+{"o":14.787905361,"h":15.0906915542,"l":14.781908169,"c":15.0255645513,"v":348420.8723836204,"t":1703649600}
+{"o":15.0255645513,"h":15.1906551536,"l":14.9691614366,"c":15.1749524563,"v":344902.2888745818,"t":1703653200}
+{"o":15.1749524563,"h":15.3531119001,"l":15.0844103156,"c":15.2246393511,"v":339085.6767342579,"t":1703656800}
+{"o":15.2246393511,"h":15.3035720879,"l":15.1119792406,"c":15.188491164,"v":246789.4472511103,"t":1703660400}
+{"o":15.188491164,"h":15.4615810956,"l":15.1095072841,"c":15.3700816234,"v":316173.076831051,"t":1703664000}
+{"o":15.3700816234,"h":15.3986336949,"l":15.1567382042,"c":15.1631882207,"v":265722.5501718708,"t":1703667600}
+{"o":15.1631882207,"h":15.6577563087,"l":15.142182987,"c":15.6577563087,"v":285911.746302076,"t":1703671200}
+{"o":15.6577563087,"h":15.7017748937,"l":15.321244861,"c":15.382731125,"v":375299.8042296951,"t":1703674800}
+{"o":15.382731125,"h":15.4338568302,"l":15.2088043139,"c":15.2822845663,"v":323202.6336467299,"t":1703678400}
+{"o":15.2822845663,"h":15.4183256274,"l":15.1887961029,"c":15.1952354842,"v":409586.5983375897,"t":1703682000}
+{"o":15.1952354842,"h":15.2528880426,"l":14.6390838894,"c":14.7380845271,"v":630565.2601235071,"t":1703685600}
+{"o":14.7380845271,"h":14.8450248144,"l":14.5231164376,"c":14.6971718215,"v":602233.9406837499,"t":1703689200}
+{"o":14.6971718215,"h":14.7413830849,"l":14.2575025992,"c":14.2597831696,"v":672874.6148590612,"t":1703692800}
+{"o":14.2597831696,"h":14.7812958369,"l":14.2584151022,"c":14.7117004896,"v":473501.7776187262,"t":1703696400}
+{"o":14.7117004896,"h":15.0516389011,"l":14.613045923,"c":15.0009033416,"v":429686.7207965617,"t":1703700000}
+{"o":15.0009033416,"h":15.0383665113,"l":14.5686265532,"c":14.8459726876,"v":384039.5027885812,"t":1703703600}
+{"o":14.8459726876,"h":15.075503718,"l":14.7742101846,"c":15.0066142669,"v":354777.4578801619,"t":1703707200}
+{"o":15.0066142669,"h":15.0500804813,"l":14.7978625332,"c":14.8695357298,"v":316099.0423471513,"t":1703710800}
+{"o":14.8695357298,"h":14.9437467462,"l":14.5228369473,"c":14.6213665955,"v":380114.879382692,"t":1703714400}
+{"o":14.6213665955,"h":14.7015798502,"l":14.5236427517,"c":14.5802714886,"v":317612.0798321795,"t":1703718000}
+{"o":14.5802714886,"h":14.9282511375,"l":14.532335193,"c":14.6439077228,"v":413566.7865066655,"t":1703721600}
+{"o":14.6439077228,"h":14.7184687097,"l":14.1814215064,"c":14.3053936623,"v":490824.0486750994,"t":1703725200}
+{"o":14.3053936623,"h":14.3523673312,"l":13.9226498052,"c":14.0546883761,"v":480676.4213540005,"t":1703728800}
+{"o":14.0546883761,"h":14.3059488349,"l":14.0112575155,"c":14.2128010932,"v":440936.3368052664,"t":1703732400}
+{"o":14.2128010932,"h":14.3991655152,"l":14.1103180631,"c":14.2458492509,"v":266172.4428614249,"t":1703736000}
+{"o":14.2458492509,"h":14.4188458734,"l":14.2068906966,"c":14.3381638402,"v":321406.2245365308,"t":1703739600}
+{"o":14.3381638402,"h":14.5536948827,"l":14.213847321,"c":14.2554627034,"v":319642.4478658313,"t":1703743200}
+{"o":14.2554627034,"h":14.4448438314,"l":13.9571363111,"c":14.4056401776,"v":431073.3755889622,"t":1703746800}
+{"o":14.4056401776,"h":14.4350081898,"l":14.2748515483,"c":14.3007172867,"v":278201.6986083743,"t":1703750400}
+{"o":14.3007172867,"h":14.3769165762,"l":14.0566791199,"c":14.2240940621,"v":267592.6769451705,"t":1703754000}
+{"o":14.2240940621,"h":14.4681672905,"l":14.1769882103,"c":14.3404210897,"v":245968.4626077348,"t":1703757600}
+{"o":14.3404210897,"h":14.4297750217,"l":14.2520093579,"c":14.299704263,"v":204425.3847941307,"t":1703761200}
+{"o":14.299704263,"h":14.3364453944,"l":13.7412940128,"c":13.794414877,"v":600335.6499579402,"t":1703764800}
+{"o":13.794414877,"h":13.9648267339,"l":13.543857771,"c":13.7972158843,"v":517167.1860221753,"t":1703768400}
+{"o":13.7972158843,"h":13.8241215624,"l":13.1585483961,"c":13.4816359116,"v":786750.8497055791,"t":1703772000}
+{"o":13.4816359116,"h":13.7243512302,"l":13.4577334618,"c":13.5945745532,"v":437149.7684896382,"t":1703775600}
+{"o":13.5945745532,"h":13.6648228887,"l":2.9672404099,"c":2.997849733,"v":358786.4932741391,"t":1703779200}
+{"o":2.997849733,"h":3.0539068346,"l":2.9930424659,"c":3.0302193763,"v":342305.3810224248,"t":1703782800}
+{"o":3.0302193763,"h":3.0416589527,"l":2.992114762,"c":3.0075060115,"v":310318.4800801082,"t":1703786400}
+{"o":3.0075060115,"h":3.0801278537,"l":3.002221567,"c":3.0672508022,"v":262391.4714653238,"t":1703790000}
+{"o":3.0672508022,"h":3.0729702366,"l":2.9981135759,"c":3.0265101481,"v":334042.9136469699,"t":1703793600}
+{"o":3.0265101481,"h":3.0746413927,"l":3.0174311848,"c":3.047337873,"v":388845.926448544,"t":1703797200}
+{"o":3.047337873,"h":3.1508103144,"l":3.0389122904,"c":3.1440212067,"v":388800.1864933749,"t":1703800800}
+{"o":3.1440212067,"h":3.1489365605,"l":3.0904370573,"c":3.0916794097,"v":351075.7810525471,"t":1703804400}
+{"o":3.0916794097,"h":3.1104062904,"l":3.0213845096,"c":3.0370287863,"v":484814.4105959688,"t":1703808000}
+{"o":3.0370287863,"h":3.1343876969,"l":3.0205984378,"c":3.113229722,"v":533571.3472425217,"t":1703811600}
+{"o":3.113229722,"h":3.1896518663,"l":3.1064238926,"c":3.1740899535,"v":514817.2995474604,"t":1703815200}
+{"o":3.1740899535,"h":3.2164543106,"l":3.1629658295,"c":3.1864893353,"v":325249.9753195507,"t":1703818800}
+{"o":3.1864893353,"h":3.2149860255,"l":3.1635672735,"c":3.193474871,"v":303076.0033497884,"t":1703822400}
+{"o":3.193474871,"h":3.2402044768,"l":3.1708922568,"c":3.2286775509,"v":244419.4503680522,"t":1703826000}
+{"o":3.2286775509,"h":3.2935448021,"l":3.2194121768,"c":3.2850309408,"v":337804.3587387888,"t":1703829600}
+{"o":3.2850309408,"h":3.2870173236,"l":3.1850694201,"c":3.1925694175,"v":311524.890440942,"t":1703833200}
+{"o":3.1925694175,"h":3.2956001027,"l":3.1895809401,"c":3.290699624,"v":271106.6816844771,"t":1703836800}
+{"o":3.290699624,"h":3.3294780814,"l":3.2559469847,"c":3.305541568,"v":369828.2058324215,"t":1703840400}
+{"o":3.305541568,"h":3.3160176313,"l":3.269614122,"c":3.2730186116,"v":296282.5994146848,"t":1703844000}
+{"o":3.2730186116,"h":3.3010641717,"l":3.2565708578,"c":3.265966419,"v":231228.6498512547,"t":1703847600}
+{"o":3.265966419,"h":3.2720519993,"l":3.2317599142,"c":3.2529446439,"v":282929.621509638,"t":1703851200}
+{"o":3.2529446439,"h":3.2863010413,"l":3.2240506174,"c":3.2768449678,"v":242437.8046952532,"t":1703854800}
+{"o":3.2768449678,"h":3.3386395441,"l":3.2766573702,"c":3.3165219206,"v":338303.5481530696,"t":1703858400}
+{"o":3.3165219206,"h":3.3205214169,"l":3.1865358438,"c":3.2146404009,"v":462796.9410862113,"t":1703862000}
+{"o":3.2146404009,"h":3.2663533662,"l":3.1452894729,"c":3.1512479925,"v":533051.9552487142,"t":1703865600}
+{"o":3.1512479925,"h":3.1863885623,"l":3.1174443003,"c":3.1468475779,"v":471550.2416694351,"t":1703869200}
+{"o":3.1468475779,"h":3.2239828027,"l":3.1397792953,"c":3.2037981991,"v":325842.022216558,"t":1703872800}
+{"o":3.2037981991,"h":3.235421577,"l":3.1845668578,"c":3.2131274546,"v":213299.8565731298,"t":1703876400}
+{"o":3.2131274546,"h":3.2206756417,"l":3.1687195086,"c":3.1805735023,"v":233865.9218194861,"t":1703880000}
+{"o":3.1805735023,"h":3.2100400859,"l":3.1461566943,"c":3.1659601497,"v":263579.6593045181,"t":1703883600}
+{"o":3.1659601497,"h":3.202767756,"l":3.1255743002,"c":3.1576591758,"v":286191.7486777144,"t":1703887200}
+{"o":3.1576591758,"h":3.2251919218,"l":3.1576591758,"c":3.223630387,"v":206478.8789393763,"t":1703890800}
+{"o":3.223630387,"h":3.237613881,"l":3.2038515005,"c":3.2141504554,"v":208032.7803926079,"t":1703894400}
+{"o":3.2141504554,"h":3.2593051182,"l":3.1933140045,"c":3.2281718363,"v":204822.3402202957,"t":1703898000}
+{"o":3.2281718363,"h":3.229334834,"l":3.1771096401,"c":3.1823980343,"v":178902.6770114257,"t":1703901600}
+{"o":3.1823980343,"h":3.1944298392,"l":3.1255326968,"c":3.1407251685,"v":227413.8434147367,"t":1703905200}
+{"o":3.1407251685,"h":3.1674473885,"l":3.1339451659,"c":3.1595386166,"v":214342.6953388767,"t":1703908800}
+{"o":3.1595386166,"h":3.1816046176,"l":3.1446752691,"c":3.1753033103,"v":291418.9408178436,"t":1703912400}
+{"o":3.1753033103,"h":3.1818410852,"l":3.1586879229,"c":3.1712422237,"v":204624.2256813104,"t":1703916000}
+{"o":3.1712422237,"h":3.1808754605,"l":3.1259430345,"c":3.1320149376,"v":210555.3652457177,"t":1703919600}
+{"o":3.1320149376,"h":3.13390078,"l":3.0661129235,"c":3.070434914,"v":307357.2404727832,"t":1703923200}
+{"o":3.070434914,"h":3.0900340506,"l":3.053823184,"c":3.0815382027,"v":273933.1912057922,"t":1703926800}
+{"o":3.0815382027,"h":3.1028154717,"l":2.9943641056,"c":3.0235839854,"v":233046.2864867457,"t":1703930400}
+{"o":3.0235839854,"h":3.0371423761,"l":3.0164732881,"c":3.0272565934,"v":159045.8175410875,"t":1703934000}
+{"o":3.0272565934,"h":3.0719503927,"l":3.0249675505,"c":3.0511257781,"v":176558.6148751719,"t":1703937600}
+{"o":3.0511257781,"h":3.0640387473,"l":3.0385113582,"c":3.0501549691,"v":205503.0192854567,"t":1703941200}
+{"o":3.0501549691,"h":3.0859827714,"l":3.0496511112,"c":3.0798249013,"v":221038.687586974,"t":1703944800}
+{"o":3.0798249013,"h":3.0866848834,"l":3.0402538662,"c":3.0866848834,"v":270751.5346384565,"t":1703948400}
+{"o":3.0866848834,"h":3.1083862692,"l":3.0511090057,"c":3.0676691985,"v":348111.9094406008,"t":1703952000}
+{"o":3.0676691985,"h":3.079439168,"l":3.0442487502,"c":3.0730859938,"v":238502.5648825548,"t":1703955600}
+{"o":3.0730859938,"h":3.0765756634,"l":3.0478191105,"c":3.0596454402,"v":208227.8224353476,"t":1703959200}
+{"o":3.0596454402,"h":3.0823100136,"l":3.0489842211,"c":3.062472322,"v":212395.4349125436,"t":1703962800}
+{"o":3.062472322,"h":3.0897516315,"l":3.0606438601,"c":3.0632486951,"v":215791.3674173118,"t":1703966400}
+{"o":3.0632486951,"h":3.0747461898,"l":3.0248149556,"c":3.0389701547,"v":191893.7496818906,"t":1703970000}
+{"o":3.0389701547,"h":3.041873237,"l":3.0087991333,"c":3.0170007639,"v":181434.3184336043,"t":1703973600}
+{"o":3.0170007639,"h":3.0334138628,"l":3.0012057634,"c":3.0197539292,"v":197706.2099039312,"t":1703977200}
+{"o":3.0197539292,"h":3.0479989481,"l":3.0159864536,"c":3.0409031958,"v":204372.3158419458,"t":1703980800}
+{"o":3.0409031958,"h":3.0507100363,"l":3.0000124128,"c":3.0053346912,"v":197588.984107645,"t":1703984400}
+{"o":3.0053346912,"h":3.0165716248,"l":2.9463589325,"c":2.9836759996,"v":233804.6533275534,"t":1703988000}
+{"o":2.9836759996,"h":2.9876667539,"l":2.9529483518,"c":2.9848244426,"v":218193.1507138139,"t":1703991600}
+{"o":2.9848244426,"h":3.0322186873,"l":2.9768556694,"c":3.0200937903,"v":193638.8660171416,"t":1703995200}
+{"o":3.0200937903,"h":3.0373698511,"l":3.0010802228,"c":3.0030059267,"v":160216.8801792609,"t":1703998800}
+{"o":3.0030059267,"h":3.0460654305,"l":3.0030059267,"c":3.0362929382,"v":167630.2690279804,"t":1704002400}
+{"o":3.0362929382,"h":3.1055565115,"l":3.0320899817,"c":3.0828459587,"v":209307.8714099941,"t":1704006000}
+{"o":3.0828459587,"h":3.0979468654,"l":3.0652850937,"c":3.0855615298,"v":194469.3623901065,"t":1704009600}
+{"o":3.0855615298,"h":3.1155020685,"l":3.0797737779,"c":3.096793272,"v":171183.4812517106,"t":1704013200}
+{"o":3.096793272,"h":3.1042980956,"l":3.0841088833,"c":3.088752757,"v":145750.0318731179,"t":1704016800}
+{"o":3.088752757,"h":3.0923107332,"l":3.0765942214,"c":3.0895425753,"v":165982.1395911334,"t":1704020400}
+{"o":3.0895425753,"h":3.1168421124,"l":3.0579091746,"c":3.0657660293,"v":186810.5460064456,"t":1704024000}
+{"o":3.0657660293,"h":3.0751981436,"l":3.0461162696,"c":3.0589854519,"v":193069.1259082459,"t":1704027600}
+{"o":3.0589854519,"h":3.0732893117,"l":3.0476623751,"c":3.0549529434,"v":167518.2234265977,"t":1704031200}
+{"o":3.0549529434,"h":3.0746772883,"l":3.0303294968,"c":3.0385515133,"v":202885.8605961052,"t":1704034800}
+{"o":3.0385515133,"h":3.0789752356,"l":3.033112488,"c":3.0656763108,"v":158750.3360576968,"t":1704038400}
+{"o":3.0656763108,"h":3.0946658536,"l":3.0595036411,"c":3.0915768435,"v":180052.9550880969,"t":1704042000}
+{"o":3.0915768435,"h":3.0937842052,"l":3.068677796,"c":3.0794266978,"v":165596.1808226302,"t":1704045600}
+{"o":3.0794266978,"h":3.0967100922,"l":3.0688468867,"c":3.075973526,"v":146796.3785931956,"t":1704049200}
+{"o":3.075973526,"h":3.1091028357,"l":3.0679646886,"c":3.1073743208,"v":226963.5462868232,"t":1704052800}
+{"o":3.1073743208,"h":3.1174423807,"l":3.0789169457,"c":3.0825849155,"v":235412.5764192609,"t":1704056400}
+{"o":3.0825849155,"h":3.0844803324,"l":2.9819973226,"c":2.9839359805,"v":262879.5838045746,"t":1704060000}
+{"o":2.9839359805,"h":3.1134615985,"l":2.9631143878,"c":3.0172358207,"v":318815.4897626079,"t":1704063600}
+{"o":3.0172358207,"h":3.078765063,"l":3.0172358207,"c":3.0249351776,"v":335650.2052488847,"t":1704067200}
+{"o":3.0249351776,"h":3.1266162036,"l":3.0137084726,"c":3.0865283867,"v":270330.0508939269,"t":1704070800}
+{"o":3.0865283867,"h":3.0931799845,"l":3.0628498088,"c":3.0748506632,"v":172055.5520536867,"t":1704074400}
+{"o":3.0748506632,"h":3.0835523631,"l":3.0410215691,"c":3.0554226076,"v":192648.9438162786,"t":1704078000}
+{"o":3.0554226076,"h":3.0821232628,"l":3.0136621275,"c":3.0411507707,"v":186894.4682494282,"t":1704081600}
+{"o":3.0411507707,"h":3.0489734016,"l":3.0120310371,"c":3.0155639269,"v":134807.0769714678,"t":1704085200}
+{"o":3.0155639269,"h":3.0411802913,"l":3.0123374168,"c":3.0356439961,"v":102906.9664072256,"t":1704088800}
+{"o":3.0356439961,"h":3.0714432447,"l":3.0229144507,"c":3.0398309211,"v":136517.8718676768,"t":1704092400}
+{"o":3.0398309211,"h":3.053211122,"l":3.0250890622,"c":3.0397552852,"v":102099.1887061339,"t":1704096000}
+{"o":3.0397552852,"h":3.088865779,"l":3.0215019114,"c":3.0867065647,"v":136975.5199064655,"t":1704099600}
+{"o":3.0867065647,"h":3.1056021283,"l":3.0820820015,"c":3.0887651852,"v":122347.6241235444,"t":1704103200}
+{"o":3.0887651852,"h":3.1007255516,"l":3.0763386879,"c":3.0921360451,"v":106236.3339156117,"t":1704106800}
+{"o":3.0921360451,"h":3.1418356064,"l":3.0799769253,"c":3.1091170807,"v":171439.4645769135,"t":1704110400}
+{"o":3.1091170807,"h":3.1363776983,"l":3.0956144285,"c":3.1248333406,"v":174893.1401722803,"t":1704114000}
+{"o":3.1248333406,"h":3.1248333406,"l":3.0943255633,"c":3.0955569233,"v":199410.4189394315,"t":1704117600}
+{"o":3.0955569233,"h":3.1534377772,"l":3.0932749541,"c":3.1433417424,"v":220172.1147494873,"t":1704121200}
+{"o":3.1433417424,"h":3.2151131649,"l":3.1387232515,"c":3.1613247922,"v":302822.0274106049,"t":1704124800}
+{"o":3.1613247922,"h":3.1783826564,"l":3.1488619965,"c":3.1744698871,"v":192647.6905880012,"t":1704128400}
+{"o":3.1744698871,"h":3.2249406169,"l":3.174425921,"c":3.2003959492,"v":275954.1551695745,"t":1704132000}
+{"o":3.2003959492,"h":3.2357316324,"l":3.1868271667,"c":3.2272588032,"v":234390.2407141159,"t":1704135600}
+{"o":3.2272588032,"h":3.2492661697,"l":3.1988892084,"c":3.2034731842,"v":283869.2504622847,"t":1704139200}
+{"o":3.2034731842,"h":3.2098838733,"l":3.1854948991,"c":3.201601552,"v":235525.8617074099,"t":1704142800}
+{"o":3.201601552,"h":3.2121280446,"l":3.1729958969,"c":3.2024227996,"v":181037.1057682664,"t":1704146400}
+{"o":3.2024227996,"h":3.2524945675,"l":3.2022873589,"c":3.2519582362,"v":247705.8410343728,"t":1704150000}
+{"o":3.2519582362,"h":3.2771975285,"l":3.219043911,"c":3.2743825021,"v":330952.3959326255,"t":1704153600}
+{"o":3.2743825021,"h":3.3440330118,"l":3.2732222709,"c":3.2943812416,"v":399865.448278251,"t":1704157200}
+{"o":3.2943812416,"h":3.3243376969,"l":3.2907813643,"c":3.3233170588,"v":230969.5774545859,"t":1704160800}
+{"o":3.3233170588,"h":3.3246088922,"l":3.2866649986,"c":3.3063961675,"v":239352.3021586016,"t":1704164400}
+{"o":3.3063961675,"h":3.3462999257,"l":3.2931449591,"c":3.3375686838,"v":329031.7804858648,"t":1704168000}
+{"o":3.3375686838,"h":3.3586289106,"l":3.3283301734,"c":3.3421667072,"v":281092.1414938237,"t":1704171600}
+{"o":3.3421667072,"h":3.3606612453,"l":3.3202656786,"c":3.3431284895,"v":273595.116309763,"t":1704175200}
+{"o":3.3431284895,"h":3.4026229605,"l":3.3431284895,"c":3.3963251054,"v":252784.0286390626,"t":1704178800}
+{"o":3.3963251054,"h":3.4120496191,"l":3.3744349634,"c":3.3980048522,"v":234980.5626645687,"t":1704182400}
+{"o":3.3980048522,"h":3.4666449773,"l":3.3928424215,"c":3.439232587,"v":253104.3530085277,"t":1704186000}
+{"o":3.439232587,"h":3.4570850741,"l":3.392107712,"c":3.4220572245,"v":255638.7618602828,"t":1704189600}
+{"o":3.4220572245,"h":3.4469013277,"l":3.3501940819,"c":3.3781463856,"v":240857.4174031592,"t":1704193200}
+{"o":3.3781463856,"h":3.3902940185,"l":3.3488690538,"c":3.3524222614,"v":166495.6447065913,"t":1704196800}
+{"o":3.3524222614,"h":3.3832302828,"l":3.3501275935,"c":3.3632997742,"v":176228.8507307594,"t":1704200400}
+{"o":3.3632997742,"h":3.3727394818,"l":3.2455519411,"c":3.2668400632,"v":319408.3516895068,"t":1704204000}
+{"o":3.2668400632,"h":3.2819090903,"l":3.2075052141,"c":3.2537456395,"v":347372.7326138972,"t":1704207600}
+{"o":3.2537456395,"h":3.2754989856,"l":3.2213723347,"c":3.2672754542,"v":284162.348445658,"t":1704211200}
+{"o":3.2672754542,"h":3.2755936356,"l":3.1756819017,"c":3.1956271961,"v":269407.372288001,"t":1704214800}
+{"o":3.1956271961,"h":3.2166446211,"l":3.1899307459,"c":3.1978630726,"v":197179.3045294404,"t":1704218400}
+{"o":3.1978630726,"h":3.2344536308,"l":3.1753940856,"c":3.1924279344,"v":240498.6332870064,"t":1704222000}
+{"o":3.1924279344,"h":3.2225075477,"l":3.1742624968,"c":3.1755566065,"v":230444.4586840544,"t":1704225600}
+{"o":3.1755566065,"h":3.20207264,"l":3.1622281383,"c":3.2008592814,"v":226307.543025176,"t":1704229200}
+{"o":3.2008592814,"h":3.2283319302,"l":3.1915204172,"c":3.2026769252,"v":228133.8122998479,"t":1704232800}
+{"o":3.2026769252,"h":3.2054473814,"l":3.1479281769,"c":3.1662490481,"v":207299.4692981677,"t":1704236400}
+{"o":3.1662490481,"h":3.2027138353,"l":3.1625470216,"c":3.1821355618,"v":254924.3237150937,"t":1704240000}
+{"o":3.1821355618,"h":3.2174968582,"l":3.1662075462,"c":3.2071413811,"v":205735.934860672,"t":1704243600}
+{"o":3.2071413811,"h":3.2231901597,"l":3.1889207587,"c":3.1949605896,"v":160140.9178193554,"t":1704247200}
+{"o":3.1949605896,"h":3.2059389088,"l":3.1792197156,"c":3.2014900217,"v":165785.8523671153,"t":1704250800}
+{"o":3.2014900217,"h":3.210380135,"l":3.1774320389,"c":3.2006478869,"v":175156.5989583375,"t":1704254400}
+{"o":3.2006478869,"h":3.2275755789,"l":3.1930170682,"c":3.2122666714,"v":209421.595071605,"t":1704258000}
+{"o":3.2122666714,"h":3.2531887479,"l":3.2004846066,"c":3.2405757353,"v":272260.5513814493,"t":1704261600}
+{"o":3.2405757353,"h":3.2591890885,"l":3.1894534172,"c":3.1972476674,"v":197336.659812254,"t":1704265200}
+{"o":3.1972476674,"h":3.220534213,"l":3.191833733,"c":3.2126461637,"v":151355.7160867325,"t":1704268800}
+{"o":3.2126461637,"h":3.2434488225,"l":3.2093961613,"c":3.2316642525,"v":191912.9017204497,"t":1704272400}
+{"o":3.2316642525,"h":3.2431229686,"l":3.1618399657,"c":3.1825047186,"v":224930.3797448388,"t":1704276000}
+{"o":3.1825047186,"h":3.1857503603,"l":3.0422989769,"c":3.0690805715,"v":480492.6390123213,"t":1704279600}
+{"o":3.0690805715,"h":3.0690805715,"l":2.8330888239,"c":2.9755099669,"v":975489.2048881879,"t":1704283200}
+{"o":2.9755099669,"h":2.983269661,"l":2.8750905282,"c":2.9153239229,"v":564705.3597294046,"t":1704286800}
+{"o":2.9153239229,"h":2.9239017165,"l":2.8318941889,"c":2.8693380994,"v":479602.4353177007,"t":1704290400}
+{"o":2.8693380994,"h":3.0071189429,"l":2.8656881852,"c":3.0052323651,"v":478940.3945980619,"t":1704294000}
+{"o":3.0052323651,"h":3.0748730977,"l":2.935767471,"c":2.9643215053,"v":618730.6743404735,"t":1704297600}
+{"o":2.9643215053,"h":2.9668232516,"l":2.8774335984,"c":2.9018460815,"v":321134.467342995,"t":1704301200}
+{"o":2.9018460815,"h":2.9329302732,"l":2.8372587571,"c":2.8714389801,"v":297000.6850885449,"t":1704304800}
+{"o":2.8714389801,"h":2.9288149538,"l":2.8633049178,"c":2.8892112415,"v":257654.1615360813,"t":1704308400}
+{"o":2.8892112415,"h":2.95792945,"l":2.8843696347,"c":2.9524842669,"v":228927.486854014,"t":1704312000}
+{"o":2.9524842669,"h":2.9794100964,"l":2.9289391117,"c":2.9739835717,"v":275678.5067322711,"t":1704315600}
+{"o":2.9739835717,"h":2.9751238198,"l":2.9154505208,"c":2.9311617454,"v":227921.5417574219,"t":1704319200}
+{"o":2.9311617454,"h":2.9358692356,"l":2.9003522601,"c":2.9219040851,"v":238619.9120538178,"t":1704322800}
+{"o":2.9219040851,"h":2.9744056736,"l":2.9133997354,"c":2.9710534697,"v":296984.4075958359,"t":1704326400}
+{"o":2.9710534697,"h":2.9791889342,"l":2.9036172643,"c":2.919811839,"v":235547.758168173,"t":1704330000}
+{"o":2.919811839,"h":2.9937273163,"l":2.9097281436,"c":2.9903315397,"v":285239.853825887,"t":1704333600}
+{"o":2.9903315397,"h":3.0229259624,"l":2.9733779763,"c":3.0002635807,"v":350180.1162185509,"t":1704337200}
+{"o":3.0002635807,"h":3.0097238053,"l":2.9767398386,"c":2.9846408919,"v":266053.1527320298,"t":1704340800}
+{"o":2.9846408919,"h":3.0128121335,"l":2.9598399373,"c":3.0030644724,"v":284309.0343585681,"t":1704344400}
+{"o":3.0030644724,"h":3.010580082,"l":2.9801913726,"c":2.9903010588,"v":187073.4257204872,"t":1704348000}
+{"o":2.9903010588,"h":3.0027007456,"l":2.9328473843,"c":2.9346544638,"v":212228.7650032978,"t":1704351600}
+{"o":2.9346544638,"h":2.9454006922,"l":2.8984711731,"c":2.9104453443,"v":213106.647209889,"t":1704355200}
+{"o":2.9104453443,"h":2.9409113815,"l":2.9096469506,"c":2.9225516287,"v":132694.7881492312,"t":1704358800}
+{"o":2.9225516287,"h":2.9381724149,"l":2.8748497615,"c":2.9168110987,"v":194881.2845442274,"t":1704362400}
+{"o":2.9168110987,"h":2.9337305834,"l":2.8961457405,"c":2.9225083248,"v":157561.9084956305,"t":1704366000}
+{"o":2.9225083248,"h":2.9617040276,"l":2.912826305,"c":2.9502053785,"v":213915.7467060109,"t":1704369600}
+{"o":2.9502053785,"h":2.9820366919,"l":2.9180396817,"c":2.9660312535,"v":219578.6561888835,"t":1704373200}
+{"o":2.9660312535,"h":3.0326590966,"l":2.9508334166,"c":3.0318390918,"v":261936.4981342299,"t":1704376800}
+{"o":3.0318390918,"h":3.0939952107,"l":3.0152587829,"c":3.0782391447,"v":366692.2034479844,"t":1704380400}
+{"o":3.0782391447,"h":3.0845541568,"l":3.0174093092,"c":3.0273549002,"v":317566.6134547209,"t":1704384000}
+{"o":3.0273549002,"h":3.0800914377,"l":3.0171301252,"c":3.0594681385,"v":265428.246795034,"t":1704387600}
+{"o":3.0594681385,"h":3.0835939069,"l":3.0488845836,"c":3.0766381273,"v":214158.2863468143,"t":1704391200}
+{"o":3.0766381273,"h":3.1656128034,"l":3.0735655114,"c":3.1219156943,"v":366300.3722021937,"t":1704394800}
+{"o":3.1219156943,"h":3.2069838345,"l":3.1219156943,"c":3.1617430598,"v":356732.6451369976,"t":1704398400}
+{"o":3.1617430598,"h":3.1787217156,"l":3.1261844917,"c":3.135037006,"v":261739.474442673,"t":1704402000}
+{"o":3.135037006,"h":3.171462623,"l":3.1058439876,"c":3.1108019997,"v":260814.0690420742,"t":1704405600}
+{"o":3.1108019997,"h":3.1268335294,"l":3.0991131578,"c":3.1128675524,"v":211761.8932725048,"t":1704409200}
+{"o":3.1128675524,"h":3.1281014687,"l":3.0564451893,"c":3.0893273257,"v":265634.4258194939,"t":1704412800}
+{"o":3.0893273257,"h":3.1046246504,"l":2.9715888613,"c":3.0002753882,"v":374526.4019634803,"t":1704416400}
+{"o":3.0002753882,"h":3.0370103956,"l":2.9826563447,"c":2.9984813526,"v":305506.4487550766,"t":1704420000}
+{"o":2.9984813526,"h":3.0230465492,"l":2.9829535905,"c":2.9957701865,"v":197248.6490353604,"t":1704423600}
+{"o":2.9957701865,"h":3.0080206762,"l":2.9701573224,"c":2.9917998128,"v":234022.3617898345,"t":1704427200}
+{"o":2.9917998128,"h":3.0291381689,"l":2.9861213581,"c":3.008817361,"v":188941.6918573595,"t":1704430800}
+{"o":3.008817361,"h":3.019077581,"l":2.9848359085,"c":3.0132650365,"v":148282.1103618559,"t":1704434400}
+{"o":3.0132650365,"h":3.0269319754,"l":2.9994769854,"c":3.0006056027,"v":140711.0397790233,"t":1704438000}
+{"o":3.0006056027,"h":3.0333860788,"l":3.0000666506,"c":3.0099222669,"v":140263.3799598025,"t":1704441600}
+{"o":3.0099222669,"h":3.0548943401,"l":3.0093973029,"c":3.0429528322,"v":233934.9175900735,"t":1704445200}
+{"o":3.0429528322,"h":3.0474135018,"l":2.953328627,"c":2.9626691634,"v":199714.7369017566,"t":1704448800}
+{"o":2.9626691634,"h":2.9873052709,"l":2.9519745341,"c":2.9559684626,"v":207669.1468113727,"t":1704452400}
+{"o":2.9559684626,"h":2.994887252,"l":2.932856635,"c":2.9846407763,"v":223972.1945619883,"t":1704456000}
+{"o":2.9846407763,"h":3.0065523173,"l":2.9650375767,"c":2.9901533485,"v":228874.6521656161,"t":1704459600}
+{"o":2.9901533485,"h":3.0008164122,"l":2.8750395516,"c":2.8805016948,"v":476912.6538992805,"t":1704463200}
+{"o":2.8805016948,"h":2.9290670601,"l":2.8796506118,"c":2.9053393089,"v":333319.280706624,"t":1704466800}
+{"o":2.9053393089,"h":2.9185844196,"l":2.8536621273,"c":2.8536621273,"v":280965.4456306846,"t":1704470400}
+{"o":2.8536621273,"h":2.9066354062,"l":2.83351658,"c":2.9018510887,"v":359428.7340040526,"t":1704474000}
+{"o":2.9018510887,"h":2.9165339214,"l":2.880116357,"c":2.9070398751,"v":182339.9279495981,"t":1704477600}
+{"o":2.9070398751,"h":2.930197931,"l":2.8995077226,"c":2.9072129201,"v":190946.7921555078,"t":1704481200}
+{"o":2.9072129201,"h":2.9651299784,"l":2.9070841416,"c":2.9558889459,"v":199085.8081384244,"t":1704484800}
+{"o":2.9558889459,"h":2.9558889459,"l":2.9191168724,"c":2.9405079686,"v":192073.1102598723,"t":1704488400}
+{"o":2.9405079686,"h":2.9644456846,"l":2.9107334942,"c":2.9428430441,"v":162348.2505871744,"t":1704492000}
+{"o":2.9428430441,"h":2.9787092297,"l":2.9428430441,"c":2.9650002876,"v":195856.5627559235,"t":1704495600}
+{"o":2.9650002876,"h":2.97501459,"l":2.9239652331,"c":2.9401061199,"v":220663.7634612146,"t":1704499200}
+{"o":2.9401061199,"h":2.9401162481,"l":2.9031719834,"c":2.9187479108,"v":150880.2690336104,"t":1704502800}
+{"o":2.9187479108,"h":2.9409118788,"l":2.9095062876,"c":2.9311465778,"v":164969.9422252782,"t":1704506400}
+{"o":2.9311465778,"h":2.9488579425,"l":2.9146588466,"c":2.9273271299,"v":133191.3603317935,"t":1704510000}
+{"o":2.9273271299,"h":2.9343139149,"l":2.8579196375,"c":2.8849373857,"v":246389.0372283916,"t":1704513600}
+{"o":2.8849373857,"h":2.8907406702,"l":2.7575553132,"c":2.8043803211,"v":377390.0313904199,"t":1704517200}
+{"o":2.8043803211,"h":2.8043803211,"l":2.7182434903,"c":2.7321836581,"v":411004.4495768404,"t":1704520800}
+{"o":2.7321836581,"h":2.8102410208,"l":2.7301703373,"c":2.8029989037,"v":284353.8212420286,"t":1704524400}
+{"o":2.8029989037,"h":2.8255800384,"l":2.7813975859,"c":2.8255800384,"v":179517.6703816023,"t":1704528000}
+{"o":2.8255800384,"h":2.8381229782,"l":2.8091500518,"c":2.8177557121,"v":139255.4355081603,"t":1704531600}
+{"o":2.8177557121,"h":2.8265644157,"l":2.8014916945,"c":2.8091467985,"v":157282.2073078979,"t":1704535200}
+{"o":2.8091467985,"h":2.8163623906,"l":2.7900862391,"c":2.8019593748,"v":147183.5695638482,"t":1704538800}
+{"o":2.8019593748,"h":2.8223521636,"l":2.7681138905,"c":2.7780717963,"v":168938.4523720075,"t":1704542400}
+{"o":2.7780717963,"h":2.8087291446,"l":2.7560838952,"c":2.7993737859,"v":243498.0603617018,"t":1704546000}
+{"o":2.7993737859,"h":2.8609020542,"l":2.7984191878,"c":2.8468948894,"v":227012.9941633013,"t":1704549600}
+{"o":2.8468948894,"h":2.8539299647,"l":2.8133131423,"c":2.8243396778,"v":210258.2300540483,"t":1704553200}
+{"o":2.8243396778,"h":2.8517061853,"l":2.8169226443,"c":2.8389950842,"v":193709.8183010981,"t":1704556800}
+{"o":2.8389950842,"h":2.8946897765,"l":2.8264902258,"c":2.8731422811,"v":250731.7234385096,"t":1704560400}
+{"o":2.8731422811,"h":2.8854880483,"l":2.852974832,"c":2.8576863462,"v":206179.6757098363,"t":1704564000}
+{"o":2.8576863462,"h":2.8576920312,"l":2.8033361606,"c":2.8216363078,"v":186991.0878469225,"t":1704567600}
+{"o":2.8216363078,"h":2.8377026902,"l":2.7910547337,"c":2.8009097812,"v":176528.6144088551,"t":1704571200}
+{"o":2.8009097812,"h":2.8075049831,"l":2.7672711792,"c":2.8042012344,"v":234323.2717221032,"t":1704574800}
+{"o":2.8042012344,"h":2.8064129316,"l":2.7586531186,"c":2.7686260334,"v":180199.1830062351,"t":1704578400}
+{"o":2.7686260334,"h":2.7855250855,"l":2.7371195256,"c":2.7809532988,"v":200245.0781063316,"t":1704582000}
+{"o":2.7809532988,"h":2.8550636554,"l":2.7744293204,"c":2.8347789707,"v":187447.1411854788,"t":1704585600}
+{"o":2.8347789707,"h":2.8389587537,"l":2.7916867256,"c":2.7938235512,"v":154483.9739528766,"t":1704589200}
+{"o":2.7938235512,"h":2.8187445263,"l":2.7223854846,"c":2.7400845883,"v":238493.1953153729,"t":1704592800}
+{"o":2.7400845883,"h":2.7726184004,"l":2.7362896507,"c":2.7552043267,"v":143489.7213993738,"t":1704596400}
+{"o":2.7552043267,"h":2.8083580929,"l":2.7539765697,"c":2.7986778431,"v":143642.2310630037,"t":1704600000}
+{"o":2.7986778431,"h":2.8305677949,"l":2.7784345078,"c":2.7875235619,"v":144696.6101989288,"t":1704603600}
+{"o":2.7875235619,"h":2.8231660335,"l":2.7799228864,"c":2.8093388541,"v":127288.2357474282,"t":1704607200}
+{"o":2.8093388541,"h":2.8283833935,"l":2.7961554265,"c":2.826238975,"v":123383.7432409597,"t":1704610800}
+{"o":2.826238975,"h":2.8370615327,"l":2.7810032843,"c":2.7880651225,"v":153897.2876334034,"t":1704614400}
+{"o":2.7880651225,"h":2.7987364592,"l":2.7590185113,"c":2.7656109223,"v":151486.5922690061,"t":1704618000}
+{"o":2.7656109223,"h":2.7932662351,"l":2.7628036829,"c":2.7878450071,"v":142445.7282386937,"t":1704621600}
+{"o":2.7878450071,"h":2.8194144048,"l":2.7800949358,"c":2.8048416288,"v":140637.8426562028,"t":1704625200}
+{"o":2.8048416288,"h":2.8194985746,"l":2.7792088907,"c":2.8149748795,"v":143403.7996642864,"t":1704628800}
+{"o":2.8149748795,"h":2.8603370205,"l":2.8130676458,"c":2.8545537401,"v":186752.9783615729,"t":1704632400}
+{"o":2.8545537401,"h":2.869552889,"l":2.82993461,"c":2.84839552,"v":184434.5666530548,"t":1704636000}
+{"o":2.84839552,"h":2.8510972881,"l":2.7755894651,"c":2.7900449644,"v":198276.3078554176,"t":1704639600}
+{"o":2.7900449644,"h":2.8127689372,"l":2.763413208,"c":2.7720369387,"v":195023.6610350735,"t":1704643200}
+{"o":2.7720369387,"h":2.8072601342,"l":2.7621115476,"c":2.7975823852,"v":183482.6921099896,"t":1704646800}
+{"o":2.7975823852,"h":2.8175396677,"l":2.7927930257,"c":2.8033695452,"v":123054.9114271633,"t":1704650400}
+{"o":2.8033695452,"h":2.8151705284,"l":2.7864205564,"c":2.8095490473,"v":108539.8498332395,"t":1704654000}
+{"o":2.8095490473,"h":2.824797295,"l":2.7846303566,"c":2.784794186,"v":136479.6559992368,"t":1704657600}
+{"o":2.784794186,"h":2.7992912973,"l":2.7342808917,"c":2.7539453249,"v":178750.1683766787,"t":1704661200}
+{"o":2.7539453249,"h":2.7551808044,"l":2.6124401141,"c":2.6465192884,"v":429048.6323131553,"t":1704664800}
+{"o":2.6465192884,"h":2.6807678078,"l":2.571443788,"c":2.6512951189,"v":405477.7994130467,"t":1704668400}
+{"o":2.6512951189,"h":2.665059111,"l":2.6091920677,"c":2.6215985682,"v":326206.9470934157,"t":1704672000}
+{"o":2.6215985682,"h":2.6858335408,"l":2.6171195775,"c":2.6750551908,"v":284101.4880703029,"t":1704675600}
+{"o":2.6750551908,"h":2.6812570628,"l":2.5923699034,"c":2.6065153533,"v":340631.4262456308,"t":1704679200}
+{"o":2.6065153533,"h":2.6186545448,"l":2.5240934266,"c":2.5844221724,"v":465722.1663397996,"t":1704682800}
+{"o":2.5844221724,"h":2.6473712254,"l":2.5732552598,"c":2.6415142509,"v":218520.5714056729,"t":1704686400}
+{"o":2.6415142509,"h":2.6576247003,"l":2.5723613905,"c":2.6469838924,"v":204220.4272154213,"t":1704690000}
+{"o":2.6469838924,"h":2.6840290517,"l":2.6308599245,"c":2.6458539652,"v":177496.1137390724,"t":1704693600}
+{"o":2.6458539652,"h":2.6881843235,"l":2.6341312636,"c":2.6587968655,"v":152244.8362631041,"t":1704697200}
+{"o":2.6587968655,"h":2.6989867609,"l":2.6557802258,"c":2.6710226378,"v":263129.5912945183,"t":1704700800}
+{"o":2.6710226378,"h":2.6854277988,"l":2.6259434097,"c":2.6479193222,"v":141032.5759995816,"t":1704704400}
+{"o":2.6479193222,"h":2.6987582253,"l":2.6388822951,"c":2.6901526305,"v":148475.3972714533,"t":1704708000}
+{"o":2.6901526305,"h":2.7328661094,"l":2.6751157625,"c":2.7328661094,"v":158187.4253755412,"t":1704711600}
+{"o":2.7328661094,"h":2.8008706641,"l":2.7035444463,"c":2.7924038124,"v":346550.0363450734,"t":1704715200}
+{"o":2.7924038124,"h":2.8206088585,"l":2.7715187204,"c":2.7847271654,"v":273478.5151828385,"t":1704718800}
+{"o":2.7847271654,"h":2.9023860318,"l":2.7735266562,"c":2.7947322297,"v":284611.7160373572,"t":1704722400}
+{"o":2.7947322297,"h":2.8212751415,"l":2.7789574189,"c":2.8093115127,"v":353547.4634805363,"t":1704726000}
+{"o":2.8093115127,"h":2.8401243534,"l":2.7813411262,"c":2.8188211256,"v":230605.2282705832,"t":1704729600}
+{"o":2.8188211256,"h":2.8721387112,"l":2.7883619742,"c":2.826266683,"v":384395.6716308403,"t":1704733200}
+{"o":2.826266683,"h":2.9357928033,"l":2.7739589633,"c":2.9167269183,"v":448177.2160962047,"t":1704736800}
+{"o":2.9167269183,"h":2.9650902305,"l":2.8981003435,"c":2.9465782392,"v":456084.2694594312,"t":1704740400}
+{"o":2.9465782392,"h":2.9526650222,"l":2.8707972756,"c":2.8744604327,"v":339654.5941715811,"t":1704744000}
+{"o":2.8744604327,"h":2.911397409,"l":2.8610544368,"c":2.8707182904,"v":207813.2641226238,"t":1704747600}
+{"o":2.8707182904,"h":2.9085850313,"l":2.862882968,"c":2.9076006153,"v":190427.3200711153,"t":1704751200}
+{"o":2.9076006153,"h":2.9234163123,"l":2.8849237387,"c":2.9038946638,"v":245766.7967981856,"t":1704754800}
+{"o":2.9038946638,"h":2.9265200272,"l":2.8143950109,"c":2.8894784703,"v":337072.4862101643,"t":1704758400}
+{"o":2.8894784703,"h":2.905873361,"l":2.8613390282,"c":2.8785075451,"v":206985.389765796,"t":1704762000}
+{"o":2.8785075451,"h":2.9451122799,"l":2.8653782693,"c":2.9247329997,"v":198815.2635919527,"t":1704765600}
+{"o":2.9247329997,"h":2.9594290321,"l":2.903369995,"c":2.9594290321,"v":196971.5381714365,"t":1704769200}
+{"o":2.9594290321,"h":3.0772717622,"l":2.9046356118,"c":3.0672986415,"v":415580.8087714592,"t":1704772800}
+{"o":3.0672986415,"h":3.076755596,"l":3.0098808417,"c":3.0288616438,"v":306495.7245592454,"t":1704776400}
+{"o":3.0288616438,"h":3.0471669353,"l":3.00140638,"c":3.0157678446,"v":207085.499043688,"t":1704780000}
+{"o":3.0157678446,"h":3.0319048634,"l":2.9895988491,"c":3.0230607025,"v":198080.9077782318,"t":1704783600}
+{"o":3.0230607025,"h":3.047428431,"l":2.9861442642,"c":2.993109575,"v":242268.8900542862,"t":1704787200}
+{"o":2.993109575,"h":3.0147596583,"l":2.9543599513,"c":2.9724480903,"v":291410.6885482527,"t":1704790800}
+{"o":2.9724480903,"h":3.0031862008,"l":2.960352223,"c":2.9806686222,"v":164505.6514555939,"t":1704794400}
+{"o":2.9806686222,"h":3.031705737,"l":2.9781898751,"c":3.0214862304,"v":182267.7088757806,"t":1704798000}
+{"o":3.0214862304,"h":3.0506322067,"l":2.9295758655,"c":2.9331957645,"v":330520.0425142031,"t":1704801600}
+{"o":2.9331957645,"h":3.0045731459,"l":2.92530196,"c":2.9936216045,"v":371746.4469608698,"t":1704805200}
+{"o":2.9936216045,"h":3.0229893119,"l":2.9412957323,"c":2.947382632,"v":344022.5452532322,"t":1704808800}
+{"o":2.947382632,"h":2.9810184336,"l":2.926687435,"c":2.9610747168,"v":309117.4514211041,"t":1704812400}
+{"o":2.9610747168,"h":3.0126654746,"l":2.9494829832,"c":2.9909627354,"v":243225.0724375398,"t":1704816000}
+{"o":2.9909627354,"h":3.0032786397,"l":2.9504559975,"c":2.9635356053,"v":262099.0372951231,"t":1704819600}
+{"o":2.9635356053,"h":2.9784337931,"l":2.9472263402,"c":2.9622180822,"v":307131.5047184427,"t":1704823200}
+{"o":2.9622180822,"h":2.9694476907,"l":2.9170299106,"c":2.9410833872,"v":215072.7749353289,"t":1704826800}
+{"o":2.9410833872,"h":2.9463193692,"l":2.8641524938,"c":2.8731884761,"v":246260.237314805,"t":1704830400}
+{"o":2.8731884761,"h":3.0170104573,"l":2.8403310725,"c":2.8562990481,"v":773342.2685030972,"t":1704834000}
+{"o":2.8562990481,"h":2.9606856526,"l":2.8446928431,"c":2.9487036713,"v":434687.7665642254,"t":1704837600}
+{"o":2.9487036713,"h":2.9520575819,"l":2.890997798,"c":2.944767834,"v":250353.2808630058,"t":1704841200}
+{"o":2.944767834,"h":2.9690497662,"l":2.905561767,"c":2.9095217002,"v":315424.8056458071,"t":1704844800}
+{"o":2.9095217002,"h":2.9385675097,"l":2.8922361984,"c":2.9374132865,"v":215605.9599418592,"t":1704848400}
+{"o":2.9374132865,"h":2.9605869849,"l":2.9218458175,"c":2.9308052336,"v":181919.2333941503,"t":1704852000}
+{"o":2.9308052336,"h":2.960871105,"l":2.9267024199,"c":2.9542065767,"v":167684.2911417894,"t":1704855600}
+{"o":2.9542065767,"h":2.9743189344,"l":2.9240116498,"c":2.9293534137,"v":206442.5824556748,"t":1704859200}
+{"o":2.9293534137,"h":2.9493046483,"l":2.9272639243,"c":2.9451408438,"v":143298.2559213714,"t":1704862800}
+{"o":2.9451408438,"h":2.9468081203,"l":2.9086377921,"c":2.9301643028,"v":121773.5146760606,"t":1704866400}
+{"o":2.9301643028,"h":2.9341069599,"l":2.908326092,"c":2.9104104876,"v":105065.5194944705,"t":1704870000}
+{"o":2.9104104876,"h":2.9134581697,"l":2.8579202331,"c":2.8702609872,"v":174336.0941596672,"t":1704873600}
+{"o":2.8702609872,"h":2.8948997261,"l":2.8521912482,"c":2.8781367258,"v":161361.8833917323,"t":1704877200}
+{"o":2.8781367258,"h":2.9126679586,"l":2.8736567429,"c":2.8905766993,"v":139059.4345879854,"t":1704880800}
+{"o":2.8905766993,"h":2.9011527977,"l":2.8671286219,"c":2.8852022249,"v":168258.7720519966,"t":1704884400}
+{"o":2.8852022249,"h":2.8955820014,"l":2.7428370699,"c":2.7750093112,"v":375339.3001669014,"t":1704888000}
+{"o":2.7750093112,"h":2.819236848,"l":2.7518768336,"c":2.7801389804,"v":283556.0304931697,"t":1704891600}
+{"o":2.7801389804,"h":2.795793489,"l":2.7382953183,"c":2.7446031725,"v":262582.3676289432,"t":1704895200}
+{"o":2.7446031725,"h":2.8153903501,"l":2.7316307681,"c":2.8084770526,"v":331838.3603441585,"t":1704898800}
+{"o":2.8084770526,"h":2.8178810233,"l":2.7884147628,"c":2.8025114724,"v":230236.7520136945,"t":1704902400}
+{"o":2.8025114724,"h":2.8701924329,"l":2.7886386253,"c":2.869925801,"v":207097.0074640014,"t":1704906000}
+{"o":2.869925801,"h":2.9117940808,"l":2.8648392992,"c":2.902534453,"v":281298.8065309688,"t":1704909600}
+{"o":2.902534453,"h":2.9108287383,"l":2.8213610583,"c":2.855347158,"v":306479.1237963595,"t":1704913200}
+{"o":2.855347158,"h":2.8708225022,"l":2.7807737839,"c":2.8632743355,"v":482997.5282125564,"t":1704916800}
+{"o":2.8632743355,"h":3.0200466079,"l":2.8341400172,"c":3.0116377527,"v":621183.8671475408,"t":1704920400}
+{"o":3.0116377527,"h":3.0853590351,"l":2.974542284,"c":3.0614115932,"v":1055182.605660626,"t":1704924000}
+{"o":3.0614115932,"h":3.1221390875,"l":3.0195971825,"c":3.0260366466,"v":694687.0758107714,"t":1704927600}
+{"o":3.0260366466,"h":3.0290221859,"l":2.9548929175,"c":2.9809076772,"v":493325.2379359941,"t":1704931200}
+{"o":2.9809076772,"h":2.9986380939,"l":2.9435989741,"c":2.9458755479,"v":306930.9597452058,"t":1704934800}
+{"o":2.9458755479,"h":2.97565578,"l":2.9426169428,"c":2.9693064837,"v":226301.6131538069,"t":1704938400}
+{"o":2.9693064837,"h":2.9773440379,"l":2.9445242494,"c":2.9675555948,"v":246467.4369100099,"t":1704942000}
+{"o":2.9675555948,"h":3.0086712369,"l":2.9588004593,"c":2.9964904117,"v":227378.4767697062,"t":1704945600}
+{"o":2.9964904117,"h":2.9969810979,"l":2.9396323423,"c":2.9587151991,"v":277082.1318662068,"t":1704949200}
+{"o":2.9587151991,"h":2.9620586158,"l":2.9080923421,"c":2.9373645934,"v":191345.0772441435,"t":1704952800}
+{"o":2.9373645934,"h":2.97935021,"l":2.9373645934,"c":2.9573268792,"v":158379.905288703,"t":1704956400}
+{"o":2.9573268792,"h":2.9846685659,"l":2.9530201279,"c":2.981786185,"v":223160.9877127569,"t":1704960000}
+{"o":2.981786185,"h":2.9962623492,"l":2.9645457813,"c":2.9808379243,"v":161374.0319445754,"t":1704963600}
+{"o":2.9808379243,"h":3.088629129,"l":2.9795872785,"c":3.0740352262,"v":238592.883686482,"t":1704967200}
+{"o":3.0740352262,"h":3.0982175027,"l":3.0534242989,"c":3.0940169042,"v":253660.944846673,"t":1704970800}
+{"o":3.0940169042,"h":3.1850025114,"l":3.0808651522,"c":3.167252759,"v":335849.6547475508,"t":1704974400}
+{"o":3.167252759,"h":3.1689306555,"l":3.0818323951,"c":3.1346532698,"v":564314.2383882781,"t":1704978000}
+{"o":3.1346532698,"h":3.1782244774,"l":3.0889630027,"c":3.1297711416,"v":557364.0901524407,"t":1704981600}
+{"o":3.1297711416,"h":3.1359548601,"l":2.9716701127,"c":2.9945504692,"v":659584.5902885196,"t":1704985200}
+{"o":2.9945504692,"h":3.0117673512,"l":2.9000918164,"c":2.9464052663,"v":579088.3275317077,"t":1704988800}
+{"o":2.9464052663,"h":2.9923615183,"l":2.9223590368,"c":2.9873677412,"v":301662.3788571171,"t":1704992400}
+{"o":2.9873677412,"h":2.9964584773,"l":2.9623168969,"c":2.9861753576,"v":225207.3090633063,"t":1704996000}
+{"o":2.9861753576,"h":3.0094504591,"l":2.9622515913,"c":3.0061197787,"v":260866.9370357933,"t":1704999600}
+{"o":3.0061197787,"h":3.0341332717,"l":2.9581996649,"c":2.9663685779,"v":274965.0963542477,"t":1705003200}
+{"o":2.9663685779,"h":2.9878104338,"l":2.952552776,"c":2.9581765611,"v":196062.7272920124,"t":1705006800}
+{"o":2.9581765611,"h":2.974396591,"l":2.9362464108,"c":2.9741090331,"v":186202.1582180762,"t":1705010400}
+{"o":2.9741090331,"h":2.9872925468,"l":2.9541249634,"c":2.9614560043,"v":169069.0474345015,"t":1705014000}
+{"o":2.9614560043,"h":2.9740954661,"l":2.9375473913,"c":2.956808082,"v":246596.3957005229,"t":1705017600}
+{"o":2.956808082,"h":2.9623786045,"l":2.8922761311,"c":2.9275799545,"v":240372.9674641587,"t":1705021200}
+{"o":2.9275799545,"h":2.9495046153,"l":2.9138804414,"c":2.9422001505,"v":186293.4759935418,"t":1705024800}
+{"o":2.9422001505,"h":2.9424376795,"l":2.9001790611,"c":2.9010666797,"v":174163.4241158349,"t":1705028400}
+{"o":2.9010666797,"h":2.9257353844,"l":2.8965794916,"c":2.9005731501,"v":207637.2432914059,"t":1705032000}
+{"o":2.9005731501,"h":2.9531472612,"l":2.8980592304,"c":2.9499821496,"v":163756.3915654511,"t":1705035600}
+{"o":2.9499821496,"h":2.9767273135,"l":2.9372766834,"c":2.9372766834,"v":146238.5405222375,"t":1705039200}
+{"o":2.9372766834,"h":2.9434138992,"l":2.9135602674,"c":2.9301238912,"v":129210.7340192786,"t":1705042800}
+{"o":2.9301238912,"h":2.9321250696,"l":2.8985447213,"c":2.9185596629,"v":157049.6324140699,"t":1705046400}
+{"o":2.9185596629,"h":2.9301737895,"l":2.8954276606,"c":2.9145033264,"v":140791.9011794323,"t":1705050000}
+{"o":2.9145033264,"h":2.9263762769,"l":2.9011867773,"c":2.9119912064,"v":130847.7305824677,"t":1705053600}
+{"o":2.9119912064,"h":2.9399427707,"l":2.9077043173,"c":2.9133002905,"v":147650.3533597103,"t":1705057200}
+{"o":2.9133002905,"h":2.9426487577,"l":2.8719478361,"c":2.8932552272,"v":223223.9901412409,"t":1705060800}
+{"o":2.8932552272,"h":2.9249010293,"l":2.8870113804,"c":2.9083620924,"v":207129.3491575439,"t":1705064400}
+{"o":2.9083620924,"h":2.9329974624,"l":2.8941213794,"c":2.9177359005,"v":246177.5182028663,"t":1705068000}
+{"o":2.9177359005,"h":2.9197783371,"l":2.8195936026,"c":2.8268181252,"v":412282.52613902,"t":1705071600}
+{"o":2.8268181252,"h":2.8656220562,"l":2.7661877927,"c":2.8105094942,"v":406194.1095482374,"t":1705075200}
+{"o":2.8105094942,"h":2.8363804959,"l":2.7385180558,"c":2.8235159894,"v":434729.1092167257,"t":1705078800}
+{"o":2.8235159894,"h":2.8551767164,"l":2.7917701755,"c":2.8183646457,"v":297893.2472809727,"t":1705082400}
+{"o":2.8183646457,"h":2.834886301,"l":2.801042651,"c":2.8176259903,"v":205743.7148170071,"t":1705086000}
+{"o":2.8176259903,"h":2.839449716,"l":2.8124000059,"c":2.8218230479,"v":273841.0037806372,"t":1705089600}
+{"o":2.8218230479,"h":2.8305754127,"l":2.7105284469,"c":2.7503004303,"v":356265.5421886388,"t":1705093200}
+{"o":2.7503004303,"h":2.7529871851,"l":2.5879972775,"c":2.6678367556,"v":710191.8707423494,"t":1705096800}
+{"o":2.6678367556,"h":2.7214774754,"l":2.662837098,"c":2.7199881148,"v":365418.907750226,"t":1705100400}
+{"o":2.7199881148,"h":2.742678573,"l":2.6857010985,"c":2.6906575257,"v":251021.2314857946,"t":1705104000}
+{"o":2.6906575257,"h":2.7141023189,"l":2.6355898885,"c":2.6963937875,"v":353578.6288385252,"t":1705107600}
+{"o":2.6963937875,"h":2.7248077342,"l":2.684609239,"c":2.6978571708,"v":268683.6044774349,"t":1705111200}
+{"o":2.6978571708,"h":2.7053002622,"l":2.6751937512,"c":2.6926258053,"v":223933.5138435836,"t":1705114800}
+{"o":2.6926258053,"h":2.7194063867,"l":2.6850590374,"c":2.7136533376,"v":165604.177828534,"t":1705118400}
+{"o":2.7136533376,"h":2.7440122939,"l":2.7055209233,"c":2.7413534061,"v":133077.0203036484,"t":1705122000}
+{"o":2.7413534061,"h":2.7594782957,"l":2.7352814883,"c":2.7512036556,"v":124240.1684107321,"t":1705125600}
+{"o":2.7512036556,"h":2.7645105219,"l":2.7412549304,"c":2.7445547268,"v":135083.5040569037,"t":1705129200}
+{"o":2.7445547268,"h":2.7638213534,"l":2.7434607865,"c":2.7552167324,"v":126307.1842080527,"t":1705132800}
+{"o":2.7552167324,"h":2.7588166249,"l":2.7309915509,"c":2.7425811157,"v":128812.2937367184,"t":1705136400}
+{"o":2.7425811157,"h":2.7451356189,"l":2.7128620169,"c":2.7165284848,"v":153034.1742444193,"t":1705140000}
+{"o":2.7165284848,"h":2.7363263772,"l":2.7108131578,"c":2.733361168,"v":128178.4037483702,"t":1705143600}
+{"o":2.733361168,"h":2.7438782032,"l":2.7177004573,"c":2.7370971164,"v":125757.4129453734,"t":1705147200}
+{"o":2.7370971164,"h":2.7483247562,"l":2.7242419293,"c":2.7328577779,"v":179938.3559737469,"t":1705150800}
+{"o":2.7328577779,"h":2.7353264204,"l":2.7012122114,"c":2.7203140286,"v":197937.6405397887,"t":1705154400}
+{"o":2.7203140286,"h":2.7653481776,"l":2.7190968564,"c":2.7541492279,"v":256189.2758529134,"t":1705158000}
+{"o":2.7541492279,"h":2.7575262807,"l":2.7274173533,"c":2.7323254394,"v":258528.2385934159,"t":1705161600}
+{"o":2.7323254394,"h":2.7585873534,"l":2.7158269695,"c":2.7519223899,"v":290587.4495057967,"t":1705165200}
+{"o":2.7519223899,"h":2.7675688905,"l":2.7352167332,"c":2.7632857831,"v":258829.3287955426,"t":1705168800}
+{"o":2.7632857831,"h":2.8333140953,"l":2.7626537718,"c":2.8114817868,"v":329845.3008639088,"t":1705172400}
+{"o":2.8114817868,"h":2.8702784203,"l":2.8065442629,"c":2.8664035347,"v":338997.1559040924,"t":1705176000}
+{"o":2.8664035347,"h":2.8745626985,"l":2.8369043239,"c":2.8596942121,"v":280205.2732410754,"t":1705179600}
+{"o":2.8596942121,"h":2.8661504538,"l":2.8197132016,"c":2.8515490353,"v":255081.0832074388,"t":1705183200}
+{"o":2.8515490353,"h":2.859218257,"l":2.8271625677,"c":2.8409615123,"v":262439.3716054021,"t":1705186800}
+{"o":2.8409615123,"h":2.8485433592,"l":2.7919773191,"c":2.7996551233,"v":265904.715175876,"t":1705190400}
+{"o":2.7996551233,"h":2.8479637425,"l":2.7988099156,"c":2.8443360491,"v":229869.0090577342,"t":1705194000}
+{"o":2.8443360491,"h":2.8598517834,"l":2.8058055853,"c":2.8357856727,"v":203022.9013286576,"t":1705197600}
+{"o":2.8357856727,"h":2.871758914,"l":2.8192992045,"c":2.8702273321,"v":188660.0016854664,"t":1705201200}
+{"o":2.8702273321,"h":2.8729977906,"l":2.8456710836,"c":2.8526682747,"v":256014.0201115119,"t":1705204800}
+{"o":2.8526682747,"h":2.9134472983,"l":2.8502579758,"c":2.8903541609,"v":229149.7132205906,"t":1705208400}
+{"o":2.8903541609,"h":2.9268524396,"l":2.8856237126,"c":2.9014656009,"v":215478.5184085516,"t":1705212000}
+{"o":2.9014656009,"h":2.9124405984,"l":2.8858864048,"c":2.91129884,"v":192985.722209316,"t":1705215600}
+{"o":2.91129884,"h":2.9208200753,"l":2.8846113627,"c":2.8929915563,"v":164813.2006799378,"t":1705219200}
+{"o":2.8929915563,"h":2.9091217144,"l":2.875084048,"c":2.9014985743,"v":130744.2347413943,"t":1705222800}
+{"o":2.9014985743,"h":2.9031083929,"l":2.8768645958,"c":2.8825930157,"v":164763.5668740669,"t":1705226400}
+{"o":2.8825930157,"h":2.8834670775,"l":2.8624189664,"c":2.8678652575,"v":190866.4581017841,"t":1705230000}
+{"o":2.8678652575,"h":2.8826444603,"l":2.854524453,"c":2.8559153204,"v":165041.9124184922,"t":1705233600}
+{"o":2.8559153204,"h":2.8986530132,"l":2.8496639126,"c":2.8959722055,"v":196170.4596705541,"t":1705237200}
+{"o":2.8959722055,"h":2.9308852933,"l":2.8839080417,"c":2.9058052795,"v":286782.6593840407,"t":1705240800}
+{"o":2.9058052795,"h":2.9958769803,"l":2.9024529924,"c":2.9510929458,"v":295477.3369499489,"t":1705244400}
+{"o":2.9510929458,"h":3.0387874922,"l":2.9423121253,"c":3.0096589934,"v":477280.2796889291,"t":1705248000}
+{"o":3.0096589934,"h":3.0115923061,"l":2.9741903724,"c":2.981280061,"v":312405.1377466467,"t":1705251600}
+{"o":2.981280061,"h":2.9962579058,"l":2.9097840549,"c":2.9373948571,"v":290092.3100465992,"t":1705255200}
+{"o":2.9373948571,"h":2.9467353889,"l":2.8455728617,"c":2.8498113267,"v":321474.2435439668,"t":1705258800}
+{"o":2.8498113267,"h":2.8825078672,"l":2.8266200376,"c":2.8570166116,"v":338004.9646534981,"t":1705262400}
+{"o":2.8570166116,"h":2.8891888744,"l":2.8276121923,"c":2.8832663115,"v":351867.0731927559,"t":1705266000}
+{"o":2.8832663115,"h":2.8958768861,"l":2.8513401899,"c":2.8656253682,"v":286643.5421554682,"t":1705269600}
+{"o":2.8656253682,"h":2.8699808097,"l":2.7792754515,"c":2.7808854931,"v":449183.8763569979,"t":1705273200}
+{"o":2.7808854931,"h":2.8470060182,"l":2.7789210138,"c":2.8360510158,"v":256259.2728144702,"t":1705276800}
+{"o":2.8360510158,"h":2.8517401291,"l":2.8245951307,"c":2.8360976262,"v":230263.6055589474,"t":1705280400}
+{"o":2.8360976262,"h":2.8660267812,"l":2.8308487143,"c":2.8660267812,"v":216818.2350029251,"t":1705284000}
+{"o":2.8660267812,"h":2.8719625875,"l":2.8350404038,"c":2.8421977357,"v":221584.7699016375,"t":1705287600}
+{"o":2.8421977357,"h":2.8542959844,"l":2.8261482421,"c":2.8502736963,"v":199785.1470282491,"t":1705291200}
+{"o":2.8502736963,"h":2.8681934201,"l":2.8310707114,"c":2.8474012039,"v":255865.365033021,"t":1705294800}
+{"o":2.8474012039,"h":2.8553713552,"l":2.8268321153,"c":2.8359467004,"v":211517.6642020034,"t":1705298400}
+{"o":2.8359467004,"h":2.8448935624,"l":2.8142257228,"c":2.8302806315,"v":239164.9023988044,"t":1705302000}
+{"o":2.8302806315,"h":2.832981958,"l":2.7970617694,"c":2.8086057607,"v":273791.6502180102,"t":1705305600}
+{"o":2.8086057607,"h":2.8390128841,"l":2.797064896,"c":2.8343316382,"v":190578.3098547064,"t":1705309200}
+{"o":2.8343316382,"h":2.8421994304,"l":2.8178203619,"c":2.8301166563,"v":189354.3297594401,"t":1705312800}
+{"o":2.8301166563,"h":2.8315789049,"l":2.8120604262,"c":2.8308605769,"v":167997.3985142658,"t":1705316400}
+{"o":2.8308605769,"h":2.8346545722,"l":2.8044764887,"c":2.8154800049,"v":194198.743707687,"t":1705320000}
+{"o":2.8154800049,"h":2.8392043248,"l":2.8048759945,"c":2.8316781373,"v":214006.5373773361,"t":1705323600}
+{"o":2.8316781373,"h":2.8325134414,"l":2.7592191508,"c":2.7761972019,"v":333861.7826060586,"t":1705327200}
+{"o":2.7761972019,"h":2.7979868836,"l":2.759911624,"c":2.7713733997,"v":286846.7299200902,"t":1705330800}
+{"o":2.7713733997,"h":2.8090248104,"l":2.7658070453,"c":2.7972547529,"v":257849.2942300654,"t":1705334400}
+{"o":2.7972547529,"h":2.8285961002,"l":2.7972547529,"c":2.8212418101,"v":199263.4428431595,"t":1705338000}
+{"o":2.8212418101,"h":2.8635822709,"l":2.8209255593,"c":2.8317974227,"v":235532.7617437764,"t":1705341600}
+{"o":2.8317974227,"h":2.8573743627,"l":2.8274896657,"c":2.8422652183,"v":256870.9544879425,"t":1705345200}
+{"o":2.8422652183,"h":2.8581772464,"l":2.7959151418,"c":2.8216956795,"v":352037.9881338337,"t":1705348800}
+{"o":2.8216956795,"h":2.8232412188,"l":2.7984325167,"c":2.7999399754,"v":263831.9039293667,"t":1705352400}
+{"o":2.7999399754,"h":2.8079899954,"l":2.7629735403,"c":2.7901831866,"v":337516.4271152789,"t":1705356000}
+{"o":2.7901831866,"h":2.8038461614,"l":2.7821028543,"c":2.7960582894,"v":234969.9698978088,"t":1705359600}
+{"o":2.7960582894,"h":2.8166419075,"l":2.7960582894,"c":2.8133472907,"v":228712.8863954792,"t":1705363200}
+{"o":2.8133472907,"h":2.8404164042,"l":2.8107596728,"c":2.8289044813,"v":242041.8806752651,"t":1705366800}
+{"o":2.8289044813,"h":2.8494711864,"l":2.8198872721,"c":2.8291080626,"v":192404.2622044625,"t":1705370400}
+{"o":2.8291080626,"h":2.8493830727,"l":2.8269110632,"c":2.8467305829,"v":188529.4501345124,"t":1705374000}
+{"o":2.8467305829,"h":2.8527978938,"l":2.8349905404,"c":2.8349905404,"v":183430.0159459473,"t":1705377600}
+{"o":2.8349905404,"h":2.8561353614,"l":2.8259269402,"c":2.8286683368,"v":167679.8268396711,"t":1705381200}
+{"o":2.8286683368,"h":2.8388793599,"l":2.8239740269,"c":2.8380026717,"v":145467.9832604895,"t":1705384800}
+{"o":2.8380026717,"h":2.9078818622,"l":2.8357578771,"c":2.8943256214,"v":225901.9867951054,"t":1705388400}
+{"o":2.8943256214,"h":2.9102523833,"l":2.8705582779,"c":2.8952363316,"v":221358.4857560411,"t":1705392000}
+{"o":2.8952363316,"h":2.9070384285,"l":2.8793038075,"c":2.8855712609,"v":153098.5044930453,"t":1705395600}
+{"o":2.8855712609,"h":2.8890772056,"l":2.8583886982,"c":2.8690014764,"v":141127.98494298,"t":1705399200}
+{"o":2.8690014764,"h":2.884270029,"l":2.8538239991,"c":2.8664463297,"v":153379.7495418347,"t":1705402800}
+{"o":2.8664463297,"h":2.8834100783,"l":2.862705618,"c":2.877580015,"v":152232.0822774781,"t":1705406400}
+{"o":2.877580015,"h":2.8795651692,"l":2.8341099196,"c":2.843035303,"v":211043.5618423093,"t":1705410000}
+{"o":2.843035303,"h":2.8619855762,"l":2.7903896179,"c":2.8477956441,"v":336073.5928409265,"t":1705413600}
+{"o":2.8477956441,"h":2.8954376625,"l":2.8319626147,"c":2.8839013033,"v":333450.4883991705,"t":1705417200}
+{"o":2.8839013033,"h":2.8988105516,"l":2.852996759,"c":2.8770790307,"v":265283.0401869827,"t":1705420800}
+{"o":2.8770790307,"h":2.8800360879,"l":2.8582119123,"c":2.8753069456,"v":229903.1117401934,"t":1705424400}
+{"o":2.8753069456,"h":2.8790917992,"l":2.8491249271,"c":2.8658756649,"v":220243.2005749346,"t":1705428000}
+{"o":2.8658756649,"h":2.876938284,"l":2.8563967121,"c":2.8702215969,"v":226397.8171103355,"t":1705431600}
+{"o":2.8702215969,"h":2.8846491289,"l":2.866062721,"c":2.8789780298,"v":225165.9470469485,"t":1705435200}
+{"o":2.8789780298,"h":2.9228818947,"l":2.8789780298,"c":2.9165173002,"v":306174.1235088934,"t":1705438800}
+{"o":2.9165173002,"h":2.9253899082,"l":2.9029934704,"c":2.9105670946,"v":258197.315825197,"t":1705442400}
+{"o":2.9105670946,"h":2.9153999953,"l":2.8882571048,"c":2.8921170959,"v":234501.3292527857,"t":1705446000}
+{"o":2.8921170959,"h":2.9336726616,"l":2.8817932386,"c":2.9222336182,"v":244236.8656766626,"t":1705449600}
+{"o":2.9222336182,"h":2.9827316509,"l":2.9128620603,"c":2.946731939,"v":306914.3270162151,"t":1705453200}
+{"o":2.946731939,"h":2.9892946037,"l":2.9300533252,"c":2.9826604473,"v":266582.3181970254,"t":1705456800}
+{"o":2.9826604473,"h":2.9830958666,"l":2.9512768357,"c":2.9656802974,"v":220622.5471843011,"t":1705460400}
+{"o":2.9656802974,"h":2.9733351864,"l":2.9374753746,"c":2.9465745147,"v":184829.4325344001,"t":1705464000}
+{"o":2.9465745147,"h":2.9551153232,"l":2.9043612316,"c":2.906403594,"v":197245.7390737874,"t":1705467600}
+{"o":2.906403594,"h":2.9305217276,"l":2.900620975,"c":2.9199073697,"v":152744.1386318362,"t":1705471200}
+{"o":2.9199073697,"h":2.9288557764,"l":2.8799758429,"c":2.8862251702,"v":158986.4874000206,"t":1705474800}
+{"o":2.8862251702,"h":2.9018678159,"l":2.8665687549,"c":2.8989538246,"v":187399.4198323188,"t":1705478400}
+{"o":2.8989538246,"h":2.947185081,"l":2.8988451378,"c":2.9380475794,"v":191914.7295186746,"t":1705482000}
+{"o":2.9380475794,"h":3.0242386329,"l":2.9318577182,"c":3.0159473514,"v":301218.8964363746,"t":1705485600}
+{"o":3.0159473514,"h":3.0461780981,"l":2.9916284227,"c":3.0210452907,"v":299188.923200116,"t":1705489200}
+{"o":3.0210452907,"h":3.0322285176,"l":2.982198613,"c":3.0317907459,"v":282960.3862063835,"t":1705492800}
+{"o":3.0317907459,"h":3.0415718044,"l":2.9876025487,"c":2.9967314601,"v":257246.291441845,"t":1705496400}
+{"o":2.9967314601,"h":3.0320340403,"l":2.955927399,"c":2.9987915025,"v":430638.2930517267,"t":1705500000}
+{"o":2.9987915025,"h":3.026297246,"l":2.9296268836,"c":2.9437408128,"v":458459.0212698111,"t":1705503600}
+{"o":2.9437408128,"h":2.9485788594,"l":2.9030449636,"c":2.9252800843,"v":458858.6446029397,"t":1705507200}
+{"o":2.9252800843,"h":2.9413644359,"l":2.8858743244,"c":2.9348695649,"v":337913.1615604929,"t":1705510800}
+{"o":2.9348695649,"h":2.9740208603,"l":2.9083593011,"c":2.9719033011,"v":330118.4626049746,"t":1705514400}
+{"o":2.9719033011,"h":2.9910872055,"l":2.9509344232,"c":2.9825722707,"v":451711.1148034146,"t":1705518000}
+{"o":2.9825722707,"h":3.0150922037,"l":2.9709042943,"c":2.9998313695,"v":373567.7484738327,"t":1705521600}
+{"o":2.9998313695,"h":3.0255933761,"l":2.9857292843,"c":3.0189932345,"v":324575.6377273223,"t":1705525200}
+{"o":3.0189932345,"h":3.0228487068,"l":2.9657141931,"c":2.9943087556,"v":370075.3958481178,"t":1705528800}
+{"o":2.9943087556,"h":3.0307780071,"l":2.9696300861,"c":3.0214825977,"v":438535.2602155787,"t":1705532400}
+{"o":3.0214825977,"h":3.0565412239,"l":2.9693076366,"c":2.9898277502,"v":432599.8309725829,"t":1705536000}
+{"o":2.9898277502,"h":2.9978700946,"l":2.9486556335,"c":2.9680714455,"v":304596.310243657,"t":1705539600}
+{"o":2.9680714455,"h":2.9947823704,"l":2.9589689932,"c":2.9883655641,"v":275523.6958552842,"t":1705543200}
+{"o":2.9883655641,"h":2.9914355239,"l":2.9502774598,"c":2.9582153365,"v":270865.6434970211,"t":1705546800}
+{"o":2.9582153365,"h":2.9727692541,"l":2.9410180573,"c":2.9596705476,"v":198580.7463388382,"t":1705550400}
+{"o":2.9596705476,"h":2.9849603106,"l":2.9562579192,"c":2.9823916315,"v":191812.6604706699,"t":1705554000}
+{"o":2.9823916315,"h":3.0044204648,"l":2.9762160956,"c":3.0007350378,"v":238551.223126385,"t":1705557600}
+{"o":3.0007350378,"h":3.0102985492,"l":2.9606274159,"c":2.9844781588,"v":386072.4588450277,"t":1705561200}
+{"o":2.9844781588,"h":2.9983039697,"l":2.9743676299,"c":2.9811157902,"v":277034.3154001324,"t":1705564800}
+{"o":2.9811157902,"h":2.9901207289,"l":2.9570966388,"c":2.9585621314,"v":235027.1510396404,"t":1705568400}
+{"o":2.9585621314,"h":2.973690941,"l":2.9138715127,"c":2.9173587336,"v":240710.9016036114,"t":1705572000}
+{"o":2.9173587336,"h":2.9339770313,"l":2.9155581977,"c":2.9321447008,"v":230140.4345944284,"t":1705575600}
+{"o":2.9321447008,"h":2.9323479606,"l":2.9001584295,"c":2.9199215425,"v":234143.3693717884,"t":1705579200}
+{"o":2.9199215425,"h":2.9370006087,"l":2.8714740209,"c":2.923181618,"v":285575.0874206129,"t":1705582800}
+{"o":2.923181618,"h":2.9418534332,"l":2.9158888669,"c":2.9365882467,"v":264160.8733147121,"t":1705586400}
+{"o":2.9365882467,"h":2.9396174985,"l":2.9062895285,"c":2.9091590473,"v":288456.3601235502,"t":1705590000}
+{"o":2.9091590473,"h":2.9115869699,"l":2.8076710013,"c":2.8331921619,"v":542242.7488601439,"t":1705593600}
+{"o":2.8331921619,"h":2.8426930859,"l":2.7925549571,"c":2.8261273683,"v":551025.81998264,"t":1705597200}
+{"o":2.8261273683,"h":2.83123435,"l":2.7731492452,"c":2.8068932397,"v":408157.3051158649,"t":1705600800}
+{"o":2.8068932397,"h":2.8166823461,"l":2.7099556811,"c":2.7332093066,"v":478713.000585918,"t":1705604400}
+{"o":2.7332093066,"h":2.8052799132,"l":2.7332080219,"c":2.7787045847,"v":460871.425604921,"t":1705608000}
+{"o":2.7787045847,"h":2.7978637962,"l":2.7645627547,"c":2.7870367582,"v":334422.1016162322,"t":1705611600}
+{"o":2.7870367582,"h":2.8113445015,"l":2.7800326029,"c":2.8038797254,"v":285716.1852153206,"t":1705615200}
+{"o":2.8038797254,"h":2.8102957631,"l":2.780945278,"c":2.7968661722,"v":310586.3493123675,"t":1705618800}
+{"o":2.7968661722,"h":2.808031575,"l":2.7744902076,"c":2.7889903096,"v":266859.2263837238,"t":1705622400}
+{"o":2.7889903096,"h":2.7906889053,"l":2.7529125278,"c":2.7695564552,"v":245051.7276157309,"t":1705626000}
+{"o":2.7695564552,"h":2.7767198114,"l":2.7375557356,"c":2.7409288348,"v":257430.086156893,"t":1705629600}
+{"o":2.7409288348,"h":2.7619269872,"l":2.7114383214,"c":2.7559271771,"v":298587.4472413568,"t":1705633200}
+{"o":2.7559271771,"h":2.7837090436,"l":2.7503526305,"c":2.7791414551,"v":180312.6247846338,"t":1705636800}
+{"o":2.7791414551,"h":2.7960220938,"l":2.7673465264,"c":2.7838544612,"v":148620.8064725222,"t":1705640400}
+{"o":2.7838544612,"h":2.8199953805,"l":2.7822999036,"c":2.817144384,"v":166701.5452946739,"t":1705644000}
+{"o":2.817144384,"h":2.82544169,"l":2.7923451837,"c":2.7988360501,"v":148042.4376853477,"t":1705647600}
+{"o":2.7988360501,"h":2.8067916567,"l":2.77966345,"c":2.8013638754,"v":130919.8851382885,"t":1705651200}
+{"o":2.8013638754,"h":2.816169145,"l":2.7871630479,"c":2.8025142086,"v":132704.0148646558,"t":1705654800}
+{"o":2.8025142086,"h":2.8268121874,"l":2.7964149525,"c":2.8155925636,"v":144981.9042749557,"t":1705658400}
+{"o":2.8155925636,"h":2.8208769827,"l":2.7964403262,"c":2.807269489,"v":156022.3251759838,"t":1705662000}
+{"o":2.807269489,"h":2.807367255,"l":2.7831318066,"c":2.791369612,"v":153325.1079982018,"t":1705665600}
+{"o":2.791369612,"h":2.8072366332,"l":2.7786811238,"c":2.7900649373,"v":197941.2621978087,"t":1705669200}
+{"o":2.7900649373,"h":2.7930957405,"l":2.7322049973,"c":2.7461005831,"v":372561.5851384535,"t":1705672800}
+{"o":2.7461005831,"h":2.7500953745,"l":2.6902348577,"c":2.7030143053,"v":539371.2803112462,"t":1705676400}
+{"o":2.7030143053,"h":2.7030531487,"l":2.5791533694,"c":2.6157878326,"v":800672.4781538161,"t":1705680000}
+{"o":2.6157878326,"h":2.7071642964,"l":2.6086609081,"c":2.7068217771,"v":517981.533450108,"t":1705683600}
+{"o":2.7068217771,"h":2.7759387181,"l":2.6872269023,"c":2.7584303059,"v":493600.2628598366,"t":1705687200}
+{"o":2.7584303059,"h":2.8026847138,"l":2.7430989373,"c":2.7879233889,"v":359888.9264623327,"t":1705690800}
+{"o":2.7879233889,"h":2.8104007313,"l":2.7487729629,"c":2.7559876031,"v":342157.9172644524,"t":1705694400}
+{"o":2.7559876031,"h":2.7794684728,"l":2.7486279189,"c":2.7734233397,"v":292375.768211419,"t":1705698000}
+{"o":2.7734233397,"h":2.7797392145,"l":2.752171938,"c":2.768504685,"v":269369.4609692342,"t":1705701600}
+{"o":2.768504685,"h":2.7817804242,"l":2.7574035703,"c":2.7737641166,"v":276398.7246517441,"t":1705705200}
+{"o":2.7737641166,"h":2.7737641166,"l":2.7265816514,"c":2.7313054268,"v":282714.3695832418,"t":1705708800}
+{"o":2.7313054268,"h":2.7918562531,"l":2.7273431501,"c":2.7803038202,"v":262811.1461079983,"t":1705712400}
+{"o":2.7803038202,"h":2.7828670165,"l":2.759698082,"c":2.7715004295,"v":246906.3616782295,"t":1705716000}
+{"o":2.7715004295,"h":2.7776964672,"l":2.7593157384,"c":2.7734807065,"v":261073.0393101471,"t":1705719600}
+{"o":2.7734807065,"h":2.7764829079,"l":2.7568244641,"c":2.7580835887,"v":225153.8277577501,"t":1705723200}
+{"o":2.7580835887,"h":2.7611839003,"l":2.7399607516,"c":2.7458120859,"v":213273.447925055,"t":1705726800}
+{"o":2.7458120859,"h":2.7569581343,"l":2.7327015829,"c":2.7406390339,"v":209178.0554116735,"t":1705730400}
+{"o":2.7406390339,"h":2.7454031466,"l":2.7209291441,"c":2.7227832519,"v":182819.7484243874,"t":1705734000}
+{"o":2.7227832519,"h":2.7340474586,"l":2.7099665068,"c":2.7203225088,"v":218782.9644658353,"t":1705737600}
+{"o":2.7203225088,"h":2.7305133884,"l":2.6997396413,"c":2.7047252147,"v":208627.3589845124,"t":1705741200}
+{"o":2.7047252147,"h":2.7353357086,"l":2.704578585,"c":2.7238478408,"v":206499.9373299698,"t":1705744800}
+{"o":2.7238478408,"h":2.7338088103,"l":2.7115676423,"c":2.7259717796,"v":215054.5725105488,"t":1705748400}
+{"o":2.7259717796,"h":2.7327479404,"l":2.7132560057,"c":2.7225753226,"v":192875.4886699879,"t":1705752000}
+{"o":2.7225753226,"h":2.7328183866,"l":2.7194328643,"c":2.7284847357,"v":216377.4234908221,"t":1705755600}
+{"o":2.7284847357,"h":2.7295434728,"l":2.6976313891,"c":2.699098453,"v":267018.9958526386,"t":1705759200}
+{"o":2.699098453,"h":2.7131385492,"l":2.6743528695,"c":2.6929315926,"v":295709.7376811836,"t":1705762800}
+{"o":2.6929315926,"h":2.7091743186,"l":2.6895330226,"c":2.6979460871,"v":258385.910775969,"t":1705766400}
+{"o":2.6979460871,"h":2.7398525461,"l":2.6952170149,"c":2.7293079792,"v":289560.499200432,"t":1705770000}
+{"o":2.7293079792,"h":2.741730974,"l":2.7226530312,"c":2.7310618295,"v":296343.7573700289,"t":1705773600}
+{"o":2.7310618295,"h":2.7410696187,"l":2.7199738046,"c":2.7284566664,"v":235924.3181873297,"t":1705777200}
+{"o":2.7284566664,"h":2.758387755,"l":2.7190383234,"c":2.7495280165,"v":235772.2654000748,"t":1705780800}
+{"o":2.7495280165,"h":2.7682373701,"l":2.7444858463,"c":2.7447749588,"v":240673.9030869959,"t":1705784400}
+{"o":2.7447749588,"h":2.7645889744,"l":2.7447749588,"c":2.7606167923,"v":240158.124716759,"t":1705788000}
+{"o":2.7606167923,"h":2.7606167923,"l":2.737855537,"c":2.7517184098,"v":233395.1800626671,"t":1705791600}
+{"o":2.7517184098,"h":2.7554577476,"l":2.7225242233,"c":2.7286383044,"v":307533.8149792759,"t":1705795200}
+{"o":2.7286383044,"h":2.741629868,"l":2.7250316906,"c":2.7302438565,"v":238625.2997780345,"t":1705798800}
+{"o":2.7302438565,"h":2.75129175,"l":2.7302438565,"c":2.747858519,"v":208407.3201634477,"t":1705802400}
+{"o":2.747858519,"h":2.7637488595,"l":2.7431459439,"c":2.7511602505,"v":211433.5781866615,"t":1705806000}
+{"o":2.7511602505,"h":2.7569588679,"l":2.7363338289,"c":2.7397800673,"v":189790.5068294067,"t":1705809600}
+{"o":2.7397800673,"h":2.7431331155,"l":2.7291588852,"c":2.7321494274,"v":185440.390921279,"t":1705813200}
+{"o":2.7321494274,"h":2.733501751,"l":2.7204608273,"c":2.7234174675,"v":184859.5549046485,"t":1705816800}
+{"o":2.7234174675,"h":2.7408650092,"l":2.7204651932,"c":2.7372277622,"v":177106.8190823173,"t":1705820400}
+{"o":2.7372277622,"h":2.7519271505,"l":2.7305689237,"c":2.7406216665,"v":225156.0200987856,"t":1705824000}
+{"o":2.7406216665,"h":2.7651166478,"l":2.7406216665,"c":2.7651166478,"v":188111.8650196293,"t":1705827600}
+{"o":2.7651166478,"h":2.7829605219,"l":2.7545232605,"c":2.7726189282,"v":200854.9519941355,"t":1705831200}
+{"o":2.7726189282,"h":2.7775341047,"l":2.7511787625,"c":2.7611289096,"v":168818.2501440408,"t":1705834800}
+{"o":2.7611289096,"h":2.7743127904,"l":2.7584248516,"c":2.7598406937,"v":175750.985017256,"t":1705838400}
+{"o":2.7598406937,"h":2.7712299301,"l":2.7537171626,"c":2.770187908,"v":262637.9927901282,"t":1705842000}
+{"o":2.770187908,"h":2.7764762103,"l":2.7599843646,"c":2.7677712214,"v":198234.8655934791,"t":1705845600}
+{"o":2.7677712214,"h":2.7725199553,"l":2.7275798563,"c":2.7417306644,"v":331839.9507594432,"t":1705849200}
+{"o":2.7417306644,"h":2.7441363523,"l":2.7183948162,"c":2.7374137636,"v":257451.4784899899,"t":1705852800}
+{"o":2.7374137636,"h":2.7454343675,"l":2.7304384939,"c":2.7390799764,"v":202281.4045710399,"t":1705856400}
+{"o":2.7390799764,"h":2.7531450954,"l":2.7339217131,"c":2.7480265486,"v":209333.0892822966,"t":1705860000}
+{"o":2.7480265486,"h":2.7500222224,"l":2.7334670413,"c":2.740777726,"v":224018.0946285589,"t":1705863600}
+{"o":2.740777726,"h":2.7418178747,"l":2.7184662747,"c":2.7224947495,"v":254750.6463934039,"t":1705867200}
+{"o":2.7224947495,"h":2.7480618435,"l":2.7204319761,"c":2.7441360289,"v":311857.7013357276,"t":1705870800}
+{"o":2.7441360289,"h":2.7476768204,"l":2.7066089063,"c":2.7131699086,"v":252289.6717108463,"t":1705874400}
+{"o":2.7131699086,"h":2.7190520258,"l":2.6908325281,"c":2.7001574693,"v":241595.2767148274,"t":1705878000}
+{"o":2.7001574693,"h":2.7236531943,"l":2.6856438722,"c":2.7092450681,"v":241996.2375600052,"t":1705881600}
+{"o":2.7092450681,"h":2.7226658345,"l":2.6664038991,"c":2.6723978088,"v":308799.8277191842,"t":1705885200}
+{"o":2.6723978088,"h":2.6844803561,"l":2.6401675775,"c":2.6473457579,"v":277726.114605101,"t":1705888800}
+{"o":2.6473457579,"h":2.656277414,"l":2.6163411919,"c":2.6458419536,"v":297783.4980060665,"t":1705892400}
+{"o":2.6458419536,"h":2.6502801437,"l":2.6080211726,"c":2.6247514471,"v":228557.2315201907,"t":1705896000}
+{"o":2.6247514471,"h":2.6696755659,"l":2.6133506318,"c":2.6644585511,"v":207967.3050892014,"t":1705899600}
+{"o":2.6644585511,"h":2.6704404337,"l":2.6509503655,"c":2.6601444052,"v":152702.9590792782,"t":1705903200}
+{"o":2.6601444052,"h":2.6620375266,"l":2.6340891304,"c":2.6414313044,"v":164644.7423824537,"t":1705906800}
+{"o":2.6414313044,"h":2.6424004339,"l":2.5918521638,"c":2.6080816627,"v":255014.1382768644,"t":1705910400}
+{"o":2.6080816627,"h":2.6307327944,"l":2.5801319582,"c":2.5897505871,"v":254119.1848497469,"t":1705914000}
+{"o":2.5897505871,"h":2.6108945215,"l":2.5576467682,"c":2.596784059,"v":350972.4405614432,"t":1705917600}
+{"o":2.596784059,"h":2.6314663484,"l":2.5925632161,"c":2.6167464018,"v":223357.5886435605,"t":1705921200}
+{"o":2.6167464018,"h":2.629326811,"l":2.5930410481,"c":2.6276782396,"v":217907.0302994636,"t":1705924800}
+{"o":2.6276782396,"h":2.6811852833,"l":2.6202406962,"c":2.6268576214,"v":279038.7905332151,"t":1705928400}
+{"o":2.6268576214,"h":2.6286044513,"l":2.5629520608,"c":2.588397169,"v":337080.7408718414,"t":1705932000}
+{"o":2.588397169,"h":2.5944764072,"l":2.5311057949,"c":2.5826481789,"v":461359.032850143,"t":1705935600}
+{"o":2.5826481789,"h":2.6002753654,"l":2.5324890111,"c":2.5464960915,"v":368363.686660344,"t":1705939200}
+{"o":2.5464960915,"h":2.5867700336,"l":2.5391054833,"c":2.5696933023,"v":341028.9048776141,"t":1705942800}
+{"o":2.5696933023,"h":2.5834256599,"l":2.5081445777,"c":2.546846614,"v":414220.9612478925,"t":1705946400}
+{"o":2.546846614,"h":2.5718710647,"l":2.4324080527,"c":2.4788967478,"v":807953.4661790305,"t":1705950000}
+{"o":2.4788967478,"h":2.5789526909,"l":2.4735433032,"c":2.5390230936,"v":466378.4075203339,"t":1705953600}
+{"o":2.5390230936,"h":2.5394376411,"l":2.4919699236,"c":2.5052720658,"v":316461.4221930639,"t":1705957200}
+{"o":2.5052720658,"h":2.5233930543,"l":2.47521959,"c":2.4868486617,"v":318727.798532963,"t":1705960800}
+{"o":2.4868486617,"h":2.5016839045,"l":2.4377282575,"c":2.4823197222,"v":326648.1865281239,"t":1705964400}
+{"o":2.4823197222,"h":2.5190716633,"l":2.4714237638,"c":2.5088085333,"v":336944.2653663297,"t":1705968000}
+{"o":2.5088085333,"h":2.5151449399,"l":2.4782940527,"c":2.495987836,"v":232970.1472077874,"t":1705971600}
+{"o":2.495987836,"h":2.5330711644,"l":2.4925418003,"c":2.5330711644,"v":217078.3188461552,"t":1705975200}
+{"o":2.5330711644,"h":2.5468576357,"l":2.5149485301,"c":2.5232793311,"v":219838.8015526459,"t":1705978800}
+{"o":2.5232793311,"h":2.5474363967,"l":2.5232793311,"c":2.5296800737,"v":213159.1981478234,"t":1705982400}
+{"o":2.5296800737,"h":2.5391521424,"l":2.5225351237,"c":2.5318894981,"v":238880.4487802,"t":1705986000}
+{"o":2.5318894981,"h":2.5318894981,"l":2.506595431,"c":2.5089140347,"v":206169.271969889,"t":1705989600}
+{"o":2.5089140347,"h":2.5131457709,"l":2.4364077126,"c":2.45242675,"v":247543.5933952741,"t":1705993200}
+{"o":2.45242675,"h":2.4715003641,"l":2.3904170858,"c":2.3982925317,"v":440861.9965481496,"t":1705996800}
+{"o":2.3982925317,"h":2.4141668942,"l":2.2137126913,"c":2.3793572011,"v":529510.534860884,"t":1706000400}
+{"o":2.3793572011,"h":2.4206422674,"l":2.3482744753,"c":2.3542994121,"v":304212.2221315412,"t":1706004000}
+{"o":2.3542994121,"h":2.3829263268,"l":2.3401149484,"c":2.3743655265,"v":396239.4981164921,"t":1706007600}
+{"o":2.3743655265,"h":2.406250446,"l":2.3404555602,"c":2.3781557742,"v":390611.3120016439,"t":1706011200}
+{"o":2.3781557742,"h":2.3892550056,"l":2.3438668645,"c":2.3526638255,"v":284035.3716987598,"t":1706014800}
+{"o":2.3526638255,"h":2.4051449853,"l":2.3215128668,"c":2.4014066366,"v":518130.8632453553,"t":1706018400}
+{"o":2.4014066366,"h":2.4666827541,"l":2.3521836364,"c":2.4502852139,"v":591443.9809987654,"t":1706022000}
+{"o":2.4502852139,"h":2.4717175633,"l":2.4166035379,"c":2.4648721086,"v":381829.7077299063,"t":1706025600}
+{"o":2.4648721086,"h":2.4827688236,"l":2.4379874547,"c":2.445012423,"v":417837.2510742793,"t":1706029200}
+{"o":2.445012423,"h":2.4763176582,"l":2.3712425129,"c":2.4093858774,"v":355956.284013403,"t":1706032800}
+{"o":2.4093858774,"h":2.4240725428,"l":2.3958639435,"c":2.3968361591,"v":279506.6841683209,"t":1706036400}
+{"o":2.3968361591,"h":2.4342204163,"l":2.3940282858,"c":2.4092580574,"v":256928.848422213,"t":1706040000}
+{"o":2.4092580574,"h":2.4208736185,"l":2.3824263059,"c":2.3997599453,"v":268691.7072033031,"t":1706043600}
+{"o":2.3997599453,"h":2.4576846884,"l":2.3974701497,"c":2.4503763624,"v":255322.7026593556,"t":1706047200}
+{"o":2.4503763624,"h":2.5110329847,"l":2.4460845055,"c":2.4992218236,"v":333673.3103836084,"t":1706050800}
+{"o":2.4992218236,"h":2.5420266022,"l":2.4773542504,"c":2.5330686929,"v":420160.9387815428,"t":1706054400}
+{"o":2.5330686929,"h":2.5417672323,"l":2.4849256364,"c":2.4865941374,"v":282904.9369099195,"t":1706058000}
+{"o":2.4865941374,"h":2.5194563712,"l":2.4821995751,"c":2.5016172411,"v":263874.6984074236,"t":1706061600}
+{"o":2.5016172411,"h":2.5057935884,"l":2.4714951754,"c":2.4753074028,"v":387830.7898023695,"t":1706065200}
+{"o":2.4753074028,"h":2.4954049631,"l":2.4692114812,"c":2.4781101088,"v":262759.4951553083,"t":1706068800}
+{"o":2.4781101088,"h":2.5164562655,"l":2.4769225167,"c":2.5126418725,"v":236965.5857516947,"t":1706072400}
+{"o":2.5126418725,"h":2.5277977612,"l":2.4864650621,"c":2.5251664987,"v":211750.8235362298,"t":1706076000}
+{"o":2.5251664987,"h":2.5726095357,"l":2.5158214658,"c":2.5523198672,"v":245781.5030677108,"t":1706079600}
+{"o":2.5523198672,"h":2.5894438327,"l":2.5454622231,"c":2.5658905922,"v":245047.5782654047,"t":1706083200}
+{"o":2.5658905922,"h":2.5836651659,"l":2.5531028912,"c":2.5695533917,"v":227355.8417612196,"t":1706086800}
+{"o":2.5695533917,"h":2.6233499108,"l":2.5638307421,"c":2.6020184858,"v":263884.4661462305,"t":1706090400}
+{"o":2.6020184858,"h":2.6068608398,"l":2.5689622987,"c":2.5854260608,"v":204428.175827826,"t":1706094000}
+{"o":2.5854260608,"h":2.6073363159,"l":2.5672636307,"c":2.5676512372,"v":263184.7925965864,"t":1706097600}
+{"o":2.5676512372,"h":2.5760042064,"l":2.5358785437,"c":2.5493141113,"v":270839.4556080387,"t":1706101200}
+{"o":2.5493141113,"h":2.5833130074,"l":2.523653138,"c":2.5470025865,"v":360208.5390298822,"t":1706104800}
+{"o":2.5470025865,"h":2.5896510203,"l":2.5311922458,"c":2.5783366035,"v":295960.4495923689,"t":1706108400}
+{"o":2.5783366035,"h":2.6034526683,"l":2.5577752259,"c":2.6010894605,"v":337484.4487795295,"t":1706112000}
+{"o":2.6010894605,"h":2.6016784638,"l":2.5776861505,"c":2.5841570463,"v":277511.4685282062,"t":1706115600}
+{"o":2.5841570463,"h":2.5841570463,"l":2.5370666931,"c":2.5556077552,"v":287963.4430226443,"t":1706119200}
+{"o":2.5556077552,"h":2.5649951713,"l":2.5440635049,"c":2.5609419613,"v":233857.2255425061,"t":1706122800}
+{"o":2.5609419613,"h":2.5896950548,"l":2.5462271725,"c":2.5506147045,"v":320899.2980681771,"t":1706126400}
+{"o":2.5506147045,"h":2.5744406682,"l":2.5469943361,"c":2.5641832938,"v":275524.3858058434,"t":1706130000}
+{"o":2.5641832938,"h":2.6043875482,"l":2.5582215639,"c":2.5935371974,"v":262366.2147366134,"t":1706133600}
+{"o":2.5935371974,"h":2.6496242128,"l":2.5906817632,"c":2.6314586312,"v":330304.803970733,"t":1706137200}
+{"o":2.6314586312,"h":2.655749879,"l":2.6220546103,"c":2.6527904604,"v":331687.8954484567,"t":1706140800}
+{"o":2.6527904604,"h":2.6528291497,"l":2.6002521731,"c":2.6052847497,"v":239692.227639586,"t":1706144400}
+{"o":2.6052847497,"h":2.6290557583,"l":2.6007606474,"c":2.6077990015,"v":224385.9143288191,"t":1706148000}
+{"o":2.6077990015,"h":2.6282800683,"l":2.6011849236,"c":2.6182276461,"v":199461.253998353,"t":1706151600}
+{"o":2.6182276461,"h":2.6266308676,"l":2.5871635701,"c":2.5996707904,"v":237218.567150234,"t":1706155200}
+{"o":2.5996707904,"h":2.5996707904,"l":2.5714431242,"c":2.5824248825,"v":228625.45140655,"t":1706158800}
+{"o":2.5824248825,"h":2.6263088208,"l":2.578441186,"c":2.6203445866,"v":210833.3120833796,"t":1706162400}
+{"o":2.6203445866,"h":2.6219960245,"l":2.602607835,"c":2.6137592082,"v":194585.2590898973,"t":1706166000}
+{"o":2.6137592082,"h":2.6208574387,"l":2.5969606697,"c":2.5991894713,"v":199831.3126490663,"t":1706169600}
+{"o":2.5991894713,"h":2.6116388456,"l":2.5817497071,"c":2.5839870224,"v":156022.1515487718,"t":1706173200}
+{"o":2.5839870224,"h":2.610230085,"l":2.5660002361,"c":2.6096251031,"v":177441.326938128,"t":1706176800}
+{"o":2.6096251031,"h":2.6469327881,"l":2.597885307,"c":2.6364498309,"v":231481.6568994921,"t":1706180400}
+{"o":2.6364498309,"h":2.6477252518,"l":2.5661331444,"c":2.5808014657,"v":251014.3136552079,"t":1706184000}
+{"o":2.5808014657,"h":2.5892535436,"l":2.5629310127,"c":2.5822429648,"v":227272.5553850816,"t":1706187600}
+{"o":2.5822429648,"h":2.6225797559,"l":2.5723914758,"c":2.6129859481,"v":264707.1927832011,"t":1706191200}
+{"o":2.6129859481,"h":2.613124832,"l":2.5459244191,"c":2.560701588,"v":362943.5171495305,"t":1706194800}
+{"o":2.560701588,"h":2.5739421118,"l":2.5391289558,"c":2.5420588728,"v":298159.7315625844,"t":1706198400}
+{"o":2.5420588728,"h":2.5595094065,"l":2.522179931,"c":2.5507709695,"v":310355.9968481839,"t":1706202000}
+{"o":2.5507709695,"h":2.5984644005,"l":2.5507709695,"c":2.5667382877,"v":344222.0638135574,"t":1706205600}
+{"o":2.5667382877,"h":2.6144455125,"l":2.5607364999,"c":2.6024568718,"v":299028.2381952726,"t":1706209200}
+{"o":2.6024568718,"h":2.6032105271,"l":2.5649285524,"c":2.5785656021,"v":280271.6233206333,"t":1706212800}
+{"o":2.5785656021,"h":2.5927484185,"l":2.56780101,"c":2.58123049,"v":297998.4145733067,"t":1706216400}
+{"o":2.58123049,"h":2.5929025792,"l":2.5620903935,"c":2.585882942,"v":219314.4612004179,"t":1706220000}
+{"o":2.585882942,"h":2.5952535405,"l":2.5666657711,"c":2.5730522826,"v":224851.5753566938,"t":1706223600}
+{"o":2.5730522826,"h":2.5950127029,"l":2.5552587839,"c":2.5785609193,"v":229053.0409519527,"t":1706227200}
+{"o":2.5785609193,"h":2.5785609193,"l":2.5490729992,"c":2.560503393,"v":243865.1723902077,"t":1706230800}
+{"o":2.560503393,"h":2.6128910003,"l":2.5580255264,"c":2.6083354929,"v":232788.3867054565,"t":1706234400}
+{"o":2.6083354929,"h":2.6147085829,"l":2.5945618836,"c":2.6060610959,"v":185071.1289614498,"t":1706238000}
+{"o":2.6060610959,"h":2.6215349367,"l":2.6013214132,"c":2.6056640673,"v":186956.5081766846,"t":1706241600}
+{"o":2.6056640673,"h":2.6082232684,"l":2.5920582782,"c":2.5984241835,"v":198907.2304875743,"t":1706245200}
+{"o":2.5984241835,"h":2.6103926256,"l":2.5830499588,"c":2.5875568851,"v":203478.9174491156,"t":1706248800}
+{"o":2.5875568851,"h":2.5929467141,"l":2.5716598312,"c":2.5799260142,"v":245800.2428965379,"t":1706252400}
+{"o":2.5799260142,"h":2.6109293816,"l":2.5799260142,"c":2.6000489522,"v":214901.2731571564,"t":1706256000}
+{"o":2.6000489522,"h":2.6286769998,"l":2.5914806763,"c":2.5940431425,"v":178854.2983952275,"t":1706259600}
+{"o":2.5940431425,"h":2.6889001573,"l":2.5889798077,"c":2.6808539822,"v":258530.0575342709,"t":1706263200}
+{"o":2.6808539822,"h":2.7365743715,"l":2.6808539822,"c":2.7236601481,"v":341291.8071097328,"t":1706266800}
+{"o":2.7236601481,"h":2.7320281756,"l":2.6811982976,"c":2.6876165352,"v":271319.6936317842,"t":1706270400}
+{"o":2.6876165352,"h":2.7073753453,"l":2.6715412741,"c":2.6783043611,"v":219780.9365314799,"t":1706274000}
+{"o":2.6783043611,"h":2.7258763614,"l":2.6766126691,"c":2.7235054183,"v":306024.8129754285,"t":1706277600}
+{"o":2.7235054183,"h":2.7432026989,"l":2.6962938677,"c":2.7356390395,"v":463402.3542244172,"t":1706281200}
+{"o":2.7356390395,"h":2.7839152848,"l":2.7317645498,"c":2.7602307575,"v":520444.8469809402,"t":1706284800}
+{"o":2.7602307575,"h":2.7698683053,"l":2.7415511484,"c":2.7634870618,"v":330575.6065240388,"t":1706288400}
+{"o":2.7634870618,"h":2.7772522165,"l":2.744909577,"c":2.7620677237,"v":289713.2601399751,"t":1706292000}
+{"o":2.7620677237,"h":2.7635644389,"l":2.7423350434,"c":2.753438181,"v":285520.5888439463,"t":1706295600}
+{"o":2.753438181,"h":2.7772061037,"l":2.7276966752,"c":2.7330170062,"v":320940.7682839211,"t":1706299200}
+{"o":2.7330170062,"h":2.7444751026,"l":2.7178382789,"c":2.7360091822,"v":289305.8689534924,"t":1706302800}
+{"o":2.7360091822,"h":2.745318731,"l":2.7177574473,"c":2.7386840107,"v":317477.0466399426,"t":1706306400}
+{"o":2.7386840107,"h":2.7435698859,"l":2.7237532802,"c":2.7345332122,"v":296743.8785941057,"t":1706310000}
+{"o":2.7345332122,"h":2.7568807849,"l":2.7290147047,"c":2.7528851801,"v":254906.411708086,"t":1706313600}
+{"o":2.7528851801,"h":2.7790486412,"l":2.7372074988,"c":2.7497315278,"v":262113.9282315377,"t":1706317200}
+{"o":2.7497315278,"h":2.7747661217,"l":2.7464197003,"c":2.7599756114,"v":214566.1941857884,"t":1706320800}
+{"o":2.7599756114,"h":2.7650447581,"l":2.7450075061,"c":2.749646783,"v":252010.333861597,"t":1706324400}
+{"o":2.749646783,"h":2.7518015789,"l":2.7375617302,"c":2.7473106054,"v":230041.6253728893,"t":1706328000}
+{"o":2.7473106054,"h":2.7475806604,"l":2.7094901847,"c":2.7136583398,"v":234818.2619525699,"t":1706331600}
+{"o":2.7136583398,"h":2.72324889,"l":2.701382898,"c":2.7092693229,"v":227970.267457711,"t":1706335200}
+{"o":2.7092693229,"h":2.7156507728,"l":2.6906731297,"c":2.7041105357,"v":238680.7697036903,"t":1706338800}
+{"o":2.7041105357,"h":2.7105015303,"l":2.6891664601,"c":2.6930690024,"v":165532.7080994356,"t":1706342400}
+{"o":2.6930690024,"h":2.7313308826,"l":2.6872322496,"c":2.7222482203,"v":190195.2596637416,"t":1706346000}
+{"o":2.7222482203,"h":2.7355672494,"l":2.7195064949,"c":2.7256682321,"v":156267.5804872897,"t":1706349600}
+{"o":2.7256682321,"h":2.7304040212,"l":2.7201232564,"c":2.7288911249,"v":206901.5677458353,"t":1706353200}
+{"o":2.7288911249,"h":2.7350426002,"l":2.7178427475,"c":2.7315376587,"v":149130.3652870141,"t":1706356800}
+{"o":2.7315376587,"h":2.7443425539,"l":2.7237195592,"c":2.7326945421,"v":181940.7564645502,"t":1706360400}
+{"o":2.7326945421,"h":2.763530835,"l":2.7286698772,"c":2.7470288784,"v":257293.7774717646,"t":1706364000}
+{"o":2.7470288784,"h":2.7577747949,"l":2.7419148579,"c":2.7501956101,"v":219745.0211975507,"t":1706367600}
+{"o":2.7501956101,"h":2.7698218046,"l":2.7341594662,"c":2.7381767918,"v":226538.381844326,"t":1706371200}
+{"o":2.7381767918,"h":2.7519286583,"l":2.7355028368,"c":2.7455397594,"v":185154.1463673618,"t":1706374800}
+{"o":2.7455397594,"h":2.7656989535,"l":2.7428232132,"c":2.7536452847,"v":186816.5274525805,"t":1706378400}
+{"o":2.7536452847,"h":2.7692799622,"l":2.7515675939,"c":2.7597005901,"v":179514.2419817037,"t":1706382000}
+{"o":2.7597005901,"h":2.7686288036,"l":2.7544785074,"c":2.7662500793,"v":191861.8347494392,"t":1706385600}
+{"o":2.7662500793,"h":2.779021481,"l":2.7580684854,"c":2.7728071404,"v":215504.5567493171,"t":1706389200}
+{"o":2.7728071404,"h":2.7786848633,"l":2.7616150741,"c":2.7786848633,"v":206053.0514461066,"t":1706392800}
+{"o":2.7786848633,"h":2.8019602455,"l":2.7730759762,"c":2.7963047515,"v":216208.6305030809,"t":1706396400}
+{"o":2.7963047515,"h":2.8006291095,"l":2.7699581696,"c":2.7810044905,"v":210173.6780605355,"t":1706400000}
+{"o":2.7810044905,"h":2.8163767546,"l":2.7790057012,"c":2.7882912642,"v":254048.8194670134,"t":1706403600}
+{"o":2.7882912642,"h":2.80322384,"l":2.7824644613,"c":2.7960323588,"v":242062.8824456449,"t":1706407200}
+{"o":2.7960323588,"h":2.8675527079,"l":2.7931398217,"c":2.8648383556,"v":298408.7524776714,"t":1706410800}
+{"o":2.8648383556,"h":2.8841720879,"l":2.8587662451,"c":2.8757589902,"v":343572.0078365335,"t":1706414400}
+{"o":2.8757589902,"h":2.8788316667,"l":2.8349730712,"c":2.8514007559,"v":272705.3133111864,"t":1706418000}
+{"o":2.8514007559,"h":2.8547863926,"l":2.824405978,"c":2.8347707499,"v":221171.1193116657,"t":1706421600}
+{"o":2.8347707499,"h":2.8491246542,"l":2.8313771017,"c":2.8401580926,"v":187603.6530837957,"t":1706425200}
+{"o":2.8401580926,"h":2.8791651095,"l":2.8341975333,"c":2.8608198409,"v":201122.699443558,"t":1706428800}
+{"o":2.8608198409,"h":2.9056216674,"l":2.8603141604,"c":2.8823862214,"v":232914.7238504553,"t":1706432400}
+{"o":2.8823862214,"h":2.9499758972,"l":2.8821575282,"c":2.9327086459,"v":295820.4260756591,"t":1706436000}
+{"o":2.9327086459,"h":2.9413611116,"l":2.8938310416,"c":2.9181601407,"v":259068.3063265992,"t":1706439600}
+{"o":2.9181601407,"h":2.9187547854,"l":2.8724696625,"c":2.9025004416,"v":350154.1559870499,"t":1706443200}
+{"o":2.9025004416,"h":2.9229394613,"l":2.8854146314,"c":2.8924005283,"v":333807.9002928157,"t":1706446800}
+{"o":2.8924005283,"h":2.9138842317,"l":2.8683177473,"c":2.8704946608,"v":309010.3583798098,"t":1706450400}
+{"o":2.8704946608,"h":2.9040352796,"l":2.868709445,"c":2.8806629353,"v":353937.9225304053,"t":1706454000}
+{"o":2.8806629353,"h":2.9026421513,"l":2.8768477947,"c":2.8921974695,"v":265639.342789026,"t":1706457600}
+{"o":2.8921974695,"h":2.8921974695,"l":2.8418530955,"c":2.8512228347,"v":309089.9160432533,"t":1706461200}
+{"o":2.8512228347,"h":2.853594593,"l":2.820025802,"c":2.8260517483,"v":321149.6322977619,"t":1706464800}
+{"o":2.8260517483,"h":2.8456941612,"l":2.7506599224,"c":2.8037816885,"v":392681.6819933996,"t":1706468400}
+{"o":2.8037816885,"h":2.8356209651,"l":2.7732433407,"c":2.8272686552,"v":393720.9787321934,"t":1706472000}
+{"o":2.8272686552,"h":2.8552701839,"l":2.815238147,"c":2.8450833761,"v":310473.6968104217,"t":1706475600}
+{"o":2.8450833761,"h":2.8488230736,"l":2.8089120895,"c":2.8113053967,"v":329109.6358879216,"t":1706479200}
+{"o":2.8113053967,"h":2.8568399831,"l":2.8023831063,"c":2.8516824406,"v":364816.815998546,"t":1706482800}
+{"o":2.8516824406,"h":2.8516824406,"l":2.8516824406,"c":2.8516824406,"v":312110.0354468178,"t":1706486400}
+{"o":2.8516824406,"h":2.8837828638,"l":2.8341702014,"c":2.8739102513,"v":320311.8220123854,"t":1706490000}
+{"o":2.8739102513,"h":2.8957959591,"l":2.8600995134,"c":2.8792450484,"v":320068.9487180941,"t":1706493600}
+{"o":2.8792450484,"h":2.9353827998,"l":2.873744073,"c":2.9018340056,"v":325715.3293851639,"t":1706497200}
+{"o":2.9018340056,"h":2.9046892193,"l":2.8744156655,"c":2.8798868039,"v":292746.0453453579,"t":1706500800}
+{"o":2.8798868039,"h":2.8918426305,"l":2.8525368737,"c":2.85721171,"v":241192.3371965928,"t":1706504400}
+{"o":2.85721171,"h":2.8904647469,"l":2.8562809065,"c":2.8835813187,"v":225358.3721102527,"t":1706508000}
+{"o":2.8835813187,"h":2.8989556876,"l":2.863604338,"c":2.8672887495,"v":212205.1517328958,"t":1706511600}
+{"o":2.8672887495,"h":2.8854121289,"l":2.8539897736,"c":2.8771718959,"v":244669.5976125084,"t":1706515200}
+{"o":2.8771718959,"h":2.8929796054,"l":2.8566373909,"c":2.8836880486,"v":223302.7700466166,"t":1706518800}
+{"o":2.8836880486,"h":2.9033530058,"l":2.8711054597,"c":2.8972057115,"v":172424.3807781641,"t":1706522400}
+{"o":2.8972057115,"h":2.9045607823,"l":2.8776280084,"c":2.8888404359,"v":236847.7769867895,"t":1706526000}
+{"o":2.8888404359,"h":2.9033112354,"l":2.862995968,"c":2.8770158188,"v":272740.1782446905,"t":1706529600}
+{"o":2.8770158188,"h":2.8770158188,"l":2.8409448688,"c":2.8521363779,"v":404283.7336199602,"t":1706533200}
+{"o":2.8521363779,"h":2.875166115,"l":2.8327500022,"c":2.8463491823,"v":372686.5619870257,"t":1706536800}
+{"o":2.8463491823,"h":2.8866972001,"l":2.839434729,"c":2.8853169724,"v":241912.6273042098,"t":1706540400}
+{"o":2.8853169724,"h":3.0182089378,"l":2.8853169724,"c":2.995728979,"v":442186.3100214779,"t":1706544000}
+{"o":2.995728979,"h":3.0127247789,"l":2.9726200273,"c":2.980406786,"v":341736.8506288078,"t":1706547600}
+{"o":2.980406786,"h":2.9950297751,"l":2.9549227846,"c":2.9693717113,"v":294611.2314463921,"t":1706551200}
+{"o":2.9693717113,"h":2.9964646352,"l":2.9685705984,"c":2.9817205133,"v":222930.6947991944,"t":1706554800}
+{"o":2.9817205133,"h":3.0082187192,"l":2.9802506053,"c":3.0025004061,"v":202200.947100598,"t":1706558400}
+{"o":3.0025004061,"h":3.0108783235,"l":2.9975166638,"c":2.9979189533,"v":200285.6746712177,"t":1706562000}
+{"o":2.9979189533,"h":3.0105321139,"l":2.9858774013,"c":2.9941541848,"v":211062.4364709613,"t":1706565600}
+{"o":2.9941541848,"h":3.0224909969,"l":2.9850895926,"c":3.0151805087,"v":256377.0252416792,"t":1706569200}
+{"o":3.0151805087,"h":3.0246655635,"l":2.994636747,"c":2.9970203378,"v":228024.3000261401,"t":1706572800}
+{"o":2.9970203378,"h":3.0533340089,"l":2.9938555384,"c":3.0481870616,"v":295206.2181982913,"t":1706576400}
+{"o":3.0481870616,"h":3.0772103854,"l":3.0341896781,"c":3.0584016122,"v":259843.3161165785,"t":1706580000}
+{"o":3.0584016122,"h":3.0761671743,"l":3.0244160025,"c":3.0285628427,"v":266079.9075624443,"t":1706583600}
+{"o":3.0285628427,"h":3.0364706473,"l":3.0078955644,"c":3.0302236521,"v":183439.2006073513,"t":1706587200}
+{"o":3.0302236521,"h":3.0552655281,"l":3.0188163484,"c":3.0455314904,"v":204928.9994471705,"t":1706590800}
+{"o":3.0455314904,"h":3.0626634606,"l":3.0308328295,"c":3.0619881083,"v":217953.0151665129,"t":1706594400}
+{"o":3.0619881083,"h":3.0655167537,"l":3.0476844255,"c":3.0498237622,"v":178572.9104460778,"t":1706598000}
+{"o":3.0498237622,"h":3.0830480134,"l":3.0369940977,"c":3.0662030658,"v":213211.8819641605,"t":1706601600}
+{"o":3.0662030658,"h":3.083706875,"l":3.0547694974,"c":3.0671051653,"v":177326.0090938208,"t":1706605200}
+{"o":3.0671051653,"h":3.0970300216,"l":3.0543824842,"c":3.0882007442,"v":173736.0399641348,"t":1706608800}
+{"o":3.0882007442,"h":3.152507326,"l":3.0882007442,"c":3.1434787206,"v":265946.3301317532,"t":1706612400}
+{"o":3.1434787206,"h":3.152145364,"l":3.0867774944,"c":3.1031250198,"v":327550.3453648089,"t":1706616000}
+{"o":3.1031250198,"h":3.1234694365,"l":3.0707765969,"c":3.0955529485,"v":308784.3387471742,"t":1706619600}
+{"o":3.0955529485,"h":3.1368729855,"l":3.0733797872,"c":3.1251968804,"v":295723.3752845299,"t":1706623200}
+{"o":3.1251968804,"h":3.1560202096,"l":3.1020683091,"c":3.1079942285,"v":398237.9420813041,"t":1706626800}
+{"o":3.1079942285,"h":3.1113902546,"l":3.0632529742,"c":3.0967593385,"v":337850.6272740231,"t":1706630400}
+{"o":3.0967593385,"h":3.1245600883,"l":3.0918503949,"c":3.1078200905,"v":280545.0579689402,"t":1706634000}
+{"o":3.1078200905,"h":3.1231004361,"l":3.0806236391,"c":3.1150008521,"v":273113.4454620202,"t":1706637600}
+{"o":3.1150008521,"h":3.1320047312,"l":3.1081760202,"c":3.1219866556,"v":181956.2243542099,"t":1706641200}
diff --git a/So11111111111111111111111111111111111111112_bGxHNbsacaVL35pkYWae5PYQDZXSpuQb3QDyW31pump.json b/So11111111111111111111111111111111111111112_bGxHNbsacaVL35pkYWae5PYQDZXSpuQb3QDyW31pump.json
new file mode 100644
index 0000000000000000000000000000000000000000..a07372b7a035a58838b67164033cc6eefebea1c0
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_bGxHNbsacaVL35pkYWae5PYQDZXSpuQb3QDyW31pump.json
@@ -0,0 +1,1355 @@
+{"o":0.0000377254,"h":0.0000385412,"l":0.000035026,"c":0.00003611,"v":8409678.630621003,"t":1731844800}
+{"o":0.00003611,"h":0.0000409038,"l":0.0000321495,"c":0.0000399285,"v":17722450.0890200138,"t":1731848400}
+{"o":0.0000399285,"h":0.0000451646,"l":0.0000389328,"c":0.0000444989,"v":16729638.6071531102,"t":1731852000}
+{"o":0.0000444989,"h":0.0000696121,"l":0.0000432309,"c":0.0000691029,"v":44799164.8999552354,"t":1731855600}
+{"o":0.0000691029,"h":0.000069621,"l":0.0000499038,"c":0.0000503699,"v":38956772.2352809459,"t":1731859200}
+{"o":0.0000503699,"h":0.0000534724,"l":0.0000434238,"c":0.0000439075,"v":31826823.8891149871,"t":1731862800}
+{"o":0.0000439075,"h":0.000047623,"l":0.0000415295,"c":0.0000428529,"v":35847456.3719850332,"t":1731866400}
+{"o":0.0000428529,"h":0.0000512047,"l":0.00004098,"c":0.0000487354,"v":25069033.9722609371,"t":1731870000}
+{"o":0.0000487354,"h":0.0000527195,"l":0.0000452617,"c":0.0000474987,"v":28891490.3431464061,"t":1731873600}
+{"o":0.0000474987,"h":0.0000617256,"l":0.0000461681,"c":0.0000562994,"v":32520081.3442197666,"t":1731877200}
+{"o":0.0000562994,"h":0.0000610856,"l":0.0000492065,"c":0.000054053,"v":58752794.9344859123,"t":1731880800}
+{"o":0.000054053,"h":0.0000619184,"l":0.0000478745,"c":0.0000525236,"v":56341786.583991535,"t":1731884400}
+{"o":0.0000525236,"h":0.0000654552,"l":0.0000503214,"c":0.0000623045,"v":59809469.4759228528,"t":1731888000}
+{"o":0.0000623045,"h":0.000088082,"l":0.0000547394,"c":0.0000601795,"v":105789079.6599017233,"t":1731891600}
+{"o":0.0000601795,"h":0.000098842,"l":0.0000558916,"c":0.0000664787,"v":166398438.4170697331,"t":1731895200}
+{"o":0.0000664787,"h":0.000094416,"l":0.0000589933,"c":0.000089517,"v":121666398.3659216017,"t":1731898800}
+{"o":0.000089517,"h":0.0000912721,"l":0.0000634608,"c":0.0000737469,"v":66552132.1152149513,"t":1731902400}
+{"o":0.0000737469,"h":0.0001229837,"l":0.0000642305,"c":0.0000876894,"v":99394407.4871801883,"t":1731906000}
+{"o":0.0000876894,"h":0.0001139166,"l":0.0000754771,"c":0.0000921862,"v":122944869.0967889726,"t":1731909600}
+{"o":0.0000921862,"h":0.0000960128,"l":0.0000750418,"c":0.0000864555,"v":56741098.8897732273,"t":1731913200}
+{"o":0.0000864555,"h":0.0001058872,"l":0.0000691733,"c":0.000072842,"v":78062753.6943050325,"t":1731916800}
+{"o":0.000072842,"h":0.0000750651,"l":0.0000620147,"c":0.0000636777,"v":56580192.8150840625,"t":1731920400}
+{"o":0.0000636777,"h":0.0000691683,"l":0.000057608,"c":0.0000582271,"v":28320380.6381904297,"t":1731924000}
+{"o":0.0000582271,"h":0.0000696365,"l":0.0000549133,"c":0.0000575882,"v":31564102.0600536056,"t":1731927600}
+{"o":0.0000575882,"h":0.0000843053,"l":0.000056493,"c":0.00006842,"v":68337124.212808758,"t":1731931200}
+{"o":0.00006842,"h":0.0000915081,"l":0.0000647322,"c":0.0000761347,"v":79379968.9844003469,"t":1731934800}
+{"o":0.0000761347,"h":0.0000810738,"l":0.0000651618,"c":0.0000692748,"v":37355136.6218400896,"t":1731938400}
+{"o":0.0000692748,"h":0.0000760283,"l":0.0000606338,"c":0.000071097,"v":49945960.6903096363,"t":1731942000}
+{"o":0.000071097,"h":0.0000757087,"l":0.0000592041,"c":0.000063673,"v":33264308.1406569704,"t":1731945600}
+{"o":0.000063673,"h":0.0000652842,"l":0.0000574183,"c":0.0000627183,"v":25826363.236712262,"t":1731949200}
+{"o":0.0000627183,"h":0.0000818901,"l":0.0000588959,"c":0.0000764898,"v":35287309.7864564061,"t":1731952800}
+{"o":0.0000764898,"h":0.0000855878,"l":0.0000680667,"c":0.0000703301,"v":20498382.619520843,"t":1731956400}
+{"o":0.0000703301,"h":0.0000849673,"l":0.000068507,"c":0.0000781618,"v":17281867.7675629109,"t":1731960000}
+{"o":0.0000781618,"h":0.0000817193,"l":0.0000702927,"c":0.0000710663,"v":13139580.2639983129,"t":1731963600}
+{"o":0.0000710663,"h":0.0000721824,"l":0.0000659636,"c":0.0000674486,"v":14503211.6744891033,"t":1731967200}
+{"o":0.0000674486,"h":0.0001246515,"l":0.0000625846,"c":0.0000989623,"v":64144420.469481729,"t":1731970800}
+{"o":0.0000989623,"h":0.0001411337,"l":0.0000806506,"c":0.0001046038,"v":142597043.4870898426,"t":1731974400}
+{"o":0.0001046038,"h":0.0001265482,"l":0.0000882749,"c":0.0000906039,"v":137114070.2744766772,"t":1731978000}
+{"o":0.0000906039,"h":0.0001221782,"l":0.0000845345,"c":0.0000915481,"v":96733700.4982288182,"t":1731981600}
+{"o":0.0000915481,"h":0.0001239896,"l":0.0000839991,"c":0.0001095974,"v":97308685.6830193102,"t":1731985200}
+{"o":0.0001095974,"h":0.0001551903,"l":0.0001009519,"c":0.0001127321,"v":92137113.7788481563,"t":1731988800}
+{"o":0.0001127321,"h":0.0001559187,"l":0.0000992912,"c":0.0001401126,"v":97915868.2556628436,"t":1731992400}
+{"o":0.0001401126,"h":0.0001922736,"l":0.0000914968,"c":0.000095052,"v":70863691.711039111,"t":1731996000}
+{"o":0.000095052,"h":0.0000953401,"l":0.0000841174,"c":0.0000873236,"v":25773956.8733609393,"t":1731999600}
+{"o":0.0000873236,"h":0.0000890317,"l":0.0000752496,"c":0.0000776365,"v":28546021.786676988,"t":1732003200}
+{"o":0.0000776365,"h":0.0000882909,"l":0.0000756623,"c":0.0000792988,"v":32369932.2877589799,"t":1732006800}
+{"o":0.0000792988,"h":0.0000828798,"l":0.0000741356,"c":0.0000742443,"v":19075700.4188949876,"t":1732010400}
+{"o":0.0000742443,"h":0.0000844994,"l":0.0000697007,"c":0.0000806725,"v":28488358.5507909693,"t":1732014000}
+{"o":0.0000806725,"h":0.0000854829,"l":0.0000739512,"c":0.0000749118,"v":20378959.0352500044,"t":1732017600}
+{"o":0.0000749118,"h":0.0000876963,"l":0.0000650331,"c":0.0000831232,"v":38998786.1549289525,"t":1732021200}
+{"o":0.0000831232,"h":0.0001365161,"l":0.0000804319,"c":0.0001244934,"v":97804797.508341074,"t":1732024800}
+{"o":0.0001244934,"h":0.0001496155,"l":0.0001076504,"c":0.0001104594,"v":72688349.0495700985,"t":1732028400}
+{"o":0.0001104594,"h":0.000126513,"l":0.000105233,"c":0.0001084264,"v":27028371.0540119335,"t":1732032000}
+{"o":0.0001084264,"h":0.000121163,"l":0.0001005492,"c":0.0001162631,"v":23447658.1573219821,"t":1732035600}
+{"o":0.0001162631,"h":0.0001422567,"l":0.0001066134,"c":0.000120588,"v":36429130.5698985234,"t":1732039200}
+{"o":0.000120588,"h":0.0001233081,"l":0.0001021011,"c":0.0001160281,"v":43367015.8177658617,"t":1732042800}
+{"o":0.0001160281,"h":0.0001312214,"l":0.0001056992,"c":0.0001245437,"v":52162053.1020069718,"t":1732046400}
+{"o":0.0001245437,"h":0.000151027,"l":0.0000933364,"c":0.0001302721,"v":73556796.0003860295,"t":1732050000}
+{"o":0.0001302721,"h":0.0001446292,"l":0.0001127496,"c":0.0001236096,"v":35410100.9916849807,"t":1732053600}
+{"o":0.0001236096,"h":0.0001247441,"l":0.0001062418,"c":0.0001186791,"v":21296473.7254289836,"t":1732057200}
+{"o":0.0001186791,"h":0.000154075,"l":0.000113343,"c":0.0001241035,"v":29835496.4339409173,"t":1732060800}
+{"o":0.0001241035,"h":0.0001333092,"l":0.0001089205,"c":0.0001118671,"v":21055867.8902909867,"t":1732064400}
+{"o":0.0001118671,"h":0.0001131979,"l":0.0000920018,"c":0.0000930186,"v":18142775.0299709886,"t":1732068000}
+{"o":0.0000930186,"h":0.000103397,"l":0.0000923629,"c":0.0000990436,"v":10346274.0062009934,"t":1732071600}
+{"o":0.0000990436,"h":0.000100037,"l":0.0000844163,"c":0.0000857909,"v":11875030.498646969,"t":1732075200}
+{"o":0.0000857909,"h":0.0000901331,"l":0.0000795066,"c":0.0000839234,"v":17230965.4740389585,"t":1732078800}
+{"o":0.0000839234,"h":0.0000928397,"l":0.0000834489,"c":0.0000899243,"v":12389038.1725579612,"t":1732082400}
+{"o":0.0000899243,"h":0.0001094024,"l":0.0000827418,"c":0.0000976265,"v":19649326.6186439693,"t":1732086000}
+{"o":0.0000976265,"h":0.0001258043,"l":0.000088644,"c":0.0000946794,"v":36718693.165602915,"t":1732089600}
+{"o":0.0000946794,"h":0.0000970638,"l":0.0000907358,"c":0.0000913101,"v":5060328.999997003,"t":1732093200}
+{"o":0.0000913101,"h":0.0001129438,"l":0.0000787212,"c":0.0000809195,"v":20011216.2916879952,"t":1732096800}
+{"o":0.0000809195,"h":0.0001179152,"l":0.0000757689,"c":0.0000833799,"v":43384962.1866209134,"t":1732100400}
+{"o":0.0000833799,"h":0.000091331,"l":0.0000788788,"c":0.0000828893,"v":12599229.1820289716,"t":1732104000}
+{"o":0.0000828893,"h":0.0001335162,"l":0.0000802027,"c":0.0001236934,"v":28931267.0043620206,"t":1732107600}
+{"o":0.0001236934,"h":0.0001321373,"l":0.0001010383,"c":0.0001218645,"v":33866174.0544289947,"t":1732111200}
+{"o":0.0001218645,"h":0.0001238486,"l":0.000109648,"c":0.000115152,"v":16169203.0508159939,"t":1732114800}
+{"o":0.000115152,"h":0.000118107,"l":0.0001042928,"c":0.0001075269,"v":7310361.2147430051,"t":1732118400}
+{"o":0.0001075269,"h":0.000119058,"l":0.0001021702,"c":0.0001164406,"v":9849337.7602110058,"t":1732122000}
+{"o":0.0001164406,"h":0.0001170138,"l":0.0000989723,"c":0.000099412,"v":7201545.4267979981,"t":1732125600}
+{"o":0.000099412,"h":0.0001009098,"l":0.0000916612,"c":0.0000947859,"v":7990983.9572299961,"t":1732129200}
+{"o":0.0000947859,"h":0.0001118378,"l":0.0000920398,"c":0.0000967716,"v":10176420.7693549991,"t":1732132800}
+{"o":0.0000967716,"h":0.0001117785,"l":0.0000951671,"c":0.0001098052,"v":9165286.291759016,"t":1732136400}
+{"o":0.0001098052,"h":0.0001188032,"l":0.0001037561,"c":0.000115769,"v":18343356.1462440193,"t":1732140000}
+{"o":0.000115769,"h":0.0001170405,"l":0.0001020434,"c":0.0001083166,"v":22601883.0110980086,"t":1732143600}
+{"o":0.0001083166,"h":0.000108701,"l":0.0000813101,"c":0.0000833266,"v":28345121.7483389936,"t":1732147200}
+{"o":0.0000833266,"h":0.0000915408,"l":0.0000830354,"c":0.0000887077,"v":7691636.3209289983,"t":1732150800}
+{"o":0.0000887077,"h":0.0001116261,"l":0.0000846256,"c":0.0000897451,"v":16625506.4892110005,"t":1732154400}
+{"o":0.0000897451,"h":0.0000954356,"l":0.0000875401,"c":0.0000920465,"v":4289654.9466729974,"t":1732158000}
+{"o":0.0000920465,"h":0.000100566,"l":0.0000869695,"c":0.0000979893,"v":6503872.6270410065,"t":1732161600}
+{"o":0.0000979893,"h":0.0000998157,"l":0.0000896811,"c":0.0000912597,"v":4092008.0989470016,"t":1732165200}
+{"o":0.0000912597,"h":0.0000957138,"l":0.0000875038,"c":0.0000913299,"v":9648552.1867830008,"t":1732168800}
+{"o":0.0000913299,"h":0.0000942892,"l":0.0000848045,"c":0.0000859055,"v":4565762.171988002,"t":1732172400}
+{"o":0.0000859055,"h":0.000089565,"l":0.0000854687,"c":0.0000875649,"v":2268732.0501120002,"t":1732176000}
+{"o":0.0000875649,"h":0.0000923038,"l":0.0000849066,"c":0.0000881287,"v":5319412.2823309954,"t":1732179600}
+{"o":0.0000881287,"h":0.000095028,"l":0.0000872588,"c":0.0000932569,"v":4071821.8452359987,"t":1732183200}
+{"o":0.0000932569,"h":0.0000988223,"l":0.0000894851,"c":0.0000904119,"v":7503178.1779189967,"t":1732186800}
+{"o":0.0000904119,"h":0.0000981163,"l":0.0000865558,"c":0.0000939588,"v":6372794.4548059981,"t":1732190400}
+{"o":0.0000939588,"h":0.0001007671,"l":0.0000899998,"c":0.000098133,"v":9357905.5084490031,"t":1732194000}
+{"o":0.000098133,"h":0.0000996638,"l":0.0000879391,"c":0.0000912939,"v":11560249.2750930004,"t":1732197600}
+{"o":0.0000912939,"h":0.0000944184,"l":0.0000846125,"c":0.000088939,"v":2917547.5413020011,"t":1732201200}
+{"o":0.000088939,"h":0.0000895673,"l":0.0000800799,"c":0.0000856178,"v":6328935.5062789964,"t":1732204800}
+{"o":0.0000856178,"h":0.0000870314,"l":0.0000793123,"c":0.0000805108,"v":5962304.599468003,"t":1732208400}
+{"o":0.0000805108,"h":0.000082164,"l":0.0000683968,"c":0.0000728891,"v":20885208.8462430164,"t":1732212000}
+{"o":0.0000728891,"h":0.0000757929,"l":0.0000681419,"c":0.0000742724,"v":12319233.1975159906,"t":1732215600}
+{"o":0.0000742724,"h":0.0000862454,"l":0.0000699273,"c":0.0000853438,"v":19197193.0731379986,"t":1732219200}
+{"o":0.0000853438,"h":0.000090005,"l":0.0000814709,"c":0.0000863642,"v":12603785.9622150045,"t":1732222800}
+{"o":0.0000863642,"h":0.0000927047,"l":0.000081027,"c":0.0000877332,"v":13630075.9803469945,"t":1732226400}
+{"o":0.0000877332,"h":0.0001058483,"l":0.0000847143,"c":0.0000938916,"v":22563223.3693820462,"t":1732230000}
+{"o":0.0000938916,"h":0.0001041603,"l":0.0000880334,"c":0.0000934797,"v":12748979.3753799945,"t":1732233600}
+{"o":0.0000934797,"h":0.0001089081,"l":0.0000919677,"c":0.0001063451,"v":8596556.8563829958,"t":1732237200}
+{"o":0.0001063451,"h":0.0001092547,"l":0.0000944228,"c":0.0000954687,"v":6864616.1304900013,"t":1732240800}
+{"o":0.0000954687,"h":0.0000959985,"l":0.0000902998,"c":0.0000935729,"v":2591304.1056619994,"t":1732244400}
+{"o":0.0000935729,"h":0.0000948282,"l":0.000090995,"c":0.0000916413,"v":2653352.420934001,"t":1732248000}
+{"o":0.0000916413,"h":0.0000959769,"l":0.0000888208,"c":0.0000899276,"v":6301898.9592409953,"t":1732251600}
+{"o":0.0000899276,"h":0.0001007732,"l":0.0000880224,"c":0.0000922327,"v":7973882.6483909991,"t":1732255200}
+{"o":0.0000922327,"h":0.0000924869,"l":0.0000845899,"c":0.0000870335,"v":6674038.5068349987,"t":1732258800}
+{"o":0.0000870335,"h":0.0000889973,"l":0.0000843923,"c":0.000087255,"v":3708981.3907660008,"t":1732262400}
+{"o":0.000087255,"h":0.0000889641,"l":0.0000827805,"c":0.0000851899,"v":4115363.9233129979,"t":1732266000}
+{"o":0.0000851899,"h":0.0000916562,"l":0.0000845761,"c":0.0000914613,"v":2897903.1653469997,"t":1732269600}
+{"o":0.0000914613,"h":0.0001002419,"l":0.0000902335,"c":0.0000953749,"v":13256608.8656830117,"t":1732273200}
+{"o":0.0000953749,"h":0.0001040587,"l":0.0000925121,"c":0.0000959163,"v":11151836.8439410161,"t":1732276800}
+{"o":0.0000959163,"h":0.0001080917,"l":0.0000940759,"c":0.0001027868,"v":11251825.3300429992,"t":1732280400}
+{"o":0.0001027868,"h":0.000111424,"l":0.0001020035,"c":0.0001077805,"v":8622319.9997209962,"t":1732284000}
+{"o":0.0001077805,"h":0.000120525,"l":0.0001019091,"c":0.0001143489,"v":11222609.3913279884,"t":1732287600}
+{"o":0.0001143489,"h":0.0001201173,"l":0.000102824,"c":0.0001110715,"v":9777758.7847440019,"t":1732291200}
+{"o":0.0001110715,"h":0.0001158159,"l":0.0001016853,"c":0.0001027088,"v":5545802.3687110012,"t":1732294800}
+{"o":0.0001027088,"h":0.0001167706,"l":0.0001018289,"c":0.0001147286,"v":10092283.0946839992,"t":1732298400}
+{"o":0.0001147286,"h":0.0001257214,"l":0.0001069874,"c":0.0001240193,"v":8017863.4881540062,"t":1732302000}
+{"o":0.0001240193,"h":0.0001259107,"l":0.0001153956,"c":0.0001230628,"v":6884805.4590790011,"t":1732305600}
+{"o":0.0001230628,"h":0.000128715,"l":0.0001186866,"c":0.0001240524,"v":5537402.3918569982,"t":1732309200}
+{"o":0.0001240524,"h":0.0001597744,"l":0.0001221927,"c":0.0001474358,"v":18531598.9546309784,"t":1732312800}
+{"o":0.0001474358,"h":0.0001585667,"l":0.0001367871,"c":0.0001378947,"v":15947576.8636380099,"t":1732316400}
+{"o":0.0001378947,"h":0.0001397229,"l":0.000129275,"c":0.0001371055,"v":6488108.7685239948,"t":1732320000}
+{"o":0.0001371055,"h":0.000139853,"l":0.0001250593,"c":0.0001257153,"v":5225876.9168949947,"t":1732323600}
+{"o":0.0001257153,"h":0.0001470565,"l":0.0001232889,"c":0.0001412887,"v":7423846.9168079952,"t":1732327200}
+{"o":0.0001412887,"h":0.0001417049,"l":0.0001308096,"c":0.0001338182,"v":3846108.0240439982,"t":1732330800}
+{"o":0.0001338182,"h":0.0001421763,"l":0.0001302189,"c":0.0001336544,"v":4483821.2453390025,"t":1732334400}
+{"o":0.0001336544,"h":0.0001378661,"l":0.0001304072,"c":0.0001325666,"v":1671249.2009449999,"t":1732338000}
+{"o":0.0001325666,"h":0.00013964,"l":0.0001312176,"c":0.0001359625,"v":2777284.6674490008,"t":1732341600}
+{"o":0.0001359625,"h":0.0001374786,"l":0.0001173154,"c":0.0001190039,"v":5464225.3522640038,"t":1732345200}
+{"o":0.0001190039,"h":0.0001337635,"l":0.0001176691,"c":0.0001247645,"v":5054072.5379519965,"t":1732348800}
+{"o":0.0001247645,"h":0.0001251616,"l":0.0001166899,"c":0.0001219068,"v":3025747.3401250006,"t":1732352400}
+{"o":0.0001219068,"h":0.0001258354,"l":0.0001069066,"c":0.0001121966,"v":5643562.7615259998,"t":1732356000}
+{"o":0.0001121966,"h":0.0001235395,"l":0.0001113852,"c":0.0001223271,"v":4158485.7041849983,"t":1732359600}
+{"o":0.0001223271,"h":0.0001266971,"l":0.0001096973,"c":0.0001246618,"v":9858957.7051350083,"t":1732363200}
+{"o":0.0001246618,"h":0.0001315503,"l":0.0001226755,"c":0.0001294154,"v":3204852.4189990005,"t":1732366800}
+{"o":0.0001294154,"h":0.0001345931,"l":0.0001237013,"c":0.0001293148,"v":4841390.2298910003,"t":1732370400}
+{"o":0.0001293148,"h":0.0001345093,"l":0.0001245735,"c":0.0001278589,"v":3459523.074475999,"t":1732374000}
+{"o":0.0001278589,"h":0.0001310728,"l":0.0001207836,"c":0.0001256346,"v":2622427.9619790004,"t":1732377600}
+{"o":0.0001256346,"h":0.0001299162,"l":0.0001221286,"c":0.0001286348,"v":3762707.007677,"t":1732381200}
+{"o":0.0001286348,"h":0.0001378077,"l":0.0001264888,"c":0.0001346894,"v":4181782.3064860026,"t":1732384800}
+{"o":0.0001346894,"h":0.0001358214,"l":0.0001249505,"c":0.0001291833,"v":2972772.0109679997,"t":1732388400}
+{"o":0.0001291833,"h":0.0001374663,"l":0.0001269933,"c":0.0001343688,"v":6210569.7892150022,"t":1732392000}
+{"o":0.0001343688,"h":0.0001514647,"l":0.0001313485,"c":0.0001446173,"v":9295606.0199960154,"t":1732395600}
+{"o":0.0001446173,"h":0.0001556433,"l":0.0001364185,"c":0.0001422212,"v":8762247.943855999,"t":1732399200}
+{"o":0.0001422212,"h":0.0001491677,"l":0.0001323472,"c":0.0001474954,"v":6562651.1195159964,"t":1732402800}
+{"o":0.0001474954,"h":0.0001561966,"l":0.0001440048,"c":0.0001521219,"v":4573278.759207,"t":1732406400}
+{"o":0.0001521219,"h":0.0001542141,"l":0.0001408939,"c":0.0001414912,"v":3969716.9684619978,"t":1732410000}
+{"o":0.0001414912,"h":0.0001485794,"l":0.0001357086,"c":0.0001362665,"v":5471633.1679479955,"t":1732413600}
+{"o":0.0001362665,"h":0.0001442649,"l":0.0001323353,"c":0.0001338029,"v":2961129.7086860025,"t":1732417200}
+{"o":0.0001338029,"h":0.0001449918,"l":0.0001294836,"c":0.0001364276,"v":5973903.4857670031,"t":1732420800}
+{"o":0.0001364276,"h":0.0001400999,"l":0.0001322759,"c":0.0001343432,"v":1069446.4801770006,"t":1732424400}
+{"o":0.0001343432,"h":0.0001358778,"l":0.0001255094,"c":0.0001280313,"v":2991581.945437999,"t":1732428000}
+{"o":0.0001280313,"h":0.0001295364,"l":0.0001262496,"c":0.0001269341,"v":1605501.4514739995,"t":1732431600}
+{"o":0.0001269341,"h":0.0001407054,"l":0.0001260776,"c":0.0001383496,"v":3205129.6512519978,"t":1732435200}
+{"o":0.0001383496,"h":0.0001414898,"l":0.0001316531,"c":0.0001358846,"v":2768155.7259470006,"t":1732438800}
+{"o":0.0001358846,"h":0.0001398763,"l":0.0001313726,"c":0.0001389431,"v":2103842.4946389995,"t":1732442400}
+{"o":0.0001389431,"h":0.000143082,"l":0.0001299646,"c":0.0001349948,"v":2413891.4495499986,"t":1732446000}
+{"o":0.0001349948,"h":0.0001392676,"l":0.0001197498,"c":0.0001303664,"v":6835986.3446100019,"t":1732449600}
+{"o":0.0001303664,"h":0.0001399053,"l":0.0001265275,"c":0.0001367629,"v":1797379.5214569999,"t":1732453200}
+{"o":0.0001367629,"h":0.0001415181,"l":0.0001338476,"c":0.0001377937,"v":2002511.0552920001,"t":1732456800}
+{"o":0.0001377937,"h":0.0001435192,"l":0.0001346306,"c":0.0001387611,"v":2142668.629844001,"t":1732460400}
+{"o":0.0001387611,"h":0.0001404784,"l":0.0001275386,"c":0.0001343782,"v":3390667.0763529995,"t":1732464000}
+{"o":0.0001343782,"h":0.0001362572,"l":0.0001289125,"c":0.0001304118,"v":1464221.4798189995,"t":1732467600}
+{"o":0.0001304118,"h":0.0001326766,"l":0.0001254453,"c":0.000128679,"v":2880118.1033099992,"t":1732471200}
+{"o":0.000128679,"h":0.000143428,"l":0.0001280531,"c":0.0001420782,"v":3673220.5596990017,"t":1732474800}
+{"o":0.0001420782,"h":0.0001466048,"l":0.0001383803,"c":0.0001390468,"v":3705952.8858680017,"t":1732478400}
+{"o":0.0001390468,"h":0.0001397778,"l":0.0001327868,"c":0.0001369353,"v":3550437.4601849988,"t":1732482000}
+{"o":0.0001369353,"h":0.0001539617,"l":0.0001345411,"c":0.00014526,"v":7415143.6539829914,"t":1732485600}
+{"o":0.00014526,"h":0.0001467007,"l":0.0001329338,"c":0.0001342502,"v":4950019.498707002,"t":1732489200}
+{"o":0.0001342502,"h":0.0001360195,"l":0.0001262921,"c":0.0001297651,"v":3166734.1567840003,"t":1732492800}
+{"o":0.0001297651,"h":0.0001332693,"l":0.0000543206,"c":0.0000663161,"v":130632268.8685359806,"t":1732496400}
+{"o":0.0000663161,"h":0.0001049882,"l":0.0000643405,"c":0.0000967637,"v":141751970.6427929997,"t":1732500000}
+{"o":0.0000967637,"h":0.0001161125,"l":0.0000891829,"c":0.0000966014,"v":33793060.0502540395,"t":1732503600}
+{"o":0.0000966014,"h":0.0001102858,"l":0.000093848,"c":0.0000986903,"v":12923444.2668560017,"t":1732507200}
+{"o":0.0000986903,"h":0.0000988641,"l":0.0000818318,"c":0.0000856977,"v":20310164.0895510279,"t":1732510800}
+{"o":0.0000856977,"h":0.0000898906,"l":0.0000717766,"c":0.0000792248,"v":30755809.5989059769,"t":1732514400}
+{"o":0.0000792248,"h":0.0000862083,"l":0.0000770747,"c":0.0000788987,"v":15486489.5732470024,"t":1732518000}
+{"o":0.0000788987,"h":0.0000913229,"l":0.0000776603,"c":0.0000845827,"v":17370425.4812809788,"t":1732521600}
+{"o":0.0000845827,"h":0.000085602,"l":0.000076444,"c":0.0000785825,"v":8855091.4242889993,"t":1732525200}
+{"o":0.0000785825,"h":0.0000817949,"l":0.000064911,"c":0.0000697649,"v":44255129.0213739574,"t":1732528800}
+{"o":0.0000697649,"h":0.0000709581,"l":0.0000590396,"c":0.0000611725,"v":44310717.0464899391,"t":1732532400}
+{"o":0.0000611725,"h":0.0000665387,"l":0.0000589274,"c":0.000066298,"v":26420679.1429560259,"t":1732536000}
+{"o":0.000066298,"h":0.0000684316,"l":0.0000504357,"c":0.0000536535,"v":96541964.5570292175,"t":1732539600}
+{"o":0.0000536535,"h":0.0000786581,"l":0.0000530523,"c":0.0000571508,"v":79530449.5440680981,"t":1732543200}
+{"o":0.0000571508,"h":0.0000710898,"l":0.0000543146,"c":0.0000653318,"v":24611208.4557279907,"t":1732546800}
+{"o":0.0000653318,"h":0.0000667636,"l":0.0000574643,"c":0.0000629384,"v":16365970.7156130001,"t":1732550400}
+{"o":0.0000629384,"h":0.0000645605,"l":0.0000550208,"c":0.0000586045,"v":9329267.1272729933,"t":1732554000}
+{"o":0.0000586045,"h":0.0000776161,"l":0.0000578108,"c":0.0000754084,"v":30417394.0441289842,"t":1732557600}
+{"o":0.0000754084,"h":0.0000996539,"l":0.0000739856,"c":0.0000794315,"v":48638979.8513709903,"t":1732561200}
+{"o":0.0000794315,"h":0.0000871584,"l":0.0000762384,"c":0.000079937,"v":12891115.0005050004,"t":1732564800}
+{"o":0.000079937,"h":0.0000841854,"l":0.0000774094,"c":0.0000812538,"v":8412914.2048730012,"t":1732568400}
+{"o":0.0000812538,"h":0.000084043,"l":0.0000724031,"c":0.0000770826,"v":5200358.2555310018,"t":1732572000}
+{"o":0.0000770826,"h":0.0000784184,"l":0.0000660772,"c":0.0000732001,"v":8166041.2271749992,"t":1732575600}
+{"o":0.0000732001,"h":0.0000758504,"l":0.0000655623,"c":0.0000676155,"v":8201306.1608250001,"t":1732579200}
+{"o":0.0000676155,"h":0.0000789609,"l":0.0000666927,"c":0.0000776683,"v":7456197.7156169917,"t":1732582800}
+{"o":0.0000776683,"h":0.0000811043,"l":0.0000731127,"c":0.0000739778,"v":4298434.5871550022,"t":1732586400}
+{"o":0.0000739778,"h":0.0000805879,"l":0.0000736111,"c":0.0000771216,"v":5263383.9879069999,"t":1732590000}
+{"o":0.0000771216,"h":0.0000779037,"l":0.0000721545,"c":0.000073264,"v":3017420.0223760009,"t":1732593600}
+{"o":0.000073264,"h":0.0000836337,"l":0.0000721932,"c":0.0000785092,"v":7471744.1119639948,"t":1732597200}
+{"o":0.0000785092,"h":0.0000824126,"l":0.0000778851,"c":0.0000811648,"v":2184226.5632139994,"t":1732600800}
+{"o":0.0000811648,"h":0.0000829043,"l":0.0000724544,"c":0.0000758616,"v":5550710.7100860002,"t":1732604400}
+{"o":0.0000758616,"h":0.0000777584,"l":0.0000700697,"c":0.0000716859,"v":4506170.2161959969,"t":1732608000}
+{"o":0.0000716859,"h":0.0000764367,"l":0.0000704415,"c":0.0000724917,"v":3871044.1971769999,"t":1732611600}
+{"o":0.0000724917,"h":0.0000790885,"l":0.0000697255,"c":0.0000724751,"v":3898600.8665909972,"t":1732615200}
+{"o":0.0000724751,"h":0.0000743586,"l":0.0000627511,"c":0.0000671838,"v":8944253.1158579923,"t":1732618800}
+{"o":0.0000671838,"h":0.0000689535,"l":0.0000651089,"c":0.0000668749,"v":4608872.1440669969,"t":1732622400}
+{"o":0.0000668749,"h":0.0000683596,"l":0.0000625091,"c":0.0000667271,"v":5133689.3065160019,"t":1732626000}
+{"o":0.0000667271,"h":0.0000746156,"l":0.0000651035,"c":0.0000705116,"v":5203993.9058790049,"t":1732629600}
+{"o":0.0000705116,"h":0.0000798021,"l":0.0000697832,"c":0.0000723776,"v":7123563.2784519978,"t":1732633200}
+{"o":0.0000723776,"h":0.0000729168,"l":0.000066157,"c":0.0000671433,"v":4368011.2094110018,"t":1732636800}
+{"o":0.0000671433,"h":0.0000766092,"l":0.0000664232,"c":0.0000724351,"v":10705711.6396629997,"t":1732640400}
+{"o":0.0000724351,"h":0.0000747121,"l":0.0000694376,"c":0.0000716967,"v":1886417.7949880001,"t":1732644000}
+{"o":0.0000716967,"h":0.0000720822,"l":0.0000668315,"c":0.0000682521,"v":3278799.1633909997,"t":1732647600}
+{"o":0.0000682521,"h":0.0000698429,"l":0.000063927,"c":0.0000645414,"v":4365503.0361039992,"t":1732651200}
+{"o":0.0000645414,"h":0.000068022,"l":0.0000585915,"c":0.0000601112,"v":14813993.0232909955,"t":1732654800}
+{"o":0.0000601112,"h":0.0000655491,"l":0.000059139,"c":0.0000651434,"v":7000759.0499390028,"t":1732658400}
+{"o":0.0000651434,"h":0.0000699033,"l":0.0000551617,"c":0.0000556648,"v":16370451.1551160067,"t":1732662000}
+{"o":0.0000556648,"h":0.0000625442,"l":0.0000483578,"c":0.000056295,"v":55712751.9108611122,"t":1732665600}
+{"o":0.000056295,"h":0.000064095,"l":0.0000544868,"c":0.0000600315,"v":10533137.1234129891,"t":1732669200}
+{"o":0.0000600315,"h":0.0000609136,"l":0.0000559673,"c":0.0000564734,"v":4740349.1040349985,"t":1732672800}
+{"o":0.0000564734,"h":0.0000590197,"l":0.0000561097,"c":0.000057309,"v":2096678.7078400003,"t":1732676400}
+{"o":0.000057309,"h":0.0000593474,"l":0.0000560823,"c":0.0000581719,"v":3842608.0607620012,"t":1732680000}
+{"o":0.0000581719,"h":0.0000591188,"l":0.0000548398,"c":0.000056659,"v":3406829.7144899997,"t":1732683600}
+{"o":0.000056659,"h":0.0000595316,"l":0.0000530352,"c":0.0000590607,"v":8017238.8535819957,"t":1732687200}
+{"o":0.0000590607,"h":0.0000643013,"l":0.00005699,"c":0.0000617089,"v":8140556.0013030004,"t":1732690800}
+{"o":0.0000617089,"h":0.0000657857,"l":0.0000601262,"c":0.0000646738,"v":7771351.9010369955,"t":1732694400}
+{"o":0.0000646738,"h":0.0000653079,"l":0.0000595581,"c":0.0000609181,"v":3804279.890618999,"t":1732698000}
+{"o":0.0000609181,"h":0.0000614271,"l":0.000057287,"c":0.0000590881,"v":3348296.1291360012,"t":1732701600}
+{"o":0.0000590881,"h":0.0000595439,"l":0.0000558874,"c":0.0000570405,"v":2568413.7525240011,"t":1732705200}
+{"o":0.0000570405,"h":0.0000830794,"l":0.0000561789,"c":0.0000582186,"v":19231584.2286389954,"t":1732708800}
+{"o":0.0000582186,"h":0.0000586697,"l":0.0000534075,"c":0.0000557706,"v":4347172.3291149996,"t":1732712400}
+{"o":0.0000557706,"h":0.0000627137,"l":0.0000550892,"c":0.0000609418,"v":6663800.8197450014,"t":1732716000}
+{"o":0.0000609418,"h":0.0000649839,"l":0.0000594347,"c":0.0000597662,"v":6643446.8097399976,"t":1732719600}
+{"o":0.0000597662,"h":0.0000631013,"l":0.0000576367,"c":0.0000597914,"v":8308312.256989995,"t":1732723200}
+{"o":0.0000597914,"h":0.0000622733,"l":0.0000581034,"c":0.000059405,"v":4121728.3983489997,"t":1732726800}
+{"o":0.000059405,"h":0.0000639463,"l":0.0000580128,"c":0.0000605892,"v":7577430.1177030047,"t":1732730400}
+{"o":0.0000605892,"h":0.000061029,"l":0.0000532583,"c":0.0000542628,"v":7525477.4860559981,"t":1732734000}
+{"o":0.0000542628,"h":0.0000563827,"l":0.0000528518,"c":0.0000534221,"v":4159999.878477002,"t":1732737600}
+{"o":0.0000534221,"h":0.0000556315,"l":0.0000503228,"c":0.0000511473,"v":11535367.8314960003,"t":1732741200}
+{"o":0.0000511473,"h":0.0000531598,"l":0.0000440597,"c":0.00004512,"v":22760313.574527014,"t":1732744800}
+{"o":0.00004512,"h":0.0000461727,"l":0.0000416478,"c":0.000042807,"v":19330451.1949139908,"t":1732748400}
+{"o":0.000042807,"h":0.0000452019,"l":0.0000389583,"c":0.000040042,"v":17101403.7759010233,"t":1732752000}
+{"o":0.000040042,"h":0.0000412136,"l":0.000035091,"c":0.0000364225,"v":41979116.4388870671,"t":1732755600}
+{"o":0.0000364225,"h":0.0000370759,"l":0.0000314316,"c":0.0000352626,"v":46998163.4578690156,"t":1732759200}
+{"o":0.0000352626,"h":0.0000364799,"l":0.000032853,"c":0.0000334918,"v":15481400.3058190159,"t":1732762800}
+{"o":0.0000334918,"h":0.000038355,"l":0.0000331774,"c":0.0000348192,"v":12512083.0744500104,"t":1732766400}
+{"o":0.0000348192,"h":0.00003624,"l":0.0000326272,"c":0.0000335875,"v":8489972.7892699968,"t":1732770000}
+{"o":0.0000335875,"h":0.0000363054,"l":0.0000313348,"c":0.0000346241,"v":18468574.8030719943,"t":1732773600}
+{"o":0.0000346241,"h":0.0000380825,"l":0.0000316895,"c":0.0000329726,"v":21390615.6135269962,"t":1732777200}
+{"o":0.0000329726,"h":0.0000344068,"l":0.0000313003,"c":0.0000325969,"v":17718947.7077380084,"t":1732780800}
+{"o":0.0000325969,"h":0.0000341618,"l":0.0000316464,"c":0.0000329163,"v":10385358.0391530041,"t":1732784400}
+{"o":0.0000329163,"h":0.0000357193,"l":0.0000322923,"c":0.0000332672,"v":11413148.8225809969,"t":1732788000}
+{"o":0.0000332672,"h":0.0000411098,"l":0.0000306721,"c":0.0000315318,"v":20588093.4884119816,"t":1732791600}
+{"o":0.0000315318,"h":0.0000334743,"l":0.0000292188,"c":0.0000297775,"v":18885590.7392930053,"t":1732795200}
+{"o":0.0000297775,"h":0.000032805,"l":0.0000267816,"c":0.0000290563,"v":23077514.8130600117,"t":1732798800}
+{"o":0.0000290563,"h":0.0000332798,"l":0.000028156,"c":0.0000300226,"v":29381383.4698769823,"t":1732802400}
+{"o":0.0000300226,"h":0.0000336198,"l":0.0000265281,"c":0.0000270368,"v":38107518.4774470404,"t":1732806000}
+{"o":0.0000270368,"h":0.0000289137,"l":0.0000252639,"c":0.0000270473,"v":23622920.3581759781,"t":1732809600}
+{"o":0.0000270473,"h":0.0000453661,"l":0.0000258985,"c":0.0000452423,"v":73938851.3806179464,"t":1732813200}
+{"o":0.0000452423,"h":0.000057867,"l":0.0000408942,"c":0.0000482455,"v":58936800.6092111021,"t":1732816800}
+{"o":0.0000482455,"h":0.0000517209,"l":0.0000436878,"c":0.0000472995,"v":24432162.1896289885,"t":1732820400}
+{"o":0.0000472995,"h":0.0000486265,"l":0.000042883,"c":0.0000431761,"v":20263350.6991549991,"t":1732824000}
+{"o":0.0000431761,"h":0.0000434863,"l":0.0000405428,"c":0.0000423211,"v":8033991.7337990031,"t":1732827600}
+{"o":0.0000423211,"h":0.0000438744,"l":0.0000376831,"c":0.000038023,"v":13231425.2222929932,"t":1732831200}
+{"o":0.000038023,"h":0.0000382265,"l":0.0000353453,"c":0.0000355301,"v":7375516.3599270061,"t":1732834800}
+{"o":0.0000355301,"h":0.0000379994,"l":0.0000324651,"c":0.0000353946,"v":20926522.8813950084,"t":1732838400}
+{"o":0.0000353946,"h":0.0000359762,"l":0.000031541,"c":0.0000317343,"v":12578795.8158350047,"t":1732842000}
+{"o":0.0000317343,"h":0.0000326362,"l":0.0000292986,"c":0.0000310935,"v":11674032.8814100176,"t":1732845600}
+{"o":0.0000310935,"h":0.0000323667,"l":0.0000292928,"c":0.0000300871,"v":14734474.9845659994,"t":1732849200}
+{"o":0.0000300871,"h":0.0000314121,"l":0.0000294598,"c":0.0000300063,"v":8211178.6358630005,"t":1732852800}
+{"o":0.0000300063,"h":0.0000345351,"l":0.0000297429,"c":0.0000322795,"v":10795162.4451400023,"t":1732856400}
+{"o":0.0000322795,"h":0.0000335884,"l":0.0000319375,"c":0.0000322701,"v":5414490.7626050068,"t":1732860000}
+{"o":0.0000322701,"h":0.0000336657,"l":0.0000317533,"c":0.00003347,"v":3719054.7044329997,"t":1732863600}
+{"o":0.00003347,"h":0.0000343171,"l":0.0000314961,"c":0.0000328473,"v":7697804.2891449993,"t":1732867200}
+{"o":0.0000328473,"h":0.0000348026,"l":0.000031223,"c":0.0000344896,"v":8558488.4593619984,"t":1732870800}
+{"o":0.0000344896,"h":0.0000364939,"l":0.0000329335,"c":0.0000330137,"v":7200458.3490640018,"t":1732874400}
+{"o":0.0000330137,"h":0.0000388018,"l":0.0000317616,"c":0.0000377789,"v":20434968.6358890049,"t":1732878000}
+{"o":0.0000377789,"h":0.0000445455,"l":0.0000370569,"c":0.0000443751,"v":18691414.8629129902,"t":1732881600}
+{"o":0.0000443751,"h":0.0000450288,"l":0.0000411521,"c":0.0000443222,"v":7864640.8860610034,"t":1732885200}
+{"o":0.0000443222,"h":0.0000453276,"l":0.0000402669,"c":0.0000416001,"v":7383373.1986540016,"t":1732888800}
+{"o":0.0000416001,"h":0.0000423375,"l":0.0000371982,"c":0.0000408377,"v":9345418.9137389977,"t":1732892400}
+{"o":0.0000408377,"h":0.00004512,"l":0.0000402037,"c":0.0000441773,"v":8931659.3564859964,"t":1732896000}
+{"o":0.0000441773,"h":0.0000500204,"l":0.0000438332,"c":0.0000473586,"v":30372273.5187240019,"t":1732899600}
+{"o":0.0000473586,"h":0.00005241,"l":0.0000445703,"c":0.0000489526,"v":32249724.5958929993,"t":1732903200}
+{"o":0.0000489526,"h":0.0000525959,"l":0.0000437989,"c":0.0000492243,"v":24877303.6155779995,"t":1732906800}
+{"o":0.0000492243,"h":0.0000496765,"l":0.0000435359,"c":0.0000438982,"v":4974557.7169300038,"t":1732910400}
+{"o":0.0000438982,"h":0.0000441285,"l":0.00004111,"c":0.0000413732,"v":4195806.4188200021,"t":1732914000}
+{"o":0.0000413732,"h":0.000041976,"l":0.0000388781,"c":0.0000393463,"v":6681243.8113990016,"t":1732917600}
+{"o":0.0000393463,"h":0.0000396013,"l":0.0000365341,"c":0.0000392555,"v":8396176.4014520012,"t":1732921200}
+{"o":0.0000392555,"h":0.0000404198,"l":0.0000365034,"c":0.0000370989,"v":6137412.560252999,"t":1732924800}
+{"o":0.0000370989,"h":0.0000379788,"l":0.000036057,"c":0.0000367017,"v":3778702.8136170004,"t":1732928400}
+{"o":0.0000367017,"h":0.0000368625,"l":0.0000343889,"c":0.000036099,"v":5783873.051763,"t":1732932000}
+{"o":0.000036099,"h":0.0000364642,"l":0.0000342736,"c":0.0000347028,"v":3182712.947691001,"t":1732935600}
+{"o":0.0000347028,"h":0.0000353429,"l":0.0000339265,"c":0.0000346612,"v":2698254.8596270001,"t":1732939200}
+{"o":0.0000346612,"h":0.0000359806,"l":0.0000339365,"c":0.0000354539,"v":4840127.5391789991,"t":1732942800}
+{"o":0.0000354539,"h":0.000037078,"l":0.0000348433,"c":0.000035597,"v":5598379.1984690037,"t":1732946400}
+{"o":0.000035597,"h":0.000051426,"l":0.000034846,"c":0.0000409114,"v":21554417.6655750051,"t":1732950000}
+{"o":0.0000409114,"h":0.0000410413,"l":0.0000364693,"c":0.0000372196,"v":6285603.9376030052,"t":1732953600}
+{"o":0.0000372196,"h":0.0000413779,"l":0.0000364577,"c":0.0000410803,"v":8175263.7627819981,"t":1732957200}
+{"o":0.0000410803,"h":0.0000439956,"l":0.0000409653,"c":0.0000437186,"v":6241716.4516309993,"t":1732960800}
+{"o":0.0000437186,"h":0.0000447545,"l":0.0000378014,"c":0.0000383363,"v":7757516.6671819957,"t":1732964400}
+{"o":0.0000383363,"h":0.0000459023,"l":0.0000378415,"c":0.0000441162,"v":11096312.646384012,"t":1732968000}
+{"o":0.0000441162,"h":0.0000451756,"l":0.0000397931,"c":0.0000404477,"v":8252734.638296999,"t":1732971600}
+{"o":0.0000404477,"h":0.0000416611,"l":0.0000376242,"c":0.0000384467,"v":5532611.467735,"t":1732975200}
+{"o":0.0000384467,"h":0.0000386199,"l":0.0000360261,"c":0.0000372105,"v":12382473.3674459923,"t":1732978800}
+{"o":0.0000372105,"h":0.0000384197,"l":0.0000359255,"c":0.0000359977,"v":5645991.125721002,"t":1732982400}
+{"o":0.0000359977,"h":0.0000395897,"l":0.0000331668,"c":0.0000379607,"v":19270515.5290509909,"t":1732986000}
+{"o":0.0000379607,"h":0.0000434339,"l":0.0000371931,"c":0.0000372664,"v":33889666.2122779638,"t":1732989600}
+{"o":0.0000372664,"h":0.0000482861,"l":0.0000363606,"c":0.0000440845,"v":55886357.0671549886,"t":1732993200}
+{"o":0.0000440845,"h":0.0000446014,"l":0.0000380515,"c":0.0000434239,"v":65259515.1041260958,"t":1732996800}
+{"o":0.0000434239,"h":0.000047869,"l":0.0000405044,"c":0.0000431364,"v":75943784.2309973687,"t":1733000400}
+{"o":0.0000431364,"h":0.0000493915,"l":0.0000409457,"c":0.0000482613,"v":49187088.4401278794,"t":1733004000}
+{"o":0.0000482613,"h":0.0000491092,"l":0.0000419031,"c":0.0000445731,"v":38426919.2766709626,"t":1733007600}
+{"o":0.0000445731,"h":0.0000471794,"l":0.0000406156,"c":0.0000431946,"v":25839247.3036360554,"t":1733011200}
+{"o":0.0000431946,"h":0.0000439889,"l":0.00004063,"c":0.0000422768,"v":5408729.6497179903,"t":1733014800}
+{"o":0.0000422768,"h":0.0000439378,"l":0.0000395589,"c":0.0000405062,"v":5245744.992402995,"t":1733018400}
+{"o":0.0000405062,"h":0.0000406429,"l":0.0000383075,"c":0.0000387734,"v":4654850.6835129904,"t":1733022000}
+{"o":0.0000387734,"h":0.0000396011,"l":0.0000375553,"c":0.0000388938,"v":4990505.2045260016,"t":1733025600}
+{"o":0.0000388938,"h":0.00003935,"l":0.0000382009,"c":0.0000386648,"v":3023703.9266260001,"t":1733029200}
+{"o":0.0000386648,"h":0.0000396126,"l":0.0000380908,"c":0.0000389175,"v":3156201.6621230002,"t":1733032800}
+{"o":0.0000389175,"h":0.000041345,"l":0.000037879,"c":0.0000395085,"v":5201356.6934929993,"t":1733036400}
+{"o":0.0000395085,"h":0.0000403301,"l":0.0000387258,"c":0.0000390749,"v":2816781.2304730001,"t":1733040000}
+{"o":0.0000390749,"h":0.0000393295,"l":0.0000382278,"c":0.000038471,"v":2142745.5282510007,"t":1733043600}
+{"o":0.000038471,"h":0.0000420445,"l":0.0000384574,"c":0.00004084,"v":4900137.7880769996,"t":1733047200}
+{"o":0.00004084,"h":0.0000416186,"l":0.0000394249,"c":0.0000400772,"v":3242423.9140419997,"t":1733050800}
+{"o":0.0000400772,"h":0.0000405945,"l":0.0000394554,"c":0.0000405184,"v":2129324.0164489998,"t":1733054400}
+{"o":0.0000405184,"h":0.0000434264,"l":0.0000400319,"c":0.0000413732,"v":5373716.4979809998,"t":1733058000}
+{"o":0.0000413732,"h":0.0000421538,"l":0.0000407547,"c":0.0000417262,"v":2629250.720185,"t":1733061600}
+{"o":0.0000417262,"h":0.0000421574,"l":0.0000382264,"c":0.0000387659,"v":4661715.2168409964,"t":1733065200}
+{"o":0.0000387659,"h":0.0000392617,"l":0.0000353257,"c":0.0000374837,"v":9160018.314300999,"t":1733068800}
+{"o":0.0000374837,"h":0.0000379468,"l":0.000035971,"c":0.0000371016,"v":3687798.8414960005,"t":1733072400}
+{"o":0.0000371016,"h":0.0000382719,"l":0.0000357727,"c":0.0000367954,"v":6656537.6756640011,"t":1733076000}
+{"o":0.0000367954,"h":0.0000372796,"l":0.0000332227,"c":0.0000356649,"v":11230358.5699790027,"t":1733079600}
+{"o":0.0000356649,"h":0.0000360374,"l":0.0000335427,"c":0.0000340072,"v":5436348.510367997,"t":1733083200}
+{"o":0.0000340072,"h":0.0000355335,"l":0.0000333251,"c":0.000033595,"v":5530349.4891789993,"t":1733086800}
+{"o":0.000033595,"h":0.0000343486,"l":0.0000316381,"c":0.0000337826,"v":8103224.9039610028,"t":1733090400}
+{"o":0.0000337826,"h":0.0000357333,"l":0.0000327574,"c":0.0000348027,"v":4836869.9105439978,"t":1733094000}
+{"o":0.0000348027,"h":0.0000360546,"l":0.0000332787,"c":0.0000338925,"v":3210084.028121999,"t":1733097600}
+{"o":0.0000338925,"h":0.0000354727,"l":0.0000331426,"c":0.0000337611,"v":4842364.3459839998,"t":1733101200}
+{"o":0.0000337611,"h":0.0000348992,"l":0.0000318406,"c":0.0000327218,"v":3815414.4987989999,"t":1733104800}
+{"o":0.0000327218,"h":0.0000354625,"l":0.0000314491,"c":0.0000329137,"v":6518054.4704819983,"t":1733108400}
+{"o":0.0000329137,"h":0.0000333902,"l":0.0000302978,"c":0.0000310432,"v":5244462.0670970017,"t":1733112000}
+{"o":0.0000310432,"h":0.0000313368,"l":0.0000295277,"c":0.0000309572,"v":5813712.7158859977,"t":1733115600}
+{"o":0.0000309572,"h":0.0000316885,"l":0.0000303711,"c":0.0000307879,"v":2804322.7454850003,"t":1733119200}
+{"o":0.0000307879,"h":0.0000313111,"l":0.0000284224,"c":0.0000298516,"v":5830494.0873199981,"t":1733122800}
+{"o":0.0000298516,"h":0.0000334923,"l":0.0000295959,"c":0.0000327753,"v":8078347.7044189963,"t":1733126400}
+{"o":0.0000327753,"h":0.0000335041,"l":0.0000312157,"c":0.00003128,"v":2221927.3401010004,"t":1733130000}
+{"o":0.00003128,"h":0.0000320856,"l":0.0000304626,"c":0.0000310593,"v":1109466.4356240002,"t":1733133600}
+{"o":0.0000310593,"h":0.0000328295,"l":0.0000284069,"c":0.0000290831,"v":8492738.7452450003,"t":1733137200}
+{"o":0.0000290831,"h":0.0000307227,"l":0.0000289351,"c":0.0000303323,"v":3955580.604706998,"t":1733140800}
+{"o":0.0000303323,"h":0.0000317998,"l":0.000029373,"c":0.0000300274,"v":5929029.1722639985,"t":1733144400}
+{"o":0.0000300274,"h":0.0000307716,"l":0.0000281626,"c":0.0000297746,"v":7910257.1701520011,"t":1733148000}
+{"o":0.0000297746,"h":0.000030361,"l":0.0000276481,"c":0.0000294659,"v":9361884.1532549951,"t":1733151600}
+{"o":0.0000294659,"h":0.0000339269,"l":0.0000293647,"c":0.0000324411,"v":9692552.5913119968,"t":1733155200}
+{"o":0.0000324411,"h":0.0000348996,"l":0.0000306225,"c":0.0000333505,"v":10660671.095245,"t":1733158800}
+{"o":0.0000333505,"h":0.0000345173,"l":0.0000326463,"c":0.0000329245,"v":2949708.8729750011,"t":1733162400}
+{"o":0.0000329245,"h":0.0000337413,"l":0.0000301542,"c":0.0000302,"v":4965208.6081339996,"t":1733166000}
+{"o":0.0000302,"h":0.0000305561,"l":0.0000275073,"c":0.0000281339,"v":6809284.6793850036,"t":1733169600}
+{"o":0.0000281339,"h":0.0000298874,"l":0.0000258967,"c":0.0000278455,"v":14156303.9392159954,"t":1733173200}
+{"o":0.0000278455,"h":0.000028017,"l":0.0000269779,"c":0.0000275525,"v":4687581.2632639995,"t":1733176800}
+{"o":0.0000275525,"h":0.0000313754,"l":0.0000272989,"c":0.0000294745,"v":9510550.3545470014,"t":1733180400}
+{"o":0.0000294745,"h":0.0000301532,"l":0.0000287444,"c":0.0000291854,"v":3405104.9448849987,"t":1733184000}
+{"o":0.0000291854,"h":0.0000295443,"l":0.0000272971,"c":0.0000282406,"v":7022413.7549419971,"t":1733187600}
+{"o":0.0000282406,"h":0.0000291071,"l":0.0000271732,"c":0.0000281106,"v":2791099.8308080011,"t":1733191200}
+{"o":0.0000281106,"h":0.0000286812,"l":0.0000277031,"c":0.0000283678,"v":2935661.5520179998,"t":1733194800}
+{"o":0.0000283678,"h":0.0000287175,"l":0.0000279547,"c":0.0000284381,"v":1499280.9455959999,"t":1733198400}
+{"o":0.0000284381,"h":0.0000293633,"l":0.0000284277,"c":0.0000291085,"v":2037076.6000860005,"t":1733202000}
+{"o":0.0000291085,"h":0.0000309928,"l":0.0000286032,"c":0.0000291119,"v":5026146.4639499998,"t":1733205600}
+{"o":0.0000291119,"h":0.0000301217,"l":0.0000287704,"c":0.0000289159,"v":2107392.0890729995,"t":1733209200}
+{"o":0.0000289159,"h":0.0000292992,"l":0.0000282338,"c":0.000029132,"v":1568263.027584,"t":1733212800}
+{"o":0.000029132,"h":0.0000312452,"l":0.000029041,"c":0.0000296889,"v":6319845.7560249968,"t":1733216400}
+{"o":0.0000296889,"h":0.0000304479,"l":0.0000287028,"c":0.0000292338,"v":2188564.5920459996,"t":1733220000}
+{"o":0.0000292338,"h":0.0000300399,"l":0.0000288362,"c":0.0000295426,"v":1168318.5225209997,"t":1733223600}
+{"o":0.0000295426,"h":0.0000314553,"l":0.0000284449,"c":0.0000289901,"v":9764637.7341879997,"t":1733227200}
+{"o":0.0000289901,"h":0.0000304438,"l":0.0000267218,"c":0.0000277226,"v":3453586.6924370001,"t":1733230800}
+{"o":0.0000277226,"h":0.0000296115,"l":0.0000266965,"c":0.0000276997,"v":4085321.3711379999,"t":1733234400}
+{"o":0.0000276997,"h":0.0000286166,"l":0.0000272346,"c":0.0000279637,"v":1797242.0270830002,"t":1733238000}
+{"o":0.0000279637,"h":0.0000296555,"l":0.0000277035,"c":0.0000282963,"v":7559586.1124110036,"t":1733241600}
+{"o":0.0000282963,"h":0.0000288642,"l":0.0000244189,"c":0.0000257135,"v":15140249.2853250094,"t":1733245200}
+{"o":0.0000257135,"h":0.0000263198,"l":0.0000243022,"c":0.0000246149,"v":7672385.3561330065,"t":1733248800}
+{"o":0.0000246149,"h":0.0000265249,"l":0.0000244661,"c":0.0000259519,"v":3798088.847008999,"t":1733252400}
+{"o":0.0000259519,"h":0.000026116,"l":0.0000246621,"c":0.0000248274,"v":2974416.7782299998,"t":1733256000}
+{"o":0.0000248274,"h":0.0000267913,"l":0.0000228514,"c":0.000024163,"v":8260751.5227469979,"t":1733259600}
+{"o":0.000024163,"h":0.0000246483,"l":0.0000233732,"c":0.0000236082,"v":4604073.393131,"t":1733263200}
+{"o":0.0000236082,"h":0.0000253657,"l":0.0000233672,"c":0.0000250817,"v":7392471.9107719995,"t":1733266800}
+{"o":0.0000250817,"h":0.0000284105,"l":0.0000244587,"c":0.0000267014,"v":8218759.2802090021,"t":1733270400}
+{"o":0.0000267014,"h":0.0000279185,"l":0.0000259068,"c":0.0000274261,"v":3042621.8948940011,"t":1733274000}
+{"o":0.0000274261,"h":0.0000284875,"l":0.0000252057,"c":0.0000257041,"v":3324102.0166889993,"t":1733277600}
+{"o":0.0000257041,"h":0.0000266245,"l":0.0000252874,"c":0.0000264034,"v":1399516.9052859999,"t":1733281200}
+{"o":0.0000264034,"h":0.0000278748,"l":0.0000261612,"c":0.0000269238,"v":5994107.6790609974,"t":1733284800}
+{"o":0.0000269238,"h":0.0000271429,"l":0.0000257048,"c":0.0000261695,"v":1447555.0179929996,"t":1733288400}
+{"o":0.0000261695,"h":0.0000269873,"l":0.0000254568,"c":0.0000257159,"v":5144303.2813329985,"t":1733292000}
+{"o":0.0000257159,"h":0.000026062,"l":0.0000253069,"c":0.0000254382,"v":1165040.1091370001,"t":1733295600}
+{"o":0.0000254382,"h":0.0000257351,"l":0.0000248417,"c":0.0000255843,"v":1744322.0203510001,"t":1733299200}
+{"o":0.0000255843,"h":0.0000258828,"l":0.0000250716,"c":0.0000256375,"v":1363751.7118199999,"t":1733302800}
+{"o":0.0000256375,"h":0.0000268784,"l":0.0000249395,"c":0.0000265862,"v":4807712.7000280013,"t":1733306400}
+{"o":0.0000265862,"h":0.0000277484,"l":0.0000263246,"c":0.0000269257,"v":3157133.688653999,"t":1733310000}
+{"o":0.0000269257,"h":0.0000274608,"l":0.0000257157,"c":0.0000264615,"v":2612349.8143399996,"t":1733313600}
+{"o":0.0000264615,"h":0.0000269631,"l":0.0000257106,"c":0.0000268481,"v":3096905.8559699995,"t":1733317200}
+{"o":0.0000268481,"h":0.0000271605,"l":0.0000258637,"c":0.0000261719,"v":3104345.9212199994,"t":1733320800}
+{"o":0.0000261719,"h":0.000026709,"l":0.0000247737,"c":0.0000260353,"v":7695656.8613639995,"t":1733324400}
+{"o":0.0000260353,"h":0.0000273033,"l":0.0000243472,"c":0.0000256707,"v":1878416.9263510003,"t":1733328000}
+{"o":0.0000256707,"h":0.0000265183,"l":0.000025223,"c":0.0000255606,"v":3107912.3597409995,"t":1733331600}
+{"o":0.0000255606,"h":0.000026209,"l":0.0000248179,"c":0.0000253502,"v":4023313.7904099994,"t":1733335200}
+{"o":0.0000253502,"h":0.0000258046,"l":0.0000238597,"c":0.0000244902,"v":5276413.5972560002,"t":1733338800}
+{"o":0.0000244902,"h":0.0000250375,"l":0.0000233941,"c":0.0000240294,"v":3370500.2942060013,"t":1733342400}
+{"o":0.0000240294,"h":0.0000249678,"l":0.0000234397,"c":0.0000239464,"v":1692747.9892219997,"t":1733346000}
+{"o":0.0000239464,"h":0.0000241998,"l":0.0000225862,"c":0.0000232478,"v":5076929.2032599999,"t":1733349600}
+{"o":0.0000232478,"h":0.0000235883,"l":0.00002155,"c":0.0000217615,"v":7406094.6113430047,"t":1733353200}
+{"o":0.0000217615,"h":0.0000223293,"l":0.0000205311,"c":0.0000217412,"v":11119104.7617299967,"t":1733356800}
+{"o":0.0000217412,"h":0.0000298834,"l":0.0000212891,"c":0.0000239864,"v":38708204.3271500021,"t":1733360400}
+{"o":0.0000239864,"h":0.0000241872,"l":0.0000213656,"c":0.0000217238,"v":7428671.1768700015,"t":1733364000}
+{"o":0.0000217238,"h":0.0000228785,"l":0.0000208221,"c":0.0000221886,"v":5266986.4101709984,"t":1733367600}
+{"o":0.0000221886,"h":0.0000229119,"l":0.0000216913,"c":0.0000221571,"v":4375173.9586309986,"t":1733371200}
+{"o":0.0000221571,"h":0.0000237329,"l":0.0000218229,"c":0.0000235081,"v":4812997.0346569996,"t":1733374800}
+{"o":0.0000235081,"h":0.0000250419,"l":0.0000232793,"c":0.0000246156,"v":5101457.9641879983,"t":1733378400}
+{"o":0.0000246156,"h":0.0000264535,"l":0.0000244552,"c":0.0000252574,"v":5247146.064985998,"t":1733382000}
+{"o":0.0000252574,"h":0.0000258924,"l":0.000024586,"c":0.0000247637,"v":4096416.9087839993,"t":1733385600}
+{"o":0.0000247637,"h":0.0000248679,"l":0.0000235055,"c":0.0000241413,"v":3317508.5676489994,"t":1733389200}
+{"o":0.0000241413,"h":0.0000244161,"l":0.0000236767,"c":0.0000241425,"v":2279837.886463,"t":1733392800}
+{"o":0.0000241425,"h":0.0000247836,"l":0.0000231735,"c":0.0000241912,"v":3217665.3251390001,"t":1733396400}
+{"o":0.0000241912,"h":0.0000256999,"l":0.0000231246,"c":0.0000255188,"v":6217764.1251889998,"t":1733400000}
+{"o":0.0000255188,"h":0.0000298971,"l":0.0000253874,"c":0.0000295949,"v":14239477.7810659893,"t":1733403600}
+{"o":0.0000295949,"h":0.000030487,"l":0.0000265429,"c":0.0000299892,"v":13662871.6359969918,"t":1733407200}
+{"o":0.0000299892,"h":0.0000342884,"l":0.0000298393,"c":0.0000327268,"v":14669886.3202600069,"t":1733410800}
+{"o":0.0000327268,"h":0.0000351622,"l":0.0000286751,"c":0.0000297887,"v":11096876.2454739977,"t":1733414400}
+{"o":0.0000297887,"h":0.0000301294,"l":0.0000290735,"c":0.0000299584,"v":2431029.6408749996,"t":1733418000}
+{"o":0.0000299584,"h":0.0000337002,"l":0.0000296402,"c":0.0000328772,"v":14853271.1463729963,"t":1733421600}
+{"o":0.0000328772,"h":0.0000352899,"l":0.0000312095,"c":0.0000320245,"v":9139617.943431003,"t":1733425200}
+{"o":0.0000320245,"h":0.0000325406,"l":0.0000290491,"c":0.0000299202,"v":7883295.9853629991,"t":1733428800}
+{"o":0.0000299202,"h":0.0000304107,"l":0.0000294902,"c":0.0000298531,"v":2122469.0794769991,"t":1733432400}
+{"o":0.0000298531,"h":0.0000314758,"l":0.000028925,"c":0.0000295665,"v":3467919.964497,"t":1733436000}
+{"o":0.0000295665,"h":0.0000302903,"l":0.0000285113,"c":0.0000298208,"v":1647693.1048350001,"t":1733439600}
+{"o":0.0000298208,"h":0.0000323211,"l":0.0000287844,"c":0.0000310778,"v":4699533.6266659992,"t":1733443200}
+{"o":0.0000310778,"h":0.000032496,"l":0.0000303388,"c":0.0000315787,"v":2117024.6487799999,"t":1733446800}
+{"o":0.0000315787,"h":0.0000322682,"l":0.0000300562,"c":0.0000302256,"v":2129589.7560879993,"t":1733450400}
+{"o":0.0000302256,"h":0.0000339154,"l":0.0000290074,"c":0.0000302634,"v":9926259.3380890004,"t":1733454000}
+{"o":0.0000302634,"h":0.0000307304,"l":0.0000290605,"c":0.0000294533,"v":1193487.6309190001,"t":1733457600}
+{"o":0.0000294533,"h":0.0000309338,"l":0.0000286051,"c":0.000028987,"v":4779906.4755589962,"t":1733461200}
+{"o":0.000028987,"h":0.0000294959,"l":0.0000288366,"c":0.0000292048,"v":771708.1873240001,"t":1733464800}
+{"o":0.0000292048,"h":0.0000293181,"l":0.0000282839,"c":0.0000291092,"v":1928971.410954,"t":1733468400}
+{"o":0.0000291092,"h":0.000029341,"l":0.0000281964,"c":0.0000287503,"v":1732183.6234619999,"t":1733472000}
+{"o":0.0000287503,"h":0.0000292878,"l":0.0000285928,"c":0.0000291161,"v":446456.4947910001,"t":1733475600}
+{"o":0.0000291161,"h":0.0000293972,"l":0.0000278257,"c":0.0000280875,"v":2818491.3601320004,"t":1733479200}
+{"o":0.0000280875,"h":0.000028504,"l":0.0000275241,"c":0.0000277665,"v":4020560.0463640005,"t":1733482800}
+{"o":0.0000277665,"h":0.000028576,"l":0.0000264875,"c":0.0000272906,"v":3430091.5932069994,"t":1733486400}
+{"o":0.0000272906,"h":0.0000280524,"l":0.0000265552,"c":0.0000271836,"v":2546300.3512309999,"t":1733490000}
+{"o":0.0000271836,"h":0.0000296498,"l":0.0000267002,"c":0.0000290914,"v":4323558.271242003,"t":1733493600}
+{"o":0.0000290914,"h":0.0000293761,"l":0.000026962,"c":0.0000271711,"v":2722624.5360990008,"t":1733497200}
+{"o":0.0000271711,"h":0.0000274655,"l":0.0000266773,"c":0.0000270107,"v":1550478.0563259998,"t":1733500800}
+{"o":0.0000270107,"h":0.0000276168,"l":0.0000266863,"c":0.0000274386,"v":2798165.8926860001,"t":1733504400}
+{"o":0.0000274386,"h":0.0000275072,"l":0.0000266891,"c":0.0000270948,"v":1228808.849167,"t":1733508000}
+{"o":0.0000270948,"h":0.0000294377,"l":0.0000266778,"c":0.0000289614,"v":3737095.7447140007,"t":1733511600}
+{"o":0.0000289614,"h":0.0000336081,"l":0.0000283951,"c":0.0000307756,"v":12843959.9577570017,"t":1733515200}
+{"o":0.0000307756,"h":0.0000321492,"l":0.0000303116,"c":0.0000316426,"v":3957941.7256100001,"t":1733518800}
+{"o":0.0000316426,"h":0.0000345264,"l":0.0000315154,"c":0.0000341897,"v":6799378.5674690036,"t":1733522400}
+{"o":0.0000341897,"h":0.0000362277,"l":0.00003335,"c":0.0000337394,"v":8550869.2480430044,"t":1733526000}
+{"o":0.0000337394,"h":0.000034322,"l":0.0000332492,"c":0.0000335169,"v":2294144.3313539997,"t":1733529600}
+{"o":0.0000335169,"h":0.0000339935,"l":0.0000324247,"c":0.000033173,"v":1749693.8173149994,"t":1733533200}
+{"o":0.000033173,"h":0.0000336507,"l":0.0000329427,"c":0.0000333991,"v":313449.615868,"t":1733536800}
+{"o":0.0000333991,"h":0.0000338283,"l":0.0000318744,"c":0.0000320376,"v":1694614.6614670006,"t":1733540400}
+{"o":0.0000320376,"h":0.0000323919,"l":0.0000313178,"c":0.0000314232,"v":1471418.5251050002,"t":1733544000}
+{"o":0.0000314232,"h":0.0000318345,"l":0.0000310094,"c":0.000031271,"v":732027.1134419998,"t":1733547600}
+{"o":0.000031271,"h":0.0000332607,"l":0.0000309605,"c":0.0000330667,"v":2168782.3336420003,"t":1733551200}
+{"o":0.0000330667,"h":0.0000354742,"l":0.0000329094,"c":0.0000349072,"v":3498994.0793640008,"t":1733554800}
+{"o":0.0000349072,"h":0.0000402484,"l":0.0000348599,"c":0.0000400785,"v":6128429.3312819991,"t":1733558400}
+{"o":0.0000400785,"h":0.0000401597,"l":0.0000381521,"c":0.0000384035,"v":1720658.5542949999,"t":1733562000}
+{"o":0.0000384035,"h":0.0000386639,"l":0.000034332,"c":0.0000364961,"v":6884324.4494430032,"t":1733565600}
+{"o":0.0000364961,"h":0.0000378889,"l":0.0000361651,"c":0.0000376748,"v":2197479.8196889996,"t":1733569200}
+{"o":0.0000376748,"h":0.0000380018,"l":0.0000321343,"c":0.0000326106,"v":8291383.2925470015,"t":1733572800}
+{"o":0.0000326106,"h":0.0000329753,"l":0.0000311748,"c":0.0000319572,"v":6244542.1201899992,"t":1733576400}
+{"o":0.0000319572,"h":0.0000322038,"l":0.0000292821,"c":0.0000314289,"v":6172976.6240480002,"t":1733580000}
+{"o":0.0000314289,"h":0.0000321096,"l":0.0000292604,"c":0.0000297477,"v":4973175.5925829988,"t":1733583600}
+{"o":0.0000297477,"h":0.0000307682,"l":0.0000290639,"c":0.0000297152,"v":4917038.9336869996,"t":1733587200}
+{"o":0.0000297152,"h":0.0000300825,"l":0.0000286172,"c":0.000028769,"v":2124627.1204199996,"t":1733590800}
+{"o":0.000028769,"h":0.0000289195,"l":0.0000274015,"c":0.000028167,"v":7924935.2827720009,"t":1733594400}
+{"o":0.000028167,"h":0.0000297159,"l":0.0000269859,"c":0.0000277097,"v":7072690.8578839982,"t":1733598000}
+{"o":0.0000277097,"h":0.0000283465,"l":0.0000261413,"c":0.0000282746,"v":10617948.3435999975,"t":1733601600}
+{"o":0.0000282746,"h":0.0000319007,"l":0.0000280279,"c":0.0000290094,"v":10560222.2740420047,"t":1733605200}
+{"o":0.0000290094,"h":0.000029383,"l":0.0000240543,"c":0.0000249517,"v":23438744.618762996,"t":1733608800}
+{"o":0.0000249517,"h":0.0000270599,"l":0.0000242818,"c":0.0000265285,"v":17363152.3879800066,"t":1733612400}
+{"o":0.0000265285,"h":0.0000270761,"l":0.0000254482,"c":0.0000260067,"v":7758472.2710359963,"t":1733616000}
+{"o":0.0000260067,"h":0.0000261904,"l":0.0000251436,"c":0.0000259391,"v":6123293.9387369994,"t":1733619600}
+{"o":0.0000259391,"h":0.0000313135,"l":0.0000256912,"c":0.0000298278,"v":10075242.0469719954,"t":1733623200}
+{"o":0.0000298278,"h":0.0000302573,"l":0.0000279254,"c":0.0000281708,"v":2558532.388863001,"t":1733626800}
+{"o":0.0000281708,"h":0.0000284886,"l":0.000027118,"c":0.0000274234,"v":2464622.774929001,"t":1733630400}
+{"o":0.0000274234,"h":0.0000282053,"l":0.0000272974,"c":0.0000277753,"v":1058199.7120010001,"t":1733634000}
+{"o":0.0000277753,"h":0.0000281361,"l":0.0000274379,"c":0.0000276196,"v":710101.5765429999,"t":1733637600}
+{"o":0.0000276196,"h":0.0000277024,"l":0.0000263688,"c":0.0000271361,"v":3053077.428508,"t":1733641200}
+{"o":0.0000271361,"h":0.000027874,"l":0.0000267894,"c":0.0000274553,"v":1268313.0662179994,"t":1733644800}
+{"o":0.0000274553,"h":0.0000276582,"l":0.0000265139,"c":0.0000271537,"v":2430259.071295999,"t":1733648400}
+{"o":0.0000271537,"h":0.0000271854,"l":0.000025284,"c":0.0000259358,"v":4811072.7507060003,"t":1733652000}
+{"o":0.0000259358,"h":0.0000268,"l":0.0000256908,"c":0.0000263454,"v":1841693.4767929993,"t":1733655600}
+{"o":0.0000263454,"h":0.0000270057,"l":0.0000244417,"c":0.0000251709,"v":8584500.6570890024,"t":1733659200}
+{"o":0.0000251709,"h":0.0000273172,"l":0.0000248379,"c":0.000026922,"v":3662761.837681002,"t":1733662800}
+{"o":0.000026922,"h":0.0000271142,"l":0.0000243188,"c":0.000025047,"v":6595592.5326829962,"t":1733666400}
+{"o":0.000025047,"h":0.0000257095,"l":0.0000243403,"c":0.0000246186,"v":4546900.7164239986,"t":1733670000}
+{"o":0.0000246186,"h":0.0000258128,"l":0.0000231603,"c":0.0000238436,"v":9747356.7547680065,"t":1733673600}
+{"o":0.0000238436,"h":0.0000243325,"l":0.0000235539,"c":0.0000236519,"v":4141839.730099,"t":1733677200}
+{"o":0.0000236519,"h":0.0000254633,"l":0.0000227576,"c":0.0000252889,"v":6796845.4947340004,"t":1733680800}
+{"o":0.0000252889,"h":0.0000272752,"l":0.0000251186,"c":0.0000256711,"v":6094817.1521309977,"t":1733684400}
+{"o":0.0000256711,"h":0.0000289066,"l":0.0000254106,"c":0.0000256931,"v":8429141.8240680024,"t":1733688000}
+{"o":0.0000256931,"h":0.0000257942,"l":0.0000240595,"c":0.0000242429,"v":3076543.9910209994,"t":1733691600}
+{"o":0.0000242429,"h":0.0000246141,"l":0.000023216,"c":0.0000242625,"v":5783272.7205330012,"t":1733695200}
+{"o":0.0000242625,"h":0.000025174,"l":0.0000237029,"c":0.0000249138,"v":4787639.6154970024,"t":1733698800}
+{"o":0.0000249138,"h":0.0000273357,"l":0.0000245168,"c":0.0000258553,"v":6400172.1581430025,"t":1733702400}
+{"o":0.0000258553,"h":0.0000262511,"l":0.000025306,"c":0.0000256285,"v":1259263.3201319999,"t":1733706000}
+{"o":0.0000256285,"h":0.000025906,"l":0.0000248781,"c":0.0000253652,"v":2044067.7732369995,"t":1733709600}
+{"o":0.0000253652,"h":0.0000259777,"l":0.0000241306,"c":0.0000244822,"v":2803945.0951390001,"t":1733713200}
+{"o":0.0000244822,"h":0.0000247007,"l":0.0000238727,"c":0.0000242009,"v":1536245.3579240001,"t":1733716800}
+{"o":0.0000242009,"h":0.000025693,"l":0.0000240404,"c":0.0000255669,"v":3722266.2371080006,"t":1733720400}
+{"o":0.0000255669,"h":0.0000259927,"l":0.0000245267,"c":0.0000248322,"v":1624768.8378459993,"t":1733724000}
+{"o":0.0000248322,"h":0.000025707,"l":0.0000241523,"c":0.000025322,"v":2279769.0695669996,"t":1733727600}
+{"o":0.000025322,"h":0.0000259136,"l":0.0000236068,"c":0.0000243263,"v":2707022.4059120007,"t":1733731200}
+{"o":0.0000243263,"h":0.0000264212,"l":0.0000241105,"c":0.0000253368,"v":5637269.0406980021,"t":1733734800}
+{"o":0.0000253368,"h":0.0000254177,"l":0.0000248756,"c":0.0000250651,"v":657424.773042,"t":1733738400}
+{"o":0.0000250651,"h":0.0000255006,"l":0.0000247449,"c":0.0000253708,"v":1124979.8503339998,"t":1733742000}
+{"o":0.0000253708,"h":0.0000266979,"l":0.0000249125,"c":0.0000254409,"v":5288728.4731390001,"t":1733745600}
+{"o":0.0000254409,"h":0.0000255479,"l":0.0000239188,"c":0.0000239957,"v":3741859.8438399993,"t":1733749200}
+{"o":0.0000239957,"h":0.0000246091,"l":0.0000233997,"c":0.0000243318,"v":2760523.269991999,"t":1733752800}
+{"o":0.0000243318,"h":0.0000252347,"l":0.0000236765,"c":0.0000245355,"v":1735405.934265,"t":1733756400}
+{"o":0.0000245355,"h":0.0000253484,"l":0.0000241228,"c":0.0000246161,"v":2608696.1257780003,"t":1733760000}
+{"o":0.0000246161,"h":0.0000248596,"l":0.0000235866,"c":0.000023851,"v":2634004.4830380008,"t":1733763600}
+{"o":0.000023851,"h":0.000024224,"l":0.0000227568,"c":0.000022869,"v":3723726.1908860002,"t":1733767200}
+{"o":0.000022869,"h":0.0000235233,"l":0.0000225,"c":0.000023116,"v":2920008.7938350001,"t":1733770800}
+{"o":0.000023116,"h":0.000024063,"l":0.0000224756,"c":0.0000235623,"v":3726390.2423399999,"t":1733774400}
+{"o":0.0000235623,"h":0.000025244,"l":0.0000211798,"c":0.0000219327,"v":7392053.3746749982,"t":1733778000}
+{"o":0.0000219327,"h":0.0000233209,"l":0.0000195736,"c":0.0000214512,"v":11392928.5682450049,"t":1733781600}
+{"o":0.0000214512,"h":0.0000226608,"l":0.0000208769,"c":0.0000221685,"v":4792412.0647709994,"t":1733785200}
+{"o":0.0000221685,"h":0.0000244191,"l":0.0000214549,"c":0.0000231389,"v":7651992.6744510029,"t":1733788800}
+{"o":0.0000231389,"h":0.0000233413,"l":0.0000225608,"c":0.0000229722,"v":1356315.709363,"t":1733792400}
+{"o":0.0000229722,"h":0.0000237159,"l":0.0000215922,"c":0.0000222108,"v":3400377.4604460006,"t":1733796000}
+{"o":0.0000222108,"h":0.0000238042,"l":0.0000205153,"c":0.0000226822,"v":9601314.312257003,"t":1733799600}
+{"o":0.0000226822,"h":0.0000233289,"l":0.0000219814,"c":0.0000228037,"v":3492207.1551980004,"t":1733803200}
+{"o":0.0000228037,"h":0.0000229983,"l":0.0000221478,"c":0.0000224016,"v":1132715.2526369998,"t":1733806800}
+{"o":0.0000224016,"h":0.0000229267,"l":0.0000218338,"c":0.0000220728,"v":1958897.7183869998,"t":1733810400}
+{"o":0.0000220728,"h":0.000022376,"l":0.0000217331,"c":0.0000222177,"v":1522819.038956,"t":1733814000}
+{"o":0.0000222177,"h":0.0000224766,"l":0.0000219279,"c":0.0000223009,"v":510985.605176,"t":1733817600}
+{"o":0.0000223009,"h":0.000022486,"l":0.0000213849,"c":0.0000221674,"v":5088212.0215180023,"t":1733821200}
+{"o":0.0000221674,"h":0.0000234383,"l":0.0000220247,"c":0.0000231802,"v":2545328.8867670004,"t":1733824800}
+{"o":0.0000231802,"h":0.0000236168,"l":0.0000229368,"c":0.0000233765,"v":1283044.9867500002,"t":1733828400}
+{"o":0.0000233765,"h":0.0000240348,"l":0.0000225806,"c":0.0000232039,"v":1093896.590717,"t":1733832000}
+{"o":0.0000232039,"h":0.0000235369,"l":0.0000225181,"c":0.0000226392,"v":2820741.8052679994,"t":1733835600}
+{"o":0.0000226392,"h":0.0000233492,"l":0.0000219539,"c":0.0000221991,"v":1992431.1147389996,"t":1733839200}
+{"o":0.0000221991,"h":0.0000235115,"l":0.0000212409,"c":0.0000224921,"v":4854960.4328439971,"t":1733842800}
+{"o":0.0000224921,"h":0.0000231166,"l":0.0000207951,"c":0.0000209499,"v":10751969.8323699981,"t":1733846400}
+{"o":0.0000209499,"h":0.0000220718,"l":0.0000191682,"c":0.0000198856,"v":9840757.049820004,"t":1733850000}
+{"o":0.0000198856,"h":0.0000218288,"l":0.0000189334,"c":0.0000201639,"v":7864434.2492950028,"t":1733853600}
+{"o":0.0000201639,"h":0.0000207461,"l":0.0000197259,"c":0.0000199937,"v":2474936.7538459995,"t":1733857200}
+{"o":0.0000199937,"h":0.000020146,"l":0.0000192406,"c":0.0000198249,"v":4646852.4116370007,"t":1733860800}
+{"o":0.0000198249,"h":0.0000200328,"l":0.0000166188,"c":0.0000173188,"v":26491979.1342699639,"t":1733864400}
+{"o":0.0000173188,"h":0.0000182263,"l":0.0000167249,"c":0.000016794,"v":12161458.4249489997,"t":1733868000}
+{"o":0.000016794,"h":0.0000178329,"l":0.0000164077,"c":0.0000169577,"v":17997826.3762539923,"t":1733871600}
+{"o":0.0000169577,"h":0.0000175598,"l":0.0000164404,"c":0.0000167594,"v":9724371.3126210012,"t":1733875200}
+{"o":0.0000167594,"h":0.0000172839,"l":0.0000157621,"c":0.000016123,"v":8929807.124355007,"t":1733878800}
+{"o":0.000016123,"h":0.0000167273,"l":0.0000150136,"c":0.0000163349,"v":9953581.7448769994,"t":1733882400}
+{"o":0.0000163349,"h":0.0000165653,"l":0.0000153076,"c":0.0000155769,"v":7817853.3318470018,"t":1733886000}
+{"o":0.0000155769,"h":0.0000164438,"l":0.0000154832,"c":0.0000163664,"v":5296542.9064220004,"t":1733889600}
+{"o":0.0000163664,"h":0.0000165466,"l":0.0000160055,"c":0.0000164411,"v":2215954.1104630004,"t":1733893200}
+{"o":0.0000164411,"h":0.0000168779,"l":0.0000161804,"c":0.0000166694,"v":3602830.5756710004,"t":1733896800}
+{"o":0.0000166694,"h":0.0000171798,"l":0.0000164858,"c":0.0000166836,"v":3468390.4853699999,"t":1733900400}
+{"o":0.0000166836,"h":0.0000168434,"l":0.0000151003,"c":0.0000152103,"v":7359671.2674610019,"t":1733904000}
+{"o":0.0000152103,"h":0.0000159588,"l":0.0000147829,"c":0.0000157291,"v":12702119.0984889977,"t":1733907600}
+{"o":0.0000157291,"h":0.0000162824,"l":0.0000154423,"c":0.0000159636,"v":4608864.4096460007,"t":1733911200}
+{"o":0.0000159636,"h":0.0000160494,"l":0.0000136728,"c":0.0000142258,"v":27432442.4301669933,"t":1733914800}
+{"o":0.0000142258,"h":0.0000143828,"l":0.0000131209,"c":0.0000137572,"v":21668551.1672840007,"t":1733918400}
+{"o":0.0000137572,"h":0.0000143789,"l":0.0000130194,"c":0.0000138489,"v":20982543.7336869948,"t":1733922000}
+{"o":0.0000138489,"h":0.000014219,"l":0.0000131908,"c":0.0000136989,"v":15623117.1290880032,"t":1733925600}
+{"o":0.0000136989,"h":0.0000200955,"l":0.000013349,"c":0.0000166737,"v":63178297.3325509429,"t":1733929200}
+{"o":0.0000166737,"h":0.0000170846,"l":0.0000152901,"c":0.0000163538,"v":21324472.1705369987,"t":1733932800}
+{"o":0.0000163538,"h":0.0000170205,"l":0.0000152734,"c":0.0000156143,"v":11838671.7730739955,"t":1733936400}
+{"o":0.0000156143,"h":0.0000161322,"l":0.0000153266,"c":0.0000155185,"v":6416987.3403540011,"t":1733940000}
+{"o":0.0000155185,"h":0.0000183212,"l":0.0000150188,"c":0.000016699,"v":39069592.7087729797,"t":1733943600}
+{"o":0.000016699,"h":0.0000170719,"l":0.0000146549,"c":0.0000153255,"v":10380823.281002,"t":1733947200}
+{"o":0.0000153255,"h":0.0000155114,"l":0.0000138654,"c":0.0000139977,"v":12241845.7036490049,"t":1733950800}
+{"o":0.0000139977,"h":0.0000151347,"l":0.0000131071,"c":0.0000134441,"v":43014237.0423099697,"t":1733954400}
+{"o":0.0000134441,"h":0.0000141723,"l":0.000012208,"c":0.0000132855,"v":37985807.5165929869,"t":1733958000}
+{"o":0.0000132855,"h":0.0000135256,"l":0.0000117323,"c":0.0000122745,"v":35543324.3796699941,"t":1733961600}
+{"o":0.0000122745,"h":0.0000124868,"l":0.0000111288,"c":0.0000115244,"v":21195703.3582709953,"t":1733965200}
+{"o":0.0000115244,"h":0.0000118091,"l":0.0000110233,"c":0.0000114068,"v":20541653.4246080108,"t":1733968800}
+{"o":0.0000114068,"h":0.0000120838,"l":0.0000105709,"c":0.0000119459,"v":22396897.6551290005,"t":1733972400}
+{"o":0.0000119459,"h":0.0000125528,"l":0.0000096973,"c":0.0000103615,"v":69193989.3882789463,"t":1733976000}
+{"o":0.0000103615,"h":0.0000106875,"l":0.0000096104,"c":0.0000101673,"v":31634909.4962720051,"t":1733979600}
+{"o":0.0000101673,"h":0.0000105041,"l":0.0000089123,"c":0.0000089774,"v":46210132.2951939926,"t":1733983200}
+{"o":0.0000089774,"h":0.0000093735,"l":0.0000088194,"c":0.0000089192,"v":36886995.5100739896,"t":1733986800}
+{"o":0.0000089192,"h":0.0000097477,"l":0.000008474,"c":0.0000085865,"v":52540025.0467699915,"t":1733990400}
+{"o":0.0000085865,"h":0.0000093614,"l":0.0000081421,"c":0.0000084994,"v":46391114.717145972,"t":1733994000}
+{"o":0.0000084994,"h":0.0000095149,"l":0.0000081639,"c":0.0000086796,"v":47339472.6964269802,"t":1733997600}
+{"o":0.0000086796,"h":0.0000087727,"l":0.0000082609,"c":0.0000084939,"v":14470220.9064410068,"t":1734001200}
+{"o":0.0000084939,"h":0.0000095477,"l":0.0000082183,"c":0.0000092664,"v":20366355.7278470062,"t":1734004800}
+{"o":0.0000092664,"h":0.000009433,"l":0.0000085946,"c":0.0000089733,"v":19748316.5681469999,"t":1734008400}
+{"o":0.0000089733,"h":0.0000097881,"l":0.0000088174,"c":0.00000961,"v":21289716.1111519821,"t":1734012000}
+{"o":0.00000961,"h":0.0000112391,"l":0.0000093576,"c":0.0000103644,"v":34853802.4959639907,"t":1734015600}
+{"o":0.0000103644,"h":0.0000108058,"l":0.0000095079,"c":0.0000096456,"v":14266556.215202,"t":1734019200}
+{"o":0.0000096456,"h":0.0000097076,"l":0.0000085193,"c":0.0000085561,"v":13879145.9174789917,"t":1734022800}
+{"o":0.0000085561,"h":0.000009118,"l":0.0000081937,"c":0.0000083426,"v":29089428.3067150228,"t":1734026400}
+{"o":0.0000083426,"h":0.0000090589,"l":0.0000075741,"c":0.0000089647,"v":35341474.9562999979,"t":1734030000}
+{"o":0.0000089647,"h":0.0000098357,"l":0.000008854,"c":0.0000095788,"v":23784552.3430700004,"t":1734033600}
+{"o":0.0000095788,"h":0.0000096771,"l":0.0000084685,"c":0.0000086074,"v":12393142.3507550023,"t":1734037200}
+{"o":0.0000086074,"h":0.0000088352,"l":0.0000077755,"c":0.0000084182,"v":24671118.7175590023,"t":1734040800}
+{"o":0.0000084182,"h":0.00000854,"l":0.0000077553,"c":0.0000079139,"v":18325926.1889679991,"t":1734044400}
+{"o":0.0000079139,"h":0.0000083932,"l":0.0000078138,"c":0.0000082746,"v":5770188.5655850004,"t":1734048000}
+{"o":0.0000082746,"h":0.0000085189,"l":0.000008142,"c":0.0000082853,"v":5694814.9773439998,"t":1734051600}
+{"o":0.0000082853,"h":0.0000083205,"l":0.0000078822,"c":0.0000079469,"v":4075772.8140420006,"t":1734055200}
+{"o":0.0000079469,"h":0.0000082821,"l":0.000007835,"c":0.0000082161,"v":9783062.9015679974,"t":1734058800}
+{"o":0.0000082161,"h":0.0000085396,"l":0.0000080943,"c":0.000008253,"v":10740413.8619039971,"t":1734062400}
+{"o":0.000008253,"h":0.0000084629,"l":0.0000080431,"c":0.0000081178,"v":4926549.942348999,"t":1734066000}
+{"o":0.0000081178,"h":0.0000083207,"l":0.0000077475,"c":0.0000080284,"v":6922057.6236699969,"t":1734069600}
+{"o":0.0000080284,"h":0.0000090235,"l":0.0000079201,"c":0.0000081059,"v":16116267.4479970038,"t":1734073200}
+{"o":0.0000081059,"h":0.0000086727,"l":0.0000080537,"c":0.000008148,"v":12711295.2239929996,"t":1734076800}
+{"o":0.000008148,"h":0.0000086197,"l":0.0000081349,"c":0.0000085669,"v":6830980.6894769995,"t":1734080400}
+{"o":0.0000085669,"h":0.0000093245,"l":0.0000085213,"c":0.0000091952,"v":11024948.4338580016,"t":1734084000}
+{"o":0.0000091952,"h":0.000009673,"l":0.0000090112,"c":0.0000094484,"v":11947597.9688820019,"t":1734087600}
+{"o":0.0000094484,"h":0.0000103701,"l":0.0000094019,"c":0.0000103254,"v":8699466.0117629971,"t":1734091200}
+{"o":0.0000103254,"h":0.0000114093,"l":0.0000099227,"c":0.0000102444,"v":27997352.9293749928,"t":1734094800}
+{"o":0.0000102444,"h":0.0000103084,"l":0.0000091843,"c":0.0000092512,"v":10826324.3047979996,"t":1734098400}
+{"o":0.0000092512,"h":0.0000093902,"l":0.0000085913,"c":0.0000088074,"v":7573093.7637100006,"t":1734102000}
+{"o":0.0000088074,"h":0.0000088941,"l":0.0000086025,"c":0.0000087045,"v":3068722.7085590004,"t":1734105600}
+{"o":0.0000087045,"h":0.0000088317,"l":0.0000084338,"c":0.0000085815,"v":8452081.942974003,"t":1734109200}
+{"o":0.0000085815,"h":0.0000087601,"l":0.0000080273,"c":0.0000082671,"v":15766321.0538250059,"t":1734112800}
+{"o":0.0000082671,"h":0.000010811,"l":0.0000077938,"c":0.0000078142,"v":46864794.5956039801,"t":1734116400}
+{"o":0.0000078142,"h":0.0000089671,"l":0.0000076579,"c":0.0000078079,"v":27693276.2377549969,"t":1734120000}
+{"o":0.0000078079,"h":0.0000080476,"l":0.0000075206,"c":0.0000076967,"v":7828180.7028729971,"t":1734123600}
+{"o":0.0000076967,"h":0.0000077933,"l":0.0000072409,"c":0.0000075878,"v":16808417.598679997,"t":1734127200}
+{"o":0.0000075878,"h":0.0000077719,"l":0.0000071989,"c":0.0000073105,"v":11057611.4882890005,"t":1734130800}
+{"o":0.0000073105,"h":0.0000075634,"l":0.0000071704,"c":0.0000074572,"v":9062993.9693070035,"t":1734134400}
+{"o":0.0000074572,"h":0.0000074936,"l":0.000007273,"c":0.0000073732,"v":5386185.3157740021,"t":1734138000}
+{"o":0.0000073732,"h":0.0000076573,"l":0.000007333,"c":0.000007547,"v":4639618.5982980002,"t":1734141600}
+{"o":0.000007547,"h":0.0000076189,"l":0.0000073917,"c":0.0000075103,"v":3688076.2381119998,"t":1734145200}
+{"o":0.0000075103,"h":0.0000075798,"l":0.0000072309,"c":0.0000073987,"v":4137655.627448,"t":1734148800}
+{"o":0.0000073987,"h":0.0000076636,"l":0.0000072715,"c":0.0000073901,"v":6458414.3102720017,"t":1734152400}
+{"o":0.0000073901,"h":0.0000074933,"l":0.0000071468,"c":0.0000073767,"v":7828884.4697410008,"t":1734156000}
+{"o":0.0000073767,"h":0.0000075912,"l":0.0000073082,"c":0.0000074617,"v":11068142.5304379966,"t":1734159600}
+{"o":0.0000074617,"h":0.0000078308,"l":0.0000073955,"c":0.000007792,"v":7588294.8897230029,"t":1734163200}
+{"o":0.000007792,"h":0.0000081336,"l":0.0000075741,"c":0.0000080854,"v":6279967.0418130001,"t":1734166800}
+{"o":0.0000080854,"h":0.0000082048,"l":0.0000078068,"c":0.0000078863,"v":5927284.3633580003,"t":1734170400}
+{"o":0.0000078863,"h":0.0000079819,"l":0.0000078544,"c":0.0000078888,"v":801034.376472,"t":1734174000}
+{"o":0.0000078888,"h":0.00000856,"l":0.0000077577,"c":0.0000083503,"v":8909087.6957640052,"t":1734177600}
+{"o":0.0000083503,"h":0.0000084503,"l":0.0000074796,"c":0.0000075422,"v":7970326.8449049992,"t":1734181200}
+{"o":0.0000075422,"h":0.0000081378,"l":0.0000074456,"c":0.0000079339,"v":5605250.7532249996,"t":1734184800}
+{"o":0.0000079339,"h":0.0000080239,"l":0.0000077569,"c":0.0000077925,"v":2555153.9909570008,"t":1734188400}
+{"o":0.0000077925,"h":0.0000084604,"l":0.0000077727,"c":0.0000083853,"v":8273316.7829270018,"t":1734192000}
+{"o":0.0000083853,"h":0.0000090392,"l":0.0000082107,"c":0.000008741,"v":12837273.2609070055,"t":1734195600}
+{"o":0.000008741,"h":0.0000094925,"l":0.000008596,"c":0.000009374,"v":12868883.2348300032,"t":1734199200}
+{"o":0.000009374,"h":0.0000099124,"l":0.0000091046,"c":0.0000097476,"v":14938175.1068539899,"t":1734202800}
+{"o":0.0000097476,"h":0.0000099776,"l":0.0000091117,"c":0.0000092372,"v":4398791.4748360002,"t":1734206400}
+{"o":0.0000092372,"h":0.0000093344,"l":0.0000089162,"c":0.0000089349,"v":2791028.6916719996,"t":1734210000}
+{"o":0.0000089349,"h":0.0000090269,"l":0.0000084742,"c":0.0000086711,"v":10665507.667321004,"t":1734213600}
+{"o":0.0000086711,"h":0.000008912,"l":0.0000085375,"c":0.0000088249,"v":2258009.8687529997,"t":1734217200}
+{"o":0.0000088249,"h":0.0000100572,"l":0.0000087435,"c":0.0000092921,"v":16906657.192143999,"t":1734220800}
+{"o":0.0000092921,"h":0.000009611,"l":0.0000092199,"c":0.0000094878,"v":5540884.8071449995,"t":1734224400}
+{"o":0.0000094878,"h":0.0000102606,"l":0.0000094349,"c":0.0000098801,"v":15162011.9121979978,"t":1734228000}
+{"o":0.0000098801,"h":0.0000107259,"l":0.0000098301,"c":0.0000105008,"v":10711257.8238849938,"t":1734231600}
+{"o":0.0000105008,"h":0.0000105052,"l":0.0000100827,"c":0.0000101597,"v":3561852.8345630011,"t":1734235200}
+{"o":0.0000101597,"h":0.0000101722,"l":0.0000096364,"c":0.0000097832,"v":5051644.4537889995,"t":1734238800}
+{"o":0.0000097832,"h":0.0000099216,"l":0.0000093031,"c":0.0000094064,"v":5771646.0416450007,"t":1734242400}
+{"o":0.0000094064,"h":0.0000096694,"l":0.0000091777,"c":0.0000095483,"v":5042034.7459859997,"t":1734246000}
+{"o":0.0000095483,"h":0.0000096744,"l":0.0000093387,"c":0.0000095556,"v":3851850.3820049996,"t":1734249600}
+{"o":0.0000095556,"h":0.0000100039,"l":0.0000093821,"c":0.0000099458,"v":5040545.8258470008,"t":1734253200}
+{"o":0.0000099458,"h":0.0000115627,"l":0.0000099045,"c":0.0000104356,"v":21254659.7144149989,"t":1734256800}
+{"o":0.0000104356,"h":0.0000104564,"l":0.0000099246,"c":0.0000100537,"v":4700132.4137269994,"t":1734260400}
+{"o":0.0000100537,"h":0.0000102079,"l":0.0000098711,"c":0.0000100325,"v":3382940.3836060003,"t":1734264000}
+{"o":0.0000100325,"h":0.0000101048,"l":0.0000098036,"c":0.0000098944,"v":1882324.036454,"t":1734267600}
+{"o":0.0000098944,"h":0.0000099726,"l":0.0000096703,"c":0.0000098821,"v":1811644.2001980001,"t":1734271200}
+{"o":0.0000098821,"h":0.0000099573,"l":0.000009808,"c":0.0000098489,"v":381849.539415,"t":1734274800}
+{"o":0.0000098489,"h":0.0000098648,"l":0.0000092902,"c":0.0000093198,"v":6170850.4546919996,"t":1734278400}
+{"o":0.0000093198,"h":0.0000105012,"l":0.0000088579,"c":0.0000091551,"v":25519993.4062980004,"t":1734282000}
+{"o":0.0000091551,"h":0.0000092136,"l":0.0000086848,"c":0.0000087462,"v":3949384.5043840003,"t":1734285600}
+{"o":0.0000087462,"h":0.0000089806,"l":0.0000082126,"c":0.0000083161,"v":9044938.4755490012,"t":1734289200}
+{"o":0.0000083161,"h":0.0000084104,"l":0.0000078725,"c":0.0000080899,"v":6945721.034369004,"t":1734292800}
+{"o":0.0000080899,"h":0.0000085206,"l":0.000008062,"c":0.0000084838,"v":6770442.1428360017,"t":1734296400}
+{"o":0.0000084838,"h":0.0000087893,"l":0.0000082719,"c":0.0000084948,"v":8554965.7179990001,"t":1734300000}
+{"o":0.0000084948,"h":0.000008622,"l":0.0000075174,"c":0.0000078203,"v":23669175.240522027,"t":1734303600}
+{"o":0.0000078203,"h":0.0000082284,"l":0.0000076724,"c":0.0000078128,"v":10077370.8982739989,"t":1734307200}
+{"o":0.0000078128,"h":0.0000078577,"l":0.0000075675,"c":0.0000076679,"v":2098808.9253700003,"t":1734310800}
+{"o":0.0000076679,"h":0.0000077921,"l":0.0000075362,"c":0.0000076526,"v":3712300.3820569995,"t":1734314400}
+{"o":0.0000076526,"h":0.0000077168,"l":0.0000071868,"c":0.0000072547,"v":8736600.0355520025,"t":1734318000}
+{"o":0.0000072547,"h":0.0000074935,"l":0.0000072067,"c":0.0000073087,"v":6724072.0003000004,"t":1734321600}
+{"o":0.0000073087,"h":0.0000074354,"l":0.0000071322,"c":0.0000072902,"v":6214184.5927209994,"t":1734325200}
+{"o":0.0000072902,"h":0.0000074773,"l":0.0000071783,"c":0.0000074496,"v":3124693.6611460005,"t":1734328800}
+{"o":0.0000074496,"h":0.0000078203,"l":0.000007371,"c":0.0000075094,"v":7155304.6428190013,"t":1734332400}
+{"o":0.0000075094,"h":0.0000076684,"l":0.0000071098,"c":0.0000075507,"v":11221611.8193090018,"t":1734336000}
+{"o":0.0000075507,"h":0.0000078168,"l":0.0000075182,"c":0.0000078117,"v":2977510.0899690003,"t":1734339600}
+{"o":0.0000078117,"h":0.0000079336,"l":0.0000068106,"c":0.0000069216,"v":25712994.620831985,"t":1734343200}
+{"o":0.0000069216,"h":0.0000082554,"l":0.0000068479,"c":0.000007226,"v":44201825.6514760032,"t":1734346800}
+{"o":0.000007226,"h":0.0000075797,"l":0.0000068828,"c":0.0000069581,"v":11901821.4662809987,"t":1734350400}
+{"o":0.0000069581,"h":0.0000076045,"l":0.000006887,"c":0.0000074692,"v":6949618.8202659991,"t":1734354000}
+{"o":0.0000074692,"h":0.0000075248,"l":0.000006982,"c":0.0000071717,"v":7650644.7768480023,"t":1734357600}
+{"o":0.0000071717,"h":0.000007203,"l":0.0000070049,"c":0.0000070827,"v":2509437.2366220006,"t":1734361200}
+{"o":0.0000070827,"h":0.0000072717,"l":0.000006733,"c":0.0000068432,"v":9239798.5787770003,"t":1734364800}
+{"o":0.0000068432,"h":0.0000068792,"l":0.0000062997,"c":0.0000063931,"v":11381114.102803003,"t":1734368400}
+{"o":0.0000063931,"h":0.0000064628,"l":0.0000061343,"c":0.0000061893,"v":4502787.1290080016,"t":1734372000}
+{"o":0.0000061893,"h":0.0000063565,"l":0.0000059975,"c":0.0000061162,"v":3705965.4842549996,"t":1734375600}
+{"o":0.0000061162,"h":0.0000062078,"l":0.0000058798,"c":0.000006057,"v":4605092.1061140001,"t":1734379200}
+{"o":0.000006057,"h":0.0000062673,"l":0.0000055745,"c":0.0000056915,"v":24025970.8458869979,"t":1734382800}
+{"o":0.0000056915,"h":0.0000064662,"l":0.0000055347,"c":0.0000063361,"v":32809603.6123670116,"t":1734386400}
+{"o":0.0000063361,"h":0.0000066934,"l":0.0000061939,"c":0.0000063163,"v":15207530.901975004,"t":1734390000}
+{"o":0.0000063163,"h":0.0000068883,"l":0.0000060606,"c":0.0000062122,"v":17289872.4454729967,"t":1734393600}
+{"o":0.0000062122,"h":0.0000064787,"l":0.000005524,"c":0.0000058848,"v":30783468.2904650122,"t":1734397200}
+{"o":0.0000058848,"h":0.0000059135,"l":0.0000055662,"c":0.0000057236,"v":11021817.755888002,"t":1734400800}
+{"o":0.0000057236,"h":0.0000060362,"l":0.0000056555,"c":0.0000059168,"v":8384886.8484279988,"t":1734404400}
+{"o":0.0000059168,"h":0.0000062913,"l":0.0000059076,"c":0.0000061262,"v":6100349.9236830017,"t":1734408000}
+{"o":0.0000061262,"h":0.0000065333,"l":0.0000060989,"c":0.0000064367,"v":7099325.2305340003,"t":1734411600}
+{"o":0.0000064367,"h":0.0000065015,"l":0.0000062847,"c":0.0000064527,"v":4859079.6638510004,"t":1734415200}
+{"o":0.0000064527,"h":0.0000064596,"l":0.0000059711,"c":0.0000060261,"v":9278501.7854659986,"t":1734418800}
+{"o":0.0000060261,"h":0.00000609,"l":0.0000058453,"c":0.0000058906,"v":2604308.7134029991,"t":1734422400}
+{"o":0.0000058906,"h":0.0000060791,"l":0.0000057308,"c":0.0000059271,"v":3967703.508713,"t":1734426000}
+{"o":0.0000059271,"h":0.0000060901,"l":0.0000058092,"c":0.0000059004,"v":4651778.682488,"t":1734429600}
+{"o":0.0000059004,"h":0.0000061683,"l":0.0000058234,"c":0.0000061228,"v":6655636.140151999,"t":1734433200}
+{"o":0.0000061228,"h":0.0000061495,"l":0.0000057591,"c":0.000005856,"v":5592155.5596229983,"t":1734436800}
+{"o":0.000005856,"h":0.0000060097,"l":0.0000051264,"c":0.0000052751,"v":12407358.3260419946,"t":1734440400}
+{"o":0.0000052751,"h":0.0000054729,"l":0.000005147,"c":0.0000053623,"v":8775717.5095289983,"t":1734444000}
+{"o":0.0000053623,"h":0.0000054873,"l":0.0000049384,"c":0.0000050395,"v":8881513.3794800024,"t":1734447600}
+{"o":0.0000050395,"h":0.0000054942,"l":0.0000048901,"c":0.0000052504,"v":15469071.3421109971,"t":1734451200}
+{"o":0.0000052504,"h":0.0000054541,"l":0.0000049042,"c":0.0000049381,"v":12177446.7435639966,"t":1734454800}
+{"o":0.0000049381,"h":0.000005126,"l":0.0000048659,"c":0.0000049915,"v":4406694.5066400003,"t":1734458400}
+{"o":0.0000049915,"h":0.0000052046,"l":0.0000049217,"c":0.0000051389,"v":4322308.2003529994,"t":1734462000}
+{"o":0.0000051389,"h":0.0000052056,"l":0.0000049965,"c":0.0000050894,"v":4388935.5186010012,"t":1734465600}
+{"o":0.0000050894,"h":0.000005185,"l":0.0000048079,"c":0.0000049084,"v":10557882.8301179986,"t":1734469200}
+{"o":0.0000049084,"h":0.0000052227,"l":0.0000048242,"c":0.0000050804,"v":10368237.1209869999,"t":1734472800}
+{"o":0.0000050804,"h":0.0000051531,"l":0.0000044212,"c":0.000004447,"v":18536686.6073059998,"t":1734476400}
+{"o":0.000004447,"h":0.0000047546,"l":0.0000043907,"c":0.000004679,"v":9684121.8253159989,"t":1734480000}
+{"o":0.000004679,"h":0.0000048118,"l":0.0000042977,"c":0.0000045723,"v":16250115.3892350029,"t":1734483600}
+{"o":0.0000045723,"h":0.0000047499,"l":0.000004504,"c":0.0000046132,"v":12990883.0641939957,"t":1734487200}
+{"o":0.0000046132,"h":0.0000046527,"l":0.0000043913,"c":0.0000045222,"v":8892540.1540060006,"t":1734490800}
+{"o":0.0000045222,"h":0.000004726,"l":0.0000044971,"c":0.000004645,"v":3469147.0039369999,"t":1734494400}
+{"o":0.000004645,"h":0.0000052368,"l":0.0000046211,"c":0.0000048917,"v":20807647.3643030003,"t":1734498000}
+{"o":0.0000048917,"h":0.0000049575,"l":0.0000045285,"c":0.000004738,"v":9988391.6045120005,"t":1734501600}
+{"o":0.000004738,"h":0.0000047659,"l":0.0000045047,"c":0.00000453,"v":5319531.6467779996,"t":1734505200}
+{"o":0.00000453,"h":0.0000047159,"l":0.0000044689,"c":0.0000046567,"v":4557221.5543770008,"t":1734508800}
+{"o":0.0000046567,"h":0.0000047076,"l":0.0000045636,"c":0.0000045865,"v":6349276.0869089998,"t":1734512400}
+{"o":0.0000045865,"h":0.0000047552,"l":0.0000045488,"c":0.0000046406,"v":4793800.4416360026,"t":1734516000}
+{"o":0.0000046406,"h":0.0000051226,"l":0.0000045822,"c":0.0000051107,"v":11372180.1494500041,"t":1734519600}
+{"o":0.0000051107,"h":0.000005214,"l":0.0000050312,"c":0.0000051378,"v":3692683.6505539985,"t":1734523200}
+{"o":0.0000051378,"h":0.0000052848,"l":0.000005066,"c":0.0000052193,"v":2557979.903403,"t":1734526800}
+{"o":0.0000052193,"h":0.0000053074,"l":0.000004762,"c":0.0000048198,"v":9011118.5866279956,"t":1734530400}
+{"o":0.0000048198,"h":0.0000049122,"l":0.0000044004,"c":0.0000044667,"v":17052383.9695350043,"t":1734534000}
+{"o":0.0000044667,"h":0.000004592,"l":0.0000043491,"c":0.0000043952,"v":8806476.9024079982,"t":1734537600}
+{"o":0.0000043952,"h":0.0000045195,"l":0.0000042683,"c":0.0000044487,"v":4457699.8941010013,"t":1734541200}
+{"o":0.0000044487,"h":0.0000044849,"l":0.0000043116,"c":0.0000043749,"v":4072063.4633730007,"t":1734544800}
+{"o":0.0000043749,"h":0.000004506,"l":0.0000041672,"c":0.0000043025,"v":4143759.2324850005,"t":1734548400}
+{"o":0.0000043025,"h":0.0000044338,"l":0.0000035621,"c":0.0000036772,"v":39548846.481193006,"t":1734552000}
+{"o":0.0000036772,"h":0.0000041412,"l":0.0000035294,"c":0.0000039052,"v":36566846.0896770135,"t":1734555600}
+{"o":0.0000039052,"h":0.0000050856,"l":0.0000036285,"c":0.0000041472,"v":83629291.8888199627,"t":1734559200}
+{"o":0.0000041472,"h":0.0000045172,"l":0.0000041014,"c":0.000004245,"v":26153452.3258660063,"t":1734562800}
+{"o":0.000004245,"h":0.0000046827,"l":0.0000038473,"c":0.0000039091,"v":70843916.1784690171,"t":1734566400}
+{"o":0.0000039091,"h":0.0000040115,"l":0.0000037625,"c":0.0000039162,"v":6120008.9397829995,"t":1734570000}
+{"o":0.0000039162,"h":0.0000042596,"l":0.0000037755,"c":0.0000040908,"v":10093717.5378169976,"t":1734573600}
+{"o":0.0000040908,"h":0.0000042695,"l":0.0000038679,"c":0.0000041896,"v":10564985.4173570033,"t":1734577200}
+{"o":0.0000041896,"h":0.0000042852,"l":0.0000039836,"c":0.0000040258,"v":11453983.7058160044,"t":1734580800}
+{"o":0.0000040258,"h":0.0000040746,"l":0.0000039209,"c":0.0000040222,"v":2998662.1431099996,"t":1734584400}
+{"o":0.0000040222,"h":0.0000041003,"l":0.0000039949,"c":0.0000040228,"v":2245685.1640170002,"t":1734588000}
+{"o":0.0000040228,"h":0.0000040463,"l":0.0000038873,"c":0.000003935,"v":6209698.5734980004,"t":1734591600}
+{"o":0.000003935,"h":0.0000040095,"l":0.0000037916,"c":0.0000038472,"v":2932089.2597660003,"t":1734595200}
+{"o":0.0000038472,"h":0.0000040126,"l":0.0000038064,"c":0.0000039746,"v":5527579.3307249993,"t":1734598800}
+{"o":0.0000039746,"h":0.0000041504,"l":0.0000039478,"c":0.0000040925,"v":5800226.419625001,"t":1734602400}
+{"o":0.0000040925,"h":0.0000041121,"l":0.000004006,"c":0.0000040343,"v":2080861.8527750003,"t":1734606000}
+{"o":0.0000040343,"h":0.0000041174,"l":0.0000038996,"c":0.0000039931,"v":1129549.2128719999,"t":1734609600}
+{"o":0.0000039931,"h":0.0000040381,"l":0.0000038578,"c":0.0000040116,"v":5739128.140412,"t":1734613200}
+{"o":0.0000040116,"h":0.0000041173,"l":0.0000038766,"c":0.0000039555,"v":7570789.986192001,"t":1734616800}
+{"o":0.0000039555,"h":0.0000040503,"l":0.0000037766,"c":0.0000038261,"v":6206585.9769940004,"t":1734620400}
+{"o":0.0000038261,"h":0.0000038868,"l":0.0000036458,"c":0.0000036727,"v":8400722.5035390016,"t":1734624000}
+{"o":0.0000036727,"h":0.0000038852,"l":0.00000325,"c":0.0000034416,"v":18603227.8937950097,"t":1734627600}
+{"o":0.0000034416,"h":0.0000039183,"l":0.000003216,"c":0.0000037079,"v":17573815.8403510004,"t":1734631200}
+{"o":0.0000037079,"h":0.0000039079,"l":0.0000034803,"c":0.0000037007,"v":8536602.8671770003,"t":1734634800}
+{"o":0.0000037007,"h":0.0000038373,"l":0.000003525,"c":0.0000036589,"v":3954964.6002860004,"t":1734638400}
+{"o":0.0000036589,"h":0.0000038323,"l":0.0000035525,"c":0.0000037151,"v":2546382.797483,"t":1734642000}
+{"o":0.0000037151,"h":0.0000040576,"l":0.0000034993,"c":0.0000037027,"v":33614228.9478220046,"t":1734645600}
+{"o":0.0000037027,"h":0.000003786,"l":0.0000035698,"c":0.0000036281,"v":6380332.8309209999,"t":1734649200}
+{"o":0.0000036281,"h":0.000003667,"l":0.0000035132,"c":0.0000035795,"v":2452357.7703470001,"t":1734652800}
+{"o":0.0000035795,"h":0.0000038551,"l":0.0000035364,"c":0.0000036714,"v":15955587.9126350023,"t":1734656400}
+{"o":0.0000036714,"h":0.000003822,"l":0.0000035647,"c":0.0000036189,"v":7843208.835558001,"t":1734660000}
+{"o":0.0000036189,"h":0.0000039331,"l":0.0000036124,"c":0.0000039265,"v":12176210.1459080018,"t":1734663600}
+{"o":0.0000039265,"h":0.0000041667,"l":0.0000038967,"c":0.0000041327,"v":7120674.3418800002,"t":1734667200}
+{"o":0.0000041327,"h":0.0000042078,"l":0.0000039822,"c":0.0000040415,"v":2902755.8912399998,"t":1734670800}
+{"o":0.0000040415,"h":0.0000041742,"l":0.0000037513,"c":0.0000038543,"v":5599402.6819160003,"t":1734674400}
+{"o":0.0000038543,"h":0.0000040313,"l":0.0000037505,"c":0.000003974,"v":6791360.1892459998,"t":1734678000}
+{"o":0.000003974,"h":0.0000052889,"l":0.000003845,"c":0.000004553,"v":29377775.4485609941,"t":1734681600}
+{"o":0.000004553,"h":0.0000048609,"l":0.0000044056,"c":0.0000046941,"v":7846106.378237999,"t":1734685200}
+{"o":0.0000046941,"h":0.000005032,"l":0.000004584,"c":0.0000048642,"v":6316046.966227999,"t":1734688800}
+{"o":0.0000048642,"h":0.0000054285,"l":0.0000048199,"c":0.0000051993,"v":18189248.8323479965,"t":1734692400}
+{"o":0.0000051993,"h":0.0000052137,"l":0.0000047511,"c":0.0000049623,"v":6865725.2885989994,"t":1734696000}
+{"o":0.0000049623,"h":0.0000055111,"l":0.0000048291,"c":0.0000053117,"v":8106096.296730998,"t":1734699600}
+{"o":0.0000053117,"h":0.0000056845,"l":0.0000052483,"c":0.0000055376,"v":8395705.7005889993,"t":1734703200}
+{"o":0.0000055376,"h":0.0000061035,"l":0.0000054086,"c":0.0000059494,"v":9376544.9673469998,"t":1734706800}
+{"o":0.0000059494,"h":0.0000068521,"l":0.0000053889,"c":0.0000054882,"v":35078433.3636929914,"t":1734710400}
+{"o":0.0000054882,"h":0.0000056604,"l":0.0000054172,"c":0.0000055961,"v":2694635.1482219994,"t":1734714000}
+{"o":0.0000055961,"h":0.0000056886,"l":0.0000054183,"c":0.0000055576,"v":4175825.4125689995,"t":1734717600}
+{"o":0.0000055576,"h":0.0000056476,"l":0.0000054775,"c":0.0000055381,"v":916144.2123350002,"t":1734721200}
+{"o":0.0000055381,"h":0.0000056207,"l":0.0000052425,"c":0.0000053019,"v":5276529.8806620035,"t":1734724800}
+{"o":0.0000053019,"h":0.0000053806,"l":0.0000050791,"c":0.0000051528,"v":3864428.6433360013,"t":1734728400}
+{"o":0.0000051528,"h":0.0000053584,"l":0.0000050768,"c":0.0000052341,"v":5974865.9772929996,"t":1734732000}
+{"o":0.0000052341,"h":0.0000057751,"l":0.000005173,"c":0.0000052473,"v":16288193.6275200006,"t":1734735600}
+{"o":0.0000052473,"h":0.0000054281,"l":0.0000052217,"c":0.0000053811,"v":3054858.7940400001,"t":1734739200}
+{"o":0.0000053811,"h":0.0000054557,"l":0.0000052899,"c":0.0000053499,"v":2034544.0231310001,"t":1734742800}
+{"o":0.0000053499,"h":0.0000053862,"l":0.0000051729,"c":0.0000052435,"v":2347664.4075599997,"t":1734746400}
+{"o":0.0000052435,"h":0.0000052694,"l":0.0000051677,"c":0.0000052083,"v":1153573.0222579997,"t":1734750000}
+{"o":0.0000052083,"h":0.0000052702,"l":0.0000051513,"c":0.0000051886,"v":1292845.0625800001,"t":1734753600}
+{"o":0.0000051886,"h":0.0000056062,"l":0.0000051167,"c":0.0000055252,"v":6401690.0332000004,"t":1734757200}
+{"o":0.0000055252,"h":0.0000057446,"l":0.0000054819,"c":0.0000056949,"v":4846022.4077170016,"t":1734760800}
+{"o":0.0000056949,"h":0.0000059678,"l":0.0000055966,"c":0.0000059678,"v":4245105.493888,"t":1734764400}
+{"o":0.0000059678,"h":0.000006077,"l":0.0000058642,"c":0.0000059812,"v":3363948.7958179992,"t":1734768000}
+{"o":0.0000059812,"h":0.0000060637,"l":0.0000058687,"c":0.000006013,"v":2321973.2013089997,"t":1734771600}
+{"o":0.000006013,"h":0.000006429,"l":0.0000059457,"c":0.0000064092,"v":4998055.4691630006,"t":1734775200}
+{"o":0.0000064092,"h":0.0000065937,"l":0.0000063693,"c":0.0000064859,"v":4120682.5163819985,"t":1734778800}
+{"o":0.0000064859,"h":0.0000069032,"l":0.0000063826,"c":0.0000068613,"v":8196590.7588909976,"t":1734782400}
+{"o":0.0000068613,"h":0.0000072374,"l":0.0000067806,"c":0.0000071037,"v":4702616.4393340014,"t":1734786000}
+{"o":0.0000071037,"h":0.0000077492,"l":0.0000070243,"c":0.0000073983,"v":9496379.4040040001,"t":1734789600}
+{"o":0.0000073983,"h":0.0000074196,"l":0.0000069288,"c":0.0000069885,"v":6609441.340936997,"t":1734793200}
+{"o":0.0000069885,"h":0.0000071308,"l":0.0000064527,"c":0.0000065943,"v":8178014.3019790035,"t":1734796800}
+{"o":0.0000065943,"h":0.0000067174,"l":0.0000063028,"c":0.0000064068,"v":3404595.785195,"t":1734800400}
+{"o":0.0000064068,"h":0.0000068142,"l":0.000006262,"c":0.0000064735,"v":7522484.3291870011,"t":1734804000}
+{"o":0.0000064735,"h":0.0000066579,"l":0.0000060708,"c":0.0000060994,"v":4300709.3204319989,"t":1734807600}
+{"o":0.0000060994,"h":0.0000063822,"l":0.0000060365,"c":0.0000063199,"v":7313886.2551230006,"t":1734811200}
+{"o":0.0000063199,"h":0.0000064234,"l":0.0000058401,"c":0.0000059403,"v":5074249.1830679998,"t":1734814800}
+{"o":0.0000059403,"h":0.0000061908,"l":0.0000058644,"c":0.0000060788,"v":4184645.6561639998,"t":1734818400}
+{"o":0.0000060788,"h":0.0000061676,"l":0.0000058676,"c":0.0000059728,"v":1970622.7083749999,"t":1734822000}
+{"o":0.0000059728,"h":0.0000063645,"l":0.000005909,"c":0.000006235,"v":3508020.0544380005,"t":1734825600}
+{"o":0.000006235,"h":0.0000063492,"l":0.0000061072,"c":0.0000062214,"v":2595776.7736970005,"t":1734829200}
+{"o":0.0000062214,"h":0.0000063783,"l":0.0000061311,"c":0.0000062907,"v":3830749.9207060002,"t":1734832800}
+{"o":0.0000062907,"h":0.0000064219,"l":0.0000061239,"c":0.0000061832,"v":4257792.6164790001,"t":1734836400}
+{"o":0.0000061832,"h":0.0000063484,"l":0.0000060165,"c":0.0000061497,"v":2025262.0779169998,"t":1734840000}
+{"o":0.0000061497,"h":0.0000062218,"l":0.0000059921,"c":0.0000060164,"v":2345634.2265829998,"t":1734843600}
+{"o":0.0000060164,"h":0.000006281,"l":0.0000058966,"c":0.0000061395,"v":2968146.9097770001,"t":1734847200}
+{"o":0.0000061395,"h":0.0000061539,"l":0.000005763,"c":0.0000057996,"v":4303141.4271360002,"t":1734850800}
+{"o":0.0000057996,"h":0.0000058142,"l":0.0000056589,"c":0.0000057031,"v":1265072.7881199999,"t":1734854400}
+{"o":0.0000057031,"h":0.0000057366,"l":0.0000055447,"c":0.0000056516,"v":1803619.3713469999,"t":1734858000}
+{"o":0.0000056516,"h":0.0000056639,"l":0.0000055582,"c":0.000005641,"v":912769.77519,"t":1734861600}
+{"o":0.000005641,"h":0.0000057218,"l":0.0000055491,"c":0.0000056842,"v":1385322.4606389999,"t":1734865200}
+{"o":0.0000056842,"h":0.0000057369,"l":0.0000055948,"c":0.0000056933,"v":697678.5393900002,"t":1734868800}
+{"o":0.0000056933,"h":0.0000058187,"l":0.0000055283,"c":0.0000056361,"v":7430519.8838959979,"t":1734872400}
+{"o":0.0000056361,"h":0.0000058194,"l":0.0000052989,"c":0.0000054817,"v":3442402.7562380005,"t":1734876000}
+{"o":0.0000054817,"h":0.000005621,"l":0.0000053769,"c":0.0000054864,"v":2302276.6533289999,"t":1734879600}
+{"o":0.0000054864,"h":0.0000056836,"l":0.0000054037,"c":0.0000055869,"v":2981610.426955,"t":1734883200}
+{"o":0.0000055869,"h":0.0000058393,"l":0.0000055707,"c":0.0000057374,"v":3181432.0237820009,"t":1734886800}
+{"o":0.0000057374,"h":0.000005789,"l":0.0000056185,"c":0.0000056887,"v":1295041.6930239999,"t":1734890400}
+{"o":0.0000056887,"h":0.0000058214,"l":0.0000054825,"c":0.0000056033,"v":2128168.133374,"t":1734894000}
+{"o":0.0000056033,"h":0.0000057192,"l":0.0000055236,"c":0.0000055847,"v":1175877.4710350002,"t":1734897600}
+{"o":0.0000055847,"h":0.0000057647,"l":0.0000055383,"c":0.0000056809,"v":3140989.1566449995,"t":1734901200}
+{"o":0.0000056809,"h":0.0000058009,"l":0.0000055569,"c":0.0000056509,"v":1656485.1327260004,"t":1734904800}
+{"o":0.0000056509,"h":0.0000057342,"l":0.0000055842,"c":0.000005636,"v":578519.3649580001,"t":1734908400}
+{"o":0.000005636,"h":0.0000061143,"l":0.0000056334,"c":0.0000059913,"v":9677857.314034,"t":1734912000}
+{"o":0.0000059913,"h":0.0000061468,"l":0.0000058299,"c":0.000006017,"v":1124618.466035,"t":1734915600}
+{"o":0.000006017,"h":0.0000060794,"l":0.0000058758,"c":0.0000059441,"v":528655.198894,"t":1734919200}
+{"o":0.0000059441,"h":0.0000062338,"l":0.0000056799,"c":0.0000059386,"v":1930616.2140170003,"t":1734922800}
+{"o":0.0000059386,"h":0.0000060408,"l":0.0000057654,"c":0.0000058568,"v":1853778.8502770001,"t":1734926400}
+{"o":0.0000058568,"h":0.0000059284,"l":0.0000057572,"c":0.0000058993,"v":1029256.2431869999,"t":1734930000}
+{"o":0.0000058993,"h":0.0000060065,"l":0.0000056046,"c":0.0000057238,"v":4626527.5697720004,"t":1734933600}
+{"o":0.0000057238,"h":0.0000057581,"l":0.0000055908,"c":0.0000056089,"v":2189459.115824,"t":1734937200}
+{"o":0.0000056089,"h":0.0000056422,"l":0.0000054218,"c":0.0000054707,"v":3761583.7235609996,"t":1734940800}
+{"o":0.0000054707,"h":0.0000055365,"l":0.0000053953,"c":0.0000055199,"v":1868838.4642650001,"t":1734944400}
+{"o":0.0000055199,"h":0.0000055981,"l":0.0000054818,"c":0.0000055457,"v":902009.138529,"t":1734948000}
+{"o":0.0000055457,"h":0.0000056121,"l":0.0000053488,"c":0.0000054102,"v":2190667.5411620005,"t":1734951600}
+{"o":0.0000054102,"h":0.0000054322,"l":0.0000050762,"c":0.000005117,"v":4823601.8948829994,"t":1734955200}
+{"o":0.000005117,"h":0.0000054243,"l":0.0000050415,"c":0.0000053589,"v":7511676.2002009982,"t":1734958800}
+{"o":0.0000053589,"h":0.0000054082,"l":0.0000052019,"c":0.0000052852,"v":1743129.9098499999,"t":1734962400}
+{"o":0.0000052852,"h":0.000005378,"l":0.0000048559,"c":0.0000049868,"v":5088187.7934390008,"t":1734966000}
+{"o":0.0000049868,"h":0.0000056633,"l":0.0000048613,"c":0.0000053302,"v":14872886.7418480013,"t":1734969600}
+{"o":0.0000053302,"h":0.0000058699,"l":0.0000052972,"c":0.0000055793,"v":22845244.8630849831,"t":1734973200}
+{"o":0.0000055793,"h":0.0000056395,"l":0.000005536,"c":0.0000055837,"v":38459.116982,"t":1734976800}
+{"o":0.0000055837,"h":0.0000057065,"l":0.0000054498,"c":0.0000055412,"v":675440.888561,"t":1734980400}
+{"o":0.0000055412,"h":0.000005606,"l":0.0000053721,"c":0.000005413,"v":1323230.1042150001,"t":1734984000}
+{"o":0.000005413,"h":0.0000055969,"l":0.0000052552,"c":0.0000053769,"v":3076883.9395290003,"t":1734987600}
+{"o":0.0000053769,"h":0.0000054549,"l":0.0000052496,"c":0.000005375,"v":1253072.7929630002,"t":1734991200}
+{"o":0.000005375,"h":0.0000054707,"l":0.0000052407,"c":0.000005355,"v":2352268.3408480003,"t":1734994800}
+{"o":0.000005355,"h":0.000005405,"l":0.0000051756,"c":0.0000052589,"v":2849312.2454240001,"t":1734998400}
+{"o":0.0000052589,"h":0.0000054188,"l":0.0000051712,"c":0.0000053057,"v":3793085.2894310001,"t":1735002000}
+{"o":0.0000053057,"h":0.0000053676,"l":0.0000052182,"c":0.0000052859,"v":287251.79047,"t":1735005600}
+{"o":0.0000052859,"h":0.0000056001,"l":0.0000052245,"c":0.000005391,"v":6884666.4631310003,"t":1735009200}
+{"o":0.000005391,"h":0.0000055292,"l":0.0000053571,"c":0.0000054823,"v":1709992.583806,"t":1735012800}
+{"o":0.0000054823,"h":0.0000055129,"l":0.0000053524,"c":0.0000054316,"v":2922392.6574390004,"t":1735016400}
+{"o":0.0000054316,"h":0.0000056906,"l":0.0000054164,"c":0.0000056686,"v":4246471.6875110008,"t":1735020000}
+{"o":0.0000056686,"h":0.000005745,"l":0.0000056193,"c":0.0000056861,"v":561211.757987,"t":1735023600}
+{"o":0.0000056861,"h":0.0000057049,"l":0.0000055318,"c":0.0000055818,"v":1177310.6753550002,"t":1735027200}
+{"o":0.0000055818,"h":0.0000056547,"l":0.0000055046,"c":0.000005563,"v":614540.804367,"t":1735030800}
+{"o":0.000005563,"h":0.0000056342,"l":0.0000055238,"c":0.0000055902,"v":810988.735975,"t":1735034400}
+{"o":0.0000055902,"h":0.0000057184,"l":0.0000054855,"c":0.0000055351,"v":4706563.4853490004,"t":1735038000}
+{"o":0.0000055351,"h":0.0000056288,"l":0.00000529,"c":0.0000053877,"v":3733731.9581310004,"t":1735041600}
+{"o":0.0000053877,"h":0.0000054977,"l":0.0000052493,"c":0.0000052578,"v":2492619.0523240003,"t":1735045200}
+{"o":0.0000052578,"h":0.0000053005,"l":0.000005193,"c":0.0000052273,"v":947249.2841340001,"t":1735048800}
+{"o":0.0000052273,"h":0.0000052792,"l":0.0000050508,"c":0.0000051184,"v":3454752.2107100012,"t":1735052400}
+{"o":0.0000051184,"h":0.0000051935,"l":0.000004982,"c":0.0000050842,"v":3577925.5117280004,"t":1735056000}
+{"o":0.0000050842,"h":0.0000052281,"l":0.0000047986,"c":0.0000048582,"v":7210901.9408719996,"t":1735059600}
+{"o":0.0000048582,"h":0.0000049474,"l":0.000004802,"c":0.0000048784,"v":566194.584229,"t":1735063200}
+{"o":0.0000048784,"h":0.0000049516,"l":0.0000048022,"c":0.0000048416,"v":2012506.744563,"t":1735066800}
+{"o":0.0000048416,"h":0.0000048942,"l":0.0000046663,"c":0.0000047228,"v":3649693.6291189999,"t":1735070400}
+{"o":0.0000047228,"h":0.0000048203,"l":0.0000046418,"c":0.0000047469,"v":860908.019405,"t":1735074000}
+{"o":0.0000047469,"h":0.0000049143,"l":0.0000047115,"c":0.0000048944,"v":3377957.9996219995,"t":1735077600}
+{"o":0.0000048944,"h":0.0000049825,"l":0.0000048593,"c":0.0000049412,"v":858740.0920660001,"t":1735081200}
+{"o":0.0000049412,"h":0.0000049681,"l":0.0000048327,"c":0.0000048432,"v":1905579.7250089999,"t":1735084800}
+{"o":0.0000048432,"h":0.0000049674,"l":0.0000047009,"c":0.0000048768,"v":4586128.3710779995,"t":1735088400}
+{"o":0.0000048768,"h":0.0000049692,"l":0.0000048137,"c":0.0000049102,"v":680259.163096,"t":1735092000}
+{"o":0.0000049102,"h":0.0000050405,"l":0.0000048824,"c":0.0000049709,"v":2990484.7638469995,"t":1735095600}
+{"o":0.0000049709,"h":0.0000050438,"l":0.0000049144,"c":0.000004974,"v":2429536.9364829995,"t":1735099200}
+{"o":0.000004974,"h":0.0000049987,"l":0.0000048905,"c":0.0000049326,"v":2045083.1468100001,"t":1735102800}
+{"o":0.0000049326,"h":0.0000049644,"l":0.000004824,"c":0.0000048706,"v":2662290.6775100003,"t":1735106400}
+{"o":0.0000048706,"h":0.0000049498,"l":0.0000047952,"c":0.0000048683,"v":840605.969745,"t":1735110000}
+{"o":0.0000048683,"h":0.0000049137,"l":0.0000047612,"c":0.0000047914,"v":2533618.9238719996,"t":1735113600}
+{"o":0.0000047914,"h":0.0000048037,"l":0.0000046582,"c":0.0000047104,"v":1496662.9232300001,"t":1735117200}
+{"o":0.0000047104,"h":0.000004837,"l":0.0000046026,"c":0.0000047676,"v":1235205.1938519999,"t":1735120800}
+{"o":0.0000047676,"h":0.0000048468,"l":0.0000047071,"c":0.0000047618,"v":749372.001576,"t":1735124400}
+{"o":0.0000047618,"h":0.0000047879,"l":0.0000047068,"c":0.0000047632,"v":849520.156559,"t":1735128000}
+{"o":0.0000047632,"h":0.0000047751,"l":0.0000046525,"c":0.0000046664,"v":1648158.3563789998,"t":1735131600}
+{"o":0.0000046664,"h":0.0000047102,"l":0.000004601,"c":0.0000046622,"v":610860.4721969999,"t":1735135200}
+{"o":0.0000046622,"h":0.0000047093,"l":0.000004463,"c":0.0000045887,"v":5764881.9347470002,"t":1735138800}
+{"o":0.0000045887,"h":0.0000046735,"l":0.0000045433,"c":0.0000045748,"v":75115.945232,"t":1735142400}
+{"o":0.0000045748,"h":0.0000046478,"l":0.0000044093,"c":0.0000044099,"v":3978074.7079239991,"t":1735146000}
+{"o":0.0000044099,"h":0.0000044662,"l":0.0000043661,"c":0.0000044076,"v":717785.2152859999,"t":1735149600}
+{"o":0.0000044076,"h":0.0000044781,"l":0.0000042777,"c":0.0000044239,"v":4874906.449577,"t":1735153200}
+{"o":0.0000044239,"h":0.0000045027,"l":0.0000043905,"c":0.0000044356,"v":1205130.5659450002,"t":1735156800}
+{"o":0.0000044356,"h":0.0000044798,"l":0.0000043014,"c":0.0000044564,"v":3684330.9435640001,"t":1735160400}
+{"o":0.0000044564,"h":0.0000045055,"l":0.00000439,"c":0.0000044442,"v":2098225.308954,"t":1735164000}
+{"o":0.0000044442,"h":0.0000046032,"l":0.0000043937,"c":0.000004564,"v":4849365.1743520005,"t":1735167600}
+{"o":0.000004564,"h":0.000004633,"l":0.0000043573,"c":0.0000045165,"v":4673927.0784399994,"t":1735171200}
+{"o":0.0000045165,"h":0.0000045343,"l":0.000004374,"c":0.000004451,"v":3168172.0464970004,"t":1735174800}
+{"o":0.000004451,"h":0.0000045849,"l":0.0000044008,"c":0.0000045403,"v":3500062.5247510001,"t":1735178400}
+{"o":0.0000045403,"h":0.0000047339,"l":0.0000045288,"c":0.0000046975,"v":3059543.7336799991,"t":1735182000}
+{"o":0.0000046975,"h":0.0000047721,"l":0.0000044588,"c":0.0000045657,"v":5909470.7359229987,"t":1735185600}
+{"o":0.0000045657,"h":0.0000046387,"l":0.0000044147,"c":0.0000046224,"v":6187075.7824269999,"t":1735189200}
+{"o":0.0000046224,"h":0.0000047696,"l":0.0000046104,"c":0.0000047053,"v":1837647.3995920001,"t":1735192800}
+{"o":0.0000047053,"h":0.0000053436,"l":0.0000046551,"c":0.0000053131,"v":14174910.597265007,"t":1735196400}
+{"o":0.0000053131,"h":0.0000054625,"l":0.0000050929,"c":0.0000052222,"v":1834201.6841440001,"t":1735200000}
+{"o":0.0000052222,"h":0.0000052688,"l":0.000005137,"c":0.0000051609,"v":1340733.356501,"t":1735203600}
+{"o":0.0000051609,"h":0.0000052073,"l":0.0000049622,"c":0.0000050198,"v":4423569.5570560005,"t":1735207200}
+{"o":0.0000050198,"h":0.0000050291,"l":0.0000048441,"c":0.0000048935,"v":3248694.5113350004,"t":1735210800}
+{"o":0.0000048935,"h":0.0000049212,"l":0.000004817,"c":0.0000048914,"v":1597777.369471,"t":1735214400}
+{"o":0.0000048914,"h":0.0000051053,"l":0.0000048707,"c":0.000005027,"v":3857923.5515480004,"t":1735218000}
+{"o":0.000005027,"h":0.0000050672,"l":0.0000048356,"c":0.0000048981,"v":2310663.1923850002,"t":1735221600}
+{"o":0.0000048981,"h":0.0000049162,"l":0.0000046773,"c":0.0000047476,"v":5675568.9011399997,"t":1735225200}
+{"o":0.0000047476,"h":0.0000049217,"l":0.0000046663,"c":0.000004827,"v":5041620.7370250002,"t":1735228800}
+{"o":0.000004827,"h":0.0000049273,"l":0.0000046134,"c":0.0000046729,"v":4128691.0877179997,"t":1735232400}
+{"o":0.0000046729,"h":0.0000046944,"l":0.0000045462,"c":0.0000045506,"v":2617414.7415710008,"t":1735236000}
+{"o":0.0000045506,"h":0.0000046666,"l":0.0000045241,"c":0.0000046007,"v":1680322.3125209999,"t":1735239600}
+{"o":0.0000046007,"h":0.0000046523,"l":0.0000044433,"c":0.000004477,"v":2651385.0720130005,"t":1735243200}
+{"o":0.000004477,"h":0.0000045409,"l":0.0000043589,"c":0.0000043694,"v":2823792.846493999,"t":1735246800}
+{"o":0.0000043694,"h":0.0000045394,"l":0.0000043554,"c":0.0000045222,"v":2676970.0646520001,"t":1735250400}
+{"o":0.0000045222,"h":0.0000045692,"l":0.0000043795,"c":0.0000044163,"v":2199187.4484580001,"t":1735254000}
+{"o":0.0000044163,"h":0.000004575,"l":0.0000043605,"c":0.0000045079,"v":2125488.9816859998,"t":1735257600}
+{"o":0.0000045079,"h":0.0000046414,"l":0.0000044392,"c":0.0000044909,"v":4426209.0179569991,"t":1735261200}
+{"o":0.0000044909,"h":0.0000046873,"l":0.0000044588,"c":0.0000046327,"v":2665954.8504049997,"t":1735264800}
+{"o":0.0000046327,"h":0.000004678,"l":0.0000045895,"c":0.0000046171,"v":1006816.085111,"t":1735268400}
+{"o":0.0000046171,"h":0.0000046924,"l":0.0000045591,"c":0.0000046572,"v":1851828.8863270001,"t":1735272000}
+{"o":0.0000046572,"h":0.0000048017,"l":0.000004614,"c":0.0000046605,"v":1337441.796203,"t":1735275600}
+{"o":0.0000046605,"h":0.0000046822,"l":0.0000046028,"c":0.0000046343,"v":204423.002539,"t":1735279200}
+{"o":0.0000046343,"h":0.0000047627,"l":0.0000044361,"c":0.000004561,"v":3478578.7152940002,"t":1735282800}
+{"o":0.000004561,"h":0.0000046109,"l":0.0000044653,"c":0.0000045341,"v":1236860.6184410001,"t":1735286400}
+{"o":0.0000045341,"h":0.0000047276,"l":0.0000044082,"c":0.0000045948,"v":4727554.2610490005,"t":1735290000}
+{"o":0.0000045948,"h":0.000004732,"l":0.0000045175,"c":0.0000045825,"v":2318635.9071850004,"t":1735293600}
+{"o":0.0000045825,"h":0.0000046499,"l":0.00000457,"c":0.0000046201,"v":266449.959537,"t":1735297200}
+{"o":0.0000046201,"h":0.0000047147,"l":0.0000046001,"c":0.0000047062,"v":1753970.1183859999,"t":1735300800}
+{"o":0.0000047062,"h":0.0000048991,"l":0.0000046702,"c":0.0000048606,"v":3476735.2482329994,"t":1735304400}
+{"o":0.0000048606,"h":0.0000049547,"l":0.0000047714,"c":0.0000048383,"v":1274942.9797469999,"t":1735308000}
+{"o":0.0000048383,"h":0.0000049576,"l":0.0000047395,"c":0.0000048281,"v":313524.056721,"t":1735311600}
+{"o":0.0000048281,"h":0.0000048831,"l":0.0000047755,"c":0.0000047873,"v":993143.799886,"t":1735315200}
+{"o":0.0000047873,"h":0.0000048499,"l":0.0000046301,"c":0.0000046739,"v":3815328.9692170001,"t":1735318800}
+{"o":0.0000046739,"h":0.0000047021,"l":0.0000046193,"c":0.000004668,"v":1085279.549599,"t":1735322400}
+{"o":0.000004668,"h":0.0000047496,"l":0.000004637,"c":0.0000046599,"v":764799.9954700001,"t":1735326000}
+{"o":0.0000046599,"h":0.0000048139,"l":0.000004579,"c":0.0000047395,"v":6887274.2147999993,"t":1735329600}
+{"o":0.0000047395,"h":0.000004776,"l":0.0000046924,"c":0.0000047301,"v":512842.68547,"t":1735333200}
+{"o":0.0000047301,"h":0.0000048045,"l":0.0000045877,"c":0.0000046244,"v":5340664.0124420002,"t":1735336800}
+{"o":0.0000046244,"h":0.0000047126,"l":0.0000045891,"c":0.0000046607,"v":4178723.3306229995,"t":1735340400}
+{"o":0.0000046607,"h":0.0000047145,"l":0.0000045071,"c":0.0000045252,"v":4289090.2703349991,"t":1735344000}
+{"o":0.0000045252,"h":0.0000045472,"l":0.000004435,"c":0.0000044956,"v":1059022.52774,"t":1735347600}
+{"o":0.0000044956,"h":0.0000046834,"l":0.0000043505,"c":0.0000044841,"v":9815025.4421929996,"t":1735351200}
+{"o":0.0000044841,"h":0.0000045068,"l":0.0000044036,"c":0.0000044573,"v":1562443.7756009998,"t":1735354800}
+{"o":0.0000044573,"h":0.0000044746,"l":0.0000043495,"c":0.0000044553,"v":4130508.395542,"t":1735358400}
+{"o":0.0000044553,"h":0.0000045188,"l":0.0000044123,"c":0.0000044636,"v":269660.644604,"t":1735362000}
+{"o":0.0000044636,"h":0.0000045593,"l":0.0000044533,"c":0.0000045276,"v":3343607.843752,"t":1735365600}
+{"o":0.0000045276,"h":0.0000045691,"l":0.0000044355,"c":0.0000044646,"v":2103164.3461059998,"t":1735369200}
+{"o":0.0000044646,"h":0.0000045161,"l":0.0000044053,"c":0.0000044612,"v":1183976.725204,"t":1735372800}
+{"o":0.0000044612,"h":0.0000044762,"l":0.0000043355,"c":0.0000044196,"v":3906008.0484970002,"t":1735376400}
+{"o":0.0000044196,"h":0.0000044435,"l":0.0000042886,"c":0.0000044029,"v":12205879.011442,"t":1735380000}
+{"o":0.0000044029,"h":0.0000045413,"l":0.0000043364,"c":0.0000045068,"v":1671528.219143,"t":1735383600}
+{"o":0.0000045068,"h":0.0000045399,"l":0.00000445,"c":0.0000044877,"v":915962.312704,"t":1735387200}
+{"o":0.0000044877,"h":0.0000045262,"l":0.0000044325,"c":0.0000044402,"v":1569888.164533,"t":1735390800}
+{"o":0.0000044402,"h":0.0000045406,"l":0.000004379,"c":0.0000044841,"v":5133006.7764689997,"t":1735394400}
+{"o":0.0000044841,"h":0.0000045603,"l":0.0000044482,"c":0.0000045196,"v":1006509.7697299998,"t":1735398000}
+{"o":0.0000045196,"h":0.000004691,"l":0.000004456,"c":0.0000046088,"v":2859999.4738869998,"t":1735401600}
+{"o":0.0000046088,"h":0.0000051853,"l":0.0000045342,"c":0.0000050623,"v":12851106.653688997,"t":1735405200}
+{"o":0.0000050623,"h":0.0000050965,"l":0.0000046196,"c":0.0000047481,"v":12539768.0682239998,"t":1735408800}
+{"o":0.0000047481,"h":0.0000047572,"l":0.0000045782,"c":0.0000046144,"v":3445948.8995340005,"t":1735412400}
+{"o":0.0000046144,"h":0.0000046653,"l":0.0000044557,"c":0.0000045952,"v":7691824.2036379986,"t":1735416000}
+{"o":0.0000045952,"h":0.0000046038,"l":0.0000043945,"c":0.0000043977,"v":3927550.5950390003,"t":1735419600}
+{"o":0.0000043977,"h":0.0000044477,"l":0.0000043218,"c":0.000004398,"v":2245218.7697600005,"t":1735423200}
+{"o":0.000004398,"h":0.0000044185,"l":0.000004246,"c":0.0000042679,"v":3482346.1117260004,"t":1735426800}
+{"o":0.0000042679,"h":0.000004439,"l":0.0000042529,"c":0.0000044136,"v":8030546.2090339996,"t":1735430400}
+{"o":0.0000044136,"h":0.0000044777,"l":0.0000042828,"c":0.0000043314,"v":2189361.4914919999,"t":1735434000}
+{"o":0.0000043314,"h":0.0000047606,"l":0.0000042832,"c":0.0000045796,"v":11009817.2725349981,"t":1735437600}
+{"o":0.0000045796,"h":0.0000046115,"l":0.000004535,"c":0.0000045751,"v":482899.535628,"t":1735441200}
+{"o":0.0000004301,"h":0.0000024354,"l":0.0000004121,"c":0.0000017539,"v":2553172967.1179995537,"t":1730566800}
+{"o":0.0000017539,"h":0.0000058167,"l":0.0000009961,"c":0.0000035028,"v":3761542476.643784523,"t":1730570400}
+{"o":0.0000035028,"h":0.0000064199,"l":0.0000021765,"c":0.0000038943,"v":1336130813.4817199707,"t":1730574000}
+{"o":0.0000038943,"h":0.0000045673,"l":0.0000010734,"c":0.0000014159,"v":1499401886.54079175,"t":1730577600}
+{"o":0.0000014159,"h":0.0000038013,"l":0.0000012383,"c":0.0000026715,"v":1117611550.1819748878,"t":1730581200}
+{"o":0.0000026715,"h":0.0000036849,"l":0.0000015028,"c":0.0000018736,"v":606987358.4731603861,"t":1730584800}
+{"o":0.0000018736,"h":0.0000098989,"l":0.0000018407,"c":0.0000068097,"v":1071534103.2746222019,"t":1730588400}
+{"o":0.0000068097,"h":0.0000324213,"l":0.0000061953,"c":0.000024822,"v":1119518493.4338991642,"t":1730592000}
+{"o":0.000024822,"h":0.0000354907,"l":0.000011924,"c":0.00002179,"v":748788452.0125213861,"t":1730595600}
+{"o":0.00002179,"h":0.0000247071,"l":0.0000096476,"c":0.0000124658,"v":499832939.1944529414,"t":1730599200}
+{"o":0.0000124658,"h":0.0000242161,"l":0.0000083969,"c":0.0000123498,"v":472492094.6530486941,"t":1730602800}
+{"o":0.0000123498,"h":0.0000141432,"l":0.0000092927,"c":0.0000111265,"v":165803744.5845671892,"t":1730606400}
+{"o":0.0000111265,"h":0.0000141138,"l":0.0000070296,"c":0.0000075752,"v":271108480.6976576447,"t":1730610000}
+{"o":0.0000075752,"h":0.0000115624,"l":0.0000066103,"c":0.0000103388,"v":344289267.8809773326,"t":1730613600}
+{"o":0.0000103388,"h":0.0000131221,"l":0.0000079662,"c":0.0000097763,"v":218802823.6933929622,"t":1730617200}
+{"o":0.0000097763,"h":0.0000219244,"l":0.0000088944,"c":0.0000180036,"v":334255291.8640726209,"t":1730620800}
+{"o":0.0000180036,"h":0.0000207003,"l":0.0000118904,"c":0.0000143259,"v":172333252.3206825852,"t":1730624400}
+{"o":0.0000143259,"h":0.000020155,"l":0.0000109193,"c":0.0000165999,"v":143485676.5994532108,"t":1730628000}
+{"o":0.0000165999,"h":0.0000180046,"l":0.0000101679,"c":0.0000115934,"v":204823553.1582435668,"t":1730631600}
+{"o":0.0000115934,"h":0.0000147729,"l":0.0000084151,"c":0.0000123151,"v":147642938.4207648635,"t":1730635200}
+{"o":0.0000123151,"h":0.0000200593,"l":0.0000122725,"c":0.0000184925,"v":189887743.8142838776,"t":1730638800}
+{"o":0.0000184925,"h":0.0000267675,"l":0.0000102359,"c":0.0000214514,"v":294005912.991533041,"t":1730642400}
+{"o":0.0000214514,"h":0.0000246497,"l":0.0000162486,"c":0.0000212317,"v":207440066.8357476592,"t":1730646000}
+{"o":0.0000212317,"h":0.0000222821,"l":0.0000157458,"c":0.0000170165,"v":167323288.8004141748,"t":1730649600}
+{"o":0.0000170165,"h":0.0000219909,"l":0.0000156353,"c":0.0000191608,"v":133306622.7626743764,"t":1730653200}
+{"o":0.0000191608,"h":0.0000316854,"l":0.0000189718,"c":0.0000249094,"v":217536694.2977166474,"t":1730656800}
+{"o":0.0000249094,"h":0.0000300468,"l":0.0000213405,"c":0.0000232673,"v":183152911.9753416479,"t":1730660400}
+{"o":0.0000232673,"h":0.0000235495,"l":0.0000161368,"c":0.0000166043,"v":138443861.9646474421,"t":1730664000}
+{"o":0.0000166043,"h":0.0000169199,"l":0.0000118269,"c":0.0000131207,"v":175021048.5235057771,"t":1730667600}
+{"o":0.0000131207,"h":0.000016746,"l":0.0000106402,"c":0.0000121914,"v":245539756.683919251,"t":1730671200}
+{"o":0.0000121914,"h":0.0000201719,"l":0.0000114606,"c":0.0000128376,"v":112814215.2387132794,"t":1730674800}
+{"o":0.0000128376,"h":0.0000141921,"l":0.0000082451,"c":0.0000092365,"v":198773954.598392278,"t":1730678400}
+{"o":0.0000092365,"h":0.0000101569,"l":0.0000056696,"c":0.000008341,"v":196806283.2399376929,"t":1730682000}
+{"o":0.000008341,"h":0.0000125994,"l":0.0000056581,"c":0.0000070266,"v":260120085.2266252041,"t":1730685600}
+{"o":0.0000070266,"h":0.0000108094,"l":0.000006615,"c":0.0000094691,"v":161833129.4321568608,"t":1730689200}
+{"o":0.0000094691,"h":0.0000095249,"l":0.0000071734,"c":0.0000079395,"v":95835711.0606011152,"t":1730692800}
+{"o":0.0000079395,"h":0.0000097435,"l":0.0000068578,"c":0.0000070933,"v":105365987.4125799686,"t":1730696400}
+{"o":0.0000070933,"h":0.0000072439,"l":0.0000048606,"c":0.0000061818,"v":167693001.3727868199,"t":1730700000}
+{"o":0.0000061818,"h":0.0000069187,"l":0.0000042569,"c":0.000004919,"v":148677929.9957720339,"t":1730703600}
+{"o":0.000004919,"h":0.0000049977,"l":0.0000035662,"c":0.0000042973,"v":180590277.317342788,"t":1730707200}
+{"o":0.0000042973,"h":0.0000052767,"l":0.0000039825,"c":0.0000039986,"v":106041203.3404789269,"t":1730710800}
+{"o":0.0000039986,"h":0.0000053365,"l":0.000003858,"c":0.000004467,"v":72900496.2602901161,"t":1730714400}
+{"o":0.000004467,"h":0.0000060818,"l":0.0000041008,"c":0.0000052206,"v":92841996.5755999982,"t":1730718000}
+{"o":0.0000052206,"h":0.000007319,"l":0.0000044906,"c":0.0000047857,"v":132487048.0292329937,"t":1730721600}
+{"o":0.0000047857,"h":0.0000055698,"l":0.0000040244,"c":0.0000049275,"v":136581051.6880969703,"t":1730725200}
+{"o":0.0000049275,"h":0.0000055524,"l":0.0000038639,"c":0.0000043292,"v":117701262.100987941,"t":1730728800}
+{"o":0.0000043292,"h":0.0000047193,"l":0.0000038142,"c":0.0000038967,"v":68906792.073993966,"t":1730732400}
+{"o":0.0000038967,"h":0.0000041552,"l":0.0000030413,"c":0.0000033469,"v":97929100.0141869485,"t":1730736000}
+{"o":0.0000033469,"h":0.000004793,"l":0.0000032491,"c":0.000004106,"v":90532956.0529880077,"t":1730739600}
+{"o":0.000004106,"h":0.0000050649,"l":0.0000034459,"c":0.0000048685,"v":120331105.0902610868,"t":1730743200}
+{"o":0.0000048685,"h":0.0000049499,"l":0.0000041783,"c":0.0000045874,"v":31937738.692935992,"t":1730746800}
+{"o":0.0000045874,"h":0.0000073091,"l":0.0000045758,"c":0.0000058029,"v":96989597.1726381481,"t":1730750400}
+{"o":0.0000058029,"h":0.0000068284,"l":0.0000038788,"c":0.0000040704,"v":139168090.8672211468,"t":1730754000}
+{"o":0.0000040704,"h":0.0000065981,"l":0.0000036734,"c":0.0000037898,"v":193283782.1308632791,"t":1730757600}
+{"o":0.0000037898,"h":0.000004181,"l":0.0000028394,"c":0.0000030674,"v":133367539.0454259813,"t":1730761200}
+{"o":0.0000030674,"h":0.000003266,"l":0.0000025832,"c":0.00000278,"v":112344545.9538030326,"t":1730764800}
+{"o":0.00000278,"h":0.0000031587,"l":0.0000024606,"c":0.0000031201,"v":109577062.1165609658,"t":1730768400}
+{"o":0.0000031201,"h":0.0000039115,"l":0.0000029626,"c":0.0000033847,"v":93174137.8914059699,"t":1730772000}
+{"o":0.0000033847,"h":0.0000036512,"l":0.0000023632,"c":0.0000024134,"v":194546617.5502154827,"t":1730775600}
+{"o":0.0000024134,"h":0.0000024991,"l":0.0000018519,"c":0.0000019665,"v":247267351.0867449343,"t":1730779200}
+{"o":0.0000019665,"h":0.0000022744,"l":0.0000018864,"c":0.0000021652,"v":84932387.5905219465,"t":1730782800}
+{"o":0.0000021652,"h":0.0000024725,"l":0.0000020923,"c":0.0000024575,"v":75206774.2143079042,"t":1730786400}
+{"o":0.0000024575,"h":0.0000024774,"l":0.0000019561,"c":0.0000019891,"v":65379494.8207450137,"t":1730790000}
+{"o":0.0000019891,"h":0.0000020343,"l":0.0000017459,"c":0.0000017996,"v":80754878.7856650352,"t":1730793600}
+{"o":0.0000017996,"h":0.0000020628,"l":0.0000017271,"c":0.0000020131,"v":76845816.0632140189,"t":1730797200}
+{"o":0.0000020131,"h":0.000002313,"l":0.0000018919,"c":0.0000019374,"v":50286870.6143810153,"t":1730800800}
+{"o":0.0000019374,"h":0.0000023679,"l":0.0000018486,"c":0.0000020322,"v":111163987.9325820059,"t":1730804400}
+{"o":0.0000020322,"h":0.0000022351,"l":0.0000019949,"c":0.0000021448,"v":69008166.9661870152,"t":1730808000}
+{"o":0.0000021448,"h":0.000004188,"l":0.000002125,"c":0.0000034816,"v":250792630.6544911265,"t":1730811600}
+{"o":0.0000034816,"h":0.0000060069,"l":0.0000027134,"c":0.0000046527,"v":311034076.5733246207,"t":1730815200}
+{"o":0.0000046527,"h":0.0000052421,"l":0.0000034985,"c":0.000004288,"v":148215313.6131391227,"t":1730818800}
+{"o":0.000004288,"h":0.0000073666,"l":0.0000041205,"c":0.0000061941,"v":194354234.4654278457,"t":1730822400}
+{"o":0.0000061941,"h":0.0000089306,"l":0.0000049583,"c":0.0000080288,"v":175201849.0944671035,"t":1730826000}
+{"o":0.0000080288,"h":0.000010036,"l":0.0000069924,"c":0.000008043,"v":155586710.2627171576,"t":1730829600}
+{"o":0.000008043,"h":0.0000085861,"l":0.0000035539,"c":0.0000049651,"v":253658300.1111660004,"t":1730833200}
+{"o":0.0000049651,"h":0.0000060555,"l":0.0000040948,"c":0.0000043675,"v":181895873.4600211084,"t":1730836800}
+{"o":0.0000043675,"h":0.0000049097,"l":0.000003575,"c":0.000004887,"v":138624258.4856448174,"t":1730840400}
+{"o":0.000004887,"h":0.0000049297,"l":0.0000039459,"c":0.0000044356,"v":72480436.6992230266,"t":1730844000}
+{"o":0.0000044356,"h":0.0000044733,"l":0.0000033187,"c":0.0000042366,"v":93454080.5877829939,"t":1730847600}
+{"o":0.0000042366,"h":0.0000061344,"l":0.0000034536,"c":0.0000056436,"v":119947057.7896898985,"t":1730851200}
+{"o":0.0000056436,"h":0.0000059347,"l":0.0000043756,"c":0.0000044758,"v":89150568.0451401025,"t":1730854800}
+{"o":0.0000044758,"h":0.0000066503,"l":0.0000041921,"c":0.0000045738,"v":116485674.4148018062,"t":1730858400}
+{"o":0.0000045738,"h":0.0000088305,"l":0.0000043681,"c":0.000007839,"v":115399320.3284928799,"t":1730862000}
+{"o":0.000007839,"h":0.0000089386,"l":0.000005767,"c":0.0000064521,"v":151829318.5650947988,"t":1730865600}
+{"o":0.0000064521,"h":0.0000249791,"l":0.0000052527,"c":0.0000122014,"v":352334776.214250505,"t":1730869200}
+{"o":0.0000122014,"h":0.0000211444,"l":0.000010962,"c":0.0000160027,"v":368189652.92565763,"t":1730872800}
+{"o":0.0000160027,"h":0.0000231833,"l":0.0000124182,"c":0.0000127943,"v":175248344.6095578671,"t":1730876400}
+{"o":0.0000127943,"h":0.0000290322,"l":0.0000101201,"c":0.0000205348,"v":258837498.2833556831,"t":1730880000}
+{"o":0.0000205348,"h":0.0000292153,"l":0.0000192879,"c":0.0000231822,"v":155228749.2979955673,"t":1730883600}
+{"o":0.0000231822,"h":0.0000529749,"l":0.0000229759,"c":0.0000359386,"v":262726614.8479287028,"t":1730887200}
+{"o":0.0000359386,"h":0.0001115351,"l":0.0000355862,"c":0.0000849874,"v":371849181.4566149712,"t":1730890800}
+{"o":0.0000849874,"h":0.0000894448,"l":0.0000407276,"c":0.0000479536,"v":377971244.4928048253,"t":1730894400}
+{"o":0.0000479536,"h":0.0000803284,"l":0.0000368216,"c":0.0000435981,"v":276802007.4968382716,"t":1730898000}
+{"o":0.0000435981,"h":0.0000516649,"l":0.0000370153,"c":0.0000399453,"v":145226839.6241207719,"t":1730901600}
+{"o":0.0000399453,"h":0.0000472734,"l":0.0000253238,"c":0.0000307717,"v":272075214.1198009849,"t":1730905200}
+{"o":0.0000307717,"h":0.00004915,"l":0.0000294259,"c":0.0000382829,"v":163725766.0751862824,"t":1730908800}
+{"o":0.0000382829,"h":0.0000402759,"l":0.0000267554,"c":0.0000316457,"v":129147464.6326613873,"t":1730912400}
+{"o":0.0000316457,"h":0.0000412519,"l":0.0000269661,"c":0.0000361481,"v":107669908.1500651687,"t":1730916000}
+{"o":0.0000361481,"h":0.0000500395,"l":0.000032512,"c":0.0000394772,"v":115830865.6506930739,"t":1730919600}
+{"o":0.0000394772,"h":0.0000659342,"l":0.0000391191,"c":0.000062254,"v":115174313.0332910269,"t":1730923200}
+{"o":0.000062254,"h":0.0000655084,"l":0.0000449955,"c":0.0000481152,"v":108575364.2717280388,"t":1730926800}
+{"o":0.0000481152,"h":0.000056917,"l":0.0000421499,"c":0.0000448301,"v":66407939.9086829126,"t":1730930400}
+{"o":0.0000448301,"h":0.0000592971,"l":0.0000341865,"c":0.0000410397,"v":127372884.9739419967,"t":1730934000}
+{"o":0.0000410397,"h":0.0000474117,"l":0.0000354297,"c":0.000040163,"v":82364860.8911710829,"t":1730937600}
+{"o":0.000040163,"h":0.0000529724,"l":0.0000386932,"c":0.0000512522,"v":51324867.0632918999,"t":1730941200}
+{"o":0.0000512522,"h":0.0000592816,"l":0.0000371867,"c":0.0000392983,"v":59744524.0651639774,"t":1730944800}
+{"o":0.0000392983,"h":0.0000466382,"l":0.0000347549,"c":0.0000361188,"v":39533639.9313490242,"t":1730948400}
+{"o":0.0000361188,"h":0.0000413054,"l":0.0000323824,"c":0.0000333701,"v":57893287.0103291795,"t":1730952000}
+{"o":0.0000333701,"h":0.0000435184,"l":0.0000323383,"c":0.0000400976,"v":43837861.3127970025,"t":1730955600}
+{"o":0.0000400976,"h":0.0000419419,"l":0.0000328082,"c":0.000035804,"v":28155896.3088779524,"t":1730959200}
+{"o":0.000035804,"h":0.0000407954,"l":0.0000348316,"c":0.0000352314,"v":31629982.6504329816,"t":1730962800}
+{"o":0.0000352314,"h":0.0000420316,"l":0.0000344065,"c":0.000039042,"v":30417878.1568630375,"t":1730966400}
+{"o":0.000039042,"h":0.0000494111,"l":0.0000360223,"c":0.0000438676,"v":54604393.3189520389,"t":1730970000}
+{"o":0.0000438676,"h":0.0000494324,"l":0.0000396186,"c":0.0000486714,"v":42862932.3557930663,"t":1730973600}
+{"o":0.0000486714,"h":0.0000515016,"l":0.0000425872,"c":0.0000461672,"v":37246191.2288691476,"t":1730977200}
+{"o":0.0000461672,"h":0.0000462785,"l":0.0000381542,"c":0.0000415507,"v":42686644.7690830305,"t":1730980800}
+{"o":0.0000415507,"h":0.0000449687,"l":0.0000357374,"c":0.0000417495,"v":37151859.3909960091,"t":1730984400}
+{"o":0.0000417495,"h":0.0000500847,"l":0.0000393743,"c":0.0000422845,"v":38288801.2185179517,"t":1730988000}
+{"o":0.0000422845,"h":0.0000510994,"l":0.0000392521,"c":0.0000484522,"v":37731575.9816313088,"t":1730991600}
+{"o":0.0000484522,"h":0.0000556201,"l":0.0000411371,"c":0.0000435136,"v":56511635.7155851424,"t":1730995200}
+{"o":0.0000435136,"h":0.0000464009,"l":0.0000356642,"c":0.000037147,"v":48547272.6553352028,"t":1730998800}
+{"o":0.000037147,"h":0.0000415881,"l":0.0000355445,"c":0.0000362929,"v":35732544.694393523,"t":1731002400}
+{"o":0.0000362929,"h":0.0000498383,"l":0.0000276368,"c":0.0000310551,"v":113160571.964746967,"t":1731006000}
+{"o":0.0000310551,"h":0.0000350462,"l":0.0000260422,"c":0.0000277655,"v":56769983.8012479395,"t":1731009600}
+{"o":0.0000277655,"h":0.0000395983,"l":0.000025018,"c":0.0000334078,"v":89351948.5798741877,"t":1731013200}
+{"o":0.0000334078,"h":0.0000370051,"l":0.0000273691,"c":0.0000302465,"v":40567421.2041809633,"t":1731016800}
+{"o":0.0000302465,"h":0.0000362517,"l":0.0000300485,"c":0.0000312611,"v":31679802.8543170206,"t":1731020400}
+{"o":0.0000312611,"h":0.0000337795,"l":0.0000279008,"c":0.0000316192,"v":31843097.3840230107,"t":1731024000}
+{"o":0.0000316192,"h":0.0000379727,"l":0.0000304321,"c":0.0000335886,"v":27042596.0330591239,"t":1731027600}
+{"o":0.0000335886,"h":0.0000381304,"l":0.0000334705,"c":0.0000350829,"v":21087501.0394218229,"t":1731031200}
+{"o":0.0000350829,"h":0.0000369568,"l":0.0000300281,"c":0.0000321775,"v":24597460.1845952086,"t":1731034800}
+{"o":0.0000321775,"h":0.0000353739,"l":0.0000306047,"c":0.0000309676,"v":22050053.1063659675,"t":1731038400}
+{"o":0.0000309676,"h":0.000033714,"l":0.0000299979,"c":0.000031823,"v":14941870.3212699965,"t":1731042000}
+{"o":0.000031823,"h":0.0000382922,"l":0.0000252049,"c":0.0000306293,"v":41809787.2516240031,"t":1731045600}
+{"o":0.0000306293,"h":0.0000324236,"l":0.0000248777,"c":0.0000283899,"v":54089606.8331449404,"t":1731049200}
+{"o":0.0000283899,"h":0.0000288435,"l":0.000024703,"c":0.0000276621,"v":25195051.9085190035,"t":1731052800}
+{"o":0.0000276621,"h":0.0000288415,"l":0.0000254536,"c":0.000027468,"v":19826374.1485619992,"t":1731056400}
+{"o":0.000027468,"h":0.0000280583,"l":0.0000238807,"c":0.000024618,"v":35051660.1636790261,"t":1731060000}
+{"o":0.000024618,"h":0.0000382886,"l":0.0000243261,"c":0.0000331049,"v":72851872.7446884662,"t":1731063600}
+{"o":0.0000331049,"h":0.0000344472,"l":0.0000293746,"c":0.0000303206,"v":59780508.2643805817,"t":1731067200}
+{"o":0.0000303206,"h":0.0000346266,"l":0.0000287318,"c":0.0000300282,"v":44608184.9053081945,"t":1731070800}
+{"o":0.0000300282,"h":0.0000312367,"l":0.0000274878,"c":0.0000307434,"v":34503861.1266259849,"t":1731074400}
+{"o":0.0000307434,"h":0.0000333484,"l":0.0000283362,"c":0.0000313219,"v":32045136.7951869704,"t":1731078000}
+{"o":0.0000313219,"h":0.0000364369,"l":0.0000297358,"c":0.0000309183,"v":29111708.6363819987,"t":1731081600}
+{"o":0.0000309183,"h":0.0000349927,"l":0.0000296712,"c":0.0000305969,"v":22107962.7159719653,"t":1731085200}
+{"o":0.0000305969,"h":0.0000310774,"l":0.0000266445,"c":0.0000289443,"v":18994657.617759008,"t":1731088800}
+{"o":0.0000289443,"h":0.0000292089,"l":0.0000231516,"c":0.0000251174,"v":36209856.4891759604,"t":1731092400}
+{"o":0.0000251174,"h":0.0000275099,"l":0.000024607,"c":0.000026056,"v":20111798.0798819996,"t":1731096000}
+{"o":0.000026056,"h":0.0000290517,"l":0.0000212217,"c":0.0000228001,"v":58578897.4773190767,"t":1731099600}
+{"o":0.0000228001,"h":0.0000228609,"l":0.0000174799,"c":0.0000190943,"v":75768197.7717419267,"t":1731103200}
+{"o":0.0000190943,"h":0.0000238798,"l":0.0000169568,"c":0.000018113,"v":107431620.3842897564,"t":1731106800}
+{"o":0.000018113,"h":0.0000223707,"l":0.00001741,"c":0.0000190926,"v":52357084.757983014,"t":1731110400}
+{"o":0.0000190926,"h":0.0000198986,"l":0.0000182668,"c":0.0000188383,"v":15652078.1967409961,"t":1731114000}
+{"o":0.0000188383,"h":0.0000190543,"l":0.0000142735,"c":0.0000176275,"v":80129006.3349331021,"t":1731117600}
+{"o":0.0000176275,"h":0.0000177433,"l":0.0000156241,"c":0.0000169448,"v":22082995.754503008,"t":1731121200}
+{"o":0.0000169448,"h":0.000018509,"l":0.0000159354,"c":0.0000168212,"v":24129147.9948880002,"t":1731124800}
+{"o":0.0000168212,"h":0.0000171518,"l":0.0000150661,"c":0.0000167966,"v":19010907.8333690055,"t":1731128400}
+{"o":0.0000167966,"h":0.0000177707,"l":0.0000149001,"c":0.0000157135,"v":24726402.8347410299,"t":1731132000}
+{"o":0.0000157135,"h":0.0000165145,"l":0.0000146828,"c":0.0000153001,"v":25283503.5276150107,"t":1731135600}
+{"o":0.0000153001,"h":0.0000185977,"l":0.0000151187,"c":0.0000173117,"v":24862718.7418269962,"t":1731139200}
+{"o":0.0000173117,"h":0.0000183219,"l":0.0000155036,"c":0.0000160164,"v":29708613.6130810156,"t":1731142800}
+{"o":0.0000160164,"h":0.0000168688,"l":0.0000150674,"c":0.0000166723,"v":18813050.5302950032,"t":1731146400}
+{"o":0.0000166723,"h":0.0000174588,"l":0.0000160831,"c":0.0000167047,"v":14715358.062363008,"t":1731150000}
+{"o":0.0000167047,"h":0.0000197748,"l":0.0000158339,"c":0.0000186295,"v":39981322.4361539781,"t":1731153600}
+{"o":0.0000186295,"h":0.000021312,"l":0.0000183906,"c":0.0000212828,"v":25129719.2764330022,"t":1731157200}
+{"o":0.0000212828,"h":0.0000255689,"l":0.0000192774,"c":0.0000203228,"v":44205851.3367029876,"t":1731160800}
+{"o":0.0000203228,"h":0.0000223948,"l":0.0000189891,"c":0.0000212849,"v":18948063.0566450022,"t":1731164400}
+{"o":0.0000212849,"h":0.0000223966,"l":0.0000205812,"c":0.0000207823,"v":11133808.705941001,"t":1731168000}
+{"o":0.0000207823,"h":0.0000210237,"l":0.0000176691,"c":0.0000178989,"v":19639999.795161996,"t":1731171600}
+{"o":0.0000178989,"h":0.0000190846,"l":0.0000161793,"c":0.0000180267,"v":31130499.878757,"t":1731175200}
+{"o":0.0000180267,"h":0.0000186209,"l":0.0000175297,"c":0.0000184449,"v":8284868.5286889998,"t":1731178800}
+{"o":0.0000184449,"h":0.0000184821,"l":0.0000169905,"c":0.0000181751,"v":10604375.8676600009,"t":1731182400}
+{"o":0.0000181751,"h":0.0000182591,"l":0.0000167808,"c":0.0000170798,"v":9560217.6797400061,"t":1731186000}
+{"o":0.0000170798,"h":0.0000172662,"l":0.0000156523,"c":0.0000161347,"v":20416971.3590209894,"t":1731189600}
+{"o":0.0000161347,"h":0.0000182374,"l":0.0000159291,"c":0.0000166599,"v":13374149.095463004,"t":1731193200}
+{"o":0.0000166599,"h":0.0000169103,"l":0.0000158051,"c":0.0000160367,"v":10043483.5960289966,"t":1731196800}
+{"o":0.0000160367,"h":0.0000181372,"l":0.0000151433,"c":0.000016826,"v":17664311.3858049959,"t":1731200400}
+{"o":0.000016826,"h":0.0000201603,"l":0.0000159621,"c":0.000019025,"v":16867699.9896890149,"t":1731204000}
+{"o":0.000019025,"h":0.0000193695,"l":0.000017648,"c":0.0000184492,"v":14543038.9056819975,"t":1731207600}
+{"o":0.0000184492,"h":0.000018746,"l":0.0000170821,"c":0.0000183503,"v":12393489.1319950037,"t":1731211200}
+{"o":0.0000183503,"h":0.0000204505,"l":0.0000174915,"c":0.0000188757,"v":17603763.7039049976,"t":1731214800}
+{"o":0.0000188757,"h":0.0000191898,"l":0.0000170195,"c":0.0000173189,"v":14938892.4114930052,"t":1731218400}
+{"o":0.0000173189,"h":0.0000188513,"l":0.0000172328,"c":0.0000180287,"v":6148722.8726889994,"t":1731222000}
+{"o":0.0000180287,"h":0.0000184636,"l":0.0000159026,"c":0.0000167672,"v":12252370.4111819975,"t":1731225600}
+{"o":0.0000167672,"h":0.0000180097,"l":0.0000159457,"c":0.000016901,"v":11242010.4697520044,"t":1731229200}
+{"o":0.000016901,"h":0.0000170541,"l":0.0000163024,"c":0.0000167637,"v":4787328.059774003,"t":1731232800}
+{"o":0.0000167637,"h":0.0000183667,"l":0.0000149234,"c":0.0000157319,"v":26243592.6599579863,"t":1731236400}
+{"o":0.0000157319,"h":0.0000161844,"l":0.0000149565,"c":0.0000156501,"v":12690290.196643997,"t":1731240000}
+{"o":0.0000156501,"h":0.0000160241,"l":0.0000136848,"c":0.0000145663,"v":21024372.3689350039,"t":1731243600}
+{"o":0.0000145663,"h":0.0000151156,"l":0.0000118146,"c":0.0000126791,"v":68938994.0256339461,"t":1731247200}
+{"o":0.0000126791,"h":0.0000150232,"l":0.0000114931,"c":0.0000138276,"v":50886279.8719210103,"t":1731250800}
+{"o":0.0000138276,"h":0.0000144638,"l":0.0000117469,"c":0.0000120455,"v":31211682.5288170129,"t":1731254400}
+{"o":0.0000120455,"h":0.0000124503,"l":0.0000112641,"c":0.0000115189,"v":20180995.9525440112,"t":1731258000}
+{"o":0.0000115189,"h":0.0000135598,"l":0.0000114096,"c":0.0000125498,"v":23535113.733440008,"t":1731261600}
+{"o":0.0000125498,"h":0.0000138209,"l":0.0000124071,"c":0.0000130217,"v":14609502.4304360114,"t":1731265200}
+{"o":0.0000130217,"h":0.0000172769,"l":0.0000128409,"c":0.0000159842,"v":30219967.7244060077,"t":1731268800}
+{"o":0.0000159842,"h":0.0000174316,"l":0.0000143121,"c":0.0000155139,"v":21092515.7540345415,"t":1731272400}
+{"o":0.0000155139,"h":0.0000192166,"l":0.0000150233,"c":0.0000175774,"v":21297376.6111902148,"t":1731276000}
+{"o":0.0000175774,"h":0.0000178864,"l":0.0000138609,"c":0.0000148702,"v":24593071.4636930227,"t":1731279600}
+{"o":0.0000148702,"h":0.0000153661,"l":0.0000135349,"c":0.0000147554,"v":21256708.2850209959,"t":1731283200}
+{"o":0.0000147554,"h":0.0000160628,"l":0.0000128853,"c":0.0000155618,"v":31100776.7323700264,"t":1731286800}
+{"o":0.0000155618,"h":0.0000171485,"l":0.0000140312,"c":0.0000143677,"v":19869370.2413240001,"t":1731290400}
+{"o":0.0000143677,"h":0.0000145954,"l":0.0000126405,"c":0.0000136955,"v":16726605.4647250008,"t":1731294000}
+{"o":0.0000136955,"h":0.0000155082,"l":0.0000131422,"c":0.0000153615,"v":12690005.274935998,"t":1731297600}
+{"o":0.0000153615,"h":0.000031524,"l":0.000013802,"c":0.0000218507,"v":152981579.8134528995,"t":1731301200}
+{"o":0.0000218507,"h":0.0000284306,"l":0.0000176298,"c":0.0000181585,"v":186725365.8671601713,"t":1731304800}
+{"o":0.0000181585,"h":0.0000199198,"l":0.0000133148,"c":0.0000158744,"v":202707650.4051214159,"t":1731308400}
+{"o":0.0000158744,"h":0.0000173816,"l":0.0000144128,"c":0.0000166834,"v":50864757.8430219889,"t":1731312000}
+{"o":0.0000166834,"h":0.0000232998,"l":0.0000162541,"c":0.0000198414,"v":174586673.7596254051,"t":1731315600}
+{"o":0.0000198414,"h":0.0000239629,"l":0.000018533,"c":0.0000196256,"v":95974167.7009217888,"t":1731319200}
+{"o":0.0000196256,"h":0.0000210798,"l":0.0000172084,"c":0.0000196643,"v":92397084.9885778427,"t":1731322800}
+{"o":0.0000196643,"h":0.0000287865,"l":0.0000192815,"c":0.0000228189,"v":139180740.78793329,"t":1731326400}
+{"o":0.0000228189,"h":0.0000319432,"l":0.0000207282,"c":0.0000293131,"v":110726385.1241488457,"t":1731330000}
+{"o":0.0000293131,"h":0.0000299812,"l":0.0000221669,"c":0.0000230802,"v":66606253.8289590105,"t":1731333600}
+{"o":0.0000230802,"h":0.0000235599,"l":0.0000163535,"c":0.0000189992,"v":178722764.7323822975,"t":1731337200}
+{"o":0.0000189992,"h":0.0000211825,"l":0.0000183655,"c":0.0000196123,"v":121218592.2693237662,"t":1731340800}
+{"o":0.0000196123,"h":0.0000271867,"l":0.0000191617,"c":0.0000224102,"v":103800599.477502659,"t":1731344400}
+{"o":0.0000224102,"h":0.000034988,"l":0.0000202555,"c":0.0000296969,"v":97378680.0747692436,"t":1731348000}
+{"o":0.0000296969,"h":0.000041357,"l":0.0000290281,"c":0.0000401999,"v":86082505.273423925,"t":1731351600}
+{"o":0.0000401999,"h":0.0000414807,"l":0.0000327191,"c":0.000035919,"v":93665249.797109738,"t":1731355200}
+{"o":0.000035919,"h":0.0000440734,"l":0.0000342808,"c":0.0000393377,"v":61227655.1239088997,"t":1731358800}
+{"o":0.0000393377,"h":0.0000438654,"l":0.0000288083,"c":0.0000291879,"v":115088146.0009429604,"t":1731362400}
+{"o":0.0000291879,"h":0.0000417317,"l":0.000028162,"c":0.0000312892,"v":93089665.1217199713,"t":1731366000}
+{"o":0.0000312892,"h":0.00003484,"l":0.0000278154,"c":0.000028223,"v":52007936.5085070133,"t":1731369600}
+{"o":0.000028223,"h":0.0000285066,"l":0.0000223344,"c":0.000024088,"v":106038016.7004138529,"t":1731373200}
+{"o":0.000024088,"h":0.0000304786,"l":0.000021639,"c":0.0000247387,"v":79611639.826137051,"t":1731376800}
+{"o":0.0000247387,"h":0.0000268024,"l":0.0000212048,"c":0.0000229234,"v":49024609.6953500509,"t":1731380400}
+{"o":0.0000229234,"h":0.0000275494,"l":0.000022072,"c":0.0000251668,"v":57739576.6428920478,"t":1731384000}
+{"o":0.0000251668,"h":0.0000267173,"l":0.0000221621,"c":0.0000235711,"v":25399303.0266909786,"t":1731387600}
+{"o":0.0000235711,"h":0.0000287382,"l":0.0000229521,"c":0.0000271568,"v":34731405.9674549624,"t":1731391200}
+{"o":0.0000271568,"h":0.0000274616,"l":0.000024098,"c":0.0000245992,"v":18993774.5960759893,"t":1731394800}
+{"o":0.0000245992,"h":0.0000283557,"l":0.0000234843,"c":0.0000268984,"v":25826685.0315920003,"t":1731398400}
+{"o":0.0000268984,"h":0.0000299343,"l":0.0000227705,"c":0.0000239483,"v":44055648.3000084758,"t":1731402000}
+{"o":0.0000239483,"h":0.0000248339,"l":0.0000197742,"c":0.0000211192,"v":57021492.7744195461,"t":1731405600}
+{"o":0.0000211192,"h":0.0000229035,"l":0.0000183684,"c":0.0000198155,"v":67344291.3129499108,"t":1731409200}
+{"o":0.0000198155,"h":0.0000222239,"l":0.0000175414,"c":0.0000205607,"v":90154823.4755172729,"t":1731412800}
+{"o":0.0000205607,"h":0.0000311615,"l":0.0000203635,"c":0.0000223847,"v":171540623.2666864693,"t":1731416400}
+{"o":0.0000223847,"h":0.0000292287,"l":0.0000218192,"c":0.0000241098,"v":60504480.109374091,"t":1731420000}
+{"o":0.0000241098,"h":0.0000279714,"l":0.0000239156,"c":0.0000262182,"v":32707838.8523850515,"t":1731423600}
+{"o":0.0000262182,"h":0.0000289544,"l":0.0000239253,"c":0.000027126,"v":19261228.0531780049,"t":1731427200}
+{"o":0.000027126,"h":0.0000336004,"l":0.0000244223,"c":0.000025323,"v":80191545.0809435546,"t":1731430800}
+{"o":0.000025323,"h":0.0000327995,"l":0.0000244335,"c":0.000031525,"v":84322564.283846423,"t":1731434400}
+{"o":0.000031525,"h":0.0000363357,"l":0.0000277035,"c":0.0000357397,"v":57178025.2644650191,"t":1731438000}
+{"o":0.0000357397,"h":0.0000366289,"l":0.000029634,"c":0.0000320172,"v":45449396.8750908598,"t":1731441600}
+{"o":0.0000320172,"h":0.000032836,"l":0.0000241553,"c":0.0000257,"v":60506215.4461803809,"t":1731445200}
+{"o":0.0000257,"h":0.0000272624,"l":0.0000233297,"c":0.0000256419,"v":51078880.4576824531,"t":1731448800}
+{"o":0.0000256419,"h":0.0000282036,"l":0.000024791,"c":0.0000278718,"v":32045401.1745179668,"t":1731452400}
+{"o":0.0000278718,"h":0.0000319629,"l":0.0000273412,"c":0.0000277172,"v":17751281.3829209954,"t":1731456000}
+{"o":0.0000277172,"h":0.000034104,"l":0.0000272746,"c":0.0000320494,"v":30486209.6191430092,"t":1731459600}
+{"o":0.0000320494,"h":0.0000364672,"l":0.0000297607,"c":0.0000352448,"v":40557691.0551880151,"t":1731463200}
+{"o":0.0000352448,"h":0.0000548248,"l":0.0000351163,"c":0.0000461087,"v":146950980.4649391472,"t":1731466800}
+{"o":0.0000461087,"h":0.0000648383,"l":0.0000403124,"c":0.0000441797,"v":159699867.453974247,"t":1731470400}
+{"o":0.0000441797,"h":0.0000491148,"l":0.0000400112,"c":0.0000436446,"v":60601771.9456171021,"t":1731474000}
+{"o":0.0000436446,"h":0.000045885,"l":0.0000371158,"c":0.0000389984,"v":33718947.5318099484,"t":1731477600}
+{"o":0.0000389984,"h":0.0000484928,"l":0.0000380382,"c":0.0000445642,"v":32461880.3479680195,"t":1731481200}
+{"o":0.0000445642,"h":0.0000551436,"l":0.0000440573,"c":0.0000541765,"v":38275280.8872930706,"t":1731484800}
+{"o":0.0000541765,"h":0.0000772535,"l":0.0000482445,"c":0.0000641606,"v":81540986.7400349826,"t":1731488400}
+{"o":0.0000641606,"h":0.0000823137,"l":0.0000555721,"c":0.0000593495,"v":68795304.0187241137,"t":1731492000}
+{"o":0.0000593495,"h":0.0000599562,"l":0.0000492236,"c":0.0000509113,"v":42273382.5707971007,"t":1731495600}
+{"o":0.0000509113,"h":0.0000907717,"l":0.0000460741,"c":0.0000616714,"v":85152143.4256121218,"t":1731499200}
+{"o":0.0000616714,"h":0.0000732812,"l":0.0000531319,"c":0.0000693233,"v":61629429.575887084,"t":1731502800}
+{"o":0.0000693233,"h":0.0000708842,"l":0.0000519893,"c":0.0000541342,"v":49594913.3754960448,"t":1731506400}
+{"o":0.0000541342,"h":0.0000674948,"l":0.0000502114,"c":0.0000576486,"v":37433020.2723150253,"t":1731510000}
+{"o":0.0000576486,"h":0.0000823732,"l":0.0000557497,"c":0.0000656854,"v":95511765.9419909716,"t":1731513600}
+{"o":0.0000656854,"h":0.0000707726,"l":0.0000577933,"c":0.0000617503,"v":43440283.2469370216,"t":1731517200}
+{"o":0.0000617503,"h":0.0000696874,"l":0.0000609367,"c":0.0000670304,"v":34680804.4707229435,"t":1731520800}
+{"o":0.0000670304,"h":0.0000715633,"l":0.0000622672,"c":0.0000657195,"v":24810202.7753400542,"t":1731524400}
+{"o":0.0000657195,"h":0.0000709725,"l":0.0000628206,"c":0.0000657098,"v":16594654.8567809686,"t":1731528000}
+{"o":0.0000657098,"h":0.0000685214,"l":0.0000549097,"c":0.0000568069,"v":28471176.5107080825,"t":1731531600}
+{"o":0.0000568069,"h":0.0000584219,"l":0.00004859,"c":0.0000500334,"v":35073132.2986759767,"t":1731535200}
+{"o":0.0000500334,"h":0.0000537686,"l":0.0000477084,"c":0.0000506471,"v":30388315.9600119814,"t":1731538800}
+{"o":0.0000506471,"h":0.000064683,"l":0.0000465993,"c":0.0000619775,"v":46528265.645908989,"t":1731542400}
+{"o":0.0000619775,"h":0.0000953922,"l":0.0000609126,"c":0.0000821863,"v":74357151.6503539383,"t":1731546000}
+{"o":0.0000821863,"h":0.0000899078,"l":0.000072065,"c":0.0000745027,"v":31864913.0794593804,"t":1731549600}
+{"o":0.0000745027,"h":0.0001062901,"l":0.0000685407,"c":0.0000866519,"v":69206489.0185212195,"t":1731553200}
+{"o":0.0000866519,"h":0.000098502,"l":0.0000790003,"c":0.0000800914,"v":47790489.7600373998,"t":1731556800}
+{"o":0.0000800914,"h":0.0000844055,"l":0.000075957,"c":0.0000792468,"v":26744808.2660413869,"t":1731560400}
+{"o":0.0000792468,"h":0.0000843776,"l":0.0000696546,"c":0.0000721335,"v":28844918.9020209461,"t":1731564000}
+{"o":0.0000721335,"h":0.0000765721,"l":0.0000679764,"c":0.0000748752,"v":19162041.5021478906,"t":1731567600}
+{"o":0.0000748752,"h":0.0000798804,"l":0.0000603892,"c":0.000066171,"v":46112934.8418639973,"t":1731571200}
+{"o":0.000066171,"h":0.0000684393,"l":0.0000600989,"c":0.0000627857,"v":17893295.8379409015,"t":1731574800}
+{"o":0.0000627857,"h":0.0000673715,"l":0.0000588208,"c":0.0000634972,"v":22861210.1812021621,"t":1731578400}
+{"o":0.0000634972,"h":0.0000761231,"l":0.0000607896,"c":0.000074223,"v":30235120.4546828009,"t":1731582000}
+{"o":0.000074223,"h":0.0000750894,"l":0.0000646087,"c":0.0000669439,"v":16645571.3028796911,"t":1731585600}
+{"o":0.0000669439,"h":0.0000681397,"l":0.0000618486,"c":0.0000643226,"v":15165505.3299462143,"t":1731589200}
+{"o":0.0000643226,"h":0.0000683634,"l":0.0000601247,"c":0.0000675937,"v":17547278.3306200132,"t":1731592800}
+{"o":0.0000675937,"h":0.000068414,"l":0.0000549603,"c":0.0000578433,"v":31825265.1049227566,"t":1731596400}
+{"o":0.0000578433,"h":0.0000600263,"l":0.0000530457,"c":0.0000555117,"v":16782610.8051239811,"t":1731600000}
+{"o":0.0000555117,"h":0.0000572337,"l":0.0000503109,"c":0.0000534732,"v":23863943.1543310434,"t":1731603600}
+{"o":0.0000534732,"h":0.0000548522,"l":0.0000499216,"c":0.0000521475,"v":16713914.5746280104,"t":1731607200}
+{"o":0.0000521475,"h":0.0000563076,"l":0.0000468379,"c":0.0000477652,"v":22984249.8466010056,"t":1731610800}
+{"o":0.0000477652,"h":0.0000546128,"l":0.0000471141,"c":0.0000523684,"v":14005933.1541860215,"t":1731614400}
+{"o":0.0000523684,"h":0.0000545142,"l":0.0000482928,"c":0.0000501688,"v":14228002.5669270009,"t":1731618000}
+{"o":0.0000501688,"h":0.0000572222,"l":0.0000418162,"c":0.0000526434,"v":63117567.6167610064,"t":1731621600}
+{"o":0.0000526434,"h":0.0000637527,"l":0.0000485811,"c":0.0000496027,"v":47490015.3488540202,"t":1731625200}
+{"o":0.0000496027,"h":0.0000713768,"l":0.000048265,"c":0.0000589468,"v":44037795.9323599115,"t":1731628800}
+{"o":0.0000589468,"h":0.0000605973,"l":0.0000520188,"c":0.0000529919,"v":31510067.7111558765,"t":1731632400}
+{"o":0.0000529919,"h":0.0000544198,"l":0.0000476,"c":0.0000477013,"v":28663690.7775259502,"t":1731636000}
+{"o":0.0000477013,"h":0.0000484391,"l":0.0000428645,"c":0.0000447223,"v":37960239.7859127969,"t":1731639600}
+{"o":0.0000447223,"h":0.0000489114,"l":0.0000406128,"c":0.0000413163,"v":36507904.6349202991,"t":1731643200}
+{"o":0.0000413163,"h":0.0000499022,"l":0.0000384479,"c":0.0000437427,"v":38002340.1671640202,"t":1731646800}
+{"o":0.0000437427,"h":0.0000444809,"l":0.0000368524,"c":0.0000403952,"v":33146191.3616359197,"t":1731650400}
+{"o":0.0000403952,"h":0.0000601842,"l":0.0000402086,"c":0.0000540545,"v":68911944.4569108039,"t":1731654000}
+{"o":0.0000540545,"h":0.0000650416,"l":0.0000506248,"c":0.0000632381,"v":53041608.3778025582,"t":1731657600}
+{"o":0.0000632381,"h":0.0000643188,"l":0.0000468631,"c":0.000053298,"v":48269870.0405184627,"t":1731661200}
+{"o":0.000053298,"h":0.0000633861,"l":0.0000512199,"c":0.0000550135,"v":60137311.3265933767,"t":1731664800}
+{"o":0.0000550135,"h":0.0000565321,"l":0.0000471177,"c":0.0000476132,"v":40681279.1977424622,"t":1731668400}
+{"o":0.0000476132,"h":0.0000514671,"l":0.0000447359,"c":0.0000497954,"v":23034562.3167390488,"t":1731672000}
+{"o":0.0000497954,"h":0.0000722031,"l":0.0000481188,"c":0.0000713758,"v":41477739.8465759084,"t":1731675600}
+{"o":0.0000713758,"h":0.0000910657,"l":0.0000640617,"c":0.0000672236,"v":34642992.4765501022,"t":1731679200}
+{"o":0.0000672236,"h":0.0000804533,"l":0.0000631775,"c":0.0000643999,"v":28428525.0283766761,"t":1731682800}
+{"o":0.0000643999,"h":0.0000690483,"l":0.0000592431,"c":0.0000663722,"v":20044147.9366660044,"t":1731686400}
+{"o":0.0000663722,"h":0.0000667632,"l":0.0000572127,"c":0.0000595204,"v":12175841.5345569588,"t":1731690000}
+{"o":0.0000595204,"h":0.000072462,"l":0.0000591717,"c":0.0000610876,"v":17342216.1884320006,"t":1731693600}
+{"o":0.0000610876,"h":0.0000612714,"l":0.0000511726,"c":0.0000516143,"v":14468357.947650006,"t":1731697200}
+{"o":0.0000516143,"h":0.0000539805,"l":0.0000467087,"c":0.0000508982,"v":22427434.0523059815,"t":1731700800}
+{"o":0.0000508982,"h":0.0000681185,"l":0.0000496568,"c":0.0000599331,"v":24942233.1457829922,"t":1731704400}
+{"o":0.0000599331,"h":0.0000854466,"l":0.0000572472,"c":0.0000768628,"v":77261641.7230039239,"t":1731708000}
+{"o":0.0000768628,"h":0.0000828026,"l":0.0000537325,"c":0.0000592159,"v":79536597.2412898391,"t":1731711600}
+{"o":0.0000592159,"h":0.0000684525,"l":0.0000558373,"c":0.0000595608,"v":37758007.3821650073,"t":1731715200}
+{"o":0.0000595608,"h":0.0000748687,"l":0.0000578834,"c":0.0000701466,"v":36471677.9493160471,"t":1731718800}
+{"o":0.0000701466,"h":0.0000749781,"l":0.0000658897,"c":0.000067536,"v":22204433.099553939,"t":1731722400}
+{"o":0.000067536,"h":0.000068124,"l":0.0000616095,"c":0.0000660726,"v":10564583.759328004,"t":1731726000}
+{"o":0.0000660726,"h":0.0000671132,"l":0.0000629737,"c":0.0000655984,"v":4480797.3546779994,"t":1731729600}
+{"o":0.0000655984,"h":0.0000663231,"l":0.000061262,"c":0.0000654384,"v":4667444.5061509954,"t":1731733200}
+{"o":0.0000654384,"h":0.0000662039,"l":0.0000584957,"c":0.0000618363,"v":8327357.4209010042,"t":1731736800}
+{"o":0.0000618363,"h":0.0000622699,"l":0.0000542072,"c":0.0000549301,"v":10291132.9955660067,"t":1731740400}
+{"o":0.0000549301,"h":0.0000598889,"l":0.00005445,"c":0.0000573099,"v":7329725.5458300114,"t":1731744000}
+{"o":0.0000573099,"h":0.0000592834,"l":0.0000540646,"c":0.000054924,"v":4849422.7170829987,"t":1731747600}
+{"o":0.000054924,"h":0.0000559273,"l":0.0000520776,"c":0.0000526994,"v":8293016.4292440042,"t":1731751200}
+{"o":0.0000526994,"h":0.0000534113,"l":0.0000504905,"c":0.0000521961,"v":7107676.2817589995,"t":1731754800}
+{"o":0.0000521961,"h":0.0000604896,"l":0.0000512646,"c":0.0000555647,"v":16540680.3440169953,"t":1731758400}
+{"o":0.0000555647,"h":0.0000586295,"l":0.0000512181,"c":0.0000522545,"v":10498460.8274400029,"t":1731762000}
+{"o":0.0000522545,"h":0.0000527166,"l":0.0000487632,"c":0.0000514901,"v":10174845.0155269951,"t":1731765600}
+{"o":0.0000514901,"h":0.0000539229,"l":0.0000445171,"c":0.000046001,"v":22326578.2102570012,"t":1731769200}
+{"o":0.000046001,"h":0.000048917,"l":0.0000431972,"c":0.0000442497,"v":13479339.2350460067,"t":1731772800}
+{"o":0.0000442497,"h":0.0000522903,"l":0.0000434452,"c":0.0000505547,"v":15039095.0238620061,"t":1731776400}
+{"o":0.0000505547,"h":0.0000511542,"l":0.0000438894,"c":0.0000444702,"v":8724774.8295340016,"t":1731780000}
+{"o":0.0000444702,"h":0.0000461246,"l":0.0000414788,"c":0.0000431968,"v":15353673.2217409946,"t":1731783600}
+{"o":0.0000431968,"h":0.0000450855,"l":0.0000309776,"c":0.0000379476,"v":29215347.192832008,"t":1731787200}
+{"o":0.0000379476,"h":0.0000472886,"l":0.0000357221,"c":0.0000438621,"v":48641781.2538679615,"t":1731790800}
+{"o":0.0000438621,"h":0.0000482497,"l":0.0000422145,"c":0.0000430619,"v":15881214.675937986,"t":1731794400}
+{"o":0.0000430619,"h":0.0000463676,"l":0.0000409557,"c":0.0000423967,"v":10628643.3445570003,"t":1731798000}
+{"o":0.0000423967,"h":0.0000435421,"l":0.000040384,"c":0.0000415381,"v":6245630.847841002,"t":1731801600}
+{"o":0.0000415381,"h":0.0000452234,"l":0.0000356586,"c":0.000036864,"v":20854575.6835850142,"t":1731805200}
+{"o":0.000036864,"h":0.0000433023,"l":0.000034931,"c":0.0000394041,"v":19482240.054260999,"t":1731808800}
+{"o":0.0000394041,"h":0.0000403681,"l":0.0000355357,"c":0.000038858,"v":10815220.9134870078,"t":1731812400}
+{"o":0.000038858,"h":0.000042652,"l":0.0000355176,"c":0.0000374696,"v":7143028.2204858996,"t":1731816000}
+{"o":0.0000374696,"h":0.0000386892,"l":0.0000361608,"c":0.0000374375,"v":5609099.4815077325,"t":1731819600}
+{"o":0.0000374375,"h":0.0000375728,"l":0.0000322319,"c":0.0000331277,"v":11168648.9291881993,"t":1731823200}
+{"o":0.0000331277,"h":0.0000394165,"l":0.0000325817,"c":0.0000375968,"v":15682153.1270518769,"t":1731826800}
+{"o":0.0000375968,"h":0.0000441799,"l":0.0000367015,"c":0.0000411388,"v":14690453.6386530921,"t":1731830400}
+{"o":0.0000411388,"h":0.0000424806,"l":0.0000386176,"c":0.0000386957,"v":7242105.4974549031,"t":1731834000}
+{"o":0.0000386957,"h":0.0000429266,"l":0.0000381527,"c":0.0000412299,"v":7357415.9864650024,"t":1731837600}
+{"o":0.0000412299,"h":0.0000427798,"l":0.0000364565,"c":0.0000377254,"v":8293680.049840996,"t":1731841200}
diff --git a/So11111111111111111111111111111111111111112_sMEANebFMnd9uTYpyntGzBmTmzEukRFwCjEcnXT2E8z.json b/So11111111111111111111111111111111111111112_sMEANebFMnd9uTYpyntGzBmTmzEukRFwCjEcnXT2E8z.json
new file mode 100644
index 0000000000000000000000000000000000000000..05d8521260b5e0c1ef4ee719c0d9d0b6346fb7c9
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_sMEANebFMnd9uTYpyntGzBmTmzEukRFwCjEcnXT2E8z.json
@@ -0,0 +1,9000 @@
+{"o":9292.4942464938,"h":9336.6877321257,"l":9163.5978242126,"c":9287.4741339698,"v":1455843.1871632854,"t":1731844800}
+{"o":9287.4741339698,"h":9291.8548140826,"l":8564.1025822749,"c":8702.782435274,"v":1532679.6522670372,"t":1731848400}
+{"o":8702.782435274,"h":8793.1505540191,"l":8683.8593850766,"c":8774.6998901904,"v":1469951.1536370395,"t":1731852000}
+{"o":8774.6998901904,"h":8840.3531689515,"l":8731.9509948668,"c":8796.2883043165,"v":1526437.4572096178,"t":1731855600}
+{"o":8796.2883043165,"h":8822.740720202,"l":8730.8340794405,"c":8776.6455443978,"v":1566405.883958803,"t":1731859200}
+{"o":8776.6455443978,"h":8823.0703745858,"l":8641.748807755,"c":8723.7848831256,"v":1362180.6200855395,"t":1731862800}
+{"o":8723.7848831256,"h":8741.6525140807,"l":8627.7186088185,"c":8693.1676338072,"v":1286103.1671145726,"t":1731866400}
+{"o":8693.1676338072,"h":8789.2897496384,"l":8644.0431573116,"c":8785.7385222821,"v":1378996.7946017315,"t":1731870000}
+{"o":8785.7385222821,"h":8849.280354884,"l":8724.3027933364,"c":8799.6928629007,"v":1440843.6669740584,"t":1731873600}
+{"o":8799.6928629007,"h":8830.6676422934,"l":8685.3047052667,"c":8690.4616777177,"v":1369483.7756792514,"t":1731877200}
+{"o":8690.4616777177,"h":8797.6112024223,"l":8642.3197220588,"c":8765.9738422583,"v":1382584.3602635411,"t":1731880800}
+{"o":8765.9738422583,"h":8900.4053997949,"l":8706.8101949985,"c":8863.9875612285,"v":1396491.567695688,"t":1731884400}
+{"o":8863.9875612285,"h":8899.6197645451,"l":8733.1207279711,"c":8777.2731202474,"v":1461051.9759076887,"t":1731888000}
+{"o":8777.2731202474,"h":8946.6478197992,"l":8747.4294117996,"c":8868.0478404136,"v":1369302.9137487141,"t":1731891600}
+{"o":8868.0478404136,"h":8957.318253983,"l":8852.1976918719,"c":8938.9518326552,"v":1353942.9754368691,"t":1731895200}
+{"o":8938.9518326552,"h":9113.0388329725,"l":8851.9241922136,"c":9102.9530102203,"v":1300800.2428759229,"t":1731898800}
+{"o":9102.9530102203,"h":9148.0758816462,"l":8979.0825219268,"c":9050.1743417499,"v":1293500.480405096,"t":1731902400}
+{"o":9050.1743417499,"h":9119.6438224039,"l":9010.1422287805,"c":9066.1164509654,"v":1188028.7344866274,"t":1731906000}
+{"o":9066.1164509654,"h":9094.5492182267,"l":9004.7139785745,"c":9029.0459883274,"v":1296264.5070050256,"t":1731909600}
+{"o":9029.0459883274,"h":9048.3393437994,"l":8940.5621941902,"c":9032.3859499889,"v":1109547.1895865863,"t":1731913200}
+{"o":9032.3859499889,"h":9070.1022938185,"l":8945.2020215416,"c":9052.9675528469,"v":1158325.2509113913,"t":1731916800}
+{"o":9052.9675528469,"h":9160.4575852412,"l":8999.1588503872,"c":9133.1037904635,"v":1512909.4982307288,"t":1731920400}
+{"o":9133.1037904635,"h":9267.4869797386,"l":9090.3894747228,"c":9231.5882617147,"v":1380122.4280323037,"t":1731924000}
+{"o":9231.5882617147,"h":9231.5882617147,"l":9016.7263919739,"c":9045.5246928843,"v":1478826.2953371303,"t":1731927600}
+{"o":9045.5246928843,"h":9114.1738447644,"l":9005.6982112267,"c":9064.5020532364,"v":1225192.8439391821,"t":1731931200}
+{"o":9064.5020532364,"h":9097.2844379146,"l":8896.4814653141,"c":8907.5614850833,"v":1561953.8645350658,"t":1731934800}
+{"o":8907.5614850833,"h":9138.5159159226,"l":8884.8114677652,"c":9021.6749637078,"v":1513003.6542303192,"t":1731938400}
+{"o":9021.6749637078,"h":9144.7546924216,"l":8970.0219667628,"c":9079.0855944027,"v":1629732.2952380446,"t":1731942000}
+{"o":9079.0855944027,"h":9103.659197407,"l":8901.267943398,"c":8956.8525070688,"v":1693458.3076259929,"t":1731945600}
+{"o":8956.8525070688,"h":9045.7708761232,"l":8867.1731149095,"c":8950.7056936958,"v":1776598.427047031,"t":1731949200}
+{"o":8950.7056936958,"h":9024.8755332489,"l":8853.2792393768,"c":8899.5871509452,"v":1679162.2380962013,"t":1731952800}
+{"o":8899.5871509452,"h":8914.0334053799,"l":8746.1821871379,"c":8823.7888244411,"v":1769628.3155521732,"t":1731956400}
+{"o":8823.7888244411,"h":8977.5395247411,"l":8801.0133538571,"c":8917.4819923539,"v":1715393.4277866154,"t":1731960000}
+{"o":8917.4819923539,"h":8996.7190233247,"l":8893.586738037,"c":8898.7899114371,"v":1572868.3285388479,"t":1731963600}
+{"o":8898.7899114371,"h":8982.9298509205,"l":8898.7899114371,"c":8941.7314683229,"v":1433996.0831180466,"t":1731967200}
+{"o":8941.7314683229,"h":8970.0159773202,"l":8877.1856079344,"c":8955.0249887525,"v":1408324.1583871031,"t":1731970800}
+{"o":8955.0249887525,"h":9007.3602572499,"l":8868.4954098193,"c":8943.8950082356,"v":1493149.2861349189,"t":1731974400}
+{"o":8943.8950082356,"h":8984.2386018261,"l":8902.0021536808,"c":8912.498910566,"v":1366284.266366313,"t":1731978000}
+{"o":8912.498910566,"h":9010.030789688,"l":8897.5936936286,"c":9010.030789688,"v":1324211.5915587607,"t":1731981600}
+{"o":9010.030789688,"h":9084.6333555017,"l":8977.0687716096,"c":8984.2036684452,"v":1518428.0109485702,"t":1731985200}
+{"o":8984.2036684452,"h":9001.5800532976,"l":8913.3864752344,"c":8954.0779967137,"v":1554858.0719080679,"t":1731988800}
+{"o":8954.0779967137,"h":9042.2687449047,"l":8934.3937968889,"c":8995.0167784574,"v":1638024.10107207,"t":1731992400}
+{"o":8995.0167784574,"h":9081.7733151506,"l":8984.790880918,"c":9081.7733151506,"v":2730370.1553580048,"t":1731996000}
+{"o":9081.7733151506,"h":9124.551442666,"l":9054.3383440743,"c":9088.5449500811,"v":2367142.5782359787,"t":1731999600}
+{"o":9088.5449500811,"h":9157.7459702443,"l":9069.3626917384,"c":9122.6125769015,"v":1807811.807776415,"t":1732003200}
+{"o":9122.6125769015,"h":9186.2065102449,"l":9030.6615216015,"c":9138.5857826912,"v":1575364.6516965376,"t":1732006800}
+{"o":9138.5857826912,"h":9183.7683161717,"l":9122.1604871614,"c":9183.045060863,"v":1270166.8328373465,"t":1732010400}
+{"o":9183.045060863,"h":9219.9054807349,"l":9163.0580853765,"c":9189.9916332344,"v":1440811.2934955233,"t":1732014000}
+{"o":9189.9916332344,"h":9238.7579871264,"l":9136.3585712454,"c":9157.7237237258,"v":1613411.9394796111,"t":1732017600}
+{"o":9157.7237237258,"h":9164.1677769288,"l":8955.7729365425,"c":8955.7729365425,"v":1740920.8865294957,"t":1732021200}
+{"o":8955.7729365425,"h":8987.1382930636,"l":8898.3705561491,"c":8942.2788807166,"v":1891591.6260962663,"t":1732024800}
+{"o":8942.2788807166,"h":9008.0251357607,"l":8903.4522617087,"c":8989.2215695176,"v":1694163.7277057373,"t":1732028400}
+{"o":8989.2215695176,"h":9052.1082946826,"l":8966.4453961036,"c":9036.9052258447,"v":1734414.4531016022,"t":1732032000}
+{"o":9036.9052258447,"h":9084.288109323,"l":8989.9911026124,"c":9067.4609187654,"v":1762119.6147202151,"t":1732035600}
+{"o":9067.4609187654,"h":9134.8175344117,"l":9040.1244732148,"c":9100.1642732914,"v":1674815.908575895,"t":1732039200}
+{"o":9100.1642732914,"h":9133.6360631024,"l":9047.4903433009,"c":9096.9983799881,"v":1532049.8655380346,"t":1732042800}
+{"o":9096.9983799881,"h":9120.6429415699,"l":8911.1871517017,"c":8953.9480832518,"v":1675860.6185230373,"t":1732046400}
+{"o":8953.9480832518,"h":8980.3945910174,"l":8757.7319229072,"c":8832.5613502233,"v":1895634.4236674258,"t":1732050000}
+{"o":8832.5613502233,"h":8861.4743924439,"l":8722.753463422,"c":8797.0828150789,"v":1463219.6623210637,"t":1732053600}
+{"o":8797.0828150789,"h":8888.4639803334,"l":8771.8277924677,"c":8873.0847076312,"v":1175553.7105444812,"t":1732057200}
+{"o":8873.0847076312,"h":8881.931460322,"l":8799.331352974,"c":8852.1440225043,"v":1101727.7422475591,"t":1732060800}
+{"o":8852.1440225043,"h":8888.1679584469,"l":8751.9294828715,"c":8775.4666699032,"v":1596449.9880069261,"t":1732064400}
+{"o":8775.4666699032,"h":8784.7791229273,"l":8684.0310757523,"c":8701.9618834663,"v":1761357.413533522,"t":1732068000}
+{"o":8701.9618834663,"h":8734.9340447079,"l":8606.4543496027,"c":8733.5405957805,"v":1695706.3002929622,"t":1732071600}
+{"o":8733.5405957805,"h":8738.2595567626,"l":8646.8100693725,"c":8723.6912346488,"v":1710147.9289042102,"t":1732075200}
+{"o":8723.6912346488,"h":8780.5888259567,"l":8688.5395628077,"c":8777.0877424515,"v":1530395.564533964,"t":1732078800}
+{"o":8777.0877424515,"h":8800.4863330746,"l":8750.4055738749,"c":8766.5566089039,"v":1317847.7742614357,"t":1732082400}
+{"o":8766.5566089039,"h":8828.038364074,"l":8744.0949697175,"c":8810.5641415535,"v":1466678.772948748,"t":1732086000}
+{"o":8810.5641415535,"h":8918.7022092173,"l":8796.5357517212,"c":8875.9711020971,"v":1533048.5396086224,"t":1732089600}
+{"o":8875.9711020971,"h":8903.0589773761,"l":8836.3868030801,"c":8874.7324561034,"v":1353864.7790761711,"t":1732093200}
+{"o":8874.7324561034,"h":8902.0180958039,"l":8831.5163247144,"c":8841.8731639624,"v":1182798.765862596,"t":1732096800}
+{"o":8841.8731639624,"h":8897.1977374251,"l":8771.7947793109,"c":8876.1839901311,"v":1370502.2213425951,"t":1732100400}
+{"o":8876.1839901311,"h":8910.4780199217,"l":8796.618017313,"c":8834.0408683094,"v":1420506.6117505035,"t":1732104000}
+{"o":8834.0408683094,"h":8917.6292607922,"l":8794.4224666729,"c":8905.9197748587,"v":1625432.9685604428,"t":1732107600}
+{"o":8905.9197748587,"h":9054.1691587792,"l":8890.363117202,"c":8958.9742125448,"v":1987208.0522655251,"t":1732111200}
+{"o":8958.9742125448,"h":8984.0085435458,"l":8815.4441751155,"c":8899.7661086347,"v":2139617.8232187736,"t":1732114800}
+{"o":8899.7661086347,"h":8940.0063669492,"l":8686.8702240553,"c":8776.5521643317,"v":2351652.1484694453,"t":1732118400}
+{"o":8776.5521643317,"h":8809.7171115901,"l":8667.6630611528,"c":8667.6630611528,"v":1763716.0952442107,"t":1732122000}
+{"o":8667.6630611528,"h":8974.5105687195,"l":8643.6452130341,"c":8934.8124305315,"v":2044624.5090289335,"t":1732125600}
+{"o":8934.8124305315,"h":8945.4903341376,"l":8850.3898374495,"c":8931.659533321,"v":1714320.7794754175,"t":1732129200}
+{"o":8931.659533321,"h":9022.9750440164,"l":8881.9325242063,"c":9007.0792407526,"v":1482239.5680282121,"t":1732132800}
+{"o":9007.0792407526,"h":9121.7589097917,"l":8987.7446053609,"c":9063.7578447927,"v":1545591.5828152106,"t":1732136400}
+{"o":9063.7578447927,"h":9118.8647373854,"l":9012.9715084725,"c":9054.0755056431,"v":1367880.4668975461,"t":1732140000}
+{"o":9054.0755056431,"h":9094.1409671127,"l":9000.2400766765,"c":9027.0866015426,"v":890754.298385461,"t":1732143600}
+{"o":9027.0866015426,"h":9132.6702869841,"l":9000.9484828123,"c":9114.8381268002,"v":911393.8458368253,"t":1732147200}
+{"o":9114.8381268002,"h":9146.8015318867,"l":9057.0611168421,"c":9057.6484409218,"v":1068724.852729721,"t":1732150800}
+{"o":9057.6484409218,"h":9064.7991580292,"l":8803.7864942492,"c":8897.3114944606,"v":1417536.2789761594,"t":1732154400}
+{"o":8897.3114944606,"h":9076.5994096786,"l":8879.8022377954,"c":9041.0066023697,"v":1332611.7376874003,"t":1732158000}
+{"o":9041.0066023697,"h":9263.4516125262,"l":9030.4467335653,"c":9211.856649393,"v":1474829.8674094568,"t":1732161600}
+{"o":9211.856649393,"h":9271.6981569272,"l":9128.0953347472,"c":9166.568358195,"v":1375255.0361871736,"t":1732165200}
+{"o":9166.568358195,"h":9168.4391684677,"l":9074.6107918893,"c":9123.1119241064,"v":1977539.3869779492,"t":1732168800}
+{"o":9123.1119241064,"h":9301.2731965759,"l":9123.1119241064,"c":9252.8164725272,"v":1571443.8299001704,"t":1732172400}
+{"o":9252.8164725272,"h":9295.362630665,"l":9224.3504725915,"c":9271.3593833025,"v":1448947.9904609548,"t":1732176000}
+{"o":9271.3593833025,"h":9324.7311484002,"l":9250.0795571571,"c":9265.1987166991,"v":1693993.629860349,"t":1732179600}
+{"o":9265.1987166991,"h":9298.2398257505,"l":9204.8246284664,"c":9261.9777032197,"v":1519467.4741554756,"t":1732183200}
+{"o":9261.9777032197,"h":9287.2081894545,"l":9189.3699733839,"c":9192.005684787,"v":1565258.7041486306,"t":1732186800}
+{"o":9192.005684787,"h":9423.0935872411,"l":9189.4756732635,"c":9285.642303172,"v":2033445.9786753326,"t":1732190400}
+{"o":9285.642303172,"h":9540.839607619,"l":9268.8136531036,"c":9396.1969717937,"v":3204311.1156573058,"t":1732194000}
+{"o":9396.1969717937,"h":9660.4923925672,"l":9295.7574721936,"c":9627.67280194,"v":3107757.5721613937,"t":1732197600}
+{"o":9627.67280194,"h":9670.0735517337,"l":9325.783484584,"c":9535.7306640121,"v":2164343.5649343901,"t":1732201200}
+{"o":9535.7306640121,"h":9776.0479016518,"l":9511.2842155899,"c":9750.2317896585,"v":1660770.5771441525,"t":1732204800}
+{"o":9750.2317896585,"h":9919.6107598557,"l":9704.325923311,"c":9856.7400061112,"v":1704736.2496876181,"t":1732208400}
+{"o":9856.7400061112,"h":9926.5324392608,"l":9810.2904770067,"c":9890.2179195156,"v":1679033.9683933249,"t":1732212000}
+{"o":9890.2179195156,"h":9943.2549515043,"l":9708.3621760886,"c":9734.0874153559,"v":1759261.7926909036,"t":1732215600}
+{"o":9734.0874153559,"h":9847.1149378322,"l":9693.5682479506,"c":9743.4905758696,"v":1545393.7661573754,"t":1732219200}
+{"o":9743.4905758696,"h":9793.0991544602,"l":9692.8166365075,"c":9700.4940665411,"v":1685085.0681282931,"t":1732222800}
+{"o":9700.4940665411,"h":9784.4610721349,"l":9699.7528299569,"c":9771.3513720002,"v":1267687.4944150001,"t":1732226400}
+{"o":9771.3513720002,"h":9867.6163402897,"l":9766.46005994,"c":9826.9577106341,"v":1334320.2714314596,"t":1732230000}
+{"o":9826.9577106341,"h":9914.3242502432,"l":9734.8567581852,"c":9748.8077955189,"v":1540661.6131305459,"t":1732233600}
+{"o":9748.8077955189,"h":9861.239996678,"l":9431.5201980421,"c":9524.7151997542,"v":1444454.9153965486,"t":1732237200}
+{"o":9524.7151997542,"h":9697.6322874234,"l":9524.6933015232,"c":9632.8846671696,"v":1568934.3798837217,"t":1732240800}
+{"o":9632.8846671696,"h":9875.8799768411,"l":9601.9506645627,"c":9805.1318802308,"v":1786697.2577230164,"t":1732244400}
+{"o":9805.1318802308,"h":9816.7315179443,"l":9714.7837675313,"c":9747.4951297352,"v":1510876.5368696081,"t":1732248000}
+{"o":9747.4951297352,"h":9808.4802264882,"l":9703.2801025829,"c":9729.2253351541,"v":1388882.9629624151,"t":1732251600}
+{"o":9729.2253351541,"h":9755.5034503154,"l":9450.8807696836,"c":9500.5613109389,"v":1329043.2509182293,"t":1732255200}
+{"o":9500.5613109389,"h":9554.0899677352,"l":9474.4481832895,"c":9504.6369310451,"v":1200002.0155439379,"t":1732258800}
+{"o":9504.6369310451,"h":9562.0045073028,"l":9477.5031549079,"c":9520.1701074215,"v":1046702.606330306,"t":1732262400}
+{"o":9520.1701074215,"h":9527.5245137555,"l":9405.0318708611,"c":9468.4708752223,"v":1015407.3059430858,"t":1732266000}
+{"o":9468.4708752223,"h":9492.5501075281,"l":9403.4426022037,"c":9423.482105489,"v":1088054.928265468,"t":1732269600}
+{"o":9423.482105489,"h":9508.1850260931,"l":9387.5515329902,"c":9502.7455483354,"v":1059260.6423362424,"t":1732273200}
+{"o":9502.7455483354,"h":9541.2355511921,"l":9472.9169441967,"c":9525.2690696181,"v":1059664.1084447047,"t":1732276800}
+{"o":9525.2690696181,"h":9526.6788716509,"l":9259.2883823405,"c":9345.0557503137,"v":1582558.2126414247,"t":1732280400}
+{"o":9345.0557503137,"h":9416.8215526923,"l":9249.5380145643,"c":9281.5290132423,"v":1506265.5776838225,"t":1732284000}
+{"o":9281.5290132423,"h":9428.7978299318,"l":9265.8152548256,"c":9394.9584869513,"v":1261331.0479738843,"t":1732287600}
+{"o":9394.9584869513,"h":9396.4825928303,"l":9269.9889769393,"c":9352.4111070817,"v":1154719.3942916181,"t":1732291200}
+{"o":9352.4111070817,"h":9385.5222647645,"l":9241.2597929622,"c":9326.840971466,"v":1190571.6033177129,"t":1732294800}
+{"o":9326.840971466,"h":9347.677544114,"l":9169.8885712622,"c":9268.8332591807,"v":1257063.7903239054,"t":1732298400}
+{"o":9268.8332591807,"h":9352.3682749724,"l":9214.3133214964,"c":9309.0711174953,"v":1439235.3609831608,"t":1732302000}
+{"o":9309.0711174953,"h":9362.9765955485,"l":9281.1021060641,"c":9350.5590427455,"v":1170685.3411192852,"t":1732305600}
+{"o":9350.5590427455,"h":9451.5934142004,"l":9293.1576693767,"c":9425.0284365573,"v":1281318.7819237392,"t":1732309200}
+{"o":9425.0284365573,"h":9439.9333322755,"l":9320.6670551969,"c":9339.0347347098,"v":1177843.0014494816,"t":1732312800}
+{"o":9339.0347347098,"h":9418.6599154728,"l":9293.6294836036,"c":9417.4280535934,"v":1171869.1773916243,"t":1732316400}
+{"o":9417.4280535934,"h":9447.6390727353,"l":9358.5010444653,"c":9363.9875860117,"v":1168567.1433557644,"t":1732320000}
+{"o":9363.9875860117,"h":9787.0785636681,"l":9331.6867542268,"c":9712.1332777604,"v":1110403.2328485432,"t":1732323600}
+{"o":9712.1332777604,"h":9715.0013933598,"l":9589.6749881365,"c":9621.3843357979,"v":1142388.9400770916,"t":1732327200}
+{"o":9621.3843357979,"h":9738.0864123087,"l":9593.1259929915,"c":9733.8756354853,"v":1133258.0689412642,"t":1732330800}
+{"o":9733.8756354853,"h":9989.8448891402,"l":9274.311554046,"c":9470.3540509134,"v":1360344.4875973978,"t":1732334400}
+{"o":9470.3540509134,"h":9511.8808632086,"l":9324.133138847,"c":9386.7396597427,"v":1081667.4719633602,"t":1732338000}
+{"o":9386.7396597427,"h":9401.043056735,"l":9339.7684699787,"c":9359.209195072,"v":1200677.7885916007,"t":1732341600}
+{"o":9359.209195072,"h":9407.3170850849,"l":9298.9774913694,"c":9326.521681989,"v":981802.5111584485,"t":1732345200}
+{"o":9326.521681989,"h":9368.9323720176,"l":9243.7852549575,"c":9315.5453125571,"v":991634.3793159889,"t":1732348800}
+{"o":9315.5453125571,"h":9353.9339590582,"l":9293.6091974993,"c":9324.1703643341,"v":844444.1440960519,"t":1732352400}
+{"o":9324.1703643341,"h":9358.0961525926,"l":9262.5663142875,"c":9271.8240911858,"v":860780.4994288806,"t":1732356000}
+{"o":9271.8240911858,"h":9293.3781979895,"l":9199.1712174692,"c":9246.7814879987,"v":845416.1612716498,"t":1732359600}
+{"o":9246.7814879987,"h":9327.4615154675,"l":9241.2898439833,"c":9303.4485935652,"v":850744.3182611703,"t":1732363200}
+{"o":9303.4485935652,"h":9396.6189398529,"l":9285.152304963,"c":9380.5451798754,"v":868104.5368915499,"t":1732366800}
+{"o":9380.5451798754,"h":9512.5704405759,"l":9343.646491637,"c":9496.1871026591,"v":1164335.4669394328,"t":1732370400}
+{"o":9496.1871026591,"h":9523.0409134803,"l":9380.4255975755,"c":9385.8327805636,"v":1044038.6262320469,"t":1732374000}
+{"o":9385.8327805636,"h":9405.7771560041,"l":9207.2741798553,"c":9274.2880916896,"v":1458790.6198822395,"t":1732377600}
+{"o":9274.2880916896,"h":9330.3972585743,"l":9206.4900554837,"c":9298.1979566216,"v":1103654.7603309241,"t":1732381200}
+{"o":9298.1979566216,"h":9298.1979566216,"l":9225.1399191395,"c":9253.2552690216,"v":934905.2476971117,"t":1732384800}
+{"o":9253.2552690216,"h":9271.6414379055,"l":9176.1360905144,"c":9187.2291702922,"v":1037918.8441072376,"t":1732388400}
+{"o":9187.2291702922,"h":9230.6294601561,"l":9118.0822872777,"c":9225.2686226799,"v":1360772.1512730252,"t":1732392000}
+{"o":9225.2686226799,"h":9236.1767094332,"l":9167.8322387963,"c":9222.2524178363,"v":1141177.194176231,"t":1732395600}
+{"o":9222.2524178363,"h":9248.5268024932,"l":9192.0223241871,"c":9208.2386805055,"v":991379.5901084872,"t":1732399200}
+{"o":9208.2386805055,"h":9219.2432516587,"l":9133.7814115819,"c":9203.1050172278,"v":1061328.4502341519,"t":1732402800}
+{"o":9203.1050172278,"h":9328.2950749312,"l":9188.7250771097,"c":9319.8155097087,"v":1282009.0222387919,"t":1732406400}
+{"o":9319.8155097087,"h":10109.5969836433,"l":9311.7731540195,"c":10000.3838200808,"v":1104872.6715571065,"t":1732410000}
+{"o":10000.3838200808,"h":10034.9409809663,"l":9961.7049530741,"c":9993.8520744845,"v":1161949.3264981068,"t":1732413600}
+{"o":9993.8520744845,"h":10017.2734430296,"l":9949.3717847763,"c":9998.0686738007,"v":975641.3585561588,"t":1732417200}
+{"o":9998.0686738007,"h":10022.2956817086,"l":9881.0569729548,"c":9931.6586049995,"v":1169103.2361155325,"t":1732420800}
+{"o":9931.6586049995,"h":9946.6884008407,"l":9729.2132798014,"c":9866.0396090069,"v":928827.2212790551,"t":1732424400}
+{"o":9866.0396090069,"h":9916.3585769869,"l":9813.227333538,"c":9899.9311856066,"v":940563.1934628988,"t":1732428000}
+{"o":9899.9311856066,"h":9922.753982805,"l":9876.4722616056,"c":9919.571025633,"v":850025.1687097959,"t":1732431600}
+{"o":9919.571025633,"h":9925.5499884497,"l":9816.2274793879,"c":9820.996440408,"v":904525.4721823086,"t":1732435200}
+{"o":9820.996440408,"h":9866.6751136999,"l":9782.3264808072,"c":9836.823983809,"v":915070.3125389176,"t":1732438800}
+{"o":9836.823983809,"h":9855.1319127195,"l":9678.4392388447,"c":9743.4469094656,"v":997433.0621707236,"t":1732442400}
+{"o":9743.4469094656,"h":9755.8906188312,"l":9552.1411216264,"c":9605.4032702861,"v":1197549.3682687106,"t":1732446000}
+{"o":9605.4032702861,"h":9675.9424770533,"l":9316.282725373,"c":9463.770185289,"v":1724631.8854926475,"t":1732449600}
+{"o":9463.770185289,"h":9627.0632220219,"l":9410.592472364,"c":9574.0172995613,"v":1139589.429970169,"t":1732453200}
+{"o":9574.0172995613,"h":9585.403847872,"l":9388.0627259116,"c":9556.5758419651,"v":1222922.5941335356,"t":1732456800}
+{"o":9556.5758419651,"h":9573.7414617768,"l":9414.0141957996,"c":9435.4292302821,"v":1224544.233060539,"t":1732460400}
+{"o":9435.4292302821,"h":9608.0806078341,"l":9414.9951595149,"c":9539.5474348973,"v":1355978.8926283626,"t":1732464000}
+{"o":9539.5474348973,"h":9585.166246868,"l":9443.1698229829,"c":9564.2455884126,"v":1191544.2672003896,"t":1732467600}
+{"o":9564.2455884126,"h":9679.2929957956,"l":9522.3437486587,"c":9651.1783342338,"v":1066403.6642964578,"t":1732471200}
+{"o":9651.1783342338,"h":9661.9823847584,"l":9567.2343279535,"c":9602.8503375425,"v":1069282.9002727019,"t":1732474800}
+{"o":9602.8503375425,"h":9694.8001483845,"l":9588.5042258854,"c":9689.2921820626,"v":925153.60561129,"t":1732478400}
+{"o":9689.2921820626,"h":9713.7514529524,"l":9638.6182747662,"c":9699.6809986753,"v":825293.1632417495,"t":1732482000}
+{"o":9699.6809986753,"h":9827.1163621193,"l":9688.6241595364,"c":9795.1250802623,"v":953334.1737493406,"t":1732485600}
+{"o":9795.1250802623,"h":9847.2973347286,"l":9717.7461004061,"c":9770.0147940014,"v":1304495.6334257154,"t":1732489200}
+{"o":9770.0147940014,"h":9789.5957945866,"l":9673.8193974723,"c":9706.6284089583,"v":1344625.9117707224,"t":1732492800}
+{"o":9706.6284089583,"h":10424.7788135805,"l":9499.6930668901,"c":10305.9902503112,"v":1403531.4804705693,"t":1732496400}
+{"o":10305.9902503112,"h":10431.1843494281,"l":10299.7063309818,"c":10365.9554276206,"v":1106337.447442488,"t":1732500000}
+{"o":10365.9554276206,"h":10481.4253631106,"l":9913.4441081641,"c":10020.9856726752,"v":1053402.7236358048,"t":1732503600}
+{"o":10020.9856726752,"h":10080.6181499988,"l":9962.8562480035,"c":10019.0784809115,"v":1013674.4924210478,"t":1732507200}
+{"o":10019.0784809115,"h":10085.7041615458,"l":10005.6280588932,"c":10051.7071558985,"v":879171.9816695763,"t":1732510800}
+{"o":10051.7071558985,"h":10083.3952645266,"l":9991.5464799023,"c":10000.5718910985,"v":1015324.4751476318,"t":1732514400}
+{"o":10000.5718910985,"h":10086.410494982,"l":9981.6826364804,"c":10056.3780966489,"v":1165955.1281298329,"t":1732518000}
+{"o":10056.3780966489,"h":10128.4628681793,"l":10045.7383354482,"c":10111.7891402626,"v":877890.3606789778,"t":1732521600}
+{"o":10111.7891402626,"h":10183.7561434683,"l":10046.9145545089,"c":10115.7096792965,"v":1074898.4633954174,"t":1732525200}
+{"o":10115.7096792965,"h":10146.3188429679,"l":9981.6031944994,"c":10074.92682848,"v":903702.7639928232,"t":1732528800}
+{"o":10074.92682848,"h":10079.1736335551,"l":9971.3364256669,"c":10008.6065132638,"v":944789.5363992864,"t":1732532400}
+{"o":10008.6065132638,"h":10022.4241365376,"l":9930.6076000185,"c":9966.6595558754,"v":1052668.7447233042,"t":1732536000}
+{"o":9966.6595558754,"h":9991.0310233536,"l":9784.2293239794,"c":9842.5057465476,"v":1314964.9400210187,"t":1732539600}
+{"o":9842.5057465476,"h":9879.8236346281,"l":9569.8324148101,"c":9598.5569422354,"v":1638672.5486517788,"t":1732543200}
+{"o":9598.5569422354,"h":9808.4525144215,"l":9332.0325346781,"c":9718.0514959342,"v":2032540.675239675,"t":1732546800}
+{"o":9718.0514959342,"h":9762.4572738876,"l":9574.8316087028,"c":9638.6452923618,"v":1605224.7313648248,"t":1732550400}
+{"o":9638.6452923618,"h":9639.3042026531,"l":9396.4781652077,"c":9510.6797241925,"v":1643358.3349061809,"t":1732554000}
+{"o":9510.6797241925,"h":10168.1932271639,"l":9461.7420312758,"c":10077.9563647054,"v":1226267.6770842185,"t":1732557600}
+{"o":10077.9563647054,"h":10124.5107388806,"l":9935.0976961274,"c":10069.1876468754,"v":1288453.1783276664,"t":1732561200}
+{"o":10069.1876468754,"h":10148.7823618051,"l":10014.9499051289,"c":10080.0434584816,"v":1269372.1635102369,"t":1732564800}
+{"o":10080.0434584816,"h":10115.7198669734,"l":9874.6855682109,"c":10017.1528371387,"v":1417236.4768630115,"t":1732568400}
+{"o":10017.1528371387,"h":10043.5716492036,"l":9705.912522494,"c":9943.810006871,"v":1414307.5326571881,"t":1732572000}
+{"o":9943.810006871,"h":10032.5135973573,"l":9818.388372472,"c":9837.1296232139,"v":1161732.9410114107,"t":1732575600}
+{"o":9837.1296232139,"h":10023.9947559355,"l":9808.6247267123,"c":9889.2395288622,"v":1409306.4120579499,"t":1732579200}
+{"o":9889.2395288622,"h":10858.6371767956,"l":9851.5282433283,"c":10462.6488922259,"v":1034305.5245627768,"t":1732582800}
+{"o":10462.6488922259,"h":10552.5504972968,"l":10410.8193936083,"c":10516.5208060037,"v":958582.6158345435,"t":1732586400}
+{"o":10516.5208060037,"h":10528.1451399678,"l":10395.9600099812,"c":10462.3000336919,"v":997770.4824733665,"t":1732590000}
+{"o":10462.3000336919,"h":10508.9407006309,"l":10397.5871567112,"c":10449.8103662544,"v":1044884.9217766935,"t":1732593600}
+{"o":10449.8103662544,"h":10521.1185540122,"l":10420.4260394472,"c":10519.6665393736,"v":997912.9838470231,"t":1732597200}
+{"o":10519.6665393736,"h":10561.6983122147,"l":10432.158665458,"c":10501.5931190734,"v":1068958.6799134072,"t":1732600800}
+{"o":10501.5931190734,"h":10504.3736451015,"l":10313.494753342,"c":10386.8315939349,"v":1124265.0026841396,"t":1732604400}
+{"o":10386.8315939349,"h":10430.6466881107,"l":10133.4531832263,"c":10248.7528252645,"v":1504628.2051082074,"t":1732608000}
+{"o":10248.7528252645,"h":10422.1630576751,"l":10231.5767110603,"c":10307.6904039012,"v":1134858.5787218998,"t":1732611600}
+{"o":10307.6904039012,"h":10347.1323857224,"l":9998.504495365,"c":10002.9099318585,"v":1188845.1988796389,"t":1732615200}
+{"o":10002.9099318585,"h":10066.2838973475,"l":9769.9527514236,"c":10036.5873499962,"v":1660378.3892040325,"t":1732618800}
+{"o":10036.5873499962,"h":10132.9087521042,"l":9948.1945341159,"c":10025.2346780146,"v":1430980.2644544498,"t":1732622400}
+{"o":10025.2346780146,"h":10117.0336385914,"l":9960.7124905883,"c":10035.681941361,"v":1309501.1277872273,"t":1732626000}
+{"o":10035.681941361,"h":10285.9531901994,"l":9941.4942702663,"c":10165.4441958915,"v":1460241.8871685667,"t":1732629600}
+{"o":10165.4441958915,"h":10264.7001505984,"l":10014.4561264088,"c":10017.5232395556,"v":1531220.3800499488,"t":1732633200}
+{"o":10017.5232395556,"h":10304.8857819803,"l":9993.283257603,"c":10213.7312411869,"v":1467547.3701750962,"t":1732636800}
+{"o":10213.7312411869,"h":10260.4967774213,"l":10086.9196245529,"c":10143.9806145699,"v":1383107.2785447519,"t":1732640400}
+{"o":10143.9806145699,"h":10147.126295955,"l":9849.0852390125,"c":9949.205544185,"v":1453703.1944472163,"t":1732644000}
+{"o":9949.205544185,"h":10090.4283498412,"l":9929.4385490368,"c":10089.5017188791,"v":1452528.1594820186,"t":1732647600}
+{"o":10089.5017188791,"h":10203.2445559061,"l":9959.8353825519,"c":10154.903487543,"v":1481596.3464635438,"t":1732651200}
+{"o":10154.903487543,"h":10255.0230203164,"l":10081.6604379575,"c":10139.1401014443,"v":1155466.6254964359,"t":1732654800}
+{"o":10139.1401014443,"h":10260.5551016322,"l":10078.4871007014,"c":10125.5304291864,"v":1296083.5092131272,"t":1732658400}
+{"o":10125.5304291864,"h":10187.3898522664,"l":10057.3810231519,"c":10159.7023094882,"v":1024990.7332834713,"t":1732662000}
+{"o":10159.7023094882,"h":10290.7332455931,"l":10097.0592107572,"c":10110.56590026,"v":1164794.4798813446,"t":1732665600}
+{"o":10110.56590026,"h":11453.4623962117,"l":9966.228321156,"c":10610.5560967436,"v":1130581.7369660449,"t":1732669200}
+{"o":10610.5560967436,"h":10685.9812256519,"l":10514.3647933005,"c":10681.2711272783,"v":1239714.9647063247,"t":1732672800}
+{"o":10681.2711272783,"h":11361.0819311405,"l":10527.4630205466,"c":11074.6730668293,"v":1374129.8309466161,"t":1732676400}
+{"o":11074.6730668293,"h":11182.1044294715,"l":10711.1521953531,"c":10724.0379419043,"v":1320036.3424558376,"t":1732680000}
+{"o":10724.0379419043,"h":10732.0470008281,"l":10610.9426947104,"c":10670.4558055401,"v":922287.79922679,"t":1732683600}
+{"o":10670.4558055401,"h":10857.7488059983,"l":10670.4558055401,"c":10755.5417689763,"v":1191104.9458112784,"t":1732687200}
+{"o":10755.5417689763,"h":10963.079313717,"l":10747.0247676534,"c":10930.6551499734,"v":1179682.3581685871,"t":1732690800}
+{"o":10930.6551499734,"h":10962.7855407205,"l":10866.5943105579,"c":10889.4860795178,"v":1094519.466152797,"t":1732694400}
+{"o":10889.4860795178,"h":10909.6314457601,"l":10795.7518675318,"c":10898.4194711237,"v":1043540.0124790787,"t":1732698000}
+{"o":10898.4194711237,"h":11059.9644505561,"l":10808.1035266777,"c":11004.6461350471,"v":1061105.1511576774,"t":1732701600}
+{"o":11004.6461350471,"h":11028.4743886045,"l":10920.4007567837,"c":10963.1997341769,"v":1151505.6034957927,"t":1732705200}
+{"o":10963.1997341769,"h":10976.7505926589,"l":10837.5662741888,"c":10944.5214290079,"v":1373290.9378760271,"t":1732708800}
+{"o":10944.5214290079,"h":11116.9333237938,"l":10916.9413598616,"c":11094.2417897944,"v":1353562.2930092008,"t":1732712400}
+{"o":11094.2417897944,"h":11190.1451519549,"l":11032.6926839161,"c":11170.6065695241,"v":1405168.1077954622,"t":1732716000}
+{"o":11170.6065695241,"h":11292.0922912612,"l":11060.1742344711,"c":11229.4669811449,"v":1470930.9216675134,"t":1732719600}
+{"o":11229.4669811449,"h":11286.4485460477,"l":11115.191878048,"c":11144.4546258701,"v":1497731.740291324,"t":1732723200}
+{"o":11144.4546258701,"h":11246.676730335,"l":11073.3624550301,"c":11198.5686599883,"v":1278547.1358146919,"t":1732726800}
+{"o":11198.5686599883,"h":11278.7250533979,"l":11091.9336952188,"c":11182.9555589576,"v":1223886.941551765,"t":1732730400}
+{"o":11182.9555589576,"h":11254.7043419393,"l":11145.687513144,"c":11163.5451692241,"v":1061925.8737891519,"t":1732734000}
+{"o":11163.5451692241,"h":11351.2782294481,"l":11080.5727728077,"c":11285.9914064791,"v":1294503.6460650619,"t":1732737600}
+{"o":11285.9914064791,"h":11324.7538359835,"l":11096.4764344116,"c":11211.4520029541,"v":1057944.4080061039,"t":1732741200}
+{"o":11211.4520029541,"h":11308.0490148268,"l":11122.5790281262,"c":11244.6417194665,"v":1009170.2702608133,"t":1732744800}
+{"o":11244.6417194665,"h":11360.7071392675,"l":11220.2408386733,"c":11299.54066344,"v":1214232.6896011631,"t":1732748400}
+{"o":11299.54066344,"h":11492.4874104197,"l":11189.2456861043,"c":11442.6285332682,"v":1541415.9227889869,"t":1732752000}
+{"o":11442.6285332682,"h":12292.6647679275,"l":11306.375206831,"c":12208.1836659768,"v":1233736.6963120964,"t":1732755600}
+{"o":12208.1836659768,"h":12310.90991289,"l":12117.6930091666,"c":12129.9252143803,"v":1180984.4293786178,"t":1732759200}
+{"o":12129.9252143803,"h":12167.1168961595,"l":11123.5333891923,"c":11244.5932994559,"v":1292868.2869605212,"t":1732762800}
+{"o":11244.5932994559,"h":11351.1621235317,"l":11184.2242649079,"c":11256.0405558237,"v":1068461.2683574141,"t":1732766400}
+{"o":11256.0405558237,"h":11287.9662545811,"l":11087.1005187643,"c":11168.5469368717,"v":908298.6702641447,"t":1732770000}
+{"o":11168.5469368717,"h":11190.9690942928,"l":11089.0946033629,"c":11168.6484018393,"v":988185.1029179754,"t":1732773600}
+{"o":11168.6484018393,"h":11222.3355881572,"l":11039.9451264732,"c":11148.8526229788,"v":1021682.8253533,"t":1732777200}
+{"o":11148.8526229788,"h":11199.8164019879,"l":11084.8455565502,"c":11174.9071311841,"v":1101842.8040472004,"t":1732780800}
+{"o":11174.9071311841,"h":11747.8080054614,"l":11038.5566899631,"c":11597.3468289054,"v":1015626.756238588,"t":1732784400}
+{"o":11597.3468289054,"h":11645.5437101175,"l":11495.4138339044,"c":11589.2883685738,"v":1097542.6821908127,"t":1732788000}
+{"o":11589.2883685738,"h":11683.3992132247,"l":11518.196448603,"c":11650.5729758236,"v":1088589.7217677187,"t":1732791600}
+{"o":11650.5729758236,"h":11667.3391297374,"l":11477.4615044772,"c":11602.0310313387,"v":1091170.8673863111,"t":1732795200}
+{"o":11602.0310313387,"h":11650.770722911,"l":11449.4086277223,"c":11630.2843214877,"v":1191385.2032818459,"t":1732798800}
+{"o":11630.2843214877,"h":11693.281341258,"l":11514.757885075,"c":11571.2507790992,"v":1469915.3721292685,"t":1732802400}
+{"o":11571.2507790992,"h":11609.0443714737,"l":11421.7848682729,"c":11460.3021972918,"v":1404309.4317954062,"t":1732806000}
+{"o":11460.3021972918,"h":11613.5315017207,"l":11460.2649851027,"c":11545.3958724541,"v":1273848.088685977,"t":1732809600}
+{"o":11545.3958724541,"h":11626.5301381043,"l":11544.9408176547,"c":11567.6269445503,"v":1247878.3163511229,"t":1732813200}
+{"o":11567.6269445503,"h":11655.7924958278,"l":11567.2360794095,"c":11638.0073381151,"v":1094315.722485909,"t":1732816800}
+{"o":11638.0073381151,"h":11643.3840743516,"l":11536.3413739199,"c":11578.2797023987,"v":994851.3560181941,"t":1732820400}
+{"o":11578.2797023987,"h":11611.7890655514,"l":11491.7232176794,"c":11592.1494838059,"v":942065.6198513957,"t":1732824000}
+{"o":11592.1494838059,"h":11645.7200186972,"l":11581.3048266604,"c":11598.7994078617,"v":834468.2295566128,"t":1732827600}
+{"o":11598.7994078617,"h":11703.8970096476,"l":11540.2410405485,"c":11701.3172993038,"v":844792.1255927443,"t":1732831200}
+{"o":11701.3172993038,"h":11721.8067052029,"l":11649.2655162905,"c":11685.0609420828,"v":875794.5953065611,"t":1732834800}
+{"o":11685.0609420828,"h":11741.4280466589,"l":11640.610739257,"c":11650.1529372833,"v":1001562.7046642902,"t":1732838400}
+{"o":11650.1529372833,"h":11718.6044323819,"l":11554.3438137394,"c":11703.6305102468,"v":930379.8404861584,"t":1732842000}
+{"o":11703.6305102468,"h":11903.1945143886,"l":11654.0485815695,"c":11876.9784028752,"v":978552.644916742,"t":1732845600}
+{"o":11876.9784028752,"h":11953.8657098388,"l":11858.3482446302,"c":11899.1275327436,"v":949771.5057088741,"t":1732849200}
+{"o":11899.1275327436,"h":11908.459813229,"l":11805.8678627191,"c":11827.8090836554,"v":968668.7786914805,"t":1732852800}
+{"o":11827.8090836554,"h":11934.7285231493,"l":11759.38710697,"c":11856.2303264078,"v":1093325.797171995,"t":1732856400}
+{"o":11856.2303264078,"h":11888.9555216066,"l":11818.2722399659,"c":11861.5782327198,"v":1042702.2345188271,"t":1732860000}
+{"o":11861.5782327198,"h":11900.3017083583,"l":11705.6430662845,"c":11712.1062657882,"v":1010868.5580629833,"t":1732863600}
+{"o":11712.1062657882,"h":11831.6000726305,"l":11708.9620744833,"c":11774.5439696983,"v":800338.1697392047,"t":1732867200}
+{"o":11774.5439696983,"h":11869.0318509973,"l":11762.1802566137,"c":11845.957190079,"v":752656.7921599161,"t":1732870800}
+{"o":11845.957190079,"h":11931.5959675608,"l":11837.7407019608,"c":11912.9502640548,"v":733593.3513582943,"t":1732874400}
+{"o":11912.9502640548,"h":12096.3748930461,"l":11898.0935828887,"c":12083.7134269836,"v":823338.1617387088,"t":1732878000}
+{"o":12083.7134269836,"h":12194.992473111,"l":11931.2960005813,"c":11977.112159663,"v":932213.7492621152,"t":1732881600}
+{"o":11977.112159663,"h":12036.8082700444,"l":11782.7559083865,"c":11833.192571996,"v":791457.4015780243,"t":1732885200}
+{"o":11833.192571996,"h":11912.4130369118,"l":11758.4331634503,"c":11910.3918764951,"v":902790.8001519789,"t":1732888800}
+{"o":11910.3918764951,"h":11990.8577340876,"l":11795.4131274697,"c":11847.426006744,"v":1182922.5292360913,"t":1732892400}
+{"o":11847.426006744,"h":11942.3713517138,"l":11765.2743993395,"c":11768.5785908442,"v":1082648.1139957916,"t":1732896000}
+{"o":11768.5785908442,"h":11792.7442218372,"l":11676.0719590177,"c":11682.2411593454,"v":945266.3562150932,"t":1732899600}
+{"o":11682.2411593454,"h":11790.6086697481,"l":11667.531097444,"c":11766.380977149,"v":868034.1814117939,"t":1732903200}
+{"o":11766.380977149,"h":11771.060020666,"l":11654.5050403068,"c":11726.4543957081,"v":848737.7387663566,"t":1732906800}
+{"o":11726.4543957081,"h":11853.8247226884,"l":11692.5085362925,"c":11791.3204588541,"v":803801.5103715563,"t":1732910400}
+{"o":11791.3204588541,"h":11879.0501397826,"l":11732.9465231771,"c":11878.9014768946,"v":787305.9249079258,"t":1732914000}
+{"o":11878.9014768946,"h":11952.6273535221,"l":11828.9909135751,"c":11857.8960399417,"v":815202.0747398802,"t":1732917600}
+{"o":11857.8960399417,"h":11898.6907598095,"l":11817.6038567164,"c":11827.8518627783,"v":853581.263894347,"t":1732921200}
+{"o":11827.8518627783,"h":11827.8518627783,"l":11673.6631721197,"c":11693.3331925959,"v":967832.5741068167,"t":1732924800}
+{"o":11693.3331925959,"h":11750.1232528191,"l":11614.7175185853,"c":11675.6705758717,"v":915398.5610630449,"t":1732928400}
+{"o":11675.6705758717,"h":11766.9530794433,"l":11663.2596771081,"c":11756.6678160591,"v":830900.8564302921,"t":1732932000}
+{"o":11756.6678160591,"h":11820.8152840085,"l":11657.068595801,"c":11802.9130456648,"v":871699.2868344419,"t":1732935600}
+{"o":11802.9130456648,"h":11819.9712275833,"l":11720.2642443061,"c":11775.2819789433,"v":722274.30508021,"t":1732939200}
+{"o":11775.2819789433,"h":11853.2615439242,"l":11681.7839095146,"c":11841.5840085674,"v":644651.0625847651,"t":1732942800}
+{"o":11841.5840085674,"h":11913.8688559738,"l":11766.0211003383,"c":11796.8531860062,"v":745498.612586242,"t":1732946400}
+{"o":11796.8531860062,"h":11962.8633145868,"l":11765.2738692585,"c":11866.4232131718,"v":727103.5470936733,"t":1732950000}
+{"o":11866.4232131718,"h":11924.2464098412,"l":11828.8921667758,"c":11867.8659267958,"v":689963.1329441052,"t":1732953600}
+{"o":11867.8659267958,"h":11903.2651860185,"l":11818.451310151,"c":11847.0558922388,"v":696704.7639012852,"t":1732957200}
+{"o":11847.0558922388,"h":11877.909019193,"l":11673.2699810923,"c":11683.6350636361,"v":768576.2092748469,"t":1732960800}
+{"o":11683.6350636361,"h":11808.1875413122,"l":11667.1529464855,"c":11730.3940416475,"v":656184.3354061687,"t":1732964400}
+{"o":11730.3940416475,"h":11819.3804851384,"l":11719.4081553088,"c":11782.5726005536,"v":725857.0569929866,"t":1732968000}
+{"o":11782.5726005536,"h":11813.0028314416,"l":11683.9529866132,"c":11691.298918699,"v":778822.8350343517,"t":1732971600}
+{"o":11691.298918699,"h":11744.2062917103,"l":11610.588201145,"c":11621.4778066837,"v":762873.7427528431,"t":1732975200}
+{"o":11621.4778066837,"h":11674.9457460231,"l":11569.3459802207,"c":11658.4958316266,"v":825139.4451762559,"t":1732978800}
+{"o":11658.4958316266,"h":11693.2418725255,"l":11618.6986974463,"c":11669.7900665851,"v":766210.2752302022,"t":1732982400}
+{"o":11669.7900665851,"h":18065.0613672317,"l":11606.230941415,"c":18036.110326082,"v":858567.8488690259,"t":1732986000}
+{"o":18036.110326082,"h":18065.403897621,"l":17869.7236165888,"c":18029.8632286309,"v":852895.778277115,"t":1732989600}
+{"o":18029.8632286309,"h":18141.6222800421,"l":17898.3472709686,"c":18050.9121412141,"v":736363.1044729183,"t":1732993200}
+{"o":18050.9121412141,"h":18174.9315500685,"l":18023.2953246561,"c":18120.2037426395,"v":663954.045196719,"t":1732996800}
+{"o":18120.2037426395,"h":18140.6541936189,"l":18042.0742403458,"c":18095.2683054385,"v":713210.172208006,"t":1733000400}
+{"o":18095.2683054385,"h":18103.9788080352,"l":17882.7765795138,"c":17929.8492775716,"v":768197.1302698724,"t":1733004000}
+{"o":17929.8492775716,"h":18051.2479225236,"l":17849.8976194515,"c":17870.3563954538,"v":759557.893403184,"t":1733007600}
+{"o":17870.3563954538,"h":18043.3949208538,"l":17752.2218820135,"c":17871.432129862,"v":940605.4304220645,"t":1733011200}
+{"o":17871.432129862,"h":18219.5398698283,"l":17734.3131596837,"c":18013.9648528906,"v":1038227.4396273136,"t":1733014800}
+{"o":18013.9648528906,"h":18261.3360793607,"l":17796.2408050744,"c":17843.2608131735,"v":1054378.1040667528,"t":1733018400}
+{"o":17843.2608131735,"h":17987.3690835908,"l":17837.1535840723,"c":17923.666410925,"v":793782.1163658939,"t":1733022000}
+{"o":17923.666410925,"h":18020.6866658004,"l":17826.0921228757,"c":18004.0459262514,"v":636991.1983654966,"t":1733025600}
+{"o":18004.0459262514,"h":18006.7795537919,"l":17892.7440706554,"c":17900.4151489651,"v":666241.2193277717,"t":1733029200}
+{"o":17900.4151489651,"h":17989.1593222885,"l":17879.1230368145,"c":17921.004079116,"v":602548.6950037954,"t":1733032800}
+{"o":17921.004079116,"h":17986.8855360422,"l":17820.3434976877,"c":17914.5279018461,"v":630185.3813280325,"t":1733036400}
+{"o":17914.5279018461,"h":18181.3530260265,"l":17902.2495096394,"c":18142.0609756664,"v":778237.0657807394,"t":1733040000}
+{"o":18142.0609756664,"h":18155.5272754299,"l":18024.5796585837,"c":18071.0216505808,"v":580806.5827375879,"t":1733043600}
+{"o":18071.0216505808,"h":18077.4178284877,"l":17828.5113701188,"c":17962.6348895513,"v":580602.7833506023,"t":1733047200}
+{"o":17962.6348895513,"h":18050.7099934899,"l":17958.7417031791,"c":18037.146556745,"v":610320.9212670946,"t":1733050800}
+{"o":18037.146556745,"h":18058.45640972,"l":17995.5045271209,"c":18029.3105187936,"v":681378.6881455294,"t":1733054400}
+{"o":18029.3105187936,"h":18142.7703018399,"l":17966.0965167126,"c":18095.5739011549,"v":841778.8825105205,"t":1733058000}
+{"o":18095.5739011549,"h":18162.5244573248,"l":18022.2675165346,"c":18119.6238291015,"v":989471.6870746906,"t":1733061600}
+{"o":18119.6238291015,"h":18212.8237561531,"l":17936.345604305,"c":18146.450003866,"v":1052349.8023728998,"t":1733065200}
+{"o":18146.450003866,"h":18293.2130390429,"l":18043.3615194031,"c":18115.5326040805,"v":991419.5799349,"t":1733068800}
+{"o":18115.5326040805,"h":18128.5259401314,"l":17979.706841314,"c":18035.3636388641,"v":952247.6284781109,"t":1733072400}
+{"o":18035.3636388641,"h":18125.8050938036,"l":17946.6619555156,"c":17967.4932617755,"v":824334.0981859844,"t":1733076000}
+{"o":17967.4932617755,"h":18028.6958801011,"l":17875.2000148133,"c":17972.7614640447,"v":915947.3595882704,"t":1733079600}
+{"o":17972.7614640447,"h":17998.9022739125,"l":17786.9672687411,"c":17930.5875190934,"v":985090.3839999501,"t":1733083200}
+{"o":17930.5875190934,"h":18072.3621067652,"l":17886.8642601504,"c":18043.1354922291,"v":1050527.9770263529,"t":1733086800}
+{"o":18043.1354922291,"h":18206.677460922,"l":17983.4563729109,"c":18126.8952222544,"v":1020303.9081693987,"t":1733090400}
+{"o":18126.8952222544,"h":18284.4916957043,"l":17991.4241203898,"c":18013.5877641364,"v":896582.1588302579,"t":1733094000}
+{"o":18013.5877641364,"h":18034.6387163525,"l":17769.1445848014,"c":17880.2973065183,"v":988338.4204151467,"t":1733097600}
+{"o":17880.2973065183,"h":18099.9531305691,"l":17844.9213841059,"c":18084.6989132102,"v":1215622.1778060347,"t":1733101200}
+{"o":18084.6989132102,"h":18123.0658372511,"l":17675.1606231676,"c":17807.3270567317,"v":1190381.8229127731,"t":1733104800}
+{"o":17807.3270567317,"h":17855.9110462519,"l":17319.942498352,"c":17376.6231946387,"v":1491634.1963516101,"t":1733108400}
+{"o":17376.6231946387,"h":21657.3079204253,"l":17128.6283190885,"c":19117.6864806194,"v":2069256.734468312,"t":1733112000}
+{"o":19117.6864806194,"h":19287.4729779353,"l":18799.6211846648,"c":18907.2687427457,"v":986492.6825234654,"t":1733115600}
+{"o":18907.2687427457,"h":19633.7147711359,"l":18667.1650986147,"c":19545.1034158294,"v":1138352.9429907894,"t":1733119200}
+{"o":19545.1034158294,"h":19883.1326624761,"l":19353.0278813257,"c":19672.2318336021,"v":1023937.268165656,"t":1733122800}
+{"o":19672.2318336021,"h":19683.5100275534,"l":19107.5352034429,"c":19417.2559496461,"v":1417005.4327519266,"t":1733126400}
+{"o":19417.2559496461,"h":19602.2769841032,"l":19253.1654009192,"c":19597.2239204552,"v":923398.2116134601,"t":1733130000}
+{"o":19597.2239204552,"h":19601.5504344931,"l":19105.1672638784,"c":19228.2417017945,"v":851927.6003985562,"t":1733133600}
+{"o":19228.2417017945,"h":19373.6927094708,"l":19111.6433262577,"c":19333.5341275563,"v":846505.4061553075,"t":1733137200}
+{"o":19333.5341275563,"h":19432.4252278062,"l":18968.6032469239,"c":19104.0054003799,"v":1025815.5024258501,"t":1733140800}
+{"o":19104.0054003799,"h":19455.5222315653,"l":18980.9370002715,"c":19424.1816268092,"v":1203090.2670558088,"t":1733144400}
+{"o":19424.1816268092,"h":19626.0894315752,"l":19240.3534054763,"c":19423.8488235943,"v":1250702.8208314686,"t":1733148000}
+{"o":19423.8488235943,"h":19908.0545147659,"l":19224.8716566556,"c":19724.3370914972,"v":2517966.0992106725,"t":1733151600}
+{"o":19724.3370914972,"h":19792.3190187527,"l":19230.5050836389,"c":19461.3566085105,"v":1993225.5780439198,"t":1733155200}
+{"o":19461.3566085105,"h":19541.8634502212,"l":18756.0990694869,"c":18962.0235793685,"v":2002790.966592744,"t":1733158800}
+{"o":18962.0235793685,"h":19371.0340137924,"l":18824.744522471,"c":19218.8103512583,"v":1583961.6004492759,"t":1733162400}
+{"o":19218.8103512583,"h":19260.8588439401,"l":18909.3997921032,"c":19259.2810315108,"v":1301063.1450216635,"t":1733166000}
+{"o":19259.2810315108,"h":19362.2841049458,"l":19034.8370677114,"c":19178.3373985787,"v":1231052.6141528301,"t":1733169600}
+{"o":19178.3373985787,"h":19886.979084321,"l":18973.8984876081,"c":19476.5685922794,"v":1250459.7504728178,"t":1733173200}
+{"o":19476.5685922794,"h":19743.3264911859,"l":19425.2998878255,"c":19672.6276595093,"v":1160916.8065587324,"t":1733176800}
+{"o":19672.6276595093,"h":19819.3754006891,"l":19626.204389297,"c":19786.8427169087,"v":1088818.3767532625,"t":1733180400}
+{"o":19786.8427169087,"h":19868.2890470416,"l":19673.2739453848,"c":19782.4277606595,"v":1259146.0573241836,"t":1733184000}
+{"o":19782.4277606595,"h":19865.6523329808,"l":19619.8452381796,"c":19633.5019770576,"v":1376373.6332273178,"t":1733187600}
+{"o":19633.5019770576,"h":20096.6197949109,"l":19383.4645419575,"c":20003.9899680951,"v":1293702.7335937475,"t":1733191200}
+{"o":20003.9899680951,"h":20139.7025044979,"l":19904.5095711442,"c":19979.4441940433,"v":1041473.5291211582,"t":1733194800}
+{"o":19979.4441940433,"h":20106.1803814414,"l":19838.2971798548,"c":20033.1867611697,"v":1221115.4116938901,"t":1733198400}
+{"o":20033.1867611697,"h":20040.5114534585,"l":19896.5708304948,"c":19993.502647759,"v":923012.6467201245,"t":1733202000}
+{"o":19993.502647759,"h":20245.1394173258,"l":19845.9619286291,"c":19903.9911677455,"v":1239968.5133989842,"t":1733205600}
+{"o":19903.9911677455,"h":19978.3647807009,"l":19688.0658191718,"c":19887.2487651984,"v":1623296.5747938894,"t":1733209200}
+{"o":19887.2487651984,"h":20030.1649500635,"l":19788.4913196003,"c":19890.0093897233,"v":1047063.5860671182,"t":1733212800}
+{"o":19890.0093897233,"h":19897.8751078691,"l":19650.9094879428,"c":19711.9370111497,"v":1037914.7594137333,"t":1733216400}
+{"o":19711.9370111497,"h":19811.6371354655,"l":19531.1852515081,"c":19568.8691207679,"v":919804.2850918645,"t":1733220000}
+{"o":19568.8691207679,"h":19838.7164029286,"l":19545.1592128964,"c":19769.4688059018,"v":943743.4894659451,"t":1733223600}
+{"o":19769.4688059018,"h":19778.117032759,"l":19470.2943521628,"c":19655.1734463445,"v":908987.2329549412,"t":1733227200}
+{"o":19655.1734463445,"h":19694.2662657654,"l":18924.9323753412,"c":19147.3184288865,"v":1835647.4751361937,"t":1733230800}
+{"o":19147.3184288865,"h":19747.3901748945,"l":18764.2695464078,"c":19651.6747036325,"v":2386298.4133045734,"t":1733234400}
+{"o":19651.6747036325,"h":19829.1462052873,"l":19308.155282038,"c":19567.8703281021,"v":1921105.1673751718,"t":1733238000}
+{"o":19567.8703281021,"h":19745.6637909395,"l":19421.1345935275,"c":19556.5921391849,"v":1288382.3185080853,"t":1733241600}
+{"o":19556.5921391849,"h":21421.721261839,"l":19247.2084101909,"c":21410.4692710543,"v":1454742.0249104628,"t":1733245200}
+{"o":21410.4692710543,"h":21692.5814820736,"l":21241.3144183971,"c":21647.8291520813,"v":1289531.2044658705,"t":1733248800}
+{"o":21647.8291520813,"h":21779.4992190927,"l":21414.9142779697,"c":21754.8115722974,"v":1183669.810747952,"t":1733252400}
+{"o":21754.8115722974,"h":21949.0770762678,"l":21712.3571470153,"c":21802.943194665,"v":1256837.3651302634,"t":1733256000}
+{"o":21802.943194665,"h":22853.1540207937,"l":21581.6007328761,"c":22649.7115470881,"v":2428865.2471941905,"t":1733259600}
+{"o":22649.7115470881,"h":22681.6583333819,"l":22320.2683813723,"c":22555.6190361869,"v":1541323.1259249272,"t":1733263200}
+{"o":22555.6190361869,"h":22590.4188628624,"l":22261.9152737278,"c":22314.4589132706,"v":1311627.0493626902,"t":1733266800}
+{"o":22314.4589132706,"h":22882.798366796,"l":22305.9502517667,"c":22649.691309649,"v":1391734.7630288806,"t":1733270400}
+{"o":22649.691309649,"h":22899.2087426975,"l":22503.1985410728,"c":22808.1612008188,"v":1420734.5236904856,"t":1733274000}
+{"o":22808.1612008188,"h":22943.9234186165,"l":22204.9173032719,"c":22499.0443602963,"v":1511374.3837002683,"t":1733277600}
+{"o":22499.0443602963,"h":23740.2192449967,"l":22478.5012931364,"c":23484.6816538331,"v":1054997.2476380749,"t":1733281200}
+{"o":23484.6816538331,"h":23546.4257805865,"l":23360.6468822251,"c":23494.7069658651,"v":996102.6379339101,"t":1733284800}
+{"o":23494.7069658651,"h":23803.8734490782,"l":23475.0136800746,"c":23515.4338651858,"v":946363.0162048512,"t":1733288400}
+{"o":23515.4338651858,"h":23552.6188203529,"l":23312.5856427995,"c":23488.4883317709,"v":819562.4491433889,"t":1733292000}
+{"o":23488.4883317709,"h":23504.1865491335,"l":23345.3907234221,"c":23382.8648671874,"v":681860.4712744016,"t":1733295600}
+{"o":23382.8648671874,"h":23447.3690861908,"l":23214.8345030948,"c":23284.5913013659,"v":735562.0067216104,"t":1733299200}
+{"o":23284.5913013659,"h":23446.7446863969,"l":23256.4388664772,"c":23283.0928678803,"v":679684.6590375254,"t":1733302800}
+{"o":23283.0928678803,"h":23500.2776458175,"l":23252.9202600388,"c":23386.9250959995,"v":663384.6246660829,"t":1733306400}
+{"o":23386.9250959995,"h":23450.8573912087,"l":23219.7824384527,"c":23307.140627189,"v":778464.9037876303,"t":1733310000}
+{"o":23307.140627189,"h":23329.962420499,"l":22887.856920314,"c":22991.4618696705,"v":1103749.5199461428,"t":1733313600}
+{"o":22991.4618696705,"h":23070.0585593934,"l":22764.9409326283,"c":22842.2161519373,"v":964303.5414918892,"t":1733317200}
+{"o":22842.2161519373,"h":23101.5925715789,"l":22579.5138278545,"c":22949.6256036948,"v":1384635.7829867862,"t":1733320800}
+{"o":22949.6256036948,"h":23249.5205672045,"l":22790.7278680907,"c":23111.6295761993,"v":1612140.0237862663,"t":1733324400}
+{"o":23111.6295761993,"h":23224.1641327826,"l":22137.7593382705,"c":22303.7911934181,"v":1947743.9664473529,"t":1733328000}
+{"o":22303.7911934181,"h":22660.6614858942,"l":22176.8201807507,"c":22632.9970739986,"v":1643188.2574346142,"t":1733331600}
+{"o":22632.9970739986,"h":22835.5925030319,"l":22556.1869502626,"c":22734.7688381249,"v":1212402.3441873873,"t":1733335200}
+{"o":22734.7688381249,"h":23035.2263472693,"l":22629.2657470896,"c":23011.9987172272,"v":997244.7318206904,"t":1733338800}
+{"o":23011.9987172272,"h":23377.8627301536,"l":22786.3727830072,"c":23039.8973459568,"v":1412743.1683117177,"t":1733342400}
+{"o":23039.8973459568,"h":23205.7358483676,"l":22538.7414641684,"c":22714.7401241866,"v":1517897.1317284564,"t":1733346000}
+{"o":22714.7401241866,"h":22915.1818452825,"l":22643.9566709802,"c":22654.0266055496,"v":1039253.8691115817,"t":1733349600}
+{"o":22654.0266055496,"h":22692.7917144649,"l":22327.0206284315,"c":22665.4240999601,"v":1154400.3219769963,"t":1733353200}
+{"o":22665.4240999601,"h":22715.0931051672,"l":22352.0561604792,"c":22378.3632704797,"v":1135187.4187883744,"t":1733356800}
+{"o":22378.3632704797,"h":22419.5242936001,"l":22039.7527328943,"c":22327.4005413604,"v":1405754.811473514,"t":1733360400}
+{"o":22327.4005413604,"h":23244.7396464885,"l":22290.6067826519,"c":22878.5350406396,"v":1656428.1952166471,"t":1733364000}
+{"o":22878.5350406396,"h":30753.0634023476,"l":22851.3930030132,"c":30035.796188484,"v":2121144.9709356623,"t":1733367600}
+{"o":30035.796188484,"h":30714.9359262578,"l":30010.1329685635,"c":30522.1146274023,"v":1400752.5292072499,"t":1733371200}
+{"o":30522.1146274023,"h":30586.8477768917,"l":29997.6090552409,"c":30284.4918150128,"v":1121609.9302634322,"t":1733374800}
+{"o":30284.4918150128,"h":30356.3594443107,"l":29745.0509229032,"c":30101.6134669121,"v":974607.9948117511,"t":1733378400}
+{"o":30101.6134669121,"h":30299.0926529726,"l":30064.6614364823,"c":30156.8850416762,"v":791318.0132097928,"t":1733382000}
+{"o":30156.8850416762,"h":30504.293874295,"l":30103.1760120297,"c":30385.9583289364,"v":892899.8833941108,"t":1733385600}
+{"o":30385.9583289364,"h":30641.9824174491,"l":30258.5909163881,"c":30632.8975649743,"v":880953.4442664128,"t":1733389200}
+{"o":30632.8975649743,"h":30949.8036515498,"l":30528.161548826,"c":30546.1566587987,"v":859202.9953848997,"t":1733392800}
+{"o":30546.1566587987,"h":32391.0907790018,"l":30506.7961716592,"c":32322.4231260597,"v":837589.4677623189,"t":1733396400}
+{"o":32322.4231260597,"h":33823.1829182713,"l":32217.7957902964,"c":33274.8200373237,"v":1208612.860281067,"t":1733400000}
+{"o":33274.8200373237,"h":33447.0047667065,"l":32869.5499668507,"c":33117.7084619491,"v":933509.2199394216,"t":1733403600}
+{"o":33117.7084619491,"h":33275.7910282788,"l":32831.109414611,"c":33215.7275452848,"v":1047722.3550686383,"t":1733407200}
+{"o":33215.7275452848,"h":33382.5976849869,"l":32567.1373509529,"c":32962.5229402785,"v":1415126.7312638611,"t":1733410800}
+{"o":32962.5229402785,"h":33484.5531211473,"l":32753.4880327888,"c":33021.4629612322,"v":1325132.8911858918,"t":1733414400}
+{"o":33021.4629612322,"h":33184.7272559188,"l":32889.8357051471,"c":33077.6078095183,"v":1008964.4724837652,"t":1733418000}
+{"o":33077.6078095183,"h":33116.410695372,"l":32542.6262536393,"c":32586.3400578856,"v":1053652.3767890166,"t":1733421600}
+{"o":32586.3400578856,"h":32678.6838358458,"l":31989.9220408516,"c":32118.7822560991,"v":1449140.1972845388,"t":1733425200}
+{"o":32118.7822560991,"h":32222.0423446927,"l":31609.3697440047,"c":32115.0547188638,"v":1506766.7970071074,"t":1733428800}
+{"o":32115.0547188638,"h":32297.1023348488,"l":31992.2305862738,"c":32239.9494631259,"v":842130.1189835791,"t":1733432400}
+{"o":32239.9494631259,"h":32445.6845146894,"l":31091.3001173425,"c":32445.466378448,"v":1936417.9549354988,"t":1733436000}
+{"o":32445.466378448,"h":33359.5004278681,"l":32159.3679998861,"c":32531.2388797719,"v":1880108.0677619765,"t":1733439600}
+{"o":32531.2388797719,"h":33454.0314871265,"l":32324.8211968655,"c":33442.3615236612,"v":1450051.4361343943,"t":1733443200}
+{"o":33442.3615236612,"h":34133.5379751907,"l":33017.896963022,"c":33610.2186008943,"v":1542641.0609363737,"t":1733446800}
+{"o":33610.2186008943,"h":38988.1988504145,"l":33247.8760006973,"c":38769.6956901557,"v":984219.0265117666,"t":1733450400}
+{"o":38769.6956901557,"h":38769.6956901557,"l":38091.8846073091,"c":38634.3677190481,"v":1234991.0027758565,"t":1733454000}
+{"o":38634.3677190481,"h":38804.7321042439,"l":38317.6217279413,"c":38481.2977594386,"v":964632.2414494877,"t":1733457600}
+{"o":38481.2977594386,"h":38620.272970664,"l":38055.1470197051,"c":38111.4139969577,"v":830094.560328206,"t":1733461200}
+{"o":38111.4139969577,"h":38272.2861258857,"l":37963.0640782506,"c":38140.0839334432,"v":765459.8890839835,"t":1733464800}
+{"o":38140.0839334432,"h":38226.3376937935,"l":37992.7694762503,"c":38219.7265029108,"v":721957.2756412437,"t":1733468400}
+{"o":38219.7265029108,"h":38409.3821541774,"l":37981.5349686164,"c":37981.5349686164,"v":881519.4085076514,"t":1733472000}
+{"o":37981.5349686164,"h":38004.3161748899,"l":37554.1852062103,"c":37628.0850776237,"v":936562.8585031446,"t":1733475600}
+{"o":37628.0850776237,"h":37712.8439783142,"l":37385.4937788221,"c":37645.4631296042,"v":788578.829535296,"t":1733479200}
+{"o":37645.4631296042,"h":37722.6338733753,"l":37294.8760599989,"c":37393.3115595309,"v":703585.0519500453,"t":1733482800}
+{"o":37393.3115595309,"h":37604.9028874067,"l":36884.9767372129,"c":36939.0630507001,"v":859036.0643262843,"t":1733486400}
+{"o":36939.0630507001,"h":37589.5171767137,"l":36880.8452630326,"c":37469.974030074,"v":1316342.372074754,"t":1733490000}
+{"o":37469.974030074,"h":38018.973479989,"l":37295.8918771637,"c":38011.7657029601,"v":1164497.526596515,"t":1733493600}
+{"o":38011.7657029601,"h":38321.5161905494,"l":37643.4548616143,"c":38026.7147842355,"v":1351209.5131616439,"t":1733497200}
+{"o":38026.7147842355,"h":38183.4321925855,"l":37826.0148735682,"c":38158.1609972397,"v":1205868.2920789216,"t":1733500800}
+{"o":38158.1609972397,"h":38425.6953638398,"l":38073.7129786547,"c":38202.3716384014,"v":1077595.9729337811,"t":1733504400}
+{"o":38202.3716384014,"h":38527.740819342,"l":38107.1051796168,"c":38194.3574907347,"v":991911.2653461036,"t":1733508000}
+{"o":38194.3574907347,"h":38378.4243823489,"l":37917.7454544601,"c":38328.7792354204,"v":911900.7759205992,"t":1733511600}
+{"o":38328.7792354204,"h":38493.4847848043,"l":37994.1031825154,"c":38092.8985136524,"v":878735.5946270502,"t":1733515200}
+{"o":38092.8985136524,"h":38258.0201195441,"l":37972.147731763,"c":37989.7466210365,"v":851937.5154668152,"t":1733518800}
+{"o":37989.7466210365,"h":38143.1124403438,"l":37890.4036162334,"c":37949.445815923,"v":822194.4475527107,"t":1733522400}
+{"o":37949.445815923,"h":38055.0154260124,"l":37621.1481692514,"c":37863.265514588,"v":958442.8473577511,"t":1733526000}
+{"o":37863.265514588,"h":37950.1345243208,"l":37630.875800566,"c":37782.1738256476,"v":854571.3469896108,"t":1733529600}
+{"o":37782.1738256476,"h":37894.7492706322,"l":37433.1332404669,"c":37639.7496148518,"v":781417.9154650457,"t":1733533200}
+{"o":37639.7496148518,"h":37819.8142647936,"l":37430.2815557225,"c":37683.6571115501,"v":711322.5344354617,"t":1733536800}
+{"o":37683.6571115501,"h":37740.4495952239,"l":37273.502557115,"c":37548.2304050832,"v":755354.1059708033,"t":1733540400}
+{"o":37548.2304050832,"h":37647.8829447913,"l":37410.1738684084,"c":37615.4670385273,"v":670282.8336928468,"t":1733544000}
+{"o":37615.4670385273,"h":37739.1275836013,"l":37508.5152223462,"c":37620.6489792097,"v":629104.4897551482,"t":1733547600}
+{"o":37620.6489792097,"h":37791.3064404867,"l":37504.9165768882,"c":37708.9727780379,"v":681394.5243202721,"t":1733551200}
+{"o":37708.9727780379,"h":37824.1776914215,"l":37605.6873681442,"c":37740.1623128653,"v":680399.3778887352,"t":1733554800}
+{"o":37740.1623128653,"h":37791.3881148125,"l":37556.0334306474,"c":37715.2429908721,"v":657883.7501096509,"t":1733558400}
+{"o":37715.2429908721,"h":38150.7115095896,"l":37638.9760147933,"c":38136.1670604599,"v":757892.3419927893,"t":1733562000}
+{"o":38136.1670604599,"h":38236.2426523934,"l":37879.2914370796,"c":38079.4985899992,"v":719270.7513542544,"t":1733565600}
+{"o":38079.4985899992,"h":38220.3876436465,"l":38022.5868166695,"c":38054.7068063852,"v":605054.3111369776,"t":1733569200}
+{"o":38054.7068063852,"h":38208.1058878547,"l":37927.7849420273,"c":38047.4627843085,"v":600964.3190554472,"t":1733572800}
+{"o":38047.4627843085,"h":38269.1476255201,"l":37929.3639574166,"c":38235.1957128646,"v":676109.9258348211,"t":1733576400}
+{"o":38235.1957128646,"h":38793.2115887451,"l":37967.2519667158,"c":38767.52099746,"v":962996.1501091147,"t":1733580000}
+{"o":38767.52099746,"h":38855.0052154266,"l":38295.0036145145,"c":38472.5430620954,"v":999095.7096512399,"t":1733583600}
+{"o":38472.5430620954,"h":38696.4450103478,"l":38154.6039189823,"c":38650.1691667893,"v":1031568.0712763143,"t":1733587200}
+{"o":38650.1691667893,"h":38678.8225861399,"l":38309.6908835959,"c":38490.4747665422,"v":952421.3662630336,"t":1733590800}
+{"o":38490.4747665422,"h":38723.7241501896,"l":38368.3580473349,"c":38643.6644669568,"v":1068376.5214052631,"t":1733594400}
+{"o":38643.6644669568,"h":38741.7170544975,"l":38401.3977559024,"c":38605.8711553873,"v":924893.7245264238,"t":1733598000}
+{"o":38605.8711553873,"h":38822.2871712908,"l":38425.7520015099,"c":38523.4590917206,"v":941859.7602588808,"t":1733601600}
+{"o":38523.4590917206,"h":38829.0900654699,"l":38348.572625171,"c":38587.2206378335,"v":987037.4835224777,"t":1733605200}
+{"o":38587.2206378335,"h":38911.634146428,"l":38096.6280096314,"c":38131.6954466801,"v":884023.9668671676,"t":1733608800}
+{"o":38131.6954466801,"h":38368.1220775713,"l":38009.8296848061,"c":38043.3296235099,"v":809723.4039441878,"t":1733612400}
+{"o":38043.3296235099,"h":38256.6250684201,"l":37775.5763061657,"c":38193.430981958,"v":889851.704472238,"t":1733616000}
+{"o":38193.430981958,"h":38359.283506886,"l":38067.8295273378,"c":38220.1421190895,"v":760449.2634580949,"t":1733619600}
+{"o":38220.1421190895,"h":38588.9701965728,"l":38207.562818805,"c":38523.5229459888,"v":779961.3752271694,"t":1733623200}
+{"o":38523.5229459888,"h":38639.755104526,"l":38222.2213130562,"c":38444.8567167989,"v":829841.5222837874,"t":1733626800}
+{"o":38444.8567167989,"h":38506.0454890768,"l":38074.8753231651,"c":38077.2820657216,"v":648719.3331316876,"t":1733630400}
+{"o":38077.2820657216,"h":38181.2772344407,"l":37682.0935850811,"c":37893.2905506389,"v":755928.4648896053,"t":1733634000}
+{"o":37893.2905506389,"h":38104.599949782,"l":37781.8215794989,"c":38027.8341021255,"v":715307.8320976492,"t":1733637600}
+{"o":38027.8341021255,"h":38148.297648239,"l":37914.1823884447,"c":37943.6017873052,"v":643279.0787054729,"t":1733641200}
+{"o":37943.6017873052,"h":37976.4929559862,"l":37512.006547128,"c":37524.3189902264,"v":820642.6822853087,"t":1733644800}
+{"o":37524.3189902264,"h":37694.7510017176,"l":37248.9631869281,"c":37350.8713273201,"v":761389.6040666238,"t":1733648400}
+{"o":37350.8713273201,"h":37758.7030409798,"l":37347.3762951558,"c":37566.8125548749,"v":628545.8636569958,"t":1733652000}
+{"o":37566.8125548749,"h":37766.5933039703,"l":37488.1152970892,"c":37686.9563764837,"v":542103.3894599942,"t":1733655600}
+{"o":37686.9563764837,"h":37791.5731696598,"l":37483.2015912717,"c":37697.6648368512,"v":621416.448954424,"t":1733659200}
+{"o":37697.6648368512,"h":37957.0258430343,"l":37586.1216358674,"c":37902.6885152428,"v":709354.460651996,"t":1733662800}
+{"o":37902.6885152428,"h":37926.5455195504,"l":37633.9399151839,"c":37654.3366490621,"v":644202.6821544606,"t":1733666400}
+{"o":37654.3366490621,"h":37932.441967592,"l":37431.3694535361,"c":37896.8334901545,"v":784909.9708553216,"t":1733670000}
+{"o":37896.8334901545,"h":37956.0767761486,"l":37581.5228321654,"c":37666.9256980021,"v":883159.7985885732,"t":1733673600}
+{"o":37666.9256980021,"h":37798.3042399698,"l":37527.4685065131,"c":37789.4976394426,"v":767379.2832081618,"t":1733677200}
+{"o":37789.4976394426,"h":37810.4889732363,"l":37530.7715217448,"c":37548.7091342107,"v":732155.9178390721,"t":1733680800}
+{"o":37548.7091342107,"h":37803.2664066527,"l":37373.0739634446,"c":37760.4963625226,"v":766069.5190501267,"t":1733684400}
+{"o":37760.4963625226,"h":37804.1225180795,"l":37556.5498764039,"c":37581.5932151034,"v":771894.1015029397,"t":1733688000}
+{"o":37581.5932151034,"h":37664.969478225,"l":37434.3379785052,"c":37638.2267507009,"v":700606.9690883013,"t":1733691600}
+{"o":37638.2267507009,"h":37810.2844537934,"l":37584.3742738258,"c":37805.5014372496,"v":649868.3542742288,"t":1733695200}
+{"o":37805.5014372496,"h":37971.7039386905,"l":37675.941830162,"c":37859.0934314351,"v":811492.5425713821,"t":1733698800}
+{"o":37859.0934314351,"h":37899.0966341594,"l":37134.2281233037,"c":37318.3769907628,"v":1111627.8053220497,"t":1733702400}
+{"o":37318.3769907628,"h":37501.7889411781,"l":37024.3467180578,"c":37113.7329941103,"v":906974.0793132244,"t":1733706000}
+{"o":37113.7329941103,"h":37309.2765245466,"l":36716.1343145974,"c":37031.7428128986,"v":906393.0226592328,"t":1733709600}
+{"o":37031.7428128986,"h":37178.3334967175,"l":36733.9620982464,"c":37018.0414039615,"v":815116.0318810517,"t":1733713200}
+{"o":37018.0414039615,"h":37145.157690306,"l":36834.2321682126,"c":37127.2738881058,"v":756776.724859196,"t":1733716800}
+{"o":37127.2738881058,"h":37178.8258449304,"l":36956.0467275749,"c":37138.2198310507,"v":639442.5621080472,"t":1733720400}
+{"o":37138.2198310507,"h":37146.4607563141,"l":36756.9546035697,"c":36803.0507714053,"v":792747.7019378712,"t":1733724000}
+{"o":36803.0507714053,"h":37096.3871685581,"l":36450.1409407691,"c":36969.3452012664,"v":1076137.8713510763,"t":1733727600}
+{"o":36969.3452012664,"h":37007.9068657179,"l":36125.3100396107,"c":36169.9451206955,"v":1052909.1144948008,"t":1733731200}
+{"o":36169.9451206955,"h":36493.5779118607,"l":35880.7547482261,"c":36200.3528722535,"v":1038478.9073664235,"t":1733734800}
+{"o":36200.3528722535,"h":36419.6914185806,"l":36100.5177506584,"c":36383.3411841327,"v":726334.6545079261,"t":1733738400}
+{"o":36383.3411841327,"h":36388.4948277206,"l":35878.7388117253,"c":36061.1647834343,"v":848547.7180542317,"t":1733742000}
+{"o":36061.1647834343,"h":36340.0453560819,"l":35897.1536715802,"c":36324.8201386323,"v":893853.9996246785,"t":1733745600}
+{"o":36324.8201386323,"h":36666.0625567034,"l":36172.7677953821,"c":36548.6277439867,"v":840498.3391161031,"t":1733749200}
+{"o":36548.6277439867,"h":36991.432449506,"l":36416.3324530139,"c":36831.4432285776,"v":955970.4798633172,"t":1733752800}
+{"o":36831.4432285776,"h":36968.3401843703,"l":35528.407501636,"c":35772.8949518161,"v":1664839.4474649087,"t":1733756400}
+{"o":35772.8949518161,"h":36104.2061340093,"l":35491.2495700696,"c":35823.2802062227,"v":1167109.4866353325,"t":1733760000}
+{"o":35823.2802062227,"h":35993.7761986782,"l":35587.8147843857,"c":35594.8089698067,"v":1020446.7624941273,"t":1733763600}
+{"o":35594.8089698067,"h":35948.8329009139,"l":35588.0876423076,"c":35805.70560795,"v":986261.180989561,"t":1733767200}
+{"o":35805.70560795,"h":35820.4928892089,"l":35320.4638504357,"c":35404.482748472,"v":1197087.253408439,"t":1733770800}
+{"o":35404.482748472,"h":35754.3993623052,"l":34858.1078555425,"c":35008.6562911683,"v":2356976.5249290601,"t":1733774400}
+{"o":35008.6562911683,"h":35241.1927917523,"l":32676.4856353368,"c":34816.4824562389,"v":3726089.4341753209,"t":1733778000}
+{"o":34816.4824562389,"h":34942.1204964894,"l":32851.9072384539,"c":34783.3908853309,"v":3016246.067057183,"t":1733781600}
+{"o":34783.3908853309,"h":35150.6216805526,"l":34494.0740579079,"c":34604.3955678847,"v":1733971.3668897252,"t":1733785200}
+{"o":34604.3955678847,"h":35287.7945832669,"l":34107.5239744672,"c":34769.0233142919,"v":1754788.8278972488,"t":1733788800}
+{"o":34769.0233142919,"h":35031.46015994,"l":34467.4975524743,"c":34959.7370010126,"v":1326877.2566419328,"t":1733792400}
+{"o":34959.7370010126,"h":34964.2055128086,"l":33919.3684598199,"c":33990.4331264003,"v":1429146.7395421055,"t":1733796000}
+{"o":33990.4331264003,"h":34462.8722091015,"l":32904.6514909054,"c":34457.001160887,"v":2110059.1825615624,"t":1733799600}
+{"o":34457.001160887,"h":34558.4464937199,"l":33879.6359313052,"c":34510.4049961991,"v":1287146.1893025148,"t":1733803200}
+{"o":34510.4049961991,"h":34720.3982292492,"l":34244.6116903882,"c":34538.2342544683,"v":1031246.5767280876,"t":1733806800}
+{"o":34538.2342544683,"h":34925.8715608499,"l":34404.8341707501,"c":34829.3508720173,"v":1090328.4984497048,"t":1733810400}
+{"o":34829.3508720173,"h":34836.0330016485,"l":34454.7390006022,"c":34700.1360987268,"v":899825.3317205984,"t":1733814000}
+{"o":34700.1360987268,"h":34777.8605101497,"l":34403.8263195868,"c":34674.8680866843,"v":983243.9677580642,"t":1733817600}
+{"o":34674.8680866843,"h":34911.7730190005,"l":34488.1760570538,"c":34650.6361357714,"v":1140742.2739305526,"t":1733821200}
+{"o":34650.6361357714,"h":34875.1314830051,"l":34520.027021576,"c":34684.5986060475,"v":890339.5459068192,"t":1733824800}
+{"o":34684.5986060475,"h":34706.1999586227,"l":34346.2594245051,"c":34527.1206052576,"v":891990.4115197541,"t":1733828400}
+{"o":34527.1206052576,"h":34605.2879527241,"l":33581.3975237363,"c":33748.1560086477,"v":1380416.2207331823,"t":1733832000}
+{"o":33748.1560086477,"h":34382.4085787545,"l":33711.7670615505,"c":34243.5547526775,"v":1608039.7877970263,"t":1733835600}
+{"o":34243.5547526775,"h":34971.826125661,"l":34053.2872460106,"c":34585.5617314938,"v":3170831.4447733304,"t":1733839200}
+{"o":34585.5617314938,"h":34828.0222864653,"l":32906.0103012301,"c":32985.8447339053,"v":2929471.0517373737,"t":1733842800}
+{"o":32985.8447339053,"h":33838.6286286781,"l":32590.7046674631,"c":33655.2338744188,"v":2780407.6877253065,"t":1733846400}
+{"o":33655.2338744188,"h":33711.9084043456,"l":32485.1227539001,"c":32529.9357091884,"v":2181096.6093970486,"t":1733850000}
+{"o":32529.9357091884,"h":33739.7633332082,"l":32213.4898886116,"c":33406.3906711338,"v":1892103.0414388569,"t":1733853600}
+{"o":33406.3906711338,"h":33974.5120102298,"l":33357.608693262,"c":33864.316693224,"v":1450883.4401534575,"t":1733857200}
+{"o":33864.316693224,"h":34237.2006175792,"l":33742.167863095,"c":34091.8807838993,"v":1327873.2970055668,"t":1733860800}
+{"o":34091.8807838993,"h":34550.6777832001,"l":33875.5348612425,"c":34051.6536404931,"v":1473124.2951712587,"t":1733864400}
+{"o":34051.6536404931,"h":34318.2501706461,"l":33954.183362666,"c":34257.2960336381,"v":1359245.6940238178,"t":1733868000}
+{"o":34257.2960336381,"h":34431.5690387918,"l":34013.4746524824,"c":34110.3665481634,"v":1238898.2763574382,"t":1733871600}
+{"o":34110.3665481634,"h":34419.7531987629,"l":33776.1583194391,"c":34333.0787968667,"v":1598454.6564339709,"t":1733875200}
+{"o":34333.0787968667,"h":34570.4848547725,"l":33763.5813567007,"c":33864.8485655791,"v":2334100.4362759981,"t":1733878800}
+{"o":33864.8485655791,"h":34655.3966745986,"l":33803.2915193962,"c":34489.426534564,"v":1548954.2739274197,"t":1733882400}
+{"o":34489.426534564,"h":35032.3154317875,"l":34463.0172405351,"c":35028.928044692,"v":1334124.1213445163,"t":1733886000}
+{"o":35028.928044692,"h":35125.6080068384,"l":34755.6043316552,"c":34919.9992648405,"v":1054660.5322767613,"t":1733889600}
+{"o":34919.9992648405,"h":34985.5897898132,"l":34640.9685867096,"c":34863.2360159598,"v":866231.9860298567,"t":1733893200}
+{"o":34863.2360159598,"h":35181.5136835194,"l":34796.88453592,"c":35092.8136079734,"v":921707.6744751562,"t":1733896800}
+{"o":35092.8136079734,"h":35171.9867312277,"l":34752.4068192541,"c":34882.6153936066,"v":1004523.915687479,"t":1733900400}
+{"o":34882.6153936066,"h":35602.811663109,"l":34857.0286103303,"c":35442.6618948837,"v":1050770.238851591,"t":1733904000}
+{"o":35442.6618948837,"h":35594.4988020067,"l":35211.3566331601,"c":35545.6815005675,"v":933403.2508319962,"t":1733907600}
+{"o":35545.6815005675,"h":35764.7496831421,"l":35531.1191861745,"c":35753.0066631099,"v":863046.5270920583,"t":1733911200}
+{"o":35753.0066631099,"h":36169.2481023887,"l":35561.8943173661,"c":35899.0278434543,"v":951135.9172037323,"t":1733914800}
+{"o":35899.0278434543,"h":36187.5654411219,"l":35811.2285957146,"c":35904.589801401,"v":899031.8287414494,"t":1733918400}
+{"o":35904.589801401,"h":36321.7015974329,"l":35724.7425768438,"c":36169.675406938,"v":1173968.3550245736,"t":1733922000}
+{"o":36169.675406938,"h":36362.4008804719,"l":35877.1954968679,"c":36307.5560735469,"v":1062342.2982515399,"t":1733925600}
+{"o":36307.5560735469,"h":36843.0887812348,"l":36245.4850855372,"c":36476.3371212379,"v":1728849.0075280026,"t":1733929200}
+{"o":36476.3371212379,"h":36842.3674966498,"l":36201.2273673401,"c":36589.3180085245,"v":1497066.3183385667,"t":1733932800}
+{"o":36589.3180085245,"h":36797.2924144585,"l":36222.142631436,"c":36427.8729342007,"v":1224054.5183724074,"t":1733936400}
+{"o":36427.8729342007,"h":36642.3054759161,"l":36229.1713369197,"c":36496.0913829163,"v":1243846.6741919927,"t":1733940000}
+{"o":36496.0913829163,"h":36762.4624694946,"l":36379.6081745302,"c":36726.4174951754,"v":1272818.3198253852,"t":1733943600}
+{"o":36726.4174951754,"h":37000.5965049802,"l":36488.5357293142,"c":36586.4273457181,"v":1172885.7977502076,"t":1733947200}
+{"o":36586.4273457181,"h":36657.2859076085,"l":36371.4776598833,"c":36581.4110131201,"v":1196155.1492898264,"t":1733950800}
+{"o":36581.4110131201,"h":36650.2674452073,"l":36422.6929096597,"c":36452.77471955,"v":3611795.4882278293,"t":1733954400}
+{"o":36452.77471955,"h":36531.8470363509,"l":36214.2328275671,"c":36295.4451004838,"v":1098047.8446406005,"t":1733958000}
+{"o":36295.4451004838,"h":36387.7315867534,"l":36159.9901092892,"c":36292.5372196393,"v":1212364.3239673933,"t":1733961600}
+{"o":36292.5372196393,"h":36382.6016960418,"l":36039.1807246267,"c":36114.1793009205,"v":1035957.2586201982,"t":1733965200}
+{"o":36114.1793009205,"h":36647.8589102074,"l":35949.8420398569,"c":36591.7087537525,"v":1066297.9085855894,"t":1733968800}
+{"o":36591.7087537525,"h":37060.8986835021,"l":36370.4585642243,"c":36790.044005877,"v":1243746.9562070807,"t":1733972400}
+{"o":36790.044005877,"h":36959.8757143367,"l":36483.6200024311,"c":36707.6897706165,"v":963561.1542173127,"t":1733976000}
+{"o":36707.6897706165,"h":37196.7566874738,"l":36642.8730855874,"c":36933.0942240879,"v":978016.8949330426,"t":1733979600}
+{"o":36933.0942240879,"h":37012.0888984517,"l":36593.1744930854,"c":36750.1451855272,"v":1049987.176376417,"t":1733983200}
+{"o":36750.1451855272,"h":36971.7917835805,"l":36687.1157663721,"c":36721.3230462975,"v":972031.5494597084,"t":1733986800}
+{"o":36721.3230462975,"h":37142.6765293915,"l":36715.8822337355,"c":37082.2930076762,"v":849536.1145597474,"t":1733990400}
+{"o":37082.2930076762,"h":37281.4997841051,"l":36995.3787425487,"c":37010.6943623356,"v":792562.9491258943,"t":1733994000}
+{"o":37010.6943623356,"h":37029.0682713135,"l":36598.8447051729,"c":36722.4122293973,"v":882637.2242106245,"t":1733997600}
+{"o":36722.4122293973,"h":36770.2969722593,"l":36449.4523519169,"c":36655.0307111715,"v":915681.1052970013,"t":1734001200}
+{"o":36655.0307111715,"h":36995.3177519635,"l":36648.0982219503,"c":36932.9184789924,"v":930759.3365353028,"t":1734004800}
+{"o":36932.9184789924,"h":37132.8331342234,"l":36516.6287270297,"c":36713.4036185773,"v":1532975.1774972992,"t":1734008400}
+{"o":36713.4036185773,"h":37239.8603108828,"l":36599.7546696172,"c":37125.4436497494,"v":1522336.9599666791,"t":1734012000}
+{"o":37125.4436497494,"h":37158.4765434735,"l":36742.6180567084,"c":36932.9855149897,"v":1313650.8308616765,"t":1734015600}
+{"o":36932.9855149897,"h":37381.9439961494,"l":36793.954385184,"c":36848.1917708127,"v":1598089.643645308,"t":1734019200}
+{"o":36848.1917708127,"h":37413.5663934234,"l":36843.8073818074,"c":37378.5368919194,"v":1346262.8117747095,"t":1734022800}
+{"o":37378.5368919194,"h":37474.1571656441,"l":36853.3141036382,"c":36943.5036782688,"v":1286815.836469034,"t":1734026400}
+{"o":36943.5036782688,"h":36992.1277911036,"l":36164.938875325,"c":36274.4453270024,"v":1798105.0747521226,"t":1734030000}
+{"o":36274.4453270024,"h":36670.2336348237,"l":36252.9106792976,"c":36525.4046195817,"v":1302899.7985422057,"t":1734033600}
+{"o":36525.4046195817,"h":36538.3140893263,"l":36154.123762726,"c":36344.0026966338,"v":1302036.5335601619,"t":1734037200}
+{"o":36344.0026966338,"h":36473.1464523737,"l":36032.4552698044,"c":36430.0813869714,"v":1796640.5904538545,"t":1734040800}
+{"o":36430.0813869714,"h":36502.4437087096,"l":36000.8367722951,"c":36223.5490976517,"v":1227184.6497350361,"t":1734044400}
+{"o":36223.5490976517,"h":36476.1715855403,"l":36121.790673111,"c":36258.4378035166,"v":1261600.97291993,"t":1734048000}
+{"o":36258.4378035166,"h":36283.6383359185,"l":35808.0933469437,"c":36108.3150749738,"v":1275203.7649344495,"t":1734051600}
+{"o":36108.3150749738,"h":36493.8467126469,"l":35955.7453000461,"c":36306.0211732859,"v":1208283.9104764427,"t":1734055200}
+{"o":36306.0211732859,"h":36390.4633743856,"l":36176.9497582824,"c":36269.3560472395,"v":1198225.458600153,"t":1734058800}
+{"o":36269.3560472395,"h":36320.4502916585,"l":35995.0016553603,"c":36070.0608766889,"v":1002430.3125012746,"t":1734062400}
+{"o":36070.0608766889,"h":36217.6578863554,"l":36011.7341583405,"c":36024.2463762771,"v":1288511.3803926378,"t":1734066000}
+{"o":36024.2463762771,"h":36192.6221230109,"l":35528.2885027901,"c":35779.8020051403,"v":1186846.8947870613,"t":1734069600}
+{"o":35779.8020051403,"h":40574.5646531385,"l":35301.6616580024,"c":40511.2380394814,"v":1046996.2607881502,"t":1734073200}
+{"o":40511.2380394814,"h":40773.9912303277,"l":40340.2106066039,"c":40749.139679109,"v":843776.090880589,"t":1734076800}
+{"o":40749.139679109,"h":40815.1007228973,"l":40411.0002551624,"c":40598.3387615931,"v":875045.993632763,"t":1734080400}
+{"o":40598.3387615931,"h":40815.9834727889,"l":40379.4529002126,"c":40749.2851091257,"v":1059331.5310342032,"t":1734084000}
+{"o":40749.2851091257,"h":40953.8226712009,"l":40639.0222897498,"c":40639.0222897498,"v":893430.3807260608,"t":1734087600}
+{"o":40639.0222897498,"h":40840.2381962661,"l":40443.9750023259,"c":40619.1535184216,"v":1096525.2941568249,"t":1734091200}
+{"o":40619.1535184216,"h":40639.4959783825,"l":39949.4596628068,"c":40256.5408992135,"v":1186713.0079513907,"t":1734094800}
+{"o":40256.5408992135,"h":40429.4685983578,"l":40006.5364977176,"c":40348.9750050544,"v":1287368.9686991887,"t":1734098400}
+{"o":40348.9750050544,"h":40746.7263734172,"l":39751.6834428124,"c":39842.968706135,"v":1629703.2167134471,"t":1734102000}
+{"o":39842.968706135,"h":40162.8468743823,"l":39738.61280964,"c":39799.8369346976,"v":1515207.9472428444,"t":1734105600}
+{"o":39799.8369346976,"h":40331.5598756559,"l":39788.072602184,"c":40231.1862961626,"v":1310491.7447116857,"t":1734109200}
+{"o":40231.1862961626,"h":40283.065640297,"l":39902.1582631628,"c":40017.3509074987,"v":1320923.5695362403,"t":1734112800}
+{"o":40017.3509074987,"h":40272.1048502887,"l":39801.5222395814,"c":40230.83258626,"v":1255170.3147982801,"t":1734116400}
+{"o":40230.83258626,"h":40474.4534938805,"l":40179.9666456127,"c":40352.0867598209,"v":1133734.4263131521,"t":1734120000}
+{"o":40352.0867598209,"h":40405.4312765408,"l":40197.7058859584,"c":40311.9602539224,"v":1167933.3812352035,"t":1734123600}
+{"o":40311.9602539224,"h":40423.5227991947,"l":39812.1059974038,"c":40294.3880804036,"v":1141771.4723967947,"t":1734127200}
+{"o":40294.3880804036,"h":40527.244530579,"l":40184.1642692915,"c":40498.5064994607,"v":1063783.8478166189,"t":1734130800}
+{"o":40498.5064994607,"h":40581.6247388706,"l":40295.27445813,"c":40432.1932162393,"v":1279497.9087622664,"t":1734134400}
+{"o":40432.1932162393,"h":40910.4414452412,"l":40418.2369612332,"c":40647.3458528447,"v":1197222.1014755305,"t":1734138000}
+{"o":40647.3458528447,"h":40870.1384083417,"l":40524.0666044413,"c":40702.9327790953,"v":1171259.8161475039,"t":1734141600}
+{"o":40702.9327790953,"h":40810.3560621856,"l":40640.2381347277,"c":40757.4461256464,"v":1122323.1321937907,"t":1734145200}
+{"o":40757.4461256464,"h":40776.7771951431,"l":40424.036128052,"c":40621.0792674412,"v":1009823.0957001506,"t":1734148800}
+{"o":40621.0792674412,"h":40751.5686905949,"l":40555.0708663385,"c":40749.7033976582,"v":876112.4075613648,"t":1734152400}
+{"o":40749.7033976582,"h":41025.7316836826,"l":40710.3137010264,"c":40837.9624411223,"v":938900.2560878475,"t":1734156000}
+{"o":40837.9624411223,"h":40902.5455860078,"l":40680.1391712779,"c":40711.7999164343,"v":943086.8663875286,"t":1734159600}
+{"o":40711.7999164343,"h":40849.4637951689,"l":40576.1902218511,"c":40778.3141117166,"v":970798.8007508276,"t":1734163200}
+{"o":40778.3141117166,"h":40842.0306626258,"l":40614.3670836902,"c":40701.4339244509,"v":981480.0423585761,"t":1734166800}
+{"o":40701.4339244509,"h":40725.5218712892,"l":40462.3409466987,"c":40526.2355011715,"v":813606.3523552582,"t":1734170400}
+{"o":40526.2355011715,"h":40588.7766327748,"l":40370.5963628925,"c":40411.7202728635,"v":819174.1428675727,"t":1734174000}
+{"o":40411.7202728635,"h":40468.4704822885,"l":40003.6669769347,"c":40060.2413872254,"v":978225.1586969807,"t":1734177600}
+{"o":40060.2413872254,"h":40112.9071669056,"l":39586.2537229823,"c":39780.2326021955,"v":1143465.600818472,"t":1734181200}
+{"o":39780.2326021955,"h":40094.1909469454,"l":39654.501232108,"c":39958.0598968228,"v":1100271.5742761989,"t":1734184800}
+{"o":39958.0598968228,"h":40241.9042702032,"l":39893.0396673251,"c":40094.3564638263,"v":1109037.1740236375,"t":1734188400}
+{"o":40094.3564638263,"h":40094.3564638263,"l":39707.2501132159,"c":39907.6261662164,"v":1330636.8829174403,"t":1734192000}
+{"o":39907.6261662164,"h":40000.2075760207,"l":39262.3710718518,"c":39323.8191637001,"v":1215004.8780672308,"t":1734195600}
+{"o":39323.8191637001,"h":39493.9366617177,"l":38854.529184328,"c":39235.3231585105,"v":1113422.766855096,"t":1734199200}
+{"o":39235.3231585105,"h":39494.9624886979,"l":38793.1619687904,"c":39282.8468740997,"v":1034850.8738915795,"t":1734202800}
+{"o":39282.8468740997,"h":39378.6109198513,"l":38752.7142055854,"c":38843.7839387983,"v":1050635.9033910013,"t":1734206400}
+{"o":38843.7839387983,"h":39230.4748178873,"l":38819.9978025156,"c":39153.7806321767,"v":965505.4933930971,"t":1734210000}
+{"o":39153.7806321767,"h":39540.44418075,"l":39009.9021907787,"c":39269.6137245762,"v":896964.4198698099,"t":1734213600}
+{"o":39269.6137245762,"h":39796.7573612343,"l":39230.6695126827,"c":39610.7581560394,"v":1013479.3726732789,"t":1734217200}
+{"o":39610.7581560394,"h":39732.8999928026,"l":39420.9415034916,"c":39589.4864291183,"v":963415.8441369059,"t":1734220800}
+{"o":39589.4864291183,"h":39899.5467349505,"l":39560.0418090263,"c":39848.6096993996,"v":891756.9169759913,"t":1734224400}
+{"o":39848.6096993996,"h":39946.5250979522,"l":39783.8297676016,"c":39805.8602648705,"v":781105.7010298186,"t":1734228000}
+{"o":39805.8602648705,"h":39833.4176171141,"l":39516.0237259711,"c":39516.0237259711,"v":819076.6090379888,"t":1734231600}
+{"o":39516.0237259711,"h":39954.2105660735,"l":39499.2002590073,"c":39671.8981045846,"v":946280.9082752115,"t":1734235200}
+{"o":39671.8981045846,"h":39860.0220321494,"l":39623.2527954922,"c":39642.2873755788,"v":821645.3216533002,"t":1734238800}
+{"o":39642.2873755788,"h":39676.9754336759,"l":39303.2490991281,"c":39309.953913096,"v":818429.5503066888,"t":1734242400}
+{"o":39309.953913096,"h":39409.7447778579,"l":38842.0598854422,"c":39136.2807813152,"v":1035337.3533947011,"t":1734246000}
+{"o":39136.2807813152,"h":39395.4005241628,"l":38987.647411751,"c":39366.6490444275,"v":868079.638038112,"t":1734249600}
+{"o":39366.6490444275,"h":39522.4514517558,"l":39256.0048964063,"c":39484.937259459,"v":843718.8775048408,"t":1734253200}
+{"o":39484.937259459,"h":39649.6980669344,"l":39273.0684357861,"c":39281.0365352375,"v":813057.0534125121,"t":1734256800}
+{"o":39281.0365352375,"h":39376.6520510672,"l":39202.670361819,"c":39325.7807841187,"v":762647.0043760285,"t":1734260400}
+{"o":39325.7807841187,"h":39605.9029278036,"l":39141.8439553099,"c":39546.5960016051,"v":866849.2359370211,"t":1734264000}
+{"o":39546.5960016051,"h":39720.9256916718,"l":39285.1640674342,"c":39511.6682207066,"v":941240.0179147334,"t":1734267600}
+{"o":39511.6682207066,"h":39887.5458950808,"l":39494.502734922,"c":39856.2109544697,"v":987370.1042797883,"t":1734271200}
+{"o":39856.2109544697,"h":39879.2076312092,"l":39588.9377373195,"c":39780.6713241803,"v":1017061.4196915912,"t":1734274800}
+{"o":39780.6713241803,"h":40064.6288247315,"l":39716.5284400256,"c":40000.6078794815,"v":1052986.2961910297,"t":1734278400}
+{"o":40000.6078794815,"h":40012.7380794114,"l":39741.2218522045,"c":39863.2937361918,"v":1010468.5698265083,"t":1734282000}
+{"o":39863.2937361918,"h":39882.1528635442,"l":39708.6081691867,"c":39795.1864602683,"v":882575.9038305058,"t":1734285600}
+{"o":39795.1864602683,"h":40008.6660033841,"l":39785.9950366053,"c":39847.9812462996,"v":992106.8715366434,"t":1734289200}
+{"o":39847.9812462996,"h":39895.2885912162,"l":39568.7523410475,"c":39709.384460371,"v":970419.1673566825,"t":1734292800}
+{"o":39709.384460371,"h":39730.2392337207,"l":39012.8216031074,"c":39063.0705467503,"v":1231276.5670744299,"t":1734296400}
+{"o":39063.0705467503,"h":40241.3180757059,"l":38876.8388108027,"c":40162.6233157793,"v":1205911.5827765749,"t":1734300000}
+{"o":40162.6233157793,"h":41294.4450195302,"l":40148.1465096719,"c":41059.932932085,"v":1592465.7333902679,"t":1734303600}
+{"o":41059.932932085,"h":41641.9427130561,"l":40738.9758115267,"c":41363.046991953,"v":1644030.7736995164,"t":1734307200}
+{"o":41363.046991953,"h":41574.0892681191,"l":41220.4602551727,"c":41299.6807572931,"v":1190163.3291206912,"t":1734310800}
+{"o":41299.6807572931,"h":41323.5648780469,"l":40641.7604207413,"c":40694.7000401488,"v":1233233.0117137474,"t":1734314400}
+{"o":40694.7000401488,"h":40810.3502650546,"l":40356.5863649442,"c":40495.1007521537,"v":1128356.9318582776,"t":1734318000}
+{"o":40495.1007521537,"h":40680.1760989077,"l":40416.0368335225,"c":40527.6901003747,"v":1053844.5696677382,"t":1734321600}
+{"o":40527.6901003747,"h":40726.217968054,"l":40386.3460079441,"c":40696.0990683886,"v":988399.1409326482,"t":1734325200}
+{"o":40696.0990683886,"h":40904.5190044213,"l":40609.4448094979,"c":40760.6617658683,"v":992871.7336658017,"t":1734328800}
+{"o":40760.6617658683,"h":40989.4972324283,"l":40708.2118826929,"c":40848.4580850297,"v":1002219.3041810396,"t":1734332400}
+{"o":40848.4580850297,"h":40884.020705026,"l":40239.8379700041,"c":40266.8370140219,"v":997961.9897716998,"t":1734336000}
+{"o":40266.8370140219,"h":40338.0536571779,"l":39977.6874263265,"c":40004.1211075774,"v":993145.0217535043,"t":1734339600}
+{"o":40004.1211075774,"h":40065.6342096838,"l":39389.0845721671,"c":39823.4223967677,"v":953475.7673538893,"t":1734343200}
+{"o":39823.4223967677,"h":39890.8088395423,"l":38913.2333351996,"c":39179.7231243423,"v":1259362.8604356446,"t":1734346800}
+{"o":39179.7231243423,"h":39523.4852748654,"l":38768.5478727471,"c":39210.874022247,"v":1775122.1227426541,"t":1734350400}
+{"o":39210.874022247,"h":39616.1355223611,"l":39023.0768875322,"c":39574.9966277206,"v":1175672.3614838715,"t":1734354000}
+{"o":39574.9966277206,"h":39922.5946117013,"l":39282.5121252971,"c":39655.4371770583,"v":1216211.3303930548,"t":1734357600}
+{"o":39655.4371770583,"h":39934.3422018795,"l":39483.2699023209,"c":39728.2596550904,"v":1329756.423248807,"t":1734361200}
+{"o":39728.2596550904,"h":40218.1324952404,"l":39700.2548488547,"c":40015.6159713885,"v":1505887.093132993,"t":1734364800}
+{"o":40015.6159713885,"h":40489.8616716271,"l":40015.597917198,"c":40188.2630163548,"v":1379533.8078210701,"t":1734368400}
+{"o":40188.2630163548,"h":40629.0448598758,"l":39969.6366351864,"c":40617.3656041596,"v":1474629.2366825382,"t":1734372000}
+{"o":40617.3656041596,"h":40630.8722504985,"l":39722.5074703399,"c":39991.1950366834,"v":1371796.6888202885,"t":1734375600}
+{"o":39991.1950366834,"h":40035.7329344347,"l":39405.388590016,"c":39640.6068826201,"v":1306845.9932648523,"t":1734379200}
+{"o":39640.6068826201,"h":40080.3369245031,"l":39640.6068826201,"c":40064.8433393191,"v":1265546.0278045516,"t":1734382800}
+{"o":40064.8433393191,"h":40118.0391110782,"l":39705.4961906586,"c":39904.9327573581,"v":999209.5854485078,"t":1734386400}
+{"o":39904.9327573581,"h":40005.0632656506,"l":39535.2027861201,"c":39596.7181892187,"v":1096521.3369152946,"t":1734390000}
+{"o":39596.7181892187,"h":39689.8746689721,"l":38799.993899581,"c":38804.0358834664,"v":1451173.1307312457,"t":1734393600}
+{"o":38804.0358834664,"h":39349.5363501099,"l":38728.0792954666,"c":39240.9598360499,"v":1259570.9394411037,"t":1734397200}
+{"o":39240.9598360499,"h":39442.3379792501,"l":39050.4310343206,"c":39183.4539352799,"v":995357.9018355825,"t":1734400800}
+{"o":39183.4539352799,"h":39505.8959044911,"l":38962.720568595,"c":39451.5317008538,"v":1127182.4328579218,"t":1734404400}
+{"o":39451.5317008538,"h":39512.9190743506,"l":38881.5718668646,"c":39237.0638354212,"v":994636.6968652053,"t":1734408000}
+{"o":39237.0638354212,"h":39413.0727996503,"l":39030.384256224,"c":39367.7290220411,"v":1028679.6492661822,"t":1734411600}
+{"o":39367.7290220411,"h":39555.6969698303,"l":39155.9102211764,"c":39384.416830271,"v":889420.6798235438,"t":1734415200}
+{"o":39384.416830271,"h":39655.5608732045,"l":39342.3707084576,"c":39483.6128686924,"v":1007950.3976273185,"t":1734418800}
+{"o":39483.6128686924,"h":40036.9290387826,"l":39273.5662205203,"c":39775.6091294704,"v":1149679.1376079344,"t":1734422400}
+{"o":39775.6091294704,"h":40708.145414831,"l":39619.6728559812,"c":40628.5304919833,"v":1313421.581928432,"t":1734426000}
+{"o":40628.5304919833,"h":40976.9177433181,"l":40357.4519970092,"c":40815.3455924326,"v":1236619.0810775904,"t":1734429600}
+{"o":40815.3455924326,"h":40906.2355900438,"l":40487.1650254308,"c":40576.9329062643,"v":1177157.7685010626,"t":1734433200}
+{"o":40576.9329062643,"h":41899.8376166219,"l":40484.3361865257,"c":41667.2220310829,"v":1649268.1431940713,"t":1734436800}
+{"o":41667.2220310829,"h":41682.338192639,"l":40601.1150802434,"c":40938.7389447364,"v":3148258.1982745021,"t":1734440400}
+{"o":40938.7389447364,"h":43488.5000811776,"l":40106.4093862921,"c":43086.3907049212,"v":2304509.2046043263,"t":1734444000}
+{"o":43086.3907049212,"h":43097.248073361,"l":41112.725406933,"c":41773.862233085,"v":2518734.4788088007,"t":1734447600}
+{"o":41773.862233085,"h":43049.7979010663,"l":41651.693647749,"c":42989.2703776032,"v":2437173.2608750295,"t":1734451200}
+{"o":42989.2703776032,"h":43264.5222026411,"l":42605.2829764452,"c":43088.7208857217,"v":1898960.3637745061,"t":1734454800}
+{"o":43088.7208857217,"h":43365.9880309092,"l":42548.8804330389,"c":43154.7726267616,"v":1696121.0468843172,"t":1734458400}
+{"o":43154.7726267616,"h":43344.5855385015,"l":42829.6953758552,"c":43082.640657431,"v":1508739.6614631955,"t":1734462000}
+{"o":43082.640657431,"h":43286.9110585453,"l":42619.0318210453,"c":42881.6759572606,"v":1570213.914589446,"t":1734465600}
+{"o":42881.6759572606,"h":42950.370796156,"l":42570.0428606508,"c":42744.4598435804,"v":1442077.7675626292,"t":1734469200}
+{"o":42744.4598435804,"h":42793.2901634004,"l":41911.8917673449,"c":42372.8626883393,"v":1563403.6315948237,"t":1734472800}
+{"o":42372.8626883393,"h":42402.5261251386,"l":41775.1788315958,"c":42277.0136696089,"v":1631790.6215016744,"t":1734476400}
+{"o":42277.0136696089,"h":42818.2650977683,"l":41991.9189189603,"c":42479.086915898,"v":1722260.0364904827,"t":1734480000}
+{"o":42479.086915898,"h":42651.9180228744,"l":41306.4753620885,"c":41391.1731579297,"v":1748122.4908206924,"t":1734483600}
+{"o":41391.1731579297,"h":41809.3414004418,"l":41244.2135059577,"c":41423.1400983458,"v":1796476.8610278335,"t":1734487200}
+{"o":41423.1400983458,"h":41646.0016386345,"l":41093.2667410503,"c":41195.1442509212,"v":1530164.1592694104,"t":1734490800}
+{"o":41195.1442509212,"h":41277.0592571466,"l":40720.0909163299,"c":41130.297605785,"v":1467496.8652975671,"t":1734494400}
+{"o":41130.297605785,"h":41342.9682079967,"l":40788.2864478544,"c":40863.9534101404,"v":1369886.1880772267,"t":1734498000}
+{"o":40863.9534101404,"h":41047.5288140414,"l":40450.0948101403,"c":40787.5453634761,"v":1434437.003957941,"t":1734501600}
+{"o":40787.5453634761,"h":41126.2242132471,"l":40672.9201887801,"c":40897.4377647378,"v":1238586.8153443749,"t":1734505200}
+{"o":40897.4377647378,"h":41149.3130390438,"l":40591.864035957,"c":40871.0209287422,"v":1195832.5487688207,"t":1734508800}
+{"o":40871.0209287422,"h":41244.2656363362,"l":40852.9768910005,"c":41038.6245355572,"v":1141568.1878384345,"t":1734512400}
+{"o":41038.6245355572,"h":41379.0089898357,"l":40845.0473008424,"c":41185.6466204993,"v":1309429.4141270313,"t":1734516000}
+{"o":41185.6466204993,"h":41479.9645471399,"l":41155.1550249525,"c":41251.1950925812,"v":1162065.8153842289,"t":1734519600}
+{"o":41251.1950925812,"h":41411.0433832306,"l":40877.4986110394,"c":40991.5454929363,"v":1287968.6028298889,"t":1734523200}
+{"o":40991.5454929363,"h":41289.4619465251,"l":40669.0885053964,"c":40851.5184598446,"v":1218004.6131944384,"t":1734526800}
+{"o":40851.5184598446,"h":41188.3176540334,"l":40689.0599177635,"c":40803.3740869152,"v":1505127.5792706113,"t":1734530400}
+{"o":40803.3740869152,"h":41426.6037558264,"l":40628.7204866403,"c":41226.2850401002,"v":1595446.2205977223,"t":1734534000}
+{"o":41226.2850401002,"h":41368.7714479458,"l":39492.0068627284,"c":39684.4783842113,"v":1633949.1193308034,"t":1734537600}
+{"o":39684.4783842113,"h":39974.3659826758,"l":39274.2032006942,"c":39775.4693412935,"v":1623690.7596852086,"t":1734541200}
+{"o":39775.4693412935,"h":40034.1656962337,"l":39528.8306535617,"c":40007.5081138956,"v":1601992.3000863157,"t":1734544800}
+{"o":40007.5081138956,"h":40085.8813569091,"l":38843.526906933,"c":38879.9172715208,"v":2212719.8339810129,"t":1734548400}
+{"o":38879.9172715208,"h":39041.9726921454,"l":37739.9534491902,"c":38023.0095619972,"v":3640920.5374523262,"t":1734552000}
+{"o":38023.0095619972,"h":38604.5014312909,"l":37193.9518717604,"c":38333.9433597193,"v":1940377.0952868499,"t":1734555600}
+{"o":38333.9433597193,"h":38559.8711502177,"l":37575.5014620421,"c":37892.8637763614,"v":1405716.62925875,"t":1734559200}
+{"o":37892.8637763614,"h":38108.6141181366,"l":37295.9111649198,"c":37934.5008516439,"v":1552133.4461619086,"t":1734562800}
+{"o":37934.5008516439,"h":38407.6426512576,"l":37753.49501379,"c":38204.0590788759,"v":1539320.1171595457,"t":1734566400}
+{"o":38204.0590788759,"h":38211.1806048007,"l":37229.1494687113,"c":37318.368699887,"v":1401909.9414536871,"t":1734570000}
+{"o":37318.368699887,"h":37785.3044344447,"l":36398.1801087686,"c":37761.6403315534,"v":2267611.3794721873,"t":1734573600}
+{"o":37761.6403315534,"h":38736.0997775667,"l":37603.5448633644,"c":38320.5711997863,"v":1602748.1479227839,"t":1734577200}
+{"o":38320.5711997863,"h":39222.1713724146,"l":37995.5309723069,"c":38811.2283037522,"v":1165334.7197477708,"t":1734580800}
+{"o":38811.2283037522,"h":39373.3015114836,"l":38683.5151077609,"c":39187.6836273662,"v":1172459.6780759725,"t":1734584400}
+{"o":39187.6836273662,"h":39455.0730876695,"l":38647.7359580094,"c":38980.2114453179,"v":1450419.8072026663,"t":1734588000}
+{"o":38980.2114453179,"h":39428.0544454956,"l":38915.540907028,"c":39256.1051504485,"v":1348533.6833922723,"t":1734591600}
+{"o":39256.1051504485,"h":39260.9137603811,"l":38593.7572568405,"c":38692.9780087086,"v":1498745.2546507397,"t":1734595200}
+{"o":38692.9780087086,"h":38972.7979549565,"l":38549.7949141715,"c":38918.6429596842,"v":1302262.8135226588,"t":1734598800}
+{"o":38918.6429596842,"h":39167.5757737376,"l":38763.5710930241,"c":38987.7262082674,"v":1187492.0101463189,"t":1734602400}
+{"o":38987.7262082674,"h":39051.8592771884,"l":38802.0413214761,"c":38998.7062671276,"v":1069258.3378646586,"t":1734606000}
+{"o":38998.7062671276,"h":39244.1561759338,"l":38276.6497744599,"c":38508.0736743897,"v":1336676.3392867707,"t":1734609600}
+{"o":38508.0736743897,"h":38757.9968106742,"l":38369.1238031937,"c":38495.1862226165,"v":1513077.300634684,"t":1734613200}
+{"o":38495.1862226165,"h":39020.7734153613,"l":38082.1477874224,"c":38242.8499693038,"v":1954335.7970207909,"t":1734616800}
+{"o":38242.8499693038,"h":38251.1876626791,"l":37347.5425077781,"c":38076.7016817854,"v":2264901.1800770541,"t":1734620400}
+{"o":38076.7016817854,"h":38339.2234983991,"l":37481.8842562409,"c":38198.1035948092,"v":1912019.7573542241,"t":1734624000}
+{"o":38198.1035948092,"h":38206.6077340638,"l":36109.3797217971,"c":36515.0611219574,"v":2366486.4059093711,"t":1734627600}
+{"o":36515.0611219574,"h":36899.3615175999,"l":34490.9114495013,"c":36059.007906318,"v":3262521.9687644183,"t":1734631200}
+{"o":36059.007906318,"h":36371.9733927045,"l":34601.7662026359,"c":35497.9349453691,"v":2810018.2171806041,"t":1734634800}
+{"o":35497.9349453691,"h":38750.6327990363,"l":34644.8287033086,"c":38298.1898345377,"v":2820759.7955711652,"t":1734638400}
+{"o":38298.1898345377,"h":39430.5246748101,"l":37990.1831418334,"c":38541.3715959642,"v":1752245.5847457284,"t":1734642000}
+{"o":38541.3715959642,"h":39051.3588718939,"l":38111.2837405547,"c":38991.9384594906,"v":1552917.2193422997,"t":1734645600}
+{"o":38991.9384594906,"h":38991.9384594906,"l":38256.3289806482,"c":38365.7163552288,"v":1556517.5473458366,"t":1734649200}
+{"o":38365.7163552288,"h":38954.9025854617,"l":37958.6794340242,"c":38663.0041021059,"v":1861056.7559965295,"t":1734652800}
+{"o":38663.0041021059,"h":38916.2012076771,"l":36617.022005299,"c":36791.1996647457,"v":1413866.607226959,"t":1734656400}
+{"o":36791.1996647457,"h":37893.2754074515,"l":36719.5054367988,"c":37638.4465841711,"v":1659392.4267580777,"t":1734660000}
+{"o":37638.4465841711,"h":37706.4794061853,"l":37158.5784684122,"c":37221.0791529554,"v":1239231.7451774622,"t":1734663600}
+{"o":37221.0791529554,"h":37506.0306049392,"l":36905.9196031772,"c":36923.7391478238,"v":1343233.5662821196,"t":1734667200}
+{"o":36923.7391478238,"h":37057.8653986809,"l":36409.3401030682,"c":36519.8239281705,"v":1317896.1062007963,"t":1734670800}
+{"o":36519.8239281705,"h":36848.897308188,"l":35652.1767595132,"c":35961.2183579575,"v":1877088.4218299473,"t":1734674400}
+{"o":35961.2183579575,"h":36956.3935068447,"l":35956.796062423,"c":36258.2803512828,"v":1985979.3309385704,"t":1734678000}
+{"o":36258.2803512828,"h":36301.8857544858,"l":32683.7940397514,"c":34432.951746079,"v":2689343.6540421895,"t":1734681600}
+{"o":34432.951746079,"h":35344.9167644497,"l":33761.6341111283,"c":34640.1155801759,"v":2683653.2293129363,"t":1734685200}
+{"o":34640.1155801759,"h":34939.318763441,"l":33446.0421443692,"c":34600.0483448111,"v":2688206.8183209156,"t":1734688800}
+{"o":34600.0483448111,"h":34917.4361875403,"l":33188.4944859344,"c":33335.9366939124,"v":2642540.4809339759,"t":1734692400}
+{"o":33335.9366939124,"h":35152.9302262522,"l":33302.2772716483,"c":34835.300307975,"v":2396851.0994266081,"t":1734696000}
+{"o":34835.300307975,"h":35789.5751382201,"l":34529.6088661998,"c":35715.0405921722,"v":2290796.4751162948,"t":1734699600}
+{"o":35715.0405921722,"h":35939.1298152538,"l":35324.106825775,"c":35695.8235443717,"v":1804959.9052252593,"t":1734703200}
+{"o":35695.8235443717,"h":36249.7824757187,"l":35527.6017801259,"c":35994.0925202733,"v":1903581.6968055158,"t":1734706800}
+{"o":35994.0925202733,"h":36569.3572995315,"l":35693.7283592422,"c":36186.6287947163,"v":2221795.6937149055,"t":1734710400}
+{"o":36186.6287947163,"h":36579.7223410438,"l":36014.4846762872,"c":36428.3222998198,"v":1706491.7921257564,"t":1734714000}
+{"o":36428.3222998198,"h":36504.0401066999,"l":35836.0334712576,"c":36124.1054052174,"v":1573826.6587867448,"t":1734717600}
+{"o":36124.1054052174,"h":36652.3476879194,"l":36120.3164838392,"c":36340.8130999105,"v":1730444.8809900428,"t":1734721200}
+{"o":36340.8130999105,"h":41400.4769737643,"l":35807.0213370411,"c":41047.6687001541,"v":1720598.8578437075,"t":1734724800}
+{"o":41047.6687001541,"h":42005.7105912344,"l":38920.757834034,"c":39554.0019994655,"v":1677731.7203484767,"t":1734728400}
+{"o":39554.0019994655,"h":39925.6942703203,"l":39418.5418574692,"c":39905.2050743354,"v":1320119.7060507436,"t":1734732000}
+{"o":39905.2050743354,"h":40305.1373925318,"l":39847.9554092578,"c":40305.1373925318,"v":1336830.3437583358,"t":1734735600}
+{"o":40305.1373925318,"h":40421.3819180357,"l":39993.5653172462,"c":40221.1559321624,"v":1541031.5635312414,"t":1734739200}
+{"o":40221.1559321624,"h":40746.1222718248,"l":40179.1976392786,"c":40469.1517801284,"v":1729779.7773020028,"t":1734742800}
+{"o":40469.1517801284,"h":40577.066034854,"l":40196.0212872574,"c":40289.3093359665,"v":1723776.2951240989,"t":1734746400}
+{"o":40289.3093359665,"h":40392.0424138657,"l":40091.2975262086,"c":40251.4499571104,"v":1692388.2770580659,"t":1734750000}
+{"o":40251.4499571104,"h":40697.1378581839,"l":40223.3218246549,"c":40697.1378581839,"v":1471637.2761179209,"t":1734753600}
+{"o":40697.1378581839,"h":41269.1672935841,"l":40643.1713701603,"c":41238.2711050092,"v":1411331.3609547401,"t":1734757200}
+{"o":41238.2711050092,"h":41435.014821115,"l":40946.1236911513,"c":41303.2016835698,"v":1381873.5699858423,"t":1734760800}
+{"o":41303.2016835698,"h":41856.5215722985,"l":41165.2073931498,"c":41165.2073931498,"v":1351706.6664503554,"t":1734764400}
+{"o":41165.2073931498,"h":41218.9738071901,"l":40710.5946389861,"c":40710.5946389861,"v":1284952.2203553212,"t":1734768000}
+{"o":40710.5946389861,"h":40792.5010037636,"l":40263.7378688919,"c":40409.6772642051,"v":1223867.6906423634,"t":1734771600}
+{"o":40409.6772642051,"h":40596.3659169612,"l":40160.4532776581,"c":40284.3875396121,"v":1238687.2047344889,"t":1734775200}
+{"o":40284.3875396121,"h":40316.0987612754,"l":39821.8235646911,"c":39971.2607070242,"v":1294445.4083488432,"t":1734778800}
+{"o":39971.2607070242,"h":40009.0128253649,"l":38676.8610395007,"c":38771.1599640091,"v":1728835.3887604284,"t":1734782400}
+{"o":38771.1599640091,"h":39092.0742902098,"l":37958.880656479,"c":38458.7987661649,"v":1993776.4540556273,"t":1734786000}
+{"o":38458.7987661649,"h":38893.6208878579,"l":38067.1242121227,"c":38172.0137626225,"v":1554974.7412883174,"t":1734789600}
+{"o":38172.0137626225,"h":38807.0819907939,"l":38062.7598182619,"c":38685.4167586959,"v":1558560.5528055523,"t":1734793200}
+{"o":38685.4167586959,"h":38839.4073865008,"l":37913.7487222107,"c":38115.2656780912,"v":1660088.24630018,"t":1734796800}
+{"o":38115.2656780912,"h":38364.3265603376,"l":37416.442241244,"c":38112.357398182,"v":1912025.333036036,"t":1734800400}
+{"o":38112.357398182,"h":38371.6825704917,"l":37205.9812950596,"c":37748.0942381841,"v":1640312.7298150768,"t":1734804000}
+{"o":37748.0942381841,"h":37777.526956931,"l":36958.1510555054,"c":37600.5414889963,"v":1660694.2340485088,"t":1734807600}
+{"o":37600.5414889963,"h":37992.0239016093,"l":37273.5377352604,"c":37626.7520824975,"v":1317932.3959448445,"t":1734811200}
+{"o":37626.7520824975,"h":37757.5671574289,"l":37020.5468332347,"c":37430.8302254071,"v":1307993.712178923,"t":1734814800}
+{"o":37430.8302254071,"h":37855.1761779371,"l":37140.2319702477,"c":37533.1494231361,"v":1139656.3342400496,"t":1734818400}
+{"o":37533.1494231361,"h":37793.8821088341,"l":36993.0194934484,"c":37586.3795396043,"v":1245735.9765640029,"t":1734822000}
+{"o":37586.3795396043,"h":37992.4149465435,"l":37092.5898714505,"c":37684.254283449,"v":1323102.3155420194,"t":1734825600}
+{"o":37684.254283449,"h":38106.7831027954,"l":37390.7961352375,"c":37865.5810448006,"v":1293430.1887682378,"t":1734829200}
+{"o":37865.5810448006,"h":38089.4099881884,"l":37525.2134366704,"c":37668.5052804257,"v":1266395.8631274186,"t":1734832800}
+{"o":37668.5052804257,"h":38070.5526508115,"l":37380.2003259682,"c":37825.34044477,"v":1228764.1602637416,"t":1734836400}
+{"o":37825.34044477,"h":37970.6635643265,"l":37270.8259074941,"c":37270.8259074941,"v":1288680.0345243108,"t":1734840000}
+{"o":37270.8259074941,"h":37451.5444363716,"l":36839.0311793053,"c":37415.9175546418,"v":1592673.2971153755,"t":1734843600}
+{"o":37415.9175546418,"h":38060.2878212345,"l":37289.6122482563,"c":37936.9134019258,"v":1322260.9331628738,"t":1734847200}
+{"o":37936.9134019258,"h":38276.5796059787,"l":37848.0289748476,"c":38174.62684764,"v":1241580.14251878,"t":1734850800}
+{"o":38174.62684764,"h":38473.8264511344,"l":38078.3505976295,"c":38175.6668440641,"v":1221028.1909884517,"t":1734854400}
+{"o":38175.6668440641,"h":38708.9279687249,"l":38046.2978904831,"c":38427.8480315548,"v":1025947.2647458906,"t":1734858000}
+{"o":38427.8480315548,"h":38716.8983859668,"l":38371.9247485888,"c":38443.4039746154,"v":1171325.5416738461,"t":1734861600}
+{"o":38443.4039746154,"h":38733.5952112549,"l":38398.9889209059,"c":38652.5678300009,"v":1225626.762893921,"t":1734865200}
+{"o":38652.5678300009,"h":38914.2648273404,"l":38438.0901100612,"c":38512.6071824956,"v":1190018.6487557148,"t":1734868800}
+{"o":38512.6071824956,"h":38708.144847259,"l":38219.0997761139,"c":38288.7224981792,"v":1266668.021923376,"t":1734872400}
+{"o":38288.7224981792,"h":38361.2511756836,"l":37082.1093286092,"c":37082.1093286092,"v":1544377.7826556433,"t":1734876000}
+{"o":37082.1093286092,"h":37786.7839283499,"l":37082.1093286092,"c":37665.13388913,"v":1357508.641484885,"t":1734879600}
+{"o":37665.13388913,"h":37995.4022995347,"l":37376.8035409251,"c":37898.1623929121,"v":1436354.480940786,"t":1734883200}
+{"o":37898.1623929121,"h":60491.7738372225,"l":37538.6575504852,"c":59973.8123493213,"v":1488087.5596319204,"t":1734886800}
+{"o":59973.8123493213,"h":60739.5360224336,"l":59809.5185682539,"c":60056.2315324668,"v":1527784.0028630777,"t":1734890400}
+{"o":60056.2315324668,"h":60158.152493759,"l":58686.838433557,"c":58906.2612323323,"v":1588633.8413940195,"t":1734894000}
+{"o":58906.2612323323,"h":59755.5476969464,"l":58365.0283245638,"c":59681.1484010483,"v":1576933.7793129948,"t":1734897600}
+{"o":59681.1484010483,"h":60181.3878392888,"l":59428.4640929085,"c":59607.6757716914,"v":1338302.6398434555,"t":1734901200}
+{"o":59607.6757716914,"h":59901.4645648463,"l":58602.0227247309,"c":59820.3856183438,"v":1414001.1803156578,"t":1734904800}
+{"o":59820.3856183438,"h":60124.4186490192,"l":59312.9127080743,"c":59574.1733895086,"v":1301154.9666880786,"t":1734908400}
+{"o":59574.1733895086,"h":59600.9446976523,"l":58641.41336156,"c":59120.3404921227,"v":1349320.6592077883,"t":1734912000}
+{"o":59120.3404921227,"h":60071.7466791428,"l":58248.5688029029,"c":58836.7974483414,"v":1599109.2446689166,"t":1734915600}
+{"o":58836.7974483414,"h":59390.0853265349,"l":58232.8624051169,"c":59312.3988154622,"v":1416303.0317183258,"t":1734919200}
+{"o":59312.3988154622,"h":61820.6315589983,"l":59118.0772288704,"c":61439.1482271507,"v":1514305.2225334544,"t":1734922800}
+{"o":61439.1482271507,"h":61934.9012691411,"l":60962.0547001572,"c":60969.0895509666,"v":1183884.2247639101,"t":1734926400}
+{"o":60969.0895509666,"h":61184.2626367355,"l":60407.7490473361,"c":60705.6425289852,"v":1206259.3961566542,"t":1734930000}
+{"o":60705.6425289852,"h":60868.0243874063,"l":59621.4524929781,"c":59665.8583156296,"v":1420807.9027487342,"t":1734933600}
+{"o":59665.8583156296,"h":60321.1191972506,"l":59310.6673057734,"c":60126.4559028753,"v":1195523.63113286,"t":1734937200}
+{"o":60126.4559028753,"h":60868.3700197261,"l":59967.6476653949,"c":60814.3591710732,"v":1126988.4067548821,"t":1734940800}
+{"o":60814.3591710732,"h":61579.5817875329,"l":60783.4220382372,"c":60965.9422322897,"v":1239039.9968186063,"t":1734944400}
+{"o":60965.9422322897,"h":61305.9913488865,"l":60733.4278621568,"c":61100.7771702802,"v":1275736.3192772062,"t":1734948000}
+{"o":61100.7771702802,"h":61251.5764521543,"l":60499.3964354326,"c":60555.8605545899,"v":1431630.8458081884,"t":1734951600}
+{"o":60555.8605545899,"h":61031.9709169407,"l":60310.6826593713,"c":60798.9663471977,"v":1327531.4330482292,"t":1734955200}
+{"o":60798.9663471977,"h":60872.516183778,"l":59778.3961868177,"c":60256.8727836246,"v":1433786.8049653859,"t":1734958800}
+{"o":60256.8727836246,"h":61048.0220109704,"l":59811.8250678785,"c":60617.3387341704,"v":1600335.1340477583,"t":1734962400}
+{"o":60617.3387341704,"h":61293.6814650619,"l":59571.6293760817,"c":59684.5323078671,"v":1689649.0350247042,"t":1734966000}
+{"o":59684.5323078671,"h":61224.8368250553,"l":59497.1156670638,"c":61054.5255764036,"v":1514923.0061094945,"t":1734969600}
+{"o":61054.5255764036,"h":61435.1792943098,"l":60703.0727640026,"c":60889.2179363473,"v":1383899.0799697826,"t":1734973200}
+{"o":60889.2179363473,"h":61365.0722159795,"l":60640.3150039026,"c":61045.6064348857,"v":1096949.8780617523,"t":1734976800}
+{"o":61045.6064348857,"h":62545.462534581,"l":60987.04900843,"c":61810.0115016742,"v":1227834.2305815232,"t":1734980400}
+{"o":61810.0115016742,"h":63228.5073382818,"l":61537.4061326587,"c":63024.5689277709,"v":1185619.2673699311,"t":1734984000}
+{"o":63024.5689277709,"h":63816.0912179461,"l":62585.4387178896,"c":62704.9458861946,"v":1475102.9574082347,"t":1734987600}
+{"o":62704.9458861946,"h":63555.3003237329,"l":62566.4303358523,"c":63496.4699647778,"v":1173565.5290200235,"t":1734991200}
+{"o":63496.4699647778,"h":63569.248538858,"l":62384.9506678011,"c":62733.5811560057,"v":1154516.0954134946,"t":1734994800}
+{"o":62733.5811560057,"h":62840.8184719544,"l":62153.5314765397,"c":62662.7956192139,"v":1042358.4125665539,"t":1734998400}
+{"o":62662.7956192139,"h":62806.5505429198,"l":61851.8262842284,"c":61905.4386592495,"v":976260.9400732539,"t":1735002000}
+{"o":61905.4386592495,"h":62530.3068301123,"l":61384.86563808,"c":61968.0883513391,"v":1036880.437442363,"t":1735005600}
+{"o":61968.0883513391,"h":62696.3949550453,"l":61956.5462758185,"c":62655.6629404758,"v":927427.2752328848,"t":1735009200}
+{"o":62655.6629404758,"h":63051.5540107784,"l":62423.7172090551,"c":62957.1795778039,"v":910871.1376675456,"t":1735012800}
+{"o":62957.1795778039,"h":63276.6366319755,"l":62703.5265218698,"c":63254.2487916938,"v":892820.4495919199,"t":1735016400}
+{"o":63254.2487916938,"h":63308.4935286607,"l":62655.1842874995,"c":62742.5018171293,"v":793479.77529641,"t":1735020000}
+{"o":62742.5018171293,"h":63293.497989475,"l":62505.4787177194,"c":63152.9551852204,"v":746543.2406869499,"t":1735023600}
+{"o":63152.9551852204,"h":64030.079677179,"l":62984.4050582995,"c":63598.4896121199,"v":980476.841937169,"t":1735027200}
+{"o":63598.4896121199,"h":64000.3385719496,"l":63067.3050140284,"c":63509.0987485695,"v":1032848.8226807299,"t":1735030800}
+{"o":63509.0987485695,"h":63643.4748126723,"l":62853.9507697149,"c":62888.306084242,"v":1145021.577562331,"t":1735034400}
+{"o":62888.306084242,"h":63744.1530987706,"l":62826.9179413245,"c":63638.7763947602,"v":1162524.9767387642,"t":1735038000}
+{"o":63638.7763947602,"h":63774.4409956427,"l":63086.8891383202,"c":63176.4908684686,"v":1002615.0677253881,"t":1735041600}
+{"o":63176.4908684686,"h":64587.6620558243,"l":63069.0542624085,"c":64482.643428522,"v":1185742.0198661857,"t":1735045200}
+{"o":64482.643428522,"h":64578.4493258431,"l":63964.2727087628,"c":64154.2604691755,"v":1247415.5060758786,"t":1735048800}
+{"o":64154.2604691755,"h":65687.9824928335,"l":63900.5704684593,"c":65265.1453802827,"v":1347012.1203970383,"t":1735052400}
+{"o":65265.1453802827,"h":65557.7176106471,"l":64543.0476874232,"c":64597.6840926489,"v":1195262.8690747833,"t":1735056000}
+{"o":64597.6840926489,"h":65129.9667402566,"l":64064.7124050748,"c":64935.8159490896,"v":1130529.9883182072,"t":1735059600}
+{"o":64935.8159490896,"h":65559.6952513626,"l":64653.9307515483,"c":64871.7663141548,"v":1203979.1605472807,"t":1735063200}
+{"o":64871.7663141548,"h":64992.8456829129,"l":64311.1022110578,"c":64463.6602433659,"v":1108216.4087919139,"t":1735066800}
+{"o":64463.6602433659,"h":64553.1346943056,"l":63770.9672178029,"c":64221.0986838633,"v":1101671.5326228151,"t":1735070400}
+{"o":64221.0986838633,"h":65341.5793756217,"l":64084.9766050797,"c":64924.182345967,"v":978061.9739796091,"t":1735074000}
+{"o":64924.182345967,"h":65244.197572544,"l":64743.1555124577,"c":65006.2443996793,"v":922318.7076480524,"t":1735077600}
+{"o":65006.2443996793,"h":65477.1416002129,"l":64691.1906776538,"c":65052.4670312009,"v":907421.4344018808,"t":1735081200}
+{"o":65052.4670312009,"h":65324.8296886946,"l":64823.6992841392,"c":65182.3163908316,"v":1013053.2044431227,"t":1735084800}
+{"o":65182.3163908316,"h":66692.0761536458,"l":65154.4490448352,"c":65757.2513071566,"v":1329342.309491355,"t":1735088400}
+{"o":65757.2513071566,"h":66619.9671170878,"l":65735.4860373321,"c":66526.3621997902,"v":1162753.3171336411,"t":1735092000}
+{"o":66526.3621997902,"h":66801.2700063058,"l":65860.1150673076,"c":65957.8321470245,"v":918418.2389734872,"t":1735095600}
+{"o":65957.8321470245,"h":66032.0978292289,"l":65497.7031112192,"c":65794.9649155109,"v":765050.5311502105,"t":1735099200}
+{"o":65794.9649155109,"h":66014.5961399556,"l":65469.8456121759,"c":65786.4645657765,"v":715290.1393371726,"t":1735102800}
+{"o":65786.4645657765,"h":66185.3941026982,"l":65364.110389788,"c":65605.2696185711,"v":754469.0552245448,"t":1735106400}
+{"o":65605.2696185711,"h":65924.3165601259,"l":64702.7919730209,"c":65381.7163175366,"v":706457.4855867835,"t":1735110000}
+{"o":65381.7163175366,"h":65689.8380996838,"l":65139.209451469,"c":65295.5333016663,"v":765874.5093634492,"t":1735113600}
+{"o":65295.5333016663,"h":65571.2253706053,"l":65127.3634149347,"c":65341.5068512286,"v":600419.0389279284,"t":1735117200}
+{"o":65341.5068512286,"h":66503.5123661875,"l":64838.42209424,"c":65144.9765230296,"v":798561.4421302815,"t":1735120800}
+{"o":65144.9765230296,"h":65369.6749482466,"l":64386.4947649154,"c":64619.5830786309,"v":687062.2962158904,"t":1735124400}
+{"o":64619.5830786309,"h":64968.6431861521,"l":64374.7294134034,"c":64707.4980062539,"v":776323.348898154,"t":1735128000}
+{"o":64707.4980062539,"h":65043.2859238373,"l":64649.5833058429,"c":65009.1547335341,"v":651506.2838669065,"t":1735131600}
+{"o":65009.1547335341,"h":65816.5982427919,"l":64977.6033637982,"c":65646.9613291382,"v":782638.4540221707,"t":1735135200}
+{"o":65646.9613291382,"h":65675.5696729158,"l":64990.7470406945,"c":65424.1551657421,"v":859294.8429733863,"t":1735138800}
+{"o":65424.1551657421,"h":65607.7078041383,"l":64708.807451599,"c":65156.7644668817,"v":1019496.5029420408,"t":1735142400}
+{"o":65156.7644668817,"h":65618.9183038163,"l":64858.9228773404,"c":65609.1033633504,"v":927231.0815219622,"t":1735146000}
+{"o":65609.1033633504,"h":65755.1659509853,"l":65152.2085554031,"c":65412.8743772426,"v":730073.2915040093,"t":1735149600}
+{"o":65412.8743772426,"h":66324.5312977435,"l":65389.0741855661,"c":65726.4784514439,"v":795558.1239165162,"t":1735153200}
+{"o":65726.4784514439,"h":66032.0344613443,"l":65230.8198189245,"c":65360.441002614,"v":840733.3731695664,"t":1735156800}
+{"o":65360.441002614,"h":65563.7905718067,"l":64715.8731458372,"c":64817.480754949,"v":883962.8233538246,"t":1735160400}
+{"o":64817.480754949,"h":65109.0410580856,"l":64544.2897162858,"c":64932.8187906241,"v":811532.6041521786,"t":1735164000}
+{"o":64932.8187906241,"h":65299.3992830128,"l":64876.1297849119,"c":65166.9520374945,"v":753807.7833724023,"t":1735167600}
+{"o":65166.9520374945,"h":66075.537784538,"l":64754.4703018819,"c":64937.1206609248,"v":904638.9634996883,"t":1735171200}
+{"o":64937.1206609248,"h":65390.0517870975,"l":64766.087723921,"c":64981.1719363028,"v":911657.6200528446,"t":1735174800}
+{"o":64981.1719363028,"h":65722.164385556,"l":64666.8243370557,"c":65035.2932889652,"v":935909.1355506447,"t":1735178400}
+{"o":65035.2932889652,"h":65200.2704125481,"l":64563.4875458835,"c":64876.931714637,"v":1118639.7008907704,"t":1735182000}
+{"o":64876.931714637,"h":64878.1504287203,"l":63863.0409013509,"c":64406.8516126889,"v":1176643.2062073553,"t":1735185600}
+{"o":64406.8516126889,"h":64552.4291123671,"l":64004.0522304413,"c":64217.8707828478,"v":935270.340664994,"t":1735189200}
+{"o":64217.8707828478,"h":64384.5723874618,"l":63330.4190723744,"c":64022.9799258358,"v":1059310.395410697,"t":1735192800}
+{"o":64022.9799258358,"h":64650.7131502464,"l":63469.2792545206,"c":63833.7083932808,"v":911080.2837818824,"t":1735196400}
+{"o":63833.7083932808,"h":63966.1995678035,"l":62191.1191698854,"c":62401.6205819728,"v":1504806.5868982128,"t":1735200000}
+{"o":62401.6205819728,"h":62819.4011876607,"l":62342.3131151204,"c":62527.7353334607,"v":917832.9171071735,"t":1735203600}
+{"o":62527.7353334607,"h":62731.2702497751,"l":61970.9712591583,"c":62328.4173757049,"v":810305.549470279,"t":1735207200}
+{"o":62328.4173757049,"h":62978.4562240409,"l":62301.7314028139,"c":62603.2316226206,"v":840889.1805023132,"t":1735210800}
+{"o":62603.2316226206,"h":62717.168206122,"l":62250.5998367461,"c":62351.014817627,"v":895108.4592481079,"t":1735214400}
+{"o":62351.014817627,"h":62617.0982589597,"l":61760.4227931081,"c":62385.3078756288,"v":909738.0050009812,"t":1735218000}
+{"o":62385.3078756288,"h":62734.4748616844,"l":61889.9999598339,"c":62232.1987890496,"v":1171418.4292011738,"t":1735221600}
+{"o":62232.1987890496,"h":62684.7337264486,"l":62003.4424076905,"c":62266.0528421597,"v":1099400.9858723949,"t":1735225200}
+{"o":62266.0528421597,"h":63023.6206038196,"l":62135.554294238,"c":62901.3964811668,"v":1103920.4480379014,"t":1735228800}
+{"o":62901.3964811668,"h":62923.5689887248,"l":61837.1689192548,"c":62121.5196436703,"v":1109344.0258359776,"t":1735232400}
+{"o":62121.5196436703,"h":62496.5073392396,"l":61837.4022126839,"c":62467.8666921638,"v":916190.8625283272,"t":1735236000}
+{"o":62467.8666921638,"h":62526.8390387765,"l":61796.9143839893,"c":62406.7962054226,"v":790063.2181595743,"t":1735239600}
+{"o":62406.7962054226,"h":62618.4397855462,"l":61714.8465458245,"c":62147.0256350981,"v":913262.3235425674,"t":1735243200}
+{"o":62147.0256350981,"h":62658.5407663797,"l":61554.7707139085,"c":62508.3216682122,"v":971619.2076790227,"t":1735246800}
+{"o":62508.3216682122,"h":62709.1626385141,"l":62287.8023551659,"c":62371.3386753636,"v":839056.5086098862,"t":1735250400}
+{"o":62371.3386753636,"h":62435.4310998016,"l":61730.0510734896,"c":62173.2809457809,"v":859887.3599868227,"t":1735254000}
+{"o":62173.2809457809,"h":62451.7946014919,"l":61771.7470797158,"c":62363.4364191627,"v":900959.4043674886,"t":1735257600}
+{"o":62363.4364191627,"h":62664.2531640645,"l":61577.1136174871,"c":62339.9114364771,"v":755845.2883431831,"t":1735261200}
+{"o":62339.9114364771,"h":62788.9527130123,"l":62043.3880452072,"c":62284.3505536883,"v":779563.550365979,"t":1735264800}
+{"o":62284.3505536883,"h":62623.8577747048,"l":62140.0976076198,"c":62485.5141359656,"v":745017.8852055038,"t":1735268400}
+{"o":62485.5141359656,"h":63240.4235269305,"l":62470.0059971467,"c":62606.8418191855,"v":763147.4926693661,"t":1735272000}
+{"o":62606.8418191855,"h":62695.145963007,"l":61402.3015988255,"c":62408.434868801,"v":804524.1483082683,"t":1735275600}
+{"o":62408.434868801,"h":62994.4180575081,"l":62408.434868801,"c":62981.6200051438,"v":810381.0856843749,"t":1735279200}
+{"o":62981.6200051438,"h":63053.2305877509,"l":61283.0797600156,"c":61568.0032790388,"v":1022726.6998260407,"t":1735282800}
+{"o":61568.0032790388,"h":62813.6121449681,"l":61562.6188129103,"c":62336.5760733309,"v":1000863.8163869373,"t":1735286400}
+{"o":62336.5760733309,"h":64117.4611098389,"l":62294.8485005963,"c":63685.5124770635,"v":1300951.2515217348,"t":1735290000}
+{"o":63685.5124770635,"h":63900.9687721287,"l":62314.4251802324,"c":62994.4951563761,"v":861281.2491066502,"t":1735293600}
+{"o":62994.4951563761,"h":63166.6372739025,"l":62710.0534797692,"c":63114.6623966447,"v":827013.268665984,"t":1735297200}
+{"o":63114.6623966447,"h":63147.5939054765,"l":62839.7577946206,"c":62943.7761391323,"v":808209.2532208271,"t":1735300800}
+{"o":62943.7761391323,"h":63015.1141364797,"l":62353.8896133238,"c":62497.9248190772,"v":833146.7081482019,"t":1735304400}
+{"o":62497.9248190772,"h":62539.8205463165,"l":61401.6426913557,"c":61831.0822529315,"v":1048704.5242180678,"t":1735308000}
+{"o":61831.0822529315,"h":61849.305795058,"l":60342.5000912943,"c":60714.0740780585,"v":1277524.5689087852,"t":1735311600}
+{"o":60714.0740780585,"h":60885.3250223471,"l":60151.0356952568,"c":60839.2650709084,"v":1150148.8973051396,"t":1735315200}
+{"o":60839.2650709084,"h":61506.4017046061,"l":60216.4686523538,"c":61393.0497505124,"v":1100025.8948588665,"t":1735318800}
+{"o":61393.0497505124,"h":61762.882325844,"l":61228.8149511189,"c":61676.1582820274,"v":806068.049560477,"t":1735322400}
+{"o":61676.1582820274,"h":61777.6515949288,"l":60931.7324330387,"c":61633.7085047094,"v":877604.7359094835,"t":1735326000}
+{"o":61633.7085047094,"h":61668.0995670309,"l":60806.5785477583,"c":61330.1949708203,"v":866644.4423843641,"t":1735329600}
+{"o":61330.1949708203,"h":61412.6301349221,"l":60886.7753058659,"c":60923.3153035515,"v":809409.5915376798,"t":1735333200}
+{"o":60923.3153035515,"h":61307.3770046374,"l":60682.493627508,"c":60964.8311776721,"v":755211.6239431987,"t":1735336800}
+{"o":60964.8311776721,"h":61057.4997418171,"l":60395.469214875,"c":60767.439718268,"v":800856.8918438207,"t":1735340400}
+{"o":60767.439718268,"h":61193.6040152729,"l":60712.0789269568,"c":61082.3803725816,"v":919263.6139312958,"t":1735344000}
+{"o":61082.3803725816,"h":61651.5629939673,"l":60787.259154669,"c":61100.0192005597,"v":847048.9283765183,"t":1735347600}
+{"o":61100.0192005597,"h":61489.7825636575,"l":60267.593630796,"c":60703.8718698271,"v":853391.1143525466,"t":1735351200}
+{"o":60703.8718698271,"h":61287.8070530327,"l":60629.7908119525,"c":61002.7846522808,"v":817910.7865718168,"t":1735354800}
+{"o":61002.7846522808,"h":61104.1236216765,"l":60767.0041965297,"c":60818.8969481773,"v":655046.8882343582,"t":1735358400}
+{"o":60818.8969481773,"h":61412.3840409416,"l":60529.6591193018,"c":61278.708948753,"v":679940.8624134761,"t":1735362000}
+{"o":61278.708948753,"h":61368.0816949513,"l":61022.7035277198,"c":61221.9462110431,"v":654281.5986060534,"t":1735365600}
+{"o":61221.9462110431,"h":61439.2825930266,"l":60953.4780970231,"c":61038.5228336579,"v":674468.1434358798,"t":1735369200}
+{"o":61038.5228336579,"h":61470.382606603,"l":60682.5096840533,"c":61429.2113744856,"v":666432.00209851,"t":1735372800}
+{"o":61429.2113744856,"h":61855.1926846164,"l":61359.8544722973,"c":61428.802802246,"v":661363.9819000331,"t":1735376400}
+{"o":61428.802802246,"h":61529.8369314482,"l":61178.2262042947,"c":61272.7791279039,"v":680255.7486548598,"t":1735380000}
+{"o":61272.7791279039,"h":62212.255371458,"l":61260.9407186443,"c":61730.1792545744,"v":736705.2295605412,"t":1735383600}
+{"o":61730.1792545744,"h":62124.0753113648,"l":61498.4896311151,"c":61603.3988545634,"v":733898.2412729283,"t":1735387200}
+{"o":61603.3988545634,"h":62175.5869721834,"l":61583.8418428496,"c":62067.7578208647,"v":880588.6224809536,"t":1735390800}
+{"o":62067.7578208647,"h":62828.5393329297,"l":61826.0493483636,"c":62568.0531481104,"v":1161141.1486549231,"t":1735394400}
+{"o":62568.0531481104,"h":63072.9225574648,"l":62567.9097103281,"c":62712.0029865586,"v":1011442.0068544946,"t":1735398000}
+{"o":62712.0029865586,"h":63515.0553265427,"l":62526.9091747443,"c":63502.5558981284,"v":1021566.7394634475,"t":1735401600}
+{"o":63502.5558981284,"h":64504.3932318421,"l":63490.4563744417,"c":64224.2391084389,"v":1060724.8525188696,"t":1735405200}
+{"o":64224.2391084389,"h":64646.0679921336,"l":63793.3217272641,"c":63869.8625671418,"v":945203.0312583382,"t":1735408800}
+{"o":63869.8625671418,"h":64007.2530807461,"l":63747.4216779399,"c":63899.928196605,"v":878468.4643476037,"t":1735412400}
+{"o":63899.928196605,"h":63979.5525397728,"l":63256.9747585335,"c":63710.4550265545,"v":718032.8124764734,"t":1735416000}
+{"o":63710.4550265545,"h":64153.7814544496,"l":63591.0619983076,"c":64106.6579328986,"v":760208.5648527889,"t":1735419600}
+{"o":64106.6579328986,"h":64978.8535911229,"l":63968.6887838522,"c":64351.9241281981,"v":850801.3329581433,"t":1735423200}
+{"o":64351.9241281981,"h":64590.1528112681,"l":64054.2495662972,"c":64458.0975219875,"v":937186.8104866825,"t":1735426800}
+{"o":64458.0975219875,"h":64524.6851342951,"l":63880.6880942073,"c":63963.0135113417,"v":932336.4301756279,"t":1735430400}
+{"o":63963.0135113417,"h":64130.5111077195,"l":63047.3886693722,"c":63507.8050524891,"v":827395.2115776491,"t":1735434000}
+{"o":63507.8050524891,"h":64222.4605229282,"l":63444.9495462675,"c":63867.365085853,"v":790253.1895397725,"t":1735437600}
+{"o":63867.365085853,"h":64286.9567841937,"l":63717.617866061,"c":64224.6067837328,"v":1069203.1722769239,"t":1735441200}
+{"o":4885.9979228274,"h":4892.0127527813,"l":4877.1456825762,"c":4885.607562663,"v":380155.7770190337,"t":1728244800}
+{"o":4885.607562663,"h":4903.5880878532,"l":4847.7723912765,"c":4852.0543974311,"v":392220.4570027255,"t":1728248400}
+{"o":4852.0543974311,"h":4886.6332483146,"l":4851.6207305552,"c":4882.3227552331,"v":357899.5850234181,"t":1728252000}
+{"o":4882.3227552331,"h":4929.5218782725,"l":4882.2372745736,"c":4920.1996074818,"v":430112.5334137317,"t":1728255600}
+{"o":4920.1996074818,"h":5019.2080937185,"l":4901.3007140297,"c":5012.8919393038,"v":687385.8222378105,"t":1728259200}
+{"o":5012.8919393038,"h":5053.8957958561,"l":4994.41301062,"c":5051.9580318347,"v":603145.9431759345,"t":1728262800}
+{"o":5051.9580318347,"h":5071.6421992204,"l":5010.8780080525,"c":5021.6513424036,"v":510915.0757243732,"t":1728266400}
+{"o":5021.6513424036,"h":5042.7184144918,"l":5006.9714723792,"c":5035.6018165608,"v":525001.7763133823,"t":1728270000}
+{"o":5035.6018165608,"h":5055.6696183616,"l":5022.4404092637,"c":5024.239664653,"v":350937.4378112106,"t":1728273600}
+{"o":5024.239664653,"h":5041.6242560007,"l":4996.2812007464,"c":4998.9230008402,"v":351732.2192520947,"t":1728277200}
+{"o":4998.9230008402,"h":5023.0662179031,"l":4994.300986077,"c":5023.0662179031,"v":363373.4665504733,"t":1728280800}
+{"o":5023.0662179031,"h":5023.0662179031,"l":4968.2520265274,"c":4973.0887609196,"v":487052.2892122161,"t":1728284400}
+{"o":4973.0887609196,"h":5011.8591252758,"l":4969.4824316946,"c":4985.6065672871,"v":425854.2072554424,"t":1728288000}
+{"o":4985.6065672871,"h":4994.1788487773,"l":4928.3414654862,"c":4950.705637057,"v":443106.3606669757,"t":1728291600}
+{"o":4950.705637057,"h":4950.705637057,"l":4907.201839851,"c":4925.594531336,"v":383018.7337353702,"t":1728295200}
+{"o":4925.594531336,"h":4950.7541737187,"l":4889.8671140235,"c":4949.1775550685,"v":405773.9351883141,"t":1728298800}
+{"o":4949.1775550685,"h":4951.091847176,"l":4912.5819300651,"c":4920.4197818771,"v":498334.4029959007,"t":1728302400}
+{"o":4920.4197818771,"h":4969.5553441059,"l":4915.4318283393,"c":4966.8861340684,"v":564252.2182743171,"t":1728306000}
+{"o":4966.8861340684,"h":5115.1311969105,"l":4963.0160544299,"c":5055.0160927025,"v":933578.0110301331,"t":1728309600}
+{"o":5055.0160927025,"h":5056.330967293,"l":4982.7699658196,"c":4994.3916090295,"v":725753.8278050288,"t":1728313200}
+{"o":4994.3916090295,"h":5018.78232052,"l":4963.3899883555,"c":5010.507424232,"v":698738.010775558,"t":1728316800}
+{"o":5010.507424232,"h":5015.6690359874,"l":4982.4626243816,"c":5007.5715063066,"v":534715.2621950485,"t":1728320400}
+{"o":5007.5715063066,"h":5009.2200361816,"l":4888.4840303114,"c":4893.1339578951,"v":790256.4096524067,"t":1728324000}
+{"o":4893.1339578951,"h":4948.8442725447,"l":4890.4278447599,"c":4939.8084541437,"v":581330.3253611351,"t":1728327600}
+{"o":4939.8084541437,"h":4946.4843697406,"l":4888.5996562553,"c":4892.9447263372,"v":609022.2426665071,"t":1728331200}
+{"o":4892.9447263372,"h":4938.0771854351,"l":4864.5511430808,"c":4931.490435745,"v":392019.308817406,"t":1728334800}
+{"o":4931.490435745,"h":4933.9004385387,"l":4846.0400718208,"c":4853.3947745412,"v":458001.3785611988,"t":1728338400}
+{"o":4853.3947745412,"h":4891.3464731263,"l":4819.1278944843,"c":4835.659487146,"v":686950.6048637916,"t":1728342000}
+{"o":4835.659487146,"h":4872.4227225456,"l":4820.1427608033,"c":4862.2738135504,"v":612701.5652469171,"t":1728345600}
+{"o":4862.2738135504,"h":4884.7885821055,"l":4832.5234693039,"c":4873.3536029397,"v":455183.0212988291,"t":1728349200}
+{"o":4873.3536029397,"h":4889.3692982284,"l":4838.4736394113,"c":4882.5662315257,"v":457975.0747098433,"t":1728352800}
+{"o":4882.5662315257,"h":4882.5662315257,"l":4854.1774818514,"c":4859.7629357514,"v":387543.0304394737,"t":1728356400}
+{"o":4859.7629357514,"h":4872.7051863664,"l":4825.7230289837,"c":4844.6269032337,"v":417835.0670479593,"t":1728360000}
+{"o":4844.6269032337,"h":4849.3691806309,"l":4798.5049545309,"c":4827.402390149,"v":447877.0369302242,"t":1728363600}
+{"o":4827.402390149,"h":4848.118824056,"l":4776.8064645071,"c":4837.4508630477,"v":440926.422446419,"t":1728367200}
+{"o":4837.4508630477,"h":4837.8942810849,"l":4765.4806678873,"c":4805.0675570385,"v":459765.7562780982,"t":1728370800}
+{"o":4805.0675570385,"h":4827.7335048866,"l":4791.2132789026,"c":4820.980625247,"v":395418.6979588114,"t":1728374400}
+{"o":4820.980625247,"h":4835.4976057281,"l":4798.6192646398,"c":4825.9093660256,"v":369487.5538445776,"t":1728378000}
+{"o":4825.9093660256,"h":4847.022340987,"l":4812.3359114491,"c":4838.8356882073,"v":347166.4909395938,"t":1728381600}
+{"o":4838.8356882073,"h":4859.2333935943,"l":4832.4071875814,"c":4852.8319064306,"v":331266.7931630809,"t":1728385200}
+{"o":4852.8319064306,"h":4855.217124746,"l":4810.0094128648,"c":4812.6442340493,"v":376617.4294976499,"t":1728388800}
+{"o":4812.6442340493,"h":4871.0820977604,"l":4790.3844641525,"c":4867.5154224585,"v":499082.7649497003,"t":1728392400}
+{"o":4867.5154224585,"h":4887.3147525969,"l":4782.0175980241,"c":4837.377858569,"v":700026.6010747299,"t":1728396000}
+{"o":4837.377858569,"h":4846.5307098372,"l":4739.9082311537,"c":4795.4062337845,"v":704771.2972929042,"t":1728399600}
+{"o":4795.4062337845,"h":4831.2071615004,"l":4759.4200908871,"c":4826.0619873278,"v":611638.2266285605,"t":1728403200}
+{"o":4826.0619873278,"h":4833.1056255582,"l":4775.4135750978,"c":4812.2164239767,"v":531321.0074215044,"t":1728406800}
+{"o":4812.2164239767,"h":4831.2813386644,"l":4767.3787815018,"c":4798.8048905157,"v":510431.3175150065,"t":1728410400}
+{"o":4798.8048905157,"h":4837.3722263313,"l":4775.3913881541,"c":4824.4289506679,"v":568872.3687048905,"t":1728414000}
+{"o":4824.4289506679,"h":4850.0304794954,"l":4813.1041868627,"c":4850.0304794954,"v":491440.764896505,"t":1728417600}
+{"o":4850.0304794954,"h":4858.1945963603,"l":4834.2550299268,"c":4841.683935387,"v":522855.3023338178,"t":1728421200}
+{"o":4841.683935387,"h":4843.4883867895,"l":4807.1429701066,"c":4810.929855392,"v":533062.014183642,"t":1728424800}
+{"o":4810.929855392,"h":4822.9102514747,"l":4790.1872308486,"c":4820.3630825335,"v":362731.1070848905,"t":1728428400}
+{"o":4820.3630825335,"h":4843.2405914655,"l":4804.8846248506,"c":4843.0651312144,"v":533008.658125653,"t":1728432000}
+{"o":4843.0651312144,"h":4881.2322890176,"l":4834.3368428454,"c":4860.3725254433,"v":823904.9235844576,"t":1728435600}
+{"o":4860.3725254433,"h":4864.9637120354,"l":4830.7360852515,"c":4834.4105537662,"v":489387.0295763336,"t":1728439200}
+{"o":4834.4105537662,"h":4855.1033035526,"l":4818.4798057428,"c":4833.037570993,"v":444367.4601270892,"t":1728442800}
+{"o":4833.037570993,"h":4837.8985363996,"l":4806.5014186193,"c":4813.4396265065,"v":358821.1054710145,"t":1728446400}
+{"o":4813.4396265065,"h":4846.0163812685,"l":4801.807812409,"c":4839.6861206126,"v":400901.4408317768,"t":1728450000}
+{"o":4839.6861206126,"h":4843.8406521067,"l":4811.9427532509,"c":4820.173712735,"v":540976.8397450567,"t":1728453600}
+{"o":4820.173712735,"h":4820.2227513538,"l":4790.7024327003,"c":4805.3560684491,"v":402501.3307802337,"t":1728457200}
+{"o":4805.3560684491,"h":4817.2396342804,"l":4783.2152616607,"c":4798.0069393598,"v":374029.33175879,"t":1728460800}
+{"o":4798.0069393598,"h":4810.9755535257,"l":4789.3553023848,"c":4807.641536739,"v":411216.9715147021,"t":1728464400}
+{"o":4807.641536739,"h":4814.5712277759,"l":4780.7448837392,"c":4787.5816280415,"v":403398.2296496001,"t":1728468000}
+{"o":4787.5816280415,"h":4809.5290427382,"l":4784.0822509061,"c":4806.2195686366,"v":380815.7484647161,"t":1728471600}
+{"o":4806.2195686366,"h":4810.5434438903,"l":4737.0168792142,"c":4760.0058560289,"v":550809.7744300922,"t":1728475200}
+{"o":4760.0058560289,"h":4771.8777282464,"l":4707.1676010534,"c":4735.9452888458,"v":690548.3557538957,"t":1728478800}
+{"o":4735.9452888458,"h":4768.4175950467,"l":4722.0808425348,"c":4742.8661148111,"v":621350.1329963342,"t":1728482400}
+{"o":4742.8661148111,"h":4804.1867358765,"l":4742.6054125377,"c":4794.9768377527,"v":587115.9579926268,"t":1728486000}
+{"o":4794.9768377527,"h":4796.5525895899,"l":4718.7289009544,"c":4728.8632231825,"v":703987.3740749838,"t":1728489600}
+{"o":4728.8632231825,"h":4748.0218611604,"l":4713.1985395074,"c":4738.0288894273,"v":653357.9968685987,"t":1728493200}
+{"o":4738.0288894273,"h":4746.7514301766,"l":4694.482654768,"c":4718.2050423436,"v":709356.4904977606,"t":1728496800}
+{"o":4718.2050423436,"h":4736.9996510511,"l":4683.3294208698,"c":4733.7903454788,"v":710790.7356202406,"t":1728500400}
+{"o":4733.7903454788,"h":4733.9640732944,"l":4655.0412890932,"c":4659.3444421416,"v":814421.3609022137,"t":1728504000}
+{"o":4659.3444421416,"h":4702.1959203603,"l":4653.4699601256,"c":4693.0104500123,"v":514947.8843290118,"t":1728507600}
+{"o":4693.0104500123,"h":4696.4303624999,"l":4671.2758858525,"c":4671.5445038038,"v":573333.5575930576,"t":1728511200}
+{"o":4671.5445038038,"h":4689.2014784426,"l":4668.6623772817,"c":4677.3457090645,"v":301455.0274929726,"t":1728514800}
+{"o":4677.3457090645,"h":4677.3457090645,"l":4619.5084012165,"c":4647.2530010567,"v":469195.9113525522,"t":1728518400}
+{"o":4647.2530010567,"h":4693.7565014569,"l":4645.9785890497,"c":4677.9403256155,"v":450995.0156814852,"t":1728522000}
+{"o":4677.9403256155,"h":4696.8022419339,"l":4673.4740120469,"c":4689.5128992611,"v":410558.9545106399,"t":1728525600}
+{"o":4689.5128992611,"h":4711.7455157125,"l":4680.602636565,"c":4693.8062362416,"v":322784.1813147033,"t":1728529200}
+{"o":4693.8062362416,"h":4709.1154323344,"l":4686.9852590092,"c":4693.722299685,"v":322233.9336916361,"t":1728532800}
+{"o":4693.722299685,"h":4726.0023588138,"l":4680.8332142019,"c":4717.5948135155,"v":402176.353475499,"t":1728536400}
+{"o":4717.5948135155,"h":4722.0590977375,"l":4702.6816667964,"c":4714.1972768503,"v":348161.6365843627,"t":1728540000}
+{"o":4714.1972768503,"h":4715.226015523,"l":4687.9138670778,"c":4687.9138670778,"v":375880.6505421688,"t":1728543600}
+{"o":4687.9138670778,"h":4703.2700105808,"l":4650.0745451623,"c":4652.2642355847,"v":402017.3035891231,"t":1728547200}
+{"o":4652.2642355847,"h":4659.0341176899,"l":4602.4249138486,"c":4645.8257324823,"v":415671.1288500546,"t":1728550800}
+{"o":4645.8257324823,"h":4686.9647254105,"l":4642.2766870103,"c":4680.8892137515,"v":373756.6582153764,"t":1728554400}
+{"o":4680.8892137515,"h":4713.7499528463,"l":4672.8583382618,"c":4711.3054896915,"v":383024.3665471054,"t":1728558000}
+{"o":4711.3054896915,"h":4722.6701995882,"l":4637.8025891064,"c":4665.0382344969,"v":653011.5883226859,"t":1728561600}
+{"o":4665.0382344969,"h":4704.6071681894,"l":4606.9609060792,"c":4634.4761172306,"v":604740.423343253,"t":1728565200}
+{"o":4634.4761172306,"h":4653.2423662278,"l":4570.7707814703,"c":4612.9746569636,"v":642807.9021165643,"t":1728568800}
+{"o":4612.9746569636,"h":4654.441106784,"l":4595.819584803,"c":4654.214280809,"v":532674.5809783771,"t":1728572400}
+{"o":4654.214280809,"h":4667.9655526497,"l":4622.250459302,"c":4632.0586041731,"v":546055.6440730627,"t":1728576000}
+{"o":4632.0586041731,"h":4647.3758317479,"l":4578.4768692548,"c":4585.8447863865,"v":633706.4845527589,"t":1728579600}
+{"o":4585.8447863865,"h":4608.4015255806,"l":4546.4980649183,"c":4606.3041856246,"v":812992.104585954,"t":1728583200}
+{"o":4606.3041856246,"h":4638.8057878473,"l":4595.2502964613,"c":4636.0991226184,"v":570123.4136098418,"t":1728586800}
+{"o":4636.0991226184,"h":4660.1334892198,"l":4603.7413406589,"c":4618.4567149244,"v":520530.8857401543,"t":1728590400}
+{"o":4618.4567149244,"h":4656.25824376,"l":4608.0754459679,"c":4654.1640285239,"v":438476.8776754241,"t":1728594000}
+{"o":4654.1640285239,"h":4675.3199920482,"l":4625.3737991613,"c":4652.9043360516,"v":478769.6330291968,"t":1728597600}
+{"o":4652.9043360516,"h":4671.4194941264,"l":4652.5244817827,"c":4669.1759399028,"v":420499.891098097,"t":1728601200}
+{"o":4669.1759399028,"h":4693.9235456155,"l":4661.9903367811,"c":4680.2740964196,"v":554894.4171121905,"t":1728604800}
+{"o":4680.2740964196,"h":4716.034005151,"l":4654.3929328074,"c":4705.5355121871,"v":516972.2633535332,"t":1728608400}
+{"o":4705.5355121871,"h":4733.8037379527,"l":4689.5010531805,"c":4728.6167480224,"v":381756.5615751912,"t":1728612000}
+{"o":4728.6167480224,"h":4750.7325928827,"l":4727.4976646131,"c":4727.4976646131,"v":404852.9701749536,"t":1728615600}
+{"o":4727.4976646131,"h":4738.2722867455,"l":4718.3666416918,"c":4736.8644112465,"v":341717.8989473396,"t":1728619200}
+{"o":4736.8644112465,"h":7660.9206695069,"l":4727.8674409774,"c":7635.6712102802,"v":322152.215929354,"t":1728622800}
+{"o":7635.6712102802,"h":7688.8307140536,"l":7634.8298407697,"c":7669.5540810586,"v":405731.7337225279,"t":1728626400}
+{"o":7669.5540810586,"h":7697.8031406007,"l":7643.6242997517,"c":7648.4519995825,"v":369246.8619573101,"t":1728630000}
+{"o":7648.4519995825,"h":7675.6849104986,"l":7636.7253382678,"c":7662.2076170523,"v":349140.5833263794,"t":1728633600}
+{"o":7662.2076170523,"h":7709.394913373,"l":7661.5226935388,"c":7701.5923797064,"v":426687.8647687417,"t":1728637200}
+{"o":7701.5923797064,"h":7740.7522437782,"l":7676.1494522251,"c":7689.1681977296,"v":433368.8150041708,"t":1728640800}
+{"o":7689.1681977296,"h":7711.8462663894,"l":7669.3653979724,"c":7692.6651115781,"v":371781.6735897921,"t":1728644400}
+{"o":7692.6651115781,"h":7756.9440184712,"l":7683.4771995791,"c":7749.7926671254,"v":516464.7503954281,"t":1728648000}
+{"o":7749.7926671254,"h":7797.5430274311,"l":7711.8370475556,"c":7781.9029030268,"v":585578.1108046444,"t":1728651600}
+{"o":7781.9029030268,"h":7823.9386847742,"l":7776.4069826645,"c":7797.5566185275,"v":692847.6128216072,"t":1728655200}
+{"o":7797.5566185275,"h":7886.7888553071,"l":7786.2862438934,"c":7827.7824753558,"v":823039.9933198952,"t":1728658800}
+{"o":7827.7824753558,"h":7854.6670264539,"l":7800.8861353026,"c":7850.1962302479,"v":714655.5813088097,"t":1728662400}
+{"o":7850.1962302479,"h":7925.9021226965,"l":7768.1721648755,"c":7916.7815698614,"v":768943.6549930095,"t":1728666000}
+{"o":7916.7815698614,"h":7926.9067343629,"l":7868.8353881019,"c":7907.1861923674,"v":672377.1392719432,"t":1728669600}
+{"o":7907.1861923674,"h":7945.8608526402,"l":7873.3322878829,"c":7887.7027162861,"v":618899.0604046173,"t":1728673200}
+{"o":7887.7027162861,"h":7924.3163549399,"l":7870.790423643,"c":7917.9937963466,"v":501458.0546953615,"t":1728676800}
+{"o":7917.9937963466,"h":7939.0252038648,"l":7905.1931036472,"c":7910.0717557394,"v":495483.0671837085,"t":1728680400}
+{"o":7910.0717557394,"h":7921.7196177118,"l":7874.4801726331,"c":7905.28949517,"v":515827.4853466101,"t":1728684000}
+{"o":7905.28949517,"h":7910.4185193652,"l":7868.339680339,"c":7886.8914258085,"v":482259.2386301477,"t":1728687600}
+{"o":7886.8914258085,"h":7946.0599897937,"l":7884.2258408071,"c":7927.6490289512,"v":567455.6190024869,"t":1728691200}
+{"o":7927.6490289512,"h":7955.3290834556,"l":7897.6715848868,"c":7904.6711739764,"v":464123.1396122142,"t":1728694800}
+{"o":7904.6711739764,"h":7909.1499339072,"l":7847.9310822909,"c":7860.581864505,"v":402473.0516512105,"t":1728698400}
+{"o":7860.581864505,"h":7873.6125138907,"l":7841.1992236828,"c":7866.7094105066,"v":406096.1121354419,"t":1728702000}
+{"o":7866.7094105066,"h":7909.5392508061,"l":7864.5988692568,"c":7880.4806439957,"v":400434.4555434526,"t":1728705600}
+{"o":7880.4806439957,"h":7909.2762451311,"l":7875.4385513562,"c":7904.7310653473,"v":365356.5782100867,"t":1728709200}
+{"o":7904.7310653473,"h":7912.1303321842,"l":7889.5281168002,"c":7897.4399024595,"v":388522.0196023435,"t":1728712800}
+{"o":7897.4399024595,"h":7908.7839825041,"l":7876.1492467206,"c":7892.3590098921,"v":441417.3485841934,"t":1728716400}
+{"o":7892.3590098921,"h":7906.9515866891,"l":7883.8663248472,"c":7895.6554921705,"v":383654.8063690991,"t":1728720000}
+{"o":7895.6554921705,"h":7904.600234283,"l":7882.3644414438,"c":7904.600234283,"v":357608.3529601317,"t":1728723600}
+{"o":7904.600234283,"h":7959.0024104091,"l":7892.4426181166,"c":7953.5624323907,"v":465130.7481638051,"t":1728727200}
+{"o":7953.5624323907,"h":7998.3855885348,"l":7921.2622075323,"c":7928.409148101,"v":457713.5046375715,"t":1728730800}
+{"o":7928.409148101,"h":7980.3825970209,"l":7904.4924513143,"c":7967.3488838634,"v":732956.7544001653,"t":1728734400}
+{"o":7967.3488838634,"h":7982.2671797661,"l":7928.2505901811,"c":7941.0783530911,"v":576381.8350879011,"t":1728738000}
+{"o":7941.0783530911,"h":7984.4298673576,"l":7923.5694292084,"c":7963.9514085482,"v":568475.5340605977,"t":1728741600}
+{"o":7963.9514085482,"h":7980.3375194046,"l":7897.9733950001,"c":7919.7704521933,"v":615345.4983992127,"t":1728745200}
+{"o":7919.7704521933,"h":7979.028362395,"l":7905.5535980006,"c":7937.3013079062,"v":710025.279134886,"t":1728748800}
+{"o":7937.3013079062,"h":7990.4585086372,"l":7909.6021632736,"c":7964.4074742385,"v":614886.2056459123,"t":1728752400}
+{"o":7964.4074742385,"h":7979.6741621883,"l":7919.1775260399,"c":7937.474639453,"v":513501.6120600643,"t":1728756000}
+{"o":7937.474639453,"h":7973.1459756464,"l":7925.1147159125,"c":7955.9521431944,"v":427752.7367457224,"t":1728759600}
+{"o":7955.9521431944,"h":7964.272358709,"l":7945.2159552064,"c":7953.2616465507,"v":408243.6530726317,"t":1728763200}
+{"o":7953.2616465507,"h":8013.3567311003,"l":7940.5158290781,"c":7953.8011793608,"v":479267.7221095936,"t":1728766800}
+{"o":7953.8011793608,"h":7980.0770086862,"l":7936.8814894998,"c":7971.2041469001,"v":455304.3287721401,"t":1728770400}
+{"o":7971.2041469001,"h":7976.7254683408,"l":7930.6030378138,"c":7935.7715831833,"v":488651.3970233327,"t":1728774000}
+{"o":7935.7715831833,"h":7973.9052151022,"l":7933.8603762226,"c":7949.4201301792,"v":463843.9379105473,"t":1728777600}
+{"o":7949.4201301792,"h":7952.7247905407,"l":7879.0418942186,"c":7911.7254807374,"v":451929.0376409913,"t":1728781200}
+{"o":7911.7254807374,"h":7921.210974717,"l":7899.3233763398,"c":7920.2218508915,"v":410260.5111812703,"t":1728784800}
+{"o":7920.2218508915,"h":7921.633762432,"l":7781.1896887708,"c":7875.4186806639,"v":439117.2100045901,"t":1728788400}
+{"o":7875.4186806639,"h":7917.5806323922,"l":7871.76419921,"c":7910.777421202,"v":445552.5664684044,"t":1728792000}
+{"o":7910.777421202,"h":7952.3255723857,"l":7904.0163323273,"c":7939.9155216505,"v":539623.2978006466,"t":1728795600}
+{"o":7939.9155216505,"h":7966.1943031239,"l":7927.5132906947,"c":7936.5087159746,"v":423468.7863811793,"t":1728799200}
+{"o":7936.5087159746,"h":7956.4562453569,"l":7907.8204590376,"c":7936.3685384143,"v":466727.6377626444,"t":1728802800}
+{"o":7936.3685384143,"h":7970.6841677794,"l":7931.947715913,"c":7948.1947999583,"v":477656.6634650327,"t":1728806400}
+{"o":7948.1947999583,"h":8034.4511523546,"l":7944.7132749935,"c":8002.469984172,"v":480760.5142452708,"t":1728810000}
+{"o":8002.469984172,"h":8040.8737040766,"l":7975.4236215775,"c":7975.5161149312,"v":480356.1661691514,"t":1728813600}
+{"o":7975.5161149312,"h":7998.5641272447,"l":7935.2049086216,"c":7942.3136428668,"v":536414.3362895154,"t":1728817200}
+{"o":7942.3136428668,"h":8001.016608005,"l":7936.7645121041,"c":7985.2424532717,"v":572422.3047009967,"t":1728820800}
+{"o":7985.2424532717,"h":8023.9625923352,"l":7976.8308491901,"c":7977.3391277303,"v":527897.2422463663,"t":1728824400}
+{"o":7977.3391277303,"h":7982.7099740436,"l":7847.7351438609,"c":7880.1326754242,"v":595546.5927468495,"t":1728828000}
+{"o":7880.1326754242,"h":7913.2599246969,"l":7797.9567163723,"c":7876.4403065479,"v":692449.556829468,"t":1728831600}
+{"o":7876.4403065479,"h":7921.6057441983,"l":7834.0110350734,"c":7910.533787886,"v":603969.4239858335,"t":1728835200}
+{"o":7910.533787886,"h":7973.0820130847,"l":7834.2507683246,"c":7882.5466984156,"v":578336.5918796702,"t":1728838800}
+{"o":7882.5466984156,"h":7903.1719274772,"l":7839.2041156459,"c":7877.0226937281,"v":584306.8922921509,"t":1728842400}
+{"o":7877.0226937281,"h":7978.7522510197,"l":7855.2295100955,"c":7914.1608484887,"v":1240421.6724613004,"t":1728846000}
+{"o":7914.1608484887,"h":7934.6631467618,"l":7825.5083400369,"c":7931.9113774681,"v":798645.9727073513,"t":1728849600}
+{"o":7931.9113774681,"h":8020.7012485734,"l":7912.8568575547,"c":8013.3426627276,"v":588023.9806653779,"t":1728853200}
+{"o":8013.3426627276,"h":8065.1342970597,"l":7985.0085966571,"c":8008.1318452134,"v":621489.8146039948,"t":1728856800}
+{"o":8008.1318452134,"h":8010.6415243948,"l":7937.7674261683,"c":8004.9147279053,"v":509400.0065393914,"t":1728860400}
+{"o":8004.9147279053,"h":8017.8904508031,"l":7954.8157009381,"c":7974.7029520204,"v":532911.6976478276,"t":1728864000}
+{"o":7974.7029520204,"h":8038.4448971179,"l":7974.4982334355,"c":8009.2535969583,"v":675682.9315143636,"t":1728867600}
+{"o":8009.2535969583,"h":8065.6987334613,"l":7972.3863330655,"c":8043.7072351313,"v":590979.0204677606,"t":1728871200}
+{"o":8043.7072351313,"h":8288.3992125963,"l":8040.7401120145,"c":8262.6368674516,"v":846815.0939231472,"t":1728874800}
+{"o":8262.6368674516,"h":8336.1958166595,"l":8182.1810712843,"c":8247.3859950598,"v":863731.2100576884,"t":1728878400}
+{"o":8247.3859950598,"h":8265.1248679399,"l":8173.821649781,"c":8205.424677099,"v":545221.6724564621,"t":1728882000}
+{"o":8205.424677099,"h":8297.6239865512,"l":8180.2377431231,"c":8236.0620915552,"v":561877.8859761879,"t":1728885600}
+{"o":8236.0620915552,"h":8294.2548164256,"l":8214.1591525863,"c":8289.3001883859,"v":643185.7049481443,"t":1728889200}
+{"o":8289.3001883859,"h":8307.8446490049,"l":8238.6443131892,"c":8259.9858604112,"v":614424.4603360329,"t":1728892800}
+{"o":8259.9858604112,"h":8324.0916860833,"l":8237.2192122194,"c":8288.2365026993,"v":638830.548267976,"t":1728896400}
+{"o":8288.2365026993,"h":8341.5426011988,"l":8272.2493442894,"c":8296.6086287497,"v":606588.9528804821,"t":1728900000}
+{"o":8296.6086287497,"h":8336.3613843363,"l":8271.1870612447,"c":8294.6249836749,"v":534086.0939311151,"t":1728903600}
+{"o":8294.6249836749,"h":8362.7913076181,"l":8213.0391786229,"c":8299.8523321015,"v":546637.4741708017,"t":1728907200}
+{"o":8299.8523321015,"h":8353.7568507896,"l":8269.3152892367,"c":8327.794390368,"v":702867.1099203259,"t":1728910800}
+{"o":8327.794390368,"h":8452.1760595304,"l":8323.2741694585,"c":8399.3368986528,"v":1152188.106154629,"t":1728914400}
+{"o":8399.3368986528,"h":8565.2753223001,"l":8397.6218711882,"c":8491.7510716891,"v":1257851.4861644325,"t":1728918000}
+{"o":8491.7510716891,"h":8503.3319549708,"l":8380.6485563355,"c":8403.5032980647,"v":961970.4367327673,"t":1728921600}
+{"o":8403.5032980647,"h":8456.4758023665,"l":8395.5361724025,"c":8431.4443636564,"v":811383.0594988172,"t":1728925200}
+{"o":8431.4443636564,"h":8469.4233587753,"l":8415.9953873376,"c":8445.8337006309,"v":807110.0543999337,"t":1728928800}
+{"o":8445.8337006309,"h":8479.0820683859,"l":8415.9572515069,"c":8434.6591403336,"v":792297.6331327326,"t":1728932400}
+{"o":8434.6591403336,"h":8483.7918081603,"l":8420.2968570415,"c":8460.8348762606,"v":671073.3896020616,"t":1728936000}
+{"o":8460.8348762606,"h":8493.4830835382,"l":8421.6898612584,"c":8441.2129474608,"v":634970.1338979645,"t":1728939600}
+{"o":8441.2129474608,"h":8565.7318161048,"l":8436.4364410926,"c":8564.3754037501,"v":725231.8010518698,"t":1728943200}
+{"o":8564.3754037501,"h":8564.7352030483,"l":8502.4605196804,"c":8537.2727501329,"v":618397.8410577497,"t":1728946800}
+{"o":8537.2727501329,"h":8579.8397240224,"l":8498.9111651862,"c":8535.3024617223,"v":811841.1617498092,"t":1728950400}
+{"o":8535.3024617223,"h":8573.8281424459,"l":8495.1207541754,"c":8521.9493932847,"v":658876.8680238886,"t":1728954000}
+{"o":8521.9493932847,"h":8566.8728719729,"l":8500.7080086831,"c":8533.3299571713,"v":573171.0856645474,"t":1728957600}
+{"o":8533.3299571713,"h":8538.7447220251,"l":8409.3827064642,"c":8423.0510141679,"v":637266.797988468,"t":1728961200}
+{"o":8423.0510141679,"h":8471.9190684245,"l":8399.7288057142,"c":8454.7580072786,"v":543463.9036077765,"t":1728964800}
+{"o":8454.7580072786,"h":8458.4073791513,"l":8346.5933746004,"c":8362.5536476007,"v":583372.5258630454,"t":1728968400}
+{"o":8362.5536476007,"h":8396.9741242669,"l":8329.1223602922,"c":8387.7252741258,"v":503553.162055425,"t":1728972000}
+{"o":8387.7252741258,"h":8420.0230093512,"l":5640.9798304514,"c":5653.2529501084,"v":468209.1541396227,"t":1728975600}
+{"o":5653.2529501084,"h":5670.9802788918,"l":5641.4963433465,"c":5646.9192651923,"v":452181.3097518315,"t":1728979200}
+{"o":5646.9192651923,"h":5649.4951502758,"l":5527.0692115977,"c":5628.6326795622,"v":438302.7244100706,"t":1728982800}
+{"o":5628.6326795622,"h":5660.1721828696,"l":5617.5148565913,"c":5648.7548163768,"v":408359.9011349511,"t":1728986400}
+{"o":5648.7548163768,"h":5651.1095556403,"l":5534.6770398977,"c":5559.688070371,"v":780059.7771272919,"t":1728990000}
+{"o":5559.688070371,"h":5614.6154959009,"l":5544.1328819841,"c":5598.8296768693,"v":699955.8877059245,"t":1728993600}
+{"o":5598.8296768693,"h":5796.3268010077,"l":5579.5779308625,"c":5781.4690716214,"v":1031938.0110655903,"t":1728997200}
+{"o":5781.4690716214,"h":5817.2756448253,"l":5525.7100573999,"c":5558.5649287105,"v":1885177.1027894898,"t":1729000800}
+{"o":5558.5649287105,"h":5645.8206038267,"l":5476.2384939693,"c":5592.5083304023,"v":1442937.6859767104,"t":1729004400}
+{"o":5592.5083304023,"h":5700.3521523704,"l":5582.8146796594,"c":5650.8894143564,"v":1051581.3587392394,"t":1729008000}
+{"o":5650.8894143564,"h":5676.2396992171,"l":5616.4038929289,"c":5646.1868056122,"v":926672.1583801642,"t":1729011600}
+{"o":5646.1868056122,"h":5704.4373644404,"l":5638.6344743262,"c":5655.3242287614,"v":740486.3217436428,"t":1729015200}
+{"o":5655.3242287614,"h":5679.7476853508,"l":5609.243299138,"c":5657.1760209312,"v":770736.3230912812,"t":1729018800}
+{"o":5657.1760209312,"h":5663.9892688093,"l":5555.9003567258,"c":5574.6450436496,"v":914224.5866926251,"t":1729022400}
+{"o":5574.6450436496,"h":5601.0907060311,"l":5549.936991182,"c":5601.0907060311,"v":718822.3855441117,"t":1729026000}
+{"o":5601.0907060311,"h":5617.9883430658,"l":5577.809425935,"c":5582.1342631521,"v":548516.5108388254,"t":1729029600}
+{"o":5582.1342631521,"h":5655.3330248312,"l":5526.8801342461,"c":5643.3094778119,"v":664873.2108951147,"t":1729033200}
+{"o":5643.3094778119,"h":5654.3878244894,"l":5595.5421806462,"c":5610.9104421859,"v":684629.7523592839,"t":1729036800}
+{"o":5610.9104421859,"h":5662.1917073435,"l":5580.8479129848,"c":5646.3254339406,"v":903032.6887298567,"t":1729040400}
+{"o":5646.3254339406,"h":5693.5666671421,"l":5631.4500384406,"c":5635.5119460599,"v":802252.9435764701,"t":1729044000}
+{"o":5635.5119460599,"h":5643.3910348149,"l":5608.1095962026,"c":5627.527346216,"v":647916.4133416795,"t":1729047600}
+{"o":5627.527346216,"h":5644.8410686619,"l":5587.0995401418,"c":5617.3748132927,"v":672510.7202302971,"t":1729051200}
+{"o":5617.3748132927,"h":5640.6581970015,"l":5607.1630510908,"c":5626.9611660014,"v":549643.9800090755,"t":1729054800}
+{"o":5626.9611660014,"h":5651.1850842133,"l":5593.1618858623,"c":5617.9289372316,"v":632105.5209238711,"t":1729058400}
+{"o":5617.9289372316,"h":5619.930109463,"l":5580.7199786389,"c":5603.1520845921,"v":679869.3877953214,"t":1729062000}
+{"o":5603.1520845921,"h":5650.1619051896,"l":5595.5068474499,"c":5634.9276882642,"v":750995.300173262,"t":1729065600}
+{"o":5634.9276882642,"h":5668.4992225635,"l":5631.7348938349,"c":5663.3093899374,"v":459745.1012026697,"t":1729069200}
+{"o":5663.3093899374,"h":5703.0693344709,"l":5652.7183906797,"c":5684.4383083492,"v":614677.3094848017,"t":1729072800}
+{"o":5684.4383083492,"h":5776.8421898143,"l":5664.6343224577,"c":5687.5627491949,"v":1550277.1261809033,"t":1729076400}
+{"o":5687.5627491949,"h":5707.2098915302,"l":5633.5549444955,"c":5670.880831038,"v":1287672.6359390633,"t":1729080000}
+{"o":5670.880831038,"h":5686.9895430211,"l":5612.4646380296,"c":5630.0307116068,"v":845613.1506890221,"t":1729083600}
+{"o":5630.0307116068,"h":5722.4688809903,"l":5621.8363332245,"c":5660.2989016898,"v":954693.1304834697,"t":1729087200}
+{"o":5660.2989016898,"h":5688.12332927,"l":5619.9087590777,"c":5678.7364557288,"v":958820.0518339624,"t":1729090800}
+{"o":5678.7364557288,"h":5688.2673389243,"l":5622.5634461766,"c":5664.5235712221,"v":984008.0090887352,"t":1729094400}
+{"o":5664.5235712221,"h":5679.1321051109,"l":5643.6097997892,"c":5657.1181285839,"v":801502.0704425728,"t":1729098000}
+{"o":5657.1181285839,"h":5663.2653675116,"l":5631.4302487962,"c":5634.0977236986,"v":810483.6091574207,"t":1729101600}
+{"o":5634.0977236986,"h":5644.664797063,"l":5620.7615091225,"c":5633.5911017717,"v":803285.2349778613,"t":1729105200}
+{"o":5633.5911017717,"h":5662.2631709639,"l":5618.7080001662,"c":5632.7730760937,"v":803383.7482775153,"t":1729108800}
+{"o":5632.7730760937,"h":5646.2488650411,"l":5604.3672924662,"c":5616.0521589757,"v":685184.156109895,"t":1729112400}
+{"o":5616.0521589757,"h":5657.4692338391,"l":5614.2223805898,"c":5649.2131805297,"v":603877.001070176,"t":1729116000}
+{"o":5649.2131805297,"h":5649.2131805297,"l":5619.9622470424,"c":5626.1100057188,"v":697659.2486058061,"t":1729119600}
+{"o":5626.1100057188,"h":5675.822116458,"l":5626.1100057188,"c":5650.7026836254,"v":758336.8164853234,"t":1729123200}
+{"o":5650.7026836254,"h":5678.5877018786,"l":5579.7212297484,"c":5673.5982824096,"v":712938.7261768118,"t":1729126800}
+{"o":5673.5982824096,"h":5680.1981482443,"l":5611.8165800792,"c":5612.1404916441,"v":844118.2840813725,"t":1729130400}
+{"o":5612.1404916441,"h":5646.6846208834,"l":5605.9138680239,"c":5641.1439281538,"v":749540.4093629377,"t":1729134000}
+{"o":5641.1439281538,"h":5646.4959261095,"l":5584.1755152788,"c":5590.0754436827,"v":623684.8082199146,"t":1729137600}
+{"o":5590.0754436827,"h":5603.9223249882,"l":5557.50096616,"c":5570.2676364157,"v":591094.9657184668,"t":1729141200}
+{"o":5570.2676364157,"h":5590.9625015337,"l":5553.6830415023,"c":5553.7377645281,"v":562181.9392454979,"t":1729144800}
+{"o":5553.7377645281,"h":5567.8831620371,"l":5522.6524896437,"c":5566.0999762333,"v":599370.2699824813,"t":1729148400}
+{"o":5566.0999762333,"h":5589.8408905521,"l":5547.7524922762,"c":5588.3318658351,"v":558264.8745206908,"t":1729152000}
+{"o":5588.3318658351,"h":5596.2258582171,"l":5571.3722144703,"c":5581.8094618331,"v":508162.6478709131,"t":1729155600}
+{"o":5581.8094618331,"h":5591.1566009866,"l":5520.3068736857,"c":5557.1889914504,"v":572953.3265021851,"t":1729159200}
+{"o":5557.1889914504,"h":5564.1257779683,"l":5472.7935140047,"c":5516.8370024207,"v":607458.4556436469,"t":1729162800}
+{"o":5516.8370024207,"h":5562.2876740614,"l":5508.1636092113,"c":5562.2876740614,"v":646533.1171653105,"t":1729166400}
+{"o":5562.2876740614,"h":5589.0118190316,"l":5521.6546506132,"c":5546.7076534481,"v":814937.1918266515,"t":1729170000}
+{"o":5546.7076534481,"h":5554.7745781189,"l":5470.8366572929,"c":5542.2479116815,"v":1017160.176356773,"t":1729173600}
+{"o":5542.2479116815,"h":5582.551882406,"l":5504.3191948318,"c":5574.8369584035,"v":938168.3163024742,"t":1729177200}
+{"o":5574.8369584035,"h":5575.7777939738,"l":5483.0606254657,"c":5518.0873527169,"v":818251.2952384807,"t":1729180800}
+{"o":5518.0873527169,"h":5524.3736976682,"l":5443.6185854179,"c":5451.2709594578,"v":924757.2565756135,"t":1729184400}
+{"o":5451.2709594578,"h":5453.791212366,"l":5382.4325813515,"c":5416.6347538945,"v":941805.9017732732,"t":1729188000}
+{"o":5416.6347538945,"h":5458.6340114588,"l":5409.3326578533,"c":5446.8871453641,"v":765772.8457484718,"t":1729191600}
+{"o":5446.8871453641,"h":5487.0873568108,"l":5444.6373567309,"c":5455.9970704985,"v":716566.9633283977,"t":1729195200}
+{"o":5455.9970704985,"h":5482.6650331866,"l":5455.9400733535,"c":5474.4339972072,"v":621956.5050657204,"t":1729198800}
+{"o":5474.4339972072,"h":5505.0683261048,"l":5474.4339972072,"c":5505.0683261048,"v":561259.8941062391,"t":1729202400}
+{"o":5505.0683261048,"h":5505.0683261048,"l":5477.423382376,"c":5487.6278482697,"v":495426.5556840419,"t":1729206000}
+{"o":5487.6278482697,"h":5497.2283134984,"l":5458.0569743968,"c":5462.9735769156,"v":597580.8467422948,"t":1729209600}
+{"o":5462.9735769156,"h":5571.1040952348,"l":5456.2979440574,"c":5556.8192695052,"v":699719.3382975957,"t":1729213200}
+{"o":5556.8192695052,"h":5590.1182407739,"l":5543.0710145609,"c":5585.9744677509,"v":700575.7817384717,"t":1729216800}
+{"o":5585.9744677509,"h":5587.709387673,"l":5534.0158193345,"c":5539.3084408018,"v":674293.7851894364,"t":1729220400}
+{"o":5539.3084408018,"h":5570.4445342274,"l":5539.2444289266,"c":5559.5706116578,"v":587069.4345467519,"t":1729224000}
+{"o":5559.5706116578,"h":5582.4344769272,"l":5550.4915064815,"c":5582.1019647909,"v":648009.0253060297,"t":1729227600}
+{"o":5582.1019647909,"h":5617.0871874041,"l":5575.6187204307,"c":5604.3011551256,"v":672084.4624099213,"t":1729231200}
+{"o":5604.3011551256,"h":5624.4918578362,"l":5591.9844293087,"c":5614.1550831019,"v":700310.2910156909,"t":1729234800}
+{"o":5614.1550831019,"h":5628.369955496,"l":5599.1042666873,"c":5605.2687210259,"v":553241.9154926102,"t":1729238400}
+{"o":5605.2687210259,"h":5621.0710030027,"l":5587.9999812139,"c":5597.7444449023,"v":600625.9111586345,"t":1729242000}
+{"o":5597.7444449023,"h":5614.7450683276,"l":5593.3743271264,"c":5604.1414587275,"v":510979.0802401484,"t":1729245600}
+{"o":5604.1414587275,"h":5617.0407493417,"l":5573.4366832433,"c":5579.8105258506,"v":593787.0997741297,"t":1729249200}
+{"o":5579.8105258506,"h":5591.5212199731,"l":5547.5676362531,"c":5558.0651627961,"v":666231.6994287109,"t":1729252800}
+{"o":5558.0651627961,"h":5613.0948867401,"l":5552.3415626664,"c":5608.8245865893,"v":744331.1954685056,"t":1729256400}
+{"o":5608.8245865893,"h":5644.0181098672,"l":5581.1149602193,"c":5632.2081836089,"v":987808.5961814965,"t":1729260000}
+{"o":5632.2081836089,"h":5675.3779480128,"l":5603.3509516868,"c":5645.5856022411,"v":865415.6978749475,"t":1729263600}
+{"o":5645.5856022411,"h":5692.5766641137,"l":5605.3484185701,"c":5681.0500920865,"v":858120.7066515289,"t":1729267200}
+{"o":5681.0500920865,"h":5699.8134206767,"l":5666.5645147721,"c":5672.3080669874,"v":940714.3518806529,"t":1729270800}
+{"o":5672.3080669874,"h":5714.8932674479,"l":5661.8880291873,"c":5695.1225888649,"v":835212.7108310943,"t":1729274400}
+{"o":5695.1225888649,"h":5697.9715869336,"l":5636.1324783158,"c":5647.8627433434,"v":722512.7514841658,"t":1729278000}
+{"o":5647.8627433434,"h":5652.5700063968,"l":5623.6737614488,"c":5638.0837228385,"v":628960.0830808615,"t":1729281600}
+{"o":5638.0837228385,"h":9938.8294081879,"l":5609.7082765748,"c":9891.8255764998,"v":604924.068017324,"t":1729285200}
+{"o":9891.8255764998,"h":9894.0396253389,"l":9860.6971199607,"c":9889.3672021293,"v":525355.2660020307,"t":1729288800}
+{"o":9889.3672021293,"h":9971.9655442458,"l":9885.0989016257,"c":9959.0537381823,"v":471365.2430241579,"t":1729292400}
+{"o":9959.0537381823,"h":10043.5647303006,"l":9421.9047139812,"c":9427.9774441905,"v":495062.8381884369,"t":1729296000}
+{"o":9427.9774441905,"h":9459.9120361869,"l":5404.9336424512,"c":6219.2207123641,"v":597928.5492640649,"t":1729299600}
+{"o":6219.2207123641,"h":6246.6033210816,"l":6211.5917238902,"c":6246.1862515448,"v":585197.6639566846,"t":1729303200}
+{"o":6246.1862515448,"h":6285.6091331105,"l":6225.540123317,"c":6226.2115546117,"v":598478.6522792967,"t":1729306800}
+{"o":6226.2115546117,"h":6247.8140437398,"l":6211.3176302244,"c":6211.6119333114,"v":574975.2967982945,"t":1729310400}
+{"o":6211.6119333114,"h":6244.8705223399,"l":6211.5478731619,"c":6242.3200836223,"v":501289.1056131054,"t":1729314000}
+{"o":6242.3200836223,"h":6250.068516508,"l":6225.7050357504,"c":6228.5937578368,"v":479878.1202903892,"t":1729317600}
+{"o":6228.5937578368,"h":6232.6878026027,"l":6210.0599633547,"c":6227.7446457534,"v":546187.7435586366,"t":1729321200}
+{"o":6227.7446457534,"h":6244.516477153,"l":6227.6449056651,"c":6235.9934716462,"v":681537.7312160106,"t":1729324800}
+{"o":6235.9934716462,"h":6243.4340180816,"l":6228.1275935526,"c":6240.9946769233,"v":664874.5765386939,"t":1729328400}
+{"o":6240.9946769233,"h":6246.7618471445,"l":6214.8319732647,"c":6223.5138146398,"v":682707.427095423,"t":1729332000}
+{"o":6223.5138146398,"h":6236.7477558034,"l":6192.5121267297,"c":6200.7103414732,"v":919588.2242329096,"t":1729335600}
+{"o":6200.7103414732,"h":6238.45120537,"l":6197.1984587911,"c":6230.6188366661,"v":857371.841244389,"t":1729339200}
+{"o":6230.6188366661,"h":6243.9969732357,"l":6214.8519387616,"c":6235.803075908,"v":830034.134895613,"t":1729342800}
+{"o":6235.803075908,"h":6325.7669809859,"l":6234.7376722461,"c":6324.2782387388,"v":1278636.0380422571,"t":1729346400}
+{"o":6324.2782387388,"h":6347.0563980807,"l":6265.9177814892,"c":6307.2950307993,"v":1252614.3392345083,"t":1729350000}
+{"o":6307.2950307993,"h":6324.2713266128,"l":6124.1432525351,"c":6288.6837271739,"v":1399890.7405128316,"t":1729353600}
+{"o":6288.6837271739,"h":6301.2402976484,"l":6235.2248140558,"c":6271.0405625724,"v":844946.5503987679,"t":1729357200}
+{"o":6271.0405625724,"h":6300.0370191001,"l":6250.8625739576,"c":6280.1531886532,"v":1075304.8276231447,"t":1729360800}
+{"o":6280.1531886532,"h":6320.6532700017,"l":6276.9839793488,"c":6298.7357783936,"v":949273.4254242739,"t":1729364400}
+{"o":6298.7357783936,"h":6321.0709419963,"l":6291.2220976972,"c":6317.9089370336,"v":721510.335596004,"t":1729368000}
+{"o":6317.9089370336,"h":6360.5606722561,"l":6315.1356315168,"c":6326.6315352447,"v":721177.3370541617,"t":1729371600}
+{"o":6326.6315352447,"h":6404.2808785942,"l":6321.9368567473,"c":6401.0371000646,"v":694738.7567626061,"t":1729375200}
+{"o":6401.0371000646,"h":6438.9092485882,"l":6360.8942572644,"c":6436.6925927405,"v":750073.050492011,"t":1729378800}
+{"o":6436.6925927405,"h":6469.5046039664,"l":6394.0749275021,"c":6396.8444870347,"v":770591.6066652251,"t":1729382400}
+{"o":6396.8444870347,"h":6421.508398753,"l":6350.0307348904,"c":6395.231434251,"v":739833.5067279942,"t":1729386000}
+{"o":6395.231434251,"h":6419.446233364,"l":6379.4205356745,"c":6389.3394336713,"v":585615.7632393028,"t":1729389600}
+{"o":6389.3394336713,"h":6409.7372582624,"l":6372.2647366775,"c":6408.1147997141,"v":558970.9250128941,"t":1729393200}
+{"o":6408.1147997141,"h":6445.5527007358,"l":6392.7006456032,"c":6426.126448571,"v":553073.7537982706,"t":1729396800}
+{"o":6426.126448571,"h":6473.3251204839,"l":6390.994090464,"c":6420.1581729072,"v":586084.3918608228,"t":1729400400}
+{"o":6420.1581729072,"h":6422.5202884171,"l":6389.4208633842,"c":6415.2507452907,"v":525340.5132502143,"t":1729404000}
+{"o":6415.2507452907,"h":6424.6966709271,"l":6393.4647146789,"c":6398.2105215731,"v":500506.3821856235,"t":1729407600}
+{"o":6398.2105215731,"h":6419.2970121541,"l":6381.582716607,"c":6397.6083525094,"v":583789.618200062,"t":1729411200}
+{"o":6397.6083525094,"h":6424.108623099,"l":6386.0570540383,"c":6412.4907138642,"v":445613.2633214548,"t":1729414800}
+{"o":6412.4907138642,"h":6422.9272684053,"l":6390.5688181584,"c":6397.604792563,"v":516724.5486199924,"t":1729418400}
+{"o":6397.604792563,"h":6419.6646940538,"l":6396.6784540247,"c":6414.5942832507,"v":671715.3664532085,"t":1729422000}
+{"o":6414.5942832507,"h":6418.5435669638,"l":6377.6523966028,"c":6379.5441192696,"v":709140.5351583241,"t":1729425600}
+{"o":6379.5441192696,"h":6396.4460195151,"l":6349.4879133989,"c":6370.4320571515,"v":797236.860597362,"t":1729429200}
+{"o":6370.4320571515,"h":6504.9892684503,"l":6369.8714415096,"c":6478.515548431,"v":1000339.6182865888,"t":1729432800}
+{"o":6478.515548431,"h":6485.2897653604,"l":6402.2127704034,"c":6446.6114033943,"v":799888.197446215,"t":1729436400}
+{"o":6446.6114033943,"h":6459.3614925046,"l":6418.8457559014,"c":6439.5906682416,"v":771367.6734365614,"t":1729440000}
+{"o":6439.5906682416,"h":6472.1137026812,"l":6415.6968960703,"c":6455.2432047031,"v":736654.7883229209,"t":1729443600}
+{"o":6455.2432047031,"h":6496.4902814453,"l":6447.7296845027,"c":6463.364550852,"v":717804.0694362919,"t":1729447200}
+{"o":6463.364550852,"h":6484.4821901027,"l":6427.3777643014,"c":6452.3591045476,"v":657561.8601927825,"t":1729450800}
+{"o":6452.3591045476,"h":6575.3803399251,"l":6426.2462217283,"c":6553.3090871131,"v":706149.5132367144,"t":1729454400}
+{"o":6553.3090871131,"h":6600.9899004055,"l":6544.3781994827,"c":6595.2538973292,"v":788344.7600762177,"t":1729458000}
+{"o":6595.2538973292,"h":6746.0594737915,"l":6569.3379813901,"c":6715.6004383142,"v":1073867.1890963006,"t":1729461600}
+{"o":6715.6004383142,"h":6776.1737321547,"l":6645.7317940436,"c":6741.8767958455,"v":1010410.589060955,"t":1729465200}
+{"o":6741.8767958455,"h":6862.7254053216,"l":6526.7555366769,"c":6796.8620665261,"v":1146754.8073145594,"t":1729468800}
+{"o":6796.8620665261,"h":6862.4750120851,"l":6764.8855287786,"c":6839.3626566112,"v":986163.0989955154,"t":1729472400}
+{"o":6839.3626566112,"h":6871.7257355961,"l":6756.0520044158,"c":6787.2124640841,"v":1046834.5575854527,"t":1729476000}
+{"o":6787.2124640841,"h":6839.2960666218,"l":6750.7662308705,"c":6829.1168683094,"v":1438534.5173488522,"t":1729479600}
+{"o":6829.1168683094,"h":6889.4828179538,"l":6740.8417540608,"c":6869.5505528014,"v":962467.0475721916,"t":1729483200}
+{"o":6869.5505528014,"h":6919.9571934749,"l":6813.0255989419,"c":6832.1874665685,"v":891002.324743767,"t":1729486800}
+{"o":6832.1874665685,"h":6893.7604714285,"l":6795.3256083486,"c":6812.1371824623,"v":894925.9228447236,"t":1729490400}
+{"o":6812.1371824623,"h":6845.893773712,"l":6783.7206944372,"c":6792.9059600268,"v":813039.07092044,"t":1729494000}
+{"o":6792.9059600268,"h":6834.5845934909,"l":6677.36274904,"c":6701.6186563629,"v":1126880.527188964,"t":1729497600}
+{"o":6701.6186563629,"h":6738.4017985803,"l":6565.2891733047,"c":6710.0279378941,"v":965540.7870533649,"t":1729501200}
+{"o":6710.0279378941,"h":6744.2408976869,"l":6664.6981745976,"c":6689.0105320957,"v":726913.556510599,"t":1729504800}
+{"o":6689.0105320957,"h":6756.8141088241,"l":6578.6874805904,"c":6698.3584812916,"v":705586.6161703295,"t":1729508400}
+{"o":6698.3584812916,"h":6727.6795482895,"l":6659.0339119603,"c":6671.8159067204,"v":696523.3976496306,"t":1729512000}
+{"o":6671.8159067204,"h":6690.835335797,"l":6505.9960445732,"c":6550.1961089313,"v":1129020.2834600031,"t":1729515600}
+{"o":6550.1961089313,"h":6640.007688797,"l":6367.763062669,"c":6615.5063915224,"v":983719.7049665111,"t":1729519200}
+{"o":6615.5063915224,"h":6656.9181585961,"l":6568.2577561221,"c":6656.9181585961,"v":829202.4270222377,"t":1729522800}
+{"o":6656.9181585961,"h":6658.4482660934,"l":6569.0817981018,"c":6630.6152292112,"v":937298.1232372626,"t":1729526400}
+{"o":6630.6152292112,"h":6689.3892325364,"l":6623.9119380564,"c":6673.9248350006,"v":1043503.5346612601,"t":1729530000}
+{"o":6673.9248350006,"h":6691.3044267132,"l":6639.7541791089,"c":6674.6145586639,"v":982794.1937437351,"t":1729533600}
+{"o":6674.6145586639,"h":6770.395892217,"l":6673.8773942263,"c":6758.8249473641,"v":992974.8315946161,"t":1729537200}
+{"o":6758.8249473641,"h":6759.7118366129,"l":6691.4560524734,"c":6705.3990743806,"v":780167.931460223,"t":1729540800}
+{"o":6705.3990743806,"h":6772.4416263228,"l":6705.2712379188,"c":6747.2121782289,"v":963499.9950953027,"t":1729544400}
+{"o":6747.2121782289,"h":6772.7231313999,"l":6723.4019579234,"c":6761.0832616941,"v":751328.0924705273,"t":1729548000}
+{"o":6761.0832616941,"h":6761.0832616941,"l":6642.7562609578,"c":6695.133313937,"v":756704.9829560759,"t":1729551600}
+{"o":6695.133313937,"h":6707.5150919626,"l":6471.9723176747,"c":6660.5347942425,"v":997995.957334864,"t":1729555200}
+{"o":6660.5347942425,"h":6740.5142627207,"l":6413.6183884794,"c":6531.9619105144,"v":815570.331666428,"t":1729558800}
+{"o":6531.9619105144,"h":6565.4352162314,"l":6490.6559858393,"c":6492.2562984931,"v":848169.5021576401,"t":1729562400}
+{"o":6492.2562984931,"h":6514.1098304192,"l":6425.7944089917,"c":6508.1509420202,"v":880126.6241830852,"t":1729566000}
+{"o":6508.1509420202,"h":6587.7807838653,"l":6483.3186613749,"c":6527.6692789315,"v":881430.9109251716,"t":1729569600}
+{"o":6527.6692789315,"h":6635.3767476679,"l":6518.4279993936,"c":6573.8470945884,"v":838680.6441296515,"t":1729573200}
+{"o":6573.8470945884,"h":6605.5954828783,"l":6541.3010670555,"c":6546.625403497,"v":763400.4484467702,"t":1729576800}
+{"o":6546.625403497,"h":6557.6137634258,"l":6493.6304145346,"c":6500.5334880082,"v":841407.1243221503,"t":1729580400}
+{"o":6500.5334880082,"h":6504.6395376625,"l":6380.343380596,"c":6444.2184267213,"v":897627.07475028,"t":1729584000}
+{"o":6444.2184267213,"h":6449.6079887557,"l":6364.4374966658,"c":6417.0941814893,"v":862128.294694597,"t":1729587600}
+{"o":6417.0941814893,"h":6480.4593830873,"l":6385.4704928967,"c":6473.1410264326,"v":721737.9938859025,"t":1729591200}
+{"o":6473.1410264326,"h":6578.4819561948,"l":6467.8446137696,"c":6530.0735164948,"v":783926.9399876712,"t":1729594800}
+{"o":6530.0735164948,"h":6588.0152135822,"l":6444.4855513791,"c":6464.7541078062,"v":917264.9495038571,"t":1729598400}
+{"o":6464.7541078062,"h":6501.0257343769,"l":6409.0487196333,"c":6461.4308511018,"v":912543.8485269181,"t":1729602000}
+{"o":6461.4308511018,"h":6664.0118660436,"l":6443.1172463929,"c":6616.1460036536,"v":1160764.8104019496,"t":1729605600}
+{"o":6616.1460036536,"h":6653.6597946225,"l":6458.6099184348,"c":6527.3590722957,"v":1140119.8867557684,"t":1729609200}
+{"o":6527.3590722957,"h":6542.7119368503,"l":6424.1210668714,"c":6462.0312346494,"v":939495.2683996807,"t":1729612800}
+{"o":6462.0312346494,"h":6603.5541760935,"l":6391.9956133034,"c":6538.8116882201,"v":893685.8536852075,"t":1729616400}
+{"o":6538.8116882201,"h":6651.5535594681,"l":6497.3226307716,"c":6569.7802741826,"v":899063.8195901397,"t":1729620000}
+{"o":6569.7802741826,"h":6613.5575988433,"l":6547.3543124525,"c":6590.4242636437,"v":842268.7093856756,"t":1729623600}
+{"o":6590.4242636437,"h":6604.1757598499,"l":6562.4885841771,"c":6580.3021014018,"v":802636.3685571972,"t":1729627200}
+{"o":6580.3021014018,"h":6585.0284427529,"l":6534.1595769399,"c":6553.1631625504,"v":745204.6337976187,"t":1729630800}
+{"o":6553.1631625504,"h":6617.3518552375,"l":6545.0122757621,"c":6608.4763581614,"v":687269.1229945858,"t":1729634400}
+{"o":6608.4763581614,"h":6616.731190481,"l":6472.7054916223,"c":6555.6264265509,"v":684035.0020608279,"t":1729638000}
+{"o":6555.6264265509,"h":6567.9826681597,"l":6484.3081840943,"c":6498.1203377374,"v":663634.6052173255,"t":1729641600}
+{"o":6498.1203377374,"h":6550.3779680867,"l":6495.8965966725,"c":6544.8442263605,"v":667767.5434957354,"t":1729645200}
+{"o":6544.8442263605,"h":10558.9662631106,"l":6373.4750319975,"c":6861.1083238621,"v":758615.4622269486,"t":1729648800}
+{"o":6861.1083238621,"h":6877.4938054362,"l":6799.4507510501,"c":6837.1760244335,"v":804218.3018414665,"t":1729652400}
+{"o":6837.1760244335,"h":6865.3707831641,"l":6816.5829852016,"c":6854.4877060868,"v":695887.0836628006,"t":1729656000}
+{"o":6854.4877060868,"h":6875.2992539671,"l":6789.0589934671,"c":6815.9302738555,"v":716831.965329517,"t":1729659600}
+{"o":6815.9302738555,"h":6875.7076012034,"l":6809.0525925887,"c":6825.3187101772,"v":646043.1463138619,"t":1729663200}
+{"o":6825.3187101772,"h":6846.5420907564,"l":6803.6496927282,"c":6846.5420907564,"v":711827.5280193497,"t":1729666800}
+{"o":6846.5420907564,"h":6873.9791945135,"l":6797.8437411763,"c":6811.9290071506,"v":1076073.6730953001,"t":1729670400}
+{"o":6811.9290071506,"h":6860.2685215787,"l":6782.2600907005,"c":6844.9970216399,"v":949339.1727110035,"t":1729674000}
+{"o":6844.9970216399,"h":6890.2333595453,"l":6837.331024045,"c":6845.2639089892,"v":876594.0110694662,"t":1729677600}
+{"o":6845.2639089892,"h":6895.6096186099,"l":6837.5946705095,"c":6873.9120047066,"v":838721.7046299699,"t":1729681200}
+{"o":6873.9120047066,"h":6903.0080736731,"l":6816.7470233024,"c":6878.0250339824,"v":1110968.2720678737,"t":1729684800}
+{"o":6878.0250339824,"h":7008.5714991936,"l":6865.344737295,"c":6984.1861880086,"v":1175916.0661182757,"t":1729688400}
+{"o":6984.1861880086,"h":6993.1954523074,"l":6910.5930772999,"c":6933.830521101,"v":1365998.241025364,"t":1729692000}
+{"o":6933.830521101,"h":6964.9016474995,"l":6831.5408336975,"c":6942.4902803384,"v":1645382.5201766142,"t":1729695600}
+{"o":6942.4902803384,"h":6963.2661299775,"l":6829.1018066884,"c":6839.6926103528,"v":1279611.2815534093,"t":1729699200}
+{"o":6839.6926103528,"h":6910.0493047479,"l":6832.0911386727,"c":6865.6188924072,"v":1409557.5298950879,"t":1729702800}
+{"o":6865.6188924072,"h":7023.1875519466,"l":6745.4822855708,"c":7007.859526532,"v":1407107.6827178842,"t":1729706400}
+{"o":7007.859526532,"h":7171.4775716667,"l":6971.1514849589,"c":7143.1900742164,"v":1265961.4757149178,"t":1729710000}
+{"o":7143.1900742164,"h":7264.0698161825,"l":7097.0704373068,"c":7168.8698974446,"v":1155722.0149184132,"t":1729713600}
+{"o":7168.8698974446,"h":7200.5585459145,"l":7028.1919528348,"c":7062.5122122367,"v":1125245.0302906053,"t":1729717200}
+{"o":7062.5122122367,"h":7120.5371912102,"l":6783.3822943035,"c":7060.5596314231,"v":1061649.2305025097,"t":1729720800}
+{"o":7060.5596314231,"h":7108.2354296479,"l":7044.1547933288,"c":7056.7686505563,"v":898445.4243376398,"t":1729724400}
+{"o":7056.7686505563,"h":7153.4219561898,"l":6782.3900616977,"c":7139.5088214186,"v":972981.8718487415,"t":1729728000}
+{"o":7139.5088214186,"h":7211.0560138931,"l":7091.7341523512,"c":7142.8691884875,"v":981996.6190900686,"t":1729731600}
+{"o":7142.8691884875,"h":7290.6465756533,"l":7112.4633369938,"c":7208.0920439793,"v":1172341.2020616513,"t":1729735200}
+{"o":7208.0920439793,"h":7237.5661628495,"l":7154.0797630279,"c":7193.8507683878,"v":1213879.2762565282,"t":1729738800}
+{"o":7193.8507683878,"h":7239.4251666159,"l":7163.4092223802,"c":7167.31592397,"v":1005709.671671199,"t":1729742400}
+{"o":7167.31592397,"h":7204.0194770359,"l":7113.766407566,"c":7152.3699254405,"v":786586.5739387315,"t":1729746000}
+{"o":7152.3699254405,"h":7194.9076697415,"l":7128.3154322691,"c":7162.8435807527,"v":914362.0170577454,"t":1729749600}
+{"o":7162.8435807527,"h":7207.9222852755,"l":7142.6205184254,"c":7167.4848274277,"v":919301.2497037681,"t":1729753200}
+{"o":7167.4848274277,"h":7215.2244831785,"l":7104.6724771762,"c":7108.5469926165,"v":960956.5615373837,"t":1729756800}
+{"o":7108.5469926165,"h":7142.5746645087,"l":7035.230867076,"c":7092.6853301771,"v":1026577.5198315701,"t":1729760400}
+{"o":7092.6853301771,"h":7158.8017885356,"l":7065.6500382381,"c":7144.36013285,"v":830976.5282699867,"t":1729764000}
+{"o":7144.36013285,"h":7191.9444184868,"l":7122.2727170722,"c":7184.1949678138,"v":979709.1842180337,"t":1729767600}
+{"o":7184.1949678138,"h":7273.6333000928,"l":7170.8180141415,"c":7207.6484042997,"v":1016618.9706127618,"t":1729771200}
+{"o":7207.6484042997,"h":7327.4024596464,"l":7191.0360165184,"c":7262.564149653,"v":1185308.1463074493,"t":1729774800}
+{"o":7262.564149653,"h":7314.6824488046,"l":7206.0870631122,"c":7258.8183871959,"v":1155837.1211475395,"t":1729778400}
+{"o":7258.8183871959,"h":7368.1117545028,"l":7211.1837659219,"c":7248.6634551024,"v":1174051.4736993185,"t":1729782000}
+{"o":7248.6634551024,"h":7381.9584963292,"l":7214.4695919388,"c":7302.7300861359,"v":984417.7603919765,"t":1729785600}
+{"o":7302.7300861359,"h":7322.4292457816,"l":6891.2202487176,"c":7246.9081964822,"v":990110.2600756603,"t":1729789200}
+{"o":7246.9081964822,"h":7297.2813867003,"l":7221.7112942497,"c":7282.5090101381,"v":972569.9557032433,"t":1729792800}
+{"o":7282.5090101381,"h":7340.277431735,"l":7261.1596310097,"c":7330.3779509733,"v":1023060.3704595808,"t":1729796400}
+{"o":7330.3779509733,"h":7397.2870397584,"l":7231.5963161227,"c":7329.5034502902,"v":1040729.6440123298,"t":1729800000}
+{"o":7329.5034502902,"h":7384.1681132779,"l":7298.7739606131,"c":7354.2874156167,"v":1071637.5357724649,"t":1729803600}
+{"o":7354.2874156167,"h":7417.7394894108,"l":7339.3983433009,"c":7387.455604909,"v":1243516.9448032521,"t":1729807200}
+{"o":7387.455604909,"h":7407.0460816706,"l":7235.9626981872,"c":7309.9132820432,"v":1048712.1011818976,"t":1729810800}
+{"o":7309.9132820432,"h":7347.4699638114,"l":7280.0983816925,"c":7302.9380726709,"v":1029351.7477716617,"t":1729814400}
+{"o":7302.9380726709,"h":7319.7856699597,"l":7236.6221633167,"c":7264.1843419276,"v":924785.5125836945,"t":1729818000}
+{"o":7264.1843419276,"h":7296.2305909202,"l":7236.8789153143,"c":7261.2338004362,"v":767641.3532984271,"t":1729821600}
+{"o":7261.2338004362,"h":7289.5080169195,"l":7171.8145549605,"c":7216.9367646275,"v":893955.024212484,"t":1729825200}
+{"o":7216.9367646275,"h":7233.3314536605,"l":7141.7899267714,"c":7154.7051929615,"v":765193.8882627669,"t":1729828800}
+{"o":7154.7051929615,"h":7194.2730176562,"l":7123.3960675391,"c":7181.9162786478,"v":657190.8262329516,"t":1729832400}
+{"o":7181.9162786478,"h":7209.0266247527,"l":7162.6325214943,"c":7174.6397534462,"v":845832.7546748252,"t":1729836000}
+{"o":7174.6397534462,"h":7186.2716980977,"l":7082.501937161,"c":7103.2571493065,"v":799233.3191766277,"t":1729839600}
+{"o":7103.2571493065,"h":7141.881993338,"l":7059.1119845396,"c":7122.1211357085,"v":1199713.7811721689,"t":1729843200}
+{"o":7122.1211357085,"h":7160.807428533,"l":7056.7126748839,"c":7154.1316462419,"v":895213.0223364293,"t":1729846800}
+{"o":7154.1316462419,"h":7183.5072952247,"l":7121.3045549969,"c":7169.1951856005,"v":921322.2986715981,"t":1729850400}
+{"o":7169.1951856005,"h":7195.7490078811,"l":7155.1766760315,"c":7177.5936311741,"v":706583.7801687167,"t":1729854000}
+{"o":7177.5936311741,"h":7211.1745627695,"l":7158.0345734372,"c":7169.4183579914,"v":770922.0529267016,"t":1729857600}
+{"o":7169.4183579914,"h":7244.7186347827,"l":7143.5182882208,"c":7237.4253051498,"v":917035.6563672549,"t":1729861200}
+{"o":7237.4253051498,"h":7336.6933680357,"l":7207.5128714767,"c":7261.9910319792,"v":1103049.4639827937,"t":1729864800}
+{"o":7261.9910319792,"h":7311.6823339992,"l":7029.6191403856,"c":7126.7457737757,"v":1197218.3063822044,"t":1729868400}
+{"o":7126.7457737757,"h":7182.6836001501,"l":7042.65098363,"c":7108.7128442493,"v":1318634.1990723202,"t":1729872000}
+{"o":7108.7128442493,"h":7145.4035055972,"l":6875.0420419585,"c":6937.1174322773,"v":1359302.9497102089,"t":1729875600}
+{"o":6937.1174322773,"h":7087.54632587,"l":6808.4900820695,"c":6994.2360160452,"v":1922036.8263842787,"t":1729879200}
+{"o":6994.2360160452,"h":7021.4424712284,"l":6847.9663705235,"c":6934.7494690017,"v":1286853.1962966786,"t":1729882800}
+{"o":6934.7494690017,"h":6968.5364285484,"l":6816.7647895658,"c":6895.5690130868,"v":990976.3492883884,"t":1729886400}
+{"o":6895.5690130868,"h":6964.2045643187,"l":6875.0996663844,"c":6942.1122331752,"v":898517.4935410687,"t":1729890000}
+{"o":6942.1122331752,"h":6968.9733592754,"l":6752.7005336793,"c":6761.1788405718,"v":860192.2272475981,"t":1729893600}
+{"o":6761.1788405718,"h":6825.0136407461,"l":6577.9928412419,"c":6806.4503701734,"v":1931919.3540147038,"t":1729897200}
+{"o":6806.4503701734,"h":6848.4902644821,"l":6761.6274679141,"c":6805.3284726205,"v":1190016.8227107648,"t":1729900800}
+{"o":6805.3284726205,"h":6823.6473899495,"l":6741.6450853538,"c":6741.6450853538,"v":762283.2370345498,"t":1729904400}
+{"o":6741.6450853538,"h":6848.3532345021,"l":6706.4181748622,"c":6803.2406416814,"v":778504.7446962447,"t":1729908000}
+{"o":6803.2406416814,"h":6848.5597062691,"l":6775.4629630458,"c":6837.6828103409,"v":644948.1947208565,"t":1729911600}
+{"o":6837.6828103409,"h":6879.329746834,"l":6824.543705102,"c":6876.8948235684,"v":655633.4131556661,"t":1729915200}
+{"o":6876.8948235684,"h":6942.1122233956,"l":6862.7450080301,"c":6889.2912612626,"v":634399.3319265189,"t":1729918800}
+{"o":6889.2912612626,"h":6961.2302049767,"l":6871.6391182644,"c":6955.5037914162,"v":777250.1209005656,"t":1729922400}
+{"o":6955.5037914162,"h":6985.7289374951,"l":6886.2590521897,"c":6913.2952414612,"v":778042.5193555183,"t":1729926000}
+{"o":6913.2952414612,"h":6967.3114837287,"l":6907.7287383469,"c":6954.1834397031,"v":707254.6709929829,"t":1729929600}
+{"o":6954.1834397031,"h":7002.0367879698,"l":6942.0906387038,"c":6982.8528653142,"v":746396.5491985306,"t":1729933200}
+{"o":6982.8528653142,"h":7033.1666730444,"l":6918.0105927262,"c":6990.3286683836,"v":869174.0267647388,"t":1729936800}
+{"o":6990.3286683836,"h":7038.2324933468,"l":6949.4826739499,"c":6965.5544699509,"v":749898.4339629196,"t":1729940400}
+{"o":6965.5544699509,"h":7004.219204897,"l":6949.383675117,"c":6979.2096696985,"v":697360.1922490905,"t":1729944000}
+{"o":6979.2096696985,"h":6990.0423315268,"l":6916.9438877416,"c":6939.646460568,"v":697850.5394269702,"t":1729947600}
+{"o":6939.646460568,"h":6962.1276872883,"l":6907.7387242855,"c":6924.8941787741,"v":945199.2549022866,"t":1729951200}
+{"o":6924.8941787741,"h":7009.4488675185,"l":6908.3859474935,"c":6962.7304508711,"v":855239.33617892,"t":1729954800}
+{"o":6962.7304508711,"h":7009.5346378884,"l":6944.7515276074,"c":6987.7785078377,"v":695358.7633288716,"t":1729958400}
+{"o":6987.7785078377,"h":7029.0484174911,"l":6949.3313228056,"c":7022.8334679973,"v":737420.569063688,"t":1729962000}
+{"o":7022.8334679973,"h":7034.9789544355,"l":6989.505061492,"c":7013.7492331211,"v":793037.4100874368,"t":1729965600}
+{"o":7013.7492331211,"h":7111.5564331159,"l":7013.7492331211,"c":7082.0345432191,"v":753419.664526645,"t":1729969200}
+{"o":7082.0345432191,"h":7147.3902693272,"l":7077.0292892048,"c":7123.906133101,"v":751010.4384230352,"t":1729972800}
+{"o":7123.906133101,"h":7154.0239334384,"l":7061.4982197194,"c":7074.1463064616,"v":747258.5306184163,"t":1729976400}
+{"o":7074.1463064616,"h":7105.412015445,"l":7054.7835730852,"c":7077.0594649036,"v":629012.3393754916,"t":1729980000}
+{"o":7077.0594649036,"h":7084.1238729135,"l":7040.5585408744,"c":7054.266325341,"v":522581.4941951139,"t":1729983600}
+{"o":7054.266325341,"h":7070.3133273313,"l":7003.0206038297,"c":7046.2237578618,"v":641657.9970088608,"t":1729987200}
+{"o":7046.2237578618,"h":7152.6321937389,"l":7027.8484173457,"c":7119.2017610446,"v":725266.7169969608,"t":1729990800}
+{"o":7119.2017610446,"h":7155.0379978111,"l":7069.7286109478,"c":7083.4053429631,"v":712985.437450798,"t":1729994400}
+{"o":7083.4053429631,"h":7118.6899169467,"l":7048.1311774037,"c":7104.3229412858,"v":611866.4423676205,"t":1729998000}
+{"o":7104.3229412858,"h":7129.8194882925,"l":7087.0651911245,"c":7121.7724333194,"v":556814.9129650713,"t":1730001600}
+{"o":7121.7724333194,"h":7147.5685088735,"l":7100.7545546406,"c":7125.2083600924,"v":517210.1731946305,"t":1730005200}
+{"o":7125.2083600924,"h":7159.1306400873,"l":7109.2968857036,"c":7158.3918039148,"v":550015.6793671983,"t":1730008800}
+{"o":7158.3918039148,"h":7227.3907208237,"l":7131.5118230906,"c":7153.785714666,"v":557222.0871358482,"t":1730012400}
+{"o":7153.785714666,"h":7247.7553086786,"l":7148.4436370317,"c":7238.7537230518,"v":654596.473602439,"t":1730016000}
+{"o":7238.7537230518,"h":7246.490201224,"l":7173.2660967633,"c":7210.9281176703,"v":737845.4440744891,"t":1730019600}
+{"o":7210.9281176703,"h":7215.5390508143,"l":7165.6097985993,"c":7172.7914576062,"v":675888.3407187782,"t":1730023200}
+{"o":7172.7914576062,"h":7225.5201154689,"l":7162.9019772129,"c":7188.0527956842,"v":641067.8749325959,"t":1730026800}
+{"o":7188.0527956842,"h":7299.8308594825,"l":7187.0321584863,"c":7258.5441669045,"v":907169.9090112147,"t":1730030400}
+{"o":7258.5441669045,"h":7299.9514716959,"l":7230.0980158512,"c":7268.0246246022,"v":894324.7038993991,"t":1730034000}
+{"o":7268.0246246022,"h":7313.116894534,"l":7254.8699702312,"c":7283.7620735301,"v":898651.0531645096,"t":1730037600}
+{"o":7283.7620735301,"h":7336.1955902098,"l":7252.6294113302,"c":7263.8831106634,"v":820709.7473575651,"t":1730041200}
+{"o":7263.8831106634,"h":7298.479612333,"l":7207.0279669391,"c":7296.6142647037,"v":787730.6355266077,"t":1730044800}
+{"o":7296.6142647037,"h":7379.9460651827,"l":7271.9921031613,"c":7274.2530094614,"v":814662.177832535,"t":1730048400}
+{"o":7274.2530094614,"h":7324.2497497646,"l":7257.3313877017,"c":7261.1538739116,"v":756662.5766391328,"t":1730052000}
+{"o":7261.1538739116,"h":7323.2295908091,"l":7239.0523215317,"c":7317.0916007109,"v":842010.5444966805,"t":1730055600}
+{"o":7317.0916007109,"h":7351.1963781964,"l":7292.3456343927,"c":7304.0832584978,"v":809374.5619634945,"t":1730059200}
+{"o":7304.0832584978,"h":7352.6695239452,"l":7291.4955057038,"c":7313.0908124518,"v":887239.4766081653,"t":1730062800}
+{"o":7313.0908124518,"h":7358.5861511803,"l":7313.0908124518,"c":7340.0224902416,"v":818859.8733198716,"t":1730066400}
+{"o":7340.0224902416,"h":7361.3650499611,"l":7294.4865371835,"c":7295.9667726798,"v":726918.0703852964,"t":1730070000}
+{"o":7295.9667726798,"h":7316.9927245606,"l":7257.6164797646,"c":7269.3521593801,"v":673068.7455611962,"t":1730073600}
+{"o":7269.3521593801,"h":7290.9141870465,"l":7183.9761842711,"c":7256.25421492,"v":574704.0630374313,"t":1730077200}
+{"o":7256.25421492,"h":7272.3926991693,"l":7218.8063209403,"c":7232.3246189625,"v":685615.1424315808,"t":1730080800}
+{"o":7232.3246189625,"h":7297.7239493508,"l":7227.0779542131,"c":7256.9773331483,"v":740743.7953576297,"t":1730084400}
+{"o":7256.9773331483,"h":7259.2016849273,"l":7177.4503645416,"c":7236.5526385527,"v":706959.2237710882,"t":1730088000}
+{"o":7236.5526385527,"h":7241.2350816377,"l":7147.092693197,"c":7201.1785482324,"v":771928.2448009535,"t":1730091600}
+{"o":7201.1785482324,"h":7214.6363187021,"l":7159.2576788181,"c":7205.3969906516,"v":599047.5825855152,"t":1730095200}
+{"o":7205.3969906516,"h":7295.9205940218,"l":7199.8836160671,"c":7254.5667715351,"v":728518.2040911873,"t":1730098800}
+{"o":7254.5667715351,"h":7325.7765193068,"l":7251.7441083199,"c":7302.5228478707,"v":791594.985072323,"t":1730102400}
+{"o":7302.5228478707,"h":7352.7470899853,"l":7285.6793832211,"c":7339.6341024204,"v":621490.7217634267,"t":1730106000}
+{"o":7339.6341024204,"h":7380.2879654314,"l":7317.9877199595,"c":7318.5967009973,"v":695131.5494035837,"t":1730109600}
+{"o":7318.5967009973,"h":7368.535476386,"l":7280.9323137186,"c":7307.9520129854,"v":683573.6348123461,"t":1730113200}
+{"o":7307.9520129854,"h":7356.5197060792,"l":7168.9729513397,"c":7335.3947274798,"v":778626.2958790774,"t":1730116800}
+{"o":7335.3947274798,"h":7356.3417579878,"l":7229.3189349816,"c":7238.064290801,"v":819955.4497743192,"t":1730120400}
+{"o":7238.064290801,"h":7296.106822568,"l":7153.316011227,"c":7229.8300739779,"v":884844.0104967288,"t":1730124000}
+{"o":7229.8300739779,"h":7240.1232555367,"l":7144.1665138806,"c":7163.4645941417,"v":851378.1894986914,"t":1730127600}
+{"o":7163.4645941417,"h":7255.1707299893,"l":7138.0547908949,"c":7182.9090215236,"v":944443.385915884,"t":1730131200}
+{"o":7182.9090215236,"h":7289.2165731308,"l":7095.8391784054,"c":7221.8137407994,"v":1106341.4876364574,"t":1730134800}
+{"o":7221.8137407994,"h":7270.1523854905,"l":6502.1403251526,"c":6530.5185048402,"v":853221.878916247,"t":1730138400}
+{"o":6530.5185048402,"h":6634.5628684752,"l":6521.8283862618,"c":6570.0299916014,"v":995173.8476484646,"t":1730142000}
+{"o":6570.0299916014,"h":6581.2788057958,"l":6529.2832215976,"c":6576.1462147609,"v":811825.8193906968,"t":1730145600}
+{"o":6576.1462147609,"h":6650.0853263067,"l":6565.7013350372,"c":6626.9028025761,"v":697764.8493748039,"t":1730149200}
+{"o":6626.9028025761,"h":6705.7331919304,"l":6616.538459784,"c":6663.3178093918,"v":1058347.0393365012,"t":1730152800}
+{"o":6663.3178093918,"h":6693.4265244174,"l":6620.0343154853,"c":6650.1669507308,"v":834045.362491695,"t":1730156400}
+{"o":6650.1669507308,"h":6685.1299036814,"l":6615.0945542515,"c":6663.9410029108,"v":705325.5151634058,"t":1730160000}
+{"o":6663.9410029108,"h":6666.1248464273,"l":6606.0291630784,"c":6649.4207600222,"v":788452.7696051213,"t":1730163600}
+{"o":6649.4207600222,"h":6832.4368434917,"l":6623.9499679347,"c":6744.7239557456,"v":1204322.7017640891,"t":1730167200}
+{"o":6744.7239557456,"h":6813.7791746512,"l":6704.0197532423,"c":6779.1972778666,"v":822015.4366649179,"t":1730170800}
+{"o":6779.1972778666,"h":6815.3897573562,"l":6628.551546011,"c":6657.1383651382,"v":667846.1434552119,"t":1730174400}
+{"o":6657.1383651382,"h":6659.6168648976,"l":6587.502577343,"c":6620.3646461925,"v":759281.5214870139,"t":1730178000}
+{"o":6620.3646461925,"h":6632.7063926648,"l":6586.4794893022,"c":6598.8577751623,"v":628309.6978031418,"t":1730181600}
+{"o":6598.8577751623,"h":6619.4886813743,"l":6558.0387262953,"c":6591.0873989307,"v":650723.8045815884,"t":1730185200}
+{"o":6591.0873989307,"h":6647.5748077008,"l":6569.3673812728,"c":6624.5388156931,"v":640784.3775832416,"t":1730188800}
+{"o":6624.5388156931,"h":6642.3776012982,"l":6598.3089645901,"c":6625.4522548562,"v":622469.9353565404,"t":1730192400}
+{"o":6625.4522548562,"h":6641.0212367953,"l":6591.6424288629,"c":6624.643727937,"v":567804.5454568493,"t":1730196000}
+{"o":6624.643727937,"h":6655.596781784,"l":6598.7953998603,"c":6620.0221144073,"v":684750.0350104985,"t":1730199600}
+{"o":6620.0221144073,"h":6640.453900608,"l":6558.1697756405,"c":6559.5654353824,"v":755766.1756031835,"t":1730203200}
+{"o":6559.5654353824,"h":6597.7731541107,"l":6526.8712906419,"c":6582.7955723612,"v":790565.0306553008,"t":1730206800}
+{"o":6582.7955723612,"h":6615.147948812,"l":6530.0072852488,"c":6567.1622331973,"v":1068074.8516430305,"t":1730210400}
+{"o":6567.1622331973,"h":6626.9707559288,"l":6538.7438222189,"c":6606.368749906,"v":1069074.3382757145,"t":1730214000}
+{"o":6606.368749906,"h":6740.426152347,"l":6597.4363955876,"c":6679.2455911853,"v":1304799.1641319266,"t":1730217600}
+{"o":6679.2455911853,"h":6727.7809850301,"l":6583.4425277299,"c":6623.4391435033,"v":1017215.874969652,"t":1730221200}
+{"o":6623.4391435033,"h":6667.2748986657,"l":6593.1533337703,"c":6637.0979304381,"v":1066764.560600884,"t":1730224800}
+{"o":6637.0979304381,"h":6663.8952661128,"l":6493.2134163426,"c":6521.4010030921,"v":1147809.8879023546,"t":1730228400}
+{"o":6521.4010030921,"h":6551.7039322167,"l":6453.3365488006,"c":6533.4455015854,"v":900752.3372237289,"t":1730232000}
+{"o":6533.4455015854,"h":6575.2008009211,"l":6506.5132017102,"c":6542.7507527158,"v":667634.7012828236,"t":1730235600}
+{"o":6542.7507527158,"h":6604.1459482561,"l":6537.4730540076,"c":6574.2500742546,"v":717569.3915910893,"t":1730239200}
+{"o":6574.2500742546,"h":6594.7685834166,"l":6544.8131383827,"c":6565.4181753604,"v":620222.7946810659,"t":1730242800}
+{"o":6565.4181753604,"h":6579.3780016361,"l":6504.295639438,"c":6538.0041037918,"v":620203.4557731372,"t":1730246400}
+{"o":6538.0041037918,"h":6589.2264223122,"l":6471.9964392495,"c":6583.3565498204,"v":675068.5604795768,"t":1730250000}
+{"o":6583.3565498204,"h":6620.5010855503,"l":6551.7981797956,"c":6574.8458360155,"v":633249.6981223089,"t":1730253600}
+{"o":6574.8458360155,"h":6606.125931078,"l":6563.4349429784,"c":6591.5023876183,"v":645156.6032684802,"t":1730257200}
+{"o":6591.5023876183,"h":6619.6438446163,"l":6572.0929028249,"c":6613.1315913378,"v":512791.5637150251,"t":1730260800}
+{"o":6613.1315913378,"h":6659.2097287556,"l":6574.9742147091,"c":6588.0790645768,"v":566704.6604381171,"t":1730264400}
+{"o":6588.0790645768,"h":6619.5111501391,"l":6537.6556696734,"c":6544.40937783,"v":579918.2860108056,"t":1730268000}
+{"o":6544.40937783,"h":6567.0996527175,"l":6523.0495034879,"c":6540.1970854759,"v":580573.9713412076,"t":1730271600}
+{"o":6540.1970854759,"h":6565.4912231514,"l":6508.372450027,"c":6512.2327876632,"v":691933.6215690797,"t":1730275200}
+{"o":6512.2327876632,"h":6543.1778838812,"l":6502.6423867862,"c":6520.8010856094,"v":507912.4022084267,"t":1730278800}
+{"o":6520.8010856094,"h":6524.6116001072,"l":6484.4316334987,"c":6487.2230224629,"v":495835.1466393208,"t":1730282400}
+{"o":6487.2230224629,"h":6495.8567969405,"l":6416.4787753331,"c":6429.2092551467,"v":651845.5971924391,"t":1730286000}
+{"o":6429.2092551467,"h":6445.2311352786,"l":6389.4900672883,"c":6425.3338591597,"v":667282.4531032733,"t":1730289600}
+{"o":6425.3338591597,"h":6465.6164201579,"l":6367.0168149636,"c":6459.2428013548,"v":740975.2894576379,"t":1730293200}
+{"o":6459.2428013548,"h":6491.2054601157,"l":6422.6741423421,"c":6437.5021483542,"v":792185.0599738817,"t":1730296800}
+{"o":6437.5021483542,"h":6443.3052427019,"l":6308.8741673627,"c":6368.0118518159,"v":912819.6984507939,"t":1730300400}
+{"o":6368.0118518159,"h":6417.7557446984,"l":6317.0659874246,"c":6408.3796202843,"v":867628.6821607933,"t":1730304000}
+{"o":6408.3796202843,"h":6423.7802216323,"l":6386.2397437877,"c":6419.9307190891,"v":885488.0576609122,"t":1730307600}
+{"o":6419.9307190891,"h":6435.6604305593,"l":6355.6184466617,"c":6372.295741548,"v":929626.4764159203,"t":1730311200}
+{"o":6372.295741548,"h":6399.0800496348,"l":6345.0176377909,"c":6382.2407757985,"v":712562.1806136,"t":1730314800}
+{"o":6382.2407757985,"h":6475.5554660002,"l":6340.3314839473,"c":6468.3842375449,"v":856976.748905464,"t":1730318400}
+{"o":6468.3842375449,"h":6481.8788637946,"l":6362.1140479275,"c":6412.4003086667,"v":765988.0797174626,"t":1730322000}
+{"o":6412.4003086667,"h":6430.2658765487,"l":6396.5840144941,"c":6420.004890194,"v":559674.8568149412,"t":1730325600}
+{"o":6420.004890194,"h":6450.1518796844,"l":6398.4994215052,"c":6402.180765694,"v":470938.5040894707,"t":1730329200}
+{"o":6402.180765694,"h":6425.3379696742,"l":6390.329587866,"c":6418.3649083047,"v":471339.474584161,"t":1730332800}
+{"o":6418.3649083047,"h":6448.8642959716,"l":6383.8292839009,"c":6428.4240055048,"v":576609.9597961444,"t":1730336400}
+{"o":6428.4240055048,"h":6465.3891673032,"l":6407.1082164918,"c":6437.0945198032,"v":605929.7325171381,"t":1730340000}
+{"o":6437.0945198032,"h":6447.1904647843,"l":6357.3052381174,"c":6382.6200816478,"v":519470.618458293,"t":1730343600}
+{"o":6382.6200816478,"h":6418.1672877692,"l":6376.1498796366,"c":6410.5512747441,"v":495502.1092455161,"t":1730347200}
+{"o":6410.5512747441,"h":6443.3137777205,"l":6402.3053842055,"c":6413.6259723062,"v":499945.2424038043,"t":1730350800}
+{"o":6413.6259723062,"h":6418.8046855498,"l":6346.8828516391,"c":6357.7799543394,"v":479471.9156588942,"t":1730354400}
+{"o":6357.7799543394,"h":6402.1621684721,"l":6339.8790975492,"c":6388.4673058409,"v":441775.101328245,"t":1730358000}
+{"o":6388.4673058409,"h":6391.2029459501,"l":6343.2456238021,"c":6377.3372281498,"v":494676.7961966927,"t":1730361600}
+{"o":6377.3372281498,"h":6423.3066449951,"l":6369.7781198006,"c":6415.928477683,"v":450759.1375631333,"t":1730365200}
+{"o":6415.928477683,"h":6464.5107982549,"l":6393.2891585272,"c":6454.1516234707,"v":537173.7164573178,"t":1730368800}
+{"o":6454.1516234707,"h":6455.7612832671,"l":6393.0090377442,"c":6407.3711402752,"v":522908.8156953331,"t":1730372400}
+{"o":6407.3711402752,"h":6423.256154423,"l":6363.4641035352,"c":6379.6971567523,"v":702004.8216585068,"t":1730376000}
+{"o":6379.6971567523,"h":6387.3861066311,"l":6255.0216548001,"c":6293.5262534765,"v":904536.6135881776,"t":1730379600}
+{"o":6293.5262534765,"h":6300.8646664208,"l":6176.8558779756,"c":6238.6911947845,"v":1198803.4381742987,"t":1730383200}
+{"o":6238.6911947845,"h":6321.2941149757,"l":6231.8878260561,"c":6244.2437086929,"v":972677.8499303682,"t":1730386800}
+{"o":6244.2437086929,"h":6247.8011659991,"l":6191.300118863,"c":6211.7145736876,"v":801380.9370986493,"t":1730390400}
+{"o":6211.7145736876,"h":6266.1699149493,"l":6199.0263098723,"c":6232.3597069642,"v":775778.6098881052,"t":1730394000}
+{"o":6232.3597069642,"h":6239.8830911417,"l":6165.2448372582,"c":6206.3505966457,"v":954438.250002488,"t":1730397600}
+{"o":6206.3505966457,"h":6233.6538263315,"l":6158.1494350211,"c":6169.208034205,"v":800851.3457722529,"t":1730401200}
+{"o":6169.208034205,"h":6226.6832129692,"l":6157.0242840914,"c":6200.7535047967,"v":725213.6597588439,"t":1730404800}
+{"o":6200.7535047967,"h":6214.6842404079,"l":6177.7748489344,"c":6183.8949766588,"v":671687.3419430786,"t":1730408400}
+{"o":6183.8949766588,"h":6207.3736239682,"l":6126.6103612948,"c":6197.6709358171,"v":778831.8273773181,"t":1730412000}
+{"o":6197.6709358171,"h":6223.1984840358,"l":6139.0220047088,"c":6167.9089805228,"v":657644.0881932426,"t":1730415600}
+{"o":6167.9089805228,"h":6201.1076509022,"l":6155.7117374012,"c":6181.8593711253,"v":549575.146736588,"t":1730419200}
+{"o":6181.8593711253,"h":6200.4145743373,"l":6085.952521796,"c":6113.1795401391,"v":740861.2554604444,"t":1730422800}
+{"o":6113.1795401391,"h":6138.1944001532,"l":6048.9479774861,"c":6131.8133578008,"v":856129.9135636925,"t":1730426400}
+{"o":6131.8133578008,"h":6158.2589307361,"l":6102.7711065985,"c":6114.4259315115,"v":589579.933516272,"t":1730430000}
+{"o":6114.4259315115,"h":6126.1998608421,"l":6096.8723865596,"c":6122.4821165772,"v":499221.518257269,"t":1730433600}
+{"o":6122.4821165772,"h":6133.4757204356,"l":6101.5352300457,"c":6108.2974799279,"v":456584.1787743509,"t":1730437200}
+{"o":6108.2974799279,"h":6111.2228308666,"l":6050.7110765544,"c":6054.8498784807,"v":517089.9889994313,"t":1730440800}
+{"o":6054.8498784807,"h":6082.6155671937,"l":6038.7718828351,"c":6070.3018556462,"v":479832.4041196636,"t":1730444400}
+{"o":6070.3018556462,"h":6093.5932711653,"l":6057.2455731057,"c":6065.8780246576,"v":471582.4832755824,"t":1730448000}
+{"o":6065.8780246576,"h":6110.2597071759,"l":6057.6237687419,"c":6108.5598650613,"v":700137.1832547558,"t":1730451600}
+{"o":6108.5598650613,"h":6174.087166869,"l":6106.7101421267,"c":6152.326502305,"v":1046508.0600415288,"t":1730455200}
+{"o":6152.326502305,"h":6172.6605938365,"l":6134.5869955471,"c":6142.3858916016,"v":966794.336598682,"t":1730458800}
+{"o":6142.3858916016,"h":6211.5120629072,"l":6135.8398547939,"c":6207.134574346,"v":1274401.3483196385,"t":1730462400}
+{"o":6207.134574346,"h":6329.6610254692,"l":6187.9904925823,"c":6328.078034564,"v":1008446.7640679596,"t":1730466000}
+{"o":6328.078034564,"h":6369.0483835995,"l":6234.6154749172,"c":6277.3694040554,"v":1157298.0652796386,"t":1730469600}
+{"o":6277.3694040554,"h":6285.9826846979,"l":5988.7971006164,"c":6008.7254644466,"v":1455219.6064409998,"t":1730473200}
+{"o":6008.7254644466,"h":6136.7105372138,"l":5992.4905849367,"c":6092.1438429232,"v":1350202.8226904576,"t":1730476800}
+{"o":6092.1438429232,"h":6142.0060580377,"l":6073.9748375532,"c":6093.6991938575,"v":1122744.0769990487,"t":1730480400}
+{"o":6093.6991938575,"h":6116.9839866711,"l":6055.4153923828,"c":6081.6377619107,"v":798512.1883412253,"t":1730484000}
+{"o":6081.6377619107,"h":6104.3981747016,"l":6040.6706177258,"c":6095.2242368414,"v":815389.8631268869,"t":1730487600}
+{"o":6095.2242368414,"h":6116.0765403312,"l":6060.7793265466,"c":6063.7153773593,"v":626480.1700959046,"t":1730491200}
+{"o":6063.7153773593,"h":6063.7153773593,"l":5998.3663435629,"c":6046.1358575,"v":806892.1721725304,"t":1730494800}
+{"o":6046.1358575,"h":6072.0340300638,"l":6028.9314811606,"c":6069.5946503749,"v":614786.738233453,"t":1730498400}
+{"o":6069.5946503749,"h":6090.4652293307,"l":6056.317000296,"c":6080.0436339769,"v":576275.3336036803,"t":1730502000}
+{"o":6080.0436339769,"h":6128.5165674366,"l":6076.7623841701,"c":6107.6236737726,"v":541698.5481573489,"t":1730505600}
+{"o":6107.6236737726,"h":6140.3382563257,"l":6104.1028219116,"c":6126.7816903966,"v":521704.2013039288,"t":1730509200}
+{"o":6126.7816903966,"h":6171.536803865,"l":6119.6215454198,"c":6131.1440624635,"v":510998.4246988642,"t":1730512800}
+{"o":6131.1440624635,"h":6139.4218408315,"l":6102.4480002156,"c":6112.8732600303,"v":457239.0493471723,"t":1730516400}
+{"o":6112.8732600303,"h":6118.7294710723,"l":6060.073328615,"c":6088.4171260998,"v":357672.7854391625,"t":1730520000}
+{"o":6088.4171260998,"h":6113.8179323024,"l":6063.6604133326,"c":6107.2091331492,"v":339261.6085508863,"t":1730523600}
+{"o":6107.2091331492,"h":6112.5620263745,"l":6085.4817048582,"c":6109.194928942,"v":369003.7324453021,"t":1730527200}
+{"o":6109.194928942,"h":6138.3817216147,"l":6092.8780546901,"c":6136.5473858245,"v":402087.2562086304,"t":1730530800}
+{"o":6136.5473858245,"h":6144.3323051067,"l":6094.3219541491,"c":6099.6176547175,"v":434330.3975309432,"t":1730534400}
+{"o":6099.6176547175,"h":6117.3945992629,"l":6063.1041322862,"c":6089.9158353403,"v":431651.9411527088,"t":1730538000}
+{"o":6089.9158353403,"h":6109.5062705705,"l":6054.6147676357,"c":6091.5932824734,"v":505058.9338379028,"t":1730541600}
+{"o":6091.5932824734,"h":6100.6428327272,"l":6040.3662054693,"c":6077.27779786,"v":449174.5054394458,"t":1730545200}
+{"o":6077.27779786,"h":6092.9139255862,"l":6033.2275970891,"c":6039.6744523816,"v":586725.1757442148,"t":1730548800}
+{"o":6039.6744523816,"h":6073.773900054,"l":5979.6160989737,"c":6012.9982002965,"v":657499.8583546577,"t":1730552400}
+{"o":6012.9982002965,"h":6026.6875129167,"l":5918.8663747189,"c":5982.5193097274,"v":727166.9807714743,"t":1730556000}
+{"o":5982.5193097274,"h":6000.7544701907,"l":5936.0030500995,"c":5997.0166685201,"v":764671.4797651233,"t":1730559600}
+{"o":5997.0166685201,"h":6055.4928319423,"l":5989.3772631417,"c":6034.7515401098,"v":1122568.134239675,"t":1730563200}
+{"o":6034.7515401098,"h":6036.1820516517,"l":5965.2957492048,"c":6002.5233022801,"v":1007760.2138146989,"t":1730566800}
+{"o":6002.5233022801,"h":6019.1681786703,"l":5967.0033641528,"c":6002.5962511408,"v":946629.9886933817,"t":1730570400}
+{"o":6002.5962511408,"h":6055.4592642424,"l":5997.3756267195,"c":6045.4771772121,"v":938592.9022630502,"t":1730574000}
+{"o":6045.4771772121,"h":6127.9483785567,"l":6038.8624085825,"c":6104.053438737,"v":1045763.7661959113,"t":1730577600}
+{"o":6104.053438737,"h":6113.5012274347,"l":6085.0955541616,"c":6087.5471168019,"v":623111.349010294,"t":1730581200}
+{"o":6087.5471168019,"h":6103.0238814167,"l":6067.3224875187,"c":6074.5176798286,"v":597591.1127273744,"t":1730584800}
+{"o":6074.5176798286,"h":6083.2631503871,"l":6041.6945114694,"c":6083.2037643273,"v":744904.91888542,"t":1730588400}
+{"o":6083.2037643273,"h":6099.7063124152,"l":6048.2087428901,"c":6048.845152883,"v":655745.7543409771,"t":1730592000}
+{"o":6048.845152883,"h":6057.6321106436,"l":5992.7788382138,"c":5999.4900413644,"v":661240.7408141718,"t":1730595600}
+{"o":5999.4900413644,"h":6017.0232449294,"l":5873.3940023663,"c":5937.2756299214,"v":1050203.5742004167,"t":1730599200}
+{"o":5937.2756299214,"h":5950.6557272513,"l":5888.0308973392,"c":5929.4498712923,"v":725303.6267277865,"t":1730602800}
+{"o":5929.4498712923,"h":5990.1051070355,"l":5918.8396859133,"c":5971.9732671342,"v":516118.5492471192,"t":1730606400}
+{"o":5971.9732671342,"h":5994.1310446698,"l":5928.5962755684,"c":5930.7527714432,"v":733298.5379309388,"t":1730610000}
+{"o":5930.7527714432,"h":5989.6971384705,"l":5919.5106918912,"c":5973.2778682163,"v":647585.1304717301,"t":1730613600}
+{"o":5973.2778682163,"h":6006.3772332624,"l":5965.5258832662,"c":5985.4093765812,"v":524296.7604269244,"t":1730617200}
+{"o":5985.4093765812,"h":6004.1311415004,"l":5954.6530392537,"c":5995.803870744,"v":663006.2316731113,"t":1730620800}
+{"o":5995.803870744,"h":6011.6020662544,"l":5953.5170872809,"c":5961.9092022548,"v":701295.7932853175,"t":1730624400}
+{"o":5961.9092022548,"h":6022.6376847283,"l":5961.9092022548,"c":6005.1229924406,"v":725512.5516188295,"t":1730628000}
+{"o":6005.1229924406,"h":6033.3179024094,"l":5978.8822107194,"c":5990.0884307312,"v":714309.2549937472,"t":1730631600}
+{"o":5990.0884307312,"h":6025.4626238178,"l":5974.9105828133,"c":5985.6839532793,"v":792888.5040911554,"t":1730635200}
+{"o":5985.6839532793,"h":6006.4453993616,"l":5882.0630645399,"c":5893.768883954,"v":1010127.4243835056,"t":1730638800}
+{"o":5893.768883954,"h":5915.6571208402,"l":5814.1511030476,"c":5829.402984816,"v":1040176.7334537315,"t":1730642400}
+{"o":5829.402984816,"h":5865.5691027407,"l":5767.8086564278,"c":5856.8580153522,"v":1111389.4644878798,"t":1730646000}
+{"o":5856.8580153522,"h":5907.9471781735,"l":5834.7789194958,"c":5840.9601555677,"v":862662.8858863433,"t":1730649600}
+{"o":5840.9601555677,"h":5923.2240455604,"l":5838.152608541,"c":5896.3382787592,"v":789370.9033810706,"t":1730653200}
+{"o":5896.3382787592,"h":5906.4142562118,"l":5786.1456549482,"c":5816.5777718937,"v":769030.5238239658,"t":1730656800}
+{"o":5816.5777718937,"h":5904.1585412674,"l":5812.8594616976,"c":5895.1549886257,"v":781133.8465006737,"t":1730660400}
+{"o":5895.1549886257,"h":5960.8417672273,"l":5875.8147329042,"c":5960.8417672273,"v":796322.1120119483,"t":1730664000}
+{"o":5960.8417672273,"h":5996.6134524041,"l":5949.2092617365,"c":5975.3888060192,"v":861522.2990032804,"t":1730667600}
+{"o":5975.3888060192,"h":5994.9200413002,"l":5942.7067746954,"c":5960.9580712258,"v":619667.361268773,"t":1730671200}
+{"o":5960.9580712258,"h":5971.2260866252,"l":5924.6519347172,"c":5949.8587110191,"v":572861.488484902,"t":1730674800}
+{"o":5949.8587110191,"h":5949.8587110191,"l":5874.0308906285,"c":5916.2734804526,"v":624642.9970252212,"t":1730678400}
+{"o":5916.2734804526,"h":5988.379803422,"l":5902.0534005558,"c":5961.2872499382,"v":796322.3118000116,"t":1730682000}
+{"o":5961.2872499382,"h":6019.2101440568,"l":5944.7201415978,"c":6019.2101440568,"v":1133304.5369881296,"t":1730685600}
+{"o":6019.2101440568,"h":6038.964977905,"l":5955.5220595472,"c":5959.656354739,"v":737069.0966614292,"t":1730689200}
+{"o":5959.656354739,"h":5996.8831034805,"l":5955.6915918264,"c":5965.429473994,"v":574487.1184023157,"t":1730692800}
+{"o":5965.429473994,"h":5969.3451040285,"l":5902.9641019849,"c":5908.3196762062,"v":552411.5057443863,"t":1730696400}
+{"o":5908.3196762062,"h":5953.7814441458,"l":5890.9476161951,"c":5949.1923470662,"v":480577.1604651337,"t":1730700000}
+{"o":5949.1923470662,"h":5954.3408587493,"l":5884.4520137595,"c":5905.4173816075,"v":520615.1450835262,"t":1730703600}
+{"o":5905.4173816075,"h":5925.2071255197,"l":5854.312219862,"c":5878.436325174,"v":582228.6659786932,"t":1730707200}
+{"o":5878.436325174,"h":5927.1335815659,"l":5877.3849349893,"c":5920.6728621111,"v":563436.0052113867,"t":1730710800}
+{"o":5920.6728621111,"h":5992.7242928143,"l":5912.5092893656,"c":5979.7523052076,"v":683752.7974035685,"t":1730714400}
+{"o":5979.7523052076,"h":6030.3873175084,"l":5964.8632417036,"c":6004.0482610882,"v":677231.6899100727,"t":1730718000}
+{"o":6004.0482610882,"h":6035.77753351,"l":5966.1323945868,"c":6007.2263624986,"v":696300.9601731213,"t":1730721600}
+{"o":6007.2263624986,"h":6035.5161919216,"l":5974.8305027763,"c":5977.0717087401,"v":674206.8917095468,"t":1730725200}
+{"o":5977.0717087401,"h":6016.1502132852,"l":5930.2026622136,"c":5949.7759658979,"v":680498.0123444252,"t":1730728800}
+{"o":5949.7759658979,"h":5985.4151953892,"l":5914.315067197,"c":5968.5892574729,"v":634600.7255211488,"t":1730732400}
+{"o":5968.5892574729,"h":5982.4771709705,"l":5837.2885521219,"c":5861.5002812098,"v":654754.135641617,"t":1730736000}
+{"o":5861.5002812098,"h":5916.7968079626,"l":5847.9160188473,"c":5876.1323468807,"v":678497.9576266933,"t":1730739600}
+{"o":5876.1323468807,"h":5904.5621516362,"l":5811.9739466787,"c":5825.7807151745,"v":840236.6902393389,"t":1730743200}
+{"o":5825.7807151745,"h":5863.9049720697,"l":5819.9211315221,"c":5840.0851762672,"v":598553.921343261,"t":1730746800}
+{"o":5840.0851762672,"h":5854.9404583967,"l":5769.7049165264,"c":5793.4756542572,"v":647929.2815592425,"t":1730750400}
+{"o":5793.4756542572,"h":5823.0110444193,"l":5645.0349680715,"c":5685.8909888529,"v":927513.743791781,"t":1730754000}
+{"o":5685.8909888529,"h":5810.3455992475,"l":5675.660649144,"c":5783.7553193214,"v":815542.1891035445,"t":1730757600}
+{"o":5783.7553193214,"h":5809.3672567851,"l":5751.2138283309,"c":5780.592012666,"v":604447.1742205134,"t":1730761200}
+{"o":5780.592012666,"h":5839.607247859,"l":5777.0921010733,"c":5803.3325425514,"v":769304.6755927575,"t":1730764800}
+{"o":5803.3325425514,"h":5811.8553804458,"l":5741.9263974206,"c":5790.7811031732,"v":685110.7464124099,"t":1730768400}
+{"o":5790.7811031732,"h":5823.38591571,"l":5781.623678129,"c":5790.4246386524,"v":611433.6738704821,"t":1730772000}
+{"o":5790.4246386524,"h":5844.3777513979,"l":5752.5114608114,"c":5841.7304659509,"v":695604.2982507249,"t":1730775600}
+{"o":5841.7304659509,"h":5872.4791047854,"l":5831.2629893699,"c":5854.1052164009,"v":557687.3108742632,"t":1730779200}
+{"o":5854.1052164009,"h":5896.2915616558,"l":5834.5628951141,"c":5884.6213776296,"v":526404.7932886404,"t":1730782800}
+{"o":5884.6213776296,"h":5894.9690101767,"l":5853.9179368426,"c":5889.6873141974,"v":550508.3167245575,"t":1730786400}
+{"o":5889.6873141974,"h":5944.2958882876,"l":5883.2304751095,"c":5930.8029333157,"v":650156.2007265164,"t":1730790000}
+{"o":5930.8029333157,"h":5948.8806334274,"l":5917.9289864045,"c":5948.8208038111,"v":613390.5168673113,"t":1730793600}
+{"o":5948.8208038111,"h":5968.3199498489,"l":5921.6031743249,"c":5922.464532643,"v":540489.5850227621,"t":1730797200}
+{"o":5922.464532643,"h":5926.4280230801,"l":5894.1815125851,"c":5919.7012077064,"v":506572.3617497822,"t":1730800800}
+{"o":5919.7012077064,"h":5960.2933723402,"l":5918.4128428272,"c":5941.4651416526,"v":529147.7438528748,"t":1730804400}
+{"o":5941.4651416526,"h":6008.3572659179,"l":5923.605448328,"c":5979.1729992828,"v":621458.9654753796,"t":1730808000}
+{"o":5979.1729992828,"h":6001.3780551869,"l":5939.1199090074,"c":5993.5287625364,"v":725978.1927732999,"t":1730811600}
+{"o":5993.5287625364,"h":6757.5966147192,"l":5981.6369254676,"c":6713.4218588506,"v":1147828.4885459105,"t":1730815200}
+{"o":6713.4218588506,"h":6739.4976441457,"l":6573.8382996776,"c":6621.3124009035,"v":1102884.7289577529,"t":1730818800}
+{"o":6621.3124009035,"h":6740.4217273237,"l":6613.5583775702,"c":6729.1663748011,"v":928385.7127540894,"t":1730822400}
+{"o":6729.1663748011,"h":6758.1224642942,"l":6655.552723131,"c":6656.4338597137,"v":780168.6019469246,"t":1730826000}
+{"o":6656.4338597137,"h":6681.278297009,"l":6628.2701306366,"c":6662.2662639959,"v":675288.6954667758,"t":1730829600}
+{"o":6662.2662639959,"h":6684.999786568,"l":6528.4422683695,"c":6551.4774300082,"v":740019.1763877869,"t":1730833200}
+{"o":6551.4774300082,"h":6665.690063828,"l":6518.1731842648,"c":6660.8575166275,"v":739777.8447380951,"t":1730836800}
+{"o":6660.8575166275,"h":6666.8627681006,"l":6584.814313112,"c":6602.2852644085,"v":548276.1745283129,"t":1730840400}
+{"o":6602.2852644085,"h":6684.9330735126,"l":6545.071488069,"c":6684.0367890597,"v":629979.1280452684,"t":1730844000}
+{"o":6684.0367890597,"h":6697.4181013355,"l":6642.2769231021,"c":6651.9295641185,"v":679922.2253177338,"t":1730847600}
+{"o":6651.9295641185,"h":6917.1637241416,"l":6644.4997360963,"c":6890.5281229268,"v":1262549.2831316204,"t":1730851200}
+{"o":6890.5281229268,"h":6974.4599071733,"l":6840.2699480055,"c":6920.368525386,"v":1144628.7207101923,"t":1730854800}
+{"o":6920.368525386,"h":7201.3191949799,"l":6888.0234157958,"c":7175.2616673994,"v":1244134.9612370189,"t":1730858400}
+{"o":7175.2616673994,"h":7394.731928999,"l":7117.1126787586,"c":7382.4196851594,"v":2039728.6209468408,"t":1730862000}
+{"o":7382.4196851594,"h":7520.2201405643,"l":7276.9468996872,"c":7393.1682146884,"v":1634290.9855232148,"t":1730865600}
+{"o":7393.1682146884,"h":7413.6091117184,"l":7284.5285779782,"c":7395.796766904,"v":1307138.5925891625,"t":1730869200}
+{"o":7395.796766904,"h":7539.875086715,"l":7368.654745744,"c":7392.7367337296,"v":1444961.1242221424,"t":1730872800}
+{"o":7392.7367337296,"h":7512.860544175,"l":7312.391484422,"c":7343.0618604559,"v":1372956.6506670036,"t":1730876400}
+{"o":7343.0618604559,"h":7367.5560947496,"l":7192.2334975768,"c":7313.7120648576,"v":1236918.2965408515,"t":1730880000}
+{"o":7313.7120648576,"h":7390.9258430456,"l":7312.9281077069,"c":7363.8028694629,"v":799880.5815218602,"t":1730883600}
+{"o":7363.8028694629,"h":7408.990145157,"l":7335.8796840431,"c":7397.4057227511,"v":680088.7054958007,"t":1730887200}
+{"o":7397.4057227511,"h":7462.7126781536,"l":7376.0794036014,"c":7454.0930343372,"v":663562.6291899821,"t":1730890800}
+{"o":7454.0930343372,"h":7535.0250423956,"l":7433.9104177188,"c":7440.5154512619,"v":742885.4671907807,"t":1730894400}
+{"o":7440.5154512619,"h":7489.5600650992,"l":7409.3366650042,"c":7468.5239427904,"v":775149.2244927972,"t":1730898000}
+{"o":7468.5239427904,"h":7533.5734686983,"l":7368.9971517018,"c":7387.7381360226,"v":972755.8106472379,"t":1730901600}
+{"o":7387.7381360226,"h":7501.9028089641,"l":7361.284323359,"c":7411.154158615,"v":1014186.8522270817,"t":1730905200}
+{"o":7411.154158615,"h":7438.1742117713,"l":7377.2763749701,"c":7433.6702470049,"v":755955.8625683935,"t":1730908800}
+{"o":7433.6702470049,"h":7459.4690495805,"l":7371.6271700202,"c":7416.4865585902,"v":769411.4712636726,"t":1730912400}
+{"o":7416.4865585902,"h":7508.5745385569,"l":7414.2839553238,"c":7494.6041346734,"v":714439.5776951306,"t":1730916000}
+{"o":7494.6041346734,"h":7531.3981188318,"l":7456.1826320654,"c":7528.9275710481,"v":785768.526831587,"t":1730919600}
+{"o":7528.9275710481,"h":7545.8510973706,"l":7451.6637348888,"c":7493.4185755504,"v":873171.0255913167,"t":1730923200}
+{"o":7493.4185755504,"h":7593.0600510755,"l":7456.3267436662,"c":7548.370441297,"v":980598.4218658439,"t":1730926800}
+{"o":7548.370441297,"h":7591.3404791379,"l":7525.443331403,"c":7551.5502489316,"v":790615.148999939,"t":1730930400}
+{"o":7551.5502489316,"h":7560.7238275137,"l":7454.5043256191,"c":7457.894900386,"v":780307.5049239524,"t":1730934000}
+{"o":7457.894900386,"h":7488.8703471318,"l":7427.9031024068,"c":7482.511724096,"v":795453.2438173668,"t":1730937600}
+{"o":7482.511724096,"h":7700.3321753891,"l":7434.8053260565,"c":7565.6866745046,"v":962929.6430285022,"t":1730941200}
+{"o":7565.6866745046,"h":7667.4249649072,"l":7564.9207046166,"c":7648.3056168249,"v":839412.6005201408,"t":1730944800}
+{"o":7648.3056168249,"h":7650.422755803,"l":7534.4036015275,"c":7552.5943905381,"v":806082.6225647554,"t":1730948400}
+{"o":7552.5943905381,"h":7593.7371970951,"l":7514.4651885881,"c":7528.1743211576,"v":664424.6716962978,"t":1730952000}
+{"o":7528.1743211576,"h":7547.3602889767,"l":7500.4282752448,"c":7542.793878226,"v":596836.9848571375,"t":1730955600}
+{"o":7542.793878226,"h":7548.4424282716,"l":7429.840317506,"c":7487.106282112,"v":649584.3187632599,"t":1730959200}
+{"o":7487.106282112,"h":7534.6583751111,"l":7444.382038843,"c":7510.1108465507,"v":582659.6135462548,"t":1730962800}
+{"o":7510.1108465507,"h":7568.4807531031,"l":7505.7968302991,"c":7547.9956909946,"v":621230.0030096332,"t":1730966400}
+{"o":7547.9956909946,"h":7547.9956909946,"l":7484.1663974094,"c":7523.7307135402,"v":527615.5044154356,"t":1730970000}
+{"o":7523.7307135402,"h":7525.9270690563,"l":7453.2043608996,"c":7489.7544421865,"v":562730.0329641682,"t":1730973600}
+{"o":7489.7544421865,"h":7504.2036297989,"l":7426.454214257,"c":7430.3227939613,"v":528910.3383446127,"t":1730977200}
+{"o":7430.3227939613,"h":7508.2507861253,"l":7419.1576383244,"c":7492.6699077238,"v":551788.1483419732,"t":1730980800}
+{"o":7492.6699077238,"h":7524.8572156572,"l":7413.1416393247,"c":7433.4528042789,"v":622598.1196847745,"t":1730984400}
+{"o":7433.4528042789,"h":7523.0496359665,"l":7429.0349908247,"c":7497.6060269097,"v":890915.1164163473,"t":1730988000}
+{"o":7497.6060269097,"h":7700.0500363202,"l":7459.327528956,"c":7697.1176225103,"v":1086176.8767899773,"t":1730991600}
+{"o":7697.1176225103,"h":7804.961793939,"l":7631.9936507258,"c":7749.4039489398,"v":1019374.6122557997,"t":1730995200}
+{"o":7749.4039489398,"h":7839.7422346228,"l":7706.2799942481,"c":7825.7513436897,"v":986350.1817440016,"t":1730998800}
+{"o":7825.7513436897,"h":7921.0339988116,"l":7780.1326569906,"c":7864.5888657571,"v":1005366.8765796091,"t":1731002400}
+{"o":7864.5888657571,"h":7882.4951264167,"l":7768.2346773255,"c":7875.1113855288,"v":941809.930015534,"t":1731006000}
+{"o":7875.1113855288,"h":7902.2115313691,"l":7826.2525940003,"c":7879.0338535775,"v":907566.4211263137,"t":1731009600}
+{"o":7879.0338535775,"h":7914.301634511,"l":7842.3379226611,"c":7843.7659159767,"v":974818.1721596121,"t":1731013200}
+{"o":7843.7659159767,"h":7864.0247292641,"l":7762.7434148523,"c":7800.7415187772,"v":896780.3127820333,"t":1731016800}
+{"o":7800.7415187772,"h":7852.1503009207,"l":7757.2074593459,"c":7843.6933667211,"v":725265.1180169109,"t":1731020400}
+{"o":7843.6933667211,"h":8027.9283456664,"l":7104.3675077501,"c":7193.5111618457,"v":1036204.2404394692,"t":1731024000}
+{"o":7193.5111618457,"h":7244.8519184395,"l":7153.1762849351,"c":7176.7195931654,"v":933800.1183735981,"t":1731027600}
+{"o":7176.7195931654,"h":7184.694034153,"l":7081.5349608588,"c":7092.8723768316,"v":1029510.5453888039,"t":1731031200}
+{"o":7092.8723768316,"h":7187.135129427,"l":7082.2603522245,"c":7173.7781533262,"v":694836.4160065018,"t":1731034800}
+{"o":7173.7781533262,"h":7202.4987888907,"l":7149.7633385781,"c":7164.376901839,"v":557518.5495627857,"t":1731038400}
+{"o":7164.376901839,"h":7244.456552575,"l":7156.3464812439,"c":7208.6023024597,"v":612616.8879421009,"t":1731042000}
+{"o":7208.6023024597,"h":7230.1063131447,"l":7165.9347506117,"c":7196.1986304833,"v":571490.9062555763,"t":1731045600}
+{"o":7196.1986304833,"h":7270.4692708214,"l":7143.2551413045,"c":7258.8376746069,"v":655597.1993821325,"t":1731049200}
+{"o":7258.8376746069,"h":7259.0602278826,"l":7172.6895972283,"c":7211.6092746617,"v":602632.5291809924,"t":1731052800}
+{"o":7211.6092746617,"h":7349.978395569,"l":7200.2730547899,"c":7322.1219927183,"v":652474.2680303359,"t":1731056400}
+{"o":7322.1219927183,"h":7389.2086865845,"l":7277.022216574,"c":7368.4888746487,"v":736160.8314941707,"t":1731060000}
+{"o":7368.4888746487,"h":7423.7178925405,"l":7347.4482886541,"c":7347.4482886541,"v":722381.238560656,"t":1731063600}
+{"o":7347.4482886541,"h":7387.5675681652,"l":7322.4720110401,"c":7332.6724801504,"v":768937.4350615711,"t":1731067200}
+{"o":7332.6724801504,"h":7420.936941414,"l":7317.0279475087,"c":7400.8446802114,"v":731289.0033501745,"t":1731070800}
+{"o":7400.8446802114,"h":7420.3168362081,"l":7213.3308576612,"c":7225.3624729947,"v":977142.785897927,"t":1731074400}
+{"o":7225.3624729947,"h":7322.2365616586,"l":7179.512720589,"c":7276.8641530823,"v":905903.4315632657,"t":1731078000}
+{"o":7276.8641530823,"h":7294.6711315857,"l":7128.529309093,"c":7134.5073262014,"v":854870.6619070395,"t":1731081600}
+{"o":7134.5073262014,"h":7223.7312094677,"l":7103.0819401234,"c":7208.5994314057,"v":830909.6467899905,"t":1731085200}
+{"o":7208.5994314057,"h":7313.0534879518,"l":7181.7927317129,"c":7232.1811670909,"v":812470.1524401746,"t":1731088800}
+{"o":7232.1811670909,"h":7297.1116619147,"l":7222.4472041171,"c":7224.783354298,"v":803656.0861349109,"t":1731092400}
+{"o":7224.783354298,"h":7248.7692330387,"l":7153.9445817019,"c":7185.0750578175,"v":806850.7701771496,"t":1731096000}
+{"o":7185.0750578175,"h":7202.2364689097,"l":7134.2179378407,"c":7192.2356239756,"v":643522.0821264188,"t":1731099600}
+{"o":7192.2356239756,"h":7223.8483238839,"l":7173.1041438941,"c":7197.6741881434,"v":639471.4843304341,"t":1731103200}
+{"o":7197.6741881434,"h":7235.9110293057,"l":7171.3309656831,"c":7227.9605463278,"v":536599.7863075652,"t":1731106800}
+{"o":7227.9605463278,"h":7240.8783442233,"l":7188.0406774646,"c":7224.7138795831,"v":622645.9139428799,"t":1731110400}
+{"o":7224.7138795831,"h":7239.1952929174,"l":7189.9269627752,"c":7218.2257069571,"v":626693.831421372,"t":1731114000}
+{"o":7218.2257069571,"h":7231.5189534157,"l":7136.3984671097,"c":7218.3343199258,"v":617624.5046338078,"t":1731117600}
+{"o":7218.3343199258,"h":7245.6941120308,"l":7171.2547403657,"c":7204.3812605758,"v":577662.5183208743,"t":1731121200}
+{"o":7204.3812605758,"h":7240.3127398968,"l":7204.3812605758,"c":7223.8414381195,"v":518196.85714987,"t":1731124800}
+{"o":7223.8414381195,"h":7301.4225201249,"l":7216.6699582553,"c":7268.8653877778,"v":581355.4628114263,"t":1731128400}
+{"o":7268.8653877778,"h":7327.5814850836,"l":7251.9200008835,"c":7268.4712249384,"v":611150.3246620022,"t":1731132000}
+{"o":7268.4712249384,"h":7270.7543744996,"l":7221.8460020063,"c":7241.7505225954,"v":566669.1834935757,"t":1731135600}
+{"o":7241.7505225954,"h":7328.6756226044,"l":7232.5335352308,"c":7289.8511383298,"v":624697.0876397722,"t":1731139200}
+{"o":7289.8511383298,"h":7330.155549908,"l":7289.8511383298,"c":7297.7477528211,"v":691907.5301275851,"t":1731142800}
+{"o":7297.7477528211,"h":7360.4704184654,"l":7286.8298118249,"c":7341.9506066394,"v":542183.8519228265,"t":1731146400}
+{"o":7341.9506066394,"h":7349.0244373052,"l":7287.1420312393,"c":7318.2801083245,"v":556651.1720402177,"t":1731150000}
+{"o":7318.2801083245,"h":7328.6265963483,"l":7234.8968727724,"c":7236.310881453,"v":575876.8011255783,"t":1731153600}
+{"o":7236.310881453,"h":7271.3759467448,"l":7213.8263765437,"c":7223.7374726037,"v":539967.5902600234,"t":1731157200}
+{"o":7223.7374726037,"h":7223.7374726037,"l":7142.2444260164,"c":7168.4033253144,"v":643883.2014876724,"t":1731160800}
+{"o":7168.4033253144,"h":7188.4046172938,"l":7138.7473975659,"c":7178.8780556058,"v":538260.2504346763,"t":1731164400}
+{"o":7178.8780556058,"h":7187.4773973212,"l":7108.2686368073,"c":7117.9248829706,"v":602536.466995715,"t":1731168000}
+{"o":7117.9248829706,"h":7166.0676165262,"l":7053.0462595899,"c":7165.030613452,"v":643483.7252148908,"t":1731171600}
+{"o":7165.030613452,"h":7198.1561887288,"l":7155.1623167148,"c":7192.9941360209,"v":512677.8985085678,"t":1731175200}
+{"o":7192.9941360209,"h":7221.9619826822,"l":7132.4905654834,"c":7155.1208752774,"v":570207.1824219886,"t":1731178800}
+{"o":7155.1208752774,"h":7214.7781101835,"l":7140.7400791287,"c":7181.7726098166,"v":531040.6339121605,"t":1731182400}
+{"o":7181.7726098166,"h":7216.4516411471,"l":7162.5075929001,"c":7174.514160942,"v":510265.8781451471,"t":1731186000}
+{"o":7174.514160942,"h":7239.8956381901,"l":7167.814555412,"c":7236.7217510862,"v":536437.4096359166,"t":1731189600}
+{"o":7236.7217510862,"h":7306.4269466254,"l":7227.5986944022,"c":7233.6081460484,"v":640918.6281335872,"t":1731193200}
+{"o":7233.6081460484,"h":7301.1889885775,"l":7190.1644142983,"c":7254.9738029598,"v":739063.2721380139,"t":1731196800}
+{"o":7254.9738029598,"h":7502.590811507,"l":7193.983212736,"c":7482.1249702631,"v":743116.1269793893,"t":1731200400}
+{"o":7482.1249702631,"h":7662.3213622009,"l":7476.8294614243,"c":7567.0635529814,"v":764273.2220569436,"t":1731204000}
+{"o":7567.0635529814,"h":7598.666853605,"l":7531.1896336083,"c":7531.323721788,"v":647237.9216761016,"t":1731207600}
+{"o":7531.323721788,"h":7673.3013552375,"l":7513.0524888777,"c":7661.844527012,"v":729624.6331492433,"t":1731211200}
+{"o":7661.844527012,"h":7813.5941512912,"l":7615.0301929628,"c":7733.2492622593,"v":857489.1473010803,"t":1731214800}
+{"o":7733.2492622593,"h":7750.028713334,"l":7655.5449754623,"c":7691.5009821216,"v":633201.4845065093,"t":1731218400}
+{"o":7691.5009821216,"h":7729.9305475323,"l":7662.7122525301,"c":7662.715891601,"v":528460.8752677232,"t":1731222000}
+{"o":7662.715891601,"h":7684.4060490624,"l":7627.4556327192,"c":7672.9045649876,"v":598313.454679188,"t":1731225600}
+{"o":7672.9045649876,"h":7710.511765672,"l":7652.7017503369,"c":7680.0548707994,"v":675280.3929621349,"t":1731229200}
+{"o":7680.0548707994,"h":7706.04263287,"l":7647.4871263105,"c":7683.6917115431,"v":634308.871924302,"t":1731232800}
+{"o":7683.6917115431,"h":7752.7199689047,"l":7657.3472803327,"c":7727.100797581,"v":653339.2303662379,"t":1731236400}
+{"o":7727.100797581,"h":7763.7368829989,"l":7613.3853307111,"c":7682.9000165164,"v":843301.2936470502,"t":1731240000}
+{"o":7682.9000165164,"h":7734.8025501276,"l":7661.8691990255,"c":7731.5791968242,"v":801963.4636600701,"t":1731243600}
+{"o":7731.5791968242,"h":7833.1225614956,"l":7645.8317432992,"c":7723.2861209262,"v":1057278.0116804682,"t":1731247200}
+{"o":7723.2861209262,"h":7935.5241239168,"l":7688.9680876891,"c":7900.3269752237,"v":1034859.2389692282,"t":1731250800}
+{"o":7900.3269752237,"h":7934.5301400276,"l":7812.60971516,"c":7884.7848982019,"v":1277157.2815890063,"t":1731254400}
+{"o":7884.7848982019,"h":8047.0151793506,"l":7870.9297144615,"c":7959.5303045687,"v":904011.235384571,"t":1731258000}
+{"o":7959.5303045687,"h":8035.8371335161,"l":7927.6676358865,"c":7933.9685991178,"v":1123384.3456041012,"t":1731261600}
+{"o":7933.9685991178,"h":7968.6322835682,"l":7716.6751308545,"c":7796.1035500782,"v":1126709.644878672,"t":1731265200}
+{"o":7796.1035500782,"h":7829.2632244347,"l":7563.9991411865,"c":7563.9991411865,"v":1093668.1557562407,"t":1731268800}
+{"o":7563.9991411865,"h":7784.8831811911,"l":7465.8221501679,"c":7754.9393120564,"v":1216730.6015504962,"t":1731272400}
+{"o":7754.9393120564,"h":7999.5488854209,"l":7730.0775658074,"c":7870.2770534037,"v":1089272.3281009665,"t":1731276000}
+{"o":7870.2770534037,"h":7894.7299703737,"l":7792.1615756169,"c":7852.093483932,"v":934277.6125588309,"t":1731279600}
+{"o":7852.093483932,"h":7893.7304027059,"l":7832.6300277833,"c":7878.5402018098,"v":882602.2378576685,"t":1731283200}
+{"o":7878.5402018098,"h":7943.231181261,"l":7833.8184024299,"c":7867.7572211098,"v":850330.1596987949,"t":1731286800}
+{"o":7867.7572211098,"h":7915.1226316699,"l":7833.0571012385,"c":7908.1008312274,"v":1093294.0956090812,"t":1731290400}
+{"o":7908.1008312274,"h":7908.1008312274,"l":7784.7456835509,"c":7853.4612665227,"v":1054929.7713831242,"t":1731294000}
+{"o":7853.4612665227,"h":7863.5347219298,"l":7725.5597854434,"c":7776.267983085,"v":1044955.0153369929,"t":1731297600}
+{"o":7776.267983085,"h":7782.7803016702,"l":7635.9618942226,"c":7709.8487910053,"v":2329911.0222735521,"t":1731301200}
+{"o":7709.8487910053,"h":7799.1611505483,"l":7608.5903387489,"c":7743.3601668829,"v":2180992.7427427862,"t":1731304800}
+{"o":7743.3601668829,"h":7824.5332806826,"l":7708.0131428799,"c":7781.1332999148,"v":1263217.087655104,"t":1731308400}
+{"o":7781.1332999148,"h":7849.984763829,"l":7662.5547838488,"c":7810.3264892329,"v":979252.3536066562,"t":1731312000}
+{"o":7810.3264892329,"h":7933.2592820886,"l":7679.923280518,"c":7894.6638757461,"v":1014547.6342072668,"t":1731315600}
+{"o":7894.6638757461,"h":8129.3553499096,"l":7824.6654873553,"c":8067.335339627,"v":1181416.1938445147,"t":1731319200}
+{"o":8067.335339627,"h":8146.5295565989,"l":7965.2317371969,"c":8136.6949140078,"v":924436.5057009843,"t":1731322800}
+{"o":8136.6949140078,"h":8239.9410913693,"l":8025.9504619265,"c":8078.3320210311,"v":937286.5326285313,"t":1731326400}
+{"o":8078.3320210311,"h":8125.8504610521,"l":7954.9154254363,"c":8117.3701804367,"v":837411.9262366096,"t":1731330000}
+{"o":8117.3701804367,"h":8256.4980738566,"l":8021.8620746445,"c":8186.3106010001,"v":941767.0842772977,"t":1731333600}
+{"o":8186.3106010001,"h":8255.3945038258,"l":8105.2311548507,"c":8194.4541890462,"v":1034697.9139934422,"t":1731337200}
+{"o":8194.4541890462,"h":8307.1907567195,"l":8090.4306006116,"c":8159.9081485334,"v":1032324.5818093264,"t":1731340800}
+{"o":8159.9081485334,"h":8252.2348265505,"l":8053.9810861374,"c":8202.676796373,"v":1002238.9677899512,"t":1731344400}
+{"o":8202.676796373,"h":8222.87809439,"l":8065.9253334471,"c":8207.7440413903,"v":864528.8877061818,"t":1731348000}
+{"o":8207.7440413903,"h":8272.3295835102,"l":8035.9229065911,"c":8156.4016375465,"v":1165419.1790789508,"t":1731351600}
+{"o":8156.4016375465,"h":8348.0363333095,"l":8082.4635357475,"c":8192.7040054172,"v":1031135.2288142645,"t":1731355200}
+{"o":8192.7040054172,"h":8276.4623989415,"l":8070.3862170407,"c":8190.7716294381,"v":1008214.4187520349,"t":1731358800}
+{"o":8190.7716294381,"h":8262.5151692155,"l":8063.1080031913,"c":8239.0332253359,"v":1008883.2524162583,"t":1731362400}
+{"o":8239.0332253359,"h":8445.4079795816,"l":8195.6607490735,"c":8310.7642284022,"v":1077668.5001862687,"t":1731366000}
+{"o":8310.7642284022,"h":8327.7751742021,"l":8057.0529879299,"c":8243.4415426807,"v":1223055.0168270043,"t":1731369600}
+{"o":8243.4415426807,"h":8285.9408859357,"l":8168.0809436357,"c":8193.7138367872,"v":983203.6868277697,"t":1731373200}
+{"o":8193.7138367872,"h":8227.0659679041,"l":7994.4198727363,"c":8143.0135027611,"v":996154.1554203673,"t":1731376800}
+{"o":8143.0135027611,"h":8267.5583201736,"l":8098.186855671,"c":8256.802695533,"v":941936.1453027363,"t":1731380400}
+{"o":8256.802695533,"h":8294.5422099029,"l":8118.7996896357,"c":8173.8285887946,"v":1062469.7869155204,"t":1731384000}
+{"o":8173.8285887946,"h":8236.0138398671,"l":8066.070216051,"c":8148.5442098035,"v":1115876.7760716514,"t":1731387600}
+{"o":8148.5442098035,"h":8268.9214357431,"l":8132.8418696142,"c":8230.9849573643,"v":1187848.9573176946,"t":1731391200}
+{"o":8230.9849573643,"h":8303.0334241807,"l":8178.7485322673,"c":8303.0334241807,"v":1175941.7729041108,"t":1731394800}
+{"o":8303.0334241807,"h":8414.6592939297,"l":8254.8960522869,"c":8413.3523132883,"v":1134180.321467788,"t":1731398400}
+{"o":8413.3523132883,"h":8429.4195286768,"l":8070.6573024139,"c":8070.6573024139,"v":1534854.7236200122,"t":1731402000}
+{"o":8070.6573024139,"h":8133.3564600812,"l":7808.0262701672,"c":7971.1508711965,"v":2230250.2281758916,"t":1731405600}
+{"o":7971.1508711965,"h":8069.7217819261,"l":7861.2214624839,"c":7898.5162363884,"v":1324384.3486910691,"t":1731409200}
+{"o":7898.5162363884,"h":7998.4468002515,"l":7725.1904276448,"c":7814.3015789384,"v":1349238.0129547324,"t":1731412800}
+{"o":7814.3015789384,"h":7860.7013817814,"l":7582.1624122286,"c":7837.4866627567,"v":1674502.4411090175,"t":1731416400}
+{"o":7837.4866627567,"h":7984.5573977387,"l":7670.0777160503,"c":7974.5603702558,"v":1884294.0254717893,"t":1731420000}
+{"o":7974.5603702558,"h":7988.1625108045,"l":7836.3622345162,"c":7872.7013573543,"v":1394822.9916425087,"t":1731423600}
+{"o":7872.7013573543,"h":7951.3052875423,"l":7730.6300123479,"c":7915.5935980988,"v":1511851.9036539597,"t":1731427200}
+{"o":7915.5935980988,"h":7968.8490563147,"l":7810.4895902824,"c":7843.2276893946,"v":1155088.7812683075,"t":1731430800}
+{"o":7843.2276893946,"h":8021.6808804981,"l":7819.2732664162,"c":7982.1138698903,"v":1057967.8076255152,"t":1731434400}
+{"o":7982.1138698903,"h":8069.055785913,"l":7909.2717593339,"c":7981.7094266151,"v":1110672.6427872963,"t":1731438000}
+{"o":7981.7094266151,"h":8025.7407718437,"l":7901.1798889559,"c":7965.3341716712,"v":1130142.6020236209,"t":1731441600}
+{"o":7965.3341716712,"h":7993.2019302328,"l":7835.8026115574,"c":7961.1835699987,"v":1150739.4564565686,"t":1731445200}
+{"o":7961.1835699987,"h":8082.322151409,"l":7862.5096669821,"c":8043.9705253391,"v":1109829.7669502667,"t":1731448800}
+{"o":8043.9705253391,"h":8045.2626467209,"l":7909.1988552673,"c":7919.1797674193,"v":1208007.8065036202,"t":1731452400}
+{"o":7919.1797674193,"h":7977.38066866,"l":7869.141092628,"c":7877.8004381509,"v":1357878.034750812,"t":1731456000}
+{"o":7877.8004381509,"h":7929.2358982944,"l":7721.6148957204,"c":7873.906414974,"v":1334180.6745776078,"t":1731459600}
+{"o":7873.906414974,"h":7885.577512991,"l":7597.5272955858,"c":7758.7091011721,"v":1518818.8507256701,"t":1731463200}
+{"o":7758.7091011721,"h":7787.104024895,"l":7602.2770907409,"c":7603.0720695184,"v":1811918.3046693164,"t":1731466800}
+{"o":7603.0720695184,"h":7696.7552599458,"l":7512.1967240566,"c":7681.7090710669,"v":1732764.6083559238,"t":1731470400}
+{"o":7681.7090710669,"h":7755.8116574659,"l":7628.7876526082,"c":7654.2861687265,"v":1352117.3117227014,"t":1731474000}
+{"o":7654.2861687265,"h":7724.818246384,"l":7548.098050069,"c":7565.1072891943,"v":1087027.7329527121,"t":1731477600}
+{"o":7565.1072891943,"h":7698.2219636538,"l":7541.009952215,"c":7677.6304980021,"v":1039285.1733005129,"t":1731481200}
+{"o":7677.6304980021,"h":7754.7199200084,"l":7629.5649142016,"c":7700.5639093683,"v":1066744.5707950792,"t":1731484800}
+{"o":7700.5639093683,"h":7822.7815293342,"l":7676.7075267701,"c":7721.5407214448,"v":1566237.3220249061,"t":1731488400}
+{"o":7721.5407214448,"h":7798.895910707,"l":7645.4068750792,"c":7752.860637732,"v":1478146.1652041839,"t":1731492000}
+{"o":7752.860637732,"h":7837.7206745994,"l":7704.5693622722,"c":7775.5993088876,"v":1246824.0337124036,"t":1731495600}
+{"o":7775.5993088876,"h":7803.0022032388,"l":7710.0701869354,"c":7766.538799747,"v":1465766.3349470678,"t":1731499200}
+{"o":7766.538799747,"h":8065.1858829857,"l":7719.295741247,"c":7964.5232754938,"v":2226094.9680156633,"t":1731502800}
+{"o":7964.5232754938,"h":8135.1837935737,"l":7836.6763836512,"c":8116.1557399722,"v":2125800.2760515488,"t":1731506400}
+{"o":8116.1557399722,"h":8131.0743386932,"l":7911.4826257802,"c":8105.1078650973,"v":2228931.1948583634,"t":1731510000}
+{"o":8105.1078650973,"h":8180.6972077573,"l":7961.63506311,"c":8130.2465217468,"v":2354387.1222522538,"t":1731513600}
+{"o":8130.2465217468,"h":8251.2143988527,"l":8066.4220048496,"c":8193.9740223671,"v":1936945.0447005681,"t":1731517200}
+{"o":8193.9740223671,"h":8227.6608943998,"l":8110.0603137914,"c":8213.2937115881,"v":2004354.1713227036,"t":1731520800}
+{"o":8213.2937115881,"h":8237.6049719616,"l":7867.2763800347,"c":7891.1524176024,"v":3018473.3853807962,"t":1731524400}
+{"o":7891.1524176024,"h":8018.2248407349,"l":7790.1580470341,"c":7923.5139998701,"v":1885958.0147287485,"t":1731528000}
+{"o":7923.5139998701,"h":7930.5587376851,"l":7704.8205397665,"c":7856.5726265489,"v":1688721.9732054996,"t":1731531600}
+{"o":7856.5726265489,"h":8020.5475968863,"l":7837.5920210425,"c":7968.9374976216,"v":1306306.7261998823,"t":1731535200}
+{"o":7968.9374976216,"h":8062.4284269505,"l":7930.1348048599,"c":8048.7052687184,"v":1294831.2236450145,"t":1731538800}
+{"o":8048.7052687184,"h":8069.7594962448,"l":7905.6961056989,"c":7976.5650004915,"v":1835906.1678407174,"t":1731542400}
+{"o":7976.5650004915,"h":8082.7325789028,"l":7936.6092458043,"c":8082.7325789028,"v":1831168.9752402091,"t":1731546000}
+{"o":8082.7325789028,"h":8088.5641484626,"l":7974.8424486359,"c":8035.0980222766,"v":1696201.568789321,"t":1731549600}
+{"o":8035.0980222766,"h":8204.551618891,"l":7957.4690873877,"c":8204.551618891,"v":1896946.0682834212,"t":1731553200}
+{"o":8204.551618891,"h":8236.6608115857,"l":8113.8889131297,"c":8228.9428297624,"v":1434509.7571506938,"t":1731556800}
+{"o":8228.9428297624,"h":8228.9428297624,"l":8124.2669391148,"c":8181.0230832983,"v":1596155.806449943,"t":1731560400}
+{"o":8181.0230832983,"h":8261.1991821407,"l":8072.4808520741,"c":8072.4808520741,"v":1520388.2364142691,"t":1731564000}
+{"o":8072.4808520741,"h":8187.6870581824,"l":8043.0135015496,"c":8158.1656864541,"v":1630634.188540672,"t":1731567600}
+{"o":8158.1656864541,"h":8259.0909617744,"l":8136.8105696365,"c":8201.5809308799,"v":1479377.3015194875,"t":1731571200}
+{"o":8201.5809308799,"h":8328.1558693321,"l":8199.9989762219,"c":8290.0359963041,"v":1560519.1353504087,"t":1731574800}
+{"o":8290.0359963041,"h":8304.1651281667,"l":8114.6824305813,"c":8129.2445141866,"v":1468864.6959199188,"t":1731578400}
+{"o":8129.2445141866,"h":8146.8713419335,"l":7983.2070386557,"c":8078.9949383086,"v":1661345.6827888342,"t":1731582000}
+{"o":8078.9949383086,"h":8132.8166241465,"l":8042.0461778244,"c":8090.2550868989,"v":1318610.5888185105,"t":1731585600}
+{"o":8090.2550868989,"h":8145.4781849323,"l":7985.7645602903,"c":8011.3079331232,"v":1578115.2163876847,"t":1731589200}
+{"o":8011.3079331232,"h":8148.7459495639,"l":7864.8536906899,"c":7870.577862962,"v":1978923.8470596878,"t":1731592800}
+{"o":7870.577862962,"h":7980.2633468385,"l":7822.5040316519,"c":7874.6695710811,"v":1910256.8667522015,"t":1731596400}
+{"o":7874.6695710811,"h":8114.9569144254,"l":7844.308790328,"c":8114.9569144254,"v":1744797.2802296297,"t":1731600000}
+{"o":8114.9569144254,"h":8115.0377857184,"l":8016.1903640196,"c":8047.4945567059,"v":1534902.9982705172,"t":1731603600}
+{"o":8047.4945567059,"h":8103.9967984058,"l":7998.8188276767,"c":8013.8163001002,"v":1477873.4990208675,"t":1731607200}
+{"o":8013.8163001002,"h":8081.1725996729,"l":8011.0248175661,"c":8060.1523915094,"v":1481362.5113236993,"t":1731610800}
+{"o":8060.1523915094,"h":8060.1523915094,"l":7935.5363876807,"c":7987.2439997815,"v":1561218.7479317696,"t":1731614400}
+{"o":7987.2439997815,"h":8044.535922272,"l":7925.2008741524,"c":8014.88841378,"v":1558308.330308873,"t":1731618000}
+{"o":8014.88841378,"h":8028.3752284678,"l":7851.7051366067,"c":7924.9791745189,"v":1598556.228483245,"t":1731621600}
+{"o":7924.9791745189,"h":7948.3565465714,"l":7725.8346176969,"c":7831.7312359583,"v":1891789.4368397042,"t":1731625200}
+{"o":7831.7312359583,"h":7958.4492166327,"l":7820.619169409,"c":7843.9302401684,"v":1563889.5556217504,"t":1731628800}
+{"o":7843.9302401684,"h":7890.0201051734,"l":7787.0647387382,"c":7846.9756687009,"v":1466800.5873942843,"t":1731632400}
+{"o":7846.9756687009,"h":7874.1208300251,"l":7774.5216644158,"c":7857.3957229972,"v":1226429.8464110594,"t":1731636000}
+{"o":7857.3957229972,"h":7878.2428265655,"l":7808.7178122146,"c":7814.9479691947,"v":1231741.8293328159,"t":1731639600}
+{"o":7814.9479691947,"h":7817.8369788321,"l":7643.8602812831,"c":7691.8210863069,"v":1318550.1348410253,"t":1731643200}
+{"o":7691.8210863069,"h":7802.2063926884,"l":7662.1159099167,"c":7797.9468379097,"v":1176894.8664787926,"t":1731646800}
+{"o":7797.9468379097,"h":7866.0554802458,"l":7797.8166927712,"c":7844.7887009158,"v":1028124.5255534248,"t":1731650400}
+{"o":7844.7887009158,"h":7875.7907157181,"l":7820.2165845298,"c":7820.2165845298,"v":1092390.1250938592,"t":1731654000}
+{"o":7820.2165845298,"h":7900.421788227,"l":7769.8218400809,"c":7900.421788227,"v":1251610.3167793108,"t":1731657600}
+{"o":7900.421788227,"h":7979.4204468725,"l":7887.1401334911,"c":7961.9819659955,"v":1360046.8596777127,"t":1731661200}
+{"o":7961.9819659955,"h":7997.5465000611,"l":7938.7148956687,"c":7973.9408116078,"v":1163830.2545666487,"t":1731664800}
+{"o":7973.9408116078,"h":7989.1231822708,"l":7931.826056067,"c":7980.9088307347,"v":1274968.6535727333,"t":1731668400}
+{"o":7980.9088307347,"h":8039.4754463378,"l":7952.7601154616,"c":7998.519801101,"v":1526370.6334988251,"t":1731672000}
+{"o":7998.519801101,"h":8033.6873149433,"l":7966.0213661344,"c":8026.1071486173,"v":1753700.2503508085,"t":1731675600}
+{"o":8026.1071486173,"h":8046.6936729611,"l":7855.8527379017,"c":7902.0673881508,"v":2141879.0855892347,"t":1731679200}
+{"o":7902.0673881508,"h":7902.0673881508,"l":7726.0317134441,"c":7778.9196843201,"v":2054566.7645274668,"t":1731682800}
+{"o":7778.9196843201,"h":7897.5996687698,"l":7774.9471611514,"c":7827.7235996635,"v":2203407.1496839272,"t":1731686400}
+{"o":7827.7235996635,"h":7942.6624484835,"l":7821.7035208776,"c":7878.5792287086,"v":1688066.8909570526,"t":1731690000}
+{"o":7878.5792287086,"h":7901.2962460635,"l":7810.1602982303,"c":7867.6843044139,"v":1584579.4121678164,"t":1731693600}
+{"o":7867.6843044139,"h":7981.2155628777,"l":7861.9020396955,"c":7936.7066655189,"v":1620882.7890195227,"t":1731697200}
+{"o":7936.7066655189,"h":8076.2710087281,"l":7933.0631885664,"c":8076.2710087281,"v":1444670.4435436286,"t":1731700800}
+{"o":8076.2710087281,"h":8201.8611072031,"l":8057.8970761361,"c":8183.2687872722,"v":1486425.2353712425,"t":1731704400}
+{"o":8183.2687872722,"h":8210.4162123397,"l":8133.3493376575,"c":8154.0145756131,"v":1415374.0169595783,"t":1731708000}
+{"o":8154.0145756131,"h":8237.7328003878,"l":8152.955848473,"c":8166.4263159761,"v":1467185.1411241316,"t":1731711600}
+{"o":8166.4263159761,"h":8168.5545132861,"l":8069.6139121386,"c":8117.8452909433,"v":1279869.690107685,"t":1731715200}
+{"o":8117.8452909433,"h":8186.9689648527,"l":8109.6584216585,"c":8168.5153021729,"v":1027561.0468083158,"t":1731718800}
+{"o":8168.5153021729,"h":8222.1963172062,"l":8154.6235245329,"c":8179.1018640286,"v":1124240.7808721366,"t":1731722400}
+{"o":8179.1018640286,"h":8285.3413665416,"l":8176.5301514646,"c":8274.8856048525,"v":1090406.9482426711,"t":1731726000}
+{"o":8274.8856048525,"h":8292.4914004121,"l":8216.7139701833,"c":8221.0705192362,"v":1040444.7266830876,"t":1731729600}
+{"o":8221.0705192362,"h":8296.0034760494,"l":8206.0160083302,"c":8263.434115946,"v":885156.1070074671,"t":1731733200}
+{"o":8263.434115946,"h":8263.434115946,"l":8167.8865631538,"c":8176.9090506025,"v":1204065.494430196,"t":1731736800}
+{"o":8176.9090506025,"h":8231.0892353317,"l":8166.7732313626,"c":8183.9014713219,"v":1104764.8894370161,"t":1731740400}
+{"o":8183.9014713219,"h":8210.8176986237,"l":8150.7679378482,"c":8195.4110128431,"v":1142269.5495158117,"t":1731744000}
+{"o":8195.4110128431,"h":8613.0868770661,"l":8129.2610456973,"c":8521.1213643556,"v":1179049.6107811292,"t":1731747600}
+{"o":8521.1213643556,"h":8584.6239937783,"l":8515.2743307461,"c":8553.451029264,"v":1216734.9167181749,"t":1731751200}
+{"o":8553.451029264,"h":8576.9973780849,"l":8486.5777087437,"c":8576.9973780849,"v":1177055.5788995281,"t":1731754800}
+{"o":8576.9973780849,"h":8688.0309212789,"l":8474.053481151,"c":8589.0696500227,"v":1648154.0158066044,"t":1731758400}
+{"o":8589.0696500227,"h":8665.7004729558,"l":8531.2193713882,"c":8537.3172422368,"v":1367365.6229081731,"t":1731762000}
+{"o":8537.3172422368,"h":8587.7165671118,"l":8487.2450775522,"c":8511.6710366478,"v":1415117.379621356,"t":1731765600}
+{"o":8511.6710366478,"h":8520.9190968383,"l":8379.6607015445,"c":8427.4709016957,"v":1496498.5554460161,"t":1731769200}
+{"o":8427.4709016957,"h":8463.0239901007,"l":8363.9654002453,"c":8401.8558368217,"v":1357927.8536210663,"t":1731772800}
+{"o":8401.8558368217,"h":8473.8918040647,"l":8371.3148757103,"c":8445.1370106009,"v":1323270.8108442284,"t":1731776400}
+{"o":8445.1370106009,"h":8501.0938487314,"l":8427.7780569897,"c":8484.3755726695,"v":1461071.0247236949,"t":1731780000}
+{"o":8484.3755726695,"h":8503.2112527251,"l":8458.1451825014,"c":8474.2307233267,"v":1225933.0114599096,"t":1731783600}
+{"o":8474.2307233267,"h":8585.5515778538,"l":8416.0885842687,"c":8526.2303636109,"v":1272653.5585093817,"t":1731787200}
+{"o":8526.2303636109,"h":8619.0314042899,"l":8510.9261070328,"c":8584.0027161103,"v":1187604.7077016667,"t":1731790800}
+{"o":8584.0027161103,"h":8604.4301310981,"l":8479.2299751645,"c":8479.2299751645,"v":1152618.7266602172,"t":1731794400}
+{"o":8479.2299751645,"h":8558.8346428552,"l":8471.2519143316,"c":8538.3216656433,"v":1168851.909350649,"t":1731798000}
+{"o":8538.3216656433,"h":8649.5116260539,"l":8531.7356327573,"c":8613.1414335496,"v":1229209.8517869166,"t":1731801600}
+{"o":8613.1414335496,"h":8685.9458023742,"l":8480.379396868,"c":8552.2951062078,"v":1578407.1054954461,"t":1731805200}
+{"o":8552.2951062078,"h":8601.3974657608,"l":8395.5905320585,"c":8556.0132443326,"v":2043419.9841375847,"t":1731808800}
+{"o":8556.0132443326,"h":8763.7443569615,"l":8509.558350064,"c":8757.2716684547,"v":1579721.8311365843,"t":1731812400}
+{"o":8757.2716684547,"h":9325.5882188797,"l":8757.0921793023,"c":9287.1931909682,"v":2034823.3862728649,"t":1731816000}
+{"o":9287.1931909682,"h":9464.9609502381,"l":9259.6911566515,"c":9355.0988445877,"v":1553509.7896463561,"t":1731819600}
+{"o":9355.0988445877,"h":9488.0390994756,"l":9321.401565855,"c":9473.0170705582,"v":1456751.546495016,"t":1731823200}
+{"o":9473.0170705582,"h":9483.095054477,"l":9355.7846581741,"c":9381.7519738052,"v":1227201.4784584413,"t":1731826800}
+{"o":9381.7519738052,"h":9570.0620520346,"l":9381.4049237269,"c":9403.3490235008,"v":1429582.926504198,"t":1731830400}
+{"o":9403.3490235008,"h":9440.5832652047,"l":9324.0053151493,"c":9421.536984799,"v":1403387.7610661737,"t":1731834000}
+{"o":9421.536984799,"h":9535.1759451497,"l":9392.6393276746,"c":9508.9441415061,"v":1489597.3053079287,"t":1731837600}
+{"o":9508.9441415061,"h":9553.8496131427,"l":9272.3639417407,"c":9292.4942464938,"v":1530663.8455551127,"t":1731841200}
+{"o":5408.3658998503,"h":5414.3467105819,"l":5369.9582597417,"c":5408.3658998503,"v":201342.8923174231,"t":1724644800}
+{"o":5408.3658998503,"h":5411.0474019553,"l":5357.3385086775,"c":5360.9322450467,"v":178743.4458716336,"t":1724648400}
+{"o":5360.9322450467,"h":5369.1102181025,"l":5321.783886468,"c":5343.9074999392,"v":312730.6907859324,"t":1724652000}
+{"o":5343.9074999392,"h":5360.5405554299,"l":5320.8694246656,"c":5346.5897062176,"v":241081.3625809825,"t":1724655600}
+{"o":5346.5897062176,"h":5400.5610905878,"l":5337.4504076807,"c":5369.2715463812,"v":201840.8700603341,"t":1724659200}
+{"o":5369.2715463812,"h":5399.248759308,"l":5325.6143314209,"c":5397.207113209,"v":263608.3629433073,"t":1724662800}
+{"o":5397.207113209,"h":5448.8087258353,"l":5388.3258352191,"c":5418.618940546,"v":226676.0350666586,"t":1724666400}
+{"o":5418.618940546,"h":5440.7591735659,"l":5382.1994858255,"c":5388.7669657314,"v":238084.6287677172,"t":1724670000}
+{"o":5388.7669657314,"h":5416.2056427308,"l":5332.0361780861,"c":5354.7109119466,"v":296608.2404038453,"t":1724673600}
+{"o":5354.7109119466,"h":5392.7439414241,"l":5339.7927163555,"c":5382.5801887905,"v":321771.4983759169,"t":1724677200}
+{"o":5382.5801887905,"h":5431.9338315008,"l":5217.1563212512,"c":5285.3038538046,"v":628144.549073454,"t":1724680800}
+{"o":5285.3038538046,"h":5318.8671931356,"l":5241.1618388241,"c":5296.9566031745,"v":362356.5298499556,"t":1724684400}
+{"o":5296.9566031745,"h":5322.5488469108,"l":5273.8311877134,"c":5301.2276161216,"v":267327.0445592905,"t":1724688000}
+{"o":5301.2276161216,"h":5307.7048591184,"l":5227.507816063,"c":5289.7583599303,"v":469580.5236156543,"t":1724691600}
+{"o":5289.7583599303,"h":5354.3591466408,"l":5254.6296333027,"c":5339.0567778068,"v":453877.897631907,"t":1724695200}
+{"o":5339.0567778068,"h":5343.0942021344,"l":5294.7143774911,"c":5308.5329383314,"v":287824.1820618703,"t":1724698800}
+{"o":5308.5329383314,"h":5352.1934914852,"l":5288.0564286532,"c":5335.4054049751,"v":304577.9021505172,"t":1724702400}
+{"o":5335.4054049751,"h":5338.3233846637,"l":5255.1946761837,"c":5293.9772079786,"v":359703.3522935493,"t":1724706000}
+{"o":5293.9772079786,"h":5318.5816220993,"l":5273.4685525409,"c":5289.661318607,"v":265629.9245923416,"t":1724709600}
+{"o":5289.661318607,"h":5317.815609344,"l":5267.7650110729,"c":5279.0385403789,"v":239186.2856274956,"t":1724713200}
+{"o":5279.0385403789,"h":5317.5194015638,"l":5276.288829119,"c":5294.6411543668,"v":296936.8178408362,"t":1724716800}
+{"o":5294.6411543668,"h":5340.6166379073,"l":5290.5466402142,"c":5316.7846404421,"v":259450.2892614623,"t":1724720400}
+{"o":5316.7846404421,"h":5342.9686493084,"l":5309.1249814592,"c":5316.373975693,"v":222876.1793643499,"t":1724724000}
+{"o":5316.373975693,"h":5330.7189398919,"l":5288.8489664441,"c":5327.1865813784,"v":184021.7421276582,"t":1724727600}
+{"o":5327.1865813784,"h":5339.9010321987,"l":5309.7888794217,"c":5328.674355275,"v":196005.9831847799,"t":1724731200}
+{"o":5328.674355275,"h":5365.0623153348,"l":5325.579030333,"c":5353.8863747189,"v":228783.3145348121,"t":1724734800}
+{"o":5353.8863747189,"h":5354.3746015097,"l":5293.7671918455,"c":5311.4471173667,"v":217242.4633151303,"t":1724738400}
+{"o":5311.4471173667,"h":5321.0722728172,"l":5273.9521131552,"c":5298.1330225973,"v":203718.2876265134,"t":1724742000}
+{"o":5298.1330225973,"h":5309.6716792456,"l":5263.6906175855,"c":5272.621197109,"v":229319.0148500064,"t":1724745600}
+{"o":5272.621197109,"h":5297.9987905824,"l":5246.9914557896,"c":5257.7037838634,"v":227705.9012430392,"t":1724749200}
+{"o":5257.7037838634,"h":5257.7037838634,"l":5154.7584789977,"c":5161.9083279465,"v":348793.8773386792,"t":1724752800}
+{"o":5161.9083279465,"h":5204.3223428592,"l":5151.2585952901,"c":5181.2026411372,"v":199508.0586800718,"t":1724756400}
+{"o":5181.2026411372,"h":5188.4092038293,"l":5130.8104274982,"c":5182.125809175,"v":267115.4771116725,"t":1724760000}
+{"o":5182.125809175,"h":5222.5268464718,"l":5155.1431699085,"c":5179.2881178273,"v":365378.6692820969,"t":1724763600}
+{"o":5179.2881178273,"h":5233.9297068298,"l":5150.940579644,"c":5164.6859774147,"v":420388.8384040934,"t":1724767200}
+{"o":5164.6859774147,"h":5201.5630839242,"l":5144.8476955378,"c":5163.4193431091,"v":332161.0922364415,"t":1724770800}
+{"o":5163.4193431091,"h":5217.5274141441,"l":5147.608125546,"c":5160.0431318253,"v":328533.8146282505,"t":1724774400}
+{"o":5160.0431318253,"h":5205.9356965317,"l":5154.5988430954,"c":5204.6674497751,"v":205163.4185313783,"t":1724778000}
+{"o":5204.6674497751,"h":5225.4376367823,"l":5183.5632585803,"c":5219.9235988093,"v":267756.4439307522,"t":1724781600}
+{"o":5219.9235988093,"h":5223.6358370063,"l":5185.4415348621,"c":5205.2716292861,"v":216139.4573771671,"t":1724785200}
+{"o":5205.2716292861,"h":5209.3909578571,"l":5171.7636465998,"c":5174.3453518317,"v":188421.0671885833,"t":1724788800}
+{"o":5174.3453518317,"h":5180.6387135677,"l":4954.4991059839,"c":5013.8158106896,"v":664117.174399202,"t":1724792400}
+{"o":5013.8158106896,"h":5023.6648851726,"l":4832.6051131646,"c":4955.6802526416,"v":932371.2147016388,"t":1724796000}
+{"o":4955.6802526416,"h":4968.1810234547,"l":4917.4825285418,"c":4933.3170129767,"v":310878.5023381708,"t":1724799600}
+{"o":4933.3170129767,"h":4936.8339042145,"l":4884.2477589559,"c":4904.0919514897,"v":295602.4812391739,"t":1724803200}
+{"o":4904.0919514897,"h":4945.6080870246,"l":4883.7247489661,"c":4936.5062552937,"v":261578.7066659431,"t":1724806800}
+{"o":4936.5062552937,"h":4939.1389241147,"l":4898.5124033069,"c":4932.2222799843,"v":250883.4116256402,"t":1724810400}
+{"o":4932.2222799843,"h":4983.8509925211,"l":4925.3399370515,"c":4978.8619705021,"v":306897.3972948898,"t":1724814000}
+{"o":4978.8619705021,"h":4983.4176481943,"l":4947.0708599949,"c":4952.1952440513,"v":199389.9117685769,"t":1724817600}
+{"o":4952.1952440513,"h":4999.6350433725,"l":4945.075961833,"c":4953.0190691728,"v":251988.2978858013,"t":1724821200}
+{"o":4953.0190691728,"h":4956.766301558,"l":4939.5047385054,"c":4944.8975658191,"v":159661.0456879042,"t":1724824800}
+{"o":4944.8975658191,"h":4952.9864295626,"l":4830.7681468345,"c":4836.5751610643,"v":344911.4413704812,"t":1724828400}
+{"o":4836.5751610643,"h":4898.1500550122,"l":4798.3670569181,"c":4873.400842606,"v":323763.4862671291,"t":1724832000}
+{"o":4873.400842606,"h":4973.6143664833,"l":4868.8702204101,"c":4970.2792861173,"v":279487.0337600039,"t":1724835600}
+{"o":4970.2792861173,"h":4974.0009600465,"l":4926.3762575188,"c":4931.0882564452,"v":285381.4247193256,"t":1724839200}
+{"o":4931.0882564452,"h":4962.4457174967,"l":4923.5165693853,"c":4944.2215466303,"v":212937.6854868765,"t":1724842800}
+{"o":4944.2215466303,"h":4991.2208778734,"l":4938.1976807523,"c":4959.2395943934,"v":242828.0593508127,"t":1724846400}
+{"o":4959.2395943934,"h":4967.6267397348,"l":4876.3288297334,"c":4878.2285447698,"v":317933.904146669,"t":1724850000}
+{"o":4878.2285447698,"h":4934.5713408426,"l":4836.2289901524,"c":4868.669763622,"v":419665.2784581839,"t":1724853600}
+{"o":4868.669763622,"h":4868.669763622,"l":4796.5505793503,"c":4841.9390193242,"v":415733.1836576694,"t":1724857200}
+{"o":4841.9390193242,"h":4843.9920627687,"l":4707.9010339234,"c":4802.7200053887,"v":656636.9058393226,"t":1724860800}
+{"o":4802.7200053887,"h":4816.98509936,"l":4758.7751983012,"c":4775.0640264799,"v":328601.2052796587,"t":1724864400}
+{"o":4775.0640264799,"h":4860.1829457116,"l":4769.4435097937,"c":4857.772527096,"v":286459.6541805344,"t":1724868000}
+{"o":4857.772527096,"h":4895.5210396587,"l":4828.3652255369,"c":4848.1083780412,"v":389798.7326316854,"t":1724871600}
+{"o":4848.1083780412,"h":4915.7492889346,"l":4811.8754216779,"c":4842.9647769369,"v":478550.0731387372,"t":1724875200}
+{"o":4842.9647769369,"h":4867.9689201889,"l":4800.0508421152,"c":4807.7816102844,"v":302452.5828294641,"t":1724878800}
+{"o":4807.7816102844,"h":4822.288631877,"l":4757.0906578814,"c":4820.2524169218,"v":304958.2506565077,"t":1724882400}
+{"o":4820.2524169218,"h":4847.3663157498,"l":4806.3656824466,"c":4836.5797740965,"v":185244.9282334874,"t":1724886000}
+{"o":4836.5797740965,"h":4871.8691645696,"l":4829.1028464193,"c":4848.8307314847,"v":241055.9668401738,"t":1724889600}
+{"o":4848.8307314847,"h":4866.3590491481,"l":4804.9689724142,"c":4820.1196970605,"v":241781.996538566,"t":1724893200}
+{"o":4820.1196970605,"h":4838.3858039435,"l":4803.0075024069,"c":4835.0254262159,"v":179442.9123991026,"t":1724896800}
+{"o":4835.0254262159,"h":4843.2911313382,"l":4806.1163190433,"c":4813.3632273813,"v":159876.9723760239,"t":1724900400}
+{"o":4813.3632273813,"h":4832.896084793,"l":4810.0846553696,"c":4820.7350802078,"v":201904.3502704884,"t":1724904000}
+{"o":4820.7350802078,"h":4849.7082799321,"l":4811.466981127,"c":4846.4450909481,"v":204528.7793301389,"t":1724907600}
+{"o":4846.4450909481,"h":4883.2037228311,"l":4840.1719246234,"c":4863.0951372376,"v":240412.0295976212,"t":1724911200}
+{"o":4863.0951372376,"h":4872.3841447484,"l":4854.7490713206,"c":4860.3317971892,"v":141627.5783849967,"t":1724914800}
+{"o":4860.3317971892,"h":4878.0369686414,"l":4851.4923566046,"c":4874.1010236162,"v":184976.3052243324,"t":1724918400}
+{"o":4874.1010236162,"h":4902.7332160597,"l":4867.9523416083,"c":4881.3538125585,"v":183634.6197412548,"t":1724922000}
+{"o":4881.3538125585,"h":4898.4726218655,"l":4869.5092246069,"c":4877.3075921911,"v":163309.1261548036,"t":1724925600}
+{"o":4877.3075921911,"h":4934.7210990361,"l":4875.9008703422,"c":4893.6083613447,"v":261520.7737256405,"t":1724929200}
+{"o":4893.6083613447,"h":4907.8097226619,"l":4878.4569106171,"c":4889.6841014463,"v":248883.1128355162,"t":1724932800}
+{"o":4889.6841014463,"h":4899.2787759825,"l":4862.8851428819,"c":4889.4277804555,"v":272092.760206398,"t":1724936400}
+{"o":4889.4277804555,"h":4903.3061478302,"l":4864.4016809449,"c":4884.2836008143,"v":328313.2665932123,"t":1724940000}
+{"o":4884.2836008143,"h":4952.4690810039,"l":4881.8077853304,"c":4908.9050246055,"v":367270.664500787,"t":1724943600}
+{"o":4908.9050246055,"h":4934.1101921995,"l":4830.470866007,"c":4844.3451663553,"v":337258.0305645209,"t":1724947200}
+{"o":4844.3451663553,"h":4859.1497600705,"l":4824.9715680894,"c":4852.0349662551,"v":283220.4648643147,"t":1724950800}
+{"o":4852.0349662551,"h":4852.82944554,"l":4674.3552045876,"c":4693.4045429673,"v":617764.2574366567,"t":1724954400}
+{"o":4693.4045429673,"h":4745.5901976205,"l":4629.4836759042,"c":4713.0773265231,"v":465108.4724845126,"t":1724958000}
+{"o":4713.0773265231,"h":4749.3646111596,"l":4677.980689773,"c":4710.4593182043,"v":276333.0195084587,"t":1724961600}
+{"o":4710.4593182043,"h":4711.5053313247,"l":4677.3949050174,"c":4680.8707180471,"v":268105.2642229809,"t":1724965200}
+{"o":4680.8707180471,"h":4706.6694312737,"l":4638.461233413,"c":4696.1028100418,"v":280991.1905597745,"t":1724968800}
+{"o":4696.1028100418,"h":4714.9151638914,"l":4682.5176261566,"c":4703.4866185004,"v":193126.1043551592,"t":1724972400}
+{"o":4703.4866185004,"h":4740.4839824665,"l":4689.742887436,"c":4716.7693345029,"v":222614.237112982,"t":1724976000}
+{"o":4716.7693345029,"h":4728.4300214224,"l":4684.6322347479,"c":4700.5647350162,"v":183617.2585420298,"t":1724979600}
+{"o":4700.5647350162,"h":4709.1144151671,"l":4650.5992099186,"c":4676.4062428056,"v":240869.7024170815,"t":1724983200}
+{"o":4676.4062428056,"h":4677.4457615663,"l":4647.6035061224,"c":4660.3453813203,"v":198061.1974444937,"t":1724986800}
+{"o":4660.3453813203,"h":4699.2174805071,"l":4660.3453813203,"c":4674.546049873,"v":191087.7533898417,"t":1724990400}
+{"o":4674.546049873,"h":4677.0777821987,"l":4609.4834907891,"c":4637.516253045,"v":277367.9070622437,"t":1724994000}
+{"o":4637.516253045,"h":4693.116588704,"l":4616.8931731755,"c":4688.8449769247,"v":200172.2310933843,"t":1724997600}
+{"o":4688.8449769247,"h":4697.8022888192,"l":4668.8877147074,"c":4669.9879771921,"v":160345.3551327318,"t":1725001200}
+{"o":4669.9879771921,"h":4700.1148276373,"l":4669.3661641251,"c":4685.7991355052,"v":162279.8267425291,"t":1725004800}
+{"o":4685.7991355052,"h":4704.8430096457,"l":4680.4555276363,"c":4696.6355277321,"v":170206.6993906202,"t":1725008400}
+{"o":4696.6355277321,"h":4703.6519192214,"l":4678.2942370355,"c":4685.5437491745,"v":148517.2774092304,"t":1725012000}
+{"o":4685.5437491745,"h":4693.4047006489,"l":4649.1704636387,"c":4658.3674771141,"v":172247.3014001337,"t":1725015600}
+{"o":4658.3674771141,"h":4727.0585542759,"l":4652.7430774278,"c":4700.5392938126,"v":356528.733346588,"t":1725019200}
+{"o":4700.5392938126,"h":4722.8259879087,"l":4636.3528393994,"c":4696.8126482435,"v":313352.1022233748,"t":1725022800}
+{"o":4696.8126482435,"h":4716.0323693033,"l":4556.0251675999,"c":4560.9499729427,"v":476421.5657161726,"t":1725026400}
+{"o":4560.9499729427,"h":4564.402308251,"l":4440.7165569106,"c":4476.6540132454,"v":701521.9853823803,"t":1725030000}
+{"o":4476.6540132454,"h":4518.7909866573,"l":4439.124725786,"c":4497.9161574934,"v":506126.8996001479,"t":1725033600}
+{"o":4497.9161574934,"h":4530.858017344,"l":4477.6614144066,"c":4517.2144022085,"v":273680.7298396445,"t":1725037200}
+{"o":4517.2144022085,"h":4632.7434521448,"l":4513.8723096044,"c":4603.8688709202,"v":401422.1593776923,"t":1725040800}
+{"o":4603.8688709202,"h":4603.8688709202,"l":4552.108138505,"c":4567.6072474385,"v":288269.6811229417,"t":1725044400}
+{"o":4567.6072474385,"h":4588.7411523808,"l":4556.4529046516,"c":4581.8784615692,"v":218564.2994790306,"t":1725048000}
+{"o":4581.8784615692,"h":4603.0741947302,"l":4574.3373671423,"c":4584.0921867343,"v":188955.3901568601,"t":1725051600}
+{"o":4584.0921867343,"h":4635.2876340961,"l":4582.3023191361,"c":4624.4459070161,"v":280877.989382532,"t":1725055200}
+{"o":4624.4459070161,"h":4655.6505965801,"l":4622.0089032911,"c":4635.3938798508,"v":223074.3877753684,"t":1725058800}
+{"o":4635.3938798508,"h":4676.0809738672,"l":4631.163500454,"c":4646.2416297958,"v":204963.6777250324,"t":1725062400}
+{"o":4646.2416297958,"h":4652.5745981702,"l":4631.5076296313,"c":4632.929552224,"v":158118.4667990891,"t":1725066000}
+{"o":4632.929552224,"h":4638.9349306563,"l":4619.0491582778,"c":4638.8087074837,"v":165489.6698633517,"t":1725069600}
+{"o":4638.8087074837,"h":4663.076580541,"l":4633.95360726,"c":4644.8346938491,"v":129181.6749132634,"t":1725073200}
+{"o":4644.8346938491,"h":4661.1196923949,"l":4642.3004854085,"c":4657.7183486256,"v":98951.3871288486,"t":1725076800}
+{"o":4657.7183486256,"h":4657.7183486256,"l":4623.6007707309,"c":4625.3414821507,"v":128294.9643528563,"t":1725080400}
+{"o":4625.3414821507,"h":4647.3285306167,"l":4615.3772650708,"c":4634.2850750574,"v":109822.3134480957,"t":1725084000}
+{"o":4634.2850750574,"h":4641.3458647237,"l":4615.7795261163,"c":4623.4730396382,"v":110189.0069922142,"t":1725087600}
+{"o":4623.4730396382,"h":4630.8648707181,"l":4566.1978264082,"c":4567.4993237676,"v":143315.1150179802,"t":1725091200}
+{"o":4567.4993237676,"h":4594.0370996434,"l":4543.5678303255,"c":4588.9069126987,"v":133699.0297880617,"t":1725094800}
+{"o":4588.9069126987,"h":4618.9502786038,"l":4584.4916038262,"c":4606.5158159817,"v":121575.1286053257,"t":1725098400}
+{"o":4606.5158159817,"h":4614.5828790689,"l":4595.0394791877,"c":4602.6102340134,"v":102286.8397274385,"t":1725102000}
+{"o":4602.6102340134,"h":4611.9211545222,"l":4587.9812664634,"c":4598.8263279619,"v":112389.29514771,"t":1725105600}
+{"o":4598.8263279619,"h":4604.8081079716,"l":4561.4919802787,"c":4563.1752571875,"v":194378.2341298984,"t":1725109200}
+{"o":4563.1752571875,"h":4586.2981076208,"l":4554.6809571935,"c":4576.4567199095,"v":148160.6944362982,"t":1725112800}
+{"o":4576.4567199095,"h":4590.3936952457,"l":4565.189307224,"c":4587.8274094356,"v":124960.3525302911,"t":1725116400}
+{"o":4587.8274094356,"h":4591.7958392083,"l":4557.0062948734,"c":4572.0370863889,"v":136173.1117842361,"t":1725120000}
+{"o":4572.0370863889,"h":4579.1544178364,"l":4532.4797424887,"c":4559.641934988,"v":184324.8415233045,"t":1725123600}
+{"o":4559.641934988,"h":4586.0164579534,"l":4545.169570567,"c":4548.7439086307,"v":141310.7761448869,"t":1725127200}
+{"o":4548.7439086307,"h":4551.8736170987,"l":4521.3946310228,"c":4533.2499394771,"v":124947.3546962879,"t":1725130800}
+{"o":4533.2499394771,"h":4554.050252832,"l":4517.4735852692,"c":4547.1062481478,"v":145544.7555329695,"t":1725134400}
+{"o":4547.1062481478,"h":4578.9381074506,"l":4537.8539669814,"c":4566.067578373,"v":138845.0904385542,"t":1725138000}
+{"o":4566.067578373,"h":4575.9069236587,"l":4545.7711547711,"c":4547.0179157652,"v":114574.3335907166,"t":1725141600}
+{"o":4547.0179157652,"h":4555.9626097033,"l":4530.0830409373,"c":4545.8336176957,"v":102323.3010783323,"t":1725145200}
+{"o":4545.8336176957,"h":4555.0640904392,"l":4533.9173066264,"c":4546.6108633643,"v":136536.2534633812,"t":1725148800}
+{"o":4546.6108633643,"h":4551.5621620913,"l":4476.0073844162,"c":4487.5801290414,"v":219603.6189701036,"t":1725152400}
+{"o":4487.5801290414,"h":4499.8032997617,"l":4461.8905478087,"c":4499.561316347,"v":246344.373999916,"t":1725156000}
+{"o":4499.561316347,"h":4515.9728973076,"l":4490.620603183,"c":4504.110458861,"v":119618.3164628297,"t":1725159600}
+{"o":4504.110458861,"h":4504.110458861,"l":4478.6839592358,"c":4491.5588566938,"v":111361.2515855949,"t":1725163200}
+{"o":4491.5588566938,"h":4497.6085655714,"l":4401.598647968,"c":4418.8401967184,"v":211295.6542968984,"t":1725166800}
+{"o":4418.8401967184,"h":4460.2725198527,"l":4416.38002532,"c":4456.6589311219,"v":144869.0024147755,"t":1725170400}
+{"o":4456.6589311219,"h":4467.2827824258,"l":4435.9279381839,"c":4460.7661379037,"v":168141.8501566252,"t":1725174000}
+{"o":4460.7661379037,"h":4461.8456524525,"l":4405.711050486,"c":4412.1612034,"v":162912.309172562,"t":1725177600}
+{"o":4412.1612034,"h":4441.3074060729,"l":4397.2216479346,"c":4407.9572928739,"v":193402.5858656077,"t":1725181200}
+{"o":4407.9572928739,"h":4413.1517828837,"l":4374.9247029291,"c":4382.4525994501,"v":182600.2974237347,"t":1725184800}
+{"o":4382.4525994501,"h":4432.6132838557,"l":4373.173053525,"c":4429.8810927833,"v":175363.4163016657,"t":1725188400}
+{"o":4429.8810927833,"h":4438.3347859262,"l":4396.3016631756,"c":4401.6580805009,"v":140097.812390915,"t":1725192000}
+{"o":4401.6580805009,"h":4421.8843819385,"l":4344.7502062201,"c":4418.7655998414,"v":218384.1903819178,"t":1725195600}
+{"o":4418.7655998414,"h":4455.2854981582,"l":4367.7849415084,"c":4428.8326568064,"v":391449.8589740403,"t":1725199200}
+{"o":4428.8326568064,"h":4528.4266895281,"l":4417.7187356223,"c":4510.4588526436,"v":373189.8066979314,"t":1725202800}
+{"o":4510.4588526436,"h":4525.3444429786,"l":4458.0317989587,"c":4467.3261374878,"v":233336.6076861095,"t":1725206400}
+{"o":4467.3261374878,"h":4485.2756422631,"l":4431.4294221185,"c":4456.0044898868,"v":204053.5981137351,"t":1725210000}
+{"o":4456.0044898868,"h":4543.5965037144,"l":4448.6201280088,"c":4526.6355034233,"v":288482.1693340751,"t":1725213600}
+{"o":4526.6355034233,"h":4565.5631146538,"l":4508.5198677362,"c":4543.4431348402,"v":263467.5323078248,"t":1725217200}
+{"o":4543.4431348402,"h":4572.7847546799,"l":4515.8727331464,"c":4532.8974822732,"v":356564.4816614072,"t":1725220800}
+{"o":4532.8974822732,"h":4535.3391361651,"l":4470.910354889,"c":4495.812748454,"v":186902.9904059448,"t":1725224400}
+{"o":4495.812748454,"h":4500.2264629913,"l":4298.9064163927,"c":4337.3627774711,"v":423193.3165275977,"t":1725228000}
+{"o":4337.3627774711,"h":4383.5191112749,"l":4281.4805178452,"c":4316.6222713854,"v":386787.0555146352,"t":1725231600}
+{"o":4316.6222713854,"h":4378.7121926463,"l":4309.4978491441,"c":4353.8467181205,"v":284551.087086445,"t":1725235200}
+{"o":4353.8467181205,"h":4382.5852581282,"l":4337.7803591468,"c":4358.3831990559,"v":229222.9095858834,"t":1725238800}
+{"o":4358.3831990559,"h":4389.5454615152,"l":4315.2511818191,"c":4343.0077450075,"v":227467.4384804949,"t":1725242400}
+{"o":4343.0077450075,"h":4384.7053881157,"l":4340.7052264131,"c":4373.9907398872,"v":221636.1129759276,"t":1725246000}
+{"o":4373.9907398872,"h":4387.0011749722,"l":4276.4626236787,"c":4284.114174806,"v":304002.550863226,"t":1725249600}
+{"o":4284.114174806,"h":4366.0585928665,"l":4282.1565515194,"c":4337.5352608161,"v":270891.4875732295,"t":1725253200}
+{"o":4337.5352608161,"h":4358.031494805,"l":4310.4344341109,"c":4326.4694346837,"v":175303.8105685173,"t":1725256800}
+{"o":4326.4694346837,"h":4346.2846062642,"l":4261.7266082513,"c":4287.7358829599,"v":201888.140068463,"t":1725260400}
+{"o":4287.7358829599,"h":4387.4321740518,"l":4275.1415936241,"c":4363.4969078039,"v":303925.8544347477,"t":1725264000}
+{"o":4363.4969078039,"h":4427.9930612171,"l":4333.4466448742,"c":4423.6518838634,"v":284082.3857654363,"t":1725267600}
+{"o":4423.6518838634,"h":4465.282189165,"l":4410.0985936979,"c":4434.6209056001,"v":297929.3566224714,"t":1725271200}
+{"o":4434.6209056001,"h":4456.3493512469,"l":4418.0199379981,"c":4426.8820558451,"v":187722.9532773389,"t":1725274800}
+{"o":4426.8820558451,"h":4449.5672512998,"l":4411.8247757991,"c":4431.0462103511,"v":179143.2245114598,"t":1725278400}
+{"o":4431.0462103511,"h":4449.1262213504,"l":4391.2537723117,"c":4393.4929638732,"v":180743.7613174086,"t":1725282000}
+{"o":4393.4929638732,"h":4477.4984374173,"l":4368.0455609775,"c":4463.6622918078,"v":339335.4295929453,"t":1725285600}
+{"o":4463.6622918078,"h":4481.9644588795,"l":4445.8709500094,"c":4452.4789060731,"v":245910.2120606502,"t":1725289200}
+{"o":4452.4789060731,"h":4481.327103292,"l":4424.9302274734,"c":4431.3251288188,"v":227228.7826338094,"t":1725292800}
+{"o":4431.3251288188,"h":4489.5386225197,"l":4431.3251288188,"c":4478.3322377959,"v":246984.099324296,"t":1725296400}
+{"o":4478.3322377959,"h":4496.637925461,"l":4451.577190555,"c":4476.9653560855,"v":202648.3480248898,"t":1725300000}
+{"o":4476.9653560855,"h":4485.49986579,"l":4461.4480934577,"c":4468.5967707339,"v":151526.5296159398,"t":1725303600}
+{"o":4468.5967707339,"h":4534.1762212901,"l":4459.8383395348,"c":4523.4217702167,"v":268512.4725618073,"t":1725307200}
+{"o":4523.4217702167,"h":4538.0288154528,"l":4496.2950960332,"c":4507.4936704457,"v":274015.5960285415,"t":1725310800}
+{"o":4507.4936704457,"h":4532.5560629147,"l":4500.9209457577,"c":4528.8618556055,"v":214448.120225904,"t":1725314400}
+{"o":4528.8618556055,"h":4548.1010303955,"l":4520.5060895741,"c":4531.779764285,"v":175443.2451907448,"t":1725318000}
+{"o":4531.779764285,"h":4541.5906408815,"l":4507.2323332368,"c":4536.6692516625,"v":197847.2446550337,"t":1725321600}
+{"o":4536.6692516625,"h":4552.0351467125,"l":4518.1640372662,"c":4550.4152269533,"v":212257.4622405466,"t":1725325200}
+{"o":4550.4152269533,"h":4615.8570370192,"l":4546.8646430752,"c":4561.166167528,"v":349831.8499130214,"t":1725328800}
+{"o":4561.166167528,"h":4576.0507417155,"l":4547.7010159636,"c":4552.6451816421,"v":225387.1912836342,"t":1725332400}
+{"o":4552.6451816421,"h":4565.1696062759,"l":4519.3458295879,"c":4533.5740701553,"v":292033.5288525484,"t":1725336000}
+{"o":4533.5740701553,"h":4551.3318190943,"l":4517.8862188977,"c":4535.3953802622,"v":183440.486629285,"t":1725339600}
+{"o":4535.3953802622,"h":4535.6584618558,"l":4486.2081657662,"c":4490.0745831411,"v":194109.9707138769,"t":1725343200}
+{"o":4490.0745831411,"h":4529.0637718532,"l":4490.0745831411,"c":4520.866642559,"v":154301.4333664629,"t":1725346800}
+{"o":4520.866642559,"h":4522.5648038199,"l":4460.527548645,"c":4475.2319521236,"v":238681.3589739147,"t":1725350400}
+{"o":4475.2319521236,"h":4502.1870134116,"l":4473.5158589632,"c":4486.7111232548,"v":180313.8220939339,"t":1725354000}
+{"o":4486.7111232548,"h":4514.8356242576,"l":4480.8446720055,"c":4497.7921970181,"v":161660.9301910314,"t":1725357600}
+{"o":4497.7921970181,"h":4518.4871512743,"l":4490.3713270993,"c":4512.5069960237,"v":164365.4058934411,"t":1725361200}
+{"o":4512.5069960237,"h":4552.5945499773,"l":4510.5368163844,"c":4516.3468544093,"v":228175.1270744653,"t":1725364800}
+{"o":4516.3468544093,"h":4526.6818064752,"l":4406.9059778316,"c":4419.562807553,"v":396734.5531670057,"t":1725368400}
+{"o":4419.562807553,"h":4419.562807553,"l":4368.8757551056,"c":4375.7096443074,"v":387104.314523902,"t":1725372000}
+{"o":4375.7096443074,"h":4392.2193260114,"l":4326.4581274609,"c":4356.9997151756,"v":340067.6032614152,"t":1725375600}
+{"o":4356.9997151756,"h":4385.7517616168,"l":4342.1944045322,"c":4364.9208386704,"v":272713.688047125,"t":1725379200}
+{"o":4364.9208386704,"h":4414.0627812616,"l":4361.6244848258,"c":4370.2674199101,"v":294176.0765472366,"t":1725382800}
+{"o":4370.2674199101,"h":4407.3675659201,"l":4357.9298661916,"c":4399.1156137493,"v":264999.8493369815,"t":1725386400}
+{"o":4399.1156137493,"h":4440.4975246936,"l":4391.9770261283,"c":4397.2084887033,"v":296569.3231865728,"t":1725390000}
+{"o":4397.2084887033,"h":4418.7994294312,"l":4368.972353772,"c":4385.2022659643,"v":224466.2674593254,"t":1725393600}
+{"o":4385.2022659643,"h":4389.1289665553,"l":4343.1092678636,"c":4370.7006030754,"v":235676.2067839607,"t":1725397200}
+{"o":4370.7006030754,"h":4378.5516825147,"l":4345.9744738398,"c":4349.3314565836,"v":150230.8842043442,"t":1725400800}
+{"o":4349.3314565836,"h":4351.943484193,"l":4269.9964981389,"c":4285.1899820562,"v":289048.6112963302,"t":1725404400}
+{"o":4285.1899820562,"h":4327.8242416044,"l":4167.1502236544,"c":4252.9660925017,"v":331939.2670049237,"t":1725408000}
+{"o":4252.9660925017,"h":4284.952881277,"l":4116.7003433451,"c":4261.2285684015,"v":772107.1621778494,"t":1725411600}
+{"o":4261.2285684015,"h":4285.1955455003,"l":4239.3858878336,"c":4270.5346527776,"v":236512.5783862387,"t":1725415200}
+{"o":4270.5346527776,"h":4298.8988606024,"l":4267.5803982866,"c":4288.75908319,"v":176256.3300342019,"t":1725418800}
+{"o":4288.75908319,"h":4297.4526381738,"l":4262.3890812715,"c":4293.3548994533,"v":160992.2527250842,"t":1725422400}
+{"o":4293.3548994533,"h":4293.3548994533,"l":4251.0550814781,"c":4258.4375929774,"v":178047.695886945,"t":1725426000}
+{"o":4258.4375929774,"h":4327.8683526893,"l":4258.4375929774,"c":4304.9618443253,"v":248020.6951957129,"t":1725429600}
+{"o":4304.9618443253,"h":4412.6870154986,"l":4303.3068071954,"c":4374.9108108217,"v":427378.527594533,"t":1725433200}
+{"o":4374.9108108217,"h":4389.9291393866,"l":4357.7107920016,"c":4363.8031432092,"v":205524.8535832846,"t":1725436800}
+{"o":4363.8031432092,"h":4390.242915603,"l":4350.9946177786,"c":4351.272093078,"v":178461.3411984285,"t":1725440400}
+{"o":4351.272093078,"h":4361.0414010979,"l":4313.9722031633,"c":4316.8648001373,"v":224800.697525446,"t":1725444000}
+{"o":4316.8648001373,"h":4343.3669695846,"l":4302.8028047603,"c":4315.8213355846,"v":185568.9569270866,"t":1725447600}
+{"o":4315.8213355846,"h":4351.559610387,"l":4297.0643915221,"c":4320.6598126974,"v":261469.6485630382,"t":1725451200}
+{"o":4320.6598126974,"h":4347.9780624628,"l":4295.7266753655,"c":4342.7173106058,"v":333901.7262350292,"t":1725454800}
+{"o":4342.7173106058,"h":4489.1980213711,"l":4320.0879798491,"c":4463.0413901653,"v":591857.2369418791,"t":1725458400}
+{"o":4463.0413901653,"h":4507.6553318927,"l":4426.0363462177,"c":4494.4421645986,"v":528838.1024013595,"t":1725462000}
+{"o":4494.4421645986,"h":4534.6356860303,"l":4456.7230642914,"c":4497.9900004987,"v":433040.4567183018,"t":1725465600}
+{"o":4497.9900004987,"h":4505.9928291004,"l":4453.6462397707,"c":4454.1765794773,"v":291244.1438508104,"t":1725469200}
+{"o":4454.1765794773,"h":4485.0936801536,"l":4453.8316330466,"c":4468.1662156472,"v":248200.5149054419,"t":1725472800}
+{"o":4468.1662156472,"h":4496.1891011006,"l":4457.3996555514,"c":4475.2965399851,"v":209815.6753764614,"t":1725476400}
+{"o":4475.2965399851,"h":4504.7708656675,"l":4462.8617292909,"c":4497.0404444419,"v":209812.9874320368,"t":1725480000}
+{"o":4497.0404444419,"h":4516.3888462974,"l":4487.0945922392,"c":4509.3677326954,"v":166555.3466406138,"t":1725483600}
+{"o":4509.3677326954,"h":4523.3285732654,"l":4482.6551133638,"c":4503.6153969549,"v":195530.3144261564,"t":1725487200}
+{"o":4503.6153969549,"h":4512.9187525797,"l":4475.356099543,"c":4486.191721393,"v":169335.3006663184,"t":1725490800}
+{"o":4486.191721393,"h":4513.6024459293,"l":4463.7482681105,"c":4463.8688786231,"v":185678.3488652094,"t":1725494400}
+{"o":4463.8688786231,"h":4509.9591349078,"l":4463.8688786231,"c":4495.0435210989,"v":184929.0377182137,"t":1725498000}
+{"o":4495.0435210989,"h":4505.5496249148,"l":4466.4355870559,"c":4469.920620389,"v":232161.1214004747,"t":1725501600}
+{"o":4469.920620389,"h":4469.920620389,"l":4409.4961652953,"c":4420.1985106019,"v":276267.5257244815,"t":1725505200}
+{"o":4420.1985106019,"h":4509.1010920575,"l":4410.5634591962,"c":4483.0081408344,"v":216115.6374068271,"t":1725508800}
+{"o":4483.0081408344,"h":4487.9151891435,"l":4440.0771562777,"c":4445.4559598911,"v":207456.4415068786,"t":1725512400}
+{"o":4445.4559598911,"h":4454.6458772918,"l":4394.4325287435,"c":4435.420119936,"v":219559.7726306375,"t":1725516000}
+{"o":4435.420119936,"h":4478.4282082888,"l":4432.4085412127,"c":4470.196214763,"v":177757.6969019745,"t":1725519600}
+{"o":4470.196214763,"h":4494.3855466086,"l":4444.9444227229,"c":4458.7074803346,"v":184674.1601660954,"t":1725523200}
+{"o":4458.7074803346,"h":4462.1586132768,"l":4423.4730600161,"c":4442.1079995652,"v":175875.4565782938,"t":1725526800}
+{"o":4442.1079995652,"h":4459.5239158411,"l":4426.0473638895,"c":4451.5965428326,"v":193566.1377675202,"t":1725530400}
+{"o":4451.5965428326,"h":4472.7341869801,"l":4435.5412044771,"c":4461.5935450341,"v":161342.6396812512,"t":1725534000}
+{"o":4461.5935450341,"h":4504.4989932825,"l":4429.6098741601,"c":4479.5713546701,"v":335252.2805689762,"t":1725537600}
+{"o":4479.5713546701,"h":4531.4576543828,"l":4472.18617947,"c":4518.4377445868,"v":418906.2230959071,"t":1725541200}
+{"o":4518.4377445868,"h":4546.9439526438,"l":4429.8558707715,"c":4430.0451082951,"v":500040.5888490643,"t":1725544800}
+{"o":4430.0451082951,"h":4445.0127328095,"l":4360.5578970883,"c":4386.6766018707,"v":495525.273237341,"t":1725548400}
+{"o":4386.6766018707,"h":4404.0842311028,"l":4347.8150153749,"c":4368.1970680599,"v":328091.7668309982,"t":1725552000}
+{"o":4368.1970680599,"h":4394.3933746291,"l":4353.7506966771,"c":4391.1648213221,"v":294149.2542245902,"t":1725555600}
+{"o":4391.1648213221,"h":4403.3173918884,"l":4367.7648482258,"c":4384.881782796,"v":258925.4594668331,"t":1725559200}
+{"o":4384.881782796,"h":4387.3478827302,"l":4282.1089228295,"c":4312.9169689062,"v":458774.6534261316,"t":1725562800}
+{"o":4312.9169689062,"h":4332.7339400492,"l":4299.3989424678,"c":4309.466257184,"v":211445.6724180126,"t":1725566400}
+{"o":4309.466257184,"h":4355.075965322,"l":4308.2908065901,"c":4347.6900464773,"v":224888.5414649491,"t":1725570000}
+{"o":4347.6900464773,"h":4361.3746800911,"l":4312.093391788,"c":4350.9751128508,"v":170633.6190557472,"t":1725573600}
+{"o":4350.9751128508,"h":4356.6970040333,"l":4334.3020732148,"c":4345.4520687534,"v":157147.0939653934,"t":1725577200}
+{"o":4345.4520687534,"h":4361.3775310349,"l":4319.6838334414,"c":4347.48854101,"v":201391.6076417428,"t":1725580800}
+{"o":4347.48854101,"h":4387.1431911754,"l":4324.4411813107,"c":4374.8984590988,"v":198824.0212513252,"t":1725584400}
+{"o":4374.8984590988,"h":4416.1610785557,"l":4364.3202369623,"c":4407.5433936943,"v":208626.9282157581,"t":1725588000}
+{"o":4407.5433936943,"h":4418.4156950976,"l":4389.0788570135,"c":4389.0788570135,"v":196644.2428858639,"t":1725591600}
+{"o":4389.0788570135,"h":4405.8398205338,"l":4378.54196117,"c":4380.4568306343,"v":176144.466089377,"t":1725595200}
+{"o":4380.4568306343,"h":4389.414977412,"l":4350.3850355147,"c":4373.6284363086,"v":177146.6021030113,"t":1725598800}
+{"o":4373.6284363086,"h":4380.4448261049,"l":4356.2845309264,"c":4374.1657808508,"v":146594.700971903,"t":1725602400}
+{"o":4374.1657808508,"h":4375.7607267623,"l":4240.8727659668,"c":4303.0312251721,"v":320684.6908232508,"t":1725606000}
+{"o":4303.0312251721,"h":4337.190411901,"l":4298.6107712271,"c":4315.1255789469,"v":195281.9136681981,"t":1725609600}
+{"o":4315.1255789469,"h":4351.3663553316,"l":4308.9823005343,"c":4345.7545718473,"v":165099.2195181219,"t":1725613200}
+{"o":4345.7545718473,"h":4401.6180974804,"l":4344.3755536976,"c":4381.7759078218,"v":241406.3265738796,"t":1725616800}
+{"o":4381.7759078218,"h":4388.5371926805,"l":4359.3996295439,"c":4375.6439156673,"v":224644.6975370821,"t":1725620400}
+{"o":4375.6439156673,"h":4504.7036145211,"l":4356.7418929595,"c":4485.9793107583,"v":689284.7793380698,"t":1725624000}
+{"o":4485.9793107583,"h":4510.06613428,"l":4373.3518543183,"c":4396.7379336054,"v":607588.5099886861,"t":1725627600}
+{"o":4396.7379336054,"h":4396.7379336054,"l":4299.3719652079,"c":4334.4427488359,"v":761289.2009798093,"t":1725631200}
+{"o":4334.4427488359,"h":4365.10826634,"l":4253.4222266468,"c":4299.9554276633,"v":647030.122692398,"t":1725634800}
+{"o":4299.9554276633,"h":4307.4748318805,"l":4204.7851502203,"c":4244.6790056357,"v":743754.5135983892,"t":1725638400}
+{"o":4244.6790056357,"h":4294.349907762,"l":4212.4427207018,"c":4255.3097337603,"v":456469.5035278464,"t":1725642000}
+{"o":4255.3097337603,"h":4260.6017966773,"l":4187.2934427497,"c":4191.771251143,"v":420597.5819353157,"t":1725645600}
+{"o":4191.771251143,"h":4232.9965306377,"l":4153.0918751841,"c":4199.3515308429,"v":513617.0573390015,"t":1725649200}
+{"o":4199.3515308429,"h":4229.3688385249,"l":4058.8038262788,"c":4071.0823264584,"v":597033.3878421669,"t":1725652800}
+{"o":4071.0823264584,"h":4188.4241364673,"l":4050.0341419113,"c":4188.4241364673,"v":491558.4582058577,"t":1725656400}
+{"o":4188.4241364673,"h":4210.9927488905,"l":4163.0889428579,"c":4187.8242171659,"v":223533.7796830661,"t":1725660000}
+{"o":4187.8242171659,"h":4206.7306984037,"l":4183.0551655576,"c":4199.8905403934,"v":177450.0308287159,"t":1725663600}
+{"o":4199.8905403934,"h":4222.6014923903,"l":4192.1412064094,"c":4196.4133298291,"v":242338.312011453,"t":1725667200}
+{"o":4196.4133298291,"h":4205.1445899621,"l":4169.4547667893,"c":4182.7683716682,"v":173551.0454841083,"t":1725670800}
+{"o":4182.7683716682,"h":4211.7424730625,"l":4176.7577539408,"c":4202.1548881415,"v":149807.1690845586,"t":1725674400}
+{"o":4202.1548881415,"h":4213.8869975284,"l":4198.8128544802,"c":4203.7692104228,"v":132926.5739169037,"t":1725678000}
+{"o":4203.7692104228,"h":4238.9746338615,"l":4201.3723196627,"c":4237.3679625084,"v":174806.8652781088,"t":1725681600}
+{"o":4237.3679625084,"h":4274.314960604,"l":4233.6254217988,"c":4262.6336162249,"v":208462.4717136263,"t":1725685200}
+{"o":4262.6336162249,"h":4281.3358612908,"l":4258.3787515472,"c":4278.5851242352,"v":170702.9589239878,"t":1725688800}
+{"o":4278.5851242352,"h":4315.7533738117,"l":4268.9755117541,"c":4286.7652873822,"v":188628.1544298278,"t":1725692400}
+{"o":4286.7652873822,"h":4292.0763538379,"l":4260.8398258163,"c":4280.6781978875,"v":155234.7185874184,"t":1725696000}
+{"o":4280.6781978875,"h":4288.0809802247,"l":4258.8545755392,"c":4269.8058195209,"v":131144.8527102761,"t":1725699600}
+{"o":4269.8058195209,"h":4284.081462224,"l":4262.2285072521,"c":4262.2285072521,"v":138952.3283851795,"t":1725703200}
+{"o":4262.2285072521,"h":4281.0053760888,"l":4256.5855494342,"c":4265.5736350825,"v":131756.5514621427,"t":1725706800}
+{"o":4265.5736350825,"h":4292.1675892878,"l":4265.5736350825,"c":4279.0346355072,"v":137788.8125269149,"t":1725710400}
+{"o":4279.0346355072,"h":4292.182670036,"l":4242.9670791532,"c":4269.3626431595,"v":197630.7420090898,"t":1725714000}
+{"o":4269.3626431595,"h":4297.3381798004,"l":4265.2271827618,"c":4295.4351774823,"v":189365.4355058092,"t":1725717600}
+{"o":4295.4351774823,"h":4349.0333169887,"l":4295.4351774823,"c":4328.0135950575,"v":303554.6714394465,"t":1725721200}
+{"o":4328.0135950575,"h":4339.4690606737,"l":4281.099130368,"c":4283.5848695004,"v":235712.4921376554,"t":1725724800}
+{"o":4283.5848695004,"h":4298.2287456656,"l":4250.7053923923,"c":4259.9985584057,"v":251874.2328000955,"t":1725728400}
+{"o":4259.9985584057,"h":4297.2273885245,"l":4240.9863173271,"c":4285.1893449935,"v":239443.1946342151,"t":1725732000}
+{"o":4285.1893449935,"h":4328.4488074313,"l":4282.3291142736,"c":4310.6225619149,"v":179235.1429747448,"t":1725735600}
+{"o":4310.6225619149,"h":4314.6704034112,"l":4276.0356291538,"c":4276.0356291538,"v":148698.2624546303,"t":1725739200}
+{"o":4276.0356291538,"h":4295.190530746,"l":4255.9824811302,"c":4262.4332955627,"v":157688.4233727512,"t":1725742800}
+{"o":4262.4332955627,"h":4275.7310857527,"l":4229.0280920131,"c":4258.4555217103,"v":140188.3531458019,"t":1725746400}
+{"o":4258.4555217103,"h":4294.375135313,"l":4246.6326288146,"c":4290.1143942405,"v":120628.9644955001,"t":1725750000}
+{"o":4290.1143942405,"h":4297.8170275514,"l":4262.407630802,"c":4284.1382077795,"v":145089.4138526942,"t":1725753600}
+{"o":4284.1382077795,"h":4309.0686439894,"l":4282.4410249297,"c":4296.9795143558,"v":135864.6104294959,"t":1725757200}
+{"o":4296.9795143558,"h":4313.788505799,"l":4295.5526175786,"c":4306.1248082406,"v":140906.4931004322,"t":1725760800}
+{"o":4306.1248082406,"h":4316.7217954853,"l":4293.5140283052,"c":4308.4690035719,"v":114435.3167427023,"t":1725764400}
+{"o":4308.4690035719,"h":4324.1263158865,"l":4301.4355232133,"c":4315.27163566,"v":122300.4297936408,"t":1725768000}
+{"o":4315.27163566,"h":4315.6716366152,"l":4294.7473891638,"c":4294.7473891638,"v":151932.864270508,"t":1725771600}
+{"o":4294.7473891638,"h":4317.2721568017,"l":4294.618374109,"c":4312.1433183018,"v":97262.8923331086,"t":1725775200}
+{"o":4312.1433183018,"h":4369.7804439554,"l":4310.1827760447,"c":4352.9366759605,"v":185635.1839738369,"t":1725778800}
+{"o":4352.9366759605,"h":4362.5002360848,"l":4339.0474982993,"c":4359.8727191602,"v":205235.9073819515,"t":1725782400}
+{"o":4359.8727191602,"h":4399.3940395192,"l":4355.1888949956,"c":4356.9216115902,"v":229940.4431226352,"t":1725786000}
+{"o":4356.9216115902,"h":4391.7132009344,"l":4354.9005979419,"c":4388.4984317988,"v":152555.0913289481,"t":1725789600}
+{"o":4388.4984317988,"h":4398.2126278119,"l":4367.173781905,"c":4369.9480330948,"v":145156.6104756593,"t":1725793200}
+{"o":4369.9480330948,"h":4375.7714976066,"l":4321.0431824182,"c":4325.0361718322,"v":186226.9689496969,"t":1725796800}
+{"o":4325.0361718322,"h":4335.7902478441,"l":4310.3447850448,"c":4332.7730780753,"v":174214.9205708065,"t":1725800400}
+{"o":4332.7730780753,"h":4338.0689338962,"l":4286.4971388592,"c":4286.4971388592,"v":267760.5385935783,"t":1725804000}
+{"o":4286.4971388592,"h":4298.9556810291,"l":4253.4908140835,"c":4257.73032798,"v":413552.1178711893,"t":1725807600}
+{"o":4257.73032798,"h":4311.4452061492,"l":4253.9043165479,"c":4291.14213251,"v":194214.1433530295,"t":1725811200}
+{"o":4291.14213251,"h":4343.6164241855,"l":4290.2427970843,"c":4341.636843198,"v":177821.7498382688,"t":1725814800}
+{"o":4341.636843198,"h":4344.852682187,"l":4319.6246288674,"c":4326.2446802861,"v":159974.8077660222,"t":1725818400}
+{"o":4326.2446802861,"h":4336.3611428219,"l":4313.3261088001,"c":4322.9300280466,"v":125750.155758226,"t":1725822000}
+{"o":4322.9300280466,"h":4331.145869607,"l":4311.2692869377,"c":4326.3416622531,"v":113718.6362915734,"t":1725825600}
+{"o":4326.3416622531,"h":4363.1379397831,"l":4325.8619584686,"c":4339.255969037,"v":224806.9103791144,"t":1725829200}
+{"o":4339.255969037,"h":4423.2235765482,"l":4324.9857341727,"c":4344.6992896691,"v":458074.4364602726,"t":1725832800}
+{"o":4344.6992896691,"h":4378.0801470136,"l":4339.9188297331,"c":4371.7642315012,"v":186827.9901580557,"t":1725836400}
+{"o":4371.7642315012,"h":4402.0108549134,"l":4339.4573669287,"c":4371.5087531118,"v":237711.8027229914,"t":1725840000}
+{"o":4371.5087531118,"h":4395.5408019489,"l":4341.5324045718,"c":4361.0629475302,"v":240884.363894411,"t":1725843600}
+{"o":4361.0629475302,"h":4365.3648327256,"l":4312.3608827509,"c":4344.8115098164,"v":207363.4054712994,"t":1725847200}
+{"o":4344.8115098164,"h":4345.633022544,"l":4297.8605044299,"c":4320.6169541612,"v":186432.2339621086,"t":1725850800}
+{"o":4320.6169541612,"h":4327.3866037853,"l":4296.8152654976,"c":4309.2303674315,"v":144779.4335337697,"t":1725854400}
+{"o":4309.2303674315,"h":4317.223846102,"l":4283.7520361772,"c":4293.4816884232,"v":147492.2165703296,"t":1725858000}
+{"o":4293.4816884232,"h":4325.0307852578,"l":4289.0514320273,"c":4321.2597020581,"v":192948.7364379416,"t":1725861600}
+{"o":4321.2597020581,"h":4346.2659967567,"l":4306.6555321877,"c":4344.5745242497,"v":155304.469691406,"t":1725865200}
+{"o":4344.5745242497,"h":4374.4880415835,"l":4340.2533547449,"c":4364.5332928099,"v":220094.9876828039,"t":1725868800}
+{"o":4364.5332928099,"h":4400.285051628,"l":4344.3272496038,"c":4350.0967221703,"v":217559.3321110111,"t":1725872400}
+{"o":4350.0967221703,"h":4379.9492716839,"l":4340.6803716564,"c":4362.3380836094,"v":160050.6662580176,"t":1725876000}
+{"o":4362.3380836094,"h":4366.312378728,"l":4340.0177173387,"c":4347.6373869076,"v":141374.1276354945,"t":1725879600}
+{"o":4347.6373869076,"h":4350.4797804991,"l":4317.5290029237,"c":4343.3935378649,"v":218634.2252763072,"t":1725883200}
+{"o":4343.3935378649,"h":4374.5158202644,"l":4323.1140753453,"c":4358.8224865895,"v":305371.1500797975,"t":1725886800}
+{"o":4358.8224865895,"h":4371.5916275394,"l":4266.1702193532,"c":4273.2000220301,"v":393420.4133109785,"t":1725890400}
+{"o":4273.2000220301,"h":4321.8703315474,"l":4266.0722502678,"c":4313.1157040251,"v":302793.2921680178,"t":1725894000}
+{"o":4313.1157040251,"h":4494.7071430696,"l":4308.72710257,"c":4456.9801756258,"v":597800.1766407893,"t":1725897600}
+{"o":4456.9801756258,"h":4497.3537306709,"l":4450.5323076071,"c":4463.9113514367,"v":418424.8881588798,"t":1725901200}
+{"o":4463.9113514367,"h":4484.1322903783,"l":4443.2544360461,"c":4475.4707320727,"v":325733.2226680632,"t":1725904800}
+{"o":4475.4707320727,"h":4541.554853609,"l":4469.676638543,"c":4535.4980934693,"v":302585.4968113154,"t":1725908400}
+{"o":4535.4980934693,"h":4545.4583680343,"l":4493.1519803633,"c":4525.394013854,"v":238238.8899630564,"t":1725912000}
+{"o":4525.394013854,"h":4604.4373266383,"l":4517.8518169423,"c":4539.8410939501,"v":450851.0750149552,"t":1725915600}
+{"o":4539.8410939501,"h":4558.3387287813,"l":4500.3145062786,"c":4516.2121435262,"v":264428.5748337018,"t":1725919200}
+{"o":4516.2121435262,"h":4543.6402208346,"l":4500.9628844485,"c":4537.3980977884,"v":203292.7272472529,"t":1725922800}
+{"o":4537.3980977884,"h":4542.6656622948,"l":4483.3163663393,"c":4502.5608916456,"v":228050.8271902757,"t":1725926400}
+{"o":4502.5608916456,"h":4508.0724319639,"l":4466.5644166814,"c":4478.5986570641,"v":170648.3816425484,"t":1725930000}
+{"o":4478.5986570641,"h":4487.5744377171,"l":4461.6837359052,"c":4482.0102561977,"v":142503.3633821438,"t":1725933600}
+{"o":4482.0102561977,"h":4485.3164484503,"l":4460.9223281379,"c":4465.0641994418,"v":164505.4714066435,"t":1725937200}
+{"o":4465.0641994418,"h":4485.1241403678,"l":4452.2366083124,"c":4466.0789818826,"v":139165.1587189773,"t":1725940800}
+{"o":4466.0789818826,"h":4521.2044407584,"l":4463.371060671,"c":4521.2044407584,"v":137031.1351079172,"t":1725944400}
+{"o":4521.2044407584,"h":4521.2044407584,"l":4493.0836185739,"c":4498.7168370305,"v":130590.4792469997,"t":1725948000}
+{"o":4498.7168370305,"h":4544.5872359774,"l":4491.8178863604,"c":4534.8238005342,"v":211931.4582776662,"t":1725951600}
+{"o":4534.8238005342,"h":4551.8868351558,"l":4515.253695237,"c":4523.5660730751,"v":188871.3057701277,"t":1725955200}
+{"o":4523.5660730751,"h":4535.455061144,"l":4509.3243669141,"c":4519.1136465773,"v":140905.4297334446,"t":1725958800}
+{"o":4519.1136465773,"h":4540.3810775249,"l":4503.1802534627,"c":4532.6800875176,"v":158212.887044141,"t":1725962400}
+{"o":4532.6800875176,"h":4547.8654155571,"l":4521.4430828234,"c":4542.7065238716,"v":143989.5409905726,"t":1725966000}
+{"o":4542.7065238716,"h":4554.3694226818,"l":4512.1406775403,"c":4515.209096169,"v":161867.2566240852,"t":1725969600}
+{"o":4515.209096169,"h":4518.7978391799,"l":4479.8797856684,"c":4503.1108397923,"v":262307.9623229972,"t":1725973200}
+{"o":4503.1108397923,"h":4568.9503849459,"l":4491.8762565733,"c":4539.5558880062,"v":416014.9123261567,"t":1725976800}
+{"o":4539.5558880062,"h":4580.3352676384,"l":4507.1487327885,"c":4507.6073530913,"v":335025.6301627868,"t":1725980400}
+{"o":4507.6073530913,"h":4531.3509834177,"l":4493.7598899539,"c":4516.9172914885,"v":272478.8081728939,"t":1725984000}
+{"o":4516.9172914885,"h":4599.2571202845,"l":4513.6881671253,"c":4561.4235619543,"v":290920.1887632928,"t":1725987600}
+{"o":4561.4235619543,"h":4634.9990494058,"l":4561.4235619543,"c":4596.0458658174,"v":452325.159942274,"t":1725991200}
+{"o":4596.0458658174,"h":4602.5342106627,"l":4562.6404927852,"c":4590.9986085042,"v":300495.3610257755,"t":1725994800}
+{"o":4590.9986085042,"h":4622.9814690667,"l":4559.0626710177,"c":4559.0626710177,"v":226899.0797622633,"t":1725998400}
+{"o":4559.0626710177,"h":4571.6863750699,"l":4541.3562874871,"c":4548.6078102988,"v":212761.2550429197,"t":1726002000}
+{"o":4548.6078102988,"h":4572.5719027469,"l":4540.3747594885,"c":4568.294827746,"v":183203.9706351627,"t":1726005600}
+{"o":4568.294827746,"h":4572.5071672207,"l":4548.0908335504,"c":4556.1803794463,"v":127371.6546466446,"t":1726009200}
+{"o":4556.1803794463,"h":4565.5891669653,"l":4539.778396291,"c":4553.8798032355,"v":168429.4148273269,"t":1726012800}
+{"o":4553.8798032355,"h":4555.9656549249,"l":4478.2486058039,"c":4482.4660748118,"v":350636.9981925945,"t":1726016400}
+{"o":4482.4660748118,"h":4516.3899025158,"l":4480.1597020804,"c":4501.1617836016,"v":230395.3373639913,"t":1726020000}
+{"o":4501.1617836016,"h":4504.7517932177,"l":4478.9319109435,"c":4488.1111831814,"v":183862.0234499697,"t":1726023600}
+{"o":4488.1111831814,"h":4488.1111831814,"l":4420.0191410431,"c":4442.861898715,"v":253433.7510678228,"t":1726027200}
+{"o":4442.861898715,"h":4444.3243808306,"l":4405.0065584297,"c":4412.4548185742,"v":198616.730863292,"t":1726030800}
+{"o":4412.4548185742,"h":4442.9410393166,"l":4403.5821652797,"c":4422.3385821805,"v":200653.4967744415,"t":1726034400}
+{"o":4422.3385821805,"h":4452.7027842369,"l":4419.0127733654,"c":4448.5702754364,"v":222606.6338980932,"t":1726038000}
+{"o":4448.5702754364,"h":4448.9202971775,"l":4398.188255595,"c":4411.1605231668,"v":232699.851057678,"t":1726041600}
+{"o":4411.1605231668,"h":4426.3809969806,"l":4405.3818544055,"c":4417.9751796156,"v":176371.2395895969,"t":1726045200}
+{"o":4417.9751796156,"h":4418.0743597733,"l":4341.2210528483,"c":4399.4931077487,"v":212215.8923052072,"t":1726048800}
+{"o":4399.4931077487,"h":4441.116240688,"l":4399.4931077487,"c":4430.624486307,"v":198168.1580729503,"t":1726052400}
+{"o":4430.624486307,"h":4456.5330987197,"l":4391.5841405108,"c":4434.3838978035,"v":437343.3913382379,"t":1726056000}
+{"o":4434.3838978035,"h":4479.0604160341,"l":4342.5571614611,"c":4354.4040071298,"v":469500.683231767,"t":1726059600}
+{"o":4354.4040071298,"h":4369.7830020041,"l":4306.6522624291,"c":4355.250889001,"v":418482.1629191647,"t":1726063200}
+{"o":4355.250889001,"h":4446.2546882943,"l":4336.562021944,"c":4405.8832141593,"v":420611.3106857092,"t":1726066800}
+{"o":4405.8832141593,"h":4450.0931849288,"l":4403.1325085837,"c":4434.5219691649,"v":369151.894232168,"t":1726070400}
+{"o":4434.5219691649,"h":4483.7564568353,"l":4431.8284798154,"c":4470.5456273554,"v":370802.8983885383,"t":1726074000}
+{"o":4470.5456273554,"h":4487.2399897754,"l":4416.3990904346,"c":4443.5483467668,"v":348959.0978488189,"t":1726077600}
+{"o":4443.5483467668,"h":4466.0339669505,"l":4423.3678087017,"c":4459.0277596176,"v":259495.1670045564,"t":1726081200}
+{"o":4459.0277596176,"h":4472.2940999593,"l":4446.1666380191,"c":4454.9581628362,"v":178478.2374739196,"t":1726084800}
+{"o":4454.9581628362,"h":4465.4543908444,"l":4434.8922398556,"c":4447.0592559839,"v":195155.8767896203,"t":1726088400}
+{"o":4447.0592559839,"h":4454.842282591,"l":4439.532397106,"c":4452.5532439605,"v":142207.5669397383,"t":1726092000}
+{"o":4452.5532439605,"h":4463.2088798847,"l":4442.6539255034,"c":4449.4358619939,"v":136235.57556541,"t":1726095600}
+{"o":4449.4358619939,"h":4510.7704406398,"l":4447.2495126092,"c":4488.7288040498,"v":279132.8217027213,"t":1726099200}
+{"o":4488.7288040498,"h":4531.3049626375,"l":4488.7288040498,"c":4528.4488725361,"v":199534.191630509,"t":1726102800}
+{"o":4528.4488725361,"h":4570.2787343802,"l":4525.0406064759,"c":4549.9442899952,"v":290602.9410845812,"t":1726106400}
+{"o":4549.9442899952,"h":4569.6277116996,"l":4538.1250960831,"c":4557.5991300584,"v":218257.6450491501,"t":1726110000}
+{"o":4557.5991300584,"h":4577.7392634173,"l":4538.104438453,"c":4543.8543867644,"v":172942.0614684772,"t":1726113600}
+{"o":4543.8543867644,"h":4552.8389442755,"l":4518.5515710897,"c":4533.3521790348,"v":188145.7738826401,"t":1726117200}
+{"o":4533.3521790348,"h":4582.9726662555,"l":4512.6551196682,"c":4521.7147917026,"v":140877.2275762291,"t":1726120800}
+{"o":4521.7147917026,"h":4543.3817827955,"l":4516.7163504033,"c":4533.4770021636,"v":190729.8539249298,"t":1726124400}
+{"o":4533.4770021636,"h":4548.9702117257,"l":4527.4497079128,"c":4533.3451793329,"v":199870.5235510459,"t":1726128000}
+{"o":4533.3451793329,"h":4537.4076173903,"l":4514.6573853863,"c":4516.1619250066,"v":149555.9811559028,"t":1726131600}
+{"o":4516.1619250066,"h":4529.505753176,"l":4509.106295175,"c":4512.6873995552,"v":155475.9989465339,"t":1726135200}
+{"o":4512.6873995552,"h":4537.0620905841,"l":4509.5261002472,"c":4527.5769163705,"v":183626.5663226683,"t":1726138800}
+{"o":4527.5769163705,"h":4542.1075477914,"l":4503.5435980271,"c":4506.5013776328,"v":217428.3968575495,"t":1726142400}
+{"o":4506.5013776328,"h":4538.0979190672,"l":4499.1055399532,"c":4517.8693493743,"v":244075.9338869908,"t":1726146000}
+{"o":4517.8693493743,"h":4596.2156854023,"l":4510.9922618367,"c":4512.7823218393,"v":332624.2322912511,"t":1726149600}
+{"o":4512.7823218393,"h":4552.1752445058,"l":4481.5818600916,"c":4485.3042198294,"v":334927.3191461908,"t":1726153200}
+{"o":4485.3042198294,"h":4529.6662333936,"l":4483.7152352795,"c":4525.8488393,"v":263569.7573722643,"t":1726156800}
+{"o":4525.8488393,"h":4551.4229103141,"l":4516.4537132345,"c":4546.4257798193,"v":263495.039782047,"t":1726160400}
+{"o":4546.4257798193,"h":4559.3129929497,"l":4523.4882358425,"c":4540.0912337641,"v":231969.3794504216,"t":1726164000}
+{"o":4540.0912337641,"h":4560.8164567579,"l":4535.5747786931,"c":4558.0859852653,"v":215255.3059054115,"t":1726167600}
+{"o":4558.0859852653,"h":4576.3119335201,"l":4537.6780417334,"c":4562.7263046174,"v":341141.1693413353,"t":1726171200}
+{"o":4562.7263046174,"h":4582.7124231456,"l":4542.7945202752,"c":4552.600002966,"v":233512.8173453693,"t":1726174800}
+{"o":4552.600002966,"h":4602.567982909,"l":4551.1151987172,"c":4581.3964200791,"v":181752.5441599523,"t":1726178400}
+{"o":4581.3964200791,"h":4584.2454378161,"l":4565.2270472507,"c":4569.6367509017,"v":271277.4963686602,"t":1726182000}
+{"o":4569.6367509017,"h":4575.7986997036,"l":4548.9113646132,"c":4553.0121421462,"v":205942.5265550921,"t":1726185600}
+{"o":4553.0121421462,"h":4556.1108325868,"l":4513.5690445088,"c":4529.7379162419,"v":172261.0238767859,"t":1726189200}
+{"o":4529.7379162419,"h":4535.503103775,"l":4513.8141901052,"c":4525.3147802005,"v":305031.6070637134,"t":1726192800}
+{"o":4525.3147802005,"h":4533.792552338,"l":4513.4810881396,"c":4515.2924853572,"v":216988.1385362249,"t":1726196400}
+{"o":4515.2924853572,"h":4528.0719076293,"l":4505.9343100372,"c":4511.5085455815,"v":135614.1314733503,"t":1726200000}
+{"o":4511.5085455815,"h":4530.0542909407,"l":4510.5415549989,"c":4526.3585087138,"v":121364.8982238639,"t":1726203600}
+{"o":4526.3585087138,"h":4526.4781671593,"l":4494.0622009147,"c":4494.0622009147,"v":108662.4907696084,"t":1726207200}
+{"o":4494.0622009147,"h":4522.4878128255,"l":4492.7734164196,"c":4520.1297459534,"v":166688.6325360663,"t":1726210800}
+{"o":4520.1297459534,"h":4524.1303217181,"l":4495.1856193465,"c":4497.2814051134,"v":134731.6784194162,"t":1726214400}
+{"o":4497.2814051134,"h":4514.916351251,"l":4488.4530379708,"c":4489.3270568407,"v":117495.2072185087,"t":1726218000}
+{"o":4489.3270568407,"h":4513.1689430462,"l":4473.7732148382,"c":4505.9094484173,"v":186158.8024173953,"t":1726221600}
+{"o":4505.9094484173,"h":4506.5060788783,"l":4451.6376196865,"c":4453.5362621576,"v":238407.4290762743,"t":1726225200}
+{"o":4453.5362621576,"h":4462.6195077094,"l":4422.909957927,"c":4450.0278060435,"v":306002.3815916363,"t":1726228800}
+{"o":4450.0278060435,"h":4462.0304467423,"l":4428.9023932306,"c":4456.6145909434,"v":253606.9941584246,"t":1726232400}
+{"o":4456.6145909434,"h":4497.5174382235,"l":4435.4354474159,"c":4496.8237633982,"v":317845.0742200256,"t":1726236000}
+{"o":4496.8237633982,"h":4613.4658013432,"l":4492.8532963025,"c":4589.7818225925,"v":497271.2868932154,"t":1726239600}
+{"o":4589.7818225925,"h":4632.4458682217,"l":4568.052940907,"c":4584.6078156357,"v":412954.3567465808,"t":1726243200}
+{"o":4584.6078156357,"h":4627.151819759,"l":4583.2244308917,"c":4609.1196604789,"v":431680.7859865758,"t":1726246800}
+{"o":4609.1196604789,"h":4643.9641950992,"l":4595.308469187,"c":4628.2122965734,"v":363961.6510879403,"t":1726250400}
+{"o":4628.2122965734,"h":4646.3003549913,"l":4621.6932421669,"c":4639.113284793,"v":249605.4223254656,"t":1726254000}
+{"o":4639.113284793,"h":4666.5006917381,"l":4635.4017803405,"c":4644.7557826743,"v":238742.1986372287,"t":1726257600}
+{"o":4644.7557826743,"h":4693.3738696891,"l":4622.0085770815,"c":4667.0009197505,"v":289445.4708698008,"t":1726261200}
+{"o":4667.0009197505,"h":4700.3037455342,"l":4667.0009197505,"c":4684.2210041434,"v":219574.6004400766,"t":1726264800}
+{"o":4684.2210041434,"h":4687.4119031592,"l":4650.5366150558,"c":4672.4645492698,"v":159863.1418179718,"t":1726268400}
+{"o":4672.4645492698,"h":4684.6150989959,"l":4654.781757165,"c":4657.2982102439,"v":167058.9142810543,"t":1726272000}
+{"o":4657.2982102439,"h":4691.7466487454,"l":4656.0356288245,"c":4678.6814485567,"v":167756.0247486947,"t":1726275600}
+{"o":4678.6814485567,"h":4692.9296057445,"l":4667.740315602,"c":4668.885987863,"v":153504.2777177598,"t":1726279200}
+{"o":4668.885987863,"h":4726.0375194837,"l":4668.2829136511,"c":4686.572209846,"v":258734.6243218334,"t":1726282800}
+{"o":4686.572209846,"h":4690.4942687964,"l":4672.7675615627,"c":4673.104838584,"v":198826.8153864821,"t":1726286400}
+{"o":4673.104838584,"h":4681.8031270745,"l":4636.2077784175,"c":4638.5969232758,"v":126791.1123483359,"t":1726290000}
+{"o":4638.5969232758,"h":4647.5618606034,"l":4619.7882491941,"c":4634.9990335945,"v":210204.687566551,"t":1726293600}
+{"o":4634.9990335945,"h":4637.4425312011,"l":4617.6920018845,"c":4620.2136739689,"v":156725.4208668536,"t":1726297200}
+{"o":4620.2136739689,"h":4624.0813914857,"l":4592.0745641394,"c":4604.0873534756,"v":157860.105580588,"t":1726300800}
+{"o":4604.0873534756,"h":4620.8920078681,"l":4599.4186587586,"c":4620.8559230394,"v":193650.3655466883,"t":1726304400}
+{"o":4620.8559230394,"h":4620.8559230394,"l":4598.0102726554,"c":4607.7970999303,"v":126873.159541982,"t":1726308000}
+{"o":4607.7970999303,"h":4608.0357860045,"l":4585.7202343932,"c":4598.4250728014,"v":154917.2888450786,"t":1726311600}
+{"o":4598.4250728014,"h":4615.3601724987,"l":4589.2581258451,"c":4606.100401106,"v":156860.8645062686,"t":1726315200}
+{"o":4606.100401106,"h":4612.2528576373,"l":4591.4477913387,"c":4609.7277851146,"v":133745.8841003228,"t":1726318800}
+{"o":4609.7277851146,"h":4642.0499561918,"l":4599.3841199149,"c":4633.143947379,"v":205354.3332920098,"t":1726322400}
+{"o":4633.143947379,"h":4634.9136436201,"l":4606.0382497975,"c":4616.0041397087,"v":138816.3714849187,"t":1726326000}
+{"o":4616.0041397087,"h":4633.4558775725,"l":4610.3760730373,"c":4617.470957548,"v":158433.7502446096,"t":1726329600}
+{"o":4617.470957548,"h":4617.470957548,"l":4598.8136871188,"c":4601.658762665,"v":135780.8304739521,"t":1726333200}
+{"o":4601.658762665,"h":4606.4486828099,"l":4558.5599232239,"c":4601.2564389411,"v":281069.8845752418,"t":1726336800}
+{"o":4601.2564389411,"h":4601.7762842408,"l":4585.8124415392,"c":4588.4356320211,"v":157849.9677602375,"t":1726340400}
+{"o":4588.4356320211,"h":4612.6616062404,"l":4588.3657286477,"c":4603.080336058,"v":140244.2159986218,"t":1726344000}
+{"o":4603.080336058,"h":4613.1587796262,"l":4598.4573239922,"c":4602.8969318576,"v":123887.6939127582,"t":1726347600}
+{"o":4602.8969318576,"h":4614.7253122813,"l":4595.5416604824,"c":4608.4020519095,"v":118570.4267101809,"t":1726351200}
+{"o":4608.4020519095,"h":4614.986321513,"l":4601.9011294537,"c":4609.0422611303,"v":91117.0877350486,"t":1726354800}
+{"o":4609.0422611303,"h":4628.8508244461,"l":4604.3018544013,"c":4619.7981104772,"v":120429.7383535318,"t":1726358400}
+{"o":4619.7981104772,"h":4633.2141306717,"l":4611.0109817967,"c":4631.1983401651,"v":114895.25992305,"t":1726362000}
+{"o":4631.1983401651,"h":4634.7906759421,"l":4616.0181911269,"c":4627.7352376592,"v":106082.2899555712,"t":1726365600}
+{"o":4627.7352376592,"h":4631.4338660698,"l":4617.0017272552,"c":4617.4790180891,"v":179818.6978585089,"t":1726369200}
+{"o":4617.4790180891,"h":4622.8287461694,"l":4600.3340052997,"c":4603.1308406193,"v":177886.8360099096,"t":1726372800}
+{"o":4603.1308406193,"h":4614.3816313007,"l":4596.2614825171,"c":4606.4013584987,"v":119520.3512123508,"t":1726376400}
+{"o":4606.4013584987,"h":4618.7006037018,"l":4606.2078049737,"c":4617.7715176251,"v":115085.7144038277,"t":1726380000}
+{"o":4617.7715176251,"h":4617.8816292933,"l":4600.2109390405,"c":4607.9813017573,"v":129028.8347209313,"t":1726383600}
+{"o":4607.9813017573,"h":4608.909384052,"l":4589.398983068,"c":4594.8008981068,"v":120380.1654577664,"t":1726387200}
+{"o":4594.8008981068,"h":4598.0315226304,"l":4580.8720189371,"c":4584.6851954529,"v":107395.5927527637,"t":1726390800}
+{"o":4584.6851954529,"h":4587.9265055517,"l":4565.3568047854,"c":4568.7378508457,"v":127552.0661264978,"t":1726394400}
+{"o":4568.7378508457,"h":4568.7378508457,"l":4542.314714876,"c":4556.7857928229,"v":129296.5078984824,"t":1726398000}
+{"o":4556.7857928229,"h":4567.227387769,"l":4538.9448360781,"c":4567.0068353065,"v":139812.4945283573,"t":1726401600}
+{"o":4567.0068353065,"h":4583.2055144172,"l":4553.3874823257,"c":4561.5231728705,"v":185078.7544837756,"t":1726405200}
+{"o":4561.5231728705,"h":4569.0162738269,"l":4523.7114853618,"c":4561.6573398907,"v":201543.9039750882,"t":1726408800}
+{"o":4561.6573398907,"h":4568.6313908921,"l":4546.5205264821,"c":4560.0967859984,"v":181680.0890867099,"t":1726412400}
+{"o":4560.0967859984,"h":4563.7361945646,"l":4493.7185457691,"c":4497.3438809108,"v":194749.6460990772,"t":1726416000}
+{"o":4497.3438809108,"h":4507.881913553,"l":4466.2405080129,"c":4482.5629565451,"v":245861.3701418894,"t":1726419600}
+{"o":4482.5629565451,"h":4515.7844743555,"l":4477.1308061499,"c":4491.717104228,"v":238923.0353319829,"t":1726423200}
+{"o":4491.717104228,"h":4508.6387272044,"l":4482.5417099981,"c":4483.471090649,"v":159267.2445005095,"t":1726426800}
+{"o":4483.471090649,"h":4485.9357982722,"l":4461.8311012729,"c":4473.4542601585,"v":173305.9597272024,"t":1726430400}
+{"o":4473.4542601585,"h":4473.7313265529,"l":4387.7694376604,"c":4438.1758759606,"v":235851.7220119238,"t":1726434000}
+{"o":4438.1758759606,"h":4439.3339755308,"l":4407.6381744279,"c":4430.6970525633,"v":263279.4607485381,"t":1726437600}
+{"o":4430.6970525633,"h":4445.7109962778,"l":4381.4230137046,"c":4413.8634566197,"v":358380.4886476855,"t":1726441200}
+{"o":4413.8634566197,"h":4428.2670455981,"l":4396.8338502289,"c":4404.5523552028,"v":250328.2300135151,"t":1726444800}
+{"o":4404.5523552028,"h":4404.5523552028,"l":4359.5120647804,"c":4373.0892396399,"v":263242.5573614484,"t":1726448400}
+{"o":4373.0892396399,"h":4383.836566644,"l":4342.0642127377,"c":4355.2821486367,"v":246638.9255781804,"t":1726452000}
+{"o":4355.2821486367,"h":4390.811211785,"l":4352.4343647282,"c":4388.921441076,"v":173870.374296064,"t":1726455600}
+{"o":4388.921441076,"h":4401.2264032167,"l":4385.1886985441,"c":4388.7778123944,"v":167028.2434551456,"t":1726459200}
+{"o":4388.7778123944,"h":4412.6810912824,"l":4386.8119847665,"c":4410.4040058761,"v":120692.9498848935,"t":1726462800}
+{"o":4410.4040058761,"h":4418.3576982022,"l":4380.5673735389,"c":4387.2038539142,"v":164128.1711495065,"t":1726466400}
+{"o":4387.2038539142,"h":4413.4838671156,"l":4383.357488177,"c":4408.3751927955,"v":160828.2365007734,"t":1726470000}
+{"o":4408.3751927955,"h":4447.0472881962,"l":4403.4249206321,"c":4425.1409344335,"v":210503.340531968,"t":1726473600}
+{"o":4425.1409344335,"h":4444.2206003007,"l":4395.1814500107,"c":4395.4811468902,"v":193292.6003813595,"t":1726477200}
+{"o":4395.4811468902,"h":4443.6326653277,"l":4389.0310063297,"c":4433.9717910547,"v":206455.1446307283,"t":1726480800}
+{"o":4433.9717910547,"h":4441.4069539535,"l":4424.1728324569,"c":4429.8029155138,"v":153202.5868734833,"t":1726484400}
+{"o":4429.8029155138,"h":4444.4818054335,"l":4416.3139963217,"c":4422.8304713597,"v":199565.8349054621,"t":1726488000}
+{"o":4422.8304713597,"h":4441.6311515714,"l":4404.7741782886,"c":4438.6202859308,"v":261177.7853359559,"t":1726491600}
+{"o":4438.6202859308,"h":4445.6560603126,"l":4365.6283827274,"c":4380.1730224255,"v":342762.04087725,"t":1726495200}
+{"o":4380.1730224255,"h":4432.3575079701,"l":4368.5397676071,"c":4415.3223475046,"v":272257.7096796842,"t":1726498800}
+{"o":4415.3223475046,"h":4423.893078302,"l":4381.6166562442,"c":4381.8613619275,"v":226695.5116590723,"t":1726502400}
+{"o":4381.8613619275,"h":4426.164754753,"l":4330.701712573,"c":4416.0975717904,"v":398777.359540655,"t":1726506000}
+{"o":4416.0975717904,"h":4419.1780371894,"l":4366.0452645934,"c":4384.2510520889,"v":213642.3776397597,"t":1726509600}
+{"o":4384.2510520889,"h":4410.9373258026,"l":4373.7469864469,"c":4403.8944185208,"v":197558.0281360758,"t":1726513200}
+{"o":4403.8944185208,"h":4419.6684059918,"l":4369.7000377832,"c":4369.7000377832,"v":189648.1790076921,"t":1726516800}
+{"o":4369.7000377832,"h":4416.1016043197,"l":4365.0364426366,"c":4416.1016043197,"v":181240.0605444126,"t":1726520400}
+{"o":4416.1016043197,"h":4416.9679254624,"l":4381.3381444226,"c":4388.261467882,"v":130640.0107419986,"t":1726524000}
+{"o":4388.261467882,"h":4432.9861007027,"l":4388.261467882,"c":4417.3501531683,"v":143205.1496871476,"t":1726527600}
+{"o":4417.3501531683,"h":4432.7693969672,"l":4390.3016698378,"c":4391.8302606834,"v":171874.2407408855,"t":1726531200}
+{"o":4391.8302606834,"h":4407.1836143827,"l":4377.9871423593,"c":4384.6213281464,"v":176024.2505118261,"t":1726534800}
+{"o":4384.6213281464,"h":4417.2110288473,"l":4373.4602891245,"c":4393.9059662943,"v":211914.508280452,"t":1726538400}
+{"o":4393.9059662943,"h":4415.511674849,"l":4390.7877866698,"c":4404.9844148835,"v":136529.0188325139,"t":1726542000}
+{"o":4404.9844148835,"h":4417.1593254894,"l":4391.3650832617,"c":4410.8192062181,"v":117626.9156377493,"t":1726545600}
+{"o":4410.8192062181,"h":4462.6544428195,"l":4410.2037555767,"c":4453.3157490433,"v":168165.3408579489,"t":1726549200}
+{"o":4453.3157490433,"h":4457.1747156016,"l":4432.7035729409,"c":4434.1963743834,"v":170387.1225181049,"t":1726552800}
+{"o":4434.1963743834,"h":4448.5383160582,"l":4429.951406374,"c":4442.4750533334,"v":178300.1584873454,"t":1726556400}
+{"o":4442.4750533334,"h":4461.5100861334,"l":4442.4750533334,"c":4449.4900123701,"v":148708.7373733557,"t":1726560000}
+{"o":4449.4900123701,"h":4461.0862043024,"l":4425.3994568986,"c":4451.4768905241,"v":172136.5607817299,"t":1726563600}
+{"o":4451.4768905241,"h":4479.2948604573,"l":4443.1239707086,"c":4459.1548155985,"v":194385.8190794266,"t":1726567200}
+{"o":4459.1548155985,"h":4471.5860709462,"l":4428.2019442238,"c":4430.4368722052,"v":182562.1202249324,"t":1726570800}
+{"o":4430.4368722052,"h":4450.8308938123,"l":4416.4976527063,"c":4446.6884681031,"v":200104.7534031752,"t":1726574400}
+{"o":4446.6884681031,"h":4457.1650272875,"l":4399.0538792245,"c":4406.9256799147,"v":259591.0241771087,"t":1726578000}
+{"o":4406.9256799147,"h":4531.1722350965,"l":4400.6721778688,"c":4485.2123017857,"v":533496.8475926628,"t":1726581600}
+{"o":4485.2123017857,"h":4576.4521745705,"l":4483.5178230514,"c":4523.3873345158,"v":403459.2337985967,"t":1726585200}
+{"o":4523.3873345158,"h":4533.2147499683,"l":4437.0325111231,"c":4447.9378781607,"v":396492.5567521174,"t":1726588800}
+{"o":4447.9378781607,"h":4491.1809515665,"l":4440.5688398621,"c":4473.4833085242,"v":274097.504193137,"t":1726592400}
+{"o":4473.4833085242,"h":4483.964567551,"l":4434.8789135095,"c":4451.1503393394,"v":220867.0654095718,"t":1726596000}
+{"o":4451.1503393394,"h":4461.9131023332,"l":4403.3804035562,"c":4441.0817285345,"v":262626.5499834783,"t":1726599600}
+{"o":4441.0817285345,"h":4456.5553648293,"l":4427.0455439859,"c":4433.3826379274,"v":235274.754596961,"t":1726603200}
+{"o":4433.3826379274,"h":4459.1320161361,"l":4432.9864240904,"c":4452.0395105148,"v":176031.7632991266,"t":1726606800}
+{"o":4452.0395105148,"h":4452.0395105148,"l":4423.8318560884,"c":4425.0741766257,"v":172363.1512523709,"t":1726610400}
+{"o":4425.0741766257,"h":4425.0741766257,"l":4407.0501446514,"c":4419.4965495431,"v":153981.0640129454,"t":1726614000}
+{"o":4419.4965495431,"h":4422.1632244863,"l":4375.3649519233,"c":4411.1775711094,"v":199114.3924569913,"t":1726617600}
+{"o":4411.1775711094,"h":4421.6470839658,"l":4390.2321515799,"c":4398.3826129611,"v":182273.8558090432,"t":1726621200}
+{"o":4398.3826129611,"h":4424.4360831572,"l":4393.5252630669,"c":4424.4360831572,"v":156953.7797863383,"t":1726624800}
+{"o":4424.4360831572,"h":4439.9261478634,"l":4422.2293495104,"c":4423.6130537538,"v":198515.4870375804,"t":1726628400}
+{"o":4423.6130537538,"h":4429.109623564,"l":4387.7988176322,"c":4404.4499592327,"v":188683.45898218,"t":1726632000}
+{"o":4404.4499592327,"h":4406.8181440321,"l":4388.1098591981,"c":4400.9998055412,"v":132508.1143815232,"t":1726635600}
+{"o":4400.9998055412,"h":4413.6197255692,"l":4367.0914868975,"c":4409.7809662687,"v":432249.5560864453,"t":1726639200}
+{"o":4409.7809662687,"h":4418.860792018,"l":4405.6129605875,"c":4412.0391377393,"v":219916.6379055518,"t":1726642800}
+{"o":4412.0391377393,"h":4412.1625566477,"l":4387.4651302893,"c":4392.1269937944,"v":162009.8183089346,"t":1726646400}
+{"o":4392.1269937944,"h":4394.8012988847,"l":4340.5107277421,"c":4340.6172629388,"v":215417.1549786046,"t":1726650000}
+{"o":4340.6172629388,"h":4352.9995068936,"l":4302.4826292855,"c":4347.5793510415,"v":245898.0244750025,"t":1726653600}
+{"o":4347.5793510415,"h":4363.2788767257,"l":4337.2540690174,"c":4347.4881154654,"v":156527.1711323459,"t":1726657200}
+{"o":4347.4881154654,"h":4368.893191705,"l":4326.2159527155,"c":4365.0829791422,"v":169218.1328662102,"t":1726660800}
+{"o":4365.0829791422,"h":4378.3922560761,"l":4307.2506354574,"c":4322.8434926821,"v":232157.5485407336,"t":1726664400}
+{"o":4322.8434926821,"h":4330.8873280755,"l":4292.646025231,"c":4299.0663769575,"v":256174.856608539,"t":1726668000}
+{"o":4299.0663769575,"h":4316.5909249468,"l":4269.5389709229,"c":4289.2240133295,"v":295017.3605263049,"t":1726671600}
+{"o":4289.2240133295,"h":4334.1508902019,"l":4274.3704311945,"c":4328.0164156078,"v":251788.6877377928,"t":1726675200}
+{"o":4328.0164156078,"h":4358.8136810711,"l":4295.0803167921,"c":4341.2189860954,"v":247171.4682963306,"t":1726678800}
+{"o":4341.2189860954,"h":4470.0246471872,"l":4332.4302336174,"c":4413.5969205363,"v":993510.9764993534,"t":1726682400}
+{"o":4413.5969205363,"h":4413.5969205363,"l":4333.101426061,"c":4347.9207513891,"v":535892.0569924222,"t":1726686000}
+{"o":4347.9207513891,"h":4397.6098660581,"l":4316.5597437384,"c":4394.0525389282,"v":256481.159444409,"t":1726689600}
+{"o":4394.0525389282,"h":4423.9036012374,"l":4382.7312980051,"c":4407.4574581173,"v":232783.7605334833,"t":1726693200}
+{"o":4407.4574581173,"h":4424.5034487345,"l":4392.8175739427,"c":4414.8931058133,"v":201442.2670821541,"t":1726696800}
+{"o":4414.8931058133,"h":4516.3420492554,"l":4414.8931058133,"c":4511.7503436095,"v":345527.1565681928,"t":1726700400}
+{"o":4511.7503436095,"h":4584.6681714613,"l":4510.7832240135,"c":4559.8419154771,"v":548462.5987034597,"t":1726704000}
+{"o":4559.8419154771,"h":4571.5468991406,"l":4526.8444083243,"c":4551.8694533379,"v":323216.0302961641,"t":1726707600}
+{"o":4551.8694533379,"h":4613.5777141786,"l":4536.4699118897,"c":4608.2458133146,"v":278775.09025552,"t":1726711200}
+{"o":4608.2458133146,"h":4658.4163284703,"l":4608.1936240518,"c":4637.6911827944,"v":311620.2038055358,"t":1726714800}
+{"o":4637.6911827944,"h":4674.1858145852,"l":4628.2091820645,"c":4666.8972190263,"v":239445.4341559461,"t":1726718400}
+{"o":4666.8972190263,"h":4678.9720925888,"l":4643.7128240345,"c":4648.94514006,"v":232125.0225249619,"t":1726722000}
+{"o":4648.94514006,"h":4690.729323861,"l":4622.8848531503,"c":4652.6049013621,"v":310408.8262425197,"t":1726725600}
+{"o":4652.6049013621,"h":4668.7558940931,"l":4641.3670642528,"c":4654.6346951359,"v":275019.5575998524,"t":1726729200}
+{"o":4654.6346951359,"h":4672.0191726138,"l":4649.1812586683,"c":4650.1986698,"v":254643.6004329732,"t":1726732800}
+{"o":4650.1986698,"h":4676.1269850865,"l":4644.6328505621,"c":4658.5037329296,"v":259666.2577653449,"t":1726736400}
+{"o":4658.5037329296,"h":4685.5456663506,"l":4651.7720644257,"c":4656.1275511561,"v":283366.4305906915,"t":1726740000}
+{"o":4656.1275511561,"h":4691.9229351164,"l":4654.1147351435,"c":4686.4201101689,"v":296504.5081963822,"t":1726743600}
+{"o":4686.4201101689,"h":4733.645655259,"l":4674.5034455827,"c":4723.2448596464,"v":496591.2926453676,"t":1726747200}
+{"o":4723.2448596464,"h":4762.2010781735,"l":4706.6766989039,"c":4719.9789516563,"v":384029.2703477412,"t":1726750800}
+{"o":4719.9789516563,"h":4769.1181424113,"l":4719.0684406708,"c":4734.9703504477,"v":388409.0319423664,"t":1726754400}
+{"o":4734.9703504477,"h":4805.8168534587,"l":4727.8075167937,"c":4804.0638916688,"v":334530.0560778732,"t":1726758000}
+{"o":4804.0638916688,"h":4851.5086994705,"l":4787.456787025,"c":4814.4728408668,"v":400744.8295770093,"t":1726761600}
+{"o":4814.4728408668,"h":4831.7658881993,"l":4790.2510204614,"c":4809.6505880255,"v":290006.9059075207,"t":1726765200}
+{"o":4809.6505880255,"h":4843.6607941872,"l":4807.8271953441,"c":4827.5831565262,"v":287715.716358386,"t":1726768800}
+{"o":4827.5831565262,"h":4839.0255922599,"l":4803.564293636,"c":4805.5155712358,"v":247078.6545042784,"t":1726772400}
+{"o":4805.5155712358,"h":4832.0450144859,"l":4801.2380805769,"c":4826.8213870631,"v":218542.6962845103,"t":1726776000}
+{"o":4826.8213870631,"h":4829.1471706077,"l":4759.4863060285,"c":4762.1230453234,"v":218973.8373564253,"t":1726779600}
+{"o":4762.1230453234,"h":4798.1938373561,"l":4740.74486418,"c":4784.9985705698,"v":256071.7755424831,"t":1726783200}
+{"o":4784.9985705698,"h":4803.6538744356,"l":4775.3463561232,"c":4798.8737125659,"v":236375.5192392594,"t":1726786800}
+{"o":4798.8737125659,"h":4820.2264288684,"l":4761.0090149951,"c":4763.7569110886,"v":267174.7953040479,"t":1726790400}
+{"o":4763.7569110886,"h":4788.465349526,"l":4742.60828958,"c":4775.0135969763,"v":225974.2590435936,"t":1726794000}
+{"o":4775.0135969763,"h":4787.7563372845,"l":4743.1499547098,"c":4785.6305993007,"v":197149.8609919136,"t":1726797600}
+{"o":4785.6305993007,"h":4858.8066675763,"l":4781.3465752236,"c":4858.8066675763,"v":255247.502098117,"t":1726801200}
+{"o":4858.8066675763,"h":4998.1260464488,"l":4852.3285726436,"c":4976.6273948228,"v":534472.2159187,"t":1726804800}
+{"o":4976.6273948228,"h":5039.2565210933,"l":4947.6782199956,"c":4983.7004722059,"v":359048.1288982479,"t":1726808400}
+{"o":4983.7004722059,"h":5118.8241789678,"l":4962.9052608459,"c":5087.7658362051,"v":408759.0274285384,"t":1726812000}
+{"o":5087.7658362051,"h":5090.368182907,"l":5023.9405282691,"c":5073.6390204718,"v":366784.6640161547,"t":1726815600}
+{"o":5073.6390204718,"h":5118.7608069487,"l":5036.801949856,"c":5066.0637964808,"v":579761.0398800228,"t":1726819200}
+{"o":5066.0637964808,"h":5099.6425884386,"l":5056.6345949529,"c":5072.768033629,"v":238573.141606812,"t":1726822800}
+{"o":5072.768033629,"h":5100.1213464749,"l":5046.3597757146,"c":5092.4522079816,"v":248161.074281353,"t":1726826400}
+{"o":5092.4522079816,"h":5095.0072411773,"l":5041.3734468396,"c":5057.9340057205,"v":278571.1957013346,"t":1726830000}
+{"o":5057.9340057205,"h":5078.1026962138,"l":5029.1502252742,"c":5053.4884712692,"v":256980.4353673847,"t":1726833600}
+{"o":5053.4884712692,"h":5059.8556940656,"l":4926.1652131752,"c":4946.4036169879,"v":425973.1703595301,"t":1726837200}
+{"o":4946.4036169879,"h":5014.4208353197,"l":4900.1003932569,"c":4965.3031151493,"v":418557.722809366,"t":1726840800}
+{"o":4965.3031151493,"h":4996.6627210277,"l":4929.5028362319,"c":4966.959533491,"v":302645.5952811617,"t":1726844400}
+{"o":4966.959533491,"h":4989.141576593,"l":4938.8041992155,"c":4960.4396266068,"v":263385.5062028056,"t":1726848000}
+{"o":4960.4396266068,"h":4971.1374202712,"l":4895.0280761453,"c":4899.6087596384,"v":313608.6139185239,"t":1726851600}
+{"o":4899.6087596384,"h":4917.5746450113,"l":4863.7324673705,"c":4911.7612495607,"v":280603.1646580089,"t":1726855200}
+{"o":4911.7612495607,"h":4949.7119773707,"l":4902.2799555824,"c":4926.3613347592,"v":216469.533558083,"t":1726858800}
+{"o":4926.3613347592,"h":4947.6492395423,"l":4916.4795909576,"c":4925.8868690597,"v":176212.9270634223,"t":1726862400}
+{"o":4925.8868690597,"h":4986.1337071684,"l":4924.4831030431,"c":4946.4816873948,"v":232677.7401503889,"t":1726866000}
+{"o":4946.4816873948,"h":4964.0735893816,"l":4933.0148105076,"c":4943.7427223805,"v":159089.4673334328,"t":1726869600}
+{"o":4943.7427223805,"h":4944.081600453,"l":4913.7109943712,"c":4925.3411935126,"v":180767.9549046926,"t":1726873200}
+{"o":4925.3411935126,"h":4971.7654955677,"l":4889.4942714697,"c":4942.4147632198,"v":286994.9944794967,"t":1726876800}
+{"o":4942.4147632198,"h":4951.2575453034,"l":4880.7952034482,"c":4884.4299843301,"v":228545.2161299629,"t":1726880400}
+{"o":4884.4299843301,"h":4901.1346649393,"l":4869.822020865,"c":4890.2493691769,"v":204232.3213535952,"t":1726884000}
+{"o":4890.2493691769,"h":4925.0624482526,"l":4883.5623031284,"c":4906.1801606107,"v":187484.9573814929,"t":1726887600}
+{"o":4906.1801606107,"h":4911.4972278007,"l":4858.6654837091,"c":4882.1902494785,"v":208809.7696662037,"t":1726891200}
+{"o":4882.1902494785,"h":4906.7576279371,"l":4876.0105912925,"c":4903.7195230423,"v":213292.5454453903,"t":1726894800}
+{"o":4903.7195230423,"h":4945.0732198097,"l":4895.3164240173,"c":4934.2104896546,"v":162883.6874240669,"t":1726898400}
+{"o":4934.2104896546,"h":4963.9661775249,"l":4928.0820982808,"c":4952.4253448935,"v":156672.1965623419,"t":1726902000}
+{"o":4952.4253448935,"h":4970.8962151115,"l":4936.5008090025,"c":4941.9955607635,"v":141522.2828707052,"t":1726905600}
+{"o":4941.9955607635,"h":4962.9300472119,"l":4938.5728307603,"c":4954.281231031,"v":151862.3619085297,"t":1726909200}
+{"o":4954.281231031,"h":4956.515939669,"l":4919.7586468516,"c":4933.6151742428,"v":140531.9146534171,"t":1726912800}
+{"o":4933.6151742428,"h":4949.7497281119,"l":4929.531096611,"c":4945.037292525,"v":147581.129496637,"t":1726916400}
+{"o":4945.037292525,"h":4954.9088899848,"l":4929.4284693352,"c":4954.2168899975,"v":124117.1880499788,"t":1726920000}
+{"o":4954.2168899975,"h":4993.4726488954,"l":4938.6644068893,"c":4989.3120256042,"v":168734.6176184473,"t":1726923600}
+{"o":4989.3120256042,"h":5020.2446016635,"l":4980.9483756363,"c":5007.2935029221,"v":222932.3178818364,"t":1726927200}
+{"o":5007.2935029221,"h":5009.4926040476,"l":4954.123075186,"c":4961.2850991965,"v":213691.679556611,"t":1726930800}
+{"o":4961.2850991965,"h":4978.3541077266,"l":4946.5319051273,"c":4968.1401698278,"v":303460.7054913969,"t":1726934400}
+{"o":4968.1401698278,"h":4989.8551216006,"l":4957.4370047342,"c":4977.1583233079,"v":204255.1743302244,"t":1726938000}
+{"o":4977.1583233079,"h":4999.3601038069,"l":4964.4893738899,"c":4965.0235423915,"v":182793.0825534731,"t":1726941600}
+{"o":4965.0235423915,"h":4978.1708874794,"l":4948.0992117945,"c":4951.2150031402,"v":267970.8137848764,"t":1726945200}
+{"o":4951.2150031402,"h":4967.7171346233,"l":4947.4139432083,"c":4959.1764390402,"v":159827.3886706595,"t":1726948800}
+{"o":4959.1764390402,"h":4978.5225044942,"l":4952.2409668533,"c":4967.0699443763,"v":151622.3506345803,"t":1726952400}
+{"o":4967.0699443763,"h":4991.9149731129,"l":4966.0432867146,"c":4991.9149731129,"v":129999.6276699187,"t":1726956000}
+{"o":4991.9149731129,"h":5034.3830422807,"l":4981.6191015838,"c":5019.4786364762,"v":170434.7524506552,"t":1726959600}
+{"o":5019.4786364762,"h":5037.4043808093,"l":4978.1060349511,"c":5003.7990265543,"v":196936.7710134303,"t":1726963200}
+{"o":5003.7990265543,"h":5004.6866962213,"l":4962.5771887961,"c":4968.4260506345,"v":149641.6209865331,"t":1726966800}
+{"o":4968.4260506345,"h":4975.3127876575,"l":4942.4462403735,"c":4960.8184168853,"v":226767.0222896033,"t":1726970400}
+{"o":4960.8184168853,"h":4981.9269857135,"l":4954.5178058423,"c":4976.6646900239,"v":149503.7688198484,"t":1726974000}
+{"o":4976.6646900239,"h":5006.2695352908,"l":4973.2451573759,"c":4988.6401729231,"v":154513.5870767329,"t":1726977600}
+{"o":4988.6401729231,"h":4990.5462334802,"l":4943.9563376672,"c":4945.9895830772,"v":157522.3047636373,"t":1726981200}
+{"o":4945.9895830772,"h":4958.7401463324,"l":4918.1640109931,"c":4923.3222126465,"v":138076.9036440523,"t":1726984800}
+{"o":4923.3222126465,"h":4945.0908649621,"l":4919.3436861789,"c":4945.0908649621,"v":117024.1598243802,"t":1726988400}
+{"o":4945.0908649621,"h":4958.7912706582,"l":4935.282867943,"c":4948.3065897239,"v":145264.5691577633,"t":1726992000}
+{"o":4948.3065897239,"h":4950.4664747289,"l":4870.9163976307,"c":4871.5838919988,"v":219188.5499591023,"t":1726995600}
+{"o":4871.5838919988,"h":4890.2943312941,"l":4851.7320195923,"c":4873.6256128839,"v":162343.667043581,"t":1726999200}
+{"o":4873.6256128839,"h":4877.1908668428,"l":4842.4509739646,"c":4867.0077823503,"v":167396.3010342932,"t":1727002800}
+{"o":4867.0077823503,"h":4877.87988297,"l":4852.8874623509,"c":4865.1309169223,"v":148256.9976332527,"t":1727006400}
+{"o":4865.1309169223,"h":4871.1952106096,"l":4815.2768880255,"c":4827.4819167274,"v":180627.1869954279,"t":1727010000}
+{"o":4827.4819167274,"h":4842.2648405982,"l":4792.2015553373,"c":4815.9442592022,"v":216768.4120656363,"t":1727013600}
+{"o":4815.9442592022,"h":4833.0633126425,"l":4806.462234581,"c":4809.2286704333,"v":189659.4523588106,"t":1727017200}
+{"o":4809.2286704333,"h":4833.3319354892,"l":4784.6494944319,"c":4823.3430952574,"v":188028.8172013552,"t":1727020800}
+{"o":4823.3430952574,"h":4886.0854183697,"l":4822.4382685429,"c":4873.2490039948,"v":217258.0713883371,"t":1727024400}
+{"o":4873.2490039948,"h":4874.1035553325,"l":4830.1371729196,"c":4843.1985408658,"v":170469.5590933667,"t":1727028000}
+{"o":4843.1985408658,"h":4867.7559877679,"l":4814.3933923398,"c":4860.0320309793,"v":173099.7438767911,"t":1727031600}
+{"o":4860.0320309793,"h":4879.0431597618,"l":4846.816821779,"c":4851.5652537954,"v":203193.3004005073,"t":1727035200}
+{"o":4851.5652537954,"h":4871.1633000209,"l":4763.0788889071,"c":4767.6894222281,"v":227774.7137578554,"t":1727038800}
+{"o":4767.6894222281,"h":4896.6982919485,"l":4742.9921481064,"c":4888.4645305018,"v":443604.2067142695,"t":1727042400}
+{"o":4888.4645305018,"h":4896.5189412939,"l":4844.9734091298,"c":4859.5609682766,"v":249720.7093634137,"t":1727046000}
+{"o":4859.5609682766,"h":4921.0553519625,"l":4776.312419688,"c":4890.374762001,"v":363786.5718500181,"t":1727049600}
+{"o":4890.374762001,"h":4955.9197957851,"l":4884.830531622,"c":4928.3404804157,"v":366701.9558842335,"t":1727053200}
+{"o":4928.3404804157,"h":4938.3341400391,"l":4900.208792992,"c":4928.6463389741,"v":229042.3209343755,"t":1727056800}
+{"o":4928.6463389741,"h":5025.1847595828,"l":4925.2129661421,"c":4965.138007563,"v":361694.4066299315,"t":1727060400}
+{"o":4965.138007563,"h":4979.5763899139,"l":4923.5576138175,"c":4939.4701333665,"v":225971.4686133938,"t":1727064000}
+{"o":4939.4701333665,"h":4944.163538965,"l":4905.4524545601,"c":4927.7627667468,"v":207053.6791386901,"t":1727067600}
+{"o":4927.7627667468,"h":4949.5726041153,"l":4919.5201467607,"c":4937.0374334519,"v":189849.4968465608,"t":1727071200}
+{"o":4937.0374334519,"h":4941.0076106579,"l":4876.2339218862,"c":4888.6602009289,"v":260619.9883283095,"t":1727074800}
+{"o":4888.6602009289,"h":4892.285785806,"l":4818.2745275237,"c":4827.1884104351,"v":306850.0567207352,"t":1727078400}
+{"o":4827.1884104351,"h":4872.5707271343,"l":4824.2353787357,"c":4863.3136801072,"v":289260.9325213977,"t":1727082000}
+{"o":4863.3136801072,"h":4866.2999796328,"l":4820.1135711998,"c":4834.713997327,"v":257752.2198295562,"t":1727085600}
+{"o":4834.713997327,"h":4838.9288420615,"l":4807.1124786345,"c":4823.2875795502,"v":230592.9579009931,"t":1727089200}
+{"o":4823.2875795502,"h":4826.1615939686,"l":4790.3310351082,"c":4808.0125901157,"v":247902.5509685866,"t":1727092800}
+{"o":4808.0125901157,"h":4830.8398759694,"l":4790.2691189841,"c":4806.9145479668,"v":322163.4182061571,"t":1727096400}
+{"o":4806.9145479668,"h":4885.3993959938,"l":4798.1351868746,"c":4829.5195941301,"v":433467.0809309945,"t":1727100000}
+{"o":4829.5195941301,"h":4869.1916602704,"l":4795.4755738709,"c":4846.640391817,"v":320594.4815774839,"t":1727103600}
+{"o":4846.640391817,"h":4871.624962279,"l":4804.0922821266,"c":4810.3759721716,"v":364144.5642686766,"t":1727107200}
+{"o":4810.3759721716,"h":4827.8910319737,"l":4795.8485918698,"c":4819.7209603386,"v":268969.0269662588,"t":1727110800}
+{"o":4819.7209603386,"h":4847.6439339563,"l":4817.3931607875,"c":4835.4829025431,"v":219345.7867523902,"t":1727114400}
+{"o":4835.4829025431,"h":4844.7433256665,"l":4810.0752676043,"c":4814.7660816633,"v":277145.2179220399,"t":1727118000}
+{"o":4814.7660816633,"h":4827.7383212026,"l":4804.9422830672,"c":4816.6231458683,"v":232167.9402287941,"t":1727121600}
+{"o":4816.6231458683,"h":4849.255831431,"l":4788.033592308,"c":4842.144416232,"v":487689.0916307833,"t":1727125200}
+{"o":4842.144416232,"h":4854.8752755155,"l":4827.6433281498,"c":4851.0898214534,"v":231446.9953544448,"t":1727128800}
+{"o":4851.0898214534,"h":4878.2368419632,"l":4838.5275115511,"c":4864.1636685839,"v":201915.6408377808,"t":1727132400}
+{"o":4864.1636685839,"h":4878.0937236818,"l":4808.0145382063,"c":4833.7629537218,"v":343941.0741156017,"t":1727136000}
+{"o":4833.7629537218,"h":4877.0310166713,"l":4809.7703841639,"c":4852.3552211227,"v":313424.570417855,"t":1727139600}
+{"o":4852.3552211227,"h":4930.0623809503,"l":4815.5996430113,"c":4924.9491153349,"v":368276.5522910785,"t":1727143200}
+{"o":4924.9491153349,"h":4933.0743514195,"l":4898.8237062716,"c":4924.2394976982,"v":259692.0571185666,"t":1727146800}
+{"o":4924.2394976982,"h":4943.5979200527,"l":4882.9852182183,"c":4890.600868955,"v":232438.3060554551,"t":1727150400}
+{"o":4890.600868955,"h":4923.9576903088,"l":4886.7203633848,"c":4913.5935643229,"v":233087.8931824499,"t":1727154000}
+{"o":4913.5935643229,"h":4928.274283001,"l":4897.4851633001,"c":4913.6737380482,"v":213561.6566788736,"t":1727157600}
+{"o":4913.6737380482,"h":4949.6681287902,"l":4907.6552113469,"c":4942.7031111161,"v":229577.0166037941,"t":1727161200}
+{"o":4942.7031111161,"h":4997.9779113077,"l":4939.8446648674,"c":4982.3458290058,"v":344157.9205662491,"t":1727164800}
+{"o":4982.3458290058,"h":4995.6546118237,"l":4921.5170124972,"c":4923.1556070836,"v":269539.654021175,"t":1727168400}
+{"o":4923.1556070836,"h":4944.0579483721,"l":4915.3268171398,"c":4928.6957742711,"v":236457.8320929542,"t":1727172000}
+{"o":4928.6957742711,"h":4931.0292845243,"l":4903.498857926,"c":4920.2629791907,"v":251792.8768569092,"t":1727175600}
+{"o":4920.2629791907,"h":4982.3649172065,"l":4919.7498117525,"c":4949.4414772847,"v":300187.1532608921,"t":1727179200}
+{"o":4949.4414772847,"h":4989.2509837042,"l":4937.3534358106,"c":4952.2289330271,"v":331132.1228917178,"t":1727182800}
+{"o":4952.2289330271,"h":4954.817915408,"l":4844.4265719808,"c":4895.9757611369,"v":611400.8198724489,"t":1727186400}
+{"o":4895.9757611369,"h":4910.6826261847,"l":4868.8041230463,"c":4888.1194738275,"v":307901.5749461979,"t":1727190000}
+{"o":4888.1194738275,"h":4926.919957219,"l":4882.7496021074,"c":4920.4047777899,"v":336565.217925279,"t":1727193600}
+{"o":4920.4047777899,"h":4987.1489487427,"l":4915.6395603248,"c":4952.7299522152,"v":459107.3702044719,"t":1727197200}
+{"o":4952.7299522152,"h":4967.4280703015,"l":4924.2127955333,"c":4942.1481818041,"v":342956.9671248409,"t":1727200800}
+{"o":4942.1481818041,"h":5018.3878203637,"l":4928.2979808649,"c":4988.0112302151,"v":342494.6980122506,"t":1727204400}
+{"o":4988.0112302151,"h":5029.5801573933,"l":4975.8283690019,"c":4989.4257335957,"v":505433.0559417877,"t":1727208000}
+{"o":4989.4257335957,"h":5004.3443598186,"l":4975.8308710424,"c":4996.5658711296,"v":296826.1472093279,"t":1727211600}
+{"o":4996.5658711296,"h":5172.0121194536,"l":4996.5658711296,"c":5152.1488861854,"v":560068.3150329224,"t":1727215200}
+{"o":5152.1488861854,"h":5168.1167420057,"l":5117.5350349953,"c":5131.3955561685,"v":403159.2187412931,"t":1727218800}
+{"o":5131.3955561685,"h":5159.288690696,"l":5096.6776729939,"c":5105.1993301666,"v":332833.4641598823,"t":1727222400}
+{"o":5105.1993301666,"h":5170.3153285067,"l":5099.7687412771,"c":5123.2681401898,"v":360529.8594213178,"t":1727226000}
+{"o":5123.2681401898,"h":5131.0986616738,"l":5089.7485361918,"c":5091.527819331,"v":328932.2592096272,"t":1727229600}
+{"o":5091.527819331,"h":5122.1195064627,"l":5075.2345021214,"c":5107.4013369832,"v":282089.2439832627,"t":1727233200}
+{"o":5107.4013369832,"h":5114.1414230822,"l":5060.1157260217,"c":5060.8772615489,"v":364806.6307171692,"t":1727236800}
+{"o":5060.8772615489,"h":5083.4934856292,"l":5046.139969162,"c":5048.7208383844,"v":304930.3226918795,"t":1727240400}
+{"o":5048.7208383844,"h":5056.5061888163,"l":5020.1213947022,"c":5030.9270937032,"v":326577.2737712038,"t":1727244000}
+{"o":5030.9270937032,"h":5039.2529065135,"l":4995.0725542446,"c":5030.7820887568,"v":303468.5614179493,"t":1727247600}
+{"o":5030.7820887568,"h":5052.5753321022,"l":5027.3721510614,"c":5048.3794062004,"v":263801.3760315498,"t":1727251200}
+{"o":5048.3794062004,"h":5059.9471818859,"l":5031.3677960131,"c":5034.1535323007,"v":234251.6133456321,"t":1727254800}
+{"o":5034.1535323007,"h":5054.4777124863,"l":5019.9933083331,"c":5040.1693479709,"v":304612.00625471,"t":1727258400}
+{"o":5040.1693479709,"h":5072.6247443922,"l":5035.9662266636,"c":5071.6446491539,"v":271355.967916473,"t":1727262000}
+{"o":5071.6446491539,"h":5073.3756067739,"l":5033.5490312572,"c":5036.4093584216,"v":273738.1447116752,"t":1727265600}
+{"o":5036.4093584216,"h":5069.4923090627,"l":5028.9853459115,"c":5064.644508633,"v":374773.8168404454,"t":1727269200}
+{"o":5064.644508633,"h":5103.3918501711,"l":5060.3389758248,"c":5098.9242787215,"v":717502.1836413302,"t":1727272800}
+{"o":5098.9242787215,"h":5138.7503290914,"l":5050.3521054056,"c":5053.0765851689,"v":510573.0065744256,"t":1727276400}
+{"o":5053.0765851689,"h":5105.1523671811,"l":5047.2969576136,"c":5089.8688922864,"v":542435.6046440329,"t":1727280000}
+{"o":5089.8688922864,"h":5096.86306518,"l":5000.9152823019,"c":5019.7039953985,"v":485257.4523724749,"t":1727283600}
+{"o":5019.7039953985,"h":5058.4222956396,"l":5013.5096547678,"c":5057.4667955856,"v":366620.6997161565,"t":1727287200}
+{"o":5057.4667955856,"h":5078.6934031204,"l":5035.3545701349,"c":5038.4146048285,"v":385071.1675136241,"t":1727290800}
+{"o":5038.4146048285,"h":5069.5005475952,"l":5038.4146048285,"c":5048.0661177378,"v":396949.5185274665,"t":1727294400}
+{"o":5048.0661177378,"h":5052.0653443588,"l":5020.4492098359,"c":5024.927209442,"v":357448.4795260096,"t":1727298000}
+{"o":5024.927209442,"h":5029.183388004,"l":4987.7030131394,"c":5010.4251670684,"v":428967.6340359729,"t":1727301600}
+{"o":5010.4251670684,"h":5012.254245383,"l":4947.0290458423,"c":4969.1778253909,"v":447676.321911485,"t":1727305200}
+{"o":4969.1778253909,"h":4993.3430849489,"l":4920.6095410457,"c":4946.5565857995,"v":436162.7863057586,"t":1727308800}
+{"o":4946.5565857995,"h":4985.0533887125,"l":4934.4583020497,"c":4983.3721231563,"v":416691.1386899637,"t":1727312400}
+{"o":4983.3721231563,"h":5014.9641855355,"l":4978.165367921,"c":5013.6167952166,"v":453283.1583278814,"t":1727316000}
+{"o":5013.6167952166,"h":5024.4667003303,"l":4996.1055959397,"c":5011.8405825314,"v":361433.2154321672,"t":1727319600}
+{"o":5011.8405825314,"h":5019.9871744792,"l":4994.362686959,"c":5006.0383151511,"v":305016.0432821899,"t":1727323200}
+{"o":5006.0383151511,"h":5049.6789644697,"l":4999.720012593,"c":5038.5137983736,"v":372611.2055867286,"t":1727326800}
+{"o":5038.5137983736,"h":5081.7704867713,"l":5034.749246417,"c":5060.1156463777,"v":427462.8452844884,"t":1727330400}
+{"o":5060.1156463777,"h":5102.9379707384,"l":5056.2481150519,"c":5097.8290408911,"v":356378.7380649479,"t":1727334000}
+{"o":5097.8290408911,"h":5105.2470977743,"l":5065.261232312,"c":5069.9302196279,"v":339118.0453943858,"t":1727337600}
+{"o":5069.9302196279,"h":5087.8686926084,"l":5055.4684333629,"c":5062.9996079312,"v":314386.569863423,"t":1727341200}
+{"o":5062.9996079312,"h":5151.8632986256,"l":5060.2695991428,"c":5132.0711887442,"v":375760.664113697,"t":1727344800}
+{"o":5132.0711887442,"h":5145.1540281288,"l":5110.6454084849,"c":5137.8254431592,"v":382495.816693144,"t":1727348400}
+{"o":5137.8254431592,"h":5162.6065894892,"l":5114.4391173522,"c":5116.5719021774,"v":386225.8382016562,"t":1727352000}
+{"o":5116.5719021774,"h":5131.3459120571,"l":5084.2143308919,"c":5108.0718761579,"v":492452.2346562902,"t":1727355600}
+{"o":5108.0718761579,"h":5232.650627151,"l":5105.0860660141,"c":5152.5471775596,"v":863570.7516838586,"t":1727359200}
+{"o":5152.5471775596,"h":5308.3444344201,"l":5138.9805065853,"c":5278.5511213766,"v":863162.8727609646,"t":1727362800}
+{"o":5278.5511213766,"h":5318.4704489251,"l":5260.3445287847,"c":5261.5702065991,"v":689253.0247007236,"t":1727366400}
+{"o":5261.5702065991,"h":5301.1315417045,"l":5039.7357987382,"c":5227.6526897144,"v":597723.5188509558,"t":1727370000}
+{"o":5227.6526897144,"h":5274.8134631118,"l":5218.0418457094,"c":5264.8759335759,"v":474596.8015886923,"t":1727373600}
+{"o":5264.8759335759,"h":5273.1697127025,"l":5224.3589476391,"c":5225.0597253442,"v":390281.0335720592,"t":1727377200}
+{"o":5225.0597253442,"h":5243.1500753765,"l":5187.6863937488,"c":5192.832170845,"v":589705.9720006778,"t":1727380800}
+{"o":5192.832170845,"h":5238.8645081417,"l":5189.4464661596,"c":5223.5719121584,"v":447016.7216174508,"t":1727384400}
+{"o":5223.5719121584,"h":5254.2487208531,"l":5220.4818232013,"c":5252.2432532095,"v":404425.2945591059,"t":1727388000}
+{"o":5252.2432532095,"h":5252.6949814274,"l":5172.942544748,"c":5225.2992641203,"v":417931.029833481,"t":1727391600}
+{"o":5225.2992641203,"h":5254.8437218944,"l":5201.4896692462,"c":5249.5954942652,"v":488065.6221299553,"t":1727395200}
+{"o":5249.5954942652,"h":5249.9656309154,"l":5183.4749202037,"c":5204.117465136,"v":420164.5671344475,"t":1727398800}
+{"o":5204.117465136,"h":5217.4091393047,"l":5171.1982428371,"c":5181.6157695856,"v":423399.234795135,"t":1727402400}
+{"o":5181.6157695856,"h":5234.4657462533,"l":5173.3228062913,"c":5231.7605699148,"v":540126.4966041475,"t":1727406000}
+{"o":5231.7605699148,"h":5282.7402281753,"l":5228.7122743744,"c":5270.9519151992,"v":496662.8737945142,"t":1727409600}
+{"o":5270.9519151992,"h":5290.189121684,"l":5246.7531793232,"c":5285.4335794235,"v":467875.1042523632,"t":1727413200}
+{"o":5285.4335794235,"h":5338.1881547892,"l":5281.1322280414,"c":5298.2658391357,"v":590546.628551217,"t":1727416800}
+{"o":5298.2658391357,"h":5339.491420662,"l":5268.9416257762,"c":5290.2102690169,"v":451743.0178053748,"t":1727420400}
+{"o":5290.2102690169,"h":5339.7641447186,"l":5288.2740851526,"c":5317.4237537734,"v":518231.5873607571,"t":1727424000}
+{"o":5317.4237537734,"h":5350.28230136,"l":5298.9200398725,"c":5303.1456479531,"v":500755.213328662,"t":1727427600}
+{"o":5303.1456479531,"h":5335.8190987751,"l":5240.3780151108,"c":5242.0665711577,"v":465344.577410055,"t":1727431200}
+{"o":5242.0665711577,"h":5264.5460192259,"l":5228.3950763252,"c":5242.4032473384,"v":390180.9828505581,"t":1727434800}
+{"o":5242.4032473384,"h":5294.174216645,"l":5225.2666556159,"c":5283.8080868915,"v":544726.1871329282,"t":1727438400}
+{"o":5283.8080868915,"h":5287.8236783494,"l":5230.0417447996,"c":5274.5462586251,"v":556243.4643775661,"t":1727442000}
+{"o":5274.5462586251,"h":5410.6568590318,"l":5264.2250206196,"c":5375.7992655314,"v":1026316.7560613914,"t":1727445600}
+{"o":5375.7992655314,"h":5419.2071522358,"l":5342.8994015586,"c":5345.4732557807,"v":917019.1723374588,"t":1727449200}
+{"o":5345.4732557807,"h":5363.4455933329,"l":5307.7807330975,"c":5355.0733360641,"v":816525.3762647415,"t":1727452800}
+{"o":5355.0733360641,"h":5356.4398670195,"l":5278.020240288,"c":5304.0918565144,"v":683233.4471152714,"t":1727456400}
+{"o":5304.0918565144,"h":5324.3757333138,"l":5278.2102008958,"c":5323.8222799115,"v":559202.8754324021,"t":1727460000}
+{"o":5323.8222799115,"h":5335.346943174,"l":5281.695514051,"c":5294.3672699837,"v":539234.3791280625,"t":1727463600}
+{"o":5294.3672699837,"h":5325.3760872108,"l":5284.7167746461,"c":5309.270879341,"v":491385.3791924582,"t":1727467200}
+{"o":5309.270879341,"h":5320.3507686917,"l":5290.0989539897,"c":5297.3334940028,"v":446361.6912742486,"t":1727470800}
+{"o":5297.3334940028,"h":5318.5991001378,"l":5289.315534723,"c":5309.5454660362,"v":446330.0268570545,"t":1727474400}
+{"o":5309.5454660362,"h":5317.63985049,"l":5288.9106204253,"c":5296.8324411813,"v":368065.8505713277,"t":1727478000}
+{"o":5296.8324411813,"h":5317.9804503551,"l":5294.8127890528,"c":5314.5271981013,"v":362496.386714917,"t":1727481600}
+{"o":5314.5271981013,"h":5327.9799964417,"l":5299.7386688891,"c":5326.9618876034,"v":401722.6366860103,"t":1727485200}
+{"o":5326.9618876034,"h":5356.5564055334,"l":5311.2626631082,"c":5329.8081224661,"v":493540.9856251774,"t":1727488800}
+{"o":5329.8081224661,"h":5348.1299934802,"l":5313.5840307415,"c":5330.2046845406,"v":443593.4983954348,"t":1727492400}
+{"o":5330.2046845406,"h":5338.4304554627,"l":5314.0907739236,"c":5321.4092124652,"v":321951.8935981558,"t":1727496000}
+{"o":5321.4092124652,"h":5329.3517976896,"l":5294.2506814805,"c":5296.8197380142,"v":324502.6814542782,"t":1727499600}
+{"o":5296.8197380142,"h":5302.5206733968,"l":5248.6415446383,"c":5255.5784328255,"v":370137.5684801338,"t":1727503200}
+{"o":5255.5784328255,"h":5270.637774024,"l":5240.1492121358,"c":5253.07786682,"v":340011.1412627475,"t":1727506800}
+{"o":5253.07786682,"h":5257.5347711783,"l":5217.4600037345,"c":5220.4149891656,"v":463339.0928907052,"t":1727510400}
+{"o":5220.4149891656,"h":5270.8332138037,"l":5208.9741020052,"c":5268.7690583253,"v":430128.000278142,"t":1727514000}
+{"o":5268.7690583253,"h":5294.4243413762,"l":5258.2961634855,"c":5291.0515039182,"v":393698.6311983294,"t":1727517600}
+{"o":5291.0515039182,"h":5295.5208553866,"l":5261.2148192424,"c":5276.7188114538,"v":454395.6727607796,"t":1727521200}
+{"o":5276.7188114538,"h":5283.0920412038,"l":5253.6575444896,"c":5274.8659774445,"v":426530.7361193915,"t":1727524800}
+{"o":5274.8659774445,"h":5281.4686696642,"l":5248.2195162323,"c":5274.4683183348,"v":360270.4995033076,"t":1727528400}
+{"o":5274.4683183348,"h":5309.2755513233,"l":5274.1837628292,"c":5305.9499968159,"v":442781.5378341247,"t":1727532000}
+{"o":5305.9499968159,"h":5308.2344009377,"l":5267.656096278,"c":5272.3031703347,"v":387781.3405847884,"t":1727535600}
+{"o":5272.3031703347,"h":5281.7214443774,"l":5254.8060012685,"c":5261.3009289764,"v":464346.8016902477,"t":1727539200}
+{"o":5261.3009289764,"h":5288.1871115426,"l":5256.6224420529,"c":5267.2815876757,"v":437607.6712286535,"t":1727542800}
+{"o":5267.2815876757,"h":5283.9721207375,"l":5258.7527932518,"c":5262.4983262797,"v":397069.37788292,"t":1727546400}
+{"o":5262.4983262797,"h":5275.5110032199,"l":5258.575008888,"c":5265.6640930145,"v":381474.481415576,"t":1727550000}
+{"o":5265.6640930145,"h":5276.5639404536,"l":5255.6855025448,"c":5257.1395448456,"v":329432.2359094072,"t":1727553600}
+{"o":5257.1395448456,"h":5265.0591016989,"l":5227.5142463537,"c":5263.0514199894,"v":433629.7737538541,"t":1727557200}
+{"o":5263.0514199894,"h":5273.3933532476,"l":5247.3356854019,"c":5264.5292765635,"v":312082.3434097695,"t":1727560800}
+{"o":5264.5292765635,"h":5272.9422928078,"l":5246.4252102131,"c":5266.6757815433,"v":311399.8665866589,"t":1727564400}
+{"o":5266.6757815433,"h":5297.1371376538,"l":5249.025963841,"c":5266.4172299829,"v":486807.1260078779,"t":1727568000}
+{"o":5266.4172299829,"h":5309.126038344,"l":5263.1679502593,"c":5305.6656805983,"v":430595.9354766253,"t":1727571600}
+{"o":5305.6656805983,"h":5332.3416416374,"l":5295.9038484724,"c":5296.5290084067,"v":541270.0314680696,"t":1727575200}
+{"o":5296.5290084067,"h":5306.6630333289,"l":5273.53609958,"c":5301.0563525681,"v":426408.3754768512,"t":1727578800}
+{"o":5301.0563525681,"h":5307.1469158405,"l":5267.9839989084,"c":5283.8335485739,"v":348642.0006131475,"t":1727582400}
+{"o":5283.8335485739,"h":5314.227338438,"l":5249.7078662832,"c":5249.7078662832,"v":364870.7562602127,"t":1727586000}
+{"o":5249.7078662832,"h":5260.2834351318,"l":5216.2458227607,"c":5224.0355229317,"v":389088.8385446587,"t":1727589600}
+{"o":5224.0355229317,"h":5239.1049207027,"l":5210.8551725106,"c":5223.4373628964,"v":406977.4780127114,"t":1727593200}
+{"o":5223.4373628964,"h":5259.0168296757,"l":5211.0656190534,"c":5239.7305901662,"v":385839.9023754366,"t":1727596800}
+{"o":5239.7305901662,"h":5263.4833604169,"l":5237.6938041108,"c":5246.163815719,"v":317595.2942413024,"t":1727600400}
+{"o":5246.163815719,"h":5252.3393034779,"l":5186.2279807116,"c":5246.8205659554,"v":356524.442312691,"t":1727604000}
+{"o":5246.8205659554,"h":5271.0358044252,"l":5242.7501724013,"c":5265.5945083389,"v":359366.6750391627,"t":1727607600}
+{"o":5265.5945083389,"h":5284.078916267,"l":5245.1492381682,"c":5248.1828613391,"v":463591.3210052581,"t":1727611200}
+{"o":5248.1828613391,"h":5293.9759073717,"l":5226.5763883423,"c":5285.7352643479,"v":518920.822529764,"t":1727614800}
+{"o":5285.7352643479,"h":5291.8229958397,"l":5263.8349764625,"c":5270.5087486776,"v":499836.0001109272,"t":1727618400}
+{"o":5270.5087486776,"h":5292.222711862,"l":5253.8862925673,"c":5284.1305104442,"v":551397.5368138253,"t":1727622000}
+{"o":5284.1305104442,"h":5291.0480652859,"l":5263.5481851889,"c":5288.8480559134,"v":462901.8065148604,"t":1727625600}
+{"o":5288.8480559134,"h":5314.5281173895,"l":5285.9819694896,"c":5298.0759315389,"v":405527.9168561244,"t":1727629200}
+{"o":5298.0759315389,"h":5318.68671616,"l":5295.0568774682,"c":5307.5514044657,"v":353952.6382138729,"t":1727632800}
+{"o":5307.5514044657,"h":5365.314379422,"l":5307.5514044657,"c":5357.6121393738,"v":384952.566208203,"t":1727636400}
+{"o":5357.6121393738,"h":5401.5735304071,"l":5347.6860530714,"c":5383.5982755623,"v":635872.3915282675,"t":1727640000}
+{"o":5383.5982755623,"h":5434.8175368073,"l":5359.2520909846,"c":5378.5891175626,"v":500948.0072878716,"t":1727643600}
+{"o":5378.5891175626,"h":5403.9955405565,"l":5340.1799773661,"c":5342.5754248975,"v":457613.9592861627,"t":1727647200}
+{"o":5342.5754248975,"h":5350.9597115463,"l":5302.9516758447,"c":5324.0036970529,"v":398077.4883124625,"t":1727650800}
+{"o":5324.0036970529,"h":5343.454899902,"l":5263.4581063389,"c":5331.3496070711,"v":578814.3251165543,"t":1727654400}
+{"o":5331.3496070711,"h":5367.8589630894,"l":5276.6171278012,"c":5282.9770685048,"v":555417.9676285703,"t":1727658000}
+{"o":5282.9770685048,"h":5300.95960154,"l":5238.689375568,"c":5241.8183754548,"v":565650.1845056691,"t":1727661600}
+{"o":5241.8183754548,"h":5271.7540504776,"l":5215.7887843895,"c":5245.9551045383,"v":480939.2706666883,"t":1727665200}
+{"o":5245.9551045383,"h":5247.0640188147,"l":5214.2990030635,"c":5239.8874962058,"v":328238.5553641362,"t":1727668800}
+{"o":5239.8874962058,"h":5273.2379784034,"l":5232.046967897,"c":5271.6064681273,"v":305213.1170022044,"t":1727672400}
+{"o":5271.6064681273,"h":5291.5392675414,"l":5256.1630424185,"c":5256.1630424185,"v":374941.7206056006,"t":1727676000}
+{"o":5256.1630424185,"h":5300.1560434392,"l":5255.6732370548,"c":5268.7949782566,"v":336059.6738761549,"t":1727679600}
+{"o":5268.7949782566,"h":5271.537323379,"l":5239.9089555157,"c":5255.0335551266,"v":346586.7285131267,"t":1727683200}
+{"o":5255.0335551266,"h":5256.995094228,"l":5186.2264054948,"c":5188.0589261106,"v":481639.3072113661,"t":1727686800}
+{"o":5188.0589261106,"h":5202.3451675411,"l":5147.3275771917,"c":5184.6057855539,"v":412116.5298431618,"t":1727690400}
+{"o":5184.6057855539,"h":5229.3413171317,"l":5169.1273347755,"c":5227.708070627,"v":387605.6719185915,"t":1727694000}
+{"o":5227.708070627,"h":5271.2625622188,"l":5201.1002923589,"c":5264.5356261518,"v":395319.9612875561,"t":1727697600}
+{"o":5264.5356261518,"h":5284.9986381983,"l":5252.1636716539,"c":5264.7733081594,"v":636306.7237160499,"t":1727701200}
+{"o":5264.7733081594,"h":5284.2659892432,"l":5229.8864808653,"c":5253.3532722118,"v":554285.2388406061,"t":1727704800}
+{"o":5253.3532722118,"h":5271.0328805888,"l":5177.2018808018,"c":5179.073042192,"v":502754.0471316053,"t":1727708400}
+{"o":5179.073042192,"h":5211.6381654947,"l":5174.9112433665,"c":5198.9679518584,"v":475226.8089392565,"t":1727712000}
+{"o":5198.9679518584,"h":5227.0980064942,"l":5179.768722518,"c":5226.4106541889,"v":468607.0960985288,"t":1727715600}
+{"o":5226.4106541889,"h":5229.3792378539,"l":5170.8310981353,"c":5202.5705612988,"v":520594.6052631464,"t":1727719200}
+{"o":5202.5705612988,"h":5216.5009649601,"l":5174.7329521999,"c":5206.8447197148,"v":539672.574611697,"t":1727722800}
+{"o":5206.8447197148,"h":5269.5138350114,"l":5202.3293010525,"c":5263.7768942062,"v":633525.5007414937,"t":1727726400}
+{"o":5263.7768942062,"h":5271.1911355894,"l":5228.8778312852,"c":5231.6245725758,"v":379428.2187929278,"t":1727730000}
+{"o":5231.6245725758,"h":5244.238380877,"l":5186.0917230111,"c":5188.1906361918,"v":422895.4105244309,"t":1727733600}
+{"o":5188.1906361918,"h":5190.4037983224,"l":5097.1742989084,"c":5122.3531866239,"v":528167.3952265327,"t":1727737200}
+{"o":5122.3531866239,"h":5180.8939501502,"l":5086.9751026313,"c":5176.3545271803,"v":536167.7442532872,"t":1727740800}
+{"o":5176.3545271803,"h":5194.497807196,"l":5169.4950275436,"c":5181.9842590753,"v":529461.657493513,"t":1727744400}
+{"o":5181.9842590753,"h":5182.0355483946,"l":5137.0380999194,"c":5166.2908704478,"v":402861.6941784842,"t":1727748000}
+{"o":5166.2908704478,"h":5213.0793427948,"l":5161.8690968059,"c":5206.951855294,"v":389385.4652557246,"t":1727751600}
+{"o":5206.951855294,"h":5234.7429803919,"l":5198.1112744791,"c":5227.9613155951,"v":444073.0093560931,"t":1727755200}
+{"o":5227.9613155951,"h":5231.7306385983,"l":5206.6916392848,"c":5220.1192341313,"v":368240.9771929931,"t":1727758800}
+{"o":5220.1192341313,"h":5277.0509292237,"l":5220.1192341313,"c":5267.7931367341,"v":330893.1804740007,"t":1727762400}
+{"o":5267.7931367341,"h":5271.5535312894,"l":5245.9809118654,"c":5267.4496658022,"v":348951.8450007353,"t":1727766000}
+{"o":5267.4496658022,"h":5273.6751751147,"l":5239.6565900513,"c":5253.9743896723,"v":408311.7558463929,"t":1727769600}
+{"o":5253.9743896723,"h":5286.2051650265,"l":5246.8109666468,"c":5265.6328296368,"v":372288.7135459057,"t":1727773200}
+{"o":5265.6328296368,"h":5286.0830310523,"l":5258.0195394033,"c":5277.6999725791,"v":401571.0077357867,"t":1727776800}
+{"o":5277.6999725791,"h":5285.2846630407,"l":5254.4471171663,"c":5256.9347444936,"v":330374.755406257,"t":1727780400}
+{"o":5256.9347444936,"h":5273.3077354999,"l":5233.3336433175,"c":5242.6111654885,"v":369488.0302362024,"t":1727784000}
+{"o":5242.6111654885,"h":5246.460618772,"l":5119.5543823462,"c":5161.4631058007,"v":732685.4952683776,"t":1727787600}
+{"o":5161.4631058007,"h":5187.5365424008,"l":5033.2012482045,"c":5063.356868837,"v":941298.8209568652,"t":1727791200}
+{"o":5063.356868837,"h":5070.3529896577,"l":4803.8376590876,"c":5023.8165258053,"v":1285415.8956177647,"t":1727794800}
+{"o":5023.8165258053,"h":5037.5941915272,"l":4919.7560620806,"c":4985.4576635731,"v":900274.2028306088,"t":1727798400}
+{"o":4985.4576635731,"h":4985.4576635731,"l":4789.598666313,"c":4957.7450887076,"v":1408067.8406910608,"t":1727802000}
+{"o":4957.7450887076,"h":5020.7226311469,"l":4928.691413897,"c":4949.7081835082,"v":729432.4449190674,"t":1727805600}
+{"o":4949.7081835082,"h":4963.4578026695,"l":4878.1900048025,"c":4884.8284233581,"v":560839.8255457068,"t":1727809200}
+{"o":4884.8284233581,"h":4902.1186072883,"l":4779.1932063282,"c":4876.0987877637,"v":1013849.0764805265,"t":1727812800}
+{"o":4876.0987877637,"h":4918.7372369201,"l":4843.4181485141,"c":4913.3949249388,"v":523088.4564037903,"t":1727816400}
+{"o":4913.3949249388,"h":4913.3949249388,"l":4831.8583824124,"c":4859.9310709738,"v":420851.5969294764,"t":1727820000}
+{"o":4859.9310709738,"h":4886.1655452527,"l":4840.8789982599,"c":4874.4050340905,"v":425233.2074882905,"t":1727823600}
+{"o":4874.4050340905,"h":4889.3623075947,"l":4817.630753472,"c":4855.4422256756,"v":507444.1722121454,"t":1727827200}
+{"o":4855.4422256756,"h":4914.7972232334,"l":4846.4763690803,"c":4909.7784759403,"v":512993.819757227,"t":1727830800}
+{"o":4909.7784759403,"h":4951.4966567777,"l":4894.6741774886,"c":4949.2279025436,"v":410709.8955219059,"t":1727834400}
+{"o":4949.2279025436,"h":4972.5228640772,"l":4939.458316465,"c":4944.8465628732,"v":389414.0505393405,"t":1727838000}
+{"o":4944.8465628732,"h":4945.8164754924,"l":4920.3424145438,"c":4925.7229784965,"v":344584.8047211455,"t":1727841600}
+{"o":4925.7229784965,"h":4942.5209800834,"l":4911.1520993799,"c":4927.0467799615,"v":379461.6558907918,"t":1727845200}
+{"o":4927.0467799615,"h":5017.1208730168,"l":4914.9229014268,"c":4983.5287782039,"v":492432.7707097748,"t":1727848800}
+{"o":4983.5287782039,"h":4996.9644007307,"l":4959.9339903015,"c":4964.0222452191,"v":409098.396324633,"t":1727852400}
+{"o":4964.0222452191,"h":4988.1536164471,"l":4944.0991969384,"c":4974.1235647908,"v":423584.8590046134,"t":1727856000}
+{"o":4974.1235647908,"h":4977.2203562646,"l":4896.3933224791,"c":4905.2247145563,"v":531768.7779774304,"t":1727859600}
+{"o":4905.2247145563,"h":4946.6258391705,"l":4893.6308707012,"c":4897.4207795812,"v":464297.9186635615,"t":1727863200}
+{"o":4897.4207795812,"h":4927.3285010394,"l":4876.1541771836,"c":4907.6326201693,"v":480109.8627552761,"t":1727866800}
+{"o":4907.6326201693,"h":4910.74131255,"l":4824.9211831396,"c":4835.997692933,"v":588582.8454799355,"t":1727870400}
+{"o":4835.997692933,"h":4913.7335326776,"l":4795.1452513592,"c":4903.3805089226,"v":677367.1635594112,"t":1727874000}
+{"o":4903.3805089226,"h":4937.641046328,"l":4876.3153519846,"c":4880.8826012405,"v":818027.0286816261,"t":1727877600}
+{"o":4880.8826012405,"h":4962.0868865709,"l":4878.1232991849,"c":4956.6187718444,"v":681595.9668469803,"t":1727881200}
+{"o":4956.6187718444,"h":4986.4162015233,"l":4903.3464925839,"c":4906.8664866536,"v":873207.7912906524,"t":1727884800}
+{"o":4906.8664866536,"h":4916.9284396315,"l":4864.797020994,"c":4894.5611959302,"v":887540.380510751,"t":1727888400}
+{"o":4894.5611959302,"h":4899.4731019102,"l":4774.1711776018,"c":4779.0837682345,"v":888198.1170414262,"t":1727892000}
+{"o":4779.0837682345,"h":4798.3560360203,"l":4568.0844648791,"c":4702.0984081739,"v":1194061.5349552198,"t":1727895600}
+{"o":4702.0984081739,"h":4754.3608989252,"l":4655.7713589212,"c":4730.758562209,"v":778767.3189685113,"t":1727899200}
+{"o":4730.758562209,"h":4752.5571317311,"l":4693.693739875,"c":4728.4484089501,"v":455207.3733943683,"t":1727902800}
+{"o":4728.4484089501,"h":4755.1419860371,"l":4681.8359741317,"c":4755.1419860371,"v":449652.4366359647,"t":1727906400}
+{"o":4755.1419860371,"h":4759.1789207742,"l":4708.3835731778,"c":4709.0208672892,"v":338701.7764595553,"t":1727910000}
+{"o":4709.0208672892,"h":4750.1192155792,"l":4658.6531333757,"c":4725.8329473794,"v":648783.0906135367,"t":1727913600}
+{"o":4725.8329473794,"h":4774.6659174674,"l":4723.1853195387,"c":4749.9738647464,"v":509160.4704588836,"t":1727917200}
+{"o":4749.9738647464,"h":4783.4022951618,"l":4738.7355182003,"c":4769.8812466204,"v":417121.9906785153,"t":1727920800}
+{"o":4769.8812466204,"h":4801.8859336198,"l":4757.36470566,"c":4798.2589785096,"v":388890.3091377213,"t":1727924400}
+{"o":4798.2589785096,"h":4798.76432128,"l":4763.4992664264,"c":4771.9753775339,"v":340688.2525948017,"t":1727928000}
+{"o":4771.9753775339,"h":4781.5972136758,"l":4735.9145012424,"c":4745.6525551613,"v":413149.3359636313,"t":1727931600}
+{"o":4745.6525551613,"h":4777.2541068021,"l":4736.4747387582,"c":4758.890259944,"v":373979.461261179,"t":1727935200}
+{"o":4758.890259944,"h":4774.0862105584,"l":4698.0950199992,"c":4701.2171714093,"v":504004.8862455036,"t":1727938800}
+{"o":4701.2171714093,"h":4705.4095210771,"l":4561.0867271349,"c":4570.9966693629,"v":663730.5185269745,"t":1727942400}
+{"o":4570.9966693629,"h":4650.1131300819,"l":4543.2147151548,"c":4612.032864317,"v":631235.4092442971,"t":1727946000}
+{"o":4612.032864317,"h":4644.3861234129,"l":4594.2561152088,"c":4642.8736131885,"v":399680.3719324669,"t":1727949600}
+{"o":4642.8736131885,"h":4652.3237568074,"l":4594.9079510081,"c":4599.1954776703,"v":402751.9982126787,"t":1727953200}
+{"o":4599.1954776703,"h":4600.3535308581,"l":4544.4202729127,"c":4570.818746825,"v":552610.9305192791,"t":1727956800}
+{"o":4570.818746825,"h":4613.280365296,"l":4515.2065971399,"c":4600.1401067786,"v":758821.1356637954,"t":1727960400}
+{"o":4600.1401067786,"h":4654.1357934862,"l":4522.4708866158,"c":4525.7208135455,"v":827069.5266078236,"t":1727964000}
+{"o":4525.7208135455,"h":4570.0997158201,"l":4471.4305508971,"c":4553.424850284,"v":867010.952267846,"t":1727967600}
+{"o":4553.424850284,"h":4588.1752130829,"l":4487.4946563185,"c":4534.1995807936,"v":692268.2355083632,"t":1727971200}
+{"o":4534.1995807936,"h":4591.5068266431,"l":4503.0123241276,"c":4568.1407502662,"v":615598.2747506083,"t":1727974800}
+{"o":4568.1407502662,"h":4599.6129661685,"l":4540.011890342,"c":4571.1181037932,"v":538924.4101016237,"t":1727978400}
+{"o":4571.1181037932,"h":4616.6646666647,"l":4536.0971156701,"c":4614.891664135,"v":484737.6028746059,"t":1727982000}
+{"o":4614.891664135,"h":4631.4513594793,"l":4567.7097403804,"c":4573.194487586,"v":401428.0439501082,"t":1727985600}
+{"o":4573.194487586,"h":4610.5252752897,"l":4543.5196103842,"c":4605.8161038906,"v":397003.9424510149,"t":1727989200}
+{"o":4605.8161038906,"h":4617.6914275884,"l":4581.8995834221,"c":4600.499709915,"v":339847.5993617777,"t":1727992800}
+{"o":4600.499709915,"h":4618.5533378961,"l":4565.7903488671,"c":4593.3153637099,"v":349430.0007283666,"t":1727996400}
+{"o":4593.3153637099,"h":4615.12458276,"l":4566.5251144629,"c":4570.5512122652,"v":453646.7973700379,"t":1728000000}
+{"o":4570.5512122652,"h":4657.5085952921,"l":4566.4935069662,"c":4638.1019143981,"v":509662.1262139173,"t":1728003600}
+{"o":4638.1019143981,"h":4649.7476814816,"l":4611.0547924884,"c":4621.0995896069,"v":388111.9758539078,"t":1728007200}
+{"o":4621.0995896069,"h":4625.9891663244,"l":4594.0939993377,"c":4613.588042896,"v":384291.8663681787,"t":1728010800}
+{"o":4613.588042896,"h":4647.757003839,"l":4613.588042896,"c":4627.2752916648,"v":318713.3248509461,"t":1728014400}
+{"o":4627.2752916648,"h":4687.2401028433,"l":4621.5854468555,"c":4678.2361316877,"v":345109.5409521184,"t":1728018000}
+{"o":4678.2361316877,"h":4691.5808673387,"l":4648.5932201014,"c":4654.6496331668,"v":413284.4012090962,"t":1728021600}
+{"o":4654.6496331668,"h":4695.1165164378,"l":4644.7330953358,"c":4689.5954947691,"v":409636.4124001809,"t":1728025200}
+{"o":4689.5954947691,"h":4737.3198169949,"l":4676.6986502993,"c":4702.8575970679,"v":487015.4290694205,"t":1728028800}
+{"o":4702.8575970679,"h":4721.000392903,"l":4688.3981853118,"c":4696.1979108803,"v":414116.9821652915,"t":1728032400}
+{"o":4696.1979108803,"h":4712.4212131131,"l":4674.8240120674,"c":4682.2008381191,"v":327338.444280563,"t":1728036000}
+{"o":4682.2008381191,"h":4709.7513732012,"l":4682.1892578904,"c":4705.7750718313,"v":311051.1333786368,"t":1728039600}
+{"o":4705.7750718313,"h":4779.1673649689,"l":4677.0218539536,"c":4776.951792885,"v":650894.7382768732,"t":1728043200}
+{"o":4776.951792885,"h":4792.5123658777,"l":4716.2474460063,"c":4742.5381390221,"v":815278.27951327,"t":1728046800}
+{"o":4742.5381390221,"h":4743.4977274224,"l":4639.3450752187,"c":4698.8143246511,"v":802691.4521997051,"t":1728050400}
+{"o":4698.8143246511,"h":4788.8323302136,"l":4696.7399251796,"c":4784.3742921766,"v":686255.7637873057,"t":1728054000}
+{"o":4784.3742921766,"h":4872.053541293,"l":4764.8114996158,"c":4835.4830992661,"v":640870.848818279,"t":1728057600}
+{"o":4835.4830992661,"h":4840.1609016997,"l":4787.9700006944,"c":4796.9413587366,"v":604918.2460296091,"t":1728061200}
+{"o":4796.9413587366,"h":4833.1133781691,"l":4781.1315795982,"c":4833.1133781691,"v":562619.327349357,"t":1728064800}
+{"o":4833.1133781691,"h":4855.6789632203,"l":4821.9416115026,"c":4833.236387551,"v":463570.6256454465,"t":1728068400}
+{"o":4833.236387551,"h":4858.0574244096,"l":4797.8655099067,"c":4828.2621881437,"v":423340.3715001731,"t":1728072000}
+{"o":4828.2621881437,"h":4856.6151718395,"l":4812.8766096647,"c":4823.5266874601,"v":453515.9089389856,"t":1728075600}
+{"o":4823.5266874601,"h":4836.4868584805,"l":4788.7395272514,"c":4801.4884132845,"v":398964.7776112069,"t":1728079200}
+{"o":4801.4884132845,"h":4818.4024267631,"l":4781.6035879224,"c":4811.6175128701,"v":322541.3203438419,"t":1728082800}
+{"o":4811.6175128701,"h":4838.5000939307,"l":4805.8657399859,"c":4838.4994052957,"v":341894.4155661275,"t":1728086400}
+{"o":4838.4994052957,"h":4839.0286781911,"l":4798.7437661268,"c":4821.7891489026,"v":377573.1009429786,"t":1728090000}
+{"o":4821.7891489026,"h":4828.5709188376,"l":4775.3303963817,"c":4783.2076066524,"v":429211.2129855541,"t":1728093600}
+{"o":4783.2076066524,"h":4784.1630653357,"l":4760.1117177325,"c":4765.684462102,"v":517547.049101061,"t":1728097200}
+{"o":4765.684462102,"h":4796.163336772,"l":4736.9084094818,"c":4781.1827032254,"v":497016.3422640046,"t":1728100800}
+{"o":4781.1827032254,"h":4823.2407482781,"l":4780.0284948515,"c":4822.4223224119,"v":499400.0087463368,"t":1728104400}
+{"o":4822.4223224119,"h":4852.5644947838,"l":4803.5998340999,"c":4847.9339577113,"v":430280.6237597153,"t":1728108000}
+{"o":4847.9339577113,"h":4856.9344911337,"l":4818.1170456469,"c":4831.7183509735,"v":388379.9809921207,"t":1728111600}
+{"o":4831.7183509735,"h":4868.6888109973,"l":4827.6011853921,"c":4851.8507354123,"v":394044.9922847049,"t":1728115200}
+{"o":4851.8507354123,"h":4867.6142667077,"l":4850.2228259819,"c":4860.6919377728,"v":315641.4219385593,"t":1728118800}
+{"o":4860.6919377728,"h":4861.3113242249,"l":4799.705417413,"c":4836.4864108591,"v":333058.5947570801,"t":1728122400}
+{"o":4836.4864108591,"h":4845.6394798048,"l":4814.1045237898,"c":4819.8566068107,"v":310427.8371426145,"t":1728126000}
+{"o":4819.8566068107,"h":4840.4124295955,"l":4816.7375924861,"c":4838.647503507,"v":359578.3031479719,"t":1728129600}
+{"o":4838.647503507,"h":4844.2792394666,"l":4794.5967640043,"c":4796.5005515357,"v":422603.8863033313,"t":1728133200}
+{"o":4796.5005515357,"h":4835.4272857867,"l":4787.6271846661,"c":4808.6342824655,"v":428975.7702561573,"t":1728136800}
+{"o":4808.6342824655,"h":4815.0585847535,"l":4788.727609666,"c":4799.9595792821,"v":307394.8137162175,"t":1728140400}
+{"o":4799.9595792821,"h":4804.5995975689,"l":4775.0807416656,"c":4776.430990058,"v":357745.4833299512,"t":1728144000}
+{"o":4776.430990058,"h":4799.1140941062,"l":4774.2129628236,"c":4794.7460227999,"v":358092.6542220323,"t":1728147600}
+{"o":4794.7460227999,"h":4800.8348295624,"l":4754.4227333321,"c":4779.7858356012,"v":537881.7364067974,"t":1728151200}
+{"o":4779.7858356012,"h":4797.2682818535,"l":4769.0028607468,"c":4775.3695181029,"v":503572.0848301244,"t":1728154800}
+{"o":4775.3695181029,"h":4778.1883652125,"l":4735.8576607492,"c":4737.5294081663,"v":351810.0590905763,"t":1728158400}
+{"o":4737.5294081663,"h":4777.6648122371,"l":4737.5294081663,"c":4757.8242877912,"v":293348.6187529289,"t":1728162000}
+{"o":4757.8242877912,"h":4802.8995068664,"l":4757.1891890909,"c":4802.4580711194,"v":316158.7301489881,"t":1728165600}
+{"o":4802.4580711194,"h":4802.6331488522,"l":4780.8799431376,"c":4789.4781931136,"v":337712.2017211915,"t":1728169200}
+{"o":4789.4781931136,"h":4793.406554933,"l":4769.9489383154,"c":4780.0880693908,"v":268867.5665764745,"t":1728172800}
+{"o":4780.0880693908,"h":4820.4636071834,"l":4774.0384662152,"c":4820.2997248984,"v":356228.7245643827,"t":1728176400}
+{"o":4820.2997248984,"h":4822.6128843358,"l":4800.3216228911,"c":4809.145568087,"v":346160.7153284124,"t":1728180000}
+{"o":4809.145568087,"h":4838.5568109316,"l":4791.2471524486,"c":4794.4591750774,"v":259880.230790621,"t":1728183600}
+{"o":4794.4591750774,"h":4808.599941014,"l":4772.3752747737,"c":4784.0193373457,"v":238621.0385566605,"t":1728187200}
+{"o":4784.0193373457,"h":4800.6332827526,"l":4775.4432197951,"c":4791.3125001721,"v":212903.5609869455,"t":1728190800}
+{"o":4791.3125001721,"h":4816.4531473892,"l":4788.2682790045,"c":4805.9269545492,"v":228888.4809187709,"t":1728194400}
+{"o":4805.9269545492,"h":4818.1514759524,"l":4797.2168058158,"c":4802.6098989421,"v":231573.158282501,"t":1728198000}
+{"o":4802.6098989421,"h":4829.6090016619,"l":4791.2372840315,"c":4814.0606159796,"v":387185.0771688413,"t":1728201600}
+{"o":4814.0606159796,"h":4845.9444213231,"l":4812.8752630786,"c":4828.6102126477,"v":307187.5363052845,"t":1728205200}
+{"o":4828.6102126477,"h":4839.2393698081,"l":4815.6061124563,"c":4821.2209971469,"v":323567.1061334815,"t":1728208800}
+{"o":4821.2209971469,"h":4850.7561616627,"l":4816.8512106515,"c":4838.3933139413,"v":372123.346668551,"t":1728212400}
+{"o":4838.3933139413,"h":4858.5514280088,"l":4835.6123887431,"c":4855.3291252093,"v":360717.0228146891,"t":1728216000}
+{"o":4855.3291252093,"h":4871.5016019351,"l":4850.376063349,"c":4850.640035756,"v":419267.2457591165,"t":1728219600}
+{"o":4850.640035756,"h":4924.3955507624,"l":4841.323772155,"c":4917.3486932823,"v":521975.6387285317,"t":1728223200}
+{"o":4917.3486932823,"h":4926.9436534589,"l":4859.2648272421,"c":4906.0816829889,"v":710492.4764961608,"t":1728226800}
+{"o":4906.0816829889,"h":4922.7018254527,"l":4867.5270894695,"c":4867.6894208251,"v":597607.7713932175,"t":1728230400}
+{"o":4867.6894208251,"h":4891.8117397518,"l":4865.8411592604,"c":4873.675417247,"v":429390.5608083559,"t":1728234000}
+{"o":4873.675417247,"h":4905.1698886534,"l":4873.675417247,"c":4900.5608032234,"v":408656.7019109172,"t":1728237600}
+{"o":4900.5608032234,"h":4923.0210642524,"l":4879.3705399424,"c":4885.9979228274,"v":430834.9024347891,"t":1728241200}
+{"o":4823.9828717835,"h":4845.2534135338,"l":4804.1664066304,"c":4823.9828717835,"v":393308.9919419828,"t":1721044800}
+{"o":4823.9828717835,"h":4885.7152561679,"l":4805.1036447656,"c":4854.0501175577,"v":452897.5724246032,"t":1721048400}
+{"o":4854.0501175577,"h":4883.6970557999,"l":4809.4685033483,"c":4860.9471480402,"v":476818.7803835162,"t":1721052000}
+{"o":4860.9471480402,"h":4885.5179741226,"l":4826.7271107961,"c":4846.5272669923,"v":529899.4264585753,"t":1721055600}
+{"o":4846.5272669923,"h":4911.6191339994,"l":4835.8633922831,"c":4878.3110299577,"v":656751.4677869147,"t":1721059200}
+{"o":4878.3110299577,"h":4928.8727453582,"l":4863.5611645358,"c":4888.6120331321,"v":597471.9503237606,"t":1721062800}
+{"o":4888.6120331321,"h":4961.4011328974,"l":4872.5347189693,"c":4939.4659563683,"v":583286.6433498149,"t":1721066400}
+{"o":4939.4659563683,"h":4983.9305610189,"l":4904.5322525751,"c":4925.4804621936,"v":691018.3366137628,"t":1721070000}
+{"o":4925.4804621936,"h":4977.4567355743,"l":4921.1176613946,"c":4966.0266214696,"v":509256.8310394469,"t":1721073600}
+{"o":4966.0266214696,"h":4991.17272799,"l":4941.5161228242,"c":4943.8009216245,"v":461159.2207184431,"t":1721077200}
+{"o":4943.8009216245,"h":5052.1521359181,"l":4940.8767861409,"c":5031.2044972958,"v":579637.1560413681,"t":1721080800}
+{"o":5031.2044972958,"h":5067.3986117531,"l":5003.8115262442,"c":5046.5593455214,"v":618378.4482551244,"t":1721084400}
+{"o":5046.5593455214,"h":5071.6221915102,"l":5000.354993649,"c":5006.1592860504,"v":670165.9175636129,"t":1721088000}
+{"o":5006.1592860504,"h":5026.0927514764,"l":4985.1435649364,"c":5014.3826387313,"v":458225.2301713902,"t":1721091600}
+{"o":5014.3826387313,"h":5015.9064929732,"l":4952.7637386616,"c":4962.3276391609,"v":394518.801519013,"t":1721095200}
+{"o":4962.3276391609,"h":5008.5073733922,"l":4947.9873205772,"c":5001.4860603943,"v":393131.5764851304,"t":1721098800}
+{"o":5001.4860603943,"h":5023.6828461841,"l":4985.3497571954,"c":5008.8123919356,"v":358045.6254504008,"t":1721102400}
+{"o":5008.8123919356,"h":5029.3931570309,"l":4851.6065344885,"c":4925.2096694519,"v":584098.2308563569,"t":1721106000}
+{"o":4925.2096694519,"h":4970.3885310496,"l":4870.2065130967,"c":4874.0048079705,"v":461750.487874034,"t":1721109600}
+{"o":4874.0048079705,"h":4930.7457457451,"l":4872.8663157905,"c":4894.5301880726,"v":487408.8515214326,"t":1721113200}
+{"o":4894.5301880726,"h":4925.9372453941,"l":4833.9261424235,"c":4892.7389887751,"v":467965.4840295414,"t":1721116800}
+{"o":4892.7389887751,"h":4937.0276225148,"l":4874.9227775712,"c":4913.0184210324,"v":403710.9486138572,"t":1721120400}
+{"o":4913.0184210324,"h":4959.0160995784,"l":4900.826468782,"c":4955.0797741767,"v":428769.0136486241,"t":1721124000}
+{"o":4955.0797741767,"h":4991.4438439299,"l":4935.0906184547,"c":4984.1682877914,"v":473380.7594268996,"t":1721127600}
+{"o":4984.1682877914,"h":5003.7154791105,"l":4933.834992211,"c":4938.5500504078,"v":493969.1931394817,"t":1721131200}
+{"o":4938.5500504078,"h":4982.0850099362,"l":4929.8042611924,"c":4931.7755136106,"v":485284.3908589192,"t":1721134800}
+{"o":4931.7755136106,"h":4951.6194363231,"l":4895.2214843116,"c":4939.2971053307,"v":519248.8217701135,"t":1721138400}
+{"o":4939.2971053307,"h":5112.593520501,"l":4930.6276652559,"c":5098.0456449909,"v":682046.8311900926,"t":1721142000}
+{"o":5098.0456449909,"h":5126.2527417443,"l":5036.6392692304,"c":5098.6737123376,"v":802363.2110408624,"t":1721145600}
+{"o":5098.6737123376,"h":5147.7071725929,"l":5073.3680633402,"c":5135.6883256426,"v":589200.5038897974,"t":1721149200}
+{"o":5135.6883256426,"h":5143.630825283,"l":5104.0468786122,"c":5132.5276810332,"v":548293.3629416795,"t":1721152800}
+{"o":5132.5276810332,"h":5148.1066065279,"l":5100.0639985689,"c":5129.6247193333,"v":380021.0935680007,"t":1721156400}
+{"o":5129.6247193333,"h":5133.2815774198,"l":5058.1569128642,"c":5060.1829936103,"v":457089.394911117,"t":1721160000}
+{"o":5060.1829936103,"h":5107.3649915301,"l":5055.3144756101,"c":5085.9041740524,"v":371016.7246664676,"t":1721163600}
+{"o":5085.9041740524,"h":5092.8238030209,"l":5039.2812950691,"c":5067.9459793447,"v":429393.3212551347,"t":1721167200}
+{"o":5067.9459793447,"h":5127.035335448,"l":5060.9133544906,"c":5088.4910227768,"v":352343.4845174724,"t":1721170800}
+{"o":5088.4910227768,"h":5120.9063225201,"l":5082.0807788869,"c":5110.8193215021,"v":398722.1855504686,"t":1721174400}
+{"o":5110.8193215021,"h":5190.3699352575,"l":5107.7055009256,"c":5130.7592730074,"v":552148.8295706104,"t":1721178000}
+{"o":5130.7592730074,"h":5148.8016687027,"l":5102.564420437,"c":5105.0767883506,"v":356117.0436660342,"t":1721181600}
+{"o":5105.0767883506,"h":5107.8161753373,"l":5070.322263421,"c":5100.3268174017,"v":359901.2765650902,"t":1721185200}
+{"o":5100.3268174017,"h":5120.0785360614,"l":5076.8859366256,"c":5111.5060771117,"v":356841.1146823174,"t":1721188800}
+{"o":5111.5060771117,"h":5150.0255707821,"l":5102.7886168676,"c":5115.3628594244,"v":425894.3057090354,"t":1721192400}
+{"o":5115.3628594244,"h":5140.1178034796,"l":5098.4021129304,"c":5107.2397141501,"v":334846.864087156,"t":1721196000}
+{"o":5107.2397141501,"h":5109.6975158107,"l":5071.053848355,"c":5088.9776847846,"v":342586.1137613029,"t":1721199600}
+{"o":5088.9776847846,"h":5154.693043694,"l":5055.0864240954,"c":5130.0233616208,"v":426921.2777976702,"t":1721203200}
+{"o":5130.0233616208,"h":5181.3919178886,"l":5116.5893523731,"c":5179.8522783962,"v":345314.4878729347,"t":1721206800}
+{"o":5179.8522783962,"h":5179.8932859253,"l":5143.9182006656,"c":5149.8399158882,"v":304319.7220304788,"t":1721210400}
+{"o":5149.8399158882,"h":5151.9857623443,"l":4702.0593794665,"c":4718.6439796633,"v":367824.4158601669,"t":1721214000}
+{"o":4718.6439796633,"h":4738.1514411138,"l":4708.7859641055,"c":4720.3295806848,"v":346347.4188153898,"t":1721217600}
+{"o":4720.3295806848,"h":4754.2874478312,"l":4685.4428489163,"c":4748.3939708967,"v":435710.7255148822,"t":1721221200}
+{"o":4748.3939708967,"h":4822.7523105203,"l":4695.3902911767,"c":4772.7388825868,"v":405737.8616652376,"t":1721224800}
+{"o":4772.7388825868,"h":4781.876938536,"l":4695.7734240831,"c":4707.6438834174,"v":435919.9713681596,"t":1721228400}
+{"o":4707.6438834174,"h":4712.7653910639,"l":4604.2133110547,"c":4640.968435182,"v":589353.1842260322,"t":1721232000}
+{"o":4640.968435182,"h":4684.1189869425,"l":4632.7816119113,"c":4656.7589966,"v":436586.9687805172,"t":1721235600}
+{"o":4656.7589966,"h":4692.1305674908,"l":4647.7148676378,"c":4662.0446916279,"v":341985.1101623495,"t":1721239200}
+{"o":4662.0446916279,"h":4685.7116421889,"l":4647.3711077817,"c":4666.0663262579,"v":344895.2306137403,"t":1721242800}
+{"o":4666.0663262579,"h":4683.0901752682,"l":4648.7325198338,"c":4649.6464198006,"v":353271.2907864622,"t":1721246400}
+{"o":4649.6464198006,"h":4666.9577888632,"l":4611.6375241697,"c":4656.973282663,"v":411864.8356038606,"t":1721250000}
+{"o":4656.973282663,"h":4671.4767124514,"l":4634.3403308114,"c":4641.2576668082,"v":391417.6193506386,"t":1721253600}
+{"o":4641.2576668082,"h":4651.0530208295,"l":4619.8365326725,"c":4629.238149908,"v":314262.8861167582,"t":1721257200}
+{"o":4629.238149908,"h":4711.6415409417,"l":4627.6277113809,"c":4700.9366579986,"v":333718.8768178594,"t":1721260800}
+{"o":4700.9366579986,"h":4738.8193229063,"l":4690.0624732368,"c":4736.7892370127,"v":316497.0850600965,"t":1721264400}
+{"o":4736.7892370127,"h":4758.0109268756,"l":4672.9209843286,"c":4719.9449506481,"v":389378.3174582057,"t":1721268000}
+{"o":4719.9449506481,"h":4748.7900084992,"l":4714.0581338415,"c":4730.7208688254,"v":318381.1173419929,"t":1721271600}
+{"o":4730.7208688254,"h":4734.3433428539,"l":4687.5516129311,"c":4694.2889929912,"v":342007.2554103859,"t":1721275200}
+{"o":4694.2889929912,"h":4748.9367349819,"l":4675.4765895946,"c":4737.6238362631,"v":356226.549134275,"t":1721278800}
+{"o":4737.6238362631,"h":4760.7001634588,"l":4723.460384524,"c":4755.923347405,"v":401698.2835688762,"t":1721282400}
+{"o":4755.923347405,"h":4759.4789514386,"l":4720.2627203722,"c":4722.0420806816,"v":440878.7863309729,"t":1721286000}
+{"o":4722.0420806816,"h":4749.3572156743,"l":4709.3879560973,"c":4745.4447085691,"v":413802.931792227,"t":1721289600}
+{"o":4745.4447085691,"h":4759.9481220399,"l":4733.243768728,"c":4746.3175699817,"v":383363.4955481871,"t":1721293200}
+{"o":4746.3175699817,"h":4746.3175699817,"l":4710.6274250265,"c":4738.5395187528,"v":361493.1746196506,"t":1721296800}
+{"o":4738.5395187528,"h":4750.3956781781,"l":4715.9983913984,"c":4746.2325979375,"v":382938.775292767,"t":1721300400}
+{"o":4746.2325979375,"h":4806.461131583,"l":4744.6209999199,"c":4790.2499563494,"v":438706.4474507624,"t":1721304000}
+{"o":4790.2499563494,"h":4809.7883451117,"l":4762.5961997125,"c":4783.7073066558,"v":451845.9715211872,"t":1721307600}
+{"o":4783.7073066558,"h":4796.098239408,"l":4691.50207606,"c":4704.6594977911,"v":559310.1454070985,"t":1721311200}
+{"o":4704.6594977911,"h":4704.6594977911,"l":4645.2825506772,"c":4654.6328296016,"v":569747.6900432693,"t":1721314800}
+{"o":4654.6328296016,"h":4693.3159246525,"l":4615.6894842694,"c":4688.8602727497,"v":496916.8785408235,"t":1721318400}
+{"o":4688.8602727497,"h":4692.786760458,"l":4637.8335465385,"c":4642.2782378736,"v":396582.3105380422,"t":1721322000}
+{"o":4642.2782378736,"h":4683.1567391399,"l":4625.7776482382,"c":4655.0403115482,"v":455128.4955366428,"t":1721325600}
+{"o":4655.0403115482,"h":4687.9199916639,"l":4629.627864035,"c":4671.0487121802,"v":389409.3657772888,"t":1721329200}
+{"o":4671.0487121802,"h":4703.0256760466,"l":4653.7299215136,"c":4703.0256760466,"v":342971.5317343587,"t":1721332800}
+{"o":4703.0256760466,"h":4716.5531696064,"l":4686.5458599931,"c":4714.1598587358,"v":327008.5164573999,"t":1721336400}
+{"o":4714.1598587358,"h":4775.7029338375,"l":4700.5492914548,"c":4759.4565367022,"v":406271.2560710859,"t":1721340000}
+{"o":4759.4565367022,"h":4769.3347140091,"l":4729.5782877276,"c":4738.4028844189,"v":336877.4922481179,"t":1721343600}
+{"o":4738.4028844189,"h":4743.7323112396,"l":4694.7723041744,"c":4703.8002083636,"v":421974.3564510486,"t":1721347200}
+{"o":4703.8002083636,"h":4720.1748773584,"l":4649.8581684036,"c":4718.2668701818,"v":353554.9290215406,"t":1721350800}
+{"o":4718.2668701818,"h":4754.1710062384,"l":4701.7656440641,"c":4723.9826697132,"v":336089.5478148411,"t":1721354400}
+{"o":4723.9826697132,"h":4820.1556510126,"l":4722.589619675,"c":4815.478352493,"v":425369.6757362011,"t":1721358000}
+{"o":4815.478352493,"h":4832.006257958,"l":4785.7144395249,"c":4785.7514389644,"v":352194.4599184149,"t":1721361600}
+{"o":4785.7514389644,"h":4831.9460426354,"l":4782.2201566448,"c":4827.8500230551,"v":331725.8766330482,"t":1721365200}
+{"o":4827.8500230551,"h":4926.8652966856,"l":4825.0928781687,"c":4894.4635726546,"v":459835.9894629465,"t":1721368800}
+{"o":4894.4635726546,"h":4895.1353202037,"l":4787.490418466,"c":4805.6790487409,"v":444158.1647894525,"t":1721372400}
+{"o":4805.6790487409,"h":4830.8488385585,"l":4740.7071806825,"c":4816.8294409795,"v":529184.2895770763,"t":1721376000}
+{"o":4816.8294409795,"h":4862.6356549431,"l":4775.0550599783,"c":4783.0400034486,"v":487539.0837904204,"t":1721379600}
+{"o":4783.0400034486,"h":4850.5827201419,"l":4772.3906694349,"c":4822.046833511,"v":390999.6804879212,"t":1721383200}
+{"o":4822.046833511,"h":4847.7115689716,"l":4812.5025069738,"c":4839.9604294785,"v":336283.6730361394,"t":1721386800}
+{"o":4839.9604294785,"h":4888.9808461612,"l":4829.913198218,"c":4877.2128268828,"v":380138.749139689,"t":1721390400}
+{"o":4877.2128268828,"h":4994.794988171,"l":4834.2324066242,"c":4970.8907886668,"v":513541.5639176846,"t":1721394000}
+{"o":4970.8907886668,"h":5025.7535350679,"l":4958.620830186,"c":5022.8161574656,"v":580211.1060191581,"t":1721397600}
+{"o":5022.8161574656,"h":5031.6129273363,"l":4776.1045661255,"c":4825.8178489376,"v":592432.0619133289,"t":1721401200}
+{"o":4825.8178489376,"h":4904.4468382869,"l":4823.9758423884,"c":4838.6096300047,"v":680847.8773415945,"t":1721404800}
+{"o":4838.6096300047,"h":4878.5633683898,"l":4824.382161935,"c":4873.6792047019,"v":464547.5971027486,"t":1721408400}
+{"o":4873.6792047019,"h":4876.6132228548,"l":4810.2792835586,"c":4854.3744109013,"v":371139.0382229476,"t":1721412000}
+{"o":4854.3744109013,"h":4887.5896681265,"l":4791.598830323,"c":4815.5409796577,"v":464788.1330323518,"t":1721415600}
+{"o":4815.5409796577,"h":4818.6333199588,"l":4745.1570491251,"c":4777.0449159877,"v":445730.709651046,"t":1721419200}
+{"o":4777.0449159877,"h":4801.4496859583,"l":4745.1317623708,"c":4749.493389893,"v":396919.5680013166,"t":1721422800}
+{"o":4749.493389893,"h":4787.529189251,"l":4749.493389893,"c":4766.8838071568,"v":381453.1166500266,"t":1721426400}
+{"o":4766.8838071568,"h":4791.4488438709,"l":4766.0060316158,"c":4779.0577806597,"v":339467.9758410325,"t":1721430000}
+{"o":4779.0577806597,"h":4796.6560806012,"l":4755.0202027454,"c":4786.6614841821,"v":376630.8885455792,"t":1721433600}
+{"o":4786.6614841821,"h":4825.5804216758,"l":4783.3208330126,"c":4809.5817415844,"v":336320.1050786026,"t":1721437200}
+{"o":4809.5817415844,"h":4853.6654317282,"l":4797.5812120093,"c":4829.583328779,"v":292452.2275839559,"t":1721440800}
+{"o":4829.583328779,"h":4845.4707446853,"l":4789.7132586988,"c":4792.5598571812,"v":279760.1337944234,"t":1721444400}
+{"o":4792.5598571812,"h":4814.5662693676,"l":4790.7174210426,"c":4811.91522834,"v":263746.1686092971,"t":1721448000}
+{"o":4811.91522834,"h":4813.3382466249,"l":4779.9515629593,"c":4801.9769964434,"v":312248.312926789,"t":1721451600}
+{"o":4801.9769964434,"h":4811.7267887099,"l":4776.7549206206,"c":4780.3831811956,"v":294962.2093121923,"t":1721455200}
+{"o":4780.3831811956,"h":4788.2590455344,"l":4759.3977775141,"c":4763.5322220303,"v":278704.2593441529,"t":1721458800}
+{"o":4763.5322220303,"h":4786.7222899244,"l":4756.9077452905,"c":4766.0558969945,"v":295276.6662331269,"t":1721462400}
+{"o":4766.0558969945,"h":4798.0562812439,"l":4754.4022370022,"c":4776.5369430395,"v":310547.2807600976,"t":1721466000}
+{"o":4776.5369430395,"h":4788.9429030645,"l":4759.7107526458,"c":4765.7933558177,"v":331107.4828837897,"t":1721469600}
+{"o":4765.7933558177,"h":4769.2914131553,"l":4737.4312761428,"c":4745.8125044429,"v":309588.0134829651,"t":1721473200}
+{"o":4745.8125044429,"h":4772.7521285122,"l":4745.8125044429,"c":4758.8164167058,"v":325716.6935975787,"t":1721476800}
+{"o":4758.8164167058,"h":4766.5975542393,"l":4727.0474064646,"c":4752.7631075093,"v":376708.558482562,"t":1721480400}
+{"o":4752.7631075093,"h":4785.8003525897,"l":4747.5146503884,"c":4776.2038596437,"v":520065.6806201761,"t":1721484000}
+{"o":4776.2038596437,"h":4794.762222886,"l":4767.4961185285,"c":4780.2019733257,"v":416100.4023442087,"t":1721487600}
+{"o":4780.2019733257,"h":4815.0193029535,"l":4773.0478399405,"c":4793.6586734406,"v":443485.2020461307,"t":1721491200}
+{"o":4793.6586734406,"h":4926.6628624961,"l":4783.8410847691,"c":4921.2768196715,"v":515900.1332517574,"t":1721494800}
+{"o":4921.2768196715,"h":4931.2692770091,"l":4890.7218438352,"c":4903.6562010661,"v":388218.4422533252,"t":1721498400}
+{"o":4903.6562010661,"h":4920.8944433851,"l":4864.488301751,"c":4872.019263243,"v":379935.3005008626,"t":1721502000}
+{"o":4872.019263243,"h":4917.8331804955,"l":4870.9579983258,"c":4905.9932705182,"v":365042.9053664162,"t":1721505600}
+{"o":4905.9932705182,"h":4931.5533000456,"l":4879.147043439,"c":4929.334085227,"v":362589.7550389986,"t":1721509200}
+{"o":4929.334085227,"h":4945.1593754955,"l":4885.6491660828,"c":4897.3897092315,"v":361678.5030266021,"t":1721512800}
+{"o":4897.3897092315,"h":4924.1843285016,"l":4893.5196276692,"c":4903.6512481958,"v":259333.486168459,"t":1721516400}
+{"o":4903.6512481958,"h":4920.1139603286,"l":4881.5282049716,"c":4887.7717255814,"v":269305.4451370573,"t":1721520000}
+{"o":4887.7717255814,"h":4928.9374043691,"l":4885.8152984178,"c":4915.9729825196,"v":291563.6486080701,"t":1721523600}
+{"o":4915.9729825196,"h":4955.8336110791,"l":4902.343434921,"c":4904.3325779243,"v":294223.6097256208,"t":1721527200}
+{"o":4904.3325779243,"h":4915.9788551244,"l":4888.6829955568,"c":4891.9024536612,"v":274138.9228280443,"t":1721530800}
+{"o":4891.9024536612,"h":4909.0736134112,"l":4885.4167162654,"c":4890.7778608127,"v":272063.5779119762,"t":1721534400}
+{"o":4890.7778608127,"h":4899.1354377408,"l":4873.6250561117,"c":4890.6958990999,"v":295291.5925488268,"t":1721538000}
+{"o":4890.6958990999,"h":4898.2393037742,"l":4835.5511983248,"c":4840.9370076268,"v":331372.4178998649,"t":1721541600}
+{"o":4840.9370076268,"h":4856.041656819,"l":4831.0888049574,"c":4839.4063527669,"v":300853.6222382018,"t":1721545200}
+{"o":4839.4063527669,"h":4857.4627595287,"l":4837.733141433,"c":4844.3822375781,"v":277393.0069654356,"t":1721548800}
+{"o":4844.3822375781,"h":4877.9423578495,"l":4838.7011407666,"c":4877.838436759,"v":276919.3182141507,"t":1721552400}
+{"o":4877.838436759,"h":4886.812495284,"l":4862.5387294709,"c":4863.5238808618,"v":299740.237271874,"t":1721556000}
+{"o":4863.5238808618,"h":4885.4942470395,"l":4861.1046393724,"c":4882.9438658065,"v":325561.9002313144,"t":1721559600}
+{"o":4882.9438658065,"h":4897.829845326,"l":4869.4812195203,"c":4878.6001581686,"v":352495.2872454646,"t":1721563200}
+{"o":4878.6001581686,"h":4897.3658262111,"l":4847.6839121296,"c":4863.9336959676,"v":358103.1020145073,"t":1721566800}
+{"o":4863.9336959676,"h":4929.3614884449,"l":4843.2267776828,"c":4916.7373549113,"v":487556.7136640426,"t":1721570400}
+{"o":4916.7373549113,"h":4986.544911269,"l":4889.8866325722,"c":4955.6632818233,"v":551079.7970508423,"t":1721574000}
+{"o":4955.6632818233,"h":5005.6982391442,"l":4930.2991222616,"c":4999.1157262555,"v":489601.989718708,"t":1721577600}
+{"o":4999.1157262555,"h":5005.3238983834,"l":4878.5385538098,"c":4901.842960846,"v":602098.9240445107,"t":1721581200}
+{"o":4901.842960846,"h":5024.0062046008,"l":4820.2617880959,"c":4941.6660078756,"v":1140542.8053943745,"t":1721584800}
+{"o":4941.6660078756,"h":5029.4828022148,"l":4924.4956351323,"c":5027.0629463949,"v":555300.7957214911,"t":1721588400}
+{"o":5027.0629463949,"h":5213.7454720081,"l":5012.4414452783,"c":5147.8862186875,"v":837308.1660450603,"t":1721592000}
+{"o":5147.8862186875,"h":5218.5601826029,"l":5125.8418622305,"c":5205.4068351066,"v":642034.5215363045,"t":1721595600}
+{"o":5205.4068351066,"h":5208.036087043,"l":5113.3397170148,"c":5194.6527331155,"v":579239.2709063343,"t":1721599200}
+{"o":5194.6527331155,"h":5237.4085186385,"l":5184.5330445568,"c":5208.9148764162,"v":502305.1878532346,"t":1721602800}
+{"o":5208.9148764162,"h":5243.6787212105,"l":5160.927205955,"c":5168.6206358178,"v":524855.9224902163,"t":1721606400}
+{"o":5168.6206358178,"h":5177.173046363,"l":5119.8988796581,"c":5123.2669752186,"v":456306.2890410568,"t":1721610000}
+{"o":5123.2669752186,"h":5174.0769432906,"l":5113.8728892589,"c":5149.7647619077,"v":442536.8884588696,"t":1721613600}
+{"o":5149.7647619077,"h":5154.6142451936,"l":5103.8163539091,"c":5109.0720552201,"v":384090.7468988309,"t":1721617200}
+{"o":5109.0720552201,"h":5133.0972892531,"l":5101.2392392838,"c":5120.1696311129,"v":352349.5805654232,"t":1721620800}
+{"o":5120.1696311129,"h":5126.7807099879,"l":5033.4409382912,"c":5063.3305684795,"v":411317.8386058584,"t":1721624400}
+{"o":5063.3305684795,"h":5087.0207805628,"l":5035.285526903,"c":5069.0443136685,"v":539206.9179580003,"t":1721628000}
+{"o":5069.0443136685,"h":5069.0795948936,"l":5017.9566891287,"c":5038.9765678136,"v":432070.2691632116,"t":1721631600}
+{"o":5038.9765678136,"h":5066.0169144536,"l":4994.5881901574,"c":5006.6760856533,"v":433849.3998430363,"t":1721635200}
+{"o":5006.6760856533,"h":5053.9652154223,"l":4992.1757502306,"c":5053.9652154223,"v":386946.0224998274,"t":1721638800}
+{"o":5053.9652154223,"h":5113.297803064,"l":5047.0942667146,"c":5068.6496659211,"v":393257.5364824691,"t":1721642400}
+{"o":5068.6496659211,"h":5108.6082284629,"l":5062.6656156405,"c":5102.1109269456,"v":366817.350719157,"t":1721646000}
+{"o":5102.1109269456,"h":5116.7740053359,"l":5068.3152864386,"c":5095.4484638408,"v":386800.4400728515,"t":1721649600}
+{"o":5095.4484638408,"h":5135.1255314184,"l":5030.7334542052,"c":5047.2468166678,"v":493003.1650356711,"t":1721653200}
+{"o":5047.2468166678,"h":5088.4535484075,"l":5003.8073805212,"c":5030.5505584346,"v":534684.128063224,"t":1721656800}
+{"o":5030.5505584346,"h":5101.2959132115,"l":5000.8881305955,"c":5078.1321218139,"v":504198.9024923502,"t":1721660400}
+{"o":5078.1321218139,"h":5103.6556251401,"l":5055.0281585258,"c":5061.6211426495,"v":513024.9539246305,"t":1721664000}
+{"o":5061.6211426495,"h":5122.617999512,"l":5046.0207277871,"c":5117.4819111292,"v":409686.703247564,"t":1721667600}
+{"o":5117.4819111292,"h":5164.0659524615,"l":5108.9198627321,"c":5112.6147774256,"v":449047.7905386602,"t":1721671200}
+{"o":5112.6147774256,"h":5170.3982707758,"l":5105.7232867792,"c":5165.1957435197,"v":420879.2484656224,"t":1721674800}
+{"o":5165.1957435197,"h":5179.8949744563,"l":5134.5267844498,"c":5155.9899415559,"v":549887.3707363328,"t":1721678400}
+{"o":5155.9899415559,"h":5156.3534150207,"l":5077.532637134,"c":5088.5313500672,"v":528513.5028751713,"t":1721682000}
+{"o":5088.5313500672,"h":5089.4980323194,"l":5025.8390939788,"c":5042.1438061729,"v":503210.0251651056,"t":1721685600}
+{"o":5042.1438061729,"h":5067.1884229859,"l":5003.9626619877,"c":5052.809399869,"v":396475.867773959,"t":1721689200}
+{"o":5052.809399869,"h":5099.3544478694,"l":5047.2806478052,"c":5051.9255112054,"v":390841.1819004074,"t":1721692800}
+{"o":5051.9255112054,"h":5067.5940779464,"l":5012.8271762446,"c":5037.1449577304,"v":410399.1536373267,"t":1721696400}
+{"o":5037.1449577304,"h":5070.3578317558,"l":5003.4418350446,"c":5068.9424999117,"v":377755.2369619029,"t":1721700000}
+{"o":5068.9424999117,"h":5079.6888424116,"l":5052.3814888198,"c":5056.897614723,"v":489774.2234507334,"t":1721703600}
+{"o":5056.897614723,"h":5059.0001061558,"l":4954.4798008372,"c":4960.53830535,"v":508273.0764510162,"t":1721707200}
+{"o":4960.53830535,"h":4966.6928064208,"l":4906.5539152734,"c":4926.5047664965,"v":524188.739348435,"t":1721710800}
+{"o":4926.5047664965,"h":4970.2809594082,"l":4916.120829385,"c":4943.108945386,"v":534264.3194779718,"t":1721714400}
+{"o":4943.108945386,"h":4978.0825070249,"l":4936.1210640208,"c":4970.8740776503,"v":422950.2156287433,"t":1721718000}
+{"o":4970.8740776503,"h":5028.9083102612,"l":4801.8381701973,"c":4845.4246058194,"v":418125.7696750775,"t":1721721600}
+{"o":4845.4246058194,"h":4871.2884260289,"l":4829.2648235351,"c":4860.4001333047,"v":380059.6276119139,"t":1721725200}
+{"o":4860.4001333047,"h":4883.8849045114,"l":4845.2014978322,"c":4845.2014978322,"v":361766.0336970816,"t":1721728800}
+{"o":4845.2014978322,"h":4845.2014978322,"l":4759.7133599949,"c":4798.7437253229,"v":444106.855440949,"t":1721732400}
+{"o":4798.7437253229,"h":4811.5313725797,"l":4763.3463232958,"c":4794.5006732001,"v":403224.8255160914,"t":1721736000}
+{"o":4794.5006732001,"h":4807.2167184658,"l":4707.0333655141,"c":4751.1588418807,"v":594288.9059070939,"t":1721739600}
+{"o":4751.1588418807,"h":4875.2426427786,"l":4744.9667754234,"c":4869.1367103333,"v":700283.149151803,"t":1721743200}
+{"o":4869.1367103333,"h":4872.3551810029,"l":4803.8244904022,"c":4825.5681973925,"v":794281.0763968901,"t":1721746800}
+{"o":4825.5681973925,"h":4837.0674627249,"l":4683.6991130833,"c":4690.5235809553,"v":717766.418263889,"t":1721750400}
+{"o":4690.5235809553,"h":4825.1914399376,"l":4664.103837456,"c":4817.1357144165,"v":830073.0988160446,"t":1721754000}
+{"o":4817.1357144165,"h":4834.0309017189,"l":4779.7302098921,"c":4785.0289638204,"v":610845.1243346542,"t":1721757600}
+{"o":4785.0289638204,"h":4819.0095918793,"l":4756.3515311891,"c":4767.8503204296,"v":550982.6473775782,"t":1721761200}
+{"o":4767.8503204296,"h":4831.1132508497,"l":4764.590800924,"c":4819.2747143014,"v":516393.390010842,"t":1721764800}
+{"o":4819.2747143014,"h":4847.307857449,"l":4797.892972324,"c":4797.892972324,"v":520055.4236858304,"t":1721768400}
+{"o":4797.892972324,"h":4816.4136408931,"l":4753.0713910881,"c":4792.9283865369,"v":440473.1485788211,"t":1721772000}
+{"o":4792.9283865369,"h":4806.7475043022,"l":4747.5775560352,"c":4796.3288945781,"v":399945.9840641442,"t":1721775600}
+{"o":4796.3288945781,"h":4833.2134648156,"l":4741.2981320858,"c":4742.8591808311,"v":446296.2418662311,"t":1721779200}
+{"o":4742.8591808311,"h":4804.575443035,"l":4738.7125459654,"c":4757.001680452,"v":415980.3205932694,"t":1721782800}
+{"o":4757.001680452,"h":4808.0531114463,"l":4743.0827064566,"c":4806.0205483855,"v":376008.285769876,"t":1721786400}
+{"o":4806.0205483855,"h":4838.9764176634,"l":4788.5783443383,"c":4814.4817975876,"v":354001.8666287453,"t":1721790000}
+{"o":4814.4817975876,"h":4819.780619388,"l":4790.983128657,"c":4810.4875563908,"v":328792.9431445124,"t":1721793600}
+{"o":4810.4875563908,"h":4812.2556334285,"l":4774.9641310224,"c":4800.6052884621,"v":362815.485860998,"t":1721797200}
+{"o":4800.6052884621,"h":4830.7591990049,"l":4789.512908013,"c":4818.4117929974,"v":317085.9735056894,"t":1721800800}
+{"o":4818.4117929974,"h":4841.2713558705,"l":4809.6515291392,"c":4829.7134841719,"v":336258.7562760355,"t":1721804400}
+{"o":4829.7134841719,"h":4918.3620187713,"l":4815.0286248607,"c":4898.1087201023,"v":470083.7709090839,"t":1721808000}
+{"o":4898.1087201023,"h":4908.4851880906,"l":4877.1658940737,"c":4893.011515341,"v":384818.2810002484,"t":1721811600}
+{"o":4893.011515341,"h":4926.3644869137,"l":4887.1739756239,"c":4920.3977678035,"v":358522.2072766832,"t":1721815200}
+{"o":4920.3977678035,"h":4948.3225708982,"l":4918.5054594883,"c":4928.9284140061,"v":368684.8488912918,"t":1721818800}
+{"o":4928.9284140061,"h":4934.6475441136,"l":4886.366947367,"c":4893.835287611,"v":380686.4775883216,"t":1721822400}
+{"o":4893.835287611,"h":4964.0002024328,"l":4889.8411202369,"c":4916.7225419358,"v":477224.1372444278,"t":1721826000}
+{"o":4916.7225419358,"h":5042.758648948,"l":4909.7167502445,"c":5018.9712315606,"v":609619.8671369796,"t":1721829600}
+{"o":5018.9712315606,"h":5038.5764456353,"l":4927.6678332295,"c":4929.7246904821,"v":583022.2932471132,"t":1721833200}
+{"o":4929.7246904821,"h":5005.4561951374,"l":4891.6757604208,"c":5005.4561951374,"v":603978.0892398525,"t":1721836800}
+{"o":5005.4561951374,"h":5060.1826780057,"l":5001.8991833382,"c":5034.1795050796,"v":565538.4253064527,"t":1721840400}
+{"o":5034.1795050796,"h":5037.5501312201,"l":4919.0189163459,"c":4930.3479734014,"v":585455.7725162872,"t":1721844000}
+{"o":4930.3479734014,"h":4991.3788218801,"l":4915.2210416497,"c":4938.0231245269,"v":511113.8294672042,"t":1721847600}
+{"o":4938.0231245269,"h":4999.1431013948,"l":4938.0231245269,"c":4992.537160846,"v":469365.397802814,"t":1721851200}
+{"o":4992.537160846,"h":4996.6623119786,"l":4870.2521633556,"c":4919.6259079176,"v":668895.434971365,"t":1721854800}
+{"o":4919.6259079176,"h":4968.8283862419,"l":4911.9175255589,"c":4916.3956999939,"v":573910.3791119093,"t":1721858400}
+{"o":4916.3956999939,"h":4939.3221048559,"l":4880.4450496021,"c":4934.9137276264,"v":528154.8001209644,"t":1721862000}
+{"o":4934.9137276264,"h":4978.9417399454,"l":4910.6209706143,"c":4949.3739771471,"v":470183.3220065339,"t":1721865600}
+{"o":4949.3739771471,"h":4949.5040005946,"l":4772.4298267164,"c":4860.0802997084,"v":1091550.6311481625,"t":1721869200}
+{"o":4860.0802997084,"h":4860.2000515713,"l":4667.5432697676,"c":4733.8983771137,"v":894738.5405010383,"t":1721872800}
+{"o":4733.8983771137,"h":4742.9479252188,"l":4693.0316603807,"c":4728.1230875783,"v":498483.122257727,"t":1721876400}
+{"o":4728.1230875783,"h":4790.0373889137,"l":4697.4727145762,"c":4768.6369718438,"v":444782.6121834634,"t":1721880000}
+{"o":4768.6369718438,"h":4803.658588696,"l":4720.1834096881,"c":4738.3488986624,"v":358061.4781118094,"t":1721883600}
+{"o":4738.3488986624,"h":4841.0711646151,"l":4716.1408532571,"c":4830.9338126118,"v":374057.0803056028,"t":1721887200}
+{"o":4830.9338126118,"h":4843.9972364877,"l":4765.933393057,"c":4769.1040265342,"v":398465.9733319906,"t":1721890800}
+{"o":4769.1040265342,"h":4812.6931239654,"l":4748.3417453912,"c":4793.27598734,"v":452603.4680635822,"t":1721894400}
+{"o":4793.27598734,"h":4820.1977512901,"l":4774.2971562419,"c":4783.5482459857,"v":371264.0432102815,"t":1721898000}
+{"o":4783.5482459857,"h":4785.4328796937,"l":4704.5895228333,"c":4727.6760725359,"v":569753.8054210019,"t":1721901600}
+{"o":4727.6760725359,"h":4766.4565457175,"l":4720.0689606252,"c":4751.8209186601,"v":490797.9196772393,"t":1721905200}
+{"o":4751.8209186601,"h":4780.1114272698,"l":4682.6434820494,"c":4714.1256168295,"v":629613.7317287668,"t":1721908800}
+{"o":4714.1256168295,"h":4750.8908200437,"l":4687.7027674729,"c":4731.9504348631,"v":665025.7718325584,"t":1721912400}
+{"o":4731.9504348631,"h":4826.4872835465,"l":4666.3535902795,"c":4822.8426679103,"v":840018.9717899874,"t":1721916000}
+{"o":4822.8426679103,"h":4843.698856634,"l":4774.8249832539,"c":4796.5723113418,"v":665339.2472439761,"t":1721919600}
+{"o":4796.5723113418,"h":4855.3621407404,"l":4771.7657572534,"c":4805.9430884383,"v":692524.7604017422,"t":1721923200}
+{"o":4805.9430884383,"h":4835.0628016988,"l":4774.6458669791,"c":4792.9862579427,"v":573185.7474609915,"t":1721926800}
+{"o":4792.9862579427,"h":4812.0453978573,"l":4702.6516457955,"c":4718.4141028728,"v":612254.2107483622,"t":1721930400}
+{"o":4718.4141028728,"h":4750.8741731085,"l":4689.9073010788,"c":4732.7736248618,"v":636881.0838845619,"t":1721934000}
+{"o":4732.7736248618,"h":4799.7706676737,"l":4659.5670557702,"c":4799.7706676737,"v":633522.223777158,"t":1721937600}
+{"o":4799.7706676737,"h":4859.1658364955,"l":4776.954647566,"c":4838.8814713418,"v":676807.8197018979,"t":1721941200}
+{"o":4838.8814713418,"h":4864.3375708427,"l":4817.6375752331,"c":4849.6981357137,"v":494102.4424866871,"t":1721944800}
+{"o":4849.6981357137,"h":4866.5760421036,"l":4819.182061352,"c":4838.6113768126,"v":441763.5382384511,"t":1721948400}
+{"o":4838.6113768126,"h":4884.292087324,"l":4833.4827697521,"c":4868.3485876776,"v":469607.4494248679,"t":1721952000}
+{"o":4868.3485876776,"h":4905.5659829084,"l":4858.1858812824,"c":4899.6225323233,"v":511414.3900903363,"t":1721955600}
+{"o":4899.6225323233,"h":4956.2250367327,"l":4894.3489904942,"c":4944.1961978913,"v":498602.8956890819,"t":1721959200}
+{"o":4944.1961978913,"h":4980.729602181,"l":4930.0033808826,"c":4946.9947231793,"v":551640.8663456414,"t":1721962800}
+{"o":4946.9947231793,"h":4992.9705771485,"l":4944.1584187057,"c":4987.8788321673,"v":467603.7974498134,"t":1721966400}
+{"o":4987.8788321673,"h":5003.0773229496,"l":4966.8042609421,"c":4983.6669327659,"v":435259.5211716992,"t":1721970000}
+{"o":4983.6669327659,"h":5003.1415205164,"l":4976.2917520616,"c":4987.9486721428,"v":369060.8730664167,"t":1721973600}
+{"o":4987.9486721428,"h":5003.2134110465,"l":4973.3961119722,"c":4976.3778971657,"v":348095.9885079908,"t":1721977200}
+{"o":4976.3778971657,"h":5019.9905220989,"l":4974.5308692371,"c":5014.9120698624,"v":381806.6144381028,"t":1721980800}
+{"o":5014.9120698624,"h":5068.9675092172,"l":5014.9120698624,"c":5039.2548321602,"v":461601.153591939,"t":1721984400}
+{"o":5039.2548321602,"h":5056.865440378,"l":4788.6542970684,"c":4798.6707415718,"v":438224.7594550189,"t":1721988000}
+{"o":4798.6707415718,"h":4809.9647704324,"l":4786.227091692,"c":4802.537901199,"v":357034.2461849544,"t":1721991600}
+{"o":4802.537901199,"h":4821.4773804272,"l":4778.6680384814,"c":4789.369602042,"v":414058.1487401699,"t":1721995200}
+{"o":4789.369602042,"h":4926.5728776798,"l":4770.508988038,"c":4910.1853541033,"v":539063.3101375969,"t":1721998800}
+{"o":4910.1853541033,"h":4920.4420089763,"l":4815.0316496203,"c":4862.8428098861,"v":702371.2223370525,"t":1722002400}
+{"o":4862.8428098861,"h":4896.2222897147,"l":4856.6877034082,"c":4878.1279520828,"v":534357.2018021058,"t":1722006000}
+{"o":4878.1279520828,"h":4892.5892869908,"l":4856.6731060063,"c":4868.7341722612,"v":459435.8341750966,"t":1722009600}
+{"o":4868.7341722612,"h":4907.9705780979,"l":4865.3352254812,"c":4885.4432951674,"v":415123.2817542588,"t":1722013200}
+{"o":4885.4432951674,"h":4904.559267148,"l":4876.406050154,"c":4904.1490657311,"v":396042.0828330896,"t":1722016800}
+{"o":4904.1490657311,"h":4917.2516442541,"l":4862.4579482197,"c":4874.0482816268,"v":422824.4894860972,"t":1722020400}
+{"o":4874.0482816268,"h":4876.4959232739,"l":4841.9968742688,"c":4854.302442183,"v":382356.8549181041,"t":1722024000}
+{"o":4854.302442183,"h":4891.4063347999,"l":4845.1289536466,"c":4875.6161975225,"v":364221.4041386999,"t":1722027600}
+{"o":4875.6161975225,"h":4902.7376566732,"l":4865.8728997845,"c":4900.3018847841,"v":353694.7912357524,"t":1722031200}
+{"o":4900.3018847841,"h":4912.1936386646,"l":4888.5826895432,"c":4894.33453741,"v":342371.1252125981,"t":1722034800}
+{"o":4894.33453741,"h":4903.7708632062,"l":4864.8761099189,"c":4879.0836588228,"v":380622.6252445452,"t":1722038400}
+{"o":4879.0836588228,"h":4880.2392295424,"l":4854.6794043014,"c":4858.5715040656,"v":335736.4054168462,"t":1722042000}
+{"o":4858.5715040656,"h":4924.8323239902,"l":4849.2314434008,"c":4918.4896801942,"v":368658.6712555184,"t":1722045600}
+{"o":4918.4896801942,"h":4944.6801032154,"l":4880.6206693594,"c":4886.4762530935,"v":380642.5294139648,"t":1722049200}
+{"o":4886.4762530935,"h":4921.0792925753,"l":4881.6957314437,"c":4921.0792925753,"v":315718.3752358438,"t":1722052800}
+{"o":4921.0792925753,"h":4948.8393826626,"l":4910.6831074076,"c":4913.1422672949,"v":365734.680649174,"t":1722056400}
+{"o":4913.1422672949,"h":4946.3314223593,"l":4910.1541641991,"c":4941.0793981444,"v":331225.1733134589,"t":1722060000}
+{"o":4941.0793981444,"h":4979.6765939323,"l":4917.6253247372,"c":4970.0092614071,"v":432511.7503241617,"t":1722063600}
+{"o":4970.0092614071,"h":5010.161101596,"l":4969.566623935,"c":5006.304908413,"v":441972.5276269002,"t":1722067200}
+{"o":5006.304908413,"h":5006.7766007969,"l":4980.626955669,"c":4984.750947696,"v":390741.7593221306,"t":1722070800}
+{"o":4984.750947696,"h":4988.6866650494,"l":4954.9503141843,"c":4958.7219824167,"v":350852.8469487907,"t":1722074400}
+{"o":4958.7219824167,"h":4961.9979587843,"l":4930.1046440156,"c":4958.500595003,"v":439437.001489364,"t":1722078000}
+{"o":4958.500595003,"h":4997.0376057546,"l":4958.1946777019,"c":4977.5603752428,"v":418227.1354926965,"t":1722081600}
+{"o":4977.5603752428,"h":5034.8838426157,"l":4971.3676993428,"c":5014.9672925216,"v":499663.0551022697,"t":1722085200}
+{"o":5014.9672925216,"h":5020.3477350098,"l":4903.0056090885,"c":4924.0325466005,"v":579047.7289585997,"t":1722088800}
+{"o":4924.0325466005,"h":4931.2221385954,"l":4826.5931501948,"c":4850.8676142071,"v":646384.6104385632,"t":1722092400}
+{"o":4850.8676142071,"h":4871.3338447874,"l":4826.6923630234,"c":4832.3248876046,"v":519951.2878179454,"t":1722096000}
+{"o":4832.3248876046,"h":4852.6638266063,"l":4798.0119149048,"c":4806.4231714432,"v":581785.3074119936,"t":1722099600}
+{"o":4806.4231714432,"h":4861.046988793,"l":4802.4173145765,"c":4819.822741048,"v":493863.1948224773,"t":1722103200}
+{"o":4819.822741048,"h":4828.6801674734,"l":4770.5208668433,"c":4824.9176458359,"v":638669.8742620492,"t":1722106800}
+{"o":4824.9176458359,"h":4958.7820900072,"l":4736.002242497,"c":4954.0379610637,"v":994043.3152162384,"t":1722110400}
+{"o":4954.0379610637,"h":5052.3096351081,"l":4924.493873471,"c":5033.3590528184,"v":1164812.2799708694,"t":1722114000}
+{"o":5033.3590528184,"h":5053.7911632699,"l":5014.2766920359,"c":5024.3755710351,"v":888266.4261922039,"t":1722117600}
+{"o":5024.3755710351,"h":5024.3755710351,"l":4969.7514458124,"c":4978.0757478068,"v":848987.2785389918,"t":1722121200}
+{"o":4978.0757478068,"h":5010.3006293814,"l":4937.6766780225,"c":5003.0220531208,"v":1338046.8026268762,"t":1722124800}
+{"o":5003.0220531208,"h":5050.0334833323,"l":5000.8489831081,"c":5024.9781439738,"v":881599.0075719884,"t":1722128400}
+{"o":5024.9781439738,"h":5038.5507495802,"l":4997.7660747997,"c":5007.7627455021,"v":628206.1517765236,"t":1722132000}
+{"o":5007.7627455021,"h":5010.5662739257,"l":4979.4989106267,"c":4988.5539275104,"v":622221.1007353646,"t":1722135600}
+{"o":4988.5539275104,"h":5001.9486407956,"l":4929.7304234104,"c":4931.1095036324,"v":503263.7163294886,"t":1722139200}
+{"o":4931.1095036324,"h":4950.6712114132,"l":4900.931484044,"c":4942.1641022963,"v":538636.9622477795,"t":1722142800}
+{"o":4942.1641022963,"h":4948.759714798,"l":4915.0266995214,"c":4929.5879697563,"v":474039.5317318254,"t":1722146400}
+{"o":4929.5879697563,"h":4979.5346361172,"l":4916.59331018,"c":4974.5992750516,"v":522927.8687960661,"t":1722150000}
+{"o":4974.5992750516,"h":4991.6460587919,"l":4952.811577463,"c":4971.5352893337,"v":396621.2834026435,"t":1722153600}
+{"o":4971.5352893337,"h":4994.0726601372,"l":4965.6820282426,"c":4969.877408245,"v":378849.4438725741,"t":1722157200}
+{"o":4969.877408245,"h":4999.6815961804,"l":4964.8081399933,"c":4992.2031295764,"v":399147.9429959189,"t":1722160800}
+{"o":4992.2031295764,"h":5028.8837208246,"l":4991.2173380097,"c":5013.3042283339,"v":538795.4017522827,"t":1722164400}
+{"o":5013.3042283339,"h":5043.7646640534,"l":5000.1352652967,"c":5028.8146535815,"v":577994.9231777206,"t":1722168000}
+{"o":5028.8146535815,"h":5050.6262363473,"l":5020.1255469701,"c":5042.4342910819,"v":519499.4179233019,"t":1722171600}
+{"o":5042.4342910819,"h":5049.9442845273,"l":4981.8698901974,"c":4999.2332749403,"v":670245.4492781023,"t":1722175200}
+{"o":4999.2332749403,"h":5007.1350048624,"l":4972.9527250972,"c":4981.2484206398,"v":592300.4422569235,"t":1722178800}
+{"o":4981.2484206398,"h":5005.7766902186,"l":4963.0755958477,"c":4968.4151627805,"v":512544.0577923513,"t":1722182400}
+{"o":4968.4151627805,"h":4987.7707749846,"l":4954.9557674629,"c":4974.9747598097,"v":453912.7590850691,"t":1722186000}
+{"o":4974.9747598097,"h":5018.9149264667,"l":4966.8357208254,"c":5008.6563662,"v":473563.796125804,"t":1722189600}
+{"o":5008.6563662,"h":5020.6829437002,"l":4987.9602515154,"c":4999.1818181609,"v":496621.091745391,"t":1722193200}
+{"o":4999.1818181609,"h":5016.0598744714,"l":4988.9357043787,"c":5011.9943002879,"v":499093.2152730222,"t":1722196800}
+{"o":5011.9943002879,"h":5015.9699145346,"l":4970.2235558243,"c":4993.9210213231,"v":536884.8157127398,"t":1722200400}
+{"o":4993.9210213231,"h":5007.0284553451,"l":4943.2147682752,"c":4962.8005296529,"v":581821.2474608846,"t":1722204000}
+{"o":4962.8005296529,"h":5010.0142753289,"l":4952.7800024369,"c":5003.294419726,"v":416122.4691855763,"t":1722207600}
+{"o":5003.294419726,"h":5117.8899915652,"l":4989.8044962439,"c":5089.4593990077,"v":588608.3565635558,"t":1722211200}
+{"o":5089.4593990077,"h":5113.0693640018,"l":5067.1691504122,"c":5075.2657682047,"v":505742.4776352948,"t":1722214800}
+{"o":5075.2657682047,"h":5207.8667644488,"l":5067.6744624653,"c":5202.1635357769,"v":579475.6231287755,"t":1722218400}
+{"o":5202.1635357769,"h":5230.1410632414,"l":5185.7293258726,"c":5200.1613953729,"v":538029.1334110354,"t":1722222000}
+{"o":5200.1613953729,"h":5240.4555405103,"l":5192.2902939891,"c":5236.7693487184,"v":451357.5455362746,"t":1722225600}
+{"o":5236.7693487184,"h":5246.766373383,"l":5218.718053724,"c":5237.372211989,"v":500199.8877143016,"t":1722229200}
+{"o":5237.372211989,"h":5241.8889804275,"l":5210.0108011529,"c":5213.4497796835,"v":492302.7938555035,"t":1722232800}
+{"o":5213.4497796835,"h":5221.9585796941,"l":4914.8837804268,"c":4944.7043584285,"v":483662.2412198911,"t":1722236400}
+{"o":4944.7043584285,"h":4947.9384829933,"l":4919.3317278622,"c":4927.4681773632,"v":374543.4583273834,"t":1722240000}
+{"o":4927.4681773632,"h":4940.2665732187,"l":4920.1924714844,"c":4936.6096390904,"v":313545.5979350469,"t":1722243600}
+{"o":4936.6096390904,"h":4936.9532123796,"l":4902.3861779299,"c":4907.8358223693,"v":366122.7464210835,"t":1722247200}
+{"o":4907.8358223693,"h":4934.8678661417,"l":4894.6218066497,"c":4908.5236752889,"v":421031.0112635267,"t":1722250800}
+{"o":4908.5236752889,"h":4965.3687737263,"l":4903.4015812012,"c":4950.5826347123,"v":526827.8428108897,"t":1722254400}
+{"o":4950.5826347123,"h":4957.2779631896,"l":4895.8844714955,"c":4903.4291942772,"v":593396.3871468964,"t":1722258000}
+{"o":4903.4291942772,"h":4918.7100869819,"l":4803.149857449,"c":4833.431899008,"v":778764.534982275,"t":1722261600}
+{"o":4833.431899008,"h":4848.7534203998,"l":4781.8745292965,"c":4817.5026018354,"v":850156.1197489568,"t":1722265200}
+{"o":4817.5026018354,"h":4829.4868092703,"l":4743.7429213703,"c":4759.3595505345,"v":679560.1288881433,"t":1722268800}
+{"o":4759.3595505345,"h":4968.0930670126,"l":4750.1481905478,"c":4959.8355425586,"v":555374.9982938173,"t":1722272400}
+{"o":4959.8355425586,"h":4980.0085110155,"l":4930.5679608392,"c":4934.274403667,"v":493770.9455006503,"t":1722276000}
+{"o":4934.274403667,"h":5089.1625370205,"l":4917.0947566972,"c":5089.0107732663,"v":466766.8737033229,"t":1722279600}
+{"o":5089.0107732663,"h":5121.12782631,"l":5056.8187958453,"c":5060.2813220626,"v":488503.2410226015,"t":1722283200}
+{"o":5060.2813220626,"h":5062.9834142571,"l":4984.1702507045,"c":5007.8781291991,"v":526855.7918451331,"t":1722286800}
+{"o":5007.8781291991,"h":5042.7091337602,"l":4987.8911131832,"c":4990.546998259,"v":522422.1432362493,"t":1722290400}
+{"o":4990.546998259,"h":5001.4763813187,"l":4946.559524172,"c":4970.6529692767,"v":573639.6725619603,"t":1722294000}
+{"o":4970.6529692767,"h":5004.6821703467,"l":4934.5677370172,"c":4980.3199892955,"v":606978.4173870787,"t":1722297600}
+{"o":4980.3199892955,"h":5002.7425239669,"l":4909.8985250974,"c":4913.644815643,"v":494802.1827925794,"t":1722301200}
+{"o":4913.644815643,"h":4950.8762700782,"l":4884.4814081621,"c":4930.7955978117,"v":515042.9191648129,"t":1722304800}
+{"o":4930.7955978117,"h":4981.5096038258,"l":4919.8656941176,"c":4976.733764314,"v":559176.3811111432,"t":1722308400}
+{"o":4976.733764314,"h":5015.3499995634,"l":4966.6991044576,"c":5014.5918330508,"v":465921.9214521948,"t":1722312000}
+{"o":5014.5918330508,"h":5034.345971239,"l":4941.0171978361,"c":4959.7574328968,"v":544085.1704947911,"t":1722315600}
+{"o":4959.7574328968,"h":4984.8907485703,"l":4953.8930627668,"c":4974.689631232,"v":416735.6145222702,"t":1722319200}
+{"o":4974.689631232,"h":5004.3133459884,"l":4969.0372728169,"c":4971.7693819849,"v":442025.7969647273,"t":1722322800}
+{"o":4971.7693819849,"h":4983.8144877267,"l":4930.3425064209,"c":4934.4589096179,"v":456957.1521033655,"t":1722326400}
+{"o":4934.4589096179,"h":4961.4240336051,"l":4933.7639840005,"c":4948.7700681057,"v":418850.3707678122,"t":1722330000}
+{"o":4948.7700681057,"h":4954.5827103462,"l":4663.5896714368,"c":4677.379241854,"v":488175.911110029,"t":1722333600}
+{"o":4677.379241854,"h":4686.4029843276,"l":4658.5437745443,"c":4681.9345454288,"v":373957.3712690096,"t":1722337200}
+{"o":4681.9345454288,"h":4739.4699105305,"l":4638.093283389,"c":4736.5434848286,"v":428378.4602384988,"t":1722340800}
+{"o":4736.5434848286,"h":4768.2024836826,"l":4682.8889253391,"c":4689.5247051197,"v":602205.8887717309,"t":1722344400}
+{"o":4689.5247051197,"h":4750.6317515309,"l":4667.6746316678,"c":4715.9453835312,"v":769919.7651743572,"t":1722348000}
+{"o":4715.9453835312,"h":4750.253088255,"l":4676.5434836778,"c":4726.7806011306,"v":636862.1165152629,"t":1722351600}
+{"o":4726.7806011306,"h":4740.1760745125,"l":4696.0936451351,"c":4696.6628746675,"v":544669.0011540091,"t":1722355200}
+{"o":4696.6628746675,"h":4699.1641651798,"l":4625.8670152996,"c":4632.6279238756,"v":645587.8810861519,"t":1722358800}
+{"o":4632.6279238756,"h":4657.5023733133,"l":4613.745448536,"c":4646.0213009673,"v":566770.1100371996,"t":1722362400}
+{"o":4646.0213009673,"h":4653.3167873355,"l":4603.4930594743,"c":4646.113556973,"v":581005.7662255655,"t":1722366000}
+{"o":4646.113556973,"h":4698.3387236217,"l":4583.8137889179,"c":4692.7288968301,"v":649659.8486814209,"t":1722369600}
+{"o":4692.7288968301,"h":4699.1202945312,"l":4673.925244863,"c":4687.3503577631,"v":441798.3143046672,"t":1722373200}
+{"o":4687.3503577631,"h":4689.8554692053,"l":4666.1305911603,"c":4683.5562836886,"v":392087.5633851212,"t":1722376800}
+{"o":4683.5562836886,"h":4699.9978981116,"l":4670.3826193329,"c":4678.316074477,"v":330851.730723517,"t":1722380400}
+{"o":4678.316074477,"h":4725.0634446191,"l":4650.336665407,"c":4720.3552200062,"v":456791.0337436002,"t":1722384000}
+{"o":4720.3552200062,"h":4741.4834743764,"l":4695.3426975545,"c":4736.9574103441,"v":394270.0246123626,"t":1722387600}
+{"o":4736.9574103441,"h":4745.164119644,"l":4701.2087216232,"c":4710.1598853052,"v":369544.097740059,"t":1722391200}
+{"o":4710.1598853052,"h":4739.9003557482,"l":4705.8247741502,"c":4725.7665235009,"v":398120.7613143545,"t":1722394800}
+{"o":4725.7665235009,"h":4729.0767432424,"l":4651.5952486872,"c":4678.0759114913,"v":430476.2811690019,"t":1722398400}
+{"o":4678.0759114913,"h":4749.1700348783,"l":4653.995513844,"c":4745.1877479238,"v":473069.5066739944,"t":1722402000}
+{"o":4745.1877479238,"h":4796.078533591,"l":4739.8349872361,"c":4789.8831653747,"v":477857.7117766294,"t":1722405600}
+{"o":4789.8831653747,"h":4800.7874590446,"l":4775.6251596457,"c":4780.7335424427,"v":383975.7310451421,"t":1722409200}
+{"o":4780.7335424427,"h":4806.8789249697,"l":4754.8048077807,"c":4793.3116186638,"v":403681.3626942699,"t":1722412800}
+{"o":4793.3116186638,"h":4808.6518576263,"l":4772.6578243186,"c":4783.309718831,"v":350569.976664212,"t":1722416400}
+{"o":4783.309718831,"h":4785.9156063398,"l":4744.0127597446,"c":4746.3122507698,"v":337378.8076934179,"t":1722420000}
+{"o":4746.3122507698,"h":4761.5845900513,"l":4725.3375083914,"c":4733.8379343808,"v":379821.5228274532,"t":1722423600}
+{"o":4733.8379343808,"h":4754.3689612221,"l":4719.143297376,"c":4720.7987280437,"v":365243.3406272533,"t":1722427200}
+{"o":4720.7987280437,"h":4802.3834550544,"l":4719.5440498654,"c":4759.6903783658,"v":449190.7885524322,"t":1722430800}
+{"o":4759.6903783658,"h":4789.2880059661,"l":4693.3909544656,"c":4705.7970389739,"v":560965.7749288413,"t":1722434400}
+{"o":4705.7970389739,"h":4721.6795959682,"l":4684.5897434854,"c":4691.0324344638,"v":442861.1142934441,"t":1722438000}
+{"o":4691.0324344638,"h":4742.5617582916,"l":4677.6615402642,"c":4695.492883134,"v":448382.803885601,"t":1722441600}
+{"o":4695.492883134,"h":4760.3028851275,"l":4684.1046053946,"c":4740.4692763366,"v":449289.0519210159,"t":1722445200}
+{"o":4740.4692763366,"h":4748.9297345314,"l":4662.486549782,"c":4709.1043582992,"v":596463.5257968123,"t":1722448800}
+{"o":4709.1043582992,"h":4728.4130755391,"l":4562.1291388826,"c":4601.2399198635,"v":911859.3667551593,"t":1722452400}
+{"o":4601.2399198635,"h":4608.8995752512,"l":4518.7828233185,"c":4521.5201393196,"v":721525.2305433039,"t":1722456000}
+{"o":4521.5201393196,"h":4564.5424946082,"l":4499.7996079355,"c":4531.3239000525,"v":537393.0699021383,"t":1722459600}
+{"o":4531.3239000525,"h":4531.3239000525,"l":4478.658333605,"c":4516.6334331325,"v":466232.3083949059,"t":1722463200}
+{"o":4516.6334331325,"h":4519.5857717733,"l":4472.5323506951,"c":4475.3652655616,"v":380368.1465532794,"t":1722466800}
+{"o":4475.3652655616,"h":4506.1381264925,"l":4460.0259198479,"c":4481.7780994204,"v":462619.2860733618,"t":1722470400}
+{"o":4481.7780994204,"h":4493.0177443721,"l":4434.8507910698,"c":4460.659726423,"v":430504.2308977602,"t":1722474000}
+{"o":4460.659726423,"h":4471.884894796,"l":4409.0000612899,"c":4431.2721742361,"v":558747.2536930843,"t":1722477600}
+{"o":4431.2721742361,"h":4431.2733820163,"l":4389.7704387177,"c":4394.4287713433,"v":531411.3279461024,"t":1722481200}
+{"o":4394.4287713433,"h":4407.1252676805,"l":4326.1372091301,"c":4341.0761810115,"v":520566.7007868801,"t":1722484800}
+{"o":4341.0761810115,"h":4416.7488836807,"l":4326.3969003687,"c":4404.6749804614,"v":657783.7725359129,"t":1722488400}
+{"o":4404.6749804614,"h":4423.4150521396,"l":4386.8770041725,"c":4390.0524246992,"v":518022.9397659765,"t":1722492000}
+{"o":4390.0524246992,"h":4415.7000917734,"l":4374.7912037313,"c":4384.2715553405,"v":379602.7987750897,"t":1722495600}
+{"o":4384.2715553405,"h":4414.2825417669,"l":4381.0952558816,"c":4412.3701848093,"v":326860.6329705733,"t":1722499200}
+{"o":4412.3701848093,"h":4428.2819262311,"l":4378.3594599586,"c":4382.6798235369,"v":352136.8012874452,"t":1722502800}
+{"o":4382.6798235369,"h":4408.7107660287,"l":4377.0762081904,"c":4406.2914142866,"v":293597.0853113148,"t":1722506400}
+{"o":4406.2914142866,"h":4428.4963613791,"l":4390.2733086719,"c":4421.2559720371,"v":342371.6514132781,"t":1722510000}
+{"o":4421.2559720371,"h":4467.4178426966,"l":4415.7403423793,"c":4455.0220553646,"v":427487.3999670281,"t":1722513600}
+{"o":4455.0220553646,"h":4466.3948407707,"l":4405.6629940943,"c":4421.6376934885,"v":405318.4331169045,"t":1722517200}
+{"o":4421.6376934885,"h":4430.5973727671,"l":4288.9415872414,"c":4289.6853791954,"v":541965.1470346951,"t":1722520800}
+{"o":4289.6853791954,"h":4299.0804187402,"l":4206.5687488872,"c":4239.2651080427,"v":842664.7916302388,"t":1722524400}
+{"o":4239.2651080427,"h":4243.9753689559,"l":4179.4833890334,"c":4227.3187185065,"v":722667.1138211959,"t":1722528000}
+{"o":4227.3187185065,"h":4230.4145038537,"l":4157.6638884486,"c":4225.4584743739,"v":524152.2960064475,"t":1722531600}
+{"o":4225.4584743739,"h":4227.533803172,"l":4113.7350471675,"c":4165.4239645588,"v":629902.6070590605,"t":1722535200}
+{"o":4165.4239645588,"h":4237.082240526,"l":4161.9388749201,"c":4230.1710456713,"v":557210.8174661055,"t":1722538800}
+{"o":4230.1710456713,"h":4302.4401771072,"l":4198.0547068151,"c":4294.8518534981,"v":537032.1249878078,"t":1722542400}
+{"o":4294.8518534981,"h":4369.7168300192,"l":4286.7310436461,"c":4333.2680929931,"v":562079.5777829817,"t":1722546000}
+{"o":4333.2680929931,"h":4387.6719138547,"l":4327.6285973153,"c":4362.3303914003,"v":521821.2325811148,"t":1722549600}
+{"o":4362.3303914003,"h":4383.2955118815,"l":4349.4920885601,"c":4359.1683124589,"v":410221.205994136,"t":1722553200}
+{"o":4359.1683124589,"h":4414.7966648337,"l":4349.930625321,"c":4351.7916239886,"v":406513.3462737708,"t":1722556800}
+{"o":4351.7916239886,"h":4351.7916239886,"l":4279.4227417856,"c":4284.6962245784,"v":463855.7366232471,"t":1722560400}
+{"o":4284.6962245784,"h":4304.8732864587,"l":4208.5422624816,"c":4252.018273693,"v":510694.6710404917,"t":1722564000}
+{"o":4252.018273693,"h":4293.8806353247,"l":4234.7904437605,"c":4280.7343599248,"v":368585.9194591964,"t":1722567600}
+{"o":4280.7343599248,"h":4302.2053459686,"l":4265.9736411477,"c":4302.2053459686,"v":318659.6456440691,"t":1722571200}
+{"o":4302.2053459686,"h":4303.9669788447,"l":4224.5423828177,"c":4229.5054994627,"v":343261.7057371554,"t":1722574800}
+{"o":4229.5054994627,"h":4241.3485542029,"l":4144.4220204777,"c":4220.8084644277,"v":426483.3337124622,"t":1722578400}
+{"o":4220.8084644277,"h":4230.7748992133,"l":4172.4865441095,"c":4206.3983967821,"v":348060.0823503919,"t":1722582000}
+{"o":4206.3983967821,"h":4254.1612567434,"l":4178.2201840864,"c":4252.2137557575,"v":351447.2732119864,"t":1722585600}
+{"o":4252.2137557575,"h":4284.1244408172,"l":4250.555395585,"c":4270.0435932309,"v":402023.9787202635,"t":1722589200}
+{"o":4270.0435932309,"h":4296.2012176786,"l":4253.2872785313,"c":4282.4709785251,"v":328487.3287853507,"t":1722592800}
+{"o":4282.4709785251,"h":4307.7947993212,"l":4273.6101253505,"c":4281.655808135,"v":328644.5611127653,"t":1722596400}
+{"o":4281.655808135,"h":4306.9687728614,"l":4229.4860873489,"c":4271.7168394287,"v":586589.7776967062,"t":1722600000}
+{"o":4271.7168394287,"h":4365.9220311887,"l":4238.196435145,"c":4327.0759154794,"v":602307.0889580874,"t":1722603600}
+{"o":4327.0759154794,"h":4333.0695058518,"l":4055.5465064496,"c":4108.1197511618,"v":807423.5146433625,"t":1722607200}
+{"o":4108.1197511618,"h":4120.181210541,"l":3982.4610184703,"c":4087.256590446,"v":1107356.1429464961,"t":1722610800}
+{"o":4087.256590446,"h":4101.3920072114,"l":4018.8574543423,"c":4023.0846001158,"v":636095.1700692773,"t":1722614400}
+{"o":4023.0846001158,"h":4074.1354272996,"l":3997.2262090069,"c":4023.9028250929,"v":510529.4105024826,"t":1722618000}
+{"o":4023.9028250929,"h":4033.855720438,"l":3975.436917605,"c":3992.4555484131,"v":482628.4363774019,"t":1722621600}
+{"o":3992.4555484131,"h":4000.1741058104,"l":3905.1857366816,"c":3939.5290977359,"v":615447.3175914482,"t":1722625200}
+{"o":3939.5290977359,"h":4007.6438739045,"l":3906.104805064,"c":3991.4499988574,"v":641448.1593814387,"t":1722628800}
+{"o":3991.4499988574,"h":4037.1267545421,"l":3921.7537346944,"c":4025.6617712383,"v":864253.3168762666,"t":1722632400}
+{"o":4025.6617712383,"h":4035.9296576284,"l":3965.5930468254,"c":3978.4698860783,"v":700577.4623279992,"t":1722636000}
+{"o":3978.4698860783,"h":4006.2701603096,"l":3933.2499898399,"c":3977.641668384,"v":484451.341687538,"t":1722639600}
+{"o":3977.641668384,"h":4009.951112709,"l":3906.4329755119,"c":3934.812073779,"v":596291.766535214,"t":1722643200}
+{"o":3934.812073779,"h":3972.1264242355,"l":3871.0800990129,"c":3958.8477504433,"v":746189.2673893893,"t":1722646800}
+{"o":3958.8477504433,"h":3976.7970975997,"l":3919.7224816075,"c":3921.0708639968,"v":429278.0858602371,"t":1722650400}
+{"o":3921.0708639968,"h":4000.5500075817,"l":3908.4881069867,"c":3998.7144153326,"v":368998.9984966941,"t":1722654000}
+{"o":3998.7144153326,"h":3999.6000490966,"l":3937.9615656585,"c":3948.27485324,"v":278756.2898305824,"t":1722657600}
+{"o":3948.27485324,"h":3973.647659041,"l":3936.5118689755,"c":3955.2542180179,"v":321394.4567530515,"t":1722661200}
+{"o":3955.2542180179,"h":3976.8642232768,"l":3943.5986332219,"c":3972.7250537017,"v":297826.4956992429,"t":1722664800}
+{"o":3972.7250537017,"h":3997.1459624573,"l":3949.0237582125,"c":3950.6687226925,"v":305608.8587800541,"t":1722668400}
+{"o":3950.6687226925,"h":3957.1777566622,"l":3885.0969417254,"c":3915.9282336277,"v":422860.1204984715,"t":1722672000}
+{"o":3915.9282336277,"h":3934.5669044956,"l":3865.0585901038,"c":3934.5669044956,"v":416512.1399711626,"t":1722675600}
+{"o":3934.5669044956,"h":3961.3510267816,"l":3916.735053323,"c":3953.0280183057,"v":327043.6089027882,"t":1722679200}
+{"o":3953.0280183057,"h":3974.2405254934,"l":3942.8080036151,"c":3969.8856419781,"v":325097.5913886001,"t":1722682800}
+{"o":3969.8856419781,"h":4000.8968612113,"l":3957.6371437616,"c":3976.8079162844,"v":357089.3415375978,"t":1722686400}
+{"o":3976.8079162844,"h":3981.0239351836,"l":3942.8594323336,"c":3959.9598944257,"v":325480.9640036098,"t":1722690000}
+{"o":3959.9598944257,"h":3983.2999079591,"l":3934.6233559407,"c":3942.2866333518,"v":298363.7403449092,"t":1722693600}
+{"o":3942.2866333518,"h":3960.260725481,"l":3803.3030688701,"c":3807.7723314137,"v":583658.0616129652,"t":1722697200}
+{"o":3807.7723314137,"h":3843.2858171818,"l":3766.855444242,"c":3799.1641400654,"v":878388.1169356762,"t":1722700800}
+{"o":3799.1641400654,"h":3816.4733625482,"l":3681.4311097169,"c":3708.6264095383,"v":778242.3141115867,"t":1722704400}
+{"o":3708.6264095383,"h":3721.366789545,"l":3642.2064028932,"c":3689.4024537354,"v":573063.8071273853,"t":1722708000}
+{"o":3689.4024537354,"h":3724.9918288959,"l":3657.0313507766,"c":3659.430046994,"v":470072.2684751844,"t":1722711600}
+{"o":3659.430046994,"h":3710.2988244022,"l":3649.2504450479,"c":3669.6568764558,"v":458786.7940499738,"t":1722715200}
+{"o":3669.6568764558,"h":3734.9141712228,"l":3654.8519205617,"c":3721.5697508915,"v":399198.4803269581,"t":1722718800}
+{"o":3721.5697508915,"h":3730.2369991514,"l":3698.004256424,"c":3721.933329438,"v":309653.3910108987,"t":1722722400}
+{"o":3721.933329438,"h":3750.6258417133,"l":3707.1424087875,"c":3713.7732113623,"v":301610.9803047254,"t":1722726000}
+{"o":3713.7732113623,"h":3757.7546598058,"l":3706.9014425651,"c":3754.604590846,"v":290364.6681823703,"t":1722729600}
+{"o":3754.604590846,"h":3758.5723234503,"l":3697.7875342278,"c":3753.9806555223,"v":314124.5424230898,"t":1722733200}
+{"o":3753.9806555223,"h":3805.450791136,"l":3751.9923012758,"c":3790.2981634317,"v":337671.0327687773,"t":1722736800}
+{"o":3790.2981634317,"h":3799.0025154487,"l":3752.4096000415,"c":3760.4793979469,"v":272707.9326526615,"t":1722740400}
+{"o":3760.4793979469,"h":3764.2175632773,"l":3722.7754226908,"c":3724.5535371896,"v":281256.8712071823,"t":1722744000}
+{"o":3724.5535371896,"h":3764.032843929,"l":3722.2857668454,"c":3741.5135967035,"v":264691.4081647132,"t":1722747600}
+{"o":3741.5135967035,"h":3751.1110720177,"l":3725.7783000404,"c":3742.363506112,"v":234419.101872761,"t":1722751200}
+{"o":3742.363506112,"h":3746.157180343,"l":3662.3077192293,"c":3668.6469462743,"v":310846.7781584725,"t":1722754800}
+{"o":3668.6469462743,"h":3715.3985382262,"l":3636.1761713428,"c":3706.5890404651,"v":357505.3967838045,"t":1722758400}
+{"o":3706.5890404651,"h":3740.1273410332,"l":3697.4785480561,"c":3737.9136691668,"v":269837.473233417,"t":1722762000}
+{"o":3737.9136691668,"h":3758.7785353494,"l":3715.0132709884,"c":3753.401847327,"v":237890.9336945115,"t":1722765600}
+{"o":3753.401847327,"h":3765.7740486935,"l":3731.8748862028,"c":3739.6120878451,"v":264783.1783674594,"t":1722769200}
+{"o":3739.6120878451,"h":3780.2286828462,"l":3730.024024493,"c":3775.5978457238,"v":276614.7922514633,"t":1722772800}
+{"o":3775.5978457238,"h":3781.3942137257,"l":3743.17311665,"c":3744.6747017389,"v":308165.7598661509,"t":1722776400}
+{"o":3744.6747017389,"h":3749.7509486622,"l":3569.8612261408,"c":3589.1209954654,"v":861005.8135560233,"t":1722780000}
+{"o":3589.1209954654,"h":3589.188645628,"l":3514.6759473276,"c":3517.3083935409,"v":857295.9447626986,"t":1722783600}
+{"o":3517.3083935409,"h":3562.8072254233,"l":3457.3293018053,"c":3469.2786407868,"v":772993.0125194831,"t":1722787200}
+{"o":3469.2786407868,"h":3538.9711093672,"l":3420.1050996458,"c":3516.2450585602,"v":1100750.43466951,"t":1722790800}
+{"o":3516.2450585602,"h":3650.3842416797,"l":3505.2876734463,"c":3624.5564958077,"v":810908.0228182717,"t":1722794400}
+{"o":3624.5564958077,"h":3739.5354640121,"l":3602.1005492716,"c":3701.2350299332,"v":737990.2274879052,"t":1722798000}
+{"o":3701.2350299332,"h":3788.1661478674,"l":3677.432666551,"c":3718.9326199557,"v":525167.1468146495,"t":1722801600}
+{"o":3718.9326199557,"h":3721.7532040494,"l":3647.5639635071,"c":3658.4597624509,"v":393968.0007923392,"t":1722805200}
+{"o":3658.4597624509,"h":3718.1338488008,"l":3645.4365632428,"c":3667.4478393604,"v":545071.6930186857,"t":1722808800}
+{"o":3667.4478393604,"h":3670.2666461009,"l":3577.8819237753,"c":3603.5153339389,"v":471376.8739851032,"t":1722812400}
+{"o":3603.5153339389,"h":3631.6779165044,"l":3384.6748229358,"c":3421.1355472325,"v":1165541.6491101093,"t":1722816000}
+{"o":3421.1355472325,"h":3488.7983731745,"l":3072.8905957523,"c":3415.5229116499,"v":1867290.1740542261,"t":1722819600}
+{"o":3415.5229116499,"h":3425.5499950037,"l":3268.4200655903,"c":3413.0742979453,"v":1469621.0794465938,"t":1722823200}
+{"o":3413.0742979453,"h":3417.2910830257,"l":3282.9695553442,"c":3286.1618111028,"v":942071.9960723153,"t":1722826800}
+{"o":3286.1618111028,"h":3394.1417511506,"l":3199.4730913808,"c":3228.7997036443,"v":975820.6908950182,"t":1722830400}
+{"o":3228.7997036443,"h":3234.5864831657,"l":2905.0011198736,"c":3083.3469192569,"v":1369478.4514052086,"t":1722834000}
+{"o":3083.3469192569,"h":3120.9761867233,"l":2854.3225529686,"c":3052.0425164181,"v":1733795.9962447078,"t":1722837600}
+{"o":3052.0425164181,"h":3241.9509649345,"l":2997.9802970816,"c":3204.3863533529,"v":1543990.5113626244,"t":1722841200}
+{"o":3204.3863533529,"h":3231.402800939,"l":3114.0379100378,"c":3151.6766632148,"v":983488.9890914659,"t":1722844800}
+{"o":3151.6766632148,"h":3186.1270620487,"l":3039.1013034743,"c":3120.8001874673,"v":844542.837481712,"t":1722848400}
+{"o":3120.8001874673,"h":3134.897067211,"l":2949.6785050133,"c":3024.9990956163,"v":1237731.0182226277,"t":1722852000}
+{"o":3024.9990956163,"h":3043.8162515302,"l":2879.5259868493,"c":3023.1638115617,"v":1412428.2269591731,"t":1722855600}
+{"o":3023.1638115617,"h":3090.9203854928,"l":2891.9205339288,"c":2915.8572000342,"v":1671011.1885757698,"t":1722859200}
+{"o":2915.8572000342,"h":3236.5807358827,"l":2861.3973586641,"c":3200.9908609783,"v":1972236.2932901862,"t":1722862800}
+{"o":3200.9908609783,"h":3476.4346140391,"l":3199.4229899875,"c":3374.1335524953,"v":1746216.1428551197,"t":1722866400}
+{"o":3374.1335524953,"h":3466.3430638281,"l":3318.8946402161,"c":3401.1870375343,"v":1485247.0570118511,"t":1722870000}
+{"o":3401.1870375343,"h":3547.2487795186,"l":3390.4538632552,"c":3423.765897209,"v":1415136.7950801863,"t":1722873600}
+{"o":3423.765897209,"h":3528.2762546615,"l":3402.3526428044,"c":3505.3288742771,"v":873243.1417349662,"t":1722877200}
+{"o":3505.3288742771,"h":3505.9070816279,"l":3342.832203726,"c":3351.5241731025,"v":798950.4726948775,"t":1722880800}
+{"o":3351.5241731025,"h":3416.887175364,"l":3301.9645991166,"c":3357.5141874785,"v":896709.2634466466,"t":1722884400}
+{"o":3357.5141874785,"h":3455.4351435006,"l":3346.0183353442,"c":3437.5532401214,"v":705449.532751184,"t":1722888000}
+{"o":3437.5532401214,"h":3524.0022003744,"l":3399.2209214164,"c":3423.013532014,"v":790248.4313783536,"t":1722891600}
+{"o":3423.013532014,"h":3497.6511543374,"l":3409.1404905779,"c":3451.9753693789,"v":707490.2232900101,"t":1722895200}
+{"o":3451.9753693789,"h":3509.4014573426,"l":3362.5381332851,"c":3383.3077400591,"v":544595.803930232,"t":1722898800}
+{"o":3383.3077400591,"h":3629.1843130795,"l":3372.6253569549,"c":3621.6520693085,"v":1123699.9463181605,"t":1722902400}
+{"o":3621.6520693085,"h":3666.2813281976,"l":3577.2834187006,"c":3615.0732313401,"v":866118.9217550139,"t":1722906000}
+{"o":3615.0732313401,"h":3681.8634339228,"l":3605.4093397885,"c":3636.5244697752,"v":503765.0421228844,"t":1722909600}
+{"o":3636.5244697752,"h":3645.4326074131,"l":3586.59111064,"c":3615.8395871602,"v":445213.7433258849,"t":1722913200}
+{"o":3615.8395871602,"h":3683.5165232857,"l":3583.6704416195,"c":3679.604361176,"v":448423.0505543094,"t":1722916800}
+{"o":3679.604361176,"h":3742.0422305644,"l":3634.8218152754,"c":3735.524662847,"v":584268.7029974381,"t":1722920400}
+{"o":3735.524662847,"h":3755.2294999426,"l":3688.1982522094,"c":3691.4174078156,"v":527375.0328628652,"t":1722924000}
+{"o":3691.4174078156,"h":3716.0788780322,"l":3651.513457346,"c":3704.3434956133,"v":423392.6731725645,"t":1722927600}
+{"o":3704.3434956133,"h":3707.5203605288,"l":3564.1944340243,"c":3586.1116728957,"v":658470.4441209194,"t":1722931200}
+{"o":3586.1116728957,"h":3639.2041070232,"l":3558.1191295906,"c":3621.7078368047,"v":552947.0557016097,"t":1722934800}
+{"o":3621.7078368047,"h":3648.3470019859,"l":3594.0783881945,"c":3631.6288497374,"v":422377.7666959875,"t":1722938400}
+{"o":3631.6288497374,"h":3677.4652267255,"l":3593.2121988059,"c":3637.4803465855,"v":482155.0002725421,"t":1722942000}
+{"o":3637.4803465855,"h":3664.6370696542,"l":3586.4717415206,"c":3592.5777283033,"v":537996.6814500849,"t":1722945600}
+{"o":3592.5777283033,"h":3661.2670881007,"l":3545.9932467668,"c":3622.180766566,"v":792832.5608116756,"t":1722949200}
+{"o":3622.180766566,"h":3823.7181673384,"l":3617.3777240623,"c":3775.7315011672,"v":1013207.3065263611,"t":1722952800}
+{"o":3775.7315011672,"h":3819.4936987684,"l":3734.4985108783,"c":3803.1574622086,"v":646096.1859088596,"t":1722956400}
+{"o":3803.1574622086,"h":3861.0623964558,"l":3781.8073525015,"c":3844.7804782545,"v":709937.58545643,"t":1722960000}
+{"o":3844.7804782545,"h":3894.3844038315,"l":3777.684230469,"c":3788.9340352544,"v":573923.7368587125,"t":1722963600}
+{"o":3788.9340352544,"h":3855.4611573501,"l":3764.5594969059,"c":3811.2504911786,"v":524064.8582656704,"t":1722967200}
+{"o":3811.2504911786,"h":4940.7484546237,"l":3764.1898093977,"c":4880.1937415437,"v":536204.9971835153,"t":1722970800}
+{"o":4880.1937415437,"h":4934.2950455024,"l":4834.4054827636,"c":4911.640626128,"v":551239.464704043,"t":1722974400}
+{"o":4911.640626128,"h":4926.5844926244,"l":4857.8769272449,"c":4910.1339999433,"v":455379.1418723978,"t":1722978000}
+{"o":4910.1339999433,"h":4986.3507779983,"l":4823.6489870871,"c":4839.0446459318,"v":641767.9327938912,"t":1722981600}
+{"o":4839.0446459318,"h":4864.8671313045,"l":4776.2122986997,"c":4813.431401875,"v":451166.2789250013,"t":1722985200}
+{"o":4813.431401875,"h":4869.1253140872,"l":4755.6066874336,"c":4826.8264206475,"v":545602.194814575,"t":1722988800}
+{"o":4826.8264206475,"h":4974.0515095825,"l":4746.2442788779,"c":4971.4331189663,"v":664421.2072040988,"t":1722992400}
+{"o":4971.4331189663,"h":5062.7611836187,"l":4925.8285621488,"c":4981.0324935533,"v":749582.1009059311,"t":1722996000}
+{"o":4981.0324935533,"h":5058.4634515728,"l":4970.5189459879,"c":5055.6533818092,"v":474743.266187186,"t":1722999600}
+{"o":5055.6533818092,"h":5153.1547144082,"l":5042.3699486881,"c":5114.8403237585,"v":613352.0794185927,"t":1723003200}
+{"o":5114.8403237585,"h":5168.1091274202,"l":5099.9141599712,"c":5109.9890592116,"v":467865.6923057766,"t":1723006800}
+{"o":5109.9890592116,"h":5135.1799229589,"l":5057.7858033914,"c":5068.4021332718,"v":414911.3692855124,"t":1723010400}
+{"o":5068.4021332718,"h":5107.2950646263,"l":5020.2709959135,"c":5083.298599242,"v":409349.3070250613,"t":1723014000}
+{"o":5083.298599242,"h":5149.2963104095,"l":5066.7405442776,"c":5127.5400013174,"v":426929.7184249875,"t":1723017600}
+{"o":5127.5400013174,"h":5163.6293367078,"l":5094.0544360774,"c":5099.0974643177,"v":419636.5457651087,"t":1723021200}
+{"o":5099.0974643177,"h":5150.13538243,"l":5079.7670872048,"c":5082.8495072252,"v":556515.6481837246,"t":1723024800}
+{"o":5082.8495072252,"h":5091.7080083177,"l":5025.732188772,"c":5056.9485243613,"v":505352.2376472576,"t":1723028400}
+{"o":5056.9485243613,"h":5122.9452721649,"l":5032.2630807008,"c":5111.0711037335,"v":514378.6183964652,"t":1723032000}
+{"o":5111.0711037335,"h":5151.7309034082,"l":5043.8888315292,"c":5066.8824306094,"v":654518.578966243,"t":1723035600}
+{"o":5066.8824306094,"h":5090.3484577522,"l":4868.6533284357,"c":4902.312302907,"v":933168.963935341,"t":1723039200}
+{"o":4902.312302907,"h":4967.7409881725,"l":4875.5536670448,"c":4945.6003649407,"v":719985.05531267,"t":1723042800}
+{"o":4945.6003649407,"h":4981.3197915623,"l":4883.6585760953,"c":4928.3887182848,"v":633336.9366832944,"t":1723046400}
+{"o":4928.3887182848,"h":4946.3485044029,"l":4842.7832162094,"c":4868.3427054433,"v":575778.916530398,"t":1723050000}
+{"o":4868.3427054433,"h":4880.0600340465,"l":4762.4527199821,"c":4784.2356881953,"v":679080.7582262987,"t":1723053600}
+{"o":4784.2356881953,"h":4827.7481199571,"l":4736.1955957133,"c":4770.0948157024,"v":488092.1550038304,"t":1723057200}
+{"o":4770.0948157024,"h":4864.7654402297,"l":4734.1774216013,"c":4823.9457293321,"v":653473.3040534315,"t":1723060800}
+{"o":4823.9457293321,"h":4919.0240731432,"l":4804.7883258456,"c":4881.4364313152,"v":453518.0850202573,"t":1723064400}
+{"o":4881.4364313152,"h":4888.479655414,"l":4745.5740005636,"c":4859.9084721681,"v":528270.3215297064,"t":1723068000}
+{"o":4859.9084721681,"h":4893.4822446477,"l":4805.4090681082,"c":4822.5910993984,"v":345503.0210209818,"t":1723071600}
+{"o":4822.5910993984,"h":4861.1112926129,"l":4713.2009266037,"c":4802.9766537134,"v":524326.3432391885,"t":1723075200}
+{"o":4802.9766537134,"h":5099.2623778656,"l":4778.8303245143,"c":5091.6338984138,"v":905385.1594885354,"t":1723078800}
+{"o":5091.6338984138,"h":5182.9691918291,"l":5091.2339461866,"c":5160.5643567958,"v":652579.261079099,"t":1723082400}
+{"o":5160.5643567958,"h":5209.5611371501,"l":5101.3489598235,"c":5103.070254218,"v":444551.5416773455,"t":1723086000}
+{"o":5103.070254218,"h":5146.7541685462,"l":5047.3950988931,"c":5059.0611446466,"v":390436.8448275525,"t":1723089600}
+{"o":5059.0611446466,"h":5118.8736817906,"l":5055.5834811959,"c":5098.0033969801,"v":295087.0172079926,"t":1723093200}
+{"o":5098.0033969801,"h":5157.9215187881,"l":5063.4739813615,"c":5137.718266657,"v":330852.3811270797,"t":1723096800}
+{"o":5137.718266657,"h":5184.3189101984,"l":5116.0213868188,"c":5120.7508926645,"v":385621.3685732274,"t":1723100400}
+{"o":5120.7508926645,"h":5162.5774850046,"l":5114.7209859985,"c":5156.7256871205,"v":327299.0765504405,"t":1723104000}
+{"o":5156.7256871205,"h":5189.676415701,"l":5130.1666305435,"c":5146.2845125881,"v":337781.1200736884,"t":1723107600}
+{"o":5146.2845125881,"h":5155.4205110098,"l":5099.2686650086,"c":5129.9395534983,"v":376672.6581764172,"t":1723111200}
+{"o":5129.9395534983,"h":5168.6676586658,"l":5113.7586349661,"c":5138.4285072825,"v":316515.518482041,"t":1723114800}
+{"o":5138.4285072825,"h":5282.8322607059,"l":5084.5147055685,"c":5190.5908901218,"v":688440.4559511746,"t":1723118400}
+{"o":5190.5908901218,"h":5263.1181125542,"l":5094.1767435563,"c":5134.3023535923,"v":1008924.6315359727,"t":1723122000}
+{"o":5134.3023535923,"h":5349.508407632,"l":5127.5205630738,"c":5320.0328188125,"v":928102.5931395048,"t":1723125600}
+{"o":5320.0328188125,"h":5356.8902019286,"l":5283.5817910589,"c":5350.9827389864,"v":673231.1579789629,"t":1723129200}
+{"o":5350.9827389864,"h":5426.047261995,"l":5298.9873093082,"c":5301.7668939578,"v":803251.5644403084,"t":1723132800}
+{"o":5301.7668939578,"h":5310.842372195,"l":5227.943855384,"c":5232.8835180678,"v":633436.5272540833,"t":1723136400}
+{"o":5232.8835180678,"h":5265.8798194869,"l":5216.1202344322,"c":5234.5630873372,"v":469714.285785716,"t":1723140000}
+{"o":5234.5630873372,"h":5243.6163402618,"l":5174.29075468,"c":5192.6365502306,"v":409853.7248169985,"t":1723143600}
+{"o":5192.6365502306,"h":5216.5764611609,"l":5178.7989107092,"c":5193.1543901566,"v":355607.4781907595,"t":1723147200}
+{"o":5193.1543901566,"h":5356.3982462363,"l":5191.61769249,"c":5344.7890113724,"v":486273.9016777956,"t":1723150800}
+{"o":5344.7890113724,"h":5405.3894226267,"l":5220.7669379309,"c":5381.0205903064,"v":831840.2306636655,"t":1723154400}
+{"o":5381.0205903064,"h":5453.6741914048,"l":5349.8613408745,"c":5435.9879694784,"v":759171.5979696579,"t":1723158000}
+{"o":5435.9879694784,"h":5450.9835672337,"l":5354.4401200873,"c":5374.364625077,"v":615470.5120678343,"t":1723161600}
+{"o":5374.364625077,"h":5396.0472197366,"l":5335.457466945,"c":5344.009750748,"v":475516.1242120242,"t":1723165200}
+{"o":5344.009750748,"h":5362.8330588981,"l":5275.6530945375,"c":5277.9429190106,"v":350333.8047574583,"t":1723168800}
+{"o":5277.9429190106,"h":5340.3266461414,"l":5274.2158988533,"c":5296.8978922275,"v":309675.8266685245,"t":1723172400}
+{"o":5296.8978922275,"h":5302.6667421645,"l":5193.8649200291,"c":5201.0985116374,"v":312095.9358329926,"t":1723176000}
+{"o":5201.0985116374,"h":5250.1807685384,"l":5178.476344294,"c":5238.4463517469,"v":272577.2458714918,"t":1723179600}
+{"o":5238.4463517469,"h":5269.811594426,"l":5203.9396124948,"c":5243.3618753747,"v":285287.0505351506,"t":1723183200}
+{"o":5243.3618753747,"h":5301.653896731,"l":5242.5477538098,"c":5262.5667164336,"v":295698.2539748398,"t":1723186800}
+{"o":5262.5667164336,"h":5321.8539945744,"l":5258.0795829587,"c":5311.9566381664,"v":260072.1258334737,"t":1723190400}
+{"o":5311.9566381664,"h":5317.3608047294,"l":5229.3924075373,"c":5247.7484139409,"v":271785.697631653,"t":1723194000}
+{"o":5247.7484139409,"h":5251.3657018847,"l":5176.9156796163,"c":5204.5122160261,"v":342548.8295137613,"t":1723197600}
+{"o":5204.5122160261,"h":5229.945168773,"l":5179.5503949225,"c":5219.6586794211,"v":227556.2627432795,"t":1723201200}
+{"o":5219.6586794211,"h":5223.1435435371,"l":5147.1533606922,"c":5176.4536646779,"v":316969.7649747916,"t":1723204800}
+{"o":5176.4536646779,"h":5194.5409503785,"l":5101.9995986657,"c":5176.0541879821,"v":555906.1667759442,"t":1723208400}
+{"o":5176.0541879821,"h":5244.867221754,"l":5044.9843755995,"c":5124.3438412569,"v":811881.4617125535,"t":1723212000}
+{"o":5124.3438412569,"h":5146.6369958895,"l":5035.3075720479,"c":5036.6174834996,"v":424692.3984917663,"t":1723215600}
+{"o":5036.6174834996,"h":5090.2419269532,"l":5019.5653524786,"c":5082.8347003636,"v":399271.3738122701,"t":1723219200}
+{"o":5082.8347003636,"h":5141.858480681,"l":5068.5456012478,"c":5101.5998563834,"v":302141.5137925344,"t":1723222800}
+{"o":5101.5998563834,"h":5122.1808958901,"l":5053.1066551318,"c":5114.4291108634,"v":329048.9046591462,"t":1723226400}
+{"o":5114.4291108634,"h":5141.6674638249,"l":5093.7516162408,"c":5120.4807476628,"v":249287.6971473108,"t":1723230000}
+{"o":5120.4807476628,"h":5150.7141467155,"l":5097.967145196,"c":5109.5554692201,"v":345012.4956600206,"t":1723233600}
+{"o":5109.5554692201,"h":5142.4979594156,"l":5050.3629324585,"c":5138.7096020121,"v":364023.4324843824,"t":1723237200}
+{"o":5138.7096020121,"h":5193.6648977856,"l":5080.2673252128,"c":5192.7044193402,"v":455330.0650283815,"t":1723240800}
+{"o":5192.7044193402,"h":5243.7090317428,"l":5130.5315562257,"c":5210.4739781078,"v":437384.9345736763,"t":1723244400}
+{"o":5210.4739781078,"h":5291.8087196692,"l":5156.3844919185,"c":5162.4242388933,"v":561160.1811575692,"t":1723248000}
+{"o":5162.4242388933,"h":5215.7431569309,"l":5125.8668304302,"c":5156.9708380995,"v":329170.3990815691,"t":1723251600}
+{"o":5156.9708380995,"h":5206.8839471331,"l":5143.4742088047,"c":5147.1100915595,"v":285365.1503751228,"t":1723255200}
+{"o":5147.1100915595,"h":5155.560955878,"l":5110.3936845707,"c":5137.5608569185,"v":284859.8649579692,"t":1723258800}
+{"o":5137.5608569185,"h":5142.0177339517,"l":5072.9615445314,"c":5116.3633783623,"v":241499.4724579137,"t":1723262400}
+{"o":5116.3633783623,"h":5150.3000601946,"l":5094.7864083823,"c":5132.5632352043,"v":232230.5656576231,"t":1723266000}
+{"o":5132.5632352043,"h":5165.3533533937,"l":5128.3536449618,"c":5151.6230381435,"v":246960.7539907665,"t":1723269600}
+{"o":5151.6230381435,"h":5180.9546340153,"l":5139.2536745215,"c":5180.9546340153,"v":227696.4192734712,"t":1723273200}
+{"o":5180.9546340153,"h":5194.0038418984,"l":5121.0905828842,"c":5137.6289306761,"v":273348.8699470989,"t":1723276800}
+{"o":5137.6289306761,"h":5184.2403938351,"l":5119.8214906014,"c":5157.9885195178,"v":230840.5856914268,"t":1723280400}
+{"o":5157.9885195178,"h":5179.2433048885,"l":5140.8587539233,"c":5145.8914333561,"v":201068.4494084772,"t":1723284000}
+{"o":5145.8914333561,"h":5168.6601125776,"l":5130.6706146704,"c":5161.8921773064,"v":201682.1790931938,"t":1723287600}
+{"o":5161.8921773064,"h":5186.0950435718,"l":5146.5599900686,"c":5149.3918485825,"v":213346.4829223844,"t":1723291200}
+{"o":5149.3918485825,"h":5151.6870930402,"l":5094.5756367773,"c":5099.0502965285,"v":285633.9475381825,"t":1723294800}
+{"o":5099.0502965285,"h":5130.1839630724,"l":5092.2570937917,"c":5123.8604434224,"v":300405.0097229538,"t":1723298400}
+{"o":5123.8604434224,"h":5169.1234862269,"l":5114.3859301979,"c":5132.7627774291,"v":288308.9717422773,"t":1723302000}
+{"o":5132.7627774291,"h":5144.5106073144,"l":5099.6403579581,"c":5117.4478707715,"v":309349.4074836783,"t":1723305600}
+{"o":5117.4478707715,"h":5148.4604269625,"l":5103.374192857,"c":5142.6933264051,"v":242333.6093668872,"t":1723309200}
+{"o":5142.6933264051,"h":5170.0317168719,"l":5133.7318315962,"c":5134.6207131034,"v":304721.1048139654,"t":1723312800}
+{"o":5134.6207131034,"h":5177.8089950869,"l":5118.0858392366,"c":5150.3287090846,"v":268336.2840796739,"t":1723316400}
+{"o":5150.3287090846,"h":5163.2394821529,"l":5125.2368960628,"c":5146.7120095502,"v":230933.7627395763,"t":1723320000}
+{"o":5146.7120095502,"h":5170.9004011552,"l":5146.0306712964,"c":5164.9581250814,"v":251154.9389918126,"t":1723323600}
+{"o":5164.9581250814,"h":5171.8924882517,"l":5147.6813360542,"c":5157.1307036343,"v":203436.0453971269,"t":1723327200}
+{"o":5157.1307036343,"h":5157.1307036343,"l":5120.8430588579,"c":5134.4121128241,"v":204227.3151234714,"t":1723330800}
+{"o":5134.4121128241,"h":5169.3009897242,"l":5121.6950916647,"c":5158.1827365205,"v":264189.2480733637,"t":1723334400}
+{"o":5158.1827365205,"h":5177.1483688752,"l":5133.9158493462,"c":5172.4994647481,"v":222064.7953488253,"t":1723338000}
+{"o":5172.4994647481,"h":5182.9722609117,"l":5151.3769221579,"c":5159.1794777077,"v":192617.6842458688,"t":1723341600}
+{"o":5159.1794777077,"h":5231.6158309276,"l":5159.0782894131,"c":5189.7274717988,"v":301793.7667171078,"t":1723345200}
+{"o":5189.7274717988,"h":5199.7435502918,"l":5160.2131836023,"c":5165.8419300125,"v":263291.7930212732,"t":1723348800}
+{"o":5165.8419300125,"h":5194.1758568682,"l":5160.2047296539,"c":5183.351443599,"v":161874.8299313433,"t":1723352400}
+{"o":5183.351443599,"h":5194.991653881,"l":5169.9368547312,"c":5183.7966805754,"v":178007.0480251346,"t":1723356000}
+{"o":5183.7966805754,"h":5228.6461587722,"l":5183.7966805754,"c":5221.8810148995,"v":198023.6138215238,"t":1723359600}
+{"o":5221.8810148995,"h":5239.3760865564,"l":5209.7150540967,"c":5213.9376168147,"v":210625.1223763311,"t":1723363200}
+{"o":5213.9376168147,"h":5265.576634489,"l":5173.1678682695,"c":5188.6911177916,"v":288217.0694904824,"t":1723366800}
+{"o":5188.6911177916,"h":5207.8368262152,"l":5165.3093909833,"c":5171.3018073928,"v":238467.30704831,"t":1723370400}
+{"o":5171.3018073928,"h":5175.5021404996,"l":5100.7270257121,"c":5122.4518879184,"v":317574.6945006207,"t":1723374000}
+{"o":5122.4518879184,"h":5127.2826659743,"l":5016.7936161406,"c":5050.7224673995,"v":347473.3897570859,"t":1723377600}
+{"o":5050.7224673995,"h":5064.7261161824,"l":4995.0823904708,"c":5051.8793305175,"v":383157.8965238794,"t":1723381200}
+{"o":5051.8793305175,"h":5056.4716379537,"l":4954.4186755146,"c":4975.608953695,"v":353666.4730198792,"t":1723384800}
+{"o":4975.608953695,"h":4980.8404534007,"l":4918.0540455759,"c":4957.3164384783,"v":464273.0617823029,"t":1723388400}
+{"o":4957.3164384783,"h":4976.6882332602,"l":4937.7440988747,"c":4957.972694463,"v":322602.6958652801,"t":1723392000}
+{"o":4957.972694463,"h":4991.6941202365,"l":4927.0749545226,"c":4969.815669449,"v":276845.9439600671,"t":1723395600}
+{"o":4969.815669449,"h":4973.9233729191,"l":4896.5538229874,"c":4932.198834641,"v":321980.7566385496,"t":1723399200}
+{"o":4932.198834641,"h":4932.198834641,"l":4824.7150507959,"c":4855.4144589458,"v":471489.2305686257,"t":1723402800}
+{"o":4855.4144589458,"h":4860.3175848686,"l":4792.1350965804,"c":4796.3898085791,"v":543195.4149632979,"t":1723406400}
+{"o":4796.3898085791,"h":4809.780344392,"l":4757.8246455503,"c":4780.9007865268,"v":418579.0328987365,"t":1723410000}
+{"o":4780.9007865268,"h":4811.4795136185,"l":4666.9858257108,"c":4738.7891960619,"v":521295.4985655944,"t":1723413600}
+{"o":4738.7891960619,"h":4739.5893975116,"l":4696.5324323169,"c":4717.801695427,"v":274720.7629612471,"t":1723417200}
+{"o":4717.801695427,"h":4792.1426698257,"l":4706.0893246203,"c":4756.7110983877,"v":473404.1741541267,"t":1723420800}
+{"o":4756.7110983877,"h":4803.4084558813,"l":4741.2055458328,"c":4782.52660303,"v":346465.5496213973,"t":1723424400}
+{"o":4782.52660303,"h":4813.9658852441,"l":4756.8341949462,"c":4808.8395617462,"v":249630.2447038023,"t":1723428000}
+{"o":4808.8395617462,"h":4826.7046702987,"l":4769.9659814682,"c":4797.3334688964,"v":248062.1087788462,"t":1723431600}
+{"o":4797.3334688964,"h":4813.4794621041,"l":4778.2254642635,"c":4784.3688979871,"v":258654.199917647,"t":1723435200}
+{"o":4784.3688979871,"h":4796.5851327022,"l":4741.3972419825,"c":4772.9141892185,"v":215669.3451463149,"t":1723438800}
+{"o":4772.9141892185,"h":4788.7451639243,"l":4743.2064747755,"c":4783.3632359231,"v":251595.3201838415,"t":1723442400}
+{"o":4783.3632359231,"h":4892.9600611028,"l":4740.5215711394,"c":4863.3632361483,"v":537042.271245043,"t":1723446000}
+{"o":4863.3632361483,"h":4932.5285899855,"l":4812.9813420254,"c":4828.3646782088,"v":489050.0835831352,"t":1723449600}
+{"o":4828.3646782088,"h":4860.9544100368,"l":4804.1199473507,"c":4813.8071616097,"v":381794.3323080574,"t":1723453200}
+{"o":4813.8071616097,"h":4914.1359088822,"l":4786.6606091674,"c":4913.9194536158,"v":384513.4126605657,"t":1723456800}
+{"o":4913.9194536158,"h":5027.0658232328,"l":4903.3566625024,"c":5009.626728533,"v":561297.5316278393,"t":1723460400}
+{"o":5009.626728533,"h":5013.0789898345,"l":4943.4182436366,"c":4973.7888751016,"v":436687.0529983793,"t":1723464000}
+{"o":4973.7888751016,"h":4991.4322571096,"l":4792.8833126683,"c":4808.0369073357,"v":529014.5607249507,"t":1723467600}
+{"o":4808.0369073357,"h":5013.56991551,"l":4754.2526913598,"c":4967.659100812,"v":904353.3081988121,"t":1723471200}
+{"o":4967.659100812,"h":5000.0471823849,"l":4849.4714692611,"c":4920.355163405,"v":765023.6321309687,"t":1723474800}
+{"o":4920.355163405,"h":4939.5367758347,"l":4860.6293498448,"c":4899.7396382833,"v":475714.5252200642,"t":1723478400}
+{"o":4899.7396382833,"h":4924.2976928118,"l":4835.7764823729,"c":4837.8584183699,"v":354244.4383375635,"t":1723482000}
+{"o":4837.8584183699,"h":4879.0302067668,"l":4756.81637132,"c":4766.5622895768,"v":475645.9311594023,"t":1723485600}
+{"o":4766.5622895768,"h":4820.8890295474,"l":4766.4102175487,"c":4790.6025404818,"v":377750.8881392337,"t":1723489200}
+{"o":4790.6025404818,"h":4841.0138534593,"l":4770.609232697,"c":4779.6200456317,"v":353374.0288108973,"t":1723492800}
+{"o":4779.6200456317,"h":4811.825588676,"l":4727.3554364843,"c":4783.2387138687,"v":469628.4288956801,"t":1723496400}
+{"o":4783.2387138687,"h":4822.6324231849,"l":4776.4297072827,"c":4802.9540063768,"v":299540.2279154685,"t":1723500000}
+{"o":4802.9540063768,"h":4914.6931274185,"l":4801.6754737247,"c":4875.6275864275,"v":469112.5284704836,"t":1723503600}
+{"o":4875.6275864275,"h":4910.3363787511,"l":4852.5714436518,"c":4889.7096070948,"v":599685.0397913849,"t":1723507200}
+{"o":4889.7096070948,"h":4900.7996106984,"l":4843.5106025004,"c":4898.0485792527,"v":402497.2953017434,"t":1723510800}
+{"o":4898.0485792527,"h":4898.1098503545,"l":4816.8969125611,"c":4855.0167420511,"v":361156.3873542718,"t":1723514400}
+{"o":4855.0167420511,"h":4857.8472141665,"l":4763.5593988287,"c":4789.1124266678,"v":489707.0293514878,"t":1723518000}
+{"o":4789.1124266678,"h":4834.1037882222,"l":4766.1280049563,"c":4829.3319877213,"v":298243.4976973277,"t":1723521600}
+{"o":4829.3319877213,"h":4868.8353209863,"l":4810.8635164535,"c":4857.9830226527,"v":239370.4200190219,"t":1723525200}
+{"o":4857.9830226527,"h":4892.163867799,"l":4818.5620308733,"c":4883.1297180798,"v":250854.5839583043,"t":1723528800}
+{"o":4883.1297180798,"h":4900.8394373868,"l":4863.6935699992,"c":4864.7325099088,"v":220575.683049038,"t":1723532400}
+{"o":4864.7325099088,"h":4878.9021088582,"l":4814.093994079,"c":4848.0687122914,"v":298595.4350558223,"t":1723536000}
+{"o":4848.0687122914,"h":4851.4534041623,"l":4793.4459429289,"c":4820.6513866193,"v":304045.0567159523,"t":1723539600}
+{"o":4820.6513866193,"h":4836.4999774392,"l":4774.7070795815,"c":4820.5256116782,"v":302272.4422511017,"t":1723543200}
+{"o":4820.5256116782,"h":4870.1807070991,"l":4807.6234583776,"c":4860.3898259367,"v":270513.098894283,"t":1723546800}
+{"o":4860.3898259367,"h":4910.5784085572,"l":4839.6014200073,"c":4875.5689414976,"v":506351.126961778,"t":1723550400}
+{"o":4875.5689414976,"h":4921.7074579821,"l":4853.7011486587,"c":4906.8759420812,"v":397259.4498717036,"t":1723554000}
+{"o":4906.8759420812,"h":4918.9892113497,"l":4824.4027012042,"c":4881.4166672678,"v":432409.8640650398,"t":1723557600}
+{"o":4881.4166672678,"h":4889.164431034,"l":4841.4137318163,"c":4870.173476615,"v":342003.623725967,"t":1723561200}
+{"o":4870.173476615,"h":4980.657500286,"l":4862.255839938,"c":4978.104831977,"v":488451.9401003074,"t":1723564800}
+{"o":4978.104831977,"h":4993.6960515614,"l":4915.9010781538,"c":4941.6798464239,"v":486892.1869858429,"t":1723568400}
+{"o":4941.6798464239,"h":4945.5096789945,"l":4880.8708910225,"c":4890.1171380351,"v":398185.0375624052,"t":1723572000}
+{"o":4890.1171380351,"h":4902.3372678265,"l":4830.1065779875,"c":4885.0061713312,"v":399584.6944118791,"t":1723575600}
+{"o":4885.0061713312,"h":4897.7370153924,"l":4857.0194519758,"c":4864.479572674,"v":279673.3415796485,"t":1723579200}
+{"o":4864.479572674,"h":4929.0380812939,"l":4860.2387324533,"c":4925.9732418072,"v":317696.5127708953,"t":1723582800}
+{"o":4925.9732418072,"h":4928.7364058831,"l":4882.5297820451,"c":4903.6968381175,"v":299956.93169856,"t":1723586400}
+{"o":4903.6968381175,"h":4918.0242252883,"l":4873.748476682,"c":4888.9770770878,"v":265360.3189771445,"t":1723590000}
+{"o":4888.9770770878,"h":4908.9259948627,"l":4865.134548986,"c":4865.4891436321,"v":312107.2462394388,"t":1723593600}
+{"o":4865.4891436321,"h":4878.7620908465,"l":4787.7772588831,"c":4801.7073579743,"v":307464.6362274188,"t":1723597200}
+{"o":4801.7073579743,"h":4835.8955120115,"l":4791.8623162491,"c":4834.0192620859,"v":252697.2947684522,"t":1723600800}
+{"o":4834.0192620859,"h":4873.5448176092,"l":4819.8338164556,"c":4838.7563608978,"v":289710.8153084797,"t":1723604400}
+{"o":4838.7563608978,"h":4845.0238811995,"l":4814.0019735734,"c":4821.0752483614,"v":284281.4993050692,"t":1723608000}
+{"o":4821.0752483614,"h":4854.003231022,"l":4813.2335212673,"c":4826.1368719554,"v":235237.0698066413,"t":1723611600}
+{"o":4826.1368719554,"h":4854.0801080139,"l":4805.4144347577,"c":4842.0582088375,"v":236739.1690268209,"t":1723615200}
+{"o":4842.0582088375,"h":4858.0541773087,"l":4827.9643745376,"c":4858.0541773087,"v":205878.9194348489,"t":1723618800}
+{"o":4858.0541773087,"h":4863.8570819573,"l":4828.1915762858,"c":4854.9069791537,"v":222873.0100709017,"t":1723622400}
+{"o":4854.9069791537,"h":4883.9460175631,"l":4848.3823930103,"c":4877.9442220286,"v":221319.7461486761,"t":1723626000}
+{"o":4877.9442220286,"h":4935.9704117723,"l":4877.5659160014,"c":4897.0898645028,"v":271749.0485813072,"t":1723629600}
+{"o":4897.0898645028,"h":4967.9362821033,"l":4885.8613441291,"c":4934.8297543156,"v":334362.7362754208,"t":1723633200}
+{"o":4934.8297543156,"h":5072.2339804955,"l":4913.8010633882,"c":4999.6736145168,"v":763055.4602581076,"t":1723636800}
+{"o":4999.6736145168,"h":5042.0203499747,"l":4889.1274773769,"c":4906.5222797849,"v":790650.6573425388,"t":1723640400}
+{"o":4906.5222797849,"h":4923.8422323044,"l":4846.8213953285,"c":4889.2850293813,"v":735361.7118872239,"t":1723644000}
+{"o":4889.2850293813,"h":4909.4813556614,"l":4820.2696530976,"c":4890.6848533871,"v":592816.83002012,"t":1723647600}
+{"o":4890.6848533871,"h":4907.2772934703,"l":4799.2687253517,"c":4831.2362145981,"v":654371.7945589782,"t":1723651200}
+{"o":4831.2362145981,"h":4848.3969609414,"l":4812.2112775332,"c":4818.6514912737,"v":452915.2507312784,"t":1723654800}
+{"o":4818.6514912737,"h":4841.7124386336,"l":4791.2799647298,"c":4816.010402556,"v":314551.9520169935,"t":1723658400}
+{"o":4816.010402556,"h":4823.8594155717,"l":4792.6988372169,"c":4808.4434512191,"v":302736.4867382921,"t":1723662000}
+{"o":4808.4434512191,"h":4822.4853529041,"l":4800.2965825698,"c":4807.3274773722,"v":245703.4159279215,"t":1723665600}
+{"o":4807.3274773722,"h":4816.2904221993,"l":4787.3751906908,"c":4794.7549815593,"v":202049.4074258863,"t":1723669200}
+{"o":4794.7549815593,"h":4811.1451667701,"l":4736.0104992314,"c":4810.9448868425,"v":334655.5004216272,"t":1723672800}
+{"o":4810.9448868425,"h":4812.7817580736,"l":4788.93972228,"c":4788.93972228,"v":207914.7024261145,"t":1723676400}
+{"o":4788.93972228,"h":4843.9426723844,"l":4788.9179369585,"c":4829.1895228414,"v":249848.9645681822,"t":1723680000}
+{"o":4829.1895228414,"h":4846.2195584214,"l":4803.570416465,"c":4808.5818169947,"v":240348.6929557579,"t":1723683600}
+{"o":4808.5818169947,"h":4840.9545732182,"l":4771.0005300174,"c":4820.4834590449,"v":377812.3434252733,"t":1723687200}
+{"o":4820.4834590449,"h":4838.8810587347,"l":4813.8136631442,"c":4821.7914326725,"v":233435.4171799276,"t":1723690800}
+{"o":4821.7914326725,"h":4827.8532932991,"l":4785.6884700627,"c":4820.7669790752,"v":346974.0478407822,"t":1723694400}
+{"o":4820.7669790752,"h":4827.5065137233,"l":4754.9136317692,"c":4764.8518189682,"v":249059.7433627953,"t":1723698000}
+{"o":4764.8518189682,"h":4772.561574911,"l":4695.2574726494,"c":4729.4546016203,"v":321768.3362038724,"t":1723701600}
+{"o":4729.4546016203,"h":4754.0176249188,"l":4702.0143974995,"c":4746.5491884012,"v":239043.6340060426,"t":1723705200}
+{"o":4746.5491884012,"h":4770.0323631817,"l":4721.7027561822,"c":4770.0323631817,"v":229252.0005374638,"t":1723708800}
+{"o":4770.0323631817,"h":4782.6638870998,"l":4735.5951821332,"c":4737.8161926449,"v":233481.9833678469,"t":1723712400}
+{"o":4737.8161926449,"h":4746.2033116881,"l":4708.3411855096,"c":4721.2461999334,"v":307973.0991564019,"t":1723716000}
+{"o":4721.2461999334,"h":4780.2966001591,"l":4721.2461999334,"c":4771.6319245616,"v":261376.8192219177,"t":1723719600}
+{"o":4771.6319245616,"h":4851.8439843234,"l":4750.2935366442,"c":4760.4053607958,"v":490609.2636705748,"t":1723723200}
+{"o":4760.4053607958,"h":4838.7010223324,"l":4737.7433932938,"c":4831.7159390827,"v":453352.8729400881,"t":1723726800}
+{"o":4831.7159390827,"h":4882.5353769494,"l":4804.0906962122,"c":4832.8746333028,"v":432356.6179292105,"t":1723730400}
+{"o":4832.8746333028,"h":4876.0115414518,"l":4811.2381139688,"c":4865.9723221407,"v":376378.7640638482,"t":1723734000}
+{"o":4865.9723221407,"h":4920.7241156504,"l":4850.5735642734,"c":4862.8980935202,"v":339120.3535784926,"t":1723737600}
+{"o":4862.8980935202,"h":4863.8697126946,"l":4773.2945567903,"c":4774.1369122508,"v":358625.1238669393,"t":1723741200}
+{"o":4774.1369122508,"h":4775.0814492385,"l":4584.5702224973,"c":4621.8216918984,"v":833128.6853978994,"t":1723744800}
+{"o":4621.8216918984,"h":4684.1647405253,"l":4581.438955363,"c":4666.553731448,"v":659706.981856306,"t":1723748400}
+{"o":4666.553731448,"h":4684.1052219653,"l":4622.0351342598,"c":4680.4582112521,"v":414500.0406964268,"t":1723752000}
+{"o":4680.4582112521,"h":4727.9503063722,"l":4662.9153614572,"c":4727.9503063722,"v":535127.0572965679,"t":1723755600}
+{"o":4727.9503063722,"h":4830.6077863671,"l":4698.0763762203,"c":4790.2787636701,"v":491849.4703088053,"t":1723759200}
+{"o":4790.2787636701,"h":4802.9775344483,"l":4748.0291657181,"c":4753.4399243875,"v":269409.3267102955,"t":1723762800}
+{"o":4753.4399243875,"h":4760.871946181,"l":4723.5364335388,"c":4729.707999185,"v":267087.2768658497,"t":1723766400}
+{"o":4729.707999185,"h":4752.9275919657,"l":4689.8468606452,"c":4731.4826401485,"v":239079.3275907771,"t":1723770000}
+{"o":4731.4826401485,"h":4812.8137889826,"l":4703.4464192435,"c":4771.6048739633,"v":376537.7137502898,"t":1723773600}
+{"o":4771.6048739633,"h":4774.8978464416,"l":4725.5517791351,"c":4732.6997646623,"v":305004.4677149808,"t":1723777200}
+{"o":4732.6997646623,"h":4752.0217510541,"l":4719.0392995463,"c":4749.2601662282,"v":192383.1769833103,"t":1723780800}
+{"o":4749.2601662282,"h":4773.5046992316,"l":4738.9826417796,"c":4767.8599157183,"v":210455.8313697536,"t":1723784400}
+{"o":4767.8599157183,"h":4826.8035196534,"l":4760.8607221587,"c":4809.5376668064,"v":256190.9161806819,"t":1723788000}
+{"o":4809.5376668064,"h":4822.0457160776,"l":4794.5783295156,"c":4817.5176614368,"v":198815.3185218101,"t":1723791600}
+{"o":4817.5176614368,"h":4829.0751072555,"l":4781.6114523787,"c":4789.5351240137,"v":240302.3041762762,"t":1723795200}
+{"o":4789.5351240137,"h":4813.692724933,"l":4782.3583288351,"c":4812.7162976148,"v":202176.3433286303,"t":1723798800}
+{"o":4812.7162976148,"h":4812.7162976148,"l":4760.0263018065,"c":4783.5121147715,"v":218618.8301155536,"t":1723802400}
+{"o":4783.5121147715,"h":4798.1491266038,"l":4730.2342291832,"c":4732.8142915558,"v":511300.7437895581,"t":1723806000}
+{"o":4732.8142915558,"h":4754.5880951137,"l":4628.6871414501,"c":4639.4242191874,"v":482979.7605135218,"t":1723809600}
+{"o":4639.4242191874,"h":4752.8841850171,"l":4630.7145000501,"c":4677.4163984495,"v":605775.1085977211,"t":1723813200}
+{"o":4677.4163984495,"h":4691.0364789038,"l":4590.7283749413,"c":4612.6480267654,"v":611777.811088805,"t":1723816800}
+{"o":4612.6480267654,"h":4641.3671365469,"l":4544.3208688224,"c":4596.8066924648,"v":508277.9057490929,"t":1723820400}
+{"o":4596.8066924648,"h":4659.6218528014,"l":4582.3865164674,"c":4612.772686091,"v":432309.2251019707,"t":1723824000}
+{"o":4612.772686091,"h":4662.317983819,"l":4539.0452443997,"c":4653.0657852834,"v":436567.1031162327,"t":1723827600}
+{"o":4653.0657852834,"h":4687.5307931897,"l":4618.1791610874,"c":4645.588846043,"v":404142.832500729,"t":1723831200}
+{"o":4645.588846043,"h":4715.6182245473,"l":4645.588846043,"c":4696.4110731721,"v":377940.204765413,"t":1723834800}
+{"o":4696.4110731721,"h":4730.6451564994,"l":4683.2507115974,"c":4683.5451651234,"v":269537.3798410872,"t":1723838400}
+{"o":4683.5451651234,"h":4704.9068547429,"l":4651.1950903075,"c":4663.3386932879,"v":283308.2643661425,"t":1723842000}
+{"o":4663.3386932879,"h":4675.9527570021,"l":4648.8773603012,"c":4654.1325102157,"v":223302.9821972017,"t":1723845600}
+{"o":4654.1325102157,"h":4657.1563403484,"l":4631.1079129917,"c":4633.1209436447,"v":199784.0941518406,"t":1723849200}
+{"o":4633.1209436447,"h":4643.1502282759,"l":4587.9284642583,"c":4631.7081024066,"v":263391.0481672903,"t":1723852800}
+{"o":4631.7081024066,"h":4664.824650368,"l":4623.4023006082,"c":4645.6734372104,"v":199801.3951593961,"t":1723856400}
+{"o":4645.6734372104,"h":4677.1665803283,"l":4640.6991949326,"c":4655.2998053416,"v":191942.3932586313,"t":1723860000}
+{"o":4655.2998053416,"h":4661.3003311479,"l":4605.8767123891,"c":4627.4751219479,"v":205356.9667069556,"t":1723863600}
+{"o":4627.4751219479,"h":4648.4423031661,"l":4621.0940564478,"c":4645.3760502805,"v":167631.053642143,"t":1723867200}
+{"o":4645.3760502805,"h":4655.9704446614,"l":4632.6791556088,"c":4650.3460788565,"v":166803.0296508198,"t":1723870800}
+{"o":4650.3460788565,"h":4658.5683766233,"l":4626.061048048,"c":4633.8359870343,"v":172719.9867041387,"t":1723874400}
+{"o":4633.8359870343,"h":4649.1093514704,"l":4619.1696583238,"c":4649.1093514704,"v":200227.0784239083,"t":1723878000}
+{"o":4649.1093514704,"h":4650.9041555422,"l":4630.5602801885,"c":4649.9148842272,"v":166125.6678030304,"t":1723881600}
+{"o":4649.9148842272,"h":4671.0785630961,"l":4634.8510193169,"c":4652.6321937612,"v":184968.3857972419,"t":1723885200}
+{"o":4652.6321937612,"h":4658.2275730399,"l":4613.2945348271,"c":4616.9603535114,"v":187602.8488083993,"t":1723888800}
+{"o":4616.9603535114,"h":4650.3799008655,"l":4603.5462261327,"c":4639.5881254515,"v":182500.0037260181,"t":1723892400}
+{"o":4639.5881254515,"h":4661.1835973694,"l":4630.5210371567,"c":4655.6554001752,"v":206054.6017413831,"t":1723896000}
+{"o":4655.6554001752,"h":4694.000951131,"l":4649.3040905162,"c":4658.8515693712,"v":283944.5748635314,"t":1723899600}
+{"o":4658.8515693712,"h":4704.6628155223,"l":4653.9733992294,"c":4704.5351007759,"v":271364.2137496423,"t":1723903200}
+{"o":4704.5351007759,"h":4722.5319321904,"l":4670.1337317396,"c":4672.6243435261,"v":293157.5347229561,"t":1723906800}
+{"o":4672.6243435261,"h":4712.9228316706,"l":4671.2035794815,"c":4706.8733742379,"v":253072.7289508752,"t":1723910400}
+{"o":4706.8733742379,"h":4723.1542850123,"l":4679.529423003,"c":4681.3571287174,"v":210612.7435523907,"t":1723914000}
+{"o":4681.3571287174,"h":4688.4663514706,"l":4666.8279215372,"c":4683.3439420774,"v":173030.6104554515,"t":1723917600}
+{"o":4683.3439420774,"h":4709.8769522231,"l":4676.8002242096,"c":4702.5750752577,"v":150467.1535444622,"t":1723921200}
+{"o":4702.5750752577,"h":4711.3151658823,"l":4691.9846176196,"c":4698.4451803386,"v":149024.2632962604,"t":1723924800}
+{"o":4698.4451803386,"h":4708.5132164281,"l":4687.6671501683,"c":4707.3410007916,"v":152193.9431259618,"t":1723928400}
+{"o":4707.3410007916,"h":4727.5011444432,"l":4707.3410007916,"c":4717.2216788088,"v":225780.6052634044,"t":1723932000}
+{"o":4717.2216788088,"h":4732.0256295381,"l":4710.9388451738,"c":4729.4941016155,"v":175336.2578067102,"t":1723935600}
+{"o":4729.4941016155,"h":4770.3411693775,"l":4711.5459196604,"c":4755.0860849135,"v":239674.8426813464,"t":1723939200}
+{"o":4755.0860849135,"h":4759.3756475879,"l":4702.903745062,"c":4708.0197414686,"v":328909.6800368673,"t":1723942800}
+{"o":4708.0197414686,"h":4770.0401328842,"l":4699.4923049477,"c":4761.3658938908,"v":262676.3227622209,"t":1723946400}
+{"o":4761.3658938908,"h":4775.5065182715,"l":4703.01422712,"c":4705.5049443594,"v":228300.772536424,"t":1723950000}
+{"o":4705.5049443594,"h":4718.8031957657,"l":4685.6603882907,"c":4707.1131913809,"v":198137.8142393677,"t":1723953600}
+{"o":4707.1131913809,"h":4726.543044401,"l":4698.072653823,"c":4706.4166159694,"v":180717.629972701,"t":1723957200}
+{"o":4706.4166159694,"h":4728.3385890414,"l":4702.2694497708,"c":4723.9493824564,"v":185621.9326616131,"t":1723960800}
+{"o":4723.9493824564,"h":4731.9669636057,"l":4708.4092142696,"c":4718.9298388615,"v":169823.5758776989,"t":1723964400}
+{"o":4718.9298388615,"h":4729.6905783484,"l":4709.4095060957,"c":4729.6905783484,"v":159333.5817633811,"t":1723968000}
+{"o":4729.6905783484,"h":4769.3964165579,"l":4725.5913976954,"c":4764.096958693,"v":185692.3855529027,"t":1723971600}
+{"o":4764.096958693,"h":4880.1938264577,"l":4763.8387146546,"c":4798.9270022792,"v":410602.7881806777,"t":1723975200}
+{"o":4798.9270022792,"h":4819.7503402812,"l":4786.437824244,"c":4819.7503402812,"v":193046.7507335479,"t":1723978800}
+{"o":4819.7503402812,"h":4877.5021409247,"l":4799.041440248,"c":4849.442187923,"v":281730.1519471255,"t":1723982400}
+{"o":4849.442187923,"h":4888.6931369367,"l":4826.3592805666,"c":4829.8686808167,"v":239736.9808563516,"t":1723986000}
+{"o":4829.8686808167,"h":4860.978297984,"l":4828.5967875289,"c":4836.0722625911,"v":245948.9224858459,"t":1723989600}
+{"o":4836.0722625911,"h":4867.3136833263,"l":4825.4493035707,"c":4856.037071631,"v":205418.743344703,"t":1723993200}
+{"o":4856.037071631,"h":4886.3790210862,"l":4843.7914713834,"c":4868.7237916635,"v":239424.4815929528,"t":1723996800}
+{"o":4868.7237916635,"h":4874.6276262071,"l":4811.7213931345,"c":4816.6128367067,"v":276476.3315869023,"t":1724000400}
+{"o":4816.6128367067,"h":4853.6570245493,"l":4810.4010962098,"c":4851.9659188786,"v":228115.1862129092,"t":1724004000}
+{"o":4851.9659188786,"h":4884.4044270259,"l":4846.9928521399,"c":4881.3375318325,"v":200104.8299918784,"t":1724007600}
+{"o":4881.3375318325,"h":4901.1503953825,"l":4867.5539268656,"c":4887.7190520855,"v":197016.4881697852,"t":1724011200}
+{"o":4887.7190520855,"h":4889.9578588669,"l":4826.4426403774,"c":4833.9846371976,"v":270956.0169460805,"t":1724014800}
+{"o":4833.9846371976,"h":4855.6357545231,"l":4816.9459938935,"c":4818.1696302351,"v":285897.142766238,"t":1724018400}
+{"o":4818.1696302351,"h":4827.9685261082,"l":4734.8536959668,"c":4746.6740127586,"v":379333.4446890511,"t":1724022000}
+{"o":4746.6740127586,"h":4781.630778467,"l":4726.8332525624,"c":4734.0241363713,"v":405980.640760825,"t":1724025600}
+{"o":4734.0241363713,"h":4762.4778040878,"l":4718.6919804486,"c":4735.1950197539,"v":256692.0610130324,"t":1724029200}
+{"o":4735.1950197539,"h":4762.7790047066,"l":4719.2682426363,"c":4755.3566740344,"v":189296.6283746667,"t":1724032800}
+{"o":4755.3566740344,"h":4778.6203514743,"l":4744.7073480602,"c":4773.3801716387,"v":203861.395121807,"t":1724036400}
+{"o":4773.3801716387,"h":4779.3875378069,"l":4751.7661438632,"c":4770.8979255989,"v":229542.5247528141,"t":1724040000}
+{"o":4770.8979255989,"h":4778.1498882642,"l":4729.8298781563,"c":4740.9139267358,"v":234809.3108280189,"t":1724043600}
+{"o":4740.9139267358,"h":4782.9175174637,"l":4728.0701197891,"c":4761.3614799448,"v":254875.512447405,"t":1724047200}
+{"o":4761.3614799448,"h":4783.2349195682,"l":4741.1710201246,"c":4742.5295216527,"v":184828.0502932548,"t":1724050800}
+{"o":4742.5295216527,"h":4761.4916019728,"l":4737.3368355842,"c":4754.268635045,"v":204812.3676436503,"t":1724054400}
+{"o":4754.268635045,"h":4777.7852999757,"l":4695.9125731166,"c":4698.9548047465,"v":234390.8875496381,"t":1724058000}
+{"o":4698.9548047465,"h":4721.2953836691,"l":4678.2788116922,"c":4705.495644018,"v":297855.0983937904,"t":1724061600}
+{"o":4705.495644018,"h":4748.6975705131,"l":4691.5201598173,"c":4744.5239291389,"v":233054.6195376532,"t":1724065200}
+{"o":4744.5239291389,"h":4776.2946791606,"l":4731.8783517802,"c":4772.3587694101,"v":262523.2546584248,"t":1724068800}
+{"o":4772.3587694101,"h":4821.4343310581,"l":4746.0182872276,"c":4759.1291896952,"v":398065.1187036546,"t":1724072400}
+{"o":4759.1291896952,"h":4809.9766053887,"l":4722.551517862,"c":4805.9706663978,"v":359772.4853786549,"t":1724076000}
+{"o":4805.9706663978,"h":4816.180048546,"l":4789.1593079122,"c":4796.2000355163,"v":306319.8516242394,"t":1724079600}
+{"o":4796.2000355163,"h":4811.06666346,"l":4767.1111201984,"c":4804.5909206823,"v":330370.487589531,"t":1724083200}
+{"o":4804.5909206823,"h":4871.8198641263,"l":4771.8485848277,"c":4789.6962682059,"v":497924.0399353461,"t":1724086800}
+{"o":4789.6962682059,"h":4820.0627895125,"l":4761.1492481489,"c":4785.2655215697,"v":324560.5002525045,"t":1724090400}
+{"o":4785.2655215697,"h":4787.9337184425,"l":4752.8542431843,"c":4764.6652000471,"v":258545.2436079178,"t":1724094000}
+{"o":4764.6652000471,"h":4806.9385124811,"l":4757.3588505721,"c":4779.1492469357,"v":336069.9393565464,"t":1724097600}
+{"o":4779.1492469357,"h":4801.7074957925,"l":4771.3923778002,"c":4785.7408869102,"v":201115.4902659701,"t":1724101200}
+{"o":4785.7408869102,"h":4813.4636467568,"l":4759.8700299791,"c":4787.4962240895,"v":234801.7132147256,"t":1724104800}
+{"o":4787.4962240895,"h":4817.9164858579,"l":4764.7258023555,"c":4809.4335398794,"v":276621.2466361855,"t":1724108400}
+{"o":4809.4335398794,"h":4898.2975072894,"l":4781.2730399729,"c":4884.2495516161,"v":443428.5684465326,"t":1724112000}
+{"o":4884.2495516161,"h":4928.8046589819,"l":4841.4520225142,"c":4860.0986026842,"v":357291.0157344793,"t":1724115600}
+{"o":4860.0986026842,"h":4864.5009394477,"l":4830.3818430882,"c":4846.4941015224,"v":259871.7654636345,"t":1724119200}
+{"o":4846.4941015224,"h":4860.4870913716,"l":4838.5321034803,"c":4854.0727736241,"v":252175.7742753648,"t":1724122800}
+{"o":4854.0727736241,"h":4916.7842816467,"l":4847.8990367258,"c":4902.3493823328,"v":256783.4952178384,"t":1724126400}
+{"o":4902.3493823328,"h":4960.7578787704,"l":4898.4240308147,"c":4920.2236456993,"v":385822.0687220622,"t":1724130000}
+{"o":4920.2236456993,"h":4925.4761922554,"l":4892.4909079642,"c":4902.8512131066,"v":206304.6299531233,"t":1724133600}
+{"o":4902.8512131066,"h":4918.0631747442,"l":4897.9589255937,"c":4914.1022105259,"v":211015.2965604429,"t":1724137200}
+{"o":4914.1022105259,"h":4924.0065107534,"l":4866.8584029431,"c":4873.8177059158,"v":223634.6813666025,"t":1724140800}
+{"o":4873.8177059158,"h":4897.5448434325,"l":4870.4641373766,"c":4884.7516059964,"v":165714.8271289272,"t":1724144400}
+{"o":4884.7516059964,"h":4888.7338384587,"l":4869.8894053144,"c":4872.5999908629,"v":181124.5888775841,"t":1724148000}
+{"o":4872.5999908629,"h":4880.2875548035,"l":4839.9499961058,"c":4846.684739563,"v":247420.3052099394,"t":1724151600}
+{"o":4846.684739563,"h":4872.5922186597,"l":4843.3628809433,"c":4866.0599320477,"v":220462.7735257144,"t":1724155200}
+{"o":4866.0599320477,"h":4880.7992971529,"l":4834.5354533392,"c":4868.4634850695,"v":291935.2028710779,"t":1724158800}
+{"o":4868.4634850695,"h":4872.5266921836,"l":4748.6455910219,"c":4750.4754408447,"v":493390.8925113332,"t":1724162400}
+{"o":4750.4754408447,"h":4759.8131394613,"l":4700.0669462534,"c":4733.5567831633,"v":479984.5919516024,"t":1724166000}
+{"o":4733.5567831633,"h":4761.8817231855,"l":4721.0523480659,"c":4751.9801585195,"v":313715.3330888768,"t":1724169600}
+{"o":4751.9801585195,"h":4972.9904681007,"l":4747.4428041116,"c":4967.8212778947,"v":243592.5489455799,"t":1724173200}
+{"o":4967.8212778947,"h":4990.7495555933,"l":4953.2155270382,"c":4971.7581944683,"v":266296.9970637382,"t":1724176800}
+{"o":4971.7581944683,"h":5000.2433429132,"l":4964.705560472,"c":4988.7520354124,"v":197947.3252939531,"t":1724180400}
+{"o":4988.7520354124,"h":5008.0785751734,"l":4972.0208446823,"c":4972.0892212842,"v":205603.3516433509,"t":1724184000}
+{"o":4972.0892212842,"h":4974.4335744756,"l":4938.9737569043,"c":4959.3927982628,"v":188666.7020045144,"t":1724187600}
+{"o":4959.3927982628,"h":4975.4358353847,"l":4951.0891592545,"c":4963.3756577502,"v":170740.003564021,"t":1724191200}
+{"o":4963.3756577502,"h":4967.546384708,"l":4927.9785645396,"c":4929.548551101,"v":155574.2543412579,"t":1724194800}
+{"o":4929.548551101,"h":4953.7854266556,"l":4912.4912147086,"c":4914.4589103538,"v":189357.3314637896,"t":1724198400}
+{"o":4914.4589103538,"h":4944.6251528332,"l":4905.9345292284,"c":4939.2136520777,"v":231689.2859081534,"t":1724202000}
+{"o":4939.2136520777,"h":4958.4226691313,"l":4931.1140735214,"c":4950.2210039064,"v":136119.4597298515,"t":1724205600}
+{"o":4950.2210039064,"h":4952.7997734095,"l":4920.417465332,"c":4939.8589709626,"v":117454.7725199071,"t":1724209200}
+{"o":4939.8589709626,"h":4949.8341445364,"l":4928.8143270525,"c":4946.4277960283,"v":118311.737242887,"t":1724212800}
+{"o":4946.4277960283,"h":4969.8118214734,"l":4939.1778071957,"c":4964.9760382252,"v":118761.3903801278,"t":1724216400}
+{"o":4964.9760382252,"h":4976.3177682561,"l":4961.8016380886,"c":4968.8692165547,"v":148013.4396603325,"t":1724220000}
+{"o":4968.8692165547,"h":4984.9805496841,"l":4943.369901442,"c":4962.5051696882,"v":163881.9271417019,"t":1724223600}
+{"o":4962.5051696882,"h":4973.8842561292,"l":4917.4286725941,"c":4926.2596664285,"v":174339.5039488855,"t":1724227200}
+{"o":4926.2596664285,"h":4930.0741052254,"l":4883.2922095324,"c":4903.3369244048,"v":155049.7921752891,"t":1724230800}
+{"o":4903.3369244048,"h":4930.3584860311,"l":4894.7648063566,"c":4924.4404506658,"v":145394.8182038531,"t":1724234400}
+{"o":4924.4404506658,"h":4929.6357475969,"l":4894.7647335917,"c":4897.2531075125,"v":147905.2918807068,"t":1724238000}
+{"o":4897.2531075125,"h":4913.9856563753,"l":4869.7335912883,"c":4895.3378956595,"v":156916.0781266927,"t":1724241600}
+{"o":4895.3378956595,"h":4905.0831407871,"l":4806.6365722974,"c":4894.9103246778,"v":344023.5420015124,"t":1724245200}
+{"o":4894.9103246778,"h":4937.1445234622,"l":4823.7595256046,"c":4847.3537252045,"v":597276.8466477736,"t":1724248800}
+{"o":4847.3537252045,"h":4879.2633148094,"l":4823.1970873083,"c":4862.791454789,"v":378797.2163536851,"t":1724252400}
+{"o":4862.791454789,"h":4897.2223119678,"l":4840.5307655175,"c":4895.3713199056,"v":248123.0238503182,"t":1724256000}
+{"o":4895.3713199056,"h":4923.6600648736,"l":4884.4821000441,"c":4902.0397971836,"v":241934.2321690525,"t":1724259600}
+{"o":4902.0397971836,"h":4958.1292498197,"l":4894.3325168837,"c":4946.1279900789,"v":331160.0874813377,"t":1724263200}
+{"o":4946.1279900789,"h":4979.8265159356,"l":4927.0656959083,"c":4971.8441531324,"v":302994.2563656674,"t":1724266800}
+{"o":4971.8441531324,"h":5003.7389155889,"l":4941.7443554549,"c":4958.0664503902,"v":335475.564271929,"t":1724270400}
+{"o":4958.0664503902,"h":4988.2649360593,"l":4943.8362094073,"c":4977.6471844326,"v":283546.6535597511,"t":1724274000}
+{"o":4977.6471844326,"h":4985.8113030071,"l":4952.3038152715,"c":4953.4373553646,"v":218776.7531043811,"t":1724277600}
+{"o":4953.4373553646,"h":4970.7788926167,"l":4925.0391771095,"c":4948.7121723719,"v":214916.7575623551,"t":1724281200}
+{"o":4948.7121723719,"h":4964.2868989626,"l":4936.5848143588,"c":4937.7624729275,"v":232744.3745476091,"t":1724284800}
+{"o":4937.7624729275,"h":4963.6221171337,"l":4934.6542520062,"c":4956.882145029,"v":224838.6880511141,"t":1724288400}
+{"o":4956.882145029,"h":4959.9413884214,"l":4876.3080220154,"c":4904.3291670185,"v":238364.6826657567,"t":1724292000}
+{"o":4904.3291670185,"h":4917.6562612406,"l":4891.2468179674,"c":4913.1991553911,"v":164112.7703244295,"t":1724295600}
+{"o":4913.1991553911,"h":4930.8976550237,"l":4901.1806093161,"c":4927.1301760218,"v":143559.021355348,"t":1724299200}
+{"o":4927.1301760218,"h":4932.7281933177,"l":4917.3064134263,"c":4928.6528697251,"v":124576.9023420644,"t":1724302800}
+{"o":4928.6528697251,"h":4948.8630627152,"l":4924.8238427936,"c":4946.8879576691,"v":135747.2906365074,"t":1724306400}
+{"o":4946.8879576691,"h":4977.9222677785,"l":4935.6418501901,"c":4966.7456638324,"v":159690.8156530841,"t":1724310000}
+{"o":4966.7456638324,"h":4977.2598023015,"l":4955.3727419734,"c":4962.2281217706,"v":158957.9071141001,"t":1724313600}
+{"o":4962.2281217706,"h":4963.7304583395,"l":4943.9073724233,"c":4954.3568839685,"v":153948.2956110118,"t":1724317200}
+{"o":4954.3568839685,"h":5001.1636962041,"l":4947.217360791,"c":4993.4050175823,"v":206774.1929789308,"t":1724320800}
+{"o":4993.4050175823,"h":5017.2806464443,"l":4975.5308693541,"c":5009.4785359902,"v":263203.0939153363,"t":1724324400}
+{"o":5009.4785359902,"h":5023.0570649158,"l":4955.8304788551,"c":4964.1868142588,"v":434027.7246425626,"t":1724328000}
+{"o":4964.1868142588,"h":4985.4371602789,"l":4935.4963176733,"c":4958.6341200015,"v":330043.8496399734,"t":1724331600}
+{"o":4958.6341200015,"h":4962.1542227083,"l":4927.3299618701,"c":4949.2898218424,"v":302227.3156843891,"t":1724335200}
+{"o":4949.2898218424,"h":4974.760999328,"l":4922.8724847203,"c":4943.1390558199,"v":258264.1571933144,"t":1724338800}
+{"o":4943.1390558199,"h":4966.7765804222,"l":4939.657075909,"c":4948.3229925868,"v":239761.6508366387,"t":1724342400}
+{"o":4948.3229925868,"h":4966.223350809,"l":4936.4279019536,"c":4941.9895265976,"v":195467.8513083713,"t":1724346000}
+{"o":4941.9895265976,"h":4975.4121714392,"l":4935.4118769375,"c":4953.7331747985,"v":167364.5905417576,"t":1724349600}
+{"o":4953.7331747985,"h":4962.3675482233,"l":4942.010660932,"c":4945.8211243037,"v":186391.5586354339,"t":1724353200}
+{"o":4945.8211243037,"h":4974.7914561604,"l":4943.5452510062,"c":4969.4570369102,"v":259885.9897029224,"t":1724356800}
+{"o":4969.4570369102,"h":4981.6570911854,"l":4956.7351147468,"c":4967.8858171178,"v":180792.7576860674,"t":1724360400}
+{"o":4967.8858171178,"h":4971.2158137501,"l":4957.7602506199,"c":4963.1511823579,"v":157633.7336273612,"t":1724364000}
+{"o":4963.1511823579,"h":4970.9548190979,"l":4956.7486129504,"c":4963.8615658915,"v":165863.5670836927,"t":1724367600}
+{"o":4963.8615658915,"h":5039.6696473268,"l":4961.7580926847,"c":5003.8109056474,"v":248011.7966125683,"t":1724371200}
+{"o":5003.8109056474,"h":5016.3330277946,"l":4986.7025488268,"c":5015.5313805647,"v":212945.3380350455,"t":1724374800}
+{"o":5015.5313805647,"h":5049.422790539,"l":5009.4108935377,"c":5017.4413694884,"v":241773.999204575,"t":1724378400}
+{"o":5017.4413694884,"h":5027.7544063165,"l":5002.3079891739,"c":5006.5106825321,"v":173117.5232674325,"t":1724382000}
+{"o":5006.5106825321,"h":5026.2953618088,"l":5002.1764663676,"c":5003.8099193406,"v":161802.920303718,"t":1724385600}
+{"o":5003.8099193406,"h":5056.498461893,"l":5003.8099193406,"c":5040.6452349717,"v":183269.8620593172,"t":1724389200}
+{"o":5040.6452349717,"h":5056.8860847272,"l":5021.1834089762,"c":5045.6475897049,"v":171911.8642115536,"t":1724392800}
+{"o":5045.6475897049,"h":5050.8806498554,"l":4871.5068532252,"c":4876.6592783523,"v":159871.1618772426,"t":1724396400}
+{"o":4876.6592783523,"h":4888.3634320416,"l":4870.6058480341,"c":4876.5638468947,"v":133264.9067972453,"t":1724400000}
+{"o":4876.5638468947,"h":4876.5638468947,"l":4844.6285767031,"c":4848.415439678,"v":203524.7984988358,"t":1724403600}
+{"o":4848.415439678,"h":4863.0957651762,"l":4845.4362480112,"c":4846.8675795318,"v":133117.7894900051,"t":1724407200}
+{"o":4846.8675795318,"h":4849.5104621803,"l":4815.7299684741,"c":4818.6049509504,"v":170956.4365997474,"t":1724410800}
+{"o":4818.6049509504,"h":4856.072132874,"l":4818.6049509504,"c":4851.2961282727,"v":165994.389988697,"t":1724414400}
+{"o":4851.2961282727,"h":4859.1118610756,"l":4822.7897364092,"c":4858.966555603,"v":215309.3398134449,"t":1724418000}
+{"o":4858.966555603,"h":4941.9951867361,"l":4794.9488201309,"c":4823.9950907343,"v":832285.7113853169,"t":1724421600}
+{"o":4823.9950907343,"h":4872.7257045559,"l":4814.8004035015,"c":4850.0284775364,"v":361570.9499575891,"t":1724425200}
+{"o":4850.0284775364,"h":4877.9781001894,"l":4839.6599638152,"c":4872.9005301094,"v":260147.8870702085,"t":1724428800}
+{"o":4872.9005301094,"h":4990.4371413747,"l":4872.2854004965,"c":4978.7237815898,"v":409555.6209097605,"t":1724432400}
+{"o":4978.7237815898,"h":5027.0529669854,"l":4959.2992684098,"c":4982.4340879685,"v":530264.1669588822,"t":1724436000}
+{"o":4982.4340879685,"h":5047.6080172101,"l":4979.8252663085,"c":5031.1404822635,"v":332718.4495624493,"t":1724439600}
+{"o":5031.1404822635,"h":5095.0300922504,"l":5029.9341922932,"c":5072.5973726494,"v":340214.6643005883,"t":1724443200}
+{"o":5072.5973726494,"h":5119.6455478983,"l":5067.4899779411,"c":5115.295001387,"v":336797.6754429402,"t":1724446800}
+{"o":5115.295001387,"h":5176.4089565991,"l":5092.5410773201,"c":5105.6834535668,"v":389107.3616553643,"t":1724450400}
+{"o":5105.6834535668,"h":5163.3561445039,"l":5105.6834535668,"c":5151.9652067621,"v":237449.0292087705,"t":1724454000}
+{"o":5151.9652067621,"h":5184.2653346277,"l":5120.1377349167,"c":5147.5461127681,"v":286482.9477492548,"t":1724457600}
+{"o":5147.5461127681,"h":5153.1445649106,"l":5107.2805468858,"c":5152.8363775262,"v":202745.1779343055,"t":1724461200}
+{"o":5152.8363775262,"h":5196.2916319766,"l":5104.8673003498,"c":5154.4094373034,"v":187358.7276836038,"t":1724464800}
+{"o":5154.4094373034,"h":5163.9804238269,"l":5143.0817487609,"c":5151.4985915692,"v":147006.0190595967,"t":1724468400}
+{"o":5151.4985915692,"h":5179.5741872665,"l":5147.5167791739,"c":5176.8181710688,"v":136279.4729168267,"t":1724472000}
+{"o":5176.8181710688,"h":5222.3542599787,"l":5173.249789884,"c":5193.1183178596,"v":209685.5633205023,"t":1724475600}
+{"o":5193.1183178596,"h":5206.4398795665,"l":5176.8264740619,"c":5176.9537157539,"v":211464.4833220171,"t":1724479200}
+{"o":5176.9537157539,"h":5200.4665821307,"l":5176.9163959153,"c":5196.8972663067,"v":135476.9977639663,"t":1724482800}
+{"o":5196.8972663067,"h":5230.2351895062,"l":5186.8157709775,"c":5228.2418250613,"v":206687.6613049912,"t":1724486400}
+{"o":5228.2418250613,"h":5309.0102424895,"l":5207.9341650862,"c":5294.6247721345,"v":191216.0519669068,"t":1724490000}
+{"o":5294.6247721345,"h":5335.5400429308,"l":5273.8788779527,"c":5303.4026759204,"v":276766.7445536252,"t":1724493600}
+{"o":5303.4026759204,"h":5328.20122358,"l":5285.1320650793,"c":5288.4788246399,"v":225011.8525175634,"t":1724497200}
+{"o":5288.4788246399,"h":5320.5582963561,"l":5276.2795818513,"c":5286.70481902,"v":225035.7696582988,"t":1724500800}
+{"o":5286.70481902,"h":5308.6313873761,"l":5282.0071488085,"c":5308.6264251689,"v":262750.43320039,"t":1724504400}
+{"o":5308.6264251689,"h":5334.2095468672,"l":5286.6708986774,"c":5334.2095468672,"v":260025.4955765832,"t":1724508000}
+{"o":5334.2095468672,"h":5372.5927308838,"l":5316.320264107,"c":5357.7964332009,"v":289273.9393927061,"t":1724511600}
+{"o":5357.7964332009,"h":5449.659879135,"l":5353.5900857669,"c":5416.4682135411,"v":449424.6456691211,"t":1724515200}
+{"o":5416.4682135411,"h":5454.3598895075,"l":5393.2564894686,"c":5405.863932988,"v":389410.9750486761,"t":1724518800}
+{"o":5405.863932988,"h":5446.7712701519,"l":5383.0304993657,"c":5424.8014634341,"v":328084.0185450536,"t":1724522400}
+{"o":5424.8014634341,"h":5443.3832899786,"l":5389.1833880291,"c":5395.8918650105,"v":233556.846982308,"t":1724526000}
+{"o":5395.8918650105,"h":5415.2433124313,"l":5383.7453516627,"c":5392.3459705797,"v":204983.2077986193,"t":1724529600}
+{"o":5392.3459705797,"h":5392.631218133,"l":5231.0160012893,"c":5292.4240618816,"v":379872.0351000389,"t":1724533200}
+{"o":5292.4240618816,"h":5356.8323201988,"l":5290.8007293451,"c":5344.3642372468,"v":300277.84095069,"t":1724536800}
+{"o":5344.3642372468,"h":5404.9874717739,"l":5339.3454102002,"c":5398.2423677859,"v":198555.459207336,"t":1724540400}
+{"o":5398.2423677859,"h":5399.8428845033,"l":5330.744839571,"c":5338.812994388,"v":272747.9894445796,"t":1724544000}
+{"o":5338.812994388,"h":5373.5254748377,"l":5289.6558224322,"c":5316.1709370904,"v":277541.5586856405,"t":1724547600}
+{"o":5316.1709370904,"h":5345.2823421611,"l":5313.7420475517,"c":5335.9867016036,"v":159355.0518815079,"t":1724551200}
+{"o":5335.9867016036,"h":5339.9622627039,"l":5288.4204853156,"c":5318.7158074591,"v":206323.3971903379,"t":1724554800}
+{"o":5318.7158074591,"h":5336.4972159954,"l":5290.9054566516,"c":5336.4972159954,"v":184479.7554025652,"t":1724558400}
+{"o":5336.4972159954,"h":5344.4033610078,"l":5316.8479463737,"c":5320.7103767613,"v":221226.8148078171,"t":1724562000}
+{"o":5320.7103767613,"h":5325.3643347003,"l":5293.6261123585,"c":5301.1312022358,"v":186061.2982364015,"t":1724565600}
+{"o":5301.1312022358,"h":5301.1312022358,"l":5217.7137173463,"c":5246.2065212099,"v":283050.7626616496,"t":1724569200}
+{"o":5246.2065212099,"h":5285.1554023126,"l":5234.3749942458,"c":5282.7118187722,"v":201539.5037717863,"t":1724572800}
+{"o":5282.7118187722,"h":5306.5799935057,"l":5265.0855663977,"c":5291.3156326046,"v":181668.6142940074,"t":1724576400}
+{"o":5291.3156326046,"h":5293.4656606407,"l":5252.9497358006,"c":5268.5651238668,"v":151550.9827538332,"t":1724580000}
+{"o":5268.5651238668,"h":5306.2654496531,"l":5266.0956016325,"c":5284.7191385591,"v":177517.8047883713,"t":1724583600}
+{"o":5284.7191385591,"h":5304.8707067743,"l":5273.9922071682,"c":5304.8707067743,"v":137431.5489684368,"t":1724587200}
+{"o":5304.8707067743,"h":5344.9926901763,"l":5300.8808245412,"c":5326.1008828011,"v":256337.9364382503,"t":1724590800}
+{"o":5326.1008828011,"h":5370.5399607888,"l":5325.7808461525,"c":5346.0636080518,"v":222240.40495925,"t":1724594400}
+{"o":5346.0636080518,"h":5374.8753939473,"l":5331.4237328584,"c":5354.837247281,"v":239505.2323792957,"t":1724598000}
+{"o":5354.837247281,"h":5388.1474376903,"l":5326.8707351309,"c":5344.7457784274,"v":236283.7381222571,"t":1724601600}
+{"o":5344.7457784274,"h":5370.3783164483,"l":5335.3131991239,"c":5359.1091473352,"v":190083.2721618972,"t":1724605200}
+{"o":5359.1091473352,"h":5376.3622711682,"l":5341.0617305617,"c":5361.5490970607,"v":194850.681903975,"t":1724608800}
+{"o":5361.5490970607,"h":5370.3768623918,"l":5334.9447632877,"c":5348.5648766931,"v":181689.3078950295,"t":1724612400}
+{"o":5348.5648766931,"h":5362.023961175,"l":5330.0750944563,"c":5341.7977970986,"v":193588.1093863701,"t":1724616000}
+{"o":5341.7977970986,"h":5428.7062452631,"l":5337.4921685025,"c":5420.5292669699,"v":323277.1853944354,"t":1724619600}
+{"o":5420.5292669699,"h":5444.339055369,"l":5381.0033770226,"c":5397.7981454424,"v":244205.4452364027,"t":1724623200}
+{"o":5397.7981454424,"h":5419.7620662812,"l":5326.0210928774,"c":5340.8844291914,"v":290760.5291870171,"t":1724626800}
+{"o":5340.8844291914,"h":5373.5300642395,"l":5319.4773908669,"c":5345.4379927552,"v":277910.3594573613,"t":1724630400}
+{"o":5345.4379927552,"h":5350.9912410488,"l":5307.0903780064,"c":5311.6508396158,"v":203178.1120492292,"t":1724634000}
+{"o":5311.6508396158,"h":5329.5214352609,"l":5291.254345669,"c":5328.9116419342,"v":204331.6943286314,"t":1724637600}
+{"o":5328.9116419342,"h":5382.1557346135,"l":5320.0783287715,"c":5381.0541760395,"v":167032.4342566646,"t":1724641200}
+{"o":4773.1277173054,"h":4815.2178329148,"l":4770.3891527282,"c":4773.1277173054,"v":776450.9108888266,"t":1717444800}
+{"o":4773.1277173054,"h":4785.6021144856,"l":4754.8569077268,"c":4767.1805947883,"v":655967.7620763008,"t":1717448400}
+{"o":4767.1805947883,"h":4771.5136524388,"l":4752.06284102,"c":4765.7240971756,"v":393831.2992177492,"t":1717452000}
+{"o":4765.7240971756,"h":4771.490797717,"l":4739.1403751136,"c":4754.4304741958,"v":368126.3172160829,"t":1717455600}
+{"o":4754.4304741958,"h":4775.1756995571,"l":4737.8683702061,"c":4767.4285876981,"v":412992.7237825663,"t":1717459200}
+{"o":4767.4285876981,"h":4805.2846451764,"l":4752.5907547954,"c":4798.8643244079,"v":407083.6049819706,"t":1717462800}
+{"o":4798.8643244079,"h":4798.8643244079,"l":4775.458783395,"c":4787.6373617852,"v":329051.8776932337,"t":1717466400}
+{"o":4787.6373617852,"h":4800.4455750053,"l":4780.067871554,"c":4795.7220613464,"v":322251.9487924653,"t":1717470000}
+{"o":4795.7220613464,"h":4813.5248152159,"l":4781.0490732518,"c":4788.0826162319,"v":335827.1621892271,"t":1717473600}
+{"o":4788.0826162319,"h":4796.6026255771,"l":4761.4135616546,"c":4761.4135616546,"v":305429.3730391289,"t":1717477200}
+{"o":4761.4135616546,"h":4782.0835572662,"l":4750.7043613447,"c":4772.5020679086,"v":412415.9077649051,"t":1717480800}
+{"o":4772.5020679086,"h":4780.3927043032,"l":4758.5580493369,"c":4758.5580493369,"v":296699.784892425,"t":1717484400}
+{"o":4758.5580493369,"h":4777.7059747085,"l":4751.0009616584,"c":4752.1534505818,"v":319671.6446532176,"t":1717488000}
+{"o":4752.1534505818,"h":4761.7738930887,"l":4720.5361921936,"c":4743.2998249397,"v":315754.3057381992,"t":1717491600}
+{"o":4743.2998249397,"h":4771.8550282909,"l":4737.2555389541,"c":4767.1301590171,"v":304425.8995842778,"t":1717495200}
+{"o":4767.1301590171,"h":4776.5340790567,"l":4757.1939914829,"c":4768.7134522849,"v":321558.8145237464,"t":1717498800}
+{"o":4768.7134522849,"h":4787.080026294,"l":4761.1139111299,"c":4775.5308151911,"v":389315.4819305814,"t":1717502400}
+{"o":4775.5308151911,"h":4799.2472131513,"l":4763.8464519766,"c":4788.8161850897,"v":543724.3909211396,"t":1717506000}
+{"o":4788.8161850897,"h":4818.0212163638,"l":4774.0172352607,"c":4782.8124248024,"v":542797.3893916581,"t":1717509600}
+{"o":4782.8124248024,"h":4837.5348627194,"l":4772.6073719889,"c":4837.5348627194,"v":497862.5707778016,"t":1717513200}
+{"o":4837.5348627194,"h":4897.6450518405,"l":4835.4020825875,"c":4881.3929891572,"v":672114.7964645284,"t":1717516800}
+{"o":4881.3929891572,"h":4885.0746567826,"l":4849.0974415948,"c":4876.6927736572,"v":464543.9774078411,"t":1717520400}
+{"o":4876.6927736572,"h":4909.9283136908,"l":4872.794351823,"c":4896.6619344695,"v":429718.9147484193,"t":1717524000}
+{"o":4896.6619344695,"h":4896.6619344695,"l":4852.6992816301,"c":4884.707130695,"v":487657.8296211933,"t":1717527600}
+{"o":4884.707130695,"h":4896.0977427695,"l":4849.8800015006,"c":4883.0379137891,"v":446879.7479914675,"t":1717531200}
+{"o":4883.0379137891,"h":4899.9428410946,"l":4871.8278012001,"c":4887.9831552049,"v":387577.8563192702,"t":1717534800}
+{"o":4887.9831552049,"h":4927.8782073976,"l":4887.9831552049,"c":4925.9753690528,"v":623095.3019424938,"t":1717538400}
+{"o":4925.9753690528,"h":4953.6606783589,"l":4916.628076991,"c":4948.7472215146,"v":403762.4835086641,"t":1717542000}
+{"o":4948.7472215146,"h":4971.5606625811,"l":4933.1126772741,"c":4958.9084389943,"v":408318.0367730467,"t":1717545600}
+{"o":4958.9084389943,"h":5000.1408433683,"l":4943.7477027811,"c":4987.2930780667,"v":382637.6471977585,"t":1717549200}
+{"o":4987.2930780667,"h":5038.7577066841,"l":4979.4393627423,"c":4998.7348954146,"v":514170.0704770718,"t":1717552800}
+{"o":4998.7348954146,"h":5009.7729523466,"l":4973.9800113678,"c":4984.7057132054,"v":359043.0779247435,"t":1717556400}
+{"o":4984.7057132054,"h":4998.0686034646,"l":4966.0211039435,"c":4989.3561302249,"v":362508.3684422229,"t":1717560000}
+{"o":4989.3561302249,"h":5007.4919363218,"l":4969.8986262697,"c":5001.0079266674,"v":383382.5066569566,"t":1717563600}
+{"o":5001.0079266674,"h":5020.9202711409,"l":4997.6267778799,"c":5014.6027203035,"v":374958.9241106789,"t":1717567200}
+{"o":5014.6027203035,"h":5022.8105301893,"l":4995.9344965162,"c":4998.6226939989,"v":453086.8040392975,"t":1717570800}
+{"o":4998.6226939989,"h":5005.6133638007,"l":4973.5624967009,"c":4987.9384524185,"v":493128.1561823084,"t":1717574400}
+{"o":4987.9384524185,"h":5016.7528269592,"l":4979.4120949332,"c":4998.3458701199,"v":484822.2527316358,"t":1717578000}
+{"o":4998.3458701199,"h":5008.4559537198,"l":4972.2091550861,"c":4972.2091550861,"v":459150.9135867233,"t":1717581600}
+{"o":4972.2091550861,"h":4986.1016420696,"l":4960.7593088244,"c":4983.8527648667,"v":436444.912978971,"t":1717585200}
+{"o":4983.8527648667,"h":5003.4727537921,"l":4958.6277027858,"c":4984.2766140083,"v":553367.8559489831,"t":1717588800}
+{"o":4984.2766140083,"h":5012.9776038373,"l":4962.7426095079,"c":4969.950426775,"v":727688.2266746816,"t":1717592400}
+{"o":4969.950426775,"h":4991.0930801519,"l":4937.8878037978,"c":4979.6970616271,"v":647334.2029094035,"t":1717596000}
+{"o":4979.6970616271,"h":5047.7649143517,"l":4976.8587828045,"c":5036.5759314062,"v":584454.6221607925,"t":1717599600}
+{"o":5036.5759314062,"h":5061.0843789641,"l":5008.9478711262,"c":5015.672767454,"v":585720.7444555575,"t":1717603200}
+{"o":5015.672767454,"h":5055.3564758899,"l":5011.1950300257,"c":5034.2588328301,"v":504327.7192944777,"t":1717606800}
+{"o":5034.2588328301,"h":5047.4050718496,"l":4976.1305408856,"c":4992.2709758196,"v":542050.4753732855,"t":1717610400}
+{"o":4992.2709758196,"h":5000.7051822605,"l":4971.6690881578,"c":4985.9375648868,"v":463841.1363367934,"t":1717614000}
+{"o":4985.9375648868,"h":5003.1464547416,"l":4979.9257102423,"c":4999.9798146055,"v":425058.5773307055,"t":1717617600}
+{"o":4999.9798146055,"h":5002.1768057558,"l":4982.4127562892,"c":4990.732250533,"v":398608.2572230533,"t":1717621200}
+{"o":4990.732250533,"h":5010.3092393408,"l":4985.1620225524,"c":4992.505088727,"v":413625.2679632615,"t":1717624800}
+{"o":4992.505088727,"h":5006.3560753535,"l":4986.5267953198,"c":5001.7045434698,"v":423860.7376391983,"t":1717628400}
+{"o":5001.7045434698,"h":5012.0398555565,"l":4990.490831169,"c":5006.5922175862,"v":388994.4550637208,"t":1717632000}
+{"o":5006.5922175862,"h":5021.8819607789,"l":4453.7920330218,"c":4464.3612894644,"v":385235.0102790852,"t":1717635600}
+{"o":4464.3612894644,"h":4485.3348193697,"l":4462.2083897641,"c":4483.6256989462,"v":371333.9984438688,"t":1717639200}
+{"o":4483.6256989462,"h":4483.6256989462,"l":4465.0406262742,"c":4470.9081087788,"v":350171.9309123076,"t":1717642800}
+{"o":4470.9081087788,"h":4484.9477671868,"l":4437.7730760869,"c":4467.951028527,"v":426115.2406619705,"t":1717646400}
+{"o":4467.951028527,"h":4467.951028527,"l":4429.4843777378,"c":4430.8329997145,"v":350172.5275404846,"t":1717650000}
+{"o":4430.8329997145,"h":4437.8310126906,"l":4411.2893869682,"c":4421.9140075389,"v":357840.5377611025,"t":1717653600}
+{"o":4421.9140075389,"h":4442.0129877231,"l":4410.3025941008,"c":4438.5294338868,"v":450107.4333949531,"t":1717657200}
+{"o":4438.5294338868,"h":4450.244978644,"l":4424.1212676732,"c":4447.1318059858,"v":507056.5356952446,"t":1717660800}
+{"o":4447.1318059858,"h":4470.7609999478,"l":4437.2636258397,"c":4445.0116072568,"v":483209.7187342914,"t":1717664400}
+{"o":4445.0116072568,"h":4445.2415379045,"l":4424.3401250594,"c":4441.0909232522,"v":508651.6409146105,"t":1717668000}
+{"o":4441.0909232522,"h":4449.9446014659,"l":4434.5328537539,"c":4449.9446014659,"v":477207.2118830972,"t":1717671600}
+{"o":4449.9446014659,"h":4460.26581264,"l":4435.3678546017,"c":4445.4978940686,"v":515203.3596022959,"t":1717675200}
+{"o":4445.4978940686,"h":4456.7877176854,"l":4432.7250317716,"c":4437.7164188333,"v":494985.4655217276,"t":1717678800}
+{"o":4437.7164188333,"h":4453.9348584039,"l":4428.3386160327,"c":4453.6940117056,"v":715567.7544500898,"t":1717682400}
+{"o":4453.6940117056,"h":4465.9316953023,"l":4444.2899283873,"c":4446.2640635427,"v":882959.8692451984,"t":1717686000}
+{"o":4446.2640635427,"h":4449.6234407878,"l":4406.0033178999,"c":4412.3488625421,"v":720691.8301018709,"t":1717689600}
+{"o":4412.3488625421,"h":4432.025733088,"l":4393.6944683714,"c":4417.6489227283,"v":863381.4018612336,"t":1717693200}
+{"o":4417.6489227283,"h":4422.8041252141,"l":4387.4337686755,"c":4397.8594563696,"v":782682.905654265,"t":1717696800}
+{"o":4397.8594563696,"h":4398.0292348182,"l":4326.8030856595,"c":4346.5090068402,"v":908723.3786496635,"t":1717700400}
+{"o":4346.5090068402,"h":4391.4827035709,"l":4308.3750587559,"c":4380.784388476,"v":810113.0762238838,"t":1717704000}
+{"o":4380.784388476,"h":4390.9034079293,"l":4364.8428724142,"c":4373.302554913,"v":648996.7695470965,"t":1717707600}
+{"o":4373.302554913,"h":4388.9507745934,"l":4366.171735089,"c":4384.6387520516,"v":613220.6406731132,"t":1717711200}
+{"o":4384.6387520516,"h":4390.7592071062,"l":4354.5863553037,"c":4373.3538154216,"v":682073.1132955892,"t":1717714800}
+{"o":4373.3538154216,"h":4384.8090499438,"l":4364.6133832718,"c":4373.0441296941,"v":619601.2478449101,"t":1717718400}
+{"o":4373.0441296941,"h":4378.5585491248,"l":4353.9233016392,"c":4371.9828414683,"v":557097.8905051034,"t":1717722000}
+{"o":4371.9828414683,"h":4383.4315698056,"l":4344.1826006775,"c":4366.3783714555,"v":584501.0988805,"t":1717725600}
+{"o":4366.3783714555,"h":4384.8994487079,"l":4362.0157881284,"c":4384.8994487079,"v":495790.6282421274,"t":1717729200}
+{"o":4384.8994487079,"h":4429.8904079544,"l":4379.7413010505,"c":4422.5817885582,"v":491347.1421586412,"t":1717732800}
+{"o":4422.5817885582,"h":4436.4700909544,"l":4414.1571223645,"c":4425.0607800483,"v":466979.5402685073,"t":1717736400}
+{"o":4425.0607800483,"h":4433.8279392829,"l":4415.4716380742,"c":4428.9726690989,"v":453778.0765635045,"t":1717740000}
+{"o":4428.9726690989,"h":4435.7911152021,"l":4420.0857169705,"c":4422.5058408732,"v":539957.1533141222,"t":1717743600}
+{"o":4422.5058408732,"h":4432.0813017514,"l":4415.7304301697,"c":4422.9936993378,"v":456103.0491623228,"t":1717747200}
+{"o":4422.9936993378,"h":4425.8836883713,"l":4405.1238146238,"c":4412.7867351816,"v":461139.3254994578,"t":1717750800}
+{"o":4412.7867351816,"h":4419.7124162481,"l":4391.9351391269,"c":4405.6904302548,"v":474504.9352047364,"t":1717754400}
+{"o":4405.6904302548,"h":4427.8390243448,"l":4395.6253972872,"c":4423.2522640014,"v":549752.3954434464,"t":1717758000}
+{"o":4423.2522640014,"h":4441.4367160587,"l":4349.8967204524,"c":4397.5283939156,"v":958575.7697164669,"t":1717761600}
+{"o":4397.5283939156,"h":4416.0409692961,"l":4382.5790948902,"c":4405.9564115092,"v":797498.0381722942,"t":1717765200}
+{"o":4405.9564115092,"h":4414.7843758966,"l":4375.5695082759,"c":4407.1538799369,"v":977039.3579953065,"t":1717768800}
+{"o":4407.1538799369,"h":4407.1538799369,"l":4352.655386947,"c":4371.3912346276,"v":992863.041580471,"t":1717772400}
+{"o":4371.3912346276,"h":4379.0889989052,"l":4331.3244391225,"c":4336.3069440292,"v":1019728.0527218364,"t":1717776000}
+{"o":4336.3069440292,"h":4337.4098888601,"l":4248.3057407949,"c":4255.4538894624,"v":1259423.4526176199,"t":1717779600}
+{"o":4255.4538894624,"h":4255.4538894624,"l":3951.3578366689,"c":4138.5916418598,"v":2619062.6032583574,"t":1717783200}
+{"o":4138.5916418598,"h":4299.8750029418,"l":4117.2563445031,"c":4165.0598639884,"v":1098079.3194473435,"t":1717786800}
+{"o":4165.0598639884,"h":4191.2390435458,"l":4125.0830347539,"c":4182.4301333469,"v":879157.1478717009,"t":1717790400}
+{"o":4182.4301333469,"h":4192.4316048826,"l":4170.7060942723,"c":4177.9643796506,"v":1030784.7888464294,"t":1717794000}
+{"o":4177.9643796506,"h":4195.1497916176,"l":4171.6053350423,"c":4191.9779759413,"v":1040255.191431368,"t":1717797600}
+{"o":4191.9779759413,"h":4196.231130741,"l":4174.5755618779,"c":4175.8202644373,"v":710002.8093823588,"t":1717801200}
+{"o":4175.8202644373,"h":4177.7978456722,"l":4160.8087443338,"c":4166.4205508461,"v":680575.8657603412,"t":1717804800}
+{"o":4166.4205508461,"h":4195.4557222711,"l":4164.7211584575,"c":4191.9868870244,"v":524530.605723241,"t":1717808400}
+{"o":4191.9868870244,"h":4192.4943723111,"l":4169.4236884458,"c":4178.2781840921,"v":431017.4796874554,"t":1717812000}
+{"o":4178.2781840921,"h":4189.4625020511,"l":4172.4871436733,"c":4180.9026915857,"v":387029.8347671117,"t":1717815600}
+{"o":4180.9026915857,"h":4185.7396907634,"l":4161.9493166337,"c":4164.6364635557,"v":425893.9505593058,"t":1717819200}
+{"o":4164.6364635557,"h":4183.7619700953,"l":4151.275238997,"c":4173.88539442,"v":420133.1426994537,"t":1717822800}
+{"o":4173.88539442,"h":4183.0755181493,"l":4166.3210365927,"c":4178.7042464206,"v":509720.1164097334,"t":1717826400}
+{"o":4178.7042464206,"h":4209.1061610532,"l":4178.7042464206,"c":4205.0858379116,"v":377403.8190572162,"t":1717830000}
+{"o":4205.0858379116,"h":4205.6912090601,"l":4176.2691415365,"c":4179.5017622737,"v":387425.4275958266,"t":1717833600}
+{"o":4179.5017622737,"h":4181.7487536093,"l":4165.8212279982,"c":4173.168813747,"v":436720.204434582,"t":1717837200}
+{"o":4173.168813747,"h":4175.3344154736,"l":4148.7520466304,"c":4163.8255431118,"v":483020.4487588285,"t":1717840800}
+{"o":4163.8255431118,"h":4170.5845709194,"l":4114.9144271963,"c":4125.3308874112,"v":566915.6680712041,"t":1717844400}
+{"o":4125.3308874112,"h":4133.5780974837,"l":4047.9886572915,"c":4110.0250152632,"v":566000.0255795338,"t":1717848000}
+{"o":4110.0250152632,"h":4124.3056597941,"l":4043.0529185879,"c":4124.3056597941,"v":767079.2127427877,"t":1717851600}
+{"o":4124.3056597941,"h":4144.979727893,"l":4046.3529481736,"c":4140.7570174398,"v":525090.6404462983,"t":1717855200}
+{"o":4140.7570174398,"h":4148.0351389729,"l":4109.8550881529,"c":4117.663137541,"v":761176.9866334972,"t":1717858800}
+{"o":4117.663137541,"h":4126.5902376814,"l":4085.2581232301,"c":4106.4131763122,"v":568292.8704528735,"t":1717862400}
+{"o":4106.4131763122,"h":4122.5528713203,"l":4049.538360983,"c":4121.5207654232,"v":574218.4537840213,"t":1717866000}
+{"o":4121.5207654232,"h":4141.5877937409,"l":4110.2621841773,"c":4112.9911109035,"v":914986.8713689964,"t":1717869600}
+{"o":4112.9911109035,"h":4124.9796379044,"l":4048.141971072,"c":4108.8180359763,"v":544253.3569816102,"t":1717873200}
+{"o":4108.8180359763,"h":4114.4867111639,"l":4078.3065549916,"c":4094.3300134541,"v":431407.2296628078,"t":1717876800}
+{"o":4094.3300134541,"h":4097.5471070054,"l":4079.5857793433,"c":4083.8277174181,"v":393142.6380918688,"t":1717880400}
+{"o":4083.8277174181,"h":4086.8826582246,"l":4044.6828271356,"c":4074.7066368734,"v":416364.6887044882,"t":1717884000}
+{"o":4074.7066368734,"h":4078.2133839317,"l":4018.7145272382,"c":4058.315701877,"v":425831.474131599,"t":1717887600}
+{"o":4058.315701877,"h":4075.9321997023,"l":4054.5485191766,"c":4066.5487904837,"v":416780.2392534644,"t":1717891200}
+{"o":4066.5487904837,"h":4082.3995923279,"l":4061.8663933196,"c":4078.8112459927,"v":378982.3652655115,"t":1717894800}
+{"o":4078.8112459927,"h":4078.8807370322,"l":3978.1739967962,"c":4041.4082717553,"v":456553.7943490006,"t":1717898400}
+{"o":4041.4082717553,"h":4063.3057647645,"l":4021.0123944341,"c":4056.9494760412,"v":379743.6955845376,"t":1717902000}
+{"o":4056.9494760412,"h":4078.3224646856,"l":4054.8894352848,"c":4063.8395557064,"v":302244.0055961016,"t":1717905600}
+{"o":4063.8395557064,"h":4092.4592101448,"l":4006.9657623088,"c":4084.1888230955,"v":398889.8599814618,"t":1717909200}
+{"o":4084.1888230955,"h":4099.3604920109,"l":4081.3393098909,"c":4095.0155339324,"v":353257.4738673209,"t":1717912800}
+{"o":4095.0155339324,"h":4465.5987351563,"l":4085.5660636163,"c":4445.3290414797,"v":312553.116296959,"t":1717916400}
+{"o":4445.3290414797,"h":4463.3083769713,"l":4434.0909380811,"c":4459.5689790287,"v":264901.5143134447,"t":1717920000}
+{"o":4459.5689790287,"h":4467.1850342456,"l":4450.5405547935,"c":4458.9099089092,"v":281038.323088158,"t":1717923600}
+{"o":4458.9099089092,"h":4459.0219461371,"l":4408.9340302168,"c":4445.2326097818,"v":317756.6452042312,"t":1717927200}
+{"o":4445.2326097818,"h":4462.7875839144,"l":4398.9249276136,"c":4458.6744054868,"v":315400.2286329214,"t":1717930800}
+{"o":4458.6744054868,"h":4516.5716181853,"l":4449.1733074566,"c":4503.9315775254,"v":461926.9311047287,"t":1717934400}
+{"o":4503.9315775254,"h":4510.3606001459,"l":4461.8917324203,"c":4486.4287585922,"v":510291.6746364281,"t":1717938000}
+{"o":4486.4287585922,"h":4513.5112224133,"l":4481.7793541404,"c":4511.664023372,"v":467921.8129101308,"t":1717941600}
+{"o":4511.664023372,"h":4525.5084250389,"l":4503.3579813479,"c":4521.5763009236,"v":484506.0024252883,"t":1717945200}
+{"o":4521.5763009236,"h":4523.3189782616,"l":4500.5665750779,"c":4507.7095531331,"v":447678.8926370709,"t":1717948800}
+{"o":4507.7095531331,"h":4511.1071080425,"l":4489.8625238461,"c":4498.8021485532,"v":469563.5737914328,"t":1717952400}
+{"o":4498.8021485532,"h":4546.061482667,"l":4489.8217975736,"c":4541.3371573146,"v":450578.7790190522,"t":1717956000}
+{"o":4541.3371573146,"h":4557.8387419444,"l":4532.3194400948,"c":4534.8590540803,"v":553946.1393283851,"t":1717959600}
+{"o":4534.8590540803,"h":4534.8590540803,"l":4508.8039926578,"c":4514.4290609751,"v":455762.6848288988,"t":1717963200}
+{"o":4514.4290609751,"h":4531.4981248564,"l":4508.0833554781,"c":4525.6915980414,"v":451286.0045987417,"t":1717966800}
+{"o":4525.6915980414,"h":4539.4479547482,"l":4517.8907016491,"c":4527.4909737801,"v":387901.5244268168,"t":1717970400}
+{"o":4527.4909737801,"h":4534.2213648695,"l":4522.9794611616,"c":4531.9683319251,"v":284457.6655864515,"t":1717974000}
+{"o":4531.9683319251,"h":4535.2753589625,"l":4490.5049870496,"c":4504.7795114941,"v":449738.5816295976,"t":1717977600}
+{"o":4504.7795114941,"h":4522.4034461233,"l":4493.4746474131,"c":4507.9817814073,"v":322084.9938026667,"t":1717981200}
+{"o":4507.9817814073,"h":4519.8032758687,"l":4493.6880918453,"c":4499.3514192068,"v":308026.0047837341,"t":1717984800}
+{"o":4499.3514192068,"h":4499.6559296575,"l":4462.8008839492,"c":4468.4888621434,"v":529350.9823568255,"t":1717988400}
+{"o":4468.4888621434,"h":4487.6658235927,"l":4454.022791592,"c":4479.9456311827,"v":366585.3528806388,"t":1717992000}
+{"o":4479.9456311827,"h":4480.1933139846,"l":4453.2776754244,"c":4468.5525363408,"v":338161.7290081184,"t":1717995600}
+{"o":4468.5525363408,"h":4473.815254818,"l":4437.9294299586,"c":4450.393543349,"v":406765.5533620637,"t":1717999200}
+{"o":4450.393543349,"h":4452.5563818902,"l":4401.3276352825,"c":4405.5633947446,"v":370848.0534931708,"t":1718002800}
+{"o":4405.5633947446,"h":4466.6609027088,"l":4403.7262774358,"c":4453.2668601618,"v":387943.867774848,"t":1718006400}
+{"o":4453.2668601618,"h":4478.1497486883,"l":4432.1108376772,"c":4474.5058146028,"v":324312.0964860486,"t":1718010000}
+{"o":4474.5058146028,"h":4477.3011266265,"l":4458.8889461714,"c":4466.7309797877,"v":355280.8700135963,"t":1718013600}
+{"o":4466.7309797877,"h":4470.3301047279,"l":4448.4531653286,"c":4456.0795626127,"v":391247.4620691318,"t":1718017200}
+{"o":4456.0795626127,"h":4457.7632940465,"l":4426.4836793168,"c":4429.8826599433,"v":396300.7140951355,"t":1718020800}
+{"o":4429.8826599433,"h":4449.6544445764,"l":4408.0536632715,"c":4441.4177555402,"v":559326.8056367654,"t":1718024400}
+{"o":4441.4177555402,"h":4471.7416087348,"l":4419.8310401565,"c":4467.9386709509,"v":526048.4762638322,"t":1718028000}
+{"o":4467.9386709509,"h":4561.5626199464,"l":4465.3092435004,"c":4539.6289916138,"v":702161.8765885793,"t":1718031600}
+{"o":4539.6289916138,"h":4550.7432316222,"l":4495.7772281643,"c":4528.1956240308,"v":655330.4962839956,"t":1718035200}
+{"o":4528.1956240308,"h":4547.8792210226,"l":4510.1413970626,"c":4545.8641128829,"v":491406.7707491547,"t":1718038800}
+{"o":4545.8641128829,"h":4553.1973472977,"l":4503.9414676394,"c":4526.7403485427,"v":548415.3669727262,"t":1718042400}
+{"o":4526.7403485427,"h":4528.9624286798,"l":4474.092541914,"c":4482.2335578671,"v":621146.2070396225,"t":1718046000}
+{"o":4482.2335578671,"h":4491.0120303716,"l":4445.0509450196,"c":4469.6900295012,"v":625510.74495716,"t":1718049600}
+{"o":4469.6900295012,"h":4481.9500447358,"l":4441.0061366307,"c":4458.825832096,"v":562594.4724170119,"t":1718053200}
+{"o":4458.825832096,"h":4461.8641820473,"l":4437.9089813523,"c":4453.4251427013,"v":474040.1409070277,"t":1718056800}
+{"o":4453.4251427013,"h":4455.9882385759,"l":4423.7497200918,"c":4445.3386888322,"v":414786.3623025777,"t":1718060400}
+{"o":4445.3386888322,"h":4462.6996509668,"l":4428.4739051802,"c":4441.5702070642,"v":456846.1859973595,"t":1718064000}
+{"o":4441.5702070642,"h":4465.3590746448,"l":4340.6149501923,"c":4369.7317797075,"v":547480.6062374398,"t":1718067600}
+{"o":4369.7317797075,"h":4413.6368123093,"l":4330.8345190408,"c":4378.6310214865,"v":716389.0289658759,"t":1718071200}
+{"o":4378.6310214865,"h":4388.8839838926,"l":4347.8277727684,"c":4362.4950914277,"v":493070.8898239718,"t":1718074800}
+{"o":4362.4950914277,"h":4363.3397904626,"l":4266.1229001279,"c":4317.1134432198,"v":538673.3425047641,"t":1718078400}
+{"o":4317.1134432198,"h":4321.0577122943,"l":4291.603800284,"c":4310.8136786393,"v":403649.5998593163,"t":1718082000}
+{"o":4310.8136786393,"h":4324.8923868059,"l":4263.3230182015,"c":4292.3331436155,"v":420727.7947575729,"t":1718085600}
+{"o":4292.3331436155,"h":4309.7512104913,"l":4264.093820527,"c":4289.5669490072,"v":401870.6645383353,"t":1718089200}
+{"o":4289.5669490072,"h":4318.3564014897,"l":4276.2781155935,"c":4298.7706549515,"v":416816.5606472795,"t":1718092800}
+{"o":4298.7706549515,"h":4314.5718005863,"l":4269.5990192389,"c":4303.9501238662,"v":393150.7401133876,"t":1718096400}
+{"o":4303.9501238662,"h":4341.2687833017,"l":4287.7140687713,"c":4325.2254395158,"v":422395.3190409805,"t":1718100000}
+{"o":4325.2254395158,"h":4326.4217802014,"l":4291.0866196065,"c":4295.5720290302,"v":508650.8406814756,"t":1718103600}
+{"o":4295.5720290302,"h":4316.7185019735,"l":4285.6812104101,"c":4296.1591743536,"v":522463.356879503,"t":1718107200}
+{"o":4296.1591743536,"h":4312.7017464699,"l":4216.6907702154,"c":4224.4636028787,"v":716937.1095398084,"t":1718110800}
+{"o":4224.4636028787,"h":4268.2138146526,"l":4207.6070474646,"c":4245.8332920156,"v":662055.2366296494,"t":1718114400}
+{"o":4245.8332920156,"h":4259.4729368286,"l":4089.5311088704,"c":4125.2710529553,"v":957436.4033287838,"t":1718118000}
+{"o":4125.2710529553,"h":4181.3624804807,"l":4102.9540661587,"c":4128.1057396339,"v":674144.0172959341,"t":1718121600}
+{"o":4128.1057396339,"h":4152.5911539545,"l":4046.2502050092,"c":4127.3149457377,"v":542571.268078536,"t":1718125200}
+{"o":4127.3149457377,"h":4178.5941066044,"l":4115.3991700411,"c":4158.111716469,"v":534652.9791634398,"t":1718128800}
+{"o":4158.111716469,"h":4188.7700309593,"l":4132.463338864,"c":4171.2788833041,"v":575636.32722043,"t":1718132400}
+{"o":4171.2788833041,"h":4174.6529065457,"l":4141.2798794548,"c":4146.4971102033,"v":513617.6651622719,"t":1718136000}
+{"o":4146.4971102033,"h":4184.832532362,"l":4144.9164747398,"c":4176.7985507355,"v":657423.1418874984,"t":1718139600}
+{"o":4176.7985507355,"h":4196.221192786,"l":4162.2344562614,"c":4180.7076047345,"v":439968.681180168,"t":1718143200}
+{"o":4180.7076047345,"h":4200.1777307065,"l":4163.090412766,"c":4173.8408853889,"v":520830.8505385315,"t":1718146800}
+{"o":4173.8408853889,"h":4183.045414905,"l":4114.1260767512,"c":4142.7744943271,"v":640373.5611638509,"t":1718150400}
+{"o":4142.7744943271,"h":4153.734814794,"l":4034.3817143784,"c":4114.0571913465,"v":678601.2171923148,"t":1718154000}
+{"o":4114.0571913465,"h":4180.7369270393,"l":4093.6312771767,"c":4174.8736411702,"v":508610.1717359883,"t":1718157600}
+{"o":4174.8736411702,"h":4192.3322514931,"l":4132.7915792754,"c":4183.2980194993,"v":394288.3132691946,"t":1718161200}
+{"o":4183.2980194993,"h":4247.473416015,"l":4180.4776570054,"c":4228.5008997294,"v":450093.3151193014,"t":1718164800}
+{"o":4228.5008997294,"h":4230.8983583736,"l":4194.16670107,"c":4196.3687844165,"v":379140.4929356507,"t":1718168400}
+{"o":4196.3687844165,"h":4238.2515594687,"l":4196.1846827896,"c":4216.2809131073,"v":354472.9675119897,"t":1718172000}
+{"o":4216.2809131073,"h":4247.19601871,"l":4213.5455834545,"c":4242.4069092903,"v":334191.4553080142,"t":1718175600}
+{"o":4242.4069092903,"h":4258.6212236621,"l":4225.5660201405,"c":4229.2152789887,"v":288073.4032793865,"t":1718179200}
+{"o":4229.2152789887,"h":4268.4694906692,"l":4221.5218722787,"c":4254.6626069097,"v":396806.9277756051,"t":1718182800}
+{"o":4254.6626069097,"h":4295.8233527471,"l":4254.6626069097,"c":4269.9743394585,"v":488215.7829427308,"t":1718186400}
+{"o":4269.9743394585,"h":4278.4414853625,"l":4240.4082356952,"c":4242.1300002087,"v":447782.0864959827,"t":1718190000}
+{"o":4242.1300002087,"h":4459.1579618984,"l":4239.2401591766,"c":4440.4415601472,"v":928599.8933828353,"t":1718193600}
+{"o":4440.4415601472,"h":4521.7225173376,"l":4425.1581945531,"c":4452.5089408584,"v":783030.0898805506,"t":1718197200}
+{"o":4452.5089408584,"h":4493.8967151576,"l":4435.4620218835,"c":4475.4478697371,"v":659233.7940659029,"t":1718200800}
+{"o":4475.4478697371,"h":4480.6683020126,"l":4409.2379339482,"c":4439.535149896,"v":620388.8692339465,"t":1718204400}
+{"o":4439.535149896,"h":4465.8880905024,"l":4413.0606638113,"c":4439.4179722605,"v":627700.3030637422,"t":1718208000}
+{"o":4439.4179722605,"h":4469.8400900187,"l":4423.038820632,"c":4459.7265625585,"v":659414.0222491099,"t":1718211600}
+{"o":4459.7265625585,"h":4462.1318369209,"l":4345.3004534936,"c":4360.0170947567,"v":1055383.573926958,"t":1718215200}
+{"o":4360.0170947567,"h":4424.5101114677,"l":4218.6663880089,"c":4283.879017128,"v":1061495.8783105216,"t":1718218800}
+{"o":4283.879017128,"h":4338.9680679666,"l":4255.5921790906,"c":4330.6021140223,"v":659108.5820328888,"t":1718222400}
+{"o":4330.6021140223,"h":4352.4542148548,"l":4318.1523812011,"c":4339.3184827929,"v":597308.2228661822,"t":1718226000}
+{"o":4339.3184827929,"h":4350.7151727995,"l":4326.4091890576,"c":4347.4659336782,"v":474912.8034939669,"t":1718229600}
+{"o":4347.4659336782,"h":4349.275666767,"l":4313.2639922286,"c":4337.8979771084,"v":431132.4463939109,"t":1718233200}
+{"o":4337.8979771084,"h":4337.8979771084,"l":4276.7925037734,"c":4322.0876885989,"v":434051.7009073852,"t":1718236800}
+{"o":4322.0876885989,"h":4343.4271146555,"l":4270.0513111866,"c":4273.8983287564,"v":451947.2525936241,"t":1718240400}
+{"o":4273.8983287564,"h":4295.4577708405,"l":4202.4784691137,"c":4243.0637297687,"v":528324.6476945952,"t":1718244000}
+{"o":4243.0637297687,"h":4243.2869824498,"l":4179.3852989771,"c":4234.3417532224,"v":711082.005136314,"t":1718247600}
+{"o":4234.3417532224,"h":4272.3807896581,"l":4225.9299751035,"c":4250.6541018973,"v":430122.893293756,"t":1718251200}
+{"o":4250.6541018973,"h":4266.0778473265,"l":4249.7615600562,"c":4258.7379133056,"v":425895.9664005161,"t":1718254800}
+{"o":4258.7379133056,"h":4263.8251157336,"l":4192.4248119489,"c":4232.7124550563,"v":823229.302637103,"t":1718258400}
+{"o":4232.7124550563,"h":4254.5102543646,"l":4178.3115581168,"c":4252.3228611732,"v":591801.4022756175,"t":1718262000}
+{"o":4252.3228611732,"h":4261.649686345,"l":4236.9785423711,"c":4245.8135857162,"v":430789.7097169713,"t":1718265600}
+{"o":4245.8135857162,"h":4248.3061137559,"l":4180.8453289546,"c":4223.3222265009,"v":456534.8624592729,"t":1718269200}
+{"o":4223.3222265009,"h":4252.0501139994,"l":4194.202579926,"c":4238.498726966,"v":452516.0250752283,"t":1718272800}
+{"o":4238.498726966,"h":4246.6758062234,"l":4169.9551439778,"c":4182.2310904834,"v":418203.43501603,"t":1718276400}
+{"o":4182.2310904834,"h":4250.9971616675,"l":4175.8751495929,"c":4192.5000882631,"v":637278.5802218659,"t":1718280000}
+{"o":4192.5000882631,"h":4243.6088898102,"l":4172.2168133809,"c":4196.3656570546,"v":617770.478950717,"t":1718283600}
+{"o":4196.3656570546,"h":4205.3087123958,"l":4104.4948407443,"c":4169.4651876378,"v":746101.10492288,"t":1718287200}
+{"o":4169.4651876378,"h":4174.3122425485,"l":4084.3220612268,"c":4104.2325322564,"v":848268.7057699562,"t":1718290800}
+{"o":4104.2325322564,"h":4135.1972385122,"l":4074.2515425687,"c":4125.4229574733,"v":796958.6137047173,"t":1718294400}
+{"o":4125.4229574733,"h":4155.5486704865,"l":4105.3443614266,"c":4153.6388000322,"v":535838.5439901659,"t":1718298000}
+{"o":4153.6388000322,"h":4170.8652140267,"l":4114.0564121466,"c":4160.1351481206,"v":456520.9042067722,"t":1718301600}
+{"o":4160.1351481206,"h":4162.0484056297,"l":4107.7729008773,"c":4129.7747128098,"v":526928.2864123754,"t":1718305200}
+{"o":4129.7747128098,"h":4144.2710407686,"l":4099.9034078398,"c":4113.6668310275,"v":580065.4941765735,"t":1718308800}
+{"o":4113.6668310275,"h":4137.4480013339,"l":4034.4401955599,"c":4137.0970592146,"v":453832.9639756206,"t":1718312400}
+{"o":4137.0970592146,"h":4147.2174073495,"l":4103.3819736116,"c":4141.2950602641,"v":422046.7730505,"t":1718316000}
+{"o":4141.2950602641,"h":4141.2950602641,"l":4104.5376097304,"c":4115.3521596624,"v":341636.3199564346,"t":1718319600}
+{"o":4115.3521596624,"h":4142.2435435469,"l":4089.983379998,"c":4110.7662972168,"v":484034.2261700728,"t":1718323200}
+{"o":4110.7662972168,"h":4136.9267503754,"l":4047.8212089407,"c":4136.5202463444,"v":523414.3363049355,"t":1718326800}
+{"o":4136.5202463444,"h":4149.9453252674,"l":4118.2323048657,"c":4138.5996806429,"v":406517.3949274268,"t":1718330400}
+{"o":4138.5996806429,"h":4143.1340243074,"l":4104.2945364336,"c":4120.9734837353,"v":414207.914060939,"t":1718334000}
+{"o":4120.9734837353,"h":4138.2115134494,"l":4107.0348112322,"c":4109.077556366,"v":391583.3808948586,"t":1718337600}
+{"o":4109.077556366,"h":4165.5318546736,"l":4101.4041582283,"c":4153.8244289042,"v":454056.5399055462,"t":1718341200}
+{"o":4153.8244289042,"h":4158.1736337514,"l":4107.6736458187,"c":4132.861166543,"v":353372.3391175678,"t":1718344800}
+{"o":4132.861166543,"h":4140.6119845053,"l":4107.2406750383,"c":4124.785370341,"v":328546.7162484227,"t":1718348400}
+{"o":4124.785370341,"h":4160.8678649018,"l":4117.9545686976,"c":4147.4631607999,"v":363216.9703337303,"t":1718352000}
+{"o":4147.4631607999,"h":4147.5625548464,"l":4108.2443721918,"c":4129.0304142923,"v":342527.0809909964,"t":1718355600}
+{"o":4129.0304142923,"h":4146.2803732822,"l":4120.2640685,"c":4130.8195298811,"v":328468.9031575348,"t":1718359200}
+{"o":4130.8195298811,"h":4142.965811331,"l":4108.7874632355,"c":4137.0824183575,"v":369824.7454739177,"t":1718362800}
+{"o":4137.0824183575,"h":4163.4145668291,"l":4129.7472655372,"c":4142.3640395404,"v":474972.1586510743,"t":1718366400}
+{"o":4142.3640395404,"h":4154.7176179637,"l":4126.6659845691,"c":4132.7839948478,"v":463961.1559264541,"t":1718370000}
+{"o":4132.7839948478,"h":4135.1619148091,"l":4016.3521537955,"c":4051.6091638936,"v":633571.6298696701,"t":1718373600}
+{"o":4051.6091638936,"h":4073.6436059429,"l":3964.444446075,"c":4017.0192149559,"v":668720.793519525,"t":1718377200}
+{"o":4017.0192149559,"h":4024.3792100332,"l":3846.9118517428,"c":3952.2753514487,"v":1130373.8071625161,"t":1718380800}
+{"o":3952.2753514487,"h":3986.778040299,"l":3897.731348226,"c":3956.7206101972,"v":671232.5560171433,"t":1718384400}
+{"o":3956.7206101972,"h":3960.1709362354,"l":3895.9670881446,"c":3950.6142916805,"v":594424.3211192269,"t":1718388000}
+{"o":3950.6142916805,"h":3982.1371655566,"l":3899.9540856756,"c":3960.6665435889,"v":595987.4963100305,"t":1718391600}
+{"o":3960.6665435889,"h":3996.6331444985,"l":3956.1615531288,"c":3963.6507542831,"v":451088.097551989,"t":1718395200}
+{"o":3963.6507542831,"h":4056.7511659258,"l":3952.9428857807,"c":4024.5122296052,"v":633282.9813328028,"t":1718398800}
+{"o":4024.5122296052,"h":4029.2307364633,"l":3972.9600906965,"c":4003.5710961077,"v":610059.5177321956,"t":1718402400}
+{"o":4003.5710961077,"h":4013.8914568215,"l":3986.0170036331,"c":3997.0478388704,"v":390736.0761231264,"t":1718406000}
+{"o":3997.0478388704,"h":4025.2169130201,"l":3994.0337147522,"c":4011.5315962982,"v":392020.7305427605,"t":1718409600}
+{"o":4011.5315962982,"h":4037.5545640869,"l":4002.237105409,"c":4004.9423252564,"v":361678.9439480448,"t":1718413200}
+{"o":4004.9423252564,"h":4023.318604345,"l":3995.1055460334,"c":4017.4742884127,"v":310532.730022668,"t":1718416800}
+{"o":4017.4742884127,"h":4049.4768633813,"l":4015.9410061871,"c":4047.9966865555,"v":321259.9534164051,"t":1718420400}
+{"o":4047.9966865555,"h":4055.9399312335,"l":4027.4208818002,"c":4044.378351942,"v":336553.783770663,"t":1718424000}
+{"o":4044.378351942,"h":4066.818192479,"l":4042.2716330907,"c":4048.5467329418,"v":311358.9719210279,"t":1718427600}
+{"o":4048.5467329418,"h":4064.5311848871,"l":4023.5008444553,"c":4029.5381843089,"v":330483.8752473415,"t":1718431200}
+{"o":4029.5381843089,"h":4046.5634494268,"l":4013.3578113905,"c":4017.3715191977,"v":342889.8455441703,"t":1718434800}
+{"o":4017.3715191977,"h":4034.7462354815,"l":4008.5302960733,"c":4021.9860665421,"v":287546.9218884793,"t":1718438400}
+{"o":4021.9860665421,"h":4032.7069777084,"l":4000.75543169,"c":4009.9450364753,"v":328225.356630631,"t":1718442000}
+{"o":4009.9450364753,"h":4026.558372854,"l":3996.323787703,"c":4022.8642936985,"v":282833.6891225043,"t":1718445600}
+{"o":4022.8642936985,"h":4040.4959433301,"l":4017.5923084662,"c":4037.598269104,"v":315028.680877405,"t":1718449200}
+{"o":4037.598269104,"h":4046.3247710379,"l":4024.1868534092,"c":4042.1099363131,"v":315938.2353623886,"t":1718452800}
+{"o":4042.1099363131,"h":4050.3169885028,"l":4025.6417405482,"c":4048.0563910994,"v":361308.403584559,"t":1718456400}
+{"o":4048.0563910994,"h":4050.9178583444,"l":4030.5510984752,"c":4035.3284763055,"v":463621.600468357,"t":1718460000}
+{"o":4035.3284763055,"h":4068.3834765315,"l":4031.9731009644,"c":4057.2379465378,"v":460379.3915944708,"t":1718463600}
+{"o":4057.2379465378,"h":4075.1606201077,"l":4053.1956808813,"c":4057.5716243868,"v":397038.8527673784,"t":1718467200}
+{"o":4057.5716243868,"h":4069.0557401946,"l":4048.1906708062,"c":4066.9602891918,"v":403633.2691789943,"t":1718470800}
+{"o":4066.9602891918,"h":4067.0756380373,"l":4041.1677274732,"c":4046.8900443453,"v":419920.6062117675,"t":1718474400}
+{"o":4046.8900443453,"h":4056.6492660675,"l":4027.2670001775,"c":4042.0926501207,"v":390258.9248717502,"t":1718478000}
+{"o":4042.0926501207,"h":4050.6397013808,"l":4020.9688570164,"c":4032.6092190578,"v":383904.5405262877,"t":1718481600}
+{"o":4032.6092190578,"h":4067.0523783049,"l":4029.5499496922,"c":4060.370604031,"v":332549.24489652,"t":1718485200}
+{"o":4060.370604031,"h":4064.7717509521,"l":4046.3700881299,"c":4063.0648878263,"v":328598.7599653288,"t":1718488800}
+{"o":4063.0648878263,"h":4070.1290478491,"l":4057.3249407848,"c":4065.1980686952,"v":313341.0127358511,"t":1718492400}
+{"o":4065.1980686952,"h":4069.09987133,"l":4040.903724778,"c":4042.1044138725,"v":316503.1647305674,"t":1718496000}
+{"o":4042.1044138725,"h":4055.3247001324,"l":4030.8891596116,"c":4042.6958617451,"v":355077.7777561268,"t":1718499600}
+{"o":4042.6958617451,"h":4043.0187220539,"l":4029.7268782076,"c":4032.0246373775,"v":310276.7406682954,"t":1718503200}
+{"o":4032.0246373775,"h":4039.513007318,"l":4020.3210238926,"c":4022.8414211094,"v":293935.3480366998,"t":1718506800}
+{"o":4022.8414211094,"h":4025.7010206412,"l":3999.4505358008,"c":4000.0806500556,"v":365132.4654591142,"t":1718510400}
+{"o":4000.0806500556,"h":4036.7148832914,"l":3998.0489466913,"c":4035.0929422767,"v":360894.1232037348,"t":1718514000}
+{"o":4035.0929422767,"h":4050.1956723568,"l":4026.1023457058,"c":4045.4032432715,"v":383228.0508862322,"t":1718517600}
+{"o":4045.4032432715,"h":4058.5766664023,"l":4035.56029023,"c":4037.7287637305,"v":333708.672471498,"t":1718521200}
+{"o":4037.7287637305,"h":4046.3912445256,"l":4023.2026570409,"c":4026.9461970921,"v":293593.8911392797,"t":1718524800}
+{"o":4026.9461970921,"h":4043.9640272746,"l":4019.0799516037,"c":4043.8647940237,"v":389905.8075164608,"t":1718528400}
+{"o":4043.8647940237,"h":4070.9492972206,"l":4034.546789973,"c":4062.7474857459,"v":412736.2558455251,"t":1718532000}
+{"o":4062.7474857459,"h":4066.5435697905,"l":4048.6191141863,"c":4050.8374379047,"v":322047.1766898753,"t":1718535600}
+{"o":4050.8374379047,"h":4064.0399370551,"l":4044.4979955287,"c":4053.7607555411,"v":367988.4710814309,"t":1718539200}
+{"o":4053.7607555411,"h":4079.388747527,"l":4051.9862184886,"c":4075.9697580851,"v":477020.9237291515,"t":1718542800}
+{"o":4075.9697580851,"h":4103.6675152436,"l":4068.2280839446,"c":4088.5150234243,"v":462969.0075910983,"t":1718546400}
+{"o":4088.5150234243,"h":4156.417947963,"l":4087.1283652852,"c":4150.9936472465,"v":417034.8980686435,"t":1718550000}
+{"o":4150.9936472465,"h":4170.8688073348,"l":4132.9741974196,"c":4142.9622846695,"v":409257.3112076503,"t":1718553600}
+{"o":4142.9622846695,"h":4162.0034377014,"l":4127.908998484,"c":4133.6479111011,"v":372409.3057904909,"t":1718557200}
+{"o":4133.6479111011,"h":4150.3517533536,"l":4122.0055913213,"c":4145.9770825331,"v":368548.0967697001,"t":1718560800}
+{"o":4145.9770825331,"h":4162.9590749468,"l":4141.5553532214,"c":4154.4668766593,"v":452844.1915710998,"t":1718564400}
+{"o":4154.4668766593,"h":4171.6884757965,"l":4145.5633138724,"c":4161.2937946844,"v":329142.8556307932,"t":1718568000}
+{"o":4161.2937946844,"h":4177.416120495,"l":4154.0793225228,"c":4169.8425599077,"v":332319.160127226,"t":1718571600}
+{"o":4169.8425599077,"h":4222.3149606298,"l":4168.3590629302,"c":4202.6854131808,"v":448914.6572977541,"t":1718575200}
+{"o":4202.6854131808,"h":4228.3313820867,"l":4196.9239976784,"c":4227.4991347614,"v":325849.5833573095,"t":1718578800}
+{"o":4227.4991347614,"h":4240.9898238297,"l":4201.875343727,"c":4205.0629493832,"v":382420.8519064143,"t":1718582400}
+{"o":4205.0629493832,"h":4209.0958144192,"l":4151.0921137416,"c":4162.0477107246,"v":403048.707056792,"t":1718586000}
+{"o":4162.0477107246,"h":4165.0614138524,"l":4128.0945332094,"c":4152.0599647295,"v":421168.4256828678,"t":1718589600}
+{"o":4152.0599647295,"h":4153.1169867766,"l":4111.5761927589,"c":4115.4216877064,"v":373130.0419513053,"t":1718593200}
+{"o":4115.4216877064,"h":4150.0998817956,"l":4093.819618408,"c":4148.5459903751,"v":348146.0638041,"t":1718596800}
+{"o":4148.5459903751,"h":4168.7316737643,"l":4120.57816476,"c":4133.0677922764,"v":378403.8100128283,"t":1718600400}
+{"o":4133.0677922764,"h":4135.9416308478,"l":4083.9770214691,"c":4091.3145103417,"v":461786.7322636967,"t":1718604000}
+{"o":4091.3145103417,"h":4122.9515100264,"l":4073.7112947295,"c":4096.1144715335,"v":490862.2715213429,"t":1718607600}
+{"o":4096.1144715335,"h":4115.448007838,"l":4057.6533920241,"c":4076.4296135575,"v":476817.3654520254,"t":1718611200}
+{"o":4076.4296135575,"h":4102.4977096892,"l":4026.7181851754,"c":4036.2437604853,"v":503354.8303109842,"t":1718614800}
+{"o":4036.2437604853,"h":4041.4355452139,"l":3959.9364637857,"c":4002.7934303903,"v":566800.8317755818,"t":1718618400}
+{"o":4002.7934303903,"h":4049.9800652969,"l":3997.5473668711,"c":4023.6910666826,"v":556883.2177773905,"t":1718622000}
+{"o":4023.6910666826,"h":4029.1819974181,"l":3964.245700997,"c":4000.9496314169,"v":597253.0633667898,"t":1718625600}
+{"o":4000.9496314169,"h":4022.0795305067,"l":3964.0129361001,"c":3979.2514436282,"v":570355.9672296119,"t":1718629200}
+{"o":3979.2514436282,"h":4042.0065247158,"l":3976.0668637922,"c":4008.350780513,"v":639322.1340560627,"t":1718632800}
+{"o":4008.350780513,"h":4023.1444393568,"l":3897.3200940547,"c":3945.4855127417,"v":698711.7436434363,"t":1718636400}
+{"o":3945.4855127417,"h":4021.7846049704,"l":3892.4307298929,"c":4004.1207495816,"v":735494.754870019,"t":1718640000}
+{"o":4004.1207495816,"h":4052.0604386765,"l":4003.5739819445,"c":4042.040597452,"v":634039.173577403,"t":1718643600}
+{"o":4042.040597452,"h":4101.1210819909,"l":4039.856573871,"c":4089.8462054386,"v":719287.8975947836,"t":1718647200}
+{"o":4089.8462054386,"h":4091.5982099689,"l":4031.8658946049,"c":4037.7442945376,"v":620361.7092359615,"t":1718650800}
+{"o":4037.7442945376,"h":4040.9316285807,"l":3973.5856489662,"c":3995.0826873708,"v":713346.9534347095,"t":1718654400}
+{"o":3995.0826873708,"h":4018.7364488053,"l":3955.1190340195,"c":3999.9378486763,"v":693196.5950430754,"t":1718658000}
+{"o":3999.9378486763,"h":4023.7434017582,"l":3987.308840891,"c":4019.4700211018,"v":830898.5381603579,"t":1718661600}
+{"o":4019.4700211018,"h":4030.3067489686,"l":3993.1417554288,"c":4005.5701112394,"v":1263993.5591037269,"t":1718665200}
+{"o":4005.5701112394,"h":4019.285795487,"l":3915.3762772028,"c":3954.5943616102,"v":1144319.8459864238,"t":1718668800}
+{"o":3954.5943616102,"h":3968.4343011629,"l":3592.2327717981,"c":3708.1900929689,"v":1455313.7273302439,"t":1718672400}
+{"o":3708.1900929689,"h":3796.9692447288,"l":3656.9095197058,"c":3769.1866572837,"v":1245016.4570462571,"t":1718676000}
+{"o":3769.1866572837,"h":3800.3126935895,"l":3741.3404670142,"c":3794.6289802481,"v":959247.6677068527,"t":1718679600}
+{"o":3794.6289802481,"h":3838.5230682875,"l":3768.6154903366,"c":3823.4787409804,"v":1203322.591119081,"t":1718683200}
+{"o":3823.4787409804,"h":3856.2352399274,"l":3812.4856192655,"c":3817.3476060779,"v":920870.1694740301,"t":1718686800}
+{"o":3817.3476060779,"h":3835.5649787544,"l":3788.9809116438,"c":3805.5113314596,"v":635524.5989687541,"t":1718690400}
+{"o":3805.5113314596,"h":3832.1389600926,"l":3802.5546121475,"c":3823.6273984543,"v":618537.9532454311,"t":1718694000}
+{"o":3823.6273984543,"h":3883.5780338576,"l":3816.8731539084,"c":3875.0810289734,"v":686271.554101489,"t":1718697600}
+{"o":3875.0810289734,"h":3880.6270167765,"l":3836.081852456,"c":3839.9450569164,"v":476035.3700702289,"t":1718701200}
+{"o":3839.9450569164,"h":3870.9439461614,"l":3825.6489439641,"c":3849.4452159817,"v":477139.1903533334,"t":1718704800}
+{"o":3849.4452159817,"h":3858.4204468368,"l":3792.2094560748,"c":3834.3604370973,"v":653385.8939488895,"t":1718708400}
+{"o":3834.3604370973,"h":3847.6110482108,"l":3782.2743643068,"c":3802.8090710113,"v":733860.4243297086,"t":1718712000}
+{"o":3802.8090710113,"h":3809.9778844469,"l":3714.0665053885,"c":3752.3644800016,"v":855188.8952798558,"t":1718715600}
+{"o":3752.3644800016,"h":3851.3734088183,"l":3712.6093495373,"c":3776.4587805117,"v":1060238.4058355996,"t":1718719200}
+{"o":3776.4587805117,"h":3826.4000830146,"l":3745.6724759309,"c":3800.5293570598,"v":752309.5276285748,"t":1718722800}
+{"o":3800.5293570598,"h":3804.7036373705,"l":3721.9715492099,"c":3765.0172851135,"v":783053.2613498212,"t":1718726400}
+{"o":3765.0172851135,"h":3780.5174828986,"l":3707.6808756666,"c":3709.6510898872,"v":791170.6876766019,"t":1718730000}
+{"o":3709.6510898872,"h":3753.867333905,"l":3681.2807468099,"c":3698.0502801782,"v":955943.516010342,"t":1718733600}
+{"o":3698.0502801782,"h":3716.5659953328,"l":3641.3916250632,"c":3713.7419059368,"v":1021553.5805818083,"t":1718737200}
+{"o":3713.7419059368,"h":3827.5187384434,"l":3680.2240116395,"c":3818.6785106923,"v":966632.9438722614,"t":1718740800}
+{"o":3818.6785106923,"h":4462.1901783684,"l":3808.8344622907,"c":4437.9748814155,"v":804933.5652946697,"t":1718744400}
+{"o":4437.9748814155,"h":4440.643219234,"l":4390.619092463,"c":4431.7899003741,"v":623009.4303330944,"t":1718748000}
+{"o":4431.7899003741,"h":4435.1216259058,"l":4397.2704138492,"c":4426.0719181997,"v":523603.1392736156,"t":1718751600}
+{"o":4426.0719181997,"h":4454.8174402109,"l":4383.740165286,"c":4444.8484234012,"v":851349.3700426979,"t":1718755200}
+{"o":4444.8484234012,"h":4530.2270125086,"l":4417.0720133317,"c":4444.2159861475,"v":1044756.0053634559,"t":1718758800}
+{"o":4444.2159861475,"h":4518.4875648284,"l":4442.3976057222,"c":4480.2988288146,"v":726335.4395438358,"t":1718762400}
+{"o":4480.2988288146,"h":4560.9235983655,"l":4475.2082067464,"c":4515.8128383037,"v":712285.0707198197,"t":1718766000}
+{"o":4515.8128383037,"h":4550.7064631149,"l":4504.9971369069,"c":4531.7815040718,"v":505820.7495425405,"t":1718769600}
+{"o":4531.7815040718,"h":4546.0937572669,"l":4490.1492789994,"c":4510.0711251951,"v":462173.4227424977,"t":1718773200}
+{"o":4510.0711251951,"h":4569.9640419688,"l":4500.4759217383,"c":4561.8140952507,"v":478705.8173278506,"t":1718776800}
+{"o":4561.8140952507,"h":4570.6195764454,"l":4503.6714646092,"c":4510.0097175635,"v":412127.7741723481,"t":1718780400}
+{"o":4510.0097175635,"h":4517.8773353196,"l":4461.7201134759,"c":4469.0789295492,"v":375312.0953068068,"t":1718784000}
+{"o":4469.0789295492,"h":4486.4480404189,"l":4437.5831193837,"c":4461.6569757424,"v":425268.0135228529,"t":1718787600}
+{"o":4461.6569757424,"h":4490.7006300636,"l":4439.4194573114,"c":4488.5866560714,"v":408228.8013839965,"t":1718791200}
+{"o":4488.5866560714,"h":4495.5320931337,"l":4410.3920879849,"c":4443.3395791512,"v":465443.9501931133,"t":1718794800}
+{"o":4443.3395791512,"h":4474.761257342,"l":4422.567121315,"c":4460.2070248725,"v":503396.1399329287,"t":1718798400}
+{"o":4460.2070248725,"h":4469.8833590201,"l":4427.1772662642,"c":4427.1772662642,"v":494518.9430948533,"t":1718802000}
+{"o":4427.1772662642,"h":4430.9417977051,"l":4364.1976213973,"c":4393.8432323386,"v":692863.1074394278,"t":1718805600}
+{"o":4393.8432323386,"h":4417.848119675,"l":4384.314977137,"c":4410.1808473358,"v":576428.503609083,"t":1718809200}
+{"o":4410.1808473358,"h":4431.6940397305,"l":4380.8872580198,"c":4411.0589393575,"v":577436.1919188334,"t":1718812800}
+{"o":4411.0589393575,"h":4485.8072770554,"l":4403.3742450701,"c":4440.2153615458,"v":575685.0451259802,"t":1718816400}
+{"o":4440.2153615458,"h":4465.1534907473,"l":4426.5971483558,"c":4433.8709602091,"v":570365.5879921335,"t":1718820000}
+{"o":4433.8709602091,"h":4435.7241102077,"l":4367.4446970704,"c":4402.8375304984,"v":711618.8830868661,"t":1718823600}
+{"o":4402.8375304984,"h":4412.1487446268,"l":4341.9144573405,"c":4359.6362337412,"v":818038.4780104681,"t":1718827200}
+{"o":4359.6362337412,"h":4381.8929978085,"l":4337.5983851855,"c":4372.4445156666,"v":726572.611599026,"t":1718830800}
+{"o":4372.4445156666,"h":4383.3286899118,"l":4335.5446181759,"c":4339.922829961,"v":550712.6674601582,"t":1718834400}
+{"o":4339.922829961,"h":4375.307216079,"l":4333.8439733197,"c":4367.2052650463,"v":742537.7379283872,"t":1718838000}
+{"o":4367.2052650463,"h":4385.051319286,"l":4339.6662741211,"c":4357.4304031634,"v":702462.8645887438,"t":1718841600}
+{"o":4357.4304031634,"h":4422.1261757958,"l":4334.3657276955,"c":4352.6419875378,"v":665485.3233646177,"t":1718845200}
+{"o":4352.6419875378,"h":4357.1246727702,"l":4309.7067229863,"c":4330.9918438533,"v":523972.4407418393,"t":1718848800}
+{"o":4330.9918438533,"h":4333.7342615411,"l":4270.7621686213,"c":4284.8087538986,"v":462634.6483037241,"t":1718852400}
+{"o":4284.8087538986,"h":4346.735892764,"l":4267.1667856511,"c":4324.6915468151,"v":497668.2398616,"t":1718856000}
+{"o":4324.6915468151,"h":4392.0425657123,"l":4324.5653122465,"c":4379.7629227128,"v":547253.350028254,"t":1718859600}
+{"o":4379.7629227128,"h":4412.9631727253,"l":4358.3277231316,"c":4367.4549013763,"v":536326.1119048924,"t":1718863200}
+{"o":4367.4549013763,"h":4446.4818622398,"l":4360.4753223236,"c":4414.6857737694,"v":593170.9387159455,"t":1718866800}
+{"o":4414.6857737694,"h":4435.3151836713,"l":4393.9501090258,"c":4435.3151836713,"v":500363.4681887181,"t":1718870400}
+{"o":4435.3151836713,"h":4446.0169506551,"l":4417.2099129643,"c":4425.7003058991,"v":554281.7381593672,"t":1718874000}
+{"o":4425.7003058991,"h":4492.0444419793,"l":4406.0741427917,"c":4484.0532703096,"v":606902.8089241495,"t":1718877600}
+{"o":4484.0532703096,"h":4552.3691726375,"l":4462.4423834498,"c":4486.4289340128,"v":660325.4434199677,"t":1718881200}
+{"o":4486.4289340128,"h":4513.5416617826,"l":4451.7435771408,"c":4452.8169931875,"v":636721.1833436682,"t":1718884800}
+{"o":4452.8169931875,"h":4475.2583524334,"l":4340.8544198183,"c":4347.736301962,"v":714621.7099336551,"t":1718888400}
+{"o":4347.736301962,"h":4351.4254940153,"l":4271.8619422205,"c":4331.5159442815,"v":890319.2829467211,"t":1718892000}
+{"o":4331.5159442815,"h":4343.2017444533,"l":4287.2040537304,"c":4291.7405840819,"v":732763.6008185348,"t":1718895600}
+{"o":4291.7405840819,"h":4315.0238091604,"l":4248.2966114784,"c":4291.5174906634,"v":778566.522054116,"t":1718899200}
+{"o":4291.5174906634,"h":4345.1430455304,"l":4275.660206092,"c":4336.989525723,"v":710130.9560065056,"t":1718902800}
+{"o":4336.989525723,"h":4375.0922031834,"l":4322.0263210545,"c":4323.9149160381,"v":751070.0531074601,"t":1718906400}
+{"o":4323.9149160381,"h":4334.0362212265,"l":4298.1518534911,"c":4320.8069203489,"v":599792.3404453034,"t":1718910000}
+{"o":4320.8069203489,"h":4333.4710526018,"l":4302.1458515867,"c":4323.0714363237,"v":699309.3111832642,"t":1718913600}
+{"o":4323.0714363237,"h":4345.383702063,"l":4302.7446649479,"c":4306.1460830117,"v":480742.4872693023,"t":1718917200}
+{"o":4306.1460830117,"h":4330.3916092843,"l":4301.0611723335,"c":4312.2793535183,"v":457056.1335925082,"t":1718920800}
+{"o":4312.2793535183,"h":4323.8900078346,"l":4294.705209117,"c":4298.7183589021,"v":440148.2640492231,"t":1718924400}
+{"o":4298.7183589021,"h":4317.8239902571,"l":4257.6889331972,"c":4283.690281809,"v":561612.6419469021,"t":1718928000}
+{"o":4283.690281809,"h":4331.4484191429,"l":4268.5077053916,"c":4323.9850748391,"v":546911.5877199897,"t":1718931600}
+{"o":4323.9850748391,"h":4341.6983130408,"l":4279.8625885226,"c":4283.9844503374,"v":420659.4853213294,"t":1718935200}
+{"o":4283.9844503374,"h":4286.7488777205,"l":4242.7245518892,"c":4272.1259696337,"v":491882.4545111312,"t":1718938800}
+{"o":4272.1259696337,"h":4292.125467453,"l":4246.6333501306,"c":4285.9087667943,"v":480997.8888599278,"t":1718942400}
+{"o":4285.9087667943,"h":4289.6468945167,"l":4256.244449708,"c":4283.1398065586,"v":414319.3753615487,"t":1718946000}
+{"o":4283.1398065586,"h":4290.3710693704,"l":4252.5524444896,"c":4267.8963480612,"v":427807.6229562222,"t":1718949600}
+{"o":4267.8963480612,"h":4285.0215514572,"l":4208.2806544338,"c":4232.1472331457,"v":437877.9012488991,"t":1718953200}
+{"o":4232.1472331457,"h":4247.1552169996,"l":4172.0797921835,"c":4189.2763278656,"v":578027.9554436402,"t":1718956800}
+{"o":4189.2763278656,"h":4272.9290151431,"l":4183.2388354057,"c":4261.0271466271,"v":586162.6507610297,"t":1718960400}
+{"o":4261.0271466271,"h":4275.7148876013,"l":4240.4450560022,"c":4252.0331050016,"v":473740.9293246336,"t":1718964000}
+{"o":4252.0331050016,"h":4273.7313679079,"l":4237.6153116073,"c":4252.9252478118,"v":456356.5610069007,"t":1718967600}
+{"o":4252.9252478118,"h":4268.1170388463,"l":4204.2776943261,"c":4225.1854234165,"v":583847.4264004388,"t":1718971200}
+{"o":4225.1854234165,"h":4226.6824334378,"l":4139.8725991461,"c":4190.7522546321,"v":691174.8948804826,"t":1718974800}
+{"o":4190.7522546321,"h":4297.7860035971,"l":4171.392251386,"c":4280.3579574681,"v":686777.9611370015,"t":1718978400}
+{"o":4280.3579574681,"h":4309.5215709353,"l":4203.3163119872,"c":4231.2047111875,"v":696780.1295879476,"t":1718982000}
+{"o":4231.2047111875,"h":4242.0778018304,"l":4198.9558812636,"c":4215.5261735304,"v":504741.7139707824,"t":1718985600}
+{"o":4215.5261735304,"h":4221.0808693661,"l":4154.535459475,"c":4158.2413212035,"v":546991.7705366635,"t":1718989200}
+{"o":4158.2413212035,"h":4264.9702684137,"l":4141.6837218888,"c":4262.6790266125,"v":745649.4798288029,"t":1718992800}
+{"o":4262.6790266125,"h":4312.5472469987,"l":4235.1825034963,"c":4273.4151117645,"v":586391.1847411123,"t":1718996400}
+{"o":4273.4151117645,"h":4341.6995945757,"l":4270.4113413248,"c":4296.2567717897,"v":526733.267834801,"t":1719000000}
+{"o":4296.2567717897,"h":4329.6351659558,"l":4246.5956578995,"c":4308.9106181187,"v":511084.5779442755,"t":1719003600}
+{"o":4308.9106181187,"h":4347.4177230437,"l":4289.0779623461,"c":4342.3945678223,"v":476468.0751924975,"t":1719007200}
+{"o":4342.3945678223,"h":4361.3165257673,"l":4306.8498619471,"c":4335.2103514141,"v":495108.2829781219,"t":1719010800}
+{"o":4335.2103514141,"h":4339.3543413765,"l":4285.4909909127,"c":4303.0505885804,"v":346107.5434436238,"t":1719014400}
+{"o":4303.0505885804,"h":4321.9336651861,"l":4290.8048312664,"c":4306.1245751279,"v":310280.7557384344,"t":1719018000}
+{"o":4306.1245751279,"h":4357.8033346676,"l":4303.480643589,"c":4347.390038285,"v":339961.0151104587,"t":1719021600}
+{"o":4347.390038285,"h":4359.0236381874,"l":4323.8860295585,"c":4352.634672533,"v":356936.1438145908,"t":1719025200}
+{"o":4352.634672533,"h":4359.7985023546,"l":4339.4203004963,"c":4354.4231416169,"v":357053.5185238914,"t":1719028800}
+{"o":4354.4231416169,"h":4383.8815710207,"l":4346.8850174793,"c":4379.9117086308,"v":373566.0344913713,"t":1719032400}
+{"o":4379.9117086308,"h":4418.2234645923,"l":4356.4312908926,"c":4358.2343845353,"v":378637.9405437256,"t":1719036000}
+{"o":4358.2343845353,"h":4366.0159009023,"l":4333.0545195784,"c":4342.2067504358,"v":342989.0086840007,"t":1719039600}
+{"o":4342.2067504358,"h":4346.0409556516,"l":4308.5058537647,"c":4315.5143656365,"v":357779.6219246773,"t":1719043200}
+{"o":4315.5143656365,"h":4335.5977543827,"l":4306.0222260148,"c":4331.2424283755,"v":335225.8714462725,"t":1719046800}
+{"o":4331.2424283755,"h":4337.4741779326,"l":4313.120669297,"c":4323.3558182704,"v":317749.7972583974,"t":1719050400}
+{"o":4323.3558182704,"h":4336.5166352609,"l":4308.5399570356,"c":4331.9555740254,"v":314611.6149943193,"t":1719054000}
+{"o":4331.9555740254,"h":4340.8091906733,"l":4322.6164954172,"c":4324.5504446857,"v":323864.9213633508,"t":1719057600}
+{"o":4324.5504446857,"h":4330.3804766742,"l":4310.364685213,"c":4316.4556134325,"v":364104.3761681793,"t":1719061200}
+{"o":4316.4556134325,"h":4340.66002192,"l":4316.4556134325,"c":4331.7810523338,"v":361825.9348575255,"t":1719064800}
+{"o":4331.7810523338,"h":4338.5812010994,"l":4314.497810176,"c":4322.7513189615,"v":495972.2596158684,"t":1719068400}
+{"o":4322.7513189615,"h":4337.782378214,"l":4314.652756425,"c":4337.2998389227,"v":403156.2790727274,"t":1719072000}
+{"o":4337.2998389227,"h":4348.0440280593,"l":4314.6252188084,"c":4316.8595293609,"v":353723.1121206234,"t":1719075600}
+{"o":4316.8595293609,"h":4326.9953703395,"l":4314.2657361711,"c":4321.2963366578,"v":331254.1444796327,"t":1719079200}
+{"o":4321.2963366578,"h":4332.6583311657,"l":4315.2617529897,"c":4331.8112378262,"v":385758.9191291651,"t":1719082800}
+{"o":4331.8112378262,"h":4334.0363563719,"l":4316.0425505852,"c":4323.8498295697,"v":398977.8594414704,"t":1719086400}
+{"o":4323.8498295697,"h":4332.8530594868,"l":4320.107073486,"c":4332.6502871715,"v":345204.9878640978,"t":1719090000}
+{"o":4332.6502871715,"h":4336.173765402,"l":4318.7274055576,"c":4324.9623788168,"v":328290.262908618,"t":1719093600}
+{"o":4324.9623788168,"h":4326.7865868977,"l":4287.7268207892,"c":4305.9871793802,"v":323478.6107779967,"t":1719097200}
+{"o":4305.9871793802,"h":4350.0109029428,"l":4302.6340944299,"c":4336.1029095924,"v":398460.890688222,"t":1719100800}
+{"o":4336.1029095924,"h":4356.811911248,"l":4322.6740122198,"c":4345.892889127,"v":368275.5655954111,"t":1719104400}
+{"o":4345.892889127,"h":4351.6561967028,"l":4324.1073704096,"c":4339.8698104694,"v":373292.221549905,"t":1719108000}
+{"o":4339.8698104694,"h":4354.9007126741,"l":4328.8303199188,"c":4339.8457054191,"v":339105.5957893952,"t":1719111600}
+{"o":4339.8457054191,"h":4349.326859123,"l":4334.0801948333,"c":4334.1122644064,"v":287188.4996723357,"t":1719115200}
+{"o":4334.1122644064,"h":4344.6874689211,"l":4323.2388787978,"c":4330.1108157294,"v":279278.691719629,"t":1719118800}
+{"o":4330.1108157294,"h":4338.5958476519,"l":4325.5488224123,"c":4328.6471001032,"v":296286.0257183347,"t":1719122400}
+{"o":4328.6471001032,"h":4342.4515193737,"l":4326.7738384172,"c":4340.9505474897,"v":267885.9023440448,"t":1719126000}
+{"o":4340.9505474897,"h":4341.969511716,"l":4329.4538943865,"c":4333.5903141693,"v":248740.7941037841,"t":1719129600}
+{"o":4333.5903141693,"h":4341.5021499035,"l":4321.8473611791,"c":4335.9071677798,"v":278340.0608626865,"t":1719133200}
+{"o":4335.9071677798,"h":4339.8913727883,"l":4307.5391081713,"c":4311.5215862038,"v":292439.5103867667,"t":1719136800}
+{"o":4311.5215862038,"h":4324.0003658268,"l":4299.0416936484,"c":4317.3962950622,"v":349624.8610917766,"t":1719140400}
+{"o":4317.3962950622,"h":4328.4454674445,"l":4308.9743537649,"c":4309.2956283476,"v":368233.4052978224,"t":1719144000}
+{"o":4309.2956283476,"h":4324.4146941489,"l":4296.3071800592,"c":4302.4906757359,"v":347224.1597561518,"t":1719147600}
+{"o":4302.4906757359,"h":4304.5069774269,"l":4254.3016158193,"c":4257.9870096433,"v":427703.0384076782,"t":1719151200}
+{"o":4257.9870096433,"h":4273.1313792896,"l":4231.4405546563,"c":4237.2477528829,"v":429230.9772564804,"t":1719154800}
+{"o":4237.2477528829,"h":4254.125874203,"l":4189.6677986741,"c":4209.2075874925,"v":507774.3870675993,"t":1719158400}
+{"o":4209.2075874925,"h":4239.152332316,"l":4202.5413028389,"c":4224.8320612666,"v":484891.981840356,"t":1719162000}
+{"o":4224.8320612666,"h":4249.0694581701,"l":4223.1065372298,"c":4242.8167309116,"v":394146.8033080046,"t":1719165600}
+{"o":4242.8167309116,"h":4267.3876210303,"l":4228.7855881205,"c":4233.8696050117,"v":363040.9072457933,"t":1719169200}
+{"o":4233.8696050117,"h":4235.4996877311,"l":4158.6763560583,"c":4202.6349233384,"v":569587.0614111288,"t":1719172800}
+{"o":4202.6349233384,"h":4214.5708993494,"l":4169.4623914551,"c":4203.981775404,"v":488248.2481880004,"t":1719176400}
+{"o":4203.981775404,"h":4204.8411071797,"l":4140.7910337783,"c":4158.5789902388,"v":508051.0527174894,"t":1719180000}
+{"o":4158.5789902388,"h":4167.8773821763,"l":4125.0419315315,"c":4141.8422424223,"v":410132.9546926764,"t":1719183600}
+{"o":4141.8422424223,"h":4179.2942524755,"l":4125.8042756354,"c":4154.1302002401,"v":466617.1739678488,"t":1719187200}
+{"o":4154.1302002401,"h":4160.2110807133,"l":4069.818697127,"c":4111.7642815079,"v":597136.3858381312,"t":1719190800}
+{"o":4111.7642815079,"h":4126.0818010776,"l":4058.5315894034,"c":4080.4434641049,"v":449031.6483925479,"t":1719194400}
+{"o":4080.4434641049,"h":4108.985571385,"l":4058.5030438561,"c":4064.8462610861,"v":422332.2836663802,"t":1719198000}
+{"o":4064.8462610861,"h":4079.285624875,"l":4035.4607414178,"c":4059.485783434,"v":453637.4655519248,"t":1719201600}
+{"o":4059.485783434,"h":4067.3253928089,"l":3966.4934595209,"c":3989.3985206268,"v":622494.1520758943,"t":1719205200}
+{"o":3989.3985206268,"h":4029.5926992124,"l":3988.7172059125,"c":4023.5476321706,"v":440261.3584233884,"t":1719208800}
+{"o":4023.5476321706,"h":4052.9977995954,"l":4003.9567461113,"c":4031.6855441894,"v":382915.2831257889,"t":1719212400}
+{"o":4031.6855441894,"h":4079.1307137477,"l":4011.3355995014,"c":4054.4735283562,"v":418898.7489984193,"t":1719216000}
+{"o":4054.4735283562,"h":4076.449355225,"l":3922.7164162416,"c":4060.9565704202,"v":745340.599992511,"t":1719219600}
+{"o":4060.9565704202,"h":4101.80270587,"l":4055.4904336158,"c":4085.6267272601,"v":644432.3649668086,"t":1719223200}
+{"o":4085.6267272601,"h":4105.8267922708,"l":4054.2274195322,"c":4094.7439178785,"v":454956.0729916082,"t":1719226800}
+{"o":4094.7439178785,"h":4149.9207894174,"l":4081.6745720706,"c":4130.1851913383,"v":553352.9031893713,"t":1719230400}
+{"o":4130.1851913383,"h":4172.5972276387,"l":4065.5946423309,"c":4156.467313109,"v":668706.2461313547,"t":1719234000}
+{"o":4156.467313109,"h":4183.8884292694,"l":4111.4317977065,"c":4137.9283815669,"v":695096.1163504593,"t":1719237600}
+{"o":4137.9283815669,"h":4156.1068347216,"l":3998.7246358164,"c":4068.0830296386,"v":1016936.6862056536,"t":1719241200}
+{"o":4068.0830296386,"h":4107.3275475016,"l":4053.0619743885,"c":4078.2388309011,"v":818111.8721249488,"t":1719244800}
+{"o":4078.2388309011,"h":4167.8316356308,"l":4066.3684766408,"c":4127.7857369232,"v":1089992.1217538279,"t":1719248400}
+{"o":4127.7857369232,"h":4195.5955839024,"l":4075.7097834514,"c":4195.4912866684,"v":818289.227755405,"t":1719252000}
+{"o":4195.4912866684,"h":4196.92374364,"l":4083.9879180657,"c":4102.2816550452,"v":812952.5220827836,"t":1719255600}
+{"o":4102.2816550452,"h":4153.8507012226,"l":4035.9225106365,"c":4130.1998306148,"v":1116086.6965891081,"t":1719259200}
+{"o":4130.1998306148,"h":4230.6629673126,"l":4122.9894581559,"c":4216.2908163921,"v":1028591.4933070021,"t":1719262800}
+{"o":4216.2908163921,"h":4234.1132542298,"l":4192.0545094405,"c":4194.0033509306,"v":668711.2929655515,"t":1719266400}
+{"o":4194.0033509306,"h":4272.5363817756,"l":4193.9128947756,"c":4263.0679261862,"v":661468.6557645261,"t":1719270000}
+{"o":4263.0679261862,"h":4284.8754425163,"l":4244.5971498879,"c":4263.4700783067,"v":620091.1826388822,"t":1719273600}
+{"o":4263.4700783067,"h":4269.019385541,"l":4226.7044570391,"c":4257.698518929,"v":583805.1727418144,"t":1719277200}
+{"o":4257.698518929,"h":4297.0907512862,"l":4237.6381080722,"c":4284.6900796767,"v":527679.7226614973,"t":1719280800}
+{"o":4284.6900796767,"h":4399.8229774283,"l":4273.8394662976,"c":4375.607572236,"v":708946.9036638374,"t":1719284400}
+{"o":4375.607572236,"h":4395.2893266752,"l":4351.5725888591,"c":4392.0489742866,"v":493351.5562891437,"t":1719288000}
+{"o":4392.0489742866,"h":4409.3295838404,"l":4363.4705575178,"c":4372.7748058167,"v":535346.9763955515,"t":1719291600}
+{"o":4372.7748058167,"h":4387.1836911213,"l":4358.2282584005,"c":4381.3516942822,"v":432165.8940534461,"t":1719295200}
+{"o":4381.3516942822,"h":4392.2263188216,"l":4338.3992248273,"c":4341.2980561596,"v":433991.3365438864,"t":1719298800}
+{"o":4341.2980561596,"h":4360.1545147298,"l":4296.2080853015,"c":4327.2495824447,"v":403402.2644858253,"t":1719302400}
+{"o":4327.2495824447,"h":4431.33714874,"l":4315.8779346749,"c":4414.3542278144,"v":535593.1456896347,"t":1719306000}
+{"o":4414.3542278144,"h":4481.218899735,"l":4396.5155821623,"c":4469.5380619523,"v":518886.8020460387,"t":1719309600}
+{"o":4469.5380619523,"h":4473.3378464101,"l":4418.5439047454,"c":4438.7135269759,"v":505493.4882957159,"t":1719313200}
+{"o":4438.7135269759,"h":4449.9562862252,"l":4395.3633181418,"c":4402.7613409158,"v":539777.2560155465,"t":1719316800}
+{"o":4402.7613409158,"h":4436.5992050567,"l":4395.9088186947,"c":4406.9675874853,"v":606579.8428677686,"t":1719320400}
+{"o":4406.9675874853,"h":4483.3188382609,"l":4402.2420254322,"c":4450.7042135054,"v":632791.2950821485,"t":1719324000}
+{"o":4450.7042135054,"h":4525.3127910399,"l":4423.2963689111,"c":4491.9106172133,"v":713459.493786009,"t":1719327600}
+{"o":4491.9106172133,"h":4498.3093129882,"l":4420.7314691248,"c":4429.960469411,"v":638036.2390354212,"t":1719331200}
+{"o":4429.960469411,"h":4470.8879038613,"l":4422.479222265,"c":4424.7137518173,"v":509579.0531711516,"t":1719334800}
+{"o":4424.7137518173,"h":4491.0383347059,"l":4414.1468404861,"c":4483.7732769415,"v":561803.0956931362,"t":1719338400}
+{"o":4483.7732769415,"h":4492.8247815794,"l":4455.3944072973,"c":4470.6194458562,"v":497392.2694201638,"t":1719342000}
+{"o":4470.6194458562,"h":4477.8964688788,"l":4448.5145296292,"c":4455.4159235296,"v":466819.8543719609,"t":1719345600}
+{"o":4455.4159235296,"h":4455.4159235296,"l":4419.8985324027,"c":4424.2025086648,"v":461793.552752545,"t":1719349200}
+{"o":4424.2025086648,"h":4450.0889210645,"l":4397.6044516436,"c":4408.6103855901,"v":519073.5309812759,"t":1719352800}
+{"o":4408.6103855901,"h":4456.8984342315,"l":4375.2700965356,"c":4398.1082872762,"v":586342.7647808127,"t":1719356400}
+{"o":4398.1082872762,"h":4420.5255591379,"l":4386.0891344808,"c":4395.2819786814,"v":469452.1303482301,"t":1719360000}
+{"o":4395.2819786814,"h":4491.5611534326,"l":4389.1243077547,"c":4478.1059486593,"v":562593.9291904753,"t":1719363600}
+{"o":4478.1059486593,"h":4522.2841261825,"l":4463.5838176477,"c":4473.0193716989,"v":518708.0726828961,"t":1719367200}
+{"o":4473.0193716989,"h":4486.5321804116,"l":4438.8884696942,"c":4460.6200640068,"v":472808.488622178,"t":1719370800}
+{"o":4460.6200640068,"h":4471.3483078988,"l":4408.3763987817,"c":4410.2065781545,"v":449732.8386650042,"t":1719374400}
+{"o":4410.2065781545,"h":4432.8402448406,"l":4391.3852922259,"c":4406.753369937,"v":648044.2771772658,"t":1719378000}
+{"o":4406.753369937,"h":4430.395358394,"l":4399.3337663578,"c":4410.6936021421,"v":447327.1897888617,"t":1719381600}
+{"o":4410.6936021421,"h":4448.8049357099,"l":4405.7913538117,"c":4442.3035693619,"v":393840.9250043111,"t":1719385200}
+{"o":4442.3035693619,"h":4451.2667003082,"l":4385.1902402482,"c":4396.844929491,"v":359516.4184246243,"t":1719388800}
+{"o":4396.844929491,"h":4419.0997419753,"l":4386.8543682125,"c":4408.9603049312,"v":361034.837067995,"t":1719392400}
+{"o":4408.9603049312,"h":4416.859300518,"l":4381.3656384902,"c":4403.4269888721,"v":389920.192721538,"t":1719396000}
+{"o":4403.4269888721,"h":4433.7093303843,"l":4397.7938947009,"c":4419.1729331507,"v":487560.2253684623,"t":1719399600}
+{"o":4419.1729331507,"h":4434.9159141769,"l":4396.7359073191,"c":4411.8235546463,"v":460968.9655518942,"t":1719403200}
+{"o":4411.8235546463,"h":4475.0889136951,"l":4398.8780112171,"c":4467.7028586196,"v":588721.8791930111,"t":1719406800}
+{"o":4467.7028586196,"h":4493.6781279291,"l":4429.420179822,"c":4441.6420352504,"v":584629.3757715005,"t":1719410400}
+{"o":4441.6420352504,"h":4444.4507679709,"l":4382.5829458578,"c":4411.3357750285,"v":580436.8399649501,"t":1719414000}
+{"o":4411.3357750285,"h":4427.2464550179,"l":4368.6953379064,"c":4380.5904599727,"v":533692.7031001817,"t":1719417600}
+{"o":4380.5904599727,"h":4393.8248077193,"l":4182.1409138681,"c":4388.2687988782,"v":930262.292969802,"t":1719421200}
+{"o":4388.2687988782,"h":4392.551465992,"l":4350.9889745563,"c":4370.4506435514,"v":464650.4179121269,"t":1719424800}
+{"o":4370.4506435514,"h":4438.000313386,"l":4358.8356749654,"c":4435.2158324305,"v":562250.2741247015,"t":1719428400}
+{"o":4435.2158324305,"h":4458.6876424496,"l":4387.5593997218,"c":4413.5612245055,"v":540255.9408314122,"t":1719432000}
+{"o":4413.5612245055,"h":4441.332514862,"l":4400.6018390569,"c":4431.9025420517,"v":521393.6065382551,"t":1719435600}
+{"o":4431.9025420517,"h":4457.6896004887,"l":4409.8698621389,"c":4423.8834150273,"v":486953.9289465853,"t":1719439200}
+{"o":4423.8834150273,"h":4429.9605554504,"l":4391.1744242928,"c":4406.1069182662,"v":435502.0215435317,"t":1719442800}
+{"o":4406.1069182662,"h":4426.0475639953,"l":4379.7689920248,"c":4405.237741764,"v":425784.0746213481,"t":1719446400}
+{"o":4405.237741764,"h":4412.8118046862,"l":4384.2177688225,"c":4395.3876408038,"v":431230.5989430818,"t":1719450000}
+{"o":4395.3876408038,"h":4409.4448558794,"l":4366.0249396014,"c":4406.2118554618,"v":401272.6868949856,"t":1719453600}
+{"o":4406.2118554618,"h":4440.0591687488,"l":4394.7950157877,"c":4427.3550374217,"v":389680.8060685179,"t":1719457200}
+{"o":4427.3550374217,"h":4436.1508193317,"l":4407.1462547525,"c":4410.5935718879,"v":413069.5431615208,"t":1719460800}
+{"o":4410.5935718879,"h":4417.3476489421,"l":4376.8605772223,"c":4384.6148552917,"v":397335.7328789832,"t":1719464400}
+{"o":4384.6148552917,"h":4388.4496711177,"l":4352.2619474977,"c":4374.2174722526,"v":452482.7794785561,"t":1719468000}
+{"o":4374.2174722526,"h":4385.9724581246,"l":4362.088074935,"c":4376.5948575482,"v":378104.9674950312,"t":1719471600}
+{"o":4376.5948575482,"h":4391.2118844145,"l":4362.3509697406,"c":4390.4125491249,"v":389315.7218706553,"t":1719475200}
+{"o":4390.4125491249,"h":4456.1464537364,"l":4378.8496011887,"c":4452.4911416351,"v":476763.0993676954,"t":1719478800}
+{"o":4452.4911416351,"h":4488.4198636506,"l":4439.8878372698,"c":4454.0785325625,"v":549395.8840644056,"t":1719482400}
+{"o":4454.0785325625,"h":4493.4154214252,"l":4453.1727503656,"c":4476.0800636986,"v":540260.2741861476,"t":1719486000}
+{"o":4476.0800636986,"h":4517.068216023,"l":4461.3109811326,"c":4493.7133173501,"v":594612.8690208887,"t":1719489600}
+{"o":4493.7133173501,"h":4833.5402033844,"l":4489.8931433031,"c":4763.4000209422,"v":1655677.0618495662,"t":1719493200}
+{"o":4763.4000209422,"h":4868.5480121712,"l":4746.5691802294,"c":4761.7581828206,"v":1092830.6652880488,"t":1719496800}
+{"o":4761.7581828206,"h":4786.0627759125,"l":4701.9026323424,"c":4755.6756110628,"v":699391.8907179279,"t":1719500400}
+{"o":4755.6756110628,"h":4773.3212420595,"l":4719.3257085553,"c":4758.2710320929,"v":586897.5464572568,"t":1719504000}
+{"o":4758.2710320929,"h":4785.4955601385,"l":4733.642385756,"c":4770.5937713136,"v":685150.6447613162,"t":1719507600}
+{"o":4770.5937713136,"h":4809.3567115478,"l":4750.0346784187,"c":4786.9091260956,"v":771817.3681589884,"t":1719511200}
+{"o":4786.9091260956,"h":4793.6608399689,"l":4749.7827918599,"c":4776.2624481115,"v":682958.2167354684,"t":1719514800}
+{"o":4776.2624481115,"h":4816.7735586804,"l":4756.1755783897,"c":4810.8417620494,"v":584353.7356636558,"t":1719518400}
+{"o":4810.8417620494,"h":4862.704533454,"l":4778.3187466386,"c":4826.1018202413,"v":602113.2754830283,"t":1719522000}
+{"o":4826.1018202413,"h":4839.7618596056,"l":4808.2525658681,"c":4832.2794788965,"v":539573.1511068018,"t":1719525600}
+{"o":4832.2794788965,"h":4840.3182711681,"l":4794.9062016895,"c":4816.4456399694,"v":509007.6516041285,"t":1719529200}
+{"o":4816.4456399694,"h":4824.6731750669,"l":4738.2513698845,"c":4750.9439510763,"v":490881.2660595884,"t":1719532800}
+{"o":4750.9439510763,"h":4850.7463402864,"l":4396.0667424337,"c":4450.3256893498,"v":662225.304208091,"t":1719536400}
+{"o":4450.3256893498,"h":4462.0435164507,"l":4375.3067055744,"c":4392.2679805853,"v":655068.1371851719,"t":1719540000}
+{"o":4392.2679805853,"h":4412.8268469008,"l":4377.3430527341,"c":4406.4140537216,"v":496831.3223995789,"t":1719543600}
+{"o":4406.4140537216,"h":4416.4498260118,"l":4347.178711448,"c":4364.8423384622,"v":464756.1359302525,"t":1719547200}
+{"o":4364.8423384622,"h":4377.2532819308,"l":4281.4655882286,"c":4308.0933915207,"v":543517.9452426353,"t":1719550800}
+{"o":4308.0933915207,"h":4342.8193416579,"l":4297.21486768,"c":4337.672248883,"v":496252.9059743796,"t":1719554400}
+{"o":4337.672248883,"h":4345.0353766802,"l":4306.7523639736,"c":4339.0007828682,"v":461467.2160316024,"t":1719558000}
+{"o":4339.0007828682,"h":4362.7524120672,"l":4321.8415103925,"c":4344.0471442934,"v":458715.9203421502,"t":1719561600}
+{"o":4344.0471442934,"h":4367.0110552168,"l":4324.7480888271,"c":4356.0585446215,"v":455326.6523440563,"t":1719565200}
+{"o":4356.0585446215,"h":4365.0076331591,"l":4325.4328591832,"c":4340.8121283497,"v":403637.8783148301,"t":1719568800}
+{"o":4340.8121283497,"h":4364.2587906465,"l":4331.1424655584,"c":4345.9285836147,"v":433561.5382433856,"t":1719572400}
+{"o":4345.9285836147,"h":4384.9816393851,"l":4306.9721415938,"c":4314.0637355281,"v":563749.6788569157,"t":1719576000}
+{"o":4314.0637355281,"h":4346.6286221363,"l":4271.1681486233,"c":4286.824288515,"v":573131.0015367626,"t":1719579600}
+{"o":4286.824288515,"h":4301.5511884658,"l":4222.9169256515,"c":4235.4981844523,"v":623095.2653945617,"t":1719583200}
+{"o":4235.4981844523,"h":4340.3733465418,"l":4206.029139804,"c":4276.0420847669,"v":614054.8648736088,"t":1719586800}
+{"o":4276.0420847669,"h":4294.0121908502,"l":4212.9121548381,"c":4279.2533952702,"v":613033.8993049259,"t":1719590400}
+{"o":4279.2533952702,"h":4279.5362894463,"l":4191.579271456,"c":4217.0810282061,"v":493049.3597974301,"t":1719594000}
+{"o":4217.0810282061,"h":4240.1885319954,"l":4204.4985970487,"c":4230.6363716262,"v":434690.5213595994,"t":1719597600}
+{"o":4230.6363716262,"h":4239.3251292389,"l":4183.5327460367,"c":4204.6926559693,"v":463699.2444490284,"t":1719601200}
+{"o":4204.6926559693,"h":4228.2490470002,"l":4171.2561764478,"c":4181.3307006659,"v":420145.4321463025,"t":1719604800}
+{"o":4181.3307006659,"h":4198.7468916558,"l":4148.7654427812,"c":4189.3314715815,"v":409677.6624459887,"t":1719608400}
+{"o":4189.3314715815,"h":4198.5302414046,"l":4173.4335389541,"c":4179.4605434817,"v":337820.8018292526,"t":1719612000}
+{"o":4179.4605434817,"h":4183.8100299457,"l":4166.9057862833,"c":4178.4406361777,"v":304113.4127543673,"t":1719615600}
+{"o":4178.4406361777,"h":4223.7428509129,"l":4176.8690373473,"c":4209.2515256184,"v":314571.5127793258,"t":1719619200}
+{"o":4209.2515256184,"h":4254.7717528388,"l":4206.2525887042,"c":4237.7100796744,"v":332421.0840474538,"t":1719622800}
+{"o":4237.7100796744,"h":4249.4328188134,"l":4228.0293463737,"c":4240.7502610229,"v":279618.2181451457,"t":1719626400}
+{"o":4240.7502610229,"h":4244.9790092681,"l":4224.4916326778,"c":4231.9271392045,"v":252933.7246434819,"t":1719630000}
+{"o":4231.9271392045,"h":4235.1364248794,"l":4215.9813373146,"c":4221.193538536,"v":236443.502609558,"t":1719633600}
+{"o":4221.193538536,"h":4221.6344313024,"l":4184.5310144678,"c":4197.7939889253,"v":303486.7050098387,"t":1719637200}
+{"o":4197.7939889253,"h":4219.1964811229,"l":4197.5706871358,"c":4213.5510460405,"v":277835.85826878,"t":1719640800}
+{"o":4213.5510460405,"h":4254.6448569084,"l":4213.5510460405,"c":4239.8307171528,"v":285722.4509561798,"t":1719644400}
+{"o":4239.8307171528,"h":4248.8538307149,"l":4223.7554083296,"c":4244.9774162635,"v":287302.4521632218,"t":1719648000}
+{"o":4244.9774162635,"h":4263.8174165567,"l":4230.0788069326,"c":4263.8174165567,"v":269048.2735992322,"t":1719651600}
+{"o":4263.8174165567,"h":4274.2136087216,"l":4254.5381904654,"c":4258.6133524101,"v":265174.9932190187,"t":1719655200}
+{"o":4258.6133524101,"h":4261.7189430578,"l":4247.4065580296,"c":4258.4451650928,"v":254303.2171758135,"t":1719658800}
+{"o":4258.4451650928,"h":4269.4324548576,"l":4239.6581994746,"c":4248.5717635396,"v":261111.0117262311,"t":1719662400}
+{"o":4248.5717635396,"h":4253.3740892166,"l":4236.0032701451,"c":4243.3682269002,"v":298191.2301823256,"t":1719666000}
+{"o":4243.3682269002,"h":4257.5880650461,"l":4225.0587371937,"c":4233.4528355594,"v":300746.4317905959,"t":1719669600}
+{"o":4233.4528355594,"h":4261.7347680023,"l":4221.9756611124,"c":4258.6167460523,"v":300095.3056739158,"t":1719673200}
+{"o":4258.6167460523,"h":4261.711520193,"l":4236.7541807744,"c":4245.5700563314,"v":340613.4270629242,"t":1719676800}
+{"o":4245.5700563314,"h":4253.3048348934,"l":4230.3427749988,"c":4250.4730299781,"v":336913.5984507364,"t":1719680400}
+{"o":4250.4730299781,"h":4252.6890010856,"l":4228.2459643045,"c":4239.5470422782,"v":328311.1617551131,"t":1719684000}
+{"o":4239.5470422782,"h":4241.8766308677,"l":4204.679986275,"c":4230.3420171543,"v":322411.690581953,"t":1719687600}
+{"o":4230.3420171543,"h":4233.1180442368,"l":4201.9405759698,"c":4209.5688493458,"v":328815.8971633182,"t":1719691200}
+{"o":4209.5688493458,"h":4214.678268318,"l":4193.1915336639,"c":4199.6194154675,"v":282020.3192516362,"t":1719694800}
+{"o":4199.6194154675,"h":4205.5226004374,"l":4169.8409625375,"c":4180.5664907081,"v":291597.0773526041,"t":1719698400}
+{"o":4180.5664907081,"h":4196.6461929144,"l":4178.4353919046,"c":4185.6133435063,"v":264150.4083323982,"t":1719702000}
+{"o":4185.6133435063,"h":4211.0288396641,"l":4177.8698068547,"c":4201.9067549686,"v":275636.4937047728,"t":1719705600}
+{"o":4201.9067549686,"h":4202.9676112392,"l":4170.6348325529,"c":4181.7931235112,"v":283977.4625105291,"t":1719709200}
+{"o":4181.7931235112,"h":4184.2088374706,"l":4127.5199714744,"c":4145.5129178964,"v":328013.2251454823,"t":1719712800}
+{"o":4145.5129178964,"h":4156.7902965187,"l":4124.2867582083,"c":4127.5256010755,"v":349953.173545317,"t":1719716400}
+{"o":4127.5256010755,"h":4128.0640757871,"l":4101.5227350968,"c":4107.138397319,"v":310191.1651367667,"t":1719720000}
+{"o":4107.138397319,"h":4113.8773449878,"l":4094.7963657465,"c":4108.1341433947,"v":303584.1407391425,"t":1719723600}
+{"o":4108.1341433947,"h":4152.0607735341,"l":4102.3713032948,"c":4152.0607735341,"v":337509.8959257356,"t":1719727200}
+{"o":4152.0607735341,"h":4211.6198004995,"l":4149.3106568376,"c":4197.5096232813,"v":360741.5157296062,"t":1719730800}
+{"o":4197.5096232813,"h":4223.3700453175,"l":4186.7651907242,"c":4213.7971147598,"v":297472.1432396491,"t":1719734400}
+{"o":4213.7971147598,"h":4229.7138121012,"l":4203.20179301,"c":4207.1954667297,"v":251038.9448004407,"t":1719738000}
+{"o":4207.1954667297,"h":4214.4912185807,"l":4188.5530085162,"c":4201.4722589912,"v":261773.7309401337,"t":1719741600}
+{"o":4201.4722589912,"h":4222.0317336052,"l":4197.9829318685,"c":4213.335838215,"v":260158.9135246228,"t":1719745200}
+{"o":4213.335838215,"h":4225.0402245756,"l":4196.1639177699,"c":4209.8985223577,"v":296543.3127530197,"t":1719748800}
+{"o":4209.8985223577,"h":4251.5058048271,"l":4207.7613829803,"c":4249.4235010444,"v":341978.0055594961,"t":1719752400}
+{"o":4249.4235010444,"h":4252.1075685335,"l":4229.0823392758,"c":4242.0261203439,"v":481594.4036294039,"t":1719756000}
+{"o":4242.0261203439,"h":4297.2618757763,"l":4240.588156446,"c":4289.9754198419,"v":432216.575410563,"t":1719759600}
+{"o":4289.9754198419,"h":4295.0922200694,"l":4253.5978517127,"c":4274.1835577765,"v":353258.1991599718,"t":1719763200}
+{"o":4274.1835577765,"h":4305.1434438299,"l":4269.4349780158,"c":4300.7847007436,"v":343613.0393215938,"t":1719766800}
+{"o":4300.7847007436,"h":4351.8485679685,"l":4292.6846232947,"c":4335.0215976306,"v":363281.2037239273,"t":1719770400}
+{"o":4335.0215976306,"h":4338.7302741708,"l":4314.9700281337,"c":4324.619468317,"v":333778.8417277162,"t":1719774000}
+{"o":4324.619468317,"h":4354.7530648101,"l":4311.6565375137,"c":4311.6565375137,"v":363051.254459169,"t":1719777600}
+{"o":4311.6565375137,"h":4322.5857780358,"l":4296.4067092018,"c":4313.6622926356,"v":328981.6170087185,"t":1719781200}
+{"o":4313.6622926356,"h":4405.3277599886,"l":4311.5991799456,"c":4390.4428950393,"v":445805.1287466913,"t":1719784800}
+{"o":4390.4428950393,"h":4395.9477235536,"l":4368.8167372047,"c":4376.3322971888,"v":323592.146289398,"t":1719788400}
+{"o":4376.3322971888,"h":4421.0682170714,"l":4358.4875281669,"c":4413.8455085566,"v":322473.1888511794,"t":1719792000}
+{"o":4413.8455085566,"h":4453.0307928583,"l":4401.8585867461,"c":4424.1160669747,"v":441734.7603936631,"t":1719795600}
+{"o":4424.1160669747,"h":4443.4618028586,"l":4390.5053774631,"c":4401.914013928,"v":364058.0604139738,"t":1719799200}
+{"o":4401.914013928,"h":4419.630943454,"l":4400.2061213756,"c":4408.6772294328,"v":284344.0761316629,"t":1719802800}
+{"o":4408.6772294328,"h":4424.6593404994,"l":4397.7634272008,"c":4405.0766207994,"v":403284.7591512884,"t":1719806400}
+{"o":4405.0766207994,"h":4434.1258012302,"l":4403.6797389875,"c":4422.4166577514,"v":389780.3940744281,"t":1719810000}
+{"o":4422.4166577514,"h":4427.7153800167,"l":4394.8718673587,"c":4419.6729538159,"v":361732.5119909856,"t":1719813600}
+{"o":4419.6729538159,"h":4441.4907903494,"l":4405.6169137009,"c":4428.309458347,"v":378734.3665523854,"t":1719817200}
+{"o":4428.309458347,"h":4451.2078105718,"l":4385.9850977253,"c":4402.374563607,"v":374497.2024825448,"t":1719820800}
+{"o":4402.374563607,"h":4420.2711170354,"l":4385.7316815272,"c":4413.9045020426,"v":303245.6178442338,"t":1719824400}
+{"o":4413.9045020426,"h":4416.8568976298,"l":4380.2483295071,"c":4385.4841475207,"v":317228.5880138518,"t":1719828000}
+{"o":4385.4841475207,"h":4389.0383881511,"l":4355.9770439488,"c":4363.3606899334,"v":312230.5730282624,"t":1719831600}
+{"o":4363.3606899334,"h":4404.0696411041,"l":4361.8416312671,"c":4404.0373451009,"v":333302.8321357722,"t":1719835200}
+{"o":4404.0373451009,"h":4436.4840001988,"l":4369.5835672399,"c":4390.6634028174,"v":458200.3508804946,"t":1719838800}
+{"o":4390.6634028174,"h":4419.9652639385,"l":4366.6589344174,"c":4413.9956172429,"v":461829.9541639053,"t":1719842400}
+{"o":4413.9956172429,"h":4438.9853259026,"l":4401.6846873544,"c":4431.8204243209,"v":399888.6083862022,"t":1719846000}
+{"o":4431.8204243209,"h":4456.3372697562,"l":4400.2537761308,"c":4418.2050643822,"v":490604.6222840588,"t":1719849600}
+{"o":4418.2050643822,"h":4437.7159310014,"l":4391.7348329072,"c":4422.1475172303,"v":422519.593796148,"t":1719853200}
+{"o":4422.1475172303,"h":4445.2906166225,"l":4397.905528655,"c":4412.8215206283,"v":457905.127726763,"t":1719856800}
+{"o":4412.8215206283,"h":4416.8612074886,"l":4379.0444010347,"c":4401.8991193172,"v":391986.091222704,"t":1719860400}
+{"o":4401.8991193172,"h":4423.3499473707,"l":4396.4433836085,"c":4407.4594130913,"v":429861.3600527508,"t":1719864000}
+{"o":4407.4594130913,"h":4428.9492015634,"l":4395.8917498164,"c":4408.0465503797,"v":354000.6609436262,"t":1719867600}
+{"o":4408.0465503797,"h":4413.1806299773,"l":4359.5052149878,"c":4384.6114623569,"v":424422.091588226,"t":1719871200}
+{"o":4384.6114623569,"h":4394.4427506261,"l":4363.3715090786,"c":4380.5199685375,"v":296975.8875372731,"t":1719874800}
+{"o":4380.5199685375,"h":4409.7437851406,"l":4365.0766825238,"c":4400.2709525195,"v":378997.772715831,"t":1719878400}
+{"o":4400.2709525195,"h":4416.0225419888,"l":4389.5093731339,"c":4409.9775636854,"v":323567.0457834785,"t":1719882000}
+{"o":4409.9775636854,"h":4452.2478340134,"l":4408.1667721881,"c":4450.499615967,"v":329367.6977945304,"t":1719885600}
+{"o":4450.499615967,"h":4481.3234585429,"l":4433.5191721941,"c":4455.0985142073,"v":358272.2388746009,"t":1719889200}
+{"o":4455.0985142073,"h":4476.4133354749,"l":4445.2759372626,"c":4447.2922714593,"v":359453.3625188788,"t":1719892800}
+{"o":4447.2922714593,"h":4459.1497254023,"l":4442.422986875,"c":4451.4820638008,"v":265534.0385654679,"t":1719896400}
+{"o":4451.4820638008,"h":4454.830075416,"l":4406.438757642,"c":4413.0087820091,"v":302219.1010639521,"t":1719900000}
+{"o":4413.0087820091,"h":4413.6906229582,"l":4389.2101496131,"c":4402.6951416987,"v":285881.6187290272,"t":1719903600}
+{"o":4402.6951416987,"h":4430.1165265167,"l":4385.7644724179,"c":4418.4668091894,"v":291801.8463946781,"t":1719907200}
+{"o":4418.4668091894,"h":4433.4425890597,"l":4410.2331978504,"c":4428.6637247946,"v":280388.5950274121,"t":1719910800}
+{"o":4428.6637247946,"h":4444.7314214772,"l":4408.9228123462,"c":4443.4757775794,"v":325140.1508549242,"t":1719914400}
+{"o":4443.4757775794,"h":4482.3653155062,"l":4433.0026788284,"c":4467.0369250368,"v":353506.9522232205,"t":1719918000}
+{"o":4467.0369250368,"h":4524.1351105464,"l":4446.7239259836,"c":4495.8953932152,"v":380865.9749163647,"t":1719921600}
+{"o":4495.8953932152,"h":4531.5646593529,"l":4436.3763105748,"c":4445.8945128349,"v":505356.3095953551,"t":1719925200}
+{"o":4445.8945128349,"h":4456.3353277013,"l":4396.4989511651,"c":4426.2439526733,"v":521981.68838831,"t":1719928800}
+{"o":4426.2439526733,"h":4449.6431479416,"l":4409.1424840761,"c":4431.7851203417,"v":363797.9700532726,"t":1719932400}
+{"o":4431.7851203417,"h":4450.524268201,"l":4409.660538797,"c":4447.2932304663,"v":415275.0716169775,"t":1719936000}
+{"o":4447.2932304663,"h":4477.6636276753,"l":4414.4680988302,"c":4475.9909996154,"v":377192.7208800667,"t":1719939600}
+{"o":4475.9909996154,"h":4584.3278481648,"l":4475.9642178999,"c":4567.3445155443,"v":581817.168605841,"t":1719943200}
+{"o":4567.3445155443,"h":4585.096054953,"l":4542.8903829114,"c":4559.6752298132,"v":417606.7925655396,"t":1719946800}
+{"o":4559.6752298132,"h":4580.511219822,"l":4547.2706201275,"c":4571.3217451581,"v":381720.7496608014,"t":1719950400}
+{"o":4571.3217451581,"h":4597.0098448987,"l":4564.9922400339,"c":4588.3597096223,"v":379008.3016905046,"t":1719954000}
+{"o":4588.3597096223,"h":4620.7134992959,"l":4588.3597096223,"c":4617.0909319803,"v":426719.6956516217,"t":1719957600}
+{"o":4617.0909319803,"h":4628.9622625821,"l":4588.5252173249,"c":4596.8736879907,"v":333395.4830547936,"t":1719961200}
+{"o":4596.8736879907,"h":4612.0438945731,"l":4578.8097508871,"c":4582.2783606382,"v":348149.0464593339,"t":1719964800}
+{"o":4582.2783606382,"h":4596.084537636,"l":4532.887173422,"c":4544.8574032288,"v":392233.4102589199,"t":1719968400}
+{"o":4544.8574032288,"h":4561.19541632,"l":4525.7452369817,"c":4542.7116525765,"v":379555.4698628216,"t":1719972000}
+{"o":4542.7116525765,"h":4542.7671282209,"l":4459.1019695315,"c":4494.4793277633,"v":470600.438864796,"t":1719975600}
+{"o":4494.4793277633,"h":4495.2173594031,"l":4411.3200561875,"c":4424.1628282347,"v":433773.9189183369,"t":1719979200}
+{"o":4424.1628282347,"h":4461.8916769672,"l":4419.5961364157,"c":4459.9275958301,"v":355010.1147950381,"t":1719982800}
+{"o":4459.9275958301,"h":4468.9977180952,"l":4439.3812369226,"c":4443.1635252156,"v":324010.4082217272,"t":1719986400}
+{"o":4443.1635252156,"h":4447.4588741772,"l":4371.5847907705,"c":4372.8895950401,"v":394168.6743788839,"t":1719990000}
+{"o":4372.8895950401,"h":4382.7697210918,"l":4326.0261508827,"c":4368.6797401171,"v":386765.8445577747,"t":1719993600}
+{"o":4368.6797401171,"h":4395.2183317331,"l":4361.881541988,"c":4372.517377094,"v":347306.0921983253,"t":1719997200}
+{"o":4372.517377094,"h":4372.6002590392,"l":4245.7789807739,"c":4303.3084220411,"v":745778.1137089829,"t":1720000800}
+{"o":4303.3084220411,"h":4309.7124464193,"l":4262.1253191479,"c":4299.7841185724,"v":531377.5968049475,"t":1720004400}
+{"o":4299.7841185724,"h":4299.7841185724,"l":4205.8728740207,"c":4226.6216611279,"v":574868.0654576035,"t":1720008000}
+{"o":4226.6216611279,"h":4305.1941814986,"l":4211.4785087538,"c":4302.0177749051,"v":605205.8278879094,"t":1720011600}
+{"o":4302.0177749051,"h":4308.0698425295,"l":4229.6094246296,"c":4231.9709815814,"v":523425.7642651403,"t":1720015200}
+{"o":4231.9709815814,"h":4265.5458134986,"l":4210.0782804599,"c":4232.0597081848,"v":543540.3510117116,"t":1720018800}
+{"o":4232.0597081848,"h":4274.4298194178,"l":4213.79879297,"c":4256.4728661097,"v":531344.8877679564,"t":1720022400}
+{"o":4256.4728661097,"h":4265.6598304973,"l":4220.9901431375,"c":4241.8842423516,"v":423864.2898625972,"t":1720026000}
+{"o":4241.8842423516,"h":4257.2916808961,"l":4219.6915137888,"c":4234.4546131575,"v":507949.1727475985,"t":1720029600}
+{"o":4234.4546131575,"h":4236.1599341867,"l":4161.4672279173,"c":4193.7078087175,"v":674259.463797737,"t":1720033200}
+{"o":4193.7078087175,"h":4226.2798349449,"l":4176.4661910432,"c":4181.2317108657,"v":449854.5630484985,"t":1720036800}
+{"o":4181.2317108657,"h":4243.928780466,"l":4159.3900733642,"c":4233.0880078267,"v":473242.4496856453,"t":1720040400}
+{"o":4233.0880078267,"h":4239.2345044033,"l":4199.6358586707,"c":4222.7754802474,"v":384714.3465735487,"t":1720044000}
+{"o":4222.7754802474,"h":4223.2847135196,"l":4192.516977823,"c":4205.5909299677,"v":366379.03216235,"t":1720047600}
+{"o":4205.5909299677,"h":4264.7591625808,"l":4204.8208988185,"c":4223.9797250774,"v":398622.9926202913,"t":1720051200}
+{"o":4223.9797250774,"h":4229.014243737,"l":3974.8639940142,"c":4008.7781846867,"v":911354.5572387972,"t":1720054800}
+{"o":4008.7781846867,"h":4088.480686367,"l":3970.5263111022,"c":4070.6219180997,"v":590325.7651318145,"t":1720058400}
+{"o":4070.6219180997,"h":4101.1737711587,"l":4050.399648149,"c":4096.4689063488,"v":385623.4620555942,"t":1720062000}
+{"o":4096.4689063488,"h":4103.6108412151,"l":4069.7638302377,"c":4081.8463845675,"v":320182.5476418,"t":1720065600}
+{"o":4081.8463845675,"h":4086.6436152977,"l":4060.7084605571,"c":4064.1892304863,"v":323281.6738264275,"t":1720069200}
+{"o":4064.1892304863,"h":4065.2686546734,"l":3999.8461870374,"c":4022.613219495,"v":494629.9495688727,"t":1720072800}
+{"o":4022.613219495,"h":4041.3154465494,"l":4002.2621117086,"c":4014.1229226068,"v":501282.901825516,"t":1720076400}
+{"o":4014.1229226068,"h":4052.6003038801,"l":3967.7737837773,"c":4044.314128532,"v":573967.9634972234,"t":1720080000}
+{"o":4044.314128532,"h":4058.2827406353,"l":3992.9880458026,"c":4012.5228176203,"v":552642.8083223833,"t":1720083600}
+{"o":4012.5228176203,"h":4016.6276765801,"l":3953.2801276068,"c":4012.3435332476,"v":612034.7894975728,"t":1720087200}
+{"o":4012.3435332476,"h":4020.6122803899,"l":3957.5042513937,"c":3965.9454542161,"v":432090.9658292082,"t":1720090800}
+{"o":3965.9454542161,"h":4016.7438865075,"l":3950.7716194366,"c":3976.9083371251,"v":505174.9807639095,"t":1720094400}
+{"o":3976.9083371251,"h":3989.7493466265,"l":3876.7511283671,"c":3979.5154043473,"v":807402.5763075373,"t":1720098000}
+{"o":3979.5154043473,"h":4041.6289334576,"l":3953.5864489266,"c":4013.820092032,"v":568491.6172112636,"t":1720101600}
+{"o":4013.820092032,"h":4060.9690692587,"l":3993.0017296483,"c":4044.7167350353,"v":512038.7461202969,"t":1720105200}
+{"o":4044.7167350353,"h":4046.0935992654,"l":4002.6466931886,"c":4041.3617963016,"v":463616.5596921422,"t":1720108800}
+{"o":4041.3617963016,"h":4051.5867970104,"l":4025.0964443879,"c":4041.4087384162,"v":414266.1775774296,"t":1720112400}
+{"o":4041.4087384162,"h":4041.9712573789,"l":3995.4156220519,"c":4005.9025109721,"v":522155.5287312164,"t":1720116000}
+{"o":4005.9025109721,"h":4063.0391999814,"l":4002.9537694129,"c":4004.5946576585,"v":531756.2959259801,"t":1720119600}
+{"o":4004.5946576585,"h":4035.7295147139,"l":3985.3586639939,"c":4034.7058762001,"v":421420.0892092537,"t":1720123200}
+{"o":4034.7058762001,"h":4053.9806009447,"l":4014.5783915564,"c":4033.0972686553,"v":415012.4048317102,"t":1720126800}
+{"o":4033.0972686553,"h":4044.4178951854,"l":3955.8424641131,"c":3957.6730272383,"v":533189.272856831,"t":1720130400}
+{"o":3957.6730272383,"h":3961.0226707311,"l":3803.5442285202,"c":3821.4177195575,"v":710010.1998925213,"t":1720134000}
+{"o":3821.4177195575,"h":3856.8513234772,"l":3709.5878847478,"c":3841.5484021461,"v":957584.8472615435,"t":1720137600}
+{"o":3841.5484021461,"h":3856.4784877357,"l":3752.7663194537,"c":3845.608800448,"v":562516.5742446482,"t":1720141200}
+{"o":3845.608800448,"h":3846.5779354333,"l":3647.7237192607,"c":3711.6972401681,"v":690802.9049176318,"t":1720144800}
+{"o":3711.6972401681,"h":3719.9067894077,"l":3626.6549313107,"c":3696.6535199604,"v":1040722.5816321212,"t":1720148400}
+{"o":3696.6535199604,"h":3789.8663222855,"l":3625.1005143853,"c":3749.8131748492,"v":796729.7122081466,"t":1720152000}
+{"o":3749.8131748492,"h":3816.5785232761,"l":3745.4404825742,"c":3804.5945487076,"v":482302.4567835736,"t":1720155600}
+{"o":3804.5945487076,"h":3805.3048372477,"l":3721.9611678729,"c":3739.0368152383,"v":444240.1274185434,"t":1720159200}
+{"o":3739.0368152383,"h":3796.6610953419,"l":3713.8439118115,"c":3789.152137079,"v":480863.3343849115,"t":1720162800}
+{"o":3789.152137079,"h":3798.6885866564,"l":3664.0359007942,"c":3671.5461030105,"v":435229.8058081821,"t":1720166400}
+{"o":3671.5461030105,"h":3781.925524679,"l":3650.3571337162,"c":3771.6119132244,"v":474554.3746619434,"t":1720170000}
+{"o":3771.6119132244,"h":3875.2065201836,"l":3759.048278968,"c":3842.6958505491,"v":538655.0911165734,"t":1720173600}
+{"o":3842.6958505491,"h":3910.2182315504,"l":3837.7864900142,"c":3888.4651553295,"v":516325.6572265381,"t":1720177200}
+{"o":3888.4651553295,"h":3967.7227895373,"l":3847.343805314,"c":3851.8111384673,"v":671616.0321222281,"t":1720180800}
+{"o":3851.8111384673,"h":3990.1768120084,"l":3839.7167266719,"c":3982.8764240351,"v":644175.8970774054,"t":1720184400}
+{"o":3982.8764240351,"h":3995.8670030667,"l":3914.9137534958,"c":3967.5967457307,"v":627980.5575979665,"t":1720188000}
+{"o":3967.5967457307,"h":4034.8691182453,"l":3950.2686884822,"c":4032.7189337376,"v":785021.1133133317,"t":1720191600}
+{"o":4032.7189337376,"h":4075.8150436107,"l":3988.3575563974,"c":4024.1594579981,"v":796391.6506689243,"t":1720195200}
+{"o":4024.1594579981,"h":4050.474167339,"l":3995.9960030889,"c":4033.8125453658,"v":578673.147191552,"t":1720198800}
+{"o":4033.8125453658,"h":4064.6168536065,"l":4008.7494574016,"c":4057.8259019164,"v":612166.731288582,"t":1720202400}
+{"o":4057.8259019164,"h":4062.9528510474,"l":4020.2381839488,"c":4036.1519829808,"v":465465.7425345539,"t":1720206000}
+{"o":4036.1519829808,"h":4052.0100463596,"l":4012.8395256963,"c":4045.4029614615,"v":379920.6241171297,"t":1720209600}
+{"o":4045.4029614615,"h":4059.6967167727,"l":4020.8218826482,"c":4028.6751867463,"v":395985.8762017559,"t":1720213200}
+{"o":4028.6751867463,"h":4047.0265580748,"l":4007.3939610673,"c":4013.7538356957,"v":413716.2748283896,"t":1720216800}
+{"o":4013.7538356957,"h":4035.4491883492,"l":4012.0285137209,"c":4017.003011367,"v":415087.415124178,"t":1720220400}
+{"o":4017.003011367,"h":4123.8983274929,"l":3991.9749645727,"c":4037.2053458244,"v":579113.3444109557,"t":1720224000}
+{"o":4037.2053458244,"h":4045.2432458755,"l":3986.5085482781,"c":3990.9440555877,"v":410339.2374010619,"t":1720227600}
+{"o":3990.9440555877,"h":4006.6473949826,"l":3957.5222636575,"c":3994.3012631787,"v":395595.7704125076,"t":1720231200}
+{"o":3994.3012631787,"h":4032.5850403237,"l":3991.4537895706,"c":4018.6082821511,"v":373894.4744577937,"t":1720234800}
+{"o":4018.6082821511,"h":4032.7888940586,"l":3993.091873939,"c":3994.7299477891,"v":358668.4851288762,"t":1720238400}
+{"o":3994.7299477891,"h":4034.0257685764,"l":3993.7592573023,"c":4019.9531972938,"v":324160.5591193175,"t":1720242000}
+{"o":4019.9531972938,"h":4089.7401818138,"l":4017.2330387704,"c":4063.6042289705,"v":342899.0087891023,"t":1720245600}
+{"o":4063.6042289705,"h":4114.0857518368,"l":4054.6252237346,"c":4096.4189959261,"v":446444.1009294536,"t":1720249200}
+{"o":4096.4189959261,"h":4128.328363331,"l":4080.5041960686,"c":4099.7482941689,"v":358725.1117361209,"t":1720252800}
+{"o":4099.7482941689,"h":4185.1805223423,"l":4088.3683396653,"c":4182.2742772493,"v":421278.0026690328,"t":1720256400}
+{"o":4182.2742772493,"h":4203.6410218101,"l":4167.7261233668,"c":4177.302333288,"v":410798.6274721554,"t":1720260000}
+{"o":4177.302333288,"h":4180.4100411504,"l":4141.7279822506,"c":4148.1109630044,"v":350307.412450643,"t":1720263600}
+{"o":4148.1109630044,"h":4161.0005519561,"l":4120.3136237212,"c":4148.7340065921,"v":410534.8503348998,"t":1720267200}
+{"o":4148.7340065921,"h":4196.090273985,"l":4132.486866637,"c":4166.5746626724,"v":485127.3238838759,"t":1720270800}
+{"o":4166.5746626724,"h":4191.8344314126,"l":4133.6693278719,"c":4179.9401670763,"v":519563.1567622553,"t":1720274400}
+{"o":4179.9401670763,"h":4249.6739185575,"l":4165.2093429036,"c":4241.7287947031,"v":594053.563571525,"t":1720278000}
+{"o":4241.7287947031,"h":4292.1288538585,"l":4210.962750938,"c":4259.0592639651,"v":579379.4004278713,"t":1720281600}
+{"o":4259.0592639651,"h":4276.6994708625,"l":4240.7212437793,"c":4258.0067014857,"v":509760.6427510891,"t":1720285200}
+{"o":4258.0067014857,"h":4265.1224194935,"l":4238.6244420941,"c":4258.2819397515,"v":442912.5621875931,"t":1720288800}
+{"o":4258.2819397515,"h":4278.0150755385,"l":4247.1753083787,"c":4269.4089122745,"v":369072.9621721618,"t":1720292400}
+{"o":4269.4089122745,"h":4297.6582858254,"l":4250.5861942366,"c":4260.5441928062,"v":406285.5631922735,"t":1720296000}
+{"o":4260.5441928062,"h":4313.4484623835,"l":4258.6148324462,"c":4275.6702876716,"v":457760.1256534689,"t":1720299600}
+{"o":4275.6702876716,"h":4306.1932310762,"l":4274.4067140063,"c":4301.8323537095,"v":449575.7026876512,"t":1720303200}
+{"o":4301.8323537095,"h":4307.0868866758,"l":4267.7503684639,"c":4275.8883003765,"v":359728.6974145039,"t":1720306800}
+{"o":4275.8883003765,"h":4284.9101211405,"l":4218.1057740097,"c":4221.9236339112,"v":382506.2548818088,"t":1720310400}
+{"o":4221.9236339112,"h":4248.2891615698,"l":4191.0517299156,"c":4221.365051111,"v":461224.8543372881,"t":1720314000}
+{"o":4221.365051111,"h":4275.9525460073,"l":4220.1611884988,"c":4261.7866394068,"v":347504.0991042362,"t":1720317600}
+{"o":4261.7866394068,"h":4264.175737173,"l":4211.1905697982,"c":4248.7347110529,"v":298590.8270201233,"t":1720321200}
+{"o":4248.7347110529,"h":4248.9132602804,"l":4163.3762560377,"c":4168.1374883453,"v":326284.9603330623,"t":1720324800}
+{"o":4168.1374883453,"h":4197.5015966995,"l":4141.6862002473,"c":4188.1958323974,"v":341075.614035044,"t":1720328400}
+{"o":4188.1958323974,"h":4215.8807480193,"l":4175.0380089624,"c":4178.8933147151,"v":356715.5333780599,"t":1720332000}
+{"o":4178.8933147151,"h":4200.9677665905,"l":4124.3551617586,"c":4159.2701890219,"v":345617.2256957644,"t":1720335600}
+{"o":4159.2701890219,"h":4177.0376817865,"l":4147.9547956712,"c":4170.0188818635,"v":312079.3675601568,"t":1720339200}
+{"o":4170.0188818635,"h":4197.3158844261,"l":4160.4143710577,"c":4183.6647969755,"v":331883.3881618219,"t":1720342800}
+{"o":4183.6647969755,"h":4205.4474159253,"l":4162.2023315951,"c":4175.123425531,"v":360811.9124219614,"t":1720346400}
+{"o":4175.123425531,"h":4189.4198800614,"l":4161.216638715,"c":4183.0075795795,"v":418191.6244116918,"t":1720350000}
+{"o":4183.0075795795,"h":4208.6508271606,"l":4146.8810504888,"c":4175.8578896234,"v":388291.9671680512,"t":1720353600}
+{"o":4175.8578896234,"h":4176.9947838213,"l":4079.5947763532,"c":4089.3085134803,"v":515776.5437616388,"t":1720357200}
+{"o":4089.3085134803,"h":4104.6345710294,"l":4052.3660063476,"c":4095.0669375045,"v":534130.6551056954,"t":1720360800}
+{"o":4095.0669375045,"h":4127.352085013,"l":4065.7796822317,"c":4097.5092607527,"v":475926.1817509703,"t":1720364400}
+{"o":4097.5092607527,"h":4145.4907534811,"l":4089.3575231231,"c":4133.3264615721,"v":435523.5580831851,"t":1720368000}
+{"o":4133.3264615721,"h":4151.5788227664,"l":4101.4209629501,"c":4145.6195093477,"v":420614.3771912426,"t":1720371600}
+{"o":4145.6195093477,"h":4172.3376751727,"l":4120.9023195959,"c":4123.1821299871,"v":385852.7642268648,"t":1720375200}
+{"o":4123.1821299871,"h":4136.8660619577,"l":4098.9914743167,"c":4105.8693157995,"v":387539.7323783992,"t":1720378800}
+{"o":4105.8693157995,"h":4120.9785011602,"l":4079.5135264542,"c":4089.8564153191,"v":419226.2272878431,"t":1720382400}
+{"o":4089.8564153191,"h":4092.6351266209,"l":3977.6823181195,"c":4013.3378673781,"v":585211.0202853159,"t":1720386000}
+{"o":4013.3378673781,"h":4038.7817376826,"l":3959.678448622,"c":3975.9994037817,"v":446431.4396798261,"t":1720389600}
+{"o":3975.9994037817,"h":3995.914957262,"l":3900.6160649607,"c":3934.122954862,"v":676291.2808796497,"t":1720393200}
+{"o":3934.122954862,"h":3975.305913738,"l":3848.7362456313,"c":3859.2944745939,"v":647867.0323615358,"t":1720396800}
+{"o":3859.2944745939,"h":3881.0458762743,"l":3740.5759417726,"c":3876.0543982023,"v":817420.7844663307,"t":1720400400}
+{"o":3876.0543982023,"h":3952.4534564428,"l":3843.0630089574,"c":3915.2025178568,"v":621088.0729438713,"t":1720404000}
+{"o":3915.2025178568,"h":3948.1136103812,"l":3889.8802787862,"c":3908.6514011084,"v":394218.3430524495,"t":1720407600}
+{"o":3908.6514011084,"h":3990.3505251382,"l":3883.9248955963,"c":3978.0036651287,"v":423557.4511331461,"t":1720411200}
+{"o":3978.0036651287,"h":4004.5909727282,"l":3943.5575508271,"c":3971.2052119264,"v":401463.6853669541,"t":1720414800}
+{"o":3971.2052119264,"h":3998.2505447077,"l":3947.5696391844,"c":3963.8961565227,"v":398131.1415566601,"t":1720418400}
+{"o":3963.8961565227,"h":3973.9094237539,"l":3934.0285176583,"c":3965.4064263441,"v":402007.8592896141,"t":1720422000}
+{"o":3965.4064263441,"h":4202.4701518177,"l":3956.659310904,"c":4199.9042083247,"v":824873.7987334527,"t":1720425600}
+{"o":4199.9042083247,"h":4235.8600730155,"l":4154.1034556298,"c":4173.7753975573,"v":706988.9583203971,"t":1720429200}
+{"o":4173.7753975573,"h":4212.4722413002,"l":4121.2654681388,"c":4137.7260548294,"v":502339.3796130496,"t":1720432800}
+{"o":4137.7260548294,"h":4237.6977770987,"l":4135.2264414318,"c":4201.8210491549,"v":498641.2902834364,"t":1720436400}
+{"o":4201.8210491549,"h":4243.2369376822,"l":4165.5300095186,"c":4199.5648434247,"v":480572.5239941087,"t":1720440000}
+{"o":4199.5648434247,"h":4227.1427214686,"l":4174.8636257445,"c":4204.8653756386,"v":622486.2741010414,"t":1720443600}
+{"o":4204.8653756386,"h":4230.3496622,"l":3996.8641153615,"c":4133.770960041,"v":991997.8577784733,"t":1720447200}
+{"o":4133.770960041,"h":4190.8448578455,"l":4085.2974935095,"c":4105.155378469,"v":738949.3877322805,"t":1720450800}
+{"o":4105.155378469,"h":4142.5821285358,"l":4028.7516407541,"c":4081.9118231258,"v":747343.5709710331,"t":1720454400}
+{"o":4081.9118231258,"h":4118.7911785514,"l":4058.0615034694,"c":4094.8868246891,"v":709521.8340492779,"t":1720458000}
+{"o":4094.8868246891,"h":4129.5236675076,"l":4076.7830546992,"c":4120.4352409611,"v":533880.9908435933,"t":1720461600}
+{"o":4120.4352409611,"h":4140.7051115359,"l":4100.9747096761,"c":4134.9631711204,"v":436221.4556645715,"t":1720465200}
+{"o":4134.9631711204,"h":4196.2476278189,"l":4106.7939532759,"c":4144.2211670509,"v":532153.4309421378,"t":1720468800}
+{"o":4144.2211670509,"h":4217.4326693958,"l":4137.967237321,"c":4187.7096117245,"v":596850.5561715915,"t":1720472400}
+{"o":4187.7096117245,"h":4216.8868254376,"l":4173.7096054277,"c":4194.1178178313,"v":449747.0395298139,"t":1720476000}
+{"o":4194.1178178313,"h":4200.4691203274,"l":4139.3655893625,"c":4181.9106980183,"v":547241.5604348236,"t":1720479600}
+{"o":4181.9106980183,"h":4181.9106980183,"l":4112.1950722523,"c":4130.9474421431,"v":785473.7281446257,"t":1720483200}
+{"o":4130.9474421431,"h":4219.4906458704,"l":4094.5952076661,"c":4101.9706241172,"v":612206.0245988207,"t":1720486800}
+{"o":4101.9706241172,"h":4183.1554174012,"l":4079.8619602031,"c":4179.0623776974,"v":445698.1555007183,"t":1720490400}
+{"o":4179.0623776974,"h":4206.2158147811,"l":4141.4930439535,"c":4198.2343098229,"v":497467.4654108101,"t":1720494000}
+{"o":4198.2343098229,"h":4234.9810060851,"l":4188.0576482045,"c":4209.1010725749,"v":460415.3720568548,"t":1720497600}
+{"o":4209.1010725749,"h":4233.3164720588,"l":4199.7054857727,"c":4231.0923066365,"v":454709.0468169341,"t":1720501200}
+{"o":4231.0923066365,"h":4286.2478463423,"l":4211.2884950447,"c":4266.3300518255,"v":492704.8244554839,"t":1720504800}
+{"o":4266.3300518255,"h":4285.3118430706,"l":4240.1991099787,"c":4247.7981132948,"v":425737.6000128931,"t":1720508400}
+{"o":4247.7981132948,"h":4310.0640867667,"l":4229.0646245849,"c":4260.8521853762,"v":444273.6198395443,"t":1720512000}
+{"o":4260.8521853762,"h":4282.1728132326,"l":4235.8047454575,"c":4238.5366685454,"v":367393.1998626846,"t":1720515600}
+{"o":4238.5366685454,"h":4249.4996624577,"l":4210.039935713,"c":4227.7738100705,"v":370325.7441854259,"t":1720519200}
+{"o":4227.7738100705,"h":4248.2531642552,"l":4194.1881607877,"c":4243.7501250495,"v":404425.3610221427,"t":1720522800}
+{"o":4243.7501250495,"h":4254.264858038,"l":4210.7469733852,"c":4215.6798970879,"v":334338.2342936791,"t":1720526400}
+{"o":4215.6798970879,"h":4230.6054478596,"l":4176.3140094245,"c":4204.4577237485,"v":557995.481824737,"t":1720530000}
+{"o":4204.4577237485,"h":4272.8699463859,"l":4158.9710866042,"c":4160.174614211,"v":679936.7378977146,"t":1720533600}
+{"o":4160.174614211,"h":4204.7349475931,"l":4145.6923991704,"c":4201.6512838933,"v":533254.1306221337,"t":1720537200}
+{"o":4201.6512838933,"h":4264.1037208032,"l":4188.6177786605,"c":4264.1037208032,"v":530757.983969096,"t":1720540800}
+{"o":4264.1037208032,"h":4276.4001773891,"l":4214.5702866557,"c":4228.2380654141,"v":481164.1867945208,"t":1720544400}
+{"o":4228.2380654141,"h":4283.9379062702,"l":4215.6617691718,"c":4263.4640027155,"v":567974.3287946231,"t":1720548000}
+{"o":4263.4640027155,"h":4265.8229088483,"l":4235.0996407016,"c":4248.0243807551,"v":542218.5674688392,"t":1720551600}
+{"o":4248.0243807551,"h":4291.0848768216,"l":4243.8069946897,"c":4264.0214207371,"v":476530.965465136,"t":1720555200}
+{"o":4264.0214207371,"h":4285.7224269954,"l":4241.2392290491,"c":4245.7905502933,"v":381465.2329936979,"t":1720558800}
+{"o":4245.7905502933,"h":4259.1423645262,"l":4212.8670277525,"c":4225.3098483044,"v":470411.85995593,"t":1720562400}
+{"o":4225.3098483044,"h":4244.9609243505,"l":4215.135440668,"c":4226.8810278251,"v":472602.0507699773,"t":1720566000}
+{"o":4226.8810278251,"h":4228.6795073475,"l":4155.3757399367,"c":4159.0627026151,"v":462356.8191102295,"t":1720569600}
+{"o":4159.0627026151,"h":4206.4144085185,"l":4143.1873078491,"c":4191.6582812133,"v":419685.6430075396,"t":1720573200}
+{"o":4191.6582812133,"h":4219.4845931807,"l":4169.2125641408,"c":4214.994079278,"v":373723.4798625031,"t":1720576800}
+{"o":4214.994079278,"h":4240.1956347727,"l":4199.1287390099,"c":4237.0492111011,"v":341962.2014566052,"t":1720580400}
+{"o":4237.0492111011,"h":4354.0346890642,"l":4236.9388487672,"c":4342.3249809891,"v":544832.5979582431,"t":1720584000}
+{"o":4342.3249809891,"h":4368.5263306085,"l":4299.151931281,"c":4307.183604922,"v":442582.0085950073,"t":1720587600}
+{"o":4307.183604922,"h":4335.7425694301,"l":4290.3164717429,"c":4332.8140861678,"v":372923.6984087117,"t":1720591200}
+{"o":4332.8140861678,"h":4335.9699390895,"l":4281.6489652107,"c":4309.6454749061,"v":355798.8118433886,"t":1720594800}
+{"o":4309.6454749061,"h":4320.2807080801,"l":4284.9252950137,"c":4304.3265154659,"v":365962.2799747619,"t":1720598400}
+{"o":4304.3265154659,"h":4304.6047197166,"l":4256.3712179076,"c":4276.4376244938,"v":381445.2210711609,"t":1720602000}
+{"o":4276.4376244938,"h":4303.9076849746,"l":4265.8420305475,"c":4302.5899305633,"v":375954.5003533348,"t":1720605600}
+{"o":4302.5899305633,"h":4304.5960697012,"l":4254.5337112555,"c":4268.9845505719,"v":392707.6922739238,"t":1720609200}
+{"o":4268.9845505719,"h":4281.3523494365,"l":4204.8439680626,"c":4245.22679037,"v":567411.42219001,"t":1720612800}
+{"o":4245.22679037,"h":4273.0968627672,"l":4218.6209180891,"c":4240.5827813689,"v":612797.066012159,"t":1720616400}
+{"o":4240.5827813689,"h":4259.1020578925,"l":4189.2641486109,"c":4208.9374690102,"v":509692.2127064443,"t":1720620000}
+{"o":4208.9374690102,"h":4237.3958660854,"l":4184.7868133333,"c":4219.3512954607,"v":990190.0194930144,"t":1720623600}
+{"o":4219.3512954607,"h":4263.0777683313,"l":4211.5719208895,"c":4221.0556145734,"v":440997.2011981402,"t":1720627200}
+{"o":4221.0556145734,"h":4222.8315334466,"l":4194.962884561,"c":4217.1289768497,"v":435190.6511650305,"t":1720630800}
+{"o":4217.1289768497,"h":4232.2012348376,"l":4202.125109202,"c":4211.4738024584,"v":473433.9773272444,"t":1720634400}
+{"o":4211.4738024584,"h":4227.419911305,"l":4195.6029561145,"c":4217.3852512319,"v":485196.3964347927,"t":1720638000}
+{"o":4217.3852512319,"h":4231.6153291623,"l":4200.9199650029,"c":4211.2175381436,"v":397301.6905068492,"t":1720641600}
+{"o":4211.2175381436,"h":4223.6760576555,"l":4192.3404322556,"c":4221.4078536852,"v":362693.7914521456,"t":1720645200}
+{"o":4221.4078536852,"h":4244.8447580574,"l":4218.7022686216,"c":4232.5674172943,"v":332447.2934655145,"t":1720648800}
+{"o":4232.5674172943,"h":4258.5506314771,"l":4223.1333143763,"c":4245.6518051273,"v":352858.4293778132,"t":1720652400}
+{"o":4245.6518051273,"h":4245.6518051273,"l":4196.3993916317,"c":4235.7781894124,"v":391169.531095761,"t":1720656000}
+{"o":4235.7781894124,"h":4277.045256481,"l":4206.31742412,"c":4268.7253311172,"v":422195.178548176,"t":1720659600}
+{"o":4268.7253311172,"h":4281.1161600703,"l":4236.4933506547,"c":4236.4933506547,"v":407606.4791829268,"t":1720663200}
+{"o":4236.4933506547,"h":4242.8548531572,"l":4160.8582036099,"c":4193.1553483521,"v":393164.1191655749,"t":1720666800}
+{"o":4193.1553483521,"h":4213.2402676596,"l":4186.0781137586,"c":4202.3269909216,"v":318101.339574535,"t":1720670400}
+{"o":4202.3269909216,"h":4225.0593926627,"l":4191.7319949154,"c":4219.8443379743,"v":325019.9180183523,"t":1720674000}
+{"o":4219.8443379743,"h":4238.1644186761,"l":4210.3744991825,"c":4228.1856647823,"v":325150.3566616194,"t":1720677600}
+{"o":4228.1856647823,"h":4260.9038980942,"l":4218.3070262069,"c":4247.0588191265,"v":351514.791539403,"t":1720681200}
+{"o":4247.0588191265,"h":4273.4234350935,"l":4247.0588191265,"c":4258.6450042729,"v":387202.8200313373,"t":1720684800}
+{"o":4258.6450042729,"h":4273.335945819,"l":4254.5743113934,"c":4265.2268795194,"v":344030.1387993866,"t":1720688400}
+{"o":4265.2268795194,"h":4531.6222333818,"l":4248.8328597007,"c":4528.8679158927,"v":409439.959266478,"t":1720692000}
+{"o":4528.8679158927,"h":4559.6338836404,"l":4527.7514150767,"c":4548.7963211018,"v":350337.1897598565,"t":1720695600}
+{"o":4548.7963211018,"h":4619.6199977647,"l":4530.8426949694,"c":4551.846395319,"v":635060.9534071966,"t":1720699200}
+{"o":4551.846395319,"h":4555.032622153,"l":4492.9100877639,"c":4508.3991846232,"v":619479.49509898,"t":1720702800}
+{"o":4508.3991846232,"h":4516.848826014,"l":4434.2460421827,"c":4459.1752851195,"v":597295.5506251164,"t":1720706400}
+{"o":4459.1752851195,"h":4471.7211938475,"l":4350.1188416731,"c":4383.4449973464,"v":553304.5346460353,"t":1720710000}
+{"o":4383.4449973464,"h":4402.571299247,"l":4349.7339934569,"c":4379.9204569333,"v":529238.5089145227,"t":1720713600}
+{"o":4379.9204569333,"h":4401.503074472,"l":4346.6208548307,"c":4376.2030245221,"v":536011.4700606554,"t":1720717200}
+{"o":4376.2030245221,"h":4397.7227680218,"l":4366.4485041149,"c":4391.1858577256,"v":396003.4037139569,"t":1720720800}
+{"o":4391.1858577256,"h":4395.5937119328,"l":4316.4542303131,"c":4325.2022397372,"v":477045.2312580227,"t":1720724400}
+{"o":4325.2022397372,"h":4359.4526633939,"l":4296.0953472097,"c":4338.2341746819,"v":536673.9437157301,"t":1720728000}
+{"o":4338.2341746819,"h":4354.3810456096,"l":4303.0372816003,"c":4327.8209781292,"v":434790.9870106383,"t":1720731600}
+{"o":4327.8209781292,"h":4342.9580173633,"l":4304.9859781319,"c":4331.3275979358,"v":395488.7135507265,"t":1720735200}
+{"o":4331.3275979358,"h":4338.4583334504,"l":4296.0721868086,"c":4298.1404157729,"v":394716.3377949732,"t":1720738800}
+{"o":4298.1404157729,"h":4342.1538963109,"l":4289.6147338523,"c":4301.5592642545,"v":417248.1711638613,"t":1720742400}
+{"o":4301.5592642545,"h":4320.1204131409,"l":4233.0332621693,"c":4315.8575676831,"v":522926.1087710114,"t":1720746000}
+{"o":4315.8575676831,"h":4375.7916782958,"l":4300.5804938075,"c":4371.65314188,"v":351480.8502693304,"t":1720749600}
+{"o":4371.65314188,"h":4371.65314188,"l":4310.3147076666,"c":4323.5430287071,"v":403705.7232341668,"t":1720753200}
+{"o":4323.5430287071,"h":4333.9880972427,"l":4289.7215800773,"c":4310.5567387766,"v":374401.0234814097,"t":1720756800}
+{"o":4310.5567387766,"h":4313.7613246496,"l":4278.0082953812,"c":4294.100661765,"v":321856.5040246532,"t":1720760400}
+{"o":4294.100661765,"h":4345.6838303505,"l":4288.8456525803,"c":4316.3483717,"v":316270.2583974063,"t":1720764000}
+{"o":4316.3483717,"h":4330.0476690824,"l":4261.9029358793,"c":4290.1552701999,"v":315978.1845642803,"t":1720767600}
+{"o":4290.1552701999,"h":4302.6184010453,"l":4274.9163248995,"c":4301.0507314509,"v":327596.2905157259,"t":1720771200}
+{"o":4301.0507314509,"h":4304.6508706259,"l":4253.0605424683,"c":4264.8097413402,"v":322207.3411233291,"t":1720774800}
+{"o":4264.8097413402,"h":4294.282644496,"l":4244.3728057499,"c":4292.5620004383,"v":331511.694057518,"t":1720778400}
+{"o":4292.5620004383,"h":4302.6283773155,"l":4281.0714646362,"c":4296.3036744231,"v":292965.0005815951,"t":1720782000}
+{"o":4296.3036744231,"h":4352.3444705871,"l":4290.7068528939,"c":4332.1987833302,"v":442141.3095462506,"t":1720785600}
+{"o":4332.1987833302,"h":4411.0645820066,"l":4327.5117453151,"c":4394.5643868696,"v":481197.4168581703,"t":1720789200}
+{"o":4394.5643868696,"h":4407.6516350997,"l":4361.6420095208,"c":4367.1207620004,"v":470151.2840310354,"t":1720792800}
+{"o":4367.1207620004,"h":4414.8753109544,"l":4364.9869695988,"c":4396.4321892984,"v":465314.62933915,"t":1720796400}
+{"o":4396.4321892984,"h":4416.351514341,"l":4364.9308670208,"c":4384.5339583536,"v":373717.2056858873,"t":1720800000}
+{"o":4384.5339583536,"h":4407.749955465,"l":4368.3126318215,"c":4401.2627553397,"v":405635.6352824556,"t":1720803600}
+{"o":4401.2627553397,"h":4452.6916754408,"l":4389.6597999258,"c":4431.9921548948,"v":557041.3578026282,"t":1720807200}
+{"o":4431.9921548948,"h":4439.0728236921,"l":4384.4961350227,"c":4387.9254535191,"v":501125.1766192276,"t":1720810800}
+{"o":4387.9254535191,"h":4391.683718719,"l":4329.3285122302,"c":4373.3084574467,"v":417951.0372513678,"t":1720814400}
+{"o":4373.3084574467,"h":4380.8283550527,"l":4356.4101471833,"c":4378.179583369,"v":367082.1758355548,"t":1720818000}
+{"o":4378.179583369,"h":4396.6185926537,"l":4370.7426972979,"c":4396.6185926537,"v":289633.8642782128,"t":1720821600}
+{"o":4396.6185926537,"h":4419.5799086385,"l":4387.5235347131,"c":4416.5916119957,"v":298949.1145233408,"t":1720825200}
+{"o":4416.5916119957,"h":4418.9657800048,"l":4391.6841815818,"c":4404.5054665293,"v":332414.4468712399,"t":1720828800}
+{"o":4404.5054665293,"h":4431.0839616524,"l":4398.6001747585,"c":4405.1618376953,"v":300329.2566137347,"t":1720832400}
+{"o":4405.1618376953,"h":4408.4091055963,"l":4381.2087725913,"c":4404.9959159873,"v":242527.0318058105,"t":1720836000}
+{"o":4404.9959159873,"h":4413.3973435239,"l":4395.0526906177,"c":4396.8075663619,"v":265637.8598647113,"t":1720839600}
+{"o":4396.8075663619,"h":4400.54623491,"l":4373.7983392393,"c":4377.4778944849,"v":283818.9223297379,"t":1720843200}
+{"o":4377.4778944849,"h":4409.9815886182,"l":4370.5442189818,"c":4409.9815886182,"v":294706.668061144,"t":1720846800}
+{"o":4409.9815886182,"h":4419.2901808114,"l":4395.0202490217,"c":4401.6033011263,"v":295041.9977639352,"t":1720850400}
+{"o":4401.6033011263,"h":4416.2371148048,"l":4392.0203139491,"c":4413.9344531614,"v":273923.7153595199,"t":1720854000}
+{"o":4413.9344531614,"h":4422.6548295399,"l":4387.5128756084,"c":4390.0180489392,"v":286257.8373889375,"t":1720857600}
+{"o":4390.0180489392,"h":4455.139870575,"l":4385.5343334384,"c":4453.6012089283,"v":380345.4376556767,"t":1720861200}
+{"o":4453.6012089283,"h":4463.0679062576,"l":4410.4866373404,"c":4428.2272667804,"v":385374.2685988417,"t":1720864800}
+{"o":4428.2272667804,"h":4440.2979748894,"l":4414.6446257878,"c":4438.1174961682,"v":269786.4598555486,"t":1720868400}
+{"o":4438.1174961682,"h":4451.8982596586,"l":4425.2558716289,"c":4441.6937594113,"v":299162.3885087532,"t":1720872000}
+{"o":4441.6937594113,"h":4449.4122440742,"l":4423.9342897487,"c":4438.3958255946,"v":464531.6303176424,"t":1720875600}
+{"o":4438.3958255946,"h":4438.650433828,"l":4410.8623899843,"c":4433.1716758272,"v":325851.882195506,"t":1720879200}
+{"o":4433.1716758272,"h":4450.8762464622,"l":4419.5696542655,"c":4447.356698445,"v":323846.5193242672,"t":1720882800}
+{"o":4447.356698445,"h":4460.8696068388,"l":4412.373360716,"c":4423.2179800567,"v":432032.8840018091,"t":1720886400}
+{"o":4423.2179800567,"h":4430.2813349907,"l":4413.1974301371,"c":4424.2841013058,"v":446292.7465814211,"t":1720890000}
+{"o":4424.2841013058,"h":4431.6473548312,"l":4409.4364035142,"c":4415.2217813389,"v":308103.0410603503,"t":1720893600}
+{"o":4415.2217813389,"h":4433.7857009427,"l":4414.2376158615,"c":4429.1349978988,"v":362875.2773827398,"t":1720897200}
+{"o":4429.1349978988,"h":4440.8309870553,"l":4424.5838474446,"c":4428.164140128,"v":404515.7710825208,"t":1720900800}
+{"o":4428.164140128,"h":4442.0091126803,"l":4416.185967703,"c":4441.9827620408,"v":362562.204919482,"t":1720904400}
+{"o":4441.9827620408,"h":4504.6654943967,"l":4406.880860771,"c":4502.3096372646,"v":572550.981166507,"t":1720908000}
+{"o":4502.3096372646,"h":4552.0209401034,"l":4482.6375368582,"c":4495.8397421772,"v":715800.3092422398,"t":1720911600}
+{"o":4495.8397421772,"h":4598.5754604731,"l":4494.1094341377,"c":4591.3073037301,"v":522328.0621005843,"t":1720915200}
+{"o":4591.3073037301,"h":4599.6528728784,"l":4551.284520851,"c":4591.6045658634,"v":527905.2273014511,"t":1720918800}
+{"o":4591.6045658634,"h":4600.3278283166,"l":4535.4817479193,"c":4551.4169106502,"v":430858.160191827,"t":1720922400}
+{"o":4551.4169106502,"h":4580.6613164,"l":4549.5787428485,"c":4560.899023059,"v":339775.6728077119,"t":1720926000}
+{"o":4560.899023059,"h":4626.8275287831,"l":4557.5632160253,"c":4593.4902347532,"v":411323.2664318603,"t":1720929600}
+{"o":4593.4902347532,"h":4624.3757334695,"l":4568.7296039126,"c":4611.9419592086,"v":495864.0831183546,"t":1720933200}
+{"o":4611.9419592086,"h":4623.5289060618,"l":4574.1335473606,"c":4577.9558372267,"v":370328.4841020869,"t":1720936800}
+{"o":4577.9558372267,"h":4599.995832077,"l":4571.9463394012,"c":4586.5203508602,"v":329082.6713437625,"t":1720940400}
+{"o":4586.5203508602,"h":4612.7287456672,"l":4586.5203508602,"c":4606.2065263089,"v":360828.8563256355,"t":1720944000}
+{"o":4606.2065263089,"h":4654.8667410385,"l":4595.3955728766,"c":4643.8134815156,"v":461242.1344625698,"t":1720947600}
+{"o":4643.8134815156,"h":4649.6962685217,"l":4594.417903154,"c":4597.0703302637,"v":384872.8424852718,"t":1720951200}
+{"o":4597.0703302637,"h":4614.4479575271,"l":4586.2114110038,"c":4590.2522719519,"v":428458.6770938764,"t":1720954800}
+{"o":4590.2522719519,"h":4594.3014677359,"l":4552.8185768266,"c":4560.4372513428,"v":379244.3762534572,"t":1720958400}
+{"o":4560.4372513428,"h":4587.4180955011,"l":4559.094201624,"c":4575.5668884241,"v":459894.0211440224,"t":1720962000}
+{"o":4575.5668884241,"h":4597.3298533101,"l":4545.048948635,"c":4592.6949070163,"v":465815.6961830557,"t":1720965600}
+{"o":4592.6949070163,"h":4627.3153585091,"l":4582.2288579032,"c":4621.7156304699,"v":549241.5869580362,"t":1720969200}
+{"o":4621.7156304699,"h":4623.5757700049,"l":4596.3654855222,"c":4608.6804751784,"v":438280.4650724581,"t":1720972800}
+{"o":4608.6804751784,"h":4613.1618544775,"l":4583.9806781404,"c":4597.376073637,"v":432556.0489303783,"t":1720976400}
+{"o":4597.376073637,"h":4600.8805859027,"l":4587.1350898316,"c":4596.3428159096,"v":418842.5055538478,"t":1720980000}
+{"o":4596.3428159096,"h":4603.1994454244,"l":4582.4282451872,"c":4601.8319309786,"v":324775.1506985594,"t":1720983600}
+{"o":4601.8319309786,"h":4635.7031875562,"l":4596.5549493245,"c":4613.4247281659,"v":336363.6731644846,"t":1720987200}
+{"o":4613.4247281659,"h":4696.6780523205,"l":4608.653170129,"c":4693.4861537065,"v":441389.8778969836,"t":1720990800}
+{"o":4693.4861537065,"h":4698.5572952425,"l":4645.2887188766,"c":4664.1925269758,"v":462640.5336586063,"t":1720994400}
+{"o":4664.1925269758,"h":4706.9525402477,"l":4658.7155813975,"c":4678.2280521377,"v":392919.3988252489,"t":1720998000}
+{"o":4678.2280521377,"h":4777.8654335123,"l":4657.9265655067,"c":4762.5965300311,"v":465310.1628106236,"t":1721001600}
+{"o":4762.5965300311,"h":4797.886066154,"l":4746.1557090901,"c":4778.9208199925,"v":434481.4851178108,"t":1721005200}
+{"o":4778.9208199925,"h":4818.348046134,"l":4768.4457215964,"c":4812.9585937742,"v":408511.5220850468,"t":1721008800}
+{"o":4812.9585937742,"h":4817.7855465899,"l":4778.3615049145,"c":4798.7152903611,"v":370775.0310991541,"t":1721012400}
+{"o":4798.7152903611,"h":4817.3430206663,"l":4774.1818479587,"c":4813.9408325028,"v":376714.109688707,"t":1721016000}
+{"o":4813.9408325028,"h":4822.5970740535,"l":4799.2847698558,"c":4815.2527021338,"v":376021.7480286981,"t":1721019600}
+{"o":4815.2527021338,"h":4872.8174484438,"l":4806.9321533969,"c":4850.5797492646,"v":411817.8562263376,"t":1721023200}
+{"o":4850.5797492646,"h":4882.9025582933,"l":4848.1937837701,"c":4856.0813605501,"v":453053.6004221408,"t":1721026800}
+{"o":4856.0813605501,"h":4881.8104335184,"l":4833.8904242364,"c":4840.9967212416,"v":444879.5811994719,"t":1721030400}
+{"o":4840.9967212416,"h":4844.8978317716,"l":4815.0759828804,"c":4823.2733163976,"v":428029.5914127058,"t":1721034000}
+{"o":4823.2733163976,"h":4833.9607315827,"l":4793.1981323297,"c":4795.8950307105,"v":367758.8712913395,"t":1721037600}
+{"o":4795.8950307105,"h":4817.3139220669,"l":4784.9078133033,"c":4804.2047118508,"v":362046.676669135,"t":1721041200}
+{"o":3727.4613021177,"h":3777.0957469994,"l":3716.8559457864,"c":3727.4613021177,"v":312494.312934056,"t":1713844800}
+{"o":3727.4613021177,"h":3763.3256039204,"l":3721.5144504049,"c":3749.187282712,"v":303817.8751868127,"t":1713848400}
+{"o":3749.187282712,"h":3760.2075061016,"l":3706.3415195988,"c":3718.6899602566,"v":296381.3269971265,"t":1713852000}
+{"o":3718.6899602566,"h":3728.5550818205,"l":3684.1069862843,"c":3699.9524762797,"v":303877.0058149913,"t":1713855600}
+{"o":3699.9524762797,"h":3725.3370514722,"l":3686.1623204722,"c":3716.1998969975,"v":322383.9291908531,"t":1713859200}
+{"o":3716.1998969975,"h":3724.4544600505,"l":3693.9021987505,"c":3704.3251274785,"v":280708.8859274877,"t":1713862800}
+{"o":3704.3251274785,"h":3745.9152799731,"l":3694.0041791012,"c":3734.2978557478,"v":258907.2087385372,"t":1713866400}
+{"o":3734.2978557478,"h":3739.6247519829,"l":3694.7759764955,"c":3711.6612845573,"v":323953.2565861609,"t":1713870000}
+{"o":3711.6612845573,"h":3731.2522149097,"l":3699.5315408854,"c":3725.2914725177,"v":396729.3899757725,"t":1713873600}
+{"o":3725.2914725177,"h":3767.4890946489,"l":3703.1070345219,"c":3760.9091194677,"v":476516.7865815518,"t":1713877200}
+{"o":3760.9091194677,"h":3816.6626593526,"l":3746.1783157284,"c":3813.0838416545,"v":585741.3756162369,"t":1713880800}
+{"o":3813.0838416545,"h":3847.0590949202,"l":3789.7019159799,"c":3800.9748797858,"v":617954.0017064428,"t":1713884400}
+{"o":3800.9748797858,"h":3837.5632175977,"l":3788.5381048191,"c":3807.1940832825,"v":506651.2275872825,"t":1713888000}
+{"o":3807.1940832825,"h":3867.1472546478,"l":3792.5502092184,"c":3833.8819690238,"v":480988.5096347627,"t":1713891600}
+{"o":3833.8819690238,"h":3847.2315319061,"l":3802.3902510715,"c":3830.8326301215,"v":491372.108402933,"t":1713895200}
+{"o":3830.8326301215,"h":3834.8791339573,"l":3784.4444021069,"c":3792.0870706762,"v":416885.9413217828,"t":1713898800}
+{"o":3792.0870706762,"h":3799.231717394,"l":3746.7051287596,"c":3767.4403537604,"v":460593.1176486678,"t":1713902400}
+{"o":3767.4403537604,"h":3787.5978556024,"l":3746.8348150863,"c":3762.2409695445,"v":438468.0286518475,"t":1713906000}
+{"o":3762.2409695445,"h":3776.2730932391,"l":3734.2498674419,"c":3739.8361479688,"v":398545.2136766309,"t":1713909600}
+{"o":3739.8361479688,"h":3743.1733879779,"l":3720.4332155739,"c":3725.9820312348,"v":406244.8048252595,"t":1713913200}
+{"o":3725.9820312348,"h":3800.9201949112,"l":3717.9549348473,"c":3770.7014486879,"v":526095.0701839073,"t":1713916800}
+{"o":3770.7014486879,"h":3827.5963034035,"l":3770.4788225243,"c":3802.4460280491,"v":490782.1074015835,"t":1713920400}
+{"o":3802.4460280491,"h":3810.2164489318,"l":3738.8998081616,"c":3753.196586063,"v":457677.3506804805,"t":1713924000}
+{"o":3753.196586063,"h":3930.4950163548,"l":3632.4209147902,"c":3912.7193658069,"v":336570.1220860186,"t":1713927600}
+{"o":3912.7193658069,"h":3980.0979070169,"l":3895.7947822864,"c":3973.9630282638,"v":460904.5101160894,"t":1713931200}
+{"o":3973.9630282638,"h":3992.1848262271,"l":3939.087513904,"c":3948.0254295061,"v":421063.5804620817,"t":1713934800}
+{"o":3948.0254295061,"h":3969.1495833415,"l":3922.1444430284,"c":3951.2136184215,"v":420826.1191206517,"t":1713938400}
+{"o":3951.2136184215,"h":3969.201012395,"l":3936.5864102907,"c":3943.9487631053,"v":319011.4462304103,"t":1713942000}
+{"o":3943.9487631053,"h":3956.7963238296,"l":3915.6948520583,"c":3927.919895524,"v":333355.503423795,"t":1713945600}
+{"o":3927.919895524,"h":3934.0515111802,"l":3907.0969592876,"c":3928.0470433914,"v":316451.4349914287,"t":1713949200}
+{"o":3928.0470433914,"h":3949.6040939205,"l":3914.9283511639,"c":3938.5014827071,"v":318655.7516947863,"t":1713952800}
+{"o":3938.5014827071,"h":3984.3987210897,"l":3925.2539279952,"c":3978.3806278726,"v":364146.7355393234,"t":1713956400}
+{"o":3978.3806278726,"h":3990.5592813377,"l":3956.3553234662,"c":3960.7079938748,"v":430625.1810833051,"t":1713960000}
+{"o":3960.7079938748,"h":3964.1955376491,"l":3890.3496416446,"c":3915.9077867568,"v":563572.8668081305,"t":1713963600}
+{"o":3915.9077867568,"h":3934.2395535693,"l":3808.9208330811,"c":3874.4594476069,"v":1004725.7168313626,"t":1713967200}
+{"o":3874.4594476069,"h":3880.9782790607,"l":3751.6246958951,"c":3780.2097242254,"v":1136277.3825815651,"t":1713970800}
+{"o":3780.2097242254,"h":3813.6832632878,"l":3756.7239985796,"c":3787.933484597,"v":769359.9068212159,"t":1713974400}
+{"o":3787.933484597,"h":3844.6323742062,"l":3774.1250834217,"c":3802.7251941085,"v":475847.4839599354,"t":1713978000}
+{"o":3802.7251941085,"h":3808.3304909836,"l":3694.5089703344,"c":3709.1323326945,"v":505428.1113198026,"t":1713981600}
+{"o":3709.1323326945,"h":3776.2327963967,"l":3681.2357437594,"c":3740.3701697248,"v":633056.3788631925,"t":1713985200}
+{"o":3740.3701697248,"h":3756.8259028957,"l":3701.4733524974,"c":3717.4584840876,"v":506150.505276756,"t":1713988800}
+{"o":3717.4584840876,"h":3749.4022126388,"l":3698.6970100495,"c":3742.204658464,"v":387584.2394433666,"t":1713992400}
+{"o":3742.204658464,"h":3744.7178491968,"l":3657.636959801,"c":3668.0702749709,"v":420466.6403721416,"t":1713996000}
+{"o":3668.0702749709,"h":3699.3669677765,"l":3616.9123166942,"c":3691.5383500623,"v":462187.7717592983,"t":1713999600}
+{"o":3691.5383500623,"h":3735.5364464786,"l":3679.907492766,"c":3710.1243846154,"v":378589.2958672276,"t":1714003200}
+{"o":3710.1243846154,"h":3727.7517395164,"l":3639.6988324149,"c":3645.1645275285,"v":379071.507693904,"t":1714006800}
+{"o":3645.1645275285,"h":3676.4340142323,"l":3614.4362815314,"c":3658.4635083895,"v":453017.1136738055,"t":1714010400}
+{"o":3658.4635083895,"h":3675.5705066351,"l":3631.5172032011,"c":3642.7280264101,"v":362264.702956559,"t":1714014000}
+{"o":3642.7280264101,"h":3688.4769711418,"l":3614.3191197107,"c":3678.6680330937,"v":404874.5926807419,"t":1714017600}
+{"o":3678.6680330937,"h":3706.1022618271,"l":3649.0189333332,"c":3690.8193316398,"v":279489.8600690853,"t":1714021200}
+{"o":3690.8193316398,"h":3725.4928211638,"l":3671.2208097788,"c":3679.9870273041,"v":413892.7040117689,"t":1714024800}
+{"o":3679.9870273041,"h":3693.3483811769,"l":3635.5053235439,"c":3651.1402916111,"v":325000.8465470226,"t":1714028400}
+{"o":3651.1402916111,"h":3691.4395737102,"l":3605.0222229854,"c":3655.3378664364,"v":425060.7182032147,"t":1714032000}
+{"o":3655.3378664364,"h":3655.3378664364,"l":3655.3378664364,"c":3655.3378664364,"v":665.73848068,"t":1714035600}
+{"o":3655.3378664364,"h":3655.3378664364,"l":3655.3378664364,"c":3655.3378664364,"v":2447.95304219,"t":1714039200}
+{"o":3655.3378664364,"h":3655.3378664364,"l":3655.3378664364,"c":3655.3378664364,"v":171.859,"t":1714042800}
+{"o":3655.3378664364,"h":3655.3378664364,"l":3655.3378664364,"c":3655.3378664364,"v":74.52993797,"t":1714046400}
+{"o":3655.3378664364,"h":3655.3378664364,"l":3655.3378664364,"c":3655.3378664364,"v":262.22210971,"t":1714050000}
+{"o":3655.3378664364,"h":3655.3378664364,"l":3655.3378664364,"c":3655.3378664364,"v":1669.74291287,"t":1714053600}
+{"o":3655.3378664364,"h":3655.3378664364,"l":3655.3378664364,"c":3655.3378664364,"v":3508.34360905,"t":1714057200}
+{"o":3655.3378664364,"h":3655.3378664364,"l":3655.3378664364,"c":3655.3378664364,"v":6777.88136956,"t":1714060800}
+{"o":3655.3378664364,"h":3655.3378664364,"l":3655.3378664364,"c":3655.3378664364,"v":2181.2279191,"t":1714064400}
+{"o":3655.3378664364,"h":3655.3378664364,"l":3655.3378664364,"c":3655.3378664364,"v":1655.85208545,"t":1714068000}
+{"o":3655.3378664364,"h":3655.3378664364,"l":3655.3378664364,"c":3655.3378664364,"v":1659.65234731,"t":1714071600}
+{"o":3655.3378664364,"h":3655.3378664364,"l":3655.3378664364,"c":3655.3378664364,"v":217.15416673,"t":1714075200}
+{"o":3655.3378664364,"h":3655.3378664364,"l":3655.3378664364,"c":3655.3378664364,"v":233.06978683,"t":1714078800}
+{"o":3655.3378664364,"h":3655.3378664364,"l":3655.3378664364,"c":3655.3378664364,"v":447.04928276,"t":1714082400}
+{"o":3655.3378664364,"h":3655.3378664364,"l":3655.3378664364,"c":3655.3378664364,"v":716.83600989,"t":1714086000}
+{"o":3655.3378664364,"h":3655.3378664364,"l":3655.3378664364,"c":3655.3378664364,"v":1205.29920082,"t":1714089600}
+{"o":3655.3378664364,"h":3655.3378664364,"l":3655.3378664364,"c":3655.3378664364,"v":1174.78379187,"t":1714093200}
+{"o":3655.3378664364,"h":3655.3378664364,"l":3584.0323914446,"c":3602.0622262063,"v":452255.5834153345,"t":1714096800}
+{"o":3602.0622262063,"h":3602.0622262063,"l":3602.0622262063,"c":3602.0622262063,"v":418.095,"t":1714100400}
+{"o":3602.0622262063,"h":3602.0622262063,"l":3602.0622262063,"c":3602.0622262063,"v":1690.75937688,"t":1714104000}
+{"o":3602.0622262063,"h":3602.0622262063,"l":3602.0622262063,"c":3602.0622262063,"v":1086.39466154,"t":1714107600}
+{"o":3602.0622262063,"h":3602.0622262063,"l":3602.0622262063,"c":3602.0622262063,"v":678.34592356,"t":1714111200}
+{"o":3602.0622262063,"h":3602.0622262063,"l":3602.0622262063,"c":3602.0622262063,"v":13.793,"t":1714114800}
+{"o":3602.0622262063,"h":3602.0622262063,"l":3602.0622262063,"c":3602.0622262063,"v":77.15086808,"t":1714118400}
+{"o":3602.0622262063,"h":3602.0622262063,"l":3602.0622262063,"c":3602.0622262063,"v":185.25484706,"t":1714122000}
+{"o":3602.0622262063,"h":3602.0622262063,"l":3602.0622262063,"c":3602.0622262063,"v":470.8311996,"t":1714125600}
+{"o":3602.0622262063,"h":3602.0622262063,"l":3553.3238051823,"c":3574.3410719261,"v":340611.0052128735,"t":1714129200}
+{"o":3574.3410719261,"h":3603.4070335212,"l":3552.3901041362,"c":3570.711328188,"v":438262.8032520072,"t":1714132800}
+{"o":3570.711328188,"h":3611.7778405214,"l":3524.1421342474,"c":3604.5785823126,"v":576375.4525478893,"t":1714136400}
+{"o":3604.5785823126,"h":3654.7604549379,"l":3567.0787318364,"c":3581.2107670243,"v":569649.1008184903,"t":1714140000}
+{"o":3581.2107670243,"h":3594.5399353749,"l":3544.9919386109,"c":3561.6617728759,"v":594310.6037655679,"t":1714143600}
+{"o":3561.6617728759,"h":3577.9177837378,"l":3538.4431663399,"c":3548.7179274107,"v":434653.4695280562,"t":1714147200}
+{"o":3548.7179274107,"h":3587.4205503446,"l":3546.5247439364,"c":3580.118290543,"v":435413.1123550754,"t":1714150800}
+{"o":3580.118290543,"h":3598.7184237188,"l":3572.0850111764,"c":3598.1047563274,"v":421301.774528067,"t":1714154400}
+{"o":3598.1047563274,"h":3601.4160030776,"l":3568.0314546519,"c":3568.0314546519,"v":453770.3413724577,"t":1714158000}
+{"o":3568.0314546519,"h":3591.0125648202,"l":3556.1329847781,"c":3566.1390061002,"v":368064.5762290676,"t":1714161600}
+{"o":3566.1390061002,"h":3577.0903846264,"l":3535.4136525682,"c":3559.4772233471,"v":314123.253472189,"t":1714165200}
+{"o":3559.4772233471,"h":3563.1816417545,"l":3462.750205566,"c":3475.5905810093,"v":494991.9559694025,"t":1714168800}
+{"o":3475.5905810093,"h":3494.2605742569,"l":3445.1267514374,"c":3473.5079022257,"v":510505.9718557947,"t":1714172400}
+{"o":3473.5079022257,"h":3498.6549248812,"l":3400.2740377267,"c":3435.9781789911,"v":605685.5022972911,"t":1714176000}
+{"o":3435.9781789911,"h":3439.2554975177,"l":3298.9171080999,"c":3371.6281436815,"v":744190.4751847814,"t":1714179600}
+{"o":3371.6281436815,"h":3422.3892090528,"l":3360.9546329708,"c":3380.910826334,"v":392756.7406295208,"t":1714183200}
+{"o":3380.910826334,"h":3419.0833217857,"l":3372.1508664201,"c":3404.730475926,"v":336185.0636766378,"t":1714186800}
+{"o":3404.730475926,"h":3428.086228644,"l":3400.7570432804,"c":3421.3257529527,"v":326872.6043652624,"t":1714190400}
+{"o":3421.3257529527,"h":3425.3389697222,"l":3384.5708368508,"c":3399.7423978685,"v":318895.662309933,"t":1714194000}
+{"o":3399.7423978685,"h":3418.8446515683,"l":3380.9818790889,"c":3396.8780619634,"v":329788.5434155059,"t":1714197600}
+{"o":3396.8780619634,"h":3420.5588939303,"l":3392.7379150146,"c":3398.9352336015,"v":312621.274179651,"t":1714201200}
+{"o":3398.9352336015,"h":3415.7350405483,"l":3386.0748901557,"c":3394.6069852447,"v":258878.6520508506,"t":1714204800}
+{"o":3394.6069852447,"h":3413.7472803904,"l":3385.6003337152,"c":3396.5755586154,"v":277969.9515292651,"t":1714208400}
+{"o":3396.5755586154,"h":3406.0633702353,"l":3380.8088453123,"c":3387.3731999603,"v":317583.2038286683,"t":1714212000}
+{"o":3387.3731999603,"h":3408.8525900315,"l":3371.4852240737,"c":3392.8759847633,"v":381328.1072204228,"t":1714215600}
+{"o":3392.8759847633,"h":3438.49953533,"l":3386.9586695844,"c":3427.6334169862,"v":378500.8642235592,"t":1714219200}
+{"o":3427.6334169862,"h":3495.0257810634,"l":3418.6062144926,"c":3466.9036432407,"v":357359.1147229908,"t":1714222800}
+{"o":3466.9036432407,"h":3491.1978027862,"l":3439.2165085989,"c":3450.3320672021,"v":387405.6586316804,"t":1714226400}
+{"o":3450.3320672021,"h":3466.9725850216,"l":3425.3907878801,"c":3436.0325490027,"v":385743.1454861152,"t":1714230000}
+{"o":3436.0325490027,"h":3464.7277193559,"l":3431.5257644112,"c":3451.2777126977,"v":359237.9800427768,"t":1714233600}
+{"o":3451.2777126977,"h":3555.6738463806,"l":3442.3571420867,"c":3536.3009810899,"v":414380.7433281915,"t":1714237200}
+{"o":3536.3009810899,"h":3558.3755989585,"l":3485.6094106737,"c":3526.9976397745,"v":464663.1133755957,"t":1714240800}
+{"o":3526.9976397745,"h":3553.9858873063,"l":3514.4891390921,"c":3551.8955996418,"v":281596.9824545392,"t":1714244400}
+{"o":3551.8955996418,"h":3574.483317972,"l":3516.855429191,"c":3525.1686008601,"v":286589.8120949581,"t":1714248000}
+{"o":3525.1686008601,"h":3532.807838712,"l":3494.3339294953,"c":3508.2403795007,"v":272753.0021636431,"t":1714251600}
+{"o":3508.2403795007,"h":3519.2393193737,"l":3494.1729849479,"c":3510.5013394716,"v":274631.3346573066,"t":1714255200}
+{"o":3510.5013394716,"h":3543.7704266535,"l":3509.8996470267,"c":3529.037124032,"v":274606.6785503349,"t":1714258800}
+{"o":3529.037124032,"h":3550.2982836403,"l":3514.0928715586,"c":3542.769667403,"v":300582.8197680037,"t":1714262400}
+{"o":3542.769667403,"h":3579.11699287,"l":3529.359214598,"c":3573.5022701083,"v":279750.1570697902,"t":1714266000}
+{"o":3573.5022701083,"h":3659.4719743444,"l":3558.3215099717,"c":3596.8425648543,"v":398804.5536049353,"t":1714269600}
+{"o":3596.8425648543,"h":3615.0809428354,"l":3575.2283331318,"c":3590.2629829416,"v":345876.0019544784,"t":1714273200}
+{"o":3590.2629829416,"h":3596.0783790515,"l":3556.0874489102,"c":3570.3515408599,"v":252095.5638791799,"t":1714276800}
+{"o":3570.3515408599,"h":3605.3802967568,"l":3554.4637781162,"c":3582.9492542951,"v":367254.5635347785,"t":1714280400}
+{"o":3582.9492542951,"h":3596.6911661935,"l":3569.3587670853,"c":3591.8349294721,"v":255921.8368350926,"t":1714284000}
+{"o":3591.8349294721,"h":3607.0177666065,"l":3577.304133342,"c":3583.1643380598,"v":272546.2955430678,"t":1714287600}
+{"o":3583.1643380598,"h":3596.7647264118,"l":3552.2066869767,"c":3560.9085522814,"v":297465.8628070836,"t":1714291200}
+{"o":3560.9085522814,"h":3577.1262510477,"l":3546.0545987956,"c":3554.4170095145,"v":402124.7165408551,"t":1714294800}
+{"o":3554.4170095145,"h":3563.2055007407,"l":3527.7615254061,"c":3551.9937272397,"v":291145.2062770055,"t":1714298400}
+{"o":3551.9937272397,"h":3557.7152476925,"l":3517.4132986865,"c":3525.4550654593,"v":273191.3334072767,"t":1714302000}
+{"o":3525.4550654593,"h":3543.1620075538,"l":3519.0708483636,"c":3538.5776732371,"v":262821.7095021085,"t":1714305600}
+{"o":3538.5776732371,"h":3568.5898605701,"l":3526.5004045322,"c":3560.4474074363,"v":300278.1869500582,"t":1714309200}
+{"o":3560.4474074363,"h":3563.0992885702,"l":3536.3949970388,"c":3548.8167420641,"v":376358.4587155574,"t":1714312800}
+{"o":3548.8167420641,"h":3903.6035118934,"l":3539.2474422806,"c":3884.2253294589,"v":372263.411560921,"t":1714316400}
+{"o":3884.2253294589,"h":3910.2725735404,"l":3880.0142511211,"c":3897.4949134366,"v":372747.3835572156,"t":1714320000}
+{"o":3897.4949134366,"h":3914.6419929747,"l":3886.5161007386,"c":3913.5315384035,"v":303296.5760293212,"t":1714323600}
+{"o":3913.5315384035,"h":3939.7027193771,"l":3898.6289502986,"c":3935.4321227753,"v":332936.3721642818,"t":1714327200}
+{"o":3935.4321227753,"h":3939.5998233712,"l":3887.7601989686,"c":3891.271822987,"v":319572.4789362359,"t":1714330800}
+{"o":3891.271822987,"h":3897.1500976021,"l":3857.9244892428,"c":3880.201658984,"v":286141.0907265401,"t":1714334400}
+{"o":3880.201658984,"h":3888.5515260638,"l":3863.58505826,"c":3867.1324822183,"v":294781.772918627,"t":1714338000}
+{"o":3867.1324822183,"h":3877.832817738,"l":3785.3166647236,"c":3805.3780111557,"v":395504.5120243416,"t":1714341600}
+{"o":3805.3780111557,"h":3805.5031333843,"l":3749.7464919923,"c":3776.7371660924,"v":382845.261557417,"t":1714345200}
+{"o":3776.7371660924,"h":3802.1000640689,"l":3761.2870961097,"c":3787.5834416412,"v":380763.1814453778,"t":1714348800}
+{"o":3787.5834416412,"h":3804.0462996338,"l":3766.237230592,"c":3793.7642375052,"v":644008.3897865817,"t":1714352400}
+{"o":3793.7642375052,"h":3799.813363731,"l":3718.6142048485,"c":3732.5319662488,"v":597445.8894483106,"t":1714356000}
+{"o":3732.5319662488,"h":3740.2767035114,"l":3687.7806848171,"c":3694.8233995511,"v":453091.7031476182,"t":1714359600}
+{"o":3694.8233995511,"h":3737.2621567568,"l":3678.9248067065,"c":3727.541455252,"v":455186.9658860646,"t":1714363200}
+{"o":3727.541455252,"h":3745.789504403,"l":3708.1282463067,"c":3742.0359345576,"v":302352.9050135968,"t":1714366800}
+{"o":3742.0359345576,"h":3743.6509440234,"l":3670.8739028344,"c":3693.6173942414,"v":393077.4908745327,"t":1714370400}
+{"o":3693.6173942414,"h":3706.1504657088,"l":3678.5423271839,"c":3693.7673074219,"v":361949.6821025995,"t":1714374000}
+{"o":3693.7673074219,"h":3702.2042722849,"l":3660.4123747595,"c":3691.7219267145,"v":304389.8497314777,"t":1714377600}
+{"o":3691.7219267145,"h":3724.7488191925,"l":3681.810808937,"c":3709.9973187722,"v":334569.522230992,"t":1714381200}
+{"o":3709.9973187722,"h":3743.1900374951,"l":3687.9293348035,"c":3702.7288403543,"v":328788.5810724763,"t":1714384800}
+{"o":3702.7288403543,"h":3709.7973738427,"l":3674.8693071474,"c":3686.6695816989,"v":286950.1948648567,"t":1714388400}
+{"o":3686.6695816989,"h":3723.0323235289,"l":3665.4611760675,"c":3721.7407100801,"v":457369.5747427269,"t":1714392000}
+{"o":3721.7407100801,"h":3741.389204828,"l":3669.7709021774,"c":3689.4259585649,"v":513259.7194112206,"t":1714395600}
+{"o":3689.4259585649,"h":3762.0733322987,"l":3678.3947644836,"c":3741.3575958008,"v":497136.6791033817,"t":1714399200}
+{"o":3741.3575958008,"h":3754.8726332739,"l":3713.1368169991,"c":3737.8394444814,"v":446407.7569362079,"t":1714402800}
+{"o":3737.8394444814,"h":3741.8951320177,"l":3650.3961228679,"c":3659.7698205025,"v":490046.4534163657,"t":1714406400}
+{"o":3659.7698205025,"h":3722.8272358633,"l":3652.2143663768,"c":3697.654249888,"v":595970.7321497663,"t":1714410000}
+{"o":3697.654249888,"h":3699.9181955703,"l":3657.2007035213,"c":3681.2659547622,"v":478968.2079593412,"t":1714413600}
+{"o":3681.2659547622,"h":3704.8004153217,"l":3655.9439362493,"c":3693.3795977749,"v":572484.7093818618,"t":1714417200}
+{"o":3693.3795977749,"h":3714.4663652034,"l":3676.7958071291,"c":3693.4492069593,"v":517192.0741816509,"t":1714420800}
+{"o":3693.4492069593,"h":3704.6164803931,"l":3666.9773626576,"c":3693.0057924715,"v":354155.9336593276,"t":1714424400}
+{"o":3693.0057924715,"h":3779.03543745,"l":3686.9281525908,"c":3765.7891042617,"v":449871.6879492207,"t":1714428000}
+{"o":3765.7891042617,"h":3797.5235457661,"l":3737.4747927804,"c":3770.8189331203,"v":437751.9426758788,"t":1714431600}
+{"o":3770.8189331203,"h":3827.5476022464,"l":3746.6425193607,"c":3808.3637137513,"v":385113.5966737455,"t":1714435200}
+{"o":3808.3637137513,"h":3813.9324375546,"l":3736.3120704821,"c":3737.4038085585,"v":381507.5867226537,"t":1714438800}
+{"o":3737.4038085585,"h":3768.0767432927,"l":3693.1456514709,"c":3755.9043378442,"v":396335.0385047022,"t":1714442400}
+{"o":3755.9043378442,"h":3762.692543334,"l":3727.7347096392,"c":3735.7793312496,"v":301795.0991259447,"t":1714446000}
+{"o":3735.7793312496,"h":3746.9647183056,"l":3684.4122215979,"c":3712.388978874,"v":357258.1511969378,"t":1714449600}
+{"o":3712.388978874,"h":3723.8810203165,"l":3679.6847377438,"c":3703.1471240535,"v":325608.0789964203,"t":1714453200}
+{"o":3703.1471240535,"h":3731.6029682924,"l":3686.0334346411,"c":3718.1456062209,"v":323616.2552957647,"t":1714456800}
+{"o":3718.1456062209,"h":3727.5535494706,"l":3694.6610530015,"c":3695.714871916,"v":248334.658436988,"t":1714460400}
+{"o":3695.714871916,"h":3710.1944190358,"l":3564.2311237605,"c":3582.6535229847,"v":507783.0729834293,"t":1714464000}
+{"o":3582.6535229847,"h":3604.5450763872,"l":3505.9327097002,"c":3560.599376099,"v":473558.9076866484,"t":1714467600}
+{"o":3560.599376099,"h":3577.9663788445,"l":3542.3442266624,"c":3559.8968325107,"v":328058.0427095221,"t":1714471200}
+{"o":3559.8968325107,"h":3560.3671572751,"l":3508.2527877674,"c":3523.617320296,"v":445482.5220257145,"t":1714474800}
+{"o":3523.617320296,"h":3539.5639018978,"l":3470.1192980982,"c":3530.6540347553,"v":667878.3396691757,"t":1714478400}
+{"o":3530.6540347553,"h":3543.9258994923,"l":3482.6843870259,"c":3492.9877573523,"v":467761.0436535918,"t":1714482000}
+{"o":3492.9877573523,"h":3566.9273115449,"l":3485.719430512,"c":3524.7947546539,"v":628858.4280888336,"t":1714485600}
+{"o":3524.7947546539,"h":3544.8308315974,"l":3465.9636266048,"c":3496.0700719545,"v":580269.6728603654,"t":1714489200}
+{"o":3496.0700719545,"h":3496.0700719545,"l":3368.0167154988,"c":3436.0612542516,"v":1029596.1656846628,"t":1714492800}
+{"o":3436.0612542516,"h":3446.9607624364,"l":3384.7661443398,"c":3410.985887262,"v":636035.0581685108,"t":1714496400}
+{"o":3410.985887262,"h":3428.7479881245,"l":3376.844104297,"c":3396.8618372029,"v":490479.2996370691,"t":1714500000}
+{"o":3396.8618372029,"h":3415.5049994269,"l":3314.6127875968,"c":3360.7026838706,"v":720410.58378526,"t":1714503600}
+{"o":3360.7026838706,"h":3444.9808399219,"l":3358.7290770161,"c":3417.012148962,"v":657063.4898960931,"t":1714507200}
+{"o":3417.012148962,"h":3460.9736112574,"l":3415.1834437122,"c":3437.7089884769,"v":482561.6628578014,"t":1714510800}
+{"o":3437.7089884769,"h":3523.0229517809,"l":3435.1260791086,"c":3484.374048408,"v":621147.2488417669,"t":1714514400}
+{"o":3484.374048408,"h":3497.2792781003,"l":3454.3520682159,"c":3467.0216230814,"v":349260.032948036,"t":1714518000}
+{"o":3467.0216230814,"h":3483.2468958914,"l":3407.3930187197,"c":3422.5410587485,"v":432269.3632505155,"t":1714521600}
+{"o":3422.5410587485,"h":3487.4501434139,"l":3403.1954168975,"c":3471.347119825,"v":434266.353616241,"t":1714525200}
+{"o":3471.347119825,"h":3480.0224086644,"l":3387.0450617541,"c":3422.2705568842,"v":486073.5629045302,"t":1714528800}
+{"o":3422.2705568842,"h":3462.8022903543,"l":3410.6046258565,"c":3451.538022569,"v":375906.6625523931,"t":1714532400}
+{"o":3451.538022569,"h":3471.9790165894,"l":3437.4279598757,"c":3443.6527378384,"v":324998.772212273,"t":1714536000}
+{"o":3443.6527378384,"h":3464.2259772116,"l":3410.2662096298,"c":3421.9957740597,"v":328234.3625485898,"t":1714539600}
+{"o":3421.9957740597,"h":3432.2091635671,"l":3351.256858403,"c":3361.3899220723,"v":421240.1010215094,"t":1714543200}
+{"o":3361.3899220723,"h":3376.6296994513,"l":3177.2705314766,"c":3296.7495419434,"v":983470.1183329273,"t":1714546800}
+{"o":3296.7495419434,"h":3320.526012378,"l":3248.9097935037,"c":3311.6577895728,"v":725566.9272893058,"t":1714550400}
+{"o":3311.6577895728,"h":3352.3038684942,"l":3297.3515270965,"c":3301.9337258498,"v":455152.3464369313,"t":1714554000}
+{"o":3301.9337258498,"h":3336.6262845942,"l":3289.7768969906,"c":3328.0599065854,"v":444386.1205916345,"t":1714557600}
+{"o":3328.0599065854,"h":3365.8720263185,"l":3316.8598898146,"c":3362.03821195,"v":335281.9938560175,"t":1714561200}
+{"o":3362.03821195,"h":3417.499142896,"l":3348.2358135336,"c":3385.9987474909,"v":510327.0037853391,"t":1714564800}
+{"o":3385.9987474909,"h":3394.8417675621,"l":3337.517942786,"c":3373.8289382127,"v":559922.8361344911,"t":1714568400}
+{"o":3373.8289382127,"h":3392.5527092676,"l":3342.7072751643,"c":3375.2505073778,"v":430918.8415553063,"t":1714572000}
+{"o":3375.2505073778,"h":3378.7533117481,"l":3320.8493836102,"c":3373.0760659046,"v":630362.1780539193,"t":1714575600}
+{"o":3373.0760659046,"h":3463.5857064012,"l":3353.4037034502,"c":3404.3266224172,"v":572640.8806812873,"t":1714579200}
+{"o":3404.3266224172,"h":3853.884523726,"l":3384.8392009931,"c":3828.8439244475,"v":661795.3418421536,"t":1714582800}
+{"o":3828.8439244475,"h":4105.4152814246,"l":3817.052061988,"c":4044.1022295221,"v":1300273.8489589174,"t":1714586400}
+{"o":4044.1022295221,"h":4086.7758140479,"l":3885.962686426,"c":3916.501332138,"v":1147248.8543419212,"t":1714590000}
+{"o":3916.501332138,"h":4021.6922053439,"l":3888.6695661753,"c":3980.1836173335,"v":1104464.2292049474,"t":1714593600}
+{"o":3980.1836173335,"h":4061.6719708569,"l":3954.3839179712,"c":4025.3549297056,"v":573636.1810881272,"t":1714597200}
+{"o":4025.3549297056,"h":4060.1416606106,"l":4001.699613317,"c":4025.2646796152,"v":453476.8520151073,"t":1714600800}
+{"o":4025.2646796152,"h":4079.1654721243,"l":4011.8494399436,"c":4064.3046659805,"v":402365.107284517,"t":1714604400}
+{"o":4064.3046659805,"h":4075.4693982613,"l":3958.1729148682,"c":3967.9730253602,"v":466324.753738632,"t":1714608000}
+{"o":3967.9730253602,"h":3986.1811115281,"l":3895.9368971347,"c":3914.8825933653,"v":449956.6208900909,"t":1714611600}
+{"o":3914.8825933653,"h":3941.6386488418,"l":3884.7275471142,"c":3912.705806636,"v":401264.1687454149,"t":1714615200}
+{"o":3912.705806636,"h":3955.2816913745,"l":3907.516784181,"c":3926.446768498,"v":417754.3727176984,"t":1714618800}
+{"o":3926.446768498,"h":3958.4867535081,"l":3896.9536726635,"c":3913.9008474283,"v":358837.1808018787,"t":1714622400}
+{"o":3913.9008474283,"h":3918.9535326713,"l":3871.0265033355,"c":3911.262237112,"v":337725.4835277227,"t":1714626000}
+{"o":3911.262237112,"h":3937.4246143075,"l":3904.1608512141,"c":3918.4593159665,"v":288411.8783292546,"t":1714629600}
+{"o":3918.4593159665,"h":4028.1055403131,"l":3913.5118954853,"c":3967.8010765619,"v":380011.0506244995,"t":1714633200}
+{"o":3967.8010765619,"h":4045.9476122495,"l":3959.8455159564,"c":4027.4548062981,"v":332732.7812544664,"t":1714636800}
+{"o":4027.4548062981,"h":4042.2641053509,"l":3999.8115374661,"c":4036.3179131336,"v":306141.2176869152,"t":1714640400}
+{"o":4036.3179131336,"h":4090.8648145089,"l":4010.1773443336,"c":4062.4942664928,"v":443706.6144340368,"t":1714644000}
+{"o":4062.4942664928,"h":4204.5582998918,"l":4057.2357162335,"c":4189.3337582844,"v":737239.4069069278,"t":1714647600}
+{"o":4189.3337582844,"h":4202.1736673049,"l":4132.2288490281,"c":4138.5293468467,"v":609911.3031814316,"t":1714651200}
+{"o":4138.5293468467,"h":4156.7749799918,"l":4091.9323889562,"c":4102.7839430615,"v":550225.4925060548,"t":1714654800}
+{"o":4102.7839430615,"h":4207.7421627468,"l":4080.2214884933,"c":4189.9388117109,"v":615826.1064128111,"t":1714658400}
+{"o":4189.9388117109,"h":4243.9947036378,"l":4176.9386320227,"c":4201.8519202299,"v":723134.7254298682,"t":1714662000}
+{"o":4201.8519202299,"h":4207.727685063,"l":4161.2456731584,"c":4161.4183100448,"v":517399.5115420643,"t":1714665600}
+{"o":4161.4183100448,"h":4224.4180361846,"l":4154.3649905,"c":4200.6340837699,"v":519272.6762358466,"t":1714669200}
+{"o":4200.6340837699,"h":4217.5618831403,"l":4162.0553847227,"c":4167.0593090806,"v":452208.7731800802,"t":1714672800}
+{"o":4167.0593090806,"h":4179.1896144755,"l":4138.3045092383,"c":4171.9383321982,"v":403397.6233072513,"t":1714676400}
+{"o":4171.9383321982,"h":4191.9213945026,"l":4096.4120879589,"c":4127.2679081751,"v":460959.4422545616,"t":1714680000}
+{"o":4127.2679081751,"h":4192.0867864092,"l":4120.2074571419,"c":4187.5345910174,"v":522270.1463114295,"t":1714683600}
+{"o":4187.5345910174,"h":4251.3097247489,"l":4167.0908143722,"c":4196.1249306621,"v":512476.5880383356,"t":1714687200}
+{"o":4196.1249306621,"h":4209.6547083967,"l":4155.7267738839,"c":4157.899258999,"v":350058.141144991,"t":1714690800}
+{"o":4157.899258999,"h":4205.7568527439,"l":4130.3773698518,"c":4166.5304721847,"v":400395.2434802645,"t":1714694400}
+{"o":4166.5304721847,"h":4268.5878614654,"l":4159.0745923529,"c":4216.4295759104,"v":485699.7601407592,"t":1714698000}
+{"o":4216.4295759104,"h":4283.6389278495,"l":4203.7181343007,"c":4221.7613498854,"v":479720.0360298718,"t":1714701600}
+{"o":4221.7613498854,"h":4276.6536193699,"l":4220.0527291313,"c":4259.1763747716,"v":498682.5422275321,"t":1714705200}
+{"o":4259.1763747716,"h":4278.3178172508,"l":4223.111898371,"c":4231.7962545783,"v":458992.6997060739,"t":1714708800}
+{"o":4231.7962545783,"h":4257.8345839464,"l":4198.1486485059,"c":4209.3540708962,"v":374817.6689112451,"t":1714712400}
+{"o":4209.3540708962,"h":4218.0394685855,"l":4176.5220066348,"c":4186.4900948676,"v":304211.1991535303,"t":1714716000}
+{"o":4186.4900948676,"h":4209.0548851853,"l":4131.7597924926,"c":4147.1513124478,"v":319997.6435488557,"t":1714719600}
+{"o":4147.1513124478,"h":4191.0012627829,"l":4130.8404703608,"c":4152.4948484934,"v":320446.7957609891,"t":1714723200}
+{"o":4152.4948484934,"h":4204.6882296573,"l":4136.9463077362,"c":4186.7035405041,"v":299749.8503782786,"t":1714726800}
+{"o":4186.7035405041,"h":4198.7504379764,"l":4115.6983161634,"c":4146.2408978251,"v":308330.381411977,"t":1714730400}
+{"o":4146.2408978251,"h":4152.362248621,"l":4107.6704784694,"c":4135.3355614319,"v":308307.1023793949,"t":1714734000}
+{"o":4135.3355614319,"h":4308.0882703424,"l":4122.5635489195,"c":4289.5991265607,"v":695946.4074173485,"t":1714737600}
+{"o":4289.5991265607,"h":4351.4895524688,"l":4266.3501955937,"c":4319.4196245408,"v":755889.1133652554,"t":1714741200}
+{"o":4319.4196245408,"h":4347.9932449844,"l":4267.4027896306,"c":4309.3765990197,"v":630261.8321933051,"t":1714744800}
+{"o":4309.3765990197,"h":4325.4913523268,"l":4256.1716914165,"c":4291.5361851216,"v":460190.7521314292,"t":1714748400}
+{"o":4291.5361851216,"h":4325.1888358615,"l":4275.2685409929,"c":4282.4036319261,"v":493504.4358118487,"t":1714752000}
+{"o":4282.4036319261,"h":4305.9088633383,"l":4266.5573440762,"c":4297.385398233,"v":627327.0169965916,"t":1714755600}
+{"o":4297.385398233,"h":4318.541912911,"l":4275.3673661599,"c":4283.4768384869,"v":389127.5845787178,"t":1714759200}
+{"o":4283.4768384869,"h":4317.1073751349,"l":4262.8588913324,"c":4316.4369804993,"v":417539.1014505498,"t":1714762800}
+{"o":4316.4369804993,"h":4384.160081894,"l":4301.6096833957,"c":4345.8120432894,"v":498965.0933504321,"t":1714766400}
+{"o":4345.8120432894,"h":4364.8214073569,"l":4307.358009797,"c":4325.7269783916,"v":384260.3505796412,"t":1714770000}
+{"o":4325.7269783916,"h":4350.8489358681,"l":4317.856999596,"c":4335.8124207046,"v":363913.705139551,"t":1714773600}
+{"o":4335.8124207046,"h":4384.4767726242,"l":4329.720302505,"c":4344.6376541817,"v":465364.7850509844,"t":1714777200}
+{"o":4344.6376541817,"h":4382.2198794099,"l":4336.0626547807,"c":4361.2447737122,"v":443544.2379762914,"t":1714780800}
+{"o":4361.2447737122,"h":4378.4403344513,"l":4330.3173561982,"c":4335.6685137686,"v":419653.1424857898,"t":1714784400}
+{"o":4335.6685137686,"h":4353.4983082212,"l":4298.7178679579,"c":4340.9749012786,"v":386324.2571682443,"t":1714788000}
+{"o":4340.9749012786,"h":4373.512570779,"l":4335.316049989,"c":4360.1049967812,"v":328174.4511563688,"t":1714791600}
+{"o":4360.1049967812,"h":4424.3034588904,"l":4354.6933197602,"c":4397.2289618921,"v":377658.4119822931,"t":1714795200}
+{"o":4397.2289618921,"h":4405.0569336716,"l":4357.1616179848,"c":4386.157139824,"v":371071.2779672759,"t":1714798800}
+{"o":4386.157139824,"h":4396.3446065125,"l":4351.0941108169,"c":4354.6054229051,"v":291445.3713797626,"t":1714802400}
+{"o":4354.6054229051,"h":4368.6853348023,"l":4341.9053866806,"c":4350.7891715357,"v":306176.7217458256,"t":1714806000}
+{"o":4350.7891715357,"h":4391.1234609162,"l":4346.0869184793,"c":4381.8776330885,"v":313730.1703833897,"t":1714809600}
+{"o":4381.8776330885,"h":4391.3376403135,"l":4363.0488711262,"c":4380.8643612026,"v":299069.4350295624,"t":1714813200}
+{"o":4380.8643612026,"h":4506.2480940275,"l":4362.44838634,"c":4497.942909287,"v":405268.9500684027,"t":1714816800}
+{"o":4497.942909287,"h":4505.4964973015,"l":4412.5971350308,"c":4425.4418656364,"v":556742.5064016241,"t":1714820400}
+{"o":4425.4418656364,"h":4475.0178415059,"l":4414.3560062414,"c":4474.6751103488,"v":470833.6841520905,"t":1714824000}
+{"o":4474.6751103488,"h":4482.786627561,"l":4403.8957945809,"c":4439.6548052019,"v":446061.7080981859,"t":1714827600}
+{"o":4439.6548052019,"h":4503.2124053533,"l":4407.8836932863,"c":4431.8472328921,"v":468311.0749306729,"t":1714831200}
+{"o":4431.8472328921,"h":4444.2573610072,"l":4396.7596466221,"c":4419.4223901266,"v":401917.4848006013,"t":1714834800}
+{"o":4419.4223901266,"h":4441.8080052702,"l":4389.0777112869,"c":4436.0879032618,"v":417499.0338032331,"t":1714838400}
+{"o":4436.0879032618,"h":4440.8296200552,"l":4389.9746523299,"c":4421.7475882951,"v":468476.0872005747,"t":1714842000}
+{"o":4421.7475882951,"h":4456.7360930684,"l":4403.7356734437,"c":4436.9891360539,"v":429373.0297789203,"t":1714845600}
+{"o":4436.9891360539,"h":4460.3489088667,"l":4427.9431790833,"c":4455.7216026631,"v":327811.6892363299,"t":1714849200}
+{"o":4455.7216026631,"h":4470.1904977992,"l":4438.4907285852,"c":4446.4206609112,"v":354236.2936798496,"t":1714852800}
+{"o":4446.4206609112,"h":4468.1873991366,"l":4406.4269808565,"c":4426.2719786115,"v":329599.0301711498,"t":1714856400}
+{"o":4426.2719786115,"h":4437.4627065632,"l":4405.5543319019,"c":4411.0759506235,"v":284262.3791072576,"t":1714860000}
+{"o":4411.0759506235,"h":4429.5893601499,"l":4405.9734458262,"c":4413.8695342133,"v":292788.1923285868,"t":1714863600}
+{"o":4413.8695342133,"h":4449.3845762609,"l":4361.3883982991,"c":4385.4652370584,"v":427229.0478893737,"t":1714867200}
+{"o":4385.4652370584,"h":4396.2967351008,"l":4326.1792106208,"c":4368.2707886594,"v":450886.2863941264,"t":1714870800}
+{"o":4368.2707886594,"h":4398.6856406019,"l":4361.9890993678,"c":4365.9722423495,"v":328084.5527354429,"t":1714874400}
+{"o":4365.9722423495,"h":4373.3812957591,"l":4332.103077908,"c":4369.0580361443,"v":287835.6182495467,"t":1714878000}
+{"o":4369.0580361443,"h":4379.3752271251,"l":4353.6919116934,"c":4372.6177162926,"v":286049.6381275433,"t":1714881600}
+{"o":4372.6177162926,"h":4412.1291851784,"l":4357.2917990774,"c":4367.4918740696,"v":426084.2900899179,"t":1714885200}
+{"o":4367.4918740696,"h":4392.8460059412,"l":4354.6064538992,"c":4369.1595803554,"v":422516.5943698511,"t":1714888800}
+{"o":4369.1595803554,"h":4417.1942951683,"l":4361.5563795675,"c":4401.423383945,"v":369223.1625599678,"t":1714892400}
+{"o":4401.423383945,"h":4434.4186832766,"l":4389.3609793258,"c":4408.3907858869,"v":365558.1285414526,"t":1714896000}
+{"o":4408.3907858869,"h":4412.8967453405,"l":4383.5451997584,"c":4404.0025013318,"v":290831.641865888,"t":1714899600}
+{"o":4404.0025013318,"h":4418.2139337394,"l":4386.1503846715,"c":4413.5060868624,"v":258190.9399871685,"t":1714903200}
+{"o":4413.5060868624,"h":4435.6553035155,"l":4399.7996985387,"c":4430.5087293092,"v":236577.3071969306,"t":1714906800}
+{"o":4430.5087293092,"h":4439.1807227303,"l":4402.3720396748,"c":4408.6675760391,"v":319476.8360548702,"t":1714910400}
+{"o":4408.6675760391,"h":4454.3483930573,"l":4390.8705093863,"c":4438.656510725,"v":367547.3486291084,"t":1714914000}
+{"o":4438.656510725,"h":4472.9684948526,"l":4405.3642767373,"c":4466.9631783869,"v":363148.9596290379,"t":1714917600}
+{"o":4466.9631783869,"h":4471.7518096081,"l":4441.3358728783,"c":4455.380111334,"v":421378.1769011546,"t":1714921200}
+{"o":4455.380111334,"h":4467.4327448028,"l":4426.8512302906,"c":4446.4295926526,"v":389583.3557462874,"t":1714924800}
+{"o":4446.4295926526,"h":4477.3793573583,"l":4428.9684583423,"c":4435.0211309302,"v":424451.6256224328,"t":1714928400}
+{"o":4435.0211309302,"h":4441.9737027905,"l":4403.048785472,"c":4414.5061024075,"v":468066.162104828,"t":1714932000}
+{"o":4414.5061024075,"h":4433.6732237461,"l":4401.1770200081,"c":4413.9476394418,"v":425009.6091520548,"t":1714935600}
+{"o":4413.9476394418,"h":4414.9311996767,"l":4378.008341297,"c":4395.711389405,"v":431124.9541561119,"t":1714939200}
+{"o":4395.711389405,"h":4403.780127218,"l":4373.1492932151,"c":4400.2709959995,"v":348622.0432974086,"t":1714942800}
+{"o":4400.2709959995,"h":4403.2632124572,"l":4372.1451393923,"c":4389.0135409881,"v":420557.0697962043,"t":1714946400}
+{"o":4389.0135409881,"h":4422.1634152684,"l":4384.4394449562,"c":4404.1664484517,"v":367373.8126512507,"t":1714950000}
+{"o":4404.1664484517,"h":4452.2790503249,"l":4393.9856755325,"c":4443.3443012358,"v":340117.0885541415,"t":1714953600}
+{"o":4443.3443012358,"h":4477.3338446529,"l":4428.6308963594,"c":4436.5359597496,"v":458883.45572194,"t":1714957200}
+{"o":4436.5359597496,"h":4463.9738928595,"l":4411.6456783726,"c":4416.0672780351,"v":393984.5241281788,"t":1714960800}
+{"o":4416.0672780351,"h":4429.32857145,"l":4393.7581294641,"c":4421.4870467167,"v":345244.7725977123,"t":1714964400}
+{"o":4421.4870467167,"h":4485.1416592841,"l":4409.2292923639,"c":4469.9243841717,"v":366724.0709934985,"t":1714968000}
+{"o":4469.9243841717,"h":4502.5476469828,"l":4449.5697655475,"c":4493.3823871281,"v":358439.0234044139,"t":1714971600}
+{"o":4493.3823871281,"h":4557.4189712607,"l":4483.574537708,"c":4496.4193600999,"v":380736.7277150555,"t":1714975200}
+{"o":4496.4193600999,"h":4520.5328942479,"l":4463.1481932217,"c":4492.4905270399,"v":334369.5005666344,"t":1714978800}
+{"o":4492.4905270399,"h":4673.3366542859,"l":4492.4905270399,"c":4665.5862792683,"v":624812.1895624319,"t":1714982400}
+{"o":4665.5862792683,"h":4727.9572453404,"l":4662.1622430432,"c":4721.0522365766,"v":560916.7523568112,"t":1714986000}
+{"o":4721.0522365766,"h":4741.2367737706,"l":4583.6596424286,"c":4609.7217932479,"v":545914.3828620187,"t":1714989600}
+{"o":4609.7217932479,"h":4674.4219422638,"l":4606.245666933,"c":4653.7392166748,"v":532148.6393963469,"t":1714993200}
+{"o":4653.7392166748,"h":4670.4415861961,"l":4526.599942018,"c":4563.2193614586,"v":532110.7868335226,"t":1714996800}
+{"o":4563.2193614586,"h":4669.9025486005,"l":4548.9013316335,"c":4643.9722252092,"v":650113.0899887944,"t":1715000400}
+{"o":4643.9722252092,"h":4720.1322589106,"l":4607.2161044457,"c":4612.7129278993,"v":569080.959615125,"t":1715004000}
+{"o":4612.7129278993,"h":4670.1447910795,"l":4561.0215035065,"c":4650.2577592215,"v":576902.5454170466,"t":1715007600}
+{"o":4650.2577592215,"h":4659.5171333635,"l":4570.201151115,"c":4582.9934247114,"v":467998.854712869,"t":1715011200}
+{"o":4582.9934247114,"h":4633.7401120477,"l":4531.5903562589,"c":4572.3076844747,"v":535972.3486341262,"t":1715014800}
+{"o":4572.3076844747,"h":4634.3544261901,"l":4566.4161371267,"c":4622.1710440238,"v":509579.4636566814,"t":1715018400}
+{"o":4622.1710440238,"h":4635.5455847342,"l":4563.1751815747,"c":4634.3731228654,"v":565931.7373895682,"t":1715022000}
+{"o":4634.3731228654,"h":4689.4416065427,"l":4613.1257512191,"c":4667.7288159026,"v":459458.7528509038,"t":1715025600}
+{"o":4667.7288159026,"h":4706.549305092,"l":4656.673312496,"c":4700.6784912251,"v":402172.4802217617,"t":1715029200}
+{"o":4700.6784912251,"h":4702.8744973095,"l":4658.3688966791,"c":4671.6408943037,"v":364815.0878557929,"t":1715032800}
+{"o":4671.6408943037,"h":4671.6408943037,"l":4608.0350482446,"c":4618.2241798833,"v":346424.8445139198,"t":1715036400}
+{"o":4618.2241798833,"h":4672.5943587448,"l":4591.6933954298,"c":4638.9835954552,"v":427201.3747222261,"t":1715040000}
+{"o":4638.9835954552,"h":4792.1657654823,"l":4630.142071424,"c":4759.226204752,"v":497862.6341972569,"t":1715043600}
+{"o":4759.226204752,"h":4774.6302699446,"l":4712.3381635079,"c":4738.3998980251,"v":398426.8493539892,"t":1715047200}
+{"o":4738.3998980251,"h":4741.3949616727,"l":4567.5755489861,"c":4650.8338859995,"v":526407.6724289489,"t":1715050800}
+{"o":4650.8338859995,"h":4709.2302126423,"l":4646.382698158,"c":4684.2807085312,"v":375117.2383624504,"t":1715054400}
+{"o":4684.2807085312,"h":4708.9885517802,"l":4651.5796804652,"c":4683.6900125493,"v":375575.2997115566,"t":1715058000}
+{"o":4683.6900125493,"h":4698.6288325935,"l":4627.1567726662,"c":4661.6344503362,"v":345721.9757222963,"t":1715061600}
+{"o":4661.6344503362,"h":4722.6873075151,"l":4641.4051038992,"c":4689.5527560712,"v":501574.3079153833,"t":1715065200}
+{"o":4689.5527560712,"h":4800.8792411294,"l":4678.2236514853,"c":4783.5938203447,"v":533121.7915434522,"t":1715068800}
+{"o":4783.5938203447,"h":4815.0155799985,"l":4752.6228250076,"c":4755.3345888345,"v":375041.4667878007,"t":1715072400}
+{"o":4755.3345888345,"h":4770.1060684474,"l":4709.7707532528,"c":4740.3396208076,"v":343162.5302736011,"t":1715076000}
+{"o":4740.3396208076,"h":4748.5850656389,"l":4677.3020881133,"c":4681.3398163635,"v":375526.2595364002,"t":1715079600}
+{"o":4681.3398163635,"h":4707.3119487421,"l":4659.3668989226,"c":4695.2721948883,"v":455004.3521746921,"t":1715083200}
+{"o":4695.2721948883,"h":4704.3106878392,"l":4615.1216129513,"c":4632.9747383157,"v":519163.7833568929,"t":1715086800}
+{"o":4632.9747383157,"h":4710.8602246329,"l":4599.4488819836,"c":4706.4695288609,"v":547265.3941764049,"t":1715090400}
+{"o":4706.4695288609,"h":4749.6062921019,"l":4659.5457379607,"c":4675.7199736162,"v":469050.8972053264,"t":1715094000}
+{"o":4675.7199736162,"h":4699.81272803,"l":4641.9613226613,"c":4688.7953095557,"v":417348.4739622694,"t":1715097600}
+{"o":4688.7953095557,"h":4689.9113346692,"l":4615.9248528423,"c":4632.9181462004,"v":404220.9737218165,"t":1715101200}
+{"o":4632.9181462004,"h":4639.3753212934,"l":4554.3307818478,"c":4585.0883429666,"v":563290.4642661726,"t":1715104800}
+{"o":4585.0883429666,"h":4588.9867164734,"l":4554.8034245756,"c":4568.7834819635,"v":454371.2051866875,"t":1715108400}
+{"o":4568.7834819635,"h":4605.636905198,"l":4557.9422228078,"c":4574.3047819158,"v":515041.4004053295,"t":1715112000}
+{"o":4574.3047819158,"h":4598.9844358769,"l":4524.7678500395,"c":4560.4543301121,"v":529203.9030004516,"t":1715115600}
+{"o":4560.4543301121,"h":4571.0389513471,"l":4519.8825729112,"c":4530.0657075521,"v":698453.710698124,"t":1715119200}
+{"o":4530.0657075521,"h":4535.3355209297,"l":4466.2946604816,"c":4470.9532936984,"v":589338.2681627488,"t":1715122800}
+{"o":4470.9532936984,"h":4521.1120845743,"l":4449.5650110665,"c":4506.024253033,"v":609252.9020813246,"t":1715126400}
+{"o":4506.024253033,"h":4512.9170185582,"l":4471.6619889434,"c":4487.5342492451,"v":397172.2043838434,"t":1715130000}
+{"o":4487.5342492451,"h":4530.6237466624,"l":4483.9262367809,"c":4508.3375781989,"v":304340.2679928442,"t":1715133600}
+{"o":4508.3375781989,"h":4520.9640719381,"l":4477.8918424399,"c":4516.0192895599,"v":318264.2413967191,"t":1715137200}
+{"o":4516.0192895599,"h":4524.3751476567,"l":4425.4565045945,"c":4450.9208426962,"v":332554.0686371057,"t":1715140800}
+{"o":4450.9208426962,"h":4469.7459470394,"l":4419.8124964568,"c":4445.905022803,"v":288883.1427738823,"t":1715144400}
+{"o":4445.905022803,"h":4479.4999540273,"l":4402.5639518205,"c":4457.3485300818,"v":356945.2170251821,"t":1715148000}
+{"o":4457.3485300818,"h":4479.6530271378,"l":4404.9007028045,"c":4423.7486576761,"v":323461.7282106723,"t":1715151600}
+{"o":4423.7486576761,"h":4441.4431661106,"l":4391.8487473939,"c":4427.1448753258,"v":302415.3882922888,"t":1715155200}
+{"o":4427.1448753258,"h":4432.1567421255,"l":4371.8003939114,"c":4407.3267003682,"v":308254.6861022878,"t":1715158800}
+{"o":4407.3267003682,"h":4435.5149736486,"l":4396.7437244227,"c":4429.1966148836,"v":301202.8460172991,"t":1715162400}
+{"o":4429.1966148836,"h":4436.8477166113,"l":4375.1684623122,"c":4389.2610302915,"v":297805.2088065891,"t":1715166000}
+{"o":4389.2610302915,"h":4417.1482146177,"l":4362.7149485019,"c":4400.4473817989,"v":343455.1707797204,"t":1715169600}
+{"o":4400.4473817989,"h":4464.0858085143,"l":4374.0152325257,"c":4462.6384338024,"v":460116.3459384816,"t":1715173200}
+{"o":4462.6384338024,"h":4498.5037212439,"l":4438.7088551856,"c":4464.7977155051,"v":457947.0875897458,"t":1715176800}
+{"o":4464.7977155051,"h":4477.3137064247,"l":4375.8106709295,"c":4402.9398034359,"v":453060.2499434588,"t":1715180400}
+{"o":4402.9398034359,"h":4412.1585381995,"l":4367.977330527,"c":4412.0433330438,"v":344507.8811347493,"t":1715184000}
+{"o":4412.0433330438,"h":4438.816375632,"l":4408.4592224332,"c":4422.9999825924,"v":344123.8278751477,"t":1715187600}
+{"o":4422.9999825924,"h":4504.1797432828,"l":4417.8412847491,"c":4439.7868322223,"v":424919.6785420762,"t":1715191200}
+{"o":4439.7868322223,"h":4460.9608168902,"l":4377.5341718079,"c":4397.2410119249,"v":415195.119447165,"t":1715194800}
+{"o":4397.2410119249,"h":4409.2313944556,"l":4212.2929312029,"c":4261.0543464104,"v":616319.2126623176,"t":1715198400}
+{"o":4261.0543464104,"h":4295.7980983144,"l":4228.871287731,"c":4265.3198161553,"v":512229.9639737547,"t":1715202000}
+{"o":4265.3198161553,"h":4301.025838236,"l":4248.3951201475,"c":4274.6226681144,"v":484147.4005973821,"t":1715205600}
+{"o":4274.6226681144,"h":4311.0565415745,"l":4260.6793612458,"c":4294.1236553145,"v":401475.9881985707,"t":1715209200}
+{"o":4294.1236553145,"h":4342.9926898164,"l":4287.0331072877,"c":4330.2163363743,"v":389657.6157482362,"t":1715212800}
+{"o":4330.2163363743,"h":4363.7981878592,"l":4325.1332857978,"c":4359.7493867006,"v":409630.311228631,"t":1715216400}
+{"o":4359.7493867006,"h":4378.0539513675,"l":4336.6826209926,"c":4355.3159728606,"v":344788.128781679,"t":1715220000}
+{"o":4355.3159728606,"h":4370.1888907285,"l":4324.2185161677,"c":4352.2788065838,"v":303542.4584599108,"t":1715223600}
+{"o":4352.2788065838,"h":4373.8047785461,"l":4337.636147304,"c":4344.0717759953,"v":270630.1947041305,"t":1715227200}
+{"o":4344.0717759953,"h":4382.2126093787,"l":4339.5155990416,"c":4365.3401849057,"v":345202.7805582262,"t":1715230800}
+{"o":4365.3401849057,"h":4405.4303690476,"l":4361.9490830676,"c":4377.525474069,"v":356294.1879048076,"t":1715234400}
+{"o":4377.525474069,"h":4392.8290546991,"l":4310.299755527,"c":4324.8979103298,"v":349580.5090636568,"t":1715238000}
+{"o":4324.8979103298,"h":4347.4449390013,"l":4315.4824690344,"c":4343.2340271888,"v":349789.9725049119,"t":1715241600}
+{"o":4343.2340271888,"h":4349.9052706227,"l":4281.9392048894,"c":4314.5044562069,"v":340954.8042085954,"t":1715245200}
+{"o":4314.5044562069,"h":4317.8299252783,"l":4251.0735604977,"c":4255.4273144793,"v":344351.7506543969,"t":1715248800}
+{"o":4255.4273144793,"h":4325.7294214691,"l":4248.2459347281,"c":4311.8089453348,"v":311692.7062223708,"t":1715252400}
+{"o":4311.8089453348,"h":4361.5644078106,"l":4310.7908197381,"c":4356.04202975,"v":343410.5703653518,"t":1715256000}
+{"o":4356.04202975,"h":4370.9905677386,"l":4275.4660659897,"c":4316.6870364287,"v":469178.4496445601,"t":1715259600}
+{"o":4316.6870364287,"h":4375.8481122311,"l":4305.1711471419,"c":4375.8481122311,"v":469479.4502180403,"t":1715263200}
+{"o":4375.8481122311,"h":4468.3546795874,"l":4361.8495045161,"c":4423.2654078676,"v":584144.2167346022,"t":1715266800}
+{"o":4423.2654078676,"h":4491.7147945622,"l":4413.3689048195,"c":4415.2297196852,"v":675373.0211469348,"t":1715270400}
+{"o":4415.2297196852,"h":4452.8122696535,"l":4402.4529489596,"c":4431.5646933517,"v":490121.0745568222,"t":1715274000}
+{"o":4431.5646933517,"h":4466.1894802139,"l":4422.5309998156,"c":4461.7168444839,"v":382738.5580845539,"t":1715277600}
+{"o":4461.7168444839,"h":4562.7256741452,"l":4460.5601676545,"c":4561.4837320772,"v":479177.4391361112,"t":1715281200}
+{"o":4561.4837320772,"h":4579.4601218846,"l":4509.1756733316,"c":4540.3179098813,"v":483544.5672318619,"t":1715284800}
+{"o":4540.3179098813,"h":4558.4255539961,"l":4518.8671436234,"c":4545.3885014181,"v":410855.049953994,"t":1715288400}
+{"o":4545.3885014181,"h":4634.9537826343,"l":4536.0573029051,"c":4624.2109382527,"v":559954.0256779902,"t":1715292000}
+{"o":4624.2109382527,"h":4632.5821602816,"l":4567.9167705428,"c":4610.15182974,"v":574002.39287333,"t":1715295600}
+{"o":4610.15182974,"h":4633.2090863575,"l":4569.1847009199,"c":4591.1438496509,"v":441369.0159768692,"t":1715299200}
+{"o":4591.1438496509,"h":4669.5877647448,"l":4570.6248608563,"c":4635.9520847739,"v":437209.4185780328,"t":1715302800}
+{"o":4635.9520847739,"h":4646.8872389174,"l":4611.2071744478,"c":4639.0683697171,"v":373993.9049992645,"t":1715306400}
+{"o":4639.0683697171,"h":4665.1926970459,"l":4615.5103097562,"c":4649.8722238161,"v":404222.6516211085,"t":1715310000}
+{"o":4649.8722238161,"h":4674.232675358,"l":4635.4643892579,"c":4643.0335240903,"v":355890.9324828736,"t":1715313600}
+{"o":4643.0335240903,"h":4655.6990004829,"l":4598.4709752449,"c":4627.4760086123,"v":305113.884409471,"t":1715317200}
+{"o":4627.4760086123,"h":4688.9738604734,"l":4615.7477326623,"c":4678.6244712349,"v":307096.2170273267,"t":1715320800}
+{"o":4678.6244712349,"h":4703.2109591018,"l":4656.9670933552,"c":4663.7533272357,"v":363479.8299003546,"t":1715324400}
+{"o":4663.7533272357,"h":4667.9890028097,"l":4632.2322137537,"c":4656.1462423784,"v":327277.3411079944,"t":1715328000}
+{"o":4656.1462423784,"h":4670.2617198818,"l":4628.6228580225,"c":4655.6822621277,"v":318592.2364700197,"t":1715331600}
+{"o":4655.6822621277,"h":4661.0211990836,"l":4626.2425470082,"c":4655.6273749511,"v":268268.9800138279,"t":1715335200}
+{"o":4655.6273749511,"h":4689.8266233406,"l":4620.1427439379,"c":4682.0311714612,"v":343451.2175207256,"t":1715338800}
+{"o":4682.0311714612,"h":4692.1681377768,"l":4626.7907689407,"c":4632.2844443995,"v":354880.3079726796,"t":1715342400}
+{"o":4632.2844443995,"h":4644.1619189846,"l":4604.6512664508,"c":4620.3460019895,"v":352592.4540783046,"t":1715346000}
+{"o":4620.3460019895,"h":4631.7179883699,"l":4405.4714666624,"c":4454.5267867002,"v":753048.8596969417,"t":1715349600}
+{"o":4454.5267867002,"h":4489.6185390632,"l":4399.7730683631,"c":4441.9788119172,"v":726565.044123302,"t":1715353200}
+{"o":4441.9788119172,"h":4490.8362319439,"l":4384.7883825826,"c":4469.9037217788,"v":662879.9032905982,"t":1715356800}
+{"o":4469.9037217788,"h":4477.9248315834,"l":4402.811605287,"c":4427.745585931,"v":544721.8734545552,"t":1715360400}
+{"o":4427.745585931,"h":4477.7614197091,"l":4405.5519193847,"c":4472.0918938732,"v":437735.0102969409,"t":1715364000}
+{"o":4472.0918938732,"h":4486.5352970788,"l":4426.1608525359,"c":4446.2503444083,"v":397731.5884606814,"t":1715367600}
+{"o":4446.2503444083,"h":4473.200872132,"l":4408.9464256754,"c":4417.02933743,"v":389723.4159111074,"t":1715371200}
+{"o":4417.02933743,"h":4444.7308204942,"l":4404.9799893644,"c":4424.9994981386,"v":392869.4577308054,"t":1715374800}
+{"o":4424.9994981386,"h":4430.5272021083,"l":4369.1083660408,"c":4407.0246674955,"v":393019.2853276701,"t":1715378400}
+{"o":4407.0246674955,"h":4431.897791103,"l":4404.8323563349,"c":4414.6561911566,"v":344300.0769030691,"t":1715382000}
+{"o":4414.6561911566,"h":4436.0407574953,"l":4385.2216861085,"c":4412.9950240473,"v":349659.7807041552,"t":1715385600}
+{"o":4412.9950240473,"h":4464.0350305391,"l":4402.607380116,"c":4412.0555739769,"v":364446.4443478187,"t":1715389200}
+{"o":4412.0555739769,"h":4420.3819203387,"l":4339.0261293452,"c":4365.9508570528,"v":358752.922176587,"t":1715392800}
+{"o":4365.9508570528,"h":4372.3959343627,"l":3896.651450886,"c":3905.2941665336,"v":318550.1162262142,"t":1715396400}
+{"o":3905.2941665336,"h":3941.9679896596,"l":3902.1413181282,"c":3932.4938890045,"v":293091.3233576415,"t":1715400000}
+{"o":3932.4938890045,"h":3961.7780542387,"l":3929.6800498644,"c":3952.7909973485,"v":277178.6750143992,"t":1715403600}
+{"o":3952.7909973485,"h":3980.8412145492,"l":3944.6539687526,"c":3956.4088961614,"v":291318.6376188911,"t":1715407200}
+{"o":3956.4088961614,"h":3968.7529131922,"l":3943.3221300057,"c":3961.1710743549,"v":261510.0558959276,"t":1715410800}
+{"o":3961.1710743549,"h":3963.5172989725,"l":3915.1535264324,"c":3916.9581781786,"v":280809.2245714928,"t":1715414400}
+{"o":3916.9581781786,"h":3943.2038044043,"l":3912.5804128784,"c":3942.5235640378,"v":274723.6995988901,"t":1715418000}
+{"o":3942.5235640378,"h":3942.9870214808,"l":3906.0166636315,"c":3917.6367857572,"v":302627.3224450229,"t":1715421600}
+{"o":3917.6367857572,"h":3929.71528937,"l":3889.7888603446,"c":3916.5786753931,"v":294762.1935050387,"t":1715425200}
+{"o":3916.5786753931,"h":3943.6392513331,"l":3909.1863775434,"c":3925.3906150008,"v":269486.487145887,"t":1715428800}
+{"o":3925.3906150008,"h":3952.1178922024,"l":3914.3553805636,"c":3944.0882327236,"v":309485.9592544468,"t":1715432400}
+{"o":3944.0882327236,"h":3954.0627629366,"l":3926.4993384136,"c":3938.2959265197,"v":310907.5434033118,"t":1715436000}
+{"o":3938.2959265197,"h":3994.8555928753,"l":3924.7408035699,"c":3958.1894156769,"v":446013.522143317,"t":1715439600}
+{"o":3958.1894156769,"h":3985.0553203781,"l":3948.6424196285,"c":3957.6378948699,"v":386841.5958999601,"t":1715443200}
+{"o":3957.6378948699,"h":3967.2610270816,"l":3939.1859282552,"c":3959.0065925185,"v":333766.6401159191,"t":1715446800}
+{"o":3959.0065925185,"h":3986.9605299437,"l":3957.3074321423,"c":3976.0407343427,"v":317281.1584194887,"t":1715450400}
+{"o":3976.0407343427,"h":4071.7054914896,"l":3963.9054823795,"c":4068.2883110312,"v":312572.5174739981,"t":1715454000}
+{"o":4068.2883110312,"h":4070.3068882555,"l":4032.716283319,"c":4054.2371981079,"v":280194.5330636766,"t":1715457600}
+{"o":4054.2371981079,"h":4055.8034464487,"l":4035.4185616492,"c":4043.9123694356,"v":291683.9622001456,"t":1715461200}
+{"o":4043.9123694356,"h":4055.5470841192,"l":4029.3298093453,"c":4049.6276606098,"v":320055.8480727206,"t":1715464800}
+{"o":4049.6276606098,"h":4061.3146678907,"l":4029.8158807569,"c":4037.8636174834,"v":268072.6515699894,"t":1715468400}
+{"o":4037.8636174834,"h":4065.8727705978,"l":4030.2934050629,"c":4042.4939102727,"v":292336.616647299,"t":1715472000}
+{"o":4042.4939102727,"h":4061.549056616,"l":4039.7951648082,"c":4044.0076237295,"v":271844.9122333144,"t":1715475600}
+{"o":4044.0076237295,"h":4079.4125657568,"l":4041.5084603094,"c":4070.830705607,"v":273735.8075436554,"t":1715479200}
+{"o":4070.830705607,"h":4076.7668607702,"l":4058.1450074887,"c":4065.0792991858,"v":238819.2859027353,"t":1715482800}
+{"o":4065.0792991858,"h":4099.1746058073,"l":4059.8487689663,"c":4084.8814181338,"v":291218.640190131,"t":1715486400}
+{"o":4084.8814181338,"h":4097.1336616045,"l":4075.6795237206,"c":4096.7168518195,"v":250808.5818561855,"t":1715490000}
+{"o":4096.7168518195,"h":4102.2277123166,"l":4060.8892291471,"c":4069.0403819492,"v":289996.6323566009,"t":1715493600}
+{"o":4069.0403819492,"h":4076.8099170768,"l":3992.6135548566,"c":4004.8949033225,"v":388961.8917677741,"t":1715497200}
+{"o":4004.8949033225,"h":4028.5334134759,"l":3995.8220120413,"c":4022.3370093572,"v":253349.12992138,"t":1715500800}
+{"o":4022.3370093572,"h":4031.6701958965,"l":4013.4462468845,"c":4024.7860974363,"v":265840.8749904639,"t":1715504400}
+{"o":4024.7860974363,"h":4061.7102239461,"l":4022.5106837099,"c":4039.1765326485,"v":274132.7357203055,"t":1715508000}
+{"o":4039.1765326485,"h":4043.672739605,"l":4023.2422890674,"c":4029.4841326979,"v":264213.7261721221,"t":1715511600}
+{"o":4029.4841326979,"h":4045.6812735998,"l":4024.9800277179,"c":4035.5968730632,"v":315928.0102837365,"t":1715515200}
+{"o":4035.5968730632,"h":4038.7842611842,"l":4017.1398705211,"c":4031.0335761371,"v":349105.2101901005,"t":1715518800}
+{"o":4031.0335761371,"h":4039.6833392715,"l":3999.6929281739,"c":4009.8392734064,"v":332227.2557898767,"t":1715522400}
+{"o":4009.8392734064,"h":4038.1773924341,"l":3999.8017907639,"c":4033.4424093919,"v":340215.9091850948,"t":1715526000}
+{"o":4033.4424093919,"h":4064.5980453058,"l":4023.6707437083,"c":4029.1660863069,"v":422027.8781535079,"t":1715529600}
+{"o":4029.1660863069,"h":4040.8103256328,"l":4009.3893055489,"c":4033.5637205648,"v":363596.668764341,"t":1715533200}
+{"o":4033.5637205648,"h":4046.8483337824,"l":4026.7295379778,"c":4029.4827552641,"v":346629.6630489366,"t":1715536800}
+{"o":4029.4827552641,"h":4034.9461850111,"l":4018.2870802298,"c":4026.7246798352,"v":350794.5896104457,"t":1715540400}
+{"o":4026.7246798352,"h":4033.9394557263,"l":4008.7737800148,"c":4018.1281541465,"v":388813.6367901759,"t":1715544000}
+{"o":4018.1281541465,"h":4021.0720321042,"l":3963.038463573,"c":3993.2816544107,"v":399380.0778048727,"t":1715547600}
+{"o":3993.2816544107,"h":3995.7217534817,"l":3972.9559672711,"c":3975.7022392093,"v":375065.8519005225,"t":1715551200}
+{"o":3975.7022392093,"h":3997.1343617546,"l":3970.7153364824,"c":3984.2574544328,"v":329453.3073847858,"t":1715554800}
+{"o":3984.2574544328,"h":4050.6073652867,"l":3983.6149935067,"c":4031.386395977,"v":503105.7299349873,"t":1715558400}
+{"o":4031.386395977,"h":4036.2585729383,"l":3951.1611724648,"c":3973.2467585903,"v":450888.8313444577,"t":1715562000}
+{"o":3973.2467585903,"h":3977.4245209832,"l":3884.499783962,"c":3901.2314259476,"v":655963.0884570107,"t":1715565600}
+{"o":3901.2314259476,"h":3902.47959887,"l":3842.1175526151,"c":3888.044624374,"v":659325.0597923658,"t":1715569200}
+{"o":3888.044624374,"h":3891.4247620293,"l":3829.4426144627,"c":3850.1072038733,"v":453713.8596627527,"t":1715572800}
+{"o":3850.1072038733,"h":3870.2620554704,"l":3828.2378215871,"c":3839.1267915298,"v":356944.2161047378,"t":1715576400}
+{"o":3839.1267915298,"h":3932.3108627018,"l":3836.1421517585,"c":3919.7991495992,"v":362774.7984949995,"t":1715580000}
+{"o":3919.7991495992,"h":3999.3906296595,"l":3912.3297312332,"c":3986.6014598481,"v":445325.3933831414,"t":1715583600}
+{"o":3986.6014598481,"h":4040.9660710946,"l":3986.6014598481,"c":4017.3688721219,"v":621341.4174859101,"t":1715587200}
+{"o":4017.3688721219,"h":4092.3428423988,"l":4016.0949963546,"c":4056.0821700652,"v":442881.0552409961,"t":1715590800}
+{"o":4056.0821700652,"h":4059.5573503363,"l":4002.7256241909,"c":4033.9642502346,"v":390956.3822397364,"t":1715594400}
+{"o":4033.9642502346,"h":4061.5159937387,"l":4013.3712162615,"c":4045.8514135994,"v":410748.2948166158,"t":1715598000}
+{"o":4045.8514135994,"h":4065.9061604146,"l":4020.7908543332,"c":4052.4543694241,"v":468469.4441618115,"t":1715601600}
+{"o":4052.4543694241,"h":4061.8292846514,"l":4026.3631882722,"c":4038.8835816594,"v":614021.5225310411,"t":1715605200}
+{"o":4038.8835816594,"h":4092.2955550507,"l":4037.4294208117,"c":4045.7899809762,"v":929141.4090129653,"t":1715608800}
+{"o":4045.7899809762,"h":4117.1844477216,"l":4043.5351287164,"c":4092.1813186071,"v":1034825.166078336,"t":1715612400}
+{"o":4092.1813186071,"h":4193.0262064287,"l":4085.6783202269,"c":4156.4408135447,"v":992938.1415474403,"t":1715616000}
+{"o":4156.4408135447,"h":4165.9279359293,"l":4071.4353644627,"c":4094.6244195251,"v":857442.6338208674,"t":1715619600}
+{"o":4094.6244195251,"h":4105.1105599254,"l":4047.5039586448,"c":4101.769132317,"v":593828.185373549,"t":1715623200}
+{"o":4101.769132317,"h":4141.7409311169,"l":4084.5207758706,"c":4131.5509967433,"v":616263.6282233739,"t":1715626800}
+{"o":4131.5509967433,"h":4155.5059933564,"l":4102.5195853486,"c":4132.2708499275,"v":546505.2797048964,"t":1715630400}
+{"o":4132.2708499275,"h":4149.9460450884,"l":4091.6537048113,"c":4104.0476561835,"v":551870.2998295145,"t":1715634000}
+{"o":4104.0476561835,"h":4114.1599656538,"l":4075.7453897595,"c":4080.0562533047,"v":472709.8709095781,"t":1715637600}
+{"o":4080.0562533047,"h":4119.2077187867,"l":4071.4821111511,"c":4100.7241013496,"v":424769.4930432343,"t":1715641200}
+{"o":4100.7241013496,"h":4118.5136721774,"l":4054.799109187,"c":4077.5049761883,"v":509449.0233206305,"t":1715644800}
+{"o":4077.5049761883,"h":4112.8303560133,"l":4067.7068549843,"c":4098.9944813367,"v":483979.4625117151,"t":1715648400}
+{"o":4098.9944813367,"h":4112.0260442039,"l":4058.5656342298,"c":4072.5362553883,"v":468107.1761677035,"t":1715652000}
+{"o":4072.5362553883,"h":4078.363239225,"l":4044.3419040644,"c":4061.0534025119,"v":469093.2812102757,"t":1715655600}
+{"o":4061.0534025119,"h":4109.1764538943,"l":4060.6486880955,"c":4108.4893389035,"v":451758.3105898322,"t":1715659200}
+{"o":4108.4893389035,"h":4137.7947516496,"l":3924.290101694,"c":3951.5301153428,"v":491946.2292394937,"t":1715662800}
+{"o":3951.5301153428,"h":3954.3033071514,"l":3823.4863858519,"c":3874.6965448168,"v":618345.0484559681,"t":1715666400}
+{"o":3874.6965448168,"h":3904.299217562,"l":3873.2176514952,"c":3897.7791492688,"v":488961.1316802422,"t":1715670000}
+{"o":3897.7791492688,"h":3899.9917055115,"l":3865.0565657602,"c":3887.2947012027,"v":401221.5785585782,"t":1715673600}
+{"o":3887.2947012027,"h":3919.6829971057,"l":3880.7190987955,"c":3888.4529159576,"v":401686.0513075838,"t":1715677200}
+{"o":3888.4529159576,"h":3907.0940880205,"l":3867.1699002133,"c":3885.9247849905,"v":453318.8670091855,"t":1715680800}
+{"o":3885.9247849905,"h":3926.4046827159,"l":3882.6201476461,"c":3900.2131337452,"v":592569.766753123,"t":1715684400}
+{"o":3900.2131337452,"h":3948.8118550785,"l":3875.5758763243,"c":3900.8595346746,"v":895206.7577724882,"t":1715688000}
+{"o":3900.8595346746,"h":3910.857906173,"l":3836.4182376652,"c":3841.636331475,"v":754371.962138276,"t":1715691600}
+{"o":3841.636331475,"h":3868.9705767538,"l":3774.6720983954,"c":3817.6915020895,"v":931292.8270683129,"t":1715695200}
+{"o":3817.6915020895,"h":3846.6991840246,"l":3789.4717980258,"c":3801.0105526776,"v":671124.4203702302,"t":1715698800}
+{"o":3801.0105526776,"h":3814.4907456664,"l":3771.2092916625,"c":3808.1414363242,"v":633885.3605786866,"t":1715702400}
+{"o":3808.1414363242,"h":3814.7042224585,"l":3781.2380870116,"c":3801.6487689497,"v":627710.4568571154,"t":1715706000}
+{"o":3801.6487689497,"h":3830.2893595126,"l":3789.7390019745,"c":3826.664448793,"v":474504.42270574,"t":1715709600}
+{"o":3826.664448793,"h":3849.2726763099,"l":3819.275445687,"c":3826.8300692129,"v":422930.7975804906,"t":1715713200}
+{"o":3826.8300692129,"h":3828.1657936509,"l":3799.5422518457,"c":3805.939906191,"v":406004.9362918552,"t":1715716800}
+{"o":3805.939906191,"h":3819.9473889765,"l":3787.0186306889,"c":3812.0345449442,"v":369766.6244503971,"t":1715720400}
+{"o":3812.0345449442,"h":3813.0743564145,"l":3784.2927141033,"c":3805.3603517045,"v":346739.8405308591,"t":1715724000}
+{"o":3805.3603517045,"h":3806.6159192411,"l":3774.1271785033,"c":3778.5955506808,"v":364432.013477605,"t":1715727600}
+{"o":3778.5955506808,"h":3819.8053860234,"l":3757.5263760883,"c":3770.7789927001,"v":550144.2441702305,"t":1715731200}
+{"o":3770.7789927001,"h":3814.3546535999,"l":3765.6130916623,"c":3801.4918617138,"v":461574.5209065326,"t":1715734800}
+{"o":3801.4918617138,"h":3812.3505076712,"l":3788.9778087809,"c":3805.4224905693,"v":392859.6144369283,"t":1715738400}
+{"o":3805.4224905693,"h":3836.0171280941,"l":3801.1255373002,"c":3831.536135472,"v":436146.204674152,"t":1715742000}
+{"o":3831.536135472,"h":3835.2413347878,"l":3813.6235957947,"c":3816.4114222309,"v":467372.2002346149,"t":1715745600}
+{"o":3816.4114222309,"h":3846.3427443471,"l":3814.573769745,"c":3831.7092868434,"v":360652.976126046,"t":1715749200}
+{"o":3831.7092868434,"h":3848.4822552017,"l":3807.7751881104,"c":3826.0203444325,"v":447227.2675032784,"t":1715752800}
+{"o":3826.0203444325,"h":3847.0401032675,"l":3813.656664871,"c":3841.1979522812,"v":383439.3207676162,"t":1715756400}
+{"o":3841.1979522812,"h":3849.6882054045,"l":3818.7196387735,"c":3836.0851275231,"v":486103.6127431504,"t":1715760000}
+{"o":3836.0851275231,"h":3886.582407095,"l":3809.8155602484,"c":3860.7316618258,"v":432049.4255788017,"t":1715763600}
+{"o":3860.7316618258,"h":3878.9974021773,"l":3843.9237668457,"c":3848.1544478627,"v":455874.9282223766,"t":1715767200}
+{"o":3848.1544478627,"h":3856.9069057429,"l":3808.0897077589,"c":3835.6031734621,"v":460496.8169776751,"t":1715770800}
+{"o":3835.6031734621,"h":3982.4619932508,"l":3824.1147242637,"c":3961.7027102068,"v":863557.5813790406,"t":1715774400}
+{"o":3961.7027102068,"h":4071.7023139432,"l":3945.5945760373,"c":4019.375996879,"v":926577.3726340171,"t":1715778000}
+{"o":4019.375996879,"h":4073.8680920883,"l":4004.9143435391,"c":4054.2599570189,"v":742692.3973325553,"t":1715781600}
+{"o":4054.2599570189,"h":4101.449203374,"l":4035.4001443322,"c":4044.5993121798,"v":753805.7669785186,"t":1715785200}
+{"o":4044.5993121798,"h":4086.6608482622,"l":4017.395881392,"c":4072.3713546985,"v":681396.1312388078,"t":1715788800}
+{"o":4072.3713546985,"h":4118.7833301699,"l":4064.1146395822,"c":4091.6006668548,"v":547682.5105887373,"t":1715792400}
+{"o":4091.6006668548,"h":4123.2299575647,"l":4060.260587803,"c":4100.7569678835,"v":556142.3332652908,"t":1715796000}
+{"o":4100.7569678835,"h":4130.4020402902,"l":4075.1303703689,"c":4125.2693348157,"v":594506.520990821,"t":1715799600}
+{"o":4125.2693348157,"h":4174.5586589894,"l":4092.5870569048,"c":4170.1114538314,"v":740585.1138995027,"t":1715803200}
+{"o":4170.1114538314,"h":4178.5010186231,"l":4135.393743524,"c":4144.6373730001,"v":543405.1429766141,"t":1715806800}
+{"o":4144.6373730001,"h":4168.5117146399,"l":4137.4720572578,"c":4149.6532333843,"v":436242.06336692,"t":1715810400}
+{"o":4149.6532333843,"h":4227.2340607572,"l":4143.9421419522,"c":4218.3917798021,"v":488436.4165132484,"t":1715814000}
+{"o":4218.3917798021,"h":4305.9308885201,"l":4201.8975607979,"c":4299.211640584,"v":674239.4760804899,"t":1715817600}
+{"o":4299.211640584,"h":4305.8309038488,"l":4245.4837905356,"c":4264.1399620373,"v":495936.8026717996,"t":1715821200}
+{"o":4264.1399620373,"h":4304.6062050148,"l":4262.2881516336,"c":4296.103635663,"v":381973.9623028731,"t":1715824800}
+{"o":4296.103635663,"h":4360.6447624901,"l":4284.6738136309,"c":4342.3536513316,"v":528501.1400530704,"t":1715828400}
+{"o":4342.3536513316,"h":4351.9005407531,"l":4319.5209047287,"c":4335.7651664673,"v":488368.851223314,"t":1715832000}
+{"o":4335.7651664673,"h":4346.4593636338,"l":4291.8001108155,"c":4303.1910725206,"v":460536.4786057959,"t":1715835600}
+{"o":4303.1910725206,"h":4314.4426715111,"l":4289.6971064366,"c":4303.5794958401,"v":411394.6727132417,"t":1715839200}
+{"o":4303.5794958401,"h":4353.3816809676,"l":4300.0563334613,"c":4332.031766978,"v":404444.6093061651,"t":1715842800}
+{"o":4332.031766978,"h":4352.7246469274,"l":4313.4326117784,"c":4333.7892150229,"v":336815.3037276754,"t":1715846400}
+{"o":4333.7892150229,"h":4382.4521398253,"l":4304.8984077925,"c":4372.5994101181,"v":364974.0190602227,"t":1715850000}
+{"o":4372.5994101181,"h":4373.9397561672,"l":4322.8421126017,"c":4341.8439169915,"v":355954.8388290569,"t":1715853600}
+{"o":4341.8439169915,"h":4361.5203167954,"l":4312.4776406816,"c":4356.9610696444,"v":438521.5965831536,"t":1715857200}
+{"o":4356.9610696444,"h":4366.2561414873,"l":4272.8315023276,"c":4304.1665768896,"v":566458.7274980453,"t":1715860800}
+{"o":4304.1665768896,"h":4349.5717303541,"l":4257.5708344354,"c":4335.159873671,"v":527644.0781802587,"t":1715864400}
+{"o":4335.159873671,"h":4349.9693614252,"l":4214.0230263442,"c":4218.871313368,"v":617589.867307995,"t":1715868000}
+{"o":4218.871313368,"h":4285.1920283639,"l":4195.5525172449,"c":4269.5906045462,"v":626507.7312772259,"t":1715871600}
+{"o":4269.5906045462,"h":4284.2273371784,"l":4193.932781247,"c":4206.860241276,"v":649080.8332809574,"t":1715875200}
+{"o":4206.860241276,"h":4246.7181291131,"l":4166.3449612891,"c":4242.2393305862,"v":650927.7118196537,"t":1715878800}
+{"o":4242.2393305862,"h":4269.8631621664,"l":4211.3114243276,"c":4248.3335556077,"v":479965.2209298758,"t":1715882400}
+{"o":4248.3335556077,"h":4268.4374792347,"l":4231.6475742437,"c":4231.6475742437,"v":465202.1267314267,"t":1715886000}
+{"o":4231.6475742437,"h":4243.1753286902,"l":4207.6601914854,"c":4226.6171444188,"v":398679.0501533505,"t":1715889600}
+{"o":4226.6171444188,"h":4243.2158386047,"l":4206.694871474,"c":4231.9508832657,"v":371019.2407565154,"t":1715893200}
+{"o":4231.9508832657,"h":4242.6741393271,"l":4189.4512269643,"c":4228.3782158014,"v":381368.5287691443,"t":1715896800}
+{"o":4228.3782158014,"h":4247.9436573775,"l":4212.9864048891,"c":4240.5727451224,"v":342285.5393599485,"t":1715900400}
+{"o":4240.5727451224,"h":4320.0793589378,"l":4236.7338361192,"c":4320.0139097161,"v":397507.9777182249,"t":1715904000}
+{"o":4320.0139097161,"h":4321.9492183165,"l":4253.761440035,"c":4291.3125194042,"v":450818.7996119822,"t":1715907600}
+{"o":4291.3125194042,"h":4303.39951597,"l":4263.4067264963,"c":4269.7540033384,"v":395431.6471137491,"t":1715911200}
+{"o":4269.7540033384,"h":4338.1876469543,"l":4252.2785852346,"c":4319.1370298671,"v":453146.1343810805,"t":1715914800}
+{"o":4319.1370298671,"h":4334.3693599746,"l":4282.6766567319,"c":4296.6025550442,"v":472531.5146627079,"t":1715918400}
+{"o":4296.6025550442,"h":4364.9323862931,"l":4294.5000767774,"c":4349.8973288572,"v":371301.3248931249,"t":1715922000}
+{"o":4349.8973288572,"h":4458.6291506769,"l":4324.4428250625,"c":4437.1843090183,"v":489255.95542709,"t":1715925600}
+{"o":4437.1843090183,"h":4520.2616973215,"l":4433.1270552867,"c":4501.3158796863,"v":504114.2069252718,"t":1715929200}
+{"o":4501.3158796863,"h":4529.2083577016,"l":4465.6356365728,"c":4478.2167898756,"v":400163.2441273731,"t":1715932800}
+{"o":4478.2167898756,"h":4503.4421382358,"l":4461.7953695989,"c":4469.9291201354,"v":377054.4915915036,"t":1715936400}
+{"o":4469.9291201354,"h":4500.5741260835,"l":4455.3241464914,"c":4499.9344951992,"v":312426.6846816552,"t":1715940000}
+{"o":4499.9344951992,"h":4502.2067197747,"l":4449.4115789242,"c":4459.0273020013,"v":352412.8845276701,"t":1715943600}
+{"o":4459.0273020013,"h":4494.4758032493,"l":4413.9758752642,"c":4471.3834503304,"v":466719.6946937992,"t":1715947200}
+{"o":4471.3834503304,"h":4482.1756036382,"l":4420.3306399908,"c":4427.4855391612,"v":448605.1768367395,"t":1715950800}
+{"o":4427.4855391612,"h":4483.5899500321,"l":4420.0812265413,"c":4481.7774056287,"v":465755.939374736,"t":1715954400}
+{"o":4481.7774056287,"h":4553.2485228776,"l":4459.3472858694,"c":4517.1198395385,"v":597659.5626080437,"t":1715958000}
+{"o":4517.1198395385,"h":4584.6438021095,"l":4477.7638418465,"c":4481.3572448295,"v":665770.1943783468,"t":1715961600}
+{"o":4481.3572448295,"h":4495.5323550248,"l":4446.7629628282,"c":4454.5249814663,"v":478093.3348301435,"t":1715965200}
+{"o":4454.5249814663,"h":4485.0431785278,"l":4413.0461012124,"c":4476.4460362807,"v":463572.6759245999,"t":1715968800}
+{"o":4476.4460362807,"h":4495.5102677647,"l":4458.8791015065,"c":4491.6302989767,"v":397102.9006439767,"t":1715972400}
+{"o":4491.6302989767,"h":4500.3785134634,"l":4471.1782126111,"c":4485.0621119802,"v":354137.343946901,"t":1715976000}
+{"o":4485.0621119802,"h":4503.4530216498,"l":4457.4816505567,"c":4463.4521151046,"v":329843.3937518862,"t":1715979600}
+{"o":4463.4521151046,"h":4492.6415158108,"l":4455.8938633166,"c":4490.1838722785,"v":337139.6926515514,"t":1715983200}
+{"o":4490.1838722785,"h":4522.2251917164,"l":4468.9523348119,"c":4512.9862382933,"v":348820.3028261849,"t":1715986800}
+{"o":4512.9862382933,"h":4542.5935053912,"l":4489.040264971,"c":4533.5333589888,"v":382690.5845696701,"t":1715990400}
+{"o":4533.5333589888,"h":4580.6658783609,"l":4502.4339346,"c":4573.6680658551,"v":428999.6596409124,"t":1715994000}
+{"o":4573.6680658551,"h":4643.3162719103,"l":4549.6002127123,"c":4602.291700609,"v":473330.8171019905,"t":1715997600}
+{"o":4602.291700609,"h":4617.7575406664,"l":4580.2105681681,"c":4608.9113251244,"v":360760.3817366458,"t":1716001200}
+{"o":4608.9113251244,"h":4628.4230835197,"l":4589.511054229,"c":4613.3670234324,"v":286647.9380715354,"t":1716004800}
+{"o":4613.3670234324,"h":4613.3670234324,"l":4583.0296255361,"c":4598.2433272169,"v":280215.9065541441,"t":1716008400}
+{"o":4598.2433272169,"h":4602.45166538,"l":4573.1963229029,"c":4601.0875877759,"v":332051.4267960909,"t":1716012000}
+{"o":4601.0875877759,"h":4614.0440761309,"l":4579.6059002628,"c":4587.4053328938,"v":311151.9148316878,"t":1716015600}
+{"o":4587.4053328938,"h":4619.4410991865,"l":4580.6083579759,"c":4614.3460183979,"v":328958.2665786349,"t":1716019200}
+{"o":4614.3460183979,"h":4673.0830751324,"l":4598.9891537353,"c":4659.2238472294,"v":370164.8907828208,"t":1716022800}
+{"o":4659.2238472294,"h":4682.5499000097,"l":4641.9042430801,"c":4664.2957199818,"v":359620.9004751033,"t":1716026400}
+{"o":4664.2957199818,"h":4686.996960161,"l":4636.2665287325,"c":4642.9893802204,"v":362344.6847691194,"t":1716030000}
+{"o":4642.9893802204,"h":4648.8976677124,"l":4608.6932297848,"c":4616.2271621713,"v":451331.7874944499,"t":1716033600}
+{"o":4616.2271621713,"h":4657.0606374058,"l":4605.3379714508,"c":4619.0172154454,"v":636833.9696123247,"t":1716037200}
+{"o":4619.0172154454,"h":4632.0609649299,"l":4572.374220494,"c":4586.6849028048,"v":637882.6139553634,"t":1716040800}
+{"o":4586.6849028048,"h":4604.7742428197,"l":4564.096230463,"c":4590.3619586478,"v":551398.6313892417,"t":1716044400}
+{"o":4590.3619586478,"h":4615.6154482652,"l":4531.4510163672,"c":4539.7483805722,"v":543614.1451687826,"t":1716048000}
+{"o":4539.7483805722,"h":4572.8066957156,"l":4534.1763446426,"c":4561.5863154859,"v":455679.6755475033,"t":1716051600}
+{"o":4561.5863154859,"h":4585.2648669139,"l":4552.209341671,"c":4566.9429180662,"v":392722.5876584686,"t":1716055200}
+{"o":4566.9429180662,"h":4590.0016711958,"l":4555.9429593097,"c":4582.9968338874,"v":430085.9931550193,"t":1716058800}
+{"o":4582.9968338874,"h":4617.9887426057,"l":4580.1776730533,"c":4609.5888852501,"v":467411.336978622,"t":1716062400}
+{"o":4609.5888852501,"h":4627.0129416965,"l":4578.0495623413,"c":4590.6004648706,"v":454610.6662948114,"t":1716066000}
+{"o":4590.6004648706,"h":4606.3126961676,"l":4559.9383561746,"c":4582.166310997,"v":393487.2582211256,"t":1716069600}
+{"o":4582.166310997,"h":4599.7034789472,"l":4568.4819174211,"c":4590.4237426432,"v":342484.2578643712,"t":1716073200}
+{"o":4590.4237426432,"h":4617.2621453192,"l":4577.2344413144,"c":4607.6359413632,"v":314844.9842818327,"t":1716076800}
+{"o":4607.6359413632,"h":4632.9398337515,"l":4594.929361767,"c":4609.009667094,"v":331335.9710669487,"t":1716080400}
+{"o":4609.009667094,"h":4644.5134130797,"l":4603.0594193445,"c":4637.3712683042,"v":351596.3200724355,"t":1716084000}
+{"o":4637.3712683042,"h":4660.7412992379,"l":4617.3020461212,"c":4639.4384676241,"v":337626.2414215882,"t":1716087600}
+{"o":4639.4384676241,"h":4648.4440885778,"l":4609.1670190088,"c":4643.951625417,"v":310867.275140838,"t":1716091200}
+{"o":4643.951625417,"h":4668.2311524918,"l":4626.4638270958,"c":4629.5499684529,"v":304821.0608148266,"t":1716094800}
+{"o":4629.5499684529,"h":4640.4130734961,"l":4591.0748879997,"c":4607.5405363721,"v":297546.517471339,"t":1716098400}
+{"o":4607.5405363721,"h":4636.2528996101,"l":4587.2656728474,"c":4635.1080321236,"v":303283.8708605787,"t":1716102000}
+{"o":4635.1080321236,"h":4646.0693170952,"l":4604.4005548178,"c":4611.0470762444,"v":333840.567063057,"t":1716105600}
+{"o":4611.0470762444,"h":4628.3259125893,"l":4575.7533037142,"c":4604.4297160208,"v":333301.453366729,"t":1716109200}
+{"o":4604.4297160208,"h":4636.9921598281,"l":4585.8080133688,"c":4594.5554458389,"v":321963.4270028717,"t":1716112800}
+{"o":4594.5554458389,"h":4599.1970306698,"l":4546.2673277073,"c":4567.2121045497,"v":366654.0332603045,"t":1716116400}
+{"o":4567.2121045497,"h":4580.6723334519,"l":4497.8877232194,"c":4502.1989751253,"v":358838.2466240202,"t":1716120000}
+{"o":4502.1989751253,"h":4511.6090675716,"l":4451.4299738635,"c":4493.1503619104,"v":414475.0900468919,"t":1716123600}
+{"o":4493.1503619104,"h":4509.8579410779,"l":4457.6018588397,"c":4466.6416597011,"v":370711.9926090756,"t":1716127200}
+{"o":4466.6416597011,"h":4484.0388007777,"l":4421.2253468042,"c":4480.2158545354,"v":352910.0213492063,"t":1716130800}
+{"o":4480.2158545354,"h":4493.266227871,"l":4452.3303598341,"c":4471.4367468109,"v":388403.9942943541,"t":1716134400}
+{"o":4471.4367468109,"h":4569.7633833789,"l":4461.436861538,"c":4525.3055827774,"v":425737.7945797379,"t":1716138000}
+{"o":4525.3055827774,"h":4546.0775567107,"l":4488.9397651193,"c":4495.4082512441,"v":363511.7228326868,"t":1716141600}
+{"o":4495.4082512441,"h":4531.3898402284,"l":4483.3087271264,"c":4508.2435223579,"v":477588.8713608694,"t":1716145200}
+{"o":4508.2435223579,"h":4541.3232622871,"l":4496.1315006175,"c":4529.2088213516,"v":340493.3670195458,"t":1716148800}
+{"o":4529.2088213516,"h":4540.045745946,"l":4479.6774174148,"c":4525.6875861278,"v":338315.9883281634,"t":1716152400}
+{"o":4525.6875861278,"h":4568.0693892658,"l":4509.0901049008,"c":4561.5993870701,"v":362459.1714425386,"t":1716156000}
+{"o":4561.5993870701,"h":4564.8593102546,"l":4498.3678809873,"c":4521.1632217139,"v":330727.7982535551,"t":1716159600}
+{"o":4521.1632217139,"h":4542.8570870805,"l":4493.6472283659,"c":4531.1647364164,"v":370442.3354018507,"t":1716163200}
+{"o":4531.1647364164,"h":4546.6558367184,"l":4457.762438023,"c":4537.1937860811,"v":485673.1269168193,"t":1716166800}
+{"o":4537.1937860811,"h":4607.5405763429,"l":4523.5298580484,"c":4597.5960785676,"v":397646.0072642225,"t":1716170400}
+{"o":4597.5960785676,"h":4616.0096939654,"l":4575.519578811,"c":4581.4212349611,"v":390681.2340962873,"t":1716174000}
+{"o":4581.4212349611,"h":4671.6932859585,"l":4570.3678424029,"c":4671.2712635205,"v":465985.7790485854,"t":1716177600}
+{"o":4671.2712635205,"h":4749.5558319086,"l":4662.1751896945,"c":4743.8780556052,"v":550483.5581719853,"t":1716181200}
+{"o":4743.8780556052,"h":4753.063528331,"l":4661.2918564032,"c":4684.5806887605,"v":441428.3971121128,"t":1716184800}
+{"o":4684.5806887605,"h":4753.2356405526,"l":4671.1798325905,"c":4737.7376800762,"v":372025.2000993484,"t":1716188400}
+{"o":4737.7376800762,"h":4768.7516598017,"l":4713.6391970576,"c":4724.5146912203,"v":384162.1979079692,"t":1716192000}
+{"o":4724.5146912203,"h":4745.3585626853,"l":4699.7625443509,"c":4705.3549986839,"v":364662.6225830074,"t":1716195600}
+{"o":4705.3549986839,"h":4750.3276385954,"l":4672.3845345953,"c":4728.7604215113,"v":444045.5084455661,"t":1716199200}
+{"o":4728.7604215113,"h":4763.2658467311,"l":4722.2616991042,"c":4728.1443533583,"v":371237.8530550055,"t":1716202800}
+{"o":4728.1443533583,"h":4746.9011395281,"l":4699.2803086438,"c":4714.7785156869,"v":366114.5068988225,"t":1716206400}
+{"o":4714.7785156869,"h":4733.4207220755,"l":4684.4935595697,"c":4717.0746907508,"v":411853.6617762642,"t":1716210000}
+{"o":4717.0746907508,"h":4718.7502568507,"l":4663.6162696886,"c":4689.8366820484,"v":467919.2697298383,"t":1716213600}
+{"o":4689.8366820484,"h":4774.4246592021,"l":4669.5334196845,"c":4763.1522146887,"v":478281.0656144017,"t":1716217200}
+{"o":4763.1522146887,"h":4817.2081463619,"l":4739.3969611492,"c":4788.8111316709,"v":631364.4944899428,"t":1716220800}
+{"o":4788.8111316709,"h":4833.9506936918,"l":4770.910442492,"c":4830.8758492388,"v":510486.2889716423,"t":1716224400}
+{"o":4830.8758492388,"h":4835.0178830157,"l":4775.1660993995,"c":4794.2499049357,"v":476482.5372593001,"t":1716228000}
+{"o":4794.2499049357,"h":5009.5288597227,"l":4776.0721953477,"c":4984.3465292834,"v":803169.4235273977,"t":1716231600}
+{"o":4984.3465292834,"h":4993.3757388277,"l":4874.8278796895,"c":4881.9761758682,"v":795137.0844678812,"t":1716235200}
+{"o":4881.9761758682,"h":4934.200863814,"l":4850.3505979342,"c":4919.3191856108,"v":585377.922881489,"t":1716238800}
+{"o":4919.3191856108,"h":4968.8437713368,"l":4906.1417948108,"c":4940.693217819,"v":572689.2336966287,"t":1716242400}
+{"o":4940.693217819,"h":4995.9296022625,"l":4906.1827333148,"c":4969.2898957284,"v":538306.3971224043,"t":1716246000}
+{"o":4969.2898957284,"h":5034.0373686875,"l":4931.982002983,"c":4950.5361268185,"v":619318.3846028384,"t":1716249600}
+{"o":4950.5361268185,"h":4950.5361268185,"l":4882.6767108151,"c":4918.3156081547,"v":492848.3258478489,"t":1716253200}
+{"o":4918.3156081547,"h":4927.2753698176,"l":4865.1392504776,"c":4876.0278532962,"v":373426.128316957,"t":1716256800}
+{"o":4876.0278532962,"h":4919.5225684135,"l":4869.2938616179,"c":4900.0898544806,"v":303691.5396685825,"t":1716260400}
+{"o":4900.0898544806,"h":4925.3309666984,"l":4854.5775210765,"c":4854.5775210765,"v":327380.6631759278,"t":1716264000}
+{"o":4854.5775210765,"h":4872.998168017,"l":4825.4325646967,"c":4846.5996447902,"v":328009.4550721354,"t":1716267600}
+{"o":4846.5996447902,"h":4886.927067757,"l":4830.3789004622,"c":4843.2542321547,"v":366452.1037285514,"t":1716271200}
+{"o":4843.2542321547,"h":4861.2936635469,"l":4794.6149310341,"c":4824.7809257694,"v":299968.5384014281,"t":1716274800}
+{"o":4824.7809257694,"h":4848.1811073652,"l":4810.3779073152,"c":4832.9666962493,"v":245453.0868431068,"t":1716278400}
+{"o":4832.9666962493,"h":4882.7312733848,"l":4819.0071686637,"c":4871.6203119305,"v":338342.3250617319,"t":1716282000}
+{"o":4871.6203119305,"h":4909.6128143334,"l":4852.8921987632,"c":4860.4197400506,"v":320000.7599689976,"t":1716285600}
+{"o":4860.4197400506,"h":4877.8641247916,"l":4799.1244845867,"c":4802.2968522455,"v":362599.4635372854,"t":1716289200}
+{"o":4802.2968522455,"h":4816.2743569288,"l":4763.7293121095,"c":4796.0455662847,"v":476180.0989164974,"t":1716292800}
+{"o":4796.0455662847,"h":4827.3579103812,"l":4746.6332976879,"c":4761.1891492176,"v":521956.0037520187,"t":1716296400}
+{"o":4761.1891492176,"h":4789.7495205293,"l":4711.6201080199,"c":4717.6209572962,"v":494053.2142524726,"t":1716300000}
+{"o":4717.6209572962,"h":4750.9704832953,"l":4682.1315311217,"c":4701.5805636199,"v":535829.4847534754,"t":1716303600}
+{"o":4701.5805636199,"h":4759.5375807754,"l":4688.8519476174,"c":4693.4778752126,"v":512973.3161875521,"t":1716307200}
+{"o":4693.4778752126,"h":4740.4526736205,"l":4684.9852518791,"c":4722.9331548775,"v":452964.7364310195,"t":1716310800}
+{"o":4722.9331548775,"h":4737.6124774782,"l":4691.4553957373,"c":4723.7105449652,"v":393239.2556953015,"t":1716314400}
+{"o":4723.7105449652,"h":4729.1744976666,"l":4640.0242194048,"c":4661.5085326322,"v":396369.1178079504,"t":1716318000}
+{"o":4661.5085326322,"h":4743.6569087511,"l":4079.4392581725,"c":4147.347855759,"v":386595.1744726477,"t":1716321600}
+{"o":4147.347855759,"h":4158.5011840894,"l":4108.2670169447,"c":4152.9108718521,"v":369058.6566412507,"t":1716325200}
+{"o":4152.9108718521,"h":4162.7366909863,"l":4100.282090715,"c":4121.3269114031,"v":405660.1286502724,"t":1716328800}
+{"o":4121.3269114031,"h":4124.5836768216,"l":4109.0918736681,"c":4113.7101590962,"v":344384.9076318898,"t":1716332400}
+{"o":4113.7101590962,"h":4142.61923076,"l":4101.8683276357,"c":4104.2546176649,"v":351243.715431985,"t":1716336000}
+{"o":4104.2546176649,"h":4130.3870745431,"l":4099.0207096691,"c":4121.5973623516,"v":338099.6482878208,"t":1716339600}
+{"o":4121.5973623516,"h":4121.9439733464,"l":4093.2990455097,"c":4104.5126434057,"v":342922.6561547937,"t":1716343200}
+{"o":4104.5126434057,"h":4114.7144088703,"l":4072.9858601056,"c":4106.9632278242,"v":325083.2281622605,"t":1716346800}
+{"o":4106.9632278242,"h":4116.2408449449,"l":4041.3336416082,"c":4091.5720318383,"v":355325.0639770628,"t":1716350400}
+{"o":4091.5720318383,"h":4191.451015624,"l":4071.8553610766,"c":4187.0319695488,"v":427388.725782146,"t":1716354000}
+{"o":4187.0319695488,"h":4219.9872836546,"l":4131.9999124133,"c":4138.9450577412,"v":388970.2212380069,"t":1716357600}
+{"o":4138.9450577412,"h":4150.5797741456,"l":4093.710498911,"c":4104.3019937003,"v":301035.4190294881,"t":1716361200}
+{"o":4104.3019937003,"h":4119.2273140299,"l":4072.0863590429,"c":4116.9533107213,"v":347903.3789735784,"t":1716364800}
+{"o":4116.9533107213,"h":4124.8704359061,"l":4084.9938822312,"c":4120.3980593142,"v":297554.2197361643,"t":1716368400}
+{"o":4120.3980593142,"h":4131.3372706627,"l":4106.4477665692,"c":4129.7740117311,"v":336097.0720986923,"t":1716372000}
+{"o":4129.7740117311,"h":4134.7729770029,"l":4064.5827015553,"c":4064.5827015553,"v":356560.1520797267,"t":1716375600}
+{"o":4064.5827015553,"h":4100.8817683667,"l":4019.2706695765,"c":4036.5077891117,"v":529777.0189227889,"t":1716379200}
+{"o":4036.5077891117,"h":4100.113826604,"l":4036.5077891117,"c":4100.113826604,"v":484280.9675976069,"t":1716382800}
+{"o":4100.113826604,"h":4163.5759570799,"l":4075.6300041337,"c":4146.5467093147,"v":656292.65919248,"t":1716386400}
+{"o":4146.5467093147,"h":4166.2675431206,"l":4099.3625086186,"c":4134.5231395452,"v":700095.6157977789,"t":1716390000}
+{"o":4134.5231395452,"h":4181.8350500952,"l":4107.1541569474,"c":4127.8814409725,"v":681042.1990263803,"t":1716393600}
+{"o":4127.8814409725,"h":4156.9983798509,"l":4094.7756367907,"c":4101.9739717091,"v":600077.7599164568,"t":1716397200}
+{"o":4101.9739717091,"h":4111.3914502127,"l":4047.1806566043,"c":4083.5270622616,"v":526584.6669711387,"t":1716400800}
+{"o":4083.5270622616,"h":4087.3770126061,"l":4054.2300800146,"c":4063.340737473,"v":468587.0939943814,"t":1716404400}
+{"o":4063.340737473,"h":4096.8489505642,"l":4040.6245656536,"c":4046.7001975793,"v":473909.059966632,"t":1716408000}
+{"o":4046.7001975793,"h":4118.4248168475,"l":4027.0571940549,"c":4107.5158214055,"v":479359.1128172513,"t":1716411600}
+{"o":4107.5158214055,"h":4113.9126627107,"l":4045.0323786091,"c":4048.4414743004,"v":414863.9032044084,"t":1716415200}
+{"o":4048.4414743004,"h":4048.4414743004,"l":4008.0393751405,"c":4033.5542420736,"v":358781.1638799353,"t":1716418800}
+{"o":4033.5542420736,"h":4067.2002703725,"l":4031.7215880085,"c":4039.2961993703,"v":350604.672984353,"t":1716422400}
+{"o":4039.2961993703,"h":4061.9665097585,"l":4003.1621669028,"c":4047.8548754733,"v":386982.4970174234,"t":1716426000}
+{"o":4047.8548754733,"h":4073.7837883819,"l":4040.5136947445,"c":4073.7837883819,"v":340656.4782539421,"t":1716429600}
+{"o":4073.7837883819,"h":4085.7170173654,"l":4055.1059881823,"c":4071.8137780061,"v":392761.0961551233,"t":1716433200}
+{"o":4071.8137780061,"h":4075.7226444052,"l":4035.1063203014,"c":4045.9502727054,"v":323755.6262204893,"t":1716436800}
+{"o":4045.9502727054,"h":4053.714832756,"l":4037.5271323669,"c":4044.8374287471,"v":307601.9398809675,"t":1716440400}
+{"o":4044.8374287471,"h":4055.9209784504,"l":4017.4306925365,"c":4052.7309866984,"v":303713.5595483453,"t":1716444000}
+{"o":4052.7309866984,"h":4056.8421871477,"l":4026.4356098664,"c":4040.7603451286,"v":317063.5648286647,"t":1716447600}
+{"o":4040.7603451286,"h":4052.0935625618,"l":4029.5194300631,"c":4051.3523981838,"v":296908.2504812145,"t":1716451200}
+{"o":4051.3523981838,"h":4055.5889159347,"l":4014.0122077934,"c":4020.8631656924,"v":324259.8891505212,"t":1716454800}
+{"o":4020.8631656924,"h":4029.1421735654,"l":3954.3254185807,"c":3961.9899151766,"v":396228.6987832622,"t":1716458400}
+{"o":3961.9899151766,"h":4009.0180435767,"l":3958.0388193221,"c":4005.7794576518,"v":419208.8825975849,"t":1716462000}
+{"o":4005.7794576518,"h":4038.4007279351,"l":3912.8009497709,"c":3938.924222818,"v":595915.9867038344,"t":1716465600}
+{"o":3938.924222818,"h":3958.6807145274,"l":3853.3931883909,"c":3902.3994713731,"v":688074.4522152361,"t":1716469200}
+{"o":3902.3994713731,"h":3931.5116225561,"l":3880.1810660509,"c":3882.6867809787,"v":486192.7078881633,"t":1716472800}
+{"o":3882.6867809787,"h":3949.2686923567,"l":3880.1736367276,"c":3934.4208083708,"v":450197.2602326812,"t":1716476400}
+{"o":3934.4208083708,"h":3951.6853803464,"l":3921.5617923153,"c":3950.3722877282,"v":393992.8075519465,"t":1716480000}
+{"o":3950.3722877282,"h":3993.9610030546,"l":3922.8106601247,"c":3922.8106601247,"v":413487.9188794078,"t":1716483600}
+{"o":3922.8106601247,"h":3934.6052425723,"l":3882.6271277144,"c":3915.6001667461,"v":557431.0014899084,"t":1716487200}
+{"o":3915.6001667461,"h":3928.5841654644,"l":3886.2850589395,"c":3891.233309423,"v":411475.9831185204,"t":1716490800}
+{"o":3891.233309423,"h":3932.7388965858,"l":3788.1629976403,"c":3924.7563148903,"v":782140.7074976986,"t":1716494400}
+{"o":3924.7563148903,"h":4147.365987673,"l":3912.348429772,"c":4076.6527783342,"v":1118124.2736751228,"t":1716498000}
+{"o":4076.6527783342,"h":4090.4599151248,"l":4008.2522413514,"c":4016.0463991748,"v":478361.5354804356,"t":1716501600}
+{"o":4016.0463991748,"h":4031.2446599682,"l":3987.2601136782,"c":4017.0095101969,"v":404846.300976364,"t":1716505200}
+{"o":4017.0095101969,"h":4017.0095101969,"l":3970.5519842325,"c":3975.1828747926,"v":388196.3290979881,"t":1716508800}
+{"o":3975.1828747926,"h":3975.1828747926,"l":3942.567161226,"c":3943.5571365482,"v":298368.9633445304,"t":1716512400}
+{"o":3943.5571365482,"h":3965.0107971901,"l":3912.5197063547,"c":3941.2313044629,"v":345367.5066163332,"t":1716516000}
+{"o":3941.2313044629,"h":3949.3016099212,"l":3910.7457607254,"c":3921.5601095552,"v":375569.0268410437,"t":1716519600}
+{"o":3921.5601095552,"h":3921.5601095552,"l":3852.2862685547,"c":3855.2448007595,"v":301050.0924212675,"t":1716523200}
+{"o":3855.2448007595,"h":3855.319371831,"l":3789.3778160947,"c":3815.7879236081,"v":405096.7630535034,"t":1716526800}
+{"o":3815.7879236081,"h":3832.9845860884,"l":3775.896160438,"c":3794.0177414803,"v":458335.8839233631,"t":1716530400}
+{"o":3794.0177414803,"h":3811.4890495015,"l":3766.4121797993,"c":3786.9539304005,"v":382622.5136673945,"t":1716534000}
+{"o":3786.9539304005,"h":3791.8485471241,"l":3706.4484312825,"c":3769.7777475773,"v":440885.3547653617,"t":1716537600}
+{"o":3769.7777475773,"h":3784.9568791491,"l":3747.8373962773,"c":3781.1246346098,"v":352661.9006076584,"t":1716541200}
+{"o":3781.1246346098,"h":3786.1335685193,"l":3758.5394253938,"c":3770.1895566003,"v":332336.1516392031,"t":1716544800}
+{"o":3770.1895566003,"h":3796.461329433,"l":3764.499999015,"c":3789.7752860962,"v":325116.3713873636,"t":1716548400}
+{"o":3789.7752860962,"h":4099.8506724658,"l":3785.4042550695,"c":4076.4101507816,"v":350758.085651524,"t":1716552000}
+{"o":4076.4101507816,"h":4091.3966939853,"l":4041.2387009698,"c":4046.7541760568,"v":510826.8409185617,"t":1716555600}
+{"o":4046.7541760568,"h":4117.3306628202,"l":4037.3438609351,"c":4094.278302187,"v":545041.9043266146,"t":1716559200}
+{"o":4094.278302187,"h":4133.4546331529,"l":4076.39449375,"c":4090.2339913199,"v":630276.8197984954,"t":1716562800}
+{"o":4090.2339913199,"h":4091.8514143291,"l":4028.9036686941,"c":4052.7080371739,"v":434906.5884190891,"t":1716566400}
+{"o":4052.7080371739,"h":4122.4710768088,"l":4041.9126878793,"c":4122.4710768088,"v":424539.6670905934,"t":1716570000}
+{"o":4122.4710768088,"h":4164.8470575397,"l":4113.478241048,"c":4125.1652724125,"v":436229.8087433896,"t":1716573600}
+{"o":4125.1652724125,"h":4133.355898675,"l":4100.8347129912,"c":4116.0133190143,"v":391158.9398545232,"t":1716577200}
+{"o":4116.0133190143,"h":4126.963271724,"l":4098.0547113952,"c":4108.8895071594,"v":370729.8575406834,"t":1716580800}
+{"o":4108.8895071594,"h":4121.3984050306,"l":4081.4214094004,"c":4096.5789797022,"v":360078.8295496327,"t":1716584400}
+{"o":4096.5789797022,"h":4105.290667899,"l":4077.2114830308,"c":4091.9127478488,"v":300549.6253772685,"t":1716588000}
+{"o":4091.9127478488,"h":4111.6643182534,"l":4087.2097413355,"c":4101.7025322764,"v":319308.0346702327,"t":1716591600}
+{"o":4101.7025322764,"h":4101.7025322764,"l":4062.1076189616,"c":4066.2366985059,"v":359278.7146812548,"t":1716595200}
+{"o":4066.2366985059,"h":4116.6863811148,"l":4058.9533388489,"c":4104.2504420373,"v":439540.033131408,"t":1716598800}
+{"o":4104.2504420373,"h":4150.7969937209,"l":4102.6221672084,"c":4136.398622913,"v":385784.276628872,"t":1716602400}
+{"o":4136.398622913,"h":4146.4189403442,"l":4112.2274531555,"c":4146.2503637091,"v":358255.97151039,"t":1716606000}
+{"o":4146.2503637091,"h":4157.9861840685,"l":4132.6798156149,"c":4154.4279132742,"v":358521.9094599205,"t":1716609600}
+{"o":4154.4279132742,"h":4154.7797780082,"l":4127.8513714371,"c":4144.1705237559,"v":330555.5123244604,"t":1716613200}
+{"o":4144.1705237559,"h":4144.665868983,"l":4116.8163764233,"c":4118.3774202633,"v":303743.2861394083,"t":1716616800}
+{"o":4118.3774202633,"h":4143.9884104985,"l":4112.2306113946,"c":4135.417303671,"v":340453.4871467232,"t":1716620400}
+{"o":4135.417303671,"h":4155.4141731398,"l":4117.7694155185,"c":4126.9622781789,"v":349307.9705240307,"t":1716624000}
+{"o":4126.9622781789,"h":4153.5108665457,"l":4116.9914374831,"c":4144.8938878581,"v":362709.9453949195,"t":1716627600}
+{"o":4144.8938878581,"h":4164.9836157802,"l":4130.8790273911,"c":4157.2224094514,"v":307781.4518041518,"t":1716631200}
+{"o":4157.2224094514,"h":4168.4311263567,"l":4123.2661553897,"c":4123.8558612192,"v":289300.1337118573,"t":1716634800}
+{"o":4123.8558612192,"h":4132.0073292506,"l":4100.3431877223,"c":4107.9677825279,"v":309703.1451540214,"t":1716638400}
+{"o":4107.9677825279,"h":4119.2035772606,"l":4076.6816339727,"c":4085.2182037731,"v":412776.1119037274,"t":1716642000}
+{"o":4085.2182037731,"h":4123.8204281375,"l":4085.0218653323,"c":4114.5116191691,"v":314967.4942058125,"t":1716645600}
+{"o":4114.5116191691,"h":4128.9804616641,"l":4099.3579886101,"c":4106.3421223645,"v":358115.0200300355,"t":1716649200}
+{"o":4106.3421223645,"h":4110.2274874959,"l":4083.4398700832,"c":4085.3804863684,"v":329606.6002426443,"t":1716652800}
+{"o":4085.3804863684,"h":4103.4325490265,"l":4075.5057933904,"c":4076.7457156386,"v":333482.1969321315,"t":1716656400}
+{"o":4076.7457156386,"h":4095.3394181091,"l":4070.2294280353,"c":4095.3394181091,"v":337596.6427271495,"t":1716660000}
+{"o":4095.3394181091,"h":4102.3995872618,"l":4080.0476870537,"c":4088.7570176192,"v":402796.7717860515,"t":1716663600}
+{"o":4088.7570176192,"h":4097.3265592067,"l":4072.3874199619,"c":4083.8848763199,"v":334563.861305237,"t":1716667200}
+{"o":4083.8848763199,"h":4096.7256929037,"l":4082.8663929363,"c":4094.0319103669,"v":295928.6308404664,"t":1716670800}
+{"o":4094.0319103669,"h":4107.1539181142,"l":4085.3876479246,"c":4103.7626556903,"v":289689.1533415564,"t":1716674400}
+{"o":4103.7626556903,"h":4122.9927218293,"l":4103.4921873039,"c":4115.9451381452,"v":420423.1518473694,"t":1716678000}
+{"o":4115.9451381452,"h":4115.9451381452,"l":4096.7388560293,"c":4096.7388560293,"v":451240.7016293777,"t":1716681600}
+{"o":4096.7388560293,"h":4111.6863022716,"l":4073.113266082,"c":4076.7938292909,"v":464922.8187338266,"t":1716685200}
+{"o":4076.7938292909,"h":4082.152371587,"l":4034.683874783,"c":4053.8635744206,"v":479387.0922518968,"t":1716688800}
+{"o":4053.8635744206,"h":4069.4688131626,"l":4029.525212786,"c":4065.0246137578,"v":387579.5451102858,"t":1716692400}
+{"o":4065.0246137578,"h":4065.0246137578,"l":4035.1736757667,"c":4049.8594581235,"v":316338.0669430862,"t":1716696000}
+{"o":4049.8594581235,"h":4075.5304642051,"l":4033.3415494275,"c":4075.5304642051,"v":300620.7290750647,"t":1716699600}
+{"o":4075.5304642051,"h":4082.2704185635,"l":4055.6490980268,"c":4059.9414519116,"v":265192.1390714669,"t":1716703200}
+{"o":4059.9414519116,"h":4076.9671651375,"l":4025.0022751786,"c":4043.0120154162,"v":337464.8577485479,"t":1716706800}
+{"o":4043.0120154162,"h":4055.9291296866,"l":4007.4820098823,"c":4016.5903550925,"v":380417.9205843866,"t":1716710400}
+{"o":4016.5903550925,"h":4024.5781587648,"l":3965.9318405159,"c":3984.0791144656,"v":384941.4349545882,"t":1716714000}
+{"o":3984.0791144656,"h":4015.765905819,"l":3984.047015855,"c":4015.765905819,"v":310313.4195246393,"t":1716717600}
+{"o":4015.765905819,"h":4022.879662167,"l":3993.9094413609,"c":4007.9970531445,"v":322647.3001166646,"t":1716721200}
+{"o":4007.9970531445,"h":4010.9509558303,"l":3984.229986319,"c":3999.1085017548,"v":345235.3571972029,"t":1716724800}
+{"o":3999.1085017548,"h":4028.7220959396,"l":3991.6956463493,"c":4028.7220959396,"v":303517.041142194,"t":1716728400}
+{"o":4028.7220959396,"h":4042.6126498316,"l":4004.8575473269,"c":4040.8585693244,"v":474481.2932680181,"t":1716732000}
+{"o":4040.8585693244,"h":4052.9129712507,"l":3971.1795201523,"c":3982.8327491299,"v":474285.3195642623,"t":1716735600}
+{"o":3982.8327491299,"h":3996.5668117453,"l":3966.4576717518,"c":3985.9448451667,"v":428340.066516288,"t":1716739200}
+{"o":3985.9448451667,"h":3989.169902622,"l":3954.4526090241,"c":3961.4163317895,"v":390100.1381489409,"t":1716742800}
+{"o":3961.4163317895,"h":3968.7595135317,"l":3938.3475098802,"c":3955.5304276328,"v":479113.8661335017,"t":1716746400}
+{"o":3955.5304276328,"h":3978.2062842326,"l":3949.6424669721,"c":3976.4710201598,"v":444940.052724136,"t":1716750000}
+{"o":3976.4710201598,"h":3979.6431952774,"l":3957.9735535265,"c":3963.1835277326,"v":483375.5763864859,"t":1716753600}
+{"o":3963.1835277326,"h":3991.9761872666,"l":3938.4969118065,"c":3991.9761872666,"v":646349.8273933697,"t":1716757200}
+{"o":3991.9761872666,"h":4013.6802354951,"l":3985.5641975409,"c":4000.9095410691,"v":804977.0958574087,"t":1716760800}
+{"o":4000.9095410691,"h":4005.3308251734,"l":3977.5634911021,"c":3992.6006417535,"v":535486.3248076272,"t":1716764400}
+{"o":3992.6006417535,"h":4060.8854479842,"l":3991.8111334522,"c":4045.4075128114,"v":462658.4998381141,"t":1716768000}
+{"o":4045.4075128114,"h":4072.5547578545,"l":4031.4938185194,"c":4050.881263504,"v":422429.2792348369,"t":1716771600}
+{"o":4050.881263504,"h":4057.211935147,"l":4009.3830650354,"c":4015.0315421204,"v":482255.1956029687,"t":1716775200}
+{"o":4015.0315421204,"h":4062.6591573092,"l":4011.118321405,"c":4041.5314867458,"v":389775.8399532757,"t":1716778800}
+{"o":4041.5314867458,"h":4067.2402281834,"l":4041.157514888,"c":4050.5916781981,"v":468116.8527806049,"t":1716782400}
+{"o":4050.5916781981,"h":4062.6428251088,"l":4006.7050133365,"c":4025.8282862137,"v":408504.7333576517,"t":1716786000}
+{"o":4025.8282862137,"h":4046.6529176344,"l":4022.6951527418,"c":4022.713051228,"v":379185.4957553837,"t":1716789600}
+{"o":4022.713051228,"h":4047.5031812197,"l":4010.3450345966,"c":4046.6098538876,"v":363069.2008403222,"t":1716793200}
+{"o":4046.6098538876,"h":4074.3837311497,"l":4036.8802204981,"c":4044.3817872353,"v":400262.1756530204,"t":1716796800}
+{"o":4044.3817872353,"h":4058.9676305829,"l":4033.7791311224,"c":4053.5357689853,"v":379538.3175423137,"t":1716800400}
+{"o":4053.5357689853,"h":4067.4759269965,"l":4039.2833321076,"c":4067.1403128269,"v":385735.2427008951,"t":1716804000}
+{"o":4067.1403128269,"h":4106.0974786013,"l":4060.5755286695,"c":4096.5678255244,"v":404305.5005227072,"t":1716807600}
+{"o":4096.5678255244,"h":4106.9386666796,"l":4074.9449335606,"c":4076.4799003724,"v":443174.4916148812,"t":1716811200}
+{"o":4076.4799003724,"h":4131.5079948697,"l":4076.4799003724,"c":4117.9988615632,"v":617009.9857116106,"t":1716814800}
+{"o":4117.9988615632,"h":4135.0912319442,"l":4096.1912761747,"c":4132.0799898129,"v":725979.31196291,"t":1716818400}
+{"o":4132.0799898129,"h":4188.9477723986,"l":4126.8780663902,"c":4180.9189171996,"v":642450.7138251553,"t":1716822000}
+{"o":4180.9189171996,"h":4204.7107077174,"l":4167.2688358227,"c":4187.7328245511,"v":878847.0567323739,"t":1716825600}
+{"o":4187.7328245511,"h":4208.8369354206,"l":4182.4343893332,"c":4183.662462211,"v":764077.5854058147,"t":1716829200}
+{"o":4183.662462211,"h":4196.1669820853,"l":4158.0364182191,"c":4158.0364182191,"v":552068.9050556952,"t":1716832800}
+{"o":4158.0364182191,"h":4174.4420648726,"l":4080.4214032535,"c":4118.671004401,"v":625247.8931347585,"t":1716836400}
+{"o":4118.671004401,"h":4170.6325186239,"l":4115.222131019,"c":4167.3226018511,"v":544407.4734440402,"t":1716840000}
+{"o":4167.3226018511,"h":4181.9122213908,"l":4154.6082206874,"c":4166.6312273723,"v":405051.2124466087,"t":1716843600}
+{"o":4166.6312273723,"h":4206.5752099538,"l":4157.542645774,"c":4181.8470286181,"v":514944.7745227813,"t":1716847200}
+{"o":4181.8470286181,"h":4185.1647185698,"l":4131.0940844566,"c":4156.4719300184,"v":443699.471327353,"t":1716850800}
+{"o":4156.4719300184,"h":4176.6116134503,"l":4136.8649985819,"c":4149.0173620694,"v":543973.3092351152,"t":1716854400}
+{"o":4149.0173620694,"h":4203.1670979327,"l":4103.5768750647,"c":4109.3383624706,"v":581521.5503827685,"t":1716858000}
+{"o":4109.3383624706,"h":4139.692298788,"l":4074.6582423451,"c":4126.5334874061,"v":595654.1276157729,"t":1716861600}
+{"o":4126.5334874061,"h":4135.5471093863,"l":4059.863816733,"c":4086.5849912144,"v":414485.1485403343,"t":1716865200}
+{"o":4086.5849912144,"h":4095.2242934602,"l":4032.5120204743,"c":4046.6704623618,"v":438146.3950587866,"t":1716868800}
+{"o":4046.6704623618,"h":4078.8286390303,"l":4035.9294121419,"c":4076.0051044107,"v":363159.0159614558,"t":1716872400}
+{"o":4076.0051044107,"h":4087.9445921736,"l":4056.6019991342,"c":4074.1556231683,"v":325264.7462858079,"t":1716876000}
+{"o":4074.1556231683,"h":4080.6170205959,"l":4049.3932161921,"c":4059.5269733085,"v":332157.0188325117,"t":1716879600}
+{"o":4059.5269733085,"h":4106.2102042565,"l":4053.0617769684,"c":4096.2150367388,"v":461849.7012363618,"t":1716883200}
+{"o":4096.2150367388,"h":4110.7374718267,"l":4082.0080266237,"c":4101.2750388383,"v":417990.827382557,"t":1716886800}
+{"o":4101.2750388383,"h":4159.9130275908,"l":4098.6578187039,"c":4143.4123254112,"v":504771.3019811813,"t":1716890400}
+{"o":4143.4123254112,"h":4156.5324597875,"l":4118.5559328854,"c":4151.4941586223,"v":486866.689814307,"t":1716894000}
+{"o":4151.4941586223,"h":4199.4440454179,"l":4139.9588548185,"c":4183.9839490768,"v":541761.4298237904,"t":1716897600}
+{"o":4183.9839490768,"h":4231.555890339,"l":4138.4909016488,"c":4146.7192080748,"v":787314.5328258504,"t":1716901200}
+{"o":4146.7192080748,"h":4204.3425853849,"l":4085.309562981,"c":4120.6761142034,"v":799108.8207008693,"t":1716904800}
+{"o":4120.6761142034,"h":4132.8360374841,"l":4066.3833372655,"c":4111.4209826075,"v":726830.8736425427,"t":1716908400}
+{"o":4111.4209826075,"h":4121.2252184894,"l":4058.329766541,"c":4077.122347862,"v":614441.9829120445,"t":1716912000}
+{"o":4077.122347862,"h":4101.7417102771,"l":4068.225373322,"c":4079.6790787596,"v":517202.9580254268,"t":1716915600}
+{"o":4079.6790787596,"h":4410.9474530919,"l":4060.4019510216,"c":4401.7344694655,"v":570069.8187788189,"t":1716919200}
+{"o":4401.7344694655,"h":4483.009935396,"l":4398.6119562869,"c":4473.4191493603,"v":552263.9351882556,"t":1716922800}
+{"o":4473.4191493603,"h":4481.6290834231,"l":4444.6931023527,"c":4453.4006372265,"v":480031.9473064487,"t":1716926400}
+{"o":4453.4006372265,"h":4460.0024331614,"l":4431.0552304487,"c":4432.9143207599,"v":466444.8621646862,"t":1716930000}
+{"o":4432.9143207599,"h":4457.5575551792,"l":4432.1070689462,"c":4437.3765521252,"v":636626.9433093424,"t":1716933600}
+{"o":4437.3765521252,"h":4446.5219295084,"l":4419.189932731,"c":4428.8589219725,"v":494367.679787388,"t":1716937200}
+{"o":4428.8589219725,"h":4440.2527275244,"l":4410.5444175879,"c":4423.4609579119,"v":724745.8347194399,"t":1716940800}
+{"o":4423.4609579119,"h":4434.4722670531,"l":4396.3594790403,"c":4412.5432728123,"v":578953.1381059369,"t":1716944400}
+{"o":4412.5432728123,"h":4458.1035254758,"l":4408.5273832469,"c":4451.8748615291,"v":579668.906313007,"t":1716948000}
+{"o":4451.8748615291,"h":4528.6134929396,"l":4451.8737819967,"c":4522.5845432851,"v":686058.3080379176,"t":1716951600}
+{"o":4522.5845432851,"h":4540.4178801111,"l":4506.9432392765,"c":4517.5024914283,"v":570126.7865579466,"t":1716955200}
+{"o":4517.5024914283,"h":4517.7748662776,"l":4495.9748355365,"c":4514.1090471459,"v":478384.3623732379,"t":1716958800}
+{"o":4514.1090471459,"h":4562.8708900784,"l":4509.3939144196,"c":4543.3555553585,"v":477165.1210577654,"t":1716962400}
+{"o":4543.3555553585,"h":4547.9942065108,"l":4484.2090328045,"c":4484.2090328045,"v":540876.3881763527,"t":1716966000}
+{"o":4484.2090328045,"h":4489.2900162048,"l":4414.8006034778,"c":4436.6033087476,"v":588716.0706654944,"t":1716969600}
+{"o":4436.6033087476,"h":4454.6293055211,"l":4399.6740058375,"c":4433.816338044,"v":465124.5464971043,"t":1716973200}
+{"o":4433.816338044,"h":4468.1192024486,"l":4424.8738703785,"c":4465.8011383722,"v":403271.0832375563,"t":1716976800}
+{"o":4465.8011383722,"h":4468.8420795843,"l":4416.0617975019,"c":4417.4041761416,"v":378567.7357695451,"t":1716980400}
+{"o":4417.4041761416,"h":4441.8968860056,"l":4388.6497189127,"c":4431.3801003348,"v":504363.8146249764,"t":1716984000}
+{"o":4431.3801003348,"h":4459.8103948798,"l":4406.5252588285,"c":4429.4033466188,"v":656077.7165502956,"t":1716987600}
+{"o":4429.4033466188,"h":4452.6776565067,"l":4365.7802576368,"c":4445.5823693834,"v":683867.51810726,"t":1716991200}
+{"o":4445.5823693834,"h":4458.5241425075,"l":4417.6000433106,"c":4426.3382112332,"v":542816.3179197045,"t":1716994800}
+{"o":4426.3382112332,"h":4508.631074262,"l":4400.1120028094,"c":4501.3505373317,"v":717032.637340873,"t":1716998400}
+{"o":4501.3505373317,"h":4503.3393283641,"l":4438.6694786031,"c":4469.2728608859,"v":661280.8442138484,"t":1717002000}
+{"o":4469.2728608859,"h":4489.4230367286,"l":4424.3147942231,"c":4449.3636329717,"v":585897.136549382,"t":1717005600}
+{"o":4449.3636329717,"h":4500.0971027647,"l":4443.3174546594,"c":4445.6006892775,"v":474921.676583337,"t":1717009200}
+{"o":4445.6006892775,"h":4454.3646620437,"l":4426.4703658629,"c":4436.1569430566,"v":464708.9788414778,"t":1717012800}
+{"o":4436.1569430566,"h":4457.6228807057,"l":4406.8226837427,"c":4446.1979885632,"v":579621.7069885532,"t":1717016400}
+{"o":4446.1979885632,"h":4459.2247268367,"l":4427.3437554289,"c":4453.3942139286,"v":460477.3651413263,"t":1717020000}
+{"o":4453.3942139286,"h":4455.31842378,"l":4410.7484785275,"c":4416.3359084701,"v":459946.7324209263,"t":1717023600}
+{"o":4416.3359084701,"h":4444.4758571876,"l":4407.42892944,"c":4413.190636582,"v":642228.2921264534,"t":1717027200}
+{"o":4413.190636582,"h":4426.7946703783,"l":4403.6455130537,"c":4420.0368011441,"v":567268.8679397671,"t":1717030800}
+{"o":4420.0368011441,"h":4486.0665692579,"l":4417.9508361588,"c":4460.7493890906,"v":416028.1633942823,"t":1717034400}
+{"o":4460.7493890906,"h":4469.8506084361,"l":4444.8568137881,"c":4460.5822357173,"v":339013.6842303451,"t":1717038000}
+{"o":4460.5822357173,"h":4484.8887347527,"l":4446.1127685702,"c":4463.6886850051,"v":347220.1065239969,"t":1717041600}
+{"o":4463.6886850051,"h":4463.894730876,"l":4417.121205695,"c":4428.417385715,"v":374382.6241597364,"t":1717045200}
+{"o":4428.417385715,"h":4428.4503766663,"l":4358.839741232,"c":4360.8572604037,"v":548315.2014698004,"t":1717048800}
+{"o":4360.8572604037,"h":4374.1124662698,"l":4314.1660023436,"c":4331.9931076176,"v":552030.1273639337,"t":1717052400}
+{"o":4331.9931076176,"h":4396.1469074811,"l":4292.5484520302,"c":4392.3665459153,"v":476385.3988829487,"t":1717056000}
+{"o":4392.3665459153,"h":4829.6446321442,"l":4369.6624600616,"c":4829.3909950491,"v":350535.6505337653,"t":1717059600}
+{"o":4829.3909950491,"h":4867.404291055,"l":4806.248835479,"c":4854.9497187906,"v":397870.8443032852,"t":1717063200}
+{"o":4854.9497187906,"h":4871.1870253247,"l":4838.5749954712,"c":4839.8361843368,"v":373766.4402412153,"t":1717066800}
+{"o":4839.8361843368,"h":4886.1789382497,"l":4835.9727733351,"c":4879.9214203144,"v":402419.8087822672,"t":1717070400}
+{"o":4879.9214203144,"h":4915.1432296317,"l":4865.4967879199,"c":4897.6188671208,"v":506581.4239534184,"t":1717074000}
+{"o":4897.6188671208,"h":4941.929604684,"l":4894.7573254219,"c":4894.7573254219,"v":499571.655607031,"t":1717077600}
+{"o":4894.7573254219,"h":4921.5367425622,"l":4876.1769127468,"c":4906.9180680702,"v":487096.1472631437,"t":1717081200}
+{"o":4906.9180680702,"h":4949.9855253377,"l":4899.3209789827,"c":4945.6601586698,"v":539754.3171135589,"t":1717084800}
+{"o":4945.6601586698,"h":5026.1487930632,"l":4933.8464084109,"c":4995.055520761,"v":536636.1681515732,"t":1717088400}
+{"o":4995.055520761,"h":5006.1975307244,"l":4965.0033011855,"c":4976.6624724424,"v":472059.3728005576,"t":1717092000}
+{"o":4976.6624724424,"h":4977.367494692,"l":4893.2077960802,"c":4908.0663996846,"v":463154.999444203,"t":1717095600}
+{"o":4908.0663996846,"h":4908.0663996846,"l":4843.4934242249,"c":4874.933027952,"v":551543.5011942424,"t":1717099200}
+{"o":4874.933027952,"h":4878.7154787111,"l":4829.7192390913,"c":4860.6724364973,"v":688725.6760591296,"t":1717102800}
+{"o":4860.6724364973,"h":4870.6652116309,"l":4847.3319812385,"c":4870.6652116309,"v":513619.4215890687,"t":1717106400}
+{"o":4870.6652116309,"h":4884.2139614427,"l":4860.3065042578,"c":4862.4753894876,"v":444941.3674398527,"t":1717110000}
+{"o":4862.4753894876,"h":4865.9404254228,"l":4824.2787788469,"c":4851.6035798379,"v":433285.0906440957,"t":1717113600}
+{"o":4851.6035798379,"h":4879.5276789616,"l":4841.2625803236,"c":4842.2074023989,"v":354981.4369034944,"t":1717117200}
+{"o":4842.2074023989,"h":4880.0374277763,"l":4842.1792374952,"c":4866.3855560371,"v":333599.0021749467,"t":1717120800}
+{"o":4866.3855560371,"h":4879.5704911433,"l":4860.1907400867,"c":4873.7258393513,"v":299637.7372481023,"t":1717124400}
+{"o":4873.7258393513,"h":4885.1277340908,"l":4862.9490696199,"c":4868.1357902039,"v":319798.718380475,"t":1717128000}
+{"o":4868.1357902039,"h":4868.1925019046,"l":4806.8725448391,"c":4834.2829773659,"v":377761.0561334004,"t":1717131600}
+{"o":4834.2829773659,"h":4856.8672796944,"l":4771.8795633175,"c":4781.5565720286,"v":283531.8795868108,"t":1717135200}
+{"o":4781.5565720286,"h":4803.9634188647,"l":4780.0700374104,"c":4799.6961336874,"v":258240.3128705029,"t":1717138800}
+{"o":4799.6961336874,"h":4821.252083124,"l":4797.696265668,"c":4813.0288729886,"v":268927.4861207698,"t":1717142400}
+{"o":4813.0288729886,"h":4816.7997924549,"l":4785.7106049687,"c":4807.7288933873,"v":443222.7171733516,"t":1717146000}
+{"o":4807.7288933873,"h":4830.6502701508,"l":4802.0174855912,"c":4827.085096742,"v":319674.3991582179,"t":1717149600}
+{"o":4827.085096742,"h":4866.7049327762,"l":4822.5881988966,"c":4859.4596989192,"v":320850.1142117006,"t":1717153200}
+{"o":4859.4596989192,"h":4922.7394563828,"l":4852.2418770409,"c":4884.3341309284,"v":517505.0524229971,"t":1717156800}
+{"o":4884.3341309284,"h":4910.9861785508,"l":4819.8840958427,"c":4823.7035713169,"v":487930.1706213247,"t":1717160400}
+{"o":4823.7035713169,"h":4823.7035713169,"l":4773.2096292831,"c":4798.6398636832,"v":634313.0549206227,"t":1717164000}
+{"o":4798.6398636832,"h":4806.4242427511,"l":4744.3218394081,"c":4744.6835392134,"v":483517.6975166055,"t":1717167600}
+{"o":4744.6835392134,"h":4776.0260084816,"l":4721.0688579136,"c":4772.2301049583,"v":588336.1059926741,"t":1717171200}
+{"o":4772.2301049583,"h":4785.1198817395,"l":4762.1640955496,"c":4781.6846261766,"v":392348.394815911,"t":1717174800}
+{"o":4781.6846261766,"h":4787.2614130823,"l":4759.2508395024,"c":4777.083753529,"v":341433.6502177633,"t":1717178400}
+{"o":4777.083753529,"h":4805.5721590707,"l":4770.2050986097,"c":4790.8752415265,"v":399747.0478593303,"t":1717182000}
+{"o":4790.8752415265,"h":4802.955428752,"l":4779.4800633157,"c":4797.3630606337,"v":416800.7516183474,"t":1717185600}
+{"o":4797.3630606337,"h":4808.1891734882,"l":4790.9344759362,"c":4792.8865175316,"v":402638.0078147276,"t":1717189200}
+{"o":4792.8865175316,"h":4800.4910973765,"l":4783.4202868658,"c":4786.6685529089,"v":317007.1512909143,"t":1717192800}
+{"o":4786.6685529089,"h":4788.1163597382,"l":4753.9650925512,"c":4768.2103385816,"v":388296.2799840823,"t":1717196400}
+{"o":4768.2103385816,"h":4811.3679828283,"l":4768.2103385816,"c":4804.9280077489,"v":379700.9160300826,"t":1717200000}
+{"o":4804.9280077489,"h":4812.0096102823,"l":4788.6616253667,"c":4803.052400751,"v":341883.5457760004,"t":1717203600}
+{"o":4803.052400751,"h":4826.0250082607,"l":4800.772863444,"c":4826.0250082607,"v":316333.9339301481,"t":1717207200}
+{"o":4826.0250082607,"h":4832.1796169408,"l":4809.7784579249,"c":4813.774483372,"v":299235.5768574549,"t":1717210800}
+{"o":4813.774483372,"h":4822.4413952151,"l":4801.1360942484,"c":4819.459768617,"v":311489.5283976072,"t":1717214400}
+{"o":4819.459768617,"h":4820.6964871082,"l":4803.0963617859,"c":4812.40064257,"v":313092.5579566528,"t":1717218000}
+{"o":4812.40064257,"h":4815.5605829709,"l":4805.2877507995,"c":4813.3368198204,"v":292523.5580578779,"t":1717221600}
+{"o":4813.3368198204,"h":4815.9356500593,"l":4795.0761830046,"c":4803.4114638198,"v":299595.681308733,"t":1717225200}
+{"o":4803.4114638198,"h":4821.994473357,"l":4801.9238704617,"c":4815.9870830116,"v":300160.9789945339,"t":1717228800}
+{"o":4815.9870830116,"h":4820.1512550626,"l":4806.4848461165,"c":4808.0731581377,"v":273210.8442297212,"t":1717232400}
+{"o":4808.0731581377,"h":4815.5005912391,"l":4799.5351930628,"c":4799.6216929455,"v":244550.634710077,"t":1717236000}
+{"o":4799.6216929455,"h":4808.2342203113,"l":4796.1227287251,"c":4808.0007395576,"v":268823.7911723626,"t":1717239600}
+{"o":4808.0007395576,"h":4819.5596617379,"l":4803.242965814,"c":4804.628726414,"v":245933.9192164887,"t":1717243200}
+{"o":4804.628726414,"h":4819.4776968204,"l":4803.8819052069,"c":4813.9734399254,"v":324093.2965878564,"t":1717246800}
+{"o":4813.9734399254,"h":4828.6717967171,"l":4809.4752600243,"c":4823.0438807183,"v":519405.0005172889,"t":1717250400}
+{"o":4823.0438807183,"h":4836.8432226915,"l":4818.1282971088,"c":4818.1282971088,"v":405388.5566629814,"t":1717254000}
+{"o":4818.1282971088,"h":4823.8321086612,"l":4806.8656489641,"c":4814.0001645135,"v":374247.0382224679,"t":1717257600}
+{"o":4814.0001645135,"h":4822.7812357136,"l":4806.4412070556,"c":4822.0714843035,"v":391403.6952867469,"t":1717261200}
+{"o":4822.0714843035,"h":4824.6434932129,"l":4811.2246388496,"c":4819.5111061431,"v":389064.405875512,"t":1717264800}
+{"o":4819.5111061431,"h":4826.7713781193,"l":4812.9438311682,"c":4821.7324115066,"v":469799.3521991915,"t":1717268400}
+{"o":4821.7324115066,"h":4831.4402035402,"l":4813.4420460771,"c":4819.1564699534,"v":426843.9863103579,"t":1717272000}
+{"o":4819.1564699534,"h":4820.3535104263,"l":4804.2731061106,"c":4808.8013906412,"v":441371.3228989667,"t":1717275600}
+{"o":4808.8013906412,"h":4816.1546207978,"l":4798.7731693223,"c":4802.078618009,"v":401930.8881886487,"t":1717279200}
+{"o":4802.078618009,"h":4807.215931316,"l":4770.7154228029,"c":4784.5830177186,"v":416759.4533875772,"t":1717282800}
+{"o":4784.5830177186,"h":4806.0088490802,"l":4778.7173069361,"c":4802.1630130569,"v":333194.0541607232,"t":1717286400}
+{"o":4802.1630130569,"h":4812.9958579716,"l":4791.6707535434,"c":4793.1103363983,"v":426618.5365620387,"t":1717290000}
+{"o":4793.1103363983,"h":4802.4619957888,"l":4765.6693713315,"c":4775.041669528,"v":467145.9670046358,"t":1717293600}
+{"o":4775.041669528,"h":4788.9725474137,"l":4771.1087765179,"c":4785.816519735,"v":399208.4091696605,"t":1717297200}
+{"o":4785.816519735,"h":4788.9558279105,"l":4773.7264343311,"c":4777.6257687059,"v":344714.2184453392,"t":1717300800}
+{"o":4777.6257687059,"h":4788.0055747423,"l":4777.6257687059,"c":4782.1897153726,"v":283611.6201311241,"t":1717304400}
+{"o":4782.1897153726,"h":4797.5109726478,"l":4781.4949705661,"c":4787.6296548445,"v":291298.6492993078,"t":1717308000}
+{"o":4787.6296548445,"h":4790.4221556028,"l":4750.2559904527,"c":4752.724331087,"v":323597.5054657824,"t":1717311600}
+{"o":4752.724331087,"h":4767.8778518009,"l":4749.5153040873,"c":4758.6601468871,"v":249761.2970018518,"t":1717315200}
+{"o":4758.6601468871,"h":4763.9075697479,"l":4728.292079099,"c":4740.5083128929,"v":315851.52344294,"t":1717318800}
+{"o":4740.5083128929,"h":4744.1983686185,"l":4721.3677845118,"c":4740.9857351447,"v":258167.129785316,"t":1717322400}
+{"o":4740.9857351447,"h":4787.3215564643,"l":4728.3253658111,"c":4783.7573373736,"v":307612.9173192701,"t":1717326000}
+{"o":4783.7573373736,"h":4789.6529621574,"l":4750.2860122129,"c":4752.9258705773,"v":307156.9753788867,"t":1717329600}
+{"o":4752.9258705773,"h":4779.0606789231,"l":4741.2411418591,"c":4771.1929975713,"v":300100.8353424394,"t":1717333200}
+{"o":4771.1929975713,"h":4779.6617022606,"l":4746.0958243728,"c":4770.3174597253,"v":434316.9496748771,"t":1717336800}
+{"o":4770.3174597253,"h":4770.9268059749,"l":4747.503082,"c":4757.8635105328,"v":505215.0257516516,"t":1717340400}
+{"o":4757.8635105328,"h":4762.0634796792,"l":4724.1478483863,"c":4737.5102999251,"v":452344.6610434594,"t":1717344000}
+{"o":4737.5102999251,"h":4737.7342477311,"l":4673.2304419506,"c":4673.2304419506,"v":470888.4794855536,"t":1717347600}
+{"o":4673.2304419506,"h":4705.005640071,"l":4645.8512202021,"c":4696.7319687527,"v":541097.5184860176,"t":1717351200}
+{"o":4696.7319687527,"h":4705.1517555045,"l":4671.5331697095,"c":4700.4057078151,"v":425511.2331402377,"t":1717354800}
+{"o":4700.4057078151,"h":4702.4086143851,"l":4656.0813439239,"c":4700.5202447429,"v":427249.8397509778,"t":1717358400}
+{"o":4700.5202447429,"h":4705.6938260077,"l":4684.4915217382,"c":4684.4915217382,"v":599897.2490057164,"t":1717362000}
+{"o":4684.4915217382,"h":4710.9907837433,"l":4680.7440638988,"c":4704.1286063758,"v":410476.374473982,"t":1717365600}
+{"o":4704.1286063758,"h":4714.7056174433,"l":4699.1849952789,"c":4699.1849952789,"v":348847.4902370573,"t":1717369200}
+{"o":4699.1849952789,"h":4709.3117475154,"l":4657.5447564332,"c":4679.9966329355,"v":767653.3715931363,"t":1717372800}
+{"o":4679.9966329355,"h":4749.6660265615,"l":4678.5476170474,"c":4740.4722120485,"v":690241.7082569071,"t":1717376400}
+{"o":4740.4722120485,"h":4758.0957960699,"l":4720.5052133231,"c":4726.6301476171,"v":442529.0861215239,"t":1717380000}
+{"o":4726.6301476171,"h":4730.1705737091,"l":4698.2766109018,"c":4715.7300778604,"v":415105.627191045,"t":1717383600}
+{"o":4715.7300778604,"h":4728.7305325739,"l":4688.3020233691,"c":4717.4516353274,"v":456775.9731995396,"t":1717387200}
+{"o":4717.4516353274,"h":4758.7039087619,"l":4717.2355767113,"c":4742.9132262351,"v":437125.5161000013,"t":1717390800}
+{"o":4742.9132262351,"h":4774.8522602404,"l":4733.8024189912,"c":4766.0681928942,"v":429066.9935292059,"t":1717394400}
+{"o":4766.0681928942,"h":4776.2796654763,"l":4743.2461361679,"c":4763.7513265749,"v":393245.1740097224,"t":1717398000}
+{"o":4763.7513265749,"h":4809.3832118114,"l":4759.7057427552,"c":4776.0649893552,"v":431340.5256820207,"t":1717401600}
+{"o":4776.0649893552,"h":4779.0355103236,"l":4747.8880434989,"c":4759.1464739015,"v":340037.3250447389,"t":1717405200}
+{"o":4759.1464739015,"h":4778.5873757339,"l":4746.5945483373,"c":4750.5885588966,"v":373070.1952257201,"t":1717408800}
+{"o":4750.5885588966,"h":4767.4109879609,"l":4741.3286695318,"c":4747.8621459699,"v":371553.3883444267,"t":1717412400}
+{"o":4747.8621459699,"h":4802.9981380871,"l":4747.8621459699,"c":4801.6748593827,"v":436518.6259663201,"t":1717416000}
+{"o":4801.6748593827,"h":4819.8952379409,"l":4787.9855526978,"c":4791.0182743823,"v":571068.6343963665,"t":1717419600}
+{"o":4791.0182743823,"h":4802.2433196168,"l":4698.5883138906,"c":4708.8375543877,"v":690643.6352480756,"t":1717423200}
+{"o":4708.8375543877,"h":4761.1536653879,"l":4706.1956723579,"c":4747.7715744016,"v":637487.5190998313,"t":1717426800}
+{"o":4747.7715744016,"h":4751.7173552941,"l":4714.1883398569,"c":4732.0213041065,"v":492997.0549781322,"t":1717430400}
+{"o":4732.0213041065,"h":4779.77108561,"l":4717.5242716242,"c":4761.9031762594,"v":514183.4278307747,"t":1717434000}
+{"o":4761.9031762594,"h":4787.7667391505,"l":4753.2229417678,"c":4787.0997492157,"v":447822.0723426009,"t":1717437600}
+{"o":4787.0997492157,"h":4810.3386279433,"l":4776.6491363008,"c":4810.3386279433,"v":517487.6531235682,"t":1717441200}
+{"o":3767.4297301943,"h":3812.0554883414,"l":3694.1667163572,"c":3767.4297301943,"v":576831.4452435754,"t":1710244800}
+{"o":3767.4297301943,"h":3781.4743328707,"l":3717.5866614367,"c":3741.847057753,"v":585215.9898516474,"t":1710248400}
+{"o":3741.847057753,"h":3782.6385705428,"l":3683.8353491032,"c":3711.2467851306,"v":711903.8501160954,"t":1710252000}
+{"o":3711.2467851306,"h":3780.5930011106,"l":3668.2646635634,"c":3741.0810788624,"v":808291.7255525037,"t":1710255600}
+{"o":3741.0810788624,"h":3757.0629484059,"l":3626.3956202545,"c":3641.6896889518,"v":894796.4497715706,"t":1710259200}
+{"o":3641.6896889518,"h":3744.4324619795,"l":2705.324552653,"c":3669.21851172,"v":1311738.036547024,"t":1710262800}
+{"o":3669.21851172,"h":3748.575162048,"l":3659.2819626833,"c":3719.5789233168,"v":587396.0187453832,"t":1710266400}
+{"o":3719.5789233168,"h":3737.9355961002,"l":3571.3068379044,"c":3734.3295771939,"v":463689.6904060871,"t":1710270000}
+{"o":3734.3295771939,"h":3735.0548008862,"l":3677.8339286046,"c":3694.0988917463,"v":667559.618862602,"t":1710273600}
+{"o":3694.0988917463,"h":3700.8205666946,"l":3661.4950761935,"c":3672.4627392733,"v":480155.9150995055,"t":1710277200}
+{"o":3672.4627392733,"h":3702.0696650342,"l":3660.2029935849,"c":3693.9861687681,"v":433795.7917132039,"t":1710280800}
+{"o":3693.9861687681,"h":3765.2733832666,"l":3681.9632776506,"c":3761.3413458865,"v":437282.6539389849,"t":1710284400}
+{"o":3761.3413458865,"h":3775.0648240394,"l":3721.1411706239,"c":3724.576884063,"v":490010.8515577398,"t":1710288000}
+{"o":3724.576884063,"h":3759.5447945215,"l":3683.2824935133,"c":3743.89781999,"v":552198.3318538432,"t":1710291600}
+{"o":3743.89781999,"h":3749.6960060223,"l":3718.4365829843,"c":3731.9959720584,"v":357506.2448080452,"t":1710295200}
+{"o":3731.9959720584,"h":3738.9129694877,"l":3704.3257832144,"c":3718.2945782718,"v":356321.7499047002,"t":1710298800}
+{"o":3718.2945782718,"h":3743.1853007023,"l":3703.8555870672,"c":3734.9109567352,"v":338411.2143263583,"t":1710302400}
+{"o":3734.9109567352,"h":3811.2795059645,"l":3719.9645111934,"c":3777.3526517109,"v":575339.2269290753,"t":1710306000}
+{"o":3777.3526517109,"h":3808.3197076659,"l":3719.5760457232,"c":3745.4422023477,"v":268233.2712793064,"t":1710309600}
+{"o":3745.4422023477,"h":3756.2985704414,"l":3692.9419804809,"c":3704.2970975862,"v":343992.9368358728,"t":1710313200}
+{"o":3704.2970975862,"h":3761.7172373841,"l":3697.3903804125,"c":3743.0267964445,"v":370096.3206471722,"t":1710316800}
+{"o":3743.0267964445,"h":3760.487752108,"l":3722.256738386,"c":3735.7132532382,"v":295902.7739445415,"t":1710320400}
+{"o":3735.7132532382,"h":3752.4471672681,"l":3712.8956057774,"c":3750.6326481949,"v":324416.8039224151,"t":1710324000}
+{"o":3750.6326481949,"h":3800.2224919992,"l":3734.4087568045,"c":3777.8988754439,"v":346400.3957249392,"t":1710327600}
+{"o":3777.8988754439,"h":3854.2514326987,"l":3737.3141415112,"c":3755.0786072221,"v":444178.9061251834,"t":1710331200}
+{"o":3755.0786072221,"h":3777.784745904,"l":3685.9005140227,"c":3715.9888282624,"v":520815.1772395439,"t":1710334800}
+{"o":3715.9888282624,"h":3814.3914243158,"l":3709.3329173985,"c":3811.0199323113,"v":567139.1723865643,"t":1710338400}
+{"o":3811.0199323113,"h":3919.7436404741,"l":3785.934947802,"c":3864.3234524987,"v":795906.7907654608,"t":1710342000}
+{"o":3864.3234524987,"h":3890.1696841232,"l":3777.8569819564,"c":3886.4367252645,"v":745094.4603243,"t":1710345600}
+{"o":3886.4367252645,"h":3923.6768922001,"l":3867.5017516591,"c":3911.0654860175,"v":679688.7543085123,"t":1710349200}
+{"o":3911.0654860175,"h":3979.4462398388,"l":3896.1006928429,"c":3961.6052297483,"v":636650.7291766945,"t":1710352800}
+{"o":3961.6052297483,"h":3977.9166406547,"l":3920.0639500422,"c":3957.7602439656,"v":523182.3048665748,"t":1710356400}
+{"o":3957.7602439656,"h":3983.1891826855,"l":3827.4674335782,"c":3925.8857196046,"v":515883.0131310647,"t":1710360000}
+{"o":3925.8857196046,"h":4142.4482694142,"l":3917.1754751503,"c":4059.8684769947,"v":687667.6542300456,"t":1710363600}
+{"o":4059.8684769947,"h":4071.4429966372,"l":3920.1961725178,"c":4014.7751419618,"v":690764.6221530021,"t":1710367200}
+{"o":4014.7751419618,"h":4065.6288819194,"l":3798.3428168578,"c":3822.3864646527,"v":511260.9756710138,"t":1710370800}
+{"o":3822.3864646527,"h":3951.4842433627,"l":3802.4126395703,"c":3914.5229327861,"v":658453.1287319491,"t":1710374400}
+{"o":3914.5229327861,"h":3939.809418381,"l":3826.4800031931,"c":3883.3149356179,"v":653943.7588887117,"t":1710378000}
+{"o":3883.3149356179,"h":3933.3373610937,"l":3594.6017314583,"c":3871.8864796055,"v":629596.5419333003,"t":1710381600}
+{"o":3871.8864796055,"h":3934.3518556578,"l":3847.9776629963,"c":3914.3016510698,"v":605251.711557645,"t":1710385200}
+{"o":3914.3016510698,"h":3914.3016510698,"l":3873.3492433251,"c":3888.2509692216,"v":484141.3927305382,"t":1710388800}
+{"o":3888.2509692216,"h":3939.93557811,"l":3859.8012116233,"c":3894.4247805987,"v":513217.9880899508,"t":1710392400}
+{"o":3894.4247805987,"h":3979.101748613,"l":3504.6650716611,"c":3563.460657198,"v":527958.7071710653,"t":1710396000}
+{"o":3563.460657198,"h":3581.9259526332,"l":3513.2914142152,"c":3548.2478673263,"v":509588.1959115748,"t":1710399600}
+{"o":3548.2478673263,"h":3570.3062411233,"l":3541.7266124492,"c":3566.6845977072,"v":518407.2566206808,"t":1710403200}
+{"o":3566.6845977072,"h":3686.9831786362,"l":3559.6070818363,"c":3630.893217995,"v":677946.8436213429,"t":1710406800}
+{"o":3630.893217995,"h":3674.4900375401,"l":3481.433236794,"c":3648.4230890541,"v":740483.6547850412,"t":1710410400}
+{"o":3648.4230890541,"h":3656.8942714122,"l":3550.1966085096,"c":3648.0617082196,"v":670932.0269080495,"t":1710414000}
+{"o":3648.0617082196,"h":3663.1851816911,"l":3570.3505012497,"c":3627.8387115224,"v":623651.3904310714,"t":1710417600}
+{"o":3627.8387115224,"h":3638.0813010652,"l":3377.1890281377,"c":3503.1228266731,"v":923608.6340091126,"t":1710421200}
+{"o":3503.1228266731,"h":3604.5618877962,"l":3488.9958822692,"c":3550.9291693972,"v":942148.8872367739,"t":1710424800}
+{"o":3550.9291693972,"h":3622.0418752644,"l":3473.0624428952,"c":3525.5355249219,"v":1115801.2472163432,"t":1710428400}
+{"o":3525.5355249219,"h":3634.5387249249,"l":3452.2902098054,"c":3569.4465729371,"v":1086616.4173447411,"t":1710432000}
+{"o":3569.4465729371,"h":3609.1840656858,"l":3527.188323401,"c":3531.7369576692,"v":796983.8786758976,"t":1710435600}
+{"o":3531.7369576692,"h":3539.9402373049,"l":3412.8160175925,"c":3473.2731255368,"v":836894.8168180292,"t":1710439200}
+{"o":3473.2731255368,"h":3526.3696587868,"l":3355.0270123244,"c":3416.192190509,"v":1159190.3490875922,"t":1710442800}
+{"o":3416.192190509,"h":3560.7199129657,"l":3411.9516697391,"c":3542.866831217,"v":731077.5022154675,"t":1710446400}
+{"o":3542.866831217,"h":3579.6217470701,"l":3524.9888032947,"c":3557.4498283732,"v":572212.2952224625,"t":1710450000}
+{"o":3557.4498283732,"h":3658.802826204,"l":3557.3407819284,"c":3634.4002773027,"v":722860.4354238115,"t":1710453600}
+{"o":3634.4002773027,"h":3754.0390539663,"l":3631.1052483148,"c":3705.9271290704,"v":678287.3176929227,"t":1710457200}
+{"o":3705.9271290704,"h":3783.3977247854,"l":3705.9271290704,"c":3783.3977247854,"v":750346.2511375337,"t":1710460800}
+{"o":3783.3977247854,"h":3897.9577341777,"l":3783.3977247854,"c":3869.9444413478,"v":947727.0353153372,"t":1710464400}
+{"o":3869.9444413478,"h":3906.4084492128,"l":3698.1298256872,"c":3777.4468409788,"v":1235718.7734081619,"t":1710468000}
+{"o":3777.4468409788,"h":3832.4061474499,"l":3592.641032666,"c":3705.1662470232,"v":1555558.949822363,"t":1710471600}
+{"o":3705.1662470232,"h":3778.3402917482,"l":3623.7060749594,"c":3648.7686749501,"v":1234046.6366234801,"t":1710475200}
+{"o":3648.7686749501,"h":3763.2290221863,"l":3637.3002392008,"c":3667.7886247094,"v":1062481.2092934276,"t":1710478800}
+{"o":3667.7886247094,"h":3828.7656738777,"l":3648.2748536299,"c":3773.8787353412,"v":1063076.5206620323,"t":1710482400}
+{"o":3773.8787353412,"h":3783.278230508,"l":3641.9248115561,"c":3705.9525109931,"v":782077.3198151514,"t":1710486000}
+{"o":3705.9525109931,"h":3729.3453895724,"l":2873.1214144481,"c":2875.9066849346,"v":1282539.6801984503,"t":1710489600}
+{"o":2875.9066849346,"h":3128.5855314521,"l":2831.1538711867,"c":3112.8784503579,"v":1661394.2274254053,"t":1710493200}
+{"o":3112.8784503579,"h":3112.8784503579,"l":3048.5055858004,"c":3054.6328456128,"v":1023700.1454514032,"t":1710496800}
+{"o":3054.6328456128,"h":3068.5426004529,"l":2984.956612978,"c":3052.6874101679,"v":1015091.9113312308,"t":1710500400}
+{"o":3052.6874101679,"h":3114.6194839472,"l":3023.1483491148,"c":3093.8469123616,"v":1076331.7205563788,"t":1710504000}
+{"o":3093.8469123616,"h":3312.5977103295,"l":3085.9799903359,"c":3273.622346573,"v":1263109.4234717391,"t":1710507600}
+{"o":3273.622346573,"h":3295.4835290882,"l":3043.6522804534,"c":3104.3263726525,"v":1239439.4516119978,"t":1710511200}
+{"o":3104.3263726525,"h":3147.6414095929,"l":3040.3836065574,"c":3095.9031458004,"v":1441675.4993229024,"t":1710514800}
+{"o":3095.9031458004,"h":3132.0534905835,"l":3035.4256122627,"c":3088.051449417,"v":1434364.1502245907,"t":1710518400}
+{"o":3088.051449417,"h":3116.7573244652,"l":3053.6301362297,"c":3088.8195361496,"v":966830.1726899781,"t":1710522000}
+{"o":3088.8195361496,"h":3204.6274713809,"l":3072.1756054818,"c":3182.7091892727,"v":1064248.1377553514,"t":1710525600}
+{"o":3182.7091892727,"h":3219.4301876346,"l":3102.1664584615,"c":3117.3814747081,"v":1089933.2709853114,"t":1710529200}
+{"o":3117.3814747081,"h":3124.4679745451,"l":2986.8446892057,"c":3011.4437589405,"v":1187167.1266332027,"t":1710532800}
+{"o":3011.4437589405,"h":3060.3102923764,"l":3001.0121830928,"c":3053.1382992493,"v":682832.7330347263,"t":1710536400}
+{"o":3053.1382992493,"h":3135.5231806517,"l":3041.4153729856,"c":3135.5231806517,"v":658036.3233385812,"t":1710540000}
+{"o":3135.5231806517,"h":3160.2453821643,"l":3099.1306787711,"c":3130.3820061299,"v":793198.3836350087,"t":1710543600}
+{"o":3130.3820061299,"h":3144.2006310632,"l":3073.8753278803,"c":3086.7567458382,"v":756328.9526505619,"t":1710547200}
+{"o":3086.7567458382,"h":3178.0510829586,"l":3074.9546987621,"c":3152.3650542416,"v":865407.3192427534,"t":1710550800}
+{"o":3152.3650542416,"h":3174.7845359218,"l":3124.5201353739,"c":3171.6450947522,"v":838872.4948848005,"t":1710554400}
+{"o":3171.6450947522,"h":3221.5982180874,"l":3157.8619453136,"c":3196.6018699812,"v":1120986.4416221743,"t":1710558000}
+{"o":3196.6018699812,"h":3237.5158149226,"l":3172.7885671512,"c":3203.0645111562,"v":1041493.5013303141,"t":1710561600}
+{"o":3203.0645111562,"h":3286.6059942208,"l":3157.8375462106,"c":3274.3835230149,"v":1351933.7329305103,"t":1710565200}
+{"o":3274.3835230149,"h":3276.5761176554,"l":3213.9744539601,"c":3236.1291487515,"v":959295.5506303959,"t":1710568800}
+{"o":3236.1291487515,"h":3299.8895255628,"l":3227.6047690435,"c":3287.0356886836,"v":1026620.6261418845,"t":1710572400}
+{"o":3287.0356886836,"h":3307.9420346603,"l":3260.9306268105,"c":3267.3087205107,"v":712614.4777704858,"t":1710576000}
+{"o":3267.3087205107,"h":3317.5464752996,"l":3261.5807506086,"c":3308.1931282728,"v":1072791.4804636911,"t":1710579600}
+{"o":3308.1931282728,"h":3374.0155361226,"l":3291.2279040034,"c":3335.3999694378,"v":1254375.4837577387,"t":1710583200}
+{"o":3335.3999694378,"h":3361.2866303306,"l":3234.1075396896,"c":3284.2715849635,"v":1516020.0318176763,"t":1710586800}
+{"o":3284.2715849635,"h":3316.3832084932,"l":3202.5570883608,"c":3252.5297327406,"v":1464470.777413466,"t":1710590400}
+{"o":3252.5297327406,"h":3299.4172741517,"l":3217.6463367644,"c":3218.7868046593,"v":1204559.2236896909,"t":1710594000}
+{"o":3218.7868046593,"h":3258.8389735802,"l":3202.5885003139,"c":3248.5269292089,"v":1286319.857225846,"t":1710597600}
+{"o":3248.5269292089,"h":3339.8069051122,"l":3221.850732344,"c":3324.2469488672,"v":1188344.6121583204,"t":1710601200}
+{"o":3324.2469488672,"h":3332.4012768464,"l":3257.8608322894,"c":3284.9002491797,"v":1290178.2944459256,"t":1710604800}
+{"o":3284.9002491797,"h":3295.2362716016,"l":3140.4556750397,"c":3207.9816549266,"v":1527790.3718531013,"t":1710608400}
+{"o":3207.9816549266,"h":3226.3778661488,"l":3029.9145265674,"c":3116.0474696925,"v":1666440.4399746852,"t":1710612000}
+{"o":3116.0474696925,"h":3171.0214894127,"l":3043.2826282863,"c":3065.5791649351,"v":1057492.0411915472,"t":1710615600}
+{"o":3065.5791649351,"h":3166.0514900146,"l":3018.9816679823,"c":3116.0691860869,"v":906296.813194226,"t":1710619200}
+{"o":3116.0691860869,"h":3142.4711517935,"l":3008.3948181934,"c":3072.5938580423,"v":993699.0925024832,"t":1710622800}
+{"o":3072.5938580423,"h":3130.6649402234,"l":2975.4205929593,"c":3083.223178539,"v":874612.3985286055,"t":1710626400}
+{"o":3083.223178539,"h":3136.3168392096,"l":3016.8369387272,"c":3101.388699888,"v":1159998.7584841934,"t":1710630000}
+{"o":3101.388699888,"h":3227.1484190383,"l":3094.702675321,"c":3105.4840523144,"v":991775.4983417386,"t":1710633600}
+{"o":3105.4840523144,"h":3183.9861637667,"l":3104.4328265236,"c":3182.5518891706,"v":720744.0128839369,"t":1710637200}
+{"o":3182.5518891706,"h":3204.8427478645,"l":3135.6762907348,"c":3193.6046773542,"v":786132.5688652333,"t":1710640800}
+{"o":3193.6046773542,"h":3200.2655137716,"l":3131.6637879046,"c":3176.128418122,"v":901127.640598295,"t":1710644400}
+{"o":3176.128418122,"h":3183.0985916517,"l":3111.8931812556,"c":3132.6645789578,"v":984940.7523112305,"t":1710648000}
+{"o":3132.6645789578,"h":3204.604631833,"l":3114.8023127573,"c":3199.7898151229,"v":1345594.5233993202,"t":1710651600}
+{"o":3199.7898151229,"h":3239.2592543102,"l":3115.540419403,"c":3118.273484387,"v":1801971.3644683107,"t":1710655200}
+{"o":3118.273484387,"h":3139.9838046155,"l":3041.6123136791,"c":3098.610719646,"v":1805657.1571022091,"t":1710658800}
+{"o":3098.610719646,"h":3199.2055314822,"l":3061.1886474228,"c":3176.5645056451,"v":1228661.1813016022,"t":1710662400}
+{"o":3176.5645056451,"h":3197.0431289481,"l":3147.6973622185,"c":3163.5651128742,"v":909777.918145014,"t":1710666000}
+{"o":3163.5651128742,"h":3305.3048466957,"l":3163.2987882759,"c":3288.8180232883,"v":962500.706418558,"t":1710669600}
+{"o":3288.8180232883,"h":3299.4107295723,"l":2780.4490874127,"c":2788.220351693,"v":870649.0126360357,"t":1710673200}
+{"o":2788.220351693,"h":2844.0329639692,"l":2739.9418145594,"c":2757.9710251855,"v":1261674.9492819633,"t":1710676800}
+{"o":2757.9710251855,"h":2966.0027798155,"l":2749.1785393927,"c":2964.344972128,"v":981556.9286590923,"t":1710680400}
+{"o":2964.344972128,"h":3097.0012557672,"l":2923.7346223063,"c":3086.4082042244,"v":898104.6493982773,"t":1710684000}
+{"o":3086.4082042244,"h":3143.6336606946,"l":3056.4511515865,"c":3136.9853007195,"v":839305.2712214023,"t":1710687600}
+{"o":3136.9853007195,"h":3147.3081024832,"l":3077.886481145,"c":3098.0320679997,"v":768975.6131966382,"t":1710691200}
+{"o":3098.0320679997,"h":3144.052217117,"l":3085.3015923193,"c":3141.3262680362,"v":692371.5649790858,"t":1710694800}
+{"o":3141.3262680362,"h":3178.6635156357,"l":3068.7151720182,"c":3084.3521454049,"v":812166.5985191189,"t":1710698400}
+{"o":3084.3521454049,"h":3110.0874544423,"l":3076.201661141,"c":3095.0462664624,"v":601916.4549758784,"t":1710702000}
+{"o":3095.0462664624,"h":3129.7865291184,"l":3082.0718423718,"c":3111.1027860269,"v":668063.1550127338,"t":1710705600}
+{"o":3111.1027860269,"h":3135.6528350209,"l":3099.8750309747,"c":3109.5415445656,"v":609476.3294992066,"t":1710709200}
+{"o":3109.5415445656,"h":3228.6705110258,"l":3099.6676489646,"c":3174.5727248156,"v":816189.8079290998,"t":1710712800}
+{"o":3174.5727248156,"h":3218.2730111565,"l":3133.7844030517,"c":3186.9537753241,"v":1073172.8427689029,"t":1710716400}
+{"o":3186.9537753241,"h":3190.7171802001,"l":3064.1035319151,"c":3095.5917362739,"v":789788.1639312732,"t":1710720000}
+{"o":3095.5917362739,"h":3161.7006755225,"l":3062.5691313592,"c":3145.6827690594,"v":712322.3843982281,"t":1710723600}
+{"o":3145.6827690594,"h":3224.6232194697,"l":3132.4594294978,"c":3206.5944372588,"v":650388.5291081815,"t":1710727200}
+{"o":3206.5944372588,"h":3247.058654944,"l":3192.6315270167,"c":3219.5194662734,"v":796900.0810189919,"t":1710730800}
+{"o":3219.5194662734,"h":3238.7746703039,"l":3172.8931964829,"c":3208.9292225602,"v":721043.1352079588,"t":1710734400}
+{"o":3208.9292225602,"h":3234.6885970877,"l":3187.4333677805,"c":3215.9189077888,"v":679368.6329557714,"t":1710738000}
+{"o":3215.9189077888,"h":3228.8884846127,"l":3177.6275031641,"c":3181.9360920465,"v":553093.5556524626,"t":1710741600}
+{"o":3181.9360920465,"h":3310.1747160023,"l":3124.013480054,"c":3297.4947550206,"v":1387473.1868946529,"t":1710745200}
+{"o":3297.4947550206,"h":3484.027281584,"l":3224.4375557286,"c":3467.184403269,"v":2462795.5334035805,"t":1710748800}
+{"o":3467.184403269,"h":3557.5572484758,"l":3420.3773114342,"c":3541.053676535,"v":2974229.0219793753,"t":1710752400}
+{"o":3541.053676535,"h":3622.2711886499,"l":3531.3758678299,"c":3570.03793678,"v":3669253.7085433099,"t":1710756000}
+{"o":3570.03793678,"h":3577.6206072672,"l":3511.2904371652,"c":3560.5560617842,"v":2479465.568923383,"t":1710759600}
+{"o":3560.5560617842,"h":3575.0734547014,"l":3443.6965885692,"c":3499.1902054747,"v":1764218.4759631867,"t":1710763200}
+{"o":3499.1902054747,"h":3540.1529027338,"l":3380.1260345608,"c":3432.4209157879,"v":1833384.7410095187,"t":1710766800}
+{"o":3432.4209157879,"h":3627.7995507489,"l":3324.7654990914,"c":3363.5822121604,"v":1573011.7073878238,"t":1710770400}
+{"o":3363.5822121604,"h":3417.1682809949,"l":3160.3294816145,"c":3413.5438129835,"v":1325990.7262531882,"t":1710774000}
+{"o":3413.5438129835,"h":3802.4188851004,"l":3278.3292371958,"c":3342.9662532392,"v":1403785.0268847116,"t":1710777600}
+{"o":3342.9662532392,"h":3611.8403294943,"l":3275.8445968095,"c":3529.0833692483,"v":1418415.627074166,"t":1710781200}
+{"o":3529.0833692483,"h":3627.9856452115,"l":3511.2637462474,"c":3609.0020897218,"v":852048.6275664879,"t":1710784800}
+{"o":3609.0020897218,"h":3647.7788770672,"l":3575.9671004217,"c":3592.8524676829,"v":711070.3127070972,"t":1710788400}
+{"o":3592.8524676829,"h":3664.8725241299,"l":3592.8524676829,"c":3629.4414195059,"v":642338.8635003632,"t":1710792000}
+{"o":3629.4414195059,"h":3712.1712719453,"l":3531.1006922739,"c":3569.8688245992,"v":786127.9845504642,"t":1710795600}
+{"o":3569.8688245992,"h":3589.8150928565,"l":3481.8251978404,"c":3503.7993807454,"v":1366820.6260094563,"t":1710799200}
+{"o":3503.7993807454,"h":3537.2598884419,"l":3453.7531272339,"c":3467.4157093557,"v":1126042.7845711182,"t":1710802800}
+{"o":3467.4157093557,"h":3527.5094963353,"l":3412.1576440821,"c":3429.9420017036,"v":1528959.5097281646,"t":1710806400}
+{"o":3429.9420017036,"h":3441.3406948942,"l":3265.6095175354,"c":3324.3091282616,"v":2070014.4052499866,"t":1710810000}
+{"o":3324.3091282616,"h":3380.9715834701,"l":3215.6598834775,"c":3247.9881788432,"v":1313385.5681587197,"t":1710813600}
+{"o":3247.9881788432,"h":4234.5034715033,"l":3166.5121434908,"c":4193.8967573041,"v":1253867.5274014361,"t":1710817200}
+{"o":4193.8967573041,"h":4336.187642425,"l":4174.3575763221,"c":4244.4912233816,"v":1929075.9734468099,"t":1710820800}
+{"o":4244.4912233816,"h":4300.3493360208,"l":4163.0677070064,"c":4219.951329289,"v":2283445.2220813427,"t":1710824400}
+{"o":4219.951329289,"h":4377.4915015865,"l":3482.2352241413,"c":3551.2823950873,"v":1406898.6414693482,"t":1710828000}
+{"o":3551.2823950873,"h":3607.9677563795,"l":3445.5630588051,"c":3589.9070482241,"v":1567829.3909320389,"t":1710831600}
+{"o":3589.9070482241,"h":3595.2905555187,"l":3296.4223410462,"c":3391.0671292893,"v":1353468.0081256733,"t":1710835200}
+{"o":3391.0671292893,"h":3482.3240790372,"l":3303.0632832763,"c":3459.3266982515,"v":1317696.0389970355,"t":1710838800}
+{"o":3459.3266982515,"h":3466.8266320949,"l":3325.8601990509,"c":3386.0179922478,"v":995781.1085462508,"t":1710842400}
+{"o":3386.0179922478,"h":3451.8161056312,"l":3278.7255413956,"c":3430.0631491441,"v":1237519.6412636382,"t":1710846000}
+{"o":3430.0631491441,"h":3646.7228646585,"l":3417.3198813368,"c":3532.580197619,"v":1210239.7661357392,"t":1710849600}
+{"o":3532.580197619,"h":3547.6632536788,"l":3464.6756810811,"c":3502.3496549828,"v":917942.3820741206,"t":1710853200}
+{"o":3502.3496549828,"h":3507.0221443409,"l":3413.164302638,"c":3456.8890566161,"v":845336.1690586904,"t":1710856800}
+{"o":3456.8890566161,"h":3560.2365555623,"l":3370.8119175092,"c":3527.8129162857,"v":1034016.498378701,"t":1710860400}
+{"o":3527.8129162857,"h":3593.193958003,"l":3500.060334041,"c":3550.5225621231,"v":1154417.7925811517,"t":1710864000}
+{"o":3550.5225621231,"h":3601.4172326138,"l":3508.6249812641,"c":3538.4328576093,"v":954030.1212898537,"t":1710867600}
+{"o":3538.4328576093,"h":3544.4436009248,"l":3461.501060536,"c":3499.2663588176,"v":653937.9874887414,"t":1710871200}
+{"o":3499.2663588176,"h":3560.8162494295,"l":3332.4408635649,"c":3362.7970482043,"v":725209.1584181702,"t":1710874800}
+{"o":3362.7970482043,"h":3377.2362665215,"l":3214.1839774134,"c":3240.7420391018,"v":899256.1277369519,"t":1710878400}
+{"o":3240.7420391018,"h":3253.1511891977,"l":3156.8381754174,"c":3200.2827108248,"v":747858.9533629199,"t":1710882000}
+{"o":3200.2827108248,"h":3210.8295382662,"l":3035.4167890845,"c":3133.5033814515,"v":1598058.2464201266,"t":1710885600}
+{"o":3133.5033814515,"h":3183.1154718265,"l":3016.4877334506,"c":3144.0167329237,"v":1241209.4523673123,"t":1710889200}
+{"o":3144.0167329237,"h":3268.0317479052,"l":3138.9145113879,"c":3259.6615058539,"v":1185689.1852417237,"t":1710892800}
+{"o":3259.6615058539,"h":3261.5694619526,"l":3148.1380945355,"c":3175.1901949394,"v":968334.4587191873,"t":1710896400}
+{"o":3175.1901949394,"h":3244.615328922,"l":3166.666359575,"c":3221.5661017046,"v":625893.617910036,"t":1710900000}
+{"o":3221.5661017046,"h":3274.4507856376,"l":3134.7364159927,"c":3143.3274193292,"v":803172.9128041513,"t":1710903600}
+{"o":3143.3274193292,"h":3169.5448629616,"l":3080.1815703296,"c":3099.1823577131,"v":877472.3805270307,"t":1710907200}
+{"o":3099.1823577131,"h":3112.4151320904,"l":2984.7593460058,"c":3074.28255844,"v":925689.8755736776,"t":1710910800}
+{"o":3074.28255844,"h":3125.0904879361,"l":3059.4985699611,"c":3105.976631113,"v":565027.5626793602,"t":1710914400}
+{"o":3105.976631113,"h":3238.0884495424,"l":3097.7588907882,"c":3209.2097295982,"v":671382.2626461835,"t":1710918000}
+{"o":3209.2097295982,"h":3300.1088440507,"l":3133.5630016904,"c":3165.7073041712,"v":576861.367322796,"t":1710921600}
+{"o":3165.7073041712,"h":4135.1041173828,"l":3158.6441280062,"c":4095.3527063911,"v":494217.4482786733,"t":1710925200}
+{"o":4095.3527063911,"h":4117.5868053965,"l":4049.2191716588,"c":4098.6948321558,"v":449790.9193428882,"t":1710928800}
+{"o":4098.6948321558,"h":4186.2155764958,"l":4071.6437271214,"c":4111.0738798161,"v":525412.3599486424,"t":1710932400}
+{"o":4111.0738798161,"h":4226.3044721282,"l":3549.3917960274,"c":3639.2294764698,"v":1070806.6872523478,"t":1710936000}
+{"o":3639.2294764698,"h":3639.2294764698,"l":3563.6938087264,"c":3574.7155761983,"v":1043835.8565544868,"t":1710939600}
+{"o":3574.7155761983,"h":3648.254804624,"l":3561.763844645,"c":3634.7152739477,"v":804940.5321443353,"t":1710943200}
+{"o":3634.7152739477,"h":3663.0422428971,"l":3531.1803898996,"c":3543.7663295013,"v":972157.3278797553,"t":1710946800}
+{"o":3543.7663295013,"h":3579.6008315114,"l":3436.7631753081,"c":3489.585114936,"v":1078545.9916118467,"t":1710950400}
+{"o":3489.585114936,"h":3610.1960149084,"l":3464.5717307497,"c":3576.0038695486,"v":860643.0841028152,"t":1710954000}
+{"o":3576.0038695486,"h":3832.8685062031,"l":3574.6460691431,"c":3820.4455346936,"v":1221379.0409702186,"t":1710957600}
+{"o":3820.4455346936,"h":3832.4367929689,"l":3766.4120044633,"c":3792.7528375828,"v":1035951.762699952,"t":1710961200}
+{"o":3792.7528375828,"h":3918.8964624952,"l":3776.0283744735,"c":3878.9884478199,"v":922724.2186482106,"t":1710964800}
+{"o":3878.9884478199,"h":3949.1698861096,"l":3837.7865401849,"c":3946.4787886852,"v":590161.6755350468,"t":1710968400}
+{"o":3946.4787886852,"h":4016.3296362894,"l":3857.4784696688,"c":3946.0484324911,"v":706037.4026352948,"t":1710972000}
+{"o":3946.0484324911,"h":4041.6507964722,"l":3927.5928493913,"c":3985.1338050957,"v":797969.2532725714,"t":1710975600}
+{"o":3985.1338050957,"h":4071.834794802,"l":3932.8268929523,"c":4008.8228483967,"v":917794.0782689636,"t":1710979200}
+{"o":4008.8228483967,"h":4029.4957105267,"l":3960.4932830721,"c":3981.6964073045,"v":704193.4774520599,"t":1710982800}
+{"o":3981.6964073045,"h":4011.8132121431,"l":3966.7396136585,"c":3989.8524030272,"v":589188.7009652738,"t":1710986400}
+{"o":3989.8524030272,"h":4040.6852745516,"l":3939.1892773485,"c":3953.8487977858,"v":679638.8389740695,"t":1710990000}
+{"o":3953.8487977858,"h":3975.8503085407,"l":3895.9771475381,"c":3916.223430399,"v":522435.0058877915,"t":1710993600}
+{"o":3916.223430399,"h":3940.2677733994,"l":3839.7088187139,"c":3928.6708766432,"v":618028.016294899,"t":1710997200}
+{"o":3928.6708766432,"h":3996.8287608025,"l":3921.1490616365,"c":3959.8598558862,"v":1179938.8352654176,"t":1711000800}
+{"o":3959.8598558862,"h":3985.0642780633,"l":3912.507920126,"c":3921.5654604911,"v":1197008.8964414552,"t":1711004400}
+{"o":3921.5654604911,"h":3979.6947242576,"l":3904.3650689839,"c":3905.250670919,"v":699246.4535000045,"t":1711008000}
+{"o":3905.250670919,"h":3945.4134921878,"l":3870.931308285,"c":3896.5222364246,"v":582555.7585293668,"t":1711011600}
+{"o":3896.5222364246,"h":3946.4941153358,"l":3882.0969399482,"c":3929.0432090708,"v":866370.1985973275,"t":1711015200}
+{"o":3929.0432090708,"h":3970.3985904804,"l":3894.9993034643,"c":3925.5466018117,"v":775948.9346248016,"t":1711018800}
+{"o":3925.5466018117,"h":3973.5810485994,"l":3918.4230515336,"c":3940.5115797563,"v":657709.0586729002,"t":1711022400}
+{"o":3940.5115797563,"h":3976.2540970477,"l":3889.0833556353,"c":3889.8196039116,"v":735565.0134502454,"t":1711026000}
+{"o":3889.8196039116,"h":3960.9875588025,"l":3875.088940633,"c":3904.2467967256,"v":808342.8568629618,"t":1711029600}
+{"o":3904.2467967256,"h":3910.34074304,"l":3817.1906149936,"c":3849.3940414909,"v":823977.1203419162,"t":1711033200}
+{"o":3849.3940414909,"h":3889.9621207992,"l":3808.8703961054,"c":3874.6023877789,"v":697893.438267466,"t":1711036800}
+{"o":3874.6023877789,"h":3905.3005954418,"l":3744.3929039814,"c":3761.8885052912,"v":642705.2459028816,"t":1711040400}
+{"o":3761.8885052912,"h":3779.6197897792,"l":3681.2385345861,"c":3709.8307005863,"v":697789.0557575841,"t":1711044000}
+{"o":3709.8307005863,"h":3726.5215947761,"l":3676.126527938,"c":3697.3402984048,"v":446912.7155667199,"t":1711047600}
+{"o":3697.3402984048,"h":3782.0497008873,"l":3649.2140963713,"c":3729.4512348369,"v":558566.7149272591,"t":1711051200}
+{"o":3729.4512348369,"h":3742.8890595448,"l":3686.7072080809,"c":3736.1829303397,"v":347387.7279962667,"t":1711054800}
+{"o":3736.1829303397,"h":3769.7568470017,"l":3700.7852409656,"c":3704.0350109559,"v":406436.4029910705,"t":1711058400}
+{"o":3704.0350109559,"h":3738.5573586708,"l":3698.466954329,"c":3729.9049019442,"v":378941.5203208042,"t":1711062000}
+{"o":3729.9049019442,"h":3778.7102832041,"l":3693.280729591,"c":3718.0076811428,"v":682827.149699913,"t":1711065600}
+{"o":3718.0076811428,"h":3733.2929458302,"l":3622.4442406723,"c":3625.8781548784,"v":598353.163478712,"t":1711069200}
+{"o":3625.8781548784,"h":3660.1528132648,"l":3616.6060789959,"c":3655.3589840883,"v":542076.0707321601,"t":1711072800}
+{"o":3655.3589840883,"h":3737.3753745744,"l":3655.3589840883,"c":3718.8965867742,"v":613841.2944762419,"t":1711076400}
+{"o":3718.8965867742,"h":3738.7466733987,"l":3687.9458001996,"c":3725.0577445923,"v":622497.2970592389,"t":1711080000}
+{"o":3725.0577445923,"h":3745.5640318031,"l":3690.6966538034,"c":3732.0873844764,"v":527029.9927587898,"t":1711083600}
+{"o":3732.0873844764,"h":3757.0722660621,"l":3713.8759818422,"c":3746.4413253829,"v":562832.8621040612,"t":1711087200}
+{"o":3746.4413253829,"h":3751.6729425297,"l":3704.907190642,"c":3719.118591829,"v":470457.7723953145,"t":1711090800}
+{"o":3719.118591829,"h":3743.676382265,"l":3305.6483215926,"c":3315.4950106755,"v":410768.7465111128,"t":1711094400}
+{"o":3315.4950106755,"h":3334.2466386721,"l":3289.0781248802,"c":3295.1578187753,"v":398298.5409051873,"t":1711098000}
+{"o":3295.1578187753,"h":3307.6814196698,"l":3256.3567064655,"c":3263.8314346472,"v":539291.7081062258,"t":1711101600}
+{"o":3263.8314346472,"h":3282.1598055054,"l":3211.0945027726,"c":3217.8218073106,"v":638647.0698300665,"t":1711105200}
+{"o":3217.8218073106,"h":3253.6150755271,"l":3201.1826272554,"c":3235.2921197122,"v":623099.6242452684,"t":1711108800}
+{"o":3235.2921197122,"h":3376.3615518279,"l":3145.3615891057,"c":3281.8342206044,"v":729670.8964002097,"t":1711112400}
+{"o":3281.8342206044,"h":3306.8989444942,"l":3257.0666229408,"c":3272.621684726,"v":736295.6001494561,"t":1711116000}
+{"o":3272.621684726,"h":3366.0125057018,"l":3270.5647983508,"c":3336.4343327123,"v":725847.3038488809,"t":1711119600}
+{"o":3336.4343327123,"h":3336.4610239549,"l":3272.2353581379,"c":3311.8291432886,"v":805404.132340492,"t":1711123200}
+{"o":3311.8291432886,"h":3355.3685455051,"l":3301.1537372583,"c":3354.8155672724,"v":560973.789767233,"t":1711126800}
+{"o":3354.8155672724,"h":3365.6070205754,"l":3326.7182788168,"c":3346.2470319709,"v":463463.4601832938,"t":1711130400}
+{"o":3346.2470319709,"h":3405.738965282,"l":3322.67667474,"c":3360.1332972509,"v":385960.9657288748,"t":1711134000}
+{"o":3360.1332972509,"h":3372.0270718575,"l":3312.0981404002,"c":3325.2942023741,"v":422704.5711825365,"t":1711137600}
+{"o":3325.2942023741,"h":3330.684244818,"l":3260.4813432374,"c":3308.8284751626,"v":570419.9576693604,"t":1711141200}
+{"o":3308.8284751626,"h":3320.9001385768,"l":3265.956168736,"c":3309.1490607408,"v":406267.3564708353,"t":1711144800}
+{"o":3309.1490607408,"h":3403.0494116406,"l":3303.9206417357,"c":3399.7086024038,"v":452619.3735811998,"t":1711148400}
+{"o":3399.7086024038,"h":3407.2584430591,"l":3372.1408011227,"c":3376.149318264,"v":389877.2594826409,"t":1711152000}
+{"o":3376.149318264,"h":3460.6050449404,"l":3373.6755157101,"c":3433.4636145601,"v":474863.1385257517,"t":1711155600}
+{"o":3433.4636145601,"h":3438.9833407339,"l":3383.5480550541,"c":3402.3123612006,"v":415830.3822189746,"t":1711159200}
+{"o":3402.3123612006,"h":3402.4346611024,"l":3311.2790629446,"c":3341.4664203867,"v":442164.1988285932,"t":1711162800}
+{"o":3341.4664203867,"h":3366.3817387037,"l":3335.908221454,"c":3343.1456845942,"v":348481.5701726404,"t":1711166400}
+{"o":3343.1456845942,"h":3362.0343019219,"l":3331.5283439157,"c":3355.4593968648,"v":296112.832500594,"t":1711170000}
+{"o":3355.4593968648,"h":3391.3035248838,"l":3340.1990877156,"c":3382.4564150875,"v":335955.4091630667,"t":1711173600}
+{"o":3382.4564150875,"h":3449.8845310481,"l":3380.205744987,"c":3419.7558686748,"v":378833.5164862087,"t":1711177200}
+{"o":3419.7558686748,"h":3441.3918818038,"l":3394.7784102108,"c":3416.5110813234,"v":355562.3962017356,"t":1711180800}
+{"o":3416.5110813234,"h":3423.2865755896,"l":3360.2220290439,"c":3407.5271307598,"v":293693.5455503369,"t":1711184400}
+{"o":3407.5271307598,"h":3434.0471542616,"l":3393.0364257358,"c":3397.2134283996,"v":275931.3498237332,"t":1711188000}
+{"o":3397.2134283996,"h":3423.6671783074,"l":3391.0604255036,"c":3416.0308814517,"v":291652.3772541452,"t":1711191600}
+{"o":3416.0308814517,"h":3449.7851160955,"l":3399.8225655204,"c":3439.2135534002,"v":302720.5803909045,"t":1711195200}
+{"o":3439.2135534002,"h":3451.4061016588,"l":3403.3364767925,"c":3437.4062659186,"v":365346.440307097,"t":1711198800}
+{"o":3437.4062659186,"h":3482.2893665956,"l":3408.2795274674,"c":3453.6319201932,"v":453232.3177393684,"t":1711202400}
+{"o":3453.6319201932,"h":3468.4454767526,"l":3358.8674514399,"c":3403.9435558003,"v":432607.6691344967,"t":1711206000}
+{"o":3403.9435558003,"h":3436.4182351546,"l":3378.5880647299,"c":3407.2685943282,"v":373523.5362428201,"t":1711209600}
+{"o":3407.2685943282,"h":3431.1568517809,"l":3391.2220858248,"c":3418.107767517,"v":408013.6816069016,"t":1711213200}
+{"o":3418.107767517,"h":3437.4629309046,"l":3411.490639888,"c":3420.223812162,"v":348267.8564759818,"t":1711216800}
+{"o":3420.223812162,"h":3440.2419494497,"l":3392.8071918484,"c":3397.4405782872,"v":285920.6788189639,"t":1711220400}
+{"o":3397.4405782872,"h":3411.1707681466,"l":3362.0147227774,"c":3363.9508183688,"v":338411.7665822142,"t":1711224000}
+{"o":3363.9508183688,"h":3398.0644846271,"l":3354.3938808902,"c":3382.5798399374,"v":315045.7176085183,"t":1711227600}
+{"o":3382.5798399374,"h":3410.4349855674,"l":3373.5344368114,"c":3396.5787019802,"v":269366.2100567606,"t":1711231200}
+{"o":3396.5787019802,"h":3406.7723577317,"l":3345.3128206662,"c":3355.4637986061,"v":343085.0761964815,"t":1711234800}
+{"o":3355.4637986061,"h":3447.1326336564,"l":3345.4144187332,"c":3420.3657109369,"v":386571.486700866,"t":1711238400}
+{"o":3420.3657109369,"h":3429.625253134,"l":3404.6907713776,"c":3419.1453577003,"v":326293.0685283063,"t":1711242000}
+{"o":3419.1453577003,"h":3425.4637703235,"l":3379.5729911867,"c":3388.7127877789,"v":262463.7347679578,"t":1711245600}
+{"o":3388.7127877789,"h":3397.455778135,"l":3336.0893810323,"c":3337.9420788183,"v":320088.5463489016,"t":1711249200}
+{"o":3337.9420788183,"h":3360.7732010882,"l":3328.8078994435,"c":3357.3476510377,"v":281305.1164251165,"t":1711252800}
+{"o":3357.3476510377,"h":3379.8928175453,"l":3343.2137557076,"c":3369.346946326,"v":215010.8833143541,"t":1711256400}
+{"o":3369.346946326,"h":3378.76677045,"l":3340.37034075,"c":3355.8588041548,"v":220748.4873748514,"t":1711260000}
+{"o":3355.8588041548,"h":3372.4382002603,"l":3343.1377698158,"c":3369.8965995844,"v":208818.953672897,"t":1711263600}
+{"o":3369.8965995844,"h":3420.0958061427,"l":3358.3753916467,"c":3415.0208749197,"v":291321.8895853597,"t":1711267200}
+{"o":3415.0208749197,"h":3420.3238354849,"l":3370.9295820116,"c":3383.2531408717,"v":229597.7570112818,"t":1711270800}
+{"o":3383.2531408717,"h":3407.6095018108,"l":3379.4070424257,"c":3393.8797657549,"v":240136.2254481683,"t":1711274400}
+{"o":3393.8797657549,"h":3404.3870441325,"l":3373.5079801214,"c":3397.4430268312,"v":211165.1054132665,"t":1711278000}
+{"o":3397.4430268312,"h":3437.5377024557,"l":3386.469773978,"c":3430.9812195314,"v":299323.1824828592,"t":1711281600}
+{"o":3430.9812195314,"h":3438.0878049207,"l":3400.5548870316,"c":3404.5394386067,"v":276611.9401868111,"t":1711285200}
+{"o":3404.5394386067,"h":3445.9241291725,"l":3402.1894501681,"c":3435.8255905424,"v":335534.8706300234,"t":1711288800}
+{"o":3435.8255905424,"h":3441.1966990034,"l":3412.7013774333,"c":3424.3050647841,"v":372309.5977763629,"t":1711292400}
+{"o":3424.3050647841,"h":3438.189847376,"l":3381.8739463226,"c":3384.8483219754,"v":356131.9359484169,"t":1711296000}
+{"o":3384.8483219754,"h":3392.5597478396,"l":3349.6511247108,"c":3381.410996177,"v":428918.4680473235,"t":1711299600}
+{"o":3381.410996177,"h":3432.9450915549,"l":3380.7077952307,"c":3425.3853667352,"v":357594.4267258386,"t":1711303200}
+{"o":3425.3853667352,"h":3437.7784953933,"l":3415.8756319593,"c":3422.2030208971,"v":308044.331274509,"t":1711306800}
+{"o":3422.2030208971,"h":3489.5066470415,"l":3408.9123659371,"c":3475.4117710758,"v":401970.4720140536,"t":1711310400}
+{"o":3475.4117710758,"h":3548.0311022182,"l":3475.4117710758,"c":3535.2274951178,"v":560430.3269153802,"t":1711314000}
+{"o":3535.2274951178,"h":3602.6204216573,"l":3534.5734479745,"c":3594.1064617095,"v":469546.5408910051,"t":1711317600}
+{"o":3594.1064617095,"h":3628.5766475139,"l":3559.4127626168,"c":3572.5006563704,"v":504667.2375355055,"t":1711321200}
+{"o":3572.5006563704,"h":3579.7002181648,"l":3516.4739670874,"c":3523.3270869139,"v":430201.761847832,"t":1711324800}
+{"o":3523.3270869139,"h":3561.4152420267,"l":3518.0010095758,"c":3554.972622089,"v":436582.8800908683,"t":1711328400}
+{"o":3554.972622089,"h":3588.5323665833,"l":3543.7923513649,"c":3579.396580584,"v":407077.603544676,"t":1711332000}
+{"o":3579.396580584,"h":3605.2473462396,"l":3570.0878818591,"c":3590.8105571365,"v":348533.6470722323,"t":1711335600}
+{"o":3590.8105571365,"h":3606.7583638439,"l":3572.0228672087,"c":3598.3102837208,"v":350702.7292396975,"t":1711339200}
+{"o":3598.3102837208,"h":3638.9033874207,"l":3583.389331127,"c":3613.8404786884,"v":323502.6588459554,"t":1711342800}
+{"o":3613.8404786884,"h":3659.3821979859,"l":3603.9759020192,"c":3651.6510158432,"v":275162.6250506047,"t":1711346400}
+{"o":3651.6510158432,"h":3685.5521910339,"l":3605.6575282332,"c":3608.7691177972,"v":360117.1427141441,"t":1711350000}
+{"o":3608.7691177972,"h":3646.4189952193,"l":3607.0330270359,"c":3634.6381482197,"v":304334.6312839515,"t":1711353600}
+{"o":3634.6381482197,"h":3681.9858445194,"l":3627.8912974512,"c":3677.8533235879,"v":315539.3608157927,"t":1711357200}
+{"o":3677.8533235879,"h":3739.8889148667,"l":3666.0765409151,"c":3683.6617186028,"v":431990.0042836014,"t":1711360800}
+{"o":3683.6617186028,"h":3702.6010798723,"l":3644.6107551909,"c":3652.1925100824,"v":365662.3894376922,"t":1711364400}
+{"o":3652.1925100824,"h":3667.2689657416,"l":3618.0896584305,"c":3636.6553588854,"v":368042.0934326861,"t":1711368000}
+{"o":3636.6553588854,"h":3707.7782616728,"l":3621.0680475229,"c":3701.6614709326,"v":392800.2854346604,"t":1711371600}
+{"o":3701.6614709326,"h":3823.7627355678,"l":3675.8214780174,"c":3740.878820248,"v":716057.9019732348,"t":1711375200}
+{"o":3740.878820248,"h":3759.7263524807,"l":3705.0333166391,"c":3746.0631872409,"v":622285.0527078296,"t":1711378800}
+{"o":3746.0631872409,"h":3761.8131686484,"l":3694.8443106703,"c":3749.155544915,"v":613261.5793730014,"t":1711382400}
+{"o":3749.155544915,"h":3782.1824160303,"l":3555.1720612002,"c":3572.6063042708,"v":589842.2065116076,"t":1711386000}
+{"o":3572.6063042708,"h":3585.6271192327,"l":3546.3476201687,"c":3557.5123703872,"v":404285.2162189232,"t":1711389600}
+{"o":3557.5123703872,"h":3565.2845143899,"l":3527.8346171354,"c":3557.4983365503,"v":465247.991764376,"t":1711393200}
+{"o":3557.4983365503,"h":3573.2162006615,"l":3537.9184971425,"c":3549.5051229518,"v":387314.7722268896,"t":1711396800}
+{"o":3549.5051229518,"h":3560.9096044872,"l":3493.1709008412,"c":3505.8213058668,"v":461740.5860913051,"t":1711400400}
+{"o":3505.8213058668,"h":3539.7168741076,"l":3495.1783540171,"c":3529.2074005144,"v":424592.9938557047,"t":1711404000}
+{"o":3529.2074005144,"h":3556.4945066041,"l":3484.9520659433,"c":3494.7294376653,"v":367697.4396329193,"t":1711407600}
+{"o":3494.7294376653,"h":3529.7192512372,"l":3478.7890498311,"c":3495.4905883026,"v":445466.8689961327,"t":1711411200}
+{"o":3495.4905883026,"h":3518.022080521,"l":3484.2707778785,"c":3510.9987054573,"v":334758.5354520082,"t":1711414800}
+{"o":3510.9987054573,"h":3547.6732360485,"l":3497.3230906849,"c":3544.7702990147,"v":392998.9081202822,"t":1711418400}
+{"o":3544.7702990147,"h":3553.9115006839,"l":3528.3561780079,"c":3544.862555197,"v":345225.8985353514,"t":1711422000}
+{"o":3544.862555197,"h":3594.7142531594,"l":3539.2895545029,"c":3588.0855805555,"v":380668.4459296105,"t":1711425600}
+{"o":3588.0855805555,"h":3627.4671806291,"l":3578.8804720667,"c":3603.5423088546,"v":441391.8614009998,"t":1711429200}
+{"o":3603.5423088546,"h":3621.0452731288,"l":3582.1623013289,"c":3615.3592014774,"v":595380.1511578533,"t":1711432800}
+{"o":3615.3592014774,"h":3636.1977169889,"l":3584.7245982959,"c":3590.176682772,"v":762819.3311960201,"t":1711436400}
+{"o":3590.176682772,"h":3604.8425861431,"l":3557.943389961,"c":3594.4399184033,"v":612410.2368357249,"t":1711440000}
+{"o":3594.4399184033,"h":3618.3790600395,"l":3578.373042451,"c":3613.5686029737,"v":424894.665459368,"t":1711443600}
+{"o":3613.5686029737,"h":3632.8314185259,"l":3598.9151843762,"c":3609.9788007401,"v":440613.1263263805,"t":1711447200}
+{"o":3609.9788007401,"h":3629.5208047134,"l":3597.0772425818,"c":3602.7103753728,"v":486436.057965146,"t":1711450800}
+{"o":3602.7103753728,"h":3619.6833804082,"l":3576.0251876782,"c":3602.4533818911,"v":499588.5687298406,"t":1711454400}
+{"o":3602.4533818911,"h":3611.2854705979,"l":3541.7465496108,"c":3564.9903097318,"v":743360.8596626319,"t":1711458000}
+{"o":3564.9903097318,"h":3575.4517144846,"l":3506.0589148653,"c":3549.5788239932,"v":1240480.545082072,"t":1711461600}
+{"o":3549.5788239932,"h":3551.425896138,"l":3482.4600776752,"c":3523.5867825794,"v":781057.2129540882,"t":1711465200}
+{"o":3523.5867825794,"h":3547.2960708427,"l":3447.3769691525,"c":3466.2444281037,"v":712419.0228572409,"t":1711468800}
+{"o":3466.2444281037,"h":3497.4052640097,"l":3443.4257607556,"c":3489.2507878215,"v":540307.1422538998,"t":1711472400}
+{"o":3489.2507878215,"h":3539.4163298,"l":3478.9725459177,"c":3501.621199587,"v":437692.5521795145,"t":1711476000}
+{"o":3501.621199587,"h":3510.5576430189,"l":3464.076605318,"c":3480.1150807746,"v":533698.8065822752,"t":1711479600}
+{"o":3480.1150807746,"h":3515.2026914221,"l":3478.0570370283,"c":3511.9738932708,"v":486189.9451757885,"t":1711483200}
+{"o":3511.9738932708,"h":3620.9292735974,"l":3500.162299298,"c":3595.9290826955,"v":418626.0873871145,"t":1711486800}
+{"o":3595.9290826955,"h":3619.3103854198,"l":3567.4457400956,"c":3614.4194020786,"v":458498.5346974599,"t":1711490400}
+{"o":3614.4194020786,"h":3620.5118423384,"l":3579.2404761846,"c":3580.4045201797,"v":427518.2129884121,"t":1711494000}
+{"o":3580.4045201797,"h":3616.7585526255,"l":3545.641628149,"c":3614.5871222289,"v":605207.2456684929,"t":1711497600}
+{"o":3614.5871222289,"h":3623.4724390306,"l":3575.2473819677,"c":3581.7731862158,"v":542739.2798047842,"t":1711501200}
+{"o":3581.7731862158,"h":3605.3364514327,"l":3560.1782409016,"c":3604.8309616971,"v":467444.8593605473,"t":1711504800}
+{"o":3604.8309616971,"h":3605.5088431044,"l":3555.031624882,"c":3572.9583272284,"v":527222.1676264369,"t":1711508400}
+{"o":3572.9583272284,"h":3585.3136600684,"l":3532.5564020141,"c":3554.4423031249,"v":526708.7394574899,"t":1711512000}
+{"o":3554.4423031249,"h":3578.8079391143,"l":3538.2507977462,"c":3574.7036061789,"v":368799.8971196701,"t":1711515600}
+{"o":3574.7036061789,"h":3582.5771393487,"l":3461.8881594492,"c":3565.0045329526,"v":445609.9890165981,"t":1711519200}
+{"o":3565.0045329526,"h":3571.1096136643,"l":3495.474013113,"c":3511.6211829126,"v":460025.0870906182,"t":1711522800}
+{"o":3511.6211829126,"h":3528.6433077968,"l":3476.0563810078,"c":3480.456601398,"v":400309.5988659647,"t":1711526400}
+{"o":3480.456601398,"h":3503.1158515473,"l":3450.0690381781,"c":3497.5279381684,"v":490299.0413946016,"t":1711530000}
+{"o":3497.5279381684,"h":3514.5621616628,"l":3486.5055124238,"c":3506.76486835,"v":409541.5648297378,"t":1711533600}
+{"o":3506.76486835,"h":3546.5336942242,"l":3481.8640127673,"c":3542.2908036075,"v":401593.6185252172,"t":1711537200}
+{"o":3542.2908036075,"h":3548.3658951983,"l":3498.023850913,"c":3517.1869280881,"v":433129.7207366778,"t":1711540800}
+{"o":3517.1869280881,"h":3594.4883882995,"l":3478.5096999141,"c":3488.7033261603,"v":833665.1403454186,"t":1711544400}
+{"o":3488.7033261603,"h":3502.6152290182,"l":3396.3053179586,"c":3478.0696003946,"v":959571.2404483759,"t":1711548000}
+{"o":3478.0696003946,"h":3489.9418864197,"l":3401.4647905894,"c":3401.4647905894,"v":647486.5313502687,"t":1711551600}
+{"o":3401.4647905894,"h":3446.3623314708,"l":3385.2294843285,"c":3441.9204563212,"v":632002.9770094092,"t":1711555200}
+{"o":3441.9204563212,"h":3464.6181686595,"l":3430.1736652854,"c":3441.2855991094,"v":403250.1024721296,"t":1711558800}
+{"o":3441.2855991094,"h":3454.3585294009,"l":3404.5885788822,"c":3409.3071583874,"v":439032.0596771179,"t":1711562400}
+{"o":3409.3071583874,"h":3440.3792159932,"l":3402.8185357665,"c":3431.6730986452,"v":377219.3842139562,"t":1711566000}
+{"o":3431.6730986452,"h":3480.8488409588,"l":3418.8484198856,"c":3479.7536598554,"v":423981.5515513067,"t":1711569600}
+{"o":3479.7536598554,"h":3622.8282160299,"l":3443.7696340042,"c":3599.1385932679,"v":388168.2869830016,"t":1711573200}
+{"o":3599.1385932679,"h":3654.506525832,"l":3592.9055239845,"c":3650.3219867509,"v":408454.426421199,"t":1711576800}
+{"o":3650.3219867509,"h":3650.9084764782,"l":3605.5982639367,"c":3635.7277141376,"v":391220.8861703369,"t":1711580400}
+{"o":3635.7277141376,"h":3672.7932416217,"l":3617.8185718323,"c":3640.8965716551,"v":584260.452812909,"t":1711584000}
+{"o":3640.8965716551,"h":3649.4019434391,"l":3583.1484718657,"c":3598.8805561856,"v":453867.9569257461,"t":1711587600}
+{"o":3598.8805561856,"h":3612.5674226534,"l":3535.9595609613,"c":3551.2491744249,"v":545387.1038412243,"t":1711591200}
+{"o":3551.2491744249,"h":3565.2507728612,"l":3524.1674991787,"c":3557.0024893222,"v":436690.3052074439,"t":1711594800}
+{"o":3557.0024893222,"h":3590.9451397648,"l":3537.2370985838,"c":3585.2224921917,"v":406778.4536258844,"t":1711598400}
+{"o":3585.2224921917,"h":3603.39815876,"l":3574.9391344479,"c":3585.5335807949,"v":332992.5334935344,"t":1711602000}
+{"o":3585.5335807949,"h":3653.2051262441,"l":3576.3354680959,"c":3648.3749438011,"v":364244.6261114317,"t":1711605600}
+{"o":3648.3749438011,"h":3665.2302528373,"l":3630.7920953666,"c":3657.6002152339,"v":316374.502027866,"t":1711609200}
+{"o":3657.6002152339,"h":3679.5510450516,"l":3647.5079509775,"c":3649.2834498821,"v":340285.62165156,"t":1711612800}
+{"o":3649.2834498821,"h":3676.0326041275,"l":3641.4572881424,"c":3658.2522372726,"v":340159.3748221896,"t":1711616400}
+{"o":3658.2522372726,"h":3665.643783019,"l":3619.0773249054,"c":3640.6165726065,"v":408152.8114788883,"t":1711620000}
+{"o":3640.6165726065,"h":3652.6022503596,"l":3605.4700719759,"c":3618.2393498729,"v":352974.0479828155,"t":1711623600}
+{"o":3618.2393498729,"h":3629.8914220913,"l":3573.7232029994,"c":3595.6307111647,"v":405923.7529376522,"t":1711627200}
+{"o":3595.6307111647,"h":3634.5885756961,"l":3567.919701183,"c":3633.159873428,"v":514877.4118828775,"t":1711630800}
+{"o":3633.159873428,"h":3702.9345897079,"l":3616.1480065419,"c":3691.0215659753,"v":683852.4378647153,"t":1711634400}
+{"o":3691.0215659753,"h":3693.0073319745,"l":3631.6384153281,"c":3659.2616370564,"v":586793.7303020451,"t":1711638000}
+{"o":3659.2616370564,"h":3671.1329934612,"l":3608.8084685343,"c":3619.2117595695,"v":549867.1159805016,"t":1711641600}
+{"o":3619.2117595695,"h":3623.923672775,"l":3600.6987293556,"c":3619.4327142199,"v":479297.225039446,"t":1711645200}
+{"o":3619.4327142199,"h":3659.6368852148,"l":3603.6046276593,"c":3636.7473959602,"v":440334.9822541228,"t":1711648800}
+{"o":3636.7473959602,"h":3672.4206695802,"l":3624.0400244916,"c":3640.5815628577,"v":547463.532528175,"t":1711652400}
+{"o":3640.5815628577,"h":3682.7935979934,"l":3635.7400378135,"c":3664.3218816196,"v":545649.2304326985,"t":1711656000}
+{"o":3664.3218816196,"h":3756.5483219448,"l":3629.6415656549,"c":3721.9448940554,"v":576151.0694880687,"t":1711659600}
+{"o":3721.9448940554,"h":3775.4038451085,"l":3702.7041338125,"c":3773.3884221931,"v":451362.6339260364,"t":1711663200}
+{"o":3773.3884221931,"h":3801.6111005326,"l":3758.1341632182,"c":3768.52011871,"v":493996.7089723542,"t":1711666800}
+{"o":3768.52011871,"h":3769.9987677201,"l":3727.7930942023,"c":3747.8845118662,"v":446949.4197318056,"t":1711670400}
+{"o":3747.8845118662,"h":3791.4971553675,"l":3737.636539838,"c":3750.4669983021,"v":495941.8148154986,"t":1711674000}
+{"o":3750.4669983021,"h":3778.0354114513,"l":3730.0182619446,"c":3760.6849405707,"v":507326.9627688175,"t":1711677600}
+{"o":3760.6849405707,"h":3782.9595703676,"l":3733.9992210956,"c":3742.6433367144,"v":466443.8620010193,"t":1711681200}
+{"o":3742.6433367144,"h":3757.6020784528,"l":3719.1553355157,"c":3726.458439824,"v":435310.4577569775,"t":1711684800}
+{"o":3726.458439824,"h":3737.9730515127,"l":3690.8747579117,"c":3696.315776944,"v":462952.9531815926,"t":1711688400}
+{"o":3696.315776944,"h":3717.5911475637,"l":3682.0744604234,"c":3706.1062639719,"v":353687.3951391025,"t":1711692000}
+{"o":3706.1062639719,"h":3716.4726309352,"l":3644.5899997574,"c":3649.6340859157,"v":409293.42825727,"t":1711695600}
+{"o":3649.6340859157,"h":3699.8308696105,"l":3643.7258051518,"c":3685.5080424399,"v":351922.6621630636,"t":1711699200}
+{"o":3685.5080424399,"h":3699.2571131754,"l":3643.3748770351,"c":3651.2356601955,"v":357814.3850476666,"t":1711702800}
+{"o":3651.2356601955,"h":3690.1128563704,"l":3644.3104991938,"c":3688.0317779196,"v":360892.3266623789,"t":1711706400}
+{"o":3688.0317779196,"h":3707.0220104283,"l":3678.4928964339,"c":3693.2886984444,"v":356535.5957225305,"t":1711710000}
+{"o":3693.2886984444,"h":3705.1129192115,"l":3668.7220388436,"c":3691.7369950941,"v":406351.1033128157,"t":1711713600}
+{"o":3691.7369950941,"h":3720.1747017695,"l":3678.3169278454,"c":3712.5737846214,"v":498725.3777117218,"t":1711717200}
+{"o":3712.5737846214,"h":3811.6671678992,"l":3700.6492449316,"c":3786.0409640279,"v":584092.3150955115,"t":1711720800}
+{"o":3786.0409640279,"h":3792.329857111,"l":3702.6440378295,"c":3710.9274019482,"v":682041.9932362582,"t":1711724400}
+{"o":3710.9274019482,"h":3759.5837062758,"l":3705.5981807276,"c":3709.3451490644,"v":597174.6123920849,"t":1711728000}
+{"o":3709.3451490644,"h":3741.0608322579,"l":3704.8609496812,"c":3735.1170394249,"v":671476.6153918322,"t":1711731600}
+{"o":3735.1170394249,"h":3744.3449846698,"l":3710.0940737986,"c":3739.2626409089,"v":607634.9904592095,"t":1711735200}
+{"o":3739.2626409089,"h":3769.3734040662,"l":3723.4388641451,"c":3767.9017294535,"v":630458.2799873208,"t":1711738800}
+{"o":3767.9017294535,"h":3813.410957548,"l":3751.3506759804,"c":3807.7325448538,"v":618584.9738531271,"t":1711742400}
+{"o":3807.7325448538,"h":3813.6236347108,"l":3761.7566575902,"c":3786.103670718,"v":644672.5058409896,"t":1711746000}
+{"o":3786.103670718,"h":3865.9628404965,"l":3780.5670144147,"c":3859.6830712273,"v":563772.0686795012,"t":1711749600}
+{"o":3859.6830712273,"h":3879.9260081522,"l":3840.3028796996,"c":3857.7201439124,"v":631670.7039474623,"t":1711753200}
+{"o":3857.7201439124,"h":3905.1950711389,"l":3833.1020713843,"c":3898.545056274,"v":649896.0617163791,"t":1711756800}
+{"o":3898.545056274,"h":3908.423766128,"l":3859.0376696345,"c":3862.3657927042,"v":634082.0554284863,"t":1711760400}
+{"o":3862.3657927042,"h":3878.637722347,"l":3844.6152220371,"c":3855.2438124055,"v":533113.0774373703,"t":1711764000}
+{"o":3855.2438124055,"h":3879.5751371972,"l":3853.4830013948,"c":3871.5241703288,"v":536390.2790798545,"t":1711767600}
+{"o":3871.5241703288,"h":3986.6197209127,"l":3867.8203209739,"c":3984.4469013426,"v":779021.7793808667,"t":1711771200}
+{"o":3984.4469013426,"h":4015.6890431385,"l":3962.9419534463,"c":3991.1889717891,"v":733349.6627896441,"t":1711774800}
+{"o":3991.1889717891,"h":4013.4652717172,"l":3962.2902675236,"c":3972.4272532068,"v":744917.8899358142,"t":1711778400}
+{"o":3972.4272532068,"h":3990.4911307682,"l":3927.1267412091,"c":3932.4772335705,"v":730758.3029392186,"t":1711782000}
+{"o":3932.4772335705,"h":3949.1185823201,"l":3879.1263982379,"c":3908.3326845045,"v":682327.0811668308,"t":1711785600}
+{"o":3908.3326845045,"h":3952.0182887785,"l":3901.6245057011,"c":3935.0188231331,"v":558663.0223087221,"t":1711789200}
+{"o":3935.0188231331,"h":3952.1692122179,"l":3812.2911049221,"c":3841.7019339423,"v":475890.8010013656,"t":1711792800}
+{"o":3841.7019339423,"h":3895.1631185835,"l":3841.7019339423,"c":3879.0254467408,"v":488916.9027649061,"t":1711796400}
+{"o":3879.0254467408,"h":3893.5467615007,"l":3856.7094536265,"c":3882.4882068227,"v":498413.4697176522,"t":1711800000}
+{"o":3882.4882068227,"h":3884.6976792923,"l":3847.2637819307,"c":3866.336897241,"v":533337.2705417044,"t":1711803600}
+{"o":3866.336897241,"h":3876.4489120371,"l":3824.9569958263,"c":3840.2871033573,"v":569813.8056161746,"t":1711807200}
+{"o":3840.2871033573,"h":3862.9380082606,"l":3829.465611429,"c":3848.8361463126,"v":678558.3567413904,"t":1711810800}
+{"o":3848.8361463126,"h":3878.9310400459,"l":3835.0858223401,"c":3875.024757936,"v":733675.3604147336,"t":1711814400}
+{"o":3875.024757936,"h":3880.3180765109,"l":3851.6337224657,"c":3862.4611329191,"v":532634.5898639301,"t":1711818000}
+{"o":3862.4611329191,"h":3876.9766149925,"l":3841.6513182287,"c":3844.1406261673,"v":485741.2132579964,"t":1711821600}
+{"o":3844.1406261673,"h":3872.5103219109,"l":3794.1652287622,"c":3851.0942970867,"v":574035.972043477,"t":1711825200}
+{"o":3851.0942970867,"h":3855.8673299336,"l":3830.6416835251,"c":3838.2050138753,"v":430854.2580915273,"t":1711828800}
+{"o":3838.2050138753,"h":3925.8751200279,"l":3815.8279102921,"c":3915.9413163342,"v":397780.620733596,"t":1711832400}
+{"o":3915.9413163342,"h":3946.3766918154,"l":3904.3439369685,"c":3935.4598953501,"v":460261.0113453118,"t":1711836000}
+{"o":3935.4598953501,"h":3940.518857273,"l":3877.5672399955,"c":3896.4332931239,"v":501265.1853030321,"t":1711839600}
+{"o":3896.4332931239,"h":3949.2907739812,"l":3886.8585695262,"c":3917.6549675469,"v":536660.428084523,"t":1711843200}
+{"o":3917.6549675469,"h":3957.1903843974,"l":3901.7332539274,"c":3950.4656788537,"v":531878.6465764679,"t":1711846800}
+{"o":3950.4656788537,"h":3958.6553545775,"l":3914.2770234378,"c":3921.9600748131,"v":548203.4525183358,"t":1711850400}
+{"o":3921.9600748131,"h":3935.6773806282,"l":3885.1172281659,"c":3898.6776104566,"v":494455.1013991081,"t":1711854000}
+{"o":3898.6776104566,"h":3925.5431483777,"l":3890.1628744765,"c":3920.1754328015,"v":376372.1931633227,"t":1711857600}
+{"o":3920.1754328015,"h":3947.6968138719,"l":3906.9332544702,"c":3942.4658024763,"v":378071.3370110907,"t":1711861200}
+{"o":3942.4658024763,"h":3947.4225347664,"l":3907.2609814138,"c":3912.8064289054,"v":373035.1923817963,"t":1711864800}
+{"o":3912.8064289054,"h":3957.1075355497,"l":3900.1204257442,"c":3939.0033420422,"v":374269.6918632304,"t":1711868400}
+{"o":3939.0033420422,"h":3950.5828691048,"l":3923.901431144,"c":3944.9223443665,"v":462411.2547512687,"t":1711872000}
+{"o":3944.9223443665,"h":3947.3882524512,"l":3915.2703074906,"c":3936.034947476,"v":490458.0818279352,"t":1711875600}
+{"o":3936.034947476,"h":3946.5428131606,"l":3912.0645818039,"c":3925.2116594724,"v":413558.4160573506,"t":1711879200}
+{"o":3925.2116594724,"h":3943.912821789,"l":3912.417167863,"c":3920.5581342419,"v":366357.8131434062,"t":1711882800}
+{"o":3920.5581342419,"h":3947.656020646,"l":3913.2547191045,"c":3929.5725524055,"v":384946.9722490637,"t":1711886400}
+{"o":3929.5725524055,"h":3959.095473539,"l":3916.4377861419,"c":3945.1355024183,"v":500012.2847363994,"t":1711890000}
+{"o":3945.1355024183,"h":3952.9225223715,"l":3920.5115935209,"c":3932.4739922064,"v":484596.5660744924,"t":1711893600}
+{"o":3932.4739922064,"h":3945.7109792976,"l":3914.1427596505,"c":3916.9534877666,"v":513732.8090508675,"t":1711897200}
+{"o":3916.9534877666,"h":3939.3865378847,"l":3913.019420223,"c":3930.7921352082,"v":511793.1016651909,"t":1711900800}
+{"o":3930.7921352082,"h":3949.0514504819,"l":3919.3470123755,"c":3941.5352021472,"v":514315.4525762796,"t":1711904400}
+{"o":3941.5352021472,"h":3992.9857110123,"l":3925.3953929398,"c":3971.3972322452,"v":535381.0856923526,"t":1711908000}
+{"o":3971.3972322452,"h":4033.7533079026,"l":3961.2471979611,"c":4004.9887293695,"v":625682.4684587063,"t":1711911600}
+{"o":4004.9887293695,"h":4021.2842535182,"l":3972.7464898226,"c":3991.6432012031,"v":520101.6161588357,"t":1711915200}
+{"o":3991.6432012031,"h":4003.6043726224,"l":3973.1788635454,"c":3996.8117029127,"v":541950.1439051076,"t":1711918800}
+{"o":3996.8117029127,"h":4027.4908713937,"l":3980.2824151967,"c":4016.0597512795,"v":563996.8691336775,"t":1711922400}
+{"o":4016.0597512795,"h":4076.1997498602,"l":4002.3604193344,"c":4049.7286403342,"v":665198.7212063173,"t":1711926000}
+{"o":4049.7286403342,"h":4070.2714879538,"l":4021.4028079957,"c":4045.0093073444,"v":659809.285582968,"t":1711929600}
+{"o":4045.0093073444,"h":4093.8870857676,"l":4035.3558286557,"c":4065.6573421431,"v":683458.2659706465,"t":1711933200}
+{"o":4065.6573421431,"h":4079.0890770908,"l":4048.0270039707,"c":4060.2647847831,"v":602799.1477044069,"t":1711936800}
+{"o":4060.2647847831,"h":4077.7935198631,"l":4031.0347080845,"c":4056.5509718957,"v":635804.2229976046,"t":1711940400}
+{"o":4056.5509718957,"h":4083.1137122121,"l":4025.7294349765,"c":4027.8669855786,"v":627463.2007594107,"t":1711944000}
+{"o":4027.8669855786,"h":4044.3788460613,"l":3877.7192203898,"c":3901.7065149015,"v":1033054.0400529092,"t":1711947600}
+{"o":3901.7065149015,"h":3973.8375872939,"l":3890.3435868128,"c":3968.4366209051,"v":826701.8437735512,"t":1711951200}
+{"o":3968.4366209051,"h":4002.5681122338,"l":3958.6904430909,"c":3964.4542102318,"v":525616.2719797484,"t":1711954800}
+{"o":3964.4542102318,"h":3977.797055513,"l":3912.1202510313,"c":3934.4171705464,"v":610469.7508456717,"t":1711958400}
+{"o":3934.4171705464,"h":3966.6350484129,"l":3932.0761763327,"c":3940.9755761187,"v":435340.1057635996,"t":1711962000}
+{"o":3940.9755761187,"h":3958.7255748844,"l":3900.9747781615,"c":3934.5486488904,"v":429089.505620726,"t":1711965600}
+{"o":3934.5486488904,"h":3954.6748038989,"l":3907.8600845766,"c":3908.9599602,"v":434059.6719671161,"t":1711969200}
+{"o":3908.9599602,"h":3943.5577869131,"l":3903.4579724612,"c":3941.8400532405,"v":483267.1272320381,"t":1711972800}
+{"o":3941.8400532405,"h":3962.4295064638,"l":3923.7371094058,"c":3941.5848126105,"v":610441.9280418333,"t":1711976400}
+{"o":3941.5848126105,"h":3957.3012193508,"l":3815.6042064554,"c":3832.6542912134,"v":861158.5225429549,"t":1711980000}
+{"o":3832.6542912134,"h":3843.0286983164,"l":3743.3646109534,"c":3765.8320957733,"v":944537.9134976279,"t":1711983600}
+{"o":3765.8320957733,"h":3825.4144821388,"l":3747.5856474276,"c":3793.5138812022,"v":716766.9299014336,"t":1711987200}
+{"o":3793.5138812022,"h":3811.1004135798,"l":3759.9820673383,"c":3806.5886145772,"v":552535.1017297786,"t":1711990800}
+{"o":3806.5886145772,"h":3809.3558874361,"l":3753.4930461639,"c":3796.6446953267,"v":615927.0925902927,"t":1711994400}
+{"o":3796.6446953267,"h":3875.7587988277,"l":3782.4771235924,"c":3871.7386516898,"v":565248.6831439668,"t":1711998000}
+{"o":3871.7386516898,"h":3881.38622799,"l":3837.576269833,"c":3879.6521347193,"v":525307.6958228272,"t":1712001600}
+{"o":3879.6521347193,"h":3884.2771918711,"l":3854.1615860209,"c":3860.2314148073,"v":445290.5592555344,"t":1712005200}
+{"o":3860.2314148073,"h":3878.8566853852,"l":3844.4051859738,"c":3863.6921606697,"v":511870.0913031733,"t":1712008800}
+{"o":3863.6921606697,"h":3882.6101199355,"l":3849.2441648855,"c":3850.287774925,"v":492025.2661315472,"t":1712012400}
+{"o":3850.287774925,"h":3863.9715912776,"l":3773.8023409267,"c":3800.0470940459,"v":628294.6785569793,"t":1712016000}
+{"o":3800.0470940459,"h":3845.532640315,"l":3788.2690948387,"c":3807.9960164627,"v":515884.5692387876,"t":1712019600}
+{"o":3807.9960164627,"h":3812.4040762271,"l":3642.3546670604,"c":3715.5910164951,"v":1120510.9311404836,"t":1712023200}
+{"o":3715.5910164951,"h":3734.5155654251,"l":3666.0073403994,"c":3677.4601972424,"v":841080.5525450177,"t":1712026800}
+{"o":3677.4601972424,"h":3699.575370429,"l":3647.3904836341,"c":3676.7355611141,"v":649998.7862986173,"t":1712030400}
+{"o":3676.7355611141,"h":3698.38882969,"l":3628.8590032825,"c":3695.656669079,"v":651202.4701136549,"t":1712034000}
+{"o":3695.656669079,"h":3732.0350980974,"l":3679.2254628562,"c":3716.5751533204,"v":647768.1874755371,"t":1712037600}
+{"o":3716.5751533204,"h":3728.2302828639,"l":3660.6841460748,"c":3669.0070091763,"v":495545.2455853969,"t":1712041200}
+{"o":3669.0070091763,"h":3682.5130100874,"l":3615.3508776591,"c":3628.7141918815,"v":468450.1000772545,"t":1712044800}
+{"o":3628.7141918815,"h":3665.8003269725,"l":3599.8582511434,"c":3650.3508717175,"v":600696.9440881163,"t":1712048400}
+{"o":3650.3508717175,"h":3963.9354359229,"l":3596.2069555942,"c":3925.7971117675,"v":458000.5133048296,"t":1712052000}
+{"o":3925.7971117675,"h":3937.362515558,"l":3846.5386251852,"c":3903.4050874436,"v":548194.3382071574,"t":1712055600}
+{"o":3903.4050874436,"h":3944.9972922856,"l":3870.0195447811,"c":3885.0088477975,"v":528595.1806525829,"t":1712059200}
+{"o":3885.0088477975,"h":3903.3765351108,"l":3815.7192786881,"c":3873.8483682387,"v":716242.0435971136,"t":1712062800}
+{"o":3873.8483682387,"h":3956.44408272,"l":3856.8836789183,"c":3916.1065424414,"v":675802.4004019846,"t":1712066400}
+{"o":3916.1065424414,"h":3953.8424922961,"l":3833.2823958308,"c":3850.4926940579,"v":721565.331263011,"t":1712070000}
+{"o":3850.4926940579,"h":3928.4421464022,"l":3839.1876798188,"c":3916.8227302686,"v":986624.358725987,"t":1712073600}
+{"o":3916.8227302686,"h":3961.8374375946,"l":3878.5937868094,"c":3958.9995707946,"v":706831.9398622251,"t":1712077200}
+{"o":3958.9995707946,"h":4021.1195288564,"l":3942.2472842501,"c":4016.3689282601,"v":627785.9244072411,"t":1712080800}
+{"o":4016.3689282601,"h":4056.9364953351,"l":3998.1640140115,"c":4033.349253259,"v":580819.990321463,"t":1712084400}
+{"o":4033.349253259,"h":4045.6713832747,"l":3988.6863000646,"c":4009.8385424511,"v":651254.0728505891,"t":1712088000}
+{"o":4009.8385424511,"h":4023.2507131051,"l":3959.1035344848,"c":3990.2050668815,"v":630846.0775849565,"t":1712091600}
+{"o":3990.2050668815,"h":4020.2570461976,"l":3972.7614586408,"c":3995.2001761912,"v":471616.1100878541,"t":1712095200}
+{"o":3995.2001761912,"h":3996.6625869418,"l":3920.7963723145,"c":3937.4745431188,"v":487659.1244633506,"t":1712098800}
+{"o":3937.4745431188,"h":3961.2553848618,"l":3822.9695875408,"c":3929.9500737878,"v":736477.1169741516,"t":1712102400}
+{"o":3929.9500737878,"h":4039.4262891616,"l":3875.5445599394,"c":4019.9497749725,"v":642361.9373044807,"t":1712106000}
+{"o":4019.9497749725,"h":4046.4021734247,"l":3987.4235630069,"c":4031.6433141009,"v":528595.4932049321,"t":1712109600}
+{"o":4031.6433141009,"h":4103.2540279616,"l":3999.6167615152,"c":4089.177533977,"v":480156.9133887268,"t":1712113200}
+{"o":4089.177533977,"h":4106.9859340745,"l":4057.7389593065,"c":4079.6172799343,"v":562255.1995955671,"t":1712116800}
+{"o":4079.6172799343,"h":4098.2001422647,"l":4052.258651289,"c":4093.003899604,"v":479814.680691823,"t":1712120400}
+{"o":4093.003899604,"h":4165.2063915469,"l":4075.7039621031,"c":4137.6680619543,"v":483862.0798792936,"t":1712124000}
+{"o":4137.6680619543,"h":4155.148856881,"l":4106.4314175098,"c":4119.1434814495,"v":368218.9190414741,"t":1712127600}
+{"o":4119.1434814495,"h":4158.69004092,"l":4089.294079975,"c":4139.1398212575,"v":428141.5365443233,"t":1712131200}
+{"o":4139.1398212575,"h":4157.5142162845,"l":4008.577975471,"c":4020.5169154691,"v":393732.4907310691,"t":1712134800}
+{"o":4020.5169154691,"h":4036.4719028485,"l":3956.1048625177,"c":3983.8878925259,"v":395340.7422968526,"t":1712138400}
+{"o":3983.8878925259,"h":3992.2489071981,"l":3937.1390233555,"c":3968.806287719,"v":662062.3039502153,"t":1712142000}
+{"o":3968.806287719,"h":3994.7927943587,"l":3944.9833817088,"c":3973.3765123125,"v":742657.0114267241,"t":1712145600}
+{"o":3973.3765123125,"h":4001.7175290039,"l":3941.3489096043,"c":3952.2620178231,"v":703563.7241250252,"t":1712149200}
+{"o":3952.2620178231,"h":4050.951970755,"l":3947.6118085707,"c":4024.9920758457,"v":700739.6227908779,"t":1712152800}
+{"o":4024.9920758457,"h":4032.8069488887,"l":3964.6062067661,"c":3993.9431131974,"v":614576.7983068342,"t":1712156400}
+{"o":3993.9431131974,"h":4035.144685365,"l":3969.9485623064,"c":4000.4279383816,"v":692118.3544162686,"t":1712160000}
+{"o":4000.4279383816,"h":4018.6269004753,"l":3955.6484464216,"c":3969.4594345888,"v":683747.1047137529,"t":1712163600}
+{"o":3969.4594345888,"h":3974.8910159559,"l":3895.0136438776,"c":3937.6050283452,"v":595227.6665091998,"t":1712167200}
+{"o":3937.6050283452,"h":3947.8634718232,"l":3888.570805332,"c":3922.7674343898,"v":487514.8667188497,"t":1712170800}
+{"o":3922.7674343898,"h":3927.9162954777,"l":3858.5434396128,"c":3876.3354242656,"v":610461.5907008415,"t":1712174400}
+{"o":3876.3354242656,"h":3925.7175214721,"l":3832.4368601822,"c":3910.9054300518,"v":606741.2792568712,"t":1712178000}
+{"o":3910.9054300518,"h":3939.5572754479,"l":3896.7686498222,"c":3933.531824932,"v":486803.7557176527,"t":1712181600}
+{"o":3933.531824932,"h":3947.9363805976,"l":3884.199460254,"c":3908.6575773113,"v":417031.7013371204,"t":1712185200}
+{"o":3908.6575773113,"h":3959.8493745595,"l":3897.7354535077,"c":3945.0070671391,"v":482196.7974269486,"t":1712188800}
+{"o":3945.0070671391,"h":3946.2223377923,"l":3894.3734612154,"c":3924.2943769863,"v":464599.9934407229,"t":1712192400}
+{"o":3924.2943769863,"h":3930.2109832935,"l":3854.2578175539,"c":3875.3224676143,"v":586674.4718597378,"t":1712196000}
+{"o":3875.3224676143,"h":3894.4041203861,"l":3817.3043125536,"c":3835.1928336723,"v":564472.9572496719,"t":1712199600}
+{"o":3835.1928336723,"h":3851.2016553451,"l":3774.3463959969,"c":3843.7925504315,"v":547178.134416324,"t":1712203200}
+{"o":3843.7925504315,"h":3875.3260828904,"l":3832.0395461459,"c":3861.3094192635,"v":451572.191451756,"t":1712206800}
+{"o":3861.3094192635,"h":3899.575780835,"l":3853.9581864191,"c":3886.4611082259,"v":318000.8344923231,"t":1712210400}
+{"o":3886.4611082259,"h":3923.6060976478,"l":3875.5568573262,"c":3904.2969992762,"v":308103.2672731545,"t":1712214000}
+{"o":3904.2969992762,"h":3933.5978008637,"l":3894.8976558673,"c":3918.713281085,"v":319884.7018131696,"t":1712217600}
+{"o":3918.713281085,"h":3928.2530654324,"l":3874.3896739465,"c":3913.778319848,"v":355999.3202354605,"t":1712221200}
+{"o":3913.778319848,"h":3936.2381013896,"l":3898.5970565266,"c":3918.2938299179,"v":323266.0483324282,"t":1712224800}
+{"o":3918.2938299179,"h":3934.7100923472,"l":3896.3657167168,"c":3916.7540038408,"v":347229.392501147,"t":1712228400}
+{"o":3916.7540038408,"h":3958.7895191076,"l":3902.6978146,"c":3911.5788982653,"v":600925.3038919743,"t":1712232000}
+{"o":3911.5788982653,"h":4047.6112939359,"l":3901.0413383571,"c":3975.8321880349,"v":895990.315140921,"t":1712235600}
+{"o":3975.8321880349,"h":4004.8173094335,"l":3955.7689876188,"c":3976.3352683237,"v":555039.590056185,"t":1712239200}
+{"o":3976.3352683237,"h":3988.7822487873,"l":3937.7872153744,"c":3949.8542524513,"v":501116.0476026494,"t":1712242800}
+{"o":3949.8542524513,"h":3981.7266232078,"l":3945.0084118274,"c":3959.4179850331,"v":421068.5755485399,"t":1712246400}
+{"o":3959.4179850331,"h":3998.635007393,"l":3937.5247952266,"c":3994.3711313572,"v":500637.3004927108,"t":1712250000}
+{"o":3994.3711313572,"h":4023.8286095912,"l":3919.0956289863,"c":3928.1088483227,"v":695609.5278781141,"t":1712253600}
+{"o":3928.1088483227,"h":3953.4885915413,"l":3853.2798059652,"c":3920.4270725021,"v":515930.9626756439,"t":1712257200}
+{"o":3920.4270725021,"h":3925.5264974135,"l":3817.4886083778,"c":3855.8089859019,"v":693514.2684575556,"t":1712260800}
+{"o":3855.8089859019,"h":3882.2907822728,"l":3826.4948595838,"c":3846.1941989911,"v":545432.5679701378,"t":1712264400}
+{"o":3846.1941989911,"h":3871.0372070329,"l":3832.4134268449,"c":3850.249357949,"v":408231.6176703646,"t":1712268000}
+{"o":3850.249357949,"h":3894.5819444627,"l":3838.4848359966,"c":3888.2868633683,"v":366758.5716477447,"t":1712271600}
+{"o":3888.2868633683,"h":3909.9659415196,"l":3865.3549002801,"c":3908.987496656,"v":388243.258357385,"t":1712275200}
+{"o":3908.987496656,"h":3910.8082139697,"l":3830.7776747743,"c":3852.2023137748,"v":473882.6518585252,"t":1712278800}
+{"o":3852.2023137748,"h":3861.2420452309,"l":3746.3301380973,"c":3760.5536916434,"v":538312.9597517985,"t":1712282400}
+{"o":3760.5536916434,"h":3807.4472167117,"l":3748.3019379789,"c":3787.3834292493,"v":366186.1363355089,"t":1712286000}
+{"o":3787.3834292493,"h":3813.9169062698,"l":3695.7746333087,"c":3734.7232717245,"v":390166.3965373354,"t":1712289600}
+{"o":3734.7232717245,"h":3788.8253671124,"l":3652.2493036454,"c":3708.5997923577,"v":566673.9800196788,"t":1712293200}
+{"o":3708.5997923577,"h":3735.4904437737,"l":3685.2302828754,"c":3699.6216724786,"v":378861.7247399869,"t":1712296800}
+{"o":3699.6216724786,"h":3712.4751761914,"l":3639.9392939268,"c":3696.2607708019,"v":328399.6906478259,"t":1712300400}
+{"o":3696.2607708019,"h":3740.5776856401,"l":3628.1701799501,"c":3651.9445893977,"v":365938.2249895174,"t":1712304000}
+{"o":3651.9445893977,"h":3656.2171490997,"l":3607.9843582828,"c":3642.6641841069,"v":446534.2474635507,"t":1712307600}
+{"o":3642.6641841069,"h":3951.561179458,"l":3586.646479867,"c":3926.7144248146,"v":425411.1404703381,"t":1712311200}
+{"o":3926.7144248146,"h":3942.2431752545,"l":3859.7335839077,"c":3871.3400990013,"v":389863.3801117365,"t":1712314800}
+{"o":3871.3400990013,"h":3947.3273014243,"l":3769.2891345281,"c":3943.4159193326,"v":585285.2257971405,"t":1712318400}
+{"o":3943.4159193326,"h":4064.6491073673,"l":3894.8599382498,"c":3998.595561996,"v":595903.8485881521,"t":1712322000}
+{"o":3998.595561996,"h":4083.6944414329,"l":3965.6853621628,"c":4020.8532668972,"v":565931.0144288943,"t":1712325600}
+{"o":4020.8532668972,"h":4045.5542976234,"l":3851.3999215796,"c":3938.3983179988,"v":482869.7099390099,"t":1712329200}
+{"o":3938.3983179988,"h":3951.8517954913,"l":3863.9412464644,"c":3899.6982146532,"v":420579.6904725811,"t":1712332800}
+{"o":3899.6982146532,"h":3908.8833596199,"l":3836.3658172027,"c":3870.8543233211,"v":375898.5659888697,"t":1712336400}
+{"o":3870.8543233211,"h":3908.6819808568,"l":3852.5626535662,"c":3904.5218295537,"v":390341.6990891648,"t":1712340000}
+{"o":3904.5218295537,"h":3954.3539637221,"l":3887.1629384828,"c":3923.3339163947,"v":432325.5412892138,"t":1712343600}
+{"o":3923.3339163947,"h":3954.6882382046,"l":3913.4723675685,"c":3931.0622351948,"v":503460.6110724628,"t":1712347200}
+{"o":3931.0622351948,"h":3973.4836937086,"l":3913.1131968164,"c":3913.5052939433,"v":395190.1495829082,"t":1712350800}
+{"o":3913.5052939433,"h":3929.6135460663,"l":3892.5370873978,"c":3898.2434719443,"v":313285.1839455844,"t":1712354400}
+{"o":3898.2434719443,"h":3925.4333716575,"l":3890.7237994151,"c":3896.5648625191,"v":277604.2789149527,"t":1712358000}
+{"o":3896.5648625191,"h":3945.7809872225,"l":3877.6310119738,"c":3917.4364884412,"v":376962.9474839777,"t":1712361600}
+{"o":3917.4364884412,"h":3943.335381578,"l":3897.9573427026,"c":3905.1495683759,"v":297057.6319243374,"t":1712365200}
+{"o":3905.1495683759,"h":3921.0545333252,"l":3875.9428554037,"c":3884.369400013,"v":286018.3976951393,"t":1712368800}
+{"o":3884.369400013,"h":3942.3800693784,"l":3874.3995271704,"c":3931.1770085689,"v":275813.2601684953,"t":1712372400}
+{"o":3931.1770085689,"h":3938.6108169909,"l":3907.9661383489,"c":3926.4655420175,"v":271594.9667716049,"t":1712376000}
+{"o":3926.4655420175,"h":3984.0857293689,"l":3914.228126222,"c":3966.9085349474,"v":355455.5511410601,"t":1712379600}
+{"o":3966.9085349474,"h":3982.4561618326,"l":3953.5738035536,"c":3975.0214981202,"v":303829.4996185338,"t":1712383200}
+{"o":3975.0214981202,"h":3980.8662966546,"l":3940.2068985591,"c":3962.4705745904,"v":282137.4049328621,"t":1712386800}
+{"o":3962.4705745904,"h":3982.9381131462,"l":3944.4629159146,"c":3976.0199832609,"v":286174.8602497029,"t":1712390400}
+{"o":3976.0199832609,"h":3990.4058740906,"l":3932.6117916366,"c":3938.6575110979,"v":288623.1460665449,"t":1712394000}
+{"o":3938.6575110979,"h":3954.8793491477,"l":3917.9843365596,"c":3935.4609648527,"v":240738.719090092,"t":1712397600}
+{"o":3935.4609648527,"h":3947.8747900062,"l":3914.8716533841,"c":3926.2977334008,"v":222830.1285795437,"t":1712401200}
+{"o":3926.2977334008,"h":3941.2945679366,"l":3897.2038482597,"c":3914.2104745343,"v":243586.2000824691,"t":1712404800}
+{"o":3914.2104745343,"h":3921.9057128323,"l":3858.3241934447,"c":3891.5212778203,"v":225867.17891166,"t":1712408400}
+{"o":3891.5212778203,"h":3933.8230610812,"l":3872.5276129085,"c":3915.4513644184,"v":243647.3031735198,"t":1712412000}
+{"o":3915.4513644184,"h":3992.2277072236,"l":3907.6235439743,"c":3957.0500948868,"v":313820.6450635003,"t":1712415600}
+{"o":3957.0500948868,"h":3999.6834243279,"l":3946.581941761,"c":3969.9212936812,"v":444284.3669711064,"t":1712419200}
+{"o":3969.9212936812,"h":3986.6051234851,"l":3920.3062996748,"c":3964.5830654815,"v":349988.1989165772,"t":1712422800}
+{"o":3964.5830654815,"h":3979.5621809974,"l":3936.7011992393,"c":3958.5230317912,"v":294259.4017274331,"t":1712426400}
+{"o":3958.5230317912,"h":3975.5547101458,"l":3950.3753857012,"c":3964.4099321201,"v":278548.3612084679,"t":1712430000}
+{"o":3964.4099321201,"h":3980.3479188995,"l":3950.3317552736,"c":3975.6436366342,"v":304831.2210188123,"t":1712433600}
+{"o":3975.6436366342,"h":3990.4470663965,"l":3953.6911109525,"c":3971.1528776251,"v":320610.6222952188,"t":1712437200}
+{"o":3971.1528776251,"h":4001.804129766,"l":3953.9438043759,"c":3991.7661091422,"v":425909.9198586494,"t":1712440800}
+{"o":3991.7661091422,"h":4028.3100848327,"l":3986.9411433049,"c":3995.9045318788,"v":472917.8147868604,"t":1712444400}
+{"o":3995.9045318788,"h":4003.1899509693,"l":3921.2353638495,"c":3979.4281125059,"v":303440.198714212,"t":1712448000}
+{"o":3979.4281125059,"h":4080.7003671509,"l":3977.5099286451,"c":4073.6628395834,"v":418389.7510864414,"t":1712451600}
+{"o":4073.6628395834,"h":4094.7363168906,"l":4032.3950263002,"c":4042.5429235402,"v":378679.8504675934,"t":1712455200}
+{"o":4042.5429235402,"h":4077.1225051781,"l":4030.9276975763,"c":4038.0732684106,"v":368762.7480039085,"t":1712458800}
+{"o":4038.0732684106,"h":4090.0972143647,"l":4022.0874379505,"c":4034.2997728338,"v":343145.9367356999,"t":1712462400}
+{"o":4034.2997728338,"h":4057.6449389856,"l":4023.0268977337,"c":4045.3092945545,"v":276693.7894399663,"t":1712466000}
+{"o":4045.3092945545,"h":4061.3202679857,"l":4003.5273423092,"c":4012.0605333102,"v":360398.7040375868,"t":1712469600}
+{"o":4012.0605333102,"h":4025.9188358455,"l":4002.9194420977,"c":4016.5058301074,"v":282719.1749882387,"t":1712473200}
+{"o":4016.5058301074,"h":4041.9370504518,"l":4006.5402325398,"c":4024.4058364802,"v":271471.4755826058,"t":1712476800}
+{"o":4024.4058364802,"h":4036.0351753489,"l":3987.4308992176,"c":4007.3197694339,"v":244824.6544298154,"t":1712480400}
+{"o":4007.3197694339,"h":4035.324309008,"l":3992.2618123054,"c":4031.3777839073,"v":230318.6805231222,"t":1712484000}
+{"o":4031.3777839073,"h":4048.9845569764,"l":4013.5423719483,"c":4038.5220238372,"v":226994.9803700001,"t":1712487600}
+{"o":4038.5220238372,"h":4058.5364821273,"l":4009.6938868529,"c":4046.4470654578,"v":216695.2012186792,"t":1712491200}
+{"o":4046.4470654578,"h":4065.7253561001,"l":4035.8711779335,"c":4056.2579314133,"v":323754.3138121317,"t":1712494800}
+{"o":4056.2579314133,"h":4074.9023711001,"l":4031.8782783367,"c":4062.1563457225,"v":269527.5689243746,"t":1712498400}
+{"o":4062.1563457225,"h":4088.4419567534,"l":4012.7554887277,"c":4015.099150305,"v":319732.9667653239,"t":1712502000}
+{"o":4015.099150305,"h":4081.3379300134,"l":4012.2621728276,"c":4058.5034613656,"v":376868.981513099,"t":1712505600}
+{"o":4058.5034613656,"h":4072.5783615762,"l":4015.4600081483,"c":4025.2021851488,"v":350425.7673578372,"t":1712509200}
+{"o":4025.2021851488,"h":4037.4921409126,"l":3969.0472515273,"c":3995.8580395828,"v":409493.181421171,"t":1712512800}
+{"o":3995.8580395828,"h":4012.3420140544,"l":3966.2716348459,"c":3983.8960181913,"v":451880.7047173231,"t":1712516400}
+{"o":3983.8960181913,"h":4011.9613955205,"l":3965.4641479642,"c":3994.758807464,"v":370218.176719682,"t":1712520000}
+{"o":3994.758807464,"h":4013.0293740712,"l":3965.8039936725,"c":3973.0263207085,"v":294932.4315392583,"t":1712523600}
+{"o":3973.0263207085,"h":4082.4869854375,"l":3949.6633018169,"c":4050.2801748091,"v":290559.4242101269,"t":1712527200}
+{"o":4050.2801748091,"h":4083.6113089721,"l":4041.6577181242,"c":4071.3348566807,"v":261051.9265595026,"t":1712530800}
+{"o":4071.3348566807,"h":4083.8764171307,"l":3990.6387121507,"c":4033.8939626348,"v":312223.0448874986,"t":1712534400}
+{"o":4033.8939626348,"h":4068.9481768546,"l":4007.0767127764,"c":4019.8307607862,"v":266238.4338852523,"t":1712538000}
+{"o":4019.8307607862,"h":4035.560001928,"l":3995.9424895807,"c":4005.8547481014,"v":311795.3857405398,"t":1712541600}
+{"o":4005.8547481014,"h":4023.7088036808,"l":3948.684338831,"c":3992.8464604774,"v":324421.6085777877,"t":1712545200}
+{"o":3992.8464604774,"h":4017.0553980853,"l":3984.1251382684,"c":3993.6358508182,"v":301592.1455910362,"t":1712548800}
+{"o":3993.6358508182,"h":4024.1325368265,"l":3964.2416138702,"c":4017.7009338298,"v":285558.3844919817,"t":1712552400}
+{"o":4017.7009338298,"h":4050.0794397513,"l":3997.0878683738,"c":4013.6535720733,"v":306331.1450676559,"t":1712556000}
+{"o":4013.6535720733,"h":4113.1041621906,"l":4000.4821952715,"c":4082.8799773421,"v":471852.0398276009,"t":1712559600}
+{"o":4082.8799773421,"h":4181.6433234137,"l":4072.915132286,"c":4165.2850505815,"v":532190.9336457343,"t":1712563200}
+{"o":4165.2850505815,"h":4208.0852191994,"l":4140.3231150233,"c":4150.757440245,"v":425671.2802487258,"t":1712566800}
+{"o":4150.757440245,"h":4177.0050324733,"l":4124.3770841857,"c":4154.7471385262,"v":333450.2316672222,"t":1712570400}
+{"o":4154.7471385262,"h":4164.9184175329,"l":4123.0122763692,"c":4141.6403217001,"v":283692.4628037331,"t":1712574000}
+{"o":4141.6403217001,"h":4164.1706453565,"l":4086.7919474674,"c":4092.3752948905,"v":326592.6381638771,"t":1712577600}
+{"o":4092.3752948905,"h":4207.1318726495,"l":4057.7588401612,"c":4106.3830721399,"v":457885.4607161164,"t":1712581200}
+{"o":4106.3830721399,"h":4117.5569523714,"l":4024.4411476298,"c":4094.1817384465,"v":372608.206133695,"t":1712584800}
+{"o":4094.1817384465,"h":4135.3994939443,"l":4080.2214520529,"c":4116.2833074058,"v":592737.524523861,"t":1712588400}
+{"o":4116.2833074058,"h":4197.1564489452,"l":4102.3529738191,"c":4118.8342084464,"v":569337.1243292686,"t":1712592000}
+{"o":4118.8342084464,"h":4283.1527877763,"l":4083.9813753694,"c":4097.9784176979,"v":494160.1800535903,"t":1712595600}
+{"o":4097.9784176979,"h":4130.2686126116,"l":4084.2593353263,"c":4088.2553713288,"v":352965.0782821475,"t":1712599200}
+{"o":4088.2553713288,"h":4101.8898360824,"l":4054.0318962768,"c":4072.3023101202,"v":392449.2181846958,"t":1712602800}
+{"o":4072.3023101202,"h":4099.2139730035,"l":4053.7873125246,"c":4084.0307570478,"v":349360.9345053649,"t":1712606400}
+{"o":4084.0307570478,"h":4121.2620425061,"l":4078.6912993264,"c":4115.2204995099,"v":328793.7520238877,"t":1712610000}
+{"o":4115.2204995099,"h":4124.0496839203,"l":4086.811362135,"c":4110.6108353976,"v":327080.3476036525,"t":1712613600}
+{"o":4110.6108353976,"h":4162.5988512066,"l":4085.2724231585,"c":4100.7702917583,"v":398555.4994520341,"t":1712617200}
+{"o":4100.7702917583,"h":4110.3375614127,"l":4047.897663376,"c":4084.5817072821,"v":404749.6826202532,"t":1712620800}
+{"o":4084.5817072821,"h":4097.3830302979,"l":4049.6552050873,"c":4068.1330057537,"v":429728.3614464046,"t":1712624400}
+{"o":4068.1330057537,"h":4096.9555729988,"l":4053.75007413,"c":4071.9531145161,"v":354255.8403306752,"t":1712628000}
+{"o":4071.9531145161,"h":4088.0940356005,"l":3999.0704958282,"c":4032.5312098831,"v":341802.2604274219,"t":1712631600}
+{"o":4032.5312098831,"h":4047.6653691755,"l":4011.0582719633,"c":4036.004747225,"v":335123.7954575398,"t":1712635200}
+{"o":4036.004747225,"h":4075.9917601025,"l":4025.4249343828,"c":4044.5663850554,"v":289613.9198473616,"t":1712638800}
+{"o":4044.5663850554,"h":4055.9141361122,"l":3980.5083591659,"c":4001.7725027613,"v":475496.9339505335,"t":1712642400}
+{"o":4001.7725027613,"h":4013.4020680172,"l":3965.7826939527,"c":3985.8398223463,"v":525861.6809596611,"t":1712646000}
+{"o":3985.8398223463,"h":3992.8147505403,"l":3878.8450752174,"c":3977.8080004761,"v":494121.2364153977,"t":1712649600}
+{"o":3977.8080004761,"h":4001.7440523388,"l":3952.5908675234,"c":3973.8600012788,"v":343650.4307138242,"t":1712653200}
+{"o":3973.8600012788,"h":3998.8906338202,"l":3955.8069818504,"c":3984.0000294508,"v":293987.8209715058,"t":1712656800}
+{"o":3984.0000294508,"h":4010.1792468916,"l":3973.4515647653,"c":3995.0795351257,"v":289813.2358545386,"t":1712660400}
+{"o":3995.0795351257,"h":4006.7245915629,"l":3943.5729004465,"c":3985.4160943723,"v":291678.988816784,"t":1712664000}
+{"o":3985.4160943723,"h":3994.6563213754,"l":3930.4861943927,"c":3934.8544037117,"v":352306.3496480605,"t":1712667600}
+{"o":3934.8544037117,"h":3969.1278378197,"l":3846.8373966663,"c":3894.0756403648,"v":521445.3610554846,"t":1712671200}
+{"o":3894.0756403648,"h":3921.1990033634,"l":3831.0960620585,"c":3912.0786787389,"v":559515.4228510449,"t":1712674800}
+{"o":3912.0786787389,"h":3957.0910690906,"l":3893.0925372178,"c":3944.1618156502,"v":470987.2621553282,"t":1712678400}
+{"o":3944.1618156502,"h":4027.256251081,"l":3926.6966256906,"c":3981.8017695662,"v":446036.9514094198,"t":1712682000}
+{"o":3981.8017695662,"h":3999.8168097133,"l":3943.0764136446,"c":3957.6002180526,"v":312132.3418188925,"t":1712685600}
+{"o":3957.6002180526,"h":3969.0138384789,"l":3933.4359338647,"c":3954.8911121902,"v":292822.2486040393,"t":1712689200}
+{"o":3954.8911121902,"h":3991.7261821678,"l":3943.5929724382,"c":3968.6234503713,"v":226638.6131288732,"t":1712692800}
+{"o":3968.6234503713,"h":3979.3421377026,"l":3937.0642097737,"c":3946.548732536,"v":191917.6687086879,"t":1712696400}
+{"o":3946.548732536,"h":3966.1196458665,"l":3922.0659330408,"c":3943.3274069086,"v":224170.8353656581,"t":1712700000}
+{"o":3943.3274069086,"h":3960.7767159064,"l":3899.5732367068,"c":3909.2898623641,"v":249292.013767943,"t":1712703600}
+{"o":3909.2898623641,"h":3925.9867476994,"l":3881.3764506025,"c":3908.2223602395,"v":229413.7480968684,"t":1712707200}
+{"o":3908.2223602395,"h":3911.5893239267,"l":3830.0506044037,"c":3900.6940324916,"v":278006.0790738173,"t":1712710800}
+{"o":3900.6940324916,"h":3923.4866832618,"l":3823.559548181,"c":3849.8706399469,"v":335048.1790739372,"t":1712714400}
+{"o":3849.8706399469,"h":3890.6157853179,"l":3830.7879356477,"c":3885.8422878821,"v":341634.5120074128,"t":1712718000}
+{"o":3885.8422878821,"h":3901.2414364653,"l":3870.3091001254,"c":3877.3710954457,"v":299945.3008485548,"t":1712721600}
+{"o":3877.3710954457,"h":3905.4682078343,"l":3854.6559983332,"c":3890.5542284683,"v":336058.3256403877,"t":1712725200}
+{"o":3890.5542284683,"h":3937.0877716017,"l":3886.2306754819,"c":3912.3507803959,"v":210796.1708407369,"t":1712728800}
+{"o":3912.3507803959,"h":3940.1773158725,"l":3905.8908037085,"c":3916.4217008523,"v":235982.995808423,"t":1712732400}
+{"o":3916.4217008523,"h":3918.3373747568,"l":3868.7442778469,"c":3873.1867985345,"v":301395.5438732871,"t":1712736000}
+{"o":3873.1867985345,"h":3905.1514998509,"l":3862.2392061655,"c":3881.4731056579,"v":272407.1505841322,"t":1712739600}
+{"o":3881.4731056579,"h":3890.3288566745,"l":3816.0052882262,"c":3844.1567906524,"v":304612.2989390066,"t":1712743200}
+{"o":3844.1567906524,"h":3866.4999376568,"l":3834.0706609138,"c":3860.0332159185,"v":283414.4498060888,"t":1712746800}
+{"o":3860.0332159185,"h":3871.398276157,"l":3680.635536823,"c":3753.7709692956,"v":692382.2004974621,"t":1712750400}
+{"o":3753.7709692956,"h":3767.8440784211,"l":3645.5684630744,"c":3758.7009514291,"v":478458.4354684574,"t":1712754000}
+{"o":3758.7009514291,"h":3853.1900531755,"l":3737.0225184655,"c":3831.7447082092,"v":511541.4339822218,"t":1712757600}
+{"o":3831.7447082092,"h":3841.220150373,"l":3784.8285466243,"c":3809.7347669066,"v":370509.2877382616,"t":1712761200}
+{"o":3809.7347669066,"h":3898.4318761524,"l":3781.5826148209,"c":3891.4197881443,"v":449545.7720736461,"t":1712764800}
+{"o":3891.4197881443,"h":3927.0257549894,"l":3806.0668594585,"c":3879.3656349427,"v":419954.7129405387,"t":1712768400}
+{"o":3879.3656349427,"h":3882.90858425,"l":3805.7042367198,"c":3826.5687418877,"v":382098.2584312846,"t":1712772000}
+{"o":3826.5687418877,"h":4143.3810644909,"l":3817.6423691393,"c":4136.9418121495,"v":334543.7538616842,"t":1712775600}
+{"o":4136.9418121495,"h":4166.7204990787,"l":4116.3239147455,"c":4136.5348921188,"v":313776.4032968649,"t":1712779200}
+{"o":4136.5348921188,"h":4201.8091052136,"l":4121.6400878205,"c":4178.539474342,"v":291804.9499901835,"t":1712782800}
+{"o":4178.539474342,"h":4245.0023070615,"l":4156.5782058266,"c":4207.0749214702,"v":624009.955681461,"t":1712786400}
+{"o":4207.0749214702,"h":4232.1154164085,"l":4174.1610429102,"c":4192.9069470291,"v":438106.8202370485,"t":1712790000}
+{"o":4192.9069470291,"h":4204.2948257246,"l":4143.0332048111,"c":4165.7989433451,"v":389376.768827321,"t":1712793600}
+{"o":4165.7989433451,"h":4174.8962656478,"l":4137.6627389745,"c":4145.3543672211,"v":358456.4142150428,"t":1712797200}
+{"o":4145.3543672211,"h":4185.0489955018,"l":4123.8554513862,"c":4172.594094444,"v":476514.2793516175,"t":1712800800}
+{"o":4172.594094444,"h":4185.1680069738,"l":4152.0032839456,"c":4176.8344980157,"v":375531.9207648841,"t":1712804400}
+{"o":4176.8344980157,"h":4207.8910399989,"l":4149.9040809277,"c":4200.301307224,"v":385587.1550594167,"t":1712808000}
+{"o":4200.301307224,"h":4208.3313136351,"l":4170.9613071693,"c":4204.411088764,"v":436072.0973428082,"t":1712811600}
+{"o":4204.411088764,"h":4233.5530021717,"l":4186.5053401437,"c":4226.6519578615,"v":380718.1272228521,"t":1712815200}
+{"o":4226.6519578615,"h":4257.8114467813,"l":4212.2320832918,"c":4223.3401629303,"v":365676.4976524862,"t":1712818800}
+{"o":4223.3401629303,"h":4250.4471760536,"l":4210.3149543459,"c":4224.3404114517,"v":331675.6993671103,"t":1712822400}
+{"o":4224.3404114517,"h":4235.566676855,"l":4178.0712799093,"c":4182.2200952379,"v":282129.1120496548,"t":1712826000}
+{"o":4182.2200952379,"h":4200.9571704322,"l":4160.1290725578,"c":4166.5816360483,"v":310414.4793259304,"t":1712829600}
+{"o":4166.5816360483,"h":4180.9952318003,"l":4111.5786694453,"c":4124.4648840482,"v":344951.4964270376,"t":1712833200}
+{"o":4124.4648840482,"h":4178.474008868,"l":4110.924263729,"c":4153.8225119362,"v":399651.4956947253,"t":1712836800}
+{"o":4153.8225119362,"h":4240.8234483949,"l":4143.2848384927,"c":4181.9095020324,"v":490222.8197790714,"t":1712840400}
+{"o":4181.9095020324,"h":4210.9883953268,"l":4116.3710089325,"c":4195.8241463591,"v":496689.0654732334,"t":1712844000}
+{"o":4195.8241463591,"h":4234.6472500943,"l":4082.3601930984,"c":4191.8093318887,"v":515307.8618253566,"t":1712847600}
+{"o":4191.8093318887,"h":4244.2672846266,"l":4158.3037716222,"c":4205.289728438,"v":408943.7424155722,"t":1712851200}
+{"o":4205.289728438,"h":4246.5358687467,"l":4194.8037886938,"c":4224.7708384712,"v":400609.0818474078,"t":1712854800}
+{"o":4224.7708384712,"h":4264.7525131569,"l":4199.3188559955,"c":4230.2327996404,"v":465968.0500100791,"t":1712858400}
+{"o":4230.2327996404,"h":4258.4181008708,"l":4214.6294775897,"c":4224.048629662,"v":362783.4414221118,"t":1712862000}
+{"o":4224.048629662,"h":4255.2464892312,"l":4211.6925456205,"c":4220.9043492778,"v":376561.3498534191,"t":1712865600}
+{"o":4220.9043492778,"h":4235.4407874266,"l":4165.6881148512,"c":4174.5621881366,"v":448309.4532641235,"t":1712869200}
+{"o":4174.5621881366,"h":4192.6153984099,"l":4161.4463097729,"c":4181.8545522532,"v":413159.3935150885,"t":1712872800}
+{"o":4181.8545522532,"h":4189.5752009179,"l":4158.5318382794,"c":4170.4561186528,"v":400594.0817476851,"t":1712876400}
+{"o":4170.4561186528,"h":4203.8662837208,"l":4160.6680222094,"c":4193.116111292,"v":354376.7453438835,"t":1712880000}
+{"o":4193.116111292,"h":4217.2032235782,"l":4169.0360906358,"c":4174.0613736669,"v":388517.3877311876,"t":1712883600}
+{"o":4174.0613736669,"h":4217.61866161,"l":4164.1586055964,"c":4187.9616886935,"v":378936.358440692,"t":1712887200}
+{"o":4187.9616886935,"h":4226.106533113,"l":4184.5748607798,"c":4213.1354061999,"v":321275.4947000801,"t":1712890800}
+{"o":4213.1354061999,"h":4230.8963110208,"l":4185.7022915389,"c":4219.9702331159,"v":318128.9549525381,"t":1712894400}
+{"o":4219.9702331159,"h":4250.634834004,"l":4206.1743393874,"c":4249.1141556442,"v":376345.204405585,"t":1712898000}
+{"o":4249.1141556442,"h":4255.3691340529,"l":4197.3973425541,"c":4213.7735051547,"v":323824.7842033887,"t":1712901600}
+{"o":4213.7735051547,"h":4234.6222677397,"l":4178.3670535547,"c":4188.7020141585,"v":282165.2938077822,"t":1712905200}
+{"o":4188.7020141585,"h":4202.5703076944,"l":4143.934068434,"c":4181.920393987,"v":300327.6977764865,"t":1712908800}
+{"o":4181.920393987,"h":4204.5989861813,"l":4155.7469334677,"c":4168.8679739887,"v":257231.1744530716,"t":1712912400}
+{"o":4168.8679739887,"h":4175.4693487908,"l":4139.6817887384,"c":4161.9189932411,"v":294259.5982201382,"t":1712916000}
+{"o":4161.9189932411,"h":4190.6459795097,"l":4146.4556548466,"c":4176.3119193786,"v":308692.4337234065,"t":1712919600}
+{"o":4176.3119193786,"h":4186.41945303,"l":3970.3227066714,"c":4101.4154489722,"v":394717.3576990932,"t":1712923200}
+{"o":4101.4154489722,"h":4114.4569283891,"l":3985.9992868178,"c":4054.6382583626,"v":681268.8706007948,"t":1712926800}
+{"o":4054.6382583626,"h":4081.0526684393,"l":4015.90929972,"c":4046.0644020869,"v":493891.8433476713,"t":1712930400}
+{"o":4046.0644020869,"h":4078.8116454544,"l":3993.551346533,"c":4044.7382434376,"v":458190.7578543812,"t":1712934000}
+{"o":4044.7382434376,"h":4059.4969819864,"l":3979.444121621,"c":4011.5312511451,"v":619376.7020968548,"t":1712937600}
+{"o":4011.5312511451,"h":4026.6411786626,"l":3844.0639540249,"c":3958.8923392654,"v":920698.9368013907,"t":1712941200}
+{"o":3958.8923392654,"h":3958.8957683995,"l":3415.6996343991,"c":3656.1950408339,"v":1301114.7199368828,"t":1712944800}
+{"o":3656.1950408339,"h":3796.4448907886,"l":3445.5962738743,"c":3616.4198850401,"v":1018628.8791229588,"t":1712948400}
+{"o":3616.4198850401,"h":3764.6862149193,"l":3592.006815922,"c":3694.1689438559,"v":605485.8285987531,"t":1712952000}
+{"o":3694.1689438559,"h":3753.3055919523,"l":3615.9739494654,"c":3676.8744193859,"v":522027.9152722628,"t":1712955600}
+{"o":3676.8744193859,"h":3702.3631276094,"l":3615.1226819991,"c":3660.9873941198,"v":551297.6443105165,"t":1712959200}
+{"o":3660.9873941198,"h":3732.2988405491,"l":3614.9938640615,"c":3704.5733920413,"v":469606.0793523626,"t":1712962800}
+{"o":3704.5733920413,"h":3721.4316193913,"l":3652.7178399089,"c":3664.1751631873,"v":475668.2260048667,"t":1712966400}
+{"o":3664.1751631873,"h":3669.8437154123,"l":3474.608443754,"c":3531.2687840874,"v":575019.0071738492,"t":1712970000}
+{"o":3531.2687840874,"h":3624.8232526937,"l":3450.2583493205,"c":3612.6578134142,"v":570252.7681298567,"t":1712973600}
+{"o":3612.6578134142,"h":3704.1066270511,"l":3593.5493792631,"c":3669.5897447727,"v":490911.7390000162,"t":1712977200}
+{"o":3669.5897447727,"h":3746.4162119227,"l":3655.3428267244,"c":3714.7117510365,"v":446100.9719354991,"t":1712980800}
+{"o":3714.7117510365,"h":3749.0453475952,"l":3685.0917788109,"c":3690.8026808317,"v":327235.4108459913,"t":1712984400}
+{"o":3690.8026808317,"h":3720.9114639882,"l":3669.5736319047,"c":3704.6426276835,"v":300229.986835626,"t":1712988000}
+{"o":3704.6426276835,"h":3715.9502060297,"l":3641.4520133462,"c":3654.2909384652,"v":259693.2389070086,"t":1712991600}
+{"o":3654.2909384652,"h":3679.4565528967,"l":3615.5083204652,"c":3624.2923106607,"v":261335.3254184601,"t":1712995200}
+{"o":3624.2923106607,"h":3664.9422813314,"l":3615.3629893308,"c":3655.9050652655,"v":321600.8020972632,"t":1712998800}
+{"o":3655.9050652655,"h":3682.2890584474,"l":3639.7933134142,"c":3675.6970482753,"v":313275.0101754339,"t":1713002400}
+{"o":3675.6970482753,"h":3710.3533432851,"l":3651.0432532435,"c":3658.2478169044,"v":320142.1527203612,"t":1713006000}
+{"o":3658.2478169044,"h":3695.4731389049,"l":3630.8430575833,"c":3674.3968398758,"v":307590.7931676332,"t":1713009600}
+{"o":3674.3968398758,"h":3701.7896935338,"l":3638.2575871372,"c":3655.7207803974,"v":322847.8373284125,"t":1713013200}
+{"o":3655.7207803974,"h":3671.1470375141,"l":3603.5676648559,"c":3625.5560541168,"v":329710.7420481417,"t":1713016800}
+{"o":3625.5560541168,"h":3670.8770501011,"l":3583.6129276334,"c":3603.7638427895,"v":451645.3748554373,"t":1713020400}
+{"o":3603.7638427895,"h":3622.2403691809,"l":3490.2493617984,"c":3520.5544200881,"v":505745.8500975942,"t":1713024000}
+{"o":3520.5544200881,"h":3522.387190277,"l":3282.4895991769,"c":3365.8486728224,"v":1035497.6045561398,"t":1713027600}
+{"o":3365.8486728224,"h":3496.2307150836,"l":3257.9361129418,"c":3467.3935197186,"v":690845.9478574046,"t":1713031200}
+{"o":3467.3935197186,"h":3484.8207550573,"l":3089.9946802691,"c":3227.5730148278,"v":695156.3008874955,"t":1713034800}
+{"o":3227.5730148278,"h":3254.7108597477,"l":2777.0205062518,"c":3003.1438767314,"v":2045557.5223201418,"t":1713038400}
+{"o":3003.1438767314,"h":3217.2635768792,"l":2844.5947025283,"c":3206.7001377915,"v":1377346.1699867893,"t":1713042000}
+{"o":3206.7001377915,"h":3454.7870298476,"l":3050.7822946265,"c":3413.8692609562,"v":1454908.3982093148,"t":1713045600}
+{"o":3413.8692609562,"h":3435.0553915654,"l":3257.0697069915,"c":3337.7675438501,"v":1094016.6739870701,"t":1713049200}
+{"o":3337.7675438501,"h":3406.9470518291,"l":3261.797319401,"c":3329.6238118828,"v":820917.2660027619,"t":1713052800}
+{"o":3329.6238118828,"h":3389.3609110756,"l":3247.1424056419,"c":3351.3555523678,"v":506771.7284363848,"t":1713056400}
+{"o":3351.3555523678,"h":3374.0193013794,"l":3247.1780256887,"c":3252.1835416051,"v":482946.3484716521,"t":1713060000}
+{"o":3252.1835416051,"h":3409.5172057737,"l":3068.6794338429,"c":3261.8661134209,"v":525794.7847626437,"t":1713063600}
+{"o":3261.8661134209,"h":3420.2032312515,"l":3236.844955596,"c":3388.935330121,"v":546854.108022369,"t":1713067200}
+{"o":3388.935330121,"h":3474.749694922,"l":3376.0009507347,"c":3449.8914844981,"v":569586.6546318701,"t":1713070800}
+{"o":3449.8914844981,"h":3504.5610390385,"l":3398.9064731047,"c":3461.449265053,"v":469050.9864306284,"t":1713074400}
+{"o":3461.449265053,"h":3497.5891021968,"l":3434.0910730749,"c":3482.5503627687,"v":379801.3202075419,"t":1713078000}
+{"o":3482.5503627687,"h":3519.3542494726,"l":3447.1472096205,"c":3460.901017169,"v":424135.495332757,"t":1713081600}
+{"o":3460.901017169,"h":3493.2458258286,"l":3398.3611306976,"c":3423.0639958869,"v":408911.0851353324,"t":1713085200}
+{"o":3423.0639958869,"h":3479.7743853257,"l":3421.8289532345,"c":3447.2123680313,"v":449452.1909573888,"t":1713088800}
+{"o":3447.2123680313,"h":3460.4665250072,"l":3271.3346494523,"c":3360.1737230235,"v":389149.2052166823,"t":1713092400}
+{"o":3360.1737230235,"h":3463.6969064896,"l":3339.7304012123,"c":3424.3696510021,"v":437492.7620781802,"t":1713096000}
+{"o":3424.3696510021,"h":3468.5247072487,"l":3311.3199580504,"c":3333.7761483366,"v":533493.7082841435,"t":1713099600}
+{"o":3333.7761483366,"h":3381.4043165967,"l":3236.8691200748,"c":3320.0925351838,"v":598100.0974592204,"t":1713103200}
+{"o":3320.0925351838,"h":3393.841391128,"l":3303.8949331139,"c":3338.6545307314,"v":568226.9574370212,"t":1713106800}
+{"o":3338.6545307314,"h":3434.3556465233,"l":3327.042582541,"c":3365.7343833977,"v":574135.2446355114,"t":1713110400}
+{"o":3365.7343833977,"h":3395.6097681092,"l":3186.6004810514,"c":3333.081371276,"v":851365.3251176947,"t":1713114000}
+{"o":3333.081371276,"h":3463.0587003982,"l":3322.008034541,"c":3442.6200693707,"v":613334.382929309,"t":1713117600}
+{"o":3442.6200693707,"h":3457.3644159134,"l":3396.993414176,"c":3427.0890745108,"v":432825.5025714876,"t":1713121200}
+{"o":3427.0890745108,"h":3474.5054585672,"l":3400.4552938601,"c":3413.3031537197,"v":457108.3263236984,"t":1713124800}
+{"o":3413.3031537197,"h":3432.690787371,"l":3373.6324899056,"c":3423.5028654467,"v":435577.2797487822,"t":1713128400}
+{"o":3423.5028654467,"h":3656.7585866624,"l":3417.326472878,"c":3641.7419682751,"v":764927.2966292386,"t":1713132000}
+{"o":3641.7419682751,"h":3699.2660468729,"l":3632.0072862895,"c":3666.0895190865,"v":534048.6422429708,"t":1713135600}
+{"o":3666.0895190865,"h":3666.0895190865,"l":3571.3599706847,"c":3596.1055633784,"v":457298.1618449016,"t":1713139200}
+{"o":3596.1055633784,"h":3619.6936599289,"l":3557.8740539718,"c":3590.0945054758,"v":410028.2248456255,"t":1713142800}
+{"o":3590.0945054758,"h":3602.1509791538,"l":3542.9824033211,"c":3557.983921694,"v":347784.877426221,"t":1713146400}
+{"o":3557.983921694,"h":3608.7697706072,"l":3547.6548837652,"c":3581.1749961452,"v":336623.5996630729,"t":1713150000}
+{"o":3581.1749961452,"h":3598.88963092,"l":3509.3069178529,"c":3585.0087131619,"v":366272.586947425,"t":1713153600}
+{"o":3585.0087131619,"h":3676.3835372806,"l":3547.8554562923,"c":3672.5091778785,"v":362883.3982750463,"t":1713157200}
+{"o":3672.5091778785,"h":3792.8036036852,"l":3652.8196001983,"c":3763.5482135721,"v":616045.6001248978,"t":1713160800}
+{"o":3763.5482135721,"h":3786.0108305324,"l":3722.4173362347,"c":3725.382628443,"v":469203.1794432961,"t":1713164400}
+{"o":3725.382628443,"h":3753.3829561032,"l":3696.0140088961,"c":3707.0667685954,"v":385455.9737046023,"t":1713168000}
+{"o":3707.0667685954,"h":3748.7579538253,"l":3681.833864716,"c":3727.8513644546,"v":340800.273798642,"t":1713171600}
+{"o":3727.8513644546,"h":3751.6712623545,"l":3709.0467032028,"c":3715.0421516938,"v":298167.4339033788,"t":1713175200}
+{"o":3715.0421516938,"h":3729.8777606704,"l":3649.3719792937,"c":3652.8745493541,"v":319659.3859454776,"t":1713178800}
+{"o":3652.8745493541,"h":3679.7276097123,"l":3612.4381217203,"c":3653.8055939841,"v":393982.1615063759,"t":1713182400}
+{"o":3653.8055939841,"h":3712.266231095,"l":3589.4397792365,"c":3615.6562994949,"v":427784.8467078072,"t":1713186000}
+{"o":3615.6562994949,"h":3686.5444131971,"l":3444.9259468621,"c":3503.4853136741,"v":764189.0551943263,"t":1713189600}
+{"o":3503.4853136741,"h":3570.8794645789,"l":3408.4700854237,"c":3468.3869032183,"v":849727.2647308587,"t":1713193200}
+{"o":3468.3869032183,"h":3527.5309813132,"l":3261.3471619856,"c":3382.0637216066,"v":660135.0600577954,"t":1713196800}
+{"o":3382.0637216066,"h":3452.3800259692,"l":3264.3805701961,"c":3365.3378193186,"v":726072.7829501361,"t":1713200400}
+{"o":3365.3378193186,"h":3388.675168958,"l":3152.9214821014,"c":3269.1323921106,"v":706714.1960014199,"t":1713204000}
+{"o":3269.1323921106,"h":3367.2596606743,"l":3170.5340816009,"c":3336.7495171935,"v":723091.0666332482,"t":1713207600}
+{"o":3336.7495171935,"h":3375.305365788,"l":3282.4382795457,"c":3291.9576265035,"v":481171.9538224033,"t":1713211200}
+{"o":3291.9576265035,"h":3353.3395525584,"l":3255.0897730617,"c":3340.0755496987,"v":391320.715308251,"t":1713214800}
+{"o":3340.0755496987,"h":3397.3860061745,"l":3285.3021323597,"c":3383.1197254606,"v":419608.040425477,"t":1713218400}
+{"o":3383.1197254606,"h":3389.0209918973,"l":3307.0356824296,"c":3349.2888964628,"v":305568.3707186901,"t":1713222000}
+{"o":3349.2888964628,"h":3362.280465787,"l":3275.0893105898,"c":3324.8860033625,"v":429807.1596723776,"t":1713225600}
+{"o":3324.8860033625,"h":3400.9037885739,"l":3287.5805866569,"c":3330.716877647,"v":487114.1330404128,"t":1713229200}
+{"o":3330.716877647,"h":3354.3759876026,"l":3282.2182060856,"c":3332.0620442633,"v":402400.6985153111,"t":1713232800}
+{"o":3332.0620442633,"h":3352.1191190775,"l":3232.1161530307,"c":3254.6010043325,"v":430640.3609751723,"t":1713236400}
+{"o":3254.6010043325,"h":4108.7402550549,"l":3082.1734676242,"c":4008.0062037097,"v":684855.4892759825,"t":1713240000}
+{"o":4008.0062037097,"h":4082.5275598409,"l":3993.6418242701,"c":4054.9205986811,"v":430455.2974378909,"t":1713243600}
+{"o":4054.9205986811,"h":4144.5403508745,"l":4003.1602486002,"c":4121.0129702624,"v":408007.4914068533,"t":1713247200}
+{"o":4121.0129702624,"h":4217.728094484,"l":4110.4054296635,"c":4183.1295037476,"v":373349.8103146928,"t":1713250800}
+{"o":4183.1295037476,"h":4188.9465939135,"l":4130.6278952251,"c":4149.4325717812,"v":322451.0747988477,"t":1713254400}
+{"o":4149.4325717812,"h":4198.1204069955,"l":4100.4049700077,"c":4123.1488372983,"v":305515.1559630442,"t":1713258000}
+{"o":4123.1488372983,"h":4135.764010316,"l":3943.0299127879,"c":4046.1826821569,"v":625303.3824926529,"t":1713261600}
+{"o":4046.1826821569,"h":4147.8719586427,"l":4007.0842079108,"c":4127.5345228378,"v":594792.3780789521,"t":1713265200}
+{"o":4127.5345228378,"h":4132.2552060741,"l":4030.1961146031,"c":4052.1246157466,"v":504797.1213341256,"t":1713268800}
+{"o":4052.1246157466,"h":4066.2437315574,"l":3878.6147185659,"c":4003.7569643715,"v":715859.7341861255,"t":1713272400}
+{"o":4003.7569643715,"h":4092.1553080307,"l":3959.9562794088,"c":3983.5925244839,"v":729410.0414732902,"t":1713276000}
+{"o":3983.5925244839,"h":4022.4887591506,"l":3869.179575177,"c":3881.2333637625,"v":737844.3990981845,"t":1713279600}
+{"o":3881.2333637625,"h":4022.2493698926,"l":3821.0425611345,"c":4011.4793311377,"v":744973.9742225109,"t":1713283200}
+{"o":4011.4793311377,"h":4193.0602562121,"l":3989.5325225877,"c":4018.5745443668,"v":691253.2566279676,"t":1713286800}
+{"o":4018.5745443668,"h":4097.3171271735,"l":3997.4267263356,"c":4072.3284800521,"v":659861.3749518868,"t":1713290400}
+{"o":4072.3284800521,"h":4098.1390899715,"l":3997.2785693307,"c":4017.6553725274,"v":460291.7210780664,"t":1713294000}
+{"o":4017.6553725274,"h":4081.4121580039,"l":3994.5770434707,"c":4076.0298221114,"v":364268.798230712,"t":1713297600}
+{"o":4076.0298221114,"h":4207.7486028326,"l":4057.9416196444,"c":4170.4083050206,"v":481523.2871975361,"t":1713301200}
+{"o":4170.4083050206,"h":4197.0534005822,"l":4131.3923727244,"c":4183.6048277498,"v":454469.4777354081,"t":1713304800}
+{"o":4183.6048277498,"h":4195.8732398084,"l":4134.3796960519,"c":4143.1960111477,"v":382354.9778329089,"t":1713308400}
+{"o":4143.1960111477,"h":4224.2648099046,"l":4115.529694771,"c":4176.2537643185,"v":362628.3343120496,"t":1713312000}
+{"o":4176.2537643185,"h":4189.4172258127,"l":4099.3919747035,"c":4167.3989240355,"v":386718.3831492258,"t":1713315600}
+{"o":4167.3989240355,"h":4180.8589628746,"l":4109.9937946301,"c":4162.2658935665,"v":372197.195958973,"t":1713319200}
+{"o":4162.2658935665,"h":4187.4488422604,"l":4145.8437731056,"c":4176.6212729331,"v":283632.0537862888,"t":1713322800}
+{"o":4176.6212729331,"h":4338.91830491,"l":4151.0201656297,"c":4297.7396344826,"v":432634.6627682022,"t":1713326400}
+{"o":4297.7396344826,"h":4320.867546992,"l":4230.9019168199,"c":4240.9725522243,"v":545047.2405821987,"t":1713330000}
+{"o":4240.9725522243,"h":4287.3660123068,"l":4209.3875317745,"c":4268.0547502903,"v":322605.9064500061,"t":1713333600}
+{"o":4268.0547502903,"h":4280.7864876987,"l":4203.6371746523,"c":4241.7740729386,"v":320702.309219853,"t":1713337200}
+{"o":4241.7740729386,"h":4264.0165040633,"l":4185.9680752153,"c":4217.362203441,"v":302693.6081191055,"t":1713340800}
+{"o":4217.362203441,"h":4252.052760915,"l":4202.3651405578,"c":4227.9908991715,"v":258475.2606342333,"t":1713344400}
+{"o":4227.9908991715,"h":4230.2911506839,"l":4144.6721689161,"c":4154.2850958704,"v":295059.4729951971,"t":1713348000}
+{"o":4154.2850958704,"h":4183.1430701445,"l":4077.6723243353,"c":4081.4899852428,"v":326720.6221798515,"t":1713351600}
+{"o":4081.4899852428,"h":4109.0264491424,"l":3974.7317823211,"c":4018.3624958823,"v":465679.0017669807,"t":1713355200}
+{"o":4018.3624958823,"h":4108.9160313444,"l":4001.5553362466,"c":4065.900296445,"v":459972.617144022,"t":1713358800}
+{"o":4065.900296445,"h":4069.4354572274,"l":3907.2620313857,"c":3997.5357823381,"v":886943.5829721757,"t":1713362400}
+{"o":3997.5357823381,"h":4011.6029204539,"l":3870.9581524602,"c":3913.3712989552,"v":865701.9316827902,"t":1713366000}
+{"o":3913.3712989552,"h":3998.1000752222,"l":3854.9147757556,"c":3898.5368468617,"v":730672.6060309621,"t":1713369600}
+{"o":3898.5368468617,"h":4045.1488763257,"l":3892.9371030105,"c":4027.1897360297,"v":525562.1256990272,"t":1713373200}
+{"o":4027.1897360297,"h":4192.1816969001,"l":4007.8604843844,"c":4119.6303422924,"v":705828.6854560752,"t":1713376800}
+{"o":4119.6303422924,"h":4170.6383922431,"l":3696.1515370092,"c":3746.2791231172,"v":415691.2986604889,"t":1713380400}
+{"o":3746.2791231172,"h":3802.1499306623,"l":3703.044194908,"c":3717.4190913287,"v":447041.103409173,"t":1713384000}
+{"o":3717.4190913287,"h":3839.7892425884,"l":3714.4699222073,"c":3763.7775918769,"v":466633.1323214824,"t":1713387600}
+{"o":3763.7775918769,"h":3775.7382742252,"l":3726.2497324051,"c":3751.4415601248,"v":344467.4721597774,"t":1713391200}
+{"o":3751.4415601248,"h":3767.4878396017,"l":3635.9048784621,"c":3670.9221994806,"v":408985.7742606053,"t":1713394800}
+{"o":3670.9221994806,"h":3704.191115691,"l":3611.4091162508,"c":3682.5012478846,"v":465563.6499205359,"t":1713398400}
+{"o":3682.5012478846,"h":3734.9815400337,"l":3670.0288002586,"c":3718.3025334522,"v":436511.6845951354,"t":1713402000}
+{"o":3718.3025334522,"h":3755.2511784873,"l":3675.6804942727,"c":3734.7746460095,"v":409495.0909902726,"t":1713405600}
+{"o":3734.7746460095,"h":3806.659490255,"l":3724.1063205066,"c":3777.2775371703,"v":393341.7563250946,"t":1713409200}
+{"o":3777.2775371703,"h":3813.2392213537,"l":3737.9481808291,"c":3742.5404911713,"v":317625.1867607132,"t":1713412800}
+{"o":3742.5404911713,"h":3791.7867350333,"l":3694.4245644237,"c":3708.2681722187,"v":350877.6387761604,"t":1713416400}
+{"o":3708.2681722187,"h":3719.5934117964,"l":3608.9488137119,"c":3652.053768897,"v":351622.1450925994,"t":1713420000}
+{"o":3652.053768897,"h":3672.0476238898,"l":3590.0053455726,"c":3603.6117949648,"v":484118.699390528,"t":1713423600}
+{"o":3603.6117949648,"h":3656.8879135454,"l":3556.2928219502,"c":3627.69449848,"v":374361.8201169322,"t":1713427200}
+{"o":3627.69449848,"h":3669.6621087427,"l":3608.4550566145,"c":3646.9360404349,"v":315533.0744262657,"t":1713430800}
+{"o":3646.9360404349,"h":3730.9612639901,"l":3635.4629211299,"c":3713.6257459221,"v":312143.172788978,"t":1713434400}
+{"o":3713.6257459221,"h":3831.20516208,"l":3709.621410841,"c":3783.9410462631,"v":488162.9361085122,"t":1713438000}
+{"o":3783.9410462631,"h":3802.6417847861,"l":3679.4886717666,"c":3711.4466907724,"v":378663.9065129234,"t":1713441600}
+{"o":3711.4466907724,"h":3760.4275293367,"l":3679.8088149364,"c":3746.1731505952,"v":422039.042263229,"t":1713445200}
+{"o":3746.1731505952,"h":3894.7009018536,"l":3714.1774080152,"c":3866.5939708202,"v":652353.3702376384,"t":1713448800}
+{"o":3866.5939708202,"h":3942.4145618377,"l":3854.281129997,"c":3882.3317122555,"v":570378.2843419776,"t":1713452400}
+{"o":3882.3317122555,"h":3946.8606420272,"l":3859.7521447408,"c":3885.7987512034,"v":515973.2355639433,"t":1713456000}
+{"o":3885.7987512034,"h":3898.8224266331,"l":3804.4124278792,"c":3816.6682120388,"v":424399.9685956915,"t":1713459600}
+{"o":3816.6682120388,"h":3876.0122661527,"l":3777.9618570459,"c":3872.387556271,"v":424704.3443189972,"t":1713463200}
+{"o":3872.387556271,"h":3925.2547529423,"l":3859.6112070728,"c":3910.2169685305,"v":349472.7115840413,"t":1713466800}
+{"o":3910.2169685305,"h":3928.6407486813,"l":3889.0189084906,"c":3908.0471477983,"v":315901.0752826205,"t":1713470400}
+{"o":3908.0471477983,"h":3952.83043473,"l":3892.8174469943,"c":3921.1560573333,"v":335993.301612909,"t":1713474000}
+{"o":3921.1560573333,"h":4010.7979673118,"l":3905.8312662258,"c":3983.1098473843,"v":417364.8136475046,"t":1713477600}
+{"o":3983.1098473843,"h":4007.1866145529,"l":3951.5381069248,"c":3958.9368318595,"v":314456.4572736385,"t":1713481200}
+{"o":3958.9368318595,"h":3971.5001670149,"l":3846.7577049041,"c":3852.97223441,"v":370153.9155836503,"t":1713484800}
+{"o":3852.97223441,"h":3866.2929192811,"l":3416.4225296046,"c":3507.4659520257,"v":901530.1892131292,"t":1713488400}
+{"o":3507.4659520257,"h":3535.5420092654,"l":3343.4629709971,"c":3526.0008559299,"v":1152533.0436428897,"t":1713492000}
+{"o":3526.0008559299,"h":3630.9884598101,"l":3511.0226136537,"c":3623.7338138701,"v":799956.2619702454,"t":1713495600}
+{"o":3623.7338138701,"h":3735.5694690632,"l":3613.4920442509,"c":3702.3498400242,"v":596129.4713650664,"t":1713499200}
+{"o":3702.3498400242,"h":3737.2135798718,"l":3636.0523834571,"c":3690.1425436715,"v":488440.2804985644,"t":1713502800}
+{"o":3690.1425436715,"h":3881.0383176178,"l":3649.4164503921,"c":3850.5675273462,"v":649990.5659045799,"t":1713506400}
+{"o":3850.5675273462,"h":3898.5255312639,"l":3785.3948183908,"c":3804.5308637276,"v":577583.4835150483,"t":1713510000}
+{"o":3804.5308637276,"h":3865.7033161302,"l":3791.8431758867,"c":3830.5117210529,"v":475353.1645663497,"t":1713513600}
+{"o":3830.5117210529,"h":3846.5709028934,"l":3794.3218431377,"c":3811.807535359,"v":347235.0452411236,"t":1713517200}
+{"o":3811.807535359,"h":3863.3415840357,"l":3799.7354851524,"c":3846.4777721697,"v":381244.4026588744,"t":1713520800}
+{"o":3846.4777721697,"h":3875.4107117414,"l":3829.8462400193,"c":3835.5265660068,"v":390772.5572082713,"t":1713524400}
+{"o":3835.5265660068,"h":3859.7817499073,"l":3798.6185313818,"c":3822.900811206,"v":444354.9073410277,"t":1713528000}
+{"o":3822.900811206,"h":3849.4493818993,"l":3792.8836092266,"c":3832.0241012973,"v":451873.6677071032,"t":1713531600}
+{"o":3832.0241012973,"h":3896.3361405838,"l":3748.3641109686,"c":3865.845134945,"v":495051.9188543168,"t":1713535200}
+{"o":3865.845134945,"h":3924.9251948543,"l":3843.6264999257,"c":3881.8089379683,"v":449721.1448740478,"t":1713538800}
+{"o":3881.8089379683,"h":3919.1053816396,"l":3814.7025427301,"c":3868.2732721075,"v":560326.7344234071,"t":1713542400}
+{"o":3868.2732721075,"h":3899.7845819084,"l":3838.2141655445,"c":3885.8965656647,"v":409616.3158919667,"t":1713546000}
+{"o":3885.8965656647,"h":3888.8523023823,"l":3833.246709717,"c":3843.4302228265,"v":299820.5662146746,"t":1713549600}
+{"o":3843.4302228265,"h":3871.3856112707,"l":3828.8290304817,"c":3861.8887274218,"v":279358.4275881654,"t":1713553200}
+{"o":3861.8887274218,"h":3865.4527572567,"l":3782.693653466,"c":3796.8340960369,"v":367011.438575991,"t":1713556800}
+{"o":3796.8340960369,"h":3846.2404371237,"l":3793.0762931886,"c":3834.6233686864,"v":287598.758495897,"t":1713560400}
+{"o":3834.6233686864,"h":3889.3846583247,"l":3799.1217388214,"c":3813.5272553771,"v":279718.2741410245,"t":1713564000}
+{"o":3813.5272553771,"h":3825.4725984477,"l":3718.9414626997,"c":3780.4551065819,"v":476403.0054871532,"t":1713567600}
+{"o":3780.4551065819,"h":3841.2848668437,"l":3728.6960631804,"c":3737.7865354589,"v":474174.391523924,"t":1713571200}
+{"o":3737.7865354589,"h":3789.2048649554,"l":3706.6895251019,"c":3770.6603356813,"v":337699.4531188287,"t":1713574800}
+{"o":3770.6603356813,"h":3812.5193395492,"l":3753.3744401409,"c":3786.8071014051,"v":294889.8829891281,"t":1713578400}
+{"o":3786.8071014051,"h":3798.3248785724,"l":3767.5714715206,"c":3779.5994061078,"v":222746.1790676975,"t":1713582000}
+{"o":3779.5994061078,"h":3848.4102308122,"l":3760.0018607585,"c":3843.0932788279,"v":257405.5863379138,"t":1713585600}
+{"o":3843.0932788279,"h":3850.3990173299,"l":3798.5488698334,"c":3814.717795618,"v":314726.4566473659,"t":1713589200}
+{"o":3814.717795618,"h":3849.2909619013,"l":3790.5360341906,"c":3822.2230070444,"v":218937.6522180628,"t":1713592800}
+{"o":3822.2230070444,"h":3838.9430556838,"l":3804.022074001,"c":3810.0766277175,"v":184996.9053177467,"t":1713596400}
+{"o":3810.0766277175,"h":3825.5889574691,"l":3769.0300542101,"c":3780.064293644,"v":207895.9606224756,"t":1713600000}
+{"o":3780.064293644,"h":3788.8760105451,"l":3718.7947900767,"c":3743.8611981201,"v":264464.9634160139,"t":1713603600}
+{"o":3743.8611981201,"h":3765.6033047243,"l":3720.0588053471,"c":3753.0645707411,"v":253443.6823630869,"t":1713607200}
+{"o":3753.0645707411,"h":3773.4776845929,"l":3737.5952365825,"c":3756.9455489754,"v":203107.7843848726,"t":1713610800}
+{"o":3756.9455489754,"h":3796.7942099857,"l":3741.7980688959,"c":3778.4723785704,"v":217825.281212581,"t":1713614400}
+{"o":3778.4723785704,"h":3806.9490066512,"l":3774.6985115341,"c":3783.1181343209,"v":267867.7865837935,"t":1713618000}
+{"o":3783.1181343209,"h":3806.3212045089,"l":3767.0513164234,"c":3793.0165582465,"v":226996.2691306739,"t":1713621600}
+{"o":3793.0165582465,"h":3915.6041735431,"l":3537.7595083133,"c":3667.4419571721,"v":345533.5685664486,"t":1713625200}
+{"o":3667.4419571721,"h":3692.0209798117,"l":3643.1274422675,"c":3673.424148893,"v":505951.5177773365,"t":1713628800}
+{"o":3673.424148893,"h":3764.7540482458,"l":3670.3807080059,"c":3751.9105737712,"v":535145.5399038843,"t":1713632400}
+{"o":3751.9105737712,"h":3783.4335244219,"l":3723.5728475876,"c":3750.2763137555,"v":387363.1013315722,"t":1713636000}
+{"o":3750.2763137555,"h":3782.1534386119,"l":3733.0944894262,"c":3764.6341129864,"v":340042.044082202,"t":1713639600}
+{"o":3764.6341129864,"h":3795.2040105512,"l":3747.5442410929,"c":3768.5021079672,"v":405820.6748062154,"t":1713643200}
+{"o":3768.5021079672,"h":3783.1252703362,"l":3742.503991469,"c":3753.5844149022,"v":275256.593144941,"t":1713646800}
+{"o":3753.5844149022,"h":3761.0965467454,"l":3714.7430886558,"c":3717.8857516606,"v":252341.284784655,"t":1713650400}
+{"o":3717.8857516606,"h":3772.045937091,"l":3713.1472988761,"c":3764.5200242761,"v":275683.9639396133,"t":1713654000}
+{"o":3764.5200242761,"h":3766.9283447266,"l":3686.5517287097,"c":3700.0518804435,"v":288602.8217692015,"t":1713657600}
+{"o":3700.0518804435,"h":3747.0507971055,"l":3699.6017335992,"c":3722.5535694918,"v":284947.0110786507,"t":1713661200}
+{"o":3722.5535694918,"h":3787.2100926441,"l":3713.402766917,"c":3785.3803679805,"v":312941.3320722718,"t":1713664800}
+{"o":3785.3803679805,"h":3824.0493774884,"l":3741.9854272446,"c":3750.5946582873,"v":285516.8493505552,"t":1713668400}
+{"o":3750.5946582873,"h":3768.3852855755,"l":3731.8128649783,"c":3758.8122475141,"v":216496.4236926039,"t":1713672000}
+{"o":3758.8122475141,"h":3780.5987129383,"l":3732.6530282732,"c":3745.5116803455,"v":355192.6788405213,"t":1713675600}
+{"o":3745.5116803455,"h":3780.4064805535,"l":3579.6001228624,"c":3604.8452332085,"v":254596.3307824193,"t":1713679200}
+{"o":3604.8452332085,"h":3617.3244753702,"l":3582.3472160715,"c":3604.8821012795,"v":193615.1937114109,"t":1713682800}
+{"o":3604.8821012795,"h":3642.4535986599,"l":3599.979848164,"c":3617.01473761,"v":209727.8039736763,"t":1713686400}
+{"o":3617.01473761,"h":3634.2821385826,"l":3598.5733983031,"c":3604.6201875635,"v":233264.482442673,"t":1713690000}
+{"o":3604.6201875635,"h":3650.3367437761,"l":3568.1533765574,"c":3635.0682627381,"v":291592.9010704588,"t":1713693600}
+{"o":3635.0682627381,"h":3672.4154226069,"l":3624.204525062,"c":3646.8161498092,"v":309246.068118265,"t":1713697200}
+{"o":3646.8161498092,"h":3653.237280496,"l":3605.188831286,"c":3613.9262853706,"v":260645.1240912423,"t":1713700800}
+{"o":3613.9262853706,"h":3634.7414294965,"l":3577.1988274867,"c":3588.5330468553,"v":336176.9968126808,"t":1713704400}
+{"o":3588.5330468553,"h":3615.2530129722,"l":3577.5241631271,"c":3590.5555785895,"v":290449.8963647134,"t":1713708000}
+{"o":3590.5555785895,"h":3634.6785194403,"l":3583.8034555002,"c":3615.608061107,"v":288551.2856878344,"t":1713711600}
+{"o":3615.608061107,"h":3625.7947720102,"l":3515.687273685,"c":3561.1661791864,"v":466849.0084808441,"t":1713715200}
+{"o":3561.1661791864,"h":3592.7667777182,"l":3543.7515793083,"c":3585.6306432951,"v":275078.2799058381,"t":1713718800}
+{"o":3585.6306432951,"h":3592.7210194153,"l":3565.5939827288,"c":3577.3951121584,"v":271419.7631040406,"t":1713722400}
+{"o":3577.3951121584,"h":3596.9308157876,"l":3563.098644862,"c":3563.098644862,"v":314263.0081213821,"t":1713726000}
+{"o":3563.098644862,"h":3596.8198193411,"l":3549.8097607626,"c":3592.9620882131,"v":347434.0069279847,"t":1713729600}
+{"o":3592.9620882131,"h":3632.8341170686,"l":3546.6227746622,"c":3586.477472694,"v":355732.5276305946,"t":1713733200}
+{"o":3586.477472694,"h":3624.0146399399,"l":3574.5089323632,"c":3587.0158427223,"v":304934.1354142224,"t":1713736800}
+{"o":3587.0158427223,"h":3600.6814389177,"l":3566.1175700271,"c":3584.1957513134,"v":260560.8322578573,"t":1713740400}
+{"o":3584.1957513134,"h":3623.5388027038,"l":3572.3430626984,"c":3587.279814963,"v":269083.84799993,"t":1713744000}
+{"o":3587.279814963,"h":3645.9156819556,"l":3565.0985748935,"c":3565.0985748935,"v":355947.9397039328,"t":1713747600}
+{"o":3565.0985748935,"h":3577.248251986,"l":3532.4413089219,"c":3549.7927645935,"v":342000.8932391491,"t":1713751200}
+{"o":3549.7927645935,"h":3646.1318943304,"l":3545.6971245375,"c":3618.8732550646,"v":299490.7995962728,"t":1713754800}
+{"o":3618.8732550646,"h":3656.973231621,"l":3610.8715934633,"c":3635.9329573928,"v":297241.1849041387,"t":1713758400}
+{"o":3635.9329573928,"h":3691.9403551393,"l":3628.9037324778,"c":3689.5575608372,"v":251441.2370948133,"t":1713762000}
+{"o":3689.5575608372,"h":3770.4897462556,"l":3681.913559654,"c":3729.9864250735,"v":429280.9860857159,"t":1713765600}
+{"o":3729.9864250735,"h":3757.0048486587,"l":3696.7661206992,"c":3696.9140106729,"v":330641.5687011236,"t":1713769200}
+{"o":3696.9140106729,"h":3716.6471793184,"l":3667.9700826829,"c":3675.3185621214,"v":305913.4206455367,"t":1713772800}
+{"o":3675.3185621214,"h":3708.4869153815,"l":3666.5070884067,"c":3707.1643579007,"v":253498.479784351,"t":1713776400}
+{"o":3707.1643579007,"h":3727.4845865051,"l":3696.4933972843,"c":3711.778649455,"v":285982.3980565427,"t":1713780000}
+{"o":3711.778649455,"h":3718.8366859817,"l":3672.0158356187,"c":3691.8912792226,"v":279274.031050755,"t":1713783600}
+{"o":3691.8912792226,"h":3730.2986494901,"l":3688.9931920057,"c":3713.8277005436,"v":359558.0472683097,"t":1713787200}
+{"o":3713.8277005436,"h":3733.2967217927,"l":3682.864181204,"c":3716.7745578641,"v":432568.2120225175,"t":1713790800}
+{"o":3716.7745578641,"h":3734.5612450393,"l":3685.6124911435,"c":3695.7393900834,"v":904142.4545864754,"t":1713794400}
+{"o":3695.7393900834,"h":3706.5492678822,"l":3652.9545936953,"c":3694.9566526532,"v":1965117.5336188411,"t":1713798000}
+{"o":3694.9566526532,"h":3732.8138435703,"l":3653.8364466925,"c":3697.9944275386,"v":1450526.6916329397,"t":1713801600}
+{"o":3697.9944275386,"h":3762.0489353173,"l":3684.434026459,"c":3734.3011122005,"v":1078543.496209017,"t":1713805200}
+{"o":3734.3011122005,"h":3745.4379214614,"l":3705.3550906637,"c":3711.1623129453,"v":818936.6076877922,"t":1713808800}
+{"o":3711.1623129453,"h":3728.9369697924,"l":3690.5799457914,"c":3721.9575396113,"v":406256.5591433957,"t":1713812400}
+{"o":3721.9575396113,"h":3748.8914778904,"l":3709.4392482254,"c":3728.6615005913,"v":356174.8477916809,"t":1713816000}
+{"o":3728.6615005913,"h":3752.6993330662,"l":3713.9287415309,"c":3747.2905342654,"v":402111.4788343905,"t":1713819600}
+{"o":3747.2905342654,"h":3818.7576053858,"l":3738.0212693669,"c":3803.8500491865,"v":412629.6508134464,"t":1713823200}
+{"o":3803.8500491865,"h":3819.9724560966,"l":3770.9985085783,"c":3779.4400003705,"v":404039.5133132153,"t":1713826800}
+{"o":3779.4400003705,"h":3836.3295784582,"l":3771.0678521732,"c":3827.2862049275,"v":395479.1849457643,"t":1713830400}
+{"o":3827.2862049275,"h":3834.7825510968,"l":3788.43510979,"c":3797.8984160735,"v":425663.0251489971,"t":1713834000}
+{"o":3797.8984160735,"h":3819.936983696,"l":3772.497174397,"c":3781.0018954516,"v":406019.4260208644,"t":1713837600}
+{"o":3781.0018954516,"h":3800.4969238725,"l":3743.5108711408,"c":3743.9371407343,"v":413517.4601956417,"t":1713841200}
+{"o":2399.9705633437,"h":2413.8839745409,"l":2393.0821199141,"c":2399.9705633437,"v":254708.9053018839,"t":1706644800}
+{"o":2399.9705633437,"h":2403.1402638455,"l":2382.0981924977,"c":2382.7434768132,"v":243359.4251258274,"t":1706648400}
+{"o":2382.7434768132,"h":2389.1204505592,"l":2362.4236598905,"c":2362.4236598905,"v":253265.2045046069,"t":1706652000}
+{"o":2362.4236598905,"h":2373.6668167197,"l":2307.9640416642,"c":2315.7380411759,"v":446653.4452346667,"t":1706655600}
+{"o":2315.7380411759,"h":2328.0573135611,"l":2256.5773754352,"c":2299.7325257434,"v":670123.3486197024,"t":1706659200}
+{"o":2299.7325257434,"h":2313.4068718006,"l":2273.0626118484,"c":2291.0970106633,"v":371207.5218489452,"t":1706662800}
+{"o":2291.0970106633,"h":2306.4858967966,"l":2276.7074277908,"c":2295.0625800563,"v":322986.2033315551,"t":1706666400}
+{"o":2295.0625800563,"h":2314.3781542976,"l":2291.1037983191,"c":2310.7799011286,"v":222325.6665220621,"t":1706670000}
+{"o":2310.7799011286,"h":2310.7799011286,"l":2287.8504209507,"c":2302.8349566783,"v":243060.5723767517,"t":1706673600}
+{"o":2302.8349566783,"h":2325.3603734645,"l":2300.5526479333,"c":2308.6457572768,"v":269591.0526221259,"t":1706677200}
+{"o":2308.6457572768,"h":2313.0747831019,"l":2281.7832482962,"c":2293.4258258129,"v":241828.7711431718,"t":1706680800}
+{"o":2293.4258258129,"h":2324.467036311,"l":2288.5260196205,"c":2321.2127072048,"v":226994.441033608,"t":1706684400}
+{"o":2321.2127072048,"h":2327.7462018669,"l":2305.2231468864,"c":2309.8727998804,"v":249765.1447554036,"t":1706688000}
+{"o":2309.8727998804,"h":2309.9998625816,"l":2265.1516005339,"c":2266.9597053494,"v":294952.8326217551,"t":1706691600}
+{"o":2266.9597053494,"h":2277.65506857,"l":2230.6824955942,"c":2230.6824955942,"v":426690.0097567801,"t":1706695200}
+{"o":2230.6824955942,"h":2268.0975095297,"l":2224.633254884,"c":2264.680788967,"v":292557.0559021994,"t":1706698800}
+{"o":2264.680788967,"h":2283.553289731,"l":2258.2130969484,"c":2272.7268850774,"v":273077.6631549939,"t":1706702400}
+{"o":2272.7268850774,"h":2298.7015784698,"l":2257.0482744549,"c":2272.1558348892,"v":473994.8237963589,"t":1706706000}
+{"o":2272.1558348892,"h":2278.7075730295,"l":2237.5180855612,"c":2255.8198956395,"v":859244.7539476213,"t":1706709600}
+{"o":2255.8198956395,"h":2422.9046673644,"l":2183.65738723,"c":2412.7045971731,"v":2038057.0944809732,"t":1706713200}
+{"o":2412.7045971731,"h":2453.6138198891,"l":2411.0758759857,"c":2440.1207611587,"v":1330862.9644074154,"t":1706716800}
+{"o":2440.1207611587,"h":2474.0867927707,"l":2381.7637882099,"c":2421.7586742006,"v":825776.4795119212,"t":1706720400}
+{"o":2421.7586742006,"h":2424.3891108601,"l":2385.1034868135,"c":2398.9813742786,"v":645092.0419196255,"t":1706724000}
+{"o":2398.9813742786,"h":2427.4753807871,"l":2354.9397669299,"c":2406.9764302102,"v":752235.2913658905,"t":1706727600}
+{"o":2406.9764302102,"h":2412.5625917393,"l":2329.8870061023,"c":2332.3882377483,"v":742026.5984953645,"t":1706731200}
+{"o":2332.3882377483,"h":2350.7230348301,"l":2282.3926968379,"c":2316.5740570354,"v":728855.8677508995,"t":1706734800}
+{"o":2316.5740570354,"h":2332.4108702642,"l":2296.3140741587,"c":2326.8252245335,"v":544509.3500164781,"t":1706738400}
+{"o":2326.8252245335,"h":2329.8810944002,"l":2299.856786045,"c":2311.6771924554,"v":439570.0612607822,"t":1706742000}
+{"o":2311.6771924554,"h":2326.2309919948,"l":2289.1982609423,"c":2318.6129412265,"v":549106.8277802914,"t":1706745600}
+{"o":2318.6129412265,"h":2322.3534713694,"l":2223.4687228179,"c":2240.9198973418,"v":832060.8154415245,"t":1706749200}
+{"o":2240.9198973418,"h":2251.3686584118,"l":2224.4098489367,"c":2244.9494697522,"v":567053.6504477327,"t":1706752800}
+{"o":2244.9494697522,"h":2248.5397633513,"l":2221.5103506593,"c":2226.9193723131,"v":491464.8519013164,"t":1706756400}
+{"o":2226.9193723131,"h":2245.1189992642,"l":2212.754772803,"c":2241.1394227076,"v":575763.9449157176,"t":1706760000}
+{"o":2241.1394227076,"h":2248.0617609524,"l":2224.8895595826,"c":2241.6165715843,"v":481014.6958824941,"t":1706763600}
+{"o":2241.6165715843,"h":2258.2142635181,"l":2217.9027165959,"c":2256.2990145521,"v":460931.0043826749,"t":1706767200}
+{"o":2256.2990145521,"h":2279.5923562121,"l":2249.9585551765,"c":2263.3297278785,"v":372697.0978777777,"t":1706770800}
+{"o":2263.3297278785,"h":2271.9814226735,"l":2252.2023816999,"c":2268.4719094106,"v":330707.3750519531,"t":1706774400}
+{"o":2268.4719094106,"h":2288.187953845,"l":2256.882141079,"c":2282.6471410524,"v":380885.4481914534,"t":1706778000}
+{"o":2282.6471410524,"h":2303.6367906719,"l":2275.7746965979,"c":2293.2603568067,"v":341595.727804534,"t":1706781600}
+{"o":2293.2603568067,"h":2299.4082981288,"l":2268.6842055639,"c":2273.9075713545,"v":387722.2014397899,"t":1706785200}
+{"o":2273.9075713545,"h":2285.5409046478,"l":2264.1151371108,"c":2269.1575251517,"v":399029.1102077415,"t":1706788800}
+{"o":2269.1575251517,"h":2286.9745974203,"l":2255.5421754175,"c":2276.1159901588,"v":356016.3559200246,"t":1706792400}
+{"o":2276.1159901588,"h":2315.0565230324,"l":2273.798697125,"c":2304.9886424768,"v":457431.4626609093,"t":1706796000}
+{"o":2304.9886424768,"h":2322.135768713,"l":2286.5849266439,"c":2289.0330262231,"v":449673.6392058285,"t":1706799600}
+{"o":2289.0330262231,"h":2297.6565067883,"l":2261.4222500726,"c":2296.881269522,"v":461955.4281569499,"t":1706803200}
+{"o":2296.881269522,"h":2324.2338164049,"l":2292.5153886271,"c":2310.3061268126,"v":406967.0252344816,"t":1706806800}
+{"o":2310.3061268126,"h":2322.0639527863,"l":2298.4285597504,"c":2306.0945546557,"v":394822.2450740691,"t":1706810400}
+{"o":2306.0945546557,"h":2334.3334244952,"l":2296.7539855042,"c":2332.7329645135,"v":372455.9472717063,"t":1706814000}
+{"o":2332.7329645135,"h":2335.7904307636,"l":2299.3256868919,"c":2306.739511364,"v":366095.5656880344,"t":1706817600}
+{"o":2306.739511364,"h":2326.7060362957,"l":2304.5316233852,"c":2323.1862869082,"v":458839.3317865434,"t":1706821200}
+{"o":2323.1862869082,"h":2325.4813132066,"l":2299.8955870993,"c":2302.277157174,"v":330167.6179407946,"t":1706824800}
+{"o":2302.277157174,"h":2324.4329154971,"l":2299.723769426,"c":2319.6486891774,"v":332714.7101273989,"t":1706828400}
+{"o":2319.6486891774,"h":2360.4424973753,"l":2311.163824183,"c":2344.4427294917,"v":483296.58314827,"t":1706832000}
+{"o":2344.4427294917,"h":2354.8365755418,"l":2337.101423675,"c":2339.4353002944,"v":316162.6868195315,"t":1706835600}
+{"o":2339.4353002944,"h":2358.1864799271,"l":2326.9878255329,"c":2356.5537879468,"v":312308.5287190044,"t":1706839200}
+{"o":2356.5537879468,"h":2372.1888430341,"l":2348.9617465731,"c":2349.2166680767,"v":270388.3935785933,"t":1706842800}
+{"o":2349.2166680767,"h":2358.7286729169,"l":2339.9482437098,"c":2348.5432834326,"v":259486.4617879156,"t":1706846400}
+{"o":2348.5432834326,"h":2361.3879945083,"l":2334.539114615,"c":2356.1177337094,"v":268780.4686308493,"t":1706850000}
+{"o":2356.1177337094,"h":2380.1720399508,"l":2352.6590336659,"c":2375.5798331787,"v":227039.2824696765,"t":1706853600}
+{"o":2375.5798331787,"h":2406.5011234135,"l":2372.6564407908,"c":2400.358913952,"v":304179.8853404534,"t":1706857200}
+{"o":2400.358913952,"h":2405.3000203996,"l":2370.2555639856,"c":2380.3940536023,"v":316819.399785143,"t":1706860800}
+{"o":2380.3940536023,"h":2401.9007282971,"l":2374.5262697115,"c":2385.6378458808,"v":286419.7325626496,"t":1706864400}
+{"o":2385.6378458808,"h":2424.6643549589,"l":2384.4688623776,"c":2418.5709367422,"v":307741.2684979285,"t":1706868000}
+{"o":2418.5709367422,"h":2425.9349577576,"l":2406.8093480686,"c":2417.2795061397,"v":190413.4971192718,"t":1706871600}
+{"o":2417.2795061397,"h":2430.8828033381,"l":2403.1987806189,"c":2404.9080804636,"v":224972.6255244898,"t":1706875200}
+{"o":2404.9080804636,"h":2413.4058684739,"l":2332.4466142642,"c":2342.2274740639,"v":441982.3313917469,"t":1706878800}
+{"o":2342.2274740639,"h":2363.4159641313,"l":2336.4278340911,"c":2355.8112976016,"v":347741.3777551379,"t":1706882400}
+{"o":2355.8112976016,"h":2411.0796434578,"l":2352.0029781119,"c":2404.1035129825,"v":432740.3336562858,"t":1706886000}
+{"o":2404.1035129825,"h":2422.8735860043,"l":2368.8793598714,"c":2372.3808901152,"v":377829.9123817161,"t":1706889600}
+{"o":2372.3808901152,"h":2384.4283241005,"l":2351.5294112481,"c":2356.0515682051,"v":306671.3384007906,"t":1706893200}
+{"o":2356.0515682051,"h":2356.0515682051,"l":2333.881224979,"c":2354.0624142983,"v":293444.8619507878,"t":1706896800}
+{"o":2354.0624142983,"h":2359.6633939784,"l":2339.4910298849,"c":2358.5263281507,"v":242255.3007103463,"t":1706900400}
+{"o":2358.5263281507,"h":2368.4256138586,"l":2346.2428736664,"c":2351.5897344614,"v":269863.0985483568,"t":1706904000}
+{"o":2351.5897344614,"h":2364.7644541298,"l":2349.3341293002,"c":2356.2711940229,"v":282860.5283261436,"t":1706907600}
+{"o":2356.2711940229,"h":2381.7201312359,"l":2353.6056844697,"c":2379.2925911016,"v":233090.9183157389,"t":1706911200}
+{"o":2379.2925911016,"h":2390.8719505574,"l":2377.0478983761,"c":2385.1949339395,"v":269226.1132008649,"t":1706914800}
+{"o":2385.1949339395,"h":2399.8692644316,"l":2371.2478455993,"c":2373.7419439451,"v":282746.6268593253,"t":1706918400}
+{"o":2373.7419439451,"h":2384.6009532913,"l":2362.7404919846,"c":2370.7141707344,"v":267828.5493692312,"t":1706922000}
+{"o":2370.7141707344,"h":2375.0236085742,"l":2353.3834405915,"c":2359.831393774,"v":305444.399508568,"t":1706925600}
+{"o":2359.831393774,"h":2368.342207091,"l":2352.5819691903,"c":2353.1320813184,"v":229491.9674944391,"t":1706929200}
+{"o":2353.1320813184,"h":2367.0706479643,"l":2352.1623353478,"c":2364.1149489095,"v":193134.3304585979,"t":1706932800}
+{"o":2364.1149489095,"h":2373.3071392147,"l":2356.7298393493,"c":2371.007404337,"v":158018.6242152501,"t":1706936400}
+{"o":2371.007404337,"h":2373.773980406,"l":2362.6894632258,"c":2362.8684672604,"v":131673.4587485273,"t":1706940000}
+{"o":2362.8684672604,"h":2367.9997835829,"l":2341.3870946163,"c":2348.5424410506,"v":173541.9782241105,"t":1706943600}
+{"o":2348.5424410506,"h":2356.8289744633,"l":2334.2065041493,"c":2338.8272521571,"v":155674.0137191898,"t":1706947200}
+{"o":2338.8272521571,"h":2356.191948243,"l":2338.5679669387,"c":2353.8560228478,"v":132802.6977727691,"t":1706950800}
+{"o":2353.8560228478,"h":2356.114572321,"l":2342.9912182843,"c":2348.3967931776,"v":126149.2468797212,"t":1706954400}
+{"o":2348.3967931776,"h":2348.5603071762,"l":2333.9984810376,"c":2339.7017492883,"v":131275.1948889066,"t":1706958000}
+{"o":2339.7017492883,"h":2346.5626844714,"l":2336.34127935,"c":2340.0892504409,"v":143347.8927971573,"t":1706961600}
+{"o":2340.0892504409,"h":2343.8313858183,"l":2319.6098488492,"c":2323.8478443649,"v":192076.302101454,"t":1706965200}
+{"o":2323.8478443649,"h":2328.2312589645,"l":2313.2788926515,"c":2315.9925735249,"v":208788.5126249893,"t":1706968800}
+{"o":2315.9925735249,"h":2332.0636746301,"l":2292.9522566142,"c":2325.0073366823,"v":289234.7908633727,"t":1706972400}
+{"o":2325.0073366823,"h":2332.0383146767,"l":2318.8536283883,"c":2318.9798119305,"v":220082.832062942,"t":1706976000}
+{"o":2318.9798119305,"h":2341.7409315913,"l":2314.2047129533,"c":2334.6991612366,"v":200105.3576777143,"t":1706979600}
+{"o":2334.6991612366,"h":2335.7122969537,"l":2307.4395092946,"c":2314.9630331341,"v":204498.5986656741,"t":1706983200}
+{"o":2314.9630331341,"h":2328.2301288182,"l":2311.1803203994,"c":2325.860787897,"v":182886.7014501461,"t":1706986800}
+{"o":2325.860787897,"h":2330.8388229246,"l":2318.3772819561,"c":2323.7638637683,"v":188786.7336643003,"t":1706990400}
+{"o":2323.7638637683,"h":2332.4753101704,"l":2315.645533426,"c":2321.1327514659,"v":188250.2565707398,"t":1706994000}
+{"o":2321.1327514659,"h":2335.1074954967,"l":2318.2946259925,"c":2324.1337739632,"v":247023.8728247282,"t":1706997600}
+{"o":2324.1337739632,"h":2687.8921997781,"l":2315.084944796,"c":2679.43374398,"v":187604.5870401397,"t":1707001200}
+{"o":2679.43374398,"h":2681.5126475453,"l":2652.5878578268,"c":2678.7997212839,"v":287014.2594912978,"t":1707004800}
+{"o":2678.7997212839,"h":2802.7649583779,"l":2457.073725017,"c":2481.7204806084,"v":299979.9611451852,"t":1707008400}
+{"o":2481.7204806084,"h":2484.1912469334,"l":2473.5765390438,"c":2474.4064476895,"v":175207.9748387977,"t":1707012000}
+{"o":2474.4064476895,"h":2490.1362158295,"l":2474.4064476895,"c":2480.2516079061,"v":159786.2787017773,"t":1707015600}
+{"o":2480.2516079061,"h":2480.4207888435,"l":2449.804612964,"c":2459.2250973397,"v":248532.5416499487,"t":1707019200}
+{"o":2459.2250973397,"h":2475.4433529937,"l":2454.5780506732,"c":2459.6615687299,"v":185652.0818583232,"t":1707022800}
+{"o":2459.6615687299,"h":2466.7559296738,"l":2443.8989341856,"c":2447.4094880233,"v":195911.3821645222,"t":1707026400}
+{"o":2447.4094880233,"h":2455.5417979402,"l":2424.9146349669,"c":2431.6445284644,"v":175994.6732851553,"t":1707030000}
+{"o":2431.6445284644,"h":2439.7935876903,"l":2429.3777822334,"c":2434.7570220612,"v":166608.8520434316,"t":1707033600}
+{"o":2434.7570220612,"h":2461.6015430379,"l":2419.1022565392,"c":2452.2722394583,"v":216157.7527920226,"t":1707037200}
+{"o":2452.2722394583,"h":2455.2908907566,"l":2442.6497667767,"c":2449.2517913699,"v":133201.9463774129,"t":1707040800}
+{"o":2449.2517913699,"h":2477.72717376,"l":2445.565665111,"c":2469.4160934314,"v":180758.5881405011,"t":1707044400}
+{"o":2469.4160934314,"h":2480.4024735409,"l":2464.5423258944,"c":2464.6310229411,"v":162606.1530392041,"t":1707048000}
+{"o":2464.6310229411,"h":2470.1163968738,"l":2460.4161275581,"c":2465.3686183342,"v":170012.1794483735,"t":1707051600}
+{"o":2465.3686183342,"h":2477.3222343306,"l":2456.7395368017,"c":2456.7395368017,"v":205096.8338023431,"t":1707055200}
+{"o":2456.7395368017,"h":2464.6368067283,"l":2452.0167449806,"c":2460.3283397083,"v":203757.1932575277,"t":1707058800}
+{"o":2460.3283397083,"h":2462.7410411689,"l":2443.6070590288,"c":2456.6318538725,"v":222380.695375471,"t":1707062400}
+{"o":2456.6318538725,"h":2459.7130774155,"l":2445.4071870387,"c":2445.9859277651,"v":213662.9020302273,"t":1707066000}
+{"o":2445.9859277651,"h":2455.0092836581,"l":2429.2442095562,"c":2439.3461499335,"v":210726.6051453799,"t":1707069600}
+{"o":2439.3461499335,"h":2442.0797990063,"l":2424.0946008756,"c":2429.2707678154,"v":224750.0569974364,"t":1707073200}
+{"o":2429.2707678154,"h":2437.7096035821,"l":2411.1847920182,"c":2436.5947720468,"v":367062.7097541162,"t":1707076800}
+{"o":2436.5947720468,"h":2445.0419154437,"l":2418.5553945486,"c":2423.6113554885,"v":208056.0183559498,"t":1707080400}
+{"o":2423.6113554885,"h":2434.4778327236,"l":2398.3942149351,"c":2413.9166851563,"v":241439.2870876085,"t":1707084000}
+{"o":2413.9166851563,"h":2421.4396122152,"l":2288.2837996176,"c":2294.0853410714,"v":214932.2439764537,"t":1707087600}
+{"o":2294.0853410714,"h":2310.7268543635,"l":2286.6456896567,"c":2290.5803482019,"v":238245.4889224332,"t":1707091200}
+{"o":2290.5803482019,"h":2291.8137331061,"l":2257.6585802102,"c":2287.5521094311,"v":266614.3437134919,"t":1707094800}
+{"o":2287.5521094311,"h":2296.2410414175,"l":2278.1266292176,"c":2287.2883257811,"v":150290.6801067155,"t":1707098400}
+{"o":2287.2883257811,"h":2308.3960786708,"l":2286.3684690531,"c":2305.9515219122,"v":169847.7961051007,"t":1707102000}
+{"o":2305.9515219122,"h":2328.0019287138,"l":2303.5980829234,"c":2317.9107141604,"v":305884.3063330108,"t":1707105600}
+{"o":2317.9107141604,"h":2317.9107141604,"l":2301.4426872758,"c":2310.3218771137,"v":119042.4482514285,"t":1707109200}
+{"o":2310.3218771137,"h":2324.5941238503,"l":2307.578087248,"c":2321.4764075933,"v":114227.5949070358,"t":1707112800}
+{"o":2321.4764075933,"h":2352.8749745906,"l":2320.1259355774,"c":2344.6941996348,"v":236578.5629669015,"t":1707116400}
+{"o":2344.6941996348,"h":2350.5351438628,"l":2329.1007392015,"c":2339.2042814582,"v":169303.147793989,"t":1707120000}
+{"o":2339.2042814582,"h":2346.9906471198,"l":2328.4191678042,"c":2335.1497461999,"v":172396.8328818753,"t":1707123600}
+{"o":2335.1497461999,"h":2359.8068747776,"l":2334.0572199181,"c":2352.0283993522,"v":189868.0061883919,"t":1707127200}
+{"o":2352.0283993522,"h":2354.4984496126,"l":2343.1102235315,"c":2350.9569225848,"v":165520.1520962171,"t":1707130800}
+{"o":2350.9569225848,"h":2354.6509096055,"l":2338.3320928511,"c":2343.3297526321,"v":180688.6067178677,"t":1707134400}
+{"o":2343.3297526321,"h":2369.9078280039,"l":2338.487667403,"c":2360.2181882703,"v":264775.1244445457,"t":1707138000}
+{"o":2360.2181882703,"h":2368.5587570429,"l":2343.8868908512,"c":2346.4219241396,"v":223099.0609671875,"t":1707141600}
+{"o":2346.4219241396,"h":2346.4219241396,"l":2287.8118556789,"c":2296.1940775018,"v":490184.5618751476,"t":1707145200}
+{"o":2296.1940775018,"h":2311.9717873553,"l":2289.1035363415,"c":2309.756132251,"v":276098.1923446415,"t":1707148800}
+{"o":2309.756132251,"h":2315.710099935,"l":2293.91828995,"c":2297.6418332554,"v":248209.7190650632,"t":1707152400}
+{"o":2297.6418332554,"h":2313.0036177662,"l":2293.245957998,"c":2303.3452297283,"v":270991.6857474654,"t":1707156000}
+{"o":2303.3452297283,"h":2318.4516727918,"l":2300.9157022242,"c":2304.6581914586,"v":227637.3147185863,"t":1707159600}
+{"o":2304.6581914586,"h":2307.3863776401,"l":2279.9071652053,"c":2302.7911642176,"v":342790.2205328832,"t":1707163200}
+{"o":2302.7911642176,"h":2307.9743373618,"l":2278.0574483238,"c":2279.646124214,"v":351386.1133102238,"t":1707166800}
+{"o":2279.646124214,"h":2289.709591717,"l":2263.2904319859,"c":2275.0779259053,"v":292566.9871894546,"t":1707170400}
+{"o":2275.0779259053,"h":2303.641764042,"l":2270.2780977818,"c":2297.9313251633,"v":236850.1583041949,"t":1707174000}
+{"o":2297.9313251633,"h":2303.9949795267,"l":2292.545790613,"c":2295.4611474137,"v":188605.3333063608,"t":1707177600}
+{"o":2295.4611474137,"h":2308.7948008532,"l":2285.5255215938,"c":2300.318678873,"v":283353.3078865416,"t":1707181200}
+{"o":2300.318678873,"h":2321.5212408481,"l":2294.4681662773,"c":2316.1225020425,"v":232728.6650425617,"t":1707184800}
+{"o":2316.1225020425,"h":2323.5799064985,"l":2296.5890864331,"c":2305.8992859137,"v":229575.6174874452,"t":1707188400}
+{"o":2305.8992859137,"h":2307.5281691355,"l":2289.2588090035,"c":2290.700654986,"v":187321.3777444163,"t":1707192000}
+{"o":2290.700654986,"h":2296.3175085449,"l":2280.0441408214,"c":2293.3207112517,"v":168777.2991296902,"t":1707195600}
+{"o":2293.3207112517,"h":2298.0354286388,"l":2287.3206632511,"c":2294.1177494941,"v":119431.0038833623,"t":1707199200}
+{"o":2294.1177494941,"h":2302.2453279136,"l":2287.3251571061,"c":2299.1629555316,"v":152573.5204846201,"t":1707202800}
+{"o":2299.1629555316,"h":2312.0758360971,"l":2297.3864080662,"c":2309.9003319208,"v":164702.3770196449,"t":1707206400}
+{"o":2309.9003319208,"h":2313.1399572147,"l":2299.7016087267,"c":2309.4865202432,"v":135139.3271768625,"t":1707210000}
+{"o":2309.4865202432,"h":2309.4865202432,"l":2309.4865202432,"c":2309.4865202432,"v":0.0,"t":1707213600}
+{"o":2309.4865202432,"h":2309.4865202432,"l":2309.4865202432,"c":2309.4865202432,"v":0.0,"t":1707217200}
+{"o":2309.4865202432,"h":2309.4865202432,"l":2309.4865202432,"c":2309.4865202432,"v":0.0,"t":1707220800}
+{"o":2309.4865202432,"h":2309.4865202432,"l":2309.4865202432,"c":2309.4865202432,"v":0.0,"t":1707224400}
+{"o":2309.4865202432,"h":2309.5173715316,"l":2261.8680483887,"c":2264.5185040639,"v":109042.1375095206,"t":1707228000}
+{"o":2264.5185040639,"h":2301.1446470425,"l":2260.937345257,"c":2299.2934120993,"v":476763.0998275406,"t":1707231600}
+{"o":2299.2934120993,"h":2310.0424973075,"l":2287.0758299346,"c":2288.9821326959,"v":364599.5896156921,"t":1707235200}
+{"o":2288.9821326959,"h":2303.3617583353,"l":2285.1995759899,"c":2302.8779690044,"v":458454.4849438664,"t":1707238800}
+{"o":2302.8779690044,"h":2320.0299251621,"l":2290.4770843991,"c":2315.7738510341,"v":294845.5693096853,"t":1707242400}
+{"o":2315.7738510341,"h":2346.9392814051,"l":2308.8398297777,"c":2344.7483462189,"v":311147.1528685571,"t":1707246000}
+{"o":2344.7483462189,"h":2352.2629980004,"l":2334.5413622222,"c":2338.3120664503,"v":302862.7754623019,"t":1707249600}
+{"o":2338.3120664503,"h":2340.5245340954,"l":2327.7606973126,"c":2331.3328013955,"v":227982.0435059351,"t":1707253200}
+{"o":2331.3328013955,"h":2351.2993863555,"l":2323.4714495358,"c":2342.9114578639,"v":253050.824268602,"t":1707256800}
+{"o":2342.9114578639,"h":2345.9586038264,"l":2326.9149196223,"c":2328.5058339612,"v":227538.7531221563,"t":1707260400}
+{"o":2328.5058339612,"h":2339.8420503236,"l":2326.3377992121,"c":2331.7848918594,"v":219319.6334864251,"t":1707264000}
+{"o":2331.7848918594,"h":2341.5308654823,"l":2327.8200211631,"c":2333.4366114122,"v":267501.3907203535,"t":1707267600}
+{"o":2333.4366114122,"h":2335.3837623443,"l":2314.5641746049,"c":2316.4175721836,"v":249881.4414159072,"t":1707271200}
+{"o":2316.4175721836,"h":2318.8556560278,"l":2294.8297278426,"c":2295.271734816,"v":234624.2761913532,"t":1707274800}
+{"o":2295.271734816,"h":2301.5724669743,"l":2281.8329972901,"c":2293.8212798731,"v":248051.5441229618,"t":1707278400}
+{"o":2293.8212798731,"h":2310.4906490428,"l":2284.8635455295,"c":2303.7834789059,"v":209191.3279920934,"t":1707282000}
+{"o":2303.7834789059,"h":2305.4369588453,"l":2296.7339735906,"c":2302.8533777003,"v":146368.3902885253,"t":1707285600}
+{"o":2302.8533777003,"h":2306.2962535416,"l":2289.6186111823,"c":2295.6882568668,"v":145160.3073670597,"t":1707289200}
+{"o":2295.6882568668,"h":2299.0509228763,"l":2287.9077506091,"c":2288.6835298553,"v":147702.2320166551,"t":1707292800}
+{"o":2288.6835298553,"h":2306.4725823688,"l":2281.2397793679,"c":2301.1663858531,"v":171907.1747204405,"t":1707296400}
+{"o":2301.1663858531,"h":2301.4978825148,"l":2274.670725565,"c":2281.9798972827,"v":173372.8020391815,"t":1707300000}
+{"o":2281.9798972827,"h":2294.8663348427,"l":2280.8021660877,"c":2286.8775682958,"v":202984.4751543077,"t":1707303600}
+{"o":2286.8775682958,"h":2301.5187041339,"l":2285.235717646,"c":2296.0820055073,"v":189889.4843314245,"t":1707307200}
+{"o":2296.0820055073,"h":2299.9046786204,"l":2286.3272528645,"c":2290.7797286704,"v":216890.0491138249,"t":1707310800}
+{"o":2290.7797286704,"h":2311.4501686933,"l":2289.0382659515,"c":2295.939754323,"v":406917.0548476485,"t":1707314400}
+{"o":2295.939754323,"h":2322.4183255677,"l":2290.5849150517,"c":2311.9833373848,"v":526471.5429105287,"t":1707318000}
+{"o":2311.9833373848,"h":2335.6598236078,"l":2310.017927273,"c":2335.273247451,"v":369678.1934148191,"t":1707321600}
+{"o":2335.273247451,"h":2356.0541759767,"l":2331.3862532152,"c":2341.6199331595,"v":390712.2582164942,"t":1707325200}
+{"o":2341.6199331595,"h":2345.6018019899,"l":2330.0538281573,"c":2343.1022370838,"v":297709.331606147,"t":1707328800}
+{"o":2343.1022370838,"h":2350.5371294286,"l":2330.3839556237,"c":2333.3421711453,"v":238390.497563545,"t":1707332400}
+{"o":2333.3421711453,"h":2373.0608582908,"l":2332.8745976387,"c":2362.5002501427,"v":437937.03174916,"t":1707336000}
+{"o":2362.5002501427,"h":2426.6979612019,"l":2362.1188401692,"c":2418.5577293356,"v":507748.0988930998,"t":1707339600}
+{"o":2418.5577293356,"h":2427.8233041562,"l":2413.3493455708,"c":2425.6417552554,"v":311683.0820614193,"t":1707343200}
+{"o":2425.6417552554,"h":2440.0629811175,"l":2420.9130136085,"c":2429.7446596654,"v":235823.7002437995,"t":1707346800}
+{"o":2429.7446596654,"h":2457.0044724928,"l":2426.2856416723,"c":2450.3653402041,"v":329117.3905419991,"t":1707350400}
+{"o":2450.3653402041,"h":2462.7152913777,"l":2433.5598374049,"c":2457.1852536366,"v":286542.2919226959,"t":1707354000}
+{"o":2457.1852536366,"h":2463.8473754549,"l":2445.1368844161,"c":2451.5948549599,"v":199544.8170121526,"t":1707357600}
+{"o":2451.5948549599,"h":2460.9797629092,"l":2441.6718621838,"c":2444.5334259807,"v":147052.5725012216,"t":1707361200}
+{"o":2444.5334259807,"h":2451.3714094633,"l":2441.3181132747,"c":2444.9514494637,"v":215520.9530708373,"t":1707364800}
+{"o":2444.9514494637,"h":2445.8934912616,"l":2428.383889813,"c":2432.9660623554,"v":218158.6880178855,"t":1707368400}
+{"o":2432.9660623554,"h":2439.1900489541,"l":2418.0626885109,"c":2420.4756662014,"v":253217.0815479351,"t":1707372000}
+{"o":2420.4756662014,"h":2432.6617621223,"l":2416.3924951681,"c":2422.9186252186,"v":178447.3981742209,"t":1707375600}
+{"o":2422.9186252186,"h":2451.4628480889,"l":2422.3754158411,"c":2450.7168913171,"v":160294.2596372234,"t":1707379200}
+{"o":2450.7168913171,"h":2458.3013351828,"l":2435.7985981548,"c":2444.972797097,"v":211611.0834746985,"t":1707382800}
+{"o":2444.972797097,"h":2454.1192322497,"l":2442.4947355311,"c":2448.5220389436,"v":141397.8049596228,"t":1707386400}
+{"o":2448.5220389436,"h":2450.2704204178,"l":2426.6828472344,"c":2432.5131028406,"v":175949.7225259965,"t":1707390000}
+{"o":2432.5131028406,"h":2444.1392515104,"l":2427.180605147,"c":2433.897936428,"v":173861.0433682789,"t":1707393600}
+{"o":2433.897936428,"h":2497.3077498088,"l":2352.5964364949,"c":2405.9002020208,"v":359602.2030356168,"t":1707397200}
+{"o":2405.9002020208,"h":2439.6767062759,"l":2401.688571992,"c":2425.1032125435,"v":491718.4699775809,"t":1707400800}
+{"o":2425.1032125435,"h":2438.3363979381,"l":2418.3591996841,"c":2436.2823580377,"v":312998.0451139336,"t":1707404400}
+{"o":2436.2823580377,"h":2439.2222810342,"l":2375.2853489555,"c":2392.5821855973,"v":316235.793597834,"t":1707408000}
+{"o":2392.5821855973,"h":2404.1418661669,"l":2377.1895490348,"c":2380.8292942804,"v":297000.2689609082,"t":1707411600}
+{"o":2380.8292942804,"h":2391.6434179767,"l":2369.7699799532,"c":2387.9789890128,"v":234874.1948549506,"t":1707415200}
+{"o":2387.9789890128,"h":2393.6189795722,"l":2374.0339441251,"c":2379.1126179343,"v":209610.6923561073,"t":1707418800}
+{"o":2379.1126179343,"h":2397.902176657,"l":2358.8775556856,"c":2374.7787642105,"v":225047.0281634085,"t":1707422400}
+{"o":2374.7787642105,"h":2383.1748114371,"l":2363.6794532911,"c":2367.5676671132,"v":206549.5145422748,"t":1707426000}
+{"o":2367.5676671132,"h":2373.7784430896,"l":2360.6465720775,"c":2366.4815566771,"v":170760.0849032618,"t":1707429600}
+{"o":2366.4815566771,"h":2379.4569864009,"l":2365.9121924065,"c":2369.9043746596,"v":224294.9949902521,"t":1707433200}
+{"o":2369.9043746596,"h":2392.0993770525,"l":2369.7252673451,"c":2383.1529581708,"v":262454.6214108368,"t":1707436800}
+{"o":2383.1529581708,"h":2398.4598573236,"l":2377.6689239968,"c":2397.3577710845,"v":241115.0575008416,"t":1707440400}
+{"o":2397.3577710845,"h":2437.8115409029,"l":2393.9194713766,"c":2435.419648855,"v":308346.9055192609,"t":1707444000}
+{"o":2435.419648855,"h":2439.2610004931,"l":2403.2272719116,"c":2404.5467697971,"v":236209.5338718754,"t":1707447600}
+{"o":2404.5467697971,"h":2417.3591116818,"l":2393.5021260387,"c":2405.5279283646,"v":192651.34065306,"t":1707451200}
+{"o":2405.5279283646,"h":2422.8379829758,"l":2400.7857287599,"c":2421.1590389173,"v":163996.8846131678,"t":1707454800}
+{"o":2421.1590389173,"h":2422.5261790459,"l":2408.1929024084,"c":2415.8065851609,"v":143428.0681587175,"t":1707458400}
+{"o":2415.8065851609,"h":2437.7214726937,"l":2414.4616938935,"c":2428.1440700023,"v":164573.9514342707,"t":1707462000}
+{"o":2428.1440700023,"h":2448.8552873272,"l":2424.2490399248,"c":2448.0534873507,"v":199507.4525848564,"t":1707465600}
+{"o":2448.0534873507,"h":2452.5053469792,"l":2420.5643357263,"c":2426.5187084131,"v":310948.5098337573,"t":1707469200}
+{"o":2426.5187084131,"h":2435.7266077021,"l":2421.7155607426,"c":2432.3912563472,"v":178949.5783400885,"t":1707472800}
+{"o":2432.3912563472,"h":2444.6413535608,"l":2406.8742262672,"c":2440.8275065548,"v":324550.7848657321,"t":1707476400}
+{"o":2440.8275065548,"h":2464.5983086603,"l":2387.0235326282,"c":2393.3125904467,"v":454121.0094849848,"t":1707480000}
+{"o":2393.3125904467,"h":2399.3098413769,"l":2379.3199910222,"c":2398.3656996448,"v":302285.471085866,"t":1707483600}
+{"o":2398.3656996448,"h":2411.943763567,"l":2367.2972901867,"c":2375.8009196675,"v":450966.8051953999,"t":1707487200}
+{"o":2375.8009196675,"h":2395.9727766148,"l":2357.812139469,"c":2391.8005447256,"v":364176.1702164558,"t":1707490800}
+{"o":2391.8005447256,"h":2400.2625098167,"l":2364.3781262235,"c":2377.6503896417,"v":384973.2328024591,"t":1707494400}
+{"o":2377.6503896417,"h":2388.3885244095,"l":2371.8220304299,"c":2385.0501751926,"v":264289.7405745501,"t":1707498000}
+{"o":2385.0501751926,"h":2411.060183567,"l":2381.5716148839,"c":2394.1477322415,"v":325602.4024593006,"t":1707501600}
+{"o":2394.1477322415,"h":2398.8668915275,"l":2376.3106262328,"c":2378.5437868369,"v":279342.6965484209,"t":1707505200}
+{"o":2378.5437868369,"h":2394.2157083151,"l":2376.5395824938,"c":2382.1887161722,"v":217217.2618680355,"t":1707508800}
+{"o":2382.1887161722,"h":2468.7864999401,"l":2380.5392007835,"c":2467.1172736056,"v":355594.8731952437,"t":1707512400}
+{"o":2467.1172736056,"h":2470.422869444,"l":2432.8239336357,"c":2442.968609471,"v":342529.2017122663,"t":1707516000}
+{"o":2442.968609471,"h":2472.0469878109,"l":2417.0633880225,"c":2441.9812395449,"v":296849.077113366,"t":1707519600}
+{"o":2441.9812395449,"h":2469.1469862519,"l":2440.6298543225,"c":2456.1950579918,"v":240162.290523571,"t":1707523200}
+{"o":2456.1950579918,"h":2490.2113964076,"l":2452.9833728078,"c":2485.0293532776,"v":233416.0329828667,"t":1707526800}
+{"o":2485.0293532776,"h":2507.3733331903,"l":2482.8686430468,"c":2495.2081146362,"v":238984.8217937978,"t":1707530400}
+{"o":2495.2081146362,"h":2527.1122685865,"l":2495.2081146362,"c":2526.5449952104,"v":266792.4206260112,"t":1707534000}
+{"o":2526.5449952104,"h":2534.2992895396,"l":2508.0194592637,"c":2516.3054325153,"v":230359.1545899513,"t":1707537600}
+{"o":2516.3054325153,"h":2521.998734244,"l":2508.2931725283,"c":2515.2805273576,"v":155773.6384023697,"t":1707541200}
+{"o":2515.2805273576,"h":2516.4915991426,"l":2484.9953952516,"c":2488.4133645727,"v":177519.8726221079,"t":1707544800}
+{"o":2488.4133645727,"h":2495.365773748,"l":2481.9495076577,"c":2486.5721918016,"v":131013.1001315539,"t":1707548400}
+{"o":2486.5721918016,"h":2503.5365528255,"l":2470.6858197581,"c":2470.7452255829,"v":150910.0084626107,"t":1707552000}
+{"o":2470.7452255829,"h":2493.1323556546,"l":2469.986829069,"c":2488.5448927504,"v":197010.3087458715,"t":1707555600}
+{"o":2488.5448927504,"h":2490.2928911491,"l":2449.9283632801,"c":2451.8207962396,"v":194929.5710593176,"t":1707559200}
+{"o":2451.8207962396,"h":2474.8460915958,"l":2449.8374627739,"c":2468.6174944791,"v":167510.7056038912,"t":1707562800}
+{"o":2468.6174944791,"h":2470.5146088021,"l":2454.5912359655,"c":2462.0082979212,"v":147390.9799312019,"t":1707566400}
+{"o":2462.0082979212,"h":2467.6294290671,"l":2447.4362806721,"c":2466.9412100539,"v":169183.4214987597,"t":1707570000}
+{"o":2466.9412100539,"h":2481.4146453198,"l":2465.6436759857,"c":2471.5757552195,"v":173367.8541124538,"t":1707573600}
+{"o":2471.5757552195,"h":2484.419904811,"l":2470.2772383883,"c":2478.4252218941,"v":175884.5127010279,"t":1707577200}
+{"o":2478.4252218941,"h":2480.8201645669,"l":2465.2955033221,"c":2475.741491221,"v":195292.6740491174,"t":1707580800}
+{"o":2475.741491221,"h":2481.1195283225,"l":2461.6781541641,"c":2463.2625350587,"v":190791.6890635199,"t":1707584400}
+{"o":2463.2625350587,"h":2499.3038537649,"l":2462.1275990177,"c":2493.6199188753,"v":180238.772969674,"t":1707588000}
+{"o":2493.6199188753,"h":2501.8032580176,"l":2486.4628189596,"c":2492.9787280262,"v":169361.5053293172,"t":1707591600}
+{"o":2492.9787280262,"h":2520.1664843332,"l":2484.473638485,"c":2495.1788598067,"v":253622.8248799175,"t":1707595200}
+{"o":2495.1788598067,"h":2518.0328364835,"l":2491.5348783942,"c":2508.5200781647,"v":271808.3320401617,"t":1707598800}
+{"o":2508.5200781647,"h":2511.405820821,"l":2481.5280175818,"c":2496.8376889232,"v":209871.9575509311,"t":1707602400}
+{"o":2496.8376889232,"h":2507.1203527527,"l":2482.5496138974,"c":2489.0961896455,"v":167225.0578058804,"t":1707606000}
+{"o":2489.0961896455,"h":2495.2951163623,"l":2475.5158913294,"c":2485.3610646846,"v":184348.167816677,"t":1707609600}
+{"o":2485.3610646846,"h":2486.8437492299,"l":2463.2653777826,"c":2471.3566076103,"v":197419.6534898124,"t":1707613200}
+{"o":2471.3566076103,"h":2478.6115751677,"l":2461.3533159198,"c":2467.132752172,"v":152419.1648004731,"t":1707616800}
+{"o":2467.132752172,"h":2504.2260742565,"l":2466.8662255116,"c":2498.3655377905,"v":175109.1459853468,"t":1707620400}
+{"o":2498.3655377905,"h":2509.16528467,"l":2489.227126424,"c":2494.9021568118,"v":154688.286399363,"t":1707624000}
+{"o":2494.9021568118,"h":2499.2752866154,"l":2484.1854195806,"c":2489.366331798,"v":147827.8447071254,"t":1707627600}
+{"o":2489.366331798,"h":2498.0060468634,"l":2481.8071396792,"c":2494.3984013166,"v":121456.4316618918,"t":1707631200}
+{"o":2494.3984013166,"h":2505.5963420481,"l":2484.4923825329,"c":2493.0077096212,"v":144559.4859264024,"t":1707634800}
+{"o":2493.0077096212,"h":2499.2975894806,"l":2486.109080393,"c":2489.4804796044,"v":135404.885961745,"t":1707638400}
+{"o":2489.4804796044,"h":2514.4431415143,"l":2489.0171581358,"c":2511.0946249297,"v":150950.7000564967,"t":1707642000}
+{"o":2511.0946249297,"h":2518.3340808159,"l":2479.5617836779,"c":2496.1993161389,"v":205849.9961315126,"t":1707645600}
+{"o":2496.1993161389,"h":2507.7626856898,"l":2491.5548831695,"c":2505.1703206205,"v":134432.2013957885,"t":1707649200}
+{"o":2505.1703206205,"h":2526.1335624732,"l":2502.047029148,"c":2503.35839204,"v":215941.3384278429,"t":1707652800}
+{"o":2503.35839204,"h":2509.236721699,"l":2491.1673158834,"c":2492.8944090689,"v":165802.6926806445,"t":1707656400}
+{"o":2492.8944090689,"h":2502.1498545321,"l":2482.5741098795,"c":2500.6618204463,"v":190371.4705375732,"t":1707660000}
+{"o":2500.6618204463,"h":2501.2894365068,"l":2482.6263396561,"c":2484.6485760557,"v":189037.022497128,"t":1707663600}
+{"o":2484.6485760557,"h":2487.4173211015,"l":2468.1861992624,"c":2475.6532731042,"v":230387.6595052144,"t":1707667200}
+{"o":2475.6532731042,"h":2490.7592472926,"l":2473.3297907104,"c":2485.7808402241,"v":238711.083561828,"t":1707670800}
+{"o":2485.7808402241,"h":2486.9196797952,"l":2461.3858522638,"c":2474.4035153042,"v":228139.2190347828,"t":1707674400}
+{"o":2474.4035153042,"h":2480.306273726,"l":2467.1957692643,"c":2470.7615949498,"v":192103.700136133,"t":1707678000}
+{"o":2470.7615949498,"h":2483.9253313843,"l":2449.310731589,"c":2449.8325002118,"v":269539.9899787031,"t":1707681600}
+{"o":2449.8325002118,"h":2461.9563507462,"l":2448.4146214037,"c":2451.6087012663,"v":191716.3930846407,"t":1707685200}
+{"o":2451.6087012663,"h":2461.2408521778,"l":2449.0297697588,"c":2454.709401283,"v":164085.0387442431,"t":1707688800}
+{"o":2454.709401283,"h":2457.6049473635,"l":2447.7310407311,"c":2453.2202581806,"v":162925.564792737,"t":1707692400}
+{"o":2453.2202581806,"h":2494.1441536834,"l":2451.3261342582,"c":2480.4073852577,"v":232570.9745332803,"t":1707696000}
+{"o":2480.4073852577,"h":2481.8304830448,"l":2457.9258512178,"c":2465.4893642857,"v":194368.2934267515,"t":1707699600}
+{"o":2465.4893642857,"h":2469.9556334625,"l":2394.1064382522,"c":2417.5010046993,"v":346747.1811663011,"t":1707703200}
+{"o":2417.5010046993,"h":2436.9153576648,"l":2409.9559721146,"c":2425.925438077,"v":153454.2060095526,"t":1707706800}
+{"o":2425.925438077,"h":2426.4629580808,"l":2409.4815604241,"c":2411.1093074369,"v":161400.4170621539,"t":1707710400}
+{"o":2411.1093074369,"h":2421.4989456059,"l":2405.55545634,"c":2408.5499596675,"v":182813.5660905588,"t":1707714000}
+{"o":2408.5499596675,"h":2416.3315616501,"l":2389.5932122963,"c":2405.5427153234,"v":183195.7661630193,"t":1707717600}
+{"o":2405.5427153234,"h":2428.2648113832,"l":2405.5375584485,"c":2417.8979439926,"v":153289.0372845801,"t":1707721200}
+{"o":2417.8979439926,"h":2427.1432463069,"l":2407.7228996283,"c":2413.5283513519,"v":140393.9936458068,"t":1707724800}
+{"o":2413.5283513519,"h":2415.56784223,"l":2387.4514090505,"c":2391.1543071079,"v":213237.1917386305,"t":1707728400}
+{"o":2391.1543071079,"h":2401.5383480386,"l":2380.380302859,"c":2385.6917207246,"v":226327.0001383994,"t":1707732000}
+{"o":2385.6917207246,"h":2388.433107456,"l":2362.3520221471,"c":2377.8735576062,"v":229052.4213433818,"t":1707735600}
+{"o":2377.8735576062,"h":2390.7102801902,"l":2368.6255926739,"c":2385.3235864297,"v":194608.8863052232,"t":1707739200}
+{"o":2385.3235864297,"h":2389.6742139817,"l":2376.9457128192,"c":2385.0395841278,"v":156211.0477574106,"t":1707742800}
+{"o":2385.0395841278,"h":2436.3175026346,"l":2384.0708119339,"c":2434.3434656756,"v":274093.6238714193,"t":1707746400}
+{"o":2434.3434656756,"h":2488.5247634951,"l":2423.6947969339,"c":2485.6345552047,"v":577730.8518807861,"t":1707750000}
+{"o":2485.6345552047,"h":2492.814075368,"l":2457.4485523931,"c":2482.0166955289,"v":451702.0976698094,"t":1707753600}
+{"o":2482.0166955289,"h":2528.3901519492,"l":2478.2208693124,"c":2506.3843780297,"v":583647.1987239617,"t":1707757200}
+{"o":2506.3843780297,"h":2525.3926762168,"l":2502.1945603436,"c":2503.8387418255,"v":443988.8995022909,"t":1707760800}
+{"o":2503.8387418255,"h":2537.9855495086,"l":2497.3467842776,"c":2506.251856898,"v":430880.1033341449,"t":1707764400}
+{"o":2506.251856898,"h":2532.3507388411,"l":2505.1556731254,"c":2531.4525087674,"v":320579.9409668423,"t":1707768000}
+{"o":2531.4525087674,"h":2551.3019688746,"l":2513.0247958688,"c":2517.3247761277,"v":433740.8294885015,"t":1707771600}
+{"o":2517.3247761277,"h":2547.7638623589,"l":2516.7000984957,"c":2547.4809335101,"v":269200.0455683631,"t":1707775200}
+{"o":2547.4809335101,"h":2561.9250149946,"l":2534.2410893344,"c":2550.3070676553,"v":224112.9909653728,"t":1707778800}
+{"o":2550.3070676553,"h":2624.524018101,"l":2550.3070676553,"c":2603.2228827551,"v":426366.9797403433,"t":1707782400}
+{"o":2603.2228827551,"h":2613.291676875,"l":2591.0160997914,"c":2608.8440924523,"v":346048.2954790335,"t":1707786000}
+{"o":2608.8440924523,"h":2612.6302422782,"l":2582.3262936957,"c":2591.7183686304,"v":237783.2366937407,"t":1707789600}
+{"o":2591.7183686304,"h":2602.6581208428,"l":2575.5640745451,"c":2580.027635842,"v":201462.3639810075,"t":1707793200}
+{"o":2580.027635842,"h":2607.981818233,"l":2579.6912935571,"c":2599.2483381458,"v":196954.594378439,"t":1707796800}
+{"o":2599.2483381458,"h":2605.5092813308,"l":2593.991880316,"c":2604.8754920689,"v":159700.4468105576,"t":1707800400}
+{"o":2604.8754920689,"h":2615.8354150247,"l":2594.0146578625,"c":2597.3639672999,"v":181073.0365009807,"t":1707804000}
+{"o":2597.3639672999,"h":2610.9354024781,"l":2590.8009390013,"c":2602.4920982251,"v":221819.5496640018,"t":1707807600}
+{"o":2602.4920982251,"h":2626.3315447375,"l":2597.6566326036,"c":2615.8072834391,"v":165169.4323859489,"t":1707811200}
+{"o":2615.8072834391,"h":2619.5794509196,"l":2504.331281471,"c":2520.3547457855,"v":154951.2207902336,"t":1707814800}
+{"o":2520.3547457855,"h":2520.3740528011,"l":2489.9089567289,"c":2493.5485638532,"v":110318.1010358989,"t":1707818400}
+{"o":2493.5485638532,"h":2507.5099076152,"l":2479.483421978,"c":2507.5099076152,"v":200302.1674580252,"t":1707822000}
+{"o":2507.5099076152,"h":2508.7646170772,"l":2489.1946552593,"c":2495.0345962169,"v":202411.2962763457,"t":1707825600}
+{"o":2495.0345962169,"h":2503.2232886951,"l":2441.0845170505,"c":2463.7899207841,"v":415943.039502273,"t":1707829200}
+{"o":2463.7899207841,"h":2473.8217281322,"l":2401.6968297505,"c":2414.2347851937,"v":632932.2135064534,"t":1707832800}
+{"o":2414.2347851937,"h":2439.9111705506,"l":2396.8490283799,"c":2424.191531532,"v":330844.3170662347,"t":1707836400}
+{"o":2424.191531532,"h":2430.5895313876,"l":2382.5657657157,"c":2384.2823846381,"v":260327.1640649872,"t":1707840000}
+{"o":2384.2823846381,"h":2424.3146549327,"l":2380.7919958785,"c":2422.4784453597,"v":285765.5923446594,"t":1707843600}
+{"o":2422.4784453597,"h":2461.1500374732,"l":2420.0897219653,"c":2448.4379079369,"v":265741.0558597274,"t":1707847200}
+{"o":2448.4379079369,"h":2468.7854728311,"l":2437.7744326721,"c":2451.582952434,"v":339500.7098697991,"t":1707850800}
+{"o":2451.582952434,"h":2481.3258502288,"l":2450.8329170516,"c":2474.0088572471,"v":252742.9698436889,"t":1707854400}
+{"o":2474.0088572471,"h":2501.3474561641,"l":2467.4869851502,"c":2483.8624289855,"v":279385.1336969837,"t":1707858000}
+{"o":2483.8624289855,"h":2492.5776934633,"l":2459.6373997478,"c":2463.7775390079,"v":214792.3429491601,"t":1707861600}
+{"o":2463.7775390079,"h":2476.8194531828,"l":2453.6793482215,"c":2472.5795179913,"v":178029.2831071266,"t":1707865200}
+{"o":2472.5795179913,"h":2474.0688536917,"l":2433.6692957664,"c":2444.7620360137,"v":203256.7018128961,"t":1707868800}
+{"o":2444.7620360137,"h":2458.8211635995,"l":2433.3968809923,"c":2445.2179196561,"v":188450.2608782237,"t":1707872400}
+{"o":2445.2179196561,"h":2452.5619060943,"l":2434.9082993061,"c":2445.2229804308,"v":171650.3104932106,"t":1707876000}
+{"o":2445.2229804308,"h":2466.9866220675,"l":2442.9727210653,"c":2459.3157723155,"v":159981.2201269259,"t":1707879600}
+{"o":2459.3157723155,"h":2464.8196960307,"l":2445.1145557778,"c":2452.943579712,"v":183594.8240048591,"t":1707883200}
+{"o":2452.943579712,"h":2488.9756255467,"l":2451.9338574498,"c":2482.0816173594,"v":201829.7521078002,"t":1707886800}
+{"o":2482.0816173594,"h":2482.9961229588,"l":2470.0318952115,"c":2473.3171845535,"v":145143.9541383839,"t":1707890400}
+{"o":2473.3171845535,"h":2490.6887404152,"l":2472.7574384804,"c":2485.2222414541,"v":128808.0972111997,"t":1707894000}
+{"o":2485.2222414541,"h":2521.8832760765,"l":2476.5699197577,"c":2521.2235247152,"v":181692.4431003505,"t":1707897600}
+{"o":2521.2235247152,"h":2556.9208661672,"l":2515.6737953144,"c":2550.6434496386,"v":407613.3921653259,"t":1707901200}
+{"o":2550.6434496386,"h":2553.5661650585,"l":2527.0747184746,"c":2536.0175822002,"v":233480.792845447,"t":1707904800}
+{"o":2536.0175822002,"h":2547.9464703092,"l":2515.0022757828,"c":2541.8909648793,"v":212982.4019990373,"t":1707908400}
+{"o":2541.8909648793,"h":2551.7743280055,"l":2528.9237757846,"c":2536.720189016,"v":231781.2588333989,"t":1707912000}
+{"o":2536.720189016,"h":2594.5004382952,"l":2535.7631796689,"c":2593.0337530809,"v":363724.806592491,"t":1707915600}
+{"o":2593.0337530809,"h":2606.7942587399,"l":2577.6749649254,"c":2591.8017698863,"v":369612.3228563353,"t":1707919200}
+{"o":2591.8017698863,"h":2594.6333491692,"l":2549.7686953432,"c":2569.9984314186,"v":371737.0131925981,"t":1707922800}
+{"o":2569.9984314186,"h":2571.9601164347,"l":2543.2575191793,"c":2554.0732034095,"v":299815.4826851818,"t":1707926400}
+{"o":2554.0732034095,"h":2565.3512428053,"l":2538.2858532705,"c":2546.308359196,"v":250981.5690665787,"t":1707930000}
+{"o":2546.308359196,"h":2549.5432050359,"l":2528.9870131455,"c":2541.8190242187,"v":229017.9865934095,"t":1707933600}
+{"o":2541.8190242187,"h":2561.4675817818,"l":2533.2689386278,"c":2552.6845102783,"v":252928.5154282481,"t":1707937200}
+{"o":2552.6845102783,"h":2566.854548874,"l":2549.2327986537,"c":2557.33676646,"v":234621.0546714463,"t":1707940800}
+{"o":2557.33676646,"h":2574.4092581021,"l":2539.2167153607,"c":2571.1869432963,"v":255569.9189577014,"t":1707944400}
+{"o":2571.1869432963,"h":2578.2454975209,"l":2561.286449027,"c":2576.1749100354,"v":234385.9242137929,"t":1707948000}
+{"o":2576.1749100354,"h":2580.0401774446,"l":2566.2747773484,"c":2571.3451743274,"v":229885.9067393694,"t":1707951600}
+{"o":2571.3451743274,"h":2601.9712824662,"l":2544.7004528762,"c":2593.6298757438,"v":355043.8621262769,"t":1707955200}
+{"o":2593.6298757438,"h":2595.0787940301,"l":2549.5599141671,"c":2562.145509629,"v":308950.2142937471,"t":1707958800}
+{"o":2562.145509629,"h":2578.4002291174,"l":2558.5377230734,"c":2565.654896201,"v":222814.6198888593,"t":1707962400}
+{"o":2565.654896201,"h":2586.6421906281,"l":2564.9884131891,"c":2578.6315303843,"v":215073.9458574557,"t":1707966000}
+{"o":2578.6315303843,"h":2578.6315303843,"l":2552.4157108713,"c":2557.2136891294,"v":198384.2645697694,"t":1707969600}
+{"o":2557.2136891294,"h":2561.5656747346,"l":2530.4869938348,"c":2537.5459378626,"v":211692.8141712567,"t":1707973200}
+{"o":2537.5459378626,"h":2544.1581437769,"l":2523.3366609486,"c":2529.73956619,"v":185926.7187121476,"t":1707976800}
+{"o":2529.73956619,"h":2545.962544993,"l":2525.4418659775,"c":2529.4509625239,"v":184976.4286657579,"t":1707980400}
+{"o":2529.4509625239,"h":2542.775343714,"l":2522.9406598477,"c":2540.9238405926,"v":201741.1733336744,"t":1707984000}
+{"o":2540.9238405926,"h":2558.7540635599,"l":2536.8368246966,"c":2557.7071342914,"v":182272.754081583,"t":1707987600}
+{"o":2557.7071342914,"h":2574.8727743186,"l":2554.9992200153,"c":2565.9447278363,"v":196855.1195256496,"t":1707991200}
+{"o":2565.9447278363,"h":2569.6379540834,"l":2543.0161725423,"c":2551.6014027438,"v":209392.4151518751,"t":1707994800}
+{"o":2551.6014027438,"h":2565.19026696,"l":2531.9424797899,"c":2550.3127952802,"v":255186.9974055581,"t":1707998400}
+{"o":2550.3127952802,"h":2557.6494361157,"l":2534.4176415932,"c":2551.2670621778,"v":227396.1955698806,"t":1708002000}
+{"o":2551.2670621778,"h":2577.192160064,"l":2540.3575518532,"c":2568.4455162019,"v":302676.2532441386,"t":1708005600}
+{"o":2568.4455162019,"h":2574.280048936,"l":2486.6024570305,"c":2506.2365099762,"v":598986.4644903581,"t":1708009200}
+{"o":2506.2365099762,"h":2528.3605423392,"l":2481.9582168696,"c":2509.4656689659,"v":447127.5751151008,"t":1708012800}
+{"o":2509.4656689659,"h":2515.4002724882,"l":2489.7239499412,"c":2491.2235173968,"v":862811.2966784284,"t":1708016400}
+{"o":2491.2235173968,"h":2507.0259634224,"l":2486.452680338,"c":2497.0565785396,"v":285601.2578031134,"t":1708020000}
+{"o":2497.0565785396,"h":2514.8328557755,"l":2488.1039212294,"c":2507.6130416422,"v":294026.2312234592,"t":1708023600}
+{"o":2507.6130416422,"h":2515.1159501898,"l":2485.6181100932,"c":2487.4735982075,"v":265726.2965383358,"t":1708027200}
+{"o":2487.4735982075,"h":2500.945409031,"l":2458.777466316,"c":2463.0020830016,"v":332701.5345909963,"t":1708030800}
+{"o":2463.0020830016,"h":2485.7954630809,"l":2452.7598248252,"c":2463.0486985851,"v":340085.3072014087,"t":1708034400}
+{"o":2463.0486985851,"h":2500.2180162403,"l":2459.2787788748,"c":2496.4355425236,"v":216951.4305484102,"t":1708038000}
+{"o":2496.4355425236,"h":2500.4598177543,"l":2468.5210184502,"c":2491.2708528762,"v":251066.1509493861,"t":1708041600}
+{"o":2491.2708528762,"h":2496.8330899596,"l":2473.7103464643,"c":2494.5997868917,"v":226426.5366587288,"t":1708045200}
+{"o":2494.5997868917,"h":2509.5457211668,"l":2484.7729701219,"c":2507.4213778485,"v":196570.3252256716,"t":1708048800}
+{"o":2507.4213778485,"h":2512.3371609716,"l":2494.5964989031,"c":2503.7683023,"v":167565.753201657,"t":1708052400}
+{"o":2503.7683023,"h":2506.1852396908,"l":2487.4363401284,"c":2490.6887885068,"v":160103.8068747465,"t":1708056000}
+{"o":2490.6887885068,"h":2492.3485021025,"l":2481.8493248432,"c":2486.1273001916,"v":150720.5099680359,"t":1708059600}
+{"o":2486.1273001916,"h":2628.3215347305,"l":2470.8116150341,"c":2609.3705844471,"v":169580.7762955524,"t":1708063200}
+{"o":2609.3705844471,"h":2613.8870788568,"l":2582.5609073667,"c":2584.1176923996,"v":381416.082544613,"t":1708066800}
+{"o":2584.1176923996,"h":2599.0437505982,"l":2570.6472240401,"c":2575.9573967191,"v":276403.74411436,"t":1708070400}
+{"o":2575.9573967191,"h":2584.8063111859,"l":2552.6078419997,"c":2578.7308299325,"v":254131.3224905118,"t":1708074000}
+{"o":2578.7308299325,"h":2606.8441876363,"l":2569.5233560898,"c":2604.8849967789,"v":191763.8762497411,"t":1708077600}
+{"o":2604.8849967789,"h":2611.3072855738,"l":2593.4883628822,"c":2598.8910798284,"v":143955.1326448648,"t":1708081200}
+{"o":2598.8910798284,"h":2623.3873051829,"l":2589.5710535118,"c":2620.3388579131,"v":170830.9101970075,"t":1708084800}
+{"o":2620.3388579131,"h":2621.9405774429,"l":2590.081461516,"c":2603.2465146375,"v":258668.7498670271,"t":1708088400}
+{"o":2603.2465146375,"h":2607.8202568941,"l":2530.8455787832,"c":2544.1116974512,"v":446511.4900138643,"t":1708092000}
+{"o":2544.1116974512,"h":2544.3287466542,"l":2503.9935848666,"c":2542.1003383125,"v":461656.2953059889,"t":1708095600}
+{"o":2542.1003383125,"h":2558.8842516658,"l":2523.6341871193,"c":2533.5631209307,"v":308427.527545493,"t":1708099200}
+{"o":2533.5631209307,"h":2536.9112836357,"l":2520.2583586268,"c":2524.8493544778,"v":284730.7190338145,"t":1708102800}
+{"o":2524.8493544778,"h":2535.8558481712,"l":2506.6265299606,"c":2531.9734285348,"v":320780.9864307086,"t":1708106400}
+{"o":2531.9734285348,"h":2542.9478659092,"l":2511.9922990682,"c":2519.426346497,"v":228970.777492157,"t":1708110000}
+{"o":2519.426346497,"h":2537.8882966113,"l":2512.8058890979,"c":2537.8782178868,"v":223001.1841443331,"t":1708113600}
+{"o":2537.8782178868,"h":2545.6412360785,"l":2524.5167606422,"c":2539.3929715557,"v":210471.7642959941,"t":1708117200}
+{"o":2539.3929715557,"h":2545.5581251914,"l":2529.5473668974,"c":2543.8720467681,"v":164986.6715009354,"t":1708120800}
+{"o":2543.8720467681,"h":2566.8348372239,"l":2541.2595218856,"c":2558.5778020378,"v":250163.7250313257,"t":1708124400}
+{"o":2558.5778020378,"h":2575.1284510163,"l":2553.1329190641,"c":2563.1866010453,"v":170000.732381908,"t":1708128000}
+{"o":2563.1866010453,"h":2569.0382951543,"l":2532.8755402929,"c":2544.6914966441,"v":171597.5676386596,"t":1708131600}
+{"o":2544.6914966441,"h":2549.3688479275,"l":2532.7576467638,"c":2543.7619666613,"v":196144.0561264298,"t":1708135200}
+{"o":2543.7619666613,"h":2552.6976756214,"l":2530.1298348796,"c":2546.9365081029,"v":135244.3242356524,"t":1708138800}
+{"o":2546.9365081029,"h":2548.8884986882,"l":2533.4215420203,"c":2534.8914315438,"v":136440.8429022341,"t":1708142400}
+{"o":2534.8914315438,"h":2537.6552649965,"l":2518.6083256826,"c":2537.3670691612,"v":175147.8617186646,"t":1708146000}
+{"o":2537.3670691612,"h":2545.3508589957,"l":2534.2636869895,"c":2540.2959463892,"v":137164.7475535009,"t":1708149600}
+{"o":2540.2959463892,"h":2559.1028731738,"l":2538.4401838061,"c":2556.7405364784,"v":126329.5395213119,"t":1708153200}
+{"o":2556.7405364784,"h":2567.9890295577,"l":2529.3309209135,"c":2534.4331389769,"v":185190.6032069376,"t":1708156800}
+{"o":2534.4331389769,"h":2538.7759546248,"l":2516.0201188948,"c":2520.0749937443,"v":157115.6090817016,"t":1708160400}
+{"o":2520.0749937443,"h":2532.8638159093,"l":2512.5603352968,"c":2532.1538229846,"v":171240.5319594568,"t":1708164000}
+{"o":2532.1538229846,"h":2543.3203415954,"l":2529.7724404369,"c":2535.584632181,"v":133149.5327928575,"t":1708167600}
+{"o":2535.584632181,"h":2538.9287777747,"l":2526.0134353558,"c":2526.6498939362,"v":133927.0736131129,"t":1708171200}
+{"o":2526.6498939362,"h":2526.665325447,"l":2474.5077313215,"c":2478.4807641014,"v":367035.608479324,"t":1708174800}
+{"o":2478.4807641014,"h":2485.8878675369,"l":2449.9242556035,"c":2479.2998046784,"v":415677.4881087266,"t":1708178400}
+{"o":2479.2998046784,"h":2493.6646245304,"l":2465.5999146887,"c":2485.4692581009,"v":240417.6995176751,"t":1708182000}
+{"o":2485.4692581009,"h":2488.5926479923,"l":2468.2024921628,"c":2479.9141817947,"v":176627.2656305812,"t":1708185600}
+{"o":2479.9141817947,"h":2499.4451972469,"l":2478.8913895707,"c":2496.0263676762,"v":243692.6552297321,"t":1708189200}
+{"o":2496.0263676762,"h":2496.9543861733,"l":2486.2504262853,"c":2491.3342702503,"v":151537.4403072387,"t":1708192800}
+{"o":2491.3342702503,"h":2504.3441863166,"l":2486.9508932111,"c":2503.1973236964,"v":158696.6896180239,"t":1708196400}
+{"o":2503.1973236964,"h":2514.5865407925,"l":2497.8557002917,"c":2512.1061809562,"v":161629.6163824727,"t":1708200000}
+{"o":2512.1061809562,"h":2541.1391058608,"l":2503.7738643163,"c":2532.7421749212,"v":201429.9604937776,"t":1708203600}
+{"o":2532.7421749212,"h":2540.6700755841,"l":2528.1079202564,"c":2532.1010803013,"v":164081.6797637751,"t":1708207200}
+{"o":2532.1010803013,"h":2533.2370137008,"l":2522.25543969,"c":2524.3039206585,"v":123503.2750198547,"t":1708210800}
+{"o":2524.3039206585,"h":2543.0104077935,"l":2518.8867020562,"c":2530.1978893214,"v":293320.0886355736,"t":1708214400}
+{"o":2530.1978893214,"h":2540.9879735292,"l":2504.9578460202,"c":2510.0445467711,"v":161382.287654429,"t":1708218000}
+{"o":2510.0445467711,"h":2516.1737329251,"l":2492.0874678668,"c":2496.5779937199,"v":194477.3044700121,"t":1708221600}
+{"o":2496.5779937199,"h":2514.0067914149,"l":2494.5301965867,"c":2512.301901444,"v":151267.5434976493,"t":1708225200}
+{"o":2512.301901444,"h":2529.9436610494,"l":2511.7189632631,"c":2525.9890508666,"v":165183.7765407788,"t":1708228800}
+{"o":2525.9890508666,"h":2541.5946959481,"l":2524.5306161555,"c":2537.7590517179,"v":147827.3825671864,"t":1708232400}
+{"o":2537.7590517179,"h":2539.8044421526,"l":2505.8038059375,"c":2516.4530240124,"v":150543.5227081439,"t":1708236000}
+{"o":2516.4530240124,"h":2540.3710999734,"l":2510.6992370069,"c":2531.4829290475,"v":153689.8421622009,"t":1708239600}
+{"o":2531.4829290475,"h":2535.8109689259,"l":2522.8461333573,"c":2533.5556442852,"v":117049.0765955838,"t":1708243200}
+{"o":2533.5556442852,"h":2571.2824967085,"l":2532.7969702532,"c":2569.7285320094,"v":194197.6329224814,"t":1708246800}
+{"o":2569.7285320094,"h":2620.7296237985,"l":2568.7199416335,"c":2583.1538479942,"v":331539.6513790801,"t":1708250400}
+{"o":2583.1538479942,"h":2600.048583161,"l":2574.1720263717,"c":2591.4457245071,"v":147969.2385363639,"t":1708254000}
+{"o":2591.4457245071,"h":2597.6782649071,"l":2565.488518035,"c":2568.1036791963,"v":168307.6986711358,"t":1708257600}
+{"o":2568.1036791963,"h":2581.8669517742,"l":2567.500307533,"c":2577.8891380638,"v":168380.3621890369,"t":1708261200}
+{"o":2577.8891380638,"h":2606.6490914549,"l":2577.8446552662,"c":2598.545528886,"v":210257.9258673961,"t":1708264800}
+{"o":2598.545528886,"h":2604.8663576662,"l":2591.1831430656,"c":2602.9078474861,"v":216325.0010709511,"t":1708268400}
+{"o":2602.9078474861,"h":2623.1197953937,"l":2589.0400819751,"c":2610.7124696308,"v":288967.9157858267,"t":1708272000}
+{"o":2610.7124696308,"h":2643.696593174,"l":2610.3505270533,"c":2625.3497473882,"v":320187.9865119433,"t":1708275600}
+{"o":2625.3497473882,"h":2633.1184566389,"l":2610.6991517596,"c":2629.6088889489,"v":213393.3383472781,"t":1708279200}
+{"o":2629.6088889489,"h":2632.5375344098,"l":2607.7316074945,"c":2613.3999066465,"v":209193.8394885375,"t":1708282800}
+{"o":2613.3999066465,"h":2623.064269162,"l":2593.4040621621,"c":2605.960463658,"v":205060.9574170759,"t":1708286400}
+{"o":2605.960463658,"h":2627.8680757305,"l":2605.348249175,"c":2619.2740879322,"v":186563.8035661403,"t":1708290000}
+{"o":2619.2740879322,"h":2632.8769089908,"l":2603.7392299825,"c":2613.8514329175,"v":248196.2607729377,"t":1708293600}
+{"o":2613.8514329175,"h":2622.724696819,"l":2595.9431968342,"c":2601.2072183473,"v":201931.7198449668,"t":1708297200}
+{"o":2601.2072183473,"h":2616.0850874053,"l":2596.7259821383,"c":2603.6671338274,"v":223960.7980698711,"t":1708300800}
+{"o":2603.6671338274,"h":2604.1818142205,"l":2588.7546953416,"c":2600.4739625171,"v":242280.7002390974,"t":1708304400}
+{"o":2600.4739625171,"h":2605.4970415889,"l":2585.3693436097,"c":2597.5778004347,"v":215877.5034252408,"t":1708308000}
+{"o":2597.5778004347,"h":2600.3149582109,"l":2577.6632868565,"c":2588.005994309,"v":194978.1766094565,"t":1708311600}
+{"o":2588.005994309,"h":2600.437382239,"l":2581.1983493961,"c":2594.8851119843,"v":178190.2472534077,"t":1708315200}
+{"o":2594.8851119843,"h":2595.848656948,"l":2576.2082858388,"c":2590.7868986468,"v":176258.0898237225,"t":1708318800}
+{"o":2590.7868986468,"h":2619.619718153,"l":2589.3003246646,"c":2605.5899535432,"v":249521.2755886441,"t":1708322400}
+{"o":2605.5899535432,"h":2633.1307677409,"l":2600.9600710357,"c":2624.6191073331,"v":170674.8955464405,"t":1708326000}
+{"o":2624.6191073331,"h":2626.9788462604,"l":2586.5594190487,"c":2588.7822010157,"v":220655.1736421426,"t":1708329600}
+{"o":2588.7822010157,"h":2606.2782885832,"l":2588.5276317886,"c":2592.021312115,"v":165954.6499409663,"t":1708333200}
+{"o":2592.021312115,"h":2600.2762310765,"l":2570.1821454456,"c":2594.1117455841,"v":204789.0967743145,"t":1708336800}
+{"o":2594.1117455841,"h":2617.1090687392,"l":2592.5879883944,"c":2611.8346855965,"v":164244.5316866687,"t":1708340400}
+{"o":2611.8346855965,"h":2613.2269749045,"l":2592.8450559127,"c":2593.2299426864,"v":181564.5542062366,"t":1708344000}
+{"o":2593.2299426864,"h":2658.1831802368,"l":2589.9702986954,"c":2618.7547980936,"v":458373.2464516456,"t":1708347600}
+{"o":2618.7547980936,"h":2626.0381779394,"l":2601.2325154786,"c":2623.1553228153,"v":291691.3765924367,"t":1708351200}
+{"o":2623.1553228153,"h":2662.0181767644,"l":2620.3540915639,"c":2634.7063527278,"v":346897.9011129418,"t":1708354800}
+{"o":2634.7063527278,"h":2645.084657932,"l":2603.8760671669,"c":2610.6741650991,"v":293314.9629987158,"t":1708358400}
+{"o":2610.6741650991,"h":2633.2887860608,"l":2603.7010034024,"c":2607.1080529018,"v":287529.2026484085,"t":1708362000}
+{"o":2607.1080529018,"h":2656.8508778258,"l":2592.6832511107,"c":2638.7445097561,"v":193671.3938799533,"t":1708365600}
+{"o":2638.7445097561,"h":2645.8717753379,"l":2627.4716676286,"c":2637.9878196406,"v":170331.8872321271,"t":1708369200}
+{"o":2637.9878196406,"h":2650.1433968961,"l":2629.5590064863,"c":2641.6579309924,"v":181240.7760976932,"t":1708372800}
+{"o":2641.6579309924,"h":2659.6606274644,"l":2639.6790461588,"c":2657.6787206369,"v":177674.4748602793,"t":1708376400}
+{"o":2657.6787206369,"h":2663.5066419809,"l":2636.6206184887,"c":2641.5039290963,"v":210624.304938192,"t":1708380000}
+{"o":2641.5039290963,"h":2646.1799814686,"l":2618.6505357519,"c":2628.6856907928,"v":167795.877742441,"t":1708383600}
+{"o":2628.6856907928,"h":2642.2656959152,"l":2608.0173064077,"c":2609.4702692746,"v":250920.6020717403,"t":1708387200}
+{"o":2609.4702692746,"h":2617.6317083963,"l":2572.5636910113,"c":2586.4034364215,"v":319804.69927128,"t":1708390800}
+{"o":2586.4034364215,"h":2600.9380192846,"l":2582.9101189056,"c":2597.4914635761,"v":179820.5531462808,"t":1708394400}
+{"o":2597.4914635761,"h":2601.2002481649,"l":2579.1496955001,"c":2580.416810722,"v":254611.5079290002,"t":1708398000}
+{"o":2580.416810722,"h":2601.5518311107,"l":2569.9562889605,"c":2601.0755315914,"v":170821.7942681311,"t":1708401600}
+{"o":2601.0755315914,"h":2611.7700769837,"l":2598.5208116708,"c":2610.0101152844,"v":146538.9874992307,"t":1708405200}
+{"o":2610.0101152844,"h":2616.3604589614,"l":2603.4621967931,"c":2610.4630297446,"v":159428.7856782772,"t":1708408800}
+{"o":2610.4630297446,"h":2611.5765697726,"l":2573.4938966509,"c":2578.043174069,"v":192451.0543695457,"t":1708412400}
+{"o":2578.043174069,"h":2581.5161823631,"l":2531.7974067951,"c":2574.9195408981,"v":192131.6705741267,"t":1708416000}
+{"o":2574.9195408981,"h":2579.352984278,"l":2544.3454211705,"c":2568.629157201,"v":216401.9566658125,"t":1708419600}
+{"o":2568.629157201,"h":2593.2323497342,"l":2565.7817007158,"c":2591.9992340195,"v":159664.0744007459,"t":1708423200}
+{"o":2591.9992340195,"h":2610.0979526673,"l":2584.2494541313,"c":2601.2191610866,"v":175634.7989293399,"t":1708426800}
+{"o":2601.2191610866,"h":2608.7055936579,"l":2570.8783837681,"c":2571.478185983,"v":193650.1977959603,"t":1708430400}
+{"o":2571.478185983,"h":2608.9365530694,"l":2565.3519151659,"c":2606.2438153248,"v":302425.7868095743,"t":1708434000}
+{"o":2606.2438153248,"h":2608.0610296239,"l":2507.0949043321,"c":2539.0358867242,"v":642691.935273968,"t":1708437600}
+{"o":2539.0358867242,"h":2541.4034819196,"l":2465.5092777158,"c":2511.1332147216,"v":668910.1595912236,"t":1708441200}
+{"o":2511.1332147216,"h":2535.4480187693,"l":2491.1900422961,"c":2497.3252481659,"v":375363.2193373805,"t":1708444800}
+{"o":2497.3252481659,"h":2503.6839994319,"l":2470.6158062336,"c":2485.3939385278,"v":379440.4581225974,"t":1708448400}
+{"o":2485.3939385278,"h":2513.3104067592,"l":2478.2384054039,"c":2503.4476516433,"v":237991.5655697228,"t":1708452000}
+{"o":2503.4476516433,"h":2529.878355357,"l":2495.161748332,"c":2529.013421306,"v":256192.8427332013,"t":1708455600}
+{"o":2529.013421306,"h":2535.2139697107,"l":2514.8812792565,"c":2534.6175891547,"v":230701.4642415063,"t":1708459200}
+{"o":2534.6175891547,"h":2541.5598205702,"l":2525.8027494379,"c":2532.417553691,"v":180138.4187370546,"t":1708462800}
+{"o":2532.417553691,"h":2569.9505130594,"l":2531.9055183509,"c":2565.5348846975,"v":228197.2395782611,"t":1708466400}
+{"o":2565.5348846975,"h":2585.0339719317,"l":2552.0233679609,"c":2552.7911346361,"v":195930.2986183431,"t":1708470000}
+{"o":2552.7911346361,"h":2554.6885882466,"l":2526.8082849609,"c":2531.8933871564,"v":168491.0704675903,"t":1708473600}
+{"o":2531.8933871564,"h":2551.0043511241,"l":2521.3130963168,"c":2524.3358954513,"v":235324.4672670471,"t":1708477200}
+{"o":2524.3358954513,"h":2529.1277363421,"l":2508.0170754998,"c":2515.6292353672,"v":217554.309591673,"t":1708480800}
+{"o":2515.6292353672,"h":2526.1745206349,"l":2509.6631290642,"c":2512.4099481183,"v":171445.9760253383,"t":1708484400}
+{"o":2512.4099481183,"h":2521.985303603,"l":2500.5700852034,"c":2506.7591478257,"v":145118.9399135033,"t":1708488000}
+{"o":2506.7591478257,"h":2520.2031496126,"l":2500.9049490734,"c":2507.1569208171,"v":131375.5215944763,"t":1708491600}
+{"o":2507.1569208171,"h":2518.359515857,"l":2481.8466281057,"c":2491.7128564037,"v":203750.5748010629,"t":1708495200}
+{"o":2491.7128564037,"h":2492.0191943538,"l":2461.823362043,"c":2470.7396555548,"v":227287.8638199923,"t":1708498800}
+{"o":2470.7396555548,"h":2488.1387609013,"l":2466.8780887397,"c":2477.536795516,"v":212539.7538874119,"t":1708502400}
+{"o":2477.536795516,"h":2479.9511959285,"l":2422.9532865882,"c":2429.4590048551,"v":317657.1353462069,"t":1708506000}
+{"o":2429.4590048551,"h":2446.691721315,"l":2412.067140837,"c":2438.9506272494,"v":292266.4298395853,"t":1708509600}
+{"o":2438.9506272494,"h":2447.951496991,"l":2411.1177007556,"c":2420.9992007355,"v":199855.6467068885,"t":1708513200}
+{"o":2420.9992007355,"h":2449.9773883273,"l":2399.9336475184,"c":2443.8701169695,"v":340504.7660286364,"t":1708516800}
+{"o":2443.8701169695,"h":2458.6775626977,"l":2419.3746586163,"c":2431.3518474669,"v":249735.2208644535,"t":1708520400}
+{"o":2431.3518474669,"h":2432.6453878565,"l":2381.0206784145,"c":2399.2880181471,"v":397675.7447628126,"t":1708524000}
+{"o":2399.2880181471,"h":2450.4185377266,"l":2390.8098305554,"c":2446.7729910056,"v":325673.0159343675,"t":1708527600}
+{"o":2446.7729910056,"h":2462.4417097995,"l":2426.0150439063,"c":2450.0776374094,"v":292988.4867585582,"t":1708531200}
+{"o":2450.0776374094,"h":2455.7344307008,"l":2403.3390083768,"c":2405.1419373657,"v":302394.6521143846,"t":1708534800}
+{"o":2405.1419373657,"h":2406.7859144381,"l":2355.4129487561,"c":2383.0415237467,"v":394202.6055655577,"t":1708538400}
+{"o":2383.0415237467,"h":2406.1035878424,"l":2373.5363176676,"c":2404.0566688182,"v":237264.3700265645,"t":1708542000}
+{"o":2404.0566688182,"h":2407.8313901997,"l":2389.5788972657,"c":2394.4894641801,"v":183676.1981451185,"t":1708545600}
+{"o":2394.4894641801,"h":2466.3100581159,"l":2390.6826831674,"c":2465.493910436,"v":390502.4118727301,"t":1708549200}
+{"o":2465.493910436,"h":2480.3891287999,"l":2452.7880875404,"c":2464.6793568524,"v":314710.2873918093,"t":1708552800}
+{"o":2464.6793568524,"h":2490.9693487669,"l":2457.0596784523,"c":2476.1992861108,"v":268641.612739049,"t":1708556400}
+{"o":2476.1992861108,"h":2476.3809891475,"l":2444.2489635372,"c":2445.9920804718,"v":232562.0438786077,"t":1708560000}
+{"o":2445.9920804718,"h":2453.5583040891,"l":2405.2270027773,"c":2408.9643451793,"v":220995.9621307349,"t":1708563600}
+{"o":2408.9643451793,"h":2433.3069942426,"l":2405.463740212,"c":2422.2728355952,"v":226800.9357276424,"t":1708567200}
+{"o":2422.2728355952,"h":2447.4172547079,"l":2416.0776224332,"c":2440.1892039959,"v":199393.8087479315,"t":1708570800}
+{"o":2440.1892039959,"h":2450.652418248,"l":2432.249225255,"c":2435.3088391672,"v":174316.3170985498,"t":1708574400}
+{"o":2435.3088391672,"h":2454.0072063366,"l":2432.5805600325,"c":2445.177111559,"v":169433.0716046982,"t":1708578000}
+{"o":2445.177111559,"h":2483.1868637236,"l":2443.3123437517,"c":2469.7068879807,"v":188381.9879959364,"t":1708581600}
+{"o":2469.7068879807,"h":2477.3119408779,"l":2446.5335843242,"c":2475.1874467584,"v":252635.2824481511,"t":1708585200}
+{"o":2475.1874467584,"h":2498.5990081568,"l":2469.8527629467,"c":2490.8652560892,"v":227881.6985656189,"t":1708588800}
+{"o":2490.8652560892,"h":2519.8270956935,"l":2485.3400482549,"c":2513.6856175626,"v":229423.790412674,"t":1708592400}
+{"o":2513.6856175626,"h":2522.6868325331,"l":2487.865101649,"c":2503.4929192668,"v":217345.2919398454,"t":1708596000}
+{"o":2503.4929192668,"h":2505.5941248341,"l":2482.1967901115,"c":2493.3128538169,"v":189025.5237680524,"t":1708599600}
+{"o":2493.3128538169,"h":2500.8164308395,"l":2467.6425681826,"c":2476.0233279053,"v":186344.6397995031,"t":1708603200}
+{"o":2476.0233279053,"h":2478.1874161449,"l":2430.0813845992,"c":2446.8788603904,"v":272976.6689789442,"t":1708606800}
+{"o":2446.8788603904,"h":2467.9228901092,"l":2441.2772491486,"c":2465.0663923133,"v":241251.2576404808,"t":1708610400}
+{"o":2465.0663923133,"h":2494.5341229293,"l":2458.3506668905,"c":2482.4531062936,"v":256656.6997916426,"t":1708614000}
+{"o":2482.4531062936,"h":2483.8884802906,"l":2442.2305685577,"c":2450.5001116603,"v":243815.6967719893,"t":1708617600}
+{"o":2450.5001116603,"h":2464.3761528278,"l":2448.8568388914,"c":2454.6522063664,"v":217330.779742241,"t":1708621200}
+{"o":2454.6522063664,"h":2472.2330501326,"l":2441.3920373064,"c":2466.5781960211,"v":204179.0067484131,"t":1708624800}
+{"o":2466.5781960211,"h":2467.0901816383,"l":2434.1650258501,"c":2439.2806214956,"v":203644.7887044636,"t":1708628400}
+{"o":2439.2806214956,"h":2479.8358040462,"l":2436.2354555043,"c":2478.068976313,"v":331687.940925605,"t":1708632000}
+{"o":2478.068976313,"h":2478.593439704,"l":2432.4145226082,"c":2440.5377861432,"v":219765.0169952878,"t":1708635600}
+{"o":2440.5377861432,"h":2450.7075334017,"l":2410.6979543078,"c":2425.9850430995,"v":224027.2422018646,"t":1708639200}
+{"o":2425.9850430995,"h":2429.1273154125,"l":2391.4491751776,"c":2395.6911246935,"v":203855.9287801867,"t":1708642800}
+{"o":2395.6911246935,"h":2415.7604541482,"l":2393.6232599089,"c":2415.213879437,"v":202825.2877872706,"t":1708646400}
+{"o":2415.213879437,"h":2421.8684977337,"l":2401.9273074119,"c":2403.2260274081,"v":198759.6832459314,"t":1708650000}
+{"o":2403.2260274081,"h":2419.424929615,"l":2383.6340298746,"c":2389.3844184365,"v":238846.5454968448,"t":1708653600}
+{"o":2389.3844184365,"h":2398.4361530255,"l":2378.932276413,"c":2397.9851176476,"v":250088.9486259188,"t":1708657200}
+{"o":2397.9851176476,"h":2412.5968184641,"l":2388.1456348093,"c":2411.4024119457,"v":191268.6790447475,"t":1708660800}
+{"o":2411.4024119457,"h":2418.3377781076,"l":2403.4591692922,"c":2415.0013437428,"v":144951.2095638016,"t":1708664400}
+{"o":2415.0013437428,"h":2429.3089106424,"l":2413.225935393,"c":2424.563979318,"v":139968.377676365,"t":1708668000}
+{"o":2424.563979318,"h":2427.4984303652,"l":2394.0272618218,"c":2402.1305019047,"v":161024.3879580312,"t":1708671600}
+{"o":2402.1305019047,"h":2421.1299146423,"l":2385.3056212722,"c":2397.1373673894,"v":218190.6648335176,"t":1708675200}
+{"o":2397.1373673894,"h":2412.105457611,"l":2389.1268908473,"c":2411.3507133083,"v":210730.5932349964,"t":1708678800}
+{"o":2411.3507133083,"h":2418.801612835,"l":2402.3926245059,"c":2417.1680830589,"v":153871.9923522074,"t":1708682400}
+{"o":2417.1680830589,"h":2427.0218539551,"l":2412.4072021255,"c":2418.7044642712,"v":142783.243704633,"t":1708686000}
+{"o":2418.7044642712,"h":2419.8301353083,"l":2382.5894794108,"c":2384.4489849606,"v":199449.3386663441,"t":1708689600}
+{"o":2384.4489849606,"h":2408.53755161,"l":2380.5764027959,"c":2406.7904433166,"v":256748.1957107527,"t":1708693200}
+{"o":2406.7904433166,"h":2424.0099459975,"l":2385.0008442612,"c":2409.7434035934,"v":407192.834728901,"t":1708696800}
+{"o":2409.7434035934,"h":2409.8447379897,"l":2359.5675822237,"c":2364.3157539003,"v":528281.3461818647,"t":1708700400}
+{"o":2364.3157539003,"h":2372.8951195605,"l":2326.6732339476,"c":2366.1189673699,"v":539884.4124676911,"t":1708704000}
+{"o":2366.1189673699,"h":2393.5028161082,"l":2363.3179960456,"c":2392.9844657693,"v":230006.6536637312,"t":1708707600}
+{"o":2392.9844657693,"h":2393.3831080669,"l":2374.6706989622,"c":2389.0470077168,"v":189983.4451809138,"t":1708711200}
+{"o":2389.0470077168,"h":2395.6257546746,"l":2379.1474877604,"c":2388.7440520919,"v":190218.9414520643,"t":1708714800}
+{"o":2388.7440520919,"h":2396.8383119573,"l":2378.2104167093,"c":2391.8958129343,"v":182175.0682738464,"t":1708718400}
+{"o":2391.8958129343,"h":2396.0195523149,"l":2377.5503667682,"c":2381.3679823339,"v":196088.0403262976,"t":1708722000}
+{"o":2381.3679823339,"h":2387.4163564339,"l":2350.2105811531,"c":2352.2385158581,"v":301423.7754402267,"t":1708725600}
+{"o":2352.2385158581,"h":2362.1328769981,"l":2329.0946120521,"c":2352.8450043835,"v":293431.9252752727,"t":1708729200}
+{"o":2352.8450043835,"h":2374.7510355989,"l":2342.194031144,"c":2369.3924977386,"v":272089.9036488202,"t":1708732800}
+{"o":2369.3924977386,"h":2369.8577059038,"l":2320.5996148478,"c":2326.2261643099,"v":351472.5390198523,"t":1708736400}
+{"o":2326.2261643099,"h":2352.9848055562,"l":2321.2147289403,"c":2348.5178070208,"v":215272.8151774952,"t":1708740000}
+{"o":2348.5178070208,"h":2366.3347293062,"l":2342.4236034742,"c":2361.2483084352,"v":140750.842913151,"t":1708743600}
+{"o":2361.2483084352,"h":2386.2118584959,"l":2359.965076686,"c":2381.9310104931,"v":149250.1265489711,"t":1708747200}
+{"o":2381.9310104931,"h":2389.015457672,"l":2371.0276628852,"c":2386.4730882177,"v":142690.1458984731,"t":1708750800}
+{"o":2386.4730882177,"h":2392.7176460647,"l":2379.5089623335,"c":2388.2345485291,"v":182266.7347136299,"t":1708754400}
+{"o":2388.2345485291,"h":2409.5196208417,"l":2383.0195663794,"c":2408.2400059815,"v":172573.6166081406,"t":1708758000}
+{"o":2408.2400059815,"h":2413.3242706863,"l":2392.6897275737,"c":2395.5379277125,"v":157882.0109942938,"t":1708761600}
+{"o":2395.5379277125,"h":2420.6013126346,"l":2392.4594151485,"c":2414.6214127679,"v":175281.0333490815,"t":1708765200}
+{"o":2414.6214127679,"h":2421.9810196468,"l":2405.5359402006,"c":2409.608951178,"v":130260.6377824274,"t":1708768800}
+{"o":2409.608951178,"h":2413.5839072964,"l":2400.1496864154,"c":2406.5630350825,"v":126408.8891989685,"t":1708772400}
+{"o":2406.5630350825,"h":2416.4254354365,"l":2396.7568458562,"c":2409.7076206218,"v":150064.9808681838,"t":1708776000}
+{"o":2409.7076206218,"h":2417.054196827,"l":2404.1933199726,"c":2410.3049399302,"v":166932.7653812084,"t":1708779600}
+{"o":2410.3049399302,"h":2413.1945235262,"l":2398.4731620435,"c":2407.2208704791,"v":155607.0024364399,"t":1708783200}
+{"o":2407.2208704791,"h":2414.3404469117,"l":2401.8865934674,"c":2402.5315581448,"v":187531.4657228388,"t":1708786800}
+{"o":2402.5315581448,"h":2419.9518576219,"l":2401.5238864704,"c":2416.0282358369,"v":179847.4049954723,"t":1708790400}
+{"o":2416.0282358369,"h":2446.9495907756,"l":2413.7756420231,"c":2438.0240808164,"v":254847.7664798708,"t":1708794000}
+{"o":2438.0240808164,"h":2448.0589872113,"l":2431.0795729089,"c":2435.4956402345,"v":227020.4850085249,"t":1708797600}
+{"o":2435.4956402345,"h":2454.2707945765,"l":2432.8071299565,"c":2452.255291825,"v":167508.6196572195,"t":1708801200}
+{"o":2452.255291825,"h":2461.1022017784,"l":2444.1334816192,"c":2452.2803915645,"v":214435.9628527244,"t":1708804800}
+{"o":2452.2803915645,"h":2464.0874459292,"l":2445.9209423179,"c":2461.5320579628,"v":210163.5954870967,"t":1708808400}
+{"o":2461.5320579628,"h":2469.0812394584,"l":2450.5634522842,"c":2453.7591728509,"v":170855.9727602348,"t":1708812000}
+{"o":2453.7591728509,"h":2460.14667637,"l":2448.1419570708,"c":2451.6607062752,"v":220098.8003921502,"t":1708815600}
+{"o":2451.6607062752,"h":2453.4631527859,"l":2436.8744060988,"c":2444.1630077447,"v":157834.7419675255,"t":1708819200}
+{"o":2444.1630077447,"h":2450.6387275116,"l":2432.6226000096,"c":2444.9162818027,"v":160636.9272320669,"t":1708822800}
+{"o":2444.9162818027,"h":2461.6360691478,"l":2429.0022834815,"c":2434.8035834005,"v":220726.0647159237,"t":1708826400}
+{"o":2434.8035834005,"h":2437.7445160071,"l":2408.6848317872,"c":2436.0816266777,"v":174590.1087794315,"t":1708830000}
+{"o":2436.0816266777,"h":2437.6123304112,"l":2422.6211610615,"c":2432.0366209244,"v":155317.8073994479,"t":1708833600}
+{"o":2432.0366209244,"h":2438.1882251877,"l":2421.6851628981,"c":2434.8755619652,"v":112473.9407244328,"t":1708837200}
+{"o":2434.8755619652,"h":2443.7476452169,"l":2427.3433825775,"c":2431.8722601015,"v":139894.4237778158,"t":1708840800}
+{"o":2431.8722601015,"h":2435.208572142,"l":2420.9269797704,"c":2427.5964190263,"v":132292.6826329316,"t":1708844400}
+{"o":2427.5964190263,"h":2429.478146761,"l":2412.981481417,"c":2414.6046785045,"v":157348.2448510217,"t":1708848000}
+{"o":2414.6046785045,"h":2420.7052547846,"l":2408.2694916452,"c":2413.7061358614,"v":116112.9885826925,"t":1708851600}
+{"o":2413.7061358614,"h":2417.5809290465,"l":2405.0492176981,"c":2413.4188990267,"v":112294.4648138743,"t":1708855200}
+{"o":2413.4188990267,"h":2699.8506501097,"l":2408.2701497133,"c":2696.9755924089,"v":116085.2562373642,"t":1708858800}
+{"o":2696.9755924089,"h":2704.7444542265,"l":2683.4229316728,"c":2702.3974646895,"v":147222.8923073631,"t":1708862400}
+{"o":2702.3974646895,"h":2706.0159280476,"l":2688.4828315608,"c":2692.027940626,"v":180397.3979655663,"t":1708866000}
+{"o":2692.027940626,"h":2717.6610943981,"l":2689.5624906917,"c":2714.4952709574,"v":245786.323914668,"t":1708869600}
+{"o":2714.4952709574,"h":2722.9016106452,"l":2688.4694533435,"c":2696.7842088006,"v":213653.7527303075,"t":1708873200}
+{"o":2696.7842088006,"h":2708.3730909348,"l":2681.95450823,"c":2693.579963443,"v":232079.8369701794,"t":1708876800}
+{"o":2693.579963443,"h":2713.3820736184,"l":2690.8184470424,"c":2712.0272188105,"v":217462.4860677387,"t":1708880400}
+{"o":2712.0272188105,"h":2713.6785315155,"l":2696.7387081104,"c":2706.0861138219,"v":177812.5444711848,"t":1708884000}
+{"o":2706.0861138219,"h":2720.5184918451,"l":2690.3889824419,"c":2702.5433463263,"v":197880.9073888867,"t":1708887600}
+{"o":2702.5433463263,"h":2729.4962237693,"l":2701.2088935311,"c":2708.9777360837,"v":309851.4177801767,"t":1708891200}
+{"o":2708.9777360837,"h":2715.3192770067,"l":2696.7514522124,"c":2704.3132837389,"v":224415.9168117672,"t":1708894800}
+{"o":2704.3132837389,"h":2717.1992722337,"l":2693.833722345,"c":2706.2612229625,"v":250328.2939221835,"t":1708898400}
+{"o":2706.2612229625,"h":2709.9843299054,"l":2694.6899580102,"c":2704.9879602301,"v":164997.24386685,"t":1708902000}
+{"o":2704.9879602301,"h":2718.3927759977,"l":2695.75946422,"c":2717.4115541249,"v":209257.2242076798,"t":1708905600}
+{"o":2717.4115541249,"h":2736.7926479859,"l":2683.9166635902,"c":2703.0725795505,"v":265944.1156825843,"t":1708909200}
+{"o":2703.0725795505,"h":2706.0696239639,"l":2680.7487875507,"c":2681.0793166502,"v":189190.510771946,"t":1708912800}
+{"o":2681.0793166502,"h":2705.0029667032,"l":2672.7666548547,"c":2704.2813752835,"v":208735.8292654832,"t":1708916400}
+{"o":2704.2813752835,"h":2709.3246088165,"l":2690.6760258252,"c":2696.846547262,"v":185367.8642578195,"t":1708920000}
+{"o":2696.846547262,"h":2720.6103690103,"l":2693.7553045735,"c":2717.8477732498,"v":186434.5381801813,"t":1708923600}
+{"o":2717.8477732498,"h":2724.1788856439,"l":2711.5735252916,"c":2723.2495816311,"v":167664.9948760219,"t":1708927200}
+{"o":2723.2495816311,"h":2725.3234263737,"l":2696.7468354358,"c":2699.7889105882,"v":172409.8574366354,"t":1708930800}
+{"o":2699.7889105882,"h":2722.5224750416,"l":2697.1424238206,"c":2707.2932241812,"v":178096.2068802742,"t":1708934400}
+{"o":2707.2932241812,"h":2718.943768199,"l":2648.8568916344,"c":2653.0131914485,"v":368836.1655823427,"t":1708938000}
+{"o":2653.0131914485,"h":2675.0690439151,"l":2651.2045532256,"c":2661.7360118401,"v":217417.0467984704,"t":1708941600}
+{"o":2661.7360118401,"h":2663.8494698366,"l":2630.1579525537,"c":2639.5719183379,"v":263996.2517445374,"t":1708945200}
+{"o":2639.5719183379,"h":2653.0307046568,"l":2621.807631588,"c":2650.3449585697,"v":266606.7399085468,"t":1708948800}
+{"o":2650.3449585697,"h":2669.8847147807,"l":2638.5564169715,"c":2654.8119444181,"v":313531.4465190204,"t":1708952400}
+{"o":2654.8119444181,"h":2707.718325617,"l":2653.4653326182,"c":2706.2941805292,"v":250096.4706465011,"t":1708956000}
+{"o":2706.2941805292,"h":2746.0013036314,"l":2695.7756450582,"c":2744.6259204774,"v":496788.6425370993,"t":1708959600}
+{"o":2744.6259204774,"h":2800.2891612394,"l":2733.9713334197,"c":2794.9056820913,"v":508099.5160042478,"t":1708963200}
+{"o":2794.9056820913,"h":2870.6607149437,"l":2792.8965547477,"c":2865.7850551202,"v":479151.0037926284,"t":1708966800}
+{"o":2865.7850551202,"h":2882.9027630712,"l":2844.5898462103,"c":2857.8592764644,"v":522776.2221273804,"t":1708970400}
+{"o":2857.8592764644,"h":2875.1996712059,"l":2834.2563500549,"c":2869.5956310207,"v":440818.2982660409,"t":1708974000}
+{"o":2869.5956310207,"h":2887.7702849882,"l":2840.2351450408,"c":2855.3114161354,"v":429282.1879470152,"t":1708977600}
+{"o":2855.3114161354,"h":2856.8523132235,"l":2757.1411650432,"c":2784.3260331484,"v":271315.7595466936,"t":1708981200}
+{"o":2784.3260331484,"h":2831.1779655535,"l":2781.3932777241,"c":2804.3300749516,"v":362157.7340358227,"t":1708984800}
+{"o":2804.3300749516,"h":2817.3970498816,"l":2796.0609558251,"c":2809.0744378965,"v":259223.1771760684,"t":1708988400}
+{"o":2809.0744378965,"h":2836.5946823107,"l":2790.2678788074,"c":2830.3819340673,"v":355004.7831364438,"t":1708992000}
+{"o":2830.3819340673,"h":2869.2471110702,"l":2825.2828366538,"c":2829.8826301212,"v":520320.330217295,"t":1708995600}
+{"o":2829.8826301212,"h":2859.8365029669,"l":2807.4748948567,"c":2842.0066272579,"v":698839.1945740271,"t":1708999200}
+{"o":2842.0066272579,"h":2865.8590377408,"l":2814.4029986628,"c":2816.013342006,"v":475921.4181819215,"t":1709002800}
+{"o":2816.013342006,"h":2825.8805738878,"l":2789.4703686502,"c":2793.5065614875,"v":470229.4805541687,"t":1709006400}
+{"o":2793.5065614875,"h":2820.8555158045,"l":2789.2703180398,"c":2817.424108339,"v":278098.2722186363,"t":1709010000}
+{"o":2817.424108339,"h":2846.8500037235,"l":2815.8794392205,"c":2842.5245246905,"v":282652.2430998138,"t":1709013600}
+{"o":2842.5245246905,"h":2846.7553338208,"l":2814.4035956404,"c":2821.0585619561,"v":278526.7805666091,"t":1709017200}
+{"o":2821.0585619561,"h":2854.6677716408,"l":2659.8529822748,"c":2675.7828971341,"v":229837.8705577406,"t":1709020800}
+{"o":2675.7828971341,"h":2689.8492325699,"l":2560.5763193381,"c":2570.5823680115,"v":284207.6678047567,"t":1709024400}
+{"o":2570.5823680115,"h":2587.786901544,"l":2559.7703360644,"c":2581.311557512,"v":262506.6417692588,"t":1709028000}
+{"o":2581.311557512,"h":2583.3533129076,"l":2552.3608614233,"c":2572.7058330019,"v":275118.8852578119,"t":1709031600}
+{"o":2572.7058330019,"h":2580.5474458984,"l":2540.4044542737,"c":2540.5518071036,"v":347404.0628131284,"t":1709035200}
+{"o":2540.5518071036,"h":2552.3873304776,"l":2519.5425166921,"c":2545.8133323975,"v":382958.2418454607,"t":1709038800}
+{"o":2545.8133323975,"h":2548.6639735963,"l":2505.086665479,"c":2520.6298649466,"v":418653.4721217006,"t":1709042400}
+{"o":2520.6298649466,"h":2527.8978663618,"l":2453.9527316345,"c":2464.8947718029,"v":607850.2139237627,"t":1709046000}
+{"o":2464.8947718029,"h":2487.0060625426,"l":2428.8308676199,"c":2466.4995700713,"v":562758.2136653895,"t":1709049600}
+{"o":2466.4995700713,"h":2480.7134755456,"l":2459.3270414781,"c":2473.6372015896,"v":395161.3815253659,"t":1709053200}
+{"o":2473.6372015896,"h":2485.783441791,"l":2467.682212047,"c":2475.0898565037,"v":274109.9644292843,"t":1709056800}
+{"o":2475.0898565037,"h":2503.1075140884,"l":2469.7852492816,"c":2501.6081046392,"v":489848.5133573385,"t":1709060400}
+{"o":2501.6081046392,"h":2512.0944639249,"l":2483.4444596452,"c":2511.3768652178,"v":356620.6739051917,"t":1709064000}
+{"o":2511.3768652178,"h":2524.7729575107,"l":2500.9850500319,"c":2514.8167336159,"v":276566.206173442,"t":1709067600}
+{"o":2514.8167336159,"h":2522.8192606278,"l":2499.974779758,"c":2503.7296013029,"v":245078.6082270478,"t":1709071200}
+{"o":2503.7296013029,"h":2507.3716173794,"l":2488.3044212102,"c":2501.7724235273,"v":206034.9131368959,"t":1709074800}
+{"o":2501.7724235273,"h":2530.6528390138,"l":2492.1049561993,"c":2507.6601064357,"v":321957.9958710076,"t":1709078400}
+{"o":2507.6601064357,"h":2512.6316783195,"l":2477.8797398651,"c":2494.1087378925,"v":300759.4214628405,"t":1709082000}
+{"o":2494.1087378925,"h":2499.7578193436,"l":2486.7180915174,"c":2493.2357495066,"v":276296.7976578685,"t":1709085600}
+{"o":2493.2357495066,"h":2494.2004688795,"l":2476.8541708712,"c":2483.940267128,"v":223036.4679903611,"t":1709089200}
+{"o":2483.940267128,"h":2512.2329158675,"l":2482.8948725469,"c":2510.4190156335,"v":377859.1711617445,"t":1709092800}
+{"o":2510.4190156335,"h":2520.2010004009,"l":2505.6847116002,"c":2509.1186391233,"v":184987.1546255705,"t":1709096400}
+{"o":2509.1186391233,"h":2517.7227768162,"l":2501.6965947885,"c":2511.0906063918,"v":190811.4763576373,"t":1709100000}
+{"o":2511.0906063918,"h":2542.7038195719,"l":2507.9978997178,"c":2540.6781922213,"v":230529.9618434938,"t":1709103600}
+{"o":2540.6781922213,"h":2556.9549453172,"l":2521.5802920755,"c":2548.7747513967,"v":444246.4239166141,"t":1709107200}
+{"o":2548.7747513967,"h":2585.7743159032,"l":2527.2871626041,"c":2583.5541249573,"v":524007.7845462949,"t":1709110800}
+{"o":2583.5541249573,"h":2639.5431180395,"l":2563.1825155173,"c":2635.8547206038,"v":654840.3009942566,"t":1709114400}
+{"o":2635.8547206038,"h":2652.7392719678,"l":2548.7722581088,"c":2572.6519788838,"v":691189.7966186897,"t":1709118000}
+{"o":2572.6519788838,"h":2596.4628867841,"l":2556.8074192713,"c":2570.7126602201,"v":552627.1558503046,"t":1709121600}
+{"o":2570.7126602201,"h":2612.9647809449,"l":2560.8134898487,"c":2606.7684730934,"v":688774.5307419454,"t":1709125200}
+{"o":2606.7684730934,"h":2614.801167906,"l":2552.2991801298,"c":2583.6151704424,"v":708837.3746578627,"t":1709128800}
+{"o":2583.6151704424,"h":2614.576220113,"l":2557.4605710616,"c":2609.7175156779,"v":607617.6247367291,"t":1709132400}
+{"o":2609.7175156779,"h":2690.5812138708,"l":2608.1220377967,"c":2682.488835601,"v":857249.0272402132,"t":1709136000}
+{"o":2682.488835601,"h":2699.8075482973,"l":2524.8089009148,"c":2644.1207354482,"v":1357103.044786111,"t":1709139600}
+{"o":2644.1207354482,"h":2646.6078543333,"l":2508.8534984718,"c":2610.0507839479,"v":1164686.0689808107,"t":1709143200}
+{"o":2610.0507839479,"h":2630.3473942816,"l":2566.3565363517,"c":2570.4907812044,"v":624269.5495865402,"t":1709146800}
+{"o":2570.4907812044,"h":2601.4180002658,"l":2543.6630926657,"c":2589.019914273,"v":537007.7395448119,"t":1709150400}
+{"o":2589.019914273,"h":2683.7806695035,"l":2570.6798870762,"c":2677.7997373177,"v":582292.7422399307,"t":1709154000}
+{"o":2677.7997373177,"h":2718.200866369,"l":2664.9198017225,"c":2673.3083679724,"v":672135.6064498546,"t":1709157600}
+{"o":2673.3083679724,"h":2748.0569292268,"l":2673.2717826535,"c":2747.4801276928,"v":640648.3785294625,"t":1709161200}
+{"o":2747.4801276928,"h":2826.5238168972,"l":2708.9020995412,"c":2826.5238168972,"v":963193.405395944,"t":1709164800}
+{"o":2826.5238168972,"h":2865.5077333155,"l":2790.2828404187,"c":2853.3281269757,"v":644352.6402363431,"t":1709168400}
+{"o":2853.3281269757,"h":2870.4754471081,"l":2800.2663715428,"c":2803.3228074865,"v":580657.2739499402,"t":1709172000}
+{"o":2803.3228074865,"h":2861.7189438093,"l":2791.547830491,"c":2849.4020100452,"v":525998.2869818704,"t":1709175600}
+{"o":2849.4020100452,"h":2875.8870795946,"l":2821.7633568109,"c":2835.4528670083,"v":472488.9540191619,"t":1709179200}
+{"o":2835.4528670083,"h":2901.0734338778,"l":2823.548749612,"c":2859.1631120227,"v":528374.4918409657,"t":1709182800}
+{"o":2859.1631120227,"h":2883.6029813798,"l":2827.675586823,"c":2849.1321878613,"v":462900.729974615,"t":1709186400}
+{"o":2849.1321878613,"h":2906.6296689658,"l":2819.1314777168,"c":2895.8398886291,"v":401337.0813565883,"t":1709190000}
+{"o":2895.8398886291,"h":3051.7614073902,"l":2888.4014135526,"c":3035.4199343369,"v":763672.4837582876,"t":1709193600}
+{"o":3035.4199343369,"h":3065.6614398762,"l":2960.1234882983,"c":2977.1136741011,"v":548223.9718273976,"t":1709197200}
+{"o":2977.1136741011,"h":2980.2055870378,"l":2951.5130152955,"c":2970.4488774141,"v":382139.2254038145,"t":1709200800}
+{"o":2970.4488774141,"h":3017.6140272769,"l":2957.6887332071,"c":2980.6643962629,"v":402911.3908545178,"t":1709204400}
+{"o":2980.6643962629,"h":3013.148060318,"l":2936.7278950214,"c":2980.2413936381,"v":477545.2479914916,"t":1709208000}
+{"o":2980.2413936381,"h":3092.2655153729,"l":2978.7386105354,"c":3064.149456274,"v":566619.9452585317,"t":1709211600}
+{"o":3064.149456274,"h":3107.1988915637,"l":3021.8450458861,"c":3037.2939161406,"v":726619.0250548775,"t":1709215200}
+{"o":3037.2939161406,"h":3061.7175227462,"l":3013.0800101042,"c":3053.8164606375,"v":499560.6842844874,"t":1709218800}
+{"o":3053.8164606375,"h":3070.0395095142,"l":2939.1954768674,"c":3012.5941031676,"v":674495.5063000483,"t":1709222400}
+{"o":3012.5941031676,"h":3044.6306780876,"l":2917.5934828016,"c":2963.4960644084,"v":730818.7440273195,"t":1709226000}
+{"o":2963.4960644084,"h":2993.3297203292,"l":2916.1203731243,"c":2944.6432301841,"v":559428.6222759432,"t":1709229600}
+{"o":2944.6432301841,"h":3009.1012234327,"l":2930.8892160272,"c":3004.7264336156,"v":336399.5853232911,"t":1709233200}
+{"o":3004.7264336156,"h":3047.0981889769,"l":3000.9039371888,"c":3014.9231049755,"v":349239.3110493774,"t":1709236800}
+{"o":3014.9231049755,"h":3014.9231049755,"l":2880.8575362384,"c":2949.8169595836,"v":682608.2496109799,"t":1709240400}
+{"o":2949.8169595836,"h":2957.7734965064,"l":2832.8702894396,"c":2854.5214708888,"v":617358.7599791924,"t":1709244000}
+{"o":2854.5214708888,"h":2917.5340906359,"l":2853.4234418788,"c":2899.9590827458,"v":483356.3180485984,"t":1709247600}
+{"o":2899.9590827458,"h":3065.4895228375,"l":2899.9519755942,"c":3063.1104886495,"v":676940.3982774842,"t":1709251200}
+{"o":3063.1104886495,"h":3162.6794491648,"l":3033.8947906696,"c":3130.8065876844,"v":810946.3006317079,"t":1709254800}
+{"o":3130.8065876844,"h":3151.1644485791,"l":3052.7848932153,"c":3090.408423543,"v":698516.8088882675,"t":1709258400}
+{"o":3090.408423543,"h":3145.5718918925,"l":3082.1874856966,"c":3091.4992236991,"v":638207.251237153,"t":1709262000}
+{"o":3091.4992236991,"h":3173.5154519282,"l":3087.6913462694,"c":3171.3802912188,"v":577893.9614853954,"t":1709265600}
+{"o":3171.3802912188,"h":3182.759112861,"l":3081.9575435955,"c":3093.4025623739,"v":442781.2958888909,"t":1709269200}
+{"o":3093.4025623739,"h":3119.948880182,"l":3062.6641003605,"c":3079.3978062785,"v":345572.4669971509,"t":1709272800}
+{"o":3079.3978062785,"h":3097.962390749,"l":3037.9721726376,"c":3043.9722785737,"v":394792.1637760567,"t":1709276400}
+{"o":3043.9722785737,"h":3074.8478726714,"l":3022.2820769265,"c":3054.0393405939,"v":426994.6252903646,"t":1709280000}
+{"o":3054.0393405939,"h":3099.4470529197,"l":3050.8189879557,"c":3092.6435493224,"v":345820.0107788043,"t":1709283600}
+{"o":3092.6435493224,"h":3114.9341579577,"l":3076.4888022977,"c":3096.42063561,"v":383486.4374437816,"t":1709287200}
+{"o":3096.42063561,"h":3125.8143786185,"l":3080.2641882546,"c":3125.0046928296,"v":439808.5068495686,"t":1709290800}
+{"o":3125.0046928296,"h":3125.0046928296,"l":3086.2676243038,"c":3099.106830725,"v":423968.5454576127,"t":1709294400}
+{"o":3099.106830725,"h":3115.2472604156,"l":3079.4116375649,"c":3113.0654385038,"v":455891.3057134902,"t":1709298000}
+{"o":3113.0654385038,"h":3114.7373320867,"l":3033.1972158478,"c":3066.73220396,"v":580821.6656949663,"t":1709301600}
+{"o":3066.73220396,"h":3080.9294732108,"l":3005.0819636207,"c":3027.1280919909,"v":707750.9544026138,"t":1709305200}
+{"o":3027.1280919909,"h":3035.3578096979,"l":2743.0414131586,"c":2743.8710856979,"v":546655.7366630282,"t":1709308800}
+{"o":2743.8710856979,"h":2814.1687301488,"l":2741.707850579,"c":2794.9705273857,"v":602207.5160765181,"t":1709312400}
+{"o":2794.9705273857,"h":2824.8221834442,"l":2768.4195541958,"c":2813.9568570848,"v":528415.5049136622,"t":1709316000}
+{"o":2813.9568570848,"h":2823.0324616454,"l":2755.3299833448,"c":2774.7743881981,"v":462485.5814230241,"t":1709319600}
+{"o":2774.7743881981,"h":2793.8687305631,"l":2751.9983993543,"c":2792.3869788115,"v":557263.8348401265,"t":1709323200}
+{"o":2792.3869788115,"h":2792.3869788115,"l":2751.9737731223,"c":2772.7116643571,"v":492524.7880089484,"t":1709326800}
+{"o":2772.7116643571,"h":2790.3157010903,"l":2753.6190509954,"c":2768.8356146796,"v":499409.077382443,"t":1709330400}
+{"o":2768.8356146796,"h":2788.8386240934,"l":2742.1901151154,"c":2744.4922917285,"v":446520.8385261065,"t":1709334000}
+{"o":2744.4922917285,"h":2788.1094411733,"l":2740.2780284199,"c":2763.2235804012,"v":678307.9071687927,"t":1709337600}
+{"o":2763.2235804012,"h":2763.2235804012,"l":2696.2055447041,"c":2735.1488963947,"v":753186.6283908159,"t":1709341200}
+{"o":2735.1488963947,"h":2756.1020192066,"l":2724.4584531881,"c":2750.6262177254,"v":389070.6614507145,"t":1709344800}
+{"o":2750.6262177254,"h":2760.0395335292,"l":2737.0942771355,"c":2757.1217977106,"v":429475.8098412455,"t":1709348400}
+{"o":2757.1217977106,"h":2770.2566976176,"l":2738.7701021746,"c":2741.0258531194,"v":290509.0801550053,"t":1709352000}
+{"o":2741.0258531194,"h":2745.197873315,"l":2710.9159034413,"c":2720.5327862922,"v":353434.0096727748,"t":1709355600}
+{"o":2720.5327862922,"h":2745.274949194,"l":2712.0222037572,"c":2737.5023100817,"v":291744.6125337008,"t":1709359200}
+{"o":2737.5023100817,"h":2739.387881526,"l":2713.545725422,"c":2737.4589582905,"v":335334.6467246246,"t":1709362800}
+{"o":2737.4589582905,"h":2765.8729857518,"l":2709.7758665317,"c":2751.3871701862,"v":483776.814093018,"t":1709366400}
+{"o":2751.3871701862,"h":2764.8858862559,"l":2699.5173774879,"c":2724.5896982376,"v":535042.2321704545,"t":1709370000}
+{"o":2724.5896982376,"h":2754.6953577287,"l":2713.3495941222,"c":2719.3108066509,"v":326938.8691551251,"t":1709373600}
+{"o":2719.3108066509,"h":2740.515362305,"l":2718.4962053183,"c":2729.7082146086,"v":283957.9604990737,"t":1709377200}
+{"o":2729.7082146086,"h":2759.5369043135,"l":2724.6933762088,"c":2749.1593209018,"v":317664.4783225508,"t":1709380800}
+{"o":2749.1593209018,"h":2764.5540266589,"l":2730.2397359074,"c":2741.2759139873,"v":378456.3058962739,"t":1709384400}
+{"o":2741.2759139873,"h":2742.1856740456,"l":2700.1905386159,"c":2722.582905355,"v":553787.2324477123,"t":1709388000}
+{"o":2722.582905355,"h":2731.4085959812,"l":2702.9430099178,"c":2711.6970776625,"v":436759.5715865457,"t":1709391600}
+{"o":2711.6970776625,"h":2727.6557640302,"l":2701.0527986768,"c":2719.2979860589,"v":447867.8362530912,"t":1709395200}
+{"o":2719.2979860589,"h":2728.5895010718,"l":2708.1626853786,"c":2712.4093165823,"v":336138.8552327302,"t":1709398800}
+{"o":2712.4093165823,"h":2749.1766013328,"l":2710.3898617902,"c":2747.2956835343,"v":368734.6147150073,"t":1709402400}
+{"o":2747.2956835343,"h":2771.6410325517,"l":2744.7462036268,"c":2768.6698194267,"v":390617.5073380782,"t":1709406000}
+{"o":2768.6698194267,"h":2784.0223460242,"l":2722.6098454472,"c":2737.6738427735,"v":484640.7489346198,"t":1709409600}
+{"o":2737.6738427735,"h":2749.3278360421,"l":2723.086733531,"c":2729.9880398226,"v":386255.7495975189,"t":1709413200}
+{"o":2729.9880398226,"h":2740.6328297256,"l":2717.1815823142,"c":2718.9109784075,"v":444835.9478018488,"t":1709416800}
+{"o":2718.9109784075,"h":2757.4103920033,"l":2718.4652352975,"c":2756.752808877,"v":495385.5524394881,"t":1709420400}
+{"o":2756.752808877,"h":2761.2793075205,"l":2728.765646484,"c":2730.8075595534,"v":741097.2213705446,"t":1709424000}
+{"o":2730.8075595534,"h":2769.4433906364,"l":2721.3926333138,"c":2756.4249189719,"v":625318.6134305835,"t":1709427600}
+{"o":2756.4249189719,"h":2761.621261426,"l":2718.9048747237,"c":2737.1034618881,"v":475794.6118146378,"t":1709431200}
+{"o":2737.1034618881,"h":2762.1661929399,"l":2733.3607359615,"c":2757.923633626,"v":404709.2340125948,"t":1709434800}
+{"o":2757.923633626,"h":2766.6987917775,"l":2747.3566704582,"c":2759.7376596152,"v":512921.572394304,"t":1709438400}
+{"o":2759.7376596152,"h":2761.9691157989,"l":2740.449723975,"c":2745.8696635078,"v":496476.6004515099,"t":1709442000}
+{"o":2745.8696635078,"h":2760.0928853388,"l":2721.8409294392,"c":2737.5022093271,"v":459778.4906337422,"t":1709445600}
+{"o":2737.5022093271,"h":2744.1136568306,"l":2643.6462580023,"c":2686.8863603716,"v":883063.3040086249,"t":1709449200}
+{"o":2686.8863603716,"h":2701.088293153,"l":2654.4413244446,"c":2686.90303597,"v":681524.3386151796,"t":1709452800}
+{"o":2686.90303597,"h":2780.4624464044,"l":2681.3032122211,"c":2751.3357456217,"v":531593.2963031344,"t":1709456400}
+{"o":2751.3357456217,"h":2763.6529392673,"l":2731.2028839665,"c":2735.0362684289,"v":443265.3795558406,"t":1709460000}
+{"o":2735.0362684289,"h":2747.6712233762,"l":2727.1211324775,"c":2727.9023573882,"v":433394.6509838646,"t":1709463600}
+{"o":2727.9023573882,"h":2735.0220991465,"l":2702.09945809,"c":2716.5812557434,"v":688834.4671393782,"t":1709467200}
+{"o":2716.5812557434,"h":2732.3978803025,"l":2713.3997226055,"c":2726.2018896744,"v":480431.8232512995,"t":1709470800}
+{"o":2726.2018896744,"h":2747.4213111079,"l":2716.4565503502,"c":2727.286691088,"v":663812.8240886778,"t":1709474400}
+{"o":2727.286691088,"h":2745.380055088,"l":2725.9483049134,"c":2740.6847009839,"v":577778.7277621824,"t":1709478000}
+{"o":2740.6847009839,"h":2761.3954715698,"l":2729.0823894471,"c":2760.4979584839,"v":572877.9820911965,"t":1709481600}
+{"o":2760.4979584839,"h":2775.5709784492,"l":2749.0777981602,"c":2762.4408266003,"v":620180.8108210635,"t":1709485200}
+{"o":2762.4408266003,"h":2778.6584823597,"l":2754.65710609,"c":2765.6921970116,"v":631202.8165468944,"t":1709488800}
+{"o":2765.6921970116,"h":2774.2825444767,"l":2753.7948508,"c":2757.732189774,"v":597809.3855480028,"t":1709492400}
+{"o":2757.732189774,"h":2765.2980472419,"l":2745.4478801808,"c":2748.5314850974,"v":576023.0876075038,"t":1709496000}
+{"o":2748.5314850974,"h":2760.8903735753,"l":2744.2907661724,"c":2757.9263844411,"v":481571.7181490664,"t":1709499600}
+{"o":2757.9263844411,"h":2797.1276569306,"l":2749.0549913957,"c":2772.8099155682,"v":718147.4863590054,"t":1709503200}
+{"o":2772.8099155682,"h":2780.4030260261,"l":2744.4234214003,"c":2757.0323418075,"v":702255.5175813818,"t":1709506800}
+{"o":2757.0323418075,"h":2816.7789906303,"l":2739.544348118,"c":2771.4832221878,"v":975423.2212603351,"t":1709510400}
+{"o":2771.4832221878,"h":2780.941066042,"l":2744.9005302817,"c":2757.939985218,"v":843415.2493179198,"t":1709514000}
+{"o":2757.939985218,"h":2764.881311122,"l":2735.3350391247,"c":2756.041668141,"v":655714.105352588,"t":1709517600}
+{"o":2756.041668141,"h":2757.7283099331,"l":2721.7628458972,"c":2732.9476588887,"v":517112.9931016169,"t":1709521200}
+{"o":2732.9476588887,"h":2752.9170459107,"l":2722.5792134713,"c":2747.8714391686,"v":445974.5160897336,"t":1709524800}
+{"o":2747.8714391686,"h":2751.6144067861,"l":2728.0126864435,"c":2730.7999396117,"v":436219.2772871929,"t":1709528400}
+{"o":2730.7999396117,"h":2741.3356298975,"l":2724.9165536657,"c":2737.5197350478,"v":396891.2041701877,"t":1709532000}
+{"o":2737.5197350478,"h":2745.9771734961,"l":2727.1338217215,"c":2745.1186522265,"v":434673.2262918256,"t":1709535600}
+{"o":2745.1186522265,"h":2802.7559739544,"l":2742.0198334002,"c":2793.9981724046,"v":673845.6731729178,"t":1709539200}
+{"o":2793.9981724046,"h":2859.1070016091,"l":2772.7543746465,"c":2846.3096194092,"v":658621.6150583803,"t":1709542800}
+{"o":2846.3096194092,"h":2848.677153987,"l":2765.5616359593,"c":2788.017542107,"v":803181.5159240805,"t":1709546400}
+{"o":2788.017542107,"h":3042.4966005023,"l":2769.9759285929,"c":3034.3130480167,"v":504451.6466560452,"t":1709550000}
+{"o":3034.3130480167,"h":3060.8440640774,"l":3016.1336585787,"c":3038.4207196326,"v":556750.5626772571,"t":1709553600}
+{"o":3038.4207196326,"h":3052.3181487681,"l":2982.2596009061,"c":2994.6563897537,"v":624832.4543355814,"t":1709557200}
+{"o":2994.6563897537,"h":3029.4174515403,"l":2966.3569394214,"c":3021.1512090136,"v":851929.3296340761,"t":1709560800}
+{"o":3021.1512090136,"h":3046.3814176021,"l":3012.4457368502,"c":3018.7492403056,"v":806795.4263233579,"t":1709564400}
+{"o":3018.7492403056,"h":3023.6581779068,"l":2963.0942465615,"c":2969.9825488018,"v":884772.0117096793,"t":1709568000}
+{"o":2969.9825488018,"h":2995.2658992099,"l":2919.863820466,"c":2921.4154607353,"v":1230572.7063576127,"t":1709571600}
+{"o":2921.4154607353,"h":2979.6625176796,"l":2919.3816993146,"c":2979.6625176796,"v":1396733.1961008327,"t":1709575200}
+{"o":2979.6625176796,"h":2989.5678828956,"l":2949.1025156893,"c":2969.6587726175,"v":864509.657317534,"t":1709578800}
+{"o":2969.6587726175,"h":2974.0700612756,"l":2952.3008356152,"c":2968.3544630782,"v":763253.4295499149,"t":1709582400}
+{"o":2968.3544630782,"h":2988.36465024,"l":2938.8542704822,"c":2988.2383732744,"v":667010.9081901534,"t":1709586000}
+{"o":2988.2383732744,"h":3002.618034187,"l":2972.8173399021,"c":2996.423671022,"v":531369.8786430523,"t":1709589600}
+{"o":2996.423671022,"h":3055.1485405181,"l":2992.2174964535,"c":3052.6356300878,"v":829259.6600781638,"t":1709593200}
+{"o":3052.6356300878,"h":3055.4848864953,"l":3015.5791892266,"c":3021.0903948746,"v":743015.8854626456,"t":1709596800}
+{"o":3021.0903948746,"h":3042.8033734277,"l":3004.9808479762,"c":3031.295935843,"v":714102.5726997553,"t":1709600400}
+{"o":3031.295935843,"h":3033.4128584187,"l":2963.8068935265,"c":2978.1821024415,"v":649650.5888170846,"t":1709604000}
+{"o":2978.1821024415,"h":2987.2629138315,"l":2961.8140117465,"c":2981.5844808818,"v":473089.277621449,"t":1709607600}
+{"o":2981.5844808818,"h":3028.5359043012,"l":2959.275767766,"c":2972.0657392992,"v":765304.0037245794,"t":1709611200}
+{"o":2972.0657392992,"h":3039.192750236,"l":2923.8736405631,"c":3036.7361603342,"v":867812.2848084399,"t":1709614800}
+{"o":3036.7361603342,"h":3037.5065576936,"l":2999.0829492592,"c":3019.2373372566,"v":640419.7297604411,"t":1709618400}
+{"o":3019.2373372566,"h":3023.8204418495,"l":2964.7825007557,"c":2965.7232840597,"v":539125.3248157708,"t":1709622000}
+{"o":2965.7232840597,"h":2989.1356144477,"l":2953.4217717987,"c":2979.0481666736,"v":693236.2030785565,"t":1709625600}
+{"o":2979.0481666736,"h":2992.3935409502,"l":2959.6408230366,"c":2978.4751247956,"v":477455.1311613783,"t":1709629200}
+{"o":2978.4751247956,"h":3024.8160316543,"l":2973.8407794652,"c":3010.2562595632,"v":951023.5335323875,"t":1709632800}
+{"o":3010.2562595632,"h":3024.5323621115,"l":2990.3570900829,"c":2992.0163230704,"v":606484.1349321303,"t":1709636400}
+{"o":2992.0163230704,"h":3034.9953061906,"l":2992.0163230704,"c":3026.7696263452,"v":728946.5973085535,"t":1709640000}
+{"o":3026.7696263452,"h":3046.5657637876,"l":3011.0988039938,"c":3038.6851031364,"v":799465.7771557503,"t":1709643600}
+{"o":3038.6851031364,"h":3175.7801487283,"l":3016.1696566888,"c":3139.3984789904,"v":1262209.5791478597,"t":1709647200}
+{"o":3139.3984789904,"h":3271.3776145197,"l":3102.2783187735,"c":3187.5282540168,"v":1454685.5012375619,"t":1709650800}
+{"o":3187.5282540168,"h":3216.2211986944,"l":3015.8480018847,"c":3046.2254427532,"v":1318567.727546721,"t":1709654400}
+{"o":3046.2254427532,"h":3103.1897195551,"l":2945.9077578079,"c":3092.2491272842,"v":1064608.5905401891,"t":1709658000}
+{"o":3092.2491272842,"h":3092.2491272842,"l":2993.2879674847,"c":3002.5960549233,"v":806716.4770588292,"t":1709661600}
+{"o":3002.5960549233,"h":3038.5334453883,"l":2699.9770973535,"c":2733.8636385581,"v":1352980.7280502459,"t":1709665200}
+{"o":2733.8636385581,"h":3066.5726840573,"l":2681.4107540857,"c":2942.0968942388,"v":1727493.6715647685,"t":1709668800}
+{"o":2942.0968942388,"h":3101.2347355901,"l":2937.0276064326,"c":3010.6737052581,"v":1256870.0734343848,"t":1709672400}
+{"o":3010.6737052581,"h":3027.5863584705,"l":2937.2164985669,"c":3025.7061382117,"v":957681.8754324049,"t":1709676000}
+{"o":3025.7061382117,"h":3161.7424699188,"l":3013.6672209736,"c":3113.5651153548,"v":824373.3554306435,"t":1709679600}
+{"o":3113.5651153548,"h":3147.5326790265,"l":3064.3471484825,"c":3067.1474564988,"v":778898.2887693369,"t":1709683200}
+{"o":3067.1474564988,"h":3097.6266111844,"l":3024.2299415464,"c":3031.2965972355,"v":600110.2820330068,"t":1709686800}
+{"o":3031.2965972355,"h":3048.10868595,"l":2981.8519235917,"c":2982.5616813703,"v":583604.9246989263,"t":1709690400}
+{"o":2982.5616813703,"h":3043.7951242627,"l":2980.936881881,"c":3036.8071308609,"v":502217.9025011546,"t":1709694000}
+{"o":3036.8071308609,"h":3128.7221365965,"l":3036.0609899536,"c":3122.8959504943,"v":565106.7023485986,"t":1709697600}
+{"o":3122.8959504943,"h":3217.9707629131,"l":3101.8521018708,"c":3214.6169128045,"v":802531.5976222851,"t":1709701200}
+{"o":3214.6169128045,"h":3294.2016493788,"l":3206.0202918353,"c":3275.6648001675,"v":849877.3540541069,"t":1709704800}
+{"o":3275.6648001675,"h":3307.4637883502,"l":3249.0286489986,"c":3303.4282817958,"v":716253.4754439509,"t":1709708400}
+{"o":3303.4282817958,"h":3345.583231883,"l":3272.9954581823,"c":3280.3334437575,"v":781749.2991707617,"t":1709712000}
+{"o":3280.3334437575,"h":3296.8465374712,"l":3205.1816082267,"c":3206.7736233405,"v":667710.4640049449,"t":1709715600}
+{"o":3206.7736233405,"h":3261.161082884,"l":3206.7736233405,"c":3246.780401205,"v":824049.374223284,"t":1709719200}
+{"o":3246.780401205,"h":3297.6102712517,"l":3239.5315004861,"c":3271.7248477301,"v":894690.9078924017,"t":1709722800}
+{"o":3271.7248477301,"h":3279.5300401009,"l":3159.3935699806,"c":3180.8950329536,"v":833161.6003259103,"t":1709726400}
+{"o":3180.8950329536,"h":3196.9761916057,"l":3136.7212137087,"c":3173.6710313339,"v":842620.4077909589,"t":1709730000}
+{"o":3173.6710313339,"h":3212.2607748978,"l":3135.8316145188,"c":3158.130275032,"v":915974.1515384922,"t":1709733600}
+{"o":3158.130275032,"h":3195.1535331718,"l":3112.2353281853,"c":3181.3468041641,"v":821203.7580343098,"t":1709737200}
+{"o":3181.3468041641,"h":3215.4533571853,"l":3176.5386263302,"c":3209.0733691838,"v":895028.4934715364,"t":1709740800}
+{"o":3209.0733691838,"h":3235.7945969847,"l":3184.269137429,"c":3225.2280274008,"v":817908.9547464428,"t":1709744400}
+{"o":3225.2280274008,"h":3235.2319428575,"l":3189.510405644,"c":3231.2218676052,"v":802913.9375853839,"t":1709748000}
+{"o":3231.2218676052,"h":3278.7324412697,"l":3213.3753639818,"c":3248.8266263903,"v":867318.0383632568,"t":1709751600}
+{"o":3248.8266263903,"h":3267.9061810886,"l":3231.4150775095,"c":3262.6631218988,"v":797523.0578912522,"t":1709755200}
+{"o":3262.6631218988,"h":3286.4898168318,"l":3239.4970566667,"c":3280.3648069168,"v":747680.9476575669,"t":1709758800}
+{"o":3280.3648069168,"h":3281.2461245532,"l":3231.702669835,"c":3242.9503072408,"v":912724.3441962323,"t":1709762400}
+{"o":3242.9503072408,"h":3277.921059733,"l":3232.1726445125,"c":3244.4842957842,"v":794196.4837215143,"t":1709766000}
+{"o":3244.4842957842,"h":3345.0687533516,"l":3240.146535509,"c":3337.6692554239,"v":944568.452993558,"t":1709769600}
+{"o":3337.6692554239,"h":3405.8100665028,"l":3287.2906066296,"c":3402.824498468,"v":1156879.0422570263,"t":1709773200}
+{"o":3402.824498468,"h":3492.0630144205,"l":3378.8525712811,"c":3489.7968043795,"v":1199383.2055440994,"t":1709776800}
+{"o":3489.7968043795,"h":3510.415390183,"l":3419.8143470778,"c":3427.199978967,"v":1065192.6567157938,"t":1709780400}
+{"o":3427.199978967,"h":3471.796172862,"l":3411.6581134507,"c":3423.7874191246,"v":884152.6624199213,"t":1709784000}
+{"o":3423.7874191246,"h":3464.3538855896,"l":3375.6408338168,"c":3405.7822981284,"v":846103.5185708968,"t":1709787600}
+{"o":3405.7822981284,"h":3446.6130069114,"l":3371.3222927565,"c":3446.3262187354,"v":603346.7882827665,"t":1709791200}
+{"o":3446.3262187354,"h":3465.2107482426,"l":3406.7358589448,"c":3429.4578892765,"v":574109.328552279,"t":1709794800}
+{"o":3429.4578892765,"h":3501.8015684973,"l":3426.1899765249,"c":3493.529442431,"v":696200.5270407905,"t":1709798400}
+{"o":3493.529442431,"h":3515.7968390527,"l":3466.1870240871,"c":3469.9123099136,"v":567824.1083144011,"t":1709802000}
+{"o":3469.9123099136,"h":3492.9417784048,"l":3443.7459436435,"c":3445.7835594519,"v":525546.1978962197,"t":1709805600}
+{"o":3445.7835594519,"h":3577.1512273671,"l":3429.6852031484,"c":3480.2411671042,"v":924293.2199113165,"t":1709809200}
+{"o":3480.2411671042,"h":3559.6625164278,"l":3453.9056654105,"c":3541.3723655833,"v":699389.9742328619,"t":1709812800}
+{"o":3541.3723655833,"h":3598.6810387619,"l":3512.7408000447,"c":3588.6516296279,"v":670763.5191144218,"t":1709816400}
+{"o":3588.6516296279,"h":3695.942747377,"l":3568.4202716634,"c":3675.6428396963,"v":904375.0193507852,"t":1709820000}
+{"o":3675.6428396963,"h":3697.5520666883,"l":3604.7245897827,"c":3624.0085926659,"v":748313.3133319898,"t":1709823600}
+{"o":3624.0085926659,"h":3664.0843219124,"l":3185.6688323837,"c":3216.9942750169,"v":742312.9794935799,"t":1709827200}
+{"o":3216.9942750169,"h":3222.2852967966,"l":3198.0500001871,"c":3204.6639549384,"v":828199.7234504821,"t":1709830800}
+{"o":3204.6639549384,"h":3243.6456374802,"l":3159.4089629423,"c":3241.7133458725,"v":1057942.3172745844,"t":1709834400}
+{"o":3241.7133458725,"h":3260.4061841239,"l":3203.2392388565,"c":3235.5029103382,"v":935596.3444941865,"t":1709838000}
+{"o":3235.5029103382,"h":3241.7430417149,"l":3188.2009441762,"c":3193.3746167381,"v":927447.736356186,"t":1709841600}
+{"o":3193.3746167381,"h":3197.6677738923,"l":3143.8548506871,"c":3162.1255066616,"v":900619.7294239156,"t":1709845200}
+{"o":3162.1255066616,"h":3178.3964420134,"l":3140.5415487782,"c":3150.3268976896,"v":786205.7158519145,"t":1709848800}
+{"o":3150.3268976896,"h":3166.5173929522,"l":3123.6067636463,"c":3128.7094717532,"v":537179.9800438535,"t":1709852400}
+{"o":3128.7094717532,"h":3178.2943296334,"l":3126.7181888263,"c":3165.5257655481,"v":730232.0109580458,"t":1709856000}
+{"o":3165.5257655481,"h":3185.9285947128,"l":3115.882846264,"c":3145.5774611161,"v":673613.689388116,"t":1709859600}
+{"o":3145.5774611161,"h":3173.8512920076,"l":3142.5749607712,"c":3154.4165279156,"v":681095.4839811381,"t":1709863200}
+{"o":3154.4165279156,"h":3157.464073045,"l":3128.5756088789,"c":3139.428779485,"v":649357.9953838759,"t":1709866800}
+{"o":3139.428779485,"h":3150.2081776216,"l":3108.4938838895,"c":3136.9871851652,"v":592154.9151726292,"t":1709870400}
+{"o":3136.9871851652,"h":3142.6954520774,"l":3091.4233569905,"c":3105.1686540826,"v":517333.9066034671,"t":1709874000}
+{"o":3105.1686540826,"h":3156.815780051,"l":3093.2296960247,"c":3154.9182209995,"v":584145.2451047782,"t":1709877600}
+{"o":3154.9182209995,"h":3273.5712399098,"l":3142.0029761043,"c":3252.4247548041,"v":486652.4619473437,"t":1709881200}
+{"o":3252.4247548041,"h":3291.6204343042,"l":3248.6891770783,"c":3282.2172180788,"v":462137.6751551796,"t":1709884800}
+{"o":3282.2172180788,"h":3296.7662817117,"l":3260.9735658764,"c":3268.1006627035,"v":479460.8696427183,"t":1709888400}
+{"o":3268.1006627035,"h":3309.6199006618,"l":3264.5086292644,"c":3288.5363405054,"v":427210.0731029132,"t":1709892000}
+{"o":3288.5363405054,"h":3352.0494413817,"l":3274.9556265923,"c":3348.7031054559,"v":500738.4301197195,"t":1709895600}
+{"o":3348.7031054559,"h":3371.1428850795,"l":3333.5611268231,"c":3348.6259457038,"v":538528.6098380155,"t":1709899200}
+{"o":3348.6259457038,"h":3370.9044276421,"l":3323.1362447577,"c":3352.6510864118,"v":611709.2620790763,"t":1709902800}
+{"o":3352.6510864118,"h":3433.1834065688,"l":3333.6318127251,"c":3410.880080855,"v":817093.3481292998,"t":1709906400}
+{"o":3410.880080855,"h":3426.0410822068,"l":3245.0590747804,"c":3272.8026074816,"v":1400593.3354956449,"t":1709910000}
+{"o":3272.8026074816,"h":3372.7694344177,"l":3197.8674855862,"c":3367.0627060803,"v":1293643.4097946892,"t":1709913600}
+{"o":3367.0627060803,"h":3422.0916188289,"l":3332.203408298,"c":3398.7110217563,"v":1040682.8460668852,"t":1709917200}
+{"o":3398.7110217563,"h":3402.7967584218,"l":3347.2203292998,"c":3359.7926757453,"v":984544.2681643873,"t":1709920800}
+{"o":3359.7926757453,"h":3366.9556881442,"l":3320.6227180177,"c":3356.9687233892,"v":1081147.3058856132,"t":1709924400}
+{"o":3356.9687233892,"h":3385.9797384903,"l":3320.870893806,"c":3329.4388221856,"v":1012604.7675603748,"t":1709928000}
+{"o":3329.4388221856,"h":3341.3698666776,"l":3262.4572113398,"c":3277.8344603051,"v":1089089.448765432,"t":1709931600}
+{"o":3277.8344603051,"h":3298.4152049792,"l":3267.1590644445,"c":3274.8989373317,"v":894525.4631104952,"t":1709935200}
+{"o":3274.8989373317,"h":3369.6870224945,"l":3269.8389215444,"c":3288.4620112442,"v":601051.0806417515,"t":1709938800}
+{"o":3288.4620112442,"h":3341.6829956991,"l":3286.3189192141,"c":3320.2432950649,"v":439404.9606197951,"t":1709942400}
+{"o":3320.2432950649,"h":3324.2860411444,"l":3283.9901768508,"c":3299.2129418222,"v":375831.3487165007,"t":1709946000}
+{"o":3299.2129418222,"h":3334.8567737231,"l":3285.28639001,"c":3325.1364674322,"v":371409.1200380201,"t":1709949600}
+{"o":3325.1364674322,"h":3328.905885145,"l":3308.5177156421,"c":3316.3267367164,"v":308674.705708564,"t":1709953200}
+{"o":3316.3267367164,"h":3341.3476814487,"l":3303.7110780896,"c":3340.975516766,"v":289844.7896848151,"t":1709956800}
+{"o":3340.975516766,"h":3369.4559280738,"l":3325.9918449026,"c":3365.0504465356,"v":300750.9367681909,"t":1709960400}
+{"o":3365.0504465356,"h":3387.4732409079,"l":3360.9501500766,"c":3380.4369004452,"v":309978.4216276314,"t":1709964000}
+{"o":3380.4369004452,"h":3387.9363437366,"l":3364.5753830189,"c":3373.0656551342,"v":332343.8672787517,"t":1709967600}
+{"o":3373.0656551342,"h":3379.7239298614,"l":3341.9014183163,"c":3345.7411179896,"v":306633.9591876878,"t":1709971200}
+{"o":3345.7411179896,"h":3374.219300118,"l":3332.7529895513,"c":3341.2211407852,"v":334959.7039803275,"t":1709974800}
+{"o":3341.2211407852,"h":3522.4740834724,"l":3296.6362133617,"c":3509.548541941,"v":328286.6987720261,"t":1709978400}
+{"o":3509.548541941,"h":3517.9526987258,"l":3493.1658634952,"c":3508.010153426,"v":251304.6190153011,"t":1709982000}
+{"o":3508.010153426,"h":3511.4041185118,"l":3469.990492738,"c":3488.5785115275,"v":321260.6993397683,"t":1709985600}
+{"o":3488.5785115275,"h":3503.2572785516,"l":3475.3035010059,"c":3492.9931450526,"v":316795.3912131586,"t":1709989200}
+{"o":3492.9931450526,"h":3509.5031038508,"l":3479.7383172175,"c":3497.7502035884,"v":364454.7764443475,"t":1709992800}
+{"o":3497.7502035884,"h":3520.1529485002,"l":3488.101844022,"c":3516.3201388502,"v":429200.4713209721,"t":1709996400}
+{"o":3516.3201388502,"h":3520.3074281058,"l":3472.9325694504,"c":3476.0264892635,"v":447980.9654175161,"t":1710000000}
+{"o":3476.0264892635,"h":4719.894856954,"l":3436.4629079051,"c":4696.5467374325,"v":513361.8577914903,"t":1710003600}
+{"o":4696.5467374325,"h":6152.2763707124,"l":4685.9839998709,"c":5080.5117789296,"v":402747.0688613183,"t":1710007200}
+{"o":5080.5117789296,"h":5112.3432994818,"l":5080.5117789296,"c":5096.6364586559,"v":442262.9060944141,"t":1710010800}
+{"o":5096.6364586559,"h":5128.130821247,"l":5092.9313293968,"c":5118.5379676846,"v":441868.8835189839,"t":1710014400}
+{"o":5118.5379676846,"h":5123.7787811157,"l":5093.9005684536,"c":5117.1702647351,"v":433254.3791105299,"t":1710018000}
+{"o":5117.1702647351,"h":5143.870467688,"l":5078.9753931908,"c":5082.8973231828,"v":443213.4353306994,"t":1710021600}
+{"o":5082.8973231828,"h":5092.5033422328,"l":5036.6313202102,"c":5060.0008855893,"v":454351.8783658019,"t":1710025200}
+{"o":5060.0008855893,"h":5124.5253960512,"l":5044.5078817084,"c":5111.9260484451,"v":491009.6845429738,"t":1710028800}
+{"o":5111.9260484451,"h":5158.0180994868,"l":5099.3166085117,"c":5150.2209269804,"v":464933.8554489078,"t":1710032400}
+{"o":5150.2209269804,"h":5199.7599005565,"l":5141.2318586314,"c":5172.6244814666,"v":351087.7945044173,"t":1710036000}
+{"o":5172.6244814666,"h":5174.827135548,"l":5124.4225360408,"c":5143.0233568104,"v":383368.3055257899,"t":1710039600}
+{"o":5143.0233568104,"h":5162.5801974478,"l":5138.5431596799,"c":5147.6386766473,"v":363571.2520850937,"t":1710043200}
+{"o":5147.6386766473,"h":5194.1146471705,"l":3204.3694951839,"c":3496.9791306014,"v":365636.9153888521,"t":1710046800}
+{"o":3496.9791306014,"h":3508.0245577137,"l":3486.6649545677,"c":3494.3272040128,"v":372238.706684245,"t":1710050400}
+{"o":3494.3272040128,"h":3523.3811108518,"l":3485.2129979047,"c":3516.7302921034,"v":430671.949880507,"t":1710054000}
+{"o":3516.7302921034,"h":3524.5439802968,"l":3500.9506322827,"c":3507.2572796574,"v":362066.7061987121,"t":1710057600}
+{"o":3507.2572796574,"h":3511.1025356957,"l":3456.4982195818,"c":3470.9431556469,"v":442708.0042887193,"t":1710061200}
+{"o":3470.9431556469,"h":3503.5562903675,"l":3468.1147870822,"c":3482.2722958612,"v":414171.8644460082,"t":1710064800}
+{"o":3482.2722958612,"h":3489.3503096204,"l":3422.9038946729,"c":3449.3375307429,"v":365190.926552769,"t":1710068400}
+{"o":3449.3375307429,"h":3460.2597789973,"l":3422.5746908846,"c":3450.6093059341,"v":378609.8222806017,"t":1710072000}
+{"o":3450.6093059341,"h":3452.9202742399,"l":3416.9036456758,"c":3429.7797498033,"v":453331.3601057527,"t":1710075600}
+{"o":3429.7797498033,"h":3435.6015368839,"l":3360.7469910694,"c":3416.2740949394,"v":579733.8445135291,"t":1710079200}
+{"o":3416.2740949394,"h":3417.1748472805,"l":3366.680657402,"c":3392.2932946797,"v":491025.9642300278,"t":1710082800}
+{"o":3392.2932946797,"h":3441.6487191898,"l":3389.7018581657,"c":3419.1603385991,"v":469032.3576023417,"t":1710086400}
+{"o":3419.1603385991,"h":3447.0153997184,"l":3408.2276979636,"c":3425.1040035811,"v":404695.5954844464,"t":1710090000}
+{"o":3425.1040035811,"h":3442.4098401529,"l":3413.0702366215,"c":3432.2431628513,"v":395695.8322663409,"t":1710093600}
+{"o":3432.2431628513,"h":3448.4269410211,"l":3424.2265037373,"c":3443.0375772918,"v":402392.8712841176,"t":1710097200}
+{"o":3443.0375772918,"h":3447.0385492616,"l":3419.3165846391,"c":3438.1135908196,"v":416026.5924965566,"t":1710100800}
+{"o":3438.1135908196,"h":3449.1423191108,"l":3407.3139136727,"c":3410.9719511506,"v":438900.3226238298,"t":1710104400}
+{"o":3410.9719511506,"h":3412.0061237605,"l":3329.6978993507,"c":3363.0744779615,"v":610445.792033628,"t":1710108000}
+{"o":3363.0744779615,"h":3426.15282875,"l":3360.2707811238,"c":3423.5384949781,"v":441363.7256764425,"t":1710111600}
+{"o":3423.5384949781,"h":3425.2387241592,"l":3261.1373316925,"c":3326.1398970509,"v":637793.1584859816,"t":1710115200}
+{"o":3326.1398970509,"h":3339.7603799999,"l":3246.5292692554,"c":3285.3313008114,"v":730746.4600664283,"t":1710118800}
+{"o":3285.3313008114,"h":3304.3750025915,"l":3264.0040689882,"c":3297.0812482889,"v":410998.7512233416,"t":1710122400}
+{"o":3297.0812482889,"h":3352.6042460508,"l":3291.5663214616,"c":3342.7609583926,"v":427733.2216004655,"t":1710126000}
+{"o":3342.7609583926,"h":3658.6138052795,"l":3321.873944681,"c":3618.8816509378,"v":348209.640514733,"t":1710129600}
+{"o":3618.8816509378,"h":3660.587854704,"l":3617.9652212595,"c":3629.7118184675,"v":339742.857073043,"t":1710133200}
+{"o":3629.7118184675,"h":3690.3045602782,"l":3603.7730866899,"c":3690.3045602782,"v":334448.1046187637,"t":1710136800}
+{"o":3690.3045602782,"h":3820.6622056174,"l":3690.3045602782,"c":3809.7689341513,"v":788177.8724285587,"t":1710140400}
+{"o":3809.7689341513,"h":3869.0988234841,"l":3806.6490341215,"c":3842.2112088889,"v":463604.6696114035,"t":1710144000}
+{"o":3842.2112088889,"h":3856.2520452365,"l":3821.8078505036,"c":3838.2428184682,"v":394864.218251766,"t":1710147600}
+{"o":3838.2428184682,"h":3839.6265553831,"l":3814.0179755521,"c":3826.0459960489,"v":308968.548180211,"t":1710151200}
+{"o":3826.0459960489,"h":3863.0490138766,"l":3677.829344689,"c":3693.2864956602,"v":423040.3478137149,"t":1710154800}
+{"o":3693.2864956602,"h":3741.1013237313,"l":3685.0429660876,"c":3710.8377204237,"v":427704.7658059735,"t":1710158400}
+{"o":3710.8377204237,"h":3717.3630624411,"l":3644.4411885133,"c":3654.5521823479,"v":531248.242618739,"t":1710162000}
+{"o":3654.5521823479,"h":3735.5260133154,"l":3654.5008375871,"c":3667.8842245652,"v":506508.5489224851,"t":1710165600}
+{"o":3667.8842245652,"h":3702.4536315083,"l":3632.651380578,"c":3662.3888736309,"v":536313.8969361749,"t":1710169200}
+{"o":3662.3888736309,"h":3683.2182168615,"l":3633.2678054351,"c":3661.1214541125,"v":638798.0741338197,"t":1710172800}
+{"o":3661.1214541125,"h":3672.6792277314,"l":3638.3355859754,"c":3668.6746069237,"v":484021.2962500994,"t":1710176400}
+{"o":3668.6746069237,"h":3707.022029322,"l":3658.099377314,"c":3669.5042975187,"v":414606.7994763755,"t":1710180000}
+{"o":3669.5042975187,"h":3693.147088922,"l":3642.4950136398,"c":3661.7031729282,"v":449257.884166321,"t":1710183600}
+{"o":3661.7031729282,"h":3684.3826814223,"l":3625.0670409563,"c":3669.8013913908,"v":395702.3754473209,"t":1710187200}
+{"o":3669.8013913908,"h":3724.5798202041,"l":3659.2221724951,"c":3696.6469017302,"v":393824.5779237444,"t":1710190800}
+{"o":3696.6469017302,"h":3723.461622071,"l":3673.3364394188,"c":3681.4610362132,"v":372770.2968019019,"t":1710194400}
+{"o":3681.4610362132,"h":3717.9960525486,"l":3675.9307192551,"c":3706.1144718528,"v":376795.1118346392,"t":1710198000}
+{"o":3706.1144718528,"h":3759.1442946542,"l":3668.9249941661,"c":3670.927817687,"v":433635.404430537,"t":1710201600}
+{"o":3670.927817687,"h":3707.9530427484,"l":3666.7331631694,"c":3705.1698142574,"v":359494.5011924729,"t":1710205200}
+{"o":3705.1698142574,"h":3814.3996969938,"l":3698.5202561924,"c":3766.5447572997,"v":536804.5340206655,"t":1710208800}
+{"o":3766.5447572997,"h":3865.5786510395,"l":3749.0384746368,"c":3755.4239437679,"v":687154.851150036,"t":1710212400}
+{"o":3755.4239437679,"h":3844.960846299,"l":3559.529908976,"c":3827.2568251059,"v":574856.7786856614,"t":1710216000}
+{"o":3827.2568251059,"h":3841.1082845883,"l":3795.3396086535,"c":3839.1643025386,"v":362736.4661258275,"t":1710219600}
+{"o":3839.1643025386,"h":3842.1130355836,"l":3736.6017945462,"c":3822.3209423649,"v":515931.2296131487,"t":1710223200}
+{"o":3822.3209423649,"h":3828.356764529,"l":3772.3173454259,"c":3782.9147454334,"v":432822.8708030868,"t":1710226800}
+{"o":3782.9147454334,"h":3798.3490643749,"l":3692.6067875854,"c":3734.2154727471,"v":653607.5028060559,"t":1710230400}
+{"o":3734.2154727471,"h":3836.1635138867,"l":3734.213376794,"c":3778.7071437341,"v":384862.5754699913,"t":1710234000}
+{"o":3778.7071437341,"h":3790.1933042327,"l":3740.7185714543,"c":3750.8530474508,"v":423868.2358010546,"t":1710237600}
+{"o":3750.8530474508,"h":3791.1981582734,"l":3738.1477863839,"c":3746.0474164418,"v":401436.32249708,"t":1710241200}
+{"o":1617.0236377302,"h":1625.9184027421,"l":1608.9588583497,"c":1617.0236377302,"v":381218.3347504988,"t":1703044800}
+{"o":1617.0236377302,"h":1619.0739929116,"l":1602.9243266769,"c":1615.9675900358,"v":316122.6063756155,"t":1703048400}
+{"o":1615.9675900358,"h":1637.1581076817,"l":1609.0855911172,"c":1631.3445118335,"v":374443.1210578867,"t":1703052000}
+{"o":1631.3445118335,"h":1642.3718631223,"l":1614.2015039317,"c":1639.677147394,"v":288355.7555586948,"t":1703055600}
+{"o":1639.677147394,"h":1657.5136371521,"l":1628.8101168506,"c":1650.2948222907,"v":323566.3302332215,"t":1703059200}
+{"o":1650.2948222907,"h":1682.4510391504,"l":1649.386847411,"c":1680.23279881,"v":347280.2055495975,"t":1703062800}
+{"o":1680.23279881,"h":1693.1704896708,"l":1661.018832957,"c":1679.6782238156,"v":475340.6082493742,"t":1703066400}
+{"o":1679.6782238156,"h":1680.6500663538,"l":1651.0527651505,"c":1661.7079549502,"v":308078.2590268534,"t":1703070000}
+{"o":1661.7079549502,"h":1666.11213795,"l":1647.9293892295,"c":1660.6647128341,"v":313347.3476738935,"t":1703073600}
+{"o":1660.6647128341,"h":1711.4168513768,"l":1660.2495808214,"c":1709.2399620391,"v":464427.4769048798,"t":1703077200}
+{"o":1709.2399620391,"h":1730.9011354119,"l":1693.8772791991,"c":1702.857231014,"v":582532.939374749,"t":1703080800}
+{"o":1702.857231014,"h":1783.4073038504,"l":1699.1659097009,"c":1737.4655586084,"v":834494.3002859034,"t":1703084400}
+{"o":1737.4655586084,"h":1747.6986461833,"l":1704.6689330344,"c":1731.7530644089,"v":613050.9096415603,"t":1703088000}
+{"o":1731.7530644089,"h":1803.0289780069,"l":1724.5147040975,"c":1789.3164622635,"v":804690.502453931,"t":1703091600}
+{"o":1789.3164622635,"h":1823.6204648681,"l":1759.4946869135,"c":1783.4336190385,"v":661039.2396866941,"t":1703095200}
+{"o":1783.4336190385,"h":1789.509761432,"l":1746.374036411,"c":1747.2179607324,"v":548452.5240029303,"t":1703098800}
+{"o":1747.2179607324,"h":1751.6043307756,"l":1528.144990226,"c":1538.4263776631,"v":638870.2798293075,"t":1703102400}
+{"o":1538.4263776631,"h":1569.1253503509,"l":1531.0357880018,"c":1540.2661215292,"v":478405.8877034092,"t":1703106000}
+{"o":1540.2661215292,"h":1593.519519292,"l":1535.2511251121,"c":1584.1003943131,"v":448837.6286174728,"t":1703109600}
+{"o":1584.1003943131,"h":1603.3986230029,"l":1576.948829073,"c":1596.4702122543,"v":340532.3964871695,"t":1703113200}
+{"o":1596.4702122543,"h":1618.7634152406,"l":1581.6671590159,"c":1610.0741498087,"v":484575.3467386555,"t":1703116800}
+{"o":1610.0741498087,"h":1612.2179797492,"l":1577.4969141304,"c":1607.3730822083,"v":530388.9438861,"t":1703120400}
+{"o":1607.3730822083,"h":1639.3839456314,"l":1590.6733183914,"c":1615.5271919296,"v":679177.2691083921,"t":1703124000}
+{"o":1615.5271919296,"h":1628.383900195,"l":1605.5769200916,"c":1621.5225975675,"v":523777.5890849531,"t":1703127600}
+{"o":1621.5225975675,"h":1648.6298107664,"l":1613.633033401,"c":1647.5281710481,"v":434543.2023986446,"t":1703131200}
+{"o":1647.5281710481,"h":1651.5682373836,"l":1608.9404358124,"c":1631.4694970132,"v":489352.3483748609,"t":1703134800}
+{"o":1631.4694970132,"h":1683.1113648555,"l":1627.4432646578,"c":1680.7218977283,"v":406387.8325640412,"t":1703138400}
+{"o":1680.7218977283,"h":1691.6250561465,"l":1666.5525452362,"c":1685.3761150353,"v":377005.6298183121,"t":1703142000}
+{"o":1685.3761150353,"h":1696.2268155839,"l":1072.6570621415,"c":1074.3901414102,"v":355116.9579010363,"t":1703145600}
+{"o":1074.3901414102,"h":1079.8022350018,"l":1058.7307109822,"c":1075.5026346329,"v":401057.1983161178,"t":1703149200}
+{"o":1075.5026346329,"h":1101.0100590692,"l":1073.3815035859,"c":1092.4842841949,"v":430990.145822623,"t":1703152800}
+{"o":1092.4842841949,"h":1095.4461186466,"l":1084.2071681524,"c":1087.0297173478,"v":503223.9360979616,"t":1703156400}
+{"o":1087.0297173478,"h":1100.8720397976,"l":1066.4157664441,"c":1082.5481839431,"v":637438.0261773258,"t":1703160000}
+{"o":1082.5481839431,"h":1097.9140113191,"l":1078.3243549896,"c":1096.7643179565,"v":461270.3100395871,"t":1703163600}
+{"o":1096.7643179565,"h":1105.6828981076,"l":1070.9949241063,"c":1076.9228592807,"v":688988.0296639358,"t":1703167200}
+{"o":1076.9228592807,"h":1094.1165223644,"l":1070.6924945382,"c":1092.1352009902,"v":551693.7641611909,"t":1703170800}
+{"o":1092.1352009902,"h":1119.1402811754,"l":1091.7313703348,"c":1115.2335594886,"v":528183.2351339473,"t":1703174400}
+{"o":1115.2335594886,"h":1170.0319264292,"l":1104.6654414474,"c":1152.6001850825,"v":898853.6894307892,"t":1703178000}
+{"o":1152.6001850825,"h":1178.7189715919,"l":1113.7972799476,"c":1133.6954159514,"v":833949.0228805746,"t":1703181600}
+{"o":1133.6954159514,"h":1155.493535037,"l":1114.5860517883,"c":1154.6973390053,"v":641717.2296690573,"t":1703185200}
+{"o":1154.6973390053,"h":1166.3172000875,"l":1150.1998741444,"c":1159.9157943505,"v":481522.341092459,"t":1703188800}
+{"o":1159.9157943505,"h":1159.9258812834,"l":1137.5745991747,"c":1145.2846066981,"v":591985.5120610904,"t":1703192400}
+{"o":1145.2846066981,"h":1184.950945122,"l":1142.4263652711,"c":1181.8658516236,"v":518474.7896443326,"t":1703196000}
+{"o":1181.8658516236,"h":1191.4686213851,"l":1168.8818264638,"c":1171.6685629241,"v":521960.4226661787,"t":1703199600}
+{"o":1171.6685629241,"h":1190.7879516551,"l":1162.8113126556,"c":1172.9820290448,"v":499740.1046764763,"t":1703203200}
+{"o":1172.9820290448,"h":1230.9320852712,"l":1172.9801623878,"c":1218.7240132365,"v":616134.5508224021,"t":1703206800}
+{"o":1218.7240132365,"h":1238.2022348379,"l":1211.3177364309,"c":1229.7036407919,"v":661271.9757855127,"t":1703210400}
+{"o":1229.7036407919,"h":1232.6589739723,"l":1201.5963146542,"c":1215.2626660286,"v":582612.8489940404,"t":1703214000}
+{"o":1215.2626660286,"h":1232.9678841337,"l":1211.4010757054,"c":1232.2505675604,"v":477812.8200135278,"t":1703217600}
+{"o":1232.2505675604,"h":1238.4255874611,"l":1218.7557789201,"c":1232.6644024326,"v":549688.9109655838,"t":1703221200}
+{"o":1232.6644024326,"h":1234.5956272794,"l":1155.9138085858,"c":1171.2942077072,"v":869903.7446353586,"t":1703224800}
+{"o":1171.2942077072,"h":1177.0612655087,"l":1145.9463259467,"c":1161.2325639777,"v":796967.9142272114,"t":1703228400}
+{"o":1161.2325639777,"h":1187.0322552934,"l":1152.2031059608,"c":1155.7123630668,"v":638399.3150168639,"t":1703232000}
+{"o":1155.7123630668,"h":1179.0914770566,"l":1084.8845669906,"c":1167.0533411489,"v":644635.8961230193,"t":1703235600}
+{"o":1167.0533411489,"h":1185.2806709736,"l":1139.5011998314,"c":1172.6226307576,"v":413814.5566419333,"t":1703239200}
+{"o":1172.6226307576,"h":1191.2010458493,"l":1169.467739007,"c":1190.0015292206,"v":363072.663815677,"t":1703242800}
+{"o":1190.0015292206,"h":1201.0632088033,"l":1172.3786671163,"c":1195.6728286178,"v":450116.4204418974,"t":1703246400}
+{"o":1195.6728286178,"h":1201.3026745498,"l":1181.0601513719,"c":1195.5278834688,"v":380433.3594419739,"t":1703250000}
+{"o":1195.5278834688,"h":1199.6961340349,"l":1168.8986637228,"c":1193.2701008558,"v":434437.6445753021,"t":1703253600}
+{"o":1193.2701008558,"h":1225.528061818,"l":1189.6887625248,"c":1221.6411191846,"v":483719.0816596469,"t":1703257200}
+{"o":1221.6411191846,"h":1226.6758235359,"l":1180.2908193997,"c":1189.8782486977,"v":552237.6708420319,"t":1703260800}
+{"o":1189.8782486977,"h":1210.6224581271,"l":1177.5657946699,"c":1207.3093096569,"v":524059.8258971589,"t":1703264400}
+{"o":1207.3093096569,"h":1234.9044144239,"l":1204.6394140043,"c":1232.8142700145,"v":408185.0351852162,"t":1703268000}
+{"o":1232.8142700145,"h":1238.5221857002,"l":1215.6848794757,"c":1229.6421970526,"v":477189.2519525579,"t":1703271600}
+{"o":1229.6421970526,"h":1237.1028465675,"l":1218.213710753,"c":1224.9477459356,"v":381558.3615790418,"t":1703275200}
+{"o":1224.9477459356,"h":1241.1015411092,"l":1222.7639724858,"c":1226.2919521608,"v":394224.7491104717,"t":1703278800}
+{"o":1226.2919521608,"h":1234.9559398314,"l":1222.7110992981,"c":1233.5478949244,"v":387409.7253855517,"t":1703282400}
+{"o":1233.5478949244,"h":1251.2640579122,"l":1223.9899468139,"c":1242.8669731861,"v":427167.4851735265,"t":1703286000}
+{"o":1242.8669731861,"h":1247.0645377057,"l":1212.3270787147,"c":1213.7745393876,"v":511571.4503514492,"t":1703289600}
+{"o":1213.7745393876,"h":1218.6881054198,"l":1182.3457041808,"c":1193.1283488828,"v":599502.5792308761,"t":1703293200}
+{"o":1193.1283488828,"h":1206.1803487593,"l":1189.6331603376,"c":1195.6632618722,"v":622332.4672100712,"t":1703296800}
+{"o":1195.6632618722,"h":1207.503254556,"l":1185.8666686613,"c":1190.8069995809,"v":806584.1459132106,"t":1703300400}
+{"o":1190.8069995809,"h":1201.6532874617,"l":1176.152675249,"c":1199.5778096939,"v":635733.0654904274,"t":1703304000}
+{"o":1199.5778096939,"h":1210.6153055844,"l":1196.6788740895,"c":1209.3022288527,"v":421930.7124245777,"t":1703307600}
+{"o":1209.3022288527,"h":1222.1082298732,"l":1204.5883963876,"c":1221.1171850949,"v":304640.7600453392,"t":1703311200}
+{"o":1221.1171850949,"h":1225.208291457,"l":1208.9964914849,"c":1211.233942759,"v":281322.6119302125,"t":1703314800}
+{"o":1211.233942759,"h":1222.7165703048,"l":1210.5148529808,"c":1222.2581828135,"v":265040.2681529452,"t":1703318400}
+{"o":1222.2581828135,"h":1222.9660629147,"l":1212.4239460959,"c":1216.8550368469,"v":243922.6941122805,"t":1703322000}
+{"o":1216.8550368469,"h":1220.1842695205,"l":1208.8679988701,"c":1211.7949250224,"v":201814.3095112954,"t":1703325600}
+{"o":1211.7949250224,"h":1217.0208324867,"l":1202.1837886466,"c":1215.5877426206,"v":237240.0004025762,"t":1703329200}
+{"o":1215.5877426206,"h":1233.5787360473,"l":1214.3735498851,"c":1231.0140281728,"v":301855.9122224388,"t":1703332800}
+{"o":1231.0140281728,"h":1232.6337126291,"l":1215.3256846709,"c":1220.527954325,"v":288191.6268977247,"t":1703336400}
+{"o":1220.527954325,"h":1224.4061949168,"l":1210.0910902147,"c":1220.1410995953,"v":483363.067451229,"t":1703340000}
+{"o":1220.1410995953,"h":1230.7297738117,"l":1214.0243144911,"c":1227.2917851491,"v":504029.1004481341,"t":1703343600}
+{"o":1227.2917851491,"h":1241.8662848966,"l":1220.4829582363,"c":1239.0485286059,"v":373894.3889137696,"t":1703347200}
+{"o":1239.0485286059,"h":1249.327418595,"l":1234.320636191,"c":1247.2209897026,"v":449412.4779218972,"t":1703350800}
+{"o":1247.2209897026,"h":1302.1415323721,"l":1243.7729247338,"c":1298.330245562,"v":782329.8170044818,"t":1703354400}
+{"o":1298.330245562,"h":1317.1280096981,"l":1280.4577575098,"c":1304.5563523489,"v":522794.5805454594,"t":1703358000}
+{"o":1304.5563523489,"h":1316.2942490949,"l":1301.0278736074,"c":1305.2325947869,"v":366540.0672149118,"t":1703361600}
+{"o":1305.2325947869,"h":1308.1188506906,"l":1289.7922413721,"c":1303.1557620236,"v":415378.5291257228,"t":1703365200}
+{"o":1303.1557620236,"h":1388.8152244636,"l":1300.1518453734,"c":1376.797552004,"v":519862.028181709,"t":1703368800}
+{"o":1376.797552004,"h":1378.4529191526,"l":1350.2340075821,"c":1367.0497530076,"v":554947.8064249802,"t":1703372400}
+{"o":1367.0497530076,"h":1390.1593823184,"l":1361.8363444817,"c":1387.7000474755,"v":447669.4959225318,"t":1703376000}
+{"o":1387.7000474755,"h":1425.6568766401,"l":1375.0349132577,"c":1420.6898304777,"v":432823.9752334108,"t":1703379600}
+{"o":1420.6898304777,"h":1446.2760120379,"l":1411.0147321725,"c":1424.0351863473,"v":485393.0582379255,"t":1703383200}
+{"o":1424.0351863473,"h":1479.740489019,"l":1420.095328567,"c":1471.3933334495,"v":476227.8960355039,"t":1703386800}
+{"o":1471.3933334495,"h":1487.2927364571,"l":1438.0250538006,"c":1452.8556405022,"v":561796.6708804754,"t":1703390400}
+{"o":1452.8556405022,"h":1461.7252982342,"l":1404.9009762681,"c":1433.6597624654,"v":454143.588290763,"t":1703394000}
+{"o":1433.6597624654,"h":1434.4233719526,"l":1399.3535906774,"c":1428.6211584232,"v":475955.8030304741,"t":1703397600}
+{"o":1428.6211584232,"h":1453.3702782136,"l":1423.7987731588,"c":1449.087279147,"v":328920.3687118331,"t":1703401200}
+{"o":1449.087279147,"h":1452.156778285,"l":1434.2224333214,"c":1445.1008886905,"v":320007.2269377897,"t":1703404800}
+{"o":1445.1008886905,"h":1451.9671217094,"l":1428.2115626012,"c":1430.6433526132,"v":261530.8476176875,"t":1703408400}
+{"o":1430.6433526132,"h":1431.610249693,"l":1370.789660189,"c":1396.4108411768,"v":495070.8667204153,"t":1703412000}
+{"o":1396.4108411768,"h":1405.2265121428,"l":1355.1765848255,"c":1397.657974994,"v":364861.645290207,"t":1703415600}
+{"o":1397.657974994,"h":1436.1553081939,"l":1384.8809574637,"c":1431.414343641,"v":328599.5320477195,"t":1703419200}
+{"o":1431.414343641,"h":1433.1515967547,"l":1415.4212144611,"c":1419.5937160616,"v":331413.7889091098,"t":1703422800}
+{"o":1419.5937160616,"h":1449.0026204384,"l":1419.0962210457,"c":1442.0545003783,"v":368538.8713808202,"t":1703426400}
+{"o":1442.0545003783,"h":1452.9427746291,"l":1431.1241677031,"c":1441.5125929609,"v":374628.7587251128,"t":1703430000}
+{"o":1441.5125929609,"h":1473.8706886647,"l":1434.2284889729,"c":1465.4458461028,"v":470577.9994932147,"t":1703433600}
+{"o":1465.4458461028,"h":1468.8278905935,"l":1428.4735277455,"c":1451.7436998807,"v":466345.8834741509,"t":1703437200}
+{"o":1451.7436998807,"h":1477.7044511716,"l":1448.6222955843,"c":1476.248568927,"v":352585.1981965564,"t":1703440800}
+{"o":1476.248568927,"h":1477.2171194137,"l":1454.8521655337,"c":1460.3375492113,"v":362237.8830295912,"t":1703444400}
+{"o":1460.3375492113,"h":1464.4407890628,"l":1305.7845027071,"c":1319.5156095413,"v":483436.9078996103,"t":1703448000}
+{"o":1319.5156095413,"h":1337.062427213,"l":1315.1285544065,"c":1334.2832414266,"v":363961.0767710716,"t":1703451600}
+{"o":1334.2832414266,"h":1339.6006473649,"l":1290.0096297174,"c":1316.2160306043,"v":573019.6706178739,"t":1703455200}
+{"o":1316.2160306043,"h":1329.2104424298,"l":1308.7256255165,"c":1322.8638756191,"v":354100.0424709485,"t":1703458800}
+{"o":1322.8638756191,"h":1328.7529555798,"l":1271.4235022357,"c":1284.6253932926,"v":540445.3286211008,"t":1703462400}
+{"o":1284.6253932926,"h":1319.5668490113,"l":1284.2679132295,"c":1289.609146636,"v":402125.6624991502,"t":1703466000}
+{"o":1289.609146636,"h":1302.0570393048,"l":1281.5077993182,"c":1298.8639723173,"v":421859.8427512757,"t":1703469600}
+{"o":1298.8639723173,"h":1321.7053115655,"l":1294.1863607122,"c":1317.8980335826,"v":369677.7881975226,"t":1703473200}
+{"o":1317.8980335826,"h":1459.668271656,"l":1305.4564163238,"c":1447.2208277447,"v":370951.1232123376,"t":1703476800}
+{"o":1447.2208277447,"h":1469.7122209755,"l":1446.6714335668,"c":1465.6687898049,"v":409781.1556057176,"t":1703480400}
+{"o":1465.6687898049,"h":1480.3942775457,"l":1462.1732311931,"c":1468.8423653561,"v":320666.1617401726,"t":1703484000}
+{"o":1468.8423653561,"h":1470.3941529334,"l":1450.1805008016,"c":1463.4078748401,"v":326296.8118456124,"t":1703487600}
+{"o":1463.4078748401,"h":1471.6785785406,"l":1436.1276473008,"c":1436.7474570479,"v":321144.7955017275,"t":1703491200}
+{"o":1436.7474570479,"h":1447.0678845487,"l":1424.9830508237,"c":1434.4574973259,"v":324541.5192124543,"t":1703494800}
+{"o":1434.4574973259,"h":1447.4238708526,"l":1432.9049015443,"c":1441.8629668313,"v":233675.3175232151,"t":1703498400}
+{"o":1441.8629668313,"h":1456.7676454765,"l":1428.7614564197,"c":1447.9166476287,"v":315137.50340534,"t":1703502000}
+{"o":1447.9166476287,"h":1478.4527197286,"l":1430.2622178197,"c":1475.4155714898,"v":358082.9743375338,"t":1703505600}
+{"o":1475.4155714898,"h":1495.9031280169,"l":1473.8699989561,"c":1485.890735641,"v":451572.6381289898,"t":1703509200}
+{"o":1485.890735641,"h":1538.8776338121,"l":1476.0455209671,"c":1538.8776338121,"v":458322.9686602968,"t":1703512800}
+{"o":1538.8776338121,"h":1602.5679853818,"l":1462.4754997936,"c":1526.7347876296,"v":655165.8796613386,"t":1703516400}
+{"o":1526.7347876296,"h":1541.6783672127,"l":1475.3684712683,"c":1489.5319780215,"v":626628.1471808135,"t":1703520000}
+{"o":1489.5319780215,"h":1515.0461068142,"l":1486.7591989153,"c":1507.5097223658,"v":487017.0679756668,"t":1703523600}
+{"o":1507.5097223658,"h":1535.0933557522,"l":1487.5378301597,"c":1494.3312992955,"v":464931.5321237506,"t":1703527200}
+{"o":1494.3312992955,"h":1509.5067446313,"l":1465.5636449881,"c":1477.3609421171,"v":527730.6242946995,"t":1703530800}
+{"o":1477.3609421171,"h":1479.3742196867,"l":1423.7142580161,"c":1453.4049759349,"v":606748.548567244,"t":1703534400}
+{"o":1453.4049759349,"h":1458.9165647728,"l":1428.1156572634,"c":1457.1382267769,"v":349529.0800380484,"t":1703538000}
+{"o":1457.1382267769,"h":1468.7544453237,"l":1447.2629784585,"c":1460.0431370967,"v":328529.4448995094,"t":1703541600}
+{"o":1460.0431370967,"h":1480.4321158846,"l":1449.95973163,"c":1472.1646020998,"v":345511.1866579646,"t":1703545200}
+{"o":1472.1646020998,"h":1479.4745154323,"l":1442.389873883,"c":1451.028413662,"v":402983.2338015803,"t":1703548800}
+{"o":1451.028413662,"h":1471.3787673225,"l":1449.3326474802,"c":1455.7880777381,"v":350265.7714597415,"t":1703552400}
+{"o":1455.7880777381,"h":1460.4786623054,"l":1428.0463357882,"c":1429.5400240433,"v":380733.7746883855,"t":1703556000}
+{"o":1429.5400240433,"h":1454.8506002941,"l":1422.7478901336,"c":1452.9997730859,"v":351440.8427432305,"t":1703559600}
+{"o":1452.9997730859,"h":1470.3858026428,"l":1450.0962691744,"c":1466.1387998043,"v":333840.251305768,"t":1703563200}
+{"o":1466.1387998043,"h":1467.3729380211,"l":1388.0131949237,"c":1400.7397359734,"v":594361.774275093,"t":1703566800}
+{"o":1400.7397359734,"h":1412.4030509656,"l":1360.3292937668,"c":1366.276492576,"v":598192.3964832622,"t":1703570400}
+{"o":1366.276492576,"h":1396.6986983856,"l":1351.6192912452,"c":1382.0764567868,"v":400907.9906896392,"t":1703574000}
+{"o":1382.0764567868,"h":1389.4144433352,"l":1355.8309332962,"c":1386.3529352201,"v":342297.5054926249,"t":1703577600}
+{"o":1386.3529352201,"h":1396.1045191865,"l":1363.2994647862,"c":1378.5845701084,"v":375900.055511991,"t":1703581200}
+{"o":1378.5845701084,"h":1411.4255377158,"l":1376.3657800926,"c":1400.8009069395,"v":337124.4019069214,"t":1703584800}
+{"o":1400.8009069395,"h":1404.9760061623,"l":1391.3997059109,"c":1399.0762652463,"v":297232.2081566334,"t":1703588400}
+{"o":1399.0762652463,"h":1420.4104652054,"l":1388.2453295655,"c":1419.6900892433,"v":319585.0384097787,"t":1703592000}
+{"o":1419.6900892433,"h":1425.9051874661,"l":1399.7962043956,"c":1408.9752278424,"v":303784.5005108014,"t":1703595600}
+{"o":1408.9752278424,"h":1410.2067509669,"l":1376.1054777126,"c":1379.1909232282,"v":389756.3440098244,"t":1703599200}
+{"o":1379.1909232282,"h":1381.7043469313,"l":1343.7370658713,"c":1346.6322787683,"v":618393.8696075608,"t":1703602800}
+{"o":1346.6322787683,"h":1369.6624101008,"l":1338.4062900318,"c":1362.3836181641,"v":615690.0329790807,"t":1703606400}
+{"o":1362.3836181641,"h":1363.9360416553,"l":1249.7385546968,"c":1295.4376372604,"v":1038055.1165148158,"t":1703610000}
+{"o":1295.4376372604,"h":1309.8763398763,"l":1273.1978485799,"c":1307.7471944015,"v":730789.684880115,"t":1703613600}
+{"o":1307.7471944015,"h":1313.1157022434,"l":1293.0627157631,"c":1297.5177681694,"v":475736.518637877,"t":1703617200}
+{"o":1297.5177681694,"h":1316.1419782692,"l":1293.7117168875,"c":1304.3250502602,"v":424994.3493933531,"t":1703620800}
+{"o":1304.3250502602,"h":1339.5567765475,"l":1300.2067488831,"c":1336.2169075648,"v":438742.1124043792,"t":1703624400}
+{"o":1336.2169075648,"h":1363.093412542,"l":1328.2323486798,"c":1361.4112729267,"v":414914.7342343024,"t":1703628000}
+{"o":1361.4112729267,"h":1376.2351532357,"l":1347.7927103693,"c":1371.1356578297,"v":460487.3303002733,"t":1703631600}
+{"o":1371.1356578297,"h":1384.208676448,"l":1340.8978398741,"c":1343.2296863363,"v":450488.6036333377,"t":1703635200}
+{"o":1343.2296863363,"h":1366.2409796065,"l":1341.6826429178,"c":1355.5659063154,"v":358783.6824056947,"t":1703638800}
+{"o":1355.5659063154,"h":1356.4175689209,"l":1325.1249925199,"c":1335.0175270848,"v":437432.2427945285,"t":1703642400}
+{"o":1335.0175270848,"h":1346.5302638455,"l":1315.4873449278,"c":1322.5463667158,"v":521770.865784083,"t":1703646000}
+{"o":1322.5463667158,"h":1349.6258461874,"l":1322.0100118812,"c":1343.8012565019,"v":348420.8723836204,"t":1703649600}
+{"o":1343.8012565019,"h":1358.5660234445,"l":1338.7568818876,"c":1357.1616632736,"v":344902.2888745818,"t":1703653200}
+{"o":1357.1616632736,"h":1373.0952332724,"l":1349.0640878393,"c":1361.6053772851,"v":339085.6767342579,"t":1703656800}
+{"o":1361.6053772851,"h":1368.6646734991,"l":1351.5296961027,"c":1358.3724884961,"v":246789.4472511103,"t":1703660400}
+{"o":1358.3724884961,"h":1382.7961027939,"l":1351.3086183331,"c":1374.6129090532,"v":316173.076831051,"t":1703664000}
+{"o":1374.6129090532,"h":1377.166444363,"l":1355.5326838987,"c":1356.1095367801,"v":265722.5501718708,"t":1703667600}
+{"o":1356.1095367801,"h":1400.3409009875,"l":1354.23094784,"c":1400.3409009875,"v":285911.746302076,"t":1703671200}
+{"o":1400.3409009875,"h":1404.2776735264,"l":1370.2452260692,"c":1375.7442087164,"v":375299.8042296951,"t":1703674800}
+{"o":1375.7442087164,"h":1380.3166017664,"l":1360.1891813895,"c":1366.7608383245,"v":323202.6336467299,"t":1703678400}
+{"o":1366.7608383245,"h":1378.9275790971,"l":1358.3997604986,"c":1358.9756622336,"v":409586.5983375897,"t":1703682000}
+{"o":1358.9756622336,"h":1364.1317800036,"l":1309.2366185231,"c":1318.0906739493,"v":630565.2601235071,"t":1703685600}
+{"o":1318.0906739493,"h":1625.7566811667,"l":1298.8651475009,"c":1609.5645229216,"v":602233.9406837499,"t":1703689200}
+{"o":1609.5645229216,"h":1614.4063307072,"l":1561.4140358311,"c":1561.6637930739,"v":672874.6148590612,"t":1703692800}
+{"o":1561.6637930739,"h":1618.7773859371,"l":1561.5139688308,"c":1611.1556337173,"v":473501.7776187262,"t":1703696400}
+{"o":1611.1556337173,"h":1648.3840756077,"l":1600.3514536786,"c":1642.8277578603,"v":429686.7207965617,"t":1703700000}
+{"o":1642.8277578603,"h":1646.9305464435,"l":1595.4868550508,"c":1625.8604877428,"v":384039.5027885812,"t":1703703600}
+{"o":1625.8604877428,"h":1650.9976371146,"l":1618.0013989186,"c":1643.4531912991,"v":354777.4578801619,"t":1703707200}
+{"o":1643.4531912991,"h":1648.213404862,"l":1620.5916919051,"c":1628.4410003283,"v":316099.0423471513,"t":1703710800}
+{"o":1628.4410003283,"h":1636.5682387218,"l":1590.4721946783,"c":1601.2626942406,"v":380114.879382692,"t":1703714400}
+{"o":1601.2626942406,"h":1610.0472693098,"l":1590.5604425514,"c":1596.762153127,"v":317612.0798321795,"t":1703718000}
+{"o":1596.762153127,"h":1634.8712331821,"l":1591.5123974766,"c":1603.731291551,"v":413566.7865066655,"t":1703721600}
+{"o":1603.731291551,"h":1611.8968570612,"l":1553.0819955309,"c":1566.6588378268,"v":490824.0486750994,"t":1703725200}
+{"o":1566.6588378268,"h":1571.8031711631,"l":1524.7425466353,"c":1539.2027844266,"v":480676.4213540005,"t":1703728800}
+{"o":1539.2027844266,"h":1566.7196376977,"l":1534.4464426396,"c":1556.5185389874,"v":440936.3368052664,"t":1703732400}
+{"o":1556.5185389874,"h":1576.9282862256,"l":1545.2950837916,"c":1560.1378164132,"v":266172.4428614249,"t":1703736000}
+{"o":1560.1378164132,"h":1579.0835856806,"l":1555.8712603949,"c":1570.247672217,"v":321406.2245365308,"t":1703739600}
+{"o":1570.247672217,"h":1593.8516093424,"l":1556.6331168998,"c":1561.1906361146,"v":319642.4478658313,"t":1703743200}
+{"o":1561.1906361146,"h":1581.9307586842,"l":1528.5193451271,"c":1577.6373605352,"v":431073.3755889622,"t":1703746800}
+{"o":1577.6373605352,"h":1580.853605881,"l":1563.3140104178,"c":1566.1467033545,"v":278201.6986083743,"t":1703750400}
+{"o":1566.1467033545,"h":1574.4916879919,"l":1539.4208012411,"c":1557.7552913635,"v":267592.6769451705,"t":1703754000}
+{"o":1557.7552913635,"h":1584.4850332618,"l":1552.5964819802,"c":1570.4948754753,"v":245968.4626077348,"t":1703757600}
+{"o":1570.4948754753,"h":1580.2804941462,"l":1560.8124421056,"c":1566.0357618102,"v":204425.3847941307,"t":1703761200}
+{"o":1566.0357618102,"h":1570.0594761931,"l":1504.8813207501,"c":1510.6988657417,"v":600335.6499579402,"t":1703764800}
+{"o":1510.6988657417,"h":1529.3615637491,"l":1483.2590403399,"c":1511.0056187785,"v":517167.1860221753,"t":1703768400}
+{"o":1511.0056187785,"h":1513.9522009774,"l":1441.0617858079,"c":1476.4447975229,"v":786750.8497055791,"t":1703772000}
+{"o":1476.4447975229,"h":1503.0258275904,"l":1473.8271146351,"c":1488.8133016864,"v":437149.7684896382,"t":1703775600}
+{"o":1488.8133016864,"h":1632.7818969611,"l":1460.1847407415,"c":1609.5870926538,"v":358786.4932741391,"t":1703779200}
+{"o":1609.5870926538,"h":1639.6849278523,"l":1607.0060043168,"c":1626.9668029894,"v":342305.3810224248,"t":1703782800}
+{"o":1626.9668029894,"h":1633.1088702097,"l":1606.5079072023,"c":1614.7716824671,"v":310318.4800801082,"t":1703786400}
+{"o":1614.7716824671,"h":1653.7633566335,"l":1611.9343909506,"c":1646.8494891058,"v":262391.4714653238,"t":1703790000}
+{"o":1646.8494891058,"h":1649.9203327075,"l":1609.728753562,"c":1624.9752669429,"v":334042.9136469699,"t":1703793600}
+{"o":1624.9752669429,"h":1650.8175996001,"l":1620.1006456733,"c":1636.1579612599,"v":388845.926448544,"t":1703797200}
+{"o":1636.1579612599,"h":1691.713749933,"l":1631.634149138,"c":1688.0685838466,"v":388800.1864933749,"t":1703800800}
+{"o":1688.0685838466,"h":1690.7077054705,"l":1581.5646190553,"c":1582.2004063139,"v":351075.7810525471,"t":1703804400}
+{"o":1582.2004063139,"h":1591.7840902427,"l":1546.2262302441,"c":1554.2323581857,"v":484814.4105959688,"t":1703808000}
+{"o":1554.2323581857,"h":1604.0568346388,"l":1545.8239494604,"c":1593.2290119225,"v":533571.3472425217,"t":1703811600}
+{"o":1593.2290119225,"h":1632.3388715577,"l":1589.746055041,"c":1624.3748942194,"v":514817.2995474604,"t":1703815200}
+{"o":1624.3748942194,"h":1646.0553125813,"l":1618.6820033682,"c":1630.7204121167,"v":325249.9753195507,"t":1703818800}
+{"o":1630.7204121167,"h":1645.3039017975,"l":1618.9897988471,"c":1634.2953356301,"v":303076.0033497884,"t":1703822400}
+{"o":1634.2953356301,"h":1658.2097172643,"l":1622.738438315,"c":1652.3106881322,"v":244419.4503680522,"t":1703826000}
+{"o":1652.3106881322,"h":1685.5072061144,"l":1647.5690326331,"c":1681.1501454346,"v":337804.3587387888,"t":1703829600}
+{"o":1681.1501454346,"h":1682.1666983637,"l":1629.9937551042,"c":1633.8319599948,"v":311524.890440942,"t":1703833200}
+{"o":1633.8319599948,"h":1686.5590284758,"l":1632.3025743373,"c":1684.051155448,"v":271106.6816844771,"t":1703836800}
+{"o":1684.051155448,"h":1703.8964507837,"l":1666.2661160964,"c":1691.6466809723,"v":369828.2058324215,"t":1703840400}
+{"o":1691.6466809723,"h":1697.0079197406,"l":1673.2604215232,"c":1675.0027059685,"v":296282.5994146848,"t":1703844000}
+{"o":1675.0027059685,"h":1689.3553249212,"l":1666.5853898614,"c":1671.3936700457,"v":231228.6498512547,"t":1703847600}
+{"o":1671.3936700457,"h":1674.5080316544,"l":1653.8881208881,"c":1664.7296356472,"v":282929.621509638,"t":1703851200}
+{"o":1664.7296356472,"h":1681.8001331378,"l":1649.9428048147,"c":1676.9608851705,"v":242437.8046952532,"t":1703854800}
+{"o":1676.9608851705,"h":1708.5849285394,"l":1639.7387748693,"c":1659.6882055202,"v":338303.5481530696,"t":1703858400}
+{"o":1659.6882055202,"h":1661.6896748238,"l":1594.6392284187,"c":1608.7036016008,"v":462796.9410862113,"t":1703862000}
+{"o":1608.7036016008,"h":1634.5823386135,"l":1573.9982928264,"c":1576.9801168539,"v":533051.9552487142,"t":1703865600}
+{"o":1576.9801168539,"h":1594.565524302,"l":1560.0637235148,"c":1574.7780158656,"v":471550.2416694351,"t":1703869200}
+{"o":1574.7780158656,"h":1613.3788229616,"l":1571.2408327724,"c":1603.2778348156,"v":325842.022216558,"t":1703872800}
+{"o":1603.2778348156,"h":1619.1031327127,"l":1593.6538880642,"c":1607.9464773725,"v":213299.8565731298,"t":1703876400}
+{"o":1607.9464773725,"h":1611.7238192258,"l":1585.7233936728,"c":1591.6554918229,"v":233865.9218194861,"t":1703880000}
+{"o":1591.6554918229,"h":1606.4014643836,"l":1574.4322767597,"c":1584.3425267187,"v":263579.6593045181,"t":1703883600}
+{"o":1584.3425267187,"h":1602.7621698321,"l":1564.1322221869,"c":1580.1884674927,"v":286191.7486777144,"t":1703887200}
+{"o":1580.1884674927,"h":1613.9839028491,"l":1580.1884674927,"c":1613.2024634162,"v":206478.8789393763,"t":1703890800}
+{"o":1613.2024634162,"h":1620.2002281537,"l":1603.3045084373,"c":1608.4584179732,"v":208032.7803926079,"t":1703894400}
+{"o":1608.4584179732,"h":1631.0551814248,"l":1598.031225701,"c":1615.4751424821,"v":204822.3402202957,"t":1703898000}
+{"o":1615.4751424821,"h":1616.0571418255,"l":1589.9220700503,"c":1592.5685430042,"v":178902.6770114257,"t":1703901600}
+{"o":1592.5685430042,"h":1598.5896232533,"l":1564.1114025713,"c":1571.7141764398,"v":227413.8434147367,"t":1703905200}
+{"o":1571.7141764398,"h":1585.0867861859,"l":1568.321257397,"c":1581.1289967247,"v":214342.6953388767,"t":1703908800}
+{"o":1581.1289967247,"h":1592.1714932002,"l":1573.6909266232,"c":1589.0181277916,"v":291418.9408178436,"t":1703912400}
+{"o":1589.0181277916,"h":1592.289828755,"l":1580.7032837948,"c":1586.9858368314,"v":204624.2256813104,"t":1703916000}
+{"o":1586.9858368314,"h":1724.0577477255,"l":1564.3167479906,"c":1697.5749871927,"v":210555.3652457177,"t":1703919600}
+{"o":1697.5749871927,"h":1698.5971275425,"l":1661.8556138994,"c":1664.1981643227,"v":307357.2404727832,"t":1703923200}
+{"o":1664.1981643227,"h":1674.8210396266,"l":1655.1944852641,"c":1670.2162279693,"v":273933.1912057922,"t":1703926800}
+{"o":1670.2162279693,"h":1681.748663259,"l":1660.588382366,"c":1676.7928889378,"v":233046.2864867457,"t":1703930400}
+{"o":1676.7928889378,"h":1684.311983248,"l":1672.8495003477,"c":1678.8296119626,"v":159045.8175410875,"t":1703934000}
+{"o":1678.8296119626,"h":1703.6155101136,"l":1677.5601744708,"c":1692.0667766137,"v":176558.6148751719,"t":1703937600}
+{"o":1692.0667766137,"h":1699.2279386943,"l":1685.0711814688,"c":1691.5283938314,"v":205503.0192854567,"t":1703941200}
+{"o":1691.5283938314,"h":1711.3974645679,"l":1691.2489686839,"c":1707.9824865768,"v":221038.687586974,"t":1703944800}
+{"o":1707.9824865768,"h":1711.7868357387,"l":1686.0375263651,"c":1711.7868357387,"v":270751.5346384565,"t":1703948400}
+{"o":1711.7868357387,"h":1723.8218013606,"l":1692.057475165,"c":1701.2412827315,"v":348111.9094406008,"t":1703952000}
+{"o":1701.2412827315,"h":1707.7685699604,"l":1688.2529743515,"c":1704.2452818869,"v":238502.5648825548,"t":1703955600}
+{"o":1704.2452818869,"h":1706.18055248,"l":1690.2329937163,"c":1696.7915366686,"v":208227.8224353476,"t":1703959200}
+{"o":1696.7915366686,"h":1709.3606585487,"l":1690.8791305782,"c":1698.3592441629,"v":212395.4349125436,"t":1703962800}
+{"o":1698.3592441629,"h":1713.4875662104,"l":1697.345231725,"c":1698.7897984507,"v":215791.3674173118,"t":1703966400}
+{"o":1698.7897984507,"h":1705.1659789345,"l":1677.4755496777,"c":1685.3256167995,"v":191893.7496818906,"t":1703970000}
+{"o":1685.3256167995,"h":1686.9355829352,"l":1668.5936343921,"c":1673.1420232826,"v":181434.3184336043,"t":1703973600}
+{"o":1673.1420232826,"h":1682.2442568274,"l":1664.3825694149,"c":1674.6688497605,"v":197706.2099039312,"t":1703977200}
+{"o":1674.6688497605,"h":1690.3327264841,"l":1672.5795158927,"c":1686.3976258968,"v":204372.3158419458,"t":1703980800}
+{"o":1686.3976258968,"h":1691.8362181869,"l":1663.7207714213,"c":1666.6723542194,"v":197588.984107645,"t":1703984400}
+{"o":1666.6723542194,"h":1672.9040350776,"l":1633.9660912966,"c":1654.6610655734,"v":233804.6533275534,"t":1703988000}
+{"o":1654.6610655734,"h":1656.8742233386,"l":1637.6203941303,"c":1655.297959084,"v":218193.1507138139,"t":1703991600}
+{"o":1655.297959084,"h":1681.5814467872,"l":1650.8787061877,"c":1674.8573269332,"v":193638.8660171416,"t":1703995200}
+{"o":1674.8573269332,"h":1684.438134361,"l":1664.3129481968,"c":1665.3808882623,"v":160216.8801792609,"t":1703998800}
+{"o":1665.3808882623,"h":1689.2604531098,"l":1665.3808882623,"c":1683.8409093744,"v":167630.2690279804,"t":1704002400}
+{"o":1683.8409093744,"h":1722.2524990115,"l":1681.51007037,"c":1709.6578782769,"v":209307.8714099941,"t":1704006000}
+{"o":1709.6578782769,"h":1718.0324076905,"l":1699.9191266208,"c":1711.1638561035,"v":194469.3623901065,"t":1704009600}
+{"o":1711.1638561035,"h":1727.7680194237,"l":1707.954135027,"c":1717.3926579243,"v":171183.4812517106,"t":1704013200}
+{"o":1717.3926579243,"h":1721.554617657,"l":1710.358260036,"c":1712.9336191067,"v":145750.0318731179,"t":1704016800}
+{"o":1712.9336191067,"h":1714.9067705542,"l":1706.1908442243,"c":1713.3716296406,"v":165982.1395911334,"t":1704020400}
+{"o":1713.3716296406,"h":1728.5111693029,"l":1695.8286536132,"c":1700.1858396923,"v":186810.5460064456,"t":1704024000}
+{"o":1700.1858396923,"h":1705.4166195679,"l":1689.2886470138,"c":1696.4255260898,"v":193069.1259082459,"t":1704027600}
+{"o":1696.4255260898,"h":1704.3580361798,"l":1690.1460727537,"c":1694.1892126652,"v":167518.2234265977,"t":1704031200}
+{"o":1694.1892126652,"h":1705.1277681458,"l":1680.533755956,"c":1685.093450302,"v":202885.8605961052,"t":1704034800}
+{"o":1685.093450302,"h":1707.511286356,"l":1682.0771230183,"c":1700.1360843873,"v":158750.3360576968,"t":1704038400}
+{"o":1700.1360843873,"h":1716.2128527189,"l":1696.7128989924,"c":1714.4997764115,"v":180052.9550880969,"t":1704042000}
+{"o":1714.4997764115,"h":1715.723915807,"l":1701.8006219417,"c":1707.7616543408,"v":165596.1808226302,"t":1704045600}
+{"o":1707.7616543408,"h":1717.3465287748,"l":1701.8943948063,"c":1705.8466244068,"v":146796.3785931956,"t":1704049200}
+{"o":1705.8466244068,"h":1724.2191885775,"l":1701.4051530326,"c":1723.26060384,"v":226963.5462868232,"t":1704052800}
+{"o":1723.26060384,"h":1728.844060867,"l":1707.4789604832,"c":1709.513111244,"v":235412.5764192609,"t":1704056400}
+{"o":1709.513111244,"h":1710.564255057,"l":1653.7301195115,"c":1654.805243533,"v":262879.5838045746,"t":1704060000}
+{"o":1654.805243533,"h":1726.636433346,"l":1643.2581858487,"c":1673.2723790152,"v":318815.4897626079,"t":1704063600}
+{"o":1673.2723790152,"h":1707.3947306545,"l":1673.2723790152,"c":1677.5422213832,"v":335650.2052488847,"t":1704067200}
+{"o":1677.5422213832,"h":1733.9315997555,"l":1671.316213042,"c":1711.7000471863,"v":270330.0508939269,"t":1704070800}
+{"o":1711.7000471863,"h":1715.3888323981,"l":1698.5685875405,"c":1705.2239169192,"v":172055.5520536867,"t":1704074400}
+{"o":1705.2239169192,"h":1710.0496298912,"l":1686.463272368,"c":1694.449674935,"v":192648.9438162786,"t":1704078000}
+{"o":1694.449674935,"h":1709.257091918,"l":1671.2905113483,"c":1686.5349238557,"v":186894.4682494282,"t":1704081600}
+{"o":1686.5349238557,"h":1690.873130396,"l":1670.3859554596,"c":1672.3451947436,"v":134807.0769714678,"t":1704085200}
+{"o":1672.3451947436,"h":1686.5512951176,"l":1670.55586483,"c":1683.4810247514,"v":102906.9664072256,"t":1704088800}
+{"o":1683.4810247514,"h":1703.3342603979,"l":1676.4215842185,"c":1685.8029731279,"v":136517.8718676768,"t":1704092400}
+{"o":1685.8029731279,"h":1693.2232485206,"l":1677.6275613639,"c":1685.7610276643,"v":102099.1887061339,"t":1704096000}
+{"o":1685.7610276643,"h":1712.9962978323,"l":1675.6382304812,"c":1711.7988595682,"v":136975.5199064655,"t":1704099600}
+{"o":1711.7988595682,"h":1722.27779673,"l":1709.2342095592,"c":1712.9405113942,"v":122347.6241235444,"t":1704103200}
+{"o":1712.9405113942,"h":1719.5733873032,"l":1706.0491327046,"c":1714.8098935341,"v":106236.3339156117,"t":1704106800}
+{"o":1714.8098935341,"h":1742.3718436774,"l":1708.0667947191,"c":1724.2270884509,"v":171439.4645769135,"t":1704110400}
+{"o":1724.2270884509,"h":1739.3450444885,"l":1716.738905151,"c":1732.9428751108,"v":174893.1401722803,"t":1704114000}
+{"o":1732.9428751108,"h":1732.9428751108,"l":1716.0241374787,"c":1716.7070144251,"v":199410.4189394315,"t":1704117600}
+{"o":1716.7070144251,"h":1748.8060745574,"l":1715.4414997723,"c":1743.2071034413,"v":220172.1147494873,"t":1704121200}
+{"o":1743.2071034413,"h":1783.0094742394,"l":1740.6458209863,"c":1753.1799866999,"v":302822.0274106049,"t":1704124800}
+{"o":1753.1799866999,"h":1762.6397885405,"l":1746.2684779443,"c":1760.4698789798,"v":192647.6905880012,"t":1704128400}
+{"o":1760.4698789798,"h":1788.459497042,"l":1760.4454966458,"c":1774.8477288737,"v":275954.1551695745,"t":1704132000}
+{"o":1774.8477288737,"h":1794.4438844757,"l":1767.3228715422,"c":1789.7450965872,"v":234390.2407141159,"t":1704135600}
+{"o":1789.7450965872,"h":1801.9497503455,"l":1774.012133668,"c":1776.5542750807,"v":283869.2504622847,"t":1704139200}
+{"o":1776.5542750807,"h":1780.1094592233,"l":1766.5840341933,"c":1775.5163215876,"v":235525.8617074099,"t":1704142800}
+{"o":1775.5163215876,"h":1781.3540121861,"l":1759.6524463363,"c":1775.971761884,"v":181037.1057682664,"t":1704146400}
+{"o":1775.971761884,"h":1803.7401270972,"l":1775.8966503709,"c":1803.4426931487,"v":247705.8410343728,"t":1704150000}
+{"o":1803.4426931487,"h":1817.4396802063,"l":1785.1893531994,"c":1815.8785473773,"v":330952.3959326255,"t":1704153600}
+{"o":1815.8785473773,"h":1854.5047208036,"l":1815.2351164661,"c":1826.969274266,"v":399865.448278251,"t":1704157200}
+{"o":1826.969274266,"h":1843.5822644759,"l":1824.9728856438,"c":1843.016247908,"v":230969.5774545859,"t":1704160800}
+{"o":1843.016247908,"h":1843.7326616287,"l":1822.6900673671,"c":1833.6324073041,"v":239352.3021586016,"t":1704164400}
+{"o":1833.6324073041,"h":1855.7618861669,"l":1826.283667482,"c":1850.9197900126,"v":329031.7804858648,"t":1704168000}
+{"o":1850.9197900126,"h":1862.5991872975,"l":1845.7963773824,"c":1853.4697218216,"v":281092.1414938237,"t":1704171600}
+{"o":1853.4697218216,"h":1863.7262618033,"l":1841.3240400487,"c":1854.0030986697,"v":273595.116309763,"t":1704175200}
+{"o":1854.0030986697,"h":1886.9970245632,"l":1854.0030986697,"c":1883.5044148854,"v":252784.0286390626,"t":1704178800}
+{"o":1883.5044148854,"h":1892.2247788394,"l":1871.3647704766,"c":1884.4359542749,"v":234980.5626645687,"t":1704182400}
+{"o":1884.4359542749,"h":1922.5017973884,"l":1881.5730183859,"c":1907.2996725633,"v":253104.3530085277,"t":1704186000}
+{"o":1907.2996725633,"h":1917.2001494819,"l":1881.1655696074,"c":1897.7747095206,"v":255638.7618602828,"t":1704189600}
+{"o":1897.7747095206,"h":1911.5525360519,"l":1857.9214734353,"c":1873.423018711,"v":240857.4174031592,"t":1704193200}
+{"o":1873.423018711,"h":1880.159747233,"l":1857.1866508658,"c":1859.1571578304,"v":166495.6447065913,"t":1704196800}
+{"o":1859.1571578304,"h":1876.2424021593,"l":1857.8846008945,"c":1865.1895141891,"v":176228.8507307594,"t":1704200400}
+{"o":1865.1895141891,"h":1870.4245050588,"l":1799.8899457883,"c":1811.6957272798,"v":319408.3516895068,"t":1704204000}
+{"o":1811.6957272798,"h":1820.052577136,"l":1778.7903230846,"c":1804.4339357385,"v":347372.7326138972,"t":1704207600}
+{"o":1804.4339357385,"h":1816.4977170475,"l":1786.4806301696,"c":1811.9371826231,"v":284162.348445658,"t":1704211200}
+{"o":1811.9371826231,"h":1816.5502072496,"l":1761.142027532,"c":1772.2031152453,"v":269407.372288001,"t":1704214800}
+{"o":1772.2031152453,"h":1783.858775906,"l":1769.0440275033,"c":1773.4430682206,"v":197179.3045294404,"t":1704218400}
+{"o":1773.4430682206,"h":1793.7351414609,"l":1760.9824129721,"c":1770.4288965472,"v":240498.6332870064,"t":1704222000}
+{"o":1770.4288965472,"h":1787.1101866692,"l":1760.3548662866,"c":1761.0725423592,"v":230444.4586840544,"t":1704225600}
+{"o":1761.0725423592,"h":1775.7775734413,"l":1753.6809565032,"c":1775.1046795746,"v":226307.543025176,"t":1704229200}
+{"o":1775.1046795746,"h":1790.3402220123,"l":1769.9256135862,"c":1776.1126926786,"v":228133.8122998479,"t":1704232800}
+{"o":1776.1126926786,"h":1777.6491081795,"l":1745.750608396,"c":1755.9108376633,"v":207299.4692981677,"t":1704236400}
+{"o":1755.9108376633,"h":1776.1331619647,"l":1753.8578000386,"c":1764.7210421553,"v":254924.3237150937,"t":1704240000}
+{"o":1764.7210421553,"h":1784.3314021381,"l":1755.8878218762,"c":1778.5885517833,"v":205735.934860672,"t":1704243600}
+{"o":1778.5885517833,"h":1787.4887437115,"l":1768.4839175736,"c":1771.8334344647,"v":160140.9178193554,"t":1704247200}
+{"o":1771.8334344647,"h":1777.9216951291,"l":1763.1039975602,"c":1775.4544700415,"v":165785.8523671153,"t":1704250800}
+{"o":1775.4544700415,"h":1780.3846716979,"l":1762.112603334,"c":1774.9874462654,"v":175156.5989583375,"t":1704254400}
+{"o":1774.9874462654,"h":1789.9207713404,"l":1770.7556132416,"c":1781.4308906736,"v":209421.595071605,"t":1704258000}
+{"o":1781.4308906736,"h":1804.1250996156,"l":1774.8968957143,"c":1797.1302848839,"v":272260.5513814493,"t":1704261600}
+{"o":1797.1302848839,"h":1807.4527162961,"l":1768.779314709,"c":1773.1017821126,"v":197336.659812254,"t":1704265200}
+{"o":1773.1017821126,"h":1786.0158318844,"l":1770.0993695116,"c":1781.6413462069,"v":151355.7160867325,"t":1704268800}
+{"o":1781.6413462069,"h":1798.7236165796,"l":1779.8389881511,"c":1792.1882323332,"v":191912.9017204497,"t":1704272400}
+{"o":1792.1882323332,"h":1825.4275486532,"l":1753.4656871389,"c":1791.3078977843,"v":224930.3797448388,"t":1704276000}
+{"o":1791.3078977843,"h":1793.1347429866,"l":1712.391548986,"c":1727.4658650034,"v":480492.6390123213,"t":1704279600}
+{"o":1727.4658650034,"h":1727.4658650034,"l":1594.6353058641,"c":1674.798617748,"v":975489.2048881879,"t":1704283200}
+{"o":1674.798617748,"h":1679.1662471701,"l":1618.276428582,"c":1640.9222387536,"v":564705.3597294046,"t":1704286800}
+{"o":1640.9222387536,"h":1645.7503445105,"l":1593.9628923595,"c":1615.0386105367,"v":479602.4353177007,"t":1704290400}
+{"o":1615.0386105367,"h":1692.5900786321,"l":1612.9842160649,"c":1691.5281974897,"v":478940.3945980619,"t":1704294000}
+{"o":1691.5281974897,"h":1730.7262523056,"l":1652.4291153559,"c":1668.5010686252,"v":618730.6743404735,"t":1704297600}
+{"o":1668.5010686252,"h":1669.9092041596,"l":1619.5952514976,"c":1633.3360869661,"v":321134.467342995,"t":1704301200}
+{"o":1633.3360869661,"h":1650.8321672822,"l":1596.9823987691,"c":1616.2211144542,"v":297000.6850885449,"t":1704304800}
+{"o":1616.2211144542,"h":1648.5158143649,"l":1611.6427677065,"c":1626.2244278839,"v":257654.1615360813,"t":1704308400}
+{"o":1626.2244278839,"h":1664.9032297939,"l":1623.4992760651,"c":1661.8383483987,"v":228927.486854014,"t":1704312000}
+{"o":1661.8383483987,"h":1676.9938486297,"l":1648.5856980029,"c":1673.9394693327,"v":275678.5067322711,"t":1704315600}
+{"o":1673.9394693327,"h":1674.5812705789,"l":1640.9934957699,"c":1649.8367319166,"v":227921.5417574219,"t":1704319200}
+{"o":1649.8367319166,"h":1652.4863946727,"l":1632.4952731216,"c":1644.6259556273,"v":238619.9120538178,"t":1704322800}
+{"o":1644.6259556273,"h":1674.1770540555,"l":1639.8391885828,"c":1672.2902290746,"v":296984.4075958359,"t":1704326400}
+{"o":1672.2902290746,"h":1676.8693650386,"l":1634.333016765,"c":1643.4483118271,"v":235547.758168173,"t":1704330000}
+{"o":1643.4483118271,"h":1685.0524538232,"l":1637.7725926328,"c":1683.1411035324,"v":285239.853825887,"t":1704333600}
+{"o":1683.1411035324,"h":1701.4872339953,"l":1673.5986032779,"c":1688.7314623613,"v":350180.1162185509,"t":1704337200}
+{"o":1688.7314623613,"h":1694.0562542029,"l":1675.4908645581,"c":1679.9380596061,"v":266053.1527320298,"t":1704340800}
+{"o":1679.9380596061,"h":2157.4022448357,"l":1665.9785686599,"c":2150.4221793673,"v":284309.0343585681,"t":1704344400}
+{"o":2150.4221793673,"h":2155.8039265236,"l":2134.0433032259,"c":2141.2826061669,"v":187073.4257204872,"t":1704348000}
+{"o":2141.2826061669,"h":2150.1617234198,"l":2100.1414128677,"c":2101.4354189553,"v":212228.7650032978,"t":1704351600}
+{"o":2101.4354189553,"h":2109.1305344637,"l":2075.5254355384,"c":2084.099851283,"v":213106.647209889,"t":1704355200}
+{"o":2084.099851283,"h":2105.9158471523,"l":2083.5281407711,"c":2092.7688700905,"v":132694.7881492312,"t":1704358800}
+{"o":2092.7688700905,"h":2103.9545391184,"l":2058.6107112455,"c":2088.6582147676,"v":194881.2845442274,"t":1704362400}
+{"o":2088.6582147676,"h":2100.7738504842,"l":2073.8602492338,"c":2092.7378612049,"v":157561.9084956305,"t":1704366000}
+{"o":2092.7378612049,"h":2120.8049605025,"l":2085.8047999429,"c":2112.5710546346,"v":213915.7467060109,"t":1704369600}
+{"o":2112.5710546346,"h":2135.3646919758,"l":2089.5379734587,"c":2123.9035827925,"v":219578.6561888835,"t":1704373200}
+{"o":2123.9035827925,"h":2171.6141773536,"l":2113.0207776344,"c":2171.0269916578,"v":261936.4981342299,"t":1704376800}
+{"o":2171.0269916578,"h":2215.535492199,"l":2148.3677684627,"c":2193.2411902949,"v":366692.2034479844,"t":1704380400}
+{"o":2193.2411902949,"h":2197.7406278035,"l":2149.9000154603,"c":2156.9862355052,"v":317566.6134547209,"t":1704384000}
+{"o":2156.9862355052,"h":2194.5609465392,"l":2149.7010972939,"c":2179.8668739831,"v":265428.246795034,"t":1704387600}
+{"o":2179.8668739831,"h":2197.0564510219,"l":2172.3261055625,"c":2192.1004675472,"v":214158.2863468143,"t":1704391200}
+{"o":2192.1004675472,"h":2255.4948028943,"l":2189.9112329534,"c":2224.360672284,"v":366300.3722021937,"t":1704394800}
+{"o":2224.360672284,"h":2284.9716060581,"l":2224.360672284,"c":2252.737615825,"v":356732.6451369976,"t":1704398400}
+{"o":2252.737615825,"h":2264.834884909,"l":2227.4021846055,"c":2233.7095889283,"v":261739.474442673,"t":1704402000}
+{"o":2233.7095889283,"h":2259.6627913812,"l":2212.9096031856,"c":2216.4421800474,"v":260814.0690420742,"t":1704405600}
+{"o":2216.4421800474,"h":2227.8646230612,"l":2208.1138961441,"c":2217.9138835023,"v":211761.8932725048,"t":1704409200}
+{"o":2217.9138835023,"h":2228.7680280714,"l":2177.7130268116,"c":2201.14150413,"v":265634.4258194939,"t":1704412800}
+{"o":2201.14150413,"h":2212.0408270656,"l":2117.2530088659,"c":2137.6921201419,"v":374526.4019634803,"t":1704416400}
+{"o":2137.6921201419,"h":2163.8657628128,"l":2125.1385757222,"c":2136.4138722206,"v":305506.4487550766,"t":1704420000}
+{"o":2136.4138722206,"h":2153.9165412982,"l":2125.3503629652,"c":2134.4821701017,"v":197248.6490353604,"t":1704423600}
+{"o":2134.4821701017,"h":2143.2106272735,"l":2116.2330393689,"c":2131.6532842209,"v":234022.3617898345,"t":1704427200}
+{"o":2131.6532842209,"h":2158.2568119944,"l":2127.6073930473,"c":2143.7782641227,"v":188941.6918573595,"t":1704430800}
+{"o":2143.7782641227,"h":2151.0886568632,"l":2126.6915119734,"c":2146.9472268691,"v":148282.1103618559,"t":1704434400}
+{"o":2146.9472268691,"h":2156.6849021732,"l":2137.1232592691,"c":2137.9273975168,"v":140711.0397790233,"t":1704438000}
+{"o":2137.9273975168,"h":2161.2834420323,"l":2137.5433948769,"c":2144.5655080459,"v":140263.3799598025,"t":1704441600}
+{"o":2144.5655080459,"h":2176.6080488355,"l":2144.1914719206,"c":2168.0997407724,"v":233934.9175900735,"t":1704445200}
+{"o":2168.0997407724,"h":2171.2779618055,"l":2104.242616887,"c":2110.897736288,"v":199714.7369017566,"t":1704448800}
+{"o":2110.897736288,"h":2128.4509292957,"l":2103.2778275402,"c":2106.1234961017,"v":207669.1468113727,"t":1704452400}
+{"o":2106.1234961017,"h":2133.8530805029,"l":2089.6563505137,"c":2126.5524804968,"v":223972.1945619883,"t":1704456000}
+{"o":2126.5524804968,"h":2142.1644235703,"l":2112.5852275592,"c":2130.4801807003,"v":228874.6521656161,"t":1704459600}
+{"o":2130.4801807003,"h":2138.0775989875,"l":2048.4617574685,"c":2052.353527061,"v":476912.6538992805,"t":1704463200}
+{"o":2052.353527061,"h":2086.9562835312,"l":2051.7471315442,"c":2070.0502932186,"v":333319.280706624,"t":1704466800}
+{"o":2070.0502932186,"h":2079.487416477,"l":2033.2303718276,"c":2033.2303718276,"v":280965.4456306846,"t":1704470400}
+{"o":2033.2303718276,"h":2070.9737607286,"l":2018.876696886,"c":2067.5649410691,"v":359428.7340040526,"t":1704474000}
+{"o":2067.5649410691,"h":2078.0264393665,"l":2052.0789744228,"c":2071.2619443304,"v":182339.9279495981,"t":1704477600}
+{"o":2071.2619443304,"h":2087.7620275343,"l":2065.8952959333,"c":2071.3852386309,"v":190946.7921555078,"t":1704481200}
+{"o":2071.3852386309,"h":2112.6510636358,"l":2071.2934840978,"c":2106.0668406211,"v":199085.8081384244,"t":1704484800}
+{"o":2106.0668406211,"h":2106.0668406211,"l":2079.8667884247,"c":2095.1079152398,"v":192073.1102598723,"t":1704488400}
+{"o":2095.1079152398,"h":2112.1635052455,"l":2073.8936428936,"c":2096.7716533756,"v":162348.2505871744,"t":1704492000}
+{"o":2096.7716533756,"h":2122.3262616531,"l":2096.7716533756,"c":2112.558659116,"v":195856.5627559235,"t":1704495600}
+{"o":2112.558659116,"h":2119.6938358994,"l":2083.3212387834,"c":2094.8215985857,"v":220663.7634612146,"t":1704499200}
+{"o":2094.8215985857,"h":2094.8288149005,"l":2068.5060767594,"c":2079.6039037246,"v":150880.2690336104,"t":1704502800}
+{"o":2079.6039037246,"h":2095.3957007437,"l":2073.0192598264,"c":2088.4379370455,"v":164969.9422252782,"t":1704506400}
+{"o":2088.4379370455,"h":2101.0572602336,"l":2076.6904511194,"c":2085.7165856407,"v":133191.3603317935,"t":1704510000}
+{"o":2085.7165856407,"h":2090.6946604277,"l":2036.263842011,"c":2055.5139507441,"v":246389.0372283916,"t":1704513600}
+{"o":2055.5139507441,"h":2059.6487830173,"l":1964.7543979003,"c":1998.117152185,"v":377390.0313904199,"t":1704517200}
+{"o":1998.117152185,"h":1998.117152185,"l":1936.7447777222,"c":1946.6771283017,"v":411004.4495768404,"t":1704520800}
+{"o":1946.6771283017,"h":2002.2928926941,"l":1945.2426399722,"c":1997.1328941632,"v":284353.8212420286,"t":1704524400}
+{"o":1997.1328941632,"h":2013.2219217771,"l":1981.741984669,"c":2013.2219217771,"v":179517.6703816023,"t":1704528000}
+{"o":2013.2219217771,"h":2022.1587493155,"l":2001.5155787405,"c":2007.6470999657,"v":139255.4355081603,"t":1704531600}
+{"o":2007.6470999657,"h":2013.9232892608,"l":1996.0590096508,"c":2001.5132607855,"v":157282.2073078979,"t":1704535200}
+{"o":2001.5132607855,"h":2006.6543603476,"l":1987.9326382047,"c":1996.392231222,"v":147183.5695638482,"t":1704538800}
+{"o":1996.392231222,"h":2010.9220654242,"l":1972.2773698249,"c":1979.3723641168,"v":168938.4523720075,"t":1704542400}
+{"o":1979.3723641168,"h":2001.2156829525,"l":1963.7060146074,"c":1994.5500026467,"v":243498.0603617018,"t":1704546000}
+{"o":1994.5500026467,"h":2191.5491581762,"l":1993.8698528268,"c":2180.8191892437,"v":227012.9941633013,"t":1704549600}
+{"o":2180.8191892437,"h":2186.2082984026,"l":2155.0944184289,"c":2163.5411230716,"v":210258.2300540483,"t":1704553200}
+{"o":2163.5411230716,"h":2184.5048070225,"l":2157.8594208553,"c":2174.7676673873,"v":193709.8183010981,"t":1704556800}
+{"o":2174.7676673873,"h":2217.4317130334,"l":2165.1885166339,"c":2200.9255920626,"v":250731.7234385096,"t":1704560400}
+{"o":2200.9255920626,"h":2210.3828734436,"l":2185.4766339232,"c":2189.0858155165,"v":206179.6757098363,"t":1704564000}
+{"o":2189.0858155165,"h":2189.0901704024,"l":2147.4517081166,"c":2161.4702488852,"v":186991.0878469225,"t":1704567600}
+{"o":2161.4702488852,"h":2184.1044106414,"l":2138.043713566,"c":2155.7858855139,"v":176528.6144088551,"t":1704571200}
+{"o":2155.7858855139,"h":2160.8620373301,"l":2129.8951467577,"c":2158.3192296511,"v":234323.2717221032,"t":1704574800}
+{"o":2158.3192296511,"h":2160.0215142558,"l":2123.2620544,"c":2130.9379421069,"v":180199.1830062351,"t":1704578400}
+{"o":2130.9379421069,"h":2143.9446937641,"l":2106.688219639,"c":2140.4259108867,"v":200245.0781063316,"t":1704582000}
+{"o":2140.4259108867,"h":2197.4666845124,"l":2135.40457798,"c":2181.8541013562,"v":187447.1411854788,"t":1704585600}
+{"o":2181.8541013562,"h":2185.0711693474,"l":2148.6871445383,"c":2150.3318024228,"v":154483.9739528766,"t":1704589200}
+{"o":2150.3318024228,"h":2169.5128152236,"l":2095.3478194873,"c":2108.9703496777,"v":238493.1953153729,"t":1704592800}
+{"o":2108.9703496777,"h":2134.0107609362,"l":2106.0494869452,"c":2120.6076108199,"v":143489.7213993738,"t":1704596400}
+{"o":2120.6076108199,"h":2161.5186532663,"l":2119.6626388778,"c":2154.0680220655,"v":143642.2310630037,"t":1704600000}
+{"o":2154.0680220655,"h":2178.6128711778,"l":2138.4872643652,"c":2145.4828679594,"v":144696.6101989288,"t":1704603600}
+{"o":2145.4828679594,"h":2172.915931977,"l":2139.6328298979,"c":2162.2735191456,"v":127288.2357474282,"t":1704607200}
+{"o":2162.2735191456,"h":2176.9315953851,"l":2152.1265849432,"c":2175.2810934136,"v":123383.7432409597,"t":1704610800}
+{"o":2175.2810934136,"h":2183.6109287013,"l":2140.4643834393,"c":2145.899692793,"v":153897.2876334034,"t":1704614400}
+{"o":2145.899692793,"h":2154.1131372578,"l":2123.5432874183,"c":2128.6172910902,"v":151486.5922690061,"t":1704618000}
+{"o":2128.6172910902,"h":2149.9028510152,"l":2126.4566335041,"c":2145.7302757842,"v":142445.7282386937,"t":1704621600}
+{"o":2145.7302757842,"h":2170.0284029506,"l":2139.7652517514,"c":2158.8121242012,"v":140637.8426562028,"t":1704625200}
+{"o":2158.8121242012,"h":2170.0931861715,"l":2139.0832863432,"c":2166.6114182131,"v":143403.7996642864,"t":1704628800}
+{"o":2166.6114182131,"h":2201.5254536439,"l":2165.1434710442,"c":2197.0742162932,"v":186752.9783615729,"t":1704632400}
+{"o":2197.0742162932,"h":2208.6186629015,"l":2178.1255255807,"c":2192.3343977397,"v":184434.5666530548,"t":1704636000}
+{"o":2192.3343977397,"h":2194.4138769137,"l":2136.2975105251,"c":2147.4235244874,"v":198276.3078554176,"t":1704639600}
+{"o":2147.4235244874,"h":2164.9135630179,"l":2126.9257687634,"c":2133.5632253255,"v":195023.6610350735,"t":1704643200}
+{"o":2133.5632253255,"h":2160.6735835816,"l":2125.923915334,"c":2153.2248771725,"v":183482.6921099896,"t":1704646800}
+{"o":2153.2248771725,"h":2168.5854675715,"l":2149.5386343078,"c":2157.6791005269,"v":123054.9114271633,"t":1704650400}
+{"o":2157.6791005269,"h":2166.7620039461,"l":2144.6339139526,"c":2162.4352992179,"v":108539.8498332395,"t":1704654000}
+{"o":2162.4352992179,"h":2174.1714705777,"l":2143.2560447083,"c":2143.3821398471,"v":136479.6559992368,"t":1704657600}
+{"o":2143.3821398471,"h":2154.5401814241,"l":2104.5033984731,"c":2119.6385905286,"v":178750.1683766787,"t":1704661200}
+{"o":2119.6385905286,"h":2120.5895063592,"l":2010.725787185,"c":2036.9556227683,"v":429048.6323131553,"t":1704664800}
+{"o":2036.9556227683,"h":2063.3157987465,"l":1979.1720035783,"c":2040.6314527129,"v":405477.7994130467,"t":1704668400}
+{"o":2040.6314527129,"h":2051.2252319391,"l":2008.2258521562,"c":2017.7748061803,"v":326206.9470934157,"t":1704672000}
+{"o":2017.7748061803,"h":2067.2147588907,"l":2014.3274459377,"c":2058.9189491477,"v":284101.4880703029,"t":1704675600}
+{"o":2058.9189491477,"h":2063.6923653285,"l":1995.2782789925,"c":2006.1656561212,"v":340631.4262456308,"t":1704679200}
+{"o":2006.1656561212,"h":2015.5088694883,"l":1942.7276877453,"c":1989.1611214801,"v":465722.1663397996,"t":1704682800}
+{"o":1989.1611214801,"h":2037.6113360822,"l":1980.5662453812,"c":2033.1033783229,"v":218520.5714056729,"t":1704686400}
+{"o":2033.1033783229,"h":2045.5031634463,"l":1979.8782579105,"c":2037.3132161599,"v":204220.4272154213,"t":1704690000}
+{"o":2037.3132161599,"h":2065.8258916025,"l":2024.9030261558,"c":2036.4435411818,"v":177496.1137390724,"t":1704693600}
+{"o":2036.4435411818,"h":2069.0240939167,"l":2027.4208890326,"c":2046.4053478337,"v":152244.8362631041,"t":1704697200}
+{"o":2046.4053478337,"h":2077.3384431864,"l":2044.0835204086,"c":2055.8152001796,"v":263129.5912945183,"t":1704700800}
+{"o":2055.8152001796,"h":2066.9024700728,"l":2021.118915281,"c":2038.0331916276,"v":141032.5759995816,"t":1704704400}
+{"o":2038.0331916276,"h":2077.1625453665,"l":2031.0776318214,"c":2070.5390476021,"v":148475.3972714533,"t":1704708000}
+{"o":2070.5390476021,"h":2103.4144781055,"l":2058.9655695854,"c":2103.4144781055,"v":158187.4253755412,"t":1704711600}
+{"o":2103.4144781055,"h":2155.7557781391,"l":2080.8463725837,"c":2149.2390671588,"v":346550.0363450734,"t":1704715200}
+{"o":2149.2390671588,"h":2170.9477422485,"l":2133.164366486,"c":2143.3305558143,"v":273478.5151828385,"t":1704718800}
+{"o":2143.3305558143,"h":2233.8894610906,"l":2134.7098213361,"c":2151.0311881958,"v":284611.7160373572,"t":1704722400}
+{"o":2151.0311881958,"h":2171.4605625959,"l":2138.8897351369,"c":2162.2524751278,"v":353547.4634805363,"t":1704726000}
+{"o":2162.2524751278,"h":2185.9683004938,"l":2140.7244113839,"c":2169.5717717166,"v":230605.2282705832,"t":1704729600}
+{"o":2169.5717717166,"h":2210.6089015625,"l":2146.1281716504,"c":2175.3024194952,"v":384395.6716308403,"t":1704733200}
+{"o":2175.3024194952,"h":2259.6017660189,"l":2135.0425566051,"c":2244.9272606341,"v":448177.2160962047,"t":1704736800}
+{"o":2244.9272606341,"h":2282.1512178446,"l":2230.5908806212,"c":2267.9030297147,"v":456084.2694594312,"t":1704740400}
+{"o":2267.9030297147,"h":2272.5878649151,"l":2209.5764342598,"c":2212.3958690099,"v":339654.5941715811,"t":1704744000}
+{"o":2212.3958690099,"h":2240.8252788091,"l":2202.0776299171,"c":2209.5156413824,"v":207813.2641226238,"t":1704747600}
+{"o":2209.5156413824,"h":2238.660666393,"l":2203.4850018037,"c":2237.9029875299,"v":190427.3200711153,"t":1704751200}
+{"o":2237.9029875299,"h":2250.0759095985,"l":2220.4491978023,"c":2235.0506150632,"v":245766.7967981856,"t":1704754800}
+{"o":2235.0506150632,"h":2252.4647565063,"l":2166.1651087146,"c":2223.9548537733,"v":337072.4862101643,"t":1704758400}
+{"o":2223.9548537733,"h":2236.5735657688,"l":2202.2966723665,"c":2215.5108239582,"v":206985.389765796,"t":1704762000}
+{"o":2215.5108239582,"h":2266.7747197456,"l":2205.4055689649,"c":2251.0893289332,"v":198815.2635919527,"t":1704765600}
+{"o":2251.0893289332,"h":2277.7939437378,"l":2234.6467914745,"c":2277.7939437378,"v":196971.5381714365,"t":1704769200}
+{"o":2277.7939437378,"h":2368.4943640033,"l":2235.6209030653,"c":2360.8183178579,"v":415580.8087714592,"t":1704772800}
+{"o":2360.8183178579,"h":2368.0970846131,"l":2173.2400777959,"c":2186.9448861062,"v":306495.7245592454,"t":1704776400}
+{"o":2186.9448861062,"h":2200.1619518926,"l":2167.1212176981,"c":2177.4907014354,"v":207085.499043688,"t":1704780000}
+{"o":2177.4907014354,"h":2189.1421978956,"l":2158.5957641722,"c":2182.7564019388,"v":198080.9077782318,"t":1704783600}
+{"o":2182.7564019388,"h":2200.3507609684,"l":2156.1014320662,"c":2161.130632008,"v":242268.8900542862,"t":1704787200}
+{"o":2161.130632008,"h":2176.7627553664,"l":2133.1520376389,"c":2146.2123116215,"v":291410.6885482527,"t":1704790800}
+{"o":2146.2123116215,"h":2168.4063110555,"l":2137.4786690715,"c":2152.1478254852,"v":164505.6514555939,"t":1704794400}
+{"o":2152.1478254852,"h":2188.9984216468,"l":2150.3580827053,"c":2181.6195776124,"v":182267.7088757806,"t":1704798000}
+{"o":2181.6195776124,"h":2202.6639999976,"l":2115.2570539118,"c":2117.8707486455,"v":330520.0425142031,"t":1704801600}
+{"o":2117.8707486455,"h":2169.4077343566,"l":2112.1711435196,"c":2161.500335387,"v":371746.4469608698,"t":1704805200}
+{"o":2161.500335387,"h":2237.3910631438,"l":2123.7192109259,"c":2181.4326416469,"v":344022.5452532322,"t":1704808800}
+{"o":2181.4326416469,"h":2206.3273515294,"l":2166.1156014983,"c":2191.5665009394,"v":309117.4514211041,"t":1704812400}
+{"o":2191.5665009394,"h":2229.7501292976,"l":2182.9871648961,"c":2213.6873815178,"v":243225.0724375398,"t":1704816000}
+{"o":2213.6873815178,"h":2222.8026946475,"l":2183.7073173957,"c":2193.3878669154,"v":262099.0372951231,"t":1704819600}
+{"o":2193.3878669154,"h":2204.4143935862,"l":2181.3169661735,"c":2192.4127346714,"v":307131.5047184427,"t":1704823200}
+{"o":2192.4127346714,"h":2197.7635512569,"l":2158.9678226851,"c":2176.7704107993,"v":215072.7749353289,"t":1704826800}
+{"o":2176.7704107993,"h":2180.6456938682,"l":2119.8319053887,"c":2126.5196651037,"v":246260.237314805,"t":1704830400}
+{"o":2126.5196651037,"h":2232.965961144,"l":2102.2010673094,"c":2114.0193710496,"v":773342.2685030972,"t":1704834000}
+{"o":2114.0193710496,"h":2191.2785446054,"l":2105.4293243683,"c":2182.4103763288,"v":434687.7665642254,"t":1704837600}
+{"o":2182.4103763288,"h":2184.8926906811,"l":2139.7007959031,"c":2179.4973633532,"v":250353.2808630058,"t":1704841200}
+{"o":2179.4973633532,"h":2197.4690372339,"l":2150.4799587782,"c":2153.4108057724,"v":315424.8056458071,"t":1704844800}
+{"o":2153.4108057724,"h":2174.9083460629,"l":2140.6173674872,"c":2174.0540761739,"v":215605.9599418592,"t":1704848400}
+{"o":2174.0540761739,"h":2191.2055181246,"l":2162.5321975285,"c":2169.1632886767,"v":181919.2333941503,"t":1704852000}
+{"o":2169.1632886767,"h":2191.4158026457,"l":2166.1266922038,"c":2186.483216195,"v":167684.2911417894,"t":1704855600}
+{"o":2186.483216195,"h":2201.368882242,"l":2164.1351849613,"c":2168.088759933,"v":206442.5824556748,"t":1704859200}
+{"o":2168.088759933,"h":2182.8551746733,"l":2166.5422758412,"c":2179.7734373319,"v":143298.2559213714,"t":1704862800}
+{"o":2179.7734373319,"h":2181.0074309718,"l":2152.7566029252,"c":2168.6889194763,"v":121773.5146760606,"t":1704866400}
+{"o":2168.6889194763,"h":2171.6069800196,"l":2152.5259057783,"c":2154.0686198426,"v":105065.5194944705,"t":1704870000}
+{"o":2154.0686198426,"h":2156.3242866953,"l":2115.2192511478,"c":2124.352956311,"v":174336.0941596672,"t":1704873600}
+{"o":2124.352956311,"h":2142.5887118727,"l":2110.9790841704,"c":2130.1819901529,"v":161361.8833917323,"t":1704877200}
+{"o":2130.1819901529,"h":2155.7394314359,"l":2126.8662411962,"c":2139.3891300767,"v":139059.4345879854,"t":1704880800}
+{"o":2139.3891300767,"h":2147.2167687884,"l":2122.0346132503,"c":2135.4113452636,"v":168258.7720519966,"t":1704884400}
+{"o":2135.4113452636,"h":2143.0936811294,"l":2030.04328315,"c":2053.8547750017,"v":375339.3001669014,"t":1704888000}
+{"o":2053.8547750017,"h":2086.588696734,"l":2036.7338415818,"c":2057.6513732405,"v":283556.0304931697,"t":1704891600}
+{"o":2057.6513732405,"h":2069.2376721114,"l":2026.6818176478,"c":2031.3504205375,"v":262582.3676289432,"t":1704895200}
+{"o":2031.3504205375,"h":2083.741806052,"l":2021.7492150082,"c":2078.6250992638,"v":331838.3603441585,"t":1704898800}
+{"o":2078.6250992638,"h":2085.5852164414,"l":2063.7764896811,"c":2074.209822047,"v":230236.7520136945,"t":1704902400}
+{"o":2074.209822047,"h":2124.3022174736,"l":2063.9421760181,"c":2124.1048765072,"v":207097.0074640014,"t":1704906000}
+{"o":2124.1048765072,"h":2155.0926522834,"l":2120.3402274474,"c":2148.2393668878,"v":281298.8065309688,"t":1704909600}
+{"o":2148.2393668878,"h":2154.3781778144,"l":2088.1608786449,"c":2113.3148530457,"v":306479.1237963595,"t":1704913200}
+{"o":2113.3148530457,"h":2124.7685477714,"l":2058.1212074239,"c":2119.1819581611,"v":482997.5282125564,"t":1704916800}
+{"o":2119.1819581611,"h":2235.2130932128,"l":2097.6189102466,"c":2228.9894862223,"v":621183.8671475408,"t":1704920400}
+{"o":2228.9894862223,"h":2283.5524771723,"l":2201.5341889717,"c":2265.8283680042,"v":1055182.605660626,"t":1704924000}
+{"o":2265.8283680042,"h":2310.7743268313,"l":2234.8804621287,"c":2239.6464728067,"v":694687.0758107714,"t":1704927600}
+{"o":2239.6464728067,"h":2241.856146152,"l":2186.9911944244,"c":2206.2453779242,"v":493325.2379359941,"t":1704931200}
+{"o":2206.2453779242,"h":2219.3681090537,"l":2178.6322605139,"c":2180.3172104885,"v":306930.9597452058,"t":1704934800}
+{"o":2180.3172104885,"h":2202.3583156232,"l":2177.9054342117,"c":2197.6590403787,"v":226301.6131538069,"t":1704938400}
+{"o":2197.6590403787,"h":2203.6078380677,"l":2179.3170801751,"c":2196.3631630658,"v":246467.4369100099,"t":1704942000}
+{"o":2196.3631630658,"h":2226.7938926366,"l":2189.8832652418,"c":2217.7785549518,"v":227378.4767697062,"t":1704945600}
+{"o":2217.7785549518,"h":2218.1417242791,"l":2175.6964556546,"c":2189.8201620004,"v":277082.1318662068,"t":1704949200}
+{"o":2189.8201620004,"h":2192.2947095465,"l":2152.3529015919,"c":2174.0180372182,"v":191345.0772441435,"t":1704952800}
+{"o":2174.0180372182,"h":2205.0926569771,"l":2174.0180372182,"c":2188.7926312737,"v":158379.905288703,"t":1704956400}
+{"o":2188.7926312737,"h":2209.0289070324,"l":2185.6050953795,"c":2206.8955838109,"v":223160.9877127569,"t":1704960000}
+{"o":2206.8955838109,"h":2217.6097601342,"l":2194.1355237827,"c":2206.1937520401,"v":161374.0319445754,"t":1704963600}
+{"o":2206.1937520401,"h":2285.9727565709,"l":2205.2681173754,"c":2275.1714389518,"v":238592.883686482,"t":1704967200}
+{"o":2275.1714389518,"h":2293.0693551835,"l":2259.9167689029,"c":2289.9603856928,"v":253660.944846673,"t":1704970800}
+{"o":2289.9603856928,"h":2357.3011412608,"l":2280.2264404162,"c":2344.1640993195,"v":335849.6547475508,"t":1704974400}
+{"o":2344.1640993195,"h":2345.4059530867,"l":2280.9423214704,"c":2320.0363905675,"v":564314.2383882781,"t":1704978000}
+{"o":2320.0363905675,"h":2352.2845464166,"l":2286.2198649793,"c":2316.4230036253,"v":557364.0901524407,"t":1704981600}
+{"o":2316.4230036253,"h":2320.99973049,"l":2199.4084221517,"c":2216.342754328,"v":659584.5902885196,"t":1704985200}
+{"o":2216.342754328,"h":2229.0854053303,"l":2146.4315096015,"c":2180.7092685536,"v":579088.3275317077,"t":1704988800}
+{"o":2180.7092685536,"h":2214.7226562534,"l":2162.9120441463,"c":2211.026635165,"v":301662.3788571171,"t":1704992400}
+{"o":2211.026635165,"h":2217.7549194829,"l":2192.4858698795,"c":2210.1441218401,"v":225207.3090633063,"t":1704996000}
+{"o":2210.1441218401,"h":2227.370614772,"l":2192.4375355513,"c":2224.9054937549,"v":260866.9370357933,"t":1704999600}
+{"o":2224.9054937549,"h":2245.6389904201,"l":2189.4386021073,"c":2195.4846217572,"v":274965.0963542477,"t":1705003200}
+{"o":2195.4846217572,"h":2211.3542831506,"l":2185.2591963804,"c":2189.4215023491,"v":196062.7272920124,"t":1705006800}
+{"o":2189.4215023491,"h":2201.4263578658,"l":2173.1904419194,"c":2201.2135289739,"v":186202.1582180762,"t":1705010400}
+{"o":2201.2135289739,"h":2210.9709818309,"l":2186.4228121666,"c":2191.8487014255,"v":169069.0474345015,"t":1705014000}
+{"o":2191.8487014255,"h":2201.2034877241,"l":2174.1533305505,"c":2188.4086562935,"v":246596.3957005229,"t":1705017600}
+{"o":2188.4086562935,"h":2192.5315412753,"l":2140.6469226456,"c":2166.7761777537,"v":240372.9674641587,"t":1705021200}
+{"o":2166.7761777537,"h":2183.0031753069,"l":2156.6368206538,"c":2177.5969556938,"v":186293.4759935418,"t":1705024800}
+{"o":2177.5969556938,"h":2177.7727569187,"l":2146.4960816049,"c":2147.1530306148,"v":174163.4241158349,"t":1705028400}
+{"o":2147.1530306148,"h":2165.4109646592,"l":2143.8319489185,"c":2146.7877568989,"v":207637.2432914059,"t":1705032000}
+{"o":2146.7877568989,"h":2185.6991899754,"l":2144.9271411116,"c":2183.3566106027,"v":163756.3915654511,"t":1705035600}
+{"o":2183.3566106027,"h":2203.1513847196,"l":2173.9529727736,"c":2173.9529727736,"v":146238.5405222375,"t":1705039200}
+{"o":2173.9529727736,"h":2178.4952818393,"l":2156.3998517606,"c":2168.6590098352,"v":129210.7340192786,"t":1705042800}
+{"o":2168.6590098352,"h":2170.1401327548,"l":2145.2864652805,"c":2160.1000311972,"v":157049.6324140699,"t":1705046400}
+{"o":2160.1000311972,"h":2168.6959408274,"l":2142.9794495554,"c":2157.0978336813,"v":140791.9011794323,"t":1705050000}
+{"o":2157.0978336813,"h":2165.8853054398,"l":2147.2419179207,"c":2155.2385499144,"v":130847.7305824677,"t":1705053600}
+{"o":2155.2385499144,"h":2175.9262116203,"l":2152.0657145538,"c":2156.2074362911,"v":147650.3533597103,"t":1705057200}
+{"o":2156.2074362911,"h":2177.9289812663,"l":2125.601435928,"c":2141.3715765189,"v":223223.9901412409,"t":1705060800}
+{"o":2141.3715765189,"h":2164.7934373073,"l":2136.7503471684,"c":2152.5525506132,"v":207129.3491575439,"t":1705064400}
+{"o":2152.5525506132,"h":2252.8841139766,"l":2142.0126377236,"c":2241.1614545728,"v":246177.5182028663,"t":1705068000}
+{"o":2241.1614545728,"h":2242.7302840955,"l":2165.7767238873,"c":2171.3259997873,"v":412282.52613902,"t":1705071600}
+{"o":2171.3259997873,"h":2201.1319443036,"l":1971.2007394836,"c":2002.78462944,"v":406194.1095482374,"t":1705075200}
+{"o":2002.78462944,"h":2021.2204485494,"l":1951.4831317712,"c":2012.0531299213,"v":434729.1092167257,"t":1705078800}
+{"o":2012.0531299213,"h":2034.6147393429,"l":1989.4308871529,"c":2008.3822538836,"v":297893.2472809727,"t":1705082400}
+{"o":2008.3822538836,"h":2020.1556769844,"l":1996.0385045212,"c":2007.8558839326,"v":205743.7148170071,"t":1705086000}
+{"o":2007.8558839326,"h":2023.4075917387,"l":2004.131818549,"c":2010.8467304419,"v":273841.0037806372,"t":1705089600}
+{"o":2010.8467304419,"h":2017.0837141102,"l":1931.5375814372,"c":1959.8793171083,"v":356265.5421886388,"t":1705093200}
+{"o":1959.8793171083,"h":1961.7939134538,"l":1844.2211916296,"c":1901.115245799,"v":710191.8707423494,"t":1705096800}
+{"o":1901.115245799,"h":1939.339919792,"l":1897.5524621417,"c":1938.2785931766,"v":365418.907750226,"t":1705100400}
+{"o":1938.2785931766,"h":1954.4479393554,"l":1913.8454755308,"c":1917.3774529688,"v":251021.2314857946,"t":1705104000}
+{"o":1917.3774529688,"h":1934.0843424487,"l":1878.1359497365,"c":1921.4651448684,"v":353578.6288385252,"t":1705107600}
+{"o":1921.4651448684,"h":1941.7130806767,"l":1913.0674103779,"c":1922.5079599616,"v":268683.6044774349,"t":1705111200}
+{"o":1922.5079599616,"h":1927.8119480947,"l":1906.3578816504,"c":1918.7800598922,"v":223933.5138435836,"t":1705114800}
+{"o":1918.7800598922,"h":1937.8640505291,"l":1913.387939237,"c":1933.7643958721,"v":165604.177828534,"t":1705118400}
+{"o":1933.7643958721,"h":1955.3983562735,"l":1927.9691924471,"c":1953.503618102,"v":133077.0203036484,"t":1705122000}
+{"o":1953.503618102,"h":1966.4195148049,"l":1949.1767358486,"c":1960.5229604275,"v":124240.1684107321,"t":1705125600}
+{"o":1960.5229604275,"h":1970.0055070472,"l":1953.4334437276,"c":1955.7848969563,"v":135083.5040569037,"t":1705129200}
+{"o":1955.7848969563,"h":1969.5144017656,"l":1955.0053490041,"c":1963.3827011683,"v":126307.1842080527,"t":1705132800}
+{"o":1963.3827011683,"h":2052.9558331438,"l":1946.1197027049,"c":2040.8742822507,"v":128812.2937367184,"t":1705136400}
+{"o":2040.8742822507,"h":2042.775199612,"l":2018.7590040444,"c":2021.4873827966,"v":153034.1742444193,"t":1705140000}
+{"o":2021.4873827966,"h":2036.2198584604,"l":2017.234358629,"c":2034.0133169047,"v":128178.4037483702,"t":1705143600}
+{"o":2034.0133169047,"h":2041.839501666,"l":2022.3594986722,"c":2036.7933991383,"v":125757.4129453734,"t":1705147200}
+{"o":2036.7933991383,"h":2045.1483758271,"l":2027.2272934223,"c":2033.638722353,"v":179938.3559737469,"t":1705150800}
+{"o":2033.638722353,"h":2035.4757469382,"l":2010.0898754402,"c":2024.3043711498,"v":197937.6405397887,"t":1705154400}
+{"o":2024.3043711498,"h":2057.8162464631,"l":2023.398620175,"c":2049.48261935,"v":256189.2758529134,"t":1705158000}
+{"o":2049.48261935,"h":2051.9956317097,"l":2029.5902650316,"c":2033.2425860203,"v":258528.2385934159,"t":1705161600}
+{"o":2033.2425860203,"h":2052.7852221981,"l":2020.9653546657,"c":2047.8255320406,"v":290587.4495057967,"t":1705165200}
+{"o":2047.8255320406,"h":2059.4687758522,"l":2022.378460765,"c":2043.1322975915,"v":258829.3287955426,"t":1705168800}
+{"o":2043.1322975915,"h":2094.9101873075,"l":2042.664997882,"c":2078.7677039688,"v":329845.3008639088,"t":1705172400}
+{"o":2078.7677039688,"h":2122.2410579015,"l":2075.1169724235,"c":2119.3760252733,"v":338997.1559040924,"t":1705176000}
+{"o":2119.3760252733,"h":2125.4087893427,"l":2097.564748778,"c":2114.4152522318,"v":280205.2732410754,"t":1705179600}
+{"o":2114.4152522318,"h":2119.1889010791,"l":2084.8538893346,"c":2108.392829967,"v":255081.0832074388,"t":1705183200}
+{"o":2108.392829967,"h":2114.0633381598,"l":2090.3618395374,"c":2100.5645733596,"v":262439.3716054021,"t":1705186800}
+{"o":2100.5645733596,"h":2106.1704778831,"l":2064.3463914236,"c":2070.0232453631,"v":265904.715175876,"t":1705190400}
+{"o":2070.0232453631,"h":2105.7419179574,"l":2069.3983113822,"c":2103.059655548,"v":229869.0090577342,"t":1705194000}
+{"o":2103.059655548,"h":2114.5317581023,"l":2074.570805236,"c":2096.7376347568,"v":203022.9013286576,"t":1705197600}
+{"o":2096.7376347568,"h":2123.3357128774,"l":2084.5477860469,"c":2122.203284056,"v":188660.0016854664,"t":1705201200}
+{"o":2122.203284056,"h":2124.2517197421,"l":2104.0467601113,"c":2109.220378893,"v":256014.0201115119,"t":1705204800}
+{"o":2109.220378893,"h":2154.159482486,"l":2107.4382398031,"c":2137.0847611547,"v":229149.7132205906,"t":1705208400}
+{"o":2137.0847611547,"h":2164.071044075,"l":2133.5871382202,"c":2145.3003941714,"v":215478.5184085516,"t":1705212000}
+{"o":2145.3003941714,"h":2153.4151436099,"l":2133.7813689178,"c":2152.570944458,"v":192985.722209316,"t":1705215600}
+{"o":2152.570944458,"h":2159.6108038598,"l":2132.838621758,"c":2139.0348119595,"v":164813.2006799378,"t":1705219200}
+{"o":2139.0348119595,"h":2150.96121028,"l":2125.7942673997,"c":2145.3247742099,"v":130744.2347413943,"t":1705222800}
+{"o":2145.3247742099,"h":2146.5150500255,"l":2127.1107778315,"c":2131.3462861127,"v":164763.5668740669,"t":1705226400}
+{"o":2131.3462861127,"h":2131.9925543706,"l":2116.4298949001,"c":2120.4568013646,"v":190866.4581017841,"t":1705230000}
+{"o":2120.4568013646,"h":2131.3843234408,"l":2110.592809461,"c":2111.6211960456,"v":165041.9124184922,"t":1705233600}
+{"o":2111.6211960456,"h":2143.2208087333,"l":2106.9989983547,"c":2141.2386595471,"v":196170.4596705541,"t":1705237200}
+{"o":2141.2386595471,"h":2167.0528759278,"l":2132.3185967442,"c":2148.5090877549,"v":286782.6593840407,"t":1705240800}
+{"o":2148.5090877549,"h":2215.1067600644,"l":2061.5891758556,"c":2096.137746215,"v":295477.3369499489,"t":1705244400}
+{"o":2096.137746215,"h":2158.4264820653,"l":2089.9007995422,"c":2137.7367420056,"v":477280.2796889291,"t":1705248000}
+{"o":2137.7367420056,"h":2139.1099586245,"l":2112.5436638806,"c":2117.5794130235,"v":312405.1377466467,"t":1705251600}
+{"o":2117.5794130235,"h":2128.2180565722,"l":2066.7963709815,"c":2086.4081032553,"v":290092.3100465992,"t":1705255200}
+{"o":2086.4081032553,"h":2093.0426083817,"l":2021.1876733549,"c":2024.1982212538,"v":321474.2435439668,"t":1705258800}
+{"o":2024.1982212538,"h":2047.4223127717,"l":2007.7256338399,"c":2029.3160775103,"v":338004.9646534981,"t":1705262400}
+{"o":2029.3160775103,"h":2052.1677788211,"l":2008.4303533984,"c":2047.9610296775,"v":351867.0731927559,"t":1705266000}
+{"o":2047.9610296775,"h":2056.9182200881,"l":2025.2841605604,"c":2035.4308085826,"v":286643.5421554682,"t":1705269600}
+{"o":2035.4308085826,"h":2038.5244438504,"l":1974.0971525375,"c":1975.240752178,"v":449183.8763569979,"t":1705273200}
+{"o":1975.240752178,"h":2022.2056330243,"l":1973.845398207,"c":2014.4243823304,"v":256259.2728144702,"t":1705276800}
+{"o":2014.4243823304,"h":2025.568234182,"l":2006.2873586334,"c":2014.4574893048,"v":230263.6055589474,"t":1705280400}
+{"o":2014.4574893048,"h":2035.7159290002,"l":2010.729229137,"c":2035.7159290002,"v":216818.2350029251,"t":1705284000}
+{"o":2035.7159290002,"h":2039.9320848364,"l":2013.7065527103,"c":2018.7903483753,"v":221584.7699016375,"t":1705287600}
+{"o":2018.7903483753,"h":2027.3836377935,"l":2007.3905212826,"c":2024.526638689,"v":199785.1470282491,"t":1705291200}
+{"o":2024.526638689,"h":2037.2548753243,"l":2010.8869119007,"c":2022.4863302541,"v":255865.365033021,"t":1705294800}
+{"o":2022.4863302541,"h":2028.1474650519,"l":2007.8762709347,"c":2014.3502879237,"v":211517.6642020034,"t":1705298400}
+{"o":2014.3502879237,"h":2020.705172496,"l":1998.9220510627,"c":2010.3257244243,"v":239164.9023988044,"t":1705302000}
+{"o":2010.3257244243,"h":2012.2444550999,"l":1986.7306320218,"c":1994.9302368463,"v":273791.6502180102,"t":1705305600}
+{"o":1994.9302368463,"h":2016.528173734,"l":1986.7328528203,"c":2013.2031221263,"v":190578.3098547064,"t":1705309200}
+{"o":2013.2031221263,"h":2018.791552074,"l":2001.4752944778,"c":2010.2092541732,"v":189354.3297594401,"t":1705312800}
+{"o":2010.2092541732,"h":2011.2478776522,"l":1997.3840581326,"c":2010.7376550451,"v":167997.3985142658,"t":1705316400}
+{"o":2010.7376550451,"h":2013.4324995671,"l":1991.9972478957,"c":1999.8129576124,"v":194198.743707687,"t":1705320000}
+{"o":1999.8129576124,"h":2016.6641525034,"l":1992.2810137273,"c":2011.3183616445,"v":214006.5373773361,"t":1705323600}
+{"o":2011.3183616445,"h":2011.911671477,"l":1959.8513223143,"c":1971.9106964105,"v":333861.7826060586,"t":1705327200}
+{"o":1971.9106964105,"h":1987.387733239,"l":1960.3431804842,"c":1968.4843882145,"v":286846.7299200902,"t":1705330800}
+{"o":1968.4843882145,"h":1995.2278845192,"l":1964.5306511658,"c":1986.8677066702,"v":257849.2942300654,"t":1705334400}
+{"o":1986.8677066702,"h":2009.129215272,"l":1986.8677066702,"c":2003.9055218064,"v":199263.4428431595,"t":1705338000}
+{"o":2003.9055218064,"h":2033.9796128981,"l":2003.6808914114,"c":2011.4030891314,"v":235532.7617437764,"t":1705341600}
+{"o":2011.4030891314,"h":2029.5701852453,"l":2008.3433237518,"c":2018.8382806942,"v":256870.9544879425,"t":1705345200}
+{"o":2018.8382806942,"h":2030.1404671941,"l":1985.9161916099,"c":2004.2279015842,"v":352037.9881338337,"t":1705348800}
+{"o":2004.2279015842,"h":2005.325685845,"l":1987.7042628923,"c":1988.7749987639,"v":263831.9039293667,"t":1705352400}
+{"o":1988.7749987639,"h":1994.492863695,"l":1962.518035213,"c":1981.8448296299,"v":337516.4271152789,"t":1705356000}
+{"o":1981.8448296299,"h":1991.5495314866,"l":1976.1054341568,"c":1986.017868231,"v":234969.9698978088,"t":1705359600}
+{"o":1986.017868231,"h":2000.6382476956,"l":1986.017868231,"c":1998.2981077586,"v":228712.8863954792,"t":1705363200}
+{"o":1998.2981077586,"h":2017.5250828205,"l":1996.4601434284,"c":2009.3482559653,"v":242041.8806752651,"t":1705366800}
+{"o":2009.3482559653,"h":2023.9566222548,"l":2002.9434042617,"c":2009.4928581035,"v":192404.2622044625,"t":1705370400}
+{"o":2009.4928581035,"h":2023.8940357939,"l":2007.932346976,"c":2022.0099934779,"v":188529.4501345124,"t":1705374000}
+{"o":2022.0099934779,"h":2026.3195560077,"l":2013.6711351131,"c":2013.6711351131,"v":183430.0159459473,"t":1705377600}
+{"o":2013.6711351131,"h":2028.6901325648,"l":2007.2333322969,"c":2009.1805244126,"v":167679.8268396711,"t":1705381200}
+{"o":2009.1805244126,"h":2016.43333253,"l":2005.8461935583,"c":2015.8106279164,"v":145467.9832604895,"t":1705384800}
+{"o":2015.8106279164,"h":2065.4452587363,"l":2014.2161682332,"c":2055.8163691649,"v":225901.9867951054,"t":1705388400}
+{"o":2055.8163691649,"h":2067.1290209151,"l":2038.9346149055,"c":2056.463239328,"v":221358.4857560411,"t":1705392000}
+{"o":2056.463239328,"h":2064.8461745264,"l":2045.1464947836,"c":2049.5982168053,"v":153098.5044930453,"t":1705395600}
+{"o":2049.5982168053,"h":2052.0884613823,"l":2030.2906596598,"c":2037.8288312572,"v":141127.98494298,"t":1705399200}
+{"o":2037.8288312572,"h":2048.6739622006,"l":2027.0483903993,"c":2036.0139310053,"v":153379.7495418347,"t":1705402800}
+{"o":2036.0139310053,"h":2048.0631460774,"l":2033.3569333604,"c":2043.9220986933,"v":152232.0822774781,"t":1705406400}
+{"o":2043.9220986933,"h":2045.3321378628,"l":2013.0456371467,"c":2019.3852657428,"v":211043.5618423093,"t":1705410000}
+{"o":2019.3852657428,"h":2127.092536959,"l":1981.9914561028,"c":2116.5462578596,"v":336073.5928409265,"t":1705413600}
+{"o":2116.5462578596,"h":2151.9548855777,"l":2104.7787916031,"c":2143.3808019829,"v":333450.4883991705,"t":1705417200}
+{"o":2143.3808019829,"h":2154.4616931309,"l":2120.4118443057,"c":2138.3103343722,"v":265283.0401869827,"t":1705420800}
+{"o":2138.3103343722,"h":2140.5080862775,"l":2124.2878643927,"c":2136.9932805541,"v":229903.1117401934,"t":1705424400}
+{"o":2136.9932805541,"h":2139.8062694997,"l":2117.5342111167,"c":2129.9837389771,"v":220243.2005749346,"t":1705428000}
+{"o":2129.9837389771,"h":2138.2057281968,"l":2122.9387665224,"c":2133.2137341473,"v":226397.8171103355,"t":1705431600}
+{"o":2133.2137341473,"h":2143.9366028686,"l":2130.1227633439,"c":2139.721713532,"v":225165.9470469485,"t":1705435200}
+{"o":2139.721713532,"h":2172.3520608526,"l":2139.721713532,"c":2167.621749961,"v":306174.1235088934,"t":1705438800}
+{"o":2167.621749961,"h":2174.2160733181,"l":2157.5705331886,"c":2163.1994223497,"v":258197.315825197,"t":1705442400}
+{"o":2163.1994223497,"h":2166.7913436398,"l":2146.6181323742,"c":2149.4869651684,"v":234501.3292527857,"t":1705446000}
+{"o":2149.4869651684,"h":2180.3720033565,"l":2141.8140404808,"c":2171.8702470708,"v":244236.8656766626,"t":1705449600}
+{"o":2171.8702470708,"h":2216.8337559314,"l":2164.9050928404,"c":2190.0779542244,"v":306914.3270162151,"t":1705453200}
+{"o":2190.0779542244,"h":2221.7114911767,"l":2118.9991131614,"c":2157.0443063971,"v":266582.3181970254,"t":1705456800}
+{"o":2157.0443063971,"h":2157.3591993892,"l":2134.3478440477,"c":2144.7643515768,"v":220622.5471843011,"t":1705460400}
+{"o":2144.7643515768,"h":2150.3003269004,"l":2124.3667000998,"c":2130.9471502648,"v":184829.4325344001,"t":1705464000}
+{"o":2130.9471502648,"h":2137.1238179571,"l":2100.4187265104,"c":2101.8957522608,"v":197245.7390737874,"t":1705467600}
+{"o":2101.8957522608,"h":2119.3378592824,"l":2097.7137926712,"c":2111.6616116257,"v":152744.1386318362,"t":1705471200}
+{"o":2111.6616116257,"h":2118.1330521522,"l":2082.7833420038,"c":2087.3028225869,"v":158986.4874000206,"t":1705474800}
+{"o":2087.3028225869,"h":2098.6155014564,"l":2073.0874066929,"c":2096.5081182922,"v":187399.4198323188,"t":1705478400}
+{"o":2096.5081182922,"h":2131.3887085599,"l":2096.4295166029,"c":2124.7805156205,"v":191914.7295186746,"t":1705482000}
+{"o":2124.7805156205,"h":2200.6698391209,"l":2120.3040406399,"c":2194.6364617084,"v":301218.8964363746,"t":1705485600}
+{"o":2194.6364617084,"h":2216.6346902071,"l":2176.9401290239,"c":2198.3461164122,"v":299188.923200116,"t":1705489200}
+{"o":2198.3461164122,"h":2206.4838969007,"l":2170.0782704712,"c":2206.1653403959,"v":282960.3862063835,"t":1705492800}
+{"o":2206.1653403959,"h":2213.2827947652,"l":2147.5892367144,"c":2154.1514053536,"v":257246.291441845,"t":1705496400}
+{"o":2154.1514053536,"h":2179.5280878635,"l":2124.8200733091,"c":2155.6322331446,"v":430638.2930517267,"t":1705500000}
+{"o":2155.6322331446,"h":2175.4042870622,"l":2105.9143779068,"c":2116.0599451231,"v":458459.0212698111,"t":1705503600}
+{"o":2116.0599451231,"h":2119.5376958066,"l":2086.8063993929,"c":2102.7897522826,"v":458858.6446029397,"t":1705507200}
+{"o":2102.7897522826,"h":2114.3517254367,"l":2074.4635661765,"c":2109.6829935935,"v":337913.1615604929,"t":1705510800}
+{"o":2109.6829935935,"h":2137.8262621099,"l":2090.6265239927,"c":2136.3040892608,"v":330118.4626049746,"t":1705514400}
+{"o":2136.3040892608,"h":2150.0941252243,"l":2121.2309543315,"c":2143.973303588,"v":451711.1148034146,"t":1705518000}
+{"o":2143.973303588,"h":2167.3497256379,"l":2135.5859696065,"c":2156.3797245447,"v":373567.7484738327,"t":1705521600}
+{"o":2156.3797245447,"h":2174.8983216978,"l":2146.2426711925,"c":2170.1539178793,"v":324575.6377273223,"t":1705525200}
+{"o":2170.1539178793,"h":2172.9253610591,"l":2131.8551502002,"c":2152.409883878,"v":370075.3958481178,"t":1705528800}
+{"o":2152.409883878,"h":2178.6252089277,"l":2134.670025861,"c":2171.9433558938,"v":438535.2602155787,"t":1705532400}
+{"o":2171.9433558938,"h":2197.1446760548,"l":2134.4382383097,"c":2149.1887863653,"v":432599.8309725829,"t":1705536000}
+{"o":2149.1887863653,"h":2154.9698941392,"l":2119.5928835611,"c":2133.5496225103,"v":304596.310243657,"t":1705539600}
+{"o":2133.5496225103,"h":2152.7503340837,"l":2127.0064735888,"c":2148.1377178262,"v":275523.6958552842,"t":1705543200}
+{"o":2148.1377178262,"h":2150.3445082428,"l":2120.7587069212,"c":2126.4647197733,"v":270865.6434970211,"t":1705546800}
+{"o":2126.4647197733,"h":2136.9265653999,"l":2114.1027368465,"c":2127.5107744737,"v":198580.7463388382,"t":1705550400}
+{"o":2127.5107744737,"h":2145.6899070326,"l":2125.0576623463,"c":2143.843454057,"v":191812.6604706699,"t":1705554000}
+{"o":2143.843454057,"h":2159.6785206437,"l":2139.4042710754,"c":2157.0293116979,"v":238551.223126385,"t":1705557600}
+{"o":2157.0293116979,"h":2163.9038855386,"l":2128.1986035707,"c":2145.3433200874,"v":386072.4588450277,"t":1705561200}
+{"o":2145.3433200874,"h":2155.2817781493,"l":2138.0755317629,"c":2142.9263364414,"v":277034.3154001324,"t":1705564800}
+{"o":2142.9263364414,"h":2149.3993893398,"l":2125.6605621798,"c":2126.7140076347,"v":235027.1510396404,"t":1705568400}
+{"o":2126.7140076347,"h":2137.5891049827,"l":2094.5888871601,"c":2097.095618871,"v":240710.9016036114,"t":1705572000}
+{"o":2097.095618871,"h":2109.0414104308,"l":2095.8013331111,"c":2107.7242696471,"v":230140.4345944284,"t":1705575600}
+{"o":2107.7242696471,"h":2107.8703796051,"l":2084.7314615759,"c":2098.9378521493,"v":234143.3693717884,"t":1705579200}
+{"o":2098.9378521493,"h":2111.2148596142,"l":2064.1121435121,"c":2101.2813041392,"v":285575.0874206129,"t":1705582800}
+{"o":2101.2813041392,"h":2114.7032331169,"l":2096.0390292358,"c":2110.9184399369,"v":264160.8733147121,"t":1705586400}
+{"o":2110.9184399369,"h":2113.0959680468,"l":2089.1387018323,"c":2091.2014084958,"v":288456.3601235502,"t":1705590000}
+{"o":2091.2014084958,"h":2092.9466809158,"l":2018.2483862404,"c":2036.5938551949,"v":542242.7488601439,"t":1705593600}
+{"o":2036.5938551949,"h":2043.4234390463,"l":2007.3824650131,"c":2031.5154437957,"v":551025.81998264,"t":1705597200}
+{"o":2031.5154437957,"h":2139.5935619313,"l":1993.4329863759,"c":2121.1987289521,"v":408157.3051158649,"t":1705600800}
+{"o":2121.1987289521,"h":2128.5964595705,"l":2047.9419968325,"c":2065.5150061188,"v":478713.000585918,"t":1705604400}
+{"o":2065.5150061188,"h":2119.9795211949,"l":2065.5140352257,"c":2099.8962660106,"v":460871.425604921,"t":1705608000}
+{"o":2099.8962660106,"h":2114.3750835985,"l":2089.2091364708,"c":2106.1929771637,"v":334422.1016162322,"t":1705611600}
+{"o":2106.1929771637,"h":2124.5625943265,"l":2100.8998633372,"c":2118.9213845581,"v":285716.1852153206,"t":1705615200}
+{"o":2118.9213845581,"h":2123.7700516404,"l":2101.5895815038,"c":2113.6211686743,"v":310586.3493123675,"t":1705618800}
+{"o":2113.6211686743,"h":2122.0589809039,"l":2096.7114169602,"c":2107.6692964576,"v":266859.2263837238,"t":1705622400}
+{"o":2107.6692964576,"h":2156.2220549186,"l":2080.4049375008,"c":2139.8940955568,"v":245051.7276157309,"t":1705626000}
+{"o":2139.8940955568,"h":2145.4288531512,"l":2115.1687822724,"c":2117.7750029283,"v":257430.086156893,"t":1705629600}
+{"o":2117.7750029283,"h":2133.9991972826,"l":2094.9891971002,"c":2129.3634520325,"v":298587.4472413568,"t":1705633200}
+{"o":2129.3634520325,"h":2150.8290740593,"l":2125.0562860271,"c":2147.2999329275,"v":180312.6247846338,"t":1705636800}
+{"o":2147.2999329275,"h":2160.3427358381,"l":2138.186597055,"c":2150.9414308329,"v":148620.8064725222,"t":1705640400}
+{"o":2150.9414308329,"h":2178.8656638409,"l":2149.7403039192,"c":2176.6628452005,"v":166701.5452946739,"t":1705644000}
+{"o":2176.6628452005,"h":2183.0737476052,"l":2157.5017761836,"c":2162.5169354204,"v":148042.4376853477,"t":1705647600}
+{"o":2162.5169354204,"h":2168.6638242759,"l":2147.7032516046,"c":2164.4700562689,"v":130919.8851382885,"t":1705651200}
+{"o":2164.4700562689,"h":2175.9093280591,"l":2153.497805859,"c":2165.3588597403,"v":132704.0148646558,"t":1705654800}
+{"o":2165.3588597403,"h":2184.1326605594,"l":2160.6462775963,"c":2175.4638332355,"v":144981.9042749557,"t":1705658400}
+{"o":2175.4638332355,"h":2193.1328691382,"l":2160.6658825697,"c":2182.553520234,"v":156022.3251759838,"t":1705662000}
+{"o":2182.553520234,"h":2182.629529865,"l":2163.7873192025,"c":2170.1919238446,"v":153325.1079982018,"t":1705665600}
+{"o":2170.1919238446,"h":2182.5279760498,"l":2160.3270694968,"c":2169.1775849843,"v":197941.2621978087,"t":1705669200}
+{"o":2169.1775849843,"h":2171.5339281333,"l":2124.193511993,"c":2134.9968423498,"v":372561.5851384535,"t":1705672800}
+{"o":2134.9968423498,"h":2138.1026524401,"l":2091.5632011526,"c":2101.4987732129,"v":539371.2803112462,"t":1705676400}
+{"o":2101.4987732129,"h":2101.5289726608,"l":2005.2012419048,"c":2033.6832515306,"v":800672.4781538161,"t":1705680000}
+{"o":2033.6832515306,"h":2104.7252457145,"l":2028.1423178207,"c":2104.4589489618,"v":517981.533450108,"t":1705683600}
+{"o":2104.4589489618,"h":2158.1949452443,"l":2089.2246214323,"c":2144.5827691541,"v":493600.2628598366,"t":1705687200}
+{"o":2144.5827691541,"h":2178.9890184008,"l":2132.6631680226,"c":2167.5126062977,"v":359888.9264623327,"t":1705690800}
+{"o":2167.5126062977,"h":2184.9879512514,"l":2137.0745238691,"c":2142.6836534134,"v":342157.9172644524,"t":1705694400}
+{"o":2142.6836534134,"h":2160.9392056738,"l":2136.9617572338,"c":2156.2393268128,"v":292375.768211419,"t":1705698000}
+{"o":2156.2393268128,"h":2161.1496978456,"l":2139.7171077047,"c":2152.4152453805,"v":269369.4609692342,"t":1705701600}
+{"o":2152.4152453805,"h":2162.736666768,"l":2143.7845182663,"c":2156.5042688995,"v":276398.7246517441,"t":1705705200}
+{"o":2156.5042688995,"h":2156.5042688995,"l":2119.8215578409,"c":2123.4941274475,"v":282714.3695832418,"t":1705708800}
+{"o":2123.4941274475,"h":2170.5702701676,"l":2120.413596345,"c":2161.5886590127,"v":262811.1461079983,"t":1705712400}
+{"o":2161.5886590127,"h":2163.5814541321,"l":2145.5684206114,"c":2154.7443316499,"v":246906.3616782295,"t":1705716000}
+{"o":2154.7443316499,"h":2159.5615335383,"l":2145.2711618431,"c":2156.2839275001,"v":261073.0393101471,"t":1705719600}
+{"o":2156.2839275001,"h":2158.6180337305,"l":2143.3342835508,"c":2144.3132087007,"v":225153.8277577501,"t":1705723200}
+{"o":2144.3132087007,"h":2146.7235921602,"l":2130.2233388147,"c":2134.7725458748,"v":213273.447925055,"t":1705726800}
+{"o":2134.7725458748,"h":2143.4382074176,"l":2124.5795898441,"c":2130.750679444,"v":209178.0554116735,"t":1705730400}
+{"o":2130.750679444,"h":2134.4546098939,"l":2115.4269317968,"c":2116.8684355365,"v":182819.7484243874,"t":1705734000}
+{"o":2116.8684355365,"h":2125.6259609548,"l":2106.9038659401,"c":2114.9552941589,"v":218782.9644658353,"t":1705737600}
+{"o":2114.9552941589,"h":2122.8783454198,"l":2098.9528368785,"c":2102.8289452828,"v":208627.3589845124,"t":1705741200}
+{"o":2102.8289452828,"h":2126.6275301679,"l":2102.714945805,"c":2117.6961160684,"v":206499.9373299698,"t":1705744800}
+{"o":2117.6961160684,"h":2125.4404203445,"l":2108.1486926232,"c":2119.347403918,"v":215054.5725105488,"t":1705748400}
+{"o":2119.347403918,"h":2124.6156311717,"l":2109.46133595,"c":2116.7067777931,"v":192875.4886699879,"t":1705752000}
+{"o":2116.7067777931,"h":2124.6704006316,"l":2114.2636267763,"c":2121.3011391078,"v":216377.4234908221,"t":1705755600}
+{"o":2121.3011391078,"h":2122.1242701058,"l":2097.3137447957,"c":2098.454335466,"v":267018.9958526386,"t":1705759200}
+{"o":2098.454335466,"h":2109.3700176437,"l":2079.2155126173,"c":2093.6598179634,"v":295709.7376811836,"t":1705762800}
+{"o":2093.6598179634,"h":2106.2879673996,"l":2091.0175490125,"c":2097.5584114742,"v":258385.910775969,"t":1705766400}
+{"o":2097.5584114742,"h":2186.9603948397,"l":2095.4366535426,"c":2178.5436827145,"v":289560.499200432,"t":1705770000}
+{"o":2178.5436827145,"h":2188.4597629441,"l":2173.2316787135,"c":2179.9436124643,"v":296343.7573700289,"t":1705773600}
+{"o":2179.9436124643,"h":2187.9318666643,"l":2171.09311018,"c":2177.8641617246,"v":235924.3181873297,"t":1705777200}
+{"o":2177.8641617246,"h":2201.755266848,"l":2170.3464056252,"c":2194.6833910066,"v":235772.2654000748,"t":1705780800}
+{"o":2194.6833910066,"h":2209.6172659486,"l":2190.6587121442,"c":2190.8894827744,"v":240673.9030869959,"t":1705784400}
+{"o":2190.8894827744,"h":2206.7051030259,"l":2190.8894827744,"c":2203.5344926269,"v":240158.124716759,"t":1705788000}
+{"o":2203.5344926269,"h":2203.5344926269,"l":2185.3663748277,"c":2196.4317709354,"v":233395.1800626671,"t":1705791600}
+{"o":2196.4317709354,"h":2199.4165241514,"l":2173.1288638053,"c":2178.0091458382,"v":307533.8149792759,"t":1705795200}
+{"o":2178.0091458382,"h":2188.3790597561,"l":2175.1303333828,"c":2179.2907034658,"v":238625.2997780345,"t":1705798800}
+{"o":2179.2907034658,"h":2196.0912095213,"l":2179.2907034658,"c":2193.3507918962,"v":208407.3201634477,"t":1705802400}
+{"o":2193.3507918962,"h":2206.0345202268,"l":2189.5891971095,"c":2195.9862461966,"v":211433.5781866615,"t":1705806000}
+{"o":2195.9862461966,"h":2200.6147239693,"l":2184.1517417923,"c":2186.9025419814,"v":189790.5068294067,"t":1705809600}
+{"o":2186.9025419814,"h":2189.5789574149,"l":2178.4246753137,"c":2180.8117371323,"v":185440.390921279,"t":1705813200}
+{"o":2180.8117371323,"h":2181.8911667951,"l":2171.4818534843,"c":2173.8418545646,"v":184859.5549046485,"t":1705816800}
+{"o":2173.8418545646,"h":2187.7685466119,"l":2171.4853383806,"c":2184.8652826973,"v":177106.8190823173,"t":1705820400}
+{"o":2184.8652826973,"h":2196.598388569,"l":2179.5501732608,"c":2187.5743096221,"v":225156.0200987856,"t":1705824000}
+{"o":2187.5743096221,"h":2207.1262938817,"l":2187.5743096221,"c":2207.1262938817,"v":188111.8650196293,"t":1705827600}
+{"o":2207.1262938817,"h":2221.3693399248,"l":2198.6706131044,"c":2213.1146417446,"v":200854.9519941355,"t":1705831200}
+{"o":2213.1146417446,"h":2217.0379537059,"l":2196.0010225147,"c":2203.9432665776,"v":168818.2501440408,"t":1705834800}
+{"o":2203.9432665776,"h":2214.466688813,"l":2201.7848775409,"c":2202.9150079168,"v":175750.985017256,"t":1705838400}
+{"o":2202.9150079168,"h":2212.0059383539,"l":2190.8195311165,"c":2203.9234298456,"v":262637.9927901282,"t":1705842000}
+{"o":2203.9234298456,"h":2208.9263166781,"l":2195.8056309239,"c":2202.0007471387,"v":198234.8655934791,"t":1705845600}
+{"o":2202.0007471387,"h":2205.7787746202,"l":2170.02504944,"c":2181.2832378939,"v":331839.9507594432,"t":1705849200}
+{"o":2181.2832378939,"h":2183.1971701586,"l":2162.7175577944,"c":2177.8487709714,"v":257451.4784899899,"t":1705852800}
+{"o":2177.8487709714,"h":2184.2298531608,"l":2172.2993422277,"c":2179.1743869456,"v":202281.4045710399,"t":1705856400}
+{"o":2179.1743869456,"h":2190.3644023364,"l":2175.0705435764,"c":2186.2921568262,"v":209333.0892822966,"t":1705860000}
+{"o":2186.2921568262,"h":2187.8798875299,"l":2174.708812955,"c":2180.5250932146,"v":224018.0946285589,"t":1705863600}
+{"o":2180.5250932146,"h":2181.3526212127,"l":2162.7744091279,"c":2165.9794083211,"v":254750.6463934039,"t":1705867200}
+{"o":2165.9794083211,"h":2186.320236952,"l":2164.3382941734,"c":2183.1969128535,"v":311857.7013357276,"t":1705870800}
+{"o":2183.1969128535,"h":2186.0139179119,"l":2153.3408498285,"c":2158.5606931016,"v":252289.6717108463,"t":1705874400}
+{"o":2158.5606931016,"h":2163.2404246737,"l":2140.7893801334,"c":2148.2081752296,"v":241595.2767148274,"t":1705878000}
+{"o":2148.2081752296,"h":2166.901051118,"l":2136.6613567758,"c":2155.4381439293,"v":241996.2375600052,"t":1705881600}
+{"o":2155.4381439293,"h":2166.1155212301,"l":2121.3542985874,"c":2126.1229707977,"v":308799.8277191842,"t":1705885200}
+{"o":2126.1229707977,"h":2135.7356793634,"l":2100.4810417093,"c":2106.1919033848,"v":277726.114605101,"t":1705888800}
+{"o":2106.1919033848,"h":2113.2978061931,"l":2081.525096757,"c":2104.995497322,"v":297783.4980060665,"t":1705892400}
+{"o":2104.995497322,"h":2108.526460425,"l":2074.9058037686,"c":2088.2161802395,"v":228557.2315201907,"t":1705896000}
+{"o":2088.2161802395,"h":2123.957191729,"l":2079.145848251,"c":2119.8066065154,"v":207967.3050892014,"t":1705899600}
+{"o":2119.8066065154,"h":2124.5657100409,"l":2109.0596796135,"c":2116.374331298,"v":152702.9590792782,"t":1705903200}
+{"o":2116.374331298,"h":2117.8804726744,"l":2095.645112736,"c":2101.4864454678,"v":164644.7423824537,"t":1705906800}
+{"o":2101.4864454678,"h":2102.2574716033,"l":2062.0419625569,"c":2074.9539288047,"v":255014.1382768644,"t":1705910400}
+{"o":2074.9539288047,"h":2092.9748579527,"l":2052.7175280073,"c":2060.3699770393,"v":254119.1848497469,"t":1705914000}
+{"o":2060.3699770393,"h":2077.1918006611,"l":2034.8286198432,"c":2065.9657105915,"v":350972.4405614432,"t":1705917600}
+{"o":2065.9657105915,"h":2093.5584634298,"l":2062.6076659965,"c":2081.8474762254,"v":223357.5886435605,"t":1705921200}
+{"o":2081.8474762254,"h":2091.8562768963,"l":2062.9878225508,"c":2090.5446960721,"v":217907.0302994636,"t":1705924800}
+{"o":2090.5446960721,"h":2133.1141647693,"l":2084.6274887991,"c":2089.8918235278,"v":279038.7905332151,"t":1705928400}
+{"o":2089.8918235278,"h":2091.2815774141,"l":2039.0494377505,"c":2059.2932161926,"v":337080.7408718414,"t":1705932000}
+{"o":2059.2932161926,"h":2064.1297745418,"l":2013.7129862723,"c":2054.7193986611,"v":461359.032850143,"t":1705935600}
+{"o":2054.7193986611,"h":2068.7433459867,"l":2014.8134540334,"c":2025.9572947367,"v":368363.686660344,"t":1705939200}
+{"o":2025.9572947367,"h":2057.9986895807,"l":2020.0774284175,"c":2044.4126768372,"v":341028.9048776141,"t":1705942800}
+{"o":2044.4126768372,"h":2055.3379518515,"l":1995.4453574359,"c":2026.2361656495,"v":414220.9612478925,"t":1705946400}
+{"o":2026.2361656495,"h":2046.1452746831,"l":1935.1904189311,"c":1972.1761858806,"v":807953.4661790305,"t":1705950000}
+{"o":1972.1761858806,"h":2051.7793191697,"l":1967.9170589258,"c":2020.0118803474,"v":466378.4075203339,"t":1705953600}
+{"o":2020.0118803474,"h":2020.3416885863,"l":1982.5770248573,"c":1993.160026456,"v":316461.4221930639,"t":1705957200}
+{"o":1993.160026456,"h":2007.5768358255,"l":1969.2506897038,"c":1978.5026193006,"v":318727.798532963,"t":1705960800}
+{"o":1978.5026193006,"h":1990.305334581,"l":1939.4231008044,"c":1974.8994573094,"v":326648.1865281239,"t":1705964400}
+{"o":1974.8994573094,"h":2004.1387965679,"l":1966.2307825261,"c":1995.9735913532,"v":336944.2653663297,"t":1705968000}
+{"o":1995.9735913532,"h":2001.0147493897,"l":1971.6966899575,"c":1985.7736207431,"v":232970.1472077874,"t":1705971600}
+{"o":1985.7736207431,"h":2015.2766072189,"l":1983.0320021285,"c":2015.2766072189,"v":217078.3188461552,"t":1705975200}
+{"o":2015.2766072189,"h":2026.2449343364,"l":2000.8584884629,"c":2007.4863592431,"v":219838.8015526459,"t":1705978800}
+{"o":2007.4863592431,"h":2026.7053885998,"l":2007.4863592431,"c":2012.5787020934,"v":213159.1981478234,"t":1705982400}
+{"o":2012.5787020934,"h":2020.1145497768,"l":2006.8942780339,"c":2014.3364897855,"v":238880.4487802,"t":1705986000}
+{"o":2014.3364897855,"h":2014.3364897855,"l":1994.2128776145,"c":1996.0575268495,"v":206169.271969889,"t":1705989600}
+{"o":1996.0575268495,"h":1999.4242379606,"l":1938.3724933759,"c":1951.1170193678,"v":247543.5933952741,"t":1705993200}
+{"o":1951.1170193678,"h":1966.2917246314,"l":1901.7829827683,"c":1908.0485792613,"v":440861.9965481496,"t":1705996800}
+{"o":1908.0485792613,"h":1920.6780038972,"l":1761.1993948438,"c":1892.9838904873,"v":529510.534860884,"t":1706000400}
+{"o":1892.9838904873,"h":1925.8297218342,"l":1868.254900949,"c":1873.0482578868,"v":304212.2221315412,"t":1706004000}
+{"o":1873.0482578868,"h":1895.823437826,"l":1861.7632935482,"c":1889.0125827402,"v":396239.4981164921,"t":1706007600}
+{"o":1889.0125827402,"h":1914.3797865305,"l":1862.0342795865,"c":1892.0280517705,"v":390611.3120016439,"t":1706011200}
+{"o":1892.0280517705,"h":1900.858447741,"l":1864.7482663972,"c":1871.7470076709,"v":284035.3716987598,"t":1706014800}
+{"o":1871.7470076709,"h":1913.5002971627,"l":1846.9637330487,"c":1910.5261183522,"v":518130.8632453553,"t":1706018400}
+{"o":1910.5261183522,"h":1962.458900367,"l":1871.3649758252,"c":1949.4132426894,"v":591443.9809987654,"t":1706022000}
+{"o":1949.4132426894,"h":1966.464525399,"l":1922.6165641784,"c":1961.0183756811,"v":381829.7077299063,"t":1706025600}
+{"o":1961.0183756811,"h":1975.2567561935,"l":1939.6293145353,"c":1945.2182827526,"v":417837.2510742793,"t":1706029200}
+{"o":1945.2182827526,"h":1970.1242976701,"l":1886.5279560935,"c":1916.8742926714,"v":355956.284013403,"t":1706032800}
+{"o":1916.8742926714,"h":1928.5588017827,"l":1906.1164278392,"c":1906.8899092808,"v":279506.6841683209,"t":1706036400}
+{"o":1906.8899092808,"h":1936.6323105089,"l":1904.656003856,"c":1916.7726008621,"v":256928.848422213,"t":1706040000}
+{"o":1916.7726008621,"h":1926.0137815831,"l":1895.4256280815,"c":1909.2160333601,"v":268691.7072033031,"t":1706043600}
+{"o":1909.2160333601,"h":1955.3001629468,"l":1907.3943034758,"c":1949.4857592379,"v":255322.7026593556,"t":1706047200}
+{"o":1949.4857592379,"h":1997.7433343553,"l":1946.071216815,"c":1988.3465368726,"v":333673.3103836084,"t":1706050800}
+{"o":1988.3465368726,"h":2022.4014304642,"l":1970.9489961608,"c":2015.274640917,"v":420160.9387815428,"t":1706054400}
+{"o":2015.274640917,"h":2022.1950793855,"l":1976.9726868003,"c":1978.3001232638,"v":282904.9369099195,"t":1706058000}
+{"o":1978.3001232638,"h":2004.4448649038,"l":1974.8038698769,"c":1990.2522981445,"v":263874.6984074236,"t":1706061600}
+{"o":1990.2522981445,"h":1993.5749426225,"l":1966.2875966381,"c":1969.3205523436,"v":387830.7898023695,"t":1706065200}
+{"o":1969.3205523436,"h":1985.3098951122,"l":1964.4707208924,"c":1971.5503466757,"v":262759.4951553083,"t":1706068800}
+{"o":1971.5503466757,"h":2002.0580220109,"l":1970.6055147334,"c":1999.0233433557,"v":236965.5857516947,"t":1706072400}
+{"o":1999.0233433557,"h":2011.0811601304,"l":1978.1974327613,"c":2008.9877638224,"v":211750.8235362298,"t":1706076000}
+{"o":2008.9877638224,"h":2046.7327920585,"l":2001.5529840883,"c":2030.5906106486,"v":245781.5030677108,"t":1706079600}
+{"o":2030.5906106486,"h":2060.1259274263,"l":2025.134763239,"c":2041.3872929777,"v":245047.5782654047,"t":1706083200}
+{"o":2041.3872929777,"h":2055.5284995095,"l":2031.2135737815,"c":2044.3013659445,"v":227355.8417612196,"t":1706086800}
+{"o":2044.3013659445,"h":2087.1011371845,"l":2039.7485045551,"c":2070.1301486423,"v":263884.4661462305,"t":1706090400}
+{"o":2070.1301486423,"h":2073.9826588749,"l":2043.8311004368,"c":2056.9294433075,"v":204428.175827826,"t":1706094000}
+{"o":2056.9294433075,"h":2074.3609411879,"l":2042.4796635519,"c":2042.7880379524,"v":263184.7925965864,"t":1706097600}
+{"o":2042.7880379524,"h":2049.4335454124,"l":2017.5101195937,"c":2028.1992725867,"v":270839.4556080387,"t":1706101200}
+{"o":2028.1992725867,"h":2209.6628682907,"l":2007.7837548339,"c":2178.6043831521,"v":360208.5390298822,"t":1706104800}
+{"o":2178.6043831521,"h":2215.0841516619,"l":2165.0808485054,"c":2205.4062510012,"v":295960.4495923689,"t":1706108400}
+{"o":2205.4062510012,"h":2226.889530625,"l":2187.8188689933,"c":2224.8681369809,"v":337484.4487795295,"t":1706112000}
+{"o":2224.8681369809,"h":2225.3719469233,"l":2204.849879468,"c":2210.3848254691,"v":277511.4685282062,"t":1706115600}
+{"o":2210.3848254691,"h":2210.3848254691,"l":2170.1056163901,"c":2185.9649011004,"v":287963.4430226443,"t":1706119200}
+{"o":2185.9649011004,"h":2193.9945222531,"l":2176.090409993,"c":2190.5275680898,"v":233857.2255425061,"t":1706122800}
+{"o":2190.5275680898,"h":2215.1218170377,"l":2177.9411248913,"c":2181.6940447278,"v":320899.2980681771,"t":1706126400}
+{"o":2181.6940447278,"h":2202.0738234086,"l":2178.5973260267,"c":2193.3000745781,"v":275524.3858058434,"t":1706130000}
+{"o":2193.3000745781,"h":2227.6891896467,"l":2188.2006487397,"c":2218.4082324583,"v":262366.2147366134,"t":1706133600}
+{"o":2218.4082324583,"h":2266.3828274768,"l":2215.9658079895,"c":2250.84471382,"v":330304.803970733,"t":1706137200}
+{"o":2250.84471382,"h":2271.6224779034,"l":2242.8008896164,"c":2269.0911093668,"v":331687.8954484567,"t":1706140800}
+{"o":2269.0911093668,"h":2269.1242026494,"l":2194.9790385156,"c":2199.2272419034,"v":239692.227639586,"t":1706144400}
+{"o":2199.2272419034,"h":2219.2933208749,"l":2195.408262354,"c":2201.3496244545,"v":224385.9143288191,"t":1706148000}
+{"o":2201.3496244545,"h":2218.6385292728,"l":2195.7664112433,"c":2210.1528692061,"v":199461.253998353,"t":1706151600}
+{"o":2210.1528692061,"h":2217.2463716885,"l":2183.9304142601,"c":2194.4882696121,"v":237218.567150234,"t":1706155200}
+{"o":2194.4882696121,"h":2194.4882696121,"l":2170.6601439133,"c":2179.9302945252,"v":228625.45140655,"t":1706158800}
+{"o":2179.9302945252,"h":2216.9745187678,"l":2176.5674936321,"c":2211.939865147,"v":210833.3120833796,"t":1706162400}
+{"o":2211.939865147,"h":2213.333911331,"l":2196.9675488846,"c":2206.3808783526,"v":194585.2590898973,"t":1706166000}
+{"o":2206.3808783526,"h":2212.3727846051,"l":2192.200546045,"c":2194.0819685266,"v":199831.3126490663,"t":1706169600}
+{"o":2194.0819685266,"h":2204.590993679,"l":2179.3603513835,"c":2181.2489605681,"v":156022.1515487718,"t":1706173200}
+{"o":2181.2489605681,"h":2203.401801344,"l":2166.0655797734,"c":2202.8911114468,"v":177441.326938128,"t":1706176800}
+{"o":2202.8911114468,"h":2235.5825974627,"l":2192.9810701397,"c":2226.7287585237,"v":231481.6568994921,"t":1706180400}
+{"o":2226.7287585237,"h":2236.2519072713,"l":2167.3397323446,"c":2179.7285031813,"v":251014.3136552079,"t":1706184000}
+{"o":2179.7285031813,"h":2186.8670744507,"l":2164.6352322595,"c":2180.9459842025,"v":227272.5553850816,"t":1706187600}
+{"o":2180.9459842025,"h":2215.0141813749,"l":2172.6254792414,"c":2206.9113123696,"v":264707.1927832011,"t":1706191200}
+{"o":2206.9113123696,"h":2207.0286127895,"l":2150.2715715297,"c":2162.7522743569,"v":362943.5171495305,"t":1706194800}
+{"o":2162.7522743569,"h":2173.9351365771,"l":2144.532166441,"c":2147.0067556304,"v":298159.7315625844,"t":1706198400}
+{"o":2147.0067556304,"h":2267.1251301724,"l":2130.2171278297,"c":2259.3849241295,"v":310355.9968481839,"t":1706202000}
+{"o":2259.3849241295,"h":2301.6301199486,"l":2259.3849241295,"c":2273.5282237486,"v":344222.0638135574,"t":1706205600}
+{"o":2273.5282237486,"h":2315.7856375728,"l":2268.2120471811,"c":2305.1665133053,"v":299028.2381952726,"t":1706209200}
+{"o":2305.1665133053,"h":2305.8340751278,"l":2271.925222617,"c":2284.0044508206,"v":280271.6233206333,"t":1706212800}
+{"o":2284.0044508206,"h":2296.5671002616,"l":2274.4695464853,"c":2286.3649165685,"v":297998.4145733067,"t":1706216400}
+{"o":2286.3649165685,"h":2296.7036505255,"l":2269.4112794298,"c":2290.4858980542,"v":219314.4612004179,"t":1706220000}
+{"o":2290.4858980542,"h":2298.7860508928,"l":2273.4639910758,"c":2279.1209425629,"v":224851.5753566938,"t":1706223600}
+{"o":2279.1209425629,"h":2298.5727252509,"l":2263.3600753228,"c":2284.0003029378,"v":229053.0409519527,"t":1706227200}
+{"o":2284.0003029378,"h":2284.0003029378,"l":2257.8809206217,"c":2268.0055690955,"v":243865.1723902077,"t":1706230800}
+{"o":2268.0055690955,"h":2314.4087043319,"l":2265.8107603983,"c":2310.3735930557,"v":232788.3867054565,"t":1706234400}
+{"o":2310.3735930557,"h":2316.018656326,"l":2298.1734051021,"c":2308.3590106291,"v":185071.1289614498,"t":1706238000}
+{"o":2308.3590106291,"h":2322.065204958,"l":2304.1607631999,"c":2308.007336379,"v":186956.5081766846,"t":1706241600}
+{"o":2308.007336379,"h":2310.274188444,"l":2295.9557977694,"c":2301.5944970626,"v":198907.2304875743,"t":1706245200}
+{"o":2301.5944970626,"h":2312.1957302402,"l":2287.9765392235,"c":2291.9686191317,"v":203478.9174491156,"t":1706248800}
+{"o":2291.9686191317,"h":2296.7427436615,"l":2277.8875571586,"c":2285.2094569142,"v":245800.2428965379,"t":1706252400}
+{"o":2285.2094569142,"h":2312.6711701822,"l":2285.2094569142,"c":2303.0336611487,"v":214901.2731571564,"t":1706256000}
+{"o":2303.0336611487,"h":2328.3913980423,"l":2295.4441779421,"c":2297.7139221596,"v":178854.2983952275,"t":1706259600}
+{"o":2297.7139221596,"h":2381.7349933344,"l":2293.2289948019,"c":2374.6079689758,"v":258530.0575342709,"t":1706263200}
+{"o":2374.6079689758,"h":2423.9631675087,"l":2358.4545416808,"c":2396.1128390342,"v":341291.8071097328,"t":1706266800}
+{"o":2396.1128390342,"h":2403.4745277517,"l":2358.7574497539,"c":2364.403830197,"v":271319.6936317842,"t":1706270400}
+{"o":2364.403830197,"h":2381.7864462284,"l":2350.2617796375,"c":2356.211538002,"v":219780.9365314799,"t":1706274000}
+{"o":2356.211538002,"h":2398.062530531,"l":2354.7232888164,"c":2395.9767170242,"v":306024.8129754285,"t":1706277600}
+{"o":2395.9767170242,"h":2413.3052031392,"l":2372.0376269153,"c":2406.6511491899,"v":463402.3542244172,"t":1706281200}
+{"o":2406.6511491899,"h":2449.12169436,"l":2403.2426055785,"c":2428.2854677437,"v":520444.8469809402,"t":1706284800}
+{"o":2428.2854677437,"h":2436.764004251,"l":2411.8522680057,"c":2431.1501689992,"v":330575.6065240388,"t":1706288400}
+{"o":2431.1501689992,"h":2443.2599265123,"l":2414.8068120699,"c":2429.9015204791,"v":289713.2601399751,"t":1706292000}
+{"o":2429.9015204791,"h":2431.2182406893,"l":2412.5418918129,"c":2422.3097663371,"v":285520.5888439463,"t":1706295600}
+{"o":2422.3097663371,"h":2443.2193591788,"l":2399.6639334775,"c":2404.3444415821,"v":320940.7682839211,"t":1706299200}
+{"o":2404.3444415821,"h":2414.4245875572,"l":2390.9911076982,"c":2406.9767785447,"v":289305.8689534924,"t":1706302800}
+{"o":2406.9767785447,"h":2415.1667612539,"l":2390.9199969103,"c":2409.3299322388,"v":317477.0466399426,"t":1706306400}
+{"o":2409.3299322388,"h":2413.6282322022,"l":2396.1947710879,"c":2405.6783087183,"v":296743.8785941057,"t":1706310000}
+{"o":2405.6783087183,"h":2425.3383628159,"l":2400.8234567827,"c":2421.8232693263,"v":254906.411708086,"t":1706313600}
+{"o":2421.8232693263,"h":2444.8403132161,"l":2408.0309856082,"c":2419.0488751799,"v":262113.9282315377,"t":1706317200}
+{"o":2419.0488751799,"h":2441.0728093555,"l":2416.1353279867,"c":2428.0610054904,"v":214566.1941857884,"t":1706320800}
+{"o":2428.0610054904,"h":2432.5205367223,"l":2315.0919192671,"c":2319.0046052547,"v":252010.333861597,"t":1706324400}
+{"o":2319.0046052547,"h":2320.8219229032,"l":2308.8122805084,"c":2317.0343134319,"v":230041.6253728893,"t":1706328000}
+{"o":2317.0343134319,"h":2317.2620731607,"l":2285.1372238073,"c":2288.65257389,"v":234818.2619525699,"t":1706331600}
+{"o":2288.65257389,"h":2296.7410782316,"l":2278.2996782441,"c":2284.9509528575,"v":227970.267457711,"t":1706335200}
+{"o":2284.9509528575,"h":2290.3329574545,"l":2269.2672446231,"c":2280.6001208004,"v":238680.7697036903,"t":1706338800}
+{"o":2280.6001208004,"h":2285.990175289,"l":2267.9965455082,"c":2271.2878823183,"v":165532.7080994356,"t":1706342400}
+{"o":2271.2878823183,"h":2303.5572912623,"l":2266.3652658564,"c":2295.8971306731,"v":190195.2596637416,"t":1706346000}
+{"o":2295.8971306731,"h":2307.1301698024,"l":2293.5848068816,"c":2298.7815095543,"v":156267.5804872897,"t":1706349600}
+{"o":2298.7815095543,"h":2302.7755923416,"l":2294.1049728658,"c":2301.4996417477,"v":206901.5677458353,"t":1706353200}
+{"o":2301.4996417477,"h":2306.6876897261,"l":2292.1816310809,"c":2303.7316825865,"v":149130.3652870141,"t":1706356800}
+{"o":2303.7316825865,"h":2314.5311100389,"l":2297.1380325409,"c":2304.7073780817,"v":181940.7564645502,"t":1706360400}
+{"o":2304.7073780817,"h":2330.7141748855,"l":2301.3130452602,"c":2316.7967097354,"v":257293.7774717646,"t":1706364000}
+{"o":2316.7967097354,"h":2325.8596301242,"l":2312.4836331926,"c":2319.46747655,"v":219745.0211975507,"t":1706367600}
+{"o":2319.46747655,"h":2336.0198699871,"l":2305.942869763,"c":2309.3310127915,"v":226538.381844326,"t":1706371200}
+{"o":2309.3310127915,"h":2320.929099498,"l":2307.0758453447,"c":2315.5408124646,"v":185154.1463673618,"t":1706374800}
+{"o":2315.5408124646,"h":2332.5427286092,"l":2313.2497243517,"c":2322.3768725593,"v":186816.5274525805,"t":1706378400}
+{"o":2322.3768725593,"h":2335.5628894959,"l":2320.6245840299,"c":2327.4838124973,"v":179514.2419817037,"t":1706382000}
+{"o":2327.4838124973,"h":2335.0137135725,"l":2323.079598206,"c":2333.0075385781,"v":191861.8347494392,"t":1706385600}
+{"o":2333.0075385781,"h":2343.7787182132,"l":2326.107323626,"c":2338.5376506411,"v":215504.5567493171,"t":1706389200}
+{"o":2338.5376506411,"h":2343.4948206744,"l":2329.0984552807,"c":2343.4948206744,"v":206053.0514461066,"t":1706392800}
+{"o":2343.4948206744,"h":2363.1248759997,"l":2338.7643821356,"c":2358.3551300106,"v":216208.6305030809,"t":1706396400}
+{"o":2358.3551300106,"h":2362.0022188399,"l":2336.1348778861,"c":2345.4511541801,"v":210173.6780605355,"t":1706400000}
+{"o":2345.4511541801,"h":2375.2835107877,"l":2343.7654097704,"c":2351.5966932867,"v":254048.8194670134,"t":1706403600}
+{"o":2351.5966932867,"h":2364.1905697955,"l":2346.6824683234,"c":2358.1253987699,"v":242062.8824456449,"t":1706407200}
+{"o":2358.1253987699,"h":2418.4444258479,"l":2355.6858829346,"c":2416.1551880449,"v":298408.7524776714,"t":1706410800}
+{"o":2416.1551880449,"h":2432.4609239316,"l":2411.034074909,"c":2425.3654626381,"v":343572.0078365335,"t":1706414400}
+{"o":2425.3654626381,"h":2427.9569049045,"l":2227.0567608298,"c":2239.9617815275,"v":272705.3133111864,"t":1706418000}
+{"o":2239.9617815275,"h":2242.6214206227,"l":2218.7556179673,"c":2226.8978241628,"v":221171.1193116657,"t":1706421600}
+{"o":2226.8978241628,"h":2238.1737548192,"l":2224.2318915808,"c":2231.1299341948,"v":187603.6530837957,"t":1706425200}
+{"o":2231.1299341948,"h":2261.7724971735,"l":2226.447525055,"c":2247.3610888138,"v":201122.699443558,"t":1706428800}
+{"o":2247.3610888138,"h":2282.5558536517,"l":2246.9638437157,"c":2264.3028911924,"v":232914.7238504553,"t":1706432400}
+{"o":2264.3028911924,"h":2317.3990020256,"l":2264.1232377258,"c":2303.8344468798,"v":295820.4260756591,"t":1706436000}
+{"o":2303.8344468798,"h":2310.6315245662,"l":2273.2935459704,"c":2292.4056445007,"v":259068.3063265992,"t":1706439600}
+{"o":2292.4056445007,"h":2292.8727767754,"l":2256.5127856055,"c":2280.1039266649,"v":350154.1559870499,"t":1706443200}
+{"o":2280.1039266649,"h":2296.1601134406,"l":2266.681905289,"c":2272.1697842151,"v":333807.9002928157,"t":1706446800}
+{"o":2272.1697842151,"h":2289.046638322,"l":2253.2511846869,"c":2254.9612926136,"v":309010.3583798098,"t":1706450400}
+{"o":2254.9612926136,"h":2281.3096423529,"l":2253.5588888653,"c":2262.9491372502,"v":353937.9225304053,"t":1706454000}
+{"o":2262.9491372502,"h":2280.2152489418,"l":2259.9520948048,"c":2272.0102682584,"v":265639.342789026,"t":1706457600}
+{"o":2272.0102682584,"h":2272.0102682584,"l":2232.4614698893,"c":2239.8220127981,"v":309089.9160432533,"t":1706461200}
+{"o":2239.8220127981,"h":2241.6851840601,"l":2215.3147032288,"c":2220.0484782151,"v":321149.6322977619,"t":1706464800}
+{"o":2220.0484782151,"h":2235.4788781804,"l":2160.8232681719,"c":2202.5538897359,"v":392681.6819933996,"t":1706468400}
+{"o":2202.5538897359,"h":2227.5657238499,"l":2178.564020206,"c":2221.0044381587,"v":393720.9787321934,"t":1706472000}
+{"o":2221.0044381587,"h":2243.0014703249,"l":2211.5536871282,"c":2234.9990665691,"v":310473.6968104217,"t":1706475600}
+{"o":2234.9990665691,"h":2237.9368435077,"l":2206.5841552138,"c":2208.4642545285,"v":329109.6358879216,"t":1706479200}
+{"o":2208.4642545285,"h":2244.2346502245,"l":2201.4552119386,"c":2240.1830632541,"v":364816.815998546,"t":1706482800}
+{"o":2240.1830632541,"h":2240.1830632541,"l":2240.1830632541,"c":2240.1830632541,"v":312110.0354468178,"t":1706486400}
+{"o":2240.1830632541,"h":2265.4000451229,"l":2226.426054027,"c":2257.6444623595,"v":320311.8220123854,"t":1706490000}
+{"o":2257.6444623595,"h":2274.8371171966,"l":2246.7952244477,"c":2261.8352943714,"v":320068.9487180941,"t":1706493600}
+{"o":2261.8352943714,"h":2305.9351696632,"l":2257.5139184061,"c":2279.5803975872,"v":325715.3293851639,"t":1706497200}
+{"o":2279.5803975872,"h":2281.8233547295,"l":2258.0414982523,"c":2262.3394352651,"v":292746.0453453579,"t":1706500800}
+{"o":2262.3394352651,"h":2271.73151904,"l":2240.8542763548,"c":2244.526666036,"v":241192.3371965928,"t":1706504400}
+{"o":2244.526666036,"h":2270.649101313,"l":2243.7954590158,"c":2265.2417182996,"v":225358.3721102527,"t":1706508000}
+{"o":2265.2417182996,"h":2277.3192906112,"l":2249.5484934425,"c":2252.4428396417,"v":212205.1517328958,"t":1706511600}
+{"o":2252.4428396417,"h":2266.6799394415,"l":2241.9956242598,"c":2260.2066975149,"v":244669.5976125084,"t":1706515200}
+{"o":2260.2066975149,"h":2272.6246871526,"l":2244.0755008536,"c":2265.3255615804,"v":223302.7700466166,"t":1706518800}
+{"o":2265.3255615804,"h":2280.7736716033,"l":2255.4411150727,"c":2275.9445698975,"v":172424.3807781641,"t":1706522400}
+{"o":2275.9445698975,"h":2281.7224590826,"l":2260.5650036971,"c":2269.3730987903,"v":236847.7769867895,"t":1706526000}
+{"o":2269.3730987903,"h":2280.7408582454,"l":2196.6355379806,"c":2207.3922777558,"v":272740.1782446905,"t":1706529600}
+{"o":2207.3922777558,"h":2207.3922777558,"l":2179.7168176037,"c":2188.3035103332,"v":404283.7336199602,"t":1706533200}
+{"o":2188.3035103332,"h":2205.9730912845,"l":2173.4293008541,"c":2183.8632807213,"v":372686.5619870257,"t":1706536800}
+{"o":2183.8632807213,"h":2214.8203238636,"l":2178.5581618909,"c":2213.7613433158,"v":241912.6273042098,"t":1706540400}
+{"o":2213.7613433158,"h":2327.3410713353,"l":2213.7613433158,"c":2310.0067739656,"v":442186.3100214779,"t":1706544000}
+{"o":2310.0067739656,"h":2323.1122361216,"l":2292.1874600899,"c":2298.1918301158,"v":341736.8506288078,"t":1706547600}
+{"o":2298.1918301158,"h":2309.4676177958,"l":2278.5411153041,"c":2289.6826834234,"v":294611.2314463921,"t":1706551200}
+{"o":2289.6826834234,"h":2310.5740384679,"l":2289.0649452196,"c":2299.2048453061,"v":222930.6947991944,"t":1706554800}
+{"o":2299.2048453061,"h":2319.637613282,"l":2298.0713991968,"c":2315.2282217434,"v":202200.947100598,"t":1706558400}
+{"o":2315.2282217434,"h":2321.6884342904,"l":2311.3852578027,"c":2311.6954632469,"v":200285.6746712177,"t":1706562000}
+{"o":2311.6954632469,"h":2321.4214720186,"l":2302.4102218455,"c":2308.7924500817,"v":211062.4364709613,"t":1706565600}
+{"o":2308.7924500817,"h":2330.6429673666,"l":2301.8027425141,"c":2325.0058495575,"v":256377.0252416792,"t":1706569200}
+{"o":2325.0058495575,"h":2332.319775796,"l":2309.1645537632,"c":2311.0025408136,"v":228024.3000261401,"t":1706572800}
+{"o":2311.0025408136,"h":2354.4260155656,"l":2308.5621637851,"c":2350.4572041923,"v":295206.2181982913,"t":1706576400}
+{"o":2350.4572041923,"h":2372.837090746,"l":2339.6638210551,"c":2358.3336447092,"v":259843.3161165785,"t":1706580000}
+{"o":2358.3336447092,"h":2372.0326705634,"l":2332.1273392799,"c":2335.3249679475,"v":266079.9075624443,"t":1706583600}
+{"o":2335.3249679475,"h":2341.4226765441,"l":2319.3884286038,"c":2336.6056181817,"v":183439.2006073513,"t":1706587200}
+{"o":2336.6056181817,"h":2355.9154101279,"l":2327.8094457093,"c":2348.4094931002,"v":204928.9994471705,"t":1706590800}
+{"o":2348.4094931002,"h":2361.6199562657,"l":2337.0753549488,"c":2361.0991920623,"v":217953.0151665129,"t":1706594400}
+{"o":2361.0991920623,"h":2363.8201306862,"l":2350.0696214832,"c":2351.7192641552,"v":178572.9104460778,"t":1706598000}
+{"o":2351.7192641552,"h":2377.3384859703,"l":2341.8263091674,"c":2364.3493460229,"v":213211.8819641605,"t":1706601600}
+{"o":2364.3493460229,"h":2377.8465341781,"l":2355.532920788,"c":2365.0449549967,"v":177326.0090938208,"t":1706605200}
+{"o":2365.0449549967,"h":2388.1200132166,"l":2355.2344948742,"c":2381.3117569566,"v":173736.0399641348,"t":1706608800}
+{"o":2381.3117569566,"h":2430.898565621,"l":2381.3117569566,"c":2423.9366075124,"v":265946.3301317532,"t":1706612400}
+{"o":2423.9366075124,"h":2430.6194567225,"l":2380.214289008,"c":2392.8198666852,"v":327550.3453648089,"t":1706616000}
+{"o":2392.8198666852,"h":2408.5074475079,"l":2367.8759960556,"c":2386.9810421177,"v":308784.3387471742,"t":1706619600}
+{"o":2386.9810421177,"h":2418.8429248534,"l":2369.8833162751,"c":2409.8394795492,"v":295723.3752845299,"t":1706623200}
+{"o":2409.8394795492,"h":2433.6073503245,"l":2392.0050370167,"c":2396.5745137689,"v":398237.9420813041,"t":1706626800}
+{"o":2396.5745137689,"h":2399.1931896521,"l":2362.0745301975,"c":2387.9112894933,"v":337850.6272740231,"t":1706630400}
+{"o":2387.9112894933,"h":2409.3484491215,"l":2384.1260028202,"c":2396.4402359634,"v":280545.0579689402,"t":1706634000}
+{"o":2396.4402359634,"h":2408.2229112656,"l":2375.469050821,"c":2401.9773215918,"v":273113.4454620202,"t":1706637600}
+{"o":2401.9773215918,"h":2415.0890136694,"l":2396.7146933949,"c":2407.3640750611,"v":181956.2243542099,"t":1706641200}
diff --git a/So11111111111111111111111111111111111111112_uL2qhMckUAroJPt2MLHwEeppJNYE3wBAGFMCs3anwXn.json b/So11111111111111111111111111111111111111112_uL2qhMckUAroJPt2MLHwEeppJNYE3wBAGFMCs3anwXn.json
new file mode 100644
index 0000000000000000000000000000000000000000..2f9042115672ce24235c26c8c6ec3664a730bd48
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_uL2qhMckUAroJPt2MLHwEeppJNYE3wBAGFMCs3anwXn.json
@@ -0,0 +1,9000 @@
+{"o":4448.8585766173,"h":4470.0165738535,"l":4387.1483469901,"c":4446.4551561723,"v":1455843.1871632854,"t":1731844800}
+{"o":4446.4551561723,"h":4448.552443055,"l":4350.9216482649,"c":4385.9749027809,"v":1532679.6522670372,"t":1731848400}
+{"o":4385.9749027809,"h":4431.5180728848,"l":4376.4381800296,"c":4422.2194205177,"v":1469951.1536370395,"t":1731852000}
+{"o":4422.2194205177,"h":4499.7378140117,"l":4400.6750945041,"c":4456.6778049798,"v":1526437.4572096178,"t":1731855600}
+{"o":4456.6778049798,"h":4470.0800367719,"l":4423.5151366867,"c":4446.7257150608,"v":1566405.883958803,"t":1731859200}
+{"o":4446.7257150608,"h":4470.2470576022,"l":4410.4937884874,"c":4452.3625825131,"v":1362180.6200855395,"t":1731862800}
+{"o":4452.3625825131,"h":4461.4816945234,"l":4403.3331886323,"c":4436.7364412143,"v":1286103.1671145726,"t":1731866400}
+{"o":4436.7364412143,"h":4485.7943349625,"l":4411.6647568519,"c":4483.9818932282,"v":1378996.7946017315,"t":1731870000}
+{"o":4483.9818932282,"h":4516.4117710497,"l":4452.6269086141,"c":4491.1037772345,"v":1440843.6669740584,"t":1731873600}
+{"o":4491.1037772345,"h":4575.2659807694,"l":4432.7234343265,"c":4502.6237292422,"v":1369483.7756792514,"t":1731877200}
+{"o":4502.6237292422,"h":4558.1390758836,"l":4477.6808527921,"c":4541.747411794,"v":1382584.3602635411,"t":1731880800}
+{"o":4541.747411794,"h":4611.3978795562,"l":4511.0940757643,"c":4592.5293970547,"v":1396491.567695688,"t":1731884400}
+{"o":4592.5293970547,"h":4610.9908332969,"l":4524.7258521283,"c":4547.6016919328,"v":1461051.9759076887,"t":1731888000}
+{"o":4547.6016919328,"h":4635.3565857022,"l":4532.1393385149,"c":4594.633072335,"v":1369302.9137487141,"t":1731891600}
+{"o":4594.633072335,"h":4640.8850549526,"l":4586.4209361353,"c":4631.3692101611,"v":1353942.9754368691,"t":1731895200}
+{"o":4631.3692101611,"h":4721.5655987593,"l":4586.2792329558,"c":4716.3400231182,"v":1300800.2428759229,"t":1731898800}
+{"o":4716.3400231182,"h":4739.7186788385,"l":4462.1187950753,"c":4540.3436256696,"v":1293500.480405096,"t":1731902400}
+{"o":4540.3436256696,"h":4575.1954751208,"l":4520.2600845046,"c":4548.3415549053,"v":1188028.7344866274,"t":1731906000}
+{"o":4548.3415549053,"h":4562.6058694611,"l":4517.5368086548,"c":4529.7438315485,"v":1296264.5070050256,"t":1731909600}
+{"o":4529.7438315485,"h":4539.4230333215,"l":4485.3527717175,"c":4531.4194427652,"v":1109547.1895865863,"t":1731913200}
+{"o":4531.4194427652,"h":4550.3411955208,"l":4487.6805070454,"c":4541.7449399118,"v":1158325.2509113913,"t":1731916800}
+{"o":4541.7449399118,"h":4595.6711588967,"l":4514.7498799281,"c":4581.9481494753,"v":1512909.4982307288,"t":1731920400}
+{"o":4581.9481494753,"h":4649.3662824065,"l":4560.5189853648,"c":4631.3564066412,"v":1380122.4280323037,"t":1731924000}
+{"o":4631.3564066412,"h":4631.3564066412,"l":4465.3288477575,"c":4509.933912232,"v":1478826.2953371303,"t":1731927600}
+{"o":4509.933912232,"h":4643.9647619016,"l":4490.0771536325,"c":4618.6553862582,"v":1225192.8439391821,"t":1731931200}
+{"o":4618.6553862582,"h":4635.3590658072,"l":4533.0434917656,"c":4538.689118264,"v":1561953.8645350658,"t":1731934800}
+{"o":4538.689118264,"h":4656.3678302011,"l":4527.0972526098,"c":4596.8336064663,"v":1513003.6542303192,"t":1731938400}
+{"o":4596.8336064663,"h":4659.5466875186,"l":4570.5147429308,"c":4626.086169611,"v":1629732.2952380446,"t":1731942000}
+{"o":4626.086169611,"h":4638.6072108341,"l":4535.4823563225,"c":4563.8044795768,"v":1693458.3076259929,"t":1731945600}
+{"o":4563.8044795768,"h":4609.1112489678,"l":4518.1099444329,"c":4560.6724804304,"v":1776598.427047031,"t":1731949200}
+{"o":4560.6724804304,"h":4598.4643996045,"l":4511.0305679059,"c":4534.6259384994,"v":1679162.2380962013,"t":1731952800}
+{"o":4534.6259384994,"h":4541.9867698462,"l":4456.461174654,"c":4496.004252838,"v":1769628.3155521732,"t":1731956400}
+{"o":4496.004252838,"h":4574.3451805482,"l":4484.399417926,"c":4543.7439358448,"v":1715393.4277866154,"t":1731960000}
+{"o":4543.7439358448,"h":4584.1177520495,"l":4531.5685350993,"c":4534.2197193242,"v":1572868.3285388479,"t":1731963600}
+{"o":4534.2197193242,"h":4577.0917251345,"l":4534.2197193242,"c":4556.0998239168,"v":1433996.0831180466,"t":1731967200}
+{"o":4556.0998239168,"h":4570.5116911171,"l":4523.2116317146,"c":4562.8733002064,"v":1408324.1583871031,"t":1731970800}
+{"o":4562.8733002064,"h":4589.5398030454,"l":4518.7836962256,"c":4557.2022170998,"v":1493149.2861349189,"t":1731974400}
+{"o":4557.2022170998,"h":4577.7585758213,"l":4535.8564600799,"c":4541.2048953763,"v":1366284.266366313,"t":1731978000}
+{"o":4541.2048953763,"h":4590.9005252292,"l":4533.6102078704,"c":4590.9005252292,"v":1324211.5915587607,"t":1731981600}
+{"o":4590.9005252292,"h":4628.9129323533,"l":4574.1053166843,"c":4577.74077614,"v":1518428.0109485702,"t":1731985200}
+{"o":4577.74077614,"h":4586.594603192,"l":4541.6571381263,"c":4562.3907772994,"v":1554858.0719080679,"t":1731988800}
+{"o":4562.3907772994,"h":4607.3268004542,"l":4552.3610442804,"c":4583.2504035312,"v":1638024.10107207,"t":1731992400}
+{"o":4583.2504035312,"h":4627.4556497916,"l":4578.0399797846,"c":4627.4556497916,"v":2730370.1553580048,"t":1731996000}
+{"o":4627.4556497916,"h":4649.2524818627,"l":4613.4766494903,"c":4630.906015621,"v":2367142.5782359787,"t":1731999600}
+{"o":4630.906015621,"h":4666.1661614773,"l":4621.1320379337,"c":4648.2645673856,"v":1807811.807776415,"t":1732003200}
+{"o":4648.2645673856,"h":4680.6677221364,"l":4601.4125467959,"c":4656.4034295672,"v":1575364.6516965376,"t":1732006800}
+{"o":4656.4034295672,"h":4679.4253838234,"l":4648.03421312,"c":4679.0568619777,"v":1270166.8328373465,"t":1732010400}
+{"o":4679.0568619777,"h":4697.8384316415,"l":4607.9186196054,"c":4621.4629620629,"v":1440811.2934955233,"t":1732014000}
+{"o":4621.4629620629,"h":4645.9865859465,"l":4594.4919680276,"c":4605.2360758362,"v":1613411.9394796111,"t":1732017600}
+{"o":4605.2360758362,"h":4608.4766612896,"l":4503.6790646468,"c":4503.6790646468,"v":1740920.8865294957,"t":1732021200}
+{"o":4503.6790646468,"h":4519.4520750301,"l":4474.8125557848,"c":4496.8931738978,"v":1891591.6260962663,"t":1732024800}
+{"o":4496.8931738978,"h":4529.9556504164,"l":4477.3680438598,"c":4520.4997130864,"v":1694163.7277057373,"t":1732028400}
+{"o":4520.4997130864,"h":4552.124189229,"l":4509.0460310755,"c":4544.4788700221,"v":1734414.4531016022,"t":1732032000}
+{"o":4544.4788700221,"h":4568.3067743087,"l":4520.8866958866,"c":4559.8447167769,"v":1762119.6147202151,"t":1732035600}
+{"o":4559.8447167769,"h":4593.7170114298,"l":4546.0977651289,"c":4576.2905795925,"v":1674815.908575895,"t":1732039200}
+{"o":4576.2905795925,"h":4593.1228731417,"l":4549.8019138535,"c":4574.6985151786,"v":1532049.8655380346,"t":1732042800}
+{"o":4574.6985151786,"h":4586.5888922285,"l":4481.2577653138,"c":4502.76138243,"v":1675860.6185230373,"t":1732046400}
+{"o":4502.76138243,"h":4516.0608021675,"l":4404.0882003662,"c":4441.7184225269,"v":1895634.4236674258,"t":1732050000}
+{"o":4441.7184225269,"h":4456.258213103,"l":4386.4982327762,"c":4423.8769768911,"v":1463219.6623210637,"t":1732053600}
+{"o":4423.8769768911,"h":4469.8307369714,"l":4411.1767312041,"c":4462.0968083659,"v":1175553.7105444812,"t":1732057200}
+{"o":4462.0968083659,"h":4466.5456633297,"l":4425.0077216203,"c":4451.5661566987,"v":1101727.7422475591,"t":1732060800}
+{"o":4451.5661566987,"h":4469.6818734861,"l":4401.1702693403,"c":4413.0066498768,"v":1596449.9880069261,"t":1732064400}
+{"o":4413.0066498768,"h":4630.5876977373,"l":4367.0255185932,"c":4557.3207296646,"v":1761357.413533522,"t":1732068000}
+{"o":4557.3207296646,"h":4574.5886418826,"l":4507.3023005167,"c":4573.8588761392,"v":1695706.3002929622,"t":1732071600}
+{"o":4573.8588761392,"h":4576.3302520191,"l":4528.4370699779,"c":4568.7006488037,"v":1710147.9289042102,"t":1732075200}
+{"o":4568.7006488037,"h":4598.4985927396,"l":4550.2913010142,"c":4596.6650337505,"v":1530395.564533964,"t":1732078800}
+{"o":4596.6650337505,"h":4608.9191533984,"l":4582.6912653526,"c":4591.1497541083,"v":1317847.7742614357,"t":1732082400}
+{"o":4591.1497541083,"h":4623.3484790722,"l":4579.3863270492,"c":4614.1970213212,"v":1466678.772948748,"t":1732086000}
+{"o":4614.1970213212,"h":4670.8302109433,"l":4606.8501870507,"c":4648.4514229311,"v":1533048.5396086224,"t":1732089600}
+{"o":4648.4514229311,"h":4662.6376647447,"l":4627.7206556748,"c":4647.8027293216,"v":1353864.7790761711,"t":1732093200}
+{"o":4647.8027293216,"h":4662.0925427101,"l":4625.1699283426,"c":4630.5939279913,"v":1182798.765862596,"t":1732096800}
+{"o":4630.5939279913,"h":4659.5680638101,"l":4593.8930461269,"c":4648.5629149214,"v":1370502.2213425951,"t":1732100400}
+{"o":4648.5629149214,"h":4666.523105389,"l":4606.8932705176,"c":4626.4920617893,"v":1420506.6117505035,"t":1732104000}
+{"o":4626.4920617893,"h":4670.2682951173,"l":4605.7434345864,"c":4664.1358983437,"v":1625432.9685604428,"t":1732107600}
+{"o":4664.1358983437,"h":4741.7758604061,"l":4655.9886920731,"c":4691.9211371099,"v":1987208.0522655251,"t":1732111200}
+{"o":4691.9211371099,"h":4705.0319134098,"l":4616.7527528231,"c":4660.9131502988,"v":2139617.8232187736,"t":1732114800}
+{"o":4660.9131502988,"h":4729.8346533766,"l":4549.4170484948,"c":4643.3569351237,"v":2351652.1484694453,"t":1732118400}
+{"o":4643.3569351237,"h":4660.9033115334,"l":4585.7476412987,"c":4585.7476412987,"v":1763716.0952442107,"t":1732122000}
+{"o":4585.7476412987,"h":4631.8985067093,"l":4573.0406648528,"c":4611.4096181415,"v":2044624.5090289335,"t":1732125600}
+{"o":4611.4096181415,"h":4616.9206669491,"l":4567.8376729268,"c":4609.7823539282,"v":1714320.7794754175,"t":1732129200}
+{"o":4609.7823539282,"h":4656.9118518981,"l":4584.1173934272,"c":4648.7077557709,"v":1482239.5680282121,"t":1732132800}
+{"o":4648.7077557709,"h":4707.8958957485,"l":4638.7288195255,"c":4677.960553392,"v":1545591.5828152106,"t":1732136400}
+{"o":4677.960553392,"h":4706.4021638348,"l":4651.7488559895,"c":4672.96333244,"v":1367880.4668975461,"t":1732140000}
+{"o":4672.96333244,"h":4693.6418028402,"l":4645.1779461363,"c":4659.0338971082,"v":890754.298385461,"t":1732143600}
+{"o":4659.0338971082,"h":4713.5274442699,"l":4645.5435666676,"c":4704.3239611947,"v":911393.8458368253,"t":1732147200}
+{"o":4704.3239611947,"h":4720.8208216258,"l":4674.5042574797,"c":4674.8073854895,"v":1068724.852729721,"t":1732150800}
+{"o":4674.8073854895,"h":4691.8339422208,"l":4531.9291758874,"c":4605.144287973,"v":1417536.2789761594,"t":1732154400}
+{"o":4605.144287973,"h":4697.9416143545,"l":4596.0817016661,"c":4679.5191938993,"v":1332611.7376874003,"t":1732158000}
+{"o":4679.5191938993,"h":4794.6541274743,"l":4674.0535294077,"c":4767.949178467,"v":1474829.8674094568,"t":1732161600}
+{"o":4767.949178467,"h":4798.9224423318,"l":4724.5953024187,"c":4744.5084890349,"v":1375255.0361871736,"t":1732165200}
+{"o":4744.5084890349,"h":4745.4767985345,"l":4696.9123290632,"c":4722.015947401,"v":1977539.3869779492,"t":1732168800}
+{"o":4722.015947401,"h":4814.230136683,"l":4722.015947401,"c":4789.1495034934,"v":1571443.8299001704,"t":1732172400}
+{"o":4789.1495034934,"h":4811.1708969498,"l":4774.4158351165,"c":4798.7470970689,"v":1448947.9904609548,"t":1732176000}
+{"o":4798.7470970689,"h":4826.3716979758,"l":4787.7329081329,"c":4795.5584081446,"v":1693993.629860349,"t":1732179600}
+{"o":4795.5584081446,"h":4812.6600994489,"l":4764.3094867441,"c":4793.8912492691,"v":1519467.4741554756,"t":1732183200}
+{"o":4793.8912492691,"h":4806.9502536256,"l":4756.3103381675,"c":4757.6745515392,"v":1565258.7041486306,"t":1732186800}
+{"o":4757.6745515392,"h":4877.2829450038,"l":4756.365047188,"c":4806.1397692142,"v":2033445.9786753326,"t":1732190400}
+{"o":4806.1397692142,"h":4938.2269069537,"l":4797.4294569153,"c":4863.3615716687,"v":3204311.1156573058,"t":1732194000}
+{"o":4863.3615716687,"h":5000.1577879268,"l":4811.3752623034,"c":4983.1707519661,"v":3107757.5721613937,"t":1732197600}
+{"o":4983.1707519661,"h":5005.1168837655,"l":4576.2247625152,"c":4700.1112412534,"v":2164343.5649343901,"t":1732201200}
+{"o":4700.1112412534,"h":4818.5623374405,"l":4596.5322566399,"c":4712.0088008116,"v":1660770.5771441525,"t":1732204800}
+{"o":4712.0088008116,"h":4793.8648238744,"l":4689.8238055311,"c":4763.4811826084,"v":1704736.2496876181,"t":1732208400}
+{"o":4763.4811826084,"h":4797.2098740206,"l":4741.0334506308,"c":4779.6601028635,"v":1679033.9683933249,"t":1732212000}
+{"o":4779.6601028635,"h":4805.2913870106,"l":4691.7744113239,"c":4704.2066853914,"v":1759261.7926909036,"t":1732215600}
+{"o":4704.2066853914,"h":4758.8296617607,"l":4684.6249279999,"c":4708.7509645482,"v":1545393.7661573754,"t":1732219200}
+{"o":4708.7509645482,"h":4732.7253749989,"l":4684.2616956367,"c":4687.9719784963,"v":1685085.0681282931,"t":1732222800}
+{"o":4687.9719784963,"h":4728.550836299,"l":4687.6137600064,"c":4722.2152923095,"v":1267687.4944150001,"t":1732226400}
+{"o":4722.2152923095,"h":4768.7374045604,"l":4719.8514607646,"c":4749.0882490429,"v":1334320.2714314596,"t":1732230000}
+{"o":4749.0882490429,"h":4791.3100046294,"l":4704.5784868276,"c":4711.3206250777,"v":1540661.6131305459,"t":1732233600}
+{"o":4711.3206250777,"h":4765.655899642,"l":4676.9914093464,"c":4723.2058279395,"v":1444454.9153965486,"t":1732237200}
+{"o":4723.2058279395,"h":4820.8824475466,"l":4692.3408425331,"c":4788.6951407123,"v":1568934.3798837217,"t":1732240800}
+{"o":4788.6951407123,"h":4909.4928559185,"l":4648.405010681,"c":4746.7671679116,"v":1786697.2577230164,"t":1732244400}
+{"o":4746.7671679116,"h":4752.382674172,"l":4703.028699089,"c":4718.8646125701,"v":1510876.5368696081,"t":1732248000}
+{"o":4718.8646125701,"h":4748.3881374483,"l":4697.4596542505,"c":4710.0200134213,"v":1388882.9629624151,"t":1732251600}
+{"o":4710.0200134213,"h":4722.7415245449,"l":4662.8368807829,"c":4687.3480629328,"v":1329043.2509182293,"t":1732255200}
+{"o":4687.3480629328,"h":4713.7578125816,"l":4674.464474869,"c":4689.3588757032,"v":1200002.0155439379,"t":1732258800}
+{"o":4689.3588757032,"h":4717.6626557269,"l":4675.971724265,"c":4697.0225707014,"v":1046702.606330306,"t":1732262400}
+{"o":4697.0225707014,"h":4700.651057604,"l":4640.2161386973,"c":4671.5154150742,"v":1015407.3059430858,"t":1732266000}
+{"o":4671.5154150742,"h":4683.3955281761,"l":4639.4320318305,"c":4649.3190399589,"v":1088054.928265468,"t":1732269600}
+{"o":4649.3190399589,"h":4691.109420319,"l":4631.5917611288,"c":4688.4257130415,"v":1059260.6423362424,"t":1732273200}
+{"o":4688.4257130415,"h":4707.4157531483,"l":4673.7089983913,"c":4699.5382758048,"v":1059664.1084447047,"t":1732276800}
+{"o":4699.5382758048,"h":4700.2338381628,"l":4568.3098127189,"c":4610.6253657662,"v":1582558.2126414247,"t":1732280400}
+{"o":4610.6253657662,"h":4646.0328836753,"l":4563.4992161644,"c":4579.2828041837,"v":1506265.5776838225,"t":1732284000}
+{"o":4579.2828041837,"h":4651.9416903324,"l":4571.5300143574,"c":4635.2461737645,"v":1261331.0479738843,"t":1732287600}
+{"o":4635.2461737645,"h":4635.9981308864,"l":4573.5892282948,"c":4614.25432159,"v":1154719.3942916181,"t":1732291200}
+{"o":4614.25432159,"h":4630.5905690754,"l":4559.4149410651,"c":4601.6386327138,"v":1190571.6033177129,"t":1732294800}
+{"o":4601.6386327138,"h":4611.9188956629,"l":4524.2020997565,"c":4573.0190249963,"v":1257063.7903239054,"t":1732298400}
+{"o":4573.0190249963,"h":4614.2331892591,"l":4546.1202012393,"c":4592.8714148767,"v":1439235.3609831608,"t":1732302000}
+{"o":4592.8714148767,"h":4619.4670790553,"l":4579.072178467,"c":4613.3405576665,"v":1170685.3411192852,"t":1732305600}
+{"o":4613.3405576665,"h":4663.1884824184,"l":4585.0201029624,"c":4650.0819624538,"v":1281318.7819237392,"t":1732309200}
+{"o":4650.0819624538,"h":4657.4356789118,"l":4598.5925711689,"c":4607.6547417257,"v":1177843.0014494816,"t":1732312800}
+{"o":4607.6547417257,"h":4646.9398875813,"l":4585.252884735,"c":4646.3321166081,"v":1171869.1773916243,"t":1732316400}
+{"o":4646.3321166081,"h":4661.2375056077,"l":4617.258949976,"c":4619.9658773931,"v":1168567.1433557644,"t":1732320000}
+{"o":4619.9658773931,"h":4862.0076456426,"l":4604.0294251832,"c":4842.2335569806,"v":1110403.2328485432,"t":1732323600}
+{"o":4842.2335569806,"h":4843.6635296965,"l":4781.1788306513,"c":4796.9883405627,"v":1142388.9400770916,"t":1732327200}
+{"o":4796.9883405627,"h":4855.1731589634,"l":4782.8994177804,"c":4853.0737680004,"v":1133258.0689412642,"t":1732330800}
+{"o":4853.0737680004,"h":4980.6938154354,"l":4845.8638712421,"c":4948.2968386124,"v":1360344.4875973978,"t":1732334400}
+{"o":4948.2968386124,"h":4969.9947596081,"l":4871.8958431451,"c":4904.607993901,"v":1081667.4719633602,"t":1732338000}
+{"o":4904.607993901,"h":4912.0815744807,"l":4880.065364495,"c":4890.2232189957,"v":1200677.7885916007,"t":1732341600}
+{"o":4890.2232189957,"h":4915.3597787044,"l":4858.7519194632,"c":4873.1438662301,"v":981802.5111584485,"t":1732345200}
+{"o":4873.1438662301,"h":4895.3036167805,"l":4829.9137611974,"c":4867.4086704953,"v":991634.3793159889,"t":1732348800}
+{"o":4867.4086704953,"h":4887.4668876538,"l":4855.9469650292,"c":4871.915293607,"v":844444.1440960519,"t":1732352400}
+{"o":4871.915293607,"h":4889.6416499696,"l":4839.7269377702,"c":4844.5641622194,"v":860780.4994288806,"t":1732356000}
+{"o":4844.5641622194,"h":4855.8262668865,"l":4806.6027530266,"c":4831.4793046191,"v":845416.1612716498,"t":1732359600}
+{"o":4831.4793046191,"h":4873.6349328793,"l":4828.6098992543,"c":4861.0880877565,"v":850744.3182611703,"t":1732363200}
+{"o":4861.0880877565,"h":4909.7699561966,"l":4851.5282057751,"c":4901.371354069,"v":868104.5368915499,"t":1732366800}
+{"o":4901.371354069,"h":4970.3550664655,"l":4882.0916458999,"c":4961.7947086601,"v":1164335.4669394328,"t":1732370400}
+{"o":4961.7947086601,"h":4975.8259292963,"l":4901.308871852,"c":4904.1341460014,"v":1044038.6262320469,"t":1732374000}
+{"o":4904.1341460014,"h":4914.5551597682,"l":4810.8365824001,"c":4845.8516120696,"v":1458790.6198822395,"t":1732377600}
+{"o":4845.8516120696,"h":4875.1688700749,"l":4810.4268743651,"c":4858.3446095244,"v":1103654.7603309241,"t":1732381200}
+{"o":4858.3446095244,"h":4858.3446095244,"l":4820.1715006877,"c":4834.8618803915,"v":934905.2476971117,"t":1732384800}
+{"o":4834.8618803915,"h":4844.4687251698,"l":4794.5668095682,"c":4800.3629869128,"v":1037918.8441072376,"t":1732388400}
+{"o":4800.3629869128,"h":4823.0398072274,"l":4764.2334715028,"c":4820.2387487883,"v":1360772.1512730252,"t":1732392000}
+{"o":4820.2387487883,"h":4825.9382665578,"l":4790.2280147371,"c":4818.6627700221,"v":1141177.194176231,"t":1732395600}
+{"o":4818.6627700221,"h":4832.3912382331,"l":4802.867428472,"c":4811.3405377425,"v":991379.5901084872,"t":1732399200}
+{"o":4811.3405377425,"h":4817.0904689864,"l":4772.4363250335,"c":4808.658178706,"v":1061328.4502341519,"t":1732402800}
+{"o":4808.658178706,"h":4874.0704709423,"l":4801.1446040452,"c":4869.6398651214,"v":1282009.0222387919,"t":1732406400}
+{"o":4869.6398651214,"h":4901.3551651915,"l":4865.4377029829,"c":4880.6665883338,"v":1104872.6715571065,"t":1732410000}
+{"o":4880.6665883338,"h":4897.5321390522,"l":4861.7894474889,"c":4877.4787834386,"v":1161949.3264981068,"t":1732413600}
+{"o":4877.4787834386,"h":4888.9095337946,"l":4855.7702702731,"c":4879.536685992,"v":975641.3585561588,"t":1732417200}
+{"o":4879.536685992,"h":4891.3606269686,"l":4822.4293680093,"c":4847.12538961,"v":1169103.2361155325,"t":1732420800}
+{"o":4847.12538961,"h":4854.4606503071,"l":4748.3223684025,"c":4815.1001746719,"v":928827.2212790551,"t":1732424400}
+{"o":4815.1001746719,"h":4839.6582426619,"l":4789.3252531317,"c":4831.6408883598,"v":940563.1934628988,"t":1732428000}
+{"o":4831.6408883598,"h":4842.7795072111,"l":4820.1918091414,"c":4841.2260715629,"v":850025.1687097959,"t":1732431600}
+{"o":4841.2260715629,"h":4844.1440919687,"l":4790.7894680932,"c":4793.1169496309,"v":904525.4721823086,"t":1732435200}
+{"o":4793.1169496309,"h":4815.4103314197,"l":4774.2441560271,"c":4800.8415493705,"v":915070.3125389176,"t":1732438800}
+{"o":4800.8415493705,"h":4809.7766961152,"l":4723.5422029898,"c":4755.2690618477,"v":997433.0621707236,"t":1732442400}
+{"o":4755.2690618477,"h":4761.3421884025,"l":4661.9026687512,"c":4687.8971499694,"v":1197549.3682687106,"t":1732446000}
+{"o":4687.8971499694,"h":4722.3236635744,"l":4546.7924674947,"c":4618.7734165023,"v":1724631.8854926475,"t":1732449600}
+{"o":4618.7734165023,"h":4698.4682445038,"l":4592.8201439693,"c":4672.5792920337,"v":1139589.429970169,"t":1732453200}
+{"o":4672.5792920337,"h":4678.1364733276,"l":4581.824547927,"c":4664.0670248175,"v":1222922.5941335356,"t":1732456800}
+{"o":4664.0670248175,"h":4908.6234016595,"l":4594.4901089974,"c":4837.7083201355,"v":1224544.233060539,"t":1732460400}
+{"o":4837.7083201355,"h":4926.2296778058,"l":4827.2314174158,"c":4891.0915306341,"v":1355978.8926283626,"t":1732464000}
+{"o":4891.0915306341,"h":4914.4810872551,"l":4841.6770563528,"c":4903.7547025828,"v":1191544.2672003896,"t":1732467600}
+{"o":4903.7547025828,"h":4962.741505019,"l":4882.2709021262,"c":4948.3266301006,"v":1066403.6642964578,"t":1732471200}
+{"o":4948.3266301006,"h":4953.8660543111,"l":4905.2870812156,"c":4923.5480274549,"v":1069282.9002727019,"t":1732474800}
+{"o":4923.5480274549,"h":4970.6922912811,"l":4916.1925270287,"c":4967.8682613559,"v":925153.60561129,"t":1732478400}
+{"o":4967.8682613559,"h":4980.4089540367,"l":4941.8868696292,"c":4973.1947879333,"v":825293.1632417495,"t":1732482000}
+{"o":4973.1947879333,"h":5038.5331104373,"l":4967.5257546131,"c":5022.1306250141,"v":953334.1737493406,"t":1732485600}
+{"o":5022.1306250141,"h":5048.880245339,"l":4982.4570791141,"c":5009.2561454541,"v":1304495.6334257154,"t":1732489200}
+{"o":5009.2561454541,"h":5019.2956642863,"l":4959.9350961632,"c":4976.756845759,"v":1344625.9117707224,"t":1732492800}
+{"o":4976.756845759,"h":4983.0030537542,"l":4870.6575044763,"c":4926.2225901964,"v":1403531.4804705693,"t":1732496400}
+{"o":4926.2225901964,"h":4986.0648745621,"l":4923.2189016034,"c":4954.8857078506,"v":1106337.447442488,"t":1732500000}
+{"o":4954.8857078506,"h":5010.0798804515,"l":4950.1270274149,"c":5003.8262664734,"v":1053402.7236358048,"t":1732503600}
+{"o":5003.8262664734,"h":5033.6028339801,"l":4974.8002253704,"c":5002.8739393716,"v":1013674.4924210478,"t":1732507200}
+{"o":5002.8739393716,"h":5036.142456229,"l":4996.1576764022,"c":5019.1665702837,"v":879171.9816695763,"t":1732510800}
+{"o":5019.1665702837,"h":5034.9895437383,"l":4989.1262548305,"c":4993.6329561755,"v":1015324.4751476318,"t":1732514400}
+{"o":4993.6329561755,"h":5036.4951530511,"l":4984.2008951489,"c":5021.4989332647,"v":1165955.1281298329,"t":1732518000}
+{"o":5021.4989332647,"h":5057.4933638505,"l":5016.1861308813,"c":5049.1675922712,"v":877890.3606789778,"t":1732521600}
+{"o":5049.1675922712,"h":5085.1032170413,"l":5016.7734579191,"c":5051.1252536069,"v":1074898.4633954174,"t":1732525200}
+{"o":5051.1252536069,"h":5066.4094723631,"l":4984.161227008,"c":5030.7609594343,"v":903702.7639928232,"t":1732528800}
+{"o":5030.7609594343,"h":5032.8815367385,"l":4979.0346726715,"c":4997.6449221383,"v":944789.5363992864,"t":1732532400}
+{"o":4997.6449221383,"h":5004.5445414508,"l":4847.1822666957,"c":4891.3606595273,"v":1052668.7447233042,"t":1732536000}
+{"o":4891.3606595273,"h":4903.3215012285,"l":4801.8289508939,"c":4830.4294061548,"v":1314964.9400210187,"t":1732539600}
+{"o":4830.4294061548,"h":4848.7439927653,"l":4696.608881807,"c":4710.7060848492,"v":1638672.5486517788,"t":1732543200}
+{"o":4710.7060848492,"h":4813.7170223297,"l":4579.9032823032,"c":4769.3507045147,"v":2032540.675239675,"t":1732546800}
+{"o":4769.3507045147,"h":4791.143831301,"l":4699.0623478052,"c":4730.3803375529,"v":1605224.7313648248,"t":1732550400}
+{"o":4730.3803375529,"h":4730.7037124869,"l":4611.5314140844,"c":4667.5783784402,"v":1643358.3349061809,"t":1732554000}
+{"o":4667.5783784402,"h":4710.5626004104,"l":4643.5611132213,"c":4668.7590685558,"v":1226267.6770842185,"t":1732557600}
+{"o":4668.7590685558,"h":4690.3260558244,"l":4602.577723816,"c":4664.6968331772,"v":1288453.1783276664,"t":1732561200}
+{"o":4664.6968331772,"h":4701.5702362452,"l":4639.5704147375,"c":4669.7259449384,"v":1269372.1635102369,"t":1732564800}
+{"o":4669.7259449384,"h":4686.2535572491,"l":4574.5909316675,"c":4640.5909548575,"v":1417236.4768630115,"t":1732568400}
+{"o":4640.5909548575,"h":4652.8298517077,"l":4496.4043768538,"c":4606.6138277958,"v":1414307.5326571881,"t":1732572000}
+{"o":4606.6138277958,"h":4647.7070492297,"l":4548.5104413747,"c":4557.1925968823,"v":1161732.9410114107,"t":1732575600}
+{"o":4557.1925968823,"h":4643.7605727119,"l":4543.9872912406,"c":4581.3332644694,"v":1409306.4120579499,"t":1732579200}
+{"o":4581.3332644694,"h":4631.8181067861,"l":4563.8629659334,"c":4622.5870059278,"v":1034305.5245627768,"t":1732582800}
+{"o":4622.5870059278,"h":4662.307156694,"l":4599.6877985377,"c":4646.3885891769,"v":958582.6158345435,"t":1732586400}
+{"o":4646.3885891769,"h":4651.524429602,"l":4593.1226548175,"c":4622.4328739348,"v":997770.4824733665,"t":1732590000}
+{"o":4622.4328739348,"h":4643.0395618932,"l":4593.8415575933,"c":4616.9147135722,"v":1044884.9217766935,"t":1732593600}
+{"o":4616.9147135722,"h":4648.4199571812,"l":4603.932187954,"c":4647.7784309224,"v":997912.9838470231,"t":1732597200}
+{"o":4647.7784309224,"h":4941.8696799512,"l":4609.1158737588,"c":4913.7461696206,"v":1068958.6799134072,"t":1732600800}
+{"o":4913.7461696206,"h":4915.0471911861,"l":4825.7340353049,"c":4860.0486974204,"v":1124265.0026841396,"t":1732604400}
+{"o":4860.0486974204,"h":4880.5499917228,"l":4741.4917145925,"c":4795.4409742905,"v":1504628.2051082074,"t":1732608000}
+{"o":4795.4409742905,"h":4876.5804600446,"l":4787.4041874504,"c":4823.0181521519,"v":1134858.5787218998,"t":1732611600}
+{"o":4823.0181521519,"h":4841.4732460504,"l":4678.3485713993,"c":4680.409896424,"v":1188845.1988796389,"t":1732615200}
+{"o":4680.409896424,"h":4710.0628811326,"l":4571.4081059273,"c":4696.1677231176,"v":1660378.3892040325,"t":1732618800}
+{"o":4696.1677231176,"h":4741.2369726395,"l":4654.8082974068,"c":4690.8557530353,"v":1430980.2644544498,"t":1732622400}
+{"o":4690.8557530353,"h":4733.80893031,"l":4660.6655097335,"c":4695.7440780418,"v":1309501.1277872273,"t":1732626000}
+{"o":4695.7440780418,"h":4812.8472048152,"l":4651.6732115723,"c":4756.4604640159,"v":1460241.8871685667,"t":1732629600}
+{"o":4756.4604640159,"h":4802.9028048801,"l":4685.8124166514,"c":4687.2475337146,"v":1531220.3800499488,"t":1732633200}
+{"o":4687.2475337146,"h":4821.7058560017,"l":4675.9055290187,"c":4779.0542058579,"v":1467547.3701750962,"t":1732636800}
+{"o":4779.0542058579,"h":5649.775945863,"l":4719.7184376146,"c":5084.0618365959,"v":1383107.2785447519,"t":1732640400}
+{"o":5084.0618365959,"h":5085.6384207089,"l":4936.2632177276,"c":4986.4425153758,"v":1453703.1944472163,"t":1732644000}
+{"o":4986.4425153758,"h":5057.2219760209,"l":4976.5354947026,"c":5056.7575578314,"v":1452528.1594820186,"t":1732647600}
+{"o":5056.7575578314,"h":5113.7643324781,"l":4991.7700842685,"c":5089.5362715084,"v":1481596.3464635438,"t":1732651200}
+{"o":5089.5362715084,"h":5139.7151820379,"l":5052.8275860976,"c":5081.6358197307,"v":1155466.6254964359,"t":1732654800}
+{"o":5081.6358197307,"h":5142.4878059774,"l":5051.237141138,"c":5074.8147878336,"v":1296083.5092131272,"t":1732658400}
+{"o":5074.8147878336,"h":5105.8181132602,"l":5040.6589857307,"c":5091.9413931701,"v":1024990.7332834713,"t":1732662000}
+{"o":5091.9413931701,"h":5157.6127905215,"l":5060.5452973291,"c":5067.3147152972,"v":1164794.4798813446,"t":1732665600}
+{"o":5067.3147152972,"h":5126.4337841878,"l":4994.9741612887,"c":5122.5821306242,"v":1130581.7369660449,"t":1732669200}
+{"o":5122.5821306242,"h":5158.9960013038,"l":5076.1427312519,"c":5156.7220520836,"v":1239714.9647063247,"t":1732672800}
+{"o":5156.7220520836,"h":5158.362359341,"l":5082.4663154469,"c":5109.3285615329,"v":1374129.8309466161,"t":1732676400}
+{"o":5109.3285615329,"h":5158.8922936846,"l":5069.3243436316,"c":5075.4228498881,"v":1320036.3424558376,"t":1732680000}
+{"o":5075.4228498881,"h":5079.213340083,"l":5021.8976567723,"c":5050.0637453491,"v":922287.79922679,"t":1732683600}
+{"o":5050.0637453491,"h":5138.7049063838,"l":5050.0637453491,"c":5090.332834788,"v":1191104.9458112784,"t":1732687200}
+{"o":5090.332834788,"h":5188.5552396782,"l":5086.3019479746,"c":5173.2096821145,"v":1179682.3581685871,"t":1732690800}
+{"o":5173.2096821145,"h":5188.4162041593,"l":5142.8912656827,"c":5153.7253757337,"v":1094519.466152797,"t":1732694400}
+{"o":5153.7253757337,"h":5163.2596810671,"l":5109.3632834036,"c":5157.9533298056,"v":1043540.0124790787,"t":1732698000}
+{"o":5157.9533298056,"h":5234.4085870825,"l":5115.2090192545,"c":5208.2277917447,"v":1061105.1511576774,"t":1732701600}
+{"o":5208.2277917447,"h":5219.5051168748,"l":5168.3565305508,"c":5188.6122317139,"v":1151505.6034957927,"t":1732705200}
+{"o":5188.6122317139,"h":5195.0255190547,"l":5129.1530115033,"c":5179.7722502288,"v":1373290.9378760271,"t":1732708800}
+{"o":5179.7722502288,"h":5261.3705507131,"l":5166.7192832489,"c":5250.6312069339,"v":1353562.2930092008,"t":1732712400}
+{"o":5250.6312069339,"h":5296.01990458,"l":5221.5015320803,"c":5286.7727750696,"v":1405168.1077954622,"t":1732716000}
+{"o":5286.7727750696,"h":5344.2689729924,"l":5234.5078726391,"c":5314.6299571975,"v":1470930.9216675134,"t":1732719600}
+{"o":5314.6299571975,"h":5341.5979274804,"l":5260.5463673618,"c":5274.3957046871,"v":1497731.740291324,"t":1732723200}
+{"o":5274.3957046871,"h":5322.7749073322,"l":5240.7495323886,"c":5300.0065433238,"v":1278547.1358146919,"t":1732726800}
+{"o":5300.0065433238,"h":5337.9425887648,"l":5249.5388426573,"c":5292.6172474113,"v":1223886.941551765,"t":1732730400}
+{"o":5292.6172474113,"h":5326.5741780535,"l":5274.9791998478,"c":5283.4307883451,"v":1061925.8737891519,"t":1732734000}
+{"o":5283.4307883451,"h":5372.280218821,"l":5244.161998085,"c":5341.3815745894,"v":1294503.6460650619,"t":1732737600}
+{"o":5341.3815745894,"h":5359.7268771227,"l":5251.6888091555,"c":5306.1039120226,"v":1057944.4080061039,"t":1732741200}
+{"o":5306.1039120226,"h":5351.8208969816,"l":5264.0425234279,"c":5321.8117868437,"v":1009170.2702608133,"t":1732744800}
+{"o":5321.8117868437,"h":5376.7426894507,"l":5276.6671149905,"c":5341.0401350262,"v":1214232.6896011631,"t":1732748400}
+{"o":5341.0401350262,"h":5432.2417466878,"l":5288.906166205,"c":5408.6745706507,"v":1541415.9227889869,"t":1732752000}
+{"o":5408.6745706507,"h":5414.3388676525,"l":5344.2706708191,"c":5377.1289280252,"v":1233736.6963120964,"t":1732755600}
+{"o":5377.1289280252,"h":5422.3749932105,"l":5337.2720630104,"c":5342.6597722969,"v":1180984.4293786178,"t":1732759200}
+{"o":5342.6597722969,"h":5359.0409534331,"l":5238.8662767535,"c":5295.8820341713,"v":1292868.2869605212,"t":1732762800}
+{"o":5295.8820341713,"h":5346.0729042007,"l":5267.4499444577,"c":5301.2733647178,"v":1068461.2683574141,"t":1732766400}
+{"o":5301.2733647178,"h":5316.3094562843,"l":5221.707436161,"c":5260.0663710656,"v":908298.6702641447,"t":1732770000}
+{"o":5260.0663710656,"h":5270.6265663072,"l":5222.646593009,"c":5260.1141581651,"v":988185.1029179754,"t":1732773600}
+{"o":5260.1141581651,"h":5285.399288353,"l":5199.4985942582,"c":5250.7909121546,"v":1021682.8253533,"t":1732777200}
+{"o":5250.7909121546,"h":5274.7933953445,"l":5220.6454134129,"c":5263.0618407901,"v":1101842.8040472004,"t":1732780800}
+{"o":5263.0618407901,"h":5268.1111495379,"l":5198.8446803483,"c":5200.6393112666,"v":1015626.756238588,"t":1732784400}
+{"o":5200.6393112666,"h":5222.252409401,"l":5154.9291373158,"c":5197.0256273605,"v":1097542.6821908127,"t":1732788000}
+{"o":5197.0256273605,"h":5239.2280867272,"l":5165.1456259112,"c":5224.5077008331,"v":1088589.7217677187,"t":1732791600}
+{"o":5224.5077008331,"h":5232.0262066111,"l":5146.8787106514,"c":5202.7398647532,"v":1091170.8673863111,"t":1732795200}
+{"o":5202.7398647532,"h":5224.5963772598,"l":5134.298859777,"c":5215.4095877156,"v":1191385.2032818459,"t":1732798800}
+{"o":5215.4095877156,"h":5243.6595643994,"l":5163.6036586904,"c":5188.9369672311,"v":1469915.3721292685,"t":1732802400}
+{"o":5188.9369672311,"h":5205.8848817081,"l":5121.9114394957,"c":5139.1839017594,"v":1404309.4317954062,"t":1732806000}
+{"o":5139.1839017594,"h":5207.8970614163,"l":5139.1672145656,"c":5177.3427598774,"v":1273848.088685977,"t":1732809600}
+{"o":5177.3427598774,"h":5213.7260859653,"l":5177.138698042,"c":5187.3119182703,"v":1247878.3163511229,"t":1732813200}
+{"o":5187.3119182703,"h":5226.8483086739,"l":5187.1366412309,"c":5218.8728474134,"v":1094315.722485909,"t":1732816800}
+{"o":5218.8728474134,"h":5221.283956286,"l":5173.2824190325,"c":5192.0889721997,"v":994851.3560181941,"t":1732820400}
+{"o":5192.0889721997,"h":5207.1156945939,"l":5153.2741412114,"c":5198.3086473969,"v":942065.6198513957,"t":1732824000}
+{"o":5198.3086473969,"h":5222.3314720818,"l":5193.4455393861,"c":5201.2906963924,"v":834468.2295566128,"t":1732827600}
+{"o":5201.2906963924,"h":5248.4199861714,"l":5175.0311603497,"c":5247.2631575257,"v":844792.1255927443,"t":1732831200}
+{"o":5247.2631575257,"h":5256.4512943777,"l":5223.9213921242,"c":5239.9732616841,"v":875794.5953065611,"t":1732834800}
+{"o":5239.9732616841,"h":5265.2501620171,"l":5220.0402998076,"c":5224.3193414629,"v":1001562.7046642902,"t":1732838400}
+{"o":5224.3193414629,"h":5255.0152878355,"l":5181.3553168776,"c":5248.3004789013,"v":930379.8404861584,"t":1732842000}
+{"o":5248.3004789013,"h":5337.7916720479,"l":5226.0662790268,"c":5326.0354883158,"v":978552.644916742,"t":1732845600}
+{"o":5326.0354883158,"h":5360.5143356791,"l":5317.6811004741,"c":5335.9679010653,"v":949771.5057088741,"t":1732849200}
+{"o":5335.9679010653,"h":5340.1528086543,"l":5294.1471369509,"c":5303.9863163617,"v":968668.7786914805,"t":1732852800}
+{"o":5303.9863163617,"h":5341.4994028157,"l":5273.3036070356,"c":5306.3668004943,"v":1093325.797171995,"t":1732856400}
+{"o":5306.3668004943,"h":5321.0132677577,"l":5289.3783038002,"c":5308.7603059953,"v":1042702.2345188271,"t":1732860000}
+{"o":5308.7603059953,"h":5326.0913597847,"l":5238.9700634458,"c":5241.8627288485,"v":1010868.5580629833,"t":1732863600}
+{"o":5241.8627288485,"h":5295.3432999943,"l":5240.4555166153,"c":5269.8073073533,"v":800338.1697392047,"t":1732867200}
+{"o":5269.8073073533,"h":5312.0962425857,"l":5264.2738118968,"c":5301.7689622227,"v":752656.7921599161,"t":1732870800}
+{"o":5301.7689622227,"h":5340.0973982562,"l":5298.0915960982,"c":5331.752339217,"v":733593.3513582943,"t":1732874400}
+{"o":5331.752339217,"h":5413.845747904,"l":5325.1030925733,"c":5408.1789903166,"v":823338.1617387088,"t":1732878000}
+{"o":5408.1789903166,"h":5457.9829684534,"l":5339.9631452283,"c":5360.4685958466,"v":932213.7492621152,"t":1732881600}
+{"o":5360.4685958466,"h":5387.1861485194,"l":5347.5115195196,"c":5370.4018044203,"v":791457.4015780243,"t":1732885200}
+{"o":5370.4018044203,"h":5406.3553921898,"l":5336.4728321579,"c":5405.4381043588,"v":902790.8001519789,"t":1732888800}
+{"o":5405.4381043588,"h":5441.9569038442,"l":5353.2558993047,"c":5376.8615373443,"v":1182922.5292360913,"t":1732892400}
+{"o":5376.8615373443,"h":5419.9517388132,"l":5339.5776735048,"c":5341.0772549501,"v":1082648.1139957916,"t":1732896000}
+{"o":5341.0772549501,"h":5352.0446373788,"l":5299.0938443481,"c":5301.893687617,"v":945266.3562150932,"t":1732899600}
+{"o":5301.893687617,"h":5351.0754337828,"l":5295.217641191,"c":5340.0798851801,"v":868034.1814117939,"t":1732903200}
+{"o":5340.0798851801,"h":5342.2034324471,"l":5289.3058671428,"c":5321.9595187861,"v":848737.7387663566,"t":1732906800}
+{"o":5321.9595187861,"h":5379.7655444789,"l":5306.5534562591,"c":5351.3984736958,"v":803801.5103715563,"t":1732910400}
+{"o":5351.3984736958,"h":5391.2139025324,"l":5324.9059200098,"c":5391.1464330446,"v":787305.9249079258,"t":1732914000}
+{"o":5391.1464330446,"h":5424.6063449376,"l":5368.4949146416,"c":5381.6132799392,"v":815202.0747398802,"t":1732917600}
+{"o":5381.6132799392,"h":5400.1276441613,"l":5363.3269880378,"c":5367.9779653553,"v":853581.263894347,"t":1732921200}
+{"o":5367.9779653553,"h":5367.9779653553,"l":5298.0006352733,"c":5306.927720066,"v":967832.5741068167,"t":1732924800}
+{"o":5306.927720066,"h":5332.7014442778,"l":5271.2486119138,"c":5298.9116797498,"v":915398.5610630449,"t":1732928400}
+{"o":5298.9116797498,"h":5340.3395293272,"l":5293.2790905133,"c":5335.6716430656,"v":830900.8564302921,"t":1732932000}
+{"o":5335.6716430656,"h":5364.7844691714,"l":5290.4693167333,"c":5356.6596784592,"v":871699.2868344419,"t":1732935600}
+{"o":5356.6596784592,"h":5364.4014007711,"l":5319.1501670362,"c":5344.1195351567,"v":722274.30508021,"t":1732939200}
+{"o":5344.1195351567,"h":5379.509950206,"l":5301.6861683612,"c":5374.21019221,"v":644651.0625847651,"t":1732942800}
+{"o":5374.21019221,"h":5407.0161042732,"l":5339.9165579071,"c":5353.909458597,"v":745498.612586242,"t":1732946400}
+{"o":5353.909458597,"h":5429.2518557275,"l":5339.5774329317,"c":5385.4832707488,"v":727103.5470936733,"t":1732950000}
+{"o":5385.4832707488,"h":5411.7258758481,"l":5368.4500991798,"c":5386.1380350317,"v":689963.1329441052,"t":1732953600}
+{"o":5386.1380350317,"h":5402.2037116822,"l":5363.7115981442,"c":5376.6935637739,"v":696704.7639012852,"t":1732957200}
+{"o":5376.6935637739,"h":5390.6960138868,"l":5297.8221886039,"c":5302.5263001662,"v":768576.2092748469,"t":1732960800}
+{"o":5302.5263001662,"h":5359.0534670137,"l":5295.0460203391,"c":5323.7474962514,"v":656184.3354061687,"t":1732964400}
+{"o":5323.7474962514,"h":5364.1332969375,"l":5318.7616377473,"c":5347.4283266948,"v":725857.0569929866,"t":1732968000}
+{"o":5347.4283266948,"h":5361.2388487391,"l":5302.6705870202,"c":5306.0044807847,"v":778822.8350343517,"t":1732971600}
+{"o":5306.0044807847,"h":5330.0160778036,"l":5269.3745535227,"c":5274.3167157396,"v":762873.7427528431,"t":1732975200}
+{"o":5274.3167157396,"h":5298.5827213979,"l":5250.6570944497,"c":5291.1170565386,"v":825139.4451762559,"t":1732978800}
+{"o":5291.1170565386,"h":5306.886275167,"l":5273.0554387704,"c":5296.2428566497,"v":766210.2752302022,"t":1732982400}
+{"o":5296.2428566497,"h":5297.7092761087,"l":5267.3970453081,"c":5289.2191749054,"v":858567.8488690259,"t":1732986000}
+{"o":5289.2191749054,"h":5297.8097256109,"l":5240.4250747147,"c":5287.387168612,"v":852895.778277115,"t":1732989600}
+{"o":5287.387168612,"h":5320.1613148667,"l":5248.8191673913,"c":5293.5599137346,"v":736363.1044729183,"t":1732993200}
+{"o":5293.5599137346,"h":5329.9294980582,"l":5285.4610834964,"c":5313.8801746053,"v":663954.045196719,"t":1732996800}
+{"o":5313.8801746053,"h":5319.877416555,"l":5290.9681356908,"c":5306.5676781638,"v":713210.172208006,"t":1733000400}
+{"o":5306.5676781638,"h":5309.1220957475,"l":5244.2529500462,"c":5258.0573575753,"v":768197.1302698724,"t":1733004000}
+{"o":5258.0573575753,"h":5293.6583840205,"l":5234.6109583491,"c":5240.6106416716,"v":759557.893403184,"t":1733007600}
+{"o":5240.6106416716,"h":5291.3554347559,"l":5205.966845287,"c":5240.9261085298,"v":940605.4304220645,"t":1733011200}
+{"o":5240.9261085298,"h":5286.724660579,"l":5200.7149835589,"c":5227.0734004808,"v":1038227.4396273136,"t":1733014800}
+{"o":5227.0734004808,"h":5295.7804863701,"l":5163.8968822474,"c":5174.5388188992,"v":1054378.1040667528,"t":1733018400}
+{"o":5174.5388188992,"h":5216.3301622644,"l":5172.7677247931,"c":5197.8564115286,"v":793782.1163658939,"t":1733022000}
+{"o":5197.8564115286,"h":5225.9922483764,"l":5169.559905272,"c":5221.1664402647,"v":636991.1983654966,"t":1733025600}
+{"o":5221.1664402647,"h":5221.9591912071,"l":5188.8889446641,"c":5191.1135544432,"v":666241.2193277717,"t":1733029200}
+{"o":5191.1135544432,"h":5216.8493308028,"l":5184.9388500541,"c":5197.0843363211,"v":602548.6950037954,"t":1733032800}
+{"o":5197.0843363211,"h":5216.18993366,"l":5167.8928061637,"c":5195.206247387,"v":630185.3813280325,"t":1733036400}
+{"o":5195.206247387,"h":5272.5854314602,"l":5191.645518338,"c":5261.1907518671,"v":778237.0657807394,"t":1733040000}
+{"o":5261.1907518671,"h":5265.0959736538,"l":5227.1212147962,"c":5240.5893747325,"v":580806.5827375879,"t":1733043600}
+{"o":5240.5893747325,"h":5242.4442638819,"l":5170.2614860483,"c":5209.1572554425,"v":580602.7833506023,"t":1733047200}
+{"o":5209.1572554425,"h":5234.6990019361,"l":5208.0282328819,"c":5230.7656104619,"v":610320.9212670946,"t":1733050800}
+{"o":5230.7656104619,"h":5236.9454596833,"l":5218.68943778,"c":5228.4931624497,"v":681378.6881455294,"t":1733054400}
+{"o":5228.4931624497,"h":5261.3964561864,"l":5210.1611259968,"c":5247.7095180189,"v":841778.8825105205,"t":1733058000}
+{"o":5247.7095180189,"h":5267.1251537301,"l":5226.4506944853,"c":5254.6839879353,"v":989471.6870746906,"t":1733061600}
+{"o":5254.6839879353,"h":5281.7119311737,"l":5201.5333727648,"c":5262.4635683682,"v":1052349.8023728998,"t":1733065200}
+{"o":5262.4635683682,"h":5305.0247924995,"l":5232.5679472584,"c":5253.4975342423,"v":991419.5799349,"t":1733068800}
+{"o":5253.4975342423,"h":5257.265596733,"l":5214.1081149314,"c":5230.2485649576,"v":952247.6284781109,"t":1733072400}
+{"o":5230.2485649576,"h":5256.4765523374,"l":5204.5251106745,"c":5210.5661815314,"v":824334.0981859844,"t":1733076000}
+{"o":5210.5661815314,"h":5228.3149174637,"l":5183.8011751725,"c":5212.0939581768,"v":915947.3595882704,"t":1733079600}
+{"o":5212.0939581768,"h":5219.6747830515,"l":5158.2137125204,"c":5199.8635302533,"v":985090.3839999501,"t":1733083200}
+{"o":5199.8635302533,"h":5240.9781065138,"l":5187.183801864,"c":5232.5023994643,"v":1050527.9770263529,"t":1733086800}
+{"o":5232.5023994643,"h":5279.9295079049,"l":5215.1954776621,"c":5256.7926891716,"v":1020303.9081693987,"t":1733090400}
+{"o":5256.7926891716,"h":5445.3657239059,"l":5217.5061213869,"c":5364.6869165329,"v":896582.1588302579,"t":1733094000}
+{"o":5364.6869165329,"h":5370.9561711319,"l":5291.8884744244,"c":5324.9912388342,"v":988338.4204151467,"t":1733097600}
+{"o":5324.9912388342,"h":5390.4076756293,"l":5314.4558168732,"c":5385.8647660569,"v":1215622.1778060347,"t":1733101200}
+{"o":5385.8647660569,"h":5397.2909482325,"l":5263.8987959693,"c":5303.2597242991,"v":1190381.8229127731,"t":1733104800}
+{"o":5303.2597242991,"h":5317.7286849717,"l":5158.1100962574,"c":5174.9903642957,"v":1491634.1963516101,"t":1733108400}
+{"o":5174.9903642957,"h":5215.5614152119,"l":5101.1341796393,"c":5195.955564988,"v":2069256.734468312,"t":1733112000}
+{"o":5195.955564988,"h":5242.1014779091,"l":5147.2724615848,"c":5176.7459975579,"v":986492.6825234654,"t":1733115600}
+{"o":5176.7459975579,"h":5196.5808469258,"l":5111.0064348709,"c":5173.1275128434,"v":1138352.9429907894,"t":1733119200}
+{"o":5173.1275128434,"h":5206.3584233245,"l":5122.289652795,"c":5179.6322041997,"v":1023937.268165656,"t":1733122800}
+{"o":5179.6322041997,"h":5182.6017145781,"l":5030.9494885874,"c":5112.4979150655,"v":1417005.4327519266,"t":1733126400}
+{"o":5112.4979150655,"h":5161.2133285801,"l":5069.2934277567,"c":5159.8828739869,"v":923398.2116134601,"t":1733130000}
+{"o":5159.8828739869,"h":5161.0220305214,"l":5030.3260180971,"c":5062.7311019501,"v":851927.6003985562,"t":1733133600}
+{"o":5062.7311019501,"h":5101.0278610503,"l":5032.0311434504,"c":5090.4542420568,"v":846505.4061553075,"t":1733137200}
+{"o":5090.4542420568,"h":5116.491934775,"l":4994.3691736407,"c":5030.0201033618,"v":1025815.5024258501,"t":1733140800}
+{"o":5030.0201033618,"h":5122.5732978609,"l":4997.6166092432,"c":5114.3214224729,"v":1203090.2670558088,"t":1733144400}
+{"o":5114.3214224729,"h":5167.4830655794,"l":5065.9200726256,"c":5114.2337965104,"v":1250702.8208314686,"t":1733148000}
+{"o":5114.2337965104,"h":5241.7235197235,"l":5061.8437804465,"c":5193.3513426322,"v":2517966.0992106725,"t":1733151600}
+{"o":5193.3513426322,"h":5211.2507544882,"l":5063.3270427458,"c":5124.1094696066,"v":1993225.5780439198,"t":1733155200}
+{"o":5124.1094696066,"h":5145.3066491391,"l":4938.4175413963,"c":4992.6367693944,"v":2002790.966592744,"t":1733158800}
+{"o":4992.6367693944,"h":5100.3278354572,"l":4956.4916573357,"c":5060.2478592058,"v":1583961.6004492759,"t":1733162400}
+{"o":5060.2478592058,"h":5071.3190853216,"l":4978.7811039299,"c":5070.9036526376,"v":1301063.1450216635,"t":1733166000}
+{"o":5070.9036526376,"h":5098.0240140083,"l":5011.8083149674,"c":5049.5914674516,"v":1231052.6141528301,"t":1733169600}
+{"o":5049.5914674516,"h":5082.2058210773,"l":4995.7633926296,"c":5032.3900818046,"v":1250459.7504728178,"t":1733173200}
+{"o":5032.3900818046,"h":5101.3154573572,"l":5019.1431836881,"c":5083.0481687618,"v":1160916.8065587324,"t":1733176800}
+{"o":5083.0481687618,"h":5120.9651084805,"l":5071.0532424751,"c":5112.5592563708,"v":1088818.3767532625,"t":1733180400}
+{"o":5112.5592563708,"h":5133.6035025386,"l":5083.2151572441,"c":5111.4185122025,"v":1259146.0573241836,"t":1733184000}
+{"o":5111.4185122025,"h":5132.9222237176,"l":5069.410153814,"c":5072.9388060483,"v":1376373.6332273178,"t":1733187600}
+{"o":5072.9388060483,"h":5192.6000031544,"l":5008.3336933706,"c":5168.6661454249,"v":1293702.7335937475,"t":1733191200}
+{"o":5168.6661454249,"h":5203.7317895056,"l":5142.9622253233,"c":5162.323965112,"v":1041473.5291211582,"t":1733194800}
+{"o":5162.323965112,"h":5195.0702843338,"l":5125.8541510935,"c":5176.2100642211,"v":1221115.4116938901,"t":1733198400}
+{"o":5176.2100642211,"h":5178.10263111,"l":5140.910999538,"c":5165.9564131333,"v":923012.6467201245,"t":1733202000}
+{"o":5165.9564131333,"h":5230.9747646661,"l":5127.8345823758,"c":5142.8282793404,"v":1239968.5133989842,"t":1733205600}
+{"o":5142.8282793404,"h":5162.0450643923,"l":5087.0371076346,"c":5138.502347895,"v":1623296.5747938894,"t":1733209200}
+{"o":5138.502347895,"h":5175.4292833475,"l":5112.9852252366,"c":5139.2156429198,"v":1047063.5860671182,"t":1733212800}
+{"o":5139.2156429198,"h":5141.2480010221,"l":5077.4365893571,"c":5093.2049882436,"v":1037914.7594137333,"t":1733216400}
+{"o":5093.2049882436,"h":5118.9656818886,"l":5046.5020303699,"c":5056.2388548526,"v":919804.2850918645,"t":1733220000}
+{"o":5056.2388548526,"h":5125.9624706894,"l":5050.1126471149,"c":5108.0701546577,"v":943743.4894659451,"t":1733223600}
+{"o":5108.0701546577,"h":5110.3046987384,"l":5030.7689325973,"c":5078.5383184357,"v":908987.2329549412,"t":1733227200}
+{"o":5078.5383184357,"h":5088.6391899415,"l":4889.8573449043,"c":4947.3178449349,"v":1835647.4751361937,"t":1733230800}
+{"o":4947.3178449349,"h":5102.3654391081,"l":4848.345000314,"c":5077.6343071342,"v":2386298.4133045734,"t":1733234400}
+{"o":5077.6343071342,"h":5123.4897061743,"l":4988.875154209,"c":5055.9807850452,"v":1921105.1673751718,"t":1733238000}
+{"o":5055.9807850452,"h":5101.9193729824,"l":5018.0669476143,"c":5053.0667067373,"v":1288382.3185080853,"t":1733241600}
+{"o":5053.0667067373,"h":5089.0250329691,"l":4973.1275941629,"c":5086.3519675289,"v":1454742.0249104628,"t":1733245200}
+{"o":5086.3519675289,"h":5153.371610182,"l":5046.1669016745,"c":5142.7400775974,"v":1289531.2044658705,"t":1733248800}
+{"o":5142.7400775974,"h":5502.7356931239,"l":5087.4079401647,"c":5496.4981945555,"v":1183669.810747952,"t":1733252400}
+{"o":5496.4981945555,"h":5545.5806694043,"l":5485.7718009419,"c":5508.6589698656,"v":1256837.3651302634,"t":1733256000}
+{"o":5508.6589698656,"h":5774.0017373971,"l":5212.5688022961,"c":5470.5478640195,"v":2428865.2471941905,"t":1733259600}
+{"o":5470.5478640195,"h":5478.2639191736,"l":5390.977993879,"c":5447.8218534273,"v":1541323.1259249272,"t":1733263200}
+{"o":5447.8218534273,"h":5456.2269987684,"l":5376.8840630261,"c":5389.5748425299,"v":1311627.0493626902,"t":1733266800}
+{"o":5389.5748425299,"h":5526.8449431692,"l":5387.5197594035,"c":5470.5429761039,"v":1391734.7630288806,"t":1733270400}
+{"o":5470.5429761039,"h":5530.8085144778,"l":5435.1608167963,"c":5508.8179502839,"v":1420734.5236904856,"t":1733274000}
+{"o":5508.8179502839,"h":5541.608377175,"l":5363.1174362466,"c":5434.1574642933,"v":1511374.3837002683,"t":1733277600}
+{"o":5434.1574642933,"h":5543.9703582619,"l":5429.1957308099,"c":5512.7829844152,"v":1054997.2476380749,"t":1733281200}
+{"o":5512.7829844152,"h":5527.2767713173,"l":5483.6671212123,"c":5515.136321386,"v":996102.6379339101,"t":1733284800}
+{"o":5515.136321386,"h":5587.709914383,"l":5510.5135288605,"c":5520.0017438592,"v":946363.0162048512,"t":1733288400}
+{"o":5520.0017438592,"h":5528.730522522,"l":5472.3852487637,"c":5513.676562181,"v":819562.4491433889,"t":1733292000}
+{"o":5513.676562181,"h":5517.3615542468,"l":5480.0858977623,"c":5488.8825604188,"v":681860.4712744016,"t":1733295600}
+{"o":5488.8825604188,"h":5504.0242500608,"l":5449.4391927935,"c":5465.8138703908,"v":735562.0067216104,"t":1733299200}
+{"o":5465.8138703908,"h":5503.8776787507,"l":5459.2053812355,"c":5465.4621288281,"v":679684.6590375254,"t":1733302800}
+{"o":5465.4621288281,"h":5516.4439801444,"l":5458.3794252363,"c":5489.835656596,"v":663384.6246660829,"t":1733306400}
+{"o":5489.835656596,"h":5504.8430931191,"l":5450.6006687824,"c":5471.107088393,"v":778464.9037876303,"t":1733310000}
+{"o":5471.107088393,"h":5476.4642652834,"l":5372.6846307684,"c":5397.0048072278,"v":1103749.5199461428,"t":1733313600}
+{"o":5397.0048072278,"h":5415.4545567335,"l":5343.8313903705,"c":5361.9709385408,"v":964303.5414918892,"t":1733317200}
+{"o":5361.9709385408,"h":5422.8568357326,"l":5300.3043201247,"c":5387.1841820815,"v":1384635.7829867862,"t":1733320800}
+{"o":5387.1841820815,"h":5457.5813829598,"l":5349.8846033172,"c":5425.2129174161,"v":1612140.0237862663,"t":1733324400}
+{"o":5425.2129174161,"h":5451.6292256222,"l":5196.6070816709,"c":5235.5813202585,"v":1947743.9664473529,"t":1733328000}
+{"o":5235.5813202585,"h":5319.352882718,"l":5205.776205228,"c":5312.8589518476,"v":1643188.2574346142,"t":1733331600}
+{"o":5312.8589518476,"h":5360.4161063519,"l":5294.8285799906,"c":5336.7488072793,"v":1212402.3441873873,"t":1733335200}
+{"o":5336.7488072793,"h":5407.278059852,"l":5311.9830619465,"c":5401.8256170404,"v":997244.7318206904,"t":1733338800}
+{"o":5401.8256170404,"h":5487.7083611542,"l":5348.8622927193,"c":5408.3745278588,"v":1412743.1683117177,"t":1733342400}
+{"o":5408.3745278588,"h":5447.303378917,"l":5290.7334348951,"c":5332.0472765102,"v":1517897.1317284564,"t":1733346000}
+{"o":5332.0472765102,"h":5379.0988706392,"l":5315.4316024225,"c":5317.7954140664,"v":1039253.8691115817,"t":1733349600}
+{"o":5317.7954140664,"h":5326.8951172673,"l":5241.0341867681,"c":5320.4708564751,"v":1154400.3219769963,"t":1733353200}
+{"o":5320.4708564751,"h":5332.1301350974,"l":5246.9110156352,"c":5253.0863341052,"v":1135187.4187883744,"t":1733356800}
+{"o":5253.0863341052,"h":5262.7484530654,"l":5173.6010578107,"c":5241.1233673481,"v":1405754.811473514,"t":1733360400}
+{"o":5241.1233673481,"h":5456.4591119083,"l":5232.4864179557,"c":5370.4964171741,"v":1656428.1952166471,"t":1733364000}
+{"o":5370.4964171741,"h":5533.0024392348,"l":5364.1251081909,"c":5403.9537915613,"v":2121144.9709356623,"t":1733367600}
+{"o":5403.9537915613,"h":5526.1426537414,"l":5399.3365390762,"c":5491.4508019754,"v":1400752.5292072499,"t":1733371200}
+{"o":5491.4508019754,"h":5503.0974034648,"l":5397.083272725,"c":5448.6983911548,"v":1121609.9302634322,"t":1733374800}
+{"o":5448.6983911548,"h":5461.628607667,"l":5351.6437422304,"c":5415.7954464014,"v":974607.9948117511,"t":1733378400}
+{"o":5415.7954464014,"h":5451.3253317945,"l":5409.1471436997,"c":5425.7397486645,"v":791318.0132097928,"t":1733382000}
+{"o":5425.7397486645,"h":5488.2445434924,"l":5416.0765750108,"c":5466.9539535908,"v":892899.8833941108,"t":1733385600}
+{"o":5466.9539535908,"h":5513.0170689205,"l":5444.038376203,"c":5511.3825484747,"v":880953.4442664128,"t":1733389200}
+{"o":5511.3825484747,"h":5568.3993772403,"l":5492.5387466315,"c":5495.7763748986,"v":859202.9953848997,"t":1733392800}
+{"o":5495.7763748986,"h":5621.0892516627,"l":5488.6947496146,"c":5609.1727957297,"v":837589.4677623189,"t":1733396400}
+{"o":5609.1727957297,"h":5691.3795137522,"l":5591.0159637631,"c":5599.1072614846,"v":1208612.860281067,"t":1733400000}
+{"o":5599.1072614846,"h":5628.0805442108,"l":5530.9130355834,"c":5572.670317226,"v":933509.2199394216,"t":1733403600}
+{"o":5572.670317226,"h":5599.2706487697,"l":5524.4446978151,"c":5589.1638507944,"v":1047722.3550686383,"t":1733407200}
+{"o":5589.1638507944,"h":5617.2428549748,"l":5480.0264891877,"c":5546.5574673206,"v":1415126.7312638611,"t":1733410800}
+{"o":5546.5574673206,"h":5634.3987531078,"l":5511.3834568491,"c":5556.4752219153,"v":1325132.8911858918,"t":1733414400}
+{"o":5556.4752219153,"h":5583.9474756163,"l":5534.3264882924,"c":5565.9226367287,"v":1008964.4724837652,"t":1733418000}
+{"o":5565.9226367287,"h":5572.4519438656,"l":5475.9020412477,"c":5483.2577017294,"v":1053652.3767890166,"t":1733421600}
+{"o":5483.2577017294,"h":5498.7962596284,"l":5382.8992791651,"c":5404.5824067102,"v":1449140.1972845388,"t":1733425200}
+{"o":5404.5824067102,"h":5421.9578368768,"l":5318.8642783369,"c":5403.9551792517,"v":1506766.7970071074,"t":1733428800}
+{"o":5403.9551792517,"h":5434.5880760624,"l":5383.2877348629,"c":5424.9710425602,"v":842130.1189835791,"t":1733432400}
+{"o":5424.9710425602,"h":5459.5897909069,"l":5231.6894294467,"c":5459.5530854277,"v":1936417.9549354988,"t":1733436000}
+{"o":5459.5530854277,"h":5668.8456924171,"l":5411.411712849,"c":5528.0975742229,"v":1880108.0677619765,"t":1733439600}
+{"o":5528.0975742229,"h":5684.9095417315,"l":5493.0206103124,"c":5682.9264418267,"v":1450051.4361343943,"t":1733443200}
+{"o":5682.9264418267,"h":5800.3794192304,"l":5435.4864037152,"c":5550.4904900118,"v":1542641.0609363737,"t":1733446800}
+{"o":5550.4904900118,"h":5557.3660920822,"l":5490.6521658283,"c":5526.2207175935,"v":984219.0265117666,"t":1733450400}
+{"o":5526.2207175935,"h":5526.2207175935,"l":5429.6057305021,"c":5506.9311094526,"v":1234991.0027758565,"t":1733454000}
+{"o":5506.9311094526,"h":5531.2147974788,"l":5461.7822315182,"c":5485.1125636277,"v":964632.2414494877,"t":1733457600}
+{"o":5485.1125636277,"h":5504.9220482737,"l":5424.3691658576,"c":5432.389443806,"v":830094.560328206,"t":1733461200}
+{"o":5432.389443806,"h":5455.3201084898,"l":5411.2436911861,"c":5436.476047896,"v":765459.8890839835,"t":1733464800}
+{"o":5436.476047896,"h":5448.770632853,"l":5415.4778896477,"c":5447.8282757008,"v":721957.2756412437,"t":1733468400}
+{"o":5447.8282757008,"h":5474.8617349679,"l":5413.8765263217,"c":5413.8765263217,"v":881519.4085076514,"t":1733472000}
+{"o":5413.8765263217,"h":5417.1237525854,"l":5352.9622202219,"c":5363.4958855799,"v":936562.8585031446,"t":1733475600}
+{"o":5363.4958855799,"h":5375.5773936923,"l":5328.9169950965,"c":5365.9729478621,"v":788578.829535296,"t":1733479200}
+{"o":5365.9729478621,"h":5376.9728423784,"l":5316.0003728165,"c":5330.0313391982,"v":703585.0519500453,"t":1733482800}
+{"o":5330.0313391982,"h":5360.191503186,"l":5257.5734471111,"c":5265.2828939048,"v":859036.0643262843,"t":1733486400}
+{"o":5265.2828939048,"h":5357.9984286294,"l":5256.9845480289,"c":5340.9587846021,"v":1316342.372074754,"t":1733490000}
+{"o":5340.9587846021,"h":5419.2130004286,"l":5316.1451670884,"c":5418.1856060672,"v":1164497.526596515,"t":1733493600}
+{"o":5418.1856060672,"h":5462.3373470425,"l":5365.6866899492,"c":5420.3164435985,"v":1351209.5131616439,"t":1733497200}
+{"o":5420.3164435985,"h":5442.6548956657,"l":5391.7087389311,"c":5439.0527471114,"v":1205868.2920789216,"t":1733500800}
+{"o":5439.0527471114,"h":5477.1870149475,"l":5427.0155520405,"c":5445.3545185537,"v":1077595.9729337811,"t":1733504400}
+{"o":5445.3545185537,"h":5491.7325433633,"l":5431.7752662832,"c":5444.2121843651,"v":991911.2653461036,"t":1733508000}
+{"o":5444.2121843651,"h":5470.4490235188,"l":5404.7839882344,"c":5463.3726192654,"v":911900.7759205992,"t":1733511600}
+{"o":5463.3726192654,"h":5486.8496985436,"l":5415.6679957361,"c":5429.7502524062,"v":878735.5946270502,"t":1733515200}
+{"o":5429.7502524062,"h":5453.2866362533,"l":5412.538472415,"c":5415.0470127783,"v":851937.5154668152,"t":1733518800}
+{"o":5415.0470127783,"h":5436.9077303552,"l":5400.8866908692,"c":5409.3025481858,"v":822194.4475527107,"t":1733522400}
+{"o":5409.3025481858,"h":5424.3504085323,"l":5362.5071007551,"c":5397.0184340547,"v":958442.8473577511,"t":1733526000}
+{"o":5397.0184340547,"h":5409.4007164729,"l":5363.8936743855,"c":5385.4596491979,"v":854571.3469896108,"t":1733529600}
+{"o":5385.4596491979,"h":5401.506119135,"l":5335.7075095751,"c":5365.1585451944,"v":781417.9154650457,"t":1733533200}
+{"o":5365.1585451944,"h":5390.8249060286,"l":5335.3010312927,"c":5371.4171065164,"v":711322.5344354617,"t":1733536800}
+{"o":5371.4171065164,"h":5379.5122899914,"l":5312.9538001689,"c":5352.1134246672,"v":755354.1059708033,"t":1733540400}
+{"o":5352.1134246672,"h":5366.3178675882,"l":5332.4348876143,"c":5361.697314097,"v":670282.8336928468,"t":1733544000}
+{"o":5361.697314097,"h":5469.9014812853,"l":5286.2817101514,"c":5302.0853383272,"v":629104.4897551482,"t":1733547600}
+{"o":5302.0853383272,"h":5326.1370346127,"l":5285.7745332197,"c":5314.5332979318,"v":681394.5243202721,"t":1733551200}
+{"o":5314.5332979318,"h":5330.769761117,"l":5299.976716046,"c":5318.9290109193,"v":680399.3778887352,"t":1733554800}
+{"o":5318.9290109193,"h":5326.1485454255,"l":5292.9787130574,"c":5315.4169935734,"v":657883.7501096509,"t":1733558400}
+{"o":5315.4169935734,"h":5376.7899712078,"l":5304.668268428,"c":5374.7401418567,"v":757892.3419927893,"t":1733562000}
+{"o":5374.7401418567,"h":5388.8443464123,"l":5338.5372449516,"c":5366.7535420897,"v":719270.7513542544,"t":1733565600}
+{"o":5366.7535420897,"h":5386.6098126736,"l":5358.7326523087,"c":5363.2594994302,"v":605054.3111369776,"t":1733569200}
+{"o":5363.2594994302,"h":5384.8788771613,"l":5345.3717017875,"c":5362.2385594867,"v":600964.3190554472,"t":1733572800}
+{"o":5362.2385594867,"h":5393.4818255709,"l":5345.5942411262,"c":5388.6967954562,"v":676109.9258348211,"t":1733576400}
+{"o":5388.6967954562,"h":5467.3410473322,"l":5350.9340070275,"c":5463.7203307555,"v":962996.1501091147,"t":1733580000}
+{"o":5463.7203307555,"h":5476.0499636035,"l":5397.125852558,"c":5422.1474650909,"v":999095.7096512399,"t":1733583600}
+{"o":5422.1474650909,"h":5453.7032002859,"l":5377.3385499095,"c":5447.1812906882,"v":1031568.0712763143,"t":1733587200}
+{"o":5447.1812906882,"h":5451.2195749484,"l":5399.1958103118,"c":5424.6746789965,"v":952421.3662630336,"t":1733590800}
+{"o":5424.6746789965,"h":5457.5477997631,"l":5407.4640969348,"c":5446.264547502,"v":1068376.5214052631,"t":1733594400}
+{"o":5446.264547502,"h":5460.0836389023,"l":5412.1205651014,"c":5440.9381278735,"v":924893.7245264238,"t":1733598000}
+{"o":5440.9381278735,"h":5471.4388293775,"l":5415.5529431189,"c":5429.323341677,"v":941859.7602588808,"t":1733601600}
+{"o":5429.323341677,"h":5472.3975987359,"l":5404.6756283779,"c":5438.3096076763,"v":987037.4835224777,"t":1733605200}
+{"o":5438.3096076763,"h":5484.0309908567,"l":5369.167685576,"c":5374.1099326896,"v":884023.9668671676,"t":1733608800}
+{"o":5374.1099326896,"h":5407.4308404159,"l":5356.9347194275,"c":5361.6560503629,"v":809723.4039441878,"t":1733612400}
+{"o":5361.6560503629,"h":5391.7169526035,"l":5323.9201001149,"c":5382.8106618193,"v":889851.704472238,"t":1733616000}
+{"o":5382.8106618193,"h":5406.1851719515,"l":5365.108956796,"c":5386.575209545,"v":760449.2634580949,"t":1733619600}
+{"o":5386.575209545,"h":5438.5561826289,"l":5384.802339448,"c":5429.3323410108,"v":779961.3752271694,"t":1733623200}
+{"o":5429.3323410108,"h":5445.7135795153,"l":5386.8682418064,"c":5418.2454759054,"v":829841.5222837874,"t":1733626800}
+{"o":5418.2454759054,"h":5426.869146713,"l":5366.101959622,"c":5366.4411551109,"v":648719.3331316876,"t":1733630400}
+{"o":5366.4411551109,"h":5381.0977672184,"l":5310.7450651727,"c":5340.5102171561,"v":755928.4648896053,"t":1733634000}
+{"o":5340.5102171561,"h":5370.2912150243,"l":5324.8002808952,"c":5359.4721811589,"v":715307.8320976492,"t":1733637600}
+{"o":5359.4721811589,"h":5376.4497724281,"l":5315.6174052969,"c":5319.7420430653,"v":643279.0787054729,"t":1733641200}
+{"o":5319.7420430653,"h":5324.3534274526,"l":5259.2318322101,"c":5260.9580526561,"v":820642.6822853087,"t":1733644800}
+{"o":5260.9580526561,"h":5284.852841087,"l":5222.3528129159,"c":5236.6404659967,"v":761389.6040666238,"t":1733648400}
+{"o":5236.6404659967,"h":5293.8189997008,"l":5236.1504579672,"c":5266.9157053768,"v":628545.8636569958,"t":1733652000}
+{"o":5266.9157053768,"h":5294.9252247766,"l":5255.8822480561,"c":5283.7600245485,"v":542103.3894599942,"t":1733655600}
+{"o":5283.7600245485,"h":5298.4274342527,"l":5255.1933401455,"c":5285.2613645413,"v":621416.448954424,"t":1733659200}
+{"o":5285.2613645413,"h":5321.6241130399,"l":5269.6228635044,"c":5314.005949409,"v":709354.460651996,"t":1733662800}
+{"o":5314.005949409,"h":5317.3507322672,"l":5276.327048108,"c":5279.1866965768,"v":644202.6821544606,"t":1733666400}
+{"o":5279.1866965768,"h":5318.1774219085,"l":5247.9264074005,"c":5313.1850673193,"v":784909.9708553216,"t":1733670000}
+{"o":5313.1850673193,"h":5321.4910526351,"l":5268.9781052778,"c":5280.9516975197,"v":883159.7985885732,"t":1733673600}
+{"o":5280.9516975197,"h":5299.3711390155,"l":5261.3996189128,"c":5298.136442232,"v":767379.2832081618,"t":1733677200}
+{"o":5298.136442232,"h":5301.079454378,"l":5261.8627059201,"c":5264.3775823865,"v":732155.9178390721,"t":1733680800}
+{"o":5264.3775823865,"h":5300.066841202,"l":5239.753304296,"c":5294.0704257004,"v":766069.5190501267,"t":1733684400}
+{"o":5294.0704257004,"h":5300.1868691312,"l":5265.4768645825,"c":5268.9879730567,"v":771894.1015029397,"t":1733688000}
+{"o":5268.9879730567,"h":5280.6774329769,"l":5248.3425984403,"c":5276.9280679917,"v":700606.9690883013,"t":1733691600}
+{"o":5276.9280679917,"h":5301.0507804876,"l":5269.3778810863,"c":5300.3801953822,"v":649868.3542742288,"t":1733695200}
+{"o":5300.3801953822,"h":5323.6820010341,"l":5282.215770909,"c":5307.8938622776,"v":811492.5425713821,"t":1733698800}
+{"o":5307.8938622776,"h":5313.5023630357,"l":5206.2668086088,"c":5232.0847179864,"v":1111627.8053220497,"t":1733702400}
+{"o":5232.0847179864,"h":5257.7993106414,"l":5190.8612934837,"c":5203.3933649895,"v":906974.0793132244,"t":1733706000}
+{"o":5203.3933649895,"h":5230.8088208533,"l":5147.6495159072,"c":5191.8982355457,"v":906393.0226592328,"t":1733709600}
+{"o":5191.8982355457,"h":5212.4504390029,"l":5150.1489942315,"c":5189.9772802927,"v":815116.0318810517,"t":1733713200}
+{"o":5189.9772802927,"h":5207.7991480378,"l":5164.2069877201,"c":5205.2918158401,"v":756776.724859196,"t":1733716800}
+{"o":5205.2918158401,"h":5212.5194668591,"l":5181.2855464855,"c":5206.8264511974,"v":639442.5621080472,"t":1733720400}
+{"o":5206.8264511974,"h":5207.9818395773,"l":5153.372573214,"c":5159.8353155608,"v":792747.7019378712,"t":1733724000}
+{"o":5159.8353155608,"h":5200.9614578137,"l":5110.3569008871,"c":5183.150009696,"v":1076137.8713510763,"t":1733727600}
+{"o":5183.150009696,"h":5188.5564049239,"l":5064.8151884406,"c":5071.0730845353,"v":1052909.1144948008,"t":1733731200}
+{"o":5071.0730845353,"h":5116.4468204112,"l":5030.528220305,"c":5075.3362906301,"v":1038478.9073664235,"t":1733734800}
+{"o":5075.3362906301,"h":5106.0878384959,"l":5061.3392774656,"c":5100.9914886145,"v":726334.6545079261,"t":1733738400}
+{"o":5100.9914886145,"h":5101.7140361107,"l":5030.2455834004,"c":5055.8219405656,"v":848547.7180542317,"t":1733742000}
+{"o":5055.8219405656,"h":5094.9213575272,"l":5032.827370568,"c":5092.78676235,"v":893853.9996246785,"t":1733745600}
+{"o":5092.78676235,"h":5140.6293906926,"l":5071.4688271769,"c":5124.1648780712,"v":840498.3391161031,"t":1733749200}
+{"o":5124.1648780712,"h":5186.2466704646,"l":5105.6169071792,"c":5163.8159747763,"v":955970.4798633172,"t":1733752800}
+{"o":5163.8159747763,"h":5183.0091050274,"l":4981.1286806421,"c":5015.4061373532,"v":1664839.4474649087,"t":1733756400}
+{"o":5015.4061373532,"h":5061.8563935816,"l":4975.9190905801,"c":5022.4702151843,"v":1167109.4866353325,"t":1733760000}
+{"o":5022.4702151843,"h":5046.3739738291,"l":4989.4576585151,"c":4990.4382523567,"v":1020446.7624941273,"t":1733763600}
+{"o":4990.4382523567,"h":5040.0728653573,"l":4989.4959135487,"c":5020.0062337772,"v":986261.180989561,"t":1733767200}
+{"o":5020.0062337772,"h":5022.0794297341,"l":4951.9747118102,"c":4963.7542699766,"v":1197087.253408439,"t":1733770800}
+{"o":4963.7542699766,"h":5012.8130317834,"l":4887.1518033609,"c":4908.25888874,"v":2356976.5249290601,"t":1733774400}
+{"o":4908.25888874,"h":4940.8608068615,"l":4581.2855465946,"c":4881.3158685443,"v":3726089.4341753209,"t":1733778000}
+{"o":4881.3158685443,"h":4898.9304842752,"l":4605.8798822245,"c":4876.6763875057,"v":3016246.067057183,"t":1733781600}
+{"o":4876.6763875057,"h":4928.1626199356,"l":4836.1137941273,"c":4851.581012505,"v":1733971.3668897252,"t":1733785200}
+{"o":4851.581012505,"h":4947.3944383019,"l":4781.9189725035,"c":4874.6620354644,"v":1754788.8278972488,"t":1733788800}
+{"o":4874.6620354644,"h":4911.456020634,"l":4832.3877336941,"c":4901.4003409928,"v":1326877.2566419328,"t":1733792400}
+{"o":4901.4003409928,"h":4902.0268321257,"l":4755.5393260083,"c":4765.5026841708,"v":1429146.7395421055,"t":1733796000}
+{"o":4765.5026841708,"h":4831.7392545713,"l":4613.2746946323,"c":4830.9161260186,"v":2110059.1825615624,"t":1733799600}
+{"o":4830.9161260186,"h":4845.1388928811,"l":4749.9687741244,"c":4838.4034127966,"v":1287146.1893025148,"t":1733803200}
+{"o":4838.4034127966,"h":4867.8447356546,"l":4801.1388475712,"c":4842.3051107975,"v":1031246.5767280876,"t":1733806800}
+{"o":4842.3051107975,"h":4896.6523624838,"l":4823.6022465338,"c":4883.1200370792,"v":1090328.4984497048,"t":1733810400}
+{"o":4883.1200370792,"h":4884.0568802955,"l":4830.598968221,"c":4865.0039587503,"v":899825.3317205984,"t":1733814000}
+{"o":4865.0039587503,"h":4875.9010217528,"l":4823.4609444973,"c":4861.4613507828,"v":983243.9677580642,"t":1733817600}
+{"o":4861.4613507828,"h":4894.6757286829,"l":4835.2868867797,"c":4858.0639999256,"v":1140742.2739305526,"t":1733821200}
+{"o":4858.0639999256,"h":4889.5385379478,"l":4839.7524331986,"c":4862.825582182,"v":890339.5459068192,"t":1733824800}
+{"o":4862.825582182,"h":4865.8541197501,"l":4815.3899913555,"c":4840.7469628049,"v":891990.4115197541,"t":1733828400}
+{"o":4840.7469628049,"h":4851.7061260136,"l":4708.1553636713,"c":4731.5351189247,"v":1380416.2207331823,"t":1733832000}
+{"o":4731.5351189247,"h":4820.458149533,"l":4726.4333414799,"c":4800.9906635373,"v":1608039.7877970263,"t":1733835600}
+{"o":4800.9906635373,"h":4903.0952519034,"l":4774.3149130295,"c":4848.9404842851,"v":3170831.4447733304,"t":1733839200}
+{"o":4848.9404842851,"h":4882.9337676666,"l":4613.4652015972,"c":4624.6580923082,"v":2929471.0517373737,"t":1733842800}
+{"o":4624.6580923082,"h":4744.2194972613,"l":4569.2589439581,"c":4718.5073155296,"v":2780407.6877253065,"t":1733846400}
+{"o":4718.5073155296,"h":4726.4531579225,"l":4554.4562231274,"c":4560.7390574154,"v":2181096.6093970486,"t":1733850000}
+{"o":4560.7390574154,"h":4730.3584549739,"l":4516.372944111,"c":4683.6191766,"v":1892103.0414388569,"t":1733853600}
+{"o":4683.6191766,"h":4763.2705230929,"l":4676.7798802126,"c":4747.820997133,"v":1450883.4401534575,"t":1733857200}
+{"o":4747.820997133,"h":4800.0998055787,"l":4730.6955731738,"c":4779.7257769545,"v":1327873.2970055668,"t":1733860800}
+{"o":4779.7257769545,"h":4844.0497096189,"l":4749.3937987977,"c":4774.0858794232,"v":1473124.2951712587,"t":1733864400}
+{"o":4774.0858794232,"h":4811.4630577401,"l":4760.4204204134,"c":4802.9172088995,"v":1359245.6940238178,"t":1733868000}
+{"o":4802.9172088995,"h":4827.3505096095,"l":4768.7331359271,"c":4782.317505012,"v":1238898.2763574382,"t":1733871600}
+{"o":4782.317505012,"h":4825.693913556,"l":4735.4610791131,"c":4813.5420503141,"v":1598454.6564339709,"t":1733875200}
+{"o":4813.5420503141,"h":5351.2932975242,"l":4733.6977726714,"c":5215.7144950857,"v":2334100.4362759981,"t":1733878800}
+{"o":5215.7144950857,"h":5337.4712253215,"l":5206.2337505482,"c":5311.9092369531,"v":1548954.2739274197,"t":1733882400}
+{"o":5311.9092369531,"h":5395.5225885672,"l":5307.8417940586,"c":5395.0008781588,"v":1334124.1213445163,"t":1733886000}
+{"o":5395.0008781588,"h":5409.8910991788,"l":5352.9047663402,"c":5378.2241483027,"v":1054660.5322767613,"t":1733889600}
+{"o":5378.2241483027,"h":5388.3261114394,"l":5299.9879817211,"c":5361.2959878391,"v":866231.9860298567,"t":1733893200}
+{"o":5361.2959878391,"h":5410.2409790993,"l":5351.0924047993,"c":5396.6006113799,"v":921707.6744751562,"t":1733896800}
+{"o":5396.6006113799,"h":5408.7759168465,"l":5344.2525863785,"c":5364.2761638496,"v":1004523.915687479,"t":1733900400}
+{"o":5364.2761638496,"h":5475.0285153632,"l":5360.3414080955,"c":5450.400557435,"v":1050770.238851591,"t":1733904000}
+{"o":5450.400557435,"h":5473.750157013,"l":5414.8302514807,"c":5466.2429938161,"v":933403.2508319962,"t":1733907600}
+{"o":5466.2429938161,"h":5499.9314720676,"l":5464.0035895998,"c":5498.1256211662,"v":863046.5270920583,"t":1733911200}
+{"o":5498.1256211662,"h":5562.1355586648,"l":5468.7362135968,"c":5520.5808736839,"v":951135.9172037323,"t":1733914800}
+{"o":5520.5808736839,"h":5564.9524134918,"l":5507.0790359765,"c":5521.4361959727,"v":899031.8287414494,"t":1733918400}
+{"o":5521.4361959727,"h":5585.5799776205,"l":5493.7791476424,"c":5562.2012698961,"v":1173968.3550245736,"t":1733922000}
+{"o":5562.2012698961,"h":5591.838745532,"l":5517.2234781711,"c":5583.4046677778,"v":1062342.2982515399,"t":1733925600}
+{"o":5583.4046677778,"h":5665.7593108112,"l":5573.8593421854,"c":5609.3599506837,"v":1728849.0075280026,"t":1733929200}
+{"o":5609.3599506837,"h":5665.6483910977,"l":5567.053355303,"c":5626.7342408223,"v":1497066.3183385667,"t":1733932800}
+{"o":5626.7342408223,"h":5658.7167093343,"l":5570.2697211455,"c":5601.9070896986,"v":1224054.5183724074,"t":1733936400}
+{"o":5601.9070896986,"h":5634.8826954351,"l":5571.3506010298,"c":5612.3977766569,"v":1243846.6741919927,"t":1733940000}
+{"o":5612.3977766569,"h":5653.3605328708,"l":5594.4848968116,"c":5647.8175082327,"v":1272818.3198253852,"t":1733943600}
+{"o":5647.8175082327,"h":5689.9809730511,"l":5611.2358622745,"c":5626.2897124114,"v":1172885.7977502076,"t":1733947200}
+{"o":5626.2897124114,"h":5637.1863980602,"l":5593.2345798435,"c":5625.5182968199,"v":1196155.1492898264,"t":1733950800}
+{"o":5625.5182968199,"h":5636.1070933653,"l":5601.1105014308,"c":5605.7365059301,"v":3611795.4882278293,"t":1733954400}
+{"o":5605.7365059301,"h":5617.8963093007,"l":5569.0533452553,"c":5581.5422327685,"v":1098047.8446406005,"t":1733958000}
+{"o":5581.5422327685,"h":5595.7341215634,"l":5560.7118571691,"c":5581.0950565541,"v":1212364.3239673933,"t":1733961600}
+{"o":5581.0950565541,"h":5594.9452429155,"l":5542.133694517,"c":5553.6670348527,"v":1035957.2586201982,"t":1733965200}
+{"o":5553.6670348527,"h":5635.7367069495,"l":5528.3951209664,"c":5627.1018915129,"v":1066297.9085855894,"t":1733968800}
+{"o":5627.1018915129,"h":5699.2542897226,"l":5593.0778625076,"c":5657.602043334,"v":1243746.9562070807,"t":1733972400}
+{"o":5657.602043334,"h":5683.7188976833,"l":5610.4799179094,"c":5644.937543949,"v":963561.1542173127,"t":1733976000}
+{"o":5644.937543949,"h":5720.1466409454,"l":5634.969982899,"c":5679.6004189467,"v":978016.8949330426,"t":1733979600}
+{"o":5679.6004189467,"h":5691.7482824019,"l":5627.3272940659,"c":5651.4663712076,"v":1049987.176376417,"t":1733983200}
+{"o":5651.4663712076,"h":5685.5513602292,"l":5641.7736573161,"c":5647.034079858,"v":972031.5494597084,"t":1733986800}
+{"o":5647.034079858,"h":5711.8301514946,"l":5646.1973874022,"c":5702.5443258026,"v":849536.1145597474,"t":1733990400}
+{"o":5702.5443258026,"h":5733.17850132,"l":5689.1785814207,"c":5691.5338295358,"v":792562.9491258943,"t":1733994000}
+{"o":5691.5338295358,"h":5694.3593837798,"l":5628.1992637621,"c":5647.2015752959,"v":882637.2242106245,"t":1733997600}
+{"o":5647.2015752959,"h":5654.5653288977,"l":5605.2255896098,"c":5636.8395921698,"v":915681.1052970013,"t":1734001200}
+{"o":5636.8395921698,"h":5689.1692022403,"l":5635.7735084984,"c":5679.5733927271,"v":930759.3365353028,"t":1734004800}
+{"o":5679.5733927271,"h":5710.3164264061,"l":5615.5560256658,"c":5645.8162240042,"v":1532975.1774972992,"t":1734008400}
+{"o":5645.8162240042,"h":5726.7751502191,"l":5628.3391988135,"c":5709.1800656436,"v":1522336.9599666791,"t":1734012000}
+{"o":5709.1800656436,"h":5714.2598901473,"l":5650.308843389,"c":5679.5837015757,"v":1313650.8308616765,"t":1734015600}
+{"o":5679.5837015757,"h":5748.6248916318,"l":5658.2033845543,"c":5666.5440525815,"v":1598089.643645308,"t":1734019200}
+{"o":5666.5440525815,"h":5753.4878088766,"l":5665.8698177752,"c":5748.1009444506,"v":1346262.8117747095,"t":1734022800}
+{"o":5748.1009444506,"h":5762.8055057151,"l":5667.3317689717,"c":5681.2011930375,"v":1286815.836469034,"t":1734026400}
+{"o":5681.2011930375,"h":5688.6786475381,"l":5561.4728823212,"c":5578.3128710059,"v":1798105.0747521226,"t":1734030000}
+{"o":5578.3128710059,"h":5639.1775097843,"l":5575.0012558625,"c":5616.9055893583,"v":1302899.7985422057,"t":1734033600}
+{"o":5616.9055893583,"h":5618.8908178183,"l":5559.8097257583,"c":5589.0094582808,"v":1302036.5335601619,"t":1734037200}
+{"o":5589.0094582808,"h":5608.8692871041,"l":5541.0994487591,"c":5602.2467073111,"v":1796640.5904538545,"t":1734040800}
+{"o":5602.2467073111,"h":5613.3746423378,"l":5536.2371312232,"c":5570.4860086318,"v":1227184.6497350361,"t":1734044400}
+{"o":5570.4860086318,"h":5609.3344944733,"l":5554.8375176836,"c":5575.8512213931,"v":1261600.97291993,"t":1734048000}
+{"o":5575.8512213931,"h":5579.7265791825,"l":5506.5968949426,"c":5552.765229552,"v":1275203.7649344495,"t":1734051600}
+{"o":5552.765229552,"h":5612.0525894888,"l":5529.3029289838,"c":5583.1686296026,"v":1208283.9104764427,"t":1734055200}
+{"o":5583.1686296026,"h":5596.1542180245,"l":5563.3199253949,"c":5577.5302375418,"v":1198225.458600153,"t":1734058800}
+{"o":5577.5302375418,"h":5585.3875508296,"l":5535.3398023293,"c":5546.8824687065,"v":1002430.3125012746,"t":1734062400}
+{"o":5546.8824687065,"h":5569.5800535027,"l":5537.9129398617,"c":5539.8370786248,"v":1288511.3803926378,"t":1734066000}
+{"o":5539.8370786248,"h":5565.7300340291,"l":5463.5682848718,"c":5502.2462300407,"v":1186846.8947870613,"t":1734069600}
+{"o":5502.2462300407,"h":5528.4518259797,"l":5428.7174295713,"c":5519.8233136124,"v":1046996.2607881502,"t":1734073200}
+{"o":5519.8233136124,"h":5555.624519864,"l":5496.5201203024,"c":5552.2383934844,"v":843776.090880589,"t":1734076800}
+{"o":5552.2383934844,"h":5561.2258578255,"l":5506.165501964,"c":5531.6911463377,"v":875045.993632763,"t":1734080400}
+{"o":5531.6911463377,"h":5561.3461361401,"l":5501.8670447022,"c":5552.2582089242,"v":1059331.5310342032,"t":1734084000}
+{"o":5552.2582089242,"h":5580.1272955848,"l":5537.2344448905,"c":5537.2344448905,"v":893430.3807260608,"t":1734087600}
+{"o":5537.2344448905,"h":5564.6509422777,"l":5510.6584473037,"c":5534.5272428277,"v":1096525.2941568249,"t":1734091200}
+{"o":5534.5272428277,"h":5537.298986921,"l":5443.2786921514,"c":5485.1197774877,"v":1186713.0079513907,"t":1734094800}
+{"o":5485.1197774877,"h":5508.6818899163,"l":5451.0556463807,"c":5497.7143057491,"v":1287368.9686991887,"t":1734098400}
+{"o":5497.7143057491,"h":5551.9095706277,"l":5416.3308662434,"c":5428.7688599721,"v":1629703.2167134471,"t":1734102000}
+{"o":5428.7688599721,"h":5472.353580066,"l":5414.5499385503,"c":5422.8919781719,"v":1515207.9472428444,"t":1734105600}
+{"o":5422.8919781719,"h":5495.3414225218,"l":5421.2890393327,"c":5481.6651082206,"v":1310491.7447116857,"t":1734109200}
+{"o":5481.6651082206,"h":5488.7338828892,"l":5436.8336813061,"c":5452.5291543287,"v":1320923.5695362403,"t":1734112800}
+{"o":5452.5291543287,"h":5487.2404300314,"l":5423.1216079151,"c":5481.6169137871,"v":1255170.3147982801,"t":1734116400}
+{"o":5481.6169137871,"h":5514.8112675182,"l":5474.6862195244,"c":5498.1382951737,"v":1133734.4263131521,"t":1734120000}
+{"o":5498.1382951737,"h":5505.4067056517,"l":5477.1032642055,"c":5492.6708932016,"v":1167933.3812352035,"t":1734123600}
+{"o":5492.6708932016,"h":5507.8717502506,"l":5424.5636885822,"c":5490.2766120649,"v":1141771.4723967947,"t":1734127200}
+{"o":5490.2766120649,"h":5522.0042640599,"l":5475.2581630681,"c":5518.0885887601,"v":1063783.8478166189,"t":1734130800}
+{"o":5518.0885887601,"h":5529.4137917874,"l":5490.3973846869,"c":5509.0531303431,"v":1279497.9087622664,"t":1734134400}
+{"o":5509.0531303431,"h":5574.2164245768,"l":5507.1515330215,"c":5538.3685647014,"v":1197222.1014755305,"t":1734138000}
+{"o":5538.3685647014,"h":5568.7249695275,"l":5521.571258513,"c":5545.9425127292,"v":1171259.8161475039,"t":1734141600}
+{"o":5545.9425127292,"h":5560.5793782293,"l":5537.4001087848,"c":5553.3701810937,"v":1122323.1321937907,"t":1734145200}
+{"o":5553.3701810937,"h":5556.0041190638,"l":5507.9416934252,"c":5534.7896340763,"v":1009823.0957001506,"t":1734148800}
+{"o":5534.7896340763,"h":5552.5693563204,"l":5525.7957171058,"c":5552.3152024624,"v":876112.4075613648,"t":1734152400}
+{"o":5552.3152024624,"h":5589.925195199,"l":5546.9481937925,"c":5564.3408612506,"v":938900.2560878475,"t":1734156000}
+{"o":5564.3408612506,"h":5573.1405811816,"l":5542.8367896281,"c":5547.1506967733,"v":943086.8663875286,"t":1734159600}
+{"o":5547.1506967733,"h":5565.9079681887,"l":5528.6733164231,"c":5556.2135302875,"v":970798.8007508276,"t":1734163200}
+{"o":5556.2135302875,"h":5564.8951732141,"l":5533.8750713489,"c":5545.7382876003,"v":981480.0423585761,"t":1734166800}
+{"o":5545.7382876003,"h":5549.0203697328,"l":5513.1608829939,"c":5521.8667796403,"v":813606.3523552582,"t":1734170400}
+{"o":5521.8667796403,"h":5530.3882668372,"l":5500.6603049543,"c":5506.2636073462,"v":819174.1428675727,"t":1734174000}
+{"o":5506.2636073462,"h":5513.9960575056,"l":5450.6646623357,"c":5458.3731591378,"v":978225.1586969807,"t":1734177600}
+{"o":5458.3731591378,"h":5465.549088894,"l":5393.7903844296,"c":5420.2208069901,"v":1143465.600818472,"t":1734181200}
+{"o":5420.2208069901,"h":5462.99892671,"l":5403.0893891058,"c":5444.4505095166,"v":1100271.5742761989,"t":1734184800}
+{"o":5444.4505095166,"h":5483.1254764011,"l":5435.591235004,"c":5463.0214790678,"v":1109037.1740236375,"t":1734188400}
+{"o":5463.0214790678,"h":5463.0214790678,"l":5410.2766417744,"c":5437.5787056552,"v":1330636.8829174403,"t":1734192000}
+{"o":5437.5787056552,"h":5450.1933046893,"l":5349.6600370223,"c":5358.0325930432,"v":1215004.8780672308,"t":1734195600}
+{"o":5358.0325930432,"h":5381.2118039746,"l":5294.0898972791,"c":5345.9746472423,"v":1113422.766855096,"t":1734199200}
+{"o":5345.9746472423,"h":5381.3515771327,"l":5285.7283609892,"c":5352.4499495523,"v":1034850.8738915795,"t":1734202800}
+{"o":5352.4499495523,"h":5365.4981958644,"l":5280.2171863837,"c":5292.6258132458,"v":1050635.9033910013,"t":1734206400}
+{"o":5292.6258132458,"h":5345.3140408303,"l":5289.3848540466,"c":5334.8641416223,"v":965505.4933930971,"t":1734210000}
+{"o":5334.8641416223,"h":5387.5486453114,"l":5315.2601104056,"c":5350.6468783358,"v":896964.4198698099,"t":1734213600}
+{"o":5350.6468783358,"h":5422.4723735827,"l":5345.3405687994,"c":5397.1292145277,"v":1013479.3726732789,"t":1734217200}
+{"o":5397.1292145277,"h":5425.0427122631,"l":5353.4419785886,"c":5405.4613399333,"v":963415.8441369059,"t":1734220800}
+{"o":5405.4613399333,"h":5447.7962916439,"l":5401.441036314,"c":5440.841460923,"v":891756.9169759913,"t":1734224400}
+{"o":5440.841460923,"h":5454.210613928,"l":5431.996551617,"c":5435.0045472246,"v":781105.7010298186,"t":1734228000}
+{"o":5435.0045472246,"h":5438.7671674457,"l":5395.4309041381,"c":5395.4309041381,"v":819076.6090379888,"t":1734231600}
+{"o":5395.4309041381,"h":5455.2599708294,"l":5393.1338649876,"c":5416.713648712,"v":946280.9082752115,"t":1734235200}
+{"o":5416.713648712,"h":5442.3996757179,"l":5410.0717252776,"c":5412.6706649472,"v":821645.3216533002,"t":1734238800}
+{"o":5412.6706649472,"h":5417.4068960508,"l":5366.3791249094,"c":5367.2945854512,"v":818429.5503066888,"t":1734242400}
+{"o":5367.2945854512,"h":5380.9198104844,"l":5303.4093647576,"c":5343.5816382952,"v":1035337.3533947011,"t":1734246000}
+{"o":5343.5816382952,"h":5378.9612776569,"l":5323.2875651593,"c":5375.0356138963,"v":868079.638038112,"t":1734249600}
+{"o":5375.0356138963,"h":5396.3085316693,"l":5359.928505455,"c":5391.1864264224,"v":843718.8775048408,"t":1734253200}
+{"o":5391.1864264224,"h":5413.6825044339,"l":5362.2583235648,"c":5363.346270326,"v":813057.0534125121,"t":1734256800}
+{"o":5363.346270326,"h":5376.4014024061,"l":5352.6463254926,"c":5369.4555515854,"v":762647.0043760285,"t":1734260400}
+{"o":5369.4555515854,"h":5407.7028125308,"l":5344.3412218278,"c":5399.6051753631,"v":866849.2359370211,"t":1734264000}
+{"o":5399.6051753631,"h":5423.4077675424,"l":5363.9098344874,"c":5394.8362130359,"v":941240.0179147334,"t":1734267600}
+{"o":5394.8362130359,"h":5446.1577233821,"l":5392.4924753884,"c":5441.8793195598,"v":987370.1042797883,"t":1734271200}
+{"o":5441.8793195598,"h":5445.0192351857,"l":5405.3864227627,"c":5431.565304704,"v":1017061.4196915912,"t":1734274800}
+{"o":5431.565304704,"h":5470.3362368342,"l":5422.807376481,"c":5461.5949578809,"v":1052986.2961910297,"t":1734278400}
+{"o":5461.5949578809,"h":5463.2511886806,"l":5426.1789606293,"c":5442.8463869868,"v":1010468.5698265083,"t":1734282000}
+{"o":5442.8463869868,"h":5445.4213707262,"l":5421.7259601333,"c":5433.5471694374,"v":882575.9038305058,"t":1734285600}
+{"o":5433.5471694374,"h":5462.6951963825,"l":5432.2921926809,"c":5440.7556533199,"v":992106.8715366434,"t":1734289200}
+{"o":5440.7556533199,"h":5447.2148940706,"l":5402.6303531841,"c":5421.831953223,"v":970419.1673566825,"t":1734292800}
+{"o":5421.831953223,"h":5424.6794180745,"l":5326.7247938383,"c":5333.5856740046,"v":1231276.5670744299,"t":1734296400}
+{"o":5333.5856740046,"h":5404.7749086296,"l":5308.1580026774,"c":5394.2054868454,"v":1205911.5827765749,"t":1734300000}
+{"o":5394.2054868454,"h":5546.2194326602,"l":5392.261120156,"c":5514.7223270334,"v":1592465.7333902679,"t":1734303600}
+{"o":5514.7223270334,"h":5592.8915324966,"l":5471.6148674647,"c":5555.4333013147,"v":1644030.7736995164,"t":1734307200}
+{"o":5555.4333013147,"h":5583.7781978893,"l":5536.2826061063,"c":5546.9226398473,"v":1190163.3291206912,"t":1734310800}
+{"o":5546.9226398473,"h":5550.1304944291,"l":5458.5579565588,"c":5465.6682287946,"v":1233233.0117137474,"t":1734314400}
+{"o":5465.6682287946,"h":5481.2011055402,"l":5420.2564879423,"c":5438.8602295758,"v":1128356.9318582776,"t":1734318000}
+{"o":5438.8602295758,"h":5463.7175314281,"l":5428.2412264211,"c":5443.237275358,"v":1053844.5696677382,"t":1734321600}
+{"o":5443.237275358,"h":5469.9013730866,"l":5424.2534785844,"c":5465.8561310078,"v":988399.1409326482,"t":1734325200}
+{"o":5465.8561310078,"h":5493.8488234591,"l":5454.2176761416,"c":5474.5274883106,"v":992871.7336658017,"t":1734328800}
+{"o":5474.5274883106,"h":5505.2621721384,"l":5467.4829921037,"c":5486.3193322552,"v":1002219.3041810396,"t":1734332400}
+{"o":5486.3193322552,"h":5491.0957154711,"l":5404.5761169761,"c":5408.2023340744,"v":997961.9897716998,"t":1734336000}
+{"o":5408.2023340744,"h":5417.7673767821,"l":5369.3669153767,"c":5372.9171991149,"v":993145.0217535043,"t":1734339600}
+{"o":5372.9171991149,"h":5381.1789680309,"l":5290.3122002373,"c":5348.6477192642,"v":953475.7673538893,"t":1734343200}
+{"o":5348.6477192642,"h":5357.6983312348,"l":5226.4010524721,"c":5262.1930541917,"v":1259362.8604356446,"t":1734346800}
+{"o":5262.1930541917,"h":5308.3634366377,"l":5206.9684793234,"c":5266.3769030175,"v":1775122.1227426541,"t":1734350400}
+{"o":5266.3769030175,"h":5320.8072072915,"l":5241.1540402944,"c":5315.2818796891,"v":1175672.3614838715,"t":1734354000}
+{"o":5315.2818796891,"h":5361.9674494454,"l":5275.998551621,"c":5326.0857768646,"v":1216211.3303930548,"t":1734357600}
+{"o":5326.0857768646,"h":5363.5452576204,"l":5302.9621464498,"c":5335.8664977971,"v":1329756.423248807,"t":1734361200}
+{"o":5335.8664977971,"h":5401.66087436,"l":5332.1051976881,"c":5374.4610638409,"v":1505887.093132993,"t":1734364800}
+{"o":5374.4610638409,"h":5438.1565734252,"l":5374.458638999,"c":5397.6491317597,"v":1379533.8078210701,"t":1734368400}
+{"o":5397.6491317597,"h":5456.8501411193,"l":5368.2856209254,"c":5455.2815108839,"v":1474629.2366825382,"t":1734372000}
+{"o":5455.2815108839,"h":5457.0955762954,"l":5335.0939270838,"c":5371.1811102645,"v":1371796.6888202885,"t":1734375600}
+{"o":5371.1811102645,"h":5377.1629548899,"l":5292.5019780775,"c":5324.0939334783,"v":1306845.9932648523,"t":1734379200}
+{"o":5324.0939334783,"h":5383.1536763144,"l":5324.0939334783,"c":5381.07274695,"v":1265546.0278045516,"t":1734382800}
+{"o":5381.07274695,"h":5388.2174227757,"l":5332.8091575488,"c":5359.5953018181,"v":999209.5854485078,"t":1734386400}
+{"o":5359.5953018181,"h":5373.0437395106,"l":5309.9372049397,"c":5318.1992828999,"v":1096521.3369152946,"t":1734390000}
+{"o":5318.1992828999,"h":5330.7110451489,"l":5211.1919666478,"c":5211.734841835,"v":1451173.1307312457,"t":1734393600}
+{"o":5211.734841835,"h":5285.0005144259,"l":5201.5331814373,"c":5270.4177013641,"v":1259570.9394411037,"t":1734397200}
+{"o":5270.4177013641,"h":5297.4646170111,"l":5244.8279509235,"c":5262.6941360228,"v":995357.9018355825,"t":1734400800}
+{"o":5262.6941360228,"h":5306.0010242664,"l":5233.047637876,"c":5298.6994174156,"v":1127182.4328579218,"t":1734404400}
+{"o":5298.6994174156,"h":5306.9442998362,"l":5222.1486293953,"c":5269.8944330556,"v":994636.6968652053,"t":1734408000}
+{"o":5269.8944330556,"h":5293.5340372994,"l":5242.1354863514,"c":5287.4439556817,"v":1028679.6492661822,"t":1734411600}
+{"o":5287.4439556817,"h":5312.6897601538,"l":5258.9947647796,"c":5289.6852800596,"v":889420.6798235438,"t":1734415200}
+{"o":5289.6852800596,"h":5326.1023903817,"l":5284.038103599,"c":5303.0082099519,"v":1007950.3976273185,"t":1734418800}
+{"o":5303.0082099519,"h":5377.3236025793,"l":5274.7970352695,"c":5342.2259627277,"v":1149679.1376079344,"t":1734422400}
+{"o":5342.2259627277,"h":5467.4740648655,"l":5321.2823033596,"c":5456.7810568345,"v":1313421.581928432,"t":1734426000}
+{"o":5456.7810568345,"h":5503.5726323728,"l":5420.3727501993,"c":5481.8720234266,"v":1236619.0810775904,"t":1734429600}
+{"o":5481.8720234266,"h":5494.0793765161,"l":5437.794389322,"c":5449.8510319254,"v":1177157.7685010626,"t":1734433200}
+{"o":5449.8510319254,"h":5639.099653544,"l":5413.4184940373,"c":5607.7930294033,"v":1649268.1431940713,"t":1734436800}
+{"o":5607.7930294033,"h":5609.8274416168,"l":5464.3107707814,"c":5509.7499592268,"v":3148258.1982745021,"t":1734440400}
+{"o":5509.7499592268,"h":5525.3091749843,"l":5397.730686799,"c":5474.2202981127,"v":2304509.2046043263,"t":1734444000}
+{"o":5474.2202981127,"h":5475.5997505506,"l":5349.4880554419,"c":5435.5135747794,"v":2518734.4788088007,"t":1734447600}
+{"o":5435.5135747794,"h":5601.5352273898,"l":5300.1199089452,"c":5504.1295552718,"v":2437173.2608750295,"t":1734451200}
+{"o":5504.1295552718,"h":5539.3714119497,"l":5454.9657433485,"c":5516.862697198,"v":1898960.3637745061,"t":1734454800}
+{"o":5516.862697198,"h":5552.3625853126,"l":5447.7442459044,"c":5525.3196292846,"v":1696121.0468843172,"t":1734458400}
+{"o":5525.3196292846,"h":5549.6223180324,"l":5483.69837615,"c":5516.0842154061,"v":1508739.6614631955,"t":1734462000}
+{"o":5516.0842154061,"h":5542.2379682417,"l":5456.7260761304,"c":5490.3537078618,"v":1570213.914589446,"t":1734465600}
+{"o":5490.3537078618,"h":5499.1490488792,"l":5450.4537764979,"c":5472.7852481012,"v":1442077.7675626292,"t":1734469200}
+{"o":5472.7852481012,"h":5479.0372361939,"l":5366.1874269488,"c":5425.2078208303,"v":1563403.6315948237,"t":1734472800}
+{"o":5425.2078208303,"h":5429.0057778034,"l":5348.683391555,"c":5412.9357954574,"v":1631790.6215016744,"t":1734476400}
+{"o":5412.9357954574,"h":5482.2349009411,"l":5376.4337001831,"c":5438.8082356608,"v":1722260.0364904827,"t":1734480000}
+{"o":5438.8082356608,"h":5460.9366596983,"l":5288.6729611263,"c":5299.5172401118,"v":1748122.4908206924,"t":1734483600}
+{"o":5299.5172401118,"h":5353.0573947241,"l":5280.7012668062,"c":5303.6101260805,"v":1796476.8610278335,"t":1734487200}
+{"o":5303.6101260805,"h":5332.1441946949,"l":5261.3748036515,"c":5274.4186866524,"v":1530164.1592694104,"t":1734490800}
+{"o":5274.4186866524,"h":5284.906671278,"l":5213.5952514955,"c":5266.1160489728,"v":1467496.8652975671,"t":1734494400}
+{"o":5266.1160489728,"h":5293.3453212282,"l":5222.3266637131,"c":5232.0146802767,"v":1369886.1880772267,"t":1734498000}
+{"o":5232.0146802767,"h":5255.5187499517,"l":5179.0263105753,"c":5222.2317790036,"v":1434437.003957941,"t":1734501600}
+{"o":5222.2317790036,"h":5265.5945123182,"l":5207.5557492343,"c":5236.301848311,"v":1238586.8153443749,"t":1734505200}
+{"o":5236.301848311,"h":5268.5506892281,"l":5197.1777278706,"c":5232.9195697451,"v":1195832.5487688207,"t":1734508800}
+{"o":5232.9195697451,"h":5280.7079413172,"l":5230.609302077,"c":5254.3786910034,"v":1141568.1878384345,"t":1734512400}
+{"o":5254.3786910034,"h":5297.9598013245,"l":5229.5940373105,"c":5273.2026579119,"v":1309429.4141270313,"t":1734516000}
+{"o":5273.2026579119,"h":5310.8856421645,"l":5269.2986676659,"c":5281.5951539771,"v":1162065.8153842289,"t":1734519600}
+{"o":5281.5951539771,"h":5302.0613236328,"l":5233.7489395453,"c":5248.3509276186,"v":1287968.6028298889,"t":1734523200}
+{"o":5248.3509276186,"h":5286.4946491286,"l":5207.0651598018,"c":5230.4225719008,"v":1218004.6131944384,"t":1734526800}
+{"o":5230.4225719008,"h":5273.5446435862,"l":5209.6221988049,"c":5224.2584089915,"v":1505127.5792706113,"t":1734530400}
+{"o":5224.2584089915,"h":5304.0535953309,"l":5201.8966420956,"c":5278.4057963797,"v":1595446.2205977223,"t":1734534000}
+{"o":5278.4057963797,"h":5296.6490380481,"l":5215.6486754956,"c":5241.0680936473,"v":1633949.1193308034,"t":1734537600}
+{"o":5241.0680936473,"h":5279.3531034273,"l":5186.8836804586,"c":5253.0851295613,"v":1623690.7596852086,"t":1734541200}
+{"o":5253.0851295613,"h":5287.2507597277,"l":5220.5119369792,"c":5283.7301337819,"v":1601992.3000863157,"t":1734544800}
+{"o":5283.7301337819,"h":5294.0807675832,"l":5130.0049239819,"c":5134.8109435271,"v":2212719.8339810129,"t":1734548400}
+{"o":5134.8109435271,"h":5156.2133539661,"l":4984.257672818,"c":5021.6404587823,"v":3640920.5374523262,"t":1734552000}
+{"o":5021.6404587823,"h":5098.4371966244,"l":4912.1480832993,"c":5062.7050077654,"v":1940377.0952868499,"t":1734555600}
+{"o":5062.7050077654,"h":5092.5429439677,"l":4962.53875152,"c":5004.4523048141,"v":1405716.62925875,"t":1734559200}
+{"o":5004.4523048141,"h":5032.9461209989,"l":4925.6136905086,"c":5009.9512493803,"v":1552133.4461619086,"t":1734562800}
+{"o":5009.9512493803,"h":5428.1781729689,"l":4986.046086451,"c":5283.2746070281,"v":1539320.1171595457,"t":1734566400}
+{"o":5283.2746070281,"h":5284.2594494241,"l":5148.4534568227,"c":5160.7916666856,"v":1401909.9414536871,"t":1734570000}
+{"o":5160.7916666856,"h":5225.3646405784,"l":5033.5379367325,"c":5222.0921099386,"v":2267611.3794721873,"t":1734573600}
+{"o":5222.0921099386,"h":5356.8510065278,"l":5200.2289416599,"c":5299.3871758142,"v":1602748.1479227839,"t":1734577200}
+{"o":5299.3871758142,"h":5323.0495804731,"l":5254.4370626192,"c":5267.2783099722,"v":1165334.7197477708,"t":1734580800}
+{"o":5267.2783099722,"h":5343.5602558186,"l":5258.6617632905,"c":5327.1987540194,"v":1172459.6780759725,"t":1734584400}
+{"o":5327.1987540194,"h":5363.5478481203,"l":5293.2003556178,"c":5338.7362537508,"v":1450419.8072026663,"t":1734588000}
+{"o":5338.7362537508,"h":5400.0729056669,"l":5329.8789660523,"c":5376.52270157,"v":1348533.6833922723,"t":1734591600}
+{"o":5376.52270157,"h":5377.1812895875,"l":5285.8074237127,"c":5299.396714419,"v":1498745.2546507397,"t":1734595200}
+{"o":5299.396714419,"h":5337.7209008758,"l":5279.7863339365,"c":5330.3038237009,"v":1302262.8135226588,"t":1734598800}
+{"o":5330.3038237009,"h":5364.3977033865,"l":5309.0651550078,"c":5339.7654769363,"v":1187492.0101463189,"t":1734602400}
+{"o":5339.7654769363,"h":5348.5491527405,"l":5314.3340439058,"c":5341.2693076271,"v":1069258.3378646586,"t":1734606000}
+{"o":5341.2693076271,"h":5374.8861680298,"l":5242.3763300949,"c":5274.0721859851,"v":1336676.3392867707,"t":1734609600}
+{"o":5274.0721859851,"h":5308.3017003685,"l":5255.0415884767,"c":5272.3071184432,"v":1513077.300634684,"t":1734613200}
+{"o":5272.3071184432,"h":5344.2916279256,"l":5215.7373055458,"c":5237.7471031496,"v":1954335.7970207909,"t":1734616800}
+{"o":5237.7471031496,"h":5238.8890350234,"l":5115.1256440586,"c":5214.9914060104,"v":2264901.1800770541,"t":1734620400}
+{"o":5214.9914060104,"h":5250.9464377506,"l":5133.5251123098,"c":5231.618632244,"v":1912019.7573542241,"t":1734624000}
+{"o":5231.618632244,"h":5232.7833605731,"l":4945.5466626097,"c":5001.1088547631,"v":2366486.4059093711,"t":1734627600}
+{"o":5001.1088547631,"h":5053.7427009758,"l":4723.8809783952,"c":4938.6477303696,"v":3262521.9687644183,"t":1734631200}
+{"o":4938.6477303696,"h":5461.0161388268,"l":4739.0636638532,"c":5302.4932470719,"v":2810018.2171806041,"t":1734634800}
+{"o":5302.4932470719,"h":5414.7071130825,"l":5175.0607613647,"c":5351.4863096742,"v":2820759.7955711652,"t":1734638400}
+{"o":5351.4863096742,"h":5509.7098294245,"l":5308.4478891531,"c":5385.4666067237,"v":1752245.5847457284,"t":1734642000}
+{"o":5385.4666067237,"h":5456.7281973377,"l":5325.3695295479,"c":5448.4252586123,"v":1552917.2193422997,"t":1734645600}
+{"o":5448.4252586123,"h":5448.4252586123,"l":5345.6370048515,"c":5360.921931895,"v":1556517.5473458366,"t":1734649200}
+{"o":5360.921931895,"h":5443.250158335,"l":5304.045810053,"c":5402.4625716568,"v":1861056.7559965295,"t":1734652800}
+{"o":5402.4625716568,"h":5437.8423337283,"l":5346.055705288,"c":5371.4855032078,"v":1413866.607226959,"t":1734656400}
+{"o":5371.4855032078,"h":5532.3876735454,"l":5361.0182037017,"c":5495.1828706979,"v":1659392.4267580777,"t":1734660000}
+{"o":5495.1828706979,"h":5505.1156078883,"l":5425.1225124943,"c":5434.247562072,"v":1239231.7451774622,"t":1734663600}
+{"o":5434.247562072,"h":5475.8502444362,"l":5388.2345217728,"c":5390.8361609315,"v":1343233.5662821196,"t":1734667200}
+{"o":5390.8361609315,"h":5410.4184854722,"l":5315.7343149209,"c":5331.8648643534,"v":1317896.1062007963,"t":1734670800}
+{"o":5331.8648643534,"h":5379.9093126553,"l":5205.1890769148,"c":5250.3089012494,"v":1877088.4218299473,"t":1734674400}
+{"o":5250.3089012494,"h":5395.6036710343,"l":5249.663249665,"c":5293.6797128903,"v":1985979.3309385704,"t":1734678000}
+{"o":5293.6797128903,"h":5300.0460666189,"l":4771.8075918731,"c":5027.1832074545,"v":2689343.6540421895,"t":1734681600}
+{"o":5027.1832074545,"h":5160.3293652382,"l":4929.1713737268,"c":5057.4289602917,"v":2683653.2293129363,"t":1734685200}
+{"o":5057.4289602917,"h":5101.1123839383,"l":4883.0952008968,"c":5051.5791762162,"v":2688206.8183209156,"t":1734688800}
+{"o":5051.5791762162,"h":5097.9175454906,"l":4845.4934503077,"c":4867.0198938576,"v":2642540.4809339759,"t":1734692400}
+{"o":4867.0198938576,"h":5132.2994853719,"l":4862.1056453311,"c":5085.9257732625,"v":2396851.0994266081,"t":1734696000}
+{"o":5085.9257732625,"h":5225.2491294849,"l":5041.2950691019,"c":5214.3671458248,"v":2290796.4751162948,"t":1734699600}
+{"o":5214.3671458248,"h":5247.0839918145,"l":5157.2911309612,"c":5211.5614723318,"v":1804959.9052252593,"t":1734703200}
+{"o":5211.5614723318,"h":5292.4390299058,"l":5187.0012303119,"c":5255.1085024562,"v":1903581.6968055158,"t":1734706800}
+{"o":5255.1085024562,"h":5339.0966966561,"l":5211.2555769913,"c":5283.2186433713,"v":2221795.6937149055,"t":1734710400}
+{"o":5283.2186433713,"h":5340.6099843644,"l":5258.0857408014,"c":5318.50570035,"v":1706491.7921257564,"t":1734714000}
+{"o":5318.50570035,"h":5329.560439138,"l":5232.0320086703,"c":5274.0902788884,"v":1573826.6587867448,"t":1734717600}
+{"o":5274.0902788884,"h":5351.2132264837,"l":5273.5370994204,"c":5305.7294276817,"v":1730444.8809900428,"t":1734721200}
+{"o":5305.7294276817,"h":5310.8653405912,"l":5170.8646629771,"c":5204.4216945484,"v":1720598.8578437075,"t":1734724800}
+{"o":5204.4216945484,"h":5231.6697995629,"l":5144.5895096784,"c":5228.2924351054,"v":1677731.7203484767,"t":1734728400}
+{"o":5228.2924351054,"h":5277.423137175,"l":5210.3871613061,"c":5274.714852224,"v":1320119.7060507436,"t":1734732000}
+{"o":5274.714852224,"h":5327.5783554874,"l":5267.1475271568,"c":5327.5783554874,"v":1336830.3437583358,"t":1734735600}
+{"o":5327.5783554874,"h":5342.9436875042,"l":5286.3944084312,"c":5316.4775916773,"v":1541031.5635312414,"t":1734739200}
+{"o":5316.4775916773,"h":5385.8682324115,"l":5310.9314973712,"c":5349.2579615594,"v":1729779.7773020028,"t":1734742800}
+{"o":5349.2579615594,"h":5363.5221890232,"l":5313.1552660675,"c":5325.486185183,"v":1723776.2951240989,"t":1734746400}
+{"o":5325.486185183,"h":5339.0655588712,"l":5299.3127616434,"c":5320.4818899394,"v":1692388.2770580659,"t":1734750000}
+{"o":5320.4818899394,"h":5379.3934175677,"l":5316.763881781,"c":5379.3934175677,"v":1471637.2761179209,"t":1734753600}
+{"o":5379.3934175677,"h":5455.004911186,"l":5372.2600665332,"c":5450.921018259,"v":1411331.3609547401,"t":1734757200}
+{"o":5450.921018259,"h":5476.9268237546,"l":5412.3046447798,"c":5459.5036151022,"v":1381873.5699858423,"t":1734760800}
+{"o":5459.5036151022,"h":5532.6420598156,"l":5441.2633747164,"c":5441.2633747164,"v":1351706.6664503554,"t":1734764400}
+{"o":5441.2633747164,"h":5448.370279747,"l":5190.6213745863,"c":5190.6213745863,"v":1284952.2203553212,"t":1734768000}
+{"o":5190.6213745863,"h":5201.0644774566,"l":5133.6469107446,"c":5152.2542573438,"v":1223867.6906423634,"t":1734771600}
+{"o":5152.2542573438,"h":5176.0571548446,"l":5120.4780732055,"c":5136.2797541892,"v":1238687.2047344889,"t":1734775200}
+{"o":5136.2797541892,"h":5140.3229509648,"l":5077.3026138003,"c":5096.3559249108,"v":1294445.4083488432,"t":1734778800}
+{"o":5096.3559249108,"h":5101.1693390634,"l":4931.3193136531,"c":4943.3424741472,"v":1728835.3887604284,"t":1734782400}
+{"o":4943.3424741472,"h":4984.2592127937,"l":4839.7764522507,"c":4903.5162636853,"v":1993776.4540556273,"t":1734786000}
+{"o":4903.5162636853,"h":4958.9563037785,"l":4853.5775602563,"c":4866.9510309124,"v":1554974.7412883174,"t":1734789600}
+{"o":4866.9510309124,"h":4947.9225507022,"l":4853.0210978351,"c":4932.410172171,"v":1558560.5528055523,"t":1734793200}
+{"o":4932.410172171,"h":4952.0440549786,"l":4834.0221078407,"c":4859.7156214779,"v":1660088.24630018,"t":1734796800}
+{"o":4859.7156214779,"h":4891.4710097355,"l":4770.6152803866,"c":4859.3448143208,"v":1912025.333036036,"t":1734800400}
+{"o":4859.3448143208,"h":4892.4089047448,"l":4743.7814034691,"c":4812.9010774748,"v":1640312.7298150768,"t":1734804000}
+{"o":4812.9010774748,"h":4816.653763978,"l":4712.1829227762,"c":4794.0880274419,"v":1660694.2340485088,"t":1734807600}
+{"o":4794.0880274419,"h":4844.0022327416,"l":4752.3948837095,"c":4797.4298913491,"v":1317932.3959448445,"t":1734811200}
+{"o":4797.4298913491,"h":4814.1088794621,"l":4720.1384159454,"c":4772.4497556331,"v":1307993.712178923,"t":1734814800}
+{"o":4772.4497556331,"h":4826.5540788677,"l":4735.3983313534,"c":4785.4955050129,"v":1139656.3342400496,"t":1734818400}
+{"o":4785.4955050129,"h":4818.7390541047,"l":4716.6286662218,"c":4792.2823717428,"v":1245735.9765640029,"t":1734822000}
+{"o":4792.2823717428,"h":4844.0520911681,"l":4729.3239396984,"c":4804.761451008,"v":1323102.3155420194,"t":1734825600}
+{"o":4804.761451008,"h":4858.6340888441,"l":4767.34538892,"c":4827.8807046471,"v":1293430.1887682378,"t":1734829200}
+{"o":4827.8807046471,"h":4856.4190079586,"l":4784.483662731,"c":4802.7534451696,"v":1266395.8631274186,"t":1734832800}
+{"o":4802.7534451696,"h":4854.0146879204,"l":4765.9944178875,"c":4822.7500078224,"v":1228764.1602637416,"t":1734836400}
+{"o":4822.7500078224,"h":4841.2787789514,"l":4752.0491242999,"c":4752.0491242999,"v":1288680.0345243108,"t":1734840000}
+{"o":4752.0491242999,"h":4775.0908279914,"l":4696.9950784073,"c":4770.5483825799,"v":1592673.2971153755,"t":1734843600}
+{"o":4770.5483825799,"h":4852.7059169658,"l":4754.4443922338,"c":4836.9756162021,"v":1322260.9331628738,"t":1734847200}
+{"o":4836.9756162021,"h":4880.2832287442,"l":4825.6428068646,"c":4867.2842005717,"v":1241580.14251878,"t":1734850800}
+{"o":4867.2842005717,"h":4905.4323011076,"l":4855.0089300776,"c":4867.4168006409,"v":1221028.1909884517,"t":1734854400}
+{"o":4867.4168006409,"h":4935.4078633224,"l":4850.9221937304,"c":4899.5700293929,"v":1025947.2647458906,"t":1734858000}
+{"o":4899.5700293929,"h":4936.4240955457,"l":4892.4397825745,"c":4901.5534199886,"v":1171325.5416738461,"t":1734861600}
+{"o":4901.5534199886,"h":4938.5529492015,"l":4895.8904782119,"c":4928.2219171742,"v":1225626.762893921,"t":1734865200}
+{"o":4928.2219171742,"h":4961.5884164873,"l":4900.8758995746,"c":4910.3768639397,"v":1190018.6487557148,"t":1734868800}
+{"o":4910.3768639397,"h":4935.3080149401,"l":4872.9545214101,"c":4881.8314536317,"v":1266668.021923376,"t":1734872400}
+{"o":4881.8314536317,"h":4891.0788966391,"l":4727.9876651936,"c":4727.9876651936,"v":1544377.7826556433,"t":1734876000}
+{"o":4727.9876651936,"h":4817.8340325085,"l":4727.9876651936,"c":4802.3235910769,"v":1357508.641484885,"t":1734879600}
+{"o":4802.3235910769,"h":4844.4329801831,"l":4765.5613260791,"c":4832.0348429843,"v":1436354.480940786,"t":1734883200}
+{"o":4832.0348429843,"h":4839.9847657212,"l":4786.1977940314,"c":4798.5423422039,"v":1488087.5596319204,"t":1734886800}
+{"o":4798.5423422039,"h":4859.8083735587,"l":4785.3970937341,"c":4805.1367527415,"v":1527784.0028630777,"t":1734890400}
+{"o":4805.1367527415,"h":4813.2915127802,"l":4695.5707520016,"c":4713.1269077556,"v":1588633.8413940195,"t":1734894000}
+{"o":4713.1269077556,"h":4781.0788504698,"l":4669.8225233387,"c":4775.126116141,"v":1576933.7793129948,"t":1734897600}
+{"o":4775.126116141,"h":4815.1505873495,"l":4754.9086861608,"c":4769.2475249835,"v":1338302.6398434555,"t":1734901200}
+{"o":4769.2475249835,"h":4792.7537505909,"l":4688.7845939412,"c":4786.2665732277,"v":1414001.1803156578,"t":1734904800}
+{"o":4786.2665732277,"h":5208.3190541903,"l":4745.6633473853,"c":5160.6536807201,"v":1301154.9666880786,"t":1734908400}
+{"o":5160.6536807201,"h":5162.9727636725,"l":5079.8527027529,"c":5121.3400943273,"v":1349320.6592077883,"t":1734912000}
+{"o":5121.3400943273,"h":5203.7563086288,"l":5045.8222730845,"c":5096.7779834447,"v":1599109.2446689166,"t":1734915600}
+{"o":5096.7779834447,"h":5144.7069258478,"l":5044.4616955903,"c":5137.9772784772,"v":1416303.0317183258,"t":1734919200}
+{"o":5137.9772784772,"h":5355.2546623428,"l":5121.1440375939,"c":5322.2084067488,"v":1514305.2225334544,"t":1734922800}
+{"o":5322.2084067488,"h":5365.1533544554,"l":5280.8798523427,"c":5281.489251125,"v":1183884.2247639101,"t":1734926400}
+{"o":5281.489251125,"h":5300.1287674437,"l":5232.8627445136,"c":5258.6679719312,"v":1206259.3961566542,"t":1734930000}
+{"o":5258.6679719312,"h":5272.734411928,"l":5164.7492655257,"c":5168.5959504073,"v":1420807.9027487342,"t":1734933600}
+{"o":5168.5959504073,"h":5225.3583742593,"l":5137.8272852613,"c":5208.4955327047,"v":1195523.63113286,"t":1734937200}
+{"o":5208.4955327047,"h":5272.7643525651,"l":5194.7386600759,"c":5268.0856257101,"v":1126988.4067548821,"t":1734940800}
+{"o":5268.0856257101,"h":5334.3735603556,"l":5265.405675333,"c":5281.2166124833,"v":1239039.9968186063,"t":1734944400}
+{"o":5281.2166124833,"h":5310.6736007275,"l":5261.074895498,"c":5292.8967815808,"v":1275736.3192772062,"t":1734948000}
+{"o":5292.8967815808,"h":5305.9598729302,"l":5240.8017624436,"c":5245.6930055408,"v":1431630.8458081884,"t":1734951600}
+{"o":5245.6930055408,"h":5286.9363926345,"l":5224.4543019986,"c":5266.7522117713,"v":1327531.4330482292,"t":1734955200}
+{"o":5266.7522117713,"h":5273.1235168733,"l":5178.3446207811,"c":5219.7929845596,"v":1433786.8049653859,"t":1734958800}
+{"o":5219.7929845596,"h":5288.3268296775,"l":5181.2404205594,"c":5251.0185950653,"v":1600335.1340477583,"t":1734962400}
+{"o":5251.0185950653,"h":5309.6072485877,"l":5160.43330381,"c":5170.2135978087,"v":1689649.0350247042,"t":1734966000}
+{"o":5170.2135978087,"h":5303.6435343701,"l":5153.9785025961,"c":5288.8902054993,"v":1514923.0061094945,"t":1734969600}
+{"o":5288.8902054993,"h":5321.8645952159,"l":5258.4453642749,"c":5274.5703176591,"v":1383899.0799697826,"t":1734973200}
+{"o":5274.5703176591,"h":5315.7915214115,"l":5253.0089302091,"c":5288.1175787403,"v":1096949.8780617523,"t":1734976800}
+{"o":5288.1175787403,"h":5418.0436433595,"l":5211.7903955932,"c":5310.5436856373,"v":1227834.2305815232,"t":1734980400}
+{"o":5310.5436856373,"h":5432.4168891068,"l":5287.1221931327,"c":5414.8950700376,"v":1185619.2673699311,"t":1734984000}
+{"o":5414.8950700376,"h":5482.900456188,"l":5377.166227952,"c":5387.433950326,"v":1475102.9574082347,"t":1734987600}
+{"o":5387.433950326,"h":5460.494030386,"l":5375.5330808169,"c":5455.4394901314,"v":1173565.5290200235,"t":1734991200}
+{"o":5455.4394901314,"h":5461.6924221021,"l":5359.9408542209,"c":5389.8942127913,"v":1154516.0954134946,"t":1734994800}
+{"o":5389.8942127913,"h":5399.1077436942,"l":5340.0579631644,"c":5383.8125170221,"v":1042358.4125665539,"t":1734998400}
+{"o":5383.8125170221,"h":5396.1635388683,"l":5314.1362950555,"c":5318.7425206931,"v":976260.9400732539,"t":1735002000}
+{"o":5318.7425206931,"h":5372.4294500191,"l":5274.0163395564,"c":5324.1252073914,"v":1036880.437442363,"t":1735005600}
+{"o":5324.1252073914,"h":5386.699278186,"l":5323.1335444749,"c":5383.1996971712,"v":927427.2752328848,"t":1735009200}
+{"o":5383.1996971712,"h":5417.2135530583,"l":5363.2715672537,"c":5409.1051651622,"v":910871.1376675456,"t":1735012800}
+{"o":5409.1051651622,"h":5436.5520236993,"l":5387.3120025044,"c":5434.6285229434,"v":892820.4495919199,"t":1735016400}
+{"o":5434.6285229434,"h":5439.2890793546,"l":5383.1585726433,"c":5390.6606510988,"v":793479.77529641,"t":1735020000}
+{"o":5390.6606510988,"h":5438.0007044781,"l":5370.2962878939,"c":5425.9256589707,"v":746543.2406869499,"t":1735023600}
+{"o":5425.9256589707,"h":5501.2857473952,"l":5411.4443024641,"c":5464.2047335093,"v":980476.841937169,"t":1735027200}
+{"o":5464.2047335093,"h":5498.7304746369,"l":5418.5668352988,"c":5456.5245199897,"v":1032848.8226807299,"t":1735030800}
+{"o":5456.5245199897,"h":5468.0697363937,"l":5400.2360340675,"c":5403.1877468111,"v":1145021.577562331,"t":1735034400}
+{"o":5403.1877468111,"h":5476.7197337571,"l":5397.9134488968,"c":5467.6660614393,"v":1162524.9767387642,"t":1735038000}
+{"o":5467.6660614393,"h":5479.3219853273,"l":5420.2494486016,"c":5427.9477791908,"v":1002615.0677253881,"t":1735041600}
+{"o":5427.9477791908,"h":5549.1916692386,"l":5418.7171258377,"c":5540.1687618722,"v":1185742.0198661857,"t":1735045200}
+{"o":5540.1687618722,"h":5548.40013719,"l":5495.6317963264,"c":5511.9550144734,"v":1247415.5060758786,"t":1735048800}
+{"o":5511.9550144734,"h":5643.7281303551,"l":5490.158677623,"c":5607.3991457205,"v":1347012.1203970383,"t":1735052400}
+{"o":5607.3991457205,"h":5632.5361352276,"l":5545.3585272177,"c":5550.0527346726,"v":1195262.8690747833,"t":1735056000}
+{"o":5550.0527346726,"h":5595.784974233,"l":5504.2612947212,"c":5579.104080102,"v":1130529.9883182072,"t":1735059600}
+{"o":5579.104080102,"h":5632.7060485986,"l":5554.8852906291,"c":5573.6011142215,"v":1203979.1605472807,"t":1735063200}
+{"o":5573.6011142215,"h":5584.0039156706,"l":5525.4304192138,"c":5538.5377795829,"v":1108216.4087919139,"t":1735066800}
+{"o":5538.5377795829,"h":5546.2251746977,"l":5479.0235280301,"c":5517.6975673438,"v":1101671.5326228151,"t":1735070400}
+{"o":5517.6975673438,"h":5613.966141284,"l":5506.0023382313,"c":5578.1045533894,"v":978061.9739796091,"t":1735074000}
+{"o":5578.1045533894,"h":5605.5993685418,"l":5562.5512330733,"c":5585.1550960213,"v":922318.7076480524,"t":1735077600}
+{"o":5585.1550960213,"h":5625.6132692868,"l":5558.0865594931,"c":5589.1264155211,"v":907421.4344018808,"t":1735081200}
+{"o":5589.1264155211,"h":5612.5270549292,"l":5569.4713291505,"c":5600.2827101103,"v":1013053.2044431227,"t":1735084800}
+{"o":5600.2827101103,"h":5729.9970554154,"l":5597.8884255159,"c":5649.6795135627,"v":1329342.309491355,"t":1735088400}
+{"o":5649.6795135627,"h":5723.80164824,"l":5273.5459232839,"c":5365.7354314592,"v":1162753.3171336411,"t":1735092000}
+{"o":5365.7354314592,"h":5387.9083341857,"l":5311.9987513423,"c":5319.880198329,"v":918418.2389734872,"t":1735095600}
+{"o":5319.880198329,"h":5325.8701546285,"l":5282.7681334448,"c":5306.7440152301,"v":765050.5311502105,"t":1735099200}
+{"o":5306.7440152301,"h":5324.4585422821,"l":5280.5212652154,"c":5306.0584129179,"v":715290.1393371726,"t":1735102800}
+{"o":5306.0584129179,"h":5338.2343846701,"l":5271.9931087018,"c":5291.44399367,"v":754469.0552245448,"t":1735106400}
+{"o":5291.44399367,"h":5317.1769726274,"l":5218.6539579803,"c":5273.4131284834,"v":706457.4855867835,"t":1735110000}
+{"o":5273.4131284834,"h":5298.2649302204,"l":5253.8535487829,"c":5266.4619703778,"v":765874.5093634492,"t":1735113600}
+{"o":5266.4619703778,"h":5288.6981283994,"l":5252.8980975024,"c":5270.1700027373,"v":600419.0389279284,"t":1735117200}
+{"o":5270.1700027373,"h":5363.8924603765,"l":5229.5933107863,"c":5254.3186964204,"v":798561.4421302815,"t":1735120800}
+{"o":5254.3186964204,"h":5272.4419224877,"l":5193.1427609107,"c":5211.9426799534,"v":687062.2962158904,"t":1735124400}
+{"o":5211.9426799534,"h":5240.0963941309,"l":5192.1938173433,"c":5219.0335267471,"v":776323.348898154,"t":1735128000}
+{"o":5219.0335267471,"h":5246.1167621332,"l":5214.3623715882,"c":5243.3638844607,"v":651506.2838669065,"t":1735131600}
+{"o":5243.3638844607,"h":5308.4888680502,"l":5240.8190842206,"c":5294.8066709786,"v":782638.4540221707,"t":1735135200}
+{"o":5294.8066709786,"h":5297.1140991735,"l":5241.8791976928,"c":5276.8360667587,"v":859294.8429733863,"t":1735138800}
+{"o":5276.8360667587,"h":5291.6406474213,"l":5219.1391410788,"c":5255.2694621906,"v":1019496.5029420408,"t":1735142400}
+{"o":5255.2694621906,"h":5292.544838983,"l":5231.2468173755,"c":5291.7532073339,"v":927231.0815219622,"t":1735146000}
+{"o":5291.7532073339,"h":5303.5339988242,"l":5254.9020016105,"c":5275.9262059975,"v":730073.2915040093,"t":1735149600}
+{"o":5275.9262059975,"h":5349.4566032403,"l":5274.0065830461,"c":5301.2201862597,"v":795558.1239165162,"t":1735153200}
+{"o":5301.2201862597,"h":5325.8650436426,"l":5261.2424541475,"c":5271.6971514283,"v":840733.3731695664,"t":1735156800}
+{"o":5271.6971514283,"h":5288.0984689258,"l":5219.7090301374,"c":5227.9042707952,"v":883962.8233538246,"t":1735160400}
+{"o":5227.9042707952,"h":5251.420293575,"l":5205.8698353137,"c":5237.2069496755,"v":811532.6041521786,"t":1735164000}
+{"o":5237.2069496755,"h":5266.773784107,"l":5232.6346538747,"c":5256.0911486137,"v":753807.7833724023,"t":1735167600}
+{"o":5256.0911486137,"h":5329.373837975,"l":5222.8221137466,"c":5237.5539203669,"v":904638.9634996883,"t":1735171200}
+{"o":5237.5539203669,"h":5274.0854322572,"l":5223.7591259474,"c":5241.1069102086,"v":911657.6200528446,"t":1735174800}
+{"o":5241.1069102086,"h":5300.8722319236,"l":5215.7529603562,"c":5245.4721099576,"v":935909.1355506447,"t":1735178400}
+{"o":5245.4721099576,"h":5258.7784680406,"l":5207.4182511758,"c":5232.6993341398,"v":1118639.7008907704,"t":1735182000}
+{"o":5232.6993341398,"h":5232.7976304711,"l":5150.9231828429,"c":5194.7846582843,"v":1176643.2062073553,"t":1735185600}
+{"o":5194.7846582843,"h":5206.5263246286,"l":5162.2965611507,"c":5179.5422626232,"v":935270.340664994,"t":1735189200}
+{"o":5179.5422626232,"h":5192.9877100636,"l":5107.9641554016,"c":5163.8231891288,"v":1059310.395410697,"t":1735192800}
+{"o":5163.8231891288,"h":5214.4535000664,"l":5119.1640312813,"c":5148.5573466144,"v":911080.2837818824,"t":1735196400}
+{"o":5148.5573466144,"h":5159.2435252357,"l":5016.0730365774,"c":5033.0511915203,"v":1504806.5868982128,"t":1735200000}
+{"o":5033.0511915203,"h":5066.7476108703,"l":5028.2677017018,"c":5043.2230747875,"v":917832.9171071735,"t":1735203600}
+{"o":5043.2230747875,"h":5059.639341601,"l":4998.3168357919,"c":5027.1469300429,"v":810305.549470279,"t":1735207200}
+{"o":5027.1469300429,"h":5079.5763184087,"l":5024.9945521654,"c":5049.3122866472,"v":840889.1805023132,"t":1735210800}
+{"o":5049.3122866472,"h":5058.5019303135,"l":5020.8704959771,"c":5028.9695442784,"v":895108.4592481079,"t":1735214400}
+{"o":5028.9695442784,"h":5050.4307109749,"l":4981.3348856752,"c":5031.7354775158,"v":909738.0050009812,"t":1735218000}
+{"o":5031.7354775158,"h":5059.8978120644,"l":4991.7860327336,"c":5019.3863451783,"v":1171418.4292011738,"t":1735221600}
+{"o":5019.3863451783,"h":5055.8859021552,"l":5000.9358215055,"c":5022.1168701351,"v":1099400.9858723949,"t":1735225200}
+{"o":5022.1168701351,"h":5083.2190865506,"l":5011.5914083605,"c":5073.361004975,"v":1103920.4480379014,"t":1735228800}
+{"o":5073.361004975,"h":5330.2842652453,"l":4204.3823799253,"c":4390.937627407,"v":1109344.0258359776,"t":1735232400}
+{"o":4390.937627407,"h":4573.6734759892,"l":4370.8553447217,"c":4571.5774713732,"v":916190.8625283272,"t":1735236000}
+{"o":4571.5774713732,"h":4575.8932366695,"l":4037.6474614037,"c":4180.4400919289,"v":790063.2181595743,"t":1735239600}
+{"o":4180.4400919289,"h":4194.6174469823,"l":4134.0885040496,"c":4163.0388572411,"v":913262.3235425674,"t":1735243200}
+{"o":4163.0388572411,"h":4197.3036888373,"l":4123.3655144687,"c":4187.2409716536,"v":971619.2076790227,"t":1735246800}
+{"o":4187.2409716536,"h":4200.6946929693,"l":4172.4690584429,"c":4178.0649006159,"v":839056.5086098862,"t":1735250400}
+{"o":4178.0649006159,"h":4182.3582557791,"l":4135.1070087782,"c":4164.7976200694,"v":859887.3599868227,"t":1735254000}
+{"o":4164.7976200694,"h":4183.4543966271,"l":4137.9000964978,"c":4177.5355526819,"v":900959.4043674886,"t":1735257600}
+{"o":4177.5355526819,"h":4197.686344858,"l":4124.862197131,"c":4175.9596861616,"v":755845.2883431831,"t":1735261200}
+{"o":4175.9596861616,"h":4206.0395856196,"l":4156.0964925924,"c":4172.2378328367,"v":779563.550365979,"t":1735264800}
+{"o":4172.2378328367,"h":4194.9803814778,"l":4162.5747699046,"c":4185.7131649403,"v":745017.8852055038,"t":1735268400}
+{"o":4185.7131649403,"h":4236.282232344,"l":4184.6743222306,"c":4193.8405347466,"v":763147.4926693661,"t":1735272000}
+{"o":4193.8405347466,"h":4199.7557588178,"l":4113.1520755449,"c":4180.5498609685,"v":804524.1483082683,"t":1735275600}
+{"o":4180.5498609685,"h":4219.8030795956,"l":4180.5498609685,"c":4218.9457772751,"v":810381.0856843749,"t":1735279200}
+{"o":4218.9457772751,"h":4223.7427508219,"l":4105.1657698042,"c":4124.2519234682,"v":1022726.6998260407,"t":1735282800}
+{"o":4124.2519234682,"h":4207.6914454211,"l":4123.8912345778,"c":4175.7362604025,"v":1000863.8163869373,"t":1735286400}
+{"o":4175.7362604025,"h":4295.0322931811,"l":4172.9410581392,"c":4266.0973775645,"v":1300951.2515217348,"t":1735290000}
+{"o":4266.0973775645,"h":4280.5301347114,"l":4174.252439934,"c":4219.8082442126,"v":861281.2491066502,"t":1735293600}
+{"o":4219.8082442126,"h":4231.339517301,"l":4200.7543676958,"c":4227.8578795007,"v":827013.268665984,"t":1735297200}
+{"o":4227.8578795007,"h":4230.0638603903,"l":4209.4428623931,"c":4216.4107326273,"v":808209.2532208271,"t":1735300800}
+{"o":4216.4107326273,"h":4221.1894465226,"l":4176.8960414058,"c":4186.5445185813,"v":833146.7081482019,"t":1735304400}
+{"o":4186.5445185813,"h":4189.3509849997,"l":4113.1079373521,"c":4141.8747779757,"v":1048704.5242180678,"t":1735308000}
+{"o":4141.8747779757,"h":4143.0955172342,"l":4042.1592193023,"c":4067.049822343,"v":1277524.5689087852,"t":1735311600}
+{"o":4067.049822343,"h":4078.5213984663,"l":4029.3336059711,"c":4075.4359834261,"v":1150148.8973051396,"t":1735315200}
+{"o":4075.4359834261,"h":4120.125422716,"l":4033.7167593104,"c":4112.5323225698,"v":1100025.8948588665,"t":1735318800}
+{"o":4112.5323225698,"h":4137.3062737935,"l":4101.5307364987,"c":4131.496895781,"v":806068.049560477,"t":1735322400}
+{"o":4131.496895781,"h":4138.2956218832,"l":4081.6300887375,"c":4128.6533152452,"v":877604.7359094835,"t":1735326000}
+{"o":4128.6533152452,"h":4130.9570671516,"l":4073.2464133768,"c":4108.3218734365,"v":866644.4423843641,"t":1735329600}
+{"o":4108.3218734365,"h":4113.8439525361,"l":4078.6185485162,"c":4081.0662510194,"v":809409.5915376798,"t":1735333200}
+{"o":4081.0662510194,"h":4106.7933677858,"l":4064.9343447086,"c":4083.847272241,"v":755211.6239431987,"t":1735336800}
+{"o":4083.847272241,"h":4090.054855459,"l":4045.7074586178,"c":4070.6246230927,"v":800856.8918438207,"t":1735340400}
+{"o":4070.6246230927,"h":4099.1720637766,"l":4066.9161732829,"c":4091.7215326911,"v":919263.6139312958,"t":1735344000}
+{"o":4091.7215326911,"h":4129.8493327826,"l":4071.9522664195,"c":4092.90310374,"v":847048.9283765183,"t":1735347600}
+{"o":4092.90310374,"h":4119.0121573773,"l":4037.1414649927,"c":4066.3664076684,"v":853391.1143525466,"t":1735351200}
+{"o":4066.3664076684,"h":4105.4824366811,"l":4061.4039445519,"c":4086.389659233,"v":817910.7865718168,"t":1735354800}
+{"o":4086.389659233,"h":4093.1780463366,"l":4070.5954488257,"c":4074.0715852829,"v":655046.8882343582,"t":1735358400}
+{"o":4074.0715852829,"h":4113.8274674543,"l":4054.6964292189,"c":4104.8729825479,"v":679940.8624134761,"t":1735362000}
+{"o":4104.8729825479,"h":4110.8597890185,"l":4087.7239636763,"c":4101.0706206437,"v":654281.5986060534,"t":1735365600}
+{"o":4101.0706206437,"h":4115.6293190536,"l":4083.086764149,"c":4088.783650518,"v":674468.1434358798,"t":1735369200}
+{"o":4088.783650518,"h":4117.7126136868,"l":4064.9354202874,"c":4114.9546789771,"v":666432.00209851,"t":1735372800}
+{"o":4114.9546789771,"h":4143.4898619309,"l":4110.3086725773,"c":4114.9273099745,"v":661363.9819000331,"t":1735376400}
+{"o":4114.9273099745,"h":4121.6952767674,"l":4098.1419513298,"c":4104.4757620154,"v":680255.7486548598,"t":1735380000}
+{"o":4104.4757620154,"h":4167.4083974457,"l":4103.6827432466,"c":4135.1155952364,"v":736705.2295605412,"t":1735383600}
+{"o":4135.1155952364,"h":4161.5014853635,"l":4119.5954171518,"c":4126.6229646368,"v":733898.2412729283,"t":1735387200}
+{"o":4126.6229646368,"h":4164.9520937135,"l":4125.3129003358,"c":4157.7289492059,"v":880588.6224809536,"t":1735390800}
+{"o":4157.7289492059,"h":4208.6913720126,"l":4141.5376391172,"c":4191.2422005021,"v":1161141.1486549231,"t":1735394400}
+{"o":4191.2422005021,"h":4225.0618555458,"l":4191.2325920445,"c":4200.8849591833,"v":1011442.0068544946,"t":1735398000}
+{"o":4200.8849591833,"h":4254.6789752538,"l":4188.4860917726,"c":4253.8416768369,"v":1021566.7394634475,"t":1735401600}
+{"o":4253.8416768369,"h":4320.9516906511,"l":4225.4378623847,"c":4280.5269296962,"v":1060724.8525188696,"t":1735405200}
+{"o":4280.5269296962,"h":4308.6417025832,"l":4251.8064110851,"c":4256.9078358878,"v":945203.0312583382,"t":1735408800}
+{"o":4256.9078358878,"h":4266.0648738151,"l":4248.7471860957,"c":4258.911701381,"v":878468.4643476037,"t":1735412400}
+{"o":4258.911701381,"h":4264.2186407845,"l":4216.0590410083,"c":4246.2833694908,"v":718032.8124764734,"t":1735416000}
+{"o":4246.2833694908,"h":4275.8309474706,"l":4238.3258587484,"c":4272.6901784117,"v":760208.5648527889,"t":1735419600}
+{"o":4272.6901784117,"h":4330.8217663421,"l":4263.4945745998,"c":4289.0370992705,"v":850801.3329581433,"t":1735423200}
+{"o":4289.0370992705,"h":4304.9149719782,"l":4269.1971759614,"c":4296.1135252063,"v":937186.8104866825,"t":1735426800}
+{"o":4296.1135252063,"h":4300.551570275,"l":4257.6293541304,"c":4263.1163193312,"v":932336.4301756279,"t":1735430400}
+{"o":4263.1163193312,"h":4274.2799856029,"l":4202.0901888865,"c":4232.7768074305,"v":827395.2115776491,"t":1735434000}
+{"o":4232.7768074305,"h":4280.4083874872,"l":4228.5875061512,"c":4256.7413794834,"v":790253.1895397725,"t":1735437600}
+{"o":4256.7413794834,"h":4284.7070446148,"l":4246.7607706687,"c":4280.551435148,"v":1069203.1722769239,"t":1735441200}
+{"o":4863.3555740913,"h":4869.3425305422,"l":4854.5443562707,"c":4862.9670229066,"v":380155.7770190337,"t":1728244800}
+{"o":4862.9670229066,"h":4880.8642240085,"l":4783.4334864637,"c":4795.947902113,"v":392220.4570027255,"t":1728248400}
+{"o":4795.947902113,"h":4830.1269021342,"l":4795.519249923,"c":4825.8662532301,"v":357899.5850234181,"t":1728252000}
+{"o":4825.8662532301,"h":4872.519591503,"l":4825.781761022,"c":4863.3051183378,"v":430112.5334137317,"t":1728255600}
+{"o":4863.3051183378,"h":4961.1687247536,"l":4844.624761322,"c":4954.9256068836,"v":687385.8222378105,"t":1728259200}
+{"o":4954.9256068836,"h":4995.4553173326,"l":4936.660358394,"c":4993.5399605513,"v":603145.9431759345,"t":1728262800}
+{"o":4993.5399605513,"h":5012.9965110237,"l":4952.9349636285,"c":4963.5837210512,"v":510915.0757243732,"t":1728266400}
+{"o":4963.5837210512,"h":4984.4071850747,"l":4949.0736009907,"c":4977.3728795782,"v":525001.7763133823,"t":1728270000}
+{"o":4977.3728795782,"h":4997.2086283277,"l":4964.363663575,"c":4966.142113362,"v":350937.4378112106,"t":1728273600}
+{"o":4966.142113362,"h":4983.3256788322,"l":4938.5069457946,"c":4941.1181975613,"v":351732.2192520947,"t":1728277200}
+{"o":4941.1181975613,"h":4964.9822357066,"l":4936.5496292414,"c":4964.9822357066,"v":363373.4665504733,"t":1728280800}
+{"o":4964.9822357066,"h":4964.9822357066,"l":4910.8018855701,"c":4915.5826906191,"v":487052.2892122161,"t":1728284400}
+{"o":4915.5826906191,"h":4953.9047357505,"l":4912.0180630069,"c":4927.9557479407,"v":425854.2072554424,"t":1728288000}
+{"o":4927.9557479407,"h":4936.4289042704,"l":4871.3528283627,"c":4893.4583929219,"v":443106.3606669757,"t":1728291600}
+{"o":4893.4583929219,"h":4893.4583929219,"l":4850.4576497616,"c":4868.637658252,"v":383018.7337353702,"t":1728295200}
+{"o":4868.637658252,"h":4893.5063683322,"l":4795.2667626612,"c":4863.5878697857,"v":405773.9351883141,"t":1728298800}
+{"o":4863.5878697857,"h":4865.4690566637,"l":4827.625119233,"c":4835.3274254393,"v":498334.4029959007,"t":1728302400}
+{"o":4835.3274254393,"h":4924.5794038051,"l":4810.5031711534,"c":4921.934350905,"v":564252.2182743171,"t":1728306000}
+{"o":4921.934350905,"h":5068.8377522433,"l":4918.0992966276,"c":5009.2667074432,"v":933578.0110301331,"t":1728309600}
+{"o":5009.2667074432,"h":5010.5696820312,"l":4937.6744292981,"c":4949.1908932124,"v":725753.8278050288,"t":1728313200}
+{"o":4949.1908932124,"h":4973.3608615764,"l":4918.4698463411,"c":4965.1608555382,"v":698738.010775558,"t":1728316800}
+{"o":4965.1608555382,"h":4970.2757531863,"l":4872.819588088,"c":4906.0145681955,"v":534715.2621950485,"t":1728320400}
+{"o":4906.0145681955,"h":4907.6296647693,"l":4789.3422667843,"c":4793.8978906906,"v":790256.4096524067,"t":1728324000}
+{"o":4793.8978906906,"h":4848.4783624673,"l":4791.2466593606,"c":4839.6257965768,"v":581330.3253611351,"t":1728327600}
+{"o":4839.6257965768,"h":4846.1663200887,"l":4789.4555477558,"c":4793.7124968767,"v":609022.2426665071,"t":1728331200}
+{"o":4793.7124968767,"h":4837.9296391689,"l":4765.8947546989,"c":4831.4764732189,"v":392019.308817406,"t":1728334800}
+{"o":4831.4764732189,"h":4833.8375995255,"l":4747.7591004881,"c":4754.9646448614,"v":458001.3785611988,"t":1728338400}
+{"o":4754.9646448614,"h":4792.1466573223,"l":4721.3927203159,"c":4737.5890410937,"v":686950.6048637916,"t":1728342000}
+{"o":4737.5890410937,"h":4773.6066932066,"l":4722.3870044593,"c":4763.6636109522,"v":612701.5652469171,"t":1728345600}
+{"o":4763.6636109522,"h":4785.7217647682,"l":4734.5166238152,"c":4774.5186947165,"v":455183.0212988291,"t":1728349200}
+{"o":4774.5186947165,"h":4790.209580869,"l":4740.346120447,"c":4783.5444849618,"v":457975.0747098433,"t":1728352800}
+{"o":4783.5444849618,"h":4783.5444849618,"l":4755.7314783377,"c":4761.2036554537,"v":387543.0304394737,"t":1728356400}
+{"o":4761.2036554537,"h":4773.88342847,"l":4727.8541010256,"c":4746.374591916,"v":417835.0670479593,"t":1728360000}
+{"o":4746.374591916,"h":4751.0206927191,"l":4701.1880275376,"c":4729.4994036102,"v":447877.0369302242,"t":1728363600}
+{"o":4729.4994036102,"h":4749.7956942215,"l":4679.929597572,"c":4739.3440866801,"v":440926.422446419,"t":1728367200}
+{"o":4739.3440866801,"h":4739.7785118995,"l":4668.8334957703,"c":4707.6175360262,"v":459765.7562780982,"t":1728370800}
+{"o":4707.6175360262,"h":4729.823803117,"l":4694.0442320243,"c":4723.2078764452,"v":395418.6979588114,"t":1728374400}
+{"o":4723.2078764452,"h":4737.4304427404,"l":4701.3000193601,"c":4728.0366590262,"v":369487.5538445776,"t":1728378000}
+{"o":4728.0366590262,"h":4943.903874939,"l":4714.7384832918,"c":4935.5535886079,"v":347166.4909395938,"t":1728381600}
+{"o":4935.5535886079,"h":4956.3590001799,"l":4928.9965961044,"c":4949.8295610794,"v":331266.7931630809,"t":1728385200}
+{"o":4949.8295610794,"h":4952.2624547701,"l":4906.151138126,"c":4908.8386237094,"v":376617.4294976499,"t":1728388800}
+{"o":4908.8386237094,"h":4968.4445344148,"l":4886.1339289697,"c":4964.8065689579,"v":499082.7649497003,"t":1728392400}
+{"o":4964.8065689579,"h":4985.0016450491,"l":4877.5998272134,"c":4934.0666200959,"v":700026.6010747299,"t":1728396000}
+{"o":4934.0666200959,"h":4943.4024171417,"l":4834.6487848216,"c":4891.2560729576,"v":704771.2972929042,"t":1728399600}
+{"o":4891.2560729576,"h":4927.7725840874,"l":4854.5506445939,"c":4922.5245689681,"v":611638.2266285605,"t":1728403200}
+{"o":4922.5245689681,"h":4929.7089943516,"l":4870.8638040968,"c":4908.4022626351,"v":531321.0074215044,"t":1728406800}
+{"o":4908.4022626351,"h":4927.8482438931,"l":4862.6684122874,"c":4894.7226615146,"v":510431.3175150065,"t":1728410400}
+{"o":4894.7226615146,"h":5003.4448206227,"l":4870.841173684,"c":4990.0571873064,"v":568872.3687048905,"t":1728414000}
+{"o":4990.0571873064,"h":5016.5376462868,"l":4978.3436312361,"c":5016.5376462868,"v":491440.764896505,"t":1728417600}
+{"o":5016.5376462868,"h":5024.9820467446,"l":5000.2206072532,"c":5007.9045556468,"v":522855.3023338178,"t":1728421200}
+{"o":5007.9045556468,"h":5009.770955957,"l":4972.1777590007,"c":4976.0946524463,"v":533062.014183642,"t":1728424800}
+{"o":4976.0946524463,"h":4988.48634941,"l":4954.6399095649,"c":4985.8517332073,"v":362731.1070848905,"t":1728428400}
+{"o":4985.8517332073,"h":5009.5146535324,"l":4969.841882135,"c":5009.3331695276,"v":533008.658125653,"t":1728432000}
+{"o":5009.3331695276,"h":5048.810650088,"l":5000.3052289041,"c":5027.2347466569,"v":823904.9235844576,"t":1728435600}
+{"o":5027.2347466569,"h":5031.9835540052,"l":4996.5808531293,"c":5000.3814704062,"v":489387.0295763336,"t":1728439200}
+{"o":5000.3814704062,"h":5021.7846262725,"l":4983.903801342,"c":4998.9613515434,"v":444367.4601270892,"t":1728442800}
+{"o":4998.9613515434,"h":5003.9891995255,"l":4971.5141823074,"c":4978.6905869117,"v":358821.1054710145,"t":1728446400}
+{"o":4978.6905869117,"h":5012.385739416,"l":4966.6594391567,"c":5005.838153576,"v":400901.4408317768,"t":1728450000}
+{"o":5005.838153576,"h":5010.1353149508,"l":4977.1423242625,"c":4985.6558621241,"v":540976.8397450567,"t":1728453600}
+{"o":4985.6558621241,"h":4985.7065842956,"l":4955.1727988933,"c":4970.3295109386,"v":402501.3307802337,"t":1728457200}
+{"o":4970.3295109386,"h":4982.6210533561,"l":4947.4285845954,"c":4962.7280777312,"v":374029.33175879,"t":1728460800}
+{"o":4962.7280777312,"h":4976.14191945,"l":4953.7794200329,"c":4972.6934420034,"v":411216.9715147021,"t":1728464400}
+{"o":4972.6934420034,"h":4979.861037364,"l":4944.8733957371,"c":4951.944853394,"v":403398.2296496001,"t":1728468000}
+{"o":4951.944853394,"h":4974.6457482709,"l":4948.3253385862,"c":4971.2226560882,"v":380815.7484647161,"t":1728471600}
+{"o":4971.2226560882,"h":4975.69497499,"l":4899.6441581428,"c":4923.4223731721,"v":550809.7744300922,"t":1728475200}
+{"o":4923.4223731721,"h":4935.7018205205,"l":4868.770119672,"c":4898.5357788352,"v":690548.3557538957,"t":1728478800}
+{"o":4898.5357788352,"h":4932.1228969383,"l":4884.1953500156,"c":4905.694204776,"v":621350.1329963342,"t":1728482400}
+{"o":4905.694204776,"h":4969.1200338237,"l":4905.4245522915,"c":4959.5939492244,"v":587115.9579926268,"t":1728486000}
+{"o":4959.5939492244,"h":4961.2237984483,"l":4880.7283323964,"c":4891.2105776506,"v":703987.3740749838,"t":1728489600}
+{"o":4891.2105776506,"h":4911.0269538722,"l":4875.0081072321,"c":4900.6909118392,"v":653357.9968685987,"t":1728493200}
+{"o":4900.6909118392,"h":4987.2464911601,"l":4855.6496844807,"c":4932.6177104386,"v":709356.4904977606,"t":1728496800}
+{"o":4932.6177104386,"h":4952.2664156008,"l":4896.1572118803,"c":4948.9112673267,"v":710790.7356202406,"t":1728500400}
+{"o":4948.9112673267,"h":4949.0928899761,"l":4866.5835628879,"c":4871.0822671084,"v":814421.3609022137,"t":1728504000}
+{"o":4871.0822671084,"h":4915.8810748083,"l":4864.9408269269,"c":4906.2781827527,"v":514947.8843290118,"t":1728507600}
+{"o":4906.2781827527,"h":4909.8535086984,"l":4655.7012165712,"c":4739.7931202357,"v":573333.5575930576,"t":1728511200}
+{"o":4739.7931202357,"h":4757.7080532625,"l":4736.8688874794,"c":4745.679077816,"v":301455.0274929726,"t":1728514800}
+{"o":4745.679077816,"h":4745.679077816,"l":4686.9967996942,"c":4715.1467324068,"v":469195.9113525522,"t":1728518400}
+{"o":4715.1467324068,"h":4762.3296225804,"l":4713.853701963,"c":4746.2823813777,"v":450995.0156814852,"t":1728522000}
+{"o":4746.2823813777,"h":4765.4198595988,"l":4741.7508175003,"c":4758.0240237626,"v":410558.9545106399,"t":1728525600}
+{"o":4758.0240237626,"h":4780.5814461345,"l":4748.9835871807,"c":4762.3800839621,"v":322784.1813147033,"t":1728529200}
+{"o":4762.3800839621,"h":4777.9129387295,"l":4755.4594561198,"c":4762.2949211399,"v":322233.9336916361,"t":1728532800}
+{"o":4762.2949211399,"h":4795.0465736299,"l":4749.2175334261,"c":4786.5161988618,"v":402176.353475499,"t":1728536400}
+{"o":4786.5161988618,"h":4791.045703745,"l":4700.7290324446,"c":4712.239861019,"v":348161.6365843627,"t":1728540000}
+{"o":4712.239861019,"h":4713.2681725417,"l":4685.9673645705,"c":4685.9673645705,"v":375880.6505421688,"t":1728543600}
+{"o":4685.9673645705,"h":4701.3171319385,"l":4648.1437541926,"c":4650.3325354179,"v":402017.3035891231,"t":1728547200}
+{"o":4650.3325354179,"h":4657.0996065516,"l":4600.5139078257,"c":4643.8967056927,"v":415671.1288500546,"t":1728550800}
+{"o":4643.8967056927,"h":4685.0186170032,"l":4640.3491338455,"c":4678.9456280011,"v":373756.6582153764,"t":1728554400}
+{"o":4678.9456280011,"h":4746.4306058955,"l":4670.9180870692,"c":4724.0309480005,"v":383024.3665471054,"t":1728558000}
+{"o":4724.0309480005,"h":4735.4263545145,"l":4650.3295126146,"c":4677.6387227677,"v":653011.5883226859,"t":1728561600}
+{"o":4677.6387227677,"h":4717.3145340161,"l":4619.4045247471,"c":4646.9940557813,"v":604740.423343253,"t":1728565200}
+{"o":4646.9940557813,"h":4665.8109933022,"l":4583.1166489049,"c":4625.4345190562,"v":642807.9021165643,"t":1728568800}
+{"o":4625.4345190562,"h":4667.0129717131,"l":4608.2331102366,"c":4666.7855330704,"v":532674.5809783771,"t":1728572400}
+{"o":4666.7855330704,"h":4680.5739477448,"l":4634.7353757741,"c":4644.5700129071,"v":546055.6440730627,"t":1728576000}
+{"o":4644.5700129071,"h":4790.8154381964,"l":4590.8435511959,"c":4727.3852589472,"v":633706.4845527589,"t":1728579600}
+{"o":4727.3852589472,"h":4750.6382038948,"l":4686.8241148787,"c":4748.4761302851,"v":812992.104585954,"t":1728583200}
+{"o":4748.4761302851,"h":4781.9808829309,"l":4721.5350679497,"c":4763.5064846827,"v":570123.4136098418,"t":1728586800}
+{"o":4763.5064846827,"h":4797.5199858696,"l":4718.7732132565,"c":4748.1180658848,"v":520530.8857401543,"t":1728590400}
+{"o":4748.1180658848,"h":4786.9808577353,"l":4737.4453468963,"c":4784.8278482323,"v":438476.8776754241,"t":1728594000}
+{"o":4784.8278482323,"h":4806.5777570895,"l":4755.2293445338,"c":4783.5327903905,"v":478769.6330291968,"t":1728597600}
+{"o":4783.5327903905,"h":4802.5677542267,"l":4783.1422718629,"c":4800.2612131031,"v":420499.891098097,"t":1728601200}
+{"o":4800.2612131031,"h":4825.7035980868,"l":4752.2016101899,"c":4780.9257093758,"v":554894.4171121905,"t":1728604800}
+{"o":4780.9257093758,"h":4817.4546526591,"l":4754.4879585191,"c":4806.7303844033,"v":516972.2633535332,"t":1728608400}
+{"o":4806.7303844033,"h":4835.6065323675,"l":4790.3510964127,"c":4830.3079936493,"v":381756.5615751912,"t":1728612000}
+{"o":4830.3079936493,"h":4852.899450709,"l":4766.3929069165,"c":4766.3929069165,"v":404852.9701749536,"t":1728615600}
+{"o":4766.3929069165,"h":4777.2561766947,"l":4757.1867589767,"c":4775.8367179728,"v":341717.8989473396,"t":1728619200}
+{"o":4775.8367179728,"h":4786.0317635726,"l":4766.7657255966,"c":4770.2575871929,"v":322152.215929354,"t":1728622800}
+{"o":4770.2575871929,"h":4803.46809603,"l":4769.7319556956,"c":4791.4253427124,"v":405731.7337225279,"t":1728626400}
+{"o":4791.4253427124,"h":4809.0734691051,"l":4775.2261465177,"c":4778.2421710573,"v":369246.8619573101,"t":1728630000}
+{"o":4778.2421710573,"h":4795.2554756301,"l":4770.9161359821,"c":4786.8357624777,"v":349140.5833263794,"t":1728633600}
+{"o":4786.8357624777,"h":4816.3152348245,"l":4786.4078679945,"c":4811.440732715,"v":426687.8647687417,"t":1728637200}
+{"o":4811.440732715,"h":4835.9052013331,"l":4795.5456902864,"c":4803.6789332991,"v":433368.8150041708,"t":1728640800}
+{"o":4803.6789332991,"h":4817.846676528,"l":4791.3074661173,"c":4805.8635716051,"v":371781.6735897921,"t":1728644400}
+{"o":4805.8635716051,"h":4846.0207411399,"l":4800.1235776063,"c":4841.5530542691,"v":516464.7503954281,"t":1728648000}
+{"o":4841.5530542691,"h":4871.3842914015,"l":4817.8409172161,"c":4861.613385865,"v":585578.1108046444,"t":1728651600}
+{"o":4861.613385865,"h":4887.8745358401,"l":4858.17990175,"c":4871.3927822112,"v":692847.6128216072,"t":1728655200}
+{"o":4871.3927822112,"h":4927.1391262846,"l":4864.3518045907,"c":4890.2758795701,"v":823039.9933198952,"t":1728658800}
+{"o":4890.2758795701,"h":4907.0715521865,"l":4873.4728420017,"c":4904.2784972035,"v":714655.5813088097,"t":1728662400}
+{"o":4904.2784972035,"h":4951.5744844065,"l":4738.2225405015,"c":4828.8673430999,"v":768943.6549930095,"t":1728666000}
+{"o":4828.8673430999,"h":4835.0432209832,"l":4799.6224095013,"c":4823.01461057,"v":672377.1392719432,"t":1728669600}
+{"o":4823.01461057,"h":4846.6043486913,"l":4802.3653085324,"c":4811.1305993024,"v":618899.0604046173,"t":1728673200}
+{"o":4811.1305993024,"h":4833.463210408,"l":4800.8148899551,"c":4829.6067446906,"v":501458.0546953615,"t":1728676800}
+{"o":4829.6067446906,"h":4842.4349219048,"l":4821.7989194526,"c":4824.7746695801,"v":495483.0671837085,"t":1728680400}
+{"o":4824.7746695801,"h":4831.8793218684,"l":4803.0654646672,"c":4821.8577137837,"v":515827.4853466101,"t":1728684000}
+{"o":4821.8577137837,"h":4841.4137241773,"l":4789.9278398714,"c":4827.0144362817,"v":482259.2386301477,"t":1728687600}
+{"o":4827.0144362817,"h":4863.2273745752,"l":4825.3830181997,"c":4851.9593135643,"v":567455.6190024869,"t":1728691200}
+{"o":4851.9593135643,"h":4868.9003382946,"l":4554.1312383963,"c":4558.1674973096,"v":464123.1396122142,"t":1728694800}
+{"o":4558.1674973096,"h":4560.7501395847,"l":4525.4487622702,"c":4532.7437379921,"v":402473.0516512105,"t":1728698400}
+{"o":4532.7437379921,"h":4540.2577611806,"l":4521.5668880684,"c":4536.2771400031,"v":406096.1121354419,"t":1728702000}
+{"o":4536.2771400031,"h":4656.9586673559,"l":4530.7287346322,"c":4582.9683045689,"v":400434.4555434526,"t":1728705600}
+{"o":4582.9683045689,"h":4599.7146596805,"l":4574.9460958366,"c":4592.5293137871,"v":365356.5782100867,"t":1728709200}
+{"o":4592.5293137871,"h":4596.8281760214,"l":4583.6966303876,"c":4588.2932583139,"v":388522.0196023435,"t":1728712800}
+{"o":4588.2932583139,"h":4625.4014507795,"l":4551.4050769572,"c":4615.7954111764,"v":441417.3485841934,"t":1728716400}
+{"o":4615.7954111764,"h":4624.3297858712,"l":4610.8285189443,"c":4617.7233376372,"v":383654.8063690991,"t":1728720000}
+{"o":4617.7233376372,"h":4622.954612538,"l":4609.9501520945,"c":4622.954612538,"v":357608.3529601317,"t":1728723600}
+{"o":4622.954612538,"h":4654.7713753851,"l":4615.8443089088,"c":4651.5898392255,"v":465130.7481638051,"t":1728727200}
+{"o":4651.5898392255,"h":4677.8043738387,"l":4632.6992604398,"c":4636.8791026694,"v":457713.5046375715,"t":1728730800}
+{"o":4636.8791026694,"h":4667.275440029,"l":4622.891576362,"c":4659.6527567086,"v":732956.7544001653,"t":1728734400}
+{"o":4659.6527567086,"h":4668.3776261277,"l":4636.7863710896,"c":4644.2886057322,"v":576381.8350879011,"t":1728738000}
+{"o":4644.2886057322,"h":4669.6424600574,"l":4634.0486241993,"c":4657.6657651197,"v":568475.5340605977,"t":1728741600}
+{"o":4657.6657651197,"h":4667.249076675,"l":4541.6805438199,"c":4592.6160998137,"v":615345.4983992127,"t":1728745200}
+{"o":4592.6160998137,"h":4626.9793220909,"l":4584.3718515936,"c":4602.7821129168,"v":710025.279134886,"t":1728748800}
+{"o":4602.7821129168,"h":4633.6075790552,"l":4586.7195845444,"c":4618.5007775742,"v":614886.2056459123,"t":1728752400}
+{"o":4618.5007775742,"h":4635.7380401281,"l":4576.8636744739,"c":4587.4384334628,"v":513501.6120600643,"t":1728756000}
+{"o":4587.4384334628,"h":4608.0545697101,"l":4580.2950546351,"c":4598.117448473,"v":427752.7367457224,"t":1728759600}
+{"o":4598.117448473,"h":4602.9260907881,"l":4591.9125024867,"c":4596.5624844234,"v":408243.6530726317,"t":1728763200}
+{"o":4596.5624844234,"h":4631.2942490019,"l":4589.1960794148,"c":4596.8743057094,"v":479267.7221095936,"t":1728766800}
+{"o":4596.8743057094,"h":4612.0603383953,"l":4587.0956243181,"c":4606.9322959106,"v":455304.3287721401,"t":1728770400}
+{"o":4606.9322959106,"h":4610.1233262233,"l":4583.4670129681,"c":4586.454157463,"v":488651.3970233327,"t":1728774000}
+{"o":4586.454157463,"h":4608.4933697589,"l":4585.349581428,"c":4594.3422921525,"v":463843.9379105473,"t":1728777600}
+{"o":4594.3422921525,"h":4596.2522101857,"l":4553.6674126486,"c":4572.5567883947,"v":451929.0376409913,"t":1728781200}
+{"o":4572.5567883947,"h":4630.9293241086,"l":4565.3890312737,"c":4609.5870815039,"v":410260.5111812703,"t":1728784800}
+{"o":4609.5870815039,"h":4610.408817223,"l":4528.6700478033,"c":4583.5115348109,"v":439117.2100045901,"t":1728788400}
+{"o":4583.5115348109,"h":4608.0498863466,"l":4581.3846183159,"c":4604.0904020032,"v":445552.5664684044,"t":1728792000}
+{"o":4604.0904020032,"h":4628.2715202298,"l":4600.1554329429,"c":4621.048842554,"v":539623.2978006466,"t":1728795600}
+{"o":4621.048842554,"h":4636.3431529758,"l":4613.8307160075,"c":4619.0660739234,"v":423468.7863811793,"t":1728799200}
+{"o":4619.0660739234,"h":4630.675581268,"l":4602.3694433167,"c":4618.9844902654,"v":466727.6377626444,"t":1728802800}
+{"o":4618.9844902654,"h":4638.956264389,"l":4616.4115615425,"c":4625.8674013077,"v":477656.6634650327,"t":1728806400}
+{"o":4625.8674013077,"h":4686.6292402697,"l":4623.8411458816,"c":4666.6226923984,"v":480760.5142452708,"t":1728810000}
+{"o":4666.6226923984,"h":4689.0177368201,"l":4650.8506658016,"c":4650.9046030964,"v":480356.1661691514,"t":1728813600}
+{"o":4650.9046030964,"h":4686.6196218942,"l":4627.3972121916,"c":4641.5824071787,"v":536414.3362895154,"t":1728817200}
+{"o":4641.5824071787,"h":4675.8891170981,"l":4638.3394292655,"c":4666.6705137552,"v":572422.3047009967,"t":1728820800}
+{"o":4666.6705137552,"h":4689.2990228222,"l":4661.7546724429,"c":4662.0517164575,"v":527897.2422463663,"t":1728824400}
+{"o":4662.0517164575,"h":4665.1905028213,"l":4586.3096092481,"c":4605.2431114116,"v":595546.5927468495,"t":1728828000}
+{"o":4605.2431114116,"h":4624.6030692698,"l":4557.2185051092,"c":4603.0852471938,"v":692449.556829468,"t":1728831600}
+{"o":4603.0852471938,"h":4629.4804652923,"l":4578.2890771001,"c":4623.0098825449,"v":603969.4239858335,"t":1728835200}
+{"o":4623.0098825449,"h":4659.5638081057,"l":4578.4291800589,"c":4606.6538951141,"v":578336.5918796702,"t":1728838800}
+{"o":4606.6538951141,"h":4618.7075239005,"l":4581.3239750541,"c":4603.4256011776,"v":584306.8922921509,"t":1728842400}
+{"o":4603.4256011776,"h":4739.2187679562,"l":4590.6894058706,"c":4700.8527706808,"v":1240421.6724613004,"t":1728846000}
+{"o":4700.8527706808,"h":4713.0307245395,"l":4648.1949592007,"c":4711.3962287848,"v":798645.9727073513,"t":1728849600}
+{"o":4711.3962287848,"h":4764.1356309254,"l":4653.7905558173,"c":4719.9080673074,"v":588023.9806653779,"t":1728853200}
+{"o":4719.9080673074,"h":4750.413658169,"l":4703.2191282898,"c":4716.838863773,"v":621489.8146039948,"t":1728856800}
+{"o":4716.838863773,"h":4718.3170802319,"l":4675.3937885927,"c":4714.9439619106,"v":509400.0065393914,"t":1728860400}
+{"o":4714.9439619106,"h":4722.5867424283,"l":4685.4353271873,"c":4697.1490402744,"v":532911.6976478276,"t":1728864000}
+{"o":4697.1490402744,"h":4734.693437607,"l":4697.02845977,"c":4717.4995824435,"v":675682.9315143636,"t":1728867600}
+{"o":4717.4995824435,"h":4776.1177714551,"l":4695.7845374752,"c":4763.0954668209,"v":590979.0204677606,"t":1728871200}
+{"o":4763.0954668209,"h":4907.9902540828,"l":4761.3384796191,"c":4892.7350358374,"v":846815.0939231472,"t":1728874800}
+{"o":4892.7350358374,"h":4936.2930977204,"l":4845.0929938285,"c":4883.7042047752,"v":863731.2100576884,"t":1728878400}
+{"o":4883.7042047752,"h":4894.2083097273,"l":4840.1429475993,"c":4858.8567361245,"v":545221.6724564621,"t":1728882000}
+{"o":4858.8567361245,"h":4913.4527202967,"l":4712.5078115715,"c":4744.9535577686,"v":561877.8859761879,"t":1728885600}
+{"o":4744.9535577686,"h":4778.4795042513,"l":4732.3348539474,"c":4775.625047876,"v":643185.7049481443,"t":1728889200}
+{"o":4775.625047876,"h":4786.3088678148,"l":4746.4412252476,"c":4758.736500501,"v":614424.4603360329,"t":1728892800}
+{"o":4758.736500501,"h":4795.6690979262,"l":4745.6201972075,"c":4775.0122381222,"v":638830.548267976,"t":1728896400}
+{"o":4775.0122381222,"h":4805.7229052971,"l":4765.8017291032,"c":4779.83558074,"v":606588.9528804821,"t":1728900000}
+{"o":4779.83558074,"h":4802.737906749,"l":4765.1897274383,"c":4778.6927647133,"v":534086.0939311151,"t":1728903600}
+{"o":4778.6927647133,"h":4817.9646931809,"l":4731.6896154362,"c":4781.7043405415,"v":546637.4741708017,"t":1728907200}
+{"o":4781.7043405415,"h":4812.7597690807,"l":4764.111363634,"c":4797.802296981,"v":702867.1099203259,"t":1728910800}
+{"o":4797.802296981,"h":4869.4609655355,"l":4795.1981108969,"c":4839.0193100928,"v":1152188.106154629,"t":1728914400}
+{"o":4839.0193100928,"h":4934.6196230704,"l":4838.0312498306,"c":4892.2608901419,"v":1257851.4861644325,"t":1728918000}
+{"o":4892.2608901419,"h":4898.93285943,"l":4828.2525971442,"c":4841.4196528165,"v":961970.4367327673,"t":1728921600}
+{"o":4841.4196528165,"h":4871.9381299669,"l":4672.2732258015,"c":4692.2568072115,"v":811383.0594988172,"t":1728925200}
+{"o":4692.2568072115,"h":4713.3928297827,"l":4683.6591623515,"c":4700.2647429172,"v":807110.0543999337,"t":1728928800}
+{"o":4700.2647429172,"h":4718.7680827008,"l":4683.637939047,"c":4694.0458906825,"v":792297.6331327326,"t":1728932400}
+{"o":4694.0458906825,"h":4721.3891411533,"l":4686.0530108582,"c":4708.6131783013,"v":671073.3896020616,"t":1728936000}
+{"o":4708.6131783013,"h":4726.7825175312,"l":4686.828243812,"c":4697.6932071777,"v":634970.1338979645,"t":1728939600}
+{"o":4697.6932071777,"h":4766.990291262,"l":4695.0349918644,"c":4766.2354223653,"v":725231.8010518698,"t":1728943200}
+{"o":4766.2354223653,"h":4766.435657418,"l":4731.7786289959,"c":4751.15228768,"v":618397.8410577497,"t":1728946800}
+{"o":4751.15228768,"h":4774.8416064231,"l":4729.8033466993,"c":4750.0557852531,"v":811841.1617498092,"t":1728950400}
+{"o":4750.0557852531,"h":4771.4960486091,"l":4694.6205390485,"c":4709.4467297339,"v":658876.8680238886,"t":1728954000}
+{"o":4709.4467297339,"h":4734.2725905825,"l":4697.7081984859,"c":4715.7359197895,"v":573171.0856645474,"t":1728957600}
+{"o":4715.7359197895,"h":4775.542328641,"l":4647.2395056988,"c":4710.8372441097,"v":637266.797988468,"t":1728961200}
+{"o":4710.8372441097,"h":4738.1681304657,"l":4697.7936179921,"c":4728.5703058938,"v":543463.9036077765,"t":1728964800}
+{"o":4728.5703058938,"h":4730.6113236802,"l":4668.0760765155,"c":4677.0023252524,"v":583372.5258630454,"t":1728968400}
+{"o":4677.0023252524,"h":4772.4160432832,"l":4658.3049015865,"c":4762.0263175174,"v":503553.162055425,"t":1728972000}
+{"o":4762.0263175174,"h":4780.3629535078,"l":4759.2294312847,"c":4769.5841203708,"v":468209.1541396227,"t":1728975600}
+{"o":4769.5841203708,"h":4784.5404626056,"l":4759.6652072396,"c":4764.2404636716,"v":452181.3097518315,"t":1728979200}
+{"o":4764.2404636716,"h":4766.4137081202,"l":4663.1243598116,"c":4748.8122829043,"v":438302.7244100706,"t":1728982800}
+{"o":4748.8122829043,"h":4775.4217970137,"l":4739.4323042685,"c":4765.7890969734,"v":408359.9011349511,"t":1728986400}
+{"o":4765.7890969734,"h":4829.5807523515,"l":4669.5429965452,"c":4735.388287337,"v":780059.7771272919,"t":1728990000}
+{"o":4735.388287337,"h":4782.1719709206,"l":4722.1393683397,"c":4768.7266154255,"v":699955.8877059245,"t":1728993600}
+{"o":4768.7266154255,"h":4936.9420902129,"l":4630.0136126996,"c":4822.7514719186,"v":1031938.0110655903,"t":1728997200}
+{"o":4822.7514719186,"h":4959.9983926032,"l":4609.4039391353,"c":4739.4132227703,"v":1885177.1027894898,"t":1729000800}
+{"o":4739.4132227703,"h":4813.8102489293,"l":4669.219027254,"c":4768.3544708923,"v":1442937.6859767104,"t":1729004400}
+{"o":4768.3544708923,"h":4860.3056205837,"l":4760.0893490313,"c":4818.1320816246,"v":1051581.3587392394,"t":1729008000}
+{"o":4818.1320816246,"h":4839.7465588882,"l":4725.8666163891,"c":4780.5833531506,"v":926672.1583801642,"t":1729011600}
+{"o":4780.5833531506,"h":4829.9036575318,"l":4774.1888517878,"c":4788.3199397181,"v":740486.3217436428,"t":1729015200}
+{"o":4788.3199397181,"h":4811.659395712,"l":4724.1571013908,"c":4776.3698041392,"v":770736.3230912812,"t":1729018800}
+{"o":4776.3698041392,"h":4782.1222487004,"l":4690.8624728109,"c":4706.6886652927,"v":914224.5866926251,"t":1729022400}
+{"o":4706.6886652927,"h":4729.0168132559,"l":4685.8275863218,"c":4729.0168132559,"v":718822.3855441117,"t":1729026000}
+{"o":4729.0168132559,"h":4743.2835362632,"l":4709.3603622562,"c":4713.0118346189,"v":548516.5108388254,"t":1729029600}
+{"o":4713.0118346189,"h":4774.8137572903,"l":4666.3606164344,"c":4764.6622423456,"v":664873.2108951147,"t":1729033200}
+{"o":4764.6622423456,"h":4809.7887735206,"l":4724.3321774928,"c":4737.8035047056,"v":684629.7523592839,"t":1729036800}
+{"o":4737.8035047056,"h":4781.104954674,"l":4712.4189690449,"c":4767.7076127436,"v":903032.6887298567,"t":1729040400}
+{"o":4767.7076127436,"h":4807.5976952062,"l":4755.146959413,"c":4758.5767985367,"v":802252.9435764701,"t":1729044000}
+{"o":4758.5767985367,"h":4765.2298318905,"l":4735.4384949532,"c":4751.8346725459,"v":647916.4133416795,"t":1729047600}
+{"o":4751.8346725459,"h":4822.90016686,"l":4717.697788117,"c":4795.4241798256,"v":672510.7202302971,"t":1729051200}
+{"o":4795.4241798256,"h":4815.300671058,"l":4786.706632393,"c":4803.6078295025,"v":549643.9800090755,"t":1729054800}
+{"o":4803.6078295025,"h":4824.2872334918,"l":4774.7541584147,"c":4795.8972227368,"v":632105.5209238711,"t":1729058400}
+{"o":4795.8972227368,"h":4836.55824808,"l":4764.1327872715,"c":4822.1189413635,"v":679869.3877953214,"t":1729062000}
+{"o":4822.1189413635,"h":4862.5759810638,"l":4815.539387163,"c":4849.4652882103,"v":750995.300173262,"t":1729065600}
+{"o":4849.4652882103,"h":4878.3572277813,"l":4846.717542966,"c":4873.8908149781,"v":459745.1012026697,"t":1729069200}
+{"o":4873.8908149781,"h":4908.1085514857,"l":4864.7761135819,"c":4892.0745365951,"v":614677.3094848017,"t":1729072800}
+{"o":4892.0745365951,"h":4971.5980798331,"l":4875.0310628431,"c":4894.7634561811,"v":1550277.1261809033,"t":1729076400}
+{"o":4894.7634561811,"h":4911.6719490737,"l":4848.2838935901,"c":4880.406859696,"v":1287672.6359390633,"t":1729080000}
+{"o":4880.406859696,"h":4894.2701502157,"l":4830.1334017325,"c":4845.2509096715,"v":845613.1506890221,"t":1729083600}
+{"o":4845.2509096715,"h":4924.8039613751,"l":4838.1987599861,"c":4871.2999639389,"v":954693.1304834697,"t":1729087200}
+{"o":4871.2999639389,"h":4895.2458960217,"l":4836.5398737621,"c":4887.1674751578,"v":958820.0518339624,"t":1729090800}
+{"o":4887.1674751578,"h":4895.369831919,"l":4838.8245193955,"c":4874.9357494155,"v":984008.0090887352,"t":1729094400}
+{"o":4874.9357494155,"h":4887.5079742824,"l":4856.9371850647,"c":4868.5625643447,"v":801502.0704425728,"t":1729098000}
+{"o":4868.5625643447,"h":4873.8529289151,"l":4846.4553629307,"c":4848.7510138533,"v":810483.6091574207,"t":1729101600}
+{"o":4848.7510138533,"h":4857.8451244281,"l":4837.2737574907,"c":4848.3150108405,"v":803285.2349778613,"t":1729105200}
+{"o":4848.3150108405,"h":4872.9904302923,"l":4835.50649073,"c":4847.6110111888,"v":803383.7482775153,"t":1729108800}
+{"o":4847.6110111888,"h":4859.2083864075,"l":4823.1647592922,"c":4833.2208518758,"v":685184.156109895,"t":1729112400}
+{"o":4833.2208518758,"h":4868.864728426,"l":4831.646129491,"c":4861.7595007892,"v":603877.001070176,"t":1729116000}
+{"o":4861.7595007892,"h":4861.7595007892,"l":4836.5859059461,"c":4841.8767178164,"v":697659.2486058061,"t":1729119600}
+{"o":4841.8767178164,"h":4884.6593707218,"l":4780.084126587,"c":4800.9786823586,"v":758336.8164853234,"t":1729123200}
+{"o":4800.9786823586,"h":4824.6704930388,"l":4740.671059398,"c":4820.4313571562,"v":712938.7261768118,"t":1729126800}
+{"o":4820.4313571562,"h":4826.0387686505,"l":4767.9400737787,"c":4768.2152771659,"v":844118.2840813725,"t":1729130400}
+{"o":4768.2152771659,"h":4797.5648355064,"l":4762.9249816154,"c":4792.8573240394,"v":749540.4093629377,"t":1729134000}
+{"o":4792.8573240394,"h":4797.4045156954,"l":4744.4555320687,"c":4749.468259172,"v":623684.8082199146,"t":1729137600}
+{"o":4749.468259172,"h":4761.2329167176,"l":4721.7921663157,"c":4732.6390494688,"v":591094.9657184668,"t":1729141200}
+{"o":4732.6390494688,"h":4750.2219257637,"l":4718.5483617981,"c":4718.5948558529,"v":562181.9392454979,"t":1729144800}
+{"o":4718.5948558529,"h":4730.6131402498,"l":4692.1840268975,"c":4729.0981008804,"v":599370.2699824813,"t":1729148400}
+{"o":4729.0981008804,"h":4749.2689769512,"l":4713.5096184766,"c":4747.9868717153,"v":558264.8745206908,"t":1729152000}
+{"o":4747.9868717153,"h":4754.6938055722,"l":4733.5775266795,"c":4742.4452737362,"v":508162.6478709131,"t":1729155600}
+{"o":4742.4452737362,"h":4750.3868375257,"l":4690.191132767,"c":4721.5271047802,"v":572953.3265021851,"t":1729159200}
+{"o":4721.5271047802,"h":4727.4207725346,"l":4649.8225910603,"c":4687.2430431388,"v":607458.4556436469,"t":1729162800}
+{"o":4687.2430431388,"h":4851.8272308166,"l":4679.8739107966,"c":4841.7640622144,"v":646533.1171653105,"t":1729166400}
+{"o":4841.7640622144,"h":4865.0264341542,"l":4806.3945300724,"c":4828.2022350825,"v":814937.1918266515,"t":1729170000}
+{"o":4828.2022350825,"h":4835.2241922793,"l":4762.1593613451,"c":4824.3201961305,"v":1017160.176356773,"t":1729173600}
+{"o":4824.3201961305,"h":4859.4033001434,"l":4791.304662068,"c":4852.6877464059,"v":938168.3163024742,"t":1729177200}
+{"o":4852.6877464059,"h":4853.5067086962,"l":4772.7998699388,"c":4803.28933024,"v":818251.2952384807,"t":1729180800}
+{"o":4803.28933024,"h":4808.7613591697,"l":4738.4670444479,"c":4745.1281507747,"v":924757.2565756135,"t":1729184400}
+{"o":4745.1281507747,"h":4747.3219369781,"l":4685.2069088781,"c":4714.9786250445,"v":941805.9017732732,"t":1729188000}
+{"o":4714.9786250445,"h":4751.5374130523,"l":4708.6224226575,"c":4741.3122040316,"v":765772.8457484718,"t":1729191600}
+{"o":4741.3122040316,"h":4776.3049894611,"l":4739.3538468968,"c":4749.2420542497,"v":716566.9633283977,"t":1729195200}
+{"o":4749.2420542497,"h":4772.4555216073,"l":4749.1924403597,"c":4765.2907116343,"v":621956.5050657204,"t":1729198800}
+{"o":4765.2907116343,"h":4791.956752914,"l":4765.2907116343,"c":4791.956752914,"v":561259.8941062391,"t":1729202400}
+{"o":4791.956752914,"h":4791.956752914,"l":4767.8928599816,"c":4776.7754671269,"v":495426.5556840419,"t":1729206000}
+{"o":4776.7754671269,"h":4785.1323142101,"l":4751.0351238014,"c":4755.3148430066,"v":597580.8467422948,"t":1729209600}
+{"o":4755.3148430066,"h":4849.4384281761,"l":4749.5039534663,"c":4837.0040199064,"v":699719.3382975957,"t":1729213200}
+{"o":4837.0040199064,"h":4865.9895330343,"l":4825.0366765024,"c":4862.3825330946,"v":700575.7817384717,"t":1729216800}
+{"o":4862.3825330946,"h":4863.8927162102,"l":4817.1544666289,"c":4821.7614963111,"v":674293.7851894364,"t":1729220400}
+{"o":4821.7614963111,"h":4848.8643049071,"l":4821.7057763601,"c":4839.3989606822,"v":587069.4345467519,"t":1729224000}
+{"o":4839.3989606822,"h":4859.3011030509,"l":4831.4959380887,"c":4859.011663632,"v":648009.0253060297,"t":1729227600}
+{"o":4859.011663632,"h":4889.4649956931,"l":4853.3682411072,"c":4878.3352312486,"v":672084.4624099213,"t":1729231200}
+{"o":4878.3352312486,"h":4895.9104852635,"l":4822.7086618746,"c":4841.8293524701,"v":700310.2910156909,"t":1729234800}
+{"o":4841.8293524701,"h":4854.0887192636,"l":4828.8490404523,"c":4834.1654657232,"v":553241.9154926102,"t":1729238400}
+{"o":4834.1654657232,"h":4847.793866004,"l":4819.2723446633,"c":4827.67628606,"v":600625.9111586345,"t":1729242000}
+{"o":4827.67628606,"h":4842.3381748559,"l":4823.9073548125,"c":4833.1932781717,"v":510979.0802401484,"t":1729245600}
+{"o":4833.1932781717,"h":4844.3180445875,"l":4806.7124843568,"c":4812.2094928589,"v":593787.0997741297,"t":1729249200}
+{"o":4812.2094928589,"h":4903.3138358882,"l":4784.4021795676,"c":4873.9755678934,"v":666231.6994287109,"t":1729252800}
+{"o":4873.9755678934,"h":4922.2322043586,"l":4868.9564314897,"c":4918.4874950051,"v":744331.1954685056,"t":1729256400}
+{"o":4918.4874950051,"h":4949.3493808558,"l":4848.1833305162,"c":4899.267567803,"v":987808.5961814965,"t":1729260000}
+{"o":4899.267567803,"h":4936.8194870076,"l":4874.1656369362,"c":4910.9041322036,"v":865415.6978749475,"t":1729263600}
+{"o":4910.9041322036,"h":4951.7800689417,"l":4875.903165877,"c":4941.7534934566,"v":858120.7066515289,"t":1729267200}
+{"o":4941.7534934566,"h":4958.0750789217,"l":4866.440132291,"c":4871.3726893861,"v":940714.3518806529,"t":1729270800}
+{"o":4871.3726893861,"h":4907.9448184112,"l":4862.4239709875,"c":4890.9657787394,"v":835212.7108310943,"t":1729274400}
+{"o":4890.9657787394,"h":4893.4124955291,"l":4840.3051287748,"c":4850.3790690509,"v":722512.7514841658,"t":1729278000}
+{"o":4850.3790690509,"h":4854.4216620147,"l":4829.6055947626,"c":4841.9808556864,"v":628960.0830808615,"t":1729281600}
+{"o":4841.9808556864,"h":4920.8489901557,"l":4817.6120498413,"c":4888.2011754512,"v":604924.068017324,"t":1729285200}
+{"o":4888.2011754512,"h":4889.2952825049,"l":4872.8185591012,"c":4886.9863310936,"v":525355.2660020307,"t":1729288800}
+{"o":4886.9863310936,"h":4913.6414223844,"l":4884.877083273,"c":4907.2791876945,"v":471365.2430241579,"t":1729292400}
+{"o":4907.2791876945,"h":4952.3947619646,"l":4889.1478474319,"c":4932.1790947223,"v":495062.8381884369,"t":1729296000}
+{"o":4932.1790947223,"h":4949.6834692865,"l":4915.0299762822,"c":4928.7399959131,"v":597928.5492640649,"t":1729299600}
+{"o":4928.7399959131,"h":4950.4407467017,"l":4922.6940132477,"c":4950.1102185854,"v":585197.6639566846,"t":1729303200}
+{"o":4950.1102185854,"h":4981.3529002836,"l":4933.7481367968,"c":4934.2802469163,"v":598478.6522792967,"t":1729306800}
+{"o":4934.2802469163,"h":4968.6638629742,"l":4922.4767936834,"c":4939.8736146426,"v":574975.2967982945,"t":1729310400}
+{"o":4939.8736146426,"h":4966.3229852996,"l":4939.8226698885,"c":4964.2947122745,"v":501289.1056131054,"t":1729314000}
+{"o":4964.2947122745,"h":4970.4567648267,"l":4951.081356793,"c":4953.3786545263,"v":479878.1202903892,"t":1729317600}
+{"o":4953.3786545263,"h":4956.634502434,"l":4938.6393882417,"c":4952.7033859452,"v":546187.7435586366,"t":1729321200}
+{"o":4952.7033859452,"h":4973.9549735676,"l":4929.3452114692,"c":4935.9533216561,"v":681537.7312160106,"t":1729324800}
+{"o":4935.9533216561,"h":4941.8427104215,"l":4929.7272716642,"c":4939.9119075514,"v":664874.5765386939,"t":1729328400}
+{"o":4939.9119075514,"h":4944.476774904,"l":4919.2034375034,"c":4926.0753439556,"v":682707.427095423,"t":1729332000}
+{"o":4926.0753439556,"h":4936.5503574626,"l":4901.536690233,"c":4908.0257934495,"v":919588.2242329096,"t":1729335600}
+{"o":4908.0257934495,"h":4937.898682727,"l":4905.2460456725,"c":4931.6991563009,"v":857371.841244389,"t":1729339200}
+{"o":4931.6991563009,"h":4942.2883042752,"l":4919.2192407209,"c":4935.8026184072,"v":830034.134895613,"t":1729342800}
+{"o":4935.8026184072,"h":5007.0114222839,"l":4934.9593233064,"c":5005.8330435262,"v":1278636.0380422571,"t":1729346400}
+{"o":5005.8330435262,"h":5023.8625574723,"l":4943.1816592401,"c":4975.8241654192,"v":1252614.3392345083,"t":1729350000}
+{"o":4975.8241654192,"h":4989.2167628061,"l":4831.3357532271,"c":4961.1417105987,"v":1399890.7405128316,"t":1729353600}
+{"o":4961.1417105987,"h":4971.0475872853,"l":4918.9679815355,"c":4947.2230205184,"v":844946.5503987679,"t":1729357200}
+{"o":4947.2230205184,"h":4970.0983210073,"l":4931.3046081294,"c":4954.4119699558,"v":1075304.8276231447,"t":1729360800}
+{"o":4954.4119699558,"h":4986.3624784529,"l":4951.9117811799,"c":4969.0717723964,"v":949273.4254242739,"t":1729364400}
+{"o":4969.0717723964,"h":4986.6919798309,"l":4963.1442307485,"c":4984.1974745591,"v":721510.335596004,"t":1729368000}
+{"o":4984.1974745591,"h":5017.8454224958,"l":4982.0096142258,"c":4991.0787310648,"v":721177.3370541617,"t":1729371600}
+{"o":4991.0787310648,"h":5052.3362871456,"l":4987.3750998565,"c":5049.7772707185,"v":694738.7567626061,"t":1729375200}
+{"o":5049.7772707185,"h":5079.6546033785,"l":4961.8827423979,"c":5027.2058747055,"v":750073.050492011,"t":1729378800}
+{"o":5027.2058747055,"h":5067.3854378768,"l":4300.4696359934,"c":4302.3323615339,"v":770591.6066652251,"t":1729382400}
+{"o":4302.3323615339,"h":4318.9205943356,"l":4095.7874998428,"c":4124.9420767503,"v":739833.5067279942,"t":1729386000}
+{"o":4124.9420767503,"h":4140.560689582,"l":4114.7440031575,"c":4121.1417199755,"v":585615.7632393028,"t":1729389600}
+{"o":4121.1417199755,"h":4134.2983736158,"l":4110.1284928857,"c":4133.2518833359,"v":558970.9250128941,"t":1729393200}
+{"o":4133.2518833359,"h":4157.3994337064,"l":4123.3097110278,"c":4144.8694469855,"v":553073.7537982706,"t":1729396800}
+{"o":4144.8694469855,"h":4175.3127217508,"l":4122.2089782127,"c":4141.0198925692,"v":586084.3918608228,"t":1729400400}
+{"o":4141.0198925692,"h":4142.5434636482,"l":4121.194242367,"c":4137.8545880963,"v":525340.5132502143,"t":1729404000}
+{"o":4137.8545880963,"h":4143.9472364253,"l":4123.8025377084,"c":4126.8635963656,"v":500506.3821856235,"t":1729407600}
+{"o":4126.8635963656,"h":4140.4644414863,"l":4116.1386158775,"c":4126.4751956433,"v":583789.618200062,"t":1729411200}
+{"o":4126.4751956433,"h":4143.5679439393,"l":4119.0245759755,"c":4136.0743601434,"v":445613.2633214548,"t":1729414800}
+{"o":4136.0743601434,"h":4142.8059668735,"l":4121.9346763918,"c":4126.472899468,"v":516724.5486199924,"t":1729418400}
+{"o":4126.472899468,"h":4140.7015973351,"l":4125.8754085322,"c":4137.4311682532,"v":671715.3664532085,"t":1729422000}
+{"o":4137.4311682532,"h":4139.9784672413,"l":4113.6035485345,"c":4114.8237149204,"v":709140.5351583241,"t":1729425600}
+{"o":4114.8237149204,"h":4125.7254876265,"l":4095.4373784698,"c":4108.94640949,"v":797236.860597362,"t":1729429200}
+{"o":4108.94640949,"h":4245.5278898355,"l":4108.5848108404,"c":4228.2496266361,"v":1000339.6182865888,"t":1729432800}
+{"o":4228.2496266361,"h":4232.6708678894,"l":4178.4500714302,"c":4207.4271576105,"v":799888.197446215,"t":1729436400}
+{"o":4207.4271576105,"h":4215.7485946923,"l":4189.3057086816,"c":4202.8450244711,"v":771367.6734365614,"t":1729440000}
+{"o":4202.8450244711,"h":4224.0714161033,"l":4187.2505827341,"c":4213.0607646286,"v":736654.7883229209,"t":1729443600}
+{"o":4213.0607646286,"h":4239.9809650251,"l":4208.1570117944,"c":4218.3612194265,"v":717804.0694362919,"t":1729447200}
+{"o":4218.3612194265,"h":4232.1437981067,"l":4194.8741851424,"c":4211.1784359818,"v":657561.8601927825,"t":1729450800}
+{"o":4211.1784359818,"h":4291.4691273701,"l":4137.2080244582,"c":4223.3088617074,"v":706149.5132367144,"t":1729454400}
+{"o":4223.3088617074,"h":4254.0369715271,"l":4217.5533118972,"c":4250.3403791184,"v":788344.7600762177,"t":1729458000}
+{"o":4250.3403791184,"h":4347.5276960909,"l":4170.7071673619,"c":4292.2965002062,"v":1073867.1890963006,"t":1729461600}
+{"o":4292.2965002062,"h":4331.0121056902,"l":4174.4649266948,"c":4238.5133411959,"v":1010410.589060955,"t":1729465200}
+{"o":4238.5133411959,"h":4314.488987005,"l":4055.6516029076,"c":4223.4927262012,"v":1146754.8073145594,"t":1729468800}
+{"o":4223.4927262012,"h":4264.2638637645,"l":4203.6228696021,"c":4249.902109138,"v":986163.0989955154,"t":1729472400}
+{"o":4249.902109138,"h":4270.0121580624,"l":4198.1338181063,"c":4217.4965730756,"v":1046834.5575854527,"t":1729476000}
+{"o":4217.4965730756,"h":4297.8046048546,"l":4194.849298588,"c":4277.5514021659,"v":1438534.5173488522,"t":1729479600}
+{"o":4277.5514021659,"h":4324.7020026347,"l":4222.2585515657,"c":4303.7056926316,"v":962467.0475721916,"t":1729483200}
+{"o":4303.7056926316,"h":4335.2849560413,"l":4268.293366333,"c":4280.2980874792,"v":891002.324743767,"t":1729486800}
+{"o":4280.2980874792,"h":4318.8729679596,"l":4257.2044967352,"c":4267.7367821676,"v":894925.9228447236,"t":1729490400}
+{"o":4267.7367821676,"h":4288.8849537705,"l":4249.9341325855,"c":4255.6886109175,"v":813039.07092044,"t":1729494000}
+{"o":4255.6886109175,"h":4281.7998638621,"l":4183.301928405,"c":4198.4980151975,"v":1126880.527188964,"t":1729497600}
+{"o":4198.4980151975,"h":4221.5422911421,"l":4113.0889381696,"c":4203.7663471675,"v":965540.7870533649,"t":1729501200}
+{"o":4203.7663471675,"h":4225.2004291631,"l":4175.3676973802,"c":4190.5991496509,"v":726913.556510599,"t":1729504800}
+{"o":4190.5991496509,"h":4233.077421978,"l":4121.4828455867,"c":4196.4555476582,"v":705586.6161703295,"t":1729508400}
+{"o":4196.4555476582,"h":4214.8249070483,"l":4171.8190926834,"c":4179.8268863796,"v":696523.3976496306,"t":1729512000}
+{"o":4179.8268863796,"h":4191.7423711785,"l":4075.9423776058,"c":4103.6332821462,"v":1129020.2834600031,"t":1729515600}
+{"o":4103.6332821462,"h":4159.8993514561,"l":3989.340777318,"c":4144.5495302783,"v":983719.7049665111,"t":1729519200}
+{"o":4144.5495302783,"h":4170.4935940605,"l":4114.9487260367,"c":4170.4935940605,"v":829202.4270222377,"t":1729522800}
+{"o":4170.4935940605,"h":4171.4521913218,"l":4115.4649802125,"c":4154.0150681283,"v":937298.1232372626,"t":1729526400}
+{"o":4154.0150681283,"h":4190.8364017433,"l":4149.8155223093,"c":4181.1481091547,"v":1043503.5346612601,"t":1729530000}
+{"o":4181.1481091547,"h":4192.0362520127,"l":4159.740530136,"c":4181.5802142295,"v":982794.1937437351,"t":1729533600}
+{"o":4181.5802142295,"h":4300.8972789769,"l":4181.1183879773,"c":4285.1883294517,"v":992974.8315946161,"t":1729537200}
+{"o":4285.1883294517,"h":4285.7506294799,"l":4242.4755199911,"c":4251.3155883787,"v":780167.931460223,"t":1729540800}
+{"o":4251.3155883787,"h":4293.8214919043,"l":4251.234538297,"c":4277.8256734932,"v":963499.9950953027,"t":1729544400}
+{"o":4277.8256734932,"h":4293.9999700097,"l":4262.7296650939,"c":4286.6201319153,"v":751328.0924705273,"t":1729548000}
+{"o":4286.6201319153,"h":4286.6201319153,"l":4211.5991798174,"c":4244.8069545276,"v":756704.9829560759,"t":1729551600}
+{"o":4244.8069545276,"h":4252.6571727395,"l":4103.3198019205,"c":4222.8710153717,"v":997995.957334864,"t":1729555200}
+{"o":4222.8710153717,"h":4362.3728455046,"l":4187.2038519659,"c":4341.3216981191,"v":815570.331666428,"t":1729558800}
+{"o":4341.3216981191,"h":4363.5689785546,"l":4313.8686435072,"c":4314.9322553505,"v":848169.5021576401,"t":1729562400}
+{"o":4314.9322553505,"h":4329.4567142544,"l":4270.7598540194,"c":4325.4962729876,"v":880126.6241830852,"t":1729566000}
+{"o":4325.4962729876,"h":4378.4204579347,"l":4307.0737600711,"c":4337.5325714806,"v":881430.9109251716,"t":1729569600}
+{"o":4337.5325714806,"h":4409.1024739792,"l":4331.3918879863,"c":4368.2169966457,"v":838680.6441296515,"t":1729573200}
+{"o":4368.2169966457,"h":4389.3132964757,"l":4359.2230437716,"c":4362.7712629822,"v":763400.4484467702,"t":1729576800}
+{"o":4362.7712629822,"h":4370.0940740444,"l":4327.4545920751,"c":4332.0549057819,"v":841407.1243221503,"t":1729580400}
+{"o":4332.0549057819,"h":4334.7912400506,"l":4251.9583805657,"c":4294.5256879158,"v":897627.07475028,"t":1729584000}
+{"o":4294.5256879158,"h":4298.1173744588,"l":4241.3584563229,"c":4276.4496761793,"v":862128.294694597,"t":1729587600}
+{"o":4276.4496761793,"h":4318.6772153413,"l":4255.3751665934,"c":4313.8001505732,"v":721737.9938859025,"t":1729591200}
+{"o":4313.8001505732,"h":4384.0009567682,"l":4310.2705401954,"c":4351.7408324152,"v":783926.9399876712,"t":1729594800}
+{"o":4351.7408324152,"h":4390.3540652491,"l":3947.4414596483,"c":3959.8565607964,"v":917264.9495038571,"t":1729598400}
+{"o":3959.8565607964,"h":3982.0740242995,"l":3925.7353331132,"c":3957.8209659934,"v":912543.8485269181,"t":1729602000}
+{"o":3957.8209659934,"h":4081.9079378616,"l":3420.0374023742,"c":3511.881892997,"v":1160764.8104019496,"t":1729605600}
+{"o":3511.881892997,"h":3531.7943923839,"l":3428.2609866766,"c":3464.7533658457,"v":1140119.8867557684,"t":1729609200}
+{"o":3464.7533658457,"h":3472.9027396662,"l":3409.9541395712,"c":3430.0770376612,"v":939495.2683996807,"t":1729612800}
+{"o":3430.0770376612,"h":3486.4307001208,"l":3392.9017954078,"c":3452.2490774211,"v":893685.8536852075,"t":1729616400}
+{"o":3452.2490774211,"h":3511.7725871292,"l":3430.3444000686,"c":3468.5993375931,"v":899063.8195901397,"t":1729620000}
+{"o":3468.5993375931,"h":3491.7121348226,"l":3456.7592649034,"c":3479.4985952824,"v":842268.7093856756,"t":1729623600}
+{"o":3479.4985952824,"h":3486.7588731975,"l":3464.7495968001,"c":3474.1544705504,"v":802636.3685571972,"t":1729627200}
+{"o":3474.1544705504,"h":3476.649802783,"l":3449.7929359017,"c":3459.8261214436,"v":745204.6337976187,"t":1729630800}
+{"o":3459.8261214436,"h":3493.7153609073,"l":3455.5227567443,"c":3489.0294289592,"v":687269.1229945858,"t":1729634400}
+{"o":3489.0294289592,"h":3493.3876730283,"l":3417.3474672971,"c":3461.1266331082,"v":684035.0020608279,"t":1729638000}
+{"o":3461.1266331082,"h":3546.3747589588,"l":3423.4732568583,"c":3508.6526732394,"v":663634.6052173255,"t":1729641600}
+{"o":3508.6526732394,"h":3536.8691212109,"l":3507.4519667849,"c":3533.8811836703,"v":667767.5434957354,"t":1729645200}
+{"o":3533.8811836703,"h":3537.5806962792,"l":3503.1037954767,"c":3506.720319857,"v":758615.4622269486,"t":1729648800}
+{"o":3506.720319857,"h":3515.0949582498,"l":3475.2070637988,"c":3494.4884942181,"v":804218.3018414665,"t":1729652400}
+{"o":3494.4884942181,"h":3508.8988676864,"l":3483.9633682889,"c":3503.3365145318,"v":695887.0836628006,"t":1729656000}
+{"o":3503.3365145318,"h":3513.9733204813,"l":3469.8958246002,"c":3483.6297667726,"v":716831.965329517,"t":1729659600}
+{"o":3483.6297667726,"h":3583.1788711623,"l":3480.1145760026,"c":3556.9194052079,"v":646043.1463138619,"t":1729663200}
+{"o":3556.9194052079,"h":3572.714501973,"l":3531.2358874485,"c":3572.714501973,"v":711827.5280193497,"t":1729666800}
+{"o":3572.714501973,"h":3587.0319394744,"l":3515.2706868603,"c":3522.5543968838,"v":1076073.6730953001,"t":1729670400}
+{"o":3522.5543968838,"h":3547.5515113448,"l":3507.2121389151,"c":3539.6543812954,"v":949339.1727110035,"t":1729674000}
+{"o":3539.6543812954,"h":3563.0467949305,"l":3535.6901747534,"c":3539.7923928932,"v":876594.0110694662,"t":1729677600}
+{"o":3539.7923928932,"h":3568.0790097974,"l":3526.8317705038,"c":3545.5642538167,"v":838721.7046299699,"t":1729681200}
+{"o":3545.5642538167,"h":3560.5720080597,"l":3516.0785527344,"c":3547.6857545815,"v":1110968.2720678737,"t":1729684800}
+{"o":3547.6857545815,"h":3632.5668045553,"l":3526.9984678584,"c":3588.052010051,"v":1175916.0661182757,"t":1729688400}
+{"o":3588.052010051,"h":3592.6804245872,"l":3530.3774393037,"c":3542.2486269753,"v":1365998.241025364,"t":1729692000}
+{"o":3542.2486269753,"h":3558.1217658541,"l":3489.9924456832,"c":3546.6725915033,"v":1645382.5201766142,"t":1729695600}
+{"o":3546.6725915033,"h":3557.2862378326,"l":3488.7464331008,"c":3494.1568998874,"v":1279611.2815534093,"t":1729699200}
+{"o":3494.1568998874,"h":3530.0996451508,"l":3490.2735770199,"c":3507.4017198654,"v":1409557.5298950879,"t":1729702800}
+{"o":3507.4017198654,"h":3691.556251468,"l":3446.0281790324,"c":3683.4994727441,"v":1407107.6827178842,"t":1729706400}
+{"o":3683.4994727441,"h":3769.5010515006,"l":3579.008079848,"c":3680.3034776783,"v":1265961.4757149178,"t":1729710000}
+{"o":3680.3034776783,"h":3742.582953671,"l":3594.0599689543,"c":3655.917492064,"v":1155722.0149184132,"t":1729713600}
+{"o":3655.917492064,"h":3672.0777915113,"l":3584.1757857974,"c":3601.6781311425,"v":1125245.0302906053,"t":1729717200}
+{"o":3601.6781311425,"h":3631.2692017911,"l":3459.3298999528,"c":3600.6823710781,"v":1061649.2305025097,"t":1729720800}
+{"o":3600.6823710781,"h":3633.6406652924,"l":3592.3163754049,"c":3601.0549257865,"v":898445.4243376398,"t":1729724400}
+{"o":3601.0549257865,"h":3650.3769143028,"l":3461.040080768,"c":3643.2770694614,"v":972981.8718487415,"t":1729728000}
+{"o":3643.2770694614,"h":3679.7874586558,"l":3618.8977514064,"c":3644.9918580545,"v":981996.6190900686,"t":1729731600}
+{"o":3644.9918580545,"h":3720.4023631065,"l":3629.4758128621,"c":3678.274950738,"v":1172341.2020616513,"t":1729735200}
+{"o":3678.274950738,"h":3693.3155346365,"l":3650.7125918165,"c":3671.0076562923,"v":1213879.2762565282,"t":1729738800}
+{"o":3671.0076562923,"h":3694.2641805396,"l":3655.4733962609,"c":3657.4669782671,"v":1005709.671671199,"t":1729742400}
+{"o":3657.4669782671,"h":3676.1967279737,"l":3630.1407671684,"c":3649.840065116,"v":786586.5739387315,"t":1729746000}
+{"o":3649.840065116,"h":3671.5469909389,"l":3637.5651053701,"c":3655.18475047,"v":914362.0170577454,"t":1729749600}
+{"o":3655.18475047,"h":3678.188323211,"l":3644.8649622193,"c":3657.5531693637,"v":919301.2497037681,"t":1729753200}
+{"o":3657.5531693637,"h":3681.9146201934,"l":3625.5001526823,"c":3627.4773101607,"v":960956.5615373837,"t":1729756800}
+{"o":3627.4773101607,"h":3644.8415630573,"l":3590.0642379614,"c":3619.3831355481,"v":1026577.5198315701,"t":1729760400}
+{"o":3619.3831355481,"h":3653.122231987,"l":3605.5870801539,"c":3645.7526839802,"v":830976.5282699867,"t":1729764000}
+{"o":3645.7526839802,"h":3670.0348497514,"l":3634.4815198931,"c":3666.0803205752,"v":979709.1842180337,"t":1729767600}
+{"o":3666.0803205752,"h":3711.7205226218,"l":3659.254087876,"c":3678.048562297,"v":1016618.9706127618,"t":1729771200}
+{"o":3678.048562297,"h":3739.1588171804,"l":3669.5712940442,"c":3706.0719572955,"v":1185308.1463074493,"t":1729774800}
+{"o":3706.0719572955,"h":3732.6678210934,"l":3677.2518130123,"c":3704.1605022068,"v":1155837.1211475395,"t":1729778400}
+{"o":3704.1605022068,"h":3759.9326889095,"l":3679.8526502605,"c":3698.9784606737,"v":1174051.4736993185,"t":1729782000}
+{"o":3698.9784606737,"h":3766.998653564,"l":3681.5294007039,"c":3726.5685543335,"v":984417.7603919765,"t":1729785600}
+{"o":3726.5685543335,"h":3736.6209960938,"l":3516.5759074967,"c":3698.0827557111,"v":990110.2600756603,"t":1729789200}
+{"o":3698.0827557111,"h":3723.7880939112,"l":3685.2248269066,"c":3716.2497797027,"v":972569.9557032433,"t":1729792800}
+{"o":3716.2497797027,"h":3745.7288896817,"l":3602.5456021441,"c":3663.2580631812,"v":1023060.3704595808,"t":1729796400}
+{"o":3663.2580631812,"h":3696.6949828915,"l":3613.8932660615,"c":3662.821043194,"v":1040729.6440123298,"t":1729800000}
+{"o":3662.821043194,"h":3690.1389753389,"l":3615.0706378459,"c":3667.212675885,"v":1071637.5357724649,"t":1729803600}
+{"o":3667.212675885,"h":3698.8530288083,"l":3659.7882455299,"c":3683.7519811004,"v":1243516.9448032521,"t":1729807200}
+{"o":3683.7519811004,"h":3693.5207650283,"l":3608.2100996862,"c":3645.0855307348,"v":1048712.1011818976,"t":1729810800}
+{"o":3645.0855307348,"h":3663.8131560859,"l":3630.218341799,"c":3641.6073451838,"v":1029351.7477716617,"t":1729814400}
+{"o":3641.6073451838,"h":3650.0083932859,"l":3608.538941727,"c":3622.2828118077,"v":924785.5125836945,"t":1729818000}
+{"o":3622.2828118077,"h":3638.2626619114,"l":3608.6669710148,"c":3620.8115253939,"v":767641.3532984271,"t":1729821600}
+{"o":3620.8115253939,"h":3634.9104528941,"l":3576.2226520001,"c":3598.7228250153,"v":893955.024212484,"t":1729825200}
+{"o":3598.7228250153,"h":3606.8980305847,"l":3561.2508823559,"c":3567.6910750229,"v":765193.8882627669,"t":1729828800}
+{"o":3567.6910750229,"h":3587.421556044,"l":3552.0787913126,"c":3581.2598727478,"v":657190.8262329516,"t":1729832400}
+{"o":3581.2598727478,"h":3669.9943674783,"l":3571.6440344381,"c":3652.4885888789,"v":845832.7546748252,"t":1729836000}
+{"o":3652.4885888789,"h":3658.4102165238,"l":3605.5827742108,"c":3616.1489040969,"v":799233.3191766277,"t":1729839600}
+{"o":3616.1489040969,"h":3635.812163427,"l":3593.675342203,"c":3625.7522427232,"v":1199713.7811721689,"t":1729843200}
+{"o":3625.7522427232,"h":3645.4467846018,"l":3592.4538939576,"c":3642.0482559678,"v":895213.0223364293,"t":1729846800}
+{"o":3642.0482559678,"h":3657.0029054537,"l":3625.3365351987,"c":3649.7168508389,"v":921322.2986715981,"t":1729850400}
+{"o":3649.7168508389,"h":3663.2349557479,"l":3642.5802630808,"c":3653.9923584151,"v":706583.7801687167,"t":1729854000}
+{"o":3653.9923584151,"h":3671.0878466446,"l":3644.035170647,"c":3649.8304641546,"v":770922.0529267016,"t":1729857600}
+{"o":3649.8304641546,"h":3688.16457028,"l":3636.6451736677,"c":3684.451658667,"v":917035.6563672549,"t":1729861200}
+{"o":3684.451658667,"h":3734.9873621157,"l":3669.2237411115,"c":3696.957657575,"v":1103049.4639827937,"t":1729864800}
+{"o":3696.957657575,"h":3722.2546647882,"l":3517.0657948569,"c":3565.66028529,"v":1197218.3063822044,"t":1729868400}
+{"o":3565.66028529,"h":3593.6471522668,"l":3523.585899176,"c":3556.6380326826,"v":1318634.1990723202,"t":1729872000}
+{"o":3556.6380326826,"h":3574.9951395813,"l":3439.7276326195,"c":3470.7852514794,"v":1359302.9497102089,"t":1729875600}
+{"o":3470.7852514794,"h":3546.0479798929,"l":3406.4302921759,"c":3499.3628761286,"v":1922036.8263842787,"t":1729879200}
+{"o":3499.3628761286,"h":3512.9748358967,"l":3426.1811067017,"c":3469.6005098208,"v":1286853.1962966786,"t":1729882800}
+{"o":3469.6005098208,"h":3486.5048338475,"l":3410.5703017719,"c":3449.9977065148,"v":990976.3492883884,"t":1729886400}
+{"o":3449.9977065148,"h":3484.3375113787,"l":3439.7564633275,"c":3473.2842550583,"v":898517.4935410687,"t":1729890000}
+{"o":3473.2842550583,"h":3486.7234394482,"l":3378.5176117824,"c":3382.7594864237,"v":860192.2272475981,"t":1729893600}
+{"o":3382.7594864237,"h":3414.6973749111,"l":3291.1076914298,"c":3405.4097815624,"v":1931919.3540147038,"t":1729897200}
+{"o":3405.4097815624,"h":3426.4432218299,"l":3382.9839440862,"c":3404.8484727021,"v":1190016.8227107648,"t":1729900800}
+{"o":3404.8484727021,"h":3414.0138110013,"l":3372.9863392659,"c":3372.9863392659,"v":762283.2370345498,"t":1729904400}
+{"o":3372.9863392659,"h":3426.3746628588,"l":3355.3615776004,"c":3403.8038871229,"v":778504.7446962447,"t":1729908000}
+{"o":3403.8038871229,"h":3426.4779650115,"l":3389.9061322888,"c":3421.0360260017,"v":644948.1947208565,"t":1729911600}
+{"o":3421.0360260017,"h":3441.8728612378,"l":3414.4622562586,"c":3440.6546180927,"v":655633.4131556661,"t":1729915200}
+{"o":3440.6546180927,"h":3473.2842501654,"l":3433.5751688026,"c":3446.8568156971,"v":634399.3319265189,"t":1729918800}
+{"o":3446.8568156971,"h":3482.8493770581,"l":3438.0250785709,"c":3479.9843323297,"v":777250.1209005656,"t":1729922400}
+{"o":3479.9843323297,"h":3495.1066064239,"l":3445.3397379436,"c":3458.8665101074,"v":778042.5193555183,"t":1729926000}
+{"o":3458.8665101074,"h":3485.8919682797,"l":3456.081471927,"c":3479.3237326935,"v":707254.6709929829,"t":1729929600}
+{"o":3479.3237326935,"h":3503.2657658246,"l":3473.2734508917,"c":3493.6676472301,"v":746396.5491985306,"t":1729933200}
+{"o":3493.6676472301,"h":3694.2233983502,"l":3461.2256991778,"c":3671.7224160028,"v":869174.0267647388,"t":1729936800}
+{"o":3671.7224160028,"h":3696.884258353,"l":3650.2677519261,"c":3658.7095829818,"v":749898.4339629196,"t":1729940400}
+{"o":3658.7095829818,"h":3679.0185241983,"l":3650.2157520486,"c":3665.8820787809,"v":697360.1922490905,"t":1729944000}
+{"o":3665.8820787809,"h":3671.5720154272,"l":3633.176511102,"c":3645.101207279,"v":697850.5394269702,"t":1729947600}
+{"o":3645.101207279,"h":3656.9096397582,"l":3628.3414301484,"c":3637.3524609297,"v":945199.2549022866,"t":1729951200}
+{"o":3637.3524609297,"h":3724.0274695894,"l":3628.6813889791,"c":3699.2065927674,"v":855239.33617892,"t":1729954800}
+{"o":3699.2065927674,"h":3724.0730382525,"l":3689.654628644,"c":3712.5142941241,"v":695358.7633288716,"t":1729958400}
+{"o":3712.5142941241,"h":3734.4404512473,"l":3692.087813256,"c":3731.1385307862,"v":737420.569063688,"t":1729962000}
+{"o":3731.1385307862,"h":3737.5912670829,"l":3713.4315892435,"c":3726.3121969533,"v":793037.4100874368,"t":1729965600}
+{"o":3726.3121969533,"h":3778.2758686183,"l":3656.1188047663,"c":3707.4595248727,"v":753419.664526645,"t":1729969200}
+{"o":3707.4595248727,"h":3741.673380762,"l":3704.8392641896,"c":3729.3793875593,"v":751010.4384230352,"t":1729972800}
+{"o":3729.3793875593,"h":3745.1461174513,"l":3663.2657628702,"c":3669.8271612713,"v":747258.5306184163,"t":1729976400}
+{"o":3669.8271612713,"h":3686.0467506144,"l":3659.7824319453,"c":3671.3384090619,"v":629012.3393754916,"t":1729980000}
+{"o":3671.3384090619,"h":3675.0031843252,"l":3652.4029677222,"c":3659.5141013597,"v":522581.4941951139,"t":1729983600}
+{"o":3659.5141013597,"h":3667.8387417064,"l":3632.9295592038,"c":3655.3418901412,"v":641657.9970088608,"t":1729987200}
+{"o":3655.3418901412,"h":3710.5429774884,"l":3645.8093867405,"c":3693.2004029077,"v":725266.7169969608,"t":1729990800}
+{"o":3693.2004029077,"h":3711.7910270405,"l":3667.5354106792,"c":3674.6304353582,"v":712985.437450798,"t":1729994400}
+{"o":3674.6304353582,"h":3692.9348755506,"l":3656.3313947033,"c":3685.4817758801,"v":611866.4423676205,"t":1729998000}
+{"o":3685.4817758801,"h":3698.7085196694,"l":3676.5290404488,"c":3694.5339804912,"v":556814.9129650713,"t":1730001600}
+{"o":3694.5339804912,"h":3707.9161095315,"l":3683.6306179219,"c":3696.3164227605,"v":517210.1731946305,"t":1730005200}
+{"o":3696.3164227605,"h":3713.9141510382,"l":3688.0620895366,"c":3713.5308678919,"v":550015.6793671983,"t":1730008800}
+{"o":3713.5308678919,"h":3749.3251656631,"l":3699.5864455617,"c":3711.14138502,"v":557222.0871358482,"t":1730012400}
+{"o":3711.14138502,"h":3759.8896231115,"l":3641.9584982344,"c":3696.3444436735,"v":654596.473602439,"t":1730016000}
+{"o":3696.3444436735,"h":3700.2949425024,"l":3662.9043194723,"c":3682.13577934,"v":737845.4440744891,"t":1730019600}
+{"o":3682.13577934,"h":3713.3803556425,"l":3658.9947631784,"c":3688.274887702,"v":675888.3407187782,"t":1730023200}
+{"o":3688.274887702,"h":3715.3881511793,"l":3683.1896816978,"c":3696.1223220404,"v":641067.8749325959,"t":1730026800}
+{"o":3696.1223220404,"h":3753.5990001426,"l":3695.5975067618,"c":3732.3692359243,"v":907169.9090112147,"t":1730030400}
+{"o":3732.3692359243,"h":3753.6610193718,"l":3717.7421238436,"c":3737.2441210032,"v":894324.7038993991,"t":1730034000}
+{"o":3737.2441210032,"h":3760.4307266367,"l":3730.4799509224,"c":3745.3363732344,"v":898651.0531645096,"t":1730037600}
+{"o":3745.3363732344,"h":3772.2978740653,"l":3729.3278475638,"c":3735.1145398007,"v":820709.7473575651,"t":1730041200}
+{"o":3735.1145398007,"h":3752.9041840507,"l":3705.8794226117,"c":3751.945015663,"v":787730.6355266077,"t":1730044800}
+{"o":3751.945015663,"h":3794.7945239569,"l":3739.2842125942,"c":3740.4467786578,"v":814662.177832535,"t":1730048400}
+{"o":3740.4467786578,"h":3766.155280406,"l":3731.7456205433,"c":3733.7111565525,"v":756662.5766391328,"t":1730052000}
+{"o":3733.7111565525,"h":3765.6307110415,"l":3722.3464596832,"c":3762.4745346945,"v":842010.5444966805,"t":1730055600}
+{"o":3762.4745346945,"h":3780.0113326195,"l":3749.7500707696,"c":3755.7855988459,"v":809374.5619634945,"t":1730059200}
+{"o":3755.7855988459,"h":3780.7688294049,"l":3749.312931573,"c":3760.4173151372,"v":887239.4766081653,"t":1730062800}
+{"o":3760.4173151372,"h":3783.8111801801,"l":3760.4173151372,"c":3774.2656796774,"v":818859.8733198716,"t":1730066400}
+{"o":3774.2656796774,"h":3785.2400998203,"l":3694.6675498958,"c":3701.6623816069,"v":726918.0703852964,"t":1730070000}
+{"o":3701.6623816069,"h":3712.330052875,"l":3682.2050785474,"c":3688.1592618803,"v":673068.7455611962,"t":1730073600}
+{"o":3688.1592618803,"h":3736.5565579958,"l":3644.8431332299,"c":3717.9859193744,"v":574704.0630374313,"t":1730077200}
+{"o":3717.9859193744,"h":3726.2550146158,"l":3698.7982312914,"c":3705.7247859864,"v":685615.1424315808,"t":1730080800}
+{"o":3705.7247859864,"h":3739.2343326916,"l":3703.0364808245,"c":3718.3564333216,"v":740743.7953576297,"t":1730084400}
+{"o":3718.3564333216,"h":3719.4961547741,"l":3677.6081159759,"c":3707.8911540377,"v":706959.2237710882,"t":1730088000}
+{"o":3707.8911540377,"h":3710.2903612515,"l":3662.0533419477,"c":3689.7660490143,"v":771928.2448009535,"t":1730091600}
+{"o":3689.7660490143,"h":3696.6615903819,"l":3668.2864815138,"c":3691.9275098799,"v":599047.5825855152,"t":1730095200}
+{"o":3691.9275098799,"h":3738.310322931,"l":3689.1025469629,"c":3717.1213009971,"v":728518.2040911873,"t":1730098800}
+{"o":3717.1213009971,"h":3753.6080104887,"l":3715.6750145553,"c":3741.6932097647,"v":791594.985072323,"t":1730102400}
+{"o":3741.6932097647,"h":3767.4272895617,"l":3733.0628941024,"c":3760.7084093125,"v":621490.7217634267,"t":1730106000}
+{"o":3760.7084093125,"h":3781.5387834651,"l":3749.617157158,"c":3749.9291890765,"v":695131.5494035837,"t":1730109600}
+{"o":3749.9291890765,"h":3775.5170003944,"l":3730.6305733697,"c":3744.4750251274,"v":683573.6348123461,"t":1730113200}
+{"o":3744.4750251274,"h":3769.3603163136,"l":3673.2644281745,"c":3758.5362229655,"v":778626.2958790774,"t":1730116800}
+{"o":3758.5362229655,"h":3769.2691386235,"l":3704.1847226992,"c":3708.6656999132,"v":819955.4497743192,"t":1730120400}
+{"o":3708.6656999132,"h":3738.4057433906,"l":3665.2420682688,"c":3704.4466219567,"v":884844.0104967288,"t":1730124000}
+{"o":3704.4466219567,"h":3709.7206797512,"l":3660.5540155496,"c":3670.4420360842,"v":851378.1894986914,"t":1730127600}
+{"o":3670.4420360842,"h":3717.4307594259,"l":3657.4224687031,"c":3680.4050424888,"v":944443.385915884,"t":1730131200}
+{"o":3680.4050424888,"h":3734.8752923301,"l":3635.791879674,"c":3700.3391840142,"v":1106341.4876364574,"t":1730134800}
+{"o":3700.3391840142,"h":3725.1071145469,"l":3697.2309213959,"c":3713.3672516176,"v":853221.878916247,"t":1730138400}
+{"o":3713.3672516176,"h":3958.0444965717,"l":3708.4258979229,"c":3919.5455022563,"v":995173.8476484646,"t":1730142000}
+{"o":3919.5455022563,"h":3926.2563147089,"l":3895.236812752,"c":3923.1943158852,"v":811825.8193906968,"t":1730145600}
+{"o":3923.1943158852,"h":3960.3179333853,"l":3916.9631142933,"c":3946.5120707585,"v":697764.8493748039,"t":1730149200}
+{"o":3946.5120707585,"h":3993.4578450361,"l":3940.339805199,"c":3968.1982593501,"v":1058347.0393365012,"t":1730152800}
+{"o":3968.1982593501,"h":3986.1288689913,"l":3942.4216882647,"c":3960.366543088,"v":834045.362491695,"t":1730156400}
+{"o":3960.366543088,"h":3981.187991653,"l":3939.4799177398,"c":3968.5693890948,"v":705325.5151634058,"t":1730160000}
+{"o":3968.5693890948,"h":3969.8699310003,"l":3934.0812153963,"c":3959.9221649635,"v":788452.7696051213,"t":1730163600}
+{"o":3959.9221649635,"h":4068.9135300208,"l":3944.7535724219,"c":4016.6779713348,"v":1204322.7017640891,"t":1730167200}
+{"o":4016.6779713348,"h":4057.8023492046,"l":3992.437442796,"c":4037.2078305952,"v":822015.4366649179,"t":1730170800}
+{"o":4037.2078305952,"h":4058.7614977353,"l":4023.3058980854,"c":4040.6571274156,"v":667846.1434552119,"t":1730174400}
+{"o":4040.6571274156,"h":4042.1614926802,"l":3879.3568344438,"c":3910.7099588657,"v":759281.5214870139,"t":1730178000}
+{"o":3910.7099588657,"h":3918.0003414078,"l":3890.6936867129,"c":3898.0056534057,"v":628309.6978031418,"t":1730181600}
+{"o":3898.0056534057,"h":3910.1925184344,"l":3873.8934678318,"c":3893.4156210831,"v":650723.8045815884,"t":1730185200}
+{"o":3893.4156210831,"h":3926.7832501842,"l":3880.5854079603,"c":3913.1756789745,"v":640784.3775832416,"t":1730188800}
+{"o":3913.1756789745,"h":3923.7132128187,"l":3897.6814659802,"c":3913.7152558443,"v":622469.9353565404,"t":1730192400}
+{"o":3913.7152558443,"h":3922.911995899,"l":3893.7434823415,"c":3913.2376515968,"v":567804.5454568493,"t":1730196000}
+{"o":3913.2376515968,"h":3931.5219036593,"l":3897.9688077442,"c":3910.5076222068,"v":684750.0350104985,"t":1730199600}
+{"o":3910.5076222068,"h":3922.5768652232,"l":3873.9708798789,"c":3874.7953088558,"v":755766.1756031835,"t":1730203200}
+{"o":3874.7953088558,"h":3897.3649578285,"l":3855.4825784751,"c":3888.5175632758,"v":790565.0306553008,"t":1730206800}
+{"o":3888.5175632758,"h":3907.6284080013,"l":3857.3350391772,"c":3879.2828068197,"v":1068074.8516430305,"t":1730210400}
+{"o":3879.2828068197,"h":3914.6122483189,"l":3862.4957914863,"c":3902.4424548964,"v":1069074.3382757145,"t":1730214000}
+{"o":3902.4424548964,"h":3981.6313888605,"l":3897.1660314883,"c":3945.4914717093,"v":1304799.1641319266,"t":1730217600}
+{"o":3945.4914717093,"h":3974.1617728498,"l":3888.8997257304,"c":3912.5260925524,"v":1017215.874969652,"t":1730221200}
+{"o":3912.5260925524,"h":3938.4202741314,"l":3894.6359876918,"c":3920.5944629438,"v":1066764.560600884,"t":1730224800}
+{"o":3920.5944629438,"h":3936.4238942659,"l":3835.6005642281,"c":3852.2512295779,"v":1147809.8879023546,"t":1730228400}
+{"o":3852.2512295779,"h":3870.1514470196,"l":3812.0449337818,"c":3859.3660250196,"v":900752.3372237289,"t":1730232000}
+{"o":3859.3660250196,"h":3884.0312623101,"l":3843.4568691097,"c":3864.8627219858,"v":667634.7012828236,"t":1730235600}
+{"o":3864.8627219858,"h":3901.1294256279,"l":3861.745137079,"c":3883.469659371,"v":717569.3915910893,"t":1730239200}
+{"o":3883.469659371,"h":3895.590130434,"l":3866.0809920657,"c":3878.252575901,"v":620222.7946810659,"t":1730242800}
+{"o":3878.252575901,"h":3886.498772985,"l":3842.1469347894,"c":3862.0588330446,"v":620203.4557731372,"t":1730246400}
+{"o":3862.0588330446,"h":3892.3163251706,"l":3823.0675017686,"c":3888.8489377927,"v":675068.5604795768,"t":1730250000}
+{"o":3888.8489377927,"h":3910.7905548425,"l":3870.2071199266,"c":3883.8215812932,"v":633249.6981223089,"t":1730253600}
+{"o":3883.8215812932,"h":3902.2990195934,"l":3877.0810623905,"c":3893.6607586972,"v":645156.6032684802,"t":1730257200}
+{"o":3893.6607586972,"h":3910.2841747809,"l":3882.1953984739,"c":3906.4373271959,"v":512791.5637150251,"t":1730260800}
+{"o":3906.4373271959,"h":3933.6561044862,"l":3883.8974157618,"c":3891.6385704604,"v":566704.6604381171,"t":1730264400}
+{"o":3891.6385704604,"h":3910.2057909393,"l":3861.8530098234,"c":3865.8424870136,"v":579918.2860108056,"t":1730268000}
+{"o":3865.8424870136,"h":3879.2458399578,"l":3853.225013842,"c":3863.3542473865,"v":580573.9713412076,"t":1730271600}
+{"o":3863.3542473865,"h":3878.2957258994,"l":3844.5551440986,"c":3846.8354808543,"v":691933.6215690797,"t":1730275200}
+{"o":3846.8354808543,"h":3865.1150322725,"l":3841.1703433242,"c":3851.8968528329,"v":507912.4022084267,"t":1730278800}
+{"o":3851.8968528329,"h":3854.1477586049,"l":3830.4130847674,"c":3832.0619837639,"v":495835.1466393208,"t":1730282400}
+{"o":3832.0619837639,"h":3960.9635279191,"l":3790.2727098238,"c":3920.3240109897,"v":651845.5971924391,"t":1730286000}
+{"o":3920.3240109897,"h":3930.0936356651,"l":3896.1045339624,"c":3917.9609197701,"v":667282.4531032733,"t":1730289600}
+{"o":3917.9609197701,"h":3942.5239235297,"l":3882.4010710331,"c":3938.6374967797,"v":740975.2894576379,"t":1730293200}
+{"o":3938.6374967797,"h":3958.1272930552,"l":3916.3391104171,"c":3925.3807492403,"v":792185.0599738817,"t":1730296800}
+{"o":3925.3807492403,"h":3928.9192886169,"l":3846.9475637032,"c":3883.0078123459,"v":912819.6984507939,"t":1730300400}
+{"o":3883.0078123459,"h":3913.3400304971,"l":3851.9426708164,"c":3907.6227728668,"v":867628.6821607933,"t":1730304000}
+{"o":3907.6227728668,"h":3917.0135618196,"l":3894.1225917426,"c":3914.6662595852,"v":885488.0576609122,"t":1730307600}
+{"o":3914.6662595852,"h":3924.2577292535,"l":3875.4507144391,"c":3885.6199898486,"v":929626.4764159203,"t":1730311200}
+{"o":3885.6199898486,"h":3901.952195248,"l":3868.9866838091,"c":3891.68415031,"v":712562.1806136,"t":1730314800}
+{"o":3891.68415031,"h":3948.5844324532,"l":3866.1292186523,"c":3944.2116491161,"v":856976.748905464,"t":1730318400}
+{"o":3944.2116491161,"h":3952.4402360552,"l":3879.4115221524,"c":3910.0744586933,"v":765988.0797174626,"t":1730322000}
+{"o":3910.0744586933,"h":3920.9683045705,"l":3900.4301936914,"c":3914.7114867277,"v":559674.8568149412,"t":1730325600}
+{"o":3914.7114867277,"h":3933.0941465647,"l":3901.5981469806,"c":3903.8429116854,"v":470938.5040894707,"t":1730329200}
+{"o":3903.8429116854,"h":3974.9358810291,"l":3896.6164464773,"c":3970.6221045446,"v":471339.474584161,"t":1730332800}
+{"o":3970.6221045446,"h":3989.4900786433,"l":3949.2571750632,"c":3976.8450093288,"v":576609.9597961444,"t":1730336400}
+{"o":3976.8450093288,"h":3999.7129345141,"l":3963.6583263901,"c":3982.2088887939,"v":605929.7325171381,"t":1730340000}
+{"o":3982.2088887939,"h":3988.4545888875,"l":3932.8484846889,"c":3948.5091208059,"v":519470.618458293,"t":1730343600}
+{"o":3948.5091208059,"h":3970.4998496592,"l":3944.50643048,"c":3965.7883210849,"v":495502.1092455161,"t":1730347200}
+{"o":3965.7883210849,"h":3986.0563364403,"l":3960.6871285363,"c":3967.6904351403,"v":499945.2424038043,"t":1730350800}
+{"o":3967.6904351403,"h":3970.8941659303,"l":3926.4008366159,"c":3933.1421605318,"v":479471.9156588942,"t":1730354400}
+{"o":3933.1421605318,"h":3960.5985303396,"l":3922.068072555,"c":3952.1264155473,"v":441775.101328245,"t":1730358000}
+{"o":3952.1264155473,"h":3953.8187769575,"l":3924.150721913,"c":3945.2409652594,"v":494676.7961966927,"t":1730361600}
+{"o":3945.2409652594,"h":3973.6792334581,"l":3940.5646398821,"c":3969.1148444526,"v":450759.1375631333,"t":1730365200}
+{"o":3969.1148444526,"h":3999.1695450981,"l":3955.1093800771,"c":3992.7610019612,"v":537173.7164573178,"t":1730368800}
+{"o":3992.7610019612,"h":3993.7567930793,"l":3954.9360876905,"c":3963.8209801191,"v":522908.8156953331,"t":1730372400}
+{"o":3963.8209801191,"h":3973.6479982471,"l":3936.6585714503,"c":3946.7008985615,"v":702004.8216585068,"t":1730376000}
+{"o":3946.7008985615,"h":3951.4575483914,"l":3869.5723290552,"c":3893.392603037,"v":904536.6135881776,"t":1730379600}
+{"o":3893.392603037,"h":3897.9323986181,"l":3821.2162811034,"c":3859.4697427359,"v":1198803.4381742987,"t":1730383200}
+{"o":3859.4697427359,"h":3910.5707607516,"l":3855.2609439773,"c":3862.9047195213,"v":972677.8499303682,"t":1730386800}
+{"o":3862.9047195213,"h":3865.10548542,"l":3830.1519871547,"c":3842.781073649,"v":801380.9370986493,"t":1730390400}
+{"o":3842.781073649,"h":3876.4690276393,"l":3834.9316756336,"c":3855.5528657971,"v":775778.6098881052,"t":1730394000}
+{"o":3855.5528657971,"h":3860.2070909686,"l":3814.0332904838,"c":3839.4627322778,"v":954438.250002488,"t":1730397600}
+{"o":3839.4627322778,"h":3856.3534527127,"l":3809.6438297153,"c":3816.485060931,"v":800851.3457722529,"t":1730401200}
+{"o":3816.485060931,"h":4016.9628783298,"l":3808.9477725081,"c":4000.2350841556,"v":725213.6597588439,"t":1730404800}
+{"o":4000.2350841556,"h":4009.2220915083,"l":3985.4110752193,"c":3989.3592969352,"v":671687.3419430786,"t":1730408400}
+{"o":3989.3592969352,"h":4004.5058607557,"l":3952.4037998357,"c":3998.2464547782,"v":778831.8273773181,"t":1730412000}
+{"o":3998.2464547782,"h":4014.7148071999,"l":3960.4108092093,"c":3979.046398261,"v":657644.0881932426,"t":1730415600}
+{"o":3979.046398261,"h":4000.4635511758,"l":3971.1777029763,"c":3988.0460854575,"v":549575.146736588,"t":1730419200}
+{"o":3988.0460854575,"h":4000.0164330653,"l":3926.1745817442,"c":3943.7392976983,"v":740861.2554604444,"t":1730422800}
+{"o":3943.7392976983,"h":3959.8769042933,"l":3902.3021803808,"c":3955.7603611229,"v":856129.9135636925,"t":1730426400}
+{"o":3955.7603611229,"h":3972.8209503875,"l":3937.0246006879,"c":3944.543370702,"v":589579.933516272,"t":1730430000}
+{"o":3944.543370702,"h":3952.1389774537,"l":3933.219213676,"c":3949.7405832858,"v":499221.518257269,"t":1730433600}
+{"o":3949.7405832858,"h":3956.8327858418,"l":3936.227311013,"c":3940.5897790914,"v":456584.1787743509,"t":1730437200}
+{"o":3940.5897790914,"h":3942.4769838399,"l":3903.4395922686,"c":3906.1096194934,"v":517089.9889994313,"t":1730440800}
+{"o":3906.1096194934,"h":3924.0218429094,"l":3895.7373700217,"c":3916.0780114202,"v":479832.4041196636,"t":1730444400}
+{"o":3916.0780114202,"h":3931.1037881176,"l":3907.6551319352,"c":3913.2241060177,"v":471582.4832755824,"t":1730448000}
+{"o":3913.2241060177,"h":3941.8556527105,"l":3907.8991138079,"c":3940.7590491995,"v":700137.1832547558,"t":1730451600}
+{"o":3940.7590491995,"h":3983.0320748017,"l":3939.5657544534,"c":3968.9938173905,"v":1046508.0600415288,"t":1730455200}
+{"o":3968.9938173905,"h":3982.1117628605,"l":3957.5496925348,"c":3962.5809226249,"v":966794.336598682,"t":1730458800}
+{"o":3962.5809226249,"h":4007.1756538098,"l":3958.3579380989,"c":4004.3516448713,"v":1274401.3483196385,"t":1730462400}
+{"o":4004.3516448713,"h":4083.3960074864,"l":3992.0013994591,"c":4082.3747871215,"v":1008446.7640679596,"t":1730466000}
+{"o":4082.3747871215,"h":4108.8056116165,"l":4022.0801455324,"c":4049.6615946566,"v":1157298.0652796386,"t":1730469600}
+{"o":4049.6615946566,"h":4055.2182011866,"l":3863.4975983553,"c":3876.3538004446,"v":1455219.6064409998,"t":1730473200}
+{"o":3876.3538004446,"h":3958.9196334414,"l":3865.8803419282,"c":3930.1687318053,"v":1350202.8226904576,"t":1730476800}
+{"o":3930.1687318053,"h":4026.3951369698,"l":3918.4475284597,"c":3994.7275480454,"v":1122744.0769990487,"t":1730480400}
+{"o":3994.7275480454,"h":4009.9919055963,"l":3969.6305828803,"c":3986.8206703125,"v":798512.1883412253,"t":1730484000}
+{"o":3986.8206703125,"h":4001.7412702778,"l":3959.9646384944,"c":3995.7272907346,"v":815389.8631268869,"t":1730487600}
+{"o":3995.7272907346,"h":4009.3970286953,"l":3973.1469125986,"c":3975.0716421743,"v":626480.1700959046,"t":1730491200}
+{"o":3975.0716421743,"h":3975.0716421743,"l":3932.2320504518,"c":3963.5473791562,"v":806892.1721725304,"t":1730494800}
+{"o":3963.5473791562,"h":3980.5249391068,"l":3952.2690416598,"c":3978.9258025342,"v":614786.738233453,"t":1730498400}
+{"o":3978.9258025342,"h":3992.6075209857,"l":3970.2216323978,"c":3985.7756389498,"v":576275.3336036803,"t":1730502000}
+{"o":3985.7756389498,"h":4017.5520946733,"l":3983.6246140012,"c":4003.8557478038,"v":541698.5481573489,"t":1730505600}
+{"o":4003.8557478038,"h":4025.3018087251,"l":4001.5476516089,"c":4016.4147951639,"v":521704.2013039288,"t":1730509200}
+{"o":4016.4147951639,"h":4045.7540321364,"l":4011.7209585505,"c":4019.2745503496,"v":510998.4246988642,"t":1730512800}
+{"o":4019.2745503496,"h":4024.7010520904,"l":4000.4628324202,"c":4007.2971166952,"v":457239.0493471723,"t":1730516400}
+{"o":4007.2971166952,"h":4011.1361587667,"l":3972.6840953021,"c":3991.2648858904,"v":357672.7854391625,"t":1730520000}
+{"o":3991.2648858904,"h":4007.9163970747,"l":3975.0356104792,"c":4003.5839954912,"v":339261.6085508863,"t":1730523600}
+{"o":4003.5839954912,"h":4007.0930873168,"l":3989.3405690303,"c":4004.8857849143,"v":369003.7324453021,"t":1730527200}
+{"o":4004.8857849143,"h":4024.0192014187,"l":3994.1892498543,"c":4022.8167016759,"v":402087.2562086304,"t":1730530800}
+{"o":4022.8167016759,"h":4027.920109397,"l":3995.1357988653,"c":3998.6073980162,"v":434330.3975309432,"t":1730534400}
+{"o":3998.6073980162,"h":4010.2610828858,"l":3974.6709401615,"c":3992.2473654811,"v":431651.9411527088,"t":1730538000}
+{"o":3992.2473654811,"h":4005.0898850742,"l":3969.1057329277,"c":3993.3470167864,"v":505058.9338379028,"t":1730541600}
+{"o":3993.3470167864,"h":3999.2794539721,"l":3959.7650808877,"c":3983.9624937029,"v":449174.5054394458,"t":1730545200}
+{"o":3983.9624937029,"h":3994.2127650382,"l":3955.085362601,"c":3959.3116018058,"v":586725.1757442148,"t":1730548800}
+{"o":3959.3116018058,"h":3981.6655117473,"l":3919.9403182527,"c":3941.8239714366,"v":657499.8583546577,"t":1730552400}
+{"o":3941.8239714366,"h":3950.7980071575,"l":3880.1158061958,"c":3921.8435195113,"v":727166.9807714743,"t":1730556000}
+{"o":3921.8435195113,"h":3933.7975880546,"l":3891.3497622949,"c":3931.3472703038,"v":764671.4797651233,"t":1730559600}
+{"o":3931.3472703038,"h":3969.6813484221,"l":3926.339254295,"c":3956.0843842089,"v":1122568.134239675,"t":1730563200}
+{"o":3956.0843842089,"h":3957.0221567641,"l":3910.552605814,"c":3934.9571468137,"v":1007760.2138146989,"t":1730566800}
+{"o":3934.9571468137,"h":3945.8687038391,"l":3911.6720336455,"c":3935.0049684758,"v":946629.9886933817,"t":1730570400}
+{"o":3935.0049684758,"h":3969.6593430997,"l":3931.5825855306,"c":3963.1155809647,"v":938592.9022630502,"t":1730574000}
+{"o":3963.1155809647,"h":4054.1444408312,"l":3953.3598647393,"c":4038.3359627812,"v":1045763.7661959113,"t":1730577600}
+{"o":4038.3359627812,"h":4044.5864560394,"l":4025.7937549144,"c":4027.4156662679,"v":623111.349010294,"t":1730581200}
+{"o":4027.4156662679,"h":4037.6548255019,"l":4014.035402057,"c":4018.7956165859,"v":597591.1127273744,"t":1730584800}
+{"o":4018.7956165859,"h":4024.5814683354,"l":3997.0803772735,"c":4024.5421795475,"v":744904.91888542,"t":1730588400}
+{"o":4024.5421795475,"h":4035.4599793488,"l":4001.3900798802,"c":4001.8111177016,"v":655745.7543409771,"t":1730592000}
+{"o":4001.8111177016,"h":4007.624416665,"l":3964.7186156287,"c":3969.158631318,"v":661240.7408141718,"t":1730595600}
+{"o":3969.158631318,"h":3980.7582949202,"l":3885.735677348,"c":3927.9986549753,"v":1050203.5742004167,"t":1730599200}
+{"o":3927.9986549753,"h":3936.8506954718,"l":3895.419193383,"c":3922.8212686982,"v":725303.6267277865,"t":1730602800}
+{"o":3922.8212686982,"h":3962.9497214209,"l":3915.8017539417,"c":3950.9540103938,"v":516118.5492471192,"t":1730606400}
+{"o":3950.9540103938,"h":3965.6132119842,"l":3922.2565445614,"c":3923.6832448569,"v":733298.5379309388,"t":1730610000}
+{"o":3923.6832448569,"h":3962.6798164889,"l":3916.2456798672,"c":3951.817111859,"v":647585.1304717301,"t":1730613600}
+{"o":3951.817111859,"h":4031.3822741277,"l":3946.6885329695,"c":4017.3089912704,"v":524296.7604269244,"t":1730617200}
+{"o":4017.3089912704,"h":4029.8747340309,"l":3996.6658401156,"c":4024.2856059399,"v":663006.2316731113,"t":1730620800}
+{"o":4024.2856059399,"h":4034.889096675,"l":3995.9034077092,"c":4001.5360581796,"v":701295.7932853175,"t":1730624400}
+{"o":4001.5360581796,"h":4042.2960235082,"l":4001.5360581796,"c":4030.5404481783,"v":725512.5516188295,"t":1730628000}
+{"o":4030.5404481783,"h":4049.4644111354,"l":4012.9280641768,"c":4020.4494959752,"v":714309.2549937472,"t":1730631600}
+{"o":4020.4494959752,"h":4044.1920764747,"l":4010.2623724099,"c":4017.4932826645,"v":792888.5040911554,"t":1730635200}
+{"o":4017.4932826645,"h":4031.4280260998,"l":3947.9446349738,"c":3955.8013897292,"v":1010127.4243835056,"t":1730638800}
+{"o":3955.8013897292,"h":3970.492416744,"l":3902.3632358827,"c":3912.6000497591,"v":1040176.7334537315,"t":1730642400}
+{"o":3912.6000497591,"h":3936.8741572723,"l":3871.2589427977,"c":3931.0274177283,"v":1111389.4644878798,"t":1730646000}
+{"o":3931.0274177283,"h":3965.3176291818,"l":3916.2082892907,"c":3920.3570339607,"v":862662.8858863433,"t":1730649600}
+{"o":3920.3570339607,"h":3975.571212997,"l":3918.4726542627,"c":3957.5259255468,"v":789370.9033810706,"t":1730653200}
+{"o":3957.5259255468,"h":3964.2887570041,"l":3883.5664366371,"c":3903.9919763683,"v":769030.5238239658,"t":1730656800}
+{"o":3903.9919763683,"h":3962.7747579845,"l":3901.4963073098,"c":3956.7317205404,"v":781133.8465006737,"t":1730660400}
+{"o":3956.7317205404,"h":4000.8196132276,"l":3943.7508568576,"c":4000.8196132276,"v":796322.1120119483,"t":1730664000}
+{"o":4000.8196132276,"h":4024.8289839243,"l":3993.0120655798,"c":4010.583348013,"v":861522.2990032804,"t":1730667600}
+{"o":4010.583348013,"h":4069.6842582188,"l":3988.6477025075,"c":4046.6289890846,"v":619667.361268773,"t":1730671200}
+{"o":4046.6289890846,"h":4053.5994874977,"l":4021.9823697456,"c":4039.0941277023,"v":572861.488484902,"t":1730674800}
+{"o":4039.0941277023,"h":4039.0941277023,"l":3987.6179971029,"c":4016.2946102435,"v":624642.9970252212,"t":1730678400}
+{"o":4016.2946102435,"h":4065.2443819645,"l":4006.6412312314,"c":4046.8524538539,"v":796322.3118000116,"t":1730682000}
+{"o":4046.8524538539,"h":4086.1737273256,"l":4035.6057817461,"c":4086.1737273256,"v":1133304.5369881296,"t":1730685600}
+{"o":4086.1737273256,"h":4099.5844043292,"l":4042.9387228253,"c":4045.7453117281,"v":737069.0966614292,"t":1730689200}
+{"o":4045.7453117281,"h":4071.0168937165,"l":4043.0538107402,"c":4049.6644253094,"v":574487.1184023157,"t":1730692800}
+{"o":4049.6644253094,"h":4052.3225721742,"l":4007.2594658774,"c":4010.8951267289,"v":552411.5057443863,"t":1730696400}
+{"o":4010.8951267289,"h":4041.75709654,"l":3999.1020087769,"c":4038.6417628883,"v":480577.1604651337,"t":1730700000}
+{"o":4038.6417628883,"h":4042.1368582032,"l":3994.6924335369,"c":4008.924888167,"v":520615.1450835262,"t":1730703600}
+{"o":4008.924888167,"h":4022.3592640584,"l":3974.2318696052,"c":3990.6086504389,"v":582228.6659786932,"t":1730707200}
+{"o":3990.6086504389,"h":4023.6670492818,"l":3989.8949084616,"c":4019.2811545441,"v":563436.0052113867,"t":1730710800}
+{"o":4019.2811545441,"h":4068.1936623499,"l":4013.7392685366,"c":4059.387557615,"v":683752.7974035685,"t":1730714400}
+{"o":4059.387557615,"h":4093.7614126549,"l":4023.2321660098,"c":4062.3996797762,"v":677231.6899100727,"t":1730718000}
+{"o":4062.3996797762,"h":4083.8680258855,"l":4036.7454216431,"c":4064.5500152816,"v":696300.9601731213,"t":1730721600}
+{"o":4064.5500152816,"h":4083.6911995278,"l":4042.6306494739,"c":4044.1470720597,"v":674206.8917095468,"t":1730725200}
+{"o":4044.1470720597,"h":4070.5879828331,"l":4012.4350019162,"c":4025.6784968319,"v":680498.0123444252,"t":1730728800}
+{"o":4025.6784968319,"h":4049.7923593755,"l":4001.6852947018,"c":4038.4077598802,"v":634600.7255211488,"t":1730732400}
+{"o":4038.4077598802,"h":4047.8044623869,"l":3949.568376821,"c":3965.9502772017,"v":654754.135641617,"t":1730736000}
+{"o":3965.9502772017,"h":4003.3644655634,"l":3956.7590281191,"c":3975.850480583,"v":678497.9576266933,"t":1730739600}
+{"o":3975.850480583,"h":3995.0863735526,"l":3932.4402591621,"c":3941.7820581412,"v":840236.6902393389,"t":1730743200}
+{"o":3941.7820581412,"h":3967.577315319,"l":3937.8174046744,"c":3951.4606009568,"v":598553.921343261,"t":1730746800}
+{"o":3951.4606009568,"h":3961.511834848,"l":3903.8406065463,"c":3919.9241277218,"v":647929.2815592425,"t":1730750400}
+{"o":3919.9241277218,"h":3939.9080709413,"l":3819.4876605577,"c":3847.1312567651,"v":927513.743791781,"t":1730754000}
+{"o":3847.1312567651,"h":3931.3385028477,"l":3840.2093056164,"c":3913.3472509524,"v":815542.1891035445,"t":1730757600}
+{"o":3913.3472509524,"h":3930.6765464588,"l":3891.3293495581,"c":3911.2069257277,"v":604447.1742205134,"t":1730761200}
+{"o":3911.2069257277,"h":3951.13722977,"l":3908.8388502034,"c":3926.5933978723,"v":769304.6755927575,"t":1730764800}
+{"o":3926.5933978723,"h":3932.3600360516,"l":3885.0453800237,"c":3918.1009672499,"v":685110.7464124099,"t":1730768400}
+{"o":3918.1009672499,"h":3940.1617126419,"l":3911.9049609973,"c":3917.8597797557,"v":611433.6738704821,"t":1730772000}
+{"o":3917.8597797557,"h":3954.3650006349,"l":3892.2073407973,"c":3952.5738205703,"v":695604.2982507249,"t":1730775600}
+{"o":3952.5738205703,"h":3973.3786600924,"l":3945.4914202195,"c":3960.9467016797,"v":557687.3108742632,"t":1730779200}
+{"o":3960.9467016797,"h":3989.490408859,"l":3947.724169767,"c":3981.5942445063,"v":526404.7932886404,"t":1730782800}
+{"o":3981.5942445063,"h":3988.5955571736,"l":3960.8199864395,"c":3985.0219083417,"v":550508.3167245575,"t":1730786400}
+{"o":3985.0219083417,"h":4021.9706209853,"l":3980.6531458164,"c":4012.8411514052,"v":650156.2007265164,"t":1730790000}
+{"o":4012.8411514052,"h":4093.3865428004,"l":4004.1305089294,"c":4084.050808938,"v":613390.5168673113,"t":1730793600}
+{"o":4084.050808938,"h":4097.4375801613,"l":4065.3650583689,"c":4065.9564076887,"v":540489.5850227621,"t":1730797200}
+{"o":4065.9564076887,"h":4068.6774673506,"l":4046.5392333013,"c":4064.0592990322,"v":506572.3617497822,"t":1730800800}
+{"o":4064.0592990322,"h":4091.9270846449,"l":4063.1747964054,"c":4079.0009177109,"v":529147.7438528748,"t":1730804400}
+{"o":4079.0009177109,"h":4124.9244449488,"l":4066.73968185,"c":4104.8885367091,"v":621458.9654753796,"t":1730808000}
+{"o":4104.8885367091,"h":4120.1329993545,"l":4077.3908424375,"c":4114.7442154163,"v":725978.1927732999,"t":1730811600}
+{"o":4114.7442154163,"h":4223.0711598079,"l":4106.5800987951,"c":4195.4647269093,"v":1147828.4885459105,"t":1730815200}
+{"o":4195.4647269093,"h":4211.7604461017,"l":4139.2535511883,"c":4169.1458809249,"v":1102884.7289577529,"t":1730818800}
+{"o":4169.1458809249,"h":4244.143725394,"l":4164.2635173566,"c":4237.0567305859,"v":928385.7127540894,"t":1730822400}
+{"o":4237.0567305859,"h":4255.2890920769,"l":4047.4472826301,"c":4062.471653968,"v":780168.6019469246,"t":1730826000}
+{"o":4062.471653968,"h":4077.6344009281,"l":4045.283118266,"c":4066.0312141726,"v":675288.6954667758,"t":1730829600}
+{"o":4066.0312141726,"h":4079.9056539988,"l":3984.3574230239,"c":3998.4159554414,"v":740019.1763877869,"t":1730833200}
+{"o":3998.4159554414,"h":4144.046803217,"l":3978.0901237512,"c":4141.0424178367,"v":739777.8447380951,"t":1730836800}
+{"o":4141.0424178367,"h":4144.7758712273,"l":4093.7665032026,"c":4104.6281603119,"v":548276.1745283129,"t":1730840400}
+{"o":4104.6281603119,"h":4156.0101456474,"l":4069.0584646511,"c":4155.452927312,"v":629979.1280452684,"t":1730844000}
+{"o":4155.452927312,"h":4163.7720636397,"l":4129.4908982696,"c":4135.4919267848,"v":679922.2253177338,"t":1730847600}
+{"o":4135.4919267848,"h":4300.3874983494,"l":4130.8728168698,"c":4283.8281958603,"v":1262549.2831316204,"t":1730851200}
+{"o":4283.8281958603,"h":4336.0084260937,"l":4252.5827843389,"c":4302.3799171725,"v":1144628.7207101923,"t":1730854800}
+{"o":4302.3799171725,"h":4477.0464127707,"l":4031.1635199512,"c":4215.1033516393,"v":1244134.9612370189,"t":1730858400}
+{"o":4215.1033516393,"h":4344.0310309541,"l":4180.9437616096,"c":4336.7982103714,"v":2039728.6209468408,"t":1730862000}
+{"o":4336.7982103714,"h":4417.749008873,"l":4274.8382830323,"c":4343.1124278791,"v":1634290.9855232148,"t":1730865600}
+{"o":4343.1124278791,"h":4355.1204211169,"l":4279.2921355964,"c":4344.6565693707,"v":1307138.5925891625,"t":1730869200}
+{"o":4344.6565693707,"h":4429.2952957175,"l":4328.7120046057,"c":4342.8589546373,"v":1444961.1242221424,"t":1730872800}
+{"o":4342.8589546373,"h":4413.4256181947,"l":4083.7123107935,"c":4117.0894532667,"v":1372956.6506670036,"t":1730876400}
+{"o":4117.0894532667,"h":4130.822818938,"l":4032.5233861596,"c":4100.6336836969,"v":1236918.2965408515,"t":1730880000}
+{"o":4100.6336836969,"h":4143.9257106286,"l":4100.1941365736,"c":4128.7184700251,"v":799880.5815218602,"t":1730883600}
+{"o":4128.7184700251,"h":4154.0539580977,"l":4113.0625686616,"c":4147.5588332825,"v":680088.7054958007,"t":1730887200}
+{"o":4147.5588332825,"h":4184.1749727652,"l":4135.6016463056,"c":4179.342132552,"v":663562.6291899821,"t":1730890800}
+{"o":4179.342132552,"h":4224.7188872547,"l":4168.0261938335,"c":4171.7294874262,"v":742885.4671907807,"t":1730894400}
+{"o":4171.7294874262,"h":4199.2276981463,"l":4154.248243974,"c":4187.4332180042,"v":775149.2244927972,"t":1730898000}
+{"o":4187.4332180042,"h":4223.9050225654,"l":4131.6307871252,"c":4142.1384350733,"v":972755.8106472379,"t":1730901600}
+{"o":4142.1384350733,"h":4206.1479967296,"l":4127.3063779307,"c":4155.26727172,"v":1014186.8522270817,"t":1730905200}
+{"o":4155.26727172,"h":4170.4168071578,"l":4136.2727612018,"c":4167.8915355218,"v":755955.8625683935,"t":1730908800}
+{"o":4167.8915355218,"h":4182.3563432558,"l":4133.1053791804,"c":4158.257028325,"v":769411.4712636726,"t":1730912400}
+{"o":4158.257028325,"h":4209.8886852957,"l":4157.022078266,"c":4202.0557943873,"v":714439.5776951306,"t":1730916000}
+{"o":4202.0557943873,"h":4222.6853528741,"l":4180.5137229501,"c":4221.3001723571,"v":785768.526831587,"t":1730919600}
+{"o":4221.3001723571,"h":4230.7888125263,"l":4177.9800790479,"c":4201.3910780804,"v":873171.0255913167,"t":1730923200}
+{"o":4201.3910780804,"h":4257.2578099408,"l":3950.0069902157,"c":3998.7673599723,"v":980598.4218658439,"t":1730926800}
+{"o":3998.7673599723,"h":4021.5308406614,"l":3986.621668473,"c":4000.4518706994,"v":790615.148999939,"t":1730930400}
+{"o":4000.4518706994,"h":4005.311595973,"l":3949.0415598809,"c":3950.8377250022,"v":780307.5049239524,"t":1730934000}
+{"o":3950.8377250022,"h":3967.2470422675,"l":3934.949498032,"c":3963.8785464514,"v":795453.2438173668,"t":1730937600}
+{"o":3963.8785464514,"h":4079.2694533682,"l":3938.6059675782,"c":4007.940676079,"v":962929.6430285022,"t":1730941200}
+{"o":4007.940676079,"h":4061.8367796267,"l":4007.5349016922,"c":4051.7082590871,"v":839412.6005201408,"t":1730944800}
+{"o":4051.7082590871,"h":4052.8298185426,"l":3991.3683930792,"c":4001.0050072217,"v":806082.6225647554,"t":1730948400}
+{"o":4001.0050072217,"h":4022.8005077522,"l":3980.8059709655,"c":3988.0684168508,"v":664424.6716962978,"t":1730952000}
+{"o":3988.0684168508,"h":3998.2322293559,"l":3973.3698824284,"c":3995.8131622997,"v":596836.9848571375,"t":1730955600}
+{"o":3995.8131622997,"h":3998.8054952449,"l":3935.9757423808,"c":3966.3125245889,"v":649584.3187632599,"t":1730959200}
+{"o":3966.3125245889,"h":3991.5033599966,"l":3943.6792541642,"c":3978.4992478192,"v":582659.6135462548,"t":1730962800}
+{"o":3978.4992478192,"h":4009.4208459233,"l":3976.2138873548,"c":3998.5688351001,"v":621230.0030096332,"t":1730966400}
+{"o":3998.5688351001,"h":3998.5688351001,"l":3964.755113611,"c":3985.7144050493,"v":527615.5044154356,"t":1730970000}
+{"o":3985.7144050493,"h":3986.877929656,"l":3948.3529004503,"c":3967.7153937449,"v":562730.0329641682,"t":1730973600}
+{"o":3967.7153937449,"h":3975.3698855656,"l":3934.1819460568,"c":3936.2313354411,"v":528910.3383446127,"t":1730977200}
+{"o":3936.2313354411,"h":3977.513876344,"l":3930.3165674422,"c":3969.2598686114,"v":551788.1483419732,"t":1730980800}
+{"o":3969.2598686114,"h":3986.3111722498,"l":3927.1295775316,"c":3937.88946592,"v":622598.1196847745,"t":1730984400}
+{"o":3937.88946592,"h":3985.3536025698,"l":3935.5491186383,"c":3971.8747895985,"v":890915.1164163473,"t":1730988000}
+{"o":3971.8747895985,"h":4079.1199895192,"l":3951.5966634259,"c":4077.5665362646,"v":1086176.8767899773,"t":1730991600}
+{"o":4077.5665362646,"h":4134.6972449422,"l":4043.0669558918,"c":4105.2653431959,"v":1019374.6122557997,"t":1730995200}
+{"o":4105.2653431959,"h":4153.1222668796,"l":4082.4203246856,"c":4145.7105588248,"v":986350.1817440016,"t":1730998800}
+{"o":4145.7105588248,"h":4196.1867740869,"l":4055.3957964214,"c":4119.0440965315,"v":1005366.8765796091,"t":1731002400}
+{"o":4119.0440965315,"h":4128.4224224071,"l":4068.5790108404,"c":4124.5552203405,"v":941809.930015534,"t":1731006000}
+{"o":4124.5552203405,"h":4138.7488034564,"l":4098.9656415025,"c":4126.609595863,"v":907566.4211263137,"t":1731009600}
+{"o":4126.609595863,"h":4145.0809422145,"l":4069.8614195298,"c":4087.7890143106,"v":974818.1721596121,"t":1731013200}
+{"o":4087.7890143106,"h":4098.346921735,"l":4045.5640303481,"c":4065.3667926248,"v":896780.3127820333,"t":1731016800}
+{"o":4065.3667926248,"h":4092.1585476487,"l":4042.6789597907,"c":4087.7512051698,"v":725265.1180169109,"t":1731020400}
+{"o":4087.7512051698,"h":4183.7655088922,"l":4050.2758486636,"c":4115.6753026101,"v":1036204.2404394692,"t":1731024000}
+{"o":4115.6753026101,"h":4145.0492591073,"l":4092.5982192498,"c":4106.0682215957,"v":933800.1183735981,"t":1731027600}
+{"o":4106.0682215957,"h":4110.6306958988,"l":4051.6095530042,"c":4058.0961103842,"v":1029510.5453888039,"t":1731031200}
+{"o":4058.0961103842,"h":4112.0273373031,"l":4052.0245763859,"c":4104.3853144551,"v":694836.4160065018,"t":1731034800}
+{"o":4104.3853144551,"h":4120.8174583426,"l":4090.6455456924,"c":4099.0065087941,"v":557518.5495627857,"t":1731038400}
+{"o":4099.0065087941,"h":4144.8230555903,"l":4094.4120064755,"c":4124.3095054793,"v":612616.8879421009,"t":1731042000}
+{"o":4124.3095054793,"h":4170.3578345069,"l":4099.8978120222,"c":4150.7997306683,"v":571490.9062555763,"t":1731045600}
+{"o":4150.7997306683,"h":4193.6393700031,"l":4120.2616880282,"c":4186.9302130004,"v":655597.1993821325,"t":1731049200}
+{"o":4186.9302130004,"h":4187.0585827307,"l":4137.239614569,"c":4159.6886595305,"v":602632.5291809924,"t":1731052800}
+{"o":4159.6886595305,"h":4239.5005907023,"l":4153.1498769306,"c":4223.4328922705,"v":652474.2680303359,"t":1731056400}
+{"o":4223.4328922705,"h":4262.1287989749,"l":4197.4191385812,"c":4250.1775182754,"v":736160.8314941707,"t":1731060000}
+{"o":4250.1775182754,"h":4282.0338641548,"l":4092.9074951919,"c":4092.9074951919,"v":722381.238560656,"t":1731063600}
+{"o":4092.9074951919,"h":4115.256002233,"l":4078.9944209065,"c":4084.6766080871,"v":768937.4350615711,"t":1731067200}
+{"o":4084.6766080871,"h":4133.8444634939,"l":4075.9617968503,"c":4122.6520381455,"v":731289.0033501745,"t":1731070800}
+{"o":4122.6520381455,"h":4133.4990329246,"l":4018.1971716917,"c":4024.8994017235,"v":977142.785897927,"t":1731074400}
+{"o":4024.8994017235,"h":4078.8632634624,"l":3999.3587258451,"c":4053.5884927065,"v":905903.4315632657,"t":1731078000}
+{"o":4053.5884927065,"h":4063.5078977734,"l":3970.9583371871,"c":3974.2884009137,"v":854870.6619070395,"t":1731081600}
+{"o":3974.2884009137,"h":4023.990703839,"l":3956.7828407295,"c":4015.5615233382,"v":830909.6467899905,"t":1731085200}
+{"o":4015.5615233382,"h":4073.7478179735,"l":4000.6288095873,"c":4028.6977658735,"v":812470.1524401746,"t":1731088800}
+{"o":4028.6977658735,"h":4064.8673989884,"l":4023.2754466618,"c":4024.576802753,"v":803656.0861349109,"t":1731092400}
+{"o":4024.576802753,"h":4037.9381738058,"l":3985.1159543171,"c":4002.4572344482,"v":806850.7701771496,"t":1731096000}
+{"o":4002.4572344482,"h":4012.0170251848,"l":3974.1271966774,"c":4006.446038962,"v":643522.0821264188,"t":1731099600}
+{"o":4006.446038962,"h":4024.0559426067,"l":3995.7888182312,"c":4009.4755995892,"v":639471.4843304341,"t":1731103200}
+{"o":4009.4755995892,"h":4030.7754914206,"l":3994.8010665514,"c":4026.346662514,"v":536599.7863075652,"t":1731106800}
+{"o":4026.346662514,"h":4033.5425419202,"l":4004.1092374845,"c":4024.538101755,"v":622645.9139428799,"t":1731110400}
+{"o":4024.538101755,"h":4032.6049955729,"l":4005.1599956501,"c":4020.9238551039,"v":626693.831421372,"t":1731114000}
+{"o":4020.9238551039,"h":4028.328878716,"l":3975.3418638976,"c":4020.9843581271,"v":617624.5046338078,"t":1731117600}
+{"o":4020.9843581271,"h":4036.2251728663,"l":3994.7586051198,"c":4013.2117847178,"v":577662.5183208743,"t":1731121200}
+{"o":4013.2117847178,"h":4033.2274711505,"l":4013.2117847178,"c":4024.052106881,"v":518196.85714987,"t":1731124800}
+{"o":4024.052106881,"h":4067.2687692582,"l":4020.0572228703,"c":4049.1327680547,"v":581355.4628114263,"t":1731128400}
+{"o":4049.1327680547,"h":4081.8406613682,"l":4039.6933139335,"c":4048.9131990321,"v":611150.3246620022,"t":1731132000}
+{"o":4048.9131990321,"h":4050.1850310457,"l":4022.940546091,"c":4034.0283902386,"v":566669.1834935757,"t":1731135600}
+{"o":4034.0283902386,"h":4082.4501523756,"l":4028.8940530939,"c":4060.8229130346,"v":624697.0876397722,"t":1731139200}
+{"o":4060.8229130346,"h":4083.2745481815,"l":4060.8229130346,"c":4065.221734417,"v":691907.5301275851,"t":1731142800}
+{"o":4065.221734417,"h":4100.161492854,"l":4059.1398784066,"c":4089.8450028762,"v":542183.8519228265,"t":1731146400}
+{"o":4089.8450028762,"h":4093.7854912491,"l":4059.3138007169,"c":4076.65931498,"v":556651.1720402177,"t":1731150000}
+{"o":4076.65931498,"h":4082.4228422234,"l":4030.2105539466,"c":4030.9982296811,"v":575876.8011255783,"t":1731153600}
+{"o":4030.9982296811,"h":4050.5312788315,"l":4018.4732012558,"c":4023.9941927287,"v":539967.5902600234,"t":1731157200}
+{"o":4023.9941927287,"h":4023.9941927287,"l":3978.5983643976,"c":3993.1702199312,"v":643883.2014876724,"t":1731160800}
+{"o":3993.1702199312,"h":4004.3119707323,"l":3976.650339261,"c":3999.0051847293,"v":538260.2504346763,"t":1731164400}
+{"o":3999.0051847293,"h":4003.7954614046,"l":3959.6720981831,"c":3965.0511251247,"v":602536.466995715,"t":1731168000}
+{"o":3965.0511251247,"h":3991.8691097185,"l":3928.9103870779,"c":3991.2914455434,"v":643483.7252148908,"t":1731171600}
+{"o":3991.2914455434,"h":4009.7440987648,"l":3985.7942954997,"c":4006.8685692764,"v":512677.8985085678,"t":1731175200}
+{"o":4006.8685692764,"h":4023.0051533068,"l":3973.1649612195,"c":3985.7712104826,"v":570207.1824219886,"t":1731178800}
+{"o":3985.7712104826,"h":4019.0033659598,"l":3977.7603656244,"c":4000.6176006537,"v":531040.6339121605,"t":1731182400}
+{"o":4000.6176006537,"h":4019.9356089856,"l":3989.8859930214,"c":3996.5742704205,"v":510265.8781451471,"t":1731186000}
+{"o":3996.5742704205,"h":4080.5424824444,"l":3925.3724212869,"c":3963.1086661963,"v":536437.4096359166,"t":1731189600}
+{"o":3963.1086661963,"h":4001.2819266894,"l":3958.1125275785,"c":3961.4035356782,"v":640918.6281335872,"t":1731193200}
+{"o":3961.4035356782,"h":3998.4134183169,"l":3937.6120682552,"c":3973.1041955871,"v":739063.2721380139,"t":1731196800}
+{"o":3973.1041955871,"h":3975.9961750413,"l":3939.703389948,"c":3965.1503074538,"v":743116.1269793893,"t":1731200400}
+{"o":3965.1503074538,"h":4060.6453415162,"l":3962.3439538332,"c":4010.1634886983,"v":764273.2220569436,"t":1731204000}
+{"o":4010.1634886983,"h":4026.9116501741,"l":3991.1521138552,"c":3991.2231738535,"v":647237.9216761016,"t":1731207600}
+{"o":3991.2231738535,"h":4066.4641861543,"l":3981.5403384184,"c":4060.3926428238,"v":729624.6331492433,"t":1731211200}
+{"o":4060.3926428238,"h":4140.8123192871,"l":4035.5833978853,"c":4098.2335648941,"v":857489.1473010803,"t":1731214800}
+{"o":4098.2335648941,"h":4107.1258309084,"l":4057.0541970129,"c":4076.1090739932,"v":633201.4845065093,"t":1731218400}
+{"o":4076.1090739932,"h":4096.474812832,"l":4060.852493751,"c":4060.8544222757,"v":528460.8752677232,"t":1731222000}
+{"o":4060.8544222757,"h":4072.3491159448,"l":4042.1682566608,"c":4066.2539072579,"v":598313.454679188,"t":1731225600}
+{"o":4066.2539072579,"h":4086.1838341101,"l":4055.5474305495,"c":4070.0432100831,"v":675280.3929621349,"t":1731229200}
+{"o":4070.0432100831,"h":4083.8154182691,"l":4052.7839418155,"c":4071.9705529503,"v":634308.871924302,"t":1731232800}
+{"o":4071.9705529503,"h":4108.5520611432,"l":4058.0093280404,"c":4094.9751875338,"v":653339.2303662379,"t":1731236400}
+{"o":4094.9751875338,"h":4114.3904720869,"l":4034.7117035352,"c":4071.5509943635,"v":843301.2936470502,"t":1731240000}
+{"o":4071.5509943635,"h":4099.0567294219,"l":4060.4057177514,"c":4097.3485141231,"v":801963.4636600701,"t":1731243600}
+{"o":4097.3485141231,"h":4151.1613955234,"l":4051.9066719914,"c":4092.9536005688,"v":1057278.0116804682,"t":1731247200}
+{"o":4092.9536005688,"h":4205.4290786123,"l":4074.766767205,"c":4186.7763582265,"v":1034859.2389692282,"t":1731250800}
+{"o":4186.7763582265,"h":4204.9023170921,"l":4140.290617599,"c":4178.5398382905,"v":1277157.2815890063,"t":1731254400}
+{"o":4178.5398382905,"h":4264.5137363117,"l":4171.1972870385,"c":4218.1511482077,"v":904011.235384571,"t":1731258000}
+{"o":4218.1511482077,"h":4258.5899336415,"l":4201.2655346923,"c":4204.6047286236,"v":1123384.3456041012,"t":1731261600}
+{"o":4204.6047286236,"h":4222.9747397637,"l":4089.4501079889,"c":4131.5431794301,"v":1126709.644878672,"t":1731265200}
+{"o":4131.5431794301,"h":4149.116140787,"l":4008.5395044132,"c":4008.5395044132,"v":1093668.1557562407,"t":1731268800}
+{"o":4008.5395044132,"h":4125.5969476685,"l":3956.5106319111,"c":4109.7282015064,"v":1216730.6015504962,"t":1731272400}
+{"o":4109.7282015064,"h":4239.358985393,"l":4096.5527251311,"c":4170.8514094697,"v":1089272.3281009665,"t":1731276000}
+{"o":4170.8514094697,"h":4183.8102268681,"l":4129.4541310235,"c":4161.2150312526,"v":934277.6125588309,"t":1731279600}
+{"o":4161.2150312526,"h":4183.2805062258,"l":4150.9003774024,"c":4175.2304629569,"v":882602.2378576685,"t":1731283200}
+{"o":4175.2304629569,"h":4209.5134317766,"l":4151.5301562572,"c":4169.5160249586,"v":850330.1596987949,"t":1731286800}
+{"o":4169.5160249586,"h":4194.6173127601,"l":4151.126704876,"c":4190.8961113241,"v":1093294.0956090812,"t":1731290400}
+{"o":4190.8961113241,"h":4190.8961113241,"l":4125.5240808275,"c":4161.9398873037,"v":1054929.7713831242,"t":1731294000}
+{"o":4161.9398873037,"h":4167.2783125456,"l":4094.1585285265,"c":4121.0313255284,"v":1044955.0153369929,"t":1731297600}
+{"o":4121.0313255284,"h":4124.4825271781,"l":4046.6761478748,"c":4085.8324908468,"v":2329911.0222735521,"t":1731301200}
+{"o":4085.8324908468,"h":4133.1635540553,"l":4032.1705987115,"c":4103.5918363392,"v":2180992.7427427862,"t":1731304800}
+{"o":4103.5918363392,"h":4146.6095082464,"l":4084.8596895694,"c":4123.6096989986,"v":1263217.087655104,"t":1731308400}
+{"o":4123.6096989986,"h":4160.0975155471,"l":4060.7690432617,"c":4139.0806225744,"v":979252.3536066562,"t":1731312000}
+{"o":4139.0806225744,"h":4204.2288262365,"l":4069.9734738455,"c":4183.7752000363,"v":1014547.6342072668,"t":1731315600}
+{"o":4183.7752000363,"h":4308.1498896645,"l":4146.6795711405,"c":4275.2824003058,"v":1181416.1938445147,"t":1731319200}
+{"o":4275.2824003058,"h":4317.2513563207,"l":3977.5717124247,"c":4080.3739072619,"v":924436.5057009843,"t":1731322800}
+{"o":4080.3739072619,"h":4132.149599061,"l":4024.8379952704,"c":4051.1061974398,"v":937286.5326285313,"t":1731326400}
+{"o":4051.1061974398,"h":4170.2167086621,"l":3989.2154836168,"c":4126.6205827141,"v":837411.9262366096,"t":1731330000}
+{"o":4126.6205827141,"h":4197.3489116993,"l":4078.0672081091,"c":4161.6677657493,"v":941767.0842772977,"t":1731333600}
+{"o":4161.6677657493,"h":4196.7878907402,"l":4120.4494765894,"c":4165.8077146861,"v":1034697.9139934422,"t":1731337200}
+{"o":4165.8077146861,"h":4223.1195078215,"l":4112.9253314043,"c":4148.2455734183,"v":1032324.5818093264,"t":1731340800}
+{"o":4148.2455734183,"h":4195.181608288,"l":4015.8463392383,"c":4089.9884457597,"v":1002238.9677899512,"t":1731344400}
+{"o":4089.9884457597,"h":4152.1168832076,"l":4021.8019357713,"c":4144.4749899131,"v":864528.8877061818,"t":1731348000}
+{"o":4144.4749899131,"h":10847.7579732163,"l":4057.7144388624,"c":7273.7263400776,"v":1165419.1790789508,"t":1731351600}
+{"o":7273.7263400776,"h":7444.6225754747,"l":7207.7897245834,"c":7306.1001123759,"v":1031135.2288142645,"t":1731355200}
+{"o":7306.1001123759,"h":7380.7942802521,"l":4636.7535552335,"c":4705.9196984539,"v":1008214.4187520349,"t":1731358800}
+{"o":4705.9196984539,"h":4747.1391771977,"l":4340.1357345228,"c":4434.8311476229,"v":1008883.2524162583,"t":1731362400}
+{"o":4434.8311476229,"h":4545.9166552523,"l":4411.4850093787,"c":4473.4418532662,"v":1077668.5001862687,"t":1731366000}
+{"o":4473.4418532662,"h":4714.6543854792,"l":4336.8764965095,"c":4666.9100699353,"v":1223055.0168270043,"t":1731369600}
+{"o":4666.9100699353,"h":4690.9704835351,"l":4624.245712247,"c":4638.7574191053,"v":983203.6868277697,"t":1731373200}
+{"o":4638.7574191053,"h":4657.6392654503,"l":4525.9299061192,"c":4610.054128351,"v":996154.1554203673,"t":1731376800}
+{"o":4610.054128351,"h":4680.5634489462,"l":4584.6761439711,"c":4674.4743012663,"v":941936.1453027363,"t":1731380400}
+{"o":4674.4743012663,"h":4695.8400037748,"l":4518.1697712716,"c":4576.570713201,"v":1062469.7869155204,"t":1731384000}
+{"o":4576.570713201,"h":4611.3885706787,"l":4516.2362190967,"c":4562.4138530301,"v":1115876.7760716514,"t":1731387600}
+{"o":4562.4138530301,"h":4629.8137110999,"l":4523.2545365148,"c":4577.838920917,"v":1187848.9573176946,"t":1731391200}
+{"o":4577.838920917,"h":4617.9102218965,"l":4548.786512106,"c":4617.9102218965,"v":1175941.7729041108,"t":1731394800}
+{"o":4617.9102218965,"h":4679.9933448478,"l":4591.1375894901,"c":4679.2664395163,"v":1134180.321467788,"t":1731398400}
+{"o":4679.2664395163,"h":4688.2025661569,"l":4488.669254986,"c":4488.669254986,"v":1534854.7236200122,"t":1731402000}
+{"o":4488.669254986,"h":4523.5407370461,"l":4342.6013703419,"c":4433.3266178571,"v":2230250.2281758916,"t":1731405600}
+{"o":4433.3266178571,"h":4488.1489451904,"l":4372.1870181173,"c":4392.9293069699,"v":1324384.3486910691,"t":1731409200}
+{"o":4392.9293069699,"h":4448.5078345715,"l":4296.5304388665,"c":4346.091517983,"v":1349238.0129547324,"t":1731412800}
+{"o":4346.091517983,"h":4371.8977640736,"l":4216.9823387125,"c":4358.9863999004,"v":1674502.4411090175,"t":1731416400}
+{"o":4358.9863999004,"h":4440.7829452975,"l":4265.8783215948,"c":4435.2228839268,"v":1884294.0254717893,"t":1731420000}
+{"o":4435.2228839268,"h":4442.7880062948,"l":4358.3610250041,"c":4378.5718080079,"v":1394822.9916425087,"t":1731423600}
+{"o":4378.5718080079,"h":4422.2890706217,"l":4299.5557806326,"c":4402.4272481651,"v":1511851.9036539597,"t":1731427200}
+{"o":4402.4272481651,"h":4432.0464141137,"l":4343.9713986868,"c":4362.1793950674,"v":1155088.7812683075,"t":1731430800}
+{"o":4362.1793950674,"h":4461.4299669038,"l":4348.8566286663,"c":4439.4239248466,"v":1057967.8076255152,"t":1731434400}
+{"o":4439.4239248466,"h":4487.7785372155,"l":4398.9112218694,"c":4439.1989850397,"v":1110672.6427872963,"t":1731438000}
+{"o":4439.1989850397,"h":4566.5594435541,"l":4394.4107545072,"c":4509.1138639104,"v":1130142.6020236209,"t":1731441600}
+{"o":4509.1138639104,"h":4524.8895857795,"l":4435.7870528897,"c":4506.7642405121,"v":1150739.4564565686,"t":1731445200}
+{"o":4506.7642405121,"h":4575.339851418,"l":4450.9057097199,"c":4553.6292935069,"v":1109829.7669502667,"t":1731448800}
+{"o":4553.6292935069,"h":4554.3607533943,"l":4447.7998994881,"c":4453.41274358,"v":1208007.8065036202,"t":1731452400}
+{"o":4453.41274358,"h":4486.1424760631,"l":4425.273103045,"c":4430.1427537961,"v":1357878.034750812,"t":1731456000}
+{"o":4430.1427537961,"h":4459.0678875097,"l":4342.310591192,"c":4427.9529193752,"v":1334180.6745776078,"t":1731459600}
+{"o":4427.9529193752,"h":4434.5162527212,"l":4272.5289577414,"c":4363.1708080482,"v":1518818.8507256701,"t":1731463200}
+{"o":4363.1708080482,"h":4379.1389157152,"l":4275.2000422343,"c":4275.6471047739,"v":1811918.3046693164,"t":1731466800}
+{"o":4275.6471047739,"h":4328.3305803814,"l":4224.5426427661,"c":4319.8692382647,"v":1732764.6083559238,"t":1731470400}
+{"o":4319.8692382647,"h":4361.5414078951,"l":4290.1084642586,"c":4304.4477544324,"v":1352117.3117227014,"t":1731474000}
+{"o":4304.4477544324,"h":4564.5676253814,"l":4244.7320345302,"c":4470.194988854,"v":1087027.7329527121,"t":1731477600}
+{"o":4470.194988854,"h":4548.8519765165,"l":4455.9559581448,"c":4536.6845527047,"v":1039285.1733005129,"t":1731481200}
+{"o":4536.6845527047,"h":4582.2364179689,"l":4508.2827702015,"c":4550.2358239091,"v":1066744.5707950792,"t":1731484800}
+{"o":4550.2358239091,"h":4622.4537808311,"l":4536.1391722866,"c":4562.6309475527,"v":1566237.3220249061,"t":1731488400}
+{"o":4562.6309475527,"h":4608.339853743,"l":4517.6437285358,"c":4581.137774685,"v":1478146.1652041839,"t":1731492000}
+{"o":4581.137774685,"h":4631.2812686312,"l":4552.602631783,"c":4594.5739745917,"v":1246824.0337124036,"t":1731495600}
+{"o":4594.5739745917,"h":4610.7662473944,"l":4555.8530495107,"c":4589.2201519678,"v":1465766.3349470678,"t":1731499200}
+{"o":4589.2201519678,"h":4765.6896511957,"l":4561.304396739,"c":4706.2084744756,"v":2226094.9680156633,"t":1731502800}
+{"o":4706.2084744756,"h":4807.0511675866,"l":4630.6642008244,"c":4795.8075583943,"v":2125800.2760515488,"t":1731506400}
+{"o":4795.8075583943,"h":4804.6229053146,"l":4382.2301407113,"c":4489.4806271085,"v":2228931.1948583634,"t":1731510000}
+{"o":4489.4806271085,"h":4531.350136452,"l":4410.0099555567,"c":4503.4051194037,"v":2354387.1222522538,"t":1731513600}
+{"o":4503.4051194037,"h":4570.4101426321,"l":4468.0522361462,"c":4538.7042646107,"v":1936945.0447005681,"t":1731517200}
+{"o":4538.7042646107,"h":4557.3636781431,"l":4492.2238259454,"c":4549.4055867799,"v":2004354.1713227036,"t":1731520800}
+{"o":4549.4055867799,"h":4562.8717780119,"l":4357.7439664154,"c":4370.9690844393,"v":3018473.3853807962,"t":1731524400}
+{"o":4370.9690844393,"h":4441.3554619421,"l":4315.0275377431,"c":4388.8944099343,"v":1885958.0147287485,"t":1731528000}
+{"o":4388.8944099343,"h":4392.7965435604,"l":4267.7584461998,"c":4351.8150762993,"v":1688721.9732054996,"t":1731531600}
+{"o":4351.8150762993,"h":4442.6420541647,"l":4341.3015751676,"c":4414.0548293346,"v":1306306.7261998823,"t":1731535200}
+{"o":4414.0548293346,"h":4465.8401631042,"l":4392.561723958,"c":4458.2388018329,"v":1294831.2236450145,"t":1731538800}
+{"o":4458.2388018329,"h":4469.9008979051,"l":4379.0249434165,"c":4418.2797609379,"v":1835906.1678407174,"t":1731542400}
+{"o":4418.2797609379,"h":4477.0867866355,"l":4396.1479658285,"c":4477.0867866355,"v":1831168.9752402091,"t":1731546000}
+{"o":4477.0867866355,"h":4480.3169371776,"l":4417.3256264201,"c":4450.70164498,"v":1696201.568789321,"t":1731549600}
+{"o":4450.70164498,"h":4544.5632754303,"l":4407.7023900549,"c":4544.5632754303,"v":1896946.0682834212,"t":1731553200}
+{"o":4544.5632754303,"h":4562.3488004294,"l":4494.3445161132,"c":4558.0737518486,"v":1434509.7571506938,"t":1731556800}
+{"o":4558.0737518486,"h":4558.0737518486,"l":4500.0929833,"c":4531.5306413821,"v":1596155.806449943,"t":1731560400}
+{"o":4531.5306413821,"h":4575.9407897109,"l":4471.4082775079,"c":4471.4082775079,"v":1520388.2364142691,"t":1731564000}
+{"o":4471.4082775079,"h":4535.2218675372,"l":4455.0860888939,"c":4518.8697561691,"v":1630634.188540672,"t":1731567600}
+{"o":4518.8697561691,"h":4574.7730304843,"l":4507.0409952399,"c":4542.9177888437,"v":1479377.3015194875,"t":1731571200}
+{"o":4542.9177888437,"h":4613.0286058145,"l":4542.0415321784,"c":4591.9137194595,"v":1560519.1353504087,"t":1731574800}
+{"o":4591.9137194595,"h":4599.7399525992,"l":4494.784051439,"c":4502.8500998279,"v":1468864.6959199188,"t":1731578400}
+{"o":4502.8500998279,"h":4512.6137332062,"l":4421.9588361778,"c":4475.0164792049,"v":1661345.6827888342,"t":1731582000}
+{"o":4475.0164792049,"h":4504.8287185865,"l":4454.5502809568,"c":4481.2535607831,"v":1318610.5888185105,"t":1731585600}
+{"o":4481.2535607831,"h":4511.8420529927,"l":4423.3754667795,"c":4437.5241344336,"v":1578115.2163876847,"t":1731589200}
+{"o":4437.5241344336,"h":4513.6520925693,"l":4356.4020204401,"c":4359.5726828112,"v":1978923.8470596878,"t":1731592800}
+{"o":4359.5726828112,"h":4420.3283029874,"l":4332.9442235817,"c":4361.8391109253,"v":1910256.8667522015,"t":1731596400}
+{"o":4361.8391109253,"h":4494.936090119,"l":4345.0220445415,"c":4494.936090119,"v":1744797.2802296297,"t":1731600000}
+{"o":4494.936090119,"h":4494.9808853406,"l":4440.2285498822,"c":4457.5681792803,"v":1534902.9982705172,"t":1731603600}
+{"o":4457.5681792803,"h":4488.8651988539,"l":4430.6063243458,"c":4438.9135378983,"v":1477873.4990208675,"t":1731607200}
+{"o":4438.9135378983,"h":4544.346192233,"l":4437.3673145825,"c":4532.3579876539,"v":1481362.5113236993,"t":1731610800}
+{"o":4532.3579876539,"h":4532.3579876539,"l":4462.2843323546,"c":4491.3603841888,"v":1561218.7479317696,"t":1731614400}
+{"o":4491.3603841888,"h":4523.5765868008,"l":4456.4725008878,"c":4506.9052987902,"v":1558308.330308873,"t":1731618000}
+{"o":4506.9052987902,"h":4514.4891594059,"l":4415.144623083,"c":4456.3478354899,"v":1598556.228483245,"t":1731621600}
+{"o":4456.3478354899,"h":4469.4933213078,"l":4344.365533051,"c":4403.9129659442,"v":1891789.4368397042,"t":1731625200}
+{"o":4403.9129659442,"h":4475.1685978469,"l":4397.6644657747,"c":4410.7726692708,"v":1563889.5556217504,"t":1731628800}
+{"o":4410.7726692708,"h":4436.6897683104,"l":4378.7962503261,"c":4412.4851644774,"v":1466800.5873942843,"t":1731632400}
+{"o":4412.4851644774,"h":4427.7493409815,"l":4371.7430706425,"c":4418.3445346267,"v":1226429.8464110594,"t":1731636000}
+{"o":4418.3445346267,"h":4430.0672083167,"l":4390.9721343244,"c":4394.4754554009,"v":1231741.8293328159,"t":1731639600}
+{"o":4394.4754554009,"h":4396.0999936566,"l":4298.2699978327,"c":4325.2391576183,"v":1318550.1348410253,"t":1731643200}
+{"o":4325.2391576183,"h":4387.3106546319,"l":4308.5354419878,"c":4384.9154360073,"v":1176894.8664787926,"t":1731646800}
+{"o":4384.9154360073,"h":4423.2140604161,"l":4384.8422532274,"c":4411.2553960527,"v":1028124.5255534248,"t":1731650400}
+{"o":4411.2553960527,"h":4428.6883455302,"l":4397.4380855893,"c":4397.4380855893,"v":1092390.1250938592,"t":1731654000}
+{"o":4397.4380855893,"h":4442.5388080038,"l":4369.1002811106,"c":4442.5388080038,"v":1251610.3167793108,"t":1731657600}
+{"o":4442.5388080038,"h":4486.9610700324,"l":4435.0703122475,"c":4477.1551216761,"v":1360046.8596777127,"t":1731661200}
+{"o":4477.1551216761,"h":4497.1536517559,"l":4464.0716603564,"c":4483.8797798216,"v":1163830.2545666487,"t":1731664800}
+{"o":4483.8797798216,"h":4492.4170798135,"l":4460.1979510668,"c":4487.7980130775,"v":1274968.6535727333,"t":1731668400}
+{"o":4487.7980130775,"h":4537.1918276867,"l":4443.2867280659,"c":4468.8531227427,"v":1526370.6334988251,"t":1731672000}
+{"o":4468.8531227427,"h":4488.5015649497,"l":4450.695921636,"c":4484.2664501035,"v":1753700.2503508085,"t":1731675600}
+{"o":4484.2664501035,"h":4495.7683474406,"l":4389.1436056389,"c":4414.9641935999,"v":2141879.0855892347,"t":1731679200}
+{"o":4414.9641935999,"h":4414.9641935999,"l":4316.6112990408,"c":4346.1603380733,"v":2054566.7645274668,"t":1731682800}
+{"o":4346.1603380733,"h":4539.6590101711,"l":4343.9408495917,"c":4480.8084053118,"v":2203407.1496839272,"t":1731686400}
+{"o":4480.8084053118,"h":4546.6026241971,"l":4380.6046069983,"c":4412.4582801892,"v":1688066.8909570526,"t":1731690000}
+{"o":4412.4582801892,"h":4437.0620017215,"l":4351.5795323939,"c":4418.186836881,"v":1584579.4121678164,"t":1731693600}
+{"o":4418.186836881,"h":4481.941595246,"l":4414.9397409278,"c":4456.9471220533,"v":1620882.7890195227,"t":1731697200}
+{"o":4456.9471220533,"h":4535.3210527052,"l":4454.9010864869,"c":4535.3210527052,"v":1444670.4435436286,"t":1731700800}
+{"o":4535.3210527052,"h":4605.8475886534,"l":4525.0029636743,"c":4595.4068617499,"v":1486425.2353712425,"t":1731704400}
+{"o":4595.4068617499,"h":4610.65180441,"l":4567.3740319287,"c":4578.9788293232,"v":1415374.0169595783,"t":1731708000}
+{"o":4578.9788293232,"h":4625.9917424493,"l":4578.3842891596,"c":4585.9487820784,"v":1467185.1411241316,"t":1731711600}
+{"o":4585.9487820784,"h":4587.1438952754,"l":4531.5826850501,"c":4558.6675596733,"v":1279869.690107685,"t":1731715200}
+{"o":4558.6675596733,"h":4597.4847381933,"l":4554.0701309116,"c":4587.1218758326,"v":1027561.0468083158,"t":1731718800}
+{"o":4587.1218758326,"h":4617.2670551298,"l":4579.3207914557,"c":4593.0668790164,"v":1124240.7808721366,"t":1731722400}
+{"o":4593.0668790164,"h":4652.7268696055,"l":4591.6227048275,"c":4646.8553187302,"v":1090406.9482426711,"t":1731726000}
+{"o":4646.8553187302,"h":4656.742051749,"l":4614.1883813404,"c":4616.6348505853,"v":1040444.7266830876,"t":1731729600}
+{"o":4616.6348505853,"h":4658.7142974252,"l":4608.1808202319,"c":4640.4246060081,"v":885156.1070074671,"t":1731733200}
+{"o":4640.4246060081,"h":4640.4246060081,"l":4586.7688003468,"c":4591.8354799109,"v":1204065.494430196,"t":1731736800}
+{"o":4591.8354799109,"h":4622.2609735794,"l":4586.1435963255,"c":4595.7621526121,"v":1104764.8894370161,"t":1731740400}
+{"o":4595.7621526121,"h":4610.8772635599,"l":4577.1556432774,"c":4602.2254654345,"v":1142269.5495158117,"t":1731744000}
+{"o":4602.2254654345,"h":4614.3475140336,"l":4565.0782054791,"c":4565.0782054791,"v":1179049.6107811292,"t":1731747600}
+{"o":4565.0782054791,"h":4599.0989003117,"l":4403.6438020753,"c":4474.2772073853,"v":1216734.9167181749,"t":1731751200}
+{"o":4474.2772073853,"h":4486.5942115379,"l":4439.2960316281,"c":4486.5942115379,"v":1177055.5788995281,"t":1731754800}
+{"o":4486.5942115379,"h":4544.6754292673,"l":4383.0050845326,"c":4442.4944958385,"v":1648154.0158066044,"t":1731758400}
+{"o":4442.4944958385,"h":4522.1494143575,"l":4412.5727982754,"c":4452.6247636442,"v":1367365.6229081731,"t":1731762000}
+{"o":4452.6247636442,"h":4478.9104545283,"l":4426.5097026574,"c":4439.2490243037,"v":1415117.379621356,"t":1731765600}
+{"o":4439.2490243037,"h":4444.072335966,"l":4370.3992357272,"c":4395.3345725676,"v":1496498.5554460161,"t":1731769200}
+{"o":4395.3345725676,"h":4413.8772315041,"l":4362.2133753153,"c":4381.9750746194,"v":1357927.8536210663,"t":1731772800}
+{"o":4381.9750746194,"h":4419.5453232723,"l":4366.0464830149,"c":4404.5483046753,"v":1323270.8108442284,"t":1731776400}
+{"o":4404.5483046753,"h":4433.7325081066,"l":4395.4947689419,"c":4425.0131167702,"v":1461071.0247236949,"t":1731780000}
+{"o":4425.0131167702,"h":4434.8368369244,"l":4411.332696855,"c":4419.7220860956,"v":1225933.0114599096,"t":1731783600}
+{"o":4419.7220860956,"h":4433.5024680494,"l":4389.3981423044,"c":4402.8695206646,"v":1272653.5585093817,"t":1731787200}
+{"o":4402.8695206646,"h":4450.7911526247,"l":4394.966538696,"c":4432.7026496219,"v":1187604.7077016667,"t":1731790800}
+{"o":4432.7026496219,"h":4443.2511850239,"l":4378.5989381299,"c":4378.5989381299,"v":1152618.7266602172,"t":1731794400}
+{"o":4378.5989381299,"h":4419.7060804579,"l":4374.4791384791,"c":4409.1133614845,"v":1168851.909350649,"t":1731798000}
+{"o":4409.1133614845,"h":4466.5308680282,"l":4405.7123926836,"c":4447.7496241245,"v":1229209.8517869166,"t":1731801600}
+{"o":4447.7496241245,"h":4485.3451526053,"l":4379.1924892737,"c":4416.329121901,"v":1578407.1054954461,"t":1731805200}
+{"o":4416.329121901,"h":4441.6851436186,"l":4335.408273666,"c":4418.2491353566,"v":2043419.9841375847,"t":1731808800}
+{"o":4418.2491353566,"h":4525.5196341917,"l":4394.2602411633,"c":4522.1771954201,"v":1579721.8311365843,"t":1731812400}
+{"o":4522.1771954201,"h":4815.6508069981,"l":4522.0845088183,"c":4795.8239561007,"v":2034823.3862728649,"t":1731816000}
+{"o":4795.8239561007,"h":4887.6216457792,"l":4420.0578349556,"c":4501.9013821532,"v":1553509.7896463561,"t":1731819600}
+{"o":4501.9013821532,"h":4565.8754702057,"l":4462.6981951585,"c":4535.2853736441,"v":1456751.546495016,"t":1731823200}
+{"o":4535.2853736441,"h":4540.1102919064,"l":4479.159385351,"c":4491.5914527586,"v":1227201.4784584413,"t":1731826800}
+{"o":4491.5914527586,"h":4581.7464622073,"l":4491.4252996595,"c":4501.9312191571,"v":1429582.926504198,"t":1731830400}
+{"o":4501.9312191571,"h":4519.7574207295,"l":4463.9447616961,"c":4510.6388562528,"v":1403387.7610661737,"t":1731834000}
+{"o":4510.6388562528,"h":4565.0444496256,"l":4496.8038635876,"c":4552.4857563917,"v":1489597.3053079287,"t":1731837600}
+{"o":4552.4857563917,"h":4573.9846228239,"l":4439.221026507,"c":4448.8585766173,"v":1530663.8455551127,"t":1731841200}
+{"o":2912.6631281754,"h":2915.8840801629,"l":2891.9787811367,"c":2912.6631281754,"v":201342.8923174231,"t":1724644800}
+{"o":2912.6631281754,"h":2914.1072450221,"l":2885.1824429651,"c":2887.1178414956,"v":178743.4458716336,"t":1724648400}
+{"o":2887.1178414956,"h":2891.5220702449,"l":2866.0345822132,"c":2877.9492038221,"v":312730.6907859324,"t":1724652000}
+{"o":2877.9492038221,"h":2886.9068979452,"l":2865.5421008938,"c":2879.3936998998,"v":241081.3625809825,"t":1724655600}
+{"o":2879.3936998998,"h":2908.4598659364,"l":2874.4717515038,"c":2891.6089532216,"v":201840.8700603341,"t":1724659200}
+{"o":2891.6089532216,"h":2907.7531129169,"l":2868.0974596119,"c":2906.6535890637,"v":263608.3629433073,"t":1724662800}
+{"o":2906.6535890637,"h":2934.443519929,"l":2901.8705970452,"c":2918.1848798725,"v":226676.0350666586,"t":1724666400}
+{"o":2918.1848798725,"h":2930.1084519015,"l":2898.571265543,"c":2902.1081668771,"v":238084.6287677172,"t":1724670000}
+{"o":2902.1081668771,"h":2916.8852038347,"l":2871.5559304962,"c":2883.7673567347,"v":296608.2404038453,"t":1724673600}
+{"o":2883.7673567347,"h":2904.2499580718,"l":2875.7331965018,"c":2898.776292257,"v":321771.4983759169,"t":1724677200}
+{"o":2898.776292257,"h":2952.589246645,"l":2809.6876454413,"c":2872.8868590955,"v":628144.549073454,"t":1724680800}
+{"o":2872.8868590955,"h":2891.1305928862,"l":2848.8929661654,"c":2879.2208431886,"v":362356.5298499556,"t":1724684400}
+{"o":2879.2208431886,"h":2893.1317975554,"l":2866.6507613112,"c":2881.5424007206,"v":267327.0445592905,"t":1724688000}
+{"o":2881.5424007206,"h":2889.3099763649,"l":2839.2811296328,"c":2873.092039292,"v":469580.5236156543,"t":1724691600}
+{"o":2873.092039292,"h":2908.1794654844,"l":2854.0121384805,"c":2899.8681001842,"v":453877.897631907,"t":1724695200}
+{"o":2899.8681001842,"h":2902.0609965144,"l":2875.7838625534,"c":2883.2893088221,"v":287824.1820618703,"t":1724698800}
+{"o":2883.2893088221,"h":2907.0032063505,"l":2872.1676482573,"c":2897.8848847892,"v":304577.9021505172,"t":1724702400}
+{"o":2897.8848847892,"h":2899.4697632739,"l":2854.3190372257,"c":2875.3834745368,"v":359703.3522935493,"t":1724706000}
+{"o":2875.3834745368,"h":2888.7471750183,"l":2864.2443542472,"c":2873.039332035,"v":265629.9245923416,"t":1724709600}
+{"o":2873.039332035,"h":2888.3311210137,"l":2861.1465190584,"c":2867.2696507971,"v":239186.2856274956,"t":1724713200}
+{"o":2867.2696507971,"h":2888.1702380097,"l":2865.7761660301,"c":2875.7440919701,"v":296936.8178408362,"t":1724716800}
+{"o":2875.7440919701,"h":2906.0551688886,"l":2870.2192096537,"c":2893.0871720984,"v":259450.2892614623,"t":1724720400}
+{"o":2893.0871720984,"h":2907.3349976711,"l":2888.9192280034,"c":2892.8637120566,"v":222876.1793643499,"t":1724724000}
+{"o":2892.8637120566,"h":2900.6694131927,"l":2877.8861915146,"c":2898.7473076733,"v":184021.7421276582,"t":1724727600}
+{"o":2898.7473076733,"h":2905.6657775863,"l":2889.2804829364,"c":2899.5568683131,"v":196005.9831847799,"t":1724731200}
+{"o":2899.5568683131,"h":2919.3570948762,"l":2897.8725712259,"c":2913.2757933719,"v":228783.3145348121,"t":1724734800}
+{"o":2913.2757933719,"h":2913.5414581977,"l":2880.5624057645,"c":2890.1828002675,"v":217242.4633151303,"t":1724738400}
+{"o":2890.1828002675,"h":2895.4202540383,"l":2869.7801842058,"c":2882.9380387452,"v":203718.2876265134,"t":1724742000}
+{"o":2882.9380387452,"h":2889.2167093685,"l":2864.196470889,"c":2869.05597655,"v":229319.0148500064,"t":1724745600}
+{"o":2869.05597655,"h":2882.8649974343,"l":2855.1097513689,"c":2860.9387817001,"v":227705.9012430392,"t":1724749200}
+{"o":2860.9387817001,"h":2932.7053713036,"l":2804.9218915915,"c":2863.8621572363,"v":348793.8773386792,"t":1724752800}
+{"o":2863.8621572363,"h":2887.3937437209,"l":2857.9536124885,"c":2874.5667745766,"v":199508.0586800718,"t":1724756400}
+{"o":2874.5667745766,"h":2878.5650250039,"l":2846.6088286986,"c":2875.078954538,"v":267115.4771116725,"t":1724760000}
+{"o":2875.078954538,"h":2897.4937272299,"l":2860.1088011396,"c":2873.5045839083,"v":365378.6692820969,"t":1724763600}
+{"o":2873.5045839083,"h":2903.8201123939,"l":2857.7771752261,"c":2865.4032162192,"v":420388.8384040934,"t":1724767200}
+{"o":2865.4032162192,"h":2885.8628879319,"l":2854.3968013194,"c":2864.7004788158,"v":332161.0922364415,"t":1724770800}
+{"o":2864.7004788158,"h":2894.7200078724,"l":2855.9283068279,"c":2862.8273336307,"v":328533.8146282505,"t":1724774400}
+{"o":2862.8273336307,"h":2888.2888434079,"l":2859.806804889,"c":2887.5852114057,"v":205163.4185313783,"t":1724778000}
+{"o":2887.5852114057,"h":2899.1086536657,"l":2875.8764613307,"c":2896.0494275654,"v":267756.4439307522,"t":1724781600}
+{"o":2896.0494275654,"h":2898.1090027875,"l":2876.9185418991,"c":2887.9204143438,"v":216139.4573771671,"t":1724785200}
+{"o":2887.9204143438,"h":2890.2058460985,"l":2869.3299556444,"c":2870.7623034207,"v":188421.0671885833,"t":1724788800}
+{"o":2870.7623034207,"h":2874.2539036918,"l":2748.790097815,"c":2781.6994125696,"v":664117.174399202,"t":1724792400}
+{"o":2781.6994125696,"h":2787.1637466692,"l":2681.1624742596,"c":2749.4454060848,"v":932371.2147016388,"t":1724796000}
+{"o":2749.4454060848,"h":2756.3809195022,"l":2728.2530466719,"c":2737.03812728,"v":310878.5023381708,"t":1724799600}
+{"o":2737.03812728,"h":2738.9893226688,"l":2709.8141684752,"c":2720.823862648,"v":295602.4812391739,"t":1724803200}
+{"o":2720.823862648,"h":2743.8572994933,"l":2709.5239989444,"c":2738.8075407995,"v":261578.7066659431,"t":1724806800}
+{"o":2738.8075407995,"h":2740.2681635246,"l":2717.7282910338,"c":2736.4307619046,"v":250883.4116256402,"t":1724810400}
+{"o":2736.4307619046,"h":2765.074725855,"l":2732.6123908244,"c":2762.3067822082,"v":306897.3972948898,"t":1724814000}
+{"o":2762.3067822082,"h":2764.8343034492,"l":2744.6688559736,"c":2747.5118994075,"v":199389.9117685769,"t":1724817600}
+{"o":2747.5118994075,"h":2911.7946405424,"l":2743.562072786,"c":2884.6454301178,"v":251988.2978858013,"t":1724821200}
+{"o":2884.6454301178,"h":2886.8278236489,"l":2876.7746644987,"c":2879.915454883,"v":159661.0456879042,"t":1724824800}
+{"o":2879.915454883,"h":2884.6264207619,"l":2813.446317107,"c":2816.8283305471,"v":344911.4413704812,"t":1724828400}
+{"o":2816.8283305471,"h":2852.6896373493,"l":2794.5758757353,"c":2838.2756604456,"v":323763.4862671291,"t":1724832000}
+{"o":2838.2756604456,"h":2896.640160895,"l":2835.637019562,"c":2894.6978052928,"v":279487.0337600039,"t":1724835600}
+{"o":2894.6978052928,"h":2899.4996963771,"l":2861.7989162501,"c":2864.5361804613,"v":285381.4247193256,"t":1724839200}
+{"o":2864.5361804613,"h":2882.7521557265,"l":2842.8907201945,"c":2855.6492389498,"v":212937.6854868765,"t":1724842800}
+{"o":2855.6492389498,"h":2882.7947871883,"l":2852.1700162152,"c":2864.3232589671,"v":242828.0593508127,"t":1724846400}
+{"o":2864.3232589671,"h":2869.1674482869,"l":2816.4362337258,"c":2817.5334579798,"v":317933.904146669,"t":1724850000}
+{"o":2817.5334579798,"h":2850.0755399249,"l":2793.2756460981,"c":2812.0125633651,"v":419665.2784581839,"t":1724853600}
+{"o":2812.0125633651,"h":2882.7401161092,"l":2770.3584643858,"c":2866.9128382979,"v":415733.1836576694,"t":1724857200}
+{"o":2866.9128382979,"h":2916.8958189839,"l":2787.5489265196,"c":2892.0431169041,"v":656636.9058393226,"t":1724860800}
+{"o":2892.0431169041,"h":2900.6330964959,"l":2865.580971137,"c":2875.3895782105,"v":328601.2052796587,"t":1724864400}
+{"o":2875.3895782105,"h":2926.6454465947,"l":2872.0050843034,"c":2925.1939702316,"v":286459.6541805344,"t":1724868000}
+{"o":2925.1939702316,"h":2947.9249072439,"l":2907.4858415118,"c":2919.3745313047,"v":389798.7326316854,"t":1724871600}
+{"o":2919.3745313047,"h":2960.1057066701,"l":2897.5562133644,"c":2916.2772205822,"v":478550.0731387372,"t":1724875200}
+{"o":2916.2772205822,"h":2931.3339093554,"l":2890.4358328517,"c":2895.0910521539,"v":302452.5828294641,"t":1724878800}
+{"o":2895.0910521539,"h":2903.826712758,"l":2811.9259497211,"c":2849.260993774,"v":304958.2506565077,"t":1724882400}
+{"o":2849.260993774,"h":2865.2880744407,"l":2841.0525168212,"c":2858.9121277615,"v":185244.9282334874,"t":1724886000}
+{"o":2858.9121277615,"h":2879.7717581444,"l":2854.4925006256,"c":2866.1536935559,"v":241055.9668401738,"t":1724889600}
+{"o":2866.1536935559,"h":2876.5147177275,"l":2840.2269186843,"c":2849.1825427945,"v":241781.996538566,"t":1724893200}
+{"o":2849.1825427945,"h":2859.9796756723,"l":2839.0674897792,"c":2857.9933495724,"v":179442.9123991026,"t":1724896800}
+{"o":2857.9933495724,"h":2862.8792246582,"l":2840.9051176071,"c":2845.1887798444,"v":159876.9723760239,"t":1724900400}
+{"o":2845.1887798444,"h":2856.7346915325,"l":2843.2508092694,"c":2849.5462970227,"v":201904.3502704884,"t":1724904000}
+{"o":2849.5462970227,"h":2866.6724142255,"l":2844.0679048322,"c":2864.7435365894,"v":204528.7793301389,"t":1724907600}
+{"o":2864.7435365894,"h":2886.4716385537,"l":2861.0354552338,"c":2874.5854127681,"v":240412.0295976212,"t":1724911200}
+{"o":2874.5854127681,"h":2880.076163974,"l":2869.6520362533,"c":2872.951996853,"v":141627.5783849967,"t":1724914800}
+{"o":2872.951996853,"h":2883.4175596583,"l":2867.7269855702,"c":2881.0910145599,"v":184976.3052243324,"t":1724918400}
+{"o":2881.0910145599,"h":2898.0155616664,"l":2877.4565161368,"c":2885.3781528344,"v":183634.6197412548,"t":1724922000}
+{"o":2885.3781528344,"h":2895.4971157848,"l":2878.3767928393,"c":2882.9864237572,"v":163309.1261548036,"t":1724925600}
+{"o":2882.9864237572,"h":2916.9236642624,"l":2882.1549076152,"c":2892.6218415114,"v":261520.7737256405,"t":1724929200}
+{"o":2892.6218415114,"h":2901.0162950295,"l":2883.6657882131,"c":2890.3022035151,"v":248883.1128355162,"t":1724932800}
+{"o":2890.3022035151,"h":2895.9736351206,"l":2874.4612846779,"c":2890.1506916568,"v":272092.760206398,"t":1724936400}
+{"o":2890.1506916568,"h":2898.3542227996,"l":2875.3577134071,"c":2887.1099566229,"v":328313.2665932123,"t":1724940000}
+{"o":2887.1099566229,"h":2927.4145324505,"l":2885.6464970619,"c":2901.663730233,"v":367270.664500787,"t":1724943600}
+{"o":2901.663730233,"h":2916.5625559905,"l":2855.3011397824,"c":2863.5022668976,"v":337258.0305645209,"t":1724947200}
+{"o":2863.5022668976,"h":2872.2532923114,"l":2852.050493614,"c":2868.0477232366,"v":283220.4648643147,"t":1724950800}
+{"o":2868.0477232366,"h":2868.5173415556,"l":2763.02085524,"c":2774.2809578463,"v":617764.2574366567,"t":1724954400}
+{"o":2774.2809578463,"h":2805.128004303,"l":2736.4972034993,"c":2785.9095801623,"v":465108.4724845126,"t":1724958000}
+{"o":2785.9095801623,"h":2807.3590678119,"l":2765.1638868966,"c":2784.3620701278,"v":276333.0195084587,"t":1724961600}
+{"o":2784.3620701278,"h":2784.9803706078,"l":2764.8176283379,"c":2766.8721884792,"v":268105.2642229809,"t":1724965200}
+{"o":2766.8721884792,"h":2782.1218602657,"l":2741.8038559766,"c":2775.8759089943,"v":280991.1905597745,"t":1724968800}
+{"o":2775.8759089943,"h":2786.9959295635,"l":2767.8456792077,"c":2780.240493171,"v":193126.1043551592,"t":1724972400}
+{"o":2780.240493171,"h":2802.1097101545,"l":2772.1165458248,"c":2788.0919335778,"v":222614.237112982,"t":1724976000}
+{"o":2788.0919335778,"h":2794.9845892993,"l":2769.0956286409,"c":2778.5133619091,"v":183617.2585420298,"t":1724979600}
+{"o":2778.5133619091,"h":2783.567095211,"l":2748.9786385418,"c":2764.2332280965,"v":240869.7024170815,"t":1724983200}
+{"o":2764.2332280965,"h":2764.8476897472,"l":2747.2078719435,"c":2754.7396202522,"v":198061.1974444937,"t":1724986800}
+{"o":2754.7396202522,"h":2777.7169970324,"l":2754.7396202522,"c":2763.1336642758,"v":191087.7533898417,"t":1724990400}
+{"o":2763.1336642758,"h":2764.6301763956,"l":2724.6750534566,"c":2741.2452761618,"v":277367.9070622437,"t":1724994000}
+{"o":2741.2452761618,"h":2774.1107474964,"l":2729.0549317646,"c":2771.5857890979,"v":200172.2310933843,"t":1724997600}
+{"o":2771.5857890979,"h":2776.8804743513,"l":2759.7890108672,"c":2760.4393782566,"v":160345.3551327318,"t":1725001200}
+{"o":2760.4393782566,"h":2778.2474207436,"l":2760.0718232897,"c":2769.7853860485,"v":162279.8267425291,"t":1725004800}
+{"o":2769.7853860485,"h":2781.0422587319,"l":2766.6267685841,"c":2776.190799503,"v":170206.6993906202,"t":1725008400}
+{"o":2776.190799503,"h":2780.3382027629,"l":2765.3492253204,"c":2769.6344266697,"v":148517.2774092304,"t":1725012000}
+{"o":2769.6344266697,"h":2774.2810510522,"l":2748.1341037139,"c":2753.5704770587,"v":172247.3014001337,"t":1725015600}
+{"o":2753.5704770587,"h":2794.1739122835,"l":2750.2458829808,"c":2778.4983235619,"v":356528.733346588,"t":1725019200}
+{"o":2778.4983235619,"h":2791.6720337073,"l":2740.557579993,"c":2776.295495797,"v":313352.1022233748,"t":1725022800}
+{"o":2776.295495797,"h":2881.5163210761,"l":2693.0757300434,"c":2778.4052272727,"v":476421.5657161726,"t":1725026400}
+{"o":2778.4052272727,"h":2780.5082949502,"l":2705.1623384933,"c":2727.0544480599,"v":701521.9853823803,"t":1725030000}
+{"o":2727.0544480599,"h":2752.7231328479,"l":2704.1926387721,"c":2740.0067613,"v":506126.8996001479,"t":1725033600}
+{"o":2740.0067613,"h":2760.0740359134,"l":2727.6681291283,"c":2751.762720982,"v":273680.7298396445,"t":1725037200}
+{"o":2751.762720982,"h":2822.1398393782,"l":2749.7268101265,"c":2804.550238991,"v":401422.1593776923,"t":1725040800}
+{"o":2804.550238991,"h":2804.550238991,"l":2773.0190250196,"c":2782.4606557181,"v":288269.6811229417,"t":1725044400}
+{"o":2782.4606557181,"h":2795.3348491017,"l":2775.6657370083,"c":2791.1542866888,"v":218564.2994790306,"t":1725048000}
+{"o":2791.1542866888,"h":2804.0661441219,"l":2786.5604594599,"c":2792.5028271479,"v":188955.3901568601,"t":1725051600}
+{"o":2792.5028271479,"h":2823.6896850188,"l":2791.4124890559,"c":2817.0852031958,"v":280877.989382532,"t":1725055200}
+{"o":2817.0852031958,"h":2836.0942414695,"l":2815.6006475816,"c":2823.7544070092,"v":223074.3877753684,"t":1725058800}
+{"o":2823.7544070092,"h":2848.5398651634,"l":2821.1773762811,"c":2830.3625577958,"v":204963.6777250324,"t":1725062400}
+{"o":2830.3625577958,"h":2834.2204278754,"l":2803.9058613075,"c":2804.7666905256,"v":158118.4667990891,"t":1725066000}
+{"o":2804.7666905256,"h":2808.4023351434,"l":2796.3635265766,"c":2808.3259198761,"v":165489.6698633517,"t":1725069600}
+{"o":2808.3259198761,"h":2823.0176438132,"l":2805.386651486,"c":2811.9740404971,"v":129181.6749132634,"t":1725073200}
+{"o":2811.9740404971,"h":2821.832947472,"l":2810.4398355538,"c":2819.7737804591,"v":98951.3871288486,"t":1725076800}
+{"o":2819.7737804591,"h":2819.7737804591,"l":2799.1190640508,"c":2800.1728874153,"v":128294.9643528563,"t":1725080400}
+{"o":2800.1728874153,"h":2813.4838045068,"l":2794.1405694515,"c":2805.5873214566,"v":109822.3134480957,"t":1725084000}
+{"o":2805.5873214566,"h":2809.8619100169,"l":2794.3840975191,"c":2799.0417358916,"v":110189.0069922142,"t":1725087600}
+{"o":2799.0417358916,"h":2803.5167362907,"l":2764.3674313399,"c":2765.1553553522,"v":143315.1150179802,"t":1725091200}
+{"o":2765.1553553522,"h":2781.2212741144,"l":2750.6672749909,"c":2778.1154687495,"v":133699.0297880617,"t":1725094800}
+{"o":2778.1154687495,"h":2796.3036650111,"l":2775.4424492023,"c":2788.7758651204,"v":121575.1286053257,"t":1725098400}
+{"o":2788.7758651204,"h":2793.6596496852,"l":2781.8281127735,"c":2786.4114332661,"v":102286.8397274385,"t":1725102000}
+{"o":2786.4114332661,"h":2792.0482467351,"l":2777.5550842889,"c":2784.1206637792,"v":112389.29514771,"t":1725105600}
+{"o":2784.1206637792,"h":2787.742021957,"l":2761.518521093,"c":2762.5375737143,"v":194378.2341298984,"t":1725109200}
+{"o":2762.5375737143,"h":2813.7915582613,"l":2757.3951407432,"c":2799.1468507044,"v":148160.6944362982,"t":1725112800}
+{"o":2799.1468507044,"h":2807.6712710165,"l":2792.2552433618,"c":2806.1016263584,"v":124960.3525302911,"t":1725116400}
+{"o":2806.1016263584,"h":2808.5288792268,"l":2787.2501805693,"c":2796.4436232934,"v":136173.1117842361,"t":1725120000}
+{"o":2796.4436232934,"h":2800.7968723518,"l":2772.2487447275,"c":2788.8622451375,"v":184324.8415233045,"t":1725123600}
+{"o":2788.8622451375,"h":2804.9939748611,"l":2780.0103591107,"c":2782.1965694797,"v":141310.7761448869,"t":1725127200}
+{"o":2782.1965694797,"h":2784.1108263247,"l":2765.4686402168,"c":2772.7198284952,"v":124947.3546962879,"t":1725130800}
+{"o":2772.7198284952,"h":2785.4421451661,"l":2763.0703693395,"c":2781.1949097976,"v":145544.7555329695,"t":1725134400}
+{"o":2781.1949097976,"h":2800.6645681321,"l":2775.5358387578,"c":2792.7924296767,"v":138845.0904385542,"t":1725138000}
+{"o":2792.7924296767,"h":2798.8105729817,"l":2780.3783124496,"c":2781.1408821238,"v":114574.3335907166,"t":1725141600}
+{"o":2781.1408821238,"h":2786.611820319,"l":2770.7828246915,"c":2780.4165173119,"v":102323.3010783323,"t":1725145200}
+{"o":2780.4165173119,"h":2786.0622494343,"l":2773.1280173559,"c":2780.8919123387,"v":136536.2534633812,"t":1725148800}
+{"o":2780.8919123387,"h":2831.7169226269,"l":2737.707956313,"c":2774.2177164516,"v":219603.6189701036,"t":1725152400}
+{"o":2774.2177164516,"h":2781.7740688259,"l":2758.3364420599,"c":2781.6244749119,"v":246344.373999916,"t":1725156000}
+{"o":2781.6244749119,"h":2791.7700984655,"l":2776.0973346394,"c":2784.4367504355,"v":119618.3164628297,"t":1725159600}
+{"o":2784.4367504355,"h":2784.4367504355,"l":2768.7181128403,"c":2776.6773620567,"v":111361.2515855949,"t":1725163200}
+{"o":2776.6773620567,"h":2780.4172862619,"l":2721.0640476097,"c":2731.722756452,"v":211295.6542968984,"t":1725166800}
+{"o":2731.722756452,"h":2757.3361787348,"l":2730.2018808614,"c":2755.1022616595,"v":144869.0024147755,"t":1725170400}
+{"o":2755.1022616595,"h":2761.6699163101,"l":2742.286381779,"c":2757.6413329388,"v":168141.8501566252,"t":1725174000}
+{"o":2757.6413329388,"h":2758.3086877938,"l":2723.606330888,"c":2727.5938092112,"v":162912.309172562,"t":1725177600}
+{"o":2727.5938092112,"h":2745.6119636502,"l":2718.3581904019,"c":2724.9949557702,"v":193402.5858656077,"t":1725181200}
+{"o":2724.9949557702,"h":2783.3022821784,"l":2704.5742404604,"c":2757.5924171336,"v":182600.2974237347,"t":1725184800}
+{"o":2757.5924171336,"h":2789.1552737341,"l":2751.7534023589,"c":2787.4360835746,"v":175363.4163016657,"t":1725188400}
+{"o":2787.4360835746,"h":2792.755442901,"l":2766.3067322909,"c":2769.6771773703,"v":140097.812390915,"t":1725192000}
+{"o":2769.6771773703,"h":2782.4042734895,"l":2721.3897300153,"c":2767.7502162351,"v":218384.1903819178,"t":1725195600}
+{"o":2767.7502162351,"h":2790.6249205342,"l":2735.8178303828,"c":2774.0558458192,"v":391449.8589740403,"t":1725199200}
+{"o":2774.0558458192,"h":2836.4378390191,"l":2767.0944994737,"c":2825.1834551197,"v":373189.8066979314,"t":1725202800}
+{"o":2825.1834551197,"h":2834.5072345639,"l":2792.3451010829,"c":2798.166728615,"v":233336.6076861095,"t":1725206400}
+{"o":2798.166728615,"h":2809.4096299639,"l":2775.6823629068,"c":2791.0752701776,"v":204053.5981137351,"t":1725210000}
+{"o":2791.0752701776,"h":2845.9396456992,"l":2786.449980892,"c":2835.3159067472,"v":288482.1693340751,"t":1725213600}
+{"o":2835.3159067472,"h":2859.6987127518,"l":2823.9689471818,"c":2845.843581148,"v":263467.5323078248,"t":1725217200}
+{"o":2845.843581148,"h":2864.2220791291,"l":2828.5745082529,"c":2839.2381771017,"v":356564.4816614072,"t":1725220800}
+{"o":2839.2381771017,"h":2840.767538172,"l":2800.4117489183,"c":2816.0096808785,"v":186902.9904059448,"t":1725224400}
+{"o":2816.0096808785,"h":2818.7742672973,"l":2692.6748872972,"c":2716.7625197559,"v":423193.3165275977,"t":1725228000}
+{"o":2716.7625197559,"h":2745.6731283817,"l":2681.7599533901,"c":2703.7714391235,"v":386787.0555146352,"t":1725231600}
+{"o":2703.7714391235,"h":2742.6622535631,"l":2699.308966346,"c":2727.0874463142,"v":284551.087086445,"t":1725235200}
+{"o":2727.0874463142,"h":2745.0881975474,"l":2717.0240773668,"c":2729.9289290329,"v":229222.9095858834,"t":1725238800}
+{"o":2729.9289290329,"h":2749.44780975,"l":2702.9126396787,"c":2720.2983172012,"v":227467.4384804949,"t":1725242400}
+{"o":2720.2983172012,"h":2746.4161680176,"l":2718.8561052998,"c":2739.7049113824,"v":221636.1129759276,"t":1725246000}
+{"o":2739.7049113824,"h":2747.8541634091,"l":2678.6169313514,"c":2683.4095780326,"v":304002.550863226,"t":1725249600}
+{"o":2683.4095780326,"h":2806.191409414,"l":2682.183395708,"c":2782.3854886387,"v":270891.4875732295,"t":1725253200}
+{"o":2782.3854886387,"h":2795.5331452209,"l":2765.0012041498,"c":2775.2871269657,"v":175303.8105685173,"t":1725256800}
+{"o":2775.2871269657,"h":2787.9979045261,"l":2733.7567439424,"c":2750.4408339077,"v":201888.140068463,"t":1725260400}
+{"o":2750.4408339077,"h":2814.3927090915,"l":2742.3620136145,"c":2799.0390269955,"v":303925.8544347477,"t":1725264000}
+{"o":2799.0390269955,"h":2840.411177431,"l":2779.7627766649,"c":2837.6264556602,"v":284082.3857654363,"t":1725267600}
+{"o":2837.6264556602,"h":2864.3309203835,"l":2828.9324680354,"c":2844.6627205133,"v":297929.3566224714,"t":1725271200}
+{"o":2844.6627205133,"h":2858.6008001421,"l":2834.0137485567,"c":2839.6985042101,"v":187722.9532773389,"t":1725274800}
+{"o":2839.6985042101,"h":2854.2503072146,"l":2830.0397567928,"c":2842.3696716759,"v":179143.2245114598,"t":1725278400}
+{"o":2842.3696716759,"h":2853.9674010807,"l":2816.8441380488,"c":2818.280505417,"v":180743.7613174086,"t":1725282000}
+{"o":2818.280505417,"h":2872.1672398182,"l":2801.9568376465,"c":2863.2918097761,"v":339335.4295929453,"t":1725285600}
+{"o":2863.2918097761,"h":2875.0320449578,"l":2851.8792521214,"c":2856.1180375043,"v":245910.2120606502,"t":1725289200}
+{"o":2856.1180375043,"h":2874.6232024168,"l":2838.4464708292,"c":2842.548588653,"v":227228.7826338094,"t":1725292800}
+{"o":2842.548588653,"h":2879.8906205621,"l":2842.548588653,"c":2872.702095199,"v":246984.099324296,"t":1725296400}
+{"o":2872.702095199,"h":2884.444588725,"l":2855.5396168064,"c":2871.8252857653,"v":202648.3480248898,"t":1725300000}
+{"o":2871.8252857653,"h":2877.2998916248,"l":2861.8714747268,"c":2866.4571148935,"v":151526.5296159398,"t":1725303600}
+{"o":2866.4571148935,"h":2908.5241646369,"l":2860.8388707972,"c":2901.6255397714,"v":268512.4725618073,"t":1725307200}
+{"o":2901.6255397714,"h":2910.9954764413,"l":2884.2246749796,"c":2891.4081902862,"v":274015.5960285415,"t":1725310800}
+{"o":2891.4081902862,"h":2907.4848865948,"l":2887.1920046662,"c":2905.1151747214,"v":214448.120225904,"t":1725314400}
+{"o":2905.1151747214,"h":2917.4564693808,"l":2899.7552270197,"c":2906.9869166852,"v":175443.2451907448,"t":1725318000}
+{"o":2906.9869166852,"h":2913.2802697143,"l":2891.2405511054,"c":2910.1233612114,"v":197847.2446550337,"t":1725321600}
+{"o":2910.1233612114,"h":2919.9800749523,"l":2898.2528778829,"c":2918.9409499747,"v":212257.4622405466,"t":1725325200}
+{"o":2918.9409499747,"h":2960.9197078934,"l":2916.6633677847,"c":2925.8373229712,"v":349831.8499130214,"t":1725328800}
+{"o":2925.8373229712,"h":2935.3852852894,"l":2917.1998733455,"c":2920.3713921944,"v":225387.1912836342,"t":1725332400}
+{"o":2920.3713921944,"h":2928.4053965907,"l":2899.010958592,"c":2908.1379045886,"v":292033.5288525484,"t":1725336000}
+{"o":2908.1379045886,"h":2919.5289135344,"l":2898.074666583,"c":2909.3062148171,"v":183440.486629285,"t":1725339600}
+{"o":2909.3062148171,"h":2909.474972963,"l":2877.754242646,"c":2880.2344215841,"v":194109.9707138769,"t":1725343200}
+{"o":2880.2344215841,"h":2905.2446973198,"l":2880.2344215841,"c":2899.9865098411,"v":154301.4333664629,"t":1725346800}
+{"o":2899.9865098411,"h":2901.0758241557,"l":2861.280975659,"c":2870.713364423,"v":238681.3589739147,"t":1725350400}
+{"o":2870.713364423,"h":2888.0041452152,"l":2869.6125473876,"c":2878.0768732493,"v":180313.8220939339,"t":1725354000}
+{"o":2878.0768732493,"h":2896.1178109616,"l":2874.3137386937,"c":2885.1850157734,"v":161660.9301910314,"t":1725357600}
+{"o":2885.1850157734,"h":2898.4601448382,"l":2880.4247730241,"c":2894.6240729245,"v":164365.4058934411,"t":1725361200}
+{"o":2894.6240729245,"h":2920.3389136551,"l":2893.3602678119,"c":2897.0872151488,"v":228175.1270744653,"t":1725364800}
+{"o":2897.0872151488,"h":2903.7167452678,"l":2731.1095160551,"c":2738.9533839,"v":396734.5531670057,"t":1725368400}
+{"o":2738.9533839,"h":2738.9533839,"l":2707.5408936004,"c":2711.7760871635,"v":387104.314523902,"t":1725372000}
+{"o":2711.7760871635,"h":2722.00769842,"l":2681.2532470993,"c":2700.1809077443,"v":340067.6032614152,"t":1725375600}
+{"o":2700.1809077443,"h":2717.9995287988,"l":2691.0055532009,"c":2705.0898973764,"v":272713.688047125,"t":1725379200}
+{"o":2705.0898973764,"h":2735.5448305479,"l":2703.0470347879,"c":2708.4033556111,"v":294176.0765472366,"t":1725382800}
+{"o":2708.4033556111,"h":2738.2822654759,"l":2700.757353964,"c":2726.5801883517,"v":264999.8493369815,"t":1725386400}
+{"o":2726.5801883517,"h":2752.2287751231,"l":2722.1556782253,"c":2725.3981486365,"v":296569.3231865728,"t":1725390000}
+{"o":2725.3981486365,"h":2738.7802545881,"l":2707.8973387331,"c":2717.9566690457,"v":224466.2674593254,"t":1725393600}
+{"o":2717.9566690457,"h":2720.3904455083,"l":2691.8673491081,"c":2708.9685109243,"v":235676.2067839607,"t":1725397200}
+{"o":2708.9685109243,"h":2713.834624829,"l":2693.6432091982,"c":2695.7238734602,"v":150230.8842043442,"t":1725400800}
+{"o":2695.7238734602,"h":2697.3428131191,"l":2646.5519159733,"c":2655.9688660784,"v":289048.6112963302,"t":1725404400}
+{"o":2655.9688660784,"h":2682.3936608862,"l":2582.8076002798,"c":2635.9964383076,"v":331939.2670049237,"t":1725408000}
+{"o":2635.9964383076,"h":2655.8219105664,"l":2551.5386689233,"c":2641.1175365176,"v":772107.1621778494,"t":1725411600}
+{"o":2641.1175365176,"h":2655.9723143116,"l":2627.5794017364,"c":2646.8854652376,"v":236512.5783862387,"t":1725415200}
+{"o":2646.8854652376,"h":2664.4656549629,"l":2645.0544127094,"c":2658.1810017202,"v":176256.3300342019,"t":1725418800}
+{"o":2658.1810017202,"h":2663.5692835628,"l":2641.8368245922,"c":2661.0294973437,"v":160992.2527250842,"t":1725422400}
+{"o":2661.0294973437,"h":2661.0294973437,"l":2634.8119900561,"c":2639.3876846642,"v":178047.695886945,"t":1725426000}
+{"o":2639.3876846642,"h":2682.4210010202,"l":2639.3876846642,"c":2668.2235037563,"v":248020.6951957129,"t":1725429600}
+{"o":2668.2235037563,"h":2734.9917688571,"l":2667.1977086089,"c":2711.5780056586,"v":427378.527594533,"t":1725433200}
+{"o":2711.5780056586,"h":2720.8863941445,"l":2700.9174014209,"c":2704.6934522369,"v":205524.8535832846,"t":1725436800}
+{"o":2704.6934522369,"h":2721.0808732376,"l":2696.7547039185,"c":2696.9266836346,"v":178461.3411984285,"t":1725440400}
+{"o":2696.9266836346,"h":2702.9817192462,"l":2673.8081412277,"c":2675.6009783102,"v":224800.697525446,"t":1725444000}
+{"o":2675.6009783102,"h":2692.0270731228,"l":2666.8853269452,"c":2674.9542370043,"v":185568.9569270866,"t":1725447600}
+{"o":2674.9542370043,"h":2697.1048874072,"l":2663.3286475529,"c":2677.9531342818,"v":261469.6485630382,"t":1725451200}
+{"o":2677.9531342818,"h":2694.8850372211,"l":2662.4995285456,"c":2691.6244132574,"v":333901.7262350292,"t":1725454800}
+{"o":2691.6244132574,"h":2782.4134351918,"l":2677.5987111995,"c":2766.2015056355,"v":591857.2369418791,"t":1725458400}
+{"o":2766.2015056355,"h":2793.8533112071,"l":2743.2657093175,"c":2785.6637650954,"v":528838.1024013595,"t":1725462000}
+{"o":2785.6637650954,"h":2810.5757857964,"l":2762.2853952934,"c":2787.8627205051,"v":433040.4567183018,"t":1725465600}
+{"o":2787.8627205051,"h":2792.8228888281,"l":2760.3783736287,"c":2760.7070791832,"v":291244.1438508104,"t":1725469200}
+{"o":2760.7070791832,"h":2779.8695567325,"l":2760.4932807321,"c":2769.3778821745,"v":248200.5149054419,"t":1725472800}
+{"o":2769.3778821745,"h":2786.7465196477,"l":2762.7047478377,"c":2773.7972707024,"v":209815.6753764614,"t":1725476400}
+{"o":2773.7972707024,"h":2792.0655135782,"l":2766.0901514854,"c":2787.2741838629,"v":209812.9874320368,"t":1725480000}
+{"o":2787.2741838629,"h":2799.2663599745,"l":2781.1097258324,"c":2794.9146604676,"v":166555.3466406138,"t":1725483600}
+{"o":2794.9146604676,"h":2803.5676158916,"l":2778.358128418,"c":2791.3493518819,"v":195530.3144261564,"t":1725487200}
+{"o":2791.3493518819,"h":2797.1155893167,"l":2773.8341858292,"c":2780.5501247721,"v":169335.3006663184,"t":1725490800}
+{"o":2780.5501247721,"h":2797.5393437495,"l":2766.6396299247,"c":2766.7143845488,"v":185678.3488652094,"t":1725494400}
+{"o":2766.7143845488,"h":2795.2812126787,"l":2766.7143845488,"c":2786.0364869931,"v":184929.0377182137,"t":1725498000}
+{"o":2786.0364869931,"h":2792.5481900345,"l":2768.3052352962,"c":2770.4652655559,"v":232161.1214004747,"t":1725501600}
+{"o":2770.4652655559,"h":2770.4652655559,"l":2733.0140738583,"c":2739.6474077472,"v":276267.5257244815,"t":1725505200}
+{"o":2739.6474077472,"h":2794.7493960952,"l":2733.6755846394,"c":2778.5769355129,"v":216115.6374068271,"t":1725508800}
+{"o":2778.5769355129,"h":2781.6183333477,"l":2751.9682299828,"c":2755.3020226487,"v":207456.4415068786,"t":1725512400}
+{"o":2755.3020226487,"h":2760.9979508573,"l":2723.6776033964,"c":2749.0817900389,"v":219559.7726306375,"t":1725516000}
+{"o":2749.0817900389,"h":2775.7382846478,"l":2747.2152078429,"c":2770.6360794709,"v":177757.6969019745,"t":1725519600}
+{"o":2770.6360794709,"h":2785.628673158,"l":2754.9849709431,"c":2763.515340115,"v":184674.1601660954,"t":1725523200}
+{"o":2763.515340115,"h":2765.6543588483,"l":2741.6769796754,"c":2753.2269504984,"v":175875.4565782938,"t":1725526800}
+{"o":2753.2269504984,"h":2764.0213683881,"l":2743.2725380913,"c":2759.1079675847,"v":193566.1377675202,"t":1725530400}
+{"o":2759.1079675847,"h":2772.2091194574,"l":2749.1568384668,"c":2765.3041284813,"v":161342.6396812512,"t":1725534000}
+{"o":2765.3041284813,"h":2791.8970065591,"l":2745.4805887037,"c":2776.4468089397,"v":335252.2805689762,"t":1725537600}
+{"o":2776.4468089397,"h":2808.6060357628,"l":2771.8694633648,"c":2800.5362710144,"v":418906.2230959071,"t":1725541200}
+{"o":2800.5362710144,"h":2818.2044727526,"l":2745.6330578692,"c":2745.7503476447,"v":500040.5888490643,"t":1725544800}
+{"o":2745.7503476447,"h":2755.0273096641,"l":2702.6820425454,"c":2718.8704652326,"v":495525.273237341,"t":1725548400}
+{"o":2718.8704652326,"h":2729.6597467968,"l":2694.7839803273,"c":2707.4168151805,"v":328091.7668309982,"t":1725552000}
+{"o":2707.4168151805,"h":2723.6533356021,"l":2698.4629268392,"c":2721.6522721483,"v":294149.2542245902,"t":1725555600}
+{"o":2721.6522721483,"h":2729.1844583995,"l":2707.1489245088,"c":2717.7580329711,"v":258925.4594668331,"t":1725559200}
+{"o":2717.7580329711,"h":2719.2865263805,"l":2654.0592197348,"c":2673.1541050368,"v":458774.6534261316,"t":1725562800}
+{"o":2673.1541050368,"h":2685.4367012801,"l":2664.7756066501,"c":2671.0153473765,"v":211445.6724180126,"t":1725566400}
+{"o":2671.0153473765,"h":2699.2843308551,"l":2670.2868008723,"c":2694.7065243679,"v":224888.5414649491,"t":1725570000}
+{"o":2694.7065243679,"h":2703.1882861974,"l":2672.6436503792,"c":2696.7426147273,"v":170633.6190557472,"t":1725573600}
+{"o":2696.7426147273,"h":2700.2890537182,"l":2686.4086331859,"c":2693.3194215363,"v":157147.0939653934,"t":1725577200}
+{"o":2693.3194215363,"h":2703.1900532177,"l":2677.3482204907,"c":2694.5816308976,"v":201391.6076417428,"t":1725580800}
+{"o":2694.5816308976,"h":2719.1596581672,"l":2680.2968337094,"c":2711.5703500374,"v":198824.0212513252,"t":1725584400}
+{"o":2711.5703500374,"h":2737.144999719,"l":2705.0139479243,"c":2731.8037423219,"v":208626.9282157581,"t":1725588000}
+{"o":2731.8037423219,"h":2756.4559451488,"l":2720.3593875194,"c":2738.1539773556,"v":196644.2428858639,"t":1725591600}
+{"o":2738.1539773556,"h":2748.6104080607,"l":2731.5804697467,"c":2732.7750728993,"v":176144.466089377,"t":1725595200}
+{"o":2732.7750728993,"h":2766.2715417902,"l":2714.0145976161,"c":2756.3226398016,"v":177146.6021030113,"t":1725598800}
+{"o":2756.3226398016,"h":2760.6184252783,"l":2745.3922647678,"c":2756.6612819493,"v":146594.700971903,"t":1725602400}
+{"o":2756.6612819493,"h":2757.6664394722,"l":2672.6581344478,"c":2711.8312765786,"v":320684.6908232508,"t":1725606000}
+{"o":2711.8312765786,"h":2733.3588802855,"l":2709.0454438394,"c":2719.4533097734,"v":195281.9136681981,"t":1725609600}
+{"o":2719.4533097734,"h":2742.2927607894,"l":2715.5817286325,"c":2738.7561352866,"v":165099.2195181219,"t":1725613200}
+{"o":2738.7561352866,"h":2773.9621210451,"l":2737.8870585001,"c":2761.4572918453,"v":241406.3265738796,"t":1725616800}
+{"o":2761.4572918453,"h":2765.7183494092,"l":2747.3554440752,"c":2757.5928234643,"v":224644.6975370821,"t":1725620400}
+{"o":2757.5928234643,"h":2838.9280751934,"l":2745.6805008045,"c":2827.127753532,"v":689284.7793380698,"t":1725624000}
+{"o":2827.127753532,"h":2842.307611163,"l":2756.1483339106,"c":2770.8865725913,"v":607588.5099886861,"t":1725627600}
+{"o":2770.8865725913,"h":2770.8865725913,"l":2709.5251590766,"c":2731.6272640718,"v":761289.2009798093,"t":1725631200}
+{"o":2731.6272640718,"h":2750.9531079081,"l":2680.5669824658,"c":2709.892865387,"v":647030.122692398,"t":1725634800}
+{"o":2709.892865387,"h":2714.6317005174,"l":2649.9152074372,"c":2675.0568806433,"v":743754.5135983892,"t":1725638400}
+{"o":2675.0568806433,"h":2706.360187283,"l":2654.7411169061,"c":2681.7565162054,"v":456469.5035278464,"t":1725642000}
+{"o":2681.7565162054,"h":2685.0916492744,"l":2638.891685432,"c":2641.7136637576,"v":420597.5819353157,"t":1725645600}
+{"o":2641.7136637576,"h":2667.6944192923,"l":2617.3373727211,"c":2646.4908634802,"v":513617.0573390015,"t":1725649200}
+{"o":2646.4908634802,"h":2665.4081962977,"l":2557.915707702,"c":2565.6537925715,"v":597033.3878421669,"t":1725652800}
+{"o":2565.6537925715,"h":2639.6042646412,"l":2552.3889282971,"c":2639.6042646412,"v":491558.4582058577,"t":1725656400}
+{"o":2639.6042646412,"h":2653.8273241162,"l":2623.6376664845,"c":2639.2261869932,"v":223533.7796830661,"t":1725660000}
+{"o":2639.2261869932,"h":2651.1413194819,"l":2636.2206630651,"c":2646.8305549397,"v":177450.0308287159,"t":1725663600}
+{"o":2646.8305549397,"h":2661.1433188319,"l":2641.9468148108,"c":2644.6391675503,"v":242338.312011453,"t":1725667200}
+{"o":2644.6391675503,"h":2650.1417314578,"l":2627.6494989661,"c":2636.0399214904,"v":173551.0454841083,"t":1725670800}
+{"o":2636.0399214904,"h":2654.2998109172,"l":2632.2519449939,"c":2648.2575789893,"v":149807.1690845586,"t":1725674400}
+{"o":2648.2575789893,"h":2655.6513206358,"l":2646.1513820003,"c":2649.2749477752,"v":132926.5739169037,"t":1725678000}
+{"o":2649.2749477752,"h":2671.4619046877,"l":2647.7643932405,"c":2670.4493576253,"v":174806.8652781088,"t":1725681600}
+{"o":2670.4493576253,"h":2693.7338795746,"l":2668.090755417,"c":2686.3721307557,"v":208462.4717136263,"t":1725685200}
+{"o":2686.3721307557,"h":2698.1585507137,"l":2683.6906547202,"c":2696.4249972276,"v":170702.9589239878,"t":1725688800}
+{"o":2696.4249972276,"h":2719.8489549966,"l":2690.368883219,"c":2701.5802520024,"v":188628.1544298278,"t":1725692400}
+{"o":2701.5802520024,"h":2704.9273613708,"l":2685.241658612,"c":2697.744081914,"v":155234.7185874184,"t":1725696000}
+{"o":2697.744081914,"h":2702.4094202826,"l":2683.9905257451,"c":2690.8921549438,"v":131144.8527102761,"t":1725699600}
+{"o":2690.8921549438,"h":2699.8888673425,"l":2686.1168253384,"c":2686.1168253384,"v":138952.3283851795,"t":1725703200}
+{"o":2686.1168253384,"h":2697.9502742545,"l":2682.5605533287,"c":2688.2249723166,"v":131756.5514621427,"t":1725706800}
+{"o":2688.2249723166,"h":2704.9848592447,"l":2688.2249723166,"c":2696.7082856033,"v":137788.8125269149,"t":1725710400}
+{"o":2696.7082856033,"h":2704.994363346,"l":2673.9780003062,"c":2690.6128589186,"v":197630.7420090898,"t":1725714000}
+{"o":2690.6128589186,"h":2708.2434386825,"l":2688.0066331529,"c":2707.0441396452,"v":189365.4355058092,"t":1725717600}
+{"o":2707.0441396452,"h":2740.8224469532,"l":2707.0441396452,"c":2727.5755202229,"v":303554.6714394465,"t":1725721200}
+{"o":2727.5755202229,"h":2734.7949170435,"l":2698.0093595303,"c":2699.5759075686,"v":235712.4921376554,"t":1725724800}
+{"o":2699.5759075686,"h":2708.8046859151,"l":2678.8547950055,"c":2684.7114799643,"v":251874.2328000955,"t":1725728400}
+{"o":2684.7114799643,"h":2708.1736164498,"l":2672.7296961247,"c":2700.5870707689,"v":239443.1946342151,"t":1725732000}
+{"o":2700.5870707689,"h":2727.8497972304,"l":2698.7845128234,"c":2716.6154446064,"v":179235.1429747448,"t":1725735600}
+{"o":2716.6154446064,"h":2719.1664516984,"l":2694.8182692864,"c":2694.8182692864,"v":148698.2624546303,"t":1725739200}
+{"o":2694.8182692864,"h":2706.8899598039,"l":2682.1804911346,"c":2686.2458858347,"v":157688.4233727512,"t":1725742800}
+{"o":2686.2458858347,"h":2694.626341718,"l":2665.1934530156,"c":2683.7390363652,"v":140188.3531458019,"t":1725746400}
+{"o":2683.7390363652,"h":2706.3760860432,"l":2676.2880816646,"c":2703.6909066204,"v":120628.9644955001,"t":1725750000}
+{"o":2703.6909066204,"h":2708.5452153231,"l":2686.2297115387,"c":2699.9246291961,"v":145089.4138526942,"t":1725753600}
+{"o":2699.9246291961,"h":2715.6361435019,"l":2698.8550405053,"c":2708.017402635,"v":135864.6104294959,"t":1725757200}
+{"o":2708.017402635,"h":2718.6106673217,"l":2707.1181520586,"c":2713.7808964821,"v":140906.4931004322,"t":1725760800}
+{"o":2713.7808964821,"h":2720.4592680634,"l":2705.8334042002,"c":2715.2582416104,"v":114435.3167427023,"t":1725764400}
+{"o":2715.2582416104,"h":2725.1257017844,"l":2710.825642584,"c":2719.5453567844,"v":122300.4297936408,"t":1725768000}
+{"o":2719.5453567844,"h":2719.7974430567,"l":2706.610685697,"c":2706.610685697,"v":151932.864270508,"t":1725771600}
+{"o":2706.610685697,"h":2720.8061135667,"l":2706.5293785806,"c":2717.5738468392,"v":97262.8923331086,"t":1725775200}
+{"o":2717.5738468392,"h":2753.8975804727,"l":2716.3382853168,"c":2743.2823991101,"v":185635.1839738369,"t":1725778800}
+{"o":2743.2823991101,"h":2749.3094902706,"l":2734.5292424592,"c":2747.6535918578,"v":205235.9073819515,"t":1725782400}
+{"o":2747.6535918578,"h":2772.5604881904,"l":2744.7017794728,"c":2745.7937620332,"v":229940.4431226352,"t":1725786000}
+{"o":2745.7937620332,"h":2767.719914833,"l":2744.5200905827,"c":2765.6939217521,"v":152555.0913289481,"t":1725789600}
+{"o":2765.6939217521,"h":2771.8159457851,"l":2752.2548250973,"c":2754.003197524,"v":145156.6104756593,"t":1725793200}
+{"o":2754.003197524,"h":2757.673227411,"l":2723.1826673672,"c":2725.6991058993,"v":186226.9689496969,"t":1725796800}
+{"o":2725.6991058993,"h":2732.4764770485,"l":2716.4403856852,"c":2730.5750138898,"v":174214.9205708065,"t":1725800400}
+{"o":2730.5750138898,"h":2733.9125373005,"l":2701.411261002,"c":2701.411261002,"v":267760.5385935783,"t":1725804000}
+{"o":2701.411261002,"h":2709.262810886,"l":2680.6102072406,"c":2683.2820089963,"v":413552.1178711893,"t":1725807600}
+{"o":2683.2820089963,"h":2717.1338866644,"l":2680.8708023553,"c":2704.3386018467,"v":194214.1433530295,"t":1725811200}
+{"o":2704.3386018467,"h":2737.4086443204,"l":2703.7718279128,"c":2736.1610843201,"v":177821.7498382688,"t":1725814800}
+{"o":2736.1610843201,"h":2738.1877516377,"l":2722.2886748105,"c":2726.4607250584,"v":159974.8077660222,"t":1725818400}
+{"o":2726.4607250584,"h":2732.8362631564,"l":2718.3192581782,"c":2724.3717842295,"v":125750.155758226,"t":1725822000}
+{"o":2724.3717842295,"h":2729.5495240462,"l":2717.0230198836,"c":2726.5218444688,"v":113718.6362915734,"t":1725825600}
+{"o":2726.5218444688,"h":2749.7113801811,"l":2726.2195283436,"c":2734.6606236733,"v":224806.9103791144,"t":1725829200}
+{"o":2734.6606236733,"h":2787.5782002264,"l":2725.6673193713,"c":2738.0910814986,"v":458074.4364602726,"t":1725832800}
+{"o":2738.0910814986,"h":2759.128170994,"l":2704.6165839511,"c":2743.0407044809,"v":186827.9901580557,"t":1725836400}
+{"o":2743.0407044809,"h":2762.018790855,"l":2722.7699305178,"c":2742.8804058957,"v":237711.8027229914,"t":1725840000}
+{"o":2742.8804058957,"h":2757.9591898102,"l":2724.0719020829,"c":2736.3262395719,"v":240884.363894411,"t":1725843600}
+{"o":2736.3262395719,"h":2739.0254350391,"l":2705.7683826044,"c":2726.1293595952,"v":207363.4054712994,"t":1725847200}
+{"o":2726.1293595952,"h":2726.6448134787,"l":2696.6701957264,"c":2710.9486116237,"v":186432.2339621086,"t":1725850800}
+{"o":2710.9486116237,"h":2728.7022702913,"l":2696.0143660006,"c":2712.1275226012,"v":144779.4335337697,"t":1725854400}
+{"o":2712.1275226012,"h":2717.1584287387,"l":2696.0920644026,"c":2702.2156770647,"v":147492.2165703296,"t":1725858000}
+{"o":2702.2156770647,"h":2729.194462854,"l":2699.4273786265,"c":2721.0619179211,"v":192948.7364379416,"t":1725861600}
+{"o":2721.0619179211,"h":2736.8081773232,"l":2690.7949394495,"c":2714.4866954274,"v":155304.469691406,"t":1725865200}
+{"o":2714.4866954274,"h":2733.1766371841,"l":2711.7868321695,"c":2726.9569180951,"v":220094.9876828039,"t":1725868800}
+{"o":2726.9569180951,"h":2749.2945884719,"l":2714.332198426,"c":2717.9369602811,"v":217559.3321110111,"t":1725872400}
+{"o":2717.9369602811,"h":2736.5888093924,"l":2712.053631995,"c":2725.5853531386,"v":160050.6662580176,"t":1725876000}
+{"o":2725.5853531386,"h":2728.0684895569,"l":2711.6396061061,"c":2716.4003695717,"v":141374.1276354945,"t":1725879600}
+{"o":2716.4003695717,"h":2718.1762948192,"l":2697.5886752875,"c":2713.7488160767,"v":218634.2252763072,"t":1725883200}
+{"o":2713.7488160767,"h":2733.1939932818,"l":2701.0782240791,"c":2723.3888109263,"v":305371.1500797975,"t":1725886800}
+{"o":2723.3888109263,"h":2731.366960001,"l":2665.4997483011,"c":2669.8919634033,"v":393420.4133109785,"t":1725890400}
+{"o":2669.8919634033,"h":2700.3011339468,"l":2665.4385372947,"c":2694.8312496578,"v":302793.2921680178,"t":1725894000}
+{"o":2694.8312496578,"h":2808.289435848,"l":2692.0892549711,"c":2784.7176566983,"v":597800.1766407893,"t":1725897600}
+{"o":2784.7176566983,"h":2809.9430216691,"l":2780.6890339062,"c":2789.0482498134,"v":418424.8881588798,"t":1725901200}
+{"o":2789.0482498134,"h":2801.6822763261,"l":2776.1418255632,"c":2796.2705416094,"v":325733.2226680632,"t":1725904800}
+{"o":2796.2705416094,"h":2837.5598480048,"l":2663.4503996408,"c":2702.6729641809,"v":302585.4968113154,"t":1725908400}
+{"o":2702.6729641809,"h":2708.6082251441,"l":2677.4391987441,"c":2696.6520107505,"v":238238.8899630564,"t":1725912000}
+{"o":2696.6520107505,"h":2743.7533919128,"l":2692.1576660802,"c":2705.2609291058,"v":450851.0750149552,"t":1725915600}
+{"o":2705.2609291058,"h":2716.283545923,"l":2659.6159125616,"c":2669.0111690346,"v":264428.5748337018,"t":1725919200}
+{"o":2669.0111690346,"h":2685.2207363346,"l":2659.9990939805,"c":2681.5317386526,"v":203292.7272472529,"t":1725922800}
+{"o":2681.5317386526,"h":2684.6447873877,"l":2649.5702761059,"c":2660.9434913918,"v":228050.8271902757,"t":1725926400}
+{"o":2660.9434913918,"h":2675.2053658047,"l":2639.6701342792,"c":2653.4792520299,"v":170648.3816425484,"t":1725930000}
+{"o":2653.4792520299,"h":2658.7972207869,"l":2643.4575028665,"c":2655.500555614,"v":142503.3633821438,"t":1725933600}
+{"o":2655.500555614,"h":2657.45940775,"l":2643.0063841422,"c":2645.4603592382,"v":164505.4714066435,"t":1725937200}
+{"o":2645.4603592382,"h":2657.3454690951,"l":2637.8602705672,"c":2646.0615973392,"v":139165.1587189773,"t":1725940800}
+{"o":2646.0615973392,"h":2678.7223183786,"l":2644.457208712,"c":2678.7223183786,"v":137031.1351079172,"t":1725944400}
+{"o":2678.7223183786,"h":2678.7223183786,"l":2662.0612991781,"c":2665.398867342,"v":130590.4792469997,"t":1725948000}
+{"o":2665.398867342,"h":2692.5761522938,"l":2661.311378405,"c":2686.7915139815,"v":211931.4582776662,"t":1725951600}
+{"o":2686.7915139815,"h":2696.9010173802,"l":2675.1966218418,"c":2680.1215378294,"v":188871.3057701277,"t":1725955200}
+{"o":2680.1215378294,"h":2687.1655231435,"l":2671.6836145624,"c":2677.4835650531,"v":140905.4297334446,"t":1725958800}
+{"o":2677.4835650531,"h":2690.0840883607,"l":2668.0433514324,"c":2685.5214073148,"v":158212.887044141,"t":1725962400}
+{"o":2685.5214073148,"h":2694.5184074869,"l":2678.8637089823,"c":2691.4618683551,"v":143989.5409905726,"t":1725966000}
+{"o":2691.4618683551,"h":2698.3719003497,"l":2673.3522217287,"c":2675.1701977947,"v":161867.2566240852,"t":1725969600}
+{"o":2675.1701977947,"h":2677.2964555484,"l":2654.2382948536,"c":2668.0022252346,"v":262307.9623229972,"t":1725973200}
+{"o":2668.0022252346,"h":2707.0108260059,"l":2661.3459615773,"c":2689.5951802368,"v":416014.9123261567,"t":1725976800}
+{"o":2689.5951802368,"h":2713.7561390658,"l":2670.3945952833,"c":2670.6663185502,"v":335025.6301627868,"t":1725980400}
+{"o":2670.6663185502,"h":2684.733939979,"l":2662.4619763124,"c":2676.1822690218,"v":272478.8081728939,"t":1725984000}
+{"o":2676.1822690218,"h":2724.9669546023,"l":2674.2690780539,"c":2702.5513353993,"v":290920.1887632928,"t":1725987600}
+{"o":2702.5513353993,"h":2746.1433257427,"l":2702.5513353993,"c":2723.0643511868,"v":452325.159942274,"t":1725991200}
+{"o":2723.0643511868,"h":2726.9085644654,"l":2703.2723423388,"c":2720.073953166,"v":300495.3610257755,"t":1725994800}
+{"o":2720.073953166,"h":2739.0231521055,"l":2701.1525552013,"c":2701.1525552013,"v":226899.0797622633,"t":1725998400}
+{"o":2701.1525552013,"h":2708.6318448968,"l":2690.6618805674,"c":2694.9582613775,"v":212761.2550429197,"t":1726002000}
+{"o":2694.9582613775,"h":2709.1565021608,"l":2640.0548921904,"c":2656.2893478681,"v":183203.9706351627,"t":1726005600}
+{"o":2656.2893478681,"h":2658.7386627434,"l":2638.040863959,"c":2642.7330641426,"v":127371.6546466446,"t":1726009200}
+{"o":2642.7330641426,"h":2649.4503769198,"l":2631.061694158,"c":2639.2342674439,"v":168429.4148273269,"t":1726012800}
+{"o":2639.2342674439,"h":2640.4431380099,"l":2595.4016551278,"c":2597.8459200642,"v":350636.9981925945,"t":1726016400}
+{"o":2597.8459200642,"h":2617.5067219359,"l":2596.5092449192,"c":2608.6811545069,"v":230395.3373639913,"t":1726020000}
+{"o":2608.6811545069,"h":2610.7617707745,"l":2595.7976696072,"c":2601.1175838094,"v":183862.0234499697,"t":1726023600}
+{"o":2601.1175838094,"h":2601.1175838094,"l":2561.6543439531,"c":2574.8930308346,"v":253433.7510678228,"t":1726027200}
+{"o":2574.8930308346,"h":2575.7406230157,"l":2552.95369216,"c":2557.2703856731,"v":198616.730863292,"t":1726030800}
+{"o":2557.2703856731,"h":2645.6803308931,"l":2552.1281747168,"c":2625.8790996282,"v":200653.4967744415,"t":1726034400}
+{"o":2625.8790996282,"h":2643.9086380896,"l":2623.9043137327,"c":2641.4548529968,"v":222606.6338980932,"t":1726038000}
+{"o":2641.4548529968,"h":2641.6626875525,"l":2611.5392121113,"c":2619.2418349789,"v":232699.851057678,"t":1726041600}
+{"o":2619.2418349789,"h":2628.2793890539,"l":2615.8105993912,"c":2623.2882153289,"v":176371.2395895969,"t":1726045200}
+{"o":2623.2882153289,"h":2631.0949997677,"l":2577.7134467889,"c":2616.8105644971,"v":212215.8923052072,"t":1726048800}
+{"o":2616.8105644971,"h":2641.5679288879,"l":2616.8105644971,"c":2635.3274523075,"v":198168.1580729503,"t":1726052400}
+{"o":2635.3274523075,"h":2650.7378482355,"l":2612.1063250505,"c":2637.5635434842,"v":437343.3913382379,"t":1726056000}
+{"o":2637.5635434842,"h":2664.1370559384,"l":2582.9451663487,"c":2589.9916487826,"v":469500.683231767,"t":1726059600}
+{"o":2589.9916487826,"h":2599.1390471926,"l":2561.5889971712,"c":2590.495372592,"v":418482.1629191647,"t":1726063200}
+{"o":2590.495372592,"h":2644.6242682551,"l":2579.3792681782,"c":2620.6113882634,"v":420611.3106857092,"t":1726066800}
+{"o":2620.6113882634,"h":2646.9073991293,"l":2618.9752735489,"c":2637.6456680809,"v":369151.894232168,"t":1726070400}
+{"o":2637.6456680809,"h":2666.930252536,"l":2636.0435854745,"c":2659.0724749917,"v":370802.8983885383,"t":1726074000}
+{"o":2659.0724749917,"h":2669.0022516451,"l":2626.866212503,"c":2643.0145411964,"v":348959.0978488189,"t":1726077600}
+{"o":2643.0145411964,"h":2656.3889475212,"l":2631.0111935578,"c":2652.2216680376,"v":259495.1670045564,"t":1726081200}
+{"o":2652.2216680376,"h":2660.1124633425,"l":2644.5718961103,"c":2649.801079213,"v":178478.2374739196,"t":1726084800}
+{"o":2649.801079213,"h":2656.0442166987,"l":2637.8659044199,"c":2645.1028236656,"v":195155.8767896203,"t":1726088400}
+{"o":2645.1028236656,"h":2649.7321538521,"l":2640.6258615823,"c":2648.3706378038,"v":142207.5669397383,"t":1726092000}
+{"o":2648.3706378038,"h":2654.7085908304,"l":2642.4825410423,"c":2646.5164246333,"v":136235.57556541,"t":1726095600}
+{"o":2646.5164246333,"h":2682.998121374,"l":2645.2159879631,"c":2669.8877956899,"v":279132.8217027213,"t":1726099200}
+{"o":2669.8877956899,"h":2695.2120180172,"l":2669.8877956899,"c":2693.5132207768,"v":199534.191630509,"t":1726102800}
+{"o":2693.5132207768,"h":2718.3935471472,"l":2691.4859902721,"c":2706.2986563071,"v":290602.9410845812,"t":1726106400}
+{"o":2706.2986563071,"h":2718.0063200311,"l":2699.2686210882,"c":2710.8517413686,"v":218257.6450491501,"t":1726110000}
+{"o":2710.8517413686,"h":2722.8310563609,"l":2699.256333967,"c":2702.6763928507,"v":172942.0614684772,"t":1726113600}
+{"o":2702.6763928507,"h":2708.0203914516,"l":2687.6263237296,"c":2696.4296986374,"v":188145.7738826401,"t":1726117200}
+{"o":2696.4296986374,"h":2725.9438749288,"l":2684.1191250604,"c":2689.5078016443,"v":140877.2275762291,"t":1726120800}
+{"o":2689.5078016443,"h":2702.3952888625,"l":2686.5347377758,"c":2696.5039432093,"v":190729.8539249298,"t":1726124400}
+{"o":2696.5039432093,"h":2705.7192763095,"l":2692.9189194612,"c":2696.4255352274,"v":199870.5235510459,"t":1726128000}
+{"o":2696.4255352274,"h":2698.8418660559,"l":2685.3100690978,"c":2686.20496655,"v":149555.9811559028,"t":1726131600}
+{"o":2686.20496655,"h":2694.141851475,"l":2682.0082906534,"c":2684.138325079,"v":155475.9989465339,"t":1726135200}
+{"o":2684.138325079,"h":2698.6363473349,"l":2682.257989953,"c":2692.9945828224,"v":183626.5663226683,"t":1726138800}
+{"o":2692.9945828224,"h":2701.6373761806,"l":2678.699608424,"c":2680.4588903981,"v":217428.3968575495,"t":1726142400}
+{"o":2680.4588903981,"h":2699.2524562482,"l":2676.0598594873,"c":2687.2205394839,"v":244075.9338869908,"t":1726146000}
+{"o":2687.2205394839,"h":2733.820798829,"l":2683.1300602218,"c":2684.1947846823,"v":332624.2322912511,"t":1726149600}
+{"o":2684.1947846823,"h":2707.6256240258,"l":2665.6368063155,"c":2667.850859173,"v":334927.3191461908,"t":1726153200}
+{"o":2667.850859173,"h":2694.2373048189,"l":2666.905734029,"c":2691.966725698,"v":263569.7573722643,"t":1726156800}
+{"o":2691.966725698,"h":2707.1781370056,"l":2686.3785216616,"c":2704.2058528013,"v":263495.039782047,"t":1726160400}
+{"o":2704.2058528013,"h":2711.8711439248,"l":2690.5626430197,"c":2700.4380762342,"v":231969.3794504216,"t":1726164000}
+{"o":2700.4380762342,"h":2712.7654014859,"l":2697.751696905,"c":2711.1413219675,"v":215255.3059054115,"t":1726167600}
+{"o":2711.1413219675,"h":2721.9820831127,"l":2699.0027139674,"c":2713.9013755477,"v":341141.1693413353,"t":1726171200}
+{"o":2713.9013755477,"h":2725.7890827965,"l":2702.0459861747,"c":2707.8782695916,"v":233512.8173453693,"t":1726174800}
+{"o":2707.8782695916,"h":2737.5991339274,"l":2706.9951107029,"c":2725.0063265463,"v":181752.5441599523,"t":1726178400}
+{"o":2725.0063265463,"h":2726.7009171572,"l":2715.388812755,"c":2718.0116965322,"v":271277.4963686602,"t":1726182000}
+{"o":2718.0116965322,"h":2721.6768125644,"l":2705.6842741532,"c":2708.1234092327,"v":205942.5265550921,"t":1726185600}
+{"o":2708.1234092327,"h":2709.9665047172,"l":2610.5521294512,"c":2619.9038602251,"v":172261.0238767859,"t":1726189200}
+{"o":2619.9038602251,"h":2623.2383218103,"l":2610.693916439,"c":2617.3456126171,"v":305031.6070637134,"t":1726192800}
+{"o":2617.3456126171,"h":2622.2489753193,"l":2610.501257362,"c":2611.5489309031,"v":216988.1385362249,"t":1726196400}
+{"o":2611.5489309031,"h":2618.9402763542,"l":2606.1363617658,"c":2609.3603807908,"v":135614.1314733503,"t":1726200000}
+{"o":2609.3603807908,"h":2620.0868446074,"l":2593.0030528006,"c":2602.0958432713,"v":121364.8982238639,"t":1726203600}
+{"o":2602.0958432713,"h":2606.4851629555,"l":2583.5294641134,"c":2587.8190539102,"v":108662.4907696084,"t":1726207200}
+{"o":2587.8190539102,"h":2604.1873943633,"l":2587.0769322119,"c":2602.8295470285,"v":166688.6325360663,"t":1726210800}
+{"o":2602.8295470285,"h":2605.1332014346,"l":2588.4659527499,"c":2589.6727705682,"v":134731.6784194162,"t":1726214400}
+{"o":2589.6727705682,"h":2599.8275142254,"l":2573.4419461175,"c":2573.9430623824,"v":117495.2072185087,"t":1726218000}
+{"o":2573.9430623824,"h":2587.6127408923,"l":2565.0253107442,"c":2583.4505300309,"v":186158.8024173953,"t":1726221600}
+{"o":2583.4505300309,"h":2583.7926064304,"l":2552.3339294188,"c":2553.4225107484,"v":238407.4290762743,"t":1726225200}
+{"o":2553.4225107484,"h":2598.1504101546,"l":2535.8630052139,"c":2586.3315596076,"v":306002.3815916363,"t":1726228800}
+{"o":2586.3315596076,"h":2593.3074280271,"l":2574.0535864692,"c":2590.1597625774,"v":253606.9941584246,"t":1726232400}
+{"o":2590.1597625774,"h":2613.9322712918,"l":2577.8505614447,"c":2613.5291113182,"v":317845.0742200256,"t":1726236000}
+{"o":2613.5291113182,"h":2681.3208189351,"l":2611.2214977922,"c":2667.5558214182,"v":497271.2868932154,"t":1726239600}
+{"o":2667.5558214182,"h":2692.3519288766,"l":2654.9271155072,"c":2664.5487171786,"v":412954.3567465808,"t":1726243200}
+{"o":2664.5487171786,"h":2689.2750571774,"l":2565.714218168,"c":2580.2105099679,"v":431680.7859865758,"t":1726246800}
+{"o":2580.2105099679,"h":2599.7166718958,"l":2572.4789291995,"c":2590.8986725549,"v":363961.6510879403,"t":1726250400}
+{"o":2590.8986725549,"h":2601.0244670391,"l":2557.8855825663,"c":2579.003221468,"v":249605.4223254656,"t":1726254000}
+{"o":2579.003221468,"h":2594.2285902837,"l":2576.9399000201,"c":2582.1400321728,"v":238742.1986372287,"t":1726257600}
+{"o":2582.1400321728,"h":2609.1680858839,"l":2569.4942714635,"c":2594.506679991,"v":289445.4708698008,"t":1726261200}
+{"o":2594.506679991,"h":2613.0205833401,"l":2594.506679991,"c":2604.0797708807,"v":219574.6004400766,"t":1726264800}
+{"o":2604.0797708807,"h":2605.8536742834,"l":2555.7531242627,"c":2567.8038596971,"v":159863.1418179718,"t":1726268400}
+{"o":2567.8038596971,"h":2574.4813268357,"l":2558.0860884142,"c":2559.4690326529,"v":167058.9142810543,"t":1726272000}
+{"o":2559.4690326529,"h":2578.4005477906,"l":2558.7751672618,"c":2571.2204245133,"v":167756.0247486947,"t":1726275600}
+{"o":2571.2204245133,"h":2856.3367068036,"l":2565.2076055536,"c":2647.0578072618,"v":153504.2777177598,"t":1726279200}
+{"o":2647.0578072618,"h":2773.2535120846,"l":2646.7158900882,"c":2750.0951456715,"v":258734.6243218334,"t":1726282800}
+{"o":2750.0951456715,"h":2752.3966220593,"l":2741.9945351332,"c":2742.1924503381,"v":198826.8153864821,"t":1726286400}
+{"o":2742.1924503381,"h":2747.2966330717,"l":2720.5411407007,"c":2721.9430983326,"v":126791.1123483359,"t":1726290000}
+{"o":2721.9430983326,"h":2745.5801416053,"l":2710.9061098957,"c":2732.1476328097,"v":210204.687566551,"t":1726293600}
+{"o":2732.1476328097,"h":2733.5879774901,"l":2721.9458257813,"c":2723.4322512079,"v":156725.4208668536,"t":1726297200}
+{"o":2723.4322512079,"h":2725.7121168954,"l":2706.8453648348,"c":2713.9264264942,"v":157860.105580588,"t":1726300800}
+{"o":2713.9264264942,"h":2723.8321020695,"l":2711.1744165958,"c":2723.8108314978,"v":193650.3655466883,"t":1726304400}
+{"o":2723.8108314978,"h":2723.8108314978,"l":2710.3442289885,"c":2716.1131745218,"v":126873.159541982,"t":1726308000}
+{"o":2716.1131745218,"h":2716.2538704719,"l":2703.0997401112,"c":2710.5887371812,"v":154917.2888450786,"t":1726311600}
+{"o":2710.5887371812,"h":2720.5713050769,"l":2705.1851864479,"c":2715.1130380293,"v":156860.8645062686,"t":1726315200}
+{"o":2715.1130380293,"h":2737.8716546934,"l":2706.4759071906,"c":2736.3727506439,"v":133745.8841003228,"t":1726318800}
+{"o":2736.3727506439,"h":2755.5594602068,"l":2690.833678132,"c":2710.5846009382,"v":205354.3332920098,"t":1726322400}
+{"o":2710.5846009382,"h":2711.6199478719,"l":2694.7266247353,"c":2700.5570906208,"v":138816.3714849187,"t":1726326000}
+{"o":2700.5570906208,"h":2710.7670932563,"l":2697.2644342679,"c":2701.4152409164,"v":158433.7502446096,"t":1726329600}
+{"o":2701.4152409164,"h":2701.4152409164,"l":2690.4999508897,"c":2692.1644400685,"v":135780.8304739521,"t":1726333200}
+{"o":2692.1644400685,"h":2694.9667453566,"l":2666.9498014054,"c":2691.9290637229,"v":281069.8845752418,"t":1726336800}
+{"o":2691.9290637229,"h":2692.2331951465,"l":2682.8936739293,"c":2684.428350988,"v":157849.9677602375,"t":1726340400}
+{"o":2684.428350988,"h":2698.6015675786,"l":2684.3874545665,"c":2692.9961204548,"v":140244.2159986218,"t":1726344000}
+{"o":2692.9961204548,"h":2698.8924349764,"l":2690.2914634319,"c":2692.8888212629,"v":123887.6939127582,"t":1726347600}
+{"o":2692.8888212629,"h":2699.8089226443,"l":2688.5856773176,"c":2696.1095486585,"v":118570.4267101809,"t":1726351200}
+{"o":2696.1095486585,"h":2699.9616240523,"l":2692.306234861,"c":2696.4840980519,"v":91117.0877350486,"t":1726354800}
+{"o":2696.4840980519,"h":2708.0729429703,"l":2693.7107602002,"c":2702.776723522,"v":120429.7383535318,"t":1726358400}
+{"o":2702.776723522,"h":2710.6256611243,"l":2697.6358826679,"c":2709.4463386668,"v":114895.25992305,"t":1726362000}
+{"o":2709.4463386668,"h":2711.5480065944,"l":2700.5653112931,"c":2707.4202776528,"v":106082.2899555712,"t":1726365600}
+{"o":2707.4202776528,"h":2709.5841312537,"l":2701.1407214064,"c":2701.4199566728,"v":179818.6978585089,"t":1726369200}
+{"o":2701.4199566728,"h":2704.5497732117,"l":2691.3894011413,"c":2693.025667753,"v":177886.8360099096,"t":1726372800}
+{"o":2693.025667753,"h":2699.6078547768,"l":2689.0068035646,"c":2694.9390586387,"v":119520.3512123508,"t":1726376400}
+{"o":2694.9390586387,"h":2702.1346357737,"l":2694.825821664,"c":2701.5910812368,"v":115085.7144038277,"t":1726380000}
+{"o":2701.5910812368,"h":2701.6555012064,"l":2691.3174021896,"c":2695.8633920753,"v":129028.8347209313,"t":1726383600}
+{"o":2695.8633920753,"h":2696.4063593574,"l":2684.9919519774,"c":2688.1523000879,"v":120380.1654577664,"t":1726387200}
+{"o":2688.1523000879,"h":2690.0423516781,"l":2680.0033183566,"c":2682.2341874299,"v":107395.5927527637,"t":1726390800}
+{"o":2682.2341874299,"h":2684.1304905322,"l":2670.926263761,"c":2672.9043182938,"v":127552.0661264978,"t":1726394400}
+{"o":2672.9043182938,"h":2672.9043182938,"l":2657.4456694191,"c":2665.911860301,"v":129296.5078984824,"t":1726398000}
+{"o":2665.911860301,"h":2672.0206336937,"l":2655.4741482058,"c":2671.8916012019,"v":139812.4945283573,"t":1726401600}
+{"o":2671.8916012019,"h":2681.3685116221,"l":2663.9237053446,"c":2668.6834274165,"v":185078.7544837756,"t":1726405200}
+{"o":2668.6834274165,"h":2673.0672074796,"l":2646.5619956068,"c":2668.7619207815,"v":201543.9039750882,"t":1726408800}
+{"o":2668.7619207815,"h":2672.8420347312,"l":2659.9062465787,"c":2667.8489309419,"v":181680.0890867099,"t":1726412400}
+{"o":2667.8489309419,"h":2669.9781384364,"l":2629.0148610648,"c":2631.1358350126,"v":194749.6460990772,"t":1726416000}
+{"o":2631.1358350126,"h":2637.3010285245,"l":2612.9390501572,"c":2622.4883709086,"v":245861.3701418894,"t":1726419600}
+{"o":2622.4883709086,"h":2641.9243598655,"l":2619.3103338396,"c":2627.8439333574,"v":238923.0353319829,"t":1726423200}
+{"o":2627.8439333574,"h":2637.7437964274,"l":2622.4759407826,"c":2623.0196676578,"v":159267.2445005095,"t":1726426800}
+{"o":2623.0196676578,"h":2624.4616255605,"l":2610.3593612582,"c":2617.1593993851,"v":173305.9597272024,"t":1726430400}
+{"o":2617.1593993851,"h":2617.3214949104,"l":2567.030164672,"c":2596.5200568481,"v":235851.7220119238,"t":1726434000}
+{"o":2596.5200568481,"h":2597.1975939368,"l":2578.6542135973,"c":2592.1446297593,"v":263279.4607485381,"t":1726437600}
+{"o":2592.1446297593,"h":2600.9284200094,"l":2563.3172390127,"c":2582.2962662158,"v":358380.4886476855,"t":1726441200}
+{"o":2582.2962662158,"h":2590.7229732049,"l":2572.3332282944,"c":2576.8488792136,"v":250328.2300135151,"t":1726444800}
+{"o":2576.8488792136,"h":2576.8488792136,"l":2550.4984098504,"c":2558.4416297279,"v":263242.5573614484,"t":1726448400}
+{"o":2558.4416297279,"h":2564.7292692681,"l":2540.2906805841,"c":2548.0237305198,"v":246638.9255781804,"t":1726452000}
+{"o":2548.0237305198,"h":2568.8097308144,"l":2546.3576568348,"c":2567.7041352531,"v":173870.374296064,"t":1726455600}
+{"o":2567.7041352531,"h":2574.9030570377,"l":2565.5203234525,"c":2567.6201064172,"v":167028.2434551456,"t":1726459200}
+{"o":2567.6201064172,"h":2581.6045326301,"l":2566.4700143508,"c":2580.2723416368,"v":120692.9498848935,"t":1726462800}
+{"o":2580.2723416368,"h":2584.9255870754,"l":2562.8166534312,"c":2566.6992743283,"v":164128.1711495065,"t":1726466400}
+{"o":2566.6992743283,"h":2582.0741903476,"l":2564.4489881609,"c":2579.0854004243,"v":160828.2365007734,"t":1726470000}
+{"o":2579.0854004243,"h":2601.7102071365,"l":2576.1892824429,"c":2588.8940663374,"v":210503.340531968,"t":1726473600}
+{"o":2588.8940663374,"h":2600.0564755088,"l":2571.3665044808,"c":2571.5418397943,"v":193292.6003813595,"t":1726477200}
+{"o":2571.5418397943,"h":2599.7125087549,"l":2567.7682355472,"c":2594.060489881,"v":206455.1446307283,"t":1726480800}
+{"o":2594.060489881,"h":2598.410373737,"l":2588.3276858538,"c":2591.6215218773,"v":153202.5868734833,"t":1726484400}
+{"o":2591.6215218773,"h":2730.8055679955,"l":2583.7299352871,"c":2712.636249577,"v":199565.8349054621,"t":1726488000}
+{"o":2712.636249577,"h":2724.1671927115,"l":2701.5618583167,"c":2722.3205509891,"v":261177.7853359559,"t":1726491600}
+{"o":2722.3205509891,"h":2752.5241310236,"l":2677.552730057,"c":2693.2784464025,"v":342762.04087725,"t":1726495200}
+{"o":2693.2784464025,"h":2725.3656149765,"l":2686.1253968988,"c":2714.8910446164,"v":272257.7096796842,"t":1726498800}
+{"o":2714.8910446164,"h":2720.1610109872,"l":2694.1661071932,"c":2694.3165716928,"v":226695.5116590723,"t":1726502400}
+{"o":2694.3165716928,"h":2721.5578181889,"l":2662.8595538475,"c":2715.3677141108,"v":398777.359540655,"t":1726506000}
+{"o":2715.3677141108,"h":2717.2618290285,"l":2684.5915782193,"c":2695.7859431018,"v":213642.3776397597,"t":1726509600}
+{"o":2695.7859431018,"h":2712.1947848165,"l":2689.3272088353,"c":2707.8642457521,"v":197558.0281360758,"t":1726513200}
+{"o":2707.8642457521,"h":2717.5633467356,"l":2686.8388232044,"c":2686.8388232044,"v":189648.1790076921,"t":1726516800}
+{"o":2686.8388232044,"h":2715.3701936303,"l":2683.9712743138,"c":2715.3701936303,"v":181240.0605444126,"t":1726520400}
+{"o":2715.3701936303,"h":2715.9028767114,"l":2693.9948559932,"c":2698.2518654207,"v":130640.0107419986,"t":1726524000}
+{"o":2698.2518654207,"h":2725.7521237398,"l":2698.2518654207,"c":2716.1379006788,"v":143205.1496871476,"t":1726527600}
+{"o":2716.1379006788,"h":2725.6188770628,"l":2699.5063437086,"c":2700.4462428305,"v":171874.2407408855,"t":1726531200}
+{"o":2700.4462428305,"h":2735.3684256141,"l":2691.9343936359,"c":2721.3648871232,"v":176024.2505118261,"t":1726534800}
+{"o":2721.3648871232,"h":2741.5920539711,"l":2714.4376618454,"c":2727.1275029467,"v":211914.508280452,"t":1726538400}
+{"o":2727.1275029467,"h":2740.5373306653,"l":2725.1921694465,"c":2734.003467537,"v":136529.0188325139,"t":1726542000}
+{"o":2734.003467537,"h":2741.5599636965,"l":2725.5504751146,"c":2737.6248968631,"v":117626.9156377493,"t":1726545600}
+{"o":2737.6248968631,"h":3126.2346141943,"l":2703.0198493668,"c":3119.6925554021,"v":168165.3408579489,"t":1726549200}
+{"o":3119.6925554021,"h":3135.0994676481,"l":3105.2530554966,"c":3118.9369005698,"v":170387.1225181049,"t":1726552800}
+{"o":3118.9369005698,"h":3129.024773848,"l":3115.9510636225,"c":3124.7599799025,"v":178300.1584873454,"t":1726556400}
+{"o":3124.7599799025,"h":3138.1488921633,"l":3124.7599799025,"c":3129.6941805442,"v":148708.7373733557,"t":1726560000}
+{"o":3129.6941805442,"h":3137.8507410278,"l":3112.749301231,"c":3131.091716212,"v":172136.5607817299,"t":1726563600}
+{"o":3131.091716212,"h":3150.6583942746,"l":3125.2164171408,"c":3136.4922356777,"v":194385.8190794266,"t":1726567200}
+{"o":3136.4922356777,"h":3145.2361652989,"l":3114.7205222581,"c":3116.2925318767,"v":182562.1202249324,"t":1726570800}
+{"o":3116.2925318767,"h":3130.6373333178,"l":3106.4879263993,"c":3127.7236228478,"v":200104.7534031752,"t":1726574400}
+{"o":3127.7236228478,"h":3135.0926530559,"l":3094.218278372,"c":3099.7551665866,"v":259591.0241771087,"t":1726578000}
+{"o":3099.7551665866,"h":3221.2564940227,"l":3036.9092018288,"c":3096.5495175552,"v":533496.8475926628,"t":1726581600}
+{"o":3096.5495175552,"h":3159.5406905574,"l":3095.3796649475,"c":3122.9052107151,"v":403459.2337985967,"t":1726585200}
+{"o":3122.9052107151,"h":3156.4674042647,"l":3063.2866310976,"c":3097.0893070324,"v":396492.5567521174,"t":1726588800}
+{"o":3097.0893070324,"h":3127.1993634039,"l":3091.9582619633,"c":3114.8765336955,"v":274097.504193137,"t":1726592400}
+{"o":3114.8765336955,"h":3122.1746111744,"l":3087.9963788283,"c":3099.3261366461,"v":220867.0654095718,"t":1726596000}
+{"o":3099.3261366461,"h":3106.8202247146,"l":3066.0640360133,"c":3092.3153852115,"v":262626.5499834783,"t":1726599600}
+{"o":3092.3153852115,"h":3103.0896439404,"l":3082.5420209542,"c":3086.9545254499,"v":235274.754596961,"t":1726603200}
+{"o":3086.9545254499,"h":3104.8837605466,"l":3086.6786426314,"c":3099.945264569,"v":176031.7632991266,"t":1726606800}
+{"o":3099.945264569,"h":3099.945264569,"l":3080.3043371789,"c":3081.1693622214,"v":172363.1512523709,"t":1726610400}
+{"o":3081.1693622214,"h":3081.1693622214,"l":3068.6192686215,"c":3077.2856728198,"v":153981.0640129454,"t":1726614000}
+{"o":3077.2856728198,"h":3079.1424726849,"l":3046.5569390033,"c":3071.4931865356,"v":199114.3924569913,"t":1726617600}
+{"o":3071.4931865356,"h":3128.2482627436,"l":3056.9089372423,"c":3093.0202697574,"v":182273.8558090432,"t":1726621200}
+{"o":3093.0202697574,"h":3111.3415297535,"l":3089.6044955963,"c":3111.3415297535,"v":156953.7797863383,"t":1726624800}
+{"o":3111.3415297535,"h":3122.2344166012,"l":3109.7897157117,"c":3110.7627609534,"v":198515.4870375804,"t":1726628400}
+{"o":3110.7627609534,"h":3114.6280458394,"l":3085.5775581146,"c":3097.2869347234,"v":188683.45898218,"t":1726632000}
+{"o":3097.2869347234,"h":3098.9522840647,"l":3085.7962880325,"c":3094.8607257642,"v":132508.1143815232,"t":1726635600}
+{"o":3094.8607257642,"h":3103.7352762261,"l":3071.0157977288,"c":3101.0357929451,"v":432249.5560864453,"t":1726639200}
+{"o":3101.0357929451,"h":3107.4208866397,"l":3098.1047777991,"c":3102.6237789722,"v":219916.6379055518,"t":1726642800}
+{"o":3102.6237789722,"h":3102.7105693265,"l":3085.3429032866,"c":3088.6212079692,"v":162009.8183089346,"t":1726646400}
+{"o":3088.6212079692,"h":3090.5018265011,"l":3052.3237388317,"c":3052.3986562621,"v":215417.1549786046,"t":1726650000}
+{"o":3052.3986562621,"h":3061.106068715,"l":3025.5817089319,"c":3057.2945194727,"v":245898.0244750025,"t":1726653600}
+{"o":3057.2945194727,"h":3145.4477827124,"l":3050.0335989477,"c":3114.1789522097,"v":156527.1711323459,"t":1726657200}
+{"o":3114.1789522097,"h":3129.5117687984,"l":3098.941343792,"c":3126.7824493727,"v":169218.1328662102,"t":1726660800}
+{"o":3126.7824493727,"h":3136.316108579,"l":3085.3561676493,"c":3096.5255938753,"v":232157.5485407336,"t":1726664400}
+{"o":3096.5255938753,"h":3102.2875286321,"l":3074.8946393911,"c":3079.4936454565,"v":256174.856608539,"t":1726668000}
+{"o":3079.4936454565,"h":3092.0467743084,"l":3058.3426672493,"c":3072.4433946367,"v":295017.3605263049,"t":1726671600}
+{"o":3072.4433946367,"h":3177.3719989394,"l":3061.8035236074,"c":3172.8748071487,"v":251788.6877377928,"t":1726675200}
+{"o":3172.8748071487,"h":3195.4523249615,"l":3148.7293076535,"c":3182.5536297933,"v":247171.4682963306,"t":1726678800}
+{"o":3182.5536297933,"h":3276.9812376976,"l":3176.1105832227,"c":3235.6139934169,"v":993510.9764993534,"t":1726682400}
+{"o":3235.6139934169,"h":3235.6139934169,"l":3176.6026353295,"c":3187.4667031789,"v":535892.0569924222,"t":1726686000}
+{"o":3187.4667031789,"h":3223.8938617161,"l":3164.4759051905,"c":3221.2859802878,"v":256481.159444409,"t":1726689600}
+{"o":3221.2859802878,"h":3243.1698352625,"l":3124.2094202225,"c":3147.5597860401,"v":232783.7605334833,"t":1726693200}
+{"o":3147.5597860401,"h":3159.7330798472,"l":3137.1047989783,"c":3152.86991005,"v":201442.2670821541,"t":1726696800}
+{"o":3152.86991005,"h":3225.3190755267,"l":3152.86991005,"c":3222.0399359825,"v":345527.1565681928,"t":1726700400}
+{"o":3222.0399359825,"h":3274.1137732941,"l":3221.3492732189,"c":3256.384248797,"v":548462.5987034597,"t":1726704000}
+{"o":3256.384248797,"h":3264.7432939439,"l":3232.8192734022,"c":3250.6907619139,"v":323216.0302961641,"t":1726707600}
+{"o":3250.6907619139,"h":3294.7593529632,"l":3139.9593805374,"c":3196.9894475924,"v":278775.09025552,"t":1726711200}
+{"o":3196.9894475924,"h":3231.7954484072,"l":3196.9532410771,"c":3217.4172935279,"v":311620.2038055358,"t":1726714800}
+{"o":3217.4172935279,"h":3242.7355941255,"l":3149.6133231432,"c":3183.0589460536,"v":239445.4341559461,"t":1726718400}
+{"o":3183.0589460536,"h":3191.2946179597,"l":3167.246021015,"c":3170.8147240637,"v":232125.0225249619,"t":1726722000}
+{"o":3170.8147240637,"h":3215.6194138405,"l":3151.237831442,"c":3189.4841106361,"v":310408.8262425197,"t":1726725600}
+{"o":3189.4841106361,"h":3200.5560446986,"l":3181.7802751165,"c":3190.875588126,"v":275019.5575998524,"t":1726729200}
+{"o":3190.875588126,"h":3202.7931087114,"l":3187.1371127277,"c":3187.8345750541,"v":254643.6004329732,"t":1726732800}
+{"o":3187.8345750541,"h":3205.6091231568,"l":3184.0190582849,"c":3193.5279161934,"v":259666.2577653449,"t":1726736400}
+{"o":3193.5279161934,"h":3212.0658790757,"l":3188.913178818,"c":3191.8989805388,"v":283366.4305906915,"t":1726740000}
+{"o":3191.8989805388,"h":3216.437666027,"l":3190.5191417548,"c":3212.6653335154,"v":296504.5081963822,"t":1726743600}
+{"o":3212.6653335154,"h":3245.0396977423,"l":3204.4961437485,"c":3237.9096763785,"v":496591.2926453676,"t":1726747200}
+{"o":3237.9096763785,"h":3264.6151978308,"l":3226.5517625751,"c":3235.6708097947,"v":384029.2703477412,"t":1726750800}
+{"o":3235.6708097947,"h":3269.357028901,"l":3235.0466303549,"c":3245.9478114432,"v":388409.0319423664,"t":1726754400}
+{"o":3245.9478114432,"h":3294.5149690761,"l":3148.4727896897,"c":3207.5082234054,"v":334530.0560778732,"t":1726758000}
+{"o":3207.5082234054,"h":3239.1854896978,"l":3196.4202308405,"c":3214.4579207663,"v":400744.8295770093,"t":1726761600}
+{"o":3214.4579207663,"h":3226.0038936712,"l":3198.2858443976,"c":3211.2382684069,"v":290006.9059075207,"t":1726765200}
+{"o":3211.2382684069,"h":3233.9457132709,"l":3210.0208518296,"c":3223.2112275993,"v":287715.716358386,"t":1726768800}
+{"o":3223.2112275993,"h":3230.850948373,"l":3207.1746589827,"c":3208.4774599214,"v":247078.6545042784,"t":1726772400}
+{"o":3208.4774599214,"h":3226.1902566922,"l":3192.7147752599,"c":3214.880282132,"v":218542.6962845103,"t":1726776000}
+{"o":3214.880282132,"h":3216.429358648,"l":3170.0320876465,"c":3171.7882746873,"v":218973.8373564253,"t":1726779600}
+{"o":3171.7882746873,"h":3195.8130456013,"l":3157.5494438886,"c":3187.0244040488,"v":256071.7755424831,"t":1726783200}
+{"o":3187.0244040488,"h":3199.4496760333,"l":3180.5955948149,"c":3196.2658730898,"v":236375.5192392594,"t":1726786800}
+{"o":3196.2658730898,"h":3210.4877431583,"l":3171.04628035,"c":3172.8765028215,"v":267174.7953040479,"t":1726790400}
+{"o":3172.8765028215,"h":3189.3334348612,"l":3158.7905690712,"c":3180.3739622467,"v":225974.2590435936,"t":1726794000}
+{"o":3180.3739622467,"h":3188.8612007982,"l":3159.1513424262,"c":3187.4453636289,"v":197149.8609919136,"t":1726797600}
+{"o":3187.4453636289,"h":3236.1839184993,"l":3184.5920107846,"c":3236.1839184993,"v":255247.502098117,"t":1726801200}
+{"o":3236.1839184993,"h":3328.9768951064,"l":3151.6239331137,"c":3241.3009450828,"v":534472.2159187,"t":1726804800}
+{"o":3241.3009450828,"h":3282.0915910494,"l":3222.4462106849,"c":3245.9076738145,"v":359048.1288982479,"t":1726808400}
+{"o":3245.9076738145,"h":3333.9143827125,"l":3164.7892473583,"c":3251.0423404033,"v":408759.0274285384,"t":1726812000}
+{"o":3251.0423404033,"h":3252.7052194714,"l":3210.2584707895,"c":3242.015416295,"v":366784.6640161547,"t":1726815600}
+{"o":3242.015416295,"h":3290.8921526273,"l":3218.4768179939,"c":3257.0128242594,"v":579761.0398800228,"t":1726819200}
+{"o":3257.0128242594,"h":3278.6008974506,"l":3250.950715385,"c":3261.3230317983,"v":238573.141606812,"t":1726822800}
+{"o":3261.3230317983,"h":3278.9086948109,"l":3244.3449521395,"c":3273.9781445006,"v":248161.074281353,"t":1726826400}
+{"o":3273.9781445006,"h":3275.6207957224,"l":3241.1392015322,"c":3251.7861169322,"v":278571.1957013346,"t":1726830000}
+{"o":3251.7861169322,"h":3264.7527289261,"l":3233.2807948892,"c":3248.9280473736,"v":256980.4353673847,"t":1726833600}
+{"o":3248.9280473736,"h":3253.0215856977,"l":3167.0709091499,"c":3180.082340393,"v":425973.1703595301,"t":1726837200}
+{"o":3180.082340393,"h":3223.8111525984,"l":3150.3136285182,"c":3192.2329785129,"v":418557.722809366,"t":1726840800}
+{"o":3192.2329785129,"h":3212.3943192723,"l":3169.2166936357,"c":3193.2979030772,"v":302645.5952811617,"t":1726844400}
+{"o":3193.2979030772,"h":3286.4244924265,"l":3175.1966140902,"c":3267.5180753672,"v":263385.5062028056,"t":1726848000}
+{"o":3267.5180753672,"h":3274.5648770211,"l":3224.430478388,"c":3227.4478452421,"v":313608.6139185239,"t":1726851600}
+{"o":3227.4478452421,"h":3239.2822509834,"l":3203.8155782887,"c":3235.4528777536,"v":280603.1646580089,"t":1726855200}
+{"o":3235.4528777536,"h":3260.4516073878,"l":3229.2074032021,"c":3245.070179017,"v":216469.533558083,"t":1726858800}
+{"o":3245.070179017,"h":3306.0461173096,"l":3238.5609219917,"c":3267.120231382,"v":176212.9270634223,"t":1726862400}
+{"o":3267.120231382,"h":3307.0792618863,"l":3266.1891762288,"c":3280.7798523665,"v":232677.7401503889,"t":1726866000}
+{"o":3280.7798523665,"h":3292.447773376,"l":3271.8478758309,"c":3278.9632194943,"v":159089.4673334328,"t":1726869600}
+{"o":3278.9632194943,"h":3279.1879821484,"l":3259.0445188073,"c":3266.7583092211,"v":180767.9549046926,"t":1726873200}
+{"o":3266.7583092211,"h":3297.5494703874,"l":3242.9826506743,"c":3278.0824436349,"v":286994.9944794967,"t":1726876800}
+{"o":3278.0824436349,"h":3283.9474651051,"l":3237.2129483074,"c":3239.6237357395,"v":228545.2161299629,"t":1726880400}
+{"o":3239.6237357395,"h":3250.7032025296,"l":3229.9349275625,"c":3243.4834731782,"v":204232.3213535952,"t":1726884000}
+{"o":3243.4834731782,"h":3266.5734299694,"l":3239.048241644,"c":3254.0496539247,"v":187484.9573814929,"t":1726887600}
+{"o":3254.0496539247,"h":3257.5762265501,"l":3222.5352959382,"c":3238.138219884,"v":208809.7696662037,"t":1726891200}
+{"o":3238.138219884,"h":3303.9504165937,"l":3234.0395292686,"c":3292.5410046101,"v":213292.5454453903,"t":1726894800}
+{"o":3292.5410046101,"h":3320.3074259274,"l":3286.8988491043,"c":3313.0137819313,"v":162883.6874240669,"t":1726898400}
+{"o":3313.0137819313,"h":3332.9928655581,"l":3308.898950364,"c":3325.2439181545,"v":156672.1965623419,"t":1726902000}
+{"o":3325.2439181545,"h":3337.6459524262,"l":3314.5515881478,"c":3318.2409703399,"v":141522.2828707052,"t":1726905600}
+{"o":3318.2409703399,"h":3332.2971688476,"l":3315.9428211839,"c":3326.4900296376,"v":151862.3619085297,"t":1726909200}
+{"o":3326.4900296376,"h":3327.9904967401,"l":3303.3102732381,"c":3312.6140648605,"v":140531.9146534171,"t":1726912800}
+{"o":3312.6140648605,"h":3323.4474088059,"l":3309.8718621293,"c":3320.2833030024,"v":147581.129496637,"t":1726916400}
+{"o":3320.2833030024,"h":3326.9114633743,"l":3309.8029543315,"c":3326.4468286572,"v":124117.1880499788,"t":1726920000}
+{"o":3326.4468286572,"h":3352.8046158901,"l":3316.0043088278,"c":3350.0110175356,"v":168734.6176184473,"t":1726923600}
+{"o":3350.0110175356,"h":3370.7803079843,"l":3344.3953496047,"c":3362.0844550791,"v":222932.3178818364,"t":1726927200}
+{"o":3362.0844550791,"h":3363.5610139637,"l":3326.383837878,"c":3331.1926891224,"v":213691.679556611,"t":1726930800}
+{"o":3331.1926891224,"h":3342.6534609364,"l":3303.8721259433,"c":3323.6459514449,"v":303460.7054913969,"t":1726934400}
+{"o":3323.6459514449,"h":3338.1730801245,"l":3316.4856197885,"c":3329.679023838,"v":204255.1743302244,"t":1726938000}
+{"o":3329.679023838,"h":3344.5318370333,"l":3321.2035982254,"c":3321.5609526714,"v":182793.0825534731,"t":1726941600}
+{"o":3321.5609526714,"h":3330.3564211525,"l":3310.2387111591,"c":3312.3231505947,"v":267970.8137848764,"t":1726945200}
+{"o":3312.3231505947,"h":3323.3629442839,"l":3309.7802719677,"c":3317.6492873968,"v":159827.3886706595,"t":1726948800}
+{"o":3317.6492873968,"h":3347.9965600453,"l":3309.921583061,"c":3340.2948509852,"v":151622.3506345803,"t":1726952400}
+{"o":3340.2948509852,"h":3357.0028342613,"l":3339.6044360446,"c":3357.0028342613,"v":129999.6276699187,"t":1726956000}
+{"o":3357.0028342613,"h":3385.5621004607,"l":3350.0789843779,"c":3375.5390666554,"v":170434.7524506552,"t":1726959600}
+{"o":3375.5390666554,"h":3387.5939143154,"l":3301.4111580908,"c":3346.5278896036,"v":196936.7710134303,"t":1726963200}
+{"o":3346.5278896036,"h":3347.1215607886,"l":3318.9588307772,"c":3322.8705344969,"v":149641.6209865331,"t":1726966800}
+{"o":3322.8705344969,"h":3327.4763664645,"l":3305.4953043681,"c":3317.7825686573,"v":226767.0222896033,"t":1726970400}
+{"o":3317.7825686573,"h":3331.8999250735,"l":3313.5687362341,"c":3328.3805152821,"v":149503.7688198484,"t":1726974000}
+{"o":3328.3805152821,"h":3348.1801594779,"l":3326.0935406624,"c":3336.3896873733,"v":154513.5870767329,"t":1726977600}
+{"o":3336.3896873733,"h":3337.6644557602,"l":3306.5052535451,"c":3307.8650828338,"v":157522.3047636373,"t":1726981200}
+{"o":3307.8650828338,"h":3316.3926266691,"l":3289.2554119559,"c":3292.7052039243,"v":138076.9036440523,"t":1726984800}
+{"o":3292.7052039243,"h":3363.021581627,"l":3290.0443756791,"c":3363.021581627,"v":117024.1598243802,"t":1726988400}
+{"o":3363.021581627,"h":3372.3388543104,"l":3356.3514300467,"c":3365.2085084337,"v":145264.5691577633,"t":1726992000}
+{"o":3365.2085084337,"h":3366.6773873854,"l":3312.5775470778,"c":3313.0314918134,"v":219188.5499591023,"t":1726995600}
+{"o":3313.0314918134,"h":3325.7559518628,"l":3299.5307742004,"c":3314.4200105662,"v":162343.667043581,"t":1726999200}
+{"o":3314.4200105662,"h":3316.844642658,"l":3293.218987906,"c":3309.9194043053,"v":167396.3010342932,"t":1727002800}
+{"o":3309.9194043053,"h":3317.3132237557,"l":3300.3165593436,"c":3308.6429992578,"v":148256.9976332527,"t":1727006400}
+{"o":3308.6429992578,"h":3312.7671601892,"l":3274.7386323434,"c":3283.0389398705,"v":180627.1869954279,"t":1727010000}
+{"o":3283.0389398705,"h":3293.0924036742,"l":3259.0457272072,"c":3275.1924932999,"v":216768.4120656363,"t":1727013600}
+{"o":3275.1924932999,"h":3286.8346951823,"l":3268.7440266671,"c":3270.6254043262,"v":189659.4523588106,"t":1727017200}
+{"o":3270.6254043262,"h":3287.0173782624,"l":3253.9097763209,"c":3280.2242401398,"v":188028.8172013552,"t":1727020800}
+{"o":3280.2242401398,"h":3322.8935848434,"l":3279.6088921408,"c":3314.1638891204,"v":217258.0713883371,"t":1727024400}
+{"o":3314.1638891204,"h":3314.7450462053,"l":3284.8447072715,"c":3293.7273877901,"v":170469.5590933667,"t":1727028000}
+{"o":3293.7273877901,"h":3310.4282384269,"l":3274.1377909959,"c":3305.1753858333,"v":173099.7438767911,"t":1727031600}
+{"o":3305.1753858333,"h":3368.9623285768,"l":3296.1880820689,"c":3349.9889300972,"v":203193.3004005073,"t":1727035200}
+{"o":3349.9889300972,"h":3363.5213128382,"l":3288.8894029687,"c":3292.0729601877,"v":227774.7137578554,"t":1727038800}
+{"o":3292.0729601877,"h":3390.472848716,"l":3267.2563495331,"c":3384.7717940536,"v":443604.2067142695,"t":1727042400}
+{"o":3384.7717940536,"h":3397.4550359148,"l":3354.6585509292,"c":3371.8117058164,"v":249720.7093634137,"t":1727046000}
+{"o":3371.8117058164,"h":3414.4796513587,"l":3314.0496091052,"c":3393.191890376,"v":363786.5718500181,"t":1727049600}
+{"o":3393.191890376,"h":3438.6703839301,"l":3389.3450200489,"c":3419.5344457233,"v":366701.9558842335,"t":1727053200}
+{"o":3419.5344457233,"h":3426.46855741,"l":3400.015243561,"c":3419.7466660194,"v":229042.3209343755,"t":1727056800}
+{"o":3419.7466660194,"h":3486.7299550026,"l":3417.3644165156,"c":3445.0664502789,"v":361694.4066299315,"t":1727060400}
+{"o":3445.0664502789,"h":3455.0845377032,"l":3416.2158484902,"c":3427.2567676257,"v":225971.4686133938,"t":1727064000}
+{"o":3427.2567676257,"h":3430.513292246,"l":3403.6535638892,"c":3419.1335984608,"v":207053.6791386901,"t":1727067600}
+{"o":3419.1335984608,"h":3434.266378031,"l":3413.4144475463,"c":3425.5688361227,"v":189849.4968465608,"t":1727071200}
+{"o":3425.5688361227,"h":3428.32354793,"l":3383.3802529584,"c":3392.0022402963,"v":260619.9883283095,"t":1727074800}
+{"o":3392.0022402963,"h":3394.5178563383,"l":3343.1650636339,"c":3349.3499710651,"v":306850.0567207352,"t":1727078400}
+{"o":3349.3499710651,"h":3380.8385412636,"l":3347.3010067828,"c":3374.4155290344,"v":289260.9325213977,"t":1727082000}
+{"o":3374.4155290344,"h":3376.4875762344,"l":3344.4410861049,"c":3354.571607781,"v":257752.2198295562,"t":1727085600}
+{"o":3354.571607781,"h":3357.4960824212,"l":3335.4202637742,"c":3346.6433752788,"v":230592.9579009931,"t":1727089200}
+{"o":3346.6433752788,"h":3348.637513334,"l":3323.7764407844,"c":3336.0448071123,"v":247902.5509685866,"t":1727092800}
+{"o":3336.0448071123,"h":3351.8835444295,"l":3323.7334802139,"c":3335.2829293634,"v":322163.4182061571,"t":1727096400}
+{"o":3335.2829293634,"h":3389.739727217,"l":3329.1913600439,"c":3350.9674654277,"v":433467.0809309945,"t":1727100000}
+{"o":3350.9674654277,"h":3378.4939720153,"l":3327.3459846453,"c":3362.8467496739,"v":320594.4815774839,"t":1727103600}
+{"o":3362.8467496739,"h":3380.1823212818,"l":3333.3246971158,"c":3337.684642343,"v":364144.5642686766,"t":1727107200}
+{"o":3337.684642343,"h":3349.83748579,"l":3327.6048035929,"c":3344.1686726284,"v":268969.0269662588,"t":1727110800}
+{"o":3344.1686726284,"h":3419.3260704521,"l":3342.5535263577,"c":3410.7481855411,"v":219345.7867523902,"t":1727114400}
+{"o":3410.7481855411,"h":3417.2801022084,"l":3392.8266983778,"c":3396.1354031883,"v":277145.2179220399,"t":1727118000}
+{"o":3396.1354031883,"h":3405.2854805151,"l":3389.2061049336,"c":3397.4452989102,"v":232167.9402287941,"t":1727121600}
+{"o":3397.4452989102,"h":3420.4630357765,"l":3377.2794189151,"c":3415.446939768,"v":487689.0916307833,"t":1727125200}
+{"o":3415.446939768,"h":3424.4267575188,"l":3405.2184763732,"c":3421.7566559314,"v":231446.9953544448,"t":1727128800}
+{"o":3421.7566559314,"h":3440.9050332109,"l":3412.8957258921,"c":3430.97840302,"v":201915.6408377808,"t":1727132400}
+{"o":3430.97840302,"h":3440.8040835378,"l":3308.1995948249,"c":3378.9093475825,"v":343941.0741156017,"t":1727136000}
+{"o":3378.9093475825,"h":3409.1546996511,"l":3362.1380002227,"c":3391.9057619112,"v":313424.570417855,"t":1727139600}
+{"o":3391.9057619112,"h":3463.6252358505,"l":3354.6271953073,"c":3460.0329008141,"v":368276.5522910785,"t":1727143200}
+{"o":3460.0329008141,"h":3465.7413017582,"l":3441.678442161,"c":3459.534357517,"v":259692.0571185666,"t":1727146800}
+{"o":3459.534357517,"h":3473.1346560553,"l":3430.5510805415,"c":3435.9014712751,"v":232438.3060554551,"t":1727150400}
+{"o":3435.9014712751,"h":3459.3363731691,"l":3433.1752142864,"c":3452.0550356244,"v":233087.8931824499,"t":1727154000}
+{"o":3452.0550356244,"h":3462.369004042,"l":3440.7380461057,"c":3452.1113618362,"v":213561.6566788736,"t":1727157600}
+{"o":3452.1113618362,"h":3477.3992934058,"l":3447.8830338042,"c":3472.5060062382,"v":229577.0166037941,"t":1727161200}
+{"o":3472.5060062382,"h":3511.3394282229,"l":3470.4977990803,"c":3500.357077379,"v":344157.9205662491,"t":1727164800}
+{"o":3500.357077379,"h":4392.0750524157,"l":3457.6216700665,"c":4238.8044643954,"v":269539.654021175,"t":1727168400}
+{"o":4238.8044643954,"h":4256.8012422025,"l":4232.0639279564,"c":4243.5745117557,"v":236457.8320929542,"t":1727172000}
+{"o":4243.5745117557,"h":4587.9576946203,"l":4221.880133187,"c":4469.4073981442,"v":251792.8768569092,"t":1727175600}
+{"o":4469.4073981442,"h":4525.8187855803,"l":4468.9412534779,"c":4495.9121999809,"v":300187.1532608921,"t":1727179200}
+{"o":4495.9121999809,"h":4532.0738651725,"l":4484.9318149442,"c":4498.4442344209,"v":331132.1228917178,"t":1727182800}
+{"o":4498.4442344209,"h":4540.5119850937,"l":4400.5200641001,"c":4486.5900224186,"v":611400.8198724489,"t":1727186400}
+{"o":4486.5900224186,"h":4500.0671467354,"l":4461.6903892714,"c":4479.3906525738,"v":307901.5749461979,"t":1727190000}
+{"o":4479.3906525738,"h":4514.9467643976,"l":4474.4697922476,"c":4508.9763633076,"v":336565.217925279,"t":1727193600}
+{"o":4508.9763633076,"h":4570.1396014568,"l":4504.6095979932,"c":4538.5986106644,"v":459107.3702044719,"t":1727197200}
+{"o":4538.5986106644,"h":4552.0677194124,"l":4512.4659668609,"c":4528.9016538447,"v":342956.9671248409,"t":1727200800}
+{"o":4528.9016538447,"h":4598.7663791543,"l":4516.2095621405,"c":4570.9297817272,"v":342494.6980122506,"t":1727204400}
+{"o":4570.9297817272,"h":4609.0228489766,"l":4559.7656121662,"c":4572.2260088867,"v":505433.0559417877,"t":1727208000}
+{"o":4572.2260088867,"h":4585.8971875905,"l":4559.7679049942,"c":4578.7691110958,"v":296826.1472093279,"t":1727211600}
+{"o":4578.7691110958,"h":4739.5451086916,"l":4421.448866976,"c":4586.9020411362,"v":560068.3150329224,"t":1727215200}
+{"o":4586.9020411362,"h":4601.1180492665,"l":4484.5967630288,"c":4514.1769537006,"v":403159.2187412931,"t":1727218800}
+{"o":4514.1769537006,"h":4538.7150240309,"l":4483.6350345691,"c":4491.1316829945,"v":332833.4641598823,"t":1727222400}
+{"o":4491.1316829945,"h":4548.4153470205,"l":4486.354300518,"c":4507.0271260362,"v":360529.8594213178,"t":1727226000}
+{"o":4507.0271260362,"h":4513.9157705056,"l":4477.5393537122,"c":4479.1046197013,"v":328932.2592096272,"t":1727229600}
+{"o":4479.1046197013,"h":4506.0166531848,"l":4464.7711082342,"c":4493.0688262754,"v":282089.2439832627,"t":1727233200}
+{"o":4493.0688262754,"h":4498.9981959763,"l":4451.4708607887,"c":4452.1407966938,"v":364806.6307171692,"t":1727236800}
+{"o":4452.1407966938,"h":4472.0366781174,"l":4439.1761470338,"c":4441.4465820912,"v":304930.3226918795,"t":1727240400}
+{"o":4441.4465820912,"h":4448.2954888089,"l":4416.2871594457,"c":4425.7931187632,"v":326577.2737712038,"t":1727244000}
+{"o":4425.7931187632,"h":4433.1174795336,"l":4394.2512635431,"c":4425.6655554171,"v":303468.5614179493,"t":1727247600}
+{"o":4425.6655554171,"h":4444.8374465293,"l":4422.6657745603,"c":4441.1462183248,"v":263801.3760315498,"t":1727251200}
+{"o":4441.1462183248,"h":4451.3225896128,"l":4426.1808121672,"c":4428.6314723066,"v":234251.6133456321,"t":1727254800}
+{"o":4428.6314723066,"h":4446.5110032826,"l":4416.1744796631,"c":4433.9236888506,"v":304612.00625471,"t":1727258400}
+{"o":4433.9236888506,"h":4462.4752594603,"l":4430.2261307241,"c":4461.6130528171,"v":271355.967916473,"t":1727262000}
+{"o":4461.6130528171,"h":4463.1358060157,"l":4428.0996823385,"c":4430.6159613554,"v":273738.1447116752,"t":1727265600}
+{"o":4430.6159613554,"h":4459.719602209,"l":4424.0849298241,"c":4455.4549087672,"v":374773.8168404454,"t":1727269200}
+{"o":4455.4549087672,"h":4489.5416117457,"l":4451.6672574814,"c":4485.6114122793,"v":717502.1836413302,"t":1727272800}
+{"o":4485.6114122793,"h":4520.6470739758,"l":4442.8816357548,"c":4445.2784074758,"v":510573.0065744256,"t":1727276400}
+{"o":4445.2784074758,"h":4491.0903688481,"l":4440.19396968,"c":4477.6452330392,"v":542435.6046440329,"t":1727280000}
+{"o":4477.6452330392,"h":4483.7981272647,"l":4399.3912119362,"c":4415.9199660971,"v":485257.4523724749,"t":1727283600}
+{"o":4415.9199660971,"h":4449.981120947,"l":4410.470698074,"c":4449.1405511106,"v":366620.6997161565,"t":1727287200}
+{"o":4449.1405511106,"h":4467.8139629515,"l":4429.6880459526,"c":4432.3800111188,"v":385071.1675136241,"t":1727290800}
+{"o":4432.3800111188,"h":4459.7268497878,"l":4432.3800111188,"c":4440.8706130743,"v":396949.5185274665,"t":1727294400}
+{"o":4440.8706130743,"h":4444.3888015373,"l":4416.5755440587,"c":4420.5149173538,"v":357448.4795260096,"t":1727298000}
+{"o":4420.5149173538,"h":4424.2591508601,"l":4387.7681514438,"c":4407.7572211778,"v":428967.6340359729,"t":1727301600}
+{"o":4407.7572211778,"h":4409.3662928395,"l":4351.9865626385,"c":4371.4712250655,"v":447676.321911485,"t":1727305200}
+{"o":4371.4712250655,"h":4392.7298196491,"l":4328.7448697354,"c":4351.5709314105,"v":436162.7863057586,"t":1727308800}
+{"o":4351.5709314105,"h":4385.4372312501,"l":4340.9278630512,"c":4383.9581930151,"v":416691.1386899637,"t":1727312400}
+{"o":4383.9581930151,"h":4411.7502738147,"l":4379.3777208551,"c":4410.56495137,"v":453283.1583278814,"t":1727316000}
+{"o":4410.56495137,"h":4420.1097995654,"l":4395.1600480953,"c":4409.0023865121,"v":361433.2154321672,"t":1727319600}
+{"o":4409.0023865121,"h":4416.1690836064,"l":4393.6267810791,"c":4403.8980320727,"v":305016.0432821899,"t":1727323200}
+{"o":4403.8980320727,"h":4442.2894620925,"l":4398.3397126092,"c":4432.4672733869,"v":372611.2055867286,"t":1727326800}
+{"o":4432.4672733869,"h":4470.5209263788,"l":4429.1555322636,"c":4451.4707907245,"v":427462.8452844884,"t":1727330400}
+{"o":4451.4707907245,"h":4489.1423262001,"l":4448.0684568784,"c":4484.6479127169,"v":356378.7380649479,"t":1727334000}
+{"o":4484.6479127169,"h":4491.1737049808,"l":4455.997451198,"c":4460.1048396673,"v":339118.0453943858,"t":1727337600}
+{"o":4460.1048396673,"h":4475.8856229701,"l":4447.3825574826,"c":4454.0078613202,"v":314386.569863423,"t":1727341200}
+{"o":4454.0078613202,"h":4532.1827788767,"l":4451.6062256207,"c":4514.7713193012,"v":375760.664113697,"t":1727344800}
+{"o":4514.7713193012,"h":4526.2805181912,"l":4495.922691788,"c":4519.833435909,"v":382495.816693144,"t":1727348400}
+{"o":4519.833435909,"h":4541.6338366821,"l":4499.2600827473,"c":4501.1363302514,"v":386225.8382016562,"t":1727352000}
+{"o":4501.1363302514,"h":4514.1332809217,"l":4472.6708180967,"c":4493.6587111237,"v":492452.2346562902,"t":1727355600}
+{"o":4493.6587111237,"h":4603.2527816836,"l":4491.0320425709,"c":4532.7843989407,"v":863570.7516838586,"t":1727359200}
+{"o":4532.7843989407,"h":4669.8419262101,"l":4468.360238554,"c":4599.090924471,"v":863162.8727609646,"t":1727362800}
+{"o":4599.090924471,"h":4633.8717976344,"l":4583.2279020564,"c":4584.2958094391,"v":689253.0247007236,"t":1727366400}
+{"o":4584.2958094391,"h":4618.7647712924,"l":4391.0161407443,"c":4554.744188076,"v":597723.5188509558,"t":1727370000}
+{"o":4554.744188076,"h":4595.8343811869,"l":4546.3704611908,"c":4587.1760200477,"v":474596.8015886923,"t":1727373600}
+{"o":4587.1760200477,"h":4594.4022159173,"l":4551.8744196608,"c":4552.4849925831,"v":390281.0335720592,"t":1727377200}
+{"o":4552.4849925831,"h":4568.2467352926,"l":4519.9223923155,"c":4524.4058000154,"v":589705.9720006778,"t":1727380800}
+{"o":4524.4058000154,"h":4564.5128104101,"l":4521.4559065061,"c":4551.188692147,"v":447016.7216174508,"t":1727384400}
+{"o":4551.188692147,"h":4577.9167524074,"l":4548.4963624241,"c":4576.1694304953,"v":404425.2945591059,"t":1727388000}
+{"o":4576.1694304953,"h":4576.5630118207,"l":4507.0763857935,"c":4552.6936976966,"v":417931.029833481,"t":1727391600}
+{"o":4552.6936976966,"h":4578.4351643402,"l":4531.9488968634,"c":4573.8624936387,"v":488065.6221299553,"t":1727395200}
+{"o":4573.8624936387,"h":4574.1849859419,"l":4516.2530237114,"c":4534.2384403291,"v":420164.5671344475,"t":1727398800}
+{"o":4534.2384403291,"h":4545.8191973654,"l":4505.5566121088,"c":4514.6331847559,"v":423399.234795135,"t":1727402400}
+{"o":4514.6331847559,"h":4560.680261399,"l":4507.4076997038,"c":4558.3232979707,"v":540126.4966041475,"t":1727406000}
+{"o":4558.3232979707,"h":4602.7408053979,"l":4555.6673819755,"c":4592.46989545,"v":496662.8737945142,"t":1727409600}
+{"o":4592.46989545,"h":4609.2308701421,"l":4571.3860442204,"c":4605.087465873,"v":467875.1042523632,"t":1727413200}
+{"o":4605.087465873,"h":7431.3639281077,"l":4601.3397885938,"c":7075.9795272168,"v":590546.628551217,"t":1727416800}
+{"o":7075.9795272168,"h":7131.0374234672,"l":7036.8162349844,"c":7065.2210921041,"v":451743.0178053748,"t":1727420400}
+{"o":7065.2210921041,"h":7131.4016539342,"l":7062.6352653825,"c":7101.5654483232,"v":518231.5873607571,"t":1727424000}
+{"o":7101.5654483232,"h":7145.4489409746,"l":7076.8532302664,"c":7082.4966459001,"v":500755.213328662,"t":1727427600}
+{"o":7082.4966459001,"h":7126.1329367392,"l":6998.6687485373,"c":7000.9238615084,"v":465344.577410055,"t":1727431200}
+{"o":7000.9238615084,"h":7030.9457817259,"l":6982.665204718,"c":7001.3735017933,"v":390180.9828505581,"t":1727434800}
+{"o":7001.3735017933,"h":7070.5150530179,"l":6978.4871129491,"c":7056.6708020612,"v":544726.1871329282,"t":1727438400}
+{"o":7056.6708020612,"h":7062.0337347279,"l":5703.8482000608,"c":5965.7825284702,"v":556243.4643775661,"t":1727442000}
+{"o":5965.7825284702,"h":6119.7306032488,"l":5954.1086785604,"c":6080.3048759743,"v":1026316.7560613914,"t":1727445600}
+{"o":6080.3048759743,"h":6129.4014236964,"l":6043.0934412737,"c":6046.004602499,"v":917019.1723374588,"t":1727449200}
+{"o":6046.004602499,"h":6066.3322386799,"l":5492.4631335096,"c":5740.3492899754,"v":816525.3762647415,"t":1727452800}
+{"o":5740.3492899754,"h":5741.8141373281,"l":5657.7525343624,"c":5685.6998983482,"v":683233.4471152714,"t":1727456400}
+{"o":5685.6998983482,"h":5707.4431183709,"l":5657.9561618706,"c":5706.8498462258,"v":559202.8754324021,"t":1727460000}
+{"o":5706.8498462258,"h":5719.2036625835,"l":5661.692229267,"c":5675.2756669916,"v":539234.3791280625,"t":1727463600}
+{"o":5675.2756669916,"h":5708.5154437009,"l":5664.9308573909,"c":5691.2515310037,"v":491385.3791924582,"t":1727467200}
+{"o":5691.2515310037,"h":5703.1285737585,"l":5670.7002628565,"c":5678.4552988795,"v":446361.6912742486,"t":1727470800}
+{"o":5678.4552988795,"h":5701.2508797087,"l":5669.8604797295,"c":5691.5458731055,"v":446330.0268570545,"t":1727474400}
+{"o":5691.5458731055,"h":5700.222615913,"l":5669.4264334793,"c":5677.918197326,"v":368065.8505713277,"t":1727478000}
+{"o":5677.918197326,"h":5700.5877205663,"l":5675.753239363,"c":5696.886020724,"v":362496.386714917,"t":1727481600}
+{"o":5696.886020724,"h":5711.3066937113,"l":5681.0335164099,"c":5710.2153360433,"v":401722.6366860103,"t":1727485200}
+{"o":5710.2153360433,"h":5741.9390603186,"l":5693.3866155892,"c":5713.2663460385,"v":493540.9856251774,"t":1727488800}
+{"o":5713.2663460385,"h":5732.9064018635,"l":5695.8749962722,"c":5713.6914391568,"v":443593.4983954348,"t":1727492400}
+{"o":5713.6914391568,"h":5722.5090211597,"l":5696.4181975849,"c":5704.2631682976,"v":321951.8935981558,"t":1727496000}
+{"o":5704.2631682976,"h":5712.7771905326,"l":5675.1506904153,"c":5677.9045802172,"v":324502.6814542782,"t":1727499600}
+{"o":5677.9045802172,"h":5684.0156749347,"l":5626.2601599112,"c":5633.6961292586,"v":370137.5684801338,"t":1727503200}
+{"o":5633.6961292586,"h":5649.8389293906,"l":5617.156838296,"c":5631.0156576023,"v":340011.1412627475,"t":1727506800}
+{"o":5631.0156576023,"h":5635.7932182748,"l":5592.8352327524,"c":5596.0028174813,"v":463339.0928907052,"t":1727510400}
+{"o":5596.0028174813,"h":5763.4087414812,"l":5583.7388045787,"c":5761.1516843434,"v":430128.000278142,"t":1727514000}
+{"o":5761.1516843434,"h":5789.2045322714,"l":5749.7000653639,"c":5785.5164928095,"v":393698.6311983294,"t":1727517600}
+{"o":5785.5164928095,"h":5790.4035188786,"l":5752.8914784518,"c":5769.8443662809,"v":454395.6727607796,"t":1727521200}
+{"o":5769.8443662809,"h":5776.8131938955,"l":5744.6279531979,"c":5767.8183792514,"v":426530.7361193915,"t":1727524800}
+{"o":5767.8183792514,"h":5775.0381133072,"l":5738.6817245233,"c":5767.3835576784,"v":360270.4995033076,"t":1727528400}
+{"o":5767.3835576784,"h":5805.4436333316,"l":5767.0724095882,"c":5801.8072955572,"v":442781.5378341247,"t":1727532000}
+{"o":5801.8072955572,"h":5804.3051842495,"l":5759.9347125797,"c":5765.016069958,"v":387781.3405847884,"t":1727535600}
+{"o":5765.016069958,"h":5775.3145105925,"l":5745.8837367846,"c":5752.9856354046,"v":464346.8016902477,"t":1727539200}
+{"o":5752.9856354046,"h":5782.3844141823,"l":5692.9393301116,"c":5715.9097805041,"v":437607.6712286535,"t":1727542800}
+{"o":5715.9097805041,"h":5734.0218900583,"l":5706.6545662816,"c":5710.7191161849,"v":397069.37788292,"t":1727546400}
+{"o":5710.7191161849,"h":5724.840116962,"l":5706.4616395571,"c":5714.1545195787,"v":381474.481415576,"t":1727550000}
+{"o":5714.1545195787,"h":5725.9827356225,"l":5703.3260263774,"c":5704.903913276,"v":329432.2359094072,"t":1727553600}
+{"o":5704.903913276,"h":5797.9627023176,"l":5672.7553503823,"c":5795.7518128586,"v":433629.7737538541,"t":1727557200}
+{"o":5795.7518128586,"h":5807.1405061557,"l":5778.4454082735,"c":5797.3792508664,"v":312082.3434097695,"t":1727560800}
+{"o":5797.3792508664,"h":5806.6437915784,"l":5777.4427792273,"c":5799.7430146102,"v":311399.8665866589,"t":1727564400}
+{"o":5799.7430146102,"h":5833.2875206032,"l":5780.3067684515,"c":5799.458293722,"v":486807.1260078779,"t":1727568000}
+{"o":5799.458293722,"h":5846.4898793424,"l":5730.3433671794,"c":5788.4256632856,"v":430595.9354766253,"t":1727571600}
+{"o":5788.4256632856,"h":5817.528857261,"l":5777.7756067234,"c":5778.4576496611,"v":541270.0314680696,"t":1727575200}
+{"o":5778.4576496611,"h":5789.5137646641,"l":5753.3726270573,"c":5783.3969347024,"v":426408.3754768512,"t":1727578800}
+{"o":5783.3969347024,"h":5790.041675414,"l":5747.3153434011,"c":5764.6070360101,"v":348642.0006131475,"t":1727582400}
+{"o":5764.6070360101,"h":5797.7663422772,"l":5727.3762742094,"c":5727.3762742094,"v":364870.7562602127,"t":1727586000}
+{"o":5727.3762742094,"h":5738.9141090095,"l":5690.869535351,"c":5699.3680166149,"v":389088.8385446587,"t":1727589600}
+{"o":5699.3680166149,"h":5715.8085716817,"l":5684.9883924128,"c":5698.7154302841,"v":406977.4780127114,"t":1727593200}
+{"o":5698.7154302841,"h":5737.5322557287,"l":5685.2179873859,"c":5716.4911705104,"v":385839.9023754366,"t":1727596800}
+{"o":5716.4911705104,"h":5820.789310028,"l":5714.2690582661,"c":5801.6359445229,"v":317595.2942413024,"t":1727600400}
+{"o":5801.6359445229,"h":5808.4653027007,"l":5724.8643627408,"c":5791.7500324796,"v":356524.442312691,"t":1727604000}
+{"o":5791.7500324796,"h":5818.4802410757,"l":5787.2568919762,"c":5812.4738174923,"v":359366.6750391627,"t":1727607600}
+{"o":5812.4738174923,"h":5832.8779972946,"l":5761.4977024592,"c":5769.922419057,"v":463591.3210052581,"t":1727611200}
+{"o":5769.922419057,"h":5820.2679062326,"l":5746.1679737119,"c":5811.2080330943,"v":518920.822529764,"t":1727614800}
+{"o":5811.2080330943,"h":5817.9009665045,"l":5787.1305637316,"c":5794.4677981497,"v":499836.0001109272,"t":1727618400}
+{"o":5794.4677981497,"h":5818.3404196446,"l":5776.1928476184,"c":5809.4437451929,"v":551397.5368138253,"t":1727622000}
+{"o":5809.4437451929,"h":5817.0489974909,"l":5786.8152615702,"c":5814.6302777672,"v":462901.8065148604,"t":1727625600}
+{"o":5814.6302777672,"h":5842.8632807605,"l":5779.1529154662,"c":5809.8270278539,"v":405527.9168561244,"t":1727629200}
+{"o":5809.8270278539,"h":5832.4286468386,"l":5769.4451322473,"c":5783.0590536147,"v":353952.6382138729,"t":1727632800}
+{"o":5783.0590536147,"h":5845.9970583231,"l":5783.0590536147,"c":5837.6047686118,"v":384952.566208203,"t":1727636400}
+{"o":5837.6047686118,"h":5885.5046947831,"l":5765.4882325534,"c":5816.2979395061,"v":635872.3915282675,"t":1727640000}
+{"o":5816.2979395061,"h":5871.6338818246,"l":5789.9949622136,"c":5810.8861769895,"v":500948.0072878716,"t":1727643600}
+{"o":5810.8861769895,"h":5838.334607973,"l":5769.3899524295,"c":5771.9779309205,"v":457613.9592861627,"t":1727647200}
+{"o":5771.9779309205,"h":5781.0360936331,"l":5729.1694749074,"c":5751.9135247619,"v":398077.4883124625,"t":1727650800}
+{"o":5751.9135247619,"h":5772.9280925772,"l":5686.501661452,"c":5759.8498526816,"v":578814.3251165543,"t":1727654400}
+{"o":5759.8498526816,"h":5799.2936003969,"l":5700.7183220385,"c":5707.5894346506,"v":555417.9676285703,"t":1727658000}
+{"o":5707.5894346506,"h":5727.0172902383,"l":5659.7421763692,"c":5663.1226655259,"v":565650.1845056691,"t":1727661600}
+{"o":5663.1226655259,"h":5695.464381241,"l":5635.000980153,"c":5667.5918787943,"v":480939.2706666883,"t":1727665200}
+{"o":5667.5918787943,"h":5668.789920604,"l":5633.3914596032,"c":5661.0365943849,"v":328238.5553641362,"t":1727668800}
+{"o":5661.0365943849,"h":5697.0675779314,"l":5652.565893877,"c":5695.3049371525,"v":305213.1170022044,"t":1727672400}
+{"o":5695.3049371525,"h":5716.8398092263,"l":5678.6202663187,"c":5678.6202663187,"v":374941.7206056006,"t":1727676000}
+{"o":5678.6202663187,"h":5726.149147207,"l":5678.0910934902,"c":5692.2674774639,"v":336059.6738761549,"t":1727679600}
+{"o":5692.2674774639,"h":5873.5613319564,"l":5661.0597784587,"c":5847.7764738477,"v":346586.7285131267,"t":1727683200}
+{"o":5847.7764738477,"h":5849.9592652778,"l":5771.2082033259,"c":5773.247423596,"v":481639.3072113661,"t":1727686800}
+{"o":5773.247423596,"h":5789.1450854587,"l":5727.9217712557,"c":5769.4047851244,"v":412116.5298431618,"t":1727690400}
+{"o":5769.4047851244,"h":5819.1862729801,"l":5752.1804383407,"c":5817.368803998,"v":387605.6719185915,"t":1727694000}
+{"o":5817.368803998,"h":5865.8360361458,"l":5787.7597942466,"c":5858.3503335216,"v":395319.9612875561,"t":1727697600}
+{"o":5858.3503335216,"h":5881.121476498,"l":5844.5828810993,"c":5858.614824935,"v":636306.7237160499,"t":1727701200}
+{"o":5858.614824935,"h":5880.3061882076,"l":5819.7929286031,"c":5845.9066629711,"v":554285.2388406061,"t":1727704800}
+{"o":5845.9066629711,"h":5865.5804475148,"l":5761.1657549508,"c":5763.2479744917,"v":502754.0471316053,"t":1727708400}
+{"o":5763.2479744917,"h":5799.486289608,"l":5758.6167444519,"c":5785.3869358277,"v":475226.8089392565,"t":1727712000}
+{"o":5785.3869358277,"h":5816.6899275178,"l":4979.8036283629,"c":5024.6449471574,"v":468607.0960985288,"t":1727715600}
+{"o":5024.6449471574,"h":5027.4989285798,"l":4971.211041181,"c":5001.7252016178,"v":520594.6052631464,"t":1727719200}
+{"o":5001.7252016178,"h":5015.1178217159,"l":4974.9622640772,"c":5005.834356047,"v":539672.574611697,"t":1727722800}
+{"o":5005.834356047,"h":5066.0841286639,"l":5001.493255229,"c":5060.5686625943,"v":633525.5007414937,"t":1727726400}
+{"o":5060.5686625943,"h":5067.6966770134,"l":5027.0168788236,"c":5029.6575821016,"v":379428.2187929278,"t":1727730000}
+{"o":5029.6575821016,"h":5041.7844340347,"l":4985.8825292723,"c":4987.9004138599,"v":422895.4105244309,"t":1727733600}
+{"o":4987.9004138599,"h":4990.0281368141,"l":4900.397764432,"c":4924.6046205912,"v":528167.3952265327,"t":1727737200}
+{"o":4924.6046205912,"h":4980.8854165557,"l":4890.5923083686,"c":4976.521238117,"v":536167.7442532872,"t":1727740800}
+{"o":4976.521238117,"h":4993.9640963782,"l":4969.9265496262,"c":4981.933634079,"v":529461.657493513,"t":1727744400}
+{"o":4981.933634079,"h":4981.9829433729,"l":4938.7226224613,"c":4966.8460890909,"v":402861.6941784842,"t":1727748000}
+{"o":4966.8460890909,"h":5011.8282913553,"l":4962.5950181251,"c":5005.9373556546,"v":389385.4652557246,"t":1727751600}
+{"o":5005.9373556546,"h":5032.6556037102,"l":4997.4380656713,"c":5026.1357452434,"v":444073.0093560931,"t":1727755200}
+{"o":5026.1357452434,"h":5029.7595534428,"l":5005.6871852906,"c":5018.5964075201,"v":368240.9771929931,"t":1727758800}
+{"o":5018.5964075201,"h":5073.3302531757,"l":5018.5964075201,"c":5064.4298579843,"v":330893.1804740007,"t":1727762400}
+{"o":5064.4298579843,"h":5068.0450824188,"l":5043.4596945731,"c":5064.0996467559,"v":348951.8450007353,"t":1727766000}
+{"o":5064.0996467559,"h":5070.084820134,"l":5037.3795233523,"c":5051.14458398,"v":408311.7558463929,"t":1727769600}
+{"o":5051.14458398,"h":5165.2112947499,"l":5044.25770507,"c":5145.1098314511,"v":372288.7135459057,"t":1727773200}
+{"o":5145.1098314511,"h":5165.0919562521,"l":5137.6707988226,"c":5156.9007743062,"v":401571.0077357867,"t":1727776800}
+{"o":5156.9007743062,"h":5164.3118617718,"l":5134.1801443526,"c":5136.6108333567,"v":330374.755406257,"t":1727780400}
+{"o":5136.6108333567,"h":5152.6090694135,"l":5113.5499285,"c":5122.6151011162,"v":369488.0302362024,"t":1727784000}
+{"o":5122.6151011162,"h":5126.3764457779,"l":5002.3749162691,"c":5043.3244074406,"v":732685.4952683776,"t":1727787600}
+{"o":5043.3244074406,"h":5068.8010594084,"l":4917.998285041,"c":4947.4636855369,"v":941298.8209568652,"t":1727791200}
+{"o":4947.4636855369,"h":4954.2996749006,"l":4693.8845088771,"c":4908.8283658606,"v":1285415.8956177647,"t":1727794800}
+{"o":4908.8283658606,"h":4922.2906800123,"l":4807.1497011497,"c":4871.3474845345,"v":900274.2028306088,"t":1727798400}
+{"o":4871.3474845345,"h":4871.3474845345,"l":4679.9714268061,"c":4844.2692118921,"v":1408067.8406910608,"t":1727802000}
+{"o":4844.2692118921,"h":4905.8052861397,"l":4815.8805352137,"c":4836.4162602539,"v":729432.4449190674,"t":1727805600}
+{"o":4836.4162602539,"h":4849.8511697917,"l":4766.5350330033,"c":4773.0215074083,"v":560839.8255457068,"t":1727809200}
+{"o":4773.0215074083,"h":4789.915943121,"l":4669.8041333011,"c":4764.4916810085,"v":1013849.0764805265,"t":1727812800}
+{"o":4764.4916810085,"h":4806.1541954774,"l":4732.5590560533,"c":4800.9341615733,"v":523088.4564037903,"t":1727816400}
+{"o":4800.9341615733,"h":4800.9341615733,"l":4721.2638768899,"c":4748.6940207274,"v":420851.5969294764,"t":1727820000}
+{"o":4748.6940207274,"h":4774.3280244459,"l":4730.0780234102,"c":4762.8366949968,"v":425233.2074882905,"t":1727823600}
+{"o":4762.8366949968,"h":4777.4516173524,"l":4707.3618985507,"c":4744.3079188432,"v":507444.1722121454,"t":1727827200}
+{"o":4744.3079188432,"h":4802.3043632139,"l":4735.547278212,"c":4797.400488053,"v":512993.819757227,"t":1727830800}
+{"o":4797.400488053,"h":4838.1637978624,"l":4782.6419059461,"c":4835.9469722514,"v":410709.8955219059,"t":1727834400}
+{"o":4835.9469722514,"h":4858.7087445753,"l":4826.4009983849,"c":4831.6659153409,"v":389414.0505393405,"t":1727838000}
+{"o":4831.6659153409,"h":4832.6136280118,"l":4807.722632822,"c":4812.9800431633,"v":344584.8047211455,"t":1727841600}
+{"o":4812.9800431633,"h":4829.3935619007,"l":4798.7426711661,"c":4814.2735446574,"v":379461.6558907918,"t":1727845200}
+{"o":4814.2735446574,"h":4902.2859672344,"l":4802.4271648086,"c":4869.4627486636,"v":492432.7707097748,"t":1727848800}
+{"o":4869.4627486636,"h":4882.5908485124,"l":4846.4080125786,"c":4850.4026930379,"v":409098.396324633,"t":1727852400}
+{"o":4850.4026930379,"h":4873.9817308039,"l":4830.935655571,"c":4860.2728074801,"v":423584.8590046134,"t":1727856000}
+{"o":4860.2728074801,"h":4863.2987177122,"l":4784.3217021033,"c":4792.9509559218,"v":531768.7779774304,"t":1727859600}
+{"o":4792.9509559218,"h":5211.4498257459,"l":4781.6224789973,"c":5159.6105099053,"v":464297.9186635615,"t":1727863200}
+{"o":5159.6105099053,"h":5191.119379759,"l":5137.2053725525,"c":5170.3690545342,"v":480109.8627552761,"t":1727866800}
+{"o":5170.3690545342,"h":5173.6441747661,"l":5083.2295541737,"c":5094.8990591877,"v":588582.8454799355,"t":1727870400}
+{"o":5094.8990591877,"h":5176.7965872528,"l":5051.8595295279,"c":5165.8893010343,"v":677367.1635594112,"t":1727874000}
+{"o":5165.8893010343,"h":5201.9840204443,"l":5137.3751760542,"c":5142.1869388824,"v":818027.0286816261,"t":1727877600}
+{"o":5142.1869388824,"h":5227.7386002359,"l":5139.2799140368,"c":5221.9777429435,"v":681595.9668469803,"t":1727881200}
+{"o":5221.9777429435,"h":5253.3704164055,"l":5165.8534635871,"c":5169.5619050738,"v":873207.7912906524,"t":1727884800}
+{"o":5169.5619050738,"h":5180.1625376663,"l":5125.2401963759,"c":5156.5978347597,"v":887540.380510751,"t":1727888400}
+{"o":5156.5978347597,"h":5264.9588284856,"l":5029.7625817129,"c":5135.588818281,"v":888198.1170414262,"t":1727892000}
+{"o":5135.588818281,"h":5156.298738371,"l":4908.8496114523,"c":5052.8605855335,"v":1194061.5349552198,"t":1727895600}
+{"o":5052.8605855335,"h":5109.0216984442,"l":5003.0776799256,"c":5083.658699509,"v":778767.3189685113,"t":1727899200}
+{"o":5083.658699509,"h":5107.0833757276,"l":5043.8289546539,"c":5081.176215874,"v":455207.3733943683,"t":1727902800}
+{"o":5081.176215874,"h":5109.8610522687,"l":5031.086635809,"c":5109.8610522687,"v":449652.4366359647,"t":1727906400}
+{"o":5109.8610522687,"h":5114.1991300052,"l":5059.6146046468,"c":5060.2994389521,"v":338701.7764595553,"t":1727910000}
+{"o":5060.2994389521,"h":5104.4635984781,"l":5006.1744259512,"c":5078.3656488599,"v":648783.0906135367,"t":1727913600}
+{"o":5078.3656488599,"h":5130.8414093422,"l":5075.5205160701,"c":5104.3074049171,"v":509160.4704588836,"t":1727917200}
+{"o":5104.3074049171,"h":5140.2294941249,"l":5092.2307120495,"c":5125.6998166662,"v":417121.9906785153,"t":1727920800}
+{"o":5125.6998166662,"h":5160.0919555484,"l":5112.2495799855,"c":5156.1944406666,"v":388890.3091377213,"t":1727924400}
+{"o":5156.1944406666,"h":5156.7374804638,"l":5118.8417602453,"c":5127.9501633487,"v":340688.2525948017,"t":1727928000}
+{"o":5127.9501633487,"h":5138.2897590742,"l":5089.1992558441,"c":5099.6637388376,"v":413149.3359636313,"t":1727931600}
+{"o":5099.6637388376,"h":5133.622669695,"l":5089.8012853672,"c":5113.8889359588,"v":373979.461261179,"t":1727935200}
+{"o":5113.8889359588,"h":5130.2184580687,"l":5048.5585568304,"c":5051.9136111982,"v":504004.8862455036,"t":1727938800}
+{"o":5051.9136111982,"h":5056.4186973445,"l":4901.3298638491,"c":4911.9790574945,"v":663730.5185269745,"t":1727942400}
+{"o":4911.9790574945,"h":4996.9973644995,"l":4882.1246543703,"c":4956.0764272355,"v":631235.4092442971,"t":1727946000}
+{"o":4956.0764272355,"h":4990.8431406278,"l":4936.9735869479,"c":4989.217801761,"v":399680.3719324669,"t":1727949600}
+{"o":4989.217801761,"h":4999.3728972257,"l":4937.6740477067,"c":4942.2814107604,"v":402751.9982126787,"t":1727953200}
+{"o":4942.2814107604,"h":4943.5258511785,"l":4883.4201430543,"c":4911.7878624788,"v":552610.9305192791,"t":1727956800}
+{"o":4911.7878624788,"h":4957.4169879767,"l":4852.0272163102,"c":4943.2965063146,"v":758821.1356637954,"t":1727960400}
+{"o":4943.2965063146,"h":5001.3201063054,"l":4859.8333995902,"c":4863.3257611411,"v":827069.5266078236,"t":1727964000}
+{"o":4863.3257611411,"h":4911.0151939574,"l":4804.9856107441,"c":4893.0964343905,"v":867010.952267846,"t":1727967600}
+{"o":4893.0964343905,"h":4930.4390680993,"l":4822.2480493575,"c":4872.4370185251,"v":692268.2355083632,"t":1727971200}
+{"o":4872.4370185251,"h":4934.0192098538,"l":4838.9232877821,"c":4908.9100955574,"v":615598.2747506083,"t":1727974800}
+{"o":4908.9100955574,"h":4942.7300426252,"l":4878.6829086104,"c":4912.1095505623,"v":538924.4101016237,"t":1727978400}
+{"o":4912.1095505623,"h":4961.0537478892,"l":4874.4761037068,"c":4959.148484787,"v":484737.6028746059,"t":1727982000}
+{"o":4959.148484787,"h":4976.9434828177,"l":4908.4469336507,"c":4914.3408262432,"v":401428.0439501082,"t":1727985600}
+{"o":4914.3408262432,"h":5229.1355498608,"l":4882.4522938525,"c":5223.7945324922,"v":397003.9424510149,"t":1727989200}
+{"o":5223.7945324922,"h":5237.2632098352,"l":5196.6690489641,"c":5217.764819374,"v":339847.5993617777,"t":1727992800}
+{"o":5217.764819374,"h":5238.2407656583,"l":5178.3983821609,"c":5209.6165243532,"v":349430.0007283666,"t":1727996400}
+{"o":5209.6165243532,"h":5234.3519624736,"l":5179.2317338222,"c":5183.7980272245,"v":453646.7973700379,"t":1728000000}
+{"o":5183.7980272245,"h":5282.4227859577,"l":5179.1958854374,"c":5260.4122429266,"v":509662.1262139173,"t":1728003600}
+{"o":5260.4122429266,"h":5273.6205632428,"l":5207.1023821334,"c":5238.149235783,"v":388111.9758539078,"t":1728007200}
+{"o":5238.149235783,"h":5243.6917115617,"l":5207.5376228351,"c":5229.6346816384,"v":384291.8663681787,"t":1728010800}
+{"o":5229.6346816384,"h":5268.3661811832,"l":5229.6346816384,"c":5245.1495716095,"v":318713.3248509461,"t":1728014400}
+{"o":5245.1495716095,"h":5313.1214089953,"l":5139.244499302,"c":5202.2405693203,"v":345109.5409521184,"t":1728018000}
+{"o":5202.2405693203,"h":5217.0800351438,"l":5169.2773855676,"c":5176.0121712575,"v":413284.4012090962,"t":1728021600}
+{"o":5176.0121712575,"h":5221.0117086773,"l":5164.9848921807,"c":5214.8722830261,"v":409636.4124001809,"t":1728025200}
+{"o":5214.8722830261,"h":5267.9421577049,"l":5200.5308762163,"c":5229.6198598202,"v":487015.4290694205,"t":1728028800}
+{"o":5229.6198598202,"h":5249.7948116349,"l":5213.5408641629,"c":5222.2142290038,"v":414116.9821652915,"t":1728032400}
+{"o":5222.2142290038,"h":5240.2546867036,"l":5198.4462616761,"c":5206.6493584584,"v":327338.444280563,"t":1728036000}
+{"o":5206.6493584584,"h":5237.2858007577,"l":5206.6364811402,"c":5232.8641179438,"v":311051.1333786368,"t":1728039600}
+{"o":5232.8641179438,"h":5314.4770066669,"l":5200.8902815809,"c":5312.0132706231,"v":650894.7382768732,"t":1728043200}
+{"o":5312.0132706231,"h":5329.3167674595,"l":5244.5094920243,"c":5273.7449786377,"v":815278.27951327,"t":1728046800}
+{"o":5273.7449786377,"h":5274.812049552,"l":5158.9933654487,"c":5225.1237046012,"v":802691.4521997051,"t":1728050400}
+{"o":5225.1237046012,"h":5325.2245347698,"l":5222.8169537696,"c":5320.2671564582,"v":686255.7637873057,"t":1728054000}
+{"o":5320.2671564582,"h":5417.7672684665,"l":5298.513155539,"c":5377.1006086839,"v":640870.848818279,"t":1728057600}
+{"o":5377.1006086839,"h":5382.302366977,"l":5324.2656166044,"c":5334.2418472724,"v":604918.2460296091,"t":1728061200}
+{"o":5334.2418472724,"h":5374.4654575539,"l":5316.6612309651,"c":5374.4654575539,"v":562619.327349357,"t":1728064800}
+{"o":5374.4654575539,"h":5399.5585906748,"l":5362.0423527452,"c":5374.6022450907,"v":463570.6256454465,"t":1728068400}
+{"o":5374.6022450907,"h":5402.203460866,"l":5335.2695116685,"c":5369.0708907024,"v":423340.3715001731,"t":1728072000}
+{"o":5369.0708907024,"h":5400.5996630626,"l":5351.961989336,"c":5363.8049714373,"v":453515.9089389856,"t":1728075600}
+{"o":5363.8049714373,"h":5378.2167979398,"l":5325.1213370429,"c":5339.298212743,"v":398964.7776112069,"t":1728079200}
+{"o":5339.298212743,"h":5358.1067475479,"l":5317.1861084582,"c":5350.5618623989,"v":322541.3203438419,"t":1728082800}
+{"o":5350.5618623989,"h":5380.4555338308,"l":5344.165839325,"c":5380.4547680626,"v":341894.4155661275,"t":1728086400}
+{"o":5380.4547680626,"h":5381.0433242728,"l":5336.2461404683,"c":5361.8728129656,"v":377573.1009429786,"t":1728090000}
+{"o":5361.8728129656,"h":5369.414202005,"l":5310.2102631581,"c":5318.9697916834,"v":429211.2129855541,"t":1728093600}
+{"o":5318.9697916834,"h":5320.0322703152,"l":5293.2869559005,"c":5299.4838976592,"v":517547.049101061,"t":1728097200}
+{"o":5299.4838976592,"h":5333.3766798643,"l":5267.4846688577,"c":5316.7180808975,"v":497016.3422640046,"t":1728100800}
+{"o":5316.7180808975,"h":5363.4870045004,"l":4873.762503034,"c":4916.9876527055,"v":499400.0087463368,"t":1728104400}
+{"o":4916.9876527055,"h":4947.720898255,"l":4651.5043487322,"c":4694.4347292589,"v":430280.6237597153,"t":1728108000}
+{"o":4694.4347292589,"h":4703.1502804707,"l":4665.5619045185,"c":4678.732554252,"v":388379.9809921207,"t":1728111600}
+{"o":4678.732554252,"h":4714.5324254974,"l":4674.7457497162,"c":4698.2274907583,"v":394044.9922847049,"t":1728115200}
+{"o":4698.2274907583,"h":4713.4919043032,"l":4696.6511255204,"c":4706.7887557779,"v":315641.4219385593,"t":1728118800}
+{"o":4706.7887557779,"h":4707.3885307123,"l":4647.7332402343,"c":4683.349643947,"v":333058.5947570801,"t":1728122400}
+{"o":4683.349643947,"h":4692.2129009783,"l":4661.6764303923,"c":4667.2463862816,"v":310427.8371426145,"t":1728126000}
+{"o":4667.2463862816,"h":4687.1513538846,"l":4664.2261287257,"c":4685.4423103215,"v":359578.3031479719,"t":1728129600}
+{"o":4685.4423103215,"h":4690.8957296762,"l":4642.7863411654,"c":4644.6298494274,"v":422603.8863033313,"t":1728133200}
+{"o":4644.6298494274,"h":4682.3240537542,"l":4636.0374383175,"c":4656.3793922984,"v":428975.7702561573,"t":1728136800}
+{"o":4656.3793922984,"h":4662.6002831017,"l":4637.103020766,"c":4647.9793546236,"v":307394.8137162175,"t":1728140400}
+{"o":4647.9793546236,"h":4652.4724568771,"l":4623.888251001,"c":4625.1957467305,"v":357745.4833299512,"t":1728144000}
+{"o":4625.1957467305,"h":4647.1606398871,"l":4623.0479484787,"c":4642.9308740077,"v":358092.6542220323,"t":1728147600}
+{"o":4642.9308740077,"h":4648.8268920176,"l":4603.8843333314,"c":4628.4443684252,"v":537881.7364067974,"t":1728151200}
+{"o":4628.4443684252,"h":4645.3732712434,"l":4618.0028128919,"c":4624.1678839639,"v":503572.0848301244,"t":1728154800}
+{"o":4624.1678839639,"h":4626.8974784434,"l":4585.9070831781,"c":4587.5258983686,"v":351810.0590905763,"t":1728158400}
+{"o":4587.5258983686,"h":4626.3905026282,"l":4587.5258983686,"c":4607.1781850062,"v":293348.6187529289,"t":1728162000}
+{"o":4607.1781850062,"h":4835.3845301111,"l":4606.5631953176,"c":4834.9401086572,"v":316158.7301489881,"t":1728165600}
+{"o":4834.9401086572,"h":4835.1163705506,"l":4813.2160342553,"c":4821.8724395914,"v":337712.2017211915,"t":1728169200}
+{"o":4821.8724395914,"h":4825.8273713869,"l":4802.2110961881,"c":4812.4188045695,"v":268867.5665764745,"t":1728172800}
+{"o":4812.4188045695,"h":4853.0674274603,"l":4806.3282841314,"c":4852.9024367365,"v":356228.7245643827,"t":1728176400}
+{"o":4852.9024367365,"h":4855.2312415228,"l":4832.7892102888,"c":4841.6728373633,"v":346160.7153284124,"t":1728180000}
+{"o":4841.6728373633,"h":4871.2830068991,"l":4823.6533635084,"c":4826.8871110619,"v":259880.230790621,"t":1728183600}
+{"o":4826.8871110619,"h":4841.123519872,"l":4804.6538434825,"c":4816.3766621564,"v":238621.0385566605,"t":1728187200}
+{"o":4816.3766621564,"h":4833.1029781016,"l":4807.7425389412,"c":4823.7191532196,"v":212903.5609869455,"t":1728190800}
+{"o":4823.7191532196,"h":4849.0298424099,"l":4820.6543420739,"c":4838.4324543224,"v":228888.4809187709,"t":1728194400}
+{"o":4838.4324543224,"h":4850.7396578348,"l":4829.6633933874,"c":4835.0929633867,"v":231573.158282501,"t":1728198000}
+{"o":4835.0929633867,"h":4862.2746779805,"l":4823.6434283451,"c":4846.621128809,"v":387185.0771688413,"t":1728201600}
+{"o":4846.621128809,"h":4878.7205843355,"l":4782.3911569896,"c":4806.2338060114,"v":307187.5363052845,"t":1728205200}
+{"o":4806.2338060114,"h":4816.8137062774,"l":4793.2899685086,"c":4798.8788330946,"v":323567.1061334815,"t":1728208800}
+{"o":4798.8788330946,"h":4828.2771278233,"l":4794.5292967571,"c":4815.9715711434,"v":372123.346668551,"t":1728212400}
+{"o":4815.9715711434,"h":4836.0362698932,"l":4813.2035331136,"c":4832.8288996632,"v":360717.0228146891,"t":1728216000}
+{"o":4832.8288996632,"h":4848.9264310321,"l":4827.8987909346,"c":4828.1615400591,"v":419267.2457591165,"t":1728219600}
+{"o":4828.1615400591,"h":4901.5752624332,"l":4818.8884492333,"c":4894.5610610055,"v":521975.6387285317,"t":1728223200}
+{"o":4894.5610610055,"h":4904.1115568909,"l":4836.7463631418,"c":4883.3462635007,"v":710492.4764961608,"t":1728226800}
+{"o":4883.3462635007,"h":4899.8893860665,"l":4844.9703369733,"c":4845.1319160643,"v":597607.7713932175,"t":1728230400}
+{"o":4845.1319160643,"h":4869.1424490332,"l":4843.2922195836,"c":4851.0901726016,"v":429390.5608083559,"t":1728234000}
+{"o":4851.0901726016,"h":4882.4386945384,"l":4851.0901726016,"c":4877.8509682088,"v":408656.7019109172,"t":1728237600}
+{"o":4877.8509682088,"h":4900.2071454721,"l":4856.758903359,"c":4863.3555740913,"v":430834.9024347891,"t":1728241200}
+{"o":4209.1304095431,"h":4227.6898626937,"l":4191.8397001225,"c":4209.1304095431,"v":393308.9919419828,"t":1721044800}
+{"o":4209.1304095431,"h":4262.9945428271,"l":4192.6574802931,"c":4235.3653614247,"v":452897.5724246032,"t":1721048400}
+{"o":4235.3653614247,"h":4261.2335770925,"l":4196.4660052158,"c":4241.383314123,"v":476818.7803835162,"t":1721052000}
+{"o":4241.383314123,"h":4262.8224058444,"l":4211.5248749021,"c":4228.8013540634,"v":529899.4264585753,"t":1721055600}
+{"o":4228.8013540634,"h":4285.5967789469,"l":4219.4966694252,"c":4256.5340402655,"v":656751.4677869147,"t":1721059200}
+{"o":4256.5340402655,"h":4300.6512893328,"l":4243.6641547924,"c":4265.5221040423,"v":597471.9503237606,"t":1721062800}
+{"o":4265.5221040423,"h":4329.0336921737,"l":4251.4939630342,"c":4309.8943168854,"v":583286.6433498149,"t":1721066400}
+{"o":4309.8943168854,"h":4348.6915772733,"l":4279.4131732201,"c":4297.6913778643,"v":691018.3366137628,"t":1721070000}
+{"o":4297.6913778643,"h":4343.0428889862,"l":4293.8846484455,"c":4333.0696278571,"v":509256.8310394469,"t":1721073600}
+{"o":4333.0696278571,"h":4355.0106762501,"l":4311.6831743925,"c":4313.6767586082,"v":461159.2207184431,"t":1721077200}
+{"o":4313.6767586082,"h":4408.2178055223,"l":4144.9858652578,"c":4220.7633238312,"v":579637.1560413681,"t":1721080800}
+{"o":4220.7633238312,"h":4251.1271841994,"l":4197.7828928812,"c":4233.6447680795,"v":618378.4482551244,"t":1721084400}
+{"o":4233.6447680795,"h":4254.6704173444,"l":4194.8831486921,"c":4199.7524686535,"v":670165.9175636129,"t":1721088000}
+{"o":4199.7524686535,"h":4216.4749930176,"l":4182.1220215211,"c":4206.6511795712,"v":458225.2301713902,"t":1721091600}
+{"o":4206.6511795712,"h":4207.9295669034,"l":4154.9580326103,"c":4162.9813519729,"v":394518.801519013,"t":1721095200}
+{"o":4162.9813519729,"h":4214.4389100561,"l":4150.9510139568,"c":4198.5540376132,"v":393131.5764851304,"t":1721098800}
+{"o":4198.5540376132,"h":4217.1873804785,"l":4185.0082353997,"c":4204.7042094825,"v":358045.6254504008,"t":1721102400}
+{"o":4204.7042094825,"h":4221.9809654995,"l":4072.7359745318,"c":4134.5229585901,"v":584098.2308563569,"t":1721106000}
+{"o":4134.5229585901,"h":4172.4488649078,"l":4088.3499369305,"c":4091.5384585191,"v":461750.487874034,"t":1721109600}
+{"o":4091.5384585191,"h":4139.1702804446,"l":4090.5827383828,"c":4108.7687209772,"v":487408.8515214326,"t":1721113200}
+{"o":4108.7687209772,"h":4135.1337304433,"l":4057.8939694567,"c":4107.2650784694,"v":467965.4840295414,"t":1721116800}
+{"o":4107.2650784694,"h":4144.4436729437,"l":4092.3090584821,"c":4124.2888772277,"v":403710.9486138572,"t":1721120400}
+{"o":4124.2888772277,"h":4162.902148693,"l":4114.0542050264,"c":4159.5977558167,"v":428769.0136486241,"t":1721124000}
+{"o":4159.5977558167,"h":4190.1239854299,"l":4142.8176329789,"c":4184.0164375466,"v":473380.7594268996,"t":1721127600}
+{"o":4184.0164375466,"h":4200.4255483681,"l":4141.7635833282,"c":4145.7216922563,"v":493969.1931394817,"t":1721131200}
+{"o":4145.7216922563,"h":4182.2676063903,"l":4138.3799405891,"c":4140.0347307254,"v":485284.3908589192,"t":1721134800}
+{"o":4140.0347307254,"h":4156.6929360709,"l":4109.3490374233,"c":4146.3488159601,"v":519248.8217701135,"t":1721138400}
+{"o":4146.3488159601,"h":4291.8244515675,"l":4139.0711564425,"c":4279.6120729416,"v":682046.8311900926,"t":1721142000}
+{"o":4279.6120729416,"h":4303.2908393189,"l":4228.0637963352,"c":4280.139311179,"v":802363.2110408624,"t":1721145600}
+{"o":4280.139311179,"h":4321.3010039332,"l":4258.8961979343,"c":4311.2116469339,"v":589200.5038897974,"t":1721149200}
+{"o":4311.2116469339,"h":4317.8790680826,"l":4284.6498763759,"c":4308.5584080713,"v":548293.3629416795,"t":1721152800}
+{"o":4308.5584080713,"h":4321.6363132674,"l":4281.3064026792,"c":4306.1214840413,"v":380021.0935680007,"t":1721156400}
+{"o":4306.1214840413,"h":4309.1912749192,"l":4246.1270256369,"c":4247.8278420333,"v":457089.394911117,"t":1721160000}
+{"o":4247.8278420333,"h":4287.4353037909,"l":4243.7409095375,"c":4269.4197778485,"v":371016.7246664676,"t":1721163600}
+{"o":4269.4197778485,"h":4275.2285386436,"l":4230.2816748054,"c":4254.3445682033,"v":429393.3212551347,"t":1721167200}
+{"o":4254.3445682033,"h":4303.9477964542,"l":4248.4409517342,"c":4271.5913372662,"v":352343.4845174724,"t":1721170800}
+{"o":4271.5913372662,"h":4298.8027272359,"l":4266.2101855363,"c":4290.3350801527,"v":398722.1855504686,"t":1721174400}
+{"o":4290.3350801527,"h":4357.1147425458,"l":4287.721148254,"c":4307.0738979542,"v":552148.8295706104,"t":1721178000}
+{"o":4307.0738979542,"h":4322.2197910708,"l":4283.4054100948,"c":4285.5144457535,"v":356117.0436660342,"t":1721181600}
+{"o":4285.5144457535,"h":4287.8140551406,"l":4256.3393667457,"c":4281.5270289208,"v":359901.2765650902,"t":1721185200}
+{"o":4281.5270289208,"h":4298.1078325313,"l":4261.8493164491,"c":4290.911584916,"v":356841.1146823174,"t":1721188800}
+{"o":4290.911584916,"h":4323.2472095131,"l":4283.5936143241,"c":4294.1492044466,"v":425894.3057090354,"t":1721192400}
+{"o":4294.1492044466,"h":4314.9300221992,"l":4279.9113139849,"c":4287.3301382775,"v":334846.864087156,"t":1721196000}
+{"o":4287.3301382775,"h":4289.393367678,"l":4256.9535039924,"c":4271.9998711925,"v":342586.1137613029,"t":1721199600}
+{"o":4271.9998711925,"h":4327.1653724357,"l":4243.5494691144,"c":4306.456128818,"v":426921.2777976702,"t":1721203200}
+{"o":4306.456128818,"h":4349.5780443288,"l":4295.1787978234,"c":4348.2855765443,"v":345314.4878729347,"t":1721206800}
+{"o":4348.2855765443,"h":4348.3200007784,"l":4318.1203085976,"c":4323.0913594127,"v":304319.7220304788,"t":1721210400}
+{"o":4323.0913594127,"h":4324.8927144887,"l":4261.1821300727,"c":4276.2117152587,"v":367824.4158601669,"t":1721214000}
+{"o":4276.2117152587,"h":4293.8901066672,"l":4267.2780127375,"c":4277.7392699686,"v":346347.4188153898,"t":1721217600}
+{"o":4277.7392699686,"h":4308.5131596585,"l":4246.1236084059,"c":4303.1722703651,"v":435710.7255148822,"t":1721221200}
+{"o":4303.1722703651,"h":4307.5293757335,"l":4255.1383527507,"c":4262.8589684362,"v":405737.8616652376,"t":1721224800}
+{"o":4262.8589684362,"h":4271.0207901313,"l":4194.1158624098,"c":4204.7181801308,"v":435919.9713681596,"t":1721228400}
+{"o":4204.7181801308,"h":4209.2925482955,"l":4112.3372739355,"c":4145.1657848548,"v":589353.1842260322,"t":1721232000}
+{"o":4145.1657848548,"h":4183.7064888595,"l":4137.853574013,"c":4159.269413403,"v":436586.9687805172,"t":1721235600}
+{"o":4159.269413403,"h":4190.8621784608,"l":4151.1914843131,"c":4163.9904285283,"v":341985.1101623495,"t":1721239200}
+{"o":4163.9904285283,"h":4185.1289980031,"l":4150.8844489144,"c":4167.582425005,"v":344895.2306137403,"t":1721242800}
+{"o":4167.582425005,"h":4184.9912501944,"l":4127.0536949535,"c":4127.8650374471,"v":353271.2907864622,"t":1721246400}
+{"o":4127.8650374471,"h":4143.2337318922,"l":4094.1214842344,"c":4134.3696828144,"v":411864.8356038606,"t":1721250000}
+{"o":4134.3696828144,"h":4252.1694935448,"l":4114.2765913817,"c":4224.6628801295,"v":391417.6193506386,"t":1721253600}
+{"o":4224.6628801295,"h":4233.5790126743,"l":4205.1644862177,"c":4213.7222234087,"v":314262.8861167582,"t":1721257200}
+{"o":4213.7222234087,"h":4288.7291659852,"l":4212.2563362819,"c":4278.9851429525,"v":333718.8768178594,"t":1721260800}
+{"o":4278.9851429525,"h":4313.4674966,"l":4269.0870144682,"c":4311.6196292473,"v":316497.0850600965,"t":1721264400}
+{"o":4311.6196292473,"h":4330.9364808107,"l":4182.0935177228,"c":4258.7956597967,"v":389378.3174582057,"t":1721268000}
+{"o":4258.7956597967,"h":4284.8224902932,"l":4253.483998299,"c":4268.5187464098,"v":318381.1173419929,"t":1721271600}
+{"o":4268.5187464098,"h":4271.7872965373,"l":4229.5672243981,"c":4235.6463471968,"v":342007.2554103859,"t":1721275200}
+{"o":4235.6463471968,"h":4284.9548812669,"l":4218.6719581365,"c":4274.7472783251,"v":356226.549134275,"t":1721278800}
+{"o":4274.7472783251,"h":4295.568996191,"l":4261.9676278366,"c":4291.2588858634,"v":401698.2835688762,"t":1721282400}
+{"o":4291.2588858634,"h":4294.4670993457,"l":4259.0823827006,"c":4260.6878954856,"v":440878.7863309729,"t":1721286000}
+{"o":4260.6878954856,"h":4285.3342800452,"l":4249.2701074771,"c":4281.8040337281,"v":413802.931792227,"t":1721289600}
+{"o":4281.8040337281,"h":4294.8904309187,"l":4270.7951532891,"c":4282.5916146076,"v":383363.4955481871,"t":1721293200}
+{"o":4282.5916146076,"h":4282.5916146076,"l":4250.3884774902,"c":4275.5734965656,"v":361493.1746196506,"t":1721296800}
+{"o":4275.5734965656,"h":4286.2712824149,"l":4255.2346883067,"c":4282.5149445242,"v":382938.775292767,"t":1721300400}
+{"o":4282.5149445242,"h":4336.8590142893,"l":4281.0608032759,"c":4322.2317075205,"v":438706.4474507624,"t":1721304000}
+{"o":4322.2317075205,"h":4339.8611515353,"l":4297.2797854168,"c":4316.3282894912,"v":451845.9715211872,"t":1721307600}
+{"o":4316.3282894912,"h":4327.5086001046,"l":4233.1317183495,"c":4245.0036302358,"v":559310.1454070985,"t":1721311200}
+{"o":4245.0036302358,"h":4245.0036302358,"l":4191.4279450733,"c":4199.864680611,"v":569747.6900432693,"t":1721314800}
+{"o":4199.864680611,"h":4234.7683498343,"l":4164.726188147,"c":4230.7480251942,"v":496916.8785408235,"t":1721318400}
+{"o":4230.7480251942,"h":4234.2908861779,"l":4184.706725477,"c":4188.7171604217,"v":396582.3105380422,"t":1721322000}
+{"o":4188.7171604217,"h":4225.6017397106,"l":4173.8287156923,"c":4200.2323506503,"v":455128.4955366428,"t":1721325600}
+{"o":4200.2323506503,"h":4229.8996116959,"l":4177.3027567025,"c":4214.6766943544,"v":389409.3657772888,"t":1721329200}
+{"o":4214.6766943544,"h":4243.5294365689,"l":4199.0499886841,"c":4243.5294365689,"v":342971.5317343587,"t":1721332800}
+{"o":4243.5294365689,"h":4255.7352634298,"l":4228.6597357956,"c":4253.5757844412,"v":327008.5164573999,"t":1721336400}
+{"o":4253.5757844412,"h":4309.1059619908,"l":4241.2950003495,"c":4294.4468745797,"v":406271.2560710859,"t":1721340000}
+{"o":4294.4468745797,"h":4303.3599316346,"l":4267.487798068,"c":4275.450211715,"v":336877.4922481179,"t":1721343600}
+{"o":4275.450211715,"h":4280.2589414885,"l":4236.0824377849,"c":4244.2282953278,"v":421974.3564510486,"t":1721347200}
+{"o":4244.2282953278,"h":4259.0031221477,"l":4195.5565146048,"c":4257.2815315852,"v":353554.9290215406,"t":1721350800}
+{"o":4257.2815315852,"h":4289.6777523898,"l":4242.3925125594,"c":4262.4388845822,"v":336089.5478148411,"t":1721354400}
+{"o":4262.4388845822,"h":4349.215548215,"l":4261.1819386816,"c":4344.9952323335,"v":425369.6757362011,"t":1721358000}
+{"o":4344.9952323335,"h":4359.9083240741,"l":4318.139320942,"c":4318.1727054527,"v":352194.4599184149,"t":1721361600}
+{"o":4318.1727054527,"h":4359.8539919246,"l":4314.9864373979,"c":4356.1581627162,"v":331725.8766330482,"t":1721365200}
+{"o":4356.1581627162,"h":4445.4994202945,"l":4353.6703971176,"c":4416.2634179436,"v":459835.9894629465,"t":1721368800}
+{"o":4416.2634179436,"h":4416.8695342387,"l":4319.7417827261,"c":4336.1533427088,"v":444158.1647894525,"t":1721372400}
+{"o":4336.1533427088,"h":4358.8639871663,"l":4277.529373025,"c":4346.2143164208,"v":529184.2895770763,"t":1721376000}
+{"o":4346.2143164208,"h":4387.5451597378,"l":4308.521386872,"c":4315.7261833158,"v":487539.0837904204,"t":1721379600}
+{"o":4315.7261833158,"h":4376.6698239116,"l":4306.1173133075,"c":4350.9219579084,"v":390999.6804879212,"t":1721383200}
+{"o":4350.9219579084,"h":4374.0791907008,"l":4342.3101336482,"c":4367.0853550572,"v":336283.6730361394,"t":1721386800}
+{"o":4367.0853550572,"h":4411.316366222,"l":4358.019761002,"c":4400.6981090281,"v":380138.749139689,"t":1721390400}
+{"o":4400.6981090281,"h":4506.7922273705,"l":4361.9169729836,"c":4485.223522192,"v":513541.5639176846,"t":1721394000}
+{"o":4485.223522192,"h":4534.7260542554,"l":4256.6490772748,"c":4311.7565335591,"v":580211.1060191581,"t":1721397600}
+{"o":4311.7565335591,"h":4319.3079805513,"l":4223.4628471081,"c":4267.4238199172,"v":592432.0619133289,"t":1721401200}
+{"o":4267.4238199172,"h":4336.9546709747,"l":4265.7949514289,"c":4278.7354675868,"v":680847.8773415945,"t":1721404800}
+{"o":4278.7354675868,"h":4314.0661701157,"l":4266.1542558548,"c":4309.7471516374,"v":464547.5971027486,"t":1721408400}
+{"o":4309.7471516374,"h":4312.3416753733,"l":4253.6832175776,"c":4292.67611011,"v":371139.0382229476,"t":1721412000}
+{"o":4292.67611011,"h":4322.0480392429,"l":4257.6231093424,"c":4278.8971458185,"v":464788.1330323518,"t":1721415600}
+{"o":4278.8971458185,"h":4281.6448757505,"l":4216.3567997307,"c":4244.6910830607,"v":445730.709651046,"t":1721419200}
+{"o":4244.6910830607,"h":4277.1390431767,"l":4216.334330932,"c":4226.8641723475,"v":396919.5680013166,"t":1721422800}
+{"o":4226.8641723475,"h":4260.7145526669,"l":4226.8641723475,"c":4242.3409665316,"v":381453.1166500266,"t":1721426400}
+{"o":4242.3409665316,"h":4264.2028926479,"l":4241.5597804806,"c":4253.1753288963,"v":339467.9758410325,"t":1721430000}
+{"o":4253.1753288963,"h":4268.8371305687,"l":4231.7828205727,"c":4259.9423289439,"v":376630.8885455792,"t":1721433600}
+{"o":4259.9423289439,"h":4294.578667815,"l":4256.9692794877,"c":4280.3404655202,"v":336320.1050786026,"t":1721437200}
+{"o":4280.3404655202,"h":4319.573233135,"l":4269.6604614974,"c":4298.1410992641,"v":292452.2275839559,"t":1721440800}
+{"o":4298.1410992641,"h":4312.2802807669,"l":4262.6582894281,"c":4265.1916512313,"v":279760.1337944234,"t":1721444400}
+{"o":4265.1916512313,"h":4284.7765011504,"l":4263.5519548122,"c":4282.4171778669,"v":263746.1686092971,"t":1721448000}
+{"o":4282.4171778669,"h":4283.6836087284,"l":4253.9707603391,"c":4273.5725384725,"v":312248.312926789,"t":1721451600}
+{"o":4273.5725384725,"h":4282.249473934,"l":4251.1258731346,"c":4254.3548837623,"v":294962.2093121923,"t":1721455200}
+{"o":4254.3548837623,"h":4261.3640963386,"l":4235.6786916547,"c":4239.3581862793,"v":278704.2593441529,"t":1721458800}
+{"o":4239.3581862793,"h":4259.9964436869,"l":4233.4626599372,"c":4241.6041587259,"v":295276.6662331269,"t":1721462400}
+{"o":4241.6041587259,"h":4303.3823192069,"l":4231.2328551248,"c":4284.0815994734,"v":310547.2807600976,"t":1721466000}
+{"o":4284.0815994734,"h":4295.2085196043,"l":4268.9901695286,"c":4274.4456634642,"v":331107.4828837897,"t":1721469600}
+{"o":4274.4456634642,"h":4277.5830752026,"l":4249.0076808615,"c":4256.5248143767,"v":309588.0134829651,"t":1721473200}
+{"o":4256.5248143767,"h":4280.6869948746,"l":4256.5248143767,"c":4268.1880385726,"v":325716.6935975787,"t":1721476800}
+{"o":4268.1880385726,"h":4275.1669499739,"l":4239.6943759399,"c":4262.7588184381,"v":376708.558482562,"t":1721480400}
+{"o":4262.7588184381,"h":4292.389962389,"l":4258.0514710763,"c":4283.7828565842,"v":520065.6806201761,"t":1721484000}
+{"o":4283.7828565842,"h":4300.4278743933,"l":4275.9728733412,"c":4287.3687694458,"v":416100.4023442087,"t":1721487600}
+{"o":4287.3687694458,"h":4318.5964733199,"l":4280.9522188023,"c":4299.4380995984,"v":443485.2020461307,"t":1721491200}
+{"o":4299.4380995984,"h":4418.729713121,"l":4219.2688877277,"c":4403.7650365823,"v":515900.1332517574,"t":1721494800}
+{"o":4403.7650365823,"h":4412.7067067759,"l":4284.92172699,"c":4341.9856097503,"v":388218.4422533252,"t":1721498400}
+{"o":4341.9856097503,"h":4357.2493633695,"l":4269.9925091736,"c":4301.6548964491,"v":379935.3005008626,"t":1721502000}
+{"o":4301.6548964491,"h":4342.1054059455,"l":4300.7178731779,"c":4331.6515871129,"v":365042.9053664162,"t":1721505600}
+{"o":4331.6515871129,"h":4363.9671665288,"l":3996.6788559082,"c":4167.2693972477,"v":362589.7550389986,"t":1721509200}
+{"o":4167.2693972477,"h":4180.6481309059,"l":4130.3380747763,"c":4140.2635546331,"v":361678.5030266021,"t":1721512800}
+{"o":4140.2635546331,"h":4162.9157820871,"l":4136.9917795454,"c":4145.5570728355,"v":259333.486168459,"t":1721516400}
+{"o":4145.5570728355,"h":4159.4746842776,"l":4126.8542055905,"c":4132.1324910381,"v":269305.4451370573,"t":1721520000}
+{"o":4132.1324910381,"h":4166.9340424166,"l":4130.4785234015,"c":4155.9738929335,"v":291563.6486080701,"t":1721523600}
+{"o":4155.9738929335,"h":4189.6721521059,"l":4144.4514447439,"c":4146.1330704202,"v":294223.6097256208,"t":1721527200}
+{"o":4146.1330704202,"h":4155.9788576459,"l":4132.9028805908,"c":4135.6246172397,"v":274138.9228280443,"t":1721530800}
+{"o":4135.6246172397,"h":4150.1411517866,"l":4130.141561212,"c":4134.6738840816,"v":272063.5779119762,"t":1721534400}
+{"o":4134.6738840816,"h":4141.7393971845,"l":4120.1728669317,"c":4134.6045934773,"v":295291.5925488268,"t":1721538000}
+{"o":4134.6045934773,"h":4140.9818036454,"l":4087.9851475263,"c":4092.5383220314,"v":331372.4178998649,"t":1721541600}
+{"o":4092.5383220314,"h":4105.3078242089,"l":4084.2126307935,"c":4091.2443031954,"v":300853.6222382018,"t":1721545200}
+{"o":4091.2443031954,"h":4106.5092274268,"l":4089.8297668166,"c":4095.4509266742,"v":277393.0069654356,"t":1721548800}
+{"o":4095.4509266742,"h":4123.8227228959,"l":4041.0095895658,"c":4073.6948461696,"v":276919.3182141507,"t":1721552400}
+{"o":4073.6948461696,"h":4081.1894724136,"l":4060.9173957608,"c":4061.7401384974,"v":299740.237271874,"t":1721556000}
+{"o":4061.7401384974,"h":4080.0885460199,"l":4059.7197248009,"c":4077.9586118247,"v":325561.9002313144,"t":1721559600}
+{"o":4077.9586118247,"h":4090.3905401952,"l":4038.2281631224,"c":4046.692423968,"v":352495.2872454646,"t":1721563200}
+{"o":4046.692423968,"h":4062.2581363109,"l":4021.0480721935,"c":4034.5269134627,"v":358103.1020145073,"t":1721566800}
+{"o":4034.5269134627,"h":4088.797840276,"l":4017.3509763845,"c":4078.3263968551,"v":487556.7136640426,"t":1721570400}
+{"o":4078.3263968551,"h":4136.2302422799,"l":4056.0543083163,"c":4110.6146042144,"v":551079.7970508423,"t":1721574000}
+{"o":4110.6146042144,"h":4152.1175099988,"l":4089.5755870762,"c":4146.6574591289,"v":489601.989718708,"t":1721577600}
+{"o":4146.6574591289,"h":4151.8070025025,"l":4046.6413244961,"c":4065.9718218397,"v":602098.9240445107,"t":1721581200}
+{"o":4065.9718218397,"h":4167.3035680297,"l":3998.3020184119,"c":4099.0041707696,"v":1140542.8053943745,"t":1721584800}
+{"o":4099.0041707696,"h":4171.8462863004,"l":4084.7617210824,"c":4169.8390686773,"v":555300.7957214911,"t":1721588400}
+{"o":4169.8390686773,"h":4324.6881519376,"l":4157.7108524109,"c":4270.0593377655,"v":837308.1660450603,"t":1721592000}
+{"o":4270.0593377655,"h":4328.6818493622,"l":4052.0973276306,"c":4134.9977039857,"v":642034.5215363045,"t":1721595600}
+{"o":4134.9977039857,"h":4137.0862920759,"l":4061.8627245342,"c":4126.4550120406,"v":579239.2709063343,"t":1721599200}
+{"o":4126.4550120406,"h":4160.4187502401,"l":4118.4162764948,"c":4137.7843723904,"v":502305.1878532346,"t":1721602800}
+{"o":4137.7843723904,"h":4165.3995853717,"l":4044.0331914555,"c":4060.8733712982,"v":524855.9224902163,"t":1721606400}
+{"o":4060.8733712982,"h":4067.5928151674,"l":4022.5937419478,"c":4025.2399817354,"v":456306.2890410568,"t":1721610000}
+{"o":4025.2399817354,"h":4065.160273991,"l":4017.8592517092,"c":4046.0587192567,"v":442536.8884588696,"t":1721613600}
+{"o":4046.0587192567,"h":4049.8688533192,"l":4009.9580495341,"c":4014.0873403073,"v":384090.7468988309,"t":1721617200}
+{"o":4014.0873403073,"h":4032.963446719,"l":4007.9332663484,"c":4022.8064655061,"v":352349.5805654232,"t":1721620800}
+{"o":4022.8064655061,"h":4028.0006470975,"l":3954.6656085884,"c":3978.1492441388,"v":411317.8386058584,"t":1721624400}
+{"o":3978.1492441388,"h":3996.7621310554,"l":3956.1148619391,"c":3982.6384100736,"v":539206.9179580003,"t":1721628000}
+{"o":3982.6384100736,"h":4102.0669181383,"l":3942.4999691405,"c":4067.5624430792,"v":432070.2691632116,"t":1721631600}
+{"o":4067.5624430792,"h":4089.3899505027,"l":4031.7312588231,"c":4041.4888492927,"v":433849.3998430363,"t":1721635200}
+{"o":4041.4888492927,"h":4079.6615785415,"l":4029.7838891716,"c":4079.6615785415,"v":386946.0224998274,"t":1721638800}
+{"o":4079.6615785415,"h":4127.5560273238,"l":4074.1152116284,"c":4091.5151600262,"v":393257.5364824691,"t":1721642400}
+{"o":4091.5151600262,"h":4123.7705091209,"l":4086.6847152224,"c":4118.5257576763,"v":366817.350719157,"t":1721646000}
+{"o":4118.5257576763,"h":4130.3620871686,"l":4091.2452422351,"c":4113.1476845024,"v":386800.4400728515,"t":1721649600}
+{"o":4113.1476845024,"h":4145.1758052444,"l":4060.9084372754,"c":4074.2383529949,"v":493003.1650356711,"t":1721653200}
+{"o":4074.2383529949,"h":4107.5012491745,"l":4039.1731732624,"c":4060.7608001595,"v":534684.128063224,"t":1721656800}
+{"o":4060.7608001595,"h":4117.8678623258,"l":4036.816696466,"c":4099.1695876543,"v":504198.9024923502,"t":1721660400}
+{"o":4099.1695876543,"h":4119.7726688848,"l":4080.5196074267,"c":4085.8415957806,"v":513024.9539246305,"t":1721664000}
+{"o":4085.8415957806,"h":4135.0794758899,"l":4052.5513776037,"c":4122.7904313512,"v":409686.703247564,"t":1721667600}
+{"o":4122.7904313512,"h":4160.3198732123,"l":4078.1689240379,"c":4094.2385711378,"v":449047.7905386602,"t":1721671200}
+{"o":4094.2385711378,"h":4140.5122329623,"l":4088.7197890576,"c":4136.3459914819,"v":420879.2484656224,"t":1721674800}
+{"o":4136.3459914819,"h":4148.117298511,"l":4111.785949189,"c":4128.9738832517,"v":549887.3707363328,"t":1721678400}
+{"o":4128.9738832517,"h":4129.2649568302,"l":4066.1444044164,"c":4074.9522956196,"v":528513.5028751713,"t":1721682000}
+{"o":4074.9522956196,"h":4075.7264254798,"l":4024.7476421961,"c":4037.8046364079,"v":503210.0251651056,"t":1721685600}
+{"o":4037.8046364079,"h":4057.8606430932,"l":4007.2287530257,"c":4046.3457620346,"v":396475.867773959,"t":1721689200}
+{"o":4046.3457620346,"h":4083.6195522799,"l":4041.918276113,"c":4045.6379341977,"v":390841.1819004074,"t":1721692800}
+{"o":4045.6379341977,"h":4058.185496081,"l":4014.327554278,"c":4033.8015031786,"v":410399.1536373267,"t":1721696400}
+{"o":4033.8015031786,"h":4060.3987407592,"l":4006.8116690379,"c":4059.2653273338,"v":377755.2369619029,"t":1721700000}
+{"o":4059.2653273338,"h":4067.8711174974,"l":4046.0030861244,"c":4049.6196497948,"v":489774.2234507334,"t":1721703600}
+{"o":4049.6196497948,"h":4237.4805172656,"l":3967.6023294533,"c":4086.6746502896,"v":508273.0764510162,"t":1721707200}
+{"o":4086.6746502896,"h":4091.7449555596,"l":4042.2003160829,"c":4058.6365641121,"v":524188.739348435,"t":1721710800}
+{"o":4058.6365641121,"h":4336.7152576923,"l":4050.0818932374,"c":4264.841538777,"v":534264.3194779718,"t":1721714400}
+{"o":4264.841538777,"h":4295.0162122637,"l":4258.8124977334,"c":4288.7968856484,"v":422950.2156287433,"t":1721718000}
+{"o":4288.7968856484,"h":4338.8679661454,"l":4281.2434571976,"c":4320.1044382877,"v":418125.7696750775,"t":1721721600}
+{"o":4320.1044382877,"h":4343.1642139664,"l":4305.6966303353,"c":4333.4563832704,"v":380059.6276119139,"t":1721725200}
+{"o":4333.4563832704,"h":4354.3950362422,"l":4319.9055187122,"c":4319.9055187122,"v":361766.0336970816,"t":1721728800}
+{"o":4319.9055187122,"h":4319.9055187122,"l":4243.685638364,"c":4278.4844987732,"v":444106.855440949,"t":1721732400}
+{"o":4278.4844987732,"h":4289.8857641243,"l":4246.9247313552,"c":4274.7014601752,"v":403224.8255160914,"t":1721736000}
+{"o":4274.7014601752,"h":4286.0388863161,"l":4196.7169830902,"c":4236.0585644377,"v":594288.9059070939,"t":1721739600}
+{"o":4236.0585644377,"h":4346.6897314844,"l":4230.5378152856,"c":4341.2457780639,"v":700283.149151803,"t":1721743200}
+{"o":4341.2457780639,"h":4344.1153159384,"l":4283.0144290795,"c":4302.4007765548,"v":794281.0763968901,"t":1721746800}
+{"o":4302.4007765548,"h":4366.7175464036,"l":4109.6216301119,"c":4115.6096280818,"v":717766.418263889,"t":1721750400}
+{"o":4115.6096280818,"h":4173.4597980692,"l":4092.4281327028,"c":4166.4921477646,"v":830073.0988160446,"t":1721754000}
+{"o":4166.4921477646,"h":4181.1053265089,"l":4134.1389507355,"c":4138.7220096203,"v":610845.1243346542,"t":1721757600}
+{"o":4138.7220096203,"h":4168.1129233037,"l":4113.9179964141,"c":4123.8636607922,"v":550982.6473775782,"t":1721761200}
+{"o":4123.8636607922,"h":4178.5817585305,"l":4121.0443998806,"c":4168.342236023,"v":516393.390010842,"t":1721764800}
+{"o":4168.342236023,"h":4192.5889829959,"l":4149.8484950666,"c":4149.8484950666,"v":520055.4236858304,"t":1721768400}
+{"o":4149.8484950666,"h":4165.8676036696,"l":4111.0809001012,"c":4145.5544687146,"v":440473.1485788211,"t":1721772000}
+{"o":4145.5544687146,"h":4157.5070581934,"l":4106.3291094177,"c":4148.4956750439,"v":399945.9840641442,"t":1721775600}
+{"o":4148.4956750439,"h":4180.398299628,"l":4100.8978381958,"c":4102.2480383406,"v":446296.2418662311,"t":1721779200}
+{"o":4102.2480383406,"h":4316.7078125054,"l":4098.66148346,"c":4258.9222068003,"v":415980.3205932694,"t":1721782800}
+{"o":4258.9222068003,"h":4304.6283233325,"l":4246.4606119918,"c":4302.8085787669,"v":376008.285769876,"t":1721786400}
+{"o":4302.8085787669,"h":4332.313820291,"l":4287.1926519411,"c":4310.3838971176,"v":354001.8666287453,"t":1721790000}
+{"o":4310.3838971176,"h":4315.1279084406,"l":4289.3456445246,"c":4306.8078709408,"v":328792.9431445124,"t":1721793600}
+{"o":4306.8078709408,"h":4308.3908223596,"l":4275.0039079982,"c":4297.9603209161,"v":362815.485860998,"t":1721797200}
+{"o":4297.9603209161,"h":4324.9569813883,"l":4288.0293625953,"c":4313.9024043303,"v":317085.9735056894,"t":1721800800}
+{"o":4313.9024043303,"h":4334.3684681448,"l":4306.059379503,"c":4324.0207576021,"v":336258.7562760355,"t":1721804400}
+{"o":4324.0207576021,"h":4403.3873918745,"l":4310.8734691155,"c":4385.2547046785,"v":470083.7709090839,"t":1721808000}
+{"o":4385.2547046785,"h":4394.5447097936,"l":4366.5046867391,"c":4380.6912001837,"v":384818.2810002484,"t":1721811600}
+{"o":4380.6912001837,"h":4410.551965606,"l":4375.4648771332,"c":4405.2099888259,"v":358522.2072766832,"t":1721815200}
+{"o":4405.2099888259,"h":4430.2109394266,"l":4403.5158137032,"c":4412.847437999,"v":368684.8488912918,"t":1721818800}
+{"o":4412.847437999,"h":4417.9677494587,"l":4374.7423483649,"c":4381.4287197916,"v":380686.4775883216,"t":1721822400}
+{"o":4381.4287197916,"h":4444.2470524192,"l":4377.852759708,"c":4401.9195756383,"v":477224.1372444278,"t":1721826000}
+{"o":4401.9195756383,"h":4514.759135317,"l":4395.6473218501,"c":4493.4623675294,"v":609619.8671369796,"t":1721829600}
+{"o":4493.4623675294,"h":4511.0148275033,"l":4411.7188457,"c":4413.5603407461,"v":583022.2932471132,"t":1721833200}
+{"o":4413.5603407461,"h":4481.3624162124,"l":4379.4953048121,"c":4481.3624162124,"v":603978.0892398525,"t":1721836800}
+{"o":4481.3624162124,"h":4530.3587901564,"l":4478.1778395485,"c":4507.0782664019,"v":565538.4253064527,"t":1721840400}
+{"o":4507.0782664019,"h":4510.0959728239,"l":4403.9755093183,"c":4414.1183631402,"v":585455.7725162872,"t":1721844000}
+{"o":4414.1183631402,"h":4468.7590072572,"l":4400.5752891862,"c":4420.9898914189,"v":511113.8294672042,"t":1721847600}
+{"o":4420.9898914189,"h":4475.7103317819,"l":4420.9898914189,"c":4469.7960629231,"v":469365.397802814,"t":1721851200}
+{"o":4469.7960629231,"h":4473.4892921765,"l":4360.3148547262,"c":4404.518946142,"v":668895.434971365,"t":1721854800}
+{"o":4404.518946142,"h":4519.8618574527,"l":4288.5338601064,"c":4472.1668114107,"v":573910.3791119093,"t":1721858400}
+{"o":4472.1668114107,"h":4493.0216638648,"l":4439.464540206,"c":4489.011612693,"v":528154.8001209644,"t":1721862000}
+{"o":4489.011612693,"h":4529.0614027181,"l":4466.9138670482,"c":4502.1652829704,"v":470183.3220065339,"t":1721865600}
+{"o":4502.1652829704,"h":4502.2835579389,"l":4341.2092075613,"c":4420.9398802407,"v":1091550.6311481625,"t":1721869200}
+{"o":4420.9398802407,"h":4421.0488117303,"l":4245.7998451801,"c":4306.1593294343,"v":894738.5405010383,"t":1721872800}
+{"o":4306.1593294343,"h":4314.3911909774,"l":4268.9851910172,"c":4300.9058755297,"v":498483.122257727,"t":1721876400}
+{"o":4300.9058755297,"h":4357.2258099858,"l":4273.0249665749,"c":4337.7590622277,"v":444782.6121834634,"t":1721880000}
+{"o":4337.7590622277,"h":4359.3867448407,"l":4293.6836000823,"c":4300.1172959852,"v":358061.4781118094,"t":1721883600}
+{"o":4300.1172959852,"h":4336.1082908777,"l":4279.9631869908,"c":4327.0283466723,"v":374057.0803056028,"t":1721887200}
+{"o":4327.0283466723,"h":4338.7291497899,"l":4268.8079965559,"c":4271.6479073195,"v":398465.9733319906,"t":1721890800}
+{"o":4271.6479073195,"h":4310.6903093699,"l":4253.0513000109,"c":4293.298537127,"v":452603.4680635822,"t":1721894400}
+{"o":4293.298537127,"h":4317.4121433723,"l":4276.2993516002,"c":4284.5854778673,"v":371264.0432102815,"t":1721898000}
+{"o":4284.5854778673,"h":4286.2735290379,"l":4213.8627881037,"c":4234.5412239642,"v":569753.8054210019,"t":1721901600}
+{"o":4234.5412239642,"h":4315.808037513,"l":4227.7275953469,"c":4302.5561477112,"v":490797.9196772393,"t":1721905200}
+{"o":4302.5561477112,"h":4328.1719071904,"l":4239.9191480711,"c":4268.4247788303,"v":629613.7317287668,"t":1721908800}
+{"o":4268.4247788303,"h":4301.7139860245,"l":4244.5000992421,"c":4284.5643349552,"v":665025.7718325584,"t":1721912400}
+{"o":4284.5643349552,"h":4370.163120442,"l":4149.3718233224,"c":4288.5235950038,"v":840018.9717899874,"t":1721916000}
+{"o":4288.5235950038,"h":4307.0691424334,"l":4245.8257531279,"c":4265.1637112691,"v":665339.2472439761,"t":1721919600}
+{"o":4265.1637112691,"h":4317.4402601599,"l":4243.1054564504,"c":4273.4963070946,"v":692524.7604017422,"t":1721923200}
+{"o":4273.4963070946,"h":4299.3898694594,"l":4245.666481009,"c":4261.9749539999,"v":573185.7474609915,"t":1721926800}
+{"o":4261.9749539999,"h":4278.922546292,"l":4181.6484448612,"c":4195.6645913013,"v":612254.2107483622,"t":1721930400}
+{"o":4195.6645913013,"h":4224.5284350314,"l":4170.3160364075,"c":4208.4332327651,"v":636881.0838845619,"t":1721934000}
+{"o":4208.4332327651,"h":4387.52436844,"l":4143.3371638124,"c":4387.52436844,"v":633522.223777158,"t":1721937600}
+{"o":4387.52436844,"h":4441.8181605015,"l":4366.6679877618,"c":4423.2759940998,"v":676807.8197018979,"t":1721941200}
+{"o":4423.2759940998,"h":4446.5457010543,"l":4403.8567096566,"c":4433.163628698,"v":494102.4424866871,"t":1721944800}
+{"o":4433.163628698,"h":4448.5919128184,"l":4405.2685417945,"c":4423.0290976518,"v":441763.5382384511,"t":1721948400}
+{"o":4423.0290976518,"h":4464.7863490735,"l":4418.3409802371,"c":4450.2122166701,"v":469607.4494248679,"t":1721952000}
+{"o":4450.2122166701,"h":4484.233056375,"l":4440.922372416,"c":4478.8000813267,"v":511414.3900903363,"t":1721955600}
+{"o":4478.8000813267,"h":4530.5410674292,"l":4473.9794774093,"c":4519.5453705105,"v":498602.8956890819,"t":1721959200}
+{"o":4519.5453705105,"h":4552.9409664007,"l":4506.5715568027,"c":4522.1035339619,"v":551640.8663456414,"t":1721962800}
+{"o":4522.1035339619,"h":4564.1305793389,"l":4519.5108361319,"c":4559.4761579655,"v":467603.7974498134,"t":1721966400}
+{"o":4559.4761579655,"h":4573.3692693843,"l":4540.2116553034,"c":4555.6260133355,"v":435259.5211716992,"t":1721970000}
+{"o":4555.6260133355,"h":4573.4279531025,"l":4548.8842776773,"c":4559.5399994729,"v":369060.8730664167,"t":1721973600}
+{"o":4559.5399994729,"h":4573.4936690449,"l":4546.2373404934,"c":4548.9630238862,"v":348095.9885079908,"t":1721977200}
+{"o":4548.9630238862,"h":4588.8298150133,"l":4547.2746348762,"c":4584.1875446873,"v":381806.6144381028,"t":1721980800}
+{"o":4584.1875446873,"h":4633.6002299669,"l":4303.46174094,"c":4324.3510695579,"v":461601.153591939,"t":1721984400}
+{"o":4324.3510695579,"h":4339.463314328,"l":4305.3260119641,"c":4314.3314770473,"v":438224.7594550189,"t":1721988000}
+{"o":4314.3314770473,"h":4324.4855773888,"l":4303.1437891943,"c":4317.8083166567,"v":357034.2461849544,"t":1721991600}
+{"o":4317.8083166567,"h":4334.8361970414,"l":4296.3476860734,"c":4305.9691198015,"v":414058.1487401699,"t":1721995200}
+{"o":4305.9691198015,"h":4429.3241993051,"l":4289.0121446191,"c":4414.5907006751,"v":539063.3101375969,"t":1721998800}
+{"o":4414.5907006751,"h":4512.4349867079,"l":4283.0343249632,"c":4459.6119596899,"v":702371.2223370525,"t":1722002400}
+{"o":4459.6119596899,"h":4490.2235861132,"l":4453.9672396084,"c":4473.6296455602,"v":534357.2018021058,"t":1722006000}
+{"o":4473.6296455602,"h":4486.8918349071,"l":4135.6820414938,"c":4244.7207916568,"v":459435.8341750966,"t":1722009600}
+{"o":4244.7207916568,"h":4278.928366306,"l":3777.0164436377,"c":3878.6987014039,"v":415123.2817542588,"t":1722013200}
+{"o":3878.6987014039,"h":3893.8754399755,"l":3871.5237638639,"c":3893.5497688732,"v":396042.0828330896,"t":1722016800}
+{"o":3893.5497688732,"h":3903.9522955697,"l":3803.0346047412,"c":3823.3750589514,"v":422824.4894860972,"t":1722020400}
+{"o":3823.3750589514,"h":3825.2950752266,"l":3798.2328066764,"c":3807.8857273558,"v":382356.8549181041,"t":1722024000}
+{"o":3807.8857273558,"h":3952.7569270651,"l":3800.6897200027,"c":3939.9968801112,"v":364221.4041386999,"t":1722027600}
+{"o":3939.9968801112,"h":3961.9137948372,"l":3932.1232983659,"c":3959.945441863,"v":353694.7912357524,"t":1722031200}
+{"o":3959.945441863,"h":3969.5551960541,"l":3825.7988863149,"c":3832.3821516705,"v":342371.1252125981,"t":1722034800}
+{"o":3832.3821516705,"h":3839.7710226768,"l":3809.3154914595,"c":3820.4403453947,"v":380622.6252445452,"t":1722038400}
+{"o":3820.4403453947,"h":3821.3451851777,"l":3801.3312246883,"c":3804.3788328064,"v":335736.4054168462,"t":1722042000}
+{"o":3804.3788328064,"h":3856.262655151,"l":3797.065339723,"c":3851.29621187,"v":368658.6712555184,"t":1722045600}
+{"o":3851.29621187,"h":3871.8039456516,"l":3821.643861767,"c":3826.2289252559,"v":380642.5294139648,"t":1722049200}
+{"o":3826.2289252559,"h":3877.0658961907,"l":3819.2195662867,"c":3877.0658961907,"v":315718.3752358438,"t":1722052800}
+{"o":3877.0658961907,"h":3898.9366469251,"l":3868.8752752784,"c":3870.8127211853,"v":365734.680649174,"t":1722056400}
+{"o":3870.8127211853,"h":3896.9607536744,"l":3868.4585480622,"c":3892.8229532531,"v":331225.1733134589,"t":1722060000}
+{"o":3892.8229532531,"h":3923.231703566,"l":3874.3446921385,"c":3915.6153082567,"v":432511.7503241617,"t":1722063600}
+{"o":3915.6153082567,"h":3947.2488831313,"l":3817.7722264012,"c":3845.9956939064,"v":441972.5276269002,"t":1722067200}
+{"o":3845.9956939064,"h":3846.3580623419,"l":3826.2691096315,"c":3829.437285735,"v":390741.7593221306,"t":1722070800}
+{"o":3829.437285735,"h":3832.4608235079,"l":3806.5435327058,"c":3809.4410429546,"v":350852.8469487907,"t":1722074400}
+{"o":3809.4410429546,"h":3811.9577476367,"l":3787.4563332186,"c":3809.2709664101,"v":439437.001489364,"t":1722078000}
+{"o":3809.2709664101,"h":3838.8762701457,"l":3809.0359514351,"c":3823.9132692802,"v":418227.1354926965,"t":1722081600}
+{"o":3823.9132692802,"h":3867.9509003692,"l":3819.1558673079,"c":3852.650400839,"v":499663.0551022697,"t":1722085200}
+{"o":3852.650400839,"h":3856.7838204008,"l":3789.5001355887,"c":3805.7517144988,"v":579047.7289585997,"t":1722088800}
+{"o":3805.7517144988,"h":3811.3085019087,"l":3730.4414588452,"c":3749.2030291962,"v":646384.6104385632,"t":1722092400}
+{"o":3749.2030291962,"h":3765.0212414812,"l":3730.5181397748,"c":3734.8714802287,"v":519951.2878179454,"t":1722096000}
+{"o":3734.8714802287,"h":3863.6266069632,"l":3708.3512138726,"c":3826.8104103349,"v":581785.3074119936,"t":1722099600}
+{"o":3826.8104103349,"h":3870.3011695607,"l":3823.6210002033,"c":3837.4789700161,"v":493863.1948224773,"t":1722103200}
+{"o":3837.4789700161,"h":3844.5311355131,"l":3798.2254713695,"c":3841.535465665,"v":638669.8742620492,"t":1722106800}
+{"o":3841.535465665,"h":4022.7788949605,"l":3770.7422002784,"c":4018.9302519989,"v":994043.3152162384,"t":1722110400}
+{"o":4018.9302519989,"h":4098.6524920858,"l":3994.9628080013,"c":4083.2789586055,"v":1164812.2799708694,"t":1722114000}
+{"o":4083.2789586055,"h":4099.8543719251,"l":4067.7985207019,"c":4075.9911689295,"v":888266.4261922039,"t":1722117600}
+{"o":4075.9911689295,"h":4075.9911689295,"l":4031.6777116908,"c":4038.4307461599,"v":848987.2785389918,"t":1722121200}
+{"o":4038.4307461599,"h":4064.5729663942,"l":4005.657270263,"c":4058.6682699516,"v":1338046.8026268762,"t":1722124800}
+{"o":4058.6682699516,"h":4096.8059791398,"l":3841.562216607,"c":3873.6902860498,"v":881599.0075719884,"t":1722128400}
+{"o":3873.6902860498,"h":3884.1532311586,"l":3852.7128558993,"c":3860.4191593066,"v":628206.1517765236,"t":1722132000}
+{"o":3860.4191593066,"h":3862.5803628999,"l":3838.6309366583,"c":3845.611331386,"v":622221.1007353646,"t":1722135600}
+{"o":3845.611331386,"h":3855.9371416185,"l":3800.265057254,"c":3801.328172258,"v":503263.7163294886,"t":1722139200}
+{"o":3801.328172258,"h":3816.4080383267,"l":3778.0643295144,"c":3809.8500185693,"v":538636.9622477795,"t":1722142800}
+{"o":3809.8500185693,"h":3814.9344904509,"l":3788.9301477747,"c":3800.1552415851,"v":474039.5317318254,"t":1722146400}
+{"o":3800.1552415851,"h":3838.6584769743,"l":3790.1378275528,"c":3834.8538713282,"v":522927.8687960661,"t":1722150000}
+{"o":3834.8538713282,"h":3847.9950151683,"l":3818.0580186725,"c":3832.4918845947,"v":396621.2834026435,"t":1722153600}
+{"o":3832.4918845947,"h":4023.1153199639,"l":3827.9796817591,"c":4003.6241561018,"v":378849.4438725741,"t":1722157200}
+{"o":4003.6241561018,"h":4027.6337557296,"l":3999.5404648638,"c":4021.6092671786,"v":399147.9429959189,"t":1722160800}
+{"o":4021.6092671786,"h":4051.1583463848,"l":4020.8151351296,"c":4038.607849189,"v":538795.4017522827,"t":1722164400}
+{"o":4038.607849189,"h":4063.1461076277,"l":4027.9992216122,"c":4051.1027073297,"v":577994.9231777206,"t":1722168000}
+{"o":4051.1027073297,"h":4068.6736396628,"l":4044.102953761,"c":4062.0743883622,"v":519499.4179233019,"t":1722171600}
+{"o":4062.0743883622,"h":4068.1242742447,"l":4013.2850363394,"c":4027.2725979788,"v":670245.4492781023,"t":1722175200}
+{"o":4027.2725979788,"h":4033.6380581688,"l":4006.1015638578,"c":4012.7843941045,"v":592300.4422569235,"t":1722178800}
+{"o":4012.7843941045,"h":4032.5438297054,"l":3847.4982002466,"c":3851.6375637859,"v":512544.0577923513,"t":1722182400}
+{"o":3851.6375637859,"h":3866.6425101507,"l":3841.2035096876,"c":3856.7227246457,"v":453912.7590850691,"t":1722186000}
+{"o":3856.7227246457,"h":3890.7862219401,"l":3850.4131415577,"c":3882.8335338537,"v":473563.796125804,"t":1722189600}
+{"o":3882.8335338537,"h":3892.1568323595,"l":3866.7893970149,"c":3875.488631318,"v":496621.091745391,"t":1722193200}
+{"o":3875.488631318,"h":3888.5729154527,"l":3867.5455920523,"c":3885.421182409,"v":499093.2152730222,"t":1722196800}
+{"o":3885.421182409,"h":3888.5031762985,"l":3853.0394745259,"c":3871.4103322927,"v":536884.8157127398,"t":1722200400}
+{"o":3871.4103322927,"h":3881.5715373429,"l":3832.1015985095,"c":3847.2849621709,"v":581821.2474608846,"t":1722204000}
+{"o":3847.2849621709,"h":3883.8862183894,"l":3839.5168031565,"c":3878.676821144,"v":416122.4691855763,"t":1722207600}
+{"o":3878.676821144,"h":3967.5141253302,"l":3868.2191008622,"c":3945.4740311216,"v":588608.3565635558,"t":1722211200}
+{"o":3945.4740311216,"h":3963.7770563463,"l":3928.1940824893,"c":3934.4707796267,"v":505742.4776352948,"t":1722214800}
+{"o":3934.4707796267,"h":4037.2663314064,"l":3786.2110030357,"c":3956.5578065878,"v":579475.6231287755,"t":1722218400}
+{"o":3956.5578065878,"h":3977.8363965317,"l":3944.0586029305,"c":3955.0350585636,"v":538029.1334110354,"t":1722222000}
+{"o":3955.0350585636,"h":3985.6811759736,"l":3949.0486132295,"c":3982.8776057263,"v":451357.5455362746,"t":1722225600}
+{"o":3982.8776057263,"h":3990.4809433967,"l":3969.1485117372,"c":3983.336119451,"v":500199.8877143016,"t":1722229200}
+{"o":3983.336119451,"h":3986.7713931219,"l":3962.5261232065,"c":3965.1416729212,"v":492302.7938555035,"t":1722232800}
+{"o":3965.1416729212,"h":3971.6131263608,"l":3932.5635242483,"c":3956.4239698988,"v":483662.2412198911,"t":1722236400}
+{"o":3956.4239698988,"h":3959.0117015451,"l":3936.122476326,"c":3942.6327227436,"v":374543.4583273834,"t":1722240000}
+{"o":3942.6327227436,"h":3952.8731489589,"l":3936.8111861966,"c":3949.9471131855,"v":313545.5979350469,"t":1722243600}
+{"o":3949.9471131855,"h":3950.2220177093,"l":3922.563772898,"c":3926.9242163794,"v":366122.7464210835,"t":1722247200}
+{"o":3926.9242163794,"h":3948.5534621713,"l":3916.3512387569,"c":3927.4745905943,"v":421031.0112635267,"t":1722250800}
+{"o":3927.4745905943,"h":3972.9582623624,"l":3923.3762311463,"c":3961.1273761097,"v":526827.8428108897,"t":1722254400}
+{"o":3961.1273761097,"h":3966.4845332124,"l":3917.3615392926,"c":3923.3983252955,"v":593396.3871468964,"t":1722258000}
+{"o":3923.3983252955,"h":3928.8009568843,"l":3843.1614611367,"c":3860.6853288867,"v":778764.534982275,"t":1722261600}
+{"o":3860.6853288867,"h":3872.9233357707,"l":3819.5040761039,"c":3847.9618634115,"v":850156.1197489568,"t":1722265200}
+{"o":3847.9618634115,"h":3934.0626843339,"l":3789.0465994366,"c":3876.9375605594,"v":679560.1288881433,"t":1722268800}
+{"o":3876.9375605594,"h":3922.877308954,"l":3868.2432861042,"c":3915.1518379148,"v":555374.9982938173,"t":1722272400}
+{"o":3915.1518379148,"h":3967.3503948034,"l":3884.2013700041,"c":3930.9160737688,"v":493770.9455006503,"t":1722276000}
+{"o":3930.9160737688,"h":3956.1198420003,"l":3917.2298161977,"c":3956.0018666762,"v":466766.8737033229,"t":1722279600}
+{"o":3956.0018666762,"h":3980.9684323712,"l":3930.9770576429,"c":3933.6686927739,"v":488503.2410226015,"t":1722283200}
+{"o":3933.6686927739,"h":3935.7691956499,"l":3874.5028639355,"c":3892.9324597368,"v":526855.7918451331,"t":1722286800}
+{"o":3892.9324597368,"h":3920.0087472907,"l":3877.3953197717,"c":3879.4599030052,"v":522422.1432362493,"t":1722290400}
+{"o":3879.4599030052,"h":3887.9559863723,"l":3845.2657270933,"c":3863.995047595,"v":573639.6725619603,"t":1722294000}
+{"o":3863.995047595,"h":3890.4480438554,"l":3835.9437715143,"c":3871.5098183321,"v":606978.4173870787,"t":1722297600}
+{"o":3871.5098183321,"h":3888.9402371241,"l":3816.7668719651,"c":3819.6790946055,"v":494802.1827925794,"t":1722301200}
+{"o":3819.6790946055,"h":3845.6507973014,"l":3797.0085797308,"c":3830.0529012726,"v":515042.9191648129,"t":1722304800}
+{"o":3830.0529012726,"h":3869.4455960247,"l":3821.5629712961,"c":3865.7359070677,"v":559176.3811111432,"t":1722308400}
+{"o":3865.7359070677,"h":3895.7315174959,"l":3857.9413681675,"c":3895.1426028282,"v":465921.9214521948,"t":1722312000}
+{"o":3895.1426028282,"h":3910.4868597091,"l":3837.9926481253,"c":3852.5493439447,"v":544085.1704947911,"t":1722315600}
+{"o":3852.5493439447,"h":3872.0719395795,"l":3847.9941261537,"c":3864.1481028917,"v":416735.6145222702,"t":1722319200}
+{"o":3864.1481028917,"h":3887.1586683063,"l":3859.7575676693,"c":3861.8797652818,"v":442025.7969647273,"t":1722322800}
+{"o":3861.8797652818,"h":3871.2359414358,"l":3829.7009572584,"c":3832.8984213785,"v":456957.1521033655,"t":1722326400}
+{"o":3832.8984213785,"h":3853.8438954529,"l":3832.3586298126,"c":3844.0147803918,"v":418850.3707678122,"t":1722330000}
+{"o":3844.0147803918,"h":3848.5298179422,"l":3817.0316715184,"c":3828.3180905062,"v":488175.911110029,"t":1722333600}
+{"o":3828.3180905062,"h":3835.7037983502,"l":3812.9017309347,"c":3832.0464927122,"v":373957.3712690096,"t":1722337200}
+{"o":3832.0464927122,"h":3842.7076710637,"l":3796.1635146813,"c":3840.3349587761,"v":428378.4602384988,"t":1722340800}
+{"o":3840.3349587761,"h":3866.0037107781,"l":3796.8324592919,"c":3802.2126731867,"v":602205.8887717309,"t":1722344400}
+{"o":3802.2126731867,"h":3851.7575633185,"l":3784.4968850391,"c":3823.6342552461,"v":769919.7651743572,"t":1722348000}
+{"o":3823.6342552461,"h":3851.4505474913,"l":3791.6876482037,"c":3832.4193250056,"v":636862.1165152629,"t":1722351600}
+{"o":3832.4193250056,"h":3843.2802206952,"l":3807.5386941689,"c":3808.0002189242,"v":544669.0011540091,"t":1722355200}
+{"o":3808.0002189242,"h":3810.0282364917,"l":3750.5997507267,"c":3756.081417609,"v":645587.8810861519,"t":1722358800}
+{"o":3756.081417609,"h":3776.2493350074,"l":3740.7717238656,"c":3766.9406136506,"v":566770.1100371996,"t":1722362400}
+{"o":3766.9406136506,"h":3772.855710056,"l":3732.4592047785,"c":3767.0154137585,"v":581005.7662255655,"t":1722366000}
+{"o":3767.0154137585,"h":3964.8270903287,"l":3716.5034786412,"c":3960.093078044,"v":649659.8486814209,"t":1722369600}
+{"o":3960.093078044,"h":3965.4866412248,"l":3944.2250802044,"c":3955.5542445002,"v":441798.3143046672,"t":1722373200}
+{"o":3955.5542445002,"h":3957.6682542161,"l":2923.0273296329,"c":3007.0868740784,"v":392087.5633851212,"t":1722376800}
+{"o":3007.0868740784,"h":4352.1212301537,"l":2043.5113887478,"c":4332.0442158669,"v":330851.730723517,"t":1722380400}
+{"o":4332.0442158669,"h":4375.3315165125,"l":2427.8134961046,"c":3108.6865203044,"v":456791.0337436002,"t":1722384000}
+{"o":3108.6865203044,"h":3393.4878388404,"l":2361.127346052,"c":2791.4264352934,"v":394270.0246123626,"t":1722387600}
+{"o":2791.4264352934,"h":3207.9470016094,"l":2630.4521490567,"c":3166.3914383264,"v":369544.097740059,"t":1722391200}
+{"o":3166.3914383264,"h":3186.3843840597,"l":3163.4771723185,"c":3176.8829559749,"v":398120.7613143545,"t":1722394800}
+{"o":3176.8829559749,"h":3179.1082416772,"l":3103.5869921419,"c":3125.8205249706,"v":430476.2811690019,"t":1722398400}
+{"o":3125.8205249706,"h":3270.7322425522,"l":3104.8505578161,"c":3267.9896592703,"v":473069.5066739944,"t":1722402000}
+{"o":3267.9896592703,"h":3303.0379166095,"l":3264.3032368344,"c":3298.7711941231,"v":477857.7117766294,"t":1722405600}
+{"o":3298.7711941231,"h":3306.2809325883,"l":3288.9517691058,"c":3292.4698895771,"v":383975.7310451421,"t":1722409200}
+{"o":3292.4698895771,"h":3310.4760980297,"l":3280.9493976162,"c":3307.5201829751,"v":403681.3626942699,"t":1722412800}
+{"o":3307.5201829751,"h":3318.105380437,"l":3293.2684824627,"c":3300.6185900479,"v":350569.976664212,"t":1722416400}
+{"o":3300.6185900479,"h":3302.4167259121,"l":3273.5025801475,"c":3275.089293798,"v":337378.8076934179,"t":1722420000}
+{"o":3275.089293798,"h":3285.6276385653,"l":3260.6161300922,"c":3266.4816637275,"v":379821.5228274532,"t":1722423600}
+{"o":3266.4816637275,"h":3280.6486512003,"l":3256.3419498217,"c":3257.4842436638,"v":365243.3406272533,"t":1722427200}
+{"o":3257.4842436638,"h":3313.7800059004,"l":3256.6184803401,"c":3284.3205790876,"v":449190.7885524322,"t":1722430800}
+{"o":3284.3205790876,"h":3304.7437767522,"l":3238.5721070259,"c":3247.1326551745,"v":560965.7749288413,"t":1722434400}
+{"o":3247.1326551745,"h":3258.0920673711,"l":2681.7301372518,"c":2685.4183062287,"v":442861.1142934441,"t":1722438000}
+{"o":2685.4183062287,"h":3005.5254994118,"l":2404.1872597217,"c":2663.4678989987,"v":448382.803885601,"t":1722441600}
+{"o":2663.4678989987,"h":2700.2306764409,"l":1995.8092761735,"c":2418.463375577,"v":449289.0519210159,"t":1722445200}
+{"o":2418.463375577,"h":2581.1371479802,"l":2221.7594740416,"c":2513.7828369617,"v":596463.5257968123,"t":1722448800}
+{"o":2513.7828369617,"h":2524.090088258,"l":2435.3255007218,"c":2456.2033582695,"v":911859.3667551593,"t":1722452400}
+{"o":2456.2033582695,"h":2561.3165017221,"l":2412.1866582116,"c":2512.7568862416,"v":721525.2305433039,"t":1722456000}
+{"o":2512.7568862416,"h":2536.6658186764,"l":2361.3610010619,"c":2408.6486508611,"v":537393.0699021383,"t":1722459600}
+{"o":2408.6486508611,"h":2408.6486508611,"l":2380.6539966787,"c":2400.8398572044,"v":466232.3083949059,"t":1722463200}
+{"o":2400.8398572044,"h":2402.4091880756,"l":2377.3976987851,"c":2378.9035493315,"v":380368.1465532794,"t":1722466800}
+{"o":2378.9035493315,"h":2395.261022688,"l":2370.7498407966,"c":2382.3123243304,"v":462619.2860733618,"t":1722470400}
+{"o":2382.3123243304,"h":2388.2868157254,"l":2357.3678709123,"c":2371.0867439591,"v":430504.2308977602,"t":1722474000}
+{"o":2371.0867439591,"h":2377.0535402539,"l":2343.6267818219,"c":2355.465638629,"v":558747.2536930843,"t":1722477600}
+{"o":2355.465638629,"h":2355.4662806308,"l":2333.4051765059,"c":2335.8813373016,"v":531411.3279461024,"t":1722481200}
+{"o":2335.8813373016,"h":2342.6302255841,"l":2299.5806042668,"c":2307.5214920208,"v":520566.7007868801,"t":1722484800}
+{"o":2307.5214920208,"h":2347.7457084334,"l":2299.7186444876,"c":2341.3277627422,"v":657783.7725359129,"t":1722488400}
+{"o":2341.3277627422,"h":2351.289144749,"l":2331.8671564113,"c":2333.5550676126,"v":518022.9397659765,"t":1722492000}
+{"o":2333.5550676126,"h":2347.1882176717,"l":2325.4428866903,"c":2330.4822166117,"v":379602.7987750897,"t":1722495600}
+{"o":2330.4822166117,"h":2346.4347116355,"l":2328.7938382094,"c":2345.4181884058,"v":326860.6329705733,"t":1722499200}
+{"o":2345.4181884058,"h":2353.8761568392,"l":2327.3396117395,"c":2329.6361233405,"v":352136.8012874452,"t":1722502800}
+{"o":2329.6361233405,"h":2343.4730054298,"l":2326.6574926264,"c":2342.1869865007,"v":293597.0853113148,"t":1722506400}
+{"o":2342.1869865007,"h":2353.990140951,"l":2333.6724796305,"c":2350.1414745557,"v":342371.6514132781,"t":1722510000}
+{"o":2350.1414745557,"h":2374.679055611,"l":2347.2096130894,"c":2368.0900107552,"v":427487.3999670281,"t":1722513600}
+{"o":2368.0900107552,"h":2374.1352736473,"l":2341.8529464979,"c":2350.3443805671,"v":405318.4331169045,"t":1722517200}
+{"o":2350.3443805671,"h":2355.1069444187,"l":2279.8090791108,"c":2280.2044455701,"v":541965.1470346951,"t":1722520800}
+{"o":2280.2044455701,"h":2285.1984274225,"l":2236.0233709279,"c":2253.4032897122,"v":842664.7916302388,"t":1722524400}
+{"o":2253.4032897122,"h":2255.9070532577,"l":2221.6260078374,"c":2247.0531245786,"v":722667.1138211959,"t":1722528000}
+{"o":2247.0531245786,"h":2248.6987052884,"l":2210.0277394714,"c":2246.0643021905,"v":524152.2960064475,"t":1722531600}
+{"o":2246.0643021905,"h":2247.1674539448,"l":2186.6771367293,"c":2214.1526480556,"v":629902.6070590605,"t":1722535200}
+{"o":2214.1526480556,"h":2252.2429751959,"l":2212.3001306366,"c":2248.5692938327,"v":557210.8174661055,"t":1722538800}
+{"o":2248.5692938327,"h":2286.984324356,"l":2231.4976878378,"c":2282.9507117019,"v":537032.1249878078,"t":1722542400}
+{"o":2282.9507117019,"h":2322.7455771036,"l":2278.6340532318,"c":2303.3710624585,"v":562079.5777829817,"t":1722546000}
+{"o":2303.3710624585,"h":2332.2896947634,"l":2300.3733593687,"c":2318.81927746,"v":521821.2325811148,"t":1722549600}
+{"o":2318.81927746,"h":2407.4135051163,"l":2311.9950111975,"c":2393.7491046434,"v":410221.205994136,"t":1722553200}
+{"o":2393.7491046434,"h":2424.2962891394,"l":2388.676415605,"c":2389.6983453803,"v":406513.3462737708,"t":1722556800}
+{"o":2389.6983453803,"h":2389.6983453803,"l":2349.9584375446,"c":2352.8542639521,"v":463855.7366232471,"t":1722560400}
+{"o":2352.8542639521,"h":2363.9340893564,"l":2311.0358560545,"c":2334.9098282095,"v":510694.6710404917,"t":1722564000}
+{"o":2334.9098282095,"h":2357.8976973377,"l":2251.3216133506,"c":2305.46114355,"v":368585.9194591964,"t":1722567600}
+{"o":2305.46114355,"h":2317.0247024808,"l":2297.5115113771,"c":2317.0247024808,"v":318659.6456440691,"t":1722571200}
+{"o":2317.0247024808,"h":2580.7314288695,"l":2275.1980136973,"c":2387.9727794457,"v":343261.7057371554,"t":1722574800}
+{"o":2387.9727794457,"h":2394.6593512799,"l":2339.9347684247,"c":2383.0624458552,"v":426483.3337124622,"t":1722578400}
+{"o":2383.0624458552,"h":2388.6894807365,"l":2355.7799584852,"c":2374.9265421917,"v":348060.0823503919,"t":1722582000}
+{"o":2374.9265421917,"h":2539.4493097137,"l":2359.0171634477,"c":2538.2867820765,"v":351447.2732119864,"t":1722585600}
+{"o":2538.2867820765,"h":2557.3353235531,"l":2537.296852137,"c":2548.930000735,"v":402023.9787202635,"t":1722589200}
+{"o":2548.930000735,"h":2564.544350389,"l":2538.9276032636,"c":2556.3483173202,"v":328487.3287853507,"t":1722592800}
+{"o":2556.3483173202,"h":2571.4649420457,"l":2551.05898151,"c":2555.8617152006,"v":328644.5611127653,"t":1722596400}
+{"o":2555.8617152006,"h":2570.9718595797,"l":2524.7198864258,"c":2549.9288166344,"v":586589.7776967062,"t":1722600000}
+{"o":2549.9288166344,"h":2606.1630058785,"l":2529.9193806065,"c":2582.9744768666,"v":602307.0889580874,"t":1722603600}
+{"o":2582.9744768666,"h":2586.5522488446,"l":2420.8896077906,"c":2452.2723133197,"v":807423.5146433625,"t":1722607200}
+{"o":2452.2723133197,"h":2459.4721966447,"l":2377.2624670222,"c":2439.8184038695,"v":1107356.1429464961,"t":1722610800}
+{"o":2439.8184038695,"h":2448.2563008322,"l":2398.9887012605,"c":2401.5120241363,"v":636095.1700692773,"t":1722614400}
+{"o":2401.5120241363,"h":2533.1786549685,"l":2386.0762967416,"c":2501.9454871065,"v":510529.4105024826,"t":1722618000}
+{"o":2501.9454871065,"h":2508.1339073231,"l":2471.8107985246,"c":2482.3924870986,"v":482628.4363774019,"t":1722621600}
+{"o":2482.3924870986,"h":2487.1916611062,"l":2428.1306619221,"c":2449.4843627784,"v":615447.3175914482,"t":1722625200}
+{"o":2449.4843627784,"h":2491.8361451767,"l":2428.7021118531,"c":2481.7672656948,"v":641448.1593814387,"t":1722628800}
+{"o":2481.7672656948,"h":2521.9203376541,"l":2438.4321601592,"c":2514.7583691743,"v":864253.3168762666,"t":1722632400}
+{"o":2514.7583691743,"h":2521.1725327828,"l":2477.2345194256,"c":2485.2784488762,"v":700577.4623279992,"t":1722636000}
+{"o":2485.2784488762,"h":2502.644779249,"l":2457.0303945237,"c":2484.7610762064,"v":484451.341687538,"t":1722639600}
+{"o":2484.7610762064,"h":2504.944203885,"l":2440.2782888949,"c":2458.0062002129,"v":596291.766535214,"t":1722643200}
+{"o":2458.0062002129,"h":2579.8506719476,"l":2418.1939839776,"c":2571.2263252258,"v":746189.2673893893,"t":1722646800}
+{"o":2571.2263252258,"h":2582.8842208658,"l":2545.8149107048,"c":2546.6906696413,"v":429278.0858602371,"t":1722650400}
+{"o":2546.6906696413,"h":2598.311464169,"l":2538.5183129083,"c":2597.1192680021,"v":368998.9984966941,"t":1722654000}
+{"o":2597.1192680021,"h":2597.6944770003,"l":2557.6609871432,"c":2564.3593494448,"v":278756.2898305824,"t":1722657600}
+{"o":2564.3593494448,"h":2580.8386965511,"l":2556.719425732,"c":2568.892367025,"v":321394.4567530515,"t":1722661200}
+{"o":2568.892367025,"h":2582.9278182252,"l":2561.3221980383,"c":2580.2394749377,"v":297826.4956992429,"t":1722664800}
+{"o":2580.2394749377,"h":2596.1005758025,"l":2564.8457546571,"c":2565.9141402687,"v":305608.8587800541,"t":1722668400}
+{"o":2565.9141402687,"h":2570.1416833695,"l":2523.3260186629,"c":2543.3505900476,"v":422860.1204984715,"t":1722672000}
+{"o":2543.3505900476,"h":2555.4561935524,"l":2510.3113385207,"c":2555.4561935524,"v":416512.1399711626,"t":1722675600}
+{"o":2555.4561935524,"h":2572.8521745704,"l":2543.8746102098,"c":2567.4464757794,"v":327043.6089027882,"t":1722679200}
+{"o":2567.4464757794,"h":2581.2237565296,"l":2560.8086931535,"c":2578.3953095057,"v":325097.5913886001,"t":1722682800}
+{"o":2578.3953095057,"h":2834.030816406,"l":2570.4400500353,"c":2635.9381709265,"v":357089.3415375978,"t":1722686400}
+{"o":2635.9381709265,"h":2638.7326647466,"l":2613.4361777262,"c":2624.7708365074,"v":325480.9640036098,"t":1722690000}
+{"o":2624.7708365074,"h":2640.2412423901,"l":2607.9770787203,"c":2613.056510734,"v":298363.7403449092,"t":1722693600}
+{"o":2613.056510734,"h":2833.6283349363,"l":2520.9343639115,"c":2714.4922368705,"v":583658.0616129652,"t":1722697200}
+{"o":2714.4922368705,"h":2739.8091605286,"l":2685.3233257809,"c":2708.3556124732,"v":878388.1169356762,"t":1722700800}
+{"o":2708.3556124732,"h":2720.6950450774,"l":2624.4258579898,"c":2643.8128968722,"v":778242.3141115867,"t":1722704400}
+{"o":2643.8128968722,"h":2652.8952840564,"l":2596.4632717585,"c":2630.1084854088,"v":573063.8071273853,"t":1722708000}
+{"o":2630.1084854088,"h":2655.4795092463,"l":2607.0317097949,"c":2608.7416970773,"v":470072.2684751844,"t":1722711600}
+{"o":2608.7416970773,"h":2772.3865630824,"l":2601.4848423989,"c":2742.0183378486,"v":458786.7940499738,"t":1722715200}
+{"o":2742.0183378486,"h":2790.779490445,"l":2730.9558701794,"c":2780.808355135,"v":399198.4803269581,"t":1722718800}
+{"o":2780.808355135,"h":2787.2846428282,"l":2763.199891961,"c":2781.0800260501,"v":309653.3910108987,"t":1722722400}
+{"o":2781.0800260501,"h":2802.5194677927,"l":2770.028045709,"c":2774.9826730398,"v":301610.9803047254,"t":1722726000}
+{"o":2774.9826730398,"h":2807.8462192015,"l":2769.8479924171,"c":2805.4924441365,"v":290364.6681823703,"t":1722729600}
+{"o":2805.4924441365,"h":2808.457188778,"l":2763.0379541406,"c":2805.0262310389,"v":314124.5424230898,"t":1722733200}
+{"o":2805.0262310389,"h":2843.4854277584,"l":2803.5405052641,"c":2832.1631749073,"v":337671.0327687773,"t":1722736800}
+{"o":2832.1631749073,"h":2838.6671870406,"l":2803.8523166696,"c":2809.8821812003,"v":272707.9326526615,"t":1722740400}
+{"o":2809.8821812003,"h":2812.6753900018,"l":2781.7092497675,"c":2783.037881497,"v":281256.8712071823,"t":1722744000}
+{"o":2783.037881497,"h":2812.5373651517,"l":2781.3433721521,"c":2795.7106723774,"v":264691.4081647132,"t":1722747600}
+{"o":2795.7106723774,"h":2802.8820385827,"l":2710.9430681791,"c":2723.0107613733,"v":234419.101872761,"t":1722751200}
+{"o":2723.0107613733,"h":2725.7711067377,"l":2664.7607359987,"c":2669.3732712145,"v":310846.7781584725,"t":1722754800}
+{"o":2669.3732712145,"h":2703.3905674469,"l":2645.7469534011,"c":2696.9806189834,"v":357505.3967838045,"t":1722758400}
+{"o":2696.9806189834,"h":2721.3836875832,"l":2690.3516614193,"c":2719.7729802575,"v":269837.473233417,"t":1722762000}
+{"o":2719.7729802575,"h":2734.9546308527,"l":2703.1102400995,"c":2731.0424562813,"v":237890.9336945115,"t":1722765600}
+{"o":2731.0424562813,"h":2740.0446917424,"l":2710.3481947135,"c":2715.9674909501,"v":264783.1783674594,"t":1722769200}
+{"o":2715.9674909501,"h":2745.4660991011,"l":2709.0039696666,"c":2742.1028617425,"v":276614.7922514633,"t":1722772800}
+{"o":2742.1028617425,"h":2746.3125890321,"l":2718.5537587878,"c":2719.6443147574,"v":308165.7598661509,"t":1722776400}
+{"o":2719.6443147574,"h":2723.331039823,"l":2592.6825589518,"c":2606.6703486317,"v":861005.8135560233,"t":1722780000}
+{"o":2606.6703486317,"h":2606.7194809048,"l":2552.6031550685,"c":2554.5150213715,"v":857295.9447626986,"t":1722783600}
+{"o":2554.5150213715,"h":2587.559450945,"l":2510.9540157207,"c":2519.6324602892,"v":772993.0125194831,"t":1722787200}
+{"o":2519.6324602892,"h":2570.2479986344,"l":2483.9192001925,"c":2553.74275324,"v":1100750.43466951,"t":1722790800}
+{"o":2553.74275324,"h":2651.1639969566,"l":2545.7847348531,"c":2632.4060839685,"v":810908.0228182717,"t":1722794400}
+{"o":2632.4060839685,"h":2715.9118413707,"l":2616.0970071611,"c":2688.0953910535,"v":737990.2274879052,"t":1722798000}
+{"o":2688.0953910535,"h":2751.2308405907,"l":2670.8084522921,"c":2700.9486170139,"v":525167.1468146495,"t":1722801600}
+{"o":2700.9486170139,"h":2702.997122186,"l":2649.1157139656,"c":2657.0290041744,"v":393968.0007923392,"t":1722805200}
+{"o":2657.0290041744,"h":2700.3684936111,"l":2647.5706473057,"c":2663.5567733972,"v":545071.6930186857,"t":1722808800}
+{"o":2663.5567733972,"h":2665.6039877314,"l":2598.5077497787,"c":2617.124522602,"v":471376.8739851032,"t":1722812400}
+{"o":2617.124522602,"h":2637.5781570733,"l":2458.1872586223,"c":2484.6675832015,"v":1165541.6491101093,"t":1722816000}
+{"o":2484.6675832015,"h":2533.8090533025,"l":2231.7477763098,"c":2480.5912952275,"v":1867290.1740542261,"t":1722819600}
+{"o":2480.5912952275,"h":2487.8736634995,"l":2373.7549340385,"c":2478.8129409321,"v":1469621.0794465938,"t":1722823200}
+{"o":2478.8129409321,"h":2481.8754647784,"l":2384.3217897051,"c":2386.6402287997,"v":942071.9960723153,"t":1722826800}
+{"o":2386.6402287997,"h":2465.0628031084,"l":2323.6808257744,"c":2344.9798599138,"v":975820.6908950182,"t":1722830400}
+{"o":2344.9798599138,"h":2846.1319733126,"l":2109.8147127064,"c":2701.970098078,"v":1369478.4514052086,"t":1722834000}
+{"o":2701.970098078,"h":2734.9450302441,"l":2501.2735804149,"c":2674.5377128734,"v":1733795.9962447078,"t":1722837600}
+{"o":2674.5377128734,"h":2840.9565307038,"l":2627.1624080802,"c":2808.0382571857,"v":1543990.5113626244,"t":1722841200}
+{"o":2808.0382571857,"h":2831.7130610418,"l":2728.8649436929,"c":2761.8481882893,"v":983488.9890914659,"t":1722844800}
+{"o":2761.8481882893,"h":2792.0374436515,"l":2663.1971886565,"c":2734.7908002014,"v":844542.837481712,"t":1722848400}
+{"o":2734.7908002014,"h":2747.144047676,"l":2584.8350277141,"c":2650.8392720979,"v":1237731.0182226277,"t":1722852000}
+{"o":2650.8392720979,"h":2667.3289483951,"l":2523.3596208436,"c":2649.2309929237,"v":1412428.2269591731,"t":1722855600}
+{"o":2649.2309929237,"h":2831.2084514521,"l":2534.2210958788,"c":2665.7960793193,"v":1671011.1885757698,"t":1722859200}
+{"o":2665.7960793193,"h":2959.0146719171,"l":2616.0066617843,"c":2926.4769505971,"v":1972236.2932901862,"t":1722862800}
+{"o":2926.4769505971,"h":3178.2989112109,"l":2574.3519167917,"c":2714.9292874248,"v":1746216.1428551197,"t":1722866400}
+{"o":2714.9292874248,"h":2789.1238321877,"l":2670.4823980474,"c":2736.6973347521,"v":1485247.0570118511,"t":1722870000}
+{"o":2736.6973347521,"h":2854.2230031692,"l":2728.0611000731,"c":2754.8649639979,"v":1415136.7950801863,"t":1722873600}
+{"o":2754.8649639979,"h":2838.957139329,"l":2737.6352157921,"c":2820.4929872419,"v":873243.1417349662,"t":1722877200}
+{"o":2820.4929872419,"h":2820.9582302581,"l":2689.7432812435,"c":2696.7371010964,"v":798950.4726948775,"t":1722880800}
+{"o":2696.7371010964,"h":2749.3301376175,"l":2656.8599780385,"c":2701.5568467314,"v":896709.2634466466,"t":1722884400}
+{"o":2701.5568467314,"h":2780.3469915851,"l":2692.306938523,"c":2765.9586745717,"v":705449.532751184,"t":1722888000}
+{"o":2765.9586745717,"h":2835.5181067657,"l":2735.1153386195,"c":2754.2595883449,"v":790248.4313783536,"t":1722891600}
+{"o":2754.2595883449,"h":2814.3152629756,"l":2743.0969221627,"c":2777.5631533212,"v":707490.2232900101,"t":1722895200}
+{"o":2777.5631533212,"h":2823.7699100039,"l":2705.599264554,"c":2722.3111145273,"v":544595.803930232,"t":1722898800}
+{"o":2722.3111145273,"h":2920.1507965669,"l":2713.7157479546,"c":2914.0901267992,"v":1123699.9463181605,"t":1722902400}
+{"o":2914.0901267992,"h":2950.0001701181,"l":2651.1260596868,"c":2729.2490879501,"v":866118.9217550139,"t":1722906000}
+{"o":2729.2490879501,"h":2779.6732668859,"l":2669.9296133327,"c":2699.7243578161,"v":503765.0421228844,"t":1722909600}
+{"o":2699.7243578161,"h":2706.3376822592,"l":2662.6542632669,"c":2684.3680796174,"v":445213.7433258849,"t":1722913200}
+{"o":2684.3680796174,"h":2734.6108524734,"l":2660.4859838118,"c":2731.7064971124,"v":448423.0505543094,"t":1722916800}
+{"o":2731.7064971124,"h":3114.2779243543,"l":2698.4603218212,"c":2899.3802463445,"v":584268.7029974381,"t":1722920400}
+{"o":2899.3802463445,"h":2986.2190814764,"l":2862.6471840527,"c":2911.3216682098,"v":527375.0328628652,"t":1722924000}
+{"o":2911.3216682098,"h":2930.7715067622,"l":2879.850495266,"c":2921.5161261465,"v":423392.6731725645,"t":1722927600}
+{"o":2921.5161261465,"h":2924.0216340975,"l":2810.9843290869,"c":2828.2698661541,"v":658470.4441209194,"t":1722931200}
+{"o":2828.2698661541,"h":2870.1424415952,"l":2806.1928998105,"c":2856.3436036496,"v":552947.0557016097,"t":1722934800}
+{"o":2856.3436036496,"h":2877.3531970516,"l":2834.5530003304,"c":2864.1680398297,"v":422377.7666959875,"t":1722938400}
+{"o":2864.1680398297,"h":2900.3179580793,"l":2833.8698600465,"c":2868.7829580802,"v":482155.0002725421,"t":1722942000}
+{"o":2868.7829580802,"h":2890.2007354738,"l":2828.5538425983,"c":2833.3694702185,"v":537996.6814500849,"t":1722945600}
+{"o":2833.3694702185,"h":2887.5429216223,"l":2796.6295420238,"c":2856.716590638,"v":792832.5608116756,"t":1722949200}
+{"o":2856.716590638,"h":3015.6637204264,"l":2852.9285601419,"c":2977.8179269072,"v":1013207.3065263611,"t":1722952800}
+{"o":2977.8179269072,"h":3012.3319956373,"l":2945.2985759883,"c":2999.4480450516,"v":646096.1859088596,"t":1722956400}
+{"o":2999.4480450516,"h":3045.1161099562,"l":2982.6097875093,"c":3032.2749987995,"v":709937.58545643,"t":1722960000}
+{"o":3032.2749987995,"h":3071.3962813331,"l":2914.2869898583,"c":2922.9656293963,"v":573923.7368587125,"t":1722963600}
+{"o":2922.9656293963,"h":2974.2878454864,"l":2904.161940242,"c":2940.1816149556,"v":524064.8582656704,"t":1722967200}
+{"o":2940.1816149556,"h":2981.4152833833,"l":2903.8767455487,"c":2944.8745145675,"v":536204.9971835153,"t":1722970800}
+{"o":2944.8745145675,"h":2977.521077321,"l":2917.2443253805,"c":2963.8506318856,"v":551239.464704043,"t":1722974400}
+{"o":2963.8506318856,"h":2979.7395714884,"l":2931.4077914914,"c":2969.7898417952,"v":455379.1418723978,"t":1722978000}
+{"o":2969.7898417952,"h":3015.8879346873,"l":2838.6298930472,"c":2847.6899588889,"v":641767.9327938912,"t":1722981600}
+{"o":2847.6899588889,"h":3060.8455889782,"l":2653.6488504006,"c":3028.4835899162,"v":451166.2789250013,"t":1722985200}
+{"o":3028.4835899162,"h":3063.5247248386,"l":2992.1018106497,"c":3036.9113810598,"v":545602.194814575,"t":1722988800}
+{"o":3036.9113810598,"h":3129.5415088497,"l":2986.2112310806,"c":3127.8940868027,"v":664421.2072040988,"t":1722992400}
+{"o":3127.8940868027,"h":3185.3552869334,"l":3099.2009071526,"c":3133.9337591244,"v":749582.1009059311,"t":1722996000}
+{"o":3133.9337591244,"h":3182.6512677238,"l":2642.0494989331,"c":2961.5910840034,"v":474743.266187186,"t":1722999600}
+{"o":2961.5910840034,"h":3018.7071589192,"l":2953.8096769082,"c":2996.2626697172,"v":613352.0794185927,"t":1723003200}
+{"o":2996.2626697172,"h":3027.4674225089,"l":2987.5189544637,"c":2993.4208091814,"v":467865.6923057766,"t":1723006800}
+{"o":2993.4208091814,"h":3008.1775640137,"l":2962.840252067,"c":2969.0592757113,"v":414911.3692855124,"t":1723010400}
+{"o":2969.0592757113,"h":2991.8426728375,"l":2940.864157,"c":2977.7855940461,"v":409349.3070250613,"t":1723014000}
+{"o":2977.7855940461,"h":3016.4469139977,"l":2968.0859203843,"c":3003.7021140358,"v":426929.7184249875,"t":1723017600}
+{"o":3003.7021140358,"h":3024.8431705616,"l":2984.0863405703,"c":2987.0405358731,"v":419636.5457651087,"t":1723021200}
+{"o":2987.0405358731,"h":3016.9384406169,"l":2975.716841746,"c":2977.5225168903,"v":556515.6481837246,"t":1723024800}
+{"o":2977.5225168903,"h":2982.7118081395,"l":2944.0633122538,"c":2962.3497757778,"v":505352.2376472576,"t":1723028400}
+{"o":2962.3497757778,"h":3001.0105313928,"l":2889.5839691832,"c":2934.83645228,"v":514378.6183964652,"t":1723032000}
+{"o":2934.83645228,"h":2958.1837819896,"l":2896.2596104771,"c":2909.462802407,"v":654518.578966243,"t":1723035600}
+{"o":2909.462802407,"h":2922.9372680231,"l":2795.637347203,"c":2814.9647216848,"v":933168.963935341,"t":1723039200}
+{"o":2814.9647216848,"h":2852.5346334791,"l":2799.59960186,"c":2839.8212301987,"v":719985.05531267,"t":1723042800}
+{"o":2839.8212301987,"h":2860.3317402612,"l":2804.2535348696,"c":2829.9381025755,"v":633336.9366832944,"t":1723046400}
+{"o":2829.9381025755,"h":2840.2508205762,"l":2780.7824279806,"c":2795.4589838693,"v":575778.916530398,"t":1723050000}
+{"o":2795.4589838693,"h":2802.1872101863,"l":2734.6557230742,"c":2747.1637566846,"v":679080.7582262987,"t":1723053600}
+{"o":2747.1637566846,"h":2772.1491009051,"l":2719.5785770372,"c":2739.0439032885,"v":488092.1550038304,"t":1723057200}
+{"o":2739.0439032885,"h":2793.4048765922,"l":2718.4197179975,"c":2769.9657239992,"v":653473.3040534315,"t":1723060800}
+{"o":2769.9657239992,"h":2824.560814456,"l":2758.9653201812,"c":2802.9775535008,"v":453518.0850202573,"t":1723064400}
+{"o":2802.9775535008,"h":2807.0218546673,"l":2724.9637661415,"c":2790.615949061,"v":528270.3215297064,"t":1723068000}
+{"o":2790.615949061,"h":2954.6862397607,"l":2759.3217576056,"c":2911.8821422046,"v":345503.0210209818,"t":1723071600}
+{"o":2911.8821422046,"h":2935.1406479381,"l":2845.8323187532,"c":2900.0389332445,"v":524326.3432391885,"t":1723075200}
+{"o":2900.0389332445,"h":3078.9363540224,"l":2425.9176263183,"c":2584.7087220401,"v":905385.1594885354,"t":1723078800}
+{"o":2584.7087220401,"h":2631.0740213194,"l":2584.5056909443,"c":2619.7004674304,"v":652579.261079099,"t":1723082400}
+{"o":2619.7004674304,"h":2644.5731130409,"l":2589.640459958,"c":2590.5142550351,"v":444551.5416773455,"t":1723086000}
+{"o":2590.5142550351,"h":2612.6898860073,"l":2562.2514100543,"c":2568.1735424803,"v":390436.8448275525,"t":1723089600}
+{"o":2568.1735424803,"h":2598.5366812149,"l":2566.4081470821,"c":2587.9421238965,"v":295087.0172079926,"t":1723093200}
+{"o":2587.9421238965,"h":2618.3588614576,"l":2570.413667708,"c":2608.1029155199,"v":330852.3811270797,"t":1723096800}
+{"o":2608.1029155199,"h":2631.7591901495,"l":2597.0887468507,"c":2599.4896254791,"v":385621.3685732274,"t":1723100400}
+{"o":2599.4896254791,"h":2620.7224085487,"l":2596.4286135007,"c":2617.7518114216,"v":327299.0765504405,"t":1723104000}
+{"o":2617.7518114216,"h":2634.4788654987,"l":2604.2694152884,"c":2612.4514706232,"v":337781.1200736884,"t":1723107600}
+{"o":2612.4514706232,"h":2617.089253951,"l":2588.5844224934,"c":2604.1541422678,"v":376672.6581764172,"t":1723111200}
+{"o":2604.1541422678,"h":2623.8140143662,"l":2595.9400871933,"c":2608.4634609119,"v":316515.518482041,"t":1723114800}
+{"o":2608.4634609119,"h":2681.7683466157,"l":2581.0947466034,"c":2634.9430878012,"v":688440.4559511746,"t":1723118400}
+{"o":2634.9430878012,"h":2671.7606886237,"l":2585.999567798,"c":2606.3688669869,"v":1008924.6315359727,"t":1723122000}
+{"o":2606.3688669869,"h":2715.6157170178,"l":2602.9261699168,"c":2700.6527772172,"v":928102.5931395048,"t":1723125600}
+{"o":2700.6527772172,"h":2719.3629990266,"l":2682.1488369807,"c":2716.3641441803,"v":673231.1579789629,"t":1723129200}
+{"o":2716.3641441803,"h":2754.4697761261,"l":2689.9692691211,"c":2691.3802929361,"v":803251.5644403084,"t":1723132800}
+{"o":2691.3802929361,"h":2695.9873538961,"l":2653.9048861224,"c":2656.4124484251,"v":633436.5272540833,"t":1723136400}
+{"o":2656.4124484251,"h":2673.1626370236,"l":2533.12255438,"c":2542.0790209799,"v":469714.285785716,"t":1723140000}
+{"o":2542.0790209799,"h":2580.1828627857,"l":2512.8087591,"c":2555.0976597405,"v":409853.7248169985,"t":1723143600}
+{"o":2555.0976597405,"h":2566.8775734319,"l":2548.2886870701,"c":2555.3524689439,"v":355607.4781907595,"t":1723147200}
+{"o":2555.3524689439,"h":2635.6785211529,"l":2554.5963188506,"c":2629.9660611058,"v":486273.9016777956,"t":1723150800}
+{"o":2629.9660611058,"h":2913.853725744,"l":2568.9395466289,"c":2813.1045378738,"v":831840.2306636655,"t":1723154400}
+{"o":2813.1045378738,"h":2851.0865844972,"l":2796.8150209499,"c":2841.8405334324,"v":759171.5979696579,"t":1723158000}
+{"o":2841.8405334324,"h":2849.6799726959,"l":2799.2087275647,"c":2809.6249143197,"v":615470.5120678343,"t":1723161600}
+{"o":2809.6249143197,"h":2820.9601999605,"l":2789.2849246728,"c":2793.7559107937,"v":475516.1242120242,"t":1723165200}
+{"o":2793.7559107937,"h":2803.5964108784,"l":2758.0202326723,"c":2759.2173133205,"v":350333.8047574583,"t":1723168800}
+{"o":2759.2173133205,"h":2791.8304473786,"l":2757.2688916148,"c":2769.1266456259,"v":309675.8266685245,"t":1723172400}
+{"o":2769.1266456259,"h":2772.1425006415,"l":2715.262788988,"c":2719.044385627,"v":312095.9358329926,"t":1723176000}
+{"o":2719.044385627,"h":2744.7037410039,"l":2707.2179076304,"c":2738.5691907691,"v":272577.2458714918,"t":1723179600}
+{"o":2738.5691907691,"h":2754.9663974015,"l":2720.5296640384,"c":2741.1389415425,"v":285287.0505351506,"t":1723183200}
+{"o":2741.1389415425,"h":2771.6130025589,"l":2740.7133328629,"c":2751.1789004361,"v":295698.2539748398,"t":1723186800}
+{"o":2751.1789004361,"h":2782.1732644934,"l":2748.8331046286,"c":2776.9990976682,"v":260072.1258334737,"t":1723190400}
+{"o":2776.9990976682,"h":2779.8243025204,"l":2733.8359452604,"c":2743.4321480707,"v":271785.697631653,"t":1723194000}
+{"o":2743.4321480707,"h":2752.5405115834,"l":2703.9336227035,"c":2718.3474565935,"v":342548.8295137613,"t":1723197600}
+{"o":2718.3474565935,"h":2731.6312379631,"l":2705.3097500626,"c":2726.2585438457,"v":227556.2627432795,"t":1723201200}
+{"o":2726.2585438457,"h":2728.0787089473,"l":2688.38858782,"c":2703.6923095735,"v":316969.7649747916,"t":1723204800}
+{"o":2703.6923095735,"h":2713.1394056778,"l":2664.8045113368,"c":2703.4836605369,"v":555906.1667759442,"t":1723208400}
+{"o":2703.4836605369,"h":2739.4251143312,"l":2635.0251237255,"c":2676.4750411571,"v":811881.4617125535,"t":1723212000}
+{"o":2676.4750411571,"h":2688.118887435,"l":2629.970872101,"c":2630.6550465856,"v":424692.3984917663,"t":1723215600}
+{"o":2630.6550465856,"h":3052.7954605313,"l":2621.7486178818,"c":2970.237232138,"v":399271.3738122701,"t":1723219200}
+{"o":2970.237232138,"h":3004.7287393806,"l":2961.8871643688,"c":2981.2029566525,"v":302141.5137925344,"t":1723222800}
+{"o":2981.2029566525,"h":2993.2298222546,"l":2952.8651647796,"c":2988.6999404348,"v":329048.9046591462,"t":1723226400}
+{"o":2988.6999404348,"h":3004.6171155699,"l":2976.616709715,"c":2992.2363129507,"v":249287.6971473108,"t":1723230000}
+{"o":2992.2363129507,"h":3009.9036920441,"l":2943.4287749437,"c":2950.1195607833,"v":345012.4956600206,"t":1723233600}
+{"o":2950.1195607833,"h":2969.1396664055,"l":2915.9433860447,"c":2966.9523709848,"v":364023.4324843824,"t":1723237200}
+{"o":2966.9523709848,"h":2998.6820770242,"l":2933.2093761194,"c":2998.1275226668,"v":455330.0650283815,"t":1723240800}
+{"o":2998.1275226668,"h":3027.5762106487,"l":2962.2305878495,"c":3008.3871867849,"v":437384.9345736763,"t":1723244400}
+{"o":3008.3871867849,"h":3055.3476735625,"l":2977.1573758549,"c":2980.6445629106,"v":561160.1811575692,"t":1723248000}
+{"o":2980.6445629106,"h":3011.4294685664,"l":2959.5373009485,"c":2977.4959163304,"v":329170.3990815691,"t":1723251600}
+{"o":2977.4959163304,"h":3006.3143996969,"l":2969.7033264805,"c":2971.80258715,"v":285365.1503751228,"t":1723255200}
+{"o":2971.80258715,"h":2976.6818883499,"l":2950.6035237263,"c":2966.289116541,"v":284859.8649579692,"t":1723258800}
+{"o":2966.289116541,"h":2968.8623971707,"l":2928.9912153372,"c":2954.0502639628,"v":241499.4724579137,"t":1723262400}
+{"o":2954.0502639628,"h":2973.64438903,"l":2941.5923032686,"c":2963.4036245123,"v":232230.5656576231,"t":1723266000}
+{"o":2963.4036245123,"h":2982.3357546465,"l":2960.973120608,"c":2974.4082408267,"v":246960.7539907665,"t":1723269600}
+{"o":2974.4082408267,"h":2991.3435134255,"l":2967.2665037821,"c":2991.3435134255,"v":227696.4192734712,"t":1723273200}
+{"o":2991.3435134255,"h":2998.877774216,"l":2956.7796243958,"c":2966.3284204932,"v":273348.8699470989,"t":1723276800}
+{"o":2966.3284204932,"h":2993.2406225527,"l":2956.0468847298,"c":2978.0834981419,"v":230840.5856914268,"t":1723280400}
+{"o":2978.0834981419,"h":2990.3554381297,"l":2968.1932333515,"c":2971.0989667616,"v":201068.4494084772,"t":1723284000}
+{"o":2971.0989667616,"h":2984.2449882403,"l":2962.3108764461,"c":2980.3373648961,"v":201682.1790931938,"t":1723287600}
+{"o":2980.3373648961,"h":2994.3114473044,"l":2971.4849733814,"c":2973.1200121329,"v":213346.4829223844,"t":1723291200}
+{"o":2973.1200121329,"h":2974.4452243969,"l":2941.4706094268,"c":2944.0541573185,"v":285633.9475381825,"t":1723294800}
+{"o":2944.0541573185,"h":2962.0298969348,"l":2940.131945221,"c":2958.3788671878,"v":300405.0097229538,"t":1723298400}
+{"o":2958.3788671878,"h":2984.5125276916,"l":2927.6531266535,"c":2938.172675821,"v":288308.9717422773,"t":1723302000}
+{"o":2938.172675821,"h":2944.8975439409,"l":2919.2122461135,"c":2929.4058883762,"v":309349.4074836783,"t":1723305600}
+{"o":2929.4058883762,"h":2947.1585586552,"l":2921.349623614,"c":2943.8572688798,"v":242333.6093668872,"t":1723309200}
+{"o":2943.8572688798,"h":2959.5067183778,"l":2938.7273962705,"c":2939.2362230895,"v":304721.1048139654,"t":1723312800}
+{"o":2939.2362230895,"h":2963.9587040499,"l":2929.7710838067,"c":2948.2280285917,"v":268336.2840796739,"t":1723316400}
+{"o":2948.2280285917,"h":2955.6186060055,"l":2933.8645984851,"c":2946.1577034648,"v":230933.7627395763,"t":1723320000}
+{"o":2946.1577034648,"h":2960.0039836004,"l":2945.7676816526,"c":2956.6024172414,"v":251154.9389918126,"t":1723323600}
+{"o":2956.6024172414,"h":2960.5718889031,"l":2946.7125798095,"c":2952.121727832,"v":203436.0453971269,"t":1723327200}
+{"o":2952.121727832,"h":2952.121727832,"l":2931.349412614,"c":2939.1168130042,"v":204227.3151234714,"t":1723330800}
+{"o":2939.1168130042,"h":2959.0884246378,"l":2931.8371459499,"c":2952.7239481984,"v":264189.2480733637,"t":1723334400}
+{"o":2952.7239481984,"h":2963.580538534,"l":2938.8327344574,"c":2960.9193434484,"v":222064.7953488253,"t":1723338000}
+{"o":2960.9193434484,"h":2966.9143377354,"l":2948.8280623638,"c":2953.2945176652,"v":192617.6842458688,"t":1723341600}
+{"o":2953.2945176652,"h":2994.7596160918,"l":2953.2365939513,"c":2970.7812563733,"v":301793.7667171078,"t":1723345200}
+{"o":2970.7812563733,"h":2976.5148095147,"l":2953.8862470214,"c":2957.108338051,"v":263291.7930212732,"t":1723348800}
+{"o":2957.108338051,"h":2973.3276673471,"l":2953.8814076862,"c":2967.1313951486,"v":161874.8299313433,"t":1723352400}
+{"o":2967.1313951486,"h":2973.794658049,"l":2959.4524159754,"c":2967.3862643438,"v":178007.0480251346,"t":1723356000}
+{"o":2967.3862643438,"h":2993.0596720341,"l":2967.3862643438,"c":2989.1870674084,"v":198023.6138215238,"t":1723359600}
+{"o":2989.1870674084,"h":2999.2018574411,"l":2982.222846548,"c":2984.639988921,"v":210625.1223763311,"t":1723363200}
+{"o":2984.639988921,"h":3014.1999661333,"l":2961.301960968,"c":2970.1880111448,"v":288217.0694904824,"t":1723366800}
+{"o":2970.1880111448,"h":2981.1476833114,"l":2956.8034941116,"c":2960.2337625499,"v":238467.30704831,"t":1723370400}
+{"o":2960.2337625499,"h":2962.6381799171,"l":2919.8342926878,"c":2932.2703625567,"v":317574.6945006207,"t":1723374000}
+{"o":2932.2703625567,"h":2978.3703783543,"l":2871.7878776701,"c":2922.3680039707,"v":347473.3897570859,"t":1723377600}
+{"o":2922.3680039707,"h":2930.4705705652,"l":2890.1744353072,"c":2923.0373695482,"v":383157.8965238794,"t":1723381200}
+{"o":2923.0373695482,"h":2925.6944968013,"l":2866.6462489383,"c":2878.9070277376,"v":353666.4730198792,"t":1723384800}
+{"o":2878.9070277376,"h":2881.933994167,"l":2845.6055301708,"c":2868.3229060547,"v":464273.0617823029,"t":1723388400}
+{"o":2868.3229060547,"h":2879.5315031645,"l":2856.9982729176,"c":2868.7026183641,"v":322602.6958652801,"t":1723392000}
+{"o":2868.7026183641,"h":2888.2139687431,"l":2850.8250637807,"c":2875.5550105504,"v":276845.9439600671,"t":1723395600}
+{"o":2875.5550105504,"h":2922.7629374965,"l":2833.1654163106,"c":2896.1935700468,"v":321980.7566385496,"t":1723399200}
+{"o":2896.1935700468,"h":2896.1935700468,"l":2833.0789523899,"c":2851.1056847802,"v":471489.2305686257,"t":1723402800}
+{"o":2851.1056847802,"h":2853.9848066986,"l":2813.9479609042,"c":2816.4463333231,"v":543195.4149632979,"t":1723406400}
+{"o":2816.4463333231,"h":2824.3092733669,"l":2793.8008194384,"c":2807.3511594304,"v":418579.0328987365,"t":1723410000}
+{"o":2807.3511594304,"h":2938.56741878,"l":2740.4601462924,"c":2887.5487974037,"v":521295.4985655944,"t":1723413600}
+{"o":2887.5487974037,"h":2888.0363946861,"l":2861.7999273262,"c":2874.7602073839,"v":274720.7629612471,"t":1723417200}
+{"o":2874.7602073839,"h":2920.0593718626,"l":2867.6233543106,"c":2898.4693860534,"v":473404.1741541267,"t":1723420800}
+{"o":2898.4693860534,"h":2926.9241015712,"l":2889.021183616,"c":2914.199887306,"v":346465.5496213973,"t":1723424400}
+{"o":2914.199887306,"h":2933.357198972,"l":2898.5443940998,"c":2930.2335087974,"v":249630.2447038023,"t":1723428000}
+{"o":2930.2335087974,"h":2941.1194905496,"l":2906.5461584346,"c":2923.2223497868,"v":248062.1087788462,"t":1723431600}
+{"o":2923.2223497868,"h":2933.0608003573,"l":2911.5790178056,"c":2915.3224771423,"v":258654.199917647,"t":1723435200}
+{"o":2915.3224771423,"h":2922.7663562432,"l":2889.1379923542,"c":2908.3426286702,"v":215669.3451463149,"t":1723438800}
+{"o":2908.3426286702,"h":2917.9891248705,"l":2890.2404359868,"c":2914.7096838393,"v":251595.3201838415,"t":1723442400}
+{"o":2914.7096838393,"h":2981.4917599464,"l":2888.6044083129,"c":2963.4571370146,"v":537042.271245043,"t":1723446000}
+{"o":2963.4571370146,"h":3005.6025724901,"l":2932.7572742931,"c":2942.1310050202,"v":489050.0835831352,"t":1723449600}
+{"o":2942.1310050202,"h":2961.9893352928,"l":2927.3576440336,"c":2933.2604818106,"v":381794.3323080574,"t":1723453200}
+{"o":2933.2604818106,"h":2994.395118011,"l":2916.7189156815,"c":2994.2632224743,"v":384513.4126605657,"t":1723456800}
+{"o":2994.2632224743,"h":3063.208189216,"l":2987.8268579274,"c":3052.5817960922,"v":561297.5316278393,"t":1723460400}
+{"o":3052.5817960922,"h":3054.6854079131,"l":3012.2381084896,"c":3030.744245128,"v":436687.0529983793,"t":1723464000}
+{"o":3030.744245128,"h":3041.4951193264,"l":2798.5851046267,"c":2816.03409904,"v":529014.5607249507,"t":1723467600}
+{"o":2816.03409904,"h":2936.4133662237,"l":2784.5330542067,"c":2909.5237182871,"v":904353.3081988121,"t":1723471200}
+{"o":2909.5237182871,"h":2981.6617725999,"l":2840.3020365599,"c":2918.1434791893,"v":765023.6321309687,"t":1723474800}
+{"o":2918.1434791893,"h":2929.5196289535,"l":2882.7215456923,"c":2905.916910536,"v":475714.5252200642,"t":1723478400}
+{"o":2905.916910536,"h":2920.4816978947,"l":2867.9819119171,"c":2869.2166577337,"v":354244.4383375635,"t":1723482000}
+{"o":2869.2166577337,"h":2893.6346482744,"l":2821.152582421,"c":2826.9326504985,"v":475645.9311594023,"t":1723485600}
+{"o":2826.9326504985,"h":2859.1525242121,"l":2826.8424602617,"c":2841.1903410689,"v":377750.8881392337,"t":1723489200}
+{"o":2841.1903410689,"h":2871.0880698623,"l":2829.3327944484,"c":2834.6768893631,"v":353374.0288108973,"t":1723492800}
+{"o":2834.6768893631,"h":3140.2081748727,"l":2803.6800154972,"c":3121.5523162366,"v":469628.4288956801,"t":1723496400}
+{"o":3121.5523162366,"h":3147.2607393192,"l":3117.1087432621,"c":3134.4185603602,"v":299540.2279154685,"t":1723500000}
+{"o":3134.4185603602,"h":3207.3397614474,"l":3062.9123050162,"c":3110.0851798219,"v":469112.5284704836,"t":1723503600}
+{"o":3110.0851798219,"h":3132.2253656137,"l":3095.3780335767,"c":3119.0678765113,"v":599685.0397913849,"t":1723507200}
+{"o":3119.0678765113,"h":3126.1420131717,"l":3089.5982673247,"c":3124.3871740301,"v":402497.2953017434,"t":1723510800}
+{"o":3124.3871740301,"h":3124.42625789,"l":3072.6218184074,"c":3096.9378504776,"v":361156.3873542718,"t":1723514400}
+{"o":3096.9378504776,"h":3117.9393585949,"l":3038.5986679417,"c":3073.8229239277,"v":489707.0293514878,"t":1723518000}
+{"o":3073.8229239277,"h":3102.6999821806,"l":3059.0707034626,"c":3099.6372706672,"v":298243.4976973277,"t":1723521600}
+{"o":3099.6372706672,"h":3124.991916903,"l":3087.7835480366,"c":3118.0265253182,"v":239370.4200190219,"t":1723525200}
+{"o":3118.0265253182,"h":3139.9650091143,"l":3092.7247287806,"c":3134.1665700652,"v":250854.5839583043,"t":1723528800}
+{"o":3134.1665700652,"h":3145.5332986639,"l":3121.6917579914,"c":3122.3585866282,"v":220575.683049038,"t":1723532400}
+{"o":3122.3585866282,"h":3131.4531398968,"l":3089.8569836329,"c":3111.6631678214,"v":298595.4350558223,"t":1723536000}
+{"o":3111.6631678214,"h":3113.8355836129,"l":3076.6043290061,"c":3094.0657517126,"v":304045.0567159523,"t":1723539600}
+{"o":3094.0657517126,"h":3104.2379417625,"l":3064.5770591084,"c":3093.9850248758,"v":302272.4422511017,"t":1723543200}
+{"o":3093.9850248758,"h":3125.8554336273,"l":3085.7039633658,"c":3119.5712973864,"v":270513.098894283,"t":1723546800}
+{"o":3119.5712973864,"h":3151.7841172231,"l":3106.2285580633,"c":3129.313794371,"v":506351.126961778,"t":1723550400}
+{"o":3129.313794371,"h":3158.927137515,"l":3115.2782660861,"c":3149.4077423722,"v":397259.4498717036,"t":1723554000}
+{"o":3149.4077423722,"h":3157.1824700135,"l":3096.4734790196,"c":3133.0670730422,"v":432409.8640650398,"t":1723557600}
+{"o":3133.0670730422,"h":3138.0398637709,"l":3107.3917643294,"c":3125.8507928451,"v":342003.623725967,"t":1723561200}
+{"o":3125.8507928451,"h":3196.7633742237,"l":3120.7689716321,"c":3195.1249807875,"v":488451.9401003074,"t":1723564800}
+{"o":3195.1249807875,"h":3205.1319808119,"l":3155.2003961418,"c":3171.7461277513,"v":486892.1869858429,"t":1723568400}
+{"o":3171.7461277513,"h":3174.204250698,"l":3132.7167744098,"c":3138.6513450557,"v":398185.0375624052,"t":1723572000}
+{"o":3138.6513450557,"h":3146.4946595866,"l":3100.1344302878,"c":3135.3709445936,"v":399584.6944118791,"t":1723575600}
+{"o":3135.3709445936,"h":3143.5420537323,"l":3117.4080713394,"c":3122.1962425023,"v":279673.3415796485,"t":1723579200}
+{"o":3122.1962425023,"h":3163.6321926432,"l":3119.4743202074,"c":3161.6650695037,"v":317696.5127708953,"t":1723582800}
+{"o":3161.6650695037,"h":3163.4385666201,"l":3062.769578886,"c":3076.0474938824,"v":299956.93169856,"t":1723586400}
+{"o":3076.0474938824,"h":3085.0349425065,"l":3057.2611404065,"c":3066.8139124599,"v":265360.3189771445,"t":1723590000}
+{"o":3066.8139124599,"h":3079.3276996195,"l":3051.8576965198,"c":3052.080130738,"v":312107.2462394388,"t":1723593600}
+{"o":3052.080130738,"h":3060.4061381082,"l":3003.3321236286,"c":3012.0703568052,"v":307464.6362274188,"t":1723597200}
+{"o":3012.0703568052,"h":3033.5162962706,"l":3005.8946455153,"c":3032.3393405834,"v":252697.2947684522,"t":1723600800}
+{"o":3032.3393405834,"h":3057.133386795,"l":3023.4409306856,"c":3035.3108825466,"v":289710.8153084797,"t":1723604400}
+{"o":3035.3108825466,"h":3039.242444948,"l":3019.7826650393,"c":3024.2196704056,"v":284281.4993050692,"t":1723608000}
+{"o":3024.2196704056,"h":3044.8751150395,"l":3019.3006214162,"c":3027.3947840158,"v":235237.0698066413,"t":1723611600}
+{"o":3027.3947840158,"h":3044.9233393255,"l":3014.3957746738,"c":3037.3821037936,"v":236739.1690268209,"t":1723615200}
+{"o":3037.3821037936,"h":3047.416239335,"l":3028.5411609073,"c":3047.416239335,"v":205878.9194348489,"t":1723618800}
+{"o":3047.416239335,"h":3051.0563522725,"l":3028.6836826396,"c":3045.4420285881,"v":222873.0100709017,"t":1723622400}
+{"o":3045.4420285881,"h":3063.6579714314,"l":3041.3492109615,"c":3059.8930959259,"v":221319.7461486761,"t":1723626000}
+{"o":3059.8930959259,"h":3096.2924332897,"l":3059.6557877591,"c":3071.9029952927,"v":271749.0485813072,"t":1723629600}
+{"o":3071.9029952927,"h":3116.3443530081,"l":3064.8594395641,"c":3095.5769085281,"v":334362.7362754208,"t":1723633200}
+{"o":3095.5769085281,"h":3181.769415843,"l":3082.3857888153,"c":3136.2529128265,"v":763055.4602581076,"t":1723636800}
+{"o":3136.2529128265,"h":3162.8166613166,"l":3066.9082572874,"c":3077.8198695098,"v":790650.6573425388,"t":1723640400}
+{"o":3077.8198695098,"h":3088.6845290311,"l":3040.3700103368,"c":3067.0070883254,"v":735361.7118872239,"t":1723644000}
+{"o":3067.0070883254,"h":3079.6760727447,"l":3023.7143273197,"c":3067.8851860681,"v":592816.83002012,"t":1723647600}
+{"o":3067.8851860681,"h":3078.2934831999,"l":3010.5406232155,"c":3030.5935584659,"v":654371.7945589782,"t":1723651200}
+{"o":3030.5935584659,"h":3041.3583493012,"l":3018.6593765799,"c":3022.6992681128,"v":452915.2507312784,"t":1723654800}
+{"o":3022.6992681128,"h":3037.1652050732,"l":3005.5293413395,"c":3021.0425355293,"v":314551.9520169935,"t":1723658400}
+{"o":3021.0425355293,"h":3025.9661549156,"l":3006.4193880333,"c":3016.2958510453,"v":302736.4867382921,"t":1723662000}
+{"o":3016.2958510453,"h":3025.1042170421,"l":3011.1853893428,"c":3015.595810103,"v":245703.4159279215,"t":1723665600}
+{"o":3015.595810103,"h":3021.2181894799,"l":3003.079909657,"c":3007.7091899644,"v":202049.4074258863,"t":1723669200}
+{"o":3007.7091899644,"h":3017.9906143278,"l":2970.8592737462,"c":3017.8649804255,"v":334655.5004216272,"t":1723672800}
+{"o":3017.8649804255,"h":3019.0172341911,"l":3004.0613270718,"c":3004.0613270718,"v":207914.7024261145,"t":1723676400}
+{"o":3004.0613270718,"h":3038.5642118157,"l":3004.0476613242,"c":3029.3096860617,"v":249848.9645681822,"t":1723680000}
+{"o":3029.3096860617,"h":3039.9924831423,"l":3013.239037617,"c":3016.3826467244,"v":240348.6929557579,"t":1723683600}
+{"o":3016.3826467244,"h":3036.689802517,"l":2992.8082237044,"c":3023.8484459795,"v":377812.3434252733,"t":1723687200}
+{"o":3023.8484459795,"h":3035.3891044434,"l":3019.664539502,"c":3024.668926758,"v":233435.4171799276,"t":1723690800}
+{"o":3024.668926758,"h":3028.4714805872,"l":3002.0218440929,"c":3024.0262956932,"v":346974.0478407822,"t":1723694400}
+{"o":3024.0262956932,"h":3028.2539486964,"l":2982.717048684,"c":2988.9511893408,"v":249059.7433627953,"t":1723698000}
+{"o":2988.9511893408,"h":2993.7874539446,"l":2945.2952453358,"c":2966.746814701,"v":321768.3362038724,"t":1723701600}
+{"o":2966.746814701,"h":2982.1549911756,"l":2949.5338070654,"c":2977.4701042032,"v":239043.6340060426,"t":1723705200}
+{"o":2977.4701042032,"h":2992.2009008484,"l":2961.8841477133,"c":2992.2009008484,"v":229252.0005374638,"t":1723708800}
+{"o":2992.2009008484,"h":3000.1245488175,"l":2970.5987488481,"c":2971.9919699309,"v":233481.9833678469,"t":1723712400}
+{"o":2971.9919699309,"h":2977.2531386706,"l":2953.5025475983,"c":2961.5977538453,"v":307973.0991564019,"t":1723716000}
+{"o":2961.5977538453,"h":2998.6395697697,"l":2961.5977538453,"c":2993.2042921543,"v":261376.8192219177,"t":1723719600}
+{"o":2993.2042921543,"h":3043.5206378736,"l":2979.8189021427,"c":2986.1619637892,"v":490609.2636705748,"t":1723723200}
+{"o":2986.1619637892,"h":3035.2761691332,"l":2971.9463035145,"c":3030.8944855719,"v":453352.8729400881,"t":1723726800}
+{"o":3030.8944855719,"h":3062.7730885221,"l":3013.5654046958,"c":3031.6213246425,"v":432356.6179292105,"t":1723730400}
+{"o":3031.6213246425,"h":3065.3994671805,"l":3016.4764464987,"c":3059.088116753,"v":376378.7640638482,"t":1723734000}
+{"o":3059.088116753,"h":3093.5088963645,"l":3049.4073881984,"c":3057.1554431538,"v":339120.3535784926,"t":1723737600}
+{"o":3057.1554431538,"h":3057.7662704404,"l":3000.8244374918,"c":3001.3540006312,"v":358625.1238669393,"t":1723741200}
+{"o":3001.3540006312,"h":3001.9478021746,"l":2882.1792150867,"c":2905.5980756622,"v":833128.6853978994,"t":1723744800}
+{"o":2905.5980756622,"h":2944.7912454114,"l":2880.2106831168,"c":2933.7197421176,"v":659706.981856306,"t":1723748400}
+{"o":2933.7197421176,"h":2944.7538279113,"l":2905.7322603529,"c":2942.4610637121,"v":414500.0406964268,"t":1723752000}
+{"o":2942.4610637121,"h":2972.3178927698,"l":2931.4324100765,"c":2972.3178927698,"v":535127.0572965679,"t":1723755600}
+{"o":2972.3178927698,"h":3036.8555136929,"l":2953.537065696,"c":3011.5018893964,"v":491849.4703088053,"t":1723759200}
+{"o":3011.5018893964,"h":3019.4852185674,"l":2984.9408581212,"c":2988.3424367683,"v":269409.3267102955,"t":1723762800}
+{"o":2988.3424367683,"h":2993.0147217807,"l":2969.5430257876,"c":2973.4229005341,"v":267087.2768658497,"t":1723766400}
+{"o":2973.4229005341,"h":2988.0203490292,"l":2948.3634207108,"c":2974.5385630828,"v":239079.3275907771,"t":1723770000}
+{"o":2974.5385630828,"h":3025.6689712416,"l":2956.9130476604,"c":2999.7621855276,"v":376537.7137502898,"t":1723773600}
+{"o":2999.7621855276,"h":3001.8323767063,"l":2970.810011984,"c":2975.3037320748,"v":305004.4677149808,"t":1723777200}
+{"o":2975.3037320748,"h":2987.4508745265,"l":2966.7158150586,"c":2985.7147505281,"v":192383.1769833103,"t":1723780800}
+{"o":2985.7147505281,"h":3000.9565476237,"l":2979.2535849421,"c":2997.407844708,"v":210455.8313697536,"t":1723784400}
+{"o":2997.407844708,"h":3034.4638874512,"l":2993.0076655809,"c":3023.6093733329,"v":256190.9161806819,"t":1723788000}
+{"o":3023.6093733329,"h":3031.4728017201,"l":3014.2048950681,"c":3028.6261521244,"v":198815.3185218101,"t":1723791600}
+{"o":3028.6261521244,"h":3035.8919651671,"l":3006.0530156214,"c":3011.0343858667,"v":240302.3041762762,"t":1723795200}
+{"o":3011.0343858667,"h":3026.2215314173,"l":3006.5225540284,"c":3025.6076813975,"v":202176.3433286303,"t":1723798800}
+{"o":3025.6076813975,"h":3025.6076813975,"l":2992.4830910015,"c":3007.2479039921,"v":218618.8301155536,"t":1723802400}
+{"o":3007.2479039921,"h":3016.44974609,"l":2973.7537252547,"c":2975.3757316333,"v":511300.7437895581,"t":1723806000}
+{"o":2975.3757316333,"h":2989.0642566209,"l":2909.9141740181,"c":2916.6642467149,"v":482979.7605135218,"t":1723809600}
+{"o":2916.6642467149,"h":2987.993060407,"l":2911.188712423,"c":2940.5487689473,"v":605775.1085977211,"t":1723813200}
+{"o":2940.5487689473,"h":2949.1112973606,"l":2886.0506573628,"c":2899.8308726989,"v":611777.811088805,"t":1723816800}
+{"o":2899.8308726989,"h":2917.885699492,"l":2856.8756762701,"c":2889.8719098639,"v":508277.9057490929,"t":1723820400}
+{"o":2889.8719098639,"h":3061.6945262171,"l":2880.8063858299,"c":3030.9113764667,"v":432309.2251019707,"t":1723824000}
+{"o":3030.9113764667,"h":3063.4660711706,"l":2982.4673370598,"c":3057.3867354419,"v":436567.1031162327,"t":1723827600}
+{"o":3057.3867354419,"h":3080.032634484,"l":3034.4638052743,"c":3052.4738681174,"v":404142.832500729,"t":1723831200}
+{"o":3052.4738681174,"h":3098.4880236893,"l":3052.4738681174,"c":3085.8675939447,"v":377940.204765413,"t":1723834800}
+{"o":3085.8675939447,"h":3108.3617595325,"l":3077.2203242157,"c":3077.4138005915,"v":269537.3798410872,"t":1723838400}
+{"o":3077.4138005915,"h":3091.4499112986,"l":3056.1575591807,"c":3064.1367480393,"v":283308.2643661425,"t":1723842000}
+{"o":3064.1367480393,"h":3072.4250622089,"l":3054.6346499194,"c":3058.0876476595,"v":223302.9821972017,"t":1723845600}
+{"o":3058.0876476595,"h":3060.0745136452,"l":3042.9588913965,"c":3044.2815920632,"v":199784.0941518406,"t":1723849200}
+{"o":3044.2815920632,"h":3050.8715272183,"l":3014.5870007134,"c":3043.3532574426,"v":263391.0481672903,"t":1723852800}
+{"o":3043.3532574426,"h":3065.113124836,"l":3037.8957699671,"c":3052.5294503776,"v":199801.3951593961,"t":1723856400}
+{"o":3052.5294503776,"h":3073.222628267,"l":3049.2610284251,"c":3058.8546414652,"v":191942.3932586313,"t":1723860000}
+{"o":3058.8546414652,"h":3062.7974028299,"l":3026.380243769,"c":3040.5718958838,"v":205356.9667069556,"t":1723863600}
+{"o":3040.5718958838,"h":3054.3487872269,"l":3036.3790935641,"c":3052.3340465521,"v":167631.053642143,"t":1723867200}
+{"o":3052.3340465521,"h":3059.2952979818,"l":3043.9913067023,"c":3055.5996998105,"v":166803.0296508198,"t":1723870800}
+{"o":3055.5996998105,"h":3061.0023193493,"l":3039.6427513188,"c":3044.7514251314,"v":172719.9867041387,"t":1723874400}
+{"o":3044.7514251314,"h":3054.7870841974,"l":3035.1146306123,"c":3054.7870841974,"v":200227.0784239083,"t":1723878000}
+{"o":3054.7870841974,"h":3055.9663948745,"l":3042.5990586871,"c":3055.3163750519,"v":166125.6678030304,"t":1723881600}
+{"o":3055.3163750519,"h":3069.2223789712,"l":3045.4183716953,"c":3057.1018357587,"v":184968.3857972419,"t":1723885200}
+{"o":3057.1018357587,"h":3060.7783877731,"l":3031.2542672568,"c":3033.6629642186,"v":187602.8488083993,"t":1723888800}
+{"o":3033.6629642186,"h":3055.6219232146,"l":3024.8489527673,"c":3048.5309787653,"v":182500.0037260181,"t":1723892400}
+{"o":3048.5309787653,"h":3062.7207006463,"l":3042.5732732952,"c":3059.0882919179,"v":206054.6017413831,"t":1723896000}
+{"o":3059.0882919179,"h":3084.2839767127,"l":3054.9150412483,"c":3061.1883966134,"v":283944.5748635314,"t":1723899600}
+{"o":3061.1883966134,"h":3091.2895606157,"l":3057.9831007132,"c":3091.2056431751,"v":271364.2137496423,"t":1723903200}
+{"o":3091.2056431751,"h":3103.0308088155,"l":3068.6015592816,"c":3070.2380638553,"v":293157.5347229561,"t":1723906800}
+{"o":3070.2380638553,"h":3096.7169637455,"l":3069.3045234016,"c":3092.7420509107,"v":253072.7289508752,"t":1723910400}
+{"o":3092.7420509107,"h":3103.4397377562,"l":3006.0522281343,"c":3007.2263160262,"v":210612.7435523907,"t":1723914000}
+{"o":3007.2263160262,"h":3011.7931630242,"l":2997.8929938758,"c":3008.5026120354,"v":173030.6104554515,"t":1723917600}
+{"o":3008.5026120354,"h":3025.5469784787,"l":3004.2990360135,"c":3020.8563736043,"v":150467.1535444622,"t":1723921200}
+{"o":3020.8563736043,"h":3026.4708631226,"l":3014.0532389508,"c":3018.2033974819,"v":149024.2632962604,"t":1723924800}
+{"o":3018.2033974819,"h":3024.6709371816,"l":3011.279769339,"c":3023.9179252637,"v":152193.9431259618,"t":1723928400}
+{"o":3023.9179252637,"h":3036.8684677789,"l":3023.9179252637,"c":3030.2651092398,"v":225780.6052634044,"t":1723932000}
+{"o":3030.2651092398,"h":3039.7749220975,"l":3026.2291209298,"c":3038.1487104714,"v":175336.2578067102,"t":1723935600}
+{"o":3038.1487104714,"h":3064.3881905471,"l":3026.6190955294,"c":3054.5885768471,"v":239674.8426813464,"t":1723939200}
+{"o":3054.5885768471,"h":3057.3441208921,"l":3021.0675056452,"c":3024.3539370376,"v":328909.6800368673,"t":1723942800}
+{"o":3024.3539370376,"h":3064.1948096878,"l":3018.8760529948,"c":3058.622622167,"v":262676.3227622209,"t":1723946400}
+{"o":3058.622622167,"h":3067.7063251603,"l":3021.1384774901,"c":3022.738473009,"v":228300.772536424,"t":1723950000}
+{"o":3022.738473009,"h":3031.2810495497,"l":3009.9906587323,"c":3023.7715842698,"v":198137.8142393677,"t":1723953600}
+{"o":3023.7715842698,"h":3036.2530001738,"l":2996.8153449174,"c":3002.1378070503,"v":180717.629972701,"t":1723957200}
+{"o":3002.1378070503,"h":3016.1214361114,"l":2999.4924049424,"c":3013.3216408304,"v":185621.9326616131,"t":1723960800}
+{"o":3013.3216408304,"h":3018.4359104443,"l":3003.4088493697,"c":3010.1197650022,"v":169823.5758776989,"t":1723964400}
+{"o":3010.1197650022,"h":3016.9838455716,"l":3004.0469173849,"c":3016.9838455716,"v":159333.5817633811,"t":1723968000}
+{"o":3016.9838455716,"h":3042.3114796881,"l":3014.3690525729,"c":3038.9310516234,"v":185692.3855529027,"t":1723971600}
+{"o":3038.9310516234,"h":3112.987138119,"l":3038.7663224347,"c":3061.1485047737,"v":410602.7881806777,"t":1723975200}
+{"o":3061.1485047737,"h":3074.4313344477,"l":3053.1818846001,"c":3074.4313344477,"v":193046.7507335479,"t":1723978800}
+{"o":3074.4313344477,"h":3111.2701607321,"l":3061.2215026787,"c":3093.3712255879,"v":281730.1519471255,"t":1723982400}
+{"o":3093.3712255879,"h":3118.408694136,"l":3078.6470576007,"c":3080.8856403762,"v":239736.9808563516,"t":1723986000}
+{"o":3080.8856403762,"h":3100.729900985,"l":3080.0743227141,"c":3084.8427926863,"v":245948.9224858459,"t":1723989600}
+{"o":3084.8427926863,"h":3104.7711284007,"l":3078.0665997777,"c":3097.5779823051,"v":205418.743344703,"t":1723993200}
+{"o":3097.5779823051,"h":3116.9325616022,"l":3089.7667359847,"c":3105.6706109363,"v":239424.4815929528,"t":1723996800}
+{"o":3105.6706109363,"h":3109.4365599239,"l":3069.3098146703,"c":3072.4299778172,"v":276476.3315869023,"t":1724000400}
+{"o":3072.4299778172,"h":3096.0597934345,"l":3068.467621206,"c":3094.9810677958,"v":228115.1862129092,"t":1724004000}
+{"o":3094.9810677958,"h":3115.673003861,"l":3091.8088387113,"c":3113.7166870362,"v":200104.8299918784,"t":1724007600}
+{"o":3113.7166870362,"h":3126.3549533825,"l":3021.5971764057,"c":3034.1149391962,"v":197016.4881697852,"t":1724011200}
+{"o":3034.1149391962,"h":3035.5047075174,"l":2996.0768125767,"c":3000.7586048359,"v":270956.0169460805,"t":1724014800}
+{"o":3000.7586048359,"h":3014.1988164822,"l":2990.1816462093,"c":2990.9412343249,"v":285897.142766238,"t":1724018400}
+{"o":2990.9412343249,"h":2997.0240259173,"l":2939.2217884765,"c":2946.5594032988,"v":379333.4446890511,"t":1724022000}
+{"o":2946.5594032988,"h":2968.2592686003,"l":2934.2429943001,"c":2938.7068286077,"v":405980.640760825,"t":1724025600}
+{"o":2938.7068286077,"h":2956.3698115602,"l":2929.1891941366,"c":2939.4336696404,"v":256692.0610130324,"t":1724029200}
+{"o":2939.4336696404,"h":2956.5567857474,"l":2929.5469163571,"c":2951.9492778002,"v":189296.6283746667,"t":1724032800}
+{"o":2951.9492778002,"h":2966.3905070339,"l":2945.3385707022,"c":2963.137597496,"v":203861.395121807,"t":1724036400}
+{"o":2963.137597496,"h":2966.8667478914,"l":2949.7204096685,"c":2961.5967111006,"v":229542.5247528141,"t":1724040000}
+{"o":2961.5967111006,"h":2966.0984608998,"l":2936.1031884693,"c":2942.9837552579,"v":234809.3108280189,"t":1724043600}
+{"o":2942.9837552579,"h":2969.0580285067,"l":2935.010795659,"c":2955.6768388825,"v":254875.512447405,"t":1724047200}
+{"o":2955.6768388825,"h":2969.2550599762,"l":2943.1433493106,"c":2943.9866567383,"v":184828.0502932548,"t":1724050800}
+{"o":2943.9866567383,"h":2955.7576138175,"l":2940.7632295718,"c":2951.2738634982,"v":204812.3676436503,"t":1724054400}
+{"o":2951.2738634982,"h":2965.8721379951,"l":2915.0485818478,"c":2916.9370865549,"v":234390.8875496381,"t":1724058000}
+{"o":2916.9370865549,"h":2930.805290422,"l":2904.1021959362,"c":2920.9973972923,"v":297855.0983937904,"t":1724061600}
+{"o":2920.9973972923,"h":2947.8155529972,"l":2912.3219343731,"c":2945.22471103,"v":233054.6195376532,"t":1724065200}
+{"o":2945.22471103,"h":2964.9468158079,"l":2937.3748050166,"c":2962.5035488267,"v":262523.2546584248,"t":1724068800}
+{"o":2962.5035488267,"h":2992.9678396664,"l":2946.1523531782,"c":2954.2911157829,"v":398065.1187036546,"t":1724072400}
+{"o":2954.2911157829,"h":2985.855307982,"l":2931.5850519999,"c":2983.3685694423,"v":359772.4853786549,"t":1724076000}
+{"o":2983.3685694423,"h":3039.9885344004,"l":2972.932700812,"c":3027.377085095,"v":306319.8516242394,"t":1724079600}
+{"o":3027.377085095,"h":3036.7609490782,"l":3009.016066995,"c":3032.6734391435,"v":330370.487589531,"t":1724083200}
+{"o":3032.6734391435,"h":3075.1085672304,"l":3012.0063701003,"c":3023.271885984,"v":497924.0399353461,"t":1724086800}
+{"o":3023.271885984,"h":3042.4393331457,"l":3005.2529139377,"c":3020.4751842749,"v":324560.5002525045,"t":1724090400}
+{"o":3020.4751842749,"h":3022.1593588321,"l":3000.0170797847,"c":3007.4721942284,"v":258545.2436079178,"t":1724094000}
+{"o":3007.4721942284,"h":3034.1552467337,"l":3002.8604026407,"c":3016.6145718034,"v":336069.9393565464,"t":1724097600}
+{"o":3016.6145718034,"h":3030.8534119608,"l":3011.7184107386,"c":3020.7752364262,"v":201115.4902659701,"t":1724101200}
+{"o":3020.7752364262,"h":3038.2739327429,"l":3004.4454672621,"c":3021.8832109715,"v":234801.7132147256,"t":1724104800}
+{"o":3021.8832109715,"h":3041.0845792878,"l":3007.5104466028,"c":3035.7301161545,"v":276621.2466361855,"t":1724108400}
+{"o":3035.7301161545,"h":3091.8213418406,"l":3017.9551168863,"c":3082.9542264612,"v":443428.5684465326,"t":1724112000}
+{"o":3082.9542264612,"h":3111.07755536,"l":3055.9402866876,"c":3067.7100688284,"v":357291.0157344793,"t":1724115600}
+{"o":3067.7100688284,"h":3070.4888381333,"l":3048.9527533749,"c":3059.1228633811,"v":259871.7654636345,"t":1724119200}
+{"o":3059.1228633811,"h":3067.9552841534,"l":3054.0972242823,"c":3063.9065458977,"v":252175.7742753648,"t":1724122800}
+{"o":3063.9065458977,"h":3103.490254032,"l":3060.0096630578,"c":3094.3788985662,"v":256783.4952178384,"t":1724126400}
+{"o":3094.3788985662,"h":3131.2465317718,"l":3091.901203902,"c":3105.661191825,"v":385822.0687220622,"t":1724130000}
+{"o":3105.661191825,"h":3108.9766163204,"l":3088.1561974327,"c":3094.6956557853,"v":206304.6299531233,"t":1724133600}
+{"o":3094.6956557853,"h":3104.2974955209,"l":3091.6076279715,"c":3101.7973220043,"v":211015.2965604429,"t":1724137200}
+{"o":3101.7973220043,"h":3108.0489485692,"l":3071.9768767706,"c":3076.3696114755,"v":223634.6813666025,"t":1724140800}
+{"o":3076.3696114755,"h":3091.3462579625,"l":3074.25282809,"c":3083.2711248214,"v":165714.8271289272,"t":1724144400}
+{"o":3083.2711248214,"h":3085.7847229229,"l":3073.8900553402,"c":3075.6009857676,"v":181124.5888775841,"t":1724148000}
+{"o":3075.6009857676,"h":3080.4534011677,"l":3054.992202726,"c":3059.2431947333,"v":247420.3052099394,"t":1724151600}
+{"o":3059.2431947333,"h":3075.5960799277,"l":3057.1464267523,"c":3071.4728793405,"v":220462.7735257144,"t":1724155200}
+{"o":3071.4728793405,"h":3080.7764146055,"l":3051.5745256949,"c":3072.990009837,"v":291935.2028710779,"t":1724158800}
+{"o":3072.990009837,"h":3088.7718012244,"l":2996.4676718046,"c":2997.6223349045,"v":493390.8925113332,"t":1724162400}
+{"o":2997.6223349045,"h":3003.5145649094,"l":2965.8138072871,"c":2986.9464043006,"v":479984.5919516024,"t":1724166000}
+{"o":2986.9464043006,"h":3004.819872736,"l":2979.0559153589,"c":2998.5718346685,"v":313715.3330888768,"t":1724169600}
+{"o":2998.5718346685,"h":3017.8072754442,"l":2995.7086949504,"c":3014.670406409,"v":243592.5489455799,"t":1724173200}
+{"o":3014.670406409,"h":3028.5841920268,"l":3005.8070591975,"c":3017.0594830732,"v":266296.9970637382,"t":1724176800}
+{"o":3017.0594830732,"h":3034.345397609,"l":3012.7796658643,"c":3027.3720177881,"v":197947.3252939531,"t":1724180400}
+{"o":3027.3720177881,"h":3039.1001263927,"l":3017.2188696097,"c":3017.2603632357,"v":205603.3516433509,"t":1724184000}
+{"o":3017.2603632357,"h":3018.6830094609,"l":2997.1645898824,"c":3009.5556716599,"v":188666.7020045144,"t":1724187600}
+{"o":3009.5556716599,"h":3019.2912210154,"l":3004.5166951381,"c":3011.972628301,"v":170740.003564021,"t":1724191200}
+{"o":3011.972628301,"h":3014.5035903525,"l":2990.4922723451,"c":2991.4450022764,"v":155574.2543412579,"t":1724194800}
+{"o":2991.4450022764,"h":3026.6270449441,"l":2981.0939360126,"c":3001.0770900985,"v":189357.3314637896,"t":1724198400}
+{"o":3001.0770900985,"h":3019.4984912844,"l":2995.8715679099,"c":3016.1938892445,"v":231689.2859081534,"t":1724202000}
+{"o":3016.1938892445,"h":3027.9241208029,"l":3011.2477781693,"c":3022.9156692,"v":136119.4597298515,"t":1724205600}
+{"o":3022.9156692,"h":3024.4904277273,"l":3004.7157577853,"c":3016.5879614621,"v":117454.7725199071,"t":1724209200}
+{"o":3016.5879614621,"h":3022.6794285856,"l":3009.8434086209,"c":3020.5992983709,"v":118311.737242887,"t":1724212800}
+{"o":3020.5992983709,"h":3034.8790521175,"l":3005.3682854024,"c":3029.8356562433,"v":118761.3903801278,"t":1724216400}
+{"o":3029.8356562433,"h":3036.7568534025,"l":3027.8985047551,"c":3032.2114361923,"v":148013.4396603325,"t":1724220000}
+{"o":3032.2114361923,"h":3042.0432442835,"l":3016.6506895656,"c":3028.3278291082,"v":163881.9271417019,"t":1724223600}
+{"o":3028.3278291082,"h":3035.2718227084,"l":3000.8202687287,"c":3006.2093098426,"v":174339.5039488855,"t":1724227200}
+{"o":3006.2093098426,"h":3008.5370396416,"l":2979.9887738401,"c":2992.2208956816,"v":155049.7921752891,"t":1724230800}
+{"o":2992.2208956816,"h":3008.7105806816,"l":2986.98983138,"c":3005.0991484356,"v":145394.8182038531,"t":1724234400}
+{"o":3005.0991484356,"h":3008.2695355162,"l":2986.9897869758,"c":2988.5082966269,"v":147905.2918807068,"t":1724238000}
+{"o":2988.5082966269,"h":2998.7191964931,"l":2971.7147389427,"c":2987.339554398,"v":156916.0781266927,"t":1724241600}
+{"o":2987.339554398,"h":3055.2409264571,"l":2933.2103037813,"c":3038.5718477202,"v":344023.5420015124,"t":1724245200}
+{"o":3038.5718477202,"h":3064.7892120691,"l":2994.4041713653,"c":3009.0505419663,"v":597276.8466477736,"t":1724248800}
+{"o":3009.0505419663,"h":3028.8587864927,"l":2994.0550313281,"c":3018.6336900521,"v":378797.2163536851,"t":1724252400}
+{"o":3018.6336900521,"h":3040.0070404052,"l":3004.8151113153,"c":3038.8580158067,"v":248123.0238503182,"t":1724256000}
+{"o":3038.8580158067,"h":3056.4185794056,"l":2982.1774789993,"c":2992.8971761791,"v":241934.2321690525,"t":1724259600}
+{"o":2992.8971761791,"h":3027.1420969373,"l":2988.1915641481,"c":3019.8148336193,"v":331160.0874813377,"t":1724263200}
+{"o":3019.8148336193,"h":3040.3891714564,"l":2955.4690860084,"c":2982.329159369,"v":302994.2563656674,"t":1724266800}
+{"o":2982.329159369,"h":3001.4610301951,"l":2964.2739867731,"c":2974.0646918251,"v":335475.564271929,"t":1724270400}
+{"o":2974.0646918251,"h":2992.1790617864,"l":2965.5287720896,"c":2985.8100708631,"v":283546.6535597511,"t":1724274000}
+{"o":2985.8100708631,"h":2990.707265573,"l":2970.6080117241,"c":2971.2879585544,"v":218776.7531043811,"t":1724277600}
+{"o":2971.2879585544,"h":2981.6901696098,"l":2954.253491569,"c":2968.4535875266,"v":214916.7575623551,"t":1724281200}
+{"o":2968.4535875266,"h":2977.7959884205,"l":2961.1790687938,"c":2961.8854798117,"v":232744.3745476091,"t":1724284800}
+{"o":2961.8854798117,"h":2977.3972232598,"l":2960.0210332197,"c":2973.3542937708,"v":224838.6880511141,"t":1724288400}
+{"o":2973.3542937708,"h":2975.189361503,"l":2925.0224174785,"c":2941.8307234606,"v":238364.6826657567,"t":1724292000}
+{"o":2941.8307234606,"h":2949.8248963438,"l":2933.983359415,"c":2947.1513296889,"v":164112.7703244295,"t":1724295600}
+{"o":2947.1513296889,"h":2957.7676623626,"l":2939.9420811065,"c":2955.5077639951,"v":143559.021355348,"t":1724299200}
+{"o":2955.5077639951,"h":2958.8656991399,"l":2949.6150423528,"c":2956.4211421487,"v":124576.9023420644,"t":1724302800}
+{"o":2956.4211421487,"h":2968.5440981413,"l":2954.1243246463,"c":2967.3593439153,"v":135747.2906365074,"t":1724306400}
+{"o":2967.3593439153,"h":2993.8194151004,"l":2960.6134377221,"c":2987.097587782,"v":159690.8156530841,"t":1724310000}
+{"o":2987.097587782,"h":2993.4209954586,"l":2980.2576910467,"c":2984.3806499903,"v":158957.9071141001,"t":1724313600}
+{"o":2984.3806499903,"h":2985.2841844664,"l":2973.3621944692,"c":2979.646734255,"v":153948.2956110118,"t":1724317200}
+{"o":2979.646734255,"h":3007.7972628675,"l":2975.3528859477,"c":3003.1310424157,"v":206774.1929789308,"t":1724320800}
+{"o":3003.1310424157,"h":3017.4903106786,"l":2992.3811815068,"c":3012.7979694768,"v":263203.0939153363,"t":1724324400}
+{"o":3012.7979694768,"h":3020.9643612642,"l":2919.4595733409,"c":2947.369148355,"v":434027.7246425626,"t":1724328000}
+{"o":2947.369148355,"h":2980.2662460925,"l":2930.3348408942,"c":2964.243539625,"v":330043.8496399734,"t":1724331600}
+{"o":2964.243539625,"h":2966.3478371906,"l":2945.5300902639,"c":2958.6575708319,"v":302227.3156843891,"t":1724335200}
+{"o":2958.6575708319,"h":2973.8840972263,"l":2942.8654355376,"c":2954.9806775576,"v":258264.1571933144,"t":1724338800}
+{"o":2954.9806775576,"h":2969.1110565893,"l":2952.8991695845,"c":2958.0796057501,"v":239761.6508366387,"t":1724342400}
+{"o":2958.0796057501,"h":2968.7803390434,"l":2950.9687875874,"c":2954.293495465,"v":195467.8513083713,"t":1724346000}
+{"o":2954.293495465,"h":2974.2733642456,"l":2950.3614135571,"c":2961.3137821949,"v":167364.5905417576,"t":1724349600}
+{"o":2961.3137821949,"h":2966.4753619816,"l":2954.306129451,"c":2956.5840029862,"v":186391.5586354339,"t":1724353200}
+{"o":2956.5840029862,"h":2973.9023041491,"l":2949.0259518827,"c":2964.4833868227,"v":259885.9897029224,"t":1724356800}
+{"o":2964.4833868227,"h":2980.0453862891,"l":2956.894242451,"c":2971.8073600666,"v":180792.7576860674,"t":1724360400}
+{"o":2971.8073600666,"h":2973.7993761606,"l":2965.7502093689,"c":2968.9750843371,"v":157633.7336273612,"t":1724364000}
+{"o":2968.9750843371,"h":2973.6432482106,"l":2965.1450440365,"c":2969.40003835,"v":165863.5670836927,"t":1724367600}
+{"o":2969.40003835,"h":3014.7487083185,"l":2968.141733029,"c":2993.2978786561,"v":248011.7966125683,"t":1724371200}
+{"o":2993.2978786561,"h":3000.7886576576,"l":2983.0635973965,"c":3000.3091093697,"v":212945.3380350455,"t":1724374800}
+{"o":3000.3091093697,"h":3020.5830740526,"l":2996.6478117748,"c":3001.451671689,"v":241773.999204575,"t":1724378400}
+{"o":3001.451671689,"h":3007.6209678199,"l":2992.3988285567,"c":2994.9128950055,"v":173117.5232674325,"t":1724382000}
+{"o":2994.9128950055,"h":3006.74816209,"l":2992.3201511357,"c":2993.2972886438,"v":161802.920303718,"t":1724385600}
+{"o":2993.2972886438,"h":3024.8157663851,"l":2993.2972886438,"c":3015.3323083952,"v":183269.8620593172,"t":1724389200}
+{"o":3015.3323083952,"h":3025.047643774,"l":3003.6901733174,"c":3018.3247351862,"v":171911.8642115536,"t":1724392800}
+{"o":3018.3247351862,"h":3021.4551707967,"l":3006.0024619979,"c":3009.1818073388,"v":159871.1618772426,"t":1724396400}
+{"o":3009.1818073388,"h":3016.4039494533,"l":2947.9218100314,"c":2951.5278736985,"v":133264.9067972453,"t":1724400000}
+{"o":2951.5278736985,"h":2951.5278736985,"l":2932.1991325841,"c":2934.4911217747,"v":203524.7984988358,"t":1724403600}
+{"o":2934.4911217747,"h":2943.3763514698,"l":2932.6879735904,"c":2933.5542833553,"v":133117.7894900051,"t":1724407200}
+{"o":2933.5542833553,"h":2935.153881361,"l":2914.7083234043,"c":2916.4483992408,"v":170956.4365997474,"t":1724410800}
+{"o":2916.4483992408,"h":2939.1253158707,"l":2916.4483992408,"c":2936.2346512248,"v":165994.389988697,"t":1724414400}
+{"o":2936.2346512248,"h":2940.9651036388,"l":2918.9812300034,"c":2940.8771578708,"v":215309.3398134449,"t":1724418000}
+{"o":2940.8771578708,"h":2991.1300258324,"l":2902.1305861885,"c":2919.710767645,"v":832285.7113853169,"t":1724421600}
+{"o":2919.710767645,"h":2949.2048478032,"l":2914.1457065673,"c":2935.4674088386,"v":361570.9499575891,"t":1724425200}
+{"o":2935.4674088386,"h":2952.3838469105,"l":2929.1918922623,"c":2949.3106605252,"v":260147.8870702085,"t":1724428800}
+{"o":2949.3106605252,"h":3020.4493957538,"l":2948.9383548904,"c":3013.3599145155,"v":409555.6209097605,"t":1724432400}
+{"o":3013.3599145155,"h":3042.6110311391,"l":2919.7214902078,"c":2933.3418075515,"v":530264.1669588822,"t":1724436000}
+{"o":2933.3418075515,"h":2971.7120916398,"l":2931.805898494,"c":2962.0170494429,"v":332718.4495624493,"t":1724439600}
+{"o":2962.0170494429,"h":2999.6312076503,"l":2961.3068622654,"c":2986.4242423195,"v":340214.6643005883,"t":1724443200}
+{"o":2986.4242423195,"h":3014.1232298003,"l":2983.4173316086,"c":3011.5619034,"v":336797.6754429402,"t":1724446800}
+{"o":3011.5619034,"h":3047.5419317723,"l":2998.1658332116,"c":3005.9032324455,"v":389107.3616553643,"t":1724450400}
+{"o":3005.9032324455,"h":3039.8572622416,"l":2894.4070156274,"c":2920.6440967866,"v":237449.0292087705,"t":1724454000}
+{"o":2920.6440967866,"h":2938.9550080583,"l":2902.6011337559,"c":2918.138916672,"v":286482.9477492548,"t":1724457600}
+{"o":2918.138916672,"h":2921.3126737812,"l":2895.3124062865,"c":2921.1379626508,"v":202745.1779343055,"t":1724461200}
+{"o":2921.1379626508,"h":2945.772704403,"l":2893.9443391575,"c":2922.0297287183,"v":187358.7276836038,"t":1724464800}
+{"o":2922.0297287183,"h":2927.4555117289,"l":2915.6080730308,"c":2920.3795730846,"v":147006.0190595967,"t":1724468400}
+{"o":2920.3795730846,"h":2936.2956011528,"l":2918.1222874858,"c":2934.7332182338,"v":136279.4729168267,"t":1724472000}
+{"o":2934.7332182338,"h":2960.5475830301,"l":2932.7103063887,"c":2943.9737556968,"v":209685.5633205023,"t":1724475600}
+{"o":2943.9737556968,"h":2951.5257361543,"l":2934.7379251925,"c":2934.8100583848,"v":211464.4833220171,"t":1724479200}
+{"o":2934.8100583848,"h":2948.1394796106,"l":2934.7889018043,"c":2946.1160379194,"v":135476.9977639663,"t":1724482800}
+{"o":2946.1160379194,"h":2965.015274363,"l":2940.4008479602,"c":2963.8852379857,"v":206687.6613049912,"t":1724486400}
+{"o":2963.8852379857,"h":3009.67277577,"l":2952.3728451714,"c":3001.5176665281,"v":191216.0519669068,"t":1724490000}
+{"o":3001.5176665281,"h":3024.7124940014,"l":2989.7568391655,"c":3006.4938517012,"v":276766.7445536252,"t":1724493600}
+{"o":3006.4938517012,"h":3020.5521244038,"l":2927.1037440714,"c":2939.4947296193,"v":225011.8525175634,"t":1724497200}
+{"o":2939.4947296193,"h":2957.3254596204,"l":2932.7140255508,"c":2938.5086842284,"v":225035.7696582988,"t":1724500800}
+{"o":2938.5086842284,"h":2950.6961268293,"l":2935.8975785993,"c":2950.6933686861,"v":262750.43320039,"t":1724504400}
+{"o":2950.6933686861,"h":2964.9132330162,"l":2938.4898302873,"c":2964.9132330162,"v":260025.4955765832,"t":1724508000}
+{"o":2964.9132330162,"h":2986.2477548824,"l":2954.9698345204,"c":2978.0235300156,"v":289273.9393927061,"t":1724511600}
+{"o":2978.0235300156,"h":3029.0839812573,"l":2975.6855162837,"c":3010.6350606289,"v":449424.6456691211,"t":1724515200}
+{"o":3010.6350606289,"h":3031.6963876178,"l":2997.7332900368,"c":3004.7408842824,"v":389410.9750486761,"t":1724518800}
+{"o":3004.7408842824,"h":3027.478405975,"l":2992.0493788387,"c":3015.2669301993,"v":328084.0185450536,"t":1724522400}
+{"o":3015.2669301993,"h":3025.5952652471,"l":2995.4693384145,"c":2999.1981105973,"v":233556.846982308,"t":1724526000}
+{"o":2999.1981105973,"h":3009.9542239505,"l":2992.4467151294,"c":2997.2271964013,"v":204983.2077986193,"t":1724529600}
+{"o":2997.2271964013,"h":2997.3857455242,"l":2907.5551734654,"c":2941.6876104955,"v":379872.0351000389,"t":1724533200}
+{"o":2941.6876104955,"h":2977.4876471687,"l":2940.7853137116,"c":2970.5575136953,"v":300277.84095069,"t":1724536800}
+{"o":2970.5575136953,"h":3004.2537209212,"l":2914.5807124111,"c":2959.0514655971,"v":198555.459207336,"t":1724540400}
+{"o":2959.0514655971,"h":2960.0249547229,"l":2915.5547105029,"c":2926.5702780612,"v":272747.9894445796,"t":1724544000}
+{"o":2926.5702780612,"h":2945.5985739892,"l":2899.6238540994,"c":2914.1586105255,"v":277541.5586856405,"t":1724547600}
+{"o":2914.1586105255,"h":2930.1165721402,"l":2912.8271692594,"c":2925.0209927671,"v":159355.0518815079,"t":1724551200}
+{"o":2925.0209927671,"h":2927.2002710012,"l":2898.9466809351,"c":2915.5536288546,"v":206323.3971903379,"t":1724554800}
+{"o":2915.5536288546,"h":2925.3008407871,"l":2900.3088644882,"c":2925.3008407871,"v":184479.7554025652,"t":1724558400}
+{"o":2925.3008407871,"h":2929.6347421677,"l":2914.5297258368,"c":2916.6469893531,"v":221226.8148078171,"t":1724562000}
+{"o":2916.6469893531,"h":2919.1981435131,"l":2901.8002428408,"c":2905.9142983419,"v":186061.2982364015,"t":1724565600}
+{"o":2905.9142983419,"h":2905.9142983419,"l":2860.1874425399,"c":2875.8063063236,"v":283050.7626616496,"t":1724569200}
+{"o":2875.8063063236,"h":2897.1568645692,"l":2869.3206333484,"c":2895.817368511,"v":201539.5037717863,"t":1724572800}
+{"o":2895.817368511,"h":2908.9011552704,"l":2886.1552083329,"c":2900.5337101147,"v":181668.6142940074,"t":1724576400}
+{"o":2900.5337101147,"h":2901.7122882282,"l":2879.5027256251,"c":2888.0625928921,"v":151550.9827538332,"t":1724580000}
+{"o":2888.0625928921,"h":2908.7287321697,"l":2886.7088780533,"c":2896.9177184265,"v":177517.8047883713,"t":1724583600}
+{"o":2896.9177184265,"h":2907.9641777531,"l":2891.0375501913,"c":2907.9641777531,"v":137431.5489684368,"t":1724587200}
+{"o":2907.9641777531,"h":2929.9577939829,"l":2905.7770491219,"c":2919.6018961417,"v":256337.9364382503,"t":1724590800}
+{"o":2919.6018961417,"h":2943.9620085786,"l":2919.4264620621,"c":2930.5448376624,"v":222240.40495925,"t":1724594400}
+{"o":2930.5448376624,"h":2946.3385574177,"l":2922.519716037,"c":2935.3542722363,"v":239505.2323792957,"t":1724598000}
+{"o":2935.3542722363,"h":2953.6138766298,"l":2915.8267735635,"c":2925.7429686553,"v":236283.7381222571,"t":1724601600}
+{"o":2925.7429686553,"h":2966.5432855144,"l":2920.5795233359,"c":2960.3183091727,"v":190083.2721618972,"t":1724605200}
+{"o":2960.3183091727,"h":2969.8487622702,"l":2860.5451395037,"c":2887.4500457417,"v":194850.681903975,"t":1724608800}
+{"o":2887.4500457417,"h":2892.2042186398,"l":2873.122342427,"c":2880.4574234574,"v":181689.3078950295,"t":1724612400}
+{"o":2880.4574234574,"h":2887.7057827281,"l":2870.4997933772,"c":2876.8130281659,"v":193588.1093863701,"t":1724616000}
+{"o":2876.8130281659,"h":2923.6173748361,"l":2874.4942416992,"c":2919.2136818139,"v":323277.1853944354,"t":1724619600}
+{"o":2919.2136818139,"h":2932.036389087,"l":2897.9271038734,"c":2906.9718881259,"v":244205.4452364027,"t":1724623200}
+{"o":2906.9718881259,"h":2918.8005076317,"l":2868.3165200671,"c":2876.3211359613,"v":290760.5291870171,"t":1724626800}
+{"o":2876.3211359613,"h":2893.9023683079,"l":2864.7924242643,"c":2878.7734472398,"v":277910.3594573613,"t":1724630400}
+{"o":2878.7734472398,"h":2881.7641364508,"l":2858.1214267218,"c":2860.577452927,"v":203178.1120492292,"t":1724634000}
+{"o":2860.577452927,"h":2870.2016214795,"l":2849.5929676013,"c":2869.8732186733,"v":204331.6943286314,"t":1724637600}
+{"o":2869.8732186733,"h":2898.5477034274,"l":2865.1160580031,"c":2897.9544615682,"v":167032.4342566646,"t":1724641200}
+{"o":11381.1564545896,"h":11481.5171026412,"l":11374.6265576832,"c":11381.1564545896,"v":776450.9108888266,"t":1717444800}
+{"o":11381.1564545896,"h":11410.9006966028,"l":11337.59111239,"c":11366.9759977004,"v":655967.7620763008,"t":1717448400}
+{"o":11366.9759977004,"h":11377.3078408789,"l":11330.9288749185,"c":11363.5030910053,"v":393831.2992177492,"t":1717452000}
+{"o":11363.5030910053,"h":11377.2533455502,"l":11300.1162474402,"c":11336.5743143864,"v":368126.3172160829,"t":1717455600}
+{"o":11336.5743143864,"h":11386.0397109788,"l":11297.0832494312,"c":11367.5673177472,"v":412992.7237825663,"t":1717459200}
+{"o":11367.5673177472,"h":11457.8321793709,"l":11332.1876447708,"c":11442.5234175941,"v":407083.6049819706,"t":1717462800}
+{"o":11442.5234175941,"h":11442.5234175941,"l":11386.7147026487,"c":11415.753587477,"v":329051.8776932337,"t":1717466400}
+{"o":11415.753587477,"h":11446.2937881999,"l":11397.7047193752,"c":11435.030932657,"v":322251.9487924653,"t":1717470000}
+{"o":11435.030932657,"h":11477.4802319657,"l":11400.044319465,"c":11416.8152625087,"v":335827.1621892271,"t":1717473600}
+{"o":11416.8152625087,"h":11437.1305704358,"l":11353.2249501144,"c":11353.2249501144,"v":305429.3730391289,"t":1717477200}
+{"o":11353.2249501144,"h":11402.5109671466,"l":11327.689684467,"c":11379.664641654,"v":412415.9077649051,"t":1717480800}
+{"o":11379.664641654,"h":11398.4792581177,"l":11346.4162003029,"c":11346.4162003029,"v":296699.784892425,"t":1717484400}
+{"o":11346.4162003029,"h":11392.0729577462,"l":11328.3969051356,"c":11331.1449264595,"v":319671.6446532176,"t":1717488000}
+{"o":11331.1449264595,"h":11354.0841327449,"l":11255.756002112,"c":11310.034136095,"v":315754.3057381992,"t":1717491600}
+{"o":11310.034136095,"h":11378.12182538,"l":11295.6220003777,"c":11366.8557374775,"v":304425.8995842778,"t":1717495200}
+{"o":11366.8557374775,"h":11389.278662569,"l":11343.1637091131,"c":11370.6309786739,"v":321558.8145237464,"t":1717498800}
+{"o":11370.6309786739,"h":11414.4246638028,"l":11352.5104564523,"c":11386.8864569344,"v":389315.4819305814,"t":1717502400}
+{"o":11386.8864569344,"h":11443.4363863958,"l":11359.0259902358,"c":11418.5644011102,"v":543724.3909211396,"t":1717506000}
+{"o":11418.5644011102,"h":11488.201555169,"l":11383.2774418369,"c":11404.248895808,"v":542797.3893916581,"t":1717509600}
+{"o":11404.248895808,"h":11534.7303462104,"l":11379.9157311461,"c":11534.7303462104,"v":497862.5707778016,"t":1717513200}
+{"o":11534.7303462104,"h":11678.058475567,"l":11529.6448957884,"c":11639.306680295,"v":672114.7964645284,"t":1717516800}
+{"o":11639.306680295,"h":11648.0853339872,"l":11562.3004275059,"c":11628.0993774227,"v":464543.9774078411,"t":1717520400}
+{"o":11628.0993774227,"h":11707.346970066,"l":11618.803889967,"c":11675.7143077017,"v":429718.9147484193,"t":1717524000}
+{"o":11675.7143077017,"h":11675.7143077017,"l":11570.8887384402,"c":11647.208996258,"v":487657.8296211933,"t":1717527600}
+{"o":11647.208996258,"h":11674.3690359242,"l":11564.1663814987,"c":11643.2288767458,"v":446879.7479914675,"t":1717531200}
+{"o":11643.2288767458,"h":11683.5373775679,"l":11616.49922424,"c":11655.0204250957,"v":387577.8563192702,"t":1717534800}
+{"o":11655.0204250957,"h":11750.1471130163,"l":11655.0204250957,"c":11745.6099411254,"v":623095.3019424938,"t":1717538400}
+{"o":11745.6099411254,"h":11811.6234348698,"l":11723.322041098,"c":11799.9076743894,"v":403762.4835086641,"t":1717542000}
+{"o":11799.9076743894,"h":11854.3045724869,"l":11762.6283044172,"c":11824.1363170646,"v":408318.0367730467,"t":1717545600}
+{"o":11824.1363170646,"h":11922.4518185496,"l":11787.986705944,"c":11891.8173089263,"v":382637.6471977585,"t":1717549200}
+{"o":11891.8173089263,"h":12014.5307632612,"l":11873.0907279189,"c":11919.099443634,"v":514170.0704770718,"t":1717552800}
+{"o":11919.099443634,"h":11945.4188426399,"l":11860.0733238573,"c":11885.6479361303,"v":359043.0779247435,"t":1717556400}
+{"o":11885.6479361303,"h":11917.5107216522,"l":11841.0959203666,"c":11896.7364983502,"v":362508.3684422229,"t":1717560000}
+{"o":11896.7364983502,"h":11939.9799351161,"l":11850.3415745507,"c":11924.5193120823,"v":383382.5066569566,"t":1717563600}
+{"o":11924.5193120823,"h":11971.9987681649,"l":11916.4572224786,"c":11956.9350533959,"v":374958.9241106789,"t":1717567200}
+{"o":11956.9350533959,"h":11976.5059456895,"l":11912.422107538,"c":11918.8319079757,"v":453086.8040392975,"t":1717570800}
+{"o":11918.8319079757,"h":11935.5006232183,"l":11859.0777922001,"c":11893.356154502,"v":493128.1561823084,"t":1717574400}
+{"o":11893.356154502,"h":11962.0618175831,"l":11873.0257099223,"c":11918.1718426969,"v":484822.2527316358,"t":1717578000}
+{"o":11918.1718426969,"h":11942.278560563,"l":11855.8508530594,"c":11855.8508530594,"v":459150.9135867233,"t":1717581600}
+{"o":11855.8508530594,"h":11888.9764212962,"l":11828.5495740233,"c":11883.614146325,"v":436444.912978971,"t":1717585200}
+{"o":11883.614146325,"h":11930.3965030567,"l":11823.4669231365,"c":11884.6247820504,"v":553367.8559489831,"t":1717588800}
+{"o":11884.6247820504,"h":11953.0600879949,"l":11833.278602181,"c":11850.4650888772,"v":727688.2266746816,"t":1717592400}
+{"o":11850.4650888772,"h":11900.8781220494,"l":11774.0142268721,"c":11873.7051911178,"v":647334.2029094035,"t":1717596000}
+{"o":11873.7051911178,"h":12036.00775817,"l":11866.9375332517,"c":12009.3284876763,"v":584454.6221607925,"t":1717599600}
+{"o":12009.3284876763,"h":12067.7669985724,"l":11943.4514998381,"c":11959.486498644,"v":585720.7444555575,"t":1717603200}
+{"o":11959.486498644,"h":12054.1092536081,"l":11948.809677647,"c":12003.8035440801,"v":504327.7192944777,"t":1717606800}
+{"o":12003.8035440801,"h":12035.1497413605,"l":11865.2010963267,"c":11903.686723804,"v":542050.4753732855,"t":1717610400}
+{"o":11903.686723804,"h":11923.7974412956,"l":11854.5631049472,"c":11888.5851918555,"v":463841.1363367934,"t":1717614000}
+{"o":11888.5851918555,"h":11929.6184680313,"l":11874.2503861799,"c":11922.0678578322,"v":425058.5773307055,"t":1717617600}
+{"o":11922.0678578322,"h":11927.306414496,"l":11880.1805564678,"c":11900.0177515357,"v":398608.2572230533,"t":1717621200}
+{"o":11900.0177515357,"h":11946.6975777896,"l":11886.7359707224,"c":11904.2449480511,"v":413625.2679632615,"t":1717624800}
+{"o":11904.2449480511,"h":11937.271561874,"l":11889.9901665687,"c":11926.1803413459,"v":423860.7376391983,"t":1717628400}
+{"o":11926.1803413459,"h":11950.8240992406,"l":11899.4421056037,"c":11937.8346248916,"v":388994.4550637208,"t":1717632000}
+{"o":11937.8346248916,"h":11974.2918432467,"l":11903.2553041555,"c":11931.5028192794,"v":385235.0102790852,"t":1717635600}
+{"o":11931.5028192794,"h":11987.5569141364,"l":11925.7489550248,"c":11982.9890994304,"v":371333.9984438688,"t":1717639200}
+{"o":11982.9890994304,"h":11982.9890994304,"l":10361.3825551156,"c":10374.998384389,"v":350171.9309123076,"t":1717642800}
+{"o":10374.998384389,"h":10407.5782159927,"l":10298.1066428722,"c":10368.1363102669,"v":426115.2406619705,"t":1717646400}
+{"o":10368.1363102669,"h":10368.1363102669,"l":10278.8722435312,"c":10282.0017980848,"v":350172.5275404846,"t":1717650000}
+{"o":10282.0017980848,"h":10298.24108808,"l":10236.6497251423,"c":10261.3047658128,"v":357840.5377611025,"t":1717653600}
+{"o":10261.3047658128,"h":10307.9456007092,"l":10234.3598157647,"c":10299.8618144752,"v":450107.4333949531,"t":1717657200}
+{"o":10299.8618144752,"h":10327.0484072144,"l":10266.4268393983,"c":10319.8241117216,"v":507056.5356952446,"t":1717660800}
+{"o":10319.8241117216,"h":10374.6570099193,"l":10296.9244343894,"c":10314.9040691143,"v":483209.7187342914,"t":1717664400}
+{"o":10314.9040691143,"h":10315.437636354,"l":10266.9347105003,"c":10305.8058972835,"v":508651.6409146105,"t":1717668000}
+{"o":10305.8058972835,"h":10326.3513647654,"l":10290.5875213308,"c":10326.3513647654,"v":477207.2118830972,"t":1717671600}
+{"o":10326.3513647654,"h":10350.3023265501,"l":10292.5251886316,"c":10316.0325255183,"v":515203.3596022959,"t":1717675200}
+{"o":10316.0325255183,"h":10342.2312079637,"l":10286.3923668591,"c":10297.9751664695,"v":494985.4655217276,"t":1717678800}
+{"o":10297.9751664695,"h":10335.6109845738,"l":10276.2134378592,"c":10335.0520860134,"v":715567.7544500898,"t":1717682400}
+{"o":10335.0520860134,"h":10363.4503318407,"l":10313.2293719562,"c":10317.8104656734,"v":882959.8692451984,"t":1717686000}
+{"o":10317.8104656734,"h":10325.606093014,"l":10224.3830990546,"c":10239.1082989041,"v":720691.8301018709,"t":1717689600}
+{"o":10239.1082989041,"h":10284.7696042042,"l":10195.8197086056,"c":10251.4073921825,"v":863381.4018612336,"t":1717693200}
+{"o":10251.4073921825,"h":10263.3703348687,"l":10181.2913963144,"c":10205.4848018487,"v":782682.905654265,"t":1717696800}
+{"o":10205.4848018487,"h":10205.8787824644,"l":10040.59442312,"c":10086.3231420823,"v":908723.3786496635,"t":1717700400}
+{"o":10086.3231420823,"h":10190.6871816842,"l":9997.8311310324,"c":10165.8611286488,"v":810113.0762238838,"t":1717704000}
+{"o":10165.8611286488,"h":10189.3428929627,"l":10128.8679274105,"c":10148.4991052656,"v":648996.7695470965,"t":1717707600}
+{"o":10148.4991052656,"h":10184.8116954493,"l":10131.9516293717,"c":10174.8054001248,"v":613220.6406731132,"t":1717711200}
+{"o":10174.8054001248,"h":10189.0082666919,"l":10105.0670919064,"c":10148.6180582123,"v":682073.1132955892,"t":1717714800}
+{"o":10148.6180582123,"h":10175.2005861392,"l":10128.3353847091,"c":10147.8994147412,"v":619601.2478449101,"t":1717718400}
+{"o":10147.8994147412,"h":10160.6959409261,"l":10103.5284378945,"c":10145.4366346168,"v":557097.8905051034,"t":1717722000}
+{"o":10145.4366346168,"h":10172.0040645691,"l":10080.9245833124,"c":10132.4311408976,"v":584501.0988805,"t":1717725600}
+{"o":10132.4311408976,"h":10175.4103616498,"l":10122.3075163744,"c":10175.4103616498,"v":495790.6282421274,"t":1717729200}
+{"o":10175.4103616498,"h":10279.8144599085,"l":10163.440584524,"c":10262.8543899222,"v":491347.1421586412,"t":1717732800}
+{"o":10262.8543899222,"h":10295.0829912301,"l":10243.304469409,"c":10268.607031685,"v":466979.5402685073,"t":1717736400}
+{"o":10268.607031685,"h":10288.9517269196,"l":10246.354878416,"c":10277.6847943213,"v":453778.0765635045,"t":1717740000}
+{"o":10277.6847943213,"h":10293.5073891015,"l":10257.0621128143,"c":10262.6781489685,"v":539957.1533141222,"t":1717743600}
+{"o":10262.6781489685,"h":10284.8985544708,"l":10246.9554202986,"c":10263.8102524826,"v":456103.0491623228,"t":1717747200}
+{"o":10263.8102524826,"h":10270.5166375892,"l":10222.3421613196,"c":10240.1244074478,"v":461139.3254994578,"t":1717750800}
+{"o":10240.1244074478,"h":10256.1958471034,"l":10191.7370843098,"c":10223.65702535,"v":474504.9352047364,"t":1717754400}
+{"o":10223.65702535,"h":10275.0541067281,"l":10200.3005397689,"c":10264.4102665966,"v":549752.3954434464,"t":1717758000}
+{"o":10264.4102665966,"h":10306.6083292999,"l":10094.184525586,"c":10204.7165524592,"v":958575.7697164669,"t":1717761600}
+{"o":10204.7165524592,"h":10247.6760441307,"l":10170.0258476935,"c":10224.2742500878,"v":797498.0381722942,"t":1717765200}
+{"o":10224.2742500878,"h":10244.7600471627,"l":10153.7597004076,"c":10227.0530441717,"v":977039.3579953065,"t":1717768800}
+{"o":10227.0530441717,"h":10227.0530441717,"l":10100.5861692182,"c":10144.0637770525,"v":992863.041580471,"t":1717772400}
+{"o":10144.0637770525,"h":10161.9268800284,"l":10051.0864828386,"c":10062.6486708997,"v":1019728.0527218364,"t":1717776000}
+{"o":10062.6486708997,"h":10065.2081175625,"l":9858.4368376062,"c":9875.024526074,"v":1259423.4526176199,"t":1717779600}
+{"o":9875.024526074,"h":9875.024526074,"l":9169.3522152886,"c":9603.8389860061,"v":2619062.6032583574,"t":1717783200}
+{"o":9603.8389860061,"h":9978.1062645863,"l":9554.3292062879,"c":9665.2600116996,"v":1098079.3194473435,"t":1717786800}
+{"o":9665.2600116996,"h":9726.0102975485,"l":9572.4914893703,"c":9705.5687168094,"v":879157.1478717009,"t":1717790400}
+{"o":9705.5687168094,"h":9728.7777044468,"l":9678.3624125202,"c":9695.2056795346,"v":1030784.7888464294,"t":1717794000}
+{"o":9695.2056795346,"h":9735.085412478,"l":9680.4491522404,"c":9727.7250325022,"v":1040255.191431368,"t":1717797600}
+{"o":9727.7250325022,"h":9737.5947218589,"l":9687.341733763,"c":9690.2301373555,"v":710002.8093823588,"t":1717801200}
+{"o":9690.2301373555,"h":9694.8192278977,"l":9655.3950450137,"c":9668.4175635004,"v":680575.8657603412,"t":1717804800}
+{"o":9668.4175635004,"h":9735.7953420847,"l":9433.0292373936,"c":9494.7856923793,"v":524530.605723241,"t":1717808400}
+{"o":9494.7856923793,"h":9495.9351387324,"l":9443.6803953419,"c":9463.7356915156,"v":431017.4796874554,"t":1717812000}
+{"o":9463.7356915156,"h":9489.0679993205,"l":9450.6190742182,"c":9469.6801605398,"v":387029.8347671117,"t":1717815600}
+{"o":9469.6801605398,"h":9480.6358891295,"l":9426.7510583822,"c":9432.8374047463,"v":425893.9505593058,"t":1717819200}
+{"o":9432.8374047463,"h":9476.1563822969,"l":9402.5744370435,"c":9453.7860906099,"v":420133.1426994537,"t":1717822800}
+{"o":9453.7860906099,"h":9474.6015792188,"l":9436.6529367126,"c":9464.7007161232,"v":509720.1164097334,"t":1717826400}
+{"o":9464.7007161232,"h":9533.5605842129,"l":9464.7007161232,"c":9524.4546142583,"v":377403.8190572162,"t":1717830000}
+{"o":9524.4546142583,"h":9525.8257705796,"l":9459.1852410905,"c":9466.5070772393,"v":387425.4275958266,"t":1717833600}
+{"o":9466.5070772393,"h":9471.5964779838,"l":9435.5208779491,"c":9452.1630464293,"v":436720.204434582,"t":1717837200}
+{"o":9452.1630464293,"h":9457.0681009639,"l":9396.8594452204,"c":9431.0006824387,"v":483020.4487588285,"t":1717840800}
+{"o":9431.0006824387,"h":9446.309776253,"l":9320.2177587063,"c":9343.810880555,"v":566915.6680712041,"t":1717844400}
+{"o":9343.810880555,"h":9362.4906842636,"l":9168.6319213291,"c":9309.1433160331,"v":566000.0255795338,"t":1717848000}
+{"o":9309.1433160331,"h":9341.4887558029,"l":9157.4525492349,"c":9341.4887558029,"v":767079.2127427877,"t":1717851600}
+{"o":9341.4887558029,"h":9388.315201419,"l":9164.9270653865,"c":9378.7508273228,"v":525090.6404462983,"t":1717855200}
+{"o":9378.7508273228,"h":9395.2356604252,"l":9308.7584337472,"c":9326.443545274,"v":761176.9866334972,"t":1717858800}
+{"o":9326.443545274,"h":9346.6632895078,"l":9253.0466872847,"c":9300.9625564748,"v":568292.8704528735,"t":1717862400}
+{"o":9300.9625564748,"h":9337.5187169238,"l":9172.1419763064,"c":9335.1810129735,"v":574218.4537840213,"t":1717866000}
+{"o":9335.1810129735,"h":9380.6325228409,"l":9309.6804999684,"c":9315.8614769452,"v":914986.8713689964,"t":1717869600}
+{"o":9315.8614769452,"h":9343.0153058356,"l":9168.979174679,"c":9306.4095265503,"v":544253.3569816102,"t":1717873200}
+{"o":9306.4095265503,"h":11175.6755380152,"l":9237.3014923616,"c":11120.9263726062,"v":431407.2296628078,"t":1717876800}
+{"o":11120.9263726062,"h":11129.6645691854,"l":11080.8784181357,"c":11092.4002741784,"v":393142.6380918688,"t":1717880400}
+{"o":11092.4002741784,"h":11100.698035148,"l":10986.0758105263,"c":11067.6258019589,"v":416364.6887044882,"t":1717884000}
+{"o":11067.6258019589,"h":11077.1507488281,"l":10915.5413029922,"c":11023.1051158699,"v":425831.474131599,"t":1717887600}
+{"o":11023.1051158699,"h":11070.9546479337,"l":11012.8727796132,"c":11045.4676445167,"v":416780.2392534644,"t":1717891200}
+{"o":11045.4676445167,"h":11088.5212331809,"l":11032.7494234796,"c":11078.7746482059,"v":378982.3652655115,"t":1717894800}
+{"o":11078.7746482059,"h":11078.9633981921,"l":10805.4260331751,"c":10977.1815374298,"v":456553.7943490006,"t":1717898400}
+{"o":10977.1815374298,"h":11036.6590115706,"l":10921.782717782,"c":11019.3942042242,"v":379743.6955845376,"t":1717902000}
+{"o":11019.3942042242,"h":11077.447031499,"l":11013.7987682186,"c":11038.1088824272,"v":302244.0055961016,"t":1717905600}
+{"o":11038.1088824272,"h":11115.8449390647,"l":10883.6295740111,"c":11093.3811012339,"v":398889.8599814618,"t":1717909200}
+{"o":11093.3811012339,"h":11134.5900444318,"l":11085.6413180602,"c":11122.78836779,"v":353257.4738673209,"t":1717912800}
+{"o":11122.78836779,"h":11155.923263172,"l":11097.1219307174,"c":11105.2856755525,"v":312553.116296959,"t":1717916400}
+{"o":11105.2856755525,"h":13088.4743846579,"l":11077.2107349739,"c":13077.5087488445,"v":264901.5143134447,"t":1717920000}
+{"o":13077.5087488445,"h":13099.8425280052,"l":13051.0332536834,"c":13075.5760519189,"v":281038.323088158,"t":1717923600}
+{"o":13075.5760519189,"h":13075.9045966361,"l":12929.0237743548,"c":13035.4679159445,"v":317756.6452042312,"t":1717927200}
+{"o":13035.4679159445,"h":13086.9471797219,"l":12899.672478865,"c":13074.885447495,"v":315400.2286329214,"t":1717930800}
+{"o":13074.885447495,"h":13244.6667221336,"l":13047.0238552203,"c":13207.6003053805,"v":461926.9311047287,"t":1717934400}
+{"o":13207.6003053805,"h":13226.4531586407,"l":13084.3201308283,"c":13156.2739846521,"v":510291.6746364281,"t":1717938000}
+{"o":13156.2739846521,"h":13235.6922331927,"l":13142.6397909259,"c":13230.275395436,"v":467921.8129101308,"t":1717941600}
+{"o":13230.275395436,"h":13270.8735529651,"l":13205.9182573923,"c":13259.3427553114,"v":484506.0024252883,"t":1717945200}
+{"o":13259.3427553114,"h":13264.453087328,"l":13197.7325694728,"c":13218.6790686634,"v":447678.8926370709,"t":1717948800}
+{"o":13218.6790686634,"h":13228.6422633714,"l":13166.343364756,"c":13192.5584588309,"v":469563.5737914328,"t":1717952400}
+{"o":13192.5584588309,"h":13331.1445774094,"l":13166.2239365808,"c":13317.2906811205,"v":450578.7790190522,"t":1717956000}
+{"o":13317.2906811205,"h":13365.6809220568,"l":13290.8465838566,"c":13298.2939009114,"v":553946.1393283851,"t":1717959600}
+{"o":13298.2939009114,"h":13298.2939009114,"l":13221.8884690623,"c":13238.3837582882,"v":455762.6848288988,"t":1717963200}
+{"o":13238.3837582882,"h":13288.4381095701,"l":13219.7752291802,"c":13271.410700513,"v":451286.0045987417,"t":1717966800}
+{"o":13271.410700513,"h":13311.7506696965,"l":13248.5348819532,"c":13276.687298336,"v":387901.5244268168,"t":1717970400}
+{"o":13276.687298336,"h":13296.4239026509,"l":13263.4574669291,"c":13289.8169731067,"v":284457.6655864515,"t":1717974000}
+{"o":13289.8169731067,"h":13299.5146984289,"l":13168.2273625601,"c":13210.0868380355,"v":449738.5816295976,"t":1717977600}
+{"o":13210.0868380355,"h":13261.7683257279,"l":13176.9357735225,"c":13219.4773672556,"v":322084.9938026667,"t":1717981200}
+{"o":13219.4773672556,"h":13254.1434298214,"l":13177.561690835,"c":13194.169173187,"v":308026.0047837341,"t":1717984800}
+{"o":13194.169173187,"h":13195.0621379784,"l":13086.9861815452,"c":13103.6659514844,"v":529350.9823568255,"t":1717988400}
+{"o":13103.6659514844,"h":13159.9016285888,"l":13061.2447746648,"c":13137.2624712486,"v":366585.3528806388,"t":1717992000}
+{"o":13137.2624712486,"h":13137.9887912191,"l":13059.0597511242,"c":13103.8526735368,"v":338161.7290081184,"t":1717995600}
+{"o":13103.8526735368,"h":13119.2853862613,"l":13014.0516314377,"c":13050.6021484667,"v":406765.5533620637,"t":1717999200}
+{"o":13050.6021484667,"h":13056.9445865088,"l":12906.7183235888,"c":12919.1395198263,"v":370848.0534931708,"t":1718002800}
+{"o":12919.1395198263,"h":13098.3055331095,"l":12913.7522463494,"c":13059.0280357966,"v":387943.867774848,"t":1718006400}
+{"o":13059.0280357966,"h":13131.9961172259,"l":12996.9888408801,"c":13121.3104253783,"v":324312.0964860486,"t":1718010000}
+{"o":13121.3104253783,"h":13129.5075667651,"l":13075.5145795238,"c":13098.5110313576,"v":355280.8700135963,"t":1718013600}
+{"o":13098.5110313576,"h":13109.0653221681,"l":13044.9120670579,"c":13067.2761739198,"v":391247.4620691318,"t":1718017200}
+{"o":13067.2761739198,"h":13072.2136494157,"l":12980.4874226859,"c":12990.4547982526,"v":396300.7140951355,"t":1718020800}
+{"o":12990.4547982526,"h":13048.4347706973,"l":12926.4421332852,"c":13024.2810075337,"v":559326.8056367654,"t":1718024400}
+{"o":13024.2810075337,"h":13113.2045015563,"l":12960.9788228121,"c":13102.0525376842,"v":526048.4762638322,"t":1718028000}
+{"o":13102.0525376842,"h":13376.6010462616,"l":13094.3418462136,"c":13312.281553108,"v":702161.8765885793,"t":1718031600}
+{"o":13312.281553108,"h":13344.873620106,"l":13183.6880000405,"c":13278.753657184,"v":655330.4962839956,"t":1718035200}
+{"o":13278.753657184,"h":13336.4750228763,"l":13225.810354313,"c":13330.5657983638,"v":491406.7707491547,"t":1718038800}
+{"o":13330.5657983638,"h":13352.0702167657,"l":13207.6293077467,"c":13274.486119667,"v":548415.3669727262,"t":1718042400}
+{"o":13274.486119667,"h":13281.0022813343,"l":13120.0985196472,"c":13143.9717252984,"v":621146.2070396225,"t":1718046000}
+{"o":13143.9717252984,"h":13169.7142469453,"l":13034.935191251,"c":13107.1883270107,"v":625510.74495716,"t":1718049600}
+{"o":13107.1883270107,"h":13143.1403343113,"l":13023.0739514446,"c":13075.3295000067,"v":562594.4724170119,"t":1718053200}
+{"o":13075.3295000067,"h":13084.2393404547,"l":13013.9916667127,"c":13059.4921930514,"v":474040.1409070277,"t":1718056800}
+{"o":13059.4921930514,"h":13067.0083698125,"l":12972.4701959422,"c":13035.7789885428,"v":414786.3623025777,"t":1718060400}
+{"o":13035.7789885428,"h":13086.6893198487,"l":12986.3236809124,"c":13024.7280655672,"v":456846.1859973595,"t":1718064000}
+{"o":13024.7280655672,"h":13094.4879740638,"l":12728.6807880854,"c":12814.0647331515,"v":547480.6062374398,"t":1718067600}
+{"o":12814.0647331515,"h":12942.8144958905,"l":12700.000062537,"c":12840.1614058951,"v":716389.0289658759,"t":1718071200}
+{"o":12840.1614058951,"h":12870.2278105628,"l":12749.832103557,"c":12792.8434324526,"v":493070.8898239718,"t":1718074800}
+{"o":12792.8434324526,"h":12795.3204787929,"l":12510.2358125692,"c":12659.7635531486,"v":538673.3425047641,"t":1718078400}
+{"o":12659.7635531486,"h":12671.3299654123,"l":12584.9575393297,"c":12641.2897439522,"v":403649.5998593163,"t":1718082000}
+{"o":12641.2897439522,"h":12682.5749959772,"l":12502.0252701244,"c":12587.0963096553,"v":420727.7947575729,"t":1718085600}
+{"o":12587.0963096553,"h":12638.1740983447,"l":12504.2856173021,"c":12578.9845539317,"v":401870.6645383353,"t":1718089200}
+{"o":12578.9845539317,"h":12663.4084788637,"l":12540.0155782198,"c":12605.9740557367,"v":416816.5606472795,"t":1718092800}
+{"o":12605.9740557367,"h":12652.3102871645,"l":12520.4293936754,"c":12621.1626424286,"v":393150.7401133876,"t":1718096400}
+{"o":12621.1626424286,"h":12730.5981276869,"l":12573.551056298,"c":12683.5516598089,"v":422395.3190409805,"t":1718100000}
+{"o":12683.5516598089,"h":12687.059881311,"l":12583.4409275525,"c":12596.5942123781,"v":508650.8406814756,"t":1718103600}
+{"o":12596.5942123781,"h":12658.6054036442,"l":12567.5897799662,"c":12598.3159926979,"v":522463.356879503,"t":1718107200}
+{"o":12598.3159926979,"h":12646.8264278087,"l":12365.2780566865,"c":12388.0715794767,"v":716937.1095398084,"t":1718110800}
+{"o":12388.0715794767,"h":12516.3673362925,"l":12338.6404008269,"c":12450.7373433569,"v":662055.2366296494,"t":1718114400}
+{"o":12450.7373433569,"h":12490.7350595514,"l":11992.3874047964,"c":12097.193370048,"v":957436.4033287838,"t":1718118000}
+{"o":12097.193370048,"h":12261.6792514522,"l":12031.7496934387,"c":12105.505976045,"v":674144.0172959341,"t":1718121600}
+{"o":12105.505976045,"h":12177.3084801665,"l":11865.4678747778,"c":12103.1870043809,"v":542571.268078536,"t":1718125200}
+{"o":12103.1870043809,"h":12253.5611051117,"l":12068.244465841,"c":12193.4973102801,"v":534652.9791634398,"t":1718128800}
+{"o":12193.4973102801,"h":12283.4015987568,"l":12118.2844625587,"c":12232.1095035872,"v":575636.32722043,"t":1718132400}
+{"o":12232.1095035872,"h":12242.0036926148,"l":12144.1386173555,"c":12159.437939124,"v":513617.6651622719,"t":1718136000}
+{"o":12159.437939124,"h":12271.8550406485,"l":12154.8027884625,"c":12248.2957089053,"v":657423.1418874984,"t":1718139600}
+{"o":12248.2957089053,"h":12305.251834606,"l":12205.5870808292,"c":12259.7588543598,"v":439968.681180168,"t":1718143200}
+{"o":12259.7588543598,"h":12316.8542247729,"l":12208.097139252,"c":12239.6224728529,"v":520830.8505385315,"t":1718146800}
+{"o":12239.6224728529,"h":12266.6143897494,"l":12064.5111703778,"c":12148.5215160528,"v":640373.5611638509,"t":1718150400}
+{"o":12148.5215160528,"h":12180.662220114,"l":11830.6639978136,"c":12064.3091666671,"v":678601.2171923148,"t":1718154000}
+{"o":12064.3091666671,"h":12259.8448408529,"l":12004.4109853595,"c":12242.6509881262,"v":508610.1717359883,"t":1718157600}
+{"o":12242.6509881262,"h":12293.8476688625,"l":12119.2470145165,"c":12267.3551426802,"v":394288.3132691946,"t":1718161200}
+{"o":12267.3551426802,"h":12455.546941785,"l":12259.0845417854,"c":12399.9107919957,"v":450093.3151193014,"t":1718164800}
+{"o":12399.9107919957,"h":12406.9412441631,"l":12299.2271193215,"c":12305.6846411952,"v":379140.4929356507,"t":1718168400}
+{"o":12305.6846411952,"h":12428.5042140614,"l":12305.1447704931,"c":12364.0761670099,"v":354472.9675119897,"t":1718172000}
+{"o":12364.0761670099,"h":12454.7334852155,"l":12356.0549215414,"c":12440.6896122245,"v":334191.4553080142,"t":1718175600}
+{"o":12440.6896122245,"h":12488.237444549,"l":12391.3043742722,"c":12402.0056807747,"v":288073.4032793865,"t":1718179200}
+{"o":12402.0056807747,"h":12517.117096047,"l":12379.4450714352,"c":12476.6289582904,"v":396806.9277756051,"t":1718182800}
+{"o":12476.6289582904,"h":12597.331209187,"l":12476.6289582904,"c":12521.5300052991,"v":488215.7829427308,"t":1718186400}
+{"o":12521.5300052991,"h":12546.3595740666,"l":12434.8285813608,"c":12439.8775873508,"v":447782.0864959827,"t":1718190000}
+{"o":12439.8775873508,"h":13076.3034574489,"l":12431.4032434048,"c":13021.4183533505,"v":928599.8933828353,"t":1718193600}
+{"o":13021.4183533505,"h":13259.771529133,"l":12976.6004913085,"c":13056.8054675691,"v":783030.0898805506,"t":1718197200}
+{"o":13056.8054675691,"h":13178.1734704047,"l":13006.8160553449,"c":13124.0729646099,"v":659233.7940659029,"t":1718200800}
+{"o":13124.0729646099,"h":13139.3816747288,"l":12929.9149599661,"c":13018.7603413217,"v":620388.8692339465,"t":1718204400}
+{"o":13018.7603413217,"h":13096.039292036,"l":12941.1249633237,"c":13018.4167225637,"v":627700.3030637422,"t":1718208000}
+{"o":13018.4167225637,"h":13107.628373513,"l":12970.3855115368,"c":13077.9708562811,"v":659414.0222491099,"t":1718211600}
+{"o":13077.9708562811,"h":13085.0242277313,"l":12742.4208402528,"c":12785.5768057231,"v":1055383.573926958,"t":1718215200}
+{"o":12785.5768057231,"h":12974.7000134241,"l":12371.0714773286,"c":12562.3049198094,"v":1061495.8783105216,"t":1718218800}
+{"o":12562.3049198094,"h":12723.8513714275,"l":12479.3548917572,"c":12699.3185440594,"v":659108.5820328888,"t":1718222400}
+{"o":12699.3185440594,"h":12763.3989610595,"l":12662.8101974778,"c":12724.8789489755,"v":597308.2228661822,"t":1718226000}
+{"o":12724.8789489755,"h":12758.2992893647,"l":12687.0229582826,"c":12748.7710248093,"v":474912.8034939669,"t":1718229600}
+{"o":12748.7710248093,"h":12754.0779951494,"l":12648.4751911452,"c":12720.7133725253,"v":431132.4463939109,"t":1718233200}
+{"o":12720.7133725253,"h":12720.7133725253,"l":12541.5240011088,"c":12674.3503299808,"v":434051.7009073852,"t":1718236800}
+{"o":12674.3503299808,"h":12736.9273485812,"l":12521.7557218319,"c":12533.036947924,"v":451947.2525936241,"t":1718240400}
+{"o":12533.036947924,"h":12596.2591547788,"l":12323.6010486901,"c":12442.6157121668,"v":528324.6476945952,"t":1718244000}
+{"o":12442.6157121668,"h":12443.2703917791,"l":12255.8812452922,"c":12417.0388626713,"v":711082.005136314,"t":1718247600}
+{"o":12417.0388626713,"h":12528.5868248453,"l":12392.3716577328,"c":12464.8741766923,"v":430122.893293756,"t":1718251200}
+{"o":12464.8741766923,"h":12510.1036970201,"l":12462.2568332248,"c":12488.5796322898,"v":425895.9664005161,"t":1718254800}
+{"o":12488.5796322898,"h":12503.4976511772,"l":12294.1190987195,"c":12412.2610105691,"v":823229.302637103,"t":1718258400}
+{"o":12412.2610105691,"h":12476.1821905084,"l":12252.732542904,"c":12469.7677469302,"v":591801.4022756175,"t":1718262000}
+{"o":12469.7677469302,"h":12497.1182909754,"l":12424.771142029,"c":12450.6795554173,"v":430789.7097169713,"t":1718265600}
+{"o":12450.6795554173,"h":12457.9887948077,"l":12260.1627251604,"c":12384.7245386221,"v":456534.8624592729,"t":1718269200}
+{"o":12384.7245386221,"h":12468.9679266857,"l":12299.3323326403,"c":12429.2290229215,"v":452516.0250752283,"t":1718272800}
+{"o":12429.2290229215,"h":12453.2079827787,"l":12228.2276906355,"c":12264.2264157551,"v":418203.43501603,"t":1718276400}
+{"o":12264.2264157551,"h":12465.8801858308,"l":12245.5878717627,"c":12294.3398435184,"v":637278.5802218659,"t":1718280000}
+{"o":12294.3398435184,"h":12444.2143723165,"l":12234.8599462517,"c":12305.6754703309,"v":617770.478950717,"t":1718283600}
+{"o":12305.6754703309,"h":12331.9006246037,"l":12036.26795366,"c":12226.7909131457,"v":746101.10492288,"t":1718287200}
+{"o":12226.7909131457,"h":12241.0047089854,"l":11977.1120796576,"c":12035.4987444469,"v":848268.7057699562,"t":1718290800}
+{"o":12035.4987444469,"h":12126.3015145959,"l":11947.5806840282,"c":12097.6388240081,"v":796958.6137047173,"t":1718294400}
+{"o":12097.6388240081,"h":12185.9812798259,"l":12038.7591392897,"c":12180.3806606419,"v":535838.5439901659,"t":1718298000}
+{"o":12180.3806606419,"h":12230.8964348757,"l":12064.3068816944,"c":12199.4309431607,"v":456520.9042067722,"t":1718301600}
+{"o":12199.4309431607,"h":12205.041494748,"l":12045.8807346869,"c":12110.4001735362,"v":526928.2864123754,"t":1718305200}
+{"o":12110.4001735362,"h":12152.9100790001,"l":12022.8037591919,"c":12063.1644505495,"v":580065.4941765735,"t":1718308800}
+{"o":12063.1644505495,"h":12132.9017870955,"l":11830.8354915535,"c":12131.8726632817,"v":453832.9639756206,"t":1718312400}
+{"o":12131.8726632817,"h":13266.1816567623,"l":12033.0045150337,"c":13247.2371634907,"v":422046.7730505,"t":1718316000}
+{"o":13247.2371634907,"h":13247.2371634907,"l":13129.6568757643,"c":13164.2506213635,"v":341636.3199564346,"t":1718319600}
+{"o":13164.2506213635,"h":13250.2711861357,"l":13083.1005859584,"c":13149.5812953357,"v":484034.2261700728,"t":1718323200}
+{"o":13149.5812953357,"h":13233.2637478664,"l":12948.2315966218,"c":13231.9634166349,"v":523414.3363049355,"t":1718326800}
+{"o":13231.9634166349,"h":13274.9077617837,"l":13173.4636733238,"c":13238.6151424639,"v":406517.3949274268,"t":1718330400}
+{"o":13238.6151424639,"h":13253.1196694368,"l":13128.8793292325,"c":13182.232197678,"v":414207.914060939,"t":1718334000}
+{"o":13182.232197678,"h":13237.3734673847,"l":13137.6449616306,"c":13144.1793256059,"v":391583.3808948586,"t":1718337600}
+{"o":13144.1793256059,"h":13324.7661873717,"l":13119.6335437909,"c":13287.3162970633,"v":454056.5399055462,"t":1718341200}
+{"o":13287.3162970633,"h":13301.2285991921,"l":13139.6884753511,"c":13220.2586969216,"v":353372.3391175678,"t":1718344800}
+{"o":13220.2586969216,"h":13245.0521304403,"l":13138.3034818819,"c":13194.4257181034,"v":328546.7162484227,"t":1718348400}
+{"o":13194.4257181034,"h":13309.8469464734,"l":13172.5752466761,"c":13266.9677766097,"v":363216.9703337303,"t":1718352000}
+{"o":13266.9677766097,"h":13267.2857197863,"l":13141.5141234901,"c":13208.0048287859,"v":342527.0809909964,"t":1718355600}
+{"o":13208.0048287859,"h":13263.1842580404,"l":13179.9629095126,"c":13213.7278787432,"v":328468.9031575348,"t":1718359200}
+{"o":13213.7278787432,"h":13252.5815872283,"l":13143.2513713203,"c":13233.7617009578,"v":369824.7454739177,"t":1718362800}
+{"o":13233.7617009578,"h":13383.0765017874,"l":13210.297903371,"c":13315.4106922494,"v":474972.1586510743,"t":1718366400}
+{"o":13315.4106922494,"h":13355.1206184304,"l":13264.9501226285,"c":13284.6161439395,"v":463961.1559264541,"t":1718370000}
+{"o":13284.6161439395,"h":13292.2598422182,"l":12910.3521327453,"c":13023.6839318712,"v":633571.6298696701,"t":1718373600}
+{"o":13023.6839318712,"h":13094.5124835054,"l":12743.4975444488,"c":12912.4963656572,"v":668720.793519525,"t":1718377200}
+{"o":12912.4963656572,"h":12936.154681588,"l":12365.6952199015,"c":12704.3806317015,"v":1130373.8071625161,"t":1718380800}
+{"o":12704.3806317015,"h":12815.2877049675,"l":12529.0518105798,"c":12718.6696814578,"v":671232.5560171433,"t":1718384400}
+{"o":12718.6696814578,"h":12729.7605725002,"l":12523.3806896142,"c":12699.0412426986,"v":594424.3211192269,"t":1718388000}
+{"o":12699.0412426986,"h":12800.3698579178,"l":12536.1966828603,"c":12731.3536761942,"v":595987.4963100305,"t":1718391600}
+{"o":12731.3536761942,"h":12846.9664175528,"l":12716.8726220019,"c":12740.9462640514,"v":451088.097551989,"t":1718395200}
+{"o":12740.9462640514,"h":13040.2126261593,"l":12706.5263855988,"c":12936.5822659852,"v":633282.9813328028,"t":1718398800}
+{"o":12936.5822659852,"h":12951.7496573756,"l":12770.8706348779,"c":12869.2680970183,"v":610059.5177321956,"t":1718402400}
+{"o":12869.2680970183,"h":14015.6756798689,"l":12812.8413927504,"c":13956.8612627336,"v":390736.0761231264,"t":1718406000}
+{"o":13956.8612627336,"h":14055.2218217399,"l":13946.3365670477,"c":14007.4355368306,"v":392020.7305427605,"t":1718409600}
+{"o":14007.4355368306,"h":14098.3023379581,"l":13974.9811041902,"c":13984.4271702913,"v":361678.9439480448,"t":1718413200}
+{"o":13984.4271702913,"h":14048.5933219371,"l":13950.0791793683,"c":14028.1861839867,"v":310532.730022668,"t":1718416800}
+{"o":14028.1861839867,"h":14139.9325320147,"l":14022.8322807653,"c":14134.764061825,"v":321259.9534164051,"t":1718420400}
+{"o":14134.764061825,"h":14162.5002232161,"l":14062.9176231742,"c":14122.1295885238,"v":336553.783770663,"t":1718424000}
+{"o":14122.1295885238,"h":14200.4848531488,"l":14114.7733636517,"c":14136.6847096157,"v":311358.9719210279,"t":1718427600}
+{"o":14136.6847096157,"h":14192.4990974226,"l":14049.2296665689,"c":14070.3108039808,"v":330483.8752473415,"t":1718431200}
+{"o":14070.3108039808,"h":14129.7594953128,"l":14013.8123008092,"c":14027.8273352229,"v":342889.8455441703,"t":1718434800}
+{"o":14027.8273352229,"h":14088.4962374797,"l":13996.955619518,"c":14043.9403765652,"v":287546.9218884793,"t":1718438400}
+{"o":14043.9403765652,"h":14081.3755726876,"l":13969.8074071601,"c":14001.8955993003,"v":328225.356630631,"t":1718442000}
+{"o":14001.8955993003,"h":14059.9059209917,"l":13954.3330263706,"c":14047.0069634749,"v":282833.6891225043,"t":1718445600}
+{"o":14047.0069634749,"h":14108.5730236427,"l":14028.5982855123,"c":14098.4549468045,"v":315028.680877405,"t":1718449200}
+{"o":14098.4549468045,"h":14128.9260799286,"l":14051.6250674201,"c":14114.2087520727,"v":315938.2353623886,"t":1718452800}
+{"o":14114.2087520727,"h":14142.866074528,"l":14056.7052312735,"c":14134.9725376974,"v":361308.403584559,"t":1718456400}
+{"o":14134.9725376974,"h":14144.9641872738,"l":14073.8476899678,"c":14090.5293015633,"v":463621.600468357,"t":1718460000}
+{"o":14090.5293015633,"h":14205.9505001058,"l":14078.8130274509,"c":14167.0326231894,"v":460379.3915944708,"t":1718463600}
+{"o":14167.0326231894,"h":14229.6148785329,"l":14152.9178706948,"c":14168.1977569663,"v":397038.8527673784,"t":1718467200}
+{"o":14168.1977569663,"h":14208.2979052549,"l":14135.4414145571,"c":14200.9810253706,"v":403633.2691789943,"t":1718470800}
+{"o":14200.9810253706,"h":14201.3837995923,"l":14110.9187544072,"c":14130.8998969667,"v":419920.6062117675,"t":1718474400}
+{"o":14130.8998969667,"h":14164.9770731978,"l":14062.3803004938,"c":14114.1483922775,"v":390258.9248717502,"t":1718478000}
+{"o":14114.1483922775,"h":14143.9929209027,"l":14040.3884920752,"c":14081.0342197744,"v":383904.5405262877,"t":1718481600}
+{"o":14081.0342197744,"h":14201.3025814356,"l":14070.3518862567,"c":14177.9712128133,"v":332549.24489652,"t":1718485200}
+{"o":14177.9712128133,"h":14193.3391041797,"l":14129.0843178058,"c":14187.3790924907,"v":328598.7599653288,"t":1718488800}
+{"o":14187.3790924907,"h":14212.0456727648,"l":14167.33638904,"c":14194.827717235,"v":313341.0127358511,"t":1718492400}
+{"o":14194.827717235,"h":14208.4520020179,"l":14109.9969118027,"c":14114.1894688566,"v":316503.1647305674,"t":1718496000}
+{"o":14114.1894688566,"h":14160.3519639332,"l":14075.0281292742,"c":14116.2546820429,"v":355077.7777561268,"t":1718499600}
+{"o":14116.2546820429,"h":14117.3820432149,"l":14070.9696839021,"c":14078.9929819067,"v":310276.7406682954,"t":1718503200}
+{"o":14078.9929819067,"h":14105.1408151467,"l":14038.1263932975,"c":14046.9270971419,"v":293935.3480366998,"t":1718506800}
+{"o":14046.9270971419,"h":14056.9122250517,"l":13965.2509816125,"c":13967.4512097781,"v":365132.4654591142,"t":1718510400}
+{"o":13967.4512097781,"h":14095.3703469389,"l":13960.3569234131,"c":14089.7068656319,"v":360894.1232037348,"t":1718514000}
+{"o":14089.7068656319,"h":14142.4424637318,"l":14058.313568862,"c":14125.7082962783,"v":383228.0508862322,"t":1718517600}
+{"o":14125.7082962783,"h":14171.7071550368,"l":14091.3387476628,"c":14098.9106069495,"v":333708.672471498,"t":1718521200}
+{"o":14098.9106069495,"h":14129.1581915475,"l":14048.1884580219,"c":14061.2601227184,"v":293593.8911392797,"t":1718524800}
+{"o":14061.2601227184,"h":14120.6828527997,"l":14033.7928265124,"c":14120.3363508883,"v":389905.8075164608,"t":1718528400}
+{"o":14120.3363508883,"h":14214.9098132854,"l":14087.7998151691,"c":14186.2707903189,"v":412736.2558455251,"t":1718532000}
+{"o":14186.2707903189,"h":14199.5259277324,"l":14136.9374498951,"c":14144.6833757939,"v":322047.1766898753,"t":1718535600}
+{"o":14144.6833757939,"h":14190.7837619769,"l":14122.5473590907,"c":14154.8909940967,"v":367988.4710814309,"t":1718539200}
+{"o":14154.8909940967,"h":14244.3786217181,"l":14148.6946791048,"c":14232.4402203724,"v":477020.9237291515,"t":1718542800}
+{"o":14232.4402203724,"h":14329.1550382915,"l":14205.4079014519,"c":14276.2456825289,"v":462969.0075910983,"t":1718546400}
+{"o":14276.2456825289,"h":14513.3485983117,"l":14271.4037601784,"c":14494.4080662992,"v":417034.8980686435,"t":1718550000}
+{"o":14494.4080662992,"h":14563.8079992271,"l":14431.4878883572,"c":14466.3642154984,"v":409257.3112076503,"t":1718553600}
+{"o":14466.3642154984,"h":14532.8519689259,"l":14413.8012652139,"c":14433.8403566695,"v":372409.3057904909,"t":1718557200}
+{"o":14433.8403566695,"h":14492.166706083,"l":14393.1877929541,"c":14476.8912637633,"v":368548.0967697001,"t":1718560800}
+{"o":14476.8912637633,"h":14536.1888557958,"l":14461.4515029618,"c":14506.5358623636,"v":452844.1915710998,"t":1718564400}
+{"o":14506.5358623636,"h":14566.6701113317,"l":14475.4464694991,"c":14530.374042833,"v":329142.8556307932,"t":1718568000}
+{"o":14530.374042833,"h":14586.6698575546,"l":14505.1826037754,"c":14560.2245562616,"v":332319.160127226,"t":1718571600}
+{"o":14560.2245562616,"h":14743.4472862671,"l":14555.0444927914,"c":14674.9049816863,"v":448914.6572977541,"t":1718575200}
+{"o":14674.9049816863,"h":14764.4553809805,"l":14654.787314827,"c":14761.5493460956,"v":325849.5833573095,"t":1718578800}
+{"o":14761.5493460956,"h":14808.6560316437,"l":14672.0763873248,"c":14683.2068445266,"v":382420.8519064143,"t":1718582400}
+{"o":14683.2068445266,"h":14697.2887720061,"l":14494.7518908584,"c":14533.0065611317,"v":403048.707056792,"t":1718586000}
+{"o":14533.0065611317,"h":14543.5297868066,"l":14414.4491139576,"c":14498.1314255817,"v":421168.4256828678,"t":1718589600}
+{"o":14498.1314255817,"h":14501.8223271314,"l":14356.7704983264,"c":14370.1981683552,"v":373130.0419513053,"t":1718593200}
+{"o":14370.1981683552,"h":14491.2872228914,"l":14294.7682269734,"c":14485.86135664,"v":348146.0638041,"t":1718596800}
+{"o":14485.86135664,"h":14556.3455724697,"l":14388.203515737,"c":14431.8147021668,"v":378403.8100128283,"t":1718600400}
+{"o":14431.8147021668,"h":14441.8495498469,"l":14260.3999217943,"c":14286.0209096685,"v":461786.7322636967,"t":1718604000}
+{"o":14286.0209096685,"h":14396.4907446987,"l":14224.5541351935,"c":14302.7813776743,"v":490862.2715213429,"t":1718607600}
+{"o":14302.7813776743,"h":14370.2900727905,"l":14168.4832725807,"c":14234.0459402154,"v":476817.3654520254,"t":1718611200}
+{"o":14234.0459402154,"h":14325.070320148,"l":14060.4639524408,"c":14093.7252839053,"v":503354.8303109842,"t":1718614800}
+{"o":14093.7252839053,"h":14111.8539183587,"l":13827.2760452916,"c":13976.9236755313,"v":566800.8317755818,"t":1718618400}
+{"o":13976.9236755313,"h":14141.6896086387,"l":13958.6055108095,"c":14049.8938830966,"v":556883.2177773905,"t":1718622000}
+{"o":14049.8938830966,"h":14069.0670733028,"l":13842.3230070319,"c":13970.4855122902,"v":597253.0633667898,"t":1718625600}
+{"o":13970.4855122902,"h":14044.2667333267,"l":13841.5102403341,"c":13894.719945095,"v":570355.9672296119,"t":1718629200}
+{"o":13894.719945095,"h":14113.8476602435,"l":13883.600053429,"c":13996.3287884488,"v":639322.1340560627,"t":1718632800}
+{"o":13996.3287884488,"h":14047.985173955,"l":13608.6326814035,"c":13776.8163242759,"v":698711.7436434363,"t":1718636400}
+{"o":13776.8163242759,"h":14043.2369145806,"l":13591.5600367866,"c":13981.5583985945,"v":735494.754870019,"t":1718640000}
+{"o":13981.5583985945,"h":14148.953840593,"l":13979.6491995152,"c":14113.9666351648,"v":634039.173577403,"t":1718643600}
+{"o":14113.9666351648,"h":14320.2634220146,"l":14106.3404782251,"c":14280.8938937683,"v":719287.8975947836,"t":1718647200}
+{"o":14280.8938937683,"h":14287.0115298703,"l":14078.4386850999,"c":14098.9648373038,"v":620361.7092359615,"t":1718650800}
+{"o":14098.9648373038,"h":14110.0943460892,"l":13874.936166359,"c":13949.9993616639,"v":713346.9534347095,"t":1718654400}
+{"o":13949.9993616639,"h":14032.5933860518,"l":13810.4545806506,"c":13966.9525770073,"v":693196.5950430754,"t":1718658000}
+{"o":13966.9525770073,"h":14050.0766263156,"l":13922.8547036139,"c":14035.154868221,"v":830898.5381603579,"t":1718661600}
+{"o":14035.154868221,"h":14072.9944722178,"l":13943.2220302618,"c":13986.6192686151,"v":1263993.5591037269,"t":1718665200}
+{"o":13986.6192686151,"h":14034.5115906196,"l":13671.6811244775,"c":13808.6225335198,"v":1144319.8459864238,"t":1718668800}
+{"o":13808.6225335198,"h":13856.9487292543,"l":12543.3310884764,"c":12948.2299811642,"v":1455313.7273302439,"t":1718672400}
+{"o":12948.2299811642,"h":13258.2283484809,"l":12769.1688652211,"c":13161.2173208121,"v":1245016.4570462571,"t":1718676000}
+{"o":13161.2173208121,"h":13269.9029777994,"l":13063.9842052841,"c":13250.0566307552,"v":959247.6677068527,"t":1718679600}
+{"o":13250.0566307552,"h":13403.3256737382,"l":13159.2229244075,"c":13350.7940059969,"v":1203322.591119081,"t":1718683200}
+{"o":13350.7940059969,"h":13465.1729000423,"l":13312.4083071504,"c":13329.3853557463,"v":920870.1694740301,"t":1718686800}
+{"o":13329.3853557463,"h":13392.9966391903,"l":13230.334747733,"c":13288.0555420002,"v":635524.5989687541,"t":1718690400}
+{"o":13288.0555420002,"h":13381.0336932678,"l":13277.7312919799,"c":13351.3130870345,"v":618537.9532454311,"t":1718694000}
+{"o":13351.3130870345,"h":13560.6482600588,"l":13327.7286672672,"c":13530.9784829887,"v":686271.554101489,"t":1718697600}
+{"o":13530.9784829887,"h":13550.3439210452,"l":13394.8014548528,"c":13408.290962824,"v":476035.3700702289,"t":1718701200}
+{"o":13408.290962824,"h":13516.5326486714,"l":13358.37190428,"c":13441.4635460389,"v":477139.1903533334,"t":1718704800}
+{"o":13441.4635460389,"h":13472.803188919,"l":13241.6081546373,"c":13388.7906297876,"v":653385.8939488895,"t":1718708400}
+{"o":13388.7906297876,"h":13435.0590129577,"l":13206.9168767172,"c":13278.6198095063,"v":733860.4243297086,"t":1718712000}
+{"o":13278.6198095063,"h":13303.6518177715,"l":12968.7491933853,"c":13102.4777700414,"v":855188.8952798558,"t":1718715600}
+{"o":13102.4777700414,"h":13448.1963951297,"l":12963.6611076598,"c":13186.6100654249,"v":1060238.4058355996,"t":1718719200}
+{"o":13186.6100654249,"h":13360.9947259074,"l":13079.1106810925,"c":13270.6595216585,"v":752309.5276285748,"t":1718722800}
+{"o":13270.6595216585,"h":13285.2352419191,"l":12996.3519653155,"c":13146.658738759,"v":783053.2613498212,"t":1718726400}
+{"o":13146.658738759,"h":13200.7822115697,"l":12946.4519000585,"c":12953.331479099,"v":791170.6876766019,"t":1718730000}
+{"o":12953.331479099,"h":13107.7254238782,"l":12854.2681307808,"c":12912.8238599332,"v":955943.516010342,"t":1718733600}
+{"o":12912.8238599332,"h":12977.4768933745,"l":12714.9835986577,"c":12967.615759487,"v":1021553.5805818083,"t":1718737200}
+{"o":12967.615759487,"h":13364.9008384309,"l":12850.578230945,"c":13334.032598363,"v":966632.9438722614,"t":1718740800}
+{"o":13334.032598363,"h":13519.8209926351,"l":13299.6592249776,"c":13446.4519816788,"v":804933.5652946697,"t":1718744400}
+{"o":13446.4519816788,"h":13454.5366773577,"l":13302.9704705797,"c":13427.7123419098,"v":623009.4303330944,"t":1718748000}
+{"o":13427.7123419098,"h":13437.8070108917,"l":13323.1230572943,"c":13410.3876443182,"v":523603.1392736156,"t":1718751600}
+{"o":13410.3876443182,"h":13497.4826125727,"l":13282.1282697017,"c":13467.2778661697,"v":851349.3700426979,"t":1718755200}
+{"o":13467.2778661697,"h":15931.9593858551,"l":13383.1191734771,"c":15629.474725608,"v":1044756.0053634559,"t":1718758800}
+{"o":15629.474725608,"h":15890.6739484723,"l":15623.0798224376,"c":15756.3713209243,"v":726335.4395438358,"t":1718762400}
+{"o":15756.3713209243,"h":16039.9135254172,"l":15738.4685571522,"c":15881.2674365599,"v":712285.0707198197,"t":1718766000}
+{"o":15881.2674365599,"h":16003.9817755505,"l":15843.2306417352,"c":15937.4262413528,"v":505820.7495425405,"t":1718769600}
+{"o":15937.4262413528,"h":15987.7597535577,"l":15791.0135081355,"c":15861.0749076205,"v":462173.4227424977,"t":1718773200}
+{"o":15861.0749076205,"h":16071.7070712857,"l":15827.3303753155,"c":16043.0452360729,"v":478705.8173278506,"t":1718776800}
+{"o":16043.0452360729,"h":16074.0124631852,"l":15838.5685007109,"c":15860.8589484889,"v":412127.7741723481,"t":1718780400}
+{"o":15860.8589484889,"h":15888.5278856541,"l":15691.0334609452,"c":15716.9130379473,"v":375312.0953068068,"t":1718784000}
+{"o":15716.9130379473,"h":15777.996945703,"l":15606.1481762757,"c":15690.8114173693,"v":425268.0135228529,"t":1718787600}
+{"o":15690.8114173693,"h":15792.9525064987,"l":15612.6062326165,"c":15785.5180561514,"v":408228.8013839965,"t":1718791200}
+{"o":15785.5180561514,"h":15809.9438566442,"l":15510.5224147613,"c":15626.3925664507,"v":465443.9501931133,"t":1718794800}
+{"o":15626.3925664507,"h":15736.8967198603,"l":15553.3397252404,"c":15685.7122118974,"v":503396.1399329287,"t":1718798400}
+{"o":15685.7122118974,"h":15719.7420656371,"l":15569.5527410324,"c":15569.5527410324,"v":494518.9430948533,"t":1718802000}
+{"o":15569.5527410324,"h":15582.7918925929,"l":15348.0651331519,"c":15452.323190901,"v":692863.1074394278,"t":1718805600}
+{"o":15452.323190901,"h":15536.7438808685,"l":15418.8141030623,"c":15509.7795209872,"v":576428.503609083,"t":1718809200}
+{"o":15509.7795209872,"h":15585.4373868176,"l":15406.7594573215,"c":15512.8676060631,"v":577436.1919188334,"t":1718812800}
+{"o":15512.8676060631,"h":15775.7435010401,"l":15485.8419764551,"c":15615.4052786472,"v":575685.0451259802,"t":1718816400}
+{"o":15615.4052786472,"h":15703.108005354,"l":15567.5125750693,"c":15593.0932081605,"v":570365.5879921335,"t":1718820000}
+{"o":15593.0932081605,"h":15599.6103894036,"l":15359.4844897548,"c":15483.9544518931,"v":711618.8830868661,"t":1718823600}
+{"o":15483.9544518931,"h":15516.700246953,"l":15269.699421288,"c":15332.0235876225,"v":818038.4780104681,"t":1718827200}
+{"o":15332.0235876225,"h":15410.2964556711,"l":15254.5206044007,"c":15377.0679147335,"v":726572.611599026,"t":1718830800}
+{"o":15377.0679147335,"h":15415.3455157331,"l":15247.2978907277,"c":15262.6952410481,"v":550712.6674601582,"t":1718834400}
+{"o":15262.6952410481,"h":15387.1354955804,"l":15241.3170414891,"c":15358.6424521983,"v":742537.7379283872,"t":1718838000}
+{"o":15358.6424521983,"h":15421.4036804013,"l":15261.7929822407,"c":15324.2660948787,"v":702462.8645887438,"t":1718841600}
+{"o":15324.2660948787,"h":15551.789002488,"l":15243.1519538458,"c":15307.426134528,"v":665485.3233646177,"t":1718845200}
+{"o":15307.426134528,"h":15323.1908983831,"l":15156.4308556676,"c":15231.286636678,"v":523972.4407418393,"t":1718848800}
+{"o":15231.286636678,"h":15240.9312057249,"l":15019.4701566273,"c":15068.8693645546,"v":462634.6483037241,"t":1718852400}
+{"o":15068.8693645546,"h":15286.6555060794,"l":15006.8258685376,"c":15209.1296727434,"v":497668.2398616,"t":1718856000}
+{"o":15209.1296727434,"h":15445.9905838419,"l":15208.6857294234,"c":15402.8053807605,"v":547253.350028254,"t":1718859600}
+{"o":15402.8053807605,"h":15519.5644379419,"l":15327.4218010387,"c":15359.520376386,"v":536326.1119048924,"t":1718863200}
+{"o":15359.520376386,"h":15637.4433871731,"l":15334.9745049119,"c":15525.6225029786,"v":593170.9387159455,"t":1718866800}
+{"o":15525.6225029786,"h":15598.1722714129,"l":15452.6990561797,"c":15598.1722714129,"v":500363.4681887181,"t":1718870400}
+{"o":15598.1722714129,"h":15635.8083802593,"l":15534.4994274741,"c":15564.3585482276,"v":554281.7381593672,"t":1718874000}
+{"o":15564.3585482276,"h":15797.6784411603,"l":15495.3370107497,"c":15769.5749880363,"v":606902.8089241495,"t":1718877600}
+{"o":15769.5749880363,"h":16009.8292133303,"l":15693.5735490817,"c":15777.9297520536,"v":660325.4434199677,"t":1718881200}
+{"o":15777.9297520536,"h":15873.28013438,"l":15655.9478523734,"c":15659.7228554391,"v":636721.1833436682,"t":1718884800}
+{"o":15659.7228554391,"h":15738.6449101354,"l":15265.9714679858,"c":15290.1737577402,"v":714621.7099336551,"t":1718888400}
+{"o":15290.1737577402,"h":15303.1479547945,"l":15023.3378542654,"c":15233.1297996613,"v":890319.2829467211,"t":1718892000}
+{"o":15233.1297996613,"h":15274.2265688109,"l":15077.2931851558,"c":15093.2473122038,"v":732763.6008185348,"t":1718895600}
+{"o":15093.2473122038,"h":15175.1300512581,"l":14940.463002462,"c":15092.462734461,"v":778566.522054116,"t":1718899200}
+{"o":15092.462734461,"h":15281.0537608768,"l":15036.6956364626,"c":15252.3793597785,"v":710130.9560065056,"t":1718902800}
+{"o":15252.3793597785,"h":15386.3793355227,"l":15199.7565732375,"c":15206.3984078505,"v":751070.0531074601,"t":1718906400}
+{"o":15206.3984078505,"h":15241.9931413477,"l":15115.7945451695,"c":15195.4681694861,"v":599792.3404453034,"t":1718910000}
+{"o":15195.4681694861,"h":15240.0055492141,"l":15129.8406879502,"c":15203.4320477726,"v":699309.3111832642,"t":1718913600}
+{"o":15203.4320477726,"h":15281.9001048002,"l":15131.9466023169,"c":15143.9087521822,"v":480742.4872693023,"t":1718917200}
+{"o":15143.9087521822,"h":15229.1757241897,"l":15126.026074298,"c":15165.4783151075,"v":457056.1335925082,"t":1718920800}
+{"o":15165.4783151075,"h":15206.3108103666,"l":15103.673342847,"c":15117.7868385302,"v":440148.2640492231,"t":1718924400}
+{"o":15117.7868385302,"h":15184.9777633887,"l":14973.4940377171,"c":15064.9359078302,"v":561612.6419469021,"t":1718928000}
+{"o":15064.9359078302,"h":15232.8923264038,"l":15011.5416319612,"c":15206.645143205,"v":546911.5877199897,"t":1718931600}
+{"o":15206.645143205,"h":17752.5358320376,"l":15051.4746278958,"c":17516.5527346931,"v":420659.4853213294,"t":1718935200}
+{"o":17516.5527346931,"h":17527.8560525734,"l":17347.8473634725,"c":17468.0652331607,"v":491882.4545111312,"t":1718938800}
+{"o":17468.0652331607,"h":17721.0950037227,"l":17363.8298375733,"c":17695.4278269785,"v":480997.8888599278,"t":1718942400}
+{"o":17695.4278269785,"h":17710.8616061182,"l":17572.9514023507,"c":17683.9954940306,"v":414319.3753615487,"t":1718946000}
+{"o":17683.9954940306,"h":17713.8515400049,"l":17557.7080513057,"c":17621.0591287571,"v":427807.6229562222,"t":1718949600}
+{"o":17621.0591287571,"h":17691.7647403804,"l":17374.9210839833,"c":17473.4601206387,"v":437877.9012488991,"t":1718953200}
+{"o":17473.4601206387,"h":17535.4242709662,"l":17225.4569259525,"c":17296.4570504522,"v":578027.9554436402,"t":1718956800}
+{"o":17296.4570504522,"h":17641.8377318424,"l":17271.5297788064,"c":17592.6979421758,"v":586162.6507610297,"t":1718960400}
+{"o":17592.6979421758,"h":17653.3398910581,"l":17507.7197219201,"c":17555.5638305752,"v":473740.9293246336,"t":1718964000}
+{"o":17555.5638305752,"h":17645.1504424515,"l":17496.0364266299,"c":17559.2472614573,"v":456356.5610069007,"t":1718967600}
+{"o":17559.2472614573,"h":17621.9703049097,"l":17358.3938792443,"c":17444.7165779476,"v":583847.4264004388,"t":1718971200}
+{"o":17444.7165779476,"h":17450.8973517881,"l":17092.4816129179,"c":17302.5507768931,"v":691174.8948804826,"t":1718974800}
+{"o":17302.5507768931,"h":17744.4659185626,"l":17222.6182447716,"c":17672.5099462772,"v":686777.9611370015,"t":1718978400}
+{"o":17672.5099462772,"h":17792.9190929399,"l":17354.4245759492,"c":17469.5686870609,"v":696780.1295879476,"t":1718982000}
+{"o":17469.5686870609,"h":17514.4609144033,"l":17336.4214659057,"c":17404.8359905337,"v":504741.7139707824,"t":1718985600}
+{"o":17404.8359905337,"h":17427.7699176448,"l":17153.0208359406,"c":17168.3213969933,"v":546991.7705366635,"t":1718989200}
+{"o":17168.3213969933,"h":17608.9780896974,"l":17099.9592783381,"c":17599.5181347303,"v":745649.4798288029,"t":1718992800}
+{"o":17599.5181347303,"h":17805.4113402836,"l":17485.9919803554,"c":17643.8447012273,"v":586391.1847411123,"t":1718996400}
+{"o":17643.8447012273,"h":17925.7739729491,"l":17631.4428966353,"c":17738.1521091581,"v":526733.267834801,"t":1719000000}
+{"o":17738.1521091581,"h":17875.963013936,"l":17533.1139936807,"c":17790.3966240631,"v":511084.5779442755,"t":1719003600}
+{"o":17790.3966240631,"h":17949.3826718543,"l":17708.5126298075,"c":17928.6433408231,"v":476468.0751924975,"t":1719007200}
+{"o":17928.6433408231,"h":18006.767295247,"l":17781.8882856717,"c":17898.9815374899,"v":495108.2829781219,"t":1719010800}
+{"o":17898.9815374899,"h":17916.0910186494,"l":17110.8952561617,"c":17181.0063442658,"v":346107.5434436238,"t":1719014400}
+{"o":17181.0063442658,"h":17256.4017532397,"l":17132.1120936005,"c":17193.2800048439,"v":310280.7557384344,"t":1719018000}
+{"o":17193.2800048439,"h":17399.6203852875,"l":17182.7234465117,"c":17358.0426934775,"v":339961.0151104587,"t":1719021600}
+{"o":17358.0426934775,"h":17404.4927524798,"l":17264.1970565898,"c":17378.98320822,"v":356936.1438145908,"t":1719025200}
+{"o":17378.98320822,"h":17407.5865915826,"l":17326.2215208717,"c":17386.1241186149,"v":357053.5185238914,"t":1719028800}
+{"o":17386.1241186149,"h":17503.7442701933,"l":17356.0262715257,"c":17487.8936011152,"v":373566.0344913713,"t":1719032400}
+{"o":17487.8936011152,"h":17640.8628745839,"l":17394.142157152,"c":17401.3414597573,"v":378637.9405437256,"t":1719036000}
+{"o":17401.3414597573,"h":17432.4111112332,"l":17300.8045474748,"c":17337.3471195846,"v":342989.0086840007,"t":1719039600}
+{"o":17337.3471195846,"h":17352.6561434459,"l":17202.7878557335,"c":17230.771093312,"v":357779.6219246773,"t":1719043200}
+{"o":17230.771093312,"h":17310.9590488939,"l":17192.8713503963,"c":17293.5693198583,"v":335225.8714462725,"t":1719046800}
+{"o":17293.5693198583,"h":17318.4511395051,"l":17221.2136616367,"c":17262.0800553326,"v":317749.7972583974,"t":1719050400}
+{"o":17262.0800553326,"h":17314.6279107565,"l":17202.9240215769,"c":17296.4167323355,"v":314611.6149943193,"t":1719054000}
+{"o":17296.4167323355,"h":17331.7670124832,"l":17259.1281238205,"c":17266.8499002598,"v":323864.9213633508,"t":1719057600}
+{"o":17266.8499002598,"h":17290.1277619814,"l":17210.2097054764,"c":17234.5292606916,"v":364104.3761681793,"t":1719061200}
+{"o":17234.5292606916,"h":17331.1714189053,"l":17234.5292606916,"c":17295.7199108061,"v":361825.9348575255,"t":1719064800}
+{"o":17295.7199108061,"h":17322.871206539,"l":17226.7122412357,"c":17259.6664405617,"v":495972.2596158684,"t":1719068400}
+{"o":17259.6664405617,"h":17319.6817062579,"l":17227.3309029111,"c":17317.7550473786,"v":403156.2790727274,"t":1719072000}
+{"o":17317.7550473786,"h":17360.6539113172,"l":17227.2209520852,"c":17236.1419961185,"v":353723.1121206234,"t":1719075600}
+{"o":17236.1419961185,"h":17276.6118777926,"l":17225.7856276927,"c":17253.8570595945,"v":331254.1444796327,"t":1719079200}
+{"o":17253.8570595945,"h":17299.222666088,"l":17229.7624741016,"c":17295.840433939,"v":385758.9191291651,"t":1719082800}
+{"o":17295.840433939,"h":17304.7247765846,"l":17232.8800039017,"c":17264.0525190751,"v":398977.8594414704,"t":1719086400}
+{"o":17264.0525190751,"h":17300.0001676421,"l":17249.1086287595,"c":17299.1905484279,"v":345204.9878640978,"t":1719090000}
+{"o":17299.1905484279,"h":17313.258917039,"l":17243.5999592834,"c":17268.4946503675,"v":328290.262908618,"t":1719093600}
+{"o":17268.4946503675,"h":17275.778257652,"l":17119.8223664762,"c":17192.7314179368,"v":323478.6107779967,"t":1719097200}
+{"o":17192.7314179368,"h":17368.5071515138,"l":17179.3433871391,"c":17312.9760074872,"v":398460.890688222,"t":1719100800}
+{"o":17312.9760074872,"h":17395.6618791736,"l":17259.3577740488,"c":17352.0649507919,"v":368275.5655954111,"t":1719104400}
+{"o":17352.0649507919,"h":17375.0763985974,"l":17265.08081533,"c":17328.0163019327,"v":373292.221549905,"t":1719108000}
+{"o":17328.0163019327,"h":17388.0309405763,"l":17283.9383731973,"c":17327.9200564869,"v":339105.5957893952,"t":1719111600}
+{"o":17327.9200564869,"h":17365.7759353765,"l":17304.8998126125,"c":17305.0278584087,"v":287188.4996723357,"t":1719115200}
+{"o":17305.0278584087,"h":17347.2520089549,"l":17261.6131452234,"c":17289.0510731744,"v":279278.691719629,"t":1719118800}
+{"o":17289.0510731744,"h":17322.9296865652,"l":17270.8361731844,"c":17283.2068222318,"v":296286.0257183347,"t":1719122400}
+{"o":17283.2068222318,"h":17338.3244208242,"l":17275.7273561528,"c":17332.3314149482,"v":267885.9023440448,"t":1719126000}
+{"o":17332.3314149482,"h":17336.399884625,"l":17286.4281503138,"c":17302.9438414653,"v":248740.7941037841,"t":1719129600}
+{"o":17302.9438414653,"h":17334.533825628,"l":17256.0571628935,"c":17312.1944593145,"v":278340.0608626865,"t":1719133200}
+{"o":17312.1944593145,"h":17328.1023948871,"l":17198.9278820168,"c":17214.8289222053,"v":292439.5103867667,"t":1719136800}
+{"o":17214.8289222053,"h":17264.6535727542,"l":17164.9998279948,"c":17238.2851675105,"v":349624.8610917766,"t":1719140400}
+{"o":17238.2851675105,"h":17282.4017533815,"l":17204.6584592297,"c":17205.9412284025,"v":368233.4052978224,"t":1719144000}
+{"o":17205.9412284025,"h":17266.3078822688,"l":17154.0815981583,"c":17178.7707521116,"v":347224.1597561518,"t":1719147600}
+{"o":17178.7707521116,"h":17186.8213412072,"l":16986.363870736,"c":17001.0787278745,"v":427703.0384076782,"t":1719151200}
+{"o":17001.0787278745,"h":17061.546413675,"l":16895.0853628978,"c":16918.2720551107,"v":429230.9772564804,"t":1719154800}
+{"o":16918.2720551107,"h":16985.6621783524,"l":16728.297180706,"c":16806.3146775361,"v":507774.3870675993,"t":1719158400}
+{"o":16806.3146775361,"h":16925.876565132,"l":16779.6978677711,"c":16868.6992992164,"v":484891.981840356,"t":1719162000}
+{"o":16868.6992992164,"h":16965.4731719363,"l":16861.8097126747,"c":16940.5075935668,"v":394146.8033080046,"t":1719165600}
+{"o":16940.5075935668,"h":17038.6130214079,"l":16884.4847445789,"c":16904.7839543287,"v":363040.9072457933,"t":1719169200}
+{"o":16904.7839543287,"h":16911.2924675262,"l":16604.5560902312,"c":16780.0716710446,"v":569587.0614111288,"t":1719172800}
+{"o":16780.0716710446,"h":16827.7290423324,"l":16647.6220358359,"c":16785.4493149758,"v":488248.2481880004,"t":1719176400}
+{"o":16785.4493149758,"h":16788.8804121445,"l":16533.1444650977,"c":16604.1673328303,"v":508051.0527174894,"t":1719180000}
+{"o":16604.1673328303,"h":16641.29348963,"l":16470.2622330513,"c":16537.3416786812,"v":410132.9546926764,"t":1719183600}
+{"o":16537.3416786812,"h":16686.8782014535,"l":16473.3060826683,"c":16586.4044254189,"v":466617.1739678488,"t":1719187200}
+{"o":16586.4044254189,"h":16610.6838624923,"l":16249.7696496797,"c":16417.2478925047,"v":597136.3858381312,"t":1719190800}
+{"o":16417.2478925047,"h":16474.4141724487,"l":16204.7030474134,"c":16292.1916907633,"v":449031.6483925479,"t":1719194400}
+{"o":16292.1916907633,"h":16406.1531969469,"l":16204.5890721722,"c":16229.9159543984,"v":422332.2836663802,"t":1719198000}
+{"o":16229.9159543984,"h":16287.5687278802,"l":16112.5869131853,"c":16208.5129058744,"v":453637.4655519248,"t":1719201600}
+{"o":16208.5129058744,"h":16239.8145082224,"l":15837.2177806535,"c":15928.6719692752,"v":622494.1520758943,"t":1719205200}
+{"o":15928.6719692752,"h":16089.1572861603,"l":15925.9516497745,"c":16065.0208431744,"v":440261.3584233884,"t":1719208800}
+{"o":16065.0208431744,"h":16182.6080067341,"l":15986.7993278227,"c":16097.5134934803,"v":382915.2831257889,"t":1719212400}
+{"o":16097.5134934803,"h":16286.9502064368,"l":16016.2612465938,"c":16188.5002231232,"v":418898.7489984193,"t":1719216000}
+{"o":16188.5002231232,"h":16276.2442115057,"l":15662.4269798411,"c":16214.3853909918,"v":745340.599992511,"t":1719219600}
+{"o":16214.3853909918,"h":16804.1846752884,"l":16192.5604718604,"c":16737.9152441732,"v":644432.3649668086,"t":1719223200}
+{"o":16737.9152441732,"h":16820.6704733333,"l":16609.2791776506,"c":16775.2663714356,"v":454956.0729916082,"t":1719226800}
+{"o":16775.2663714356,"h":17001.3138938621,"l":16721.7241325008,"c":16920.461483695,"v":553352.9031893713,"t":1719230400}
+{"o":16920.461483695,"h":17094.2142801002,"l":16655.8481925086,"c":17028.1335634032,"v":668706.2461313547,"t":1719234000}
+{"o":17028.1335634032,"h":17140.4718529321,"l":16843.6329493959,"c":16952.1836331762,"v":695096.1163504593,"t":1719237600}
+{"o":16952.1836331762,"h":17026.6567626337,"l":16381.8964646257,"c":16666.0425687037,"v":1016936.6862056536,"t":1719241200}
+{"o":16666.0425687037,"h":16826.8187378546,"l":16604.5046049009,"c":16707.6486556316,"v":818111.8721249488,"t":1719244800}
+{"o":16707.6486556316,"h":17074.690696464,"l":16659.0184216942,"c":16910.6314460256,"v":1089992.1217538279,"t":1719248400}
+{"o":16910.6314460256,"h":17188.4334938451,"l":16697.2877037659,"c":17188.0062109876,"v":818289.227755405,"t":1719252000}
+{"o":17188.0062109876,"h":17193.8746725435,"l":16731.201402888,"c":16806.146824852,"v":812952.5220827836,"t":1719255600}
+{"o":16806.146824852,"h":17017.4138792752,"l":16534.2879867996,"c":16920.5214575954,"v":1116086.6965891081,"t":1719259200}
+{"o":16920.5214575954,"h":17332.0968607009,"l":16890.9821454768,"c":17273.2173153969,"v":1028591.4933070021,"t":1719262800}
+{"o":17273.2173153969,"h":17346.2319283034,"l":17173.9264896145,"c":17181.9104651129,"v":668711.2929655515,"t":1719266400}
+{"o":17181.9104651129,"h":17503.6430417531,"l":17181.5398861157,"c":17464.8528590641,"v":661468.6557645261,"t":1719270000}
+{"o":17464.8528590641,"h":17554.1934631837,"l":17389.1821459001,"c":17466.5003879643,"v":620091.1826388822,"t":1719273600}
+{"o":17466.5003879643,"h":17489.2346807308,"l":17315.879713645,"c":17442.8555769869,"v":583805.1727418144,"t":1719277200}
+{"o":17442.8555769869,"h":17604.2368999734,"l":17360.6724802188,"c":17553.4340723468,"v":527679.7226614973,"t":1719280800}
+{"o":17553.4340723468,"h":18025.1082640995,"l":17508.9814928014,"c":17925.9030682335,"v":708946.9036638374,"t":1719284400}
+{"o":17925.9030682335,"h":18006.5348928353,"l":17827.4370209136,"c":17993.2598808816,"v":493351.5562891437,"t":1719288000}
+{"o":17993.2598808816,"h":18064.0547423283,"l":17876.1803849756,"c":17914.2978464652,"v":535346.9763955515,"t":1719291600}
+{"o":17914.2978464652,"h":17973.3278844719,"l":17854.7038370263,"c":17949.4354744909,"v":432165.8940534461,"t":1719295200}
+{"o":17949.4354744909,"h":17993.9864224858,"l":17773.4686421644,"c":17785.3445173695,"v":433991.3365438864,"t":1719298800}
+{"o":17785.3445173695,"h":17862.5952860818,"l":17600.6208113224,"c":17727.7910064769,"v":403402.2644858253,"t":1719302400}
+{"o":17727.7910064769,"h":18154.2149014938,"l":17681.2038634845,"c":18084.6396049657,"v":535593.1456896347,"t":1719306000}
+{"o":18084.6396049657,"h":18358.5694781894,"l":18011.5585922038,"c":18310.7156516313,"v":518886.8020460387,"t":1719309600}
+{"o":18310.7156516313,"h":18326.2825338859,"l":18101.8037910391,"c":18184.4343028153,"v":505493.4882957159,"t":1719313200}
+{"o":18184.4343028153,"h":18230.4934178516,"l":18006.8380196207,"c":18037.1460938604,"v":539777.2560155465,"t":1719316800}
+{"o":18037.1460938604,"h":18175.7723903491,"l":18009.0728155601,"c":18054.3781621025,"v":606579.8428677686,"t":1719320400}
+{"o":18054.3781621025,"h":18367.1724650531,"l":18035.0185723982,"c":18233.5575116273,"v":632791.2950821485,"t":1719324000}
+{"o":18233.5575116273,"h":18539.2124651081,"l":18121.2735927896,"c":18402.3710961327,"v":713459.493786009,"t":1719327600}
+{"o":18402.3710961327,"h":18428.5851471715,"l":18110.7657617764,"c":18148.5749486873,"v":638036.2390354212,"t":1719331200}
+{"o":18148.5749486873,"h":18316.2456574234,"l":18117.9259224764,"c":18127.0802992107,"v":509579.0531711516,"t":1719334800}
+{"o":18127.0802992107,"h":18398.7975463072,"l":18083.7899846371,"c":18369.0342005044,"v":561803.0956931362,"t":1719338400}
+{"o":18369.0342005044,"h":18406.1162267331,"l":18252.7722053346,"c":18315.1458439462,"v":497392.2694201638,"t":1719342000}
+{"o":18315.1458439462,"h":18344.9582087836,"l":18224.586857777,"c":18252.8603526122,"v":466819.8543719609,"t":1719345600}
+{"o":18252.8603526122,"h":18252.8603526122,"l":18107.3534029905,"c":18124.9858483159,"v":461793.552752545,"t":1719349200}
+{"o":18124.9858483159,"h":18231.0367936534,"l":18016.0194512853,"c":18061.1083450773,"v":519073.5309812759,"t":1719352800}
+{"o":18061.1083450773,"h":18258.9338733064,"l":17924.5205044197,"c":18018.0835551985,"v":586342.7647808127,"t":1719356400}
+{"o":18018.0835551985,"h":18109.9221937906,"l":17968.8437263483,"c":18006.5047897186,"v":469452.1303482301,"t":1719360000}
+{"o":18006.5047897186,"h":18400.9394197872,"l":17981.2781645391,"c":18345.8164014295,"v":562593.9291904753,"t":1719363600}
+{"o":18345.8164014295,"h":18526.80469047,"l":18286.3224206371,"c":18324.9778129512,"v":518708.0726828961,"t":1719367200}
+{"o":18324.9778129512,"h":18380.336821995,"l":18185.1510047039,"c":18274.1805729949,"v":472808.488622178,"t":1719370800}
+{"o":18274.1805729949,"h":18318.1318316315,"l":18060.1497525215,"c":18067.6475953909,"v":449732.8386650042,"t":1719374400}
+{"o":18067.6475953909,"h":18160.3727560446,"l":17990.5409212646,"c":18053.5005598627,"v":648044.2771772658,"t":1719378000}
+{"o":18053.5005598627,"h":18150.3565933218,"l":18023.1040738046,"c":18069.6428256874,"v":447327.1897888617,"t":1719381600}
+{"o":18069.6428256874,"h":18225.7765876983,"l":18049.5593911158,"c":18199.1419178746,"v":393840.9250043111,"t":1719385200}
+{"o":18199.1419178746,"h":18235.8618965011,"l":17965.1611541305,"c":18012.9078558646,"v":359516.4184246243,"t":1719388800}
+{"o":18012.9078558646,"h":18104.0809340734,"l":17971.9787208544,"c":18062.5418877538,"v":361034.837067995,"t":1719392400}
+{"o":18062.5418877538,"h":18094.9023375631,"l":17949.4926008481,"c":18039.8731073198,"v":389920.192721538,"t":1719396000}
+{"o":18039.8731073198,"h":18163.9332086119,"l":18016.7955578776,"c":18104.3807822416,"v":487560.2253684623,"t":1719399600}
+{"o":18104.3807822416,"h":18168.8763173697,"l":18012.4612159743,"c":18074.2719928894,"v":460968.9655518942,"t":1719403200}
+{"o":18074.2719928894,"h":18333.4562719094,"l":18021.2369451051,"c":18303.1972267017,"v":588721.8791930111,"t":1719406800}
+{"o":18303.1972267017,"h":18409.6121992801,"l":18146.3615009224,"c":18196.4317579338,"v":584629.3757715005,"t":1719410400}
+{"o":18196.4317579338,"h":18207.9385189176,"l":17954.4796417369,"c":18072.2736669419,"v":580436.8399649501,"t":1719414000}
+{"o":18072.2736669419,"h":18137.4562278849,"l":17897.5851625412,"c":17946.316864739,"v":533692.7031001817,"t":1719417600}
+{"o":17946.316864739,"h":18000.5350803721,"l":17133.3126661959,"c":17977.7733325948,"v":930262.292969802,"t":1719421200}
+{"o":17977.7733325948,"h":17995.3184790203,"l":17825.0460813132,"c":17904.7762641945,"v":464650.4179121269,"t":1719424800}
+{"o":17904.7762641945,"h":18181.5124234035,"l":17857.1922892663,"c":18170.1050165741,"v":562250.2741247015,"t":1719428400}
+{"o":18170.1050165741,"h":18266.2638663547,"l":17974.8670800793,"c":18081.3908446023,"v":540255.9408314122,"t":1719432000}
+{"o":18081.3908446023,"h":18195.1637208922,"l":18028.2990891052,"c":18156.5311936961,"v":521393.6065382551,"t":1719435600}
+{"o":18156.5311936961,"h":18262.175107673,"l":18066.2681438388,"c":18123.6785917756,"v":486953.9289465853,"t":1719439200}
+{"o":18123.6785917756,"h":18148.5753011718,"l":17989.6770416625,"c":18050.8521893683,"v":435502.0215435317,"t":1719442800}
+{"o":18050.8521893683,"h":18132.5446347159,"l":17942.951491002,"c":18047.291364164,"v":425784.0746213481,"t":1719446400}
+{"o":18047.291364164,"h":18078.3206362214,"l":17961.1771523146,"c":18006.9376642243,"v":431230.5989430818,"t":1719450000}
+{"o":18006.9376642243,"h":18064.5269865514,"l":17886.645127271,"c":18051.2820940081,"v":401272.6868949856,"t":1719453600}
+{"o":18051.2820940081,"h":18189.9471015724,"l":18004.5098097104,"c":18137.9010661418,"v":389680.8060685179,"t":1719457200}
+{"o":18137.9010661418,"h":18173.935452527,"l":18055.1101226501,"c":18069.2330237089,"v":413069.5431615208,"t":1719460800}
+{"o":18069.2330237089,"h":18096.902993785,"l":17931.0363544247,"c":17962.8039283541,"v":397335.7328789832,"t":1719464400}
+{"o":17962.8039283541,"h":17978.5143264292,"l":17830.2611718303,"c":17920.2081339537,"v":452482.7794785561,"t":1719468000}
+{"o":17920.2081339537,"h":17968.3657289464,"l":17870.5166575127,"c":17929.9477592883,"v":378104.9674950312,"t":1719471600}
+{"o":17929.9477592883,"h":17989.8305075527,"l":17871.5936797832,"c":17986.5558064547,"v":389315.7218706553,"t":1719475200}
+{"o":17986.5558064547,"h":18255.8531743998,"l":17939.1849487019,"c":18240.8781636541,"v":476763.0993676954,"t":1719478800}
+{"o":18240.8781636541,"h":18388.0702455727,"l":18189.245194138,"c":18247.3813555939,"v":549395.8840644056,"t":1719482400}
+{"o":18247.3813555939,"h":18408.5359484405,"l":18243.6705648994,"c":18337.5167957559,"v":540260.2741861476,"t":1719486000}
+{"o":18337.5167957559,"h":18505.4362522847,"l":18277.0111086906,"c":18409.7563626081,"v":594612.8690208887,"t":1719489600}
+{"o":18409.7563626081,"h":19801.9524675978,"l":18394.1059486852,"c":19514.6035472729,"v":1655677.0618495662,"t":1719493200}
+{"o":19514.6035472729,"h":19945.371770308,"l":19445.6512899708,"c":19507.8772971384,"v":1092830.6652880488,"t":1719496800}
+{"o":19507.8772971384,"h":19607.4478762376,"l":19262.6622548262,"c":19482.9583367574,"v":699391.8907179279,"t":1719500400}
+{"o":19482.9583367574,"h":19555.2486108741,"l":19334.0407708808,"c":19493.5912066022,"v":586897.5464572568,"t":1719504000}
+{"o":19493.5912066022,"h":19605.1241178074,"l":19392.6930525402,"c":19544.0747623501,"v":685150.6447613162,"t":1719507600}
+{"o":19544.0747623501,"h":19702.8780137405,"l":19459.8486748139,"c":19610.915187027,"v":771817.3681589884,"t":1719511200}
+{"o":19610.915187027,"h":19638.57547567,"l":19458.8167509123,"c":19567.2980859978,"v":682958.2167354684,"t":1719514800}
+{"o":19567.2980859978,"h":19733.2632072423,"l":19485.006593072,"c":19708.9619394362,"v":584353.7356636558,"t":1719518400}
+{"o":19708.9619394362,"h":19921.4323215945,"l":19575.7222893724,"c":19771.4790457915,"v":602113.2754830283,"t":1719522000}
+{"o":19771.4790457915,"h":19827.4412264741,"l":19698.3545714298,"c":19796.7875563045,"v":539573.1511068018,"t":1719525600}
+{"o":19796.7875563045,"h":19829.7207224231,"l":19643.6774490804,"c":19731.9197963144,"v":509007.6516041285,"t":1719529200}
+{"o":19731.9197963144,"h":19765.6262003312,"l":19411.5750480955,"c":19463.573765159,"v":490881.2660595884,"t":1719532800}
+{"o":19463.573765159,"h":19872.4422309488,"l":19408.8134526281,"c":19648.368909934,"v":662225.304208091,"t":1719536400}
+{"o":19648.368909934,"h":19700.1035931401,"l":19317.157045599,"c":19392.0417645746,"v":655068.1371851719,"t":1719540000}
+{"o":19392.0417645746,"h":19482.8099954714,"l":19326.1476011261,"c":19454.4972527818,"v":496831.3223995789,"t":1719543600}
+{"o":19454.4972527818,"h":19498.8055955904,"l":19192.9708075865,"c":19270.9564392208,"v":464756.1359302525,"t":1719547200}
+{"o":19270.9564392208,"h":19325.7512593786,"l":18902.8446960684,"c":19020.4075305361,"v":543517.9452426353,"t":1719550800}
+{"o":19020.4075305361,"h":19173.7240126705,"l":18972.3784053579,"c":19150.9993887413,"v":496252.9059743796,"t":1719554400}
+{"o":19150.9993887413,"h":19183.5078974186,"l":19014.4868393771,"c":19156.8649203163,"v":461467.2160316024,"t":1719558000}
+{"o":19156.8649203163,"h":19261.7293291911,"l":19081.1060344811,"c":19179.1448112404,"v":458715.9203421502,"t":1719561600}
+{"o":19179.1448112404,"h":19280.5314118922,"l":19093.9386964781,"c":19232.1756321835,"v":455326.6523440563,"t":1719565200}
+{"o":19232.1756321835,"h":19271.6862220298,"l":19096.9619854495,"c":19164.8620842831,"v":403637.8783148301,"t":1719568800}
+{"o":19164.8620842831,"h":19268.3800518818,"l":19122.1701298017,"c":19187.4514423608,"v":433561.5382433856,"t":1719572400}
+{"o":19187.4514423608,"h":19359.8722718457,"l":19015.4571665084,"c":19046.7668421383,"v":563749.6788569157,"t":1719576000}
+{"o":19046.7668421383,"h":19190.5421409033,"l":18857.381081422,"c":18926.5035757676,"v":573131.0015367626,"t":1719579600}
+{"o":18926.5035757676,"h":18991.5234379823,"l":18644.3499696597,"c":18699.8967389358,"v":623095.2653945617,"t":1719583200}
+{"o":18699.8967389358,"h":19162.9248447564,"l":18569.7897083295,"c":18878.8997077155,"v":614054.8648736088,"t":1719586800}
+{"o":18878.8997077155,"h":18958.238456904,"l":18600.178499632,"c":18893.0777741889,"v":613033.8993049259,"t":1719590400}
+{"o":18893.0777741889,"h":18894.3267634818,"l":18505.9929519074,"c":18618.5842450967,"v":493049.3597974301,"t":1719594000}
+{"o":18618.5842450967,"h":18720.6048140915,"l":18563.0322998187,"c":18678.4316375825,"v":434690.5213595994,"t":1719597600}
+{"o":18678.4316375825,"h":18716.7928558078,"l":18470.4672149351,"c":18563.8890778453,"v":463699.2444490284,"t":1719601200}
+{"o":18563.8890778453,"h":18667.8915022679,"l":18416.2656609211,"c":18460.7450950672,"v":420145.4321463025,"t":1719604800}
+{"o":18460.7450950672,"h":18537.6382865914,"l":18316.9681571014,"c":18496.068824045,"v":409677.6624459887,"t":1719608400}
+{"o":18496.068824045,"h":18536.6817669215,"l":18425.8788049383,"c":18452.4882750412,"v":337820.8018292526,"t":1719612000}
+{"o":18452.4882750412,"h":18471.6914346704,"l":18397.0585114176,"c":18447.9853428152,"v":304113.4127543673,"t":1719615600}
+{"o":18447.9853428152,"h":18647.9964632787,"l":18441.0466700632,"c":18584.0166727519,"v":314571.5127793258,"t":1719619200}
+{"o":18584.0166727519,"h":18784.990327204,"l":18570.7762443114,"c":18709.6623462974,"v":332421.0840474538,"t":1719622800}
+{"o":18709.6623462974,"h":18761.4187163516,"l":18666.9215150666,"c":18723.084870593,"v":279618.2181451457,"t":1719626400}
+{"o":18723.084870593,"h":18741.7549660759,"l":18651.3023652233,"c":18684.1304289349,"v":252933.7246434819,"t":1719630000}
+{"o":18684.1304289349,"h":18698.2995557092,"l":18613.7290650872,"c":18636.7411454561,"v":236443.502609558,"t":1719633600}
+{"o":18636.7411454561,"h":18638.6877049504,"l":18474.8746106573,"c":18533.4311822823,"v":303486.7050098387,"t":1719637200}
+{"o":18533.4311822823,"h":18627.9240557584,"l":18532.4452958005,"c":18602.9992302739,"v":277835.85826878,"t":1719640800}
+{"o":18602.9992302739,"h":18784.4300765107,"l":18602.9992302739,"c":18719.0250470097,"v":285722.4509561798,"t":1719644400}
+{"o":18719.0250470097,"h":18758.8624603494,"l":18648.0519047842,"c":18741.7479328959,"v":287302.4521632218,"t":1719648000}
+{"o":18741.7479328959,"h":18824.9273003991,"l":18675.9699667845,"c":18824.9273003991,"v":269048.2735992322,"t":1719651600}
+{"o":18824.9273003991,"h":18870.8269116125,"l":18783.9591398268,"c":18801.9511455463,"v":265174.9932190187,"t":1719655200}
+{"o":18801.9511455463,"h":18815.6624545579,"l":18752.4726925842,"c":18801.2085917003,"v":254303.2171758135,"t":1719658800}
+{"o":18801.2085917003,"h":18849.7179228568,"l":18718.2633744443,"c":18757.6171222993,"v":261111.0117262311,"t":1719662400}
+{"o":18757.6171222993,"h":18778.8195854699,"l":18702.126712811,"c":18734.643296412,"v":298191.2301823256,"t":1719666000}
+{"o":18734.643296412,"h":18797.4244601366,"l":18653.8061547247,"c":18690.8664403909,"v":300746.4317905959,"t":1719669600}
+{"o":18690.8664403909,"h":18815.7323223317,"l":18640.1942484393,"c":18801.9661286148,"v":300095.3056739158,"t":1719673200}
+{"o":18801.9661286148,"h":18815.6296823083,"l":18705.4420137785,"c":18744.3644628977,"v":340613.4270629242,"t":1719676800}
+{"o":18744.3644628977,"h":18778.5138248167,"l":18677.1353965318,"c":18766.0112909481,"v":336913.5984507364,"t":1719680400}
+{"o":18766.0112909481,"h":18775.7948935098,"l":18667.8778920409,"c":18717.7726109011,"v":328311.1617551131,"t":1719684000}
+{"o":18717.7726109011,"h":18728.0578392664,"l":18563.8331406297,"c":18677.1320506179,"v":322411.690581953,"t":1719687600}
+{"o":18677.1320506179,"h":18689.3883230859,"l":18551.7385327227,"c":18585.4176699137,"v":328815.8971633182,"t":1719691200}
+{"o":18585.4176699137,"h":18607.9759624723,"l":18513.111155125,"c":18541.4905147051,"v":282020.3192516362,"t":1719694800}
+{"o":18541.4905147051,"h":18567.5533164251,"l":18410.0174339515,"c":18457.3710770241,"v":291597.0773526041,"t":1719698400}
+{"o":18457.3710770241,"h":18528.3636162141,"l":18447.9621891362,"c":18479.6531373795,"v":264150.4083323982,"t":1719702000}
+{"o":18479.6531373795,"h":18591.863586546,"l":18445.4651081392,"c":18551.5892116266,"v":275636.4937047728,"t":1719705600}
+{"o":18551.5892116266,"h":18556.2729352057,"l":18413.5224023557,"c":18462.7867107358,"v":283977.4625105291,"t":1719709200}
+{"o":18462.7867107358,"h":18473.4521861121,"l":18223.1685372445,"c":18302.6081274575,"v":328013.2251454823,"t":1719712800}
+{"o":18302.6081274575,"h":18352.3982127177,"l":18208.8937691824,"c":18223.1933921621,"v":349953.173545317,"t":1719716400}
+{"o":18223.1933921621,"h":18225.5707799131,"l":18108.3896813491,"c":18133.1830584449,"v":310191.1651367667,"t":1719720000}
+{"o":18133.1830584449,"h":18162.9357864706,"l":18078.6924871107,"c":18137.5793178652,"v":303584.1407391425,"t":1719723600}
+{"o":18137.5793178652,"h":18331.5171763944,"l":18112.1361444536,"c":18331.5171763944,"v":337509.8959257356,"t":1719727200}
+{"o":18331.5171763944,"h":18594.4727026679,"l":18319.3752993338,"c":18532.1756963993,"v":360741.5157296062,"t":1719730800}
+{"o":18532.1756963993,"h":18646.3505114132,"l":18484.7385896915,"c":18604.085633677,"v":297472.1432396491,"t":1719734400}
+{"o":18604.085633677,"h":18674.3584997597,"l":18557.3068572479,"c":18574.93908914,"v":251038.9448004407,"t":1719738000}
+{"o":18574.93908914,"h":18607.1501302751,"l":18492.6318779524,"c":18549.6708942159,"v":261773.7309401337,"t":1719741600}
+{"o":18549.6708942159,"h":18640.4418107753,"l":18534.2653730606,"c":18602.0490789719,"v":260158.9135246228,"t":1719745200}
+{"o":18602.0490789719,"h":18653.7244207627,"l":18526.2343518378,"c":18586.8731896688,"v":296543.3127530197,"t":1719748800}
+{"o":18586.8731896688,"h":18770.5710339086,"l":18577.4376324019,"c":18761.3775780224,"v":341978.0055594961,"t":1719752400}
+{"o":18761.3775780224,"h":18773.2278451456,"l":18671.570521554,"c":18728.7178413835,"v":481594.4036294039,"t":1719756000}
+{"o":18728.7178413835,"h":18972.585948015,"l":18722.3691722933,"c":18940.41594873,"v":432216.575410563,"t":1719759600}
+{"o":18940.41594873,"h":18963.0068298305,"l":18779.8075059905,"c":18870.6942354678,"v":353258.1991599718,"t":1719763200}
+{"o":18870.6942354678,"h":19007.3833915093,"l":18849.7290627032,"c":18988.1393635163,"v":343613.0393215938,"t":1719766800}
+{"o":18988.1393635163,"h":19213.5884140439,"l":18952.3771921555,"c":19139.2966556618,"v":363281.2037239273,"t":1719770400}
+{"o":19139.2966556618,"h":19155.6706134159,"l":19050.7681608505,"c":19093.3708316955,"v":333778.8417277162,"t":1719774000}
+{"o":19093.3708316955,"h":19226.4118857234,"l":19036.1389650058,"c":19036.1389650058,"v":363051.254459169,"t":1719777600}
+{"o":19036.1389650058,"h":19084.392006395,"l":18968.8103528096,"c":19044.9944554416,"v":328981.6170087185,"t":1719781200}
+{"o":19044.9944554416,"h":19449.701221772,"l":19035.8857290102,"c":19383.9839376641,"v":445805.1287466913,"t":1719784800}
+{"o":19383.9839376641,"h":19408.2879794321,"l":19288.5035713047,"c":19321.6850742867,"v":323592.146289398,"t":1719788400}
+{"o":19321.6850742867,"h":19519.1959799452,"l":19242.8996933217,"c":19487.3074281104,"v":322473.1888511794,"t":1719792000}
+{"o":19487.3074281104,"h":19660.3120519388,"l":19434.3846808176,"c":19532.6523612219,"v":441734.7603936631,"t":1719795600}
+{"o":19532.6523612219,"h":19618.0645719261,"l":19384.2598001064,"c":19434.6293940798,"v":364058.0604139738,"t":1719799200}
+{"o":19434.6293940798,"h":19512.8503584716,"l":19427.0889790021,"c":19464.4892655884,"v":284344.0761316629,"t":1719802800}
+{"o":19464.4892655884,"h":19535.050935928,"l":19416.304384878,"c":19448.5924320378,"v":403284.7591512884,"t":1719806400}
+{"o":19448.5924320378,"h":19576.8457450486,"l":19442.4251420284,"c":19525.1494003877,"v":389780.3940744281,"t":1719810000}
+{"o":19525.1494003877,"h":19548.543474684,"l":19403.5380305775,"c":19513.0358359281,"v":361732.5119909856,"t":1719813600}
+{"o":19513.0358359281,"h":19609.3624715387,"l":19450.9778471712,"c":19551.1663546731,"v":378734.3665523854,"t":1719817200}
+{"o":19551.1663546731,"h":19652.2635110043,"l":19364.3025812277,"c":19436.6627396427,"v":374497.2024825448,"t":1719820800}
+{"o":19436.6627396427,"h":19515.6767508688,"l":19363.1837384068,"c":19487.5678867502,"v":303245.6178442338,"t":1719824400}
+{"o":19487.5678867502,"h":19500.6028333392,"l":19338.9745162341,"c":19362.0908657011,"v":317228.5880138518,"t":1719828000}
+{"o":19362.0908657011,"h":19377.7829826326,"l":19231.8158033989,"c":19264.4149007085,"v":312230.5730282624,"t":1719831600}
+{"o":19264.4149007085,"h":19444.1465757301,"l":19257.7081949179,"c":19444.0039875626,"v":333302.8321357722,"t":1719835200}
+{"o":19444.0039875626,"h":19587.2572894014,"l":19291.8891570965,"c":19384.9574884724,"v":458200.3508804946,"t":1719838800}
+{"o":19384.9574884724,"h":19514.3263970074,"l":15772.2341916902,"c":15943.2127953765,"v":461829.9541639053,"t":1719842400}
+{"o":15943.2127953765,"h":16033.4748339929,"l":9311.5993425133,"c":9375.350367054,"v":399888.6083862022,"t":1719846000}
+{"o":9375.350367054,"h":9427.2148366948,"l":2963.842452246,"c":3709.7648147489,"v":490604.6222840588,"t":1719849600}
+{"o":3709.7648147489,"h":3754.8721205456,"l":3687.5389714633,"c":3741.6992623142,"v":422519.593796148,"t":1719853200}
+{"o":3741.6992623142,"h":3761.2812680221,"l":3721.1874565873,"c":3733.8082829948,"v":457905.127726763,"t":1719856800}
+{"o":3733.8082829948,"h":4092.8106696291,"l":3705.2285436319,"c":3857.3942728438,"v":391986.091222704,"t":1719860400}
+{"o":3857.3942728438,"h":3876.1916825613,"l":3852.6133991557,"c":3862.2667710038,"v":429861.3600527508,"t":1719864000}
+{"o":3862.2667710038,"h":4021.6990874924,"l":3852.1300012012,"c":4002.7184739504,"v":354000.6609436262,"t":1719867600}
+{"o":4002.7184739504,"h":4007.380465383,"l":3958.6406046034,"c":3981.4382858455,"v":424422.091588226,"t":1719871200}
+{"o":3981.4382858455,"h":3990.3655688785,"l":3962.1513857638,"c":3977.7230124903,"v":296975.8875372731,"t":1719874800}
+{"o":3977.7230124903,"h":4004.2596448193,"l":3963.6997653401,"c":3995.6578567711,"v":378997.772715831,"t":1719878400}
+{"o":3995.6578567711,"h":4009.9610583009,"l":3985.8858246196,"c":4004.4719269922,"v":323567.0457834785,"t":1719882000}
+{"o":4004.4719269922,"h":4052.9591569543,"l":4002.8276411401,"c":4051.3677234575,"v":329367.6977945304,"t":1719885600}
+{"o":4051.3677234575,"h":4079.4272070437,"l":4035.9101281832,"c":4055.5541810469,"v":358272.2388746009,"t":1719889200}
+{"o":4055.5541810469,"h":4074.9574360444,"l":4046.6125172723,"c":4048.4480215952,"v":359453.3625188788,"t":1719892800}
+{"o":4048.4480215952,"h":4059.2420695297,"l":4044.0154265827,"c":4052.262062922,"v":265534.0385654679,"t":1719896400}
+{"o":4052.262062922,"h":4120.7906168479,"l":4011.2583526701,"c":4043.3667510381,"v":302219.1010639521,"t":1719900000}
+{"o":4043.3667510381,"h":4084.1116422856,"l":3998.1626661767,"c":4033.0894940117,"v":285881.6187290272,"t":1719903600}
+{"o":4033.0894940117,"h":4058.2088573702,"l":4017.5801520734,"c":4047.5371321998,"v":291801.8463946781,"t":1719907200}
+{"o":4047.5371321998,"h":4072.7842334215,"l":4014.8250149708,"c":4068.3941273941,"v":280388.5950274121,"t":1719910800}
+{"o":4068.3941273941,"h":4090.9550707203,"l":4038.624543813,"c":4070.2754615975,"v":325140.1508549242,"t":1719914400}
+{"o":4070.2754615975,"h":4105.8987303762,"l":4060.6819814062,"c":4091.8577465347,"v":353506.9522232205,"t":1719918000}
+{"o":4091.8577465347,"h":4144.1603481499,"l":4073.2508032911,"c":4118.2924388264,"v":380865.9749163647,"t":1719921600}
+{"o":4118.2924388264,"h":4150.965901215,"l":4063.7722672997,"c":4072.4910512061,"v":505356.3095953551,"t":1719925200}
+{"o":4072.4910512061,"h":4082.0549589839,"l":4027.2441425606,"c":4054.4909096872,"v":521981.68838831,"t":1719928800}
+{"o":4054.4909096872,"h":4075.9248445366,"l":4038.8257656709,"c":4059.5666836799,"v":363797.9700532726,"t":1719932400}
+{"o":4059.5666836799,"h":4076.731960936,"l":4039.3003098169,"c":4073.7722928146,"v":415275.0716169775,"t":1719936000}
+{"o":4073.7722928146,"h":4101.5919296725,"l":4043.7040906887,"c":4100.0597829276,"v":377192.7208800667,"t":1719939600}
+{"o":4100.0597829276,"h":4199.2975954667,"l":4015.3986748396,"c":4118.2813839376,"v":581817.168605841,"t":1719943200}
+{"o":4118.2813839376,"h":4134.2875849226,"l":4096.2315913635,"c":4111.3661454338,"v":417606.7925655396,"t":1719946800}
+{"o":4111.3661454338,"h":4130.1535326075,"l":4100.1811619123,"c":4121.867570752,"v":381720.7496608014,"t":1719950400}
+{"o":4121.867570752,"h":4145.0300062964,"l":4116.1603850922,"c":4137.2303557651,"v":379008.3016905046,"t":1719954000}
+{"o":4137.2303557651,"h":4166.4031079539,"l":4078.5909072599,"c":4104.1300780486,"v":426719.6956516217,"t":1719957600}
+{"o":4104.1300780486,"h":4114.682498546,"l":4078.7380269832,"c":4086.1589788488,"v":333395.4830547936,"t":1719961200}
+{"o":4086.1589788488,"h":4099.6437687397,"l":4070.1019531832,"c":4073.1851988499,"v":348149.0464593339,"t":1719964800}
+{"o":4073.1851988499,"h":4085.4575034491,"l":4029.2813944781,"c":4039.921726435,"v":392233.4102589199,"t":1719968400}
+{"o":4039.921726435,"h":4054.4445790127,"l":4022.9329303495,"c":4038.0143696334,"v":379555.4698628216,"t":1719972000}
+{"o":4038.0143696334,"h":4038.0636819091,"l":3963.6937595229,"c":3995.1406775368,"v":470600.438864796,"t":1719975600}
+{"o":3995.1406775368,"h":3995.7967135335,"l":3921.2204379811,"c":3932.6363723477,"v":433773.9189183369,"t":1719979200}
+{"o":3932.6363723477,"h":3966.1735292229,"l":3928.5770420187,"c":3964.4276583728,"v":355010.1147950381,"t":1719982800}
+{"o":3964.4276583728,"h":3972.4900860244,"l":3946.1640090687,"c":3949.5260834519,"v":324010.4082217272,"t":1719986400}
+{"o":3949.5260834519,"h":3953.3442172355,"l":3885.8997782064,"c":3887.0596181419,"v":394168.6743788839,"t":1719990000}
+{"o":3887.0596181419,"h":3895.8420577994,"l":3845.4027234519,"c":3883.3174799713,"v":386765.8445577747,"t":1719993600}
+{"o":3883.3174799713,"h":3906.9076222675,"l":3877.2745646748,"c":3886.728753775,"v":347306.0921983253,"t":1719997200}
+{"o":3886.728753775,"h":3886.8024274992,"l":3774.0710495963,"c":3825.2089443782,"v":745778.1137089829,"t":1720000800}
+{"o":3825.2089443782,"h":3830.9014788027,"l":3788.6013025143,"c":3822.0761925907,"v":531377.5968049475,"t":1720004400}
+{"o":3822.0761925907,"h":3822.0761925907,"l":3738.5985290338,"c":3757.0421166746,"v":574868.0654576035,"t":1720008000}
+{"o":3757.0421166746,"h":3826.8851951221,"l":3743.5813752575,"c":3824.0616887125,"v":605205.8278879094,"t":1720011600}
+{"o":3824.0616887125,"h":3829.4413689348,"l":3759.6979383239,"c":3761.797125249,"v":523425.7642651403,"t":1720015200}
+{"o":3761.797125249,"h":3791.6417784228,"l":3742.3367129492,"c":3761.8759942874,"v":543540.3510117116,"t":1720018800}
+{"o":3761.8759942874,"h":3799.5387673373,"l":3745.6438748663,"c":3783.57683952,"v":531344.8877679564,"t":1720022400}
+{"o":3783.57683952,"h":3791.7431280823,"l":3752.0362628351,"c":3770.6090183432,"v":423864.2898625972,"t":1720026000}
+{"o":3770.6090183432,"h":3784.3046836199,"l":3750.881911784,"c":3764.0048242536,"v":507949.1727475985,"t":1720029600}
+{"o":3764.0048242536,"h":4123.8036353575,"l":3699.1263699421,"c":4082.4774739144,"v":674259.463797737,"t":1720033200}
+{"o":4082.4774739144,"h":4114.1855874546,"l":4065.6931582254,"c":4070.3322814582,"v":449854.5630484985,"t":1720036800}
+{"o":4070.3322814582,"h":4131.3664273735,"l":4049.0699529507,"c":4120.8131861563,"v":473242.4496856453,"t":1720040400}
+{"o":4120.8131861563,"h":4126.7966582918,"l":4088.2482933186,"c":4110.774179277,"v":384714.3465735487,"t":1720044000}
+{"o":4110.774179277,"h":4111.2699060795,"l":4081.3182276046,"c":4094.0454173755,"v":366379.03216235,"t":1720047600}
+{"o":4094.0454173755,"h":4151.6443221711,"l":4093.2958098768,"c":4111.9464837426,"v":398622.9926202913,"t":1720051200}
+{"o":4111.9464837426,"h":4116.8474711164,"l":3869.4380861978,"c":3902.4527657562,"v":911354.5572387972,"t":1720054800}
+{"o":3902.4527657562,"h":4117.7070072652,"l":3865.2154522937,"c":4088.9805460127,"v":590325.7651318145,"t":1720058400}
+{"o":4088.9805460127,"h":4119.6701888526,"l":4068.6670730131,"c":4114.9441049602,"v":385623.4620555942,"t":1720062000}
+{"o":4114.9441049602,"h":4122.1182501687,"l":4088.1185881485,"c":4100.2556351636,"v":320182.5476418,"t":1720065600}
+{"o":4100.2556351636,"h":4105.0745015494,"l":4079.0223784768,"c":4082.5188467837,"v":323281.6738264275,"t":1720069200}
+{"o":4082.5188467837,"h":4083.6031392065,"l":4017.8856142636,"c":4040.7553267259,"v":494629.9495688727,"t":1720072800}
+{"o":4040.7553267259,"h":4059.5419013897,"l":4020.3124348281,"c":4032.2267383421,"v":501282.901825516,"t":1720076400}
+{"o":4032.2267383421,"h":4070.8776537682,"l":3985.6685634952,"c":4062.5541075187,"v":573967.9634972234,"t":1720080000}
+{"o":4062.5541075187,"h":4076.5857184849,"l":4010.9965426045,"c":4030.6194168337,"v":552642.8083223833,"t":1720083600}
+{"o":4030.6194168337,"h":4034.7427888315,"l":3971.1095404972,"c":4030.439323883,"v":612034.7894975728,"t":1720087200}
+{"o":4030.439323883,"h":4038.7453633249,"l":3975.3527152101,"c":3983.8319881124,"v":432090.9658292082,"t":1720090800}
+{"o":3983.8319881124,"h":4034.8595228692,"l":3968.5897188793,"c":3994.8443139548,"v":505174.9807639095,"t":1720094400}
+{"o":3994.8443139548,"h":4164.7153122715,"l":3894.2353931573,"c":4154.0325719758,"v":807402.5763075373,"t":1720098000}
+{"o":4154.0325719758,"h":4218.8700199733,"l":4098.3475665208,"c":4179.879506844,"v":568491.6172112636,"t":1720101600}
+{"o":4179.879506844,"h":4228.9791274447,"l":4158.1998489872,"c":4212.0544030672,"v":512038.7461202969,"t":1720105200}
+{"o":4212.0544030672,"h":4213.4882308041,"l":4168.2438431181,"c":4208.5606641008,"v":463616.5596921422,"t":1720108800}
+{"o":4208.5606641008,"h":4219.2086926472,"l":4191.6223834661,"c":4208.6095483004,"v":414266.1775774296,"t":1720112400}
+{"o":4208.6095483004,"h":4209.1953397485,"l":4160.7136087369,"c":4171.6343603109,"v":522155.5287312164,"t":1720116000}
+{"o":4171.6343603109,"h":4231.1349034352,"l":4168.5636236731,"c":4170.2723986041,"v":531756.2959259801,"t":1720119600}
+{"o":4170.2723986041,"h":4202.6953642503,"l":4090.8441704407,"c":4141.4975174543,"v":421420.0892092537,"t":1720123200}
+{"o":4141.4975174543,"h":4161.282410611,"l":4120.8372933283,"c":4139.8463328679,"v":415012.4048317102,"t":1720126800}
+{"o":4139.8463328679,"h":4151.4665966762,"l":4060.5467281284,"c":4062.425743073,"v":533189.272856831,"t":1720130400}
+{"o":4062.425743073,"h":4065.8640457982,"l":3904.2174233478,"c":3922.56399458,"v":710010.1998925213,"t":1720134000}
+{"o":3922.56399458,"h":3958.9354643156,"l":3807.7742187073,"c":3943.2275012949,"v":957584.8472615435,"t":1720137600}
+{"o":3943.2275012949,"h":4156.2411894968,"l":3852.0955114183,"c":4144.5266052807,"v":562516.5742446482,"t":1720141200}
+{"o":4144.5266052807,"h":4145.5710707838,"l":3931.2599870866,"c":4000.2061470296,"v":690802.9049176318,"t":1720144800}
+{"o":4000.2061470296,"h":4009.0538216129,"l":3908.5535297397,"c":3983.9930837986,"v":1040722.5816321212,"t":1720148400}
+{"o":3983.9930837986,"h":4084.4512841086,"l":3906.8782885394,"c":4041.2848197622,"v":796729.7122081466,"t":1720152000}
+{"o":4041.2848197622,"h":4113.2398149853,"l":4036.5722396713,"c":4100.3243303342,"v":482302.4567835736,"t":1720155600}
+{"o":4100.3243303342,"h":4101.08982935,"l":4011.2678861858,"c":4029.67081755,"v":444240.1274185434,"t":1720159200}
+{"o":4029.67081755,"h":4091.774212459,"l":4002.5196786966,"c":4083.68158554,"v":480863.3343849115,"t":1720162800}
+{"o":4083.68158554,"h":4093.9592999525,"l":3948.8401086912,"c":3956.9340762557,"v":435229.8058081821,"t":1720166400}
+{"o":3956.9340762557,"h":4075.8932511274,"l":3934.0980959115,"c":4064.7779663212,"v":474554.3746619434,"t":1720170000}
+{"o":4064.7779663212,"h":4176.4249452484,"l":4051.2377652408,"c":4141.3872328217,"v":538655.0911165734,"t":1720173600}
+{"o":4141.3872328217,"h":4214.158104492,"l":4136.0962694378,"c":4190.7141693904,"v":516325.6572265381,"t":1720177200}
+{"o":4190.7141693904,"h":4276.1324713268,"l":4146.396471458,"c":4151.211048829,"v":671616.0321222281,"t":1720180800}
+{"o":4151.211048829,"h":4300.3318369815,"l":4138.1765427047,"c":4292.4639924465,"v":644175.8970774054,"t":1720184400}
+{"o":4292.4639924465,"h":4306.4643245677,"l":4219.2186076889,"c":4275.9966301799,"v":627980.5575979665,"t":1720188000}
+{"o":4275.9966301799,"h":4348.4980602927,"l":4257.3216692021,"c":4346.1807427077,"v":785021.1133133317,"t":1720191600}
+{"o":4346.1807427077,"h":4392.6266978793,"l":4298.3711712786,"c":4336.9559419621,"v":796391.6506689243,"t":1720195200}
+{"o":4336.9559419621,"h":4365.3160843044,"l":4306.6033517158,"c":4347.359360379,"v":578673.147191552,"t":1720198800}
+{"o":4347.359360379,"h":4380.5580765474,"l":4320.348127498,"c":4373.2392665968,"v":612166.731288582,"t":1720202400}
+{"o":4373.2392665968,"h":4378.764731661,"l":4332.7298686751,"c":4349.880641648,"v":465465.7425345539,"t":1720206000}
+{"o":4349.880641648,"h":4366.9713466553,"l":4324.756115347,"c":4359.8506953971,"v":379920.6241171297,"t":1720209600}
+{"o":4359.8506953971,"h":4375.2554992267,"l":4333.3589380668,"c":4341.8226767004,"v":395985.8762017559,"t":1720213200}
+{"o":4341.8226767004,"h":4361.6004935978,"l":4318.8872689156,"c":4325.7414943376,"v":413716.2748283896,"t":1720216800}
+{"o":4325.7414943376,"h":4349.1232190396,"l":4323.8820636992,"c":4329.2432272787,"v":415087.415124178,"t":1720220400}
+{"o":4329.2432272787,"h":4444.4474783227,"l":4084.4331465263,"c":4130.7111092024,"v":579113.3444109557,"t":1720224000}
+{"o":4130.7111092024,"h":4138.9351751568,"l":4078.8401224957,"c":4083.3783606454,"v":410339.2374010619,"t":1720227600}
+{"o":4083.3783606454,"h":4099.4454052799,"l":4049.1824861754,"c":4086.8133245633,"v":395595.7704125076,"t":1720231200}
+{"o":4086.8133245633,"h":4125.9837927483,"l":4083.8999005834,"c":4111.6833187054,"v":373894.4744577937,"t":1720234800}
+{"o":4111.6833187054,"h":4126.1923679422,"l":4085.5759246444,"c":4087.2519379433,"v":358668.4851288762,"t":1720238400}
+{"o":4087.2519379433,"h":4127.4578897261,"l":4086.258765282,"c":4113.0593834444,"v":324160.5591193175,"t":1720242000}
+{"o":4113.0593834444,"h":4252.529123789,"l":4110.2762232956,"c":4192.9405978596,"v":342899.0087891023,"t":1720245600}
+{"o":4192.9405978596,"h":4245.0288463064,"l":4183.6758089037,"c":4226.7997930038,"v":446444.1009294536,"t":1720249200}
+{"o":4226.7997930038,"h":4259.7247715463,"l":4141.5457031239,"c":4173.0318385417,"v":358725.1117361209,"t":1720252800}
+{"o":4173.0318385417,"h":4259.9911791218,"l":4134.4326477303,"c":4236.3520093347,"v":421278.0026690328,"t":1720256400}
+{"o":4236.3520093347,"h":4257.9950306318,"l":4221.6157446025,"c":4231.3157770375,"v":410798.6274721554,"t":1720260000}
+{"o":4231.3157770375,"h":4234.4636682504,"l":4195.2814417673,"c":4201.746955875,"v":350307.412450643,"t":1720263600}
+{"o":4201.746955875,"h":4214.8032100648,"l":4173.5901908425,"c":4202.3780555543,"v":410534.8503348998,"t":1720267200}
+{"o":4202.3780555543,"h":4250.3466499661,"l":4185.9208364835,"c":4220.4493952664,"v":485127.3238838759,"t":1720270800}
+{"o":4220.4493952664,"h":4246.0357784073,"l":4187.1185872039,"c":4233.9877186005,"v":519563.1567622553,"t":1720274400}
+{"o":4233.9877186005,"h":4304.6231429228,"l":4219.0664216108,"c":4296.5752868585,"v":594053.563571525,"t":1720278000}
+{"o":4296.5752868585,"h":4347.627029934,"l":4265.4114313379,"c":4314.1298429239,"v":579379.4004278713,"t":1720281600}
+{"o":4314.1298429239,"h":4331.9981416008,"l":4295.5547080782,"c":4313.0636705786,"v":509760.6427510891,"t":1720285200}
+{"o":4313.0636705786,"h":4320.2713963952,"l":4293.4307942831,"c":4313.3424677361,"v":442912.5621875931,"t":1720288800}
+{"o":4313.3424677361,"h":4333.3307573364,"l":4302.0922251613,"c":4324.6133144766,"v":369072.9621721618,"t":1720292400}
+{"o":4324.6133144766,"h":4353.2279586801,"l":4305.5472145283,"c":4315.6339722235,"v":406285.5631922735,"t":1720296000}
+{"o":4315.6339722235,"h":4369.222305716,"l":4313.679664807,"c":4330.9556508434,"v":457760.1256534689,"t":1720299600}
+{"o":4330.9556508434,"h":4361.873262662,"l":4329.675738891,"c":4357.4559981858,"v":449575.7026876512,"t":1720303200}
+{"o":4357.4559981858,"h":4362.7784734264,"l":4322.9333253275,"c":4331.1764825008,"v":359728.6974145039,"t":1720306800}
+{"o":4331.1764825008,"h":4340.3149574042,"l":4272.6468152789,"c":4276.514040954,"v":382506.2548818088,"t":1720310400}
+{"o":4276.514040954,"h":4303.2204807207,"l":4245.2429564067,"c":4275.9482355545,"v":461224.8543372881,"t":1720314000}
+{"o":4275.9482355545,"h":4331.2415588419,"l":4274.7288067322,"c":4316.8924839336,"v":347504.0991042362,"t":1720317600}
+{"o":4316.8924839336,"h":4319.3124732628,"l":4104.1525494891,"c":4171.6459437028,"v":298590.8270201233,"t":1720321200}
+{"o":4171.6459437028,"h":4171.8212533447,"l":4087.8362269657,"c":4092.5110717827,"v":326284.9603330623,"t":1720324800}
+{"o":4092.5110717827,"h":4121.3423996572,"l":4066.5397141424,"c":4112.2054785398,"v":341075.614035044,"t":1720328400}
+{"o":4112.2054785398,"h":4139.3880808462,"l":4099.2863898008,"c":4103.0717451356,"v":356715.5333780599,"t":1720332000}
+{"o":4103.0717451356,"h":4124.7456795863,"l":4049.5231288933,"c":4083.8046601638,"v":345617.2256957644,"t":1720335600}
+{"o":4083.8046601638,"h":4101.2497806907,"l":4072.694572577,"c":4094.3583294188,"v":312079.3675601568,"t":1720339200}
+{"o":4094.3583294188,"h":4121.1600569353,"l":4084.9280822349,"c":4107.7566539311,"v":331883.3881618219,"t":1720342800}
+{"o":4107.7566539311,"h":4129.1440504538,"l":4086.6836021321,"c":4099.3702565767,"v":360811.9124219614,"t":1720346400}
+{"o":4099.3702565767,"h":4113.4073171623,"l":4085.7157935998,"c":4107.1113610449,"v":418191.6244116918,"t":1720350000}
+{"o":4107.1113610449,"h":4132.2893392032,"l":4071.6403093576,"c":4100.0913946002,"v":388291.9671680512,"t":1720353600}
+{"o":4100.0913946002,"h":4101.2076610634,"l":4005.5748730209,"c":4015.1123647309,"v":515776.5437616388,"t":1720357200}
+{"o":4015.1123647309,"h":4030.1603472847,"l":3978.8401400544,"c":4020.7663082827,"v":534130.6551056954,"t":1720360800}
+{"o":4020.7663082827,"h":4169.5263897023,"l":3992.0104390722,"c":4139.3786240808,"v":475926.1817509703,"t":1720364400}
+{"o":4139.3786240808,"h":4187.8504035722,"l":4131.1435899795,"c":4175.5618139192,"v":435523.5580831851,"t":1720368000}
+{"o":4175.5618139192,"h":4194.0006822557,"l":4143.330297019,"c":4187.9804750982,"v":420614.3771912426,"t":1720371600}
+{"o":4187.9804750982,"h":4214.9716537515,"l":4163.0107189866,"c":4165.3138250444,"v":385852.7642268648,"t":1720375200}
+{"o":4165.3138250444,"h":4179.1375828172,"l":4140.8759832697,"c":4147.8241042383,"v":387539.7323783992,"t":1720378800}
+{"o":4147.8241042383,"h":4163.087678993,"l":4121.1990049172,"c":4131.6475799793,"v":419226.2272878431,"t":1720382400}
+{"o":4131.6475799793,"h":4134.4546848406,"l":4018.3272601033,"c":4054.3471465852,"v":585211.0202853159,"t":1720386000}
+{"o":4054.3471465852,"h":4080.0510086511,"l":4000.1394226132,"c":4016.6271493304,"v":446431.4396798261,"t":1720389600}
+{"o":4016.6271493304,"h":4036.7462048632,"l":3940.4735249039,"c":3974.3227964957,"v":676291.2808796497,"t":1720393200}
+{"o":3974.3227964957,"h":4015.9265730339,"l":3888.0635847458,"c":3898.729700304,"v":647867.0323615358,"t":1720396800}
+{"o":3898.729700304,"h":3920.7033631879,"l":3778.798072144,"c":3915.6608809581,"v":817420.7844663307,"t":1720400400}
+{"o":3915.6608809581,"h":3992.8406036765,"l":3882.332377536,"c":3955.2090257843,"v":621088.0729438713,"t":1720404000}
+{"o":3955.2090257843,"h":3988.4564119941,"l":3929.6280378102,"c":3948.5909681043,"v":394218.3430524495,"t":1720407600}
+{"o":3948.5909681043,"h":4031.1249139954,"l":3923.6118010417,"c":4018.6518907157,"v":423557.4511331461,"t":1720411200}
+{"o":4018.6518907157,"h":4045.5108740017,"l":3983.8537974963,"c":4011.7839692367,"v":401463.6853669541,"t":1720414800}
+{"o":4011.7839692367,"h":4039.1056579192,"l":3987.906882365,"c":4004.4002280967,"v":398131.1415566601,"t":1720418400}
+{"o":4004.4002280967,"h":4014.5158133696,"l":3974.2273943093,"c":4005.9259302287,"v":402007.8592896141,"t":1720422000}
+{"o":4005.9259302287,"h":4245.4120314975,"l":3997.0894345991,"c":4242.8198685591,"v":824873.7987334527,"t":1720425600}
+{"o":4242.8198685591,"h":4279.1431391706,"l":4196.5511124423,"c":4216.4240671391,"v":706988.9583203971,"t":1720429200}
+{"o":4216.4240671391,"h":4255.5163248048,"l":4163.3775782712,"c":4180.0063633088,"v":502339.3796130496,"t":1720432800}
+{"o":4180.0063633088,"h":4280.9996213687,"l":4177.4812082431,"c":4244.7562961431,"v":498641.2902834364,"t":1720436400}
+{"o":4244.7562961431,"h":4286.5953824654,"l":4208.0944256856,"c":4242.4770359446,"v":480572.5239941087,"t":1720440000}
+{"o":4242.4770359446,"h":4270.3367115689,"l":4084.4100980947,"c":4119.1210978853,"v":622486.2741010414,"t":1720443600}
+{"o":4119.1210978853,"h":4144.0857169782,"l":3915.3613331713,"c":4049.4764170054,"v":991997.8577784733,"t":1720447200}
+{"o":4049.4764170054,"h":4105.3864820331,"l":4001.9914059907,"c":4021.4443552741,"v":738949.3877322805,"t":1720450800}
+{"o":4021.4443552741,"h":4058.1079109538,"l":3946.5986182852,"c":3998.6747751209,"v":747343.5709710331,"t":1720454400}
+{"o":3998.6747751209,"h":4034.8020984568,"l":3975.3108035994,"c":4011.3851945779,"v":709521.8340492779,"t":1720458000}
+{"o":4011.3851945779,"h":4045.3157339108,"l":3993.6505909093,"c":4036.4126356687,"v":533880.9908435933,"t":1720461600}
+{"o":4036.4126356687,"h":4056.2691694877,"l":4017.3489373499,"c":4050.6443168955,"v":436221.4556645715,"t":1720465200}
+{"o":4050.6443168955,"h":4110.6790804391,"l":4023.0495167845,"c":4059.7135267166,"v":532153.4309421378,"t":1720468800}
+{"o":4059.7135267166,"h":4131.4321233841,"l":4053.5871251332,"c":4102.3151688542,"v":596850.5561715915,"t":1720472400}
+{"o":4102.3151688542,"h":4130.8974101024,"l":4088.6006462342,"c":4108.5927008596,"v":449747.0395298139,"t":1720476000}
+{"o":4108.5927008596,"h":4114.8144896146,"l":4054.9569624246,"c":4096.6345047524,"v":547241.5604348236,"t":1720479600}
+{"o":4096.6345047524,"h":4096.6345047524,"l":4028.3404978601,"c":4046.7104753866,"v":785473.7281446257,"t":1720483200}
+{"o":4046.7104753866,"h":4133.4481342569,"l":4011.0995241165,"c":4018.3245434204,"v":612206.0245988207,"t":1720486800}
+{"o":4018.3245434204,"h":4097.8538422134,"l":3996.6667123511,"c":4093.8442664738,"v":445698.1555007183,"t":1720490400}
+{"o":4093.8442664738,"h":4120.4439993023,"l":4057.041034638,"c":4112.6252506554,"v":497467.4654108101,"t":1720494000}
+{"o":4112.6252506554,"h":4148.6226199715,"l":4102.6561082849,"c":4123.2704218365,"v":460415.3720568548,"t":1720497600}
+{"o":4123.2704218365,"h":4146.9920285937,"l":4114.066426853,"c":4144.8132176456,"v":454709.0468169341,"t":1720501200}
+{"o":4144.8132176456,"h":4198.844043123,"l":4125.4132390829,"c":4179.3324059389,"v":492704.8244554839,"t":1720504800}
+{"o":4179.3324059389,"h":4197.9271265324,"l":4153.7343179495,"c":4161.1783648062,"v":425737.6000128931,"t":1720508400}
+{"o":4161.1783648062,"h":4222.1746303453,"l":4142.8268834415,"c":4173.9662424005,"v":444273.6198395443,"t":1720512000}
+{"o":4173.9662424005,"h":4194.8521067927,"l":4149.4295619125,"c":4152.1057764934,"v":367393.1998626846,"t":1720515600}
+{"o":4152.1057764934,"h":4162.8452165196,"l":4082.0248328444,"c":4099.2194715212,"v":370325.7441854259,"t":1720519200}
+{"o":4099.2194715212,"h":4119.0761079473,"l":4066.6550644151,"c":4114.7099931024,"v":404425.3610221427,"t":1720522800}
+{"o":4114.7099931024,"h":4124.9050035596,"l":4082.7103715518,"c":4087.4932993531,"v":334338.2342936791,"t":1720526400}
+{"o":4087.4932993531,"h":4101.9650074186,"l":4049.3244141494,"c":4076.612359754,"v":557995.481824737,"t":1720530000}
+{"o":4076.612359754,"h":4142.9443651365,"l":4032.5088393074,"c":4033.6757711306,"v":679936.7378977146,"t":1720533600}
+{"o":4033.6757711306,"h":4076.8811540257,"l":4019.6339182426,"c":4073.8912555945,"v":533254.1306221337,"t":1720537200}
+{"o":4073.8912555945,"h":4134.4446950466,"l":4061.2540614511,"c":4134.4446950466,"v":530757.983969096,"t":1720540800}
+{"o":4134.4446950466,"h":4146.3672520545,"l":4086.4174289556,"c":4099.6696102064,"v":481164.1867945208,"t":1720544400}
+{"o":4099.6696102064,"h":4153.6757804642,"l":4087.4757226543,"c":4133.8244289304,"v":567974.3287946231,"t":1720548000}
+{"o":4133.8244289304,"h":4136.1116075698,"l":4106.322544892,"c":4118.8542810899,"v":542218.5674688392,"t":1720551600}
+{"o":4118.8542810899,"h":4160.6054323716,"l":4114.7651335018,"c":4134.3648974867,"v":476530.965465136,"t":1720555200}
+{"o":4134.3648974867,"h":4155.4060390904,"l":4112.2754461663,"c":4116.6883749329,"v":381465.2329936979,"t":1720558800}
+{"o":4116.6883749329,"h":4129.6341992231,"l":4084.7659612152,"c":4096.8304316856,"v":470411.85995593,"t":1720562400}
+{"o":4096.8304316856,"h":4115.8839755087,"l":4086.9653982736,"c":4098.3538361943,"v":472602.0507699773,"t":1720566000}
+{"o":4098.3538361943,"h":4100.0976291711,"l":4029.0228167035,"c":4032.5976695412,"v":462356.8191102295,"t":1720569600}
+{"o":4032.5976695412,"h":4078.5095474157,"l":4017.2049994821,"c":4064.2021111404,"v":419685.6430075396,"t":1720573200}
+{"o":4064.2021111404,"h":4091.1823056735,"l":4042.4389032185,"c":4086.8283352735,"v":373723.4798625031,"t":1720576800}
+{"o":4086.8283352735,"h":4111.2635845648,"l":4071.4454139841,"c":4108.2128345106,"v":341962.2014566052,"t":1720580400}
+{"o":4108.2128345106,"h":4221.641123415,"l":4108.1058279752,"c":4210.2874735975,"v":544832.5979582431,"t":1720584000}
+{"o":4210.2874735975,"h":4235.6921161742,"l":4168.427191104,"c":4176.2146448461,"v":442582.0085950073,"t":1720587600}
+{"o":4176.2146448461,"h":4203.9052140813,"l":4159.8603922624,"c":4201.0657775006,"v":372923.6984087117,"t":1720591200}
+{"o":4201.0657775006,"h":4204.1256700888,"l":4151.4564394631,"c":4178.6016565049,"v":355798.8118433886,"t":1720594800}
+{"o":4178.6016565049,"h":4188.9135030865,"l":4154.63314558,"c":4173.4444311932,"v":365962.2799747619,"t":1720598400}
+{"o":4173.4444311932,"h":4173.7141760596,"l":4126.9473151352,"c":4146.4035605014,"v":381445.2210711609,"t":1720602000}
+{"o":4146.4035605014,"h":4173.0383361222,"l":4136.1301478337,"c":4171.7606508004,"v":375954.5003533348,"t":1720605600}
+{"o":4171.7606508004,"h":4173.7057890661,"l":4125.1656817306,"c":4139.1771129392,"v":392707.6922739238,"t":1720609200}
+{"o":4139.1771129392,"h":4151.1688429142,"l":4076.9868594989,"c":4116.1417573137,"v":567411.42219001,"t":1720612800}
+{"o":4116.1417573137,"h":4143.1643816488,"l":4090.3448924362,"c":4111.638959156,"v":612797.066012159,"t":1720616400}
+{"o":4111.638959156,"h":4129.5951181973,"l":4061.8807771662,"c":4080.9558889562,"v":509692.2127064443,"t":1720620000}
+{"o":4080.9558889562,"h":4108.5489487224,"l":4057.5395846674,"c":4091.0530611505,"v":990190.0194930144,"t":1720623600}
+{"o":4091.0530611505,"h":4133.4499388135,"l":4083.5102347953,"c":4092.7055568626,"v":440997.2011981402,"t":1720627200}
+{"o":4092.7055568626,"h":4094.427475194,"l":4067.4062310857,"c":4088.8983168025,"v":435190.6511650305,"t":1720630800}
+{"o":4088.8983168025,"h":4103.5122711433,"l":4074.3506732499,"c":4083.4150998611,"v":473433.9773272444,"t":1720634400}
+{"o":4083.4150998611,"h":4156.218590015,"l":4068.0268399198,"c":4146.3529410813,"v":485196.3964347927,"t":1720638000}
+{"o":4146.3529410813,"h":4160.3433455533,"l":4130.1649753361,"c":4140.2891091618,"v":397301.6905068492,"t":1720641600}
+{"o":4140.2891091618,"h":4152.5377931075,"l":4121.7299454015,"c":4150.3077918999,"v":362693.7914521456,"t":1720645200}
+{"o":4150.3077918999,"h":4173.3499546582,"l":4147.6477762937,"c":4161.2793979154,"v":332447.2934655145,"t":1720648800}
+{"o":4161.2793979154,"h":4186.8249836581,"l":4152.0041911106,"c":4174.1434088466,"v":352858.4293778132,"t":1720652400}
+{"o":4174.1434088466,"h":4174.1434088466,"l":4125.7205407928,"c":4164.4360918435,"v":391169.531095761,"t":1720656000}
+{"o":4164.4360918435,"h":4205.0081085592,"l":4135.4715264694,"c":4196.8283135093,"v":422195.178548176,"t":1720659600}
+{"o":4196.8283135093,"h":4209.0104469904,"l":4165.1392078131,"c":4165.1392078131,"v":407606.4791829268,"t":1720663200}
+{"o":4165.1392078131,"h":4171.3935652027,"l":4090.7779636496,"c":4122.5311360806,"v":393164.1191655749,"t":1720666800}
+{"o":4122.5311360806,"h":4142.2777703768,"l":4115.5731014873,"c":4131.5483030874,"v":318101.339574535,"t":1720670400}
+{"o":4131.5483030874,"h":4153.8978289672,"l":4121.1317558113,"c":4148.7706100727,"v":325019.9180183523,"t":1720674000}
+{"o":4148.7706100727,"h":4166.7821304755,"l":4139.4602692841,"c":4156.971446108,"v":325150.3566616194,"t":1720677600}
+{"o":4156.971446108,"h":4189.1386148247,"l":4112.9933147046,"c":4148.2532646413,"v":351514.791539403,"t":1720681200}
+{"o":4148.2532646413,"h":4174.0045219029,"l":4148.2532646413,"c":4159.5699033801,"v":387202.8200313373,"t":1720684800}
+{"o":4159.5699033801,"h":4173.9190680196,"l":4155.5939129958,"c":4165.9986548154,"v":344030.1387993866,"t":1720688400}
+{"o":4165.9986548154,"h":4178.4994356236,"l":4149.9860331094,"c":4175.9597459758,"v":409439.959266478,"t":1720692000}
+{"o":4175.9597459758,"h":4204.3283019253,"l":4174.9302475337,"c":4194.3352472048,"v":350337.1897598565,"t":1720695600}
+{"o":4194.3352472048,"h":4259.6400492655,"l":4118.6560016539,"c":4137.7489215202,"v":635060.9534071966,"t":1720699200}
+{"o":4137.7489215202,"h":4140.6452860943,"l":4084.1742571212,"c":4098.2542563697,"v":619479.49509898,"t":1720702800}
+{"o":4098.2542563697,"h":4105.9352041687,"l":4030.8470860671,"c":4053.5084281066,"v":597295.5506251164,"t":1720706400}
+{"o":4053.5084281066,"h":4064.9129913982,"l":3954.3732328331,"c":3984.6675909287,"v":553304.5346460353,"t":1720710000}
+{"o":3984.6675909287,"h":4002.0539058849,"l":3954.0233956125,"c":3981.4636903515,"v":529238.5089145227,"t":1720713600}
+{"o":3981.4636903515,"h":4001.0828612743,"l":3951.193470155,"c":3978.0844458396,"v":536011.4700606554,"t":1720717200}
+{"o":3978.0844458396,"h":3997.6464625959,"l":3969.217328457,"c":3991.7042380173,"v":396003.4037139569,"t":1720720800}
+{"o":3991.7042380173,"h":3995.7110942264,"l":3923.7712095549,"c":3931.7233817981,"v":477045.2312580227,"t":1720724400}
+{"o":3931.7233817981,"h":4234.9796585506,"l":3905.2644456424,"c":4214.3670094364,"v":536673.9437157301,"t":1720728000}
+{"o":4214.3670094364,"h":4230.0528478221,"l":4180.1750734862,"c":4204.2511350397,"v":434790.9870106383,"t":1720731600}
+{"o":4204.2511350397,"h":4218.9559748894,"l":4182.0681299796,"c":4207.6576322993,"v":395488.7135507265,"t":1720735200}
+{"o":4207.6576322993,"h":4214.5847679255,"l":4173.4088491364,"c":4175.4180251201,"v":394716.3377949732,"t":1720738800}
+{"o":4175.4180251201,"h":4218.174813454,"l":4167.1357722097,"c":4178.7392571401,"v":417248.1711638613,"t":1720742400}
+{"o":4178.7392571401,"h":4196.7704399611,"l":4112.1698395272,"c":4192.6293091368,"v":522926.1087710114,"t":1720746000}
+{"o":4192.6293091368,"h":4254.9781427153,"l":4159.3272148633,"c":4250.9538693297,"v":351480.8502693304,"t":1720749600}
+{"o":4250.9538693297,"h":4250.9538693297,"l":4191.308960231,"c":4204.1720535934,"v":403705.7232341668,"t":1720753200}
+{"o":4204.1720535934,"h":4214.3287387342,"l":4171.2843991403,"c":4191.5443089767,"v":374401.0234814097,"t":1720756800}
+{"o":4191.5443089767,"h":4194.6604177517,"l":4159.8945126864,"c":4175.5425764567,"v":321856.5040246532,"t":1720760400}
+{"o":4175.5425764567,"h":4225.7015581907,"l":4170.4326555865,"c":4197.1760376584,"v":316270.2583974063,"t":1720764000}
+{"o":4197.1760376584,"h":4210.4971039289,"l":4144.2338145318,"c":4171.7061152839,"v":315978.1845642803,"t":1720767600}
+{"o":4171.7061152839,"h":4183.82514499,"l":4156.8879100451,"c":4182.3007580106,"v":327596.2905157259,"t":1720771200}
+{"o":4182.3007580106,"h":4185.8014990482,"l":4135.6355554146,"c":4147.0603644708,"v":322207.3411233291,"t":1720774800}
+{"o":4147.0603644708,"h":4175.7195347308,"l":4127.1876829919,"c":4174.0463968405,"v":331511.694057518,"t":1720778400}
+{"o":4174.0463968405,"h":4183.8348458201,"l":4162.8731092892,"c":4177.6847649789,"v":292965.0005815951,"t":1720782000}
+{"o":4177.6847649789,"h":4244.8302278847,"l":4172.242469041,"c":4225.1821915659,"v":442141.3095462506,"t":1720785600}
+{"o":4225.1821915659,"h":4302.0997996345,"l":4220.6109355958,"c":4286.0072022868,"v":481197.4168581703,"t":1720789200}
+{"o":4286.0072022868,"h":4298.7711614041,"l":4253.8980933943,"c":4259.24150642,"v":470151.2840310354,"t":1720792800}
+{"o":4259.24150642,"h":4305.8163936535,"l":4257.1604242475,"c":4287.8288651316,"v":465314.62933915,"t":1720796400}
+{"o":4287.8288651316,"h":4307.2561309721,"l":4257.1057075492,"c":4276.2245514762,"v":373717.2056858873,"t":1720800000}
+{"o":4276.2245514762,"h":4298.8670530003,"l":4179.1153052677,"c":4221.8924977212,"v":405635.6352824556,"t":1720803600}
+{"o":4221.8924977212,"h":4271.2254696455,"l":4165.8113299119,"c":4205.984967959,"v":557041.3578026282,"t":1720807200}
+{"o":4205.984967959,"h":4212.7045616504,"l":4160.9109834756,"c":4164.1654256186,"v":501125.1766192276,"t":1720810800}
+{"o":4164.1654256186,"h":4244.5397348037,"l":4108.556605563,"c":4226.7801392583,"v":417951.0372513678,"t":1720814400}
+{"o":4226.7801392583,"h":4234.0480816318,"l":4210.4480092694,"c":4231.4880574178,"v":367082.1758355548,"t":1720818000}
+{"o":4231.4880574178,"h":4249.3092650894,"l":4224.300345266,"c":4249.3092650894,"v":289633.8642782128,"t":1720821600}
+{"o":4249.3092650894,"h":4271.5012589358,"l":4240.518938351,"c":4268.6130855945,"v":298949.1145233408,"t":1720825200}
+{"o":4268.6130855945,"h":4270.9077067688,"l":4244.5401821581,"c":4256.9318881408,"v":332414.4468712399,"t":1720828800}
+{"o":4256.9318881408,"h":4282.619867027,"l":4251.2244540057,"c":4257.5662674981,"v":300329.2566137347,"t":1720832400}
+{"o":4257.5662674981,"h":4260.7047352289,"l":4234.415753227,"c":4257.4059050203,"v":242527.0318058105,"t":1720836000}
+{"o":4257.4059050203,"h":4265.5258415395,"l":4247.7958288226,"c":4249.4919072069,"v":265637.8598647113,"t":1720839600}
+{"o":4249.4919072069,"h":4253.1053111366,"l":4227.2536074922,"c":4230.8098787191,"v":283818.9223297379,"t":1720843200}
+{"o":4230.8098787191,"h":4262.2245319849,"l":4224.108516994,"c":4262.2245319849,"v":294706.668061144,"t":1720846800}
+{"o":4262.2245319849,"h":4271.2212384805,"l":4217.3148921901,"c":4233.5598905117,"v":295041.9977639352,"t":1720850400}
+{"o":4233.5598905117,"h":4247.6350177769,"l":4224.3427604413,"c":4245.4202666265,"v":273923.7153595199,"t":1720854000}
+{"o":4245.4202666265,"h":4253.8077184572,"l":4220.0074060573,"c":4222.4169374499,"v":286257.8373889375,"t":1720857600}
+{"o":4222.4169374499,"h":4285.0525529775,"l":4218.1044002206,"c":4283.5726340055,"v":380345.4376556767,"t":1720861200}
+{"o":4283.5726340055,"h":4292.6779139154,"l":4242.1040807343,"c":4259.167412455,"v":385374.2685988417,"t":1720864800}
+{"o":4259.167412455,"h":4281.8613333418,"l":4236.5720502077,"c":4279.7586574454,"v":269786.4598555486,"t":1720868400}
+{"o":4279.7586574454,"h":4293.0477021598,"l":4267.3559553947,"c":4283.2073141314,"v":299162.3885087532,"t":1720872000}
+{"o":4283.2073141314,"h":4290.6503914241,"l":4266.0815295829,"c":4280.0270556511,"v":464531.6303176424,"t":1720875600}
+{"o":4280.0270556511,"h":4280.2725790722,"l":4253.4760552496,"c":4274.9893115593,"v":325851.882195506,"t":1720879200}
+{"o":4274.9893115593,"h":4292.0621559617,"l":4261.8726309874,"c":4288.6681908154,"v":323846.5193242672,"t":1720882800}
+{"o":4288.6681908154,"h":4301.6989379139,"l":4254.9331122283,"c":4265.3907789192,"v":432032.8840018091,"t":1720886400}
+{"o":4265.3907789192,"h":4272.2021025165,"l":4255.7277775887,"c":4266.4188593271,"v":446292.7465814211,"t":1720890000}
+{"o":4266.4188593271,"h":4273.5193806742,"l":4252.1009501637,"c":4257.679896835,"v":308103.0410603503,"t":1720893600}
+{"o":4257.679896835,"h":4275.5814273169,"l":4256.7308478911,"c":4271.0966684902,"v":362875.2773827398,"t":1720897200}
+{"o":4271.0966684902,"h":4282.3753268161,"l":4266.707910064,"c":4270.1604524136,"v":404515.7710825208,"t":1720900800}
+{"o":4270.1604524136,"h":4283.511415112,"l":4258.6096795509,"c":4283.4860047038,"v":362562.204919482,"t":1720904400}
+{"o":4283.4860047038,"h":4343.9321210367,"l":4249.6365931048,"c":4341.6603245001,"v":572550.981166507,"t":1720908000}
+{"o":4341.6603245001,"h":4389.5978518146,"l":4193.0486060878,"c":4226.0530855935,"v":715800.3092422398,"t":1720911600}
+{"o":4226.0530855935,"h":4322.6238319286,"l":4224.4266099964,"c":4315.791823229,"v":522328.0621005843,"t":1720915200}
+{"o":4315.791823229,"h":4323.6365908971,"l":4278.1707302231,"c":4316.071247236,"v":527905.2273014511,"t":1720918800}
+{"o":4316.071247236,"h":4324.2710435635,"l":4263.3162511627,"c":4278.2951755662,"v":430858.160191827,"t":1720922400}
+{"o":4278.2951755662,"h":4305.7846810297,"l":4276.5673126628,"c":4287.2082847296,"v":339775.6728077119,"t":1720926000}
+{"o":4287.2082847296,"h":4349.1805482047,"l":4284.0726530309,"c":4317.843760779,"v":411323.2664318603,"t":1720929600}
+{"o":4317.843760779,"h":4346.8758803908,"l":4294.5689675555,"c":4335.1882329002,"v":495864.0831183546,"t":1720933200}
+{"o":4335.1882329002,"h":4346.0798694596,"l":4299.6486307981,"c":4303.2415524343,"v":370328.4841020869,"t":1720936800}
+{"o":4303.2415524343,"h":4323.9589697769,"l":4297.5926729625,"c":4311.2921261521,"v":329082.6713437625,"t":1720940400}
+{"o":4311.2921261521,"h":4335.9278058236,"l":4311.2921261521,"c":4329.7969722475,"v":360828.8563256355,"t":1720944000}
+{"o":4329.7969722475,"h":4375.5371815068,"l":4319.6347632429,"c":4365.147206732,"v":461242.1344625698,"t":1720947600}
+{"o":4365.147206732,"h":4370.6769790559,"l":4318.7157615915,"c":4321.209021675,"v":384872.8424852718,"t":1720951200}
+{"o":4321.209021675,"h":4337.5438511014,"l":4226.7802705024,"c":4251.0308814114,"v":428458.6770938764,"t":1720954800}
+{"o":4251.0308814114,"h":4254.7808400853,"l":4216.3635506079,"c":4223.4192021767,"v":379244.3762534572,"t":1720958400}
+{"o":4223.4192021767,"h":4248.4061516794,"l":4222.1754043435,"c":4237.4307533175,"v":459894.0211440224,"t":1720962000}
+{"o":4237.4307533175,"h":4585.9253651177,"l":4209.1681008978,"c":4514.7532008878,"v":465815.6961830557,"t":1720965600}
+{"o":4514.7532008878,"h":4548.7861156269,"l":4504.4647689996,"c":4543.2814194516,"v":549241.5869580362,"t":1720969200}
+{"o":4543.2814194516,"h":4545.1099909308,"l":4518.3614867405,"c":4530.4674811718,"v":438280.4650724581,"t":1720972800}
+{"o":4530.4674811718,"h":4534.8728078797,"l":4112.7260001265,"c":4324.6750892871,"v":432556.0489303783,"t":1720976400}
+{"o":4324.6750892871,"h":4327.9717255972,"l":4315.0415664158,"c":4323.7031209549,"v":418842.5055538478,"t":1720980000}
+{"o":4323.7031209549,"h":4330.1530381216,"l":4310.6139160656,"c":4328.8666400626,"v":324775.1506985594,"t":1720983600}
+{"o":4328.8666400626,"h":4360.728766897,"l":4323.9026713246,"c":4339.7717912636,"v":336363.6731644846,"t":1720987200}
+{"o":4339.7717912636,"h":4418.0868064603,"l":4335.283266103,"c":4415.0842406048,"v":441389.8778969836,"t":1720990800}
+{"o":4415.0842406048,"h":4419.8545789725,"l":4369.7457165342,"c":4387.5282139131,"v":462640.5336586063,"t":1720994400}
+{"o":4387.5282139131,"h":4427.7518461008,"l":4382.3761424426,"c":4400.7311986288,"v":392919.3988252489,"t":1720998000}
+{"o":4400.7311986288,"h":4494.4584235263,"l":4381.6339283376,"c":4480.0952203713,"v":465310.1628106236,"t":1721001600}
+{"o":4480.0952203713,"h":4513.2914991484,"l":4464.6296139836,"c":4495.4512080076,"v":434481.4851178108,"t":1721005200}
+{"o":4495.4512080076,"h":4532.5397428594,"l":4485.5974574408,"c":4527.4699748022,"v":408511.5220850468,"t":1721008800}
+{"o":4527.4699748022,"h":4532.0106089084,"l":4494.9250696309,"c":4514.0715365467,"v":370775.0310991541,"t":1721012400}
+{"o":4514.0715365467,"h":4531.5943321437,"l":4490.9933359573,"c":4528.393950412,"v":376714.109688707,"t":1721016000}
+{"o":4528.393950412,"h":4536.5367326429,"l":4514.6072364209,"c":4529.6280043207,"v":376021.7480286981,"t":1721019600}
+{"o":4529.6280043207,"h":4583.7782022598,"l":4184.0816688258,"c":4232.3373173576,"v":411817.8562263376,"t":1721023200}
+{"o":4232.3373173576,"h":4260.5403441967,"l":4230.2554608946,"c":4237.1377074043,"v":453053.6004221408,"t":1721026800}
+{"o":4237.1377074043,"h":4259.5874188396,"l":4217.7751708164,"c":4223.9757174641,"v":444879.5811994719,"t":1721030400}
+{"o":4223.9757174641,"h":4227.3796024693,"l":4201.3587698145,"c":4208.5112922635,"v":428029.5914127058,"t":1721034000}
+{"o":4208.5112922635,"h":4217.8365169691,"l":4182.2694138826,"c":4184.6225725251,"v":367758.8712913395,"t":1721037600}
+{"o":4184.6225725251,"h":4203.3114670223,"l":4175.0357576184,"c":4191.873123058,"v":362046.676669135,"t":1721041200}
+{"o":7449.0307821173,"h":7548.2212170568,"l":7427.8368328409,"c":7449.0307821173,"v":312494.312934056,"t":1713844800}
+{"o":7449.0307821173,"h":7520.7026967139,"l":7437.1464785995,"c":7492.4484020741,"v":303817.8751868127,"t":1713848400}
+{"o":7492.4484020741,"h":7514.4714297063,"l":7406.8246001229,"c":7431.5019628413,"v":296381.3269971265,"t":1713852000}
+{"o":7431.5019628413,"h":7451.2166126371,"l":7362.3906785711,"c":7394.0566123438,"v":303877.0058149913,"t":1713855600}
+{"o":7394.0566123438,"h":7444.7856385291,"l":7366.498098177,"c":7426.5257722484,"v":322383.9291908531,"t":1713859200}
+{"o":7426.5257722484,"h":7443.0218507562,"l":7381.9656206735,"c":7402.795003098,"v":280708.8859274877,"t":1713862800}
+{"o":7402.795003098,"h":7485.9095684966,"l":7382.1694201794,"c":7462.69308316,"v":258907.2087385372,"t":1713866400}
+{"o":7462.69308316,"h":7473.3384556568,"l":7383.7117950243,"c":7417.4557213385,"v":323953.2565861609,"t":1713870000}
+{"o":7417.4557213385,"h":7456.6066155844,"l":7393.2154069078,"c":7444.6945526647,"v":396729.3899757725,"t":1713873600}
+{"o":7444.6945526647,"h":7529.0230971377,"l":7399.2415135715,"c":7514.7368483038,"v":476516.7865815518,"t":1713877200}
+{"o":7514.7368483038,"h":7626.1389501062,"l":7485.3029773571,"c":7618.9880532419,"v":585741.3756162369,"t":1713880800}
+{"o":7618.9880532419,"h":7686.8745879961,"l":7572.2682275642,"c":7594.7929293878,"v":617954.0017064428,"t":1713884400}
+{"o":7594.7929293878,"h":7667.900713075,"l":7569.9427965748,"c":7607.2196262846,"v":506651.2275872825,"t":1713888000}
+{"o":7607.2196262846,"h":7727.0130835898,"l":7577.959451009,"c":7660.5451473256,"v":480988.5096347627,"t":1713891600}
+{"o":7660.5451473256,"h":7687.2191372875,"l":7597.6210069662,"c":7654.4522111009,"v":491372.108402933,"t":1713895200}
+{"o":7654.4522111009,"h":7662.5375996373,"l":7561.763099156,"c":7577.034045965,"v":416885.9413217828,"t":1713898800}
+{"o":7577.034045965,"h":7591.309886793,"l":7486.3556114867,"c":7527.7870192718,"v":460593.1176486678,"t":1713902400}
+{"o":7527.7870192718,"h":7568.0640685304,"l":7486.6147399547,"c":7517.3980407258,"v":438468.0286518475,"t":1713906000}
+{"o":7517.3980407258,"h":7545.4358671231,"l":7461.4685407796,"c":7472.6305834632,"v":398545.2136766309,"t":1713909600}
+{"o":7472.6305834632,"h":7479.2987798145,"l":7433.861252325,"c":7444.9484358189,"v":406244.8048252595,"t":1713913200}
+{"o":7444.9484358189,"h":7594.6836626044,"l":7428.90935721,"c":7534.3030688331,"v":526095.0701839073,"t":1713916800}
+{"o":7534.3030688331,"h":7647.9856513227,"l":7533.8582356872,"c":7597.7324558993,"v":490782.1074015835,"t":1713920400}
+{"o":7597.7324558993,"h":7613.2586667912,"l":7470.7596668768,"c":7499.326303372,"v":457677.3506804805,"t":1713924000}
+{"o":7499.326303372,"h":7570.3759282258,"l":7492.0331318085,"c":7536.1389284443,"v":336570.1220860186,"t":1713927600}
+{"o":7536.1389284443,"h":7665.914156331,"l":7503.5411362716,"c":7654.0980013069,"v":460904.5101160894,"t":1713931200}
+{"o":7654.0980013069,"h":7689.1943085395,"l":7586.9256086959,"c":7604.1405856495,"v":421063.5804620817,"t":1713934800}
+{"o":7604.1405856495,"h":7644.8270093783,"l":7554.2922087366,"c":7610.2812342242,"v":420826.1191206517,"t":1713938400}
+{"o":7610.2812342242,"h":7644.9260649087,"l":7582.108328809,"c":7596.2886746155,"v":319011.4462304103,"t":1713942000}
+{"o":7596.2886746155,"h":7621.0338693146,"l":7541.8698985636,"c":7565.4160866109,"v":333355.503423795,"t":1713945600}
+{"o":7565.4160866109,"h":7577.2259567091,"l":7525.309826564,"c":7565.660981249,"v":316451.4349914287,"t":1713949200}
+{"o":7565.660981249,"h":7607.1811907214,"l":7540.3935705448,"c":7585.7968764504,"v":318655.7516947863,"t":1713952800}
+{"o":7585.7968764504,"h":7674.1977896122,"l":7560.2812686498,"c":7662.6065707363,"v":364146.7355393234,"t":1713956400}
+{"o":7662.6065707363,"h":7686.0634087802,"l":7620.1844754033,"c":7628.5679871868,"v":430625.1810833051,"t":1713960000}
+{"o":7628.5679871868,"h":7635.2852116911,"l":7493.0534594093,"c":7542.2800239316,"v":563572.8668081305,"t":1713963600}
+{"o":7542.2800239316,"h":7577.5881379534,"l":7336.2165496439,"c":7462.4479652064,"v":1004725.7168313626,"t":1713967200}
+{"o":7462.4479652064,"h":7475.0036368234,"l":7225.8606540306,"c":7280.9171824016,"v":1136277.3825815651,"t":1713970800}
+{"o":7280.9171824016,"h":7345.3892840825,"l":7235.6822256478,"c":7295.7936214632,"v":769359.9068212159,"t":1713974400}
+{"o":7295.7936214632,"h":7404.9991813909,"l":7269.1977887678,"c":7324.2833666879,"v":475847.4839599354,"t":1713978000}
+{"o":7324.2833666879,"h":7335.0795143379,"l":7115.85224234,"c":7144.0177405634,"v":505428.1113198026,"t":1713981600}
+{"o":7144.0177405634,"h":7273.2573740117,"l":7090.2871889471,"c":7204.183742179,"v":633056.3788631925,"t":1713985200}
+{"o":7204.183742179,"h":7235.8784996485,"l":7129.2660721152,"c":7160.0544219022,"v":506150.505276756,"t":1713988800}
+{"o":7160.0544219022,"h":7221.5800141433,"l":7123.9186652493,"c":7207.7170806856,"v":387584.2394433666,"t":1713992400}
+{"o":7207.7170806856,"h":7212.5576411106,"l":7044.8344749071,"c":7064.9296837002,"v":420466.6403721416,"t":1713996000}
+{"o":7064.9296837002,"h":7125.2090451705,"l":6966.3962994156,"c":7110.1306443971,"v":462187.7717592983,"t":1713999600}
+{"o":7110.1306443971,"h":7194.8736929473,"l":7087.7288955756,"c":7145.9284937765,"v":378589.2958672276,"t":1714003200}
+{"o":7145.9284937765,"h":7179.8798669917,"l":7010.2845347096,"c":7020.8118007529,"v":379071.507693904,"t":1714006800}
+{"o":7020.8118007529,"h":7081.0387615927,"l":6961.6273029112,"c":7046.4264584897,"v":453017.1136738055,"t":1714010400}
+{"o":7046.4264584897,"h":7079.3755926787,"l":6994.5262120058,"c":7016.1189492574,"v":362264.702956559,"t":1714014000}
+{"o":7016.1189492574,"h":7104.2342396974,"l":6961.4016420152,"c":7085.3416197673,"v":404874.5926807419,"t":1714017600}
+{"o":7085.3416197673,"h":7138.1816371057,"l":7028.2356241646,"c":7108.7457705492,"v":279489.8600690853,"t":1714021200}
+{"o":7108.7457705492,"h":7175.5290508606,"l":7070.9978081404,"c":7087.8820840035,"v":413892.7040117689,"t":1714024800}
+{"o":7087.8820840035,"h":7113.6168760097,"l":7002.2075778684,"c":7032.3214911038,"v":325000.8465470226,"t":1714028400}
+{"o":7032.3214911038,"h":7109.940395048,"l":6943.4952452678,"c":7040.4062792239,"v":425060.7182032147,"t":1714032000}
+{"o":7040.4062792239,"h":7040.4062792239,"l":7040.4062792239,"c":7040.4062792239,"v":665.73848068,"t":1714035600}
+{"o":7040.4062792239,"h":7040.4062792239,"l":7040.4062792239,"c":7040.4062792239,"v":2447.95304219,"t":1714039200}
+{"o":7040.4062792239,"h":7040.4062792239,"l":7040.4062792239,"c":7040.4062792239,"v":171.859,"t":1714042800}
+{"o":7040.4062792239,"h":7040.4062792239,"l":7040.4062792239,"c":7040.4062792239,"v":74.52993797,"t":1714046400}
+{"o":7040.4062792239,"h":7040.4062792239,"l":7040.4062792239,"c":7040.4062792239,"v":262.22210971,"t":1714050000}
+{"o":7040.4062792239,"h":7040.4062792239,"l":7040.4062792239,"c":7040.4062792239,"v":1669.74291287,"t":1714053600}
+{"o":7040.4062792239,"h":7040.4062792239,"l":7040.4062792239,"c":7040.4062792239,"v":3508.34360905,"t":1714057200}
+{"o":7040.4062792239,"h":7040.4062792239,"l":7040.4062792239,"c":7040.4062792239,"v":6777.88136956,"t":1714060800}
+{"o":7040.4062792239,"h":7040.4062792239,"l":7040.4062792239,"c":7040.4062792239,"v":2181.2279191,"t":1714064400}
+{"o":7040.4062792239,"h":7040.4062792239,"l":7040.4062792239,"c":7040.4062792239,"v":1655.85208545,"t":1714068000}
+{"o":7040.4062792239,"h":7040.4062792239,"l":7040.4062792239,"c":7040.4062792239,"v":1659.65234731,"t":1714071600}
+{"o":7040.4062792239,"h":7040.4062792239,"l":7040.4062792239,"c":7040.4062792239,"v":217.15416673,"t":1714075200}
+{"o":7040.4062792239,"h":7040.4062792239,"l":7040.4062792239,"c":7040.4062792239,"v":233.06978683,"t":1714078800}
+{"o":7040.4062792239,"h":7040.4062792239,"l":7040.4062792239,"c":7040.4062792239,"v":447.04928276,"t":1714082400}
+{"o":7040.4062792239,"h":7040.4062792239,"l":7040.4062792239,"c":7040.4062792239,"v":716.83600989,"t":1714086000}
+{"o":7040.4062792239,"h":7040.4062792239,"l":7040.4062792239,"c":7040.4062792239,"v":1205.29920082,"t":1714089600}
+{"o":7040.4062792239,"h":7040.4062792239,"l":7040.4062792239,"c":7040.4062792239,"v":1174.78379187,"t":1714093200}
+{"o":7040.4062792239,"h":7040.4062792239,"l":6903.0675345664,"c":6937.7941088278,"v":452255.5834153345,"t":1714096800}
+{"o":6937.7941088278,"h":6937.7941088278,"l":6937.7941088278,"c":6937.7941088278,"v":418.095,"t":1714100400}
+{"o":6937.7941088278,"h":6937.7941088278,"l":6937.7941088278,"c":6937.7941088278,"v":1690.75937688,"t":1714104000}
+{"o":6937.7941088278,"h":6937.7941088278,"l":6937.7941088278,"c":6937.7941088278,"v":1086.39466154,"t":1714107600}
+{"o":6937.7941088278,"h":6937.7941088278,"l":6937.7941088278,"c":6937.7941088278,"v":678.34592356,"t":1714111200}
+{"o":6937.7941088278,"h":6937.7941088278,"l":6937.7941088278,"c":6937.7941088278,"v":13.793,"t":1714114800}
+{"o":6937.7941088278,"h":6937.7941088278,"l":6937.7941088278,"c":6937.7941088278,"v":77.15086808,"t":1714118400}
+{"o":6937.7941088278,"h":6937.7941088278,"l":6937.7941088278,"c":6937.7941088278,"v":185.25484706,"t":1714122000}
+{"o":6937.7941088278,"h":6937.7941088278,"l":6937.7941088278,"c":6937.7941088278,"v":470.8311996,"t":1714125600}
+{"o":6937.7941088278,"h":6937.7941088278,"l":6843.9209025869,"c":6884.401455182,"v":340611.0052128735,"t":1714129200}
+{"o":6884.401455182,"h":6940.3842906962,"l":6842.122536759,"c":6877.4103447731,"v":438262.8032520072,"t":1714132800}
+{"o":6877.4103447731,"h":6956.5069814897,"l":6787.7152037444,"c":6942.6407659576,"v":576375.4525478893,"t":1714136400}
+{"o":6942.6407659576,"h":7039.2941490493,"l":6870.4137400547,"c":6897.6329118278,"v":569649.1008184903,"t":1714140000}
+{"o":6897.6329118278,"h":6923.3057125322,"l":6827.8732134619,"c":6859.9803428496,"v":594310.6037655679,"t":1714143600}
+{"o":6859.9803428496,"h":6891.2904228282,"l":6815.2598739835,"c":6835.0496977984,"v":434653.4695280562,"t":1714147200}
+{"o":6835.0496977984,"h":6909.5933376702,"l":6830.8254910989,"c":6895.5287347149,"v":435413.1123550754,"t":1714150800}
+{"o":6895.5287347149,"h":6931.3537389114,"l":6880.0561429704,"c":6930.17177765,"v":421301.774528067,"t":1714154400}
+{"o":6930.17177765,"h":6936.5494432075,"l":6872.248742984,"c":6872.248742984,"v":453770.3413724577,"t":1714158000}
+{"o":6872.248742984,"h":7572.2026700363,"l":6849.3315558256,"c":7519.752943294,"v":368064.5762290676,"t":1714161600}
+{"o":7519.752943294,"h":7542.8456103955,"l":7454.9638065662,"c":7505.705549073,"v":314123.253472189,"t":1714165200}
+{"o":7505.705549073,"h":7513.516885416,"l":7301.7417452473,"c":7328.8176530757,"v":494991.9559694025,"t":1714168800}
+{"o":7328.8176530757,"h":7368.1862072557,"l":7264.5799798681,"c":7324.4260043246,"v":510505.9718557947,"t":1714172400}
+{"o":7324.4260043246,"h":7377.4523718625,"l":7170.0011299231,"c":7245.2888068481,"v":605685.5022972911,"t":1714176000}
+{"o":7245.2888068481,"h":7252.1995373593,"l":6956.2744444011,"c":7109.5968535639,"v":744190.4751847814,"t":1714179600}
+{"o":7109.5968535639,"h":7216.6343723139,"l":7087.0901135169,"c":7129.170818594,"v":392756.7406295208,"t":1714183200}
+{"o":7129.170818594,"h":7209.6634002166,"l":7110.6990949083,"c":7179.3982157374,"v":336185.0636766378,"t":1714186800}
+{"o":7179.3982157374,"h":7228.6474149255,"l":7171.0196214703,"c":7214.3919114549,"v":326872.6043652624,"t":1714190400}
+{"o":7214.3919114549,"h":7222.8543966701,"l":7136.8885140649,"c":7168.8800854598,"v":318895.662309933,"t":1714194000}
+{"o":7168.8800854598,"h":7209.1601273305,"l":7129.3206442631,"c":7162.8401923663,"v":329788.5434155059,"t":1714197600}
+{"o":7162.8401923663,"h":7212.7748711822,"l":7154.1100553328,"c":7167.1780553756,"v":312621.274179651,"t":1714201200}
+{"o":7167.1780553756,"h":7202.6030339082,"l":7140.0600419406,"c":7158.0512775735,"v":258878.6520508506,"t":1714204800}
+{"o":7158.0512775735,"h":7198.4115356877,"l":7139.0593666489,"c":7162.2023175,"v":277969.9515292651,"t":1714208400}
+{"o":7162.2023175,"h":7182.2088285284,"l":7128.9557759144,"c":7142.797727981,"v":317583.2038286683,"t":1714212000}
+{"o":7142.797727981,"h":7188.0903277454,"l":7109.2954855748,"c":7154.4011966476,"v":381328.1072204228,"t":1714215600}
+{"o":7154.4011966476,"h":7250.6054747397,"l":7141.9236268847,"c":7227.6925918548,"v":378500.8642235592,"t":1714219200}
+{"o":7227.6925918548,"h":7369.7997635768,"l":7208.6573460596,"c":7310.499907822,"v":357359.1147229908,"t":1714222800}
+{"o":7310.499907822,"h":7361.7278822321,"l":7252.1173232234,"c":7275.5561892854,"v":387405.6586316804,"t":1714226400}
+{"o":7275.5561892854,"h":7310.6452821775,"l":7222.9636632312,"c":7245.4034543853,"v":385743.1454861152,"t":1714230000}
+{"o":7245.4034543853,"h":7305.9116374239,"l":7235.9002054547,"c":7277.550228353,"v":359237.9800427768,"t":1714233600}
+{"o":7277.550228353,"h":7497.6855433779,"l":7258.7398322936,"c":7456.8348753191,"v":414380.7433281915,"t":1714237200}
+{"o":7456.8348753191,"h":7503.3826045035,"l":7349.9438973776,"c":7437.2173483188,"v":464663.1133755957,"t":1714240800}
+{"o":7437.2173483188,"h":7494.1262218834,"l":7410.8412495011,"c":7489.7185286357,"v":281596.9824545392,"t":1714244400}
+{"o":7489.7185286357,"h":7537.3482091123,"l":7415.8309363602,"c":7433.3605382685,"v":286589.8120949581,"t":1714248000}
+{"o":7433.3605382685,"h":7449.4690470009,"l":7368.3408880657,"c":7397.6647781833,"v":272753.0021636431,"t":1714251600}
+{"o":7397.6647781833,"h":7420.8577357044,"l":7368.0015117173,"c":7402.4323602565,"v":274631.3346573066,"t":1714255200}
+{"o":7402.4323602565,"h":7472.5853508799,"l":7401.1635991325,"c":7441.517914764,"v":274606.6785503349,"t":1714258800}
+{"o":7441.517914764,"h":7486.3503420106,"l":7410.0056584189,"c":7470.4750959777,"v":300582.8197680037,"t":1714262400}
+{"o":7470.4750959777,"h":7547.1190257836,"l":7442.197092294,"c":7535.279518703,"v":279750.1570697902,"t":1714266000}
+{"o":7535.279518703,"h":7716.5598713076,"l":7503.2685495502,"c":7584.496122378,"v":398804.5536049353,"t":1714269600}
+{"o":7584.496122378,"h":7622.9545493405,"l":7538.9191882388,"c":7570.6220612803,"v":345876.0019544784,"t":1714273200}
+{"o":7570.6220612803,"h":7582.8847190004,"l":7498.5576879674,"c":7528.6357211677,"v":252095.5638791799,"t":1714276800}
+{"o":7528.6357211677,"h":7602.4992440996,"l":7495.1339282062,"c":7555.1999388049,"v":367254.5635347785,"t":1714280400}
+{"o":7555.1999388049,"h":7584.1768750006,"l":7526.5423048705,"c":7573.9367524712,"v":255921.8368350926,"t":1714284000}
+{"o":7573.9367524712,"h":7605.9521012935,"l":7543.2963324594,"c":7555.6534760256,"v":272546.2955430678,"t":1714287600}
+{"o":7555.6534760256,"h":7584.3319880422,"l":7490.3745041595,"c":7508.7237264207,"v":297465.8628070836,"t":1714291200}
+{"o":7508.7237264207,"h":7542.9212402647,"l":7477.4018793885,"c":7495.0353094115,"v":402124.7165408551,"t":1714294800}
+{"o":7495.0353094115,"h":7513.5671957604,"l":7438.8281187395,"c":7489.9254457783,"v":291145.2062770055,"t":1714298400}
+{"o":7489.9254457783,"h":7501.9901522273,"l":7417.0072900507,"c":7433.9645929644,"v":273191.3334072767,"t":1714302000}
+{"o":7433.9645929644,"h":7471.3024055691,"l":7420.5024886509,"c":7461.6356311073,"v":262821.7095021085,"t":1714305600}
+{"o":7461.6356311073,"h":7524.9209471441,"l":7436.1688512831,"c":7507.751331542,"v":300278.1869500582,"t":1714309200}
+{"o":7507.751331542,"h":7513.3432310522,"l":7457.033122417,"c":7483.2262835795,"v":376358.4587155574,"t":1714312800}
+{"o":7483.2262835795,"h":7510.0839925555,"l":7463.0479422169,"c":7472.8025992832,"v":372263.411560921,"t":1714316400}
+{"o":7472.8025992832,"h":7522.9144997953,"l":7464.700969105,"c":7498.3317520046,"v":372747.3835572156,"t":1714320000}
+{"o":7498.3317520046,"h":7531.3207600239,"l":7477.2097796399,"c":7529.1843732023,"v":303296.5760293212,"t":1714323600}
+{"o":7529.1843732023,"h":7579.5347140341,"l":7500.5135084402,"c":7571.3185775644,"v":332936.3721642818,"t":1714327200}
+{"o":7571.3185775644,"h":7579.3367539584,"l":7479.6032814837,"c":7486.3592420334,"v":319572.4789362359,"t":1714330800}
+{"o":7486.3592420334,"h":7497.6683660148,"l":7422.2028089879,"c":7465.0615202693,"v":286141.0907265401,"t":1714334400}
+{"o":7465.0615202693,"h":8001.6073601317,"l":7433.0930924492,"c":7957.5326506331,"v":294781.772918627,"t":1714338000}
+{"o":7957.5326506331,"h":7979.5511022022,"l":7789.177404971,"c":7830.4583334064,"v":395504.5120243416,"t":1714341600}
+{"o":7830.4583334064,"h":7830.7158017565,"l":7715.9834266938,"c":7771.5230730344,"v":382845.261557417,"t":1714345200}
+{"o":7771.5230730344,"h":7823.7131879815,"l":7739.7309281033,"c":7793.8418304635,"v":380763.1814453778,"t":1714348800}
+{"o":7793.8418304635,"h":7827.7180244138,"l":7749.9169915364,"c":7806.5602685105,"v":644008.3897865817,"t":1714352400}
+{"o":7806.5602685105,"h":7819.0077653758,"l":7651.9214395302,"c":7680.5604999389,"v":597445.8894483106,"t":1714356000}
+{"o":7680.5604999389,"h":7696.4971144513,"l":7588.4742358175,"c":7602.9662742213,"v":453091.7031476182,"t":1714359600}
+{"o":7602.9662742213,"h":7690.2939770267,"l":7570.251188239,"c":7670.2913523515,"v":455186.9658860646,"t":1714363200}
+{"o":7670.2913523515,"h":7707.8409960725,"l":7630.3441189049,"c":7700.1171451989,"v":302352.9050135968,"t":1714366800}
+{"o":7700.1171451989,"h":7703.4404061976,"l":7553.6845640741,"c":7600.4846352619,"v":393077.4908745327,"t":1714370400}
+{"o":7600.4846352619,"h":7626.2743711639,"l":7569.4641468582,"c":7600.7931168137,"v":361949.6821025995,"t":1714374000}
+{"o":7600.7931168137,"h":7618.1541520712,"l":7532.1575148678,"c":7596.5842659825,"v":304389.8497314777,"t":1714377600}
+{"o":7596.5842659825,"h":7664.5448482617,"l":7576.1898151376,"c":7634.190174151,"v":334569.522230992,"t":1714381200}
+{"o":7634.190174151,"h":7702.4919828467,"l":7588.7801180507,"c":7619.2335739836,"v":328788.5810724763,"t":1714384800}
+{"o":7619.2335739836,"h":7633.778740534,"l":7561.9060461204,"c":7586.1878803894,"v":286950.1948648567,"t":1714388400}
+{"o":7586.1878803894,"h":7661.0127555934,"l":7542.5466084507,"c":7658.3549577966,"v":457369.5747427269,"t":1714392000}
+{"o":7658.3549577966,"h":7698.7863470007,"l":7551.4148813616,"c":7591.8597726791,"v":513259.7194112206,"t":1714395600}
+{"o":7591.8597726791,"h":7741.3487935821,"l":7569.1605019711,"c":7698.721304009,"v":497136.6791033817,"t":1714399200}
+{"o":7698.721304009,"h":7726.5316654231,"l":7640.6504285546,"c":7691.4818820025,"v":446407.7569362079,"t":1714402800}
+{"o":7691.4818820025,"h":7699.8274109284,"l":7511.5467259097,"c":7530.8353086845,"v":490046.4534163657,"t":1714406400}
+{"o":7530.8353086845,"h":7660.5907395899,"l":7515.2881886488,"c":7608.7914131552,"v":595970.7321497663,"t":1714410000}
+{"o":7608.7914131552,"h":7613.4500127167,"l":7525.5487475556,"c":7575.0686498023,"v":478968.2079593412,"t":1714413600}
+{"o":7575.0686498023,"h":7623.4963256523,"l":7522.9626539455,"c":7599.9953132241,"v":572484.7093818618,"t":1714417200}
+{"o":7599.9953132241,"h":7643.3862860135,"l":7565.8702719585,"c":7600.1385504575,"v":517192.0741816509,"t":1714420800}
+{"o":7600.1385504575,"h":7623.1178363694,"l":7545.6665181901,"c":7599.2261210849,"v":354155.9336593276,"t":1714424400}
+{"o":7599.2261210849,"h":7776.2523057285,"l":7586.719950683,"c":7748.994866442,"v":449871.6879492207,"t":1714428000}
+{"o":7748.994866442,"h":7814.2959275208,"l":7690.7315255483,"c":7759.3449197576,"v":437751.9426758788,"t":1714431600}
+{"o":7759.3449197576,"h":7876.0774700061,"l":7709.5962745401,"c":7836.6021172046,"v":385113.5966737455,"t":1714435200}
+{"o":7836.6021172046,"h":7848.0610733409,"l":7688.338951543,"c":7690.5854588528,"v":381507.5867226537,"t":1714438800}
+{"o":7690.5854588528,"h":7753.7022206291,"l":7599.5139137994,"c":7728.654639705,"v":396335.0385047022,"t":1714442400}
+{"o":7728.654639705,"h":7742.6229656086,"l":7670.6890186075,"c":7687.2427155447,"v":301795.0991259447,"t":1714446000}
+{"o":7687.2427155447,"h":7710.2592744853,"l":7581.542832207,"c":7639.1115761038,"v":357258.1511969378,"t":1714449600}
+{"o":7639.1115761038,"h":7662.7591484125,"l":7571.8149246949,"c":7620.0942908607,"v":325608.0789964203,"t":1714453200}
+{"o":7620.0942908607,"h":7678.6488686194,"l":7584.8788585221,"c":7650.9571878797,"v":323616.2552957647,"t":1714456800}
+{"o":7650.9571878797,"h":7670.3162390446,"l":7602.6322080946,"c":7604.8006878297,"v":248334.658436988,"t":1714460400}
+{"o":7604.8006878297,"h":7634.5957542004,"l":7334.2420183798,"c":7372.1504282943,"v":507783.0729834293,"t":1714464000}
+{"o":7372.1504282943,"h":7417.1974370985,"l":7214.2793495294,"c":7326.7688452398,"v":473558.9076866484,"t":1714467600}
+{"o":7326.7688452398,"h":7362.5055292108,"l":7289.2045910147,"c":7325.3231969286,"v":328058.0427095221,"t":1714471200}
+{"o":7325.3231969286,"h":7326.2910005107,"l":7219.0534546466,"c":7250.669586191,"v":445482.5220257145,"t":1714474800}
+{"o":7250.669586191,"h":7283.4834203036,"l":7140.5848501907,"c":7265.1492776216,"v":667878.3396691757,"t":1714478400}
+{"o":7265.1492776216,"h":7292.4592540615,"l":7166.4404695314,"c":7187.6420720525,"v":467761.0436535918,"t":1714482000}
+{"o":7187.6420720525,"h":7339.7900575084,"l":7172.6857837916,"c":7253.0924337119,"v":628858.4280888336,"t":1714485600}
+{"o":7253.0924337119,"h":7294.3213642441,"l":7132.0335808082,"c":7193.9846577277,"v":580269.6728603654,"t":1714489200}
+{"o":7193.9846577277,"h":7193.9846577277,"l":6930.4848242712,"c":7070.5024319721,"v":1029596.1656846628,"t":1714492800}
+{"o":7070.5024319721,"h":7092.930728043,"l":6964.9507049966,"c":7018.9039795104,"v":636035.0581685108,"t":1714496400}
+{"o":7018.9039795104,"h":7055.4536705818,"l":6948.6492484031,"c":6989.8404317728,"v":490479.2996370691,"t":1714500000}
+{"o":6989.8404317728,"h":7028.2031133699,"l":6820.5937093673,"c":6915.4344876829,"v":720410.58378526,"t":1714503600}
+{"o":6915.4344876829,"h":7088.8565728059,"l":6911.3733283984,"c":7031.3044272478,"v":657063.4898960931,"t":1714507200}
+{"o":7031.3044272478,"h":7121.7654531354,"l":7027.5414370217,"c":7073.8930318436,"v":482561.6628578014,"t":1714510800}
+{"o":7073.8930318436,"h":7249.4465334803,"l":7068.5780896412,"c":7169.9173443679,"v":621147.2488417669,"t":1714514400}
+{"o":7169.9173443679,"h":7919.8606536547,"l":7108.1400743328,"c":7851.3398429328,"v":349260.032948036,"t":1714518000}
+{"o":7851.3398429328,"h":7888.0832338675,"l":7716.3062353872,"c":7750.6101489909,"v":432269.3632505155,"t":1714521600}
+{"o":7750.6101489909,"h":7897.6018144622,"l":7706.8004399194,"c":7861.1352663871,"v":434266.353616241,"t":1714525200}
+{"o":7861.1352663871,"h":7880.7811320086,"l":7670.2267058616,"c":7749.997576502,"v":486073.5629045302,"t":1714528800}
+{"o":7749.997576502,"h":7841.7848361426,"l":7723.5791692809,"c":7816.276026542,"v":375906.6625523931,"t":1714532400}
+{"o":7816.276026542,"h":7862.5662457066,"l":7784.3226932622,"c":7798.4191866059,"v":324998.772212273,"t":1714536000}
+{"o":7798.4191866059,"h":7845.0088856471,"l":7722.8127994418,"c":7749.3753094461,"v":328234.3625485898,"t":1714539600}
+{"o":7749.3753094461,"h":7772.5043235362,"l":7589.1815387341,"c":7612.1286487227,"v":421240.1010215094,"t":1714543200}
+{"o":7612.1286487227,"h":7646.6403086838,"l":7195.1759831794,"c":7465.745485552,"v":983470.1183329273,"t":1714546800}
+{"o":7465.745485552,"h":7569.6329342119,"l":7350.1790022079,"c":7549.4165012842,"v":725566.9272893058,"t":1714550400}
+{"o":7549.4165012842,"h":7642.0752838092,"l":7516.803248082,"c":7527.2490516879,"v":455152.3464369313,"t":1714554000}
+{"o":7527.2490516879,"h":7606.3358994539,"l":7499.5357521189,"c":7586.8075666353,"v":444386.1205916345,"t":1714557600}
+{"o":7586.8075666353,"h":7673.0059176729,"l":7561.2754625361,"c":7664.2661675853,"v":335281.9938560175,"t":1714561200}
+{"o":7664.2661675853,"h":7790.6976088346,"l":7632.8015474515,"c":7718.8877721971,"v":510327.0037853391,"t":1714564800}
+{"o":7718.8877721971,"h":7739.0467517442,"l":7608.3685669258,"c":7691.1448818323,"v":559922.8361344911,"t":1714568400}
+{"o":7691.1448818323,"h":7733.8285028915,"l":7620.1984219338,"c":7694.3855601856,"v":430918.8415553063,"t":1714572000}
+{"o":7694.3855601856,"h":7702.3707237484,"l":7570.3701070332,"c":7689.4285974251,"v":630362.1780539193,"t":1714575600}
+{"o":7689.4285974251,"h":7895.7587851762,"l":7644.5825211789,"c":7760.6688891463,"v":572640.8806812873,"t":1714579200}
+{"o":7760.6688891463,"h":7959.5602649145,"l":7716.2444134865,"c":7907.8430539293,"v":661795.3418421536,"t":1714582800}
+{"o":7907.8430539293,"h":8479.0553904318,"l":7883.4889147991,"c":8352.4234354161,"v":1300273.8489589174,"t":1714586400}
+{"o":8352.4234354161,"h":8440.5586573362,"l":7493.285193071,"c":7552.1727327093,"v":1147248.8543419212,"t":1714590000}
+{"o":7552.1727327093,"h":7755.0118426661,"l":7498.5048576899,"c":7674.9710103107,"v":1104464.2292049474,"t":1714593600}
+{"o":7674.9710103107,"h":7832.1046531523,"l":7625.2215606074,"c":7762.0746583545,"v":573636.1810881272,"t":1714597200}
+{"o":7762.0746583545,"h":7829.1537624633,"l":7716.4602131486,"c":7761.900629492,"v":453476.8520151073,"t":1714600800}
+{"o":7761.900629492,"h":7865.8372966694,"l":7736.0320803308,"c":7837.1812678755,"v":402365.107284517,"t":1714604400}
+{"o":7837.1812678755,"h":7858.7101732808,"l":7632.5278670845,"c":7651.4253781431,"v":466324.753738632,"t":1714608000}
+{"o":7651.4253781431,"h":7686.5359526612,"l":7512.5184208313,"c":7549.0513256718,"v":449956.6208900909,"t":1714611600}
+{"o":7549.0513256718,"h":7600.6449127712,"l":7490.9034792298,"c":7544.8538371514,"v":401264.1687454149,"t":1714615200}
+{"o":7544.8538371514,"h":7626.9527332132,"l":7534.8478673915,"c":7571.3504750165,"v":417754.3727176984,"t":1714618800}
+{"o":7571.3504750165,"h":7633.1330407887,"l":7514.4790647256,"c":7547.1582291893,"v":358837.1808018787,"t":1714622400}
+{"o":7547.1582291893,"h":7556.9013004876,"l":7464.4838152338,"c":7542.0702082255,"v":337725.4835277227,"t":1714626000}
+{"o":7542.0702082255,"h":7592.51900804,"l":7528.376636235,"c":7555.9483045341,"v":288411.8783292546,"t":1714629600}
+{"o":7555.9483045341,"h":7767.3786489998,"l":7546.4082148246,"c":7651.0938100122,"v":380011.0506244995,"t":1714633200}
+{"o":7651.0938100122,"h":7801.783439844,"l":7635.7531365941,"c":7766.1238413879,"v":332732.7812544664,"t":1714636800}
+{"o":7766.1238413879,"h":7794.6805492788,"l":7712.8194445775,"c":7783.2145323115,"v":306141.2176869152,"t":1714640400}
+{"o":7783.2145323115,"h":7888.3970884466,"l":7732.8077855324,"c":7833.6902823027,"v":443706.6144340368,"t":1714644000}
+{"o":7833.6902823027,"h":8107.6317490221,"l":7823.5502423758,"c":8078.2743306928,"v":737239.4069069278,"t":1714647600}
+{"o":8078.2743306928,"h":8103.0334722254,"l":7968.1591789245,"c":7980.3084018641,"v":609911.3031814316,"t":1714651200}
+{"o":7980.3084018641,"h":8015.4913780574,"l":7890.4556876777,"c":7911.3806929494,"v":550225.4925060548,"t":1714654800}
+{"o":7911.3806929494,"h":8113.7711781196,"l":7867.8736085078,"c":8079.4410526219,"v":615826.1064128111,"t":1714658400}
+{"o":8079.4410526219,"h":8183.676797342,"l":8054.3728618476,"c":8102.4130487198,"v":723134.7254298682,"t":1714662000}
+{"o":8102.4130487198,"h":8113.7432608639,"l":8024.1121965293,"c":8024.4450914974,"v":517399.5115420643,"t":1714665600}
+{"o":8024.4450914974,"h":8145.9271933972,"l":8010.8442056496,"c":8100.0646998935,"v":519272.6762358466,"t":1714669200}
+{"o":8100.0646998935,"h":8132.7065028672,"l":8025.6735598684,"c":8035.322605761,"v":452208.7731800802,"t":1714672800}
+{"o":8035.322605761,"h":8058.7134216638,"l":7979.8748484676,"c":8044.7308051272,"v":403397.6233072513,"t":1714676400}
+{"o":8044.7308051272,"h":8083.2640585217,"l":7899.0938720646,"c":7958.5930179401,"v":460959.4422545616,"t":1714680000}
+{"o":7958.5930179401,"h":8083.5829830264,"l":7944.9783804737,"c":8074.8050041631,"v":522270.1463114295,"t":1714683600}
+{"o":8074.8050041631,"h":8197.7823211984,"l":8035.3833572797,"c":8091.3697192818,"v":512476.5880383356,"t":1714687200}
+{"o":8091.3697192818,"h":8117.4591316991,"l":8013.4701267123,"c":8017.6593204484,"v":350058.141144991,"t":1714690800}
+{"o":8017.6593204484,"h":8109.94291335,"l":7964.5889795642,"c":8034.3028518412,"v":400395.2434802645,"t":1714694400}
+{"o":8034.3028518412,"h":8231.0996781751,"l":8019.9257107172,"c":8130.5230796888,"v":485699.7601407592,"t":1714698000}
+{"o":8130.5230796888,"h":8260.1225849749,"l":8106.0116613138,"c":8140.8043165929,"v":479720.0360298718,"t":1714701600}
+{"o":8140.8043165929,"h":8246.6528445727,"l":8137.5095905159,"c":8212.9515487209,"v":498682.5422275321,"t":1714705200}
+{"o":8212.9515487209,"h":8249.8619102136,"l":8143.4085734492,"c":8160.1545803027,"v":458992.6997060739,"t":1714708800}
+{"o":8160.1545803027,"h":8210.3641792235,"l":8095.2720457265,"c":8116.8794136955,"v":374817.6689112451,"t":1714712400}
+{"o":8116.8794136955,"h":8133.6274288342,"l":8053.5694848978,"c":8072.7909067141,"v":304211.1991535303,"t":1714716000}
+{"o":8072.7909067141,"h":8116.3024951713,"l":7967.2546992174,"c":7996.9341011792,"v":319997.6435488557,"t":1714719600}
+{"o":7996.9341011792,"h":8081.4897724704,"l":7719.9964565943,"c":7760.4656356034,"v":320446.7957609891,"t":1714723200}
+{"o":7760.4656356034,"h":7858.0081866978,"l":7731.4074619916,"c":7824.3971727814,"v":299749.8503782786,"t":1714726800}
+{"o":7824.3971727814,"h":7846.9112365577,"l":7691.6977659071,"c":7748.7778259808,"v":308330.381411977,"t":1714730400}
+{"o":7748.7778259808,"h":7760.2178239165,"l":7676.694795205,"c":7728.3971894208,"v":308307.1023793949,"t":1714734000}
+{"o":7728.3971894208,"h":8051.2492361716,"l":7704.5279811939,"c":8016.6954630339,"v":695946.4074173485,"t":1714737600}
+{"o":8016.6954630339,"h":8132.3605128308,"l":7973.2462749152,"c":8072.4260438665,"v":755889.1133652554,"t":1714741200}
+{"o":8072.4260438665,"h":8125.8263749032,"l":7975.2134344542,"c":8053.656952687,"v":630261.8321933051,"t":1714744800}
+{"o":8053.656952687,"h":8083.7733029364,"l":7954.2239919816,"c":8020.3155702092,"v":460190.7521314292,"t":1714748400}
+{"o":8020.3155702092,"h":8083.2079395298,"l":7989.9134871629,"c":8003.2480318195,"v":493504.4358118487,"t":1714752000}
+{"o":8003.2480318195,"h":8047.1762116937,"l":7973.63340813,"c":8031.2469786761,"v":627327.0169965916,"t":1714755600}
+{"o":8031.2469786761,"h":8070.7857164996,"l":7726.2059537535,"c":7740.860940801,"v":389127.5845787178,"t":1714759200}
+{"o":7740.860940801,"h":7801.6361748859,"l":7703.6013342183,"c":7800.4246750122,"v":417539.1014505498,"t":1714762800}
+{"o":7800.4246750122,"h":7922.8100946474,"l":7634.257069562,"c":7712.704953807,"v":498965.0933504321,"t":1714766400}
+{"o":7712.704953807,"h":7746.4417134624,"l":7644.4588788142,"c":7677.0591002838,"v":384260.3505796412,"t":1714770000}
+{"o":7677.0591002838,"h":7721.6441499702,"l":7663.0919006353,"c":7694.95818108,"v":363913.705139551,"t":1714773600}
+{"o":7694.95818108,"h":7781.3249600354,"l":7684.1462293093,"c":7710.6207134858,"v":465364.7850509844,"t":1714777200}
+{"o":7710.6207134858,"h":7777.3195517709,"l":7695.4022825688,"c":7740.094103452,"v":443544.2379762914,"t":1714780800}
+{"o":7740.094103452,"h":7770.611826072,"l":7685.2058469207,"c":7694.7027830722,"v":419653.1424857898,"t":1714784400}
+{"o":7694.7027830722,"h":7726.3461083311,"l":7629.1248367294,"c":7704.1202638164,"v":386324.2571682443,"t":1714788000}
+{"o":7704.1202638164,"h":7761.8663058084,"l":7694.0772500046,"c":7738.0712908927,"v":328174.4511563688,"t":1714791600}
+{"o":7738.0712908927,"h":7852.0071426516,"l":7728.4669481937,"c":7803.9568346675,"v":377658.4119822931,"t":1714795200}
+{"o":7803.9568346675,"h":7817.8494826054,"l":7732.8475462857,"c":7784.3071820682,"v":371071.2779672759,"t":1714798800}
+{"o":7784.3071820682,"h":7802.3873300388,"l":7722.079272802,"c":7728.3109537552,"v":291445.3713797626,"t":1714802400}
+{"o":7728.3109537552,"h":7753.2991964948,"l":7705.7716374372,"c":7721.5380835647,"v":306176.7217458256,"t":1714806000}
+{"o":7721.5380835647,"h":7793.1211318913,"l":7713.1927869709,"c":7776.7121520785,"v":313730.1703833897,"t":1714809600}
+{"o":7776.7121520785,"h":7793.501245546,"l":7743.2959149715,"c":7774.9138536211,"v":299069.4350295624,"t":1714813200}
+{"o":7774.9138536211,"h":7997.4379130264,"l":7742.2302080475,"c":7982.6983341279,"v":405268.9500684027,"t":1714816800}
+{"o":7982.6983341279,"h":7996.1040210553,"l":7831.2314116436,"c":7854.0275234829,"v":556742.5064016241,"t":1714820400}
+{"o":7854.0275234829,"h":7942.0122018053,"l":7834.3529582184,"c":7941.4039416536,"v":470833.6841520905,"t":1714824000}
+{"o":7941.4039416536,"h":7955.799810219,"l":7815.7887576759,"c":7879.2518563127,"v":446061.7080981859,"t":1714827600}
+{"o":7879.2518563127,"h":7992.0503419941,"l":7822.8662579898,"c":7865.3954122163,"v":468311.0749306729,"t":1714831200}
+{"o":7865.3954122163,"h":7988.8259137686,"l":7803.1239200887,"c":7944.1835263408,"v":401917.4848006013,"t":1714834800}
+{"o":7944.1835263408,"h":7984.4230462041,"l":7889.6371000276,"c":7974.1408110763,"v":417499.0338032331,"t":1714838400}
+{"o":7974.1408110763,"h":8140.7430309528,"l":7891.2494067114,"c":8105.7626488265,"v":468476.0872005747,"t":1714842000}
+{"o":8105.7626488265,"h":8169.902111667,"l":8072.7439602376,"c":8133.7028163884,"v":429373.0297789203,"t":1714845600}
+{"o":8133.7028163884,"h":8176.5249744086,"l":8117.1201466022,"c":8168.0423903079,"v":327811.6892363299,"t":1714849200}
+{"o":8168.0423903079,"h":8194.5661634138,"l":8136.4554729821,"c":8150.9922930904,"v":354236.2936798496,"t":1714852800}
+{"o":8150.9922930904,"h":8190.8941667662,"l":8077.677552368,"c":8114.0565718293,"v":329599.0301711498,"t":1714856400}
+{"o":8114.0565718293,"h":8134.5709460293,"l":8076.0778488207,"c":8086.1998492066,"v":284262.3791072576,"t":1714860000}
+{"o":8086.1998492066,"h":8120.1378568483,"l":8076.8461509288,"c":8091.3209297445,"v":292788.1923285868,"t":1714863600}
+{"o":8091.3209297445,"h":8156.4256186831,"l":7995.1147074836,"c":8039.251360791,"v":427229.0478893737,"t":1714867200}
+{"o":8039.251360791,"h":8059.1072097533,"l":7930.5706979762,"c":8007.7312174954,"v":450886.2863941264,"t":1714870800}
+{"o":8007.7312174954,"h":8063.486451353,"l":7996.2158875461,"c":8003.5176185838,"v":328084.5527354429,"t":1714874400}
+{"o":8003.5176185838,"h":8017.099585259,"l":7941.4300836002,"c":8009.174366642,"v":287835.6182495467,"t":1714878000}
+{"o":8009.174366642,"h":8028.0874094204,"l":7981.0058303011,"c":8015.6998233333,"v":286049.6381275433,"t":1714881600}
+{"o":8015.6998233333,"h":8088.1305947195,"l":7987.6049932144,"c":8006.3033438634,"v":426084.2900899179,"t":1714885200}
+{"o":8006.3033438634,"h":8153.7462580481,"l":7982.6823308032,"c":8109.7808871417,"v":422516.5943698511,"t":1714888800}
+{"o":8109.7808871417,"h":8198.9401419009,"l":8095.6682663281,"c":8169.6670901711,"v":369223.1625599678,"t":1714892400}
+{"o":8169.6670901711,"h":8230.911053218,"l":8147.2775535487,"c":8182.5995780013,"v":365558.1285414526,"t":1714896000}
+{"o":8182.5995780013,"h":8190.9632788878,"l":8136.482640451,"c":8174.4542984442,"v":290831.641865888,"t":1714899600}
+{"o":8174.4542984442,"h":8200.8327359442,"l":8141.3182337561,"c":8192.0943033187,"v":258190.9399871685,"t":1714903200}
+{"o":8192.0943033187,"h":8233.2063960621,"l":8166.6532993877,"c":8223.6536231855,"v":236577.3071969306,"t":1714906800}
+{"o":8223.6536231855,"h":8239.7500749646,"l":8171.4279299767,"c":8183.1133398462,"v":319476.8360548702,"t":1714910400}
+{"o":8183.1133398462,"h":8267.9034258912,"l":8150.0794557928,"c":8238.7770630104,"v":367547.3486291084,"t":1714914000}
+{"o":8238.7770630104,"h":8302.4649800938,"l":8176.9819470577,"c":8291.3182595863,"v":363148.9596290379,"t":1714917600}
+{"o":8291.3182595863,"h":8300.2066394312,"l":8243.7503398113,"c":8269.8184415842,"v":421378.1769011546,"t":1714921200}
+{"o":8269.8184415842,"h":8292.1898415633,"l":8216.8647854034,"c":8253.2050073533,"v":389583.3557462874,"t":1714924800}
+{"o":8253.2050073533,"h":8310.652167535,"l":8220.794661452,"c":8232.02928165,"v":424451.6256224328,"t":1714928400}
+{"o":8232.02928165,"h":8244.9342427419,"l":8172.6840663183,"c":8193.9504742379,"v":468066.162104828,"t":1714932000}
+{"o":8193.9504742379,"h":8809.6594166087,"l":8169.2098037045,"c":8770.4648998401,"v":425009.6091520548,"t":1714935600}
+{"o":8770.4648998401,"h":8772.4192230949,"l":8699.0539138812,"c":8734.2296737076,"v":431124.9541561119,"t":1714939200}
+{"o":8734.2296737076,"h":8750.2621660605,"l":8689.3990393494,"c":8743.2895613323,"v":348622.0432974086,"t":1714942800}
+{"o":8743.2895613323,"h":8749.2350621762,"l":8687.4037968643,"c":8720.9211233478,"v":420557.0697962043,"t":1714946400}
+{"o":8720.9211233478,"h":8786.7895550918,"l":8711.8324453722,"c":8751.0297820579,"v":367373.8126512507,"t":1714950000}
+{"o":8751.0297820579,"h":8846.6289872225,"l":8730.8006994237,"c":8828.8757400897,"v":340117.0885541415,"t":1714953600}
+{"o":8828.8757400897,"h":8896.4125850756,"l":8799.6403681354,"c":8815.3476412293,"v":458883.45572194,"t":1714957200}
+{"o":8815.3476412293,"h":9431.4144342676,"l":8765.8909287813,"c":9330.1980854726,"v":393984.5241281788,"t":1714960800}
+{"o":9330.1980854726,"h":9358.2163394168,"l":9283.0636642374,"c":9341.6488882327,"v":345244.7725977123,"t":1714964400}
+{"o":9341.6488882327,"h":9476.1373611014,"l":9315.7508959708,"c":9443.9865395263,"v":366724.0709934985,"t":1714968000}
+{"o":9443.9865395263,"h":9512.9124605002,"l":9400.9816186858,"c":9493.5482423927,"v":358439.0234044139,"t":1714971600}
+{"o":9493.5482423927,"h":9628.8437388283,"l":9472.8263710715,"c":9499.9647115323,"v":380736.7277150555,"t":1714975200}
+{"o":9499.9647115323,"h":9550.9114104787,"l":9429.6699089479,"c":9491.6639343052,"v":334369.5005666344,"t":1714978800}
+{"o":9491.6639343052,"h":9873.7528120241,"l":9491.6639343052,"c":9857.3779405383,"v":624812.1895624319,"t":1714982400}
+{"o":9857.3779405383,"h":9989.1543451075,"l":9850.1436901928,"c":9974.5655502609,"v":560916.7523568112,"t":1714986000}
+{"o":9974.5655502609,"h":10017.2111257077,"l":9684.2846197022,"c":9739.348325567,"v":545914.3828620187,"t":1714989600}
+{"o":9739.348325567,"h":9876.045791541,"l":9732.0040200921,"c":9832.3476514214,"v":532148.6393963469,"t":1714993200}
+{"o":9832.3476514214,"h":9867.6361573067,"l":9563.7297744042,"c":9641.0987127933,"v":532110.7868335226,"t":1714996800}
+{"o":9641.0987127933,"h":9866.4972870798,"l":9610.8478026392,"c":9811.7121041493,"v":650113.0899887944,"t":1715000400}
+{"o":9811.7121041493,"h":9972.6218357932,"l":9734.0543453368,"c":9745.6679482179,"v":569080.959615125,"t":1715004000}
+{"o":9745.6679482179,"h":9867.0090932123,"l":9636.4551127831,"c":9824.9920824005,"v":576902.5454170466,"t":1715007600}
+{"o":9824.9920824005,"h":9844.5551437067,"l":9655.8497291124,"c":9682.8770452975,"v":467998.854712869,"t":1715011200}
+{"o":9682.8770452975,"h":9790.0938550107,"l":9574.2734437971,"c":9660.3003799477,"v":535972.3486341262,"t":1715014800}
+{"o":9660.3003799477,"h":9791.3917683517,"l":9647.8528105775,"c":9765.6509084857,"v":509579.4636566814,"t":1715018400}
+{"o":9765.6509084857,"h":9793.90842955,"l":9641.0053702233,"c":9791.4312703957,"v":565931.7373895682,"t":1715022000}
+{"o":9791.4312703957,"h":9907.7791040285,"l":9746.5401548909,"c":9861.9046585308,"v":459458.7528509038,"t":1715025600}
+{"o":9861.9046585308,"h":9943.9239827637,"l":9838.5467633213,"c":9931.520218769,"v":402172.4802217617,"t":1715029200}
+{"o":9931.520218769,"h":9936.1599061821,"l":9842.1291671442,"c":9870.1700367756,"v":364815.0878557929,"t":1715032800}
+{"o":9870.1700367756,"h":9870.1700367756,"l":9735.7845970254,"c":9757.312035473,"v":346424.8445139198,"t":1715036400}
+{"o":9757.312035473,"h":9872.1845015795,"l":9701.2582077731,"c":9801.1722049926,"v":427201.3747222261,"t":1715040000}
+{"o":9801.1722049926,"h":10124.8131052623,"l":9782.491970885,"c":10055.2189149767,"v":497862.6341972569,"t":1715043600}
+{"o":10055.2189149767,"h":10087.7643837205,"l":9956.1545925595,"c":10011.2174188678,"v":398426.8493539892,"t":1715047200}
+{"o":10011.2174188678,"h":10017.5453426405,"l":9650.3023978754,"c":9826.2093140735,"v":526407.6724289489,"t":1715050800}
+{"o":9826.2093140735,"h":9949.5881624328,"l":9816.8049138092,"c":9896.8752391835,"v":375117.2383624504,"t":1715054400}
+{"o":9896.8752391835,"h":9949.0775851314,"l":9827.7850169914,"c":9895.6272259237,"v":375575.2997115566,"t":1715058000}
+{"o":9895.6272259237,"h":9927.1897319725,"l":9776.184678219,"c":9849.0285779912,"v":345721.9757222963,"t":1715061600}
+{"o":9849.0285779912,"h":9978.0201026441,"l":9806.2883302744,"c":9908.0139390191,"v":501574.3079153833,"t":1715065200}
+{"o":9908.0139390191,"h":10143.2228007408,"l":9884.0779835044,"c":10106.7024332376,"v":533121.7915434522,"t":1715068800}
+{"o":10106.7024332376,"h":10173.0898370759,"l":10041.267397219,"c":10046.996769548,"v":375041.4667878007,"t":1715072400}
+{"o":10046.996769548,"h":10078.205721343,"l":9950.7302082059,"c":10015.3156349166,"v":343162.5302736011,"t":1715076000}
+{"o":10015.3156349166,"h":10032.7364821853,"l":9882.1309187818,"c":9890.6617680686,"v":375526.2595364002,"t":1715079600}
+{"o":9890.6617680686,"h":9945.5352843759,"l":9844.2377307223,"c":9920.0978801688,"v":455004.3521746921,"t":1715083200}
+{"o":9920.0978801688,"h":9939.1942671388,"l":9750.7569804372,"c":9788.4767853241,"v":519163.7833568929,"t":1715086800}
+{"o":9788.4767853241,"h":9953.0320263499,"l":9717.6438788329,"c":9943.7554327865,"v":547265.3941764049,"t":1715090400}
+{"o":9943.7554327865,"h":10034.8941135325,"l":9844.6155790535,"c":9878.7882519422,"v":469050.8972053264,"t":1715094000}
+{"o":9878.7882519422,"h":9929.6910477904,"l":9807.4635006021,"c":9906.4136178319,"v":417348.4739622694,"t":1715097600}
+{"o":9906.4136178319,"h":9908.7715382897,"l":9752.4540531539,"c":9788.3572183853,"v":404220.9737218165,"t":1715101200}
+{"o":9788.3572183853,"h":9801.9998372354,"l":9622.3190603908,"c":9687.3031559211,"v":563290.4642661726,"t":1715104800}
+{"o":9687.3031559211,"h":9695.5395786792,"l":9623.3176525761,"c":9652.8544998348,"v":454371.2051866875,"t":1715108400}
+{"o":9652.8544998348,"h":9730.7178377908,"l":9629.949256538,"c":9664.5198162806,"v":515041.4004053295,"t":1715112000}
+{"o":9664.5198162806,"h":9716.6626043407,"l":9559.8589590398,"c":9635.2567976793,"v":529203.9030004516,"t":1715115600}
+{"o":9635.2567976793,"h":9657.6198203791,"l":9549.537421699,"c":9571.0521897831,"v":698453.710698124,"t":1715119200}
+{"o":9571.0521897831,"h":9582.1861693153,"l":9436.3177159119,"c":9446.1604035304,"v":589338.2681627488,"t":1715122800}
+{"o":9446.1604035304,"h":9552.135114769,"l":9400.9715734924,"c":9520.2577795526,"v":609252.9020813246,"t":1715126400}
+{"o":9520.2577795526,"h":9534.8207070757,"l":9447.6577237935,"c":9481.1923878634,"v":397172.2043838434,"t":1715130000}
+{"o":9481.1923878634,"h":9572.231206114,"l":9473.5694353886,"c":9525.1453368916,"v":304340.2679928442,"t":1715133600}
+{"o":9525.1453368916,"h":9551.8223959793,"l":9460.820061119,"c":9541.3751368745,"v":318264.2413967191,"t":1715137200}
+{"o":9541.3751368745,"h":9559.0292635688,"l":9350.0354969415,"c":9403.8361534183,"v":332554.0686371057,"t":1715140800}
+{"o":9403.8361534183,"h":9443.6095403356,"l":9338.1109245548,"c":9393.2388073594,"v":288883.1427738823,"t":1715144400}
+{"o":9393.2388073594,"h":9464.2176542056,"l":9301.6684684032,"c":9417.4164711,"v":356945.2170251821,"t":1715148000}
+{"o":9417.4164711,"h":9464.5410646868,"l":9306.6055194453,"c":9346.4271846025,"v":323461.7282106723,"t":1715151600}
+{"o":9346.4271846025,"h":9383.8118661132,"l":9279.0295515723,"c":9353.6026602957,"v":302415.3882922888,"t":1715155200}
+{"o":9353.6026602957,"h":9364.1916543203,"l":9236.6717029478,"c":9311.7311292694,"v":308254.6861022878,"t":1715158800}
+{"o":9311.7311292694,"h":9371.2868735177,"l":9289.3715827117,"c":9357.9375436408,"v":301202.8460172991,"t":1715162400}
+{"o":9357.9375436408,"h":9374.1026720679,"l":9243.7877053467,"c":9273.5622632286,"v":297805.2088065891,"t":1715166000}
+{"o":9273.5622632286,"h":9332.4818714292,"l":9217.4761155556,"c":9297.1966122652,"v":343455.1707797204,"t":1715169600}
+{"o":9297.1966122652,"h":9431.6508879179,"l":9241.3511794361,"c":9428.5928971955,"v":460116.3459384816,"t":1715173200}
+{"o":9428.5928971955,"h":9504.368517256,"l":9378.0348566269,"c":9433.1549939074,"v":457947.0875897458,"t":1715176800}
+{"o":9433.1549939074,"h":9459.598584361,"l":9245.1445536996,"c":9302.4625618355,"v":453060.2499434588,"t":1715180400}
+{"o":9302.4625618355,"h":9321.9397608967,"l":9228.594394242,"c":9321.6963572401,"v":344507.8811347493,"t":1715184000}
+{"o":9321.6963572401,"h":9378.2620241495,"l":9314.1239042289,"c":9344.8453955598,"v":344123.8278751477,"t":1715187600}
+{"o":9344.8453955598,"h":9516.3607281138,"l":9333.9461791958,"c":9380.3123897013,"v":424919.6785420762,"t":1715191200}
+{"o":9380.3123897013,"h":9425.0484543424,"l":9248.7859394809,"c":9290.4222439921,"v":415195.119447165,"t":1715194800}
+{"o":9290.4222439921,"h":9315.7553372375,"l":8899.6668229306,"c":9002.6891806464,"v":616319.2126623176,"t":1715198400}
+{"o":9002.6891806464,"h":9076.0952379112,"l":8934.6933160975,"c":9011.701198612,"v":512229.9639737547,"t":1715202000}
+{"o":9011.701198612,"h":9087.1403253016,"l":8975.9429647929,"c":9031.3561191722,"v":484147.4005973821,"t":1715205600}
+{"o":9031.3561191722,"h":9108.3330389069,"l":9001.8969178376,"c":9072.5575008505,"v":401475.9881985707,"t":1715209200}
+{"o":9072.5575008505,"h":9175.8072349331,"l":9057.5767015421,"c":9148.8135546018,"v":389657.6157482362,"t":1715212800}
+{"o":9148.8135546018,"h":9219.7647667787,"l":9138.0741646037,"c":9211.2105228237,"v":409630.311228631,"t":1715216400}
+{"o":9211.2105228237,"h":9249.8841216296,"l":9162.475419915,"c":9201.8436751925,"v":344788.128781679,"t":1715220000}
+{"o":9201.8436751925,"h":9233.2669441509,"l":9136.1414535931,"c":9195.4267976413,"v":303542.4584599108,"t":1715223600}
+{"o":9195.4267976413,"h":9240.9065355495,"l":9164.4900154374,"c":9178.0871113857,"v":270630.1947041305,"t":1715227200}
+{"o":9178.0871113857,"h":9258.6704694299,"l":9168.4608917624,"c":9223.0226740942,"v":345202.7805582262,"t":1715230800}
+{"o":9223.0226740942,"h":9307.7245900246,"l":9215.8580070081,"c":9248.7675630337,"v":356294.1879048076,"t":1715234400}
+{"o":9248.7675630337,"h":9281.1007295609,"l":9106.7341131462,"c":9137.5768669851,"v":349580.5090636568,"t":1715238000}
+{"o":9137.5768669851,"h":9185.2138775872,"l":9117.6840694308,"c":9176.3171287705,"v":349789.9725049119,"t":1715241600}
+{"o":9176.3171287705,"h":9190.4120278732,"l":9046.814383984,"c":9115.6177391789,"v":340954.8042085954,"t":1715245200}
+{"o":9115.6177391789,"h":9122.643738379,"l":8981.6019317999,"c":8990.8004753243,"v":344351.7506543969,"t":1715248800}
+{"o":8990.8004753243,"h":9139.3336707544,"l":8975.627768165,"c":9109.9227058393,"v":311692.7062223708,"t":1715252400}
+{"o":9109.9227058393,"h":9215.0452711234,"l":9107.7716259542,"c":9203.3776768671,"v":343410.5703653518,"t":1715256000}
+{"o":9203.3776768671,"h":9234.9607148374,"l":9033.1380370521,"c":9120.2290606387,"v":469178.4496445601,"t":1715259600}
+{"o":9120.2290606387,"h":9245.2236590976,"l":9095.8984693203,"c":9245.2236590976,"v":469479.4502180403,"t":1715263200}
+{"o":9245.2236590976,"h":9440.6700921568,"l":9215.6476189973,"c":9345.4061819425,"v":584144.2167346022,"t":1715266800}
+{"o":9345.4061819425,"h":9490.0249788223,"l":9324.4970046183,"c":9328.4285052509,"v":675373.0211469348,"t":1715270400}
+{"o":9328.4285052509,"h":9407.8323308006,"l":9301.4339432896,"c":9362.9407829029,"v":490121.0745568222,"t":1715274000}
+{"o":9362.9407829029,"h":9436.0954926824,"l":9343.8545360619,"c":9426.6457776538,"v":382738.5580845539,"t":1715277600}
+{"o":9426.6457776538,"h":9640.0556579356,"l":9424.2019688846,"c":9637.4317020998,"v":479177.4391361112,"t":1715281200}
+{"o":9637.4317020998,"h":9675.4119381797,"l":9526.9160512194,"c":9592.712883002,"v":483544.5672318619,"t":1715284800}
+{"o":9592.712883002,"h":9630.9704311361,"l":9547.3920385334,"c":9603.4259497355,"v":410855.049953994,"t":1715288400}
+{"o":9603.4259497355,"h":9792.6580793012,"l":9583.7111390182,"c":9769.9607652046,"v":559954.0256779902,"t":1715292000}
+{"o":9769.9607652046,"h":9787.6473525751,"l":9335.303237772,"c":9421.6176573808,"v":574002.39287333,"t":1715295600}
+{"o":9421.6176573808,"h":9468.7390243338,"l":9337.8944659289,"c":9382.7716654368,"v":441369.0159768692,"t":1715299200}
+{"o":9382.7716654368,"h":9543.0849485689,"l":9340.8376740459,"c":9474.3448011648,"v":437209.4185780328,"t":1715302800}
+{"o":9474.3448011648,"h":9496.6926207528,"l":9423.7744311056,"c":9480.7134515541,"v":373993.9049992645,"t":1715306400}
+{"o":9480.7134515541,"h":9534.1028913685,"l":9432.5686090634,"c":9502.7929375031,"v":404222.6516211085,"t":1715310000}
+{"o":9502.7929375031,"h":9552.5776016237,"l":9473.3481136683,"c":9488.8169088452,"v":355890.9324828736,"t":1715313600}
+{"o":9488.8169088452,"h":9514.7009318505,"l":9397.7458741882,"c":9457.022519431,"v":305113.884409471,"t":1715317200}
+{"o":9457.022519431,"h":9582.7036831723,"l":9433.0538225504,"c":9561.5529723077,"v":307096.2170273267,"t":1715320800}
+{"o":9561.5529723077,"h":9611.7995795291,"l":9517.2924920937,"c":9531.1612980067,"v":363479.8299003546,"t":1715324400}
+{"o":9531.1612980067,"h":9539.8176106949,"l":9466.7426215009,"c":9515.6149455957,"v":327277.3411079944,"t":1715328000}
+{"o":9515.6149455957,"h":9544.462288807,"l":9459.3662983461,"c":9514.6667242174,"v":318592.2364700197,"t":1715331600}
+{"o":9514.6667242174,"h":9525.5777363821,"l":9454.5017339868,"c":9514.554553076,"v":268268.9800138279,"t":1715335200}
+{"o":9514.554553076,"h":9584.4464469649,"l":9442.0357644402,"c":9568.5151349851,"v":343451.2175207256,"t":1715338800}
+{"o":9568.5151349851,"h":9589.2317240169,"l":9455.6221173559,"c":9466.8493635763,"v":354880.3079726796,"t":1715342400}
+{"o":9466.8493635763,"h":9491.122972865,"l":9410.3763347249,"c":9442.451156323,"v":352592.4540783046,"t":1715346000}
+{"o":9442.451156323,"h":9465.6917157748,"l":9003.3190429077,"c":9103.5718082233,"v":753048.8596969417,"t":1715349600}
+{"o":9103.5718082233,"h":9175.2876835138,"l":8991.6734112629,"c":9077.9279194435,"v":726565.044123302,"t":1715353200}
+{"o":9077.9279194435,"h":9177.7762429301,"l":8961.0496953087,"c":9134.9971513364,"v":662879.9032905982,"t":1715356800}
+{"o":9134.9971513364,"h":9151.3896330936,"l":8997.883170549,"c":9048.83993748,"v":544721.8734545552,"t":1715360400}
+{"o":9048.83993748,"h":9151.0556735502,"l":9003.4834615249,"c":9139.4690476217,"v":437735.0102969409,"t":1715364000}
+{"o":9139.4690476217,"h":9168.9865619467,"l":9045.6012692779,"c":9086.6575117495,"v":397731.5884606814,"t":1715367600}
+{"o":9086.6575117495,"h":9141.7354304938,"l":9010.4207038518,"c":9026.9394882482,"v":389723.4159111074,"t":1715371200}
+{"o":9026.9394882482,"h":9083.5521100471,"l":9002.3146267063,"c":9043.2278469916,"v":392869.4577308054,"t":1715374800}
+{"o":9043.2278469916,"h":9054.5246361753,"l":8929.0049544468,"c":9006.4932690362,"v":393019.2853276701,"t":1715378400}
+{"o":9006.4932690362,"h":9057.3256644169,"l":9002.0129138756,"c":9022.0895662373,"v":344300.0769030691,"t":1715382000}
+{"o":9022.0895662373,"h":9065.7925103598,"l":8961.9352236604,"c":9018.6946929343,"v":349659.7807041552,"t":1715385600}
+{"o":9018.6946929343,"h":9123.0034975368,"l":8997.4658021958,"c":9016.7747693183,"v":364446.4443478187,"t":1715389200}
+{"o":9016.7747693183,"h":9033.7910531201,"l":8867.526863726,"c":8922.5520558148,"v":358752.922176587,"t":1715392800}
+{"o":8922.5520558148,"h":8935.7236511178,"l":8852.3294961368,"c":8871.9638328533,"v":318550.1162262142,"t":1715396400}
+{"o":8871.9638328533,"h":8955.278640525,"l":8864.8012592212,"c":8933.7555811148,"v":293091.3233576415,"t":1715400000}
+{"o":8933.7555811148,"h":9000.2827219021,"l":8927.3631614871,"c":8979.8661181091,"v":277178.6750143992,"t":1715403600}
+{"o":8979.8661181091,"h":9043.5900021229,"l":8961.3805904303,"c":8988.0851833191,"v":291318.6376188911,"t":1715407200}
+{"o":8988.0851833191,"h":9016.1280574226,"l":8958.3549476258,"c":8998.903797973,"v":261510.0558959276,"t":1715410800}
+{"o":8998.903797973,"h":9004.2339009215,"l":8894.3621159806,"c":8898.4618852528,"v":280809.2245714928,"t":1715414400}
+{"o":8898.4618852528,"h":8958.0861380531,"l":8888.5165715952,"c":8956.540782525,"v":274723.6995988901,"t":1715418000}
+{"o":8956.540782525,"h":8957.59365524,"l":8873.6051863209,"c":8900.0035314482,"v":302627.3224450229,"t":1715421600}
+{"o":8900.0035314482,"h":8927.4432178427,"l":8836.7392095956,"c":8897.5997389345,"v":294762.1935050387,"t":1715425200}
+{"o":8897.5997389345,"h":8959.0753770806,"l":8880.8060746503,"c":8917.6185150275,"v":269486.487145887,"t":1715428800}
+{"o":8917.6185150275,"h":8978.3369722222,"l":8892.548905252,"c":8960.095363409,"v":309485.9592544468,"t":1715432400}
+{"o":8960.095363409,"h":8982.7552879949,"l":8920.1372891836,"c":8946.9365259545,"v":310907.5434033118,"t":1715436000}
+{"o":8946.9365259545,"h":9075.4275673221,"l":8916.142287305,"c":8992.1301295052,"v":446013.522143317,"t":1715439600}
+{"o":8992.1301295052,"h":9053.1635176911,"l":8970.4414678982,"c":8990.8771963217,"v":386841.5958999601,"t":1715443200}
+{"o":8990.8771963217,"h":9012.7388224377,"l":8948.9584128782,"c":8993.9865743913,"v":333766.6401159191,"t":1715446800}
+{"o":8993.9865743913,"h":9057.4917320687,"l":8990.1264581592,"c":9032.6843737742,"v":317281.1584194887,"t":1715450400}
+{"o":9032.6843737742,"h":9052.4515915323,"l":9005.1157676901,"c":9044.854317922,"v":312572.5174739981,"t":1715454000}
+{"o":9044.854317922,"h":9162.1703400761,"l":8965.7685246224,"c":9125.9978247139,"v":280194.5330636766,"t":1715457600}
+{"o":9125.9978247139,"h":9129.523414918,"l":9083.6374923024,"c":9102.756864849,"v":291683.9622001456,"t":1715461200}
+{"o":9102.756864849,"h":9128.9463490122,"l":9069.9318461932,"c":9115.6218582558,"v":320055.8480727206,"t":1715464800}
+{"o":9115.6218582558,"h":9141.9290518933,"l":9071.0259821375,"c":9089.1412586422,"v":268072.6515699894,"t":1715468400}
+{"o":9089.1412586422,"h":9152.18923978,"l":9072.1008787368,"c":9099.5639447996,"v":292336.616647299,"t":1715472000}
+{"o":9099.5639447996,"h":9142.4566557044,"l":9093.4891287403,"c":9102.9712801474,"v":271844.9122333144,"t":1715475600}
+{"o":9102.9712801474,"h":9182.6670177516,"l":9097.3457188344,"c":9163.3494412922,"v":273735.8075436554,"t":1715479200}
+{"o":9163.3494412922,"h":9176.7115946292,"l":8634.8244656514,"c":8649.5790866637,"v":238819.2859027353,"t":1715482800}
+{"o":8649.5790866637,"h":8722.1262694863,"l":8638.4496888171,"c":8691.7135645712,"v":291218.640190131,"t":1715486400}
+{"o":8691.7135645712,"h":8717.7835969346,"l":8672.1339924114,"c":8716.8967189836,"v":250808.5818561855,"t":1715490000}
+{"o":8716.8967189836,"h":8728.6225969301,"l":8640.663555253,"c":8658.0073843941,"v":289996.6323566009,"t":1715493600}
+{"o":8658.0073843941,"h":8674.5392165199,"l":8495.3881987332,"c":8521.5201600132,"v":388961.8917677741,"t":1715497200}
+{"o":8521.5201600132,"h":8571.8176199187,"l":8502.2150776505,"c":8558.6330585527,"v":253349.12992138,"t":1715500800}
+{"o":8558.6330585527,"h":8578.4919909771,"l":8539.7155055386,"c":8563.844169941,"v":265840.8749904639,"t":1715504400}
+{"o":8563.844169941,"h":8642.4104484674,"l":8559.0025987113,"c":8594.4637958568,"v":274132.7357203055,"t":1715508000}
+{"o":8594.4637958568,"h":8604.0307181228,"l":8560.5592911971,"c":8573.840537676,"v":264213.7261721221,"t":1715511600}
+{"o":8573.840537676,"h":8608.3044290045,"l":8564.2568101835,"c":8586.8470812966,"v":315928.0102837365,"t":1715515200}
+{"o":8586.8470812966,"h":8593.6291299612,"l":8547.5747100978,"c":8577.1374065884,"v":349105.2101901005,"t":1715518800}
+{"o":8577.1374065884,"h":8595.5421669401,"l":8510.4515209675,"c":8532.0406731267,"v":332227.2557898767,"t":1715522400}
+{"o":8532.0406731267,"h":8592.3378490628,"l":8510.6831561985,"c":8582.2628647185,"v":340215.9091850948,"t":1715526000}
+{"o":8582.2628647185,"h":8648.5550860996,"l":8561.4709467957,"c":8573.1638061267,"v":422027.8781535079,"t":1715529600}
+{"o":8573.1638061267,"h":8597.9401417259,"l":8531.0832422174,"c":8582.5209877482,"v":363596.668764341,"t":1715533200}
+{"o":8582.5209877482,"h":8610.7876719146,"l":8567.9793765205,"c":8573.8376068052,"v":346629.6630489366,"t":1715536800}
+{"o":8573.8376068052,"h":8585.4625627293,"l":8550.0157156413,"c":8567.96903948,"v":350794.5896104457,"t":1715540400}
+{"o":8567.96903948,"h":8583.3204680918,"l":8529.77354162,"c":8549.6775564997,"v":388813.6367901759,"t":1715544000}
+{"o":8549.6775564997,"h":8555.9414700283,"l":8432.4590226396,"c":8496.8097650805,"v":399380.0778048727,"t":1715547600}
+{"o":8496.8097650805,"h":8502.0017498712,"l":8453.5612512225,"c":8459.4047033608,"v":375065.8519005225,"t":1715551200}
+{"o":8459.4047033608,"h":8505.0074641698,"l":8448.7936903008,"c":8477.6082869154,"v":329453.3073847858,"t":1715554800}
+{"o":8477.6082869154,"h":8618.7860497795,"l":8476.2412738312,"c":8577.8881282555,"v":503105.7299349873,"t":1715558400}
+{"o":8577.8881282555,"h":8588.2550305591,"l":8407.1868049989,"c":8454.179990078,"v":450888.8313444577,"t":1715562000}
+{"o":8454.179990078,"h":8463.0693335724,"l":8265.3462873989,"c":8300.9474774256,"v":655963.0884570107,"t":1715565600}
+{"o":8300.9474774256,"h":8303.603310095,"l":8175.1663831648,"c":8272.8889145499,"v":659325.0597923658,"t":1715569200}
+{"o":8272.8889145499,"h":8280.081091091,"l":8148.1969511074,"c":8192.1665731602,"v":453713.8596627527,"t":1715572800}
+{"o":8192.1665731602,"h":8235.0515872125,"l":8145.6334214703,"c":8168.8027128321,"v":356944.2161047378,"t":1715576400}
+{"o":8168.8027128321,"h":8367.0775640461,"l":8162.4520672856,"c":8340.4554383691,"v":362774.7984949995,"t":1715580000}
+{"o":8340.4554383691,"h":8509.8082973757,"l":8324.5621875532,"c":8482.59580591,"v":445325.3933831414,"t":1715583600}
+{"o":8482.59580591,"h":8598.2715332167,"l":8482.59580591,"c":8548.0619742595,"v":621341.4174859101,"t":1715587200}
+{"o":8548.0619742595,"h":8707.5898057291,"l":8545.3514516879,"c":8630.4352092252,"v":442881.0552409961,"t":1715590800}
+{"o":8630.4352092252,"h":8637.8296151845,"l":8516.9044194512,"c":8583.3732252571,"v":390956.3822397364,"t":1715594400}
+{"o":8583.3732252571,"h":8641.99717005,"l":8539.5558571629,"c":8608.6664488507,"v":410748.2948166158,"t":1715598000}
+{"o":8608.6664488507,"h":8651.3384623279,"l":8555.3431866519,"c":8622.7160612711,"v":468469.4441618115,"t":1715601600}
+{"o":8622.7160612711,"h":8642.6637830057,"l":8567.1998663266,"c":8593.8404617069,"v":614021.5225310411,"t":1715605200}
+{"o":8593.8404617069,"h":8707.489188834,"l":8590.7463328276,"c":8608.5357339756,"v":929141.4090129653,"t":1715608800}
+{"o":8608.5357339756,"h":8760.4471829325,"l":8603.7379129456,"c":8707.2461192452,"v":1034825.166078336,"t":1715612400}
+{"o":8707.2461192452,"h":8921.8214739927,"l":8693.409193899,"c":8843.9759448216,"v":992938.1415474403,"t":1715616000}
+{"o":8843.9759448216,"h":8864.1624182779,"l":8663.1033712463,"c":8712.4444912946,"v":857442.6338208674,"t":1715619600}
+{"o":8712.4444912946,"h":8734.7566515332,"l":8612.1826949096,"c":8727.6468413096,"v":593828.185373549,"t":1715623200}
+{"o":8727.6468413096,"h":8812.6978844774,"l":8690.9461985379,"c":8791.0159843802,"v":616263.6282233739,"t":1715626800}
+{"o":8791.0159843802,"h":8841.9868566501,"l":8729.2436374283,"c":8792.5476708713,"v":546505.2797048964,"t":1715630400}
+{"o":8792.5476708713,"h":8830.1565309116,"l":8706.1234751544,"c":8732.4950302214,"v":551870.2998295145,"t":1715634000}
+{"o":8732.4950302214,"h":8754.011761895,"l":8672.2741406031,"c":8681.4466935649,"v":472709.8709095781,"t":1715637600}
+{"o":8681.4466935649,"h":8764.7522510022,"l":8663.2028377384,"c":8725.4232492624,"v":424769.4930432343,"t":1715641200}
+{"o":8725.4232492624,"h":8763.2754751277,"l":8627.705142793,"c":8676.0181467726,"v":509449.0233206305,"t":1715644800}
+{"o":8676.0181467726,"h":8751.182650113,"l":8655.1699374222,"c":8721.7430049203,"v":483979.4625117151,"t":1715648400}
+{"o":8721.7430049203,"h":8749.4712545673,"l":8635.719465231,"c":8665.4458207844,"v":468107.1761677035,"t":1715652000}
+{"o":8665.4458207844,"h":8677.8443384571,"l":8605.4545503502,"c":8641.0128794356,"v":469093.2812102757,"t":1715655600}
+{"o":8641.0128794356,"h":8743.4079640546,"l":8640.1517377224,"c":8741.9459371134,"v":451758.3105898322,"t":1715659200}
+{"o":8741.9459371134,"h":8804.3012976263,"l":8715.3820396851,"c":8775.878873396,"v":491946.2292394937,"t":1715662800}
+{"o":8775.878873396,"h":8782.037802898,"l":8491.5089640927,"c":8605.2406424665,"v":618345.0484559681,"t":1715666400}
+{"o":8605.2406424665,"h":8670.9846613042,"l":8601.9561961184,"c":8656.5043643262,"v":488961.1316802422,"t":1715670000}
+{"o":8656.5043643262,"h":8661.4181888498,"l":8583.8313943845,"c":8633.2196509124,"v":401221.5785585782,"t":1715673600}
+{"o":8633.2196509124,"h":8705.1502078014,"l":8618.6160192657,"c":8635.7919082661,"v":401686.0513075838,"t":1715677200}
+{"o":8635.7919082661,"h":8677.1917365117,"l":8588.5248591028,"c":8630.1772297756,"v":453318.8670091855,"t":1715680800}
+{"o":8630.1772297756,"h":8720.0782728846,"l":8622.8380228841,"c":8661.9099546472,"v":592569.766753123,"t":1715684400}
+{"o":8661.9099546472,"h":8769.8419403273,"l":8607.1935332643,"c":8663.3455343074,"v":895206.7577724882,"t":1715688000}
+{"o":8663.3455343074,"h":8685.5507294192,"l":8520.2290704336,"c":8531.8178367817,"v":754371.962138276,"t":1715691600}
+{"o":8531.8178367817,"h":8592.5239477465,"l":8383.0982316661,"c":8478.6392157926,"v":931292.8270683129,"t":1715695200}
+{"o":8478.6392157926,"h":8543.0618307365,"l":8415.9666060749,"c":8441.5928091452,"v":671124.4203702302,"t":1715698800}
+{"o":8441.5928091452,"h":8471.5307160842,"l":8375.407749356,"c":8457.4296544474,"v":633885.3605786866,"t":1715702400}
+{"o":8457.4296544474,"h":8472.0048226745,"l":8397.6805122254,"c":8443.010211654,"v":627710.4568571154,"t":1715706000}
+{"o":8443.010211654,"h":8506.6175602776,"l":8416.5600342964,"c":8498.5670642739,"v":474504.42270574,"t":1715709600}
+{"o":8498.5670642739,"h":8548.7772513251,"l":8482.1569663217,"c":8498.9348875477,"v":422930.7975804906,"t":1715713200}
+{"o":8498.9348875477,"h":8501.9013728164,"l":8438.3318874581,"c":8452.5403176027,"v":406004.9362918552,"t":1715716800}
+{"o":8452.5403176027,"h":8483.6492725287,"l":8410.5184129,"c":8466.0757861209,"v":369766.6244503971,"t":1715720400}
+{"o":8466.0757861209,"h":8468.3850838483,"l":8404.4644760515,"c":8451.2531959498,"v":346739.8405308591,"t":1715724000}
+{"o":8451.2531959498,"h":8454.0416622645,"l":8381.888029332,"c":8391.8117530154,"v":364432.013477605,"t":1715727600}
+{"o":8391.8117530154,"h":8483.3339008424,"l":8345.0196196419,"c":8374.4521064878,"v":550144.2441702305,"t":1715731200}
+{"o":8374.4521064878,"h":8471.2284717746,"l":8362.9792540846,"c":8442.6617393265,"v":461574.5209065326,"t":1715734800}
+{"o":8442.6617393265,"h":8466.7775017956,"l":8414.8695146568,"c":8451.3911989854,"v":392859.6144369283,"t":1715738400}
+{"o":8451.3911989854,"h":8519.3382537351,"l":8441.8481763299,"c":8509.3865015438,"v":436146.204674152,"t":1715742000}
+{"o":8509.3865015438,"h":8517.6153089801,"l":8469.6048792522,"c":8475.7963105232,"v":467372.2002346149,"t":1715745600}
+{"o":8475.7963105232,"h":8542.2702205644,"l":8471.7151026981,"c":8509.7710501662,"v":360652.976126046,"t":1715749200}
+{"o":8509.7710501662,"h":8547.0218199602,"l":8456.6162606814,"c":8497.1365850203,"v":447227.2675032784,"t":1715752800}
+{"o":8497.1365850203,"h":8543.8189718677,"l":8469.6783217415,"c":8530.8442486797,"v":383439.3207676162,"t":1715756400}
+{"o":8530.8442486797,"h":8549.700092072,"l":8480.9225852066,"c":8519.4892723874,"v":486103.6127431504,"t":1715760000}
+{"o":8519.4892723874,"h":8631.6377303324,"l":8461.1476847669,"c":8574.2262966225,"v":432049.4255788017,"t":1715763600}
+{"o":8574.2262966225,"h":8614.7923356451,"l":8536.8979589518,"c":8546.2937988095,"v":455874.9282223766,"t":1715767200}
+{"o":8546.2937988095,"h":8565.7319678121,"l":8457.3147714499,"c":8518.4189096827,"v":460496.8169776751,"t":1715770800}
+{"o":8518.4189096827,"h":8844.5748989667,"l":8492.9044290474,"c":8798.470997902,"v":863557.5813790406,"t":1715774400}
+{"o":8798.470997902,"h":9042.767047871,"l":8762.6967458472,"c":8926.5565149781,"v":926577.3726340171,"t":1715778000}
+{"o":8926.5565149781,"h":9047.5769837979,"l":8894.4389012144,"c":9004.0296456077,"v":742692.3973325553,"t":1715781600}
+{"o":9004.0296456077,"h":9108.8313548319,"l":8962.1442425151,"c":8982.5745012782,"v":753805.7669785186,"t":1715785200}
+{"o":8982.5745012782,"h":9075.9881752508,"l":8922.1589137548,"c":9044.2529078945,"v":681396.1312388078,"t":1715788800}
+{"o":9044.2529078945,"h":9147.3283908399,"l":9025.9157246674,"c":9086.9589254059,"v":547682.5105887373,"t":1715792400}
+{"o":9086.9589254059,"h":9157.2038219444,"l":9017.3563335963,"c":9107.2939820574,"v":556142.3332652908,"t":1715796000}
+{"o":9107.2939820574,"h":9173.1321655056,"l":9050.3803538779,"c":9161.7330365042,"v":594506.520990821,"t":1715799600}
+{"o":9161.7330365042,"h":9271.1987690367,"l":9089.1495805061,"c":9261.3220547886,"v":740585.1138995027,"t":1715803200}
+{"o":9261.3220547886,"h":9279.95428136,"l":9184.2181452837,"c":9204.7471480408,"v":543405.1429766141,"t":1715806800}
+{"o":9204.7471480408,"h":9257.7692241222,"l":9188.8338331456,"c":9215.8867779798,"v":436242.06336692,"t":1715810400}
+{"o":9215.8867779798,"h":9388.1845775788,"l":9203.2031224895,"c":9368.5469221994,"v":488436.4165132484,"t":1715814000}
+{"o":9368.5469221994,"h":9562.960881443,"l":9331.9152216006,"c":9548.0382301444,"v":674239.4760804899,"t":1715817600}
+{"o":9548.0382301444,"h":9562.738827368,"l":9428.7150590208,"c":9470.1481992378,"v":495936.8026717996,"t":1715821200}
+{"o":9470.1481992378,"h":9560.0189167738,"l":9466.0355483595,"c":9541.1357205016,"v":381973.9623028731,"t":1715824800}
+{"o":9541.1357205016,"h":9684.4738945389,"l":9515.7514438366,"c":9643.8515099685,"v":528501.1400530704,"t":1715828400}
+{"o":9643.8515099685,"h":9665.0540170317,"l":8833.3576922604,"c":8866.5769722566,"v":488368.851223314,"t":1715832000}
+{"o":8866.5769722566,"h":8888.4464505822,"l":8776.6690701773,"c":8799.9634218933,"v":460536.4786057959,"t":1715835600}
+{"o":8799.9634218933,"h":8822.9727788765,"l":8772.3684566794,"c":8800.7577419564,"v":411394.6727132417,"t":1715839200}
+{"o":8800.7577419564,"h":8902.6024892767,"l":8793.5529259163,"c":8858.9422243704,"v":404444.6093061651,"t":1715842800}
+{"o":8858.9422243704,"h":8901.2588641802,"l":8820.9072213513,"c":8862.5361801697,"v":336815.3037276754,"t":1715846400}
+{"o":8862.5361801697,"h":8962.0511566249,"l":8803.4548977977,"c":8941.9024670668,"v":364974.0190602227,"t":1715850000}
+{"o":8941.9024670668,"h":8944.6434553254,"l":8840.149514261,"c":8879.0079290425,"v":355954.8388290569,"t":1715853600}
+{"o":8879.0079290425,"h":8919.245881676,"l":8818.9543192888,"c":8909.9222872819,"v":438521.5965831536,"t":1715857200}
+{"o":8909.9222872819,"h":8928.9305745838,"l":8737.8785405342,"c":8801.9583142001,"v":566458.7274980453,"t":1715860800}
+{"o":8801.9583142001,"h":8894.8111954501,"l":8706.670695709,"c":8865.3391572544,"v":527644.0781802587,"t":1715864400}
+{"o":8865.3391572544,"h":8895.6243452318,"l":8617.616058848,"c":8627.530735596,"v":617589.867307995,"t":1715868000}
+{"o":8627.530735596,"h":8763.155637266,"l":8579.8441352411,"c":8731.2509515079,"v":626507.7312772259,"t":1715871600}
+{"o":8731.2509515079,"h":8761.1828577628,"l":8576.5317985834,"c":8602.9682671193,"v":649080.8332809574,"t":1715875200}
+{"o":8602.9682671193,"h":8684.4770705002,"l":8520.1151063128,"c":8675.3179923775,"v":650927.7118196537,"t":1715878800}
+{"o":8675.3179923775,"h":8731.808327894,"l":8612.0708719951,"c":8687.7805942861,"v":479965.2209298758,"t":1715882400}
+{"o":8687.7805942861,"h":8728.8928269462,"l":8653.6580040532,"c":8653.6580040532,"v":465202.1267314267,"t":1715886000}
+{"o":8653.6580040532,"h":8677.2320949445,"l":8604.6041537123,"c":8643.370847915,"v":398679.0501533505,"t":1715889600}
+{"o":8643.370847915,"h":8677.3149371328,"l":8602.6300882692,"c":8654.2782666106,"v":371019.2407565154,"t":1715893200}
+{"o":8654.2782666106,"h":8676.2071699555,"l":8567.3670849798,"c":8646.9722133876,"v":381368.5287691443,"t":1715896800}
+{"o":8646.9722133876,"h":9243.8127667918,"l":8615.4961829855,"c":9227.7731630913,"v":342285.5393599485,"t":1715900400}
+{"o":9227.7731630913,"h":9400.7849332814,"l":9219.4194374027,"c":9400.6425113475,"v":397507.9777182249,"t":1715904000}
+{"o":9400.6425113475,"h":9404.8538737832,"l":9256.4726554206,"c":9338.1863444139,"v":450818.7996119822,"t":1715907600}
+{"o":9338.1863444139,"h":9364.488466612,"l":9277.4614512524,"c":9291.2735550467,"v":395431.6471137491,"t":1715911200}
+{"o":9291.2735550467,"h":9440.1897930096,"l":9253.2458630615,"c":9398.7343614761,"v":453146.1343810805,"t":1715914800}
+{"o":9398.7343614761,"h":9431.8809422391,"l":9319.3941230331,"c":9349.697819831,"v":472531.5146627079,"t":1715918400}
+{"o":9349.697819831,"h":9498.3881550605,"l":9345.1226848923,"c":9465.6708529763,"v":371301.3248931249,"t":1715922000}
+{"o":9465.6708529763,"h":9702.2786528345,"l":9410.2801307521,"c":9655.6132266671,"v":489255.95542709,"t":1715925600}
+{"o":9655.6132266671,"h":9836.3952437015,"l":9646.784368079,"c":9795.1678628652,"v":504114.2069252718,"t":1715929200}
+{"o":9795.1678628652,"h":9855.8637819197,"l":9717.5252401243,"c":9744.9026808112,"v":400163.2441273731,"t":1715932800}
+{"o":9744.9026808112,"h":9799.7947453079,"l":9709.1685593995,"c":9726.8681508055,"v":377054.4915915036,"t":1715936400}
+{"o":9726.8681508055,"h":9793.5537568469,"l":9695.0867401471,"c":9792.1618767724,"v":312426.6846816552,"t":1715940000}
+{"o":9792.1618767724,"h":9797.1063911619,"l":9682.2205931429,"c":9703.1450570507,"v":352412.8845276701,"t":1715943600}
+{"o":9703.1450570507,"h":9780.2833938154,"l":9605.1101047954,"c":9730.0328716936,"v":466719.6946937992,"t":1715947200}
+{"o":9730.0328716936,"h":9753.5173273677,"l":9618.9385027326,"c":9634.508047348,"v":448605.1768367395,"t":1715950800}
+{"o":9634.508047348,"h":9756.5950407996,"l":9618.3957621942,"c":9752.6508215614,"v":465755.939374736,"t":1715954400}
+{"o":9752.6508215614,"h":9908.1768076311,"l":9703.8413635943,"c":9829.5583486227,"v":597659.5626080437,"t":1715958000}
+{"o":9829.5583486227,"h":9976.4950590931,"l":9743.9170352586,"c":9751.7365232389,"v":665770.1943783468,"t":1715961600}
+{"o":9751.7365232389,"h":9782.5825219534,"l":9676.4570253421,"c":9693.3477029899,"v":478093.3348301435,"t":1715965200}
+{"o":9693.3477029899,"h":9759.7573643155,"l":9603.0868535605,"c":9741.0494011994,"v":463572.6759245999,"t":1715968800}
+{"o":9741.0494011994,"h":9782.5344585812,"l":9702.8225627485,"c":9774.0913840232,"v":397102.9006439767,"t":1715972400}
+{"o":9774.0913840232,"h":9793.1280905526,"l":9729.5862605323,"c":9759.7985647889,"v":354137.343946901,"t":1715976000}
+{"o":9759.7985647889,"h":9799.8184283529,"l":9699.7816149458,"c":9712.7737496968,"v":329843.3937518862,"t":1715979600}
+{"o":9712.7737496968,"h":9776.2918602619,"l":9696.3264824996,"c":9770.943861679,"v":337139.6926515514,"t":1715983200}
+{"o":9770.943861679,"h":9840.6679403329,"l":9724.7425998633,"c":9820.56335268,"v":348820.3028261849,"t":1715986800}
+{"o":9820.56335268,"h":9884.9907687815,"l":9768.455294814,"c":9865.2752773018,"v":382690.5845696701,"t":1715990400}
+{"o":9865.2752773018,"h":9967.8388279143,"l":9797.6008259927,"c":9952.611114508,"v":428999.6596409124,"t":1715994000}
+{"o":9952.611114508,"h":10104.1703225025,"l":9900.2378379076,"c":10014.8980800875,"v":473330.8171019905,"t":1715997600}
+{"o":10014.8980800875,"h":10048.552794298,"l":9966.8480421337,"c":10029.3028308427,"v":360760.3817366458,"t":1716001200}
+{"o":10029.3028308427,"h":10071.7617370581,"l":9987.086528969,"c":10038.9987317836,"v":286647.9380715354,"t":1716004800}
+{"o":10038.9987317836,"h":10038.9987317836,"l":9206.7626897409,"c":9237.3252111409,"v":280215.9065541441,"t":1716008400}
+{"o":9237.3252111409,"h":9245.779263144,"l":9187.0087515827,"c":9243.0389931005,"v":332051.4267960909,"t":1716012000}
+{"o":9243.0389931005,"h":9269.0670407728,"l":9199.8848319304,"c":9215.5529665956,"v":311151.9148316878,"t":1716015600}
+{"o":9215.5529665956,"h":9279.909019674,"l":8929.2538207432,"c":8995.0206599233,"v":328958.2665786349,"t":1716019200}
+{"o":8995.0206599233,"h":9109.520317453,"l":8965.0846052015,"c":9082.5036956345,"v":370164.8907828208,"t":1716022800}
+{"o":9082.5036956345,"h":9127.9745653606,"l":9048.7415554475,"c":9092.3906005199,"v":359620.9004751033,"t":1716026400}
+{"o":9092.3906005199,"h":9136.643485675,"l":9037.7516216998,"c":9050.8568781729,"v":362344.6847691194,"t":1716030000}
+{"o":9050.8568781729,"h":9062.374256333,"l":8984.0013410083,"c":8998.6876859846,"v":451331.7874944499,"t":1716033600}
+{"o":8998.6876859846,"h":9078.2868213522,"l":8977.4607352726,"c":9004.1265036943,"v":636833.9696123247,"t":1716037200}
+{"o":9004.1265036943,"h":9029.5534646609,"l":8913.2025240977,"c":8941.099192993,"v":637882.6139553634,"t":1716040800}
+{"o":8941.099192993,"h":8976.3618253376,"l":8897.0657430556,"c":8948.2670978581,"v":551398.6313892417,"t":1716044400}
+{"o":8948.2670978581,"h":8997.4952354834,"l":8833.4284748341,"c":8849.6030231123,"v":543614.1451687826,"t":1716048000}
+{"o":8849.6030231123,"h":8914.0455739119,"l":8838.7411202328,"c":8892.1730156823,"v":455679.6755475033,"t":1716051600}
+{"o":8892.1730156823,"h":8938.3310321039,"l":8873.8939198242,"c":8902.6149614498,"v":392722.5876584686,"t":1716055200}
+{"o":8902.6149614498,"h":8947.5647679806,"l":8881.1720839806,"c":8933.909819683,"v":430085.9931550193,"t":1716058800}
+{"o":8933.909819683,"h":9002.1216400789,"l":8928.414260866,"c":8985.7472957725,"v":467411.336978622,"t":1716062400}
+{"o":8985.7472957725,"h":9019.7130510691,"l":8924.265807381,"c":8948.7320323025,"v":454610.6662948114,"t":1716066000}
+{"o":8948.7320323025,"h":8979.3608244576,"l":8888.9605500387,"c":8932.2908317423,"v":393487.2582211256,"t":1716069600}
+{"o":8932.2908317423,"h":8966.4770820582,"l":8905.6150249341,"c":8948.3875370955,"v":342484.2578643712,"t":1716073200}
+{"o":8948.3875370955,"h":9000.7052405333,"l":8922.676843214,"c":8981.9403054557,"v":314844.9842818327,"t":1716076800}
+{"o":8981.9403054557,"h":9031.2666962165,"l":8957.1706099172,"c":8984.6181911799,"v":331335.9710669487,"t":1716080400}
+{"o":8984.6181911799,"h":9053.8277665722,"l":8973.0190173805,"c":9039.9051566172,"v":351596.3200724355,"t":1716084000}
+{"o":9039.9051566172,"h":9085.4617555877,"l":9000.783021553,"c":9043.9348718826,"v":337626.2414215882,"t":1716087600}
+{"o":9043.9348718826,"h":9061.4900673991,"l":8984.9249266782,"c":9052.7326402828,"v":310867.275140838,"t":1716091200}
+{"o":9052.7326402828,"h":9100.0621744748,"l":9018.6426291375,"c":9024.6586290552,"v":304821.0608148266,"t":1716094800}
+{"o":9024.6586290552,"h":9045.8347293964,"l":8949.6568536814,"c":8981.7543268007,"v":297546.517471339,"t":1716098400}
+{"o":8981.7543268007,"h":9037.7250536363,"l":8942.2313227705,"c":9035.4932949749,"v":303283.8708605787,"t":1716102000}
+{"o":9035.4932949749,"h":9056.8607833222,"l":8975.6333729666,"c":8988.5898346865,"v":333840.567063057,"t":1716105600}
+{"o":8988.5898346865,"h":9022.2725037542,"l":8919.7895731086,"c":8975.6902186438,"v":333301.453366729,"t":1716109200}
+{"o":8975.6902186438,"h":9039.1661377916,"l":8939.3898199718,"c":8956.4417132361,"v":321963.4270028717,"t":1716112800}
+{"o":8956.4417132361,"h":8965.4898321423,"l":8862.3107966358,"c":8903.1397027612,"v":366654.0332603045,"t":1716116400}
+{"o":8903.1397027612,"h":8929.3785319647,"l":8768.0015402097,"c":8776.4057213894,"v":358838.2466240202,"t":1716120000}
+{"o":8776.4057213894,"h":8794.7493773763,"l":8677.4386709313,"c":8758.7667184868,"v":414475.0900468919,"t":1716123600}
+{"o":8758.7667184868,"h":8791.335801774,"l":8689.4698954321,"c":8707.0917198868,"v":370711.9926090756,"t":1716127200}
+{"o":8707.0917198868,"h":8741.0050074435,"l":8618.5589849822,"c":8733.5527096976,"v":352910.0213492063,"t":1716130800}
+{"o":8733.5527096976,"h":8758.9925829333,"l":8679.1938471524,"c":8716.4390699657,"v":388403.9942943541,"t":1716134400}
+{"o":8716.4390699657,"h":8908.113063165,"l":8696.9456955487,"c":8821.4488136028,"v":425737.7945797379,"t":1716138000}
+{"o":8821.4488136028,"h":8861.9408646827,"l":8750.5587503424,"c":8763.1681572007,"v":363511.7228326868,"t":1716141600}
+{"o":8763.1681572007,"h":8833.3092205281,"l":8739.5818312121,"c":8788.188718811,"v":477588.8713608694,"t":1716145200}
+{"o":8788.188718811,"h":8852.6730342268,"l":8764.578030459,"c":8829.057629993,"v":340493.3670195458,"t":1716148800}
+{"o":8829.057629993,"h":8850.1826952198,"l":8732.5031020167,"c":8822.1934755798,"v":338315.9883281634,"t":1716152400}
+{"o":8822.1934755798,"h":8904.8108591291,"l":8789.8390127927,"c":8892.1984969031,"v":362459.1714425386,"t":1716156000}
+{"o":8892.1984969031,"h":8898.5532601301,"l":8768.9375404632,"c":8813.3738614431,"v":330727.7982535551,"t":1716159600}
+{"o":8813.3738614431,"h":8855.6630106286,"l":8759.7352899841,"c":8832.8704122048,"v":370442.3354018507,"t":1716163200}
+{"o":8832.8704122048,"h":8863.0681404864,"l":8689.7829220378,"c":8844.6231992904,"v":485673.1269168193,"t":1716166800}
+{"o":8844.6231992904,"h":8981.7544047181,"l":8817.9872871893,"c":8962.3690004626,"v":397646.0072642225,"t":1716170400}
+{"o":8962.3690004626,"h":8998.263762205,"l":8622.1357816152,"c":8682.8833625089,"v":390681.2340962873,"t":1716174000}
+{"o":8682.8833625089,"h":8853.9703788531,"l":8661.9345535214,"c":8853.1705459153,"v":465985.7790485854,"t":1716177600}
+{"o":8853.1705459153,"h":9001.5384303638,"l":8835.9313216576,"c":8990.7776932753,"v":550483.5581719853,"t":1716181200}
+{"o":8990.7776932753,"h":9008.1863497198,"l":8834.2571948867,"c":8878.3950736446,"v":441428.3971121128,"t":1716184800}
+{"o":8878.3950736446,"h":9008.5125433329,"l":8852.9972625475,"c":8979.1402205815,"v":372025.2000993484,"t":1716188400}
+{"o":8979.1402205815,"h":9037.9190917555,"l":8933.4678611689,"c":8954.079510367,"v":384162.1979079692,"t":1716192000}
+{"o":8954.079510367,"h":8993.58360647,"l":8907.1683024217,"c":8917.7673340743,"v":364662.6225830074,"t":1716195600}
+{"o":8917.7673340743,"h":9003.001187682,"l":8855.2804594982,"c":8962.1261795152,"v":444045.5084455661,"t":1716199200}
+{"o":8962.1261795152,"h":9027.5221706698,"l":8949.8095542209,"c":8960.9585837755,"v":371237.8530550055,"t":1716202800}
+{"o":8960.9585837755,"h":8996.5071566342,"l":8906.2543510115,"c":8935.6271410655,"v":366114.5068988225,"t":1716206400}
+{"o":8935.6271410655,"h":8970.9585579754,"l":8878.2299430961,"c":8939.978939173,"v":411853.6617762642,"t":1716210000}
+{"o":8939.978939173,"h":8943.1545356233,"l":8838.6625111431,"c":8888.3564315579,"v":467919.2697298383,"t":1716213600}
+{"o":8888.3564315579,"h":9048.6707754761,"l":8849.8769183363,"c":9027.3068109112,"v":478281.0656144017,"t":1716217200}
+{"o":9027.3068109112,"h":9129.7556637233,"l":8982.2849530311,"c":9075.9365639812,"v":631364.4944899428,"t":1716220800}
+{"o":9075.9365639812,"h":9161.4867747043,"l":9042.0104986233,"c":9155.6592128246,"v":510486.2889716423,"t":1716224400}
+{"o":9155.6592128246,"h":9163.5093524044,"l":9050.0759810716,"c":9086.244333442,"v":476482.5372593001,"t":1716228000}
+{"o":9086.244333442,"h":9494.2491771255,"l":9051.7932484937,"c":9446.5226689556,"v":803169.4235273977,"t":1716231600}
+{"o":9446.5226689556,"h":9463.6351694893,"l":9238.958768656,"c":9252.5064908096,"v":795137.0844678812,"t":1716235200}
+{"o":9252.5064908096,"h":9351.4847010245,"l":9192.5684955044,"c":9323.2803798217,"v":585377.922881489,"t":1716238800}
+{"o":9323.2803798217,"h":9417.1412538565,"l":8677.9578459637,"c":8739.0722215613,"v":572689.2336966287,"t":1716242400}
+{"o":8739.0722215613,"h":8836.774048335,"l":8678.0302577745,"c":8789.6538752948,"v":538306.3971224043,"t":1716246000}
+{"o":8789.6538752948,"h":8904.1788654951,"l":8723.6638704994,"c":8756.4823073174,"v":619318.3846028384,"t":1716249600}
+{"o":8756.4823073174,"h":8756.4823073174,"l":8636.4529286002,"c":8699.4908230853,"v":492848.3258478489,"t":1716253200}
+{"o":8699.4908230853,"h":8715.3388024696,"l":8605.4327608393,"c":8624.692464332,"v":373426.128316957,"t":1716256800}
+{"o":8624.692464332,"h":8701.6256880538,"l":8612.7814152096,"c":8667.2532056845,"v":303691.5396685825,"t":1716260400}
+{"o":8667.2532056845,"h":8711.8995524418,"l":8586.7512293311,"c":8586.7512293311,"v":327380.6631759278,"t":1716264000}
+{"o":8586.7512293311,"h":8619.3335729182,"l":8535.1997835182,"c":8572.6400036455,"v":328009.4550721354,"t":1716267600}
+{"o":8572.6400036455,"h":8643.9709376417,"l":8543.9488362485,"c":8566.7226553416,"v":366452.1037285514,"t":1716271200}
+{"o":8566.7226553416,"h":8598.6307068684,"l":8480.68971491,"c":8534.0471680051,"v":299968.5384014281,"t":1716274800}
+{"o":8534.0471680051,"h":8575.4372863443,"l":8508.5711845894,"c":8548.5261158489,"v":245453.0868431068,"t":1716278400}
+{"o":8548.5261158489,"h":8636.5494385871,"l":8523.8345767529,"c":8616.8964283071,"v":338342.3250617319,"t":1716282000}
+{"o":8616.8964283071,"h":8684.0973670699,"l":8583.7702400726,"c":8597.0849155769,"v":320000.7599689976,"t":1716285600}
+{"o":8597.0849155769,"h":8627.9404517114,"l":8488.6661895556,"c":8494.2774568132,"v":362599.4635372854,"t":1716289200}
+{"o":8494.2774568132,"h":8519.0007937054,"l":8426.0593943274,"c":8483.2202150294,"v":476180.0989164974,"t":1716292800}
+{"o":8483.2202150294,"h":8538.6053248555,"l":8395.8200537846,"c":8421.5663675419,"v":521956.0037520187,"t":1716296400}
+{"o":8421.5663675419,"h":8472.083802356,"l":8333.8889077437,"c":8344.503178435,"v":494053.2142524726,"t":1716300000}
+{"o":8344.503178435,"h":8403.4916449137,"l":8281.7296677619,"c":8316.1310143236,"v":535829.4847534754,"t":1716303600}
+{"o":8316.1310143236,"h":8418.6450819531,"l":8293.6167051726,"c":8301.7990216137,"v":512973.3161875521,"t":1716307200}
+{"o":8301.7990216137,"h":8384.8877983869,"l":8286.7773140537,"c":8353.899365624,"v":452964.7364310195,"t":1716310800}
+{"o":8353.899365624,"h":8379.8640743633,"l":8298.2216705371,"c":8355.2744091292,"v":393239.2556953015,"t":1716314400}
+{"o":8355.2744091292,"h":8364.9390199779,"l":8207.2504758902,"c":8245.251816319,"v":396369.1178079504,"t":1716318000}
+{"o":8245.251816319,"h":8390.5554326613,"l":8243.0807516984,"c":8380.2996237576,"v":386595.1744726477,"t":1716321600}
+{"o":8380.2996237576,"h":8402.8364922484,"l":8301.3312926212,"c":8391.5404801539,"v":369058.6566412507,"t":1716325200}
+{"o":8391.5404801539,"h":8411.3949296134,"l":8360.5870517998,"c":8403.4980153529,"v":405660.1286502724,"t":1716328800}
+{"o":8403.4980153529,"h":8410.1386488963,"l":8378.5504396004,"c":8387.9672495899,"v":344384.9076318898,"t":1716332400}
+{"o":8387.9672495899,"h":8446.9136354444,"l":8363.8214321587,"c":8368.687142634,"v":351243.715431985,"t":1716336000}
+{"o":8368.687142634,"h":8421.9719351856,"l":8358.0150614327,"c":8404.0494722156,"v":338099.6482878208,"t":1716339600}
+{"o":8404.0494722156,"h":8404.7562214908,"l":8346.3484321062,"c":8369.2132641592,"v":342922.6561547937,"t":1716343200}
+{"o":8369.2132641592,"h":8390.0149422782,"l":8304.9292928586,"c":8374.2100726483,"v":325083.2281622605,"t":1716346800}
+{"o":8374.2100726483,"h":8393.1273870805,"l":8240.3895557685,"c":8342.8270041118,"v":355325.0639770628,"t":1716350400}
+{"o":8342.8270041118,"h":8546.4829770696,"l":8302.6241744949,"c":8537.4724215565,"v":427388.725782146,"t":1716354000}
+{"o":8537.4724215565,"h":8604.6692061448,"l":8529.6064848318,"c":8543.943212296,"v":388970.2212380069,"t":1716357600}
+{"o":8543.943212296,"h":8567.9605294781,"l":8450.5663985218,"c":8472.4302137577,"v":301035.4190294881,"t":1716361200}
+{"o":8472.4302137577,"h":8503.2402601686,"l":8405.9281101489,"c":8498.5460796799,"v":347903.3789735784,"t":1716364800}
+{"o":8498.5460796799,"h":8514.8892461245,"l":8432.5728574439,"c":8505.6570067272,"v":297554.2197361643,"t":1716368400}
+{"o":8505.6570067272,"h":8528.2386064454,"l":8476.8596906611,"c":8525.0116016528,"v":336097.0720986923,"t":1716372000}
+{"o":8525.0116016528,"h":8535.3308677474,"l":8390.438456973,"c":8390.438456973,"v":356560.1520797267,"t":1716375600}
+{"o":8390.438456973,"h":8465.3699095942,"l":8296.9017168955,"c":8332.4839651249,"v":529777.0189227889,"t":1716379200}
+{"o":8332.4839651249,"h":8463.7846624553,"l":8332.4839651249,"c":8463.7846624553,"v":484280.9675976069,"t":1716382800}
+{"o":8463.7846624553,"h":8594.7882953504,"l":8413.2431872997,"c":8559.6351527441,"v":656292.65919248,"t":1716386400}
+{"o":8559.6351527441,"h":8600.3444836935,"l":8462.2337314542,"c":8534.8151331773,"v":700095.6157977789,"t":1716390000}
+{"o":8534.8151331773,"h":8632.480183417,"l":8478.3178784826,"c":8521.1048049059,"v":681042.1990263803,"t":1716393600}
+{"o":8521.1048049059,"h":8581.210331513,"l":8452.7651417838,"c":8467.6245235605,"v":600077.7599164568,"t":1716397200}
+{"o":8467.6245235605,"h":8487.0648399733,"l":8354.5157564382,"c":8429.5449297118,"v":526584.6669711387,"t":1716400800}
+{"o":8429.5449297118,"h":8437.4923067981,"l":8369.0677431054,"c":8387.8746948445,"v":468587.0939943814,"t":1716404400}
+{"o":8387.8746948445,"h":8457.045042796,"l":8340.9821463042,"c":8353.5239542836,"v":473909.059966632,"t":1716408000}
+{"o":8353.5239542836,"h":8501.5836809536,"l":8312.9752868599,"c":8479.0644553395,"v":479359.1128172513,"t":1716411600}
+{"o":8479.0644553395,"h":8492.2693295496,"l":8350.0811082515,"c":8357.1184377122,"v":414863.9032044084,"t":1716415200}
+{"o":8357.1184377122,"h":8357.1184377122,"l":8273.717175781,"c":8326.3870158259,"v":358781.1638799353,"t":1716418800}
+{"o":8326.3870158259,"h":8395.8418530113,"l":8322.6039039359,"c":8338.2400258046,"v":350604.672984353,"t":1716422400}
+{"o":8338.2400258046,"h":8385.0379034908,"l":8263.6492503469,"c":8355.9075332433,"v":386982.4970174234,"t":1716426000}
+{"o":8355.9075332433,"h":8409.4320802853,"l":8340.7532776582,"c":8409.4320802853,"v":340656.4782539421,"t":1716429600}
+{"o":8409.4320802853,"h":8434.0656111373,"l":8370.8758631795,"c":8405.3654264536,"v":392761.0961551233,"t":1716433200}
+{"o":8405.3654264536,"h":8413.4344227974,"l":8329.5909405107,"c":8351.9758990555,"v":323755.6262204893,"t":1716436800}
+{"o":8351.9758990555,"h":8368.0041282817,"l":8334.5881754405,"c":8349.6786770697,"v":307601.9398809675,"t":1716440400}
+{"o":8349.6786770697,"h":8372.5582316264,"l":8293.1034883318,"c":8365.9731941359,"v":303713.5595483453,"t":1716444000}
+{"o":8365.9731941359,"h":8374.4598646963,"l":8311.6921627947,"c":8341.2624332149,"v":317063.5648286647,"t":1716447600}
+{"o":8341.2624332149,"h":8364.6573719761,"l":8318.0580324233,"c":8363.1274008679,"v":296908.2504812145,"t":1716451200}
+{"o":8363.1274008679,"h":8371.8727614795,"l":8286.0467772353,"c":8300.189075435,"v":324259.8891505212,"t":1716454800}
+{"o":8300.189075435,"h":8317.2792692246,"l":8162.8365073614,"c":8178.6581775581,"v":396228.6987832622,"t":1716458400}
+{"o":8178.6581775581,"h":8275.7374218646,"l":8170.5020077767,"c":8269.0520723746,"v":419208.8825975849,"t":1716462000}
+{"o":8269.0520723746,"h":8336.3915216607,"l":8077.118359746,"c":8131.0441206149,"v":595915.9867038344,"t":1716465600}
+{"o":8131.0441206149,"h":8171.8270594759,"l":7954.4840815617,"c":8055.6467916253,"v":688074.4522152361,"t":1716469200}
+{"o":8055.6467916253,"h":8115.7424350865,"l":8009.7817727153,"c":8014.9542709607,"v":486192.7078881633,"t":1716472800}
+{"o":8014.9542709607,"h":8152.3980064644,"l":8009.7664365088,"c":8121.7478103808,"v":450197.2602326812,"t":1716476400}
+{"o":8121.7478103808,"h":8157.3867281453,"l":8095.2031954098,"c":8154.6761367734,"v":393992.8075519465,"t":1716480000}
+{"o":8154.6761367734,"h":8244.6554680401,"l":8097.7812087669,"c":8097.7812087669,"v":413487.9188794078,"t":1716483600}
+{"o":8097.7812087669,"h":8122.1285342905,"l":8014.8311298957,"c":8082.896728519,"v":557431.0014899084,"t":1716487200}
+{"o":8082.896728519,"h":8109.6993427528,"l":8022.382125675,"c":8032.5967022257,"v":411475.9831185204,"t":1716490800}
+{"o":8032.5967022257,"h":8118.275872827,"l":7819.8306764728,"c":8101.7975857896,"v":782140.7074976986,"t":1716494400}
+{"o":8101.7975857896,"h":8561.3263730119,"l":8076.1842315758,"c":8415.3544800485,"v":1118124.2736751228,"t":1716498000}
+{"o":8415.3544800485,"h":8443.8562820819,"l":8274.1565913308,"c":8290.2459186597,"v":478361.5354804356,"t":1716501600}
+{"o":8290.2459186597,"h":8321.6193907239,"l":8230.8229533522,"c":8292.2340498779,"v":404846.300976364,"t":1716505200}
+{"o":8292.2340498779,"h":8292.2340498779,"l":8196.3326890031,"c":8205.8921456802,"v":388196.3290979881,"t":1716508800}
+{"o":8205.8921456802,"h":8205.8921456802,"l":8138.5641670155,"c":8140.6077536824,"v":298368.9633445304,"t":1716512400}
+{"o":8140.6077536824,"h":8184.8941251279,"l":8076.5377944706,"c":8135.8065840652,"v":345367.5066163332,"t":1716516000}
+{"o":8135.8065840652,"h":8152.465957548,"l":8072.8758732547,"c":8095.1997217211,"v":375569.0268410437,"t":1716519600}
+{"o":8095.1997217211,"h":8095.1997217211,"l":7952.1990886253,"c":7958.3063287062,"v":301050.0924212675,"t":1716523200}
+{"o":7958.3063287062,"h":7958.4602643084,"l":7822.3384024134,"c":7876.8562700529,"v":405096.7630535034,"t":1716526800}
+{"o":7876.8562700529,"h":7912.3550035762,"l":7794.5084847093,"c":7831.9165095035,"v":458335.8839233631,"t":1716530400}
+{"o":7831.9165095035,"h":7867.9821884375,"l":7774.9308892416,"c":7817.334822652,"v":382622.5136673945,"t":1716534000}
+{"o":7817.334822652,"h":7827.4386840826,"l":7651.1488977009,"c":7781.8783648837,"v":440885.3547653617,"t":1716537600}
+{"o":7781.8783648837,"h":7813.2123488703,"l":7736.5873274452,"c":7805.3015215308,"v":352661.9006076584,"t":1716541200}
+{"o":7805.3015215308,"h":7815.6413656891,"l":7758.6793165276,"c":7782.7284541836,"v":332336.1516392031,"t":1716544800}
+{"o":7782.7284541836,"h":7836.9607602513,"l":7770.9836119028,"c":7823.158891952,"v":325116.3713873636,"t":1716548400}
+{"o":7823.158891952,"h":7890.773646186,"l":7814.13585822,"c":7845.6588687136,"v":350758.085651524,"t":1716552000}
+{"o":7845.6588687136,"h":7874.5027046496,"l":7777.9661717241,"c":7788.5815255356,"v":510826.8409185617,"t":1716555600}
+{"o":7788.5815255356,"h":7924.416492778,"l":7770.4699716043,"c":7880.0487890984,"v":545041.9043266146,"t":1716559200}
+{"o":7880.0487890984,"h":7955.449476742,"l":7845.6287344227,"c":7872.2649100851,"v":630276.8197984954,"t":1716562800}
+{"o":7872.2649100851,"h":7875.3778817212,"l":7754.2255637407,"c":7800.0406185977,"v":434906.5884190891,"t":1716566400}
+{"o":7800.0406185977,"h":7934.309985608,"l":7779.26335998,"c":7934.309985608,"v":424539.6670905934,"t":1716570000}
+{"o":7934.309985608,"h":8015.8688760887,"l":7917.0019329263,"c":7939.4953665806,"v":436229.8087433896,"t":1716573600}
+{"o":7939.4953665806,"h":7955.2594475243,"l":7892.667578835,"c":7921.8810682914,"v":391158.9398545232,"t":1716577200}
+{"o":7921.8810682914,"h":7942.9558842228,"l":7887.3170514421,"c":7908.1702306694,"v":370729.8575406834,"t":1716580800}
+{"o":7908.1702306694,"h":7932.2454689038,"l":7855.3037827854,"c":7884.4767858612,"v":360078.8295496327,"t":1716584400}
+{"o":7884.4767858612,"h":7901.2437281547,"l":7847.2011520548,"c":7875.4959272208,"v":300549.6253772685,"t":1716588000}
+{"o":7875.4959272208,"h":7913.5107681677,"l":7866.4442902668,"c":7894.337826386,"v":319308.0346702327,"t":1716591600}
+{"o":7894.337826386,"h":7894.337826386,"l":7818.1315146279,"c":7826.0785435943,"v":359278.7146812548,"t":1716595200}
+{"o":7826.0785435943,"h":7923.1764766145,"l":7812.0606324486,"c":7899.2416584522,"v":439540.033131408,"t":1716598800}
+{"o":7899.2416584522,"h":7988.8274342982,"l":7896.1078008718,"c":7961.1156237969,"v":385784.276628872,"t":1716602400}
+{"o":7961.1156237969,"h":7980.4012180854,"l":7914.5946052143,"c":7980.0767672271,"v":358255.97151039,"t":1716606000}
+{"o":7980.0767672271,"h":8002.6641025733,"l":7953.9582249142,"c":7995.8156801178,"v":358521.9094599205,"t":1716609600}
+{"o":7995.8156801178,"h":7996.4928962391,"l":7944.6651644799,"c":7976.0738052653,"v":330555.5123244604,"t":1716613200}
+{"o":7976.0738052653,"h":7977.0271709794,"l":7923.4266719598,"c":7926.4311334823,"v":303743.2861394083,"t":1716616800}
+{"o":7926.4311334823,"h":7975.72330116,"l":7914.6006837162,"c":7959.2269286635,"v":340453.4871467232,"t":1716620400}
+{"o":7959.2269286635,"h":7997.7138842178,"l":7925.2609377361,"c":7942.9539719973,"v":349307.9705240307,"t":1716624000}
+{"o":7942.9539719973,"h":7994.0506870156,"l":7923.76360306,"c":7977.4660272877,"v":362709.9453949195,"t":1716627600}
+{"o":7977.4660272877,"h":8016.1317027747,"l":7950.4923395944,"c":8001.1941044925,"v":307781.4518041518,"t":1716631200}
+{"o":8001.1941044925,"h":8022.7669506837,"l":7935.8402328325,"c":7936.9752095891,"v":289300.1337118573,"t":1716634800}
+{"o":7936.9752095891,"h":7952.663924681,"l":7891.7215651999,"c":7906.3962342455,"v":309703.1451540214,"t":1716638400}
+{"o":7906.3962342455,"h":7928.0211957511,"l":7846.1813785758,"c":7862.6112794163,"v":412776.1119037274,"t":1716642000}
+{"o":7862.6112794163,"h":7936.9070133426,"l":7862.2333968254,"c":7918.9908231315,"v":314967.4942058125,"t":1716645600}
+{"o":7918.9908231315,"h":7946.8382668973,"l":7889.825402678,"c":7903.2674089784,"v":358115.0200300355,"t":1716649200}
+{"o":7903.2674089784,"h":7910.7453732347,"l":7859.1886111936,"c":7862.923616457,"v":329606.6002426443,"t":1716652800}
+{"o":7862.923616457,"h":7897.6675014571,"l":7843.918298132,"c":7846.3047132923,"v":333482.1969321315,"t":1716656400}
+{"o":7846.3047132923,"h":7882.0910648354,"l":7833.7631466355,"c":7882.0910648354,"v":337596.6427271495,"t":1716660000}
+{"o":7882.0910648354,"h":7895.6794125921,"l":7852.6598493946,"c":7869.4222540753,"v":402796.7717860515,"t":1716663600}
+{"o":7869.4222540753,"h":7885.915614034,"l":7837.9165237178,"c":7860.0450920182,"v":334563.861305237,"t":1716667200}
+{"o":7860.0450920182,"h":7884.7591572831,"l":7858.0848689554,"c":7879.5745713193,"v":295928.6308404664,"t":1716670800}
+{"o":7879.5745713193,"h":7904.8298308859,"l":7862.9373999392,"c":7898.3028409294,"v":289689.1533415564,"t":1716674400}
+{"o":7898.3028409294,"h":7935.313969194,"l":7897.7822842103,"c":7921.7498440475,"v":420423.1518473694,"t":1716678000}
+{"o":7921.7498440475,"h":7921.7498440475,"l":7884.78449168,"c":7884.78449168,"v":451240.7016293777,"t":1716681600}
+{"o":7884.78449168,"h":7913.5530796871,"l":7839.3135227533,"c":7846.3973151869,"v":464922.8187338266,"t":1716685200}
+{"o":7846.3973151869,"h":7856.7106284536,"l":7765.3504318199,"c":7802.2646222461,"v":479387.0922518968,"t":1716688800}
+{"o":7802.2646222461,"h":7832.2992299538,"l":7755.4218179783,"c":7823.7457058516,"v":387579.5451102858,"t":1716692400}
+{"o":7823.7457058516,"h":7823.7457058516,"l":7766.2931268112,"c":7794.5581036731,"v":316338.0669430862,"t":1716696000}
+{"o":7794.5581036731,"h":7843.9657807918,"l":7762.7669266179,"c":7843.9657807918,"v":300620.7290750647,"t":1716699600}
+{"o":7843.9657807918,"h":7856.9378274532,"l":7805.7011285343,"c":7813.9624033024,"v":265192.1390714669,"t":1716703200}
+{"o":7813.9624033024,"h":7846.7309258569,"l":7746.7167504703,"c":7781.3791796647,"v":337464.8577485479,"t":1716706800}
+{"o":7781.3791796647,"h":7806.2400911984,"l":7712.9963887502,"c":7730.5267565823,"v":380417.9205843866,"t":1716710400}
+{"o":7730.5267565823,"h":7745.9004752232,"l":7633.0268953165,"c":7667.9540286372,"v":384941.4349545882,"t":1716714000}
+{"o":7667.9540286372,"h":7728.9399810824,"l":7667.8922500772,"c":7728.9399810824,"v":310313.4195246393,"t":1716717600}
+{"o":7728.9399810824,"h":7742.6314653829,"l":7686.8739578239,"c":7713.9876662684,"v":322647.3001166646,"t":1716721200}
+{"o":7713.9876662684,"h":7719.6728922264,"l":7668.2444040045,"c":7696.8803244012,"v":345235.3571972029,"t":1716724800}
+{"o":7696.8803244012,"h":7753.8760999138,"l":7682.6131793881,"c":7753.8760999138,"v":303517.041142194,"t":1716728400}
+{"o":7753.8760999138,"h":7780.6105410771,"l":7707.9452194219,"c":7777.2345517191,"v":474481.2932680181,"t":1716732000}
+{"o":7777.2345517191,"h":7800.4350447711,"l":7643.1268368722,"c":7665.555212795,"v":474285.3195642623,"t":1716735600}
+{"o":7665.555212795,"h":7691.9884631736,"l":7634.038935898,"c":7671.5449054333,"v":428340.066516288,"t":1716739200}
+{"o":7671.5449054333,"h":7677.752009157,"l":7610.933403487,"c":7624.3361257974,"v":390100.1381489409,"t":1716742800}
+{"o":7624.3361257974,"h":7638.4691734617,"l":7579.9367399386,"c":7613.0078260337,"v":479113.8661335017,"t":1716746400}
+{"o":7613.0078260337,"h":7656.6508915884,"l":7601.6755682216,"c":7653.3111172627,"v":444940.052724136,"t":1716750000}
+{"o":7653.3111172627,"h":7659.4164410462,"l":7617.7099859309,"c":7627.7373577664,"v":483375.5763864859,"t":1716753600}
+{"o":7627.7373577664,"h":7683.1531221942,"l":7580.224286212,"c":7683.1531221942,"v":646349.8273933697,"t":1716757200}
+{"o":7683.1531221942,"h":7724.9257977034,"l":7670.812292347,"c":7700.346692982,"v":804977.0958574087,"t":1716760800}
+{"o":7700.346692982,"h":7708.8561131732,"l":7655.4137404091,"c":7684.3549779207,"v":535486.3248076272,"t":1716764400}
+{"o":7684.3549779207,"h":7815.7792644339,"l":7682.8354515293,"c":7785.9896714181,"v":462658.4998381141,"t":1716768000}
+{"o":7785.9896714181,"h":7838.2385904315,"l":7759.2106931061,"c":7796.5247204141,"v":422429.2792348369,"t":1716771600}
+{"o":7796.5247204141,"h":7808.7090414917,"l":7716.6552527187,"c":7727.5265886976,"v":482255.1956029687,"t":1716775200}
+{"o":7727.5265886976,"h":7819.1930323772,"l":7719.9950122185,"c":7778.5296815858,"v":389775.8399532757,"t":1716778800}
+{"o":7778.5296815858,"h":7828.009986021,"l":7777.80991701,"c":7795.9673703343,"v":468116.8527806049,"t":1716782400}
+{"o":7795.9673703343,"h":7819.1615986235,"l":7711.500943097,"c":7748.3065318132,"v":408504.7333576517,"t":1716786000}
+{"o":7748.3065318132,"h":7788.3866386106,"l":7742.2763494955,"c":7742.3107977998,"v":379185.4957553837,"t":1716789600}
+{"o":7742.3107977998,"h":7790.0230976008,"l":7718.5067065079,"c":7788.3037560117,"v":363069.2008403222,"t":1716793200}
+{"o":7788.3037560117,"h":7841.7587221216,"l":7769.5776264841,"c":7784.0155096764,"v":400262.1756530204,"t":1716796800}
+{"o":7784.0155096764,"h":7812.0881390205,"l":7763.6091178054,"c":7801.6337118309,"v":379538.3175423137,"t":1716800400}
+{"o":7801.6337118309,"h":7828.4636235145,"l":7774.2027729278,"c":7827.8176840264,"v":385735.2427008951,"t":1716804000}
+{"o":7827.8176840264,"h":7902.7965555953,"l":7815.1827785236,"c":7884.4553179836,"v":404305.5005227072,"t":1716807600}
+{"o":7884.4553179836,"h":7904.4155474196,"l":7842.838839801,"c":7845.7931121964,"v":443174.4916148812,"t":1716811200}
+{"o":7845.7931121964,"h":7951.702881246,"l":7845.7931121964,"c":7925.7025408448,"v":617009.9857116106,"t":1716814800}
+{"o":7925.7025408448,"h":7958.5993550286,"l":7883.7305926406,"c":7952.8037707623,"v":725979.31196291,"t":1716818400}
+{"o":7952.8037707623,"h":8062.2542937187,"l":7942.7918938593,"c":8046.8015652963,"v":642450.7138251553,"t":1716822000}
+{"o":8046.8015652963,"h":8092.5924119909,"l":8020.5299493275,"c":8059.9159455146,"v":878847.0567323739,"t":1716825600}
+{"o":8059.9159455146,"h":8100.5339521639,"l":8049.718317278,"c":8052.0819265589,"v":764077.5854058147,"t":1716829200}
+{"o":8052.0819265589,"h":8076.1487386858,"l":8002.7607856828,"c":8002.7607856828,"v":552068.9050556952,"t":1716832800}
+{"o":8002.7607856828,"h":8754.3168230311,"l":7853.3791219185,"c":8637.3580713375,"v":625247.8931347585,"t":1716836400}
+{"o":8637.3580713375,"h":8746.327737473,"l":8630.1253610017,"c":8739.3864361838,"v":544407.4734440402,"t":1716840000}
+{"o":8739.3864361838,"h":8769.9826571383,"l":8712.72282002,"c":8737.9365391349,"v":405051.2124466087,"t":1716843600}
+{"o":8737.9365391349,"h":8821.7039679932,"l":8718.8766692057,"c":8769.8459399007,"v":514944.7745227813,"t":1716847200}
+{"o":8769.8459399007,"h":8776.8035424993,"l":8663.4107933623,"c":8716.6312469897,"v":443699.471327353,"t":1716850800}
+{"o":8716.6312469897,"h":8758.8666323989,"l":8675.5131078336,"c":8700.9981040233,"v":543973.3092351152,"t":1716854400}
+{"o":8700.9981040233,"h":8814.5567392288,"l":8361.041078763,"c":8414.3337459369,"v":581521.5503827685,"t":1716858000}
+{"o":8414.3337459369,"h":8476.4868538459,"l":8343.3222887761,"c":8449.5427034984,"v":595654.1276157729,"t":1716861600}
+{"o":8449.5427034984,"h":8467.9991110538,"l":8313.0290338286,"c":8367.7436521778,"v":414485.1485403343,"t":1716865200}
+{"o":8367.7436521778,"h":8385.4335978615,"l":8257.0231462693,"c":8286.0141528149,"v":438146.3950587866,"t":1716868800}
+{"o":8286.0141528149,"h":8351.861646324,"l":8264.0206411203,"c":8346.0801407537,"v":363159.0159614558,"t":1716872400}
+{"o":8346.0801407537,"h":8370.5275884768,"l":8306.3500944292,"c":8342.2931193265,"v":325264.7462858079,"t":1716876000}
+{"o":8342.2931193265,"h":8355.5235592721,"l":8291.5892983529,"c":8312.339308928,"v":332157.0188325117,"t":1716879600}
+{"o":8312.339308928,"h":8407.9284892016,"l":8299.1010902807,"c":8387.46225646,"v":461849.7012363618,"t":1716883200}
+{"o":8387.46225646,"h":8417.198580134,"l":8358.3718009909,"c":8397.8231814228,"v":417990.827382557,"t":1716886800}
+{"o":8397.8231814228,"h":8517.8910765514,"l":8392.464128029,"c":8484.1040278992,"v":504771.3019811813,"t":1716890400}
+{"o":8484.1040278992,"h":8510.9689827159,"l":8433.2077609133,"c":8500.6524928635,"v":486866.689814307,"t":1716894000}
+{"o":8500.6524928635,"h":8598.8352938375,"l":8477.0326573802,"c":8567.1790029986,"v":541761.4298237904,"t":1716897600}
+{"o":8567.1790029986,"h":8664.5879178687,"l":8474.0268577105,"c":8490.8752431013,"v":787314.5328258504,"t":1716901200}
+{"o":8490.8752431013,"h":8608.8656068745,"l":8365.1320690279,"c":8437.5490712746,"v":799108.8207008693,"t":1716904800}
+{"o":8437.5490712746,"h":8462.4478855809,"l":8326.3784873867,"c":8418.5981455438,"v":726830.8736425427,"t":1716908400}
+{"o":8418.5981455438,"h":8438.6734242279,"l":8309.8878930512,"c":8348.3678227225,"v":614441.9829120445,"t":1716912000}
+{"o":8348.3678227225,"h":8398.7787438245,"l":8330.1502639562,"c":8353.6030175819,"v":517202.9580254268,"t":1716915600}
+{"o":8353.6030175819,"h":8406.9867608121,"l":8314.1309244752,"c":8389.4273969343,"v":570069.8187788189,"t":1716919200}
+{"o":8389.4273969343,"h":8544.3332926229,"l":8383.4760843803,"c":8526.053861257,"v":552263.9351882556,"t":1716922800}
+{"o":8526.053861257,"h":8541.7014761304,"l":8471.3038331844,"c":8487.8998437199,"v":480031.9473064487,"t":1716926400}
+{"o":8487.8998437199,"h":8500.4824490701,"l":8445.3109122163,"c":8448.8542207231,"v":466444.8621646862,"t":1716930000}
+{"o":8448.8542207231,"h":8495.8226663257,"l":8447.3156498417,"c":8457.3589513757,"v":636626.9433093424,"t":1716933600}
+{"o":8457.3589513757,"h":8474.7894620316,"l":8422.6964054948,"c":8441.1248872232,"v":494367.679787388,"t":1716937200}
+{"o":8441.1248872232,"h":8462.8407597084,"l":8406.218600642,"c":8430.8367092579,"v":724745.8347194399,"t":1716940800}
+{"o":8430.8367092579,"h":8451.8235677852,"l":8379.1830052647,"c":8410.0282922302,"v":578953.1381059369,"t":1716944400}
+{"o":8410.0282922302,"h":8496.8632511669,"l":8402.3742608078,"c":8484.9918117781,"v":579668.906313007,"t":1716948000}
+{"o":8484.9918117781,"h":8631.2507879213,"l":8484.9897542576,"c":8619.759991337,"v":686058.3080379176,"t":1716951600}
+{"o":8619.759991337,"h":8653.7492029955,"l":8589.9486555366,"c":8610.0739220443,"v":570126.7865579466,"t":1716955200}
+{"o":8610.0739220443,"h":8610.5930512736,"l":8569.0435719895,"c":8603.6062319483,"v":478384.3623732379,"t":1716958800}
+{"o":8603.6062319483,"h":8696.5432193701,"l":8594.6194873028,"c":8659.3482261475,"v":477165.1210577654,"t":1716962400}
+{"o":8659.3482261475,"h":8668.1892017521,"l":8546.6186964155,"c":8546.6186964155,"v":540876.3881763527,"t":1716966000}
+{"o":8546.6186964155,"h":8556.302729298,"l":8414.3306216554,"c":8455.8851984219,"v":588716.0706654944,"t":1716969600}
+{"o":8455.8851984219,"h":8490.2416077505,"l":8385.500283627,"c":8450.573408595,"v":465124.5464971043,"t":1716973200}
+{"o":8450.573408595,"h":8515.9524977758,"l":8433.529631023,"c":8511.5344143123,"v":403271.0832375563,"t":1716976800}
+{"o":8511.5344143123,"h":8517.3302558593,"l":8416.7343776683,"c":8419.292866422,"v":378567.7357695451,"t":1716980400}
+{"o":8419.292866422,"h":8465.974421746,"l":8364.4886902651,"c":8445.9300936644,"v":504363.8146249764,"t":1716984000}
+{"o":8445.9300936644,"h":8500.1164362557,"l":8398.5583383426,"c":8442.1625261528,"v":656077.7165502956,"t":1716987600}
+{"o":8442.1625261528,"h":8486.5218882116,"l":8320.9009440456,"c":8472.9987198802,"v":683867.51810726,"t":1716991200}
+{"o":8472.9987198802,"h":8497.6649206166,"l":8419.6661768533,"c":8436.3205720419,"v":542816.3179197045,"t":1716994800}
+{"o":8436.3205720419,"h":8593.165562228,"l":8386.3350781428,"c":8579.2893194853,"v":717032.637340873,"t":1716998400}
+{"o":8579.2893194853,"h":8583.0798293605,"l":8459.823187438,"c":8518.1512977643,"v":661280.8442138484,"t":1717002000}
+{"o":8518.1512977643,"h":8556.5562579999,"l":8432.464067244,"c":8480.2055690354,"v":585897.136549382,"t":1717005600}
+{"o":8480.2055690354,"h":8576.9003525067,"l":8468.6819357196,"c":8473.0336364393,"v":474921.676583337,"t":1717009200}
+{"o":8473.0336364393,"h":8489.7372140268,"l":8436.5724504045,"c":8455.0344536568,"v":464708.9788414778,"t":1717012800}
+{"o":8455.0344536568,"h":8499.2681076541,"l":8399.1252114106,"c":8477.4844745342,"v":579621.7069885532,"t":1717016400}
+{"o":8477.4844745342,"h":8502.322318407,"l":8441.5354526763,"c":8491.2053859661,"v":460477.3651413263,"t":1717020000}
+{"o":8491.2053859661,"h":8494.8742417353,"l":8409.8935413975,"c":8420.5469919889,"v":459946.7324209263,"t":1717023600}
+{"o":8420.5469919889,"h":10074.5598670802,"l":6121.4052375635,"c":10003.643782018,"v":642228.2921264534,"t":1717027200}
+{"o":10003.643782018,"h":10034.4808609714,"l":9982.0072782964,"c":10019.1623936511,"v":567268.8679397671,"t":1717030800}
+{"o":10019.1623936511,"h":10168.8360274489,"l":10014.4340117676,"c":10111.4480574258,"v":416028.1633942823,"t":1717034400}
+{"o":10111.4480574258,"h":10132.0783369246,"l":10075.4234042446,"c":10111.0691608538,"v":339013.6842303451,"t":1717038000}
+{"o":10111.0691608538,"h":10166.1661593661,"l":10078.2703522423,"c":10118.1107356827,"v":347220.1065239969,"t":1717041600}
+{"o":10118.1107356827,"h":10118.5777922106,"l":10012.5534386597,"c":10038.159167105,"v":374382.6241597364,"t":1717045200}
+{"o":10038.159167105,"h":10038.2339496721,"l":9880.4433492498,"c":9885.0165809044,"v":548315.2014698004,"t":1717048800}
+{"o":9885.0165809044,"h":9915.0629506765,"l":9779.1787071684,"c":9819.5884754089,"v":552030.1273639337,"t":1717052400}
+{"o":9819.5884754089,"h":9858.4654728673,"l":9730.1769099238,"c":9849.9879208756,"v":476385.3988829487,"t":1717056000}
+{"o":9849.9879208756,"h":9870.3502539987,"l":9799.0734607377,"c":9869.8318955776,"v":350535.6505337653,"t":1717059600}
+{"o":9869.8318955776,"h":9947.5197120661,"l":9822.5362376174,"c":9922.0662884963,"v":397870.8443032852,"t":1717063200}
+{"o":9922.0662884963,"h":9955.250490416,"l":9888.6012477355,"c":9891.1787408614,"v":373766.4402412153,"t":1717066800}
+{"o":9891.1787408614,"h":9985.8894799935,"l":9883.2830833821,"c":9973.1009834381,"v":402419.8087822672,"t":1717070400}
+{"o":9973.1009834381,"h":10045.0838353912,"l":9943.6213457291,"c":10009.2692757008,"v":506581.4239534184,"t":1717074000}
+{"o":10009.2692757008,"h":10099.8271806968,"l":10003.4211396606,"c":10003.4211396606,"v":499571.655607031,"t":1717077600}
+{"o":10003.4211396606,"h":10058.1502650736,"l":9965.4483290429,"c":10028.2740633082,"v":487096.1472631437,"t":1717081200}
+{"o":10028.2740633082,"h":10116.2910749429,"l":10012.7478836581,"c":10107.4513181408,"v":539754.3171135589,"t":1717084800}
+{"o":10107.4513181408,"h":10271.9460322325,"l":10083.3075432359,"c":10208.4006760952,"v":536636.1681515732,"t":1717088400}
+{"o":10208.4006760952,"h":10231.1716145904,"l":10146.9829206053,"c":10170.810782227,"v":472059.3728005576,"t":1717092000}
+{"o":10170.810782227,"h":10172.2516370042,"l":10000.2543647741,"c":10030.6209099407,"v":463154.999444203,"t":1717095600}
+{"o":10030.6209099407,"h":10030.6209099407,"l":9898.6530462003,"c":9962.9062002664,"v":551543.5011942424,"t":1717099200}
+{"o":9962.9062002664,"h":9970.6363992053,"l":9870.5027283017,"c":9933.7618132135,"v":688725.6760591296,"t":1717102800}
+{"o":9933.7618132135,"h":9954.1840591736,"l":9906.4979095555,"c":9954.1840591736,"v":513619.4215890687,"t":1717106400}
+{"o":9954.1840591736,"h":9981.8736546475,"l":9933.0139570774,"c":9937.4465103,"v":444941.3674398527,"t":1717110000}
+{"o":9937.4465103,"h":9944.5280082006,"l":9859.3840534828,"c":9915.2277804948,"v":433285.0906440957,"t":1717113600}
+{"o":9915.2277804948,"h":9972.2962937853,"l":9894.0938679697,"c":9896.0248019248,"v":354981.4369034944,"t":1717117200}
+{"o":9896.0248019248,"h":9973.3380680204,"l":9895.967241279,"c":9945.4377221458,"v":333599.0021749467,"t":1717120800}
+{"o":9945.4377221458,"h":9972.3837890901,"l":9932.7773697087,"c":9960.4390675434,"v":299637.7372481023,"t":1717124400}
+{"o":9960.4390675434,"h":9983.7411328526,"l":9938.4145709278,"c":9949.0146777126,"v":319798.718380475,"t":1717128000}
+{"o":9949.0146777126,"h":9949.1305794803,"l":9823.8109131494,"c":9879.8296454288,"v":377761.0561334004,"t":1717131600}
+{"o":9879.8296454288,"h":9925.9852099068,"l":9860.5857462166,"c":9880.5822639193,"v":283531.8795868108,"t":1717135200}
+{"o":9880.5822639193,"h":9926.8836492746,"l":9877.5104969409,"c":9918.0657545989,"v":258240.3128705029,"t":1717138800}
+{"o":9918.0657545989,"h":9962.6088502366,"l":9913.9332382969,"c":9945.6164539339,"v":268927.4861207698,"t":1717142400}
+{"o":9945.6164539339,"h":9953.4086612277,"l":9889.1661347934,"c":9934.6646051667,"v":443222.7171733516,"t":1717146000}
+{"o":9934.6646051667,"h":9982.0292123408,"l":9922.8625834356,"c":9974.6621575711,"v":319674.3991582179,"t":1717149600}
+{"o":9974.6621575711,"h":10056.5323693569,"l":9965.3697925378,"c":10041.5608578696,"v":320850.1142117006,"t":1717153200}
+{"o":10041.5608578696,"h":10172.3218014748,"l":10026.6459903446,"c":10092.9612476868,"v":517505.0524229971,"t":1717156800}
+{"o":10092.9612476868,"h":10148.0348926533,"l":9959.7820488248,"c":9967.674591987,"v":487930.1706213247,"t":1717160400}
+{"o":9967.674591987,"h":9967.674591987,"l":9863.3341872299,"c":9915.883084058,"v":634313.0549206227,"t":1717164000}
+{"o":9915.883084058,"h":9931.9686822508,"l":9803.6406167403,"c":9804.3880312333,"v":483517.6975166055,"t":1717167600}
+{"o":9804.3880312333,"h":9869.1539377521,"l":9755.5907833697,"c":9861.3101035398,"v":588336.1059926741,"t":1717171200}
+{"o":9861.3101035398,"h":9887.945467554,"l":9840.5097569302,"c":9880.8468743082,"v":392348.394815911,"t":1717174800}
+{"o":9880.8468743082,"h":9892.3707161701,"l":9834.4898206193,"c":9871.3396563142,"v":341433.6502177633,"t":1717178400}
+{"o":9871.3396563142,"h":9930.2079412089,"l":9857.1256415324,"c":9899.8383114381,"v":399747.0478593303,"t":1717182000}
+{"o":9899.8383114381,"h":9924.8007440366,"l":9876.2913777089,"c":9913.2447052423,"v":416800.7516183474,"t":1717185600}
+{"o":9913.2447052423,"h":9935.6157254417,"l":9899.9607130972,"c":9903.994401139,"v":402638.0078147276,"t":1717189200}
+{"o":9903.994401139,"h":9919.708463204,"l":9884.4334340327,"c":9891.1456331607,"v":317007.1512909143,"t":1717192800}
+{"o":9891.1456331607,"h":9894.1373732486,"l":9823.5673821223,"c":9853.0036803555,"v":388296.2799840823,"t":1717196400}
+{"o":9853.0036803555,"h":9942.18439962,"l":9853.0036803555,"c":9928.876870452,"v":379700.9160300826,"t":1717200000}
+{"o":9928.876870452,"h":9943.5102550702,"l":9895.2641071517,"c":9925.0011264432,"v":341883.5457760004,"t":1717203600}
+{"o":9925.0011264432,"h":9972.47159655,"l":9920.2907030598,"c":9972.47159655,"v":316333.9339301481,"t":1717207200}
+{"o":9972.47159655,"h":9985.1894461559,"l":9938.8998140813,"c":9947.1571791388,"v":299235.5768574549,"t":1717210800}
+{"o":9947.1571791388,"h":9965.0664382158,"l":9921.041281201,"c":9958.9052213737,"v":311489.5283976072,"t":1717214400}
+{"o":9958.9052213737,"h":9961.4607696782,"l":9925.0919672845,"c":9944.3182820439,"v":313092.5579566528,"t":1717218000}
+{"o":9944.3182820439,"h":9950.8479655497,"l":9929.6202415179,"c":9946.2527935774,"v":292523.5580578779,"t":1717221600}
+{"o":9946.2527935774,"h":9951.6230021232,"l":9908.5191138576,"c":9925.7430923984,"v":299595.681308733,"t":1717225200}
+{"o":9925.7430923984,"h":9964.1429213406,"l":9922.6691376455,"c":9951.7292828935,"v":300160.9789945339,"t":1717228800}
+{"o":9951.7292828935,"h":10575.5840567917,"l":9932.0939127125,"c":10549.0842806403,"v":273210.8442297212,"t":1717232400}
+{"o":10549.0842806403,"h":10565.3803342149,"l":10530.3516802413,"c":10530.5414640742,"v":244550.634710077,"t":1717236000}
+{"o":10530.5414640742,"h":10549.4376568032,"l":10522.8646115718,"c":10548.9253916883,"v":268823.7911723626,"t":1717239600}
+{"o":10548.9253916883,"h":10574.2860799022,"l":10538.4866661202,"c":10541.5270743837,"v":245933.9192164887,"t":1717243200}
+{"o":10541.5270743837,"h":10574.1062459451,"l":10539.8885219746,"c":10562.0297096741,"v":324093.2965878564,"t":1717246800}
+{"o":10562.0297096741,"h":10594.2784295839,"l":10552.1605422706,"c":10581.9305808214,"v":519405.0005172889,"t":1717250400}
+{"o":10581.9305808214,"h":10612.2068301015,"l":10571.1456147696,"c":10571.1456147696,"v":405388.5566629814,"t":1717254000}
+{"o":10571.1456147696,"h":10583.659981088,"l":10546.4349623743,"c":10562.0883443752,"v":374247.0382224679,"t":1717257600}
+{"o":10562.0883443752,"h":10581.3543282979,"l":10545.5037216636,"c":10579.7971083478,"v":391403.6952867469,"t":1717261200}
+{"o":10579.7971083478,"h":10585.4401877818,"l":10555.9987419111,"c":10574.1795471926,"v":389064.405875512,"t":1717264800}
+{"o":10574.1795471926,"h":10590.1088432866,"l":10559.7707112772,"c":10579.0531705177,"v":469799.3521991915,"t":1717268400}
+{"o":10579.0531705177,"h":10600.3524130571,"l":10560.8638125865,"c":10573.4014627227,"v":426843.9863103579,"t":1717272000}
+{"o":10573.4014627227,"h":10576.0278122855,"l":10540.7468307333,"c":10550.6820487696,"v":441371.3228989667,"t":1717275600}
+{"o":10550.6820487696,"h":10566.8152984324,"l":10528.6797729308,"c":10535.9320454388,"v":401930.8881886487,"t":1717279200}
+{"o":10535.9320454388,"h":10547.2034943683,"l":10467.1200746852,"c":10497.5460733594,"v":416759.4533875772,"t":1717282800}
+{"o":10497.5460733594,"h":10544.5551128192,"l":10484.6764943462,"c":10536.117211189,"v":333194.0541607232,"t":1717286400}
+{"o":10536.117211189,"h":10559.8848599426,"l":10513.0968189732,"c":10516.2553151871,"v":426618.5365620387,"t":1717290000}
+{"o":10516.2553151871,"h":10536.7731899842,"l":10456.0488574833,"c":10476.6120145582,"v":467145.9670046358,"t":1717293600}
+{"o":10476.6120145582,"h":10507.1768583294,"l":10467.9831067887,"c":10500.2524208512,"v":399208.4091696605,"t":1717297200}
+{"o":10500.2524208512,"h":10507.1401751422,"l":10473.7263415484,"c":10482.2816204732,"v":344714.2184453392,"t":1717300800}
+{"o":10482.2816204732,"h":10505.0552857427,"l":10482.2816204732,"c":10492.29508251,"v":283611.6201311241,"t":1717304400}
+{"o":10492.29508251,"h":10525.9104683342,"l":10490.7707875844,"c":10504.2305040569,"v":291298.6492993078,"t":1717308000}
+{"o":10504.2305040569,"h":10510.3573504846,"l":10422.2313491817,"c":10427.6469767165,"v":323597.5054657824,"t":1717311600}
+{"o":10427.6469767165,"h":10460.8943425327,"l":10420.6062568344,"c":10440.670368643,"v":249761.2970018518,"t":1717315200}
+{"o":10440.670368643,"h":10452.1834018673,"l":10374.0417429959,"c":10400.8445963732,"v":315851.52344294,"t":1717318800}
+{"o":10400.8445963732,"h":10408.9407104647,"l":10358.8495932965,"c":10401.8920778498,"v":258167.129785316,"t":1717322400}
+{"o":10401.8920778498,"h":10503.5545252037,"l":10374.1147752316,"c":10495.7345011846,"v":307612.9173192701,"t":1717326000}
+{"o":10495.7345011846,"h":10508.6697125854,"l":10422.2972179961,"c":10428.0891615583,"v":307156.9753788867,"t":1717329600}
+{"o":10428.0891615583,"h":10485.429864753,"l":10402.4524493058,"c":10468.1678907887,"v":300100.8353424394,"t":1717333200}
+{"o":10468.1678907887,"h":10486.7485314274,"l":10413.1037961775,"c":10466.2469294755,"v":434316.9496748771,"t":1717336800}
+{"o":10466.2469294755,"h":10467.5838569165,"l":10416.1913696869,"c":10438.9225200213,"v":505215.0257516516,"t":1717340400}
+{"o":10438.9225200213,"h":10448.1374023753,"l":10364.9491527569,"c":10394.2668488157,"v":452344.6610434594,"t":1717344000}
+{"o":10394.2668488157,"h":10394.7581983027,"l":10253.2345439779,"c":10253.2345439779,"v":470888.4794855536,"t":1717347600}
+{"o":10253.2345439779,"h":10322.9504638447,"l":10193.1635533205,"c":10304.7977333899,"v":541097.5184860176,"t":1717351200}
+{"o":10304.7977333899,"h":10323.2710463259,"l":10249.5106680447,"c":10312.8580481396,"v":425511.2331402377,"t":1717354800}
+{"o":10312.8580481396,"h":10317.2524967093,"l":10215.6088102441,"c":10313.109346251,"v":427249.8397509778,"t":1717358400}
+{"o":10313.109346251,"h":10324.4603683757,"l":10277.9417553418,"c":10277.9417553418,"v":599897.2490057164,"t":1717362000}
+{"o":10277.9417553418,"h":10336.0820828851,"l":10269.7196989616,"c":10321.0262205849,"v":410476.374473982,"t":1717365600}
+{"o":10321.0262205849,"h":10344.2325607378,"l":10310.1797612244,"c":10310.1797612244,"v":348847.4902370573,"t":1717369200}
+{"o":10310.1797612244,"h":10332.3982174162,"l":10218.8195895711,"c":10268.0798087256,"v":767653.3715931363,"t":1717372800}
+{"o":10268.0798087256,"h":10420.9369473274,"l":10264.9006161001,"c":10400.7653898307,"v":690241.7082569071,"t":1717376400}
+{"o":10400.7653898307,"h":10439.4321627883,"l":10356.9570812925,"c":10370.395405951,"v":442529.0861215239,"t":1717380000}
+{"o":10370.395405951,"h":10378.1632272812,"l":10308.1867334483,"c":10346.4802634924,"v":415105.627191045,"t":1717383600}
+{"o":10346.4802634924,"h":10375.003725584,"l":10286.3021320526,"c":10350.2574220788,"v":456775.9731995396,"t":1717387200}
+{"o":10350.2574220788,"h":10440.7663837597,"l":10349.7833817564,"c":10406.1210621631,"v":437125.5161000013,"t":1717390800}
+{"o":10406.1210621631,"h":10476.1964438145,"l":10386.1316255801,"c":10456.9238862401,"v":429066.9935292059,"t":1717394400}
+{"o":10456.9238862401,"h":11388.672032926,"l":10406.8514784491,"c":11358.7991710212,"v":393245.1740097224,"t":1717398000}
+{"o":11358.7991710212,"h":11467.6048967327,"l":11349.1527871135,"c":11388.160154203,"v":431340.5256820207,"t":1717401600}
+{"o":11388.160154203,"h":11395.2431333092,"l":11320.9743908635,"c":11347.8192534848,"v":340037.3250447389,"t":1717405200}
+{"o":11347.8192534848,"h":11394.1745907976,"l":11317.8901509943,"c":11327.4135624234,"v":373070.1952257201,"t":1717408800}
+{"o":11327.4135624234,"h":11367.5253525257,"l":11305.3340674141,"c":11320.9126401948,"v":371553.3883444267,"t":1717412400}
+{"o":11320.9126401948,"h":11452.3801788256,"l":11320.9126401948,"c":11449.2249223858,"v":436518.6259663201,"t":1717416000}
+{"o":11449.2249223858,"h":11492.6700156903,"l":11416.5838219662,"c":11423.815113903,"v":571068.6343963665,"t":1717419600}
+{"o":11423.815113903,"h":11450.5803721549,"l":11203.4229719466,"c":11227.8614987464,"v":690643.6352480756,"t":1717423200}
+{"o":11227.8614987464,"h":11352.6052474272,"l":11221.562133949,"c":11320.6966792461,"v":637487.5190998313,"t":1717426800}
+{"o":11320.6966792461,"h":11330.1050907393,"l":11240.6200357449,"c":11283.141369385,"v":492997.0549781322,"t":1717430400}
+{"o":11283.141369385,"h":11396.9970560856,"l":11248.5743088369,"c":11354.3923985362,"v":514183.4278307747,"t":1717434000}
+{"o":11354.3923985362,"h":11416.0620778682,"l":11333.6950460533,"c":11414.471691595,"v":447822.0723426009,"t":1717437600}
+{"o":11414.471691595,"h":11469.883013121,"l":11389.5530077308,"c":11469.883013121,"v":517487.6531235682,"t":1717441200}
+{"o":11004.7825098521,"h":11135.1357739913,"l":10790.778907653,"c":11004.7825098521,"v":576831.4452435754,"t":1710244800}
+{"o":11004.7825098521,"h":11045.8072426168,"l":10220.532265277,"c":10287.2298801278,"v":585215.9898516474,"t":1710248400}
+{"o":10287.2298801278,"h":10399.3754763403,"l":10127.7418589961,"c":10203.1024334413,"v":711903.8501160954,"t":1710252000}
+{"o":10203.1024334413,"h":10393.7517181641,"l":10084.9343313053,"c":10285.1240214946,"v":808291.7255525037,"t":1710255600}
+{"o":10285.1240214946,"h":10329.0619920666,"l":9969.8263467372,"c":10011.8733887632,"v":894796.4497715706,"t":1710259200}
+{"o":10011.8733887632,"h":10294.3377728881,"l":7437.5823340595,"c":10087.5566873519,"v":1311738.036547024,"t":1710262800}
+{"o":10087.5566873519,"h":10305.7270432862,"l":10060.2387444809,"c":10226.0094682802,"v":587396.0187453832,"t":1710266400}
+{"o":10226.0094682802,"h":10276.476339278,"l":9818.3741470336,"c":10266.5625333771,"v":463689.6904060871,"t":1710270000}
+{"o":10266.5625333771,"h":10268.5563462514,"l":10111.2425228864,"c":10155.958785269,"v":667559.618862602,"t":1710273600}
+{"o":10155.958785269,"h":10174.43827262,"l":10066.3231212816,"c":10096.4758425469,"v":480155.9150995055,"t":1710277200}
+{"o":10096.4758425469,"h":10177.872341828,"l":10062.7708780679,"c":10155.6488829209,"v":433795.7917132039,"t":1710280800}
+{"o":10155.6488829209,"h":10351.6344354414,"l":10122.59508814,"c":10340.8243270103,"v":437282.6539389849,"t":1710284400}
+{"o":10340.8243270103,"h":10378.5534410909,"l":8941.6615216355,"c":8949.9173187818,"v":490010.8515577398,"t":1710288000}
+{"o":8949.9173187818,"h":9033.9429456263,"l":8312.1159276651,"c":8448.9073960238,"v":552198.3318538432,"t":1710291600}
+{"o":8448.9073960238,"h":8461.9922448117,"l":8391.4486607718,"c":8422.0483267194,"v":357506.2448080452,"t":1710295200}
+{"o":8422.0483267194,"h":8437.6580130807,"l":8359.6046184738,"c":8391.1281967198,"v":356321.7499047002,"t":1710298800}
+{"o":8391.1281967198,"h":9902.1185828019,"l":8358.5435201487,"c":9880.2298627479,"v":338411.2143263583,"t":1710302400}
+{"o":9880.2298627479,"h":10082.2531049111,"l":9840.6909502291,"c":9992.5039455795,"v":575339.2269290753,"t":1710306000}
+{"o":9992.5039455795,"h":10074.4233365776,"l":9976.6007921466,"c":10045.9786770177,"v":268233.2712793064,"t":1710309600}
+{"o":10045.9786770177,"h":10075.0974930313,"l":9905.1632322937,"c":9935.6197867274,"v":343992.9368358728,"t":1710313200}
+{"o":9935.6197867274,"h":10089.6313743791,"l":9917.0946754839,"c":10039.500105226,"v":370096.3206471722,"t":1710316800}
+{"o":10039.500105226,"h":10086.3336642022,"l":9983.7909127986,"c":10019.8838102376,"v":295902.7739445415,"t":1710320400}
+{"o":10019.8838102376,"h":10064.7673071507,"l":9958.6825988805,"c":10059.9004265706,"v":324416.8039224151,"t":1710324000}
+{"o":10059.9004265706,"h":10192.9096913089,"l":9487.8179039988,"c":9598.310984201,"v":346400.3957249392,"t":1710327600}
+{"o":9598.310984201,"h":9792.2959512773,"l":9495.19946366,"c":9540.3327168211,"v":444178.9061251834,"t":1710331200}
+{"o":9540.3327168211,"h":9598.021021221,"l":9364.5755370463,"c":9441.0193505481,"v":520815.1772395439,"t":1710334800}
+{"o":9441.0193505481,"h":10417.6475373636,"l":9424.1090243426,"c":10408.439511372,"v":567139.1723865643,"t":1710338400}
+{"o":10408.439511372,"h":10705.3794801898,"l":10339.9288374458,"c":10554.0190348245,"v":795906.7907654608,"t":1710342000}
+{"o":10554.0190348245,"h":10624.6087833009,"l":9487.7404544684,"c":9760.4284964034,"v":745094.4603243,"t":1710345600}
+{"o":9760.4284964034,"h":9853.9537516087,"l":9712.8750511728,"c":9822.2813645389,"v":679688.7543085123,"t":1710349200}
+{"o":9822.2813645389,"h":9994.0133404809,"l":9784.6986624215,"c":9949.2072840333,"v":636650.7291766945,"t":1710352800}
+{"o":9949.2072840333,"h":9990.1718927692,"l":9844.8801795717,"c":9939.550955768,"v":523182.3048665748,"t":1710356400}
+{"o":9939.550955768,"h":10003.4133972949,"l":9612.3325422749,"c":9859.5010185439,"v":515883.0131310647,"t":1710360000}
+{"o":9859.5010185439,"h":10403.3779505097,"l":9837.6260404619,"c":10195.9863946615,"v":687667.6542300456,"t":1710363600}
+{"o":10195.9863946615,"h":10225.0547365224,"l":9845.2122441619,"c":10082.7386298407,"v":690764.6221530021,"t":1710367200}
+{"o":10082.7386298407,"h":10210.4531219883,"l":10044.5040536873,"c":10108.0861286568,"v":511260.9756710138,"t":1710370800}
+{"o":10108.0861286568,"h":10449.4779471675,"l":9674.2557553164,"c":9959.4914075667,"v":658453.1287319491,"t":1710374400}
+{"o":9959.4914075667,"h":10023.8263317285,"l":9735.4889388536,"c":9880.0907283573,"v":653943.7588887117,"t":1710378000}
+{"o":9880.0907283573,"h":9996.275250193,"l":9145.5346341791,"c":9840.1025476429,"v":629596.5419333003,"t":1710381600}
+{"o":9840.1025476429,"h":9998.8535103247,"l":9779.3401238306,"c":9947.8974530421,"v":605251.711557645,"t":1710385200}
+{"o":9947.8974530421,"h":9947.8974530421,"l":9843.8200494551,"c":9881.6916429872,"v":484141.3927305382,"t":1710388800}
+{"o":9881.6916429872,"h":10013.0441127138,"l":9809.388765902,"c":9897.3819111242,"v":513217.9880899508,"t":1710392400}
+{"o":9897.3819111242,"h":10112.5819313397,"l":9871.1382762587,"c":10036.7402219514,"v":527958.7071710653,"t":1710396000}
+{"o":10036.7402219514,"h":10088.7490390069,"l":9895.434983199,"c":9993.8923179947,"v":509588.1959115748,"t":1710399600}
+{"o":9993.8923179947,"h":10056.0212956421,"l":9975.5247401204,"c":10045.8206795445,"v":518407.2566206808,"t":1710403200}
+{"o":10045.8206795445,"h":10384.6501832223,"l":10025.8863530438,"c":10226.6688223565,"v":677946.8436213429,"t":1710406800}
+{"o":10226.6688223565,"h":10349.462363347,"l":9805.7041621007,"c":10276.0429501694,"v":740483.6547850412,"t":1710410400}
+{"o":10276.0429501694,"h":10299.9026373893,"l":9999.3810860487,"c":10275.0250953631,"v":670932.0269080495,"t":1710414000}
+{"o":10275.0250953631,"h":10317.6214333303,"l":10056.145957434,"c":10218.0655877707,"v":623651.3904310714,"t":1710417600}
+{"o":10218.0655877707,"h":10246.9145692328,"l":9512.0929390294,"c":9866.7944336314,"v":923608.6340091126,"t":1710421200}
+{"o":9866.7944336314,"h":10152.5047592932,"l":9827.0048906137,"c":10001.4443958568,"v":942148.8872367739,"t":1710424800}
+{"o":10001.4443958568,"h":10201.7383864269,"l":9782.1272261118,"c":9929.9213912821,"v":1115801.2472163432,"t":1710428400}
+{"o":9929.9213912821,"h":10236.9366517373,"l":9723.6207551814,"c":10053.5999790929,"v":1086616.4173447411,"t":1710432000}
+{"o":10053.5999790929,"h":10165.523451851,"l":9934.5766156747,"c":9947.3881673955,"v":796983.8786758976,"t":1710435600}
+{"o":9947.3881673955,"h":9970.4932875558,"l":9612.4388870971,"c":9782.7206287468,"v":836894.8168180292,"t":1710439200}
+{"o":9782.7206287468,"h":9932.2707886005,"l":9449.6720462765,"c":9621.9481180855,"v":1159190.3490875922,"t":1710442800}
+{"o":9621.9481180855,"h":10029.0207210165,"l":9610.0043899326,"c":9978.7362473237,"v":731077.5022154675,"t":1710446400}
+{"o":9978.7362473237,"h":10082.2590802617,"l":9928.3815109595,"c":10019.8102953334,"v":572212.2952224625,"t":1710450000}
+{"o":10019.8102953334,"h":10305.2782176153,"l":10019.5031582708,"c":10236.5467041689,"v":722860.4354238115,"t":1710453600}
+{"o":10236.5467041689,"h":10573.5178222362,"l":10227.2660208228,"c":10438.0071661037,"v":678287.3176929227,"t":1710457200}
+{"o":10438.0071661037,"h":10656.2086053312,"l":9449.2644067755,"c":9646.7966617729,"v":750346.2511375337,"t":1710460800}
+{"o":9646.7966617729,"h":9938.8984170122,"l":9646.7966617729,"c":9867.4709437688,"v":947727.0353153372,"t":1710464400}
+{"o":9867.4709437688,"h":9960.4458025954,"l":9429.383071077,"c":9631.6232726092,"v":1235718.7734081619,"t":1710468000}
+{"o":9631.6232726092,"h":9771.756901893,"l":9160.4108375459,"c":9447.3243320261,"v":1555558.949822363,"t":1710471600}
+{"o":9447.3243320261,"h":9633.9013672019,"l":9239.6195721526,"c":9303.5234552527,"v":1234046.6366234801,"t":1710475200}
+{"o":9303.5234552527,"h":9595.3710948464,"l":9274.2815738144,"c":9352.0199658476,"v":1062481.2092934276,"t":1710478800}
+{"o":9352.0199658476,"h":9762.4745290478,"l":9302.2643241198,"c":9622.5254214029,"v":1063076.5206620323,"t":1710482400}
+{"o":9622.5254214029,"h":9646.4919787658,"l":9286.0731729019,"c":9449.3291248583,"v":782077.3198151514,"t":1710486000}
+{"o":9449.3291248583,"h":9508.9756012279,"l":8971.7417108525,"c":8980.4391251958,"v":1282539.6801984503,"t":1710489600}
+{"o":8980.4391251958,"h":9344.231181169,"l":8840.691920723,"c":9297.3184164548,"v":1661394.2274254053,"t":1710493200}
+{"o":9297.3184164548,"h":9297.3184164548,"l":9105.0542375878,"c":9123.3546904982,"v":1023700.1454514032,"t":1710496800}
+{"o":9123.3546904982,"h":9164.8993321879,"l":8915.250798491,"c":9117.54420574,"v":1015091.9113312308,"t":1710500400}
+{"o":9117.54420574,"h":9302.5184086524,"l":9029.3190916812,"c":9240.4764062291,"v":1076331.7205563788,"t":1710504000}
+{"o":9240.4764062291,"h":9893.8253419472,"l":9216.9800570473,"c":9777.4165669115,"v":1263109.4234717391,"t":1710507600}
+{"o":9777.4165669115,"h":9842.7099530958,"l":9595.1519558575,"c":9786.4277918567,"v":1239439.4516119978,"t":1710511200}
+{"o":9786.4277918567,"h":9922.9789886165,"l":9584.847420439,"c":9759.8734636492,"v":1441675.4993229024,"t":1710514800}
+{"o":9759.8734636492,"h":10136.8689077937,"l":9569.2172812934,"c":9994.4566136483,"v":1434364.1502245907,"t":1710518400}
+{"o":9994.4566136483,"h":10087.3629746419,"l":9883.0522776551,"c":9996.9425209107,"v":966830.1726899781,"t":1710522000}
+{"o":9996.9425209107,"h":10371.7540819047,"l":9943.0745573535,"c":10300.8157173196,"v":1064248.1377553514,"t":1710525600}
+{"o":10300.8157173196,"h":10419.6629680697,"l":10040.1397403084,"c":10089.383032476,"v":1089933.2709853114,"t":1710529200}
+{"o":10089.383032476,"h":10112.3184389368,"l":9666.9016520461,"c":9746.5163667709,"v":1187167.1266332027,"t":1710532800}
+{"o":9746.5163667709,"h":9904.672555644,"l":9712.7546455268,"c":9881.4604507564,"v":682832.7330347263,"t":1710536400}
+{"o":9881.4604507564,"h":10148.0985350905,"l":9843.5192830502,"c":10148.0985350905,"v":658036.3233385812,"t":1710540000}
+{"o":10148.0985350905,"h":10228.1117649406,"l":10030.314460872,"c":10131.4591602151,"v":793198.3836350087,"t":1710543600}
+{"o":10131.4591602151,"h":10176.1830418013,"l":7781.4230438655,"c":7814.0319664286,"v":756328.9526505619,"t":1710547200}
+{"o":7814.0319664286,"h":8045.1408380862,"l":7722.8425349296,"c":7917.261004308,"v":865407.3192427534,"t":1710550800}
+{"o":7917.261004308,"h":7973.568216509,"l":7847.3276410948,"c":7965.6834142351,"v":838872.4948848005,"t":1710554400}
+{"o":7965.6834142351,"h":8091.1422074333,"l":7931.0666139315,"c":8028.3631165899,"v":1120986.4416221743,"t":1710558000}
+{"o":8028.3631165899,"h":8131.11973749,"l":7968.5552800496,"c":8044.5942370596,"v":1041493.5013303141,"t":1710561600}
+{"o":8044.5942370596,"h":8254.4112204129,"l":7931.0053348399,"c":8223.714111103,"v":1351933.7329305103,"t":1710565200}
+{"o":8223.714111103,"h":8229.2208794332,"l":8071.9948912461,"c":8127.6370830976,"v":959295.5506303959,"t":1710568800}
+{"o":8127.6370830976,"h":8287.7732146248,"l":8106.227843404,"c":8255.4904111653,"v":1026620.6261418845,"t":1710572400}
+{"o":8255.4904111653,"h":8307.9973368847,"l":8189.9267518723,"c":8205.9455287796,"v":712614.4777704858,"t":1710576000}
+{"o":8205.9455287796,"h":8332.1191825572,"l":7546.0014334697,"c":7653.8439477493,"v":1072791.4804636911,"t":1710579600}
+{"o":7653.8439477493,"h":7806.1308362148,"l":7614.5931621808,"c":7716.7897639438,"v":1254375.4837577387,"t":1710583200}
+{"o":7716.7897639438,"h":7776.6812077378,"l":7482.439343542,"c":7598.4990049423,"v":1516020.0318176763,"t":1710586800}
+{"o":7598.4990049423,"h":7672.7925379602,"l":7409.4441399404,"c":7525.0609757504,"v":1464470.777413466,"t":1710590400}
+{"o":7525.0609757504,"h":7633.5401095673,"l":7444.354663024,"c":7446.9932524162,"v":1204559.2236896909,"t":1710594000}
+{"o":7446.9932524162,"h":7539.6580512361,"l":7409.5168147141,"c":7515.8000794251,"v":1286319.857225846,"t":1710597600}
+{"o":7515.8000794251,"h":7726.9856614116,"l":7454.0819632188,"c":7690.9861074813,"v":1188344.6121583204,"t":1710601200}
+{"o":7690.9861074813,"h":7709.8519812172,"l":7537.3950210841,"c":7599.953484055,"v":1290178.2944459256,"t":1710604800}
+{"o":7599.953484055,"h":7623.8669315445,"l":7265.7661537815,"c":7421.9944307998,"v":1527790.3718531013,"t":1710608400}
+{"o":7421.9944307998,"h":7464.5559513837,"l":7010.0178744622,"c":7209.2952684589,"v":1666440.4399746852,"t":1710612000}
+{"o":7209.2952684589,"h":7336.483298844,"l":7040.9463482444,"c":7092.5316715518,"v":1057492.0411915472,"t":1710615600}
+{"o":7092.5316715518,"h":7324.9846957281,"l":6984.7235853235,"c":7209.3455115636,"v":906296.813194226,"t":1710619200}
+{"o":7209.3455115636,"h":7270.4291658717,"l":6960.2298230067,"c":7108.7608831795,"v":993699.0925024832,"t":1710622800}
+{"o":7108.7608831795,"h":7243.1142850689,"l":6883.9405725142,"c":7133.3529058328,"v":874612.3985286055,"t":1710626400}
+{"o":7133.3529058328,"h":7256.1905327882,"l":6979.761534321,"c":7175.3807017455,"v":1159998.7584841934,"t":1710630000}
+{"o":7175.3807017455,"h":7466.3387044882,"l":7159.9118984796,"c":7184.8557194265,"v":991775.4983417386,"t":1710633600}
+{"o":7184.8557194265,"h":7366.4784020595,"l":7182.4236007912,"c":7363.1600607442,"v":720744.0128839369,"t":1710637200}
+{"o":7363.1600607442,"h":7414.7322475207,"l":7254.7085582249,"c":7388.7318193037,"v":786132.5688652333,"t":1710640800}
+{"o":7388.7318193037,"h":7404.1423472033,"l":7245.425221578,"c":7348.2987019592,"v":901127.640598295,"t":1710644400}
+{"o":7348.2987019592,"h":7364.4249129804,"l":7199.6838962756,"c":7247.7406542777,"v":984940.7523112305,"t":1710648000}
+{"o":7247.7406542777,"h":7414.1813416709,"l":7206.4144702398,"c":7403.0417696123,"v":1345594.5233993202,"t":1710651600}
+{"o":7403.0417696123,"h":7494.3583634542,"l":7208.122155633,"c":7214.4453816587,"v":1801971.3644683107,"t":1710655200}
+{"o":7214.4453816587,"h":7264.6744331805,"l":7037.0819041653,"c":7168.9535596659,"v":1805657.1571022091,"t":1710658800}
+{"o":7168.9535596659,"h":7401.6899695108,"l":7082.3737591852,"c":7349.3076351502,"v":1228661.1813016022,"t":1710662400}
+{"o":7349.3076351502,"h":7396.6870295653,"l":7282.5205394645,"c":7319.2322073181,"v":909777.918145014,"t":1710666000}
+{"o":7319.2322073181,"h":7647.1616122232,"l":7318.6160380572,"c":7609.0176560932,"v":962500.706418558,"t":1710669600}
+{"o":7609.0176560932,"h":7633.5249680119,"l":7533.2561841451,"c":7554.3113888468,"v":870649.0126360357,"t":1710673200}
+{"o":7554.3113888468,"h":7705.5282223024,"l":7423.5071277404,"c":7472.3548707397,"v":1261674.9492819633,"t":1710676800}
+{"o":7472.3548707397,"h":7610.3960121843,"l":7448.5328024727,"c":7606.1422828554,"v":981556.9286590923,"t":1710680400}
+{"o":7606.1422828554,"h":7609.0489835746,"l":7501.9411518114,"c":7583.0228242616,"v":898104.6493982773,"t":1710684000}
+{"o":7583.0228242616,"h":7723.6205397384,"l":7509.4210843525,"c":7707.2861270167,"v":839305.2712214023,"t":1710687600}
+{"o":7707.2861270167,"h":7732.6483073263,"l":7562.0857296399,"c":7611.5815950017,"v":768975.6131966382,"t":1710691200}
+{"o":7611.5815950017,"h":7724.6488946071,"l":7580.3039799679,"c":7717.9514868992,"v":692371.5649790858,"t":1710694800}
+{"o":7717.9514868992,"h":7809.6856911934,"l":7569.9630790077,"c":7608.5366528226,"v":812166.5985191189,"t":1710698400}
+{"o":7608.5366528226,"h":7672.0209869232,"l":7588.4308881965,"c":7634.9171075178,"v":601916.4549758784,"t":1710702000}
+{"o":7634.9171075178,"h":7720.6150269791,"l":7602.9115593219,"c":7674.5256255677,"v":668063.1550127338,"t":1710705600}
+{"o":7674.5256255677,"h":7735.0861383735,"l":7646.8287927105,"c":7670.6743263896,"v":609476.3294992066,"t":1710709200}
+{"o":7670.6743263896,"h":7964.5438539259,"l":7646.3172189504,"c":7831.094439004,"v":816189.8079290998,"t":1710712800}
+{"o":7831.094439004,"h":7938.8951098382,"l":7730.4770559955,"c":7861.636242324,"v":1073172.8427689029,"t":1710716400}
+{"o":7861.636242324,"h":7870.9198787534,"l":7558.5870003047,"c":7636.2626824906,"v":789788.1639312732,"t":1710720000}
+{"o":7636.2626824906,"h":7799.3414308435,"l":7554.8019127664,"c":7759.828164303,"v":712322.3843982281,"t":1710723600}
+{"o":7759.828164303,"h":7954.5599206078,"l":7727.2085868409,"c":7910.0861887538,"v":650388.5291081815,"t":1710727200}
+{"o":7910.0861887538,"h":8009.9040658547,"l":7875.6422247224,"c":7941.969888267,"v":796900.0810189919,"t":1710730800}
+{"o":7941.969888267,"h":7989.4689800427,"l":7826.9513475943,"c":7915.8456801171,"v":721043.1352079588,"t":1710734400}
+{"o":7915.8456801171,"h":7979.3893794117,"l":7862.8193098244,"c":7933.0879643136,"v":679368.6329557714,"t":1710738000}
+{"o":7933.0879643136,"h":7965.0815551827,"l":7838.6300224703,"c":7849.2585288431,"v":553093.5556524626,"t":1710741600}
+{"o":7849.2585288431,"h":7947.0237426933,"l":7706.3739632696,"c":7916.5818598251,"v":1387473.1868946529,"t":1710745200}
+{"o":7916.5818598251,"h":7944.3058172388,"l":7741.1871005873,"c":7905.9005564981,"v":2462795.5334035805,"t":1710748800}
+{"o":7905.9005564981,"h":8111.9694135623,"l":7799.1706655133,"c":8074.3378418272,"v":2974229.0219793753,"t":1710752400}
+{"o":8074.3378418272,"h":8259.5306379244,"l":8052.2704279466,"c":8140.4279750732,"v":3669253.7085433099,"t":1710756000}
+{"o":8140.4279750732,"h":8157.7180386671,"l":8006.4714743864,"c":8118.8073307443,"v":2479465.568923383,"t":1710759600}
+{"o":8118.8073307443,"h":8151.9100017861,"l":8010.311852796,"c":8139.3944144619,"v":1764218.4759631867,"t":1710763200}
+{"o":8139.3944144619,"h":8234.6769026074,"l":7862.4416937487,"c":7984.0837421001,"v":1833384.7410095187,"t":1710766800}
+{"o":7984.0837421001,"h":8438.5499690626,"l":7733.668690076,"c":7823.9594485054,"v":1573011.7073878238,"t":1710770400}
+{"o":7823.9594485054,"h":7948.6049018111,"l":7351.1774496473,"c":7940.1741012674,"v":1325990.7262531882,"t":1710774000}
+{"o":7940.1741012674,"h":8844.7284135651,"l":7625.6542557332,"c":7776.0050902002,"v":1403785.0268847116,"t":1710777600}
+{"o":7776.0050902002,"h":7888.5433649044,"l":7619.8747848001,"c":7707.7956545703,"v":1418415.627074166,"t":1710781200}
+{"o":7707.7956545703,"h":7805.6696867553,"l":7668.8761963538,"c":7764.8262606441,"v":852048.6275664879,"t":1710784800}
+{"o":7764.8262606441,"h":7848.2551446395,"l":7558.9010384885,"c":7594.5934306558,"v":711070.3127070972,"t":1710788400}
+{"o":7594.5934306558,"h":7746.8298646557,"l":7463.5288180091,"c":7539.5360292175,"v":642338.8635003632,"t":1710792000}
+{"o":7539.5360292175,"h":7711.3929711168,"l":7513.0500692986,"c":7595.5362243635,"v":786127.9845504642,"t":1710795600}
+{"o":7595.5362243635,"h":7637.9754876904,"l":7408.2076167233,"c":7454.9616321946,"v":1366820.6260094563,"t":1710799200}
+{"o":7454.9616321946,"h":7526.1548638738,"l":7348.4792514357,"c":7377.5488454526,"v":1126042.7845711182,"t":1710802800}
+{"o":7377.5488454526,"h":7505.409155814,"l":7259.9774003669,"c":7297.8168110506,"v":1528959.5097281646,"t":1710806400}
+{"o":7297.8168110506,"h":7322.06957531,"l":6948.1699759239,"c":7073.0639262434,"v":2070014.4052499866,"t":1710810000}
+{"o":7073.0639262434,"h":7193.6234628102,"l":6841.8931703824,"c":6910.6774172517,"v":1313385.5681587197,"t":1710813600}
+{"o":6910.6774172517,"h":7008.370055181,"l":6737.322538307,"c":6941.1633846119,"v":1253867.5274014361,"t":1710817200}
+{"o":6941.1633846119,"h":7176.6637650267,"l":6908.8248089517,"c":7024.9004138531,"v":1929075.9734468099,"t":1710820800}
+{"o":7024.9004138531,"h":7117.3491098087,"l":6890.1393638761,"c":6984.2853429073,"v":2283445.2220813427,"t":1710824400}
+{"o":6984.2853429073,"h":7086.5640609829,"l":6795.6382091517,"c":6930.3848769991,"v":1406898.6414693482,"t":1710828000}
+{"o":6930.3848769991,"h":7041.0072739085,"l":6724.0718869677,"c":7005.76151062,"v":1567829.3909320389,"t":1710831600}
+{"o":7005.76151062,"h":7016.2675119427,"l":6433.0213705879,"c":6617.722201486,"v":1353468.0081256733,"t":1710835200}
+{"o":6617.722201486,"h":6795.8116109142,"l":6445.9812764698,"c":6750.9318513579,"v":1317696.0389970355,"t":1710838800}
+{"o":6750.9318513579,"h":6765.568093229,"l":6490.4698253232,"c":6607.8687291058,"v":995781.1085462508,"t":1710842400}
+{"o":6607.8687291058,"h":6736.2748087119,"l":6398.4857806163,"c":6693.8235632473,"v":1237519.6412636382,"t":1710846000}
+{"o":6693.8235632473,"h":7116.6384928436,"l":6668.9548705695,"c":6893.8872369692,"v":1210239.7661357392,"t":1710849600}
+{"o":6893.8872369692,"h":6923.3220641628,"l":6761.3704776302,"c":6834.891845389,"v":917942.3820741206,"t":1710853200}
+{"o":6834.891845389,"h":6844.0102837398,"l":6660.8451917084,"c":6746.1747543868,"v":845336.1690586904,"t":1710856800}
+{"o":6746.1747543868,"h":6947.8590655988,"l":6578.193828976,"c":6884.5838105499,"v":1034016.498378701,"t":1710860400}
+{"o":6884.5838105499,"h":7012.1759680721,"l":6830.424198644,"c":6928.9020507132,"v":1154417.7925811517,"t":1710864000}
+{"o":6928.9020507132,"h":7028.2238211183,"l":6847.1382458494,"c":6905.3087973449,"v":954030.1212898537,"t":1710867600}
+{"o":6905.3087973449,"h":6917.0388598798,"l":6755.1751544291,"c":6828.8747431885,"v":653937.9874887414,"t":1710871200}
+{"o":6828.8747431885,"h":6948.9903475313,"l":6777.4816784052,"c":6839.2197537808,"v":725209.1584181702,"t":1710874800}
+{"o":6839.2197537808,"h":6868.5860776263,"l":6536.9721203811,"c":6590.9856149566,"v":899256.1277369519,"t":1710878400}
+{"o":6590.9856149566,"h":6616.2232083192,"l":6420.3428572453,"c":6508.6998768611,"v":747858.9533629199,"t":1710882000}
+{"o":6508.6998768611,"h":6530.1498988348,"l":6173.3973734603,"c":6372.8848092114,"v":1598058.2464201266,"t":1710885600}
+{"o":6372.8848092114,"h":6473.7853344752,"l":6134.8996677243,"c":6394.266748126,"v":1241209.4523673123,"t":1710889200}
+{"o":6394.266748126,"h":6646.4871254098,"l":6383.8899059272,"c":6629.46381893,"v":1185689.1852417237,"t":1710892800}
+{"o":6629.46381893,"h":6633.3441991173,"l":6402.6487281695,"c":6457.6669932659,"v":968334.4587191873,"t":1710896400}
+{"o":6457.6669932659,"h":6598.8630693109,"l":6440.3313103904,"c":6551.9858037981,"v":625893.617910036,"t":1710900000}
+{"o":6551.9858037981,"h":6659.5420939466,"l":6375.3925413375,"c":6392.8648296978,"v":803172.9128041513,"t":1710903600}
+{"o":6392.8648296978,"h":6446.185579007,"l":6264.4394945805,"c":6303.0830875621,"v":877472.3805270307,"t":1710907200}
+{"o":6303.0830875621,"h":6329.9957589549,"l":6070.3708213333,"c":6252.4421488993,"v":925689.8755736776,"t":1710910800}
+{"o":6252.4421488993,"h":6355.7747586517,"l":6222.3746352804,"c":6316.9012062839,"v":565027.5626793602,"t":1710914400}
+{"o":6316.9012062839,"h":7499.6667701601,"l":6300.1880561427,"c":7432.7813901883,"v":671382.2626461835,"t":1710918000}
+{"o":7432.7813901883,"h":7643.3108672916,"l":7257.5776363681,"c":7332.0263615719,"v":576861.367322796,"t":1710921600}
+{"o":7332.0263615719,"h":7418.9282884391,"l":7315.667491701,"c":7347.6089554453,"v":494217.4482786733,"t":1710925200}
+{"o":7347.6089554453,"h":7387.4998944391,"l":7264.8392412724,"c":7353.6051748089,"v":449790.9193428882,"t":1710928800}
+{"o":7353.6051748089,"h":7510.6290628604,"l":7305.0718845515,"c":7375.8148373142,"v":525412.3599486424,"t":1710932400}
+{"o":7375.8148373142,"h":7582.5538883104,"l":7326.550732717,"c":7511.9910451129,"v":1070806.6872523478,"t":1710936000}
+{"o":7511.9910451129,"h":7511.9910451129,"l":7356.0725290249,"c":7378.8233390757,"v":1043835.8565544868,"t":1710939600}
+{"o":7378.8233390757,"h":7530.6208635159,"l":7352.0887536157,"c":7502.6729602982,"v":804940.5321443353,"t":1710943200}
+{"o":7502.6729602982,"h":7561.1446610962,"l":7288.9592808354,"c":7314.9388092476,"v":972157.3278797553,"t":1710946800}
+{"o":7314.9388092476,"h":7388.9073402089,"l":7094.0660279911,"c":7203.0995308344,"v":1078545.9916118467,"t":1710950400}
+{"o":7203.0995308344,"h":7452.0610229289,"l":7151.4676347887,"c":7381.4825965293,"v":860643.0841028152,"t":1710954000}
+{"o":7381.4825965293,"h":7911.6950667323,"l":7378.6798646453,"c":7886.0519322897,"v":1221379.0409702186,"t":1710957600}
+{"o":7886.0519322897,"h":7910.8039369011,"l":7774.5174995615,"c":7828.8894768698,"v":1035951.762699952,"t":1710961200}
+{"o":7828.8894768698,"h":8089.2714579641,"l":7794.3673292768,"c":8006.8945013013,"v":922724.2186482106,"t":1710964800}
+{"o":8006.8945013013,"h":8151.7609735515,"l":7921.8467286348,"c":8146.2060889573,"v":590161.6755350468,"t":1710968400}
+{"o":8146.2060889573,"h":8290.3901655837,"l":7962.4942335258,"c":8145.3177602886,"v":706037.4026352948,"t":1710972000}
+{"o":8145.3177602886,"h":8342.6573638396,"l":8107.2222854431,"c":8225.9966432496,"v":797969.2532725714,"t":1710975600}
+{"o":8225.9966432496,"h":8404.96229037,"l":8118.0262450762,"c":8274.8948735742,"v":917794.0782689636,"t":1710979200}
+{"o":8274.8948735742,"h":8317.567190943,"l":8175.1343983747,"c":8218.9012672661,"v":704193.4774520599,"t":1710982800}
+{"o":8218.9012672661,"h":8281.0674949573,"l":8188.0278912784,"c":8235.7366350903,"v":589188.7009652738,"t":1710986400}
+{"o":8235.7366350903,"h":8340.6643617305,"l":8131.1592928598,"c":8161.4190461846,"v":679638.8389740695,"t":1710990000}
+{"o":8161.4190461846,"h":8206.8339211845,"l":8041.9620783739,"c":8083.7538632919,"v":522435.0058877915,"t":1710993600}
+{"o":8083.7538632919,"h":8133.3854928643,"l":7925.8146397516,"c":8109.4475177663,"v":618028.016294899,"t":1710997200}
+{"o":8109.4475177663,"h":8250.1370287655,"l":8093.9212072274,"c":8173.826896504,"v":1179938.8352654176,"t":1711000800}
+{"o":8173.826896504,"h":8225.853127583,"l":8076.0844156578,"c":8094.7807255644,"v":1197008.8964414552,"t":1711004400}
+{"o":8094.7807255644,"h":8214.7694516659,"l":8059.2761804924,"c":8061.1042141048,"v":699246.4535000045,"t":1711008000}
+{"o":8061.1042141048,"h":8144.0071350852,"l":7990.2631895287,"c":8043.0872349106,"v":582555.7585293668,"t":1711011600}
+{"o":8043.0872349106,"h":8146.2377257813,"l":8013.3109598354,"c":8110.2160754732,"v":866370.1985973275,"t":1711015200}
+{"o":8110.2160754732,"h":8195.5806442165,"l":8039.9436412368,"c":8102.9984810379,"v":775948.9346248016,"t":1711018800}
+{"o":8102.9984810379,"h":8202.1497811851,"l":8088.2942569035,"c":8133.8887508154,"v":657709.0586729002,"t":1711022400}
+{"o":8133.8887508154,"h":8207.6674096106,"l":8027.7321147578,"c":8029.251856916,"v":735565.0134502454,"t":1711026000}
+{"o":8029.251856916,"h":8176.1546678808,"l":7998.8452526189,"c":8059.0320463559,"v":808342.8568629618,"t":1711029600}
+{"o":8059.0320463559,"h":8071.6109921023,"l":7879.3332222447,"c":7945.8065933343,"v":823977.1203419162,"t":1711033200}
+{"o":7945.8065933343,"h":8029.546036107,"l":7862.1588697655,"c":7997.8409244481,"v":697893.438267466,"t":1711036800}
+{"o":7997.8409244481,"h":8061.2072668444,"l":7729.0663163615,"c":7765.1802248738,"v":642705.2459028816,"t":1711040400}
+{"o":7765.1802248738,"h":7801.7806237091,"l":7598.7049141954,"c":7657.7240269889,"v":697789.0557575841,"t":1711044000}
+{"o":7657.7240269889,"h":7692.1768826001,"l":7588.1528595883,"c":7631.9417041252,"v":446912.7155667199,"t":1711047600}
+{"o":7631.9417041252,"h":7806.7963751482,"l":7532.6010054833,"c":7698.2241599275,"v":558566.7149272591,"t":1711051200}
+{"o":7698.2241599275,"h":7725.9621246599,"l":7609.9931900754,"c":7712.1195288956,"v":347387.7279962667,"t":1711054800}
+{"o":7712.1195288956,"h":7781.4218256992,"l":6923.4369664331,"c":6929.5166431012,"v":406436.4029910705,"t":1711058400}
+{"o":6929.5166431012,"h":6994.1011252516,"l":6919.0999108208,"c":6977.9140906492,"v":378941.5203208042,"t":1711062000}
+{"o":6977.9140906492,"h":7069.2193025904,"l":6909.3975104573,"c":6955.656744456,"v":682827.149699913,"t":1711065600}
+{"o":6955.656744456,"h":6984.252450418,"l":6776.8764550546,"c":6783.3006291165,"v":598353.163478712,"t":1711069200}
+{"o":6783.3006291165,"h":6847.4217335399,"l":6224.6285052585,"c":6627.4017678066,"v":542076.0707321601,"t":1711072800}
+{"o":6627.4017678066,"h":6776.1027773826,"l":6627.4017678066,"c":6742.5995424152,"v":613841.2944762419,"t":1711076400}
+{"o":6742.5995424152,"h":6778.5890306594,"l":6686.4837686834,"c":6753.770119202,"v":622497.2970592389,"t":1711080000}
+{"o":6753.770119202,"h":6790.9493414627,"l":6691.4712438169,"c":6766.5153100295,"v":527029.9927587898,"t":1711083600}
+{"o":6766.5153100295,"h":6811.8145129561,"l":6733.4968616261,"c":6792.5399313465,"v":562832.8621040612,"t":1711087200}
+{"o":6792.5399313465,"h":6802.0251909006,"l":6717.2358643029,"c":6743.0020519085,"v":470457.7723953145,"t":1711090800}
+{"o":6743.0020519085,"h":6787.5269110148,"l":6656.5364823878,"c":6676.364618576,"v":410768.7465111128,"t":1711094400}
+{"o":6676.364618576,"h":6714.1245021814,"l":6623.1693155855,"c":6635.4119077422,"v":398298.5409051873,"t":1711098000}
+{"o":6635.4119077422,"h":6660.6305027452,"l":6557.2786659328,"c":6572.3304185687,"v":539291.7081062258,"t":1711101600}
+{"o":6572.3304185687,"h":6609.2379953618,"l":6466.1348173307,"c":6479.6814937249,"v":638647.0698300665,"t":1711105200}
+{"o":6479.6814937249,"h":6551.7578831432,"l":6446.1754161572,"c":6514.8612105448,"v":623099.6242452684,"t":1711108800}
+{"o":6514.8612105448,"h":6546.2360764971,"l":6333.7693944697,"c":6362.9623907938,"v":729670.8964002097,"t":1711112400}
+{"o":6362.9623907938,"h":6411.5589635411,"l":6314.9418992485,"c":6345.100727048,"v":736295.6001494561,"t":1711116000}
+{"o":6345.100727048,"h":6526.1708974373,"l":6341.1127466175,"c":6468.8234540048,"v":725847.3038488809,"t":1711119600}
+{"o":6468.8234540048,"h":6468.8752041425,"l":6344.3517003191,"c":6421.1178465922,"v":805404.132340492,"t":1711123200}
+{"o":6421.1178465922,"h":6505.5339261986,"l":6400.4199068089,"c":6504.4617880402,"v":560973.789767233,"t":1711126800}
+{"o":6504.4617880402,"h":6525.3847253043,"l":6449.9855477097,"c":6487.8487405177,"v":463463.4601832938,"t":1711130400}
+{"o":6487.8487405177,"h":6603.1942786432,"l":6442.1495106003,"c":6514.7720333429,"v":385960.9657288748,"t":1711134000}
+{"o":6514.7720333429,"h":6537.8321989148,"l":6421.639389848,"c":6447.2244865964,"v":422704.5711825365,"t":1711137600}
+{"o":6447.2244865964,"h":6457.6749344406,"l":6321.5625069215,"c":6415.3000212089,"v":570419.9576693604,"t":1711141200}
+{"o":6415.3000212089,"h":6438.7050853088,"l":6332.1773358257,"c":6415.9215864189,"v":406267.3564708353,"t":1711144800}
+{"o":6415.9215864189,"h":6597.9796555032,"l":6405.7845011013,"c":6591.5023497955,"v":452619.3735811998,"t":1711148400}
+{"o":6591.5023497955,"h":6606.1403079973,"l":6538.0527021422,"c":6545.8245888671,"v":389877.2594826409,"t":1711152000}
+{"o":6545.8245888671,"h":6709.5710112656,"l":6541.0282732843,"c":6656.9480299896,"v":474863.1385257517,"t":1711155600}
+{"o":6656.9480299896,"h":6667.6499142683,"l":6560.1695803477,"c":6596.5506301732,"v":415830.3822189746,"t":1711159200}
+{"o":6596.5506301732,"h":6596.7877505222,"l":6420.0513269859,"c":6478.5798836313,"v":442164.1988285932,"t":1711162800}
+{"o":6478.5798836313,"h":6526.8867823804,"l":6467.8034067005,"c":6481.8357138404,"v":348481.5701726404,"t":1711166400}
+{"o":6481.8357138404,"h":6518.4577835707,"l":6459.3115103464,"c":6505.7100727514,"v":296112.832500594,"t":1711170000}
+{"o":6505.7100727514,"h":6575.2062213027,"l":6476.1227241345,"c":6558.0530614789,"v":335955.4091630667,"t":1711173600}
+{"o":6558.0530614789,"h":6688.7856144049,"l":6553.6893647651,"c":6630.3708583021,"v":378833.5164862087,"t":1711177200}
+{"o":6630.3708583021,"h":6672.3196980582,"l":6581.9434795435,"c":6624.0797239865,"v":355562.3962017356,"t":1711180800}
+{"o":6624.0797239865,"h":6637.2163458561,"l":6514.9440703881,"c":6606.6612513539,"v":293693.5455503369,"t":1711184400}
+{"o":6606.6612513539,"h":6658.079422048,"l":6578.5660445622,"c":6586.6645983189,"v":275931.3498237332,"t":1711188000}
+{"o":6586.6645983189,"h":6637.9542748972,"l":6574.7348896907,"c":6623.1486916679,"v":291652.3772541452,"t":1711191600}
+{"o":6623.1486916679,"h":6688.5928643871,"l":6591.7233064241,"c":6668.0962605612,"v":302720.5803909045,"t":1711195200}
+{"o":6668.0962605612,"h":6691.7357014354,"l":6598.5362298585,"c":6664.5922132808,"v":365346.440307097,"t":1711198800}
+{"o":6664.5922132808,"h":6751.6135136857,"l":6608.1200306922,"c":6696.051214856,"v":453232.3177393684,"t":1711202400}
+{"o":6696.051214856,"h":6724.7723801939,"l":6512.3177566348,"c":6599.7132609438,"v":432607.6691344967,"t":1711206000}
+{"o":6599.7132609438,"h":6882.2392912912,"l":6550.5529361875,"c":6823.8602495988,"v":373523.5362428201,"t":1711209600}
+{"o":6823.8602495988,"h":6947.0068974575,"l":6791.7233256994,"c":6920.5866309694,"v":408013.6816069016,"t":1711213200}
+{"o":6920.5866309694,"h":6959.7747122387,"l":6907.1890413907,"c":6924.8709517916,"v":348267.8564759818,"t":1711216800}
+{"o":6924.8709517916,"h":6965.4013454225,"l":6869.3609711491,"c":6878.7421125366,"v":285920.6788189639,"t":1711220400}
+{"o":6878.7421125366,"h":6906.541402332,"l":6807.0159649991,"c":6810.9359459293,"v":338411.7665822142,"t":1711224000}
+{"o":6810.9359459293,"h":6880.005325451,"l":6626.400666647,"c":6716.0296549941,"v":315045.7176085183,"t":1711227600}
+{"o":6716.0296549941,"h":6771.3353662997,"l":6698.0702280152,"c":6743.8240536675,"v":269366.2100567606,"t":1711231200}
+{"o":6743.8240536675,"h":6764.0633081891,"l":6642.0368984527,"c":6662.1914172217,"v":343085.0761964815,"t":1711234800}
+{"o":6662.1914172217,"h":6844.1976502653,"l":6642.2386189332,"c":6791.0525789697,"v":386571.486700866,"t":1711238400}
+{"o":6791.0525789697,"h":6809.437173844,"l":6759.9303693243,"c":6788.6295974245,"v":326293.0685283063,"t":1711242000}
+{"o":6788.6295974245,"h":6801.1746513651,"l":6710.0596302398,"c":6728.2064731404,"v":262463.7347679578,"t":1711245600}
+{"o":6728.2064731404,"h":6745.5654669508,"l":6623.7239843357,"c":6627.402470539,"v":320088.5463489016,"t":1711249200}
+{"o":6627.402470539,"h":6672.7331061713,"l":6609.2667804864,"c":6665.9317602128,"v":281305.1164251165,"t":1711252800}
+{"o":6665.9317602128,"h":6710.6946376633,"l":6637.8692562456,"c":6689.7560679331,"v":215010.8833143541,"t":1711256400}
+{"o":6689.7560679331,"h":6708.4588986586,"l":6632.2237252958,"c":6662.9756910909,"v":220748.4873748514,"t":1711260000}
+{"o":6662.9756910909,"h":6695.8936771179,"l":6637.7183881134,"c":6690.8473910527,"v":208818.953672897,"t":1711263600}
+{"o":6690.8473910527,"h":6790.516689593,"l":6667.9723140902,"c":6780.4405376013,"v":291321.8895853597,"t":1711267200}
+{"o":6780.4405376013,"h":6790.9694362824,"l":6692.8983524322,"c":6717.3664775542,"v":229597.7570112818,"t":1711270800}
+{"o":6717.3664775542,"h":6874.9986507057,"l":6709.730143028,"c":6847.2983180214,"v":240136.2254481683,"t":1711274400}
+{"o":6847.2983180214,"h":6868.497203818,"l":6806.1973647963,"c":6854.4873504145,"v":211165.1054132665,"t":1711278000}
+{"o":6854.4873504145,"h":6935.3800820119,"l":6832.3483410827,"c":6922.1520958727,"v":299323.1824828592,"t":1711281600}
+{"o":6922.1520958727,"h":6936.4899373821,"l":6860.7656621364,"c":6868.8046662206,"v":276611.9401868111,"t":1711285200}
+{"o":6868.8046662206,"h":6952.3000584153,"l":6864.0634635283,"c":6931.9258226294,"v":335534.8706300234,"t":1711288800}
+{"o":6931.9258226294,"h":6942.762264834,"l":6885.2717286556,"c":6908.6826666864,"v":372309.5977763629,"t":1711292400}
+{"o":6908.6826666864,"h":6936.695812422,"l":6823.07606123,"c":6829.0769919671,"v":356131.9359484169,"t":1711296000}
+{"o":6829.0769919671,"h":6844.6351251345,"l":6758.0651334857,"c":6822.1420394107,"v":428918.4680473235,"t":1711299600}
+{"o":6822.1420394107,"h":6926.1142920999,"l":6820.7233012734,"c":6910.8622223109,"v":357594.4267258386,"t":1711303200}
+{"o":6910.8622223109,"h":6935.8658921144,"l":6891.6759236114,"c":6904.4417027849,"v":308044.331274509,"t":1711306800}
+{"o":6904.4417027849,"h":7040.2296616707,"l":6877.627235086,"c":7011.7926435222,"v":401970.4720140536,"t":1711310400}
+{"o":7011.7926435222,"h":7158.3052657443,"l":7011.7926435222,"c":7132.4734380386,"v":560430.3269153802,"t":1711314000}
+{"o":7132.4734380386,"h":7268.44156431,"l":7131.1538698118,"c":7251.2642841309,"v":469546.5408910051,"t":1711317600}
+{"o":7251.2642841309,"h":9204.0766655139,"l":7181.2682548549,"c":9061.8369468261,"v":504667.2375355055,"t":1711321200}
+{"o":9061.8369468261,"h":9080.0990162684,"l":8919.7222849162,"c":8937.1055859758,"v":430201.761847832,"t":1711324800}
+{"o":8937.1055859758,"h":9033.7182067803,"l":8923.5957089886,"c":9017.3761604094,"v":436582.8800908683,"t":1711328400}
+{"o":9017.3761604094,"h":9102.5022280681,"l":8989.0168121354,"c":9079.3288234785,"v":407077.603544676,"t":1711332000}
+{"o":9079.3288234785,"h":9144.9006584069,"l":9055.716816611,"c":9108.2809789523,"v":348533.6470722323,"t":1711335600}
+{"o":9108.2809789523,"h":9148.7334345127,"l":9060.6250093362,"c":9127.3044322668,"v":350702.7292396975,"t":1711339200}
+{"o":9127.3044322668,"h":9230.2709877071,"l":9089.4566464995,"c":9166.6975935523,"v":323502.6588459554,"t":1711342800}
+{"o":9166.6975935523,"h":9282.2165743021,"l":9141.6755728659,"c":9262.6060217167,"v":275162.6250506047,"t":1711346400}
+{"o":9262.6060217167,"h":9348.5981464028,"l":9145.9411067376,"c":9153.8338183105,"v":360117.1427141441,"t":1711350000}
+{"o":9153.8338183105,"h":9249.334724562,"l":9149.4301322326,"c":9219.4519827868,"v":304334.6312839515,"t":1711353600}
+{"o":9219.4519827868,"h":9339.5519197626,"l":9202.3382388158,"c":9329.0695617555,"v":315539.3608157927,"t":1711357200}
+{"o":9329.0695617555,"h":9486.4261215271,"l":9299.1971293603,"c":9343.8028630507,"v":431990.0042836014,"t":1711360800}
+{"o":9343.8028630507,"h":9391.8435550504,"l":9244.7480280503,"c":9263.9795505066,"v":365662.3894376922,"t":1711364400}
+{"o":9263.9795505066,"h":9302.2217780276,"l":9177.4758628052,"c":9224.5687443772,"v":368042.0934326861,"t":1711368000}
+{"o":9224.5687443772,"h":9404.9757506277,"l":9185.0307043339,"c":9389.4601872571,"v":392800.2854346604,"t":1711371600}
+{"o":9389.4601872571,"h":9699.1765057559,"l":9323.9156779547,"c":9488.9370689057,"v":716057.9019732348,"t":1711375200}
+{"o":9488.9370689057,"h":9536.7448316945,"l":9199.8040458025,"c":9301.6834993195,"v":622285.0527078296,"t":1711378800}
+{"o":9301.6834993195,"h":9340.7915802167,"l":9174.5041765913,"c":9309.361995627,"v":613261.5793730014,"t":1711382400}
+{"o":9309.361995627,"h":9391.3695557595,"l":9273.2385400055,"c":9318.7136652525,"v":589842.2065116076,"t":1711386000}
+{"o":9318.7136652525,"h":9352.6768943308,"l":9250.2210473895,"c":9279.3429549184,"v":404285.2162189232,"t":1711389600}
+{"o":9279.3429549184,"h":9299.6156573541,"l":9023.4620799723,"c":9099.3356614581,"v":465247.991764376,"t":1711393200}
+{"o":9099.3356614581,"h":9139.5386659008,"l":9049.25453306,"c":9078.8906951739,"v":387314.7722268896,"t":1711396800}
+{"o":9078.8906951739,"h":9108.0609703837,"l":8934.7995536702,"c":8967.1566402212,"v":461740.5860913051,"t":1711400400}
+{"o":8967.1566402212,"h":9053.854404684,"l":8939.9341984527,"c":9026.9733723398,"v":424592.9938557047,"t":1711404000}
+{"o":9026.9733723398,"h":9096.7680746982,"l":8913.7774953564,"c":8938.7859644458,"v":367697.4396329193,"t":1711407600}
+{"o":8938.7859644458,"h":9028.2825792864,"l":8898.0137909251,"c":8940.7328283605,"v":445466.8689961327,"t":1711411200}
+{"o":8940.7328283605,"h":8998.3636664531,"l":8912.0349031759,"c":8980.3993440178,"v":334758.5354520082,"t":1711414800}
+{"o":8980.3993440178,"h":9074.2051121463,"l":8945.4199856546,"c":9066.7800072058,"v":392998.9081202822,"t":1711418400}
+{"o":9066.7800072058,"h":9090.1612865396,"l":9024.7961234484,"c":9067.0159791979,"v":345225.8985353514,"t":1711422000}
+{"o":9067.0159791979,"h":9194.5261816323,"l":9052.761410633,"c":9177.5714254225,"v":380668.4459296105,"t":1711425600}
+{"o":9177.5714254225,"h":9278.3013103175,"l":9154.0266858286,"c":9217.1064991503,"v":441391.8614009998,"t":1711429200}
+{"o":9217.1064991503,"h":9261.8754159379,"l":9162.420917734,"c":9247.3316355461,"v":595380.1511578533,"t":1711432800}
+{"o":9247.3316355461,"h":9300.6321937999,"l":9168.9747367276,"c":9182.9200269313,"v":762819.3311960201,"t":1711436400}
+{"o":9182.9200269313,"h":9220.4323361237,"l":9100.4740148706,"c":9193.824490783,"v":612410.2368357249,"t":1711440000}
+{"o":9193.824490783,"h":9255.0558012679,"l":9012.7095767709,"c":9101.3552717892,"v":424894.665459368,"t":1711443600}
+{"o":9101.3552717892,"h":9149.8717791918,"l":9064.4482739556,"c":9092.3137759513,"v":440613.1263263805,"t":1711447200}
+{"o":9092.3137759513,"h":9141.533464416,"l":9059.819121149,"c":9074.007074515,"v":486436.057965146,"t":1711450800}
+{"o":9074.007074515,"h":9116.7563248627,"l":9006.7961258969,"c":9073.3597949871,"v":499588.5687298406,"t":1711454400}
+{"o":9073.3597949871,"h":9095.6048347094,"l":8920.4598479504,"c":8979.0030062399,"v":743360.8596626319,"t":1711458000}
+{"o":8979.0030062399,"h":9005.3517411772,"l":8830.5747846473,"c":8940.1866940609,"v":1240480.545082072,"t":1711461600}
+{"o":8940.1866940609,"h":8944.8388431273,"l":8771.1373074976,"c":8874.7215461317,"v":781057.2129540882,"t":1711465200}
+{"o":8874.7215461317,"h":8934.4372121212,"l":8682.774840976,"c":8730.2955790213,"v":712419.0228572409,"t":1711468800}
+{"o":8730.2955790213,"h":8808.7791694291,"l":8672.8230854335,"c":8788.2408061107,"v":540307.1422538998,"t":1711472400}
+{"o":8788.2408061107,"h":8914.590813572,"l":8762.3533963467,"c":8819.3976830671,"v":437692.5521795145,"t":1711476000}
+{"o":8819.3976830671,"h":9172.2720466763,"l":8724.8355677399,"c":9092.7326996277,"v":533698.8065822752,"t":1711479600}
+{"o":9092.7326996277,"h":9184.4084796755,"l":9087.3555091513,"c":9175.9723797622,"v":486189.9451757885,"t":1711483200}
+{"o":9175.9723797622,"h":9307.5351049863,"l":9145.1114271046,"c":9243.2725533403,"v":418626.0873871145,"t":1711486800}
+{"o":9243.2725533403,"h":9303.3737813574,"l":9170.0566214278,"c":9290.8015945771,"v":458498.5346974599,"t":1711490400}
+{"o":9290.8015945771,"h":9306.462105266,"l":9200.3747833987,"c":9203.3669380445,"v":427518.2129884121,"t":1711494000}
+{"o":9203.3669380445,"h":9296.8143399766,"l":9114.0095346051,"c":9291.2327162778,"v":605207.2456684929,"t":1711497600}
+{"o":9291.2327162778,"h":9314.0722670677,"l":9190.110604843,"c":9206.885070053,"v":542739.2798047842,"t":1711501200}
+{"o":9206.885070053,"h":9267.4540294618,"l":9151.3756423854,"c":9266.1546769742,"v":467444.8593605473,"t":1711504800}
+{"o":9266.1546769742,"h":9267.8971592261,"l":9003.4397385163,"c":9048.8407366836,"v":527222.1676264369,"t":1711508400}
+{"o":9048.8407366836,"h":9080.1317367117,"l":8946.5191999522,"c":9001.9472277634,"v":526708.7394574899,"t":1711512000}
+{"o":9001.9472277634,"h":9063.6554088625,"l":8960.9407731562,"c":9053.2608137789,"v":368799.8971196701,"t":1711515600}
+{"o":9053.2608137789,"h":9073.201250012,"l":8767.5454718687,"c":9028.6970319262,"v":445609.9890165981,"t":1711519200}
+{"o":9028.6970319262,"h":9044.1587020565,"l":8852.6046897424,"c":8893.4988604779,"v":460025.0870906182,"t":1711522800}
+{"o":8893.4988604779,"h":8936.6089342515,"l":8803.4277768564,"c":8814.571733732,"v":400309.5988659647,"t":1711526400}
+{"o":8814.571733732,"h":8871.9583380623,"l":8737.6124762289,"c":8857.8064410668,"v":490299.0413946016,"t":1711530000}
+{"o":8857.8064410668,"h":8900.9471556673,"l":8829.8911490428,"c":8881.1998037803,"v":409541.5648297378,"t":1711533600}
+{"o":8881.1998037803,"h":8981.9179590631,"l":8818.136130561,"c":8971.1724540957,"v":401593.6185252172,"t":1711537200}
+{"o":8971.1724540957,"h":8986.5581740598,"l":8859.062385031,"c":8907.5946144893,"v":433129.7207366778,"t":1711540800}
+{"o":8907.5946144893,"h":9103.3675673491,"l":8809.6410293004,"c":8835.4573114909,"v":833665.1403454186,"t":1711544400}
+{"o":8835.4573114909,"h":8870.6904661422,"l":8601.4509828326,"c":8808.5264373864,"v":959571.2404483759,"t":1711548000}
+{"o":8808.5264373864,"h":9329.0991140709,"l":8614.5178148093,"c":9092.5875550854,"v":647486.5313502687,"t":1711551600}
+{"o":9092.5875550854,"h":9212.6049142543,"l":9049.1883277676,"c":9200.7311653865,"v":632002.9770094092,"t":1711555200}
+{"o":9200.7311653865,"h":9261.4053012197,"l":9169.3303623325,"c":9199.0341039325,"v":403250.1024721296,"t":1711558800}
+{"o":9199.0341039325,"h":9233.9798613032,"l":9100.9378748166,"c":9113.5512928374,"v":439032.0596771179,"t":1711562400}
+{"o":9113.5512928374,"h":9196.6112160445,"l":9096.2063038623,"c":9173.338555845,"v":377219.3842139562,"t":1711566000}
+{"o":9173.338555845,"h":9304.7921413149,"l":9139.0564092797,"c":9301.8645701994,"v":423981.5515513067,"t":1711569600}
+{"o":9301.8645701994,"h":9321.8118371661,"l":9205.6742740242,"c":9260.8566406422,"v":388168.2869830016,"t":1711573200}
+{"o":9260.8566406422,"h":9403.3225314872,"l":9244.8184805188,"c":9392.5553949815,"v":408454.426421199,"t":1711576800}
+{"o":9392.5553949815,"h":9394.0644775424,"l":9277.4778633206,"c":9355.0032243873,"v":391220.8861703369,"t":1711580400}
+{"o":9355.0032243873,"h":9450.3756384928,"l":9308.9216426009,"c":9368.3030869028,"v":584260.452812909,"t":1711584000}
+{"o":9368.3030869028,"h":9390.1880537432,"l":9219.7128452215,"c":9260.192691654,"v":453867.9569257461,"t":1711587600}
+{"o":9260.192691654,"h":9295.4100373974,"l":9098.2921975889,"c":9137.6335329413,"v":545387.1038412243,"t":1711591200}
+{"o":9137.6335329413,"h":9173.660707916,"l":9067.9503280452,"c":9152.4372486336,"v":436690.3052074439,"t":1711594800}
+{"o":9152.4372486336,"h":9239.7742632016,"l":9101.5793988088,"c":9225.0494568608,"v":406778.4536258844,"t":1711598400}
+{"o":9225.0494568608,"h":9271.8168257952,"l":9198.5895972633,"c":9225.8499114369,"v":332992.5334935344,"t":1711602000}
+{"o":9225.8499114369,"h":9399.9739316198,"l":9202.1824696692,"c":9387.5455057637,"v":364244.6261114317,"t":1711605600}
+{"o":9387.5455057637,"h":9430.9154946021,"l":9342.3035028604,"c":9411.2828290138,"v":316374.502027866,"t":1711609200}
+{"o":9411.2828290138,"h":9467.7639793826,"l":9385.3146674562,"c":9389.8831608318,"v":340285.62165156,"t":1711612800}
+{"o":9389.8831608318,"h":9458.7107639666,"l":9369.7458529623,"c":9412.9605311833,"v":340159.3748221896,"t":1711616400}
+{"o":9412.9605311833,"h":9431.9795391312,"l":9312.1605097501,"c":9367.5826281095,"v":408152.8114788883,"t":1711620000}
+{"o":9367.5826281095,"h":9398.4226862333,"l":9277.1480156804,"c":9310.0043364208,"v":352974.0479828155,"t":1711623600}
+{"o":9310.0043364208,"h":9339.9860021956,"l":9195.4609134025,"c":9251.8305938733,"v":405923.7529376522,"t":1711627200}
+{"o":9251.8305938733,"h":9352.0721347592,"l":9180.5280629601,"c":9348.3959754382,"v":514877.4118828775,"t":1711630800}
+{"o":9348.3959754382,"h":9527.9316137208,"l":9304.6231513751,"c":9497.2784999034,"v":683852.4378647153,"t":1711634400}
+{"o":9497.2784999034,"h":9502.3880264646,"l":9344.4811483253,"c":9415.5577934029,"v":586793.7303020451,"t":1711638000}
+{"o":9415.5577934029,"h":9446.1036940248,"l":9285.7379632849,"c":9312.5064203396,"v":549867.1159805016,"t":1711641600}
+{"o":9312.5064203396,"h":9324.6305304755,"l":9264.8709891519,"c":9313.0749534172,"v":479297.225039446,"t":1711645200}
+{"o":9313.0749534172,"h":9416.5233353819,"l":9272.3480859363,"c":9357.6269430726,"v":440334.9822541228,"t":1711648800}
+{"o":9357.6269430726,"h":9449.4169823657,"l":9324.9299122691,"c":9367.4925453697,"v":547463.532528175,"t":1711652400}
+{"o":9367.4925453697,"h":9476.1073140906,"l":9355.0349341403,"c":9428.5781865475,"v":545649.2304326985,"t":1711656000}
+{"o":9428.5781865475,"h":9501.8479909366,"l":9339.3431026299,"c":9414.3217611129,"v":576151.0694880687,"t":1711659600}
+{"o":9414.3217611129,"h":9549.5413252257,"l":9365.6540046009,"c":9544.4434959051,"v":451362.6339260364,"t":1711663200}
+{"o":9544.4434959051,"h":9615.8301989358,"l":9505.8592324878,"c":9532.1295641504,"v":493996.7089723542,"t":1711666800}
+{"o":9532.1295641504,"h":9535.8696726015,"l":9429.1142525317,"c":9479.9336697743,"v":446949.4197318056,"t":1711670400}
+{"o":9479.9336697743,"h":9590.2478927039,"l":9454.0123547578,"c":9486.4658347964,"v":495941.8148154986,"t":1711674000}
+{"o":9486.4658347964,"h":9556.1976334173,"l":9434.742612353,"c":9512.3111922617,"v":507326.9627688175,"t":1711677600}
+{"o":9512.3111922617,"h":9568.6528464203,"l":9444.8120871657,"c":9466.6765929799,"v":466443.8620010193,"t":1711681200}
+{"o":9466.6765929799,"h":9504.5133723722,"l":9407.2658260006,"c":9425.7383654311,"v":435310.4577569775,"t":1711684800}
+{"o":9425.7383654311,"h":9454.8635304932,"l":9335.7326720362,"c":9349.495235786,"v":462952.9531815926,"t":1711688400}
+{"o":9349.495235786,"h":9403.3093545605,"l":9313.4731183601,"c":9374.2593840209,"v":353687.3951391025,"t":1711692000}
+{"o":9374.2593840209,"h":9400.4801682788,"l":9157.971296259,"c":9170.6458621929,"v":409293.42825727,"t":1711695600}
+{"o":9170.6458621929,"h":9296.7782129572,"l":9155.7997846779,"c":9260.7884198341,"v":351922.6621630636,"t":1711699200}
+{"o":9260.7884198341,"h":9295.3365021024,"l":9154.9179873785,"c":9174.6702301696,"v":357814.3850476666,"t":1711702800}
+{"o":9174.6702301696,"h":9272.35920113,"l":9157.2689790878,"c":9267.1299553933,"v":360892.3266623789,"t":1711706400}
+{"o":9267.1299553933,"h":9314.8478068487,"l":9243.1610582472,"c":9280.3393225035,"v":356535.5957225305,"t":1711710000}
+{"o":9280.3393225035,"h":9310.0507233451,"l":9218.6092613763,"c":9276.440268085,"v":406351.1033128157,"t":1711713600}
+{"o":9276.440268085,"h":9347.8973322493,"l":9242.7188918354,"c":9328.7980697609,"v":498725.3777117218,"t":1711717200}
+{"o":9328.7980697609,"h":9480.0919828869,"l":9298.8345917819,"c":9416.356415438,"v":584092.3150955115,"t":1711720800}
+{"o":9416.356415438,"h":9431.9976774559,"l":9208.9378511654,"c":9229.5396115799,"v":682041.9932362582,"t":1711724400}
+{"o":9229.5396115799,"h":9350.5539132632,"l":9216.2851732611,"c":9225.604351176,"v":597174.6123920849,"t":1711728000}
+{"o":9225.604351176,"h":9304.4852137304,"l":9214.4515876346,"c":9289.7022591066,"v":671476.6153918322,"t":1711731600}
+{"o":9289.7022591066,"h":9312.6533106758,"l":9227.4670204636,"c":9300.0128874123,"v":607634.9904592095,"t":1711735200}
+{"o":9300.0128874123,"h":9374.9021135256,"l":9260.6571796262,"c":9371.2418750833,"v":630458.2799873208,"t":1711738800}
+{"o":9371.2418750833,"h":9484.4290053868,"l":9330.0773393495,"c":9470.3060842905,"v":618584.9738531271,"t":1711742400}
+{"o":9470.3060842905,"h":9484.9579600351,"l":9355.9583143896,"c":9416.5123748028,"v":644672.5058409896,"t":1711746000}
+{"o":9416.5123748028,"h":9615.1320973097,"l":9402.7420195433,"c":9599.5135273557,"v":563772.0686795012,"t":1711749600}
+{"o":9599.5135273557,"h":9649.8602380201,"l":9551.3125721737,"c":9594.6314821295,"v":631670.7039474623,"t":1711753200}
+{"o":9594.6314821295,"h":9712.7075515141,"l":9533.4032631566,"c":9696.168134553,"v":649896.0617163791,"t":1711756800}
+{"o":9696.168134553,"h":9720.7377189272,"l":9597.9083330413,"c":9606.1857905006,"v":634082.0554284863,"t":1711760400}
+{"o":9606.1857905006,"h":9646.656110431,"l":9562.037905793,"c":9588.4725365996,"v":533113.0774373703,"t":1711764000}
+{"o":9588.4725365996,"h":9648.9875781628,"l":9584.0931798481,"c":9628.9638187153,"v":536390.2790798545,"t":1711767600}
+{"o":9628.9638187153,"h":9915.2208181578,"l":9619.7518830902,"c":9909.8167446963,"v":779021.7793808667,"t":1711771200}
+{"o":9909.8167446963,"h":9987.5198506919,"l":9856.3312552335,"c":9926.5851153783,"v":733349.6627896441,"t":1711774800}
+{"o":9926.5851153783,"h":9981.9890536169,"l":9854.7104310065,"c":9879.9223796034,"v":744917.8899358142,"t":1711778400}
+{"o":9879.9223796034,"h":9924.8494976612,"l":9767.2543522829,"c":9780.5616945836,"v":730758.3029392186,"t":1711782000}
+{"o":9780.5616945836,"h":9821.9508059398,"l":9647.8715083636,"c":9720.5111875617,"v":682327.0811668308,"t":1711785600}
+{"o":9720.5111875617,"h":9829.162737816,"l":9703.827109626,"c":9786.8829450431,"v":558663.0223087221,"t":1711789200}
+{"o":9786.8829450431,"h":9829.5381032465,"l":9755.124230905,"c":9785.6265832707,"v":475890.8010013656,"t":1711792800}
+{"o":9785.6265832707,"h":9921.8035169822,"l":9785.6265832707,"c":9880.6974568841,"v":488916.9027649061,"t":1711796400}
+{"o":9880.6974568841,"h":9917.6863139536,"l":9823.8539070184,"c":9889.5178384991,"v":498413.4697176522,"t":1711800000}
+{"o":9889.5178384991,"h":9895.1458317443,"l":9799.7937853243,"c":9848.3770401982,"v":533337.2705417044,"t":1711803600}
+{"o":9848.3770401982,"h":9874.1344785679,"l":9742.9736876581,"c":9782.0227108149,"v":569813.8056161746,"t":1711807200}
+{"o":9782.0227108149,"h":9839.7193517744,"l":9754.4580842757,"c":9803.7989296479,"v":678558.3567413904,"t":1711810800}
+{"o":9803.7989296479,"h":9880.4569830838,"l":9768.7739490254,"c":9870.5068571467,"v":733675.3604147336,"t":1711814400}
+{"o":9870.5068571467,"h":9883.9900580432,"l":9810.9249472421,"c":9838.5046495152,"v":532634.5898639301,"t":1711818000}
+{"o":9838.5046495152,"h":9875.4786494997,"l":9785.4976543529,"c":9791.8384476673,"v":485741.2132579964,"t":1711821600}
+{"o":9791.8384476673,"h":9820.9592453045,"l":9664.5405505982,"c":9766.6466962055,"v":574035.972043477,"t":1711825200}
+{"o":9766.6466962055,"h":9778.7514440743,"l":9714.7774260031,"c":9733.9585650974,"v":430854.2580915273,"t":1711828800}
+{"o":9733.9585650974,"h":9771.6025561602,"l":9677.2086524954,"c":9746.8770672953,"v":397780.620733596,"t":1711832400}
+{"o":9746.8770672953,"h":9822.6314873309,"l":9718.0108964696,"c":9795.459304573,"v":460261.0113453118,"t":1711836000}
+{"o":9795.459304573,"h":9808.0511888654,"l":9017.7448062423,"c":9061.6200615464,"v":501265.1853030321,"t":1711839600}
+{"o":9061.6200615464,"h":9184.5464336684,"l":9039.3529005532,"c":9110.9735949508,"v":536660.428084523,"t":1711843200}
+{"o":9110.9735949508,"h":9202.9179192913,"l":9073.9457521277,"c":9187.2788149931,"v":531878.6465764679,"t":1711846800}
+{"o":9187.2788149931,"h":9206.3248820635,"l":9103.1177832886,"c":9120.9856350491,"v":548203.4525183358,"t":1711850400}
+{"o":9120.9856350491,"h":9152.8868647669,"l":9035.3032036593,"c":9066.8394890166,"v":494455.1013991081,"t":1711854000}
+{"o":9066.8394890166,"h":9129.3184997107,"l":9047.0374555744,"c":9116.8352373293,"v":376372.1931633227,"t":1711857600}
+{"o":9116.8352373293,"h":9194.010605033,"l":9086.0389732081,"c":9181.8278117453,"v":378071.3370110907,"t":1711861200}
+{"o":9181.8278117453,"h":9193.3718211741,"l":9099.8373465557,"c":9112.7524475503,"v":373035.1923817963,"t":1711864800}
+{"o":9112.7524475503,"h":9215.9277579923,"l":9101.0400886117,"c":9191.7744612363,"v":374269.6918632304,"t":1711868400}
+{"o":9191.7744612363,"h":9218.795611483,"l":9156.5337297985,"c":9205.5866186976,"v":462411.2547512687,"t":1711872000}
+{"o":9205.5866186976,"h":9211.3408841775,"l":9136.3927613656,"c":9184.8476294988,"v":490458.0818279352,"t":1711875600}
+{"o":9184.8476294988,"h":9209.3680279485,"l":9128.9121108207,"c":9159.5911842462,"v":413558.4160573506,"t":1711879200}
+{"o":9159.5911842462,"h":9203.2308695297,"l":9129.7348802504,"c":9148.732052975,"v":366357.8131434062,"t":1711882800}
+{"o":9148.732052975,"h":9211.9657287489,"l":9131.6893294964,"c":9169.7674498672,"v":384946.9722490637,"t":1711886400}
+{"o":9169.7674498672,"h":9238.6600120032,"l":9139.1171054495,"c":9206.0840289729,"v":500012.2847363994,"t":1711890000}
+{"o":9206.0840289729,"h":9224.2552578141,"l":9148.623448901,"c":9176.5380407875,"v":484596.5660744924,"t":1711893600}
+{"o":9176.5380407875,"h":9207.4269203653,"l":9133.7615969464,"c":9140.3205096134,"v":513732.8090508675,"t":1711897200}
+{"o":9140.3205096134,"h":9192.6686594516,"l":9131.1402529759,"c":9172.6133804455,"v":511793.1016651909,"t":1711900800}
+{"o":9172.6133804455,"h":9235.0592800481,"l":9145.9058662282,"c":9217.4821479684,"v":514315.4525762796,"t":1711904400}
+{"o":9217.4821479684,"h":9337.8018007547,"l":9179.7383766684,"c":9287.3160363427,"v":535381.0856923526,"t":1711908000}
+{"o":9287.3160363427,"h":9433.1389161883,"l":9263.5796607895,"c":9365.8714745634,"v":625682.4684587063,"t":1711911600}
+{"o":9365.8714745634,"h":9403.9793932369,"l":9290.4713443624,"c":9334.6622727371,"v":520101.6161588357,"t":1711915200}
+{"o":9334.6622727371,"h":9362.6340853359,"l":9291.4824724803,"c":9346.7490789679,"v":541950.1439051076,"t":1711918800}
+{"o":9346.7490789679,"h":9418.4938873447,"l":9308.0944922074,"c":9391.7616268978,"v":563996.8691336775,"t":1711922400}
+{"o":9391.7616268978,"h":9532.4020968839,"l":9359.7250367959,"c":9470.4980501156,"v":665198.7212063173,"t":1711926000}
+{"o":9470.4980501156,"h":9518.538552481,"l":9404.2566389608,"c":9459.4616479644,"v":659809.285582968,"t":1711929600}
+{"o":9459.4616479644,"h":9573.7648387117,"l":9436.8864931285,"c":9507.7481359408,"v":683458.2659706465,"t":1711933200}
+{"o":9507.7481359408,"h":9539.158936745,"l":9466.5186862387,"c":9495.1373640846,"v":602799.1477044069,"t":1711936800}
+{"o":9495.1373640846,"h":9536.1292097463,"l":9426.7813311342,"c":9486.4524222448,"v":635804.2229976046,"t":1711940400}
+{"o":9486.4524222448,"h":9548.5707523142,"l":9414.3746779762,"c":9419.3734496488,"v":627463.2007594107,"t":1711944000}
+{"o":9419.3734496488,"h":9457.9872819308,"l":9068.2452028605,"c":9124.3407208755,"v":1033054.0400529092,"t":1711947600}
+{"o":9124.3407208755,"h":9293.0229317382,"l":9097.7679309766,"c":9280.3924949369,"v":826701.8437735512,"t":1711951200}
+{"o":9280.3924949369,"h":9360.2107372895,"l":6691.9286322907,"c":6701.6719347577,"v":525616.2719797484,"t":1711954800}
+{"o":6701.6719347577,"h":6724.2272139989,"l":6613.2045172998,"c":6650.8961216978,"v":610469.7508456717,"t":1711958400}
+{"o":6650.8961216978,"h":6705.3585108303,"l":6646.9388114631,"c":6661.9827127466,"v":435340.1057635996,"t":1711962000}
+{"o":6661.9827127466,"h":6691.9880204794,"l":6594.3637642554,"c":6651.1183779483,"v":429089.505620726,"t":1711965600}
+{"o":6651.1183779483,"h":6685.1404352159,"l":6606.0029615616,"c":6607.8622352992,"v":434059.6719671161,"t":1711969200}
+{"o":6607.8622352992,"h":6666.3477851357,"l":6598.5614552021,"c":6663.4440594437,"v":483267.1272320381,"t":1711972800}
+{"o":6663.4440594437,"h":6698.2492945406,"l":6632.8421192521,"c":6663.0125904757,"v":610441.9280418333,"t":1711976400}
+{"o":6663.0125904757,"h":6689.5802329257,"l":6450.0499358903,"c":6478.8720809948,"v":861158.5225429549,"t":1711980000}
+{"o":6478.8720809948,"h":6496.4093936324,"l":6327.9332348058,"c":6365.9131696158,"v":944537.9134976279,"t":1711983600}
+{"o":6365.9131696158,"h":6466.6336182166,"l":5243.2300875667,"c":5307.4880711997,"v":716766.9299014336,"t":1711987200}
+{"o":5307.4880711997,"h":5332.093308911,"l":5260.5738624577,"c":5325.7808713831,"v":552535.1017297786,"t":1711990800}
+{"o":5325.7808713831,"h":11838.340066415,"l":3485.5400780121,"c":11798.8374787629,"v":615927.0925902927,"t":1711994400}
+{"o":11798.8374787629,"h":12044.7004773826,"l":11754.8088983254,"c":12032.207061083,"v":565248.6831439668,"t":1711998000}
+{"o":12032.207061083,"h":12062.1888460442,"l":11926.0405841641,"c":12056.7998022134,"v":525307.6958228272,"t":1712001600}
+{"o":12056.7998022134,"h":12277.8382905317,"l":11977.5827920709,"c":12201.83182967,"v":445290.5592555344,"t":1712005200}
+{"o":12201.83182967,"h":12260.704574579,"l":12151.8065949177,"c":12212.7709248903,"v":511870.0913031733,"t":1712008800}
+{"o":12212.7709248903,"h":12272.5688314706,"l":12167.1021563916,"c":12170.4009104893,"v":492025.2661315472,"t":1712012400}
+{"o":12170.4009104893,"h":12213.6541790062,"l":11928.6375800612,"c":12011.5947993468,"v":628294.6785569793,"t":1712016000}
+{"o":12011.5947993468,"h":12155.3703730411,"l":11974.3656412542,"c":12036.7206024747,"v":515884.5692387876,"t":1712019600}
+{"o":12036.7206024747,"h":12050.6540686744,"l":11513.1437304527,"c":11744.6370073049,"v":1120510.9311404836,"t":1712023200}
+{"o":11744.6370073049,"h":11804.4557431999,"l":11587.9076270671,"c":11624.1090404414,"v":841080.5525450177,"t":1712026800}
+{"o":11624.1090404414,"h":11694.0130423288,"l":11529.0614774359,"c":11621.8185331571,"v":649998.7862986173,"t":1712030400}
+{"o":11621.8185331571,"h":11690.2624976076,"l":11470.4851946933,"c":11681.6263924821,"v":651202.4701136549,"t":1712034000}
+{"o":11681.6263924821,"h":11796.6152170917,"l":11629.6888805701,"c":11747.7477721138,"v":647768.1874755371,"t":1712037600}
+{"o":11747.7477721138,"h":11784.5885506478,"l":11571.0815057896,"c":11597.3893005804,"v":495545.2455853969,"t":1712041200}
+{"o":11597.3893005804,"h":11640.0805110545,"l":11427.7872682016,"c":11470.0274593474,"v":468450.1000772545,"t":1712044800}
+{"o":11470.0274593474,"h":11587.253276913,"l":11378.8165192929,"c":11538.4189883367,"v":600696.9440881163,"t":1712048400}
+{"o":11538.4189883367,"h":11559.1697178513,"l":11367.2751142671,"c":11447.9551512185,"v":458000.5133048296,"t":1712052000}
+{"o":11447.9551512185,"h":11481.6808431304,"l":11216.8307263144,"c":11382.6581216199,"v":548194.3382071574,"t":1712055600}
+{"o":11382.6581216199,"h":11503.9444953462,"l":11285.3030662726,"c":11329.0131368122,"v":528595.1806525829,"t":1712059200}
+{"o":11329.0131368122,"h":11382.5748606118,"l":11126.9589152034,"c":11296.4682380775,"v":716242.0435971136,"t":1712062800}
+{"o":11296.4682380775,"h":11537.3243007177,"l":11246.9977746366,"c":11419.6966345717,"v":675802.4004019846,"t":1712066400}
+{"o":11419.6966345717,"h":11529.7378438412,"l":11178.1744445957,"c":11228.3611243024,"v":721565.331263011,"t":1712070000}
+{"o":11228.3611243024,"h":11455.6682950742,"l":11195.3947502622,"c":11421.7850986192,"v":986624.358725987,"t":1712073600}
+{"o":11421.7850986192,"h":11553.0517779564,"l":11310.3062784614,"c":11544.7763192592,"v":706831.9398622251,"t":1712077200}
+{"o":11544.7763192592,"h":11725.923350968,"l":9943.5051258792,"c":10130.4616747738,"v":627785.9244072411,"t":1712080800}
+{"o":10130.4616747738,"h":10232.7849898957,"l":10084.5435359319,"c":10173.2910399787,"v":580819.990321463,"t":1712084400}
+{"o":10173.2910399787,"h":10204.3710697533,"l":10060.6379586259,"c":10113.9901243904,"v":651254.0728505891,"t":1712088000}
+{"o":10113.9901243904,"h":10147.8195566993,"l":9986.0215380996,"c":10064.4687344602,"v":630846.0775849565,"t":1712091600}
+{"o":10064.4687344602,"h":10140.2686497943,"l":10020.4708328957,"c":10077.0678667427,"v":471616.1100878541,"t":1712095200}
+{"o":10077.0678667427,"h":10080.7564960312,"l":7881.748224207,"c":7915.2753780393,"v":487659.1244633506,"t":1712098800}
+{"o":7915.2753780393,"h":7963.0806169192,"l":7685.0927455869,"c":7900.1493762896,"v":736477.1169741516,"t":1712102400}
+{"o":7900.1493762896,"h":8120.2230256658,"l":7790.7811455931,"c":8081.0705253707,"v":642361.9373044807,"t":1712106000}
+{"o":8081.0705253707,"h":8134.2462388556,"l":8015.6849789011,"c":8104.5773649277,"v":528595.4932049321,"t":1712109600}
+{"o":8104.5773649277,"h":8248.5322055288,"l":8040.1962545614,"c":8220.235050836,"v":480156.9133887268,"t":1712113200}
+{"o":8220.235050836,"h":8256.0342386837,"l":8157.0359181725,"c":8201.0166298397,"v":562255.1995955671,"t":1712116800}
+{"o":8201.0166298397,"h":8238.3726739352,"l":8146.0191746634,"c":8227.9269704416,"v":479814.680691823,"t":1712120400}
+{"o":8227.9269704416,"h":8373.0714279995,"l":8193.1499152904,"c":8317.7127304918,"v":483862.0798792936,"t":1712124000}
+{"o":8317.7127304918,"h":8352.8533527756,"l":6297.8341498482,"c":6353.1282107583,"v":368218.9190414741,"t":1712127600}
+{"o":6353.1282107583,"h":6414.1225324521,"l":6307.0902236293,"c":6383.9694065357,"v":428141.5365443233,"t":1712131200}
+{"o":6383.9694065357,"h":6412.3090086708,"l":6351.8965673225,"c":6370.8147254463,"v":393732.4907310691,"t":1712134800}
+{"o":6370.8147254463,"h":6396.0966159787,"l":6268.7489304088,"c":6312.773253752,"v":395340.7422968526,"t":1712138400}
+{"o":6312.773253752,"h":6326.0219171735,"l":6238.6961163167,"c":6288.8753043074,"v":662062.3039502153,"t":1712142000}
+{"o":6288.8753043074,"h":6330.0528997867,"l":6251.1260985203,"c":6296.117172642,"v":742657.0114267241,"t":1712145600}
+{"o":6296.117172642,"h":6341.0256683076,"l":6245.3670011482,"c":6262.6596508254,"v":703563.7241250252,"t":1712149200}
+{"o":6262.6596508254,"h":6419.0413844708,"l":6255.2910407177,"c":6377.9059573016,"v":700739.6227908779,"t":1712152800}
+{"o":6377.9059573016,"h":6390.2892177894,"l":6282.2199567128,"c":6328.7065153869,"v":614576.7983068342,"t":1712156400}
+{"o":6328.7065153869,"h":6393.9935389701,"l":6290.6853252363,"c":6338.9822139212,"v":692118.3544162686,"t":1712160000}
+{"o":6338.9822139212,"h":6367.8198529941,"l":6268.025704404,"c":6289.9102651803,"v":683747.1047137529,"t":1712163600}
+{"o":6289.9102651803,"h":6298.51701881,"l":6171.9452498148,"c":6239.4345366524,"v":595227.6665091998,"t":1712167200}
+{"o":6239.4345366524,"h":6933.2170169038,"l":6161.7360823016,"c":6889.1434882643,"v":487514.8667188497,"t":1712170800}
+{"o":6889.1434882643,"h":7418.0460106644,"l":6776.3536472125,"c":7320.6332230339,"v":610461.5907008415,"t":1712174400}
+{"o":7320.6332230339,"h":7413.8935273848,"l":7237.7288168103,"c":7385.9202287185,"v":606741.2792568712,"t":1712178000}
+{"o":7385.9202287185,"h":7440.0305231978,"l":7359.2222855095,"c":7428.6511897804,"v":486803.7557176527,"t":1712181600}
+{"o":7428.6511897804,"h":7455.8548389043,"l":7335.484807539,"c":7381.6750580477,"v":417031.7013371204,"t":1712185200}
+{"o":7381.6750580477,"h":7478.3530620553,"l":7361.0481376109,"c":7450.3226991183,"v":482196.7974269486,"t":1712188800}
+{"o":7450.3226991183,"h":7452.6177922267,"l":7354.6988644504,"c":7411.2058552244,"v":464599.9934407229,"t":1712192400}
+{"o":7411.2058552244,"h":7422.3796314742,"l":7278.93867303,"c":7318.7202089875,"v":586674.4718597378,"t":1712196000}
+{"o":7318.7202089875,"h":7354.7567656688,"l":7209.1503222286,"c":7242.9335962954,"v":564472.9572496719,"t":1712199600}
+{"o":7242.9335962954,"h":7273.1669736925,"l":7128.022371028,"c":7259.1745469164,"v":547178.134416324,"t":1712203200}
+{"o":7259.1745469164,"h":7318.7270365985,"l":7236.9784714412,"c":7292.2559389786,"v":451572.191451756,"t":1712206800}
+{"o":7292.2559389786,"h":7364.5236782695,"l":7278.3728061997,"c":7339.7560311226,"v":318000.8344923231,"t":1712210400}
+{"o":7339.7560311226,"h":7409.9060088385,"l":7319.1628644661,"c":7373.4399109458,"v":308103.2672731545,"t":1712214000}
+{"o":7373.4399109458,"h":7428.7757882851,"l":7355.6888295499,"c":7400.6657054168,"v":319884.7018131696,"t":1712217600}
+{"o":7400.6657054168,"h":7418.682015821,"l":7316.9585863293,"c":7391.3458098888,"v":355999.3202354605,"t":1712221200}
+{"o":7391.3458098888,"h":7433.7621141916,"l":7362.6753135374,"c":7399.873553084,"v":323266.0483324282,"t":1712224800}
+{"o":7399.873553084,"h":7430.8764006151,"l":7358.4613282766,"c":7396.9655225078,"v":347229.392501147,"t":1712228400}
+{"o":7396.9655225078,"h":7476.3514775217,"l":7370.419778994,"c":7387.1921036308,"v":600925.3038919743,"t":1712232000}
+{"o":7387.1921036308,"h":7644.0953811236,"l":7367.2914493502,"c":7508.5373218058,"v":895990.315140921,"t":1712235600}
+{"o":7508.5373218058,"h":7563.2770229564,"l":7470.6470683961,"c":7509.4874114841,"v":555039.590056185,"t":1712239200}
+{"o":7509.4874114841,"h":7532.9940920818,"l":7436.687685398,"c":7459.4768258774,"v":501116.0476026494,"t":1712242800}
+{"o":7459.4768258774,"h":7519.6692268746,"l":7450.3252386223,"c":7477.5383635957,"v":421068.5755485399,"t":1712246400}
+{"o":7477.5383635957,"h":7551.6014684032,"l":7436.1920931847,"c":7543.5489473621,"v":500637.3004927108,"t":1712250000}
+{"o":7543.5489473621,"h":7599.1807155719,"l":7401.3877865689,"c":7418.4096553442,"v":695609.5278781141,"t":1712253600}
+{"o":7418.4096553442,"h":7466.3404381745,"l":7277.091654301,"c":7403.9022773366,"v":515930.9626756439,"t":1712257200}
+{"o":7403.9022773366,"h":7413.5327698866,"l":7209.4983731545,"c":7281.8681239935,"v":693514.2684575556,"t":1712260800}
+{"o":7281.8681239935,"h":8335.6941847733,"l":7226.5070823031,"c":8258.190953762,"v":545432.5679701378,"t":1712264400}
+{"o":8258.190953762,"h":8311.5315532379,"l":8228.6021597527,"c":8266.8978144375,"v":408231.6176703646,"t":1712268000}
+{"o":8266.8978144375,"h":8362.0846266377,"l":8241.6381255773,"c":8348.568413192,"v":366758.5716477447,"t":1712271600}
+{"o":8348.568413192,"h":8395.1157162694,"l":8299.3310319446,"c":8393.0148903352,"v":388243.258357385,"t":1712275200}
+{"o":8393.0148903352,"h":8396.924165445,"l":8225.0900248335,"c":8271.0910197983,"v":473882.6518585252,"t":1712278800}
+{"o":8271.0910197983,"h":8290.5002915807,"l":8043.7721174755,"c":8074.3116105816,"v":538312.9597517985,"t":1712282400}
+{"o":8074.3116105816,"h":8174.997032189,"l":8048.0057830427,"c":8131.9179312523,"v":366186.1363355089,"t":1712286000}
+{"o":8131.9179312523,"h":8188.8881487104,"l":7935.2240331336,"c":8018.8509320329,"v":390166.3965373354,"t":1712289600}
+{"o":8018.8509320329,"h":8135.0139263063,"l":7841.7704878654,"c":7962.7610234568,"v":566673.9800196788,"t":1712293200}
+{"o":7962.7610234568,"h":8020.4981326028,"l":7912.5841832309,"c":7943.4840383303,"v":378861.7247399869,"t":1712296800}
+{"o":7943.4840383303,"h":7971.081887683,"l":7815.3395783379,"c":7936.267822407,"v":328399.6906478259,"t":1712300400}
+{"o":7936.267822407,"h":8031.420985841,"l":7790.0700299097,"c":7841.1162337344,"v":365938.2249895174,"t":1712304000}
+{"o":7841.1162337344,"h":7850.2898770957,"l":7746.7289084626,"c":7821.190209448,"v":446534.2474635507,"t":1712307600}
+{"o":7821.190209448,"h":9595.5654668223,"l":7700.914197767,"c":9535.2301588286,"v":425411.1404703381,"t":1712311200}
+{"o":9535.2301588286,"h":9572.9385820813,"l":9372.5807616015,"c":9400.7648312299,"v":389863.3801117365,"t":1712314800}
+{"o":9400.7648312299,"h":9585.2843520918,"l":9152.9547465357,"c":9575.7863533966,"v":585285.2257971405,"t":1712318400}
+{"o":9575.7863533966,"h":9870.1765803747,"l":9457.877994111,"c":9709.778932422,"v":595903.8485881521,"t":1712322000}
+{"o":9709.778932422,"h":9916.4243142613,"l":9629.8631819923,"c":9763.827257836,"v":565931.0144288943,"t":1712325600}
+{"o":9763.827257836,"h":9823.8087048306,"l":9555.1985615243,"c":9771.0387674873,"v":482869.7099390099,"t":1712329200}
+{"o":9771.0387674873,"h":9804.4164097475,"l":9586.3131826853,"c":9675.0250635489,"v":420579.6904725811,"t":1712332800}
+{"o":9675.0250635489,"h":9697.8131109499,"l":9517.8994351182,"c":9603.4643026368,"v":375898.5659888697,"t":1712336400}
+{"o":9603.4643026368,"h":9697.313496756,"l":9558.0832619532,"c":9686.9922960091,"v":390341.6990891648,"t":1712340000}
+{"o":9686.9922960091,"h":9810.62420815,"l":9643.9254490527,"c":9733.664474641,"v":432325.5412892138,"t":1712343600}
+{"o":9733.664474641,"h":9811.4535323227,"l":9709.198291155,"c":9752.8381834702,"v":503460.6110724628,"t":1712347200}
+{"o":9752.8381834702,"h":9858.0844491457,"l":9708.3072001431,"c":9709.2799804254,"v":395190.1495829082,"t":1712350800}
+{"o":9709.2799804254,"h":9749.2440326267,"l":9657.258538586,"c":9671.4158939685,"v":313285.1839455844,"t":1712354400}
+{"o":9671.4158939685,"h":9738.8731552027,"l":9652.7598297848,"c":9667.2513183099,"v":277604.2789149527,"t":1712358000}
+{"o":9667.2513183099,"h":9789.3549309041,"l":9620.2770478683,"c":9719.0331467483,"v":376962.9474839777,"t":1712361600}
+{"o":9719.0331467483,"h":9783.2874624478,"l":9670.7060165798,"c":9688.5496957113,"v":297057.6319243374,"t":1712365200}
+{"o":9688.5496957113,"h":9829.3461106877,"l":9616.0887860522,"c":9737.3833824527,"v":286018.3976951393,"t":1712368800}
+{"o":9737.3833824527,"h":9882.805217946,"l":9712.3907867069,"c":9854.7212519466,"v":275813.2601684953,"t":1712372400}
+{"o":9854.7212519466,"h":9873.3564112589,"l":9796.5359665895,"c":9842.910491594,"v":271594.9667716049,"t":1712376000}
+{"o":9842.910491594,"h":9987.3534621332,"l":9812.2335922212,"c":9944.2934669853,"v":355455.5511410601,"t":1712379600}
+{"o":9944.2934669853,"h":9983.2684428637,"l":9910.8658038277,"c":9964.6311394993,"v":303829.4996185338,"t":1712383200}
+{"o":9964.6311394993,"h":9979.2829499381,"l":9877.3574875054,"c":9933.1683352118,"v":282137.4049328621,"t":1712386800}
+{"o":9933.1683352118,"h":9984.4766041453,"l":9888.0265224001,"c":9967.1341539183,"v":286174.8602497029,"t":1712390400}
+{"o":9967.1341539183,"h":10003.1968760442,"l":9858.3179831949,"c":9873.4734646012,"v":288623.1460665449,"t":1712394000}
+{"o":9873.4734646012,"h":9914.1385610408,"l":9821.6497049425,"c":9865.460324479,"v":240738.719090092,"t":1712397600}
+{"o":9865.460324479,"h":9896.5794489272,"l":9813.8467937601,"c":9842.4898269591,"v":222830.1285795437,"t":1712401200}
+{"o":9842.4898269591,"h":9880.0840700291,"l":9769.5569298707,"c":9812.1893427605,"v":243586.2000824691,"t":1712404800}
+{"o":9812.1893427605,"h":9831.4798575933,"l":9672.0929490481,"c":9755.311794749,"v":225867.17891166,"t":1712408400}
+{"o":9755.311794749,"h":9861.3544078361,"l":9707.6982497851,"c":9815.3000202714,"v":243647.3031735198,"t":1712412000}
+{"o":9815.3000202714,"h":10007.7638689967,"l":9795.677146939,"c":9919.5802122616,"v":313820.6450635003,"t":1712415600}
+{"o":9919.5802122616,"h":10026.4539492541,"l":9893.3385215791,"c":9951.8458863895,"v":444284.3669711064,"t":1712419200}
+{"o":9951.8458863895,"h":9993.6691092497,"l":9827.470429679,"c":9938.4639524871,"v":349988.1989165772,"t":1712422800}
+{"o":9938.4639524871,"h":9976.0137773076,"l":9868.5693587809,"c":9923.2725880012,"v":294259.4017274331,"t":1712426400}
+{"o":9923.2725880012,"h":9965.9678017431,"l":9902.8479719382,"c":9938.0299397188,"v":278548.3612084679,"t":1712430000}
+{"o":9938.0299397188,"h":9977.9834744199,"l":9902.7385986635,"c":9966.1907237212,"v":304831.2210188123,"t":1712433600}
+{"o":9966.1907237212,"h":10003.3001374063,"l":9911.1598714095,"c":9954.933235659,"v":320610.6222952188,"t":1712437200}
+{"o":9954.933235659,"h":10031.7701588535,"l":9911.7933262868,"c":10006.6067294397,"v":425909.9198586494,"t":1712440800}
+{"o":10006.6067294397,"h":10098.2156020705,"l":9994.511447728,"c":10016.9809767459,"v":472917.8147868604,"t":1712444400}
+{"o":10016.9809767459,"h":10035.2441519181,"l":9829.7994187953,"c":9975.6776928195,"v":303440.198714212,"t":1712448000}
+{"o":9975.6776928195,"h":10229.5481845086,"l":9970.8691667172,"c":10211.9064267529,"v":418389.7510864414,"t":1712451600}
+{"o":10211.9064267529,"h":10264.7336701506,"l":10108.4557818959,"c":10133.8946513174,"v":378679.8504675934,"t":1712455200}
+{"o":10133.8946513174,"h":10220.579157588,"l":10104.7774648099,"c":10122.690066711,"v":368762.7480039085,"t":1712458800}
+{"o":10122.690066711,"h":10253.1043127972,"l":10082.6165969025,"c":10113.2306231466,"v":343145.9367356999,"t":1712462400}
+{"o":10113.2306231466,"h":10171.7525631419,"l":10084.9716458537,"c":10140.8294230577,"v":276693.7894399663,"t":1712466000}
+{"o":10140.8294230577,"h":10180.965921565,"l":10036.0899285392,"c":10057.481033168,"v":360398.7040375868,"t":1712469600}
+{"o":10057.481033168,"h":10092.2211906864,"l":10034.5660370636,"c":10068.6245560172,"v":282719.1749882387,"t":1712473200}
+{"o":10068.6245560172,"h":10132.3758414578,"l":10043.6426775814,"c":10088.4283858937,"v":271471.4755826058,"t":1712476800}
+{"o":10088.4283858937,"h":10117.5809507989,"l":9995.7391736712,"c":10045.5968299331,"v":244824.6544298154,"t":1712480400}
+{"o":10045.5968299331,"h":10115.798942606,"l":10007.8493640212,"c":10105.9057465743,"v":230318.6805231222,"t":1712484000}
+{"o":10105.9057465743,"h":10150.0426145818,"l":10061.1957238795,"c":10123.8150121486,"v":226994.9803700001,"t":1712487600}
+{"o":10123.8150121486,"h":10173.9874940865,"l":10051.5482956985,"c":10143.6816006819,"v":216695.2012186792,"t":1712491200}
+{"o":10143.6816006819,"h":10192.0086488102,"l":10117.1698401285,"c":10168.2755960734,"v":323754.3138121317,"t":1712494800}
+{"o":10168.2755960734,"h":10215.0136990922,"l":10107.1603919587,"c":10183.0618111736,"v":269527.5689243746,"t":1712498400}
+{"o":10183.0618111736,"h":10248.9548933424,"l":10059.223155669,"c":10065.0982743683,"v":319732.9667653239,"t":1712502000}
+{"o":10065.0982743683,"h":10231.1464346706,"l":10057.986505507,"c":10173.9047172485,"v":376868.981513099,"t":1712505600}
+{"o":10173.9047172485,"h":10209.1878443941,"l":10066.0028770992,"c":10090.4246822017,"v":350425.7673578372,"t":1712509200}
+{"o":10090.4246822017,"h":10121.2332893916,"l":9949.654827129,"c":10016.8644293056,"v":409493.181421171,"t":1712512800}
+{"o":10016.8644293056,"h":10058.1866524434,"l":9942.6968782406,"c":9986.8778918982,"v":451880.7047173231,"t":1712516400}
+{"o":9986.8778918982,"h":10057.2325133786,"l":9940.6726605276,"c":10014.1088611646,"v":370218.176719682,"t":1712520000}
+{"o":10014.1088611646,"h":10059.9097347036,"l":9693.8386783928,"c":9711.4926202624,"v":294932.4315392583,"t":1712523600}
+{"o":9711.4926202624,"h":9885.3871800555,"l":9654.3850737127,"c":9807.4011891551,"v":290559.4242101269,"t":1712527200}
+{"o":9807.4011891551,"h":9888.1096317116,"l":9786.5226601905,"c":9858.383270175,"v":261051.9265595026,"t":1712530800}
+{"o":9858.383270175,"h":9888.7515680612,"l":9662.9845743646,"c":9767.7234014891,"v":312223.0448874986,"t":1712534400}
+{"o":9767.7234014891,"h":9852.6041325464,"l":9702.7877632618,"c":9733.6705812939,"v":266238.4338852523,"t":1712538000}
+{"o":9733.6705812939,"h":9771.7575707416,"l":9675.8272101404,"c":9699.8288820759,"v":311795.3857405398,"t":1712541600}
+{"o":9699.8288820759,"h":9743.0609248885,"l":9561.3957081561,"c":9668.3304449291,"v":324421.6085777877,"t":1712545200}
+{"o":9668.3304449291,"h":9726.9502818878,"l":9647.2125216962,"c":9670.241884986,"v":301592.1455910362,"t":1712548800}
+{"o":9670.241884986,"h":9744.0869578487,"l":9599.0662966423,"c":9728.5133905507,"v":285558.3844919817,"t":1712552400}
+{"o":9728.5133905507,"h":9806.9151266708,"l":9678.6006452737,"c":9718.7130560577,"v":306331.1450676559,"t":1712556000}
+{"o":9718.7130560577,"h":9959.5240107774,"l":9686.8197126509,"c":9886.3387757738,"v":471852.0398276009,"t":1712559600}
+{"o":9886.3387757738,"h":10125.4856288067,"l":9862.2097701162,"c":10085.8754938278,"v":532190.9336457343,"t":1712563200}
+{"o":10085.8754938278,"h":10189.5123797917,"l":10025.4323378209,"c":10050.6981488687,"v":425671.2802487258,"t":1712566800}
+{"o":10050.6981488687,"h":10114.2544106881,"l":9986.8204109791,"c":10060.3588562713,"v":333450.2316672222,"t":1712570400}
+{"o":10060.3588562713,"h":10084.9877237868,"l":9983.5156475492,"c":10028.6218392308,"v":283692.4628037331,"t":1712574000}
+{"o":10028.6218392308,"h":10083.1770584955,"l":9895.8112712069,"c":9909.3308614065,"v":326592.6381638771,"t":1712577600}
+{"o":9909.3308614065,"h":10187.2039340342,"l":9825.5101268834,"c":9943.2494757551,"v":457885.4607161164,"t":1712581200}
+{"o":9943.2494757551,"h":9970.3060549398,"l":9744.8342320688,"c":9913.7050073703,"v":372608.206133695,"t":1712584800}
+{"o":9913.7050073703,"h":10013.510217587,"l":9879.9013879988,"c":9967.2220344249,"v":592737.524523861,"t":1712588400}
+{"o":9967.2220344249,"h":10163.0493130998,"l":9933.4909431702,"c":9973.3988194419,"v":569337.1243292686,"t":1712592000}
+{"o":9973.3988194419,"h":10371.2819684507,"l":9889.005715308,"c":9922.8983359791,"v":494160.1800535903,"t":1712595600}
+{"o":9922.8983359791,"h":10001.0862346742,"l":9889.6787711693,"c":9899.3548248127,"v":352965.0782821475,"t":1712599200}
+{"o":9899.3548248127,"h":9932.3694954199,"l":9816.4856564009,"c":9860.7258745389,"v":392449.2181846958,"t":1712602800}
+{"o":9860.7258745389,"h":9925.8901256951,"l":9815.8934181163,"c":9889.1252887473,"v":349360.9345053649,"t":1712606400}
+{"o":9889.1252887473,"h":9979.2776084681,"l":9876.1962562494,"c":9964.6485375377,"v":328793.7520238877,"t":1712610000}
+{"o":9964.6485375377,"h":9986.0276397104,"l":9895.8582821359,"c":9953.4866367936,"v":327080.3476036525,"t":1712613600}
+{"o":9953.4866367936,"h":10079.3710956611,"l":9892.1318752464,"c":9929.6586162064,"v":398555.4994520341,"t":1712617200}
+{"o":9929.6586162064,"h":9952.824927606,"l":9801.6321449276,"c":9890.4593668233,"v":404749.6826202532,"t":1712620800}
+{"o":9890.4593668233,"h":9921.456657171,"l":9805.8878793277,"c":9850.6302666211,"v":429728.3614464046,"t":1712624400}
+{"o":9850.6302666211,"h":9920.4216064975,"l":9815.8032485824,"c":9859.8803277534,"v":354255.8403306752,"t":1712628000}
+{"o":9859.8803277534,"h":9898.9641643781,"l":9683.4014052248,"c":9764.4236142201,"v":341802.2604274219,"t":1712631600}
+{"o":9764.4236142201,"h":9801.0696647239,"l":9712.4287625552,"c":9772.8344827987,"v":335123.7954575398,"t":1712635200}
+{"o":9772.8344827987,"h":9869.6595567984,"l":9747.2163861311,"c":9793.5657441967,"v":289613.9198473616,"t":1712638800}
+{"o":9793.5657441967,"h":9821.0433364633,"l":9638.454805652,"c":9689.944080019,"v":475496.9339505335,"t":1712642400}
+{"o":9689.944080019,"h":9718.1040608593,"l":9602.7978880339,"c":9651.3644800644,"v":525861.6809596611,"t":1712646000}
+{"o":9651.3644800644,"h":9668.2536620745,"l":9392.2860052585,"c":9631.9161219358,"v":494121.2364153977,"t":1712649600}
+{"o":9631.9161219358,"h":9689.8751897952,"l":9570.8550276328,"c":9622.3563852382,"v":343650.4307138242,"t":1712653200}
+{"o":9622.3563852382,"h":9682.9658850151,"l":9578.642568769,"c":9646.9095815751,"v":293987.8209715058,"t":1712656800}
+{"o":9646.9095815751,"h":9710.3002797933,"l":9621.3673917427,"c":9673.7376409789,"v":289813.2358545386,"t":1712660400}
+{"o":9673.7376409789,"h":9701.9351323674,"l":9549.0188046516,"c":9650.3384596269,"v":291678.988816784,"t":1712664000}
+{"o":9650.3384596269,"h":9672.7128656897,"l":9517.3304840971,"c":9527.9077230585,"v":352306.3496480605,"t":1712667600}
+{"o":9527.9077230585,"h":9610.8978629798,"l":9314.7821953649,"c":9429.1654941559,"v":521445.3610554846,"t":1712671200}
+{"o":9429.1654941559,"h":9494.8423587297,"l":9276.665922641,"c":9472.7582858488,"v":559515.4228510449,"t":1712674800}
+{"o":9472.7582858488,"h":9581.7518743437,"l":9426.7849953864,"c":9550.444811599,"v":470987.2621553282,"t":1712678400}
+{"o":9550.444811599,"h":9751.6507602456,"l":9508.1543730649,"c":9641.5866864479,"v":446036.9514094198,"t":1712682000}
+{"o":9641.5866864479,"h":9685.2085393905,"l":9547.8166050404,"c":9582.9847342743,"v":312132.3418188925,"t":1712685600}
+{"o":9582.9847342743,"h":9610.6218234905,"l":9524.4730216889,"c":9576.4248700403,"v":292822.2486040393,"t":1712689200}
+{"o":9576.4248700403,"h":9665.6177884335,"l":9549.0674072337,"c":9609.6765326402,"v":226638.6131288732,"t":1712692800}
+{"o":9609.6765326402,"h":9835.7596034045,"l":9533.2585762502,"c":9754.7039819892,"v":191917.6687086879,"t":1712696400}
+{"o":9754.7039819892,"h":9803.0775050681,"l":9694.1897256321,"c":9746.7418155357,"v":224170.8353656581,"t":1712700000}
+{"o":9746.7418155357,"h":9789.8713587136,"l":9638.5944170815,"c":9662.611048679,"v":249292.013767943,"t":1712703600}
+{"o":9662.611048679,"h":9703.8808225764,"l":9593.6173310501,"c":9659.9724984087,"v":229413.7480968684,"t":1712707200}
+{"o":9659.9724984087,"h":9668.2946391731,"l":9466.7549836611,"c":9641.3646935549,"v":278006.0790738173,"t":1712710800}
+{"o":9641.3646935549,"h":9697.701400966,"l":9450.711007956,"c":9515.7442633429,"v":335048.1790739372,"t":1712714400}
+{"o":9515.7442633429,"h":9906.4624056904,"l":9468.5774489362,"c":9891.8821053163,"v":341634.5120074128,"t":1712718000}
+{"o":9891.8821053163,"h":9931.0825028163,"l":9852.3404948686,"c":9870.3176591385,"v":299945.3008485548,"t":1712721600}
+{"o":9870.3176591385,"h":9941.8422611829,"l":9812.4936287222,"c":9903.8769206777,"v":336058.3256403877,"t":1712725200}
+{"o":9903.8769206777,"h":10022.3336897684,"l":9892.8707929841,"c":9959.3626830934,"v":210796.1708407369,"t":1712728800}
+{"o":9959.3626830934,"h":10030.1984988422,"l":9942.9180301555,"c":9969.7257040889,"v":235982.995808423,"t":1712732400}
+{"o":9969.7257040889,"h":9974.6022839939,"l":9848.3570502643,"c":9859.6660246479,"v":301395.5438732871,"t":1712736000}
+{"o":9859.6660246479,"h":9941.0360426591,"l":9831.7976025585,"c":9880.7598228724,"v":272407.1505841322,"t":1712739600}
+{"o":9880.7598228724,"h":9903.3032094848,"l":9714.1035656831,"c":9785.7666241546,"v":304612.2989390066,"t":1712743200}
+{"o":9785.7666241546,"h":9842.6438105288,"l":9760.0911595108,"c":9826.1819872474,"v":283414.4498060888,"t":1712746800}
+{"o":9826.1819872474,"h":9855.1131243524,"l":9369.5034706965,"c":9555.6785704933,"v":692382.2004974621,"t":1712750400}
+{"o":9555.6785704933,"h":9591.5033739751,"l":7540.0456076883,"c":7774.0349376228,"v":478458.4354684574,"t":1712754000}
+{"o":7774.0349376228,"h":7969.4645787924,"l":7729.1979321177,"c":7925.1096638438,"v":511541.4339822218,"t":1712757600}
+{"o":7925.1096638438,"h":7944.7075034653,"l":7828.0740432896,"c":7879.5870072473,"v":370509.2877382616,"t":1712761200}
+{"o":7879.5870072473,"h":8063.03720322,"l":7821.3605570158,"c":8048.5342624794,"v":449545.7720736461,"t":1712764800}
+{"o":8048.5342624794,"h":8122.1772667563,"l":7872.0007584294,"c":8023.6029339849,"v":419954.7129405387,"t":1712768400}
+{"o":8023.6029339849,"h":8030.9307347472,"l":7871.2507541391,"c":7914.4043314593,"v":382098.2584312846,"t":1712772000}
+{"o":7914.4043314593,"h":8036.428160361,"l":7895.9421195119,"c":8023.9387011385,"v":334543.7538616842,"t":1712775600}
+{"o":8023.9387011385,"h":8081.6969122447,"l":7983.948594333,"c":8023.1494462901,"v":313776.4032968649,"t":1712779200}
+{"o":8023.1494462901,"h":8355.5272231286,"l":7554.6420927171,"c":8309.2542894109,"v":291804.9499901835,"t":1712782800}
+{"o":8309.2542894109,"h":8441.4192674497,"l":8265.5831057992,"c":8365.9985867678,"v":624009.955681461,"t":1712786400}
+{"o":8365.9985867678,"h":8415.7929805393,"l":8300.5475390309,"c":8337.8247946762,"v":438106.8202370485,"t":1712790000}
+{"o":8337.8247946762,"h":8360.4702143208,"l":8238.6481304378,"c":8283.9190466819,"v":389376.768827321,"t":1712793600}
+{"o":8283.9190466819,"h":8302.0095696577,"l":8227.9686653847,"c":8243.2638888459,"v":358456.4142150428,"t":1712797200}
+{"o":8243.2638888459,"h":8322.1988282745,"l":8200.5121188276,"c":8297.4315763019,"v":476514.2793516175,"t":1712800800}
+{"o":8297.4315763019,"h":8322.4354890959,"l":8256.485623414,"c":8305.8638507325,"v":375531.9207648841,"t":1712804400}
+{"o":8305.8638507325,"h":8367.6214830997,"l":8252.3112433974,"c":8352.5288843575,"v":385587.1550594167,"t":1712808000}
+{"o":8352.5288843575,"h":8368.496991306,"l":8294.1846895011,"c":8360.7014097337,"v":436072.0973428082,"t":1712811600}
+{"o":8360.7014097337,"h":8418.6516984581,"l":8325.0948492495,"c":8404.9285943956,"v":380718.1272228521,"t":1712815200}
+{"o":8404.9285943956,"h":8466.8909423767,"l":8376.2538851204,"c":8398.3429090367,"v":365676.4976524862,"t":1712818800}
+{"o":8398.3429090367,"h":8452.2466872469,"l":8372.4415693544,"c":8400.3319579299,"v":331675.6993671103,"t":1712822400}
+{"o":8400.3319579299,"h":8668.3152815191,"l":8308.3232591737,"c":8559.1386296263,"v":282129.1120496548,"t":1712826000}
+{"o":8559.1386296263,"h":8597.4850629678,"l":8513.9281621512,"c":8527.1336807929,"v":310414.4793259304,"t":1712829600}
+{"o":8527.1336807929,"h":8556.6318806446,"l":8414.5671478331,"c":8440.9394799166,"v":344951.4964270376,"t":1712833200}
+{"o":8440.9394799166,"h":8551.4720621504,"l":8413.2278712962,"c":8501.0214462426,"v":399651.4956947253,"t":1712836800}
+{"o":8501.0214462426,"h":8679.0735475428,"l":8479.4555301064,"c":8558.5029839062,"v":490222.8197790714,"t":1712840400}
+{"o":8558.5029839062,"h":8618.0145048773,"l":8424.3749286523,"c":8586.9800527985,"v":496689.0654732334,"t":1712844000}
+{"o":8586.9800527985,"h":8666.4336251439,"l":8354.7699626289,"c":8578.7635187945,"v":515307.8618253566,"t":1712847600}
+{"o":8578.7635187945,"h":8686.1215438351,"l":8510.1925854973,"c":8606.3518762268,"v":408943.7424155722,"t":1712851200}
+{"o":8606.3518762268,"h":8690.7643233959,"l":8584.891835892,"c":8646.221016931,"v":400609.0818474078,"t":1712854800}
+{"o":8646.221016931,"h":8728.0456671137,"l":8594.1321642529,"c":8657.3992145801,"v":465968.0500100791,"t":1712858400}
+{"o":8657.3992145801,"h":8715.0819512739,"l":8625.4661757936,"c":8644.7429777134,"v":362783.4414221118,"t":1712862000}
+{"o":8644.7429777134,"h":8708.5910772682,"l":8619.4555863704,"c":8638.3080385936,"v":376561.3498534191,"t":1712865600}
+{"o":8638.3080385936,"h":8668.0576420249,"l":8525.3050415486,"c":8543.4663103794,"v":448309.4532641235,"t":1712869200}
+{"o":8543.4663103794,"h":8580.4131773353,"l":8516.6239590426,"c":8558.3905262243,"v":413159.3935150885,"t":1712872800}
+{"o":8558.3905262243,"h":8574.191249459,"l":8510.6593361924,"c":8535.0630180767,"v":400594.0817476851,"t":1712876400}
+{"o":8535.0630180767,"h":8603.4387199632,"l":8441.5610158066,"c":8512.1832680405,"v":354376.7453438835,"t":1712880000}
+{"o":8512.1832680405,"h":8561.0810110878,"l":8463.2999212685,"c":8473.5014346534,"v":388517.3877311876,"t":1712883600}
+{"o":8473.5014346534,"h":8628.8382968176,"l":8453.3984433602,"c":8507.4998353764,"v":378936.358440692,"t":1712887200}
+{"o":8507.4998353764,"h":8584.9879505365,"l":8500.6197729355,"c":8558.6381727016,"v":321275.4947000801,"t":1712890800}
+{"o":8558.6381727016,"h":8594.7179905396,"l":8502.9100558249,"c":8572.5225616204,"v":318128.9549525381,"t":1712894400}
+{"o":8572.5225616204,"h":8634.8151770738,"l":8544.4973378126,"c":8631.7260440164,"v":376345.204405585,"t":1712898000}
+{"o":8631.7260440164,"h":8644.4325183678,"l":8526.6675903925,"c":8559.9344182637,"v":323824.7842033887,"t":1712901600}
+{"o":8559.9344182637,"h":8602.2869652648,"l":8488.0091229652,"c":8509.0037456889,"v":282165.2938077822,"t":1712905200}
+{"o":8509.0037456889,"h":8537.1760437527,"l":8418.0613447807,"c":8495.2274418969,"v":300327.6977764865,"t":1712908800}
+{"o":8495.2274418969,"h":8541.2971373004,"l":8442.05820884,"c":8468.7125238435,"v":257231.1744530716,"t":1712912400}
+{"o":8468.7125238435,"h":8482.1226739873,"l":8409.4231882025,"c":8454.5962408015,"v":294259.5982201382,"t":1712916000}
+{"o":8454.5962408015,"h":8512.9527514664,"l":8423.1837402524,"c":8483.83428686,"v":308692.4337234065,"t":1712919600}
+{"o":8483.83428686,"h":8504.3669104289,"l":8065.3841377273,"c":8331.6882652349,"v":394717.3576990932,"t":1712923200}
+{"o":8331.6882652349,"h":8358.1809583969,"l":8097.2298213626,"c":8236.6642485432,"v":681268.8706007948,"t":1712926800}
+{"o":8236.6642485432,"h":8290.322950815,"l":8157.989553365,"c":8219.2471644637,"v":493891.8433476713,"t":1712930400}
+{"o":8219.2471644637,"h":8285.7704968786,"l":8112.5712097418,"c":8216.5531822048,"v":458190.7578543812,"t":1712934000}
+{"o":8216.5531822048,"h":8246.5343460996,"l":8083.9135422326,"c":8149.0959076493,"v":619376.7020968548,"t":1712937600}
+{"o":8149.0959076493,"h":8179.7904830594,"l":7808.8998627505,"c":8042.1642861496,"v":920698.9368013907,"t":1712941200}
+{"o":8042.1642861496,"h":8042.1712521534,"l":6938.7129676469,"c":7427.2596122296,"v":1301114.7199368828,"t":1712944800}
+{"o":7427.2596122296,"h":7712.1656510367,"l":6999.445532632,"c":7346.4596535573,"v":1018628.8791229588,"t":1712948400}
+{"o":7346.4596535573,"h":7647.6505122141,"l":7296.8665108923,"c":7504.4004739956,"v":605485.8285987531,"t":1712952000}
+{"o":7504.4004739956,"h":7624.5317123742,"l":7345.5537721022,"c":7469.2680694946,"v":522027.9152722628,"t":1712955600}
+{"o":7469.2680694946,"h":7521.0462845632,"l":7343.8244922358,"c":7436.9948839017,"v":551297.6443105165,"t":1712959200}
+{"o":7436.9948839017,"h":7581.8582240786,"l":7343.5628091871,"c":7525.536255028,"v":469606.0793523626,"t":1712962800}
+{"o":7525.536255028,"h":7559.782357802,"l":7420.1959644469,"c":7443.470574663,"v":475668.2260048667,"t":1712966400}
+{"o":7443.470574663,"h":7454.9857724385,"l":7058.3813703551,"c":7173.4821931157,"v":575019.0071738492,"t":1712970000}
+{"o":7173.4821931157,"h":8604.0063726921,"l":7008.916155584,"c":8575.1300634792,"v":570252.7681298567,"t":1712973600}
+{"o":8575.1300634792,"h":8792.1961437969,"l":8529.7736204893,"c":8710.2656731544,"v":490911.7390000162,"t":1712977200}
+{"o":8710.2656731544,"h":8892.6236439765,"l":8676.4486936403,"c":8817.3688344337,"v":446100.9719354991,"t":1712980800}
+{"o":8817.3688344337,"h":8898.8642517259,"l":8747.0618395759,"c":8760.6174349677,"v":327235.4108459913,"t":1712984400}
+{"o":8760.6174349677,"h":8891.4816637203,"l":8710.2274270913,"c":8852.6056890854,"v":300229.986835626,"t":1712988000}
+{"o":8852.6056890854,"h":8879.6262528637,"l":8701.6055392196,"c":8732.2854058011,"v":259693.2389070086,"t":1712991600}
+{"o":8732.2854058011,"h":8792.4211014337,"l":8639.6105490745,"c":8660.6007522849,"v":261335.3254184601,"t":1712995200}
+{"o":8660.6007522849,"h":9303.3507260565,"l":8639.2632661226,"c":9235.7721777019,"v":321600.8020972632,"t":1712998800}
+{"o":9235.7721777019,"h":9302.4250436315,"l":9195.0696794625,"c":9285.7719021916,"v":313275.0101754339,"t":1713002400}
+{"o":9285.7719021916,"h":9373.3227656629,"l":9223.4899692188,"c":9241.6905809482,"v":320142.1527203612,"t":1713006000}
+{"o":9241.6905809482,"h":9335.7314783729,"l":9172.4589928308,"c":9282.4872357829,"v":307590.7931676332,"t":1713009600}
+{"o":9282.4872357829,"h":9351.6887470819,"l":9191.1900333096,"c":9235.3066259365,"v":322847.8373284125,"t":1713013200}
+{"o":9235.3066259365,"h":9274.2773852261,"l":9103.5542185572,"c":9159.1026395756,"v":329710.7420481417,"t":1713016800}
+{"o":9159.1026395756,"h":9273.5953264219,"l":9053.1433343677,"c":9104.0498153161,"v":451645.3748554373,"t":1713020400}
+{"o":9104.0498153161,"h":9150.7263524089,"l":8817.282553424,"c":8893.8410551353,"v":505745.8500975942,"t":1713024000}
+{"o":8893.8410551353,"h":8898.4711118837,"l":8292.4270659287,"c":8503.0138835267,"v":1035497.6045561398,"t":1713027600}
+{"o":8503.0138835267,"h":8832.3930158868,"l":8230.3985392062,"c":8759.5427197546,"v":690845.9478574046,"t":1713031200}
+{"o":8759.5427197546,"h":8803.5684732692,"l":7806.1345652595,"c":8153.6934137219,"v":695156.3008874955,"t":1713034800}
+{"o":8153.6934137219,"h":8222.2507062665,"l":7015.4799620557,"c":7586.7267249012,"v":2045557.5223201418,"t":1713038400}
+{"o":7586.7267249012,"h":8127.6490776482,"l":7186.190051831,"c":8100.9630682785,"v":1377346.1699867893,"t":1713042000}
+{"o":8100.9630682785,"h":8727.6954298689,"l":7707.0738254772,"c":8624.3264460593,"v":1454908.3982093148,"t":1713045600}
+{"o":8624.3264460593,"h":8677.8481519406,"l":8228.2097712193,"c":8432.0736088066,"v":1094016.6739870701,"t":1713049200}
+{"o":8432.0736088066,"h":8606.8391357152,"l":8240.1529563894,"c":8411.5004123521,"v":820917.2660027619,"t":1713052800}
+{"o":8411.5004123521,"h":8562.4119455708,"l":8203.1308121196,"c":8466.4004714515,"v":506771.7284363848,"t":1713056400}
+{"o":8466.4004714515,"h":8523.6550277998,"l":8203.2207976722,"c":8215.8660397696,"v":482946.3484716521,"t":1713060000}
+{"o":8215.8660397696,"h":8613.3320166491,"l":7752.2866790617,"c":8240.3267480726,"v":525794.7847626437,"t":1713063600}
+{"o":8240.3267480726,"h":8640.3277112955,"l":8177.1167606228,"c":8561.3368167944,"v":546854.108022369,"t":1713067200}
+{"o":8561.3368167944,"h":8778.1263418853,"l":8528.6611922529,"c":8715.3280021795,"v":569586.6546318701,"t":1713070800}
+{"o":8715.3280021795,"h":8853.4375924938,"l":8586.526531326,"c":8744.5259781059,"v":469050.9864306284,"t":1713074400}
+{"o":8744.5259781059,"h":8835.8246569395,"l":8675.4120312739,"c":8797.8328686633,"v":379801.3202075419,"t":1713078000}
+{"o":8797.8328686633,"h":8890.8091103278,"l":8708.395246238,"c":8743.1409605897,"v":424135.495332757,"t":1713081600}
+{"o":8743.1409605897,"h":8824.8524051097,"l":8585.1488538041,"c":8647.5547508261,"v":408911.0851353324,"t":1713085200}
+{"o":8647.5547508261,"h":8790.8200237517,"l":8644.4347101347,"c":8708.5598534219,"v":449452.1909573888,"t":1713088800}
+{"o":8708.5598534219,"h":8742.0433197734,"l":8264.246746016,"c":8488.6774763917,"v":389149.2052166823,"t":1713092400}
+{"o":8488.6774763917,"h":8750.2041081106,"l":8437.032299771,"c":8650.8531770629,"v":437492.7620781802,"t":1713096000}
+{"o":8650.8531770629,"h":8762.40039525,"l":8365.2600912955,"c":8421.9903000292,"v":533493.7082841435,"t":1713099600}
+{"o":8421.9903000292,"h":8542.3115073467,"l":8177.177806415,"c":8387.4219150762,"v":598100.0974592204,"t":1713103200}
+{"o":8387.4219150762,"h":8573.7308097843,"l":8346.5025367358,"c":8434.314369607,"v":568226.9574370212,"t":1713106800}
+{"o":8434.314369607,"h":8676.0804129879,"l":8404.979552069,"c":8502.7251585543,"v":574135.2446355114,"t":1713110400}
+{"o":8502.7251585543,"h":8578.1981924517,"l":8050.1860794923,"c":8420.2351114967,"v":851365.3251176947,"t":1713114000}
+{"o":8420.2351114967,"h":8748.5918326394,"l":8392.2609673368,"c":8696.9585061649,"v":613334.382929309,"t":1713117600}
+{"o":8696.9585061649,"h":8734.2065810317,"l":8581.6936442263,"c":8657.723151948,"v":432825.5025714876,"t":1713121200}
+{"o":8657.723151948,"h":8777.5093369876,"l":8590.4392575553,"c":8622.8963111484,"v":457108.3263236984,"t":1713124800}
+{"o":8622.8963111484,"h":8671.8745434251,"l":8522.6778408696,"c":8648.6634500941,"v":435577.2797487822,"t":1713128400}
+{"o":8648.6634500941,"h":9237.9283959379,"l":8633.0602674001,"c":9199.992491195,"v":764927.2966292386,"t":1713132000}
+{"o":9199.992491195,"h":9345.3133557079,"l":9175.4001389769,"c":9261.5007711872,"v":534048.6422429708,"t":1713135600}
+{"o":9261.5007711872,"h":9261.5007711872,"l":9022.1891610888,"c":9084.7029989598,"v":457298.1618449016,"t":1713139200}
+{"o":9084.7029989598,"h":9144.292698899,"l":8988.120209039,"c":9069.5174948659,"v":410028.2248456255,"t":1713142800}
+{"o":9069.5174948659,"h":9099.9753000244,"l":8950.5000054764,"c":8988.3977636344,"v":347784.877426221,"t":1713146400}
+{"o":8988.3977636344,"h":9116.6960979839,"l":8962.3039128856,"c":9046.9844819338,"v":336623.5996630729,"t":1713150000}
+{"o":9046.9844819338,"h":9091.7362815756,"l":8865.426923379,"c":9056.6694535967,"v":366272.586947425,"t":1713153600}
+{"o":9056.6694535967,"h":9287.506152929,"l":8962.8106115367,"c":9277.7185079727,"v":362883.3982750463,"t":1713157200}
+{"o":9277.7185079727,"h":9581.6136833574,"l":9227.9774861237,"c":9507.7069179378,"v":616045.6001248978,"t":1713160800}
+{"o":9507.7069179378,"h":9564.4533621308,"l":9403.799566468,"c":9411.2906699805,"v":469203.1794432961,"t":1713164400}
+{"o":9411.2906699805,"h":9482.0268194576,"l":9337.0978574031,"c":9365.0200185903,"v":385455.9737046023,"t":1713168000}
+{"o":9365.0200185903,"h":9470.3428543115,"l":9301.2751052372,"c":9417.5273426957,"v":340800.273798642,"t":1713171600}
+{"o":9417.5273426957,"h":9477.7026334576,"l":9370.0218511417,"c":9385.1679217801,"v":298167.4339033788,"t":1713175200}
+{"o":9385.1679217801,"h":9422.6465494195,"l":9219.2678942,"c":9228.11630206,"v":319659.3859454776,"t":1713178800}
+{"o":9228.11630206,"h":9295.9541543332,"l":9125.9633121329,"c":9230.4683642543,"v":393982.1615063759,"t":1713182400}
+{"o":9230.4683642543,"h":9378.155220472,"l":9067.863485181,"c":9134.0932707132,"v":427784.8467078072,"t":1713186000}
+{"o":9134.0932707132,"h":9313.1751824621,"l":8702.7837556723,"c":8850.7200289317,"v":764189.0551943263,"t":1713189600}
+{"o":8850.7200289317,"h":9020.9752770181,"l":8610.6867168333,"c":8762.0522662349,"v":849727.2647308587,"t":1713193200}
+{"o":8762.0522662349,"h":8911.4656730912,"l":8239.0157410463,"c":8543.9773368297,"v":660135.0600577954,"t":1713196800}
+{"o":8543.9773368297,"h":8721.6147086645,"l":8246.6789233921,"c":8501.7233339929,"v":726072.7829501361,"t":1713200400}
+{"o":8501.7233339929,"h":8560.679581667,"l":7965.1041214213,"c":8258.6832681024,"v":706714.1960014199,"t":1713204000}
+{"o":8258.6832681024,"h":8506.5784077998,"l":8009.5981532767,"c":8429.501807268,"v":723091.0666332482,"t":1713207600}
+{"o":8429.501807268,"h":8526.9039627889,"l":8292.2974191209,"c":8316.3457787509,"v":481171.9538224033,"t":1713211200}
+{"o":8316.3457787509,"h":8471.4125747292,"l":8223.2079403795,"c":8437.9042351006,"v":391320.715308251,"t":1713214800}
+{"o":8437.9042351006,"h":8582.6854342734,"l":8299.5322601981,"c":8546.6450786994,"v":419608.040425477,"t":1713218400}
+{"o":8546.6450786994,"h":8561.5532208411,"l":8354.4368907819,"c":8461.1795582254,"v":305568.3707186901,"t":1713222000}
+{"o":8461.1795582254,"h":8493.9996595045,"l":8273.7320018558,"c":8399.53146914,"v":429807.1596723776,"t":1713225600}
+{"o":8399.53146914,"h":8591.5722724794,"l":8305.2882315459,"c":8414.2617822984,"v":487114.1330404128,"t":1713229200}
+{"o":8414.2617822984,"h":8474.0308806683,"l":8291.7414560137,"c":8417.6600249188,"v":402400.6985153111,"t":1713232800}
+{"o":8417.6600249188,"h":8468.3294406251,"l":8165.1705688081,"c":8221.9731827615,"v":430640.3609751723,"t":1713236400}
+{"o":8221.9731827615,"h":8275.2418503242,"l":7786.3761369491,"c":8072.3576119208,"v":684855.4892759825,"t":1713240000}
+{"o":8072.3576119208,"h":8222.4479575544,"l":8043.4269162542,"c":8166.845932075,"v":430455.2974378909,"t":1713243600}
+{"o":8166.845932075,"h":8347.3453255459,"l":8062.597576475,"c":8299.95981257,"v":408007.4914068533,"t":1713247200}
+{"o":8299.95981257,"h":8494.7496979937,"l":8278.5956088375,"c":8425.066123893,"v":373349.8103146928,"t":1713250800}
+{"o":8425.066123893,"h":8436.7820818265,"l":8319.3248306777,"c":8357.1985429981,"v":322451.0747988477,"t":1713254400}
+{"o":8357.1985429981,"h":8455.25867495,"l":8258.4541014341,"c":8304.2615730088,"v":305515.1559630442,"t":1713258000}
+{"o":8304.2615730088,"h":8329.6692652026,"l":7941.4915827885,"c":8149.2472599719,"v":625303.3824926529,"t":1713261600}
+{"o":8149.2472599719,"h":8354.0553773673,"l":8070.5006587559,"c":8313.0945987701,"v":594792.3780789521,"t":1713265200}
+{"o":8313.0945987701,"h":8322.6023293769,"l":8117.0493830918,"c":8161.2146598222,"v":504797.1213341256,"t":1713268800}
+{"o":8161.2146598222,"h":8189.6513802753,"l":7811.7556350449,"c":8063.7993967452,"v":715859.7341861255,"t":1713272400}
+{"o":8063.7993967452,"h":8226.5371325537,"l":7975.5822696512,"c":8008.291317614,"v":729410.0414732902,"t":1713276000}
+{"o":8008.291317614,"h":8086.4851530665,"l":7778.2848039142,"c":7802.5167628509,"v":737844.3990981845,"t":1713279600}
+{"o":7802.5167628509,"h":8086.0039043181,"l":7681.514055088,"c":8064.352691921,"v":744973.9742225109,"t":1713283200}
+{"o":8064.352691921,"h":8429.3882563719,"l":8020.2326080318,"c":8078.6163331318,"v":691253.2566279676,"t":1713286800}
+{"o":8078.6163331318,"h":8236.9140351035,"l":8036.1024749787,"c":8186.678885662,"v":659861.3749518868,"t":1713290400}
+{"o":8186.678885662,"h":8238.5664424463,"l":8035.8046321525,"c":8076.7685046163,"v":460291.7210780664,"t":1713294000}
+{"o":8076.7685046163,"h":8204.9399750746,"l":8030.3737036737,"c":8194.1197635367,"v":364268.798230712,"t":1713297600}
+{"o":8194.1197635367,"h":8458.9165171034,"l":8157.7567083603,"c":8383.8506109078,"v":481523.2871975361,"t":1713301200}
+{"o":8383.8506109078,"h":8437.4157499453,"l":8305.4161450491,"c":8410.3798298842,"v":454469.4777354081,"t":1713304800}
+{"o":8410.3798298842,"h":8435.0432504439,"l":8311.4216175767,"c":8329.1452223884,"v":382354.9778329089,"t":1713308400}
+{"o":8329.1452223884,"h":8492.1193602361,"l":8273.5271038513,"c":8395.6018481779,"v":362628.3343120496,"t":1713312000}
+{"o":8395.6018481779,"h":8422.0646035289,"l":8241.0851402951,"c":8377.8007954544,"v":386718.3831492258,"t":1713315600}
+{"o":8377.8007954544,"h":8404.8597658453,"l":8262.3981792032,"c":8367.4817673196,"v":372197.195958973,"t":1713319200}
+{"o":8367.4817673196,"h":8418.1075248832,"l":8334.4680682788,"c":8396.3406576896,"v":283632.0537862888,"t":1713322800}
+{"o":8396.3406576896,"h":8722.6094474984,"l":8344.8742679724,"c":8639.8271883119,"v":432634.6627682022,"t":1713326400}
+{"o":8639.8271883119,"h":8686.3216678065,"l":8505.4620616689,"c":8525.707250296,"v":545047.2405821987,"t":1713330000}
+{"o":8525.707250296,"h":8618.9728996538,"l":8462.2112869211,"c":8580.1511047566,"v":322605.9064500061,"t":1713333600}
+{"o":8580.1511047566,"h":8605.7459570212,"l":8450.6512353517,"c":8527.3185625317,"v":320702.309219853,"t":1713337200}
+{"o":8527.3185625317,"h":8572.0329420683,"l":8415.1307109151,"c":8478.242920045,"v":302693.6081191055,"t":1713340800}
+{"o":8478.242920045,"h":8547.9820031754,"l":8448.0940411778,"c":8499.6099878896,"v":258475.2606342333,"t":1713344400}
+{"o":8499.6099878896,"h":8504.2342269659,"l":8332.1127702405,"c":8351.4378189226,"v":295059.4729951971,"t":1713348000}
+{"o":8351.4378189226,"h":8409.4515498458,"l":8197.4217167907,"c":8205.0964326436,"v":326720.6221798515,"t":1713351600}
+{"o":8205.0964326436,"h":8260.4535062925,"l":7990.4784002301,"c":8078.190048057,"v":465679.0017669807,"t":1713355200}
+{"o":8078.190048057,"h":8260.231531307,"l":8044.4022974883,"c":8173.7561867031,"v":459972.617144022,"t":1713358800}
+{"o":8173.7561867031,"h":8180.8629872171,"l":7854.8426851571,"c":8036.3217123209,"v":886943.5829721757,"t":1713362400}
+{"o":8036.3217123209,"h":8064.6011458584,"l":7781.8603114308,"c":7867.1242611801,"v":865701.9316827902,"t":1713366000}
+{"o":7867.1242611801,"h":8037.4561209677,"l":7749.6080081194,"c":7837.3022818557,"v":730672.6060309621,"t":1713369600}
+{"o":7837.3022818557,"h":8132.0392147619,"l":7826.0450109905,"c":8095.9356157064,"v":525562.1256990272,"t":1713373200}
+{"o":8095.9356157064,"h":8427.6220719876,"l":8057.0776559186,"c":8281.7707130408,"v":705828.6854560752,"t":1713376800}
+{"o":8281.7707130408,"h":8290.9563536515,"l":7752.7136469866,"c":7857.8567443458,"v":415691.2986604889,"t":1713380400}
+{"o":7857.8567443458,"h":7975.0463042937,"l":7767.1710636865,"c":7797.3225481532,"v":447041.103409173,"t":1713384000}
+{"o":7797.3225481532,"h":8053.9951256045,"l":7791.1366373577,"c":7894.5599520461,"v":466633.1323214824,"t":1713387600}
+{"o":7894.5599520461,"h":7919.6475991138,"l":7815.8449033378,"c":7868.6850059688,"v":344467.4721597774,"t":1713391200}
+{"o":7868.6850059688,"h":7902.3422325837,"l":6799.088831169,"c":6864.5707082239,"v":408985.7742606053,"t":1713394800}
+{"o":6864.5707082239,"h":6926.783093914,"l":6753.282114869,"c":6886.2233590249,"v":465563.6499205359,"t":1713398400}
+{"o":6886.2233590249,"h":6984.3607361387,"l":6862.9000647733,"c":6953.1712382959,"v":436511.6845951354,"t":1713402000}
+{"o":6953.1712382959,"h":7022.2646629543,"l":6873.4686497426,"c":6983.9738473459,"v":409495.0909902726,"t":1713405600}
+{"o":6983.9738473459,"h":7118.397452467,"l":6964.0242350213,"c":7063.4536308506,"v":393341.7563250946,"t":1713409200}
+{"o":7063.4536308506,"h":7130.7014531821,"l":6989.908310944,"c":6998.4958639742,"v":317625.1867607132,"t":1713412800}
+{"o":6998.4958639742,"h":7384.2762401947,"l":6908.5197861927,"c":7221.6288704708,"v":350877.6387761604,"t":1713416400}
+{"o":7221.6288704708,"h":7243.6840922888,"l":7028.210403014,"c":7112.1547064915,"v":351622.1450925994,"t":1713420000}
+{"o":7112.1547064915,"h":7151.0915346126,"l":6991.3191400125,"c":7017.8168805188,"v":484118.699390528,"t":1713423600}
+{"o":7017.8168805188,"h":7121.568911974,"l":6925.6660311808,"c":7064.716494815,"v":374361.8201169322,"t":1713427200}
+{"o":7064.716494815,"h":7146.4458875727,"l":7027.2488408118,"c":7102.1882386158,"v":315533.0744262657,"t":1713430800}
+{"o":7102.1882386158,"h":7265.8222996097,"l":7079.8450299375,"c":7232.0624225052,"v":312143.172788978,"t":1713434400}
+{"o":7232.0624225052,"h":7461.041252208,"l":7224.2642211654,"c":7368.9972339578,"v":488162.9361085122,"t":1713438000}
+{"o":7368.9972339578,"h":7405.4157956541,"l":7165.5825270862,"c":7227.8188438726,"v":378663.9065129234,"t":1713441600}
+{"o":7227.8188438726,"h":7323.206076254,"l":7166.205986623,"c":7295.4465323727,"v":422039.042263229,"t":1713445200}
+{"o":7295.4465323727,"h":7584.6953802821,"l":7233.136751198,"c":7529.9588253232,"v":652353.3702376384,"t":1713448800}
+{"o":7529.9588253232,"h":7677.6148587164,"l":7505.980309575,"c":7560.6071286894,"v":570378.2843419776,"t":1713452400}
+{"o":7560.6071286894,"h":7686.273332043,"l":7516.6347812015,"c":7567.3589781776,"v":515973.2355639433,"t":1713456000}
+{"o":7567.3589781776,"h":7592.7218014998,"l":7408.8640164102,"c":7432.7314177433,"v":424399.9685956915,"t":1713459600}
+{"o":7432.7314177433,"h":7548.3003881026,"l":7357.3531231578,"c":7541.2414839692,"v":424704.3443189972,"t":1713463200}
+{"o":7541.2414839692,"h":7644.1971646405,"l":7516.3603135834,"c":7614.9119854106,"v":349472.7115840413,"t":1713466800}
+{"o":7614.9119854106,"h":7650.7911873617,"l":6879.9296170035,"c":6944.1959661795,"v":315901.0752826205,"t":1713470400}
+{"o":6944.1959661795,"h":7023.7712396351,"l":6917.1343615239,"c":6967.4891438898,"v":335993.301612909,"t":1713474000}
+{"o":6967.4891438898,"h":7126.773555293,"l":6940.2585735905,"c":7077.5746271737,"v":417364.8136475046,"t":1713477600}
+{"o":7077.5746271737,"h":7120.3565545988,"l":7021.4749066605,"c":7034.6216763649,"v":314456.4572736385,"t":1713481200}
+{"o":7034.6216763649,"h":7056.9454247765,"l":6835.2909591468,"c":6846.3335359363,"v":370153.9155836503,"t":1713484800}
+{"o":6846.3335359363,"h":6870.0030165362,"l":6428.6503441097,"c":6541.8432277192,"v":901530.1892131292,"t":1713488400}
+{"o":6541.8432277192,"h":6594.2084302405,"l":6235.9580657695,"c":6576.4130388707,"v":1152533.0436428897,"t":1713492000}
+{"o":6576.4130388707,"h":6772.2274686704,"l":6548.4768267625,"c":6758.6966868864,"v":799956.2619702454,"t":1713495600}
+{"o":6758.6966868864,"h":6967.2835508928,"l":6739.5945624068,"c":6905.3249721842,"v":596129.4713650664,"t":1713499200}
+{"o":6905.3249721842,"h":6970.3500140619,"l":6781.6722915337,"c":6882.5569054187,"v":488440.2804985644,"t":1713502800}
+{"o":6882.5569054187,"h":7238.6003405003,"l":6806.5978736975,"c":7181.7686746458,"v":649990.5659045799,"t":1713506400}
+{"o":7181.7686746458,"h":7271.2160840961,"l":7060.2137827257,"c":7095.9047945,"v":577583.4835150483,"t":1713510000}
+{"o":7095.9047945,"h":7209.9987298216,"l":7072.2407401906,"c":7144.3621987538,"v":475353.1645663497,"t":1713513600}
+{"o":7144.3621987538,"h":7174.3144923478,"l":7076.8637508745,"c":7109.4766568312,"v":347235.0452411236,"t":1713517200}
+{"o":7109.4766568312,"h":7205.593817181,"l":7086.9608402933,"c":7174.1407924167,"v":381244.4026588744,"t":1713520800}
+{"o":7174.1407924167,"h":7228.1041829055,"l":7143.120997085,"c":7153.7154839884,"v":390772.5572082713,"t":1713524400}
+{"o":7153.7154839884,"h":7198.9543010452,"l":7084.8775880081,"c":7130.1669422012,"v":444354.9073410277,"t":1713528000}
+{"o":7130.1669422012,"h":7179.6831997418,"l":7074.1812727265,"c":7147.1829686757,"v":451873.6677071032,"t":1713531600}
+{"o":7147.1829686757,"h":7267.1326087924,"l":6991.1470873161,"c":7210.263238862,"v":495051.9188543168,"t":1713535200}
+{"o":7210.263238862,"h":7320.4546120918,"l":7168.8228288855,"c":7240.0376395617,"v":449721.1448740478,"t":1713538800}
+{"o":7240.0376395617,"h":7309.5999648377,"l":7114.8761916019,"c":7214.7920048912,"v":560326.7344234071,"t":1713542400}
+{"o":7214.7920048912,"h":7498.999382634,"l":7158.7281783595,"c":7472.29374722,"v":409616.3158919667,"t":1713546000}
+{"o":7472.29374722,"h":7477.9774118828,"l":7371.0519404086,"c":7390.6340883241,"v":299820.5662146746,"t":1713549600}
+{"o":7390.6340883241,"h":7444.3902474866,"l":7362.5570676375,"c":7426.1284372189,"v":279358.4275881654,"t":1713553200}
+{"o":7426.1284372189,"h":7432.981804878,"l":7273.8421254422,"c":7301.0331581473,"v":367011.438575991,"t":1713556800}
+{"o":7301.0331581473,"h":7396.0379240583,"l":7293.8071792124,"c":7373.6991545162,"v":287598.758495897,"t":1713560400}
+{"o":7373.6991545162,"h":7479.0010932682,"l":7305.4321272361,"c":7333.1328777489,"v":279718.2741410245,"t":1713564000}
+{"o":7333.1328777489,"h":7356.1028953052,"l":7151.2513440397,"c":7269.5375641647,"v":476403.0054871532,"t":1713567600}
+{"o":7269.5375641647,"h":7386.5087263066,"l":7170.0087244657,"c":7187.4890351271,"v":474174.391523924,"t":1713571200}
+{"o":7187.4890351271,"h":7286.3627070061,"l":7127.6917677214,"c":7250.7029389709,"v":337699.4531188287,"t":1713574800}
+{"o":7250.7029389709,"h":7331.1947296251,"l":7217.463431182,"c":7281.751983771,"v":294889.8829891281,"t":1713578400}
+{"o":7281.751983771,"h":7303.8998234922,"l":7244.7632800109,"c":7267.8921149886,"v":222746.1790676975,"t":1713582000}
+{"o":7267.8921149886,"h":7400.2102779894,"l":7230.2074743659,"c":7389.9861697572,"v":257405.5863379138,"t":1713585600}
+{"o":7389.9861697572,"h":7404.0345684227,"l":7304.330542239,"c":7335.4221992087,"v":314726.4566473659,"t":1713589200}
+{"o":7335.4221992087,"h":7401.9038592001,"l":7288.922447695,"c":7349.8541696601,"v":218937.6522180628,"t":1713592800}
+{"o":7349.8541696601,"h":7382.0055954096,"l":7314.8551119457,"c":7326.4975741456,"v":184996.9053177467,"t":1713596400}
+{"o":7326.4975741456,"h":7356.326645159,"l":7247.5680274163,"c":7268.7860595833,"v":207895.9606224756,"t":1713600000}
+{"o":7268.7860595833,"h":7285.7303441234,"l":7150.9693033561,"c":7199.1701653508,"v":264464.9634160139,"t":1713603600}
+{"o":7199.1701653508,"h":7240.9786397877,"l":7153.399911902,"c":7216.8675750804,"v":253443.6823630869,"t":1713607200}
+{"o":7216.8675750804,"h":7256.1204940449,"l":7187.1211814352,"c":7224.3304112375,"v":203107.7843848726,"t":1713610800}
+{"o":7224.3304112375,"h":7300.9564601996,"l":7195.2029193521,"c":7265.7249237939,"v":217825.281212581,"t":1713614400}
+{"o":7265.7249237939,"h":7320.483388502,"l":7258.4680546051,"c":7274.6583709558,"v":267867.7865837935,"t":1713618000}
+{"o":7274.6583709558,"h":7319.276171083,"l":7243.7630599549,"c":7293.6923133051,"v":226996.2691306739,"t":1713621600}
+{"o":7293.6923133051,"h":7529.4192956858,"l":7253.4335212789,"c":7519.320170573,"v":345533.5685664486,"t":1713625200}
+{"o":7519.320170573,"h":7569.7142989232,"l":7469.4683598299,"c":7531.5853994153,"v":505951.5177773365,"t":1713628800}
+{"o":7531.5853994153,"h":7718.8381937063,"l":7525.345462501,"c":7692.5053443237,"v":535145.5399038843,"t":1713632400}
+{"o":7692.5053443237,"h":7757.1365399723,"l":7490.4277685319,"c":7544.1450966699,"v":387363.1013315722,"t":1713636000}
+{"o":7544.1450966699,"h":7608.2698797691,"l":7509.5817298881,"c":7573.0275873465,"v":340042.044082202,"t":1713639600}
+{"o":7573.0275873465,"h":7634.5227209113,"l":7538.6491942731,"c":7580.8085381158,"v":405820.6748062154,"t":1713643200}
+{"o":7580.8085381158,"h":7610.2248395971,"l":7528.5101081618,"c":7550.7997516759,"v":275256.593144941,"t":1713646800}
+{"o":7550.7997516759,"h":7565.9113348951,"l":7472.665615299,"c":7478.9874710009,"v":252341.284784655,"t":1713650400}
+{"o":7478.9874710009,"h":7587.9373891313,"l":7469.4554865952,"c":7572.7980837814,"v":275683.9639396133,"t":1713654000}
+{"o":7572.7980837814,"h":7577.6427185223,"l":7415.955204622,"c":7443.1124311796,"v":288602.8217692015,"t":1713657600}
+{"o":7443.1124311796,"h":7537.6565706031,"l":7442.2069050732,"c":7488.3773644535,"v":284947.0110786507,"t":1713661200}
+{"o":7488.3773644535,"h":7618.4419653786,"l":7469.969392187,"c":7614.7612476941,"v":312941.3320722718,"t":1713664800}
+{"o":7614.7612476941,"h":7692.5487476183,"l":7527.4669520253,"c":7544.7854861072,"v":285516.8493505552,"t":1713668400}
+{"o":7544.7854861072,"h":7580.573535412,"l":7507.0035836434,"c":7561.3161841907,"v":216496.4236926039,"t":1713672000}
+{"o":7561.3161841907,"h":7605.1423565986,"l":7508.693676125,"c":7534.5604466947,"v":355192.6788405213,"t":1713675600}
+{"o":7534.5604466947,"h":7604.7556573577,"l":7514.4607327987,"c":7567.4564261386,"v":254596.3307824193,"t":1713679200}
+{"o":7567.4564261386,"h":7593.653423563,"l":7520.2275568405,"c":7567.5338212838,"v":193615.1937114109,"t":1713682800}
+{"o":7567.5338212838,"h":7646.4056315552,"l":7557.2427867343,"c":7593.0032078527,"v":209727.8039736763,"t":1713686400}
+{"o":7593.0032078527,"h":7629.2517278305,"l":7554.2903026886,"c":7566.9840000004,"v":233264.482442673,"t":1713690000}
+{"o":7566.9840000004,"h":7591.656109914,"l":7490.4311980253,"c":7559.9020374824,"v":291592.9010704588,"t":1713693600}
+{"o":7559.9020374824,"h":7637.5734454393,"l":7537.3085711,"c":7584.3342816621,"v":309246.068118265,"t":1713697200}
+{"o":7584.3342816621,"h":7597.6883964829,"l":7497.7613682057,"c":7515.9327730217,"v":260645.1240912423,"t":1713700800}
+{"o":7515.9327730217,"h":7559.222317843,"l":7439.5501679042,"c":7463.1221016081,"v":336176.9968126808,"t":1713704400}
+{"o":7463.1221016081,"h":7518.6919868725,"l":7440.2267729616,"c":7467.3283889933,"v":290449.8963647134,"t":1713708000}
+{"o":7467.3283889933,"h":7559.0914829238,"l":7453.2859046683,"c":7519.4303854179,"v":288551.2856878344,"t":1713711600}
+{"o":7519.4303854179,"h":7540.6158298018,"l":7311.6237337074,"c":7406.2068461862,"v":466849.0084808441,"t":1713715200}
+{"o":7406.2068461862,"h":7471.9270505836,"l":7369.989460546,"c":7457.0859325454,"v":275078.2799058381,"t":1713718800}
+{"o":7457.0859325454,"h":7471.8318864046,"l":7415.4154108133,"c":7439.9583838666,"v":271419.7631040406,"t":1713722400}
+{"o":7439.9583838666,"h":7480.5870584873,"l":7410.2258219363,"c":7410.2258219363,"v":314263.0081213821,"t":1713726000}
+{"o":7410.2258219363,"h":7480.3562176333,"l":7382.5887447984,"c":7472.3332405371,"v":347434.0069279847,"t":1713729600}
+{"o":7472.3332405371,"h":7555.255653652,"l":7375.9607254678,"c":7458.8470954274,"v":355732.5276305946,"t":1713733200}
+{"o":7458.8470954274,"h":7536.9136643698,"l":7433.9559555938,"c":7459.9667510651,"v":304934.1354142224,"t":1713736800}
+{"o":7459.9667510651,"h":7488.3872815899,"l":7416.5043226018,"c":7454.1017677286,"v":260560.8322578573,"t":1713740400}
+{"o":7454.1017677286,"h":7535.92405905,"l":7429.4515663201,"c":7460.5157378066,"v":269083.84799993,"t":1713744000}
+{"o":7460.5157378066,"h":7582.4615661395,"l":7414.3851042462,"c":7414.3851042462,"v":355947.9397039328,"t":1713747600}
+{"o":7414.3851042462,"h":7439.652956723,"l":7346.4673338735,"c":7382.5533976291,"v":342000.8932391491,"t":1713751200}
+{"o":7382.5533976291,"h":7582.9112260234,"l":7331.390792905,"c":7482.6961048828,"v":299490.7995962728,"t":1713754800}
+{"o":7482.6961048828,"h":7561.4749197461,"l":7466.1511755977,"c":7517.9702245229,"v":297241.1849041387,"t":1713758400}
+{"o":7517.9702245229,"h":7633.7759760439,"l":7503.4359896423,"c":7628.8491039525,"v":251441.2370948133,"t":1713762000}
+{"o":7628.8491039525,"h":7796.1915074871,"l":7613.0437043576,"c":7712.4433289014,"v":429280.9860857159,"t":1713765600}
+{"o":7712.4433289014,"h":7768.3089640513,"l":7643.754147318,"c":7644.0599374499,"v":330641.5687011236,"t":1713769200}
+{"o":7644.0599374499,"h":7684.861947842,"l":7584.2129624482,"c":7599.4073156612,"v":305913.4206455367,"t":1713772800}
+{"o":7599.4073156612,"h":7667.9890786167,"l":7581.1879486383,"c":7665.2544441014,"v":253498.479784351,"t":1713776400}
+{"o":7665.2544441014,"h":7707.2703105635,"l":7643.1902407397,"c":7674.7953533862,"v":285982.3980565427,"t":1713780000}
+{"o":7674.7953533862,"h":7689.3891616532,"l":7592.578311992,"c":7633.6745024236,"v":279274.031050755,"t":1713783600}
+{"o":7633.6745024236,"h":7713.0889111757,"l":7627.6821660247,"c":7679.0321490733,"v":359558.0472683097,"t":1713787200}
+{"o":7679.0321490733,"h":7719.2879854066,"l":7615.0092918949,"c":7685.1253267671,"v":432568.2120225175,"t":1713790800}
+{"o":7685.1253267671,"h":7721.9026233078,"l":7620.6919358093,"c":7641.6311900774,"v":904142.4545864754,"t":1713794400}
+{"o":7641.6311900774,"h":7663.9826306497,"l":7553.1656355479,"c":7640.012734302,"v":1965117.5336188411,"t":1713798000}
+{"o":7640.012734302,"h":7718.2895445276,"l":7554.989031263,"c":7646.2939010355,"v":1450526.6916329397,"t":1713801600}
+{"o":7646.2939010355,"h":7778.7385549579,"l":7618.2552400526,"c":7721.3647500962,"v":1078543.496209017,"t":1713805200}
+{"o":7721.3647500962,"h":7744.3921825052,"l":7661.5134462954,"c":7673.5209625813,"v":818936.6076877922,"t":1713808800}
+{"o":7673.5209625813,"h":7710.2733841726,"l":7630.9630757263,"c":7695.8421092012,"v":406256.5591433957,"t":1713812400}
+{"o":7695.8421092012,"h":7751.5330552072,"l":7669.9582045738,"c":7709.7038001688,"v":356174.8477916809,"t":1713816000}
+{"o":7709.7038001688,"h":7759.4065067165,"l":7679.2410701792,"c":7748.2228053635,"v":402111.4788343905,"t":1713819600}
+{"o":7748.2228053635,"h":7895.9943179335,"l":7729.0568695976,"c":7865.1701622243,"v":412629.6508134464,"t":1713823200}
+{"o":7865.1701622243,"h":7898.5062485929,"l":7797.2434685762,"c":7814.697828898,"v":404039.5133132153,"t":1713826800}
+{"o":7814.697828898,"h":7932.3276529791,"l":7797.3868494051,"c":7913.6287897905,"v":395479.1849457643,"t":1713830400}
+{"o":7913.6287897905,"h":7929.1288850766,"l":7833.2968970256,"c":7852.8640495828,"v":425663.0251489971,"t":1713834000}
+{"o":7852.8640495828,"h":7898.4329027819,"l":7539.0313405987,"c":7556.0273396968,"v":406019.4260208644,"t":1713837600}
+{"o":7556.0273396968,"h":7594.9865816675,"l":7481.1045513674,"c":7481.9564167703,"v":413517.4601956417,"t":1713841200}
+{"o":9323.0916087742,"h":9377.1406080261,"l":9296.3322850907,"c":9323.0916087742,"v":254708.9053018839,"t":1706644800}
+{"o":9323.0916087742,"h":9335.404846529,"l":9253.6633611081,"c":9256.1700771817,"v":243359.4251258274,"t":1706648400}
+{"o":9256.1700771817,"h":9280.9425103646,"l":9177.2343112449,"c":9177.2343112449,"v":253265.2045046069,"t":1706652000}
+{"o":9177.2343112449,"h":9220.9102557297,"l":8965.6767123901,"c":8995.8761284668,"v":446653.4452346667,"t":1706655600}
+{"o":8995.8761284668,"h":9043.7324258543,"l":8766.0565153596,"c":8933.6999964332,"v":670123.3486197024,"t":1706659200}
+{"o":8933.6999964332,"h":8986.8203067109,"l":8830.0962046874,"c":8900.1538774057,"v":371207.5218489452,"t":1706662800}
+{"o":8900.1538774057,"h":8959.9346086235,"l":8844.255108737,"c":8915.5588024897,"v":322986.2033315551,"t":1706666400}
+{"o":8915.5588024897,"h":8990.5934178628,"l":8900.180245203,"c":8976.6153947826,"v":222325.6665220621,"t":1706670000}
+{"o":8976.6153947826,"h":8976.6153947826,"l":8887.541950506,"c":8945.7519141769,"v":243060.5723767517,"t":1706673600}
+{"o":8945.7519141769,"h":9033.2557058613,"l":8936.885899804,"c":8968.3249519995,"v":269591.0526221259,"t":1706677200}
+{"o":8968.3249519995,"h":8985.5302519877,"l":8863.9729920662,"c":8909.2005537737,"v":241828.7711431718,"t":1706680800}
+{"o":8909.2005537737,"h":9029.7853865802,"l":8890.1664278163,"c":9017.1433946968,"v":226994.441033608,"t":1706684400}
+{"o":9017.1433946968,"h":9042.5238598537,"l":8955.0292430028,"c":8973.0916065477,"v":249765.1447554036,"t":1706688000}
+{"o":8973.0916065477,"h":8973.5852031032,"l":8799.3645430873,"c":8806.3884320843,"v":294952.8326217551,"t":1706691600}
+{"o":8806.3884320843,"h":8847.9363796371,"l":8665.4634744934,"c":8665.4634744934,"v":426690.0097567801,"t":1706695200}
+{"o":8665.4634744934,"h":8810.8084248825,"l":8641.9641757243,"c":8797.5355959175,"v":292557.0559021994,"t":1706698800}
+{"o":8797.5355959175,"h":8870.8490174226,"l":8772.4107522602,"c":8828.7920172571,"v":273077.6631549939,"t":1706702400}
+{"o":8828.7920172571,"h":8929.6951073642,"l":8767.8858022543,"c":8826.573676208,"v":473994.8237963589,"t":1706706000}
+{"o":8826.573676208,"h":8852.0250112416,"l":8692.0174799614,"c":8763.1139569654,"v":859244.7539476213,"t":1706709600}
+{"o":8763.1139569654,"h":8925.7430733384,"l":8482.7864867469,"c":8888.1670155246,"v":2038057.0944809732,"t":1706713200}
+{"o":8888.1670155246,"h":9038.8725782369,"l":8882.166966471,"c":8989.1654737342,"v":1330862.9644074154,"t":1706716800}
+{"o":8989.1654737342,"h":9114.2930016443,"l":8955.2748085165,"c":9105.652942887,"v":825776.4795119212,"t":1706720400}
+{"o":9105.652942887,"h":9115.543211296,"l":8967.831855072,"c":9020.0117969399,"v":645092.0419196255,"t":1706724000}
+{"o":9020.0117969399,"h":9048.2215774459,"l":8854.4182570731,"c":8971.8133681628,"v":752235.2913658905,"t":1706727600}
+{"o":8971.8133681628,"h":8992.6353413463,"l":8684.4686658738,"c":8693.7918080686,"v":742026.5984953645,"t":1706731200}
+{"o":8693.7918080686,"h":8762.1333071778,"l":8507.4374023259,"c":8634.8457061686,"v":728855.8677508995,"t":1706734800}
+{"o":8634.8457061686,"h":8693.8761689731,"l":8559.3282299978,"c":8673.0561183872,"v":544509.3500164781,"t":1706738400}
+{"o":8673.0561183872,"h":8684.4466304739,"l":8572.533407025,"c":8616.5930325863,"v":439570.0612607822,"t":1706742000}
+{"o":8616.5930325863,"h":8670.8411638212,"l":8532.8046017066,"c":8642.4454849668,"v":549106.8277802914,"t":1706745600}
+{"o":8642.4454849668,"h":8656.3880138252,"l":8287.8029716839,"c":8352.8508379275,"v":832060.8154415245,"t":1706749200}
+{"o":8352.8508379275,"h":8391.7977644833,"l":8291.3109445032,"c":8367.870748869,"v":567053.6504477327,"t":1706752800}
+{"o":8367.870748869,"h":8381.2532829494,"l":8280.5032950891,"c":8300.6649934642,"v":491464.8519013164,"t":1706756400}
+{"o":8300.6649934642,"h":8368.5026566528,"l":8247.8675744102,"c":8353.6691012836,"v":575763.9449157176,"t":1706760000}
+{"o":8353.6691012836,"h":8379.4715669929,"l":8293.0990278145,"c":8355.447635804,"v":481014.6958824941,"t":1706763600}
+{"o":8355.447635804,"h":8417.3142135167,"l":8267.0561258057,"c":8410.1752751949,"v":460931.0043826749,"t":1706767200}
+{"o":8410.1752751949,"h":8496.9993551784,"l":8386.5417167304,"c":8436.3817004089,"v":372697.0978777777,"t":1706770800}
+{"o":8436.3817004089,"h":8468.6302052321,"l":8394.9054017861,"c":8455.5487734354,"v":330707.3750519531,"t":1706774400}
+{"o":8455.5487734354,"h":8529.0387622875,"l":8412.3488329846,"c":8508.3858229157,"v":380885.4481914534,"t":1706778000}
+{"o":8508.3858229157,"h":8586.6230738855,"l":8482.7693323448,"c":8547.9457412382,"v":341595.727804534,"t":1706781600}
+{"o":8547.9457412382,"h":8570.8617039571,"l":8456.3400904762,"c":8475.8097713749,"v":387722.2014397899,"t":1706785200}
+{"o":8475.8097713749,"h":8519.1720967585,"l":8439.309250908,"c":8458.1043516265,"v":399029.1102077415,"t":1706788800}
+{"o":8458.1043516265,"h":8524.5160726367,"l":8407.3542174645,"c":8484.0414769715,"v":356016.3559200246,"t":1706792400}
+{"o":8484.0414769715,"h":8629.1892187662,"l":8475.4039513363,"c":8591.6619940606,"v":457431.4626609093,"t":1706796000}
+{"o":8591.6619940606,"h":8655.5765444735,"l":8523.0636057836,"c":8532.1887024217,"v":449673.6392058285,"t":1706799600}
+{"o":8532.1887024217,"h":8564.3320409455,"l":8429.271728469,"c":8561.4424056412,"v":461955.4281569499,"t":1706803200}
+{"o":8561.4424056412,"h":8663.3968505194,"l":8545.1689315491,"c":8611.4824943573,"v":406967.0252344816,"t":1706806800}
+{"o":8611.4824943573,"h":8655.3088563137,"l":8567.209807009,"c":8595.7841938237,"v":394822.2450740691,"t":1706810400}
+{"o":8595.7841938237,"h":8701.0423370895,"l":8560.9679645795,"c":8695.0767496917,"v":372455.9472717063,"t":1706814000}
+{"o":8695.0767496917,"h":9041.8211889578,"l":8607.7540943001,"c":8968.1231048063,"v":366095.5656880344,"t":1706817600}
+{"o":8968.1231048063,"h":9045.7487979893,"l":8959.5392958856,"c":9032.064744957,"v":458839.3317865434,"t":1706821200}
+{"o":9032.064744957,"h":9040.9873295281,"l":8941.5153517316,"c":8950.7744004918,"v":330167.6179407946,"t":1706824800}
+{"o":8950.7744004918,"h":9036.9113774428,"l":8940.8473603792,"c":9018.311301281,"v":332714.7101273989,"t":1706828400}
+{"o":9018.311301281,"h":9176.9091368973,"l":8767.8356387387,"c":8894.0854393504,"v":483296.58314827,"t":1706832000}
+{"o":8894.0854393504,"h":8933.5164536593,"l":8866.2348118437,"c":8875.0888127525,"v":316162.6868195315,"t":1706835600}
+{"o":8875.0888127525,"h":8946.2249474271,"l":8827.8669708025,"c":8940.0310226249,"v":312308.5287190044,"t":1706839200}
+{"o":8940.0310226249,"h":8999.3455514238,"l":8911.2291825171,"c":8912.1962752957,"v":270388.3935785933,"t":1706842800}
+{"o":8912.1962752957,"h":8948.2818587411,"l":8877.0347602926,"c":8909.6416637103,"v":259486.4617879156,"t":1706846400}
+{"o":8909.6416637103,"h":8958.3704965001,"l":8856.5142094099,"c":8938.3767686759,"v":268780.4686308493,"t":1706850000}
+{"o":8938.3767686759,"h":9029.6313138198,"l":8925.2555380701,"c":9012.2099117645,"v":227039.2824696765,"t":1706853600}
+{"o":9012.2099117645,"h":9129.5156551651,"l":9001.1194716596,"c":9106.2140257203,"v":304179.8853404534,"t":1706857200}
+{"o":9106.2140257203,"h":9124.9590444648,"l":8992.0112929156,"c":9030.473564458,"v":316819.399785143,"t":1706860800}
+{"o":9030.473564458,"h":9112.063189082,"l":9008.2130201471,"c":9050.3668789605,"v":286419.7325626496,"t":1706864400}
+{"o":9050.3668789605,"h":9198.4212979379,"l":9045.9321196792,"c":9175.3047672777,"v":307741.2684979285,"t":1706868000}
+{"o":9175.3047672777,"h":9203.2415691729,"l":9130.6849634969,"c":9170.4054818426,"v":190413.4971192718,"t":1706871600}
+{"o":9170.4054818426,"h":9222.0121540883,"l":9116.9875952574,"c":9123.4721464339,"v":224972.6255244898,"t":1706875200}
+{"o":9123.4721464339,"h":9155.7101071477,"l":8848.5759148773,"c":8885.6814502928,"v":441982.3313917469,"t":1706878800}
+{"o":8885.6814502928,"h":8966.0639815525,"l":8863.6794227802,"c":8937.2142455356,"v":347741.3777551379,"t":1706882400}
+{"o":8937.2142455356,"h":9146.8851340382,"l":8922.7666676547,"c":9120.4198680277,"v":432740.3336562858,"t":1706886000}
+{"o":9120.4198680277,"h":9191.6276783352,"l":8986.7904031836,"c":9000.0741182282,"v":377829.9123817161,"t":1706889600}
+{"o":9000.0741182282,"h":9045.7783300832,"l":8920.970102486,"c":8938.1257573629,"v":306671.3384007906,"t":1706893200}
+{"o":8938.1257573629,"h":8938.1257573629,"l":8854.0183810587,"c":8930.5795270468,"v":293444.8619507878,"t":1706896800}
+{"o":8930.5795270468,"h":8951.82789929,"l":8875.3002334596,"c":8947.514225727,"v":242255.3007103463,"t":1706900400}
+{"o":8947.514225727,"h":8985.0690321498,"l":8900.9146256177,"c":8921.1989499671,"v":269863.0985483568,"t":1706904000}
+{"o":8921.1989499671,"h":8971.1797325622,"l":8912.6418865892,"c":8938.9589493038,"v":282860.5283261436,"t":1706907600}
+{"o":8938.9589493038,"h":9035.5042899367,"l":8928.846836345,"c":9026.2949588276,"v":233090.9183157389,"t":1706911200}
+{"o":9026.2949588276,"h":9070.2234417192,"l":9017.779293832,"c":9048.6866090191,"v":269226.1132008649,"t":1706914800}
+{"o":9048.6866090191,"h":9104.356447962,"l":8803.5592314054,"c":8812.8188887443,"v":282746.6268593253,"t":1706918400}
+{"o":8812.8188887443,"h":8853.1343421253,"l":8771.9745990406,"c":8801.5778955901,"v":267828.5493692312,"t":1706922000}
+{"o":8801.5778955901,"h":8817.5772316982,"l":8737.2353555983,"c":8761.1742019186,"v":305444.399508568,"t":1706925600}
+{"o":8761.1742019186,"h":8792.7716788682,"l":8734.25979108,"c":8736.3021523257,"v":229491.9674944391,"t":1706929200}
+{"o":8736.3021523257,"h":8788.0508538781,"l":8732.7018470657,"c":8777.0774451946,"v":193134.3304585979,"t":1706932800}
+{"o":8777.0774451946,"h":8811.2046208791,"l":8749.6592866227,"c":8802.6665626369,"v":158018.6242152501,"t":1706936400}
+{"o":8802.6665626369,"h":8812.9378281806,"l":8771.7851482828,"c":8772.4497235295,"v":131673.4587485273,"t":1706940000}
+{"o":8772.4497235295,"h":8791.5003880411,"l":8692.6973953216,"c":8719.2625290645,"v":173541.9782241105,"t":1706943600}
+{"o":8719.2625290645,"h":8750.0273383428,"l":8666.0385398965,"c":8683.1936545993,"v":155674.0137191898,"t":1706947200}
+{"o":8683.1936545993,"h":8747.6622974751,"l":8682.2310252471,"c":8738.9898773335,"v":132802.6977727691,"t":1706950800}
+{"o":8738.9898773335,"h":8747.3750295229,"l":8698.6529084715,"c":8718.7217928105,"v":126149.2468797212,"t":1706954400}
+{"o":8718.7217928105,"h":8719.3288593282,"l":8665.2662276353,"c":8686.4403364283,"v":131275.1948889066,"t":1706958000}
+{"o":8686.4403364283,"h":8711.9124309542,"l":8673.9641643562,"c":8687.8789837444,"v":143347.8927971573,"t":1706961600}
+{"o":8687.8789837444,"h":8701.7721373042,"l":8611.8466005118,"c":8627.5806979044,"v":192076.302101454,"t":1706965200}
+{"o":8627.5806979044,"h":8643.8546821423,"l":8588.3421203786,"c":8598.4170057808,"v":208788.5126249893,"t":1706968800}
+{"o":8598.4170057808,"h":8658.0830127551,"l":8512.8768986972,"c":8631.8854606114,"v":289234.7908633727,"t":1706972400}
+{"o":8631.8854606114,"h":8657.9888607023,"l":8609.0390358653,"c":8609.5075083153,"v":220082.832062942,"t":1706976000}
+{"o":8609.5075083153,"h":8694.0110600965,"l":8591.7793460062,"c":8667.8675919955,"v":200105.3576777143,"t":1706979600}
+{"o":8667.8675919955,"h":8671.6289872082,"l":8566.6626669411,"c":8594.5947061302,"v":204498.5986656741,"t":1706983200}
+{"o":8594.5947061302,"h":8643.8504863304,"l":8580.5509039704,"c":8635.0540067987,"v":182886.7014501461,"t":1706986800}
+{"o":8635.0540067987,"h":8653.5355950064,"l":8607.2705391483,"c":8627.268909258,"v":188786.7336643003,"t":1706990400}
+{"o":8627.268909258,"h":8659.6112620553,"l":8597.1285752728,"c":8617.500570178,"v":188250.2565707398,"t":1706994000}
+{"o":8617.500570178,"h":8669.3835848731,"l":8606.96366837,"c":8628.6422479062,"v":247023.8728247282,"t":1706997600}
+{"o":8628.6422479062,"h":8654.9750419919,"l":8595.0473186811,"c":8627.7389334037,"v":187604.5870401397,"t":1707001200}
+{"o":8627.7389334037,"h":8634.4329736164,"l":8541.2955579385,"c":8625.6973892483,"v":287014.2594912978,"t":1707004800}
+{"o":8625.6973892483,"h":8676.9280108755,"l":8582.5982742598,"c":8668.6897902982,"v":299979.9611451852,"t":1707008400}
+{"o":8668.6897902982,"h":8677.3202170456,"l":8640.2428706528,"c":8643.1417549794,"v":175207.9748387977,"t":1707012000}
+{"o":8643.1417549794,"h":8698.0860895827,"l":8643.1417549794,"c":8663.5589941841,"v":159786.2787017773,"t":1707015600}
+{"o":8663.5589941841,"h":8664.1499459357,"l":8557.2071482521,"c":8590.1130525898,"v":248532.5416499487,"t":1707019200}
+{"o":8590.1130525898,"h":8646.7636819828,"l":8573.8808433993,"c":8591.6376542173,"v":185652.0818583232,"t":1707022800}
+{"o":8591.6376542173,"h":8616.4183717734,"l":8536.5785167318,"c":8548.8409380837,"v":195911.3821645222,"t":1707026400}
+{"o":8548.8409380837,"h":8577.2472281953,"l":8470.2660524155,"c":8493.7736792848,"v":175994.6732851553,"t":1707030000}
+{"o":8493.7736792848,"h":8522.2384750035,"l":8485.8558980262,"c":8504.6456697751,"v":166608.8520434316,"t":1707033600}
+{"o":8504.6456697751,"h":8598.4140158617,"l":8449.9633205298,"c":8565.8266075202,"v":216157.7527920226,"t":1707037200}
+{"o":8565.8266075202,"h":8576.3708053437,"l":8532.2151547625,"c":8555.27613348,"v":133201.9463774129,"t":1707040800}
+{"o":8555.27613348,"h":8654.7411048692,"l":8542.4004348202,"c":8625.7103668171,"v":180758.5881405011,"t":1707044400}
+{"o":8625.7103668171,"h":8664.0859702872,"l":8608.6862179582,"c":8608.9960381773,"v":162606.1530392041,"t":1707048000}
+{"o":8608.9960381773,"h":8628.1565380718,"l":8594.273340412,"c":8611.5724708188,"v":170012.1794483735,"t":1707051600}
+{"o":8611.5724708188,"h":8653.3266448908,"l":8581.4309494169,"c":8581.4309494169,"v":205096.8338023431,"t":1707055200}
+{"o":8581.4309494169,"h":8824.2910862249,"l":8564.9341611761,"c":8808.8652161672,"v":203757.1932575277,"t":1707058800}
+{"o":8808.8652161672,"h":8817.5035599321,"l":8748.9969842036,"c":8795.6304600673,"v":222380.695375471,"t":1707062400}
+{"o":8795.6304600673,"h":8806.6623546538,"l":8755.4420934824,"c":8757.5141945803,"v":213662.9020302273,"t":1707066000}
+{"o":8757.5141945803,"h":8789.821071909,"l":8697.5727888708,"c":8733.7413887155,"v":210726.6051453799,"t":1707069600}
+{"o":8733.7413887155,"h":8743.5288410006,"l":8679.1353274756,"c":8697.6678770436,"v":224750.0569974364,"t":1707073200}
+{"o":8697.6678770436,"h":8727.8819609324,"l":8632.9135430268,"c":8723.8904608653,"v":367062.7097541162,"t":1707076800}
+{"o":8723.8904608653,"h":8754.1342890747,"l":8659.3029656109,"c":8677.4051342276,"v":208056.0183559498,"t":1707080400}
+{"o":8677.4051342276,"h":8716.3110525122,"l":8587.118651449,"c":8642.6947084304,"v":241439.2870876085,"t":1707084000}
+{"o":8642.6947084304,"h":8669.6295079138,"l":8594.9913425747,"c":8616.7824327259,"v":214932.2439764537,"t":1707087600}
+{"o":8616.7824327259,"h":8679.289392176,"l":8588.8384602553,"c":8603.6173771614,"v":238245.4889224332,"t":1707091200}
+{"o":8603.6173771614,"h":8608.2500772552,"l":8479.9603766976,"c":8592.2430511174,"v":266614.3437134919,"t":1707094800}
+{"o":8592.2430511174,"h":8624.8794291801,"l":8556.8401343776,"c":8591.2522569733,"v":150290.6801067155,"t":1707098400}
+{"o":8591.2522569733,"h":8670.5347976174,"l":8587.7971957547,"c":8661.3528315605,"v":169847.7961051007,"t":1707102000}
+{"o":8661.3528315605,"h":8744.1760616124,"l":8652.513111707,"c":8706.2725892647,"v":305884.3063330108,"t":1707105600}
+{"o":8706.2725892647,"h":8706.2725892647,"l":8644.4172597265,"c":8677.7682626916,"v":119042.4482514285,"t":1707109200}
+{"o":8677.7682626916,"h":8731.3760525823,"l":8667.4623512721,"c":8719.6656413814,"v":114227.5949070358,"t":1707112800}
+{"o":8719.6656413814,"h":8837.6013675166,"l":8714.5931519958,"c":8806.8736710953,"v":236578.5629669015,"t":1707116400}
+{"o":8806.8736710953,"h":8828.8127614654,"l":8748.3032885897,"c":8786.2530648545,"v":169303.147793989,"t":1707120000}
+{"o":8786.2530648545,"h":8815.4993259445,"l":8745.7432476279,"c":8771.0238806733,"v":172396.8328818753,"t":1707123600}
+{"o":8771.0238806733,"h":8863.6381825766,"l":8766.9202577156,"c":8834.4215578941,"v":189868.0061883919,"t":1707127200}
+{"o":8834.4215578941,"h":8843.6992797431,"l":8800.9241202148,"c":8830.3969987284,"v":165520.1520962171,"t":1707130800}
+{"o":8830.3969987284,"h":8844.2719326279,"l":8782.9770492097,"c":8801.7486904535,"v":180688.6067178677,"t":1707134400}
+{"o":8801.7486904535,"h":8901.5782342195,"l":8783.5614006467,"c":8865.1831115355,"v":264775.1244445457,"t":1707138000}
+{"o":8865.1831115355,"h":8896.5110073169,"l":8803.8413496641,"c":8813.3631533718,"v":223099.0609671875,"t":1707141600}
+{"o":8813.3631533718,"h":8813.3631533718,"l":8593.2186804303,"c":8624.7030286614,"v":490184.5618751476,"t":1707145200}
+{"o":8624.7030286614,"h":8683.965467883,"l":8598.0703444216,"c":8675.6432761852,"v":276098.1923446415,"t":1707148800}
+{"o":8675.6432761852,"h":8698.0068924055,"l":8616.1549743039,"c":8630.1409241578,"v":248209.7190650632,"t":1707152400}
+{"o":8630.1409241578,"h":8763.3025599652,"l":8613.6296374954,"c":8726.7097176682,"v":270991.6857474654,"t":1707156000}
+{"o":8726.7097176682,"h":8821.3367432284,"l":8717.5049397628,"c":8768.8547591828,"v":227637.3147185863,"t":1707159600}
+{"o":8768.8547591828,"h":8779.2350700115,"l":8674.6810742693,"c":8761.7510199956,"v":342790.2205328832,"t":1707163200}
+{"o":8761.7510199956,"h":8781.4721624459,"l":8667.6431982235,"c":8673.6878551673,"v":351386.1133102238,"t":1707166800}
+{"o":8673.6878551673,"h":8711.9777348704,"l":8611.4570696369,"c":8656.3065933263,"v":292566.9871894546,"t":1707170400}
+{"o":8656.3065933263,"h":8764.9874158942,"l":8638.0440171923,"c":8743.2601118956,"v":236850.1583041949,"t":1707174000}
+{"o":8743.2601118956,"h":8766.331344159,"l":8722.7690167533,"c":8733.8614817666,"v":188605.3333063608,"t":1707177600}
+{"o":8733.8614817666,"h":8784.593894431,"l":8696.0580191622,"c":8752.3436098375,"v":283353.3078865416,"t":1707181200}
+{"o":8752.3436098375,"h":8833.0159573343,"l":8730.0833478132,"c":8812.4746221184,"v":232728.6650425617,"t":1707184800}
+{"o":8812.4746221184,"h":8840.848849931,"l":8738.1531088177,"c":8773.5769245173,"v":229575.6174874452,"t":1707188400}
+{"o":8773.5769245173,"h":8779.7745639086,"l":8710.2625789497,"c":8715.7485716457,"v":187321.3777444163,"t":1707192000}
+{"o":8715.7485716457,"h":8737.1197985133,"l":8675.2022445179,"c":8725.7174654886,"v":168777.2991296902,"t":1707195600}
+{"o":8725.7174654886,"h":8743.6562089219,"l":8702.8882452336,"c":8728.750068159,"v":119431.0038833623,"t":1707199200}
+{"o":8728.750068159,"h":8759.6742004093,"l":8702.9053436311,"c":8747.9462678975,"v":152573.5204846201,"t":1707202800}
+{"o":8747.9462678975,"h":8797.0777072675,"l":8741.186789744,"c":8788.8002628202,"v":164702.3770196449,"t":1707206400}
+{"o":8788.8002628202,"h":8801.1265174385,"l":8749.995756907,"c":8787.2257757609,"v":135139.3271768625,"t":1707210000}
+{"o":8787.2257757609,"h":8787.2257757609,"l":8787.2257757609,"c":8787.2257757609,"v":0.0,"t":1707213600}
+{"o":8787.2257757609,"h":8787.2257757609,"l":8787.2257757609,"c":8787.2257757609,"v":0.0,"t":1707217200}
+{"o":8787.2257757609,"h":8787.2257757609,"l":8787.2257757609,"c":8787.2257757609,"v":0.0,"t":1707220800}
+{"o":8787.2257757609,"h":8787.2257757609,"l":8787.2257757609,"c":8787.2257757609,"v":0.0,"t":1707224400}
+{"o":8787.2257757609,"h":8787.3431599647,"l":8606.0451281949,"c":8616.1296869149,"v":109042.1375095206,"t":1707228000}
+{"o":8616.1296869149,"h":8755.4862862401,"l":8602.5039520603,"c":8748.4426342132,"v":476763.0998275406,"t":1707231600}
+{"o":8748.4426342132,"h":8789.3411793137,"l":8701.9566937349,"c":8709.2098699772,"v":364599.5896156921,"t":1707235200}
+{"o":8709.2098699772,"h":8763.9220390922,"l":8694.8178484201,"c":8762.0812982863,"v":458454.4849438664,"t":1707238800}
+{"o":8762.0812982863,"h":8827.3417403507,"l":8714.8979214227,"c":8811.1480609538,"v":294845.5693096853,"t":1707242400}
+{"o":8811.1480609538,"h":8929.7275246865,"l":8784.7652222664,"c":8921.3913677217,"v":311147.1528685571,"t":1707246000}
+{"o":8921.3913677217,"h":8949.9834124258,"l":8882.5554307795,"c":8896.9023555593,"v":302862.7754623019,"t":1707249600}
+{"o":8896.9023555593,"h":8905.3204400768,"l":8856.7560883939,"c":8870.3473714762,"v":227982.0435059351,"t":1707253200}
+{"o":8870.3473714762,"h":8946.3170246768,"l":8840.4361885841,"c":8914.4023021613,"v":253050.824268602,"t":1707256800}
+{"o":8914.4023021613,"h":8925.9962037971,"l":8853.5380399425,"c":8859.5912138247,"v":227538.7531221563,"t":1707260400}
+{"o":8859.5912138247,"h":8902.7236987929,"l":8851.3421893497,"c":8872.0675031776,"v":219319.6334864251,"t":1707264000}
+{"o":8872.0675031776,"h":8909.1493695916,"l":8856.9818061299,"c":8878.3520311458,"v":267501.3907203535,"t":1707267600}
+{"o":8878.3520311458,"h":8885.7606281261,"l":8806.5454361684,"c":8813.5973166768,"v":249881.4414159072,"t":1707271200}
+{"o":8813.5973166768,"h":8822.8738346439,"l":8731.4590315758,"c":8733.1407972132,"v":234624.2761913532,"t":1707274800}
+{"o":8733.1407972132,"h":8757.1140724596,"l":8682.0085564552,"c":8727.6220488036,"v":248051.5441229618,"t":1707278400}
+{"o":8727.6220488036,"h":8791.0463247844,"l":8693.5393064164,"c":8765.5266182208,"v":209191.3279920934,"t":1707282000}
+{"o":8765.5266182208,"h":8771.8178441774,"l":8738.7043812125,"c":8761.9877323185,"v":146368.3902885253,"t":1707285600}
+{"o":8761.9877323185,"h":8775.087322669,"l":8711.631568529,"c":8734.7255968077,"v":145160.3073670597,"t":1707289200}
+{"o":8734.7255968077,"h":8747.5200016138,"l":8705.122018464,"c":8708.0737340633,"v":147702.2320166551,"t":1707292800}
+{"o":8708.0737340633,"h":8775.7582255738,"l":8679.751457411,"c":8755.5689989277,"v":171907.1747204405,"t":1707296400}
+{"o":8755.5689989277,"h":8756.8302905543,"l":8654.7572613449,"c":8682.5674873645,"v":173372.8020391815,"t":1707300000}
+{"o":8682.5674873645,"h":8731.5983153395,"l":8678.0864090718,"c":8701.2023399997,"v":202984.4751543077,"t":1707303600}
+{"o":8701.2023399997,"h":8756.9095134752,"l":8694.9553616244,"c":8736.223747229,"v":189889.4843314245,"t":1707307200}
+{"o":8736.223747229,"h":8750.7684052807,"l":8699.1084780524,"c":8716.0494343319,"v":216890.0491138249,"t":1707310800}
+{"o":8716.0494343319,"h":8794.6971431508,"l":8709.423448011,"c":8735.6825042895,"v":406917.0548476485,"t":1707314400}
+{"o":8735.6825042895,"h":8836.4292208028,"l":8715.3081997602,"c":8796.7257645037,"v":526471.5429105287,"t":1707318000}
+{"o":8796.7257645037,"h":8886.8109969545,"l":8789.2476942732,"c":8885.3401366832,"v":369678.1934148191,"t":1707321600}
+{"o":8885.3401366832,"h":8964.4082365333,"l":8870.5507470768,"c":8909.4882578172,"v":390712.2582164942,"t":1707325200}
+{"o":8909.4882578172,"h":8924.638630039,"l":8865.481083448,"c":8915.1281864927,"v":297709.331606147,"t":1707328800}
+{"o":8915.1281864927,"h":8943.4167593332,"l":8866.7371655061,"c":8877.9927010783,"v":238390.497563545,"t":1707332400}
+{"o":8877.9927010783,"h":9029.1159349248,"l":8876.2136588829,"c":8988.9345148066,"v":437937.03174916,"t":1707336000}
+{"o":8988.9345148066,"h":9233.1965082931,"l":8987.4833110345,"c":9202.2242317071,"v":507748.0988930998,"t":1707339600}
+{"o":9202.2242317071,"h":9237.4782577328,"l":9182.4071668892,"c":9229.1778140785,"v":311683.0820614193,"t":1707343200}
+{"o":9229.1778140785,"h":9284.0482653681,"l":9211.1857105859,"c":9244.7887072667,"v":235823.7002437995,"t":1707346800}
+{"o":9244.7887072667,"h":9348.5079226937,"l":9231.6276986174,"c":9323.2470892295,"v":329117.3905419991,"t":1707350400}
+{"o":9323.2470892295,"h":9370.2366725549,"l":9259.304846624,"c":9349.1957659493,"v":286542.2919226959,"t":1707354000}
+{"o":9349.1957659493,"h":9374.5440708864,"l":9303.3536535827,"c":9327.9251956653,"v":199544.8170121526,"t":1707357600}
+{"o":9327.9251956653,"h":9363.6332651053,"l":9290.1697997665,"c":9301.0575910285,"v":147052.5725012216,"t":1707361200}
+{"o":9301.0575910285,"h":9327.0750213906,"l":9288.8238419074,"c":9302.6481033317,"v":215520.9530708373,"t":1707364800}
+{"o":9302.6481033317,"h":9306.2324212727,"l":9239.611196241,"c":9257.0456278001,"v":218158.6880178855,"t":1707368400}
+{"o":9257.0456278001,"h":9280.7268985019,"l":9200.3406807722,"c":9209.5216738509,"v":253217.0815479351,"t":1707372000}
+{"o":9209.5216738509,"h":9255.8878142218,"l":9193.9858629959,"c":9218.8167410694,"v":178447.3981742209,"t":1707375600}
+{"o":9218.8167410694,"h":9327.4229306947,"l":9216.7499165168,"c":9324.584684827,"v":160294.2596372234,"t":1707379200}
+{"o":9324.584684827,"h":9353.4422772168,"l":9267.8229721875,"c":9302.7293276526,"v":211611.0834746985,"t":1707382800}
+{"o":9302.7293276526,"h":9337.5300463516,"l":9293.3007008668,"c":9316.2336235925,"v":141397.8049596228,"t":1707386400}
+{"o":9316.2336235925,"h":9322.8859346675,"l":9233.139002071,"c":9255.3221894993,"v":175949.7225259965,"t":1707390000}
+{"o":9255.3221894993,"h":9299.5578203935,"l":9235.0328910895,"c":9260.591259177,"v":173861.0433682789,"t":1707393600}
+{"o":9260.591259177,"h":9501.8554283729,"l":9255.2582341426,"c":9464.9585070587,"v":359602.2030356168,"t":1707397200}
+{"o":9464.9585070587,"h":9597.8373401121,"l":9448.3896969989,"c":9540.5043246512,"v":491718.4699775809,"t":1707400800}
+{"o":9540.5043246512,"h":9592.5644851562,"l":9513.9729656898,"c":9584.4837665909,"v":312998.0451139336,"t":1707404400}
+{"o":9584.4837665909,"h":9596.049603425,"l":9344.5178031096,"c":9412.5646160987,"v":316235.793597834,"t":1707408000}
+{"o":9412.5646160987,"h":9458.0411062933,"l":9352.0090426566,"c":9366.3280230103,"v":297000.2689609082,"t":1707411600}
+{"o":9366.3280230103,"h":9408.8714468771,"l":9322.820004209,"c":9394.4553592662,"v":234874.1948549506,"t":1707415200}
+{"o":9394.4553592662,"h":9416.6434269922,"l":9339.5946999875,"c":9359.5745132959,"v":209610.6923561073,"t":1707418800}
+{"o":9359.5745132959,"h":9433.4937862265,"l":9358.8988671415,"c":9421.9872636084,"v":225047.0281634085,"t":1707422400}
+{"o":9421.9872636084,"h":9455.2987666525,"l":9377.9505020819,"c":9393.3770764063,"v":206549.5145422748,"t":1707426000}
+{"o":9393.3770764063,"h":9418.0184674395,"l":9365.9174787967,"c":9389.0679092325,"v":170760.0849032618,"t":1707429600}
+{"o":9389.0679092325,"h":9440.5482136044,"l":9386.8089438979,"c":9402.6480152713,"v":224294.9949902521,"t":1707433200}
+{"o":9402.6480152713,"h":9490.7071780922,"l":9401.9374030403,"c":9455.2120633354,"v":262454.6214108368,"t":1707436800}
+{"o":9455.2120633354,"h":9515.9425242255,"l":9433.4540364745,"c":9511.5699727002,"v":241115.0575008416,"t":1707440400}
+{"o":9511.5699727002,"h":9672.0711990621,"l":9497.9284425735,"c":9662.581314467,"v":308346.9055192609,"t":1707444000}
+{"o":9662.581314467,"h":9677.82196204,"l":9534.8573470317,"c":9540.092484072,"v":236209.5338718754,"t":1707447600}
+{"o":9540.092484072,"h":9590.9257338356,"l":9496.272615716,"c":9543.9852523864,"v":192651.34065306,"t":1707451200}
+{"o":9543.9852523864,"h":9612.6632768561,"l":9525.1704705841,"c":9606.0020291754,"v":163996.8846131678,"t":1707454800}
+{"o":9606.0020291754,"h":9611.4261878689,"l":9554.5585958392,"c":9584.7660505309,"v":143428.0681587175,"t":1707458400}
+{"o":9584.7660505309,"h":9671.7138514501,"l":9579.4301646865,"c":9633.7152944744,"v":164573.9514342707,"t":1707462000}
+{"o":9633.7152944744,"h":9715.8875072251,"l":9618.2616765058,"c":9712.7063480872,"v":199507.4525848564,"t":1707465600}
+{"o":9712.7063480872,"h":9730.369199613,"l":9603.6425311135,"c":9627.2666364254,"v":310948.5098337573,"t":1707469200}
+{"o":9627.2666364254,"h":9663.7991804811,"l":9608.2100418246,"c":9650.5661002214,"v":178949.5783400885,"t":1707472800}
+{"o":9650.5661002214,"h":9699.1686318189,"l":9549.3267190873,"c":9684.0371094819,"v":324550.7848657321,"t":1707476400}
+{"o":9684.0371094819,"h":9778.3482925103,"l":9641.6824852735,"c":9667.0852924887,"v":454121.0094849848,"t":1707480000}
+{"o":9667.0852924887,"h":9691.3094312384,"l":9610.566285051,"c":9687.4958472173,"v":302285.471085866,"t":1707483600}
+{"o":9687.4958472173,"h":9742.3404598964,"l":9562.00410605,"c":9596.3520269254,"v":450966.8051953999,"t":1707487200}
+{"o":9596.3520269254,"h":9677.8303354401,"l":9523.691617591,"c":9660.9778266231,"v":364176.1702164558,"t":1707490800}
+{"o":9660.9778266231,"h":9695.1574563981,"l":9550.2129981406,"c":9603.8224192417,"v":384973.2328024591,"t":1707494400}
+{"o":9603.8224192417,"h":9647.1959698162,"l":9580.2804691259,"c":9633.7116858391,"v":264289.7405745501,"t":1707498000}
+{"o":9633.7116858391,"h":9738.7714972559,"l":9619.6610602193,"c":9670.4586031853,"v":325602.4024593006,"t":1707501600}
+{"o":9670.4586031853,"h":9689.5202650464,"l":9598.4108373205,"c":9607.4310355673,"v":279342.6965484209,"t":1707505200}
+{"o":9607.4310355673,"h":9670.7331726269,"l":9599.3356390839,"c":9622.1536601462,"v":217217.2618680355,"t":1707508800}
+{"o":9622.1536601462,"h":9971.9400462483,"l":9615.4909258182,"c":9965.1976953273,"v":355594.8731952437,"t":1707512400}
+{"o":9965.1976953273,"h":9978.5496816245,"l":9826.6797918257,"c":9867.6562388456,"v":342529.2017122663,"t":1707516000}
+{"o":9867.6562388456,"h":9905.885016566,"l":9763.0196835273,"c":9785.4067866909,"v":296849.077113366,"t":1707519600}
+{"o":9785.4067866909,"h":9894.2642495931,"l":9779.9915714089,"c":9842.36381537,"v":240162.290523571,"t":1707523200}
+{"o":9842.36381537,"h":9978.6726876095,"l":9829.4940825943,"c":9957.9074175119,"v":233416.0329828667,"t":1707526800}
+{"o":9957.9074175119,"h":10047.4432948307,"l":9949.2491083426,"c":9998.6953313847,"v":238984.8217937978,"t":1707530400}
+{"o":9998.6953313847,"h":10126.5403449066,"l":9998.6953313847,"c":10124.2671903653,"v":266792.4206260112,"t":1707534000}
+{"o":10124.2671903653,"h":10155.3398796743,"l":10050.0324246576,"c":10083.2356358769,"v":230359.1545899513,"t":1707537600}
+{"o":10083.2356358769,"h":10106.0496004039,"l":10051.1292371939,"c":10079.1286780826,"v":155773.6384023697,"t":1707541200}
+{"o":10079.1286780826,"h":10083.9816351289,"l":9957.7713423064,"c":9971.4676883922,"v":177519.8726221079,"t":1707544800}
+{"o":9971.4676883922,"h":9999.3270964932,"l":9945.5659868147,"c":9964.0898165896,"v":131013.1001315539,"t":1707548400}
+{"o":9964.0898165896,"h":10032.068706356,"l":9900.4305999285,"c":9900.6686485062,"v":150910.0084626107,"t":1707552000}
+{"o":9900.6686485062,"h":9990.377435368,"l":9897.6296331882,"c":9971.9947426961,"v":197010.3087458715,"t":1707555600}
+{"o":9971.9947426961,"h":9978.9992499861,"l":9817.2521740647,"c":9824.8354535861,"v":194929.5710593176,"t":1707559200}
+{"o":9824.8354535861,"h":9917.1014701284,"l":9816.8879212951,"c":9892.1424919389,"v":167510.7056038912,"t":1707562800}
+{"o":9892.1424919389,"h":9899.7445304273,"l":8665.3822295487,"c":8691.5664984097,"v":147390.9799312019,"t":1707566400}
+{"o":8691.5664984097,"h":8711.4106375186,"l":8640.1232693016,"c":8708.9810350986,"v":169183.4214987597,"t":1707570000}
+{"o":8708.9810350986,"h":8760.0762426898,"l":8704.4003829345,"c":8725.3422543237,"v":173367.8541124538,"t":1707573600}
+{"o":8725.3422543237,"h":8770.6856353287,"l":8720.7581327362,"c":8749.5227557184,"v":175884.5127010279,"t":1707577200}
+{"o":8749.5227557184,"h":8757.9775621127,"l":8703.1712376627,"c":8740.0484482478,"v":195292.6740491174,"t":1707580800}
+{"o":8740.0484482478,"h":8759.0343985137,"l":8690.4010001371,"c":8695.9943004992,"v":190791.6890635199,"t":1707584400}
+{"o":8695.9943004992,"h":8823.2300691558,"l":8691.9876640956,"c":8803.164215557,"v":180238.772969674,"t":1707588000}
+{"o":8803.164215557,"h":8832.0536536608,"l":8777.8976842029,"c":8800.9006354919,"v":169361.5053293172,"t":1707591600}
+{"o":8800.9006354919,"h":8896.8808935941,"l":8770.8753299782,"c":8808.6677058512,"v":253622.8248799175,"t":1707595200}
+{"o":8808.6677058512,"h":8889.3485297978,"l":8795.8034491415,"c":8855.7658763269,"v":271808.3320401617,"t":1707598800}
+{"o":8855.7658763269,"h":8865.9533416641,"l":8760.4764779593,"c":8814.5238289145,"v":209871.9575509311,"t":1707602400}
+{"o":8814.5238289145,"h":8850.8244606105,"l":8764.0829939564,"c":8787.1942070663,"v":167225.0578058804,"t":1707606000}
+{"o":8787.1942070663,"h":8809.0781234704,"l":8739.2520185763,"c":8774.0081885606,"v":184348.167816677,"t":1707609600}
+{"o":8774.0081885606,"h":8779.2424728368,"l":8696.0043360963,"c":8724.5686029841,"v":197419.6534898124,"t":1707613200}
+{"o":8724.5686029841,"h":8750.1806340329,"l":8689.2542317836,"c":8709.6572314617,"v":152419.1648004731,"t":1707616800}
+{"o":8709.6572314617,"h":8840.6068614105,"l":8708.7163190388,"c":8819.9175556705,"v":175109.1459853468,"t":1707620400}
+{"o":8819.9175556705,"h":8858.043632763,"l":8787.6564499102,"c":8807.6908681684,"v":154688.286399363,"t":1707624000}
+{"o":8807.6908681684,"h":8823.1292192602,"l":8769.8578379672,"c":8788.1478831706,"v":147827.8447071254,"t":1707627600}
+{"o":8788.1478831706,"h":8818.6484538152,"l":8761.4618557391,"c":8805.9124727061,"v":121456.4316618918,"t":1707631200}
+{"o":8805.9124727061,"h":8845.4442836244,"l":8770.9415016229,"c":8801.002948494,"v":144559.4859264024,"t":1707634800}
+{"o":8801.002948494,"h":8823.2079545091,"l":8776.6488897625,"c":8788.5508563252,"v":135404.885961745,"t":1707638400}
+{"o":8788.5508563252,"h":8876.675919165,"l":8786.9152040984,"c":8864.8547345693,"v":150950.7000564967,"t":1707642000}
+{"o":8864.8547345693,"h":8890.4120051524,"l":8753.5351314409,"c":8812.2701973933,"v":205849.9961315126,"t":1707645600}
+{"o":8812.2701973933,"h":8853.09207256,"l":8795.8740715011,"c":8843.9403108025,"v":134432.2013957885,"t":1707649200}
+{"o":8843.9403108025,"h":8917.9463207494,"l":8832.9142328033,"c":8837.5437045192,"v":215941.3384278429,"t":1707652800}
+{"o":8837.5437045192,"h":8858.2958251252,"l":8794.5058523758,"c":8800.6029663794,"v":165802.6926806445,"t":1707656400}
+{"o":8800.6029663794,"h":8833.2772346927,"l":8764.1694715111,"c":8828.0240650673,"v":190371.4705375732,"t":1707660000}
+{"o":8828.0240650673,"h":8830.2397223944,"l":8764.3538569892,"c":8771.4929077215,"v":189037.022497128,"t":1707663600}
+{"o":8771.4929077215,"h":8781.2673393118,"l":8713.3761894548,"c":8739.7370140302,"v":230387.6595052144,"t":1707667200}
+{"o":8739.7370140302,"h":8793.0652580057,"l":8731.5344820766,"c":8775.4901116796,"v":238711.083561828,"t":1707670800}
+{"o":8775.4901116796,"h":8779.5105286181,"l":8689.3690940277,"c":8735.3250252341,"v":228139.2190347828,"t":1707674400}
+{"o":8735.3250252341,"h":8756.1633860923,"l":8709.879699131,"c":8722.4680446266,"v":192103.700136133,"t":1707678000}
+{"o":8722.4680446266,"h":8768.9396550938,"l":8646.7405966296,"c":8648.5825833875,"v":269539.9899787031,"t":1707681600}
+{"o":8648.5825833875,"h":8691.3831105932,"l":8643.5770811893,"c":8654.8530616765,"v":191716.3930846407,"t":1707685200}
+{"o":8654.8530616765,"h":8688.85720384,"l":8645.748724087,"c":8665.7993856223,"v":164085.0387442431,"t":1707688800}
+{"o":8665.7993856223,"h":8676.0214597435,"l":8641.1638533872,"c":8660.5423008632,"v":162925.564792737,"t":1707692400}
+{"o":8660.5423008632,"h":8805.014908627,"l":8653.855522414,"c":8756.5203376111,"v":232570.9745332803,"t":1707696000}
+{"o":8756.5203376111,"h":8761.5442642406,"l":8677.1543386177,"c":8703.8556201881,"v":194368.2934267515,"t":1707699600}
+{"o":8703.8556201881,"h":8719.6227788865,"l":8451.8542565067,"c":8534.4435110384,"v":346747.1811663011,"t":1707703200}
+{"o":8534.4435110384,"h":8602.9815171718,"l":8507.8074706571,"c":8564.1840781094,"v":153454.2060095526,"t":1707706800}
+{"o":8564.1840781094,"h":8566.0816715747,"l":8506.1326668967,"c":8511.8790615844,"v":161400.4170621539,"t":1707710400}
+{"o":8511.8790615844,"h":8548.5573421235,"l":8492.272439555,"c":8502.8438599773,"v":182813.5660905588,"t":1707714000}
+{"o":8502.8438599773,"h":8882.9892385638,"l":8435.9213274622,"c":8843.3269640077,"v":183195.7661630193,"t":1707717600}
+{"o":8843.3269640077,"h":8926.8586026207,"l":8843.3080061523,"c":8888.7476194551,"v":153289.0372845801,"t":1707721200}
+{"o":8888.7476194551,"h":8922.7354720614,"l":8851.3418217474,"c":8872.6839943218,"v":140393.9936458068,"t":1707724800}
+{"o":8872.6839943218,"h":8880.181630743,"l":8776.8191711682,"c":8790.4318740429,"v":213237.1917386305,"t":1707728400}
+{"o":8790.4318740429,"h":8828.6059910823,"l":8750.8241623701,"c":8770.3501531284,"v":226327.0001383994,"t":1707732000}
+{"o":8770.3501531284,"h":8780.4281197536,"l":8684.5480659541,"c":8741.6087916579,"v":229052.4213433818,"t":1707735600}
+{"o":8741.6087916579,"h":8788.799529213,"l":8707.611150657,"c":8768.9968069935,"v":194608.8863052232,"t":1707739200}
+{"o":8768.9968069935,"h":8784.9907121094,"l":8738.1978213305,"c":8767.9527493684,"v":156211.0477574106,"t":1707742800}
+{"o":8767.9527493684,"h":8956.4621433195,"l":8764.3913205028,"c":8949.2051305231,"v":274093.6238714193,"t":1707746400}
+{"o":8949.2051305231,"h":9148.3880129969,"l":8910.0581809328,"c":9137.7629441746,"v":577730.8518807861,"t":1707750000}
+{"o":9137.7629441746,"h":9164.1565076078,"l":9034.1447306696,"c":9124.4628619022,"v":451702.0976698094,"t":1707753600}
+{"o":9124.4628619022,"h":9294.9423279138,"l":9110.5085337926,"c":9214.0440538458,"v":583647.1987239617,"t":1707757200}
+{"o":9214.0440538458,"h":9283.922919362,"l":9198.6413226944,"c":9204.6857110726,"v":443988.8995022909,"t":1707760800}
+{"o":9204.6857110726,"h":9330.2172109691,"l":9180.819785572,"c":9213.5568757591,"v":430880.1033341449,"t":1707764400}
+{"o":9213.5568757591,"h":9309.5023540695,"l":9209.5270526959,"c":9306.2002542232,"v":320579.9409668423,"t":1707768000}
+{"o":9306.2002542232,"h":9379.1714239592,"l":9238.4557534405,"c":9254.2634674862,"v":433740.8294885015,"t":1707771600}
+{"o":9254.2634674862,"h":9366.1645326027,"l":9251.9670091811,"c":9365.1244212375,"v":269200.0455683631,"t":1707775200}
+{"o":9365.1244212375,"h":9418.2241789131,"l":9316.4517162165,"c":9375.513938801,"v":224112.9909653728,"t":1707778800}
+{"o":9375.513938801,"h":9648.3524774318,"l":9375.513938801,"c":9570.0446164371,"v":426366.9797403433,"t":1707782400}
+{"o":9570.0446164371,"h":9607.0598138677,"l":9525.1696814632,"c":9590.7094730489,"v":346048.2954790335,"t":1707786000}
+{"o":9590.7094730489,"h":9604.6282285264,"l":9493.2239604131,"c":9527.7513828483,"v":237783.2366937407,"t":1707789600}
+{"o":9527.7513828483,"h":9567.9684220649,"l":9468.3644912503,"c":9484.7735667246,"v":201462.3639810075,"t":1707793200}
+{"o":9484.7735667246,"h":9587.5395551732,"l":9483.537095313,"c":9555.4332785093,"v":196954.594378439,"t":1707796800}
+{"o":9555.4332785093,"h":9578.4499422066,"l":9536.109333453,"c":9576.1199874593,"v":159700.4468105576,"t":1707800400}
+{"o":9576.1199874593,"h":9616.411178957,"l":9536.1930689404,"c":9548.5058989182,"v":181073.0365009807,"t":1707804000}
+{"o":9548.5058989182,"h":9598.3976085465,"l":9524.3787010309,"c":9567.358084829,"v":221819.5496640018,"t":1707807600}
+{"o":9567.358084829,"h":9654.9973600777,"l":9549.5818037255,"c":9616.3077607935,"v":165169.4323859489,"t":1707811200}
+{"o":9616.3077607935,"h":9630.1751139611,"l":9563.9368070853,"c":9625.1297495957,"v":154951.2207902336,"t":1707814800}
+{"o":9625.1297495957,"h":9625.2034822837,"l":8365.8571504831,"c":8378.0858840693,"v":110318.1010358989,"t":1707818400}
+{"o":8378.0858840693,"h":8424.9946705235,"l":8330.8283458323,"c":8424.9946705235,"v":200302.1674580252,"t":1707822000}
+{"o":8424.9946705235,"h":8429.2103749155,"l":8363.4571655194,"c":8383.0788113977,"v":202411.2962763457,"t":1707825600}
+{"o":8383.0788113977,"h":8410.5920388741,"l":8201.8116793833,"c":8278.0996752421,"v":415943.039502273,"t":1707829200}
+{"o":8278.0996752421,"h":8311.8055932873,"l":8069.4727982571,"c":8111.5991354123,"v":632932.2135064534,"t":1707832800}
+{"o":8111.5991354123,"h":8197.8693468015,"l":8053.1846469774,"c":8145.0528556076,"v":330844.3170662347,"t":1707836400}
+{"o":8145.0528556076,"h":8166.5495262774,"l":8005.1942436461,"c":8010.9619198688,"v":260327.1640649872,"t":1707840000}
+{"o":8010.9619198688,"h":8145.4665385173,"l":7999.234545788,"c":8139.297049089,"v":285765.5923446594,"t":1707843600}
+{"o":8139.297049089,"h":8269.2299185333,"l":8131.2711657989,"c":8226.518373,"v":265741.0558597274,"t":1707847200}
+{"o":8226.518373,"h":8294.8842547344,"l":8190.6901108653,"c":8237.0854232224,"v":339500.7098697991,"t":1707850800}
+{"o":8237.0854232224,"h":8337.0187294262,"l":8234.5653757122,"c":8312.4343293056,"v":252742.9698436889,"t":1707854400}
+{"o":8312.4343293056,"h":8404.2894200776,"l":8290.5214596931,"c":8345.5413926636,"v":279385.1336969837,"t":1707858000}
+{"o":8345.5413926636,"h":8374.8238519488,"l":8264.1475997212,"c":8278.0580736522,"v":214792.3429491601,"t":1707861600}
+{"o":8278.0580736522,"h":8321.8776641882,"l":8244.1291135716,"c":8307.6318854246,"v":178029.2831071266,"t":1707865200}
+{"o":8307.6318854246,"h":8312.6359116502,"l":8176.8972415142,"c":8214.1677931404,"v":203256.7018128961,"t":1707868800}
+{"o":8214.1677931404,"h":8261.4051239376,"l":8175.9819537968,"c":8215.6995187964,"v":188450.2608782237,"t":1707872400}
+{"o":8215.6995187964,"h":8240.3746143621,"l":8181.0601755019,"c":8215.7165225177,"v":171650.3104932106,"t":1707876000}
+{"o":8215.7165225177,"h":8288.8402873504,"l":8208.1558651883,"c":8263.0669621552,"v":159981.2201269259,"t":1707879600}
+{"o":8263.0669621552,"h":8281.5596220752,"l":8215.3522260016,"c":8241.6570013967,"v":183594.8240048591,"t":1707883200}
+{"o":8241.6570013967,"h":8362.7212465281,"l":8238.2644306827,"c":8339.5580350649,"v":201829.7521078002,"t":1707886800}
+{"o":8339.5580350649,"h":8342.6306868529,"l":8299.0721153208,"c":8310.1103748758,"v":145143.9541383839,"t":1707890400}
+{"o":8310.1103748758,"h":8368.4771494633,"l":8308.2296813369,"c":8350.1102331558,"v":128808.0972111997,"t":1707894000}
+{"o":8350.1102331558,"h":8473.2878207583,"l":8321.039255626,"c":8471.0711189675,"v":181692.4431003505,"t":1707897600}
+{"o":8471.0711189675,"h":8591.0107892243,"l":8320.974318579,"c":8486.9124079965,"v":407613.3921653259,"t":1707901200}
+{"o":8486.9124079965,"h":8760.4986599417,"l":8379.3541302373,"c":8698.3984774578,"v":233480.792845447,"t":1707904800}
+{"o":8698.3984774578,"h":8739.3138965359,"l":8626.3171517495,"c":8718.5438515721,"v":212982.4019990373,"t":1707908400}
+{"o":8718.5438515721,"h":8752.4432343573,"l":8674.0671181809,"c":8700.808379542,"v":231781.2588333989,"t":1707912000}
+{"o":8700.808379542,"h":8898.9914031476,"l":8697.5258910033,"c":8893.9607548885,"v":363724.806592491,"t":1707915600}
+{"o":8893.9607548885,"h":8941.1585197279,"l":8841.2809704717,"c":8889.735121431,"v":369612.3228563353,"t":1707919200}
+{"o":8889.735121431,"h":8899.4472800121,"l":8745.5640264928,"c":8814.9508898617,"v":371737.0131925981,"t":1707922800}
+{"o":8814.9508898617,"h":8821.6793597575,"l":8723.231056395,"c":8760.3282484259,"v":299815.4826851818,"t":1707926400}
+{"o":8760.3282484259,"h":8799.011292817,"l":8706.1785203734,"c":8733.6952670306,"v":250981.5690665787,"t":1707930000}
+{"o":8733.6952670306,"h":8744.7906073493,"l":8674.2840187921,"c":8718.2970991295,"v":229017.9865934095,"t":1707933600}
+{"o":8718.2970991295,"h":8785.6905527043,"l":8688.9707837252,"c":8755.5651086501,"v":252928.5154282481,"t":1707937200}
+{"o":8755.5651086501,"h":8804.1675485589,"l":8743.7259308182,"c":8771.5220871708,"v":234621.0546714463,"t":1707940800}
+{"o":8771.5220871708,"h":8830.0797787058,"l":8709.3713252836,"c":8819.0274191336,"v":255569.9189577014,"t":1707944400}
+{"o":8819.0274191336,"h":8843.2378653668,"l":8785.0692774854,"c":8836.1358660912,"v":234385.9242137929,"t":1707948000}
+{"o":8836.1358660912,"h":8849.3935171354,"l":8802.1789646501,"c":8819.5701427209,"v":229885.9067393694,"t":1707951600}
+{"o":8819.5701427209,"h":8924.615980839,"l":8728.1802382776,"c":8896.0054222834,"v":355043.8621262769,"t":1707955200}
+{"o":8896.0054222834,"h":8900.9751309732,"l":8744.8479187351,"c":8788.0158073065,"v":308950.2142937471,"t":1707958800}
+{"o":8788.0158073065,"h":9013.5107169867,"l":8747.1331484482,"c":8968.9558827388,"v":222814.6198888593,"t":1707962400}
+{"o":8968.9558827388,"h":9042.3227716736,"l":8966.6260071427,"c":9014.3192945011,"v":215073.9458574557,"t":1707966000}
+{"o":9014.3192945011,"h":9014.3192945011,"l":8922.6746508703,"c":8939.4473101187,"v":198384.2645697694,"t":1707969600}
+{"o":8939.4473101187,"h":8954.6608787689,"l":8846.0167589782,"c":8870.6932490463,"v":211692.8141712567,"t":1707973200}
+{"o":8870.6932490463,"h":8893.8080425521,"l":8821.020793894,"c":8843.4039190433,"v":185926.7187121476,"t":1707976800}
+{"o":8843.4039190433,"h":8900.1158257717,"l":8828.3801199892,"c":8842.3950251533,"v":184976.4286657579,"t":1707980400}
+{"o":8842.3950251533,"h":8888.9740827013,"l":8819.6364625843,"c":8882.5016417518,"v":201741.1733336744,"t":1707984000}
+{"o":8882.5016417518,"h":8944.8321147279,"l":8868.2143479628,"c":8941.1722840797,"v":182272.754081583,"t":1707987600}
+{"o":8941.1722840797,"h":9001.179523686,"l":8931.7060212113,"c":8969.9690693345,"v":196855.1195256496,"t":1707991200}
+{"o":8969.9690693345,"h":8982.8797625554,"l":8889.8159664403,"c":8919.8280117212,"v":209392.4151518751,"t":1707994800}
+{"o":8919.8280117212,"h":8967.3316427951,"l":8851.1048124567,"c":8915.3233281379,"v":255186.9974055581,"t":1707998400}
+{"o":8915.3233281379,"h":8940.9705841579,"l":8859.7574247195,"c":8918.6592318551,"v":227396.1955698806,"t":1708002000}
+{"o":8918.6592318551,"h":9009.2875776787,"l":8880.5220229311,"c":8978.7112663293,"v":302676.2532441386,"t":1708005600}
+{"o":8978.7112663293,"h":8999.1074882712,"l":8692.6062301052,"c":8761.2424893816,"v":598986.4644903581,"t":1708009200}
+{"o":8761.2424893816,"h":8838.583159986,"l":8676.3710048712,"c":8772.5309072276,"v":447127.5751151008,"t":1708012800}
+{"o":8772.5309072276,"h":8793.2769542706,"l":8703.518271411,"c":8708.7604239596,"v":862811.2966784284,"t":1708016400}
+{"o":8708.7604239596,"h":8764.0022421217,"l":8692.0826442754,"c":8729.1515015469,"v":285601.2578031134,"t":1708020000}
+{"o":8729.1515015469,"h":8791.2933923071,"l":8697.855013244,"c":8766.0545363181,"v":294026.2312234592,"t":1708023600}
+{"o":8766.0545363181,"h":8792.2830270848,"l":8689.1651732946,"c":8695.6515448884,"v":265726.2965383358,"t":1708027200}
+{"o":8695.6515448884,"h":8742.7459834721,"l":8595.3362837356,"c":8610.1045991199,"v":332701.5345909963,"t":1708030800}
+{"o":8610.1045991199,"h":9019.2984923405,"l":8574.2999545204,"c":8936.7656123149,"v":340085.3072014087,"t":1708034400}
+{"o":8936.7656123149,"h":9071.6283456603,"l":8923.08708097,"c":9057.9042641756,"v":216951.4305484102,"t":1708038000}
+{"o":9057.9042641756,"h":9072.5056825384,"l":8956.6210215962,"c":9039.1650403567,"v":251066.1509493861,"t":1708041600}
+{"o":9039.1650403567,"h":9059.3466994213,"l":8975.4496416614,"c":9051.2435279046,"v":226426.5366587288,"t":1708045200}
+{"o":9051.2435279046,"h":9105.4723832051,"l":9015.588545428,"c":9097.7645541529,"v":196570.3252256716,"t":1708048800}
+{"o":9097.7645541529,"h":9115.6006617368,"l":8908.6529624892,"c":8941.4071227468,"v":167565.753201657,"t":1708052400}
+{"o":8941.4071227468,"h":8950.0384410607,"l":8883.0827471424,"c":8894.6978255308,"v":160103.8068747465,"t":1708056000}
+{"o":8894.6978255308,"h":8900.6249614214,"l":8863.1305102601,"c":8878.4079299864,"v":150720.5099680359,"t":1708059600}
+{"o":8878.4079299864,"h":8899.6707822652,"l":8823.7128624628,"c":8835.5016095425,"v":169580.7762955524,"t":1708063200}
+{"o":8835.5016095425,"h":8850.7947587272,"l":8744.7222674256,"c":8749.993644648,"v":381416.082544613,"t":1708066800}
+{"o":8749.993644648,"h":8800.5342662155,"l":8704.3817466751,"c":8722.3623430425,"v":276403.74411436,"t":1708070400}
+{"o":8722.3623430425,"h":8752.3253534637,"l":8643.2992043932,"c":8731.7533715791,"v":254131.3224905118,"t":1708074000}
+{"o":8731.7533715791,"h":8826.9470626254,"l":8700.5762553648,"c":8820.3131126312,"v":191763.8762497411,"t":1708077600}
+{"o":8820.3131126312,"h":8842.0594078193,"l":8781.7233554928,"c":8800.0173128781,"v":143955.1326448648,"t":1708081200}
+{"o":8800.0173128781,"h":8882.9631542382,"l":8768.4590865332,"c":8872.6409098935,"v":170830.9101970075,"t":1708084800}
+{"o":8872.6409098935,"h":8878.0644382982,"l":8770.1873618383,"c":8814.7651035887,"v":258668.7498670271,"t":1708088400}
+{"o":8814.7651035887,"h":8830.2520977746,"l":8569.6107398944,"c":8614.5306962785,"v":446511.4900138643,"t":1708092000}
+{"o":8614.5306962785,"h":8615.2656392543,"l":8478.6881101675,"c":8607.7201010286,"v":461656.2953059889,"t":1708095600}
+{"o":8607.7201010286,"h":8664.5515431902,"l":8545.1924901319,"c":8578.8125175801,"v":308427.527545493,"t":1708099200}
+{"o":8578.8125175801,"h":8590.1496182377,"l":8533.7617112855,"c":8549.3071272849,"v":284730.7190338145,"t":1708102800}
+{"o":8549.3071272849,"h":8586.5758438568,"l":8487.6034366277,"c":8573.4297138474,"v":320780.9864307086,"t":1708106400}
+{"o":8573.4297138474,"h":8610.5898856003,"l":8505.7722861846,"c":8530.9444631125,"v":228970.777492157,"t":1708110000}
+{"o":8530.9444631125,"h":8593.4578488777,"l":8508.5271559068,"c":8593.4237216491,"v":223001.1841443331,"t":1708113600}
+{"o":8593.4237216491,"h":8619.7098153672,"l":8548.1809425306,"c":8598.5527778895,"v":210471.7642959941,"t":1708117200}
+{"o":8598.5527778895,"h":8619.4283963993,"l":8565.2149084724,"c":8613.7192231942,"v":164986.6715009354,"t":1708120800}
+{"o":8613.7192231942,"h":8691.4727524326,"l":8604.8730409224,"c":8663.5138844544,"v":250163.7250313257,"t":1708124400}
+{"o":8663.5138844544,"h":8719.5554779944,"l":8645.0771501075,"c":8679.1195831204,"v":170000.732381908,"t":1708128000}
+{"o":8679.1195831204,"h":8698.9338069131,"l":8576.4843240044,"c":8616.4939347441,"v":171597.5676386596,"t":1708131600}
+{"o":8616.4939347441,"h":8632.3317559562,"l":8576.085128707,"c":8613.3464846624,"v":196144.0561264298,"t":1708135200}
+{"o":8613.3464846624,"h":8643.6033869859,"l":8567.1871836351,"c":8624.0956922236,"v":135244.3242356524,"t":1708138800}
+{"o":8624.0956922236,"h":8630.7052616199,"l":8578.3331220133,"c":8583.310265286,"v":136440.8429022341,"t":1708142400}
+{"o":8583.310265286,"h":8592.6687883972,"l":8528.17459046,"c":8591.6929382127,"v":175147.8617186646,"t":1708146000}
+{"o":8591.6929382127,"h":8618.7265793341,"l":8581.1846806515,"c":8601.610310477,"v":137164.7475535009,"t":1708149600}
+{"o":8601.610310477,"h":8665.2918100946,"l":8595.3265754692,"c":8657.2927815938,"v":126329.5395213119,"t":1708153200}
+{"o":8657.2927815938,"h":8695.3809241135,"l":8564.4820080362,"c":8581.7584563034,"v":185190.6032069376,"t":1708156800}
+{"o":8581.7584563034,"h":8596.4635176983,"l":8519.4107508675,"c":8533.1408256497,"v":157115.6090817016,"t":1708160400}
+{"o":8533.1408256497,"h":8576.4446244649,"l":8507.6956944738,"c":8574.0405414014,"v":171240.5319594568,"t":1708164000}
+{"o":8574.0405414014,"h":8611.8511129418,"l":8565.9770223831,"c":8585.6574885523,"v":133149.5327928575,"t":1708167600}
+{"o":8585.6574885523,"h":8596.9809870051,"l":8553.248782231,"c":8555.4038731351,"v":133927.0736131129,"t":1708171200}
+{"o":8555.4038731351,"h":8555.4561252526,"l":8378.8470573064,"c":8392.3000094208,"v":367035.608479324,"t":1708174800}
+{"o":8392.3000094208,"h":8417.380952203,"l":8295.6057804368,"c":8395.0733350571,"v":415677.4881087266,"t":1708178400}
+{"o":8395.0733350571,"h":8443.7135664138,"l":8348.6846002502,"c":8415.9635129295,"v":240417.6995176751,"t":1708182000}
+{"o":8415.9635129295,"h":8426.5395179545,"l":8357.4970999382,"c":8397.1536566611,"v":176627.2656305812,"t":1708185600}
+{"o":8397.1536566611,"h":8463.2869684615,"l":8393.6904144545,"c":8451.7105851166,"v":243692.6552297321,"t":1708189200}
+{"o":8451.7105851166,"h":8454.8529172077,"l":8418.6086001364,"c":8435.8228324892,"v":151537.4403072387,"t":1708192800}
+{"o":8435.8228324892,"h":8479.8752698965,"l":8420.980427537,"c":8475.9919171112,"v":158696.6896180239,"t":1708196400}
+{"o":8475.9919171112,"h":8514.5565604715,"l":8457.9048265038,"c":8506.1578977994,"v":161629.6163824727,"t":1708200000}
+{"o":8506.1578977994,"h":8604.4653042878,"l":8477.9441218329,"c":8576.0327400234,"v":201429.9604937776,"t":1708203600}
+{"o":8576.0327400234,"h":8602.8771367083,"l":8560.340846816,"c":8573.8619511827,"v":164081.6797637751,"t":1708207200}
+{"o":8573.8619511827,"h":8577.7082969026,"l":8540.5239600262,"c":8547.4602522501,"v":123503.2750198547,"t":1708210800}
+{"o":8547.4602522501,"h":8610.8016565623,"l":8529.117191297,"c":8567.4176204821,"v":293320.0886355736,"t":1708214400}
+{"o":8567.4176204821,"h":8603.953560204,"l":8481.9531622936,"c":8499.1770679129,"v":161382.287654429,"t":1708218000}
+{"o":8499.1770679129,"h":8519.9308981476,"l":8438.3732095007,"c":8453.5784274329,"v":194477.3044700121,"t":1708221600}
+{"o":8453.5784274329,"h":8512.593490684,"l":8446.6444507206,"c":8506.8206203328,"v":151267.5434976493,"t":1708225200}
+{"o":8506.8206203328,"h":8566.5567867163,"l":8504.8467530463,"c":8553.1662147356,"v":165183.7765407788,"t":1708228800}
+{"o":8553.1662147356,"h":8606.0079624958,"l":8548.2278582162,"c":8593.0202171092,"v":147827.3825671864,"t":1708232400}
+{"o":8593.0202171092,"h":8599.9460445811,"l":8484.8176385989,"c":8520.8765962656,"v":150543.5227081439,"t":1708236000}
+{"o":8520.8765962656,"h":8601.8647854905,"l":8501.3938924094,"c":8571.7688500988,"v":153689.8421622009,"t":1708239600}
+{"o":8571.7688500988,"h":8586.4238797602,"l":8542.5240879034,"c":8578.7872011635,"v":117049.0765955838,"t":1708243200}
+{"o":8578.7872011635,"h":8706.5328220022,"l":8576.2182806462,"c":8701.2709946169,"v":194197.6329224814,"t":1708246800}
+{"o":8701.2709946169,"h":8873.9640690605,"l":8697.8558408084,"c":8746.7300036588,"v":331539.6513790801,"t":1708250400}
+{"o":8746.7300036588,"h":8922.9685466221,"l":8716.3169608067,"c":8893.4448532276,"v":147969.2385363639,"t":1708254000}
+{"o":8893.4448532276,"h":8914.8339773828,"l":8804.363695895,"c":8813.3385284956,"v":168307.6986711358,"t":1708257600}
+{"o":8813.3385284956,"h":8860.5719721728,"l":8811.2678493517,"c":8846.9207247107,"v":168380.3621890369,"t":1708261200}
+{"o":8846.9207247107,"h":8945.6204802359,"l":8846.7680665618,"c":8917.810294539,"v":210257.9258673961,"t":1708264800}
+{"o":8917.810294539,"h":8939.5024108942,"l":8892.543713934,"c":8932.7811038968,"v":216325.0010709511,"t":1708268400}
+{"o":8932.7811038968,"h":9002.1454137076,"l":8885.1890564759,"c":8959.5653718393,"v":288967.9157858267,"t":1708272000}
+{"o":8959.5653718393,"h":9072.7618324057,"l":8958.323240344,"c":9009.7982674412,"v":320187.9865119433,"t":1708275600}
+{"o":9009.7982674412,"h":9036.4592878317,"l":8959.5196669453,"c":9024.414989001,"v":213393.3383472781,"t":1708279200}
+{"o":9024.414989001,"h":9034.4656517083,"l":8949.3355094992,"c":8968.7882441032,"v":209193.8394885375,"t":1708282800}
+{"o":8968.7882441032,"h":9001.954856184,"l":8900.1655681452,"c":8943.2572150983,"v":205060.9574170759,"t":1708286400}
+{"o":8943.2572150983,"h":9018.4407846364,"l":8941.1561887518,"c":8988.94753466,"v":186563.8035661403,"t":1708290000}
+{"o":8988.94753466,"h":9035.6303332957,"l":8935.6342813004,"c":8970.3378131153,"v":248196.2607729377,"t":1708293600}
+{"o":8970.3378131153,"h":9000.7894959076,"l":8908.8794894779,"c":8926.9448051394,"v":201931.7198449668,"t":1708297200}
+{"o":8926.9448051394,"h":8978.0033732389,"l":8911.56588876,"c":8935.3868583374,"v":223960.7980698711,"t":1708300800}
+{"o":8935.3868583374,"h":8937.1531626245,"l":8884.209653256,"c":8924.4283834265,"v":242280.7002390974,"t":1708304400}
+{"o":8924.4283834265,"h":8941.666821529,"l":8872.5916445699,"c":8914.4891986995,"v":215877.5034252408,"t":1708308000}
+{"o":8914.4891986995,"h":8923.8827049987,"l":8846.1456379558,"c":8881.6402259737,"v":194978.1766094565,"t":1708311600}
+{"o":8881.6402259737,"h":8924.3028455142,"l":8858.2774312059,"c":8905.2483043161,"v":178190.2472534077,"t":1708315200}
+{"o":8905.2483043161,"h":8908.5550430669,"l":8841.1522972929,"c":8891.1838637727,"v":176258.0898237225,"t":1708318800}
+{"o":8891.1838637727,"h":8990.1336846453,"l":8886.0821695308,"c":8941.9856811271,"v":249521.2755886441,"t":1708322400}
+{"o":8941.9856811271,"h":9036.5015376483,"l":8926.0966334161,"c":9007.2908226677,"v":170674.8955464405,"t":1708326000}
+{"o":9007.2908226677,"h":9015.3890852784,"l":8876.6758012195,"c":8884.304048517,"v":220655.1736421426,"t":1708329600}
+{"o":8884.304048517,"h":8944.3479415677,"l":8883.4304059162,"c":8895.4201817481,"v":165954.6499409663,"t":1708333200}
+{"o":8895.4201817481,"h":8923.7497994043,"l":8820.4715063512,"c":8902.5942292695,"v":204789.0967743145,"t":1708336800}
+{"o":8902.5942292695,"h":8981.5175203566,"l":8897.3649279541,"c":8963.4166451692,"v":164244.5316866687,"t":1708340400}
+{"o":8963.4166451692,"h":8968.1947688487,"l":8898.2471443078,"c":8899.5680167704,"v":181564.5542062366,"t":1708344000}
+{"o":8899.5680167704,"h":9122.4775806215,"l":8888.3814177995,"c":8987.1654114618,"v":458373.2464516456,"t":1708347600}
+{"o":8987.1654114618,"h":9012.1608556616,"l":8927.0316210197,"c":9002.2673383775,"v":291691.3765924367,"t":1708351200}
+{"o":9002.2673383775,"h":9135.6387013843,"l":8992.6539417242,"c":9041.9087040267,"v":346897.9011129418,"t":1708354800}
+{"o":9041.9087040267,"h":9077.5254580764,"l":8936.1038855608,"c":8959.4339165531,"v":293314.9629987158,"t":1708358400}
+{"o":8959.4339165531,"h":9037.0438323223,"l":8537.2827641355,"c":8548.4541486108,"v":287529.2026484085,"t":1708362000}
+{"o":8548.4541486108,"h":8566.6781658092,"l":8501.1566242228,"c":8508.2964819519,"v":193671.3938799533,"t":1708365600}
+{"o":8508.2964819519,"h":8531.2774444708,"l":8471.9486344585,"c":8505.856630794,"v":170331.8872321271,"t":1708369200}
+{"o":8505.856630794,"h":8545.0507455773,"l":8478.6789934584,"c":8517.6904386476,"v":181240.7760976932,"t":1708372800}
+{"o":8517.6904386476,"h":8575.7378466068,"l":8511.3097758717,"c":8569.3474397957,"v":177674.4748602793,"t":1708376400}
+{"o":8569.3474397957,"h":8588.1388318705,"l":8501.44826435,"c":8517.1938790959,"v":210624.304938192,"t":1708380000}
+{"o":8517.1938790959,"h":8532.2712159888,"l":8443.5060152369,"c":8475.8630979386,"v":167795.877742441,"t":1708383600}
+{"o":8475.8630979386,"h":8519.650099439,"l":8409.2205179158,"c":8413.9054121155,"v":250920.6020717403,"t":1708387200}
+{"o":8413.9054121155,"h":8440.2209358468,"l":8294.904838609,"c":8339.5293396734,"v":319804.69927128,"t":1708390800}
+{"o":8339.5293396734,"h":8386.3942558423,"l":8328.2655810864,"c":8375.2812747632,"v":179820.5531462808,"t":1708394400}
+{"o":8375.2812747632,"h":8387.239779557,"l":8316.1405734879,"c":8320.2262255639,"v":254611.5079290002,"t":1708398000}
+{"o":8320.2262255639,"h":8388.3734141055,"l":8286.4976019046,"c":8386.8376468079,"v":170821.7942681311,"t":1708401600}
+{"o":8386.8376468079,"h":8421.3208499377,"l":8378.6002769403,"c":8415.6460769998,"v":146538.9874992307,"t":1708405200}
+{"o":8415.6460769998,"h":8436.1219535258,"l":8394.5331455817,"c":8417.1064421445,"v":159428.7856782772,"t":1708408800}
+{"o":8417.1064421445,"h":8420.696910516,"l":8297.9041685333,"c":8312.5727356905,"v":192451.0543695457,"t":1708412400}
+{"o":8312.5727356905,"h":8323.7710097717,"l":8163.4591335409,"c":8302.5009773142,"v":192131.6705741267,"t":1708416000}
+{"o":8302.5009773142,"h":8316.7960523292,"l":8203.9186119676,"c":8282.2184341267,"v":216401.9566658125,"t":1708419600}
+{"o":8282.2184341267,"h":8361.5483031994,"l":8273.0371723919,"c":8357.5722782153,"v":159664.0744007459,"t":1708423200}
+{"o":8357.5722782153,"h":8415.9292974833,"l":8332.584097391,"c":8387.3007618706,"v":175634.7989293399,"t":1708426800}
+{"o":8387.3007618706,"h":8411.4398127234,"l":8289.4707794815,"c":8291.4047655327,"v":193650.1977959603,"t":1708430400}
+{"o":8291.4047655327,"h":8412.184512008,"l":8271.6513834803,"c":8403.5021211987,"v":302425.7868095743,"t":1708434000}
+{"o":8403.5021211987,"h":8409.3614978725,"l":8083.8090522148,"c":8186.7986925955,"v":642691.935273968,"t":1708437600}
+{"o":8186.7986925955,"h":8194.4327025564,"l":7949.7214816556,"c":8096.8300710944,"v":668910.1595912236,"t":1708441200}
+{"o":8096.8300710944,"h":8175.2300681285,"l":8032.5258449142,"c":8052.3080369096,"v":375363.2193373805,"t":1708444800}
+{"o":8052.3080369096,"h":8072.8110226385,"l":7966.1868341984,"c":8013.8370445707,"v":379440.4581225974,"t":1708448400}
+{"o":8013.8370445707,"h":8605.8626364166,"l":7990.764936953,"c":8572.091433498,"v":237991.5655697228,"t":1708452000}
+{"o":8572.091433498,"h":8662.5931896411,"l":8543.7195517265,"c":8659.6315564051,"v":256192.8427332013,"t":1708455600}
+{"o":8659.6315564051,"h":8680.8629441789,"l":8611.2414837308,"c":8678.8208688627,"v":230701.4642415063,"t":1708459200}
+{"o":8678.8208688627,"h":8702.5918641965,"l":8648.637848269,"c":8671.2876955049,"v":180138.4187370546,"t":1708462800}
+{"o":8671.2876955049,"h":8799.8048463486,"l":8669.5344278664,"c":8784.6852291957,"v":228197.2395782611,"t":1708466400}
+{"o":8784.6852291957,"h":8851.4523367611,"l":8738.4202486617,"c":8741.049169676,"v":195930.2986183431,"t":1708470000}
+{"o":8741.049169676,"h":8747.5462681193,"l":8652.0809170454,"c":8669.4928892669,"v":168491.0704675903,"t":1708473600}
+{"o":8669.4928892669,"h":8734.9310183233,"l":8633.2647618641,"c":8643.615172247,"v":235324.4672670471,"t":1708477200}
+{"o":8643.615172247,"h":8660.0229841791,"l":8587.7376640355,"c":8613.8025711036,"v":217554.309591673,"t":1708480800}
+{"o":8613.8025711036,"h":8649.9108354197,"l":8593.3739399329,"c":8602.779362917,"v":171445.9760253383,"t":1708484400}
+{"o":8602.779362917,"h":8635.5664765877,"l":8562.2383164925,"c":8583.4303756319,"v":145118.9399135033,"t":1708488000}
+{"o":8583.4303756319,"h":8629.4641772472,"l":8563.3849287293,"c":8584.7923959042,"v":131375.5215944763,"t":1708491600}
+{"o":8584.7923959042,"h":8623.1513641501,"l":8498.1270553334,"c":8531.9101508254,"v":203750.5748010629,"t":1708495200}
+{"o":8531.9101508254,"h":8532.9590870457,"l":8429.5650994348,"c":8460.0955094399,"v":227287.8638199923,"t":1708498800}
+{"o":8460.0955094399,"h":8519.6720385492,"l":8446.8730624703,"c":8483.3696950199,"v":212539.7538874119,"t":1708502400}
+{"o":8483.3696950199,"h":8491.6368785093,"l":8296.4695099956,"c":8318.7458343231,"v":317657.1353462069,"t":1708506000}
+{"o":8318.7458343231,"h":8377.7526288309,"l":8259.1941003514,"c":8351.2462363039,"v":292266.4298395853,"t":1708509600}
+{"o":8351.2462363039,"h":8764.9315227927,"l":8255.9431087907,"c":8668.428372566,"v":199855.6467068885,"t":1708513200}
+{"o":8668.428372566,"h":8772.1852608089,"l":8593.0028048354,"c":8750.3180729546,"v":340504.7660286364,"t":1708516800}
+{"o":8750.3180729546,"h":8803.3363815262,"l":8662.6116721745,"c":8705.4961983757,"v":249735.2208644535,"t":1708520400}
+{"o":8705.4961983757,"h":8710.1277415048,"l":8525.2846007403,"c":8590.6911180086,"v":397675.7447628126,"t":1708524000}
+{"o":8590.6911180086,"h":8773.7648036555,"l":8560.3348246873,"c":8760.711862283,"v":325673.0159343675,"t":1708527600}
+{"o":8760.711862283,"h":8816.8139735576,"l":8686.3876834327,"c":8772.5442043338,"v":292988.4867585582,"t":1708531200}
+{"o":8772.5442043338,"h":8792.7984478917,"l":8605.1957566855,"c":8611.6511742654,"v":302394.6521143846,"t":1708534800}
+{"o":8611.6511742654,"h":8617.5374618336,"l":8433.5956938376,"c":8532.5202714536,"v":394202.6055655577,"t":1708538400}
+{"o":8532.5202714536,"h":8615.0943799774,"l":8498.4867211586,"c":8607.7653519709,"v":237264.3700265645,"t":1708542000}
+{"o":8607.7653519709,"h":8621.2808053887,"l":8555.9274473327,"c":8573.5098147918,"v":183676.1981451185,"t":1708545600}
+{"o":8573.5098147918,"h":8830.6646597907,"l":8559.8795713251,"c":8827.7424292911,"v":390502.4118727301,"t":1708549200}
+{"o":8827.7424292911,"h":8881.0750092614,"l":8782.2490166323,"c":8824.8259064799,"v":314710.2873918093,"t":1708552800}
+{"o":8824.8259064799,"h":8918.9576648697,"l":8797.5435197639,"c":8866.0732070172,"v":268641.612739049,"t":1708556400}
+{"o":8866.0732070172,"h":8866.7237977973,"l":8751.6745394647,"c":8757.9157989778,"v":232562.0438786077,"t":1708560000}
+{"o":8757.9157989778,"h":8785.0067899441,"l":8611.9557524029,"c":8625.3373697555,"v":220995.9621307349,"t":1708563600}
+{"o":8625.3373697555,"h":8712.4966343022,"l":8612.8033947712,"c":8672.9886436107,"v":226800.9357276424,"t":1708567200}
+{"o":8672.9886436107,"h":8763.0186593093,"l":8650.806578647,"c":8737.1385021198,"v":199393.8087479315,"t":1708570800}
+{"o":8737.1385021198,"h":8774.6022167973,"l":8708.7092746447,"c":8719.6642737364,"v":174316.3170985498,"t":1708574400}
+{"o":8719.6642737364,"h":8786.6140919943,"l":8709.8956243903,"c":8754.9977890732,"v":169433.0716046982,"t":1708578000}
+{"o":8754.9977890732,"h":8891.0923462286,"l":8748.3209565635,"c":8842.8270662749,"v":188381.9879959364,"t":1708581600}
+{"o":8842.8270662749,"h":8870.0570861317,"l":8759.8546626321,"c":8862.4502991913,"v":252635.2824481511,"t":1708585200}
+{"o":8862.4502991913,"h":8946.2757886874,"l":8843.349374045,"c":8918.584959286,"v":227881.6985656189,"t":1708588800}
+{"o":8918.584959286,"h":9022.2833132842,"l":8898.8018596711,"c":9000.2936475035,"v":229423.790412674,"t":1708592400}
+{"o":9000.2936475035,"h":9032.5226491548,"l":8907.8428558338,"c":8963.7985197589,"v":217345.2919398454,"t":1708596000}
+{"o":8963.7985197589,"h":8971.3219216465,"l":8887.5473710022,"c":8927.3486241318,"v":189025.5237680524,"t":1708599600}
+{"o":8927.3486241318,"h":8954.2153079121,"l":8835.4357345047,"c":8865.4431857017,"v":186344.6397995031,"t":1708603200}
+{"o":8865.4431857017,"h":8873.1917400551,"l":8700.9472847015,"c":8761.0909293968,"v":272976.6689789442,"t":1708606800}
+{"o":8761.0909293968,"h":8836.4394318796,"l":8741.0342660958,"c":8826.2116934596,"v":241251.2576404808,"t":1708610400}
+{"o":8826.2116934596,"h":8931.7213987372,"l":8802.1659255882,"c":8888.4651154047,"v":256656.6997916426,"t":1708614000}
+{"o":8888.4651154047,"h":8893.6044961519,"l":8744.44764228,"c":8774.0568804977,"v":243815.6967719893,"t":1708617600}
+{"o":8774.0568804977,"h":8823.7402793681,"l":8768.1731146996,"c":8788.9235254534,"v":217330.779742241,"t":1708621200}
+{"o":8788.9235254534,"h":8851.8720323636,"l":8741.4452670263,"c":8831.624732072,"v":204179.0067484131,"t":1708624800}
+{"o":8831.624732072,"h":8833.4579051889,"l":8715.5688309095,"c":8733.8853071904,"v":203644.7887044636,"t":1708628400}
+{"o":8733.8853071904,"h":8879.0938206709,"l":8722.982039122,"c":8872.7676642444,"v":331687.940925605,"t":1708632000}
+{"o":8872.7676642444,"h":8874.6455142401,"l":8709.3011245989,"c":8738.3866063634,"v":219765.0169952878,"t":1708635600}
+{"o":8738.3866063634,"h":8774.7995575326,"l":8631.5445864089,"c":8686.2802650393,"v":224027.2422018646,"t":1708639200}
+{"o":8686.2802650393,"h":8697.5312239259,"l":8562.6240088643,"c":8577.8123804785,"v":203855.9287801867,"t":1708642800}
+{"o":8577.8123804785,"h":8649.6709522662,"l":8570.4083558247,"c":8647.7139323162,"v":202825.2877872706,"t":1708646400}
+{"o":8647.7139323162,"h":8671.5409050943,"l":8600.1411376281,"c":8604.7912264263,"v":198759.6832459314,"t":1708650000}
+{"o":8604.7912264263,"h":8662.7916683314,"l":8534.6417496139,"c":8555.2311126125,"v":238846.5454968448,"t":1708653600}
+{"o":8555.2311126125,"h":8587.6410006078,"l":8517.8070422357,"c":8586.0260608483,"v":250088.9486259188,"t":1708657200}
+{"o":8586.0260608483,"h":8638.3435014696,"l":8550.7956269921,"c":8634.0669088342,"v":191268.6790447475,"t":1708660800}
+{"o":8634.0669088342,"h":8658.8991040674,"l":8605.625994865,"c":8646.9529446872,"v":144951.2095638016,"t":1708664400}
+{"o":8646.9529446872,"h":8698.181428702,"l":8640.5960652186,"c":8681.1921222596,"v":139968.377676365,"t":1708668000}
+{"o":8681.1921222596,"h":8691.6989736073,"l":8571.8548914715,"c":8600.8686789286,"v":161024.3879580312,"t":1708671600}
+{"o":8600.8686789286,"h":8668.8963959087,"l":8540.6269107384,"c":8582.9906767849,"v":218190.6648335176,"t":1708675200}
+{"o":8582.9906767849,"h":8636.5841756678,"l":8554.3090307465,"c":8633.8818009931,"v":210730.5932349964,"t":1708678800}
+{"o":8633.8818009931,"h":8660.5598721131,"l":8601.8072133126,"c":8654.710991265,"v":153871.9923522074,"t":1708682400}
+{"o":8654.710991265,"h":8689.9925837526,"l":8637.6645769791,"c":8660.2120300459,"v":142783.243704633,"t":1708686000}
+{"o":8660.2120300459,"h":8942.0397249279,"l":8530.9017191031,"c":8811.2951543455,"v":199449.3386663441,"t":1708689600}
+{"o":8811.2951543455,"h":8900.3100470656,"l":8796.9847351763,"c":8893.8539278798,"v":256748.1957107527,"t":1708693200}
+{"o":8893.8539278798,"h":8957.485450923,"l":8813.3344494665,"c":8904.7660525434,"v":407192.834728901,"t":1708696800}
+{"o":8904.7660525434,"h":8905.1405152729,"l":8719.3504808585,"c":8736.8964809405,"v":528281.3461818647,"t":1708700400}
+{"o":8736.8964809405,"h":8768.5999577379,"l":8597.7954325439,"c":8743.5599265444,"v":539884.4124676911,"t":1708704000}
+{"o":8743.5599265444,"h":8844.7519315808,"l":8733.2094492591,"c":8842.8364626997,"v":230006.6536637312,"t":1708707600}
+{"o":8842.8364626997,"h":8844.3095724065,"l":8775.1612866979,"c":8828.2863065516,"v":189983.4451809138,"t":1708711200}
+{"o":8828.2863065516,"h":8852.5968628087,"l":8791.7044409836,"c":8827.1667894445,"v":190218.9414520643,"t":1708714800}
+{"o":8827.1667894445,"h":8857.0776464936,"l":8788.2416662863,"c":8838.8135452415,"v":182175.0682738464,"t":1708718400}
+{"o":8838.8135452415,"h":8854.0520699703,"l":8785.8025724392,"c":8799.9098725942,"v":196088.0403262976,"t":1708722000}
+{"o":8799.9098725942,"h":8822.2605329502,"l":8684.7733946164,"c":8692.2672564488,"v":301423.7754402267,"t":1708725600}
+{"o":8692.2672564488,"h":8728.8300585542,"l":8606.7431925056,"c":8694.5084238795,"v":293431.9252752727,"t":1708729200}
+{"o":8694.5084238795,"h":8775.4581560468,"l":8655.1497001294,"c":8755.6566593568,"v":272089.9036488202,"t":1708732800}
+{"o":8755.6566593568,"h":8757.3757510535,"l":8575.3514839079,"c":8596.1433684581,"v":351472.5390198523,"t":1708736400}
+{"o":8596.1433684581,"h":8695.025033546,"l":8577.624525544,"c":8678.5180573859,"v":215272.8151774952,"t":1708740000}
+{"o":8678.5180573859,"h":8744.3572353213,"l":8655.9980426917,"c":8725.5612972006,"v":140750.842913151,"t":1708743600}
+{"o":8725.5612972006,"h":8817.8095310996,"l":8720.8193489496,"c":8801.9904401898,"v":149250.1265489711,"t":1708747200}
+{"o":8801.9904401898,"h":8828.1697191309,"l":8761.6991131158,"c":8818.7748577626,"v":142690.1458984731,"t":1708750800}
+{"o":8818.7748577626,"h":8841.8504792778,"l":8793.0402041614,"c":8825.2840122065,"v":182266.7347136299,"t":1708754400}
+{"o":8825.2840122065,"h":8903.9391043101,"l":8806.0129993917,"c":8899.2105216108,"v":172573.6166081406,"t":1708758000}
+{"o":8899.2105216108,"h":8917.998492014,"l":8735.4600990173,"c":8745.8585800153,"v":157882.0109942938,"t":1708761600}
+{"o":8745.8585800153,"h":8837.3623786111,"l":8734.6192524263,"c":8815.5303892479,"v":175281.0333490815,"t":1708765200}
+{"o":8815.5303892479,"h":8842.3995446983,"l":8782.3602785654,"c":8797.2304159115,"v":130260.6377824274,"t":1708768800}
+{"o":8797.2304159115,"h":8811.7425652169,"l":8762.6956289948,"c":8786.110094622,"v":126408.8891989685,"t":1708772400}
+{"o":8786.110094622,"h":8822.1166874451,"l":8750.3087227504,"c":8797.5906477373,"v":150064.9808681838,"t":1708776000}
+{"o":8797.5906477373,"h":8824.4122295603,"l":8777.4585124504,"c":8799.7713980977,"v":166932.7653812084,"t":1708779600}
+{"o":8799.7713980977,"h":8810.3209657724,"l":8756.5748137518,"c":8788.5117828943,"v":155607.0024364399,"t":1708783200}
+{"o":8788.5117828943,"h":8814.5046122749,"l":8769.036895091,"c":8771.3915937132,"v":187531.4657228388,"t":1708786800}
+{"o":8771.3915937132,"h":8834.991286244,"l":8767.7126897569,"c":8820.6665532242,"v":179847.4049954723,"t":1708790400}
+{"o":8820.6665532242,"h":8933.557188045,"l":8812.4425686628,"c":8900.9710841244,"v":254847.7664798708,"t":1708794000}
+{"o":8900.9710841244,"h":8937.6074784716,"l":8875.6174116302,"c":8891.7400118455,"v":227020.4850085249,"t":1708797600}
+{"o":8891.7400118455,"h":8960.2861378717,"l":8881.9245418376,"c":8952.9277479967,"v":167508.6196572195,"t":1708801200}
+{"o":8952.9277479967,"h":8985.2268915117,"l":8923.2758678691,"c":8953.0193845221,"v":214435.9628527244,"t":1708804800}
+{"o":8953.0193845221,"h":8996.125705873,"l":8929.8017000453,"c":8986.7962515103,"v":210163.5954870967,"t":1708808400}
+{"o":8986.7962515103,"h":9014.357524071,"l":8946.7510186731,"c":8958.418260429,"v":170855.9727602348,"t":1708812000}
+{"o":8958.418260429,"h":8981.738368122,"l":8937.9103927563,"c":8950.7569783036,"v":220098.8003921502,"t":1708815600}
+{"o":8950.7569783036,"h":8957.3375221132,"l":8896.7737419003,"c":8923.383664667,"v":157834.7419675255,"t":1708819200}
+{"o":8923.383664667,"h":8947.0258406604,"l":8881.2508422896,"c":8926.1337895169,"v":160636.9272320669,"t":1708822800}
+{"o":8926.1337895169,"h":8987.1759854749,"l":8868.0334450599,"c":8889.2133846822,"v":220726.0647159237,"t":1708826400}
+{"o":8889.2133846822,"h":8899.9504222274,"l":8793.8565526095,"c":8893.8793870993,"v":174590.1087794315,"t":1708830000}
+{"o":8893.8793870993,"h":8899.4678264332,"l":8844.7366340925,"c":8879.1114938992,"v":155317.8073994479,"t":1708833600}
+{"o":8879.1114938992,"h":8901.5703580669,"l":8841.3194026332,"c":8889.4761708983,"v":112473.9407244328,"t":1708837200}
+{"o":8889.4761708983,"h":8921.8672194941,"l":8861.9769712563,"c":8878.5114297146,"v":139894.4237778158,"t":1708840800}
+{"o":8878.5114297146,"h":8890.6919562459,"l":8838.5513552833,"c":8862.900780882,"v":132292.6826329316,"t":1708844400}
+{"o":8862.900780882,"h":8869.7707721537,"l":8809.5431712997,"c":8815.4692942011,"v":157348.2448510217,"t":1708848000}
+{"o":8815.4692942011,"h":8837.7418605358,"l":8792.3401891646,"c":8812.1888089317,"v":116112.9885826925,"t":1708851600}
+{"o":8812.1888089317,"h":8826.3352738369,"l":8780.5833055836,"c":8811.1401372716,"v":112294.4648138743,"t":1708855200}
+{"o":8811.1401372716,"h":8852.6642290961,"l":8792.3425917024,"c":8843.2370704257,"v":116085.2562373642,"t":1708858800}
+{"o":8843.2370704257,"h":8868.710748057,"l":8798.7986290242,"c":8861.0150963292,"v":147222.8923073631,"t":1708862400}
+{"o":8861.0150963292,"h":8872.8798419339,"l":8662.0463415298,"c":8673.4683594231,"v":180397.3979655663,"t":1708866000}
+{"o":8673.4683594231,"h":8756.0560416828,"l":8665.5249047234,"c":8745.8560474592,"v":245786.323914668,"t":1708869600}
+{"o":8745.8560474592,"h":8772.9405067996,"l":8662.0032381344,"c":8688.792621441,"v":213653.7527303075,"t":1708873200}
+{"o":8688.792621441,"h":8726.1309421155,"l":8641.0126795103,"c":8678.4688353073,"v":232079.8369701794,"t":1708876800}
+{"o":8678.4688353073,"h":8742.2694272194,"l":8669.571481471,"c":8737.904208668,"v":217462.4860677387,"t":1708880400}
+{"o":8737.904208668,"h":8743.2245875103,"l":8688.6460223694,"c":8718.7625105597,"v":177812.5444711848,"t":1708884000}
+{"o":8718.7625105597,"h":8765.2623155007,"l":8699.5907941717,"c":8738.892914738,"v":197880.9073888867,"t":1708887600}
+{"o":8738.892914738,"h":8826.0472281142,"l":8734.5778534854,"c":8759.6990354384,"v":309851.4177801767,"t":1708891200}
+{"o":8759.6990354384,"h":8780.2049219085,"l":8720.1643557664,"c":8744.6161507908,"v":224415.9168117672,"t":1708894800}
+{"o":8744.6161507908,"h":8786.2840388231,"l":8710.7296397978,"c":8750.9149701245,"v":250328.2939221835,"t":1708898400}
+{"o":8750.9149701245,"h":8762.9539381316,"l":8713.4983472076,"c":8746.7977718985,"v":164997.24386685,"t":1708902000}
+{"o":8746.7977718985,"h":8790.1433299611,"l":8716.9566822059,"c":8786.9704695208,"v":209257.2242076798,"t":1708905600}
+{"o":8786.9704695208,"h":8849.6408070944,"l":8678.6620266714,"c":8740.6042332555,"v":265944.1156825843,"t":1708909200}
+{"o":8740.6042332555,"h":8750.295419236,"l":8668.4184427844,"c":8669.4872354126,"v":189190.510771946,"t":1708912800}
+{"o":8669.4872354126,"h":8746.8462965454,"l":8642.6075698684,"c":8744.5129722147,"v":208735.8292654832,"t":1708916400}
+{"o":8744.5129722147,"h":8760.8206765292,"l":8700.5189722126,"c":8720.4718533154,"v":185367.8642578195,"t":1708920000}
+{"o":8720.4718533154,"h":8797.3140966732,"l":8710.4760695789,"c":8788.3810194107,"v":186434.5381801813,"t":1708923600}
+{"o":8788.3810194107,"h":8808.8531843877,"l":8768.0927301953,"c":8805.8482045549,"v":167664.9948760219,"t":1708927200}
+{"o":8805.8482045549,"h":8812.5541495871,"l":8720.149427045,"c":8729.9862235692,"v":172409.8574366354,"t":1708930800}
+{"o":8729.9862235692,"h":8803.4970464756,"l":8721.4285941445,"c":8754.2520296946,"v":178096.2068802742,"t":1708934400}
+{"o":8754.2520296946,"h":8791.9250078946,"l":8565.2934129345,"c":8578.7331451949,"v":368836.1655823427,"t":1708938000}
+{"o":8578.7331451949,"h":8650.0525314727,"l":8572.8847669359,"c":8606.9390917973,"v":217417.0467984704,"t":1708941600}
+{"o":8606.9390917973,"h":8613.7731294959,"l":8504.8288781223,"c":8535.2696993594,"v":263996.2517445374,"t":1708945200}
+{"o":8535.2696993594,"h":8578.7897755734,"l":8477.8274385996,"c":8570.1051979573,"v":266606.7399085468,"t":1708948800}
+{"o":8570.1051979573,"h":8633.2885830973,"l":8531.9859933985,"c":8584.5495586868,"v":313531.4465190204,"t":1708952400}
+{"o":8584.5495586868,"h":8755.6266296363,"l":8580.195180307,"c":8751.0215410872,"v":250096.4706465011,"t":1708956000}
+{"o":8751.0215410872,"h":8879.4177413604,"l":8717.0090042575,"c":8874.9703284759,"v":496788.6425370993,"t":1708959600}
+{"o":8874.9703284759,"h":9054.9619282285,"l":8840.5178578154,"c":9037.5540121454,"v":508099.5160042478,"t":1708963200}
+{"o":9037.5540121454,"h":9282.5140497893,"l":9031.0573360675,"c":9266.7482086439,"v":479151.0037926284,"t":1708966800}
+{"o":9266.7482086439,"h":9322.0997044611,"l":9198.2117830502,"c":9241.1195610839,"v":522776.2221273804,"t":1708970400}
+{"o":9241.1195610839,"h":9297.1911326837,"l":9164.7975858425,"c":9279.0700146135,"v":440818.2982660409,"t":1708974000}
+{"o":9279.0700146135,"h":9337.8392310261,"l":9184.1305039294,"c":9232.8808482404,"v":429282.1879470152,"t":1708977600}
+{"o":9232.8808482404,"h":9237.8634638437,"l":9169.7554134486,"c":9214.0071058203,"v":271315.7595466936,"t":1708981200}
+{"o":9214.0071058203,"h":9369.0514623227,"l":9204.3019100217,"c":9280.2053100267,"v":362157.7340358227,"t":1708984800}
+{"o":9280.2053100267,"h":9323.4470850283,"l":9252.8407982982,"c":9295.9055525151,"v":259223.1771760684,"t":1708988400}
+{"o":9295.9055525151,"h":9386.9766859122,"l":9233.6701077358,"c":9366.4172019366,"v":355004.7831364438,"t":1708992000}
+{"o":9366.4172019366,"h":9495.0314564495,"l":9349.543057443,"c":9364.7648846247,"v":520320.330217295,"t":1708995600}
+{"o":9364.7648846247,"h":9463.8894820896,"l":9290.6122783943,"c":9404.8861184306,"v":698839.1945740271,"t":1708999200}
+{"o":9404.8861184306,"h":9483.8195037683,"l":9313.5390466459,"c":9318.8680615784,"v":475921.4181819215,"t":1709002800}
+{"o":9318.8680615784,"h":9351.521114271,"l":9231.0309540709,"c":9244.3876906889,"v":470229.4805541687,"t":1709006400}
+{"o":9244.3876906889,"h":9334.8919837972,"l":9230.3689382995,"c":9323.536627997,"v":278098.2722186363,"t":1709010000}
+{"o":9323.536627997,"h":9420.9140205652,"l":9321.7071768058,"c":9409.9132558704,"v":282652.2430998138,"t":1709013600}
+{"o":9409.9132558704,"h":9423.9189562865,"l":9316.8215337982,"c":9338.8521812766,"v":278526.7805666091,"t":1709017200}
+{"o":9338.8521812766,"h":9450.112346311,"l":9336.8705836687,"c":9392.7892958838,"v":229837.8705577406,"t":1709020800}
+{"o":9392.7892958838,"h":9442.1662931938,"l":9381.4182080399,"c":9418.0782858928,"v":284207.6678047567,"t":1709024400}
+{"o":9418.0782858928,"h":9481.112112662,"l":9378.4652532297,"c":9457.3878010896,"v":262506.6417692588,"t":1709028000}
+{"o":9457.3878010896,"h":9464.868367515,"l":9351.3184817059,"c":9425.8582192519,"v":275118.8852578119,"t":1709031600}
+{"o":9425.8582192519,"h":9454.5882553192,"l":9307.5126967001,"c":9308.0525667718,"v":347404.0628131284,"t":1709035200}
+{"o":9308.0525667718,"h":9351.4154588066,"l":9231.078903415,"c":9327.3296993541,"v":382958.2418454607,"t":1709038800}
+{"o":9327.3296993541,"h":9337.7738548531,"l":9178.1156760513,"c":9235.0627209,"v":418653.4721217006,"t":1709042400}
+{"o":9235.0627209,"h":9261.6911639964,"l":8990.7715948011,"c":9030.8609505033,"v":607850.2139237627,"t":1709046000}
+{"o":9030.8609505033,"h":9111.8721134913,"l":8898.7303185045,"c":9036.740597043,"v":562758.2136653895,"t":1709049600}
+{"o":9036.740597043,"h":9088.8173856224,"l":9010.4619464776,"c":9062.8913919958,"v":395161.3815253659,"t":1709053200}
+{"o":9062.8913919958,"h":9107.392685757,"l":9041.0735508707,"c":9068.21361698,"v":274109.9644292843,"t":1709056800}
+{"o":9068.21361698,"h":9170.8644776581,"l":8482.5450663642,"c":8612.7775553659,"v":489848.5133573385,"t":1709060400}
+{"o":8612.7775553659,"h":8648.8810040737,"l":8550.2420072766,"c":8646.4103860632,"v":356620.6739051917,"t":1709064000}
+{"o":8646.4103860632,"h":8692.5317440874,"l":8610.6324428968,"c":8658.2534966122,"v":276566.206173442,"t":1709067600}
+{"o":8658.2534966122,"h":8685.8053681088,"l":8607.1541870006,"c":8620.0816486068,"v":245078.6082270478,"t":1709071200}
+{"o":8620.0816486068,"h":8632.620732671,"l":8566.9743514873,"c":8613.3432882753,"v":206034.9131368959,"t":1709074800}
+{"o":8613.3432882753,"h":8712.7755669885,"l":8580.0591997462,"c":8633.6139706064,"v":321957.9958710076,"t":1709078400}
+{"o":8633.6139706064,"h":8650.7305775828,"l":8531.0832535394,"c":8586.9580125382,"v":300759.4214628405,"t":1709082000}
+{"o":8586.9580125382,"h":8606.4072147696,"l":8561.5127826875,"c":8583.952403961,"v":276296.7976578685,"t":1709085600}
+{"o":8583.952403961,"h":8587.2738328237,"l":8527.5523257352,"c":8551.9490210778,"v":223036.4679903611,"t":1709089200}
+{"o":8551.9490210778,"h":8649.3576797694,"l":8548.3498358305,"c":8643.1126091711,"v":377859.1711617445,"t":1709092800}
+{"o":8643.1126091711,"h":8676.7909693808,"l":8626.8128908247,"c":8638.6355475562,"v":184987.1546255705,"t":1709096400}
+{"o":8638.6355475562,"h":8668.2587023052,"l":8613.0822177827,"c":8645.4248265798,"v":190811.4763576373,"t":1709100000}
+{"o":8645.4248265798,"h":8754.2658446537,"l":8634.7769578839,"c":8747.2918195263,"v":230529.9618434938,"t":1709103600}
+{"o":8747.2918195263,"h":8803.3309942788,"l":8681.5397277315,"c":8775.1674340207,"v":444246.4239166141,"t":1709107200}
+{"o":8775.1674340207,"h":8902.5531017234,"l":8701.18789177,"c":8894.9092142927,"v":524007.7845462949,"t":1709110800}
+{"o":8894.9092142927,"h":9087.6735174113,"l":8824.7718733456,"c":9074.9747471318,"v":654840.3009942566,"t":1709114400}
+{"o":9074.9747471318,"h":9133.106508358,"l":8775.158849889,"c":8857.3742547471,"v":691189.7966186897,"t":1709118000}
+{"o":8857.3742547471,"h":8939.3527440061,"l":8802.8230773854,"c":8850.6973814877,"v":552627.1558503046,"t":1709121600}
+{"o":8850.6973814877,"h":8996.1670561222,"l":8816.6155633828,"c":8974.8338100833,"v":688774.5307419454,"t":1709125200}
+{"o":8974.8338100833,"h":9002.4895461927,"l":8787.3016770429,"c":8895.1193875741,"v":708837.3746578627,"t":1709128800}
+{"o":8895.1193875741,"h":9001.7150742442,"l":8805.0718113375,"c":8984.9870582017,"v":607617.6247367291,"t":1709132400}
+{"o":8984.9870582017,"h":9263.3923941724,"l":8979.4939931368,"c":9235.5311741029,"v":857249.0272402132,"t":1709136000}
+{"o":9235.5311741029,"h":9295.15770782,"l":8692.6554935041,"c":9103.4337799406,"v":1357103.044786111,"t":1709139600}
+{"o":9103.4337799406,"h":9111.9966726139,"l":8637.7226957598,"c":8986.1344663311,"v":1164686.0689808107,"t":1709143200}
+{"o":8986.1344663311,"h":9056.0135931247,"l":8835.6996982724,"c":8849.9334750217,"v":624269.5495865402,"t":1709146800}
+{"o":8849.9334750217,"h":8956.4126864088,"l":8757.5685225418,"c":8913.7273606896,"v":537007.7395448119,"t":1709150400}
+{"o":8913.7273606896,"h":9239.9788244043,"l":8850.5845469484,"c":9219.387094471,"v":582292.7422399307,"t":1709154000}
+{"o":9219.387094471,"h":9358.4839965231,"l":9175.0428104868,"c":9203.923775089,"v":672135.6064498546,"t":1709157600}
+{"o":9203.923775089,"h":9461.2753280658,"l":9203.797815626,"c":9459.2894601368,"v":640648.3785294625,"t":1709161200}
+{"o":9459.2894601368,"h":9731.4286937001,"l":8682.6661432871,"c":9059.6713156684,"v":963193.405395944,"t":1709164800}
+{"o":9059.6713156684,"h":9184.623904865,"l":8943.5104918709,"c":9145.5854118819,"v":644352.6402363431,"t":1709168400}
+{"o":9145.5854118819,"h":9200.5465919066,"l":8975.5100490704,"c":8985.3066426392,"v":580657.2739499402,"t":1709172000}
+{"o":8985.3066426392,"h":9172.4799464787,"l":8947.565081542,"c":9133.0012869137,"v":525998.2869818704,"t":1709175600}
+{"o":9133.0012869137,"h":9217.8921424076,"l":9044.4129253321,"c":9088.2910140712,"v":472488.9540191619,"t":1709179200}
+{"o":9088.2910140712,"h":9298.6203110796,"l":9050.1355277213,"c":9164.2879065651,"v":528374.4918409657,"t":1709182800}
+{"o":9164.2879065651,"h":9242.6234160875,"l":9063.3630082332,"c":9132.1364435732,"v":462900.729974615,"t":1709186400}
+{"o":9132.1364435732,"h":9316.4293468108,"l":9035.9771359741,"c":9281.8455719157,"v":401337.0813565883,"t":1709190000}
+{"o":9281.8455719157,"h":9781.6105845333,"l":9258.003515861,"c":9729.2323332723,"v":763672.4837582876,"t":1709193600}
+{"o":9729.2323332723,"h":9826.1634465498,"l":9487.8895756879,"c":9542.3471033568,"v":548223.9718273976,"t":1709197200}
+{"o":9542.3471033568,"h":9552.2574090036,"l":9460.2909915856,"c":9520.9848678755,"v":382139.2254038145,"t":1709200800}
+{"o":9520.9848678755,"h":9672.1602277846,"l":9480.0856149611,"c":9553.7280001059,"v":402911.3908545178,"t":1709204400}
+{"o":9553.7280001059,"h":9657.8457569453,"l":9412.9012157608,"c":9552.3721775498,"v":477545.2479914916,"t":1709208000}
+{"o":9552.3721775498,"h":9911.4357439973,"l":9547.5554054826,"c":9821.317184725,"v":566619.9452585317,"t":1709211600}
+{"o":9821.317184725,"h":9959.3007147835,"l":9685.7216340962,"c":9735.2388841781,"v":726619.0250548775,"t":1709215200}
+{"o":9735.2388841781,"h":9813.5222677701,"l":9657.6276400604,"c":9788.1975118556,"v":499560.6842844874,"t":1709218800}
+{"o":9788.1975118556,"h":9840.1961858742,"l":9420.8103939309,"c":9656.0701944415,"v":674495.5063000483,"t":1709222400}
+{"o":9656.0701944415,"h":9758.7549258136,"l":9351.5709398605,"c":9498.6994725875,"v":730818.7440273195,"t":1709226000}
+{"o":9498.6994725875,"h":9594.3233322455,"l":9346.8492780761,"c":9438.2717201588,"v":559428.6222759432,"t":1709229600}
+{"o":9438.2717201588,"h":9644.8746962276,"l":9394.186881111,"c":9630.8524694977,"v":336399.5853232911,"t":1709233200}
+{"o":9630.8524694977,"h":9766.6638765504,"l":9618.6004725305,"c":9663.5351911087,"v":349239.3110493774,"t":1709236800}
+{"o":9663.5351911087,"h":9663.5351911087,"l":9233.8236209298,"c":9454.8547355064,"v":682608.2496109799,"t":1709240400}
+{"o":9454.8547355064,"h":9480.3573012024,"l":9080.0132476572,"c":9149.4103588201,"v":617358.7599791924,"t":1709244000}
+{"o":9149.4103588201,"h":9351.3805740488,"l":9145.8909184864,"c":9295.0485545192,"v":483356.3180485984,"t":1709247600}
+{"o":9295.0485545192,"h":9825.6124121466,"l":9295.0257744326,"c":9817.9870499744,"v":676940.3982774842,"t":1709251200}
+{"o":9817.9870499744,"h":10137.1289054647,"l":9724.3438903545,"c":10034.9689140375,"v":810946.3006317079,"t":1709254800}
+{"o":10034.9689140375,"h":10100.2206296939,"l":9784.8910964879,"c":9905.4833294163,"v":698516.8088882675,"t":1709258400}
+{"o":9905.4833294163,"h":10082.2951747264,"l":9081.2144879594,"c":9108.6501616324,"v":638207.251237153,"t":1709262000}
+{"o":9108.6501616324,"h":9350.2989787462,"l":9097.4308078963,"c":9344.0080401002,"v":577893.9614853954,"t":1709265600}
+{"o":9344.0080401002,"h":9377.5340732934,"l":9080.5369972003,"c":9114.2580705702,"v":442781.2958888909,"t":1709269200}
+{"o":9114.2580705702,"h":9192.4729121396,"l":9023.6916894304,"c":9072.9951056974,"v":345572.4669971509,"t":1709272800}
+{"o":9072.9951056974,"h":9127.6929377529,"l":8950.940536941,"c":8968.6189712379,"v":394792.1637760567,"t":1709276400}
+{"o":8968.6189712379,"h":9059.5893920008,"l":8904.7119654638,"c":8998.2800966216,"v":426994.6252903646,"t":1709280000}
+{"o":8998.2800966216,"h":9132.0672776258,"l":8988.7917987259,"c":9112.0217496612,"v":345820.0107788043,"t":1709283600}
+{"o":9112.0217496612,"h":9177.6977667833,"l":9064.4241510689,"c":9123.150381802,"v":383486.4374437816,"t":1709287200}
+{"o":9123.150381802,"h":9209.7547451326,"l":9075.547773434,"c":9207.3691244162,"v":439808.5068495686,"t":1709290800}
+{"o":9207.3691244162,"h":9207.3691244162,"l":9093.236019422,"c":9131.0648627053,"v":423968.5454576127,"t":1709294400}
+{"o":9131.0648627053,"h":9178.6202773671,"l":9073.0358575591,"c":9172.1918583149,"v":455891.3057134902,"t":1709298000}
+{"o":9172.1918583149,"h":9177.1178481509,"l":8936.8718253588,"c":9035.6777615035,"v":580821.6656949663,"t":1709301600}
+{"o":9035.6777615035,"h":9077.5079382231,"l":8854.0343480664,"c":8918.9900398559,"v":707750.9544026138,"t":1709305200}
+{"o":8918.9900398559,"h":8943.2376990329,"l":8805.8867215743,"c":8808.5501893447,"v":546655.7366630282,"t":1709308800}
+{"o":8808.5501893447,"h":9034.2241769331,"l":8801.6056338167,"c":8972.5928803809,"v":602207.5160765181,"t":1709312400}
+{"o":8972.5928803809,"h":9068.4245730566,"l":8887.3572506393,"c":9033.5440084924,"v":528415.5049136622,"t":1709316000}
+{"o":9033.5440084924,"h":9062.6790938422,"l":8845.3362743626,"c":8907.7579445882,"v":462485.5814230241,"t":1709319600}
+{"o":8907.7579445882,"h":8969.0558218575,"l":8834.6410106738,"c":8964.2990077566,"v":557263.8348401265,"t":1709323200}
+{"o":8964.2990077566,"h":8964.2990077566,"l":8834.5619539711,"c":8901.1360567832,"v":492524.7880089484,"t":1709326800}
+{"o":8901.1360567832,"h":8957.6496597391,"l":8839.8437300706,"c":8888.6929145749,"v":499409.077382443,"t":1709330400}
+{"o":8888.6929145749,"h":9472.9680180145,"l":8803.1538302299,"c":9322.3349248769,"v":446520.8385261065,"t":1709334000}
+{"o":9322.3349248769,"h":9470.4911710495,"l":9308.0201555685,"c":9385.9602981772,"v":678307.9071687927,"t":1709337600}
+{"o":9385.9602981772,"h":9385.9602981772,"l":9158.317255907,"c":9290.5978123699,"v":753186.6283908159,"t":1709341200}
+{"o":9290.5978123699,"h":9361.7701851847,"l":9254.2851244573,"c":9343.170294945,"v":389070.6614507145,"t":1709344800}
+{"o":9343.170294945,"h":9375.1449093176,"l":9297.2057707439,"c":9365.2341106588,"v":429475.8098412455,"t":1709348400}
+{"o":9365.2341106588,"h":9409.8499897077,"l":9302.8981176807,"c":9310.5603238665,"v":290509.0801550053,"t":1709352000}
+{"o":9310.5603238665,"h":9324.7316041774,"l":9208.2845636773,"c":9240.9506429879,"v":353434.0096727748,"t":1709355600}
+{"o":9240.9506429879,"h":9324.9934111281,"l":9212.0423815086,"c":9298.5917537896,"v":291744.6125337008,"t":1709359200}
+{"o":9298.5917537896,"h":9304.9965553556,"l":9217.2173930282,"c":9298.444498897,"v":335334.6467246246,"t":1709362800}
+{"o":9298.444498897,"h":9394.9596472022,"l":9204.4121513079,"c":9345.7550548741,"v":483776.814093018,"t":1709366400}
+{"o":9345.7550548741,"h":9391.6067239193,"l":9169.5667006655,"c":9254.730930158,"v":535042.2321704545,"t":1709370000}
+{"o":9254.730930158,"h":9356.9921176845,"l":9216.5511854123,"c":9236.7998922198,"v":326938.8691551251,"t":1709373600}
+{"o":9236.7998922198,"h":9308.8263177767,"l":9234.0329008623,"c":9272.1172147077,"v":283957.9604990737,"t":1709377200}
+{"o":9272.1172147077,"h":9373.4376070576,"l":9255.0830975788,"c":9338.1876234573,"v":317664.4783225508,"t":1709380800}
+{"o":9338.1876234573,"h":9390.4794821629,"l":9273.9226559481,"c":9311.4097163639,"v":378456.3058962739,"t":1709384400}
+{"o":9311.4097163639,"h":9314.4999374553,"l":9171.8532560012,"c":9247.9143705221,"v":553787.2324477123,"t":1709388000}
+{"o":9247.9143705221,"h":9277.892973198,"l":9181.202693573,"c":9210.938011729,"v":436759.5715865457,"t":1709391600}
+{"o":9210.938011729,"h":9265.1455676142,"l":9174.78213181,"c":9236.7563439643,"v":447867.8362530912,"t":1709395200}
+{"o":9236.7563439643,"h":9268.3172323554,"l":9198.932589551,"c":9213.3573042797,"v":336138.8552327302,"t":1709398800}
+{"o":9213.3573042797,"h":9338.24632064,"l":9206.4977353918,"c":9331.8573263127,"v":368734.6147150073,"t":1709402400}
+{"o":9331.8573263127,"h":9443.2243013633,"l":9323.1973983346,"c":9433.101117424,"v":390617.5073380782,"t":1709406000}
+{"o":9433.101117424,"h":9485.408523235,"l":9276.1707427847,"c":9327.495104041,"v":484640.7489346198,"t":1709409600}
+{"o":9327.495104041,"h":9367.2012821318,"l":9277.7955423492,"c":9301.3088987032,"v":386255.7495975189,"t":1709413200}
+{"o":9301.3088987032,"h":9337.5766323362,"l":9257.6761737806,"c":9263.5683780824,"v":444835.9478018488,"t":1709416800}
+{"o":9263.5683780824,"h":9394.739259804,"l":9262.0496921778,"c":9392.498816368,"v":495385.5524394881,"t":1709420400}
+{"o":9392.498816368,"h":9407.920994597,"l":9297.144097293,"c":9304.1010743662,"v":741097.2213705446,"t":1709424000}
+{"o":9304.1010743662,"h":9435.7367424419,"l":9272.0235941955,"c":9391.3816666781,"v":625318.6134305835,"t":1709427600}
+{"o":9391.3816666781,"h":9409.0860615706,"l":9263.5475822956,"c":9325.5517662947,"v":475794.6118146378,"t":1709431200}
+{"o":9325.5517662947,"h":9410.9426910745,"l":9312.7999705143,"c":9396.4879190666,"v":404709.2340125948,"t":1709434800}
+{"o":9396.4879190666,"h":9426.3856531999,"l":9360.4853479523,"c":9402.6684648528,"v":512921.572394304,"t":1709438400}
+{"o":9402.6684648528,"h":9410.271231955,"l":9336.9527749704,"c":9355.4189847381,"v":496476.6004515099,"t":1709442000}
+{"o":9355.4189847381,"h":9403.8787500759,"l":9273.5509784478,"c":9326.9103338225,"v":459778.4906337422,"t":1709445600}
+{"o":9326.9103338225,"h":9349.436115841,"l":9007.1348686854,"c":9154.4576932113,"v":883063.3040086249,"t":1709449200}
+{"o":9154.4576932113,"h":9202.8449248882,"l":9043.9146076796,"c":9154.5145084387,"v":681524.3386151796,"t":1709452800}
+{"o":9154.5145084387,"h":9473.2796327313,"l":9135.4354173561,"c":9374.0424063302,"v":531593.2963031344,"t":1709456400}
+{"o":9374.0424063302,"h":9416.0081663232,"l":9305.4479793444,"c":9318.5086567144,"v":443265.3795558406,"t":1709460000}
+{"o":9318.5086567144,"h":9361.5570573564,"l":9291.5410937122,"c":9294.2027955614,"v":433394.6509838646,"t":1709463600}
+{"o":9294.2027955614,"h":9318.4603807256,"l":9206.290052592,"c":9255.6308084552,"v":688834.4671393782,"t":1709467200}
+{"o":9255.6308084552,"h":9366.764834041,"l":9244.7910457693,"c":9345.5247402955,"v":480431.8232512995,"t":1709470800}
+{"o":9345.5247402955,"h":9418.2657316113,"l":9312.1173429556,"c":9349.2434811882,"v":663812.8240886778,"t":1709474400}
+{"o":9349.2434811882,"h":9411.2682276085,"l":9344.6554419992,"c":9395.1723734788,"v":577778.7277621824,"t":1709478000}
+{"o":9395.1723734788,"h":9466.1696901612,"l":9355.3992041025,"c":9463.0929808459,"v":572877.9820911965,"t":1709481600}
+{"o":9463.0929808459,"h":9514.7638719599,"l":9423.9442328212,"c":9469.753207338,"v":620180.8108210635,"t":1709485200}
+{"o":9469.753207338,"h":9525.3479538987,"l":9443.0703146016,"c":9480.8990299325,"v":631202.8165468944,"t":1709488800}
+{"o":9480.8990299325,"h":9510.3470708375,"l":9440.1144703644,"c":9453.6118195267,"v":597809.3855480028,"t":1709492400}
+{"o":9453.6118195267,"h":9479.5478693899,"l":9411.5007346303,"c":9422.0714506683,"v":576023.0876075038,"t":1709496000}
+{"o":9422.0714506683,"h":9464.4381948444,"l":9407.5341033865,"c":9454.2775263011,"v":481571.7181490664,"t":1709499600}
+{"o":9454.2775263011,"h":9588.6609933838,"l":9423.8660503569,"c":9505.2988424031,"v":718147.4863590054,"t":1709503200}
+{"o":9505.2988424031,"h":9531.3283165623,"l":9407.9888506006,"c":9451.2127138295,"v":702255.5175813818,"t":1709506800}
+{"o":9451.2127138295,"h":9656.0265197468,"l":9391.2632000749,"c":9500.7508865615,"v":975423.2212603351,"t":1709510400}
+{"o":9500.7508865615,"h":9533.172738393,"l":9409.624398163,"c":9454.3241502862,"v":843415.2493179198,"t":1709514000}
+{"o":9454.3241502862,"h":9478.119281972,"l":9376.8335272448,"c":9447.8166464674,"v":655714.105352588,"t":1709517600}
+{"o":9447.8166464674,"h":9453.5985192833,"l":9330.3075278066,"c":9368.6494961413,"v":517112.9931016169,"t":1709521200}
+{"o":9368.6494961413,"h":9437.1053215038,"l":9333.1060671921,"c":9419.8087878842,"v":445974.5160897336,"t":1709524800}
+{"o":9419.8087878842,"h":9432.6398245747,"l":9351.732221139,"c":9361.2870320057,"v":436219.2772871929,"t":1709528400}
+{"o":9361.2870320057,"h":9397.4037827846,"l":9341.1185591121,"c":9384.3227487427,"v":396891.2041701877,"t":1709532000}
+{"o":9384.3227487427,"h":9413.3151724354,"l":9348.7194391309,"c":9410.3721285635,"v":434673.2262918256,"t":1709535600}
+{"o":9410.3721285635,"h":9607.9550802197,"l":9399.7492586594,"c":9577.9330002834,"v":673845.6731729178,"t":1709539200}
+{"o":9577.9330002834,"h":9801.1285664104,"l":9505.1084459911,"c":9757.2586489208,"v":658621.6150583803,"t":1709542800}
+{"o":9757.2586489208,"h":9765.3746483462,"l":9480.4514616326,"c":9557.4311700189,"v":803181.5159240805,"t":1709546400}
+{"o":9557.4311700189,"h":9651.6099679691,"l":9495.5838262513,"c":9625.6495587677,"v":504451.6466560452,"t":1709550000}
+{"o":9625.6495587677,"h":9709.813011581,"l":9567.9796911061,"c":9638.6801877276,"v":556750.5626772571,"t":1709553600}
+{"o":9638.6801877276,"h":9682.7665362715,"l":9460.5221535582,"c":9499.8480712246,"v":624832.4543355814,"t":1709557200}
+{"o":9499.8480712246,"h":9610.1194221875,"l":9410.074673657,"c":9583.8966981404,"v":851929.3296340761,"t":1709560800}
+{"o":9583.8966981404,"h":9663.9336430189,"l":9556.280620642,"c":9576.2770133326,"v":806795.4263233579,"t":1709564400}
+{"o":9576.2770133326,"h":9591.8494715158,"l":8935.2644890126,"c":8956.0362894602,"v":884772.0117096793,"t":1709568000}
+{"o":8956.0362894602,"h":9032.2786915798,"l":8804.9023543675,"c":8809.5813537663,"v":1230572.7063576127,"t":1709571600}
+{"o":8809.5813537663,"h":8985.2264113298,"l":8803.4485092836,"c":8985.2264113298,"v":1396733.1961008327,"t":1709575200}
+{"o":8985.2264113298,"h":9015.0962199491,"l":8893.0721705781,"c":8955.0599364989,"v":864509.657317534,"t":1709578800}
+{"o":8955.0599364989,"h":8968.3622575247,"l":8902.7167623731,"c":8951.1267674062,"v":763253.4295499149,"t":1709582400}
+{"o":8951.1267674062,"h":9011.467850034,"l":8862.1684011215,"c":9011.0870595519,"v":667010.9081901534,"t":1709586000}
+{"o":9011.0870595519,"h":9054.4491880652,"l":8964.5846534826,"c":9035.7699734961,"v":531369.8786430523,"t":1709589600}
+{"o":9035.7699734961,"h":9212.8558834834,"l":9023.0861777309,"c":9205.2781564642,"v":829259.6600781638,"t":1709593200}
+{"o":9205.2781564642,"h":9213.870140883,"l":9093.5337863685,"c":9110.152927044,"v":743015.8854626456,"t":1709596800}
+{"o":9110.152927044,"h":9175.6288080228,"l":9061.5742959383,"c":9140.9279210937,"v":714102.5726997553,"t":1709600400}
+{"o":9140.9279210937,"h":9147.3115395488,"l":8937.4134888719,"c":8980.7621923057,"v":649650.5888170846,"t":1709604000}
+{"o":8980.7621923057,"h":9008.1455438945,"l":8931.403917688,"c":8991.0221262553,"v":473089.277621449,"t":1709607600}
+{"o":8991.0221262553,"h":9132.604995877,"l":8923.7497968884,"c":8962.3181882208,"v":765304.0037245794,"t":1709611200}
+{"o":8962.3181882208,"h":9164.7409082452,"l":8816.9940396599,"c":9157.3330168023,"v":867812.2848084399,"t":1709614800}
+{"o":9157.3330168023,"h":9159.6561640243,"l":9043.7890752938,"c":9104.5649981588,"v":640419.7297604411,"t":1709618400}
+{"o":9104.5649981588,"h":9118.3854332549,"l":8940.3554501815,"c":8943.1923993126,"v":539125.3248157708,"t":1709622000}
+{"o":8943.1923993126,"h":9013.7927065975,"l":8906.0969657826,"c":8983.373824719,"v":693236.2030785565,"t":1709625600}
+{"o":8983.373824719,"h":9023.6170431064,"l":8924.8506276839,"c":8981.6458065337,"v":477455.1311613783,"t":1709629200}
+{"o":8981.6458065337,"h":9121.387652384,"l":8967.6708540633,"c":9077.4823953425,"v":951023.5335323875,"t":1709632800}
+{"o":9077.4823953425,"h":9120.5322417282,"l":9017.4760885485,"c":9022.4795357421,"v":606484.1349321303,"t":1709636400}
+{"o":9022.4795357421,"h":9152.0834395307,"l":9022.4795357421,"c":9127.2787526377,"v":728946.5973085535,"t":1709640000}
+{"o":9127.2787526377,"h":9186.9743644508,"l":9080.0231033675,"c":9163.2100892012,"v":799465.7771557503,"t":1709643600}
+{"o":9163.2100892012,"h":9576.6226878446,"l":9095.3143517194,"c":9466.9131023203,"v":1262209.5791478597,"t":1709647200}
+{"o":9466.9131023203,"h":9864.8985813019,"l":9354.9765853506,"c":9612.0493126032,"v":1454685.5012375619,"t":1709650800}
+{"o":9612.0493126032,"h":9698.5734081363,"l":9094.3443958188,"c":9185.948120194,"v":1318567.727546721,"t":1709654400}
+{"o":9185.948120194,"h":9357.7249309521,"l":8883.4383201928,"c":9324.7333763567,"v":1064608.5905401891,"t":1709658000}
+{"o":9324.7333763567,"h":9324.7333763567,"l":9026.3142025575,"c":9054.3829091965,"v":806716.4770588292,"t":1709661600}
+{"o":9054.3829091965,"h":9162.7527625087,"l":8141.8299492583,"c":8244.015429397,"v":1352980.7280502459,"t":1709665200}
+{"o":8244.015429397,"h":8534.3529686217,"l":8085.8428041028,"c":8187.9335500044,"v":1727493.6715647685,"t":1709668800}
+{"o":8187.9335500044,"h":8630.8183757311,"l":8173.825587828,"c":8378.7846306729,"v":1256870.0734343848,"t":1709672400}
+{"o":8378.7846306729,"h":8876.0594912298,"l":8174.3512796388,"c":8870.5471969803,"v":957681.8754324049,"t":1709676000}
+{"o":8870.5471969803,"h":9269.3687103033,"l":8835.252367052,"c":9128.1258142769,"v":824373.3554306435,"t":1709679600}
+{"o":9128.1258142769,"h":9227.709469448,"l":8983.8321260808,"c":8992.041867308,"v":778898.2887693369,"t":1709683200}
+{"o":8992.041867308,"h":9081.398456419,"l":8866.2193899848,"c":8886.9369018486,"v":600110.2820330068,"t":1709686800}
+{"o":8886.9369018486,"h":8936.2253719145,"l":8741.9785710784,"c":8744.0593877821,"v":583604.9246989263,"t":1709690400}
+{"o":8744.0593877821,"h":8923.579182633,"l":8739.2959177369,"c":8903.0922871941,"v":502217.9025011546,"t":1709694000}
+{"o":8903.0922871941,"h":9172.5620768048,"l":8900.9048050553,"c":9155.4812842767,"v":565106.7023485986,"t":1709697600}
+{"o":9155.4812842767,"h":9434.2147673978,"l":9093.7864454873,"c":9424.3821913576,"v":802531.5976222851,"t":1709701200}
+{"o":9424.3821913576,"h":9657.702986469,"l":9399.1792375483,"c":9603.3579878801,"v":849877.3540541069,"t":1709704800}
+{"o":9603.3579878801,"h":9696.5839697191,"l":9525.2680395186,"c":9684.7529624369,"v":716253.4754439509,"t":1709708400}
+{"o":9684.7529624369,"h":9808.3398070457,"l":9595.5322034241,"c":9617.0451806937,"v":781749.2991707617,"t":1709712000}
+{"o":9617.0451806937,"h":9665.4570787645,"l":9396.7204453876,"c":9401.3878005635,"v":667710.4640049449,"t":1709715600}
+{"o":9401.3878005635,"h":9560.837034814,"l":9401.3878005635,"c":9518.676788666,"v":824049.374223284,"t":1709719200}
+{"o":9518.676788666,"h":9667.6961384208,"l":9497.4249839579,"c":9591.8071192716,"v":894690.9078924017,"t":1709722800}
+{"o":9591.8071192716,"h":9614.6898197535,"l":9262.482374747,"c":9325.5188143063,"v":833161.6003259103,"t":1709726400}
+{"o":9325.5188143063,"h":9372.6643962925,"l":9196.0131945985,"c":9304.3400069827,"v":842620.4077909589,"t":1709730000}
+{"o":9304.3400069827,"h":9417.4746360467,"l":9193.405131806,"c":9258.7787376607,"v":915974.1515384922,"t":1709733600}
+{"o":9258.7787376607,"h":9367.3208576528,"l":9124.2272400895,"c":9326.8432845825,"v":821203.7580343098,"t":1709737200}
+{"o":9326.8432845825,"h":9426.8344187117,"l":9312.7470153289,"c":9408.1300296869,"v":895028.4934715364,"t":1709740800}
+{"o":9408.1300296869,"h":9486.4693995868,"l":9335.4107706396,"c":9455.4910924007,"v":817908.9547464428,"t":1709744400}
+{"o":9455.4910924007,"h":9484.8198507662,"l":9350.7767430605,"c":9473.0634011431,"v":802913.9375853839,"t":1709748000}
+{"o":9473.0634011431,"h":9612.3514769823,"l":9420.7423079962,"c":9524.6757641952,"v":867318.0383632568,"t":1709751600}
+{"o":9524.6757641952,"h":9580.611827619,"l":9473.629840016,"c":9565.2406045474,"v":797523.0578912522,"t":1709755200}
+{"o":9565.2406045474,"h":9635.0939915905,"l":9497.3240040505,"c":9617.1371289437,"v":747680.9476575669,"t":1709758800}
+{"o":9617.1371289437,"h":9619.7209124746,"l":9474.4729824694,"c":9507.4479952121,"v":912724.3441962323,"t":1709762400}
+{"o":9507.4479952121,"h":9609.9727270683,"l":9475.8508203586,"c":9511.9452322709,"v":794196.4837215143,"t":1709766000}
+{"o":9511.9452322709,"h":9806.8314959652,"l":9499.2280993133,"c":9785.1381812137,"v":944568.452993558,"t":1709769600}
+{"o":9785.1381812137,"h":9984.908500308,"l":9637.4416894078,"c":9976.1556271097,"v":1156879.0422570263,"t":1709773200}
+{"o":9976.1556271097,"h":10237.7786768661,"l":8673.5696133198,"c":9212.8555097187,"v":1199383.2055440994,"t":1709776800}
+{"o":9212.8555097187,"h":11419.7614483685,"l":9028.1059946391,"c":11149.0527033088,"v":1065192.6567157938,"t":1709780400}
+{"o":11149.0527033088,"h":11294.1289518949,"l":11098.493331573,"c":11137.9512765553,"v":884152.6624199213,"t":1709784000}
+{"o":11137.9512765553,"h":11269.9183853849,"l":10981.3252201899,"c":11079.3786679685,"v":846103.5185708968,"t":1709787600}
+{"o":11079.3786679685,"h":11212.2053856767,"l":10967.2765384152,"c":11211.2724326805,"v":603346.7882827665,"t":1709791200}
+{"o":11211.2724326805,"h":11272.7058523948,"l":11082.4807045766,"c":11156.3979300813,"v":574109.328552279,"t":1709794800}
+{"o":11156.3979300813,"h":11391.7397535329,"l":11145.7670559797,"c":11364.8296315537,"v":696200.5270407905,"t":1709798400}
+{"o":11364.8296315537,"h":11437.267884362,"l":11275.8817834494,"c":11288.0005416981,"v":567824.1083144011,"t":1709802000}
+{"o":11288.0005416981,"h":11362.9178968315,"l":11202.8785183582,"c":11209.5071032604,"v":525546.1978962197,"t":1709805600}
+{"o":11209.5071032604,"h":11636.8603543357,"l":11157.137406725,"c":11321.6014327722,"v":924293.2199113165,"t":1709809200}
+{"o":11321.6014327722,"h":11579.9676835924,"l":11235.9291935819,"c":11520.4678420402,"v":699389.9742328619,"t":1709812800}
+{"o":11520.4678420402,"h":11706.8991625191,"l":10605.8631062637,"c":10835.0573203181,"v":670763.5191144218,"t":1709816400}
+{"o":10835.0573203181,"h":11158.9966520643,"l":10773.9736750282,"c":11097.706037645,"v":904375.0193507852,"t":1709820000}
+{"o":11097.706037645,"h":11163.8555987621,"l":10883.5856988173,"c":10941.809036764,"v":748313.3133319898,"t":1709823600}
+{"o":10941.809036764,"h":11062.8079155501,"l":10924.1891547154,"c":11031.6093162844,"v":742312.9794935799,"t":1709827200}
+{"o":11031.6093162844,"h":11049.7531114446,"l":10966.6462418005,"c":10989.3265945192,"v":828199.7234504821,"t":1709830800}
+{"o":10989.3265945192,"h":11123.0012782552,"l":10834.1396875393,"c":11116.3751284148,"v":1057942.3172745844,"t":1709834400}
+{"o":11116.3751284148,"h":11180.4759849826,"l":9253.9635756047,"c":9347.1713626112,"v":935596.3444941865,"t":1709838000}
+{"o":9347.1713626112,"h":9365.1987230927,"l":9210.5188557964,"c":9225.4652815454,"v":927447.736356186,"t":1709841600}
+{"o":9225.4652815454,"h":9237.8679517698,"l":9082.4056855746,"c":9135.1885008074,"v":900619.7294239156,"t":1709845200}
+{"o":9135.1885008074,"h":9182.194244637,"l":9072.8337576311,"c":9101.103036211,"v":786205.7158519145,"t":1709848800}
+{"o":9101.103036211,"h":9147.8763935092,"l":9023.9101921134,"c":9038.6516058627,"v":537179.9800438535,"t":1709852400}
+{"o":9038.6516058627,"h":9181.8992481739,"l":9032.8989104503,"c":9145.0116421766,"v":730232.0109580458,"t":1709856000}
+{"o":9145.0116421766,"h":9444.0778211934,"l":9001.5962639965,"c":9324.4645798631,"v":673613.689388116,"t":1709859600}
+{"o":9324.4645798631,"h":9408.2769602429,"l":9315.5642401122,"c":9350.6663079432,"v":681095.4839811381,"t":1709863200}
+{"o":9350.6663079432,"h":9587.0146057725,"l":9274.0658308456,"c":9532.2540071469,"v":649357.9953838759,"t":1709866800}
+{"o":9532.2540071469,"h":9685.8437541634,"l":9438.3263205474,"c":9645.1935939241,"v":592154.9151726292,"t":1709870400}
+{"o":9645.1935939241,"h":9662.7446185869,"l":9505.0999570412,"c":9547.3621798789,"v":517333.9066034671,"t":1709874000}
+{"o":9547.3621798789,"h":9706.1599368132,"l":9510.653849567,"c":9700.3255730344,"v":584145.2451047782,"t":1709877600}
+{"o":9700.3255730344,"h":9737.854553496,"l":9660.6154849867,"c":9674.9503485205,"v":486652.4619473437,"t":1709881200}
+{"o":9674.9503485205,"h":9791.54528357,"l":9642.1559492632,"c":9741.667654563,"v":462137.6751551796,"t":1709884800}
+{"o":9741.667654563,"h":9784.8494835463,"l":9678.6161909411,"c":9699.7695162752,"v":479460.8696427183,"t":1709888400}
+{"o":9699.7695162752,"h":9822.9992084578,"l":9689.1083096449,"c":9760.4229003185,"v":427210.0731029132,"t":1709892000}
+{"o":9760.4229003185,"h":9948.9306922587,"l":9720.1151471559,"c":9938.9987193623,"v":500738.4301197195,"t":1709895600}
+{"o":9938.9987193623,"h":10005.6003062808,"l":9894.0571101781,"c":9938.7697081143,"v":538528.6098380155,"t":1709899200}
+{"o":9938.7697081143,"h":10004.8925611954,"l":9863.1159110824,"c":9950.7163833144,"v":611709.2620790763,"t":1709902800}
+{"o":9950.7163833144,"h":10189.7374615352,"l":9894.2669069464,"c":10123.5408717732,"v":817093.3481292998,"t":1709906400}
+{"o":10123.5408717732,"h":10168.5389406597,"l":9631.3817537153,"c":9713.7249556367,"v":1400593.3354956449,"t":1709910000}
+{"o":9713.7249556367,"h":9915.2465603696,"l":9491.3164419228,"c":9898.4699559741,"v":1293643.4097946892,"t":1709913600}
+{"o":9898.4699559741,"h":10060.2436106698,"l":9795.9908096365,"c":9991.5094771301,"v":1040682.8460668852,"t":1709917200}
+{"o":9991.5094771301,"h":10003.5207003125,"l":9840.1374603949,"c":9877.0975661102,"v":984544.2681643873,"t":1709920800}
+{"o":9877.0975661102,"h":9898.1553453125,"l":9761.9459685343,"c":9868.7957285759,"v":1081147.3058856132,"t":1709924400}
+{"o":9868.7957285759,"h":9954.0821299404,"l":9762.6755541701,"c":9787.8634966152,"v":1012604.7675603748,"t":1709928000}
+{"o":9787.8634966152,"h":9822.938306845,"l":9590.9513745561,"c":9636.157315216,"v":1089089.448765432,"t":1709931600}
+{"o":9636.157315216,"h":9696.6604601263,"l":9604.773853006,"c":9627.5274830762,"v":894525.4631104952,"t":1709935200}
+{"o":9627.5274830762,"h":9906.1849050107,"l":9612.6520802046,"c":9667.4001232237,"v":601051.0806417515,"t":1709938800}
+{"o":9667.4001232237,"h":9823.8588415906,"l":9661.0998746317,"c":9760.8305433028,"v":439404.9606197951,"t":1709942400}
+{"o":9760.8305433028,"h":9772.7153830283,"l":9654.2538523476,"c":9699.005641925,"v":375831.3487165007,"t":1709946000}
+{"o":9699.005641925,"h":9803.7911567743,"l":9658.0644517135,"c":9775.2154609283,"v":371409.1200380201,"t":1709949600}
+{"o":9775.2154609283,"h":11845.5638992005,"l":9726.3597580029,"c":11800.8023133672,"v":308674.705708564,"t":1709953200}
+{"o":11800.8023133672,"h":11889.8367318432,"l":11755.910809807,"c":11888.5124226909,"v":289844.7896848151,"t":1709956800}
+{"o":11888.5124226909,"h":11989.8569916461,"l":11835.1945913594,"c":11974.1805457302,"v":300750.9367681909,"t":1709960400}
+{"o":11974.1805457302,"h":12053.9697175182,"l":11959.5900690433,"c":12028.9316349039,"v":309978.4216276314,"t":1709964000}
+{"o":12028.9316349039,"h":12055.6176205645,"l":8314.8973597544,"c":8335.8794252927,"v":332343.8672787517,"t":1709967600}
+{"o":8335.8794252927,"h":8352.3340635894,"l":8258.8630410726,"c":8268.3521162282,"v":306633.9591876878,"t":1709971200}
+{"o":8268.3521162282,"h":8338.7304357583,"l":8236.25446866,"c":8257.1818667181,"v":334959.7039803275,"t":1709974800}
+{"o":8257.1818667181,"h":8273.5830030911,"l":8146.99884119,"c":8243.2235062755,"v":328286.6987720261,"t":1709978400}
+{"o":8243.2235062755,"h":8262.9631798919,"l":8204.7438903231,"c":8239.6101411328,"v":251304.6190153011,"t":1709982000}
+{"o":8239.6101411328,"h":8247.5818823525,"l":8150.3096066228,"c":8193.9691233925,"v":321260.6993397683,"t":1709985600}
+{"o":8193.9691233925,"h":8228.4465941926,"l":8162.7887942217,"c":8204.3382094474,"v":316795.3912131586,"t":1709989200}
+{"o":8204.3382094474,"h":9143.8539089441,"l":1184.6297961026,"c":1221.2289840244,"v":364454.7764443475,"t":1709992800}
+{"o":1221.2289840244,"h":1229.0508351617,"l":1217.8602882442,"c":1227.7126211777,"v":429200.4713209721,"t":1709996400}
+{"o":1227.7126211777,"h":1229.1047712523,"l":1212.5639815627,"c":1213.6442143782,"v":447980.9654175161,"t":1710000000}
+{"o":1213.6442143782,"h":2328.6376011544,"l":1199.830708709,"c":2317.1184231468,"v":513361.8577914903,"t":1710003600}
+{"o":2317.1184231468,"h":6288.0507257827,"l":2311.9071231916,"c":6248.1923400918,"v":402747.0688613183,"t":1710007200}
+{"o":6248.1923400918,"h":9492.8728314991,"l":6248.1923400918,"c":9463.707528269,"v":442262.9060944141,"t":1710010800}
+{"o":9463.707528269,"h":9522.187947418,"l":9456.8276458316,"c":9504.3754231753,"v":441868.8835189839,"t":1710014400}
+{"o":9504.3754231753,"h":9514.1068462274,"l":9458.62738082,"c":9501.8357990909,"v":433254.3791105299,"t":1710018000}
+{"o":9501.8357990909,"h":9551.414165871,"l":9430.91351607,"c":9438.1959657193,"v":443213.4353306994,"t":1710021600}
+{"o":9438.1959657193,"h":9456.0329363444,"l":9352.2867736107,"c":9395.6806341703,"v":454351.8783658019,"t":1710025200}
+{"o":9395.6806341703,"h":9515.4932008249,"l":9366.9123948321,"c":9492.0980574281,"v":491009.6845429738,"t":1710028800}
+{"o":9492.0980574281,"h":9577.6842462754,"l":9468.6841740576,"c":9563.2060387857,"v":464933.8554489078,"t":1710032400}
+{"o":9563.2060387857,"h":12828.8222431083,"l":9546.5146552632,"c":12761.873869596,"v":351087.7945044173,"t":1710036000}
+{"o":12761.873869596,"h":12767.3082469928,"l":12642.9502651477,"c":12688.8421193472,"v":383368.3055257899,"t":1710039600}
+{"o":12688.8421193472,"h":12737.0926610978,"l":12677.7885988577,"c":12700.2290139183,"v":363571.2520850937,"t":1710043200}
+{"o":12700.2290139183,"h":12814.8943015125,"l":12691.9798465544,"c":12747.1781981424,"v":365636.9153888521,"t":1710046800}
+{"o":12747.1781981424,"h":12787.4409570598,"l":12709.5809935385,"c":12737.5114030227,"v":372238.706684245,"t":1710050400}
+{"o":12737.5114030227,"h":12843.41862008,"l":12704.2883253162,"c":12819.1750748417,"v":430671.949880507,"t":1710054000}
+{"o":12819.1750748417,"h":12847.6575084126,"l":12761.6551045679,"c":12784.6440773116,"v":362066.7061987121,"t":1710057600}
+{"o":12784.6440773116,"h":12798.6607934848,"l":12599.6172985437,"c":12652.2719376495,"v":442708.0042887193,"t":1710061200}
+{"o":12652.2719376495,"h":12771.1532418717,"l":12641.9619767497,"c":12693.5688867445,"v":414171.8644460082,"t":1710064800}
+{"o":12693.5688867445,"h":12719.3696419986,"l":12477.1593626888,"c":12573.5151763283,"v":365190.926552769,"t":1710068400}
+{"o":12573.5151763283,"h":12613.3289240301,"l":12475.9593499934,"c":12578.1510475716,"v":378609.8222806017,"t":1710072000}
+{"o":12578.1510475716,"h":12586.5749825465,"l":12455.287272424,"c":12502.223209895,"v":453331.3601057527,"t":1710075600}
+{"o":12502.223209895,"h":12523.4447712989,"l":12250.5851977062,"c":12452.992435903,"v":579733.8445135291,"t":1710079200}
+{"o":12452.992435903,"h":12456.2758557278,"l":12272.2145810354,"c":12365.5776922551,"v":491025.9642300278,"t":1710082800}
+{"o":12365.5776922551,"h":12545.487942725,"l":12356.1313953801,"c":12463.5133629316,"v":469032.3576023417,"t":1710086400}
+{"o":12463.5133629316,"h":12565.0505510438,"l":12423.6617329529,"c":12485.1791933088,"v":404695.5954844464,"t":1710090000}
+{"o":12485.1791933088,"h":12548.2623786554,"l":12441.3137408424,"c":12511.2028360023,"v":395695.8322663409,"t":1710093600}
+{"o":12511.2028360023,"h":12570.1958973118,"l":12481.9805334196,"c":12550.5506042559,"v":402392.8712841176,"t":1710097200}
+{"o":12550.5506042559,"h":12565.1349356914,"l":12464.0829105443,"c":12532.6017030293,"v":416026.5924965566,"t":1710100800}
+{"o":12532.6017030293,"h":12572.8035914524,"l":12420.3308091022,"c":12433.6650767215,"v":438900.3226238298,"t":1710104400}
+{"o":12433.6650767215,"h":12437.4348397237,"l":12137.4051385043,"c":12259.0693461837,"v":610445.792033628,"t":1710108000}
+{"o":12259.0693461837,"h":12489.0023677766,"l":12248.8493185918,"c":12479.4726058835,"v":441363.7256764425,"t":1710111600}
+{"o":12479.4726058835,"h":12485.6702763699,"l":11887.4883558569,"c":12124.4355188267,"v":637793.1584859816,"t":1710115200}
+{"o":12124.4355188267,"h":14633.6316716969,"l":11834.2390889723,"c":14395.1429759678,"v":730746.4600664283,"t":1710118800}
+{"o":14395.1429759678,"h":14478.5856442457,"l":14301.6946983769,"c":14446.627029907,"v":410998.7512233416,"t":1710122400}
+{"o":14446.627029907,"h":14689.9088843242,"l":12113.7366442469,"c":12302.1449243221,"v":427733.2216004655,"t":1710126000}
+{"o":12302.1449243221,"h":12374.2303687282,"l":12225.2758113601,"c":12239.8475513454,"v":348209.640514733,"t":1710129600}
+{"o":12239.8475513454,"h":12380.9070347112,"l":12236.7479861657,"c":12276.4775415757,"v":339742.857073043,"t":1710133200}
+{"o":12276.4775415757,"h":12481.415418527,"l":12188.747089669,"c":12481.415418527,"v":334448.1046187637,"t":1710136800}
+{"o":12481.415418527,"h":12922.3134251501,"l":12481.415418527,"c":12885.4700036347,"v":788177.8724285587,"t":1710140400}
+{"o":12885.4700036347,"h":13086.1366378925,"l":12874.9178208269,"c":12995.1968572068,"v":463604.6696114035,"t":1710144000}
+{"o":12995.1968572068,"h":13042.6860300963,"l":12926.1882461881,"c":12981.7748947171,"v":394864.218251766,"t":1710147600}
+{"o":12981.7748947171,"h":12986.4549949587,"l":12899.8411889903,"c":12940.5225793825,"v":308968.548180211,"t":1710151200}
+{"o":12940.5225793825,"h":13065.6748614508,"l":12875.5331613466,"c":12929.646346396,"v":423040.3478137149,"t":1710154800}
+{"o":12929.646346396,"h":13097.0389431522,"l":12900.7869762536,"c":12991.0905721297,"v":427704.7658059735,"t":1710158400}
+{"o":12991.0905721297,"h":13013.9348233604,"l":12758.6461957628,"c":12794.04328035,"v":531248.242618739,"t":1710162000}
+{"o":12794.04328035,"h":13077.5206111644,"l":11319.4767557817,"c":11360.9305533163,"v":506508.5489224851,"t":1710165600}
+{"o":11360.9305533163,"h":11468.0060790159,"l":11251.8000930216,"c":11343.9092144441,"v":536313.8969361749,"t":1710169200}
+{"o":11343.9092144441,"h":11408.4261695674,"l":11253.7094117361,"c":11339.9835002587,"v":638798.0741338197,"t":1710172800}
+{"o":11339.9835002587,"h":11375.7826300557,"l":11269.4063910444,"c":11363.3786892267,"v":484021.2962500994,"t":1710176400}
+{"o":11363.3786892267,"h":11482.1562667327,"l":11330.6228981972,"c":11365.9485787471,"v":414606.7994763755,"t":1710180000}
+{"o":11365.9485787471,"h":11439.1799281505,"l":11282.2898317266,"c":11341.785320235,"v":449257.884166321,"t":1710183600}
+{"o":11341.785320235,"h":11412.0329903386,"l":11228.3083058061,"c":11366.8687994089,"v":395702.3754473209,"t":1710187200}
+{"o":11366.8687994089,"h":11536.5398924604,"l":11334.1006519367,"c":11450.0202731093,"v":393824.5779237444,"t":1710190800}
+{"o":11450.0202731093,"h":11533.07637765,"l":11377.818282187,"c":11402.9834657926,"v":372770.2968019019,"t":1710194400}
+{"o":11402.9834657926,"h":11516.1472839335,"l":11385.8538229107,"c":11479.3451918051,"v":376795.1118346392,"t":1710198000}
+{"o":11479.3451918051,"h":11643.600140221,"l":11364.1542404433,"c":11370.35780019,"v":433635.404430537,"t":1710201600}
+{"o":11370.35780019,"h":11485.039994308,"l":10710.6446230279,"c":10822.9193078723,"v":359494.5011924729,"t":1710205200}
+{"o":10822.9193078723,"h":11141.9832822996,"l":10803.4957364902,"c":11002.1974757761,"v":536804.5340206655,"t":1710208800}
+{"o":11002.1974757761,"h":11291.4786408567,"l":10951.0610652631,"c":10969.7132244391,"v":687154.851150036,"t":1710212400}
+{"o":10969.7132244391,"h":11231.2533750258,"l":10397.5004952712,"c":11179.5393639539,"v":574856.7786856614,"t":1710216000}
+{"o":11179.5393639539,"h":11219.9999192834,"l":11086.3081558007,"c":11214.3214856581,"v":362736.4661258275,"t":1710219600}
+{"o":11214.3214856581,"h":11222.9348290154,"l":10914.7331257014,"c":11165.121492899,"v":515931.2296131487,"t":1710223200}
+{"o":11165.121492899,"h":11182.7523221223,"l":11019.0593899715,"c":11050.0147336949,"v":432822.8708030868,"t":1710226800}
+{"o":11050.0147336949,"h":11095.0988720339,"l":10786.222305913,"c":10907.7626035475,"v":653607.5028060559,"t":1710230400}
+{"o":10907.7626035475,"h":11205.5560862115,"l":10907.7564812016,"c":11037.7241948117,"v":384862.5754699913,"t":1710234000}
+{"o":11037.7241948117,"h":11071.2756363016,"l":10926.7583624701,"c":10956.3614903796,"v":423868.2358010546,"t":1710237600}
+{"o":10956.3614903796,"h":11074.2108470326,"l":10919.2490172122,"c":10942.3240887919,"v":401436.32249708,"t":1710241200}
+{"o":3947.8771386654,"h":3969.5932339807,"l":3928.1874090897,"c":3947.8771386654,"v":381218.3347504988,"t":1703044800}
+{"o":3947.8771386654,"h":3952.8829717021,"l":3913.4544212237,"c":3945.298854432,"v":316122.6063756155,"t":1703048400}
+{"o":3945.298854432,"h":3997.0343753106,"l":3928.4968203954,"c":3982.8407905001,"v":374443.1210578867,"t":1703052000}
+{"o":3982.8407905001,"h":4009.7634816947,"l":3940.9870492163,"c":4003.1844766817,"v":288355.7555586948,"t":1703055600}
+{"o":4003.1844766817,"h":4046.7313170043,"l":3601.5852040734,"c":3797.7942352244,"v":323566.3302332215,"t":1703059200}
+{"o":3797.7942352244,"h":3871.7947673516,"l":3795.7047287209,"c":3866.6899701583,"v":347280.2055495975,"t":1703062800}
+{"o":3866.6899701583,"h":3896.463248911,"l":3822.4732109668,"c":3865.4137365494,"v":475340.6082493742,"t":1703066400}
+{"o":3865.4137365494,"h":3867.6502205638,"l":3756.4187656111,"c":3799.5476732136,"v":308078.2590268534,"t":1703070000}
+{"o":3799.5476732136,"h":3809.617976614,"l":3768.0425479187,"c":3797.1622671962,"v":313347.3476738935,"t":1703073600}
+{"o":3797.1622671962,"h":3913.2086334281,"l":3796.2130547498,"c":3908.2311072668,"v":464427.4769048798,"t":1703077200}
+{"o":3908.2311072668,"h":3957.7600636895,"l":3873.1038481928,"c":3893.6367913745,"v":582532.939374749,"t":1703080800}
+{"o":3893.6367913745,"h":4077.8170746254,"l":3885.1964687147,"c":3972.7698244648,"v":834494.3002859034,"t":1703084400}
+{"o":3972.7698244648,"h":3996.1681021039,"l":3897.7793052115,"c":3959.7080262233,"v":613050.9096415603,"t":1703088000}
+{"o":3959.7080262233,"h":4122.6826517346,"l":3943.1572869688,"c":4091.328551797,"v":804690.502453931,"t":1703091600}
+{"o":4091.328551797,"h":4169.765736195,"l":4023.1401214506,"c":4077.8772451332,"v":661039.2396866941,"t":1703095200}
+{"o":4077.8772451332,"h":4091.7705364451,"l":3993.1393400622,"c":3995.0689996527,"v":548452.5240029303,"t":1703098800}
+{"o":3995.0689996527,"h":4005.0985731657,"l":3905.8164841008,"c":3932.0948888257,"v":638870.2798293075,"t":1703102400}
+{"o":3932.0948888257,"h":4010.5590099241,"l":3913.2051322182,"c":3936.7971271373,"v":478405.8877034092,"t":1703106000}
+{"o":3936.7971271373,"h":4042.0104223369,"l":3923.9791970331,"c":4018.1185271495,"v":448837.6286174728,"t":1703109600}
+{"o":4018.1185271495,"h":4067.0690674802,"l":3999.9783657729,"c":4049.4949442158,"v":340532.3964871695,"t":1703113200}
+{"o":4049.4949442158,"h":4106.042327368,"l":4011.9465522775,"c":4084.0017429805,"v":484575.3467386555,"t":1703116800}
+{"o":4084.0017429805,"h":4089.4396324184,"l":4001.3686000861,"c":4077.1504033765,"v":530388.9438861,"t":1703120400}
+{"o":4077.1504033765,"h":4158.3469259278,"l":4034.7909477305,"c":4097.8335491299,"v":679177.2691083921,"t":1703124000}
+{"o":4097.8335491299,"h":4130.4449782192,"l":4072.5943838812,"c":4113.0410767322,"v":523777.5890849531,"t":1703127600}
+{"o":4113.0410767322,"h":4181.7993422846,"l":4093.028958774,"c":4179.0049998438,"v":434543.2023986446,"t":1703131200}
+{"o":4179.0049998438,"h":4189.2527502086,"l":4081.1260431641,"c":4138.2716878059,"v":489352.3483748609,"t":1703134800}
+{"o":4138.2716878059,"h":4269.2628463831,"l":4128.0590277498,"c":4263.2018907969,"v":406387.8325640412,"t":1703138400}
+{"o":4263.2018907969,"h":4290.8580816558,"l":4227.260899954,"c":4275.0074536627,"v":377005.6298183121,"t":1703142000}
+{"o":4275.0074536627,"h":4302.5305835497,"l":4233.4460591045,"c":4240.285987595,"v":355116.9579010363,"t":1703145600}
+{"o":4240.285987595,"h":4261.6458490976,"l":4178.4830532063,"c":4244.6766546738,"v":401057.1983161178,"t":1703149200}
+{"o":4244.6766546738,"h":4345.3465791715,"l":4236.3052056908,"c":4311.6979795245,"v":430990.145822623,"t":1703152800}
+{"o":4311.6979795245,"h":4323.3874251356,"l":4279.0307594713,"c":4290.1704892038,"v":503223.9360979616,"t":1703156400}
+{"o":4290.1704892038,"h":4344.8018597433,"l":4208.8135930475,"c":4272.4832612905,"v":637438.0261773258,"t":1703160000}
+{"o":4272.4832612905,"h":4333.1274351328,"l":4255.8131132359,"c":4328.5899505936,"v":461270.3100395871,"t":1703163600}
+{"o":4328.5899505936,"h":4363.7888313228,"l":4226.8861137471,"c":4250.2818426228,"v":688988.0296639358,"t":1703167200}
+{"o":4250.2818426228,"h":4318.1399193487,"l":4225.6925176683,"c":4310.3202559545,"v":551693.7641611909,"t":1703170800}
+{"o":4310.3202559545,"h":4416.9009650374,"l":4308.7264611087,"c":4401.4823414037,"v":528183.2351339473,"t":1703174400}
+{"o":4401.4823414037,"h":4617.7545674094,"l":4359.7732441977,"c":4548.9568693269,"v":898853.6894307892,"t":1703178000}
+{"o":4548.9568693269,"h":4652.039651065,"l":3982.5268552671,"c":4053.6752252906,"v":833949.0228805746,"t":1703181600}
+{"o":4053.6752252906,"h":4131.6172316283,"l":3985.3472114439,"c":4128.7703292923,"v":641717.2296690573,"t":1703185200}
+{"o":4128.7703292923,"h":4170.3186519964,"l":4112.6890594672,"c":4147.4295942496,"v":481522.341092459,"t":1703188800}
+{"o":4147.4295942496,"h":4147.4656613883,"l":4067.5457488063,"c":4095.1138822264,"v":591985.5120610904,"t":1703192400}
+{"o":4095.1138822264,"h":4236.9460278664,"l":4084.893868722,"c":4225.9148753132,"v":518474.7896443326,"t":1703196000}
+{"o":4225.9148753132,"h":4260.2508259829,"l":4179.4888067467,"c":4189.4531449536,"v":521960.4226661787,"t":1703199600}
+{"o":4189.4531449536,"h":4257.8170029452,"l":4157.7828960734,"c":4194.1496136861,"v":499740.1046764763,"t":1703203200}
+{"o":4194.1496136861,"h":4401.35756736,"l":4194.1429392113,"c":4357.7060199874,"v":616134.5508224021,"t":1703206800}
+{"o":4357.7060199874,"h":4427.3529315187,"l":4331.2239152034,"c":4396.9651045512,"v":661271.9757855127,"t":1703210400}
+{"o":4396.9651045512,"h":4407.5322822314,"l":4296.4637088407,"c":4345.329523421,"v":582612.8489940404,"t":1703214000}
+{"o":4345.329523421,"h":4408.6368306406,"l":4331.521905605,"c":4406.0719720543,"v":477812.8200135278,"t":1703217600}
+{"o":4406.0719720543,"h":4428.1515578364,"l":4357.8196023154,"c":4407.5516923963,"v":549688.9109655838,"t":1703221200}
+{"o":4407.5516923963,"h":4414.4570377,"l":4133.1199742953,"c":4188.1145892476,"v":869903.7446353586,"t":1703224800}
+{"o":4188.1145892476,"h":4208.7354535503,"l":4097.4799453559,"c":4152.1378750984,"v":796967.9142272114,"t":1703228400}
+{"o":4152.1378750984,"h":4244.388022744,"l":4119.8518750441,"c":4132.3996796744,"v":638399.3150168639,"t":1703232000}
+{"o":4132.3996796744,"h":4408.069875972,"l":4034.6099753727,"c":4363.0649333614,"v":644635.8961230193,"t":1703235600}
+{"o":4363.0649333614,"h":4431.2083684407,"l":4260.0604027347,"c":4383.8858944423,"v":413814.5566419333,"t":1703239200}
+{"o":4383.8858944423,"h":4453.3418726277,"l":4372.0912342668,"c":4448.857442692,"v":363072.663815677,"t":1703242800}
+{"o":4448.857442692,"h":4490.2118731962,"l":4382.9738288402,"c":4470.0597705152,"v":450116.4204418974,"t":1703246400}
+{"o":4470.0597705152,"h":4491.1071232798,"l":4415.4298256568,"c":4469.5178886027,"v":380433.3594419739,"t":1703250000}
+{"o":4469.5178886027,"h":4485.1010219842,"l":4369.9637287541,"c":4461.0770986244,"v":434437.6445753021,"t":1703253600}
+{"o":4461.0770986244,"h":4581.6744812234,"l":4447.6881547472,"c":4567.14302623,"v":483719.0816596469,"t":1703257200}
+{"o":4567.14302623,"h":4585.9654238279,"l":4412.5536543356,"c":4448.3965546524,"v":552237.6708420319,"t":1703260800}
+{"o":4448.3965546524,"h":4525.9494218098,"l":4329.0652837903,"c":4438.4108666281,"v":524059.8258971589,"t":1703264400}
+{"o":4438.4108666281,"h":4539.8582851842,"l":4428.5955742398,"c":4532.1743225202,"v":408185.0351852162,"t":1703268000}
+{"o":4532.1743225202,"h":4553.158236752,"l":4469.2018327878,"c":4520.5128841538,"v":477189.2519525579,"t":1703271600}
+{"o":4520.5128841538,"h":4547.9403442204,"l":4478.4985325905,"c":4503.2547526344,"v":381558.3615790418,"t":1703275200}
+{"o":4503.2547526344,"h":4562.6406775687,"l":4495.2265831069,"c":4508.1964353242,"v":394224.7491104717,"t":1703278800}
+{"o":4508.1964353242,"h":4540.0477071714,"l":4495.0322062981,"c":4534.8713354117,"v":387409.7253855517,"t":1703282400}
+{"o":4534.8713354117,"h":4600.0009668086,"l":4499.7336118662,"c":4569.1309057575,"v":427167.4851735265,"t":1703286000}
+{"o":4569.1309057575,"h":5824.2177585455,"l":4456.8576064439,"c":5668.7420846541,"v":511571.4503514492,"t":1703289600}
+{"o":5668.7420846541,"h":5691.690117957,"l":5521.9586788178,"c":5572.3173161286,"v":599502.5792308761,"t":1703293200}
+{"o":5572.3173161286,"h":5633.2746179897,"l":5555.9935906284,"c":5584.1562264681,"v":622332.4672100712,"t":1703296800}
+{"o":5584.1562264681,"h":5639.4530403577,"l":5538.4027867484,"c":5561.4758212267,"v":806584.1459132106,"t":1703300400}
+{"o":5561.4758212267,"h":5612.1316939421,"l":5493.0351163293,"c":5602.4385031669,"v":635733.0654904274,"t":1703304000}
+{"o":5602.4385031669,"h":5653.9873826607,"l":5588.8994827575,"c":5647.8548653871,"v":421930.7124245777,"t":1703307600}
+{"o":5647.8548653871,"h":5707.6632684842,"l":5625.8396561306,"c":5703.0347505346,"v":304640.7600453392,"t":1703311200}
+{"o":5703.0347505346,"h":5722.1416159819,"l":5646.4269673487,"c":5656.8766297763,"v":281322.6119302125,"t":1703314800}
+{"o":5656.8766297763,"h":5710.5044262894,"l":5653.5182346574,"c":5708.3635999838,"v":265040.2681529452,"t":1703318400}
+{"o":5708.3635999838,"h":5711.6696420786,"l":5662.4343522179,"c":5683.1290610014,"v":243922.6941122805,"t":1703322000}
+{"o":5683.1290610014,"h":5698.6777158412,"l":5645.8268629066,"c":5659.4966087443,"v":201814.3095112954,"t":1703325600}
+{"o":5659.4966087443,"h":5683.903383324,"l":5614.609315852,"c":5677.2103636805,"v":237240.0004025762,"t":1703329200}
+{"o":5677.2103636805,"h":5761.2344540473,"l":5671.539668477,"c":5749.256391408,"v":301855.9122224388,"t":1703332800}
+{"o":5749.256391408,"h":5756.820871584,"l":5675.9864634587,"c":5700.2828413831,"v":288191.6268977247,"t":1703336400}
+{"o":5700.2828413831,"h":5718.395550905,"l":5651.5391176569,"c":5698.4760975308,"v":483363.067451229,"t":1703340000}
+{"o":5698.4760975308,"h":5747.9288263558,"l":5669.9086197846,"c":5731.872243864,"v":504029.1004481341,"t":1703343600}
+{"o":5731.872243864,"h":5799.9401406605,"l":5700.0726942646,"c":5786.780255401,"v":373894.3889137696,"t":1703347200}
+{"o":5786.780255401,"h":5834.7861859705,"l":5764.699381372,"c":5824.9484428615,"v":449412.4779218972,"t":1703350800}
+{"o":5824.9484428615,"h":6081.4461542897,"l":5808.8448005745,"c":6063.6461418195,"v":782329.8170044818,"t":1703354400}
+{"o":6063.6461418195,"h":6151.4381272319,"l":5980.1755120683,"c":6092.7241892008,"v":522794.5805454594,"t":1703358000}
+{"o":6092.7241892008,"h":6147.5441801546,"l":6076.2449871022,"c":6095.8824725915,"v":366540.0672149118,"t":1703361600}
+{"o":6095.8824725915,"h":6109.3622744635,"l":6023.7707431358,"c":6086.182953524,"v":415378.5291257228,"t":1703365200}
+{"o":6086.182953524,"h":6486.241929821,"l":6072.1536357379,"c":6430.1152906299,"v":519862.028181709,"t":1703368800}
+{"o":6430.1152906299,"h":6437.8464211789,"l":6306.0544561871,"c":6384.5897365746,"v":554947.8064249802,"t":1703372400}
+{"o":6384.5897365746,"h":6492.5196065662,"l":6360.2413363108,"c":6481.0336720109,"v":447669.4959225318,"t":1703376000}
+{"o":6481.0336720109,"h":6658.3050415307,"l":6421.8831650443,"c":6635.1072377349,"v":432823.9752334108,"t":1703379600}
+{"o":6635.1072377349,"h":6754.6034534561,"l":6589.9212207634,"c":6650.7311934122,"v":485393.0582379255,"t":1703383200}
+{"o":6650.7311934122,"h":6910.8940023579,"l":6632.3307105534,"c":6871.9099319817,"v":476227.8960355039,"t":1703386800}
+{"o":6871.9099319817,"h":6946.1655799833,"l":6716.0686575113,"c":6785.3325679389,"v":561796.6708804754,"t":1703390400}
+{"o":6785.3325679389,"h":6826.7569020555,"l":6561.367890416,"c":6695.6812544966,"v":454143.588290763,"t":1703394000}
+{"o":6695.6812544966,"h":6699.2475718773,"l":6535.4597030738,"c":6672.1492509363,"v":475955.8030304741,"t":1703397600}
+{"o":6672.1492509363,"h":6787.7361020042,"l":6649.6270629934,"c":6767.7330320192,"v":328920.3687118331,"t":1703401200}
+{"o":6767.7330320192,"h":6782.0686424456,"l":6698.3091197694,"c":6749.1152256531,"v":320007.2269377897,"t":1703404800}
+{"o":6749.1152256531,"h":6781.1828813947,"l":6670.2362984082,"c":6681.5935891855,"v":261530.8476176875,"t":1703408400}
+{"o":6681.5935891855,"h":6686.1093291272,"l":6402.0563817747,"c":6521.7160567892,"v":495070.8667204153,"t":1703412000}
+{"o":6521.7160567892,"h":6562.8882542507,"l":6329.1379817656,"c":6527.5405981067,"v":364861.645290207,"t":1703415600}
+{"o":6527.5405981067,"h":6707.3363062679,"l":6467.867557818,"c":6685.1943808849,"v":328599.5320477195,"t":1703419200}
+{"o":6685.1943808849,"h":6693.3079468872,"l":6610.5009996141,"c":6629.9880086537,"v":331413.7889091098,"t":1703422800}
+{"o":6629.9880086537,"h":6767.3376469054,"l":6627.6645368373,"c":6734.887550684,"v":368538.8713808202,"t":1703426400}
+{"o":6734.887550684,"h":6785.7395141025,"l":6683.8391600447,"c":6732.3566577686,"v":374628.7587251128,"t":1703430000}
+{"o":6732.3566577686,"h":6883.4800278369,"l":6698.3374017323,"c":6844.1331326456,"v":470577.9994932147,"t":1703433600}
+{"o":6844.1331326456,"h":6859.9284367273,"l":6671.4597651972,"c":6780.1394250675,"v":466345.8834741509,"t":1703437200}
+{"o":6780.1394250675,"h":6901.3850094956,"l":6765.561399805,"c":6894.5855416516,"v":352585.1981965564,"t":1703440800}
+{"o":6894.5855416516,"h":6899.1090035687,"l":6794.6570224415,"c":6820.2756396516,"v":362237.8830295912,"t":1703444400}
+{"o":6820.2756396516,"h":6839.4391726428,"l":6579.262234642,"c":6648.4471211579,"v":483436.9078996103,"t":1703448000}
+{"o":6648.4471211579,"h":6736.8576625651,"l":6626.3427187012,"c":6722.8545923424,"v":363961.0767710716,"t":1703451600}
+{"o":6722.8545923424,"h":6749.6466150714,"l":6499.7797274578,"c":6631.8220233371,"v":573019.6706178739,"t":1703455200}
+{"o":6631.8220233371,"h":6697.2950342418,"l":6594.0812328665,"c":6665.3175316365,"v":354100.0424709485,"t":1703458800}
+{"o":6665.3175316365,"h":6694.9899632681,"l":6406.1325702318,"c":6472.6509758925,"v":540445.3286211008,"t":1703462400}
+{"o":6472.6509758925,"h":6648.7052938571,"l":6470.8497942473,"c":6497.7618728981,"v":402125.6624991502,"t":1703466000}
+{"o":6497.7618728981,"h":6560.4812189821,"l":6456.9428186455,"c":6544.3927870857,"v":421859.8427512757,"t":1703469600}
+{"o":6544.3927870857,"h":6659.4800471905,"l":6520.8244009408,"c":6640.2968816698,"v":369677.7881975226,"t":1703473200}
+{"o":6640.2968816698,"h":6681.5916334799,"l":6577.6091545611,"c":6624.613799056,"v":370951.1232123376,"t":1703476800}
+{"o":6624.613799056,"h":6727.5675370758,"l":6622.0989622169,"c":6709.0588413643,"v":409781.1556057176,"t":1703480400}
+{"o":6709.0588413643,"h":6776.4643591784,"l":6693.0580173221,"c":6723.5857967438,"v":320666.1617401726,"t":1703484000}
+{"o":6723.5857967438,"h":6730.6890619822,"l":6638.161621612,"c":6698.7095648839,"v":326296.8118456124,"t":1703487600}
+{"o":6698.7095648839,"h":6736.5684851066,"l":6573.8350686543,"c":6576.6722308375,"v":321144.7955017275,"t":1703491200}
+{"o":6576.6722308375,"h":6623.9137057547,"l":6522.820982765,"c":6566.1900027745,"v":324541.5192124543,"t":1703494800}
+{"o":6566.1900027745,"h":6625.5432233352,"l":6559.0830380034,"c":6600.0883371086,"v":233675.3175232151,"t":1703498400}
+{"o":6600.0883371086,"h":6668.3140963921,"l":6540.1165311499,"c":6627.7988955644,"v":315137.50340534,"t":1703502000}
+{"o":6627.7988955644,"h":6767.5769313168,"l":6546.9862254553,"c":6753.6744682324,"v":358082.9743375338,"t":1703505600}
+{"o":6753.6744682324,"h":6847.4556984887,"l":6746.5996521864,"c":6801.6242459392,"v":451572.6381289898,"t":1703509200}
+{"o":6801.6242459392,"h":7044.1703246468,"l":6756.5580447536,"c":7044.1703246468,"v":458322.9686602968,"t":1703512800}
+{"o":7044.1703246468,"h":7335.7111688543,"l":7000.329112535,"c":7307.9145479507,"v":655165.8796613386,"t":1703516400}
+{"o":7307.9145479507,"h":7379.4439344025,"l":7173.5956881252,"c":7242.4620580878,"v":626628.1471808135,"t":1703520000}
+{"o":7242.4620580878,"h":7366.5178772666,"l":7228.9801404332,"c":7329.8741668741,"v":487017.0679756668,"t":1703523600}
+{"o":7329.8741668741,"h":7463.9924141981,"l":7232.7660324635,"c":7265.79751026,"v":464931.5321237506,"t":1703527200}
+{"o":7265.79751026,"h":7339.5841685394,"l":7125.9222689787,"c":7183.2835597101,"v":527730.6242946995,"t":1703530800}
+{"o":7183.2835597101,"h":7193.0725985661,"l":6922.4405030476,"c":7066.8039012001,"v":606748.548567244,"t":1703534400}
+{"o":7066.8039012001,"h":7093.6025692565,"l":6943.8411627993,"c":7084.9558630079,"v":349529.0800380484,"t":1703538000}
+{"o":7084.9558630079,"h":7141.4367062024,"l":7036.9400350059,"c":7099.0802343433,"v":328529.4448995094,"t":1703541600}
+{"o":7099.0802343433,"h":7198.2163438416,"l":7050.0522963151,"c":7158.0177070989,"v":345511.1866579646,"t":1703545200}
+{"o":7158.0177070989,"h":7193.5602605583,"l":7013.2458307094,"c":7055.2484849057,"v":402983.2338015803,"t":1703548800}
+{"o":7055.2484849057,"h":7154.1967897623,"l":7047.0032626398,"c":7078.3911142608,"v":350265.7714597415,"t":1703552400}
+{"o":7078.3911142608,"h":7101.1978624612,"l":6943.5041051456,"c":6950.7667760205,"v":380733.7746883855,"t":1703556000}
+{"o":6950.7667760205,"h":7073.832873875,"l":6917.7417904138,"c":7064.8337076745,"v":351440.8427432305,"t":1703559600}
+{"o":7064.8337076745,"h":7149.3687571156,"l":7050.716174634,"c":7128.7188097682,"v":333840.251305768,"t":1703563200}
+{"o":7128.7188097682,"h":7134.7194860489,"l":6748.8533638016,"c":6810.7328615521,"v":594361.774275093,"t":1703566800}
+{"o":6810.7328615521,"h":6867.4426989702,"l":6614.2475905067,"c":6643.1642988173,"v":598192.3964832622,"t":1703570400}
+{"o":6643.1642988173,"h":6791.0843666979,"l":6571.8974673009,"c":6719.9875177909,"v":400907.9906896392,"t":1703574000}
+{"o":6719.9875177909,"h":6755.6665699658,"l":6592.3754820107,"c":6740.7807825566,"v":342297.5054926249,"t":1703577600}
+{"o":6740.7807825566,"h":6788.1953247916,"l":6628.6892750304,"c":6703.0091264893,"v":375900.055511991,"t":1703581200}
+{"o":6703.0091264893,"h":6862.6897948852,"l":6692.2208367839,"c":6811.0302894738,"v":337124.4019069214,"t":1703584800}
+{"o":6811.0302894738,"h":6831.3306241805,"l":6765.3193931961,"c":6802.6446675397,"v":297232.2081566334,"t":1703588400}
+{"o":6802.6446675397,"h":6906.3766692846,"l":6749.9820581569,"c":6902.8740284218,"v":319585.0384097787,"t":1703592000}
+{"o":6902.8740284218,"h":6933.0933279938,"l":6806.1451845142,"c":6850.7758000526,"v":303784.5005108014,"t":1703595600}
+{"o":6850.7758000526,"h":6856.7637611267,"l":6690.9551841236,"c":6705.9573609204,"v":389756.3440098244,"t":1703599200}
+{"o":6705.9573609204,"h":6718.1782303438,"l":6533.5721953052,"c":6547.6494154428,"v":618393.8696075608,"t":1703602800}
+{"o":6547.6494154428,"h":6659.627442655,"l":6507.6526834536,"c":6624.2362088929,"v":615690.0329790807,"t":1703606400}
+{"o":6624.2362088929,"h":6631.7844645861,"l":6076.528868446,"c":6298.7287785117,"v":1038055.1165148158,"t":1703610000}
+{"o":6298.7287785117,"h":6368.9332168231,"l":6190.5935870052,"c":6358.5808003961,"v":730789.684880115,"t":1703613600}
+{"o":6358.5808003961,"h":6384.6837743017,"l":6287.1813400622,"c":6308.8428743527,"v":475736.518637877,"t":1703617200}
+{"o":6308.8428743527,"h":6399.3982548348,"l":6290.3369393295,"c":6341.9415140526,"v":424994.3493933531,"t":1703620800}
+{"o":6341.9415140526,"h":6513.2466250818,"l":6321.9173441068,"c":6497.0073803104,"v":438742.1124043792,"t":1703624400}
+{"o":6497.0073803104,"h":6627.6873995533,"l":6458.1845382174,"c":6619.5084329251,"v":414914.7342343024,"t":1703628000}
+{"o":6619.5084329251,"h":6691.5856976471,"l":6553.2917124631,"c":6666.7907267849,"v":460487.3303002733,"t":1703631600}
+{"o":6666.7907267849,"h":6730.3548816502,"l":6519.7671969151,"c":6531.1051942032,"v":450488.6036333377,"t":1703635200}
+{"o":6531.1051942032,"h":6642.9916262342,"l":6523.583097715,"c":6591.0868572067,"v":358783.6824056947,"t":1703638800}
+{"o":6591.0868572067,"h":6595.2278452471,"l":6443.0758266075,"c":6491.1757044899,"v":437432.2427945285,"t":1703642400}
+{"o":6491.1757044899,"h":6547.1533943985,"l":6396.2152703762,"c":6430.5379289166,"v":521770.865784083,"t":1703646000}
+{"o":6430.5379289166,"h":6562.204858878,"l":6427.9300429518,"c":6533.8843055612,"v":348420.8723836204,"t":1703649600}
+{"o":6533.8843055612,"h":6605.6741469047,"l":6509.3573452205,"c":6598.8458106191,"v":344902.2888745818,"t":1703653200}
+{"o":6598.8458106191,"h":6676.3186530078,"l":6559.4734549327,"c":6620.4522149126,"v":339085.6767342579,"t":1703656800}
+{"o":6620.4522149126,"h":6654.7762077786,"l":5831.1432289867,"c":5860.6662965499,"v":246789.4472511103,"t":1703660400}
+{"o":5860.6662965499,"h":5966.0414085809,"l":5830.1893941257,"c":5930.7352107889,"v":316173.076831051,"t":1703664000}
+{"o":5930.7352107889,"h":5941.7523790945,"l":5848.4140261059,"c":5850.9028443563,"v":265722.5501718708,"t":1703667600}
+{"o":5850.9028443563,"h":6041.7380295918,"l":5842.7977163598,"c":6041.7380295918,"v":285911.746302076,"t":1703671200}
+{"o":6041.7380295918,"h":6058.7231425348,"l":5911.8909448199,"c":5935.6161766975,"v":375299.8042296951,"t":1703674800}
+{"o":5935.6161766975,"h":6002.6396362302,"l":5868.5043755024,"c":5943.6891296349,"v":323202.6336467299,"t":1703678400}
+{"o":5943.6891296349,"h":5996.5991361594,"l":5907.3289662528,"c":5909.8334138388,"v":409586.5983375897,"t":1703682000}
+{"o":5909.8334138388,"h":5932.2560354718,"l":5693.5311866085,"c":5732.0351819778,"v":630565.2601235071,"t":1703685600}
+{"o":5732.0351819778,"h":5773.6271193952,"l":5648.4283435619,"c":5716.1231367584,"v":602233.9406837499,"t":1703689200}
+{"o":5716.1231367584,"h":5733.3180793115,"l":5545.1240190563,"c":5546.010993846,"v":672874.6148590612,"t":1703692800}
+{"o":5546.010993846,"h":5748.8412158967,"l":5545.4789158769,"c":5721.7737242952,"v":473501.7776187262,"t":1703696400}
+{"o":5721.7737242952,"h":5853.9848627767,"l":5683.4043252349,"c":5834.2524469718,"v":429686.7207965617,"t":1703700000}
+{"o":5834.2524469718,"h":5848.8228754397,"l":5666.1284444786,"c":5773.9957726324,"v":384039.5027885812,"t":1703703600}
+{"o":5773.9957726324,"h":5863.2665282125,"l":5746.0854162456,"c":5836.4735785258,"v":354777.4578801619,"t":1703707200}
+{"o":5836.4735785258,"h":5853.3787516304,"l":5755.2844470768,"c":5783.1600698596,"v":316099.0423471513,"t":1703710800}
+{"o":5783.1600698596,"h":5812.0227185807,"l":5648.3196423026,"c":5686.6404572356,"v":380114.879382692,"t":1703714400}
+{"o":5686.6404572356,"h":5717.837536995,"l":5648.6330411768,"c":5670.6574712658,"v":317612.0798321795,"t":1703718000}
+{"o":5670.6574712658,"h":5805.9960619973,"l":5652.0137640341,"c":5695.4073044172,"v":413566.7865066655,"t":1703721600}
+{"o":5695.4073044172,"h":5724.4060660527,"l":5515.5340475715,"c":5563.7501341381,"v":490824.0486750994,"t":1703725200}
+{"o":5563.7501341381,"h":5582.0194500856,"l":5414.8908132008,"c":5466.244144257,"v":480676.4213540005,"t":1703728800}
+{"o":5466.244144257,"h":5563.9660556147,"l":5449.3527211747,"c":5527.7384079948,"v":440936.3368052664,"t":1703732400}
+{"o":5527.7384079948,"h":5600.2205152619,"l":5487.8800171035,"c":5540.5917202649,"v":266172.4428614249,"t":1703736000}
+{"o":5540.5917202649,"h":5607.8747328505,"l":5525.4396967061,"c":5576.4953326063,"v":321406.2245365308,"t":1703739600}
+{"o":5576.4953326063,"h":5660.3211185252,"l":5528.1453139913,"c":5544.3306490049,"v":319642.4478658313,"t":1703743200}
+{"o":5544.3306490049,"h":5617.9860339187,"l":5428.3035375338,"c":5602.7386846231,"v":431073.3755889622,"t":1703746800}
+{"o":5602.7386846231,"h":5614.1606898756,"l":5551.8714892817,"c":5561.931366599,"v":278201.6986083743,"t":1703750400}
+{"o":5561.931366599,"h":5591.567307925,"l":5467.0183977522,"c":5532.1305456014,"v":267592.6769451705,"t":1703754000}
+{"o":5532.1305456014,"h":5627.0571508594,"l":5513.8098201791,"c":5577.3732373089,"v":245968.4626077348,"t":1703757600}
+{"o":5577.3732373089,"h":5612.1253708804,"l":5542.9875506114,"c":5561.5373746098,"v":204425.3847941307,"t":1703761200}
+{"o":5561.5373746098,"h":5575.8269831048,"l":5344.3566959349,"c":5365.0168204918,"v":600335.6499579402,"t":1703764800}
+{"o":5365.0168204918,"h":5431.2945486319,"l":5267.5684618741,"c":5366.1062071586,"v":517167.1860221753,"t":1703768400}
+{"o":5366.1062071586,"h":5376.570544836,"l":5117.7113424465,"c":5243.3687168678,"v":786750.8497055791,"t":1703772000}
+{"o":5243.3687168678,"h":5337.7671947196,"l":5234.0724149759,"c":5287.2935746846,"v":437149.7684896382,"t":1703775600}
+{"o":5287.2935746846,"h":5314.6150308568,"l":5185.6236029257,"c":5239.1172219707,"v":358786.4932741391,"t":1703779200}
+{"o":5239.1172219707,"h":5337.0840157231,"l":5230.7159217742,"c":5295.6872206666,"v":342305.3810224248,"t":1703782800}
+{"o":5295.6872206666,"h":5315.6793107492,"l":5229.0946431352,"c":5255.9927758961,"v":310318.4800801082,"t":1703786400}
+{"o":5255.9927758961,"h":5382.9085250167,"l":5246.7575484794,"c":5360.4042674962,"v":262391.4714653238,"t":1703790000}
+{"o":5360.4042674962,"h":5370.3996940704,"l":5239.5783204149,"c":5289.2048806632,"v":334042.9136469699,"t":1703793600}
+{"o":5289.2048806632,"h":5373.3202483239,"l":5273.3382572535,"c":5325.6039339682,"v":388845.926448544,"t":1703797200}
+{"o":5325.6039339682,"h":5506.4349623393,"l":5310.8791749879,"c":5494.5701477495,"v":388800.1864933749,"t":1703800800}
+{"o":5494.5701477495,"h":5503.1603430945,"l":5400.9251472486,"c":5403.0963132899,"v":351075.7810525471,"t":1703804400}
+{"o":5403.0963132899,"h":5435.8238787091,"l":5280.2471866431,"c":5307.5875160932,"v":484814.4105959688,"t":1703808000}
+{"o":5307.5875160932,"h":5477.7343849481,"l":5278.8734277876,"c":5440.7581784158,"v":533571.3472425217,"t":1703811600}
+{"o":5440.7581784158,"h":5574.3154304332,"l":5428.8641405869,"c":5547.1190421478,"v":514817.2995474604,"t":1703815200}
+{"o":5547.1190421478,"h":5621.1560529172,"l":5527.6782447323,"c":5568.7885122226,"v":325249.9753195507,"t":1703818800}
+{"o":5568.7885122226,"h":5618.5900411659,"l":5528.7293433228,"c":5580.9966092363,"v":303076.0033497884,"t":1703822400}
+{"o":5580.9966092363,"h":5662.6624378677,"l":5541.5306673575,"c":5642.5176936061,"v":244419.4503680522,"t":1703826000}
+{"o":5642.5176936061,"h":5755.8813251712,"l":5626.3252939305,"c":5741.0022881025,"v":337804.3587387888,"t":1703829600}
+{"o":5741.0022881025,"h":5744.4737404935,"l":5566.3070327529,"c":5579.4142160221,"v":311524.890440942,"t":1703833200}
+{"o":5579.4142160221,"h":5759.4732200416,"l":5574.1914781344,"c":5750.9090208056,"v":271106.6816844771,"t":1703836800}
+{"o":5750.9090208056,"h":5818.6792233898,"l":5690.1744386574,"c":5776.8471736428,"v":369828.2058324215,"t":1703840400}
+{"o":5776.8471736428,"h":5795.1554039455,"l":5714.0594697284,"c":5720.0092410885,"v":296282.5994146848,"t":1703844000}
+{"o":5720.0092410885,"h":5769.0223637244,"l":5691.2647347384,"c":5707.6846527422,"v":231228.6498512547,"t":1703847600}
+{"o":5707.6846527422,"h":5718.3199652215,"l":5647.9045087492,"c":5684.9274725857,"v":282929.621509638,"t":1703851200}
+{"o":5684.9274725857,"h":5743.2219476024,"l":5634.4315487838,"c":5726.6962769308,"v":242437.8046952532,"t":1703854800}
+{"o":5726.6962769308,"h":5834.69002504,"l":5726.3684266081,"c":5796.036712532,"v":338303.5481530696,"t":1703858400}
+{"o":5796.036712532,"h":5803.0263323437,"l":5568.8697915771,"c":5617.9860189692,"v":462796.9410862113,"t":1703862000}
+{"o":5617.9860189692,"h":5708.3608913702,"l":5496.7866014478,"c":5507.1998594779,"v":533051.9552487142,"t":1703865600}
+{"o":5507.1998594779,"h":5568.6123987939,"l":5448.1236808856,"c":5499.5095848042,"v":471550.2416694351,"t":1703869200}
+{"o":5499.5095848042,"h":5634.313034222,"l":5487.15687723,"c":5599.0379157192,"v":325842.022216558,"t":1703872800}
+{"o":5599.0379157192,"h":5654.3037224493,"l":5565.4287423185,"c":5615.3419561816,"v":213299.8565731298,"t":1703876400}
+{"o":5615.3419561816,"h":5628.5333568223,"l":5537.7335183072,"c":5558.4498543911,"v":233865.9218194861,"t":1703880000}
+{"o":5558.4498543911,"h":5609.9463933433,"l":5498.3021793746,"c":5532.9111935266,"v":263579.6593045181,"t":1703883600}
+{"o":5532.9111935266,"h":5597.2370876084,"l":5462.3318722733,"c":5518.4042037801,"v":286191.7486777144,"t":1703887200}
+{"o":5518.4042037801,"h":5636.4261210236,"l":5518.4042037801,"c":5633.6971436009,"v":206478.8789393763,"t":1703890800}
+{"o":5633.6971436009,"h":5658.1350477741,"l":5599.1310665233,"c":5617.1297778377,"v":208032.7803926079,"t":1703894400}
+{"o":5617.1297778377,"h":5696.0431967043,"l":5580.7154748274,"c":5641.633894165,"v":204822.3402202957,"t":1703898000}
+{"o":5641.633894165,"h":5643.6663780678,"l":5552.3963220477,"c":5561.6384521951,"v":178902.6770114257,"t":1703901600}
+{"o":5561.6384521951,"h":5582.6655355089,"l":5462.2591650892,"c":5488.8099089652,"v":227413.8434147367,"t":1703905200}
+{"o":5488.8099089652,"h":5535.5103294254,"l":5476.9610067017,"c":5521.6887616508,"v":214342.6953388767,"t":1703908800}
+{"o":5521.6887616508,"h":5560.2518572713,"l":5495.7132035697,"c":5549.2395348269,"v":291418.9408178436,"t":1703912400}
+{"o":5549.2395348269,"h":5560.6651139408,"l":5520.2020680884,"c":5542.14227826,"v":204624.2256813104,"t":1703916000}
+{"o":5542.14227826,"h":5558.977564075,"l":5462.9762814636,"c":5473.5876913571,"v":210555.3652457177,"t":1703919600}
+{"o":5473.5876913571,"h":5476.8834366878,"l":5358.4156821816,"c":5365.9689008966,"v":307357.2404727832,"t":1703923200}
+{"o":5365.9689008966,"h":5400.2208426068,"l":5336.9378258372,"c":5385.3732861814,"v":273933.1912057922,"t":1703926800}
+{"o":5385.3732861814,"h":6438.4695992221,"l":5354.3296753919,"c":6419.496727113,"v":233046.2864867457,"t":1703930400}
+{"o":6419.496727113,"h":6448.2831095181,"l":6404.3997104719,"c":6427.2941938592,"v":159045.8175410875,"t":1703934000}
+{"o":6427.2941938592,"h":6522.1854550929,"l":6422.4342317984,"c":6477.9718510189,"v":176558.6148751719,"t":1703937600}
+{"o":6477.9718510189,"h":6505.3879122643,"l":6451.1896524346,"c":6475.9106862014,"v":205503.0192854567,"t":1703941200}
+{"o":6475.9106862014,"h":6551.978181123,"l":6474.8409244967,"c":6538.9041514193,"v":221038.687586974,"t":1703944800}
+{"o":6538.9041514193,"h":6553.4688643036,"l":6454.8892434453,"c":6553.4688643036,"v":270751.5346384565,"t":1703948400}
+{"o":6553.4688643036,"h":6599.5439776525,"l":6477.9362410044,"c":6513.0958740184,"v":348111.9094406008,"t":1703952000}
+{"o":6513.0958740184,"h":6538.0851850296,"l":6463.3709475316,"c":6524.5964969479,"v":238502.5648825548,"t":1703955600}
+{"o":6524.5964969479,"h":6532.0055594029,"l":6470.9513278609,"c":6496.0602994547,"v":208227.8224353476,"t":1703959200}
+{"o":6496.0602994547,"h":6544.1803966381,"l":6473.4250224345,"c":6502.0621695695,"v":212395.4349125436,"t":1703962800}
+{"o":6502.0621695695,"h":6559.9800045695,"l":6498.1800863562,"c":6503.7105197382,"v":215791.3674173118,"t":1703966400}
+{"o":6503.7105197382,"h":6528.1213280243,"l":6422.1102510694,"c":6452.1637421884,"v":191893.7496818906,"t":1703970000}
+{"o":6452.1637421884,"h":6458.3273968692,"l":6388.1063937759,"c":6405.5196162369,"v":181434.3184336043,"t":1703973600}
+{"o":6405.5196162369,"h":6440.3669482094,"l":6371.9845948243,"c":6411.3649759367,"v":197706.2099039312,"t":1703977200}
+{"o":6411.3649759367,"h":6471.3331485264,"l":6403.3660918677,"c":6456.2678619857,"v":204372.3158419458,"t":1703980800}
+{"o":6456.2678619857,"h":6477.0891724986,"l":6369.4509425874,"c":6380.7508927704,"v":197588.984107645,"t":1703984400}
+{"o":6380.7508927704,"h":6404.6084932753,"l":6255.5370102605,"c":6334.7664252431,"v":233804.6533275534,"t":1703988000}
+{"o":6334.7664252431,"h":6343.2393613606,"l":6269.5272801595,"c":6337.2047322241,"v":218193.1507138139,"t":1703991600}
+{"o":6337.2047322241,"h":6437.8294214154,"l":6320.285898842,"c":6412.0865490069,"v":193638.8660171416,"t":1703995200}
+{"o":6412.0865490069,"h":6448.7660711662,"l":6371.7180543442,"c":6375.8065961076,"v":160216.8801792609,"t":1703998800}
+{"o":6375.8065961076,"h":6467.2280169609,"l":6375.8065961076,"c":6446.4796326486,"v":167630.2690279804,"t":1704002400}
+{"o":6446.4796326486,"h":6593.536001736,"l":6437.5561612654,"c":6545.3182837828,"v":209307.8714099941,"t":1704006000}
+{"o":6545.3182837828,"h":6577.3796459915,"l":6508.0340820217,"c":6551.0838257244,"v":194469.3623901065,"t":1704009600}
+{"o":6551.0838257244,"h":6614.6518267543,"l":6538.7956092838,"c":6574.9304040147,"v":171183.4812517106,"t":1704013200}
+{"o":6574.9304040147,"h":6590.8642066082,"l":6547.9996515531,"c":6557.8592527207,"v":145750.0318731179,"t":1704016800}
+{"o":6557.8592527207,"h":6565.4133396582,"l":6532.0449607023,"c":6559.5361486612,"v":165982.1395911334,"t":1704020400}
+{"o":6559.5361486612,"h":6617.4969295981,"l":6492.3739618853,"c":6509.0551763386,"v":186810.5460064456,"t":1704024000}
+{"o":6509.0551763386,"h":6529.0808900171,"l":6467.3359555597,"c":6494.6590508403,"v":193069.1259082459,"t":1704027600}
+{"o":6494.6590508403,"h":6525.0281697079,"l":6470.6185563909,"c":6486.0974647285,"v":167518.2234265977,"t":1704031200}
+{"o":6486.0974647285,"h":6527.9750404089,"l":6433.8184025795,"c":6451.27490727,"v":202885.8605961052,"t":1704034800}
+{"o":6451.27490727,"h":6537.1001908377,"l":6439.7270868721,"c":6508.8646912647,"v":158750.3360576968,"t":1704038400}
+{"o":6508.8646912647,"h":6570.413593558,"l":6495.7592400286,"c":6563.8551880319,"v":180052.9550880969,"t":1704042000}
+{"o":6563.8551880319,"h":6568.5417291632,"l":6515.2372692097,"c":6538.0587090123,"v":165596.1808226302,"t":1704045600}
+{"o":6538.0587090123,"h":6574.7538014501,"l":6515.5962727585,"c":6530.7271366547,"v":146796.3785931956,"t":1704049200}
+{"o":6530.7271366547,"h":6601.0653497644,"l":6513.7232412195,"c":6597.3954680363,"v":226963.5462868232,"t":1704052800}
+{"o":6597.3954680363,"h":6618.7713841359,"l":6536.9764332549,"c":6544.7640522495,"v":235412.5764192609,"t":1704056400}
+{"o":6544.7640522495,"h":6894.6733935893,"l":6331.2023564563,"c":6669.9287386774,"v":262879.5838045746,"t":1704060000}
+{"o":6669.9287386774,"h":6959.4546023036,"l":6623.3866744698,"c":6744.3631642119,"v":318815.4897626079,"t":1704063600}
+{"o":6744.3631642119,"h":6881.8981730713,"l":6744.3631642119,"c":6761.5733733475,"v":335650.2052488847,"t":1704067200}
+{"o":6761.5733733475,"h":6988.8588118191,"l":6736.4785580365,"c":6899.2513658879,"v":270330.0508939269,"t":1704070800}
+{"o":6899.2513658879,"h":6914.1195412162,"l":6846.3231434192,"c":6873.1483984523,"v":172055.5520536867,"t":1704074400}
+{"o":6873.1483984523,"h":6892.5991234016,"l":6797.5309427203,"c":6829.7212782346,"v":192648.9438162786,"t":1704078000}
+{"o":6829.7212782346,"h":6889.4046859749,"l":6736.3749636915,"c":6797.8197442689,"v":186894.4682494282,"t":1704081600}
+{"o":6797.8197442689,"h":6815.3055049592,"l":6732.7290220669,"c":6740.6260156602,"v":134807.0769714678,"t":1704085200}
+{"o":6740.6260156602,"h":6797.8857309766,"l":6733.413866037,"c":6785.5105680197,"v":102906.9664072256,"t":1704088800}
+{"o":6785.5105680197,"h":6865.5318681164,"l":6757.056485297,"c":6794.8695123829,"v":136517.8718676768,"t":1704092400}
+{"o":6794.8695123829,"h":6824.7779915128,"l":6761.917348321,"c":6794.7004452047,"v":102099.1887061339,"t":1704096000}
+{"o":6794.7004452047,"h":6904.4760891416,"l":6753.8990662439,"c":6899.6496432972,"v":136975.5199064655,"t":1704099600}
+{"o":6899.6496432972,"h":6941.8864952772,"l":6889.3124553615,"c":6904.2512339401,"v":122347.6241235444,"t":1704103200}
+{"o":6904.2512339401,"h":6930.9859870587,"l":6876.4745484657,"c":6911.7860454878,"v":106236.3339156117,"t":1704106800}
+{"o":6911.7860454878,"h":7022.878419695,"l":6884.6070232134,"c":6949.7433937972,"v":171439.4645769135,"t":1704110400}
+{"o":6949.7433937972,"h":7010.6784735232,"l":6919.561202154,"c":6984.8736160096,"v":174893.1401722803,"t":1704114000}
+{"o":6984.8736160096,"h":6984.8736160096,"l":6916.680229026,"c":6919.4326620315,"v":199410.4189394315,"t":1704117600}
+{"o":6919.4326620315,"h":7048.8125056702,"l":6914.3318245854,"c":7026.2450533975,"v":220172.1147494873,"t":1704121200}
+{"o":7026.2450533975,"h":7186.6741902347,"l":7015.9214388685,"c":7066.4421828866,"v":302822.0274106049,"t":1704124800}
+{"o":7066.4421828866,"h":7104.5712644842,"l":7038.5843603082,"c":7095.8251342702,"v":192647.6905880012,"t":1704128400}
+{"o":7095.8251342702,"h":7208.6412850692,"l":7095.7268577924,"c":7153.7771105417,"v":275954.1551695745,"t":1704132000}
+{"o":7153.7771105417,"h":7232.7622128241,"l":7123.4470989797,"c":7213.823077541,"v":234390.2407141159,"t":1704135600}
+{"o":7213.823077541,"h":7263.015676589,"l":7150.4091247934,"c":7160.6555886193,"v":283869.2504622847,"t":1704139200}
+{"o":7160.6555886193,"h":7174.985265768,"l":7120.469109584,"c":7156.4719689094,"v":235525.8617074099,"t":1704142800}
+{"o":7156.4719689094,"h":7180.0016141305,"l":7092.5303553211,"c":7158.3076860328,"v":181037.1057682664,"t":1704146400}
+{"o":7158.3076860328,"h":7270.2320456429,"l":7158.004938358,"c":7269.033195658,"v":247705.8410343728,"t":1704150000}
+{"o":7269.033195658,"h":7325.4500499042,"l":7195.4605035359,"c":7319.1576812032,"v":330952.3959326255,"t":1704153600}
+{"o":7319.1576812032,"h":7474.8459866444,"l":7316.564241073,"c":7363.8604390029,"v":399865.448278251,"t":1704157200}
+{"o":7363.8604390029,"h":7430.8214673593,"l":7355.8137096994,"c":7428.5400567901,"v":230969.5774545859,"t":1704160800}
+{"o":7428.5400567901,"h":7431.4276645512,"l":7346.6124847889,"c":7390.7171477994,"v":239352.3021586016,"t":1704164400}
+{"o":7390.7171477994,"h":7479.9131710873,"l":7361.0970029974,"c":7460.3964113832,"v":329031.7804858648,"t":1704168000}
+{"o":7460.3964113832,"h":7507.471889241,"l":7439.7457654686,"c":7470.674275513,"v":281092.1414938237,"t":1704171600}
+{"o":7470.674275513,"h":7512.0147239138,"l":7421.7193714696,"c":7472.8241270331,"v":273595.116309763,"t":1704175200}
+{"o":7472.8241270331,"h":7605.8108548542,"l":7472.8241270331,"c":7591.7333930174,"v":252784.0286390626,"t":1704178800}
+{"o":7591.7333930174,"h":7626.8820646667,"l":7542.8028234316,"c":7595.4880954935,"v":234980.5626645687,"t":1704182400}
+{"o":7595.4880954935,"h":7748.9179096285,"l":7583.9486237413,"c":7687.6435755905,"v":253104.3530085277,"t":1704186000}
+{"o":7687.6435755905,"h":7727.5488609913,"l":7582.3063432808,"c":7649.2518524669,"v":255638.7618602828,"t":1704189600}
+{"o":7649.2518524669,"h":7704.7853489291,"l":7488.617695829,"c":7551.0988867322,"v":240857.4174031592,"t":1704193200}
+{"o":7551.0988867322,"h":7578.2522326314,"l":7485.655888575,"c":7493.5982981635,"v":166495.6447065913,"t":1704196800}
+{"o":7493.5982981635,"h":7562.4628141552,"l":7488.4690757901,"c":7517.9125715175,"v":176228.8507307594,"t":1704200400}
+{"o":7517.9125715175,"h":7539.0129494532,"l":7254.7133403077,"c":7302.2982277502,"v":319408.3516895068,"t":1704204000}
+{"o":7302.2982277502,"h":7335.9817039407,"l":7169.6682992695,"c":7273.0285404046,"v":347372.7326138972,"t":1704207600}
+{"o":7273.0285404046,"h":7321.6533329381,"l":7200.6651796792,"c":7303.2714479764,"v":284162.348445658,"t":1704211200}
+{"o":7303.2714479764,"h":7321.8649021902,"l":7098.5343249514,"c":7143.117617824,"v":269407.372288001,"t":1704214800}
+{"o":7143.117617824,"h":7190.0974218298,"l":7130.3844637562,"c":7148.1154252802,"v":197179.3045294404,"t":1704218400}
+{"o":7148.1154252802,"h":7229.9055229379,"l":7097.8909756843,"c":7135.9663761119,"v":240498.6332870064,"t":1704222000}
+{"o":7135.9663761119,"h":7203.2026970131,"l":7095.3615591932,"c":7098.254255044,"v":230444.4586840544,"t":1704225600}
+{"o":7098.254255044,"h":7157.5249817965,"l":7068.4614131867,"c":7154.8127870186,"v":226307.543025176,"t":1704229200}
+{"o":7154.8127870186,"h":7216.2218155139,"l":7133.9378222996,"c":7158.8757277168,"v":228133.8122998479,"t":1704232800}
+{"o":7158.8757277168,"h":7165.0684696989,"l":7036.4970131738,"c":7077.4492674925,"v":207299.4692981677,"t":1704236400}
+{"o":7077.4492674925,"h":7158.958232096,"l":7069.1742062987,"c":7112.960054254,"v":254924.3237150937,"t":1704240000}
+{"o":7112.960054254,"h":7192.0024093204,"l":7077.3564990775,"c":7168.8550312389,"v":205735.934860672,"t":1704243600}
+{"o":7168.8550312389,"h":7204.7285252067,"l":7128.1268607352,"c":7141.62756667,"v":160140.9178193554,"t":1704247200}
+{"o":7141.62756667,"h":7166.167170308,"l":7106.4423251987,"c":7156.2226674243,"v":165785.8523671153,"t":1704250800}
+{"o":7156.2226674243,"h":7176.0945489303,"l":7102.4463692599,"c":7154.3402614323,"v":175156.5989583375,"t":1704254400}
+{"o":7154.3402614323,"h":7214.5311597091,"l":7137.2832543839,"c":7180.3114838477,"v":209421.595071605,"t":1704258000}
+{"o":7180.3114838477,"h":7271.7837323285,"l":7153.975284511,"c":7243.5901331225,"v":272260.5513814493,"t":1704261600}
+{"o":7243.5901331225,"h":7285.1961663386,"l":7129.3175010542,"c":7146.7398229071,"v":197336.659812254,"t":1704265200}
+{"o":7146.7398229071,"h":7198.7917438461,"l":7134.6381703587,"c":7181.1597549149,"v":151355.7160867325,"t":1704268800}
+{"o":7181.1597549149,"h":7250.0122839517,"l":7173.895093505,"c":7223.670484895,"v":191912.9017204497,"t":1704272400}
+{"o":7223.670484895,"h":7249.2839096457,"l":6617.051172342,"c":6691.3988094495,"v":224930.3797448388,"t":1704276000}
+{"o":6691.3988094495,"h":6698.2229572284,"l":6396.6081913496,"c":6452.9180308679,"v":480492.6390123213,"t":1704279600}
+{"o":6452.9180308679,"h":6452.9180308679,"l":5956.7318384314,"c":6256.1804649714,"v":975489.2048881879,"t":1704283200}
+{"o":6256.1804649714,"h":6272.4956670373,"l":6045.0428320937,"c":6129.6358534326,"v":564705.3597294046,"t":1704286800}
+{"o":6129.6358534326,"h":6147.6711566618,"l":5954.2200497379,"c":6032.948020342,"v":479602.4353177007,"t":1704290400}
+{"o":6032.948020342,"h":6322.6401508385,"l":6025.273866312,"c":6318.6735127075,"v":478940.3945980619,"t":1704294000}
+{"o":6318.6735127075,"h":6465.097149678,"l":6172.6195864313,"c":6232.6560821697,"v":618730.6743404735,"t":1704297600}
+{"o":6232.6560821697,"h":6237.916147427,"l":6049.9692716512,"c":6101.2979182834,"v":321134.467342995,"t":1704301200}
+{"o":6101.2979182834,"h":6166.6542152898,"l":5965.4993622555,"c":6037.3652427052,"v":297000.6850885449,"t":1704304800}
+{"o":6037.3652427052,"h":6158.0015201432,"l":6020.262909815,"c":6074.7324422006,"v":257654.1615360813,"t":1704308400}
+{"o":6074.7324422006,"h":6219.2164191716,"l":6064.5526860245,"c":6207.7676092017,"v":228927.486854014,"t":1704312000}
+{"o":6207.7676092017,"h":6264.3807109068,"l":6158.2625692309,"c":6252.9711313385,"v":275678.5067322711,"t":1704315600}
+{"o":6252.9711313385,"h":6255.3685684847,"l":6129.90203275,"c":6162.9357841765,"v":227921.5417574219,"t":1704319200}
+{"o":6162.9357841765,"h":6172.8335523011,"l":6098.1570731139,"c":6143.471021976,"v":238619.9120538178,"t":1704322800}
+{"o":6143.471021976,"h":6253.858624847,"l":6125.590138772,"c":6246.8104236715,"v":296984.4075958359,"t":1704326400}
+{"o":6246.8104236715,"h":6263.9157046652,"l":6105.0219318256,"c":6139.0719544944,"v":235547.758168173,"t":1704330000}
+{"o":6139.0719544944,"h":6294.4834873555,"l":6117.8704063369,"c":6287.3436723208,"v":285239.853825887,"t":1704333600}
+{"o":6287.3436723208,"h":6355.8753165398,"l":6251.6978322502,"c":6308.2263583505,"v":350180.1162185509,"t":1704337200}
+{"o":6308.2263583505,"h":6328.1170236203,"l":6258.766340625,"c":6275.3787586722,"v":266053.1527320298,"t":1704340800}
+{"o":6275.3787586722,"h":6334.6104107767,"l":6223.2333283901,"c":6314.1153939158,"v":284309.0343585681,"t":1704344400}
+{"o":6314.1153939158,"h":6329.9173945145,"l":6266.0233890194,"c":6287.2795844678,"v":187073.4257204872,"t":1704348000}
+{"o":6287.2795844678,"h":6313.3506376167,"l":6166.4799366463,"c":6170.2794248753,"v":212228.7650032978,"t":1704351600}
+{"o":6170.2794248753,"h":6192.87398689,"l":6094.2019798423,"c":6119.3783619341,"v":213106.647209889,"t":1704355200}
+{"o":6119.3783619341,"h":6183.4349535531,"l":6117.6996933553,"c":6144.8325195539,"v":132694.7881492312,"t":1704358800}
+{"o":6144.8325195539,"h":6177.6761191401,"l":6044.5366061932,"c":6132.762725863,"v":194881.2845442274,"t":1704362400}
+{"o":6132.762725863,"h":6168.3369134431,"l":6089.3126243564,"c":6144.7414706038,"v":157561.9084956305,"t":1704366000}
+{"o":6144.7414706038,"h":6227.1526852191,"l":6124.3844684942,"c":6202.976115478,"v":213915.7467060109,"t":1704369600}
+{"o":6202.976115478,"h":6269.9032788042,"l":6135.3458920653,"c":6236.2509259688,"v":219578.6561888835,"t":1704373200}
+{"o":6236.2509259688,"h":6376.3397896634,"l":6204.2966017263,"c":6374.6156825198,"v":261936.4981342299,"t":1704376800}
+{"o":6374.6156825198,"h":6505.3024895681,"l":6339.7546316993,"c":6472.1744566832,"v":366692.2034479844,"t":1704380400}
+{"o":6472.1744566832,"h":6485.4521320439,"l":6344.2762364927,"c":6365.1874124145,"v":317566.6134547209,"t":1704384000}
+{"o":6365.1874124145,"h":6476.069009043,"l":6343.6892362663,"c":6432.7073388889,"v":265428.246795034,"t":1704387600}
+{"o":6432.7073388889,"h":6483.4331514095,"l":6410.4548073516,"c":6468.8082256173,"v":214158.2863468143,"t":1704391200}
+{"o":6468.8082256173,"h":6655.8825883219,"l":6462.3478744802,"c":6564.00690873,"v":366300.3722021937,"t":1704394800}
+{"o":6564.00690873,"h":6742.8675552947,"l":6564.00690873,"c":6647.7462302226,"v":356732.6451369976,"t":1704398400}
+{"o":6647.7462302226,"h":6683.4448284014,"l":6572.9823002394,"c":6591.5952194779,"v":261739.474442673,"t":1704402000}
+{"o":6591.5952194779,"h":6668.1821697542,"l":6530.2152230511,"c":6540.6397280407,"v":260814.0690420742,"t":1704405600}
+{"o":6540.6397280407,"h":6574.346939192,"l":6516.0632671456,"c":6544.982671056,"v":211761.8932725048,"t":1704409200}
+{"o":6544.982671056,"h":6577.0128543027,"l":6426.3514147393,"c":6495.4879935753,"v":265634.4258194939,"t":1704412800}
+{"o":6495.4879935753,"h":6527.6514965276,"l":6247.9361152591,"c":6308.2511843464,"v":374526.4019634803,"t":1704416400}
+{"o":6308.2511843464,"h":6385.4886456354,"l":6271.2061343568,"c":6304.4791215283,"v":305506.4487550766,"t":1704420000}
+{"o":6304.4791215283,"h":6356.1288571929,"l":6271.8311107572,"c":6298.7787392961,"v":197248.6490353604,"t":1704423600}
+{"o":6298.7787392961,"h":6324.536096856,"l":6244.9262226151,"c":6290.4308006289,"v":234022.3617898345,"t":1704427200}
+{"o":6290.4308006289,"h":6368.9368371175,"l":6278.4915238983,"c":6326.2111724163,"v":188941.6918573595,"t":1704430800}
+{"o":6326.2111724163,"h":6347.7838737558,"l":6275.7887923801,"c":6335.5626654634,"v":148282.1103618559,"t":1704434400}
+{"o":6335.5626654634,"h":6364.2981887839,"l":6306.5724967372,"c":6308.9454792661,"v":140711.0397790233,"t":1704438000}
+{"o":6308.9454792661,"h":6377.8683115526,"l":6307.8123015345,"c":6328.5343004125,"v":140263.3799598025,"t":1704441600}
+{"o":6328.5343004125,"h":6423.0906651858,"l":6327.4305335002,"c":6397.9829595858,"v":233934.9175900735,"t":1704445200}
+{"o":6397.9829595858,"h":6407.3617734979,"l":6209.5429248478,"c":6229.181938552,"v":199714.7369017566,"t":1704448800}
+{"o":6229.181938552,"h":6280.980768485,"l":6206.6958668068,"c":6215.0933305503,"v":207669.1468113727,"t":1704452400}
+{"o":6215.0933305503,"h":6296.9223189214,"l":6166.4993867921,"c":6275.3785155828,"v":223972.1945619883,"t":1704456000}
+{"o":6275.3785155828,"h":6321.4487880301,"l":6234.1616635134,"c":6286.9690150878,"v":228874.6521656161,"t":1704459600}
+{"o":6286.9690150878,"h":6309.3887183073,"l":6044.9356508746,"c":6056.420120462,"v":476912.6538992805,"t":1704463200}
+{"o":6056.420120462,"h":6158.5315879779,"l":6054.6306694923,"c":6108.6426295039,"v":333319.280706624,"t":1704466800}
+{"o":6108.6426295039,"h":6136.4912347406,"l":5999.9883894782,"c":5999.9883894782,"v":280965.4456306846,"t":1704470400}
+{"o":5999.9883894782,"h":6715.1551574796,"l":5957.6312202225,"c":6704.1020223062,"v":359428.7340040526,"t":1704474000}
+{"o":6704.1020223062,"h":6738.023545398,"l":6653.8886054271,"c":6716.0895959725,"v":182339.9279495981,"t":1704477600}
+{"o":6716.0895959725,"h":6769.5912969243,"l":6698.6881796218,"c":6716.4893790956,"v":190946.7921555078,"t":1704481200}
+{"o":6716.4893790956,"h":6850.2942697532,"l":6716.1918640145,"c":6828.9448543366,"v":199085.8081384244,"t":1704484800}
+{"o":6828.9448543366,"h":6828.9448543366,"l":6743.9908974255,"c":6793.4104184637,"v":192073.1102598723,"t":1704488400}
+{"o":6793.4104184637,"h":6848.7133563196,"l":6724.6229074585,"c":6798.8051076361,"v":162348.2505871744,"t":1704492000}
+{"o":6798.8051076361,"h":6881.6662055534,"l":6798.8051076361,"c":6849.9946470833,"v":195856.5627559235,"t":1704495600}
+{"o":6849.9946470833,"h":6873.1305361443,"l":6755.1919906418,"c":6792.4820335693,"v":220663.7634612146,"t":1704499200}
+{"o":6792.4820335693,"h":6792.5054325494,"l":6707.1536651153,"c":6743.1384908991,"v":150880.2690336104,"t":1704502800}
+{"o":6743.1384908991,"h":6794.34356612,"l":6721.7877107628,"c":6771.7829409357,"v":164969.9422252782,"t":1704506400}
+{"o":6771.7829409357,"h":6812.7012349271,"l":6733.6915888382,"c":6762.9589291262,"v":133191.3603317935,"t":1704510000}
+{"o":6762.9589291262,"h":6779.10039128,"l":6602.6078649391,"c":6665.0265538633,"v":246389.0372283916,"t":1704513600}
+{"o":6665.0265538633,"h":6678.4337929077,"l":6370.73770727,"c":6478.9168043457,"v":377390.0313904199,"t":1704517200}
+{"o":6478.9168043457,"h":6478.9168043457,"l":6279.9162063104,"c":6312.1219621167,"v":411004.4495768404,"t":1704520800}
+{"o":6312.1219621167,"h":6492.456688794,"l":6307.4706179585,"c":6475.7253369034,"v":284353.8212420286,"t":1704524400}
+{"o":6475.7253369034,"h":6527.8941855912,"l":6425.8201438835,"c":6527.8941855912,"v":179517.6703816023,"t":1704528000}
+{"o":6527.8941855912,"h":6556.8719470068,"l":6489.9362397648,"c":6509.8177646588,"v":139255.4355081603,"t":1704531600}
+{"o":6509.8177646588,"h":6530.1683773577,"l":6472.243254581,"c":6489.9287237706,"v":157282.2073078979,"t":1704535200}
+{"o":6489.9287237706,"h":6506.5987955475,"l":6445.8934059433,"c":6473.3237291845,"v":147183.5695638482,"t":1704538800}
+{"o":6473.3237291845,"h":6520.4368761157,"l":6395.1310263343,"c":6418.1366232255,"v":168938.4523720075,"t":1704542400}
+{"o":6418.1366232255,"h":6488.9638243796,"l":6367.3383129322,"c":6467.3502828022,"v":243498.0603617018,"t":1704546000}
+{"o":6467.3502828022,"h":6609.4980964292,"l":6465.1448895434,"c":6577.1375586931,"v":227012.9941633013,"t":1704549600}
+{"o":6577.1375586931,"h":6593.3905852766,"l":6499.5541638158,"c":6525.0285995813,"v":210258.2300540483,"t":1704553200}
+{"o":6525.0285995813,"h":6588.2530217446,"l":6507.8931409297,"c":6558.8867601466,"v":193709.8183010981,"t":1704556800}
+{"o":6558.8867601466,"h":6687.5573525593,"l":6529.9969775772,"c":6637.776504738,"v":250731.7234385096,"t":1704560400}
+{"o":6637.776504738,"h":6666.2987411896,"l":6591.1839567072,"c":6602.0688956927,"v":206179.6757098363,"t":1704564000}
+{"o":6602.0688956927,"h":6602.0820296032,"l":6476.5044963821,"c":6518.783045407,"v":186991.0878469225,"t":1704567600}
+{"o":6518.783045407,"h":6555.9009621233,"l":6448.1309041944,"c":6470.8988691716,"v":176528.6144088551,"t":1704571200}
+{"o":6470.8988691716,"h":6486.1356629869,"l":6393.1841233496,"c":6478.5030629939,"v":234323.2717221032,"t":1704574800}
+{"o":6478.5030629939,"h":6483.6127130742,"l":6373.2739503936,"c":6396.3142223501,"v":180199.1830062351,"t":1704578400}
+{"o":6396.3142223501,"h":6435.3558429284,"l":6323.5252210167,"c":6424.7937141498,"v":200245.0781063316,"t":1704582000}
+{"o":6424.7937141498,"h":6596.0097333431,"l":6409.7214671117,"c":6549.1463377856,"v":187447.1411854788,"t":1704585600}
+{"o":6549.1463377856,"h":6558.8028262924,"l":6449.5909854618,"c":6454.5276607211,"v":154483.9739528766,"t":1704589200}
+{"o":6454.5276607211,"h":6512.1022069115,"l":6289.4853921958,"c":6330.3753598853,"v":238493.1953153729,"t":1704592800}
+{"o":6330.3753598853,"h":6405.5377264196,"l":6321.6079737179,"c":6365.3062593181,"v":143489.7213993738,"t":1704596400}
+{"o":6365.3062593181,"h":6488.1065893888,"l":6362.4697912287,"c":6465.7424569693,"v":143642.2310630037,"t":1704600000}
+{"o":6465.7424569693,"h":7152.6623336193,"l":6418.9745900577,"c":7043.8923317214,"v":144696.6101989288,"t":1704603600}
+{"o":7043.8923317214,"h":7133.9585597742,"l":7024.6859149017,"c":7099.0181688472,"v":127288.2357474282,"t":1704607200}
+{"o":7099.0181688472,"h":7147.1424919834,"l":7065.7044970923,"c":7141.723684705,"v":123383.7432409597,"t":1704610800}
+{"o":7141.723684705,"h":7169.0715902902,"l":7027.4160106303,"c":7045.2608205093,"v":153897.2876334034,"t":1704614400}
+{"o":7045.2608205093,"h":7072.2266002628,"l":6971.8619065699,"c":6988.5205040769,"v":151486.5922690061,"t":1704618000}
+{"o":6988.5205040769,"h":7058.4036966073,"l":6981.4267912211,"c":7044.7046029848,"v":142445.7282386937,"t":1704621600}
+{"o":7044.7046029848,"h":7124.4784358031,"l":7025.1206726396,"c":7087.6539702932,"v":140637.8426562028,"t":1704625200}
+{"o":7087.6539702932,"h":7124.6911273325,"l":7022.8816937221,"c":7113.26004159,"v":143403.7996642864,"t":1704628800}
+{"o":7113.26004159,"h":7227.8872474806,"l":7108.4405848789,"c":7213.2732707811,"v":186752.9783615729,"t":1704632400}
+{"o":7213.2732707811,"h":7251.1751529882,"l":7151.0623162221,"c":7197.7118453971,"v":184434.5666530548,"t":1704636000}
+{"o":7197.7118453971,"h":7204.5390392312,"l":7013.7356384372,"c":7050.2637532044,"v":198276.3078554176,"t":1704639600}
+{"o":7050.2637532044,"h":7107.685767673,"l":6982.9670217703,"c":7004.7586333827,"v":195023.6610350735,"t":1704643200}
+{"o":7004.7586333827,"h":7093.765377497,"l":6979.6778099128,"c":7069.3103297593,"v":183482.6921099896,"t":1704646800}
+{"o":7069.3103297593,"h":7119.7410959698,"l":7057.2079269693,"c":7083.9341098876,"v":123054.9114271633,"t":1704650400}
+{"o":7083.9341098876,"h":7113.7544336477,"l":7041.1051080585,"c":7099.5493133406,"v":108539.8498332395,"t":1704654000}
+{"o":7099.5493133406,"h":7138.0806522198,"l":7036.5813885969,"c":7036.9953749282,"v":136479.6559992368,"t":1704657600}
+{"o":7036.9953749282,"h":7073.6286404159,"l":6909.3515366476,"c":6959.0422915127,"v":178750.1683766787,"t":1704661200}
+{"o":6959.0422915127,"h":6962.1642687736,"l":6601.4677465208,"c":6687.5836230382,"v":429048.6323131553,"t":1704664800}
+{"o":6687.5836230382,"h":6774.1274236013,"l":6497.8726734941,"c":6699.6518388913,"v":405477.7994130467,"t":1704668400}
+{"o":6699.6518388913,"h":6734.4325595253,"l":6593.2601427958,"c":6624.6105697931,"v":326206.9470934157,"t":1704672000}
+{"o":6624.6105697931,"h":6786.9282041955,"l":6613.2924489451,"c":6759.6920087882,"v":284101.4880703029,"t":1704675600}
+{"o":6759.6920087882,"h":6775.3637394437,"l":6550.7516181722,"c":6586.4962579521,"v":340631.4262456308,"t":1704679200}
+{"o":6586.4962579521,"h":6617.171212282,"l":6378.2213629827,"c":6530.6682143209,"v":465722.1663397996,"t":1704682800}
+{"o":6530.6682143209,"h":6689.7364130011,"l":6502.4501461416,"c":6674.9362160075,"v":218520.5714056729,"t":1704686400}
+{"o":6674.9362160075,"h":6715.6462830279,"l":6500.1913960293,"c":6688.7576474906,"v":204220.4272154213,"t":1704690000}
+{"o":6688.7576474906,"h":6782.368376761,"l":6648.0134199273,"c":6685.9023942509,"v":177496.1137390724,"t":1704693600}
+{"o":6685.9023942509,"h":6792.8684805338,"l":6656.279883051,"c":6718.6082687808,"v":152244.8362631041,"t":1704697200}
+{"o":6718.6082687808,"h":6820.1655435582,"l":6710.9854149051,"c":6749.5020073287,"v":263129.5912945183,"t":1704700800}
+{"o":6749.5020073287,"h":6785.9029204038,"l":6635.5897040489,"c":6691.1214182538,"v":141032.5759995816,"t":1704704400}
+{"o":6691.1214182538,"h":6819.588048709,"l":6668.2854333509,"c":6797.8422655997,"v":148475.3972714533,"t":1704708000}
+{"o":6797.8422655997,"h":6905.7764729911,"l":6759.8450695973,"c":6905.7764729911,"v":158187.4253755412,"t":1704711600}
+{"o":6905.7764729911,"h":7077.6195985854,"l":6831.6825206222,"c":7056.2244100298,"v":346550.0363450734,"t":1704715200}
+{"o":7056.2244100298,"h":7127.4967433025,"l":7003.4491292318,"c":7036.826018007,"v":273478.5151828385,"t":1704718800}
+{"o":7036.826018007,"h":7334.1423881215,"l":7008.5230534894,"c":7062.1081706594,"v":284611.7160373572,"t":1704722400}
+{"o":7062.1081706594,"h":7129.1803975359,"l":7022.2462405669,"c":7098.949078668,"v":353547.4634805363,"t":1704726000}
+{"o":7098.949078668,"h":7176.8111408316,"l":7028.2697153474,"c":7122.9792575547,"v":230605.2282705832,"t":1704729600}
+{"o":7122.9792575547,"h":7463.4071020375,"l":7046.0109455721,"c":7344.2061665747,"v":384395.6716308403,"t":1704733200}
+{"o":7344.2061665747,"h":7628.8156880045,"l":7208.2817403189,"c":7579.2719592923,"v":448177.2160962047,"t":1704736800}
+{"o":7579.2719592923,"h":7704.9466303814,"l":7530.86980171,"c":7656.8422242132,"v":456084.2694594312,"t":1704740400}
+{"o":7656.8422242132,"h":7672.6590574314,"l":7459.9213095963,"c":7469.4402205729,"v":339654.5941715811,"t":1704744000}
+{"o":7469.4402205729,"h":7565.42294228,"l":7434.6040182616,"c":7459.7160620773,"v":207813.2641226238,"t":1704747600}
+{"o":7459.7160620773,"h":7558.1148274579,"l":7439.3555549653,"c":7555.5567694479,"v":190427.3200711153,"t":1704751200}
+{"o":7555.5567694479,"h":7596.6547099089,"l":7496.6296846438,"c":7545.9266549073,"v":245766.7967981856,"t":1704754800}
+{"o":7545.9266549073,"h":7604.719880082,"l":7313.3569873619,"c":7508.4653999767,"v":337072.4862101643,"t":1704758400}
+{"o":7508.4653999767,"h":7551.0684061707,"l":7435.3435443585,"c":7479.9568600685,"v":206985.389765796,"t":1704762000}
+{"o":7479.9568600685,"h":7653.0328499584,"l":7445.8397297921,"c":7600.0761930371,"v":198815.2635919527,"t":1704765600}
+{"o":7600.0761930371,"h":7690.2357014191,"l":7544.5632749636,"c":7690.2357014191,"v":196971.5381714365,"t":1704769200}
+{"o":7690.2357014191,"h":7996.4563812911,"l":7547.8520481882,"c":7970.5406902449,"v":415580.8087714592,"t":1704772800}
+{"o":7970.5406902449,"h":7995.1150957204,"l":7821.3374453837,"c":7870.6600818994,"v":306495.7245592454,"t":1704776400}
+{"o":7870.6600818994,"h":7918.2273675435,"l":7799.3161003445,"c":7836.6351394475,"v":207085.499043688,"t":1704780000}
+{"o":7836.6351394475,"h":7878.5680517337,"l":7768.6335956447,"c":7855.5860234038,"v":198080.9077782318,"t":1704783600}
+{"o":7855.5860234038,"h":7918.906878063,"l":7759.656670683,"c":7777.7564058326,"v":242268.8900542862,"t":1704787200}
+{"o":7777.7564058326,"h":7834.0153129931,"l":7677.0634220965,"c":7724.06642512,"v":291410.6885482527,"t":1704790800}
+{"o":7724.06642512,"h":7803.9410605133,"l":7692.634662836,"c":7745.4279200205,"v":164505.6514555939,"t":1704794400}
+{"o":7745.4279200205,"h":7878.0506111758,"l":7738.9867622465,"c":7851.4946729985,"v":182267.7088757806,"t":1704798000}
+{"o":7851.4946729985,"h":7927.2320618402,"l":7612.6606403979,"c":7622.0671430205,"v":330520.0425142031,"t":1704801600}
+{"o":7622.0671430205,"h":7807.5451121978,"l":7601.5546669942,"c":7779.0869421649,"v":371746.4469608698,"t":1704805200}
+{"o":7779.0869421649,"h":7855.4005112758,"l":7643.1153454254,"c":7658.9324820261,"v":344022.5452532322,"t":1704808800}
+{"o":7658.9324820261,"h":7746.3369237262,"l":7605.1548983946,"c":7694.5121018694,"v":309117.4514211041,"t":1704812400}
+{"o":7694.5121018694,"h":7828.5734640821,"l":7664.39035791,"c":7772.177727458,"v":243225.0724375398,"t":1704816000}
+{"o":7772.177727458,"h":7804.1812679202,"l":7666.9187877437,"c":7700.9068530843,"v":262099.0372951231,"t":1704819600}
+{"o":7700.9068530843,"h":7739.6205963695,"l":7658.5263495497,"c":7697.4831984292,"v":307131.5047184427,"t":1704823200}
+{"o":7697.4831984292,"h":7716.2697253059,"l":7580.0593009959,"c":7642.5635552043,"v":215072.7749353289,"t":1704826800}
+{"o":7642.5635552043,"h":7656.1695363413,"l":7442.6544861634,"c":7466.1349728563,"v":246260.237314805,"t":1704830400}
+{"o":7466.1349728563,"h":7839.8641354118,"l":7380.753240224,"c":7422.2468846622,"v":773342.2685030972,"t":1704834000}
+{"o":7422.2468846622,"h":7693.5010974138,"l":7392.0875360335,"c":7662.365273748,"v":434687.7665642254,"t":1704837600}
+{"o":7662.365273748,"h":7671.0805912233,"l":7512.4134546674,"c":7652.1377887121,"v":250353.2808630058,"t":1704841200}
+{"o":7652.1377887121,"h":7715.2356970374,"l":7550.2587124568,"c":7560.5488120984,"v":315424.8056458071,"t":1704844800}
+{"o":7560.5488120984,"h":7636.0259120883,"l":7515.6315049266,"c":7633.0266008666,"v":215605.9599418592,"t":1704848400}
+{"o":7633.0266008666,"h":7693.2447040352,"l":7592.5736944019,"c":7615.8552197706,"v":181919.2333941503,"t":1704852000}
+{"o":7615.8552197706,"h":7693.9830055158,"l":7605.1938374676,"c":7676.6648697792,"v":167684.2911417894,"t":1704855600}
+{"o":7676.6648697792,"h":7728.92791427,"l":7598.2017263123,"c":7612.0825875375,"v":206442.5824556748,"t":1704859200}
+{"o":7612.0825875375,"h":7663.9269449283,"l":7606.6529368497,"c":7653.1070746402,"v":143298.2559213714,"t":1704862800}
+{"o":7653.1070746402,"h":7657.4395824566,"l":7558.2519291505,"c":7614.189726366,"v":121773.5146760606,"t":1704866400}
+{"o":7614.189726366,"h":7624.4349332327,"l":7557.4419596664,"c":7562.8583739217,"v":105065.5194944705,"t":1704870000}
+{"o":7562.8583739217,"h":7570.7779400808,"l":7426.4596210462,"c":7458.5277352846,"v":174336.0941596672,"t":1704873600}
+{"o":7458.5277352846,"h":7522.5528250075,"l":7411.5725454738,"c":7478.9932659538,"v":161361.8833917323,"t":1704877200}
+{"o":7478.9932659538,"h":7568.7245340493,"l":7467.3517892006,"c":7511.3192070268,"v":139059.4345879854,"t":1704880800}
+{"o":7511.3192070268,"h":7538.8017683687,"l":7450.3881151868,"c":7497.3533459091,"v":168258.7720519966,"t":1704884400}
+{"o":7497.3533459091,"h":7524.3257541223,"l":7127.409824352,"c":7211.0111260412,"v":375339.3001669014,"t":1704888000}
+{"o":7211.0111260412,"h":7325.9387619593,"l":7150.9001372401,"c":7224.3408475357,"v":283556.0304931697,"t":1704891600}
+{"o":7224.3408475357,"h":7412.9666292784,"l":7115.6078384319,"c":7277.2369664282,"v":262582.3676289432,"t":1704895200}
+{"o":7277.2369664282,"h":7464.9271470753,"l":7242.8410064335,"c":7446.5967362271,"v":331838.3603441585,"t":1704898800}
+{"o":7446.5967362271,"h":7471.5310959039,"l":7393.4021473157,"c":7430.7791706046,"v":230236.7520136945,"t":1704902400}
+{"o":7430.7791706046,"h":7610.2333051792,"l":7393.9957124261,"c":7609.5263385421,"v":207097.0074640014,"t":1704906000}
+{"o":7609.5263385421,"h":7720.5388871925,"l":7596.039623977,"c":7695.9872483822,"v":281298.8065309688,"t":1704909600}
+{"o":7695.9872483822,"h":7717.9793091085,"l":7480.758309491,"c":7570.8714827333,"v":306479.1237963595,"t":1704913200}
+{"o":7570.8714827333,"h":7611.9039160435,"l":7373.1423099773,"c":7591.8901675453,"v":482997.5282125564,"t":1704916800}
+{"o":7591.8901675453,"h":8007.5673725799,"l":7514.6413542407,"c":7985.2715331234,"v":621183.8671475408,"t":1704920400}
+{"o":7985.2715331234,"h":8180.7414090868,"l":7886.913956776,"c":8117.2454503731,"v":1055182.605660626,"t":1704924000}
+{"o":8117.2454503731,"h":8278.2626681615,"l":8006.375734152,"c":8023.4497892916,"v":694687.0758107714,"t":1704927600}
+{"o":8023.4497892916,"h":8031.3658614721,"l":7834.8142223077,"c":7903.791615133,"v":493325.2379359941,"t":1704931200}
+{"o":7903.791615133,"h":7950.803308985,"l":7804.8686539615,"c":7810.9049242759,"v":306930.9597452058,"t":1704934800}
+{"o":7810.9049242759,"h":7889.8663597061,"l":7297.9767259665,"c":7364.1693878683,"v":226301.6131538069,"t":1704938400}
+{"o":7364.1693878683,"h":7384.1033052919,"l":7302.7070320782,"c":7359.8270127032,"v":246467.4369100099,"t":1704942000}
+{"o":7359.8270127032,"h":7461.7978111932,"l":7338.1134236908,"c":7431.5881778605,"v":227378.4767697062,"t":1704945600}
+{"o":7431.5881778605,"h":7432.80512753,"l":7290.5746258363,"c":7337.9019700715,"v":277082.1318662068,"t":1704949200}
+{"o":7337.9019700715,"h":7346.1939694004,"l":7212.3523524656,"c":7284.9503877529,"v":191345.0772441435,"t":1704952800}
+{"o":7284.9503877529,"h":7389.0788077505,"l":7284.9503877529,"c":7334.4588015983,"v":158379.905288703,"t":1704956400}
+{"o":7334.4588015983,"h":7402.2688484382,"l":7323.7776386772,"c":7395.1202629328,"v":223160.9877127569,"t":1704960000}
+{"o":7395.1202629328,"h":7431.0225607172,"l":7352.3623820603,"c":7392.7684840867,"v":161374.0319445754,"t":1704963600}
+{"o":7392.7684840867,"h":7660.1011740837,"l":7389.6667606906,"c":7623.9068731944,"v":238592.883686482,"t":1704967200}
+{"o":7623.9068731944,"h":7683.881275228,"l":7572.7897653392,"c":7673.4633816736,"v":253660.944846673,"t":1704970800}
+{"o":7673.4633816736,"h":7899.1165524331,"l":7640.8457551393,"c":7855.0954370856,"v":335849.6547475508,"t":1704974400}
+{"o":7855.0954370856,"h":7859.2567839226,"l":7643.2446119445,"c":7774.2455277383,"v":564314.2383882781,"t":1704978000}
+{"o":7774.2455277383,"h":7882.306367821,"l":7660.9292134397,"c":7762.1373740086,"v":557364.0901524407,"t":1704981600}
+{"o":7762.1373740086,"h":7777.4735982609,"l":7370.031418085,"c":7426.7769315268,"v":659584.5902885196,"t":1704985200}
+{"o":7426.7769315268,"h":7469.4764762273,"l":7192.5102692179,"c":7307.3721374703,"v":579088.3275317077,"t":1704988800}
+{"o":7307.3721374703,"h":7421.3481200382,"l":7247.7351452158,"c":7408.9630662807,"v":301662.3788571171,"t":1704992400}
+{"o":7408.9630662807,"h":7431.5089774051,"l":7346.8345314924,"c":7406.0058388434,"v":225207.3090633063,"t":1704996000}
+{"o":7406.0058388434,"h":7463.7303582429,"l":7346.6725672504,"c":7455.4699464145,"v":260866.9370357933,"t":1704999600}
+{"o":7455.4699464145,"h":7524.9461384172,"l":7336.6233951728,"c":7356.8830951565,"v":274965.0963542477,"t":1705003200}
+{"o":7356.8830951565,"h":7410.0609869411,"l":7322.6185604155,"c":7336.5660953308,"v":196062.7272920124,"t":1705006800}
+{"o":7336.5660953308,"h":7376.793349822,"l":7282.1771859718,"c":7376.0801782234,"v":186202.1582180762,"t":1705010400}
+{"o":7376.0801782234,"h":7408.7765766696,"l":7326.5177384019,"c":7344.6994339464,"v":169069.0474345015,"t":1705014000}
+{"o":7344.6994339464,"h":7376.0465308456,"l":7285.4037442555,"c":7333.1721339474,"v":246596.3957005229,"t":1705017600}
+{"o":7333.1721339474,"h":7346.9875724729,"l":7173.1266080588,"c":7260.683529792,"v":240372.9674641587,"t":1705021200}
+{"o":7260.683529792,"h":7315.0588247956,"l":7226.7074025604,"c":7296.9430405692,"v":186293.4759935418,"t":1705024800}
+{"o":7296.9430405692,"h":7297.5321355904,"l":7192.7266445343,"c":7194.9280250487,"v":174163.4241158349,"t":1705028400}
+{"o":7194.9280250487,"h":7256.1088162927,"l":7183.7993614511,"c":7193.7040237511,"v":207637.2432914059,"t":1705032000}
+{"o":7193.7040237511,"h":7324.092941702,"l":7187.4692577699,"c":7316.2431565496,"v":163756.3915654511,"t":1705035600}
+{"o":7316.2431565496,"h":7382.5737687663,"l":7284.7323623077,"c":7284.7323623077,"v":146238.5405222375,"t":1705039200}
+{"o":7284.7323623077,"h":7299.9532554296,"l":7225.9133398613,"c":7266.9927406941,"v":129210.7340192786,"t":1705042800}
+{"o":7266.9927406941,"h":7271.9558582041,"l":7188.6733226391,"c":7238.3123278917,"v":157049.6324140699,"t":1705046400}
+{"o":7238.3123278917,"h":7267.1164933224,"l":7180.9427082589,"c":7228.2522181856,"v":140791.9011794323,"t":1705050000}
+{"o":7228.2522181856,"h":7257.6982920903,"l":7195.2258788853,"c":7222.0219156916,"v":130847.7305824677,"t":1705053600}
+{"o":7222.0219156916,"h":7291.344518626,"l":7211.3900130144,"c":7225.2685719132,"v":147650.3533597103,"t":1705057200}
+{"o":7225.2685719132,"h":7298.0556301531,"l":7122.7104558368,"c":7175.5548618381,"v":223223.9901412409,"t":1705060800}
+{"o":7175.5548618381,"h":7254.0395344171,"l":7160.0695135232,"c":7213.0213594333,"v":207129.3491575439,"t":1705064400}
+{"o":7213.0213594333,"h":7274.1194773186,"l":7177.7030036621,"c":7236.2693169104,"v":246177.5182028663,"t":1705068000}
+{"o":7236.2693169104,"h":7241.334758722,"l":6992.866855874,"c":7010.7843757583,"v":412282.52613902,"t":1705071600}
+{"o":7010.7843757583,"h":7107.0219053326,"l":6860.4152436551,"c":6970.3373818577,"v":406194.1095482374,"t":1705075200}
+{"o":6970.3373818577,"h":7034.49998687,"l":6791.7916003045,"c":7002.5947571287,"v":434729.1092167257,"t":1705078800}
+{"o":7002.5947571287,"h":7081.1164449999,"l":6923.8620456269,"c":6989.8189228758,"v":297893.2472809727,"t":1705082400}
+{"o":6989.8189228758,"h":7030.7942379173,"l":6946.8586882364,"c":6987.986985436,"v":205743.7148170071,"t":1705086000}
+{"o":6987.986985436,"h":7042.1119515854,"l":6975.0260350804,"c":6998.3960972902,"v":273841.0037806372,"t":1705089600}
+{"o":6998.3960972902,"h":7020.1028149141,"l":6722.3746430087,"c":6821.0130371278,"v":356265.5421886388,"t":1705093200}
+{"o":6821.0130371278,"h":6827.6764507982,"l":6418.4854045062,"c":6616.4950889988,"v":710191.8707423494,"t":1705096800}
+{"o":6616.4950889988,"h":6749.5293005293,"l":6604.0954511422,"c":6745.8355411141,"v":365418.907750226,"t":1705100400}
+{"o":6745.8355411141,"h":6802.1100882889,"l":6660.8004001518,"c":6673.0928224154,"v":251021.2314857946,"t":1705104000}
+{"o":6673.0928224154,"h":6731.2381938968,"l":6536.5197167106,"c":6687.3193104931,"v":353578.6288385252,"t":1705107600}
+{"o":6687.3193104931,"h":6757.7886669058,"l":6658.0924821156,"c":6690.9486438322,"v":268683.6044774349,"t":1705111200}
+{"o":6690.9486438322,"h":6709.4082356491,"l":6634.74115506,"c":6677.9743475309,"v":223933.5138435836,"t":1705114800}
+{"o":6677.9743475309,"h":6744.3927988094,"l":6659.2080260713,"c":6730.124676472,"v":165604.177828534,"t":1705118400}
+{"o":6730.124676472,"h":6805.4178461351,"l":6709.9554967832,"c":6798.8235453246,"v":133077.0203036484,"t":1705122000}
+{"o":6798.8235453246,"h":6843.7750375044,"l":6783.7645975601,"c":6823.2531237667,"v":124240.1684107321,"t":1705125600}
+{"o":6823.2531237667,"h":6856.255448733,"l":6798.5793158363,"c":6806.7631325587,"v":135083.5040569037,"t":1705129200}
+{"o":6806.7631325587,"h":6854.5462437328,"l":6804.0500539018,"c":6833.2059452008,"v":126307.1842080527,"t":1705132800}
+{"o":6833.2059452008,"h":6842.1340294701,"l":6773.1251348414,"c":6801.8683846082,"v":128812.2937367184,"t":1705136400}
+{"o":6801.8683846082,"h":6808.203801647,"l":6728.1621240332,"c":6737.2553216583,"v":153034.1742444193,"t":1705140000}
+{"o":6737.2553216583,"h":6786.3560238993,"l":6723.0807539858,"c":6779.0020161696,"v":128178.4037483702,"t":1705143600}
+{"o":6779.0020161696,"h":7190.1814379378,"l":6740.1619276425,"c":7021.1989085861,"v":125757.4129453734,"t":1705147200}
+{"o":7021.1989085861,"h":7050.0000394391,"l":6988.2227947392,"c":7010.3241614413,"v":179938.3559737469,"t":1705150800}
+{"o":7010.3241614413,"h":7016.6567207565,"l":6929.146984457,"c":6978.1469477349,"v":197937.6405397887,"t":1705154400}
+{"o":6978.1469477349,"h":7093.6685035656,"l":6975.0246586707,"c":7064.9409686004,"v":256189.2758529134,"t":1705158000}
+{"o":7064.9409686004,"h":7073.603781257,"l":6996.3683895213,"c":7008.9586071401,"v":258528.2385934159,"t":1705161600}
+{"o":7008.9586071401,"h":7076.3256439052,"l":6966.6367479748,"c":7059.228685944,"v":290587.4495057967,"t":1705165200}
+{"o":7059.228685944,"h":7099.3650742379,"l":7016.3753513992,"c":7088.3780511816,"v":258829.3287955426,"t":1705168800}
+{"o":7088.3780511816,"h":7268.014610905,"l":7086.7568164683,"c":7212.0103938877,"v":329845.3008639088,"t":1705172400}
+{"o":7212.0103938877,"h":7362.8354619415,"l":7199.3446622622,"c":7352.8956090884,"v":338997.1559040924,"t":1705176000}
+{"o":7352.8956090884,"h":7373.8254884054,"l":7277.224261834,"c":7335.6848612649,"v":280205.2732410754,"t":1705179600}
+{"o":7335.6848612649,"h":7352.2464063754,"l":7233.125611347,"c":7314.7908614748,"v":255081.0832074388,"t":1705183200}
+{"o":7314.7908614748,"h":7334.4639418036,"l":7252.2347181683,"c":7287.6317575928,"v":262439.3716054021,"t":1705186800}
+{"o":7287.6317575928,"h":7307.0807040111,"l":7161.9775519443,"c":7181.6726480042,"v":265904.715175876,"t":1705190400}
+{"o":7181.6726480042,"h":7305.593871869,"l":7179.5045219761,"c":7296.2881161856,"v":229869.0090577342,"t":1705194000}
+{"o":7296.2881161856,"h":7336.0890630174,"l":7197.4498072355,"c":7274.3546988204,"v":203022.9013286576,"t":1705197600}
+{"o":7274.3546988204,"h":7366.6332230138,"l":6985.6339491265,"c":7111.8232008311,"v":188660.0016854664,"t":1705201200}
+{"o":7111.8232008311,"h":7118.6878176882,"l":7050.9779513647,"c":7068.3155280053,"v":256014.0201115119,"t":1705204800}
+{"o":7068.3155280053,"h":7218.9132402785,"l":7062.3433111956,"c":7161.6932744891,"v":229149.7132205906,"t":1705208400}
+{"o":7161.6932744891,"h":7252.1283776759,"l":7149.9722126472,"c":7189.2250995206,"v":215478.5184085516,"t":1705212000}
+{"o":7189.2250995206,"h":7216.4188484696,"l":7150.6231090021,"c":7213.5898098193,"v":192985.722209316,"t":1705215600}
+{"o":7213.5898098193,"h":7237.1814401783,"l":7147.4638211176,"c":7168.228188774,"v":164813.2006799378,"t":1705219200}
+{"o":7168.228188774,"h":7208.1953478653,"l":7123.8571274813,"c":7189.3068007055,"v":130744.2347413943,"t":1705222800}
+{"o":7189.3068007055,"h":7193.2955944393,"l":7128.2689524482,"c":7142.4627793487,"v":164763.5668740669,"t":1705226400}
+{"o":7142.4627793487,"h":7144.6285217284,"l":7092.4757032305,"c":7105.9704739893,"v":190866.4581017841,"t":1705230000}
+{"o":7105.9704739893,"h":7142.5902481706,"l":7072.9147497803,"c":7076.3610282903,"v":165041.9124184922,"t":1705233600}
+{"o":7076.3610282903,"h":7182.2560951474,"l":7060.871346871,"c":7175.6136143467,"v":196170.4596705541,"t":1705237200}
+{"o":7175.6136143467,"h":7262.1209458293,"l":7145.7211388846,"c":7199.977915541,"v":286782.6593840407,"t":1705240800}
+{"o":7199.977915541,"h":7423.1567573658,"l":7191.6716490648,"c":7312.1912835678,"v":295477.3369499489,"t":1705244400}
+{"o":7312.1912835678,"h":7529.4800338762,"l":7290.434246284,"c":7457.3057041133,"v":477280.2796889291,"t":1705248000}
+{"o":7457.3057041133,"h":7462.0960489316,"l":7369.4218774877,"c":7386.9886433434,"v":312405.1377466467,"t":1705251600}
+{"o":7386.9886433434,"h":7424.1006111834,"l":7209.836489081,"c":7278.2502839505,"v":290092.3100465992,"t":1705255200}
+{"o":7278.2502839505,"h":7301.3941687661,"l":7050.7345780343,"c":7061.2366083252,"v":321474.2435439668,"t":1705258800}
+{"o":7061.2366083252,"h":7142.2517991792,"l":7003.7734428806,"c":7079.0897975904,"v":338004.9646534981,"t":1705262400}
+{"o":7079.0897975904,"h":7158.8059381168,"l":7006.2317947813,"c":7144.1310654967,"v":351867.0731927559,"t":1705266000}
+{"o":7144.1310654967,"h":7175.377432661,"l":7065.0248116274,"c":7100.4204965529,"v":286643.5421554682,"t":1705269600}
+{"o":7100.4204965529,"h":7111.2123697878,"l":6886.4634577408,"c":6890.4528040224,"v":449183.8763569979,"t":1705273200}
+{"o":6890.4528040224,"h":7054.2856403797,"l":6885.5852350074,"c":7027.1414349943,"v":256259.2728144702,"t":1705276800}
+{"o":7027.1414349943,"h":7066.0157773516,"l":6998.7561469288,"c":7027.2569257488,"v":230263.6055589474,"t":1705280400}
+{"o":7027.2569257488,"h":7101.4151139326,"l":7014.2512196345,"c":7101.4151139326,"v":216818.2350029251,"t":1705284000}
+{"o":7101.4151139326,"h":7116.1228009684,"l":7024.6373498023,"c":7042.3717217039,"v":221584.7699016375,"t":1705287600}
+{"o":7042.3717217039,"h":7072.348652416,"l":7002.6044323396,"c":7062.3822635245,"v":199785.1470282491,"t":1705291200}
+{"o":7062.3822635245,"h":7106.7835921814,"l":7014.8012820208,"c":7055.2648278596,"v":255865.365033021,"t":1705294800}
+{"o":7055.2648278596,"h":7075.0131963042,"l":7004.2989270734,"c":7026.8829632046,"v":211517.6642020034,"t":1705298400}
+{"o":7026.8829632046,"h":7049.0514164284,"l":6973.06292237,"c":7012.8436291037,"v":239164.9023988044,"t":1705302000}
+{"o":7012.8436291037,"h":7019.5369514996,"l":6930.5342344504,"c":6959.1378312488,"v":273791.6502180102,"t":1705305600}
+{"o":6959.1378312488,"h":7034.4803253854,"l":6930.54198151,"c":7022.8811766999,"v":190578.3098547064,"t":1705309200}
+{"o":7022.8811766999,"h":7042.3759207006,"l":6981.9696863833,"c":7012.4373329256,"v":189354.3297594401,"t":1705312800}
+{"o":7012.4373329256,"h":7016.060479145,"l":6967.6977699523,"c":7014.2806126704,"v":167997.3985142658,"t":1705316400}
+{"o":7014.2806126704,"h":7023.6813396312,"l":6948.9063584947,"c":6976.170771136,"v":194198.743707687,"t":1705320000}
+{"o":6976.170771136,"h":7034.9546753054,"l":6949.8962505208,"c":7016.3063563229,"v":214006.5373773361,"t":1705323600}
+{"o":7016.3063563229,"h":7018.3760652405,"l":6836.7681379686,"c":6878.8361987676,"v":333861.7826060586,"t":1705327200}
+{"o":6878.8361987676,"h":6932.8264739761,"l":6838.4839417268,"c":6866.8838254225,"v":286846.7299200902,"t":1705330800}
+{"o":6866.8838254225,"h":6960.1761488514,"l":6853.0915631357,"c":6931.0124072479,"v":257849.2942300654,"t":1705334400}
+{"o":6931.0124072479,"h":7008.6697126664,"l":6931.0124072479,"c":6990.4473196503,"v":199263.4428431595,"t":1705338000}
+{"o":6990.4473196503,"h":7095.3581286556,"l":6989.6637163687,"c":7016.6019206733,"v":235532.7617437764,"t":1705341600}
+{"o":7016.6019206733,"h":7079.9762299676,"l":7005.9281995506,"c":7042.5389293625,"v":256870.9544879425,"t":1705345200}
+{"o":7042.5389293625,"h":7081.9656081478,"l":6927.693131049,"c":6991.5719130153,"v":352037.9881338337,"t":1705348800}
+{"o":6991.5719130153,"h":6995.4014363932,"l":6933.9306596987,"c":6937.6658271616,"v":263831.9039293667,"t":1705352400}
+{"o":6937.6658271616,"h":6957.6120936629,"l":6846.0707302476,"c":6913.4905445845,"v":337516.4271152789,"t":1705356000}
+{"o":6913.4905445845,"h":6947.3445393682,"l":6893.4691706899,"c":6928.0478209561,"v":234969.9698978088,"t":1705359600}
+{"o":6928.0478209561,"h":6979.049722657,"l":6928.0478209561,"c":6970.8863512943,"v":228712.8863954792,"t":1705363200}
+{"o":6970.8863512943,"h":7037.9579546327,"l":6964.4747751567,"c":7009.4338167673,"v":242041.8806752651,"t":1705366800}
+{"o":7009.4338167673,"h":7060.3938115682,"l":6987.0910576219,"c":7009.9382485472,"v":192404.2622044625,"t":1705370400}
+{"o":7009.9382485472,"h":7060.1754842305,"l":7004.4945433878,"c":7053.6031691115,"v":188529.4501345124,"t":1705374000}
+{"o":7053.6031691115,"h":7068.6366971435,"l":7024.5137986441,"c":7024.5137986441,"v":183430.0159459473,"t":1705377600}
+{"o":7024.5137986441,"h":7076.9062439655,"l":7002.0560924543,"c":7008.8487000689,"v":167679.8268396711,"t":1705381200}
+{"o":7008.8487000689,"h":7034.1494802268,"l":6997.2171815519,"c":7031.9772302128,"v":145467.9832604895,"t":1705384800}
+{"o":7031.9772302128,"h":7205.1232534169,"l":7026.4150985171,"c":7171.5337230905,"v":225901.9867951054,"t":1705388400}
+{"o":7171.5337230905,"h":7210.9969089766,"l":7112.6432152648,"c":7173.7902724878,"v":221358.4857560411,"t":1705392000}
+{"o":7173.7902724878,"h":7203.033401094,"l":7134.312809251,"c":7149.8422481073,"v":153098.5044930453,"t":1705395600}
+{"o":7149.8422481073,"h":7158.5292462413,"l":7082.4895412915,"c":7108.7857867304,"v":141127.98494298,"t":1705399200}
+{"o":7108.7857867304,"h":7146.6180675987,"l":7071.1791715084,"c":7102.4546675918,"v":153379.7495418347,"t":1705402800}
+{"o":7102.4546675918,"h":7144.4872895331,"l":7093.185966117,"c":7130.0416116948,"v":152232.0822774781,"t":1705406400}
+{"o":7130.0416116948,"h":7134.9604087268,"l":7022.3318042663,"c":7044.4470383654,"v":211043.5618423093,"t":1705410000}
+{"o":7044.4470383654,"h":7091.4018530718,"l":6914.0020380772,"c":7056.2421682678,"v":336073.5928409265,"t":1705413600}
+{"o":7056.2421682678,"h":7174.2891285443,"l":7017.0112318757,"c":7145.7044425297,"v":333450.4883991705,"t":1705417200}
+{"o":7145.7044425297,"h":7182.6464423042,"l":7069.1294434619,"c":7128.800277438,"v":265283.0401869827,"t":1705420800}
+{"o":7128.800277438,"h":7136.12724684,"l":7082.051502822,"c":7124.4094210346,"v":229903.1117401934,"t":1705424400}
+{"o":7124.4094210346,"h":7133.7874968234,"l":7059.5358536325,"c":7101.0406793065,"v":220243.2005749346,"t":1705428000}
+{"o":7101.0406793065,"h":7128.4515364157,"l":7077.5538164398,"c":7111.8089901992,"v":226397.8171103355,"t":1705431600}
+{"o":7111.8089901992,"h":7147.5573978489,"l":7101.5041653257,"c":7133.5056001332,"v":225165.9470469485,"t":1705435200}
+{"o":7133.5056001332,"h":7242.2901976225,"l":7133.5056001332,"c":7226.5200631129,"v":306174.1235088934,"t":1705438800}
+{"o":7226.5200631129,"h":7248.5045306721,"l":7193.0108405442,"c":7211.7766978512,"v":258197.315825197,"t":1705442400}
+{"o":7211.7766978512,"h":7223.7516151856,"l":7156.49720793,"c":7166.0614585865,"v":234501.3292527857,"t":1705446000}
+{"o":7166.0614585865,"h":7269.0274618202,"l":7140.4810988218,"c":7240.683904015,"v":244236.8656766626,"t":1705449600}
+{"o":7240.683904015,"h":7390.5853796274,"l":7217.4631429251,"c":7301.3856205627,"v":306914.3270162151,"t":1705453200}
+{"o":7301.3856205627,"h":7406.8470044304,"l":7260.0595029854,"c":7390.4089519199,"v":266582.3181970254,"t":1705456800}
+{"o":7390.4089519199,"h":7391.4878300779,"l":7312.6469244891,"c":7348.3356909472,"v":220622.5471843011,"t":1705460400}
+{"o":7348.3356909472,"h":7367.3029052357,"l":7278.4497893794,"c":7300.9955561321,"v":184829.4325344001,"t":1705464000}
+{"o":7300.9955561321,"h":7322.1578939066,"l":7196.3998667747,"c":7201.4604138832,"v":197245.7390737874,"t":1705467600}
+{"o":7201.4604138832,"h":7261.2201061114,"l":7187.1322929931,"c":7234.9199465685,"v":152744.1386318362,"t":1705471200}
+{"o":7234.9199465685,"h":7257.0922273404,"l":7135.9779722676,"c":7151.462498784,"v":158986.4874000206,"t":1705474800}
+{"o":7151.462498784,"h":7190.2217041184,"l":7102.7580115526,"c":7183.001442877,"v":187399.4198323188,"t":1705478400}
+{"o":7183.001442877,"h":7302.5084116481,"l":7182.7321398186,"c":7279.8675933254,"v":191914.7295186746,"t":1705482000}
+{"o":7279.8675933254,"h":7493.4310024702,"l":7264.5304114826,"c":7472.8869405902,"v":301218.8964363746,"t":1705485600}
+{"o":7472.8869405902,"h":7547.7924100529,"l":7412.629719988,"c":7485.5185680482,"v":299188.923200116,"t":1705489200}
+{"o":7485.5185680482,"h":7513.2282660319,"l":7389.2646232803,"c":7512.1435593909,"v":282960.3862063835,"t":1705492800}
+{"o":7512.1435593909,"h":7536.3789772993,"l":7402.6544460205,"c":7425.2739795988,"v":257246.291441845,"t":1705496400}
+{"o":7425.2739795988,"h":7512.7463921046,"l":7324.1700478714,"c":7430.3783339342,"v":430638.2930517267,"t":1705500000}
+{"o":7430.3783339342,"h":7498.5318152135,"l":7259.0028698411,"c":7293.974235397,"v":458459.0212698111,"t":1705503600}
+{"o":7293.974235397,"h":7305.9619032991,"l":7193.138429993,"c":7248.232409935,"v":458858.6446029397,"t":1705507200}
+{"o":7248.232409935,"h":7288.0860702678,"l":7150.5931761688,"c":7271.9931378086,"v":337913.1615604929,"t":1705510800}
+{"o":7271.9931378086,"h":7369.0018619382,"l":7206.3062471294,"c":7363.7549928367,"v":330118.4626049746,"t":1705514400}
+{"o":7363.7549928367,"h":7411.288696811,"l":7311.7984979018,"c":7390.1904687491,"v":451711.1148034146,"t":1705518000}
+{"o":7390.1904687491,"h":7470.7680632264,"l":7361.2796630292,"c":7432.9549069777,"v":373567.7484738327,"t":1705521600}
+{"o":7432.9549069777,"h":7496.7877727818,"l":7398.012888372,"c":7480.4340020419,"v":324575.6377273223,"t":1705525200}
+{"o":7480.4340020419,"h":7489.9870561483,"l":7348.4196773331,"c":7419.2710245299,"v":370075.3958481178,"t":1705528800}
+{"o":7419.2710245299,"h":7509.6342044229,"l":7358.1224414693,"c":7486.6021235091,"v":438535.2602155787,"t":1705532400}
+{"o":7486.6021235091,"h":7573.4700689926,"l":7357.3234790246,"c":7408.1680298718,"v":432599.8309725829,"t":1705536000}
+{"o":7408.1680298718,"h":7428.0952777986,"l":7306.1521332878,"c":7354.2604558051,"v":304596.310243657,"t":1705539600}
+{"o":7354.2604558051,"h":7420.4445428107,"l":7331.7064824347,"c":7404.5450385376,"v":275523.6958552842,"t":1705543200}
+{"o":7404.5450385376,"h":7412.1517570895,"l":7310.1706799131,"c":7329.8390786398,"v":270865.6434970211,"t":1705546800}
+{"o":7329.8390786398,"h":7365.9006432618,"l":7287.2278165275,"c":7333.4447874721,"v":198580.7463388382,"t":1705550400}
+{"o":7333.4447874721,"h":7396.1075323589,"l":6408.6864445986,"c":6465.3400831422,"v":191812.6604706699,"t":1705554000}
+{"o":6465.3400831422,"h":6513.0950115764,"l":6451.9525255699,"c":6505.1056050954,"v":238551.223126385,"t":1705557600}
+{"o":6505.1056050954,"h":6525.8377428468,"l":6418.1588028336,"c":6469.8633350369,"v":386072.4588450277,"t":1705561200}
+{"o":6469.8633350369,"h":6499.835444778,"l":6447.9453526017,"c":6462.5742667903,"v":277034.3154001324,"t":1705564800}
+{"o":6462.5742667903,"h":6482.0955094844,"l":6410.5046521977,"c":6413.6816020406,"v":235027.1510396404,"t":1705568400}
+{"o":6413.6816020406,"h":6446.4784010137,"l":6316.7996078414,"c":6324.3593356646,"v":240710.9016036114,"t":1705572000}
+{"o":6324.3593356646,"h":6360.3851027747,"l":6320.4560667077,"c":6356.4129083087,"v":230140.4345944284,"t":1705575600}
+{"o":6356.4129083087,"h":6356.853542426,"l":6287.0718734653,"c":6329.9150886436,"v":234143.3693717884,"t":1705579200}
+{"o":6329.9150886436,"h":6366.9397269462,"l":6224.8887400315,"c":6336.982402283,"v":285575.0874206129,"t":1705582800}
+{"o":6336.982402283,"h":6377.4598612356,"l":6321.172903695,"c":6366.0457931949,"v":264160.8733147121,"t":1705586400}
+{"o":6366.0457931949,"h":6372.6127184734,"l":6300.3630991059,"c":6306.5837492406,"v":288456.3601235502,"t":1705590000}
+{"o":6306.5837492406,"h":6311.8470905127,"l":6086.5741687454,"c":6141.899894862,"v":542242.7488601439,"t":1705593600}
+{"o":6141.899894862,"h":6162.4963531257,"l":6053.8050428476,"c":6126.584571014,"v":551025.81998264,"t":1705597200}
+{"o":6126.584571014,"h":6137.6556770444,"l":6011.7366151362,"c":6084.8881079734,"v":408157.3051158649,"t":1705600800}
+{"o":6084.8881079734,"h":6106.1092988271,"l":5874.743244119,"c":5925.1533229901,"v":478713.000585918,"t":1705604400}
+{"o":5925.1533229901,"h":6081.3906785806,"l":5925.1505378781,"c":6023.7796876946,"v":460871.425604921,"t":1705608000}
+{"o":6023.7796876946,"h":6065.3137428285,"l":5993.1225000596,"c":6041.842485061,"v":334422.1016162322,"t":1705611600}
+{"o":6041.842485061,"h":6094.537719834,"l":6026.6586152344,"c":6078.3552991274,"v":285716.1852153206,"t":1705615200}
+{"o":6078.3552991274,"h":6092.2642253707,"l":6028.6371464357,"c":6063.1510562805,"v":310586.3493123675,"t":1705618800}
+{"o":6063.1510562805,"h":6087.3558337928,"l":6014.6436035326,"c":6046.0774667215,"v":266859.2263837238,"t":1705622400}
+{"o":6046.0774667215,"h":6049.7597460749,"l":5967.8667025326,"c":6003.9480305993,"v":245051.7276157309,"t":1705626000}
+{"o":6003.9480305993,"h":6019.4770219767,"l":5934.5756741316,"c":5941.8880048711,"v":257430.086156893,"t":1705629600}
+{"o":5941.8880048711,"h":5987.4085845783,"l":5877.9573672237,"c":5974.4019719507,"v":298587.4472413568,"t":1705633200}
+{"o":5974.4019719507,"h":7416.1960360713,"l":5962.3172613526,"c":7404.0273320177,"v":180312.6247846338,"t":1705636800}
+{"o":7404.0273320177,"h":7448.9997495899,"l":7372.603967796,"c":7416.5834494038,"v":148620.8064725222,"t":1705640400}
+{"o":7416.5834494038,"h":7512.8679885344,"l":7412.4418870809,"c":7505.2725291524,"v":166701.5452946739,"t":1705644000}
+{"o":7505.2725291524,"h":7527.3777301536,"l":7439.2039392287,"c":7456.4965286311,"v":148042.4376853477,"t":1705647600}
+{"o":7456.4965286311,"h":7477.6913940503,"l":7405.4180005792,"c":7463.2310140764,"v":130919.8851382885,"t":1705651200}
+{"o":7463.2310140764,"h":7502.6743539165,"l":7425.3979937876,"c":7466.2956652199,"v":132704.0148646558,"t":1705654800}
+{"o":7466.2956652199,"h":7531.0289296602,"l":7450.0463809614,"c":7501.1382593078,"v":144981.9042749557,"t":1705658400}
+{"o":7501.1382593078,"h":7515.2167019508,"l":7450.1139801619,"c":7478.9644070264,"v":156022.3251759838,"t":1705662000}
+{"o":7478.9644070264,"h":7479.2248695164,"l":7414.6581949365,"c":7436.6048779,"v":153325.1079982018,"t":1705665600}
+{"o":7436.6048779,"h":7478.8768746737,"l":7402.8009441757,"c":7433.1290390889,"v":197941.2621978087,"t":1705669200}
+{"o":7433.1290390889,"h":7441.2035290746,"l":7278.9819459406,"c":7316.0017589562,"v":372561.5851384535,"t":1705672800}
+{"o":7316.0017589562,"h":7326.6444501457,"l":7167.1675363036,"c":7201.2137986811,"v":539371.2803112462,"t":1705676400}
+{"o":7201.2137986811,"h":7201.3172832433,"l":6871.2306837376,"c":6968.8300939041,"v":800672.4781538161,"t":1705680000}
+{"o":6968.8300939041,"h":7212.2699642119,"l":6949.8429553925,"c":7211.3574441218,"v":517981.533450108,"t":1705683600}
+{"o":7211.3574441218,"h":7395.4947859313,"l":7159.1539163266,"c":7348.8498906115,"v":493600.2628598366,"t":1705687200}
+{"o":7348.8498906115,"h":7466.7499151059,"l":7308.0049483079,"c":7427.4236503227,"v":359888.9264623327,"t":1705690800}
+{"o":7427.4236503227,"h":7487.306481006,"l":7323.1213580806,"c":7342.3421835163,"v":342157.9172644524,"t":1705694400}
+{"o":7342.3421835163,"h":7404.8985535298,"l":7322.734940225,"c":7388.7934608516,"v":292375.768211419,"t":1705698000}
+{"o":7388.7934608516,"h":7405.6198478516,"l":7332.1767101102,"c":7375.6894665362,"v":269369.4609692342,"t":1705701600}
+{"o":7375.6894665362,"h":7411.0579202634,"l":7346.1145212736,"c":7389.7013389026,"v":276398.7246517441,"t":1705705200}
+{"o":7389.7013389026,"h":7389.7013389026,"l":7264.000554103,"c":7276.5853622719,"v":282714.3695832418,"t":1705708800}
+{"o":7276.5853622719,"h":7437.9013586766,"l":7266.0292946853,"c":7407.1240377439,"v":262811.1461079983,"t":1705712400}
+{"o":7407.1240377439,"h":7413.9527563206,"l":7352.2274261902,"c":7383.6705552696,"v":246906.3616782295,"t":1705716000}
+{"o":7383.6705552696,"h":7400.1776792099,"l":7351.208808444,"c":7388.9462941955,"v":261073.0393101471,"t":1705719600}
+{"o":7388.9462941955,"h":7396.9445848481,"l":7344.5717002704,"c":7347.926186786,"v":225153.8277577501,"t":1705723200}
+{"o":7347.926186786,"h":7356.1858569078,"l":7299.6443763286,"c":7315.2331613766,"v":213273.447925055,"t":1705726800}
+{"o":7315.2331613766,"h":7344.927816578,"l":7280.3049203736,"c":7301.4514164584,"v":209178.0554116735,"t":1705730400}
+{"o":7301.4514164584,"h":7314.1436889475,"l":7248.9414724074,"c":7253.8810787272,"v":182819.7484243874,"t":1705734000}
+{"o":7253.8810787272,"h":7283.8905242186,"l":7219.7354503833,"c":7247.3253099289,"v":218782.9644658353,"t":1705737600}
+{"o":7247.3253099289,"h":7274.4752596673,"l":7192.4896290097,"c":7205.7719043466,"v":208627.3589845124,"t":1705741200}
+{"o":7205.7719043466,"h":7287.3226052313,"l":7205.3812619047,"c":7256.717294738,"v":206499.9373299698,"t":1705744800}
+{"o":7256.717294738,"h":7283.2547315072,"l":7224.0011026891,"c":7262.3757690612,"v":215054.5725105488,"t":1705748400}
+{"o":7262.3757690612,"h":7280.4284233275,"l":7228.4991425443,"c":7253.3271255263,"v":192875.4886699879,"t":1705752000}
+{"o":7253.3271255263,"h":7280.6161020428,"l":7244.9551706916,"c":7269.0706408295,"v":216377.4234908221,"t":1705755600}
+{"o":7269.0706408295,"h":7271.8912669353,"l":7186.8729459669,"c":7190.7814123329,"v":267018.9958526386,"t":1705759200}
+{"o":7190.7814123329,"h":7228.1862217585,"l":7124.8556652735,"c":7174.3520210632,"v":295709.7376811836,"t":1705762800}
+{"o":7174.3520210632,"h":7217.6249485237,"l":7165.2977480502,"c":7187.7113461998,"v":258385.910775969,"t":1705766400}
+{"o":7187.7113461998,"h":7299.3561013809,"l":7180.4407102666,"c":7271.2638784265,"v":289560.499200432,"t":1705770000}
+{"o":7271.2638784265,"h":7304.3605000648,"l":7253.5341523159,"c":7275.9363845153,"v":296343.7573700289,"t":1705773600}
+{"o":7275.9363845153,"h":7302.5985555229,"l":7246.3963123667,"c":7268.9958603611,"v":235924.3181873297,"t":1705777200}
+{"o":7268.9958603611,"h":7348.7365288993,"l":7243.9040576095,"c":7325.1329281242,"v":235772.2654000748,"t":1705780800}
+{"o":7325.1329281242,"h":7374.9773018186,"l":7311.6998708635,"c":7312.4701074949,"v":240673.9030869959,"t":1705784400}
+{"o":7312.4701074949,"h":7365.2574576695,"l":7312.4701074949,"c":7354.6750006594,"v":240158.124716759,"t":1705788000}
+{"o":7354.6750006594,"h":7354.6750006594,"l":7294.0357856916,"c":7330.9684465591,"v":233395.1800626671,"t":1705791600}
+{"o":7330.9684465591,"h":7340.9305732853,"l":7253.1909898932,"c":7269.4797697528,"v":307533.8149792759,"t":1705795200}
+{"o":7269.4797697528,"h":7304.0911393074,"l":7259.8712385189,"c":7273.7571885438,"v":238625.2997780345,"t":1705798800}
+{"o":7273.7571885438,"h":7329.8317643211,"l":7273.7571885438,"c":7320.6851496137,"v":208407.3201634477,"t":1705802400}
+{"o":7320.6851496137,"h":7363.0192723518,"l":7308.1301806613,"c":7329.4814311893,"v":211433.5781866615,"t":1705806000}
+{"o":7329.4814311893,"h":7344.9297710632,"l":7289.9817392268,"c":7299.1630075257,"v":189790.5068294067,"t":1705809600}
+{"o":7299.1630075257,"h":7308.0960039212,"l":7270.8666707774,"c":7278.8338997637,"v":185440.390921279,"t":1705813200}
+{"o":7278.8338997637,"h":7282.4366817408,"l":7247.6938099422,"c":7255.5707190648,"v":184859.5549046485,"t":1705816800}
+{"o":7255.5707190648,"h":7302.0534467846,"l":7247.7054413824,"c":7292.3633046043,"v":177106.8190823173,"t":1705820400}
+{"o":7292.3633046043,"h":7331.5245615409,"l":7274.6232135692,"c":7301.4051474558,"v":225156.0200987856,"t":1705824000}
+{"o":7301.4051474558,"h":7366.6632545234,"l":7301.4051474558,"c":7366.6632545234,"v":188111.8650196293,"t":1705827600}
+{"o":7366.6632545234,"h":7414.201868063,"l":7338.4409669967,"c":7386.6503944887,"v":200854.9519941355,"t":1705831200}
+{"o":7386.6503944887,"h":7399.7451222992,"l":7329.5307496899,"c":7356.039353959,"v":168818.2501440408,"t":1705834800}
+{"o":7356.039353959,"h":7391.1630839007,"l":7348.8353596749,"c":7352.6073639938,"v":175750.985017256,"t":1705838400}
+{"o":7352.6073639938,"h":8720.8791802518,"l":7336.2934078046,"c":8717.6000049893,"v":262637.9927901282,"t":1705842000}
+{"o":8717.6000049893,"h":8737.388880449,"l":8685.4901217865,"c":8709.9948502237,"v":198234.8655934791,"t":1705845600}
+{"o":8709.9948502237,"h":8724.9388051478,"l":8583.5152554054,"c":8628.0469221559,"v":331839.9507594432,"t":1705849200}
+{"o":8628.0469221559,"h":8635.6174646233,"l":8554.6105356027,"c":8614.4619180422,"v":257451.4784899899,"t":1705852800}
+{"o":8614.4619180422,"h":8639.7022332789,"l":8592.5112007947,"c":8619.7053805269,"v":202281.4045710399,"t":1705856400}
+{"o":8619.7053805269,"h":8663.967389318,"l":8603.472663686,"c":8647.859657534,"v":209333.0892822966,"t":1705860000}
+{"o":8647.859657534,"h":8654.139912557,"l":8602.0418413514,"c":8625.0480874551,"v":224018.0946285589,"t":1705863600}
+{"o":8625.0480874551,"h":8628.3213672717,"l":8554.8354105591,"c":8567.5127570604,"v":254750.6463934039,"t":1705867200}
+{"o":8567.5127570604,"h":8647.9707282281,"l":8561.021344288,"c":8635.6164468554,"v":311857.7013357276,"t":1705870800}
+{"o":8635.6164468554,"h":8646.7590859226,"l":8517.5210485983,"c":8538.1680933764,"v":252289.6717108463,"t":1705874400}
+{"o":8538.1680933764,"h":8556.6787310072,"l":8467.8738191187,"c":8497.2187987546,"v":241595.2767148274,"t":1705878000}
+{"o":8497.2187987546,"h":8571.1583071471,"l":8451.5454585437,"c":8525.8168772171,"v":241996.2375600052,"t":1705881600}
+{"o":8525.8168772171,"h":8568.051150491,"l":8390.998522687,"c":8409.8609642405,"v":308799.8277191842,"t":1705885200}
+{"o":8409.8609642405,"h":8447.88394957,"l":8308.4345362069,"c":8331.0238000158,"v":277726.114605101,"t":1705888800}
+{"o":8331.0238000158,"h":8359.1311369214,"l":8233.4544604146,"c":8326.2914262144,"v":297783.4980060665,"t":1705892400}
+{"o":8326.2914262144,"h":8340.2581201329,"l":8207.2719044295,"c":8259.920983076,"v":228557.2315201907,"t":1705896000}
+{"o":8259.920983076,"h":8401.2942439253,"l":8224.0433635917,"c":8384.8766401243,"v":207967.3050892014,"t":1705899600}
+{"o":8384.8766401243,"h":8403.7012328283,"l":8342.3672640066,"c":8371.300305281,"v":152702.9590792782,"t":1705903200}
+{"o":8371.300305281,"h":8377.2578344279,"l":8289.3060611106,"c":8312.4114020507,"v":164644.7423824537,"t":1705906800}
+{"o":8312.4114020507,"h":8315.4611892399,"l":8156.3890921262,"c":8207.462262592,"v":255014.1382768644,"t":1705910400}
+{"o":8207.462262592,"h":8278.7438914833,"l":8119.5063721663,"c":8149.7755679178,"v":254119.1848497469,"t":1705914000}
+{"o":8149.7755679178,"h":8216.3141453036,"l":8048.7469511316,"c":8171.9094434338,"v":350972.4405614432,"t":1705917600}
+{"o":8171.9094434338,"h":8281.0523378843,"l":8158.6267271735,"c":8234.7296296046,"v":223357.5886435605,"t":1705921200}
+{"o":8234.7296296046,"h":8274.3193538197,"l":8160.1304331257,"c":8269.131407249,"v":217907.0302994636,"t":1705924800}
+{"o":8269.131407249,"h":8437.514571338,"l":8245.72594522,"c":8266.5489755648,"v":279038.7905332151,"t":1705928400}
+{"o":8266.5489755648,"h":8272.0461350039,"l":8065.4423597431,"c":8145.5164497311,"v":337080.7408718414,"t":1705932000}
+{"o":8145.5164497311,"h":8164.6474143183,"l":7965.2242457461,"c":8127.4247541686,"v":461359.032850143,"t":1705935600}
+{"o":8127.4247541686,"h":8182.8963561402,"l":7969.5771364272,"c":8013.6565016427,"v":368363.686660344,"t":1705939200}
+{"o":8013.6565016427,"h":8140.3959609492,"l":7990.3987414323,"c":8086.6566054178,"v":341028.9048776141,"t":1705942800}
+{"o":8086.6566054178,"h":8129.8714359468,"l":7892.9667983781,"c":8014.7595731187,"v":414220.9612478925,"t":1705946400}
+{"o":8014.7595731187,"h":8093.5098811651,"l":7654.6289119085,"c":7800.92579218,"v":807953.4661790305,"t":1705950000}
+{"o":7800.92579218,"h":8115.7952952494,"l":7784.0788524637,"c":7990.1394666097,"v":466378.4075203339,"t":1705953600}
+{"o":7990.1394666097,"h":7991.444020237,"l":7842.0662205124,"c":7883.9271915153,"v":316461.4221930639,"t":1705957200}
+{"o":7883.9271915153,"h":7940.9527558926,"l":7789.3540174348,"c":7825.9499446831,"v":318727.798532963,"t":1705960800}
+{"o":7825.9499446831,"h":7872.6354825717,"l":7671.3712483346,"c":7811.6976686888,"v":326648.1865281239,"t":1705964400}
+{"o":7811.6976686888,"h":7927.3536214385,"l":7777.4088007949,"c":7895.056223055,"v":336944.2653663297,"t":1705968000}
+{"o":7895.056223055,"h":7914.99647993,"l":7799.0291502163,"c":7854.7103278041,"v":232970.1472077874,"t":1705971600}
+{"o":7854.7103278041,"h":7971.4091348341,"l":7843.8658791611,"c":7971.4091348341,"v":217078.3188461552,"t":1705975200}
+{"o":7971.4091348341,"h":8014.7942575834,"l":7914.37839119,"c":7940.594876556,"v":219838.8015526459,"t":1705978800}
+{"o":7940.594876556,"h":8016.6155804274,"l":7940.594876556,"c":7960.7375945178,"v":213159.1981478234,"t":1705982400}
+{"o":7960.7375945178,"h":7990.5455746467,"l":7938.2529044701,"c":7967.690508483,"v":238880.4487802,"t":1705986000}
+{"o":7967.690508483,"h":7967.690508483,"l":7888.091735138,"c":7895.3882291825,"v":206169.271969889,"t":1705989600}
+{"o":7895.3882291825,"h":7908.7052257717,"l":7667.2155797665,"c":7717.6264417532,"v":247543.5933952741,"t":1705993200}
+{"o":7717.6264417532,"h":7777.6498567638,"l":7522.4860880175,"c":7547.2696005837,"v":440861.9965481496,"t":1705996800}
+{"o":7547.2696005837,"h":7597.2251801553,"l":6966.4089257188,"c":7487.681354843,"v":529510.534860884,"t":1706000400}
+{"o":7487.681354843,"h":7617.6027557577,"l":7389.866051279,"c":7408.8261330579,"v":304212.2221315412,"t":1706004000}
+{"o":7408.8261330579,"h":7498.9131597046,"l":7364.1885545277,"c":7471.9728815056,"v":396239.4981164921,"t":1706007600}
+{"o":7471.9728815056,"h":7572.312636006,"l":7365.2604374513,"c":7483.900543092,"v":390611.3120016439,"t":1706011200}
+{"o":7483.900543092,"h":7518.8290977387,"l":7375.9955887336,"c":7403.6790491192,"v":284035.3716987598,"t":1706014800}
+{"o":7403.6790491192,"h":7568.8338234424,"l":7305.6490213764,"c":7557.069484962,"v":518130.8632453553,"t":1706018400}
+{"o":7557.069484962,"h":7762.4891536406,"l":7402.1679254679,"c":7710.887167884,"v":591443.9809987654,"t":1706022000}
+{"o":7710.887167884,"h":7778.3333687008,"l":7604.8931385282,"c":7756.7911707436,"v":381829.7077299063,"t":1706025600}
+{"o":7756.7911707436,"h":7813.110961325,"l":7672.1869249581,"c":7694.2940402504,"v":417837.2510742793,"t":1706029200}
+{"o":7694.2940402504,"h":7792.8095661661,"l":7462.1449623617,"c":7582.1796334033,"v":355956.284013403,"t":1706032800}
+{"o":7582.1796334033,"h":7628.3976078155,"l":7539.6269923976,"c":7542.686491529,"v":279506.6841683209,"t":1706036400}
+{"o":7542.686491529,"h":7660.3323015344,"l":7533.8502980031,"c":7581.7773923343,"v":256928.848422213,"t":1706040000}
+{"o":7581.7773923343,"h":7618.3308024972,"l":7497.3396267119,"c":7551.8874551426,"v":268691.7072033031,"t":1706043600}
+{"o":7551.8874551426,"h":7734.1728298859,"l":7544.681618391,"c":7711.1740064623,"v":255322.7026593556,"t":1706047200}
+{"o":7711.1740064623,"h":7902.0564261449,"l":7697.6678135339,"c":7864.887475231,"v":333673.3103836084,"t":1706050800}
+{"o":7864.887475231,"h":7999.5913113644,"l":7796.0716538906,"c":7971.4013571441,"v":420160.9387815428,"t":1706054400}
+{"o":7971.4013571441,"h":7998.7750914628,"l":7819.8983099524,"c":7825.1489733665,"v":282904.9369099195,"t":1706058000}
+{"o":7825.1489733665,"h":7928.5642720854,"l":7811.3195734291,"c":7872.4256974074,"v":263874.6984074236,"t":1706061600}
+{"o":7872.4256974074,"h":7885.568388812,"l":7777.6335285224,"c":7789.6303585006,"v":387830.7898023695,"t":1706065200}
+{"o":7789.6303585006,"h":7852.8760650943,"l":7770.4468922737,"c":7798.4502906349,"v":262759.4951553083,"t":1706068800}
+{"o":7798.4502906349,"h":7919.1231357315,"l":7794.7130160849,"c":7907.1194906405,"v":236965.5857516947,"t":1706072400}
+{"o":7907.1194906405,"h":7954.8140802763,"l":7824.7427819747,"c":7946.5336693429,"v":211750.8235362298,"t":1706076000}
+{"o":7946.5336693429,"h":8095.833801046,"l":7917.1254626106,"c":8031.9835425323,"v":245781.5030677108,"t":1706079600}
+{"o":8031.9835425323,"h":8148.8102317912,"l":8010.4029854398,"c":8074.6897258107,"v":245047.5782654047,"t":1706083200}
+{"o":8074.6897258107,"h":8130.6251455547,"l":8034.4476677996,"c":8086.2163161475,"v":227355.8417612196,"t":1706086800}
+{"o":8086.2163161475,"h":8255.5104399463,"l":8068.2075124235,"c":8188.3818420121,"v":263884.4661462305,"t":1706090400}
+{"o":8188.3818420121,"h":8203.6204128119,"l":8084.356185012,"c":8136.1665665929,"v":204428.175827826,"t":1706094000}
+{"o":8136.1665665929,"h":8205.1167052187,"l":8079.010588139,"c":8080.230360405,"v":263184.7925965864,"t":1706097600}
+{"o":8080.230360405,"h":8106.5166075049,"l":7980.2437736541,"c":8022.5246255765,"v":270839.4556080387,"t":1706101200}
+{"o":8022.5246255765,"h":8129.5169258023,"l":7941.771222235,"c":8015.2504083858,"v":360208.5390298822,"t":1706104800}
+{"o":8015.2504083858,"h":8149.4622376227,"l":7965.4963009223,"c":8113.8565086419,"v":295960.4495923689,"t":1706108400}
+{"o":8113.8565086419,"h":8192.8951202913,"l":8049.1511991734,"c":8185.45826009,"v":337484.4487795295,"t":1706112000}
+{"o":8185.45826009,"h":8187.3118149977,"l":8111.8095756634,"c":8132.1730609012,"v":277511.4685282062,"t":1706115600}
+{"o":8132.1730609012,"h":8132.1730609012,"l":7983.9828022584,"c":8042.3303109819,"v":287963.4430226443,"t":1706119200}
+{"o":8042.3303109819,"h":8071.8718949065,"l":8006.0013108693,"c":8059.1167081509,"v":233857.2255425061,"t":1706122800}
+{"o":8059.1167081509,"h":8149.6008113907,"l":8012.8102310473,"c":8026.617507157,"v":320899.2980681771,"t":1706126400}
+{"o":8026.617507157,"h":8101.5962553214,"l":8015.2244446873,"c":8069.3169693524,"v":275524.3858058434,"t":1706130000}
+{"o":8069.3169693524,"h":8195.8371263527,"l":8050.5557957543,"c":8161.6917824481,"v":262366.2147366134,"t":1706133600}
+{"o":8161.6917824481,"h":8338.1939483706,"l":8152.705917978,"c":8281.02805226,"v":330304.803970733,"t":1706137200}
+{"o":8281.02805226,"h":8357.4710188409,"l":8251.434214236,"c":8348.1579224139,"v":331687.8954484567,"t":1706140800}
+{"o":8348.1579224139,"h":8348.2796751054,"l":8182.8233716307,"c":8198.6605606696,"v":239692.227639586,"t":1706144400}
+{"o":8198.6605606696,"h":8273.4663684259,"l":8184.4235066637,"c":8206.5727462705,"v":224385.9143288191,"t":1706148000}
+{"o":8206.5727462705,"h":8271.0253227799,"l":8185.7586761806,"c":8239.3910081471,"v":199461.253998353,"t":1706151600}
+{"o":8239.3910081471,"h":8265.8353963989,"l":8141.6343947907,"c":8180.9937982346,"v":237218.567150234,"t":1706155200}
+{"o":8180.9937982346,"h":8180.9937982346,"l":8092.1631805162,"c":8126.7220549995,"v":228625.45140655,"t":1706158800}
+{"o":8126.7220549995,"h":8264.821935954,"l":8114.1856228701,"c":8246.0528814009,"v":210833.3120833796,"t":1706162400}
+{"o":8246.0528814009,"h":8251.2498484315,"l":8190.2364853036,"c":8225.3291267476,"v":194585.2590898973,"t":1706166000}
+{"o":8225.3291267476,"h":8247.6667936061,"l":8172.4652257318,"c":8179.4791186136,"v":199831.3126490663,"t":1706169600}
+{"o":8179.4791186136,"h":8218.656484375,"l":8124.5973221533,"c":8131.6380068724,"v":156022.1515487718,"t":1706173200}
+{"o":8131.6380068724,"h":8214.2232070352,"l":8075.0347678222,"c":8212.3193687055,"v":177441.326938128,"t":1706176800}
+{"o":8212.3193687055,"h":8329.7242109426,"l":8175.3749987599,"c":8296.7350310065,"v":231481.6568994921,"t":1706180400}
+{"o":8296.7350310065,"h":8332.21804236,"l":8075.4530216592,"c":8121.6132684332,"v":251014.3136552079,"t":1706184000}
+{"o":8121.6132684332,"h":8148.2114044186,"l":8065.3761227502,"c":8126.1495719229,"v":227272.5553850816,"t":1706187600}
+{"o":8126.1495719229,"h":8253.0868128605,"l":8095.147580898,"c":8222.8957279022,"v":264707.1927832011,"t":1706191200}
+{"o":8222.8957279022,"h":8223.3327862996,"l":8011.8574861877,"c":8058.3602692332,"v":362943.5171495305,"t":1706194800}
+{"o":8058.3602692332,"h":8100.0273310044,"l":7990.472608001,"c":7999.692864728,"v":298159.7315625844,"t":1706198400}
+{"o":7999.692864728,"h":8054.608552062,"l":7937.135136222,"c":8027.1092627822,"v":310355.9968481839,"t":1706202000}
+{"o":8027.1092627822,"h":8177.1973681978,"l":8027.1092627822,"c":8077.3573679928,"v":344222.0638135574,"t":1706205600}
+{"o":8077.3573679928,"h":8227.4888813559,"l":8058.4701346968,"c":8189.7614140882,"v":299028.2381952726,"t":1706209200}
+{"o":8189.7614140882,"h":8192.1331178346,"l":8071.662249337,"c":8114.5771522228,"v":280271.6233206333,"t":1706212800}
+{"o":8114.5771522228,"h":8159.2095469139,"l":8080.7016854563,"c":8122.9633799376,"v":297998.4145733067,"t":1706216400}
+{"o":8122.9633799376,"h":8159.6946806673,"l":8062.7307492512,"c":8137.604341866,"v":219314.4612004179,"t":1706220000}
+{"o":8137.604341866,"h":8167.0930018204,"l":8077.129163105,"c":8097.2270964834,"v":224851.5753566938,"t":1706223600}
+{"o":8097.2270964834,"h":8166.3351016423,"l":8041.2321210095,"c":8114.5624156863,"v":229053.0409519527,"t":1706227200}
+{"o":8114.5624156863,"h":8114.5624156863,"l":8021.7658614168,"c":8057.7365624154,"v":243865.1723902077,"t":1706230800}
+{"o":8057.7365624154,"h":8222.5969333509,"l":8049.9388786141,"c":8208.2610498297,"v":232788.3867054565,"t":1706234400}
+{"o":8208.2610498297,"h":8228.3167469278,"l":8164.9164029374,"c":8201.103671251,"v":185071.1289614498,"t":1706238000}
+{"o":8201.103671251,"h":8249.7988352666,"l":8186.188200024,"c":8199.8542481889,"v":186956.5081766846,"t":1706241600}
+{"o":8199.8542481889,"h":8207.9078865989,"l":8157.0377204824,"c":8177.0708077367,"v":198907.2304875743,"t":1706245200}
+{"o":8177.0708077367,"h":8214.7347118056,"l":8128.6891290138,"c":8142.8721313286,"v":203478.9174491156,"t":1706248800}
+{"o":8142.8721313286,"h":8159.8335701811,"l":8092.8451431042,"c":8118.8582800078,"v":245800.2428965379,"t":1706252400}
+{"o":8118.8582800078,"h":8216.4238477831,"l":8118.8582800078,"c":8182.183848566,"v":214901.2731571564,"t":1706256000}
+{"o":8182.183848566,"h":8272.2744402701,"l":8155.2200451445,"c":8163.2839587513,"v":178854.2983952275,"t":1706259600}
+{"o":8163.2839587513,"h":8461.7927747983,"l":8147.3499753244,"c":8436.4719883161,"v":258530.0575342709,"t":1706263200}
+{"o":8436.4719883161,"h":8611.8204059666,"l":8436.4719883161,"c":8571.1801902909,"v":341291.8071097328,"t":1706266800}
+{"o":8571.1801902909,"h":8597.5138251159,"l":8437.5555264672,"c":8457.7532998827,"v":271319.6936317842,"t":1706270400}
+{"o":8457.7532998827,"h":8519.932981806,"l":8407.1655055054,"c":8428.4484977754,"v":219780.9365314799,"t":1706274000}
+{"o":8428.4484977754,"h":8578.1544683226,"l":8423.1248536923,"c":8570.6932656952,"v":306024.8129754285,"t":1706277600}
+{"o":8570.6932656952,"h":8632.6793184791,"l":8485.0602973423,"c":8608.8769772597,"v":463402.3542244172,"t":1706281200}
+{"o":8608.8769772597,"h":8760.7991611828,"l":8596.684211959,"c":8686.2655040428,"v":520444.8469809402,"t":1706284800}
+{"o":8686.2655040428,"h":8716.5942360499,"l":8627.4819969546,"c":8696.5128806488,"v":330575.6065240388,"t":1706288400}
+{"o":8696.5128806488,"h":8739.8309214414,"l":8638.0507519571,"c":8692.0463166015,"v":289713.2601399751,"t":1706292000}
+{"o":8692.0463166015,"h":8696.7563811685,"l":8629.9488632134,"c":8664.8897104302,"v":285520.5888439463,"t":1706295600}
+{"o":8664.8897104302,"h":8739.6858072718,"l":8583.8828768468,"c":8600.6256101994,"v":320940.7682839211,"t":1706299200}
+{"o":8600.6256101994,"h":8636.6834894818,"l":8552.8591490396,"c":8610.0417921337,"v":289305.8689534924,"t":1706302800}
+{"o":8610.0417921337,"h":8639.3383329364,"l":8552.6047773062,"c":8618.4593023608,"v":317477.0466399426,"t":1706306400}
+{"o":8618.4593023608,"h":8633.8348318011,"l":8571.4732709774,"c":8605.397011357,"v":296743.8785941057,"t":1706310000}
+{"o":8605.397011357,"h":8675.7233597143,"l":8588.0306294157,"c":8663.1494528458,"v":254906.411708086,"t":1706313600}
+{"o":8663.1494528458,"h":8745.4841523696,"l":8613.8128159989,"c":8653.2251154939,"v":262113.9282315377,"t":1706317200}
+{"o":8653.2251154939,"h":8732.0073436272,"l":8642.8030111677,"c":8685.4625759052,"v":214566.1941857884,"t":1706320800}
+{"o":8685.4625759052,"h":8701.4148487405,"l":8638.3589284982,"c":8652.9584291292,"v":252010.333861597,"t":1706324400}
+{"o":8652.9584291292,"h":8659.7394307835,"l":8614.9275592784,"c":8645.6066312079,"v":230041.6253728893,"t":1706328000}
+{"o":8645.6066312079,"h":8646.4564766377,"l":8526.5882429277,"c":8539.7051544078,"v":234818.2619525699,"t":1706331600}
+{"o":8539.7051544078,"h":8569.8859878843,"l":8501.0751424441,"c":8525.8932055906,"v":227970.267457711,"t":1706335200}
+{"o":8525.8932055906,"h":8545.9752105757,"l":8467.3722026316,"c":8509.6588398474,"v":238680.7697036903,"t":1706338800}
+{"o":8509.6588398474,"h":8529.7708815894,"l":8462.6308120399,"c":8474.9118573338,"v":165532.7080994356,"t":1706342400}
+{"o":8474.9118573338,"h":8595.3194897689,"l":8456.5439784988,"c":8566.7369457805,"v":190195.2596637416,"t":1706346000}
+{"o":8566.7369457805,"h":8608.6510585853,"l":8558.1089156349,"c":8577.4994990316,"v":156267.5804872897,"t":1706349600}
+{"o":8577.4994990316,"h":8592.4027175256,"l":8560.049823655,"c":8587.6417319623,"v":206901.5677458353,"t":1706353200}
+{"o":8587.6417319623,"h":8607.0000218872,"l":8552.8732115553,"c":8595.9702003694,"v":149130.3652870141,"t":1706356800}
+{"o":8595.9702003694,"h":8636.2663673509,"l":8571.3671531776,"c":8599.6108367616,"v":181940.7564645502,"t":1706360400}
+{"o":8599.6108367616,"h":8696.6506318132,"l":8586.9454799389,"c":8644.7200547415,"v":257293.7774717646,"t":1706364000}
+{"o":8644.7200547415,"h":8678.5367505744,"l":8628.6265670694,"c":8654.6855520797,"v":219745.0211975507,"t":1706367600}
+{"o":8654.6855520797,"h":8716.4479013174,"l":8604.2208569977,"c":8616.8631176948,"v":226538.381844326,"t":1706371200}
+{"o":8616.8631176948,"h":8660.1393414251,"l":8608.4483564116,"c":8640.0338946318,"v":185154.1463673618,"t":1706374800}
+{"o":8640.0338946318,"h":8703.4735589092,"l":8631.4851016914,"c":8665.5414523505,"v":186816.5274525805,"t":1706378400}
+{"o":8665.5414523505,"h":8714.7427588678,"l":8659.0030954338,"c":8684.5971018663,"v":179514.2419817037,"t":1706382000}
+{"o":8684.5971018663,"h":8712.6936053539,"l":8668.1635496908,"c":8705.2079156796,"v":191861.8347494392,"t":1706385600}
+{"o":8705.2079156796,"h":8745.3986808916,"l":8679.4609753773,"c":8725.842557664,"v":215504.5567493171,"t":1706389200}
+{"o":8725.842557664,"h":8744.3393670826,"l":8690.6218578549,"c":8744.3393670826,"v":206053.0514461066,"t":1706392800}
+{"o":8744.3393670826,"h":8817.5854711683,"l":8726.688566418,"c":8799.7880016558,"v":216208.6305030809,"t":1706396400}
+{"o":8799.7880016558,"h":8813.3964731337,"l":8716.8770330955,"c":8751.6390819949,"v":210173.6780605355,"t":1706400000}
+{"o":8751.6390819949,"h":8862.9532816233,"l":8745.3490227746,"c":8774.5700819133,"v":254048.8194670134,"t":1706403600}
+{"o":8774.5700819133,"h":8821.561920414,"l":8756.2335144815,"c":8798.9307998757,"v":242062.8824456449,"t":1706407200}
+{"o":8798.9307998757,"h":9024.0006564032,"l":8789.8281749555,"c":9015.4587675691,"v":298408.7524776714,"t":1706410800}
+{"o":9015.4587675691,"h":9076.3007574749,"l":8996.3502332545,"c":9049.8252897378,"v":343572.0078365335,"t":1706414400}
+{"o":9049.8252897378,"h":9059.4948014553,"l":8921.4746726594,"c":8973.1715208629,"v":272705.3133111864,"t":1706418000}
+{"o":8973.1715208629,"h":8983.8258980855,"l":8888.2207219276,"c":8920.837980558,"v":221171.1193116657,"t":1706421600}
+{"o":8920.837980558,"h":8966.0087779667,"l":8910.1583919513,"c":8937.7915953586,"v":187603.6530837957,"t":1706425200}
+{"o":8937.7915953586,"h":9060.5441243144,"l":8919.034105526,"c":9002.8127647281,"v":201122.699443558,"t":1706428800}
+{"o":9002.8127647281,"h":9143.8011798572,"l":9001.2214213265,"c":9070.6807524186,"v":232914.7238504553,"t":1706432400}
+{"o":9070.6807524186,"h":9283.3810375423,"l":9069.9610698851,"c":9229.042128311,"v":295820.4260756591,"t":1706436000}
+{"o":9229.042128311,"h":9256.2708714191,"l":9106.6968523686,"c":9183.2589346552,"v":259068.3063265992,"t":1706439600}
+{"o":9183.2589346552,"h":9185.1302424867,"l":9039.4739906903,"c":9133.978886642,"v":350154.1559870499,"t":1706443200}
+{"o":9133.978886642,"h":9198.2991438432,"l":9080.2109603513,"c":9102.1951206595,"v":333807.9002928157,"t":1706446800}
+{"o":9102.1951206595,"h":9169.802928919,"l":9026.4081854086,"c":9033.258789679,"v":309010.3583798098,"t":1706450400}
+{"o":9033.258789679,"h":9138.8089215841,"l":9027.6408324982,"c":9065.2576838554,"v":353937.9225304053,"t":1706454000}
+{"o":9065.2576838554,"h":9134.4248379492,"l":9053.2516861907,"c":9101.5561079535,"v":265639.342789026,"t":1706457600}
+{"o":9101.5561079535,"h":9101.5561079535,"l":8943.1256587662,"c":8972.6116145321,"v":309089.9160432533,"t":1706461200}
+{"o":8972.6116145321,"h":8980.0753826394,"l":8874.4365947196,"c":8893.3998534875,"v":321149.6322977619,"t":1706464800}
+{"o":8893.3998534875,"h":8955.2132409595,"l":8656.1467126261,"c":8823.3174331512,"v":392681.6819933996,"t":1706468400}
+{"o":8823.3174331512,"h":8923.5135523025,"l":8727.2152514844,"c":8897.2293797821,"v":393720.9787321934,"t":1706472000}
+{"o":8897.2293797821,"h":8985.3483576166,"l":8859.3701579431,"c":8953.2911403589,"v":310473.6968104217,"t":1706475600}
+{"o":8953.2911403589,"h":8965.0597234558,"l":8839.4624690645,"c":8846.9940500793,"v":329109.6358879216,"t":1706479200}
+{"o":8846.9940500793,"h":8990.2884127758,"l":8818.9161864856,"c":8974.0579640617,"v":364816.815998546,"t":1706482800}
+{"o":8974.0579640617,"h":8974.0579640617,"l":8974.0579640617,"c":8974.0579640617,"v":312110.0354468178,"t":1706486400}
+{"o":8974.0579640617,"h":9075.0758945521,"l":8918.948093694,"c":9044.0074294763,"v":320311.8220123854,"t":1706490000}
+{"o":9044.0074294763,"h":9112.8803191946,"l":9000.5459412239,"c":9060.7956866546,"v":320068.9487180941,"t":1706493600}
+{"o":9060.7956866546,"h":9237.4575155773,"l":9043.4844771229,"c":9131.8816561226,"v":325715.3293851639,"t":1706497200}
+{"o":9131.8816561226,"h":9140.8668269045,"l":9045.5979348123,"c":9062.8152491074,"v":292746.0453453579,"t":1706500800}
+{"o":9062.8152491074,"h":9100.4394529425,"l":8976.7468091701,"c":8991.4582130757,"v":241192.3371965928,"t":1706504400}
+{"o":8991.4582130757,"h":9096.103343281,"l":8988.529035416,"c":9074.4416454529,"v":225358.3721102527,"t":1706508000}
+{"o":9074.4416454529,"h":9122.8237780416,"l":9011.575395002,"c":9023.1699967939,"v":212205.1517328958,"t":1706511600}
+{"o":9023.1699967939,"h":9080.2030852676,"l":8981.318990089,"c":9054.2716115333,"v":244669.5976125084,"t":1706515200}
+{"o":9054.2716115333,"h":9104.0174383961,"l":8989.6508685935,"c":9074.7775173172,"v":223302.7700466166,"t":1706518800}
+{"o":9074.7775173172,"h":9136.6618503676,"l":9035.1809337354,"c":9117.3167176718,"v":172424.3807781641,"t":1706522400}
+{"o":9117.3167176718,"h":9140.4626441398,"l":9055.7069676434,"c":9090.9917428995,"v":236847.7769867895,"t":1706526000}
+{"o":9090.9917428995,"h":9136.5304017462,"l":9009.6608942979,"c":9053.7804471444,"v":272740.1782446905,"t":1706529600}
+{"o":9053.7804471444,"h":9053.7804471444,"l":8940.267528523,"c":8975.486475116,"v":404283.7336199602,"t":1706533200}
+{"o":8975.486475116,"h":9047.9595503087,"l":8914.4788199267,"c":8957.2745494666,"v":372686.5619870257,"t":1706536800}
+{"o":8957.2745494666,"h":9084.2471201001,"l":8935.5152175976,"c":9079.903634135,"v":241912.6273042098,"t":1706540400}
+{"o":9079.903634135,"h":9498.1059496429,"l":9079.903634135,"c":9427.3629910762,"v":442186.3100214779,"t":1706544000}
+{"o":9427.3629910762,"h":9480.8476606031,"l":8873.0141349272,"c":8927.714903659,"v":341736.8506288078,"t":1706547600}
+{"o":8927.714903659,"h":8971.5176082038,"l":8851.378378051,"c":8894.6596840086,"v":294611.2314463921,"t":1706551200}
+{"o":8894.6596840086,"h":8975.8156864557,"l":8892.2599754654,"c":8931.6501325174,"v":222930.6947991944,"t":1706554800}
+{"o":8931.6501325174,"h":9011.0246759264,"l":8927.2470693833,"c":8993.8956486453,"v":202200.947100598,"t":1706558400}
+{"o":8993.8956486453,"h":9018.9914370302,"l":8978.9670051797,"c":8980.1720506988,"v":200285.6746712177,"t":1706562000}
+{"o":8980.1720506988,"h":9017.9543769287,"l":8944.1019598746,"c":8968.8948050134,"v":211062.4364709613,"t":1706565600}
+{"o":8968.8948050134,"h":9053.7768354256,"l":8941.7421036566,"c":9031.8784977765,"v":256377.0252416792,"t":1706569200}
+{"o":9031.8784977765,"h":9060.2906814021,"l":8970.3403047056,"c":8977.4802762988,"v":228024.3000261401,"t":1706572800}
+{"o":8977.4802762988,"h":9146.1661090618,"l":8968.0002189414,"c":9130.7485899571,"v":295206.2181982913,"t":1706576400}
+{"o":9130.7485899571,"h":9217.6870448368,"l":9088.8198674578,"c":9161.3459554463,"v":259843.3161165785,"t":1706580000}
+{"o":9161.3459554463,"h":9214.5621385696,"l":9059.5431292046,"c":9071.9648586435,"v":266079.9075624443,"t":1706583600}
+{"o":9071.9648586435,"h":9095.6524391155,"l":9010.0566758944,"c":9076.9397611003,"v":183439.2006073513,"t":1706587200}
+{"o":9076.9397611003,"h":9151.9519141705,"l":9042.7695412572,"c":9122.7939098489,"v":204928.9994471705,"t":1706590800}
+{"o":9122.7939098489,"h":9174.1121885677,"l":9078.7645330282,"c":9172.089191932,"v":217953.0151665129,"t":1706594400}
+{"o":9172.089191932,"h":9182.6591382641,"l":9129.2429593636,"c":9135.6512753606,"v":178572.9104460778,"t":1706598000}
+{"o":9135.6512753606,"h":9235.1734759972,"l":9097.2204183152,"c":9184.7149647564,"v":213211.8819641605,"t":1706601600}
+{"o":9184.7149647564,"h":9237.1470751971,"l":9150.4660696313,"c":9187.4171754775,"v":177326.0090938208,"t":1706605200}
+{"o":9187.4171754775,"h":9277.0561422829,"l":9149.3067836904,"c":9250.608319223,"v":173736.0399641348,"t":1706608800}
+{"o":9250.608319223,"h":9443.2366650978,"l":9250.608319223,"c":9416.1917612084,"v":265946.3301317532,"t":1706612400}
+{"o":9416.1917612084,"h":9442.1524193702,"l":9246.3450193398,"c":9295.3135180629,"v":327550.3453648089,"t":1706616000}
+{"o":9295.3135180629,"h":9356.2545793256,"l":9198.4148333417,"c":9272.6316163922,"v":308784.3387471742,"t":1706619600}
+{"o":9272.6316163922,"h":9396.4044893224,"l":9206.212608273,"c":9361.4290831037,"v":295723.3752845299,"t":1706623200}
+{"o":9361.4290831037,"h":9453.7593974699,"l":9292.1481743868,"c":9309.8990797589,"v":398237.9420813041,"t":1706626800}
+{"o":9309.8990797589,"h":9320.0717691764,"l":9175.8780578968,"c":9276.2453196742,"v":337850.6272740231,"t":1706630400}
+{"o":9276.2453196742,"h":9359.5215923495,"l":9261.5407333104,"c":9309.37745491,"v":280545.0579689402,"t":1706634000}
+{"o":9309.37745491,"h":9355.1492501631,"l":9227.9113389446,"c":9330.8872006325,"v":273113.4454620202,"t":1706637600}
+{"o":9330.8872006325,"h":9381.8217863534,"l":9310.4436312272,"c":9351.8129556546,"v":181956.2243542099,"t":1706641200}
diff --git a/So11111111111111111111111111111111111111112_uNrix3Q5g51MCEUrYBUEBDdQ96RQDQspQJJnnQ4T3Vc.json b/So11111111111111111111111111111111111111112_uNrix3Q5g51MCEUrYBUEBDdQ96RQDQspQJJnnQ4T3Vc.json
new file mode 100644
index 0000000000000000000000000000000000000000..3fa0cf16da6997eaf3906fec5e97198d4c24022b
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_uNrix3Q5g51MCEUrYBUEBDdQ96RQDQspQJJnnQ4T3Vc.json
@@ -0,0 +1,9000 @@
+{"o":8156457004.8744449615,"h":8195247695.0691652298,"l":8043318583.8509025574,"c":8152050617.2162809372,"v":1455843.1871632854,"t":1731844800}
+{"o":8152050617.2162809372,"h":8155895745.1274690628,"l":7976901208.3619318008,"c":8041167212.4203567505,"v":1532679.6522670372,"t":1731848400}
+{"o":8041167212.4203567505,"h":8124665238.3569936752,"l":8023682757.0823001862,"c":8107617256.9636669159,"v":1469951.1536370395,"t":1731852000}
+{"o":8107617256.9636669159,"h":8168279349.4023065567,"l":8068118278.5622358322,"c":8127564446.16776371,"v":1526437.4572096178,"t":1731855600}
+{"o":8127564446.16776371,"h":8152005859.1170005798,"l":8067086274.8585948944,"c":8109414995.8978004456,"v":1566405.883958803,"t":1731859200}
+{"o":8109414995.8978004456,"h":8152310452.0495090485,"l":8043339472.5774679184,"c":8119694851.3188476562,"v":1362180.6200855395,"t":1731862800}
+{"o":8119694851.3188476562,"h":8136325214.5172891617,"l":8030280813.3379526138,"c":8091197733.957201004,"v":1286103.1671145726,"t":1731866400}
+{"o":8091197733.957201004,"h":8180663746.6418857574,"l":8045474946.861998558,"c":8177358428.7245817184,"v":1378996.7946017315,"t":1731870000}
+{"o":8177358428.7245817184,"h":8236500223.0184135437,"l":8120176898.1514978409,"c":8190346482.5558805466,"v":1440843.6669740584,"t":1731873600}
+{"o":8190346482.5558805466,"h":8219176372.3485832214,"l":8083879284.3114995956,"c":8088679155.3789281845,"v":1369483.7756792514,"t":1731877200}
+{"o":8088679155.3789281845,"h":8188408969.4127979279,"l":8043870853.1646032333,"c":8158962380.131319046,"v":1382584.3602635411,"t":1731880800}
+{"o":8158962380.131319046,"h":8284085046.5207633972,"l":8103895597.9402971268,"c":8250189009.3918123245,"v":1396491.567695688,"t":1731884400}
+{"o":8250189009.3918123245,"h":8283353813.623799324,"l":8128384223.2302083969,"c":8169479224.6593227386,"v":1461051.9759076887,"t":1731888000}
+{"o":8169479224.6593227386,"h":8327125348.9413127899,"l":8141702083.3067483902,"c":8253968129.1702032089,"v":1369302.9137487141,"t":1731891600}
+{"o":8253968129.1702032089,"h":8337056894.7857503891,"l":8239215545.1449403763,"c":8319962280.6142063141,"v":1353942.9754368691,"t":1731895200}
+{"o":8319962280.6142063141,"h":8481994396.1575908661,"l":8238960984.3324899673,"c":8472606979.5523281097,"v":1300800.2428759229,"t":1731898800}
+{"o":8472606979.5523281097,"h":8514605258.0176525116,"l":8357314067.1866483688,"c":8423483039.8426742554,"v":1293500.480405096,"t":1731902400}
+{"o":8423483039.8426742554,"h":8488142014.3528223038,"l":8386223003.5259122849,"c":8438321216.6031227112,"v":1188028.7344866274,"t":1731906000}
+{"o":8438321216.6031227112,"h":8464785119.2593078613,"l":8381170639.6907291412,"c":8403817747.2202501297,"v":1296264.5070050256,"t":1731909600}
+{"o":8403817747.2202501297,"h":8421775108.7542142868,"l":8321461130.5331306458,"c":8406926428.8154611588,"v":1109547.1895865863,"t":1731913200}
+{"o":8406926428.8154611588,"h":8442031054.4918546677,"l":8325779666.8978614807,"c":8426082831.3399391174,"v":1158325.2509113913,"t":1731916800}
+{"o":8426082831.3399391174,"h":8526129574.1577396393,"l":8376000183.7079648972,"c":8500669929.1073331833,"v":1512909.4982307288,"t":1731920400}
+{"o":8500669929.1073331833,"h":8625747576.5596199036,"l":8460913422.700548172,"c":8592334712.7839927673,"v":1380122.4280323037,"t":1731924000}
+{"o":8592334712.7839927673,"h":8592334712.7839927673,"l":8392351237.6236057281,"c":8419155362.0674514771,"v":1478826.2953371303,"t":1731927600}
+{"o":8419155362.0674514771,"h":8483050812.555524826,"l":8382086717.8501253128,"c":8436818609.981842041,"v":1225192.8439391821,"t":1731931200}
+{"o":8436818609.981842041,"h":8467330935.0393600464,"l":8280432830.0771818161,"c":8290745599.2109708786,"v":1561953.8645350658,"t":1731934800}
+{"o":8290745599.2109708786,"h":8505707284.7750473022,"l":8269570936.9560108185,"c":8396957138.9573736191,"v":1513003.6542303192,"t":1731938400}
+{"o":8396957138.9573736191,"h":8511514048.9371995926,"l":8348880922.1583709717,"c":8450392294.5360479355,"v":1629732.2952380446,"t":1731942000}
+{"o":8450392294.5360479355,"h":8473264265.872508049,"l":8284887862.1503620148,"c":8336623399.1330661774,"v":1693458.3076259929,"t":1731945600}
+{"o":8336623399.1330661774,"h":8419384498.022108078,"l":8253153975.1914367676,"c":8330902229.9886102676,"v":1776598.427047031,"t":1731949200}
+{"o":8330902229.9886102676,"h":8399936080.8240737915,"l":8240222199.4612159729,"c":8283323458.3957834244,"v":1679162.2380962013,"t":1731952800}
+{"o":8283323458.3957834244,"h":8296769362.8198604584,"l":8140541224.3676843643,"c":8212773887.3438472748,"v":1769628.3155521732,"t":1731956400}
+{"o":8212773887.3438472748,"h":8355877916.8835144043,"l":8191575534.3680229187,"c":8299979147.8239679337,"v":1715393.4277866154,"t":1731960000}
+{"o":8299979147.8239679337,"h":8373729305.7000265121,"l":8277738552.0221004486,"c":8282581424.7927064896,"v":1572868.3285388479,"t":1731963600}
+{"o":8282581424.7927064896,"h":8360894982.791478157,"l":8282581424.7927064896,"c":8322549436.7307319641,"v":1433996.0831180466,"t":1731967200}
+{"o":8322549436.7307319641,"h":8348875347.4626312256,"l":8262473139.88347435,"c":8334922429.7416658401,"v":1408324.1583871031,"t":1731970800}
+{"o":8334922429.7416658401,"h":8383633673.2963552475,"l":8254384706.0399627686,"c":8324563159.4583177567,"v":1493149.2861349189,"t":1731974400}
+{"o":8324563159.4583177567,"h":8362113107.5082550049,"l":8285571231.0702667236,"c":8295341126.1304531097,"v":1366284.266366313,"t":1731978000}
+{"o":8295341126.1304531097,"h":8386119281.1808242798,"l":8281468040.6697740555,"c":8386119281.1808242798,"v":1324211.5915587607,"t":1731981600}
+{"o":8386119281.1808242798,"h":8455555893.574215889,"l":8355439761.6757202148,"c":8362080593.1356124878,"v":1518428.0109485702,"t":1731985200}
+{"o":8362080593.1356124878,"h":8378253727.2179517746,"l":8296167230.2085390091,"c":8334041013.4201316833,"v":1554858.0719080679,"t":1731988800}
+{"o":8334041013.4201316833,"h":8416124876.5155506134,"l":8315719872.0679855347,"c":8372144935.0317821503,"v":1638024.10107207,"t":1731992400}
+{"o":8372144935.0317821503,"h":8452893900.5030479431,"l":8362627143.3034620285,"c":8452893900.5030479431,"v":2730370.1553580048,"t":1731996000}
+{"o":8452893900.5030479431,"h":8492709799.9536848068,"l":8427358700.3142757416,"c":8459196624.6092443466,"v":2367142.5782359787,"t":1731999600}
+{"o":8459196624.6092443466,"h":8523605728.5306196213,"l":8441342667.1367778778,"c":8490905193.5155296326,"v":1807811.807776415,"t":1732003200}
+{"o":8490905193.5155296326,"h":8550095480.7659740448,"l":8405321410.7543144226,"c":8505772313.526766777,"v":1575364.6516965376,"t":1732006800}
+{"o":8505772313.526766777,"h":8547826122.6688346863,"l":8490484409.3279027939,"c":8547152950.1313343048,"v":1270166.8328373465,"t":1732010400}
+{"o":8547152950.1313343048,"h":8581460921.4374446869,"l":8528549999.2189455032,"c":8553618497.9037904739,"v":1440811.2934955233,"t":1732014000}
+{"o":8553618497.9037904739,"h":8599007961.069026947,"l":8503699328.2856254578,"c":8523585022.5017805099,"v":1613411.9394796111,"t":1732017600}
+{"o":8523585022.5017805099,"h":8529582848.7108278275,"l":8335618584.8969230652,"c":8335618584.8969230652,"v":1740920.8865294957,"t":1732021200}
+{"o":8335618584.8969230652,"h":8364812005.7877397537,"l":8282191108.3167476654,"c":8323058942.8286113739,"v":1891591.6260962663,"t":1732024800}
+{"o":8323058942.8286113739,"h":8384252511.4146490097,"l":8286920924.4483003616,"c":8366751023.0060834885,"v":1694163.7277057373,"t":1732028400}
+{"o":8366751023.0060834885,"h":8425283073.6446113586,"l":8345552015.868680954,"c":8411132761.432466507,"v":1734414.4531016022,"t":1732032000}
+{"o":8411132761.432466507,"h":8455234554.4241399765,"l":8367467268.7631549835,"c":8439572584.9506969452,"v":1762119.6147202151,"t":1732035600}
+{"o":8439572584.9506969452,"h":8502265002.5873985291,"l":8414129087.7571401596,"c":8470011352.4034318924,"v":1674815.908575895,"t":1732039200}
+{"o":8470011352.4034318924,"h":8501165343.8227977753,"l":8420984898.4190816879,"c":8467064685.5725917816,"v":1532049.8655380346,"t":1732042800}
+{"o":8467064685.5725917816,"h":8489071948.1896314621,"l":8294120201.7450847626,"c":8333920095.9878377914,"v":1675860.6185230373,"t":1732046400}
+{"o":8333920095.9878377914,"h":8358535280.3162965775,"l":8151291183.3953933716,"c":8220938947.9661521912,"v":1895634.4236674258,"t":1732050000}
+{"o":8220938947.9661521912,"h":8247849868.3063364029,"l":8118734853.6379079819,"c":8187917170.950334549,"v":1463219.6623210637,"t":1732053600}
+{"o":8187917170.950334549,"h":8272970526.4566574097,"l":8164410965.8096570969,"c":8258656211.8500232697,"v":1175553.7105444812,"t":1732057200}
+{"o":8258656211.8500232697,"h":8266890359.4404363632,"l":8190010005.862534523,"c":8239165592.1837100983,"v":1101727.7422475591,"t":1732060800}
+{"o":8239165592.1837100983,"h":8272695002.9975156784,"l":8145890541.0006484985,"c":8167797864.3604183197,"v":1596449.9880069261,"t":1732064400}
+{"o":8167797864.3604183197,"h":8176465464.2480564117,"l":8082693848.9587516785,"c":8099383014.1578178406,"v":1761357.413533522,"t":1732068000}
+{"o":8099383014.1578178406,"h":8130071974.4493408203,"l":8010489025.8988113403,"c":8128775016.7374334335,"v":1695706.3002929622,"t":1732071600}
+{"o":8128775016.7374334335,"h":8133167207.0198221207,"l":8048050260.4347639084,"c":8119607687.6547346115,"v":1710147.9289042102,"t":1732075200}
+{"o":8119607687.6547346115,"h":8172565329.9378442764,"l":8086890139.8601465225,"c":8169306683.5942745209,"v":1530395.564533964,"t":1732078800}
+{"o":8169306683.5942745209,"h":8191085007.8372411728,"l":8144472157.0996408463,"c":8159504792.3291654587,"v":1317847.7742614357,"t":1732082400}
+{"o":8159504792.3291654587,"h":8216729161.9798135757,"l":8138598539.0804290771,"c":8200464965.1281929016,"v":1466678.772948748,"t":1732086000}
+{"o":8200464965.1281929016,"h":8301114869.1554365158,"l":8187407989.7189874649,"c":8261342734.1104745865,"v":1533048.5396086224,"t":1732089600}
+{"o":8261342734.1104745865,"h":8286554873.6098861694,"l":8224499502.2762079239,"c":8260189859.7982234955,"v":1353864.7790761711,"t":1732093200}
+{"o":8260189859.7982234955,"h":8285586069.2599058151,"l":8219966286.6319446564,"c":8229605952.8369874954,"v":1182798.765862596,"t":1732096800}
+{"o":8229605952.8369874954,"h":8281099502.9777088165,"l":8164380238.6926488876,"c":8261540880.4307861328,"v":1370502.2213425951,"t":1732100400}
+{"o":8261540880.4307861328,"h":8293460174.7338647842,"l":8187484558.72103405,"c":8222316014.8639535904,"v":1420506.6117505035,"t":1732104000}
+{"o":8222316014.8639535904,"h":8300116218.4643306732,"l":8185441041.8912296295,"c":8289217571.3840055466,"v":1625432.9685604428,"t":1732107600}
+{"o":8289217571.3840055466,"h":8427201230.4788866043,"l":8274738155.0789136887,"c":8338598184.3049106598,"v":1987208.0522655251,"t":1732111200}
+{"o":8338598184.3049106598,"h":8361898979.9181175232,"l":8205007074.3065061569,"c":8283490023.923204422,"v":2139617.8232187736,"t":1732114800}
+{"o":8283490023.923204422,"h":8311654422.3542757034,"l":8085336396.6793718338,"c":8159688664.1349811554,"v":2351652.1484694453,"t":1732118400}
+{"o":8159688664.1349811554,"h":8190522599.7310991287,"l":8058452875.3855466843,"c":8058452875.3855466843,"v":1763716.0952442107,"t":1732122000}
+{"o":8058452875.3855466843,"h":8139552971.4134845734,"l":8036123131.3856859207,"c":8103548211.4687852859,"v":2044624.5090289335,"t":1732125600}
+{"o":8103548211.4687852859,"h":8113232679.6478738785,"l":8026980006.0927724838,"c":8100688648.9710197449,"v":1714320.7794754175,"t":1732129200}
+{"o":8100688648.9710197449,"h":8183508478.6124563217,"l":8055588069.7584238052,"c":8169091566.213973999,"v":1482239.5680282121,"t":1732132800}
+{"o":8169091566.213973999,"h":8273101833.2630853653,"l":8151555758.8015842438,"c":8220496987.8687314987,"v":1545591.5828152106,"t":1732136400}
+{"o":8220496987.8687314987,"h":8270476924.7036104202,"l":8174435637.6104717255,"c":8211715460.2531890869,"v":1367880.4668975461,"t":1732140000}
+{"o":8211715460.2531890869,"h":8248053368.9846401215,"l":8162888694.4416246414,"c":8187237510.9673051834,"v":890754.298385461,"t":1732143600}
+{"o":8187237510.9673051834,"h":8282998053.4490146637,"l":8163531192.906952858,"c":8266824936.1185379028,"v":911393.8458368253,"t":1732147200}
+{"o":8266824936.1185379028,"h":8295814575.9274044037,"l":8214423300.4546279907,"c":8214955981.9219341278,"v":1068724.852729721,"t":1732150800}
+{"o":8214955981.9219341278,"h":8221441420.9030799866,"l":7984712477.6610584259,"c":8069536233.5130701065,"v":1417536.2789761594,"t":1732154400}
+{"o":8069536233.5130701065,"h":8232143817.723575592,"l":8053655977.8684482574,"c":8199862442.7924642563,"v":1332611.7376874003,"t":1732158000}
+{"o":8199862442.7924642563,"h":8401611934.2584638596,"l":8190285027.8631601334,"c":8354817189.0447826385,"v":1474829.8674094568,"t":1732161600}
+{"o":8354817189.0447826385,"h":8409091248.5307750702,"l":8278848739.0335588455,"c":8313742364.699930191,"v":1375255.0361871736,"t":1732165200}
+{"o":8313742364.699930191,"h":8315439121.2191762924,"l":8230340214.0939502716,"c":8274328967.7793445587,"v":1977539.3869779492,"t":1732168800}
+{"o":8274328967.7793445587,"h":8435914728.207901001,"l":8274328967.7793445587,"c":8391966251.1076221466,"v":1571443.8299001704,"t":1732172400}
+{"o":8391966251.1076221466,"h":8430554061.0211668015,"l":8366148629.9029026031,"c":8408783993.2388935089,"v":1448947.9904609548,"t":1732176000}
+{"o":8408783993.2388935089,"h":8457190232.8733167648,"l":8389483968.9304885864,"c":8403196493.8679409027,"v":1693993.629860349,"t":1732179600}
+{"o":8403196493.8679409027,"h":8433163571.7714281082,"l":8348439403.1599788666,"c":8400275152.4046802521,"v":1519467.4741554756,"t":1732183200}
+{"o":8400275152.4046802521,"h":8423158280.975320816,"l":8334422596.0331983566,"c":8336813089.9123401642,"v":1565258.7041486306,"t":1732186800}
+{"o":8336813089.9123401642,"h":8546401368.7020540237,"l":8334518461.9595155716,"c":8421738079.3669691086,"v":2033445.9786753326,"t":1732190400}
+{"o":8421738079.3669691086,"h":8653192704.3075428009,"l":8406475109.0221891403,"c":8522007121.8504896164,"v":3204311.1156573058,"t":1732194000}
+{"o":8522007121.8504896164,"h":8761713405.6656284332,"l":8430912167.8519220352,"c":8731947236.8740711212,"v":3107757.5721613937,"t":1732197600}
+{"o":8731947236.8740711212,"h":8770403166.7357826233,"l":8458144663.317817688,"c":8648559079.2427177429,"v":2164343.5649343901,"t":1732201200}
+{"o":8648559079.2427177429,"h":8866518027.6147499084,"l":8626387044.3030738831,"c":8843103757.8919849396,"v":1660770.5771441525,"t":1732204800}
+{"o":8843103757.8919849396,"h":8996724291.2466392517,"l":8801468815.4656162262,"c":8939702816.1993312836,"v":1704736.2496876181,"t":1732208400}
+{"o":8939702816.1993312836,"h":9003002001.4055843353,"l":8897574791.5289955139,"c":8970066059.681055069,"v":1679033.9683933249,"t":1732212000}
+{"o":8970066059.681055069,"h":9018168708.6237049103,"l":8805129549.1666564941,"c":8828461400.6492652893,"v":1759261.7926909036,"t":1732215600}
+{"o":8828461400.6492652893,"h":8930973231.1695537567,"l":8791711997.2218341827,"c":8836989723.4490375519,"v":1545393.7661573754,"t":1732219200}
+{"o":8836989723.4490375519,"h":8881982890.5061721802,"l":8791030313.122379303,"c":8797993461.470621109,"v":1685085.0681282931,"t":1732222800}
+{"o":8797993461.470621109,"h":8874148465.6514930725,"l":8797321186.9889087677,"c":8862258446.929145813,"v":1267687.4944150001,"t":1732226400}
+{"o":8862258446.929145813,"h":8949567253.6528625488,"l":8857822205.7203826904,"c":8912691363.0632610321,"v":1334320.2714314596,"t":1732230000}
+{"o":8912691363.0632610321,"h":8991929620.306640625,"l":8829159166.4676914215,"c":8841812247.2696743011,"v":1540661.6131305459,"t":1732233600}
+{"o":8841812247.2696743011,"h":8943784143.120634079,"l":8777386048.2806720734,"c":8864117401.2991847992,"v":1444454.9153965486,"t":1732237200}
+{"o":8864117401.2991847992,"h":9025041621.4617042542,"l":8864097021.8457336426,"c":8964784648.3819408417,"v":1568934.3798837217,"t":1732240800}
+{"o":8964784648.3819408417,"h":9190926733.2337932587,"l":8935996109.8220500946,"c":9125085453.8758983612,"v":1786697.2577230164,"t":1732244400}
+{"o":9125085453.8758983612,"h":9135880585.1053771973,"l":9041003540.5421333313,"c":9071446167.8386287689,"v":1510876.5368696081,"t":1732248000}
+{"o":9071446167.8386287689,"h":9128201571.6498069763,"l":9030297725.7740001678,"c":9054443496.2974853516,"v":1388882.9629624151,"t":1732251600}
+{"o":9054443496.2974853516,"h":9078899061.948513031,"l":8963739633.6311454773,"c":9010859415.1121520996,"v":1329043.2509182293,"t":1732255200}
+{"o":9010859415.1121520996,"h":9061628962.8562755585,"l":8986092276.1572742462,"c":9014724959.3262672424,"v":1200002.0155439379,"t":1732258800}
+{"o":9014724959.3262672424,"h":9069135551.2614002228,"l":8988989780.722454071,"c":9029457485.5441398621,"v":1046702.606330306,"t":1732262400}
+{"o":9029457485.5441398621,"h":9036432812.515712738,"l":8920253994.4035758972,"c":8980423065.5799407959,"v":1015407.3059430858,"t":1732266000}
+{"o":8980423065.5799407959,"h":9003261145.3554420471,"l":8918746643.8401889801,"c":8937753220.4983634949,"v":1088054.928265468,"t":1732269600}
+{"o":8937753220.4983634949,"h":9018090169.5094451904,"l":8903674672.2006015778,"c":9012931067.0351581573,"v":1059260.6423362424,"t":1732273200}
+{"o":9012931067.0351581573,"h":9049437121.0752773285,"l":8984639964.0522823334,"c":9034293624.1693077087,"v":1059664.1084447047,"t":1732276800}
+{"o":9034293624.1693077087,"h":9035630758.6296043396,"l":8782022784.3996944427,"c":8863369314.3484516144,"v":1582558.2126414247,"t":1732280400}
+{"o":8863369314.3484516144,"h":8931435982.7148456573,"l":8772774994.6743240356,"c":8803117032.6025257111,"v":1506265.5776838225,"t":1732284000}
+{"o":8803117032.6025257111,"h":8942794948.4632930756,"l":8788213232.3594017029,"c":8910699838.2568950653,"v":1261331.0479738843,"t":1732287600}
+{"o":8910699838.2568950653,"h":8912145384.8262424469,"l":8792171821.9599208832,"c":8870345542.7644500732,"v":1154719.3942916181,"t":1732291200}
+{"o":8870345542.7644500732,"h":8901750001.6364822388,"l":8764923470.0514812469,"c":8846093407.5780773163,"v":1190571.6033177129,"t":1732294800}
+{"o":8846093407.5780773163,"h":8865855969.0393638611,"l":8697231043.8910388947,"c":8791075675.121263504,"v":1257063.7903239054,"t":1732298400}
+{"o":8791075675.121263504,"h":8870304918.4156913757,"l":8739365941.5891494751,"c":8829239492.244436264,"v":1439235.3609831608,"t":1732302000}
+{"o":8829239492.244436264,"h":8880366438.1736831665,"l":8802712130.1509799957,"c":8868588942.1999950409,"v":1170685.3411192852,"t":1732305600}
+{"o":8868588942.1999950409,"h":8964415545.2266635895,"l":8814146295.2097129822,"c":8939219846.6702747345,"v":1281318.7819237392,"t":1732309200}
+{"o":8939219846.6702747345,"h":8953356476.6563663483,"l":8840237722.8747577667,"c":8857658649.1185474396,"v":1177843.0014494816,"t":1732312800}
+{"o":8857658649.1185474396,"h":8933179587.9637775421,"l":8814593789.9976215363,"c":8932011221.816696167,"v":1171869.1773916243,"t":1732316400}
+{"o":8932011221.816696167,"h":8960665028.4040660858,"l":8876121577.2337722778,"c":8881325317.6162891388,"v":1168567.1433557644,"t":1732320000}
+{"o":8881325317.6162891388,"h":8957687589.6392421722,"l":8850689416.7805500031,"c":8921256114.9246921539,"v":1110403.2328485432,"t":1732323600}
+{"o":8921256114.9246921539,"h":8923890674.5108547211,"l":8808769832.6747932434,"c":8837897028.8977146149,"v":1142388.9400770916,"t":1732327200}
+{"o":8837897028.8977146149,"h":8945095837.2255058289,"l":8811939815.7551860809,"c":8941227951.8279762268,"v":1133258.0689412642,"t":1732330800}
+{"o":8941227951.8279762268,"h":9176353150.8025188446,"l":8927944549.6983528137,"c":9116665462.4277477264,"v":1360344.4875973978,"t":1732334400}
+{"o":9116665462.4277477264,"h":9156641376.0399150848,"l":8975905451.5818595886,"c":9036173811.5296325684,"v":1081667.4719633602,"t":1732338000}
+{"o":9036173811.5296325684,"h":9049943020.6482753754,"l":8990956851.197517395,"c":9009671525.0175380707,"v":1200677.7885916007,"t":1732341600}
+{"o":9009671525.0175380707,"h":9055982733.3411865234,"l":8951689290.1468791962,"c":8978204789.9858665466,"v":981802.5111584485,"t":1732345200}
+{"o":8978204789.9858665466,"h":9019031571.2173576355,"l":8898558313.9673233032,"c":8967638354.1836414337,"v":991634.3793159889,"t":1732348800}
+{"o":8967638354.1836414337,"h":9004593302.8397254944,"l":8946521485.5373687744,"c":8975941286.811624527,"v":844444.1440960519,"t":1732352400}
+{"o":8975941286.811624527,"h":9008600051.2504882812,"l":8916637958.5108737946,"c":8925549985.9232769012,"v":860780.4994288806,"t":1732356000}
+{"o":8925549985.9232769012,"h":8946299113.1485862732,"l":8855610473.5252056122,"c":8901442646.9223251343,"v":845416.1612716498,"t":1732359600}
+{"o":8901442646.9223251343,"h":8979109523.5752658844,"l":8896156098.9159622192,"c":8955993410.4308242798,"v":850744.3182611703,"t":1732363200}
+{"o":8955993410.4308242798,"h":9045684130.9210128784,"l":8938380431.9198551178,"c":9030210676.4282035828,"v":868104.5368915499,"t":1732366800}
+{"o":9030210676.4282035828,"h":9157305199.813999176,"l":8994690040.6775093079,"c":9141533729.1654491425,"v":1164335.4669394328,"t":1732370400}
+{"o":9141533729.1654491425,"h":9167384632.7676315308,"l":9030095560.1592578888,"c":9035300801.497833252,"v":1044038.6262320469,"t":1732374000}
+{"o":9035300801.497833252,"h":9054500315.8740692139,"l":8863410815.1947574615,"c":8927921963.5887432098,"v":1458790.6198822395,"t":1732377600}
+{"o":8927921963.5887432098,"h":8981935625.7088050842,"l":8862655975.4560775757,"c":8950938868.6236362457,"v":1103654.7603309241,"t":1732381200}
+{"o":8950938868.6236362457,"h":8950938868.6236362457,"l":8880609324.0802612305,"c":8907674652.1403903961,"v":934905.2476971117,"t":1732384800}
+{"o":8907674652.1403903961,"h":8925374154.1811313629,"l":8833435637.6951694489,"c":8844114425.0708274841,"v":1037918.8441072376,"t":1732388400}
+{"o":8844114425.0708274841,"h":8885893847.6283245087,"l":8777549965.4082298279,"c":8880733220.9393386841,"v":1360772.1512730252,"t":1732392000}
+{"o":8880733220.9393386841,"h":8891233924.2108688354,"l":8825441909.292098999,"c":8877829662.0673694611,"v":1141177.194176231,"t":1732395600}
+{"o":8877829662.0673694611,"h":8903122779.289855957,"l":8848728569.4138050079,"c":8864339294.7129440308,"v":991379.5901084872,"t":1732399200}
+{"o":8864339294.7129440308,"h":8874932878.9888572693,"l":8792662775.7176380157,"c":8859397357.9650707245,"v":1061328.4502341519,"t":1732402800}
+{"o":8859397357.9650707245,"h":8979911952.1574630737,"l":8845554464.370885849,"c":8971749072.608833313,"v":1282009.0222387919,"t":1732406400}
+{"o":8971749072.608833313,"h":9030180850.2909507751,"l":8964007074.1625480652,"c":8992064536.6871452332,"v":1104872.6715571065,"t":1732410000}
+{"o":8992064536.6871452332,"h":9023137366.1382789612,"l":8957285584.7401103973,"c":8986191374.3170013428,"v":1161949.3264981068,"t":1732413600}
+{"o":8986191374.3170013428,"h":9007251211.7476406097,"l":8946195945.8551712036,"c":8989982822.111240387,"v":975641.3585561588,"t":1732417200}
+{"o":8989982822.111240387,"h":9011767067.8520317078,"l":8884769183.8666210175,"c":8930268751.6025676727,"v":1169103.2361155325,"t":1732420800}
+{"o":8930268751.6025676727,"h":8943783122.3116207123,"l":8748235595.4674758911,"c":8871265991.5671634674,"v":928827.2212790551,"t":1732424400}
+{"o":8871265991.5671634674,"h":8916511395.7072639465,"l":8823778675.2911930084,"c":8901740346.303735733,"v":940563.1934628988,"t":1732428000}
+{"o":8901740346.303735733,"h":8922261965.1743659973,"l":8880646740.0608348846,"c":8919399939.3938179016,"v":850025.1687097959,"t":1732431600}
+{"o":8919399939.3938179016,"h":8924776054.9987697601,"l":8826476322.2602291107,"c":8830764438.2002925873,"v":904525.4721823086,"t":1732435200}
+{"o":8830764438.2002925873,"h":8871837419.5559387207,"l":8795993495.542755127,"c":8844996121.1316375732,"v":915070.3125389176,"t":1732438800}
+{"o":8844996121.1316375732,"h":8861458097.1175518036,"l":8702581002.4753303528,"c":8761034075.8892097473,"v":997433.0621707236,"t":1732442400}
+{"o":8761034075.8892097473,"h":8772223110.2008018494,"l":8589017279.1901683807,"c":8636909108.8166236877,"v":1197549.3682687106,"t":1732446000}
+{"o":8636909108.8166236877,"h":8700335984.3275489807,"l":8376940027.0779323578,"c":8509556612.7787065506,"v":1724631.8854926475,"t":1732449600}
+{"o":8509556612.7787065506,"h":8656385129.6748199463,"l":8461740705.3957519531,"c":8608687724.5796146393,"v":1139589.429970169,"t":1732453200}
+{"o":8608687724.5796146393,"h":8618926189.332818985,"l":8441482589.5334177017,"c":8593004855.2877807617,"v":1222922.5941335356,"t":1732456800}
+{"o":8593004855.2877807617,"h":8608439698.9833774567,"l":8464817423.101108551,"c":8484073221.2371397018,"v":1224544.233060539,"t":1732460400}
+{"o":8484073221.2371397018,"h":8639316495.6180648804,"l":8465699478.1497116089,"c":8577693389.4414558411,"v":1355978.8926283626,"t":1732464000}
+{"o":8577693389.4414558411,"h":8618712545.1766681671,"l":8491033345.0053710938,"c":8599901276.0928783417,"v":1191544.2672003896,"t":1732467600}
+{"o":8599901276.0928783417,"h":8703348676.7705307007,"l":8562224317.4829139709,"c":8678068761.9453601837,"v":1066403.6642964578,"t":1732471200}
+{"o":8678068761.9453601837,"h":8687783461.0332050323,"l":8602588666.828950882,"c":8634613583.3247032166,"v":1069282.9002727019,"t":1732474800}
+{"o":8634613583.3247032166,"h":8717292273.2732925415,"l":8621713962.2509307861,"c":8712339664.5010986328,"v":925153.60561129,"t":1732478400}
+{"o":8712339664.5010986328,"h":8734332754.5982513428,"l":8666775108.886674881,"c":8721680996.9061336517,"v":825293.1632417495,"t":1732482000}
+{"o":8721680996.9061336517,"h":8836267300.0881614685,"l":8711738997.3891353607,"c":8807501637.0651340485,"v":953334.1737493406,"t":1732485600}
+{"o":8807501637.0651340485,"h":8854413464.4135303497,"l":8737924629.5054187775,"c":8784923172.2126960754,"v":1304495.6334257154,"t":1732489200}
+{"o":8784923172.2126960754,"h":8802529858.5282173157,"l":8698426970.7383842468,"c":8727927913.2996425629,"v":1344625.9117707224,"t":1732492800}
+{"o":8727927913.2996425629,"h":8738882126.0134315491,"l":8541857459.9774503708,"c":8639304065.8077907562,"v":1403531.4804705693,"t":1732496400}
+{"o":8639304065.8077907562,"h":8744251757.7079925537,"l":8634036382.791135788,"c":8689571666.2569942474,"v":1106337.447442488,"t":1732500000}
+{"o":8689571666.2569942474,"h":8786367787.6318264008,"l":8681226187.2448272705,"c":8775400586.7638206482,"v":1053402.7236358048,"t":1732503600}
+{"o":8775400586.7638206482,"h":8827620886.6014060974,"l":8724496513.6482028961,"c":8773730454.4764976501,"v":1013674.4924210478,"t":1732507200}
+{"o":8773730454.4764976501,"h":8832074718.806306839,"l":8761951888.4625091553,"c":8802303461.4619903564,"v":879171.9816695763,"t":1732510800}
+{"o":8802303461.4619903564,"h":8830052812.2875099182,"l":8749620616.8115901947,"c":8757524190.5012664795,"v":1015324.4751476318,"t":1732514400}
+{"o":8757524190.5012664795,"h":8832693256.6481437683,"l":8740982826.0613079071,"c":8806393815.1997146606,"v":1165955.1281298329,"t":1732518000}
+{"o":8806393815.1997146606,"h":8869518618.1928291321,"l":8797076551.4360752106,"c":8854917395.6660823822,"v":877890.3606789778,"t":1732521600}
+{"o":8854917395.6660823822,"h":8917939068.6618709564,"l":8798106569.2180023193,"c":8858350620.8659152985,"v":1074898.4633954174,"t":1732525200}
+{"o":8858350620.8659152985,"h":8885155137.0698661804,"l":8740913258.5327739716,"c":8822636983.0387268066,"v":903702.7639928232,"t":1732528800}
+{"o":8822636983.0387268066,"h":8826355920.1737880707,"l":8731922625.0582199097,"c":8764560127.9196548462,"v":944789.5363992864,"t":1732532400}
+{"o":8764560127.9196548462,"h":8776660252.9318008423,"l":8696256297.1970615387,"c":8727827079.2453651428,"v":1052668.7447233042,"t":1732536000}
+{"o":8727827079.2453651428,"h":8749169230.3065357208,"l":8568072498.5767698288,"c":8619105298.0941352844,"v":1314964.9400210187,"t":1732539600}
+{"o":8619105298.0941352844,"h":8651784659.9508705139,"l":8380324623.8687362671,"c":8405478759.7049264908,"v":1638672.5486517788,"t":1732543200}
+{"o":8405478759.7049264908,"h":8589284803.0907649994,"l":8172082712.7628202438,"c":8510120419.8065366745,"v":2032540.675239675,"t":1732546800}
+{"o":8510120419.8065366745,"h":8549006663.3993902206,"l":8384702429.6507472992,"c":8440584221.6537189484,"v":1605224.7313648248,"t":1732550400}
+{"o":8440584221.6537189484,"h":8441161230.9365501404,"l":8228517902.1180744171,"c":8328524474.3714981079,"v":1643358.3349061809,"t":1732554000}
+{"o":8328524474.3714981079,"h":8405222735.3677444458,"l":8285669622.247833252,"c":8330631221.3239269257,"v":1226267.6770842185,"t":1732557600}
+{"o":8330631221.3239269257,"h":8369113956.2116966248,"l":8212541517.2584962845,"c":8323382831.682012558,"v":1288453.1783276664,"t":1732561200}
+{"o":8323382831.682012558,"h":8389177343.3121356964,"l":8278548878.406498909,"c":8332356452.9030914307,"v":1269372.1635102369,"t":1732564800}
+{"o":8332356452.9030914307,"h":8361847253.5864171982,"l":8162603698.4433431625,"c":8280369864.0821456909,"v":1417236.4768630115,"t":1732568400}
+{"o":8280369864.0821456909,"h":8302208158.7376317978,"l":8023092675.2668876648,"c":8219743279.7253770828,"v":1414307.5326571881,"t":1732572000}
+{"o":8219743279.7253770828,"h":8293067361.8712682724,"l":8116067361.1618947983,"c":8131559236.9854354858,"v":1161732.9410114107,"t":1732575600}
+{"o":8131559236.9854354858,"h":8286025524.8410959244,"l":8107996545.0900449753,"c":8174634280.3002138138,"v":1409306.4120579499,"t":1732579200}
+{"o":8174634280.3002138138,"h":8264716162.3231840134,"l":8143461411.3874359131,"c":8248244783.9787082672,"v":1034305.5245627768,"t":1732582800}
+{"o":8248244783.9787082672,"h":8319118847.7779855728,"l":8207384921.8126144409,"c":8290714787.1679821014,"v":958582.6158345435,"t":1732586400}
+{"o":8290714787.1679821014,"h":8299878848.1026706696,"l":8195670504.674246788,"c":8247969760.8356246948,"v":997770.4824733665,"t":1732590000}
+{"o":8247969760.8356246948,"h":8284738999.8461284637,"l":8196953268.2140522003,"c":8238123512.9727430344,"v":1044884.9217766935,"t":1732593600}
+{"o":8238123512.9727430344,"h":8294339428.6348962784,"l":8214958335.3188896179,"c":8293194730.7393531799,"v":997912.9838470231,"t":1732597200}
+{"o":8293194730.7393531799,"h":8326330541.2467136383,"l":8224207768.4493341446,"c":8278946523.0191555023,"v":1068958.6799134072,"t":1732600800}
+{"o":8278946523.0191555023,"h":8281138554.8405456543,"l":8130658897.1989374161,"c":8188474104.3348035812,"v":1124265.0026841396,"t":1732604400}
+{"o":8188474104.3348035812,"h":8223015798.8633346558,"l":7988722858.161110878,"c":8079619502.1020975113,"v":1504628.2051082074,"t":1732608000}
+{"o":8079619502.1020975113,"h":8216327716.2171401978,"l":8066078686.9745874405,"c":8126083029.7018222809,"v":1134858.5787218998,"t":1732611600}
+{"o":8126083029.7018222809,"h":8157177174.6146173477,"l":7882335859.7802171707,"c":7885808892.1789007187,"v":1188845.1988796389,"t":1732615200}
+{"o":7885808892.1789007187,"h":7935769851.9386405945,"l":7702156753.2028913498,"c":7912358534.7554016113,"v":1660378.3892040325,"t":1732618800}
+{"o":7912358534.7554016113,"h":7988293655.0778684616,"l":7842673927.1540307999,"c":7903408638.9478387833,"v":1430980.2644544498,"t":1732622400}
+{"o":7903408638.9478387833,"h":7975778485.7765188217,"l":7852542476.7195491791,"c":7911644754.5139369965,"v":1309501.1277872273,"t":1732626000}
+{"o":7911644754.5139369965,"h":8108946465.0153217316,"l":7837391764.2029466629,"c":8013943020.4802150726,"v":1460241.8871685667,"t":1732629600}
+{"o":8013943020.4802150726,"h":8092191599.6998071671,"l":7894911351.7907304764,"c":7897329314.9925365448,"v":1531220.3800499488,"t":1732633200}
+{"o":7897329314.9925365448,"h":8123872001.847530365,"l":7878219689.2406702042,"c":8052010184.3117103577,"v":1467547.3701750962,"t":1732636800}
+{"o":8052010184.3117103577,"h":8088877864.2164964676,"l":7952038058.1107978821,"c":7997022174.2867527008,"v":1383107.2785447519,"t":1732640400}
+{"o":7997022174.2867527008,"h":7999502076.8758430481,"l":7764540967.2505598068,"c":7843470958.4426250458,"v":1453703.1944472163,"t":1732644000}
+{"o":7843470958.4426250458,"h":7954804166.8998441696,"l":7827887618.4772949219,"c":7954073656.0054588318,"v":1452528.1594820186,"t":1732647600}
+{"o":7954073656.0054588318,"h":8043742990.4050636292,"l":7851851007.2971258163,"c":8005633237.4079780579,"v":1481596.3464635438,"t":1732651200}
+{"o":8005633237.4079780579,"h":8084562619.6781368256,"l":7947891970.5520553589,"c":7993206148.5794010162,"v":1155466.6254964359,"t":1732654800}
+{"o":7993206148.5794010162,"h":8088923844.1947479248,"l":7945390265.4159755707,"c":7982476943.2539358139,"v":1296083.5092131272,"t":1732658400}
+{"o":7982476943.2539358139,"h":8031243911.257481575,"l":7928751257.8519363403,"c":8009416395.8114480972,"v":1024990.7332834713,"t":1732662000}
+{"o":8009416395.8114480972,"h":8112714828.7799892426,"l":7960031615.9452266693,"c":7970679634.6628580093,"v":1164794.4798813446,"t":1732665600}
+{"o":7970679634.6628580093,"h":8063671521.865776062,"l":7856890889.9347953796,"c":8057613027.7038841248,"v":1130581.7369660449,"t":1732669200}
+{"o":8057613027.7038841248,"h":8114890562.9966669083,"l":7984565744.1582937241,"c":8111313733.5005931854,"v":1239714.9647063247,"t":1732672800}
+{"o":8111313733.5005931854,"h":8113893869.9999732971,"l":7994512484.5115709305,"c":8036765703.3954648972,"v":1374129.8309466161,"t":1732676400}
+{"o":8036765703.3954648972,"h":8114727435.1361255646,"l":7973840698.1724081039,"c":7983433400.0967931747,"v":1320036.3424558376,"t":1732680000}
+{"o":7983433400.0967931747,"h":7989395686.7710800171,"l":7899240451.6261062622,"c":7943544561.6372680664,"v":922287.79922679,"t":1732683600}
+{"o":7943544561.6372680664,"h":8082973497.226890564,"l":7943544561.6372680664,"c":8006886198.9995641708,"v":1191104.9458112784,"t":1732687200}
+{"o":8006886198.9995641708,"h":8161386040.8905630112,"l":8000545778.236623764,"c":8137248103.9303350449,"v":1179682.3581685871,"t":1732690800}
+{"o":8137248103.9303350449,"h":8161167343.6829557419,"l":8089558469.8765296936,"c":8106600083.6690044403,"v":1094519.466152797,"t":1732694400}
+{"o":8106600083.6690044403,"h":8121597157.5871734619,"l":8036820319.4836616516,"c":8113250483.2022571564,"v":1043540.0124790787,"t":1732698000}
+{"o":8113250483.2022571564,"h":8233511488.5628004074,"l":8046015423.856341362,"c":8192330163.9475517273,"v":1061105.1511576774,"t":1732701600}
+{"o":8192330163.9475517273,"h":8210068937.0054941177,"l":355202928.2664126754,"c":356595031.2153303623,"v":1151505.6034957927,"t":1732705200}
+{"o":356595031.2153303623,"h":357035793.8503769636,"l":352508608.5766460299,"c":355987490.4447257519,"v":1373290.9378760271,"t":1732708800}
+{"o":355987490.4447257519,"h":361595454.0405543447,"l":355090406.0298993587,"c":360857376.7938545942,"v":1353562.2930092008,"t":1732712400}
+{"o":360857376.7938545942,"h":363976782.0087985992,"l":358855396.9098660946,"c":363341259.3894229531,"v":1405168.1077954622,"t":1732716000}
+{"o":363341259.3894229531,"h":367292770.4250196218,"l":359749276.8551047444,"c":365255785.3333254457,"v":1470930.9216675134,"t":1732719600}
+{"o":365255785.3333254457,"h":367109198.8811833262,"l":361538810.8236880898,"c":362490626.9655153751,"v":1497731.740291324,"t":1732723200}
+{"o":362490626.9655153751,"h":365815559.0488861203,"l":360178244.1307100058,"c":364250769.6385912299,"v":1278547.1358146919,"t":1732726800}
+{"o":364250769.6385912299,"h":366857980.3346528411,"l":360782302.447203517,"c":363742929.3743966222,"v":1223886.941551765,"t":1732730400}
+{"o":363742929.3743966222,"h":366076669.534878552,"l":362530728.5313535929,"c":363111576.4208113551,"v":1061925.8737891519,"t":1732734000}
+{"o":363111576.4208113551,"h":369217884.6240662336,"l":360412770.8706508279,"c":367094329.7095304132,"v":1294503.6460650619,"t":1732737600}
+{"o":367094329.7095304132,"h":368355137.6938994527,"l":360930062.0669816732,"c":364669820.2988395691,"v":1057944.4080061039,"t":1732741200}
+{"o":364669820.2988395691,"h":367811787.5437384844,"l":361779089.3077636361,"c":365749367.1722663045,"v":1009170.2702608133,"t":1732744800}
+{"o":365749367.1722663045,"h":369524574.5022888184,"l":364955690.7767695189,"c":367535040.2526246309,"v":1214232.6896011631,"t":1732748400}
+{"o":367535040.2526246309,"h":373810931.6830836535,"l":363947525.4905513525,"c":372189194.5729986429,"v":1541415.9227889869,"t":1732752000}
+{"o":372189194.5729986429,"h":372578974.0118209124,"l":367757344.3493269086,"c":370018432.1860749722,"v":1233736.6963120964,"t":1732755600}
+{"o":370018432.1860749722,"h":373131966.9974096417,"l":367275746.4699574709,"c":367646492.9724013209,"v":1180984.4293786178,"t":1732759200}
+{"o":367646492.9724013209,"h":368773737.4633764029,"l":360504111.4141113162,"c":364427558.564442575,"v":1292868.2869605212,"t":1732762800}
+{"o":364427558.564442575,"h":367881362.1252090931,"l":362471050.2864355445,"c":364798554.2580413818,"v":1068461.2683574141,"t":1732766400}
+{"o":364798554.2580413818,"h":365833238.5853253007,"l":359323353.5451512933,"c":361962961.6229411364,"v":908298.6702641447,"t":1732770000}
+{"o":361962961.6229411364,"h":362689644.3823012114,"l":359387980.1049992442,"c":361966250.0149199963,"v":988185.1029179754,"t":1732773600}
+{"o":361966250.0149199963,"h":363706205.3619013429,"l":357795088.0020460486,"c":361324685.9167023301,"v":1021682.8253533,"t":1732777200}
+{"o":361324685.9167023301,"h":362976377.9846023321,"l":359250272.1670642495,"c":362169090.0282577872,"v":1101842.8040472004,"t":1732780800}
+{"o":362169090.0282577872,"h":362516550.0448381901,"l":357750089.9737380147,"c":357873584.5984002948,"v":1015626.756238588,"t":1732784400}
+{"o":357873584.5984002948,"h":359360854.9974209666,"l":354728112.8928410411,"c":357624914.7838491797,"v":1097542.6821908127,"t":1732788000}
+{"o":357624914.7838491797,"h":360529008.7823897004,"l":355431144.0351378322,"c":359516049.2304391861,"v":1088589.7217677187,"t":1732791600}
+{"o":359516049.2304391861,"h":360033423.0478814244,"l":354174135.7997380495,"c":358018130.7899138331,"v":1091170.8673863111,"t":1732795200}
+{"o":358018130.7899138331,"h":359522151.3553518057,"l":353308473.7038568854,"c":358889977.2882115245,"v":1191385.2032818459,"t":1732798800}
+{"o":358889977.2882115245,"h":360833953.7525539994,"l":355325036.0542515516,"c":357068306.716676414,"v":1469915.3721292685,"t":1732802400}
+{"o":357068306.716676414,"h":358234550.0460730791,"l":352456053.4080681801,"c":353644629.9685968757,"v":1404309.4317954062,"t":1732806000}
+{"o":353644629.9685968757,"h":358373014.9389270544,"l":353643481.6663426757,"c":356270470.0858465433,"v":1273848.088685977,"t":1732809600}
+{"o":356270470.0858465433,"h":358774129.8375422359,"l":356256427.9006242156,"c":356956481.600194037,"v":1247878.3163511229,"t":1732813200}
+{"o":356956481.600194037,"h":359677114.374161005,"l":356944420.1941586137,"c":359128295.904109776,"v":1094315.722485909,"t":1732816800}
+{"o":359128295.904109776,"h":359294212.4623363018,"l":355991064.2963157296,"c":357285206.8416920304,"v":994851.3560181941,"t":1732820400}
+{"o":357285206.8416920304,"h":358319246.444540441,"l":354614227.0121062994,"c":357713203.7329652905,"v":942065.6198513957,"t":1732824000}
+{"o":357713203.7329652905,"h":359366295.5679554939,"l":357378556.8190080523,"c":357918408.6125172973,"v":834468.2295566128,"t":1732827600}
+{"o":357918408.6125172973,"h":361161534.4790360928,"l":356111401.1022863388,"c":361081929.1864143014,"v":844792.1255927443,"t":1732831200}
+{"o":361081929.1864143014,"h":361714195.9663582444,"l":359475703.3447181582,"c":360580286.792078495,"v":875794.5953065611,"t":1732834800}
+{"o":360580286.792078495,"h":362319675.8149030805,"l":359208632.2528045177,"c":359503087.5849600434,"v":1001562.7046642902,"t":1732838400}
+{"o":359503087.5849600434,"h":361615379.4982292056,"l":356546587.7073827982,"c":361153310.779489994,"v":930379.8404861584,"t":1732842000}
+{"o":361153310.779489994,"h":367311502.5256432891,"l":359623300.268568933,"c":366502519.7522602081,"v":978552.644916742,"t":1732845600}
+{"o":366502519.7522602081,"h":368875125.880122304,"l":365927626.0622537732,"c":367186002.6745760441,"v":949771.5057088741,"t":1732849200}
+{"o":367186002.6745760441,"h":367473980.3231773376,"l":364308174.4176044464,"c":364985241.6384777427,"v":968668.7786914805,"t":1732852800}
+{"o":364985241.6384777427,"h":367566644.022906661,"l":362873860.6111641526,"c":365149050.8047474027,"v":1093325.797171995,"t":1732856400}
+{"o":365149050.8047474027,"h":366156923.765652895,"l":363980014.8757016659,"c":365313756.0154153109,"v":1042702.2345188271,"t":1732860000}
+{"o":365313756.0154153109,"h":366506364.4570490718,"l":360511253.3275130987,"c":360710307.419664681,"v":1010868.5580629833,"t":1732863600}
+{"o":360710307.419664681,"h":364390486.4432054758,"l":360613472.3853473663,"c":362633268.4021621943,"v":800338.1697392047,"t":1732867200}
+{"o":362633268.4021621943,"h":365543313.0975682735,"l":362252489.8601672649,"c":364832657.9989434481,"v":752656.7921599161,"t":1732870800}
+{"o":364832657.9989434481,"h":367470167.3462346196,"l":364579605.9955041409,"c":366895915.602689445,"v":733593.3513582943,"t":1732874400}
+{"o":366895915.602689445,"h":372545040.7737174034,"l":366438358.4469538927,"c":372155092.0136769414,"v":823338.1617387088,"t":1732878000}
+{"o":372155092.0136769414,"h":375582272.2344737649,"l":367460928.9412080646,"c":368871978.3675115108,"v":932213.7492621152,"t":1732881600}
+{"o":368871978.3675115108,"h":370710503.5515210629,"l":367980358.1120961308,"c":369555516.053186059,"v":791457.4015780243,"t":1732885200}
+{"o":369555516.053186059,"h":372029604.0573983192,"l":367220748.6912210584,"c":371966482.378590703,"v":902790.8001519789,"t":1732888800}
+{"o":371966482.378590703,"h":374479464.513066411,"l":368375648.3181542158,"c":370000032.1287503839,"v":1182922.5292360913,"t":1732892400}
+{"o":370000032.1287503839,"h":372965214.6645439267,"l":367434403.3278774023,"c":367537594.6001610756,"v":1082648.1139957916,"t":1732896000}
+{"o":367537594.6001610756,"h":368292297.2873703837,"l":364648574.0881566405,"c":364841240.7752625942,"v":945266.3562150932,"t":1732899600}
+{"o":364841240.7752625942,"h":368225603.1091480851,"l":364381839.435847342,"c":367468962.2122172713,"v":868034.1814117939,"t":1732903200}
+{"o":367468962.2122172713,"h":367615090.6835529804,"l":363975030.2642554045,"c":366222038.50005126,"v":848737.7387663566,"t":1732906800}
+{"o":366222038.50005126,"h":370199866.6838387847,"l":365161895.2193707824,"c":368247832.5783969164,"v":803801.5103715563,"t":1732910400}
+{"o":368247832.5783969164,"h":370987666.9309129715,"l":366424790.3358300328,"c":370983024.1272118092,"v":787305.9249079258,"t":1732914000}
+{"o":370983024.1272118092,"h":373285513.8583433628,"l":369424296.5165660381,"c":370327015.611689508,"v":815202.0747398802,"t":1732917600}
+{"o":370327015.611689508,"h":371601051.6472941637,"l":369068674.0040335655,"c":369388723.4873554707,"v":853581.263894347,"t":1732921200}
+{"o":369388723.4873554707,"h":369388723.4873554707,"l":364573346.6734288335,"c":365187649.5780448318,"v":967832.5741068167,"t":1732924800}
+{"o":365187649.5780448318,"h":366961226.7327151299,"l":362732449.4448547959,"c":364636038.7258889675,"v":915398.5610630449,"t":1732928400}
+{"o":364636038.7258889675,"h":367486829.2043492794,"l":364248441.205663383,"c":367165616.1593859196,"v":830900.8564302921,"t":1732932000}
+{"o":367165616.1593859196,"h":369168968.2114486694,"l":364055091.1664886475,"c":368609873.8766481876,"v":871699.2868344419,"t":1732935600}
+{"o":368609873.8766481876,"h":369142607.9789173007,"l":366028717.5021983385,"c":367746944.1931129694,"v":722274.30508021,"t":1732939200}
+{"o":367746944.1931129694,"h":370182278.3772553205,"l":364826960.6732397079,"c":369817584.1006445885,"v":644651.0625847651,"t":1732942800}
+{"o":369817584.1006445885,"h":372075069.8910253644,"l":367457723.1100324988,"c":368420621.9440261722,"v":745498.612586242,"t":1732946400}
+{"o":368420621.9440261722,"h":373605187.1714030504,"l":367434386.7732296586,"c":370593322.771346271,"v":727103.5470936733,"t":1732950000}
+{"o":370593322.771346271,"h":372399165.2060905099,"l":369421212.6130329967,"c":370638379.3167014718,"v":689963.1329441052,"t":1732953600}
+{"o":370638379.3167014718,"h":371743912.8766724467,"l":369095140.3265772462,"c":369988473.2991156578,"v":696704.7639012852,"t":1732957200}
+{"o":369988473.2991156578,"h":370952029.2612141967,"l":364561067.1544296741,"c":364884772.9848806858,"v":768576.2092748469,"t":1732960800}
+{"o":364884772.9848806858,"h":368774598.565189898,"l":364370029.624440074,"c":366345075.2781089544,"v":656184.3354061687,"t":1732964400}
+{"o":366345075.2781089544,"h":369124158.8471401334,"l":366001981.4874457121,"c":367974633.3323818445,"v":725857.0569929866,"t":1732968000}
+{"o":367974633.3323818445,"h":368924982.0747888684,"l":364894701.8514270186,"c":365124118.359808147,"v":778822.8350343517,"t":1732971600}
+{"o":365124118.359808147,"h":366776437.5811195374,"l":362603489.1470873952,"c":362943576.048401773,"v":762873.7427528431,"t":1732975200}
+{"o":362943576.048401773,"h":364613401.9888369441,"l":361315477.467728138,"c":364099664.3337763548,"v":825139.4451762559,"t":1732978800}
+{"o":364099664.3337763548,"h":365184797.6143402457,"l":362856783.3132946491,"c":364452387.9798337221,"v":766210.2752302022,"t":1732982400}
+{"o":364452387.9798337221,"h":364553297.2636547685,"l":362467410.1169965267,"c":363969064.6781252027,"v":858567.8488690259,"t":1732986000}
+{"o":363969064.6781252027,"h":364560209.5337154269,"l":360611377.5751830339,"c":363842998.1274591088,"v":852895.778277115,"t":1732989600}
+{"o":363842998.1274591088,"h":366098298.0050956607,"l":361189003.4891934395,"c":364267765.6015377045,"v":736363.1044729183,"t":1732993200}
+{"o":364267765.6015377045,"h":366770479.7359378338,"l":363710457.6947731972,"c":365666071.4948202968,"v":663954.045196719,"t":1732996800}
+{"o":365666071.4948202968,"h":366078762.0018445253,"l":364089416.5864456892,"c":365162873.876747489,"v":713210.172208006,"t":1733000400}
+{"o":365162873.876747489,"h":365338651.9921875596,"l":360874786.6263154745,"c":361824714.6082478762,"v":768197.1302698724,"t":1733004000}
+{"o":361824714.6082478762,"h":364274541.6750338078,"l":360211288.5590987206,"c":360624147.0652496815,"v":759557.893403184,"t":1733007600}
+{"o":360624147.0652496815,"h":364116067.9453331828,"l":358240190.2372152209,"c":360645855.4069778919,"v":940605.4304220645,"t":1733011200}
+{"o":360645855.4069778919,"h":363797408.7084620595,"l":357878791.8648309112,"c":359692603.7028772235,"v":1038227.4396273136,"t":1733014800}
+{"o":359692603.7028772235,"h":364420570.7167070508,"l":355345213.7591710687,"c":356077521.4214974046,"v":1054378.1040667528,"t":1733018400}
+{"o":356077521.4214974046,"h":358953325.1371865273,"l":355955646.4445046782,"c":357682083.8529692888,"v":793782.1163658939,"t":1733022000}
+{"o":357682083.8529692888,"h":359618205.9690687656,"l":355734905.5313131213,"c":359286125.7873544693,"v":636991.1983654966,"t":1733025600}
+{"o":359286125.7873544693,"h":359340677.6615496278,"l":357065002.1213826537,"c":357218085.0460646749,"v":666241.2193277717,"t":1733029200}
+{"o":357218085.0460646749,"h":358989050.8806428313,"l":356793182.7482281923,"c":357628954.7460381389,"v":602548.6950037954,"t":1733032800}
+{"o":357628954.7460381389,"h":358943675.5325322747,"l":355620186.8019307256,"c":357499717.0929715037,"v":630185.3813280325,"t":1733036400}
+{"o":357499717.0929715037,"h":362824440.5202605128,"l":357254691.2812789679,"c":362040334.0696350336,"v":778237.0657807394,"t":1733040000}
+{"o":362040334.0696350336,"h":362309065.5920130014,"l":359695893.9676750302,"c":360622683.61522609,"v":580806.5827375879,"t":1733043600}
+{"o":360622683.61522609,"h":360750324.81262362,"l":355783183.6779519916,"c":358459733.1530680656,"v":580602.7833506023,"t":1733047200}
+{"o":358459733.1530680656,"h":360217347.1361704469,"l":358382041.2912285328,"c":359946677.1622986794,"v":610320.9212670946,"t":1733050800}
+{"o":359946677.1622986794,"h":360371933.4934511185,"l":359115674.8667685986,"c":359790302.3269646168,"v":681378.6881455294,"t":1733054400}
+{"o":359790302.3269646168,"h":362054489.2797388434,"l":358528812.8819677234,"c":361112644.7619737983,"v":841778.8825105205,"t":1733058000}
+{"o":361112644.7619737983,"h":362448700.3377116323,"l":359649753.1967343092,"c":361592581.6313197613,"v":989471.6870746906,"t":1733061600}
+{"o":361592581.6313197613,"h":363452465.8401914835,"l":357935107.9946701527,"c":362127920.8789710402,"v":1052349.8023728998,"t":1733065200}
+{"o":362127920.8789710402,"h":365056702.694652915,"l":360070702.0545098186,"c":361510937.7389683723,"v":991419.5799349,"t":1733068800}
+{"o":361510937.7389683723,"h":361770230.866184473,"l":358800418.5430934429,"c":359911097.5119993091,"v":952247.6284781109,"t":1733072400}
+{"o":359911097.5119993091,"h":361715934.0520136952,"l":358140979.6011903882,"c":358556686.1235957742,"v":824334.0981859844,"t":1733076000}
+{"o":358556686.1235957742,"h":359778036.6864796877,"l":356714895.4909097552,"c":358661817.6029804945,"v":915947.3595882704,"t":1733079600}
+{"o":358661817.6029804945,"h":359183479.8082882166,"l":354954135.6242838502,"c":357820200.4824308157,"v":985090.3839999501,"t":1733083200}
+{"o":357820200.4824308157,"h":360649433.564168036,"l":356947665.4768663049,"c":360066191.4890504479,"v":1050527.9770263529,"t":1733086800}
+{"o":360066191.4890504479,"h":363329811.2651832104,"l":358875243.651098907,"c":361737688.4970597029,"v":1020303.9081693987,"t":1733090400}
+{"o":361737688.4970597029,"h":364882660.8335832357,"l":359034246.8626366854,"c":359476541.3184325099,"v":896582.1588302579,"t":1733094000}
+{"o":359476541.3184325099,"h":359896631.0636381507,"l":354598468.7319608331,"c":356816616.3038994074,"v":988338.4204151467,"t":1733097600}
+{"o":356816616.3038994074,"h":361200036.0281726122,"l":356110659.5338608027,"c":360895625.0819184184,"v":1215622.1778060347,"t":1733101200}
+{"o":360895625.0819184184,"h":361661269.8460730314,"l":352722938.4428316951,"c":355360432.5965827107,"v":1190381.8229127731,"t":1733104800}
+{"o":355360432.5965827107,"h":356329967.6356245875,"l":345634257.1321288943,"c":346765368.8755224943,"v":1491634.1963516101,"t":1733108400}
+{"o":346765368.8755224943,"h":349483950.8334128261,"l":341816419.1551918983,"c":348170203.4819357991,"v":2069256.734468312,"t":1733112000}
+{"o":348170203.4819357991,"h":351262345.3778120875,"l":344908049.715217948,"c":346883010.2183889151,"v":986492.6825234654,"t":1733115600}
+{"o":346883010.2183889151,"h":348212102.3274492621,"l":342477938.498418808,"c":346640543.064160347,"v":1138352.9429907894,"t":1733119200}
+{"o":346640543.064160347,"h":348867277.4384968281,"l":343234003.5246570706,"c":347076408.9380693436,"v":1023937.268165656,"t":1733122800}
+{"o":347076408.9380693436,"h":347275389.6683205962,"l":337113488.6048356891,"c":342577879.4922076464,"v":1417005.4327519266,"t":1733126400}
+{"o":342577879.4922076464,"h":345842198.2924617529,"l":339682836.4246734977,"c":345753047.2901802063,"v":923398.2116134601,"t":1733130000}
+{"o":345753047.2901802063,"h":345829379.8063985109,"l":337071711.1406617165,"c":339243108.5858175755,"v":851927.6003985562,"t":1733133600}
+{"o":339243108.5858175755,"h":341809294.9670941234,"l":337185968.0533330441,"c":341100778.6931490302,"v":846505.4061553075,"t":1733137200}
+{"o":341100778.6931490302,"h":342845510.4674081802,"l":334662317.5855414867,"c":337051212.4288654327,"v":1025815.5024258501,"t":1733140800}
+{"o":337051212.4288654327,"h":343253009.9921063185,"l":334879921.5085135102,"c":342700068.940744102,"v":1203090.2670558088,"t":1733144400}
+{"o":342700068.940744102,"h":346262320.3623175025,"l":339456794.8953108191,"c":342694197.3067747355,"v":1250702.8208314686,"t":1733148000}
+{"o":342694197.3067747355,"h":351237019.1838604808,"l":339183651.0125920773,"c":347995699.9442945719,"v":2517966.0992106725,"t":1733151600}
+{"o":347995699.9442945719,"h":349195102.4007174373,"l":339283041.3422668576,"c":343355945.6740184426,"v":1993225.5780439198,"t":1733155200}
+{"o":343355945.6740184426,"h":344776324.7012808919,"l":330913114.7796248198,"c":334546232.7708420753,"v":2002790.966592744,"t":1733158800}
+{"o":334546232.7708420753,"h":341762387.7042925954,"l":332124223.794260025,"c":339076711.6409657598,"v":1583961.6004492759,"t":1733162400}
+{"o":339076711.6409657598,"h":339818571.5359016657,"l":333617793.3714253902,"c":339790734.2535552382,"v":1301063.1450216635,"t":1733166000}
+{"o":339790734.2535552382,"h":341608013.4082434773,"l":335830878.2686205506,"c":338362648.9360325933,"v":1231052.6141528301,"t":1733169600}
+{"o":338362648.9360325933,"h":340548069.1145281792,"l":334755741.3077036738,"c":337210019.7678320408,"v":1250459.7504728178,"t":1733173200}
+{"o":337210019.7678320408,"h":341828566.1990098953,"l":336322372.6055267453,"c":340604513.0854307413,"v":1160916.8065587324,"t":1733176800}
+{"o":340604513.0854307413,"h":343145248.5578863025,"l":339800757.9582474828,"c":342581989.8458246589,"v":1088818.3767532625,"t":1733180400}
+{"o":342581989.8458246589,"h":343992121.1255713105,"l":340615702.6372150779,"c":342505550.9455624223,"v":1259146.0573241836,"t":1733184000}
+{"o":342505550.9455624223,"h":343946470.0450775623,"l":339690657.9956259727,"c":339927105.6617118716,"v":1376373.6332273178,"t":1733187600}
+{"o":339927105.6617118716,"h":347945354.2445278168,"l":335598051.0834722519,"c":346341596.0884814858,"v":1293702.7335937475,"t":1733191200}
+{"o":346341596.0884814858,"h":348691272.1552034616,"l":344619229.7248501778,"c":345916619.7424690127,"v":1041473.5291211582,"t":1733194800}
+{"o":345916619.7424690127,"h":348110882.6617985964,"l":343472853.1611445546,"c":346847098.4372753501,"v":1221115.4116938901,"t":1733198400}
+{"o":346847098.4372753501,"h":346973915.4183980823,"l":344481781.3402116895,"c":346160022.5489196181,"v":923012.6467201245,"t":1733202000}
+{"o":346160022.5489196181,"h":350516767.405585885,"l":343605557.752995491,"c":344610254.2824098468,"v":1239968.5133989842,"t":1733205600}
+{"o":344610254.2824098468,"h":345897931.1838142276,"l":340871803.6043073535,"c":344320382.5903249383,"v":1623296.5747938894,"t":1733209200}
+{"o":344320382.5903249383,"h":346794779.9306550622,"l":342610533.1358593106,"c":344368179.0102221966,"v":1047063.5860671182,"t":1733212800}
+{"o":344368179.0102221966,"h":344504363.1105606556,"l":340228492.790656805,"c":341285100.4887459874,"v":1037914.7594137333,"t":1733216400}
+{"o":341285100.4887459874,"h":343011271.1297448277,"l":338155632.1661809683,"c":338808076.5758726001,"v":919804.2850918645,"t":1733220000}
+{"o":338808076.5758726001,"h":343480111.4325555563,"l":338397572.1040941477,"c":342281184.4525979161,"v":943743.4894659451,"t":1733223600}
+{"o":342281184.4525979161,"h":342430916.6159237027,"l":337101389.9225003123,"c":340302317.3706959486,"v":908987.2329549412,"t":1733227200}
+{"o":340302317.3706959486,"h":340979155.8161976933,"l":327659196.7500582337,"c":331509505.6562088132,"v":1835647.4751361937,"t":1733230800}
+{"o":331509505.6562088132,"h":341898923.297962606,"l":324877540.6557673216,"c":340241741.448735714,"v":2386298.4133045734,"t":1733234400}
+{"o":340241741.448735714,"h":343314416.6121101975,"l":334294174.7406861186,"c":338790783.8534417748,"v":1921105.1673751718,"t":1733238000}
+{"o":338790783.8534417748,"h":341869033.3322414756,"l":336250256.2588554025,"c":338595517.5112377405,"v":1288382.3185080853,"t":1733241600}
+{"o":338595517.5112377405,"h":341005010.3570492268,"l":333238963.4100569487,"c":340825893.7871345282,"v":1454742.0249104628,"t":1733245200}
+{"o":340825893.7871345282,"h":345316741.0101295114,"l":338133175.8875201344,"c":344604344.0665790439,"v":1289531.2044658705,"t":1733248800}
+{"o":344604344.0665790439,"h":346700354.5606051683,"l":340896652.3228610158,"c":346307360.4053640962,"v":1183669.810747952,"t":1733252400}
+{"o":346307360.4053640962,"h":349399806.1236010194,"l":345631543.0162723064,"c":347073551.1415496469,"v":1256837.3651302634,"t":1733256000}
+{"o":347073551.1415496469,"h":363791495.9445688128,"l":343550076.647965014,"c":360552965.2025676966,"v":2428865.2471941905,"t":1733259600}
+{"o":360552965.2025676966,"h":361061515.1018899679,"l":355308672.7965656519,"c":359055138.8952330351,"v":1541323.1259249272,"t":1733263200}
+{"o":359055138.8952330351,"h":359609105.3627668023,"l":354379769.7530870438,"c":355216193.8726745844,"v":1311627.0493626902,"t":1733266800}
+{"o":355216193.8726745844,"h":364263394.0890737176,"l":355080747.4177039266,"c":360552643.0497378111,"v":1391734.7630288806,"t":1733270400}
+{"o":360552643.0497378111,"h":364524625.216855526,"l":358220675.0694356561,"c":363075270.723729074,"v":1420734.5236904856,"t":1733274000}
+{"o":363075270.723729074,"h":365236422.7581676245,"l":353472438.6722612381,"c":358154546.0949530602,"v":1511374.3837002683,"t":1733277600}
+{"o":358154546.0949530602,"h":362864313.4419616461,"l":357827528.0769329667,"c":360823035.392547071,"v":1054997.2476380749,"t":1733281200}
+{"o":360823035.392547071,"h":361771683.6885387897,"l":358917341.9943774939,"c":360977066.1591318846,"v":996102.6379339101,"t":1733284800}
+{"o":360977066.1591318846,"h":365727157.7532579303,"l":360674494.8379392028,"c":361295518.1116604805,"v":946363.0162048512,"t":1733288400}
+{"o":361295518.1116604805,"h":361866834.7082441449,"l":358178920.1349761486,"c":360881521.9033939242,"v":819562.4491433889,"t":1733292000}
+{"o":360881521.9033939242,"h":361122712.2470615506,"l":358682943.5209870934,"c":359258703.2652071118,"v":681860.4712744016,"t":1733295600}
+{"o":359258703.2652071118,"h":360249758.1340585947,"l":356677053.3666186333,"c":357748809.8444137573,"v":735562.0067216104,"t":1733299200}
+{"o":357748809.8444137573,"h":360240164.7389996648,"l":357316270.5764791369,"c":357725787.6324637532,"v":679684.6590375254,"t":1733302800}
+{"o":357725787.6324637532,"h":361062655.1264098883,"l":357262210.0499553084,"c":359321085.3790448308,"v":663384.6246660829,"t":1733306400}
+{"o":359321085.3790448308,"h":360303353.1038973331,"l":356753074.3696312308,"c":358095261.898116827,"v":778464.9037876303,"t":1733310000}
+{"o":358095261.898116827,"h":358445900.1931806207,"l":351653308.7119817734,"c":353245114.5052031279,"v":1103749.5199461428,"t":1733313600}
+{"o":353245114.5052031279,"h":354452688.7263755798,"l":349764804.5189607143,"c":350952075.4218717217,"v":964303.5414918892,"t":1733317200}
+{"o":350952075.4218717217,"h":354937183.1795083284,"l":346915867.8471878767,"c":352602334.3005845547,"v":1384635.7829867862,"t":1733320800}
+{"o":352602334.3005845547,"h":357209976.5342541933,"l":350160999.8118835688,"c":355091393.5932062268,"v":1612140.0237862663,"t":1733324400}
+{"o":355091393.5932062268,"h":356820395.5397288203,"l":340128669.3584246635,"c":342679613.7923015952,"v":1947743.9664473529,"t":1733328000}
+{"o":342679613.7923015952,"h":348162635.6220498681,"l":340728807.438064158,"c":347737594.4305340052,"v":1643188.2574346142,"t":1733331600}
+{"o":347737594.4305340052,"h":350850308.442925036,"l":346557469.342877388,"c":349301234.8234747648,"v":1212402.3441873873,"t":1733335200}
+{"o":349301234.8234747648,"h":353917520.1133491993,"l":347680265.6269677877,"c":353560646.4669314623,"v":997244.7318206904,"t":1733338800}
+{"o":353560646.4669314623,"h":359181849.4975218773,"l":350094087.4712190628,"c":353989286.2096316218,"v":1412743.1683117177,"t":1733342400}
+{"o":353989286.2096316218,"h":356537259.9359452724,"l":346289433.6360625625,"c":348993509.9215688705,"v":1517897.1317284564,"t":1733346000}
+{"o":348993509.9215688705,"h":352073133.9629416466,"l":347905979.7255900502,"c":348060696.0811731815,"v":1039253.8691115817,"t":1733349600}
+{"o":348060696.0811731815,"h":348656290.4550856352,"l":343036515.1706351042,"c":348235809.3141183853,"v":1154400.3219769963,"t":1733353200}
+{"o":348235809.3141183853,"h":348998933.187283814,"l":343421165.7611467838,"c":343825353.1128293276,"v":1135187.4187883744,"t":1733356800}
+{"o":343825353.1128293276,"h":344457758.7600978017,"l":338622877.5677754283,"c":343042352.2238351107,"v":1405754.811473514,"t":1733360400}
+{"o":343042352.2238351107,"h":357136521.5753958225,"l":342477046.0427083373,"c":351510085.6115270257,"v":1656428.1952166471,"t":1733364000}
+{"o":351510085.6115270257,"h":362146440.4826106429,"l":351093070.2758521438,"c":353699939.8859975934,"v":2121144.9709356623,"t":1733367600}
+{"o":353699939.8859975934,"h":361697453.3501784205,"l":353397731.1718959808,"c":359426799.9809139967,"v":1400752.5292072499,"t":1733371200}
+{"o":359426799.9809139967,"h":360189094.1095384359,"l":353250250.2340989113,"c":356628566.3689168096,"v":1121609.9302634322,"t":1733374800}
+{"o":356628566.3689168096,"h":357474875.7526565194,"l":350276139.088019073,"c":354475000.6593966484,"v":974607.9948117511,"t":1733378400}
+{"o":354475000.6593966484,"h":356800505.060878396,"l":354039855.5125964284,"c":355125875.7868199348,"v":791318.0132097928,"t":1733382000}
+{"o":355125875.7868199348,"h":359216943.7392739654,"l":354493401.1076714396,"c":357823430.645195365,"v":892899.8833941108,"t":1733385600}
+{"o":357823430.645195365,"h":360838356.7070208192,"l":356323558.7630230784,"c":360731373.9670239091,"v":880953.4442664128,"t":1733389200}
+{"o":360731373.9670239091,"h":364463243.2029144764,"l":359498008.2062808871,"c":359709917.6651022434,"v":859202.9953848997,"t":1733392800}
+{"o":359709917.6651022434,"h":367911904.337825954,"l":359246410.6600688696,"c":367131947.6783638597,"v":837589.4677623189,"t":1733396400}
+{"o":367131947.6783638597,"h":372512547.2068350911,"l":365943545.5152777433,"c":366473137.6672588587,"v":1208612.860281067,"t":1733400000}
+{"o":366473137.6672588587,"h":368369498.8786646128,"l":362009684.6970458031,"c":364742785.0484679937,"v":933509.2199394216,"t":1733403600}
+{"o":364742785.0484679937,"h":366483831.7026153207,"l":361586318.6269324422,"c":365822320.8951234221,"v":1047722.3550686383,"t":1733407200}
+{"o":365822320.8951234221,"h":367660149.7281873822,"l":358679055.1070462465,"c":363033645.0746566653,"v":1415126.7312638611,"t":1733410800}
+{"o":363033645.0746566653,"h":368783038.7039957047,"l":360731433.4220077991,"c":363682782.6023386717,"v":1325132.8911858918,"t":1733414400}
+{"o":363682782.6023386717,"h":365480898.3630164862,"l":362233102.2288322449,"c":364301135.4196386337,"v":1008964.4724837652,"t":1733418000}
+{"o":364301135.4196386337,"h":364728492.0608887672,"l":358409101.4685259461,"c":358890544.6433811188,"v":1053652.3767890166,"t":1733421600}
+{"o":358890544.6433811188,"h":359907575.3595560789,"l":352321878.5523683429,"c":353741084.0461699963,"v":1449140.1972845388,"t":1733425200}
+{"o":353741084.0461699963,"h":354878341.8471213579,"l":348130655.4558790922,"c":353700030.7132030129,"v":1506766.7970071074,"t":1733428800}
+{"o":353700030.7132030129,"h":355705017.0950993896,"l":352347303.7803143263,"c":355075562.3841950893,"v":842130.1189835791,"t":1733432400}
+{"o":355075562.3841950893,"h":357341430.9836360812,"l":342424881.4982723594,"c":357339028.5341936946,"v":1936417.9549354988,"t":1733436000}
+{"o":357339028.5341936946,"h":367405767.4571980238,"l":354188076.241874814,"c":358283686.3159789443,"v":1880108.0677619765,"t":1733439600}
+{"o":358283686.3159789443,"h":368446887.8555825353,"l":356010299.5376318097,"c":368318360.3947945237,"v":1450051.4361343943,"t":1733443200}
+{"o":368318360.3947945237,"h":375930651.087564528,"l":363643508.3838286996,"c":370167058.8912628889,"v":1542641.0609363737,"t":1733446800}
+{"o":370167058.8912628889,"h":370625598.7988747358,"l":366176388.7852860093,"c":368548486.5700928569,"v":984219.0265117666,"t":1733450400}
+{"o":368548486.5700928569,"h":368548486.5700928569,"l":362105148.691973567,"c":367262045.7545423508,"v":1234991.0027758565,"t":1733454000}
+{"o":367262045.7545423508,"h":368881546.11975348,"l":364251027.6495121717,"c":365806947.8759233952,"v":964632.2414494877,"t":1733457600}
+{"o":365806947.8759233952,"h":367128059.7096920609,"l":361755917.6219154596,"c":362290796.9636583924,"v":830094.560328206,"t":1733461200}
+{"o":362290796.9636583924,"h":363820063.020362556,"l":360880568.2515408993,"c":362563336.1598961353,"v":765459.8890839835,"t":1733464800}
+{"o":362563336.1598961353,"h":363383272.769462347,"l":361162950.6453376412,"c":363320426.1478712559,"v":721957.2756412437,"t":1733468400}
+{"o":363320426.1478712559,"h":365123311.1589471698,"l":361056154.326405108,"c":361056154.326405108,"v":881519.4085076514,"t":1733472000}
+{"o":361056154.326405108,"h":361272714.6822425723,"l":356993726.0466068983,"c":357696225.3900328875,"v":936562.8585031446,"t":1733475600}
+{"o":357696225.3900328875,"h":358501951.718721807,"l":355390128.9805341363,"c":357861422.8372378349,"v":788578.829535296,"t":1733479200}
+{"o":357861422.8372378349,"h":358595015.410458982,"l":354528708.1585704088,"c":355464445.5620107055,"v":703585.0519500453,"t":1733482800}
+{"o":355464445.5620107055,"h":357475853.2419477105,"l":350632165.4498983622,"c":351146315.1904377341,"v":859036.0643262843,"t":1733486400}
+{"o":351146315.1904377341,"h":357329595.1842103601,"l":350592891.2557287216,"c":356193206.4406408072,"v":1316342.372074754,"t":1733490000}
+{"o":356193206.4406408072,"h":361412048.4457730651,"l":354538364.6150382757,"c":361343530.6184274554,"v":1164497.526596515,"t":1733493600}
+{"o":361343530.6184274554,"h":364288048.7886945605,"l":357842332.0469926,"c":361485638.034583509,"v":1351209.5131616439,"t":1733497200}
+{"o":361485638.034583509,"h":362975408.9146075845,"l":359577765.2227268815,"c":362735178.4812052846,"v":1205868.2920789216,"t":1733500800}
+{"o":362735178.4812052846,"h":365278386.111823082,"l":361932407.4279556274,"c":363155449.1230137944,"v":1077595.9729337811,"t":1733504400}
+{"o":363155449.1230137944,"h":366248440.1067593694,"l":362249836.9282073379,"c":363079265.8581948876,"v":991911.2653461036,"t":1733508000}
+{"o":363079265.8581948876,"h":364829023.578096807,"l":360449765.0194259286,"c":364357091.9975066781,"v":911900.7759205992,"t":1733511600}
+{"o":364357091.9975066781,"h":365922798.920776248,"l":361175628.9864177704,"c":362114786.9839866757,"v":878735.5946270502,"t":1733515200}
+{"o":362114786.9839866757,"h":363684448.9807628989,"l":360966918.3426346183,"c":361134215.0905615687,"v":851937.5154668152,"t":1733518800}
+{"o":361134215.0905615687,"h":362592125.4401553869,"l":360189850.854016602,"c":360751111.7293477654,"v":822194.4475527107,"t":1733522400}
+{"o":360751111.7293477654,"h":361754666.6795126796,"l":357630282.4664017558,"c":359931873.4283043146,"v":958442.8473577511,"t":1733526000}
+{"o":359931873.4283043146,"h":360757658.6581587791,"l":357722754.272926867,"c":359161007.9701064229,"v":854571.3469896108,"t":1733529600}
+{"o":359161007.9701064229,"h":360231161.0661122799,"l":355842994.3223342896,"c":357807109.6119858623,"v":781417.9154650457,"t":1733533200}
+{"o":357807109.6119858623,"h":359518821.6344684362,"l":355815885.9306382537,"c":358224498.5331306458,"v":711322.5344354617,"t":1733536800}
+{"o":358224498.5331306458,"h":358764373.3898696303,"l":354325529.5676542521,"c":356937119.1296807528,"v":755354.1059708033,"t":1733540400}
+{"o":356937119.1296807528,"h":357884425.8350467682,"l":355624740.3052697182,"c":357576277.0868623257,"v":670282.8336928468,"t":1733544000}
+{"o":357576277.0868623257,"h":358751806.2191953063,"l":356559582.7515628338,"c":357625537.1174612045,"v":629104.4897551482,"t":1733547600}
+{"o":357625537.1174612045,"h":359247823.4923189878,"l":356525373.6788927913,"c":358465151.7135207653,"v":681394.5243202721,"t":1733551200}
+{"o":358465151.7135207653,"h":359560300.7910961509,"l":357483310.5919059515,"c":358761642.4559124708,"v":680399.3778887352,"t":1733554800}
+{"o":358761642.4559124708,"h":359248599.89637959,"l":357011295.4473215342,"c":358524756.9647198319,"v":657883.7501096509,"t":1733558400}
+{"o":358524756.9647198319,"h":362664362.9292572737,"l":357799755.6948162913,"c":362526101.9855140448,"v":757892.3419927893,"t":1733562000}
+{"o":362526101.9855140448,"h":363477430.2663559914,"l":360084217.4014776349,"c":361987406.01040411,"v":719270.7513542544,"t":1733565600}
+{"o":361987406.01040411,"h":363326711.0158126354,"l":361446397.1746287346,"c":361751732.9114104509,"v":605054.3111369776,"t":1733569200}
+{"o":361751732.9114104509,"h":363209959.4543435574,"l":360545201.361728251,"c":361682870.5351263881,"v":600964.3190554472,"t":1733572800}
+{"o":361682870.5351263881,"h":363790228.1315598488,"l":360560211.6351295114,"c":363467477.95767802,"v":676109.9258348211,"t":1733576400}
+{"o":363467477.95767802,"h":368772030.9823247194,"l":360920378.725374341,"c":368527813.7304567695,"v":962996.1501091147,"t":1733580000}
+{"o":368527813.7304567695,"h":369359447.1894356608,"l":364036017.6700909138,"c":365723724.8740721345,"v":999095.7096512399,"t":1733583600}
+{"o":365723724.8740721345,"h":367852158.5050185919,"l":362701364.5503750443,"c":367412255.8489716649,"v":1031568.0712763143,"t":1733587200}
+{"o":367412255.8489716649,"h":367684638.0317235589,"l":364175636.2741433978,"c":365894185.3953071237,"v":952421.3662630336,"t":1733590800}
+{"o":365894185.3953071237,"h":368111476.6535021067,"l":364733332.0213619471,"c":367350421.541629374,"v":1068376.5214052631,"t":1733594400}
+{"o":367350421.541629374,"h":368282518.9465515614,"l":365047410.6947306395,"c":366991154.6571862698,"v":924893.7245264238,"t":1733598000}
+{"o":366991154.6571862698,"h":369048426.2893445492,"l":365278924.5150071979,"c":366207737.5888090134,"v":941859.7602588808,"t":1733601600}
+{"o":366207737.5888090134,"h":369113095.2610600591,"l":364545249.8797601461,"c":366813861.028855145,"v":987037.4835224777,"t":1733605200}
+{"o":366813861.028855145,"h":369897767.2986109853,"l":362150239.9343976378,"c":362483594.391328752,"v":884023.9668671676,"t":1733608800}
+{"o":362483594.391328752,"h":364731088.8699077368,"l":361325126.6421282291,"c":361643580.3077987432,"v":809723.4039441878,"t":1733612400}
+{"o":361643580.3077987432,"h":363671187.489505887,"l":359098291.310176909,"c":363070458.3759239912,"v":889851.704472238,"t":1733616000}
+{"o":363070458.3759239912,"h":364647068.5599336624,"l":361876478.7692431211,"c":363324377.0355665684,"v":760449.2634580949,"t":1733619600}
+{"o":363324377.0355665684,"h":366830492.5038785934,"l":363204796.9872980118,"c":366208344.5936738849,"v":779961.3752271694,"t":1733623200}
+{"o":366208344.5936738849,"h":367313258.7632873654,"l":363344142.0550246835,"c":365460535.7910506129,"v":829841.5222837874,"t":1733626800}
+{"o":365460535.7910506129,"h":366042202.1935507655,"l":361943456.7875797153,"c":361966335.5156936049,"v":648719.3331316876,"t":1733630400}
+{"o":361966335.5156936049,"h":362954923.6735254526,"l":358209635.4989076257,"c":360217294.3324099779,"v":755928.4648896053,"t":1733634000}
+{"o":360217294.3324099779,"h":362226021.9704751968,"l":359157659.4840601683,"c":361496278.3789809942,"v":715307.8320976492,"t":1733637600}
+{"o":361496278.3789809942,"h":362641416.5291955471,"l":360415894.1683881879,"c":360695557.8266351819,"v":643279.0787054729,"t":1733641200}
+{"o":360695557.8266351819,"h":361008224.4654394388,"l":356592771.6234782338,"c":356709814.9014587998,"v":820642.6822853087,"t":1733644800}
+{"o":356709814.9014587998,"h":358329958.1287923455,"l":354092255.9351748228,"c":355061004.5993585587,"v":761389.6040666238,"t":1733648400}
+{"o":355061004.5993585587,"h":358937892.4151878953,"l":355027780.4847059846,"c":357113762.8474357128,"v":628545.8636569958,"t":1733652000}
+{"o":357113762.8474357128,"h":359012898.0202616453,"l":356365659.0839725733,"c":358255861.6655055285,"v":542103.3894599942,"t":1733655600}
+{"o":358255861.6655055285,"h":359250359.045702517,"l":356318948.9200091958,"c":358357657.3281154633,"v":621416.448954424,"t":1733659200}
+{"o":358357657.3281154633,"h":360823168.2020724416,"l":357297316.8436734676,"c":360306632.2952166796,"v":709354.460651996,"t":1733662800}
+{"o":360306632.2952166796,"h":360533419.2914808989,"l":357751882.043599546,"c":357945775.3736340404,"v":644202.6821544606,"t":1733666400}
+{"o":357945775.3736340404,"h":360589471.498319149,"l":355826227.5927432179,"c":360250973.8589895368,"v":784909.9708553216,"t":1733670000}
+{"o":360250973.8589895368,"h":360814146.2802291512,"l":357253600.1697543859,"c":358065448.0935667157,"v":883159.7985885732,"t":1733673600}
+{"o":358065448.0935667157,"h":359314345.2527531981,"l":356739754.5086763501,"c":359230628.8542020917,"v":767379.2832081618,"t":1733677200}
+{"o":359230628.8542020917,"h":359430174.5086887479,"l":356771153.2917485833,"c":356941669.9751864076,"v":732155.9178390721,"t":1733680800}
+{"o":356941669.9751864076,"h":359361516.0904023647,"l":355272065.011256814,"c":358954939.9036647677,"v":766069.5190501267,"t":1733684400}
+{"o":358954939.9036647677,"h":359369654.3686392307,"l":357016204.8307600021,"c":357254269.2367885709,"v":771894.1015029397,"t":1733688000}
+{"o":357254269.2367885709,"h":358046852.0786787868,"l":355854446.6789454818,"c":357792633.1177008748,"v":700606.9690883013,"t":1733691600}
+{"o":357792633.1177008748,"h":359428230.3270329833,"l":357280706.2506712079,"c":359382762.5079782605,"v":649868.3542742288,"t":1733695200}
+{"o":359382762.5079782605,"h":360962699.6026554108,"l":358151156.3201362491,"c":359892213.2013032436,"v":811492.5425713821,"t":1733698800}
+{"o":359892213.2013032436,"h":360272487.5253477693,"l":353001573.2949696183,"c":354752110.2852009535,"v":1111627.8053220497,"t":1733702400}
+{"o":354752110.2852009535,"h":356495642.0705584884,"l":351957030.0019500852,"c":352806744.6095278859,"v":906974.0793132244,"t":1733706000}
+{"o":352806744.6095278859,"h":354665600.3709150553,"l":349027133.0085539818,"c":352027337.9966756105,"v":906393.0226592328,"t":1733709600}
+{"o":352027337.9966756105,"h":353420843.2513597012,"l":349196605.6486090422,"c":351897091.0747492313,"v":815116.0318810517,"t":1733713200}
+{"o":351897091.0747492313,"h":353105470.8186891675,"l":350149782.6564875841,"c":352935465.6608540416,"v":756776.724859196,"t":1733716800}
+{"o":352935465.6608540416,"h":353425523.5612125993,"l":351307763.6696472168,"c":353039518.8558716774,"v":639442.5621080472,"t":1733720400}
+{"o":353039518.8558716774,"h":353117857.8905148506,"l":349415174.6337012649,"c":349853369.2749042511,"v":792747.7019378712,"t":1733724000}
+{"o":349853369.2749042511,"h":352641853.5098741651,"l":346498574.2046481967,"c":351434180.2500574589,"v":1076137.8713510763,"t":1733727600}
+{"o":351434180.2500574589,"h":351800751.1715009809,"l":343410700.1607071161,"c":343835005.569581151,"v":1052909.1144948008,"t":1733731200}
+{"o":343835005.569581151,"h":346911490.2637512088,"l":341085933.8472740054,"c":344124064.6044075489,"v":1038478.9073664235,"t":1733734800}
+{"o":344124064.6044075489,"h":346209118.0941582322,"l":343175022.2579186559,"c":345863569.2407621741,"v":726334.6545079261,"t":1733738400}
+{"o":345863569.2407621741,"h":345912560.2764360905,"l":341066770.1594201922,"c":342800929.135589838,"v":848547.7180542317,"t":1733742000}
+{"o":342800929.135589838,"h":345451994.9010913968,"l":341241823.6028156281,"c":345307262.5076878667,"v":893853.9996246785,"t":1733745600}
+{"o":345307262.5076878667,"h":348551146.0227590799,"l":343861838.1888554096,"c":347434799.3058989048,"v":840498.3391161031,"t":1733749200}
+{"o":347434799.3058989048,"h":351644143.7735335231,"l":346177187.4417752624,"c":350123270.7258853912,"v":955970.4798633172,"t":1733752800}
+{"o":350123270.7258853912,"h":351424626.4619907737,"l":337736486.7555117011,"c":340060608.1638760567,"v":1664839.4474649087,"t":1733756400}
+{"o":340060608.1638760567,"h":343210084.3877003193,"l":337383259.8549878001,"c":340539575.2779180408,"v":1167109.4866353325,"t":1733760000}
+{"o":340539575.2779180408,"h":342160326.7145013809,"l":338301218.1458124518,"c":338367705.5506219864,"v":1020446.7624941273,"t":1733763600}
+{"o":338367705.5506219864,"h":341733091.3679852486,"l":338303811.9596759677,"c":340372509.4426000118,"v":986261.180989561,"t":1733767200}
+{"o":340372509.4426000118,"h":340513078.7721094489,"l":335759754.2437526584,"c":336558446.0354562998,"v":1197087.253408439,"t":1733770800}
+{"o":336558446.0354562998,"h":339884787.2965435386,"l":331364553.3235203624,"c":332795681.3506475687,"v":2356976.5249290601,"t":1733774400}
+{"o":332795681.3506475687,"h":335006195.8733161688,"l":310625840.9552246332,"c":330968858.2414947748,"v":3726089.4341753209,"t":1733778000}
+{"o":330968858.2414947748,"h":332163185.6347250938,"l":312293415.7243742943,"c":330654286.5596887469,"v":3016246.067057183,"t":1733781600}
+{"o":330654286.5596887469,"h":334145218.107940793,"l":327904012.7443311214,"c":328952739.7155979276,"v":1733971.3668897252,"t":1733785200}
+{"o":328952739.7155979276,"h":335449197.0222406387,"l":324229430.168956697,"c":330517707.0362266898,"v":1754788.8278972488,"t":1733788800}
+{"o":330517707.0362266898,"h":333012457.1383900642,"l":327651373.9066640735,"c":332330649.8349235058,"v":1326877.2566419328,"t":1733792400}
+{"o":332330649.8349235058,"h":332373127.9413499236,"l":322440805.6020457745,"c":323116353.2134103775,"v":1429146.7395421055,"t":1733796000}
+{"o":323116353.2134103775,"h":327607404.9440618157,"l":312794807.7025729418,"c":327551594.1904423237,"v":2110059.1825615624,"t":1733799600}
+{"o":327551594.1904423237,"h":328515943.3610933423,"l":322063104.3332839012,"c":328059256.2272721529,"v":1287146.1893025148,"t":1733803200}
+{"o":328059256.2272721529,"h":330055472.2628350258,"l":325532599.2893388867,"c":328323803.8548687696,"v":1031246.5767280876,"t":1733806800}
+{"o":328323803.8548687696,"h":332008721.6769431233,"l":327055689.7237805128,"c":331091186.6496819258,"v":1090328.4984497048,"t":1733810400}
+{"o":331091186.6496819258,"h":331154707.6218951344,"l":327530089.8754225969,"c":329862858.4853525162,"v":899825.3317205984,"t":1733814000}
+{"o":329862858.4853525162,"h":330601714.2769579291,"l":327046108.9928955436,"c":329622658.3127406836,"v":983243.9677580642,"t":1733817600}
+{"o":329622658.3127406836,"h":331874699.5710439682,"l":327847945.7763073444,"c":329392307.0376889706,"v":1140742.2739305526,"t":1733821200}
+{"o":329392307.0376889706,"h":331526381.5768915415,"l":328150724.1335132718,"c":329715157.5733354092,"v":890339.5459068192,"t":1733824800}
+{"o":329715157.5733354092,"h":329920502.1255108714,"l":326498872.5062209368,"c":328218156.4278265238,"v":891990.4115197541,"t":1733828400}
+{"o":328218156.4278265238,"h":328961222.8124119639,"l":319228021.1119700074,"c":320813243.4394285083,"v":1380416.2207331823,"t":1733832000}
+{"o":320813243.4394285083,"h":326842509.8717523217,"l":320467326.5798347592,"c":325522551.9369746447,"v":1608039.7877970263,"t":1733835600}
+{"o":325522551.9369746447,"h":332445570.2260644436,"l":323713850.569133997,"c":328773703.4406256676,"v":3170831.4447733304,"t":1733839200}
+{"o":328773703.4406256676,"h":331078556.9865976572,"l":312807724.6852777004,"c":313566638.5435085893,"v":2929471.0517373737,"t":1733842800}
+{"o":313566638.5435085893,"h":321673284.9381994009,"l":309810398.7567861676,"c":319929916.6211681366,"v":2780407.6877253065,"t":1733846400}
+{"o":319929916.6211681366,"h":320468670.1981500983,"l":308806726.8486083746,"c":309232723.1469085217,"v":2181096.6093970486,"t":1733850000}
+{"o":309232723.1469085217,"h":320733461.8528977633,"l":306224558.4920435548,"c":317564389.0014294386,"v":1892103.0414388569,"t":1733853600}
+{"o":317564389.0014294386,"h":322965005.5392876863,"l":317100662.7895895839,"c":321917478.1706398129,"v":1450883.4401534575,"t":1733857200}
+{"o":321917478.1706398129,"h":325462148.9125955701,"l":320756319.5471590161,"c":324080724.4825622439,"v":1327873.2970055668,"t":1733860800}
+{"o":324080724.4825622439,"h":328442093.2455912232,"l":322024119.1636037827,"c":323698321.3566803336,"v":1473124.2951712587,"t":1733864400}
+{"o":323698321.3566803336,"h":326232613.823094368,"l":322771759.4443603754,"c":325653177.8862219453,"v":1359245.6940238178,"t":1733868000}
+{"o":325653177.8862219453,"h":327309833.9717563391,"l":323335388.1945892572,"c":324256451.9501460791,"v":1238898.2763574382,"t":1733871600}
+{"o":324256451.9501460791,"h":327197511.4507079124,"l":321079436.1210821271,"c":326373576.1818193197,"v":1598454.6564339709,"t":1733875200}
+{"o":326373576.1818193197,"h":328630381.1885697246,"l":320959878.2937538624,"c":321922534.2008203268,"v":2334100.4362759981,"t":1733878800}
+{"o":321922534.2008203268,"h":329437561.1813901067,"l":321337366.9508696198,"c":327859832.9367727637,"v":1548954.2739274197,"t":1733882400}
+{"o":327859832.9367727637,"h":333020587.4355041981,"l":327608783.6269321442,"c":332988386.6053130627,"v":1334124.1213445163,"t":1733886000}
+{"o":332988386.6053130627,"h":333907435.7001391053,"l":330390144.8860986829,"c":331952899.0616651177,"v":1054660.5322767613,"t":1733889600}
+{"o":331952899.0616651177,"h":332576408.9521016479,"l":329300406.3788841367,"c":331413302.1137038469,"v":866231.9860298567,"t":1733893200}
+{"o":331413302.1137038469,"h":334438880.4836142659,"l":330782558.5106133819,"c":333595688.9645889997,"v":921707.6744751562,"t":1733896800}
+{"o":333595688.9645889997,"h":334348316.3513399363,"l":330359749.0231638551,"c":331597524.3567538261,"v":1004523.915687479,"t":1733900400}
+{"o":331597524.3567538261,"h":338443779.9291418791,"l":331354293.913883388,"c":336921380.7033215761,"v":1050770.238851591,"t":1733904000}
+{"o":336921380.7033215761,"h":338364757.0654398799,"l":334722570.4566482306,"c":337900695.0643432736,"v":933403.2508319962,"t":1733907600}
+{"o":337900695.0643432736,"h":339983178.4500471354,"l":337762264.2916751504,"c":339871548.1629484892,"v":863046.5270920583,"t":1733911200}
+{"o":339871548.1629484892,"h":343828379.6459692717,"l":338054815.672922194,"c":341259639.662381351,"v":951135.9172037323,"t":1733914800}
+{"o":341259639.662381351,"h":344002506.0441247821,"l":340425011.4998319149,"c":341312512.1739429832,"v":899031.8287414494,"t":1733918400}
+{"o":341312512.1739429832,"h":345277617.3526536226,"l":339602867.0182490945,"c":343832441.6444493532,"v":1173968.3550245736,"t":1733922000}
+{"o":343832441.6444493532,"h":345664508.6836667061,"l":341052099.2587369084,"c":345143148.6309603453,"v":1062342.2982515399,"t":1733925600}
+{"o":345143148.6309603453,"h":350233974.4786664248,"l":344553095.8001692891,"c":346747597.6363211274,"v":1728849.0075280026,"t":1733929200}
+{"o":346747597.6363211274,"h":350227117.877460897,"l":344132377.6394963264,"c":347821604.9061639905,"v":1497066.3183385667,"t":1733932800}
+{"o":347821604.9061639905,"h":349798629.7754039168,"l":344331200.1680597663,"c":346286892.3749706149,"v":1224054.5183724074,"t":1733936400}
+{"o":346286892.3749706149,"h":348325308.9091678858,"l":344398015.7239328027,"c":346935383.5633265376,"v":1243846.6741919927,"t":1733940000}
+{"o":346935383.5633265376,"h":349467532.9412594438,"l":345828082.889506042,"c":349124885.9202464223,"v":1272818.3198253852,"t":1733943600}
+{"o":349124885.9202464223,"h":351731258.1734722853,"l":346863558.7875435948,"c":347794125.9852311611,"v":1172885.7977502076,"t":1733947200}
+{"o":347794125.9852311611,"h":348467714.3454273343,"l":345750793.4288895726,"c":347746440.2411405444,"v":1196155.1492898264,"t":1733950800}
+{"o":347746440.2411405444,"h":348400996.1612892747,"l":346237650.5593977571,"c":346523611.1611256003,"v":3611795.4882278293,"t":1733954400}
+{"o":346523611.1611256003,"h":347275280.2719561458,"l":344256008.805501163,"c":345028020.5466706157,"v":1098047.8446406005,"t":1733958000}
+{"o":345028020.5466706157,"h":345905304.8337937593,"l":343740372.2658561468,"c":345000377.9493969679,"v":1212364.3239673933,"t":1733961600}
+{"o":345000377.9493969679,"h":345856539.5952646732,"l":342591946.5408601165,"c":343304890.2794153094,"v":1035957.2586201982,"t":1733965200}
+{"o":343304890.2794153094,"h":348378100.3940345645,"l":341742684.3406295776,"c":347844331.5621219277,"v":1066297.9085855894,"t":1733968800}
+{"o":347844331.5621219277,"h":352304496.5297586322,"l":345741105.8067373633,"c":349729725.7005789876,"v":1243746.9562070807,"t":1733972400}
+{"o":349729725.7005789876,"h":351344162.3890867233,"l":346816829.4111354947,"c":348946858.3546387553,"v":963561.1542173127,"t":1733976000}
+{"o":348946858.3546387553,"h":353595975.8891105056,"l":348330704.6617421508,"c":351089574.9458893538,"v":978016.8949330426,"t":1733979600}
+{"o":351089574.9458893538,"h":351840505.9801832438,"l":347858265.0223479867,"c":349350443.6455085278,"v":1049987.176376417,"t":1733983200}
+{"o":349350443.6455085278,"h":351457437.6987709403,"l":348751279.8753132224,"c":349076457.5952250361,"v":972031.5494597084,"t":1733986800}
+{"o":349076457.5952250361,"h":353081884.6624478102,"l":349024736.7034375668,"c":352507873.0498780608,"v":849536.1145597474,"t":1733990400}
+{"o":352507873.0498780608,"h":354401551.9828802347,"l":351681657.6178535819,"c":351827249.3846409917,"v":792562.9491258943,"t":1733994000}
+{"o":351827249.3846409917,"h":352001913.5450283289,"l":347912166.6082686782,"c":349086811.4753850698,"v":882637.2242106245,"t":1733997600}
+{"o":349086811.4753850698,"h":349542008.4842200875,"l":346492028.4122487903,"c":348446276.2294196486,"v":915681.1052970013,"t":1734001200}
+{"o":348446276.2294196486,"h":351681077.8354369998,"l":348380375.3146672249,"c":351087904.2959697843,"v":930759.3365353028,"t":1734004800}
+{"o":351087904.2959697843,"h":352988312.3935054541,"l":347130613.54789114,"c":349001174.74740237,"v":1532975.1774972992,"t":1734008400}
+{"o":349001174.74740237,"h":354005723.1128194332,"l":347920816.8185116649,"c":352918067.2375679612,"v":1522336.9599666791,"t":1734012000}
+{"o":352918067.2375679612,"h":353232081.1283742189,"l":349278890.0290819407,"c":351088541.5466604829,"v":1313650.8308616765,"t":1734015600}
+{"o":351088541.5466604829,"h":355356384.4022402167,"l":349766898.1454454064,"c":350282483.992410183,"v":1598089.643645308,"t":1734019200}
+{"o":350282483.992410183,"h":355656989.9770219326,"l":350240805.5653889179,"c":355323996.139056325,"v":1346262.8117747095,"t":1734022800}
+{"o":355323996.139056325,"h":356232971.732991755,"l":350331177.3849408627,"c":351188528.2266947031,"v":1286815.836469034,"t":1734026400}
+{"o":351188528.2266947031,"h":351650753.7581846118,"l":343787415.7156538367,"c":344828394.6636936069,"v":1798105.0747521226,"t":1734030000}
+{"o":344828394.6636936069,"h":348590796.6958233118,"l":344623684.2144849896,"c":347214038.0334527493,"v":1302899.7985422057,"t":1734033600}
+{"o":347214038.0334527493,"h":347336756.704624176,"l":343684606.2065903544,"c":345489613.7641047835,"v":1302036.5335601619,"t":1734037200}
+{"o":345489613.7641047835,"h":346717266.8287120461,"l":342528013.7151795626,"c":346307886.1411540508,"v":1796640.5904538545,"t":1734040800}
+{"o":346307886.1411540508,"h":346995769.3882769346,"l":342227445.211938858,"c":344344570.1722854376,"v":1227184.6497350361,"t":1734044400}
+{"o":344344570.1722854376,"h":346746024.0379285812,"l":343377244.7215020657,"c":344676225.5932533145,"v":1261600.97291993,"t":1734048000}
+{"o":344676225.5932533145,"h":344915784.2978587151,"l":340395207.521003902,"c":343249144.3789355159,"v":1275203.7649344495,"t":1734051600}
+{"o":343249144.3789355159,"h":346914045.5100893378,"l":341798801.3044036627,"c":345128557.7202460766,"v":1208283.9104764427,"t":1734055200}
+{"o":345128557.7202460766,"h":345931273.4719156623,"l":343901592.3336929083,"c":344780015.476780355,"v":1198225.458600153,"t":1734058800}
+{"o":344780015.476780355,"h":345265722.3186282516,"l":342171976.0245495439,"c":342885496.2606863976,"v":1002430.3125012746,"t":1734062400}
+{"o":342885496.2606863976,"h":344288567.7464568019,"l":342331036.8203620911,"c":342449979.1773257852,"v":1288511.3803926378,"t":1734066000}
+{"o":342449979.1773257852,"h":344050575.3524878621,"l":337735355.5409436822,"c":340126267.2825246453,"v":1186846.8947870613,"t":1734069600}
+{"o":340126267.2825246453,"h":341746189.6116949916,"l":335581018.7793095112,"c":341212810.409642756,"v":1046996.2607881502,"t":1734073200}
+{"o":341212810.409642756,"h":343425893.9645168781,"l":339772302.6924403906,"c":343216577.5366622806,"v":843776.090880589,"t":1734076800}
+{"o":343216577.5366622806,"h":343772145.6757216454,"l":340368540.5785555243,"c":341946431.094142139,"v":875045.993632763,"t":1734080400}
+{"o":341946431.094142139,"h":343779580.7872108221,"l":340102827.6020001173,"c":343217802.4457770586,"v":1059331.5310342032,"t":1734084000}
+{"o":343217802.4457770586,"h":344940554.940331459,"l":342289095.0474430919,"c":342289095.0474430919,"v":893430.3807260608,"t":1734087600}
+{"o":342289095.0474430919,"h":343983870.3316407204,"l":340646276.0094311833,"c":342121746.9328862429,"v":1096525.2941568249,"t":1734091200}
+{"o":342121746.9328862429,"h":342293084.7707254887,"l":336481136.2370169163,"c":339067580.31449157,"v":1186713.0079513907,"t":1734094800}
+{"o":339067580.31449157,"h":340524093.3483617306,"l":336961875.6118597984,"c":339846122.3329053521,"v":1287368.9686991887,"t":1734098400}
+{"o":339846122.3329053521,"h":343196251.0579541326,"l":334815332.2990891337,"c":335584197.9954899549,"v":1629703.2167134471,"t":1734102000}
+{"o":335584197.9954899549,"h":338278426.4135398865,"l":334705242.6623758674,"c":335220913.2956799269,"v":1515207.9472428444,"t":1734105600}
+{"o":335220913.2956799269,"h":339699440.4358989,"l":335121826.1990175843,"c":338854026.8467998505,"v":1310491.7447116857,"t":1734109200}
+{"o":338854026.8467998505,"h":339290989.469296515,"l":336082732.1326274276,"c":337052961.8223264217,"v":1320923.5695362403,"t":1734112800}
+{"o":337052961.8223264217,"h":339198670.3464050889,"l":335235108.0634438396,"c":338851047.6648304462,"v":1255170.3147982801,"t":1734116400}
+{"o":338851047.6648304462,"h":340902986.3017770052,"l":338422620.606010735,"c":339872331.6180455089,"v":1133734.4263131521,"t":1734120000}
+{"o":339872331.6180455089,"h":340321634.9064865112,"l":338572032.3827377558,"c":339534359.2796988487,"v":1167933.3812352035,"t":1734123600}
+{"o":339534359.2796988487,"h":340474013.8410254121,"l":335324251.5684579015,"c":339386354.6518096924,"v":1141771.4723967947,"t":1734127200}
+{"o":339386354.6518096924,"h":341347627.8103573918,"l":338457975.8072291613,"c":341105576.8428218961,"v":1063783.8478166189,"t":1734130800}
+{"o":341105576.8428218961,"h":341805654.3876677155,"l":339393820.3193566203,"c":340547041.907073319,"v":1279497.9087622664,"t":1734134400}
+{"o":340547041.907073319,"h":344575169.1672706008,"l":340429492.9694484472,"c":342359201.6769528389,"v":1197222.1014755305,"t":1734138000}
+{"o":342359201.6769528389,"h":344235709.9664654732,"l":341320861.1855584979,"c":342827392.0420446396,"v":1171259.8161475039,"t":1734141600}
+{"o":342827392.0420446396,"h":343732182.9618119597,"l":342299335.7090967894,"c":343286539.9990484715,"v":1122323.1321937907,"t":1734145200}
+{"o":343286539.9990484715,"h":343449359.2282404304,"l":340478337.4408602715,"c":342137966.8823843598,"v":1009823.0957001506,"t":1734148800}
+{"o":342137966.8823843598,"h":343237036.3001000285,"l":341581999.8682695627,"c":343221325.5522695184,"v":876112.4075613648,"t":1734152400}
+{"o":343221325.5522695184,"h":345546220.8599646688,"l":342889559.1156119704,"c":343964702.3958770633,"v":938900.2560878475,"t":1734156000}
+{"o":343964702.3958770633,"h":344508664.9464663267,"l":342635408.9934108257,"c":342902077.0183165669,"v":943086.8663875286,"t":1734159600}
+{"o":342902077.0183165669,"h":344061574.5115585923,"l":341759881.2413707972,"c":343462304.1701568365,"v":970798.8007508276,"t":1734163200}
+{"o":343462304.1701568365,"h":343998967.6852079034,"l":342081432.3701726198,"c":342814767.6832153201,"v":981480.0423585761,"t":1734166800}
+{"o":342814767.6832153201,"h":343017652.5229646564,"l":340800966.307692647,"c":341339129.0881114006,"v":813606.3523552582,"t":1734170400}
+{"o":341339129.0881114006,"h":341865892.4336249232,"l":340028231.9061949253,"c":340374605.0504212976,"v":819174.1428675727,"t":1734174000}
+{"o":340374605.0504212976,"h":340852593.366412878,"l":336937706.5837512612,"c":337414214.2015574574,"v":978225.1586969807,"t":1734177600}
+{"o":337414214.2015574574,"h":337857800.7115423679,"l":333421972.2745576501,"c":335055792.462228179,"v":1143465.600818472,"t":1734181200}
+{"o":335055792.462228179,"h":337700160.1574167013,"l":333996798.557811141,"c":336553573.1745378375,"v":1100271.5742761989,"t":1734184800}
+{"o":336553573.1745378375,"h":338944300.8107984066,"l":336005929.2042707801,"c":337701554.2515695095,"v":1109037.1740236375,"t":1734188400}
+{"o":337701554.2515695095,"h":337701554.2515695095,"l":334441085.0037413239,"c":336128786.4784890413,"v":1330636.8829174403,"t":1734192000}
+{"o":336128786.4784890413,"h":336908569.1896526217,"l":330694015.4165748358,"c":331211572.4483657479,"v":1215004.8780672308,"t":1734195600}
+{"o":331211572.4483657479,"h":332644416.0840464234,"l":327258897.5732458234,"c":330466199.7542170286,"v":1113422.766855096,"t":1734199200}
+{"o":330466199.7542170286,"h":332653056.2867125273,"l":326742021.7359739542,"c":330866476.3525651097,"v":1034850.8738915795,"t":1734202800}
+{"o":330866476.3525651097,"h":331673065.3577014208,"l":326401343.5531814694,"c":327168393.9104807377,"v":1050635.9033910013,"t":1734206400}
+{"o":327168393.9104807377,"h":330425363.7785733342,"l":326968051.1216009259,"c":329779393.9214470983,"v":965505.4933930971,"t":1734210000}
+{"o":329779393.9214470983,"h":333036133.5936107039,"l":328567553.2144580483,"c":330755017.8941714764,"v":896964.4198698099,"t":1734213600}
+{"o":330755017.8941714764,"h":335194975.0630534887,"l":330427003.6286876202,"c":333628365.0405047536,"v":1013479.3726732789,"t":1734217200}
+{"o":333628365.0405047536,"h":334657125.4884064794,"l":332029601.9166702032,"c":333449200.2932328582,"v":963415.8441369059,"t":1734220800}
+{"o":333449200.2932328582,"h":336060736.0909382701,"l":333201197.9595775604,"c":335631710.2231696248,"v":891756.9169759913,"t":1734224400}
+{"o":335631710.2231696248,"h":336456419.3641237617,"l":335086090.201253891,"c":335271645.8211666942,"v":781105.7010298186,"t":1734228000}
+{"o":335271645.8211666942,"h":335503752.3195491433,"l":332830448.1490323544,"c":332830448.1490323544,"v":819076.6090379888,"t":1734231600}
+{"o":332830448.1490323544,"h":336521151.5299102664,"l":332688749.6297733188,"c":334143326.6827796102,"v":946280.9082752115,"t":1734235200}
+{"o":334143326.6827796102,"h":335727832.5417990088,"l":333733603.2718959451,"c":333893925.268473208,"v":821645.3216533002,"t":1734238800}
+{"o":333893925.268473208,"h":334186091.3528426886,"l":331038317.5718773007,"c":331094790.0108340383,"v":818429.5503066888,"t":1734242400}
+{"o":331094790.0108340383,"h":331935295.5857421756,"l":327153872.7771015167,"c":329631998.4434716702,"v":1035337.3533947011,"t":1734246000}
+{"o":329631998.4434716702,"h":331814478.6629968882,"l":328380108.5431870818,"c":331572314.4221917391,"v":868079.638038112,"t":1734249600}
+{"o":331572314.4221917391,"h":332884586.7655165195,"l":330640395.218318224,"c":332568617.0839346647,"v":843718.8775048408,"t":1734253200}
+{"o":332568617.0839346647,"h":333956343.0800956488,"l":330784115.7884383202,"c":330851228.4647965431,"v":813057.0534125121,"t":1734256800}
+{"o":330851228.4647965431,"h":331656566.4513385892,"l":330191176.0060910583,"c":331228094.5308389068,"v":762647.0043760285,"t":1734260400}
+{"o":331228094.5308389068,"h":333587471.0527697802,"l":329678855.2250810862,"c":333087948.3537787199,"v":866849.2359370211,"t":1734264000}
+{"o":333087948.3537787199,"h":334556269.8952609301,"l":330885993.3085554242,"c":332793763.1632364392,"v":941240.0179147334,"t":1734267600}
+{"o":332793763.1632364392,"h":335959656.9707387686,"l":332649183.9321377873,"c":335695733.0901722312,"v":987370.1042797883,"t":1734271200}
+{"o":335695733.0901722312,"h":335889426.521430552,"l":333444578.8429935575,"c":335059487.6729570627,"v":1017061.4196915912,"t":1734274800}
+{"o":335059487.6729570627,"h":337451168.1421033144,"l":334519233.2934467196,"c":336911940.8138109446,"v":1052986.2961910297,"t":1734278400}
+{"o":336911940.8138109446,"h":337014109.491176486,"l":334727217.7682717443,"c":335755389.0269905329,"v":1010468.5698265083,"t":1734282000}
+{"o":335755389.0269905329,"h":335914233.2429959178,"l":334452523.4617323875,"c":335181743.8817956448,"v":882575.9038305058,"t":1734285600}
+{"o":335181743.8817956448,"h":336979811.7364608645,"l":335104327.5486619473,"c":335626416.9697704315,"v":992106.8715366434,"t":1734289200}
+{"o":335626416.9697704315,"h":336024871.1492328048,"l":333274563.9008560181,"c":334459061.9066061378,"v":970419.1673566825,"t":1734292800}
+{"o":334459061.9066061378,"h":334634714.7913239002,"l":328592142.4626178741,"c":329015372.7589570284,"v":1231276.5670744299,"t":1734296400}
+{"o":329015372.7589570284,"h":333406856.0870916843,"l":327446804.206491828,"c":332754855.2642481327,"v":1205911.5827765749,"t":1734300000}
+{"o":332754855.2642481327,"h":342132210.0315250158,"l":332634912.2146351337,"c":340189233.470905602,"v":1592465.7333902679,"t":1734303600}
+{"o":340189233.470905602,"h":345011293.49688375,"l":337530043.6227306724,"c":342700590.219863832,"v":1644030.7736995164,"t":1734307200}
+{"o":342700590.219863832,"h":344449114.9989387393,"l":341519232.4039936662,"c":342175589.0993669033,"v":1190163.3291206912,"t":1734310800}
+{"o":342175589.0993669033,"h":342373473.5124950409,"l":336724595.9049385786,"c":337163210.565518856,"v":1233233.0117137474,"t":1734314400}
+{"o":337163210.565518856,"h":338121394.3362165689,"l":334361875.4492605925,"c":335509493.0863234997,"v":1128356.9318582776,"t":1734318000}
+{"o":335509493.0863234997,"h":337042876.9924966097,"l":334854433.7144813538,"c":335779501.9392105937,"v":1053844.5696677382,"t":1734321600}
+{"o":335779501.9392105937,"h":337424342.5004495978,"l":334608439.6644829512,"c":337174801.7764765024,"v":988399.1409326482,"t":1734325200}
+{"o":337174801.7764765024,"h":338901599.9764704704,"l":336456855.0141720772,"c":337709715.8154926896,"v":992871.7336658017,"t":1734328800}
+{"o":337709715.8154926896,"h":339605660.5090400577,"l":337275158.7113054395,"c":338437124.7610080242,"v":1002219.3041810396,"t":1734332400}
+{"o":338437124.7610080242,"h":338731767.7273466587,"l":333394593.1341785192,"c":333618285.2698686719,"v":997961.9897716998,"t":1734336000}
+{"o":333618285.2698686719,"h":334208328.4948705435,"l":331222626.7879318595,"c":331441634.7872240543,"v":993145.0217535043,"t":1734339600}
+{"o":331441634.7872240543,"h":331951282.3574873805,"l":326345941.91593045,"c":329944512.1294445992,"v":953475.7673538893,"t":1734343200}
+{"o":329944512.1294445992,"h":330502821.427020371,"l":322403425.3069065213,"c":324611343.1144249439,"v":1259362.8604356446,"t":1734346800}
+{"o":324611343.1144249439,"h":327459476.9064656496,"l":321204679.1558225155,"c":324869434.1370691657,"v":1775122.1227426541,"t":1734350400}
+{"o":324869434.1370691657,"h":328227101.5572066307,"l":323313499.7079424858,"c":327886258.111194551,"v":1175672.3614838715,"t":1734354000}
+{"o":327886258.111194551,"h":330766172.5017514229,"l":325462969.2362189889,"c":328552723.1262357235,"v":1216211.3303930548,"t":1734357600}
+{"o":328552723.1262357235,"h":330863503.4863020182,"l":327126285.0139632225,"c":329156070.9939044714,"v":1329756.423248807,"t":1734361200}
+{"o":329156070.9939044714,"h":333214759.2110649943,"l":328924045.9298940301,"c":331536871.8864960074,"v":1505887.093132993,"t":1734364800}
+{"o":331536871.8864960074,"h":335466086.3230590224,"l":331536722.3041470647,"c":332967284.9849603176,"v":1379533.8078210701,"t":1734368400}
+{"o":332967284.9849603176,"h":336619245.1019756198,"l":331155924.4756962657,"c":336522480.2812395096,"v":1474629.2366825382,"t":1734372000}
+{"o":336522480.2812395096,"h":336634385.3754931092,"l":329108413.0660579205,"c":331334539.8692539334,"v":1371796.6888202885,"t":1734375600}
+{"o":331334539.8692539334,"h":331703544.6925572753,"l":326481023.756996274,"c":328429851.3596057296,"v":1306845.9932648523,"t":1734379200}
+{"o":328429851.3596057296,"h":332073097.1030836701,"l":328429851.3596057296,"c":331944729.8484125733,"v":1265546.0278045516,"t":1734382800}
+{"o":331944729.8484125733,"h":332385466.7791954279,"l":328967471.4282647371,"c":330619840.7310535312,"v":999209.5854485078,"t":1734386400}
+{"o":330619840.7310535312,"h":331449440.7432947159,"l":327556558.6815018058,"c":328066225.3159160614,"v":1096521.3369152946,"t":1734390000}
+{"o":328066225.3159160614,"h":328838044.195712328,"l":321465215.3769127131,"c":321498703.9703288078,"v":1451173.1307312457,"t":1734393600}
+{"o":321498703.9703288078,"h":326018277.490150094,"l":320869389.4146658182,"c":325118700.7384758592,"v":1259570.9394411037,"t":1734397200}
+{"o":325118700.7384758592,"h":326787156.3661649227,"l":323540133.9365855455,"c":324642253.5816972256,"v":995357.9018355825,"t":1734400800}
+{"o":324642253.5816972256,"h":327313745.6790234447,"l":322813436.3028630614,"c":326863328.0713229179,"v":1127182.4328579218,"t":1734404400}
+{"o":326863328.0713229179,"h":327371933.956510365,"l":322141104.1126353741,"c":325086421.6436783671,"v":994636.6968652053,"t":1734408000}
+{"o":325086421.6436783671,"h":326544688.8728078604,"l":323374042.62597543,"c":326169007.183968246,"v":1028679.6492661822,"t":1734411600}
+{"o":326169007.183968246,"h":327726356.831404388,"l":324414048.7523493171,"c":326307268.8002120852,"v":889420.6798235438,"t":1734415200}
+{"o":326307268.8002120852,"h":328553747.9719709158,"l":325958908.807179749,"c":327129126.5545771122,"v":1007950.3976273185,"t":1734418800}
+{"o":327129126.5545771122,"h":331713454.6410688758,"l":325388850.7398790717,"c":329548370.2560885549,"v":1149679.1376079344,"t":1734422400}
+{"o":329548370.2560885549,"h":337274608.0126219988,"l":328256409.0286711454,"c":336614983.4676623344,"v":1313421.581928432,"t":1734426000}
+{"o":336614983.4676623344,"h":339501437.0860511661,"l":334369047.3730225563,"c":338162781.5589975715,"v":1236619.0810775904,"t":1734429600}
+{"o":338162781.5589975715,"h":338915822.2098116279,"l":335443744.1043328047,"c":336187487.8075082302,"v":1177157.7685010626,"t":1734433200}
+{"o":336187487.8075082302,"h":347148001.0678681731,"l":335420306.644258678,"c":345220737.3806921244,"v":1649268.1431940713,"t":1734436800}
+{"o":345220737.3806921244,"h":345345977.6099268198,"l":336387841.6474240422,"c":339185118.5902124047,"v":3148258.1982745021,"t":1734440400}
+{"o":339185118.5902124047,"h":340142957.7809056044,"l":332289112.3314907551,"c":336997880.9827646017,"v":2304509.2046043263,"t":1734444000}
+{"o":336997880.9827646017,"h":337082801.3044108748,"l":329319252.9442133307,"c":334615060.5932386518,"v":2518734.4788088007,"t":1734447600}
+{"o":334615060.5932386518,"h":344835501.5108725429,"l":333636471.4372557402,"c":344350666.739834249,"v":2437173.2608750295,"t":1734451200}
+{"o":344350666.739834249,"h":346555476.1874152422,"l":341274868.6058571935,"c":345147280.6036522388,"v":1898960.3637745061,"t":1734454800}
+{"o":345147280.6036522388,"h":347368233.0755538344,"l":340823075.5594259501,"c":345676365.2070109844,"v":1696121.0468843172,"t":1734458400}
+{"o":345676365.2070109844,"h":347196795.8200300932,"l":343072446.4359244704,"c":345098577.0400081873,"v":1508739.6614631955,"t":1734462000}
+{"o":345098577.0400081873,"h":346734814.3662315607,"l":341384998.9654414058,"c":343488818.8867064714,"v":1570213.914589446,"t":1734465600}
+{"o":343488818.8867064714,"h":344039075.1103513837,"l":340992589.8590165377,"c":342389696.7146346569,"v":1442077.7675626292,"t":1734469200}
+{"o":342389696.7146346569,"h":342780835.0856616497,"l":335720698.3892442584,"c":339413146.3558605909,"v":1563403.6315948237,"t":1734472800}
+{"o":339413146.3558605909,"h":339650755.0463522673,"l":334625606.7497799993,"c":338645380.9758880734,"v":1631790.6215016744,"t":1734476400}
+{"o":338645380.9758880734,"h":342980888.1506665349,"l":336361728.1804915071,"c":340264018.7540770173,"v":1722260.0364904827,"t":1734480000}
+{"o":340264018.7540770173,"h":341648422.4994285107,"l":330871219.8804420233,"c":331549662.2502037287,"v":1748122.4908206924,"t":1734483600}
+{"o":331549662.2502037287,"h":334899254.1798561215,"l":330372492.8380246758,"c":331805722.3589057326,"v":1796476.8610278335,"t":1734487200}
+{"o":331805722.3589057326,"h":333590877.5689152479,"l":329163386.0380831957,"c":329979440.5591694713,"v":1530164.1592694104,"t":1734490800}
+{"o":329979440.5591694713,"h":330635592.3561630249,"l":326174190.2940074205,"c":329460008.9593222141,"v":1467496.8652975671,"t":1734494400}
+{"o":329460008.9593222141,"h":331163533.1881429553,"l":326720446.9888255596,"c":327326550.9930225015,"v":1369886.1880772267,"t":1734498000}
+{"o":327326550.9930225015,"h":328797018.2090297937,"l":324011479.9626408219,"c":326714510.7889899015,"v":1434437.003957941,"t":1734501600}
+{"o":326714510.7889899015,"h":329427380.4586756229,"l":325796345.5122811198,"c":327594765.8226690888,"v":1238586.8153443749,"t":1734505200}
+{"o":327594765.8226690888,"h":329612325.5039742589,"l":325147073.2631171942,"c":327383162.903886795,"v":1195832.5487688207,"t":1734508800}
+{"o":327383162.903886795,"h":330372910.4103729129,"l":327238627.3867106438,"c":328725693.5690456629,"v":1141568.1878384345,"t":1734512400}
+{"o":328725693.5690456629,"h":331452225.3931297064,"l":327175110.1501092911,"c":329903363.0789166093,"v":1309429.4141270313,"t":1734516000}
+{"o":329903363.0789166093,"h":332260894.9323762059,"l":329659120.709500134,"c":330428416.4205278158,"v":1162065.8153842289,"t":1734519600}
+{"o":330428416.4205278158,"h":331708825.810565114,"l":327435050.1352442503,"c":328348583.1977000833,"v":1287968.6028298889,"t":1734523200}
+{"o":328348583.1977000833,"h":330734939.8054062128,"l":325765653.1391304731,"c":327226945.1288702488,"v":1218004.6131944384,"t":1734526800}
+{"o":327226945.1288702488,"h":329924758.468283534,"l":325925627.2234529257,"c":326841301.2979240417,"v":1505127.5792706113,"t":1734530400}
+{"o":326841301.2979240417,"h":331833466.7879766822,"l":325442299.1009826064,"c":330228883.0694143176,"v":1595446.2205977223,"t":1734534000}
+{"o":330228883.0694143176,"h":331370221.1082323194,"l":326302657.0963295698,"c":327892952.8008133769,"v":1633949.1193308034,"t":1734537600}
+{"o":327892952.8008133769,"h":330288148.7189905643,"l":324503054.6123610735,"c":328644765.4694090486,"v":1623690.7596852086,"t":1734541200}
+{"o":328644765.4694090486,"h":330782243.7771470547,"l":326606913.6218341589,"c":330561985.5365636349,"v":1601992.3000863157,"t":1734544800}
+{"o":330561985.5365636349,"h":331209544.3585156798,"l":320944592.2761431932,"c":321245267.6178385019,"v":2212719.8339810129,"t":1734548400}
+{"o":321245267.6178385019,"h":322584250.3271875381,"l":311826317.9677712321,"c":314165068.7442849874,"v":3640920.5374523262,"t":1734552000}
+{"o":314165068.7442849874,"h":318969644.5838961601,"l":307314980.6201042533,"c":316734158.8573908806,"v":1940377.0952868499,"t":1734555600}
+{"o":316734158.8573908806,"h":318600886.9425907135,"l":310467533.6305329204,"c":313089739.353948772,"v":1405716.62925875,"t":1734559200}
+{"o":313089739.353948772,"h":314872376.28185606,"l":308157419.1517605186,"c":313433765.6361685395,"v":1552133.4461619086,"t":1734562800}
+{"o":313433765.6361685395,"h":317343099.1611507535,"l":311938205.128266871,"c":315660990.1500739455,"v":1539320.1171595457,"t":1734566400}
+{"o":315660990.1500739455,"h":315719831.7490816712,"l":307605800.7206986547,"c":308342974.5062173605,"v":1401909.9414536871,"t":1734570000}
+{"o":308342974.5062173605,"h":312201030.4264697433,"l":300739917.4279749393,"c":312005505.8060558438,"v":2267611.3794721873,"t":1734573600}
+{"o":312005505.8060558438,"h":320056975.7546958923,"l":310699242.1987317204,"c":316623671.4027416706,"v":1602748.1479227839,"t":1734577200}
+{"o":316623671.4027416706,"h":318037434.3886762857,"l":313938026.9314848185,"c":314705255.8104871511,"v":1165334.7197477708,"t":1734580800}
+{"o":314705255.8104871511,"h":319262890.2980880141,"l":314190441.0678260922,"c":318285335.9889832735,"v":1172459.6780759725,"t":1734584400}
+{"o":318285335.9889832735,"h":320457093.447827518,"l":316254026.0720795989,"c":318974669.5671044588,"v":1450419.8072026663,"t":1734588000}
+{"o":318974669.5671044588,"h":322639364.2340390682,"l":318445471.2170471549,"c":321232304.9201894999,"v":1348533.6833922723,"t":1734591600}
+{"o":321232304.9201894999,"h":321271653.7258387208,"l":315812318.9152790904,"c":316624241.3078943491,"v":1498745.2546507397,"t":1734595200}
+{"o":316624241.3078943491,"h":318914005.0516827703,"l":315452575.5171215534,"c":318470855.2820455432,"v":1302262.8135226588,"t":1734598800}
+{"o":318470855.2820455432,"h":320507869.9405856133,"l":317201903.7911989093,"c":319036162.7950739264,"v":1187492.0101463189,"t":1734602400}
+{"o":319036162.7950739264,"h":319560963.0388098955,"l":317516705.2751739621,"c":319126012.5038593411,"v":1069258.3378646586,"t":1734606000}
+{"o":319126012.5038593411,"h":321134526.5845627189,"l":313217431.6466063261,"c":315111171.0408527851,"v":1336676.3392867707,"t":1734609600}
+{"o":315111171.0408527851,"h":317156289.4960300326,"l":313974145.6731652617,"c":315005713.1554668546,"v":1513077.300634684,"t":1734613200}
+{"o":315005713.1554668546,"h":319306587.7510207295,"l":311625823.8860265613,"c":312940848.1884528399,"v":1954335.7970207909,"t":1734616800}
+{"o":312940848.1884528399,"h":313009075.4476371408,"l":305614556.4339370131,"c":311581258.4595809579,"v":2264901.1800770541,"t":1734620400}
+{"o":311581258.4595809579,"h":313729471.7863860726,"l":306713873.5806671381,"c":312574689.0659261346,"v":1912019.7573542241,"t":1734624000}
+{"o":312574689.0659261346,"h":312644278.3500299454,"l":295482683.0837215781,"c":298802369.8111059666,"v":2366486.4059093711,"t":1734627600}
+{"o":298802369.8111059666,"h":301947095.998303473,"l":282238773.8482727408,"c":295070491.0354442,"v":3262521.9687644183,"t":1734631200}
+{"o":295070491.0354442,"h":297631484.3934737444,"l":283145897.1536622643,"c":290479236.7634458542,"v":2810018.2171806041,"t":1734634800}
+{"o":290479236.7634458542,"h":296626495.5404447913,"l":283498277.1540141702,"c":293163156.7173820138,"v":2820759.7955711652,"t":1734638400}
+{"o":293163156.7173820138,"h":301830899.440197289,"l":290805441.778023243,"c":295024652.8649513721,"v":1752245.5847457284,"t":1734642000}
+{"o":295024652.8649513721,"h":298928479.1382865906,"l":291732436.8646028042,"c":298473630.5997822881,"v":1552917.2193422997,"t":1734645600}
+{"o":298473630.5997822881,"h":298473630.5997822881,"l":292842722.2497961521,"c":293680055.5069451928,"v":1556517.5473458366,"t":1734649200}
+{"o":293680055.5069451928,"h":298190130.1578816772,"l":290564288.6982159019,"c":295955719.5710809827,"v":1861056.7559965295,"t":1734652800}
+{"o":295955719.5710809827,"h":297893880.697276473,"l":292865659.343267262,"c":294258745.189225018,"v":1413866.607226959,"t":1734656400}
+{"o":294258745.189225018,"h":303073228.7642974854,"l":293685329.4336861372,"c":301035088.924883604,"v":1659392.4267580777,"t":1734660000}
+{"o":301035088.924883604,"h":301579220.4840607643,"l":297197068.1240879893,"c":297696953.2372329235,"v":1239231.7451774622,"t":1734663600}
+{"o":297696953.2372329235,"h":299976016.0964124799,"l":295176283.7701533437,"c":295318805.8106230497,"v":1343233.5662821196,"t":1734667200}
+{"o":295318805.8106230497,"h":296391557.5184720159,"l":291204604.0771759152,"c":292088261.9093350768,"v":1317896.1062007963,"t":1734670800}
+{"o":292088261.9093350768,"h":294720215.2232123017,"l":285148755.4664200544,"c":287620493.1047180891,"v":1877088.4218299473,"t":1734674400}
+{"o":287620493.1047180891,"h":295579977.7973484993,"l":287585123.256855309,"c":289996416.9722699523,"v":1985979.3309385704,"t":1734678000}
+{"o":289996416.9722699523,"h":290345176.2230393887,"l":261407410.1904336214,"c":275397303.3304286003,"v":2689343.6540421895,"t":1734681600}
+{"o":275397303.3304286003,"h":282691267.2241742611,"l":270028055.0676904321,"c":277054215.0491397381,"v":2683653.2293129363,"t":1734685200}
+{"o":277054215.0491397381,"h":279447264.3127266765,"l":267503927.0975089371,"c":276733754.3273074031,"v":2688206.8183209156,"t":1734688800}
+{"o":276733754.3273074031,"h":279272245.8467699289,"l":265444041.8127657473,"c":266623295.5338431895,"v":2642540.4809339759,"t":1734692400}
+{"o":266623295.5338431895,"h":281155744.644372642,"l":266354084.9767126441,"c":278615316.9867123365,"v":2396851.0994266081,"t":1734696000}
+{"o":278615316.9867123365,"h":286247677.8956359625,"l":276170374.1500686407,"c":285651545.0651441813,"v":2290796.4751162948,"t":1734699600}
+{"o":285651545.0651441813,"h":287443827.3009861708,"l":282524827.7903513908,"c":285497845.6907410026,"v":1804959.9052252593,"t":1734703200}
+{"o":285497845.6907410026,"h":289928450.3328814507,"l":284152395.5365858674,"c":287883423.0945079923,"v":1903581.6968055158,"t":1734706800}
+{"o":287883423.0945079923,"h":292484433.4893465042,"l":285481088.2445924878,"c":289423342.5055972934,"v":2221795.6937149055,"t":1734710400}
+{"o":289423342.5055972934,"h":292567333.860550344,"l":288046521.0716061592,"c":291356425.0954614282,"v":1706491.7921257564,"t":1734714000}
+{"o":291356425.0954614282,"h":291962021.7338984013,"l":286619255.0909369588,"c":288923275.7965314388,"v":1573826.6587867448,"t":1734717600}
+{"o":288923275.7965314388,"h":293148196.7743794322,"l":288892971.7221733928,"c":290656520.0205393434,"v":1730444.8809900428,"t":1734721200}
+{"o":290656520.0205393434,"h":290723260.1163034439,"l":286387213.8884859681,"c":288245762.77816993,"v":1720598.8578437075,"t":1734724800}
+{"o":288245762.77816993,"h":289754893.1436784267,"l":284931970.241987288,"c":289567838.5483037233,"v":1677731.7203484767,"t":1734728400}
+{"o":289567838.5483037233,"h":292288931.7888306975,"l":288576158.8561244011,"c":292138934.0162917376,"v":1320119.7060507436,"t":1734732000}
+{"o":292138934.0162917376,"h":295066767.638469696,"l":291719819.364521265,"c":295066767.638469696,"v":1336830.3437583358,"t":1734735600}
+{"o":295066767.638469696,"h":295917773.207860589,"l":292785803.6947034001,"c":294451954.2509996891,"v":1541031.5635312414,"t":1734739200}
+{"o":294451954.2509996891,"h":298295139.7847595215,"l":294144785.0249957442,"c":296267487.9020686746,"v":1729779.7773020028,"t":1734742800}
+{"o":296267487.9020686746,"h":297057509.0354512334,"l":294267947.9702213407,"c":294950893.2415357232,"v":1723776.2951240989,"t":1734746400}
+{"o":294950893.2415357232,"h":295702983.8976234198,"l":293501283.8756007552,"c":294673731.4386842251,"v":1692388.2770580659,"t":1734750000}
+{"o":294673731.4386842251,"h":297936533.5739201307,"l":294467810.3660798669,"c":297936533.5739201307,"v":1471637.2761179209,"t":1734753600}
+{"o":297936533.5739201307,"h":302124259.6906629205,"l":297541454.4794905186,"c":301898074.1697857976,"v":1411331.3609547401,"t":1734757200}
+{"o":301898074.1697857976,"h":303338400.046835959,"l":299759314.7297312021,"c":302373419.4278897643,"v":1381873.5699858423,"t":1734760800}
+{"o":302373419.4278897643,"h":306424176.2693117857,"l":301363187.6842229366,"c":301363187.6842229366,"v":1351706.6664503554,"t":1734764400}
+{"o":301363187.6842229366,"h":301756802.0724802613,"l":298035048.2812502384,"c":298035048.2812502384,"v":1284952.2203553212,"t":1734768000}
+{"o":298035048.2812502384,"h":298634670.2616584897,"l":294763689.0630708337,"c":295832085.5115627646,"v":1223867.6906423634,"t":1734771600}
+{"o":295832085.5115627646,"h":297198800.0518719554,"l":294007560.8756036162,"c":294914861.6427063346,"v":1238687.2047344889,"t":1734775200}
+{"o":294914861.6427063346,"h":295147013.8763768077,"l":291528512.7617512941,"c":292622515.5962767601,"v":1294445.4083488432,"t":1734778800}
+{"o":292622515.5962767601,"h":292898892.1639040112,"l":283146445.0346307755,"c":283836790.7485153079,"v":1728835.3887604284,"t":1734782400}
+{"o":283836790.7485153079,"h":286186147.6555203795,"l":277890237.8969945312,"c":281550049.778352201,"v":1993776.4540556273,"t":1734786000}
+{"o":281550049.778352201,"h":284733305.4684672952,"l":278682669.7840371132,"c":279450547.5938461423,"v":1554974.7412883174,"t":1734789600}
+{"o":279450547.5938461423,"h":284099769.5402063131,"l":278650718.8300760984,"c":283209079.9385428429,"v":1558560.5528055523,"t":1734793200}
+{"o":283209079.9385428429,"h":284336418.0332004428,"l":277559835.0048735142,"c":279035104.9243604541,"v":1660088.24630018,"t":1734796800}
+{"o":279035104.9243604541,"h":280858435.5026416779,"l":273919142.3945142627,"c":279013813.922575295,"v":1912025.333036036,"t":1734800400}
+{"o":279013813.922575295,"h":280912287.549286902,"l":272378395.1071406007,"c":276347107.8859826922,"v":1640312.7298150768,"t":1734804000}
+{"o":276347107.8859826922,"h":276562579.6036171913,"l":270564073.8459036946,"c":275266900.3597064614,"v":1660694.2340485088,"t":1734807600}
+{"o":275266900.3597064614,"h":278132873.7206714153,"l":272872963.8329351544,"c":275458783.4694687128,"v":1317932.3959448445,"t":1734811200}
+{"o":275458783.4694687128,"h":276416457.4489036798,"l":271020862.2763606906,"c":274024474.2766140103,"v":1307993.712178923,"t":1734814800}
+{"o":274024474.2766140103,"h":277131035.7889605761,"l":271897055.9528359771,"c":274773534.9893273711,"v":1139656.3342400496,"t":1734818400}
+{"o":274773534.9893273711,"h":276682312.77210325,"l":270819339.5004097819,"c":275163223.23810637,"v":1245735.9765640029,"t":1734822000}
+{"o":275163223.23810637,"h":278135736.4913303852,"l":271548276.5910711288,"c":275879746.8916151524,"v":1323102.3155420194,"t":1734825600}
+{"o":275879746.8916151524,"h":278973005.4939728975,"l":273731391.7976568341,"c":277207207.9752312899,"v":1293430.1887682378,"t":1734829200}
+{"o":277207207.9752312899,"h":278845820.0009431839,"l":274715437.0388934016,"c":275764451.231651783,"v":1266395.8631274186,"t":1734832800}
+{"o":275764451.231651783,"h":278707768.7760612369,"l":273653821.7558739185,"c":276912613.6741816998,"v":1228764.1602637416,"t":1734836400}
+{"o":276912613.6741816998,"h":277976498.4770806432,"l":272853111.0224711895,"c":272853111.0224711895,"v":1288680.0345243108,"t":1734840000}
+{"o":272853111.0224711895,"h":274176119.3439401388,"l":269692018.343659699,"c":273915301.2568885088,"v":1592673.2971153755,"t":1734843600}
+{"o":273915301.2568885088,"h":278632621.7779467106,"l":272990642.493719101,"c":277729419.5196301937,"v":1322260.9331628738,"t":1734847200}
+{"o":277729419.5196301937,"h":280216055.6010267735,"l":277078712.3818293214,"c":279469677.5261465907,"v":1241580.14251878,"t":1734850800}
+{"o":279469677.5261465907,"h":281660064.7966823578,"l":278764856.1626985073,"c":279477291.1556501985,"v":1221028.1909884517,"t":1734854400}
+{"o":279477291.1556501985,"h":283381201.3403128982,"l":278530203.9743280411,"c":281323464.9356188178,"v":1025947.2647458906,"t":1734858000}
+{"o":281323464.9356188178,"h":283439551.3523566127,"l":280914060.4922143817,"c":281437347.2378113866,"v":1171325.5416738461,"t":1734861600}
+{"o":281437347.2378113866,"h":283561785.8511408567,"l":281112192.5012100935,"c":282968598.7533275485,"v":1225626.762893921,"t":1734865200}
+{"o":282968598.7533275485,"h":284884436.0907278061,"l":281398445.3771777749,"c":281943971.6579334736,"v":1190018.6487557148,"t":1734868800}
+{"o":281943971.6579334736,"h":283375468.2468522787,"l":279795255.9536412358,"c":280304951.5627621412,"v":1266668.021923376,"t":1734872400}
+{"o":280304951.5627621412,"h":280835921.1566354036,"l":271471550.3943787217,"c":271471550.3943787217,"v":1544377.7826556433,"t":1734876000}
+{"o":271471550.3943787217,"h":276630348.2507771254,"l":271471550.3943787217,"c":275739769.8734815717,"v":1357508.641484885,"t":1734879600}
+{"o":275739769.8734815717,"h":278157606.3731352091,"l":273628954.4945802093,"c":277445730.2504173517,"v":1436354.480940786,"t":1734883200}
+{"o":277445730.2504173517,"h":277902198.8378424644,"l":274813859.0134537816,"c":275522658.1619747281,"v":1488087.5596319204,"t":1734886800}
+{"o":275522658.1619747281,"h":279040430.5624457002,"l":274767884.4114667177,"c":275901295.9629458785,"v":1527784.0028630777,"t":1734890400}
+{"o":275901295.9629458785,"h":276369525.8966054916,"l":269610236.3837631941,"c":270618275.5663949847,"v":1588633.8413940195,"t":1734894000}
+{"o":270618275.5663949847,"h":274519939.5611484647,"l":268131824.8374577165,"c":274178145.5185784698,"v":1576933.7793129948,"t":1734897600}
+{"o":274178145.5185784698,"h":276476270.2223854661,"l":273017301.3179630637,"c":273840608.6278992295,"v":1338302.6398434555,"t":1734901200}
+{"o":273840608.6278992295,"h":275190288.8642789721,"l":269220588.8253666162,"c":274817808.1766880751,"v":1414001.1803156578,"t":1734904800}
+{"o":274817808.1766880751,"h":534990468.3877350688,"l":272486452.5448621511,"c":530094355.0326581001,"v":1301154.9666880786,"t":1734908400}
+{"o":530094355.0326581001,"h":530332567.6425256729,"l":521794603.6927136183,"c":526056124.3137953281,"v":1349320.6592077883,"t":1734912000}
+{"o":526056124.3137953281,"h":534521790.2288728356,"l":518299050.6518368721,"c":523533142.3173095584,"v":1599109.2446689166,"t":1734915600}
+{"o":523533142.3173095584,"h":528456329.0650422573,"l":518159294.2384355664,"c":527765070.1076996326,"v":1416303.0317183258,"t":1734919200}
+{"o":527765070.1076996326,"h":550083466.5336698294,"l":526035985.6697192788,"c":546689006.3297611475,"v":1514305.2225334544,"t":1734922800}
+{"o":546689006.3297611475,"h":551100244.859772563,"l":542443801.2166600227,"c":542506397.715955019,"v":1183884.2247639101,"t":1734926400}
+{"o":542506397.715955019,"h":544421019.9697173834,"l":537511558.252884984,"c":540162231.2549380064,"v":1206259.3961566542,"t":1734930000}
+{"o":540162231.2549380064,"h":541607114.1901313066,"l":530515047.1620529294,"c":530910172.6766654253,"v":1420807.9027487342,"t":1734933600}
+{"o":530910172.6766654253,"h":536740720.9605666995,"l":527749663.0368244052,"c":535008595.9874556661,"v":1195523.63113286,"t":1734937200}
+{"o":535008595.9874556661,"h":541610189.6460072994,"l":533595511.3329588771,"c":541129598.0682741404,"v":1126988.4067548821,"t":1734940800}
+{"o":541129598.0682741404,"h":547938592.0710351467,"l":540854317.7153260708,"c":542478392.696847558,"v":1239039.9968186063,"t":1734944400}
+{"o":542478392.696847558,"h":545504168.9164053202,"l":540409466.7166982889,"c":543678161.5802966356,"v":1275736.3192772062,"t":1734948000}
+{"o":543678161.5802966356,"h":545019982.0960726738,"l":538327041.8814331293,"c":538829462.7984886169,"v":1431630.8458081884,"t":1734951600}
+{"o":538829462.7984886169,"h":543065919.6571440697,"l":536647856.0578556657,"c":540992631.8532155752,"v":1327531.4330482292,"t":1734955200}
+{"o":540992631.8532155752,"h":541647082.4476009607,"l":531911541.0020670295,"c":536169052.7483774424,"v":1433786.8049653859,"t":1734958800}
+{"o":536169052.7483774424,"h":543208743.1971639395,"l":532208993.0712636709,"c":539376499.1080014706,"v":1600335.1340477583,"t":1734962400}
+{"o":539376499.1080014706,"h":545394634.8758085966,"l":530071718.2576938868,"c":531076334.912879765,"v":1689649.0350247042,"t":1734966000}
+{"o":531076334.912879765,"h":544782051.3859270811,"l":529408691.0719918013,"c":543266612.289214015,"v":1514923.0061094945,"t":1734969600}
+{"o":543266612.289214015,"h":546653690.5414789915,"l":540139365.341177702,"c":541795695.5840061903,"v":1383899.0799697826,"t":1734973200}
+{"o":541795695.5840061903,"h":546029873.8041871786,"l":539580943.2520287037,"c":543187249.2649143934,"v":1096949.8780617523,"t":1734976800}
+{"o":543187249.2649143934,"h":556533053.4376634359,"l":542666201.9814469814,"c":549988968.6645879745,"v":1227834.2305815232,"t":1734980400}
+{"o":549988968.6645879745,"h":562610824.6273508072,"l":547563310.7150951624,"c":560796169.1477130651,"v":1185619.2673699311,"t":1734984000}
+{"o":560796169.1477130651,"h":567839179.1305965185,"l":556888763.7715533972,"c":557952145.2957965136,"v":1475102.9574082347,"t":1734987600}
+{"o":557952145.2957965136,"h":565518647.0442775488,"l":556719626.1160398722,"c":564995171.192035675,"v":1173565.5290200235,"t":1734991200}
+{"o":564995171.192035675,"h":565642759.0491935015,"l":555104809.7935678959,"c":558206943.5417146683,"v":1154516.0954134946,"t":1734994800}
+{"o":558206943.5417146683,"h":559161147.2276239395,"l":553045628.7767904997,"c":557577089.8427649736,"v":1042358.4125665539,"t":1734998400}
+{"o":557577089.8427649736,"h":558856229.2622311115,"l":550361038.9582695961,"c":550838084.8951524496,"v":976260.9400732539,"t":1735002000}
+{"o":550838084.8951524496,"h":556398197.1244604588,"l":546205996.7904622555,"c":551395545.3890490532,"v":1036880.437442363,"t":1735005600}
+{"o":551395545.3890490532,"h":557876058.6281242371,"l":551292843.3500492573,"c":557513622.8650428057,"v":927427.2752328848,"t":1735009200}
+{"o":557513622.8650428057,"h":561036283.9383757114,"l":555449756.6642285585,"c":560196534.9106872082,"v":910871.1376675456,"t":1735012800}
+{"o":560196534.9106872082,"h":563039081.7973142862,"l":557939515.711976409,"c":562839873.5317275524,"v":892820.4495919199,"t":1735016400}
+{"o":562839873.5317275524,"h":563322546.2608712912,"l":557509363.7838613987,"c":558286320.0875519514,"v":793479.77529641,"t":1735020000}
+{"o":558286320.0875519514,"h":563189115.1073902845,"l":556177275.1799874306,"c":561938557.3079773188,"v":746543.2406869499,"t":1735023600}
+{"o":561938557.3079773188,"h":569743260.5106246471,"l":560438788.7717590332,"c":565902947.76838696,"v":980476.841937169,"t":1735027200}
+{"o":565902947.76838696,"h":569478622.4787806273,"l":561176437.2537113428,"c":565107542.8225260973,"v":1032848.8226807299,"t":1735030800}
+{"o":565107542.8225260973,"h":566303228.6202406883,"l":559277999.1538091898,"c":559583694.6802430153,"v":1145021.577562331,"t":1735034400}
+{"o":559583694.6802430153,"h":567199069.6885868311,"l":559037459.5220355988,"c":566261421.8326503038,"v":1162524.9767387642,"t":1735038000}
+{"o":566261421.8326503038,"h":567468573.1033087969,"l":561350697.8962806463,"c":562147979.1450234652,"v":1002615.0677253881,"t":1735041600}
+{"o":562147979.1450234652,"h":574704659.9656037092,"l":561192002.1644622087,"c":573770198.296413064,"v":1185742.0198661857,"t":1735045200}
+{"o":573770198.296413064,"h":574622684.574598074,"l":569157706.3938906193,"c":570848228.2020844221,"v":1247415.5060758786,"t":1735048800}
+{"o":570848228.2020844221,"h":584495373.2764220238,"l":568590880.2666186094,"c":580732944.7993032932,"v":1347012.1203970383,"t":1735052400}
+{"o":580732944.7993032932,"h":583336269.0072869062,"l":574307678.7991486788,"c":574793836.6145507097,"v":1195262.8690747833,"t":1735056000}
+{"o":574793836.6145507097,"h":579530117.6357551813,"l":570051424.4768601656,"c":577802552.9450986385,"v":1130529.9883182072,"t":1735059600}
+{"o":577802552.9450986385,"h":583353866.1659191847,"l":575294322.5579658747,"c":577232635.6808034182,"v":1203979.1605472807,"t":1735063200}
+{"o":577232635.6808034182,"h":578310006.7333557606,"l":572243814.8678315878,"c":573601284.8441697359,"v":1108216.4087919139,"t":1735066800}
+{"o":573601284.8441697359,"h":574397433.555333972,"l":567437663.2321549654,"c":571442958.4063090086,"v":1101671.5326228151,"t":1735070400}
+{"o":571442958.4063090086,"h":581413058.8010013103,"l":570231736.4714832306,"c":577699036.4883340597,"v":978061.9739796091,"t":1735074000}
+{"o":577699036.4883340597,"h":580546550.0245075226,"l":576088249.5131576061,"c":578429229.2708822489,"v":922318.7076480524,"t":1735077600}
+{"o":578429229.2708822489,"h":582619299.1216458082,"l":575625863.4820560217,"c":578840520.8532954454,"v":907421.4344018808,"t":1735081200}
+{"o":578840520.8532954454,"h":581264019.1419775486,"l":576804932.5365582705,"c":579995927.7792935371,"v":1013053.2044431227,"t":1735084800}
+{"o":579995927.7792935371,"h":593429855.3050793409,"l":579747962.5627917051,"c":585111731.0932965279,"v":1329342.309491355,"t":1735088400}
+{"o":585111731.0932965279,"h":592788225.0305588245,"l":584918062.4947537184,"c":591955323.1967673302,"v":1162753.3171336411,"t":1735092000}
+{"o":591955323.1967673302,"h":594401468.3650015593,"l":586027018.6330330372,"c":586896510.7199732065,"v":918418.2389734872,"t":1735095600}
+{"o":586896510.7199732065,"h":587557330.9490987062,"l":582802256.6063276529,"c":585447308.907626152,"v":765050.5311502105,"t":1735099200}
+{"o":585447308.907626152,"h":587401599.9307819605,"l":582554379.0085703135,"c":585371672.3162369728,"v":715290.1393371726,"t":1735102800}
+{"o":585371672.3162369728,"h":588921369.8369282484,"l":581613541.0358895063,"c":583759389.4559103251,"v":754469.0552245448,"t":1735106400}
+{"o":583759389.4559103251,"h":586598287.1373411417,"l":575729092.4625899792,"c":581770199.5740381479,"v":706457.4855867835,"t":1735110000}
+{"o":581770199.5740381479,"h":584511884.5708396435,"l":579612359.8014478683,"c":581003338.2377705574,"v":765874.5093634492,"t":1735113600}
+{"o":581003338.2377705574,"h":583456461.8172841072,"l":579506953.1002035141,"c":581412413.4748610258,"v":600419.0389279284,"t":1735117200}
+{"o":581412413.4748610258,"h":591752004.0885510445,"l":576935936.9312583208,"c":579663675.5294792652,"v":798561.4421302815,"t":1735120800}
+{"o":579663675.5294792652,"h":581663054.7909163237,"l":572914662.0644868612,"c":574988695.0270055532,"v":687062.2962158904,"t":1735124400}
+{"o":574988695.0270055532,"h":578094651.5520640612,"l":572809973.3031215668,"c":575770967.0117357969,"v":776323.348898154,"t":1735128000}
+{"o":575770967.0117357969,"h":578758826.8421245813,"l":575255638.7408663034,"c":578455125.5856761932,"v":651506.2838669065,"t":1735131600}
+{"o":578455125.5856761932,"h":585639803.47397542,"l":578174379.7181472778,"c":584130364.6481099129,"v":782638.4540221707,"t":1735135200}
+{"o":584130364.6481099129,"h":584384923.3046635389,"l":578291332.8965247869,"c":582147822.8390853405,"v":859294.8429733863,"t":1735138800}
+{"o":582147822.8390853405,"h":583781084.568610549,"l":575782618.5302743912,"c":579768565.3187602758,"v":1019496.5029420408,"t":1735142400}
+{"o":579768565.3187602758,"h":583880836.2270607948,"l":577118354.0556087494,"c":583793502.3331948519,"v":927231.0815219622,"t":1735146000}
+{"o":583793502.3331948519,"h":585093175.4764624834,"l":579728026.5614526272,"c":582047445.7467372417,"v":730073.2915040093,"t":1735149600}
+{"o":582047445.7467372417,"h":590159420.4463152885,"l":581835670.298776865,"c":584837912.487457633,"v":795558.1239165162,"t":1735153200}
+{"o":584837912.487457633,"h":587556767.098086834,"l":580427514.0182446241,"c":581580890.6218477488,"v":840733.3731695664,"t":1735156800}
+{"o":581580890.6218477488,"h":583390306.5582226515,"l":575845489.4761383533,"c":576749599.7130752802,"v":883962.8233538246,"t":1735160400}
+{"o":576749599.7130752802,"h":579343919.7355089188,"l":574318730.4420232773,"c":577775884.0600214005,"v":811532.6041521786,"t":1735164000}
+{"o":577775884.0600214005,"h":581037737.9578475952,"l":577271462.0897166729,"c":579859214.8966909647,"v":753807.7833724023,"t":1735167600}
+{"o":579859214.8966909647,"h":587943862.121619463,"l":576188929.14765203,"c":577814162.3445990086,"v":904638.9634996883,"t":1735171200}
+{"o":577814162.3445990086,"h":581844369.0523443222,"l":576292301.6242233515,"c":578206133.0775743723,"v":911657.6200528446,"t":1735174800}
+{"o":578206133.0775743723,"h":584799525.6858568192,"l":575409050.409058094,"c":578687707.9262168407,"v":935909.1355506447,"t":1735178400}
+{"o":578687707.9262168407,"h":580155683.6772028208,"l":574489553.8126151562,"c":577278597.7056423426,"v":1118639.7008907704,"t":1735182000}
+{"o":577278597.7056423426,"h":577289441.8922951221,"l":568256940.0616762638,"c":573095798.4441802502,"v":1176643.2062073553,"t":1735185600}
+{"o":573095798.4441802502,"h":574391155.2474478483,"l":569511666.8215038776,"c":571414236.361006856,"v":935270.340664994,"t":1735189200}
+{"o":571414236.361006856,"h":572897556.6414753199,"l":563517640.9855202436,"c":569680086.5227198601,"v":1059310.395410697,"t":1735192800}
+{"o":569680086.5227198601,"h":575265692.1600962877,"l":564753226.7185069323,"c":567995937.7504020929,"v":911080.2837818824,"t":1735196400}
+{"o":567995937.7504020929,"h":569174851.694316864,"l":553380086.1922717094,"c":555253139.6301151514,"v":1504806.5868982128,"t":1735200000}
+{"o":555253139.6301151514,"h":558970575.0239613056,"l":554725418.4448930025,"c":556375315.8022125959,"v":917832.9171071735,"t":1735203600}
+{"o":556375315.8022125959,"h":558186380.9677312374,"l":551421197.6654314995,"c":554601773.3718011379,"v":810305.549470279,"t":1735207200}
+{"o":554601773.3718011379,"h":560385855.708988905,"l":554364320.0798252821,"c":557047086.0414384604,"v":840889.1805023132,"t":1735210800}
+{"o":557047086.0414384604,"h":558060900.1878958941,"l":553909348.5209362507,"c":554802846.6846061945,"v":895108.4592481079,"t":1735214400}
+{"o":554802846.6846061945,"h":557170472.1537152529,"l":549547725.5387727022,"c":555107988.2489672899,"v":909738.0050009812,"t":1735218000}
+{"o":555107988.2489672899,"h":558214895.7852523327,"l":550700710.4769499302,"c":553745614.9606431723,"v":1171418.4292011738,"t":1735221600}
+{"o":553745614.9606431723,"h":557772296.3583323956,"l":551710127.7765686512,"c":554046850.2347153425,"v":1099400.9858723949,"t":1735225200}
+{"o":554046850.2347153425,"h":560787730.9077051878,"l":552885666.7946879864,"c":559700173.7704286575,"v":1103920.4480379014,"t":1735228800}
+{"o":559700173.7704286575,"h":559897465.9932949543,"l":550230616.8980033398,"c":552760785.6823278666,"v":1109344.0258359776,"t":1735232400}
+{"o":552760785.6823278666,"h":556097447.3482540846,"l":550232692.7560939789,"c":555842601.2551306486,"v":916190.8625283272,"t":1735236000}
+{"o":555842601.2551306486,"h":556367340.5215576887,"l":549872429.7726994753,"c":555299192.6194968224,"v":790063.2181595743,"t":1735239600}
+{"o":555299192.6194968224,"h":557182409.1329499483,"l":549142185.5197674036,"c":552987739.4326888323,"v":913262.3235425674,"t":1735243200}
+{"o":552987739.4326888323,"h":557539229.9222553968,"l":547717821.7384852171,"c":556202571.9138257504,"v":971619.2076790227,"t":1735246800}
+{"o":556202571.9138257504,"h":557989666.1957758665,"l":554240378.6282012463,"c":554983689.5170909166,"v":839056.5086098862,"t":1735250400}
+{"o":554983689.5170909166,"h":555553987.5247992277,"l":549277476.2645255327,"c":553221360.6680449247,"v":859887.3599868227,"t":1735254000}
+{"o":553221360.6680449247,"h":555699590.8858041763,"l":549648489.6797415018,"c":554913374.7956974506,"v":900959.4043674886,"t":1735257600}
+{"o":554913374.7956974506,"h":557590059.1590566635,"l":547916630.1547535658,"c":554704048.17286098,"v":755845.2883431831,"t":1735261200}
+{"o":554704048.17286098,"h":558699642.7791283131,"l":552065566.3122801781,"c":554209664.3039586544,"v":779563.550365979,"t":1735264800}
+{"o":554209664.3039586544,"h":557230618.7060778141,"l":552926093.4534198046,"c":555999629.2054626942,"v":745017.8852055038,"t":1735268400}
+{"o":555999629.2054626942,"h":562716855.5460652113,"l":555861636.9115333557,"c":557079209.7741018534,"v":763147.4926693661,"t":1735272000}
+{"o":557079209.7741018534,"h":557864945.0265196562,"l":546361142.9526318312,"c":555313773.5386645794,"v":804524.1483082683,"t":1735275600}
+{"o":555313773.5386645794,"h":560527885.0034893751,"l":555313773.5386645794,"c":560414007.2116920948,"v":810381.0856843749,"t":1735279200}
+{"o":560414007.2116920948,"h":561051202.2148430347,"l":545300300.3063298464,"c":547835565.8493821621,"v":1022726.6998260407,"t":1735282800}
+{"o":547835565.8493821621,"h":558919063.795558691,"l":547787654.5660661459,"c":554674369.9234591722,"v":1000863.8163869373,"t":1735286400}
+{"o":554674369.9234591722,"h":570520785.4270817041,"l":554303075.6276707649,"c":566677282.1290794611,"v":1300951.2515217348,"t":1735290000}
+{"o":566677282.1290794611,"h":568594424.3951350451,"l":554477270.0272724628,"c":560528571.0335651636,"v":861281.2491066502,"t":1735293600}
+{"o":560528571.0335651636,"h":562060301.3047931194,"l":557997592.951510787,"c":561597825.9153698683,"v":827013.268665984,"t":1735297200}
+{"o":561597825.9153698683,"h":561890852.3384195566,"l":559151709.2608819008,"c":560077270.3573822975,"v":808209.2532208271,"t":1735300800}
+{"o":560077270.3573822975,"h":560712039.8815171719,"l":554828426.7788664103,"c":556110060.1638000011,"v":833146.7081482019,"t":1735304400}
+{"o":556110060.1638000011,"h":556482850.707855463,"l":546355279.9568004608,"c":550176457.397746563,"v":1048704.5242180678,"t":1735308000}
+{"o":550176457.397746563,"h":550338611.5034667253,"l":536930969.3617324829,"c":540237255.6541641951,"v":1277524.5689087852,"t":1735311600}
+{"o":540237255.6541641951,"h":541761056.215657115,"l":535227308.3664609194,"c":541351212.169796586,"v":1150148.8973051396,"t":1735315200}
+{"o":541351212.169796586,"h":547287431.5655143261,"l":535809534.5093811154,"c":546278819.4845014811,"v":1100025.8948588665,"t":1735318800}
+{"o":546278819.4845014811,"h":549569610.5997837782,"l":544817448.976023078,"c":548797935.1663330793,"v":806068.049560477,"t":1735322400}
+{"o":548797935.1663330793,"h":549701028.3891441822,"l":542173991.9735473394,"c":548420214.6534267664,"v":877604.7359094835,"t":1735326000}
+{"o":548420214.6534267664,"h":548726228.2657520771,"l":541060365.6431609392,"c":545719534.109549284,"v":866644.4423843641,"t":1735329600}
+{"o":545719534.109549284,"h":546453046.8493880033,"l":541773960.9202084541,"c":542099095.8806118965,"v":809409.5915376798,"t":1735333200}
+{"o":542099095.8806118965,"h":545516498.5594331026,"l":539956251.0239069462,"c":542468506.4701918364,"v":755211.6239431987,"t":1735336800}
+{"o":542468506.4701918364,"h":543293076.5808185339,"l":537402291.6110159159,"c":540712106.1307758093,"v":800856.8918438207,"t":1735340400}
+{"o":540712106.1307758093,"h":544504140.0828328133,"l":540219502.6871266365,"c":543514465.8367236853,"v":919263.6139312958,"t":1735344000}
+{"o":543514465.8367236853,"h":548579084.9059056044,"l":540888460.5937640667,"c":543671417.1229712963,"v":847048.9283765183,"t":1735347600}
+{"o":543671417.1229712963,"h":547139553.5119698048,"l":536264447.4512059093,"c":540146475.8298772573,"v":853391.1143525466,"t":1735351200}
+{"o":540146475.8298772573,"h":545342364.0262339115,"l":539487298.3984516859,"c":542806218.6279820204,"v":817910.7865718168,"t":1735354800}
+{"o":542806218.6279820204,"h":543707938.493573308,"l":540708230.8337830305,"c":541169975.4648944139,"v":655046.8882343582,"t":1735358400}
+{"o":541169975.4648944139,"h":546450857.0912692547,"l":538596320.9494334459,"c":545261408.5811851025,"v":679940.8624134761,"t":1735362000}
+{"o":545261408.5811851025,"h":546056652.3178240061,"l":542983457.9051395655,"c":544756330.5394053459,"v":654281.5986060534,"t":1735365600}
+{"o":544756330.5394053459,"h":546690201.9249032736,"l":542367486.118219614,"c":543124218.981646657,"v":674468.1434358798,"t":1735369200}
+{"o":543124218.981646657,"h":546966931.599866271,"l":539956393.8959527016,"c":546600587.6542695761,"v":666432.00209851,"t":1735372800}
+{"o":546600587.6542695761,"h":550390993.3788000345,"l":545983446.0266017914,"c":546596952.1554365158,"v":661363.9819000331,"t":1735376400}
+{"o":546596952.1554365158,"h":547495959.5357917547,"l":544367307.4533814192,"c":545208644.700805068,"v":680255.7486548598,"t":1735380000}
+{"o":545208644.700805068,"h":553568157.3060275316,"l":545103305.8674814701,"c":549278616.8270475864,"v":736705.2295605412,"t":1735383600}
+{"o":549278616.8270475864,"h":552783526.1576231718,"l":547217029.4893198013,"c":548150517.6768471003,"v":733898.2412729283,"t":1735387200}
+{"o":548150517.6768471003,"h":553241879.8210427761,"l":547976498.2835268974,"c":552282409.9506298304,"v":880588.6224809536,"t":1735390800}
+{"o":552282409.9506298304,"h":559051886.7559919357,"l":550131674.3290265799,"c":556734065.9910457134,"v":1161141.1486549231,"t":1735394400}
+{"o":556734065.9910457134,"h":561226422.4720597267,"l":556732789.6735680103,"c":558014939.7728827,"v":1011442.0068544946,"t":1735398000}
+{"o":558014939.7728827,"h":565160544.7893055677,"l":556367964.5953555107,"c":565049324.1702597141,"v":1021566.7394634475,"t":1735401600}
+{"o":565049324.1702597141,"h":573963729.2731280327,"l":564941661.926035881,"c":571470902.0813149214,"v":1060724.8525188696,"t":1735405200}
+{"o":571470902.0813149214,"h":575224359.2812033892,"l":567636574.9182217121,"c":568317639.6286519766,"v":945203.0312583382,"t":1735408800}
+{"o":568317639.6286519766,"h":569540148.1680566072,"l":567228153.6903949976,"c":568585165.2954320908,"v":878468.4643476037,"t":1735412400}
+{"o":568585165.2954320908,"h":569293667.1920593977,"l":562864129.3384218216,"c":566899222.3413062096,"v":718032.8124764734,"t":1735416000}
+{"o":566899222.3413062096,"h":570843965.9020351171,"l":565836856.4417393208,"c":570424658.1493262053,"v":760208.5648527889,"t":1735419600}
+{"o":570424658.1493262053,"h":578185504.3114002943,"l":569197000.879119873,"c":572607050.5890587568,"v":850801.3329581433,"t":1735423200}
+{"o":572607050.5890587568,"h":574726822.8480314016,"l":569958325.5472735167,"c":573551787.435585022,"v":937186.8104866825,"t":1735426800}
+{"o":573551787.435585022,"h":574144287.7656965256,"l":568413965.7790821791,"c":569146501.9842140675,"v":932336.4301756279,"t":1735430400}
+{"o":569146501.9842140675,"h":570636905.0442935228,"l":560999220.4956020117,"c":565096031.4418338537,"v":827395.2115776491,"t":1735434000}
+{"o":565096031.4418338537,"h":571455076.1271219254,"l":564536739.6021814346,"c":568295416.8992761374,"v":790253.1895397725,"t":1735437600}
+{"o":568295416.8992761374,"h":572028967.4976997375,"l":566962957.691247344,"c":571474173.6768183708,"v":1069203.1722769239,"t":1735441200}
+{"o":5050833067.9144248962,"h":5057050815.5493516922,"l":5041682186.458483696,"c":5050429538.4701557159,"v":380155.7770190337,"t":1728244800}
+{"o":5050429538.4701557159,"h":5069016658.7766227722,"l":5011317951.07538414,"c":5015744415.9704093933,"v":392220.4570027255,"t":1728248400}
+{"o":5015744415.9704093933,"h":5051489826.8878087997,"l":5015296118.8094844818,"c":5047033914.0244016647,"v":357899.5850234181,"t":1728252000}
+{"o":5047033914.0244016647,"h":5095825357.4898281097,"l":5046945549.5697402954,"c":5086188588.436416626,"v":430112.5334137317,"t":1728255600}
+{"o":5086188588.436416626,"h":5188537247.6432027817,"l":5066652117.5858860016,"c":5182008009.9964256287,"v":687385.8222378105,"t":1728259200}
+{"o":5182008009.9964256287,"h":5224395182.0455007553,"l":5162905671.9418420792,"c":5222392045.173242569,"v":603145.9431759345,"t":1728262800}
+{"o":5222392045.173242569,"h":5242740282.1385803223,"l":5179926136.2991027832,"c":5191062922.3256092072,"v":510915.0757243732,"t":1728266400}
+{"o":5191062922.3256092072,"h":5212840717.9832658768,"l":5175887808.8435592651,"c":5205484032.8743829727,"v":525001.7763133823,"t":1728270000}
+{"o":5205484032.8743829727,"h":5226228846.6333456039,"l":5191878609.3259801865,"c":5193738564.8072080612,"v":350937.4378112106,"t":1728273600}
+{"o":5193738564.8072080612,"h":5211709646.7106628418,"l":5164836887.7582426071,"c":5167567812.2250938416,"v":351732.2192520947,"t":1728277200}
+{"o":5167567812.2250938416,"h":5192525530.3890123367,"l":5162789868.113240242,"c":5192525530.3890123367,"v":363373.4665504733,"t":1728280800}
+{"o":5192525530.3890123367,"h":5192525530.3890123367,"l":5135862114.8976144791,"c":5140862022.4691610336,"v":487052.2892122161,"t":1728284400}
+{"o":5140862022.4691610336,"h":5180940352.7177944183,"l":5137134029.2953252792,"c":5153802132.4194841385,"v":425854.2072554424,"t":1728288000}
+{"o":5153802132.4194841385,"h":5162663610.3615894318,"l":5094605122.0274295807,"c":5117723776.4128799438,"v":443106.3606669757,"t":1728291600}
+{"o":5117723776.4128799438,"h":5117723776.4128799438,"l":5072752325.139632225,"c":5091765516.677444458,"v":383018.7337353702,"t":1728295200}
+{"o":5091765516.677444458,"h":5117773950.5185117722,"l":5054832791.0309553146,"c":5116144142.700460434,"v":405773.9351883141,"t":1728298800}
+{"o":5116144142.700460434,"h":5118123015.8049526215,"l":5078313919.3094997406,"c":5086416190.6855754852,"v":498334.4029959007,"t":1728302400}
+{"o":5086416190.6855754852,"h":5137209401.496430397,"l":5081259962.4046421051,"c":5134450142.3777332306,"v":564252.2182743171,"t":1728306000}
+{"o":5134450142.3777332306,"h":5287696434.6161518097,"l":5130449500.8460493088,"c":5225553273.4828882217,"v":933578.0110301331,"t":1728309600}
+{"o":5225553273.4828882217,"h":5226912506.9837617874,"l":5150869834.7151107788,"c":5162883548.3424215317,"v":725753.8278050288,"t":1728313200}
+{"o":5162883548.3424215317,"h":5188097110.4625616074,"l":5130836049.8922748566,"c":5179543050.3779497147,"v":698738.010775558,"t":1728316800}
+{"o":5179543050.3779497147,"h":5184878795.4498767853,"l":5150552124.7360076904,"c":5176508085.6529626846,"v":534715.2621950485,"t":1728320400}
+{"o":5176508085.6529626846,"h":5178212230.709438324,"l":5053403047.289978981,"c":5058209845.8957443237,"v":790256.4096524067,"t":1728324000}
+{"o":5058209845.8957443237,"h":5115799616.4811239243,"l":5055412438.7079620361,"c":5106458963.6407899857,"v":581330.3253611351,"t":1728327600}
+{"o":5106458963.6407899857,"h":5113360099.4554271698,"l":5053522574.0172338486,"c":5058014230.378660202,"v":609022.2426665071,"t":1728331200}
+{"o":5058014230.378660202,"h":5104669288.4545230865,"l":5028662754.693772316,"c":5097860326.668135643,"v":392019.308817406,"t":1728334800}
+{"o":5097860326.668135643,"h":5100351633.8681402206,"l":5009527189.693780899,"c":5017130012.3497838974,"v":458001.3785611988,"t":1728338400}
+{"o":5017130012.3497838974,"h":5056362058.131357193,"l":4981707096.9782428741,"c":4998796403.2366428375,"v":686950.6048637916,"t":1728342000}
+{"o":4998796403.2366428375,"h":5036799891.5664863586,"l":4982756201.0598316193,"c":5026308596.652721405,"v":612701.5652469171,"t":1728345600}
+{"o":5026308596.652721405,"h":5049582928.5968942642,"l":4995554587.9783000946,"c":5037762176.3548126221,"v":455183.0212988291,"t":1728349200}
+{"o":5037762176.3548126221,"h":5054318180.8081998825,"l":5001705494.3873176575,"c":5047285604.288977623,"v":457975.0747098433,"t":1728352800}
+{"o":5047285604.288977623,"h":5047285604.288977623,"l":5017939125.2529935837,"c":5023713011.3051862717,"v":387543.0304394737,"t":1728356400}
+{"o":5023713011.3051862717,"h":5037091884.6514663696,"l":4988524726.4457683563,"c":5008066346.1274766922,"v":417835.0670479593,"t":1728360000}
+{"o":5008066346.1274766922,"h":5012968610.0811920166,"l":4960388416.7988004684,"c":4990260742.9239788055,"v":447877.0369302242,"t":1728363600}
+{"o":4990260742.9239788055,"h":5011676071.1904592514,"l":4937957901.5453977585,"c":5000648213.4061117172,"v":440926.422446419,"t":1728367200}
+{"o":5000648213.4061117172,"h":5001106590.6957759857,"l":4926250015.2565784454,"c":4967172416.7677402496,"v":459765.7562780982,"t":1728370800}
+{"o":4967172416.7677402496,"h":4990603028.2242574692,"l":4952850747.5313005447,"c":4983622331.8903236389,"v":395418.6979588114,"t":1728374400}
+{"o":4983622331.8903236389,"h":4998629060.5501232147,"l":4960506583.2997074127,"c":4988717349.7967424393,"v":369487.5538445776,"t":1728378000}
+{"o":4988717349.7967424393,"h":5010542596.9174900055,"l":4974685978.0475749969,"c":5002079757.3444261551,"v":347166.4909395938,"t":1728381600}
+{"o":5002079757.3444261551,"h":5023165604.392580986,"l":4995434383.3489484787,"c":5016548155.1916627884,"v":331266.7931630809,"t":1728385200}
+{"o":5016548155.1916627884,"h":5019013841.7784528732,"l":4972280992.1742219925,"c":4975004702.2897071838,"v":376617.4294976499,"t":1728388800}
+{"o":4975004702.2897071838,"h":5035414039.1564102173,"l":4951993971.696896553,"c":5031727037.6796140671,"v":499082.7649497003,"t":1728392400}
+{"o":5031727037.6796140671,"h":5052194322.5546398163,"l":4943344839.0563821793,"c":5000572746.0314979553,"v":700026.6010747299,"t":1728396000}
+{"o":5000572746.0314979553,"h":5010034379.9866600037,"l":4899814860.9398393631,"c":4957185156.8995103836,"v":704771.2972929042,"t":1728399600}
+{"o":4957185156.8995103836,"h":4994193872.9131813049,"l":4919984977.2425584793,"c":4988875119.9661998749,"v":611638.2266285605,"t":1728403200}
+{"o":4988875119.9661998749,"h":4996156383.9893102646,"l":4936518021.2999210358,"c":4974562459.5185375214,"v":531321.0074215044,"t":1728406800}
+{"o":4974562459.5185375214,"h":4994270552.5349874496,"l":4928212164.0667695999,"c":4960698471.4926872253,"v":510431.3175150065,"t":1728410400}
+{"o":4960698471.4926872253,"h":5000566923.7834339142,"l":4936495085.8524389267,"c":4987186990.8074598312,"v":568872.3687048905,"t":1728414000}
+{"o":4987186990.8074598312,"h":5013652218.6756830215,"l":4975480172.1765108109,"c":5013652218.6756830215,"v":491440.764896505,"t":1728417600}
+{"o":5013652218.6756830215,"h":5022091762.05717659,"l":4997344564.9269981384,"c":5005024093.6434087753,"v":522855.3023338178,"t":1728421200}
+{"o":5005024093.6434087753,"h":5006889420.4317512512,"l":4969317846.4464845657,"c":4973232486.9612665176,"v":533062.014183642,"t":1728424800}
+{"o":4973232486.9612665176,"h":4985617056.4304580688,"l":4951790084.4850683212,"c":4982983955.6143894196,"v":362731.1070848905,"t":1728428400}
+{"o":4982983955.6143894196,"h":5006633265.4279184341,"l":4966983313.1376590729,"c":5006451885.8096370697,"v":533008.658125653,"t":1728432000}
+{"o":5006451885.8096370697,"h":5045906659.590886116,"l":4997429137.9048891068,"c":5024343166.2545890808,"v":823904.9235844576,"t":1728435600}
+{"o":5024343166.2545890808,"h":5029089242.1692056656,"l":4993706904.3280439377,"c":4997505335.5542163849,"v":489387.0295763336,"t":1728439200}
+{"o":4997505335.5542163849,"h":5018896180.6871929169,"l":4981037144.1665258408,"c":4996086033.5197248459,"v":444367.4601270892,"t":1728442800}
+{"o":4996086033.5197248459,"h":5001110989.5686922073,"l":4968654651.4312696457,"c":4975826928.2890625,"v":358821.1054710145,"t":1728446400}
+{"o":4975826928.2890625,"h":5009502699.911523819,"l":4963802700.6467990875,"c":5002958880.1321811676,"v":400901.4408317768,"t":1728450000}
+{"o":5002958880.1321811676,"h":5007253569.8524160385,"l":4974279556.1743717194,"c":4982788197.1929626465,"v":540976.8397450567,"t":1728453600}
+{"o":4982788197.1929626465,"h":4982838890.1898775101,"l":4952322667.3045454025,"c":4967470661.4654283524,"v":402501.3307802337,"t":1728457200}
+{"o":4967470661.4654283524,"h":4979755133.9955911636,"l":4944582907.3477039337,"c":4959873600.4738483429,"v":374029.33175879,"t":1728460800}
+{"o":4959873600.4738483429,"h":4973279726.777756691,"l":4950930089.8921031952,"c":4969833232.8370447159,"v":411216.9715147021,"t":1728464400}
+{"o":4969833232.8370447159,"h":4976996705.518081665,"l":4942029188.190870285,"c":4949096578.4648733139,"v":403398.2296496001,"t":1728468000}
+{"o":4949096578.4648733139,"h":4971784416.1709852219,"l":4945479145.5408649445,"c":4968363292.8930263519,"v":380815.7484647161,"t":1728471600}
+{"o":4968363292.8930263519,"h":4972833039.3926553726,"l":4896825965.6890506744,"c":4920590503.8912572861,"v":550809.7744300922,"t":1728475200}
+{"o":4920590503.8912572861,"h":4932862888.3092422485,"l":4865969685.4431037903,"c":4895718223.9025449753,"v":690548.3557538957,"t":1728478800}
+{"o":4895718223.9025449753,"h":4929286023.2633094788,"l":4881386043.4550209045,"c":4902872532.4378347397,"v":621350.1329963342,"t":1728482400}
+{"o":4902872532.4378347397,"h":4966261880.021323204,"l":4902603035.0528583527,"c":4956741274.66477108,"v":587115.9579926268,"t":1728486000}
+{"o":4956741274.66477108,"h":4958370186.4269247055,"l":4877921020.0057191849,"c":4888397236.0497980118,"v":703987.3740749838,"t":1728489600}
+{"o":4888397236.0497980118,"h":4908202214.2269115448,"l":4872204085.0181808472,"c":4897872117.3104906082,"v":653357.9968685987,"t":1728493200}
+{"o":4897872117.3104906082,"h":4906888923.6924848557,"l":4852856796.9041967392,"c":4877379488.3807992935,"v":709356.4904977606,"t":1728496800}
+{"o":4877379488.3807992935,"h":4896808156.3127212524,"l":4841327294.9525518417,"c":4893490580.8724470139,"v":710790.7356202406,"t":1728500400}
+{"o":4893490580.8724470139,"h":4893670169.6094484329,"l":4812084828.2827568054,"c":4816533153.4880609512,"v":814421.3609022137,"t":1728504000}
+{"o":4816533153.4880609512,"h":4860830278.991361618,"l":4810460488.6011781693,"c":4851334925.5116548538,"v":514947.8843290118,"t":1728507600}
+{"o":4851334925.5116548538,"h":4854870212.9503526688,"l":4828867119.1170158386,"c":4829144799.224984169,"v":573333.5575930576,"t":1728511200}
+{"o":4829144799.224984169,"h":4847397453.6046257019,"l":4826165440.6224317551,"c":4835141715.275141716,"v":301455.0274929726,"t":1728514800}
+{"o":4835141715.275141716,"h":4835141715.275141716,"l":4775353194.7617454529,"c":4804033792.7771034241,"v":469195.9113525522,"t":1728518400}
+{"o":4804033792.7771034241,"h":4852106145.9187355042,"l":4802716386.9147825241,"c":4835756391.9463357925,"v":450995.0156814852,"t":1728522000}
+{"o":4835756391.9463357925,"h":4855254638.1940488815,"l":4831139401.800154686,"c":4847719380.5872478485,"v":410558.9545106399,"t":1728525600}
+{"o":4847719380.5872478485,"h":4870702041.6797590256,"l":4838508519.2278633118,"c":4852157558.5675382614,"v":322784.1813147033,"t":1728529200}
+{"o":4852157558.5675382614,"h":4867983229.2063322067,"l":4845106467.2848014832,"c":4852070790.307964325,"v":322233.9336916361,"t":1728532800}
+{"o":4852070790.307964325,"h":4885439856.9055280685,"l":4838746875.6847629547,"c":4876748672.7332010269,"v":402176.353475499,"t":1728536400}
+{"o":4876748672.7332010269,"h":4881363565.0702915192,"l":4861332412.6804885864,"c":4873236515.9928503036,"v":348161.6365843627,"t":1728540000}
+{"o":4873236515.9928503036,"h":4874299960.4290428162,"l":4846066403.0879383087,"c":4846066403.0879383087,"v":375880.6505421688,"t":1728543600}
+{"o":4846066403.0879383087,"h":4861940604.9655809402,"l":4806950525.1409873962,"c":4809214087.4610710144,"v":402017.3035891231,"t":1728547200}
+{"o":4809214087.4610710144,"h":4816212359.8596591949,"l":4757693374.9508676529,"c":4802558373.5431518555,"v":415671.1288500546,"t":1728550800}
+{"o":4802558373.5431518555,"h":4845085240.9599208832,"l":4798889596.6602277756,"c":4838804764.4479503632,"v":373756.6582153764,"t":1728554400}
+{"o":4838804764.4479503632,"h":4872774100.9637460709,"l":4830502957.5032625198,"c":4870247170.8400974274,"v":383024.3665471054,"t":1728558000}
+{"o":4870247170.8400974274,"h":4881995283.1929731369,"l":4794264559.5646190643,"c":4822419032.9265289307,"v":653011.5883226859,"t":1728561600}
+{"o":4822419032.9265289307,"h":4863322873.2294607162,"l":4762382394.4544239044,"c":4790825865.071641922,"v":604740.423343253,"t":1728565200}
+{"o":4790825865.071641922,"h":4810225216.5436077118,"l":4724971351.5121774673,"c":4768599026.616147995,"v":642807.9021165643,"t":1728568800}
+{"o":4768599026.616147995,"h":4811464398.08573246,"l":4750865207.0115871429,"c":4811229919.8576841354,"v":532674.5809783771,"t":1728572400}
+{"o":4811229919.8576841354,"h":4825445107.7549695969,"l":4778187759.5468511581,"c":4788326794.2399663925,"v":546055.6440730627,"t":1728576000}
+{"o":4788326794.2399663925,"h":4804160767.3127145767,"l":4732937413.6392498016,"c":4740553896.5109672546,"v":633706.4845527589,"t":1728579600}
+{"o":4740553896.5109672546,"h":4763871615.0252380371,"l":4699879765.0347728729,"c":4761703518.7281208038,"v":812992.104585954,"t":1728583200}
+{"o":4761703518.7281208038,"h":4795301602.4480400085,"l":4750276713.0280075073,"c":4792503624.5409812927,"v":570123.4136098418,"t":1728586800}
+{"o":4792503624.5409812927,"h":4817348820.0392875671,"l":4759054213.0376262665,"c":4774266028.53992939,"v":520530.8857401543,"t":1728590400}
+{"o":4774266028.53992939,"h":4813342838.4110364914,"l":4763534534.7160921097,"c":4811177972.2500162125,"v":438476.8776754241,"t":1728594000}
+{"o":4811177972.2500162125,"h":4833047658.2056112289,"l":4781416469.1150398254,"c":4809875782.503862381,"v":478769.6330291968,"t":1728597600}
+{"o":4809875782.503862381,"h":4829015572.1925039291,"l":4809483113.384393692,"c":4826696328.90969944,"v":420499.891098097,"t":1728601200}
+{"o":4826696328.90969944,"h":4852278825.5173187256,"l":4819268310.6352014542,"c":4838168895.3768978119,"v":554894.4171121905,"t":1728604800}
+{"o":4838168895.3768978119,"h":4875135208.5801782608,"l":4811414598.9008512497,"c":4864282536.052945137,"v":516972.2633535332,"t":1728608400}
+{"o":4864282536.052945137,"h":4893504425.1579198837,"l":4847707134.8645811081,"c":4888142445.7473058701,"v":381756.5615751912,"t":1728612000}
+{"o":4888142445.7473058701,"h":4911004395.8154935837,"l":4886985608.6837739944,"c":4886985608.6837739944,"v":404852.9701749536,"t":1728615600}
+{"o":4886985608.6837739944,"h":4898123725.9364271164,"l":4877546539.4816436768,"c":4896668354.0270252228,"v":341717.8989473396,"t":1728619200}
+{"o":4896668354.0270252228,"h":4907121340.6143550873,"l":4887367859.9081315994,"c":4890948067.7721939087,"v":322152.215929354,"t":1728622800}
+{"o":4890948067.7721939087,"h":4924998823.1156024933,"l":4890409137.4714202881,"c":4912651380.6572389603,"v":405731.7337225279,"t":1728626400}
+{"o":4912651380.6572389603,"h":4930746015.6119194031,"l":4896042334.7347402573,"c":4899134666.5689535141,"v":369246.8619573101,"t":1728630000}
+{"o":4899134666.5689535141,"h":4916578418.3173818588,"l":4891623278.2549247742,"c":4907945681.1912765503,"v":349140.5833263794,"t":1728633600}
+{"o":4907945681.1912765503,"h":4938171002.5031986237,"l":4907506960.7117538452,"c":4933173172.4619112015,"v":426687.8647687417,"t":1728637200}
+{"o":4933173172.4619112015,"h":4958256607.3351154327,"l":4916875975.5847101212,"c":4925214994.6986494064,"v":433368.8150041708,"t":1728640800}
+{"o":4925214994.6986494064,"h":4939741190.633187294,"l":4912530521.7110424042,"c":4927454905.7109899521,"v":371781.6735897921,"t":1728644400}
+{"o":4927454905.7109899521,"h":4968628076.5834932327,"l":4921569686.2979335785,"c":4964047354.4592256546,"v":516464.7503954281,"t":1728648000}
+{"o":4964047354.4592256546,"h":4994633340.4244279861,"l":4939735285.6071653366,"c":4984615224.9073820114,"v":585578.1108046444,"t":1728651600}
+{"o":4984615224.9073820114,"h":5011540798.2922019958,"l":4981094871.5112466812,"c":4994642046.0568647385,"v":692847.6128216072,"t":1728655200}
+{"o":4994642046.0568647385,"h":5051798807.2689447403,"l":4987422927.3282079697,"c":5014002897.5104637146,"v":823039.9933198952,"t":1728658800}
+{"o":5014002897.5104637146,"h":5031223511.0787181854,"l":4996774732.6523351669,"c":5028359790.0693693161,"v":714655.5813088097,"t":1728662400}
+{"o":5028359790.0693693161,"h":5076852395.1322975159,"l":4975820146.468173027,"c":5071010321.9160423279,"v":768943.6549930095,"t":1728666000}
+{"o":5071010321.9160423279,"h":5077495888.461640358,"l":5040298904.5991353989,"c":5064864104.8093290329,"v":672377.1392719432,"t":1728669600}
+{"o":5064864104.8093290329,"h":5089636747.5441360474,"l":5043179345.9760723114,"c":5052384171.2096347809,"v":618899.0604046173,"t":1728673200}
+{"o":5052384171.2096347809,"h":5075836648.443983078,"l":5041551181.8434829712,"c":5071786800.7116727829,"v":501458.0546953615,"t":1728676800}
+{"o":5071786800.7116727829,"h":5085258245.347114563,"l":5063587453.0053482056,"c":5066712421.7692594528,"v":495483.0671837085,"t":1728680400}
+{"o":5066712421.7692594528,"h":5074173336.0017957687,"l":5043914611.3569583893,"c":5063649195.5711631775,"v":515827.4853466101,"t":1728684000}
+{"o":5063649195.5711631775,"h":5066934537.5255393982,"l":5039981384.2582845688,"c":5051864507.7138795853,"v":482259.2386301477,"t":1728687600}
+{"o":5051864507.7138795853,"h":5089764302.7320604324,"l":5050157095.5619802475,"c":5077971357.3735589981,"v":567455.6190024869,"t":1728691200}
+{"o":5077971357.3735589981,"h":5095701522.1967954636,"l":5058769624.0765523911,"c":5063253136.5000276566,"v":464123.1396122142,"t":1728694800}
+{"o":5063253136.5000276566,"h":5066121958.5886440277,"l":5026908873.6117935181,"c":5035012197.7495498657,"v":402473.0516512105,"t":1728698400}
+{"o":5035012197.7495498657,"h":5043358841.7680521011,"l":5022596853.1037139893,"c":5038937132.2381191254,"v":406096.1121354419,"t":1728702000}
+{"o":5038937132.2381191254,"h":5066371331.3919458389,"l":5037585247.4642372131,"c":5047758149.535700798,"v":400434.4555434526,"t":1728705600}
+{"o":5047758149.535700798,"h":5066202865.9011297226,"l":5044528490.6656885147,"c":5063291499.2813520432,"v":365356.5782100867,"t":1728709200}
+{"o":5063291499.2813520432,"h":5068031021.0394411087,"l":5053553412.1147623062,"c":5058621222.3592796326,"v":388522.0196023435,"t":1728712800}
+{"o":5058621222.3592796326,"h":5065887552.3055028915,"l":5044983719.0304956436,"c":5055366710.6077203751,"v":441417.3485841934,"t":1728716400}
+{"o":5055366710.6077203751,"h":5064713830.6346607208,"l":5049926811.4335889816,"c":5057478237.3073148727,"v":383654.8063690991,"t":1728720000}
+{"o":5057478237.3073148727,"h":5063207696.8331108093,"l":5048964795.9764671326,"c":5063207696.8331108093,"v":357608.3529601317,"t":1728723600}
+{"o":5063207696.8331108093,"h":5098054432.7492303848,"l":5055420264.9676122665,"c":5094569912.6271362305,"v":465130.7481638051,"t":1728727200}
+{"o":5094569912.6271362305,"h":5123280909.0670099258,"l":5073880346.7711191177,"c":5078458243.6190061569,"v":457713.5046375715,"t":1728730800}
+{"o":5078458243.6190061569,"h":5111749284.1273984909,"l":5063138657.5977096558,"c":5103400677.6424207687,"v":732956.7544001653,"t":1728734400}
+{"o":5103400677.6424207687,"h":5112956433.5818767548,"l":5078356681.0280275345,"c":5086573368.2701292038,"v":576381.8350879011,"t":1728738000}
+{"o":5086573368.2701292038,"h":5114341720.1409473419,"l":5075358213.10242939,"c":5101224460.92603302,"v":568475.5340605977,"t":1728741600}
+{"o":5101224460.92603302,"h":5111720410.1392011642,"l":5058962945.338013649,"c":5072924818.7380504608,"v":615345.4983992127,"t":1728745200}
+{"o":5072924818.7380504608,"h":5110881843.5259866714,"l":5063818363.8333339691,"c":5084154022.1065626144,"v":710025.279134886,"t":1728748800}
+{"o":5084154022.1065626144,"h":5118203302.2606573105,"l":5066411629.3045578003,"c":5101516588.9584960938,"v":614886.2056459123,"t":1728752400}
+{"o":5101516588.9584960938,"h":5111295503.7222480774,"l":5072545026.1900777817,"c":5084265047.7872810364,"v":513501.6120600643,"t":1728756000}
+{"o":5084265047.7872810364,"h":5107113943.1921634674,"l":5076348030.0826654434,"c":5096100616.4927110672,"v":427752.7367457224,"t":1728759600}
+{"o":5096100616.4927110672,"h":5101430042.1415834427,"l":5089223665.3447122574,"c":5094377247.4530277252,"v":408243.6530726317,"t":1728763200}
+{"o":5094377247.4530277252,"h":5132870515.3748950958,"l":5086213049.4902009964,"c":5094722839.4622573853,"v":479267.7221095936,"t":1728766800}
+{"o":5094722839.4622573853,"h":5111553542.766374588,"l":5083885111.8867282867,"c":5105870125.4199056625,"v":455304.3287721401,"t":1728770400}
+{"o":5105870125.4199056625,"h":5109406749.2068824768,"l":5079863516.3653011322,"c":5083174173.1879940033,"v":488651.3970233327,"t":1728774000}
+{"o":5083174173.1879940033,"h":5107600265.9589653015,"l":5081949969.8751373291,"c":5091916604.9558420181,"v":463843.9379105473,"t":1728777600}
+{"o":5091916604.9558420181,"h":5094033370.0397148132,"l":5046836573.6520624161,"c":5067771697.7465877533,"v":451929.0376409913,"t":1728781200}
+{"o":5067771697.7465877533,"h":5073847530.1356220245,"l":5059827661.5421581268,"c":5073213957.3782110214,"v":410260.5111812703,"t":1728784800}
+{"o":5073213957.3782110214,"h":5074118342.314535141,"l":4984158383.0932950974,"c":5044515762.7048187256,"v":439117.2100045901,"t":1728788400}
+{"o":5044515762.7048187256,"h":5071522152.9304103851,"l":5042174923.4369678497,"c":5067164428.2839202881,"v":445552.5664684044,"t":1728792000}
+{"o":5067164428.2839202881,"h":5093777655.0920934677,"l":5062833684.6391391754,"c":5085828528.945514679,"v":539623.2978006466,"t":1728795600}
+{"o":5085828528.945514679,"h":5102661123.2166805267,"l":5077884411.6755075455,"c":5083646335.7657546997,"v":423468.7863811793,"t":1728799200}
+{"o":5083646335.7657546997,"h":5096423513.7770118713,"l":5065270377.5860681534,"c":5083556546.5188474655,"v":466727.6377626444,"t":1728802800}
+{"o":5083556546.5188474655,"h":5105537058.318734169,"l":5080724835.635134697,"c":5091131732.7014846802,"v":477656.6634650327,"t":1728806400}
+{"o":5091131732.7014846802,"h":5146382322.7894830704,"l":5088901678.8751058578,"c":5125897125.2973499298,"v":480760.5142452708,"t":1728810000}
+{"o":5125897125.2973499298,"h":5150496220.0579271317,"l":5108572865.0942716599,"c":5108632110.7292537689,"v":480356.1661691514,"t":1728813600}
+{"o":5108632110.7292537689,"h":5123395270.1407003403,"l":5082811195.8181915283,"c":5087364620.0115318298,"v":536414.3362895154,"t":1728817200}
+{"o":5087364620.0115318298,"h":5124966180.6350927353,"l":5083810183.2587976456,"c":5114862213.4147863388,"v":572422.3047009967,"t":1728820800}
+{"o":5114862213.4147863388,"h":5139663987.1058721542,"l":5109474249.7903194427,"c":5109799822.208987236,"v":527897.2422463663,"t":1728824400}
+{"o":5109799822.208987236,"h":5113240060.7518339157,"l":5026783367.3322238922,"c":5047535261.9642457962,"v":595546.5927468495,"t":1728828000}
+{"o":5047535261.9642457962,"h":5068754569.5219926834,"l":4994898324.4804115295,"c":5045170154.3104915619,"v":692449.556829468,"t":1728831600}
+{"o":5045170154.3104915619,"h":5074100395.5325899124,"l":5017992535.2616233826,"c":5067008371.5519161224,"v":603969.4239858335,"t":1728835200}
+{"o":5067008371.5519161224,"h":5107072972.6528615952,"l":5018146093.8486242294,"c":5049081538.7433423996,"v":578336.5918796702,"t":1728838800}
+{"o":5049081538.7433423996,"h":5062292810.08385849,"l":5021318907.8479356766,"c":5045543196.2310762405,"v":584306.8922921509,"t":1728842400}
+{"o":5045543196.2310762405,"h":5110704983.318113327,"l":5031583803.9991750717,"c":5069331646.6848459244,"v":1240421.6724613004,"t":1728846000}
+{"o":5069331646.6848459244,"h":5082464176.0149593353,"l":5012546224.293759346,"c":5080701559.4303207397,"v":798645.9727073513,"t":1728849600}
+{"o":5080701559.4303207397,"h":5137574968.0097112656,"l":5068496389.1464529037,"c":5132861504.0282535553,"v":588023.9806653779,"t":1728853200}
+{"o":5132861504.0282535553,"h":5166036085.1341085434,"l":5114712419.0449914932,"c":5129523770.2323942184,"v":621489.8146039948,"t":1728856800}
+{"o":5129523770.2323942184,"h":5131131318.5677042007,"l":5084452589.2070407867,"c":5127463079.9212856293,"v":509400.0065393914,"t":1728860400}
+{"o":5127463079.9212856293,"h":5135774541.361533165,"l":5095372680.4796590805,"c":5108111247.8663015366,"v":532911.6976478276,"t":1728864000}
+{"o":5108111247.8663015366,"h":5148940473.5656585693,"l":5107980117.5518054962,"c":5130242296.3944196701,"v":675682.9315143636,"t":1728867600}
+{"o":5130242296.3944196701,"h":5166397628.874256134,"l":5106627362.207906723,"c":5152311208.2698965073,"v":590979.0204677606,"t":1728871200}
+{"o":5152311208.2698965073,"h":5309046054.6800928116,"l":5150410649.0819244385,"c":5292544258.2123060226,"v":846815.0939231472,"t":1728874800}
+{"o":5292544258.2123060226,"h":5339661661.5927972794,"l":5241009152.7882175446,"c":5282775473.9361715317,"v":863731.2100576884,"t":1728878400}
+{"o":5282775473.9361715317,"h":5294137920.4910755157,"l":5235654614.159781456,"c":5255897597.5387525558,"v":545221.6724564621,"t":1728882000}
+{"o":5255897597.5387525558,"h":5314954885.627322197,"l":5239764374.58162117,"c":5275522067.8583068848,"v":561877.8859761879,"t":1728885600}
+{"o":5275522067.8583068848,"h":5312796799.4994401932,"l":5261492373.0118083954,"c":5309623165.1495952606,"v":643185.7049481443,"t":1728889200}
+{"o":5309623165.1495952606,"h":5321501622.3715353012,"l":5277176082.4908561707,"c":5290846183.8184652328,"v":614424.4603360329,"t":1728892800}
+{"o":5290846183.8184652328,"h":5331908489.3538169861,"l":5276263249.205783844,"c":5308941832.584277153,"v":638830.548267976,"t":1728896400}
+{"o":5308941832.584277153,"h":5343086487.6220312119,"l":5298701428.1220321655,"c":5314304508.975353241,"v":606588.9528804821,"t":1728900000}
+{"o":5314304508.975353241,"h":5339767714.2090873718,"l":5298020994.0040922165,"c":5313033906.1981039047,"v":534086.0939311151,"t":1728903600}
+{"o":5313033906.1981039047,"h":5356697120.7597961426,"l":5260774985.5888309479,"c":5316382228.6943006516,"v":546637.4741708017,"t":1728907200}
+{"o":5316382228.6943006516,"h":5350910195.4258499146,"l":5296822050.3311452866,"c":5334280217.2436389923,"v":702867.1099203259,"t":1728910800}
+{"o":5334280217.2436389923,"h":5413951573.9197597504,"l":5331384837.7656154633,"c":5380106010.814696312,"v":1152188.106154629,"t":1728914400}
+{"o":5380106010.814696312,"h":5486396105.0521450043,"l":5379007468.193769455,"c":5439300927.4892301559,"v":1257851.4861644325,"t":1728918000}
+{"o":5439300927.4892301559,"h":5446718939.2330846786,"l":5368135391.6996078491,"c":5382774753.691701889,"v":961970.4367327673,"t":1728921600}
+{"o":5382774753.691701889,"h":5416705728.5103578568,"l":5377671495.9962911606,"c":5400672106.3936862946,"v":811383.0594988172,"t":1728925200}
+{"o":5400672106.3936862946,"h":5424999148.2054233551,"l":5390776428.751955986,"c":5409889043.3117713928,"v":807110.0543999337,"t":1728928800}
+{"o":5409889043.3117713928,"h":5431185932.0264911652,"l":5390752001.250784874,"c":5402731297.4385766983,"v":792297.6331327326,"t":1728932400}
+{"o":5402731297.4385766983,"h":5434202705.79986763,"l":5393531689.4693965912,"c":5419497886.979845047,"v":671073.3896020616,"t":1728936000}
+{"o":5419497886.979845047,"h":5440410349.2772436142,"l":5394423963.5203781128,"c":5406929268.9623212814,"v":634970.1338979645,"t":1728939600}
+{"o":5406929268.9623212814,"h":5486688507.3086938858,"l":5403869728.5566396713,"c":5485819671.7862606049,"v":725231.8010518698,"t":1728943200}
+{"o":5485819671.7862606049,"h":5486050137.4039840698,"l":5446160750.6164216995,"c":5468459354.9666662216,"v":618397.8410577497,"t":1728946800}
+{"o":5468459354.9666662216,"h":5495725177.8343887329,"l":5443887249.3056964874,"c":5467197307.6587734222,"v":811841.1617498092,"t":1728950400}
+{"o":5467197307.6587734222,"h":5491874523.1262512207,"l":5441459341.804309845,"c":5458644141.5421705246,"v":658876.8680238886,"t":1728954000}
+{"o":5458644141.5421705246,"h":5487419398.5217752457,"l":5445038198.3168907166,"c":5465933840.8257627487,"v":573171.0856645474,"t":1728957600}
+{"o":5465933840.8257627487,"h":5469402210.9231357574,"l":5386540746.2756099701,"c":5395295835.5548677444,"v":637266.797988468,"t":1728961200}
+{"o":5395295835.5548677444,"h":5426597748.5052556992,"l":5380357042.7190723419,"c":5415605413.1177396774,"v":543463.9036077765,"t":1728964800}
+{"o":5415605413.1177396774,"h":5417942979.4976758957,"l":5346321706.8619613647,"c":5356544890.1607379913,"v":583372.5258630454,"t":1728968400}
+{"o":5356544890.1607379913,"h":5378592560.785402298,"l":5335130834.2694196701,"c":5372668308.0928497314,"v":503553.162055425,"t":1728972000}
+{"o":5372668308.0928497314,"h":5393356279.2408533096,"l":5369512772.8182287216,"c":5381195259.6807174683,"v":468209.1541396227,"t":1728975600}
+{"o":5381195259.6807174683,"h":5398069476.7832889557,"l":5370004428.9969482422,"c":5375166377.6286706924,"v":452181.3097518315,"t":1728979200}
+{"o":5375166377.6286706924,"h":5377618300.5698785782,"l":5261083999.5770263672,"c":5357759817.4097423553,"v":438302.7244100706,"t":1728982800}
+{"o":5357759817.4097423553,"h":5387781510.6169099808,"l":5347177029.6242523193,"c":5376913594.5708246231,"v":408359.9011349511,"t":1728986400}
+{"o":5376913594.5708246231,"h":5379155014.1348342896,"l":5268325708.0138721466,"c":5292133105.2434797287,"v":780059.7771272919,"t":1728990000}
+{"o":5292133105.2434797287,"h":5344417198.0474309921,"l":5277326496.2433099747,"c":5329391057.2940721512,"v":699955.8877059245,"t":1728993600}
+{"o":5329391057.2940721512,"h":5517383810.7747678757,"l":5311065784.1696023941,"c":5503241096.1910457611,"v":1031938.0110655903,"t":1728997200}
+{"o":5503241096.1910457611,"h":5537324510.4113035202,"l":5259790253.4469118118,"c":5291064013.7605428696,"v":1885177.1027894898,"t":1729000800}
+{"o":5291064013.7605428696,"h":5374120588.3486328125,"l":5212699464.3081912994,"c":5323373919.9143610001,"v":1442937.6859767104,"t":1729004400}
+{"o":5323373919.9143610001,"h":5426027855.3886585236,"l":5314146767.3550481796,"c":5378945466.9513158798,"v":1051581.3587392394,"t":1729008000}
+{"o":5378945466.9513158798,"h":5403075792.25740242,"l":5346119530.0842790604,"c":5374469167.0040102005,"v":926672.1583801642,"t":1729011600}
+{"o":5374469167.0040102005,"h":5429916470.3188791275,"l":5367280284.837562561,"c":5383166859.919962883,"v":740486.3217436428,"t":1729015200}
+{"o":5383166859.919962883,"h":5406414959.727935791,"l":5339303533.399936676,"c":5384929536.2646865845,"v":770736.3230912812,"t":1729018800}
+{"o":5384929536.2646865845,"h":5391414902.7445268631,"l":5288527671.8952035904,"c":5306370287.6968536377,"v":914224.5866926251,"t":1729022400}
+{"o":5306370287.6968536377,"h":5331543276.4702615738,"l":5282851287.9302062988,"c":5331543276.4702615738,"v":718822.3855441117,"t":1729026000}
+{"o":5331543276.4702615738,"h":5347627729.9899692535,"l":5309382386.9438858032,"c":5313499095.2774181366,"v":548516.5108388254,"t":1729029600}
+{"o":5313499095.2774181366,"h":5383175232.6868534088,"l":5260904021.4021587372,"c":5371730308.0044517517,"v":664873.2108951147,"t":1729033200}
+{"o":5371730308.0044517517,"h":5382275519.2575340271,"l":5326261768.8563642502,"c":5340890446.6948785782,"v":684629.7523592839,"t":1729036800}
+{"o":5340890446.6948785782,"h":5389703847.3001480103,"l":5312274649.5497121811,"c":5374601123.9693965912,"v":903032.6887298567,"t":1729040400}
+{"o":5374601123.9693965912,"h":5419568915.506234169,"l":5360441593.4377307892,"c":5364308025.4228134155,"v":802252.9435764701,"t":1729044000}
+{"o":5364308025.4228134155,"h":5371807940.1502971649,"l":5338224388.8939819336,"c":5356707677.2321538925,"v":647916.4133416795,"t":1729047600}
+{"o":5356707677.2321538925,"h":5373188192.4285316467,"l":5318225422.7982025146,"c":5347043725.7828836441,"v":672510.7202302971,"t":1729051200}
+{"o":5347043725.7828836441,"h":5369206617.6875782013,"l":5337323395.4104537964,"c":5356168743.9288482666,"v":549643.9800090755,"t":1729054800}
+{"o":5356168743.9288482666,"h":5379226907.9635105133,"l":5323996023.6082983017,"c":5347571183.0078125,"v":632105.5209238711,"t":1729058400}
+{"o":5347571183.0078125,"h":5349476050.6337118149,"l":5312152871.9286317825,"c":5333505453.0505638123,"v":679869.3877953214,"t":1729062000}
+{"o":5333505453.0505638123,"h":5378252968.5057992935,"l":5326228136.0382471085,"c":5363751884.5056657791,"v":750995.300173262,"t":1729065600}
+{"o":5363751884.5056657791,"h":5395707819.0491609573,"l":5360712740.4235038757,"c":5390767742.4291305542,"v":459745.1012026697,"t":1729069200}
+{"o":5390767742.4291305542,"h":5428614275.5556192398,"l":5380686425.4415235519,"c":5410879850.7325696945,"v":614677.3094848017,"t":1729072800}
+{"o":5410879850.7325696945,"h":5498836878.8904047012,"l":5392028913.7689065933,"c":5413853930.6856184006,"v":1550277.1261809033,"t":1729076400}
+{"o":5413853930.6856184006,"h":5432555572.0474834442,"l":5362445202.7904920578,"c":5397974814.7676296234,"v":1287672.6359390633,"t":1729080000}
+{"o":5397974814.7676296234,"h":5413308309.5409669876,"l":5342369848.2678546906,"c":5359090570.4253997803,"v":845613.1506890221,"t":1729083600}
+{"o":5359090570.4253997803,"h":5447080236.4265213013,"l":5351290539.0989694595,"c":5387902131.2084150314,"v":954693.1304834697,"t":1729087200}
+{"o":5387902131.2084150314,"h":5414387533.3511095047,"l":5349455727.7163963318,"c":5405452394.6178274155,"v":958820.0518339624,"t":1729090800}
+{"o":5405452394.6178274155,"h":5414524612.6708679199,"l":5351982660.3972520828,"c":5391923492.3364858627,"v":984008.0090887352,"t":1729094400}
+{"o":5391923492.3364858627,"h":5405829003.7309045792,"l":5372016177.2578725815,"c":5384874429.9343471527,"v":801502.0704425728,"t":1729098000}
+{"o":5384874429.9343471527,"h":5390725838.5427942276,"l":5360422756.1520843506,"c":5362961861.2348976135,"v":810483.6091574207,"t":1729101600}
+{"o":5362961861.2348976135,"h":5373020403.7410812378,"l":5350267439.9358081818,"c":5362479620.0304498672,"v":803285.2349778613,"t":1729105200}
+{"o":5362479620.0304498672,"h":5389771871.7983751297,"l":5348312754.2426586151,"c":5361700961.0991458893,"v":803383.7482775153,"t":1729108800}
+{"o":5361700961.0991458893,"h":5374528239.8790006638,"l":5334662180.1436109543,"c":5345784723.0097799301,"v":685184.156109895,"t":1729112400}
+{"o":5345784723.0097799301,"h":5385208638.5663738251,"l":5344043001.0554714203,"c":5377349900.3630046844,"v":603877.001070176,"t":1729116000}
+{"o":5377349900.3630046844,"h":5377349900.3630046844,"l":5349506641.621099472,"c":5355358544.9657993317,"v":697659.2486058061,"t":1729119600}
+{"o":5355358544.9657993317,"h":5402678305.2913541794,"l":5355358544.9657993317,"c":5378767722.4680290222,"v":758336.8164853234,"t":1729123200}
+{"o":5378767722.4680290222,"h":5405310799.4122638702,"l":5311202186.9260606766,"c":5400561491.2472276688,"v":712938.7261768118,"t":1729126800}
+{"o":5400561491.2472276688,"h":5406843744.5016803741,"l":5341752977.5208120346,"c":5342061301.1343278885,"v":844118.2840813725,"t":1729130400}
+{"o":5342061301.1343278885,"h":5374943025.3650655746,"l":5336134328.1499567032,"c":5369668973.4670505524,"v":749540.4093629377,"t":1729134000}
+{"o":5369668973.4670505524,"h":5374763411.3567228317,"l":5315442113.9897975922,"c":5321058113.6699934006,"v":623684.8082199146,"t":1729137600}
+{"o":5321058113.6699934006,"h":5334238626.323513031,"l":5290051253.4465694427,"c":5302203539.2310771942,"v":591094.9657184668,"t":1729141200}
+{"o":5302203539.2310771942,"h":5321902482.6633415222,"l":5286417062.9634237289,"c":5286469152.4930124283,"v":562181.9392454979,"t":1729144800}
+{"o":5286469152.4930124283,"h":5299933815.5274982452,"l":5256879828.3764324188,"c":5298236443.9293346405,"v":599370.2699824813,"t":1729148400}
+{"o":5298236443.9293346405,"h":5320834848.1968479156,"l":5280771916.0604839325,"c":5319398443.9309577942,"v":558264.8745206908,"t":1729152000}
+{"o":5319398443.9309577942,"h":5326912545.061841011,"l":5303254960.4647703171,"c":5313189924.7284088135,"v":508162.6478709131,"t":1729155600}
+{"o":5313189924.7284088135,"h":5322087241.2554531097,"l":5254647093.0671253204,"c":5289754292.237994194,"v":572953.3265021851,"t":1729159200}
+{"o":5289754292.237994194,"h":5296357252.1721582413,"l":5209420270.891746521,"c":5251344206.2216806412,"v":607458.4556436469,"t":1729162800}
+{"o":5251344206.2216806412,"h":5294607605.3550662994,"l":5243088212.2239980698,"c":5294607605.3550662994,"v":646533.1171653105,"t":1729166400}
+{"o":5294607605.3550662994,"h":5320045674.9941987991,"l":5255930009.4477071762,"c":5279777359.1570119858,"v":814937.1918266515,"t":1729170000}
+{"o":5279777359.1570119858,"h":5287456070.3665857315,"l":5207557586.141163826,"c":5275532238.4334001541,"v":1017160.176356773,"t":1729173600}
+{"o":5275532238.4334001541,"h":5313896616.9820489883,"l":5239428806.8130340576,"c":5306552966.7265920639,"v":938168.3163024742,"t":1729177200}
+{"o":5306552966.7265920639,"h":5307448525.4351587296,"l":5219193286.8901987076,"c":5252534384.5396003723,"v":818251.2952384807,"t":1729180800}
+{"o":5252534384.5396003723,"h":5258518204.8199520111,"l":5181649359.3832216263,"c":5188933469.8365488052,"v":924757.2565756135,"t":1729184400}
+{"o":5188933469.8365488052,"h":5191332437.8506336212,"l":5123407876.480132103,"c":5155964100.3716068268,"v":941805.9017732732,"t":1729188000}
+{"o":5155964100.3716068268,"h":5195942181.612569809,"l":5149013411.1048240662,"c":5184760622.8352622986,"v":765772.8457484718,"t":1729191600}
+{"o":5184760622.8352622986,"h":5223026235.4275379181,"l":5182619103.2472820282,"c":5193432141.0535163879,"v":716566.9633283977,"t":1729195200}
+{"o":5193432141.0535163879,"h":5218816732.1321287155,"l":5193377886.8445615768,"c":5210981807.3224029541,"v":621956.5050657204,"t":1729198800}
+{"o":5210981807.3224029541,"h":5240141886.8203134537,"l":5210981807.3224029541,"c":5240141886.8203134537,"v":561259.8941062391,"t":1729202400}
+{"o":5240141886.8203134537,"h":5240141886.8203134537,"l":5213827331.0308904648,"c":5223540716.2232904434,"v":495426.5556840419,"t":1729206000}
+{"o":5223540716.2232904434,"h":5232679167.7370328903,"l":5195392913.937828064,"c":5200072909.40259552,"v":597580.8467422948,"t":1729209600}
+{"o":5200072909.40259552,"h":5302999744.2252693176,"l":5193718535.3442382812,"c":5289402362.8273439407,"v":699719.3382975957,"t":1729213200}
+{"o":5289402362.8273439407,"h":5321098851.1898450851,"l":5276315730.2304391861,"c":5317154493.4996337891,"v":700575.7817384717,"t":1729216800}
+{"o":5317154493.4996337891,"h":5318805921.9679489136,"l":5267696308.0928182602,"c":5272734226.9340190887,"v":674293.7851894364,"t":1729220400}
+{"o":5272734226.9340190887,"h":5302371923.9953603745,"l":5272673295.5724573135,"c":5292021299.1247158051,"v":587069.4345467519,"t":1729224000}
+{"o":5292021299.1247158051,"h":5313784861.5358848572,"l":5283379117.6818799973,"c":5313468351.2456827164,"v":648009.0253060297,"t":1729227600}
+{"o":5313468351.2456827164,"h":5346769941.6302928925,"l":5307297107.1626424789,"c":5334599225.6027908325,"v":672084.4624099213,"t":1729231200}
+{"o":5334599225.6027908325,"h":5353818268.9880962372,"l":5322875231.0875034332,"c":5343978942.1984243393,"v":700310.2910156909,"t":1729234800}
+{"o":5343978942.1984243393,"h":5357509736.7019062042,"l":5329652432.725151062,"c":5335520228.2683210373,"v":553241.9154926102,"t":1729238400}
+{"o":5335520228.2683210373,"h":5350562039.7025785446,"l":5319082530.9572277069,"c":5328358051.1349048615,"v":600625.9111586345,"t":1729242000}
+{"o":5328358051.1349048615,"h":5344540534.9182281494,"l":5324198241.3284883499,"c":5334447214.4496259689,"v":510979.0802401484,"t":1729245600}
+{"o":5334447214.4496259689,"h":5346725738.3576698303,"l":5305220078.5433044434,"c":5311287185.7340097427,"v":593787.0997741297,"t":1729249200}
+{"o":5311287185.7340097427,"h":5322434313.2826719284,"l":5280595956.0664405823,"c":5290588298.6292467117,"v":666231.6994287109,"t":1729252800}
+{"o":5290588298.6292467117,"h":5342969766.8286294937,"l":5285140141.5844373703,"c":5338904971.0142650604,"v":744331.1954685056,"t":1729256400}
+{"o":5338904971.0142650604,"h":5372404837.7823553085,"l":5312528845.3773450851,"c":5361163253.5547218323,"v":987808.5961814965,"t":1729260000}
+{"o":5361163253.5547218323,"h":5402255512.0512714386,"l":5333694749.8459692001,"c":5373896896.0019884109,"v":865415.6978749475,"t":1729263600}
+{"o":5373896896.0019884109,"h":5418626555.4790773392,"l":5335596090.4403028488,"c":5407654689.3162536621,"v":858120.7066515289,"t":1729267200}
+{"o":5407654689.3162536621,"h":5425515049.6709499359,"l":5393866217.3221511841,"c":5399333366.2764482498,"v":940714.3518806529,"t":1729270800}
+{"o":5399333366.2764482498,"h":5439869192.4411773682,"l":5389414783.3808279037,"c":5421049959.9018640518,"v":835212.7108310943,"t":1729274400}
+{"o":5421049959.9018640518,"h":5423761852.5126094818,"l":5364898695.1245059967,"c":5376064451.7461194992,"v":722512.7514841658,"t":1729278000}
+{"o":5376064451.7461194992,"h":5380545182.0181484222,"l":5353039542.7501506805,"c":5366756037.7676000595,"v":628960.0830808615,"t":1729281600}
+{"o":5366756037.7676000595,"h":5373580306.5285749435,"l":5339746134.217710495,"c":5359706167.6353998184,"v":604924.068017324,"t":1729285200}
+{"o":5359706167.6353998184,"h":5360905809.8173589706,"l":5342839778.3919172287,"c":5358374142.0983362198,"v":525355.2660020307,"t":1729288800}
+{"o":5358374142.0983362198,"h":5387600324.0949611664,"l":5356061440.9333581924,"c":5380624402.4249830246,"v":471365.2430241579,"t":1729292400}
+{"o":5380624402.4249830246,"h":5386185732.2303237915,"l":5360744153.4856901169,"c":5364199330.9634685516,"v":495062.8381884369,"t":1729296000}
+{"o":5364199330.9634685516,"h":5382369030.4600830078,"l":5359594745.3619213104,"c":5359594745.3619213104,"v":597928.5492640649,"t":1729299600}
+{"o":5359594745.3619213104,"h":5383192506.654551506,"l":5353020242.1519184113,"c":5382833084.8231887817,"v":585197.6639566846,"t":1729303200}
+{"o":5382833084.8231887817,"h":5416806902.2287378311,"l":5365040681.967675209,"c":5365619307.4587860107,"v":598478.6522792967,"t":1729306800}
+{"o":5365619307.4587860107,"h":5384235882.1990537643,"l":5352784033.9453115463,"c":5353037658.2097768784,"v":574975.2967982945,"t":1729310400}
+{"o":5353037658.2097768784,"h":5381699216.8260364532,"l":5352982452.5084848404,"c":5379501301.9133520126,"v":501289.1056131054,"t":1729314000}
+{"o":5379501301.9133520126,"h":5386178739.8271369934,"l":5365182800.0645494461,"c":5367672240.5315923691,"v":479878.1202903892,"t":1729317600}
+{"o":5367672240.5315923691,"h":5371200402.9541406631,"l":5351700202.8580636978,"c":5366940493.4413089752,"v":546187.7435586366,"t":1729321200}
+{"o":5366940493.4413089752,"h":5381394108.0655059814,"l":5366854539.5126304626,"c":5374049159.6158714294,"v":681537.7312160106,"t":1729324800}
+{"o":5374049159.6158714294,"h":5380461267.4059438705,"l":5367270509.8705186844,"c":5378359094.0535306931,"v":664874.5765386939,"t":1729328400}
+{"o":5378359094.0535306931,"h":5383329121.1103963852,"l":5355812621.5068655014,"c":5363294451.3962373734,"v":682707.427095423,"t":1729332000}
+{"o":5363294451.3962373734,"h":5374699185.9765110016,"l":5336577843.1095876694,"c":5343642893.6509246826,"v":919588.2242329096,"t":1729335600}
+{"o":5343642893.6509246826,"h":5376167183.2977638245,"l":5340616426.3746862411,"c":5369417411.2458410263,"v":857371.841244389,"t":1729339200}
+{"o":5369417411.2458410263,"h":5380946410.420706749,"l":5355829827.3558721542,"c":5373885080.5382623672,"v":830034.134895613,"t":1729342800}
+{"o":5373885080.5382623672,"h":5451414098.2766475677,"l":5372966937.8750858307,"c":5450131131.2468719482,"v":1278636.0380422571,"t":1729346400}
+{"o":5450131131.2468719482,"h":5469760874.0658321381,"l":5399837305.9465694427,"c":5435495356.727599144,"v":1252614.3392345083,"t":1729350000}
+{"o":5435495356.727599144,"h":5450125174.5208339691,"l":5277658972.7515068054,"c":5419456523.2903680801,"v":1399890.7405128316,"t":1729353600}
+{"o":5419456523.2903680801,"h":5430277513.933259964,"l":5373386746.5301971436,"c":5404252011.8792104721,"v":844946.5503987679,"t":1729357200}
+{"o":5404252011.8792104721,"h":5429240553.567533493,"l":5386863041.9819040298,"c":5412105083.046456337,"v":1075304.8276231447,"t":1729360800}
+{"o":5412105083.046456337,"h":5447007208.7662372589,"l":5409373924.5427694321,"c":5428119171.4562225342,"v":949273.4254242739,"t":1729364400}
+{"o":5428119171.4562225342,"h":5447367149.7831878662,"l":5421644038.0848093033,"c":5444642199.8309335709,"v":721510.335596004,"t":1729368000}
+{"o":5444642199.8309335709,"h":5481398575.9995088577,"l":5442252222.9571847916,"c":5452159153.1117696762,"v":721177.3370541617,"t":1729371600}
+{"o":5452159153.1117696762,"h":5519075738.298951149,"l":5448113377.0621185303,"c":5516280317.5916929245,"v":694738.7567626061,"t":1729375200}
+{"o":5516280317.5916929245,"h":5548917745.5927934647,"l":5481686052.6047821045,"c":5547007477.7983436584,"v":750073.050492011,"t":1729378800}
+{"o":5547007477.7983436584,"h":5575284184.9750452042,"l":5510280462.4317035675,"c":5512667211.0943384171,"v":770591.6066652251,"t":1729382400}
+{"o":5512667211.0943384171,"h":5533922055.995174408,"l":5472324095.5164613724,"c":5511277115.8358879089,"v":739833.5067279942,"t":1729386000}
+{"o":5511277115.8358879089,"h":5532144924.8570165634,"l":5497651613.0841550827,"c":5506199512.578669548,"v":585615.7632393028,"t":1729389600}
+{"o":5506199512.578669548,"h":5523777932.5369644165,"l":5491484894.6998538971,"c":5522379731.586687088,"v":558970.9250128941,"t":1729393200}
+{"o":5522379731.586687088,"h":5554642934.144282341,"l":5509096134.9436349869,"c":5537901795.0466251373,"v":553073.7537982706,"t":1729396800}
+{"o":5537901795.0466251373,"h":5578576626.4559192657,"l":5507625461.3046503067,"c":5532758459.5121412277,"v":586084.3918608228,"t":1729400400}
+{"o":5532758459.5121412277,"h":5534794081.4108505249,"l":5506269687.0074834824,"c":5528529340.7072191238,"v":525340.5132502143,"t":1729404000}
+{"o":5528529340.7072191238,"h":5536669642.4825515747,"l":5509754593.7429714203,"c":5513844431.1790714264,"v":500506.3821856235,"t":1729407600}
+{"o":5513844431.1790714264,"h":5532016329.1294794083,"l":5499514935.5324420929,"c":5513325494.4345741272,"v":583789.618200062,"t":1729411200}
+{"o":5513325494.4345741272,"h":5536162875.1245164871,"l":5503370826.245303154,"c":5526150803.1677455902,"v":445613.2633214548,"t":1729414800}
+{"o":5526150803.1677455902,"h":5535144808.2795333862,"l":5507258970.4982128143,"c":5513322426.5470590591,"v":516724.5486199924,"t":1729418400}
+{"o":5513322426.5470590591,"h":5532333189.7248811722,"l":5512524127.3079776764,"c":5527963615.4077415466,"v":671715.3664532085,"t":1729422000}
+{"o":5527963615.4077415466,"h":5531367025.7730884552,"l":5496127867.6960744858,"c":5497758114.8498497009,"v":709140.5351583241,"t":1729425600}
+{"o":5497758114.8498497009,"h":5512323820.0936145782,"l":5471856303.2723531723,"c":5489905529.6938705444,"v":797236.860597362,"t":1729429200}
+{"o":5489905529.6938705444,"h":5605864129.0073785782,"l":5489422402.8219528198,"c":5583049629.0454711914,"v":1000339.6182865888,"t":1729432800}
+{"o":5583049629.0454711914,"h":5588887507.9595384598,"l":5517293485.7780981064,"c":5555555302.0224571228,"v":799888.197446215,"t":1729436400}
+{"o":5555555302.0224571228,"h":5566543062.9910449982,"l":5531627445.899105072,"c":5549504978.8431577682,"v":771367.6734365614,"t":1729440000}
+{"o":5549504978.8431577682,"h":5577532651.850358963,"l":5528913824.147274971,"c":5562994008.4259080887,"v":736654.7883229209,"t":1729443600}
+{"o":5562994008.4259080887,"h":5598539879.2019271851,"l":5556519013.3665838242,"c":5569992815.2150535583,"v":717804.0694362919,"t":1729447200}
+{"o":5569992815.2150535583,"h":5588191556.4395608902,"l":5538980152.854388237,"c":5560508551.0425367355,"v":657561.8601927825,"t":1729450800}
+{"o":5560508551.0425367355,"h":5666525686.820690155,"l":5538005013.0564098358,"c":5647505141.3109769821,"v":706149.5132367144,"t":1729454400}
+{"o":5647505141.3109769821,"h":5688595472.1088781357,"l":5639808688.5512142181,"c":5683652304.2476911545,"v":788344.7600762177,"t":1729458000}
+{"o":5683652304.2476911545,"h":5813613405.8969287872,"l":5661318508.2123708725,"c":5787364444.1631250381,"v":1073867.1890963006,"t":1729461600}
+{"o":5787364444.1631250381,"h":5839565245.9021024704,"l":5727153103.2223501205,"c":5810008861.2477035522,"v":1010410.589060955,"t":1729465200}
+{"o":5810008861.2477035522,"h":5914153673.3212137222,"l":5624621845.1600484848,"c":5857394021.1321935654,"v":1146754.8073145594,"t":1729468800}
+{"o":5857394021.1321935654,"h":5913937889.6503677368,"l":5829837307.580321312,"c":5894020143.5725841522,"v":986163.0989955154,"t":1729472400}
+{"o":5894020143.5725841522,"h":5921909970.3038215637,"l":5822224760.4546775818,"c":5849078194.932302475,"v":1046834.5575854527,"t":1729476000}
+{"o":5849078194.932302475,"h":5893962757.7080583572,"l":5817669591.0163984299,"c":5885190536.828546524,"v":1438534.5173488522,"t":1729479600}
+{"o":5885190536.828546524,"h":5937212653.6622600555,"l":5809116883.8172960281,"c":5920035443.1217412949,"v":962467.0475721916,"t":1729483200}
+{"o":5920035443.1217412949,"h":5963474835.1259641647,"l":5871323416.3745527267,"c":5887836714.3893404007,"v":891002.324743767,"t":1729486800}
+{"o":5887836714.3893404007,"h":5940899046.2419195175,"l":5856069933.5084686279,"c":5870557797.5750551224,"v":894925.9228447236,"t":1729490400}
+{"o":5870557797.5750551224,"h":5899648524.1228055954,"l":5846069060.6504430771,"c":5853984731.0319480896,"v":813039.07092044,"t":1729494000}
+{"o":5853984731.0319480896,"h":5889902508.3933334351,"l":5754412000.7643537521,"c":5775315235.9837493896,"v":1126880.527188964,"t":1729497600}
+{"o":5775315235.9837493896,"h":5807014181.0548410416,"l":5657829329.8179740906,"c":5782562179.4821872711,"v":965540.7870533649,"t":1729501200}
+{"o":5782562179.4821872711,"h":5812046194.9254989624,"l":5743497934.553601265,"c":5764449817.3570642471,"v":726913.556510599,"t":1729504800}
+{"o":5764449817.3570642471,"h":5822881526.1445798874,"l":5669375711.6955089569,"c":5772505685.0786828995,"v":705586.6161703295,"t":1729508400}
+{"o":5772505685.0786828995,"h":5797773969.3024072647,"l":5738616591.1070508957,"c":5749631847.6994180679,"v":696523.3976496306,"t":1729512000}
+{"o":5749631847.6994180679,"h":5766022395.141535759,"l":5606731747.6798620224,"c":5644822441.6164016724,"v":1129020.2834600031,"t":1729515600}
+{"o":5644822441.6164016724,"h":5722220188.6626844406,"l":5487605445.8947315216,"c":5701105481.4991102219,"v":983719.7049665111,"t":1729519200}
+{"o":5701105481.4991102219,"h":5736793278.9690990448,"l":5660387592.5980806351,"c":5736793278.9690990448,"v":829202.4270222377,"t":1729522800}
+{"o":5736793278.9690990448,"h":5738111893.7090969086,"l":5661097734.7957305908,"c":5714125962.8150806427,"v":937298.1232372626,"t":1729526400}
+{"o":5714125962.8150806427,"h":5764776173.5013484955,"l":5708349206.2547864914,"c":5751449278.1222991943,"v":1043503.5346612601,"t":1729530000}
+{"o":5751449278.1222991943,"h":5766426647.9130430222,"l":5722001719.29895401,"c":5752043667.5952358246,"v":982794.1937437351,"t":1729533600}
+{"o":5752043667.5952358246,"h":5834586023.9059762955,"l":5751408394.6520643234,"c":5824614424.8743925095,"v":992974.8315946161,"t":1729537200}
+{"o":5824614424.8743925095,"h":5825378727.5382766724,"l":5766557315.8318786621,"c":5778573121.4134292603,"v":780167.931460223,"t":1729540800}
+{"o":5778573121.4134292603,"h":5836348994.9067964554,"l":5778462954.6159439087,"c":5814606782.5483522415,"v":963499.9950953027,"t":1729544400}
+{"o":5814606782.5483522415,"h":5836591590.1131629944,"l":5794087631.1084394455,"c":5826560593.0804042816,"v":751328.0924705273,"t":1729548000}
+{"o":5826560593.0804042816,"h":5826560593.0804042816,"l":5724588850.8458929062,"c":5769726303.0940284729,"v":756704.9829560759,"t":1729551600}
+{"o":5769726303.0940284729,"h":5780396661.2487211227,"l":5577410809.19947052,"c":5739910020.1659431458,"v":997995.957334864,"t":1729555200}
+{"o":5739910020.1659431458,"h":5808834658.6082267761,"l":5691429659.7953472137,"c":5796447418.9692468643,"v":815570.331666428,"t":1729558800}
+{"o":5796447418.9692468643,"h":5826151550.6200284958,"l":5759792639.9379615784,"c":5761212753.5697822571,"v":848169.5021576401,"t":1729562400}
+{"o":5761212753.5697822571,"h":5780605525.6746368408,"l":5702234631.3550519943,"c":5775317622.3228254318,"v":880126.6241830852,"t":1729566000}
+{"o":5775317622.3228254318,"h":5845980954.0383586884,"l":5766942154.1388483047,"c":5806392235.0785837173,"v":881430.9109251716,"t":1729569600}
+{"o":5806392235.0785837173,"h":5902198530.3132104874,"l":5798172073.875831604,"c":5847467617.241186142,"v":838680.6441296515,"t":1729573200}
+{"o":5847467617.241186142,"h":5875707956.5362167358,"l":5835427957.0725603104,"c":5840177743.3008832932,"v":763400.4484467702,"t":1729576800}
+{"o":5840177743.3008832932,"h":5849980347.1060876846,"l":5792901454.2253837585,"c":5799059615.6560964584,"v":841407.1243221503,"t":1729580400}
+{"o":5799059615.6560964584,"h":5802722580.6686973572,"l":5691839246.8384885788,"c":5748821523.9264230728,"v":897627.07475028,"t":1729584000}
+{"o":5748821523.9264230728,"h":5753629497.240855217,"l":5677649770.0330696106,"c":5724624261.4371185303,"v":862128.294694597,"t":1729587600}
+{"o":5724624261.4371185303,"h":5781151711.4230108261,"l":5696413091.4225664139,"c":5774623080.1026029587,"v":721737.9938859025,"t":1729591200}
+{"o":5774623080.1026029587,"h":5868596649.0083465576,"l":5769898204.3921928406,"c":5825411973.7445106506,"v":783926.9399876712,"t":1729594800}
+{"o":5825411973.7445106506,"h":5877101170.6792030334,"l":5749059823.1089019775,"c":5767141195.5471019745,"v":917264.9495038571,"t":1729598400}
+{"o":5767141195.5471019745,"h":5799498743.6203804016,"l":5717446986.9834766388,"c":5764176552.1401767731,"v":912543.8485269181,"t":1729602000}
+{"o":5764176552.1401767731,"h":5944897009.132598877,"l":5747839172.1881761551,"c":5902196361.5524301529,"v":1160764.8104019496,"t":1729605600}
+{"o":5902196361.5524301529,"h":5935662031.8146133423,"l":5761660026.8829584122,"c":5822990445.763379097,"v":1140119.8867557684,"t":1729609200}
+{"o":5822990445.763379097,"h":5836686579.6249094009,"l":5730892874.208407402,"c":5764712148.1787471771,"v":939495.2683996807,"t":1729612800}
+{"o":5764712148.1787471771,"h":5859422161.6881093979,"l":5702234084.7776012421,"c":5801975284.123044014,"v":893685.8536852075,"t":1729616400}
+{"o":5801975284.123044014,"h":5902012658.1378669739,"l":5765161487.1588096619,"c":5829454125.6780958176,"v":899063.8195901397,"t":1729620000}
+{"o":5829454125.6780958176,"h":5868298332.8210678101,"l":5809555269.1450386047,"c":5847771814.3240060806,"v":842268.7093856756,"t":1729623600}
+{"o":5847771814.3240060806,"h":5859973701.2894105911,"l":5822984111.3683156967,"c":5838790284.0476169586,"v":802636.3685571972,"t":1729627200}
+{"o":5838790284.0476169586,"h":5842984030.0997724533,"l":5797847403.4081258774,"c":5814709539.7225818634,"v":745204.6337976187,"t":1729630800}
+{"o":5814709539.7225818634,"h":5871665027.3935108185,"l":5807477148.5873212814,"c":5863789679.8341722488,"v":687269.1229945858,"t":1729634400}
+{"o":5863789679.8341722488,"h":5871114303.2331266403,"l":5743318369.5220937729,"c":5816895226.8979873657,"v":684035.0020608279,"t":1729638000}
+{"o":5816895226.8979873657,"h":5827859085.7514247894,"l":5753613594.1227493286,"c":5765869303.245300293,"v":663634.6052173255,"t":1729641600}
+{"o":5765869303.245300293,"h":5812238199.3307237625,"l":5763896147.9822378159,"c":5807328036.1000804901,"v":667767.5434957354,"t":1729645200}
+{"o":5807328036.1000804901,"h":5813407550.995177269,"l":5756750673.6917467117,"c":5762693811.6567983627,"v":758615.4622269486,"t":1729648800}
+{"o":5762693811.6567983627,"h":5776456094.4849796295,"l":5710907176.5369310379,"c":5742592902.6919212341,"v":804218.3018414665,"t":1729652400}
+{"o":5742592902.6919212341,"h":5766273881.6224946976,"l":5725296662.1803979874,"c":5757133107.5719099045,"v":695887.0836628006,"t":1729656000}
+{"o":5757133107.5719099045,"h":5774612875.055475235,"l":5702179065.2334356308,"c":5724748445.2659654617,"v":716831.965329517,"t":1729659600}
+{"o":5724748445.2659654617,"h":5774955848.8113956451,"l":5718971831.721370697,"c":5732633859.8868236542,"v":646043.1463138619,"t":1729663200}
+{"o":5732633859.8868236542,"h":5750459528.5912675858,"l":5714433897.5974330902,"c":5750459528.5912675858,"v":711827.5280193497,"t":1729666800}
+{"o":5750459528.5912675858,"h":5773504147.7063560486,"l":5709557437.4834413528,"c":5721387752.8252086639,"v":1076073.6730953001,"t":1729670400}
+{"o":5721387752.8252086639,"h":5761988455.7298612595,"l":5696468618.312997818,"c":5749161814.0214891434,"v":949339.1727110035,"t":1729674000}
+{"o":5749161814.0214891434,"h":5787156136.8342256546,"l":5742723087.9710073471,"c":5749385974.6095533371,"v":876594.0110694662,"t":1729677600}
+{"o":5749385974.6095533371,"h":5791671695.1636562347,"l":5742944526.5167703629,"c":5773447714.5083265305,"v":838721.7046299699,"t":1729681200}
+{"o":5773447714.5083265305,"h":5797885710.3338088989,"l":5725434438.9511194229,"c":5776902277.1294116974,"v":1110968.2720678737,"t":1729684800}
+{"o":5776902277.1294116974,"h":5886549184.2610425949,"l":5766252005.5113210678,"c":5866067787.4913311005,"v":1175916.0661182757,"t":1729688400}
+{"o":5866067787.4913311005,"h":5873634732.8260221481,"l":5804256408.9729747772,"c":5823773703.7408599854,"v":1365998.241025364,"t":1729692000}
+{"o":5823773703.7408599854,"h":5849870564.3887491226,"l":5737859865.8049926758,"c":5831047097.281993866,"v":1645382.5201766142,"t":1729695600}
+{"o":5831047097.281993866,"h":5848496881.5581665039,"l":5735811309.6260271072,"c":5744706601.1527271271,"v":1279611.2815534093,"t":1729699200}
+{"o":5744706601.1527271271,"h":5803799690.5285520554,"l":5738322070.8782186508,"c":5766482270.3452329636,"v":1409557.5298950879,"t":1729702800}
+{"o":5766482270.3452329636,"h":5898825311.2036333084,"l":5665578677.5012531281,"c":5885951193.3450307846,"v":1407107.6827178842,"t":1729706400}
+{"o":5885951193.3450307846,"h":6023375156.3065195084,"l":5855119847.4420089722,"c":5999616285.4638643265,"v":1265961.4757149178,"t":1729710000}
+{"o":5999616285.4638643265,"h":6101144042.8030796051,"l":5960880073.5182790756,"c":6021184952.1305627823,"v":1155722.0149184132,"t":1729713600}
+{"o":6021184952.1305627823,"h":6047800473.9701118469,"l":5903028543.1988506317,"c":5931854373.8276834488,"v":1125245.0302906053,"t":1729717200}
+{"o":5931854373.8276834488,"h":5980589967.4764938354,"l":5697411165.1222400665,"c":5930214387.2773485184,"v":1061649.2305025097,"t":1729720800}
+{"o":5930214387.2773485184,"h":5970257630.2094221115,"l":5916435846.7697534561,"c":5927030315.4117221832,"v":898445.4243376398,"t":1729724400}
+{"o":5927030315.4117221832,"h":6008210116.1026697159,"l":5696577781.880437851,"c":5996524374.9859418869,"v":972981.8718487415,"t":1729728000}
+{"o":5996524374.9859418869,"h":6056617372.1887311935,"l":5956398089.7280521393,"c":5999346771.2517728806,"v":981996.6190900686,"t":1729731600}
+{"o":5999346771.2517728806,"h":6123466052.6164970398,"l":5973808679.7408704758,"c":6054127912.7204389572,"v":1172341.2020616513,"t":1729735200}
+{"o":6054127912.7204389572,"h":6078883435.3561239243,"l":6008762612.7572383881,"c":6042166563.7884778976,"v":1213879.2762565282,"t":1729738800}
+{"o":6042166563.7884778976,"h":6080444825.8770933151,"l":6016598492.2008123398,"c":6019879758.7270240784,"v":1005709.671671199,"t":1729742400}
+{"o":6019879758.7270240784,"h":6050707334.7008609772,"l":5974903138.0073900223,"c":6007326507.9737253189,"v":786586.5739387315,"t":1729746000}
+{"o":6007326507.9737253189,"h":6043054262.772892952,"l":5987122967.6128959656,"c":6016123405.7640075684,"v":914362.0170577454,"t":1729749600}
+{"o":6016123405.7640075684,"h":6053985331.1744089127,"l":5999137911.4932374954,"c":6020021621.9457235336,"v":919301.2497037681,"t":1729753200}
+{"o":6020021621.9457235336,"h":6060118499.2693071365,"l":5967265081.0190830231,"c":5970519314.1687002182,"v":960956.5615373837,"t":1729756800}
+{"o":5970519314.1687002182,"h":5999099398.4615287781,"l":5908940577.4684858322,"c":5957196990.7673816681,"v":1026577.5198315701,"t":1729760400}
+{"o":5957196990.7673816681,"h":6012728675.6565895081,"l":5934489856.263838768,"c":6000599026.0546369553,"v":830976.5282699867,"t":1729764000}
+{"o":6000599026.0546369553,"h":6040565406.9113740921,"l":5982047648.0249710083,"c":6034056588.0254430771,"v":979709.1842180337,"t":1729767600}
+{"o":6034056588.0254430771,"h":6109176481.1418771744,"l":6022821189.2374315262,"c":6053755296.5896482468,"v":1016618.9706127618,"t":1729771200}
+{"o":6053755296.5896482468,"h":6154337581.7092981339,"l":6039802433.619846344,"c":6099879422.7471561432,"v":1185308.1463074493,"t":1729774800}
+{"o":6099879422.7471561432,"h":6143653953.8896188736,"l":6052443914.9914627075,"c":6096733330.1462507248,"v":1155837.1211475395,"t":1729778400}
+{"o":6096733330.1462507248,"h":6188529608.7802181244,"l":6056724672.0288476944,"c":6088204130.2603693008,"v":1174051.4736993185,"t":1729782000}
+{"o":6088204130.2603693008,"h":6200159585.9891033173,"l":6059484460.7335119247,"c":6133615079.245174408,"v":984417.7603919765,"t":1729785600}
+{"o":6133615079.245174408,"h":6150160543.9174365997,"l":5787985032.0881052017,"c":6086729876.0275697708,"v":990110.2600756603,"t":1729789200}
+{"o":6086729876.0275697708,"h":6129038677.731426239,"l":6065566818.1490983963,"c":6116631253.3066968918,"v":972569.9557032433,"t":1729792800}
+{"o":6116631253.3066968918,"h":6165151362.5851802826,"l":6098699757.5222616196,"c":6156836718.094619751,"v":1023060.3704595808,"t":1729796400}
+{"o":6156836718.094619751,"h":6213034138.9318380356,"l":6073869318.5158720016,"c":6156102218.7343587875,"v":1040729.6440123298,"t":1729800000}
+{"o":6156102218.7343587875,"h":6202015459.022400856,"l":6130292301.2051868439,"c":6176918447.960562706,"v":1071637.5357724649,"t":1729803600}
+{"o":6176918447.960562706,"h":6230212297.2529010773,"l":6164413009.9401292801,"c":6204776646.6882505417,"v":1243516.9448032521,"t":1729807200}
+{"o":6204776646.6882505417,"h":6221230827.8311014175,"l":6077536673.9510154724,"c":6139648296.7150945663,"v":1048712.1011818976,"t":1729810800}
+{"o":6139648296.7150945663,"h":6171192421.5701913834,"l":6114606549.2836847305,"c":6133789768.6192045212,"v":1029351.7477716617,"t":1729814400}
+{"o":6133789768.6192045212,"h":6147940185.7317991257,"l":6078090563.4163236618,"c":6101240233.793056488,"v":924785.5125836945,"t":1729818000}
+{"o":6101240233.793056488,"h":6128156106.8619279861,"l":6078306211.2501382828,"c":6098762052.9524612427,"v":767641.3532984271,"t":1729821600}
+{"o":6098762052.9524612427,"h":6122509769.0162267685,"l":6023658190.9782142639,"c":6061556656.6695098877,"v":893955.024212484,"t":1729825200}
+{"o":6061556656.6695098877,"h":6075326672.908159256,"l":5998440291.6395692825,"c":6009287915.8187294006,"v":765193.8882627669,"t":1729828800}
+{"o":6009287915.8187294006,"h":6042521213.9603366852,"l":5982991158.0933609009,"c":6032142700.7442626953,"v":657190.8262329516,"t":1729832400}
+{"o":6032142700.7442626953,"h":6054912873.7770090103,"l":6015946135.587729454,"c":6026031095.334435463,"v":845832.7546748252,"t":1729836000}
+{"o":6026031095.334435463,"h":6035800848.6011924744,"l":5948643886.3495903015,"c":5966076337.0477581024,"v":799233.3191766277,"t":1729839600}
+{"o":5966076337.0477581024,"h":5998517619.0054264069,"l":5928998498.3359041214,"c":5981920333.7565975189,"v":1199713.7811721689,"t":1729843200}
+{"o":5981920333.7565975189,"h":6014413226.9937429428,"l":5926983301.0452928543,"c":6008806189.8386707306,"v":895213.0223364293,"t":1729846800}
+{"o":6008806189.8386707306,"h":6033479006.9136381149,"l":5981234481.7933883667,"c":6021458163.972533226,"v":921322.2986715981,"t":1729850400}
+{"o":6021458163.972533226,"h":6043760908.676358223,"l":6009683917.8116645813,"c":6028512078.3039073944,"v":706583.7801687167,"t":1729854000}
+{"o":6028512078.3039073944,"h":6056716942.2354536057,"l":6012084286.223941803,"c":6021645608.0552282333,"v":770922.0529267016,"t":1729857600}
+{"o":6021645608.0552282333,"h":6084890847.5411186218,"l":5999891954.7468481064,"c":6078765127.9695749283,"v":917035.6563672549,"t":1729861200}
+{"o":6078765127.9695749283,"h":6162141081.9241666794,"l":6053641461.6051044464,"c":6099398057.12570858,"v":1103049.4639827937,"t":1729864800}
+{"o":6099398057.12570858,"h":6141134136.0690898895,"l":5904227248.2008600235,"c":5985804600.2501468658,"v":1197218.3063822044,"t":1729868400}
+{"o":5985804600.2501468658,"h":6032787179.5462417603,"l":5915172786.2792358398,"c":5970658614.137887001,"v":1318634.1990723202,"t":1729872000}
+{"o":5970658614.137887001,"h":6001475362.2658472061,"l":5774396840.8551282883,"c":5826534403.8786535263,"v":1359302.9497102089,"t":1729875600}
+{"o":5826534403.8786535263,"h":5952880704.4006671906,"l":5718499375.1247243881,"c":5874508709.7302150726,"v":1922036.8263842787,"t":1729879200}
+{"o":5874508709.7302150726,"h":5897359605.4632120132,"l":5751655791.3249320984,"c":5824545534.6361846924,"v":1286853.1962966786,"t":1729882800}
+{"o":5824545534.6361846924,"h":5852923442.9133663177,"l":5725449360.9624433517,"c":5791637590.2952976227,"v":990976.3492883884,"t":1729886400}
+{"o":5791637590.2952976227,"h":5849285079.2539100647,"l":5774445240.021396637,"c":5830729572.7735528946,"v":898517.4935410687,"t":1729890000}
+{"o":5830729572.7735528946,"h":5853290424.146979332,"l":5671641335.5649490356,"c":5678762325.9875249863,"v":860192.2272475981,"t":1729893600}
+{"o":5678762325.9875249863,"h":5732377629.8960533142,"l":5524903098.7473993301,"c":5716786206.5568504333,"v":1931919.3540147038,"t":1729897200}
+{"o":5716786206.5568504333,"h":5752095813.5969810486,"l":5679139131.2917737961,"c":5715843916.8013134003,"v":1190016.8227107648,"t":1729900800}
+{"o":5715843916.8013134003,"h":5731230106.1084737778,"l":5662355785.6736803055,"c":5662355785.6736803055,"v":762283.2370345498,"t":1729904400}
+{"o":5662355785.6736803055,"h":5751980721.1395454407,"l":5632768452.3287620544,"c":5714090332.7060499191,"v":778504.7446962447,"t":1729908000}
+{"o":5714090332.7060499191,"h":5752154138.2491235733,"l":5690759662.321639061,"c":5743018555.789683342,"v":644948.1947208565,"t":1729911600}
+{"o":5743018555.789683342,"h":5777998114.7581043243,"l":5731982927.5971698761,"c":5775953005.3425579071,"v":655633.4131556661,"t":1729915200}
+{"o":5775953005.3425579071,"h":5830729564.5595779419,"l":5764068474.3615608215,"c":5786364861.7679605484,"v":634399.3319265189,"t":1729918800}
+{"o":5786364861.7679605484,"h":5846786893.6306648254,"l":5771538700.9763040543,"c":5841977238.0429067612,"v":777250.1209005656,"t":1729922400}
+{"o":5841977238.0429067612,"h":5867363553.787197113,"l":5783818087.7431735992,"c":5806525975.9226760864,"v":778042.5193555183,"t":1729926000}
+{"o":5806525975.9226760864,"h":5851894603.0235080719,"l":5801850630.2591276169,"c":5840868265.2229309082,"v":707254.6709929829,"t":1729929600}
+{"o":5840868265.2229309082,"h":5881060633.7014684677,"l":5830711435.4230527878,"c":5864947920.2516222,"v":746396.5491985306,"t":1729933200}
+{"o":5864947920.2516222,"h":5907206846.1804122925,"l":5810486433.0779762268,"c":5871226900.5637464523,"v":869174.0267647388,"t":1729936800}
+{"o":5871226900.5637464523,"h":5911461664.7796173096,"l":5836920058.5429887772,"c":5850418874.6213302612,"v":749898.4339629196,"t":1729940400}
+{"o":5850418874.6213302612,"h":5882893661.24264431,"l":5836836908.7172002792,"c":5861887974.2722988129,"v":697360.1922490905,"t":1729944000}
+{"o":5861887974.2722988129,"h":5870986404.1957015991,"l":5809590499.9541292191,"c":5828658552.7759475708,"v":697850.5394269702,"t":1729947600}
+{"o":5828658552.7759475708,"h":5847540695.4246664047,"l":5801859017.5201854706,"c":5816268006.0903463364,"v":945199.2549022866,"t":1729951200}
+{"o":5816268006.0903463364,"h":5887286092.1741533279,"l":5802402624.9082307816,"c":5848046960.8564901352,"v":855239.33617892,"t":1729954800}
+{"o":5848046960.8564901352,"h":5887358131.3194589615,"l":5832946334.9894351959,"c":5869085002.5346307755,"v":695358.7633288716,"t":1729958400}
+{"o":5869085002.5346307755,"h":5903747893.9715776443,"l":5836792937.6375370026,"c":5898527913.5694026947,"v":737420.569063688,"t":1729962000}
+{"o":5898527913.5694026947,"h":5908728994.2451868057,"l":5870535147.2619152069,"c":5890897999.9120893478,"v":793037.4100874368,"t":1729965600}
+{"o":5890897999.9120893478,"h":5973046964.706193924,"l":5890897999.9120893478,"c":5948251318.8445720673,"v":753419.664526645,"t":1729969200}
+{"o":5948251318.8445720673,"h":6003144059.2914419174,"l":5944047370.3026323318,"c":5983419565.7963552475,"v":751010.4384230352,"t":1729972800}
+{"o":5983419565.7963552475,"h":6008715721.0868015289,"l":5931002714.2810354233,"c":5941625932.5364360809,"v":747258.5306184163,"t":1729976400}
+{"o":5941625932.5364360809,"h":5967886224.4850988388,"l":5925363034.6870346069,"c":5944072715.0872831345,"v":629012.3393754916,"t":1729980000}
+{"o":5944072715.0872831345,"h":5950006161.7551259995,"l":5913415328.6863985062,"c":5924928594.6178789139,"v":522581.4941951139,"t":1729983600}
+{"o":5924928594.6178789139,"h":5938406586.0298032761,"l":5881886947.658290863,"c":5918173584.8359880447,"v":641657.9970088608,"t":1729987200}
+{"o":5918173584.8359880447,"h":6007546788.9878969193,"l":5902740005.2915878296,"c":5979468330.1566524506,"v":725266.7169969608,"t":1729990800}
+{"o":5979468330.1566524506,"h":6009567440.9853525162,"l":5937915478.5693025589,"c":5949402663.3255329132,"v":712985.437450798,"t":1729994400}
+{"o":5949402663.3255329132,"h":5979038428.6486129761,"l":5919775640.1121702194,"c":5966971503.3319826126,"v":611866.4423676205,"t":1729998000}
+{"o":5966971503.3319826126,"h":5988386234.9932069778,"l":5952476595.8967447281,"c":5981627456.1331758499,"v":556814.9129650713,"t":1730001600}
+{"o":5981627456.1331758499,"h":6003293763.9574460983,"l":5963974389.9405078888,"c":5984513315.5333442688,"v":517210.1731946305,"t":1730005200}
+{"o":5984513315.5333442688,"h":6013004880.420085907,"l":5971149154.7204618454,"c":6012384326.6497430801,"v":550015.6793671983,"t":1730008800}
+{"o":6012384326.6497430801,"h":6070337009.0318374634,"l":5989807639.0591106415,"c":6008515639.4410409927,"v":557222.0871358482,"t":1730012400}
+{"o":6008515639.4410409927,"h":6087441371.6025543213,"l":6004028790.3386106491,"c":6079880875.6391954422,"v":654596.473602439,"t":1730016000}
+{"o":6079880875.6391954422,"h":6086378798.8292074203,"l":6024877351.2901754379,"c":6056509951.2390918732,"v":737845.4440744891,"t":1730019600}
+{"o":6056509951.2390918732,"h":6060382706.8699369431,"l":6018446771.8608207703,"c":6024478698.4771709442,"v":675888.3407187782,"t":1730023200}
+{"o":6024478698.4771709442,"h":6068765874.253988266,"l":6016172453.367357254,"c":6037296805.1661663055,"v":641067.8749325959,"t":1730026800}
+{"o":6037296805.1661663055,"h":6131179998.102971077,"l":6036439564.7048740387,"c":6096503010.5678806305,"v":907169.9090112147,"t":1730030400}
+{"o":6096503010.5678806305,"h":6131281301.1611557007,"l":6072610885.432636261,"c":6104465714.5987443924,"v":894324.7038993991,"t":1730034000}
+{"o":6104465714.5987443924,"h":6142339033.692905426,"l":6093417026.5792341232,"c":6117683710.1858797073,"v":898651.0531645096,"t":1730037600}
+{"o":6117683710.1858797073,"h":6161722994.7782506943,"l":6091535165.1795787811,"c":6100987227.5060796738,"v":820709.7473575651,"t":1730041200}
+{"o":6100987227.5060796738,"h":6130045075.9855632782,"l":6053234186.8258428574,"c":6128478357.2089033127,"v":787730.6355266077,"t":1730044800}
+{"o":6128478357.2089033127,"h":6198469330.7173604965,"l":6107798028.134812355,"c":6109696979.4600629807,"v":814662.177832535,"t":1730048400}
+{"o":6109696979.4600629807,"h":6151689598.1957645416,"l":6095484388.6664552689,"c":6098694922.0944404602,"v":756662.5766391328,"t":1730052000}
+{"o":6098694922.0944404602,"h":6150832759.4137277603,"l":6080131670.6319160461,"c":6145677417.7567567825,"v":842010.5444966805,"t":1730055600}
+{"o":6145677417.7567567825,"h":6174322263.5872831345,"l":6124893104.1686477661,"c":6134751618.3621482849,"v":809374.5619634945,"t":1730059200}
+{"o":6134751618.3621482849,"h":6175559569.2075452805,"l":6124179075.0200653076,"c":6142317127.1660499573,"v":887239.4766081653,"t":1730062800}
+{"o":6142317127.1660499573,"h":6180528986.6171264648,"l":6142317127.1660499573,"c":6164937235.4067382812,"v":818859.8733198716,"t":1730066400}
+{"o":6164937235.4067382812,"h":6182863003.521062851,"l":6126691263.6906318665,"c":6127934524.0403804779,"v":726918.0703852964,"t":1730070000}
+{"o":6127934524.0403804779,"h":6145594370.9729757309,"l":6095723839.5232210159,"c":6105580720.5260915756,"v":673068.7455611962,"t":1730073600}
+{"o":6105580720.5260915756,"h":6123690821.3341112137,"l":6033872830.1676301956,"c":6094579663.5652332306,"v":574704.0630374313,"t":1730077200}
+{"o":6094579663.5652332306,"h":6108134491.5788173676,"l":6063126910.3495292664,"c":6074481025.2650146484,"v":685615.1424315808,"t":1730080800}
+{"o":6074481025.2650146484,"h":6129410389.257724762,"l":6070074314.1250553131,"c":6095187015.7221441269,"v":740743.7953576297,"t":1730084400}
+{"o":6095187015.7221441269,"h":6097055264.6444377899,"l":6028391747.6375389099,"c":6078032169.0711936951,"v":706959.2237710882,"t":1730088000}
+{"o":6078032169.0711936951,"h":6081964986.4114122391,"l":6002894122.9774808884,"c":6048321218.3385314941,"v":771928.2448009535,"t":1730091600}
+{"o":6048321218.3385314941,"h":6059624495.7309894562,"l":6013111581.1560344696,"c":6051864318.2104902267,"v":599047.5825855152,"t":1730095200}
+{"o":6051864318.2104902267,"h":6127895738.2562217712,"l":6047233595.5779924393,"c":6093162367.8321218491,"v":728518.2040911873,"t":1730098800}
+{"o":6093162367.8321218491,"h":6152971942.8225440979,"l":6090791592.8676519394,"c":6133441018.3482437134,"v":791594.985072323,"t":1730102400}
+{"o":6133441018.3482437134,"h":6175624717.4778614044,"l":6119294072.268778801,"c":6164611025.7059602737,"v":621490.7217634267,"t":1730106000}
+{"o":6164611025.7059602737,"h":6198756495.1745891571,"l":6146430074.7044258118,"c":6146941562.2210712433,"v":695131.5494035837,"t":1730109600}
+{"o":6146941562.2210712433,"h":6188885495.8117170334,"l":6115306974.7395858765,"c":6138001012.846578598,"v":683573.6348123461,"t":1730113200}
+{"o":6138001012.846578598,"h":6178793364.6397619247,"l":6021271507.8320512772,"c":6161050344.4599542618,"v":778626.2958790774,"t":1730116800}
+{"o":6161050344.4599542618,"h":6178643904.768743515,"l":6071956529.8541946411,"c":6079301816.5749855042,"v":819955.4497743192,"t":1730120400}
+{"o":6079301816.5749855042,"h":6128052152.9402256012,"l":6008121132.1729135513,"c":6072385839.1423959732,"v":884844.0104967288,"t":1730124000}
+{"o":6072385839.1423959732,"h":6081031155.7402000427,"l":6000436404.1013622284,"c":6016644999.3382310867,"v":851378.1894986914,"t":1730127600}
+{"o":6016644999.3382310867,"h":6093669636.8449363708,"l":5995303124.3795795441,"c":6032976512.5654830933,"v":944443.385915884,"t":1730131200}
+{"o":6032976512.5654830933,"h":6122264983.2996606827,"l":5959845930.3862266541,"c":6065652863.7367658615,"v":1106341.4876364574,"t":1730134800}
+{"o":6065652863.7367658615,"h":6106252836.1430330276,"l":6060557751.8796815872,"c":6087008672.3904457092,"v":853221.878916247,"t":1730138400}
+{"o":6087008672.3904457092,"h":6183987027.6757278442,"l":6078908729.4667596817,"c":6123836799.0385437012,"v":995173.8476484646,"t":1730142000}
+{"o":6123836799.0385437012,"h":6134321667.8135242462,"l":6085857281.4549188614,"c":6129537648.5785274506,"v":811825.8193906968,"t":1730145600}
+{"o":6129537648.5785274506,"h":6187539009.9173822403,"l":6119802116.3366336823,"c":6165968945.3403768539,"v":697764.8493748039,"t":1730149200}
+{"o":6165968945.3403768539,"h":6239316291.3310747147,"l":6156325493.8368883133,"c":6199851108.3747415543,"v":1058347.0393365012,"t":1730152800}
+{"o":6199851108.3747415543,"h":6227865613.3950481415,"l":6159578195.4885616302,"c":6187614956.9592437744,"v":834045.362491695,"t":1730156400}
+{"o":6187614956.9592437744,"h":6220146063.6546792984,"l":6154982019.0736675262,"c":6200430955.7030878067,"v":705325.5151634058,"t":1730160000}
+{"o":6200430955.7030878067,"h":6202462902.1047687531,"l":6146547170.6813106537,"c":6186920667.5040607452,"v":788452.7696051213,"t":1730163600}
+{"o":6186920667.5040607452,"h":6357207077.4287090302,"l":6163221494.9487791061,"c":6275595054.7296438217,"v":1204322.7017640891,"t":1730167200}
+{"o":6275595054.7296438217,"h":6339847141.7105751038,"l":6237722030.7760677338,"c":6307670586.8406915665,"v":822015.4366649179,"t":1730170800}
+{"o":6307670586.8406915665,"h":6341345700.4248209,"l":6285950424.1757535934,"c":6313059714.4288959503,"v":667846.1434552119,"t":1730174400}
+{"o":6313059714.4288959503,"h":6315410111.2698163986,"l":6247023098.9193515778,"c":6278186669.75228405,"v":759281.5214870139,"t":1730178000}
+{"o":6278186669.75228405,"h":6289890524.8002223969,"l":6246052889.8684587479,"c":6257791395.7415933609,"v":628309.6978031418,"t":1730181600}
+{"o":6257791395.7415933609,"h":6277355979.7618198395,"l":6219082106.7273445129,"c":6250422636.6046466827,"v":650723.8045815884,"t":1730185200}
+{"o":6250422636.6046466827,"h":6303990455.8566675186,"l":6229825232.5923175812,"c":6282145094.5092458725,"v":640784.3775832416,"t":1730188800}
+{"o":6282145094.5092458725,"h":6299061870.5443935394,"l":6257270950.8109645844,"c":6283011321.9580841064,"v":622469.9353565404,"t":1730192400}
+{"o":6283011321.9580841064,"h":6297775610.6483697891,"l":6250948979.4434280396,"c":6282244584.2936592102,"v":567804.5454568493,"t":1730196000}
+{"o":6282244584.2936592102,"h":6311597808.8418369293,"l":6257732244.3487291336,"c":6277861841.9516077042,"v":684750.0350104985,"t":1730199600}
+{"o":6277861841.9516077042,"h":6297237597.611497879,"l":6219206382.6994333267,"c":6220529906.8338041306,"v":755766.1756031835,"t":1730203200}
+{"o":6220529906.8338041306,"h":6256762834.0547380447,"l":6189525580.8399209976,"c":6242559378.6394767761,"v":790565.0306553008,"t":1730206800}
+{"o":6242559378.6394767761,"h":6273239600.8663825989,"l":6192499489.4672956467,"c":6227734059.0705537796,"v":1068074.8516430305,"t":1730210400}
+{"o":6227734059.0705537796,"h":6284451338.2866420746,"l":6200784472.6784648895,"c":6264914160.7300548553,"v":1069074.3382757145,"t":1730214000}
+{"o":6264914160.7300548553,"h":6392042716.627737999,"l":6256443481.1212148666,"c":6334024313.7057170868,"v":1304799.1641319266,"t":1730217600}
+{"o":6334024313.7057170868,"h":6380051123.2445106506,"l":6243172895.6870832443,"c":6281102259.6124162674,"v":1017215.874969652,"t":1730221200}
+{"o":6281102259.6124162674,"h":6322672334.4385852814,"l":6252381792.2197151184,"c":6294055083.005314827,"v":1066764.560600884,"t":1730224800}
+{"o":6294055083.005314827,"h":6319467380.4555673599,"l":6157607336.2943553925,"c":6184338028.7622928619,"v":1147809.8879023546,"t":1730228400}
+{"o":6184338028.7622928619,"h":6213074730.7193803787,"l":6119791531.3329305649,"c":6195759999.2919912338,"v":900752.3372237289,"t":1730232000}
+{"o":6195759999.2919912338,"h":6235357148.0429944992,"l":6170219713.3563137054,"c":6204584302.2915830612,"v":667634.7012828236,"t":1730235600}
+{"o":6204584302.2915830612,"h":6262806246.0707206726,"l":6199579384.9723978043,"c":6234455560.3203315735,"v":717569.3915910893,"t":1730239200}
+{"o":6234455560.3203315735,"h":6253913556.6073150635,"l":6206540092.1753387451,"c":6226080144.0299491882,"v":620222.7946810659,"t":1730242800}
+{"o":6226080144.0299491882,"h":6239318447.3440361023,"l":6168116767.2738962173,"c":6200082987.0932235718,"v":620203.4557731372,"t":1730246400}
+{"o":6200082987.0932235718,"h":6248657845.807882309,"l":6137486972.858663559,"c":6243091361.6033372879,"v":675068.5604795768,"t":1730250000}
+{"o":6243091361.6033372879,"h":6278316057.1506090164,"l":6213164107.0490379333,"c":6235020529.7360305786,"v":633249.6981223089,"t":1730253600}
+{"o":6235020529.7360305786,"h":6264683892.1556024551,"l":6224199416.3405656815,"c":6250816176.324256897,"v":645156.6032684802,"t":1730257200}
+{"o":6250816176.324256897,"h":6277503123.2878484726,"l":6232409883.7393350601,"c":6271327460.1774168015,"v":512791.5637150251,"t":1730260800}
+{"o":6271327460.1774168015,"h":6315024018.2317743301,"l":6235142273.0909080505,"c":6247569790.0247249603,"v":566704.6604381171,"t":1730264400}
+{"o":6247569790.0247249603,"h":6277377287.2135019302,"l":6199752562.0253639221,"c":6206157200.2568883896,"v":579918.2860108056,"t":1730268000}
+{"o":6206157200.2568883896,"h":6227674713.1047554016,"l":6185901325.3121614456,"c":6202162623.0516214371,"v":580573.9713412076,"t":1730271600}
+{"o":6202162623.0516214371,"h":6226149416.2969894409,"l":6171982865.1798400879,"c":6175643678.6823787689,"v":691933.6215690797,"t":1730275200}
+{"o":6175643678.6823787689,"h":6204989356.8968801498,"l":6166548964.0915937424,"c":6183769118.4161491394,"v":507912.4022084267,"t":1730278800}
+{"o":6183769118.4161491394,"h":6187382683.9224996567,"l":6149279445.7726488113,"c":6151926559.9305276871,"v":495835.1466393208,"t":1730282400}
+{"o":6151926559.9305276871,"h":6160114091.9973049164,"l":6084838776.5487394333,"c":6096911272.9951572418,"v":651845.5971924391,"t":1730286000}
+{"o":6096911272.9951572418,"h":6112105051.5321998596,"l":6059244997.937415123,"c":6093236179.4428014755,"v":667282.4531032733,"t":1730289600}
+{"o":6093236179.4428014755,"h":6131436709.3226795197,"l":6037933290.6961126328,"c":6125392515.2720098495,"v":740975.2894576379,"t":1730293200}
+{"o":6125392515.2720098495,"h":6155703162.6285715103,"l":6090713931.8685617447,"c":6104775542.468457222,"v":792185.0599738817,"t":1730296800}
+{"o":6104775542.468457222,"h":6110278700.0019435883,"l":5982795784.7398195267,"c":6038876898.4028844833,"v":912819.6984507939,"t":1730300400}
+{"o":6038876898.4028844833,"h":6086049744.8979930878,"l":5990564205.1006727219,"c":6077158231.7477970123,"v":867628.6821607933,"t":1730304000}
+{"o":6077158231.7477970123,"h":6091762842.710518837,"l":6056162669.5817451477,"c":6088112304.282043457,"v":885488.0576609122,"t":1730307600}
+{"o":6088112304.282043457,"h":6103029015.0900621414,"l":6027124054.686501503,"c":6042939372.4277744293,"v":929626.4764159203,"t":1730311200}
+{"o":6042939372.4277744293,"h":6068339315.629737854,"l":6017071155.7152690887,"c":6052370390.9288549423,"v":712562.1806136,"t":1730314800}
+{"o":6052370390.9288549423,"h":6140862048.93034935,"l":6012627208.8685474396,"c":6134061470.216091156,"v":856976.748905464,"t":1730318400}
+{"o":6134061470.216091156,"h":6146858617.6787338257,"l":6033283926.4546775818,"c":6080971108.160943985,"v":765988.0797174626,"t":1730322000}
+{"o":6080971108.160943985,"h":6097913282.2130699158,"l":6065972289.7353477478,"c":6088182641.8037109375,"v":559674.8568149412,"t":1730325600}
+{"o":6088182641.8037109375,"h":6116771463.9709253311,"l":6067788697.653512001,"c":6071279769.1046724319,"v":470938.5040894707,"t":1730329200}
+{"o":6071279769.1046724319,"h":6093240077.5026226044,"l":6060041127.3323688507,"c":6086627423.4756698608,"v":471339.474584161,"t":1730332800}
+{"o":6086627423.4756698608,"h":6115550429.8838253021,"l":6053876795.9270524979,"c":6096166609.5064096451,"v":576609.9597961444,"t":1730336400}
+{"o":6096166609.5064096451,"h":6131221202.1837854385,"l":6075952541.3110580444,"c":6104388982.4718952179,"v":605929.7325171381,"t":1730340000}
+{"o":6104388982.4718952179,"h":6113963111.7814054489,"l":6028723663.197221756,"c":6052730092.1015310287,"v":519470.618458293,"t":1730343600}
+{"o":6052730092.1015310287,"h":6086440017.0898256302,"l":6046594306.8104887009,"c":6079217642.7938432693,"v":495502.1092455161,"t":1730347200}
+{"o":6079217642.7938432693,"h":6110286793.882390976,"l":6071397946.625038147,"c":6082133422.5551013947,"v":499945.2424038043,"t":1730350800}
+{"o":6082133422.5551013947,"h":6087044470.5395889282,"l":6018839964.7376489639,"c":6029173843.3936100006,"v":479471.9156588942,"t":1730354400}
+{"o":6029173843.3936100006,"h":6071262133.0926351547,"l":6012198204.3641529083,"c":6058275098.5998210907,"v":441775.101328245,"t":1730358000}
+{"o":6058275098.5998210907,"h":6060869345.3194885254,"l":6015390729.4551095963,"c":6047720286.4213056564,"v":494676.7961966927,"t":1730361600}
+{"o":6047720286.4213056564,"h":6091313743.1987657547,"l":6040551875.6450071335,"c":6084316921.4009342194,"v":450759.1375631333,"t":1730365200}
+{"o":6084316921.4009342194,"h":6130388232.2275218964,"l":6062847730.6036739349,"c":6120564478.3233699799,"v":537173.7164573178,"t":1730368800}
+{"o":6120564478.3233699799,"h":6122090941.7761220932,"l":6062582088.0507621765,"c":6076201875.7027654648,"v":522908.8156953331,"t":1730372400}
+{"o":6076201875.7027654648,"h":6091265862.2656698227,"l":6034564203.5349884033,"c":6049958240.5350170135,"v":702004.8216585068,"t":1730376000}
+{"o":6049958240.5350170135,"h":6057249781.8945636749,"l":5931726675.3218317032,"c":5968241138.0520963669,"v":904536.6135881776,"t":1730379600}
+{"o":5968241138.0520963669,"h":5975200260.2132301331,"l":5857600948.9734334946,"c":5916240266.0589447021,"v":1198803.4381742987,"t":1730383200}
+{"o":5916240266.0589447021,"h":5994573799.0501880646,"l":5909788533.9954175949,"c":5921505794.5707874298,"v":972677.8499303682,"t":1730386800}
+{"o":5921505794.5707874298,"h":5924879382.3157806396,"l":5871298629.6058645248,"c":5890657949.6735448837,"v":801380.9370986493,"t":1730390400}
+{"o":5890657949.6735448837,"h":5942298730.185874939,"l":5878625487.2632226944,"c":5910236025.4230175018,"v":775778.6098881052,"t":1730394000}
+{"o":5910236025.4230175018,"h":5917370558.4554042816,"l":5846590032.6645231247,"c":5885571213.3740844727,"v":954438.250002488,"t":1730397600}
+{"o":5885571213.3740844727,"h":5911463257.3648958206,"l":5839861361.0395593643,"c":5850348389.125328064,"v":800851.3457722529,"t":1730401200}
+{"o":5850348389.125328064,"h":5904852924.8182468414,"l":5838794364.2885227203,"c":5880263410.9623384476,"v":725213.6597588439,"t":1730404800}
+{"o":5880263410.9623384476,"h":5893474127.1823291779,"l":5858472422.3033676147,"c":5864276227.1313276291,"v":671687.3419430786,"t":1730408400}
+{"o":5864276227.1313276291,"h":5886541364.8448915482,"l":5809952405.4416742325,"c":5877340166.6229391098,"v":778831.8273773181,"t":1730412000}
+{"o":5877340166.6229391098,"h":5901548306.4315013885,"l":5821722544.7611684799,"c":5849116477.90184021,"v":657644.0881932426,"t":1730415600}
+{"o":5849116477.90184021,"h":5880599252.7893762589,"l":5837549657.4522018433,"c":5862345833.2318124771,"v":549575.146736588,"t":1730419200}
+{"o":5862345833.2318124771,"h":5879941998.3504905701,"l":5771395993.5816555023,"c":5797215765.2640419006,"v":740861.2554604444,"t":1730422800}
+{"o":5797215765.2640419006,"h":5820937715.5007724762,"l":5736304053.9042215347,"c":5814886481.5918884277,"v":856129.9135636925,"t":1730426400}
+{"o":5814886481.5918884277,"h":5839965197.3952169418,"l":5787345298.5752687454,"c":5798397736.0643835068,"v":589579.933516272,"t":1730430000}
+{"o":5798397736.0643835068,"h":5809563121.9795179367,"l":5781751457.8284015656,"c":5806037531.8145217896,"v":499221.518257269,"t":1730433600}
+{"o":5806037531.8145217896,"h":5816462923.9016466141,"l":5786173299.1290178299,"c":5792586037.6013841629,"v":456584.1787743509,"t":1730437200}
+{"o":5792586037.6013841629,"h":5795360189.8194723129,"l":5737976026.0174312592,"c":5741900911.1969213486,"v":517089.9889994313,"t":1730440800}
+{"o":5741900911.1969213486,"h":5768231511.7106618881,"l":5726653917.5140542984,"c":5756554242.5836572647,"v":479832.4041196636,"t":1730444400}
+{"o":5756554242.5836572647,"h":5778641825.7073163986,"l":5744172782.7422761917,"c":5752359060.2597532272,"v":471582.4832755824,"t":1730448000}
+{"o":5752359060.2597532272,"h":5794446845.8211698532,"l":5744531431.0839824677,"c":5792834861.1836662292,"v":700137.1832547558,"t":1730451600}
+{"o":5792834861.1836662292,"h":5854975340.5528802872,"l":5791080742.4165248871,"c":5834339390.4969997406,"v":1046508.0600415288,"t":1730455200}
+{"o":5834339390.4969997406,"h":5853622500.9021453857,"l":5817516762.015414238,"c":5824912566.9090986252,"v":966794.336598682,"t":1730458800}
+{"o":5824912566.9090986252,"h":5890465905.7982845306,"l":5818704866.3937835693,"c":5886314670.6623802185,"v":1274401.3483196385,"t":1730462400}
+{"o":5886314670.6623802185,"h":6002508260.1764974594,"l":5868160063.5739965439,"c":6001007087.2154951096,"v":1008446.7640679596,"t":1730466000}
+{"o":6001007087.2154951096,"h":6039859856.3476514816,"l":5912375202.4999732971,"c":5952919366.2039260864,"v":1157298.0652796386,"t":1730469600}
+{"o":5952919366.2039260864,"h":5961087463.6733217239,"l":5679262115.3526172638,"c":5698160468.3641729355,"v":1455219.6064409998,"t":1730473200}
+{"o":5698160468.3641729355,"h":5819530547.0102348328,"l":5682764699.464466095,"c":5777267312.1337585449,"v":1350202.8226904576,"t":1730476800}
+{"o":5777267312.1337585449,"h":5824552365.2971067429,"l":5760037383.9631633759,"c":5778742273.7143030167,"v":1122744.0769990487,"t":1730480400}
+{"o":5778742273.7143030167,"h":5800823576.431429863,"l":5742437196.1346092224,"c":5767304244.9480361938,"v":798512.1883412253,"t":1730484000}
+{"o":5767304244.9480361938,"h":5788888270.5747184753,"l":5728454515.0215568542,"c":5780188493.8311424255,"v":815389.8631268869,"t":1730487600}
+{"o":5780188493.8311424255,"h":5799963032.0627851486,"l":5747523891.7721786499,"c":5750308190.8340148926,"v":626480.1700959046,"t":1730491200}
+{"o":5750308190.8340148926,"h":5750308190.8340148926,"l":5688336765.5746183395,"c":5733637280.2211437225,"v":806892.1721725304,"t":1730494800}
+{"o":5733637280.2211437225,"h":5758196888.4075012207,"l":5717322123.5844135284,"c":5755883589.6900310516,"v":614786.738233453,"t":1730498400}
+{"o":5755883589.6900310516,"h":5775675458.8079061508,"l":5743292203.8395853043,"c":5765792510.5830774307,"v":576275.3336036803,"t":1730502000}
+{"o":5765792510.5830774307,"h":5811760088.0435590744,"l":5762680854.3681058884,"c":5791947057.5681219101,"v":541698.5481573489,"t":1730505600}
+{"o":5791947057.5681219101,"h":5822970765.0325365067,"l":5788608183.2912969589,"c":5810114879.2842264175,"v":521704.2013039288,"t":1730509200}
+{"o":5810114879.2842264175,"h":5852556794.7672214508,"l":5803324811.1914014816,"c":5814251779.2319345474,"v":510998.4246988642,"t":1730512800}
+{"o":5814251779.2319345474,"h":5822101715.0862884521,"l":5787038892.1619377136,"c":5796925315.4475793839,"v":457239.0493471723,"t":1730516400}
+{"o":5796925315.4475793839,"h":5802478844.3034315109,"l":5746854383.8159675598,"c":5773733213.1629190445,"v":357672.7854391625,"t":1730520000}
+{"o":5773733213.1629190445,"h":5797821161.7012109756,"l":5750256067.6598882675,"c":5791553942.7541503906,"v":339261.6085508863,"t":1730523600}
+{"o":5791553942.7541503906,"h":5796630168.1115102768,"l":5770949511.1323051453,"c":5793437101.3626871109,"v":369003.7324453021,"t":1730527200}
+{"o":5793437101.3626871109,"h":5821115355.1271915436,"l":5777963575.6742200851,"c":5819375828.2096624374,"v":402087.2562086304,"t":1730530800}
+{"o":5819375828.2096624374,"h":5826758378.7298841476,"l":5779332846.2235031128,"c":5784354834.9647369385,"v":434330.3975309432,"t":1730534400}
+{"o":5784354834.9647369385,"h":5801212966.2366466522,"l":5749728538.37150383,"c":5775154460.6135292053,"v":431651.9411527088,"t":1730538000}
+{"o":5775154460.6135292053,"h":5793732351.090801239,"l":5741677952.2132329941,"c":5776745207.769162178,"v":505058.9338379028,"t":1730541600}
+{"o":5776745207.769162178,"h":5785327025.9629955292,"l":5728165836.5161380768,"c":5763169628.5565052032,"v":449174.5054394458,"t":1730545200}
+{"o":5763169628.5565052032,"h":5777997592.5590295792,"l":5721396191.8865470886,"c":5727509837.1496953964,"v":586725.1757442148,"t":1730548800}
+{"o":5727509837.1496953964,"h":5759846832.0531015396,"l":5670555639.9228630066,"c":5702212365.002699852,"v":657499.8583546577,"t":1730552400}
+{"o":5702212365.002699852,"h":5715194136.3405866623,"l":5612945805.8139047623,"c":5673308796.2862176895,"v":727166.9807714743,"t":1730556000}
+{"o":5673308796.2862176895,"h":5690601460.2797374725,"l":5629196760.6612987518,"c":5687056849.3894472122,"v":764671.4797651233,"t":1730559600}
+{"o":5687056849.3894472122,"h":5742510633.1786165237,"l":5679812291.7896080017,"c":5722841368.8925590515,"v":1122568.134239675,"t":1730563200}
+{"o":5722841368.8925590515,"h":5724197943.4882526398,"l":5656975447.0134992599,"c":5692278869.0990715027,"v":1007760.2138146989,"t":1730566800}
+{"o":5692278869.0990715027,"h":5708063443.915895462,"l":5658594802.7404003143,"c":5692348047.5491142273,"v":946629.9886933817,"t":1730570400}
+{"o":5692348047.5491142273,"h":5742478800.447766304,"l":5687397254.5941486359,"c":5733012644.2646884918,"v":938592.9022630502,"t":1730574000}
+{"o":5733012644.2646884918,"h":5811221266.3860864639,"l":5726739764.3776578903,"c":5788561352.5191936493,"v":1045763.7661959113,"t":1730577600}
+{"o":5788561352.5191936493,"h":5797520825.936498642,"l":5770583318.8928384781,"c":5772908170.8776473999,"v":623111.349010294,"t":1730581200}
+{"o":5772908170.8776473999,"h":5787585008.5578575134,"l":5753728865.0913410187,"c":5760552169.0724334717,"v":597591.1127273744,"t":1730584800}
+{"o":5760552169.0724334717,"h":5768845624.1334838867,"l":5729425488.1318798065,"c":5768789307.4818487167,"v":744904.91888542,"t":1730588400}
+{"o":5768789307.4818487167,"h":5784438910.3299589157,"l":5735603027.1428880692,"c":5736206543.8595294952,"v":655745.7543409771,"t":1730592000}
+{"o":5736206543.8595294952,"h":5744539341.8289241791,"l":5683038054.1781206131,"c":5689402384.3033685684,"v":661240.7408141718,"t":1730595600}
+{"o":5689402384.3033685684,"h":5706029372.5105695724,"l":5569823703.4520692825,"c":5630403566.343662262,"v":1050203.5742004167,"t":1730599200}
+{"o":5630403566.343662262,"h":5643092104.3903713226,"l":5583704080.7147302628,"c":5622982287.2855005264,"v":725303.6267277865,"t":1730602800}
+{"o":5622982287.2855005264,"h":5680502516.5847682953,"l":5612920496.4371404648,"c":5663307832.9608516693,"v":516118.5492471192,"t":1730606400}
+{"o":5663307832.9608516693,"h":5684320370.9386491776,"l":5622172810.2277240753,"c":5624217846.1703386307,"v":733298.5379309388,"t":1730610000}
+{"o":5624217846.1703386307,"h":5680115634.1479654312,"l":5613556821.0221233368,"c":5664545004.8630666733,"v":647585.1304717301,"t":1730613600}
+{"o":5664545004.8630666733,"h":5695933607.0799303055,"l":5657193686.4420185089,"c":5676049488.1009197235,"v":524296.7604269244,"t":1730617200}
+{"o":5676049488.1009197235,"h":5693803606.0734758377,"l":5646882812.6473236084,"c":5685906735.8778934479,"v":663006.2316731113,"t":1730620800}
+{"o":5685906735.8778934479,"h":5700888391.0827407837,"l":5645805573.1122684479,"c":5653763936.008559227,"v":701295.7932853175,"t":1730624400}
+{"o":5653763936.008559227,"h":5711353626.23183918,"l":5653763936.008559227,"c":5694744192.5342111588,"v":725512.5516188295,"t":1730628000}
+{"o":5694744192.5342111588,"h":5721481829.7159337997,"l":5669859683.1740036011,"c":5680486702.2063522339,"v":714309.2549937472,"t":1730631600}
+{"o":5680486702.2063522339,"h":5714032556.454325676,"l":5666093331.5137138367,"c":5676309873.1186733246,"v":792888.5040911554,"t":1730635200}
+{"o":5676309873.1186733246,"h":5695998249.9686450958,"l":5578044699.3466844559,"c":5589145495.6519985199,"v":1010127.4243835056,"t":1730638800}
+{"o":5589145495.6519985199,"h":5609902424.3692951202,"l":5513642813.0242137909,"c":5528106391.0783624649,"v":1040176.7334537315,"t":1730642400}
+{"o":5528106391.0783624649,"h":5562403238.9992437363,"l":5469695606.7658433914,"c":5554142389.9910573959,"v":1111389.4644878798,"t":1730646000}
+{"o":5554142389.9910573959,"h":5602590975.2480812073,"l":5533204466.977189064,"c":5539066221.726773262,"v":862662.8858863433,"t":1730649600}
+{"o":5539066221.726773262,"h":5617078247.5222272873,"l":5536403784.6467418671,"c":5591582089.5674858093,"v":789370.9033810706,"t":1730653200}
+{"o":5591582089.5674858093,"h":5601137283.3836479187,"l":5487084845.2482976913,"c":5515944057.8673362732,"v":769030.5238239658,"t":1730656800}
+{"o":5515944057.8673362732,"h":5598998156.5754165649,"l":5512417931.0216331482,"c":5590459958.5763168335,"v":781133.8465006737,"t":1730660400}
+{"o":5590459958.5763168335,"h":5652751672.0747089386,"l":5572119316.9124164581,"c":5652751672.0747089386,"v":796322.1120119483,"t":1730664000}
+{"o":5652751672.0747089386,"h":5686674473.7682008743,"l":5641720400.4135494232,"c":5666546837.4331970215,"v":861522.2990032804,"t":1730667600}
+{"o":5666546837.4331970215,"h":5685068587.7502765656,"l":5635553998.7660150528,"c":5652861964.8232450485,"v":619667.361268773,"t":1730671200}
+{"o":5652861964.8232450485,"h":5662599270.9763803482,"l":5618432335.2726135254,"c":5642336282.4754104614,"v":572861.488484902,"t":1730674800}
+{"o":5642336282.4754104614,"h":5642336282.4754104614,"l":5570427673.718255043,"c":5610486927.0226612091,"v":624642.9970252212,"t":1730678400}
+{"o":5610486927.0226612091,"h":5678866386.4429674149,"l":5597001821.4701023102,"c":5653174129.7136135101,"v":796322.3118000116,"t":1730682000}
+{"o":5653174129.7136135101,"h":5708103240.2933807373,"l":5637463303.4529027939,"c":5708103240.2933807373,"v":1133304.5369881296,"t":1730685600}
+{"o":5708103240.2933807373,"h":5726837032.3361358643,"l":5647706917.04545784,"c":5651627528.4240350723,"v":737069.0966614292,"t":1730689200}
+{"o":5651627528.4240350723,"h":5686930187.7483510971,"l":5647867686.9353866577,"c":5657102260.147526741,"v":574487.1184023157,"t":1730692800}
+{"o":5657102260.147526741,"h":5660815508.2237510681,"l":5597865452.6864004135,"c":5602944220.470700264,"v":552411.5057443863,"t":1730696400}
+{"o":5602944220.470700264,"h":5646056266.5157403946,"l":5586470047.0049114227,"c":5641704359.9892892838,"v":480577.1604651337,"t":1730700000}
+{"o":5641704359.9892892838,"h":5646586767.4011564255,"l":5580310174.1274318695,"c":5600191932.9102869034,"v":520615.1450835262,"t":1730703600}
+{"o":5600191932.9102869034,"h":5618958830.6669845581,"l":5551728175.6441545486,"c":5574605410.4316549301,"v":582228.6659786932,"t":1730707200}
+{"o":5574605410.4316549301,"h":5620785716.5434541702,"l":5573608362.0521211624,"c":5614658923.6965904236,"v":563436.0052113867,"t":1730710800}
+{"o":5614658923.6965904236,"h":5682986327.9941158295,"l":5606917290.6707048416,"c":5670684806.2464542389,"v":683752.7974035685,"t":1730714400}
+{"o":5670684806.2464542389,"h":5718702714.0564174652,"l":5656565293.9519557953,"c":5693725009.3908109665,"v":677231.6899100727,"t":1730718000}
+{"o":5693725009.3908109665,"h":5723814333.1374015808,"l":5657768849.81919384,"c":5696738848.5034160614,"v":696300.9601731213,"t":1730721600}
+{"o":5696738848.5034160614,"h":5723566499.1638221741,"l":5666017390.4669780731,"c":5668142758.2009277344,"v":674206.8917095468,"t":1730725200}
+{"o":5668142758.2009277344,"h":5705201464.091094017,"l":5623696169.7043142319,"c":5642257814.0911445618,"v":680498.0123444252,"t":1730728800}
+{"o":5642257814.0911445618,"h":5676055006.1599388123,"l":5608629735.6665649414,"c":5660098728.1031475067,"v":634600.7255211488,"t":1730732400}
+{"o":5660098728.1031475067,"h":5673268835.4991312027,"l":5535584387.5617647171,"c":5558544717.2316856384,"v":654754.135641617,"t":1730736000}
+{"o":5558544717.2316856384,"h":5610983206.0001659393,"l":5545662566.558599472,"c":5572420514.7980461121,"v":678497.9576266933,"t":1730739600}
+{"o":5572420514.7980461121,"h":5599380906.0722789764,"l":5511578184.4390106201,"c":5524671340.8669338226,"v":840236.6902393389,"t":1730743200}
+{"o":5524671340.8669338226,"h":5560825120.0355052948,"l":5519114613.7162895203,"c":5538236466.31686306,"v":598553.921343261,"t":1730746800}
+{"o":5538236466.31686306,"h":5552323943.2498397827,"l":5471493857.3923816681,"c":5494035988.6385707855,"v":647929.2815592425,"t":1730750400}
+{"o":5494035988.6385707855,"h":5522044822.397936821,"l":5353267558.6403551102,"c":5392011908.6507892609,"v":927513.743791781,"t":1730754000}
+{"o":5392011908.6507892609,"h":5510033999.234292984,"l":5382310330.8948726654,"c":5484818055.7178249359,"v":815542.1891035445,"t":1730757600}
+{"o":5484818055.7178249359,"h":5509106223.0566987991,"l":5453958493.4627275467,"c":5481818246.6834564209,"v":604447.1742205134,"t":1730761200}
+{"o":5481818246.6834564209,"h":5537783239.958278656,"l":5478499230.3632469177,"c":5503383417.0659475327,"v":769304.6755927575,"t":1730764800}
+{"o":5503383417.0659475327,"h":5511465746.3811235428,"l":5445151089.6332387924,"c":5491480707.2302703857,"v":685110.7464124099,"t":1730768400}
+{"o":5491480707.2302703857,"h":5522400318.2151527405,"l":5482796589.8267316818,"c":5491142666.816699028,"v":611433.6738704821,"t":1730772000}
+{"o":5491142666.816699028,"h":5542307176.8297815323,"l":5455189056.9401845932,"c":5539796718.1024580002,"v":695604.2982507249,"t":1730775600}
+{"o":5539796718.1024580002,"h":5568956092.9647979736,"l":5529870260.0523471832,"c":5551531871.2954740524,"v":557687.3108742632,"t":1730779200}
+{"o":5551531871.2954740524,"h":5591537787.0688991547,"l":5532999607.9601688385,"c":5580470784.3126106262,"v":526404.7932886404,"t":1730782800}
+{"o":5580470784.3126106262,"h":5590283592.5479059219,"l":5551354271.4063930511,"c":5585274884.5592679977,"v":550508.3167245575,"t":1730786400}
+{"o":5585274884.5592679977,"h":5637060977.95890522,"l":5579151771.5198726654,"c":5624265415.3928966522,"v":650156.2007265164,"t":1730790000}
+{"o":5624265415.3928966522,"h":5641408757.4784603119,"l":5612056867.0417957306,"c":5641352020.1959161758,"v":613390.5168673113,"t":1730793600}
+{"o":5641352020.1959161758,"h":5659843339.8238420486,"l":5615541152.1011400223,"c":5616357990.5382432938,"v":540489.5850227621,"t":1730797200}
+{"o":5616357990.5382432938,"h":5620116625.3200683594,"l":5589536797.2962121964,"c":5613737489.8999128342,"v":506572.3617497822,"t":1730800800}
+{"o":5613737489.8999128342,"h":5652231621.3443212509,"l":5612515715.0215492249,"c":5634376540.3577842712,"v":529147.7438528748,"t":1730804400}
+{"o":5634376540.3577842712,"h":5697811300.4227771759,"l":5617439937.2325878143,"c":5670135442.1359462738,"v":621458.9654753796,"t":1730808000}
+{"o":5670135442.1359462738,"h":5691192814.8681926727,"l":5632152522.6310529709,"c":5683749218.1602878571,"v":725978.1927732999,"t":1730811600}
+{"o":5683749218.1602878571,"h":5833382622.634141922,"l":5672472018.6472425461,"c":5795249501.0622282028,"v":1147828.4885459105,"t":1730815200}
+{"o":5795249501.0622282028,"h":5817758988.0121669769,"l":5717604279.5538845062,"c":5758894939.890127182,"v":1102884.7289577529,"t":1730818800}
+{"o":5758894939.890127182,"h":5862490429.0746126175,"l":5752150868.1662607193,"c":5852701071.8045740128,"v":928385.7127540894,"t":1730822400}
+{"o":5852701071.8045740128,"h":5877885667.7221593857,"l":5788675503.995382309,"c":5789441873.6665344238,"v":780168.6019469246,"t":1730826000}
+{"o":5789441873.6665344238,"h":5811050354.8197851181,"l":5764946434.2354841232,"c":5794514614.7599544525,"v":675288.6954667758,"t":1730829600}
+{"o":5794514614.7599544525,"h":5814287125.1294164658,"l":5678121023.1898736954,"c":5698155884.5237760544,"v":740019.1763877869,"t":1730833200}
+{"o":5698155884.5237760544,"h":5797492469.0483732224,"l":5669189474.1392707825,"c":5793289354.9322414398,"v":739777.8447380951,"t":1730836800}
+{"o":5793289354.9322414398,"h":5798512430.0912160873,"l":5727150681.2942562103,"c":5742346063.557595253,"v":548276.1745283129,"t":1730840400}
+{"o":5742346063.557595253,"h":5814229101.3640880585,"l":5692584308.3187913895,"c":5813449556.8133945465,"v":629979.1280452684,"t":1730844000}
+{"o":5813449556.8133945465,"h":5825087970.301281929,"l":5777128859.9193382263,"c":5785524256.8044776917,"v":679922.2253177338,"t":1730847600}
+{"o":5785524256.8044776917,"h":6016212007.1414785385,"l":5779062154.3675489426,"c":5993045658.8755607605,"v":1262549.2831316204,"t":1730851200}
+{"o":5993045658.8755607605,"h":6066045435.7063646317,"l":5949333546.8774852753,"c":6018999387.1278152466,"v":1144628.7207101923,"t":1730854800}
+{"o":6018999387.1278152466,"h":6263356591.7905111313,"l":5990867186.6408643723,"c":6240693023.8082695007,"v":1244134.9612370189,"t":1730858400}
+{"o":6240693023.8082695007,"h":6431577564.8865556717,"l":6190117866.4727993011,"c":6420868975.0401515961,"v":2039728.6209468408,"t":1730862000}
+{"o":6420868975.0401515961,"h":6540721097.5947961807,"l":6329133884.8079605103,"c":6430217522.3624734879,"v":1634290.9855232148,"t":1730865600}
+{"o":6430217522.3624734879,"h":6447996018.7307434082,"l":6335728059.2105951309,"c":6432503709.0180521011,"v":1307138.5925891625,"t":1730869200}
+{"o":6432503709.0180521011,"h":6557816012.179356575,"l":6408896901.3562965393,"c":6429842241.2459754944,"v":1444961.1242221424,"t":1730872800}
+{"o":6429842241.2459754944,"h":6534320079.2105522156,"l":6359961857.7711439133,"c":6386637456.6028881073,"v":1372956.6506670036,"t":1730876400}
+{"o":6386637456.6028881073,"h":6407941348.2469978333,"l":6255454294.8390617371,"c":6361110434.2961673737,"v":1236918.2965408515,"t":1730880000}
+{"o":6361110434.2961673737,"h":6428267216.7545385361,"l":6360428586.560426712,"c":6404676975.7475328445,"v":799880.5815218602,"t":1730883600}
+{"o":6404676975.7475328445,"h":6443978666.6489686966,"l":6380390749.4704036713,"c":6433903100.4265365601,"v":680088.7054958007,"t":1730887200}
+{"o":6433903100.4265365601,"h":6490703908.5193929672,"l":6415354507.0357637405,"c":6483206962.2718906403,"v":663562.6291899821,"t":1730890800}
+{"o":6483206962.2718906403,"h":6553597679.9215641022,"l":6465653105.6223239899,"c":6471397842.0047607422,"v":742885.4671907807,"t":1730894400}
+{"o":6471397842.0047607422,"h":6514054457.6959571838,"l":6444280052.7298049927,"c":6495758263.3791465759,"v":775149.2244927972,"t":1730898000}
+{"o":6495758263.3791465759,"h":6552335171.8395185471,"l":6409194709.3765926361,"c":6425494704.4891614914,"v":972755.8106472379,"t":1730901600}
+{"o":6425494704.4891614914,"h":6524789574.978427887,"l":6402486467.0484514236,"c":6445860820.1252365112,"v":1014186.8522270817,"t":1730905200}
+{"o":6445860820.1252365112,"h":6469361545.959690094,"l":6416395574.4164991379,"c":6465444216.8363380432,"v":755955.8625683935,"t":1730908800}
+{"o":6465444216.8363380432,"h":6487882758.4142560959,"l":6411482171.1770000458,"c":6450498681.832321167,"v":769411.4712636726,"t":1730912400}
+{"o":6450498681.832321167,"h":6530592320.3355636597,"l":6448582964.8207569122,"c":6518441543.6674718857,"v":714439.5776951306,"t":1730916000}
+{"o":6518441543.6674718857,"h":6550443158.5074033737,"l":6485024392.5719079971,"c":6548294396.4087581635,"v":785768.526831587,"t":1730919600}
+{"o":6548294396.4087581635,"h":6563013655.0998334885,"l":6481094075.9656801224,"c":6517410402.1020765305,"v":873171.0255913167,"t":1730923200}
+{"o":6517410402.1020765305,"h":6604073703.0401563644,"l":6485149733.8212356567,"c":6565204857.7060775757,"v":980598.4218658439,"t":1730926800}
+{"o":6565204857.7060775757,"h":6602578103.1453437805,"l":6545263974.5155134201,"c":6567970499.4683856964,"v":790615.148999939,"t":1730930400}
+{"o":6567970499.4683856964,"h":6575949231.1877422333,"l":6483564683.3910360336,"c":6486513640.1364612579,"v":780307.5049239524,"t":1730934000}
+{"o":6486513640.1364612579,"h":6513454574.6105308533,"l":6460428235.4367580414,"c":6507924154.0823497772,"v":795453.2438173668,"t":1730937600}
+{"o":6507924154.0823497772,"h":6697373770.5337839127,"l":6466431453.2950735092,"c":6580265673.7134990692,"v":962929.6430285022,"t":1730941200}
+{"o":6580265673.7134990692,"h":6668752682.0764217377,"l":6579599470.4225158691,"c":6652123604.5977430344,"v":839412.6005201408,"t":1730944800}
+{"o":6652123604.5977430344,"h":6653964988.9351415634,"l":6553057180.9307956696,"c":6568878642.9677200317,"v":806082.6225647554,"t":1730948400}
+{"o":6568878642.9677200317,"h":6604662651.6578674316,"l":6535715720.7437667847,"c":6547639256.3518514633,"v":664424.6716962978,"t":1730952000}
+{"o":6547639256.3518514633,"h":6564326276.4319238663,"l":6523507097.3878059387,"c":6560354634.8337869644,"v":596836.9848571375,"t":1730955600}
+{"o":6560354634.8337869644,"h":6565267468.4694795609,"l":6462113130.7500896454,"c":6511920276.8005609512,"v":649584.3187632599,"t":1730959200}
+{"o":6511920276.8005609512,"h":6553278770.5813350677,"l":6474760811.5049877167,"c":6531928526.1806001663,"v":582659.6135462548,"t":1730962800}
+{"o":6531928526.1806001663,"h":6582695827.15259552,"l":6528176405.0211935043,"c":6564878918.1506729126,"v":621230.0030096332,"t":1730966400}
+{"o":6564878918.1506729126,"h":6564878918.1506729126,"l":6509363308.3156681061,"c":6543774422.9362201691,"v":527615.5044154356,"t":1730970000}
+{"o":6543774422.9362201691,"h":6545684705.9589710236,"l":6482434037.4115066528,"c":6514223517.4165563583,"v":562730.0329641682,"t":1730973600}
+{"o":6514223517.4165563583,"h":6526790716.8459663391,"l":6459168063.1130857468,"c":6462532765.2649669647,"v":528910.3383446127,"t":1730977200}
+{"o":6462532765.2649669647,"h":6530310736.2435588837,"l":6452821856.8517398834,"c":6516759247.3011236191,"v":551788.1483419732,"t":1730980800}
+{"o":6516759247.3011236191,"h":6544754199.5950660706,"l":6447589434.0176582336,"c":6465255095.7469673157,"v":622598.1196847745,"t":1730984400}
+{"o":6465255095.7469673157,"h":6543182054.8442602158,"l":6461412696.8376970291,"c":6521052443.2841911316,"v":890915.1164163473,"t":1730988000}
+{"o":6521052443.2841911316,"h":6697128379.7173213959,"l":6487759670.669801712,"c":6694577909.0508975983,"v":1086176.8767899773,"t":1730991600}
+{"o":6694577909.0508975983,"h":6788375515.2554988861,"l":6637936251.1940698624,"c":6740054008.4204921722,"v":1019374.6122557997,"t":1730995200}
+{"o":6740054008.4204921722,"h":6818625848.0798387527,"l":6702546893.6031904221,"c":6806457252.774140358,"v":986350.1817440016,"t":1730998800}
+{"o":6806457252.774140358,"h":6889329464.0846776962,"l":6766780341.5986347198,"c":6840236237.3273115158,"v":1005366.8765796091,"t":1731002400}
+{"o":6840236237.3273115158,"h":6855810230.4666137695,"l":6756432058.548415184,"c":6849388212.3738155365,"v":941809.930015534,"t":1731006000}
+{"o":6849388212.3738155365,"h":6872958598.9226560593,"l":6806893215.8736886978,"c":6852799783.982260704,"v":907566.4211263137,"t":1731009600}
+{"o":6852799783.982260704,"h":6883473981.61277771,"l":6820883451.0751867294,"c":6822125450.0900688171,"v":974818.1721596121,"t":1731013200}
+{"o":6822125450.0900688171,"h":6839745578.890048027,"l":6751656025.9803390503,"c":6784704925.5290966034,"v":896780.3127820333,"t":1731016800}
+{"o":6784704925.5290966034,"h":6829417779.6321392059,"l":6746841121.5893039703,"c":6822062350.2820730209,"v":725265.1180169109,"t":1731020400}
+{"o":6822062350.2820730209,"h":6982300959.1497306824,"l":6822062350.2820730209,"c":6907663716.7244091034,"v":1036204.2404394692,"t":1731024000}
+{"o":6907663716.7244091034,"h":6956964353.5807504654,"l":6868931620.6053562164,"c":6891539392.0225696564,"v":933800.1183735981,"t":1731027600}
+{"o":6891539392.0225696564,"h":6899196953.8767957687,"l":6800137096.7899999619,"c":6811023999.6104125977,"v":1029510.5453888039,"t":1731031200}
+{"o":6811023999.6104125977,"h":6901541047.7239398956,"l":6800833663.3906755447,"c":6888714835.7252311707,"v":694836.4160065018,"t":1731034800}
+{"o":6888714835.7252311707,"h":6916294203.817700386,"l":6865654293.9720983505,"c":6879687160.3204050064,"v":557518.5495627857,"t":1731038400}
+{"o":6879687160.3204050064,"h":6956584698.3086481094,"l":6871975843.311750412,"c":6922155183.0080928802,"v":612616.8879421009,"t":1731042000}
+{"o":6922155183.0080928802,"h":6942804692.1324920654,"l":6881183105.0964269638,"c":6910244393.8346881866,"v":571490.9062555763,"t":1731045600}
+{"o":6910244393.8346881866,"h":6981563753.1765203476,"l":6859404711.9311733246,"c":6970394359.9093084335,"v":655597.1993821325,"t":1731049200}
+{"o":6970394359.9093084335,"h":6970608069.6198472977,"l":6887669535.4133749008,"c":6925042667.6188020706,"v":602632.5291809924,"t":1731052800}
+{"o":6925042667.6188020706,"h":7057913436.079706192,"l":6914156913.3701286316,"c":7031163958.8187189102,"v":652474.2680303359,"t":1731056400}
+{"o":7031163958.8187189102,"h":7095584839.0632009506,"l":6987856305.5329704285,"c":7075688367.103143692,"v":736160.8314941707,"t":1731060000}
+{"o":7075688367.103143692,"h":7128722758.0171079636,"l":7055483867.6336259842,"c":7055483867.6336259842,"v":722381.238560656,"t":1731063600}
+{"o":7055483867.6336259842,"h":7094008933.5138101578,"l":7031500068.5164003372,"c":7041295203.1566619873,"v":768937.4350615711,"t":1731067200}
+{"o":7041295203.1566619873,"h":7126052313.1172580719,"l":7026272334.8990859985,"c":7106758455.0035076141,"v":731289.0033501745,"t":1731070800}
+{"o":7106758455.0035076141,"h":7125456848.9364185333,"l":6926695840.3397827148,"c":6938249357.227853775,"v":977142.785897927,"t":1731074400}
+{"o":6938249357.227853775,"h":7031273975.1506729126,"l":6894221529.3719320297,"c":6987704522.9859695435,"v":905903.4315632657,"t":1731078000}
+{"o":6987704522.9859695435,"h":7004803908.3270816803,"l":6845264037.8462562561,"c":6851004507.4095182419,"v":854870.6619070395,"t":1731081600}
+{"o":6851004507.4095182419,"h":6936682914.9683847427,"l":6820827867.0581455231,"c":6922152426.040725708,"v":830909.6467899905,"t":1731085200}
+{"o":6922152426.040725708,"h":7022455807.8294534683,"l":6896410940.0449705124,"c":6944797097.9269351959,"v":812470.1524401746,"t":1731088800}
+{"o":6944797097.9269351959,"h":7007147459.6783380508,"l":6935449931.9406871796,"c":6937693250.8816690445,"v":803656.0861349109,"t":1731092400}
+{"o":6937693250.8816690445,"h":6960726006.4529905319,"l":6869669387.6818399429,"c":6899562836.8626718521,"v":806850.7701771496,"t":1731096000}
+{"o":6899562836.8626718521,"h":6916042307.6053962708,"l":6850726618.4296035767,"c":6906438864.7061462402,"v":643522.0821264188,"t":1731099600}
+{"o":6906438864.7061462402,"h":6936795375.6271190643,"l":6888067609.3020868301,"c":6911661317.4872760773,"v":639471.4843304341,"t":1731103200}
+{"o":6911661317.4872760773,"h":6948378747.1813688278,"l":6886364891.6006250381,"c":6940744191.3210420609,"v":536599.7863075652,"t":1731106800}
+{"o":6940744191.3210420609,"h":6953148676.6712064743,"l":6902410612.1385583878,"c":6937626536.8727464676,"v":622645.9139428799,"t":1731110400}
+{"o":6937626536.8727464676,"h":6951532504.515835762,"l":6904221942.4203386307,"c":6931396183.7631034851,"v":626693.831421372,"t":1731114000}
+{"o":6931396183.7631034851,"h":6944161198.5346288681,"l":6852820500.3428640366,"c":6931500480.7950544357,"v":617624.5046338078,"t":1731117600}
+{"o":6931500480.7950544357,"h":6957773081.0550107956,"l":6886291695.2368974686,"c":6918101872.0154342651,"v":577662.5183208743,"t":1731121200}
+{"o":6918101872.0154342651,"h":6952605547.6766843796,"l":6918101872.0154342651,"c":6936788763.4812898636,"v":518196.85714987,"t":1731124800}
+{"o":6936788763.4812898636,"h":7011287017.9797382355,"l":6929902255.607916832,"c":6980023603.3863563538,"v":581355.4628114263,"t":1731128400}
+{"o":6980023603.3863563538,"h":7036406508.1768007278,"l":6963751572.7212305069,"c":6979645103.3350543976,"v":611150.3246620022,"t":1731132000}
+{"o":6979645103.3350543976,"h":6981837527.7337779999,"l":6934872619.7055549622,"c":6953986197.4256572723,"v":566669.1834935757,"t":1731135600}
+{"o":6953986197.4256572723,"h":7037457168.1234102249,"l":6945135464.0683746338,"c":7000175446.4008159637,"v":624697.0876397722,"t":1731139200}
+{"o":7000175446.4008159637,"h":7038878287.7836675644,"l":7000175446.4008159637,"c":7007758274.338300705,"v":691907.5301275851,"t":1731142800}
+{"o":7007758274.338300705,"h":7067988539.078253746,"l":6997274177.8819446564,"c":7050204646.1623859406,"v":542183.8519228265,"t":1731146400}
+{"o":7050204646.1623859406,"h":7056997385.108499527,"l":6997573990.681602478,"c":7027474738.793428421,"v":556651.1720402177,"t":1731150000}
+{"o":7027474738.793428421,"h":7037410090.0161113739,"l":6947404890.0300779343,"c":6948762710.4655313492,"v":575876.8011255783,"t":1731153600}
+{"o":6948762710.4655313492,"h":6982434400.6583919525,"l":6927171668.8648452759,"c":6936688929.2271299362,"v":539967.5902600234,"t":1731157200}
+{"o":6936688929.2271299362,"h":6936688929.2271299362,"l":6858434159.2808132172,"c":6883553586.4263572693,"v":643883.2014876724,"t":1731160800}
+{"o":6883553586.4263572693,"h":6902760090.1468286514,"l":6855076091.7112255096,"c":6893612083.9733982086,"v":538260.2504346763,"t":1731164400}
+{"o":6893612083.9733982086,"h":6901869714.9714984894,"l":6825808460.7747535706,"c":6835080998.1714344025,"v":602536.466995715,"t":1731168000}
+{"o":6835080998.1714344025,"h":6881310691.3384943008,"l":6772780446.6556196213,"c":6880314895.4957304001,"v":643483.7252148908,"t":1731171600}
+{"o":6880314895.4957304001,"h":6912124164.8896341324,"l":6870838733.7460727692,"c":6907167235.8751792908,"v":512677.8985085678,"t":1731175200}
+{"o":6907167235.8751792908,"h":6934983991.6751585007,"l":6849067886.4015731812,"c":6870798939.0607023239,"v":570207.1824219886,"t":1731178800}
+{"o":6870798939.0607023239,"h":6928085583.6115179062,"l":6856989590.3936748505,"c":6896391617.729344368,"v":531040.6339121605,"t":1731182400}
+{"o":6896391617.729344368,"h":6929692613.7329626083,"l":6877892131.822892189,"c":6889421596.7197933197,"v":510265.8781451471,"t":1731186000}
+{"o":6889421596.7197933197,"h":6952205020.2763004303,"l":6882988212.3828239441,"c":6949157253.4353961945,"v":536437.4096359166,"t":1731189600}
+{"o":6949157253.4353961945,"h":7016092584.3551721573,"l":6940396718.2496833801,"c":6946167373.2413702011,"v":640918.6281335872,"t":1731193200}
+{"o":6946167373.2413702011,"h":7011062766.2394790649,"l":6904449958.3688735962,"c":6966684026.3348264694,"v":739063.2721380139,"t":1731196800}
+{"o":6966684026.3348264694,"h":6971755000.0812482834,"l":6908117009.8011484146,"c":6952737192.1522474289,"v":743116.1269793893,"t":1731200400}
+{"o":6952737192.1522474289,"h":7120184028.5920953751,"l":6947816359.9821605682,"c":7031666058.6790542603,"v":764273.2220569436,"t":1731204000}
+{"o":7031666058.6790542603,"h":7061033309.8962535858,"l":6998330350.6488723755,"c":6998454951.5981712341,"v":647237.9216761016,"t":1731207600}
+{"o":6998454951.5981712341,"h":7130387146.8583955765,"l":6981476475.4156808853,"c":7119740931.2413015366,"v":729624.6331492433,"t":1731211200}
+{"o":7119740931.2413015366,"h":7260753713.1467208862,"l":7076238882.9912052155,"c":7186093519.6333417892,"v":857489.1473010803,"t":1731214800}
+{"o":7186093519.6333417892,"h":7201685763.01537323,"l":7113887096.0637626648,"c":7147299083.4035739899,"v":633201.4845065093,"t":1731218400}
+{"o":7147299083.4035739899,"h":7183009616.142829895,"l":7120547261.9971075058,"c":7120550643.5903549194,"v":528460.8752677232,"t":1731222000}
+{"o":7120550643.5903549194,"h":7140706142.8750181198,"l":7087785177.3215274811,"c":7130018430.973698616,"v":598313.454679188,"t":1731225600}
+{"o":7130018430.973698616,"h":7164964784.3065309525,"l":7111245039.5419120789,"c":7136662826.4295902252,"v":675280.3929621349,"t":1731229200}
+{"o":7136662826.4295902252,"h":7160811859.0382862091,"l":7106399369.2870883942,"c":7140042347.3545751572,"v":634308.871924302,"t":1731232800}
+{"o":7140042347.3545751572,"h":7204186602.3857650757,"l":7115561881.2557010651,"c":7180380081.3770179749,"v":653339.2303662379,"t":1731236400}
+{"o":7180380081.3770179749,"h":7214424029.409532547,"l":7074710400.7754249573,"c":7139306667.654135704,"v":843301.2936470502,"t":1731240000}
+{"o":7139306667.654135704,"h":7187536906.6891441345,"l":7119763857.619342804,"c":7184541617.451798439,"v":801963.4636600701,"t":1731243600}
+{"o":7184541617.451798439,"h":7278900416.7197990417,"l":7104861110.6940031052,"c":7176835307.0837831497,"v":1057278.0116804682,"t":1731247200}
+{"o":7176835307.0837831497,"h":7374056693.0998687744,"l":7144945400.5401411057,"c":7341349871.7424383163,"v":1034859.2389692282,"t":1731250800}
+{"o":7341349871.7424383163,"h":7373133037.2156476974,"l":7259838929.4817390442,"c":7326907453.6616697311,"v":1277157.2815890063,"t":1731254400}
+{"o":7326907453.6616697311,"h":7477659347.5312747955,"l":7314032574.9770231247,"c":7396364348.4415512085,"v":904011.235384571,"t":1731258000}
+{"o":7396364348.4415512085,"h":7467272189.4286937714,"l":7366756080.4069223404,"c":7372611227.3843708038,"v":1123384.3456041012,"t":1731261600}
+{"o":7372611227.3843708038,"h":7404822329.0503911972,"l":7170692068.8017034531,"c":7244500636.1064348221,"v":1126709.644878672,"t":1731265200}
+{"o":7244500636.1064348221,"h":7275314141.9078769684,"l":7028818465.2555837631,"c":7028818465.2555837631,"v":1093668.1557562407,"t":1731268800}
+{"o":7028818465.2555837631,"h":7234074149.4625320435,"l":6937587856.360159874,"c":7206248918.8712663651,"v":1216730.6015504962,"t":1731272400}
+{"o":7206248918.8712663651,"h":7433551467.952914238,"l":7183146232.3358039856,"c":7313426092.0823287964,"v":1089272.3281009665,"t":1731276000}
+{"o":7313426092.0823287964,"h":7336148875.5094175339,"l":7240837570.7933082581,"c":7296529076.828707695,"v":934277.6125588309,"t":1731279600}
+{"o":7296529076.828707695,"h":7335220030.9194517136,"l":7278442731.5737571716,"c":7321104592.4381904602,"v":882602.2378576685,"t":1731283200}
+{"o":7321104592.4381904602,"h":7381218447.8756217957,"l":7279547024.3563508987,"c":7311084547.1632156372,"v":850330.1596987949,"t":1731286800}
+{"o":7311084547.1632156372,"h":7355098681.2403841019,"l":7278839588.0159215927,"c":7348573698.9276275635,"v":1093294.0956090812,"t":1731290400}
+{"o":7348573698.9276275635,"h":7348573698.9276275635,"l":7233946380.2845287323,"c":7297800083.7855463028,"v":1054929.7713831242,"t":1731294000}
+{"o":7297800083.7855463028,"h":7307160805.2838945389,"l":7178948101.4989366531,"c":7226068508.2137336731,"v":1044955.0153369929,"t":1731297600}
+{"o":7226068508.2137336731,"h":7232120056.3787908554,"l":7095689589.631644249,"c":7164348717.5285520554,"v":2329911.0222735521,"t":1731301200}
+{"o":7164348717.5285520554,"h":7247341900.1313390732,"l":7070254672.077457428,"c":7195489040.678814888,"v":2180992.7427427862,"t":1731304800}
+{"o":7195489040.678814888,"h":7270918859.0206050873,"l":7162642948.2392406464,"c":7230589586.0370769501,"v":1263217.087655104,"t":1731308400}
+{"o":7230589586.0370769501,"h":7294569556.4055175781,"l":7120400934.8023929596,"c":7257717250.1613817215,"v":979252.3536066562,"t":1731312000}
+{"o":7257717250.1613817215,"h":7371952097.1359653473,"l":7136540546.6431446075,"c":7336087457.319065094,"v":1014547.6342072668,"t":1731315600}
+{"o":7336087457.319065094,"h":7554173649.0871906281,"l":7271041711.5864877701,"c":7496541781.9553537369,"v":1181416.1938445147,"t":1731319200}
+{"o":7496541781.9553537369,"h":7570132717.6764822006,"l":7401662383.8045196533,"c":7560993912.11170578,"v":924436.5057009843,"t":1731322800}
+{"o":7560993912.11170578,"h":7656935043.8279075623,"l":7458085036.1078443527,"c":7506760407.8260812759,"v":937286.5326285313,"t":1731326400}
+{"o":7506760407.8260812759,"h":7550916743.9685459137,"l":7392075988.9302282333,"c":7543036474.3032808304,"v":837411.9262366096,"t":1731330000}
+{"o":7543036474.3032808304,"h":7672320559.0908288956,"l":7454285917.2179441452,"c":7607099107.3118515015,"v":941767.0842772977,"t":1731333600}
+{"o":7607099107.3118515015,"h":7671295070.6864480972,"l":7531756329.2905397415,"c":7614666506.6416540146,"v":1034697.9139934422,"t":1731337200}
+{"o":7614666506.6416540146,"h":7719426548.754406929,"l":7518002968.536491394,"c":7582564725.1731958389,"v":1032324.5818093264,"t":1731340800}
+{"o":7582564725.1731958389,"h":7668358952.1646728516,"l":7484132390.8694124222,"c":7622307334.3482875824,"v":1002238.9677899512,"t":1731344400}
+{"o":7622307334.3482875824,"h":7641079316.4537916183,"l":7495231538.8831701279,"c":7627016053.1994333267,"v":864528.8877061818,"t":1731348000}
+{"o":7627016053.1994333267,"h":7687031931.3833713531,"l":7467351893.7441759109,"c":7579306312.6967973709,"v":1165419.1790789508,"t":1731351600}
+{"o":7579306312.6967973709,"h":7757382151.0225906372,"l":7510599602.726231575,"c":7613040154.9222126007,"v":1031135.2288142645,"t":1731355200}
+{"o":7613040154.9222126007,"h":7690872334.9681129456,"l":7499376798.6046867371,"c":7611244501.6295471191,"v":1008214.4187520349,"t":1731358800}
+{"o":7611244501.6295471191,"h":7677911922.8887863159,"l":7492613545.0738954544,"c":7656091412.6454334259,"v":1008883.2524162583,"t":1731362400}
+{"o":7656091412.6454334259,"h":7847864396.2655000687,"l":7615787698.1226615906,"c":7722747184.2118463516,"v":1077668.5001862687,"t":1731366000}
+{"o":7722747184.2118463516,"h":7738554543.2184495926,"l":7486986944.3455896378,"c":7660187825.3730764389,"v":1223055.0168270043,"t":1731369600}
+{"o":7660187825.3730764389,"h":7699680184.2504711151,"l":7590159265.0528974533,"c":7613978537.0198402405,"v":983203.6868277697,"t":1731373200}
+{"o":7613978537.0198402405,"h":7644970882.5601186752,"l":7428785351.7234811783,"c":7566865437.5408802032,"v":996154.1554203673,"t":1731376800}
+{"o":7566865437.5408802032,"h":7682598252.4237375259,"l":7525210440.108798027,"c":7672603627.6665678024,"v":941936.1453027363,"t":1731380400}
+{"o":7672603627.6665678024,"h":7707672933.0064525604,"l":7544364840.4845781326,"c":7595500243.2405576706,"v":1062469.7869155204,"t":1731384000}
+{"o":7595500243.2405576706,"h":7653285659.7704648972,"l":7495366170.5115070343,"c":7572004826.7792415619,"v":1115876.7760716514,"t":1731387600}
+{"o":7572004826.7792415619,"h":7683864922.5681962967,"l":7557413484.7377882004,"c":7648612589.1452569962,"v":1187848.9573176946,"t":1731391200}
+{"o":7648612589.1452569962,"h":7715563362.7373847961,"l":7600072082.6714630127,"c":7715563362.7373847961,"v":1175941.7729041108,"t":1731394800}
+{"o":7715563362.7373847961,"h":7819291292.8769216537,"l":7670831886.4217090607,"c":7818076785.9085073471,"v":1134180.321467788,"t":1731398400}
+{"o":7818076785.9085073471,"h":7833007186.8907775879,"l":7499628703.6936969757,"c":7499628703.6936969757,"v":1534854.7236200122,"t":1731402000}
+{"o":7499628703.6936969757,"h":7557891666.0423049927,"l":7255579780.0293712616,"c":7407162717.3685655594,"v":2230250.2281758916,"t":1731405600}
+{"o":7407162717.3685655594,"h":7498759374.7109384537,"l":7305011217.426320076,"c":7339667249.3196249008,"v":1324384.3486910691,"t":1731409200}
+{"o":7339667249.3196249008,"h":7432527359.3504753113,"l":7178604877.1190547943,"c":7261411087.6937932968,"v":1349238.0129547324,"t":1731412800}
+{"o":7261411087.6937932968,"h":7304527934.340631485,"l":7045696618.2679567337,"c":7282955741.8137903214,"v":1674502.4411090175,"t":1731416400}
+{"o":7282955741.8137903214,"h":7419620682.9970035553,"l":7127391591.9645843506,"c":7410330981.8669586182,"v":1884294.0254717893,"t":1731420000}
+{"o":7410330981.8669586182,"h":7422970721.093708992,"l":7281910870.994468689,"c":7315678867.6386613846,"v":1394822.9916425087,"t":1731423600}
+{"o":7315678867.6386613846,"h":7388721281.530333519,"l":7183659591.2578172684,"c":7355536325.0673904419,"v":1511851.9036539597,"t":1731427200}
+{"o":7355536325.0673904419,"h":7405023764.3302249908,"l":7257868811.2135133743,"c":7288290569.7651252747,"v":1155088.7812683075,"t":1731430800}
+{"o":7288290569.7651252747,"h":7454117543.2217550278,"l":7266031010.0517644882,"c":7417350043.7041740417,"v":1057967.8076255152,"t":1731434400}
+{"o":7417350043.7041740417,"h":7498140500.3579339981,"l":7349661779.5768985748,"c":7416974216.2737083435,"v":1110672.6427872963,"t":1731438000}
+{"o":7416974216.2737083435,"h":7457890182.3673238754,"l":7342142438.7004795074,"c":7401757570.6640777588,"v":1130142.6020236209,"t":1731441600}
+{"o":7401757570.6640777588,"h":7427653583.1181850433,"l":7281390843.4121484756,"c":7397900639.2799119949,"v":1150739.4564565686,"t":1731445200}
+{"o":7397900639.2799119949,"h":7510468221.8481683731,"l":7306208276.7324781418,"c":7474830113.9555873871,"v":1109829.7669502667,"t":1731448800}
+{"o":7474830113.9555873871,"h":7476030813.0115070343,"l":7349594033.7403106689,"c":7358868759.7582063675,"v":1208007.8065036202,"t":1731452400}
+{"o":7358868759.7582063675,"h":7412951733.8172101974,"l":7312370504.6969671249,"c":7320417169.7708892822,"v":1357878.034750812,"t":1731456000}
+{"o":7320417169.7708892822,"h":7368213382.498752594,"l":7175282327.1895551682,"c":7316798663.012881279,"v":1334180.6745776078,"t":1731459600}
+{"o":7316798663.012881279,"h":7327643988.04804039,"l":7059974379.7855939865,"c":7209751981.5834636688,"v":1518818.8507256701,"t":1731463200}
+{"o":7209751981.5834636688,"h":7236137860.3306350708,"l":7064388109.5162858963,"c":7065126840.6301364899,"v":1811918.3046693164,"t":1731466800}
+{"o":7065126840.6301364899,"h":7152181601.8046731949,"l":6980681259.0937213898,"c":7138199985.9622821808,"v":1732764.6083559238,"t":1731470400}
+{"o":7138199985.9622821808,"h":7207059542.6442193985,"l":7089022951.9189453125,"c":7112717354.5205364227,"v":1352117.3117227014,"t":1731474000}
+{"o":7112717354.5205364227,"h":7178259029.047211647,"l":7014042434.6429386139,"c":7029848207.7283477783,"v":1087027.7329527121,"t":1731477600}
+{"o":7029848207.7283477783,"h":7153544530.8469743729,"l":7007455845.7037420273,"c":7134409986.8977270126,"v":1039285.1733005129,"t":1731481200}
+{"o":7134409986.8977270126,"h":7206045049.6152124405,"l":7089745219.4044799805,"c":7155720775.3144350052,"v":1066744.5707950792,"t":1731484800}
+{"o":7155720775.3144350052,"h":7269291050.5037288666,"l":7133552319.2648677826,"c":7175213401.0159015656,"v":1566237.3220249061,"t":1731488400}
+{"o":7175213401.0159015656,"h":7247095426.9813671112,"l":7104466303.4585666656,"c":7204317318.3776693344,"v":1478146.1652041839,"t":1731492000}
+{"o":7204317318.3776693344,"h":7283173196.460483551,"l":7159442827.737610817,"c":7225447145.1678590775,"v":1246824.0337124036,"t":1731495600}
+{"o":7225447145.1678590775,"h":7250911184.2590408325,"l":7164554448.8847990036,"c":7217027700.273194313,"v":1465766.3349470678,"t":1731499200}
+{"o":7217027700.273194313,"h":7494544407.2533712387,"l":7173127261.399269104,"c":7401004048.364777565,"v":2226094.9680156633,"t":1731502800}
+{"o":7401004048.364777565,"h":7559589708.9894714355,"l":7282202792.926232338,"c":7541907959.9549350739,"v":2125800.2760515488,"t":1731506400}
+{"o":7541907959.9549350739,"h":7555771013.1109352112,"l":7351716219.1150388718,"c":7531641762.7392635345,"v":2228931.1948583634,"t":1731510000}
+{"o":7531641762.7392635345,"h":7601882882.2249441147,"l":7398320187.5979766846,"c":7555001767.2490329742,"v":2354387.1222522538,"t":1731513600}
+{"o":7555001767.2490329742,"h":7667410723.4683523178,"l":7495693068.9626550674,"c":7614220313.5158014297,"v":1936945.0447005681,"t":1731517200}
+{"o":7614220313.5158014297,"h":7645523715.82467556,"l":7536243807.527926445,"c":7632173063.8804473877,"v":2004354.1713227036,"t":1731520800}
+{"o":7632173063.8804473877,"h":7654764213.4347114563,"l":7310637727.3574180603,"c":7332824447.7153320312,"v":3018473.3853807962,"t":1731524400}
+{"o":7332824447.7153320312,"h":7450906030.94490242,"l":7238975799.2045516968,"c":7362896329.3697843552,"v":1885958.0147287485,"t":1731528000}
+{"o":7362896329.3697843552,"h":7369442626.151799202,"l":7159676233.5031414032,"c":7300691303.6806907654,"v":1688721.9732054996,"t":1731531600}
+{"o":7300691303.6806907654,"h":7453064443.5812158585,"l":7283053645.6145353317,"c":7405105948.0903224945,"v":1306306.7261998823,"t":1731535200}
+{"o":7405105948.0903224945,"h":7491982051.3440885544,"l":7369048688.1284770966,"c":7479229856.8788776398,"v":1294831.2236450145,"t":1731538800}
+{"o":7479229856.8788776398,"h":7498794420.603307724,"l":7346339116.5482263565,"c":7412193777.1626195908,"v":1835906.1678407174,"t":1731542400}
+{"o":7412193777.1626195908,"h":7510849610.091753006,"l":7375065038.6346845627,"c":7510849610.091753006,"v":1831168.9752402091,"t":1731546000}
+{"o":7510849610.091753006,"h":7516268574.7212028503,"l":7410593102.1673221588,"c":7466585373.0197238922,"v":1696201.568789321,"t":1731549600}
+{"o":7466585373.0197238922,"h":7624049506.298289299,"l":7394448969.9344367981,"c":7624049506.298289299,"v":1896946.0682834212,"t":1731553200}
+{"o":7624049506.298289299,"h":7653886855.8675165176,"l":7539801519.4238595963,"c":7646714949.5595445633,"v":1434509.7571506938,"t":1731556800}
+{"o":7646714949.5595445633,"h":7646714949.5595445633,"l":7549445262.0149450302,"c":7602185700.8764038086,"v":1596155.806449943,"t":1731560400}
+{"o":7602185700.8764038086,"h":7676689046.7251491547,"l":7501323230.5285663605,"c":7501323230.5285663605,"v":1520388.2364142691,"t":1731564000}
+{"o":7501323230.5285663605,"h":7608378175.1010780334,"l":7473940803.1086139679,"c":7580945548.6754951477,"v":1630634.188540672,"t":1731567600}
+{"o":7580945548.6754951477,"h":7674729990.6805391312,"l":7561101384.6806058884,"c":7621289005.357336998,"v":1479377.3015194875,"t":1731571200}
+{"o":7621289005.357336998,"h":7738908302.771941185,"l":7619818979.7922725677,"c":7703485550.5437870026,"v":1560519.1353504087,"t":1731574800}
+{"o":7703485550.5437870026,"h":7716614994.5164766312,"l":7540538892.6059646606,"c":7554070655.3980302811,"v":1468864.6959199188,"t":1731578400}
+{"o":7554070655.3980302811,"h":7570450320.4453411102,"l":7418365866.7707910538,"c":7507376421.2752523422,"v":1661345.6827888342,"t":1731582000}
+{"o":7507376421.2752523422,"h":7557390025.4795103073,"l":7473041921.0840129852,"c":7517839873.062620163,"v":1318610.5888185105,"t":1731585600}
+{"o":7517839873.062620163,"h":7569155734.4105901718,"l":7420742434.3715181351,"c":7444478519.9105701447,"v":1578115.2163876847,"t":1731589200}
+{"o":7444478519.9105701447,"h":7572192292.7118844986,"l":7308386452.1676292419,"c":7313705618.2612504959,"v":1978923.8470596878,"t":1731592800}
+{"o":7313705618.2612504959,"h":7415630451.9439821243,"l":7269033186.8000364304,"c":7317507823.0269231796,"v":1910256.8667522015,"t":1731596400}
+{"o":7317507823.0269231796,"h":7540793955.7116222382,"l":7289295178.8431129456,"c":7540793955.7116222382,"v":1744797.2802296297,"t":1731600000}
+{"o":7540793955.7116222382,"h":7540869105.0641098022,"l":7449015500.9174995422,"c":7478104807.1807842255,"v":1534902.9982705172,"t":1731603600}
+{"o":7478104807.1807842255,"h":7530609308.0904464722,"l":7432873064.4711694717,"c":7446809410.7259454727,"v":1477873.4990208675,"t":1731607200}
+{"o":7446809410.7259454727,"h":7509400005.1127099991,"l":7444215435.8172941208,"c":7489867053.7565116882,"v":1481362.5113236993,"t":1731610800}
+{"o":7489867053.7565116882,"h":7489867053.7565116882,"l":7374068089.1575136185,"c":7422117198.0936660767,"v":1561218.7479317696,"t":1731614400}
+{"o":7422117198.0936660767,"h":7475355506.9822616577,"l":7364463851.1109457016,"c":7447805668.4315433502,"v":1558308.330308873,"t":1731618000}
+{"o":7447805668.4315433502,"h":7460338241.5249423981,"l":7296168206.5006561279,"c":7364257837.5394906998,"v":1598556.228483245,"t":1731621600}
+{"o":7364257837.5394906998,"h":7385981174.7959547043,"l":7179203488.3627853394,"c":7277607532.5661344528,"v":1891789.4368397042,"t":1731625200}
+{"o":7277607532.5661344528,"h":7395359751.4412975311,"l":7267281685.4723958969,"c":7288943412.4954223633,"v":1563889.5556217504,"t":1731628800}
+{"o":7288943412.4954223633,"h":7331772250.5427799225,"l":7236101353.8135280609,"c":7291773365.7919197083,"v":1466800.5873942843,"t":1731632400}
+{"o":7291773365.7919197083,"h":7316997907.4128751755,"l":7224445747.9940872192,"c":7301456163.0370578766,"v":1226429.8464110594,"t":1731636000}
+{"o":7301456163.0370578766,"h":7320828257.5828952789,"l":7256222392.9410200119,"c":7262011743.4691858292,"v":1231741.8293328159,"t":1731639600}
+{"o":7262011743.4691858292,"h":7264696345.0810127258,"l":7103029136.8448181152,"c":7147596539.0439491272,"v":1318550.1348410253,"t":1731643200}
+{"o":7147596539.0439491272,"h":7250171680.2233142853,"l":7119993112.8103675842,"c":7246213504.5646467209,"v":1176894.8664787926,"t":1731646800}
+{"o":7246213504.5646467209,"h":7309503210.7055454254,"l":7246092567.6719875336,"c":7289741133.9970388412,"v":1028124.5255534248,"t":1731650400}
+{"o":7289741133.9970388412,"h":7318549642.5696630478,"l":7266907584.9497308731,"c":7266907584.9497308731,"v":1092390.1250938592,"t":1731654000}
+{"o":7266907584.9497308731,"h":7341437976.3780555725,"l":7220078453.4647579193,"c":7341437976.3780555725,"v":1251610.3167793108,"t":1731657600}
+{"o":7341437976.3780555725,"h":7414847190.2414970398,"l":7329096047.4177007675,"c":7398642545.8323307037,"v":1360046.8596777127,"t":1731661200}
+{"o":7398642545.8323307037,"h":7431690758.6998748779,"l":7377021706.049905777,"c":7409755259.2651634216,"v":1163830.2545666487,"t":1731664800}
+{"o":7409755259.2651634216,"h":7423863421.5310821533,"l":7370620277.1110172272,"c":7416230265.4876184464,"v":1274968.6535727333,"t":1731668400}
+{"o":7416230265.4876184464,"h":7470653078.2768316269,"l":7390073175.0396213531,"c":7432595195.1222162247,"v":1526370.6334988251,"t":1731672000}
+{"o":7432595195.1222162247,"h":7465274478.4032258987,"l":7402396143.5991563797,"c":7458230636.6407346725,"v":1753700.2503508085,"t":1731675600}
+{"o":7458230636.6407346725,"h":7477360588.8978033066,"l":7300022349.7950735092,"c":7342967144.0729503632,"v":2141879.0855892347,"t":1731679200}
+{"o":7342967144.0729503632,"h":7342967144.0729503632,"l":7179386638.8630886078,"c":7228532591.8629112244,"v":2054566.7645274668,"t":1731682800}
+{"o":7228532591.8629112244,"h":7338815532.2210111618,"l":7224841139.2753314972,"c":7273883451.2349262238,"v":2203407.1496839272,"t":1731686400}
+{"o":7273883451.2349262238,"h":7380689955.0276584625,"l":7268289315.0983715057,"c":7321140858.0407896042,"v":1688066.8909570526,"t":1731690000}
+{"o":7321140858.0407896042,"h":7342250563.116019249,"l":7257562817.7816781998,"c":7311016789.5909290314,"v":1584579.4121678164,"t":1731693600}
+{"o":7311016789.5909290314,"h":7416515295.2067604065,"l":7305643641.3045873642,"c":7375155565.5472660065,"v":1620882.7890195227,"t":1731697200}
+{"o":7375155565.5472660065,"h":7504845219.7011060715,"l":7371769877.9495735168,"c":7504845219.7011060715,"v":1444670.4435436286,"t":1731700800}
+{"o":7504845219.7011060715,"h":7621549358.1782560349,"l":7487771310.2159891129,"c":7604272513.0592947006,"v":1486425.2353712425,"t":1731704400}
+{"o":7604272513.0592947006,"h":7629499158.2554531097,"l":7557885047.556178093,"c":7577088144.1483650208,"v":1415374.0169595783,"t":1731708000}
+{"o":7577088144.1483650208,"h":7654882997.5310316086,"l":7576104325.8357391357,"c":7588621708.3676404953,"v":1467185.1411241316,"t":1731711600}
+{"o":7588621708.3676404953,"h":7590599327.9140071869,"l":7498659137.1064062119,"c":7543477968.9993505478,"v":1279869.690107685,"t":1731715200}
+{"o":7543477968.9993505478,"h":7607710889.5076951981,"l":7535870350.7371530533,"c":7590562891.1308507919,"v":1027561.0468083158,"t":1731718800}
+{"o":7590562891.1308507919,"h":7640445777.5057935715,"l":7577654007.6991596222,"c":7600400414.9150533676,"v":1124240.7808721366,"t":1731722400}
+{"o":7600400414.9150533676,"h":7699123083.051861763,"l":7598010660.4452352524,"c":7689407104.8428554535,"v":1090406.9482426711,"t":1731726000}
+{"o":7689407104.8428554535,"h":7705767225.8073186874,"l":7635351326.638174057,"c":7639399633.8703727722,"v":1040444.7266830876,"t":1731729600}
+{"o":7639399633.8703727722,"h":7709030809.2147865295,"l":7625410284.8148593903,"c":7678765850.768371582,"v":885156.1070074671,"t":1731733200}
+{"o":7678765850.768371582,"h":7678765850.768371582,"l":7589978637.7028503418,"c":7598362751.0797452927,"v":1204065.494430196,"t":1731736800}
+{"o":7598362751.0797452927,"h":7648709489.0641345978,"l":7588944078.2184400558,"c":7604860432.3924894333,"v":1104764.8894370161,"t":1731740400}
+{"o":7604860432.3924894333,"h":7629872237.9125871658,"l":7574071217.9105110168,"c":7615555631.6462974548,"v":1142269.5495158117,"t":1731744000}
+{"o":7615555631.6462974548,"h":7635614652.2589836121,"l":7554086017.243683815,"c":7554086017.243683815,"v":1179049.6107811292,"t":1731747600}
+{"o":7554086017.243683815,"h":7610381932.3549795151,"l":7548902545.1462078094,"c":7582746689.8458309174,"v":1216734.9167181749,"t":1731751200}
+{"o":7582746689.8458309174,"h":7603620837.3645992279,"l":7523462612.8014831543,"c":7603620837.3645992279,"v":1177055.5788995281,"t":1731754800}
+{"o":7603620837.3645992279,"h":7702053531.8683919907,"l":7512359720.530629158,"c":7614323065.0107860565,"v":1648154.0158066044,"t":1731758400}
+{"o":7614323065.0107860565,"h":7682257296.1120986938,"l":7563038033.1187744141,"c":7568443875.7236337662,"v":1367365.6229081731,"t":1731762000}
+{"o":7568443875.7236337662,"h":7613123539.2370615005,"l":7524054244.016283989,"c":7545708177.5975818634,"v":1415117.379621356,"t":1731765600}
+{"o":7545708177.5975818634,"h":7553906704.4327383041,"l":7428679281.5291433334,"c":7471063651.9659700394,"v":1496498.5554460161,"t":1731769200}
+{"o":7471063651.9659700394,"h":7502581931.8385248184,"l":7414765190.7644309998,"c":7448355560.4928255081,"v":1357927.8536210663,"t":1731772800}
+{"o":7448355560.4928255081,"h":7512216391.6699228287,"l":7421280597.3019723892,"c":7486724889.5605859756,"v":1323270.8108442284,"t":1731776400}
+{"o":7486724889.5605859756,"h":7536331361.5748529434,"l":7471335949.1687202454,"c":7521510390.2458944321,"v":1461071.0247236949,"t":1731780000}
+{"o":7521510390.2458944321,"h":7538208468.0280246735,"l":7498256804.8170223236,"c":7512516848.0475273132,"v":1225933.0114599096,"t":1731783600}
+{"o":7512516848.0475273132,"h":7535940346.0829429626,"l":7460973078.0564422607,"c":7483871340.6453857422,"v":1272653.5585093817,"t":1731787200}
+{"o":7483871340.6453857422,"h":7565327156.2992086411,"l":7470438078.5460071564,"c":7534580837.657992363,"v":1187604.7077016667,"t":1731790800}
+{"o":7534580837.657992363,"h":7552510935.6111392975,"l":7442616900.5127277374,"c":7442616900.5127277374,"v":1152618.7266602172,"t":1731794400}
+{"o":7442616900.5127277374,"h":7512489642.1236867905,"l":7435614183.2185974121,"c":7494484442.2028913498,"v":1168851.909350649,"t":1731798000}
+{"o":7494484442.2028913498,"h":7592081073.1402769089,"l":7488703572.9720048904,"c":7560157253.3830022812,"v":1229209.8517869166,"t":1731801600}
+{"o":7560157253.3830022812,"h":7624061054.4866752625,"l":7443625801.7244119644,"c":7506749584.8170166016,"v":1578407.1054954461,"t":1731805200}
+{"o":7506749584.8170166016,"h":7549849023.3433027267,"l":7369202647.7287635803,"c":7510013168.6244268417,"v":2043419.9841375847,"t":1731808800}
+{"o":7510013168.6244268417,"h":7692348486.1169881821,"l":7469237534.2558021545,"c":7686667104.5513210297,"v":1579721.8311365843,"t":1731812400}
+{"o":7686667104.5513210297,"h":8185505132.9362764359,"l":7686509558.5237121582,"c":8151804020.3981561661,"v":2034823.3862728649,"t":1731816000}
+{"o":8151804020.3981561661,"h":8307839100.6334724426,"l":8127664198.0317678452,"c":8211407989.9507312775,"v":1553509.7896463561,"t":1731819600}
+{"o":8211407989.9507312775,"h":8328095872.0679941177,"l":8181830311.6790075302,"c":8314910334.3920631409,"v":1456751.546495016,"t":1731823200}
+{"o":8314910334.3920631409,"h":8323756252.4361333847,"l":8212009960.6253604889,"c":8234802688.5904550552,"v":1227201.4784584413,"t":1731826800}
+{"o":8234802688.5904550552,"h":8400091255.4617481232,"l":8234498066.4978637695,"c":8253759429.6549053192,"v":1429582.926504198,"t":1731830400}
+{"o":8253759429.6549053192,"h":8286441665.8243961334,"l":8184115744.266500473,"c":8269723854.3185625076,"v":1403387.7610661737,"t":1731834000}
+{"o":8269723854.3185625076,"h":8369470087.0944013596,"l":8244359028.5113458633,"c":8346445205.6251564026,"v":1489597.3053079287,"t":1731837600}
+{"o":8346445205.6251564026,"h":8385860839.2507200241,"l":8138787694.4764070511,"c":8156457004.8744449615,"v":1530663.8455551127,"t":1731841200}
+{"o":5590823770.6611852646,"h":5597006351.3935728073,"l":5551120401.6084518433,"c":5590823770.6611852646,"v":201342.8923174231,"t":1724644800}
+{"o":5590823770.6611852646,"h":5593595736.5354309082,"l":5538074907.7317485809,"c":5541789883.214222908,"v":178743.4458716336,"t":1724648400}
+{"o":5541789883.214222908,"h":5550243750.2422657013,"l":5501320806.6434326172,"c":5524190787.4061965942,"v":312730.6907859324,"t":1724652000}
+{"o":5524190787.4061965942,"h":5541384979.4667787552,"l":5500375494.3481807709,"c":5526963481.2099742889,"v":241081.3625809825,"t":1724655600}
+{"o":5526963481.2099742889,"h":5582755656.5656805038,"l":5517515857.2041816711,"c":5550410521.1287155151,"v":201840.8700603341,"t":1724659200}
+{"o":5550410521.1287155151,"h":5581399052.1772375107,"l":5505280476.3646030426,"c":5579288528.6378116608,"v":263608.3629433073,"t":1724662800}
+{"o":5579288528.6378116608,"h":5632630985.0873184204,"l":5570107629.8193750381,"c":5601422710.2863302231,"v":226676.0350666586,"t":1724666400}
+{"o":5601422710.2863302231,"h":5624309871.2787427902,"l":5563774600.4993619919,"c":5570563642.4116477966,"v":238084.6287677172,"t":1724670000}
+{"o":5570563642.4116477966,"h":5598927996.9032745361,"l":5511918971.9198265076,"c":5535358665.795624733,"v":296608.2404038453,"t":1724673600}
+{"o":5535358665.795624733,"h":5574674786.2672929764,"l":5519937186.5409507751,"c":5564168146.9467124939,"v":321771.4983759169,"t":1724677200}
+{"o":5564168146.9467124939,"h":5615186795.4522275925,"l":5393163501.9209318161,"c":5463610075.2421426773,"v":628144.549073454,"t":1724680800}
+{"o":5463610075.2421426773,"h":5498305715.0766992569,"l":5417978875.1332740784,"c":5475655944.4339332581,"v":362356.5298499556,"t":1724684400}
+{"o":5475655944.4339332581,"h":5502111573.9669027328,"l":5451750364.6598320007,"c":5480071045.2520370483,"v":267327.0445592905,"t":1724688000}
+{"o":5480071045.2520370483,"h":5486766806.0022201538,"l":5403864217.132806778,"c":5468214859.6068058014,"v":469580.5236156543,"t":1724691600}
+{"o":5468214859.6068058014,"h":5534995033.2548933029,"l":5431901022.2113075256,"c":5519176420.2008018494,"v":453877.897631907,"t":1724695200}
+{"o":5519176420.2008018494,"h":5523350052.0003089905,"l":5473338074.5112438202,"c":5487622821.4852752686,"v":287824.1820618703,"t":1724698800}
+{"o":5487622821.4852752686,"h":5532756317.0609064102,"l":5466455511.5863056183,"c":5515401863.8189229965,"v":304577.9021505172,"t":1724702400}
+{"o":5515401863.8189229965,"h":5518418285.1386327744,"l":5432485127.508310318,"c":5472576035.6792545319,"v":359703.3522935493,"t":1724706000}
+{"o":5472576035.6792545319,"h":5498010509.9504499435,"l":5451375495.5440855026,"c":5468114544.4751653671,"v":265629.9245923416,"t":1724709600}
+{"o":5468114544.4751653671,"h":5497218654.8134050369,"l":5445479538.0946846008,"c":5457133393.767621994,"v":239186.2856274956,"t":1724713200}
+{"o":5457133393.767621994,"h":5496912454.09968853,"l":5454290917.6187496185,"c":5473262381.1148319244,"v":296936.8178408362,"t":1724716800}
+{"o":5473262381.1148319244,"h":5520788904.0989437103,"l":5469029733.4948968887,"c":5496152904.9085149765,"v":259450.2892614623,"t":1724720400}
+{"o":5496152904.9085149765,"h":5523220263.4954223633,"l":5488234837.9156599045,"c":5495728385.879360199,"v":222876.1793643499,"t":1724724000}
+{"o":5495728385.879360199,"h":5510557295.0762462616,"l":5467274786.6136636734,"c":5506905768.1068410873,"v":184021.7421276582,"t":1724727600}
+{"o":5506905768.1068410873,"h":5520049156.5523395538,"l":5488921133.2918691635,"c":5508443733.8843250275,"v":196005.9831847799,"t":1724731200}
+{"o":5508443733.8843250275,"h":5546059286.4996299744,"l":5505243984.3510894775,"c":5534506311.7911729813,"v":228783.3145348121,"t":1724734800}
+{"o":5534506311.7911729813,"h":5535011009.5128355026,"l":5472358934.3937711716,"c":5490635313.9319562912,"v":217242.4633151303,"t":1724738400}
+{"o":5490635313.9319562912,"h":5500585185.8315258026,"l":5451875369.6700210571,"c":5476872051.8117961884,"v":203718.2876265134,"t":1724742000}
+{"o":5476872051.8117961884,"h":5488799979.2237672806,"l":5441267689.9352970123,"c":5450499553.5351924896,"v":229319.0148500064,"t":1724745600}
+{"o":5450499553.5351924896,"h":5476733291.3149366379,"l":5424005161.3920021057,"c":5435078883.0194711685,"v":227705.9012430392,"t":1724749200}
+{"o":5435078883.0194711685,"h":5435078883.0194711685,"l":5328660591.7686700821,"c":5336051649.6593408585,"v":348793.8773386792,"t":1724752800}
+{"o":5336051649.6593408585,"h":5379896553.4942216873,"l":5325042635.1826448441,"c":5355996880.219288826,"v":199508.0586800718,"t":1724756400}
+{"o":5355996880.219288826,"h":5363446565.1610956192,"l":5303904623.3183383942,"c":5356951192.4654178619,"v":267115.4771116725,"t":1724760000}
+{"o":5356951192.4654178619,"h":5398715208.4105472565,"l":5329058260.7001476288,"c":5354017768.112408638,"v":365378.6692820969,"t":1724763600}
+{"o":5354017768.112408638,"h":5410502758.2774868011,"l":5324713890.8879060745,"c":5338923006.5462226868,"v":420388.8384040934,"t":1724767200}
+{"o":5338923006.5462226868,"h":5377044207.5677967072,"l":5318415455.8478193283,"c":5337613640.7755670547,"v":332161.0922364415,"t":1724770800}
+{"o":5337613640.7755670547,"h":5393547114.0887365341,"l":5321269012.3550825119,"c":5334123528.8545293808,"v":328533.8146282505,"t":1724774400}
+{"o":5334123528.8545293808,"h":5381564335.635764122,"l":5328495570.3530073166,"c":5380253303.016078949,"v":205163.4185313783,"t":1724778000}
+{"o":5380253303.016078949,"h":5401724197.8097305298,"l":5358437135.9931087494,"c":5396024136.9886741638,"v":267756.4439307522,"t":1724781600}
+{"o":5396024136.9886741638,"h":5399861612.1037902832,"l":5360378778.2338008881,"c":5380877865.2655267715,"v":216139.4573771671,"t":1724785200}
+{"o":5380877865.2655267715,"h":5385136164.4487600327,"l":5346239449.6000947952,"c":5348908251.8310718536,"v":188421.0671885833,"t":1724788800}
+{"o":5348908251.8310718536,"h":5355413927.860077858,"l":5121645222.6764974594,"c":5182963049.3189115524,"v":664117.174399202,"t":1724792400}
+{"o":5182963049.3189115524,"h":5193144394.4346647263,"l":4995638986.1949748993,"c":5122866216.7683811188,"v":932371.2147016388,"t":1724796000}
+{"o":5122866216.7683811188,"h":5135788716.4489593506,"l":5083379845.4989376068,"c":5099748525.7276926041,"v":310878.5023381708,"t":1724799600}
+{"o":5099748525.7276926041,"h":5103384063.613817215,"l":5049023860.1137218475,"c":5069537520.8722238541,"v":295602.4812391739,"t":1724803200}
+{"o":5069537520.8722238541,"h":5112454254.2650175095,"l":5048483205.7391233444,"c":5103045361.0539941788,"v":261578.7066659431,"t":1724806800}
+{"o":5103045361.0539941788,"h":5105766846.1933431625,"l":5063769739.7739467621,"c":5098616860.5723133087,"v":250883.4116256402,"t":1724810400}
+{"o":5098616860.5723133087,"h":5151987331.1810426712,"l":5091502333.3418807983,"c":5146829998.372420311,"v":306897.3972948898,"t":1724814000}
+{"o":5146829998.372420311,"h":5151539367.4507818222,"l":5113966375.6793289185,"c":5119263637.1299972534,"v":199389.9117685769,"t":1724817600}
+{"o":5119263637.1299972534,"h":5168303876.3874111176,"l":5111904177.1760616302,"c":5120115255.0044355392,"v":251988.2978858013,"t":1724821200}
+{"o":5120115255.0044355392,"h":5123988904.8797073364,"l":5106145001.7821760178,"c":5111719762.7534036636,"v":159661.0456879042,"t":1724824800}
+{"o":5111719762.7534036636,"h":5120081514.2568693161,"l":4993740047.5480270386,"c":4999742968.5399932861,"v":344911.4413704812,"t":1724828400}
+{"o":4999742968.5399932861,"h":5063395167.2141361237,"l":4960245867.0405769348,"c":5037811009.709277153,"v":323763.4862671291,"t":1724832000}
+{"o":5037811009.709277153,"h":5141405359.9824810028,"l":5033127541.4052238464,"c":5137957766.5813827515,"v":279487.0337600039,"t":1724835600}
+{"o":5137957766.5813827515,"h":5141804995.7547168732,"l":5092573615.3538122177,"c":5097444579.3552951813,"v":285381.4247193256,"t":1724839200}
+{"o":5097444579.3552951813,"h":5129859922.8954992294,"l":5089617452.1264247894,"c":5111020937.2263908386,"v":212937.6854868765,"t":1724842800}
+{"o":5111020937.2263908386,"h":5159605848.6737689972,"l":5104793848.8293371201,"c":5126545637.2887382507,"v":242828.0593508127,"t":1724846400}
+{"o":5126545637.2887382507,"h":5135215733.2864933014,"l":5040837776.0810537338,"c":5042801580.3391027451,"v":317933.904146669,"t":1724850000}
+{"o":5042801580.3391027451,"h":5101045169.8858194351,"l":4999385119.1268701553,"c":5032920321.9609336853,"v":419665.2784581839,"t":1724853600}
+{"o":5032920321.9609336853,"h":5032920321.9609336853,"l":4958368108.3693933487,"c":5005287783.1507730484,"v":415733.1836576694,"t":1724857200}
+{"o":5005287783.1507730484,"h":5007410088.5391874313,"l":4866727861.5723285675,"c":4964745667.5778226852,"v":656636.9058393226,"t":1724860800}
+{"o":4964745667.5778226852,"h":4979492012.0267734528,"l":4919318328.4125852585,"c":4936156680.2297897339,"v":328601.2052796587,"t":1724864400}
+{"o":4936156680.2297897339,"h":5024147190.817568779,"l":4930346548.5052213669,"c":5021655453.7674608231,"v":286459.6541805344,"t":1724868000}
+{"o":5021655453.7674608231,"h":5060677458.7964315414,"l":4991256060.7471151352,"c":5011665272.766535759,"v":389798.7326316854,"t":1724871600}
+{"o":5011665272.766535759,"h":5081588132.9233160019,"l":4974209953.0879764557,"c":5006348145.957195282,"v":478550.0731387372,"t":1724875200}
+{"o":5006348145.957195282,"h":5032195834.7132835388,"l":4961986456.8007593155,"c":4969978031.9356412888,"v":302452.5828294641,"t":1724878800}
+{"o":4969978031.9356412888,"h":4984974465.7316293716,"l":4917576957.9513187408,"c":4982869556.5622282028,"v":304958.2506565077,"t":1724882400}
+{"o":4982869556.5622282028,"h":5010898176.091714859,"l":4968514336.031996727,"c":4999747737.1984434128,"v":185244.9282334874,"t":1724886000}
+{"o":4999747737.1984434128,"h":5036227658.6318225861,"l":4992018566.1765794754,"c":5012411995.6913108826,"v":241055.9668401738,"t":1724889600}
+{"o":5012411995.6913108826,"h":5030531652.6943435669,"l":4967070506.2699661255,"c":4982732359.2332935333,"v":241781.996538566,"t":1724893200}
+{"o":4982732359.2332935333,"h":5001614695.6821260452,"l":4965042863.661283493,"c":4998140951.4817447662,"v":179442.9123991026,"t":1724896800}
+{"o":4998140951.4817447662,"h":5006685510.3253984451,"l":4968256560.047794342,"c":4975747951.7453937531,"v":159876.9723760239,"t":1724900400}
+{"o":4975747951.7453937531,"h":4995939774.108833313,"l":4972358773.0773611069,"c":4983368503.0874824524,"v":201904.3502704884,"t":1724904000}
+{"o":4983368503.0874824524,"h":5013319149.3140745163,"l":4973787733.2931871414,"c":5009945872.6391029358,"v":204528.7793301389,"t":1724907600}
+{"o":5009945872.6391029358,"h":5047944602.1469888687,"l":5003461073.3383741379,"c":5027157628.7039928436,"v":240412.0295976212,"t":1724911200}
+{"o":5027157628.7039928436,"h":5036760012.2998342514,"l":5018529997.9955482483,"c":5024301063.9827251434,"v":141627.5783849967,"t":1724914800}
+{"o":5024301063.9827251434,"h":5042603541.1544923782,"l":5015163414.0059118271,"c":5038534812.1864528656,"v":184976.3052243324,"t":1724918400}
+{"o":5038534812.1864528656,"h":5068132946.8325471878,"l":5032178696.8338880539,"c":5046032282.8777551651,"v":183634.6197412548,"t":1724922000}
+{"o":5046032282.8777551651,"h":5063728616.2567024231,"l":5033788103.1939764023,"c":5041849558.2932672501,"v":163309.1261548036,"t":1724925600}
+{"o":5041849558.2932672501,"h":5101199980.3559827805,"l":5040395378.9538059235,"c":5058700253.9287633896,"v":261520.7737256405,"t":1724929200}
+{"o":5058700253.9287633896,"h":5073380715.624250412,"l":5043037650.3889493942,"c":5054643604.2996044159,"v":248883.1128355162,"t":1724932800}
+{"o":5054643604.2996044159,"h":5064561966.9736528397,"l":5026940549.9305734634,"c":5054378636.0050973892,"v":272092.760206398,"t":1724936400}
+{"o":5054378636.0050973892,"h":5068725207.1604604721,"l":5028508250.2691078186,"c":5049060911.1412582397,"v":328313.2665932123,"t":1724940000}
+{"o":5049060911.1412582397,"h":5119546712.3086957932,"l":5046501570.9790887833,"c":5074512968.925151825,"v":367270.664500787,"t":1724943600}
+{"o":5074512968.925151825,"h":5100568463.8263921738,"l":4993432737.5863981247,"c":5007775104.5092048645,"v":337258.0305645209,"t":1724947200}
+{"o":5007775104.5092048645,"h":5023079149.3891115189,"l":4987747914.0946397781,"c":5015724329.2597913742,"v":283220.4648643147,"t":1724950800}
+{"o":5015724329.2597913742,"h":5016545611.279876709,"l":4832050322.4542589188,"c":4851742313.6769142151,"v":617764.2574366567,"t":1724954400}
+{"o":4851742313.6769142151,"h":4905688515.5288734436,"l":4785664997.6011247635,"c":4872078782.7648696899,"v":465108.4724845126,"t":1724958000}
+{"o":4872078782.7648696899,"h":4909590263.547627449,"l":4835798117.8382987976,"c":4869372452.7177209854,"v":276333.0195084587,"t":1724961600}
+{"o":4869372452.7177209854,"h":4870453754.3763771057,"l":4835192570.914068222,"c":4838785644.768242836,"v":268105.2642229809,"t":1724965200}
+{"o":4838785644.768242836,"h":4865454709.2936162949,"l":4794945424.04646492,"c":4854531610.1074438095,"v":280991.1905597745,"t":1724968800}
+{"o":4854531610.1074438095,"h":4873978621.8356437683,"l":4840488113.3469324112,"c":4862164520.4195661545,"v":193126.1043551592,"t":1724972400}
+{"o":4862164520.4195661545,"h":4900410035.9308071136,"l":4847957127.6958675385,"c":4875895345.1715545654,"v":222614.237112982,"t":1724976000}
+{"o":4875895345.1715545654,"h":4887949419.6959075928,"l":4842674060.8580846786,"c":4859144063.6048612595,"v":183617.2585420298,"t":1724979600}
+{"o":4859144063.6048612595,"h":4867982177.7236642838,"l":4807492890.1076612473,"c":4834170554.9674367905,"v":240869.7024170815,"t":1724983200}
+{"o":4834170554.9674367905,"h":4835245143.1711044312,"l":4804396122.5620641708,"c":4817567860.5801897049,"v":198061.1974444937,"t":1724986800}
+{"o":4817567860.5801897049,"h":4857751357.8089885712,"l":4817567860.5801897049,"c":4832247606.1398868561,"v":191087.7533898417,"t":1724990400}
+{"o":4832247606.1398868561,"h":4834864749.567237854,"l":4764990081.6598205566,"c":4793968563.6043281555,"v":277367.9070622437,"t":1724994000}
+{"o":4793968563.6043281555,"h":4851444644.9226474762,"l":4772649738.7884340286,"c":4847028925.0699253082,"v":200172.2310933843,"t":1724997600}
+{"o":4847028925.0699253082,"h":4856288422.8901510239,"l":4826398380.0831012726,"c":4827535761.275018692,"v":160345.3551327318,"t":1725001200}
+{"o":4827535761.275018692,"h":4858678978.04753685,"l":4826892970.579911232,"c":4843880328.446557045,"v":162279.8267425291,"t":1725004800}
+{"o":4843880328.446557045,"h":4863566671.0871744156,"l":4838356447.3986244202,"c":4855082299.6837739944,"v":170206.6993906202,"t":1725008400}
+{"o":4855082299.6837739944,"h":4862335397.7635164261,"l":4836122243.0031003952,"c":4843616326.3440961838,"v":148517.2774092304,"t":1725012000}
+{"o":4843616326.3440961838,"h":4851742476.6780900955,"l":4806015943.3160228729,"c":4815523229.3446159363,"v":172247.3014001337,"t":1725015600}
+{"o":4815523229.3446159363,"h":4886531684.4195833206,"l":4809709083.6222791672,"c":4859117764.11095047,"v":356528.733346588,"t":1725019200}
+{"o":4859117764.11095047,"h":4882156327.2239456177,"l":4792765900.76948452,"c":4855265395.5733270645,"v":313352.1022233748,"t":1725022800}
+{"o":4855265395.5733270645,"h":4875133517.5451660156,"l":4709728276.2346763611,"c":4714819225.9385814667,"v":476421.5657161726,"t":1725026400}
+{"o":4714819225.9385814667,"h":4718388030.0216312408,"l":4590529587.8430690765,"c":4627679438.4364671707,"v":701521.9853823803,"t":1725030000}
+{"o":4627679438.4364671707,"h":4671237954.4351482391,"l":4588884054.3391227722,"c":4649658887.2530250549,"v":506126.8996001479,"t":1725033600}
+{"o":4649658887.2530250549,"h":4683712081.2330265045,"l":4628720825.513967514,"c":4669608181.9721632004,"v":273680.7298396445,"t":1725037200}
+{"o":4669608181.9721632004,"h":4789034746.3996963501,"l":4666153339.7664680481,"c":4759186045.688999176,"v":401422.1593776923,"t":1725040800}
+{"o":4759186045.688999176,"h":4759186045.688999176,"l":4705679101.3489723206,"c":4721701091.7716140747,"v":288269.6811229417,"t":1725044400}
+{"o":4721701091.7716140747,"h":4743547974.9718523026,"l":4710170443.5215425491,"c":4736453762.8511762619,"v":218564.2994790306,"t":1725048000}
+{"o":4736453762.8511762619,"h":4758364560.1210536957,"l":4728658260.3353567123,"c":4738742170.7554864883,"v":188955.3901568601,"t":1725051600}
+{"o":4738742170.7554864883,"h":4791664759.4560441971,"l":4736891919.7740411758,"c":4780457273.3878984451,"v":280877.989382532,"t":1725055200}
+{"o":4780457273.3878984451,"h":4812714691.5066175461,"l":4777938054.3469944,"c":4791774589.5418434143,"v":223074.3877753684,"t":1725058800}
+{"o":4791774589.5418434143,"h":4833834312.6816282272,"l":4787401493.0967731476,"c":4802988301.6637296677,"v":204963.6777250324,"t":1725062400}
+{"o":4802988301.6637296677,"h":4809534920.5097818375,"l":4787757231.894818306,"c":4789227124.793762207,"v":158118.4667990891,"t":1725066000}
+{"o":4789227124.793762207,"h":4795435102.0484752655,"l":4774878458.6980037689,"c":4795304620.5819406509,"v":165489.6698633517,"t":1725069600}
+{"o":4795304620.5819406509,"h":4820391200.1634254456,"l":4790285727.5850830078,"c":4801533901.0036220551,"v":129181.6749132634,"t":1725073200}
+{"o":4801533901.0036220551,"h":4818368293.9905672073,"l":4798914197.9266319275,"c":4814852201.708735466,"v":98951.3871288486,"t":1725076800}
+{"o":4814852201.708735466,"h":4814852201.708735466,"l":4779583625.3914060593,"c":4781383061.8504085541,"v":128294.9643528563,"t":1725080400}
+{"o":4781383061.8504085541,"h":4804111870.4197244644,"l":4771082689.6607589722,"c":4790628377.8559551239,"v":109822.3134480957,"t":1725084000}
+{"o":4790628377.8559551239,"h":4797927371.9397697449,"l":4771498521.4769859314,"c":4779451585.1332988739,"v":110189.0069922142,"t":1725087600}
+{"o":4779451585.1332988739,"h":4787092788.7196760178,"l":4720244122.1905908585,"c":4721589527.1630134583,"v":143315.1150179802,"t":1725091200}
+{"o":4721589527.1630134583,"h":4749022587.5243768692,"l":4696850675.3765878677,"c":4743719327.4178762436,"v":133699.0297880617,"t":1725094800}
+{"o":4743719327.4178762436,"h":4774776243.1967086792,"l":4739155062.6738653183,"c":4761922288.6954536438,"v":121575.1286053257,"t":1725098400}
+{"o":4761922288.6954536438,"h":4770261504.0707206726,"l":4750058783.5745620728,"c":4757884947.1191921234,"v":102286.8397274385,"t":1725102000}
+{"o":4757884947.1191921234,"h":4767509982.9750185013,"l":4742762453.3691148758,"c":4753973386.3464441299,"v":112389.29514771,"t":1725105600}
+{"o":4753973386.3464441299,"h":4760156969.0567407608,"l":4715379518.558172226,"c":4717119582.8822975159,"v":194378.2341298984,"t":1725109200}
+{"o":4717119582.8822975159,"h":4741022511.0943021774,"l":4708338717.2381029129,"c":4730849112.0729150772,"v":148160.6944362982,"t":1725112800}
+{"o":4730849112.0729150772,"h":4745256268.4013490677,"l":4719201579.3721981049,"c":4742603405.7853965759,"v":124960.3525302911,"t":1725116400}
+{"o":4742603405.7853965759,"h":4746705715.4138936996,"l":4710742503.0426006317,"c":4726280376.7835302353,"v":136173.1117842361,"t":1725120000}
+{"o":4726280376.7835302353,"h":4733637820.1549701691,"l":4685388517.2686891556,"c":4713467059.7158460617,"v":184324.8415233045,"t":1725123600}
+{"o":4713467059.7158460617,"h":4740731359.6292009354,"l":4698506452.2937145233,"c":4702201375.0451030731,"v":141310.7761448869,"t":1725127200}
+{"o":4702201375.0451030731,"h":4705436668.0747756958,"l":4673929435.9432935715,"c":4686184697.7991266251,"v":124947.3546962879,"t":1725130800}
+{"o":4686184697.7991266251,"h":4707686735.2897863388,"l":4669876108.8919935226,"c":4700508466.0730419159,"v":145544.7555329695,"t":1725134400}
+{"o":4700508466.0730419159,"h":4733414212.2724781036,"l":4690944047.8299074173,"c":4720109480.0778827667,"v":138845.0904385542,"t":1725138000}
+{"o":4720109480.0778827667,"h":4730280767.7698488235,"l":4699128331.6803359985,"c":4700417153.6889057159,"v":114574.3335907166,"t":1725141600}
+{"o":4700417153.6889057159,"h":4709663607.8705053329,"l":4682910960.0447683334,"c":4699192901.8684806824,"v":102323.3010783323,"t":1725145200}
+{"o":4699192901.8684806824,"h":4708734775.9547319412,"l":4686874579.3994722366,"c":4699996368.8749189377,"v":136536.2534633812,"t":1725148800}
+{"o":4699996368.8749189377,"h":4705114705.749915123,"l":4627010994.7890434265,"c":4638974160.1777019501,"v":219603.6189701036,"t":1725152400}
+{"o":4638974160.1777019501,"h":4651609694.5851364136,"l":4612417909.348200798,"c":4651359547.5625782013,"v":246344.373999916,"t":1725156000}
+{"o":4651359547.5625782013,"h":4668324793.3775663376,"l":4642117208.4513845444,"c":4656062160.9904184341,"v":119618.3164628297,"t":1725159600}
+{"o":4656062160.9904184341,"h":4656062160.9904184341,"l":4629777867.1497659683,"c":4643087115.0974445343,"v":111361.2515855949,"t":1725163200}
+{"o":4643087115.0974445343,"h":4649340918.3394708633,"l":4550091988.1643295288,"c":4567915201.7525568008,"v":211295.6542968984,"t":1725166800}
+{"o":4567915201.7525568008,"h":4610745295.2304382324,"l":4565372033.4483394623,"c":4607009797.6425294876,"v":144869.0024147755,"t":1725170400}
+{"o":4607009797.6425294876,"h":4617992057.6274604797,"l":4585579419.1782073975,"c":4611255566.0930624008,"v":168141.8501566252,"t":1725174000}
+{"o":4611255566.0930624008,"h":4612371499.3919029236,"l":4554343127.6355838776,"c":4561010884.3857498169,"v":162912.309172562,"t":1725177600}
+{"o":4561010884.3857498169,"h":4591140370.0281448364,"l":4545567324.6551771164,"c":4556665149.7711572647,"v":193402.5858656077,"t":1725181200}
+{"o":4556665149.7711572647,"h":4562034882.2858009338,"l":4522518164.8057317734,"c":4530300024.1680774689,"v":182600.2974237347,"t":1725184800}
+{"o":4530300024.1680774689,"h":4582152940.9123020172,"l":4520707421.3560724258,"c":4579328576.0161371231,"v":175363.4163016657,"t":1725188400}
+{"o":4579328576.0161371231,"h":4588067464.8871994019,"l":4544616303.0796222687,"c":4550153425.7267580032,"v":140097.812390915,"t":1725192000}
+{"o":4550153425.7267580032,"h":4571062086.3025722504,"l":4491325694.364107132,"c":4567838088.2582349777,"v":218384.1903819178,"t":1725195600}
+{"o":4567838088.2582349777,"h":4605590030.2297878265,"l":4515137534.7583599091,"c":4578244769.7629013062,"v":391449.8589740403,"t":1725199200}
+{"o":4578244769.7629013062,"h":4681198729.585026741,"l":4566755906.7880754471,"c":4662624725.6398277283,"v":373189.8066979314,"t":1725202800}
+{"o":4662624725.6398277283,"h":4678012499.6599969864,"l":4608428980.8630580902,"c":4618036875.3256988525,"v":233336.6076861095,"t":1725206400}
+{"o":4618036875.3256988525,"h":4636591928.7055473328,"l":4580929140.144402504,"c":4606333278.0279598236,"v":204053.5981137351,"t":1725210000}
+{"o":4606333278.0279598236,"h":4696880316.0974197388,"l":4598699795.6261997223,"c":4679347115.6155586243,"v":288482.1693340751,"t":1725213600}
+{"o":4679347115.6155586243,"h":4719587997.6551246643,"l":4660620326.6934232712,"c":4696721773.13580513,"v":263467.5323078248,"t":1725217200}
+{"o":4696721773.13580513,"h":4727053268.5832281113,"l":4668221250.0553617477,"c":4685820350.0182113647,"v":356564.4816614072,"t":1725220800}
+{"o":4685820350.0182113647,"h":4688344376.1051197052,"l":4621742010.7061281204,"c":4647484517.1245279312,"v":186902.9904059448,"t":1725224400}
+{"o":4647484517.1245279312,"h":4652047133.7464523315,"l":4443935307.9423780441,"c":4483689041.6267118454,"v":423193.3165275977,"t":1725228000}
+{"o":4483689041.6267118454,"h":4531402516.0801143646,"l":4425921525.2899484634,"c":4462248829.0770368576,"v":386787.0555146352,"t":1725231600}
+{"o":4462248829.0770368576,"h":4526433430.1435918808,"l":4454884055.6950683594,"c":4500729088.2736339569,"v":284551.087086445,"t":1725235200}
+{"o":4500729088.2736339569,"h":4530437158.2496967316,"l":4484120710.9334983826,"c":4505418612.9689941406,"v":229222.9095858834,"t":1725238800}
+{"o":4505418612.9689941406,"h":4537632172.6524820328,"l":4460831484.1190128326,"c":4489524449.0809335709,"v":227467.4384804949,"t":1725242400}
+{"o":4489524449.0809335709,"h":4532628813.4281148911,"l":4487144252.1918230057,"c":4521552693.3727416992,"v":221636.1129759276,"t":1725246000}
+{"o":4521552693.3727416992,"h":4535002051.4758367538,"l":4420734346.2964897156,"c":4428644031.9052286148,"v":304002.550863226,"t":1725249600}
+{"o":4428644031.9052286148,"h":4513352945.6232233047,"l":4426620365.7910289764,"c":4483867343.9093828201,"v":270891.4875732295,"t":1725253200}
+{"o":4483867343.9093828201,"h":4505055043.5428705215,"l":4455852237.5068416595,"c":4472428198.5318899155,"v":175303.8105685173,"t":1725256800}
+{"o":4472428198.5318899155,"h":4492911859.2796401978,"l":4405501193.2773256302,"c":4432387922.8350734711,"v":201888.140068463,"t":1725260400}
+{"o":4432387922.8350734711,"h":4535447590.8391494751,"l":4419368749.6694107056,"c":4510704838.9666185379,"v":303925.8544347477,"t":1725264000}
+{"o":4510704838.9666185379,"h":4577376849.3845491409,"l":4479640793.4835605621,"c":4572889217.0772666931,"v":284082.3857654363,"t":1725267600}
+{"o":4572889217.0772666931,"h":4615923971.8940944672,"l":4558878690.010266304,"c":4584228292.243765831,"v":297929.3566224714,"t":1725271200}
+{"o":4584228292.243765831,"h":4606689773.7098884583,"l":4567067270.5962543488,"c":4576228362.8807621002,"v":187722.9532773389,"t":1725274800}
+{"o":4576228362.8807621002,"h":4599678871.2855615616,"l":4560663106.9862699509,"c":4580533000.2570877075,"v":179143.2245114598,"t":1725278400}
+{"o":4580533000.2570877075,"h":4599222962.6487236023,"l":4539398115.4133052826,"c":4541712848.8541936874,"v":180743.7613174086,"t":1725282000}
+{"o":4541712848.8541936874,"h":4628552350.2956676483,"l":4515406946.5455951691,"c":4614249425.3086605072,"v":339335.4295929453,"t":1725285600}
+{"o":4614249425.3086605072,"h":4633169038.4808502197,"l":4595857870.7281084061,"c":4602688754.3111763,"v":245910.2120606502,"t":1725289200}
+{"o":4602688754.3111763,"h":4632510180.9192762375,"l":4574210687.1800403595,"c":4580821328.3820514679,"v":227228.7826338094,"t":1725292800}
+{"o":4580821328.3820514679,"h":4640998725.8405342102,"l":4580821328.3820514679,"c":4629414279.9547986984,"v":246984.099324296,"t":1725296400}
+{"o":4629414279.9547986984,"h":4648337532.4920320511,"l":4601756618.3118114471,"c":4628001284.8099126816,"v":202648.3480248898,"t":1725300000}
+{"o":4628001284.8099126816,"h":4636823716.6887168884,"l":4611960528.255812645,"c":4619350374.9460258484,"v":151526.5296159398,"t":1725303600}
+{"o":4619350374.9460258484,"h":4687142228.8675069809,"l":4610296467.305896759,"c":4676024963.1693229675,"v":268512.4725618073,"t":1725307200}
+{"o":4676024963.1693229675,"h":4691124795.0294141769,"l":4647983137.2920627594,"c":4659559509.3760795593,"v":274015.5960285415,"t":1725310800}
+{"o":4659559509.3760795593,"h":4685467412.4580354691,"l":4652765045.7424526215,"c":4681648576.524887085,"v":214448.120225904,"t":1725314400}
+{"o":4681648576.524887085,"h":4701536808.522482872,"l":4673010918.4567213058,"c":4684664924.4400234222,"v":175443.2451907448,"t":1725318000}
+{"o":4684664924.4400234222,"h":4694806783.0165395737,"l":4659289355.6352529526,"c":4689719364.6835918427,"v":197847.2446550337,"t":1725321600}
+{"o":4689719364.6835918427,"h":4705603647.0886602402,"l":4670589854.1357755661,"c":4703929077.3454561234,"v":212257.4622405466,"t":1725325200}
+{"o":4703929077.3454561234,"h":4771578647.3054943085,"l":4700258710.1563491821,"c":4715042714.1138725281,"v":349831.8499130214,"t":1725328800}
+{"o":4715042714.1138725281,"h":4730429437.705581665,"l":4701123299.1120815277,"c":4706234262.2963905334,"v":225387.1912836342,"t":1725332400}
+{"o":4706234262.2963905334,"h":4719181213.7883777618,"l":4671811515.6738996506,"c":4686519763.4241704941,"v":292033.5288525484,"t":1725336000}
+{"o":4686519763.4241704941,"h":4704876591.8488073349,"l":4670302663.2231416702,"c":4688402517.6660013199,"v":183440.486629285,"t":1725339600}
+{"o":4688402517.6660013199,"h":4688674474.640460968,"l":4637555912.0351991653,"c":4641552767.7522649765,"v":194109.9707138769,"t":1725343200}
+{"o":4641552767.7522649765,"h":4681857304.6654062271,"l":4641552767.7522649765,"c":4673383635.1397104263,"v":154301.4333664629,"t":1725346800}
+{"o":4673383635.1397104263,"h":4675139085.957947731,"l":4611008927.7325229645,"c":4626209402.334936142,"v":238681.3589739147,"t":1725350400}
+{"o":4626209402.334936142,"h":4654073825.7447729111,"l":4624435414.6625957489,"c":4638075837.4128484726,"v":180313.8220939339,"t":1725354000}
+{"o":4638075837.4128484726,"h":4667149153.0234899521,"l":4632011474.2204618454,"c":4649530744.8187160492,"v":161660.9301910314,"t":1725357600}
+{"o":4649530744.8187160492,"h":4670923868.7919740677,"l":4641859522.732632637,"c":4664741965.6541318893,"v":164365.4058934411,"t":1725361200}
+{"o":4664741965.6541318893,"h":4706181922.51009655,"l":4662705319.5832548141,"c":4668711366.3817062378,"v":228175.1270744653,"t":1725364800}
+{"o":4668711366.3817062378,"h":4679394980.7577819824,"l":4555578367.3238353729,"c":4568662190.7517814636,"v":396734.5531670057,"t":1725368400}
+{"o":4568662190.7517814636,"h":4568662190.7517814636,"l":4516265148.2929124832,"c":4523329587.1461353302,"v":387104.314523902,"t":1725372000}
+{"o":4523329587.1461353302,"h":4540396243.2537431717,"l":4472416509.8460102081,"c":4503988455.5595664978,"v":340067.6032614152,"t":1725375600}
+{"o":4503988455.5595664978,"h":4533710487.6253108978,"l":4488683669.5651006699,"c":4512176807.8909626007,"v":272713.688047125,"t":1725379200}
+{"o":4512176807.8909626007,"h":4562976614.3136062622,"l":4508769247.4980649948,"c":4517703762.6200437546,"v":294176.0765472366,"t":1725382800}
+{"o":4517703762.6200437546,"h":4556055527.6537828445,"l":4504949986.3632822037,"c":4547525185.734413147,"v":264999.8493369815,"t":1725386400}
+{"o":4547525185.734413147,"h":4590303166.305100441,"l":4540145769.0863628387,"c":4545553721.4810342789,"v":296569.3231865728,"t":1725390000}
+{"o":4545553721.4810342789,"h":4567873059.1308240891,"l":4516365005.8340873718,"c":4533142454.0616235733,"v":224466.2674593254,"t":1725393600}
+{"o":4533142454.0616235733,"h":4537201626.7232065201,"l":4489629396.9353380203,"c":4518151559.7518262863,"v":235676.2067839607,"t":1725397200}
+{"o":4518151559.7518262863,"h":4526267505.0054636002,"l":4492591264.1567106247,"c":4496061498.8392782211,"v":150230.8842043442,"t":1725400800}
+{"o":4496061498.8392782211,"h":4498761646.4103879929,"l":4414050078.0643873215,"c":4429756132.8352546692,"v":289048.6112963302,"t":1725404400}
+{"o":4429756132.8352546692,"h":4473828711.5291566849,"l":4307734158.106388092,"c":4396445130.7617502213,"v":331939.2670049237,"t":1725408000}
+{"o":4396445130.7617502213,"h":4429511033.1698722839,"l":4255582289.0792675018,"c":4404986351.4410829544,"v":772107.1621778494,"t":1725411600}
+{"o":4404986351.4410829544,"h":4429761883.9690246582,"l":4382406781.1983327866,"c":4414606388.0112476349,"v":236512.5783862387,"t":1725415200}
+{"o":4414606388.0112476349,"h":4443927497.2481794357,"l":4411552468.1140947342,"c":4433445641.9824323654,"v":176256.3300342019,"t":1725418800}
+{"o":4433445641.9824323654,"h":4442432484.7285022736,"l":4406186015.6390886307,"c":4438196503.7559270859,"v":160992.2527250842,"t":1725422400}
+{"o":4438196503.7559270859,"h":4438196503.7559270859,"l":4394469649.4324998856,"c":4402101219.030714035,"v":178047.695886945,"t":1725426000}
+{"o":4402101219.030714035,"h":4473874310.7557649612,"l":4402101219.030714035,"c":4450195023.1787548065,"v":248020.6951957129,"t":1725429600}
+{"o":4450195023.1787548065,"h":4561554435.4017477036,"l":4448484151.337138176,"c":4522503804.0310163498,"v":427378.527594533,"t":1725433200}
+{"o":4522503804.0310163498,"h":4538028794.3684425354,"l":4504723521.4362859726,"c":4511021405.599647522,"v":205524.8535832846,"t":1725436800}
+{"o":4511021405.599647522,"h":4538353156.2110795975,"l":4497780768.821310997,"c":4498067605.0909557343,"v":178461.3411984285,"t":1725440400}
+{"o":4498067605.0909557343,"h":4508166492.7239732742,"l":4459509357.5463666916,"c":4462499539.8344688416,"v":224800.697525446,"t":1725444000}
+{"o":4462499539.8344688416,"h":4489895792.5406723022,"l":4447963145.7604055405,"c":4461420872.7225389481,"v":185568.9569270866,"t":1725447600}
+{"o":4461420872.7225389481,"h":4498364822.1497850418,"l":4442031140.0988121033,"c":4466422581.8075723648,"v":261469.6485630382,"t":1725451200}
+{"o":4466422581.8075723648,"h":4494662446.3044528961,"l":4440648294.4435167313,"c":4489224216.5177459717,"v":333901.7262350292,"t":1725454800}
+{"o":4489224216.5177459717,"h":4640646634.0936317444,"l":4465831457.4752483368,"c":4613607576.7860965729,"v":591857.2369418791,"t":1725458400}
+{"o":4613607576.7860965729,"h":4659726624.6706571579,"l":4575354122.1996917725,"c":4646067694.9382362366,"v":528838.1024013595,"t":1725462000}
+{"o":4646067694.9382362366,"h":4687617194.215426445,"l":4607076094.42329216,"c":4649735221.4429168701,"v":433040.4567183018,"t":1725465600}
+{"o":4649735221.4429168701,"h":4658008035.3034057617,"l":4603895469.4458141327,"c":4604443700.8142442703,"v":291244.1438508104,"t":1725469200}
+{"o":4604443700.8142442703,"h":4636403827.8806781769,"l":4604087117.1916942596,"c":4618905294.5543813705,"v":248200.5149054419,"t":1725472800}
+{"o":4618905294.5543813705,"h":4647873566.4902334213,"l":4607775511.3210372925,"c":4626276169.1473150253,"v":209815.6753764614,"t":1725476400}
+{"o":4626276169.1473150253,"h":4656744847.432217598,"l":4613421854.8312931061,"c":4648753630.9454660416,"v":209812.9874320368,"t":1725480000}
+{"o":4648753630.9454660416,"h":4668754774.9177856445,"l":4638472243.1946544647,"c":4661496795.4191207886,"v":166555.3466406138,"t":1725483600}
+{"o":4661496795.4191207886,"h":4675928622.1043920517,"l":4633882993.0430831909,"c":4655550397.5624160767,"v":195530.3144261564,"t":1725487200}
+{"o":4655550397.5624160767,"h":4665167613.3235940933,"l":4626337738.0201683044,"c":4637538912.8908205032,"v":169335.3006663184,"t":1725490800}
+{"o":4637538912.8908205032,"h":4665874371.9085931778,"l":4614338302.1275901794,"c":4614462981.5840940475,"v":185678.3488652094,"t":1725494400}
+{"o":4614462981.5840940475,"h":4662108149.311955452,"l":4614462981.5840940475,"c":4646689338.9391403198,"v":184929.0377182137,"t":1725498000}
+{"o":4646689338.9391403198,"h":4657549879.0798273087,"l":4617116281.0804777145,"c":4620718886.2963647842,"v":232161.1214004747,"t":1725501600}
+{"o":4620718886.2963647842,"h":4620718886.2963647842,"l":4558255937.9450893402,"c":4569319340.0243520737,"v":276267.5257244815,"t":1725505200}
+{"o":4569319340.0243520737,"h":4661221159.331568718,"l":4559359238.3175401688,"c":4634247930.3292989731,"v":216115.6374068271,"t":1725508800}
+{"o":4634247930.3292989731,"h":4639320523.944106102,"l":4589868616.2439832687,"c":4595428880.4081926346,"v":207456.4415068786,"t":1725512400}
+{"o":4595428880.4081926346,"h":4604928830.9672861099,"l":4542684111.1002025604,"c":4585054469.0575551987,"v":219559.7726306375,"t":1725516000}
+{"o":4585054469.0575551987,"h":4629513488.1303071976,"l":4581941291.0246610641,"c":4621003778.1852903366,"v":177757.6969019745,"t":1725519600}
+{"o":4621003778.1852903366,"h":4646009166.8707304001,"l":4594900085.9048776627,"c":4609127457.1806964874,"v":184674.1601660954,"t":1725523200}
+{"o":4609127457.1806964874,"h":4612695018.3342876434,"l":4572704360.3876981735,"c":4591967972.5258398056,"v":175875.4565782938,"t":1725526800}
+{"o":4591967972.5258398056,"h":4609971436.1424646378,"l":4575365511.5661735535,"c":4601776623.4623069763,"v":193566.1377675202,"t":1725530400}
+{"o":4601776623.4623069763,"h":4623627372.0144491196,"l":4585179638.5345277786,"c":4612110886.8199081421,"v":161342.6396812512,"t":1725534000}
+{"o":4612110886.8199081421,"h":4656463803.0981035233,"l":4579048207.4993572235,"c":4630695199.9597711563,"v":335252.2805689762,"t":1725537600}
+{"o":4630695199.9597711563,"h":4684331947.7643318176,"l":4623060876.7974948883,"c":4670872795.3092250824,"v":418906.2230959071,"t":1725541200}
+{"o":4670872795.3092250824,"h":4700340695.3307418823,"l":4579302503.1086883545,"c":4579498124.7927503586,"v":500040.5888490643,"t":1725544800}
+{"o":4579498124.7927503586,"h":4594970700.5161733627,"l":4507666677.1123037338,"c":4534666528.50187397,"v":495525.273237341,"t":1725548400}
+{"o":4534666528.50187397,"h":4552661425.501039505,"l":4494493898.6226196289,"c":4515563564.9055604935,"v":328091.7668309982,"t":1725552000}
+{"o":4515563564.9055604935,"h":4542643636.0736169815,"l":4500629827.4288234711,"c":4539306163.5527477264,"v":294149.2542245902,"t":1725555600}
+{"o":4539306163.5527477264,"h":4551868716.0232448578,"l":4515116763.6041402817,"c":4532811158.999797821,"v":258925.4594668331,"t":1725559200}
+{"o":4532811158.999797821,"h":4535360455.8461933136,"l":4426571130.288728714,"c":4458418523.6646881104,"v":458774.6534261316,"t":1725562800}
+{"o":4458418523.6646881104,"h":4478904044.6852798462,"l":4444444449.9899721146,"c":4454851397.9414491653,"v":211445.6724180126,"t":1725566400}
+{"o":4454851397.9414491653,"h":4501999805.6403112411,"l":4453636292.0769739151,"c":4494364713.7456579208,"v":224888.5414649491,"t":1725570000}
+{"o":4494364713.7456579208,"h":4508511015.2935829163,"l":4457567162.1601381302,"c":4497760605.8707532883,"v":170633.6190557472,"t":1725573600}
+{"o":4497760605.8707532883,"h":4503675532.0848226547,"l":4480525080.7506227493,"c":4492051235.0926198959,"v":157147.0939653934,"t":1725577200}
+{"o":4492051235.0926198959,"h":4508513962.41746521,"l":4465413676.6918516159,"c":4494156410.2436990738,"v":201391.6076417428,"t":1725580800}
+{"o":4494156410.2436990738,"h":4535148858.7701940536,"l":4470331519.5385551453,"c":4522491035.6075973511,"v":198824.0212513252,"t":1725584400}
+{"o":4522491035.6075973511,"h":4565145700.2458429337,"l":4511555944.1460437775,"c":4556237287.1940927505,"v":208626.9282157581,"t":1725588000}
+{"o":4556237287.1940927505,"h":4567476379.0478858948,"l":4537149826.6744422913,"c":4537149826.6744422913,"v":196644.2428858639,"t":1725591600}
+{"o":4537149826.6744422913,"h":4554476241.8992357254,"l":4526257455.6992254257,"c":4528236925.6383466721,"v":176144.466089377,"t":1725595200}
+{"o":4528236925.6383466721,"h":4537497286.5076742172,"l":4497150621.5505285263,"c":4521178167.037610054,"v":177146.6021030113,"t":1725598800}
+{"o":4521178167.037610054,"h":4528224516.1214036942,"l":4503249143.6907262802,"c":4521733639.5583429337,"v":146594.700971903,"t":1725602400}
+{"o":4521733639.5583429337,"h":4523382392.9304609299,"l":4383943820.9928379059,"c":4448199272.2155704498,"v":320684.6908232508,"t":1725606000}
+{"o":4448199272.2155704498,"h":4483510861.0922775269,"l":4443629688.8237762451,"c":4460701643.8796396255,"v":195281.9136681981,"t":1725609600}
+{"o":4460701643.8796396255,"h":4498165047.3975191116,"l":4454351114.4192790985,"c":4492363943.5001754761,"v":165099.2195181219,"t":1725613200}
+{"o":4492363943.5001754761,"h":4550112093.8299236298,"l":4490938402.4783840179,"c":4529600503.5159749985,"v":241406.3265738796,"t":1725616800}
+{"o":4529600503.5159749985,"h":4536589888.6293764114,"l":4506469333.9887475967,"c":4523261641.0696182251,"v":224644.6975370821,"t":1725620400}
+{"o":4523261641.0696182251,"h":4656675327.4857215881,"l":4503721935.3941717148,"c":4637319336.3223285675,"v":689284.7793380698,"t":1725624000}
+{"o":4637319336.3223285675,"h":4662218758.4395704269,"l":4520892254.2139444351,"c":4545067291.6285419464,"v":607588.5099886861,"t":1725627600}
+{"o":4545067291.6285419464,"h":4545067291.6285419464,"l":4444416562.6190404892,"c":4480670502.2366399765,"v":761289.2009798093,"t":1725631200}
+{"o":4480670502.2366399765,"h":4512370558.6634149551,"l":4396916653.1528768539,"c":4445019708.8974685669,"v":647030.122692398,"t":1725634800}
+{"o":4445019708.8974685669,"h":4452792789.4576816559,"l":4346638745.1753950119,"c":4387878468.8350524902,"v":743754.5135983892,"t":1725638400}
+{"o":4387878468.8350524902,"h":4439225079.8928203583,"l":4354554653.2087259293,"c":4398867837.6386423111,"v":456469.5035278464,"t":1725642000}
+{"o":4398867837.6386423111,"h":4404338434.8023767471,"l":4328556933.4550409317,"c":4333185806.217997551,"v":420597.5819353157,"t":1725645600}
+{"o":4333185806.217997551,"h":4375801871.1845970154,"l":4293201533.9719820023,"c":4341021815.9701557159,"v":513617.0573390015,"t":1725649200}
+{"o":4341021815.9701557159,"h":4372051794.4196643829,"l":4195732561.8517107964,"c":4208425292.3258218765,"v":597033.3878421669,"t":1725652800}
+{"o":4208425292.3258218765,"h":4329725772.5149011612,"l":4186667021.4036064148,"c":4329725772.5149011612,"v":491558.4582058577,"t":1725656400}
+{"o":4329725772.5149011612,"h":4353055764.8162164688,"l":4303535865.0107069016,"c":4329105614.1985464096,"v":223533.7796830661,"t":1725660000}
+{"o":4329105614.1985464096,"h":4348649928.817990303,"l":4324175672.7728214264,"c":4341579009.6702375412,"v":177450.0308287159,"t":1725663600}
+{"o":4341579009.6702375412,"h":4365056143.5458545685,"l":4333568242.3799715042,"c":4337984491.1339502335,"v":242338.312011453,"t":1725667200}
+{"o":4337984491.1339502335,"h":4347010311.0587205887,"l":4310116447.8363819122,"c":4323879203.539065361,"v":173551.0454841083,"t":1725670800}
+{"o":4323879203.539065361,"h":4353830781.8546190262,"l":4317665810.2352294922,"c":4343919747.9726686478,"v":149807.1690845586,"t":1725674400}
+{"o":4343919747.9726686478,"h":4356047654.4891176224,"l":4340464966.6982221603,"c":4345588531.4002408981,"v":132926.5739169037,"t":1725678000}
+{"o":4345588531.4002408981,"h":4381981653.0680789948,"l":4343110778.5844020844,"c":4380320778.6821298599,"v":174806.8652781088,"t":1725681600}
+{"o":4380320778.6821298599,"h":4418514229.168384552,"l":4376451978.7619514465,"c":4406438800.2796220779,"v":208462.4717136263,"t":1725685200}
+{"o":4406438800.2796220779,"h":4425771988.5689783096,"l":4402040392.5126209259,"c":4422928452.0180072784,"v":170702.9589239878,"t":1725688800}
+{"o":4422928452.0180072784,"h":4461350618.175775528,"l":4412994647.4490566254,"c":4431384583.0226230621,"v":188628.1544298278,"t":1725692400}
+{"o":4431384583.0226230621,"h":4436874824.832780838,"l":4404584494.1469144821,"c":4425092138.0823860168,"v":155234.7185874184,"t":1725696000}
+{"o":4425092138.0823860168,"h":4432744662.3801784515,"l":4402532269.0117940903,"c":4413852966.6688327789,"v":131144.8527102761,"t":1725699600}
+{"o":4413852966.6688327789,"h":4428610215.7240667343,"l":4406020024.4577312469,"c":4406020024.4577312469,"v":138952.3283851795,"t":1725703200}
+{"o":4406020024.4577312469,"h":4425430354.0425004959,"l":4400186694.5224103928,"c":4409478004.2868175507,"v":131756.5514621427,"t":1725706800}
+{"o":4409478004.2868175507,"h":4436969138.2227220535,"l":4409478004.2868175507,"c":4423393128.1051540375,"v":137788.8125269149,"t":1725710400}
+{"o":4423393128.1051540375,"h":4436984727.7385044098,"l":4386108788.4085664749,"c":4413394839.2082166672,"v":197630.7420090898,"t":1725714000}
+{"o":4413394839.2082166672,"h":4442314164.9612197876,"l":4409119863.9712953568,"c":4440346962.5210285187,"v":189365.4355058092,"t":1725717600}
+{"o":4440346962.5210285187,"h":4495753301.1387310028,"l":4440346962.5210285187,"c":4474024453.0537471771,"v":303554.6714394465,"t":1725721200}
+{"o":4474024453.0537471771,"h":4485866382.8819618225,"l":4425527271.2375278473,"c":4428096869.8346652985,"v":235712.4921376554,"t":1725724800}
+{"o":4428096869.8346652985,"h":4443234775.1604013443,"l":4394108163.1556100845,"c":4403714845.5463266373,"v":251874.2328000955,"t":1725728400}
+{"o":4403714845.5463266373,"h":4442199636.0053787231,"l":4384061203.1477947235,"c":4429755474.2805356979,"v":239443.1946342151,"t":1725732000}
+{"o":4429755474.2805356979,"h":4474474347.8519420624,"l":4426798750.1618347168,"c":4456046712.0336084366,"v":179235.1429747448,"t":1725735600}
+{"o":4456046712.0336084366,"h":4460231112.4377412796,"l":4420292946.5864667892,"c":4420292946.5864667892,"v":148698.2624546303,"t":1725739200}
+{"o":4420292946.5864667892,"h":4440094062.3263444901,"l":4399563280.9679164886,"c":4406231721.553732872,"v":157688.4233727512,"t":1725742800}
+{"o":4406231721.553732872,"h":4419978129.039516449,"l":4371699552.4054918289,"c":4402119752.611533165,"v":140188.3531458019,"t":1725746400}
+{"o":4402119752.611533165,"h":4439251158.5262212753,"l":4389897999.8929443359,"c":4434846676.1169834137,"v":120628.9644955001,"t":1725750000}
+{"o":4434846676.1169834137,"h":4442809167.2295846939,"l":4406205190.9607534409,"c":4428668875.6606903076,"v":145089.4138526942,"t":1725753600}
+{"o":4428668875.6606903076,"h":4454440370.7770023346,"l":4426914436.2614974976,"c":4441943399.4970321655,"v":135864.6104294959,"t":1725757200}
+{"o":4441943399.4970321655,"h":4459319462.9257593155,"l":4440468364.6032323837,"c":4451397221.1110839844,"v":140906.4931004322,"t":1725760800}
+{"o":4451397221.1110839844,"h":4462351710.7447376251,"l":4438361001.015212059,"c":4453820500.7529745102,"v":114435.3167427023,"t":1725764400}
+{"o":4453820500.7529745102,"h":4470006031.7422113419,"l":4446549737.2899799347,"c":4460852627.9954013824,"v":122300.4297936408,"t":1725768000}
+{"o":4460852627.9954013824,"h":4461266123.4744958878,"l":4439635970.8181877136,"c":4439635970.8181877136,"v":151932.864270508,"t":1725771600}
+{"o":4439635970.8181877136,"h":4462920639.1765890121,"l":4439502603.2820062637,"c":4457618773.0062742233,"v":97262.8923331086,"t":1725775200}
+{"o":4457618773.0062742233,"h":4517200357.9329853058,"l":4455592089.4465484619,"c":4499788344.7228822708,"v":185635.1839738369,"t":1725778800}
+{"o":4499788344.7228822708,"h":4509674543.3021097183,"l":4485430598.5826711655,"c":4506958383.8646850586,"v":205235.9073819515,"t":1725782400}
+{"o":4506958383.8646850586,"h":4547813004.5398578644,"l":4502116545.1352024078,"c":4503907717.0537672043,"v":229940.4431226352,"t":1725786000}
+{"o":4503907717.0537672043,"h":4539873043.4252500534,"l":4501818522.0260744095,"c":4536549820.1017246246,"v":152555.0913289481,"t":1725789600}
+{"o":4536549820.1017246246,"h":4546591736.4565992355,"l":4514505756.9346103668,"c":4517373600.898018837,"v":145156.6104756593,"t":1725793200}
+{"o":4517373600.898018837,"h":4523393527.1423997879,"l":4466818884.9770669937,"c":4470946582.7965459824,"v":186226.9689496969,"t":1725796800}
+{"o":4470946582.7965459824,"h":4482063460.7800531387,"l":4455759564.0193510056,"c":4478944503.0808734894,"v":174214.9205708065,"t":1725800400}
+{"o":4478944503.0808734894,"h":4484419021.1067590714,"l":4431107388.1796140671,"c":4431107388.1796140671,"v":267760.5385935783,"t":1725804000}
+{"o":4431107388.1796140671,"h":4443986234.5818119049,"l":4396987554.4710149765,"c":4401370093.5794000626,"v":413552.1178711893,"t":1725807600}
+{"o":4401370093.5794000626,"h":4456897109.1821346283,"l":4397415006.949224472,"c":4435909086.4001493454,"v":194214.1433530295,"t":1725811200}
+{"o":4435909086.4001493454,"h":4490153662.7991466522,"l":4434979410.7885742188,"c":4488107298.2140207291,"v":177821.7498382688,"t":1725814800}
+{"o":4488107298.2140207291,"h":4491431627.4836893082,"l":4465352474.77871418,"c":4472195861.7684087753,"v":159974.8077660222,"t":1725818400}
+{"o":4472195861.7684087753,"h":4482653615.6016273499,"l":4458841466.3957767487,"c":4468769385.6617698669,"v":125750.155758226,"t":1725822000}
+{"o":4468769385.6617698669,"h":4477262398.734957695,"l":4456715255.1199045181,"c":4472296115.5413131714,"v":113718.6362915734,"t":1725825600}
+{"o":4472296115.5413131714,"h":4510333760.7183895111,"l":4471800228.3600130081,"c":4485646102.3369150162,"v":224806.9103791144,"t":1725829200}
+{"o":4485646102.3369150162,"h":4572446460.2883749008,"l":4470894443.5606050491,"c":4491273060.0807685852,"v":458074.4364602726,"t":1725832800}
+{"o":4491273060.0807685852,"h":4525780061.6746606827,"l":4486331325.4533777237,"c":4519251070.9897975922,"v":186827.9901580557,"t":1725836400}
+{"o":4519251070.9897975922,"h":4550518101.4175825119,"l":4485854294.6340465546,"c":4518986973.7229652405,"v":237711.8027229914,"t":1725840000}
+{"o":4518986973.7229652405,"h":4543829773.2642974854,"l":4487999336.2224082947,"c":4508188766.0515975952,"v":240884.363894411,"t":1725843600}
+{"o":4508188766.0515975952,"h":4512635780.6313676834,"l":4457843677.2594223022,"c":4491389066.1126432419,"v":207363.4054712994,"t":1725847200}
+{"o":4491389066.1126432419,"h":4492238293.5817813873,"l":4442854110.8540372849,"c":4466378277.3859109879,"v":186432.2339621086,"t":1725850800}
+{"o":4466378277.3859109879,"h":4473376309.4603796005,"l":4441773609.5017309189,"c":4454607550.1581487656,"v":144779.4335337697,"t":1725854400}
+{"o":4454607550.1581487656,"h":4462870698.6560668945,"l":4428269676.0847101212,"c":4438327570.1075716019,"v":147492.2165703296,"t":1725858000}
+{"o":4438327570.1075716019,"h":4470941014.4994239807,"l":4433747853.5670995712,"c":4467042709.173163414,"v":192948.7364379416,"t":1725861600}
+{"o":4467042709.173163414,"h":4492892621.9574594498,"l":4451945849.6828145981,"c":4491144085.5465393066,"v":155304.469691406,"t":1725865200}
+{"o":4491144085.5465393066,"h":4522066772.1529445648,"l":4486677136.0775785446,"c":4511776187.6945352554,"v":220094.9876828039,"t":1725868800}
+{"o":4511776187.6945352554,"h":4548734076.0372629166,"l":4490888468.7865962982,"c":4496852581.6011180878,"v":217559.3321110111,"t":1725872400}
+{"o":4496852581.6011180878,"h":4527712243.5629453659,"l":4487118558.9294404984,"c":4509506920.4136552811,"v":160050.6662580176,"t":1725876000}
+{"o":4509506920.4136552811,"h":4513615293.2627000809,"l":4486433549.1538143158,"c":4494310277.6406793594,"v":141374.1276354945,"t":1725879600}
+{"o":4494310277.6406793594,"h":4497248562.8734169006,"l":4463186150.3181838989,"c":4489923257.1345920563,"v":218634.2252763072,"t":1725883200}
+{"o":4489923257.1345920563,"h":4522095487.9817867279,"l":4468959642.0222482681,"c":4505872720.407459259,"v":305371.1500797975,"t":1725886800}
+{"o":4505872720.407459259,"h":4519072644.0212688446,"l":4410094715.0611286163,"c":4417361676.7714014053,"v":393420.4133109785,"t":1725890400}
+{"o":4417361676.7714014053,"h":4467673938.9987726212,"l":4409993440.868224144,"c":4458623963.3570842743,"v":302793.2921680178,"t":1725894000}
+{"o":4458623963.3570842743,"h":4646341612.7835769653,"l":4454087307.0380086899,"c":4607341879.7245378494,"v":597800.1766407893,"t":1725897600}
+{"o":4607341879.7245378494,"h":4649077486.270401001,"l":4600676484.9534492493,"c":4614506887.2702131271,"v":418424.8881588798,"t":1725901200}
+{"o":4614506887.2702131271,"h":4635410004.439707756,"l":4593153085.4504232407,"c":4626456237.8191184998,"v":325733.2226680632,"t":1725904800}
+{"o":4626456237.8191184998,"h":4694769788.4164409637,"l":4620466673.4228935242,"c":4688508696.0293722153,"v":302585.4968113154,"t":1725908400}
+{"o":4688508696.0293722153,"h":4698804992.6985807419,"l":4644733984.7520685196,"c":4678063742.8697137833,"v":238238.8899630564,"t":1725912000}
+{"o":4678063742.8697137833,"h":4759773678.9593858719,"l":4670267100.6755027771,"c":4692998212.9692020416,"v":450851.0750149552,"t":1725915600}
+{"o":4692998212.9692020416,"h":4712119888.2459564209,"l":4652138147.2822332382,"c":4668572110.8614578247,"v":264428.5748337018,"t":1725919200}
+{"o":4668572110.8614578247,"h":4696925508.0684595108,"l":4652808399.2865371704,"c":4690472799.3293561935,"v":203292.7272472529,"t":1725922800}
+{"o":4690472799.3293561935,"h":4695918071.59852314,"l":4634566554.2004394531,"c":4654460317.2205371857,"v":228050.8271902757,"t":1725926400}
+{"o":4654460317.2205371857,"h":4660157796.1254196167,"l":4617249456.9317188263,"c":4629689687.2044448853,"v":170648.3816425484,"t":1725930000}
+{"o":4629689687.2044448853,"h":4638968276.8495492935,"l":4612204120.3909311295,"c":4633216380.8278713226,"v":142503.3633821438,"t":1725933600}
+{"o":4633216380.8278713226,"h":4636634111.5396499634,"l":4611417025.5967950821,"c":4615698628.0197086334,"v":164505.4714066435,"t":1725937200}
+{"o":4615698628.0197086334,"h":4636435315.707660675,"l":4602438282.3377885818,"c":4616747645.3933229446,"v":139165.1587189773,"t":1725940800}
+{"o":4616747645.3933229446,"h":4673732829.3765163422,"l":4613948369.1314897537,"c":4673732829.3765163422,"v":137031.1351079172,"t":1725944400}
+{"o":4673732829.3765163422,"h":4673732829.3765163422,"l":4644663316.6936330795,"c":4650486578.6984319687,"v":130590.4792469997,"t":1725948000}
+{"o":4650486578.6984319687,"h":4697904471.9310112,"l":4643354883.4482288361,"c":4687811654.9933233261,"v":211931.4582776662,"t":1725951600}
+{"o":4687811654.9933233261,"h":4705450332.0592813492,"l":4667581328.141248703,"c":4676174134.2620735168,"v":188871.3057701277,"t":1725955200}
+{"o":4676174134.2620735168,"h":4688464211.9556264877,"l":4661451966.6398591995,"c":4671571499.6840219498,"v":140905.4297334446,"t":1725958800}
+{"o":4671571499.6840219498,"h":4693556413.5535392761,"l":4655100573.9697532654,"c":4685595621.1833734512,"v":158212.887044141,"t":1725962400}
+{"o":4685595621.1833734512,"h":4701293244.9278993607,"l":4673979522.3249311447,"c":4695960311.6908388138,"v":143989.5409905726,"t":1725966000}
+{"o":4695960311.6908388138,"h":4708016672.7266902924,"l":4664363288.9664087296,"c":4667535224.4687976837,"v":161867.2566240852,"t":1725969600}
+{"o":4667535224.4687976837,"h":4671245038.135969162,"l":4631014036.2568292618,"c":4655028818.5438079834,"v":262307.9623229972,"t":1725973200}
+{"o":4655028818.5438079834,"h":4723089541.6736087799,"l":4643415222.8520441055,"c":4692703385.2521772385,"v":416014.9123261567,"t":1725976800}
+{"o":4692703385.2521772385,"h":4734858507.376452446,"l":4659202934.8230304718,"c":4659677027.2454767227,"v":335025.6301627868,"t":1725980400}
+{"o":4659677027.2454767227,"h":4684221678.12312603,"l":4645362402.9198417664,"c":4669301047.8569469452,"v":272478.8081728939,"t":1725984000}
+{"o":4669301047.8569469452,"h":4754418711.9774942398,"l":4665962985.0145807266,"c":4715308792.0574741364,"v":290920.1887632928,"t":1725987600}
+{"o":4715308792.0574741364,"h":4791366439.0065155029,"l":4715308792.0574741364,"c":4751099121.8941450119,"v":452325.159942274,"t":1725991200}
+{"o":4751099121.8941450119,"h":4757806359.0273389816,"l":4716566777.5456314087,"c":4745881589.1521520615,"v":300495.3610257755,"t":1725994800}
+{"o":4745881589.1521520615,"h":4778943430.8243913651,"l":4712868253.5635652542,"c":4712868253.5635652542,"v":226899.0797622633,"t":1725998400}
+{"o":4712868253.5635652542,"h":4725917833.787115097,"l":4694564523.4223546982,"c":4702060685.2687005997,"v":212761.2550429197,"t":1726002000}
+{"o":4702060685.2687005997,"h":4726833235.8286457062,"l":4693549882.3704471588,"c":4722411868.4458208084,"v":183203.9706351627,"t":1726005600}
+{"o":4722411868.4458208084,"h":4726766316.3699350357,"l":4701526267.6742544174,"c":4709888724.3434448242,"v":127371.6546466446,"t":1726009200}
+{"o":4709888724.3434448242,"h":4719614928.8733778,"l":4692933400.1275138855,"c":4707510535.3666648865,"v":168429.4148273269,"t":1726012800}
+{"o":4707510535.3666648865,"h":4709666755.8264102936,"l":4629327826.5347452164,"c":4633687577.0431842804,"v":350636.9981925945,"t":1726016400}
+{"o":4633687577.0431842804,"h":4668755866.7690048218,"l":4631303395.9930505753,"c":4653014008.5470762253,"v":230395.3373639913,"t":1726020000}
+{"o":4653014008.5470762253,"h":4656725131.5498876572,"l":4630034183.8130521774,"c":4639523130.0817470551,"v":183862.0234499697,"t":1726023600}
+{"o":4639523130.0817470551,"h":4639523130.0817470551,"l":4569133919.2130222321,"c":4592747305.3900299072,"v":253433.7510678228,"t":1726027200}
+{"o":4592747305.3900299072,"h":4594259126.1373157501,"l":4553614868.6739645004,"c":4561314405.0287122726,"v":198616.730863292,"t":1726030800}
+{"o":4561314405.0287122726,"h":4592829115.8970937729,"l":4552142421.8703699112,"c":4571531609.5479984283,"v":200653.4967744415,"t":1726034400}
+{"o":4571531609.5479984283,"h":4602920185.2800426483,"l":4568093600.4848461151,"c":4598648261.2160358429,"v":222606.6338980932,"t":1726038000}
+{"o":4598648261.2160358429,"h":4599010091.3707513809,"l":4546566542.0130329132,"c":4559976444.9749393463,"v":232699.851057678,"t":1726041600}
+{"o":4559976444.9749393463,"h":4575710400.1797351837,"l":4554002825.7206678391,"c":4567021002.2346324921,"v":176371.2395895969,"t":1726045200}
+{"o":4567021002.2346324921,"h":4567123528.3568706512,"l":4487677480.6658630371,"c":4547915414.9578113556,"v":212215.8923052072,"t":1726048800}
+{"o":4547915414.9578113556,"h":4590942755.4440088272,"l":4547915414.9578113556,"c":4580097048.8339490891,"v":198168.1580729503,"t":1726052400}
+{"o":4580097048.8339490891,"h":4606879720.1295461655,"l":4539739628.9895982742,"c":4583983288.6978197098,"v":437343.3913382379,"t":1726056000}
+{"o":4583983288.6978197098,"h":4630167024.1808786392,"l":4489058664.5448236465,"c":4501305178.1125974655,"v":469500.683231767,"t":1726059600}
+{"o":4501305178.1125974655,"h":4517203002.2806367874,"l":4451942469.6148490906,"c":4502180630.5846004486,"v":418482.1629191647,"t":1726063200}
+{"o":4502180630.5846004486,"h":4596254554.8957214355,"l":4482861271.6277494431,"c":4554521099.4620409012,"v":420611.3106857092,"t":1726066800}
+{"o":4554521099.4620409012,"h":4600222547.9319162369,"l":4551677595.4530677795,"c":4584126018.0663080215,"v":369151.894232168,"t":1726070400}
+{"o":4584126018.0663080215,"h":4635021491.6901655197,"l":4581341660.5431518555,"c":4621364978.6409521103,"v":370802.8983885383,"t":1726074000}
+{"o":4621364978.6409521103,"h":4638622545.8955221176,"l":4565391741.7480554581,"c":4593456911.6105794907,"v":348959.0978488189,"t":1726077600}
+{"o":4593456911.6105794907,"h":4616701111.827255249,"l":4572595558.2908391953,"c":4609458541.4788961411,"v":259495.1670045564,"t":1726081200}
+{"o":4609458541.4788961411,"h":4623172438.1171531677,"l":4596163534.1363143921,"c":4605251651.8483629227,"v":178478.2374739196,"t":1726084800}
+{"o":4605251651.8483629227,"h":4616101983.0088434219,"l":4584508780.2939071655,"c":4597086265.6651344299,"v":195155.8767896203,"t":1726088400}
+{"o":4597086265.6651344299,"h":4605131862.2405958176,"l":4589305478.9521160126,"c":4602765600.0785913467,"v":142207.5669397383,"t":1726092000}
+{"o":4602765600.0785913467,"h":4613780716.9770097733,"l":4592532315.946480751,"c":4599543049.3999586105,"v":136235.57556541,"t":1726095600}
+{"o":4599543049.3999586105,"h":4662946825.4399671555,"l":4597282940.8316020966,"c":4640161587.1492233276,"v":279132.8217027213,"t":1726099200}
+{"o":4640161587.1492233276,"h":4684174104.7753715515,"l":4640161587.1492233276,"c":4681221660.9641199112,"v":199534.191630509,"t":1726102800}
+{"o":4681221660.9641199112,"h":4724462704.6086645126,"l":4677698412.8593606949,"c":4703442252.7502174377,"v":290602.9410845812,"t":1726106400}
+{"o":4703442252.7502174377,"h":4723789718.8778352737,"l":4691224323.8050680161,"c":4711355338.2511615753,"v":218257.6450491501,"t":1726110000}
+{"o":4711355338.2511615753,"h":4732174923.7623176575,"l":4691202969.2644052505,"c":4697146899.1490869522,"v":172942.0614684772,"t":1726113600}
+{"o":4697146899.1490869522,"h":4706434561.7503738403,"l":4670990461.8890523911,"c":4686290386.5339136124,"v":188145.7738826401,"t":1726117200}
+{"o":4686290386.5339136124,"h":4737584881.877371788,"l":4664895086.4317779541,"c":4674260397.6371145248,"v":140877.2275762291,"t":1726120800}
+{"o":4674260397.6371145248,"h":4696658351.3044157028,"l":4669093327.7772016525,"c":4686419420.7244224548,"v":190729.8539249298,"t":1726124400}
+{"o":4686419420.7244224548,"h":4702435312.7531099319,"l":4680188788.2941560745,"c":4686283150.6885509491,"v":199870.5235510459,"t":1726128000}
+{"o":4686283150.6885509491,"h":4690482640.0867090225,"l":4666964901.0447673798,"c":4668520198.1583271027,"v":149555.9811559028,"t":1726131600}
+{"o":4668520198.1583271027,"h":4682314196.7713508606,"l":4661226537.9826536179,"c":4664928455.3204393387,"v":155475.9989465339,"t":1726135200}
+{"o":4664928455.3204393387,"h":4690125456.5090360641,"l":4661660505.6948661804,"c":4680320288.2855625153,"v":183626.5663226683,"t":1726138800}
+{"o":4680320288.2855625153,"h":4695341128.4164323807,"l":4655476176.4095668793,"c":4658533740.3455076218,"v":217428.3968575495,"t":1726142400}
+{"o":4658533740.3455076218,"h":4691196229.9391431808,"l":4650888394.991973877,"c":4670285224.5855779648,"v":244075.9338869908,"t":1726146000}
+{"o":4670285224.5855779648,"h":4751274670.5515098572,"l":4663176130.047624588,"c":4665026579.9244394302,"v":332624.2322912511,"t":1726149600}
+{"o":4665026579.9244394302,"h":4705748471.2532119751,"l":4632773532.2526111603,"c":4636621470.3711900711,"v":334927.3191461908,"t":1726153200}
+{"o":4636621470.3711900711,"h":4682480090.9863185883,"l":4634978879.4745197296,"c":4678533912.4111557007,"v":263569.7573722643,"t":1726156800}
+{"o":4678533912.4111557007,"h":4704970756.1429271698,"l":4668821830.2207517624,"c":4699805041.3090791702,"v":263495.039782047,"t":1726160400}
+{"o":4699805041.3090791702,"h":4713127020.4135942459,"l":4676093671.0947294235,"c":4693256791.5572052002,"v":231969.3794504216,"t":1726164000}
+{"o":4693256791.5572052002,"h":4714681205.4211397171,"l":4688587968.3234558105,"c":4711858618.1168823242,"v":215255.3059054115,"t":1726167600}
+{"o":4711858618.1168823242,"h":4730699441.1367378235,"l":4690762187.5273971558,"c":4716655484.3454732895,"v":341141.1693413353,"t":1726171200}
+{"o":4716655484.3454732895,"h":4737315859.146317482,"l":4696051276.76126194,"c":4706187559.4620656967,"v":233512.8173453693,"t":1726174800}
+{"o":4706187559.4620656967,"h":4757841270.6218938828,"l":4704652663.5171146393,"c":4735955459.0988588333,"v":181752.5441599523,"t":1726178400}
+{"o":4735955459.0988588333,"h":4738900591.9508810043,"l":4719240592.6050834656,"c":4723799063.0284824371,"v":271277.4963686602,"t":1726182000}
+{"o":4723799063.0284824371,"h":4730168892.7466659546,"l":4702374480.3609580994,"c":4706613602.664147377,"v":205942.5265550921,"t":1726185600}
+{"o":4706613602.664147377,"h":4709816831.2351827621,"l":4665839843.6501893997,"c":4682554192.1436014175,"v":172261.0238767859,"t":1726189200}
+{"o":4682554192.1436014175,"h":4688513875.3638315201,"l":4666093259.5346050262,"c":4677981836.1715927124,"v":305031.6070637134,"t":1726192800}
+{"o":4677981836.1715927124,"h":4686745616.3718214035,"l":4665748919.9647302628,"c":4667621426.893781662,"v":216988.1385362249,"t":1726196400}
+{"o":4667621426.893781662,"h":4680831978.6828374863,"l":4657947542.0276279449,"c":4663709831.2590885162,"v":135614.1314733503,"t":1726200000}
+{"o":4663709831.2590885162,"h":4682881240.1317462921,"l":4662710218.0606803894,"c":4679060776.1491127014,"v":121364.8982238639,"t":1726203600}
+{"o":4679060776.1491127014,"h":4679184471.4192504883,"l":4645674912.7124080658,"c":4645674912.7124080658,"v":108662.4907696084,"t":1726207200}
+{"o":4645674912.7124080658,"h":4675059497.5777311325,"l":4644342649.4883813858,"c":4672621878.4214982986,"v":166688.6325360663,"t":1726210800}
+{"o":4672621878.4214982986,"h":4676757418.5264778137,"l":4646836231.0457620621,"c":4649002720.7213659286,"v":134731.6784194162,"t":1726214400}
+{"o":4649002720.7213659286,"h":4667232603.4412164688,"l":4639876517.7626237869,"c":4640780022.7333068848,"v":117495.2072185087,"t":1726218000}
+{"o":4640780022.7333068848,"h":4665426244.2729606628,"l":4624701452.7543849945,"c":4657921841.6704750061,"v":186158.8024173953,"t":1726221600}
+{"o":4657921841.6704750061,"h":4658538600.1933698654,"l":4601819086.0943508148,"c":4603781781.6027698517,"v":238407.4290762743,"t":1726225200}
+{"o":4603781781.6027698517,"h":4613171461.6070594788,"l":4572122261.357542038,"c":4600154963.4095335007,"v":306002.3815916363,"t":1726228800}
+{"o":4600154963.4095335007,"h":4612562527.9442634583,"l":4578316858.8311300278,"c":4606963961.5936250687,"v":253606.9941584246,"t":1726232400}
+{"o":4606963961.5936250687,"h":4649246716.6984891891,"l":4585070313.6288375854,"c":4648529639.9004297256,"v":317845.0742200256,"t":1726236000}
+{"o":4648529639.9004297256,"h":4769106740.3550357819,"l":4644425224.217300415,"c":4744623753.4722585678,"v":497271.2868932154,"t":1726239600}
+{"o":4744623753.4722585678,"h":4788727123.1171827316,"l":4722161821.2570571899,"c":4739275195.0315523148,"v":412954.3567465808,"t":1726243200}
+{"o":4739275195.0315523148,"h":4783254473.4229621887,"l":4737845140.1029615402,"c":4764613977.086977005,"v":431680.7859865758,"t":1726246800}
+{"o":4764613977.086977005,"h":4800634034.9085540771,"l":4750336848.2821817398,"c":4784350726.7260313034,"v":363961.6510879403,"t":1726250400}
+{"o":4784350726.7260313034,"h":4803049008.0258998871,"l":4777611744.0068264008,"c":4795619473.1811676025,"v":249605.4223254656,"t":1726254000}
+{"o":4795619473.1811676025,"h":4823930827.9601335526,"l":4791782756.5643148422,"c":4801452327.6633739471,"v":238742.1986372287,"t":1726257600}
+{"o":4801452327.6633739471,"h":4851710605.5979890823,"l":4777937717.1323680878,"c":4824447931.7793502808,"v":289445.4708698008,"t":1726261200}
+{"o":4824447931.7793502808,"h":4858874269.3218650818,"l":4824447931.7793502808,"c":4842248956.8836708069,"v":219574.6004400766,"t":1726264800}
+{"o":4842248956.8836708069,"h":4845547504.7996320724,"l":4807428183.5302791595,"c":4830095883.5556211472,"v":159863.1418179718,"t":1726268400}
+{"o":4830095883.5556211472,"h":4842656347.0104122162,"l":4811816540.7260570526,"c":4814417889.4423809052,"v":167058.9142810543,"t":1726272000}
+{"o":4814417889.4423809052,"h":4850028488.3557844162,"l":4813112713.2869920731,"c":4836522517.5808572769,"v":167756.0247486947,"t":1726275600}
+{"o":4836522517.5808572769,"h":4851251353.8631982803,"l":4825212272.0586328506,"c":4826396594.9814834595,"v":153504.2777177598,"t":1726279200}
+{"o":4826396594.9814834595,"h":4885476203.7637472153,"l":4825773175.3198356628,"c":4844679483.4004535675,"v":258734.6243218334,"t":1726282800}
+{"o":4844679483.4004535675,"h":4848733857.8299465179,"l":4830409118.340593338,"c":4830757773.8167972565,"v":198826.8153864821,"t":1726286400}
+{"o":4830757773.8167972565,"h":4839749509.7601461411,"l":4792615945.9770174026,"c":4795085691.573474884,"v":126791.1123483359,"t":1726290000}
+{"o":4795085691.573474884,"h":4804353072.0802536011,"l":4775642483.7547636032,"c":4791366422.6618318558,"v":210204.687566551,"t":1726293600}
+{"o":4791366422.6618318558,"h":4793892354.6633872986,"l":4773475516.9657640457,"c":4776082260.7572011948,"v":156725.4208668536,"t":1726297200}
+{"o":4776082260.7572011948,"h":4780080460.4780750275,"l":4746993843.4730768204,"c":4759411899.0219707489,"v":157860.105580588,"t":1726300800}
+{"o":4759411899.0219707489,"h":4776783479.0841836929,"l":4754585700.1505498886,"c":4776746176.889497757,"v":193650.3655466883,"t":1726304400}
+{"o":4776746176.889497757,"h":4776746176.889497757,"l":4753129800.4112167358,"c":4763246798.3328027725,"v":126873.159541982,"t":1726308000}
+{"o":4763246798.3328027725,"h":4763493536.7750654221,"l":4740425142.6031007767,"c":4753558594.3499116898,"v":154917.2888450786,"t":1726311600}
+{"o":4753558594.3499116898,"h":4771065020.4497022629,"l":4744082389.1713657379,"c":4761492859.2883253098,"v":156860.8645062686,"t":1726315200}
+{"o":4761492859.2883253098,"h":4767852876.5024003983,"l":4746345925.7216510773,"c":4765242617.554728508,"v":133745.8841003228,"t":1726318800}
+{"o":4765242617.554728508,"h":4798655216.7988939285,"l":4754549996.0965147018,"c":4789448752.8328065872,"v":205354.3332920098,"t":1726322400}
+{"o":4789448752.8328065872,"h":4791278151.9516630173,"l":4761428611.2290649414,"c":4771730712.6850185394,"v":138816.3714849187,"t":1726326000}
+{"o":4771730712.6850185394,"h":4789771206.374830246,"l":4765912776.2672719955,"c":4773247015.4269199371,"v":158433.7502446096,"t":1726329600}
+{"o":4773247015.4269199371,"h":4773247015.4269199371,"l":4753960319.0489339828,"c":4756901376.7155017853,"v":135780.8304739521,"t":1726333200}
+{"o":4756901376.7155017853,"h":4761852890.7035293579,"l":4712348544.9550218582,"c":4756485480.1062326431,"v":281069.8845752418,"t":1726336800}
+{"o":4756485480.1062326431,"h":4757022863.0260667801,"l":4740520460.4704999924,"c":4743232147.5073442459,"v":157849.9677602375,"t":1726340400}
+{"o":4743232147.5073442459,"h":4768275414.7420024872,"l":4743159885.8577404022,"c":4758370908.634098053,"v":140244.2159986218,"t":1726344000}
+{"o":4758370908.634098053,"h":4768789360.8830270767,"l":4753591933.5743541718,"c":4758181317.0675954819,"v":123887.6939127582,"t":1726347600}
+{"o":4758181317.0675954819,"h":4770408742.4425897598,"l":4750577906.5725345612,"c":4763872159.11054039,"v":118570.4267101809,"t":1726351200}
+{"o":4763872159.11054039,"h":4770678557.1415538788,"l":4757151920.045624733,"c":4764533966.5762033463,"v":91117.0877350486,"t":1726354800}
+{"o":4764533966.5762033463,"h":4785010796.1213159561,"l":4759633636.3999929428,"c":4775652677.7203855515,"v":120429.7383535318,"t":1726358400}
+{"o":4775652677.7203855515,"h":4789521303.8451881409,"l":4766569104.4540262222,"c":4787437508.1683301926,"v":114895.25992305,"t":1726362000}
+{"o":4787437508.1683301926,"h":4791151035.8079090118,"l":4771745238.1450567245,"c":4783857573.6430721283,"v":106082.2899555712,"t":1726365600}
+{"o":4783857573.6430721283,"h":4787680979.8288803101,"l":4772761955.0734500885,"c":4773255347.9002447128,"v":179818.6978585089,"t":1726369200}
+{"o":4773255347.9002447128,"h":4778785555.6324729919,"l":4755531927.0322113037,"c":4758423117.028796196,"v":177886.8360099096,"t":1726372800}
+{"o":4758423117.028796196,"h":4770053466.9617261887,"l":4751322012.6882553101,"c":4761803969.8485202789,"v":119520.3512123508,"t":1726376400}
+{"o":4761803969.8485202789,"h":4774518145.2049913406,"l":4761603886.5574922562,"c":4773557715.2676019669,"v":115085.7144038277,"t":1726380000}
+{"o":4773557715.2676019669,"h":4773671541.6882648468,"l":4755404708.9815120697,"c":4763437214.4348020554,"v":129028.8347209313,"t":1726383600}
+{"o":4763437214.4348020554,"h":4764396606.7263755798,"l":4744227998.3858413696,"c":4749812153.6676959991,"v":120380.1654577664,"t":1726387200}
+{"o":4749812153.6676959991,"h":4753151767.2802267075,"l":4735413366.639831543,"c":4739355185.3520174026,"v":107395.5927527637,"t":1726390800}
+{"o":4739355185.3520174026,"h":4742705845.0307703018,"l":4719374727.669713974,"c":4722869837.474357605,"v":127552.0661264978,"t":1726394400}
+{"o":4722869837.474357605,"h":4722869837.474357605,"l":4695555284.5372085571,"c":4710514562.0843696594,"v":129296.5078984824,"t":1726398000}
+{"o":4710514562.0843696594,"h":4721308417.0692586899,"l":4692071718.7362775803,"c":4721080423.9984092712,"v":139812.4945283573,"t":1726401600}
+{"o":4721080423.9984092712,"h":4737825585.4580307007,"l":4707001605.405878067,"c":4715411763.4703617096,"v":185078.7544837756,"t":1726405200}
+{"o":4715411763.4703617096,"h":4723157653.3969964981,"l":4676324452.2109518051,"c":4715550456.7799634933,"v":201543.9039750882,"t":1726408800}
+{"o":4715550456.7799634933,"h":4722759785.9633522034,"l":4699902984.3670101166,"c":4713937255.6840829849,"v":181680.0890867099,"t":1726412400}
+{"o":4713937255.6840829849,"h":4717699444.1712741852,"l":4645319663.9380865097,"c":4649067304.2165689468,"v":194749.6460990772,"t":1726416000}
+{"o":4649067304.2165689468,"h":4659960850.3418073654,"l":4616914620.8061628342,"c":4633787727.2007722855,"v":245861.3701418894,"t":1726419600}
+{"o":4633787727.2007722855,"h":4668130013.7456293106,"l":4628172316.53565979,"c":4643250701.3068027496,"v":238923.0353319829,"t":1726423200}
+{"o":4643250701.3068027496,"h":4660743196.0318937302,"l":4633765763.8754873276,"c":4634726498.3248357773,"v":159267.2445005095,"t":1726426800}
+{"o":4634726498.3248357773,"h":4637274355.8890256882,"l":4612356457.3104724884,"c":4624371737.7465600967,"v":173305.9597272024,"t":1726430400}
+{"o":4624371737.7465600967,"h":4624658151.316321373,"l":4535796232.4500513077,"c":4587903193.8986196518,"v":235851.7220119238,"t":1726434000}
+{"o":4587903193.8986196518,"h":4589100363.3811674118,"l":4556335265.4722223282,"c":4580172063.2021121979,"v":263279.4607485381,"t":1726437600}
+{"o":4580172063.2021121979,"h":4595692520.7608585358,"l":4529235704.0820007324,"c":4562770565.2099285126,"v":358380.4886476855,"t":1726441200}
+{"o":4562770565.2099285126,"h":4577660076.9653100967,"l":4545166444.1172113419,"c":4553145342.3429374695,"v":250328.2300135151,"t":1726444800}
+{"o":4553145342.3429374695,"h":4553145342.3429374695,"l":4506585562.366145134,"c":4520620779.9066104889,"v":263242.5573614484,"t":1726448400}
+{"o":4520620779.9066104889,"h":4531730681.1962432861,"l":4488549085.5903987885,"c":4502212944.802523613,"v":246638.9255781804,"t":1726452000}
+{"o":4502212944.802523613,"h":4538940624.5632791519,"l":4499269087.4037761688,"c":4536987100.1167831421,"v":173870.374296064,"t":1726455600}
+{"o":4536987100.1167831421,"h":4549707185.278796196,"l":4533128428.9277906418,"c":4536838625.9450979233,"v":167028.2434551456,"t":1726459200}
+{"o":4536838625.9450979233,"h":4561548311.3248348236,"l":4534806478.7060279846,"c":4559194405.6436605453,"v":120692.9498848935,"t":1726462800}
+{"o":4559194405.6436605453,"h":4567416425.555896759,"l":4528351197.8437547684,"c":4535211568.0410289764,"v":164128.1711495065,"t":1726466400}
+{"o":4535211568.0410289764,"h":4562378169.7873821259,"l":4531235440.4283657074,"c":4557097148.0603160858,"v":160828.2365007734,"t":1726470000}
+{"o":4557097148.0603160858,"h":4597073894.1294260025,"l":4551979872.3813199997,"c":4574428502.5984630585,"v":210503.340531968,"t":1726473600}
+{"o":4574428502.5984630585,"h":4594151844.443608284,"l":4543458298.1467590332,"c":4543768105.6688690186,"v":193292.6003813595,"t":1726477200}
+{"o":4543768105.6688690186,"h":4593544074.7617750168,"l":4537100361.688949585,"c":4583557279.0214147568,"v":206455.1446307283,"t":1726480800}
+{"o":4583557279.0214147568,"h":4591243276.2788171768,"l":4573427740.5118713379,"c":4579247761.340297699,"v":153202.5868734833,"t":1726484400}
+{"o":4579247761.340297699,"h":4594421861.6526794434,"l":4565303776.8806257248,"c":4572040093.2131795883,"v":199565.8349054621,"t":1726488000}
+{"o":4572040093.2131795883,"h":4591475037.4789152145,"l":4553374648.9031333923,"c":4588362596.5853433609,"v":261177.7853359559,"t":1726491600}
+{"o":4588362596.5853433609,"h":4595635731.4632825851,"l":4512908221.8163356781,"c":4527943542.8108778,"v":342762.04087725,"t":1726495200}
+{"o":4527943542.8108778,"h":4581888536.1129179001,"l":4515917825.8432416916,"c":4564278673.5719585419,"v":272257.7096796842,"t":1726498800}
+{"o":4564278673.5719585419,"h":4573138548.5066995621,"l":4529435879.3907594681,"c":4529688840.5209474564,"v":226695.5116590723,"t":1726502400}
+{"o":4529688840.5209474564,"h":4575486862.7547426224,"l":4476803257.5174713135,"c":4565080051.0017709732,"v":398777.359540655,"t":1726506000}
+{"o":4565080051.0017709732,"h":4568264439.6870632172,"l":4513339167.7044496536,"c":4532159149.8170490265,"v":213642.3776397597,"t":1726509600}
+{"o":4532159149.8170490265,"h":4559745717.7734212875,"l":4521300716.6105060577,"c":4552465209.3582792282,"v":197558.0281360758,"t":1726513200}
+{"o":4552465209.3582792282,"h":4568771351.6837434769,"l":4517117239.1597690582,"c":4517117239.1597690582,"v":189648.1790076921,"t":1726516800}
+{"o":4517117239.1597690582,"h":4565084219.573433876,"l":4512296311.8990602493,"c":4565084219.573433876,"v":181240.0605444126,"t":1726520400}
+{"o":4565084219.573433876,"h":4565979767.1246395111,"l":4529147971.6305408478,"c":4536304861.9159946442,"v":130640.0107419986,"t":1726524000}
+{"o":4536304861.9159946442,"h":4582538335.1938686371,"l":4536304861.9159946442,"c":4566374889.7519464493,"v":143205.1496871476,"t":1726527600}
+{"o":4566374889.7519464493,"h":4582314320.6915111542,"l":4538413892.5922861099,"c":4539994052.3287000656,"v":171874.2407408855,"t":1726531200}
+{"o":4539994052.3287000656,"h":4555865370.2852258682,"l":4525683919.3939962387,"c":4532541917.5924501419,"v":176024.2505118261,"t":1726534800}
+{"o":4532541917.5924501419,"h":4566231071.9010257721,"l":4521004347.2015981674,"c":4542139784.4196109772,"v":211914.508280452,"t":1726538400}
+{"o":4542139784.4196109772,"h":4564474388.1069860458,"l":4538916409.1729955673,"c":4553591978.0879278183,"v":136529.0188325139,"t":1726542000}
+{"o":4553591978.0879278183,"h":4566177624.2668380737,"l":4539513181.5749502182,"c":4559623613.2795143127,"v":117626.9156377493,"t":1726545600}
+{"o":4559623613.2795143127,"h":4613207575.2959814072,"l":4558987399.654335022,"c":4603553829.2075462341,"v":168165.3408579489,"t":1726549200}
+{"o":4603553829.2075462341,"h":4607542982.7455234528,"l":4582246276.0108547211,"c":4583789438.9446640015,"v":170387.1225181049,"t":1726552800}
+{"o":4583789438.9446640015,"h":4598615223.6489200592,"l":4579401261.7222032547,"c":4592347409.3039836884,"v":178300.1584873454,"t":1726556400}
+{"o":4592347409.3039836884,"h":4612024612.3305988312,"l":4592347409.3039836884,"c":4599599026.605594635,"v":148708.7373733557,"t":1726560000}
+{"o":4599599026.605594635,"h":4611586430.3251495361,"l":4574695746.6367044449,"c":4601652934.5360651016,"v":172136.5607817299,"t":1726563600}
+{"o":4601652934.5360651016,"h":4630409377.8747959137,"l":4593018218.7044906616,"c":4609589883.8495330811,"v":194385.8190794266,"t":1726567200}
+{"o":4609589883.8495330811,"h":4622440522.8750152588,"l":4577592779.3161363602,"c":4579903105.3399038315,"v":182562.1202249324,"t":1726570800}
+{"o":4579903105.3399038315,"h":4600985144.3312368393,"l":4565493629.1391057968,"c":4596702968.799489975,"v":200104.7534031752,"t":1726574400}
+{"o":4596702968.799489975,"h":4607532967.5843048096,"l":4547461368.5195274353,"c":4555598734.0808649063,"v":259591.0241771087,"t":1726578000}
+{"o":4555598734.0808649063,"h":4684036899.5075902939,"l":4549134262.4576339722,"c":4636526451.3593492508,"v":533496.8475926628,"t":1726581600}
+{"o":4636526451.3593492508,"h":4730844413.3913068771,"l":4634774807.3022871017,"c":4675989365.7377901077,"v":403459.2337985967,"t":1726585200}
+{"o":4675989365.7377901077,"h":4686148321.1290159225,"l":4586721256.2430763245,"c":4597994529.2410020828,"v":396492.5567521174,"t":1726588800}
+{"o":4597994529.2410020828,"h":4642696460.8762331009,"l":4590376887.3784542084,"c":4624401766.094540596,"v":274097.504193137,"t":1726592400}
+{"o":4624401766.094540596,"h":4635236623.2766780853,"l":4584495004.3670682907,"c":4601315366.7458696365,"v":220867.0654095718,"t":1726596000}
+{"o":4601315366.7458696365,"h":4612441224.7772960663,"l":4551933853.4671506882,"c":4590907078.9805574417,"v":262626.5499834783,"t":1726599600}
+{"o":4590907078.9805574417,"h":4606902737.4137496948,"l":4576397366.4950027466,"c":4582948250.089214325,"v":235274.754596961,"t":1726603200}
+{"o":4582948250.089214325,"h":4609566315.2192268372,"l":4582538669.4914226532,"c":4602234535.2037162781,"v":176031.7632991266,"t":1726606800}
+{"o":4602234535.2037162781,"h":4602234535.2037162781,"l":4573075260.8864164352,"c":4574359492.6339855194,"v":172363.1512523709,"t":1726610400}
+{"o":4574359492.6339855194,"h":4574359492.6339855194,"l":4555727397.7885131836,"c":4568593697.4465322495,"v":153981.0640129454,"t":1726614000}
+{"o":4568593697.4465322495,"h":4571350335.9464597702,"l":4522973266.1408586502,"c":4559994068.0508384705,"v":199114.3924569913,"t":1726617600}
+{"o":4559994068.0508384705,"h":4570816782.7910461426,"l":4538342029.0505008698,"c":4546767456.2637214661,"v":182273.8558090432,"t":1726621200}
+{"o":4546767456.2637214661,"h":4573699872.2980575562,"l":4541746237.7008676529,"c":4573699872.2980575562,"v":156953.7797863383,"t":1726624800}
+{"o":4573699872.2980575562,"h":4589712513.3752841949,"l":4571418691.7794408798,"c":4572849076.9861774445,"v":198515.4870375804,"t":1726628400}
+{"o":4572849076.9861774445,"h":4578531080.3344717026,"l":4535826603.5913324356,"c":4553039491.9189033508,"v":188683.45898218,"t":1726632000}
+{"o":4553039491.9189033508,"h":4555487570.3431491852,"l":4536148138.5267734528,"c":4549472943.0522480011,"v":132508.1143815232,"t":1726635600}
+{"o":4549472943.0522480011,"h":4562518611.5929450989,"l":4514420685.6038331985,"c":4558550347.0293979645,"v":432249.5560864453,"t":1726639200}
+{"o":4558550347.0293979645,"h":4567936491.8599510193,"l":4554241728.5537977219,"c":4560884700.689953804,"v":219916.6379055518,"t":1726642800}
+{"o":4560884700.689953804,"h":4561012283.2869033813,"l":4535481658.8957710266,"c":4540300796.0959005356,"v":162009.8183089346,"t":1726646400}
+{"o":4540300796.0959005356,"h":4543065322.155374527,"l":4486943191.8691606522,"c":4487053321.1616725922,"v":215417.1549786046,"t":1726650000}
+{"o":4487053321.1616725922,"h":4499853295.3346891403,"l":4447632168.7724323273,"c":4494250283.8632354736,"v":245898.0244750025,"t":1726653600}
+{"o":4494250283.8632354736,"h":4510479452.3419656754,"l":4483576665.7597932816,"c":4494155970.3428640366,"v":156527.1711323459,"t":1726657200}
+{"o":4494155970.3428640366,"h":4516283173.1374778748,"l":4472166165.037902832,"c":4512344418.37088871,"v":169218.1328662102,"t":1726660800}
+{"o":4512344418.37088871,"h":4526102700.1199474335,"l":4452561029.4926834106,"c":4468679930.920425415,"v":232157.5485407336,"t":1726664400}
+{"o":4468679930.920425415,"h":4476995134.9871273041,"l":4437463714.790512085,"c":4444100664.9734392166,"v":256174.856608539,"t":1726668000}
+{"o":4444100664.9734392166,"h":4462216425.1277990341,"l":4413577115.6054039001,"c":4433926257.1116275787,"v":295017.3605263049,"t":1726671600}
+{"o":4433926257.1116275787,"h":4480368797.3929052353,"l":4418571571.1274700165,"c":4474027368.7587938309,"v":251788.6877377928,"t":1726675200}
+{"o":4474027368.7587938309,"h":4505863617.824005127,"l":4439980130.1693048477,"c":4487675344.1884641647,"v":247171.4682963306,"t":1726678800}
+{"o":4487675344.1884641647,"h":4620826422.5664434433,"l":4478590092.3437309265,"c":4562495037.2042455673,"v":993510.9764993534,"t":1726682400}
+{"o":4562495037.2042455673,"h":4562495037.2042455673,"l":4479283928.2893896103,"c":4494603201.7712249756,"v":535892.0569924222,"t":1726686000}
+{"o":4494603201.7712249756,"h":4545968639.7942609787,"l":4462184191.9829902649,"c":4542291301.8614759445,"v":256481.159444409,"t":1726689600}
+{"o":4542291301.8614759445,"h":4573149426.4462165833,"l":4530588124.9614019394,"c":4556148452.4747457504,"v":232783.7605334833,"t":1726693200}
+{"o":4556148452.4747457504,"h":4573769510.535900116,"l":4541014673.8143444061,"c":4563834950.884604454,"v":201442.2670821541,"t":1726696800}
+{"o":4563834950.884604454,"h":4668706399.1200485229,"l":4563834950.884604454,"c":4663959786.6407823563,"v":345527.1565681928,"t":1726700400}
+{"o":4663959786.6407823563,"h":4739337587.0351963043,"l":4662960040.0765171051,"c":4713673786.7925252914,"v":548462.5987034597,"t":1726704000}
+{"o":4713673786.7925252914,"h":4725773652.4659671783,"l":4679563068.1800994873,"c":4705432363.8443746567,"v":323216.0302961641,"t":1726707600}
+{"o":4705432363.8443746567,"h":4769222428.7073974609,"l":4689513299.9385461807,"c":4763710649.6145763397,"v":278775.09025552,"t":1726711200}
+{"o":4763710649.6145763397,"h":4815573728.7614421844,"l":4763656699.6828546524,"c":4794149394.8237886429,"v":311620.2038055358,"t":1726714800}
+{"o":4794149394.8237886429,"h":4831875217.8719100952,"l":4784347507.1453180313,"c":4824340732.5838222504,"v":239445.4341559461,"t":1726718400}
+{"o":4824340732.5838222504,"h":4836822966.8465518951,"l":4800374183.5320568085,"c":4805783018.169418335,"v":232125.0225249619,"t":1726722000}
+{"o":4805783018.169418335,"h":4848976842.766002655,"l":4778843555.4513406754,"c":4809566246.0170936584,"v":310408.8262425197,"t":1726725600}
+{"o":4809566246.0170936584,"h":4826262112.3384075165,"l":4797949286.6610183716,"c":4811664517.378619194,"v":275019.5575998524,"t":1726729200}
+{"o":4811664517.378619194,"h":4829635481.5707244873,"l":4806027102.5291938782,"c":4807078837.2758665085,"v":254643.6004329732,"t":1726732800}
+{"o":4807078837.2758665085,"h":4833881876.1459617615,"l":4801325248.2852830887,"c":4815664081.9175796509,"v":259666.2577653449,"t":1726736400}
+{"o":4815664081.9175796509,"h":4843618308.1985759735,"l":4808705312.3030605316,"c":4813207736.7314462662,"v":283366.4305906915,"t":1726740000}
+{"o":4813207736.7314462662,"h":4850210721.96413517,"l":4811127015.8968658447,"c":4844522252.4538316727,"v":296504.5081963822,"t":1726743600}
+{"o":4844522252.4538316727,"h":4893341009.3502635956,"l":4832203564.5415296555,"c":4882589330.1145524979,"v":496591.2926453676,"t":1726747200}
+{"o":4882589330.1145524979,"h":4922859784.5530014038,"l":4865462222.1061782837,"c":4879213242.7044458389,"v":384029.2703477412,"t":1726750800}
+{"o":4879213242.7044458389,"h":4930010204.4542827606,"l":4878272014.5117959976,"c":4894710394.7592859268,"v":388409.0319423664,"t":1726754400}
+{"o":4894710394.7592859268,"h":4967946991.6236753464,"l":4887305914.1085233688,"c":4966134891.513256073,"v":334530.0560778732,"t":1726758000}
+{"o":4966134891.513256073,"h":5015180308.218457222,"l":4948967525.7832221985,"c":4976894999.4055900574,"v":400744.8295770093,"t":1726761600}
+{"o":4976894999.4055900574,"h":4994771448.9439783096,"l":4951856026.1188812256,"c":4971910061.937953949,"v":290006.9059075207,"t":1726765200}
+{"o":4971910061.937953949,"h":5007067644.2048940659,"l":4970025154.8633918762,"c":4990447607.6770572662,"v":287715.716358386,"t":1726768800}
+{"o":4990447607.6770572662,"h":5002276068.0436143875,"l":4965618438.9268159866,"c":4967635545.2746725082,"v":247078.6545042784,"t":1726772400}
+{"o":4967635545.2746725082,"h":4995059991.8989849091,"l":4963213748.2110738754,"c":4989660138.98487854,"v":218542.6962845103,"t":1726776000}
+{"o":4989660138.98487854,"h":4992064385.695854187,"l":4920053426.2330799103,"c":4922779119.1687898636,"v":218973.8373564253,"t":1726779600}
+{"o":4922779119.1687898636,"h":4960066803.7037506104,"l":4900679718.8095912933,"c":4946426378.3747119904,"v":256071.7755424831,"t":1726783200}
+{"o":4946426378.3747119904,"h":4965711041.8447360992,"l":4936448534.6106233597,"c":4960769615.3393516541,"v":236375.5192392594,"t":1726786800}
+{"o":4960769615.3393516541,"h":4982842691.7699584961,"l":4921627505.6581897736,"c":4924468105.4036998749,"v":267174.7953040479,"t":1726790400}
+{"o":4924468105.4036998749,"h":4950010113.3797998428,"l":4902606009.1556539536,"c":4936104549.4248857498,"v":225974.2590435936,"t":1726794000}
+{"o":4936104549.4248857498,"h":4949277181.7389392853,"l":4903165948.0243730545,"c":4947079729.3715610504,"v":197149.8609919136,"t":1726797600}
+{"o":4947079729.3715610504,"h":5022724482.2478504181,"l":4942651178.4769363403,"c":5022724482.2478504181,"v":255247.502098117,"t":1726801200}
+{"o":5022724482.2478504181,"h":5166743971.5978088379,"l":5016027840.8206987381,"c":5144520036.5362453461,"v":534472.2159187,"t":1726804800}
+{"o":5144520036.5362453461,"h":5209262033.3560581207,"l":5114594225.7161083221,"c":5151831732.878071785,"v":359048.1288982479,"t":1726808400}
+{"o":5151831732.878071785,"h":5291514003.9620132446,"l":5130334969.5043315887,"c":5259407869.8338270187,"v":408759.0274285384,"t":1726812000}
+{"o":5259407869.8338270187,"h":5262098009.9001712799,"l":5193429336.689743042,"c":5244804468.6091165543,"v":366784.6640161547,"t":1726815600}
+{"o":5244804468.6091165543,"h":5291448494.009929657,"l":5206724654.1412639618,"c":5236973685.1264057159,"v":579761.0398800228,"t":1726819200}
+{"o":5236973685.1264057159,"h":5271685298.9010810852,"l":5227226377.8959646225,"c":5243904097.9546346664,"v":238573.141606812,"t":1726822800}
+{"o":5243904097.9546346664,"h":5272180208.4281663895,"l":5216604925.0023460388,"c":5264252342.1219797134,"v":248161.074281353,"t":1726826400}
+{"o":5264252342.1219797134,"h":5266893572.5027952194,"l":5211450376.1942157745,"c":5228569625.8828458786,"v":278571.1957013346,"t":1726830000}
+{"o":5228569625.8828458786,"h":5249418731.9384202957,"l":5198814789.2263460159,"c":5223974115.8629798889,"v":256980.4353673847,"t":1726833600}
+{"o":5223974115.8629798889,"h":5230556144.7461547852,"l":5092355451.1699113846,"c":5113276622.409412384,"v":425973.1703595301,"t":1726837200}
+{"o":5113276622.409412384,"h":5183588485.1985263824,"l":5065411302.5166254044,"c":5132813718.3697624207,"v":418557.722809366,"t":1726840800}
+{"o":5132813718.3697624207,"h":5165231279.0951271057,"l":5095805673.0425662994,"c":5134526018.0200376511,"v":302645.5952811617,"t":1726844400}
+{"o":5134526018.0200376511,"h":5157456399.609087944,"l":5105420828.9382762909,"c":5127786154.0637674332,"v":263385.5062028056,"t":1726848000}
+{"o":5127786154.0637674332,"h":5138844850.9456539154,"l":5060167864.5530881882,"c":5064903083.0336790085,"v":313608.6139185239,"t":1726851600}
+{"o":5064903083.0336790085,"h":5083475069.6307449341,"l":5027816459.9521865845,"c":5077465552.1396627426,"v":280603.1646580089,"t":1726855200}
+{"o":5077465552.1396627426,"h":5116696594.3958864212,"l":5067664395.0559940338,"c":5092558189.1566362381,"v":216469.533558083,"t":1726858800}
+{"o":5092558189.1566362381,"h":5114564267.5715856552,"l":5082343072.5826559067,"c":5092067716.7736291885,"v":176212.9270634223,"t":1726862400}
+{"o":5092067716.7736291885,"h":5154347056.0125331879,"l":5090616592.9850702286,"c":5113357326.6173610687,"v":232677.7401503889,"t":1726866000}
+{"o":5113357326.6173610687,"h":5131542713.0391569138,"l":5099436128.0869112015,"c":5110525959.2519693375,"v":159089.4673334328,"t":1726869600}
+{"o":5110525959.2519693375,"h":5110876269.7928123474,"l":5079481073.9876585007,"c":5091503632.1912279129,"v":180767.9549046926,"t":1726873200}
+{"o":5091503632.1912279129,"h":5139494115.1342277527,"l":5054447370.1753892899,"c":5109153199.7568788528,"v":286994.9944794967,"t":1726876800}
+{"o":5109153199.7568788528,"h":5118294303.9623165131,"l":5045454828.4025220871,"c":5049212233.0848274231,"v":228545.2161299629,"t":1726880400}
+{"o":5049212233.0848274231,"h":5066480466.6254119873,"l":5034111452.0182390213,"c":5055227942.031785965,"v":204232.3213535952,"t":1726884000}
+{"o":5055227942.031785965,"h":5091215483.1172895432,"l":5048315279.5913829803,"c":5071696178.294459343,"v":187484.9573814929,"t":1726887600}
+{"o":5071696178.294459343,"h":5077192623.2810373306,"l":5022578535.3694410324,"c":5046896938.0252771378,"v":208809.7696662037,"t":1726891200}
+{"o":5046896938.0252771378,"h":5072293127.1908130646,"l":5040508801.4751901627,"c":5069152528.0934267044,"v":213292.5454453903,"t":1726894800}
+{"o":5069152528.0934267044,"h":5111901342.6472415924,"l":5060465940.1949367523,"c":5100672144.9394207001,"v":162883.6874240669,"t":1726898400}
+{"o":5100672144.9394207001,"h":5131431677.5113945007,"l":5094337004.7505321503,"c":5119501500.7068710327,"v":156672.1965623419,"t":1726902000}
+{"o":5119501500.7068710327,"h":5138595508.4333696365,"l":5103039731.0254707336,"c":5108719854.9904508591,"v":141522.2828707052,"t":1726905600}
+{"o":5108719854.9904508591,"h":5130360592.0688495636,"l":5105181654.9838829041,"c":5121419997.4442663193,"v":151862.3619085297,"t":1726909200}
+{"o":5121419997.4442663193,"h":5123730096.7247371674,"l":5085732751.4573850632,"c":5100056745.830534935,"v":140531.9146534171,"t":1726912800}
+{"o":5100056745.830534935,"h":5116735618.7046794891,"l":5095834886.8202762604,"c":5111864203.311372757,"v":147581.129496637,"t":1726916400}
+{"o":5111864203.311372757,"h":5122068831.2442846298,"l":5095728797.2872152328,"c":5121353485.7868585587,"v":124117.1880499788,"t":1726920000}
+{"o":5121353485.7868585587,"h":5161933585.9586524963,"l":5105276320.5462207794,"c":5157632598.9271736145,"v":168734.6176184473,"t":1726923600}
+{"o":5157632598.9271736145,"h":5189608723.4575958252,"l":5148986790.9481611252,"c":5176220703.4825611115,"v":222932.3178818364,"t":1726927200}
+{"o":5176220703.4825611115,"h":5178493993.9873790741,"l":5121256506.0173683167,"c":5128660149.7104234695,"v":213691.679556611,"t":1726930800}
+{"o":5128660149.7104234695,"h":5146305002.222029686,"l":5113409238.5068254471,"c":5135746484.5747852325,"v":303460.7054913969,"t":1726934400}
+{"o":5135746484.5747852325,"h":5158194016.9344501495,"l":5124682235.0518941879,"c":5145068876.5462656021,"v":204255.1743302244,"t":1726938000}
+{"o":5145068876.5462656021,"h":5168019661.3976955414,"l":5131972524.5488319397,"c":5132524713.8814134598,"v":182793.0825534731,"t":1726941600}
+{"o":5132524713.8814134598,"h":5146115600.8145828247,"l":5115029420.1907691956,"c":5118250326.5870141983,"v":267970.8137848764,"t":1726945200}
+{"o":5118250326.5870141983,"h":5135309177.757645607,"l":5114321033.2265310287,"c":5126480351.31208992,"v":159827.3886706595,"t":1726948800}
+{"o":5126480351.31208992,"h":5146479080.0615234375,"l":5119310902.4469423294,"c":5134640153.752243042,"v":151622.3506345803,"t":1726952400}
+{"o":5134640153.752243042,"h":5160323360.0692520142,"l":5133578860.5325508118,"c":5160323360.0692520142,"v":129999.6276699187,"t":1726956000}
+{"o":5160323360.0692520142,"h":5204224141.7459440231,"l":5149680144.6598873138,"c":5188816917.4933109283,"v":170434.7524506552,"t":1726959600}
+{"o":5188816917.4933109283,"h":5207347408.8432283401,"l":5146048560.4065551758,"c":5172608336.6595582962,"v":196936.7710134303,"t":1726963200}
+{"o":5172608336.6595582962,"h":5173525952.9537725449,"l":5129995829.5407056808,"c":5136042009.9218654633,"v":149641.6209865331,"t":1726966800}
+{"o":5136042009.9218654633,"h":5143161079.4824352264,"l":5109185738.8310976028,"c":5128177723.2979345322,"v":226767.0222896033,"t":1726970400}
+{"o":5128177723.2979345322,"h":5149998415.6391010284,"l":5121664553.3975486755,"c":5144558589.9367876053,"v":149503.7688198484,"t":1726974000}
+{"o":5144558589.9367876053,"h":5175162191.0447559357,"l":5141023695.1521310806,"c":5156938080.4701061249,"v":154513.5870767329,"t":1726977600}
+{"o":5156938080.4701061249,"h":5158908444.3227643967,"l":5110746781.1129083633,"c":5112848620.5558223724,"v":157522.3047636373,"t":1726981200}
+{"o":5112848620.5558223724,"h":5126029339.7335529327,"l":5084084318.5983295441,"c":5089416538.5241794586,"v":138076.9036440523,"t":1726984800}
+{"o":5089416538.5241794586,"h":5111919583.0805549622,"l":5085303791.5763921738,"c":5111919583.0805549622,"v":117024.1598243802,"t":1726988400}
+{"o":5111919583.0805549622,"h":5126082188.8013401031,"l":5101780701.2274198532,"c":5115243794.2694272995,"v":145264.5691577633,"t":1726992000}
+{"o":5115243794.2694272995,"h":5117476545.6496887207,"l":5035242748.929186821,"c":5035932762.0401706696,"v":219188.5499591023,"t":1726995600}
+{"o":5035932762.0401706696,"h":5055274421.0012569427,"l":5015411162.319067955,"c":5038043362.888759613,"v":162343.667043581,"t":1726999200}
+{"o":5038043362.888759613,"h":5041728895.0718202591,"l":5005817009.210103035,"c":5031202271.7084350586,"v":167396.3010342932,"t":1727002800}
+{"o":5031202271.7084350586,"h":5042441156.0049514771,"l":5016605585.3592271805,"c":5029262087.9183998108,"v":148256.9976332527,"t":1727006400}
+{"o":5029262087.9183998108,"h":5035530968.0065889359,"l":4977726172.0834951401,"c":4990342952.4292345047,"v":180627.1869954279,"t":1727010000}
+{"o":4990342952.4292345047,"h":5005624596.4058351517,"l":4953872364.6861867905,"c":4978416057.8470754623,"v":216768.4120656363,"t":1727013600}
+{"o":4978416057.8470754623,"h":4996112643.5953626633,"l":4968614145.471288681,"c":4971473910.4371385574,"v":189659.4523588106,"t":1727017200}
+{"o":4971473910.4371385574,"h":4996390328.7639608383,"l":4946065525.7242231369,"c":4986064502.7301616669,"v":188028.8172013552,"t":1727020800}
+{"o":4986064502.7301616669,"h":5050923515.2263994217,"l":4985129150.5743484497,"c":5037654048.6358633041,"v":217258.0713883371,"t":1727024400}
+{"o":5037654048.6358633041,"h":5038537429.3132715225,"l":4993087786.9525995255,"c":5006589796.1996097565,"v":170469.5590933667,"t":1727028000}
+{"o":5006589796.1996097565,"h":5031975718.7554044724,"l":4976812870.5849256516,"c":5023991184.7913656235,"v":173099.7438767911,"t":1727031600}
+{"o":5023991184.7913656235,"h":5043643677.3690376282,"l":5010330144.2664804459,"c":5015238770.4729566574,"v":203193.3004005073,"t":1727035200}
+{"o":5015238770.4729566574,"h":5035497980.8749523163,"l":4923767209.3105707169,"c":4928533284.6397914886,"v":227774.7137578554,"t":1727038800}
+{"o":4928533284.6397914886,"h":5061894427.1392049789,"l":4903002817.6212272644,"c":5053382889.6303300858,"v":443604.2067142695,"t":1727042400}
+{"o":5053382889.6303300858,"h":5061709025.8698482513,"l":5008424541.82584095,"c":5023504230.2093772888,"v":249720.7093634137,"t":1727046000}
+{"o":5023504230.2093772888,"h":5087073202.5089330673,"l":4937447189.5171012878,"c":5055357565.1369304657,"v":363786.5718500181,"t":1727049600}
+{"o":5055357565.1369304657,"h":5123113841.194229126,"l":5049626293.3319129944,"c":5094604103.7243375778,"v":366701.9558842335,"t":1727053200}
+{"o":5094604103.7243375778,"h":5104934911.7378911972,"l":5065523359.2499380112,"c":5094920280.7970609665,"v":229042.3209343755,"t":1727056800}
+{"o":5094920280.7970609665,"h":5194715543.6760377884,"l":5091371078.9128141403,"c":5132643040.6760950089,"v":361694.4066299315,"t":1727060400}
+{"o":5132643040.6760950089,"h":5147568519.601231575,"l":5089659881.2429790497,"c":5106109229.1963415146,"v":225971.4686133938,"t":1727064000}
+{"o":5106109229.1963415146,"h":5110960972.6011533737,"l":5070943922.1858263016,"c":5094006900.1747865677,"v":207053.6791386901,"t":1727067600}
+{"o":5094006900.1747865677,"h":5116552519.2123441696,"l":5085486205.2728261948,"c":5103594459.1601829529,"v":189849.4968465608,"t":1727071200}
+{"o":5103594459.1601829529,"h":5107698575.1738491058,"l":5040739666.4009628296,"c":5053585161.2397985458,"v":260619.9883283095,"t":1727074800}
+{"o":5053585161.2397985458,"h":5057333059.6787261963,"l":4980824940.6344060898,"c":4990039544.341422081,"v":306850.0567207352,"t":1727078400}
+{"o":4990039544.341422081,"h":5036952889.2719020844,"l":4986986888.4882469177,"c":5027383544.3858442307,"v":289260.9325213977,"t":1727082000}
+{"o":5027383544.3858442307,"h":5030470590.3962659836,"l":4982726026.7091560364,"c":4997819016.1565637589,"v":257752.2198295562,"t":1727085600}
+{"o":4997819016.1565637589,"h":5002176053.8584346771,"l":4969286326.3071327209,"c":4986007114.1323413849,"v":230592.9579009931,"t":1727089200}
+{"o":4986007114.1323413849,"h":4988978086.9594335556,"l":4951938740.1581754684,"c":4970216804.1554841995,"v":247902.5509685866,"t":1727092800}
+{"o":4970216804.1554841995,"h":4993814196.5533914566,"l":4951874735.2175426483,"c":4969081718.2051048279,"v":322163.4182061571,"t":1727096400}
+{"o":4969081718.2051048279,"h":5050214349.0424594879,"l":4960006174.5761022568,"c":4992449373.3835258484,"v":433467.0809309945,"t":1727100000}
+{"o":4992449373.3835258484,"h":5033459825.4342765808,"l":4957256836.258893013,"c":5010147762.2228364944,"v":320594.4815774839,"t":1727103600}
+{"o":5010147762.2228364944,"h":5035975217.8767852783,"l":4966164239.7580442429,"c":4972659917.8097581863,"v":364144.5642686766,"t":1727107200}
+{"o":4972659917.8097581863,"h":4990765869.6811704636,"l":4957642438.4785041809,"c":4982320170.6380243301,"v":268969.0269662588,"t":1727110800}
+{"o":4982320170.6380243301,"h":5011185160.089630127,"l":4979913839.9081401825,"c":4998613861.3350639343,"v":219345.7867523902,"t":1727114400}
+{"o":4998613861.3350639343,"h":5008186696.2141618729,"l":4972349068.6042394638,"c":4977198133.0408649445,"v":277145.2179220399,"t":1727118000}
+{"o":4977198133.0408649445,"h":4990608007.0245637894,"l":4967042916.5250711441,"c":4979117847.5891828537,"v":232167.9402287941,"t":1727121600}
+{"o":4979117847.5891828537,"h":5012851436.9066953659,"l":4949563790.3013772964,"c":5005500109.3756418228,"v":487689.0916307833,"t":1727125200}
+{"o":5005500109.3756418228,"h":5018660459.8440694809,"l":4990509809.2643575668,"c":5014747298.8365955353,"v":231446.9953544448,"t":1727128800}
+{"o":5014747298.8365955353,"h":5042810157.4485092163,"l":5001761183.9699926376,"c":5028262208.2685155869,"v":201915.6408377808,"t":1727132400}
+{"o":5028262208.2685155869,"h":5042662210.8959932327,"l":4970218817.9673223495,"c":4996835887.9264278412,"v":343941.0741156017,"t":1727136000}
+{"o":4996835887.9264278412,"h":5041563652.1583309174,"l":4972033899.5462818146,"c":5016055388.3189907074,"v":313424.570417855,"t":1727139600}
+{"o":5016055388.3189907074,"h":5096384094.6897230148,"l":4978059815.6053876877,"c":5091098326.7743282318,"v":368276.5522910785,"t":1727143200}
+{"o":5091098326.7743282318,"h":5099497677.6845674515,"l":5064091544.926735878,"c":5090364769.3145513535,"v":259692.0571185666,"t":1727146800}
+{"o":5090364769.3145513535,"h":5110376271.8397397995,"l":5047718726.0125484467,"c":5055591300.086938858,"v":232438.3060554551,"t":1727150400}
+{"o":5055591300.086938858,"h":5090073454.806470871,"l":5051579880.8919887543,"c":5079359682.292347908,"v":233087.8931824499,"t":1727154000}
+{"o":5079359682.292347908,"h":5094535673.0584802628,"l":5062707844.562915802,"c":5079442560.7768058777,"v":213561.6566788736,"t":1727157600}
+{"o":5079442560.7768058777,"h":5116651266.5295476913,"l":5073220991.6801280975,"c":5109451275.4238500595,"v":229577.0166037941,"t":1727161200}
+{"o":5109451275.4238500595,"h":5166590838.9357347488,"l":5106496395.9777650833,"c":5150431389.1246500015,"v":344157.9205662491,"t":1727164800}
+{"o":5150431389.1246500015,"h":5164189160.088145256,"l":5087550437.7292165756,"c":5089244312.3178834915,"v":269539.654021175,"t":1727168400}
+{"o":5089244312.3178834915,"h":5110851819.7799053192,"l":5081151408.523308754,"c":5094971383.8545837402,"v":236457.8320929542,"t":1727172000}
+{"o":5094971383.8545837402,"h":5097383617.9442529678,"l":5068924418.5681638718,"c":5086254098.06777668,"v":251792.8768569092,"t":1727175600}
+{"o":5086254098.06777668,"h":5150451121.2892246246,"l":5085723618.2953882217,"c":5116416968.6569595337,"v":300187.1532608921,"t":1727179200}
+{"o":5116416968.6569595337,"h":5157569497.7036247253,"l":5103921122.2468357086,"c":5119298462.6447849274,"v":331132.1228917178,"t":1727182800}
+{"o":5119298462.6447849274,"h":5121974787.5282697678,"l":5007859256.4535665512,"c":5061147520.862575531,"v":611400.8198724489,"t":1727186400}
+{"o":5061147520.862575531,"h":5076350540.0783987045,"l":5033059214.1655759811,"c":5053026192.0450048447,"v":307901.5749461979,"t":1727190000}
+{"o":5053026192.0450048447,"h":5093135657.4317007065,"l":5047475161.1025829315,"c":5086400680.4170179367,"v":336565.217925279,"t":1727193600}
+{"o":5086400680.4170179367,"h":5155396548.0091676712,"l":5081474702.484005928,"c":5119816384.3309288025,"v":459107.3702044719,"t":1727197200}
+{"o":5119816384.3309288025,"h":5135010361.4957637787,"l":5090337166.3192977905,"c":5108877624.8894414902,"v":342956.9671248409,"t":1727200800}
+{"o":5108877624.8894414902,"h":5187689301.3586015701,"l":5094560170.3989753723,"c":5156287919.6068572998,"v":342494.6980122506,"t":1727204400}
+{"o":5156287919.6068572998,"h":5199259225.6339159012,"l":5143694054.597205162,"c":5157750142.997467041,"v":505433.0559417877,"t":1727208000}
+{"o":5157750142.997467041,"h":5173172067.4118309021,"l":5143696641.0471515656,"c":5165131161.8467359543,"v":296826.1472093279,"t":1727211600}
+{"o":5165131161.8467359543,"h":5346496304.9910678864,"l":5165131161.8467359543,"c":5325962961.1355218887,"v":560068.3150329224,"t":1727215200}
+{"o":5325962961.1355218887,"h":5342469512.1972856522,"l":5290181369.133190155,"c":5304509492.023522377,"v":403159.2187412931,"t":1727218800}
+{"o":5304509492.023522377,"h":5333343635.7264575958,"l":5268620358.3898687363,"c":5277429504.140868187,"v":332833.4641598823,"t":1727222400}
+{"o":5277429504.140868187,"h":5344742270.7160596848,"l":5271815707.6606798172,"c":5296107887.6777629852,"v":360529.8594213178,"t":1727226000}
+{"o":5296107887.6777629852,"h":5304202581.4281167984,"l":5261457458.6414442062,"c":5263296768.0841474533,"v":328932.2592096272,"t":1727229600}
+{"o":5263296768.0841474533,"h":5294920503.3800649643,"l":5246453775.7931213379,"c":5279705798.363776207,"v":282089.2439832627,"t":1727233200}
+{"o":5279705798.363776207,"h":5286673269.5512800217,"l":5230824949.1998968124,"c":5231612176.063999176,"v":364806.6307171692,"t":1727236800}
+{"o":5231612176.063999176,"h":5254991386.2603025436,"l":5216377703.0055809021,"c":5219045641.0232057571,"v":304930.3226918795,"t":1727240400}
+{"o":5219045641.0232057571,"h":5227093639.8205108643,"l":5189481359.9580230713,"c":5200651602.4956150055,"v":326577.2737712038,"t":1727244000}
+{"o":5200651602.4956150055,"h":5209258296.8339910507,"l":5163587466.0812005997,"c":5200501705.629201889,"v":303468.5614179493,"t":1727247600}
+{"o":5200501705.629201889,"h":5223030170.8239345551,"l":5196976729.4945840836,"c":5218692690.2048215866,"v":263801.3760315498,"t":1727251200}
+{"o":5218692690.2048215866,"h":5230650719.0205020905,"l":5201107172.4395895004,"c":5203986888.9647283554,"v":234251.6133456321,"t":1727254800}
+{"o":5203986888.9647283554,"h":5224996730.3483762741,"l":5189348952.4378595352,"c":5210205655.5703430176,"v":304612.00625471,"t":1727258400}
+{"o":5210205655.5703430176,"h":5243755974.6793823242,"l":5205860736.7998514175,"c":5242742814.7235937119,"v":271355.967916473,"t":1727262000}
+{"o":5242742814.7235937119,"h":5244532168.3263874054,"l":5203361994.3355512619,"c":5206318818.1523036957,"v":273738.1447116752,"t":1727265600}
+{"o":5206318818.1523036957,"h":5240517862.7941131592,"l":5198644347.4557466507,"c":5235506515.8586673737,"v":374773.8168404454,"t":1727269200}
+{"o":5235506515.8586673737,"h":5275561046.5861768723,"l":5231055730.6094560623,"c":5270942756.1227931976,"v":717502.1836413302,"t":1727272800}
+{"o":5270942756.1227931976,"h":5312112387.2503862381,"l":5220731940.8422813416,"c":5223548334.2788991928,"v":510573.0065744256,"t":1727276400}
+{"o":5223548334.2788991928,"h":5277380956.8012542725,"l":5217573723.8845672607,"c":5261581875.0967388153,"v":542435.6046440329,"t":1727280000}
+{"o":5261581875.0967388153,"h":5268812005.0091514587,"l":5169627305.7506113052,"c":5189049879.1758184433,"v":485257.4523724749,"t":1727283600}
+{"o":5189049879.1758184433,"h":5229074388.8625259399,"l":5182646564.8508214951,"c":5228086653.8398265839,"v":366620.6997161565,"t":1727287200}
+{"o":5228086653.8398265839,"h":5250029367.0684499741,"l":5205228445.286406517,"c":5208391714.0113039017,"v":385071.1675136241,"t":1727290800}
+{"o":5208391714.0113039017,"h":5240526379.263589859,"l":5208391714.0113039017,"c":5218368832.5709266663,"v":396949.5185274665,"t":1727294400}
+{"o":5218368832.5709266663,"h":5222502978.0171689987,"l":5189820234.3381738663,"c":5194449304.7647256851,"v":357448.4795260096,"t":1727298000}
+{"o":5194449304.7647256851,"h":5198849070.7415847778,"l":5155969304.4492406845,"c":5179458018.1678409576,"v":428967.6340359729,"t":1727301600}
+{"o":5179458018.1678409576,"h":5181348802.6874265671,"l":5113923150.8748598099,"c":5136819146.7236242294,"v":447676.321911485,"t":1727305200}
+{"o":5136819146.7236242294,"h":5161799651.0131788254,"l":5086612351.6128931046,"c":5113434751.8118133545,"v":436162.7863057586,"t":1727308800}
+{"o":5113434751.8118133545,"h":5153230291.6857776642,"l":5100928317.5903015137,"c":5151492306.5697174072,"v":416691.1386899637,"t":1727312400}
+{"o":5151492306.5697174072,"h":5184150166.0016365051,"l":5146109895.0471134186,"c":5182757319.8142719269,"v":453283.1583278814,"t":1727316000}
+{"o":5182757319.8142719269,"h":5193973259.812169075,"l":5164655358.707608223,"c":5180921184.4111528397,"v":361433.2154321672,"t":1727319600}
+{"o":5180921184.4111528397,"h":5189342611.6509237289,"l":5162853650.550280571,"c":5174923170.4094524384,"v":305016.0432821899,"t":1727323200}
+{"o":5174923170.4094524384,"h":5220036090.6695346832,"l":5168391712.1489458084,"c":5208494253.9725522995,"v":372611.2055867286,"t":1727326800}
+{"o":5208494253.9725522995,"h":5253210259.9181985855,"l":5204602700.2288827896,"c":5230824866.8690023422,"v":427462.8452844884,"t":1727330400}
+{"o":5230824866.8690023422,"h":5275091854.9730300903,"l":5226826859.6205158234,"c":5269810569.0981311798,"v":356378.7380649479,"t":1727334000}
+{"o":5269810569.0981311798,"h":5277478883.2474584579,"l":5236144045.4689655304,"c":5240970546.8104524612,"v":339118.0453943858,"t":1727337600}
+{"o":5240970546.8104524612,"h":5259514196.2242555618,"l":5226020874.4114217758,"c":5233806122.4100265503,"v":314386.569863423,"t":1727341200}
+{"o":5233806122.4100265503,"h":5325667738.9283733368,"l":5230984013.4198503494,"c":5305207917.894493103,"v":375760.664113697,"t":1727344800}
+{"o":5305207917.894493103,"h":5318732122.9452943802,"l":5283059312.60476017,"c":5311156299.1544818878,"v":382495.816693144,"t":1727348400}
+{"o":5311156299.1544818878,"h":5336773467.9133930206,"l":5286981006.9033670425,"c":5289185743.8458833694,"v":386225.8382016562,"t":1727352000}
+{"o":5289185743.8458833694,"h":5304458173.1070337296,"l":5255736550.1238527298,"c":5280398959.001666069,"v":492452.2346562902,"t":1727355600}
+{"o":5280398959.001666069,"h":5409180527.2736263275,"l":5277312418.8829374313,"c":5326374689.3586997986,"v":863570.7516838586,"t":1727359200}
+{"o":5326374689.3586997986,"h":5487427958.162861824,"l":5312350330.0649671555,"c":5456629531.0861845016,"v":863162.8727609646,"t":1727362800}
+{"o":5456629531.0861845016,"h":5497895586.2125635147,"l":5437808716.7162790298,"c":5439075744.2781467438,"v":689253.0247007236,"t":1727366400}
+{"o":5439075744.2781467438,"h":5479971729.6464281082,"l":5209757480.0214319229,"c":5404013978.2748985291,"v":597723.5188509558,"t":1727370000}
+{"o":5404013978.2748985291,"h":5452765778.3260440826,"l":5394078900.6351585388,"c":5442492994.0174646378,"v":474596.8015886923,"t":1727373600}
+{"o":5442492994.0174646378,"h":5451066573.976439476,"l":5400609117.7625207901,"c":5401333537.0648117065,"v":390281.0335720592,"t":1727377200}
+{"o":5401333537.0648117065,"h":5420034187.2894802094,"l":5362699370.1941633224,"c":5368018746.4050855637,"v":589705.9720006778,"t":1727380800}
+{"o":5368018746.4050855637,"h":5415604041.1767969131,"l":5364518820.8109264374,"c":5399795530.6725053787,"v":447016.7216174508,"t":1727384400}
+{"o":5399795530.6725053787,"h":5431507259.212012291,"l":5396601193.7666273117,"c":5429434134.6527023315,"v":404425.2945591059,"t":1727388000}
+{"o":5429434134.6527023315,"h":5429901102.4771509171,"l":5347458119.3262653351,"c":5401581156.9758682251,"v":417931.029833481,"t":1727391600}
+{"o":5401581156.9758682251,"h":5432122333.3447294235,"l":5376968316.1554193497,"c":5426697050.3061189651,"v":488065.6221299553,"t":1727395200}
+{"o":5426697050.3061189651,"h":5427079673.9711093903,"l":5358345817.4128541946,"c":5379684763.9692602158,"v":420164.5671344475,"t":1727398800}
+{"o":5379684763.9692602158,"h":5393424849.1022157669,"l":5345654971.2465295792,"c":5356423946.0636539459,"v":423399.234795135,"t":1727402400}
+{"o":5356423946.0636539459,"h":5411056881.6497745514,"l":5347851209.4600925446,"c":5408260442.8626899719,"v":540126.4966041475,"t":1727406000}
+{"o":5408260442.8626899719,"h":5460959962.5513544083,"l":5405109309.3257064819,"c":5448773956.3485975266,"v":496662.8737945142,"t":1727409600}
+{"o":5448773956.3485975266,"h":5468660153.6377534866,"l":5423758846.3762025833,"c":5463744177.3142385483,"v":467875.1042523632,"t":1727413200}
+{"o":5463744177.3142385483,"h":5518278493.1181507111,"l":5459297714.5566864014,"c":5477009349.0793437958,"v":590546.628551217,"t":1727416800}
+{"o":5477009349.0793437958,"h":5519625726.2669754028,"l":5446695847.3411607742,"c":5468682014.4018583298,"v":451743.0178053748,"t":1727420400}
+{"o":5468682014.4018583298,"h":5519907651.0047721863,"l":5466680510.9952077866,"c":5496813579.5135278702,"v":518231.5873607571,"t":1727424000}
+{"o":5496813579.5135278702,"h":5530780650.5878582001,"l":5477685620.0821199417,"c":5482053784.2448186874,"v":500755.213328662,"t":1727427600}
+{"o":5482053784.2448186874,"h":5515829514.0876979828,"l":5417168608.1636819839,"c":5418914129.7241182327,"v":465344.577410055,"t":1727431200}
+{"o":5418914129.7241182327,"h":5442151949.6013774872,"l":5404781410.2104921341,"c":5419262164.0895452499,"v":390180.9828505581,"t":1727434800}
+{"o":5419262164.0895452499,"h":5472779690.6751365662,"l":5401547448.3835039139,"c":5462063846.7938575745,"v":544726.1871329282,"t":1727438400}
+{"o":5462063846.7938575745,"h":5466214909.16492939,"l":5406483631.0696706772,"c":5452489559.3676013947,"v":556243.4643775661,"t":1727442000}
+{"o":5452489559.3676013947,"h":5593192018.1664304733,"l":5441820121.7125854492,"c":5557158460.9073696136,"v":1026316.7560613914,"t":1727445600}
+{"o":5557158460.9073696136,"h":5602030766.0204582214,"l":5523148679.5876712799,"c":5525809365.9454145432,"v":917019.1723374588,"t":1727449200}
+{"o":5525809365.9454145432,"h":5544388022.3938837051,"l":5486845239.6832895279,"c":5535733316.7361431122,"v":816525.3762647415,"t":1727452800}
+{"o":5535733316.7361431122,"h":5537145949.2929420471,"l":5456080740.0715723038,"c":5483031914.3148078918,"v":683233.4471152714,"t":1727456400}
+{"o":5483031914.3148078918,"h":5504000092.6280946732,"l":5456277109.2339115143,"c":5503427967.7950611115,"v":559202.8754324021,"t":1727460000}
+{"o":5503427967.7950611115,"h":5515341429.7371101379,"l":5459880003.7121019363,"c":5472979256.9054889679,"v":539234.3791280625,"t":1727463600}
+{"o":5472979256.9054889679,"h":5505034194.6932840347,"l":5463003190.246679306,"c":5488385657.8417491913,"v":491385.3791924582,"t":1727467200}
+{"o":5488385657.8417491913,"h":5499839340.877497673,"l":5468566944.0254402161,"c":5476045550.1374750137,"v":446361.6912742486,"t":1727470800}
+{"o":5476045550.1374750137,"h":5498028577.6320972443,"l":5467757095.1468477249,"c":5488669508.0565948486,"v":446330.0268570545,"t":1727474400}
+{"o":5488669508.0565948486,"h":5497036966.518447876,"l":5467338520.5677146912,"c":5475527593.6832103729,"v":368065.8505713277,"t":1727478000}
+{"o":5475527593.6832103729,"h":5497389056.9386425018,"l":5473439806.107960701,"c":5493819304.9757490158,"v":362496.386714917,"t":1727481600}
+{"o":5493819304.9757490158,"h":5507725950.0024709702,"l":5478531866.5547332764,"c":5506673494.0111036301,"v":401722.6366860103,"t":1727485200}
+{"o":5506673494.0111036301,"h":5537266419.3768482208,"l":5490444636.8823690414,"c":5509615750.1050920486,"v":493540.9856251774,"t":1727488800}
+{"o":5509615750.1050920486,"h":5528555731.9565048218,"l":5492844318.7058544159,"c":5510025690.6886301041,"v":443593.4983954348,"t":1727492400}
+{"o":5510025690.6886301041,"h":5518528968.1026916504,"l":5493368157.4920539856,"c":5500933492.5526132584,"v":321951.8935981558,"t":1727496000}
+{"o":5500933492.5526132584,"h":5509144030.6514167786,"l":5472858735.1458568573,"c":5475514461.9591999054,"v":324502.6814542782,"t":1727499600}
+{"o":5475514461.9591999054,"h":5481407725.4036664963,"l":5425710918.0161504745,"c":5432881830.652141571,"v":370137.5684801338,"t":1727503200}
+{"o":5432881830.652141571,"h":5448449217.2347373962,"l":5416932086.239068985,"c":5430296904.9790735245,"v":340011.1412627475,"t":1727506800}
+{"o":5430296904.9790735245,"h":5434904168.4836511612,"l":5393477429.5060653687,"c":5396532105.0025625229,"v":463339.0928907052,"t":1727510400}
+{"o":5396532105.0025625229,"h":5448651250.4155597687,"l":5384705245.4522924423,"c":5446517458.1152029037,"v":430128.000278142,"t":1727514000}
+{"o":5446517458.1152029037,"h":5473038253.6715726852,"l":5435691247.2961425781,"c":5469551629.3964719772,"v":393698.6311983294,"t":1727517600}
+{"o":5469551629.3964719772,"h":5474171759.9297122955,"l":5438708367.4921770096,"c":5454735405.9361476898,"v":454395.6727607796,"t":1727521200}
+{"o":5454735405.9361476898,"h":5461323644.4247732162,"l":5430896138.7873764038,"c":5452820064.2943344116,"v":426530.7361193915,"t":1727524800}
+{"o":5452820064.2943344116,"h":5459645506.4511013031,"l":5425274651.9631538391,"c":5452408989.6658229828,"v":360270.4995033076,"t":1727528400}
+{"o":5452408989.6658229828,"h":5488390487.4391393661,"l":5452114834.3305196762,"c":5484952741.2631978989,"v":442781.5378341247,"t":1727532000}
+{"o":5484952741.2631978989,"h":5487314212.5656204224,"l":5445366948.9253368378,"c":5450170797.73686409,"v":387781.3405847884,"t":1727535600}
+{"o":5450170797.73686409,"h":5459906808.8298845291,"l":5432083340.1671876907,"c":5438797382.2439670563,"v":464346.8016902477,"t":1727539200}
+{"o":5438797382.2439670563,"h":5466590603.2235517502,"l":5433961060.8139104843,"c":5444979805.8150558472,"v":437607.6712286535,"t":1727542800}
+{"o":5444979805.8150558472,"h":5462233414.523188591,"l":5436163282.028837204,"c":5440035175.2169303894,"v":397069.37788292,"t":1727546400}
+{"o":5440035175.2169303894,"h":5453486850.8069753647,"l":5435979499.8910512924,"c":5443307742.9834766388,"v":381474.481415576,"t":1727550000}
+{"o":5443307742.9834766388,"h":5454575310.1723709106,"l":5432992512.5000190735,"c":5434495608.7049560547,"v":329432.2359094072,"t":1727553600}
+{"o":5434495608.7049560547,"h":5442682341.5421857834,"l":5403870864.3573074341,"c":5440606928.2227315903,"v":433629.7737538541,"t":1727557200}
+{"o":5440606928.2227315903,"h":5451297759.3101320267,"l":5424361004.0133495331,"c":5442134642.1046543121,"v":312082.3434097695,"t":1727560800}
+{"o":5442134642.1046543121,"h":5450831481.7921075821,"l":5423419812.8251123428,"c":5444353562.0681648254,"v":311399.8665866589,"t":1727564400}
+{"o":5444353562.0681648254,"h":5475842569.4657363892,"l":5426108306.0730638504,"c":5444086287.9531021118,"v":486807.1260078779,"t":1727568000}
+{"o":5444086287.9531021118,"h":5488235930.455783844,"l":5440727389.7845287323,"c":5484658833.28855896,"v":430595.9354766253,"t":1727571600}
+{"o":5484658833.28855896,"h":5512234740.6594648361,"l":5474567673.7580623627,"c":5475213924.2310209274,"v":541270.0314680696,"t":1727575200}
+{"o":5475213924.2310209274,"h":5485689832.9392518997,"l":5451445321.3655319214,"c":5479894003.9120798111,"v":426408.3754768512,"t":1727578800}
+{"o":5479894003.9120798111,"h":5486190039.8221445084,"l":5445705913.7539958954,"c":5462090167.4573793411,"v":348642.0006131475,"t":1727582400}
+{"o":5462090167.4573793411,"h":5493509329.1782150269,"l":5426813213.3322353363,"c":5426813213.3322353363,"v":364870.7562602127,"t":1727586000}
+{"o":5426813213.3322353363,"h":5437745561.9939479828,"l":5392222286.6448793411,"c":5400274781.9250431061,"v":389088.8385446587,"t":1727589600}
+{"o":5400274781.9250431061,"h":5415852564.3510131836,"l":5386649776.183098793,"c":5399656442.2258176804,"v":406977.4780127114,"t":1727593200}
+{"o":5399656442.2258176804,"h":5436436226.0460729599,"l":5386867322.3987178802,"c":5416499341.5428133011,"v":385839.9023754366,"t":1727596800}
+{"o":5416499341.5428133011,"h":5441053440.6914167404,"l":5414393842.0065832138,"c":5423149599.8664531708,"v":317595.2942413024,"t":1727600400}
+{"o":5423149599.8664531708,"h":5429533425.2948818207,"l":5361191755.8006687164,"c":5423828506.3792619705,"v":356524.442312691,"t":1727604000}
+{"o":5423828506.3792619705,"h":5448860675.6807317734,"l":5419620793.0958509445,"c":5443235810.7832317352,"v":359366.6750391627,"t":1727607600}
+{"o":5443235810.7832317352,"h":5462343812.9311733246,"l":5422100794.2949733734,"c":5425236760.4720430374,"v":463591.3210052581,"t":1727611200}
+{"o":5425236760.4720430374,"h":5472574691.1947822571,"l":5402901366.5531845093,"c":5464056039.950345993,"v":518920.822529764,"t":1727614800}
+{"o":5464056039.950345993,"h":5470349148.5462150574,"l":5441416918.9365062714,"c":5448315839.0596208572,"v":499836.0001109272,"t":1727618400}
+{"o":5448315839.0596208572,"h":5470762349.4797782898,"l":5431132603.9625864029,"c":5462397147.7013263702,"v":551397.5368138253,"t":1727622000}
+{"o":5462397147.7013263702,"h":5469548074.7577447891,"l":5441120452.4067440033,"c":5467273845.3651361465,"v":462901.8065148604,"t":1727625600}
+{"o":5467273845.3651361465,"h":5493820255.2773284912,"l":5464311067.9931879044,"c":5476813034.7164268494,"v":405527.9168561244,"t":1727629200}
+{"o":5476813034.7164268494,"h":5498119149.4884204865,"l":5473692129.1460418701,"c":5486608174.3682956696,"v":353952.6382138729,"t":1727632800}
+{"o":5486608174.3682956696,"h":5546319854.2785844803,"l":5486608174.3682956696,"c":5538357769.6958503723,"v":384952.566208203,"t":1727636400}
+{"o":5538357769.6958503723,"h":5583802252.2866401672,"l":5528096814.6723108292,"c":5565220580.1270399094,"v":635872.3915282675,"t":1727640000}
+{"o":5565220580.1270399094,"h":5618167786.1015005112,"l":5540053047.0898447037,"c":5560042432.0257463455,"v":500948.0072878716,"t":1727643600}
+{"o":5560042432.0257463455,"h":5586305971.9252462387,"l":5520337512.2777328491,"c":5522813773.1757698059,"v":457613.9592861627,"t":1727647200}
+{"o":5522813773.1757698059,"h":5531480914.0393800735,"l":5481853268.2488641739,"c":5503615505.2666826248,"v":398077.4883124625,"t":1727650800}
+{"o":5503615505.2666826248,"h":5523722918.3504371643,"l":5441027334.6360006332,"c":5511209238.5878324509,"v":578814.3251165543,"t":1727654400}
+{"o":5511209238.5878324509,"h":5548950282.6034212112,"l":5454630291.8605651855,"c":5461204792.9804849625,"v":555417.9676285703,"t":1727658000}
+{"o":5461204792.9804849625,"h":5479793988.8691987991,"l":5415423000.290435791,"c":5418657560.8341722488,"v":565650.1845056691,"t":1727661600}
+{"o":5418657560.8341722488,"h":5449603152.6463890076,"l":5391749829.5224313736,"c":5422933847.5575857162,"v":480939.2706666883,"t":1727665200}
+{"o":5422933847.5575857162,"h":5424080172.4199981689,"l":5390209788.5924129486,"c":5416661541.0005216599,"v":328238.5553641362,"t":1727668800}
+{"o":5416661541.0005216599,"h":5451137142.7046899796,"l":5408556502.8328351974,"c":5449450591.4241762161,"v":305213.1170022044,"t":1727672400}
+{"o":5449450591.4241762161,"h":5470055848.3249931335,"l":5433486162.7682123184,"c":5433486162.7682123184,"v":374941.7206056006,"t":1727676000}
+{"o":5433486162.7682123184,"h":5478963321.7482118607,"l":5432979833.2186460495,"c":5446544252.4872055054,"v":336059.6738761549,"t":1727679600}
+{"o":5446544252.4872055054,"h":5449379113.9927911758,"l":5416683724.2666378021,"c":5432318570.8343687057,"v":346586.7285131267,"t":1727683200}
+{"o":5432318570.8343687057,"h":5434346284.8681402206,"l":5361190127.4419145584,"c":5363084470.3930177689,"v":481639.3072113661,"t":1727686800}
+{"o":5363084470.3930177689,"h":5377852675.736738205,"l":5320978999.3572473526,"c":5359514833.8955154419,"v":412116.5298431618,"t":1727690400}
+{"o":5359514833.8955154419,"h":5405759573.6135787964,"l":5343514198.5562362671,"c":5404071227.5306720734,"v":387605.6719185915,"t":1727694000}
+{"o":5404071227.5306720734,"h":5449095083.4271345139,"l":5376565803.1602773666,"c":5442141205.9041366577,"v":395319.9612875561,"t":1727697600}
+{"o":5442141205.9041366577,"h":5463294562.8122196198,"l":5429351868.3154993057,"c":5442386906.4063940048,"v":636306.7237160499,"t":1727701200}
+{"o":5442386906.4063940048,"h":5462537197.0441064835,"l":5406323129.1156730652,"c":5430581601.5103216171,"v":554285.2388406061,"t":1727704800}
+{"o":5430581601.5103216171,"h":5448857653.2051277161,"l":5351861149.3168029785,"c":5353795436.6363010406,"v":502754.0471316053,"t":1727708400}
+{"o":5353795436.6363010406,"h":5387459184.3979377747,"l":5349493234.4123249054,"c":5374361525.5321760178,"v":475226.8089392565,"t":1727712000}
+{"o":5374361525.5321760178,"h":5403440582.1345205307,"l":5354514586.5930547714,"c":5402730041.1543674469,"v":468607.0960985288,"t":1727715600}
+{"o":5402730041.1543674469,"h":5405798773.6378879547,"l":5345275440.4669647217,"c":5378085673.4298667908,"v":520594.6052631464,"t":1727719200}
+{"o":5378085673.4298667908,"h":5392486036.3799133301,"l":5349308928.3741168976,"c":5382504025.8332481384,"v":539672.574611697,"t":1727722800}
+{"o":5382504025.8332481384,"h":5447287360.7580976486,"l":5377836273.9726390839,"c":5441356877.2038497925,"v":633525.5007414937,"t":1727726400}
+{"o":5441356877.2038497925,"h":5449021247.1325950623,"l":5405280451.5023679733,"c":5408119857.4862823486,"v":379428.2187929278,"t":1727730000}
+{"o":5408119857.4862823486,"h":5421159208.1135654449,"l":5361050901.2791185379,"c":5363220623.8756351471,"v":422895.4105244309,"t":1727733600}
+{"o":5363220623.8756351471,"h":5365508449.7508163452,"l":5269133738.5899238586,"c":5295162067.0287008286,"v":528167.3952265327,"t":1727737200}
+{"o":5295162067.0287008286,"h":5355677775.162437439,"l":5258590459.8909931183,"c":5350985209.179432869,"v":536167.7442532872,"t":1727740800}
+{"o":5350985209.179432869,"h":5369740575.045542717,"l":5343894295.8917989731,"c":5356804866.9991931915,"v":529461.657493513,"t":1727744400}
+{"o":5356804866.9991931915,"h":5356857886.6267185211,"l":5310342393.9228000641,"c":5340582042.6182889938,"v":402861.6941784842,"t":1727748000}
+{"o":5340582042.6182889938,"h":5388948981.5854711533,"l":5336011095.0079593658,"c":5382614775.7628917694,"v":389385.4652557246,"t":1727751600}
+{"o":5382614775.7628917694,"h":5411343468.6227626801,"l":5373475947.088593483,"c":5404333016.0289831161,"v":444073.0093560931,"t":1727755200}
+{"o":5404333016.0289831161,"h":5408229501.7764043808,"l":5382345781.0468091965,"c":5396226372.3086137772,"v":368240.9771929931,"t":1727758800}
+{"o":5396226372.3086137772,"h":5455078728.1071825027,"l":5396226372.3086137772,"c":5445508612.6096076965,"v":330893.1804740007,"t":1727762400}
+{"o":5445508612.6096076965,"h":5449395868.6969547272,"l":5422960525.5265493393,"c":5445153554.2636384964,"v":348951.8450007353,"t":1727766000}
+{"o":5445153554.2636384964,"h":5451589088.7842884064,"l":5416422844.9430847168,"c":5431223673.1317243576,"v":408311.7558463929,"t":1727769600}
+{"o":5431223673.1317243576,"h":5464541793.3058986664,"l":5423818583.2262048721,"c":5443275424.8972158432,"v":372288.7135459057,"t":1727773200}
+{"o":5443275424.8972158432,"h":5464415538.9919090271,"l":5435405290.9606142044,"c":5455749667.7378787994,"v":401571.0077357867,"t":1727776800}
+{"o":5455749667.7378787994,"h":5463590237.0542001724,"l":5431712348.6686840057,"c":5434283899.1613616943,"v":330374.755406257,"t":1727780400}
+{"o":5434283899.1613616943,"h":5451209253.1425065994,"l":5409886585.8299541473,"c":5419477096.6140518188,"v":369488.0302362024,"t":1727784000}
+{"o":5419477096.6140518188,"h":5423456415.9352340698,"l":5292268841.648806572,"c":5335591407.3972187042,"v":732685.4952683776,"t":1727787600}
+{"o":5335591407.3972187042,"h":5362544463.4267082214,"l":5203002478.3941326141,"c":5234175435.9515371323,"v":941298.8209568652,"t":1727791200}
+{"o":5234175435.9515371323,"h":5241407579.506814003,"l":4965901026.6979112625,"c":5193301150.8504838943,"v":1285415.8956177647,"t":1727794800}
+{"o":5193301150.8504838943,"h":5207543623.0589962006,"l":5085730079.4859666824,"c":5153648205.2556686401,"v":900274.2028306088,"t":1727798400}
+{"o":5153648205.2556686401,"h":5153648205.2556686401,"l":4951181664.0015630722,"c":5125000712.6167974472,"v":1408067.8406910608,"t":1727802000}
+{"o":5125000712.6167974472,"h":5190102879.853140831,"l":5094966876.3778781891,"c":5116692672.5426969528,"v":729432.4449190674,"t":1727805600}
+{"o":5116692672.5426969528,"h":5130906152.005487442,"l":5042761740.1786165237,"c":5049624113.9431390762,"v":560839.8255457068,"t":1727809200}
+{"o":5049624113.9431390762,"h":5067497603.4787912369,"l":4940425163.035284996,"c":5040599973.3627443314,"v":1013849.0764805265,"t":1727812800}
+{"o":5040599973.3627443314,"h":5084676883.0064458847,"l":5006816812.5818376541,"c":5079154341.5645217896,"v":523088.4564037903,"t":1727816400}
+{"o":5079154341.5645217896,"h":5079154341.5645217896,"l":4994867063.5630865097,"c":5023886818.775935173,"v":420851.5969294764,"t":1727820000}
+{"o":5023886818.775935173,"h":5051006345.2882423401,"l":5004192000.9730272293,"c":5038849078.8276786804,"v":425233.2074882905,"t":1727823600}
+{"o":5038849078.8276786804,"h":5054310954.3368864059,"l":4980159448.0737762451,"c":5019246536.764623642,"v":507444.1722121454,"t":1727827200}
+{"o":5019246536.764623642,"h":5080603948.1155977249,"l":5009978205.97747612,"c":5075415887.214225769,"v":512993.819757227,"t":1727830800}
+{"o":5075415887.214225769,"h":5118541482.1560964584,"l":5059802026.6901941299,"c":5116196188.7094964981,"v":410709.8955219059,"t":1727834400}
+{"o":5116196188.7094964981,"h":5140277034.4011735916,"l":5106097013.6371774673,"c":5111667039.1604127884,"v":389414.0505393405,"t":1727838000}
+{"o":5111667039.1604127884,"h":5112669672.9738998413,"l":5086336213.2701225281,"c":5091898297.1608667374,"v":344584.8047211455,"t":1727841600}
+{"o":5091898297.1608667374,"h":5109262999.9769382477,"l":5076835851.528796196,"c":5093266758.695309639,"v":379461.6558907918,"t":1727845200}
+{"o":5093266758.695309639,"h":5186379611.9857854843,"l":5080733866.2172908783,"c":5151654246.5678386688,"v":492432.7707097748,"t":1727848800}
+{"o":5151654246.5678386688,"h":5165543136.3337154388,"l":5127263459.4962453842,"c":5131489636.7182035446,"v":409098.396324633,"t":1727852400}
+{"o":5131489636.7182035446,"h":5156435109.4134216309,"l":5110894459.9172668457,"c":5141931736.7207422256,"v":423584.8590046134,"t":1727856000}
+{"o":5141931736.7207422256,"h":5145133002.261051178,"l":5061579169.1499414444,"c":5070708499.0930976868,"v":531768.7779774304,"t":1727859600}
+{"o":5070708499.0930976868,"h":5113506341.530380249,"l":5058723522.6660251617,"c":5062641288.7801628113,"v":464297.9186635615,"t":1727863200}
+{"o":5062641288.7801628113,"h":5093557983.9799776077,"l":5040657231.4128379822,"c":5073197638.3614397049,"v":480109.8627552761,"t":1727866800}
+{"o":5073197638.3614397049,"h":5076411206.3002786636,"l":4987695829.3466033936,"c":4999146018.8114709854,"v":588582.8454799355,"t":1727870400}
+{"o":4999146018.8114709854,"h":5079504372.6514940262,"l":4956915369.9112958908,"c":5068802076.9157543182,"v":677367.1635594112,"t":1727874000}
+{"o":5068802076.9157543182,"h":5104218435.6585273743,"l":5040823843.6438875198,"c":5045545174.6667423248,"v":818027.0286816261,"t":1727877600}
+{"o":5045545174.6667423248,"h":5129488986.3673191071,"l":5042692784.1650600433,"c":5123836398.0699300766,"v":681595.9668469803,"t":1727881200}
+{"o":5123836398.0699300766,"h":5154639080.6617164612,"l":5068766912.9939994812,"c":5072405658.3899145126,"v":873207.7912906524,"t":1727884800}
+{"o":5072405658.3899145126,"h":5082807063.7182559967,"l":5028916927.6006002426,"c":5059685233.560051918,"v":887540.380510751,"t":1727888400}
+{"o":5059685233.560051918,"h":5064762848.7253475189,"l":4935233709.9973993301,"c":4940312032.9129724503,"v":888198.1170414262,"t":1727892000}
+{"o":4940312032.9129724503,"h":4960234474.3391542435,"l":4722194408.7290802002,"c":4860729477.1115198135,"v":1194061.5349552198,"t":1727895600}
+{"o":4860729477.1115198135,"h":4914755107.2217464447,"l":4812839527.9137506485,"c":4890356516.6678218842,"v":778767.3189685113,"t":1727899200}
+{"o":4890356516.6678218842,"h":4912890487.7244672775,"l":4852041266.9976758957,"c":4887968427.5494432449,"v":455207.3733943683,"t":1727902800}
+{"o":4887968427.5494432449,"h":4915562545.267408371,"l":4839783464.9531936646,"c":4915562545.267408371,"v":449652.4366359647,"t":1727906400}
+{"o":4915562545.267408371,"h":4919735670.9594507217,"l":4867226679.8815526962,"c":4867885473.8930950165,"v":338701.7764595553,"t":1727910000}
+{"o":4867885473.8930950165,"h":4910370325.4748592377,"l":4815818522.5713291168,"c":4885264730.16817379,"v":648783.0906135367,"t":1727913600}
+{"o":4885264730.16817379,"h":4935745140.5204439163,"l":4882527781.3480958939,"c":4910220071.0529708862,"v":509160.4704588836,"t":1727917200}
+{"o":4910220071.0529708862,"h":4944776250.6538190842,"l":4898602585.0736885071,"c":4930799052.9218301773,"v":417121.9906785153,"t":1727920800}
+{"o":4930799052.9218301773,"h":4963883457.3726682663,"l":4917860251.0685977936,"c":4960134142.4741182327,"v":388890.3091377213,"t":1727924400}
+{"o":4960134142.4741182327,"h":4960656533.6039066315,"l":4924201768.7821264267,"c":4932963831.9154834747,"v":340688.2525948017,"t":1727928000}
+{"o":4932963831.9154834747,"h":4942910272.5254182816,"l":4895686397.6415214539,"c":4905752976.7779092789,"v":413149.3359636313,"t":1727931600}
+{"o":4905752976.7779092789,"h":4938420645.6033945084,"l":4896265535.4584884644,"c":4919437271.8013648987,"v":373979.461261179,"t":1727935200}
+{"o":4919437271.8013648987,"h":4935145876.4863948822,"l":4856591029.7162876129,"c":4859818510.7415018082,"v":504004.8862455036,"t":1727938800}
+{"o":4859818510.7415018082,"h":4864152294.4780511856,"l":4714960593.7015361786,"c":4725204860.0104494095,"v":663730.5185269745,"t":1727942400}
+{"o":4725204860.0104494095,"h":4806990411.7702388763,"l":4696485647.4315452576,"c":4767625461.4370355606,"v":631235.4092442971,"t":1727946000}
+{"o":4767625461.4370355606,"h":4801070197.4924850464,"l":4749248991.8490552902,"c":4799506660.8766775131,"v":399680.3719324669,"t":1727949600}
+{"o":4799506660.8766775131,"h":4809275616.7053117752,"l":4749922818.1302070618,"c":4754354989.7740097046,"v":402751.9982126787,"t":1727953200}
+{"o":4754354989.7740097046,"h":4755552111.3094129562,"l":4697731876.1621522903,"c":4725020935.0370779037,"v":552610.9305192791,"t":1727956800}
+{"o":4725020935.0370779037,"h":4768915048.3947725296,"l":4667532641.1318836212,"c":4755331487.1062812805,"v":758821.1356637954,"t":1727960400}
+{"o":4755331487.1062812805,"h":4811148784.668551445,"l":4675042000.3414783478,"c":4678401567.5505132675,"v":827069.5266078236,"t":1727964000}
+{"o":4678401567.5505132675,"h":4724277646.6374406815,"l":4622279756.1659822464,"c":4707040234.0182151794,"v":867010.952267846,"t":1727967600}
+{"o":4707040234.0182151794,"h":4742962943.016166687,"l":4638885803.9274215698,"c":4687166376.4326324463,"v":692268.2355083632,"t":1727971200}
+{"o":4687166376.4326324463,"h":4746406952.6546411514,"l":4654926979.3321352005,"c":4722252592.9728794098,"v":615598.2747506083,"t":1727974800}
+{"o":4722252592.9728794098,"h":4754786562.759759903,"l":4693174771.3872184753,"c":4725330391.180439949,"v":538924.4101016237,"t":1727978400}
+{"o":4725330391.180439949,"h":4772413523.3296537399,"l":4689127926.9803218842,"c":4770580706.3805742264,"v":484737.6028746059,"t":1727982000}
+{"o":4770580706.3805742264,"h":4787699063.4000806808,"l":4721807042.4388542175,"c":4727476824.3325691223,"v":401428.0439501082,"t":1727985600}
+{"o":4727476824.3325691223,"h":4766067012.0409841537,"l":4696800828.6763162613,"c":4761198970.9568834305,"v":397003.9424510149,"t":1727989200}
+{"o":4761198970.9568834305,"h":4773474923.2951393127,"l":4736475597.275677681,"c":4755703221.8964672089,"v":339847.5993617777,"t":1727992800}
+{"o":4755703221.8964672089,"h":4774365911.2063341141,"l":4719822897.8938102722,"c":4748276502.9421539307,"v":349430.0007283666,"t":1727996400}
+{"o":4748276502.9421539307,"h":4770821482.801607132,"l":4720582451.7100477219,"c":4724744374.8700685501,"v":453646.7973700379,"t":1728000000}
+{"o":4724744374.8700685501,"h":4814635372.0887727737,"l":4720549777.895617485,"c":4794573982.9629507065,"v":509662.1262139173,"t":1728003600}
+{"o":4794573982.9629507065,"h":4806612634.3123168945,"l":4766614393.1532077789,"c":4776998063.8481369019,"v":388111.9758539078,"t":1728007200}
+{"o":4776998063.8481369019,"h":4782052596.4457759857,"l":4749081406.7997922897,"c":4769233105.8767728806,"v":384291.8663681787,"t":1728010800}
+{"o":4769233105.8767728806,"h":4804554798.7127752304,"l":4769233105.8767728806,"c":4783382110.8052301407,"v":318713.3248509461,"t":1728014400}
+{"o":4783382110.8052301407,"h":4845369908.5888586044,"l":4777500312.088098526,"c":4836062177.3999662399,"v":345109.5409521184,"t":1728018000}
+{"o":4836062177.3999662399,"h":4849857114.1095714569,"l":4805419225.7584867477,"c":4811679959.3623247147,"v":413284.4012090962,"t":1728021600}
+{"o":4811679959.3623247147,"h":4853512042.6765260696,"l":4801428874.9396820068,"c":4847804762.5561800003,"v":409636.4124001809,"t":1728025200}
+{"o":4847804762.5561800003,"h":4897139123.4481248856,"l":4834472827.1872434616,"c":4861514278.1758575439,"v":487015.4290694205,"t":1728028800}
+{"o":4861514278.1758575439,"h":4880269143.5269422531,"l":4846567060.3928403854,"c":4854629919.2896900177,"v":414116.9821652915,"t":1728032400}
+{"o":4854629919.2896900177,"h":4871400534.5625858307,"l":4832534945.7306289673,"c":4840160638.0757017136,"v":327338.444280563,"t":1728036000}
+{"o":4840160638.0757017136,"h":4868640624.3199176788,"l":4840148667.1737146378,"c":4864530177.5361537933,"v":311051.1333786368,"t":1728039600}
+{"o":4864530177.5361537933,"h":4940398449.8859081268,"l":4834806934.5140924454,"c":4938108132.7547073364,"v":650894.7382768732,"t":1728043200}
+{"o":4938108132.7547073364,"h":4954193660.8021535873,"l":4875355850.1250524521,"c":4902533491.9824428558,"v":815278.27951327,"t":1728046800}
+{"o":4902533491.9824428558,"h":4903525453.2769126892,"l":4795859083.3417625427,"c":4857334600.9946842194,"v":802691.4521997051,"t":1728050400}
+{"o":4857334600.9946842194,"h":4950389474.6119403839,"l":4855190219.1075115204,"c":4945781039.1825494766,"v":686255.7637873057,"t":1728054000}
+{"o":4945781039.1825494766,"h":5036418255.5305728912,"l":4925558271.7709684372,"c":4998614064.6948261261,"v":640870.848818279,"t":1728057600}
+{"o":4998614064.6948261261,"h":5003449678.5427751541,"l":4949498053.3466119766,"c":4958772071.178650856,"v":604918.2460296091,"t":1728061200}
+{"o":4958772071.178650856,"h":4996164398.1440820694,"l":4942428929.7098789215,"c":4996164398.1440820694,"v":562619.327349357,"t":1728064800}
+{"o":4996164398.1440820694,"h":5019491260.9412784576,"l":4984615738.1983346939,"c":4996291557.3986539841,"v":463570.6256454465,"t":1728068400}
+{"o":4996291557.3986539841,"h":5021949962.4421329498,"l":4959727399.7242412567,"c":4991149547.2608003616,"v":423340.3715001731,"t":1728072000}
+{"o":4991149547.2608003616,"h":5020459053.708937645,"l":4975244917.3821258545,"c":4986254288.6414384842,"v":453515.9089389856,"t":1728075600}
+{"o":4986254288.6414384842,"h":4999651686.9599380493,"l":4950293540.8277845383,"c":4963472526.2002687454,"v":398964.7776112069,"t":1728079200}
+{"o":4963472526.2002687454,"h":4980957154.7118301392,"l":4942916861.8149833679,"c":4973943343.4095668793,"v":322541.3203438419,"t":1728082800}
+{"o":4973943343.4095668793,"h":5001732841.3824672699,"l":4967997527.3979091644,"c":5001732129.5155620575,"v":341894.4155661275,"t":1728086400}
+{"o":5001732129.5155620575,"h":5002279258.0825357437,"l":4960635284.9974298477,"c":4984458132.0851602554,"v":377573.1009429786,"t":1728090000}
+{"o":4984458132.0851602554,"h":4991468693.364074707,"l":4936432036.4475870132,"c":4944574994.088300705,"v":429211.2129855541,"t":1728093600}
+{"o":4944574994.088300705,"h":4945562686.3446273804,"l":4920699936.96961689,"c":4926460684.7196369171,"v":517547.049101061,"t":1728097200}
+{"o":4926460684.7196369171,"h":4957967801.6867685318,"l":4896713836.596950531,"c":4942481778.0555200577,"v":497016.3422640046,"t":1728100800}
+{"o":4942481778.0555200577,"h":4985958702.9497375488,"l":4941288631.0435571671,"c":4985112666.4810361862,"v":499400.0087463368,"t":1728104400}
+{"o":4985112666.4810361862,"h":5016271722.0842599869,"l":4965655178.3918886185,"c":5011484968.1524782181,"v":430280.6237597153,"t":1728108000}
+{"o":5011484968.1524782181,"h":5020789145.6320114136,"l":4980662145.9129629135,"c":4994722307.9914588928,"v":388379.9809921207,"t":1728111600}
+{"o":4994722307.9914588928,"h":5032940011.9229307175,"l":4990466244.7689085007,"c":5015533883.1631174088,"v":394044.9922847049,"t":1728115200}
+{"o":5015533883.1631174088,"h":5031829216.5609970093,"l":5013851054.2072563171,"c":5024673354.3516187668,"v":315641.4219385593,"t":1728118800}
+{"o":5024673354.3516187668,"h":5025313636.5669202805,"l":4961629378.7716026306,"c":4999651224.2375421524,"v":333058.5947570801,"t":1728122400}
+{"o":4999651224.2375421524,"h":5009113083.2137527466,"l":4976514256.6994018555,"c":4982460393.3106060028,"v":310427.8371426145,"t":1728126000}
+{"o":4982460393.3106060028,"h":5003709692.0412998199,"l":4979236155.2042989731,"c":5001885224.0019693375,"v":359578.3031479719,"t":1728129600}
+{"o":5001885224.0019693375,"h":5007706953.4959392548,"l":4956348378.6613969803,"c":4958316392.8050479889,"v":422603.8863033313,"t":1728133200}
+{"o":4958316392.8050479889,"h":4998556368.2791213989,"l":4949143671.9981889725,"c":4970859470.0607185364,"v":428975.7702561573,"t":1728136800}
+{"o":4970859470.0607185364,"h":4977500504.0822486877,"l":4950281221.187953949,"c":4961892115.1037359238,"v":307394.8137162175,"t":1728140400}
+{"o":4961892115.1037359238,"h":4966688670.1103467941,"l":4936173959.3227882385,"c":4937569760.0042762756,"v":357745.4833299512,"t":1728144000}
+{"o":4937569760.0042762756,"h":4961018106.4462976456,"l":4935276904.8950777054,"c":4956502672.8859415054,"v":358092.6542220323,"t":1728147600}
+{"o":4956502672.8859415054,"h":4962796893.0280437469,"l":4914819027.6884031296,"c":4941037785.3851957321,"v":537881.7364067974,"t":1728151200}
+{"o":4941037785.3851957321,"h":4959110023.4486532211,"l":4929891033.6211690903,"c":4936472477.9881801605,"v":503572.0848301244,"t":1728154800}
+{"o":4936472477.9881801605,"h":4939386422.3695335388,"l":4895627639.5643701553,"c":4897355785.435303688,"v":351810.0590905763,"t":1728158400}
+{"o":4897355785.435303688,"h":4938845206.6910657883,"l":4897355785.435303688,"c":4918335337.7678432465,"v":293348.6187529289,"t":1728162000}
+{"o":4918335337.7678432465,"h":4964931224.758430481,"l":4917678813.2322874069,"c":4964474896.6339988708,"v":316158.7301489881,"t":1728165600}
+{"o":4964474896.6339988708,"h":4964655880.8292961121,"l":4942168803.9840154648,"c":4951057126.4906644821,"v":337712.2017211915,"t":1728169200}
+{"o":4951057126.4906644821,"h":4955118016.424202919,"l":4930869028.2793092728,"c":4941350215.4031543732,"v":268867.5665764745,"t":1728172800}
+{"o":4941350215.4031543732,"h":4983087871.5868673325,"l":4935096521.4291257858,"c":4982918460.5315618515,"v":356228.7245643827,"t":1728176400}
+{"o":4982918460.5315618515,"h":4985309657.2456073761,"l":4962266372.6988658905,"c":4971388004.5310850143,"v":346160.7153284124,"t":1728180000}
+{"o":4971388004.5310850143,"h":5001791471.8010549545,"l":4952885763.8429574966,"c":4956206148.0029716492,"v":259880.230790621,"t":1728183600}
+{"o":4956206148.0029716492,"h":4970823970.0582132339,"l":4933377220.1801738739,"c":4945414109.5142030716,"v":238621.0385566605,"t":1728187200}
+{"o":4945414109.5142030716,"h":4962588546.7889032364,"l":4936548666.0974826813,"c":4952953316.1522712708,"v":212903.5609869455,"t":1728190800}
+{"o":4952953316.1522712708,"h":4978942114.0024490356,"l":4949806394.4420452118,"c":4968060807.1097049713,"v":228888.4809187709,"t":1728194400}
+{"o":4968060807.1097049713,"h":4980697737.7670545578,"l":4959056810.8036184311,"c":4964631846.5549001694,"v":231573.158282501,"t":1728198000}
+{"o":4964631846.5549001694,"h":4992541797.1883659363,"l":4952875562.5027475357,"c":4976468867.6052265167,"v":387185.0771688413,"t":1728201600}
+{"o":4976468867.6052265167,"h":5009428312.3089141846,"l":4975243525.3672409058,"c":4991509312.7991981506,"v":307187.5363052845,"t":1728205200}
+{"o":4991509312.7991981506,"h":5002497057.6401557922,"l":4978066503.3050966263,"c":4983870813.0317440033,"v":323567.1061334815,"t":1728208800}
+{"o":4983870813.0317440033,"h":5014402382.622751236,"l":4979353606.4181280136,"c":5001622459.0388450623,"v":372123.346668551,"t":1728212400}
+{"o":5001622459.0388450623,"h":5022460631.8599281311,"l":4998747715.9112329483,"c":5019129620.7150754929,"v":360717.0228146891,"t":1728216000}
+{"o":5019129620.7150754929,"h":5035847695.8200788498,"l":5014009461.2252931595,"c":5014282339.0658607483,"v":419267.2457591165,"t":1728219600}
+{"o":5014282339.0658607483,"h":5090526087.0206432343,"l":5004651779.86211586,"c":5083241495.1424160004,"v":521975.6387285317,"t":1728223200}
+{"o":5083241495.1424160004,"h":5093160153.0933246613,"l":5023198098.493139267,"c":5071594378.4090709686,"v":710492.4764961608,"t":1728226800}
+{"o":5071594378.4090709686,"h":5088775221.8059606552,"l":5031739098.2915840149,"c":5031906906.0949754715,"v":597607.7713932175,"t":1728230400}
+{"o":5031906906.0949754715,"h":5056843021.0982847214,"l":5029996291.1547222137,"c":5038094847.4632911682,"v":429390.5608083559,"t":1728234000}
+{"o":5038094847.4632911682,"h":5070651823.5709314346,"l":5038094847.4632911682,"c":5065887244.979183197,"v":408656.7019109172,"t":1728237600}
+{"o":5065887244.979183197,"h":5089105230.5188875198,"l":5043982102.1223716736,"c":5050833067.9144248962,"v":430834.9024347891,"t":1728241200}
+{"o":5289453739.0480451584,"h":5312776696.3600311279,"l":5267725163.6188306808,"c":5289453739.0480451584,"v":393308.9919419828,"t":1721044800}
+{"o":5289453739.0480451584,"h":5357142742.1148262024,"l":5268752836.7864322662,"c":5322422203.0352067947,"v":452897.5724246032,"t":1721048400}
+{"o":5322422203.0352067947,"h":5354929803.6018724442,"l":5273538864.8807573318,"c":5329984734.7944860458,"v":476818.7803835162,"t":1721052000}
+{"o":5329984734.7944860458,"h":5356926424.1303052902,"l":5292462772.3907842636,"c":5314173465.1957559586,"v":529899.4264585753,"t":1721055600}
+{"o":5314173465.1957559586,"h":5385546110.6783781052,"l":5302480622.6934452057,"c":5349024074.8116397858,"v":656751.4677869147,"t":1721059200}
+{"o":5349024074.8116397858,"h":5404464540.0218791962,"l":5332850980.3210582733,"c":5360319031.946595192,"v":597471.9503237606,"t":1721062800}
+{"o":5360319031.946595192,"h":5440131623.7714853287,"l":5342690401.8763084412,"c":5416079900.4149017334,"v":583286.6433498149,"t":1721066400}
+{"o":5416079900.4149017334,"h":5464834938.6428232193,"l":5377775409.0726156235,"c":5400744932.1073999405,"v":691018.3366137628,"t":1721070000}
+{"o":5400744932.1073999405,"h":5457736447.3931427002,"l":5395961160.354473114,"c":5445203430.3000974655,"v":509256.8310394469,"t":1721073600}
+{"o":5445203430.3000974655,"h":5472775909.4510726929,"l":5418327889.4551181793,"c":5420833150.7461271286,"v":461159.2207184431,"t":1721077200}
+{"o":5420833150.7461271286,"h":5539639280.6202611923,"l":5417626862.5444717407,"c":5516670383.6776800156,"v":579637.1560413681,"t":1721080800}
+{"o":5516670383.6776800156,"h":5556356903.952703476,"l":5486634237.8198709488,"c":5533506836.3596553802,"v":618378.4482551244,"t":1721084400}
+{"o":5533506836.3596553802,"h":5560988021.0881614685,"l":5482844180.9838705063,"c":5489208535.2863264084,"v":670165.9175636129,"t":1721088000}
+{"o":5489208535.2863264084,"h":5511065400.4602508545,"l":5466164986.5052127838,"c":5498225367.3816776276,"v":458225.2301713902,"t":1721091600}
+{"o":5498225367.3816776276,"h":5499896259.8230276108,"l":5430660798.8431005478,"c":5441147529.5385408401,"v":394518.801519013,"t":1721095200}
+{"o":5441147529.5385408401,"h":5491783191.8926906586,"l":5425423499.4646244049,"c":5484084385.4755096436,"v":393131.5764851304,"t":1721098800}
+{"o":5484084385.4755096436,"h":5508422961.0283708572,"l":5466391074.4588108063,"c":5492117641.976354599,"v":358045.6254504008,"t":1721102400}
+{"o":5492117641.976354599,"h":5514684265.4032859802,"l":5319742836.2244644165,"c":5400448010.3068504333,"v":584098.2308563569,"t":1721106000}
+{"o":5400448010.3068504333,"h":5449986224.8394956589,"l":5340137545.1217470169,"c":5344302341.2158555984,"v":461750.487874034,"t":1721109600}
+{"o":5344302341.2158555984,"h":5406518268.064201355,"l":5343053994.8019371033,"c":5366808235.4969491959,"v":487408.8515214326,"t":1721113200}
+{"o":5366808235.4969491959,"h":5401245790.7697019577,"l":5300356445.683347702,"c":5364844201.6118249893,"v":467965.4840295414,"t":1721116800}
+{"o":5364844201.6118249893,"h":5413406289.321969986,"l":5345308886.6090211868,"c":5387080416.2979793549,"v":403710.9486138572,"t":1721120400}
+{"o":5387080416.2979793549,"h":5437516456.2341041565,"l":5373712050.5446891785,"c":5433200310.9102783203,"v":428769.0136486241,"t":1721124000}
+{"o":5433200310.9102783203,"h":5473073185.6355104446,"l":5411282381.8288240433,"c":5465095603.9061546326,"v":473380.7594268996,"t":1721127600}
+{"o":5465095603.9061546326,"h":5486528923.0034761429,"l":5409905598.9699211121,"c":5415075617.7845888138,"v":493969.1931394817,"t":1721131200}
+{"o":5415075617.7845888138,"h":5462811308.5151414871,"l":5405485938.7380628586,"c":5407647399.2471809387,"v":485284.3908589192,"t":1721134800}
+{"o":5407647399.2471809387,"h":5429406081.6427364349,"l":5367566235.5921888351,"c":5415894756.7740907669,"v":519248.8217701135,"t":1721138400}
+{"o":5415894756.7740907669,"h":5605912714.0409088135,"l":5406388793.8720912933,"c":5589961099.6679773331,"v":682046.8311900926,"t":1721142000}
+{"o":5589961099.6679773331,"h":5620889927.0198793411,"l":5522629562.1188573837,"c":5590649769.8527565002,"v":802363.2110408624,"t":1721145600}
+{"o":5590649769.8527565002,"h":5644414517.0707578659,"l":5562902353.8137435913,"c":5631235959.7189283371,"v":589200.5038897974,"t":1721149200}
+{"o":5631235959.7189283371,"h":5639944838.9867067337,"l":5596541398.2430095673,"c":5627770341.3924999237,"v":548293.3629416795,"t":1721152800}
+{"o":5627770341.3924999237,"h":5644852492.7803449631,"l":5592174206.1743001938,"c":5624587270.0536775589,"v":380021.0935680007,"t":1721156400}
+{"o":5624587270.0536775589,"h":5628596981.9852561951,"l":5546223464.418961525,"c":5548445043.6955413818,"v":457089.394911117,"t":1721160000}
+{"o":5548445043.6955413818,"h":5600179679.1504278183,"l":5543106757.5895519257,"c":5576648086.21824646,"v":371016.7246664676,"t":1721163600}
+{"o":5576648086.21824646,"h":5584235397.0137290955,"l":5525526519.6377391815,"c":5556957087.5833501816,"v":429393.3212551347,"t":1721167200}
+{"o":5556957087.5833501816,"h":5621748033.9622907639,"l":5549245877.8178319931,"c":5579484542.5286569595,"v":352343.4845174724,"t":1721170800}
+{"o":5579484542.5286569595,"h":5615027626.5293149948,"l":5572455767.8806171417,"c":5603967320.8299846649,"v":398722.1855504686,"t":1721174400}
+{"o":5603967320.8299846649,"h":5691193851.8015775681,"l":5600553044.6334953308,"c":5625831297.9312829971,"v":552148.8295706104,"t":1721178000}
+{"o":5625831297.9312829971,"h":5645614622.1901884079,"l":5594915896.2156820297,"c":5597670684.98832798,"v":356117.0436660342,"t":1721181600}
+{"o":5597670684.98832798,"h":5600674398.12844944,"l":5559562661.6549243927,"c":5592462384.655667305,"v":359901.2765650902,"t":1721185200}
+{"o":5592462384.655667305,"h":5614119966.1383495331,"l":5566759670.1636753082,"c":5604720342.1659564972,"v":356841.1146823174,"t":1721188800}
+{"o":5604720342.1659564972,"h":5646956619.7889471054,"l":5595161725.5811185837,"c":5608949269.2096347809,"v":425894.3057090354,"t":1721192400}
+{"o":5608949269.2096347809,"h":5636092842.2430706024,"l":5590351963.5507297516,"c":5600042313.6324100494,"v":334846.864087156,"t":1721196000}
+{"o":5600042313.6324100494,"h":5602737271.0005016327,"l":5560364837.9410848618,"c":5580018163.0337219238,"v":342586.1137613029,"t":1721199600}
+{"o":5580018163.0337219238,"h":5652074461.7676506042,"l":5542856701.1591768265,"c":5625024377.7288789749,"v":426921.2777976702,"t":1721203200}
+{"o":5625024377.7288789749,"h":5681349536.6778345108,"l":5610294107.6731739044,"c":5679661335.8515834808,"v":345314.4878729347,"t":1721206800}
+{"o":5679661335.8515834808,"h":5679706300.2376060486,"l":5640259943.5035638809,"c":5646753050.8710803986,"v":304319.7220304788,"t":1721210400}
+{"o":5646753050.8710803986,"h":5649105952.1690807343,"l":5565888201.9496517181,"c":5585519606.6428289413,"v":367824.4158601669,"t":1721214000}
+{"o":5585519606.6428289413,"h":5608610839.8185319901,"l":5573850546.7565097809,"c":5587514874.2652683258,"v":346347.4188153898,"t":1721217600}
+{"o":5587514874.2652683258,"h":5627711238.6367034912,"l":5546219000.8862342834,"c":5620735054.1416635513,"v":435710.7255148822,"t":1721221200}
+{"o":5620735054.1416635513,"h":5626426235.7490615845,"l":5557993916.3113183975,"c":5568078461.5017557144,"v":405737.8616652376,"t":1721224800}
+{"o":5568078461.5017557144,"h":5578739302.952041626,"l":5478287311.7413396835,"c":5492135890.2144622803,"v":435919.9713681596,"t":1721228400}
+{"o":5492135890.2144622803,"h":5498110857.0246238708,"l":5371469422.5108299255,"c":5414349500.3943490982,"v":589353.1842260322,"t":1721232000}
+{"o":5414349500.3943490982,"h":5464690753.8696889877,"l":5404798407.1032247543,"c":5432771435.2811975479,"v":436586.9687805172,"t":1721235600}
+{"o":5432771435.2811975479,"h":5474037401.6103181839,"l":5422220173.0151462555,"c":5438937950.0147018433,"v":341985.1101623495,"t":1721239200}
+{"o":5438937950.0147018433,"h":5466548812.6472101212,"l":5421819128.2695226669,"c":5443629758.5787849426,"v":344895.2306137403,"t":1721242800}
+{"o":5443629758.5787849426,"h":5463490498.7822446823,"l":5423407408.9844770432,"c":5424473603.2277059555,"v":353271.2907864622,"t":1721246400}
+{"o":5424473603.2277059555,"h":5444669776.4498081207,"l":5380130822.6327152252,"c":5433021430.4393968582,"v":411864.8356038606,"t":1721250000}
+{"o":5433021430.4393968582,"h":5449941743.2846660614,"l":5406616874.3080606461,"c":5414686930.2073230743,"v":391417.6193506386,"t":1721253600}
+{"o":5414686930.2073230743,"h":5426114603.3087825775,"l":5389696131.7294225693,"c":5400664454.8914718628,"v":314262.8861167582,"t":1721257200}
+{"o":5400664454.8914718628,"h":5496799726.0758228302,"l":5398785649.3886642456,"c":5484310958.1765594482,"v":333718.8768178594,"t":1721260800}
+{"o":5484310958.1765594482,"h":5528506472.6864185333,"l":5471624675.6357059479,"c":5526138088.8679800034,"v":316497.0850600965,"t":1721264400}
+{"o":5526138088.8679800034,"h":5550896207.2459697723,"l":5451626691.7660236359,"c":5506486834.0196056366,"v":389378.3174582057,"t":1721268000}
+{"o":5506486834.0196056366,"h":5540138694.9935779572,"l":5499619025.2679052353,"c":5519058474.6189527512,"v":318381.1173419929,"t":1721271600}
+{"o":5519058474.6189527512,"h":5523284605.59141922,"l":5468695400.1123628616,"c":5476555511.8264417648,"v":342007.2554103859,"t":1721275200}
+{"o":5476555511.8264417648,"h":5540309872.2962217331,"l":5454608168.6470918655,"c":5527111767.5510778427,"v":356226.549134275,"t":1721278800}
+{"o":5527111767.5510778427,"h":5554033584.0573043823,"l":5510588087.4359340668,"c":5548460748.9958705902,"v":401698.2835688762,"t":1721282400}
+{"o":5548460748.9958705902,"h":5552608866.6122684479,"l":5506857557.5811424255,"c":5508933434.3591775894,"v":440878.7863309729,"t":1721286000}
+{"o":5508933434.3591775894,"h":5540800422.8049135208,"l":5494170598.9557323456,"c":5536235927.0135393143,"v":413802.931792227,"t":1721289600}
+{"o":5536235927.0135393143,"h":5553156220.8220920563,"l":5522001796.0437364578,"c":5537254243.9486818314,"v":383363.4955481871,"t":1721293200}
+{"o":5537254243.9486818314,"h":5537254243.9486818314,"l":5495616615.6808319092,"c":5528180041.3606853485,"v":361493.1746196506,"t":1721296800}
+{"o":5528180041.3606853485,"h":5542011936.9570026398,"l":5501882611.5603551865,"c":5537155111.9783754349,"v":382938.775292767,"t":1721300400}
+{"o":5537155111.9783754349,"h":5607420259.3517122269,"l":5535274953.7650680542,"c":5588507618.6491174698,"v":438706.4474507624,"t":1721304000}
+{"o":5588507618.6491174698,"h":5611301926.9730892181,"l":5556245579.912560463,"c":5580874687.5928354263,"v":451845.9715211872,"t":1721307600}
+{"o":5580874687.5928354263,"h":5595330472.3053359985,"l":5473304177.0016965866,"c":5488654180.0820894241,"v":559310.1454070985,"t":1721311200}
+{"o":5488654180.0820894241,"h":5488654180.0820894241,"l":5419382529.4706392288,"c":5430290959.1938295364,"v":569747.6900432693,"t":1721314800}
+{"o":5430290959.1938295364,"h":5475420289.2652206421,"l":5384858010.1686229706,"c":5470222137.8468875885,"v":496916.8785408235,"t":1721318400}
+{"o":5470222137.8468875885,"h":5474802943.9995107651,"l":5410692207.0950231552,"c":5415877571.4528169632,"v":396582.3105380422,"t":1721322000}
+{"o":5415877571.4528169632,"h":5463568155.0021514893,"l":5396627287.7035312653,"c":5430766344.8175020218,"v":455128.4955366428,"t":1721325600}
+{"o":5430766344.8175020218,"h":5469125166.2776355743,"l":5401119111.8274974823,"c":5449442420.1182804108,"v":389409.3657772888,"t":1721329200}
+{"o":5449442420.1182804108,"h":5486748094.7317228317,"l":5429237588.5399122238,"c":5486748094.7317228317,"v":342971.5317343587,"t":1721332800}
+{"o":5486748094.7317228317,"h":5502529839.2145404816,"l":5467522046.3191623688,"c":5499737701.8197021484,"v":327008.5164573999,"t":1721336400}
+{"o":5499737701.8197021484,"h":5571536448.6940793991,"l":5483859040.0301361084,"c":5552582716.6354799271,"v":406271.2560710859,"t":1721340000}
+{"o":5552582716.6354799271,"h":5564107014.8748550415,"l":5517725491.324095726,"c":5528020637.9844608307,"v":336877.4922481179,"t":1721343600}
+{"o":5528020637.9844608307,"h":5534238172.0718355179,"l":5477119363.0354833603,"c":5487651696.7971076965,"v":421974.3564510486,"t":1721347200}
+{"o":5487651696.7971076965,"h":5506755076.2165937424,"l":5424720638.0780353546,"c":5504529114.5778141022,"v":353554.9290215406,"t":1721350800}
+{"o":5504529114.5778141022,"h":5546416393.8892936707,"l":5485278088.2815065384,"c":5511197407.364068985,"v":336089.5478148411,"t":1721354400}
+{"o":5511197407.364068985,"h":5623396863.2582788467,"l":5509572216.4402332306,"c":5617940129.5492572784,"v":425369.6757362011,"t":1721358000}
+{"o":5617940129.5492572784,"h":5637222281.097287178,"l":5583216293.4448957443,"c":5583259458.5514135361,"v":352194.4599184149,"t":1721361600}
+{"o":5583259458.5514135361,"h":5637152031.3624677658,"l":5579139715.6723060608,"c":5632373442.1783685684,"v":331725.8766330482,"t":1721365200}
+{"o":5632373442.1783685684,"h":5747888836.174323082,"l":5629156840.6766395569,"c":5710087618.4394493103,"v":459835.9894629465,"t":1721368800}
+{"o":5710087618.4394493103,"h":5710871307.4598779678,"l":5585288225.3760595322,"c":5606507848.5253038406,"v":444158.1647894525,"t":1721372400}
+{"o":5606507848.5253038406,"h":5635871986.8139867783,"l":5530708927.1849145889,"c":5619516366.3572187424,"v":529184.2895770763,"t":1721376000}
+{"o":5619516366.3572187424,"h":5672955827.3560361862,"l":5570780611.7270011902,"c":5580096183.5290765762,"v":487539.0837904204,"t":1721379600}
+{"o":5580096183.5290765762,"h":5658894365.3075866699,"l":5567672221.3536176682,"c":5625603196.5179481506,"v":390999.6804879212,"t":1721383200}
+{"o":5625603196.5179481506,"h":5655544759.2670726776,"l":5614468382.6659870148,"c":5646501953.0450468063,"v":336283.6730361394,"t":1721386800}
+{"o":5646501953.0450468063,"h":5703691238.4887495041,"l":5634780429.3339300156,"c":5689962170.9050397873,"v":380138.749139689,"t":1721390400}
+{"o":5689962170.9050397873,"h":5827138479.0651655197,"l":5639819400.0148496628,"c":5799250831.8099994659,"v":513541.5639176846,"t":1721394000}
+{"o":5799250831.8099994659,"h":5863256025.4921979904,"l":5784936180.7843551636,"c":5859829156.9031190872,"v":580211.1060191581,"t":1721397600}
+{"o":5859829156.9031190872,"h":5870091839.6211442947,"l":5803544545.3956079483,"c":5863952195.0405578613,"v":592432.0619133289,"t":1721401200}
+{"o":5863952195.0405578613,"h":5959495924.439699173,"l":5861713934.3589735031,"c":5879495755.7415351868,"v":680847.8773415945,"t":1721404800}
+{"o":5879495755.7415351868,"h":5928044378.8427581787,"l":5862207661.7378692627,"c":5922109529.3985347748,"v":464547.5971027486,"t":1721408400}
+{"o":5922109529.3985347748,"h":5925674716.2180633545,"l":5845070959.2760782242,"c":5898651870.7125062943,"v":371139.0382229476,"t":1721412000}
+{"o":5898651870.7125062943,"h":5939012424.4281787872,"l":5891842017.0784454346,"c":5921281744.0724534988,"v":464788.1330323518,"t":1721415600}
+{"o":5921281744.0724534988,"h":5925084145.1420307159,"l":5834736310.2989034653,"c":5873946244.2831916809,"v":445730.709651046,"t":1721419200}
+{"o":5873946244.2831916809,"h":5903954818.5027313232,"l":5834705217.2197694778,"c":5840068358.2523450851,"v":396919.5680013166,"t":1721422800}
+{"o":5840068358.2523450851,"h":5886837908.1971712112,"l":5840068358.2523450851,"c":5861451949.5665302277,"v":381453.1166500266,"t":1721426400}
+{"o":5861451949.5665302277,"h":5891657590.8542737961,"l":5860372619.8903045654,"c":5876421301.3714799881,"v":339467.9758410325,"t":1721430000}
+{"o":5876421301.3714799881,"h":5898060509.2217845917,"l":5846864233.5618600845,"c":5885770961.3669900894,"v":376630.8885455792,"t":1721433600}
+{"o":5885770961.3669900894,"h":5933626434.9376125336,"l":5881663232.481218338,"c":5913954150.4000415802,"v":336320.1050786026,"t":1721437200}
+{"o":5913954150.4000415802,"h":5968160303.0966281891,"l":5899198068.5823001862,"c":5938548486.4482536316,"v":292452.2275839559,"t":1721440800}
+{"o":5938548486.4482536316,"h":5958083958.4054355621,"l":5889523481.9683542252,"c":5893023714.1744384766,"v":279760.1337944234,"t":1721444400}
+{"o":5893023714.1744384766,"h":5920083221.5657138824,"l":5890758219.2864952087,"c":5916823450.5646562576,"v":263746.1686092971,"t":1721448000}
+{"o":5916823450.5646562576,"h":5918573221.1985139847,"l":5877520313.2656669617,"c":5904603209.6102304459,"v":312248.312926789,"t":1721451600}
+{"o":5904603209.6102304459,"h":5916591741.5736608505,"l":5873589660.4061002731,"c":5878051039.3448038101,"v":294962.2093121923,"t":1721455200}
+{"o":5878051039.3448038101,"h":5887735353.5111713409,"l":5852246983.6352138519,"c":5857330776.0769681931,"v":278704.2593441529,"t":1721458800}
+{"o":5857330776.0769681931,"h":5885845729.2764997482,"l":5849185192.154258728,"c":5860433935.3184337616,"v":295276.6662331269,"t":1721462400}
+{"o":5860433935.3184337616,"h":5899782222.8440570831,"l":5846104371.00664711,"c":5873321630.9827241898,"v":310547.2807600976,"t":1721466000}
+{"o":5873321630.9827241898,"h":5888576237.8741064072,"l":5852631823.8725471497,"c":5860111109.6413860321,"v":331107.4828837897,"t":1721469600}
+{"o":5860111109.6413860321,"h":5864412388.1769237518,"l":5825236551.3493337631,"c":5835542270.7555990219,"v":309588.0134829651,"t":1721473200}
+{"o":5835542270.7555990219,"h":5868667750.2952814102,"l":5835542270.7555990219,"c":5851532131.2113904953,"v":325716.6935975787,"t":1721476800}
+{"o":5851532131.2113904953,"h":5861099967.477399826,"l":5812468345.613322258,"c":5844088865.8777990341,"v":376708.558482562,"t":1721480400}
+{"o":5844088865.8777990341,"h":5884712097.4099235535,"l":5837635262.12570858,"c":5872912065.2373342514,"v":520065.6806201761,"t":1721484000}
+{"o":5872912065.2373342514,"h":5895731785.3749055862,"l":5862204859.3979053497,"c":5877828222.6651639938,"v":416100.4023442087,"t":1721487600}
+{"o":5877828222.6651639938,"h":5920640280.3703012466,"l":5869031362.7511577606,"c":5894374839.7663707733,"v":443485.2020461307,"t":1721491200}
+{"o":5894374839.7663707733,"h":6057919346.9913520813,"l":5882302944.0402460098,"c":6051296565.2135467529,"v":515900.1332517574,"t":1721494800}
+{"o":6051296565.2135467529,"h":6063583482.8125200272,"l":6013725579.6536045074,"c":6029629913.9052219391,"v":388218.4422533252,"t":1721498400}
+{"o":6029629913.9052219391,"h":6050826387.9824647903,"l":5981468312.0939025879,"c":5990728527.0908231735,"v":379935.3005008626,"t":1721502000}
+{"o":5990728527.0908231735,"h":6047062200.2954158783,"l":5989423575.3509225845,"c":6032503619.4223861694,"v":365042.9053664162,"t":1721505600}
+{"o":6032503619.4223861694,"h":6063932722.997168541,"l":5999492982.6168861389,"c":6061203933.8025569916,"v":362589.7550389986,"t":1721509200}
+{"o":6061203933.8025569916,"h":6080663014.8814563751,"l":6007488117.591545105,"c":6021924515.1023817062,"v":361678.5030266021,"t":1721512800}
+{"o":6021924515.1023817062,"h":6054871693.9538812637,"l":6017165788.4298448563,"c":6029623823.7607002258,"v":259333.486168459,"t":1721516400}
+{"o":6029623823.7607002258,"h":6049866691.0151634216,"l":6002420904.6037158966,"c":6010098057.5470237732,"v":269305.4451370573,"t":1721520000}
+{"o":6010098057.5470237732,"h":6060716167.3954954147,"l":6007692397.1037473679,"c":6044774865.1110153198,"v":291563.6486080701,"t":1721523600}
+{"o":6044774865.1110153198,"h":6093788260.1156024933,"l":6028015711.4216012955,"c":6030461599.8901462555,"v":294223.6097256208,"t":1721527200}
+{"o":6030461599.8901462555,"h":6044782086.1787366867,"l":6011218572.6235399246,"c":6015177280.1872491837,"v":274138.9228280443,"t":1721530800}
+{"o":6015177280.1872491837,"h":6036291268.2483415604,"l":6007202292.8283691406,"c":6013794459.2058238983,"v":272063.5779119762,"t":1721534400}
+{"o":6013794459.2058238983,"h":6024071096.4305830002,"l":5992703040.8658056259,"c":6013693677.508398056,"v":295291.5925488268,"t":1721538000}
+{"o":6013693677.508398056,"h":6022969192.881444931,"l":5945886693.5451717377,"c":5952509188.1791315079,"v":331372.4178998649,"t":1721541600}
+{"o":5952509188.1791315079,"h":5971082155.1396923065,"l":5940399648.8927698135,"c":5950627065.5439176559,"v":300853.6222382018,"t":1721545200}
+{"o":5950627065.5439176559,"h":5972829570.3453025818,"l":5948569652.7283716202,"c":5956745509.1450929642,"v":277393.0069654356,"t":1721548800}
+{"o":5956745509.1450929642,"h":5998011678.0617933273,"l":5949759923.3140544891,"c":5997883894.6915712357,"v":276919.3182141507,"t":1721552400}
+{"o":5997883894.6915712357,"h":6008918569.5367736816,"l":5979071080.5471963882,"c":5980282441.6322460175,"v":299740.237271874,"t":1721556000}
+{"o":5980282441.6322460175,"h":6007297626.1584367752,"l":5977307695.7986965179,"c":6004161628.3755054474,"v":325561.9002313144,"t":1721559600}
+{"o":6004161628.3755054474,"h":6022465714.9036169052,"l":5987607699.7477340698,"c":5998820521.9772548676,"v":352495.2872454646,"t":1721563200}
+{"o":5998820521.9772548676,"h":6021895148.081454277,"l":5960805311.6324052811,"c":5980786358.1630392075,"v":358103.1020145073,"t":1721566800}
+{"o":5980786358.1630392075,"h":6061237629.3260478973,"l":5955324733.4497127533,"c":6045714752.0952482224,"v":487556.7136640426,"t":1721570400}
+{"o":6045714752.0952482224,"h":6131551465.1053142548,"l":6012698587.831735611,"c":6093578819.9888515472,"v":551079.7970508423,"t":1721574000}
+{"o":6093578819.9888515472,"h":6155102765.1907253265,"l":6062390561.8885498047,"c":6147008780.8257436752,"v":489601.989718708,"t":1721577600}
+{"o":6147008780.8257436752,"h":6154642468.5963592529,"l":5998744772.0736017227,"c":6027400318.8797550201,"v":602098.9240445107,"t":1721581200}
+{"o":6027400318.8797550201,"h":6177614591.3982286453,"l":5927086540.8628263474,"c":6076367502.9128494263,"v":1140542.8053943745,"t":1721584800}
+{"o":6076367502.9128494263,"h":6184348721.0855264664,"l":6055254482.5704011917,"c":6181373219.859375,"v":555300.7957214911,"t":1721588400}
+{"o":6181373219.859375,"h":6410921641.4220619202,"l":6163394341.0587434769,"c":6329939837.7134237289,"v":837308.1660450603,"t":1721592000}
+{"o":6329939837.7134237289,"h":6416841902.1088705063,"l":6302833673.317735672,"c":6400668293.2179756165,"v":642034.5215363045,"t":1721595600}
+{"o":6400668293.2179756165,"h":6403901271.9336509705,"l":6287460795.2671928406,"c":6387444842.7141008377,"v":579239.2709063343,"t":1721599200}
+{"o":6387444842.7141008377,"h":6440018178.3664131165,"l":6375001479.1602258682,"c":6404981848.2373809814,"v":502305.1878532346,"t":1721602800}
+{"o":6404981848.2373809814,"h":6447728139.9631700516,"l":6345975286.307352066,"c":6355435275.5356893539,"v":524855.9224902163,"t":1721606400}
+{"o":6355435275.5356893539,"h":6365951483.9207305908,"l":6295526067.7215480804,"c":6299667542.7580709457,"v":456306.2890410568,"t":1721610000}
+{"o":6299667542.7580709457,"h":6362144456.0753326416,"l":6288116394.1062479019,"c":6332249730.5627965927,"v":442536.8884588696,"t":1721613600}
+{"o":6332249730.5627965927,"h":6338212748.4190635681,"l":6275750684.9518451691,"c":6282213196.2992658615,"v":384090.7468988309,"t":1721617200}
+{"o":6282213196.2992658615,"h":6311755085.8351583481,"l":6272581815.2759685516,"c":6295858988.9142942429,"v":352349.5805654232,"t":1721620800}
+{"o":6295858988.9142942429,"h":6303988098.5650510788,"l":6189215721.2810325623,"c":6225968585.044219017,"v":411317.8386058584,"t":1721624400}
+{"o":6225968585.044219017,"h":6255098525.1515464783,"l":6191483862.891450882,"c":6232994315.9476699829,"v":539206.9179580003,"t":1721628000}
+{"o":6232994315.9476699829,"h":6233037698.4201869965,"l":6170175990.9010219574,"c":6196022437.7375555038,"v":432070.2691632116,"t":1721631600}
+{"o":6196022437.7375555038,"h":6229271767.6860027313,"l":6141441635.4196205139,"c":6156305144.0526399612,"v":433849.3998430363,"t":1721635200}
+{"o":6156305144.0526399612,"h":6214452766.9214200974,"l":6138475252.9180698395,"c":6214452766.9214200974,"v":386946.0224998274,"t":1721638800}
+{"o":6214452766.9214200974,"h":6287409257.0677127838,"l":6206004116.3297309875,"c":6232509049.4922761917,"v":393257.5364824691,"t":1721642400}
+{"o":6232509049.4922761917,"h":6281642866.0038223267,"l":6225150946.2529115677,"c":6273653659.1789073944,"v":366817.350719157,"t":1721646000}
+{"o":6273653659.1789073944,"h":6291683662.1944122314,"l":6232097890.0537691116,"c":6265461366.4916753769,"v":386800.4400728515,"t":1721649600}
+{"o":6265461366.4916753769,"h":6314249051.3847875595,"l":6185886546.8106651306,"c":6206191694.684217453,"v":493003.1650356711,"t":1721653200}
+{"o":6206191694.684217453,"h":6256860284.0314283371,"l":6152777729.0852613449,"c":6185661654.6558732986,"v":534684.128063224,"t":1721656800}
+{"o":6185661654.6558732986,"h":6272651502.6267948151,"l":6149188163.2681818008,"c":6244168859.5124511719,"v":504198.9024923502,"t":1721660400}
+{"o":6244168859.5124511719,"h":6275553049.7681922913,"l":6215759782.1914300919,"c":6223866642.1882266998,"v":513024.9539246305,"t":1721664000}
+{"o":6223866642.1882266998,"h":6298869549.7558946609,"l":6204684072.2307891846,"c":6292554116.763885498,"v":409686.703247564,"t":1721667600}
+{"o":6292554116.763885498,"h":6349834749.3390140533,"l":6282026057.4908628464,"c":6286569395.6148138046,"v":449047.7905386602,"t":1721671200}
+{"o":6286569395.6148138046,"h":6357621089.6464309692,"l":6278095486.2605390549,"c":6351223962.1389427185,"v":420879.2484656224,"t":1721674800}
+{"o":6351223962.1389427185,"h":6369298419.0202722549,"l":6313512820.60414505,"c":6339904331.1072807312,"v":549887.3707363328,"t":1721678400}
+{"o":6339904331.1072807312,"h":6340351265.065533638,"l":6243431721.6278896332,"c":6256955950.4475688934,"v":528513.5028751713,"t":1721682000}
+{"o":6256955950.4475688934,"h":6258144601.5246343613,"l":6179868347.4058933258,"c":6199916934.8989162445,"v":503210.0251651056,"t":1721685600}
+{"o":6199916934.8989162445,"h":6230712277.0937995911,"l":6152968666.1610298157,"c":6213031553.9021463394,"v":396475.867773959,"t":1721689200}
+{"o":6213031553.9021463394,"h":6270264239.5268745422,"l":6206233294.1010122299,"c":6211944707.4129457474,"v":390841.1819004074,"t":1721692800}
+{"o":6211944707.4129457474,"h":6231211078.2299890518,"l":6163868643.2686882019,"c":6193770254.7753763199,"v":410399.1536373267,"t":1721696400}
+{"o":6193770254.7753763199,"h":6234609443.0339002609,"l":6152328247.3414239883,"c":6232869123.7954616547,"v":377755.2369619029,"t":1721700000}
+{"o":6232869123.7954616547,"h":6246083033.0798254013,"l":6212505386.2515687943,"c":6218058501.4627304077,"v":489774.2234507334,"t":1721703600}
+{"o":6218058501.4627304077,"h":6220643765.3387594223,"l":6092123589.0216798782,"c":6099573242.6159992218,"v":508273.0764510162,"t":1721707200}
+{"o":6099573242.6159992218,"h":6107140935.4232521057,"l":6033192998.9891061783,"c":6057724949.1115674973,"v":524188.739348435,"t":1721710800}
+{"o":6057724949.1115674973,"h":6111552997.3013935089,"l":6044956660.458360672,"c":6078141766.6092214584,"v":534264.3194779718,"t":1721714400}
+{"o":6078141766.6092214584,"h":6121145930.1979122162,"l":6069549333.3743362427,"c":6112282306.8917369843,"v":422950.2156287433,"t":1721718000}
+{"o":6112282306.8917369843,"h":6183642314.7375040054,"l":6101517356.1824226379,"c":6156901020.5242595673,"v":418125.7696750775,"t":1721721600}
+{"o":6156901020.5242595673,"h":6189765215.9244832993,"l":6136367385.5733852386,"c":6175929866.9015703201,"v":380059.6276119139,"t":1721725200}
+{"o":6175929866.9015703201,"h":6205771093.1246919632,"l":6156617525.4943113327,"c":6156617525.4943113327,"v":361766.0336970816,"t":1721728800}
+{"o":6156617525.4943113327,"h":6156617525.4943113327,"l":6047990924.9563360214,"c":6097585360.0509662628,"v":444106.855440949,"t":1721732400}
+{"o":6097585360.0509662628,"h":6113834148.3101062775,"l":6052607196.4441871643,"c":6092193871.3641881943,"v":403224.8255160914,"t":1721736000}
+{"o":6092193871.3641881943,"h":6108351677.633482933,"l":5981052413.2331724167,"c":6037121016.6216745377,"v":594288.9059070939,"t":1721739600}
+{"o":6037121016.6216745377,"h":6194789692.2339763641,"l":6029252987.8334035873,"c":6187031110.7345113754,"v":700283.149151803,"t":1721743200}
+{"o":6187031110.7345113754,"h":6191120701.8359413147,"l":6104041299.4673089981,"c":6131670220.0778675079,"v":794281.0763968901,"t":1721746800}
+{"o":6131670220.0778675079,"h":6146281909.2939662933,"l":5951402445.6262130737,"c":5960074043.3960485458,"v":717766.418263889,"t":1721750400}
+{"o":5960074043.3960485458,"h":6043850525.5471868515,"l":5926503456.9261865616,"c":6033760231.4044351578,"v":830073.0988160446,"t":1721754000}
+{"o":6033760231.4044351578,"h":6054922497.7989988327,"l":5986907524.9382963181,"c":5993544541.7515869141,"v":610845.1243346542,"t":1721757600}
+{"o":5993544541.7515869141,"h":6036107378.7516670227,"l":5957624284.8172197342,"c":5972027229.0857276917,"v":550982.6473775782,"t":1721761200}
+{"o":5972027229.0857276917,"h":6051267959.744134903,"l":5967944479.4327754974,"c":6036439460.9727287292,"v":516393.390010842,"t":1721764800}
+{"o":6036439460.9727287292,"h":6071552705.5049686432,"l":6009657507.5319108963,"c":6009657507.5319108963,"v":520055.4236858304,"t":1721768400}
+{"o":6009657507.5319108963,"h":6032855789.6847372055,"l":5953515706.5940141678,"c":6003439056.9705762863,"v":440473.1485788211,"t":1721772000}
+{"o":6003439056.9705762863,"h":6020748356.1368522644,"l":5946634338.614118576,"c":6007698403.4789524078,"v":399945.9840641442,"t":1721775600}
+{"o":6007698403.4789524078,"h":6053898607.5515174866,"l":5938768971.9837741852,"c":5940724282.0261993408,"v":446296.2418662311,"t":1721779200}
+{"o":5940724282.0261993408,"h":6018027715.1437005997,"l":5935530365.551856041,"c":5958438636.9550161362,"v":415980.3205932694,"t":1721782800}
+{"o":5958438636.9550161362,"h":6022383709.7848949432,"l":5941004261.6883878708,"c":6019837798.9176845551,"v":376008.285769876,"t":1721786400}
+{"o":6019837798.9176845551,"h":6061117062.2038822174,"l":5997990360.2389268875,"c":6030436036.5365200043,"v":354001.8666287453,"t":1721790000}
+{"o":6030436036.5365200043,"h":6037073138.363866806,"l":6001002501.2387886047,"c":6025433002.5518808365,"v":328792.9431445124,"t":1721793600}
+{"o":6025433002.5518808365,"h":6027647628.3272037506,"l":5980937716.5607652664,"c":6013054851.1442213058,"v":362815.485860998,"t":1721797200}
+{"o":6013054851.1442213058,"h":6050824487.9243993759,"l":5999160959.0072660446,"c":6035358598.7019472122,"v":317085.9735056894,"t":1721800800}
+{"o":6035358598.7019472122,"h":6063991614.1592826843,"l":6024385826.7440347672,"c":6049514665.46007061,"v":336258.7562760355,"t":1721804400}
+{"o":6049514665.46007061,"h":6160552434.4473791122,"l":6031120971.4957485199,"c":6135183925.9999370575,"v":470083.7709090839,"t":1721808000}
+{"o":6135183925.9999370575,"h":6148181093.5289974213,"l":6108951741.9145936966,"c":6128799361.9761800766,"v":384818.2810002484,"t":1721811600}
+{"o":6128799361.9761800766,"h":6170576020.4315080643,"l":6121487482.6598520279,"c":6163102335.9407100677,"v":358522.2072766832,"t":1721815200}
+{"o":6163102335.9407100677,"h":6198079877.8601322174,"l":6160732102.8115615845,"c":6173787497.592171669,"v":368684.8488912918,"t":1721818800}
+{"o":6173787497.592171669,"h":6180951061.5535449982,"l":6120476629.8853397369,"c":6129831187.662071228,"v":380686.4775883216,"t":1721822400}
+{"o":6129831187.662071228,"h":6217717080.3979310989,"l":6124828246.1449108124,"c":6158498888.3742103577,"v":477224.1372444278,"t":1721826000}
+{"o":6158498888.3742103577,"h":6316366902.7495718002,"l":6149723701.250043869,"c":6286571692.162027359,"v":609619.8671369796,"t":1721829600}
+{"o":6286571692.162027359,"h":6311128434.5967082977,"l":6172208542.2525119781,"c":6174784883.0964593887,"v":583022.2932471132,"t":1721833200}
+{"o":6174784883.0964593887,"h":6269643273.6721038818,"l":6127126246.3750982285,"c":6269643273.6721038818,"v":603978.0892398525,"t":1721836800}
+{"o":6269643273.6721038818,"h":6338191576.1305789948,"l":6265187896.5331945419,"c":6305620994.7740154266,"v":565538.4253064527,"t":1721840400}
+{"o":6305620994.7740154266,"h":6309842912.3547697067,"l":6161375239.2627668381,"c":6175565583.478307724,"v":585455.7725162872,"t":1721844000}
+{"o":6175565583.478307724,"h":6252010493.5391597748,"l":6156618166.4576234818,"c":6185179184.6672086716,"v":511113.8294672042,"t":1721847600}
+{"o":6185179184.6672086716,"h":6261735733.5446395874,"l":6185179184.6672086716,"c":6253461384.6913967133,"v":469365.397802814,"t":1721851200}
+{"o":6253461384.6913967133,"h":6258628391.4622249603,"l":6100291866.8497619629,"c":6162135533.7246294022,"v":668895.434971365,"t":1721854800}
+{"o":6162135533.7246294022,"h":6223764679.050819397,"l":6152480308.362238884,"c":6158089498.6397323608,"v":573910.3791119093,"t":1721858400}
+{"o":6158089498.6397323608,"h":6186806237.8197755814,"l":6113059086.8998241425,"c":6181284472.8562679291,"v":528154.8001209644,"t":1721862000}
+{"o":6181284472.8562679291,"h":6236432279.6748828888,"l":6150856293.15346241,"c":6199396829.1747560501,"v":470183.3220065339,"t":1721865600}
+{"o":6199396829.1747560501,"h":6199559691.5795679092,"l":5977763343.7711620331,"c":6087550978.9045858383,"v":1091550.6311481625,"t":1721869200}
+{"o":6087550978.9045858383,"h":6087700975.5148029327,"l":5846386448.1124610901,"c":5929500321.4993495941,"v":894738.5405010383,"t":1721872800}
+{"o":5929500321.4993495941,"h":5940835439.857126236,"l":5878312232.8030042648,"c":5922266414.3833093643,"v":498483.122257727,"t":1721876400}
+{"o":5922266414.3833093643,"h":5999817903.7538108826,"l":5883874927.686249733,"c":5973012558.6052646637,"v":444782.6121834634,"t":1721880000}
+{"o":5973012558.6052646637,"h":6002793470.3635425568,"l":5912321477.0711698532,"c":5921180555.1976718903,"v":358061.4781118094,"t":1721883600}
+{"o":5921180555.1976718903,"h":5970739477.5364370346,"l":5893428726.5680932999,"c":5958236565.3201847076,"v":374057.0803056028,"t":1721887200}
+{"o":5958236565.3201847076,"h":5974348350.9138040543,"l":5878068239.3660497665,"c":5881978743.0184173584,"v":398465.9733319906,"t":1721890800}
+{"o":5881978743.0184173584,"h":5935739395.5626630783,"l":5856371564.886054039,"c":5911791252.6315975189,"v":452603.4680635822,"t":1721894400}
+{"o":5911791252.6315975189,"h":5944995234.4273071289,"l":5888383694.2169628143,"c":5899793534.0778484344,"v":371264.0432102815,"t":1721898000}
+{"o":5899793534.0778484344,"h":5902117948.7576436996,"l":5802409721.8199539185,"c":5830883538.672162056,"v":569753.8054210019,"t":1721901600}
+{"o":5830883538.672162056,"h":5878713470.1706771851,"l":5821501300.3511543274,"c":5860662606.3681907654,"v":490797.9196772393,"t":1721905200}
+{"o":5860662606.3681907654,"h":5895554730.6216917038,"l":5775342552.6690940857,"c":5814171071.932135582,"v":629613.7317287668,"t":1721908800}
+{"o":5814171071.932135582,"h":5859515468.4026460648,"l":5781582426.8992204666,"c":5836155327.2949934006,"v":665025.7718325584,"t":1721912400}
+{"o":5836155327.2949934006,"h":5952752434.6958665848,"l":5755251399.9948644638,"c":5948257344.7210712433,"v":840018.9717899874,"t":1721916000}
+{"o":5948257344.7210712433,"h":5973980343.852640152,"l":5889034690.1372213364,"c":5915856776.8056812286,"v":665339.2472439761,"t":1721919600}
+{"o":5915856776.8056812286,"h":5988365265.801527977,"l":5885261590.9963779449,"c":5927414233.1706876755,"v":692524.7604017422,"t":1721923200}
+{"o":5927414233.1706876755,"h":5963329057.7264823914,"l":5888813776.9184465408,"c":5911433914.6186170578,"v":573185.7474609915,"t":1721926800}
+{"o":5911433914.6186170578,"h":5934940521.9843349457,"l":5800019639.4314870834,"c":5819460280.0529565811,"v":612254.2107483622,"t":1721930400}
+{"o":5819460280.0529565811,"h":5859494936.8901958466,"l":5784301390.4060230255,"c":5837170609.4207687378,"v":636881.0838845619,"t":1721934000}
+{"o":5837170609.4207687378,"h":5919801472.4658546448,"l":5746881221.5503463745,"c":5919801472.4658546448,"v":633522.223777158,"t":1721937600}
+{"o":5919801472.4658546448,"h":5993056557.3841552734,"l":5891661313.5331115723,"c":5968038817.3672151566,"v":676807.8197018979,"t":1721941200}
+{"o":5968038817.3672151566,"h":5999435120.5955104828,"l":5941837638.9834184647,"c":5981379560.1046409607,"v":494102.4424866871,"t":1721944800}
+{"o":5981379560.1046409607,"h":6002195941.1396865845,"l":5943742532.3280582428,"c":5967705696.0365037918,"v":441763.5382384511,"t":1721948400}
+{"o":5967705696.0365037918,"h":6024046041.4555139542,"l":5961380323.903055191,"c":6004382111.8185033798,"v":469607.4494248679,"t":1721952000}
+{"o":6004382111.8185033798,"h":6050284219.7197322845,"l":5991847928.7401952744,"c":6042953859.5918388367,"v":511414.3900903363,"t":1721955600}
+{"o":6042953859.5918388367,"h":6112764609.3439006805,"l":6036449732.0311098099,"c":6097928830.133638382,"v":498602.8956890819,"t":1721959200}
+{"o":6097928830.133638382,"h":6142987337.1921367645,"l":6080424106.503323555,"c":6101380393.8161325455,"v":551640.8663456414,"t":1721962800}
+{"o":6101380393.8161325455,"h":6158084754.6844034195,"l":6097882235.141076088,"c":6151804846.4295816422,"v":467603.7974498134,"t":1721966400}
+{"o":6151804846.4295816422,"h":6170549918.7135667801,"l":6125812505.0431404114,"c":6146610096.5123491287,"v":435259.5211716992,"t":1721970000}
+{"o":6146610096.5123491287,"h":6170629096.8404245377,"l":6137513910.7535810471,"c":6151890983.626206398,"v":369060.8730664167,"t":1721973600}
+{"o":6151890983.626206398,"h":6170717763.0904273987,"l":6133942570.4434556961,"c":6137620157.8952445984,"v":348095.9885079908,"t":1721977200}
+{"o":6137620157.8952445984,"h":6191409828.1052131653,"l":6135342124.3373308182,"c":6185146314.468998909,"v":381806.6144381028,"t":1721980800}
+{"o":6185146314.468998909,"h":6251815639.243719101,"l":6185146314.468998909,"c":6215169482.2559051514,"v":461601.153591939,"t":1721984400}
+{"o":6215169482.2559051514,"h":6236889541.7498502731,"l":6187825736.2340326309,"c":6200768832.4023189545,"v":438224.7594550189,"t":1721988000}
+{"o":6200768832.4023189545,"h":6215362803.5085840225,"l":6184689338.6234045029,"c":6205765916.8404636383,"v":357034.2461849544,"t":1721991600}
+{"o":6205765916.8404636383,"h":6230239221.8085613251,"l":6174921645.8445081711,"c":6188750042.3647918701,"v":414058.1487401699,"t":1721995200}
+{"o":6188750042.3647918701,"h":6366042013.6408948898,"l":6164378645.8314428329,"c":6344866306.6783342361,"v":539063.3101375969,"t":1721998800}
+{"o":6344866306.6783342361,"h":6358119799.006942749,"l":6221910147.1873092651,"c":6283690996.1730270386,"v":702371.2223370525,"t":1722002400}
+{"o":6283690996.1730270386,"h":6326823448.7435779572,"l":6275737461.85820961,"c":6303442222.8014535904,"v":534357.2018021058,"t":1722006000}
+{"o":6303442222.8014535904,"h":6322128938.2693939209,"l":6275718599.3191165924,"c":6291303724.3977594376,"v":459435.8341750966,"t":1722009600}
+{"o":6291303724.3977594376,"h":6342004407.0472698212,"l":6286911657.4293355942,"c":6312894997.0883607864,"v":415123.2817542588,"t":1722013200}
+{"o":6312894997.0883607864,"h":6337596363.2878255844,"l":6301217207.5029125214,"c":6337066307.2998895645,"v":396042.0828330896,"t":1722016800}
+{"o":6337066307.2998895645,"h":6353997258.5788040161,"l":6313832332.8210067749,"c":6328882215.5332250595,"v":422824.4894860972,"t":1722020400}
+{"o":6328882215.5332250595,"h":6332060443.3215799332,"l":6287263919.9624586105,"c":6303242524.4868030548,"v":382356.8549181041,"t":1722024000}
+{"o":6303242524.4868030548,"h":6351421400.1445379257,"l":6291330880.3876981735,"c":6330918131.9736633301,"v":364221.4041386999,"t":1722027600}
+{"o":6330918131.9736633301,"h":6366134960.0721883774,"l":6318266598.7487382889,"c":6362972144.9954738617,"v":353694.7912357524,"t":1722031200}
+{"o":6362972144.9954738617,"h":6378413417.8957853317,"l":6347754937.0288715363,"c":6355223629.4930400848,"v":342371.1252125981,"t":1722034800}
+{"o":6355223629.4930400848,"h":6367476564.0272808075,"l":6316972281.3171806335,"c":6335420581.0444498062,"v":380622.6252445452,"t":1722038400}
+{"o":6335420581.0444498062,"h":6336921073.1515207291,"l":6303732004.4239997864,"c":6308785840.4871349335,"v":335736.4054168462,"t":1722042000}
+{"o":6308785840.4871349335,"h":6394824570.6302309036,"l":6296657904.8537349701,"c":6386588738.0736722946,"v":368658.6712555184,"t":1722045600}
+{"o":6386588738.0736722946,"h":6420596629.0297555923,"l":6337416367.3165550232,"c":6345019759.3256425858,"v":380642.5294139648,"t":1722049200}
+{"o":6345019759.3256425858,"h":6389951312.8363637924,"l":6338812320.1082620621,"c":6389951312.8363637924,"v":315718.3752358438,"t":1722052800}
+{"o":6389951312.8363637924,"h":6425997394.1025524139,"l":6376452014.5906515121,"c":6379645198.6497755051,"v":365734.680649174,"t":1722056400}
+{"o":6379645198.6497755051,"h":6422740843.3990392685,"l":6375765189.3744277954,"c":6415921164.8220100403,"v":331225.1733134589,"t":1722060000}
+{"o":6415921164.8220100403,"h":6466039073.3607244492,"l":6385466384.8338241577,"c":6453486179.8817863464,"v":432511.7503241617,"t":1722063600}
+{"o":6453486179.8817863464,"h":6505622772.0140485764,"l":6452911421.433965683,"c":6500615560.1348934174,"v":441972.5276269002,"t":1722067200}
+{"o":6500615560.1348934174,"h":6501228045.9715805054,"l":6467273104.5287151337,"c":6472628049.389418602,"v":390741.7593221306,"t":1722070800}
+{"o":6472628049.389418602,"h":6477738522.2702684402,"l":6433932351.5739021301,"c":6438829809.0096731186,"v":350852.8469487907,"t":1722074400}
+{"o":6438829809.0096731186,"h":6443083617.6248931885,"l":6401670603.0278234482,"c":6438542340.6088323593,"v":439437.001489364,"t":1722078000}
+{"o":6438542340.6088323593,"h":6488582099.7356853485,"l":6438145111.3540096283,"c":6463291193.5585031509,"v":418227.1354926965,"t":1722081600}
+{"o":6463291193.5585031509,"h":6537724898.8126049042,"l":6455250092.177107811,"c":6511863542.4201488495,"v":499663.0551022697,"t":1722085200}
+{"o":6511863542.4201488495,"h":6518849970.2943735123,"l":6405125098.1823501587,"c":6432593997.0444135666,"v":579047.7289585997,"t":1722088800}
+{"o":6432593997.0444135666,"h":6441986243.312002182,"l":6305302377.7336940765,"c":6337013738.2921876907,"v":646384.6104385632,"t":1722092400}
+{"o":6337013738.2921876907,"h":6363750148.0797271729,"l":6305431986.1065273285,"c":6312790130.7706689835,"v":519951.2878179454,"t":1722096000}
+{"o":6312790130.7706689835,"h":6339360251.0309276581,"l":6267964792.9767951965,"c":6278952981.5812711716,"v":581785.3074119936,"t":1722099600}
+{"o":6278952981.5812711716,"h":6350311738.099360466,"l":6273719862.0618343353,"c":6296457738.1374769211,"v":493863.1948224773,"t":1722103200}
+{"o":6296457738.1374769211,"h":6308028788.3922758102,"l":6232051392.9212694168,"c":6303113554.0045595169,"v":638669.8742620492,"t":1722106800}
+{"o":6303113554.0045595169,"h":6363909977.0663757324,"l":6186957398.5873241425,"c":6357821544.6714353561,"v":994043.3152162384,"t":1722110400}
+{"o":6357821544.6714353561,"h":6483939626.8058815002,"l":6319905800.3653450012,"c":6459619179.2613964081,"v":1164812.2799708694,"t":1722114000}
+{"o":6459619179.2613964081,"h":6485840962.9966192245,"l":6435129612.2738275528,"c":6448090124.6846981049,"v":888266.4261922039,"t":1722117600}
+{"o":6448090124.6846981049,"h":6448090124.6846981049,"l":6377987625.8889350891,"c":6388670714.508810997,"v":848987.2785389918,"t":1722121200}
+{"o":6388670714.508810997,"h":6430026886.5768947601,"l":6336824104.0713577271,"c":6420685842.0940198898,"v":1338046.8026268762,"t":1722124800}
+{"o":6420685842.0940198898,"h":6481018501.2688350677,"l":6417897007.72224617,"c":6448863443.5897846222,"v":881599.0075719884,"t":1722128400}
+{"o":6448863443.5897846222,"h":6466282002.9588670731,"l":6413940521.918671608,"c":6426769864.1372585297,"v":628206.1517765236,"t":1722132000}
+{"o":6426769864.1372585297,"h":6430367804.5553398132,"l":6390497146.8673648834,"c":6402118006.8372106552,"v":622221.1007353646,"t":1722135600}
+{"o":6402118006.8372106552,"h":6419308266.0517253876,"l":6326626186.9037055969,"c":6328396045.3538475037,"v":503263.7163294886,"t":1722139200}
+{"o":6328396045.3538475037,"h":6353500787.8198032379,"l":6289666737.1364574432,"c":6342583091.5785560608,"v":538636.9622477795,"t":1722142800}
+{"o":6342583091.5785560608,"h":6351047646.6735572815,"l":6307755993.8888902664,"c":6326443367.3697719574,"v":474039.5317318254,"t":1722146400}
+{"o":6326443367.3697719574,"h":6390542995.5861845016,"l":6309766521.6796188354,"c":6384209143.2498464584,"v":522927.8687960661,"t":1722150000}
+{"o":6384209143.2498464584,"h":6406086329.0493030548,"l":6356247651.1849384308,"c":6380276941.9702606201,"v":396621.2834026435,"t":1722153600}
+{"o":6380276941.9702606201,"h":6409200535.7700424194,"l":6372765092.0886249542,"c":6378149281.2241458893,"v":378849.4438725741,"t":1722157200}
+{"o":6378149281.2241458893,"h":6416398828.2939367294,"l":6371643577.5618782043,"c":6406801252.2419548035,"v":399147.9429959189,"t":1722160800}
+{"o":6406801252.2419548035,"h":6453875710.520606041,"l":6405536125.3069553375,"c":6433881589.8072061539,"v":538795.4017522827,"t":1722164400}
+{"o":6433881589.8072061539,"h":6472973340.0117435455,"l":6416981049.7675361633,"c":6453787072.2805042267,"v":577994.9231777206,"t":1722168000}
+{"o":6453787072.2805042267,"h":6481779217.6621026993,"l":6442635807.4634494781,"c":6471265990.5712041855,"v":519499.4179233019,"t":1722171600}
+{"o":6471265990.5712041855,"h":6480904026.9574728012,"l":6393539970.7445812225,"c":6415823470.0787315369,"v":670245.4492781023,"t":1722175200}
+{"o":6415823470.0787315369,"h":6425964245.9738616943,"l":6382096024.445309639,"c":6392742400.6465015411,"v":592300.4422569235,"t":1722178800}
+{"o":6392742400.6465015411,"h":6424221037.2671709061,"l":6369420097.123831749,"c":6376272691.704580307,"v":512544.0577923513,"t":1722182400}
+{"o":6376272691.704580307,"h":6401112939.0439558029,"l":6358999422.0604419708,"c":6384691025.9289636612,"v":453912.7590850691,"t":1722186000}
+{"o":6384691025.9289636612,"h":6441082143.7289361954,"l":6374245696.7218923569,"c":6427916702.5286579132,"v":473563.796125804,"t":1722189600}
+{"o":6427916702.5286579132,"h":6443351148.9620141983,"l":6401356105.9269933701,"c":6415757432.429599762,"v":496621.091745391,"t":1722193200}
+{"o":6415757432.429599762,"h":6437418079.943116188,"l":6402607964.5682153702,"c":6432200478.5968151093,"v":499093.2152730222,"t":1722196800}
+{"o":6432200478.5968151093,"h":6437302628.8245534897,"l":6378593513.6977071762,"c":6409005928.3555383682,"v":536884.8157127398,"t":1722200400}
+{"o":6409005928.3555383682,"h":6425827504.4264326096,"l":6343931475.8359670639,"c":6369067087.7618656158,"v":581821.2474608846,"t":1722204000}
+{"o":6369067087.7618656158,"h":6429659390.8130521774,"l":6356207129.0123443604,"c":6421035386.9065551758,"v":416122.4691855763,"t":1722207600}
+{"o":6421035386.9065551758,"h":6568102930.855381012,"l":6403722938.5917825699,"c":6531616203.19805336,"v":588608.3565635558,"t":1722211200}
+{"o":6531616203.19805336,"h":6561916323.0776748657,"l":6503009756.5235652924,"c":6513400644.0065965652,"v":505742.4776352948,"t":1722214800}
+{"o":6513400644.0065965652,"h":6683575656.2675590515,"l":6503658254.5534467697,"c":6676256352.2152042389,"v":579475.6231287755,"t":1722218400}
+{"o":6676256352.2152042389,"h":6712161633.5792694092,"l":6655165320.0873241425,"c":6673686882.3208599091,"v":538029.1334110354,"t":1722222000}
+{"o":6673686882.3208599091,"h":6725398836.5069236755,"l":6663585413.9124326706,"c":6720668119.9124708176,"v":451357.5455362746,"t":1722225600}
+{"o":6720668119.9124708176,"h":6733497916.3926115036,"l":6697501783.0521602631,"c":6721441811.4183320999,"v":500199.8877143016,"t":1722229200}
+{"o":6721441811.4183320999,"h":6727238458.0965356827,"l":6686327230.4091663361,"c":6690740683.0239934921,"v":492302.7938555035,"t":1722232800}
+{"o":6690740683.0239934921,"h":6701660549.2931365967,"l":6635768638.4708147049,"c":6676030517.5152130127,"v":483662.2412198911,"t":1722236400}
+{"o":6676030517.5152130127,"h":6680397030.197678566,"l":6641773978.8646087646,"c":6652759304.0195941925,"v":374543.4583273834,"t":1722240000}
+{"o":6652759304.0195941925,"h":6670038897.5226821899,"l":6642936101.0609760284,"c":6665101533.8156499863,"v":313545.5979350469,"t":1722243600}
+{"o":6665101533.8156499863,"h":6665565404.9792060852,"l":6618895157.3449144363,"c":6626252926.3740682602,"v":366122.7464210835,"t":1722247200}
+{"o":6626252926.3740682602,"h":6662749900.9338979721,"l":6608412188.928812027,"c":6627181622.3587665558,"v":421031.0112635267,"t":1722250800}
+{"o":6627181622.3587665558,"h":6703930318.4243574142,"l":6620266091.3250179291,"c":6683966998.4483394623,"v":526827.8428108897,"t":1722254400}
+{"o":6683966998.4483394623,"h":6693006612.1440429688,"l":6610116960.0199699402,"c":6620303372.7729387283,"v":593396.3871468964,"t":1722258000}
+{"o":6620303372.7729387283,"h":6629419719.6651067734,"l":6484912484.9840955734,"c":6514482085.4045877457,"v":778764.534982275,"t":1722261600}
+{"o":6514482085.4045877457,"h":6535132376.6910028458,"l":6444993248.4095811844,"c":6493012636.1121206284,"v":850156.1197489568,"t":1722265200}
+{"o":6493012636.1121206284,"h":6509164907.6810836792,"l":6393599604.7392034531,"c":6414647641.2173147202,"v":679560.1288881433,"t":1722268800}
+{"o":6414647641.2173147202,"h":6490657970.0077142715,"l":6402232603.4408931732,"c":6479869772.9697742462,"v":555374.9982938173,"t":1722272400}
+{"o":6479869772.9697742462,"h":6506225124.3545684814,"l":6441632594.239859581,"c":6446474945.6926364899,"v":493770.9455006503,"t":1722276000}
+{"o":6446474945.6926364899,"h":6487807667.478723526,"l":6424030275.0670919418,"c":6487614194.7724370956,"v":466766.8737033229,"t":1722279600}
+{"o":6487614194.7724370956,"h":6528557918.1215181351,"l":6446574955.7181148529,"c":6450989081.6137132645,"v":488503.2410226015,"t":1722283200}
+{"o":6450989081.6137132645,"h":6454433784.8100547791,"l":6353960545.2395629883,"c":6384184016.1463088989,"v":526855.7918451331,"t":1722286800}
+{"o":6384184016.1463088989,"h":6428587561.2901916504,"l":6358704005.4735832214,"c":6362089802.5342092514,"v":522422.1432362493,"t":1722290400}
+{"o":6362089802.5342092514,"h":6376022887.7323989868,"l":6306013332.2744121552,"c":6336728334.3497390747,"v":573639.6725619603,"t":1722294000}
+{"o":6336728334.3497390747,"h":6380109717.8316421509,"l":6290725864.4279918671,"c":6349052123.6065530777,"v":606978.4173870787,"t":1722297600}
+{"o":6349052123.6065530777,"h":6377637002.0235004425,"l":6259276858.6084289551,"c":6264052735.2579030991,"v":494802.1827925794,"t":1722301200}
+{"o":6264052735.2579030991,"h":6306644825.1381759644,"l":6226874402.4206838608,"c":6281065178.0360250473,"v":515042.9191648129,"t":1722304800}
+{"o":6281065178.0360250473,"h":6345666918.4439077377,"l":6267142184.0424222946,"c":6339583243.1710786819,"v":559176.3811111432,"t":1722308400}
+{"o":6339583243.1710786819,"h":6388774308.937330246,"l":6326800650.3122282028,"c":6387808522.9526586533,"v":465921.9214521948,"t":1722312000}
+{"o":6387808522.9526586533,"h":6412972216.5260620117,"l":6294085903.536315918,"c":6317958042.5315570831,"v":544085.1704947911,"t":1722315600}
+{"o":6317958042.5315570831,"h":6349973969.9318885803,"l":6310487748.8874263763,"c":6336979336.1816339493,"v":416735.6145222702,"t":1722319200}
+{"o":6336979336.1816339493,"h":6374715332.2312870026,"l":6329779112.4225120544,"c":6333259393.7314958572,"v":442025.7969647273,"t":1722322800}
+{"o":6333259393.7314958572,"h":6348602981.3412294388,"l":6280488010.2138299942,"c":6285731666.3878250122,"v":456957.1521033655,"t":1722326400}
+{"o":6285731666.3878250122,"h":6320081032.1114034653,"l":6284846439.44830513,"c":6303961852.0549812317,"v":418850.3707678122,"t":1722330000}
+{"o":6303961852.0549812317,"h":6311366252.4291200638,"l":6259711114.5563659668,"c":6278220188.7432126999,"v":488175.911110029,"t":1722333600}
+{"o":6278220188.7432126999,"h":6290332322.3219223022,"l":6252938250.9285793304,"c":6284334552.661734581,"v":373957.3712690096,"t":1722337200}
+{"o":6284334552.661734581,"h":6301818268.3769865036,"l":6225488544.6289577484,"c":6297927157.4938755035,"v":428378.4602384988,"t":1722340800}
+{"o":6297927157.4938755035,"h":6340022425.7628440857,"l":6226585575.0899343491,"c":6235408814.6159172058,"v":602205.8887717309,"t":1722344400}
+{"o":6235408814.6159172058,"h":6316659568.1115398407,"l":6206355946.9653491974,"c":6270538969.8905830383,"v":769919.7651743572,"t":1722348000}
+{"o":6270538969.8905830383,"h":6316156079.916718483,"l":6218148382.5479631424,"c":6284945976.053396225,"v":636862.1165152629,"t":1722351600}
+{"o":6284945976.053396225,"h":6302757216.6489543915,"l":6244143180.9003248215,"c":6244900054.7984418869,"v":544669.0011540091,"t":1722355200}
+{"o":6244900054.7984418869,"h":6248225886.2823009491,"l":6150766607.7438726425,"c":6159756224.2999868393,"v":645587.8810861519,"t":1722358800}
+{"o":6159756224.2999868393,"h":6192830442.0588302612,"l":6134649212.2726039886,"c":6177564677.571182251,"v":566770.1100371996,"t":1722362400}
+{"o":6177564677.571182251,"h":6187265093.4699449539,"l":6121017161.873837471,"c":6177687345.4206762314,"v":581005.7662255655,"t":1722366000}
+{"o":6177687345.4206762314,"h":6247128341.0316896439,"l":6094850694.0953645706,"c":6239669256.0232315063,"v":649659.8486814209,"t":1722369600}
+{"o":6239669256.0232315063,"h":6248167553.8400468826,"l":6214667051.195397377,"c":6232517701.8644218445,"v":441798.3143046672,"t":1722373200}
+{"o":6232517701.8644218445,"h":6235848613.8332242966,"l":6204302919.3354663849,"c":6227472925.5992155075,"v":392087.5633851212,"t":1722376800}
+{"o":6227472925.5992155075,"h":6249334456.1265048981,"l":6209956612.537694931,"c":6220505301.2100849152,"v":330851.730723517,"t":1722380400}
+{"o":6220505301.2100849152,"h":6282662765.3825263977,"l":6183302585.6017789841,"c":6276402492.306227684,"v":456791.0337436002,"t":1722384000}
+{"o":6276402492.306227684,"h":6304495595.9406642914,"l":6243144686.2857656479,"c":6298477531.9923458099,"v":394270.0246123626,"t":1722387600}
+{"o":6298477531.9923458099,"h":6309389552.0211591721,"l":6250944423.0362186432,"c":6262846304.0227441788,"v":369544.097740059,"t":1722391200}
+{"o":6262846304.0227441788,"h":6302390608.2351236343,"l":6257082139.8466119766,"c":6283597611.5626754761,"v":398120.7613143545,"t":1722394800}
+{"o":6283597611.5626754761,"h":6287999032.7411575317,"l":6184976056.1073894501,"c":6220185969.4031467438,"v":430476.2811690019,"t":1722398400}
+{"o":6220185969.4031467438,"h":6314716002.0843791962,"l":6188167559.6088180542,"c":6309420969.2741823196,"v":473069.5066739944,"t":1722402000}
+{"o":6309420969.2741823196,"h":6377087710.252243042,"l":6302303691.2398777008,"c":6368850062.2996921539,"v":477857.7117766294,"t":1722405600}
+{"o":6368850062.2996921539,"h":6383348915.198882103,"l":6349891958.8261899948,"c":6356684300.7209091187,"v":383975.7310451421,"t":1722409200}
+{"o":6356684300.7209091187,"h":6391448409.8623428345,"l":6334441992.4112520218,"c":6385741503.0562334061,"v":403681.3626942699,"t":1722412800}
+{"o":6385741503.0562334061,"h":6406178063.0804681778,"l":6358226122.8268070221,"c":6372416780.6193723679,"v":350569.976664212,"t":1722416400}
+{"o":6372416780.6193723679,"h":6375888393.8465747833,"l":6320064619.4111557007,"c":6323128045.3771362305,"v":337378.8076934179,"t":1722420000}
+{"o":6323128045.3771362305,"h":6343474148.1464147568,"l":6295185092.0334177017,"c":6306509522.2713356018,"v":379821.5228274532,"t":1722423600}
+{"o":6306509522.2713356018,"h":6333861349.2817821503,"l":6286933045.5347681046,"c":6289138441.9624853134,"v":365243.3406272533,"t":1722427200}
+{"o":6289138441.9624853134,"h":6397827177.1698904037,"l":6287466935.673283577,"c":6340950643.0755119324,"v":449190.7885524322,"t":1722430800}
+{"o":6340950643.0755119324,"h":6380381169.1910171509,"l":6252625281.2985877991,"c":6269152904.5865850449,"v":560965.7749288413,"t":1722434400}
+{"o":6269152904.5865850449,"h":6290311951.0750083923,"l":6240900139.5376052856,"c":6249483215.799902916,"v":442861.1142934441,"t":1722438000}
+{"o":6249483215.799902916,"h":6318131567.4970121384,"l":6231670254.5706567764,"c":6255425510.910607338,"v":448382.803885601,"t":1722441600}
+{"o":6255425510.910607338,"h":6341766636.3095827103,"l":6240253829.2854728699,"c":6315343922.9774055481,"v":449289.0519210159,"t":1722445200}
+{"o":6315343922.9774055481,"h":6326615107.3542413712,"l":6211453841.7354078293,"c":6273558978.7080316544,"v":596463.5257968123,"t":1722448800}
+{"o":6273558978.7080316544,"h":6299282421.4672708511,"l":6077755777.6612653732,"c":6129859908.8331804276,"v":911859.3667551593,"t":1722452400}
+{"o":6129859908.8331804276,"h":6140064248.3795280457,"l":6020008986.2312307358,"c":6023655691.0119171143,"v":721525.2305433039,"t":1722456000}
+{"o":6023655691.0119171143,"h":6080970896.3609199524,"l":5994719183.2772569656,"c":6036716448.746594429,"v":537393.0699021383,"t":1722459600}
+{"o":6036716448.746594429,"h":6036716448.746594429,"l":5966554372.8789358139,"c":6017145527.4768323898,"v":466232.3083949059,"t":1722463200}
+{"o":6017145527.4768323898,"h":6021078689.5345172882,"l":5958393221.1686582565,"c":5962167284.5879888535,"v":380368.1465532794,"t":1722466800}
+{"o":5962167284.5879888535,"h":6003163479.0455389023,"l":5941731914.5668735504,"c":5970710584.6240034103,"v":462619.2860733618,"t":1722470400}
+{"o":5970710584.6240034103,"h":5985684254.8039875031,"l":5908193126.0481071472,"c":5942576283.8200674057,"v":430504.2308977602,"t":1722474000}
+{"o":5942576283.8200674057,"h":5957530668.0247650146,"l":5873754288.9407672882,"c":5903425624.1920576096,"v":558747.2536930843,"t":1722477600}
+{"o":5903425624.1920576096,"h":5903427233.2199602127,"l":5848136217.612118721,"c":5854342137.51653862,"v":531411.3279461024,"t":1722481200}
+{"o":5854342137.51653862,"h":5871256653.0027637482,"l":5763362810.9408626556,"c":5783264795.277759552,"v":520566.7007868801,"t":1722484800}
+{"o":5783264795.277759552,"h":5884077418.4757347107,"l":5763708776.5805234909,"c":5867992333.4604167938,"v":657783.7725359129,"t":1722488400}
+{"o":5867992333.4604167938,"h":5892958215.7159566879,"l":5844281528.7182607651,"c":5848511884.7351903915,"v":518022.9397659765,"t":1722492000}
+{"o":5848511884.7351903915,"h":5882680197.8183946609,"l":5828180593.9961194992,"c":5840810499.9047298431,"v":379602.7987750897,"t":1722495600}
+{"o":5840810499.9047298431,"h":5880791710.5617856979,"l":5836578972.9575023651,"c":5878244032.0120868683,"v":326860.6329705733,"t":1722499200}
+{"o":5878244032.0120868683,"h":5899441958.5536470413,"l":5832934293.2538366318,"c":5838689964.3232698441,"v":352136.8012874452,"t":1722502800}
+{"o":5838689964.3232698441,"h":5873368884.2554798126,"l":5831224720.6812982559,"c":5870145777.5478000641,"v":293597.0853113148,"t":1722506400}
+{"o":5870145777.5478000641,"h":5899727633.1629810333,"l":5848806150.5922775269,"c":5890081847.8692064285,"v":342371.6514132781,"t":1722510000}
+{"o":5890081847.8692064285,"h":5951579575.6992845535,"l":5882733820.4461145401,"c":5935065670.5066738129,"v":427487.3999670281,"t":1722513600}
+{"o":5935065670.5066738129,"h":5950216712.9489240646,"l":5869308584.1369857788,"c":5890590384.4945793152,"v":405318.4331169045,"t":1722517200}
+{"o":5890590384.4945793152,"h":5902526640.7564239502,"l":5713810091.3760766983,"c":5714800985.2565097809,"v":541965.1470346951,"t":1722520800}
+{"o":5714800985.2565097809,"h":5727317236.7996635437,"l":5604071419.1488838196,"c":5647630134.7653226852,"v":842664.7916302388,"t":1722524400}
+{"o":5647630134.7653226852,"h":5653905234.5286531448,"l":5567987784.2209501266,"c":5631714925.9197244644,"v":722667.1138211959,"t":1722528000}
+{"o":5631714925.9197244644,"h":5635839190.4258928299,"l":5538919427.8225574493,"c":5629236673.0731372833,"v":524152.2960064475,"t":1722531600}
+{"o":5629236673.0731372833,"h":5632001465.8287811279,"l":5480396584.4801530838,"c":5549257549.7778110504,"v":629902.6070590605,"t":1722535200}
+{"o":5549257549.7778110504,"h":5644722076.8700265884,"l":5544614646.6414785385,"c":5635514850.77455616,"v":557210.8174661055,"t":1722538800}
+{"o":5635514850.77455616,"h":5731793171.2165079117,"l":5592728849.3050012589,"c":5721683861.2311983109,"v":537032.1249878078,"t":1722542400}
+{"o":5721683861.2311983109,"h":5821420416.1913728714,"l":5710865162.879026413,"c":5772862710.9390687943,"v":562079.5777829817,"t":1722546000}
+{"o":5772862710.9390687943,"h":5845340522.6147909164,"l":5765349666.832777977,"c":5811580061.2550287247,"v":521821.2325811148,"t":1722549600}
+{"o":5811580061.2550287247,"h":5839510196.1229858398,"l":5794476628.430773735,"c":5807367479.1534309387,"v":410221.205994136,"t":1722553200}
+{"o":5807367479.1534309387,"h":5881476635.1538686752,"l":5795060855.4991207123,"c":5797540113.5516443253,"v":406513.3462737708,"t":1722556800}
+{"o":5797540113.5516443253,"h":5797540113.5516443253,"l":5701128903.2280483246,"c":5708154337.9618806839,"v":463855.7366232471,"t":1722560400}
+{"o":5708154337.9618806839,"h":5735034606.0747413635,"l":5606700571.7408981323,"c":5664620146.1952285767,"v":510694.6710404917,"t":1722564000}
+{"o":5664620146.1952285767,"h":5720389985.7873458862,"l":5641668901.3442382812,"c":5702876266.0230941772,"v":368585.9194591964,"t":1722567600}
+{"o":5702876266.0230941772,"h":5731480324.6780405045,"l":5683211753.8843631744,"c":5731480324.6780405045,"v":318659.6456440691,"t":1722571200}
+{"o":5731480324.6780405045,"h":5733827205.7208023071,"l":5628016238.3640298843,"c":5634628197.3739805222,"v":343261.7057371554,"t":1722574800}
+{"o":5634628197.3739805222,"h":5650405741.626083374,"l":5521278357.8051347733,"c":5623041840.8016328812,"v":426483.3337124622,"t":1722578400}
+{"o":5623041840.8016328812,"h":5636319316.0236005783,"l":5558666453.4635782242,"c":5603844472.8131723404,"v":348060.0823503919,"t":1722582000}
+{"o":5603844472.8131723404,"h":5667475069.2410039902,"l":5566304918.4073829651,"c":5664880571.1440238953,"v":351447.2732119864,"t":1722585600}
+{"o":5664880571.1440238953,"h":5707392596.6886816025,"l":5662671271.9739809036,"c":5688633821.9660215378,"v":402023.9787202635,"t":1722589200}
+{"o":5688633821.9660215378,"h":5723481510.0251226425,"l":5666310738.7351455688,"c":5705189822.5687732697,"v":328487.3287853507,"t":1722592800}
+{"o":5705189822.5687732697,"h":5738926701.4406337738,"l":5693385224.3346834183,"c":5704103836.9692392349,"v":328644.5611127653,"t":1722596400}
+{"o":5704103836.9692392349,"h":5737826253.1771039963,"l":5634602336.1844005585,"c":5690862952.5838871002,"v":586589.7776967062,"t":1722600000}
+{"o":5690862952.5838871002,"h":5816364912.5405883789,"l":5646206428.2720394135,"c":5764613373.510304451,"v":602307.0889580874,"t":1722603600}
+{"o":5764613373.510304451,"h":5772598149.3476667404,"l":5402876696.5560064316,"c":5472915779.6404705048,"v":807423.5146433625,"t":1722607200}
+{"o":5472915779.6404705048,"h":5488984286.7337169647,"l":5305510810.2983150482,"c":5445121477.5239114761,"v":1107356.1429464961,"t":1722610800}
+{"o":5445121477.5239114761,"h":5463952950.3516607285,"l":5353998838.9518632889,"c":5359630323.4771499634,"v":636095.1700692773,"t":1722614400}
+{"o":5359630323.4771499634,"h":5427641212.7845716476,"l":5325181279.8005838394,"c":5360720378.4559574127,"v":510529.4105024826,"t":1722618000}
+{"o":5360720378.4559574127,"h":5373979816.1760931015,"l":5296153168.6540088654,"c":5318825714.4265069962,"v":482628.4363774019,"t":1722621600}
+{"o":5318825714.4265069962,"h":5329108524.3578033447,"l":5202563200.5169324875,"c":5248316083.5936355591,"v":615447.3175914482,"t":1722625200}
+{"o":5248316083.5936355591,"h":5339059892.4162874222,"l":5203787601.0109672546,"c":5317486102.0579223633,"v":641448.1593814387,"t":1722628800}
+{"o":5317486102.0579223633,"h":5378337550.4313526154,"l":5224635404.6527042389,"c":5363063680.1847286224,"v":864253.3168762666,"t":1722632400}
+{"o":5363063680.1847286224,"h":5376742755.0052318573,"l":5283038975.5471439362,"c":5300193747.3182258606,"v":700577.4623279992,"t":1722636000}
+{"o":5300193747.3182258606,"h":5337229804.8663005829,"l":5239950935.8454351425,"c":5299090379.8501234055,"v":484451.341687538,"t":1722639600}
+{"o":5299090379.8501234055,"h":5342133640.1221160889,"l":5204224795.9642391205,"c":5242031973.9741506577,"v":596291.766535214,"t":1722643200}
+{"o":5242031973.9741506577,"h":5291742866.0099258423,"l":5157127017.0856704712,"c":5274052762.5728158951,"v":746189.2673893893,"t":1722646800}
+{"o":5274052762.5728158951,"h":5297965226.4825868607,"l":5221929330.4032907486,"c":5223725671.2361516953,"v":429278.0858602371,"t":1722650400}
+{"o":5223725671.2361516953,"h":5329609307.8938293457,"l":5206962681.4590387344,"c":5327163896.7584466934,"v":368998.9984966941,"t":1722654000}
+{"o":5327163896.7584466934,"h":5328343755.0137205124,"l":5246227787.3507890701,"c":5259967346.5077829361,"v":278756.2898305824,"t":1722657600}
+{"o":5259967346.5077829361,"h":5293769484.1408653259,"l":5244296473.6762619019,"c":5269265389.8799877167,"v":321394.4567530515,"t":1722661200}
+{"o":5269265389.8799877167,"h":5298054652.5947380066,"l":5253737596.6765518188,"c":5292540371.6451883316,"v":297826.4956992429,"t":1722664800}
+{"o":5292540371.6451883316,"h":5325074373.8109703064,"l":5260965052.04936409,"c":5263156505.2214002609,"v":305608.8587800541,"t":1722668400}
+{"o":5263156505.2214002609,"h":5271827964.8868131638,"l":5175800523.2900800705,"c":5216874560.6063776016,"v":422860.1204984715,"t":1722672000}
+{"o":5216874560.6063776016,"h":5241705354.7611494064,"l":5149105047.6392602921,"c":5241705354.7611494064,"v":416512.1399711626,"t":1722675600}
+{"o":5241705354.7611494064,"h":5277387675.2343158722,"l":5217949421.2504615784,"c":5266299604.0043373108,"v":327043.6089027882,"t":1722679200}
+{"o":5266299604.0043373108,"h":5294559312.1787548065,"l":5252684304.7783575058,"c":5288757652.9884281158,"v":325097.5913886001,"t":1722682800}
+{"o":5288757652.9884281158,"h":5330071392.939450264,"l":5272439969.1753406525,"c":5297979639.3414993286,"v":357089.3415375978,"t":1722686400}
+{"o":5297979639.3414993286,"h":5303596300.4317331314,"l":5252752819.1016750336,"c":5275534382.0774965286,"v":325480.9640036098,"t":1722690000}
+{"o":5275534382.0774965286,"h":5306628394.9352388382,"l":5241780560.4569911957,"c":5251989725.3322620392,"v":298363.7403449092,"t":1722693600}
+{"o":5251989725.3322620392,"h":5275935154.96854496,"l":5066833159.9845743179,"c":5072787197.1060647964,"v":583658.0616129652,"t":1722697200}
+{"o":5072787197.1060647964,"h":5120098942.7277212143,"l":5018276936.6901283264,"c":5061319199.7939605713,"v":878388.1169356762,"t":1722700800}
+{"o":5061319199.7939605713,"h":5084378877.358716011,"l":4904473002.8453216553,"c":4940703101.9028730392,"v":778242.3141115867,"t":1722704400}
+{"o":4940703101.9028730392,"h":4957676080.0536575317,"l":4852217097.4846429825,"c":4915092579.9527549744,"v":573063.8071273853,"t":1722708000}
+{"o":4915092579.9527549744,"h":4962505426.8757286072,"l":4871967176.8683366776,"c":4875162765.8906011581,"v":470072.2684751844,"t":1722711600}
+{"o":4875162765.8906011581,"h":4942931125.0017948151,"l":4861601305.2964258194,"c":4888787143.8853206635,"v":458786.7940499738,"t":1722715200}
+{"o":4888787143.8853206635,"h":4975724161.2801332474,"l":4869063698.2123413086,"c":4957946469.0449647903,"v":399198.4803269581,"t":1722718800}
+{"o":4957946469.0449647903,"h":4969493143.1052942276,"l":4926552066.170085907,"c":4958430835.3450155258,"v":309653.3910108987,"t":1722722400}
+{"o":4958430835.3450155258,"h":4996655549.4967498779,"l":4938726087.6924734116,"c":4947559769.8247833252,"v":301610.9803047254,"t":1722726000}
+{"o":4947559769.8247833252,"h":5006152697.4358711243,"l":4938405067.8778219223,"c":5001956115.2617797852,"v":290364.6681823703,"t":1722729600}
+{"o":5001956115.2617797852,"h":5007242004.5968132019,"l":4926263344.711315155,"c":5001124896.6787052155,"v":314124.5424230898,"t":1722733200}
+{"o":5001124896.6787052155,"h":5069694396.7038526535,"l":4998475973.0858335495,"c":5049507775.9894895554,"v":337671.0327687773,"t":1722736800}
+{"o":5049507775.9894895554,"h":5061103880.3853282928,"l":4999031906.490480423,"c":5009782645.7507381439,"v":272707.9326526615,"t":1722740400}
+{"o":5009782645.7507381439,"h":5014762701.1685590744,"l":4959552688.0977573395,"c":4961921526.2738027573,"v":281256.8712071823,"t":1722744000}
+{"o":4961921526.2738027573,"h":5014516614.5164499283,"l":4958900359.2063274384,"c":4984516042.2469453812,"v":264691.4081647132,"t":1722747600}
+{"o":4984516042.2469453812,"h":4997301982.5976781845,"l":4963553178.7908678055,"c":4985648307.8319387436,"v":234419.101872761,"t":1722751200}
+{"o":4985648307.8319387436,"h":4990702313.2698421478,"l":4878996455.9334840775,"c":4887441695.5630750656,"v":310846.7781584725,"t":1722754800}
+{"o":4887441695.5630750656,"h":4949725061.3886594772,"l":4844183507.5684757233,"c":4937988879.8194732666,"v":357505.3967838045,"t":1722758400}
+{"o":4937988879.8194732666,"h":4982669245.9041433334,"l":4925851707.4180326462,"c":4979720149.86439991,"v":269837.473233417,"t":1722762000}
+{"o":4979720149.86439991,"h":5007516724.0365552902,"l":4949211800.9987325668,"c":5000353797.3200941086,"v":237890.9336945115,"t":1722765600}
+{"o":5000353797.3200941086,"h":5016836280.8378391266,"l":4971675167.5914993286,"c":4981982815.7427444458,"v":264783.1783674594,"t":1722769200}
+{"o":4981982815.7427444458,"h":5036093021.1801843643,"l":4969209414.1881217957,"c":5029923731.3114862442,"v":276614.7922514633,"t":1722772800}
+{"o":5029923731.3114862442,"h":5037645763.7311010361,"l":4986726886.4901294708,"c":4988727326.8924131393,"v":308165.7598661509,"t":1722776400}
+{"o":4988727326.8924131393,"h":4995490000.224855423,"l":4755837468.0161113739,"c":4781495701.4255590439,"v":861005.8135560233,"t":1722780000}
+{"o":4781495701.4255590439,"h":4781585826.2672071457,"l":4682318583.0967273712,"c":4685825578.338467598,"v":857295.9447626986,"t":1722783600}
+{"o":4685825578.338467598,"h":4746439993.2162246704,"l":4605920284.0696640015,"c":4621839422.2227230072,"v":772993.0125194831,"t":1722787200}
+{"o":4621839422.2227230072,"h":4714685063.0802364349,"l":4556329489.3209056854,"c":4684408983.1204118729,"v":1100750.43466951,"t":1722790800}
+{"o":4684408983.1204118729,"h":4863111770.8751163483,"l":4669811344.9000368118,"c":4828703553.3699417114,"v":810908.0228182717,"t":1722794400}
+{"o":4828703553.3699417114,"h":4981880736.0055007935,"l":4798787311.4907979965,"c":4930856164.4900131226,"v":737990.2274879052,"t":1722798000}
+{"o":4930856164.4900131226,"h":5046667464.0387306213,"l":4899146200.3123245239,"c":4954433232.7262716293,"v":525167.1468146495,"t":1722801600}
+{"o":4954433232.7262716293,"h":4958190868.8540229797,"l":4859354542.3013143539,"c":4873870134.2468910217,"v":393968.0007923392,"t":1722805200}
+{"o":4873870134.2468910217,"h":4953369094.5017318726,"l":4856520378.9416360855,"c":4885844222.3762807846,"v":545071.6930186857,"t":1722808800}
+{"o":4885844222.3762807846,"h":4889599490.6801166534,"l":4766522794.955540657,"c":4800672114.7096652985,"v":471376.8739851032,"t":1722812400}
+{"o":4800672114.7096652985,"h":4838190846.3568525314,"l":4509128596.3994426727,"c":4557702271.3231391907,"v":1165541.6491101093,"t":1722816000}
+{"o":4557702271.3231391907,"h":4647843983.4015455246,"l":4093763680.049782753,"c":4550225010.7498474121,"v":1867290.1740542261,"t":1722819600}
+{"o":4550225010.7498474121,"h":4563583283.1555604935,"l":4354251783.0459518433,"c":4546962920.695608139,"v":1469621.0794465938,"t":1722823200}
+{"o":4546962920.695608139,"h":4552580602.5071840286,"l":4373634891.8360834122,"c":4377887676.0712842941,"v":942071.9960723153,"t":1722826800}
+{"o":4377887676.0712842941,"h":4521740619.4050893784,"l":4262399304.061375618,"c":4301468778.3566980362,"v":975820.6908950182,"t":1722830400}
+{"o":4301468778.3566980362,"h":4309178036.8191356659,"l":3870098106.1550345421,"c":4107693794.4017534256,"v":1369478.4514052086,"t":1722834000}
+{"o":4107693794.4017534256,"h":4157824224.9071683884,"l":3802583149.11769104,"c":4065989469.6385130882,"v":1733795.9962447078,"t":1722837600}
+{"o":4065989469.6385130882,"h":4318989140.4194765091,"l":3993966746.0542292595,"c":4268944845.7216982841,"v":1543990.5113626244,"t":1722841200}
+{"o":4268944845.7216982841,"h":4304936674.4072542191,"l":4148580919.8781266212,"c":4198723987.4287776947,"v":983488.9890914659,"t":1722844800}
+{"o":4198723987.4287776947,"h":4244619468.2845144272,"l":4048748938.0041742325,"c":4157589755.328933239,"v":844542.837481712,"t":1722848400}
+{"o":4157589755.328933239,"h":4176369888.3986258507,"l":3929618173.9561047554,"c":4029961706.7185482979,"v":1237731.0182226277,"t":1722852000}
+{"o":4029961706.7185482979,"h":4055030282.0687346458,"l":3836159646.2360358238,"c":4027516706.1657710075,"v":1412428.2269591731,"t":1722855600}
+{"o":4027516706.1657710075,"h":4117783311.1101036072,"l":3852671899.1405420303,"c":3884560783.9772167206,"v":1671011.1885757698,"t":1722859200}
+{"o":3884560783.9772167206,"h":4311834818.4673290253,"l":3812008340.707482338,"c":4264421305.7758011818,"v":1972236.2932901862,"t":1722862800}
+{"o":4264421305.7758011818,"h":4631372746.7856292725,"l":4262332558.0260910988,"c":4495085314.1132497787,"v":1746216.1428551197,"t":1722866400}
+{"o":4495085314.1132497787,"h":4617928590.3987140656,"l":4421494977.6635904312,"c":4531126484.8026170731,"v":1485247.0570118511,"t":1722870000}
+{"o":4531126484.8026170731,"h":4725712733.7262954712,"l":4516827544.5486631393,"c":4561206473.9180650711,"v":1415136.7950801863,"t":1722873600}
+{"o":4561206473.9180650711,"h":4700437172.8956279755,"l":4532679326.458114624,"c":4669866233.4356193542,"v":873243.1417349662,"t":1722877200}
+{"o":4669866233.4356193542,"h":4670636532.3376588821,"l":4453385058.0398225784,"c":4464964666.0449695587,"v":798950.4726948775,"t":1722880800}
+{"o":4464964666.0449695587,"h":4552042508.9876937866,"l":4398940452.7968635559,"c":4472944677.8714733124,"v":896709.2634466466,"t":1722884400}
+{"o":4472944677.8714733124,"h":4603396850.1137828827,"l":4457629683.5778436661,"c":4579574236.0952386856,"v":705449.532751184,"t":1722888000}
+{"o":4579574236.0952386856,"h":4694743195.9505271912,"l":4528507187.270357132,"c":4560204158.6018314362,"v":790248.4313783536,"t":1722891600}
+{"o":4560204158.6018314362,"h":4659637827.9472036362,"l":4541722227.2106704712,"c":4598787672.7937994003,"v":707490.2232900101,"t":1722895200}
+{"o":4598787672.7937994003,"h":4675291806.562289238,"l":4479637674.6549730301,"c":4507307342.4192819595,"v":544595.803930232,"t":1722898800}
+{"o":4507307342.4192819595,"h":4834868820.1358289719,"l":4493076067.1408700943,"c":4824834220.7844924927,"v":1123699.9463181605,"t":1722902400}
+{"o":4824834220.7844924927,"h":4884290173.8730792999,"l":4765725455.0371627808,"c":4816069766.8955812454,"v":866118.9217550139,"t":1722906000}
+{"o":4816069766.8955812454,"h":4905048953.4290132523,"l":4803195345.5618724823,"c":4844647517.4081373215,"v":503765.0421228844,"t":1722909600}
+{"o":4844647517.4081373215,"h":4856515108.909579277,"l":4778125340.4281873703,"c":4817090720.7905073166,"v":445213.7433258849,"t":1722913200}
+{"o":4817090720.7905073166,"h":4907251230.725484848,"l":4774234369.2448015213,"c":4902039373.4673166275,"v":448423.0505543094,"t":1722916800}
+{"o":4902039373.4673166275,"h":4985220298.396894455,"l":4842379208.4872865677,"c":4976537469.9093141556,"v":584268.7029974381,"t":1722920400}
+{"o":4976537469.9093141556,"h":5002788631.1236896515,"l":4913488319.626127243,"c":4917776940.3532152176,"v":527375.0328628652,"t":1722924000}
+{"o":4917776940.3532152176,"h":4950631423.1027498245,"l":4864616133.6038379669,"c":4934997321.978471756,"v":423392.6731725645,"t":1722927600}
+{"o":4934997321.978471756,"h":4939229602.2378120422,"l":4748288059.0717573166,"c":4777486624.2866945267,"v":658470.4441209194,"t":1722931200}
+{"o":4777486624.2866945267,"h":4848217381.4496927261,"l":4740194422.1975336075,"c":4824908515.3104410172,"v":552947.0557016097,"t":1722934800}
+{"o":4824908515.3104410172,"h":4860397721.1534433365,"l":4788100034.9250793457,"c":4838125478.6703853607,"v":422377.7666959875,"t":1722938400}
+{"o":4838125478.6703853607,"h":4899189577.6000518799,"l":4786946080.8390035629,"c":4845920954.7944574356,"v":482155.0002725421,"t":1722942000}
+{"o":4845920954.7944574356,"h":4882099661.1634464264,"l":4777966314.6020374298,"c":4786100827.088965416,"v":537996.6814500849,"t":1722945600}
+{"o":4786100827.088965416,"h":4877610107.2218637466,"l":4724040088.9580345154,"c":4825538561.3924589157,"v":792832.5608116756,"t":1722949200}
+{"o":4825538561.3924589157,"h":5094030544.9970560074,"l":4819139856.217997551,"c":5030101789.6519098282,"v":1013207.3065263611,"t":1722952800}
+{"o":5030101789.6519098282,"h":5088402627.0935811996,"l":4975170410.6116895676,"c":5066639180.0024776459,"v":646096.1859088596,"t":1722956400}
+{"o":5066639180.0024776459,"h":5143781241.9570379257,"l":5038196155.1174545288,"c":5122090158.8230104446,"v":709937.58545643,"t":1722960000}
+{"o":5122090158.8230104446,"h":5188173458.1099157333,"l":5032703253.0114765167,"c":5047690458.31635952,"v":573923.7368587125,"t":1722963600}
+{"o":5047690458.31635952,"h":5136319163.9885530472,"l":5015218231.6946735382,"c":5077420868.1318759918,"v":524064.8582656704,"t":1722967200}
+{"o":5077420868.1318759918,"h":5148627587.9750595093,"l":5014725726.9188098907,"c":5085525070.3688545227,"v":536204.9971835153,"t":1722970800}
+{"o":5085525070.3688545227,"h":5141902655.3978004456,"l":5037810297.085899353,"c":5118295064.4322891235,"v":551239.464704043,"t":1722974400}
+{"o":5118295064.4322891235,"h":5133867685.4674968719,"l":5062269289.0171375275,"c":5116725047.8222751617,"v":455379.1418723978,"t":1722978000}
+{"o":5116725047.8222751617,"h":5196148602.7278795242,"l":5026601228.0756626129,"c":5042644650.3610286713,"v":641767.9327938912,"t":1722981600}
+{"o":5042644650.3610286713,"h":5069553601.8692378998,"l":4977168668.4632415771,"c":5015953743.8760070801,"v":451166.2789250013,"t":1722985200}
+{"o":5015953743.8760070801,"h":5073990945.229514122,"l":4955696088.0219783783,"c":5029912350.3152151108,"v":545602.194814575,"t":1722988800}
+{"o":5029912350.3152151108,"h":5183331849.7077827454,"l":4945939761.5418367386,"c":5180603291.8209524155,"v":664421.2072040988,"t":1722992400}
+{"o":5180603291.8209524155,"h":5275773931.9667568207,"l":5133079949.6543960571,"c":5190606554.5411329269,"v":749582.1009059311,"t":1722996000}
+{"o":5190606554.5411329269,"h":5271295375.3309373856,"l":5179650655.5433139801,"c":5268367073.5074901581,"v":474743.266187186,"t":1722999600}
+{"o":5268367073.5074901581,"h":5369970718.2778606415,"l":5254524747.6213521957,"c":5330044271.8038072586,"v":613352.0794185927,"t":1723003200}
+{"o":5330044271.8038072586,"h":5385554329.5672979355,"l":5314490098.3088731766,"c":5324988893.1071491241,"v":467865.6923057766,"t":1723006800}
+{"o":5324988893.1071491241,"h":5351239647.8755064011,"l":5270589215.4942417145,"c":5281652221.3136262894,"v":414911.3692855124,"t":1723010400}
+{"o":5281652221.3136262894,"h":5322181550.257932663,"l":5231495994.1914348602,"c":5297175447.4728717804,"v":409349.3070250613,"t":1723014000}
+{"o":5297175447.4728717804,"h":5365949974.1626958847,"l":5279920721.9236030579,"c":5343278280.9501161575,"v":426929.7184249875,"t":1723017600}
+{"o":5343278280.9501161575,"h":5380886054.2518529892,"l":5308383829.9216527939,"c":5313639040.6581678391,"v":419636.5457651087,"t":1723021200}
+{"o":5313639040.6581678391,"h":5366824349.6531038284,"l":5293495349.1094293594,"c":5296707460.1693210602,"v":556515.6481837246,"t":1723024800}
+{"o":5296707460.1693210602,"h":5305938677.5712051392,"l":5237186963.5805225372,"c":5269716708.4333276749,"v":505352.2376472576,"t":1723028400}
+{"o":5269716708.4333276749,"h":5338490231.2262554169,"l":5243992639.0095796585,"c":5326116464.0264053345,"v":514378.6183964652,"t":1723032000}
+{"o":5326116464.0264053345,"h":5368487001.2535715103,"l":5256107536.5793418884,"c":5280068578.0407276154,"v":654518.578966243,"t":1723035600}
+{"o":5280068578.0407276154,"h":5304521924.7021141052,"l":5073499101.0546483994,"c":5108574257.407535553,"v":933168.963935341,"t":1723039200}
+{"o":5108574257.407535553,"h":5176755816.7596321106,"l":5080689767.4193544388,"c":5153683639.6121349335,"v":719985.05531267,"t":1723042800}
+{"o":5153683639.6121349335,"h":5190905940.4476575851,"l":5089135685.8300352097,"c":5135747822.8789701462,"v":633336.9366832944,"t":1723046400}
+{"o":5135747822.8789701462,"h":5154463256.6094770432,"l":5046540518.8205680847,"c":5073175408.7795495987,"v":575778.916530398,"t":1723050000}
+{"o":5073175408.7795495987,"h":5085385737.2061138153,"l":4962830163.4300394058,"c":4985529637.4308986664,"v":679080.7582262987,"t":1723053600}
+{"o":4985529637.4308986664,"h":5030872829.5901737213,"l":4935468285.8455543518,"c":4970793795.907327652,"v":488092.1550038304,"t":1723057200}
+{"o":4970793795.907327652,"h":5069447632.2013435364,"l":4933365198.2250814438,"c":5026910455.5789737701,"v":653473.3040534315,"t":1723060800}
+{"o":5026910455.5789737701,"h":5125989165.7098331451,"l":5006947015.4220218658,"c":5086820045.593752861,"v":453518.0850202573,"t":1723064400}
+{"o":5086820045.593752861,"h":5094159609.2724266052,"l":4945241281.6551170349,"c":5064386310.0179290771,"v":528270.3215297064,"t":1723068000}
+{"o":5064386310.0179290771,"h":5099372679.5544691086,"l":5007593875.0562820435,"c":5025498830.3743696213,"v":345503.0210209818,"t":1723071600}
+{"o":5025498830.3743696213,"h":5065639738.4371490479,"l":4911506129.3339443207,"c":5005059118.2327575684,"v":524326.3432391885,"t":1723075200}
+{"o":5005059118.2327575684,"h":5313810892.8481397629,"l":4979896846.1996469498,"c":5305861449.5359506607,"v":905385.1594885354,"t":1723078800}
+{"o":5305861449.5359506607,"h":5401039622.5906276703,"l":5305444669.5502071381,"c":5377692117.0829677582,"v":652579.261079099,"t":1723082400}
+{"o":5377692117.0829677582,"h":5428750408.6294851303,"l":5315985266.5349779129,"c":5317778983.3955497742,"v":444551.5416773455,"t":1723086000}
+{"o":5317778983.3955497742,"h":5363300873.1510124207,"l":5259761328.1144447327,"c":5271918215.9951124191,"v":390436.8448275525,"t":1723089600}
+{"o":5271918215.9951124191,"h":5334247331.0420360565,"l":5268294231.866268158,"c":5312498941.0701723099,"v":295087.0172079926,"t":1723093200}
+{"o":5312498941.0701723099,"h":5374938083.1947832108,"l":5276516720.2622356415,"c":5353884790.9164466858,"v":330852.3811270797,"t":1723096800}
+{"o":5353884790.9164466858,"h":5402446129.5795927048,"l":5331275027.4091644287,"c":5336203524.4776563644,"v":385621.3685732274,"t":1723100400}
+{"o":5336203524.4776563644,"h":5379789946.4966955185,"l":5329919912.9765300751,"c":5373691937.6014480591,"v":327299.0765504405,"t":1723104000}
+{"o":5373691937.6014480591,"h":5408029049.0273094177,"l":5346015424.0815238953,"c":5362811456.6900672913,"v":337781.1200736884,"t":1723107600}
+{"o":5362811456.6900672913,"h":5372331846.9608716965,"l":5313817444.5190696716,"c":5345778792.9010286331,"v":376672.6581764172,"t":1723111200}
+{"o":5345778792.9010286331,"h":5386136360.6919031143,"l":5328917071.5811004639,"c":5354624914.5054540634,"v":316515.518482041,"t":1723114800}
+{"o":5354624914.5054540634,"h":5505104372.3267049789,"l":5298442720.7696228027,"c":5408981999.4304161072,"v":688440.4559511746,"t":1723118400}
+{"o":5408981999.4304161072,"h":5484560762.7947673798,"l":5308511283.4169588089,"c":5350325155.2853708267,"v":1008924.6315359727,"t":1723122000}
+{"o":5350325155.2853708267,"h":5574585879.5671720505,"l":5343258024.8536186218,"c":5543870122.3977050781,"v":928102.5931395048,"t":1723125600}
+{"o":5543870122.3977050781,"h":5582278258.5889539719,"l":5505885438.7357549667,"c":5576122242.5604963303,"v":673231.1579789629,"t":1723129200}
+{"o":5576122242.5604963303,"h":5654345061.9551143646,"l":5521939135.2543058395,"c":5524835669.3202629089,"v":803251.5644403084,"t":1723132800}
+{"o":5524835669.3202629089,"h":5534292993.0547761917,"l":5447906569.0999326706,"c":5453054065.233880043,"v":633436.5272540833,"t":1723136400}
+{"o":5453054065.233880043,"h":5487438666.9492053986,"l":5435585476.1357412338,"c":5454804301.4087753296,"v":469714.285785716,"t":1723140000}
+{"o":5454804301.4087753296,"h":5464238464.7135210037,"l":5391996045.2183685303,"c":5411113729.5050325394,"v":409853.7248169985,"t":1723143600}
+{"o":5411113729.5050325394,"h":5436060898.3401470184,"l":5396693879.3048038483,"c":5411653357.2463350296,"v":355607.4781907595,"t":1723147200}
+{"o":5411653357.2463350296,"h":5581765604.1454906464,"l":5410052003.9142856598,"c":5569667917.4397649765,"v":486273.9016777956,"t":1723150800}
+{"o":5569667917.4397649765,"h":5632818055.9445714951,"l":5440427686.9963874817,"c":5607423919.0999746323,"v":831840.2306636655,"t":1723154400}
+{"o":5607423919.0999746323,"h":5683134378.4395780563,"l":5574953662.2716693878,"c":5664704018.9558935165,"v":759171.5979696579,"t":1723158000}
+{"o":5664704018.9558935165,"h":5680330547.8128223419,"l":5579725090.9713754654,"c":5600487907.9835958481,"v":615470.5120678343,"t":1723161600}
+{"o":5600487907.9835958481,"h":5623082785.2716388702,"l":5559943753.6782197952,"c":5568855869.8753585815,"v":475516.1242120242,"t":1723165200}
+{"o":5568855869.8753585815,"h":5588471157.827955246,"l":5497623146.8944129944,"c":5500009314.4077110291,"v":350333.8047574583,"t":1723168800}
+{"o":5500009314.4077110291,"h":5565017800.7728424072,"l":5496125482.0330686569,"c":5519761807.1585559845,"v":309675.8266685245,"t":1723172400}
+{"o":5519761807.1585559845,"h":5525773378.1198148727,"l":5412393782.2522468567,"c":5419931723.0433197021,"v":312095.9358329926,"t":1723176000}
+{"o":5419931723.0433197021,"h":5471079087.5127592087,"l":5396357741.0943231583,"c":5458850951.9223127365,"v":272577.2458714918,"t":1723179600}
+{"o":5458850951.9223127365,"h":5491535869.0445222855,"l":5422892361.5759038925,"c":5463973293.363448143,"v":285287.0505351506,"t":1723183200}
+{"o":5463973293.363448143,"h":5524717917.80052948,"l":5463124918.1046991348,"c":5483986167.0013408661,"v":295698.2539748398,"t":1723186800}
+{"o":5483986167.0013408661,"h":5545767923.0763673782,"l":5479310239.9809188843,"c":5535454141.122379303,"v":260072.1258334737,"t":1723190400}
+{"o":5535454141.122379303,"h":5541085684.8676252365,"l":5449416068.2472009659,"c":5468544393.0025510788,"v":271785.697631653,"t":1723194000}
+{"o":5468544393.0025510788,"h":5472313876.2442111969,"l":5394731412.3530712128,"c":5423489057.0696554184,"v":342548.8295137613,"t":1723197600}
+{"o":5423489057.0696554184,"h":5449992086.5921993256,"l":5397476981.7817487717,"c":5439272799.1507959366,"v":227556.2627432795,"t":1723201200}
+{"o":5439272799.1507959366,"h":5442904286.9087171555,"l":5363716861.075592041,"c":5394249958.4033527374,"v":316969.7649747916,"t":1723204800}
+{"o":5394249958.4033527374,"h":5413098256.1875829697,"l":5316663280.6301107407,"c":5393833673.956609726,"v":555906.1667759442,"t":1723208400}
+{"o":5393833673.956609726,"h":5465541976.3209657669,"l":5257249175.032787323,"c":5339947644.3038282394,"v":811881.4617125535,"t":1723212000}
+{"o":5339947644.3038282394,"h":5363178770.5225315094,"l":5247165225.5690498352,"c":5248530250.7874536514,"v":424692.3984917663,"t":1723215600}
+{"o":5248530250.7874536514,"h":5304410911.6813058853,"l":5230760661.2172040939,"c":5296692030.3175001144,"v":399271.3738122701,"t":1723219200}
+{"o":5296692030.3175001144,"h":5358199202.0507001877,"l":5281801725.6216583252,"c":5316246719.4225530624,"v":302141.5137925344,"t":1723222800}
+{"o":5316246719.4225530624,"h":5337693694.2618198395,"l":5265713194.7781734467,"c":5329615757.3639259338,"v":329048.9046591462,"t":1723226400}
+{"o":5329615757.3639259338,"h":5358000148.2708015442,"l":5308068269.1156129837,"c":5335922013.281291008,"v":249287.6971473108,"t":1723230000}
+{"o":5335922013.281291008,"h":5367427465.1111946106,"l":5312461164.0131702423,"c":5324537060.0675868988,"v":345012.4956600206,"t":1723233600}
+{"o":5324537060.0675868988,"h":5358865586.4831647873,"l":5262854031.5605134964,"c":5354917836.1332006454,"v":364023.4324843824,"t":1723237200}
+{"o":5354917836.1332006454,"h":5412185344.1885957718,"l":5294016634.3422784805,"c":5411184454.1681175232,"v":455330.0650283815,"t":1723240800}
+{"o":5411184454.1681175232,"h":5464335056.1349983215,"l":5346395703.8006906509,"c":5429701656.8424434662,"v":437384.9345736763,"t":1723244400}
+{"o":5429701656.8424434662,"h":5514458510.6085767746,"l":5373336386.8086614609,"c":5379630252.6438579559,"v":561160.1811575692,"t":1723248000}
+{"o":5379630252.6438579559,"h":5435192533.3167076111,"l":5341534712.3655729294,"c":5373947403.166062355,"v":329170.3990815691,"t":1723251600}
+{"o":5373947403.166062355,"h":5425960577.3910913467,"l":5359882911.0006084442,"c":5363671771.4191465378,"v":285365.1503751228,"t":1723255200}
+{"o":5363671771.4191465378,"h":5372478200.9656610489,"l":5325410542.8441886902,"c":5353720758.2542381287,"v":284859.8649579692,"t":1723258800}
+{"o":5353720758.2542381287,"h":5358365155.8105831146,"l":5286403467.164648056,"c":5331631408.0490579605,"v":241499.4724579137,"t":1723262400}
+{"o":5331631408.0490579605,"h":5366995956.1394672394,"l":5309146599.5379333496,"c":5348512864.4971466064,"v":232230.5656576231,"t":1723266000}
+{"o":5348512864.4971466064,"h":5382682607.9425735474,"l":5344126158.1801986694,"c":5368374597.6203384399,"v":246960.7539907665,"t":1723269600}
+{"o":5368374597.6203384399,"h":5398940303.4220914841,"l":5355484800.1787109375,"c":5398940303.4220914841,"v":227696.4192734712,"t":1723273200}
+{"o":5398940303.4220914841,"h":5412538549.1788053513,"l":5336557506.9668769836,"c":5353791696.1757736206,"v":273348.8699470989,"t":1723276800}
+{"o":5353791696.1757736206,"h":5402364309.6857566833,"l":5335235018.3603219986,"c":5375007902.9413881302,"v":230840.5856914268,"t":1723280400}
+{"o":5375007902.9413881302,"h":5397156971.1122236252,"l":5357157412.3678655624,"c":5362401838.8767471313,"v":201068.4494084772,"t":1723284000}
+{"o":5362401838.8767471313,"h":5386128497.1064519882,"l":5346540613.0491132736,"c":5379075804.8734550476,"v":201682.1790931938,"t":1723287600}
+{"o":5379075804.8734550476,"h":5404296992.737326622,"l":5363098524.7262887955,"c":5366049532.0490550995,"v":213346.4829223844,"t":1723291200}
+{"o":5366049532.0490550995,"h":5368441347.589673996,"l":5308926959.8395414352,"c":5313589888.3114461899,"v":285633.9475381825,"t":1723294800}
+{"o":5313589888.3114461899,"h":5346033485.8665513992,"l":5306510865.4989500046,"c":5339443907.7850513458,"v":300405.0097229538,"t":1723298400}
+{"o":5339443907.7850513458,"h":5386611366.9339828491,"l":5329570759.8969593048,"c":5348720802.3456516266,"v":288308.9717422773,"t":1723302000}
+{"o":5348720802.3456516266,"h":5360962915.3780956268,"l":5314204776.2344694138,"c":5332761529.8490934372,"v":309349.4074836783,"t":1723305600}
+{"o":5332761529.8490934372,"h":5365078921.4032278061,"l":5318095710.0769824982,"c":5359069173.4257583618,"v":242333.6093668872,"t":1723309200}
+{"o":5359069173.4257583618,"h":5387557810.8580532074,"l":5349730628.9063081741,"c":5350656909.5887966156,"v":304721.1048139654,"t":1723312800}
+{"o":5350656909.5887966156,"h":5395662313.5553073883,"l":5333426340.468290329,"c":5367025810.4149389267,"v":268336.2840796739,"t":1723316400}
+{"o":5367025810.4149389267,"h":5380479796.7920742035,"l":5340878273.8740549088,"c":5363256940.339600563,"v":230933.7627395763,"t":1723320000}
+{"o":5363256940.339600563,"h":5388463044.5300779343,"l":5362546935.1729249954,"c":5382270750.6276454926,"v":251154.9389918126,"t":1723323600}
+{"o":5382270750.6276454926,"h":5389496873.1173057556,"l":5364267050.6955623627,"c":5374113994.9508457184,"v":203436.0453971269,"t":1723327200}
+{"o":5374113994.9508457184,"h":5374113994.9508457184,"l":5336299568.5103406906,"c":5350439532.573384285,"v":204227.3151234714,"t":1723330800}
+{"o":5350439532.573384285,"h":5386796338.7882976532,"l":5337187450.1046447754,"c":5375210291.5122241974,"v":264189.2480733637,"t":1723334400}
+{"o":5375210291.5122241974,"h":5394973891.8779592514,"l":5349922389.0967111588,"c":5390129387.7987594604,"v":222064.7953488253,"t":1723338000}
+{"o":5390129387.7987594604,"h":5401042820.8031816483,"l":5368118126.4469194412,"c":5376248970.0083293915,"v":192617.6842458688,"t":1723341600}
+{"o":5376248970.0083293915,"h":5451733040.8905744553,"l":5376143524.2747488022,"c":5408082253.2808980942,"v":301793.7667171078,"t":1723345200}
+{"o":5408082253.2808980942,"h":5418519752.4828338623,"l":5377326168.4804258347,"c":5383191741.1400747299,"v":263291.7930212732,"t":1723348800}
+{"o":5383191741.1400747299,"h":5412717801.5789804459,"l":5377317358.8371133804,"c":5401437957.3826713562,"v":161874.8299313433,"t":1723352400}
+{"o":5401437957.3826713562,"h":5413567922.7792339325,"l":5387458957.4476718903,"c":5401901927.4472894669,"v":178007.0480251346,"t":1723356000}
+{"o":5401901927.4472894669,"h":5448638421.4969377518,"l":5401901927.4472894669,"c":5441588638.1090250015,"v":198023.6138215238,"t":1723359600}
+{"o":5441588638.1090250015,"h":5459819804.7862024307,"l":5428910801.5425891876,"c":5433311026.1444149017,"v":210625.1223763311,"t":1723363200}
+{"o":5433311026.1444149017,"h":5487122725.617811203,"l":5390825914.0116834641,"c":5407002295.2782945633,"v":288217.0694904824,"t":1723366800}
+{"o":5407002295.2782945633,"h":5426953548.3093891144,"l":5382636795.8391780853,"c":5388881339.7029485703,"v":238467.30704831,"t":1723370400}
+{"o":5388881339.7029485703,"h":5393258399.3956260681,"l":5315337164.9055957794,"c":5337976088.1228885651,"v":317574.6945006207,"t":1723374000}
+{"o":5337976088.1228885651,"h":5343010118.3712949753,"l":5227872305.6759662628,"c":5263228693.7261238098,"v":347473.3897570859,"t":1723377600}
+{"o":5263228693.7261238098,"h":5277821537.9314727783,"l":5205247592.7445983887,"c":5264434231.1907091141,"v":383157.8965238794,"t":1723381200}
+{"o":5264434231.1907091141,"h":5269219757.3058958054,"l":5162872975.502705574,"c":5184954822.3803987503,"v":353666.4730198792,"t":1723384800}
+{"o":5184954822.3803987503,"h":5190406434.4102172852,"l":5124978324.7936658859,"c":5165892660.166891098,"v":464273.0617823029,"t":1723388400}
+{"o":5165892660.166891098,"h":5186079512.0090551376,"l":5145496825.695690155,"c":5166576527.7425642014,"v":322602.6958652801,"t":1723392000}
+{"o":5166576527.7425642014,"h":5201716762.9999799728,"l":5134378783.2663993835,"c":5178917789.0508069992,"v":276845.9439600671,"t":1723395600}
+{"o":5178917789.0508069992,"h":5183198321.7683525085,"l":5102573492.7761468887,"c":5139718247.6769218445,"v":321980.7566385496,"t":1723399200}
+{"o":5139718247.6769218445,"h":5139718247.6769218445,"l":5027712145.798377037,"c":5059703213.7887401581,"v":471489.2305686257,"t":1723402800}
+{"o":5059703213.7887401581,"h":5064812635.8986673355,"l":4993761408.8544845581,"c":4998195135.399512291,"v":543195.4149632979,"t":1723406400}
+{"o":4998195135.399512291,"h":5012149070.2612695694,"l":4958007365.4434843063,"c":4982054421.7036809921,"v":418579.0328987365,"t":1723410000}
+{"o":4982054421.7036809921,"h":5013919731.0501499176,"l":4863346554.8031158447,"c":4938171010.4285516739,"v":521295.4985655944,"t":1723413600}
+{"o":4938171010.4285516739,"h":4939004879.8913631439,"l":4894136317.7915802002,"c":4916300472.8442602158,"v":274720.7629612471,"t":1723417200}
+{"o":4916300472.8442602158,"h":4993769300.7396831512,"l":4904095310.8106307983,"c":4956846966.4281301498,"v":473404.1741541267,"t":1723420800}
+{"o":4956846966.4281301498,"h":5005509088.2271652222,"l":4940689026.7183837891,"c":4983748643.4957904816,"v":346465.5496213973,"t":1723424400}
+{"o":4983748643.4957904816,"h":5016510715.3236951828,"l":4956975242.203204155,"c":5011168704.7298259735,"v":249630.2447038023,"t":1723428000}
+{"o":5011168704.7298259735,"h":5029785477.3909044266,"l":4970659541.0472021103,"c":4999178499.6788320541,"v":248062.1087788462,"t":1723431600}
+{"o":4999178499.6788320541,"h":5016003826.2113599777,"l":4979266536.8036270142,"c":4985668451.947637558,"v":258654.199917647,"t":1723435200}
+{"o":4985668451.947637558,"h":4998398677.6721038818,"l":4940888788.3727312088,"c":4973731792.9332695007,"v":215669.3451463149,"t":1723438800}
+{"o":4973731792.9332695007,"h":4990228846.7427539825,"l":4942774143.5889225006,"c":4984620477.2339820862,"v":251595.3201838415,"t":1723442400}
+{"o":4984620477.2339820862,"h":5098828525.4390306473,"l":4939976274.1853437424,"c":5067986431.1942071915,"v":537042.271245043,"t":1723446000}
+{"o":5067986431.1942071915,"h":5140061877.2868213654,"l":5015484748.0185441971,"c":5031515329.1736249924,"v":489050.0835831352,"t":1723449600}
+{"o":5031515329.1736249924,"h":5065476255.1174612045,"l":5006250515.2885875702,"c":5016345313.4841804504,"v":381794.3323080574,"t":1723453200}
+{"o":5016345313.4841804504,"h":5120895334.7649583817,"l":4988056585.5502557755,"c":5120669772.2684202194,"v":384513.4126605657,"t":1723456800}
+{"o":5120669772.2684202194,"h":5238576709.9398422241,"l":5109662557.8287744522,"c":5220403875.417883873,"v":561297.5316278393,"t":1723460400}
+{"o":5220403875.417883873,"h":5224001388.6167488098,"l":5151409706.8164329529,"c":5183058165.032995224,"v":436687.0529983793,"t":1723464000}
+{"o":5183058165.032995224,"h":5201443882.1335105896,"l":4994541105.7015590668,"c":5010332279.0992479324,"v":529014.5607249507,"t":1723467600}
+{"o":5010332279.0992479324,"h":5224512969.7060413361,"l":4954285123.3465900421,"c":5176670484.0357980728,"v":904353.3081988121,"t":1723471200}
+{"o":5176670484.0357980728,"h":5210421275.4066972733,"l":5053510176.2506484985,"c":5127376260.824385643,"v":765023.6321309687,"t":1723474800}
+{"o":5127376260.824385643,"h":5147364928.5018472672,"l":5065137518.2058734894,"c":5105893349.4078874588,"v":475714.5252200642,"t":1723478400}
+{"o":5105893349.4078874588,"h":5131484669.8755874634,"l":5039238980.7107610703,"c":5041408512.9606122971,"v":354244.4383375635,"t":1723482000}
+{"o":5041408512.9606122971,"h":5084312580.5393161774,"l":4956956668.6582317352,"c":4967112640.7883491516,"v":475645.9311594023,"t":1723485600}
+{"o":4967112640.7883491516,"h":5023725146.9190139771,"l":4966954170.4175624847,"c":4992164371.3445739746,"v":377750.8881392337,"t":1723489200}
+{"o":4992164371.3445739746,"h":5044696711.1562080383,"l":4971329856.6994533539,"c":4980719794.3762426376,"v":353374.0288108973,"t":1723492800}
+{"o":4980719794.3762426376,"h":5014280367.0154399872,"l":4926256182.030374527,"c":4984490715.9861631393,"v":469628.4288956801,"t":1723496400}
+{"o":4984490715.9861631393,"h":5025541892.8353557587,"l":4977395224.3865499496,"c":5005035518.0226488113,"v":299540.2279154685,"t":1723500000}
+{"o":5005035518.0226488113,"h":5121475997.9488840103,"l":5003703191.8487081528,"c":5080766796.9173603058,"v":469112.5284704836,"t":1723503600}
+{"o":5080766796.9173603058,"h":5116935941.6014375687,"l":5056740580.2707672119,"c":5095441310.458823204,"v":599685.0397913849,"t":1723507200}
+{"o":5095441310.458823204,"h":5106997919.549243927,"l":5047298509.4689912796,"c":5104131140.0466842651,"v":402497.2953017434,"t":1723510800}
+{"o":5104131140.0466842651,"h":5104194989.0946912766,"l":5019565063.9196310043,"c":5059288763.1857271194,"v":361156.3873542718,"t":1723514400}
+{"o":5059288763.1857271194,"h":5062238325.7782335281,"l":4963983405.148979187,"c":4990611561.8537740707,"v":489707.0293514878,"t":1723518000}
+{"o":4990611561.8537740707,"h":5037495908.9211626053,"l":4966660083.8936033249,"c":5032523337.6743679047,"v":298243.4976973277,"t":1723521600}
+{"o":5032523337.6743679047,"h":5073688750.8366231918,"l":5013277816.1607475281,"c":5062379848.3278646469,"v":239370.4200190219,"t":1723525200}
+{"o":5062379848.3278646469,"h":5097998832.7625017166,"l":5021300241.1216163635,"c":5088584576.419503212,"v":250854.5839583043,"t":1723528800}
+{"o":5088584576.419503212,"h":5107039421.9225387573,"l":5068330663.6508274078,"c":5069413316.3561754227,"v":220575.683049038,"t":1723532400}
+{"o":5069413316.3561754227,"h":5084179092.9852695465,"l":5016644214.2636995316,"c":5052048399.0928754807,"v":298595.4350558223,"t":1723536000}
+{"o":5052048399.0928754807,"h":5055575499.9164028168,"l":4995127408.3048582077,"c":5023477505.302157402,"v":304045.0567159523,"t":1723539600}
+{"o":5023477505.302157402,"h":5039992916.4135055542,"l":4975600118.1212358475,"c":5023346438.453130722,"v":302272.4422511017,"t":1723543200}
+{"o":5023346438.453130722,"h":5075090743.291852951,"l":5009901434.5153665543,"c":5064887916.4679422379,"v":270513.098894283,"t":1723546800}
+{"o":5064887916.4679422379,"h":5117188154.671541214,"l":5043224850.3836984634,"c":5080705684.5359449387,"v":506351.126961778,"t":1723550400}
+{"o":5080705684.5359449387,"h":5128785452.4136104584,"l":5057917816.9623441696,"c":5113329909.0602359772,"v":397259.4498717036,"t":1723554000}
+{"o":5113329909.0602359772,"h":5125952837.1264915466,"l":5027386654.2783155441,"c":5086799449.985411644,"v":432409.8640650398,"t":1723557600}
+{"o":5086799449.985411644,"h":5094873196.4305706024,"l":5045113414.1637210846,"c":5075083208.5893154144,"v":342003.623725967,"t":1723561200}
+{"o":5075083208.5893154144,"h":5190215783.6489830017,"l":5066832441.9289360046,"c":5187555713.2974529266,"v":488451.9401003074,"t":1723564800}
+{"o":5187555713.2974529266,"h":5203802924.4274291992,"l":5122734772.5126457214,"c":5149598167.5464992523,"v":486892.1869858429,"t":1723568400}
+{"o":5149598167.5464992523,"h":5153589138.1072130203,"l":5086230710.5203666687,"c":5095865988.0276384354,"v":398185.0375624052,"t":1723572000}
+{"o":5095865988.0276384354,"h":5108600272.7115478516,"l":5033330518.3779640198,"c":5090539980.3560800552,"v":399584.6944118791,"t":1723575600}
+{"o":5090539980.3560800552,"h":5103806467.3172101974,"l":5061375735.9721097946,"c":5069149736.9334964752,"v":279673.3415796485,"t":1723579200}
+{"o":5069149736.9334964752,"h":5136424507.4610824585,"l":5064730465.8135681152,"c":5133230716.6257886887,"v":317696.5127708953,"t":1723582800}
+{"o":5133230716.6257886887,"h":5136110139.231836319,"l":5087959398.4231710434,"c":5110017046.1361103058,"v":299956.93169856,"t":1723586400}
+{"o":5110017046.1361103058,"h":5124947249.8347959518,"l":5078808624.7162494659,"c":5094677959.6754217148,"v":265360.3189771445,"t":1723590000}
+{"o":5094677959.6754217148,"h":5115466216.6267385483,"l":5069832270.9949874878,"c":5070201785.005689621,"v":312107.2462394388,"t":1723593600}
+{"o":5070201785.005689621,"h":5084033183.7967100143,"l":4989220217.6567783356,"c":5003736417.6096515656,"v":307464.6362274188,"t":1723597200}
+{"o":5003736417.6096515656,"h":5039363018.4524917603,"l":4993477151.448592186,"c":5037407826.3965530396,"v":252697.2947684522,"t":1723600800}
+{"o":5037407826.3965530396,"h":5078596396.8057756424,"l":5022625536.3467025757,"c":5042344235.9009780884,"v":289710.8153084797,"t":1723604400}
+{"o":5042344235.9009780884,"h":5048875458.4940366745,"l":5016548322.0485048294,"c":5023919200.7818918228,"v":284281.4993050692,"t":1723608000}
+{"o":5023919200.7818918228,"h":5058232609.26633358,"l":5015747537.5561094284,"c":5029193789.2608127594,"v":235237.0698066413,"t":1723611600}
+{"o":5029193789.2608127594,"h":5058312720.8132333755,"l":5007599467.504483223,"c":5045785007.1828079224,"v":236739.1690268209,"t":1723615200}
+{"o":5045785007.1828079224,"h":5062453996.7748603821,"l":5031098182.9569892883,"c":5062453996.7748603821,"v":205878.9194348489,"t":1723618800}
+{"o":5062453996.7748603821,"h":5068501055.280005455,"l":5031334944.087387085,"c":5059174382.0779504776,"v":222873.0100709017,"t":1723622400}
+{"o":5059174382.0779504776,"h":5089435221.2313575745,"l":5052375277.7466106415,"c":5083180903.6214122772,"v":221319.7461486761,"t":1723626000}
+{"o":5083180903.6214122772,"h":5143648511.7345085144,"l":5082786680.5868654251,"c":5103132087.9282331467,"v":271749.0485813072,"t":1723629600}
+{"o":5103132087.9282331467,"h":5176959327.5696144104,"l":5091431134.0547227859,"c":5142459861.7750406265,"v":334362.7362754208,"t":1723633200}
+{"o":5142459861.7750406265,"h":5285645291.2927799225,"l":5120546400.8404912949,"c":5210031989.8865556717,"v":763055.4602581076,"t":1723636800}
+{"o":5210031989.8865556717,"h":5254160439.7442502975,"l":5094834687.9697704315,"c":5112961366.6273374557,"v":790650.6573425388,"t":1723640400}
+{"o":5112961366.6273374557,"h":5131010046.1307735443,"l":5050748601.9902925491,"c":5094998868.8836088181,"v":735361.7118872239,"t":1723644000}
+{"o":5094998868.8836088181,"h":5116044943.9097537994,"l":5023079710.5633010864,"c":5096457589.6746883392,"v":592816.83002012,"t":1723647600}
+{"o":5096457589.6746883392,"h":5113748147.0768156052,"l":5001195180.9300785065,"c":5034507683.7955875397,"v":654371.7945589782,"t":1723651200}
+{"o":5034507683.7955875397,"h":5052390458.6149625778,"l":5014682283.5082073212,"c":5021393465.5166425705,"v":452915.2507312784,"t":1723654800}
+{"o":5021393465.5166425705,"h":5045424688.8975448608,"l":4992870297.8259515762,"c":5018641254.5188035965,"v":314551.9520169935,"t":1723658400}
+{"o":5018641254.5188035965,"h":5026820510.2171096802,"l":4994348868.5522251129,"c":5010755928.0814151764,"v":302736.4867382921,"t":1723662000}
+{"o":5010755928.0814151764,"h":5025388634.6575727463,"l":5002266284.6460323334,"c":5009593000.280371666,"v":245703.4159279215,"t":1723665600}
+{"o":5009593000.280371666,"h":5018933055.8266763687,"l":4988801232.6779174805,"c":4996491523.9785137177,"v":202049.4074258863,"t":1723669200}
+{"o":4996491523.9785137177,"h":5013571316.7514686584,"l":4935275401.5362205505,"c":5013362610.1617650986,"v":334655.5004216272,"t":1723672800}
+{"o":5013362610.1617650986,"h":5015276766.6874284744,"l":4990431591.0287513733,"c":4990431591.0287513733,"v":207914.7024261145,"t":1723676400}
+{"o":4990431591.0287513733,"h":5047748758.4433870316,"l":4990408889.1024694443,"c":5032374878.6670475006,"v":249848.9645681822,"t":1723680000}
+{"o":5032374878.6670475006,"h":5050121443.1433858871,"l":5005677863.2087335587,"c":5010900115.5169382095,"v":240348.6929557579,"t":1723683600}
+{"o":5010900115.5169382095,"h":5044634936.7331638336,"l":4971737617.6282520294,"c":5023302512.2721452713,"v":377812.3434252733,"t":1723687200}
+{"o":5023302512.2721452713,"h":5042474180.3271617889,"l":5016352088.5669250488,"c":5024665518.1335449219,"v":233435.4171799276,"t":1723690800}
+{"o":5024665518.1335449219,"h":5030982428.0396680832,"l":4987043544.2549915314,"c":5023597961.2437086105,"v":346974.0478407822,"t":1723694400}
+{"o":5023597961.2437086105,"h":5030621057.9138364792,"l":4954973872.4413604736,"c":4965330203.1182575226,"v":249059.7433627953,"t":1723698000}
+{"o":4965330203.1182575226,"h":4973364342.582742691,"l":4892807714.933552742,"c":4928443668.3252868652,"v":321768.3362038724,"t":1723701600}
+{"o":4928443668.3252868652,"h":4954040166.6210613251,"l":4899848933.4883241653,"c":4946257499.9568996429,"v":239043.6340060426,"t":1723705200}
+{"o":4946257499.9568996429,"h":4970728715.7329139709,"l":4920365668.4742698669,"c":4970728715.7329139709,"v":229252.0005374638,"t":1723708800}
+{"o":4970728715.7329139709,"h":4983891703.7134847641,"l":4934842610.2113008499,"c":4937157068.4555625916,"v":233481.9833678469,"t":1723712400}
+{"o":4937157068.4555625916,"h":4945897070.681145668,"l":4906441917.4443006516,"c":4919889902.8853778839,"v":307973.0991564019,"t":1723716000}
+{"o":4919889902.8853778839,"h":4981424814.5440092087,"l":4919889902.8853778839,"c":4972395577.7326898575,"v":261376.8192219177,"t":1723719600}
+{"o":4972395577.7326898575,"h":5055982513.5118913651,"l":4950159389.4864206314,"c":4960696662.790178299,"v":490609.2636705748,"t":1723723200}
+{"o":4960696662.790178299,"h":5042286568.9974374771,"l":4937081206.1139373779,"c":5035007592.4103622437,"v":453352.8729400881,"t":1723726800}
+{"o":5035007592.4103622437,"h":5087965228.7297782898,"l":5006220033.4253015518,"c":5036215038.0195550919,"v":432356.6179292105,"t":1723730400}
+{"o":5036215038.0195550919,"h":5081166906.6272182465,"l":5013668174.6498165131,"c":5070705292.9706344604,"v":376378.7640638482,"t":1723734000}
+{"o":5070705292.9706344604,"h":5127760736.5221214294,"l":5054658641.2731018066,"c":5067501717.9590892792,"v":339120.3535784926,"t":1723737600}
+{"o":5067501717.9590892792,"h":5068514217.4482469559,"l":4974128164.2506818771,"c":4975005961.3298883438,"v":358625.1238669393,"t":1723741200}
+{"o":4975005961.3298883438,"h":4975990239.1650066376,"l":4777463362.7561206818,"c":4816282166.1849441528,"v":833128.6853978994,"t":1723744800}
+{"o":4816282166.1849441528,"h":4881248262.5217084885,"l":4774200349.3683872223,"c":4862896280.4242238998,"v":659706.981856306,"t":1723748400}
+{"o":4862896280.4242238998,"h":4881186239.7526655197,"l":4816504589.0101938248,"c":4877385783.1732530594,"v":414500.0406964268,"t":1723752000}
+{"o":4877385783.1732530594,"h":4926876080.7246618271,"l":4859104828.1205720901,"c":4926876080.7246618271,"v":535127.0572965679,"t":1723755600}
+{"o":4926876080.7246618271,"h":5033852814.8102560043,"l":4895745222.2416276932,"c":4991826971.8108091354,"v":491849.4703088053,"t":1723759200}
+{"o":4991826971.8108091354,"h":5005060036.0241136551,"l":4947799746.4633817673,"c":4953438159.6740512848,"v":269409.3267102955,"t":1723762800}
+{"o":4953438159.6740512848,"h":4961182879.4855747223,"l":4922276496.7449760437,"c":4928707727.4458646774,"v":267087.2768658497,"t":1723766400}
+{"o":4928707727.4458646774,"h":4952904271.1619596481,"l":4887169454.5588750839,"c":4930557035.4013996124,"v":239079.3275907771,"t":1723770000}
+{"o":4930557035.4013996124,"h":5015310145.278383255,"l":4901341206.7188749313,"c":4972367388.9960746765,"v":376537.7137502898,"t":1723773600}
+{"o":4972367388.9960746765,"h":4975798911.3866739273,"l":4924376636.8414430618,"c":4931825369.7251520157,"v":305004.4677149808,"t":1723777200}
+{"o":4931825369.7251520157,"h":4951960317.5179643631,"l":4917590148.440990448,"c":4949082540.6079359055,"v":192383.1769833103,"t":1723780800}
+{"o":4949082540.6079359055,"h":4974347148.3136920929,"l":4938372595.262960434,"c":4968464863.7991333008,"v":210455.8313697536,"t":1723784400}
+{"o":4968464863.7991333008,"h":5029888485.7750997543,"l":4961171183.2190561295,"c":5011896182.1565628052,"v":256190.9161806819,"t":1723788000}
+{"o":5011896182.1565628052,"h":5024930500.3658666611,"l":4996307439.4022703171,"c":5020211930.4451637268,"v":198815.3185218101,"t":1723791600}
+{"o":5020211930.4451637268,"h":5032255649.1115398407,"l":4982794988.4101724625,"c":4991052043.9459562302,"v":240302.3041762762,"t":1723795200}
+{"o":4991052043.9459562302,"h":5016226061.9504833221,"l":4983573289.2614612579,"c":5015208552.0176610947,"v":202176.3433286303,"t":1723798800}
+{"o":5015208552.0176610947,"h":5015208552.0176610947,"l":4960301655.1131420135,"c":4984775620.073797226,"v":218618.8301155536,"t":1723802400}
+{"o":4984775620.073797226,"h":5000028475.7124328613,"l":4929256098.2668628693,"c":4931944715.2714109421,"v":511300.7437895581,"t":1723806000}
+{"o":4931944715.2714109421,"h":4954634639.0194578171,"l":4823436475.5552597046,"c":4834625309.6277446747,"v":482979.7605135218,"t":1723809600}
+{"o":4834625309.6277446747,"h":4952859037.8911170959,"l":4825549134.0956907272,"c":4874215987.8564949036,"v":605775.1085977211,"t":1723813200}
+{"o":4874215987.8564949036,"h":4888409125.3175973892,"l":4783880615.9021100998,"c":4806722524.3976964951,"v":611777.811088805,"t":1723816800}
+{"o":4806722524.3976964951,"h":4836649974.1112985611,"l":4735520540.8068065643,"c":4790214675.1195363998,"v":508277.9057490929,"t":1723820400}
+{"o":4790214675.1195363998,"h":4855672746.9931058884,"l":4775187778.558175087,"c":4806852428.692399025,"v":432309.2251019707,"t":1723824000}
+{"o":4806852428.692399025,"h":4858482316.1638021469,"l":4730022947.5380344391,"c":4848840836.7265634537,"v":436567.1031162327,"t":1723827600}
+{"o":4848840836.7265634537,"h":4884755939.904967308,"l":4812486377.996922493,"c":4841049309.5925216675,"v":404142.832500729,"t":1723831200}
+{"o":4841049309.5925216675,"h":4914025133.6902828217,"l":4841049309.5925216675,"c":4894009852.5309104919,"v":377940.204765413,"t":1723834800}
+{"o":4894009852.5309104919,"h":4929684315.1122169495,"l":4880295776.3553543091,"c":4880602618.8431081772,"v":269537.3798410872,"t":1723838400}
+{"o":4880602618.8431081772,"h":4902863089.1971302032,"l":4846891433.3416280746,"c":4859545971.3931541443,"v":283308.2643661425,"t":1723842000}
+{"o":4859545971.3931541443,"h":4872690764.5418281555,"l":4844476186.1858940125,"c":4849952443.4933319092,"v":223302.9821972017,"t":1723845600}
+{"o":4849952443.4933319092,"h":4853103499.5297994614,"l":4825959099.6592235565,"c":4828056827.4126310349,"v":199784.0941518406,"t":1723849200}
+{"o":4828056827.4126310349,"h":4838508088.3934135437,"l":4780962900.5966625214,"c":4826584541.6966047287,"v":263391.0481672903,"t":1723852800}
+{"o":4826584541.6966047287,"h":4861094449.2579107285,"l":4817929278.0919322968,"c":4841137459.884352684,"v":199801.3951593961,"t":1723856400}
+{"o":4841137459.884352684,"h":4873955658.7823619843,"l":4835953929.2399759293,"c":4851168851.8865098953,"v":191942.3932586313,"t":1723860000}
+{"o":4851168851.8865098953,"h":4857421846.3452234268,"l":4799666310.885766983,"c":4822173461.0336179733,"v":205356.9667069556,"t":1723863600}
+{"o":4822173461.0336179733,"h":4844022824.2735767365,"l":4815523915.8935709,"c":4840827560.5713968277,"v":167631.053642143,"t":1723867200}
+{"o":4840827560.5713968277,"h":4851867707.9677343369,"l":4827596451.4006204605,"c":4846006700.2249498367,"v":166803.0296508198,"t":1723870800}
+{"o":4846006700.2249498367,"h":4854574946.4142417908,"l":4820699890.7922725677,"c":4828801955.8391618729,"v":172719.9867041387,"t":1723874400}
+{"o":4828801955.8391618729,"h":4844717938.2493782043,"l":4813518549.8316650391,"c":4844717938.2493782043,"v":200227.0784239083,"t":1723878000}
+{"o":4844717938.2493782043,"h":4846588257.6643791199,"l":4825388425.5226287842,"c":4845557363.3310203552,"v":166125.6678030304,"t":1723881600}
+{"o":4845557363.3310203552,"h":4867611491.746544838,"l":4829859695.0180091858,"c":4848389002.0918989182,"v":184968.3857972419,"t":1723885200}
+{"o":4848389002.0918989182,"h":4854219803.7171258926,"l":4807396233.9121828079,"c":4811216289.7971563339,"v":187602.8488083993,"t":1723888800}
+{"o":4811216289.7971563339,"h":4846041945.2753744125,"l":4797237770.7681903839,"c":4834796112.1531019211,"v":182500.0037260181,"t":1723892400}
+{"o":4834796112.1531019211,"h":4857300201.0604610443,"l":4825347531.3630065918,"c":4851539408.1669950485,"v":206054.6017413831,"t":1723896000}
+{"o":4851539408.1669950485,"h":4891498325.99908638,"l":4844920870.8278856277,"c":4854870054.3332252502,"v":283944.5748635314,"t":1723899600}
+{"o":4854870054.3332252502,"h":4902608782.1674823761,"l":4849786638.0043792725,"c":4902475693.8969812393,"v":271364.2137496423,"t":1723903200}
+{"o":4902475693.8969812393,"h":4921229731.5833110809,"l":4866626907.1573009491,"c":4869222309.9940929413,"v":293157.5347229561,"t":1723906800}
+{"o":4869222309.9940929413,"h":4911216333.7173519135,"l":4867741768.1241083145,"c":4904912348.8624286652,"v":253072.7289508752,"t":1723910400}
+{"o":4904912348.8624286652,"h":4921878269.5402832031,"l":4876417916.69581604,"c":4878322522.0709409714,"v":210612.7435523907,"t":1723914000}
+{"o":4878322522.0709409714,"h":4885730861.2592973709,"l":4863182006.9027805328,"c":4880392929.4538173676,"v":173030.6104554515,"t":1723917600}
+{"o":4880392929.4538173676,"h":4908042300.6539707184,"l":4873573888.4418907166,"c":4900433201.4389047623,"v":150467.1535444622,"t":1723921200}
+{"o":4900433201.4389047623,"h":4909541026.3209857941,"l":4889397156.4215250015,"c":4896129543.5799245834,"v":149024.2632962604,"t":1723924800}
+{"o":4896129543.5799245834,"h":4906621186.4641599655,"l":4884898034.0245351791,"c":4905399650.5328588486,"v":152193.9431259618,"t":1723928400}
+{"o":4905399650.5328588486,"h":4926408020.5674085617,"l":4905399650.5328588486,"c":4915696052.3623390198,"v":225780.6052634044,"t":1723932000}
+{"o":4915696052.3623390198,"h":4931122870.7554893494,"l":4909148872.1363534927,"c":4928484830.2599163055,"v":175336.2578067102,"t":1723935600}
+{"o":4928484830.2599163055,"h":4971050514.7707920074,"l":4909781488.9308509827,"c":4955153581.4520177841,"v":239674.8426813464,"t":1723939200}
+{"o":4955153581.4520177841,"h":4959623624.9947099686,"l":4900775699.8351068497,"c":4906106948.831243515,"v":328909.6800368673,"t":1723942800}
+{"o":4906106948.831243515,"h":4970736812.3412361145,"l":4897220725.3512611389,"c":4961697609.7595529556,"v":262676.3227622209,"t":1723946400}
+{"o":4961697609.7595529556,"h":4976433192.7316884995,"l":4900890830.3617343903,"c":4903486343.088262558,"v":228300.772536424,"t":1723950000}
+{"o":4903486343.088262558,"h":4917344110.7304191589,"l":4882806838.8016519547,"c":4905162256.1729202271,"v":198137.8142393677,"t":1723953600}
+{"o":4905162256.1729202271,"h":4925409609.0200281143,"l":4895741343.2266197205,"c":4904436372.7539014816,"v":180717.629972701,"t":1723957200}
+{"o":4904436372.7539014816,"h":4927280700.1625881195,"l":4900114716.9363803864,"c":4922706820.249379158,"v":185621.9326616131,"t":1723960800}
+{"o":4922706820.249379158,"h":4931061736.4879236221,"l":4906512808.4750528336,"c":4917476082.2612009048,"v":169823.5758776989,"t":1723964400}
+{"o":4917476082.2612009048,"h":4928689573.6376466751,"l":4907555187.0010957718,"c":4928689573.6376466751,"v":159333.5817633811,"t":1723968000}
+{"o":4928689573.6376466751,"h":4970066012.0227546692,"l":4924417922.329788208,"c":4964543582.5336503983,"v":185692.3855529027,"t":1723971600}
+{"o":4964543582.5336503983,"h":5085525158.8555574417,"l":4964274473.0267000198,"c":5000839080.0569057465,"v":410602.7881806777,"t":1723975200}
+{"o":5000839080.0569057465,"h":5022538547.9604940414,"l":4987824427.0800361633,"c":5022538547.9604940414,"v":193046.7507335479,"t":1723978800}
+{"o":5022538547.9604940414,"h":5082720222.2107915878,"l":5000958332.937048912,"c":5053479662.9171714783,"v":281730.1519471255,"t":1723982400}
+{"o":5053479662.9171714783,"h":5094382072.9067697525,"l":5029425555.585682869,"c":5033082611.8212995529,"v":239736.9808563516,"t":1723986000}
+{"o":5033082611.8212995529,"h":5065501148.136174202,"l":5031757204.3591308594,"c":5039547205.7105388641,"v":245948.9224858459,"t":1723989600}
+{"o":5039547205.7105388641,"h":5072103091.1522073746,"l":5028477291.8339567184,"c":5060352022.5425872803,"v":205418.743344703,"t":1723993200}
+{"o":5060352022.5425872803,"h":5091970591.9704017639,"l":5047591195.747751236,"c":5073572528.9820327759,"v":239424.4815929528,"t":1723996800}
+{"o":5073572528.9820327759,"h":5079724763.9491224289,"l":5014171787.5068464279,"c":5019269035.7380046844,"v":276476.3315869023,"t":1724000400}
+{"o":5019269035.7380046844,"h":5057871836.3565778732,"l":5012795939.8527545929,"c":5056109578.3929224014,"v":228115.1862129092,"t":1724004000}
+{"o":5056109578.3929224014,"h":5089912918.007191658,"l":5050927272.7477865219,"c":5086716984.972486496,"v":200104.8299918784,"t":1724007600}
+{"o":5086716984.972486496,"h":5107363463.2959814072,"l":5072353442.7994232178,"c":5093367003.9988670349,"v":197016.4881697852,"t":1724011200}
+{"o":5093367003.9988670349,"h":5095700007.2806129456,"l":5029512422.7122898102,"c":5037371744.6861562729,"v":270956.0169460805,"t":1724014800}
+{"o":5037371744.6861562729,"h":5059933820.2494535446,"l":5019616210.3207416534,"c":5020891330.4535751343,"v":285897.142766238,"t":1724018400}
+{"o":5020891330.4535751343,"h":5031102509.2026166916,"l":4934069926.4433956146,"c":4946387576.2269172668,"v":379333.4446890511,"t":1724022000}
+{"o":4946387576.2269172668,"h":4982815127.6324720383,"l":4925712027.5220251083,"c":4933205463.6077737808,"v":405980.640760825,"t":1724025600}
+{"o":4933205463.6077737808,"h":4962856302.9349718094,"l":4917228216.093211174,"c":4934425611.2314271927,"v":256692.0610130324,"t":1724029200}
+{"o":4934425611.2314271927,"h":4963170176.3956003189,"l":4917828724.1790628433,"c":4955435555.453660965,"v":189296.6283746667,"t":1724032800}
+{"o":4955435555.453660965,"h":4979678038.665435791,"l":4944338165.2489366531,"c":4974217381.2943248749,"v":203861.395121807,"t":1724036400}
+{"o":4974217381.2943248749,"h":4980477503.9191417694,"l":4951693955.8023443222,"c":4971630696.1882295609,"v":229542.5247528141,"t":1724040000}
+{"o":4971630696.1882295609,"h":4979187780.9879236221,"l":4928834734.4043893814,"c":4940385137.9165458679,"v":234809.3108280189,"t":1724043600}
+{"o":4940385137.9165458679,"h":4984156005.4281539917,"l":4927000935.2218370438,"c":4961693010.0993146896,"v":254875.512447405,"t":1724047200}
+{"o":4961693010.0993146896,"h":4984486762.0426330566,"l":4940653048.3609399796,"c":4942068708.0550584793,"v":184828.0502932548,"t":1724050800}
+{"o":4942068708.0550584793,"h":4961828606.9363689423,"l":4936657542.7238759995,"c":4954301737.8531284332,"v":204812.3676436503,"t":1724054400}
+{"o":4954301737.8531284332,"h":4978807852.8580179214,"l":4893490378.3739652634,"c":4896660610.1400165558,"v":234390.8875496381,"t":1724058000}
+{"o":4896660610.1400165558,"h":4919941155.9982528687,"l":4875114686.6375780106,"c":4903476651.4404401779,"v":297855.0983937904,"t":1724061600}
+{"o":4903476651.4404401779,"h":4948496274.0035085678,"l":4888913156.8258132935,"c":4944147029.0826454163,"v":233054.6195376532,"t":1724065200}
+{"o":4944147029.0826454163,"h":4977254515.034330368,"l":4930969396.3711595535,"c":4973153004.1577415466,"v":262523.2546584248,"t":1724068800}
+{"o":4973153004.1577415466,"h":5024293391.6752843857,"l":4945704261.4235095978,"c":4959366797.5287065506,"v":398065.1187036546,"t":1724072400}
+{"o":4959366797.5287065506,"h":5012353588.8258943558,"l":4921250141.3107872009,"c":5008179102.2690629959,"v":359772.4853786549,"t":1724076000}
+{"o":5008179102.2690629959,"h":5018818038.2657957077,"l":4990660415.5993900299,"c":4997997377.744811058,"v":306319.8516242394,"t":1724079600}
+{"o":4997997377.744811058,"h":5013489510.4599742889,"l":4967684563.140835762,"c":5006741304.5506677628,"v":330370.487589531,"t":1724083200}
+{"o":5006741304.5506677628,"h":5076798866.9028100967,"l":4972621353.8541431427,"c":4991219968.1868581772,"v":497924.0399353461,"t":1724086800}
+{"o":4991219968.1868581772,"h":5022864143.3125648499,"l":4961471848.7733688354,"c":4986602800.4488372803,"v":324560.5002525045,"t":1724090400}
+{"o":4986602800.4488372803,"h":4989383260.1616268158,"l":4952827836.273018837,"c":4965135732.3140258789,"v":258545.2436079178,"t":1724094000}
+{"o":4965135732.3140258789,"h":5009187669.9164772034,"l":4957521972.4110155106,"c":4980229187.0974006653,"v":336069.9393565464,"t":1724097600}
+{"o":4980229187.0974006653,"h":5003736561.2264862061,"l":4972145952.1798734665,"c":4987098166.5109939575,"v":201115.4902659701,"t":1724101200}
+{"o":4987098166.5109939575,"h":5015987345.4425668716,"l":4960138808.2390222549,"c":4988927358.4868373871,"v":234801.7132147256,"t":1724104800}
+{"o":4988927358.4868373871,"h":5020627535.1731882095,"l":4965198884.4294109344,"c":5011787674.1493415833,"v":276621.2466361855,"t":1724108400}
+{"o":5011787674.1493415833,"h":5104390541.5865802765,"l":4982442337.4981479645,"c":5089751526.3040590286,"v":443428.5684465326,"t":1724112000}
+{"o":5089751526.3040590286,"h":5136181264.0402793884,"l":5045153315.9205999374,"c":5064584440.1654787064,"v":357291.0157344793,"t":1724115600}
+{"o":5064584440.1654787064,"h":5069172002.7018527985,"l":5033617365.0985441208,"c":5050407537.4866056442,"v":259871.7654636345,"t":1724119200}
+{"o":5050407537.4866056442,"h":5064989274.2897586823,"l":5042110542.9822874069,"c":5058305077.8331775665,"v":252175.7742753648,"t":1724122800}
+{"o":5058305077.8331775665,"h":5123655136.2816848755,"l":5051871584.5259485245,"c":5108612896.928686142,"v":256783.4952178384,"t":1724126400}
+{"o":5108612896.928686142,"h":5169478897.0686502457,"l":5104522388.5160675049,"c":5127239209.5873346329,"v":385822.0687220622,"t":1724130000}
+{"o":5127239209.5873346329,"h":5132712754.0016088486,"l":5098339632.9535064697,"c":5109135841.9420623779,"v":206304.6299531233,"t":1724133600}
+{"o":5109135841.9420623779,"h":5124987838.0664625168,"l":5104037714.2618923187,"c":5120860218.5698814392,"v":211015.2965604429,"t":1724137200}
+{"o":5120860218.5698814392,"h":5131181236.5005168915,"l":5071628655.1102199554,"c":5078880766.7300415039,"v":223634.6813666025,"t":1724140800}
+{"o":5078880766.7300415039,"h":5103606209.8332538605,"l":5075386098.7343997955,"c":5090274704.3320808411,"v":165714.8271289272,"t":1724144400}
+{"o":5090274704.3320808411,"h":5094424486.9217214584,"l":5074787185.1531057358,"c":5077611817.0206184387,"v":181124.5888775841,"t":1724148000}
+{"o":5077611817.0206184387,"h":5085622830.7673492432,"l":5043588092.6198310852,"c":5050606196.5124292374,"v":247420.3052099394,"t":1724151600}
+{"o":5050606196.5124292374,"h":5077603717.8065328598,"l":5047144572.6128196716,"c":5070796589.0137300491,"v":220462.7735257144,"t":1724155200}
+{"o":5070796589.0137300491,"h":5086156104.3801231384,"l":5037945736.0982980728,"c":5073301270.1387014389,"v":291935.2028710779,"t":1724158800}
+{"o":5073301270.1387014389,"h":5077535434.3418607712,"l":4948442107.5052404404,"c":4950348947.2009191513,"v":493390.8925113332,"t":1724162400}
+{"o":4950348947.2009191513,"h":4960079524.0856370926,"l":4897819544.3574705124,"c":4932718446.7838478088,"v":479984.5919516024,"t":1724166000}
+{"o":4932718446.7838478088,"h":4962235142.273481369,"l":4919687894.812628746,"c":4951916975.0015506744,"v":313715.3330888768,"t":1724169600}
+{"o":4951916975.0015506744,"h":4983682865.8826026917,"l":4947188714.0314359665,"c":4978502561.4308795929,"v":243592.5489455799,"t":1724173200}
+{"o":4978502561.4308795929,"h":5001480137.0855455399,"l":4963865406.8346691132,"c":4982447942.745798111,"v":266296.9970637382,"t":1724176800}
+{"o":4982447942.745798111,"h":5010994336.9421491623,"l":4975380144.9223880768,"c":4999478322.0482139587,"v":197947.3252939531,"t":1724180400}
+{"o":4999478322.0482139587,"h":5018846415.6894931793,"l":4982711157.6825752258,"c":4982779681.3005428314,"v":205603.3516433509,"t":1724184000}
+{"o":4982779681.3005428314,"h":4985129075.0720691681,"l":4949593015.5540037155,"c":4970055959.7741394043,"v":188666.7020045144,"t":1724187600}
+{"o":4970055959.7741394043,"h":4986133490.9364719391,"l":4961734467.1600322723,"c":4974047382.784453392,"v":170740.003564021,"t":1724191200}
+{"o":4974047382.784453392,"h":4978227077.1979789734,"l":4938574182.4903869629,"c":4940147544.6706895828,"v":155574.2543412579,"t":1724194800}
+{"o":4940147544.6706895828,"h":4964436531.7899227142,"l":4923053533.39889431,"c":4925025459.7749958038,"v":189357.3314637896,"t":1724198400}
+{"o":4925025459.7749958038,"h":4955256562.5163087845,"l":4916482750.4274320602,"c":4949833426.5245790482,"v":231689.2859081534,"t":1724202000}
+{"o":4949833426.5245790482,"h":4969083744.7736568451,"l":4941716433.111697197,"c":4960864445.1962194443,"v":136119.4597298515,"t":1724205600}
+{"o":4960864445.1962194443,"h":4963448759.2965431213,"l":4930996826.2074785233,"c":4950480132.9058761597,"v":117454.7725199071,"t":1724209200}
+{"o":4950480132.9058761597,"h":4960476754.0421495438,"l":4939411741.971364975,"c":4957063081.5640211105,"v":118311.737242887,"t":1724212800}
+{"o":4957063081.5640211105,"h":4980497384.8657684326,"l":4949797504.5727367401,"c":4975651204.2281570435,"v":118761.3903801278,"t":1724216400}
+{"o":4975651204.2281570435,"h":4987017320.046664238,"l":4972469978.8323440552,"c":4979552753.2576904297,"v":148013.4396603325,"t":1724220000}
+{"o":4979552753.2576904297,"h":4995698727.2704601288,"l":4953998612.2163438797,"c":4973175023.0911312103,"v":163881.9271417019,"t":1724223600}
+{"o":4973175023.0911312103,"h":4984578575.6394853592,"l":4928001607.2837333679,"c":4936851588.5864248276,"v":174339.5039488855,"t":1724227200}
+{"o":4936851588.5864248276,"h":4940674228.7859182358,"l":4893791747.6120033264,"c":4913879560.5088834763,"v":155049.7921752891,"t":1724230800}
+{"o":4913879560.5088834763,"h":4940959221.0371675491,"l":4905289011.5996694565,"c":4935028461.3385066986,"v":145394.8182038531,"t":1724234400}
+{"o":4935028461.3385066986,"h":4940234928.6472635269,"l":4905288938.6783132553,"c":4907782662.8374300003,"v":147905.2918807068,"t":1724238000}
+{"o":4907782662.8374300003,"h":4924551188.2558851242,"l":4880203977.0619859695,"c":4905863333.098608017,"v":156916.0781266927,"t":1724241600}
+{"o":4905863333.098608017,"h":4915629531.4208135605,"l":4816971293.5387563705,"c":4905434842.7989797592,"v":344023.5420015124,"t":1724245200}
+{"o":4905434842.7989797592,"h":4947759849.0876836777,"l":4834131062.8079462051,"c":4857775992.1587457657,"v":597276.8466477736,"t":1724248800}
+{"o":4857775992.1587457657,"h":4889754190.3860397339,"l":4833567415.2163953781,"c":4873246914.3154830933,"v":378797.2163536851,"t":1724252400}
+{"o":4873246914.3154830933,"h":4907751801.0794086456,"l":4850938362.4658956528,"c":4905896829.2099781036,"v":248123.0238503182,"t":1724256000}
+{"o":4905896829.2099781036,"h":4934246397.6434440613,"l":4894984196.50041008,"c":4912579644.3419904709,"v":241934.2321690525,"t":1724259600}
+{"o":4912579644.3419904709,"h":4968789694.5829372406,"l":4904855792.6636962891,"c":4956762631.0035247803,"v":331160.0874813377,"t":1724263200}
+{"o":4956762631.0035247803,"h":4990533611.8639974594,"l":4937659351.105556488,"c":4982534086.2291717529,"v":302994.2563656674,"t":1724266800}
+{"o":4982534086.2291717529,"h":5014497425.4282398224,"l":4952369571.1523685455,"c":4968726760.1287145615,"v":335475.564271929,"t":1724270400}
+{"o":4968726760.1287145615,"h":4998990175.3856105804,"l":4954465922.787730217,"c":4988349594.5931034088,"v":283546.6535597511,"t":1724274000}
+{"o":4988349594.5931034088,"h":4996531266.7912998199,"l":4962951734.8018541336,"c":4964087712.1128616333,"v":218776.7531043811,"t":1724277600}
+{"o":4964087712.1128616333,"h":4981466535.3030138016,"l":4935628475.1004695892,"c":4959352369.5318384171,"v":214916.7575623551,"t":1724281200}
+{"o":4959352369.5318384171,"h":4974960583.2512931824,"l":4947198936.5570144653,"c":4948379127.2025299072,"v":232744.3745476091,"t":1724284800}
+{"o":4948379127.2025299072,"h":4974294372.0788812637,"l":4945264223.3135490417,"c":4967539908.3994235992,"v":224838.6880511141,"t":1724288400}
+{"o":4967539908.3994235992,"h":4970605729.4532394409,"l":4886792543.434258461,"c":4914873936.5376167297,"v":238364.6826657567,"t":1724292000}
+{"o":4914873936.5376167297,"h":4928229685.267209053,"l":4901763459.2042236328,"c":4923762996.2204914093,"v":164112.7703244295,"t":1724295600}
+{"o":4923762996.2204914093,"h":4941499549.293888092,"l":4911718609.1396999359,"c":4937723969.8572940826,"v":143559.021355348,"t":1724299200}
+{"o":4937723969.8572940826,"h":4943334023.417547226,"l":4927879085.2471733093,"c":4939249937.4955043793,"v":124576.9023420644,"t":1724302800}
+{"o":4939249937.4955043793,"h":4959503584.3035764694,"l":4935412677.795545578,"c":4957524232.5956869125,"v":135747.2906365074,"t":1724306400}
+{"o":4957524232.5956869125,"h":4988625269.3940420151,"l":4946253944.9266252518,"c":4977424634.6971082687,"v":159690.8156530841,"t":1724310000}
+{"o":4977424634.6971082687,"h":4987961379.5539512634,"l":4966027259.985127449,"c":4972897379.4944763184,"v":158957.9071141001,"t":1724313600}
+{"o":4972897379.4944763184,"h":4974402946.2284755707,"l":4954537238.8108797073,"c":4965009217.7898674011,"v":153948.2956110118,"t":1724317200}
+{"o":4965009217.7898674011,"h":5011916669.0793333054,"l":4957854343.9652376175,"c":5004141308.5679254532,"v":206774.1929789308,"t":1724320800}
+{"o":5004141308.5679254532,"h":5028068272.2801933289,"l":4986228729.2379188538,"c":5020249386.5538606644,"v":263203.0939153363,"t":1724324400}
+{"o":5020249386.5538606644,"h":5033857110.5953207016,"l":4966485981.0442752838,"c":4974860283.355922699,"v":434027.7246425626,"t":1724328000}
+{"o":4974860283.355922699,"h":4996156319.6210336685,"l":4946108099.5011510849,"c":4969295650.2831096649,"v":330043.8496399734,"t":1724331600}
+{"o":4969295650.2831096649,"h":4972823321.5422449112,"l":4937924185.2640047073,"c":4959931261.0030622482,"v":302227.3156843891,"t":1724335200}
+{"o":4959931261.0030622482,"h":4985457203.9187269211,"l":4933457124.1186599731,"c":4953767270.2544746399,"v":258264.1571933144,"t":1724338800}
+{"o":4953767270.2544746399,"h":4977455617.7604827881,"l":4950277803.7588768005,"c":4958962352.9735746384,"v":239761.6508366387,"t":1724342400}
+{"o":4958962352.9735746384,"h":4976901198.6514406204,"l":4947041686.775431633,"c":4952615269.4361152649,"v":195467.8513083713,"t":1724346000}
+{"o":4952615269.4361152649,"h":4986109776.1112613678,"l":4946023477.2097940445,"c":4964384167.5864009857,"v":167364.5905417576,"t":1724349600}
+{"o":4964384167.5864009857,"h":4973037105.7271909714,"l":4952636449.2113018036,"c":4956455105.4380626678,"v":186391.5586354339,"t":1724353200}
+{"o":4956455105.4380626678,"h":4985487726.2361698151,"l":4954174338.7986850739,"c":4980141837.4823293686,"v":259885.9897029224,"t":1724356800}
+{"o":4980141837.4823293686,"h":4992368123.0230178833,"l":4967392561.9882707596,"c":4978567239.4193973541,"v":180792.7576860674,"t":1724360400}
+{"o":4978567239.4193973541,"h":4981904395.858045578,"l":4968419902.0000352859,"c":4973822424.7489748001,"v":157633.7336273612,"t":1724364000}
+{"o":4973822424.7489748001,"h":4981642840.0427036285,"l":4967406089.2143239975,"c":4974534335.673989296,"v":165863.5670836927,"t":1724367600}
+{"o":4974534335.673989296,"h":5050505411.622759819,"l":4972426339.8017606735,"c":5014569570.2721576691,"v":248011.7966125683,"t":1724371200}
+{"o":5014569570.2721576691,"h":5027118616.1611461639,"l":4997424428.8734092712,"c":5026315245.3142127991,"v":212945.3380350455,"t":1724374800}
+{"o":5026315245.3142127991,"h":5060279525.0113010406,"l":5020181598.6637086868,"c":5028229340.8939781189,"v":241773.999204575,"t":1724378400}
+{"o":5028229340.8939781189,"h":5038564551.7223510742,"l":5013063422.3867311478,"c":5017275151.9314479828,"v":173117.5232674325,"t":1724382000}
+{"o":5017275151.9314479828,"h":5037102370.131521225,"l":5012931616.7939910889,"c":5014568581.8447637558,"v":161802.920303718,"t":1724385600}
+{"o":5014568581.8447637558,"h":5067370409.7249212265,"l":5014568581.8447637558,"c":5051483096.8730287552,"v":183269.8620593172,"t":1724389200}
+{"o":5051483096.8730287552,"h":5067758865.9847393036,"l":5031979426.1190347672,"c":5056496207.1399087906,"v":171911.8642115536,"t":1724392800}
+{"o":5056496207.1399087906,"h":5061740518.8624839783,"l":5035853124.2689361572,"c":5041179372.790225029,"v":159871.1618772426,"t":1724396400}
+{"o":5041179372.790225029,"h":5053278380.4893493652,"l":5034921722.5602617264,"c":5041080721.8351688385,"v":133264.9067972453,"t":1724400000}
+{"o":5041080721.8351688385,"h":5041080721.8351688385,"l":5008068076.0534572601,"c":5011982693.5051040649,"v":203524.7984988358,"t":1724403600}
+{"o":5011982693.5051040649,"h":5027158277.8268718719,"l":5008902995.145737648,"c":5010382614.3944368362,"v":133117.7894900051,"t":1724407200}
+{"o":5010382614.3944368362,"h":5013114657.9372730255,"l":4978194537.7578134537,"c":4981166511.3015356064,"v":170956.4365997474,"t":1724410800}
+{"o":4981166511.3015356064,"h":5019897694.656539917,"l":4981166511.3015356064,"c":5014960565.6699876785,"v":165994.389988697,"t":1724414400}
+{"o":5014960565.6699876785,"h":5023039971.825009346,"l":4985492475.6410388947,"c":5022889764.2937259674,"v":215309.3398134449,"t":1724418000}
+{"o":5022889764.2937259674,"h":5108719468.344827652,"l":4956712311.8341379166,"c":4986738494.0757522583,"v":832285.7113853169,"t":1724421600}
+{"o":4986738494.0757522583,"h":5037113095.0472393036,"l":4977233612.768362999,"c":5013650149.1780939102,"v":361570.9499575891,"t":1724425200}
+{"o":5013650149.1780939102,"h":5042542686.7028999329,"l":5002931840.9030914307,"c":5037293818.555727005,"v":260147.8870702085,"t":1724428800}
+{"o":5037293818.555727005,"h":5158795671.8609867096,"l":5036657936.789232254,"c":5146687147.4873352051,"v":409555.6209097605,"t":1724432400}
+{"o":5146687147.4873352051,"h":5196646777.3515062332,"l":5126607324.4814157486,"c":5150522625.6119737625,"v":530264.1669588822,"t":1724436000}
+{"o":5150522625.6119737625,"h":5217895277.4587936401,"l":5147825792.1468696594,"c":5200872189.9813499451,"v":332718.4495624493,"t":1724439600}
+{"o":5200872189.9813499451,"h":5266917194.4849777222,"l":5199625204.3362255096,"c":5243727679.5172052383,"v":340214.6643005883,"t":1724443200}
+{"o":5243727679.5172052383,"h":5292363082.7829008102,"l":5238447980.5711145401,"c":5287865765.2379636765,"v":336797.6754429402,"t":1724446800}
+{"o":5287865765.2379636765,"h":5351041474.841545105,"l":5264344209.5768499374,"c":5277929960.0389471054,"v":389107.3616553643,"t":1724450400}
+{"o":5277929960.0389471054,"h":5337548310.0877256393,"l":5277929960.0389471054,"c":5325773085.0611305237,"v":237449.0292087705,"t":1724454000}
+{"o":5325773085.0611305237,"h":5359162897.4388837814,"l":5292871874.3352870941,"c":5321204907.4998912811,"v":286482.9477492548,"t":1724457600}
+{"o":5321204907.4998912811,"h":5326992230.3062448502,"l":5279580933.2639780045,"c":5326673645.8416652679,"v":202745.1779343055,"t":1724461200}
+{"o":5326673645.8416652679,"h":5371594916.7098484039,"l":5277086272.8901195526,"c":5328299774.723818779,"v":187358.7276836038,"t":1724464800}
+{"o":5328299774.723818779,"h":5338193650.2409591675,"l":5316589932.6860294342,"c":5325290728.0311450958,"v":147006.0190595967,"t":1724468400}
+{"o":5325290728.0311450958,"h":5354313488.4557847977,"l":5321174584.3008346558,"c":5351464494.6643333435,"v":136279.4729168267,"t":1724472000}
+{"o":5351464494.6643333435,"h":5398536799.4999608994,"l":5347775729.7546043396,"c":5368314546.9409332275,"v":209685.5633205023,"t":1724475600}
+{"o":5368314546.9409332275,"h":5382085527.9049005508,"l":5351473077.7691135406,"c":5351604612.1159906387,"v":211464.4833220171,"t":1724479200}
+{"o":5351604612.1159906387,"h":5375910713.9385976791,"l":5351566033.2467727661,"c":5372220982.8584299088,"v":135476.9977639663,"t":1724482800}
+{"o":5372220982.8584299088,"h":5406683601.871172905,"l":5361799375.8936252594,"c":5404622988.826830864,"v":206687.6613049912,"t":1724486400}
+{"o":5404622988.826830864,"h":5488116228.0857877731,"l":5383630224.9832296371,"c":5473245446.207780838,"v":191216.0519669068,"t":1724490000}
+{"o":5473245446.207780838,"h":5515541043.9515142441,"l":5451799663.7879629135,"c":5482319483.3664493561,"v":276766.7445536252,"t":1724493600}
+{"o":5482319483.3664493561,"h":5507954640.5101671219,"l":5463432491.0130853653,"c":5466892157.6207361221,"v":225011.8525175634,"t":1724497200}
+{"o":5466892157.6207361221,"h":5500053869.7427053452,"l":5454281358.3831424713,"c":5465058303.7409524918,"v":225035.7696582988,"t":1724500800}
+{"o":5465058303.7409524918,"h":5487724591.8294429779,"l":5460202151.8511896133,"c":5487719462.2161369324,"v":262750.43320039,"t":1724504400}
+{"o":5487719462.2161369324,"h":5514165661.9679384232,"l":5465023239.0538797379,"c":5514165661.9679384232,"v":260025.4955765832,"t":1724508000}
+{"o":5514165661.9679384232,"h":5553843749.872387886,"l":5495672862.266960144,"c":5538548280.9017086029,"v":289273.9393927061,"t":1724511600}
+{"o":5538548280.9017086029,"h":5633510853.0896158218,"l":5534200027.1671705246,"c":5599199425.8625087738,"v":449424.6456691211,"t":1724515200}
+{"o":5599199425.8625087738,"h":5638369424.0885944366,"l":5575204625.7499504089,"c":5588237396.8717660904,"v":389410.9750486761,"t":1724518800}
+{"o":5588237396.8717660904,"h":5630524793.3322849274,"l":5564633649.3026351929,"c":5607813808.182765007,"v":328084.0185450536,"t":1724522400}
+{"o":5607813808.182765007,"h":5627022515.4837732315,"l":5570994113.2273616791,"c":5577928908.9248256683,"v":233556.846982308,"t":1724526000}
+{"o":5577928908.9248256683,"h":5597933201.2083244324,"l":5565372618.020483017,"c":5574263389.3873348236,"v":204983.2077986193,"t":1724529600}
+{"o":5574263389.3873348236,"h":5574558260.1173686981,"l":5407490755.299454689,"c":5470970492.2897100449,"v":379872.0351000389,"t":1724533200}
+{"o":5470970492.2897100449,"h":5537551642.362531662,"l":5469292394.6349048615,"c":5524662933.3081769943,"v":300277.84095069,"t":1724536800}
+{"o":5524662933.3081769943,"h":5587331367.1613397598,"l":5519474789.9627761841,"c":5580358708.8002290726,"v":198555.459207336,"t":1724540400}
+{"o":5580358708.8002290726,"h":5582013220.9162416458,"l":5510584068.5127830505,"c":5518924412.4487962723,"v":272747.9894445796,"t":1724544000}
+{"o":5518924412.4487962723,"h":5554807961.0899600983,"l":5468108862.8801841736,"c":5495518497.51994133,"v":277541.5586856405,"t":1724547600}
+{"o":5495518497.51994133,"h":5525612011.6202125549,"l":5493007666.4073581696,"c":5516002771.2035903931,"v":159355.0518815079,"t":1724551200}
+{"o":5516002771.2035903931,"h":5520112452.7438020706,"l":5466831850.1476860046,"c":5498149222.2183179855,"v":206323.3971903379,"t":1724554800}
+{"o":5498149222.2183179855,"h":5516530508.4258537292,"l":5469400655.0458860397,"c":5516530508.4258537292,"v":184479.7554025652,"t":1724558400}
+{"o":5516530508.4258537292,"h":5524703376.9573478699,"l":5496218346.5434894562,"c":5500211080.7673301697,"v":221226.8148078171,"t":1724562000}
+{"o":5500211080.7673301697,"h":5505022045.6973905563,"l":5472213095.4168224335,"c":5479971378.7252950668,"v":186061.2982364015,"t":1724565600}
+{"o":5479971378.7252950668,"h":5479971378.7252950668,"l":5393739702.4583711624,"c":5423193746.0795288086,"v":283050.7626616496,"t":1724569200}
+{"o":5423193746.0795288086,"h":5463456615.5565652847,"l":5410963068.0117053986,"c":5460930594.7221240997,"v":201539.5037717863,"t":1724572800}
+{"o":5460930594.7221240997,"h":5485603991.6656312943,"l":5442709699.0601625443,"c":5469824668.7887144089,"v":181668.6142940074,"t":1724576400}
+{"o":5469824668.7887144089,"h":5472047230.6631183624,"l":5430164451.302239418,"c":5446306643.6771020889,"v":151550.9827538332,"t":1724580000}
+{"o":5446306643.6771020889,"h":5485278836.2895393372,"l":5443753809.0750484467,"c":5463005633.9091825485,"v":177517.8047883713,"t":1724583600}
+{"o":5463005633.9091825485,"h":5483837040.0455265045,"l":5451916816.3038654327,"c":5483837040.0455265045,"v":137431.5489684368,"t":1724587200}
+{"o":5483837040.0455265045,"h":5525312587.8697071075,"l":5479712554.2314682007,"c":5505783442.1536302567,"v":256337.9364382503,"t":1724590800}
+{"o":5505783442.1536302567,"h":5551721727.055308342,"l":5505452608.6753578186,"c":5526419634.4759597778,"v":222240.40495925,"t":1724594400}
+{"o":5526419634.4759597778,"h":5556203421.3798513412,"l":5511285865.0996980667,"c":5535489263.2078609467,"v":239505.2323792957,"t":1724598000}
+{"o":5535489263.2078609467,"h":5569923213.8306894302,"l":5506579266.3979463577,"c":5525057346.2494792938,"v":236283.7381222571,"t":1724601600}
+{"o":5525057346.2494792938,"h":5551554629.4442768097,"l":5515306547.2900428772,"c":5539905281.0607261658,"v":190083.2721618972,"t":1724605200}
+{"o":5539905281.0607261658,"h":5557740460.2312583923,"l":5521249012.5011234283,"c":5542427545.4890432358,"v":194850.681903975,"t":1724608800}
+{"o":5542427545.4890432358,"h":5551553126.3334531784,"l":5514925681.8180360794,"c":5529005286.4890050888,"v":181689.3078950295,"t":1724612400}
+{"o":5529005286.4890050888,"h":5542918429.7278661728,"l":5509891728.7235221863,"c":5522009911.1473236084,"v":193588.1093863701,"t":1724616000}
+{"o":5522009911.1473236084,"h":5611850322.6258916855,"l":5517559026.8787193298,"c":5603397483.920006752,"v":323277.1853944354,"t":1724619600}
+{"o":5603397483.920006752,"h":5628010524.7943248749,"l":5562538139.4958486557,"c":5579899500.0700387955,"v":244205.4452364027,"t":1724623200}
+{"o":5579899500.0700387955,"h":5602604400.7731533051,"l":5505700960.4187507629,"c":5521065729.6511735916,"v":290760.5291870171,"t":1724626800}
+{"o":5521065729.6511735916,"h":5554812705.3209123611,"l":5498936498.578420639,"c":5525772913.2784433365,"v":277910.3594573613,"t":1724630400}
+{"o":5525772913.2784433365,"h":5531513507.2283964157,"l":5486131594.6147041321,"c":5490845909.0015649796,"v":203178.1120492292,"t":1724634000}
+{"o":5490845909.0015649796,"h":5509319391.1547241211,"l":5469761314.263086319,"c":5508689025.700668335,"v":204331.6943286314,"t":1724637600}
+{"o":5508689025.700668335,"h":5563729373.2863721848,"l":5499557709.8618087769,"c":5562590652.2800760269,"v":167032.4342566646,"t":1724641200}
+{"o":124580415.2647542357,"h":125678982.9947035909,"l":124508937.7069612592,"c":124580415.2647542357,"v":776450.9108888266,"t":1717444800}
+{"o":124580415.2647542357,"h":124906001.687938273,"l":124103540.3141259551,"c":124425193.1469537318,"v":655967.7620763008,"t":1717448400}
+{"o":124425193.1469537318,"h":124538287.5691916645,"l":124030614.1300337464,"c":124387178.0155413151,"v":393831.2992177492,"t":1717452000}
+{"o":124387178.0155413151,"h":124537691.0524226725,"l":123693332.9458270073,"c":124092410.2397763729,"v":368126.3172160829,"t":1717455600}
+{"o":124092410.2397763729,"h":124633868.3660481423,"l":123660133.1428925991,"c":124431665.85447523,"v":412992.7237825663,"t":1717459200}
+{"o":124431665.85447523,"h":125419723.0866002738,"l":124044392.8766447902,"c":125252150.3177903444,"v":407083.6049819706,"t":1717462800}
+{"o":125252150.3177903444,"h":125252150.3177903444,"l":124641256.9598948359,"c":124959122.4022305906,"v":329051.8776932337,"t":1717466400}
+{"o":124959122.4022305906,"h":125293421.5486750752,"l":124761555.8814507723,"c":125170136.0788553953,"v":322251.9487924653,"t":1717470000}
+{"o":125170136.0788553953,"h":125634794.6007447243,"l":124787165.6120525301,"c":124970743.7095073014,"v":335827.1621892271,"t":1717473600}
+{"o":124970743.7095073014,"h":125193119.1339980215,"l":124274671.429286927,"c":124274671.429286927,"v":305429.3730391289,"t":1717477200}
+{"o":124274671.429286927,"h":124814166.031009838,"l":123995157.3033768982,"c":124564085.5819361955,"v":412415.9077649051,"t":1717480800}
+{"o":124564085.5819361955,"h":124770034.1374671757,"l":124200141.491812095,"c":124200141.491812095,"v":296699.784892425,"t":1717484400}
+{"o":124200141.491812095,"h":124699909.4920698106,"l":124002898.6822887063,"c":124032979.0734214187,"v":319671.6446532176,"t":1717488000}
+{"o":124032979.0734214187,"h":124284076.2142323703,"l":123207756.8265383989,"c":123801896.1390404403,"v":315754.3057381992,"t":1717491600}
+{"o":123801896.1390404403,"h":124547197.6063718051,"l":123644138.0184410065,"c":124423876.7544973493,"v":304425.8995842778,"t":1717495200}
+{"o":124423876.7544973493,"h":124669322.5780825168,"l":124164539.0726119429,"c":124465201.299840644,"v":321558.8145237464,"t":1717498800}
+{"o":124465201.299840644,"h":124944575.7378522009,"l":124266850.4387325346,"c":124643137.0166632384,"v":389315.4819305814,"t":1717502400}
+{"o":124643137.0166632384,"h":125262143.8569270521,"l":124338170.7749086767,"c":124989890.1305408627,"v":543724.3909211396,"t":1717506000}
+{"o":124989890.1305408627,"h":125752152.3492455035,"l":124603632.0154509544,"c":124833189.7457965165,"v":542797.3893916581,"t":1717509600}
+{"o":124833189.7457965165,"h":126261465.8037121445,"l":124566834.0577446967,"c":126261465.8037121445,"v":497862.5707778016,"t":1717513200}
+{"o":126261465.8037121445,"h":127830364.1793394834,"l":126205799.4460875243,"c":127406179.2762933373,"v":672114.7964645284,"t":1717516800}
+{"o":127406179.2762933373,"h":127502272.1757096201,"l":126563253.4287546277,"c":127283501.8971186876,"v":464543.9774078411,"t":1717520400}
+{"o":127283501.8971186876,"h":128150961.8990632445,"l":127181751.6319372505,"c":127804704.4489529878,"v":429718.9147484193,"t":1717524000}
+{"o":127804704.4489529878,"h":127804704.4489529878,"l":126657262.7982670218,"c":127492679.6076219827,"v":487657.8296211933,"t":1717527600}
+{"o":127492679.6076219827,"h":127789978.8349649161,"l":126583678.5344295055,"c":127449112.4232484698,"v":446879.7479914675,"t":1717531200}
+{"o":127449112.4232484698,"h":127890337.3366527259,"l":127156524.299858734,"c":127578185.070295006,"v":387577.8563192702,"t":1717534800}
+{"o":127578185.070295006,"h":128619460.825637117,"l":127578185.070295006,"c":128569796.0344929993,"v":623095.3019424938,"t":1717538400}
+{"o":128569796.0344929993,"h":129292392.942509979,"l":128325828.2222693264,"c":129164149.8846443594,"v":403762.4835086641,"t":1717542000}
+{"o":129164149.8846443594,"h":129759589.2129005343,"l":128756082.4434776306,"c":129429361.4541206509,"v":408318.0367730467,"t":1717545600}
+{"o":129429361.4541206509,"h":130505542.6006349176,"l":129033660.5793424994,"c":130170211.1301003098,"v":382637.6471977585,"t":1717549200}
+{"o":130170211.1301003098,"h":131513457.1491336077,"l":129965226.2282850742,"c":130468846.8341925591,"v":514170.0704770718,"t":1717552800}
+{"o":130468846.8341925591,"h":130756944.2407041341,"l":129822735.1193950772,"c":130102679.9413395673,"v":359043.0779247435,"t":1717556400}
+{"o":130102679.9413395673,"h":130451456.3655673862,"l":129615004.6645025015,"c":130224057.5615808666,"v":362508.3684422229,"t":1717560000}
+{"o":130224057.5615808666,"h":130697408.8709373474,"l":129716209.4447232336,"c":130528173.7984302044,"v":383382.5066569566,"t":1717563600}
+{"o":130528173.7984302044,"h":131047893.4226109535,"l":130439924.5528695583,"c":130883002.9873682559,"v":374958.9241106789,"t":1717567200}
+{"o":130883002.9873682559,"h":131097229.8894214928,"l":130395755.3775355518,"c":130465918.3353579193,"v":453086.8040392975,"t":1717570800}
+{"o":130465918.3353579193,"h":130648377.4268521816,"l":129811837.8307275772,"c":130187055.6416060328,"v":493128.1561823084,"t":1717574400}
+{"o":130187055.6416060328,"h":130939121.5737320036,"l":129964514.5282878578,"c":130458693.1287754774,"v":484822.2527316358,"t":1717578000}
+{"o":130458693.1287754774,"h":130722570.0849015713,"l":129776515.1093682796,"c":129776515.1093682796,"v":459150.9135867233,"t":1717581600}
+{"o":129776515.1093682796,"h":130139114.2058039755,"l":129477669.8476290107,"c":130080417.6712870002,"v":436444.912978971,"t":1717585200}
+{"o":130080417.6712870002,"h":130592506.7065230757,"l":129422034.1342767775,"c":130091480.2921072841,"v":553367.8559489831,"t":1717588800}
+{"o":130091480.2921072841,"h":130840586.8409324139,"l":129529434.7358484864,"c":129717561.4572490603,"v":727688.2266746816,"t":1717592400}
+{"o":129717561.4572490603,"h":130269392.6030921787,"l":128880715.0283349007,"c":129971952.265378803,"v":647334.2029094035,"t":1717596000}
+{"o":129971952.265378803,"h":131748548.6317120939,"l":129897872.1285587698,"c":131456511.9999058992,"v":584454.6221607925,"t":1717599600}
+{"o":131456511.9999058992,"h":132096191.6303491741,"l":130735409.3128434718,"c":130910931.6174513102,"v":585720.7444555575,"t":1717603200}
+{"o":130910931.6174513102,"h":131946691.2218433022,"l":130794060.9990023226,"c":131396034.8620796502,"v":504327.7192944777,"t":1717606800}
+{"o":131396034.8620796502,"h":131739156.6080765575,"l":129878864.7426168472,"c":130300136.1197368503,"v":542050.4753732855,"t":1717610400}
+{"o":130300136.1197368503,"h":130520272.0563941598,"l":129762419.1609286368,"c":130134831.7300833166,"v":463841.1363367934,"t":1717614000}
+{"o":130134831.7300833166,"h":130583990.1794951856,"l":129977920.0795908123,"c":130501339.6898143589,"v":425058.5773307055,"t":1717617600}
+{"o":130501339.6898143589,"h":130558681.9789887071,"l":130042832.9098473191,"c":130259974.8153388351,"v":398608.2572230533,"t":1717621200}
+{"o":130259974.8153388351,"h":130770941.5314543545,"l":130114589.7856381387,"c":130306246.554014653,"v":413625.2679632615,"t":1717624800}
+{"o":130306246.554014653,"h":130667762.4756401777,"l":130150210.8643485755,"c":130546355.7570255846,"v":423860.7376391983,"t":1717628400}
+{"o":130546355.7570255846,"h":130816111.2607358247,"l":130253673.6798138618,"c":130673925.876066491,"v":388994.4550637208,"t":1717632000}
+{"o":130673925.876066491,"h":131072993.8811680675,"l":130295413.7139625102,"c":130604616.6652071327,"v":385235.0102790852,"t":1717635600}
+{"o":130604616.6652071327,"h":131218196.0007016659,"l":130541633.716059044,"c":131168195.7871739119,"v":371333.9984438688,"t":1717639200}
+{"o":131168195.7871739119,"h":131168195.7871739119,"l":130624490.6220580339,"c":130796143.4641149491,"v":350171.9309123076,"t":1717642800}
+{"o":130796143.4641149491,"h":131206872.8127469569,"l":129826780.1078985184,"c":130709634.2620816976,"v":426115.2406619705,"t":1717646400}
+{"o":130709634.2620816976,"h":130709634.2620816976,"l":129584294.7442925274,"c":129623748.5977967829,"v":350172.5275404846,"t":1717650000}
+{"o":129623748.5977967829,"h":129828475.0396986604,"l":129052001.4013924003,"c":129362824.0268209428,"v":357840.5377611025,"t":1717653600}
+{"o":129362824.0268209428,"h":129950818.4636753201,"l":129023132.8363692313,"c":129848907.3091067076,"v":450107.4333949531,"t":1717657200}
+{"o":129848907.3091067076,"h":130191644.8549328297,"l":129427397.2871429026,"c":130100569.1790931523,"v":507056.5356952446,"t":1717660800}
+{"o":130100569.1790931523,"h":130791839.8042542934,"l":129811876.172053054,"c":130038542.894859612,"v":483209.7187342914,"t":1717664400}
+{"o":130038542.894859612,"h":130045269.5019051284,"l":129433799.9466005564,"c":129923843.5239340514,"v":508651.6409146105,"t":1717668000}
+{"o":129923843.5239340514,"h":130182857.3389470279,"l":129731987.6015856117,"c":130182857.3389470279,"v":477207.2118830972,"t":1717671600}
+{"o":130182857.3389470279,"h":130484803.741021648,"l":129756415.5003544837,"c":130052769.1858178973,"v":515203.3596022959,"t":1717675200}
+{"o":130052769.1858178973,"h":130383052.2857028544,"l":129679099.8799875528,"c":129825122.6034065336,"v":494985.4655217276,"t":1717678800}
+{"o":129825122.6034065336,"h":130299592.0617880374,"l":129550775.5556391925,"c":130292546.106350556,"v":715567.7544500898,"t":1717682400}
+{"o":130292546.106350556,"h":130650558.7920149118,"l":130017430.2236434519,"c":130075183.4269564152,"v":882959.8692451984,"t":1717686000}
+{"o":130075183.4269564152,"h":130173461.8029379696,"l":128897357.7738801241,"c":129082996.2945533842,"v":720691.8301018709,"t":1717689600}
+{"o":129082996.2945533842,"h":129658641.9397393912,"l":128537263.1332289129,"c":129238049.2313651592,"v":863381.4018612336,"t":1717693200}
+{"o":129238049.2313651592,"h":129388864.365003556,"l":128354106.7462758571,"c":128659109.6025565267,"v":782682.905654265,"t":1717696800}
+{"o":128659109.6025565267,"h":128664076.4606930017,"l":126580359.8203396946,"c":127156855.3400716782,"v":908723.3786496635,"t":1717700400}
+{"o":127156855.3400716782,"h":128472558.0891727358,"l":126041249.0195804834,"c":128159579.5349442065,"v":810113.0762238838,"t":1717704000}
+{"o":128159579.5349442065,"h":128455610.83058393,"l":127693211.4568886608,"c":127940698.9513414204,"v":648996.7695470965,"t":1717707600}
+{"o":127940698.9513414204,"h":128398486.661686033,"l":127732087.2532190233,"c":128272338.7057722956,"v":613220.6406731132,"t":1717711200}
+{"o":128272338.7057722956,"h":128451392.2443161905,"l":127393157.6756905913,"c":127942198.5743874311,"v":682073.1132955892,"t":1717714800}
+{"o":127942198.5743874311,"h":128277320.7601988912,"l":127686497.7660534233,"c":127933138.7373578995,"v":619601.2478449101,"t":1717718400}
+{"o":127933138.7373578995,"h":128094462.7407657355,"l":127373760.0812597424,"c":127902090.8151768595,"v":557097.8905051034,"t":1717722000}
+{"o":127902090.8151768595,"h":128237022.6629483402,"l":127088796.469967857,"c":127738132.3874935657,"v":584501.0988805,"t":1717725600}
+{"o":127738132.3874935657,"h":128279965.3705180287,"l":127610505.2788948119,"c":128279965.3705180287,"v":495790.6282421274,"t":1717729200}
+{"o":128279965.3705180287,"h":129596173.1334641874,"l":128129064.0760623813,"c":129382359.9197263569,"v":491347.1421586412,"t":1717732800}
+{"o":129382359.9197263569,"h":129788661.3574838489,"l":129135896.8251386136,"c":129454882.6642535925,"v":466979.5402685073,"t":1717736400}
+{"o":129454882.6642535925,"h":129711365.3718214184,"l":129174352.9018837214,"c":129569324.7393386364,"v":453778.0765635045,"t":1717740000}
+{"o":129569324.7393386364,"h":129768797.9633498937,"l":129309337.4979849309,"c":129380138.0748429596,"v":539957.1533141222,"t":1717743600}
+{"o":129380138.0748429596,"h":129660267.5975897312,"l":129181923.8488204926,"c":129394410.3444058299,"v":456103.0491623228,"t":1717747200}
+{"o":129394410.3444058299,"h":129478956.7969471365,"l":128871627.9592921585,"c":129095806.2318587899,"v":461139.3254994578,"t":1717750800}
+{"o":129095806.2318587899,"h":129298416.6081682891,"l":128485794.0637098253,"c":128888204.2649442852,"v":474504.9352047364,"t":1717754400}
+{"o":128888204.2649442852,"h":129536160.031344682,"l":128593752.3406444341,"c":129401974.6378367841,"v":549752.3954434464,"t":1717758000}
+{"o":129401974.6378367841,"h":129933959.6713539064,"l":127255962.6947403699,"c":128649424.3906999826,"v":958575.7697164669,"t":1717761600}
+{"o":128649424.3906999826,"h":129191008.6519824564,"l":128212083.5614003241,"c":128895985.5302864611,"v":797498.0381722942,"t":1717765200}
+{"o":128895985.5302864611,"h":129154247.0888828486,"l":128007018.5334182382,"c":128931017.395949468,"v":977039.3579953065,"t":1717768800}
+{"o":128931017.395949468,"h":128931017.395949468,"l":127336667.3144329935,"c":127884783.393210277,"v":992863.041580471,"t":1717772400}
+{"o":127884783.393210277,"h":128109981.016669184,"l":126712631.739557907,"c":126858394.6160779595,"v":1019728.0527218364,"t":1717776000}
+{"o":126858394.6160779595,"h":126890661.1996944249,"l":124283924.7940182686,"c":124493043.4463971853,"v":1259423.4526176199,"t":1717779600}
+{"o":124493043.4463971853,"h":124493043.4463971853,"l":115596732.0080238432,"c":121074245.5353057086,"v":2619062.6032583574,"t":1717783200}
+{"o":121074245.5353057086,"h":125792580.4062551409,"l":120450082.7151331455,"c":121848571.7559644431,"v":1098079.3194473435,"t":1717786800}
+{"o":121848571.7559644431,"h":122614442.0538659543,"l":120679052.0600585938,"c":122356737.9243881404,"v":879157.1478717009,"t":1717790400}
+{"o":122356737.9243881404,"h":122649330.3628832549,"l":122013751.8778269738,"c":122226092.5729476511,"v":1030784.7888464294,"t":1717794000}
+{"o":122226092.5729476511,"h":122728850.7496834695,"l":122040059.1115921438,"c":122636059.4759318084,"v":1040255.191431368,"t":1717797600}
+{"o":122636059.4759318084,"h":122760485.2596496344,"l":122126952.9161285907,"c":122163366.6134293526,"v":710002.8093823588,"t":1717801200}
+{"o":122163366.6134293526,"h":122221220.631588012,"l":121724205.5102928728,"c":121888378.5668219179,"v":680575.8657603412,"t":1717804800}
+{"o":121888378.5668219179,"h":122737800.7322524488,"l":121838662.9463592321,"c":122636320.1691246182,"v":524530.605723241,"t":1717808400}
+{"o":122636320.1691246182,"h":122651166.6201699972,"l":121976235.173751235,"c":122235272.902704075,"v":431017.4796874554,"t":1717812000}
+{"o":122235272.902704075,"h":122562469.4410188645,"l":122065856.3691944182,"c":122312052.7090221643,"v":387029.8347671117,"t":1717815600}
+{"o":122312052.7090221643,"h":122453558.8243303597,"l":121757572.8832161725,"c":121836185.202182278,"v":425893.9505593058,"t":1717819200}
+{"o":121836185.202182278,"h":122395700.7270619869,"l":121445303.3943445235,"c":122106762.1093315631,"v":420133.1426994537,"t":1717822800}
+{"o":122106762.1093315631,"h":122375618.6173377931,"l":121885467.283421278,"c":122247737.3300845027,"v":509720.1164097334,"t":1717826400}
+{"o":122247737.3300845027,"h":123137143.4845198244,"l":122247737.3300845027,"c":123019529.1767321825,"v":377403.8190572162,"t":1717830000}
+{"o":123019529.1767321825,"h":123037239.272680074,"l":122176498.4855321497,"c":122271068.6076238453,"v":387425.4275958266,"t":1717833600}
+{"o":122271068.6076238453,"h":122336804.2018111795,"l":121870845.4135370255,"c":122085798.5855381787,"v":436720.204434582,"t":1717837200}
+{"o":122085798.5855381787,"h":122149153.1316895783,"l":121371487.5558740348,"c":121812461.7741585523,"v":483020.4487588285,"t":1717840800}
+{"o":121812461.7741585523,"h":122010196.7195632607,"l":120381570.0674590617,"c":120686302.9744004607,"v":566915.6680712041,"t":1717844400}
+{"o":120686302.9744004607,"h":120927574.6010090858,"l":118423660.7593408525,"c":120238530.6201909482,"v":566000.0255795338,"t":1717848000}
+{"o":120238530.6201909482,"h":120656310.0031218976,"l":118279266.0252358615,"c":120656310.0031218976,"v":767079.2127427877,"t":1717851600}
+{"o":120656310.0031218976,"h":121261128.6017727107,"l":118375808.1890686601,"c":121137593.4655535519,"v":525090.6404462983,"t":1717855200}
+{"o":121137593.4655535519,"h":121350514.4661717862,"l":120233559.412965402,"c":120461983.4205928743,"v":761176.9866334972,"t":1717858800}
+{"o":120461983.4205928743,"h":120723145.189582482,"l":119513976.7074969262,"c":120132866.4924337864,"v":568292.8704528735,"t":1717862400}
+{"o":120132866.4924337864,"h":120605032.2834514678,"l":118468997.2461195886,"c":120574838.0885108411,"v":574218.4537840213,"t":1717866000}
+{"o":120574838.0885108411,"h":121161897.7754661739,"l":120245468.9822779596,"c":120325303.5668638796,"v":914986.8713689964,"t":1717869600}
+{"o":120325303.5668638796,"h":120676027.1915473342,"l":118428145.944617942,"c":120203220.514924109,"v":544253.3569816102,"t":1717873200}
+{"o":120203220.514924109,"h":120369057.2610717565,"l":119310609.0035514981,"c":119779374.3015311807,"v":431407.2296628078,"t":1717876800}
+{"o":119779374.3015311807,"h":119873490.1767490208,"l":119348032.6337771118,"c":119472130.2728904486,"v":393142.6380918688,"t":1717880400}
+{"o":119472130.2728904486,"h":119561502.3794703335,"l":118326948.9001796246,"c":119205293.6190293133,"v":416364.6887044882,"t":1717884000}
+{"o":119205293.6190293133,"h":119307883.2898908406,"l":117567247.8738409281,"c":118725777.8175081015,"v":425831.474131599,"t":1717887600}
+{"o":118725777.8175081015,"h":119241147.3846822232,"l":118615569.1178545505,"c":118966636.3214997947,"v":416780.2392534644,"t":1717891200}
+{"o":118966636.3214997947,"h":119430350.5606612414,"l":118829653.0786473453,"c":119325373.7079443038,"v":378982.3652655115,"t":1717894800}
+{"o":119325373.7079443038,"h":119327406.6640569866,"l":116381237.1335645467,"c":118231151.9826682806,"v":456553.7943490006,"t":1717898400}
+{"o":118231151.9826682806,"h":118871761.802293092,"l":117634471.8382158279,"c":118685808.9641841799,"v":379743.6955845376,"t":1717902000}
+{"o":118685808.9641841799,"h":119311074.4406773299,"l":118625542.5977645367,"c":118887377.8236755729,"v":302244.0055961016,"t":1717905600}
+{"o":118887377.8236755729,"h":119724644.0650600195,"l":117223538.4739071578,"c":119482694.3974129856,"v":398889.8599814618,"t":1717909200}
+{"o":119482694.3974129856,"h":119926540.6442535371,"l":119399332.062772885,"c":119799429.161225602,"v":353257.4738673209,"t":1717912800}
+{"o":119799429.161225602,"h":120156312.8329115063,"l":119522985.4846736342,"c":119610914.1531627178,"v":312553.116296959,"t":1717916400}
+{"o":119610914.1531627178,"h":120094685.9356225729,"l":119308529.3784241378,"c":119994069.5803169906,"v":264901.5143134447,"t":1717920000}
+{"o":119994069.5803169906,"h":120198995.5415286273,"l":119751140.8643402159,"c":119976335.9145390242,"v":281038.323088158,"t":1717923600}
+{"o":119976335.9145390242,"h":119979350.5114632547,"l":118631629.9365953505,"c":119608319.4558020979,"v":317756.6452042312,"t":1717927200}
+{"o":119608319.4558020979,"h":120080672.9046338797,"l":118362314.0094627291,"c":119969999.2003460377,"v":315400.2286329214,"t":1717930800}
+{"o":119969999.2003460377,"h":121527845.3064872921,"l":119714352.2031818628,"c":121187738.4653157145,"v":461926.9311047287,"t":1717934400}
+{"o":121187738.4653157145,"h":121360724.8214590549,"l":120056568.138674438,"c":120716788.3616635948,"v":510291.6746364281,"t":1717938000}
+{"o":120716788.3616635948,"h":121445498.9306521714,"l":120591686.3699867427,"c":121395796.1608690172,"v":467921.8129101308,"t":1717941600}
+{"o":121395796.1608690172,"h":121768308.8643918931,"l":121172304.6554666609,"c":121662506.8066341281,"v":484506.0024252883,"t":1717945200}
+{"o":121662506.8066341281,"h":121709397.2004668862,"l":121097196.0071265996,"c":121289392.8337254524,"v":447678.8926370709,"t":1717948800}
+{"o":121289392.8337254524,"h":121380811.1842689067,"l":120809181.0275769383,"c":121049720.4057484269,"v":469563.5737914328,"t":1717952400}
+{"o":121049720.4057484269,"h":122321332.046386525,"l":120808085.2016797364,"c":122194214.1505262703,"v":450578.7790190522,"t":1717956000}
+{"o":122194214.1505262703,"h":122638223.9424085617,"l":121951573.529287979,"c":122019907.1773869097,"v":553946.1393283851,"t":1717959600}
+{"o":122019907.1773869097,"h":122019907.1773869097,"l":121318841.0277328789,"c":121470195.3048466444,"v":455762.6848288988,"t":1717963200}
+{"o":121470195.3048466444,"h":121929474.317834571,"l":121299450.7708942294,"c":121773237.5187311023,"v":451286.0045987417,"t":1717966800}
+{"o":121773237.5187311023,"h":122143381.1876852214,"l":121563338.0174812376,"c":121821653.5021172017,"v":387901.5244268168,"t":1717970400}
+{"o":121821653.5021172017,"h":122002748.8098652363,"l":121700261.7798205316,"c":121942126.2265682817,"v":284457.6655864515,"t":1717974000}
+{"o":121942126.2265682817,"h":122031108.7345847338,"l":120826467.8493973613,"c":121210553.9096145034,"v":449738.5816295976,"t":1717977600}
+{"o":121210553.9096145034,"h":121684762.8854426742,"l":120906372.7984994501,"c":121296717.7071902007,"v":322084.9938026667,"t":1717981200}
+{"o":121296717.7071902007,"h":121614799.8437408805,"l":120912115.9692358524,"c":121064499.6862855554,"v":308026.0047837341,"t":1717984800}
+{"o":121064499.6862855554,"h":121072693.1795087755,"l":120081030.7700033635,"c":120234077.7694819868,"v":529350.9823568255,"t":1717988400}
+{"o":120234077.7694819868,"h":120750074.1936451048,"l":119844837.758963123,"c":120542346.2025354058,"v":366585.3528806388,"t":1717992000}
+{"o":120542346.2025354058,"h":120549010.6285163611,"l":119824788.8435462564,"c":120235791.0574931949,"v":338161.7290081184,"t":1717995600}
+{"o":120235791.0574931949,"h":120377395.5511345416,"l":119411812.064171046,"c":119747185.212666586,"v":406765.5533620637,"t":1717999200}
+{"o":119747185.212666586,"h":119805380.9261122644,"l":118426963.9055764675,"c":118540935.910048157,"v":370848.0534931708,"t":1718002800}
+{"o":118540935.910048157,"h":120184892.681725502,"l":118491504.4104514271,"c":119824497.8361910433,"v":387943.867774848,"t":1718006400}
+{"o":119824497.8361910433,"h":120494024.2122254372,"l":119255250.618354708,"c":120395976.5124917179,"v":324312.0964860486,"t":1718010000}
+{"o":120395976.5124917179,"h":120471190.2533357888,"l":119975771.868053019,"c":120186778.2527123243,"v":355280.8700135963,"t":1718013600}
+{"o":120186778.2527123243,"h":120283620.2682835311,"l":119694975.2667514086,"c":119900179.5030039996,"v":391247.4620691318,"t":1718017200}
+{"o":119900179.5030039996,"h":119945483.8334832788,"l":119103840.104242757,"c":119195296.8166984171,"v":396300.7140951355,"t":1718020800}
+{"o":119195296.8166984171,"h":119727298.2078971267,"l":118607941.8149442822,"c":119505672.7902928293,"v":559326.8056367654,"t":1718024400}
+{"o":119505672.7902928293,"h":120321599.7480952293,"l":118924836.875444904,"c":120219273.7199096829,"v":526048.4762638322,"t":1718028000}
+{"o":120219273.7199096829,"h":122738422.7011189908,"l":120148523.4519033134,"c":122148252.3647752404,"v":702161.8765885793,"t":1718031600}
+{"o":122148252.3647752404,"h":122447304.3348585069,"l":120968328.5696013123,"c":121840613.5970520228,"v":655330.4962839956,"t":1718035200}
+{"o":121840613.5970520228,"h":122370242.1145454347,"l":121354826.7021224499,"c":122316021.3978212625,"v":491406.7707491547,"t":1718038800}
+{"o":122316021.3978212625,"h":122513337.4713609815,"l":121188004.5796053261,"c":121801456.3536052704,"v":548415.3669727262,"t":1718042400}
+{"o":121801456.3536052704,"h":121861246.0866138786,"l":120384856.5428239107,"c":120603907.6751936227,"v":621146.2070396225,"t":1718046000}
+{"o":120603907.6751936227,"h":120840110.9148925841,"l":119603431.3838332295,"c":120266397.699991256,"v":625510.74495716,"t":1718049600}
+{"o":120266397.699991256,"h":120596279.1589475274,"l":119494597.3190296441,"c":119974073.6512995064,"v":562594.4724170119,"t":1718053200}
+{"o":119974073.6512995064,"h":120055826.8380262405,"l":119411261.8514727205,"c":119828756.7603486627,"v":474040.1409070277,"t":1718056800}
+{"o":119828756.7603486627,"h":119897722.2379923761,"l":119030277.1893016696,"c":119611173.7354451865,"v":414786.3623025777,"t":1718060400}
+{"o":119611173.7354451865,"h":120078306.8839977682,"l":119157391.3110634536,"c":119509774.8187306821,"v":456846.1859973595,"t":1718064000}
+{"o":119509774.8187306821,"h":120149864.2635030597,"l":116793361.6015453786,"c":117576811.0522065461,"v":547480.6062374398,"t":1718067600}
+{"o":117576811.0522065461,"h":118758168.165801838,"l":116530198.560085088,"c":117816263.8428836763,"v":716389.0289658759,"t":1718071200}
+{"o":117816263.8428836763,"h":118092141.330180034,"l":116987437.7416697741,"c":117382092.7552016675,"v":493070.8898239718,"t":1718074800}
+{"o":117382092.7552016675,"h":117404821.1568121463,"l":114788996.54280442,"c":116161004.1974628121,"v":538673.3425047641,"t":1718078400}
+{"o":116161004.1974628121,"h":116267133.040854618,"l":115474613.6777081043,"c":115991495.8003589064,"v":403649.5998593163,"t":1718082000}
+{"o":115991495.8003589064,"h":116370313.0123572648,"l":114713659.8391294181,"c":115494238.1918415874,"v":420727.7947575729,"t":1718085600}
+{"o":115494238.1918415874,"h":115962907.8633906245,"l":114734399.8945732564,"c":115419807.916212514,"v":401870.6645383353,"t":1718089200}
+{"o":115419807.916212514,"h":116194448.6002365202,"l":115062243.9433750361,"c":115667452.9547077715,"v":416816.5606472795,"t":1718092800}
+{"o":115667452.9547077715,"h":116092615.9643312693,"l":114882528.8281975985,"c":115806817.4440252483,"v":393150.7401133876,"t":1718096400}
+{"o":115806817.4440252483,"h":116810954.3545661271,"l":115369952.2819595337,"c":116379274.4950090051,"v":422395.3190409805,"t":1718100000}
+{"o":116379274.4950090051,"h":116411464.5537666976,"l":115460697.8453725278,"c":115581387.2063874751,"v":508650.8406814756,"t":1718103600}
+{"o":115581387.2063874751,"h":116150377.4737582505,"l":115315253.9582434148,"c":115597185.5844628364,"v":522463.356879503,"t":1718107200}
+{"o":115597185.5844628364,"h":116042298.2307509333,"l":113458921.2677925527,"c":113668065.6554728448,"v":716937.1095398084,"t":1718110800}
+{"o":113668065.6554728448,"h":114845256.9895313382,"l":113214504.6291141659,"c":114243062.023341015,"v":662055.2366296494,"t":1718114400}
+{"o":114243062.023341015,"h":114610065.3136669844,"l":110037423.5125174671,"c":110999081.7708574831,"v":957436.4033287838,"t":1718118000}
+{"o":110999081.7708574831,"h":112508339.434320271,"l":110398596.3698938489,"c":111075354.9694882631,"v":674144.0172959341,"t":1718121600}
+{"o":111075354.9694882631,"h":111734186.4672195762,"l":108872859.8935110867,"c":111054076.9988473654,"v":542571.268078536,"t":1718125200}
+{"o":111054076.9988473654,"h":112433850.5209074467,"l":110733458.0276504159,"c":111882728.7962198108,"v":534652.9791634398,"t":1718128800}
+{"o":111882728.7962198108,"h":112707655.1376377642,"l":111192605.32881172,"c":112237019.0742321163,"v":575636.32722043,"t":1718132400}
+{"o":112237019.0742321163,"h":112327804.2558309138,"l":111429832.870326817,"c":111570213.4210930467,"v":513617.6651622719,"t":1718136000}
+{"o":111570213.4210930467,"h":112601708.4681552798,"l":111527683.1042204648,"c":112385537.3191433251,"v":657423.1418874984,"t":1718139600}
+{"o":112385537.3191433251,"h":112908144.2958702594,"l":111993659.7691091895,"c":112490718.6269664764,"v":439968.681180168,"t":1718143200}
+{"o":112490718.6269664764,"h":113014603.2583320737,"l":112016691.0765869766,"c":112305955.1211616397,"v":520830.8505385315,"t":1718146800}
+{"o":112305955.1211616397,"h":112553622.3195846379,"l":110699202.7788732052,"c":111470048.622527644,"v":640373.5611638509,"t":1718150400}
+{"o":111470048.622527644,"h":111764959.0640763044,"l":108553513.2263197452,"c":110697349.2723848373,"v":678601.2171923148,"t":1718154000}
+{"o":110697349.2723848373,"h":112491507.6051605046,"l":110147747.1521654278,"c":112333743.5845004916,"v":508610.1717359883,"t":1718157600}
+{"o":112333743.5845004916,"h":112803504.1626449376,"l":111201437.326466471,"c":112560419.1767256856,"v":394288.3132691946,"t":1718161200}
+{"o":112560419.1767256856,"h":114287193.004211694,"l":112484531.4003679603,"c":113776697.6065630317,"v":450093.3151193014,"t":1718164800}
+{"o":113776697.6065630317,"h":113841206.2666414976,"l":112852863.8813099712,"c":112912115.558667779,"v":379140.4929356507,"t":1718168400}
+{"o":112912115.558667779,"h":114039059.5856511444,"l":112907161.917738229,"c":113447893.2014955282,"v":354472.9675119897,"t":1718172000}
+{"o":113447893.2014955282,"h":114279729.047117427,"l":113374293.4123182297,"c":114150867.9998628348,"v":334191.4553080142,"t":1718175600}
+{"o":114150867.9998628348,"h":114587148.1821137965,"l":113697728.5072496086,"c":113795919.4809073657,"v":288073.4032793865,"t":1718179200}
+{"o":113795919.4809073657,"h":114852136.4897391349,"l":113588912.2153148204,"c":114480633.2843157202,"v":396806.9277756051,"t":1718182800}
+{"o":114480633.2843157202,"h":115588149.5988331586,"l":114480633.2843157202,"c":114892627.6069705337,"v":488215.7829427308,"t":1718186400}
+{"o":114892627.6069705337,"h":115120453.9506235123,"l":114097089.4890787303,"c":114143417.1794452667,"v":447782.0864959827,"t":1718190000}
+{"o":114143417.1794452667,"h":119983010.3011863232,"l":114065659.9370959848,"c":119479406.2029910386,"v":928599.8933828353,"t":1718193600}
+{"o":119479406.2029910386,"h":121666441.0663446933,"l":119068175.1528277844,"c":119804104.4255152494,"v":783030.0898805506,"t":1718197200}
+{"o":119804104.4255152494,"h":120917729.4176124483,"l":119345421.267743066,"c":120421324.4844291955,"v":659233.7940659029,"t":1718200800}
+{"o":120421324.4844291955,"h":120561791.1790012717,"l":118639807.1047624052,"c":119455017.3314976692,"v":620388.8692339465,"t":1718204400}
+{"o":119455017.3314976692,"h":120164098.5462146848,"l":118742665.6804077178,"c":119451864.421111539,"v":627700.3030637422,"t":1718208000}
+{"o":119451864.421111539,"h":120270435.3933800906,"l":119011148.9462706447,"c":119998309.6961498111,"v":659414.0222491099,"t":1718211600}
+{"o":119998309.6961498111,"h":120063028.6545413435,"l":116919434.9085855782,"c":117315417.0503601581,"v":1055383.573926958,"t":1718215200}
+{"o":117315417.0503601581,"h":119050737.1162817776,"l":113512079.4138110727,"c":115266762.1629361212,"v":1061495.8783105216,"t":1718218800}
+{"o":115266762.1629361212,"h":116749048.7764035761,"l":114505645.3761731833,"c":116523945.2149566114,"v":659108.5820328888,"t":1718222400}
+{"o":116523945.2149566114,"h":117111921.8826782107,"l":116188959.0058775097,"c":116758477.423262313,"v":597308.2228661822,"t":1718226000}
+{"o":116758477.423262313,"h":117065129.3037609458,"l":116411125.7626003027,"c":116977701.7009961605,"v":474912.8034939669,"t":1718229600}
+{"o":116977701.7009961605,"h":117026396.3706367761,"l":116057426.6337464601,"c":116720255.7344065309,"v":431132.4463939109,"t":1718233200}
+{"o":116720255.7344065309,"h":116720255.7344065309,"l":115076084.6376981884,"c":116294846.7165364027,"v":434051.7009073852,"t":1718236800}
+{"o":116294846.7165364027,"h":116869028.7926699072,"l":114894698.6929750144,"c":114998210.7803800702,"v":451947.2525936241,"t":1718240400}
+{"o":114998210.7803800702,"h":115578312.849822402,"l":113076509.4572960138,"c":114168541.1343208253,"v":528324.6476945952,"t":1718244000}
+{"o":114168541.1343208253,"h":114174548.2165917903,"l":112455139.213394627,"c":113933858.0370315015,"v":711082.005136314,"t":1718247600}
+{"o":113933858.0370315015,"h":114957378.2037320733,"l":113707521.4799245596,"c":114372776.0381020606,"v":430122.893293756,"t":1718251200}
+{"o":114372776.0381020606,"h":114787784.3025608063,"l":114348760.3253099173,"c":114590287.962049976,"v":425895.9664005161,"t":1718254800}
+{"o":114590287.962049976,"h":114727169.8277594596,"l":112805994.6961076707,"c":113890018.3479429483,"v":823229.302637103,"t":1718258400}
+{"o":113890018.3479429483,"h":114476533.9191115946,"l":112426247.9604268223,"c":114417677.5112273395,"v":591801.4022756175,"t":1718262000}
+{"o":114417677.5112273395,"h":114668635.3311178237,"l":114004806.3869872242,"c":114242531.7839671522,"v":430789.7097169713,"t":1718265600}
+{"o":114242531.7839671522,"h":114309598.4858009219,"l":112494424.3863642961,"c":113637354.5268543959,"v":456534.8624592729,"t":1718269200}
+{"o":113637354.5268543959,"h":114410338.675679937,"l":112853829.2772839814,"c":114045710.1462789476,"v":452516.0250752283,"t":1718272800}
+{"o":114045710.1462789476,"h":114265731.6375903636,"l":112201401.0874763876,"c":112531711.2107394785,"v":418203.43501603,"t":1718276400}
+{"o":112531711.2107394785,"h":114382006.7817314416,"l":112360691.2720300406,"c":112808020.1634399593,"v":637278.5802218659,"t":1718280000}
+{"o":112808020.1634399593,"h":114183209.8102074116,"l":112262256.0528341979,"c":112912031.4104285538,"v":617770.478950717,"t":1718283600}
+{"o":112912031.4104285538,"h":113152663.097014308,"l":110440054.1461260021,"c":112188217.7831181288,"v":746101.10492288,"t":1718287200}
+{"o":112188217.7831181288,"h":112318637.975507021,"l":109897263.1453738064,"c":110432996.1853463352,"v":848268.7057699562,"t":1718290800}
+{"o":110432996.1853463352,"h":111266166.6407137811,"l":109626294.6902944297,"c":111003169.0809494704,"v":796958.6137047173,"t":1718294400}
+{"o":111003169.0809494704,"h":111813764.6610309035,"l":110462912.2842873782,"c":111762375.585255295,"v":535838.5439901659,"t":1718298000}
+{"o":111762375.585255295,"h":112225888.4335138798,"l":110697328.3063755184,"c":111937173.474515751,"v":456520.9042067722,"t":1718301600}
+{"o":111937173.474515751,"h":111988653.6861124039,"l":110528257.2387451082,"c":111120262.1980422437,"v":526928.2864123754,"t":1718305200}
+{"o":111120262.1980422437,"h":111510316.3476553559,"l":110316512.0006853491,"c":110686845.80814749,"v":580065.4941765735,"t":1718308800}
+{"o":110686845.80814749,"h":111326728.1415917426,"l":108555086.7853322178,"c":111317285.3068060577,"v":453832.9639756206,"t":1718312400}
+{"o":111317285.3068060577,"h":111589594.5286136717,"l":110410110.1186264455,"c":111430241.3418848366,"v":422046.7730505,"t":1718316000}
+{"o":111430241.3418848366,"h":111430241.3418848366,"l":110441204.9355233461,"c":110732193.1146781594,"v":341636.3199564346,"t":1718319600}
+{"o":110732193.1146781594,"h":111455762.2766578197,"l":110049592.8170847893,"c":110608800.8541319221,"v":484034.2261700728,"t":1718323200}
+{"o":110608800.8541319221,"h":111312702.7897954434,"l":108915131.053787142,"c":111301764.9450838715,"v":523414.3363049355,"t":1718326800}
+{"o":111301764.9450838715,"h":111662994.8894972652,"l":110809689.470390901,"c":111357716.4922112972,"v":406517.3949274268,"t":1718330400}
+{"o":111357716.4922112972,"h":111479722.5317499042,"l":110434664.5379583687,"c":110883446.6450335979,"v":414207.914060939,"t":1718334000}
+{"o":110883446.6450335979,"h":111347272.0386219025,"l":110508397.3866707832,"c":110563361.734767586,"v":391583.3808948586,"t":1718337600}
+{"o":110563361.734767586,"h":112082383.1987452656,"l":110356892.8418345302,"c":111767370.3199241608,"v":454056.5399055462,"t":1718341200}
+{"o":111767370.3199241608,"h":111884394.810744822,"l":110525586.5729321837,"c":111203309.7180509865,"v":353372.3391175678,"t":1718344800}
+{"o":111203309.7180509865,"h":111411861.7539652288,"l":110513936.5847402513,"c":110986013.4600639343,"v":328546.7162484227,"t":1718348400}
+{"o":110986013.4600639343,"h":111956888.7584008873,"l":110802216.3954742253,"c":111596207.0413393229,"v":363216.9703337303,"t":1718352000}
+{"o":111596207.0413393229,"h":111598881.4469130039,"l":110540943.1646672785,"c":111100235.2832174003,"v":342527.0809909964,"t":1718355600}
+{"o":111100235.2832174003,"h":111564381.6590282172,"l":110864358.3381795436,"c":111148375.1957203448,"v":328468.9031575348,"t":1718359200}
+{"o":111148375.1957203448,"h":111475196.4083314091,"l":110555556.1698246598,"c":111316891.363795191,"v":369824.7454739177,"t":1718362800}
+{"o":111316891.363795191,"h":112025413.1224577278,"l":111119523.6715264916,"c":111459004.474434793,"v":474972.1586510743,"t":1718366400}
+{"o":111459004.474434793,"h":111791403.4474887848,"l":111036615.3356283456,"c":111201233.2515121698,"v":463961.1559264541,"t":1718370000}
+{"o":111201233.2515121698,"h":111265216.1822937727,"l":108068390.0322944522,"c":109017053.9374361336,"v":633571.6298696701,"t":1718373600}
+{"o":109017053.9374361336,"h":109609936.8785614222,"l":106671704.1370299757,"c":108086338.7138064206,"v":668720.793519525,"t":1718377200}
+{"o":108086338.7138064206,"h":108284374.8391755968,"l":103509242.838958323,"c":106344269.0879959613,"v":1130373.8071625161,"t":1718380800}
+{"o":106344269.0879959613,"h":107272636.3957043737,"l":104876648.1253712624,"c":106463878.1107686013,"v":671232.5560171433,"t":1718384400}
+{"o":106463878.1107686013,"h":106556716.3793655038,"l":104829177.0024974048,"c":106299574.7862941027,"v":594424.3211192269,"t":1718388000}
+{"o":106299574.7862941027,"h":107147763.9137739688,"l":104936455.5447503477,"c":106570051.7361081392,"v":595987.4963100305,"t":1718391600}
+{"o":106570051.7361081392,"h":107537808.6723544598,"l":106448835.5061837435,"c":106650348.1924175918,"v":451088.097551989,"t":1718395200}
+{"o":106650348.1924175918,"h":109155410.3015913963,"l":106362230.5011859238,"c":108287954.0101336092,"v":633282.9813328028,"t":1718398800}
+{"o":108287954.0101336092,"h":108414915.3471828699,"l":106900835.4405342042,"c":107724488.8318165094,"v":610059.5177321956,"t":1718402400}
+{"o":107724488.8318165094,"h":108002179.812133193,"l":107252159.1058442146,"c":107548966.895390898,"v":390736.0761231264,"t":1718406000}
+{"o":107548966.895390898,"h":108306914.9974207133,"l":107467865.5555835515,"c":107938682.8084620833,"v":392020.7305427605,"t":1718409600}
+{"o":107938682.8084620833,"h":108638885.4114961177,"l":107688595.0103574097,"c":107761384.6319832802,"v":361678.9439480448,"t":1718413200}
+{"o":107761384.6319832802,"h":108255837.015599072,"l":107496705.4273138791,"c":108098583.4209304303,"v":310532.730022668,"t":1718416800}
+{"o":108098583.4209304303,"h":108959679.9137955159,"l":108057327.2423762381,"c":108919852.647559613,"v":321259.9534164051,"t":1718420400}
+{"o":108919852.647559613,"h":109133582.3284024596,"l":108366217.4063294679,"c":108822493.7553825974,"v":336553.783770663,"t":1718424000}
+{"o":108822493.7553825974,"h":109426284.7942550927,"l":108765808.0600562394,"c":108934652.8008155376,"v":311358.9719210279,"t":1718427600}
+{"o":108934652.8008155376,"h":109364748.0517122895,"l":108260740.5685152411,"c":108423187.8771865815,"v":330483.8752473415,"t":1718431200}
+{"o":108423187.8771865815,"h":108881288.3924583048,"l":107987820.9610255659,"c":108095818.1993603259,"v":342889.8455441703,"t":1718434800}
+{"o":108095818.1993603259,"h":108563321.4321840107,"l":107857926.5224391967,"c":108219982.2873518616,"v":287546.9218884793,"t":1718438400}
+{"o":108219982.2873518616,"h":108508450.9188514352,"l":107648727.4670647681,"c":107895993.0842588842,"v":328225.356630631,"t":1718442000}
+{"o":107895993.0842588842,"h":108343009.7916498929,"l":107529484.7780446112,"c":108243612.8334909976,"v":282833.6891225043,"t":1718445600}
+{"o":108243612.8334909976,"h":108718029.3976614475,"l":108101758.9983404577,"c":108640061.3867720664,"v":315028.680877405,"t":1718449200}
+{"o":108640061.3867720664,"h":108874866.2491215467,"l":108279199.0802105516,"c":108761457.2686518431,"v":315938.2353623886,"t":1718452800}
+{"o":108761457.2686518431,"h":108982285.2446584553,"l":108318345.8743070513,"c":108921459.1237058192,"v":361308.403584559,"t":1718456400}
+{"o":108921459.1237058192,"h":108998452.9097227305,"l":108450442.4602021575,"c":108578987.8444026262,"v":463621.600468357,"t":1718460000}
+{"o":108578987.8444026262,"h":109468402.0491719991,"l":108488704.4237300754,"c":109168508.1563169956,"v":460379.3915944708,"t":1718463600}
+{"o":109168508.1563169956,"h":109650755.3307695836,"l":109059742.5090701282,"c":109177486.4596507102,"v":397038.8527673784,"t":1718467200}
+{"o":109177486.4596507102,"h":109486490.7149488032,"l":108925072.2012395561,"c":109430108.2047521323,"v":403633.2691789943,"t":1718470800}
+{"o":109430108.2047521323,"h":109433211.9077000916,"l":108736105.1609427333,"c":108890076.114670217,"v":419920.6062117675,"t":1718474400}
+{"o":108890076.114670217,"h":109152668.4718897194,"l":108362076.8980818689,"c":108760992.1473399103,"v":390258.9248717502,"t":1718478000}
+{"o":108760992.1473399103,"h":108990968.5124193579,"l":108192612.1286718398,"c":108505820.5170384198,"v":383904.5405262877,"t":1718481600}
+{"o":108505820.5170384198,"h":109432586.0557492971,"l":108423504.4495335966,"c":109252798.8855290413,"v":332549.24489652,"t":1718485200}
+{"o":109252798.8855290413,"h":109371220.9869388044,"l":108876085.6006569564,"c":109325294.249703303,"v":328598.7599653288,"t":1718488800}
+{"o":109325294.249703303,"h":109515370.311604932,"l":109170848.9192431718,"c":109382691.9611916691,"v":313341.0127358511,"t":1718492400}
+{"o":109382691.9611916691,"h":109487678.1558317393,"l":108729001.6139567792,"c":108761308.6757888198,"v":316503.1647305674,"t":1718496000}
+{"o":108761308.6757888198,"h":109117028.2434874326,"l":108459538.7050881237,"c":108777222.8229903579,"v":355077.7777561268,"t":1718499600}
+{"o":108777222.8229903579,"h":108785910.0576836765,"l":108428265.0828352123,"c":108490091.1191657782,"v":310276.7406682954,"t":1718503200}
+{"o":108490091.1191657782,"h":108691581.4398461133,"l":108175180.8178653121,"c":108242997.3984417766,"v":293935.3480366998,"t":1718506800}
+{"o":108242997.3984417766,"h":108319940.9297128767,"l":107613616.5025613308,"c":107630571.0499834567,"v":365132.4654591142,"t":1718510400}
+{"o":107630571.0499834567,"h":108616292.0361575186,"l":107575903.8038846254,"c":108572650.3066790104,"v":360894.1232037348,"t":1718514000}
+{"o":108572650.3066790104,"h":108979020.9789586216,"l":108330739.4234586209,"c":108850070.6091296673,"v":383228.0508862322,"t":1718517600}
+{"o":108850070.6091296673,"h":109204529.2259146273,"l":108585225.2849071473,"c":108643572.618769452,"v":333708.672471498,"t":1718521200}
+{"o":108643572.618769452,"h":108876654.8579171747,"l":108252717.2098641098,"c":108353445.0173023492,"v":293593.8911392797,"t":1718524800}
+{"o":108353445.0173023492,"h":108811345.4800235182,"l":108141787.1613735855,"c":108808675.4009924233,"v":389905.8075164608,"t":1718528400}
+{"o":108808675.4009924233,"h":109537440.8436703533,"l":108557954.9318928123,"c":109316753.8801077604,"v":412736.2558455251,"t":1718532000}
+{"o":109316753.8801077604,"h":109418895.494045347,"l":108936600.3702177852,"c":108996289.0288911164,"v":322047.1766898753,"t":1718535600}
+{"o":108996289.0288911164,"h":109351529.9970516562,"l":108825713.0173653215,"c":109074947.0295878202,"v":367988.4710814309,"t":1718539200}
+{"o":109074947.0295878202,"h":109764521.9791000038,"l":109027199.3832227588,"c":109672526.8874431401,"v":477020.9237291515,"t":1718542800}
+{"o":109672526.8874431401,"h":110417793.2159433961,"l":109464220.8852579594,"c":110010083.5995588154,"v":462969.0075910983,"t":1718546400}
+{"o":110010083.5995588154,"h":111837154.397232905,"l":109972772.6499991864,"c":111691202.1940797716,"v":417034.8980686435,"t":1718550000}
+{"o":111691202.1940797716,"h":112225985.119015336,"l":111206351.0511792898,"c":111475101.5160963088,"v":409257.3112076503,"t":1718553600}
+{"o":111475101.5160963088,"h":111987443.7295580804,"l":111070061.2356459945,"c":111224478.7327462435,"v":372409.3057904909,"t":1718557200}
+{"o":111224478.7327462435,"h":111673930.6907555014,"l":110911217.6673151404,"c":111556220.9844378233,"v":368548.0967697001,"t":1718560800}
+{"o":111556220.9844378233,"h":112013157.156720832,"l":111437245.0705808103,"c":111784656.7260757387,"v":452844.1915710998,"t":1718564400}
+{"o":111784656.7260757387,"h":112248040.020486176,"l":111545087.6696068645,"c":111968349.2937592268,"v":329142.8556307932,"t":1718568000}
+{"o":111968349.2937592268,"h":112402154.3305695504,"l":111774228.7680725753,"c":112198371.7766156495,"v":332319.160127226,"t":1718571600}
+{"o":112198371.7766156495,"h":113610251.9230828136,"l":112158455.1747246683,"c":113082077.7220553607,"v":448914.6572977541,"t":1718575200}
+{"o":113082077.7220553607,"h":113772136.3783581555,"l":112927054.7375651747,"c":113749743.0161433518,"v":325849.5833573095,"t":1718578800}
+{"o":113749743.0161433518,"h":114112738.3393172771,"l":113060281.1020547897,"c":113146050.3269970417,"v":382420.8519064143,"t":1718582400}
+{"o":113146050.3269970417,"h":113254563.0308067501,"l":111693851.6419348568,"c":111988634.98823075,"v":403048.707056792,"t":1718586000}
+{"o":111988634.98823075,"h":112069725.0004076362,"l":111075053.4370998591,"c":111719893.7054930329,"v":421168.4256828678,"t":1718589600}
+{"o":111719893.7054930329,"h":111748335.1036777496,"l":110630592.7946733832,"c":110734063.9127291143,"v":373130.0419513053,"t":1718593200}
+{"o":110734063.9127291143,"h":111667153.5574964881,"l":110152814.868558079,"c":111625342.8452690095,"v":348146.0638041,"t":1718596800}
+{"o":111625342.8452690095,"h":112168481.0517913699,"l":110872809.7577338964,"c":111208869.4173745662,"v":378403.8100128283,"t":1718600400}
+{"o":111208869.4173745662,"h":111286196.0799120516,"l":109887979.1260242015,"c":110085409.6746867746,"v":461786.7322636967,"t":1718604000}
+{"o":110085409.6746867746,"h":110936669.5967391878,"l":109611758.1875272989,"c":110214562.7116607279,"v":490862.2715213429,"t":1718607600}
+{"o":110214562.7116607279,"h":110734772.1111475229,"l":109179686.5896643847,"c":109684900.2647364736,"v":476817.3654520254,"t":1718611200}
+{"o":109684900.2647364736,"h":110386317.140619725,"l":108347309.8778020144,"c":108603615.4875833541,"v":503354.8303109842,"t":1718614800}
+{"o":108603615.4875833541,"h":108743311.3597413749,"l":106550407.4056565464,"c":107703564.1023994535,"v":566800.8317755818,"t":1718618400}
+{"o":107703564.1023994535,"h":108973219.618182376,"l":107562407.7453811318,"c":108265858.8970561624,"v":556883.2177773905,"t":1718622000}
+{"o":108265858.8970561624,"h":108413603.92080836,"l":106666356.4832915962,"c":107653952.818583414,"v":597253.0633667898,"t":1718625600}
+{"o":107653952.818583414,"h":108222497.131619066,"l":106660093.4548760056,"c":107070117.5045615137,"v":570355.9672296119,"t":1718629200}
+{"o":107070117.5045615137,"h":108758674.7624381781,"l":106984429.6956657916,"c":107853096.279260546,"v":639322.1340560627,"t":1718632800}
+{"o":107853096.279260546,"h":108251150.7408017963,"l":104865582.4681559652,"c":106161574.2172411084,"v":698711.7436434363,"t":1718636400}
+{"o":106161574.2172411084,"h":108214561.5406474769,"l":104734023.8565052599,"c":107739278.4129387885,"v":735494.754870019,"t":1718640000}
+{"o":107739278.4129387885,"h":109029196.4332604855,"l":107724566.4813149869,"c":108759591.560967043,"v":634039.173577403,"t":1718643600}
+{"o":108759591.560967043,"h":110349276.0811373144,"l":108700825.8195292354,"c":110045901.847465694,"v":719287.8975947836,"t":1718647200}
+{"o":110045901.847465694,"h":110093043.2089955658,"l":108485819.8114699274,"c":108643990.507753551,"v":620361.7092359615,"t":1718650800}
+{"o":108643990.507753551,"h":108729752.4243756384,"l":106917667.3996064514,"c":107496090.3669872433,"v":713346.9534347095,"t":1718654400}
+{"o":107496090.3669872433,"h":108132544.4971413314,"l":106420784.3400009871,"c":107626728.6789553016,"v":693196.5950430754,"t":1718658000}
+{"o":107626728.6789553016,"h":108267267.0821804404,"l":107286918.7004461437,"c":108152282.8004625291,"v":830898.5381603579,"t":1718661600}
+{"o":108152282.8004625291,"h":108443867.7235321552,"l":107443865.5166511089,"c":107778276.5323623121,"v":1263993.5591037269,"t":1718665200}
+{"o":107778276.5323623121,"h":108147325.8233776987,"l":105351421.9982139021,"c":106406666.9268868566,"v":1144319.8459864238,"t":1718668800}
+{"o":106406666.9268868566,"h":106779059.5678537339,"l":96656567.3038909733,"c":99776642.5690892041,"v":1455313.7273302439,"t":1718672400}
+{"o":99776642.5690892041,"h":102165432.1054005176,"l":98396831.0435394347,"c":101417883.2398756444,"v":1245016.4570462571,"t":1718676000}
+{"o":101417883.2398756444,"h":102255394.6190674305,"l":100668623.0067759007,"c":102102462.3744118214,"v":959247.6677068527,"t":1718679600}
+{"o":102102462.3744118214,"h":103283525.001571551,"l":101402514.7935714722,"c":102878725.7785576582,"v":1203322.591119081,"t":1718683200}
+{"o":102878725.7785576582,"h":103760108.1794890761,"l":102582932.7505414933,"c":102713754.7171040326,"v":920870.1694740301,"t":1718686800}
+{"o":102713754.7171040326,"h":103203931.3899605125,"l":101950489.2262708992,"c":102395274.8893904239,"v":635524.5989687541,"t":1718690400}
+{"o":102395274.8893904239,"h":103111747.1623775661,"l":102315718.1464561075,"c":102882725.7201113701,"v":618537.9532454311,"t":1718694000}
+{"o":102882725.7201113701,"h":104495823.4768220931,"l":102700988.5850172639,"c":104267193.7145968527,"v":686271.554101489,"t":1718697600}
+{"o":104267193.7145968527,"h":104416420.1643870473,"l":103217838.962464571,"c":103321786.5921587944,"v":476035.3700702289,"t":1718701200}
+{"o":103321786.5921587944,"h":104155876.8126432002,"l":102937119.647797972,"c":103577408.3244988322,"v":477139.1903533334,"t":1718704800}
+{"o":103577408.3244988322,"h":103818905.7608619034,"l":102037359.9949287623,"c":103171520.6668407917,"v":653385.8939488895,"t":1718708400}
+{"o":103171520.6668407917,"h":103528056.1884161681,"l":101770035.4847576022,"c":102322564.8966121823,"v":733860.4243297086,"t":1718712000}
+{"o":102322564.8966121823,"h":102515456.8783811927,"l":99934759.7871613055,"c":100965247.2293600291,"v":855188.8952798558,"t":1718715600}
+{"o":100965247.2293600291,"h":103629290.4024492204,"l":99895551.9485975653,"c":101613554.9885831475,"v":1060238.4058355996,"t":1718719200}
+{"o":101613554.9885831475,"h":102957330.6215309799,"l":100785184.8049726635,"c":102261224.4047849774,"v":752309.5276285748,"t":1718722800}
+{"o":102261224.4047849774,"h":102373542.1835660934,"l":100147461.5937253833,"c":101305697.5249221027,"v":783053.2613498212,"t":1718726400}
+{"o":101305697.5249221027,"h":101722762.900582552,"l":99762941.008087799,"c":99815953.7596335709,"v":791170.6876766019,"t":1718730000}
+{"o":99815953.7596335709,"h":101005684.6699959934,"l":99052590.094389841,"c":99503809.6098378748,"v":955943.516010342,"t":1718733600}
+{"o":99503809.6098378748,"h":100002013.8136608005,"l":97979289.4967588633,"c":99926025.7571732402,"v":1021553.5805818083,"t":1718737200}
+{"o":99926025.7571732402,"h":102987430.3952963203,"l":99024156.4152252972,"c":102749565.5009851754,"v":966632.9438722614,"t":1718740800}
+{"o":102749565.5009851754,"h":104181216.1772347689,"l":102484690.7037999034,"c":103615848.2781099677,"v":804933.5652946697,"t":1718744400}
+{"o":103615848.2781099677,"h":103678147.4334548414,"l":102510206.5441405773,"c":103471444.1130758375,"v":623009.4303330944,"t":1718748000}
+{"o":103471444.1130758375,"h":103549231.7473953515,"l":102665498.6145156622,"c":103337943.2282648832,"v":523603.1392736156,"t":1718751600}
+{"o":103337943.2282648832,"h":104009080.7914481908,"l":102349600.4357862473,"c":103776328.6554326117,"v":851349.3700426979,"t":1718755200}
+{"o":103776328.6554326117,"h":105769709.684289515,"l":103127817.4834737629,"c":103761562.7939148247,"v":1044756.0053634559,"t":1718758800}
+{"o":103761562.7939148247,"h":203299767.8629591167,"l":103719108.062803939,"c":201581546.6539387703,"v":726335.4395438358,"t":1718762400}
+{"o":201581546.6539387703,"h":205209087.2189062536,"l":201352504.9071388543,"c":203179424.2139480412,"v":712285.0707198197,"t":1718766000}
+{"o":203179424.2139480412,"h":204749388.8807169199,"l":202692794.6610936821,"c":203897900.4733499289,"v":505820.7495425405,"t":1718769600}
+{"o":203897900.4733499289,"h":204541849.9609645605,"l":202024746.77503708,"c":202921088.0062291026,"v":462173.4227424977,"t":1718773200}
+{"o":202921088.0062291026,"h":205615842.8112468421,"l":202489372.1704819798,"c":205249153.2382194698,"v":478705.8173278506,"t":1718776800}
+{"o":205249153.2382194698,"h":205645337.1951548457,"l":202633148.8467580378,"c":202918325.1000452042,"v":412127.7741723481,"t":1718780400}
+{"o":202918325.1000452042,"h":203272311.880022943,"l":200745636.7479465008,"c":201076731.0749703348,"v":375312.0953068068,"t":1718784000}
+{"o":201076731.0749703348,"h":201858217.3924895823,"l":199659643.8741234541,"c":200742795.9994928241,"v":425268.0135228529,"t":1718787600}
+{"o":200742795.9994928241,"h":202049553.6471934915,"l":199742266.0057707131,"c":201954439.8694708645,"v":408228.8013839965,"t":1718791200}
+{"o":201954439.8694708645,"h":202266935.0843471587,"l":198436241.0668774545,"c":199918643.5764920115,"v":465443.9501931133,"t":1718794800}
+{"o":199918643.5764920115,"h":201332395.3663109839,"l":198984030.8780042529,"c":200677558.5342929959,"v":503396.1399329287,"t":1718798400}
+{"o":200677558.5342929959,"h":201112924.6734593809,"l":199191454.5755487382,"c":199191454.5755487382,"v":494518.9430948533,"t":1718802000}
+{"o":199191454.5755487382,"h":199360831.6861529052,"l":196357818.984469384,"c":197691660.394025892,"v":692863.1074394278,"t":1718805600}
+{"o":197691660.394025892,"h":198771709.4044635892,"l":197262956.7530735135,"c":198426736.7417411804,"v":576428.503609083,"t":1718809200}
+{"o":198426736.7417411804,"h":199394677.2211825848,"l":197108733.7988597751,"c":198466244.6305264831,"v":577436.1919188334,"t":1718812800}
+{"o":198466244.6305264831,"h":201829387.6034984589,"l":198120488.1041847765,"c":199778076.0293174386,"v":575685.0451259802,"t":1718816400}
+{"o":199778076.0293174386,"h":200900114.2788123786,"l":199165353.4002281725,"c":199492623.1425991058,"v":570365.5879921335,"t":1718820000}
+{"o":199492623.1425991058,"h":199576001.6977276206,"l":196503914.2699202895,"c":198096339.7699769735,"v":711618.8830868661,"t":1718823600}
+{"o":198096339.7699769735,"h":198515278.1080082655,"l":195355235.2625955343,"c":196152589.0179577172,"v":818038.4780104681,"t":1718827200}
+{"o":196152589.0179577172,"h":197153984.928278774,"l":195161042.7469333708,"c":196728870.507018894,"v":726572.611599026,"t":1718830800}
+{"o":196728870.507018894,"h":197218580.8505072296,"l":195068637.8547414541,"c":195265626.2113080919,"v":550712.6674601582,"t":1718834400}
+{"o":195265626.2113080919,"h":196857671.642563194,"l":194992120.9451515377,"c":196493141.5336395502,"v":742537.7379283872,"t":1718838000}
+{"o":196493141.5336395502,"h":197296086.9068721831,"l":195254083.0252424479,"c":196053342.3479225338,"v":702462.8645887438,"t":1718841600}
+{"o":196053342.3479225338,"h":198964191.4692659676,"l":195015596.1770640016,"c":195837897.7392652631,"v":665485.3233646177,"t":1718845200}
+{"o":195837897.7392652631,"h":196039586.6570892334,"l":193906116.5423023999,"c":194863795.4269090593,"v":523972.4407418393,"t":1718848800}
+{"o":194863795.4269090593,"h":194987184.6962841153,"l":192153888.8890563846,"c":192785885.2119806707,"v":462634.6483037241,"t":1718852400}
+{"o":192785885.2119806707,"h":195572165.5270469189,"l":191992122.2552576065,"c":194580326.919590652,"v":497668.2398616,"t":1718856000}
+{"o":194580326.919590652,"h":197610643.2169539928,"l":194574647.2628194094,"c":197058146.7155452371,"v":547253.350028254,"t":1718859600}
+{"o":197058146.7155452371,"h":198551921.5735431314,"l":196093715.3573902845,"c":196504373.3910267651,"v":536326.1119048924,"t":1718863200}
+{"o":196504373.3910267651,"h":200060023.9417842329,"l":196190342.0296839774,"c":198629426.3552573323,"v":593170.9387159455,"t":1718866800}
+{"o":198629426.3552573323,"h":199557602.9152332842,"l":197696469.0839633346,"c":199557602.9152332842,"v":500363.4681887181,"t":1718870400}
+{"o":199557602.9152332842,"h":200039106.2307352126,"l":198742994.6466411948,"c":199125001.8753759563,"v":554281.7381593672,"t":1718874000}
+{"o":199125001.8753759563,"h":202110015.6151854992,"l":198241964.2778320611,"c":201750469.7888227105,"v":606902.8089241495,"t":1718877600}
+{"o":201750469.7888227105,"h":204824198.9704012573,"l":200778133.7540626526,"c":201857357.7402571142,"v":660325.4434199677,"t":1718881200}
+{"o":201857357.7402571142,"h":531359816.1064071059,"l":200296763.6478427351,"c":524210962.466480732,"v":636721.1833436682,"t":1718884800}
+{"o":524210962.466480732,"h":526852887.0161119103,"l":511030091.0235533118,"c":511840265.3620903492,"v":714621.7099336551,"t":1718888400}
+{"o":511840265.3620903492,"h":512274578.0499851704,"l":502907903.8463442326,"c":509930712.5275038481,"v":890319.2829467211,"t":1718892000}
+{"o":509930712.5275038481,"h":511306431.440862298,"l":504714064.5426341295,"c":505248130.7181539536,"v":732763.6008185348,"t":1718895600}
+{"o":505248130.7181539536,"h":507989164.5056162477,"l":500133658.9743797183,"c":505221866.891045332,"v":778566.522054116,"t":1718899200}
+{"o":505221866.891045332,"h":511534972.4538050294,"l":503355057.0895201564,"c":510575093.6911566854,"v":710130.9560065056,"t":1718902800}
+{"o":510575093.6911566854,"h":515060757.7673215866,"l":508813540.0650200248,"c":509035876.2166314721,"v":751070.0531074601,"t":1718906400}
+{"o":509035876.2166314721,"h":510227413.8752210736,"l":506002901.846804142,"c":508669985.272973597,"v":599792.3404453034,"t":1718910000}
+{"o":508669985.272973597,"h":510160879.0077160001,"l":506473098.0369895697,"c":508936576.983446002,"v":699309.3111832642,"t":1718913600}
+{"o":508936576.983446002,"h":511563303.9106736183,"l":506543593.7543924451,"c":506944028.0501962304,"v":480742.4872693023,"t":1718917200}
+{"o":506944028.0501962304,"h":509798349.4117701054,"l":506345403.4211591482,"c":507666071.5656164885,"v":457056.1335925082,"t":1718920800}
+{"o":507666071.5656164885,"h":509032943.8811280131,"l":505597143.2523266077,"c":506069594.0884068012,"v":440148.2640492231,"t":1718924400}
+{"o":506069594.0884068012,"h":508318817.7633226514,"l":501239376.5494695306,"c":504300403.3111973405,"v":561612.6419469021,"t":1718928000}
+{"o":504300403.3111973405,"h":509922763.0838241577,"l":502513023.9940866828,"c":509044135.7100394964,"v":546911.5877199897,"t":1718931600}
+{"o":509044135.7100394964,"h":511129438.9372526407,"l":503849785.4697721004,"c":504335034.5048069358,"v":420659.4853213294,"t":1718935200}
+{"o":504335034.5048069358,"h":504660478.6318283677,"l":499477684.4026284218,"c":502938986.6563074589,"v":491882.4545111312,"t":1718938800}
+{"o":502938986.6563074589,"h":505293441.3794022202,"l":499937850.3810118437,"c":504561575.9915770292,"v":480997.8888599278,"t":1718942400}
+{"o":504561575.9915770292,"h":505001649.6649805903,"l":501069323.7309234738,"c":504235598.2313418388,"v":414319.3753615487,"t":1718946000}
+{"o":504235598.2313418388,"h":505086903.6508538127,"l":500634679.8612260818,"c":502441051.5292191505,"v":427807.6229562222,"t":1718949600}
+{"o":502441051.5292191505,"h":504457127.9519482255,"l":495422752.734926641,"c":498232462.2326389551,"v":437877.9012488991,"t":1718953200}
+{"o":498232462.2326389551,"h":499999287.5193678737,"l":491160981.1706764698,"c":493185455.2361473441,"v":578027.9554436402,"t":1718956800}
+{"o":493185455.2361473441,"h":503033525.7447131276,"l":492474687.2575633526,"c":501632370.0359880328,"v":586162.6507610297,"t":1718960400}
+{"o":501632370.0359880328,"h":503361494.5080524087,"l":499209329.1716253161,"c":500573540.2605546117,"v":473740.9293246336,"t":1718964000}
+{"o":500573540.2605546117,"h":503127983.2792829275,"l":498876195.5541712046,"c":500678568.3903695345,"v":456356.5610069007,"t":1718967600}
+{"o":500678568.3903695345,"h":502467032.5046450496,"l":494951501.4856570959,"c":497412878.3637642264,"v":583847.4264004388,"t":1718971200}
+{"o":497412878.3637642264,"h":497589114.9046565294,"l":487369367.0786770582,"c":493359209.7362792492,"v":691174.8948804826,"t":1718974800}
+{"o":493359209.7362792492,"h":505959831.9148154259,"l":491080039.9544271231,"c":503908103.1217439771,"v":686777.9611370015,"t":1718978400}
+{"o":503908103.1217439771,"h":507341409.7022879124,"l":494838322.0844157338,"c":498121503.1827591658,"v":696780.1295879476,"t":1718982000}
+{"o":498121503.1827591658,"h":499401545.3043251634,"l":494324987.3594727516,"c":496275736.4854356647,"v":504741.7139707824,"t":1718985600}
+{"o":496275736.4854356647,"h":496929666.8972894549,"l":489095562.4595586061,"c":489531837.5964924097,"v":546991.7705366635,"t":1718989200}
+{"o":489531837.5964924097,"h":502096576.7774814367,"l":487582582.7571032643,"c":501826838.7505922914,"v":745649.4798288029,"t":1718992800}
+{"o":501826838.7505922914,"h":507697609.5110234618,"l":498589791.5354714394,"c":503090751.8059132099,"v":586391.1847411123,"t":1718996400}
+{"o":503090751.8059132099,"h":511129589.8068373799,"l":502737130.8518875241,"c":505779802.0418566465,"v":526733.267834801,"t":1719000000}
+{"o":505779802.0418566465,"h":509709296.5973680019,"l":499933413.0370151997,"c":507269484.8590866923,"v":511084.5779442755,"t":1719003600}
+{"o":507269484.8590866923,"h":511802760.4384371638,"l":504934671.7314196825,"c":511211406.0133032799,"v":476468.0751924975,"t":1719007200}
+{"o":511211406.0133032799,"h":513439006.6089060903,"l":507026880.9124737382,"c":510365639.164211154,"v":495108.2829781219,"t":1719010800}
+{"o":510365639.164211154,"h":510853493.2507372499,"l":504512393.0367532969,"c":506579608.8257744908,"v":346107.5434436238,"t":1719014400}
+{"o":506579608.8257744908,"h":508802632.0887869596,"l":505137968.5702769756,"c":506941496.0196873546,"v":310280.7557384344,"t":1719018000}
+{"o":506941496.0196873546,"h":513025413.7550959587,"l":506630237.3493084908,"c":511799501.2310620546,"v":339961.0151104587,"t":1719021600}
+{"o":511799501.2310620546,"h":513169074.8315727115,"l":509032475.535826683,"c":512416929.4278905392,"v":356936.1438145908,"t":1719025200}
+{"o":512416929.4278905392,"h":513260296.25196141,"l":510861258.333757937,"c":512627478.1886581779,"v":357053.5185238914,"t":1719028800}
+{"o":512627478.1886581779,"h":516095492.1793808341,"l":511740047.3071703315,"c":515628137.3818597794,"v":373566.0344913713,"t":1719032400}
+{"o":515628137.3818597794,"h":520138415.3692740202,"l":512863888.9520474672,"c":513076159.3991065025,"v":378637.9405437256,"t":1719036000}
+{"o":513076159.3991065025,"h":513992243.799266398,"l":510111842.3692358136,"c":511189295.0814886689,"v":342989.0086840007,"t":1719039600}
+{"o":511189295.0814886689,"h":511640679.5442962646,"l":507221833.6953681707,"c":508046915.6062960029,"v":357779.6219246773,"t":1719043200}
+{"o":508046915.6062960029,"h":510411246.4468328357,"l":506929446.8995082378,"c":509898512.678163588,"v":335225.8714462725,"t":1719046800}
+{"o":509898512.678163588,"h":510632149.7079743743,"l":507765116.0479680896,"c":508970056.0449487567,"v":317749.7972583974,"t":1719050400}
+{"o":508970056.0449487567,"h":510519422.334202528,"l":507225848.5265317559,"c":509982468.2433955669,"v":314611.6149943193,"t":1719054000}
+{"o":509982468.2433955669,"h":511024766.3911446929,"l":508883018.7503523231,"c":509110694.2665401101,"v":323864.9213633508,"t":1719057600}
+{"o":509110694.2665401101,"h":509797038.8175463676,"l":507440665.9141692519,"c":508157724.6545513868,"v":364104.3761681793,"t":1719061200}
+{"o":508157724.6545513868,"h":511007205.3964233994,"l":508157724.6545513868,"c":509961922.556448698,"v":361825.9348575255,"t":1719064800}
+{"o":509961922.556448698,"h":510762474.7764919996,"l":507927240.9111199379,"c":508898890.9454208016,"v":495972.2596158684,"t":1719068400}
+{"o":508898890.9454208016,"h":510668432.7994155884,"l":507945482.0655222535,"c":510611625.5273697376,"v":403156.2790727274,"t":1719072000}
+{"o":510611625.5273697376,"h":511876492.6298934817,"l":507942240.1805449724,"c":508205275.936781168,"v":353723.1121206234,"t":1719075600}
+{"o":508205275.936781168,"h":509398524.8313413262,"l":507899919.8382589221,"c":508727602.1466776729,"v":331254.1444796327,"t":1719079200}
+{"o":508727602.1466776729,"h":510065200.8141331673,"l":508017176.6076118946,"c":509965476.1644442081,"v":385758.9191291651,"t":1719082800}
+{"o":509965476.1644442081,"h":510227429.7853142619,"l":508109096.5449544787,"c":509028213.8670856357,"v":398977.8594414704,"t":1719086400}
+{"o":509028213.8670856357,"h":510088125.340511024,"l":508587595.3166504502,"c":510064253.829344213,"v":345204.9878640978,"t":1719090000}
+{"o":510064253.829344213,"h":510479057.7427477837,"l":508425172.954861939,"c":509159189.4972301722,"v":328290.262908618,"t":1719093600}
+{"o":509159189.4972301722,"h":509373945.6561584473,"l":504775607.6564589143,"c":506925321.010189414,"v":323478.6107779967,"t":1719097200}
+{"o":506925321.010189414,"h":512108044.3368833065,"l":506530576.7636311054,"c":510470716.1935251951,"v":398460.890688222,"t":1719100800}
+{"o":510470716.1935251951,"h":512908697.7468186021,"l":508889789.9557434916,"c":511623248.3102100492,"v":368275.5655954111,"t":1719104400}
+{"o":511623248.3102100492,"h":512301737.6835474968,"l":509058533.0407205224,"c":510914177.2064707279,"v":373292.221549905,"t":1719108000}
+{"o":510914177.2064707279,"h":512683700.5719076395,"l":509614545.5405956507,"c":510911339.4227384329,"v":339105.5957893952,"t":1719111600}
+{"o":510911339.4227384329,"h":512027514.8047499061,"l":510232590.6985204816,"c":510236366.1112093925,"v":287188.4996723357,"t":1719115200}
+{"o":510236366.1112093925,"h":511481339.3821614981,"l":508956289.2646028399,"c":509765292.7961695194,"v":279278.691719629,"t":1719118800}
+{"o":509765292.7961695194,"h":510764199.0520214438,"l":509228228.975410521,"c":509592975.8609994054,"v":296286.0257183347,"t":1719122400}
+{"o":509592975.8609994054,"h":511218110.6741131544,"l":509372444.8324567676,"c":511041407.7201924324,"v":267885.9023440448,"t":1719126000}
+{"o":511041407.7201924324,"h":511161365.9889982939,"l":509687956.2764071822,"c":510174919.1582879424,"v":248740.7941037841,"t":1719129600}
+{"o":510174919.1582879424,"h":511106345.496144712,"l":508792471.8898277283,"c":510447672.3531570435,"v":278340.0608626865,"t":1719133200}
+{"o":510447672.3531570435,"h":510916715.6453881264,"l":507108022.9012697339,"c":507576862.8840487003,"v":292439.5103867667,"t":1719136800}
+{"o":507576862.8840487003,"h":509045935.8521407843,"l":506107658.8952101469,"c":508268467.0504847765,"v":349624.8610917766,"t":1719140400}
+{"o":508268467.0504847765,"h":509569238.5166867375,"l":507276988.1821535826,"c":507314810.4547706246,"v":368233.4052978224,"t":1719144000}
+{"o":507314810.4547706246,"h":509094712.9406296611,"l":505785736.3902739286,"c":506513692.6986120343,"v":347224.1597561518,"t":1719147600}
+{"o":506513692.6986120343,"h":506751063.2107431293,"l":500840602.2666792274,"c":501274467.8053894639,"v":427703.0384076782,"t":1719151200}
+{"o":501274467.8053894639,"h":503057349.2039324641,"l":498149268.0183618665,"c":498832924.4489463568,"v":429230.9772564804,"t":1719154800}
+{"o":498832924.4489463568,"h":500819912.9632655978,"l":493231541.408029139,"c":495531876.5708156824,"v":507774.3870675993,"t":1719158400}
+{"o":495531876.5708156824,"h":499057142.3809289932,"l":494747083.5960180759,"c":497371278.5601007342,"v":484891.981840356,"t":1719162000}
+{"o":497371278.5601007342,"h":500224642.8860704899,"l":497168140.0485751033,"c":499488536.2418428659,"v":394146.8033080046,"t":1719165600}
+{"o":499488536.2418428659,"h":502381161.2874065638,"l":497836710.245336771,"c":498435229.6526687741,"v":363040.9072457933,"t":1719169200}
+{"o":498435229.6526687741,"h":498627132.2690547705,"l":489583052.3758758903,"c":494758105.1341181993,"v":569587.0614111288,"t":1719172800}
+{"o":494758105.1341181993,"h":496163276.1713037491,"l":490852845.858342886,"c":494916664.2257409096,"v":488248.2481880004,"t":1719176400}
+{"o":494916664.2257409096,"h":495017829.6538138986,"l":487477490.4314314127,"c":489571589.9173836708,"v":508051.0527174894,"t":1719180000}
+{"o":489571589.9173836708,"h":490666249.5439491868,"l":485623416.4689484239,"c":487601244.6966180205,"v":410132.9546926764,"t":1719183600}
+{"o":487601244.6966180205,"h":492010308.5019212961,"l":485713163.9562279582,"c":489047853.0356342196,"v":466617.1739678488,"t":1719187200}
+{"o":489047853.0356342196,"h":489763728.8981243968,"l":479122222.9768314362,"c":484060295.9300179482,"v":597136.3858381312,"t":1719190800}
+{"o":484060295.9300179482,"h":485745835.8309851289,"l":477793440.4078891277,"c":480373031.023060739,"v":449031.6483925479,"t":1719194400}
+{"o":480373031.023060739,"h":483733170.3575628996,"l":477790079.8635787368,"c":478536839.5023243427,"v":422332.2836663802,"t":1719198000}
+{"o":478536839.5023243427,"h":480236723.5983378291,"l":475077408.8606798053,"c":477905773.5605669022,"v":453637.4655519248,"t":1719201600}
+{"o":477905773.5605669022,"h":478828697.0002866983,"l":466958187.8648023009,"c":469654702.0368559361,"v":622494.1520758943,"t":1719205200}
+{"o":469654702.0368559361,"h":474386589.5305754542,"l":469574493.790556252,"c":473674929.8290883303,"v":440261.3584233884,"t":1719208800}
+{"o":473674929.8290883303,"h":477141971.1726170182,"l":471368579.2082537413,"c":474632971.1540170312,"v":382915.2831257889,"t":1719212400}
+{"o":474632971.1540170312,"h":480218486.5786567926,"l":472237259.830756247,"c":477315702.3623791933,"v":418898.7489984193,"t":1719216000}
+{"o":477315702.3623791933,"h":479902821.7907138467,"l":461804505.145197928,"c":478078922.9764994383,"v":745340.599992511,"t":1719219600}
+{"o":478078922.9764994383,"h":4420772258.9428062439,"l":477435418.2379109263,"c":4403338383.4914951324,"v":644432.3649668086,"t":1719223200}
+{"o":4403338383.4914951324,"h":4425109271.4234218597,"l":4369497363.2116317749,"c":4413164556.5806493759,"v":454956.0729916082,"t":1719226800}
+{"o":4413164556.5806493759,"h":4472632161.5645055771,"l":4399078895.8277893066,"c":4451361859.0272493362,"v":553352.9031893713,"t":1719230400}
+{"o":4451361859.0272493362,"h":4497071993.5624465942,"l":4381748538.3200159073,"c":4479687764.2844429016,"v":668706.2461313547,"t":1719234000}
+{"o":4479687764.2844429016,"h":4509241235.8489894867,"l":4431150140.3579034805,"c":4459707184.9761447906,"v":695096.1163504593,"t":1719237600}
+{"o":4459707184.9761447906,"h":4479299253.9223060608,"l":4309678502.0572557449,"c":4384430430.7385816574,"v":1016936.6862056536,"t":1719241200}
+{"o":4384430430.7385816574,"h":4426726730.2743988037,"l":4368241289.253405571,"c":4395375980.2221126556,"v":818111.8721249488,"t":1719244800}
+{"o":4395375980.2221126556,"h":4491935813.580997467,"l":4382582548.5090961456,"c":4448775815.2129926682,"v":1089992.1217538279,"t":1719248400}
+{"o":4448775815.2129926682,"h":4521858776.999537468,"l":4392650265.7962751389,"c":4521746369.2725381851,"v":818289.227755405,"t":1719252000}
+{"o":4521746369.2725381851,"h":4523290218.768986702,"l":4401572135.1504926682,"c":4421288452.7675123215,"v":812952.5220827836,"t":1719255600}
+{"o":4421288452.7675123215,"h":4476867676.1258621216,"l":4349769004.913684845,"c":4451377636.7016897202,"v":1116086.6965891081,"t":1719259200}
+{"o":4451377636.7016897202,"h":4559653114.4871501923,"l":4443606562.1696376801,"c":4544163338.2481555939,"v":1028591.4933070021,"t":1719262800}
+{"o":4544163338.2481555939,"h":4563371706.9653453827,"l":4518042337.0411205292,"c":4520142726.8000707626,"v":668711.2929655515,"t":1719266400}
+{"o":4520142726.8000707626,"h":4604782742.1946344376,"l":4520045236.4795360565,"c":4594577988.6249465942,"v":661468.6557645261,"t":1719270000}
+{"o":4594577988.6249465942,"h":4618081328.5322685242,"l":4574670864.5344944,"c":4595011413.405626297,"v":620091.1826388822,"t":1719273600}
+{"o":4595011413.405626297,"h":4600992252.8650274277,"l":4555386777.5473413467,"c":4588791038.751537323,"v":583805.1727418144,"t":1719277200}
+{"o":4588791038.751537323,"h":4631246539.5423297882,"l":4567170664.9359283447,"c":4617881551.2738046646,"v":527679.7226614973,"t":1719280800}
+{"o":4617881551.2738046646,"h":4741967558.5661239624,"l":4606187158.8179922104,"c":4715869084.5073165894,"v":708946.9036638374,"t":1719284400}
+{"o":4715869084.5073165894,"h":4737081356.3476753235,"l":4689965062.4526481628,"c":4733589023.5915107727,"v":493351.5562891437,"t":1719288000}
+{"o":4733589023.5915107727,"h":4752213429.6907672882,"l":4702788255.9497756958,"c":4712816032.9345397949,"v":535346.9763955515,"t":1719291600}
+{"o":4712816032.9345397949,"h":4728345400.1431980133,"l":4697138298.5596036911,"c":4722059888.2136144638,"v":432165.8940534461,"t":1719295200}
+{"o":4722059888.2136144638,"h":4733780159.0158700943,"l":4675767294.6796474457,"c":4678891548.5885181427,"v":433991.3365438864,"t":1719298800}
+{"o":4678891548.5885181427,"h":4699214346.8619499207,"l":4630295234.5725765228,"c":4663750619.7499427795,"v":403402.2644858253,"t":1719302400}
+{"o":4663750619.7499427795,"h":4775932374.5965948105,"l":4651494675.5703268051,"c":4757628806.363902092,"v":535593.1456896347,"t":1719306000}
+{"o":4757628806.363902092,"h":4829693093.19739151,"l":4738402969.4598083496,"c":4817103915.3812627792,"v":518886.8020460387,"t":1719309600}
+{"o":4817103915.3812627792,"h":4821199183.4682836533,"l":4762144286.2343454361,"c":4783882364.056096077,"v":505493.4882957159,"t":1719313200}
+{"o":4783882364.056096077,"h":4795999396.923705101,"l":4737161101.6319446564,"c":4745134418.7794160843,"v":539777.2560155465,"t":1719316800}
+{"o":4745134418.7794160843,"h":4781603625.5704069138,"l":4737749022.0865392685,"c":4749667756.7973403931,"v":606579.8428677686,"t":1719320400}
+{"o":4749667756.7973403931,"h":4831956329.7902898788,"l":4744574719.6305484772,"c":4796805485.467959404,"v":632791.2950821485,"t":1719324000}
+{"o":4796805485.467959404,"h":4877215869.2661991119,"l":4767266317.509812355,"c":4841216233.4890575409,"v":713459.493786009,"t":1719327600}
+{"o":4841216233.4890575409,"h":4848112512.7115411758,"l":4764501962.7528209686,"c":4774448640.1941013336,"v":638036.2390354212,"t":1719331200}
+{"o":4774448640.1941013336,"h":4818558725.3985061646,"l":4766385626.875998497,"c":4768793920.7323760986,"v":509579.0531711516,"t":1719334800}
+{"o":4768793920.7323760986,"h":4840276119.4496364594,"l":4757405291.9208040237,"c":4832446107.1044387817,"v":561803.0956931362,"t":1719338400}
+{"o":4832446107.1044387817,"h":4842201486.2570066452,"l":4801860404.0222835541,"c":4818269391.2234973907,"v":497392.2694201638,"t":1719342000}
+{"o":4818269391.2234973907,"h":4826112299.2843809128,"l":4794445524.6336736679,"c":4801883593.4270153046,"v":466819.8543719609,"t":1719345600}
+{"o":4801883593.4270153046,"h":4801883593.4270153046,"l":4763604254.1552257538,"c":4768242921.6453857422,"v":461793.552752545,"t":1719349200}
+{"o":4768242921.6453857422,"h":4796142345.8805971146,"l":4739576512.9824132919,"c":4751438304.2394104004,"v":519073.5309812759,"t":1719352800}
+{"o":4751438304.2394104004,"h":4803481388.9950695038,"l":4715505365.5960922241,"c":4740119528.5166711807,"v":586342.7647808127,"t":1719356400}
+{"o":4740119528.5166711807,"h":4764280040.5338954926,"l":4727165727.2093057632,"c":4737073436.9498653412,"v":469452.1303482301,"t":1719360000}
+{"o":4737073436.9498653412,"h":4840839594.2653083801,"l":4730436925.4537572861,"c":4826338068.895655632,"v":562593.9291904753,"t":1719363600}
+{"o":4826338068.895655632,"h":4873951685.5539274216,"l":4810686649.6246185303,"c":4820855943.1251659393,"v":518708.0726828961,"t":1719367200}
+{"o":4820855943.1251659393,"h":4835419551.9043264389,"l":4784070910.8905954361,"c":4807492424.836774826,"v":472808.488622178,"t":1719370800}
+{"o":4807492424.836774826,"h":4819054931.9551420212,"l":4751186121.8538818359,"c":4753158621.9423532486,"v":449732.8386650042,"t":1719374400}
+{"o":4753158621.9423532486,"h":4777552356.3510761261,"l":4732873731.4497003555,"c":4749436880.9940414429,"v":648044.2771772658,"t":1719378000}
+{"o":4749436880.9940414429,"h":4774917347.5623931885,"l":4741440304.8475799561,"c":4753683518.5032701492,"v":447327.1897888617,"t":1719381600}
+{"o":4753683518.5032701492,"h":4794758513.6381101608,"l":4748400055.3579769135,"c":4787751579.8440475464,"v":393840.9250043111,"t":1719385200}
+{"o":4787751579.8440475464,"h":4797411713.0785703659,"l":4726196932.0301942825,"c":4738757927.9107570648,"v":359516.4184246243,"t":1719388800}
+{"o":4738757927.9107570648,"h":4762743347.1795949936,"l":4727990468.0111932755,"c":4751815434.4494638443,"v":361034.837067995,"t":1719392400}
+{"o":4751815434.4494638443,"h":4760328681.689250946,"l":4722074916.7687110901,"c":4745851829.6912965775,"v":389920.192721538,"t":1719396000}
+{"o":4745851829.6912965775,"h":4778489024.8204431534,"l":4739780687.7495584488,"c":4762822229.939414978,"v":487560.2253684623,"t":1719399600}
+{"o":4762822229.939414978,"h":4779789436.5030975342,"l":4738640427.8192415237,"c":4754901339.7986135483,"v":460968.9655518942,"t":1719403200}
+{"o":4754901339.7986135483,"h":4823086419.4550571442,"l":4740949108.7010202408,"c":4815126000.6533584595,"v":588721.8791930111,"t":1719406800}
+{"o":4815126000.6533584595,"h":4843121191.6013889313,"l":4773866335.924955368,"c":4787038602.6829948425,"v":584629.3757715005,"t":1719410400}
+{"o":4787038602.6829948425,"h":4790065751.6182365417,"l":4723386885.9264612198,"c":4754375628.8472318649,"v":580436.8399649501,"t":1719414000}
+{"o":4754375628.8472318649,"h":4771523575.192243576,"l":4708419332.2976789474,"c":4721239457.842001915,"v":533692.7031001817,"t":1719417600}
+{"o":4721239457.842001915,"h":4735502951.6223869324,"l":4507357827.9519948959,"c":4729514889.4174423218,"v":930262.292969802,"t":1719421200}
+{"o":4729514889.4174423218,"h":4734130590.6904163361,"l":4689336064.3987321854,"c":4710311136.2331008911,"v":464650.4179121269,"t":1719424800}
+{"o":4710311136.2331008911,"h":4783113688.651889801,"l":4697792949.817193985,"c":4780112677.3780622482,"v":562250.2741247015,"t":1719428400}
+{"o":4780112677.3780622482,"h":4805409731.8782501221,"l":4728750325.069562912,"c":4756774136.5320653915,"v":540255.9408314122,"t":1719432000}
+{"o":4756774136.5320653915,"h":4786705012.9798946381,"l":4742806987.0145196915,"c":4776541734.7357254028,"v":521393.6065382551,"t":1719435600}
+{"o":4776541734.7357254028,"h":4804334078.9202022552,"l":4752795721.7914848328,"c":4767899014.2461137772,"v":486953.9289465853,"t":1719439200}
+{"o":4767899014.2461137772,"h":4774448732.9241943359,"l":4732646465.738568306,"c":4748740159.1334152222,"v":435502.0215435317,"t":1719442800}
+{"o":4748740159.1334152222,"h":4770231454.4944486618,"l":4720354109.867980957,"c":4747803392.6323070526,"v":425784.0746213481,"t":1719446400}
+{"o":4747803392.6323070526,"h":4755966439.3839073181,"l":4725148838.0555477142,"c":4737187315.7034854889,"v":431230.5989430818,"t":1719450000}
+{"o":4737187315.7034854889,"h":4752337665.6594409943,"l":4705541275.113196373,"c":4748853256.5875587463,"v":401272.6868949856,"t":1719453600}
+{"o":4748853256.5875587463,"h":4785332647.320977211,"l":4736548606.2337121964,"c":4771640601.3178129196,"v":389680.8060685179,"t":1719457200}
+{"o":4771640601.3178129196,"h":4781120371.909371376,"l":4749860317.8139028549,"c":4753575709.5703544617,"v":413069.5431615208,"t":1719460800}
+{"o":4753575709.5703544617,"h":4760855005.6791572571,"l":4717219527.2470331192,"c":4725576803.2633562088,"v":397335.7328789832,"t":1719464400}
+{"o":4725576803.2633562088,"h":4729709826.8720293045,"l":4690708027.8668403625,"c":4714370885.8165149689,"v":452482.7794785561,"t":1719468000}
+{"o":4714370885.8165149689,"h":4727039977.719209671,"l":4701298267.0134658813,"c":4716933144.3445930481,"v":378104.9674950312,"t":1719471600}
+{"o":4716933144.3445930481,"h":4732686838.881529808,"l":4701581605.3763446808,"c":4731825344.6733627319,"v":389315.7218706553,"t":1719475200}
+{"o":4731825344.6733627319,"h":4802670932.0447483063,"l":4719363224.2026529312,"c":4798731370.9555902481,"v":476763.0993676954,"t":1719478800}
+{"o":4798731370.9555902481,"h":4837454027.5471229553,"l":4785147992.5475101471,"c":4800442202.577460289,"v":549395.8840644056,"t":1719482400}
+{"o":4800442202.577460289,"h":4842838056.1831932068,"l":4799465983.803486824,"c":4824154644.51471138,"v":540260.2741861476,"t":1719486000}
+{"o":4824154644.51471138,"h":4868330169.2130908966,"l":4808237069.9310531616,"c":4843159117.4664793015,"v":594612.8690208887,"t":1719489600}
+{"o":4843159117.4664793015,"h":5209412050.2253923416,"l":4839041874.2292709351,"c":5133817538.4918146133,"v":1655677.0618495662,"t":1719493200}
+{"o":5133817538.4918146133,"h":5247142180.37271595,"l":5115677876.7252445221,"c":5132048025.6843709946,"v":1092830.6652880488,"t":1719496800}
+{"o":5132048025.6843709946,"h":5158242623.1845941544,"l":5067537912.4312696457,"c":5125492453.3134241104,"v":699391.8907179279,"t":1719500400}
+{"o":5125492453.3134241104,"h":5144510266.1131296158,"l":5086315863.8615818024,"c":5128289702.7456855774,"v":586897.5464572568,"t":1719504000}
+{"o":5128289702.7456855774,"h":5157631298.8625411987,"l":5101745852.5634450912,"c":5141570698.3486127853,"v":685150.6447613162,"t":1719507600}
+{"o":5141570698.3486127853,"h":5183347971.2090473175,"l":5119412863.353679657,"c":5159154788.3176898956,"v":771817.3681589884,"t":1719511200}
+{"o":5159154788.3176898956,"h":5166431537.476937294,"l":5119141389.2747058868,"c":5147680189.938117981,"v":682958.2167354684,"t":1719514800}
+{"o":5147680189.938117981,"h":5191341576.5586032867,"l":5126031299.7299337387,"c":5184948504.0799026489,"v":584353.7356636558,"t":1719518400}
+{"o":5184948504.0799026489,"h":5240844293.6967544556,"l":5149896392.9435997009,"c":5201395234.1549091339,"v":602113.2754830283,"t":1719522000}
+{"o":5201395234.1549091339,"h":5216117522.7212486267,"l":5182157963.5610218048,"c":5208053287.6905498505,"v":539573.1511068018,"t":1719525600}
+{"o":5208053287.6905498505,"h":5216717202.6611185074,"l":5167773742.5856142044,"c":5190988157.8193330765,"v":509007.6516041285,"t":1719529200}
+{"o":5190988157.8193330765,"h":5199855492.8734006882,"l":5106713246.3262081146,"c":5120392844.0178985596,"v":490881.2660595884,"t":1719532800}
+{"o":5120392844.0178985596,"h":5227956192.4365777969,"l":5105986737.7291755676,"c":5169007951.8255310059,"v":662225.304208091,"t":1719536400}
+{"o":5169007951.8255310059,"h":5182618088.6314601898,"l":5081874166.4037399292,"c":5101574514.5409984589,"v":655068.1371851719,"t":1719540000}
+{"o":5101574514.5409984589,"h":5125453428.3291759491,"l":5084239362.8851366043,"c":5118005034.3799676895,"v":496831.3223995789,"t":1719543600}
+{"o":5118005034.3799676895,"h":5129661481.6586008072,"l":5049203787.7714700699,"c":5069719910.6055660248,"v":464756.1359302525,"t":1719547200}
+{"o":5069719910.6055660248,"h":5084135095.0116128922,"l":4972878664.5847301483,"c":5003806586.8457641602,"v":543517.9452426353,"t":1719550800}
+{"o":5003806586.8457641602,"h":5044140424.1699476242,"l":4991171292.2264871597,"c":5038162128.3464603424,"v":496252.9059743796,"t":1719554400}
+{"o":5038162128.3464603424,"h":5046714326.2731933594,"l":5002248997.0111408234,"c":5039705207.0362062454,"v":461467.2160316024,"t":1719558000}
+{"o":5039705207.0362062454,"h":5067292482.3882703781,"l":5019774886.8605775833,"c":5045566504.4233064651,"v":458715.9203421502,"t":1719561600}
+{"o":5045566504.4233064651,"h":5072238853.0228261948,"l":5023150848.102437973,"c":5059517623.5418081284,"v":455326.6523440563,"t":1719565200}
+{"o":5059517623.5418081284,"h":5069911898.7120571136,"l":5023946201.8951931,"c":5041809066.3603925705,"v":403637.8783148301,"t":1719568800}
+{"o":5041809066.3603925705,"h":5069042125.7622938156,"l":5030577851.5351438522,"c":5047751777.0284128189,"v":433561.5382433856,"t":1719572400}
+{"o":5047751777.0284128189,"h":5093111503.4643878937,"l":5002504266.4780578613,"c":5010741080.5893068314,"v":563749.6788569157,"t":1719576000}
+{"o":5010741080.5893068314,"h":5048564864.6397190094,"l":4960918293.3852939606,"c":4979102740.3773365021,"v":573131.0015367626,"t":1719579600}
+{"o":4979102740.3773365021,"h":4996207884.6442661285,"l":4904874989.4483137131,"c":4919487993.3776798248,"v":623095.2653945617,"t":1719583200}
+{"o":4919487993.3776798248,"h":5041299425.7605161667,"l":4885259998.2257614136,"c":4966579320.564365387,"v":614054.8648736088,"t":1719586800}
+{"o":4966579320.564365387,"h":4987451415.7150249481,"l":4893254550.0691738129,"c":4970309224.999625206,"v":613033.8993049259,"t":1719590400}
+{"o":4970309224.999625206,"h":4970637803.7033405304,"l":4868476623.3431863785,"c":4898096654.0169582367,"v":493049.3597974301,"t":1719594000}
+{"o":4898096654.0169582367,"h":4924935784.2674589157,"l":4883482288.4073991776,"c":4913841047.3084745407,"v":434690.5213595994,"t":1719597600}
+{"o":4913841047.3084745407,"h":4923932950.7614917755,"l":4859130666.0402584076,"c":4883707685.8667240143,"v":463699.2444490284,"t":1719601200}
+{"o":4883707685.8667240143,"h":4911068194.0755081177,"l":4844871555.5266046524,"c":4856573012.7746944427,"v":420145.4321463025,"t":1719604800}
+{"o":4856573012.7746944427,"h":4876801741.187297821,"l":4818748797.4904050827,"c":4865865826.6877145767,"v":409677.6624459887,"t":1719608400}
+{"o":4865865826.6877145767,"h":4876550104.1276273727,"l":4847400539.8964929581,"c":4854400844.2569322586,"v":337820.8018292526,"t":1719612000}
+{"o":4854400844.2569322586,"h":4859452728.4758405685,"l":4839818621.6688079834,"c":4853216232.3133563995,"v":304113.4127543673,"t":1719615600}
+{"o":4853216232.3133563995,"h":4905834293.2256011963,"l":4851390836.2820367813,"c":4889002766.5220470428,"v":314571.5127793258,"t":1719619200}
+{"o":4889002766.5220470428,"h":4941874046.714928627,"l":4885519531.8470258713,"c":4922057087.1451015472,"v":332421.0840474538,"t":1719622800}
+{"o":4922057087.1451015472,"h":4935672929.2332801819,"l":4910813014.0358943939,"c":4925588226.8104600906,"v":279618.2181451457,"t":1719626400}
+{"o":4925588226.8104600906,"h":4930499874.818239212,"l":4906703995.6175994873,"c":4915340260.7012844086,"v":252933.7246434819,"t":1719630000}
+{"o":4915340260.7012844086,"h":4919067813.3191337585,"l":4896819374.2492618561,"c":4902873292.8701963425,"v":236443.502609558,"t":1719633600}
+{"o":4902873292.8701963425,"h":4903385385.3268785477,"l":4860290144.653429985,"c":4875694954.3731975555,"v":303486.7050098387,"t":1719637200}
+{"o":4875694954.3731975555,"h":4900553731.0293159485,"l":4875435591.6196012497,"c":4893996615.6922512054,"v":277835.85826878,"t":1719640800}
+{"o":4893996615.6922512054,"h":4941726658.3845300674,"l":4893996615.6922512054,"c":4924520185.9730005264,"v":285722.4509561798,"t":1719644400}
+{"o":4924520185.9730005264,"h":4935000440.4550418854,"l":4905848878.5371923447,"c":4930498024.5596446991,"v":287302.4521632218,"t":1719648000}
+{"o":4930498024.5596446991,"h":4952380492.9733142853,"l":4913193441.5968914032,"c":4952380492.9733142853,"v":269048.2735992322,"t":1719651600}
+{"o":4952380492.9733142853,"h":4964455564.2647380829,"l":4941602766.3976135254,"c":4946336025.481836319,"v":265174.9932190187,"t":1719655200}
+{"o":4946336025.481836319,"h":4949943137.3818502426,"l":4933319447.9747085571,"c":4946140677.6261301041,"v":254303.2171758135,"t":1719658800}
+{"o":4946140677.6261301041,"h":4958902302.7582416534,"l":4924319808.4472503662,"c":4934672822.3044948578,"v":261111.0117262311,"t":1719662400}
+{"o":4934672822.3044948578,"h":4940250674.6559772491,"l":4920074645.264462471,"c":4928628967.5072107315,"v":298191.2301823256,"t":1719666000}
+{"o":4928628967.5072107315,"h":4945145164.6533651352,"l":4907362681.7355899811,"c":4917112341.4749593735,"v":300746.4317905959,"t":1719669600}
+{"o":4917112341.4749593735,"h":4949961517.8937520981,"l":4903781720.2750577927,"c":4946339967.1627340317,"v":300095.3056739158,"t":1719673200}
+{"o":4946339967.1627340317,"h":4949934515.8001003265,"l":4920946820.3107595444,"c":4931186369.9611024857,"v":340613.4270629242,"t":1719676800}
+{"o":4931186369.9611024857,"h":4940170236.4651546478,"l":4913500037.8165960312,"c":4936881123.9041576385,"v":336913.5984507364,"t":1719680400}
+{"o":4936881123.9041576385,"h":4939454951.7710266113,"l":4911064613.5558414459,"c":4924190700.4959058762,"v":328311.1617551131,"t":1719684000}
+{"o":4924190700.4959058762,"h":4926896493.9106369019,"l":4883692970.1458654404,"c":4913499157.5880327225,"v":322411.690581953,"t":1719687600}
+{"o":4913499157.5880327225,"h":4916723484.7643442154,"l":4880511172.9833488464,"c":4889371334.7987833023,"v":328815.8971633182,"t":1719691200}
+{"o":4889371334.7987833023,"h":4895305872.8843317032,"l":4870349249.4732666016,"c":4877815168.7060451508,"v":282020.3192516362,"t":1719694800}
+{"o":4877815168.7060451508,"h":4884671657.9116048813,"l":4843227798.9868984222,"c":4855685390.6939678192,"v":291597.0773526041,"t":1719698400}
+{"o":4855685390.6939678192,"h":4874361800.9993505478,"l":4853210141.1435718536,"c":4861547258.805683136,"v":264150.4083323982,"t":1719702000}
+{"o":4861547258.805683136,"h":4891067098.6803283691,"l":4852553219.8698987961,"c":4880471890.2349338531,"v":275636.4937047728,"t":1719705600}
+{"o":4880471890.2349338531,"h":4881704063.9861249924,"l":4844149870.9224843979,"c":4857110112.1987714767,"v":283977.4625105291,"t":1719709200}
+{"o":4857110112.1987714767,"h":4859915939.3533010483,"l":4794072398.999461174,"c":4814971022.9709014893,"v":328013.2251454823,"t":1719712800}
+{"o":4814971022.9709014893,"h":4828069583.3558130264,"l":4790317054.7282962799,"c":4794078937.7237205505,"v":349953.173545317,"t":1719716400}
+{"o":4794078937.7237205505,"h":4794704370.6156864166,"l":4763876873.7859201431,"c":4770399408.2491407394,"v":310191.1651367667,"t":1719720000}
+{"o":4770399408.2491407394,"h":4778226627.3154306412,"l":4756064264.3083248138,"c":4771555957.1721525192,"v":303584.1407391425,"t":1719723600}
+{"o":4771555957.1721525192,"h":4822576290.5897731781,"l":4764862477.1032943726,"c":4822576290.5897731781,"v":337509.8959257356,"t":1719727200}
+{"o":4822576290.5897731781,"h":4891753493.670343399,"l":4819382058.0626888275,"c":4875364666.5746269226,"v":360741.5157296062,"t":1719730800}
+{"o":4875364666.5746269226,"h":4905401283.3243780136,"l":4862885117.6152181625,"c":4894282422.0029764175,"v":297472.1432396491,"t":1719734400}
+{"o":4894282422.0029764175,"h":4912769503.8184719086,"l":4881976063.7272644043,"c":4886614675.0683307648,"v":251038.9448004407,"t":1719738000}
+{"o":4886614675.0683307648,"h":4895088616.5200014114,"l":4864961649.7677631378,"c":4879967227.5834970474,"v":261773.7309401337,"t":1719741600}
+{"o":4879967227.5834970474,"h":4903846847.9041862488,"l":4875914409.6769142151,"c":4893746653.9952936172,"v":260158.9135246228,"t":1719745200}
+{"o":4893746653.9952936172,"h":4907341179.518204689,"l":4873801643.3321552277,"c":4889754246.6436452866,"v":296543.3127530197,"t":1719748800}
+{"o":4889754246.6436452866,"h":4938080681.3701753616,"l":4887271981.0283203125,"c":4935662106.7394523621,"v":341978.0055594961,"t":1719752400}
+{"o":4935662106.7394523621,"h":4938779623.7848768234,"l":4912036054.564707756,"c":4927070124.4143733978,"v":481594.4036294039,"t":1719756000}
+{"o":4927070124.4143733978,"h":4991225891.6514968872,"l":4925399943.9957809448,"c":4982762747.3123035431,"v":432216.575410563,"t":1719759600}
+{"o":4982762747.3123035431,"h":4988705858.6505975723,"l":4940510572.5157108307,"c":4964420660.3981571198,"v":353258.1991599718,"t":1719763200}
+{"o":4964420660.3981571198,"h":5000380252.6546735764,"l":4958905233.380862236,"c":4995317616.9632854462,"v":343613.0393215938,"t":1719766800}
+{"o":4995317616.9632854462,"h":5054627778.5472278595,"l":4985909459.5235538483,"c":5035083423.9194831848,"v":363281.2037239273,"t":1719770400}
+{"o":5035083423.9194831848,"h":5039391013.9399003983,"l":5011793730.2181720734,"c":5023001456.6903352737,"v":333778.8417277162,"t":1719774000}
+{"o":5023001456.6903352737,"h":5058001322.0400733948,"l":5007945144.6181840897,"c":5007945144.6181840897,"v":363051.254459169,"t":1719777600}
+{"o":5007945144.6181840897,"h":5020639346.1462430954,"l":4990232624.3869762421,"c":5010274808.7592611313,"v":328981.6170087185,"t":1719781200}
+{"o":5010274808.7592611313,"h":5116743315.2754306793,"l":5007878524.3872146606,"c":5099454696.2718172073,"v":445805.1287466913,"t":1719784800}
+{"o":5099454696.2718172073,"h":5105848498.5124177933,"l":5074336134.2569589615,"c":5083065380.6159706116,"v":323592.146289398,"t":1719788400}
+{"o":5083065380.6159706116,"h":5135025695.8258924484,"l":5062338863.1853218079,"c":5126636593.4651832581,"v":322473.1888511794,"t":1719792000}
+{"o":5126636593.4651832581,"h":5172149901.9932804108,"l":5112713905.8953990936,"c":5138565742.4394779205,"v":441734.7603936631,"t":1719795600}
+{"o":5138565742.4394779205,"h":5161035617.5897798538,"l":5099527268.9705810547,"c":5112778284.0025196075,"v":364058.0604139738,"t":1719799200}
+{"o":5112778284.0025196075,"h":5133356317.1610965729,"l":5110794584.2015075684,"c":5120633689.9131126404,"v":284344.0761316629,"t":1719802800}
+{"o":5120633689.9131126404,"h":5139196749.103978157,"l":5107957419.801738739,"c":5116451619.6655006409,"v":403284.7591512884,"t":1719806400}
+{"o":5116451619.6655006409,"h":5150191946.8061256409,"l":5114829155.6713657379,"c":5136591895.9389429092,"v":389780.3940744281,"t":1719810000}
+{"o":5136591895.9389429092,"h":5142746307.8709173203,"l":5104598902.5020465851,"c":5133405111.7685136795,"v":361732.5119909856,"t":1719813600}
+{"o":5133405111.7685136795,"h":5158746306.63950634,"l":5117079164.366528511,"c":5143436323.799577713,"v":378734.3665523854,"t":1719817200}
+{"o":5143436323.799577713,"h":5170032526.6385383606,"l":5094277010.1041345596,"c":5113313207.7629451752,"v":374497.2024825448,"t":1719820800}
+{"o":5113313207.7629451752,"h":5134099872.2542896271,"l":5093982669.7716274261,"c":5126705113.7981796265,"v":303245.6178442338,"t":1719824400}
+{"o":5126705113.7981796265,"h":5130134291.1959905624,"l":5087613812.2602672577,"c":5093695161.5447750092,"v":317228.5880138518,"t":1719828000}
+{"o":5093695161.5447750092,"h":5097823375.829205513,"l":5059422961.3406944275,"c":5067998990.93318367,"v":312230.5730282624,"t":1719831600}
+{"o":5067998990.93318367,"h":5115282023.0077571869,"l":5066234619.7672595978,"c":5115244511.529083252,"v":333302.8321357722,"t":1719835200}
+{"o":5115244511.529083252,"h":5152930970.8847751617,"l":5075226799.5309801102,"c":5099710813.8097658157,"v":458200.3508804946,"t":1719838800}
+{"o":5099710813.8097658157,"h":5133744626.9980916977,"l":5071829868.3015060425,"c":5126810943.1750707626,"v":461829.9541639053,"t":1719842400}
+{"o":5126810943.1750707626,"h":5155836235.2081670761,"l":5112511923.523475647,"c":5147514275.0113668442,"v":399888.6083862022,"t":1719846000}
+{"o":5147514275.0113668442,"h":5175990341.226483345,"l":5110849934.7141952515,"c":5131700173.1449213028,"v":490604.6222840588,"t":1719849600}
+{"o":5131700173.1449213028,"h":5154361845.9620294571,"l":5100955268.9442129135,"c":5136279291.9654064178,"v":422519.593796148,"t":1719853200}
+{"o":5136279291.9654064178,"h":5163159766.1460695267,"l":5108122469.1932153702,"c":5125447241.9179906845,"v":457905.127726763,"t":1719856800}
+{"o":5125447241.9179906845,"h":5130139297.0530824661,"l":5086215461.6042337418,"c":5112760984.0638618469,"v":391986.091222704,"t":1719860400}
+{"o":5112760984.0638618469,"h":5137675902.3240566254,"l":5106424202.6168708801,"c":5119219208.6386365891,"v":429861.3600527508,"t":1719864000}
+{"o":5119219208.6386365891,"h":5144179379.02821064,"l":5105783485.5869216919,"c":5119901162.6177997589,"v":354000.6609436262,"t":1719867600}
+{"o":5119901162.6177997589,"h":5125864343.7685260773,"l":5063520896.0603942871,"c":5092681546.6172561646,"v":424422.091588226,"t":1719871200}
+{"o":5092681546.6172561646,"h":5104100487.7886676788,"l":5068011557.2601766586,"c":5087929318.2268066406,"v":296975.8875372731,"t":1719874800}
+{"o":5087929318.2268066406,"h":5121872483.5025205612,"l":5069992098.845744133,"c":5110869884.9147968292,"v":378997.772715831,"t":1719878400}
+{"o":5110869884.9147968292,"h":5129165195.6187143326,"l":5098370420.088716507,"c":5122144014.9007301331,"v":323567.0457834785,"t":1719882000}
+{"o":5122144014.9007301331,"h":5171240503.2710208893,"l":5120040799.0235729218,"c":5169209965.8196678162,"v":329367.6977945304,"t":1719885600}
+{"o":5169209965.8196678162,"h":5205011544.9629468918,"l":5149487353.360499382,"c":5174551539.2758550644,"v":358272.2388746009,"t":1719889200}
+{"o":5174551539.2758550644,"h":5199308487.0398492813,"l":5163142716.2190971375,"c":5165484667.8477888107,"v":359453.3625188788,"t":1719892800}
+{"o":5165484667.8477888107,"h":5179256979.8083791733,"l":5159829043.4075050354,"c":5170351068.9701347351,"v":265534.0385654679,"t":1719896400}
+{"o":5170351068.9701347351,"h":5174239750.3543653488,"l":5118033727.7318439484,"c":5125664744.1041021347,"v":302219.1010639521,"t":1719900000}
+{"o":5125664744.1041021347,"h":5126456695.4204301834,"l":5098022875.0176019669,"c":5113685555.9506616592,"v":285881.6187290272,"t":1719903600}
+{"o":5113685555.9506616592,"h":5145535215.0697116852,"l":5094020756.0571746826,"c":5132004187.0720214844,"v":291801.8463946781,"t":1719907200}
+{"o":5132004187.0720214844,"h":5149398402.8300876617,"l":5122440931.3791627884,"c":5143847800.6694402695,"v":280388.5950274121,"t":1719910800}
+{"o":5143847800.6694402695,"h":5162510266.6814527512,"l":5120918931.965294838,"c":5161051849.0856189728,"v":325140.1508549242,"t":1719914400}
+{"o":5161051849.0856189728,"h":5206221651.2121219635,"l":5148887451.5779018402,"c":5188417881.8353424072,"v":353506.9522232205,"t":1719918000}
+{"o":5188417881.8353424072,"h":5254736842.6341629028,"l":5164824540.3676452637,"c":5221936698.6375980377,"v":380865.9749163647,"t":1719921600}
+{"o":5221936698.6375980377,"h":5263366187.8866043091,"l":5152805890.4834880829,"c":5163861185.4448261261,"v":505356.3095953551,"t":1719925200}
+{"o":5163861185.4448261261,"h":5175988085.5495023727,"l":5106488743.7677536011,"c":5141037260.0012769699,"v":521981.68838831,"t":1719928800}
+{"o":5141037260.0012769699,"h":5168215186.9331007004,"l":5121174078.441652298,"c":5147473269.7991189957,"v":363797.9700532726,"t":1719932400}
+{"o":5147473269.7991189957,"h":5169238599.1382379532,"l":5121775793.7224302292,"c":5165485781.7245960236,"v":415275.0716169775,"t":1719936000}
+{"o":5165485781.7245960236,"h":5200760688.693649292,"l":5127359725.7255115509,"c":5198817948.2414283752,"v":377192.7208800667,"t":1719939600}
+{"o":5198817948.2414283752,"h":5324650094.1825628281,"l":5198786841.5517435074,"c":5304924126.356341362,"v":581817.168605841,"t":1719943200}
+{"o":5304924126.356341362,"h":5325542358.541103363,"l":5276520900.4223890305,"c":5296016329.1082515717,"v":417606.7925655396,"t":1719946800}
+{"o":5296016329.1082515717,"h":5320217119.2431173325,"l":5281608501.326590538,"c":5309543638.0359811783,"v":381720.7496608014,"t":1719950400}
+{"o":5309543638.0359811783,"h":5339380104.1948652267,"l":5302191982.3141479492,"c":5329333060.1919603348,"v":379008.3016905046,"t":1719954000}
+{"o":5329333060.1919603348,"h":5366911657.3033943176,"l":5329333060.1919603348,"c":5362704082.2702054977,"v":426719.6956516217,"t":1719957600}
+{"o":5362704082.2702054977,"h":5376492511.8284730911,"l":5329525295.7025194168,"c":5339221959.3333740234,"v":333395.4830547936,"t":1719961200}
+{"o":5339221959.3333740234,"h":5356841999.7368898392,"l":5318240880.4083595276,"c":5322269635.2988958359,"v":348149.0464593339,"t":1719964800}
+{"o":5322269635.2988958359,"h":5338305369.2355136871,"l":5264902274.5051174164,"c":5278805574.4826755524,"v":392233.4102589199,"t":1719968400}
+{"o":5278805574.4826755524,"h":5297782010.2494945526,"l":5256606988.0860424042,"c":5276313306.959113121,"v":379555.4698628216,"t":1719972000}
+{"o":5276313306.959113121,"h":5276377741.3549966812,"l":5179201511.850933075,"c":5220291953.040933609,"v":470600.438864796,"t":1719975600}
+{"o":5220291953.040933609,"h":5221149169.2721233368,"l":5123703306.2657566071,"c":5138620055.1666479111,"v":433773.9189183369,"t":1719979200}
+{"o":5138620055.1666479111,"h":5182441728.6181097031,"l":5133315889.140630722,"c":5180160468.3858661652,"v":355010.1147950381,"t":1719982800}
+{"o":5180160468.3858661652,"h":5190695322.9976587296,"l":5156296081.8246450424,"c":5160689171.1460800171,"v":324010.4082217272,"t":1719986400}
+{"o":5160689171.1460800171,"h":5165678175.2073945999,"l":5077551200.2749452591,"c":5079066717.1417865753,"v":394168.6743788839,"t":1719990000}
+{"o":5079066717.1417865753,"h":5090542382.8999528885,"l":5024635304.1601428986,"c":5074177013.5353050232,"v":386765.8445577747,"t":1719993600}
+{"o":5074177013.5353050232,"h":5105001317.3433418274,"l":5066280975.6629657745,"c":5078634389.7892436981,"v":347306.0921983253,"t":1719997200}
+{"o":5078634389.7892436981,"h":5078730656.3242025375,"l":4931429033.5727033615,"c":4998248893.5406532288,"v":745778.1137089829,"t":1720000800}
+{"o":4998248893.5406532288,"h":5005687102.6169033051,"l":4950415139.0707674026,"c":4994155450.9645357132,"v":531377.5968049475,"t":1720004400}
+{"o":4994155450.9645357132,"h":4994155450.9645357132,"l":4885078497.1102867126,"c":4909178001.963265419,"v":574868.0654576035,"t":1720008000}
+{"o":4909178001.963265419,"h":5000439183.9399633408,"l":4891589384.7471017838,"c":4996749820.0402975082,"v":605205.8278879094,"t":1720011600}
+{"o":4996749820.0402975082,"h":5003779234.9324197769,"l":4912648258.8336277008,"c":4915391183.1754684448,"v":523425.7642651403,"t":1720015200}
+{"o":4915391183.1754684448,"h":4954388008.4137506485,"l":4889963033.8481702805,"c":4915494238.2214384079,"v":543540.3510117116,"t":1720018800}
+{"o":4915494238.2214384079,"h":4964706690.7858514786,"l":4894284371.2269916534,"c":4943849872.4494781494,"v":531344.8877679564,"t":1720022400}
+{"o":4943849872.4494781494,"h":4954520437.9962387085,"l":4902637051.1868200302,"c":4926905334.5717363358,"v":423864.2898625972,"t":1720026000}
+{"o":4926905334.5717363358,"h":4944800917.4825372696,"l":4901128706.4277219772,"c":4918275895.9498939514,"v":507949.1727475985,"t":1720029600}
+{"o":4918275895.9498939514,"h":4920256608.9528846741,"l":4833501791.530418396,"c":4870948897.6885633469,"v":674259.463797737,"t":1720033200}
+{"o":4870948897.6885633469,"h":4908780974.3339710236,"l":4850922934.4037303925,"c":4856458037.1302537918,"v":449854.5630484985,"t":1720036800}
+{"o":4856458037.1302537918,"h":4929280044.7634191513,"l":4831089197.6773796082,"c":4916688597.7800254822,"v":473242.4496856453,"t":1720040400}
+{"o":4916688597.7800254822,"h":4923827690.9381875992,"l":4877834267.3190021515,"c":4904710702.0524597168,"v":384714.3465735487,"t":1720044000}
+{"o":4904710702.0524597168,"h":4905302171.3104343414,"l":4869565759.7359046936,"c":4884751021.9649763107,"v":366379.03216235,"t":1720047600}
+{"o":4884751021.9649763107,"h":4953474321.3865814209,"l":4883856638.6296319962,"c":4906109420.1545743942,"v":398622.9926202913,"t":1720051200}
+{"o":4906109420.1545743942,"h":4911956962.2900695801,"l":4616764036.3163003922,"c":4656155023.2917575836,"v":911354.5572387972,"t":1720054800}
+{"o":4656155023.2917575836,"h":4748728667.0481271744,"l":4611725861.8028593063,"c":4727985889.6364965439,"v":590325.7651318145,"t":1720058400}
+{"o":4727985889.6364965439,"h":4763471555.7267684937,"l":4704497929.097032547,"c":4758006903.179444313,"v":385623.4620555942,"t":1720062000}
+{"o":4758006903.179444313,"h":4766302187.7703714371,"l":4726989229.3263273239,"c":4741022993.0929870605,"v":320182.5476418,"t":1720065600}
+{"o":4741022993.0929870605,"h":4746594927.71575737,"l":4716471509.6911315918,"c":4720514388.5046396255,"v":323281.6738264275,"t":1720069200}
+{"o":4720514388.5046396255,"h":4721768128.7015991211,"l":4645780599.014175415,"c":4672224275.2813148499,"v":494629.9495688727,"t":1720072800}
+{"o":4672224275.2813148499,"h":4693946721.4817590714,"l":4648586670.9082250595,"c":4662362881.9380702972,"v":501282.901825516,"t":1720076400}
+{"o":4662362881.9380702972,"h":4707053968.3102655411,"l":4608528829.3554525375,"c":4697429660.0563192368,"v":573967.9634972234,"t":1720080000}
+{"o":4697429660.0563192368,"h":4713654060.7132816315,"l":4637814937.8351573944,"c":4660504376.2968044281,"v":552642.8083223833,"t":1720083600}
+{"o":4660504376.2968044281,"h":4665272128.161608696,"l":4591694595.3632297516,"c":4660296139.3243103027,"v":612034.7894975728,"t":1720087200}
+{"o":4660296139.3243103027,"h":4669900204.8947343826,"l":4596600872.1097555161,"c":4606405243.1957464218,"v":432090.9658292082,"t":1720090800}
+{"o":4606405243.1957464218,"h":4665407104.8084087372,"l":4588780988.6782302856,"c":4619138520.013469696,"v":505174.9807639095,"t":1720094400}
+{"o":4619138520.013469696,"h":4634053221.7353439331,"l":4502806942.3624572754,"c":4622166602.0333385468,"v":807402.5763075373,"t":1720098000}
+{"o":4622166602.0333385468,"h":4694310833.3320493698,"l":4592050384.4555616379,"c":4662011147.3104572296,"v":568491.6172112636,"t":1720101600}
+{"o":4662011147.3104572296,"h":4716774204.0431995392,"l":4637830831.4825201035,"c":4697897283.4085302353,"v":512038.7461202969,"t":1720105200}
+{"o":4697897283.4085302353,"h":4699496497.1853151321,"l":4649033358.379488945,"c":4694000556.2467384338,"v":463616.5596921422,"t":1720108800}
+{"o":4694000556.2467384338,"h":4705876790.4059247971,"l":4675108515.6972789764,"c":4694055079.0345869064,"v":414266.1775774296,"t":1720112400}
+{"o":4694055079.0345869064,"h":4694708439.07924366,"l":4640634542.9185237885,"c":4652814957.5672912598,"v":522155.5287312164,"t":1720116000}
+{"o":4652814957.5672912598,"h":4719178639.7887840271,"l":4649390024.2856750488,"c":4651295899.2669658661,"v":531756.2959259801,"t":1720119600}
+{"o":4651295899.2669658661,"h":4687458718.5597257614,"l":4628953488.5864458084,"c":4686269772.8540258408,"v":421420.0892092537,"t":1720123200}
+{"o":4686269772.8540258408,"h":4708657169.2894411087,"l":4662891904.4830322266,"c":4684401391.5779008865,"v":415012.4048317102,"t":1720126800}
+{"o":4684401391.5779008865,"h":4697550183.9671382904,"l":4594670723.1122760773,"c":4596796903.5338869095,"v":533189.272856831,"t":1720130400}
+{"o":4596796903.5338869095,"h":4600687480.3272180557,"l":4417777873.9635810852,"c":4438537751.7225208282,"v":710010.1998925213,"t":1720134000}
+{"o":4438537751.7225208282,"h":4479693521.7061338425,"l":4308648537.8239021301,"c":4461919334.473900795,"v":957584.8472615435,"t":1720137600}
+{"o":4461919334.473900795,"h":4479260476.7905673981,"l":4358799849.8674325943,"c":4466635445.7375593185,"v":562516.5742446482,"t":1720141200}
+{"o":4466635445.7375593185,"h":4467761086.1501960754,"l":4236793939.8332252502,"c":4311098532.6561088562,"v":690802.9049176318,"t":1720144800}
+{"o":4311098532.6561088562,"h":4320633840.4656801224,"l":4212322757.2611837387,"c":4293625404.88823843,"v":1040722.5816321212,"t":1720148400}
+{"o":4293625404.88823843,"h":4401891125.2115049362,"l":4210517317.8375258446,"c":4355369802.4936666489,"v":796729.7122081466,"t":1720152000}
+{"o":4355369802.4936666489,"h":4432917074.5396232605,"l":4350290964.9617214203,"c":4418997810.161438942,"v":482302.4567835736,"t":1720155600}
+{"o":4418997810.161438942,"h":4419822803.0648260117,"l":4323019980.1245594025,"c":4342853170.5865097046,"v":444240.1274185434,"t":1720159200}
+{"o":4342853170.5865097046,"h":4409783184.8968648911,"l":4313591869.9013357162,"c":4401061606.3697576523,"v":480863.3343849115,"t":1720162800}
+{"o":4401061606.3697576523,"h":4412138095.4041872025,"l":4255740372.5088791847,"c":4264463395.8752350807,"v":435229.8058081821,"t":1720166400}
+{"o":4264463395.8752350807,"h":4392667969.6860570908,"l":4239852623.8962111473,"c":4380688815.0483760834,"v":474554.3746619434,"t":1720170000}
+{"o":4380688815.0483760834,"h":4501012895.6925554276,"l":4366096281.8477954865,"c":4463252084.104724884,"v":538655.0911165734,"t":1720173600}
+{"o":4463252084.104724884,"h":4541678641.7737874985,"l":4457549911.8560562134,"c":4516412665.3461713791,"v":516325.6572265381,"t":1720177200}
+{"o":4516412665.3461713791,"h":4608469600.0652608871,"l":4468650636.2145185471,"c":4473839398.1624517441,"v":671616.0321222281,"t":1720180800}
+{"o":4473839398.1624517441,"h":4634549718.4217891693,"l":4459791862.0702848434,"c":4626070392.1613540649,"v":644175.8970774054,"t":1720184400}
+{"o":4626070392.1613540649,"h":4641158817.3688659668,"l":4547132442.6792173386,"c":4608323201.4678840637,"v":627980.5575979665,"t":1720188000}
+{"o":4608323201.4678840637,"h":4686459376.8265018463,"l":4588196839.4981031418,"c":4683961959.4252243042,"v":785021.1133133317,"t":1720191600}
+{"o":4683961959.4252243042,"h":4734017652.0141181946,"l":4632436671.562746048,"c":4674020215.5508718491,"v":796391.6506689243,"t":1720195200}
+{"o":4674020215.5508718491,"h":4704584482.3770637512,"l":4641308649.5805721283,"c":4685232178.1905145645,"v":578673.147191552,"t":1720198800}
+{"o":4685232178.1905145645,"h":4721011068.4024600983,"l":4656121656.8427505493,"c":4713123447.195189476,"v":612166.731288582,"t":1720202400}
+{"o":4713123447.195189476,"h":4719078346.3815917969,"l":4669465695.6893863678,"c":4687949411.1480140686,"v":465465.7425345539,"t":1720206000}
+{"o":4687949411.1480140686,"h":4706368390.2132368088,"l":4660872229.5006608963,"c":4698694328.4118213654,"v":379920.6241171297,"t":1720209600}
+{"o":4698694328.4118213654,"h":4715296379.5923604965,"l":4670143655.7824411392,"c":4679265188.4892406464,"v":395985.8762017559,"t":1720213200}
+{"o":4679265188.4892406464,"h":4700580119.3382196426,"l":4654547261.6592359543,"c":4661934191.2507457733,"v":413716.2748283896,"t":1720216800}
+{"o":4661934191.2507457733,"h":4687133122.3429107666,"l":4659930247.3532323837,"c":4665708075.6929340363,"v":415087.415124178,"t":1720220400}
+{"o":4665708075.6929340363,"h":4789865896.4093456268,"l":4636638254.3070983887,"c":4689172881.3600358963,"v":579113.3444109557,"t":1720224000}
+{"o":4689172881.3600358963,"h":4698508820.3856830597,"l":4630289067.4684238434,"c":4635440864.0230617523,"v":410339.2374010619,"t":1720227600}
+{"o":4635440864.0230617523,"h":4653680132.7571668625,"l":4596621793.1706619263,"c":4639340226.4395141602,"v":395595.7704125076,"t":1720231200}
+{"o":4639340226.4395141602,"h":4683806443.5889120102,"l":4636032914.8514642715,"c":4667572581.3555440903,"v":373894.4744577937,"t":1720234800}
+{"o":4667572581.3555440903,"h":4684043217.6253929138,"l":4637935533.1579303741,"c":4639838139.2473678589,"v":358668.4851288762,"t":1720238400}
+{"o":4639838139.2473678589,"h":4685479834.7774801254,"l":4638710692.1355314255,"c":4669134686.5927867889,"v":324160.5591193175,"t":1720242000}
+{"o":4669134686.5927867889,"h":4750191558.1788473129,"l":4665975250.1787347794,"c":4719834915.2035074234,"v":342899.0087891023,"t":1720245600}
+{"o":4719834915.2035074234,"h":4778468689.7474012375,"l":4709405892.0930166245,"c":4757948932.7319450378,"v":446444.1009294536,"t":1720249200}
+{"o":4757948932.7319450378,"h":4795011337.9055938721,"l":4739464054.8246202469,"c":4761815878.7247123718,"v":358725.1117361209,"t":1720252800}
+{"o":4761815878.7247123718,"h":4861044541.433011055,"l":4748598177.4986009598,"c":4857668967.3640155792,"v":421278.0026690328,"t":1720256400}
+{"o":4857668967.3640155792,"h":4882486223.5040836334,"l":4840771434.8344221115,"c":4851894105.1031141281,"v":410798.6274721554,"t":1720260000}
+{"o":4851894105.1031141281,"h":4855503676.1264181137,"l":4810574858.7761440277,"c":4817988625.8969573975,"v":350307.412450643,"t":1720263600}
+{"o":4817988625.8969573975,"h":4832959752.1555624008,"l":4785702299.496638298,"c":4818712284.6770935059,"v":410534.8503348998,"t":1720267200}
+{"o":4818712284.6770935059,"h":4873716106.8261709213,"l":4799841397.1320962906,"c":4839434024.9679765701,"v":485127.3238838759,"t":1720270800}
+{"o":4839434024.9679765701,"h":4868772989.0334863663,"l":4801214813.8104496002,"c":4854957922.1761054993,"v":519563.1567622553,"t":1720274400}
+{"o":4854957922.1761054993,"h":4935952964.1298122406,"l":4837848219.9653625488,"c":4926724783.711566925,"v":594053.563571525,"t":1720278000}
+{"o":4926724783.711566925,"h":4985263938.9850625992,"l":4890990337.2982444763,"c":4946853947.2104539871,"v":579379.4004278713,"t":1720281600}
+{"o":4946853947.2104539871,"h":4967342867.8174657822,"l":4925554523.5777053833,"c":4945631406.6132707596,"v":509760.6427510891,"t":1720285200}
+{"o":4945631406.6132707596,"h":4953896240.5900278091,"l":4923119109.7808704376,"c":4945951093.055109024,"v":442912.5621875931,"t":1720288800}
+{"o":4945951093.055109024,"h":4968870929.2462463379,"l":4933050853.8610057831,"c":4958874958.2878370285,"v":369072.9621721618,"t":1720292400}
+{"o":4958874958.2878370285,"h":4991686317.8852529526,"l":4937012563.0375871658,"c":4948578676.9321184158,"v":406285.5631922735,"t":1720296000}
+{"o":4948578676.9321184158,"h":5010026447.099817276,"l":4946337744.5286636353,"c":4966147482.0257091522,"v":457760.1256534689,"t":1720299600}
+{"o":4966147482.0257091522,"h":5001599569.8468484879,"l":4964679854.0857467651,"c":4996534455.2105998993,"v":449575.7026876512,"t":1720303200}
+{"o":4996534455.2105998993,"h":5002637541.7219514847,"l":4956948576.5477867126,"c":4966400701.5614624023,"v":359728.6974145039,"t":1720306800}
+{"o":4966400701.5614624023,"h":4976879454.4718341827,"l":4899286885.8285684586,"c":4903721291.2109136581,"v":382506.2548818088,"t":1720310400}
+{"o":4903721291.2109136581,"h":4934344582.9954128265,"l":4867863889.2182579041,"c":4903072502.9787950516,"v":461224.8543372881,"t":1720314000}
+{"o":4903072502.9787950516,"h":4966475322.2072477341,"l":4901674228.8186969757,"c":4950021766.0016269684,"v":347504.0991042362,"t":1720317600}
+{"o":4950021766.0016269684,"h":4952796678.7189025879,"l":4891254946.5834331512,"c":4934862084.1811237335,"v":298590.8270201233,"t":1720321200}
+{"o":4934862084.1811237335,"h":4935069467.2899465561,"l":4835719108.2446203232,"c":4841249231.0662517548,"v":326284.9603330623,"t":1720324800}
+{"o":4841249231.0662517548,"h":4875355343.781583786,"l":4810526329.4049444199,"c":4864546793.3444623947,"v":341075.614035044,"t":1720328400}
+{"o":4864546793.3444623947,"h":4896702540.8075561523,"l":4849264115.4660844803,"c":4853742013.8229761124,"v":356715.5333780599,"t":1720332000}
+{"o":4853742013.8229761124,"h":4879381264.7995033264,"l":4790396504.7551059723,"c":4830949953.2350072861,"v":345617.2256957644,"t":1720335600}
+{"o":4830949953.2350072861,"h":4851586715.080165863,"l":4817807239.1304302216,"c":4843434450.4714956284,"v":312079.3675601568,"t":1720339200}
+{"o":4843434450.4714956284,"h":4875139640.8679742813,"l":4832278909.013669014,"c":4859284041.8604822159,"v":331883.3881618219,"t":1720342800}
+{"o":4859284041.8604822159,"h":4884584331.8667221069,"l":4834355606.9635620117,"c":4849363325.9403409958,"v":360811.9124219614,"t":1720346400}
+{"o":4849363325.9403409958,"h":4865968512.2365121841,"l":4833210734.72473526,"c":4858520690.5501918793,"v":418191.6244116918,"t":1720350000}
+{"o":4858520690.5501918793,"h":4888305061.3827695847,"l":4816560095.0394897461,"c":4850216398.5014829636,"v":388291.9671680512,"t":1720353600}
+{"o":4850216398.5014829636,"h":4851536889.5305747986,"l":4738407773.0896291733,"c":4749690179.8070163727,"v":515776.5437616388,"t":1720357200}
+{"o":4749690179.8070163727,"h":4767491239.5206766129,"l":4706781834.1131105423,"c":4756378530.6489572525,"v":534130.6551056954,"t":1720360800}
+{"o":4756378530.6489572525,"h":4793877400.5847959518,"l":4722361682.0046844482,"c":4759215264.2212924957,"v":475926.1817509703,"t":1720364400}
+{"o":4759215264.2212924957,"h":4814945279.2282457352,"l":4749747104.0078983307,"c":4800816578.0960865021,"v":435523.5580831851,"t":1720368000}
+{"o":4800816578.0960865021,"h":4822016509.6827573776,"l":4763758666.4742088318,"c":4815094827.8556909561,"v":420614.3771912426,"t":1720371600}
+{"o":4815094827.8556909561,"h":4846127705.2780780792,"l":4786386063.7578992844,"c":4789034040.3023633957,"v":385852.7642268648,"t":1720375200}
+{"o":4789034040.3023633957,"h":4804927787.8852825165,"l":4760936840.176243782,"c":4768925382.992606163,"v":387539.7323783992,"t":1720378800}
+{"o":4768925382.992606163,"h":4786474547.8687696457,"l":4738313402.159702301,"c":4750326562.2112264633,"v":419226.2272878431,"t":1720382400}
+{"o":4750326562.2112264633,"h":4753554007.0809831619,"l":4620037491.0537395477,"c":4661451048.2874155045,"v":585211.0202853159,"t":1720386000}
+{"o":4661451048.2874155045,"h":4691003844.444311142,"l":4599126180.0414485931,"c":4618082803.1945896149,"v":446431.4396798261,"t":1720389600}
+{"o":4618082803.1945896149,"h":4641214515.6782617569,"l":4530525823.0990495682,"c":4569443734.3780965805,"v":676291.2808796497,"t":1720393200}
+{"o":4569443734.3780965805,"h":4617277321.5735759735,"l":4470267941.4579896927,"c":4482531216.8392724991,"v":647867.0323615358,"t":1720396800}
+{"o":4482531216.8392724991,"h":4507795248.3052034378,"l":4344640850.3767318726,"c":4501997697.3737459183,"v":817420.7844663307,"t":1720400400}
+{"o":4501997697.3737459183,"h":4590734425.2277030945,"l":4463678534.855682373,"c":4547467839.5427770615,"v":621088.0729438713,"t":1720404000}
+{"o":4547467839.5427770615,"h":4585693738.2379999161,"l":4518056316.824924469,"c":4539858784.1770782471,"v":394218.3430524495,"t":1720407600}
+{"o":4539858784.1770782471,"h":4634751484.4524650574,"l":4511139199.9186248779,"c":4620410732.3312559128,"v":423557.4511331461,"t":1720411200}
+{"o":4620410732.3312559128,"h":4651291619.2578601837,"l":4580401921.4793844223,"c":4612514398.194067955,"v":401463.6853669541,"t":1720414800}
+{"o":4612514398.194067955,"h":4643927276.703338623,"l":4585061921.2344446182,"c":4604025004.8014545441,"v":398131.1415566601,"t":1720418400}
+{"o":4604025004.8014545441,"h":4615655312.6832647324,"l":4569334046.5280580521,"c":4605779167.8135795593,"v":402007.8592896141,"t":1720422000}
+{"o":4605779167.8135795593,"h":4881126269.9357385635,"l":4595619482.3385324478,"c":4878145952.7084293365,"v":824873.7987334527,"t":1720425600}
+{"o":4878145952.7084293365,"h":4919908323.2572641373,"l":4824948845.0346984863,"c":4847797605.1814937592,"v":706988.9583203971,"t":1720429200}
+{"o":4847797605.1814937592,"h":4892743594.976395607,"l":4786807857.0910415649,"c":4805926660.8448228836,"v":502339.3796130496,"t":1720432800}
+{"o":4805926660.8448228836,"h":4922042797.8288011551,"l":4803023385.3476161957,"c":4880372343.8054847717,"v":498641.2902834364,"t":1720436400}
+{"o":4880372343.8054847717,"h":4928476476.4180326462,"l":4838220670.9719409943,"c":4877751783.8342456818,"v":480572.5239941087,"t":1720440000}
+{"o":4877751783.8342456818,"h":4909783208.2408809662,"l":4849061571.1348752975,"c":4883908298.0030708313,"v":622486.2741010414,"t":1720443600}
+{"o":4883908298.0030708313,"h":4913508037.2306337357,"l":4642316953.1415023804,"c":4801332858.539516449,"v":991997.8577784733,"t":1720447200}
+{"o":4801332858.539516449,"h":4867623609.4162359238,"l":4745031420.9720525742,"c":4768096152.0562410355,"v":738949.3877322805,"t":1720450800}
+{"o":4768096152.0562410355,"h":4811566940.9850139618,"l":4679353989.0404396057,"c":4741098999.3118457794,"v":747343.5709710331,"t":1720454400}
+{"o":4741098999.3118457794,"h":4783933994.9413042068,"l":4713397095.9989185333,"c":4756169331.4487028122,"v":709521.8340492779,"t":1720458000}
+{"o":4756169331.4487028122,"h":4796399671.5299053192,"l":4735141987.0321388245,"c":4785843556.6818218231,"v":533880.9908435933,"t":1720461600}
+{"o":4785843556.6818218231,"h":4809386804.8612070084,"l":4763240347.8425550461,"c":4802717599.5628843307,"v":436221.4556645715,"t":1720465200}
+{"o":4802717599.5628843307,"h":4873898871.7012634277,"l":4769999340.0019407272,"c":4813470667.5231027603,"v":532153.4309421378,"t":1720468800}
+{"o":4813470667.5231027603,"h":4898505081.6765193939,"l":4806206791.8518285751,"c":4863982052.9860973358,"v":596850.5561715915,"t":1720472400}
+{"o":4863982052.9860973358,"h":4897871089.4797239304,"l":4847721188.2931499481,"c":4871425119.0974903107,"v":449747.0395298139,"t":1720476000}
+{"o":4871425119.0974903107,"h":4878802092.2446660995,"l":4807830963.5028476715,"c":4857246673.7910327911,"v":547241.5604348236,"t":1720479600}
+{"o":4857246673.7910327911,"h":4857246673.7910327911,"l":4776272684.6707344055,"c":4798053371.2647485733,"v":785473.7281446257,"t":1720483200}
+{"o":4798053371.2647485733,"h":4900895400.3868436813,"l":4755830621.2472515106,"c":4764397092.3203191757,"v":612206.0245988207,"t":1720486800}
+{"o":4764397092.3203191757,"h":4858692402.6739988327,"l":4738718104.4094543457,"c":4853938378.7547044754,"v":445698.1555007183,"t":1720490400}
+{"o":4853938378.7547044754,"h":4885476819.3099651337,"l":4810301980.3374423981,"c":4876206382.6101703644,"v":497467.4654108101,"t":1720494000}
+{"o":4876206382.6101703644,"h":4918887295.9728469849,"l":4864386293.8120956421,"c":4888828016.844742775,"v":460415.3720568548,"t":1720497600}
+{"o":4888828016.844742775,"h":4916953956.658208847,"l":4877915138.4887256622,"c":4914370611.1782541275,"v":454709.0468169341,"t":1720501200}
+{"o":4914370611.1782541275,"h":4978433208.666056633,"l":4891368685.7597255707,"c":4955298893.2413291931,"v":492704.8244554839,"t":1720504800}
+{"o":4955298893.2413291931,"h":4977346050.4011392593,"l":4924948070.4872980118,"c":4933774235.4263887405,"v":425737.6000128931,"t":1720508400}
+{"o":4933774235.4263887405,"h":5006095529.2981901169,"l":4912015479.1316156387,"c":4948936407.1646099091,"v":444273.6198395443,"t":1720512000}
+{"o":4948936407.1646099091,"h":4973700099.2222366333,"l":4919844060.8622951508,"c":4923017161.6982116699,"v":367393.1998626846,"t":1720515600}
+{"o":4923017161.6982116699,"h":4935750567.4450922012,"l":4889918496.8152961731,"c":4910516211.2229442596,"v":370325.7441854259,"t":1720519200}
+{"o":4910516211.2229442596,"h":4934302772.4812316895,"l":4871506821.7246847153,"c":4929072538.3172187805,"v":404425.3610221427,"t":1720522800}
+{"o":4929072538.3172187805,"h":4941285293.5676927567,"l":4890739713.8688354492,"c":4896469254.4968481064,"v":334338.2342936791,"t":1720526400}
+{"o":4896469254.4968481064,"h":4913805129.6685533524,"l":4850746177.0039358139,"c":4883434814.4856119156,"v":557995.481824737,"t":1720530000}
+{"o":4883434814.4856119156,"h":4962894914.1500511169,"l":4830602548.8238773346,"c":4832000433.8785963058,"v":679936.7378977146,"t":1720533600}
+{"o":4832000433.8785963058,"h":4883756807.1570034027,"l":4815179488.6422309875,"c":4880175163.1835508347,"v":533254.1306221337,"t":1720537200}
+{"o":4880175163.1835508347,"h":4952713032.438996315,"l":4865036879.6305856705,"c":4952713032.438996315,"v":530757.983969096,"t":1720540800}
+{"o":4952713032.438996315,"h":4966995241.49700737,"l":4895180453.2836561203,"c":4911055439.0750589371,"v":481164.1867945208,"t":1720544400}
+{"o":4911055439.0750589371,"h":4975750236.8040895462,"l":4896448199.1069688797,"c":4951970006.3970708847,"v":567974.3287946231,"t":1720548000}
+{"o":4951970006.3970708847,"h":4954709851.8396186829,"l":4919025088.8712587357,"c":4934037042.7765865326,"v":542218.5674688392,"t":1720551600}
+{"o":4934037042.7765865326,"h":4984051370.291973114,"l":4929138591.8249769211,"c":4952617441.750576973,"v":476530.965465136,"t":1720555200}
+{"o":4952617441.750576973,"h":4977822939.4471960068,"l":4926156158.1916656494,"c":4931442471.4516067505,"v":381465.2329936979,"t":1720558800}
+{"o":4931442471.4516067505,"h":4946950467.6655435562,"l":4893202135.4189939499,"c":4907654344.7325677872,"v":470411.85995593,"t":1720562400}
+{"o":4907654344.7325677872,"h":4930478869.3706760406,"l":4895836873.9115657806,"c":4909479253.7398681641,"v":472602.0507699773,"t":1720566000}
+{"o":4909479253.7398681641,"h":4911568169.3837366104,"l":4826426590.2961835861,"c":4830708959.8873071671,"v":462356.8191102295,"t":1720569600}
+{"o":4830708959.8873071671,"h":4885707483.9127807617,"l":4812269850.5923347473,"c":4868568392.3713855743,"v":419685.6430075396,"t":1720573200}
+{"o":4868568392.3713855743,"h":4900888370.2493305206,"l":4842497920.6507434845,"c":4895672684.0971927643,"v":373723.4798625031,"t":1720576800}
+{"o":4895672684.0971927643,"h":4924944034.070980072,"l":4877245252.999089241,"c":4921289495.0296411514,"v":341962.2014566052,"t":1720580400}
+{"o":4921289495.0296411514,"h":5057166935.9293832779,"l":4921161310.3031749725,"c":5043566229.2892999649,"v":544832.5979582431,"t":1720584000}
+{"o":5043566229.2892999649,"h":5073998829.9538850784,"l":4993421171.8658866882,"c":5002749878.9795913696,"v":442582.0085950073,"t":1720587600}
+{"o":5002749878.9795913696,"h":5035920825.3199453354,"l":4983158875.6208658218,"c":5032519421.8437681198,"v":372923.6984087117,"t":1720591200}
+{"o":5032519421.8437681198,"h":5036184912.8630466461,"l":4973091655.0814085007,"c":5005609315.8865814209,"v":355798.8118433886,"t":1720594800}
+{"o":5005609315.8865814209,"h":5017962030.8749485016,"l":4976897078.7709493637,"c":4999431398.6820669174,"v":365962.2799747619,"t":1720598400}
+{"o":4999431398.6820669174,"h":4999754530.0851602554,"l":4943731809.098279953,"c":4967038735.9276771545,"v":381445.2210711609,"t":1720602000}
+{"o":4967038735.9276771545,"h":4998944931.333114624,"l":4954732061.4985027313,"c":4997414373.0086898804,"v":375954.5003533348,"t":1720605600}
+{"o":4997414373.0086898804,"h":4999744483.180398941,"l":4941597563.840929985,"c":4958382066.4933195114,"v":392707.6922739238,"t":1720609200}
+{"o":4958382066.4933195114,"h":4972747138.8813266754,"l":4883883433.3216791153,"c":4930787670.0438890457,"v":567411.42219001,"t":1720612800}
+{"o":4930787670.0438890457,"h":4963158475.2152004242,"l":4899885220.4288730621,"c":4925393700.898563385,"v":612797.066012159,"t":1720616400}
+{"o":4925393700.898563385,"h":4946903651.9211788177,"l":4865787631.7433013916,"c":4888637992.9709997177,"v":509692.2127064443,"t":1720620000}
+{"o":4888637992.9709997177,"h":4921692131.2625207901,"l":4860587252.4298267365,"c":4900733546.305519104,"v":990190.0194930144,"t":1720623600}
+{"o":4900733546.305519104,"h":4951521399.0944843292,"l":4891697881.9911193848,"c":4902713095.5927333832,"v":440997.2011981402,"t":1720627200}
+{"o":4902713095.5927333832,"h":4904775807.2722940445,"l":4872406655.4951581955,"c":4898152345.8780527115,"v":435190.6511650305,"t":1720630800}
+{"o":4898152345.8780527115,"h":4915658619.9868535995,"l":4880725506.4526290894,"c":4891583918.4329738617,"v":473433.9773272444,"t":1720634400}
+{"o":4891583918.4329738617,"h":4910105161.4120798111,"l":4873150092.0840206146,"c":4898450005.9622297287,"v":485196.3964347927,"t":1720638000}
+{"o":4898450005.9622297287,"h":4914978096.5138406754,"l":4879325743.7424860001,"c":4891286270.0419273376,"v":397301.6905068492,"t":1720641600}
+{"o":4891286270.0419273376,"h":4905756713.5376262665,"l":4869360703.8578033447,"c":4903122217.7326850891,"v":362693.7914521456,"t":1720645200}
+{"o":4903122217.7326850891,"h":4930343943.4045639038,"l":4899979708.2436847687,"c":4916083937.1800355911,"v":332447.2934655145,"t":1720648800}
+{"o":4916083937.1800355911,"h":4946263175.7571239471,"l":4905126322.7478122711,"c":4931281320.3547172546,"v":352858.4293778132,"t":1720652400}
+{"o":4931281320.3547172546,"h":4931281320.3547172546,"l":4874075143.8237867355,"c":4919813216.2864274979,"v":391169.531095761,"t":1720656000}
+{"o":4919813216.2864274979,"h":4967744494.2907848358,"l":4885594837.5219135284,"c":4958080985.7374801636,"v":422195.178548176,"t":1720659600}
+{"o":4958080985.7374801636,"h":4972472807.3386583328,"l":4920643868.7838630676,"c":4920643868.7838630676,"v":407606.4791829268,"t":1720663200}
+{"o":4920643868.7838630676,"h":4928032689.1346321106,"l":4832794416.0016431808,"c":4870307220.6022005081,"v":393164.1191655749,"t":1720666800}
+{"o":4870307220.6022005081,"h":4893635649.7688159943,"l":4862087084.7190742493,"c":4880959990.0133256912,"v":318101.339574535,"t":1720670400}
+{"o":4880959990.0133256912,"h":4907363443.0561647415,"l":4868654010.0854911804,"c":4901306210.1623010635,"v":325019.9180183523,"t":1720674000}
+{"o":4901306210.1623010635,"h":4922584797.2671737671,"l":4890307088.8768033981,"c":4910994576.2750692368,"v":325150.3566616194,"t":1720677600}
+{"o":4910994576.2750692368,"h":4948996470.9596815109,"l":4899520638.2054281235,"c":4932915552.7812480927,"v":351514.791539403,"t":1720681200}
+{"o":4932915552.7812480927,"h":4963537785.6453781128,"l":4932915552.7812480927,"c":4946372788.7980508804,"v":387202.8200313373,"t":1720684800}
+{"o":4946372788.7980508804,"h":4963436167.7443351746,"l":4941644720.4875135422,"c":4954017569.8460578918,"v":344030.1387993866,"t":1720688400}
+{"o":4954017569.8460578918,"h":4968882934.1661109924,"l":4934976082.8357563019,"c":4965862849.8646879196,"v":409439.959266478,"t":1720692000}
+{"o":4965862849.8646879196,"h":4999597456.1979970932,"l":4964638616.7832794189,"c":4987714166.5563621521,"v":350337.1897598565,"t":1720695600}
+{"o":4987714166.5563621521,"h":5065371689.6642389297,"l":4968028177.3230466843,"c":4991058545.4444055557,"v":635060.9534071966,"t":1720699200}
+{"o":4991058545.4444055557,"h":4994552214.4495191574,"l":4926435415.4190406799,"c":4943419070.5178880692,"v":619479.49509898,"t":1720702800}
+{"o":4943419070.5178880692,"h":4952684026.1439390182,"l":4862110818.1942281723,"c":4889445508.3803453445,"v":597295.5506251164,"t":1720706400}
+{"o":4889445508.3803453445,"h":4903201984.2209501266,"l":4769866101.0966100693,"c":4806407930.414809227,"v":553304.5346460353,"t":1720710000}
+{"o":4806407930.414809227,"h":4827379748.0581932068,"l":4769444118.4963464737,"c":4802543303.6194562912,"v":529238.5089145227,"t":1720713600}
+{"o":4802543303.6194562912,"h":4826208449.2206573486,"l":4766030590.0522708893,"c":4798467172.4867582321,"v":536011.4700606554,"t":1720717200}
+{"o":4798467172.4867582321,"h":4822063377.270939827,"l":4787771428.7804231644,"c":4814895714.0500612259,"v":396003.4037139569,"t":1720720800}
+{"o":4814895714.0500612259,"h":4819728886.4590425491,"l":4732953158.1686229706,"c":4742545271.6540193558,"v":477045.2312580227,"t":1720724400}
+{"o":4742545271.6540193558,"h":4780100552.4851894379,"l":4710629826.3458862305,"c":4756834670.860455513,"v":536673.9437157301,"t":1720728000}
+{"o":4756834670.860455513,"h":4774539569.2965898514,"l":4718241594.835641861,"c":4745416694.697388649,"v":434790.9870106383,"t":1720731600}
+{"o":4745416694.697388649,"h":4762014321.7834234238,"l":4720378323.0184555054,"c":4749261671.709230423,"v":395488.7135507265,"t":1720735200}
+{"o":4749261671.709230423,"h":4757080458.9297780991,"l":4710604431.1748209,"c":4712872225.5926589966,"v":394716.3377949732,"t":1720738800}
+{"o":4712872225.5926589966,"h":4761132610.2971525192,"l":4703523892.2109766006,"c":4716620962.1377563477,"v":417248.1711638613,"t":1720742400}
+{"o":4716620962.1377563477,"h":4736973094.5950603485,"l":4641482818.4946775436,"c":4732298922.9727754593,"v":522926.1087710114,"t":1720746000}
+{"o":4732298922.9727754593,"h":4798016135.0572366714,"l":4715547749.1645269394,"c":4793478267.1790790558,"v":351480.8502693304,"t":1720749600}
+{"o":4793478267.1790790558,"h":4793478267.1790790558,"l":4726221226.9239234924,"c":4740725961.7144432068,"v":403705.7232341668,"t":1720753200}
+{"o":4740725961.7144432068,"h":4752178885.2194871902,"l":4703641048.1337528229,"c":4726486611.8546190262,"v":374401.0234814097,"t":1720756800}
+{"o":4726486611.8546190262,"h":4730000411.380522728,"l":4690797537.0394830704,"c":4708442671.734369278,"v":321856.5040246532,"t":1720760400}
+{"o":4708442671.734369278,"h":4765003151.1553993225,"l":4702680601.5282144547,"c":4732837085.1535234451,"v":316270.2583974063,"t":1720764000}
+{"o":4732837085.1535234451,"h":4747858241.2578287125,"l":4673138155.5075769424,"c":4704116585.4441213608,"v":315978.1845642803,"t":1720767600}
+{"o":4704116585.4441213608,"h":4717782296.0825357437,"l":4687407219.2749681473,"c":4716063360.502199173,"v":327596.2905157259,"t":1720771200}
+{"o":4716063360.502199173,"h":4720010880.6585159302,"l":4663442550.8313102722,"c":4676325441.4956045151,"v":322207.3411233291,"t":1720774800}
+{"o":4676325441.4956045151,"h":4708642214.1587352753,"l":4653916525.8244876862,"c":4706755543.4580764771,"v":331511.694057518,"t":1720778400}
+{"o":4706755543.4580764771,"h":4717793234.9728937149,"l":4694156274.5183906555,"c":4710858255.2577152252,"v":292965.0005815951,"t":1720782000}
+{"o":4710858255.2577152252,"h":4772306483.1406507492,"l":4704721390.8965806961,"c":4750216918.6419487,"v":442141.3095462506,"t":1720785600}
+{"o":4750216918.6419487,"h":4836692556.0518798828,"l":4745077623.7040205002,"c":4818600240.804857254,"v":481197.4168581703,"t":1720789200}
+{"o":4818600240.804857254,"h":4832950290.5302495956,"l":4782501150.7802248001,"c":4788508553.492638588,"v":470151.2840310354,"t":1720792800}
+{"o":4788508553.492638588,"h":4840870985.996052742,"l":4786168869.3567094803,"c":4820648269.3330802917,"v":465314.62933915,"t":1720796400}
+{"o":4820648269.3330802917,"h":4842489629.7039651871,"l":4786107353.3855829239,"c":4807601966.3440971375,"v":373717.2056858873,"t":1720800000}
+{"o":4807601966.3440971375,"h":4833058097.9246139526,"l":4789815428.0088014603,"c":4825944941.4581356049,"v":405635.6352824556,"t":1720803600}
+{"o":4825944941.4581356049,"h":4882336288.8062448502,"l":4813222405.4273824692,"c":4859639451.0979404449,"v":557041.3578026282,"t":1720807200}
+{"o":4859639451.0979404449,"h":4867403340.6142215729,"l":4807560493.40259552,"c":4811320710.2245807648,"v":501125.1766192276,"t":1720810800}
+{"o":4811320710.2245807648,"h":4815441614.1419878006,"l":4747069692.2514028549,"c":4795293305.7780857086,"v":417951.0372513678,"t":1720814400}
+{"o":4795293305.7780857086,"h":4803538805.7242183685,"l":4776764460.8833189011,"c":4800634451.4470996857,"v":367082.1758355548,"t":1720818000}
+{"o":4800634451.4470996857,"h":4820852658.9319915771,"l":4792479972.9007959366,"c":4820852658.9319915771,"v":289633.8642782128,"t":1720821600}
+{"o":4820852658.9319915771,"h":4846029534.9528369904,"l":4810880009.8763418198,"c":4842752894.6182584763,"v":298949.1145233408,"t":1720825200}
+{"o":4842752894.6182584763,"h":4845356148.4412651062,"l":4815442121.666841507,"c":4829500545.0501289368,"v":332414.4468712399,"t":1720828800}
+{"o":4829500545.0501289368,"h":4858643625.3934469223,"l":4823025445.8494653702,"c":4830220250.11759758,"v":300329.2566137347,"t":1720832400}
+{"o":4830220250.11759758,"h":4833780850.1025362015,"l":4803955930.126537323,"c":4830038318.4602651596,"v":242527.0318058105,"t":1720836000}
+{"o":4830038318.4602651596,"h":4839250408.0298204422,"l":4819135661.4634647369,"c":4821059866.8998508453,"v":265637.8598647113,"t":1720839600}
+{"o":4821059866.8998508453,"h":4825159283.2651453018,"l":4795830456.7482662201,"c":4799865055.910282135,"v":283818.9223297379,"t":1720843200}
+{"o":4799865055.910282135,"h":4835505063.562830925,"l":4792262343.2161960602,"c":4835505063.562830925,"v":294706.668061144,"t":1720846800}
+{"o":4835505063.562830925,"h":4845711851.0018491745,"l":4819100089.5458717346,"c":4826318346.8437452316,"v":295041.9977639352,"t":1720850400}
+{"o":4826318346.8437452316,"h":4842364191.6437015533,"l":4815810687.7779846191,"c":4839839343.9062404633,"v":273923.7153595199,"t":1720854000}
+{"o":4839839343.9062404633,"h":4849401158.0061607361,"l":4810868322.2642011642,"c":4813615222.2415618896,"v":286257.8373889375,"t":1720857600}
+{"o":4813615222.2415618896,"h":4885020712.7046546936,"l":4808698868.6078834534,"c":4883333584.0773744583,"v":380345.4376556767,"t":1720861200}
+{"o":4883333584.0773744583,"h":4893713732.3730726242,"l":4836058844.9345159531,"c":4855511285.2144355774,"v":385374.2685988417,"t":1720864800}
+{"o":4855511285.2144355774,"h":4868746707.8593740463,"l":4840618041.7900209427,"c":4866355832.5948143005,"v":269786.4598555486,"t":1720868400}
+{"o":4866355832.5948143005,"h":4881466315.5523414612,"l":4852253177.2127714157,"c":4870277173.0071182251,"v":299162.3885087532,"t":1720872000}
+{"o":4870277173.0071182251,"h":4878740421.8711967468,"l":4850804074.5929203033,"c":4866661018.3022460938,"v":464531.6303176424,"t":1720875600}
+{"o":4866661018.3022460938,"h":4866940193.9353055954,"l":4836470854.3218832016,"c":4860932785.1689224243,"v":325851.882195506,"t":1720879200}
+{"o":4860932785.1689224243,"h":4880345687.2941446304,"l":4846018291.125202179,"c":4876486534.6159362793,"v":323846.5193242672,"t":1720882800}
+{"o":4876486534.6159362793,"h":4891303316.8742694855,"l":4838127620.1103830338,"c":4850018647.4719114304,"v":432032.8840018091,"t":1720886400}
+{"o":4850018647.4719114304,"h":4857763552.4931125641,"l":4839031204.8030471802,"c":4851187639.8123683929,"v":446292.7465814211,"t":1720890000}
+{"o":4851187639.8123683929,"h":4859261380.9359378815,"l":4834907273.0101728439,"c":4841250887.6498336792,"v":308103.0410603503,"t":1720893600}
+{"o":4841250887.6498336792,"h":4861606058.1736717224,"l":4840171759.0743322372,"c":4856506604.2041368484,"v":362875.2773827398,"t":1720897200}
+{"o":4856506604.2041368484,"h":4869331150.8950767517,"l":4851516308.7518720627,"c":4855442067.409081459,"v":404515.7710825208,"t":1720900800}
+{"o":4855442067.409081459,"h":4870622955.02414608,"l":4842308109.3075370789,"c":4870594061.785484314,"v":362562.204919482,"t":1720904400}
+{"o":4870594061.785484314,"h":4939325112.8372373581,"l":4832105143.4260225296,"c":4936741936.725944519,"v":572550.981166507,"t":1720908000}
+{"o":4936741936.725944519,"h":4991249932.2272748947,"l":4915171655.94024086,"c":4929647755.07746315,"v":715800.3092422398,"t":1720911600}
+{"o":4929647755.07746315,"h":5042296544.2041139603,"l":4927750487.9079589844,"c":5034327075.8452653885,"v":522328.0621005843,"t":1720915200}
+{"o":5034327075.8452653885,"h":5043477917.19551754,"l":4990442455.1545495987,"c":5034653021.0951280594,"v":527905.2273014511,"t":1720918800}
+{"o":5034653021.0951280594,"h":5044217999.7499380112,"l":4973114857.0695314407,"c":4990587619.3760528564,"v":430858.160191827,"t":1720922400}
+{"o":4990587619.3760528564,"h":5022653846.6930446625,"l":4988572084.9493932724,"c":5000984670.1674499512,"v":339775.6728077119,"t":1720926000}
+{"o":5000984670.1674499512,"h":5073274682.4625320435,"l":4997326987.8215255737,"c":5036720640.0367650986,"v":411323.2664318603,"t":1720929600}
+{"o":5036720640.0367650986,"h":5070586310.9997901917,"l":5009570831.4943094254,"c":5056952789.5917787552,"v":495864.0831183546,"t":1720933200}
+{"o":5056952789.5917787552,"h":5069657772.3799295425,"l":5015496206.7778692245,"c":5019687313.1646547318,"v":370328.4841020869,"t":1720936800}
+{"o":5019687313.1646547318,"h":5043853968.8656597137,"l":5013097952.9643106461,"c":5029078225.1695299149,"v":329082.6713437625,"t":1720940400}
+{"o":5029078225.1695299149,"h":5057815493.8520851135,"l":5029078225.1695299149,"c":5050663939.112241745,"v":360828.8563256355,"t":1720944000}
+{"o":5050663939.112241745,"h":5104019425.9755172729,"l":5038809826.1157541275,"c":5091899626.534702301,"v":461242.1344625698,"t":1720947600}
+{"o":5091899626.534702301,"h":5098350049.463719368,"l":5037737820.0769367218,"c":5040646182.4956731796,"v":384872.8424852718,"t":1720951200}
+{"o":5040646182.4956731796,"h":5059700594.1607503891,"l":5028739475.401558876,"c":5033170243.0097990036,"v":428458.6770938764,"t":1720954800}
+{"o":5033170243.0097990036,"h":5037610149.6904592514,"l":4992124533.7048969269,"c":5000478341.6427288055,"v":379244.3762534572,"t":1720958400}
+{"o":5000478341.6427288055,"h":5030062594.0767211914,"l":4999005699.7313547134,"c":5017067852.3349056244,"v":459894.0211440224,"t":1720962000}
+{"o":5017067852.3349056244,"h":5040930747.176867485,"l":4983605206.4225282669,"c":5035848570.3417100906,"v":465815.6961830557,"t":1720965600}
+{"o":5035848570.3417100906,"h":5073809583.3600921631,"l":5024372641.8225288391,"c":5067669532.0369787216,"v":549241.5869580362,"t":1720969200}
+{"o":5067669532.0369787216,"h":5069709158.2711553574,"l":5039873326.5895185471,"c":5053376601.7492008209,"v":438280.4650724581,"t":1720972800}
+{"o":5053376601.7492008209,"h":5058290393.758805275,"l":5026293496.9230289459,"c":5040981427.3487377167,"v":432556.0489303783,"t":1720976400}
+{"o":5040981427.3487377167,"h":5044824093.46098423,"l":5029752280.9108743668,"c":5039848469.5636301041,"v":418842.5055538478,"t":1720980000}
+{"o":5039848469.5636301041,"h":5047366702.0259590149,"l":5024591268.1823921204,"c":5045867234.7619762421,"v":324775.1506985594,"t":1720983600}
+{"o":5045867234.7619762421,"h":5083006762.3084506989,"l":5040081071.9411363602,"c":5058578632.3888521194,"v":336363.6731644846,"t":1720987200}
+{"o":5058578632.3888521194,"h":5149865151.939614296,"l":5053346662.0087394714,"c":5146365263.8788356781,"v":441389.8778969836,"t":1720990800}
+{"o":5146365263.8788356781,"h":5151925724.8654441833,"l":5093517211.0043468475,"c":5114245066.1999692917,"v":462640.5336586063,"t":1720994400}
+{"o":5114245066.1999692917,"h":5161131035.3450336456,"l":5108239644.7384967804,"c":5129634893.0340270996,"v":392919.3988252489,"t":1720998000}
+{"o":5129634893.0340270996,"h":5238886383.6525440216,"l":5107374495.9258813858,"c":5222144168.6081819534,"v":465310.1628106236,"t":1721001600}
+{"o":5222144168.6081819534,"h":5260838826.8928756714,"l":5204116956.6319169998,"c":5240043605.4156074524,"v":434481.4851178108,"t":1721005200}
+{"o":5240043605.4156074524,"h":5283275203.5114917755,"l":5228557754.4391889572,"c":5277365717.5756292343,"v":408511.5220850468,"t":1721008800}
+{"o":5277365717.5756292343,"h":5282658427.8313598633,"l":5239430321.4739103317,"c":5261748063.7618494034,"v":370775.0310991541,"t":1721012400}
+{"o":5261748063.7618494034,"h":5282173202.1447639465,"l":5234847365.2941865921,"c":5278442733.4882926941,"v":376714.109688707,"t":1721016000}
+{"o":5278442733.4882926941,"h":5287934224.3276519775,"l":5262372492.8949384689,"c":5279881186.7144832611,"v":376021.7480286981,"t":1721019600}
+{"o":5279881186.7144832611,"h":5343000412.1967191696,"l":5270757780.0197839737,"c":5318616975.4812307358,"v":411817.8562263376,"t":1721023200}
+{"o":5318616975.4812307358,"h":5354058644.2469100952,"l":5316000785.8218545914,"c":5324649442.668223381,"v":453053.6004221408,"t":1721026800}
+{"o":5324649442.668223381,"h":5352861139.2748317719,"l":5300317281.0131101608,"c":5308109271.628411293,"v":444879.5811994719,"t":1721030400}
+{"o":5308109271.628411293,"h":5312386804.1627616882,"l":5279687415.6460056305,"c":5288675717.9627962112,"v":428029.5914127058,"t":1721034000}
+{"o":5288675717.9627962112,"h":5300394372.384718895,"l":5255698549.7080659866,"c":5258655674.4747695923,"v":367758.8712913395,"t":1721037600}
+{"o":5258655674.4747695923,"h":5282141295.7928304672,"l":5246608289.6185493469,"c":5267767164.9477548599,"v":362046.676669135,"t":1721041200}
+{"o":1735739.5183470938,"h":1758852.4256235445,"l":1730800.9999834367,"c":1735739.5183470938,"v":312494.312934056,"t":1713844800}
+{"o":1735739.5183470938,"h":1752440.1842672215,"l":1732970.2916024041,"c":1745856.4961064612,"v":303817.8751868127,"t":1713848400}
+{"o":1745856.4961064612,"h":1750988.2025650614,"l":1725904.8243917169,"c":1731655.0320270185,"v":296381.3269971265,"t":1713852000}
+{"o":1731655.0320270185,"h":1736248.8507051519,"l":1715551.032623566,"c":1722929.6855305585,"v":303877.0058149913,"t":1713855600}
+{"o":1722929.6855305585,"h":1734750.3341562033,"l":1716508.1249939676,"c":1730495.5025639795,"v":322383.9291908531,"t":1713859200}
+{"o":1730495.5025639795,"h":1734339.3442933711,"l":1720112.2972458212,"c":1724965.8658877721,"v":280708.8859274877,"t":1713862800}
+{"o":1724965.8658877721,"h":1744332.8466309337,"l":1720159.7856864617,"c":1738923.0460468605,"v":258907.2087385372,"t":1713866400}
+{"o":1738923.0460468605,"h":1741403.582679173,"l":1720519.1829085667,"c":1728382.0402548327,"v":323953.2565861609,"t":1713870000}
+{"o":1728382.0402548327,"h":1737504.804854539,"l":1722733.6716381405,"c":1734729.1097393511,"v":396729.3899757725,"t":1713873600}
+{"o":1734729.1097393511,"h":1754378.9664049828,"l":1724398.6454901891,"c":1751314.917706409,"v":476516.7865815518,"t":1713877200}
+{"o":1751314.917706409,"h":1777277.2589951064,"l":1744455.3325585399,"c":1775610.7372517311,"v":585741.3756162369,"t":1713880800}
+{"o":1775610.7372517311,"h":1791431.7438187411,"l":1764722.6477133085,"c":1769972.045944656,"v":617954.0017064428,"t":1713884400}
+{"o":1769972.045944656,"h":1787009.8683935863,"l":1764180.7043207439,"c":1772868.0967435758,"v":506651.2275872825,"t":1713888000}
+{"o":1772868.0967435758,"h":1800786.0495684401,"l":1766048.9914988645,"c":1785295.6484168789,"v":480988.5096347627,"t":1713891600}
+{"o":1785295.6484168789,"h":1791512.0412830696,"l":1770631.1314923475,"c":1783875.6851741946,"v":491372.108402933,"t":1713895200}
+{"o":1783875.6851741946,"h":1785759.9908851255,"l":1762274.4198558123,"c":1765833.32517665,"v":416885.9413217828,"t":1713898800}
+{"o":1765833.32517665,"h":1769160.3203209389,"l":1744700.6497121858,"c":1754356.2695935431,"v":460593.1176486678,"t":1713902400}
+{"o":1754356.2695935431,"h":1763742.8653761514,"l":1744761.0397911293,"c":1751935.1105463754,"v":438468.0286518475,"t":1713906000}
+{"o":1751935.1105463754,"h":1758469.3464911343,"l":1738900.6996850336,"c":1741502.0218947635,"v":398545.2136766309,"t":1713909600}
+{"o":1741502.0218947635,"h":1743056.0499306079,"l":1732466.8009226518,"c":1735050.6771434832,"v":406244.8048252595,"t":1713913200}
+{"o":1735050.6771434832,"h":1769946.5812408896,"l":1731312.758144984,"c":1755874.8397087092,"v":526095.0701839073,"t":1713916800}
+{"o":1755874.8397087092,"h":1782368.6486891732,"l":1755771.1710187739,"c":1770657.1047477182,"v":490782.1074015835,"t":1713920400}
+{"o":1770657.1047477182,"h":1774275.4995497344,"l":1741066.0034161839,"c":1747723.4789409826,"v":457677.3506804805,"t":1713924000}
+{"o":1747723.4789409826,"h":1764281.6459687375,"l":1746023.7999749058,"c":1756302.6881335916,"v":336570.1220860186,"t":1713927600}
+{"o":1756302.6881335916,"h":1786546.8998917197,"l":1748705.7488303557,"c":1783793.1363226906,"v":460904.5101160894,"t":1713931200}
+{"o":1783793.1363226906,"h":1791972.3563877079,"l":1768138.561104364,"c":1772150.5240720015,"v":421063.5804620817,"t":1713934800}
+{"o":1772150.5240720015,"h":1781632.5248742606,"l":1760533.3233804253,"c":1773581.6067127148,"v":420826.1191206517,"t":1713938400}
+{"o":1773581.6067127148,"h":1781655.6098380506,"l":1767015.8905040505,"c":1770320.6304637545,"v":319011.4462304103,"t":1713942000}
+{"o":1770320.6304637545,"h":1776087.5161834839,"l":1757638.2949106961,"c":1763125.7512534629,"v":333355.503423795,"t":1713945600}
+{"o":1763125.7512534629,"h":1765878.0501159071,"l":1753778.9580215185,"c":1763182.8241279509,"v":316451.4349914287,"t":1713949200}
+{"o":1763182.8241279509,"h":1772859.1393074628,"l":1757294.235586348,"c":1767875.5092291557,"v":318655.7516947863,"t":1713952800}
+{"o":1767875.5092291557,"h":1788477.4066853637,"l":1761929.0781727601,"c":1785776.064650177,"v":364146.7355393234,"t":1713956400}
+{"o":1785776.064650177,"h":1791242.6979092914,"l":1775889.5643113446,"c":1777843.3478629806,"v":430625.1810833051,"t":1713960000}
+{"o":1777843.3478629806,"h":1779408.8019457376,"l":1746261.5880683989,"c":1757733.8749276272,"v":563572.8668081305,"t":1713963600}
+{"o":1757733.8749276272,"h":1765962.4567197417,"l":1709710.6315593838,"c":1739128.9552639115,"v":1004725.7168313626,"t":1713967200}
+{"o":1739128.9552639115,"h":1742055.0637156791,"l":1683992.1093881042,"c":1696823.0735854744,"v":1136277.3825815651,"t":1713970800}
+{"o":1696823.0735854744,"h":1711848.3440279176,"l":1686281.0338355843,"c":1700290.0385872743,"v":769359.9068212159,"t":1713974400}
+{"o":1700290.0385872743,"h":1725740.4741858528,"l":1694091.8603292059,"c":1706929.5945452563,"v":475847.4839599354,"t":1713978000}
+{"o":1706929.5945452563,"h":1709445.6446498374,"l":1658354.568599093,"c":1664918.5585562941,"v":505428.1113198026,"t":1713981600}
+{"o":1664918.5585562941,"h":1695037.9496389104,"l":1652396.6142112343,"c":1678940.2892296708,"v":633056.3788631925,"t":1713985200}
+{"o":1678940.2892296708,"h":1686326.7756349775,"l":1661480.671437182,"c":1668655.9188692621,"v":506150.505276756,"t":1713988800}
+{"o":1668655.9188692621,"h":1682994.5031321116,"l":1660234.4543567596,"c":1679763.7363524258,"v":387584.2394433666,"t":1713992400}
+{"o":1679763.7363524258,"h":1680891.8324991604,"l":1641803.8259665843,"c":1646487.0290705741,"v":420466.6403721416,"t":1713996000}
+{"o":1646487.0290705741,"h":1660535.1783409892,"l":1623523.7518097637,"c":1657021.1460145556,"v":462187.7717592983,"t":1713999600}
+{"o":1657021.1460145556,"h":1676770.5754481831,"l":1651800.4020702539,"c":1665363.8609898759,"v":378589.2958672276,"t":1714003200}
+{"o":1665363.8609898759,"h":1673276.2533448846,"l":1633751.9371386459,"c":1636205.3241881779,"v":379071.507693904,"t":1714006800}
+{"o":1636205.3241881779,"h":1650241.2614533145,"l":1622412.333687041,"c":1642174.83890465,"v":453017.1136738055,"t":1714010400}
+{"o":1642174.83890465,"h":1649853.6587217059,"l":1630079.4485091167,"c":1635111.6517154577,"v":362264.702956559,"t":1714014000}
+{"o":1635111.6517154577,"h":1655646.9845874852,"l":1622359.7432502103,"c":1651244.0456973971,"v":404874.5926807419,"t":1714017600}
+{"o":1651244.0456973971,"h":1663558.4503777833,"l":1637935.4516629879,"c":1656698.4001515871,"v":279489.8600690853,"t":1714021200}
+{"o":1656698.4001515871,"h":1672262.2924639534,"l":1647901.2099087341,"c":1651836.1027453947,"v":413892.7040117689,"t":1714024800}
+{"o":1651836.1027453947,"h":1657833.6148412002,"l":1631869.5964404698,"c":1638887.6659409907,"v":325000.8465470226,"t":1714028400}
+{"o":1638887.6659409907,"h":1656976.8082646141,"l":1618186.6443940445,"c":1640771.8317244649,"v":425060.7182032147,"t":1714032000}
+{"o":1640771.8317244649,"h":1640771.8317244649,"l":1640771.8317244649,"c":1640771.8317244649,"v":665.73848068,"t":1714035600}
+{"o":1640771.8317244649,"h":1640771.8317244649,"l":1640771.8317244649,"c":1640771.8317244649,"v":2447.95304219,"t":1714039200}
+{"o":1640771.8317244649,"h":1640771.8317244649,"l":1640771.8317244649,"c":1640771.8317244649,"v":171.859,"t":1714042800}
+{"o":1640771.8317244649,"h":1640771.8317244649,"l":1640771.8317244649,"c":1640771.8317244649,"v":74.52993797,"t":1714046400}
+{"o":1640771.8317244649,"h":1640771.8317244649,"l":1640771.8317244649,"c":1640771.8317244649,"v":262.22210971,"t":1714050000}
+{"o":1640771.8317244649,"h":1640771.8317244649,"l":1640771.8317244649,"c":1640771.8317244649,"v":1669.74291287,"t":1714053600}
+{"o":1640771.8317244649,"h":1640771.8317244649,"l":1640771.8317244649,"c":1640771.8317244649,"v":3508.34360905,"t":1714057200}
+{"o":1640771.8317244649,"h":1640771.8317244649,"l":1640771.8317244649,"c":1640771.8317244649,"v":6777.88136956,"t":1714060800}
+{"o":1640771.8317244649,"h":1640771.8317244649,"l":1640771.8317244649,"c":1640771.8317244649,"v":2181.2279191,"t":1714064400}
+{"o":1640771.8317244649,"h":1640771.8317244649,"l":1640771.8317244649,"c":1640771.8317244649,"v":1655.85208545,"t":1714068000}
+{"o":1640771.8317244649,"h":1640771.8317244649,"l":1640771.8317244649,"c":1640771.8317244649,"v":1659.65234731,"t":1714071600}
+{"o":1640771.8317244649,"h":1640771.8317244649,"l":1640771.8317244649,"c":1640771.8317244649,"v":217.15416673,"t":1714075200}
+{"o":1640771.8317244649,"h":1640771.8317244649,"l":1640771.8317244649,"c":1640771.8317244649,"v":233.06978683,"t":1714078800}
+{"o":1640771.8317244649,"h":1640771.8317244649,"l":1640771.8317244649,"c":1640771.8317244649,"v":447.04928276,"t":1714082400}
+{"o":1640771.8317244649,"h":1640771.8317244649,"l":1640771.8317244649,"c":1640771.8317244649,"v":716.83600989,"t":1714086000}
+{"o":1640771.8317244649,"h":1640771.8317244649,"l":1640771.8317244649,"c":1640771.8317244649,"v":1205.29920082,"t":1714089600}
+{"o":1640771.8317244649,"h":1640771.8317244649,"l":1640771.8317244649,"c":1640771.8317244649,"v":1174.78379187,"t":1714093200}
+{"o":1640771.8317244649,"h":1640771.8317244649,"l":1608764.936852003,"c":1616857.9903777116,"v":452255.5834153345,"t":1714096800}
+{"o":1616857.9903777116,"h":1616857.9903777116,"l":1616857.9903777116,"c":1616857.9903777116,"v":418.095,"t":1714100400}
+{"o":1616857.9903777116,"h":1616857.9903777116,"l":1616857.9903777116,"c":1616857.9903777116,"v":1690.75937688,"t":1714104000}
+{"o":1616857.9903777116,"h":1616857.9903777116,"l":1616857.9903777116,"c":1616857.9903777116,"v":1086.39466154,"t":1714107600}
+{"o":1616857.9903777116,"h":1616857.9903777116,"l":1616857.9903777116,"c":1616857.9903777116,"v":678.34592356,"t":1714111200}
+{"o":1616857.9903777116,"h":1616857.9903777116,"l":1616857.9903777116,"c":1616857.9903777116,"v":13.793,"t":1714114800}
+{"o":1616857.9903777116,"h":1616857.9903777116,"l":1616857.9903777116,"c":1616857.9903777116,"v":77.15086808,"t":1714118400}
+{"o":1616857.9903777116,"h":1616857.9903777116,"l":1616857.9903777116,"c":1616857.9903777116,"v":185.25484706,"t":1714122000}
+{"o":1616857.9903777116,"h":1616857.9903777116,"l":1616857.9903777116,"c":1616857.9903777116,"v":470.8311996,"t":1714125600}
+{"o":1616857.9903777116,"h":1616857.9903777116,"l":1594980.7710177645,"c":1604414.7934017552,"v":340611.0052128735,"t":1714129200}
+{"o":1604414.7934017552,"h":1617461.6341562201,"l":1594561.660546503,"c":1602785.5100086699,"v":438262.8032520072,"t":1714132800}
+{"o":1602785.5100086699,"h":1621219.0390354914,"l":1581881.9918016593,"c":1617987.5073659597,"v":576375.4525478893,"t":1714136400}
+{"o":1617987.5073659597,"h":1640512.6489740154,"l":1601154.9461627128,"c":1607498.3940486722,"v":569649.1008184903,"t":1714140000}
+{"o":1607498.3940486722,"h":1613481.4590262601,"l":1591240.8453321748,"c":1598723.4353145671,"v":594310.6037655679,"t":1714143600}
+{"o":1598723.4353145671,"h":1606020.2723493113,"l":1588301.297343143,"c":1592913.3302546537,"v":434653.4695280562,"t":1714147200}
+{"o":1592913.3302546537,"h":1610285.7800374019,"l":1591928.8757943651,"c":1607008.0140338019,"v":435413.1123550754,"t":1714150800}
+{"o":1607008.0140338019,"h":1615357.0574591139,"l":1603402.1152133015,"c":1615081.6005228339,"v":421301.774528067,"t":1714154400}
+{"o":1615081.6005228339,"h":1616567.9201447249,"l":1601582.5949372596,"c":1601582.5949372596,"v":453770.3413724577,"t":1714158000}
+{"o":1601582.5949372596,"h":1611898.12789311,"l":1596241.727711628,"c":1600733.1313883332,"v":368064.5762290676,"t":1714161600}
+{"o":1600733.1313883332,"h":1605648.8776369432,"l":1586941.4392282006,"c":1597742.8563741436,"v":314123.253472189,"t":1714165200}
+{"o":1597742.8563741436,"h":1599405.6589926584,"l":1554324.9913392332,"c":1560088.6518012555,"v":494991.9559694025,"t":1714168800}
+{"o":1560088.6518012555,"h":1568469.0533232093,"l":1546414.3499242866,"c":1559153.7995913015,"v":510505.9718557947,"t":1714172400}
+{"o":1559153.7995913015,"h":1570441.5458769987,"l":1526281.3083500203,"c":1542307.8294003655,"v":605685.5022972911,"t":1714176000}
+{"o":1542307.8294003655,"h":1543778.9196575608,"l":1480785.2143750356,"c":1513423.0233538572,"v":744190.4751847814,"t":1714179600}
+{"o":1513423.0233538572,"h":1536208.1472610882,"l":1508632.0036562099,"c":1517589.7419378934,"v":392756.7406295208,"t":1714183200}
+{"o":1517589.7419378934,"h":1534724.2333508453,"l":1513657.6579558121,"c":1528281.6701590961,"v":336185.0636766378,"t":1714186800}
+{"o":1528281.6701590961,"h":1538765.3689493653,"l":1526498.115095671,"c":1535730.7936272698,"v":326872.6043652624,"t":1714190400}
+{"o":1535730.7936272698,"h":1537532.2065938951,"l":1519232.6111825996,"c":1526042.671119825,"v":318895.662309933,"t":1714194000}
+{"o":1526042.671119825,"h":1534617.1014292203,"l":1517621.6353942808,"c":1524756.956408486,"v":329788.5434155059,"t":1714197600}
+{"o":1524756.956408486,"h":1535386.5735499924,"l":1522898.5682810477,"c":1525680.3592238247,"v":312621.274179651,"t":1714201200}
+{"o":1525680.3592238247,"h":1533221.290055376,"l":1519907.7357227406,"c":1523737.5380007231,"v":258878.6520508506,"t":1714204800}
+{"o":1523737.5380007231,"h":1532329.0439773113,"l":1519694.7215312726,"c":1524621.1717038832,"v":277969.9515292651,"t":1714208400}
+{"o":1524621.1717038832,"h":1528879.9665457066,"l":1517543.9657076823,"c":1520490.508159701,"v":317583.2038286683,"t":1714212000}
+{"o":1520490.508159701,"h":1530131.9638825678,"l":1513358.8710168598,"c":1522960.5436613592,"v":381328.1072204228,"t":1714215600}
+{"o":1522960.5436613592,"h":1543439.5908434398,"l":1520304.4378731374,"c":1538562.1153404529,"v":378500.8642235592,"t":1714219200}
+{"o":1538562.1153404529,"h":1568812.5317701858,"l":1534510.074157957,"c":1556189.345276016,"v":357359.1147229908,"t":1714222800}
+{"o":1556189.345276016,"h":1567094.2668220391,"l":1543761.4186981325,"c":1548750.8604724139,"v":387405.6586316804,"t":1714226400}
+{"o":1548750.8604724139,"h":1556220.2911792917,"l":1537555.4662150308,"c":1542332.2344722708,"v":385743.1454861152,"t":1714230000}
+{"o":1542332.2344722708,"h":1555212.6381292001,"l":1540309.2736737162,"c":1549175.332449737,"v":359237.9800427768,"t":1714233600}
+{"o":1549175.332449737,"h":1596035.634218466,"l":1545171.1551298341,"c":1587339.7344602968,"v":414380.7433281915,"t":1714237200}
+{"o":1587339.7344602968,"h":1597248.3701373173,"l":1564585.8047597208,"c":1583163.7428204012,"v":464663.1133755957,"t":1714240800}
+{"o":1583163.7428204012,"h":1595277.9598793555,"l":1577549.0510116904,"c":1594339.6922703381,"v":281596.9824545392,"t":1714244400}
+{"o":1594339.6922703381,"h":1604478.6433969643,"l":1578611.2078578959,"c":1582342.7419609902,"v":286589.8120949581,"t":1714248000}
+{"o":1582342.7419609902,"h":1585771.7673318642,"l":1568501.9802955701,"c":1574744.1697406748,"v":272753.0021636431,"t":1714251600}
+{"o":1574744.1697406748,"h":1579681.2648552216,"l":1568429.7371023549,"c":1575759.0470430066,"v":274631.3346573066,"t":1714255200}
+{"o":1575759.0470430066,"h":1590692.545151745,"l":1575488.9653019856,"c":1584079.2062996533,"v":274606.6785503349,"t":1714258800}
+{"o":1584079.2062996533,"h":1593622.7048953352,"l":1577371.1783688311,"c":1590243.3342583699,"v":300582.8197680037,"t":1714262400}
+{"o":1590243.3342583699,"h":1606558.561458674,"l":1584223.7831205234,"c":1604038.2803555431,"v":279750.1570697902,"t":1714266000}
+{"o":1604038.2803555431,"h":1642627.5091071031,"l":1597224.0912090184,"c":1614515.0405245305,"v":398804.5536049353,"t":1714269600}
+{"o":1614515.0405245305,"h":1622701.7028636013,"l":1604813.0584177047,"c":1611561.663008878,"v":345876.0019544784,"t":1714273200}
+{"o":1611561.663008878,"h":1614172.020375612,"l":1596221.2880225528,"c":1602624.0122388622,"v":252095.5638791799,"t":1714276800}
+{"o":1602624.0122388622,"h":1618347.3729994849,"l":1595492.4707695222,"c":1608278.7489838074,"v":367254.5635347785,"t":1714280400}
+{"o":1608278.7489838074,"h":1614447.0821942748,"l":1602178.3857867836,"c":1612267.2627871875,"v":255921.8368350926,"t":1714284000}
+{"o":1612267.2627871875,"h":1619082.3842358873,"l":1605744.823041836,"c":1608375.2936523466,"v":272546.2955430678,"t":1714287600}
+{"o":1608375.2936523466,"h":1614480.1011759613,"l":1594479.3300698993,"c":1598385.3371196317,"v":297465.8628070836,"t":1714291200}
+{"o":1598385.3371196317,"h":1605664.9770006253,"l":1591717.841703393,"c":1595471.4777431251,"v":402124.7165408551,"t":1714294800}
+{"o":1595471.4777431251,"h":1599416.3685778892,"l":1583506.6282315124,"c":1594383.7388138988,"v":291145.2062770055,"t":1714298400}
+{"o":1594383.7388138988,"h":1596951.9582060769,"l":1578861.6187877376,"c":1582471.3273509855,"v":273191.3334072767,"t":1714302000}
+{"o":1582471.3273509855,"h":1590419.4440165947,"l":1579605.6432580028,"c":1588361.6734659804,"v":262821.7095021085,"t":1714305600}
+{"o":1588361.6734659804,"h":1601833.2466512248,"l":1582940.5487931692,"c":1598178.3429921868,"v":300278.1869500582,"t":1714309200}
+{"o":1598178.3429921868,"h":1599368.6931115047,"l":1587381.9354076146,"c":1592957.6851968428,"v":376358.4587155574,"t":1714312800}
+{"o":1592957.6851968428,"h":1598674.8975727437,"l":1588662.3127558567,"c":1590738.7909153304,"v":372263.411560921,"t":1714316400}
+{"o":1590738.7909153304,"h":1601406.133317586,"l":1589014.1933198678,"c":1596173.1929343415,"v":372747.3835572156,"t":1714320000}
+{"o":1596173.1929343415,"h":1603195.5776464865,"l":1591676.949345035,"c":1602740.8040398823,"v":303296.5760293212,"t":1714323600}
+{"o":1602740.8040398823,"h":1613458.9033383413,"l":1596637.6243907181,"c":1611709.9307380051,"v":332936.3721642818,"t":1714327200}
+{"o":1611709.9307380051,"h":1613416.7634895684,"l":1592186.4551399958,"c":1593624.5994471158,"v":319572.4789362359,"t":1714330800}
+{"o":1593624.5994471158,"h":1596031.9776655936,"l":1579967.5911993538,"c":1589090.9440055061,"v":286141.0907265401,"t":1714334400}
+{"o":1589090.9440055061,"h":1592510.5338429171,"l":1582285.8106512618,"c":1583738.6164026447,"v":294781.772918627,"t":1714338000}
+{"o":1583738.6164026447,"h":1588120.8129394718,"l":1550231.9108024018,"c":1558447.7992384965,"v":395504.5120243416,"t":1714341600}
+{"o":1558447.7992384965,"h":1558499.041575334,"l":1535664.5649962197,"c":1546718.2780644288,"v":382845.261557417,"t":1714345200}
+{"o":1546718.2780644288,"h":1557105.3545698028,"l":1540390.8836525932,"c":1551160.2426233557,"v":380763.1814453778,"t":1714348800}
+{"o":1551160.2426233557,"h":1557902.4124505145,"l":1542418.1529980428,"c":1553691.5148605793,"v":644008.3897865817,"t":1714352400}
+{"o":1553691.5148605793,"h":1556168.8633464288,"l":1522914.7030265897,"c":1528614.5584840672,"v":597445.8894483106,"t":1714356000}
+{"o":1528614.5584840672,"h":1531786.3245233782,"l":1510287.1976132647,"c":1513171.4585843664,"v":453091.7031476182,"t":1714359600}
+{"o":1513171.4585843664,"h":1530551.75236219,"l":1506660.3769107081,"c":1526570.7534120996,"v":455186.9658860646,"t":1714363200}
+{"o":1526570.7534120996,"h":1534044.0272777579,"l":1518620.302059202,"c":1532506.7969033502,"v":302352.9050135968,"t":1714366800}
+{"o":1532506.7969033502,"h":1533168.2050316117,"l":1503363.2239381333,"c":1512677.5532968105,"v":393077.4908745327,"t":1714370400}
+{"o":1512677.5532968105,"h":1517810.3252813059,"l":1506503.736921614,"c":1512738.9484763788,"v":361949.6821025995,"t":1714374000}
+{"o":1512738.9484763788,"h":1516194.2081862972,"l":1499078.8281810505,"c":1511901.2868688556,"v":304389.8497314777,"t":1714377600}
+{"o":1511901.2868688556,"h":1525427.0621655921,"l":1507842.305174232,"c":1519385.7587002998,"v":334569.522230992,"t":1714381200}
+{"o":1519385.7587002998,"h":1532979.4461849257,"l":1510348.0754664945,"c":1516409.0388682482,"v":328788.5810724763,"t":1714384800}
+{"o":1516409.0388682482,"h":1519303.8736065177,"l":1504999.494773889,"c":1509832.1584018315,"v":286950.1948648567,"t":1714388400}
+{"o":1509832.1584018315,"h":1524724.0915588471,"l":1501146.5053642881,"c":1524195.1264649995,"v":457369.5747427269,"t":1714392000}
+{"o":1524195.1264649995,"h":1532241.9363505032,"l":1502911.5029943963,"c":1510961.0001222061,"v":513259.7194112206,"t":1714395600}
+{"o":1510961.0001222061,"h":1540712.8774347657,"l":1506443.3043535692,"c":1532228.9912452633,"v":497136.6791033817,"t":1714399200}
+{"o":1532228.9912452633,"h":1537763.9158558573,"l":1520671.5032671045,"c":1530788.1737588001,"v":446407.7569362079,"t":1714402800}
+{"o":1530788.1737588001,"h":1532449.1328794875,"l":1494976.7900467932,"c":1498815.6776438945,"v":490046.4534163657,"t":1714406400}
+{"o":1498815.6776438945,"h":1524640.1003179871,"l":1495721.4302866552,"c":1514330.8000386173,"v":595970.7321497663,"t":1714410000}
+{"o":1514330.8000386173,"h":1515257.9723604857,"l":1497763.5260065231,"c":1507619.1665564142,"v":478968.2079593412,"t":1714413600}
+{"o":1507619.1665564142,"h":1517257.4280268464,"l":1497248.8317544677,"c":1512580.1665513087,"v":572484.7093818618,"t":1714417200}
+{"o":1512580.1665513087,"h":1521216.0040937786,"l":1505788.4701786479,"c":1512608.6741739307,"v":517192.0741816509,"t":1714420800}
+{"o":1512608.6741739307,"h":1517182.0996405822,"l":1501767.4417463322,"c":1512427.0789866333,"v":354155.9336593276,"t":1714424400}
+{"o":1512427.0789866333,"h":1547659.5080627801,"l":1509938.0530688828,"c":1542234.6281310709,"v":449871.6879492207,"t":1714428000}
+{"o":1542234.6281310709,"h":1555231.095335556,"l":1530638.8349442761,"c":1544294.5353708421,"v":437751.9426758788,"t":1714431600}
+{"o":1544294.5353708421,"h":1567527.0944738113,"l":1534393.3695190793,"c":1559670.5586136898,"v":385113.5966737455,"t":1714435200}
+{"o":1559670.5586136898,"h":1561951.163938672,"l":1530162.6557049039,"c":1530609.7641912519,"v":381507.5867226537,"t":1714438800}
+{"o":1530609.7641912519,"h":1543171.5037851799,"l":1512484.3565945898,"c":1538186.4383260012,"v":396335.0385047022,"t":1714442400}
+{"o":1538186.4383260012,"h":1540966.468030089,"l":1526649.8984729741,"c":1529944.4786191951,"v":301795.0991259447,"t":1714446000}
+{"o":1529944.4786191951,"h":1534525.3223067198,"l":1508907.6831273308,"c":1520365.2349602913,"v":357258.1511969378,"t":1714449600}
+{"o":1520365.2349602913,"h":1525071.6653443987,"l":1506971.5977274762,"c":1516580.3420367038,"v":325608.0789964203,"t":1714453200}
+{"o":1516580.3420367038,"h":1528234.0982994745,"l":1509571.6318577412,"c":1522722.7939711171,"v":323616.2552957647,"t":1714456800}
+{"o":1522722.7939711171,"h":1526575.706457037,"l":1513104.971464742,"c":1513536.5506044202,"v":248334.658436988,"t":1714460400}
+{"o":1513536.5506044202,"h":1519466.4787946276,"l":1459688.9282793959,"c":1467233.6051665503,"v":507783.0729834293,"t":1714464000}
+{"o":1467233.6051665503,"h":1476199.0333374168,"l":1435813.4986045917,"c":1458201.588747333,"v":473558.9076866484,"t":1714467600}
+{"o":1458201.588747333,"h":1465314.0404219865,"l":1450725.4070432093,"c":1457913.8702852635,"v":328058.0427095221,"t":1714471200}
+{"o":1457913.8702852635,"h":1458106.4862597666,"l":1436763.6592844068,"c":1443056.022838095,"v":445482.5220257145,"t":1714474800}
+{"o":1443056.022838095,"h":1449586.7577427386,"l":1421146.5371803294,"c":1445937.8264673001,"v":667878.3396691757,"t":1714478400}
+{"o":1445937.8264673001,"h":1451373.1625444435,"l":1426292.4215390454,"c":1430512.0456507509,"v":467761.0436535918,"t":1714482000}
+{"o":1430512.0456507509,"h":1460793.1202694252,"l":1427535.3878955413,"c":1443538.2272284401,"v":628858.4280888336,"t":1714485600}
+{"o":1443538.2272284401,"h":1451743.7668427399,"l":1419444.6308062142,"c":1431774.3713367067,"v":580269.6728603654,"t":1714489200}
+{"o":1431774.3713367067,"h":1431774.3713367067,"l":1379331.6255783758,"c":1407198.4659707497,"v":1029596.1656846628,"t":1714492800}
+{"o":1407198.4659707497,"h":1411662.2313295605,"l":1386191.1571253461,"c":1396929.1443985989,"v":636035.0581685108,"t":1714496400}
+{"o":1396929.1443985989,"h":1404203.4038592498,"l":1382946.7788181289,"c":1391144.8058476287,"v":490479.2996370691,"t":1714500000}
+{"o":1391144.8058476287,"h":1398779.8936243823,"l":1357460.6751325673,"c":1376336.2499649443,"v":720410.58378526,"t":1714503600}
+{"o":1376336.2499649443,"h":1410851.3773549132,"l":1375527.9824945349,"c":1399397.1289868676,"v":657063.4898960931,"t":1714507200}
+{"o":1399397.1289868676,"h":1417401.0287215658,"l":1398648.2042640983,"c":1407873.2761392933,"v":482561.6628578014,"t":1714510800}
+{"o":1407873.2761392933,"h":1442812.6062047053,"l":1406815.4759920128,"c":1426984.4024814691,"v":621147.2488417669,"t":1714514400}
+{"o":1426984.4024814691,"h":1432269.5874890331,"l":1414689.2536626039,"c":1419877.9208172455,"v":349260.032948036,"t":1714518000}
+{"o":1419877.9208172455,"h":1426522.7904277751,"l":1395457.727352455,"c":1401661.4289496236,"v":432269.3632505155,"t":1714521600}
+{"o":1401661.4289496236,"h":1428244.1810049564,"l":1393738.648905399,"c":1421649.3771248467,"v":434266.353616241,"t":1714525200}
+{"o":1421649.3771248467,"h":1425202.2396157584,"l":1387124.4609439254,"c":1401550.6480931973,"v":486073.5629045302,"t":1714528800}
+{"o":1401550.6480931973,"h":1418149.942733747,"l":1396773.0032750133,"c":1413536.794371471,"v":375906.6625523931,"t":1714532400}
+{"o":1413536.794371471,"h":1421908.163011275,"l":1407758.1841816001,"c":1410307.4687699715,"v":324998.772212273,"t":1714536000}
+{"o":1410307.4687699715,"h":1418732.996938342,"l":1396634.4088904161,"c":1401438.1140198766,"v":328234.3625485898,"t":1714539600}
+{"o":1401438.1140198766,"h":1405620.8875456399,"l":1372467.8232622813,"c":1376617.7002859744,"v":421240.1010215094,"t":1714543200}
+{"o":1376617.7002859744,"h":1382858.971835779,"l":1301213.7697882073,"c":1350144.9930126369,"v":983470.1183329273,"t":1714546800}
+{"o":1350144.9930126369,"h":1359882.3667804489,"l":1330552.7868104076,"c":1356250.4904534812,"v":725566.9272893058,"t":1714550400}
+{"o":1356250.4904534812,"h":1372896.6139284542,"l":1350391.5289505299,"c":1352268.1145464219,"v":455152.3464369313,"t":1714554000}
+{"o":1352268.1145464219,"h":1366476.0438682141,"l":1347289.428296149,"c":1362967.7845268007,"v":444386.1205916345,"t":1714557600}
+{"o":1362967.7845268007,"h":1378453.2933540088,"l":1358380.9494116683,"c":1376883.199779134,"v":335281.9938560175,"t":1714561200}
+{"o":1376883.199779134,"h":1399596.5716236972,"l":1371230.5898746357,"c":1386695.9552459307,"v":510327.0037853391,"t":1714564800}
+{"o":1386695.9552459307,"h":1390317.5100896943,"l":1366841.211991501,"c":1381711.9530177624,"v":559922.8361344911,"t":1714568400}
+{"o":1381711.9530177624,"h":1389380.0531929228,"l":1368966.4420213876,"c":1382294.1399464188,"v":430918.8415553063,"t":1714572000}
+{"o":1382294.1399464188,"h":1383728.6722704198,"l":1360014.7996645393,"c":1381403.6230205104,"v":630362.1780539193,"t":1714575600}
+{"o":1381403.6230205104,"h":1418470.7815598827,"l":1373347.038396586,"c":1394201.9208188332,"v":572640.8806812873,"t":1714579200}
+{"o":1394201.9208188332,"h":1429932.6989374694,"l":1386221.0766182835,"c":1420641.716945454,"v":661795.3418421536,"t":1714582800}
+{"o":1420641.716945454,"h":1523259.8479497258,"l":1416266.5028962404,"c":1500510.4538650492,"v":1300273.8489589174,"t":1714586400}
+{"o":1500510.4538650492,"h":1516343.9209859835,"l":1441834.8754256857,"c":1453165.8345698828,"v":1147248.8543419212,"t":1714590000}
+{"o":1453165.8345698828,"h":1492195.5118476807,"l":1442839.2272275549,"c":1476794.3012204885,"v":1104464.2292049474,"t":1714593600}
+{"o":1476794.3012204885,"h":1507029.4731796654,"l":1467221.665218086,"c":1493554.5171058276,"v":573636.1810881272,"t":1714597200}
+{"o":1493554.5171058276,"h":1506461.6718749846,"l":1484777.5259428718,"c":1493521.0310076987,"v":453476.8520151073,"t":1714600800}
+{"o":1493521.0310076987,"h":1513520.2046292389,"l":1488543.4843914555,"c":1508006.299760855,"v":402365.107284517,"t":1714604400}
+{"o":1508006.299760855,"h":1512148.8254813235,"l":1468627.5222244153,"c":1472263.7231431114,"v":466324.753738632,"t":1714608000}
+{"o":1472263.7231431114,"h":1479019.5918351512,"l":1445535.6739189057,"c":1452565.2230342077,"v":449956.6208900909,"t":1714611600}
+{"o":1452565.2230342077,"h":1462492.7022788206,"l":1441376.5933783471,"c":1451757.5552113589,"v":401264.1687454149,"t":1714615200}
+{"o":1451757.5552113589,"h":1467554.7721230125,"l":1449832.237304636,"c":1456855.9567229792,"v":417754.3727176984,"t":1714618800}
+{"o":1456855.9567229792,"h":1468743.9678860991,"l":1445912.9349829447,"c":1452200.9592352596,"v":358837.1808018787,"t":1714622400}
+{"o":1452200.9592352596,"h":1454075.6910290825,"l":1436293.0029417092,"c":1451221.93790035,"v":337725.4835277227,"t":1714626000}
+{"o":1451221.93790035,"h":1460929.1406988252,"l":1448587.0629214423,"c":1453892.3184806576,"v":288411.8783292546,"t":1714629600}
+{"o":1453892.3184806576,"h":1494575.0946621667,"l":1452056.643779452,"c":1472199.9238237939,"v":380011.0506244995,"t":1714633200}
+{"o":1472199.9238237939,"h":1501195.1586318042,"l":1469248.1186573403,"c":1494333.6484432949,"v":332732.7812544664,"t":1714636800}
+{"o":1494333.6484432949,"h":1499828.4422892046,"l":1484076.9804593048,"c":1497622.1865923086,"v":306141.2176869152,"t":1714640400}
+{"o":1497622.1865923086,"h":1517861.0903327146,"l":1487923.0755094872,"c":1507334.5750608395,"v":443706.6144340368,"t":1714644000}
+{"o":1507334.5750608395,"h":1560045.5490014148,"l":1505383.4597852037,"c":1554396.6849172348,"v":737239.4069069278,"t":1714647600}
+{"o":1554396.6849172348,"h":1559160.7627318921,"l":1533208.6663056954,"c":1535546.3823931455,"v":609911.3031814316,"t":1714651200}
+{"o":1535546.3823931455,"h":1542316.1823926971,"l":1518257.1996611836,"c":1522283.5247765165,"v":550225.4925060548,"t":1714654800}
+{"o":1522283.5247765165,"h":1561226.8790535706,"l":1513912.0254862031,"c":1554621.1819601173,"v":615826.1064128111,"t":1714658400}
+{"o":1554621.1819601173,"h":1574677.903161956,"l":1549797.6378414785,"c":1559041.3827503668,"v":723134.7254298682,"t":1714662000}
+{"o":1559041.3827503668,"h":1561221.507301148,"l":1543974.9737515305,"c":1544039.0283767702,"v":517399.5115420643,"t":1714665600}
+{"o":1544039.0283767702,"h":1567414.2405495413,"l":1541421.987780178,"c":1558589.5206965199,"v":519272.6762358466,"t":1714669200}
+{"o":1558589.5206965199,"h":1564870.355965927,"l":1544275.4064799666,"c":1546132.046194609,"v":452208.7731800802,"t":1714672800}
+{"o":1546132.046194609,"h":1550632.8350027518,"l":1535462.9593828928,"c":1547942.3429618506,"v":403397.6233072513,"t":1714676400}
+{"o":1547942.3429618506,"h":1555356.7929896244,"l":1519919.332515938,"c":1531367.9750500019,"v":460959.4422545616,"t":1714680000}
+{"o":1531367.9750500019,"h":1555418.1594612817,"l":1528748.2884093027,"c":1553729.1277836275,"v":522270.1463114295,"t":1714683600}
+{"o":1553729.1277836275,"h":1577392.0446510927,"l":1546143.7358148657,"c":1556916.4592869929,"v":512476.5880383356,"t":1714687200}
+{"o":1556916.4592869929,"h":1561936.503731241,"l":1541927.2594294953,"c":1542733.3311954981,"v":350058.141144991,"t":1714690800}
+{"o":1542733.3311954981,"h":1560490.2561285156,"l":1532521.6995324842,"c":1545935.8282837607,"v":400395.2434802645,"t":1714694400}
+{"o":1545935.8282837607,"h":1583802.8679426475,"l":1543169.4230359455,"c":1564450.2283976539,"v":485699.7601407592,"t":1714698000}
+{"o":1564450.2283976539,"h":1589387.3663478112,"l":1559733.8167105762,"c":1566428.5123610827,"v":479720.0360298718,"t":1714701600}
+{"o":1566428.5123610827,"h":1586795.56035425,"l":1565794.5513092354,"c":1580310.8607259628,"v":498682.5422275321,"t":1714705200}
+{"o":1580310.8607259628,"h":1587413.0388886225,"l":1566929.6154504851,"c":1570151.8305515291,"v":458992.6997060739,"t":1714708800}
+{"o":1570151.8305515291,"h":1579813.0070501992,"l":1557667.332931642,"c":1561824.9561771334,"v":374817.6689112451,"t":1714712400}
+{"o":1561824.9561771334,"h":1565047.5577062352,"l":1549643.0545212801,"c":1553341.5813510981,"v":304211.1991535303,"t":1714716000}
+{"o":1553341.5813510981,"h":1561713.9472902503,"l":1533034.6291040948,"c":1538745.4482879038,"v":319997.6435488557,"t":1714719600}
+{"o":1538745.4482879038,"h":1555015.3903281977,"l":1532693.5268294916,"c":1540728.0964115013,"v":320446.7957609891,"t":1714723200}
+{"o":1540728.0964115013,"h":1560093.7577163158,"l":1534959.0167433082,"c":1553420.7775213912,"v":299749.8503782786,"t":1714726800}
+{"o":1553420.7775213912,"h":1557890.6189269682,"l":1527075.2315002235,"c":1538407.6510263169,"v":308330.381411977,"t":1714730400}
+{"o":1538407.6510263169,"h":1540678.8969888706,"l":1524096.6088794032,"c":1534361.3707069159,"v":308307.1023793949,"t":1714734000}
+{"o":1534361.3707069159,"h":1598458.9703574732,"l":1529622.4849903772,"c":1591598.8189683678,"v":695946.4074173485,"t":1714737600}
+{"o":1591598.8189683678,"h":1614562.4400141691,"l":1582972.6117220421,"c":1602663.318928811,"v":755889.1133652554,"t":1714741200}
+{"o":1602663.318928811,"h":1613265.1815294873,"l":1583363.1627680962,"c":1598936.9876128493,"v":630261.8321933051,"t":1714744800}
+{"o":1598936.9876128493,"h":1604916.1529322218,"l":1579196.0128489959,"c":1592317.5388363265,"v":460190.7521314292,"t":1714748400}
+{"o":1592317.5388363265,"h":1604803.9082131428,"l":1586281.6454069463,"c":1588929.0261918185,"v":493504.4358118487,"t":1714752000}
+{"o":1588929.0261918185,"h":1597650.3303163939,"l":1583049.4714169388,"c":1594487.8117231955,"v":627327.0169965916,"t":1714755600}
+{"o":1594487.8117231955,"h":1602337.6556786548,"l":1586318.3131734484,"c":1589327.2252412788,"v":389127.5845787178,"t":1714759200}
+{"o":1589327.2252412788,"h":1601805.389477822,"l":1581677.2096168494,"c":1601556.6484466295,"v":417539.1014505498,"t":1714762800}
+{"o":1601556.6484466295,"h":1626684.4063131528,"l":1596055.176662802,"c":1612455.8755921859,"v":498965.0933504321,"t":1714766400}
+{"o":1612455.8755921859,"h":1619509.0478133066,"l":1598188.0168750121,"c":1605003.5788560624,"v":384260.3505796412,"t":1714770000}
+{"o":1605003.5788560624,"h":1614324.7477275587,"l":1602083.5276841742,"c":1608745.648359623,"v":363913.705139551,"t":1714773600}
+{"o":1608745.648359623,"h":1626801.9102050655,"l":1606485.2487639247,"c":1612020.1341017268,"v":465364.7850509844,"t":1714777200}
+{"o":1612020.1341017268,"h":1625964.5199342039,"l":1608838.4943921471,"c":1618181.9853730202,"v":443544.2379762914,"t":1714780800}
+{"o":1618181.9853730202,"h":1624562.1699441874,"l":1606706.777611919,"c":1608692.2536011369,"v":419653.1424857898,"t":1714784400}
+{"o":1608692.2536011369,"h":1615307.7621733644,"l":1594982.2069284054,"c":1610661.1182536944,"v":386324.2571682443,"t":1714788000}
+{"o":1610661.1182536944,"h":1622733.7886410423,"l":1608561.4765940576,"c":1617759.086271327,"v":328174.4511563688,"t":1714791600}
+{"o":1617759.086271327,"h":1641579.0735144052,"l":1615751.1553432178,"c":1631533.4407698661,"v":377658.4119822931,"t":1714795200}
+{"o":1631533.4407698661,"h":1634437.9057959705,"l":1616666.9846371261,"c":1627425.3881506014,"v":371071.2779672759,"t":1714798800}
+{"o":1627425.3881506014,"h":1631205.3124445267,"l":1614415.7166380587,"c":1615718.542381814,"v":291445.3713797626,"t":1714802400}
+{"o":1615718.542381814,"h":1620942.706805011,"l":1611006.3625115359,"c":1614302.5729652951,"v":306176.7217458256,"t":1714806000}
+{"o":1614302.5729652951,"h":1629268.07567263,"l":1612557.8643829187,"c":1625837.53397938,"v":313730.1703833897,"t":1714809600}
+{"o":1625837.53397938,"h":1629347.5440951323,"l":1618851.3717722215,"c":1625461.5728955525,"v":299069.4350295624,"t":1714813200}
+{"o":1625461.5728955525,"h":1671983.5427100016,"l":1618628.5698627015,"c":1668902.0141488714,"v":405268.9500684027,"t":1714816800}
+{"o":1668902.0141488714,"h":1671704.672720931,"l":1637235.5974273151,"c":1642001.4642271164,"v":556742.5064016241,"t":1714820400}
+{"o":1642001.4642271164,"h":1660395.9720389401,"l":1637888.203244033,"c":1660268.8061922779,"v":470833.6841520905,"t":1714824000}
+{"o":1660268.8061922779,"h":1663278.4769876008,"l":1634007.0805484683,"c":1647274.9868009505,"v":446061.7080981859,"t":1714827600}
+{"o":1647274.9868009505,"h":1670857.1907208818,"l":1635486.7374307299,"c":1644378.0907272894,"v":468311.0749306729,"t":1714831200}
+{"o":1644378.0907272894,"h":1648982.7040415928,"l":1631359.3075682886,"c":1639768.0177372324,"v":401917.4848006013,"t":1714834800}
+{"o":1639768.0177372324,"h":1648073.9031063232,"l":1628509.0274264372,"c":1645951.5351804765,"v":417499.0338032331,"t":1714838400}
+{"o":1645951.5351804765,"h":1647710.8862586254,"l":1628841.8254951248,"c":1640630.7516547185,"v":468476.0872005747,"t":1714842000}
+{"o":1640630.7516547185,"h":1653612.7719395072,"l":1633947.6697258269,"c":1646285.9256456625,"v":429373.0297789203,"t":1714845600}
+{"o":1646285.9256456625,"h":1654953.259287657,"l":1642929.5433810349,"c":1653236.3587402275,"v":327811.6892363299,"t":1714849200}
+{"o":1653236.3587402275,"h":1658604.8502311241,"l":1646843.0716234124,"c":1649785.3677569379,"v":354236.2936798496,"t":1714852800}
+{"o":1649785.3677569379,"h":1657861.6270600136,"l":1634946.2436189705,"c":1642309.466628222,"v":329599.0301711498,"t":1714856400}
+{"o":1642309.466628222,"h":1646461.6376973249,"l":1634622.4588072309,"c":1636671.1821440526,"v":284262.3791072576,"t":1714860000}
+{"o":1636671.1821440526,"h":1643540.3370156176,"l":1634777.965465863,"c":1637707.7042550717,"v":292788.1923285868,"t":1714863600}
+{"o":1637707.7042550717,"h":1650885.089206639,"l":1618235.2753696011,"c":1627168.6668132537,"v":427229.0478893737,"t":1714867200}
+{"o":1627168.6668132537,"h":1631187.550392634,"l":1605171.3736220982,"c":1620788.8949610987,"v":450886.2863941264,"t":1714870800}
+{"o":1620788.8949610987,"h":1632073.922070252,"l":1618458.157527894,"c":1619936.0498619953,"v":328084.5527354429,"t":1714874400}
+{"o":1619936.0498619953,"h":1622685.0807873455,"l":1607369.345950023,"c":1621080.9926910289,"v":287835.6182495467,"t":1714878000}
+{"o":1621080.9926910289,"h":1624909.0494617268,"l":1615379.5961720087,"c":1622401.7647614912,"v":286049.6381275433,"t":1714881600}
+{"o":1622401.7647614912,"h":1637061.9708457901,"l":1616715.2866035919,"c":1620499.8890412806,"v":426084.2900899179,"t":1714885200}
+{"o":1620499.8890412806,"h":1629907.2031403554,"l":1615718.9249185005,"c":1621118.6693227366,"v":422516.5943698511,"t":1714888800}
+{"o":1621118.6693227366,"h":1638941.3126770358,"l":1618297.6025895791,"c":1633089.7253989622,"v":369223.1625599678,"t":1714892400}
+{"o":1633089.7253989622,"h":1645332.1932609444,"l":1628614.1302723829,"c":1635674.8874093848,"v":365558.1285414526,"t":1714896000}
+{"o":1635674.8874093848,"h":1637346.7638559123,"l":1626456.262458205,"c":1634046.6726720678,"v":290831.641865888,"t":1714899600}
+{"o":1634046.6726720678,"h":1639319.6360349448,"l":1627422.8817409272,"c":1637572.8519396612,"v":258190.9399871685,"t":1714903200}
+{"o":1637572.8519396612,"h":1645791.0247866015,"l":1632487.2784805475,"c":1643881.4567391309,"v":236577.3071969306,"t":1714906800}
+{"o":1643881.4567391309,"h":1647099.0847924757,"l":1633441.7115157652,"c":1635777.5867214818,"v":319476.8360548702,"t":1714910400}
+{"o":1635777.5867214818,"h":1652726.8475429476,"l":1629174.2213649491,"c":1646904.5828858921,"v":367547.3486291084,"t":1714914000}
+{"o":1646904.5828858921,"h":1659635.5891647292,"l":1634551.9413610557,"c":1657407.3962002287,"v":363148.9596290379,"t":1714917600}
+{"o":1657407.3962002287,"h":1659184.154254134,"l":1647898.7246490261,"c":1653109.6529152652,"v":421378.1769011546,"t":1714921200}
+{"o":1653109.6529152652,"h":1657581.6225861788,"l":1642524.3902752106,"c":1649788.6817610278,"v":389583.3557462874,"t":1714924800}
+{"o":1649788.6817610278,"h":1661272.1811509908,"l":1643309.9596412973,"c":1645555.723466373,"v":424451.6256224328,"t":1714928400}
+{"o":1645555.723466373,"h":1648135.3829718635,"l":1633692.8090611664,"c":1637943.8944342004,"v":468066.162104828,"t":1714932000}
+{"o":1637943.8944342004,"h":1645055.6003968017,"l":1632998.3153302427,"c":1637736.6841633965,"v":425009.6091520548,"t":1714935600}
+{"o":1637736.6841633965,"h":1638101.6211335133,"l":1624401.8846182311,"c":1630970.3656416335,"v":431124.9541561119,"t":1714939200}
+{"o":1630970.3656416335,"h":1633964.1637087543,"l":1622598.9993228312,"c":1632662.1471477379,"v":348622.0432974086,"t":1714942800}
+{"o":1632662.1471477379,"h":1633772.3693479169,"l":1622226.4213752688,"c":1628485.217888792,"v":420557.0697962043,"t":1714946400}
+{"o":1628485.217888792,"h":1640785.0387338018,"l":1626788.0602692983,"c":1634107.5030747594,"v":367373.8126512507,"t":1714950000}
+{"o":1634107.5030747594,"h":1651959.0453889954,"l":1630330.0624150848,"c":1648643.9253326969,"v":340117.0885541415,"t":1714953600}
+{"o":1648643.9253326969,"h":1661255.2942657368,"l":1643184.7117480857,"c":1646117.7805930944,"v":458883.45572194,"t":1714957200}
+{"o":1646117.7805930944,"h":1656298.2614828476,"l":1636882.572063202,"c":1638523.1479289632,"v":393984.5241281788,"t":1714960800}
+{"o":1638523.1479289632,"h":1643443.574830032,"l":1630245.6344667003,"c":1640534.0811602827,"v":345244.7725977123,"t":1714964400}
+{"o":1640534.0811602827,"h":1664152.28024955,"l":1635986.0041079728,"c":1658506.1123018628,"v":366724.0709934985,"t":1714968000}
+{"o":1658506.1123018628,"h":1670610.5409510178,"l":1650953.8012333771,"c":1667209.8929347559,"v":358439.0234044139,"t":1714971600}
+{"o":1667209.8929347559,"h":1690969.8175032723,"l":1663570.8205895422,"c":1668336.7214454499,"v":380736.7277150555,"t":1714975200}
+{"o":1668336.7214454499,"h":1677283.7282259704,"l":1655991.8965919469,"c":1666878.9800869292,"v":334369.5005666344,"t":1714978800}
+{"o":1666878.9800869292,"h":1733979.5351848367,"l":1666878.9800869292,"c":1731103.861407273,"v":624812.1895624319,"t":1714982400}
+{"o":1731103.861407273,"h":1754245.7805026032,"l":1729833.4182140536,"c":1751683.768652742,"v":560916.7523568112,"t":1714986000}
+{"o":1751683.768652742,"h":1759172.9732640714,"l":1700706.0702410268,"c":1710376.085372935,"v":545914.3828620187,"t":1714989600}
+{"o":1710376.085372935,"h":1734382.2168837418,"l":1709086.3148433224,"c":1726708.1660810134,"v":532148.6393963469,"t":1714993200}
+{"o":1726708.1660810134,"h":1732905.3585970965,"l":1679534.8257716019,"c":1693121.9752961677,"v":532110.7868335226,"t":1714996800}
+{"o":1693121.9752961677,"h":1732705.3558520193,"l":1687809.4603764205,"c":1723084.2535374856,"v":650113.0899887944,"t":1715000400}
+{"o":1723084.2535374856,"h":1751342.423150843,"l":1709446.382801529,"c":1711485.9061832686,"v":569080.959615125,"t":1715004000}
+{"o":1711485.9061832686,"h":1732795.2367085246,"l":1692306.4892757561,"c":1725416.417503268,"v":576902.5454170466,"t":1715007600}
+{"o":1725416.417503268,"h":1728851.985376627,"l":1695712.4756770774,"c":1700458.8789999285,"v":467998.854712869,"t":1715011200}
+{"o":1700458.8789999285,"h":1719287.7637623653,"l":1681386.4527366597,"c":1696494.0769196362,"v":535972.3486341262,"t":1715014800}
+{"o":1696494.0769196362,"h":1719515.6968709494,"l":1694308.0964761695,"c":1714995.2146312746,"v":509579.4636566814,"t":1715018400}
+{"o":1714995.2146312746,"h":1719957.6604381767,"l":1693105.5829366259,"c":1719522.6340241458,"v":565931.7373895682,"t":1715022000}
+{"o":1719522.6340241458,"h":1739955.063954598,"l":1711639.0787965811,"c":1731898.8211870033,"v":459458.7528509038,"t":1715025600}
+{"o":1731898.8211870033,"h":1746302.6484264582,"l":1727796.8233904792,"c":1744124.3608659504,"v":402172.4802217617,"t":1715029200}
+{"o":1744124.3608659504,"h":1744939.159775442,"l":1728425.947395707,"c":1733350.3459516894,"v":364815.0878557929,"t":1715032800}
+{"o":1733350.3459516894,"h":1733350.3459516894,"l":1709750.2410280714,"c":1713530.7830796826,"v":346424.8445139198,"t":1715036400}
+{"o":1713530.7830796826,"h":1733704.1162769997,"l":1703686.8876580673,"c":1721233.2886826212,"v":427201.3747222261,"t":1715040000}
+{"o":1721233.2886826212,"h":1778069.4996452027,"l":1717952.7585466504,"c":1765847.7128514124,"v":497862.6341972569,"t":1715043600}
+{"o":1765847.7128514124,"h":1771563.1867790334,"l":1748450.5275047061,"c":1758120.3881732647,"v":398426.8493539892,"t":1715047200}
+{"o":1758120.3881732647,"h":1759231.6667854546,"l":1694738.2808574417,"c":1725630.1816971605,"v":526407.6724289489,"t":1715050800}
+{"o":1725630.1816971605,"h":1747297.3635886519,"l":1723978.6275303303,"c":1738040.181249348,"v":375117.2383624504,"t":1715054400}
+{"o":1738040.181249348,"h":1747207.6985333737,"l":1725906.8988345219,"c":1737821.0113457353,"v":375575.2997115566,"t":1715058000}
+{"o":1737821.0113457353,"h":1743363.8622363529,"l":1716845.1030671734,"c":1729637.5877356271,"v":345721.9757222963,"t":1715061600}
+{"o":1729637.5877356271,"h":1752290.4400217591,"l":1722131.7572494454,"c":1739996.3045118242,"v":501574.3079153833,"t":1715065200}
+{"o":1739996.3045118242,"h":1781302.5191278949,"l":1735792.7906293336,"c":1774888.9931795106,"v":533121.7915434522,"t":1715068800}
+{"o":1774888.9931795106,"h":1786547.6200300239,"l":1763397.6164456005,"c":1764403.7804196379,"v":375041.4667878007,"t":1715072400}
+{"o":1764403.7804196379,"h":1769884.5418643861,"l":1747497.9240074239,"c":1758840.0965652624,"v":343162.5302736011,"t":1715076000}
+{"o":1758840.0965652624,"h":1761899.4594260403,"l":1735450.8567722759,"c":1736949.0022457114,"v":375526.2595364002,"t":1715079600}
+{"o":1736949.0022457114,"h":1746585.6172300847,"l":1728796.2428813952,"c":1742118.4263693322,"v":455004.3521746921,"t":1715083200}
+{"o":1742118.4263693322,"h":1745472.0392085749,"l":1712379.6168007057,"c":1719003.7819980918,"v":519163.7833568929,"t":1715086800}
+{"o":1719003.7819980918,"h":1747902.1579022051,"l":1706564.4580032893,"c":1746273.0485147943,"v":547265.3941764049,"t":1715090400}
+{"o":1746273.0485147943,"h":1762278.3719501521,"l":1728862.5987327192,"c":1734863.8341879479,"v":469050.8972053264,"t":1715094000}
+{"o":1734863.8341879479,"h":1743803.1309239278,"l":1722338.1348383192,"c":1739715.2640360238,"v":417348.4739622694,"t":1715097600}
+{"o":1739715.2640360238,"h":1740129.3503411165,"l":1712677.6483006454,"c":1718982.7842448708,"v":404220.9737218165,"t":1715101200}
+{"o":1718982.7842448708,"h":1721378.6333554185,"l":1689823.9858119581,"c":1701236.1706121233,"v":563290.4642661726,"t":1715104800}
+{"o":1701236.1706121233,"h":1702682.6103577365,"l":1689999.3536225867,"c":1695186.4683555102,"v":454371.2051866875,"t":1715108400}
+{"o":1695186.4683555102,"h":1708860.4418818022,"l":1691163.9630445922,"c":1697235.0734171814,"v":515041.4004053295,"t":1715112000}
+{"o":1697235.0734171814,"h":1706392.1314401107,"l":1678855.0523608003,"c":1692096.0471159953,"v":529203.9030004516,"t":1715115600}
+{"o":1692096.0471159953,"h":1696023.3303328874,"l":1677042.4351258676,"c":1680820.7520710311,"v":698453.710698124,"t":1715119200}
+{"o":1680820.7520710311,"h":1682776.0463772204,"l":1657159.351504877,"c":1658887.8755247365,"v":589338.2681627488,"t":1715122800}
+{"o":1658887.8755247365,"h":1677498.6291088308,"l":1650952.0371462996,"c":1671900.4894800861,"v":609252.9020813246,"t":1715126400}
+{"o":1671900.4894800861,"h":1674457.9586387875,"l":1659150.8274887241,"c":1665040.0189971142,"v":397172.2043838434,"t":1715130000}
+{"o":1665040.0189971142,"h":1681027.8050759402,"l":1663701.3138623345,"c":1672758.8180775477,"v":304340.2679928442,"t":1715133600}
+{"o":1672758.8180775477,"h":1677443.7109848009,"l":1661462.331938158,"c":1675609.0151167247,"v":318264.2413967191,"t":1715137200}
+{"o":1675609.0151167247,"h":1678709.3453541072,"l":1642006.8958182374,"c":1651455.1004762254,"v":332554.0686371057,"t":1715140800}
+{"o":1651455.1004762254,"h":1658439.9055723625,"l":1639912.7615130718,"c":1649594.0470810952,"v":288883.1427738823,"t":1715144400}
+{"o":1649594.0470810952,"h":1662059.0003977804,"l":1633512.9179701151,"c":1653840.0085643239,"v":356945.2170251821,"t":1715148000}
+{"o":1653840.0085643239,"h":1662115.7961436796,"l":1634379.9384064453,"c":1641373.221887823,"v":323461.7282106723,"t":1715151600}
+{"o":1641373.221887823,"h":1647938.5343787349,"l":1629537.1835932457,"c":1642633.3433678807,"v":302415.3882922888,"t":1715155200}
+{"o":1642633.3433678807,"h":1644492.9300201305,"l":1622098.5081404974,"c":1635280.0726015647,"v":308254.6861022878,"t":1715158800}
+{"o":1635280.0726015647,"h":1645738.9572521346,"l":1631353.3998475212,"c":1643394.6140975587,"v":301202.8460172991,"t":1715162400}
+{"o":1643394.6140975587,"h":1646233.4538386117,"l":1623348.1852153561,"c":1628577.0455098529,"v":297805.2088065891,"t":1715166000}
+{"o":1628577.0455098529,"h":1638924.2151003699,"l":1618727.4742147389,"c":1632727.5927573883,"v":343455.1707797204,"t":1715169600}
+{"o":1632727.5927573883,"h":1656339.7863010624,"l":1622920.2946102037,"c":1655802.7571255867,"v":460116.3459384816,"t":1715173200}
+{"o":1655802.7571255867,"h":1669110.0959816866,"l":1646924.0046032297,"c":1656603.9299406826,"v":457947.0875897458,"t":1715176800}
+{"o":1656603.9299406826,"h":1661247.8222434765,"l":1623586.4681986396,"c":1633652.3727232355,"v":453060.2499434588,"t":1715180400}
+{"o":1633652.3727232355,"h":1637072.8618946532,"l":1620680.0112161897,"c":1637030.1165507801,"v":344507.8811347493,"t":1715184000}
+{"o":1637030.1165507801,"h":1646963.8986377215,"l":1635700.2798815146,"c":1641095.4359353858,"v":344123.8278751477,"t":1715187600}
+{"o":1641095.4359353858,"h":1671216.1086199288,"l":1639181.3695733333,"c":1647323.9736744415,"v":424919.6785420762,"t":1715191200}
+{"o":1647323.9736744415,"h":1655180.2996377503,"l":1624225.9503230916,"c":1631537.9117745925,"v":415195.119447165,"t":1715194800}
+{"o":1631537.9117745925,"h":1635986.7840612212,"l":1562915.381285667,"c":1581007.6571757556,"v":616319.2126623176,"t":1715198400}
+{"o":1581007.6571757556,"h":1593898.8651570615,"l":1569066.5604266739,"c":1582590.3031079117,"v":512229.9639737547,"t":1715202000}
+{"o":1582590.3031079117,"h":1595838.5486658469,"l":1576310.6193000264,"c":1586042.0028482189,"v":484147.4005973821,"t":1715205600}
+{"o":1586042.0028482189,"h":1599560.3079995201,"l":1580868.5239076754,"c":1593277.585307251,"v":401475.9881985707,"t":1715209200}
+{"o":1593277.585307251,"h":1611409.7919080129,"l":1590646.7315765494,"c":1606669.2955471205,"v":389657.6157482362,"t":1715212800}
+{"o":1606669.2955471205,"h":1619129.3958001232,"l":1604783.2970993486,"c":1617627.1418710179,"v":409630.311228631,"t":1715216400}
+{"o":1617627.1418710179,"h":1624418.8076295166,"l":1609068.5246261205,"c":1615982.1825115001,"v":344788.128781679,"t":1715220000}
+{"o":1615982.1825115001,"h":1621500.5812743509,"l":1604443.883970065,"c":1614855.2822775708,"v":303542.4584599108,"t":1715223600}
+{"o":1614855.2822775708,"h":1622842.208454465,"l":1609422.3179075583,"c":1611810.1725117085,"v":270630.1947041305,"t":1715227200}
+{"o":1611810.1725117085,"h":1625961.8224856537,"l":1610119.6635283688,"c":1619701.5333369065,"v":345202.7805582262,"t":1715230800}
+{"o":1619701.5333369065,"h":1634576.4640355303,"l":1618443.3100108516,"c":1624222.72314251,"v":356294.1879048076,"t":1715234400}
+{"o":1624222.72314251,"h":1629900.9136069873,"l":1599279.5125816036,"c":1604695.9641561524,"v":349580.5090636568,"t":1715238000}
+{"o":1604695.9641561524,"h":1613061.7398722323,"l":1601202.4896370382,"c":1611499.3369367293,"v":349789.9725049119,"t":1715241600}
+{"o":1611499.3369367293,"h":1613974.6132637702,"l":1588756.7067043388,"c":1600839.6109587948,"v":340954.8042085954,"t":1715245200}
+{"o":1600839.6109587948,"h":1602073.4821179349,"l":1577304.4190403342,"c":1578919.8216667222,"v":344351.7506543969,"t":1715248800}
+{"o":1578919.8216667222,"h":1605004.4853275169,"l":1576255.266030333,"c":1599839.4774279043,"v":311692.7062223708,"t":1715252400}
+{"o":1599839.4774279043,"h":1618300.5813626528,"l":1599461.7154390884,"c":1616251.5762831785,"v":343410.5703653518,"t":1715256000}
+{"o":1616251.5762831785,"h":1621798.0328880958,"l":1586354.9344352174,"c":1601649.4283801781,"v":469178.4496445601,"t":1715259600}
+{"o":1601649.4283801781,"h":1623600.3602966033,"l":1597376.6105136178,"c":1623600.3602966033,"v":469479.4502180403,"t":1715263200}
+{"o":1623600.3602966033,"h":1657923.6942509236,"l":1618406.3627110643,"c":1641193.9184606993,"v":584144.2167346022,"t":1715266800}
+{"o":1641193.9184606993,"h":1666591.1548475784,"l":1637521.9523635111,"c":1638212.3830203542,"v":675373.0211469348,"t":1715270400}
+{"o":1638212.3830203542,"h":1652156.8893433104,"l":1633471.7318319557,"c":1644273.2581810367,"v":490121.0745568222,"t":1715274000}
+{"o":1644273.2581810367,"h":1657120.3257626332,"l":1640921.4261009919,"c":1655460.8136414685,"v":382738.5580845539,"t":1715277600}
+{"o":1655460.8136414685,"h":1692938.7991713691,"l":1655031.6440567791,"c":1692477.9930516472,"v":479177.4391361112,"t":1715281200}
+{"o":1692477.9930516472,"h":1699147.8938844644,"l":1673069.782152256,"c":1684624.6956651823,"v":483544.5672318619,"t":1715284800}
+{"o":1684624.6956651823,"h":1691343.2966666219,"l":1676665.6735667076,"c":1686506.0713516818,"v":410855.049953994,"t":1715288400}
+{"o":1686506.0713516818,"h":1719738.0801241356,"l":1683043.8539988035,"c":1715752.0903088867,"v":559954.0256779902,"t":1715292000}
+{"o":1715752.0903088867,"h":1718858.1211293342,"l":1694864.8865869578,"c":1710535.6447053552,"v":574002.39287333,"t":1715295600}
+{"o":1710535.6447053552,"h":1719090.73372845,"l":1695335.3353238024,"c":1703482.9859910549,"v":441369.0159768692,"t":1715299200}
+{"o":1703482.9859910549,"h":1732588.5594805905,"l":1695869.6875525867,"c":1720108.4868823485,"v":437209.4185780328,"t":1715302800}
+{"o":1720108.4868823485,"h":1724165.8306822011,"l":1710927.216351328,"c":1721264.7430472467,"v":373993.9049992645,"t":1715306400}
+{"o":1721264.7430472467,"h":1730957.8279477747,"l":1712523.8375908937,"c":1725273.3697083935,"v":404222.6516211085,"t":1715310000}
+{"o":1725273.3697083935,"h":1734311.9919105233,"l":1719927.5339344181,"c":1722735.9609469462,"v":355890.9324828736,"t":1715313600}
+{"o":1722735.9609469462,"h":1727435.3178502964,"l":1706201.6186878956,"c":1716963.5513276693,"v":305113.884409471,"t":1715317200}
+{"o":1716963.5513276693,"h":1739781.5129840903,"l":1712611.9302088397,"c":1735941.5094772202,"v":307096.2170273267,"t":1715320800}
+{"o":1735941.5094772202,"h":1745063.9994575127,"l":1727905.8268788636,"c":1730423.7688848267,"v":363479.8299003546,"t":1715324400}
+{"o":1730423.7688848267,"h":1731995.3600853293,"l":1718728.2781150762,"c":1727601.2610192797,"v":327277.3411079944,"t":1715328000}
+{"o":1727601.2610192797,"h":1732838.6215885906,"l":1717389.074578922,"c":1727429.1073057959,"v":318592.2364700197,"t":1715331600}
+{"o":1727429.1073057959,"h":1729410.0489982076,"l":1716505.8917715491,"c":1727408.7421474382,"v":268268.9800138279,"t":1715335200}
+{"o":1727408.7421474382,"h":1740097.9193270332,"l":1714242.6408065234,"c":1737205.5203782015,"v":343451.2175207256,"t":1715338800}
+{"o":1737205.5203782015,"h":1740966.7071790621,"l":1716709.3022429156,"c":1718747.6576029174,"v":354880.3079726796,"t":1715342400}
+{"o":1718747.6576029174,"h":1723154.6368949995,"l":1708494.7337072953,"c":1714318.0570086886,"v":352592.4540783046,"t":1715346000}
+{"o":1714318.0570086886,"h":1718537.4816118523,"l":1634591.7127600233,"c":1652793.0381362785,"v":753048.8596969417,"t":1715349600}
+{"o":1652793.0381362785,"h":1665813.367068805,"l":1632477.3977073468,"c":1648137.2786455096,"v":726565.044123302,"t":1715353200}
+{"o":1648137.2786455096,"h":1666265.1758494582,"l":1626917.528944053,"c":1658498.4457952145,"v":662879.9032905982,"t":1715356800}
+{"o":1658498.4457952145,"h":1661474.5721219887,"l":1633604.8065017075,"c":1642856.2290645908,"v":544721.8734545552,"t":1715360400}
+{"o":1642856.2290645908,"h":1661413.9403150417,"l":1634621.5636747668,"c":1659310.3380066766,"v":437735.0102969409,"t":1715364000}
+{"o":1659310.3380066766,"h":1664669.3710551655,"l":1642268.2347728903,"c":1649722.1740791942,"v":397731.5884606814,"t":1715367600}
+{"o":1649722.1740791942,"h":1659721.8096698669,"l":1635881.050177787,"c":1638880.1072977732,"v":389723.4159111074,"t":1715371200}
+{"o":1638880.1072977732,"h":1649158.37489989,"l":1634409.3566321111,"c":1641837.3296387352,"v":392869.4577308054,"t":1715374800}
+{"o":1641837.3296387352,"h":1643888.3108260592,"l":1621099.6669310771,"c":1635168.0073130969,"v":393019.2853276701,"t":1715378400}
+{"o":1635168.0073130969,"h":1644396.8496803611,"l":1634354.5793560641,"c":1637999.5828724175,"v":344300.0769030691,"t":1715382000}
+{"o":1637999.5828724175,"h":1645934.0423695832,"l":1627078.3004660029,"c":1637383.2288655825,"v":349659.7807041552,"t":1715385600}
+{"o":1637383.2288655825,"h":1656320.9458073624,"l":1633529.0314627364,"c":1637034.6583865278,"v":364446.4443478187,"t":1715389200}
+{"o":1637034.6583865278,"h":1640124.0386863754,"l":1609938.0522943516,"c":1619928.1151314802,"v":358752.922176587,"t":1715392800}
+{"o":1619928.1151314802,"h":1622319.4755201894,"l":1607178.9041403506,"c":1610743.6033284443,"v":318550.1162262142,"t":1715396400}
+{"o":1610743.6033284443,"h":1625869.7688593243,"l":1609443.2069473611,"c":1621962.1638552579,"v":293091.3233576415,"t":1715400000}
+{"o":1621962.1638552579,"h":1634040.4554815227,"l":1620801.5922818044,"c":1630333.7323049179,"v":277178.6750143992,"t":1715403600}
+{"o":1630333.7323049179,"h":1641903.0804772365,"l":1626977.6043918899,"c":1631825.9393249012,"v":291318.6376188911,"t":1715407200}
+{"o":1631825.9393249012,"h":1636917.2450303962,"l":1626428.2857872359,"c":1633790.1058475499,"v":261510.0558959276,"t":1715410800}
+{"o":1633790.1058475499,"h":1634757.8092096278,"l":1614810.1090032256,"c":1615554.4399376991,"v":280809.2245714928,"t":1715414400}
+{"o":1615554.4399376991,"h":1626379.4822407081,"l":1613748.8250074633,"c":1626098.9162263859,"v":274723.6995988901,"t":1715418000}
+{"o":1626098.9162263859,"h":1626290.0698449938,"l":1611041.5981859996,"c":1615834.3325065449,"v":302627.3224450229,"t":1715421600}
+{"o":1615834.3325065449,"h":1620816.1268612063,"l":1604348.4198424732,"c":1615397.9135255653,"v":294762.1935050387,"t":1715425200}
+{"o":1615397.9135255653,"h":1626559.0828867049,"l":1612348.9507669481,"c":1619032.4093537412,"v":269486.487145887,"t":1715428800}
+{"o":1619032.4093537412,"h":1630056.1092214312,"l":1614480.9127128003,"c":1626744.2658388566,"v":309485.9592544468,"t":1715432400}
+{"o":1626744.2658388566,"h":1630858.2736578991,"l":1619489.7037517615,"c":1624355.2216930024,"v":310907.5434033118,"t":1715436000}
+{"o":1624355.2216930024,"h":1647683.3288479892,"l":1618764.3937930553,"c":1632560.3168897606,"v":446013.522143317,"t":1715439600}
+{"o":1632560.3168897606,"h":1643641.1938480006,"l":1628622.6460869487,"c":1632332.8414233553,"v":386841.5958999601,"t":1715443200}
+{"o":1632332.8414233553,"h":1636301.9146847106,"l":1624722.3040538405,"c":1632897.3625294273,"v":333766.6401159191,"t":1715446800}
+{"o":1632897.3625294273,"h":1644426.9999844902,"l":1632196.5416462366,"c":1639923.1162400213,"v":317281.1584194887,"t":1715450400}
+{"o":1639923.1162400213,"h":1643511.940558881,"l":1634917.9159552581,"c":1642132.6225069738,"v":312572.5174739981,"t":1715454000}
+{"o":1642132.6225069738,"h":1642947.4053487158,"l":1627774.2529203228,"c":1636461.0011395179,"v":280194.5330636766,"t":1715457600}
+{"o":1636461.0011395179,"h":1637093.2049802202,"l":1628865.0063433186,"c":1632293.4651419907,"v":291683.9622001456,"t":1715461200}
+{"o":1632293.4651419907,"h":1636989.7263395169,"l":1626407.3292997836,"c":1634600.3975338631,"v":320055.8480727206,"t":1715464800}
+{"o":1634600.3975338631,"h":1639317.766227585,"l":1626603.5282072464,"c":1629851.9339261805,"v":268072.6515699894,"t":1715468400}
+{"o":1629851.9339261805,"h":1641157.6085838382,"l":1626796.2771426355,"c":1631720.9152421283,"v":292336.616647299,"t":1715472000}
+{"o":1631720.9152421283,"h":1639412.3753955404,"l":1630631.5878325675,"c":1632331.9137895354,"v":271844.9122333144,"t":1715475600}
+{"o":1632331.9137895354,"h":1646622.840551883,"l":1631323.1461046061,"c":1643158.8401083532,"v":273735.8075436554,"t":1715479200}
+{"o":1643158.8401083532,"h":1645554.9225146151,"l":1638038.357702292,"c":1640837.3300806654,"v":238819.2859027353,"t":1715482800}
+{"o":1640837.3300806654,"h":1654599.6327979176,"l":1638726.0676406082,"c":1648830.2998588977,"v":291218.640190131,"t":1715486400}
+{"o":1648830.2998588977,"h":1653775.8217010223,"l":1645116.0274550056,"c":1653607.5797051161,"v":250808.5818561855,"t":1715490000}
+{"o":1653607.5797051161,"h":1655831.9952598915,"l":1639146.0412202976,"c":1642436.1900259289,"v":289996.6323566009,"t":1715493600}
+{"o":1642436.1900259289,"h":1645572.3018545969,"l":1611587.1015620648,"c":1616544.3714068434,"v":388961.8917677741,"t":1715497200}
+{"o":1616544.3714068434,"h":1626085.8703623728,"l":1612882.1701039255,"c":1623584.7405093173,"v":253349.12992138,"t":1715500800}
+{"o":1623584.7405093173,"h":1627352.0079486931,"l":1619996.0540693915,"c":1624573.2956761625,"v":265840.8749904639,"t":1715504400}
+{"o":1624573.2956761625,"h":1639477.4293224411,"l":1623654.8427976617,"c":1630381.8818203311,"v":274132.7357203055,"t":1715508000}
+{"o":1630381.8818203311,"h":1632196.740443028,"l":1623950.1495538144,"c":1626469.6207089149,"v":264213.7261721221,"t":1715511600}
+{"o":1626469.6207089149,"h":1633007.4694140418,"l":1624651.5741111031,"c":1628936.9803450496,"v":315928.0102837365,"t":1715515200}
+{"o":1628936.9803450496,"h":1630223.5445248513,"l":1621486.9562388873,"c":1627095.0413831074,"v":349105.2101901005,"t":1715518800}
+{"o":1627095.0413831074,"h":1630586.4503330176,"l":1614444.6349968612,"c":1618540.1275558302,"v":332227.2557898767,"t":1715522400}
+{"o":1618540.1275558302,"h":1629978.5867204953,"l":1614488.5765262805,"c":1628067.348006286,"v":340215.9091850948,"t":1715526000}
+{"o":1628067.348006286,"h":1640643.0757320046,"l":1624123.0919043417,"c":1626341.2437812772,"v":422027.8781535079,"t":1715529600}
+{"o":1626341.2437812772,"h":1631041.3495258815,"l":1618358.5015644056,"c":1628116.3143084054,"v":363596.668764341,"t":1715533200}
+{"o":1628116.3143084054,"h":1633478.5440901374,"l":1625357.7501860494,"c":1626469.0647185952,"v":346629.6630489366,"t":1715536800}
+{"o":1626469.0647185952,"h":1628674.3352236361,"l":1621950.0184270691,"c":1625355.7892349274,"v":350794.5896104457,"t":1715540400}
+{"o":1625355.7892349274,"h":1628267.9768551451,"l":1618110.0495172124,"c":1621885.8691618217,"v":388813.6367901759,"t":1715544000}
+{"o":1621885.8691618217,"h":1623074.1423768685,"l":1599649.3482620378,"c":1611856.774699501,"v":399380.0778048727,"t":1715547600}
+{"o":1611856.774699501,"h":1612841.7015238437,"l":1603652.4707330537,"c":1604760.9818304232,"v":375065.8519005225,"t":1715551200}
+{"o":1604760.9818304232,"h":1613411.8897578935,"l":1602748.057714181,"c":1608214.2272587125,"v":329453.3073847858,"t":1715554800}
+{"o":1608214.2272587125,"h":1634995.8476316417,"l":1607954.9029520792,"c":1627237.4543402516,"v":503105.7299349873,"t":1715558400}
+{"o":1627237.4543402516,"h":1629204.0703023323,"l":1594855.1729960241,"c":1603769.846365042,"v":450888.8313444577,"t":1715562000}
+{"o":1603769.846365042,"h":1605456.167340836,"l":1567947.827116621,"c":1574701.4229859521,"v":655963.0884570107,"t":1715565600}
+{"o":1574701.4229859521,"h":1575205.2381823554,"l":1550840.572323323,"c":1569378.6741060896,"v":659325.0597923658,"t":1715569200}
+{"o":1569378.6741060896,"h":1570743.0401214613,"l":1545724.4330930093,"c":1554065.5322992234,"v":453713.8596627527,"t":1715572800}
+{"o":1554065.5322992234,"h":1562200.8798407591,"l":1545238.1279117796,"c":1549633.3751020855,"v":356944.2161047378,"t":1715576400}
+{"o":1549633.3751020855,"h":1587246.3935193431,"l":1548428.6487011446,"c":1582196.1387983533,"v":362774.7984949995,"t":1715580000}
+{"o":1582196.1387983533,"h":1614322.6145759311,"l":1579181.1667432035,"c":1609160.3666336844,"v":445325.3933831414,"t":1715583600}
+{"o":1609160.3666336844,"h":1631104.214958237,"l":1609160.3666336844,"c":1621579.3909363637,"v":621341.4174859101,"t":1715587200}
+{"o":1621579.3909363637,"h":1651842.0451579711,"l":1621065.2009885104,"c":1637205.7095788026,"v":442881.0552409961,"t":1715590800}
+{"o":1637205.7095788026,"h":1638608.438799524,"l":1615668.7589239439,"c":1628277.9849636683,"v":390956.3822397364,"t":1715594400}
+{"o":1628277.9849636683,"h":1639399.0298248085,"l":1619965.7685477643,"c":1633076.1450885392,"v":410748.2948166158,"t":1715598000}
+{"o":1633076.1450885392,"h":1641171.0861211077,"l":1622960.6471780734,"c":1635741.376344474,"v":468469.4441618115,"t":1715601600}
+{"o":1635741.376344474,"h":1639525.4872409985,"l":1625209.8760048323,"c":1630263.634454543,"v":614021.5225310411,"t":1715605200}
+{"o":1630263.634454543,"h":1651822.9579913185,"l":1629676.6738500593,"c":1633051.348292697,"v":929141.4090129653,"t":1715608800}
+{"o":1633051.348292697,"h":1661869.1640288963,"l":1632141.1948886844,"c":1651776.8473481156,"v":1034825.166078336,"t":1715612400}
+{"o":1651776.8473481156,"h":1692482.0942343741,"l":1649151.963129567,"c":1677714.6877555281,"v":992938.1415474403,"t":1715616000}
+{"o":1677714.6877555281,"h":1681544.090189782,"l":1643402.9059061927,"c":1652762.9858444335,"v":857442.6338208674,"t":1715619600}
+{"o":1652762.9858444335,"h":1656995.6340539469,"l":1633743.1819162604,"c":1655646.8930449523,"v":593828.185373549,"t":1715623200}
+{"o":1655646.8930449523,"h":1671781.1956732967,"l":1648684.7294420276,"c":1667668.1086999164,"v":616263.6282233739,"t":1715626800}
+{"o":1667668.1086999164,"h":1677337.3549290453,"l":1655949.8075167367,"c":1667958.6717836673,"v":546505.2797048964,"t":1715630400}
+{"o":1667958.6717836673,"h":1675093.1254810875,"l":1651563.8801835601,"c":1656566.6013070615,"v":551870.2998295145,"t":1715634000}
+{"o":1656566.6013070615,"h":1660648.3555979568,"l":1645142.6137642835,"c":1646882.6599747422,"v":472709.8709095781,"t":1715637600}
+{"o":1646882.6599747422,"h":1662685.8415026269,"l":1643421.774839774,"c":1655225.0745031121,"v":424769.4930432343,"t":1715641200}
+{"o":1655225.0745031121,"h":1662405.6950401512,"l":1636687.812133078,"c":1645852.8570056544,"v":509449.0233206305,"t":1715644800}
+{"o":1645852.8570056544,"h":1660111.6691099317,"l":1641897.9223406578,"c":1654526.9269701631,"v":483979.4625117151,"t":1715648400}
+{"o":1654526.9269701631,"h":1659787.0149655235,"l":1638208.1403825553,"c":1643847.2718813897,"v":468107.1761677035,"t":1715652000}
+{"o":1643847.2718813897,"h":1646199.2881392008,"l":1632466.8434211104,"c":1639212.30850953,"v":469093.2812102757,"t":1715655600}
+{"o":1639212.30850953,"h":1658636.8002190399,"l":1639048.9487141774,"c":1658359.4516499618,"v":451758.3105898322,"t":1715659200}
+{"o":1658359.4516499618,"h":1670188.3513264719,"l":1653320.2429097446,"c":1664796.5774353791,"v":491946.2292394937,"t":1715662800}
+{"o":1664796.5774353791,"h":1665964.9350327831,"l":1610851.2052893552,"c":1632426.2647944125,"v":618345.0484559681,"t":1715666400}
+{"o":1632426.2647944125,"h":1644897.9977258714,"l":1631803.2006981671,"c":1642151.0650030125,"v":488961.1316802422,"t":1715670000}
+{"o":1642151.0650030125,"h":1643083.2244330882,"l":1628364.9002921851,"c":1637733.9220869488,"v":401221.5785585782,"t":1715673600}
+{"o":1637733.9220869488,"h":1651379.2499964798,"l":1634963.592603805,"c":1638221.8829283132,"v":401686.0513075838,"t":1715677200}
+{"o":1638221.8829283132,"h":1646075.4886313905,"l":1629255.257156953,"c":1637156.7705140258,"v":453318.8670091855,"t":1715680800}
+{"o":1637156.7705140258,"h":1654211.1249592886,"l":1635764.5126341649,"c":1643176.5130971838,"v":592569.766753123,"t":1715684400}
+{"o":1643176.5130971838,"h":1663651.3627331306,"l":1632796.73092815,"c":1643448.8445798196,"v":895206.7577724882,"t":1715688000}
+{"o":1643448.8445798196,"h":1647661.2013541881,"l":1616299.4498959263,"c":1618497.8551874585,"v":754371.962138276,"t":1715691600}
+{"o":1618497.8551874585,"h":1630013.8899027896,"l":1590285.5367215995,"c":1608409.795918104,"v":931292.8270683129,"t":1715695200}
+{"o":1608409.795918104,"h":1620630.8566705794,"l":1596520.7136208173,"c":1601382.0404211846,"v":671124.4203702302,"t":1715698800}
+{"o":1601382.0404211846,"h":1607061.3035157004,"l":1588826.6414003067,"c":1604386.3122709643,"v":633885.3605786866,"t":1715702400}
+{"o":1604386.3122709643,"h":1607151.2422033621,"l":1593051.8158734117,"c":1601650.9236726023,"v":627710.4568571154,"t":1715706000}
+{"o":1601650.9236726023,"h":1613717.32725632,"l":1596633.2877898836,"c":1612190.1368304996,"v":474504.42270574,"t":1715709600}
+{"o":1612190.1368304996,"h":1621715.0800027177,"l":1609077.118145959,"c":1612259.9134233843,"v":422930.7975804906,"t":1715713200}
+{"o":1612259.9134233843,"h":1612822.6598552337,"l":1600763.4389862339,"c":1603458.7981880635,"v":406004.9362918552,"t":1715716800}
+{"o":1603458.7981880635,"h":1609360.2107343753,"l":1595487.183705277,"c":1606026.4956219292,"v":369766.6244503971,"t":1715720400}
+{"o":1606026.4956219292,"h":1606464.5726519607,"l":1594338.7433620482,"c":1603214.6293984274,"v":346739.8405308591,"t":1715724000}
+{"o":1603214.6293984274,"h":1603743.6053840811,"l":1590055.9596350382,"c":1591938.5039889207,"v":364432.013477605,"t":1715727600}
+{"o":1591938.5039889207,"h":1609300.3842814863,"l":1583061.97041151,"c":1588645.3546027935,"v":550144.2441702305,"t":1715731200}
+{"o":1588645.3546027935,"h":1607003.9673446647,"l":1586468.9383498216,"c":1601584.8179814839,"v":461574.5209065326,"t":1715734800}
+{"o":1601584.8179814839,"h":1606159.6120733332,"l":1596312.5938342586,"c":1603240.8087685599,"v":392859.6144369283,"t":1715738400}
+{"o":1603240.8087685599,"h":1616130.4607140904,"l":1601430.48393564,"c":1614242.5993127937,"v":436146.204674152,"t":1715742000}
+{"o":1614242.5993127937,"h":1615803.6156684046,"l":1606695.969557384,"c":1607870.4927861032,"v":467372.2002346149,"t":1715745600}
+{"o":1607870.4927861032,"h":1620480.6871064517,"l":1607096.2819159441,"c":1614315.5487278558,"v":360652.976126046,"t":1715749200}
+{"o":1614315.5487278558,"h":1621382.0722013889,"l":1604232.0103284151,"c":1611918.7729021972,"v":447227.2675032784,"t":1715752800}
+{"o":1611918.7729021972,"h":1620774.4874091155,"l":1606709.9017010012,"c":1618313.1641538448,"v":383439.3207676162,"t":1715756400}
+{"o":1618313.1641538448,"h":1621890.1441916197,"l":1608842.9543106011,"c":1616159.1091650375,"v":486103.6127431504,"t":1715760000}
+{"o":1616159.1091650375,"h":1637433.8295258083,"l":1605091.6278570243,"c":1626542.7997241574,"v":432049.4255788017,"t":1715763600}
+{"o":1626542.7997241574,"h":1634238.2344377923,"l":1619461.5615151834,"c":1621243.965564169,"v":455874.9282223766,"t":1715767200}
+{"o":1621243.965564169,"h":1624931.4135900585,"l":1604364.5188046123,"c":1615956.0598530408,"v":460496.8169776751,"t":1715770800}
+{"o":1615956.0598530408,"h":1677828.3102000921,"l":1611115.9269558778,"c":1669082.3352605815,"v":863557.5813790406,"t":1715774400}
+{"o":1669082.3352605815,"h":1715425.6398727477,"l":1662295.9092808694,"c":1693380.3381755541,"v":926577.3726340171,"t":1715778000}
+{"o":1693380.3381755541,"h":1716338.0914897665,"l":1687287.581627694,"c":1708077.100126812,"v":742692.3973325553,"t":1715781600}
+{"o":1708077.100126812,"h":1727958.1319121055,"l":1700131.3801916316,"c":1704007.0290418081,"v":753805.7669785186,"t":1715785200}
+{"o":1704007.0290418081,"h":1721727.734507181,"l":1692546.1070323151,"c":1715707.5096110881,"v":681396.1312388078,"t":1715788800}
+{"o":1715707.5096110881,"h":1735261.0738410144,"l":1712228.9201368338,"c":1723808.9012568058,"v":547682.5105887373,"t":1715792400}
+{"o":1723808.9012568058,"h":1737134.4570246974,"l":1710605.191600278,"c":1727666.4901323884,"v":556142.3332652908,"t":1715796000}
+{"o":1727666.4901323884,"h":1740156.0862230216,"l":1716869.8947406749,"c":1737993.6554031619,"v":594506.520990821,"t":1715799600}
+{"o":1737993.6554031619,"h":1758759.4589762927,"l":1724224.4716134379,"c":1756885.8323784701,"v":740585.1138995027,"t":1715803200}
+{"o":1756885.8323784701,"h":1760420.3919905089,"l":1742259.1121943623,"c":1746153.4929192229,"v":543405.1429766141,"t":1715806800}
+{"o":1746153.4929192229,"h":1756211.8553991774,"l":1743134.7146799827,"c":1748266.6964016184,"v":436242.06336692,"t":1715810400}
+{"o":1748266.6964016184,"h":1780951.8315556138,"l":1745860.5890983806,"c":1777226.5406832004,"v":488436.4165132484,"t":1715814000}
+{"o":1777226.5406832004,"h":1814107.1424580875,"l":1770277.4555075429,"c":1811276.2944978354,"v":674239.4760804899,"t":1715817600}
+{"o":1811276.2944978354,"h":1814065.0184874386,"l":1788640.5209461434,"c":1796500.4459770948,"v":495936.8026717996,"t":1715821200}
+{"o":1796500.4459770948,"h":1813549.0476184925,"l":1795720.270315473,"c":1809966.8787008766,"v":381973.9623028731,"t":1715824800}
+{"o":1809966.8787008766,"h":1837158.3321149161,"l":1805151.4456801887,"c":1829452.2085715455,"v":528501.1400530704,"t":1715828400}
+{"o":1829452.2085715455,"h":1833474.3540114476,"l":1819832.6745459072,"c":1826676.4516540107,"v":488368.851223314,"t":1715832000}
+{"o":1826676.4516540107,"h":1831181.9627652655,"l":1808153.7852338275,"c":1812952.8462321633,"v":460536.4786057959,"t":1715835600}
+{"o":1812952.8462321633,"h":1817693.1931214167,"l":1807267.780473609,"c":1813116.4906418219,"v":411394.6727132417,"t":1715839200}
+{"o":1813116.4906418219,"h":1834098.3647333411,"l":1811632.1672281446,"c":1825103.5544444448,"v":404444.6093061651,"t":1715842800}
+{"o":1825103.5544444448,"h":1833821.5534755746,"l":1817267.6506259823,"c":1825843.9748397516,"v":336815.3037276754,"t":1715846400}
+{"o":1825843.9748397516,"h":1846345.87367246,"l":1813672.1539014028,"c":1842194.8764090675,"v":364974.0190602227,"t":1715850000}
+{"o":1842194.8764090675,"h":1842759.5699454832,"l":1821231.9136605239,"c":1829237.4553088895,"v":355954.8388290569,"t":1715853600}
+{"o":1829237.4553088895,"h":1837527.2068971819,"l":1816865.3172090284,"c":1835606.3765273795,"v":438521.5965831536,"t":1715857200}
+{"o":1835606.3765273795,"h":1839522.4301418983,"l":1800162.2291611892,"c":1813363.8304047266,"v":566458.7274980453,"t":1715860800}
+{"o":1813363.8304047266,"h":1832493.2162069541,"l":1793732.8443571776,"c":1826421.4392040891,"v":527644.0781802587,"t":1715864400}
+{"o":1826421.4392040891,"h":1832660.7398818242,"l":1775385.9661229269,"c":1777428.5702302372,"v":617589.867307995,"t":1715868000}
+{"o":1777428.5702302372,"h":1805369.7717687299,"l":1767604.2614580637,"c":1798796.8250324638,"v":626507.7312772259,"t":1715871600}
+{"o":1798796.8250324638,"h":1804963.3432367307,"l":1766921.8597384868,"c":1772368.254067502,"v":649080.8332809574,"t":1715875200}
+{"o":1772368.254067502,"h":1789160.5530803159,"l":1755298.9929237813,"c":1787273.6160607708,"v":650927.7118196537,"t":1715878800}
+{"o":1787273.6160607708,"h":1798911.6547262995,"l":1774243.5565689486,"c":1789841.1391876868,"v":479965.2209298758,"t":1715882400}
+{"o":1789841.1391876868,"h":1798311.0083953929,"l":1782811.2637077922,"c":1782811.2637077922,"v":465202.1267314267,"t":1715886000}
+{"o":1782811.2637077922,"h":1787667.9560745314,"l":1772705.276520065,"c":1780691.9220575662,"v":398679.0501533505,"t":1715889600}
+{"o":1780691.9220575662,"h":1787685.0230751385,"l":1772298.5830609843,"c":1782939.049099037,"v":371019.2407565154,"t":1715893200}
+{"o":1782939.049099037,"h":1787456.8028473007,"l":1765033.7617071618,"c":1781433.8689806208,"v":381368.5287691443,"t":1715896800}
+{"o":1781433.8689806208,"h":1789676.8733918592,"l":1774949.2330600212,"c":1786571.4764603826,"v":342285.5393599485,"t":1715900400}
+{"o":1786571.4764603826,"h":1820067.9536982363,"l":1784954.1276402792,"c":1820040.3796605777,"v":397507.9777182249,"t":1715904000}
+{"o":1820040.3796605777,"h":1820855.7334703815,"l":1792127.9301657556,"c":1807948.3608819919,"v":450818.7996119822,"t":1715907600}
+{"o":1807948.3608819919,"h":1813040.6643509807,"l":1796191.5307003274,"c":1798865.6656441051,"v":395431.6471137491,"t":1715911200}
+{"o":1798865.6656441051,"h":1827697.0530681529,"l":1791503.1970814739,"c":1819670.9464210672,"v":453146.1343810805,"t":1715914800}
+{"o":1819670.9464210672,"h":1826088.3923949553,"l":1804310.0349170133,"c":1810177.0755749841,"v":472531.5146627079,"t":1715918400}
+{"o":1810177.0755749841,"h":1838964.7264037626,"l":1809291.2924680526,"c":1832630.3922521516,"v":371301.3248931249,"t":1715922000}
+{"o":1832630.3922521516,"h":1878439.5749079851,"l":1821906.3006823552,"c":1869404.7711851455,"v":489255.95542709,"t":1715925600}
+{"o":1869404.7711851455,"h":1904405.631022315,"l":1867695.4327949926,"c":1896423.6768336433,"v":504114.2069252718,"t":1715929200}
+{"o":1896423.6768336433,"h":1908174.8973939759,"l":1881391.4374520651,"c":1886691.9312727486,"v":400163.2441273731,"t":1715932800}
+{"o":1886691.9312727486,"h":1897319.4786756395,"l":1879773.5165130789,"c":1883200.3004827416,"v":377054.4915915036,"t":1715936400}
+{"o":1883200.3004827416,"h":1896111.1728609712,"l":1877047.162476365,"c":1895841.693627378,"v":312426.6846816552,"t":1715940000}
+{"o":1895841.693627378,"h":1896798.9915818349,"l":1874556.1724137075,"c":1878607.3177677742,"v":352412.8845276701,"t":1715943600}
+{"o":1878607.3177677742,"h":1893541.9233079958,"l":1859626.9585521829,"c":1883813.016028475,"v":466719.6946937992,"t":1715947200}
+{"o":1883813.016028475,"h":1888359.7964820142,"l":1862304.2481737537,"c":1865318.6378666549,"v":448605.1768367395,"t":1715950800}
+{"o":1865318.6378666549,"h":1888955.6666809204,"l":1862199.1692182976,"c":1888192.0339535691,"v":465755.939374736,"t":1715954400}
+{"o":1888192.0339535691,"h":1918303.122040556,"l":1878742.1283431621,"c":1903081.9528694805,"v":597659.5626080437,"t":1715958000}
+{"o":1903081.9528694805,"h":1931530.0877695973,"l":1886501.1023263761,"c":1888015.0184076701,"v":665770.1943783468,"t":1715961600}
+{"o":1888015.0184076701,"h":1893987.0531003508,"l":1873440.2990980658,"c":1876710.4708253336,"v":478093.3348301435,"t":1715965200}
+{"o":1876710.4708253336,"h":1889567.9180760153,"l":1859235.2407582756,"c":1885945.9051921733,"v":463572.6759245999,"t":1715968800}
+{"o":1885945.9051921733,"h":1893977.7476429793,"l":1878544.8802640019,"c":1892343.1001595275,"v":397102.9006439767,"t":1715972400}
+{"o":1892343.1001595275,"h":1896028.7604255595,"l":1883726.5484975027,"c":1889575.8948207139,"v":354137.343946901,"t":1715976000}
+{"o":1889575.8948207139,"h":1897324.0639045963,"l":1877956.1281880969,"c":1880471.5104969495,"v":329843.3937518862,"t":1715979600}
+{"o":1880471.5104969495,"h":1892769.1301467374,"l":1877287.186617174,"c":1891733.7143908909,"v":337139.6926515514,"t":1715983200}
+{"o":1891733.7143908909,"h":1905232.8596282166,"l":1882788.7766385758,"c":1901340.4489445188,"v":348820.3028261849,"t":1715986800}
+{"o":1901340.4489445188,"h":1913814.1174964774,"l":1891251.9077296751,"c":1909997.0389771455,"v":382690.5845696701,"t":1715990400}
+{"o":1909997.0389771455,"h":1929854.1714413154,"l":1896894.7181618223,"c":1926905.9630336538,"v":428999.6596409124,"t":1715994000}
+{"o":1926905.9630336538,"h":1956249.0508201006,"l":1916766.0733279446,"c":1938965.2230623513,"v":473330.8171019905,"t":1715997600}
+{"o":1938965.2230623513,"h":1945481.0477791401,"l":1929662.3473052415,"c":1941754.0992484004,"v":360760.3817366458,"t":1716001200}
+{"o":1941754.0992484004,"h":1949974.4867054184,"l":1933580.6819530113,"c":1943631.3040467284,"v":286647.9380715354,"t":1716004800}
+{"o":1943631.3040467284,"h":1943631.3040467284,"l":1930850.0282593975,"c":1937259.6259972285,"v":280215.9065541441,"t":1716008400}
+{"o":1937259.6259972285,"h":1939032.6169060974,"l":1926707.2157055915,"c":1938457.9251638202,"v":332051.4267960909,"t":1716012000}
+{"o":1938457.9251638202,"h":1943916.5492510374,"l":1929407.5981245779,"c":1932693.5325274372,"v":311151.9148316878,"t":1716015600}
+{"o":1932693.5325274372,"h":1946190.3382008891,"l":1929829.9378565415,"c":1944043.7588225524,"v":328958.2665786349,"t":1716019200}
+{"o":1944043.7588225524,"h":1968789.9326250856,"l":1937573.8459067333,"c":1962950.9804963011,"v":370164.8907828208,"t":1716022800}
+{"o":1962950.9804963011,"h":1972778.3465292715,"l":1955654.1570206741,"c":1965087.7822295323,"v":359620.9004751033,"t":1716026400}
+{"o":1965087.7822295323,"h":1974651.9120351458,"l":1953278.9637976917,"c":1956111.3299497664,"v":362344.6847691194,"t":1716030000}
+{"o":1956111.3299497664,"h":1958600.5167984217,"l":1941662.2147468771,"c":1944836.2927585344,"v":451331.7874944499,"t":1716033600}
+{"o":1944836.2927585344,"h":1962039.6109241496,"l":1940248.6300270415,"c":1946011.7541636364,"v":636833.9696123247,"t":1716037200}
+{"o":1946011.7541636364,"h":1951507.1417388071,"l":1926360.8604364521,"c":1932390.0122425545,"v":637882.6139553634,"t":1716040800}
+{"o":1932390.0122425545,"h":1940011.1287381134,"l":1922873.3077494085,"c":1933939.1716323714,"v":551398.6313892417,"t":1716044400}
+{"o":1933939.1716323714,"h":1944578.5750675688,"l":1909119.73910385,"c":1912615.4542134416,"v":543614.1451687826,"t":1716048000}
+{"o":1912615.4542134416,"h":1926543.0641012895,"l":1910267.9315895154,"c":1921815.8698097749,"v":455679.6755475033,"t":1716051600}
+{"o":1921815.8698097749,"h":1931791.7450341363,"l":1917865.3105433283,"c":1924072.6294401011,"v":392722.5876584686,"t":1716055200}
+{"o":1924072.6294401011,"h":1933787.3809843464,"l":1919438.2996601905,"c":1930836.2129972356,"v":430085.9931550193,"t":1716058800}
+{"o":1930836.2129972356,"h":1945578.4541473093,"l":1929648.488452353,"c":1942039.5582339952,"v":467411.336978622,"t":1716062400}
+{"o":1942039.5582339952,"h":1949380.3879101512,"l":1928751.906286383,"c":1934039.6553265241,"v":454610.6662948114,"t":1716066000}
+{"o":1934039.6553265241,"h":1940659.2857287882,"l":1921121.5774872722,"c":1930486.3101431173,"v":393487.2582211256,"t":1716069600}
+{"o":1930486.3101431173,"h":1937874.7941807564,"l":1924721.0164658963,"c":1933965.2014945135,"v":342484.2578643712,"t":1716073200}
+{"o":1933965.2014945135,"h":1945272.3355956499,"l":1928408.4923033994,"c":1941216.7746023561,"v":314844.9842818327,"t":1716076800}
+{"o":1941216.7746023561,"h":1951877.4129409569,"l":1935863.4381465344,"c":1941795.5311417424,"v":331335.9710669487,"t":1716080400}
+{"o":1941795.5311417424,"h":1956753.411526792,"l":1939288.6662567467,"c":1953744.3953151738,"v":351596.3200724355,"t":1716084000}
+{"o":1953744.3953151738,"h":1963590.2895326708,"l":1945289.1459745925,"c":1954615.3152505292,"v":337626.2414215882,"t":1716087600}
+{"o":1954615.3152505292,"h":1958409.4219645595,"l":1941861.8241780375,"c":1956516.7279761452,"v":310867.275140838,"t":1716091200}
+{"o":1956516.7279761452,"h":1966745.7968168454,"l":1949149.0435748745,"c":1950449.2481586228,"v":304821.0608148266,"t":1716094800}
+{"o":1950449.2481586228,"h":1955025.9208824532,"l":1934239.5318246104,"c":1941176.5800705876,"v":297546.517471339,"t":1716098400}
+{"o":1941176.5800705876,"h":1953273.2217899833,"l":1932634.693151186,"c":1952790.884210008,"v":303283.8708605787,"t":1716102000}
+{"o":1952790.884210008,"h":1957408.9205585311,"l":1939853.692380941,"c":1942653.9003510273,"v":333840.567063057,"t":1716105600}
+{"o":1942653.9003510273,"h":1949933.5481758825,"l":1927784.4826829014,"c":1939865.978120802,"v":333301.453366729,"t":1716109200}
+{"o":1939865.978120802,"h":1953584.6752889687,"l":1932020.5749639934,"c":1935705.9057630769,"v":321963.4270028717,"t":1716112800}
+{"o":1935705.9057630769,"h":1937661.4253503839,"l":1915361.9145875704,"c":1924186.0388595962,"v":366654.0332603045,"t":1716116400}
+{"o":1924186.0388595962,"h":1929856.890998852,"l":1894979.379817958,"c":1896795.7287278681,"v":358838.2466240202,"t":1716120000}
+{"o":1896795.7287278681,"h":1900760.2410156894,"l":1875406.5308542759,"c":1892983.5091898537,"v":414475.0900468919,"t":1716123600}
+{"o":1892983.5091898537,"h":1900022.4839169742,"l":1878006.7724530525,"c":1881815.2793087317,"v":370711.9926090756,"t":1716127200}
+{"o":1881815.2793087317,"h":1889144.7694242422,"l":1862681.1919897676,"c":1887534.145783728,"v":352910.0213492063,"t":1716130800}
+{"o":1887534.145783728,"h":1893032.3240157627,"l":1875785.8673235634,"c":1883835.4700642007,"v":388403.9942943541,"t":1716134400}
+{"o":1883835.4700642007,"h":1925260.9035674215,"l":1879622.4755301599,"c":1906530.6415875817,"v":425737.7945797379,"t":1716138000}
+{"o":1906530.6415875817,"h":1915281.9632531793,"l":1891209.5667113322,"c":1893934.7676455185,"v":363511.7228326868,"t":1716141600}
+{"o":1893934.7676455185,"h":1909093.9653343305,"l":1888837.186265192,"c":1899342.3223893819,"v":477588.8713608694,"t":1716145200}
+{"o":1899342.3223893819,"h":1913278.9586313097,"l":1894239.4757070211,"c":1908175.09273168,"v":340493.3670195458,"t":1716148800}
+{"o":1908175.09273168,"h":1912740.7355202225,"l":1887307.2999166227,"c":1906691.5812366877,"v":338315.9883281634,"t":1716152400}
+{"o":1906691.5812366877,"h":1924547.2165855842,"l":1899698.9912439235,"c":1921821.3769242282,"v":362459.1714425386,"t":1716156000}
+{"o":1921821.3769242282,"h":1923194.7965368358,"l":1895181.6723439835,"c":1904785.4471136131,"v":330727.7982535551,"t":1716159600}
+{"o":1904785.4471136131,"h":1913925.1655921098,"l":1893192.8411575723,"c":1908999.1281333419,"v":370442.3354018507,"t":1716163200}
+{"o":1908999.1281333419,"h":1915525.5950994599,"l":1878074.4251513805,"c":1911539.1926030426,"v":485673.1269168193,"t":1716166800}
+{"o":1911539.1926030426,"h":1941176.5969104588,"l":1905782.5211468872,"c":1936986.9373665878,"v":397646.0072642225,"t":1716170400}
+{"o":1936986.9373665878,"h":1944744.6724711475,"l":1927686.0133792567,"c":1930172.4064151244,"v":390681.2340962873,"t":1716174000}
+{"o":1930172.4064151244,"h":1968204.4084882138,"l":1925515.5647454953,"c":1968026.6086259107,"v":465985.7790485854,"t":1716177600}
+{"o":1968026.6086259107,"h":2001008.2328864867,"l":1964194.3937289761,"c":1998616.1613897549,"v":550483.5581719853,"t":1716181200}
+{"o":1998616.1613897549,"h":2002486.0404263856,"l":1963822.2416266056,"c":1973633.9265357959,"v":441428.3971121128,"t":1716184800}
+{"o":1973633.9265357959,"h":2002558.5520431728,"l":1967988.0883831428,"c":1996029.1948561526,"v":372025.2000993484,"t":1716188400}
+{"o":1996029.1948561526,"h":2009095.5174685393,"l":1985876.400652478,"c":1990458.2929654326,"v":384162.1979079692,"t":1716192000}
+{"o":1990458.2929654326,"h":1999239.9053694012,"l":1980030.1073792216,"c":1982386.2323640296,"v":364662.6225830074,"t":1716195600}
+{"o":1982386.2323640296,"h":2001333.3983522695,"l":1968495.6345021913,"c":1992247.0373381146,"v":444045.5084455661,"t":1716199200}
+{"o":1992247.0373381146,"h":2006784.3209047562,"l":1989509.0977285774,"c":1991987.4851842287,"v":371237.8530550055,"t":1716202800}
+{"o":1991987.4851842287,"h":1999889.7996061505,"l":1979826.9394085051,"c":1986356.4004751421,"v":366114.5068988225,"t":1716206400}
+{"o":1986356.4004751421,"h":1994210.4419440737,"l":1973597.2186341723,"c":1987323.788873069,"v":411853.6617762642,"t":1716210000}
+{"o":1987323.788873069,"h":1988029.7120539227,"l":1964801.5269082971,"c":1975848.2990399378,"v":467919.2697298383,"t":1716213600}
+{"o":1975848.2990399378,"h":2011485.5764355538,"l":1967294.4475678219,"c":2006736.4472381284,"v":478281.0656144017,"t":1716217200}
+{"o":2006736.4472381284,"h":2029510.4429848196,"l":1996728.2570854074,"c":2017546.6589601494,"v":631364.4944899428,"t":1716220800}
+{"o":2017546.6589601494,"h":2036564.1499486507,"l":2010005.0218704718,"c":2035268.7047990086,"v":510486.2889716423,"t":1716224400}
+{"o":2035268.7047990086,"h":2037013.7613857384,"l":2011797.9483692311,"c":2019838.037452098,"v":476482.5372593001,"t":1716228000}
+{"o":2019838.037452098,"h":2110535.9839846948,"l":2012179.6904765544,"c":2099926.5602163342,"v":803169.4235273977,"t":1716231600}
+{"o":2099926.5602163342,"h":2103730.6049047215,"l":2053785.8836461639,"c":2056797.4914703059,"v":795137.0844678812,"t":1716235200}
+{"o":2056797.4914703059,"h":2078799.9763842456,"l":2043473.4999108212,"c":2072530.2615608922,"v":585377.922881489,"t":1716238800}
+{"o":2072530.2615608922,"h":2093395.1818345187,"l":2066978.5703265909,"c":2081535.2329586707,"v":572689.2336966287,"t":1716242400}
+{"o":2081535.2329586707,"h":2104806.5585179445,"l":2066995.8178938155,"c":2093583.1359532115,"v":538306.3971224043,"t":1716246000}
+{"o":2093583.1359532115,"h":2120861.5238772719,"l":2077865.1608041059,"c":2085682.0927157984,"v":619318.3846028384,"t":1716249600}
+{"o":2085682.0927157984,"h":2085682.0927157984,"l":2057092.6298465624,"c":2072107.450076384,"v":492848.3258478489,"t":1716253200}
+{"o":2072107.450076384,"h":2075882.2360746462,"l":2049704.0226249231,"c":2054291.4376708164,"v":373426.128316957,"t":1716256800}
+{"o":2054291.4376708164,"h":2072615.9476075657,"l":2051454.3781087557,"c":2064428.8619213603,"v":303691.5396685825,"t":1716260400}
+{"o":2064428.8619213603,"h":2075063.0507050392,"l":2045254.3207510842,"c":2045254.3207510842,"v":327380.6631759278,"t":1716264000}
+{"o":2045254.3207510842,"h":2053015.0182747352,"l":2032975.425686585,"c":2041893.2072712702,"v":328009.4550721354,"t":1716267600}
+{"o":2041893.2072712702,"h":2058883.3234470729,"l":2035059.3381490735,"c":2040483.7705864816,"v":366452.1037285514,"t":1716271200}
+{"o":2040483.7705864816,"h":2048083.8603653542,"l":2019991.8245121997,"c":2032700.8874130005,"v":299968.5384014281,"t":1716274800}
+{"o":2032700.8874130005,"h":2042559.4842336955,"l":2026632.833993857,"c":2036149.5876078098,"v":245453.0868431068,"t":1716278400}
+{"o":2036149.5876078098,"h":2057115.6172910931,"l":2030268.3787928177,"c":2052434.5215987484,"v":338342.3250617319,"t":1716282000}
+{"o":2052434.5215987484,"h":2068440.9257313886,"l":2044544.2872356931,"c":2047715.6726499524,"v":320000.7599689976,"t":1716285600}
+{"o":2047715.6726499524,"h":2055065.0667237681,"l":2021891.7187559602,"c":2023228.2508502421,"v":362599.4635372854,"t":1716289200}
+{"o":2023228.2508502421,"h":2029117.0334935894,"l":2006979.5808554895,"c":2020594.5572762822,"v":476180.0989164974,"t":1716292800}
+{"o":2020594.5572762822,"h":2033786.5820772361,"l":1999776.956690646,"c":2005909.3993397045,"v":521956.0037520187,"t":1716296400}
+{"o":2005909.3993397045,"h":2017942.0062089704,"l":1985025.7497852275,"c":1987553.9333104435,"v":494053.2142524726,"t":1716300000}
+{"o":1987553.9333104435,"h":2001604.2315801752,"l":1972602.0859232291,"c":1980796.0466909099,"v":535829.4847534754,"t":1716303600}
+{"o":1980796.0466909099,"h":2005213.5864748654,"l":1975433.4262026674,"c":1977382.3493294786,"v":512973.3161875521,"t":1716307200}
+{"o":1977382.3493294786,"h":1997173.0332753116,"l":1973804.3707119923,"c":1989791.9849243253,"v":452964.7364310195,"t":1716310800}
+{"o":1989791.9849243253,"h":1995976.4464648874,"l":1976530.2700563278,"c":1990119.5027008706,"v":393239.2556953015,"t":1716314400}
+{"o":1990119.5027008706,"h":1992421.4893974373,"l":1954862.094986808,"c":1963913.5282507376,"v":396369.1178079504,"t":1716318000}
+{"o":1963913.5282507376,"h":1998522.9912720623,"l":1963396.4084254201,"c":1996080.1887600599,"v":386595.1744726477,"t":1716321600}
+{"o":1996080.1887600599,"h":2001448.1825945016,"l":1977270.9422655692,"c":1998757.6169863422,"v":369058.6566412507,"t":1716325200}
+{"o":1998757.6169863422,"h":2003486.6929149029,"l":1991384.9062378258,"c":2001605.7489373179,"v":405660.1286502724,"t":1716328800}
+{"o":2001605.7489373179,"h":2003187.4629155593,"l":1995663.5554653604,"c":1997906.5191665799,"v":344384.9076318898,"t":1716332400}
+{"o":1997906.5191665799,"h":2011946.7943698319,"l":1992155.2942725138,"c":1993314.2442766929,"v":351243.715431985,"t":1716336000}
+{"o":1993314.2442766929,"h":2006006.000365346,"l":1990772.2910274018,"c":2001737.0989090386,"v":338099.6482878208,"t":1716339600}
+{"o":2001737.0989090386,"h":2001905.4375472553,"l":1987993.4491346674,"c":1993439.5596950634,"v":342922.6561547937,"t":1716343200}
+{"o":1993439.5596950634,"h":1998394.2533755435,"l":1978127.9399047361,"c":1994629.7355694352,"v":325083.2281622605,"t":1716346800}
+{"o":1994629.7355694352,"h":1999135.5979201731,"l":1962755.3999745385,"c":1987154.6900244465,"v":355325.0639770628,"t":1716350400}
+{"o":1987154.6900244465,"h":2035662.9380817416,"l":1977578.8901923078,"c":2033516.7390009207,"v":427388.725782146,"t":1716354000}
+{"o":2033516.7390009207,"h":2049522.1536623351,"l":2031643.1734761773,"c":2035057.998595536,"v":388970.2212380069,"t":1716357600}
+{"o":2035057.998595536,"h":2040778.6163737287,"l":2012816.8358170707,"c":2018024.5169743502,"v":301035.4190294881,"t":1716361200}
+{"o":2018024.5169743502,"h":2025363.0759778065,"l":2002184.5664375054,"c":2024244.9822226344,"v":347903.3789735784,"t":1716364800}
+{"o":2024244.9822226344,"h":2028137.7154453436,"l":2008531.0044645346,"c":2025938.7140985886,"v":297554.2197361643,"t":1716368400}
+{"o":2025938.7140985886,"h":2031317.3623392889,"l":2019079.5617210269,"c":2030548.7310701644,"v":336097.0720986923,"t":1716372000}
+{"o":2030548.7310701644,"h":2033006.6482734606,"l":1998495.1291592061,"c":1998495.1291592061,"v":356560.1520797267,"t":1716375600}
+{"o":1998495.1291592061,"h":2016342.8428218728,"l":1976215.8739807052,"c":1984691.1104222625,"v":529777.0189227889,"t":1716379200}
+{"o":1984691.1104222625,"h":2015965.2572282453,"l":1984691.1104222625,"c":2015965.2572282453,"v":484280.9675976069,"t":1716382800}
+{"o":2015965.2572282453,"h":2047168.6470851181,"l":2003926.924257088,"c":2038795.6181148719,"v":656292.65919248,"t":1716386400}
+{"o":2038795.6181148719,"h":2048492.0600863809,"l":2015595.8452997324,"c":2032883.8068949527,"v":700095.6157977789,"t":1716390000}
+{"o":2032883.8068949527,"h":2056146.372754185,"l":2019426.8834103015,"c":2029618.182051854,"v":681042.1990263803,"t":1716393600}
+{"o":2029618.182051854,"h":2043934.5497572848,"l":2013340.5483407939,"c":2016879.8630327857,"v":600077.7599164568,"t":1716397200}
+{"o":2016879.8630327857,"h":2021510.2977662722,"l":1989938.8013328039,"c":2007809.7908050553,"v":526584.6669711387,"t":1716400800}
+{"o":2007809.7908050553,"h":2009702.7543823458,"l":1993404.8984412255,"c":1997884.473809974,"v":468587.0939943814,"t":1716404400}
+{"o":1997884.473809974,"h":2014359.9660232002,"l":1986715.2684898651,"c":1989702.5667444509,"v":473909.059966632,"t":1716408000}
+{"o":1989702.5667444509,"h":2024968.4999959653,"l":1980044.3927699081,"c":2019604.7084690987,"v":479359.1128172513,"t":1716411600}
+{"o":2019604.7084690987,"h":2022749.9406194156,"l":1988882.5248526086,"c":1990558.7267247387,"v":414863.9032044084,"t":1716415200}
+{"o":1990558.7267247387,"h":1990558.7267247387,"l":1970693.6128108485,"c":1983238.8950774458,"v":358781.1638799353,"t":1716418800}
+{"o":1983238.8950774458,"h":1999782.1489876586,"l":1982337.8062101684,"c":1986062.1304577845,"v":350604.672984353,"t":1716422400}
+{"o":1986062.1304577845,"h":1997208.7863912589,"l":1968295.5617382997,"c":1990270.3047673663,"v":386982.4970174234,"t":1716426000}
+{"o":1990270.3047673663,"h":2003019.1673092339,"l":1986660.7549055633,"c":2003019.1673092339,"v":340656.4782539421,"t":1716429600}
+{"o":2003019.1673092339,"h":2008886.559302412,"l":1993835.5695175356,"c":2002050.5423778472,"v":392761.0961551233,"t":1716433200}
+{"o":2002050.5423778472,"h":2003972.4741068082,"l":1984002.0289601006,"c":1989333.8397882914,"v":323755.6262204893,"t":1716436800}
+{"o":1989333.8397882914,"h":1993151.5589935449,"l":1985192.3064071762,"c":1988786.6708920929,"v":307601.9398809675,"t":1716440400}
+{"o":1988786.6708920929,"h":1994236.288164574,"l":1975311.1845150946,"c":1992667.8164550846,"v":303713.5595483453,"t":1716444000}
+{"o":1992667.8164550846,"h":1994689.232840497,"l":1979738.7690283598,"c":1986782.0292472043,"v":317063.5648286647,"t":1716447600}
+{"o":1986782.0292472043,"h":1992354.4044456067,"l":1981255.0377562621,"c":1991989.984895519,"v":296908.2504812145,"t":1716451200}
+{"o":1991989.984895519,"h":1994073.017942545,"l":1973630.3661852004,"c":1976998.8807404453,"v":324259.8891505212,"t":1716454800}
+{"o":1976998.8807404453,"h":1981069.546322474,"l":1944283.2557251069,"c":1948051.7752113629,"v":396228.6987832622,"t":1716458400}
+{"o":1948051.7752113629,"h":1971174.809589583,"l":1946109.0798845075,"c":1969582.4448447712,"v":419208.8825975849,"t":1716462000}
+{"o":1969582.4448447712,"h":1985621.8404125471,"l":1923866.2892735437,"c":1936710.715817584,"v":595915.9867038344,"t":1716465600}
+{"o":1936710.715817584,"h":1946424.6902522219,"l":1894656.3726671659,"c":1918752.0363623677,"v":688074.4522152361,"t":1716469200}
+{"o":1918752.0363623677,"h":1933066.0500288531,"l":1907827.5754583953,"c":1909059.5983856986,"v":486192.7078881633,"t":1716472800}
+{"o":1909059.5983856986,"h":1941796.9383168751,"l":1907823.9225701615,"c":1934496.4536169434,"v":450197.2602326812,"t":1716476400}
+{"o":1934496.4536169434,"h":1942985.1880169529,"l":1928173.8658288296,"c":1942339.559819839,"v":393992.8075519465,"t":1716480000}
+{"o":1942339.559819839,"h":1963771.4857178356,"l":1928787.9156384447,"c":1928787.9156384447,"v":413487.9188794078,"t":1716483600}
+{"o":1928787.9156384447,"h":1934587.137182872,"l":1909030.2677589359,"c":1925242.6228116006,"v":557431.0014899084,"t":1716487200}
+{"o":1925242.6228116006,"h":1931626.6627243888,"l":1910828.8183785179,"c":1913261.7998714007,"v":411475.9831185204,"t":1716490800}
+{"o":1913261.7998714007,"h":1933669.4824967096,"l":1862583.6537532622,"c":1929744.5652769418,"v":782140.7074976986,"t":1716494400}
+{"o":1929744.5652769418,"h":2039198.4451524259,"l":1923643.7918906428,"c":2004429.807187028,"v":1118124.2736751228,"t":1716498000}
+{"o":2004429.807187028,"h":2011218.5719015363,"l":1970798.2759748118,"c":1974630.5479667003,"v":478361.5354804356,"t":1716501600}
+{"o":1974630.5479667003,"h":1982103.3077547089,"l":1960476.7576330616,"c":1975104.0953952514,"v":404846.300976364,"t":1716505200}
+{"o":1975104.0953952514,"h":1975104.0953952514,"l":1952261.6177856454,"c":1954538.5581034387,"v":388196.3290979881,"t":1716508800}
+{"o":1954538.5581034387,"h":1954538.5581034387,"l":1938501.8946909562,"c":1938988.6508981334,"v":298368.9633445304,"t":1716512400}
+{"o":1938988.6508981334,"h":1949537.0981665137,"l":1923728.0060502095,"c":1937845.0737008958,"v":345367.5066163332,"t":1716516000}
+{"o":1937845.0737008958,"h":1941813.1233959098,"l":1922855.783251507,"c":1928173.0384406203,"v":375569.0268410437,"t":1716519600}
+{"o":1928173.0384406203,"h":1928173.0384406203,"l":1894112.11657411,"c":1895566.7830515276,"v":301050.0924212675,"t":1716523200}
+{"o":1895566.7830515276,"h":1895603.448543184,"l":1863180.9619992224,"c":1876166.4208031255,"v":405096.7630535034,"t":1716526800}
+{"o":1876166.4208031255,"h":1884621.7651097986,"l":1856552.2315387309,"c":1865462.3446068522,"v":458335.8839233631,"t":1716530400}
+{"o":1865462.3446068522,"h":1874052.728059287,"l":1851889.0986901338,"c":1861989.1732943864,"v":382622.5136673945,"t":1716534000}
+{"o":1861989.1732943864,"h":1864395.7838616928,"l":1822405.8114411796,"c":1853543.8985318663,"v":440885.3547653617,"t":1716537600}
+{"o":1853543.8985318663,"h":1861007.2527648574,"l":1842756.1526733593,"c":1859122.9948697919,"v":352661.9006076584,"t":1716541200}
+{"o":1859122.9948697919,"h":1861585.8135046659,"l":1848018.1819225964,"c":1853746.3789307019,"v":332336.1516392031,"t":1716544800}
+{"o":1853746.3789307019,"h":1866663.8206204637,"l":1850948.907712565,"c":1863376.3921134914,"v":325116.3713873636,"t":1716548400}
+{"o":1863376.3921134914,"h":1879481.3617987973,"l":1861227.2208805371,"c":1868735.5988098804,"v":350758.085651524,"t":1716552000}
+{"o":1868735.5988098804,"h":1875605.8316254823,"l":1852612.064157079,"c":1855140.5056676669,"v":510826.8409185617,"t":1716555600}
+{"o":1855140.5056676669,"h":1887494.6575746909,"l":1850826.5651627935,"c":1876926.8380083623,"v":545041.9043266146,"t":1716559200}
+{"o":1876926.8380083623,"h":1894886.3174519711,"l":1868728.4212072033,"c":1875072.81758096,"v":630276.8197984954,"t":1716562800}
+{"o":1875072.81758096,"h":1875814.2876106799,"l":1846957.3549709718,"c":1857869.9150765541,"v":434906.5884190891,"t":1716566400}
+{"o":1857869.9150765541,"h":1889851.1610318758,"l":1852921.0378089731,"c":1889851.1610318758,"v":424539.6670905934,"t":1716570000}
+{"o":1889851.1610318758,"h":1909277.4456296486,"l":1885728.6042480888,"c":1891086.2524600071,"v":436229.8087433896,"t":1716573600}
+{"o":1891086.2524600071,"h":1894841.0549227537,"l":1879932.4723329172,"c":1886890.7518893159,"v":391158.9398545232,"t":1716577200}
+{"o":1886890.7518893159,"h":1891910.5035033685,"l":1878658.0451396352,"c":1883625.0057254343,"v":370729.8575406834,"t":1716580800}
+{"o":1883625.0057254343,"h":1889359.4195574909,"l":1871032.8939861087,"c":1877981.5302044426,"v":360078.8295496327,"t":1716584400}
+{"o":1877981.5302044426,"h":1881975.2014143884,"l":1869102.9509763864,"c":1875842.4045388973,"v":300549.6253772685,"t":1716588000}
+{"o":1875842.4045388973,"h":1884897.0534535795,"l":1873686.420384296,"c":1880330.3039375939,"v":319308.0346702327,"t":1716591600}
+{"o":1880330.3039375939,"h":1880330.3039375939,"l":1862178.9351336055,"c":1864071.815793169,"v":359278.7146812548,"t":1716595200}
+{"o":1864071.815793169,"h":1887199.3015839935,"l":1860732.9286433097,"c":1881498.3340171527,"v":439540.033131408,"t":1716598800}
+{"o":1881498.3340171527,"h":1902836.5200474025,"l":1880751.8892226364,"c":1896235.9212120702,"v":385784.276628872,"t":1716602400}
+{"o":1896235.9212120702,"h":1900829.5031144021,"l":1885155.2095761329,"c":1900752.22306958,"v":358255.97151039,"t":1716606000}
+{"o":1900752.22306958,"h":1906132.2374635257,"l":1894531.1203392795,"c":1904501.0308239846,"v":358521.9094599205,"t":1716609600}
+{"o":1904501.0308239846,"h":1904662.3350426788,"l":1892317.6321994062,"c":1899798.768727018,"v":330555.5123244604,"t":1716613200}
+{"o":1899798.768727018,"h":1900025.8482468256,"l":1887258.8949153009,"c":1887974.5192237622,"v":303743.2861394083,"t":1716616800}
+{"o":1887974.5192237622,"h":1899715.283131978,"l":1885156.6573975382,"c":1895786.0581871569,"v":340453.4871467232,"t":1716620400}
+{"o":1895786.0581871569,"h":1904953.1587631181,"l":1887695.7935635038,"c":1891910.0480356957,"v":349307.9705240307,"t":1716624000}
+{"o":1891910.0480356957,"h":1904080.6320407768,"l":1887339.1475941194,"c":1900130.3782066209,"v":362709.9453949195,"t":1716627600}
+{"o":1900130.3782066209,"h":1909340.0475847712,"l":1893705.5907837877,"c":1905782.102721533,"v":307781.4518041518,"t":1716631200}
+{"o":1905782.102721533,"h":1910920.4787737776,"l":1890215.6463493302,"c":1890485.9832967147,"v":289300.1337118573,"t":1716634800}
+{"o":1890485.9832967147,"h":1894222.8345774554,"l":1879707.1439842833,"c":1883202.4624661522,"v":309703.1451540214,"t":1716638400}
+{"o":1883202.4624661522,"h":1888353.2517197724,"l":1868860.0539763065,"c":1872773.4462227994,"v":412776.1119037274,"t":1716642000}
+{"o":1872773.4462227994,"h":1890469.7398230075,"l":1872683.4394226719,"c":1886202.3324576335,"v":314967.4942058125,"t":1716645600}
+{"o":1886202.3324576335,"h":1892835.2374018719,"l":1879255.5023229383,"c":1882457.216304308,"v":358115.0200300355,"t":1716649200}
+{"o":1882457.216304308,"h":1884238.3717491494,"l":1871958.2104270905,"c":1872847.8409111977,"v":329606.6002426443,"t":1716652800}
+{"o":1872847.8409111977,"h":1881123.3899539504,"l":1868321.0171587437,"c":1868889.4307283531,"v":333482.1969321315,"t":1716656400}
+{"o":1868889.4307283531,"h":1877413.2819687908,"l":1865902.1899537356,"c":1877413.2819687908,"v":337596.6427271495,"t":1716660000}
+{"o":1877413.2819687908,"h":1880649.8526133762,"l":1870403.1428675703,"c":1874395.7332761863,"v":402796.7717860515,"t":1716663600}
+{"o":1874395.7332761863,"h":1878324.2406730242,"l":1866891.4712542354,"c":1872162.2132053839,"v":334563.861305237,"t":1716667200}
+{"o":1872162.2132053839,"h":1878048.7874656995,"l":1871695.3131425127,"c":1876813.8853984757,"v":295928.6308404664,"t":1716670800}
+{"o":1876813.8853984757,"h":1882829.3652197439,"l":1872851.1239603783,"c":1881274.7196904442,"v":289689.1533415564,"t":1716674400}
+{"o":1881274.7196904442,"h":1890090.2970813815,"l":1881150.7297377165,"c":1886859.4959527419,"v":420423.1518473694,"t":1716678000}
+{"o":1886859.4959527419,"h":1886859.4959527419,"l":1878054.8217950251,"c":1878054.8217950251,"v":451240.7016293777,"t":1716681600}
+{"o":1878054.8217950251,"h":1884907.1315163516,"l":1867224.2185572905,"c":1868911.4873152943,"v":464922.8187338266,"t":1716685200}
+{"o":1868911.4873152943,"h":1871367.9866311117,"l":1849607.1562635843,"c":1858399.6443012285,"v":479387.0922518968,"t":1716688800}
+{"o":1858399.6443012285,"h":1865553.5037232332,"l":1847242.2874306156,"c":1863516.1636792019,"v":387579.5451102858,"t":1716692400}
+{"o":1863516.1636792019,"h":1863516.1636792019,"l":1849831.6941537205,"c":1856564.0501413096,"v":316338.0669430862,"t":1716696000}
+{"o":1856564.0501413096,"h":1868332.3269210204,"l":1848991.7983667401,"c":1868332.3269210204,"v":300620.7290750647,"t":1716699600}
+{"o":1868332.3269210204,"h":1871422.1025270054,"l":1859218.1761471562,"c":1861185.9061376052,"v":265192.1390714669,"t":1716703200}
+{"o":1861185.9061376052,"h":1868990.949110098,"l":1845168.8516855268,"c":1853424.9989971502,"v":337464.8577485479,"t":1716706800}
+{"o":1853424.9989971502,"h":1859346.5501605591,"l":1837137.0927975115,"c":1841312.6022067647,"v":380417.9205843866,"t":1716710400}
+{"o":1841312.6022067647,"h":1844974.4253615914,"l":1818089.382248404,"c":1826408.5786974165,"v":384941.4349545882,"t":1716714000}
+{"o":1826408.5786974165,"h":1840934.6525770957,"l":1826393.8638345532,"c":1840934.6525770957,"v":310313.4195246393,"t":1716717600}
+{"o":1840934.6525770957,"h":1844195.7890273246,"l":1830915.063849235,"c":1837373.2024242021,"v":322647.3001166646,"t":1716721200}
+{"o":1837373.2024242021,"h":1838727.3505349739,"l":1826477.7423960764,"c":1833298.4523893981,"v":345235.3571972029,"t":1716724800}
+{"o":1833298.4523893981,"h":1846874.1171569368,"l":1829900.2009199474,"c":1846874.1171569368,"v":303517.041142194,"t":1716728400}
+{"o":1846874.1171569368,"h":1853241.9191162456,"l":1835933.9688665066,"c":1852437.8016291058,"v":474481.2932680181,"t":1716732000}
+{"o":1852437.8016291058,"h":1857963.8623464585,"l":1820495.0591516113,"c":1825837.2114439555,"v":474285.3195642623,"t":1716735600}
+{"o":1825837.2114439555,"h":1832133.2736104785,"l":1818330.4373712048,"c":1827263.879623963,"v":428340.066516288,"t":1716739200}
+{"o":1827263.879623963,"h":1828742.3323438803,"l":1812826.9950640169,"c":1816019.3521013891,"v":390100.1381489409,"t":1716742800}
+{"o":1816019.3521013891,"h":1819385.6632974169,"l":1805443.9862451754,"c":1813321.0959833662,"v":479113.8661335017,"t":1716746400}
+{"o":1813321.0959833662,"h":1823716.3160162431,"l":1810621.8971088477,"c":1822920.8244866319,"v":444940.052724136,"t":1716750000}
+{"o":1822920.8244866319,"h":1824375.0345265109,"l":1814441.0903316126,"c":1816829.4820556175,"v":483375.5763864859,"t":1716753600}
+{"o":1816829.4820556175,"h":1830028.80839065,"l":1805512.4760898694,"c":1830028.80839065,"v":646349.8273933697,"t":1716757200}
+{"o":1830028.80839065,"h":1839978.5254364575,"l":1827089.3805567226,"c":1834124.0970515045,"v":804977.0958574087,"t":1716760800}
+{"o":1834124.0970515045,"h":1836150.9321079983,"l":1823421.6424281427,"c":1830315.0750533261,"v":535486.3248076272,"t":1716764400}
+{"o":1830315.0750533261,"h":1861618.6592219938,"l":1829953.1433011848,"c":1854523.15916593,"v":462658.4998381141,"t":1716768000}
+{"o":1854523.15916593,"h":1866968.1834263084,"l":1848144.7490274408,"c":1857032.4730965351,"v":422429.2792348369,"t":1716771600}
+{"o":1857032.4730965351,"h":1859934.6225432733,"l":1838008.5873989917,"c":1840598.0005879181,"v":482255.1956029687,"t":1716775200}
+{"o":1840598.0005879181,"h":1862431.7750849619,"l":1838804.0753972782,"c":1852746.284998998,"v":389775.8399532757,"t":1716778800}
+{"o":1852746.284998998,"h":1864531.8606766379,"l":1852574.8462826314,"c":1856899.7194358718,"v":468116.8527806049,"t":1716782400}
+{"o":1856899.7194358718,"h":1862424.2879668772,"l":1836780.8967692449,"c":1845547.5172685508,"v":408504.7333576517,"t":1716786000}
+{"o":1845547.5172685508,"h":1855094.0860946751,"l":1844111.2049647754,"c":1844119.4101102694,"v":379185.4957553837,"t":1716789600}
+{"o":1844119.4101102694,"h":1855483.8696962995,"l":1838449.5800120144,"c":1855074.3445196655,"v":363069.2008403222,"t":1716793200}
+{"o":1855074.3445196655,"h":1867806.6337734221,"l":1850614.0199679949,"c":1854052.9390880263,"v":400262.1756530204,"t":1716796800}
+{"o":1854052.9390880263,"h":1860739.4803569564,"l":1849192.3975362249,"c":1858249.3695094844,"v":379538.3175423137,"t":1716800400}
+{"o":1858249.3695094844,"h":1864639.9113256733,"l":1851715.6706965766,"c":1864486.056800995,"v":385735.2427008951,"t":1716804000}
+{"o":1864486.056800995,"h":1882345.0650505337,"l":1861476.5839070312,"c":1877976.4168305774,"v":404305.5005227072,"t":1716807600}
+{"o":1877976.4168305774,"h":1882730.6881966467,"l":1868063.9039902429,"c":1868767.5738905412,"v":443174.4916148812,"t":1716811200}
+{"o":1868767.5738905412,"h":1893993.9263227051,"l":1868767.5738905412,"c":1887800.977776017,"v":617009.9857116106,"t":1716814800}
+{"o":1887800.977776017,"h":1895636.5781738218,"l":1877803.7965229051,"c":1894256.1441254332,"v":725979.31196291,"t":1716818400}
+{"o":1894256.1441254332,"h":1920325.8588529755,"l":1891871.4430961614,"c":1916645.2165787187,"v":642450.7138251553,"t":1716822000}
+{"o":1916645.2165787187,"h":1927552.0106096235,"l":1910387.6536613328,"c":1919768.8942175531,"v":878847.0567323739,"t":1716825600}
+{"o":1919768.8942175531,"h":1929443.5839088133,"l":1917339.949596334,"c":1917902.9310971617,"v":764077.5854058147,"t":1716829200}
+{"o":1917902.9310971617,"h":1923635.3379382007,"l":1906155.2661436673,"c":1906155.2661436673,"v":552068.9050556952,"t":1716832800}
+{"o":1906155.2661436673,"h":1913676.0539910498,"l":1870574.4643834671,"c":1888109.1060560897,"v":625247.8931347585,"t":1716836400}
+{"o":1888109.1060560897,"h":1911929.6559528264,"l":1886528.0501204981,"c":1910412.3014488451,"v":544407.4734440402,"t":1716840000}
+{"o":1910412.3014488451,"h":1917100.5738254124,"l":1904583.6885716903,"c":1910095.3568694782,"v":405051.2124466087,"t":1716843600}
+{"o":1910095.3568694782,"h":1928406.7483750551,"l":1905928.9076292729,"c":1917070.6877121909,"v":514944.7745227813,"t":1716847200}
+{"o":1917070.6877121909,"h":1918591.6056496224,"l":1893804.1787028611,"c":1905438.0628480413,"v":443699.471327353,"t":1716850800}
+{"o":1905438.0628480413,"h":1914670.6331699311,"l":1896449.7203104817,"c":1902020.6892313354,"v":543973.3092351152,"t":1716854400}
+{"o":1902020.6892313354,"h":1926844.3785390977,"l":1881189.5528755737,"c":1883830.7730225725,"v":581521.5503827685,"t":1716858000}
+{"o":1883830.7730225725,"h":1897745.8304535351,"l":1867932.4770581129,"c":1891713.4788604018,"v":595654.1276157729,"t":1716861600}
+{"o":1891713.4788604018,"h":1895845.5646038633,"l":1861150.3160923037,"c":1873400.018194994,"v":414485.1485403343,"t":1716865200}
+{"o":1873400.018194994,"h":1877360.5057461374,"l":1848611.5200758404,"c":1855102.129067651,"v":438146.3950587866,"t":1716868800}
+{"o":1855102.129067651,"h":1869844.298601731,"l":1850178.1439503285,"c":1868549.9147043573,"v":363159.0159614558,"t":1716872400}
+{"o":1868549.9147043573,"h":1874023.2956912837,"l":1859655.0115379847,"c":1867702.0629649262,"v":325264.7462858079,"t":1716876000}
+{"o":1867702.0629649262,"h":1870664.1406127641,"l":1856350.3123517544,"c":1860995.8980442421,"v":332157.0188325117,"t":1716879600}
+{"o":1860995.8980442421,"h":1882396.7415102331,"l":1858032.0788731975,"c":1877814.6890019015,"v":461849.7012363618,"t":1716883200}
+{"o":1877814.6890019015,"h":1884472.1622261812,"l":1871301.8150336782,"c":1880134.3294952842,"v":417990.827382557,"t":1716886800}
+{"o":1880134.3294952842,"h":1907015.5541441962,"l":1878934.5256840307,"c":1899451.190297622,"v":504771.3019811813,"t":1716890400}
+{"o":1899451.190297622,"h":1905465.8113154869,"l":1888056.3541911701,"c":1903156.1191116327,"v":486866.689814307,"t":1716894000}
+{"o":1903156.1191116327,"h":1925137.6315452051,"l":1897868.0268775292,"c":1918050.3092874105,"v":541761.4298237904,"t":1716897600}
+{"o":1918050.3092874105,"h":1939858.5613653054,"l":1897195.0778257779,"c":1900967.1538847142,"v":787314.5328258504,"t":1716901200}
+{"o":1900967.1538847142,"h":1927383.2534723447,"l":1872815.3277307702,"c":1889028.3020958805,"v":799108.8207008693,"t":1716904800}
+{"o":1889028.3020958805,"h":1894602.7366284598,"l":1864139.0389282454,"c":1884785.5018758203,"v":726830.8736425427,"t":1716908400}
+{"o":1884785.5018758203,"h":1889280.0262082214,"l":1860447.066395106,"c":1869062.0890275817,"v":614441.9829120445,"t":1716912000}
+{"o":1869062.0890275817,"h":1880348.2641824894,"l":1864983.4775950641,"c":1870234.1629524725,"v":517202.9580254268,"t":1716915600}
+{"o":1870234.1629524725,"h":1882185.9040305894,"l":1861397.0112640264,"c":1878254.6515955746,"v":570069.8187788189,"t":1716919200}
+{"o":1878254.6515955746,"h":1912935.5309179306,"l":1876922.2507106494,"c":1908843.0672291624,"v":552263.9351882556,"t":1716922800}
+{"o":1908843.0672291624,"h":1912346.3105414617,"l":1896585.4374724554,"c":1900301.0109569638,"v":480031.9473064487,"t":1716926400}
+{"o":1900301.0109569638,"h":1903118.049106292,"l":1890766.0504741624,"c":1891559.3389037491,"v":466444.8621646862,"t":1716930000}
+{"o":1891559.3389037491,"h":1902074.800479051,"l":1891214.878217923,"c":1893463.4080556761,"v":636626.9433093424,"t":1716933600}
+{"o":1893463.4080556761,"h":1897365.8123760258,"l":1885703.0347957877,"c":1889828.8684064094,"v":494367.679787388,"t":1716937200}
+{"o":1889828.8684064094,"h":1894690.6946764297,"l":1882013.9256172252,"c":1887525.5147679038,"v":724745.8347194399,"t":1716940800}
+{"o":1887525.5147679038,"h":1892224.1268168769,"l":1875961.1009876681,"c":1882866.8528324193,"v":578953.1381059369,"t":1716944400}
+{"o":1882866.8528324193,"h":1902307.7702904574,"l":1881153.2412302825,"c":1899649.9504896177,"v":579668.906313007,"t":1716948000}
+{"o":1899649.9504896177,"h":1932394.9269082732,"l":1899649.48984466,"c":1929822.3267636215,"v":686058.3080379176,"t":1716951600}
+{"o":1929822.3267636215,"h":1937431.9515784027,"l":1923148.0595594139,"c":1927653.7753424039,"v":570126.7865579466,"t":1716955200}
+{"o":1927653.7753424039,"h":1927769.999828717,"l":1918467.755581961,"c":1926205.7660286536,"v":478384.3623732379,"t":1716958800}
+{"o":1926205.7660286536,"h":1947012.8271868427,"l":1924193.781880683,"c":1938685.4806671054,"v":477165.1210577654,"t":1716962400}
+{"o":1938685.4806671054,"h":1940664.8295270889,"l":1913447.1951950034,"c":1913447.1951950034,"v":540876.3881763527,"t":1716966000}
+{"o":1913447.1951950034,"h":1915615.2906975069,"l":1883830.0735473903,"c":1893133.4590365305,"v":588716.0706654944,"t":1716969600}
+{"o":1893133.4590365305,"h":1900825.2933632848,"l":1877375.4355909675,"c":1891944.2367596633,"v":465124.5464971043,"t":1716973200}
+{"o":1891944.2367596633,"h":1906581.5382774896,"l":1888128.4156087323,"c":1905592.4021393773,"v":403271.0832375563,"t":1716976800}
+{"o":1905592.4021393773,"h":1906889.9956258535,"l":1884368.2349377836,"c":1884941.0384409889,"v":378567.7357695451,"t":1716980400}
+{"o":1884941.0384409889,"h":1895392.2700069258,"l":1872671.2858198304,"c":1890904.6750047684,"v":504363.8146249764,"t":1716984000}
+{"o":1890904.6750047684,"h":1903036.1048640071,"l":1880298.9190243345,"c":1890061.1786767123,"v":656077.7165502956,"t":1716987600}
+{"o":1890061.1786767123,"h":1899992.5094084463,"l":1862912.7071688878,"c":1896964.8946951714,"v":683867.51810726,"t":1716991200}
+{"o":1896964.8946951714,"h":1902487.2508797317,"l":1885024.6164995248,"c":1888753.261346472,"v":542816.3179197045,"t":1716994800}
+{"o":1888753.261346472,"h":1923868.2719971647,"l":1877562.3323371112,"c":1920761.6097370414,"v":717032.637340873,"t":1716998400}
+{"o":1920761.6097370414,"h":1921610.2424825295,"l":1894015.1099332492,"c":1907073.8133888808,"v":661280.8442138484,"t":1717002000}
+{"o":1907073.8133888808,"h":1915672.0515991799,"l":1887889.8534244641,"c":1898578.3895510936,"v":585897.136549382,"t":1717005600}
+{"o":1898578.3895510936,"h":1920226.7593678946,"l":1895998.4378029436,"c":1896972.7119378098,"v":474921.676583337,"t":1717009200}
+{"o":1896972.7119378098,"h":1900712.367914025,"l":1888809.6527643718,"c":1892942.9912922289,"v":464708.9788414778,"t":1717012800}
+{"o":1892942.9912922289,"h":1902102.6753940384,"l":1880425.8325699933,"c":1897227.5842317836,"v":579621.7069885532,"t":1717016400}
+{"o":1897227.5842317836,"h":1902786.1957125692,"l":1889182.3349482601,"c":1900298.2700853162,"v":460477.3651413263,"t":1717020000}
+{"o":1900298.2700853162,"h":1901119.3455339179,"l":1882101.0000220295,"c":1884485.200239693,"v":459946.7324209263,"t":1717023600}
+{"o":1884485.200239693,"h":1896492.737255122,"l":1880684.5223680176,"c":1883143.0880347572,"v":642228.2921264534,"t":1717027200}
+{"o":1883143.0880347572,"h":1888948.0360468645,"l":1879070.1088963172,"c":1886064.4001955613,"v":567268.8679397671,"t":1717030800}
+{"o":1886064.4001955613,"h":1914239.8205812955,"l":1885174.3025615925,"c":1903436.7810648619,"v":416028.1633942823,"t":1717034400}
+{"o":1903436.7810648619,"h":1907320.3428038727,"l":1896655.2944270745,"c":1903365.4554083152,"v":339013.6842303451,"t":1717038000}
+{"o":1903365.4554083152,"h":1913737.2293519704,"l":1897191.220191801,"c":1904691.0017049359,"v":347220.1065239969,"t":1717041600}
+{"o":1904691.0017049359,"h":1904778.9230955201,"l":1884820.2927300951,"c":1889640.4614192736,"v":374382.6241597364,"t":1717045200}
+{"o":1889640.4614192736,"h":1889654.5389171795,"l":1859951.1343361249,"c":1860812.0256041286,"v":548315.2014698004,"t":1717048800}
+{"o":1860812.0256041286,"h":1866468.1260001375,"l":1840888.4992650205,"c":1848495.4650276243,"v":552030.1273639337,"t":1717052400}
+{"o":1848495.4650276243,"h":1855813.8932566384,"l":1831664.1208491984,"c":1854218.0304106106,"v":476385.3988829487,"t":1717056000}
+{"o":1854218.0304106106,"h":1858051.1523922125,"l":1844633.6013986531,"c":1857953.5736400119,"v":350535.6505337653,"t":1717059600}
+{"o":1857953.5736400119,"h":1872577.9722924107,"l":1849050.3686356512,"c":1867786.4743435902,"v":397870.8443032852,"t":1717063200}
+{"o":1867786.4743435902,"h":1874033.2581994226,"l":1861486.8237789844,"c":1861972.0258183845,"v":373766.4402412153,"t":1717066800}
+{"o":1861972.0258183845,"h":1879800.9167351013,"l":1860485.7021215858,"c":1877393.537042324,"v":402419.8087822672,"t":1717070400}
+{"o":1877393.537042324,"h":1890944.0005600299,"l":1871844.121529409,"c":1884202.0631218788,"v":506581.4239534184,"t":1717074000}
+{"o":1884202.0631218788,"h":1901249.2008025125,"l":1883101.1765647409,"c":1883101.1765647409,"v":499571.655607031,"t":1717077600}
+{"o":1883101.1765647409,"h":1893403.6999733574,"l":1875952.9576351054,"c":1887779.6329756593,"v":487096.1472631437,"t":1717081200}
+{"o":1887779.6329756593,"h":1904348.4583657817,"l":1884856.896168066,"c":1902684.4120158362,"v":539754.3171135589,"t":1717084800}
+{"o":1902684.4120158362,"h":1933649.8372758513,"l":1898139.4498178654,"c":1921687.6962006479,"v":536636.1681515732,"t":1717088400}
+{"o":1921687.6962006479,"h":1925974.2278254961,"l":1910126.066833023,"c":1914611.5597087473,"v":472059.3728005576,"t":1717092000}
+{"o":1914611.5597087473,"h":1914882.794448175,"l":1882505.0447582984,"c":1888221.4168007348,"v":463154.999444203,"t":1717095600}
+{"o":1888221.4168007348,"h":1888221.4168007348,"l":1863379.0317797728,"c":1875474.4127829792,"v":551543.5011942424,"t":1717099200}
+{"o":1875474.4127829792,"h":1876929.5896183648,"l":1858079.8550265855,"c":1869988.1067699404,"v":688725.6760591296,"t":1717102800}
+{"o":1869988.1067699404,"h":1873832.5070864516,"l":1864855.7937003104,"c":1873832.5070864516,"v":513619.4215890687,"t":1717106400}
+{"o":1873832.5070864516,"h":1879044.9548168359,"l":1869847.3260560136,"c":1870681.7352118553,"v":444941.3674398527,"t":1717110000}
+{"o":1870681.7352118553,"h":1872014.7968556916,"l":1855986.8121224621,"c":1866499.1545073255,"v":433285.0906440957,"t":1717113600}
+{"o":1866499.1545073255,"h":1877242.0576623341,"l":1862520.786008605,"c":1862884.276053861,"v":354981.4369034944,"t":1717117200}
+{"o":1862884.276053861,"h":1877438.1671993127,"l":1862873.4405088669,"c":1872186.0466088131,"v":333599.0021749467,"t":1717120800}
+{"o":1872186.0466088131,"h":1877258.5282786489,"l":1869802.7894973469,"c":1875009.9856166639,"v":299637.7372481023,"t":1717124400}
+{"o":1875009.9856166639,"h":1879396.4995889871,"l":1870863.968478028,"c":1872859.3931711868,"v":319798.718380475,"t":1717128000}
+{"o":1872859.3931711868,"h":1872881.2111824472,"l":1849290.3208440666,"c":1859835.6072208253,"v":377761.0561334004,"t":1717131600}
+{"o":1859835.6072208253,"h":1868524.1945111211,"l":1856213.0256317575,"c":1859977.2844275595,"v":283531.8795868108,"t":1717135200}
+{"o":1859977.2844275595,"h":1868693.32187333,"l":1859399.0374528163,"c":1867033.3909750262,"v":258240.3128705029,"t":1717138800}
+{"o":1867033.3909750262,"h":1875418.437913676,"l":1866255.4624841807,"c":1872219.6921022544,"v":268927.4861207698,"t":1717142400}
+{"o":1872219.6921022544,"h":1873686.541744815,"l":1861593.1613477478,"c":1870158.0534877258,"v":443222.7171733516,"t":1717146000}
+{"o":1870158.0534877258,"h":1879074.2378862139,"l":1867936.3734547163,"c":1877687.4213850379,"v":319674.3991582179,"t":1717149600}
+{"o":1877687.4213850379,"h":1893099.1380354848,"l":1875938.1734744573,"c":1890280.8151334384,"v":320850.1142117006,"t":1717153200}
+{"o":1890280.8151334384,"h":1914896.0026092012,"l":1887473.1552146538,"c":1899956.7183258927,"v":517505.0524229971,"t":1717156800}
+{"o":1899956.7183258927,"h":1910324.0960645876,"l":1874886.3046574378,"c":1876372.0420973902,"v":487930.1706213247,"t":1717160400}
+{"o":1876372.0420973902,"h":1876372.0420973902,"l":1856730.4078786471,"c":1866622.5125958857,"v":634313.0549206227,"t":1717164000}
+{"o":1866622.5125958857,"h":1869650.557547671,"l":1845493.3489512203,"c":1845634.0465277217,"v":483517.6975166055,"t":1717167600}
+{"o":1845634.0465277217,"h":1857825.9509836091,"l":1836448.1736566168,"c":1856349.3827948144,"v":588336.1059926741,"t":1717171200}
+{"o":1856349.3827948144,"h":1861363.37596906,"l":1852433.8066507464,"c":1860027.0961997192,"v":392348.394815911,"t":1717174800}
+{"o":1860027.0961997192,"h":1862196.4100640244,"l":1851300.5794286279,"c":1858237.4031396883,"v":341433.6502177633,"t":1717178400}
+{"o":1858237.4031396883,"h":1869319.1055892634,"l":1855561.6757474656,"c":1863602.1528833006,"v":399747.0478593303,"t":1717182000}
+{"o":1863602.1528833006,"h":1868301.2238850917,"l":1859169.5434798999,"c":1866125.8490862057,"v":416800.7516183474,"t":1717185600}
+{"o":1866125.8490862057,"h":1870337.0978050379,"l":1863625.1944712789,"c":1864384.5189655127,"v":402638.0078147276,"t":1717189200}
+{"o":1864384.5189655127,"h":1867342.6238328316,"l":1860702.2507036519,"c":1861965.7934355603,"v":317007.1512909143,"t":1717192800}
+{"o":1861965.7934355603,"h":1862528.9756909998,"l":1849244.4771714536,"c":1854785.7342137003,"v":388296.2799840823,"t":1717196400}
+{"o":1854785.7342137003,"h":1871573.6225800081,"l":1854785.7342137003,"c":1869068.5372213621,"v":379700.9160300826,"t":1717200000}
+{"o":1869068.5372213621,"h":1871823.2091887773,"l":1862741.0785215048,"c":1868338.9450147473,"v":341883.5457760004,"t":1717203600}
+{"o":1868338.9450147473,"h":1877275.0576568258,"l":1867452.227991469,"c":1877275.0576568258,"v":316333.9339301481,"t":1717207200}
+{"o":1877275.0576568258,"h":1879669.1383639979,"l":1870955.3134229588,"c":1872509.7270218749,"v":299235.5768574549,"t":1717210800}
+{"o":1872509.7270218749,"h":1875881.0683228716,"l":1867593.5211112096,"c":1874721.2456459638,"v":311489.5283976072,"t":1717214400}
+{"o":1874721.2456459638,"h":1875202.3166667423,"l":1868356.0454139723,"c":1871975.3168051227,"v":313092.5579566528,"t":1717218000}
+{"o":1871975.3168051227,"h":1873204.501753011,"l":1869208.4736400449,"c":1872339.4803141758,"v":292523.5580578779,"t":1717221600}
+{"o":1872339.4803141758,"h":1873350.3990678459,"l":1865236.276751678,"c":1868478.6169273509,"v":299595.681308733,"t":1717225200}
+{"o":1868478.6169273509,"h":1875707.2202273048,"l":1867899.9581134224,"c":1873370.4059675694,"v":300160.9789945339,"t":1717228800}
+{"o":1873370.4059675694,"h":1874990.2268996565,"l":1869674.1316456248,"c":1870291.9690037225,"v":273210.8442297212,"t":1717232400}
+{"o":1870291.9690037225,"h":1873181.1655743725,"l":1866970.7866951274,"c":1867004.4342771329,"v":244550.634710077,"t":1717236000}
+{"o":1867004.4342771329,"h":1870354.620564936,"l":1865643.3724825385,"c":1870263.7989063987,"v":268823.7911723626,"t":1717239600}
+{"o":1870263.7989063987,"h":1874760.1030625671,"l":1868413.0729023938,"c":1868952.1198003488,"v":245933.9192164887,"t":1717243200}
+{"o":1868952.1198003488,"h":1874728.2195363012,"l":1868661.6138824907,"c":1872587.1191146895,"v":324093.2965878564,"t":1717246800}
+{"o":1872587.1191146895,"h":1878304.6316734382,"l":1870837.3724973993,"c":1876115.4291075463,"v":519405.0005172889,"t":1717250400}
+{"o":1876115.4291075463,"h":1881483.2339685028,"l":1874203.3166572214,"c":1874203.3166572214,"v":405388.5566629814,"t":1717254000}
+{"o":1874203.3166572214,"h":1876422.0418280314,"l":1869822.2601129485,"c":1872597.5147099386,"v":374247.0382224679,"t":1717257600}
+{"o":1872597.5147099386,"h":1876013.2628495034,"l":1869657.1564910507,"c":1875737.1767088308,"v":391403.6952867469,"t":1717261200}
+{"o":1875737.1767088308,"h":1876737.6622358211,"l":1871517.8632179196,"c":1874741.215425892,"v":389064.405875512,"t":1717264800}
+{"o":1874741.215425892,"h":1877565.3880046606,"l":1872186.611691735,"c":1875605.2808103655,"v":469799.3521991915,"t":1717268400}
+{"o":1875605.2808103655,"h":1879381.514008201,"l":1872380.4122668065,"c":1874603.2655246044,"v":426843.9863103579,"t":1717272000}
+{"o":1874603.2655246044,"h":1875068.9021964069,"l":1868813.7870887707,"c":1870575.2441033467,"v":441371.3228989667,"t":1717275600}
+{"o":1870575.2441033467,"h":1873435.5764768024,"l":1866674.3671450838,"c":1867960.1533486946,"v":401930.8881886487,"t":1717279200}
+{"o":1867960.1533486946,"h":1869958.5164152079,"l":1855760.1867119733,"c":1861154.5412791988,"v":416759.4533875772,"t":1717282800}
+{"o":1861154.5412791988,"h":1869488.9735989403,"l":1858872.8389406234,"c":1867992.9821712133,"v":333194.0541607232,"t":1717286400}
+{"o":1867992.9821712133,"h":1872206.8495935677,"l":1863911.5990350917,"c":1864471.5822474542,"v":426618.5365620387,"t":1717290000}
+{"o":1864471.5822474542,"h":1868109.2834386807,"l":1853797.3235791223,"c":1857443.0530577535,"v":467145.9670046358,"t":1717293600}
+{"o":1857443.0530577535,"h":1862862.0240620992,"l":1855913.1973401217,"c":1861634.3611236969,"v":399208.4091696605,"t":1717297200}
+{"o":1861634.3611236969,"h":1862855.5203440043,"l":1856931.4398303223,"c":1858448.2415772714,"v":344714.2184453392,"t":1717300800}
+{"o":1858448.2415772714,"h":1862485.8814448847,"l":1858448.2415772714,"c":1860223.5708031214,"v":283611.6201311241,"t":1717304400}
+{"o":1860223.5708031214,"h":1866183.3853680012,"l":1859953.3220799123,"c":1862339.6523957902,"v":291298.6492993078,"t":1717308000}
+{"o":1862339.6523957902,"h":1863425.9070283549,"l":1847801.6738615148,"c":1848761.8334749939,"v":323597.5054657824,"t":1717311600}
+{"o":1848761.8334749939,"h":1854656.4002091645,"l":1847513.5543352074,"c":1851070.8059584149,"v":249761.2970018518,"t":1717315200}
+{"o":1851070.8059584149,"h":124339765.9715546668,"l":1839257.9338513892,"c":123729036.6325280368,"v":315851.52344294,"t":1717318800}
+{"o":123729036.6325280368,"h":123825348.4644891173,"l":123229461.6964825541,"c":123741497.5315247625,"v":258167.129785316,"t":1717322400}
+{"o":123741497.5315247625,"h":124950879.7654628754,"l":123411057.1657103598,"c":124857852.3166477382,"v":307612.9173192701,"t":1717326000}
+{"o":124857852.3166477382,"h":125011730.3243833482,"l":123984238.2348641753,"c":124053139.5236535668,"v":307156.9753788867,"t":1717329600}
+{"o":124053139.5236535668,"h":124735267.7777935117,"l":123748163.7421156764,"c":124529918.357447803,"v":300100.8353424394,"t":1717333200}
+{"o":124529918.357447803,"h":124750954.7112684399,"l":123874872.7680099756,"c":124507066.4928238988,"v":434316.9496748771,"t":1717336800}
+{"o":124507066.4928238988,"h":124522970.6574119031,"l":123911602.7174197286,"c":124182013.7697493434,"v":505215.0257516516,"t":1717340400}
+{"o":124182013.7697493434,"h":124291634.5323498398,"l":123302022.401425451,"c":123650787.3748880625,"v":452344.6610434594,"t":1717344000}
+{"o":123650787.3748880625,"h":123656632.4962257743,"l":121973059.0856173784,"c":121973059.0856173784,"v":470888.4794855536,"t":1717347600}
+{"o":121973059.0856173784,"h":122802403.6184713542,"l":121258451.1771217287,"c":122586457.7084431499,"v":541097.5184860176,"t":1717351200}
+{"o":122586457.7084431499,"h":122806217.2858325392,"l":121928759.6465199292,"c":122682343.6694049984,"v":425511.2331402377,"t":1717354800}
+{"o":122682343.6694049984,"h":122734620.2785812169,"l":121525461.2252381742,"c":122685333.125976935,"v":427249.8397509778,"t":1717358400}
+{"o":122685333.125976935,"h":122820365.5283233523,"l":122266977.4719175845,"c":122266977.4719175845,"v":599897.2490057164,"t":1717362000}
+{"o":122266977.4719175845,"h":122958618.102615878,"l":122169167.4233558923,"c":122779512.71162422,"v":410476.374473982,"t":1717365600}
+{"o":122779512.71162422,"h":123055576.6489595622,"l":122650482.6165100634,"c":122650482.6165100634,"v":348847.4902370573,"t":1717369200}
+{"o":122650482.6165100634,"h":122914794.6302702874,"l":121563656.8380348384,"c":122149659.1961916089,"v":767653.3715931363,"t":1717372800}
+{"o":122149659.1961916089,"h":123968056.3779172748,"l":122111839.3405843675,"c":123728094.3870108873,"v":690241.7082569071,"t":1717376400}
+{"o":123728094.3870108873,"h":124188076.5089821666,"l":123206948.2664532363,"c":123366811.3380088061,"v":442529.0861215239,"t":1717380000}
+{"o":123366811.3380088061,"h":123459217.7806785554,"l":122626773.4451598823,"c":123082315.4482842237,"v":415105.627191045,"t":1717383600}
+{"o":123082315.4482842237,"h":123421632.1694715619,"l":122366432.9869705439,"c":123127248.7408426702,"v":456775.9731995396,"t":1717387200}
+{"o":123127248.7408426702,"h":124203948.4772552699,"l":123121609.5303081423,"c":123791805.76853095,"v":437125.5161000013,"t":1717390800}
+{"o":123791805.76853095,"h":124625426.4791420102,"l":123554010.2983342111,"c":124396159.0422498584,"v":429066.9935292059,"t":1717394400}
+{"o":124396159.0422498584,"h":124662682.2886585593,"l":123800494.8420542479,"c":124335687.9664124399,"v":393245.1740097224,"t":1717398000}
+{"o":124335687.9664124399,"h":125526697.2057986408,"l":124230096.7184735537,"c":124657079.1617586911,"v":431340.5256820207,"t":1717401600}
+{"o":124657079.1617586911,"h":124734610.8679507375,"l":123921650.3562494367,"c":124215499.5926111937,"v":340037.3250447389,"t":1717405200}
+{"o":124215499.5926111937,"h":124722914.3878658563,"l":123887889.6496624649,"c":123992134.8162513822,"v":373070.1952257201,"t":1717408800}
+{"o":123992134.8162513822,"h":124431206.4947657734,"l":123750448.2470465004,"c":123920974.4210772216,"v":371553.3883444267,"t":1717412400}
+{"o":123920974.4210772216,"h":125360044.3980005682,"l":123920974.4210772216,"c":125325506.3298254013,"v":436518.6259663201,"t":1717416000}
+{"o":125325506.3298254013,"h":125801065.0119928569,"l":124968210.3150310963,"c":125047365.4831355959,"v":571068.6343963665,"t":1717419600}
+{"o":125047365.4831355959,"h":125340343.354145661,"l":122634909.0095280856,"c":122902418.0126177967,"v":690643.6352480756,"t":1717423200}
+{"o":122902418.0126177967,"h":124267888.039705798,"l":122833463.9054063261,"c":123918610.4693313539,"v":637487.5190998313,"t":1717426800}
+{"o":123918610.4693313539,"h":124021596.8236164004,"l":123042075.510850355,"c":123507522.5349409878,"v":492997.0549781322,"t":1717430400}
+{"o":123507522.5349409878,"h":124753809.6575207114,"l":123129144.5753066391,"c":124287450.553250581,"v":514183.4278307747,"t":1717434000}
+{"o":124287450.553250581,"h":124962499.1997637451,"l":124060893.1926263422,"c":124945090.5134727806,"v":447822.0723426009,"t":1717437600}
+{"o":124945090.5134727806,"h":125551633.9235044718,"l":124672325.6151035875,"c":125551633.9235044718,"v":517487.6531235682,"t":1717441200}
+{"o":11170576.9282544516,"h":11302894.0516153704,"l":10953349.218470268,"c":11170576.9282544516,"v":576831.4452435754,"t":1710244800}
+{"o":11170576.9282544516,"h":11212219.7260924876,"l":11022790.2742832024,"c":11094723.3009801898,"v":585215.9898516474,"t":1710248400}
+{"o":11094723.3009801898,"h":11215671.7364578806,"l":10922716.3093122076,"c":11003992.2923528589,"v":711903.8501160954,"t":1710252000}
+{"o":11003992.2923528589,"h":11209606.5428534001,"l":10876548.6159231868,"c":11092452.1435239334,"v":808291.7255525037,"t":1710255600}
+{"o":11092452.1435239334,"h":11139839.0136127267,"l":10752405.2601901032,"c":10797752.7737909053,"v":894796.4497715706,"t":1710259200}
+{"o":10797752.7737909053,"h":11102389.1259250659,"l":8021393.4155443562,"c":10879376.8131222948,"v":1311738.036547024,"t":1710262800}
+{"o":10879376.8131222948,"h":11114672.3941264264,"l":10849914.5554652102,"c":11028697.4089046735,"v":587396.0187453832,"t":1710266400}
+{"o":11028697.4089046735,"h":11083125.6637518201,"l":10589064.8596531507,"c":11072433.6762477569,"v":463689.6904060871,"t":1710270000}
+{"o":11072433.6762477569,"h":11074583.9929425158,"l":10904921.8621267192,"c":10953148.1158384271,"v":667559.618862602,"t":1710273600}
+{"o":10953148.1158384271,"h":10973078.1457193587,"l":10856476.5238327906,"c":10888996.0750733521,"v":480155.9150995055,"t":1710277200}
+{"o":10888996.0750733521,"h":10976781.7712923605,"l":10852645.4482163526,"c":10952813.8877865076,"v":433795.7917132039,"t":1710280800}
+{"o":10952813.8877865076,"h":11164183.2750308812,"l":10917165.5440229084,"c":11152524.6299636941,"v":437282.6539389849,"t":1710284400}
+{"o":11152524.6299636941,"h":11193215.28099351,"l":11033329.5334498603,"c":11043516.5585632194,"v":490010.8515577398,"t":1710288000}
+{"o":11043516.5585632194,"h":11147197.7846963406,"l":10921077.0708021391,"c":11100803.8914546203,"v":552198.3318538432,"t":1710291600}
+{"o":11100803.8914546203,"h":11117995.7404755186,"l":11025310.3250103425,"c":11065514.4454849306,"v":357506.2448080452,"t":1710295200}
+{"o":11065514.4454849306,"h":11086023.6141835023,"l":10983471.2501935996,"c":11024889.2754675783,"v":356321.7499047002,"t":1710298800}
+{"o":11024889.2754675783,"h":11098691.2438178342,"l":10982077.100173451,"c":11074157.489392465,"v":338411.2143263583,"t":1710302400}
+{"o":11074157.489392465,"h":11300593.233429987,"l":11029840.6920836065,"c":11199998.7797800768,"v":575339.2269290753,"t":1710306000}
+{"o":11199998.7797800768,"h":11291817.3153758496,"l":11182173.888240058,"c":11259935.4012833536,"v":268233.2712793064,"t":1710309600}
+{"o":11259935.4012833536,"h":11292572.9369397834,"l":11102103.8089544866,"c":11136240.7354298141,"v":343992.9368358728,"t":1710313200}
+{"o":11136240.7354298141,"h":11308863.093465874,"l":11115477.0485248193,"c":11252673.9584501181,"v":370096.3206471722,"t":1710316800}
+{"o":11252673.9584501181,"h":11305166.8877742141,"l":11190232.8635446727,"c":11230687.2290847003,"v":295902.7739445415,"t":1710320400}
+{"o":11230687.2290847003,"h":11280994.4507177137,"l":11162090.4593207296,"c":11275539.4559681397,"v":324416.8039224151,"t":1710324000}
+{"o":11275539.4559681397,"h":11424621.5690082051,"l":11226765.5170994904,"c":11357510.0060055144,"v":346400.3957249392,"t":1710327600}
+{"o":11357510.0060055144,"h":11587048.9538693931,"l":11235499.9848459121,"c":11288905.357439464,"v":444178.9061251834,"t":1710331200}
+{"o":11288905.357439464,"h":11357166.8979886491,"l":11080935.0248251818,"c":11171389.6244077217,"v":520815.1772395439,"t":1710334800}
+{"o":11171389.6244077217,"h":11467217.6775504835,"l":11151379.9373492487,"c":11457081.9498780631,"v":567139.1723865643,"t":1710338400}
+{"o":11457081.9498780631,"h":11783938.3968240935,"l":11381668.8771732803,"c":11617328.5006311294,"v":795906.7907654608,"t":1710342000}
+{"o":11617328.5006311294,"h":11695030.113080442,"l":11357384.0614741705,"c":11683807.7063967418,"v":745094.4603243,"t":1710345600}
+{"o":11683807.7063967418,"h":11795762.9446235336,"l":11626883.4320111033,"c":11757849.2320993524,"v":679688.7543085123,"t":1710349200}
+{"o":11757849.2320993524,"h":11963422.5206783321,"l":11712860.5244019162,"c":11909787.0324608982,"v":636650.7291766945,"t":1710352800}
+{"o":11909787.0324608982,"h":11958824.0815428123,"l":11784901.3445483427,"c":11898227.8388616964,"v":523182.3048665748,"t":1710356400}
+{"o":11898227.8388616964,"h":11974674.9422584269,"l":11506528.1278649587,"c":11802403.3498261515,"v":515883.0131310647,"t":1710360000}
+{"o":11802403.3498261515,"h":12453456.066556301,"l":11776217.7128342763,"c":12205196.1608201507,"v":687667.6542300456,"t":1710363600}
+{"o":12205196.1608201507,"h":12239992.6778758895,"l":11785298.8454183079,"c":12069631.9171157945,"v":690764.6221530021,"t":1710367200}
+{"o":12069631.9171157945,"h":12222513.6853827741,"l":12023862.8778080754,"c":12099974.3659247644,"v":511260.9756710138,"t":1710370800}
+{"o":12099974.3659247644,"h":12508640.4774060585,"l":12036746.1252114642,"c":12391637.4180231821,"v":658453.1287319491,"t":1710374400}
+{"o":12391637.4180231821,"h":12471683.1774807442,"l":12112932.687084239,"c":12292846.7883370463,"v":653943.7588887117,"t":1710378000}
+{"o":12292846.7883370463,"h":12437404.0161368717,"l":11378909.2778995447,"c":12243093.3404810429,"v":629596.5419333003,"t":1710381600}
+{"o":12243093.3404810429,"h":12440611.8972840309,"l":12167492.4996639751,"c":12377212.1753245182,"v":605251.711557645,"t":1710385200}
+{"o":12377212.1753245182,"h":12377212.1753245182,"l":12247718.6704976298,"c":12294838.6524613462,"v":484141.3927305382,"t":1710388800}
+{"o":12294838.6524613462,"h":12458267.8992175907,"l":12204879.1354082283,"c":12314360.5442717448,"v":513217.9880899508,"t":1710392400}
+{"o":12314360.5442717448,"h":12582113.2350202035,"l":12281708.1130907014,"c":12487750.6892391071,"v":527958.7071710653,"t":1710396000}
+{"o":12487750.6892391071,"h":12552460.25894689,"l":12311938.1690780539,"c":12434439.1627539136,"v":509588.1959115748,"t":1710399600}
+{"o":12434439.1627539136,"h":12511740.2750952598,"l":12411586.1518971063,"c":12499048.6294128243,"v":518407.2566206808,"t":1710403200}
+{"o":12499048.6294128243,"h":12920621.5977788996,"l":12474246.2639043499,"c":12724060.5825077984,"v":677946.8436213429,"t":1710406800}
+{"o":12724060.5825077984,"h":12876840.7772950456,"l":12200294.7372230049,"c":12785492.0617522206,"v":740483.6547850412,"t":1710410400}
+{"o":12785492.0617522206,"h":12815178.3761268482,"l":12441268.3090238087,"c":12784225.6428972445,"v":670932.0269080495,"t":1710414000}
+{"o":12784225.6428972445,"h":12837224.170013193,"l":12511895.3797750082,"c":12713356.4050305299,"v":623651.3904310714,"t":1710417600}
+{"o":12713356.4050305299,"h":12749250.4184423629,"l":11834982.5270636026,"c":12276303.4874290545,"v":923608.6340091126,"t":1710421200}
+{"o":12276303.4874290545,"h":12631785.3707204629,"l":12226797.1853572261,"c":12443835.4870027639,"v":942148.8872367739,"t":1710424800}
+{"o":12443835.4870027639,"h":12693042.0384807196,"l":12170960.223014649,"c":12354846.2903191447,"v":1115801.2472163432,"t":1710428400}
+{"o":12354846.2903191447,"h":12736835.8552150633,"l":12098166.247428108,"c":12508727.6637555361,"v":1086616.4173447411,"t":1710432000}
+{"o":12508727.6637555361,"h":12647983.2779458854,"l":12360638.3383677248,"c":12376578.5201692116,"v":796983.8786758976,"t":1710435600}
+{"o":12376578.5201692116,"h":12405325.9993135016,"l":11959833.3406179864,"c":12171698.5368496422,"v":836894.8168180292,"t":1710439200}
+{"o":12171698.5368496422,"h":12357769.4194759447,"l":11757318.2128280345,"c":11971664.762295058,"v":1159190.3490875922,"t":1710442800}
+{"o":11971664.762295058,"h":12478146.0565607008,"l":11956804.3299061675,"c":12415581.9214801081,"v":731077.5022154675,"t":1710446400}
+{"o":12415581.9214801081,"h":12544385.4273779932,"l":12352930.3653140925,"c":12466686.4095907602,"v":572212.2952224625,"t":1710450000}
+{"o":12466686.4095907602,"h":12821866.6936669014,"l":12466304.2684792113,"c":12736350.6809544321,"v":722860.4354238115,"t":1710453600}
+{"o":12736350.6809544321,"h":13155611.4388143141,"l":12724803.6191306319,"c":12987008.5605794154,"v":678287.3176929227,"t":1710457200}
+{"o":12987008.5605794154,"h":13258495.6283772551,"l":12987008.5605794154,"c":13258495.6283772551,"v":750346.2511375337,"t":1710460800}
+{"o":13258495.6283772551,"h":13659958.4124150891,"l":13258495.6283772551,"c":13561788.9500590451,"v":947727.0353153372,"t":1710464400}
+{"o":13561788.9500590451,"h":13689573.0013375524,"l":12959683.7799619026,"c":13237641.4193638489,"v":1235718.7734081619,"t":1710468000}
+{"o":13237641.4193638489,"h":13430240.1831182502,"l":12590010.0626171418,"c":12984342.1342530996,"v":1555558.949822363,"t":1710471600}
+{"o":12984342.1342530996,"h":13240772.418000821,"l":12698874.0408198014,"c":12786703.1290057544,"v":1234046.6366234801,"t":1710475200}
+{"o":12786703.1290057544,"h":13187816.6581256259,"l":12746513.2741961014,"c":12853356.4229703657,"v":1062481.2092934276,"t":1710478800}
+{"o":12853356.4229703657,"h":13417482.5492524207,"l":12784972.5872303694,"c":13225137.3908582814,"v":1063076.5206620323,"t":1710482400}
+{"o":13225137.3908582814,"h":13258076.8740012143,"l":12762719.5725596547,"c":12987097.5086984858,"v":782077.3198151514,"t":1710486000}
+{"o":12987097.5086984858,"h":13069075.2443057019,"l":12330704.4216693994,"c":12342658.0923116859,"v":1282539.6801984503,"t":1710489600}
+{"o":12342658.0923116859,"h":12842651.5671273135,"l":12150590.4283457976,"c":12778174.9633710347,"v":1661394.2274254053,"t":1710493200}
+{"o":12778174.9633710347,"h":12778174.9633710347,"l":12513928.3057107776,"c":12539080.3311361261,"v":1023700.1454514032,"t":1710496800}
+{"o":12539080.3311361261,"h":12596179.0209434498,"l":12253063.6730511338,"c":12531094.4380498603,"v":1015091.9113312308,"t":1710500400}
+{"o":12531094.4380498603,"h":12785321.7993867882,"l":12409838.4055995569,"c":12700051.6680939067,"v":1076331.7205563788,"t":1710504000}
+{"o":12700051.6680939067,"h":13598010.2663455512,"l":12667758.4360675663,"c":13438018.790518919,"v":1263109.4234717391,"t":1710507600}
+{"o":13438018.790518919,"h":13527757.6028561518,"l":13187515.4749008771,"c":13450403.760445416,"v":1239439.4516119978,"t":1710511200}
+{"o":13450403.760445416,"h":13638078.8518530577,"l":13173352.9873323664,"c":13413907.6616057083,"v":1441675.4993229024,"t":1710514800}
+{"o":13413907.6616057083,"h":13570539.6245639976,"l":13151871.0240653493,"c":13379887.8860139083,"v":1434364.1502245907,"t":1710518400}
+{"o":13379887.8860139083,"h":13504264.5021767877,"l":13230747.4591527488,"c":13383215.8468778189,"v":966830.1726899781,"t":1710522000}
+{"o":13383215.8468778189,"h":13884987.6648307089,"l":13311101.139605049,"c":13790020.2842459735,"v":1064248.1377553514,"t":1710525600}
+{"o":13790020.2842459735,"h":13949124.7710697316,"l":13441045.2992303558,"c":13506968.8160167914,"v":1089933.2709853114,"t":1710529200}
+{"o":13506968.8160167914,"h":13537673.1533236932,"l":12941379.9378419407,"c":13047962.616448015,"v":1187167.1266332027,"t":1710532800}
+{"o":13047962.616448015,"h":13259691.1933384202,"l":13002764.757019788,"c":13228616.4312978387,"v":682832.7330347263,"t":1710536400}
+{"o":13228616.4312978387,"h":13585573.073608866,"l":13177823.4177506901,"c":13585573.073608866,"v":658036.3233385812,"t":1710540000}
+{"o":13585573.073608866,"h":13692689.2567268983,"l":13427891.8940588832,"c":13563297.4283254072,"v":793198.3836350087,"t":1710543600}
+{"o":13563297.4283254072,"h":13623170.6705218721,"l":13318465.6850155424,"c":13374278.2033344284,"v":756328.9526505619,"t":1710547200}
+{"o":13374278.2033344284,"h":13769837.6735396124,"l":13323142.3756802361,"c":13658545.4266001433,"v":865407.3192427534,"t":1710550800}
+{"o":13658545.4266001433,"h":13755684.4012119435,"l":13537899.1554007139,"c":13742081.8523027934,"v":838872.4948848005,"t":1710554400}
+{"o":13742081.8523027934,"h":13958518.3983673248,"l":13682362.3180834036,"c":13850214.3947910797,"v":1120986.4416221743,"t":1710558000}
+{"o":13850214.3947910797,"h":14027486.0514517296,"l":13747036.2815764472,"c":13878215.6816173643,"v":1041493.5013303141,"t":1710561600}
+{"o":13878215.6816173643,"h":14240183.6395820621,"l":13682256.6018192042,"c":14187226.2011767402,"v":1351933.7329305103,"t":1710565200}
+{"o":14187226.2011767402,"h":14196726.2600166406,"l":13925486.2060728595,"c":14021477.9138902463,"v":959295.5506303959,"t":1710568800}
+{"o":14021477.9138902463,"h":14297738.4319801964,"l":13984543.5406586993,"c":14242045.4167682789,"v":1026620.6261418845,"t":1710572400}
+{"o":14242045.4167682789,"h":14332628.2875060532,"l":14128937.5858783536,"c":14156572.5459924433,"v":712614.4777704858,"t":1710576000}
+{"o":14156572.5459924433,"h":14374242.3412440997,"l":14131754.4377582371,"c":14333716.2241675332,"v":1072791.4804636911,"t":1710579600}
+{"o":14333716.2241675332,"h":14618911.0960288141,"l":14260209.4182075448,"c":14451597.8367258124,"v":1254375.4837577387,"t":1710583200}
+{"o":14451597.8367258124,"h":14563759.3813638892,"l":14012718.700178843,"c":14230069.1273551732,"v":1516020.0318176763,"t":1710586800}
+{"o":14230069.1273551732,"h":14369202.146899255,"l":13876017.1236516386,"c":14092538.2503625564,"v":1464470.777413466,"t":1710590400}
+{"o":14092538.2503625564,"h":14295692.2643443141,"l":13941395.7144006751,"c":13946337.125780059,"v":1204559.2236896909,"t":1710594000}
+{"o":13946337.125780059,"h":14119874.8852800559,"l":13876153.2251437325,"c":14075194.9310037419,"v":1286319.857225846,"t":1710597600}
+{"o":14075194.9310037419,"h":14470692.1770274993,"l":13959612.4903855808,"c":14403274.1066099908,"v":1188344.6121583204,"t":1710601200}
+{"o":14403274.1066099908,"h":14438605.1222796571,"l":14115636.8014847822,"c":14232792.9993073773,"v":1290178.2944459256,"t":1710604800}
+{"o":14232792.9993073773,"h":14277576.8455152642,"l":13606944.5510565694,"c":13899520.6480161604,"v":1527790.3718531013,"t":1710608400}
+{"o":13899520.6480161604,"h":13979227.6243124362,"l":13127992.6302168109,"c":13501188.8483445961,"v":1666440.4399746852,"t":1710612000}
+{"o":13501188.8483445961,"h":13739379.8994161021,"l":13185913.8485571444,"c":13282520.1277899724,"v":1057492.0411915472,"t":1710615600}
+{"o":13282520.1277899724,"h":13717845.9205208346,"l":13080622.8164236993,"c":13501282.9409875125,"v":906296.813194226,"t":1710619200}
+{"o":13501282.9409875125,"h":13615677.1947461423,"l":13034752.187141519,"c":13312913.3413962945,"v":993699.0925024832,"t":1710622800}
+{"o":13312913.3413962945,"h":13564523.3232015856,"l":12891881.6929194741,"c":13358967.987466637,"v":874612.3985286055,"t":1710626400}
+{"o":13358967.987466637,"h":13589011.831899371,"l":13071330.1483937409,"c":13437675.4322815221,"v":1159998.7584841934,"t":1710630000}
+{"o":13437675.4322815221,"h":13982566.2705237158,"l":13408706.2714448832,"c":13455419.7468489781,"v":991775.4983417386,"t":1710633600}
+{"o":13455419.7468489781,"h":13795553.1504700221,"l":13450865.0030391272,"c":13789338.7354555093,"v":720744.0128839369,"t":1710637200}
+{"o":13789338.7354555093,"h":13885920.4132843167,"l":13586236.4679139443,"c":13837228.1793802865,"v":786132.5688652333,"t":1710640800}
+{"o":13837228.1793802865,"h":13866088.2051771022,"l":13568851.1235016957,"c":13761507.1646808069,"v":901127.640598295,"t":1710644400}
+{"o":13761507.1646808069,"h":13791707.484170977,"l":13483189.1762399208,"c":13573187.344030967,"v":984940.7523112305,"t":1710648000}
+{"o":13573187.344030967,"h":13884888.705795845,"l":13495793.8410184104,"c":13864027.1013736483,"v":1345594.5233993202,"t":1710651600}
+{"o":13864027.1013736483,"h":14035040.0135290679,"l":13498991.9043697603,"c":13510833.7093624752,"v":1801971.3644683107,"t":1710655200}
+{"o":13510833.7093624752,"h":13604900.0341578927,"l":13178676.7210208047,"c":13425639.018770786,"v":1805657.1571022091,"t":1710658800}
+{"o":13425639.018770786,"h":13861495.5212709699,"l":13263496.9239872023,"c":13763396.6416740324,"v":1228661.1813016022,"t":1710662400}
+{"o":13763396.6416740324,"h":13852126.278580131,"l":13638321.2830007114,"c":13707072.9629044514,"v":909777.918145014,"t":1710666000}
+{"o":13707072.9629044514,"h":14321201.8977977112,"l":13705919.0335334484,"c":14249767.9037723467,"v":962500.706418558,"t":1710669600}
+{"o":14249767.9037723467,"h":14295663.9080359302,"l":14107885.8054379765,"c":14147316.8849447165,"v":870649.0126360357,"t":1710673200}
+{"o":14147316.8849447165,"h":14430507.8140867241,"l":13902353.5472533274,"c":13993833.0301277749,"v":1261674.9492819633,"t":1710676800}
+{"o":13993833.0301277749,"h":14252349.2165348418,"l":13949220.314119732,"c":14244383.0560656786,"v":981556.9286590923,"t":1710680400}
+{"o":14244383.0560656786,"h":14249826.5722311791,"l":14049240.6605820153,"c":14201086.1504843514,"v":898104.6493982773,"t":1710684000}
+{"o":14201086.1504843514,"h":14464390.1542200632,"l":14063248.6846743487,"c":14433799.9255401678,"v":839305.2712214023,"t":1710687600}
+{"o":14433799.9255401678,"h":14481296.8823459856,"l":14161876.2613207977,"c":14254569.5136536565,"v":768975.6131966382,"t":1710691200}
+{"o":14254569.5136536565,"h":14466316.0031093806,"l":14195994.4419481512,"c":14453773.4503503665,"v":692371.5649790858,"t":1710694800}
+{"o":14453773.4503503665,"h":14625568.4413875993,"l":14327476.6655253917,"c":14400483.8880138975,"v":812166.5985191189,"t":1710698400}
+{"o":14400483.8880138975,"h":14520639.0731792431,"l":14362430.2184627764,"c":14450413.5039349906,"v":601916.4549758784,"t":1710702000}
+{"o":14450413.5039349906,"h":14612611.777367834,"l":14389837.4165541735,"c":14525379.5390652325,"v":668063.1550127338,"t":1710705600}
+{"o":14525379.5390652325,"h":14640000.8819993008,"l":14472958.4476638958,"c":14518090.283024,"v":609476.3294992066,"t":1710709200}
+{"o":14518090.283024,"h":15074289.6666326765,"l":14471990.2050140817,"c":14821713.3517464101,"v":816189.8079290998,"t":1710712800}
+{"o":14821713.3517464101,"h":15025744.9407759383,"l":14631277.3889609873,"c":14879519.046414094,"v":1073172.8427689029,"t":1710716400}
+{"o":14879519.046414094,"h":14897089.9490625225,"l":14305945.4505827837,"c":14452960.2394769248,"v":789788.1639312732,"t":1710720000}
+{"o":14452960.2394769248,"h":14761615.2404700313,"l":14298781.5116286594,"c":14686829.4854499716,"v":712322.3843982281,"t":1710723600}
+{"o":14686829.4854499716,"h":15055393.3298670147,"l":14625091.2404877413,"c":14971219.0282600001,"v":650388.5291081815,"t":1710727200}
+{"o":14971219.0282600001,"h":15160141.7865401488,"l":14906027.8132198807,"c":15031564.4957369082,"v":796900.0810189919,"t":1710730800}
+{"o":15031564.4957369082,"h":15121464.8191529084,"l":14813871.8279666733,"c":14982119.8711373955,"v":721043.1352079588,"t":1710734400}
+{"o":14982119.8711373955,"h":15102387.41529621,"l":14881758.2081944756,"c":15014753.9040788598,"v":679368.6329557714,"t":1710738000}
+{"o":15014753.9040788598,"h":15075307.3601313327,"l":14835975.7589930166,"c":14856092.0627922472,"v":553093.5556524626,"t":1710741600}
+{"o":14856092.0627922472,"h":15041129.7975234203,"l":14585658.0781409945,"c":14983513.21975464,"v":1387473.1868946529,"t":1710745200}
+{"o":14983513.21975464,"h":15035985.6491145082,"l":14651548.018074356,"c":14963296.9885025378,"v":2462795.5334035805,"t":1710748800}
+{"o":14963296.9885025378,"h":15353318.2752992343,"l":14761292.0372710247,"c":15282093.9561982621,"v":2974229.0219793753,"t":1710752400}
+{"o":15282093.9561982621,"h":15632603.6531431358,"l":15240327.5229749214,"c":15407181.071157923,"v":3669253.7085433099,"t":1710756000}
+{"o":15407181.071157923,"h":15439905.5349500608,"l":15153645.0079362411,"c":15366260.2273065783,"v":2479465.568923383,"t":1710759600}
+{"o":15366260.2273065783,"h":15428912.8112053089,"l":15160913.5945166349,"c":15405224.8772655558,"v":1764218.4759631867,"t":1710763200}
+{"o":15405224.8772655558,"h":15585563.6201747544,"l":14881043.5038482305,"c":15111272.3162098285,"v":1833384.7410095187,"t":1710766800}
+{"o":15111272.3162098285,"h":15971428.98991042,"l":14637318.1136429943,"c":14808209.1366252825,"v":1573011.7073878238,"t":1710770400}
+{"o":14808209.1366252825,"h":15044122.4171873182,"l":13913386.6671071146,"c":15028165.6553377043,"v":1325990.7262531882,"t":1710774000}
+{"o":15028165.6553377043,"h":16740192.605387792,"l":14432881.9398554172,"c":14717447.141823329,"v":1403785.0268847116,"t":1710777600}
+{"o":14717447.141823329,"h":14930445.4732517228,"l":14421943.2821540684,"c":14588348.8771217335,"v":1418415.627074166,"t":1710781200}
+{"o":14588348.8771217335,"h":14773592.5695485584,"l":14514687.0080197062,"c":14696289.2553263586,"v":852048.6275664879,"t":1710784800}
+{"o":14696289.2553263586,"h":14854192.9830194712,"l":14561766.8177574575,"c":14630526.0579248387,"v":711070.3127070972,"t":1710788400}
+{"o":14630526.0579248387,"h":14923800.3635132164,"l":14630526.0579248387,"c":14779520.6570333429,"v":642338.8635003632,"t":1710792000}
+{"o":14779520.6570333429,"h":15116406.5360864289,"l":14727601.0441785548,"c":14889296.1177184246,"v":786127.9845504642,"t":1710795600}
+{"o":14889296.1177184246,"h":14972488.5007216483,"l":14522081.6080267429,"c":14613732.0669912249,"v":1366820.6260094563,"t":1710799200}
+{"o":14613732.0669912249,"h":14753289.970046062,"l":14404997.9300446156,"c":14461982.161381837,"v":1126042.7845711182,"t":1710802800}
+{"o":14461982.161381837,"h":14712622.7964127325,"l":14231510.4725953285,"c":14305685.9058955517,"v":1528959.5097281646,"t":1710806400}
+{"o":14305685.9058955517,"h":14353227.8539640848,"l":13620283.9657236189,"c":13865109.7363722194,"v":2070014.4052499866,"t":1710810000}
+{"o":13865109.7363722194,"h":14101438.889013106,"l":13411952.8115548473,"c":13546788.4557567611,"v":1313385.5681587197,"t":1710813600}
+{"o":13546788.4557567611,"h":13738292.3300960846,"l":13206966.2167712562,"c":13606549.1602090951,"v":1253867.5274014361,"t":1710817200}
+{"o":13606549.1602090951,"h":14068193.3149145693,"l":13543156.8446690664,"c":13770696.2839357238,"v":1929075.9734468099,"t":1710820800}
+{"o":13770696.2839357238,"h":13951920.6200613715,"l":13506528.3412161246,"c":13691079.809168011,"v":2283445.2220813427,"t":1710824400}
+{"o":13691079.809168011,"h":13891573.6354079936,"l":13321280.633273432,"c":13585420.3831467349,"v":1406898.6414693482,"t":1710828000}
+{"o":13585420.3831467349,"h":13802270.0664583612,"l":13180991.3723737728,"c":13733178.8803990874,"v":1567829.3909320389,"t":1710831600}
+{"o":13733178.8803990874,"h":13753773.4717598502,"l":12610453.9941575546,"c":12972517.3538989928,"v":1353468.0081256733,"t":1710835200}
+{"o":12972517.3538989928,"h":13321620.5474169664,"l":12635858.8991746195,"c":13233644.1346940454,"v":1317696.0389970355,"t":1710838800}
+{"o":13233644.1346940454,"h":13262335.1096077263,"l":12723068.4335851986,"c":12953201.8949606251,"v":995781.1085462508,"t":1710842400}
+{"o":12953201.8949606251,"h":13204912.3846608363,"l":12542754.9390155654,"c":13121696.5134415682,"v":1237519.6412636382,"t":1710846000}
+{"o":13121696.5134415682,"h":13950527.619474465,"l":13072947.1798326802,"c":13513875.1816031039,"v":1210239.7661357392,"t":1710849600}
+{"o":13513875.1816031039,"h":13571575.368306756,"l":13254106.6528150626,"c":13398228.3294427022,"v":917942.3820741206,"t":1710853200}
+{"o":13398228.3294427022,"h":13416102.9237736519,"l":13057050.0257127043,"c":13224318.9437699523,"v":845336.1690586904,"t":1710856800}
+{"o":13224318.9437699523,"h":13619674.4977730196,"l":12895031.1006618571,"c":13495637.9608495105,"v":1034016.498378701,"t":1710860400}
+{"o":13495637.9608495105,"h":13745752.9441146478,"l":13389470.5388968904,"c":13582513.6443715189,"v":1154417.7925811517,"t":1710864000}
+{"o":13582513.6443715189,"h":13777211.0570115652,"l":13422234.571720425,"c":13536264.5152243879,"v":954030.1212898537,"t":1710867600}
+{"o":13536264.5152243879,"h":13559258.5961428508,"l":13241962.1512339581,"c":13386433.1890091356,"v":653937.9874887414,"t":1710871200}
+{"o":13386433.1890091356,"h":13621892.1149612144,"l":13285688.9443170559,"c":13406712.1951913256,"v":725209.1584181702,"t":1710874800}
+{"o":13406712.1951913256,"h":13464278.0968878809,"l":12814225.4527631011,"c":12920106.4454056211,"v":899256.1277369519,"t":1710878400}
+{"o":12920106.4454056211,"h":12969578.9236842785,"l":12585600.6942832023,"c":12758804.2430886291,"v":747858.9533629199,"t":1710882000}
+{"o":12758804.2430886291,"h":12800852.0616314299,"l":12101521.0553482287,"c":12492570.1419333816,"v":1598058.2464201266,"t":1710885600}
+{"o":12492570.1419333816,"h":12690362.3391804211,"l":12026055.186497828,"c":12534484.4993489701,"v":1241209.4523673123,"t":1710889200}
+{"o":12534484.4993489701,"h":13028904.3498205114,"l":12514143.0946474243,"c":12995534.0855505019,"v":1185689.1852417237,"t":1710892800}
+{"o":12995534.0855505019,"h":13003140.6755199991,"l":12550915.4371041991,"c":12658766.0505047794,"v":968334.4587191873,"t":1710896400}
+{"o":12658766.0505047794,"h":12935548.3769652359,"l":12624783.4443909898,"c":12843656.3147339951,"v":625893.617910036,"t":1710900000}
+{"o":12843656.3147339951,"h":13054495.6032370068,"l":12497485.9721140116,"c":12531736.3617595285,"v":803172.9128041513,"t":1710903600}
+{"o":12531736.3617595285,"h":12636259.3871565163,"l":12279988.1260728035,"c":12355739.9732050542,"v":877472.3805270307,"t":1710907200}
+{"o":12355739.9732050542,"h":12408496.0554418452,"l":11899561.2730110176,"c":12256470.098220814,"v":925689.8755736776,"t":1710910800}
+{"o":12256470.098220814,"h":12459029.8359105792,"l":12197529.6757713743,"c":12382827.2064642366,"v":565027.5626793602,"t":1710914400}
+{"o":12382827.2064642366,"h":12909527.1832622457,"l":12350064.9321282655,"c":12794394.2503773589,"v":671382.2626461835,"t":1710918000}
+{"o":12794394.2503773589,"h":13156788.4861261025,"l":12492807.8343579564,"c":12620959.9071409572,"v":576861.367322796,"t":1710921600}
+{"o":12620959.9071409572,"h":12770548.2584040165,"l":12592800.6193008404,"c":12647782.954798976,"v":494217.4482786733,"t":1710925200}
+{"o":12647782.954798976,"h":12716449.0938539635,"l":12505307.5745170601,"c":12658104.5276425872,"v":449790.9193428882,"t":1710928800}
+{"o":12658104.5276425872,"h":12928397.0904119089,"l":12574561.9051405173,"c":12696335.0584955364,"v":525412.3599486424,"t":1710932400}
+{"o":12696335.0584955364,"h":13052204.6565015968,"l":12611534.4510888048,"c":12930741.5341652799,"v":1070806.6872523478,"t":1710936000}
+{"o":12930741.5341652799,"h":12930741.5341652799,"l":12662351.6998568419,"c":12701513.7332901042,"v":1043835.8565544868,"t":1710939600}
+{"o":12701513.7332901042,"h":12962809.9119296223,"l":12655494.2409172561,"c":12914701.8789515328,"v":804940.5321443353,"t":1710943200}
+{"o":12914701.8789515328,"h":13015351.9523529746,"l":12546826.52675079,"c":12591546.3041121848,"v":972157.3278797553,"t":1710946800}
+{"o":12591546.3041121848,"h":12718871.7960860506,"l":12211347.6551509909,"c":12399032.1232720148,"v":1078545.9916118467,"t":1710950400}
+{"o":12399032.1232720148,"h":12827581.1839539595,"l":12310155.7256995961,"c":12706091.2375228386,"v":860643.0841028152,"t":1710954000}
+{"o":12706091.2375228386,"h":13618770.7613950856,"l":12701266.7640425395,"c":13574630.0347073134,"v":1221379.0409702186,"t":1710957600}
+{"o":13574630.0347073134,"h":13617236.8179371543,"l":13382640.5990028549,"c":13476233.6266108416,"v":1035951.762699952,"t":1710961200}
+{"o":13476233.6266108416,"h":13924441.3091632035,"l":13416809.0393012315,"c":13782642.0007534102,"v":922724.2186482106,"t":1710964800}
+{"o":13782642.0007534102,"h":14032007.4350813944,"l":13636245.2918379493,"c":14022445.5524184015,"v":590161.6755350468,"t":1710968400}
+{"o":14022445.5524184015,"h":14270636.3472425118,"l":13706213.7431575488,"c":14020916.4307323638,"v":706037.4026352948,"t":1710972000}
+{"o":14020916.4307323638,"h":14360606.3202234861,"l":13955340.9080925062,"c":14159792.7654575594,"v":797969.2532725714,"t":1710975600}
+{"o":14159792.7654575594,"h":14467854.7043643761,"l":13973938.269128127,"c":14243963.576366201,"v":917794.0782689636,"t":1710979200}
+{"o":14243963.576366201,"h":14317417.4321077038,"l":14072241.2044432461,"c":14147579.1629146244,"v":704193.4774520599,"t":1710982800}
+{"o":14147579.1629146244,"h":14254588.7982565518,"l":14094435.3768282887,"c":14176558.668968372,"v":589188.7009652738,"t":1710986400}
+{"o":14176558.668968372,"h":14357175.6724771094,"l":13996544.7985323332,"c":14048632.3272288609,"v":679638.8389740695,"t":1710990000}
+{"o":14048632.3272288609,"h":14126807.0756947603,"l":13843005.4613368642,"c":13914943.6153868828,"v":522435.0058877915,"t":1710993600}
+{"o":13914943.6153868828,"h":14000376.8607230484,"l":13643075.4428289346,"c":13959171.3045682367,"v":618028.016294899,"t":1710997200}
+{"o":13959171.3045682367,"h":14201346.7401316632,"l":13932445.1400465537,"c":14069990.5403192174,"v":1179938.8352654176,"t":1711000800}
+{"o":14069990.5403192174,"h":14159545.7252280917,"l":13901741.8364615608,"c":13933924.6691610515,"v":1197008.8964414552,"t":1711004400}
+{"o":13933924.6691610515,"h":14140466.875470221,"l":13872809.0351225883,"c":13875955.7148796245,"v":699246.4535000045,"t":1711008000}
+{"o":13875955.7148796245,"h":14018660.3902695496,"l":13754013.7459252402,"c":13844942.2459089141,"v":582555.7585293668,"t":1711011600}
+{"o":13844942.2459089141,"h":14022500.0103632286,"l":13793686.950936377,"c":13960494.258895915,"v":866370.1985973275,"t":1711015200}
+{"o":13960494.258895915,"h":14107436.2837153357,"l":13839531.0310870353,"c":13948070.2760156486,"v":775948.9346248016,"t":1711018800}
+{"o":13948070.2760156486,"h":14118744.0464287866,"l":13922759.2072723247,"c":14001243.1421724148,"v":657709.0586729002,"t":1711022400}
+{"o":14001243.1421724148,"h":14128241.798306277,"l":13818510.759405544,"c":13821126.7626633067,"v":735565.0134502454,"t":1711026000}
+{"o":13821126.7626633067,"h":14073997.4420638941,"l":13768786.4525196757,"c":13872388.7956148535,"v":808342.8568629618,"t":1711029600}
+{"o":13872388.7956148535,"h":13894041.523266118,"l":13563064.8048617765,"c":13677488.5275876019,"v":823977.1203419162,"t":1711033200}
+{"o":13677488.5275876019,"h":13821633.1470639966,"l":13533501.7886666022,"c":13767057.6554651931,"v":697893.438267466,"t":1711036800}
+{"o":13767057.6554651931,"h":13876133.1043803971,"l":13304403.3515339438,"c":13366567.9113631994,"v":642705.2459028816,"t":1711040400}
+{"o":13366567.9113631994,"h":13429569.889739519,"l":13080006.1727676,"c":13181598.5320403073,"v":697789.0557575841,"t":1711044000}
+{"o":13181598.5320403073,"h":13240903.8438208699,"l":13061842.4276354145,"c":13137218.213813385,"v":446912.7155667199,"t":1711047600}
+{"o":13137218.213813385,"h":13438203.7372866552,"l":12966218.422912728,"c":13251313.305125609,"v":558566.7149272591,"t":1711051200}
+{"o":13251313.305125609,"h":13299059.9611698985,"l":13099437.2100111954,"c":13275232.0536396801,"v":347387.7279962667,"t":1711054800}
+{"o":13275232.0536396801,"h":13394525.3385104015,"l":13149458.6240821797,"c":13161005.5562176686,"v":406436.4029910705,"t":1711058400}
+{"o":13161005.5562176686,"h":13283668.7623551879,"l":13141221.3954340871,"c":13252925.2540684678,"v":378941.5203208042,"t":1711062000}
+{"o":13252925.2540684678,"h":13426338.2731230725,"l":13122793.9420243651,"c":13210652.6004329845,"v":682827.149699913,"t":1711065600}
+{"o":13210652.6004329845,"h":13264963.4946025331,"l":12871101.0121563263,"c":12883302.2369858697,"v":598353.163478712,"t":1711069200}
+{"o":12883302.2369858697,"h":13005085.3648793884,"l":12850357.1266276278,"c":12988052.1531951651,"v":542076.0707321601,"t":1711072800}
+{"o":12988052.1531951651,"h":13279468.9912369139,"l":12988052.1531951651,"c":13213811.0187307782,"v":613841.2944762419,"t":1711076400}
+{"o":13213811.0187307782,"h":13284341.4266733807,"l":13103838.1181309633,"c":13235702.5591823198,"v":622497.2970592389,"t":1711080000}
+{"o":13235702.5591823198,"h":13308564.5486399401,"l":13113612.3236819152,"c":13260679.9498655424,"v":527029.9927587898,"t":1711083600}
+{"o":13260679.9498655424,"h":13349455.0733184908,"l":13195972.0379408505,"c":13311681.707534058,"v":562832.8621040612,"t":1711087200}
+{"o":13311681.707534058,"h":13330270.4471474253,"l":13164104.5446613729,"c":13214599.8368038386,"v":470457.7723953145,"t":1711090800}
+{"o":13214599.8368038386,"h":13301857.4397749603,"l":13045148.9168601427,"c":13084007.1113586538,"v":410768.7465111128,"t":1711094400}
+{"o":13084007.1113586538,"h":13158007.0520212818,"l":12979757.603972178,"c":13003750.0267937072,"v":398298.5409051873,"t":1711098000}
+{"o":13003750.0267937072,"h":13053172.174206093,"l":12850628.3880169112,"c":12880126.0637398921,"v":539291.7081062258,"t":1711101600}
+{"o":12880126.0637398921,"h":12952455.6959292646,"l":12672009.2095574643,"c":12698557.3117662743,"v":638647.0698300665,"t":1711105200}
+{"o":12698557.3117662743,"h":12839809.0326632783,"l":12632893.7684735488,"c":12767500.7699720338,"v":623099.6242452684,"t":1711108800}
+{"o":12767500.7699720338,"h":12828987.6708065178,"l":12412606.041373197,"c":12469817.0226973407,"v":729670.8964002097,"t":1711112400}
+{"o":12469817.0226973407,"h":12565054.167422004,"l":12375708.8532422129,"c":12434812.6230244022,"v":736295.6001494561,"t":1711116000}
+{"o":12434812.6230244022,"h":12789664.931485381,"l":12426997.1774498913,"c":12677278.265903797,"v":725847.3038488809,"t":1711119600}
+{"o":12677278.265903797,"h":12677379.6832481343,"l":12433344.7177186683,"c":12583787.1907007322,"v":805404.132340492,"t":1711123200}
+{"o":12583787.1907007322,"h":12749221.6223089565,"l":12543224.3984048553,"c":12747120.4993040878,"v":560973.789767233,"t":1711126800}
+{"o":12747120.4993040878,"h":12788124.2304652222,"l":12640360.6746681873,"c":12714563.0755646974,"v":463463.4601832938,"t":1711130400}
+{"o":12714563.0755646974,"h":12940611.5206867289,"l":12625003.9991237819,"c":12767326.0049297754,"v":385960.9657288748,"t":1711134000}
+{"o":12767326.0049297754,"h":12812518.1697634645,"l":12584809.2852173317,"c":12634949.6845103949,"v":422704.5711825365,"t":1711137600}
+{"o":12634949.6845103949,"h":12655429.9520994164,"l":12388683.590666445,"c":12572385.7060549427,"v":570419.9576693604,"t":1711141200}
+{"o":12572385.7060549427,"h":12618253.7858588826,"l":12409486.004076058,"c":12573603.8186196852,"v":406267.3564708353,"t":1711144800}
+{"o":12573603.8186196852,"h":12930392.161777541,"l":12553737.6633147821,"c":12917698.2604129296,"v":452619.3735811998,"t":1711148400}
+{"o":12917698.2604129296,"h":12946385.0023975298,"l":12812950.301014442,"c":12828181.2578281872,"v":389877.2594826409,"t":1711152000}
+{"o":12828181.2578281872,"h":13149083.3471419662,"l":12818781.6772510596,"c":13045955.4473682754,"v":474863.1385257517,"t":1711155600}
+{"o":13045955.4473682754,"h":13066928.4675683342,"l":12856293.8582127094,"c":12927591.629055297,"v":415830.3822189746,"t":1711159200}
+{"o":12927591.629055297,"h":12928056.3257142995,"l":12581697.0786547009,"c":12696398.431129599,"v":442164.1988285932,"t":1711162800}
+{"o":12696398.431129599,"h":12791067.8871689178,"l":12675279.2279623896,"c":12702779.045137763,"v":348481.5701726404,"t":1711166400}
+{"o":12702779.045137763,"h":12774549.1547945067,"l":12658637.2321108095,"c":12749566.8255566433,"v":296112.832500594,"t":1711170000}
+{"o":12749566.8255566433,"h":12885761.9188154601,"l":12691583.0122350678,"c":12852146.0098682549,"v":335955.4091630667,"t":1711173600}
+{"o":12852146.0098682549,"h":13108349.1608182099,"l":12843594.2542202119,"c":12993870.8289830759,"v":378833.5164862087,"t":1711177200}
+{"o":12993870.8289830759,"h":13076080.0774348136,"l":12898965.262217138,"c":12981541.7770475056,"v":355562.3962017356,"t":1711180800}
+{"o":12981541.7770475056,"h":13007286.2748065125,"l":12767663.1545690298,"c":12947405.9212614987,"v":293693.5455503369,"t":1711184400}
+{"o":12947405.9212614987,"h":13048172.6932174936,"l":12892346.3332283646,"c":12908217.4758333266,"v":275931.3498237332,"t":1711188000}
+{"o":12908217.4758333266,"h":13008732.4314161707,"l":12884838.2265795041,"c":12979717.1862449627,"v":291652.3772541452,"t":1711191600}
+{"o":12979717.1862449627,"h":13107971.4189260155,"l":12918131.2802170943,"c":13067803.1948193926,"v":302720.5803909045,"t":1711195200}
+{"o":13067803.1948193926,"h":13114130.5945612025,"l":12931482.9084994774,"c":13060936.1373481005,"v":365346.440307097,"t":1711198800}
+{"o":13060936.1373481005,"h":13231476.1510210708,"l":12950264.7644085642,"c":13122587.9229890704,"v":453232.3177393684,"t":1711202400}
+{"o":13122587.9229890704,"h":13178874.2334284317,"l":12762516.2355812788,"c":12933789.595442269,"v":432607.6691344967,"t":1711206000}
+{"o":12933789.595442269,"h":13057181.9675724637,"l":12837447.6375870779,"c":12946423.5736535136,"v":373523.5362428201,"t":1711209600}
+{"o":12946423.5736535136,"h":13037190.5592482481,"l":12885452.4790036194,"c":12987608.6236152221,"v":408013.6816069016,"t":1711213200}
+{"o":12987608.6236152221,"h":13061151.4443869721,"l":12962465.8634380735,"c":12995648.8498306964,"v":348267.8564759818,"t":1711216800}
+{"o":12995648.8498306964,"h":13071710.7384983674,"l":12891475.3249934968,"c":12909080.565601049,"v":285920.6788189639,"t":1711220400}
+{"o":12909080.565601049,"h":12961250.4632021859,"l":12774474.7609243952,"c":12781831.24395792,"v":338411.7665822142,"t":1711224000}
+{"o":12781831.24395792,"h":12911451.1904939339,"l":12745518.2392036095,"c":12852614.9809346776,"v":315045.7176085183,"t":1711227600}
+{"o":12852614.9809346776,"h":12958454.7479059771,"l":12818245.627001524,"c":12905805.7384396717,"v":269366.2100567606,"t":1711231200}
+{"o":12905805.7384396717,"h":12944538.04893112,"l":12711013.4008258265,"c":12749583.5506272428,"v":343085.0761964815,"t":1711234800}
+{"o":12749583.5506272428,"h":13097892.9175609816,"l":12711399.4377856385,"c":12996188.0153217968,"v":386571.486700866,"t":1711238400}
+{"o":12996188.0153217968,"h":13031371.0224909596,"l":12936628.7521148603,"c":12991551.1017723251,"v":326293.0685283063,"t":1711242000}
+{"o":12991551.1017723251,"h":13015558.8498758655,"l":12841190.012086086,"c":12875918.0280273966,"v":262463.7347679578,"t":1711245600}
+{"o":12875918.0280273966,"h":12909138.3196822982,"l":12675967.5707125515,"c":12683007.1713862531,"v":320088.5463489016,"t":1711249200}
+{"o":12683007.1713862531,"h":12769757.4146925434,"l":12648300.4988976456,"c":12756741.5280084088,"v":281305.1164251165,"t":1711252800}
+{"o":12756741.5280084088,"h":12842405.2398834825,"l":12703037.6914531998,"c":12802334.6343593318,"v":215010.8833143541,"t":1711256400}
+{"o":12802334.6343593318,"h":12838126.6565386355,"l":12692233.7135990281,"c":12751084.4329338782,"v":220748.4873748514,"t":1711260000}
+{"o":12751084.4329338782,"h":12814080.3132511619,"l":12702748.9717607107,"c":12804423.1236300413,"v":208818.953672897,"t":1711263600}
+{"o":12804423.1236300413,"h":12995162.4719300754,"l":12760646.5812438037,"c":12975879.5162716378,"v":291321.8895853597,"t":1711267200}
+{"o":12975879.5162716378,"h":12996028.9033162463,"l":12808348.0939331222,"c":12855173.2879322879,"v":229597.7570112818,"t":1711270800}
+{"o":12855173.2879322879,"h":12947718.9023153484,"l":12840559.4650974926,"c":12895550.7290080376,"v":240136.2254481683,"t":1711274400}
+{"o":12895550.7290080376,"h":12935474.6952924766,"l":12818145.1008745153,"c":12909089.8692078143,"v":211165.1054132665,"t":1711278000}
+{"o":12909089.8692078143,"h":13061435.5500111263,"l":12867395.3636280093,"c":13036523.2184055857,"v":299323.1824828592,"t":1711281600}
+{"o":13036523.2184055857,"h":13063525.7461094968,"l":12920913.8446711395,"c":12936053.740753442,"v":276611.9401868111,"t":1711285200}
+{"o":12936053.740753442,"h":13093301.0251095239,"l":12927124.6103145555,"c":13054930.1262616087,"v":335534.8706300234,"t":1711288800}
+{"o":13054930.1262616087,"h":13075338.4513675887,"l":12967066.2407388426,"c":13011156.1759173553,"v":372309.5977763629,"t":1711292400}
+{"o":13011156.1759173553,"h":13063913.4715885594,"l":12849932.8332019765,"c":12861234.4156871811,"v":356131.9359484169,"t":1711296000}
+{"o":12861234.4156871811,"h":12890535.1246954408,"l":12727497.432007242,"c":12848173.7852981985,"v":428918.4680473235,"t":1711299600}
+{"o":12848173.7852981985,"h":13043985.2421225365,"l":12845501.8687596936,"c":13015260.943785945,"v":357594.4267258386,"t":1711303200}
+{"o":13015260.943785945,"h":13062350.4785757493,"l":12979127.2927181721,"c":13003169.1476631574,"v":308044.331274509,"t":1711306800}
+{"o":13003169.1476631574,"h":13258899.2810489349,"l":12952669.3282566071,"c":13205343.704369884,"v":401970.4720140536,"t":1711310400}
+{"o":13205343.704369884,"h":13481271.6491670404,"l":13205343.704369884,"c":13432622.4405111764,"v":560430.3269153802,"t":1711314000}
+{"o":13432622.4405111764,"h":13688691.8840240147,"l":13430137.2911546864,"c":13656341.8274545725,"v":469546.5408910051,"t":1711317600}
+{"o":13656341.8274545725,"h":13787316.4230086058,"l":13524517.9599326011,"c":13574247.3579912446,"v":504667.2375355055,"t":1711321200}
+{"o":13574247.3579912446,"h":13601603.1633686405,"l":13361365.6227225661,"c":13387405.0703385398,"v":430201.761847832,"t":1711324800}
+{"o":13387405.0703385398,"h":13532126.6781537924,"l":13367167.8476786558,"c":13507646.9858932048,"v":436582.8800908683,"t":1711328400}
+{"o":13507646.9858932048,"h":13635162.2243367806,"l":13465165.885135984,"c":13600449.4472397547,"v":407077.603544676,"t":1711332000}
+{"o":13600449.4472397547,"h":13698673.2745120022,"l":13565079.6625350416,"c":13643818.5480361469,"v":348533.6470722323,"t":1711335600}
+{"o":13643818.5480361469,"h":13704414.610538492,"l":13572431.9270397723,"c":13672314.8741574436,"v":350702.7292396975,"t":1711339200}
+{"o":13672314.8741574436,"h":13826554.4065334536,"l":13615620.4965194017,"c":13731324.1587693803,"v":323502.6588459554,"t":1711342800}
+{"o":13731324.1587693803,"h":13904366.6918057762,"l":13693842.2331744488,"c":13874990.9158805329,"v":275162.6250506047,"t":1711346400}
+{"o":13874990.9158805329,"h":14003803.4710144531,"l":13700231.8219773285,"c":13712054.7691176012,"v":360117.1427141441,"t":1711350000}
+{"o":13712054.7691176012,"h":13855111.0756894965,"l":13705458.2341700327,"c":13810347.9960875157,"v":304334.6312839515,"t":1711353600}
+{"o":13810347.9960875157,"h":13990252.6072336119,"l":13784712.3335560951,"c":13974550.4795835521,"v":315539.3608157927,"t":1711357200}
+{"o":13974550.4795835521,"h":14210263.9313126467,"l":13929802.8429954369,"c":13996620.3399611656,"v":431990.0042836014,"t":1711360800}
+{"o":13996620.3399611656,"h":14068583.2587687578,"l":13848240.3988752197,"c":13877048.4037449304,"v":365662.3894376922,"t":1711364400}
+{"o":13877048.4037449304,"h":13934333.638398381,"l":13747469.5489136297,"c":13818012.6879052389,"v":368042.0934326861,"t":1711368000}
+{"o":13818012.6879052389,"h":14088254.7306973375,"l":13758786.3810595628,"c":14065013.0749130528,"v":392800.2854346604,"t":1711371600}
+{"o":14065013.0749130528,"h":14528954.9823627099,"l":13966830.1802693438,"c":14214025.2239754051,"v":716057.9019732348,"t":1711375200}
+{"o":14214025.2239754051,"h":14285639.2247056942,"l":14077824.9039582256,"c":14233723.9971108884,"v":622285.0527078296,"t":1711378800}
+{"o":14233723.9971108884,"h":14293568.3929762021,"l":14039110.2610076461,"c":14245473.869826043,"v":613261.5793730014,"t":1711382400}
+{"o":14245473.869826043,"h":14370964.3766453471,"l":14190196.6399379615,"c":14259784.0841406751,"v":589842.2065116076,"t":1711386000}
+{"o":14259784.0841406751,"h":14311755.6685088594,"l":14154974.5602975786,"c":14199537.8045819234,"v":404285.2162189232,"t":1711389600}
+{"o":14199537.8045819234,"h":14230559.7213313356,"l":14081081.328432573,"c":14199481.7895984352,"v":465247.991764376,"t":1711393200}
+{"o":14199481.7895984352,"h":14262218.4388121273,"l":14121330.3621592429,"c":14167577.4905108549,"v":387314.7722268896,"t":1711396800}
+{"o":14167577.4905108549,"h":14213097.6039619073,"l":13942723.7631677464,"c":13993216.8846812416,"v":461740.5860913051,"t":1711400400}
+{"o":13993216.8846812416,"h":14128508.4458995499,"l":13950736.3585700803,"c":14086560.688012762,"v":424592.9938557047,"t":1711404000}
+{"o":14086560.688012762,"h":14195475.0793508273,"l":13909918.9139664527,"c":13948944.5433785319,"v":367697.4396329193,"t":1711407600}
+{"o":13948944.5433785319,"h":14088603.7009192891,"l":13885319.7077895962,"c":13951982.617775647,"v":445466.8689961327,"t":1711411200}
+{"o":13951982.617775647,"h":14041915.3410492446,"l":13907199.6049031541,"c":14013882.0780976191,"v":334758.5354520082,"t":1711414800}
+{"o":14013882.0780976191,"h":14160265.6544220522,"l":13959296.9105019718,"c":14148678.803874746,"v":392998.9081202822,"t":1711418400}
+{"o":14148678.803874746,"h":14185165.2093080655,"l":14083163.0986574329,"c":14149047.0373512674,"v":345225.8985353514,"t":1711422000}
+{"o":14149047.0373512674,"h":14348026.2666947581,"l":14126802.8324679863,"c":14321568.4283420742,"v":380668.4459296105,"t":1711425600}
+{"o":14321568.4283420742,"h":14478757.0649030637,"l":14284826.9437390026,"c":14383262.7739881892,"v":441391.8614009998,"t":1711429200}
+{"o":14383262.7739881892,"h":14453124.5136048719,"l":14297926.1135589238,"c":14430428.9946671613,"v":595380.1511578533,"t":1711432800}
+{"o":14430428.9946671613,"h":14513604.3312475886,"l":14308153.3254031055,"c":14329914.9024748541,"v":762819.3311960201,"t":1711436400}
+{"o":14329914.9024748541,"h":14388452.7310681809,"l":14201258.1861566938,"c":14346931.2805543207,"v":612410.2368357249,"t":1711440000}
+{"o":14346931.2805543207,"h":14442482.5285281111,"l":14282801.5773420408,"c":14423281.9580586236,"v":424894.665459368,"t":1711443600}
+{"o":14423281.9580586236,"h":14500168.0090906359,"l":14364793.9614818562,"c":14408953.537741147,"v":440613.1263263805,"t":1711447200}
+{"o":14408953.537741147,"h":14486953.9479454104,"l":14357457.9577590991,"c":14379942.1752952989,"v":486436.057965146,"t":1711450800}
+{"o":14379942.1752952989,"h":14447688.6232525967,"l":14273430.295071058,"c":14378916.4055217113,"v":499588.5687298406,"t":1711454400}
+{"o":14378916.4055217113,"h":14414169.0102713928,"l":14136609.7400168758,"c":14229385.4260008931,"v":743360.8596626319,"t":1711458000}
+{"o":14229385.4260008931,"h":14271141.3207979631,"l":13994165.2827768214,"c":14167871.6625656243,"v":1240480.545082072,"t":1711461600}
+{"o":14167871.6625656243,"h":14175244.1093816869,"l":13899972.3339021765,"c":14064126.4225643296,"v":781057.2129540882,"t":1711465200}
+{"o":14064126.4225643296,"h":14158760.2284271251,"l":13759940.7967198603,"c":13835248.8121983577,"v":712419.0228572409,"t":1711468800}
+{"o":13835248.8121983577,"h":13959624.8990258444,"l":13744169.8514176812,"c":13927076.9326788653,"v":540307.1422538998,"t":1711472400}
+{"o":13927076.9326788653,"h":14127308.8463441227,"l":13886052.118347384,"c":13976452.4825672936,"v":437692.5521795145,"t":1711476000}
+{"o":13976452.4825672936,"h":14012121.6111993007,"l":13826596.1137974635,"c":13890612.4586089682,"v":533698.8065822752,"t":1711479600}
+{"o":13890612.4586089682,"h":14030661.9656770919,"l":13882397.9348247629,"c":14017774.4654690251,"v":486189.9451757885,"t":1711483200}
+{"o":14017774.4654690251,"h":14218757.7001527715,"l":13970629.3939452227,"c":14120586.3109782655,"v":418626.0873871145,"t":1711486800}
+{"o":14120586.3109782655,"h":14212400.6086432859,"l":14008737.1926120874,"c":14193194.5701406579,"v":458498.5346974599,"t":1711490400}
+{"o":14193194.5701406579,"h":14217118.5204062108,"l":14055053.0640126429,"c":14059624.0617504306,"v":427518.2129884121,"t":1711494000}
+{"o":14059624.0617504306,"h":14202380.0063473824,"l":13923116.2480395623,"c":14193853.1779173333,"v":605207.2456684929,"t":1711497600}
+{"o":14193853.1779173333,"h":14228744.2672336157,"l":14039372.8794923704,"c":14064998.5745534897,"v":542739.2798047842,"t":1711501200}
+{"o":14064998.5745534897,"h":14157527.407189589,"l":13980198.9908637218,"c":14155542.4371647276,"v":467444.8593605473,"t":1711504800}
+{"o":14155542.4371647276,"h":14158204.3592158221,"l":13959989.1274203043,"c":14030384.1607848573,"v":527222.1676264369,"t":1711508400}
+{"o":14030384.1607848573,"h":14078901.397848187,"l":13871732.8473140486,"c":13957674.9636686444,"v":526708.7394574899,"t":1711512000}
+{"o":13957674.9636686444,"h":14053354.5663799718,"l":13894093.7461454906,"c":14037237.5668146759,"v":368799.8971196701,"t":1711515600}
+{"o":14037237.5668146759,"h":14068155.5582818557,"l":13594230.9846147001,"c":13999150.9979530964,"v":445609.9890165981,"t":1711519200}
+{"o":13999150.9979530964,"h":14023124.5850687064,"l":13726116.7739562728,"c":13789523.8933932073,"v":460025.0870906182,"t":1711522800}
+{"o":13789523.8933932073,"h":13856366.808838902,"l":13649867.1194745861,"c":13667146.0174668096,"v":400309.5988659647,"t":1711526400}
+{"o":13667146.0174668096,"h":13756124.9406091832,"l":13547819.3568570632,"c":13734182.1794059258,"v":490299.0413946016,"t":1711530000}
+{"o":13734182.1794059258,"h":13801072.6039839778,"l":13690899.0360227376,"c":13770453.9931369703,"v":409541.5648297378,"t":1711533600}
+{"o":13770453.9931369703,"h":13926619.235923769,"l":13672672.6764352098,"c":13909958.1445108894,"v":401593.6185252172,"t":1711537200}
+{"o":13909958.1445108894,"h":13933813.9695793279,"l":13736129.5422577206,"c":13811379.6039279029,"v":433129.7207366778,"t":1711540800}
+{"o":13811379.6039279029,"h":14114928.9553690739,"l":13659500.8749151807,"c":13699529.4672261924,"v":833665.1403454186,"t":1711544400}
+{"o":13699529.4672261924,"h":13754159.0832553301,"l":13336698.6049456019,"c":13657772.6808634493,"v":959571.2404483759,"t":1711548000}
+{"o":13657772.6808634493,"h":13704393.0773369521,"l":13356958.9540589433,"c":13356958.9540589433,"v":647486.5313502687,"t":1711551600}
+{"o":13356958.9540589433,"h":13533263.7661359571,"l":13293205.73811136,"c":13515821.2971691079,"v":632002.9770094092,"t":1711555200}
+{"o":13515821.2971691079,"h":13604951.2546193283,"l":13469693.6976298522,"c":13513328.3236292563,"v":403250.1024721296,"t":1711558800}
+{"o":13513328.3236292563,"h":13564663.4407222308,"l":13369225.5258380529,"c":13387754.5645471457,"v":439032.0596771179,"t":1711562400}
+{"o":13387754.5645471457,"h":13509769.1152218934,"l":13362274.8752513193,"c":13475581.7109045796,"v":377219.3842139562,"t":1711566000}
+{"o":13475581.7109045796,"h":13668686.2738080192,"l":13425221.4342775065,"c":13664385.6886348799,"v":423981.5515513067,"t":1711569600}
+{"o":13664385.6886348799,"h":13693688.1093709581,"l":13523082.6953991111,"c":13604145.2753785811,"v":388168.2869830016,"t":1711573200}
+{"o":13604145.2753785811,"h":13813426.851700129,"l":13580585.3101685587,"c":13797609.9899445567,"v":408454.426421199,"t":1711576800}
+{"o":13797609.9899445567,"h":13799826.8235688675,"l":13628561.7561369576,"c":13742446.0667792503,"v":391220.8861703369,"t":1711580400}
+{"o":13742446.0667792503,"h":13882547.5959467106,"l":13674752.487506032,"c":13761983.4885130394,"v":584260.452812909,"t":1711584000}
+{"o":13761983.4885130394,"h":13794132.3792469669,"l":13543705.2759483568,"c":13603169.9381240122,"v":453867.9569257461,"t":1711587600}
+{"o":13603169.9381240122,"h":13654904.0169785172,"l":13365339.041168917,"c":13423131.2370994445,"v":545387.1038412243,"t":1711591200}
+{"o":13423131.2370994445,"h":13476054.9504487216,"l":13320767.0088811126,"c":13444877.8105222899,"v":436690.3052074439,"t":1711594800}
+{"o":13444877.8105222899,"h":13573175.3838684298,"l":13370167.9209022392,"c":13551544.7278302908,"v":406778.4536258844,"t":1711598400}
+{"o":13551544.7278302908,"h":13620245.7244896274,"l":13512675.3458823841,"c":13552720.5910103153,"v":332992.5334935344,"t":1711602000}
+{"o":13552720.5910103153,"h":13808507.7777059991,"l":13517953.254834177,"c":13790250.4914255403,"v":364244.6261114317,"t":1711605600}
+{"o":13790250.4914255403,"h":13853960.7562145256,"l":13723790.2487148084,"c":13825120.4830984324,"v":316374.502027866,"t":1711609200}
+{"o":13825120.4830984324,"h":13908090.968956694,"l":13786973.402750181,"c":13793684.4933093339,"v":340285.62165156,"t":1711612800}
+{"o":13793684.4933093339,"h":13894791.8474490177,"l":13764102.9035771769,"c":13827585.0179604217,"v":340159.3748221896,"t":1711616400}
+{"o":13827585.0179604217,"h":13855523.8315233141,"l":13679510.3647668473,"c":13760925.138678981,"v":408152.8114788883,"t":1711620000}
+{"o":13760925.138678981,"h":13806229.0071327817,"l":13628077.2118457537,"c":13676342.9585159905,"v":352974.0479828155,"t":1711623600}
+{"o":13676342.9585159905,"h":13720385.8535337783,"l":13508079.3272401169,"c":13590886.0644577537,"v":405923.7529376522,"t":1711627200}
+{"o":13590886.0644577537,"h":13738140.3129313178,"l":13486143.0556102619,"c":13732740.0559790097,"v":514877.4118828775,"t":1711630800}
+{"o":13732740.0559790097,"h":13996476.8786164187,"l":13668438.0285559297,"c":13951447.6302762926,"v":683852.4378647153,"t":1711634400}
+{"o":13951447.6302762926,"h":13958953.4954812806,"l":13726989.1974096466,"c":13831400.3812603671,"v":586793.7303020451,"t":1711638000}
+{"o":13831400.3812603671,"h":13876272.1340315416,"l":13640695.7955961023,"c":13680018.5054382887,"v":549867.1159805016,"t":1711641600}
+{"o":13680018.5054382887,"h":13697828.7536716368,"l":13610042.3303089757,"c":13680853.6772675756,"v":479297.225039446,"t":1711645200}
+{"o":13680853.6772675756,"h":13832818.7568881661,"l":13621026.1425889563,"c":13746300.2944756858,"v":440334.9822541228,"t":1711648800}
+{"o":13746300.2944756858,"h":13881139.3355959412,"l":13698268.5438088067,"c":13760792.8076510038,"v":547463.532528175,"t":1711652400}
+{"o":13760792.8076510038,"h":13920347.2797767334,"l":13742492.6482245978,"c":13850527.2640915737,"v":545649.2304326985,"t":1711656000}
+{"o":13850527.2640915737,"h":13958160.186388813,"l":13719441.4377601594,"c":13829584.6569175776,"v":576151.0694880687,"t":1711659600}
+{"o":13829584.6569175776,"h":14028221.4208417516,"l":13758092.0018093456,"c":14020732.7388161588,"v":451362.6339260364,"t":1711663200}
+{"o":14020732.7388161588,"h":14125599.3960213568,"l":13964052.677214846,"c":14002643.6437138058,"v":493996.7089723542,"t":1711666800}
+{"o":14002643.6437138058,"h":14008137.8415713608,"l":13851314.7419469655,"c":13925968.1743242871,"v":446949.4197318056,"t":1711670400}
+{"o":13925968.1743242871,"h":14088019.1349328384,"l":13887889.9112762138,"c":13935563.8872665074,"v":495941.8148154986,"t":1711674000}
+{"o":13935563.8872665074,"h":14037999.4993878473,"l":13859582.7702344619,"c":13973530.5691077318,"v":507326.9627688175,"t":1711677600}
+{"o":13973530.5691077318,"h":14056296.1358335298,"l":13874374.7709654309,"c":13906493.604569355,"v":466443.8620010193,"t":1711681200}
+{"o":13906493.604569355,"h":13962075.6164263524,"l":13819219.5287176073,"c":13846355.5831636731,"v":435310.4577569775,"t":1711684800}
+{"o":13846355.5831636731,"h":13889140.2835481614,"l":13714137.735931024,"c":13734354.8631233871,"v":462952.9531815926,"t":1711688400}
+{"o":13734354.8631233871,"h":13813407.4948704597,"l":13681438.5792844333,"c":13770733.254808113,"v":353687.3951391025,"t":1711692000}
+{"o":13770733.254808113,"h":13809251.4364537522,"l":13542158.0319211725,"c":13560900.2805383522,"v":409293.42825727,"t":1711695600}
+{"o":13560900.2805383522,"h":13747415.8495143373,"l":13538946.9547024854,"c":13694196.6975600459,"v":351922.6621630636,"t":1711699200}
+{"o":13694196.6975600459,"h":13745283.9498172216,"l":13537643.0154352672,"c":13566851.2303017545,"v":357814.3850476666,"t":1711702800}
+{"o":13566851.2303017545,"h":13711306.7477876265,"l":13541119.4951302893,"c":13703574.1103001144,"v":360892.3266623789,"t":1711706400}
+{"o":13703574.1103001144,"h":13774135.8826019838,"l":13668130.6062202174,"c":13723107.1849430781,"v":356535.5957225305,"t":1711710000}
+{"o":13723107.1849430781,"h":13767042.2959551867,"l":13631825.1513942573,"c":13717341.5399762969,"v":406351.1033128157,"t":1711713600}
+{"o":13717341.5399762969,"h":13823007.175312493,"l":13667476.7619099934,"c":13794764.5413771737,"v":498725.3777117218,"t":1711717200}
+{"o":13794764.5413771737,"h":14018487.2431132328,"l":13750456.6765836552,"c":13924239.6091420799,"v":584092.3150955115,"t":1711720800}
+{"o":13924239.6091420799,"h":13947368.7973884065,"l":13617523.7563329544,"c":13647988.1775724795,"v":682041.9932362582,"t":1711724400}
+{"o":13647988.1775724795,"h":13826935.5387842506,"l":13628388.4548248574,"c":13642168.9937640298,"v":597174.6123920849,"t":1711728000}
+{"o":13642168.9937640298,"h":13758812.4153088983,"l":13625677.0785260163,"c":13736952.4311248232,"v":671476.6153918322,"t":1711731600}
+{"o":13736952.4311248232,"h":13770890.8173999414,"l":13644923.3769170437,"c":13752199.0565408263,"v":607634.9904592095,"t":1711735200}
+{"o":13752199.0565408263,"h":13862939.9293942954,"l":13694002.62885442,"c":13857527.4285448883,"v":630458.2799873208,"t":1711738800}
+{"o":13857527.4285448883,"h":14024900.5241970737,"l":13796656.2344578337,"c":14004016.5507524218,"v":618584.9738531271,"t":1711742400}
+{"o":14004016.5507524218,"h":14025682.704792263,"l":13834927.1836315338,"c":13924470.2307827398,"v":644672.5058409896,"t":1711746000}
+{"o":13924470.2307827398,"h":14218174.9808230586,"l":13904107.6066765804,"c":14195079.3479905371,"v":563772.0686795012,"t":1711749600}
+{"o":14195079.3479905371,"h":14269528.4907262847,"l":14123803.196182698,"c":14187860.1259780172,"v":631670.7039474623,"t":1711753200}
+{"o":14187860.1259780172,"h":14362462.6377861667,"l":14097320.1809923016,"c":14338005.32174992,"v":649896.0617163791,"t":1711756800}
+{"o":14338005.32174992,"h":14374337.0794734675,"l":14192705.7005555239,"c":14204945.8172134161,"v":634082.0554284863,"t":1711760400}
+{"o":14204945.8172134161,"h":14264790.4542372897,"l":14139663.0583857112,"c":14178752.7144150455,"v":533113.0774373703,"t":1711764000}
+{"o":14178752.7144150455,"h":14268238.0632600468,"l":14172276.8324442804,"c":14238628.3488310687,"v":536390.2790798545,"t":1711767600}
+{"o":14238628.3488310687,"h":14661924.8845798727,"l":14225006.3921793886,"c":14653933.7242601011,"v":779021.7793808667,"t":1711771200}
+{"o":14653933.7242601011,"h":14768835.5629887525,"l":14574843.178189557,"c":14678729.600810444,"v":733349.6627896441,"t":1711774800}
+{"o":14678729.600810444,"h":14760657.0127826966,"l":14572446.4183489904,"c":14609728.0586977489,"v":744917.8899358142,"t":1711778400}
+{"o":14609728.0586977489,"h":14676163.0925034452,"l":14443122.5756971277,"c":14462800.5290987566,"v":730758.3029392186,"t":1711782000}
+{"o":14462800.5290987566,"h":14524003.8096786067,"l":14266587.6984459609,"c":14374002.1009665336,"v":682327.0811668308,"t":1711785600}
+{"o":14374002.1009665336,"h":14534668.3027221784,"l":14349330.8705474548,"c":14472147.9456730355,"v":558663.0223087221,"t":1711789200}
+{"o":14472147.9456730355,"h":14535223.3664818965,"l":14425185.4130514953,"c":14470290.1270452701,"v":475890.8010013656,"t":1711792800}
+{"o":14470290.1270452701,"h":14671658.9124417603,"l":14470290.1270452701,"c":14610874.1879750211,"v":488916.9027649061,"t":1711796400}
+{"o":14610874.1879750211,"h":14665570.6847918853,"l":14526817.9804946594,"c":14623917.1423442289,"v":498413.4697176522,"t":1711800000}
+{"o":14623917.1423442289,"h":14632239.4193489216,"l":14491239.5800271202,"c":14563081.0494883694,"v":533337.2705417044,"t":1711803600}
+{"o":14563081.0494883694,"h":14601169.321401028,"l":14407218.051995188,"c":14464960.9762165323,"v":569813.8056161746,"t":1711807200}
+{"o":14464960.9762165323,"h":14550278.6742643453,"l":14424200.3626910113,"c":14497162.1032165959,"v":678558.3567413904,"t":1711810800}
+{"o":14497162.1032165959,"h":14610518.5923849177,"l":14445369.6475175135,"c":14595805.0522875804,"v":733675.3604147336,"t":1711814400}
+{"o":14595805.0522875804,"h":14615743.0529003795,"l":14507699.552317217,"c":14548482.4587680772,"v":532634.5898639301,"t":1711818000}
+{"o":14548482.4587680772,"h":14603156.985982202,"l":14470099.476111507,"c":14479475.7912727166,"v":485741.2132579964,"t":1711821600}
+{"o":14479475.7912727166,"h":14522537.5601798669,"l":14291236.6951374486,"c":14442224.0170138907,"v":574035.972043477,"t":1711825200}
+{"o":14442224.0170138907,"h":14460123.659115117,"l":14365523.4212861266,"c":14393887.1285356432,"v":430854.2580915273,"t":1711828800}
+{"o":14393887.1285356432,"h":14449552.3910084758,"l":14309969.3851957452,"c":14412990.0927883834,"v":397780.620733596,"t":1711832400}
+{"o":14412990.0927883834,"h":14525010.3530132715,"l":14370304.8479397632,"c":14484830.0575006697,"v":460261.0113453118,"t":1711836000}
+{"o":14484830.0575006697,"h":14503450.0423740167,"l":14271750.6978609785,"c":14341188.9797106944,"v":501265.1853030321,"t":1711839600}
+{"o":14341188.9797106944,"h":14535735.9063329436,"l":14305948.3095352072,"c":14419297.3471508231,"v":536660.428084523,"t":1711843200}
+{"o":14419297.3471508231,"h":14564811.1649916414,"l":14360695.9836163446,"c":14540060.2541511636,"v":531878.6465764679,"t":1711846800}
+{"o":14540060.2541511636,"h":14570203.1254392397,"l":14406864.5063484851,"c":14435142.6991018392,"v":548203.4525183358,"t":1711850400}
+{"o":14435142.6991018392,"h":14485630.5325091723,"l":14299539.1389816869,"c":14349449.4006077051,"v":494455.1013991081,"t":1711854000}
+{"o":14349449.4006077051,"h":14448330.5381464195,"l":14318110.1144922711,"c":14428574.1564309988,"v":376372.1931633227,"t":1711857600}
+{"o":14428574.1564309988,"h":14529869.1863265857,"l":14379835.0743870661,"c":14510615.9571974613,"v":378071.3370110907,"t":1711861200}
+{"o":14510615.9571974613,"h":14528859.6762980577,"l":14381041.3042076677,"c":14401451.8449435048,"v":373035.1923817963,"t":1711864800}
+{"o":14401451.8449435048,"h":14564506.2320203688,"l":14382942.0725980867,"c":14526335.2686225604,"v":374269.6918632304,"t":1711868400}
+{"o":14526335.2686225604,"h":14569038.4800082482,"l":14470642.1397130452,"c":14548163.4837198947,"v":462411.2547512687,"t":1711872000}
+{"o":14548163.4837198947,"h":14557257.3088499829,"l":14438812.1093609463,"c":14515388.3638009802,"v":490458.0818279352,"t":1711875600}
+{"o":14515388.3638009802,"h":14554139.4809332415,"l":14426989.9700883497,"c":14475474.0259351861,"v":413558.4160573506,"t":1711879200}
+{"o":14475474.0259351861,"h":14544440.5461775791,"l":14428290.2440056391,"c":14458312.6625621989,"v":366357.8131434062,"t":1711882800}
+{"o":14458312.6625621989,"h":14558244.7897519227,"l":14431378.9822173137,"c":14491556.2140715774,"v":384946.9722490637,"t":1711886400}
+{"o":14491556.2140715774,"h":14600431.4328143913,"l":14443117.560470188,"c":14548949.572244484,"v":500012.2847363994,"t":1711890000}
+{"o":14548949.572244484,"h":14577666.7000965253,"l":14458141.0287610106,"c":14502256.2017714921,"v":484596.5660744924,"t":1711893600}
+{"o":14502256.2017714921,"h":14551071.8273844048,"l":14434653.915895462,"c":14445019.3752309028,"v":513732.8090508675,"t":1711897200}
+{"o":14445019.3752309028,"h":14527748.4259109162,"l":14430511.2422984894,"c":14496053.8159117699,"v":511793.1016651909,"t":1711900800}
+{"o":14496053.8159117699,"h":14563390.8837965075,"l":14453846.2631320097,"c":14535672.3129319362,"v":514315.4525762796,"t":1711904400}
+{"o":14535672.3129319362,"h":14725412.5280613974,"l":14476151.6018891577,"c":14645798.1044931058,"v":535381.0856923526,"t":1711908000}
+{"o":14645798.1044931058,"h":14875756.0868507419,"l":14608366.6051531117,"c":14769677.4991092794,"v":625682.4684587063,"t":1711911600}
+{"o":14769677.4991092794,"h":14829772.4588253889,"l":14650773.9235600736,"c":14720461.5935492162,"v":520101.6161588357,"t":1711915200}
+{"o":14720461.5935492162,"h":14764572.2406227756,"l":14652368.4400183484,"c":14739522.0974764917,"v":541950.1439051076,"t":1711918800}
+{"o":14739522.0974764917,"h":14852661.3483020216,"l":14678565.0598037541,"c":14810505.4350275435,"v":563996.8691336775,"t":1711922400}
+{"o":14810505.4350275435,"h":15032290.9240403734,"l":14759984.7648196183,"c":14934670.2371516544,"v":665198.7212063173,"t":1711926000}
+{"o":14934670.2371516544,"h":15010428.5612712931,"l":14830209.6663976088,"c":14917266.1866085231,"v":659809.285582968,"t":1711929600}
+{"o":14917266.1866085231,"h":15097518.6349838041,"l":14881665.8949193992,"c":14993412.4221098293,"v":683458.2659706465,"t":1711933200}
+{"o":14993412.4221098293,"h":15042946.2427613046,"l":14928394.9085533228,"c":14973525.6412761081,"v":602799.1477044069,"t":1711936800}
+{"o":14973525.6412761081,"h":15038168.4609177001,"l":14865730.3800942618,"c":14959829.7678679898,"v":635804.2229976046,"t":1711940400}
+{"o":14959829.7678679898,"h":15057788.372617133,"l":14846165.4878699705,"c":14854048.3897116929,"v":627463.2007594107,"t":1711944000}
+{"o":14854048.3897116929,"h":14914941.158885166,"l":14300330.4596743435,"c":14388791.2838995624,"v":1033054.0400529092,"t":1711947600}
+{"o":14388791.2838995624,"h":14654797.694626553,"l":14346886.8505401574,"c":14634879.902808195,"v":826701.8437735512,"t":1711951200}
+{"o":14634879.902808195,"h":14760750.6988461725,"l":14598937.7534310278,"c":14620193.4891156815,"v":525616.2719797484,"t":1711954800}
+{"o":14620193.4891156815,"h":14669399.5006778594,"l":14427195.268178029,"c":14509422.293699244,"v":610469.7508456717,"t":1711958400}
+{"o":14509422.293699244,"h":14628236.027756542,"l":14500789.1284397226,"c":14533608.5128765292,"v":435340.1057635996,"t":1711962000}
+{"o":14533608.5128765292,"h":14599067.313161552,"l":14386092.7705219723,"c":14509907.1621645112,"v":429089.505620726,"t":1711965600}
+{"o":14509907.1621645112,"h":14584128.798942931,"l":14411484.5411624257,"c":14415540.6844736841,"v":434059.6719671161,"t":1711969200}
+{"o":14415540.6844736841,"h":14543131.2414646577,"l":14395250.3441014215,"c":14536796.5488880929,"v":483267.1272320381,"t":1711972800}
+{"o":14536796.5488880929,"h":14612726.7460844088,"l":14470036.1507219821,"c":14535855.2673902158,"v":610441.9280418333,"t":1711976400}
+{"o":14535855.2673902158,"h":14593814.5463508125,"l":14071261.4695580136,"c":14134139.1129732057,"v":861158.5225429549,"t":1711980000}
+{"o":14134139.1129732057,"h":14172398.0588805787,"l":13804854.8451382555,"c":13887710.8847999666,"v":944537.9134976279,"t":1711983600}
+{"o":13887710.8847999666,"h":14107440.0003385879,"l":13820421.2678296957,"c":13989796.3264859505,"v":716766.9299014336,"t":1711987200}
+{"o":13989796.3264859505,"h":14054652.2921570111,"l":13866137.032990776,"c":14038013.5896004569,"v":552535.1017297786,"t":1711990800}
+{"o":14038013.5896004569,"h":14048218.7937697321,"l":13842206.6909829564,"c":14001342.2054015044,"v":615927.0925902927,"t":1711994400}
+{"o":14001342.2054015044,"h":14293100.777847033,"l":13949094.7511389013,"c":14278275.1988660395,"v":565248.6831439668,"t":1711998000}
+{"o":14278275.1988660395,"h":14313853.7236085311,"l":14152290.4841211308,"c":14307458.6997791436,"v":525307.6958228272,"t":1712001600}
+{"o":14307458.6997791436,"h":14324515.0780020431,"l":14213454.1447126009,"c":14235838.5806516241,"v":445290.5592555344,"t":1712005200}
+{"o":14235838.5806516241,"h":14304525.2258229088,"l":14177474.2975805644,"c":14248601.1884263381,"v":511870.0913031733,"t":1712008800}
+{"o":14248601.1884263381,"h":14318367.2167917173,"l":14195319.5807463918,"c":14199168.2267126516,"v":492025.2661315472,"t":1712012400}
+{"o":14199168.2267126516,"h":14249631.6782081276,"l":13917103.7142083161,"c":14013889.6394149438,"v":628294.6785569793,"t":1712016000}
+{"o":14013889.6394149438,"h":14181632.1462388542,"l":13970454.4984871317,"c":14043203.8344088905,"v":515884.5692387876,"t":1712019600}
+{"o":14043203.8344088905,"h":14059459.9653289635,"l":13432348.3547796961,"c":13702430.8282785248,"v":1120510.9311404836,"t":1712023200}
+{"o":13702430.8282785248,"h":13772221.1581394169,"l":13519575.1563550867,"c":13561811.2307726126,"v":841080.5525450177,"t":1712026800}
+{"o":13561811.2307726126,"h":13643368.0085500609,"l":13450919.5398102831,"c":13559138.9031727202,"v":649998.7862986173,"t":1712030400}
+{"o":13559138.9031727202,"h":13638992.2598931603,"l":13382578.7761102729,"c":13628916.543373812,"v":651202.4701136549,"t":1712034000}
+{"o":13628916.543373812,"h":13763073.6411417797,"l":13568321.2125922702,"c":13706060.147736486,"v":647768.1874755371,"t":1712037600}
+{"o":13706060.147736486,"h":13749042.1674624439,"l":13499944.1739100777,"c":13530637.3948364928,"v":495545.2455853969,"t":1712041200}
+{"o":13530637.3948364928,"h":13580445.0949921403,"l":13332763.2403980829,"c":13382044.7377308365,"v":468450.1000772545,"t":1712044800}
+{"o":13382044.7377308365,"h":13518811.7281011287,"l":13275629.2226235699,"c":13461836.9181645177,"v":600696.9440881163,"t":1712048400}
+{"o":13461836.9181645177,"h":13486046.7286196649,"l":13262163.9019049499,"c":13356293.0456888732,"v":458000.5133048296,"t":1712052000}
+{"o":13356293.0456888732,"h":13395640.7037110273,"l":13086640.9105905127,"c":13280111.2079010643,"v":548194.3382071574,"t":1712055600}
+{"o":13280111.2079010643,"h":13421615.6362936255,"l":13166527.37292598,"c":13217523.7738957088,"v":528595.1806525829,"t":1712059200}
+{"o":13217523.7738957088,"h":13280014.0675463416,"l":12981787.7529838867,"c":13179553.7435365114,"v":716242.0435971136,"t":1712062800}
+{"o":13179553.7435365114,"h":13460559.7495837715,"l":13121836.7103987243,"c":13323323.9237464815,"v":675802.4004019846,"t":1712066400}
+{"o":13323323.9237464815,"h":13451708.6543548424,"l":13041540.7490444779,"c":13100093.3894330394,"v":721565.331263011,"t":1712070000}
+{"o":13100093.3894330394,"h":13365291.9462155253,"l":13061631.6251687035,"c":13325760.528141303,"v":986624.358725987,"t":1712073600}
+{"o":13325760.528141303,"h":13478908.9475056268,"l":13195698.5414592028,"c":13469253.996032875,"v":706831.9398622251,"t":1712077200}
+{"o":13469253.996032875,"h":13680597.6646531988,"l":13412259.5967037175,"c":13664435.2365143057,"v":627785.9244072411,"t":1712080800}
+{"o":13664435.2365143057,"h":13802453.6563608535,"l":13602498.7271497771,"c":13722205.4651426412,"v":580819.990321463,"t":1712084400}
+{"o":13722205.4651426412,"h":13764127.6467409469,"l":13570253.778856501,"c":13642217.6475548446,"v":651254.0728505891,"t":1712088000}
+{"o":13642217.6475548446,"h":13687848.3504500426,"l":13469607.6998726446,"c":13575420.9064735398,"v":630846.0775849565,"t":1712091600}
+{"o":13575420.9064735398,"h":13677663.3379903957,"l":13516074.5019590277,"c":13592415.1988008283,"v":471616.1100878541,"t":1712095200}
+{"o":13592415.1988008283,"h":13597390.5925826989,"l":13339279.5985651314,"c":13396021.8423404489,"v":487659.1244633506,"t":1712098800}
+{"o":13396021.8423404489,"h":13476928.6956875976,"l":13006454.6542403419,"c":13370422.1960680373,"v":736477.1169741516,"t":1712102400}
+{"o":13370422.1960680373,"h":13742880.6732735261,"l":13185324.5036574733,"c":13676617.9440461583,"v":642361.9373044807,"t":1712106000}
+{"o":13676617.9440461583,"h":13766613.9309580475,"l":13565957.7121721208,"c":13716401.5423557404,"v":528595.4932049321,"t":1712109600}
+{"o":13716401.5423557404,"h":13960034.5300788246,"l":13607441.2447653469,"c":13912143.6754673012,"v":480156.9133887268,"t":1712113200}
+{"o":13912143.6754673012,"h":13972731.1698298305,"l":13805183.788269069,"c":13879617.9103932362,"v":562255.1995955671,"t":1712116800}
+{"o":13879617.9103932362,"h":13942840.2695338093,"l":13786538.7595580444,"c":13925161.6840803791,"v":479814.680691823,"t":1712120400}
+{"o":13925161.6840803791,"h":14170808.011071628,"l":13866304.0741846226,"c":14077117.4841400944,"v":483862.0798792936,"t":1712124000}
+{"o":14077117.4841400944,"h":14136590.404687386,"l":13970844.6011850871,"c":14014093.4106268305,"v":368218.9190414741,"t":1712127600}
+{"o":14014093.4106268305,"h":14148638.1724162921,"l":13912540.1866620146,"c":14082124.6834392976,"v":428141.5365443233,"t":1712131200}
+{"o":14082124.6834392976,"h":14144637.7979816254,"l":14011376.5811239015,"c":14053107.3358495347,"v":393732.4907310691,"t":1712134800}
+{"o":14053107.3358495347,"h":14108875.575331768,"l":13827964.7701348327,"c":13925076.1394011471,"v":395340.7422968526,"t":1712138400}
+{"o":13925076.1394011471,"h":13954300.7985918429,"l":13761672.5547146313,"c":13872360.6762892734,"v":662062.3039502153,"t":1712142000}
+{"o":13872360.6762892734,"h":13963192.5704883281,"l":13789091.320071673,"c":13888335.2034736723,"v":742657.0114267241,"t":1712145600}
+{"o":13888335.2034736723,"h":13987396.9305961318,"l":13776387.5738452282,"c":13814532.6891105082,"v":703563.7241250252,"t":1712149200}
+{"o":13814532.6891105082,"h":14159488.4574060775,"l":13798278.5876772031,"c":14068749.5804762673,"v":700739.6227908779,"t":1712152800}
+{"o":14068749.5804762673,"h":14096065.2844013739,"l":13857679.9300840776,"c":13960222.6388074514,"v":614576.7983068342,"t":1712156400}
+{"o":13960222.6388074514,"h":14104236.4878348969,"l":13876353.3239317108,"c":13982889.3620880488,"v":692118.3544162686,"t":1712160000}
+{"o":13982889.3620880488,"h":14046501.0749800429,"l":13826369.4368671495,"c":13874643.6521506011,"v":683747.1047137529,"t":1712163600}
+{"o":13874643.6521506011,"h":13893628.9213483706,"l":13614429.6772904657,"c":13763301.4045060501,"v":595227.6665091998,"t":1712167200}
+{"o":13763301.4045060501,"h":13799158.2384221815,"l":13591909.7119395882,"c":13711438.8443313669,"v":487514.8667188497,"t":1712170800}
+{"o":13711438.8443313669,"h":13729435.9076563828,"l":13486953.6074542943,"c":13549142.7924024723,"v":610461.5907008415,"t":1712174400}
+{"o":13549142.7924024723,"h":13721750.4264712613,"l":13395702.0170185715,"c":13669977.0065418854,"v":606741.2792568712,"t":1712178000}
+{"o":13669977.0065418854,"h":13770125.1882773824,"l":13620564.0344967935,"c":13749064.1395050324,"v":486803.7557176527,"t":1712181600}
+{"o":13749064.1395050324,"h":13799413.0799894203,"l":13576630.3379497323,"c":13662119.9780794587,"v":417031.7013371204,"t":1712185200}
+{"o":13662119.9780794587,"h":13841053.1442790609,"l":13623943.3502043709,"c":13789174.1089025829,"v":482196.7974269486,"t":1712188800}
+{"o":13789174.1089025829,"h":13793421.903225923,"l":13612192.015851384,"c":13716776.0406808741,"v":464599.9934407229,"t":1712192400}
+{"o":13716776.0406808741,"h":13737456.6410234012,"l":13471973.865281431,"c":13545602.1559999324,"v":586674.4718597378,"t":1712196000}
+{"o":13545602.1559999324,"h":13612299.180334555,"l":13342808.4909966886,"c":13405335.1045259386,"v":564472.9572496719,"t":1712199600}
+{"o":13405335.1045259386,"h":13461291.5136191864,"l":13192655.6064329203,"c":13435394.1106725316,"v":547178.134416324,"t":1712203200}
+{"o":13435394.1106725316,"h":13545614.7926495261,"l":13394313.2660405003,"c":13496621.6699787714,"v":451572.191451756,"t":1712206800}
+{"o":13496621.6699787714,"h":13630375.9353688508,"l":13470926.550076453,"c":13584535.5855519157,"v":318000.8344923231,"t":1712210400}
+{"o":13584535.5855519157,"h":13714370.2646019235,"l":13546421.4297027271,"c":13646878.238655977,"v":308103.2672731545,"t":1712214000}
+{"o":13646878.238655977,"h":13749294.7483718228,"l":13614024.2587849889,"c":13697268.1660961974,"v":319884.7018131696,"t":1712217600}
+{"o":13697268.1660961974,"h":13730613.0359757952,"l":13542341.7171533387,"c":13680018.7572716121,"v":355999.3202354605,"t":1712221200}
+{"o":13680018.7572716121,"h":13758523.5185696203,"l":13626954.9529311638,"c":13695802.0381338317,"v":323266.0483324282,"t":1712224800}
+{"o":13695802.0381338317,"h":13753182.5946200471,"l":13619155.6429147646,"c":13690419.8095311616,"v":347229.392501147,"t":1712228400}
+{"o":13690419.8095311616,"h":13837348.5802297201,"l":13641288.5310693327,"c":13672331.0125789046,"v":600925.3038919743,"t":1712232000}
+{"o":13672331.0125789046,"h":14147811.6280581653,"l":13635498.5694971308,"c":13896918.6456615571,"v":895990.315140921,"t":1712235600}
+{"o":13896918.6456615571,"h":13998231.7431364227,"l":13826790.7703470495,"c":13898677.0865401924,"v":555039.590056185,"t":1712239200}
+{"o":13898677.0865401924,"h":13942183.6196898669,"l":13763938.2116455175,"c":13806116.7102896962,"v":501116.0476026494,"t":1712242800}
+{"o":13806116.7102896962,"h":13917521.7501655389,"l":13789178.8090564627,"c":13839545.287591679,"v":421068.5755485399,"t":1712246400}
+{"o":13839545.287591679,"h":13976622.4436398875,"l":13763020.9618039392,"c":13961718.7113941871,"v":500637.3004927108,"t":1712250000}
+{"o":13961718.7113941871,"h":14064682.8605742157,"l":13698604.6052181982,"c":13730108.9469334129,"v":695609.5278781141,"t":1712253600}
+{"o":13730108.9469334129,"h":13818819.9915839769,"l":13468555.3740476202,"c":13703258.4641705565,"v":515930.9626756439,"t":1712257200}
+{"o":13703258.4641705565,"h":13721082.7308351751,"l":13343452.6691094302,"c":13477395.7390727084,"v":693514.2684575556,"t":1712260800}
+{"o":13477395.7390727084,"h":13569958.8434374221,"l":13374932.6547811795,"c":13443788.7091037277,"v":545432.5679701378,"t":1712264400}
+{"o":13443788.7091037277,"h":13530623.6773172617,"l":13395620.1093406919,"c":13457962.9024466723,"v":408231.6176703646,"t":1712268000}
+{"o":13457962.9024466723,"h":13612920.7374347132,"l":13416841.7995566577,"c":13590917.2358532362,"v":366758.5716477447,"t":1712271600}
+{"o":13590917.2358532362,"h":13666693.1668112874,"l":13510762.035545297,"c":13663273.1611305661,"v":388243.258357385,"t":1712275200}
+{"o":13663273.1611305661,"h":13669637.2024656665,"l":13389902.58597086,"c":13464789.1634522434,"v":473882.6518585252,"t":1712278800}
+{"o":13464789.1634522434,"h":13496386.1742625162,"l":13094729.0244310461,"c":13144445.2994480766,"v":538312.9597517985,"t":1712282400}
+{"o":13144445.2994480766,"h":13308354.5068951473,"l":13101621.1519767381,"c":13238224.5796491522,"v":366186.1363355089,"t":1712286000}
+{"o":13238224.5796491522,"h":13330968.3258892372,"l":12918019.922057176,"c":13054158.9827176314,"v":390166.3965373354,"t":1712289600}
+{"o":13054158.9827176314,"h":13243264.6548403054,"l":12765883.7310031801,"c":12962848.3211172707,"v":566673.9800196788,"t":1712293200}
+{"o":12962848.3211172707,"h":13056840.5163062643,"l":12881163.7437245343,"c":12931466.6642338838,"v":378861.7247399869,"t":1712296800}
+{"o":12931466.6642338838,"h":12976394.1377690006,"l":12722855.9583266694,"c":12919719.1419622339,"v":328399.6906478259,"t":1712300400}
+{"o":12919719.1419622339,"h":13074622.1989843231,"l":12681718.8047121614,"c":12764818.6485476345,"v":365938.2249895174,"t":1712304000}
+{"o":12764818.6485476345,"h":12779752.7332318816,"l":12611162.325404238,"c":12732380.3988366071,"v":446534.2474635507,"t":1712307600}
+{"o":12732380.3988366071,"h":12779737.6875937935,"l":12536579.0063929316,"c":12699380.8381589092,"v":425411.1404703381,"t":1712311200}
+{"o":12699380.8381589092,"h":12749602.3451089989,"l":12482758.2077580206,"c":12520294.8196506947,"v":389863.3801117365,"t":1712314800}
+{"o":12520294.8196506947,"h":12766044.9094196837,"l":12190251.9587394316,"c":12753395.1148556191,"v":585285.2257971405,"t":1712318400}
+{"o":12753395.1148556191,"h":13145475.1742933858,"l":12596360.2941298969,"c":12931851.5089002308,"v":595903.8485881521,"t":1712322000}
+{"o":12931851.5089002308,"h":13207069.6587206535,"l":12825416.6842794381,"c":13003835.1167066451,"v":565931.0144288943,"t":1712325600}
+{"o":13003835.1167066451,"h":13083720.6806543414,"l":12725975.5135195479,"c":13013439.6785216108,"v":482869.7099390099,"t":1712329200}
+{"o":13013439.6785216108,"h":13057893.2872423194,"l":12767415.144988941,"c":12885564.9894280136,"v":420579.6904725811,"t":1712332800}
+{"o":12885564.9894280136,"h":12915914.9744501617,"l":12676299.1236188598,"c":12790257.6564371902,"v":375898.5659888697,"t":1712336400}
+{"o":12790257.6564371902,"h":12915249.569335172,"l":12729817.4668588489,"c":12901503.4030855037,"v":390341.6990891648,"t":1712340000}
+{"o":12901503.4030855037,"h":13066161.0683830194,"l":12844145.3444033917,"c":12963663.1791077163,"v":432325.5412892138,"t":1712343600}
+{"o":12963663.1791077163,"h":13067265.5937413573,"l":12931078.1888590474,"c":12989199.451064121,"v":503460.6110724628,"t":1712347200}
+{"o":12989199.451064121,"h":13129370.4157229885,"l":12929891.4000838194,"c":12931186.9857247137,"v":395190.1495829082,"t":1712350800}
+{"o":12931186.9857247137,"h":12984412.6247797757,"l":12861902.8582663927,"c":12880758.1606207658,"v":313285.1839455844,"t":1712354400}
+{"o":12880758.1606207658,"h":12970600.2972491719,"l":12855911.3074181564,"c":12875211.6209529489,"v":277604.2789149527,"t":1712358000}
+{"o":12875211.6209529489,"h":13037833.8390032016,"l":12812649.507611569,"c":12944176.6222042572,"v":376962.9474839777,"t":1712361600}
+{"o":12944176.6222042572,"h":13029752.9546023272,"l":12879812.7190156002,"c":12903577.6070225369,"v":297057.6319243374,"t":1712365200}
+{"o":12903577.6070225369,"h":12956131.5351032391,"l":12807071.4218216427,"c":12834914.80410989,"v":286018.3976951393,"t":1712368800}
+{"o":12834914.80410989,"h":13026596.3674113806,"l":12801971.8845870309,"c":12989578.6906077638,"v":275813.2601684953,"t":1712372400}
+{"o":12989578.6906077638,"h":13014141.8276169524,"l":12912884.2490848675,"c":12974010.8427636847,"v":271594.9667716049,"t":1712376000}
+{"o":12974010.8427636847,"h":13164402.1571556348,"l":12933575.4019024279,"c":13107644.4690292552,"v":355455.5511410601,"t":1712379600}
+{"o":13107644.4690292552,"h":13159017.6639876589,"l":13063583.2267142385,"c":13134451.700888006,"v":303829.4996185338,"t":1712383200}
+{"o":13134451.700888006,"h":13153764.3572066389,"l":13019415.6748849433,"c":13092980.3531277403,"v":282137.4049328621,"t":1712386800}
+{"o":13092980.3531277403,"h":13160610.1500292215,"l":13033478.6062225886,"c":13137750.9421275817,"v":286174.8602497029,"t":1712390400}
+{"o":13137750.9421275817,"h":13185285.4745487776,"l":12994319.5678365305,"c":13014296.1164662149,"v":288623.1460665449,"t":1712394000}
+{"o":13014296.1164662149,"h":13067897.0714459233,"l":12945986.8475462943,"c":13003733.9390574694,"v":240738.719090092,"t":1712397600}
+{"o":13003733.9390574694,"h":13044752.2799590286,"l":12935701.7744093426,"c":12973456.3616943471,"v":222830.1285795437,"t":1712401200}
+{"o":12973456.3616943471,"h":13023009.6028451454,"l":12877322.9874828178,"c":12933517.0763713289,"v":243586.2000824691,"t":1712404800}
+{"o":12933517.0763713289,"h":12958944.0421876814,"l":12748855.0160377324,"c":12858546.3728135675,"v":225867.17891166,"t":1712408400}
+{"o":12858546.3728135675,"h":12998321.9009118527,"l":12795786.6180487312,"c":12937617.2826862037,"v":243647.3031735198,"t":1712412000}
+{"o":12937617.2826862037,"h":13191305.2606816478,"l":12911752.2327501718,"c":13075069.7509090528,"v":313820.6450635003,"t":1712415600}
+{"o":13075069.7509090528,"h":13215940.789382074,"l":13040480.3904005308,"c":13117599.3671584986,"v":444284.3669711064,"t":1712419200}
+{"o":13117599.3671584986,"h":13172726.856871007,"l":12953659.1865265854,"c":13099960.5442010332,"v":349988.1989165772,"t":1712422800}
+{"o":13099960.5442010332,"h":13149455.237338936,"l":13007831.9794468861,"c":13079936.6978270486,"v":294259.4017274331,"t":1712426400}
+{"o":13079936.6978270486,"h":13136213.5649685729,"l":13053014.8650533985,"c":13099388.4688615333,"v":278548.3612084679,"t":1712430000}
+{"o":13099388.4688615333,"h":13152051.5092154257,"l":13052870.699356379,"c":13136507.4000251219,"v":304831.2210188123,"t":1712433600}
+{"o":13136507.4000251219,"h":13185421.584089987,"l":13063970.8393007033,"c":13121668.8243512083,"v":320610.6222952188,"t":1712437200}
+{"o":13121668.8243512083,"h":13222948.1233453304,"l":13064805.8007131666,"c":13189780.0267406479,"v":425909.9198586494,"t":1712440800}
+{"o":13189780.0267406479,"h":13310530.3381267153,"l":13173837.1492546108,"c":13203454.3964457884,"v":472917.8147868604,"t":1712444400}
+{"o":13203454.3964457884,"h":13227527.2184946258,"l":12956729.0437677279,"c":13149012.2419671863,"v":303440.198714212,"t":1712448000}
+{"o":13149012.2419671863,"h":13483640.7560275439,"l":13142674.0892589688,"c":13460387.0287277959,"v":418389.7510864414,"t":1712451600}
+{"o":13460387.0287277959,"h":13530018.9967539124,"l":13324027.9925248027,"c":13357559.1485771034,"v":378679.8504675934,"t":1712455200}
+{"o":13357559.1485771034,"h":13471818.6173810568,"l":13319179.5764188394,"c":13342790.3053273037,"v":368762.7480039085,"t":1712458800}
+{"o":13342790.3053273037,"h":13514690.2575029097,"l":13289969.1776490547,"c":13330321.7449888308,"v":343145.9367356999,"t":1712462400}
+{"o":13330321.7449888308,"h":13407459.9334023874,"l":13293073.3845453057,"c":13366699.920895189,"v":276693.7894399663,"t":1712466000}
+{"o":13366699.920895189,"h":13419604.1271529067,"l":13228642.0427189339,"c":13256837.8109959308,"v":360398.7040375868,"t":1712469600}
+{"o":13256837.8109959308,"h":13302629.0615318604,"l":13226633.3904463053,"c":13271526.168306075,"v":282719.1749882387,"t":1712473200}
+{"o":13271526.168306075,"h":13355557.1944190022,"l":13238597.3753462955,"c":13297629.738359347,"v":271471.4755826058,"t":1712476800}
+{"o":13297629.738359347,"h":13336055.9430370834,"l":13175455.423616942,"c":13241173.157562457,"v":244824.6544298154,"t":1712480400}
+{"o":13241173.157562457,"h":13333707.0652700141,"l":13191417.9522859994,"c":13320666.7726965565,"v":230318.6805231222,"t":1712484000}
+{"o":13320666.7726965565,"h":13378843.8946550414,"l":13261734.1714383066,"c":13344273.1039687749,"v":226994.9803700001,"t":1712487600}
+{"o":13344273.1039687749,"h":13410405.811893614,"l":13249017.827229701,"c":13370459.3966573365,"v":216695.2012186792,"t":1712491200}
+{"o":13370459.3966573365,"h":13434159.6250552218,"l":13335514.0551169384,"c":13402876.9181971624,"v":323754.3138121317,"t":1712494800}
+{"o":13402876.9181971624,"h":13464482.7466616221,"l":13322320.5297672544,"c":13422366.7342629228,"v":269527.5689243746,"t":1712498400}
+{"o":13422366.7342629228,"h":13509220.8779891673,"l":13259134.1151466481,"c":13266878.1511991005,"v":319732.9667653239,"t":1712502000}
+{"o":13266878.1511991005,"h":13485747.4210175332,"l":13257504.0777076129,"c":13410296.7031503581,"v":376868.981513099,"t":1712505600}
+{"o":13410296.7031503581,"h":13456803.6458421573,"l":13268070.5145401042,"c":13300261.0708263163,"v":350425.7673578372,"t":1712509200}
+{"o":13300261.0708263163,"h":13340870.1167049203,"l":13114711.3162484542,"c":13203300.7744296622,"v":409493.181421171,"t":1712512800}
+{"o":13203300.7744296622,"h":13257767.892818613,"l":13105539.9939653464,"c":13163775.3046213966,"v":451880.7047173231,"t":1712516400}
+{"o":13163775.3046213966,"h":13256510.2352808621,"l":13102871.8580944389,"c":13199668.6403195243,"v":370218.176719682,"t":1712520000}
+{"o":13199668.6403195243,"h":13260039.0998914372,"l":13103994.7921571787,"c":13127859.1424929518,"v":294932.4315392583,"t":1712523600}
+{"o":13127859.1424929518,"h":13287844.2098079789,"l":13050661.9642226882,"c":13183016.176392924,"v":290559.4242101269,"t":1712527200}
+{"o":13183016.176392924,"h":13291503.7036463246,"l":13154951.4546821136,"c":13251545.808843866,"v":261051.9265595026,"t":1712530800}
+{"o":13251545.808843866,"h":13292366.5884327944,"l":12988892.7249093242,"c":13129681.6684477273,"v":312223.0448874986,"t":1712534400}
+{"o":13129681.6684477273,"h":13243777.5465514492,"l":13042395.7960066441,"c":13083908.1887229327,"v":266238.4338852523,"t":1712538000}
+{"o":13083908.1887229327,"h":13135104.3607072067,"l":13006155.6747891102,"c":13038418.4958243556,"v":311795.3857405398,"t":1712541600}
+{"o":13038418.4958243556,"h":13096530.6000143569,"l":12852337.9291241504,"c":12996078.5937006306,"v":324421.6085777877,"t":1712545200}
+{"o":12996078.5937006306,"h":13074874.825646203,"l":12967692.0804722905,"c":12998647.9333966784,"v":301592.1455910362,"t":1712548800}
+{"o":12998647.9333966784,"h":13097909.7838419806,"l":12902974.3788635153,"c":13076975.9415678885,"v":285558.3844919817,"t":1712552400}
+{"o":13076975.9415678885,"h":13182362.815785924,"l":13009883.7001367304,"c":13063802.4243778102,"v":306331.1450676559,"t":1712556000}
+{"o":13063802.4243778102,"h":13387498.2384158857,"l":13020931.6929840427,"c":13289123.3357972484,"v":471852.0398276009,"t":1712559600}
+{"o":13289123.3357972484,"h":38251241.9566941932,"l":2013297.8259817909,"c":2058957.5438129567,"v":532190.9336457343,"t":1712563200}
+{"o":2058957.5438129567,"h":2080114.254333856,"l":2046618.5166151193,"c":2051776.3467201265,"v":425671.2802487258,"t":1712566800}
+{"o":2051776.3467201265,"h":2064750.8916478031,"l":2038736.1748094335,"c":2053748.5093149783,"v":333450.2316672222,"t":1712570400}
+{"o":2053748.5093149783,"h":2058776.3120672212,"l":2038061.5315820118,"c":2047269.6299461385,"v":283692.4628037331,"t":1712574000}
+{"o":2047269.6299461385,"h":2058406.6780217499,"l":2020157.326101199,"c":2022917.2513300749,"v":326592.6381638771,"t":1712577600}
+{"o":2022917.2513300749,"h":2079643.0020553644,"l":2005805.862856173,"c":2029841.487796352,"v":457885.4607161164,"t":1712581200}
+{"o":2029841.487796352,"h":2035364.8900886229,"l":1989336.4703543431,"c":2023810.2011622861,"v":372608.206133695,"t":1712584800}
+{"o":2023810.2011622861,"h":2044184.7031689016,"l":2016909.4400775568,"c":2034735.3099090573,"v":592737.524523861,"t":1712588400}
+{"o":2034735.3099090573,"h":2074712.0132660272,"l":2027849.3549076908,"c":2035996.2552890717,"v":569337.1243292686,"t":1712592000}
+{"o":2035996.2552890717,"h":2117221.1833291696,"l":2018768.02175508,"c":2025686.9518026523,"v":494160.1800535903,"t":1712595600}
+{"o":2025686.9518026523,"h":2041648.4381358684,"l":2018905.4211750752,"c":2020880.7165924837,"v":352965.0782821475,"t":1712599200}
+{"o":2020880.7165924837,"h":2027620.4195706467,"l":2003963.5833644036,"c":2012994.8995779469,"v":392449.2181846958,"t":1712602800}
+{"o":2012994.8995779469,"h":2026297.7037407579,"l":2003842.682260216,"c":2018792.4317961468,"v":349360.9345053649,"t":1712606400}
+{"o":2018792.4317961468,"h":2037196.3669721195,"l":2016153.0645927556,"c":2034209.9493855112,"v":328793.7520238877,"t":1712610000}
+{"o":2034209.9493855112,"h":2038574.3363666313,"l":2020166.9230377267,"c":2031931.3291750546,"v":327080.3476036525,"t":1712613600}
+{"o":2031931.3291750546,"h":2057629.7186101251,"l":2019406.204389045,"c":2027067.0134523129,"v":398555.4994520341,"t":1712617200}
+{"o":2027067.0134523129,"h":2031796.2460953046,"l":2000931.3478863055,"c":2019064.7740554083,"v":404749.6826202532,"t":1712620800}
+{"o":2019064.7740554083,"h":2025392.6436427464,"l":2001800.1248658339,"c":2010933.9552311264,"v":429728.3614464046,"t":1712624400}
+{"o":2010933.9552311264,"h":2025181.3456355787,"l":2003824.2748108944,"c":2012822.2874002673,"v":354255.8403306752,"t":1712628000}
+{"o":2012822.2874002673,"h":2020800.9661286471,"l":1976795.4091102656,"c":1993335.499113291,"v":341802.2604274219,"t":1712631600}
+{"o":1993335.499113291,"h":2000816.5216761839,"l":1982721.1313134683,"c":1995052.5162746247,"v":335123.7954575398,"t":1712635200}
+{"o":1995052.5162746247,"h":2014818.645319547,"l":1989822.7696429053,"c":1999284.6513108374,"v":289613.9198473616,"t":1712638800}
+{"o":1999284.6513108374,"h":2004894.0003373751,"l":1967619.8903051976,"c":1978131.0482060013,"v":475496.9339505335,"t":1712642400}
+{"o":1978131.0482060013,"h":1983879.7018573633,"l":1960340.7919697294,"c":1970255.3056973363,"v":525861.6809596611,"t":1712646000}
+{"o":1970255.3056973363,"h":1973703.1083922803,"l":1917366.3343365886,"c":1966285.065958784,"v":494121.2364153977,"t":1712649600}
+{"o":1966285.065958784,"h":1978116.9847718461,"l":1953819.8911878455,"c":1964333.5157931668,"v":343650.4307138242,"t":1712653200}
+{"o":1964333.5157931668,"h":1976706.5008522018,"l":1955409.6606213329,"c":1969345.8708290402,"v":293987.8209715058,"t":1712656800}
+{"o":1969345.8708290402,"h":1982286.6171612502,"l":1964131.6200212464,"c":1974822.6224832882,"v":289813.2358545386,"t":1712660400}
+{"o":1974822.6224832882,"h":1980578.9336380796,"l":1949362.1863447572,"c":1970045.8511466489,"v":291678.988816784,"t":1712664000}
+{"o":1970045.8511466489,"h":1974613.4221204787,"l":1942893.2480065408,"c":1945052.5138001391,"v":352306.3496480605,"t":1712667600}
+{"o":1945052.5138001391,"h":1961994.3424750718,"l":1901544.4997172498,"c":1924895.0116362253,"v":521445.3610554846,"t":1712671200}
+{"o":1924895.0116362253,"h":1938302.462070337,"l":1893763.3420661334,"c":1933794.160487198,"v":559515.4228510449,"t":1712674800}
+{"o":1933794.160487198,"h":1956044.402560493,"l":1924409.0502635553,"c":1949653.2952092038,"v":470987.2621553282,"t":1712678400}
+{"o":1949653.2952092038,"h":1990728.0146105497,"l":1941020.0122082185,"c":1968259.240810286,"v":446036.9514094198,"t":1712682000}
+{"o":1968259.240810286,"h":1977164.322302338,"l":1949116.7661073005,"c":1956296.081877385,"v":312132.3418188925,"t":1712685600}
+{"o":1956296.081877385,"h":1961937.991036928,"l":1944351.3446948952,"c":1954956.9336835386,"v":292822.2486040393,"t":1712689200}
+{"o":1954956.9336835386,"h":1973165.014111721,"l":1949372.1082055881,"c":1961745.0168396565,"v":226638.6131288732,"t":1712692800}
+{"o":1961745.0168396565,"h":1967043.4110365859,"l":1946144.8512528182,"c":1950833.1809718688,"v":191917.6687086879,"t":1712696400}
+{"o":1950833.1809718688,"h":1960507.3519233626,"l":1938730.997303237,"c":1949240.8355210454,"v":224170.8353656581,"t":1712700000}
+{"o":1949240.8355210454,"h":1957866.2683447266,"l":1927612.5489292808,"c":1932415.6102935299,"v":249292.013767943,"t":1712703600}
+{"o":1932415.6102935299,"h":1940669.1097783935,"l":1918617.6279172783,"c":1931887.9293483729,"v":229413.7480968684,"t":1712707200}
+{"o":1931887.9293483729,"h":1933552.2656900939,"l":1893246.5580048275,"c":1928166.5736618345,"v":278006.0790738173,"t":1712710800}
+{"o":1928166.5736618345,"h":1939433.2936286528,"l":1890037.9398634681,"c":1903043.873483761,"v":335048.1790739372,"t":1712714400}
+{"o":1903043.873483761,"h":1923184.7578209806,"l":1893611.0309541186,"c":1920825.1525511169,"v":341634.5120074128,"t":1712718000}
+{"o":1920825.1525511169,"h":1928437.1629558406,"l":1913146.8847440709,"c":1916637.7259139912,"v":299945.3008485548,"t":1712721600}
+{"o":1916637.7259139912,"h":1930526.5140303755,"l":1905409.341784148,"c":1923154.3294257578,"v":336058.3256403877,"t":1712725200}
+{"o":1923154.3294257578,"h":1946156.4981876549,"l":1921017.1378699993,"c":1933928.6640692423,"v":210796.1708407369,"t":1712728800}
+{"o":1933928.6640692423,"h":1947683.7023059598,"l":1930735.4089685637,"c":1935940.975899542,"v":235982.995808423,"t":1712732400}
+{"o":1935940.975899542,"h":1936887.9197915532,"l":1912373.3716241005,"c":1914569.3705466734,"v":301395.5438732871,"t":1712736000}
+{"o":1914569.3705466734,"h":1930369.960929316,"l":1909157.8254492618,"c":1918665.4058371319,"v":272407.1505841322,"t":1712739600}
+{"o":1918665.4058371319,"h":1923042.925056214,"l":1886303.765531383,"c":1900219.4393895206,"v":304612.2989390066,"t":1712743200}
+{"o":1900219.4393895206,"h":1911263.9634781447,"l":1895233.7270886591,"c":1908067.3742063337,"v":283414.4498060888,"t":1712746800}
+{"o":1908067.3742063337,"h":1913685.2793988406,"l":1819388.6402827667,"c":1855540.487894875,"v":692382.2004974621,"t":1712750400}
+{"o":1855540.487894875,"h":1862497.0188037935,"l":1802054.5046456491,"c":1857977.445697584,"v":478458.4354684574,"t":1712754000}
+{"o":1857977.445697584,"h":1904684.7049815031,"l":1847261.4988785125,"c":1894083.9767571636,"v":511541.4339822218,"t":1712757600}
+{"o":1894083.9767571636,"h":1898767.8178118172,"l":1870892.6744456072,"c":1883204.1608181838,"v":370509.2877382616,"t":1712761200}
+{"o":1883204.1608181838,"h":1927048.3587489813,"l":1869288.1658244254,"c":1923582.1874481519,"v":449545.7720736461,"t":1712764800}
+{"o":1923582.1874481519,"h":1941182.7053359407,"l":1881391.0638467637,"c":1917623.6541503649,"v":419954.7129405387,"t":1712768400}
+{"o":1917623.6541503649,"h":1919374.9825984826,"l":1881211.8144522242,"c":1891525.4255956702,"v":382098.2584312846,"t":1712772000}
+{"o":1891525.4255956702,"h":1920688.8553661928,"l":1887112.9970857434,"c":1917703.9017699671,"v":334543.7538616842,"t":1712775600}
+{"o":1917703.9017699671,"h":1931507.9886309365,"l":1908146.353200681,"c":1917515.271577392,"v":313776.4032968649,"t":1712779200}
+{"o":1917515.271577392,"h":1947773.5200181508,"l":1910610.6967451011,"c":1936986.7446798549,"v":291804.9499901835,"t":1712782800}
+{"o":1936986.7446798549,"h":1967795.9847940125,"l":1926806.4684680551,"c":1950214.5203608379,"v":624009.955681461,"t":1712786400}
+{"o":1950214.5203608379,"h":1961822.1902353384,"l":1934957.0968332721,"c":1943646.8718176493,"v":438106.8202370485,"t":1712790000}
+{"o":1943646.8718176493,"h":1948925.7904969289,"l":1920527.60294942,"c":1931080.7960074304,"v":389376.768827321,"t":1712793600}
+{"o":1931080.7960074304,"h":1935297.9136918748,"l":1918038.0916734778,"c":1921603.5915449837,"v":358456.4142150428,"t":1712797200}
+{"o":1921603.5915449837,"h":1940004.2718034103,"l":1911637.6416591494,"c":1934230.7285825294,"v":476514.2793516175,"t":1712800800}
+{"o":1934230.7285825294,"h":1940059.440276792,"l":1924685.7363089044,"c":1936196.392796291,"v":375531.9207648841,"t":1712804400}
+{"o":1936196.392796291,"h":1950592.8369429586,"l":1923712.6383054177,"c":1947074.5713214937,"v":385587.1550594167,"t":1712808000}
+{"o":1947074.5713214937,"h":1950796.9283970722,"l":1933473.8403618182,"c":1948979.6849180921,"v":436072.0973428082,"t":1712811600}
+{"o":1948979.6849180921,"h":1962488.5916382356,"l":1940679.3689957098,"c":1959289.5716372561,"v":380718.1272228521,"t":1712815200}
+{"o":1959289.5716372561,"h":1973733.7374466527,"l":1952605.1532960928,"c":1957754.3694638042,"v":365676.4976524862,"t":1712818800}
+{"o":1957754.3694638042,"h":1970319.9860937444,"l":1951716.4568080397,"c":1958218.0405955967,"v":331675.6993671103,"t":1712822400}
+{"o":1958218.0405955967,"h":1963422.0424751849,"l":1936769.7103750203,"c":1938692.9183157338,"v":282129.1120496548,"t":1712826000}
+{"o":1938692.9183157338,"h":1947378.6005997651,"l":1928452.493791665,"c":1931443.6178499556,"v":310414.4793259304,"t":1712829600}
+{"o":1931443.6178499556,"h":1938125.1256079574,"l":1905946.6666108242,"c":1911920.1477824908,"v":344951.4964270376,"t":1712833200}
+{"o":1911920.1477824908,"h":1936956.3977712584,"l":1905643.3129615872,"c":1925529.0502287811,"v":399651.4956947253,"t":1712836800}
+{"o":1925529.0502287811,"h":1965858.8500858615,"l":1920644.2492342454,"c":1938548.9409940215,"v":490222.8197790714,"t":1712840400}
+{"o":1938548.9409940215,"h":1952028.6343670834,"l":1908168.1839902489,"c":1944999.1568609178,"v":496689.0654732334,"t":1712844000}
+{"o":1944999.1568609178,"h":1962995.8367496813,"l":1892402.2686863458,"c":1943138.0658124129,"v":515307.8618253566,"t":1712847600}
+{"o":1943138.0658124129,"h":1967455.2607869194,"l":1927606.3647221397,"c":1949386.9835477478,"v":408943.7424155722,"t":1712851200}
+{"o":1949386.9835477478,"h":1968506.876404492,"l":1944526.1640162386,"c":1958417.5675921508,"v":400609.0818474078,"t":1712854800}
+{"o":1958417.5675921508,"h":1976951.3099133482,"l":1946619.1502303095,"c":1960949.492071901,"v":465968.0500100791,"t":1712858400}
+{"o":1960949.492071901,"h":1974014.9555462508,"l":1953716.4796351832,"c":1958082.7834172298,"v":362783.4414221118,"t":1712862000}
+{"o":1958082.7834172298,"h":1972544.7361686816,"l":1952355.0474100579,"c":1956625.2336051322,"v":376561.3498534191,"t":1712865600}
+{"o":1956625.2336051322,"h":1963363.6856843447,"l":1931029.4208020582,"c":1935143.0500810435,"v":448309.4532641235,"t":1712869200}
+{"o":1935143.0500810435,"h":1943511.7227268445,"l":1929063.1069115943,"c":1938523.4686981463,"v":413159.3935150885,"t":1712872800}
+{"o":1938523.4686981463,"h":1942102.4211564451,"l":1927712.0863731431,"c":1933239.6572301099,"v":400594.0817476851,"t":1712876400}
+{"o":1933239.6572301099,"h":1948727.137310582,"l":1928702.3270976718,"c":1943743.831151708,"v":354376.7453438835,"t":1712880000}
+{"o":1943743.831151708,"h":1954909.5548459189,"l":1932581.3948246003,"c":1934910.8945646815,"v":388517.3877311876,"t":1712883600}
+{"o":1934910.8945646815,"h":1955102.1336083715,"l":1930320.407719715,"c":1941354.4679995344,"v":378936.358440692,"t":1712887200}
+{"o":1941354.4679995344,"h":1959036.7367616852,"l":1939784.4838422497,"c":1953023.8939852451,"v":321275.4947000801,"t":1712890800}
+{"o":1953023.8939852451,"h":1961257.0667057622,"l":1940307.1110542861,"c":1956192.2185205976,"v":318128.9549525381,"t":1712894400}
+{"o":1956192.2185205976,"h":1970406.9760491371,"l":1949797.0501975063,"c":1969702.0565805,"v":376345.204405585,"t":1712898000}
+{"o":1969702.0565805,"h":1972601.5889028131,"l":1945728.4212833517,"c":1953319.6885385555,"v":323824.7842033887,"t":1712901600}
+{"o":1953319.6885385555,"h":1962984.2560311044,"l":1936906.8180017567,"c":1941697.6502576899,"v":282165.2938077822,"t":1712905200}
+{"o":1941697.6502576899,"h":1948126.3799407138,"l":1920945.2036223421,"c":1938553.990024158,"v":300327.6977764865,"t":1712908800}
+{"o":1938553.990024158,"h":1949066.7858797754,"l":1926421.1272380943,"c":1932503.4633562025,"v":257231.1744530716,"t":1712912400}
+{"o":1932503.4633562025,"h":1935563.5697801874,"l":1918974.0341609432,"c":1929282.2221354654,"v":294259.5982201382,"t":1712916000}
+{"o":1929282.2221354654,"h":1942598.7869204746,"l":1922114.0999524409,"c":1935954.1483711044,"v":308692.4337234065,"t":1712919600}
+{"o":1935954.1483711044,"h":1940639.5555149864,"l":1840466.6276689803,"c":1901235.4455105937,"v":394717.3576990932,"t":1712923200}
+{"o":1901235.4455105937,"h":1907280.9006072283,"l":1847733.5993302271,"c":1879551.6014975093,"v":681268.8706007948,"t":1712926800}
+{"o":1879551.6014975093,"h":1891796.1578793069,"l":1861598.5631245102,"c":1875577.1395931186,"v":493891.8433476713,"t":1712930400}
+{"o":1875577.1395931186,"h":1890757.3183893466,"l":1851234.4013815571,"c":1874962.3908894651,"v":458190.7578543812,"t":1712934000}
+{"o":1874962.3908894651,"h":1881803.8916369551,"l":1844694.9136427364,"c":1859569.0927535417,"v":619376.7020968548,"t":1712937600}
+{"o":1859569.0927535417,"h":1866573.3892294404,"l":1781938.634388576,"c":1835168.0130960667,"v":920698.9368013907,"t":1712941200}
+{"o":1835168.0130960667,"h":1835169.6026914807,"l":1583367.8145832885,"c":1694850.885948516,"v":1301114.7199368828,"t":1712944800}
+{"o":1694850.885948516,"h":1759864.5353285752,"l":1597226.579046217,"c":1676412.8766839732,"v":1018628.8791229588,"t":1712948400}
+{"o":1676412.8766839732,"h":1745142.6128565937,"l":1665096.0537679787,"c":1712453.9138124657,"v":605485.8285987531,"t":1712952000}
+{"o":1712453.9138124657,"h":1739867.0576132939,"l":1676206.1606047081,"c":1704436.9344684354,"v":522027.9152722628,"t":1712955600}
+{"o":1704436.9344684354,"h":1716252.3762684334,"l":1675811.5505241964,"c":1697072.409724406,"v":551297.6443105165,"t":1712959200}
+{"o":1697072.409724406,"h":1730129.253467421,"l":1675751.8362055868,"c":1717276.9574487768,"v":469606.0793523626,"t":1712962800}
+{"o":1717276.9574487768,"h":1725091.6886763279,"l":1693239.0088461051,"c":1698550.1189734447,"v":475668.2260048667,"t":1712966400}
+{"o":1698550.1189734447,"h":1701177.8099618647,"l":1610675.3423848001,"c":1636940.5790419541,"v":575019.0071738492,"t":1712970000}
+{"o":1636940.5790419541,"h":1680308.3075769141,"l":1599387.7117571642,"c":1674668.946079398,"v":570252.7681298567,"t":1712973600}
+{"o":1674668.946079398,"h":1717060.5857704966,"l":1665811.1181493921,"c":1701060.0803662629,"v":490911.7390000162,"t":1712977200}
+{"o":1701060.0803662629,"h":1736673.444658702,"l":1694455.8370459499,"c":1721976.6538635229,"v":446100.9719354991,"t":1712980800}
+{"o":1721976.6538635229,"h":1737892.1960858167,"l":1708246.1401443244,"c":1710893.4626315949,"v":327235.4108459913,"t":1712984400}
+{"o":1710893.4626315949,"h":1724850.5675556189,"l":1701052.6111507872,"c":1717309.0520411814,"v":300229.986835626,"t":1712988000}
+{"o":1717309.0520411814,"h":1722550.7470174911,"l":1688016.668156537,"c":1693968.2280075424,"v":259693.2389070086,"t":1712991600}
+{"o":1693968.2280075424,"h":1705633.8977648609,"l":1675990.3155213387,"c":1680062.1862499607,"v":261335.3254184601,"t":1712995200}
+{"o":1680062.1862499607,"h":1698905.7211368,"l":1675922.9464124122,"c":1694716.4660547609,"v":321600.8020972632,"t":1712998800}
+{"o":1694716.4660547609,"h":1706946.9225046639,"l":1687247.767969891,"c":1703891.1571104228,"v":313275.0101754339,"t":1713002400}
+{"o":1703891.1571104228,"h":1719956.2881127205,"l":1692462.7442700185,"c":1695802.4624653675,"v":320142.1527203612,"t":1713006000}
+{"o":1695802.4624653675,"h":1713058.4811589753,"l":1683098.8238203104,"c":1703288.4377989019,"v":307590.7931676332,"t":1713009600}
+{"o":1703288.4377989019,"h":1715986.5575032239,"l":1686535.8729500403,"c":1694631.0397116719,"v":322847.8373284125,"t":1713013200}
+{"o":1694631.0397116719,"h":1701781.9726485345,"l":1670455.1538266686,"c":1680648.0020208375,"v":329710.7420481417,"t":1713016800}
+{"o":1680648.0020208375,"h":1701656.8183826944,"l":1661205.0170908791,"c":1670546.0932707938,"v":451645.3748554373,"t":1713020400}
+{"o":1670546.0932707938,"h":1679110.9966126534,"l":1617925.7826672653,"c":1631973.8720928519,"v":505745.8500975942,"t":1713024000}
+{"o":1631973.8720928519,"h":1632823.4635790025,"l":1521617.5130561099,"c":1560259.1058163706,"v":1035497.6045561398,"t":1713027600}
+{"o":1560259.1058163706,"h":1620698.4744414638,"l":1510235.5989530776,"c":1607330.8215764228,"v":690845.9478574046,"t":1713031200}
+{"o":1607330.8215764228,"h":1615409.3198303964,"l":1432385.3522420148,"c":1496160.6048228631,"v":695156.3008874955,"t":1713034800}
+{"o":1496160.6048228631,"h":1508740.5137149394,"l":1287304.3184929753,"c":1392125.1473904287,"v":2045557.5223201418,"t":1713038400}
+{"o":1392125.1473904287,"h":1491381.6037450673,"l":1318628.7377724317,"c":1486484.858933483,"v":1377346.1699867893,"t":1713042000}
+{"o":1486484.858933483,"h":1601487.0084625657,"l":1414208.2184173004,"c":1582519.3341229635,"v":1454908.3982093148,"t":1713045600}
+{"o":1582519.3341229635,"h":1592340.2905631056,"l":1509833.9713385755,"c":1547241.9320098443,"v":1094016.6739870701,"t":1713049200}
+{"o":1547241.9320098443,"h":1579310.5030456053,"l":1512025.4840973788,"c":1543466.8567784559,"v":820917.2660027619,"t":1713052800}
+{"o":1543466.8567784559,"h":1571158.3432446143,"l":1505232.1119466298,"c":1553540.7339110882,"v":506771.7284363848,"t":1713056400}
+{"o":1553540.7339110882,"h":1564046.6491213455,"l":1505248.6238305129,"c":1507568.9604073958,"v":482946.3484716521,"t":1713060000}
+{"o":1507568.9604073958,"h":1580501.9131431165,"l":1422504.5433994129,"c":1512057.3739731396,"v":525794.7847626437,"t":1713063600}
+{"o":1512057.3739731396,"h":1585455.4836025806,"l":1500458.6679321823,"c":1570961.0626701848,"v":546854.108022369,"t":1713067200}
+{"o":1570961.0626701848,"h":1610740.820201091,"l":1564965.2544276607,"c":1599217.6493938626,"v":569586.6546318701,"t":1713070800}
+{"o":1599217.6493938626,"h":1624560.0454948393,"l":1575583.2451115153,"c":1604575.3270872731,"v":469050.9864306284,"t":1713074400}
+{"o":1604575.3270872731,"h":1621328.162840622,"l":1591893.2750101369,"c":1614356.8660256104,"v":379801.3202075419,"t":1713078000}
+{"o":1614356.8660256104,"h":1631417.5258891315,"l":1597945.5245056523,"c":1604321.1835305381,"v":424135.495332757,"t":1713081600}
+{"o":1604321.1835305381,"h":1619314.8113321699,"l":1575330.4484058025,"c":1586781.6080086075,"v":408911.0851353324,"t":1713085200}
+{"o":1586781.6080086075,"h":1613070.0452252638,"l":1586209.0966654681,"c":1597975.7290732407,"v":449452.1909573888,"t":1713088800}
+{"o":1597975.7290732407,"h":1604119.772113129,"l":1516446.5699821594,"c":1557628.4491946818,"v":389149.2052166823,"t":1713092400}
+{"o":1557628.4491946818,"h":1605617.2345997405,"l":1548151.8261763293,"c":1587386.8521774837,"v":437492.7620781802,"t":1713096000}
+{"o":1587386.8521774837,"h":1607855.1902619398,"l":1534981.9968249502,"c":1545391.6969576371,"v":533493.7082841435,"t":1713099600}
+{"o":1545391.6969576371,"h":1567470.0167053812,"l":1500469.8695195797,"c":1539048.5769610079,"v":598100.0974592204,"t":1713103200}
+{"o":1539048.5769610079,"h":1573235.2963342452,"l":1531540.0824983921,"c":1547653.100036931,"v":568226.9574370212,"t":1713106800}
+{"o":1547653.100036931,"h":1592015.9196006071,"l":1542270.3126149629,"c":1560206.1262760116,"v":574135.2446355114,"t":1713110400}
+{"o":1560206.1262760116,"h":1574055.0379672025,"l":1477167.5438961664,"c":1545069.6289323855,"v":851365.3251176947,"t":1713114000}
+{"o":1545069.6289323855,"h":1605321.3903826836,"l":1539936.5180436021,"c":1595846.9418049369,"v":613334.382929309,"t":1713117600}
+{"o":1595846.9418049369,"h":1602681.7710526751,"l":1574696.4353040685,"c":1588647.4570662866,"v":432825.5025714876,"t":1713121200}
+{"o":1588647.4570662866,"h":1610627.6029909162,"l":1576301.2101544279,"c":1582256.9117574603,"v":457108.3263236984,"t":1713124800}
+{"o":1582256.9117574603,"h":1591244.1642708918,"l":1563867.3403695505,"c":1586985.0485947712,"v":435577.2797487822,"t":1713128400}
+{"o":1586985.0485947712,"h":1695112.1209581757,"l":1584121.9452044307,"c":1688151.0784827282,"v":764927.2966292386,"t":1713132000}
+{"o":1688151.0784827282,"h":1714816.7061327884,"l":1683638.5089388741,"c":1699437.5299992689,"v":534048.6422429708,"t":1713135600}
+{"o":1699437.5299992689,"h":1699437.5299992689,"l":1655525.0862589565,"c":1666996.0524497351,"v":457298.1618449016,"t":1713139200}
+{"o":1666996.0524497351,"h":1677930.4544413865,"l":1649273.609619075,"c":1664209.5909240341,"v":410028.2248456255,"t":1713142800}
+{"o":1664209.5909240341,"h":1669798.4407710175,"l":1642370.4966787559,"c":1649324.5394529919,"v":347784.877426221,"t":1713146400}
+{"o":1649324.5394529919,"h":1672866.6207869693,"l":1644536.4526881969,"c":1660074.8994969255,"v":336623.5996630729,"t":1713150000}
+{"o":1660074.8994969255,"h":1668286.6234632011,"l":1626760.0257539111,"c":1661852.0417471617,"v":366272.586947425,"t":1713153600}
+{"o":1661852.0417471617,"h":1704209.3831584866,"l":1644629.4292721625,"c":1702413.4008895259,"v":362883.3982750463,"t":1713157200}
+{"o":1702413.4008895259,"h":1758176.5951054175,"l":1693286.1804315136,"c":1744615.0855857499,"v":616045.6001248978,"t":1713160800}
+{"o":1744615.0855857499,"h":1755027.7648413135,"l":1725548.6235626754,"c":1726923.2023447489,"v":469203.1794432961,"t":1713164400}
+{"o":1726923.2023447489,"h":1739902.9202240591,"l":1713309.2046498379,"c":1718432.7769317627,"v":385455.9737046023,"t":1713168000}
+{"o":1718432.7769317627,"h":1737758.9730000573,"l":1706735.914751942,"c":1728067.5995581567,"v":340800.273798642,"t":1713171600}
+{"o":1728067.5995581567,"h":1739109.4544395506,"l":1719350.5873565178,"c":1722129.813046912,"v":298167.4339033788,"t":1713175200}
+{"o":1722129.813046912,"h":1729006.947536963,"l":1691688.0153228662,"c":1693311.6524384443,"v":319659.3859454776,"t":1713178800}
+{"o":1693311.6524384443,"h":1705759.5477586356,"l":1674567.106692266,"c":1693743.2436961329,"v":393982.1615063759,"t":1713182400}
+{"o":1693743.2436961329,"h":1720843.0185970666,"l":1663906.0886944355,"c":1676058.9120778106,"v":427784.8467078072,"t":1713186000}
+{"o":1676058.9120778106,"h":1708919.517425589,"l":1596915.8449858599,"c":1624061.3866250094,"v":764189.0551943263,"t":1713189600}
+{"o":1624061.3866250094,"h":1655302.3448050686,"l":1580016.5142972711,"c":1607791.3103867362,"v":849727.2647308587,"t":1713193200}
+{"o":1607791.3103867362,"h":1635207.8984073952,"l":1511816.810958819,"c":1567775.6878068505,"v":660135.0600577954,"t":1713196800}
+{"o":1567775.6878068505,"h":1600371.2275454677,"l":1513222.9653175445,"c":1560022.2966462111,"v":726072.7829501361,"t":1713200400}
+{"o":1560022.2966462111,"h":1570840.463420755,"l":1461555.4442760265,"c":1515425.7005359211,"v":706714.1960014199,"t":1713204000}
+{"o":1515425.7005359211,"h":1560913.1775997577,"l":1469719.8691855771,"c":1546770.0197180484,"v":723091.0666332482,"t":1713207600}
+{"o":1546770.0197180484,"h":1564642.8119020171,"l":1521593.723536852,"c":1526006.4732520233,"v":481171.9538224033,"t":1713211200}
+{"o":1526006.4732520233,"h":1554460.4289610276,"l":1508916.1612278994,"c":1548311.8218033328,"v":391320.715308251,"t":1713214800}
+{"o":1548311.8218033328,"h":1574878.4236523611,"l":1522921.2794863645,"c":1568265.2046536028,"v":419608.040425477,"t":1713218400}
+{"o":1568265.2046536028,"h":1571000.7716944194,"l":1532995.9954627578,"c":1552582.7233146871,"v":305568.3707186901,"t":1713222000}
+{"o":1552582.7233146871,"h":1558605.042291939,"l":1518187.06541094,"c":1541270.6175520562,"v":429807.1596723776,"t":1713225600}
+{"o":1541270.6175520562,"h":1576509.1125378157,"l":1523977.470483023,"c":1543973.5538934106,"v":487114.1330404128,"t":1713229200}
+{"o":1543973.5538934106,"h":1554940.8745699988,"l":1521491.7071797941,"c":1544597.1138528527,"v":402400.6985153111,"t":1713232800}
+{"o":1544597.1138528527,"h":1553894.6897859275,"l":1498266.6034696295,"c":1508689.5895859713,"v":430640.3609751723,"t":1713236400}
+{"o":1508689.5895859713,"h":1518464.114802307,"l":1428759.7827545051,"c":1481235.9055189185,"v":684855.4892759825,"t":1713240000}
+{"o":1481235.9055189185,"h":1508776.7083069303,"l":1475927.2723719098,"c":1498574.0239711844,"v":430455.2974378909,"t":1713243600}
+{"o":1498574.0239711844,"h":1531694.7298896927,"l":1479444.9894524436,"c":1522999.7331371123,"v":408007.4914068533,"t":1713247200}
+{"o":1522999.7331371123,"h":1558742.6704786664,"l":1519079.5121579648,"c":1545956.0947414306,"v":373349.8103146928,"t":1713250800}
+{"o":1545956.0947414306,"h":1548105.9124765825,"l":1526553.1138854832,"c":1533502.7443727949,"v":322451.0747988477,"t":1713254400}
+{"o":1533502.7443727949,"h":1551496.2718315611,"l":1515383.6496365746,"c":1523789.0839470264,"v":305515.1559630442,"t":1713258000}
+{"o":1523789.0839470264,"h":1528451.2641629134,"l":1457222.6654616033,"c":1495344.7585865536,"v":625303.3824926529,"t":1713261600}
+{"o":1495344.7585865536,"h":1532925.9897227637,"l":1480895.1642094939,"c":1525409.8985269738,"v":594792.3780789521,"t":1713265200}
+{"o":1525409.8985269738,"h":1527154.5179593461,"l":1489436.6145709837,"c":1497540.7146140423,"v":504797.1213341256,"t":1713268800}
+{"o":1497540.7146140423,"h":1502758.7058621114,"l":1433416.7894990991,"c":1479665.5172612595,"v":715859.7341861255,"t":1713272400}
+{"o":1479665.5172612595,"h":1509527.0507872817,"l":1463478.130327313,"c":1469480.0715949228,"v":729410.0414732902,"t":1713276000}
+{"o":1469480.0715949228,"h":1483828.2363109419,"l":1427275.0649569277,"c":1431721.5041960808,"v":737844.3990981845,"t":1713279600}
+{"o":1431721.5041960808,"h":1483739.9296526099,"l":1409518.1326384717,"c":1479767.0440667104,"v":744973.9742225109,"t":1713283200}
+{"o":1479767.0440667104,"h":1546749.1837154161,"l":1471671.2366764753,"c":1482384.3485173574,"v":691253.2566279676,"t":1713286800}
+{"o":1482384.3485173574,"h":1511431.1587794882,"l":1474583.2752490526,"c":1502213.2684618025,"v":659861.3749518868,"t":1713290400}
+{"o":1502213.2684618025,"h":1511734.3669876109,"l":1474528.6226296418,"c":1482045.2815339589,"v":460291.7210780664,"t":1713294000}
+{"o":1482045.2815339589,"h":1505564.0839995062,"l":1473532.0753196876,"c":1503578.6310989074,"v":364268.798230712,"t":1713297600}
+{"o":1503578.6310989074,"h":1552167.4669637335,"l":1496906.1983907509,"c":1538393.261101855,"v":481523.2871975361,"t":1713301200}
+{"o":1538393.261101855,"h":1548222.1873017212,"l":1524000.9419498316,"c":1543261.2356865346,"v":454469.4777354081,"t":1713304800}
+{"o":1543261.2356865346,"h":1547786.8459038071,"l":1525102.9151236045,"c":1528355.1050146404,"v":382354.9778329089,"t":1713308400}
+{"o":1528355.1050146404,"h":1558260.0170931879,"l":1518149.4676859819,"c":1540549.5524129707,"v":362628.3343120496,"t":1713312000}
+{"o":1540549.5524129707,"h":1545405.3312658449,"l":1512196.5350267503,"c":1537283.1512303583,"v":386718.3831492258,"t":1713315600}
+{"o":1537283.1512303583,"h":1542248.3324619506,"l":1516107.3675250288,"c":1535389.6628942126,"v":372197.195958973,"t":1713319200}
+{"o":1535389.6628942126,"h":1544679.227783734,"l":1529331.8197281726,"c":1540685.1201403446,"v":283632.0537862888,"t":1713322800}
+{"o":1540685.1201403446,"h":1600553.7569808906,"l":1531241.3035948696,"c":1585363.6402217038,"v":432634.6627682022,"t":1713326400}
+{"o":1585363.6402217038,"h":1593895.1369351349,"l":1560708.3338537812,"c":1564423.2213439266,"v":545047.2405821987,"t":1713330000}
+{"o":1564423.2213439266,"h":1581536.9860235634,"l":1552772.0401985992,"c":1574413.3872829177,"v":322605.9064500061,"t":1713333600}
+{"o":1574413.3872829177,"h":1579109.9104045744,"l":1550650.8304755571,"c":1564718.8888122544,"v":320702.309219853,"t":1713337200}
+{"o":1564718.8888122544,"h":1572923.746382585,"l":1544132.9978041367,"c":1555713.7620286816,"v":302693.6081191055,"t":1713340800}
+{"o":1555713.7620286816,"h":1568510.5233859955,"l":1550181.5985597016,"c":1559634.5085575995,"v":258475.2606342333,"t":1713344400}
+{"o":1559634.5085575995,"h":1560483.0325309788,"l":1528899.6347098316,"c":1532445.6812751517,"v":295059.4729951971,"t":1713348000}
+{"o":1532445.6812751517,"h":1543090.9010966416,"l":1504184.5224571966,"c":1505592.7931548704,"v":326720.6221798515,"t":1713351600}
+{"o":1505592.7931548704,"h":1515750.5300955689,"l":1466211.493308444,"c":1482306.1274090796,"v":465679.0017669807,"t":1713355200}
+{"o":1482306.1274090796,"h":1515709.7988328554,"l":1476106.2497878135,"c":1499842.0199846686,"v":459972.617144022,"t":1713358800}
+{"o":1499842.0199846686,"h":1501146.0811525155,"l":1441323.0405297577,"c":1474623.5041683789,"v":886943.5829721757,"t":1713362400}
+{"o":1474623.5041683789,"h":1479812.6340802591,"l":1427931.1521087522,"c":1443576.6462613526,"v":865701.9316827902,"t":1713366000}
+{"o":1443576.6462613526,"h":1474831.6622926691,"l":1422013.0211243189,"c":1438104.4671691242,"v":730672.6060309621,"t":1713369600}
+{"o":1438104.4671691242,"h":1492187.1712181091,"l":1436038.8161405914,"c":1485562.3473673442,"v":525562.1256990272,"t":1713373200}
+{"o":1485562.3473673442,"h":1546425.09800818,"l":1478432.1125561458,"c":1519662.1273709999,"v":705828.6854560752,"t":1713376800}
+{"o":1519662.1273709999,"h":1521347.6449535678,"l":1487535.0996159974,"c":1507709.2031526144,"v":415691.2986604889,"t":1713380400}
+{"o":1507709.2031526144,"h":1530194.6955451865,"l":1490309.0850577611,"c":1496094.3356799164,"v":447041.103409173,"t":1713384000}
+{"o":1496094.3356799164,"h":1545342.8292336753,"l":1494907.4274758489,"c":1514751.5514462329,"v":466633.1323214824,"t":1713387600}
+{"o":1514751.5514462329,"h":1519565.1892612213,"l":1499648.2723683154,"c":1509786.8523430105,"v":344467.4721597774,"t":1713391200}
+{"o":1509786.8523430105,"h":1516244.7596287848,"l":1463288.523596026,"c":1477381.4236267861,"v":408985.7742606053,"t":1713394800}
+{"o":1477381.4236267861,"h":1490770.6691957698,"l":1453430.0787470387,"c":1482041.470908026,"v":465563.6499205359,"t":1713398400}
+{"o":1482041.470908026,"h":1503162.4330298991,"l":1477021.870538289,"c":1496449.8814831646,"v":436511.6845951354,"t":1713402000}
+{"o":1496449.8814831646,"h":1511320.052747146,"l":1479296.4237144811,"c":1503079.1674711758,"v":409495.0909902726,"t":1713405600}
+{"o":1503079.1674711758,"h":1532009.5908791358,"l":1498785.6452817088,"c":1520184.6735100292,"v":393341.7563250946,"t":1713409200}
+{"o":1520184.6735100292,"h":1534657.6373288592,"l":1504356.3727985851,"c":1506204.5715950639,"v":317625.1867607132,"t":1713412800}
+{"o":1506204.5715950639,"h":1526023.9744349029,"l":1486840.0706619038,"c":1492411.501458005,"v":350877.6387761604,"t":1713416400}
+{"o":1492411.501458005,"h":1496969.4020783301,"l":1452439.9174006665,"c":1469787.7271869062,"v":351622.1450925994,"t":1713420000}
+{"o":1469787.7271869062,"h":1477834.3564391872,"l":1444816.0217125583,"c":1450292.0068958981,"v":484118.699390528,"t":1713423600}
+{"o":1450292.0068958981,"h":1471733.2534374541,"l":1431248.2440706473,"c":1459984.2141589681,"v":374361.8201169322,"t":1713427200}
+{"o":1459984.2141589681,"h":1476874.2936613273,"l":1452241.2023302014,"c":1467728.0711794693,"v":315533.0744262657,"t":1713430800}
+{"o":1467728.0711794693,"h":1501544.4523640536,"l":1463110.6556061783,"c":1494567.6844101415,"v":312143.172788978,"t":1713434400}
+{"o":1494567.6844101415,"h":1541888.1221075561,"l":1492956.1192662064,"c":1522866.4368422325,"v":488162.9361085122,"t":1713438000}
+{"o":1522866.4368422325,"h":1530392.6447541928,"l":1480829.0442337252,"c":1493690.7125147253,"v":378663.9065129234,"t":1713441600}
+{"o":1493690.7125147253,"h":1513403.3016343669,"l":1480957.8874905822,"c":1507666.5539688852,"v":422039.042263229,"t":1713445200}
+{"o":1507666.5539688852,"h":1567442.3074929425,"l":1494789.703642406,"c":1556130.529272814,"v":652353.3702376384,"t":1713448800}
+{"o":1556130.529272814,"h":1586644.9141087173,"l":1551175.1634775889,"c":1562464.2638449299,"v":570378.2843419776,"t":1713452400}
+{"o":1562464.2638449299,"h":1588434.2618319881,"l":1553377.0013569181,"c":1563859.5914106476,"v":515973.2355639433,"t":1713456000}
+{"o":1563859.5914106476,"h":1569101.0362306915,"l":1531105.2491275514,"c":1536037.6521765594,"v":424399.9685956915,"t":1713459600}
+{"o":1536037.6521765594,"h":1559920.9704236554,"l":1520460.0815456733,"c":1558462.187383804,"v":424704.3443189972,"t":1713463200}
+{"o":1558462.187383804,"h":1579738.8612104703,"l":1553320.2802712177,"c":1573686.8279242197,"v":349472.7115840413,"t":1713466800}
+{"o":1573686.8279242197,"h":1581101.5725220619,"l":1565155.560188751,"c":1572813.5724673548,"v":315901.0752826205,"t":1713470400}
+{"o":1572813.5724673548,"h":1590836.8354532302,"l":1566684.3014470232,"c":1578089.3201892055,"v":335993.301612909,"t":1713474000}
+{"o":1578089.3201892055,"h":1614166.1655659336,"l":1571921.7795896556,"c":1603022.9400184597,"v":417364.8136475046,"t":1713477600}
+{"o":1603022.9400184597,"h":1612712.7581685132,"l":1590316.7315150606,"c":1593294.3862249712,"v":314456.4572736385,"t":1713481200}
+{"o":1593294.3862249712,"h":1598350.5647459985,"l":1548147.3225509089,"c":1550648.3917508582,"v":370153.9155836503,"t":1713484800}
+{"o":1550648.3917508582,"h":1556009.3695403875,"l":1456045.9645878172,"c":1481683.3896424742,"v":901530.1892131292,"t":1713488400}
+{"o":1481683.3896424742,"h":1493543.7549967456,"l":1412402.4625669881,"c":1489513.2188180292,"v":1152533.0436428897,"t":1713492000}
+{"o":1489513.2188180292,"h":1533863.8670966681,"l":1483185.8551057847,"c":1530799.2362395106,"v":799956.2619702454,"t":1713495600}
+{"o":1530799.2362395106,"h":1578042.7547613792,"l":1526472.7338207001,"c":1564009.5543738636,"v":596129.4713650664,"t":1713499200}
+{"o":1564009.5543738636,"h":1578737.2879968169,"l":1536003.055803502,"c":1558852.7407410003,"v":488440.2804985644,"t":1713502800}
+{"o":1558852.7407410003,"h":1639494.1785419406,"l":1541648.5321293154,"c":1626622.189353094,"v":649990.5659045799,"t":1713506400}
+{"o":1626622.189353094,"h":1646881.4245893548,"l":1599090.8257880651,"c":1607174.599346176,"v":577583.4835150483,"t":1713510000}
+{"o":1607174.599346176,"h":1633016.1065392254,"l":1601814.8505748601,"c":1618149.8747370241,"v":475353.1645663497,"t":1713513600}
+{"o":1618149.8747370241,"h":1624933.8673145198,"l":1602861.9313290222,"c":1610248.5346703155,"v":347235.0452411236,"t":1713517200}
+{"o":1610248.5346703155,"h":1632018.423521592,"l":1605148.8540134644,"c":1624894.5254511156,"v":381244.4026588744,"t":1713520800}
+{"o":1624894.5254511156,"h":1637116.8696059235,"l":1617868.7509265312,"c":1620268.3307880748,"v":390772.5572082713,"t":1713524400}
+{"o":1620268.3307880748,"h":1630514.6178767101,"l":1604677.0114149842,"c":1614934.744824324,"v":444354.9073410277,"t":1713528000}
+{"o":1614934.744824324,"h":1626149.8433464428,"l":1602254.3681122598,"c":1618788.7601082849,"v":451873.6677071032,"t":1713531600}
+{"o":1618788.7601082849,"h":1645956.5449615649,"l":1583447.6848867007,"c":1633076.0160536983,"v":495051.9188543168,"t":1713535200}
+{"o":1633076.0160536983,"h":1658033.6192418505,"l":1623690.0425620172,"c":1639819.7170898942,"v":449721.1448740478,"t":1713538800}
+{"o":1639819.7170898942,"h":1655575.1148147327,"l":1611471.4928952316,"c":1634101.7510289205,"v":560326.7344234071,"t":1713542400}
+{"o":1634101.7510289205,"h":1647413.2941647489,"l":1621403.6722703467,"c":1641546.4822655523,"v":409616.3158919667,"t":1713546000}
+{"o":1641546.4822655523,"h":1642795.0948133366,"l":1619305.2351396289,"c":1623607.1278533295,"v":299820.5662146746,"t":1713549600}
+{"o":1623607.1278533295,"h":1635416.5182438295,"l":1617439.0439824681,"c":1631404.6831341721,"v":279358.4275881654,"t":1713553200}
+{"o":1631404.6831341721,"h":1632910.2612007034,"l":1597949.7537843522,"c":1603923.199903616,"v":367011.438575991,"t":1713556800}
+{"o":1603923.199903616,"h":1624794.2663465964,"l":1602335.7649468426,"c":1619886.7868228224,"v":287598.758495897,"t":1713560400}
+{"o":1619886.7868228224,"h":1643019.9816598785,"l":1604889.5848554824,"c":1610975.0080332556,"v":279718.2741410245,"t":1713564000}
+{"o":1610975.0080332556,"h":1616021.1629078726,"l":1571018.4696596707,"c":1597004.1087573119,"v":476403.0054871532,"t":1713567600}
+{"o":1597004.1087573119,"h":1622700.8501109197,"l":1575139.1738097577,"c":1578979.3256353969,"v":474174.391523924,"t":1713571200}
+{"o":1578979.3256353969,"h":1600700.3304235255,"l":1565842.7979131835,"c":1592866.4351355794,"v":337699.4531188287,"t":1713574800}
+{"o":1592866.4351355794,"h":1610549.2270960477,"l":1585564.2333045325,"c":1599687.4263858465,"v":294889.8829891281,"t":1713578400}
+{"o":1599687.4263858465,"h":1604552.9616035479,"l":1591561.5846302954,"c":1596642.6292172624,"v":222746.1790676975,"t":1713582000}
+{"o":1596642.6292172624,"h":1625710.8674800671,"l":1588363.9009790157,"c":1623464.7902418405,"v":257405.5863379138,"t":1713585600}
+{"o":1623464.7902418405,"h":1626551.0044875606,"l":1604647.5837995757,"c":1611477.9362794105,"v":314726.4566473659,"t":1713589200}
+{"o":1611477.9362794105,"h":1626082.9208779775,"l":1601262.6655599177,"c":1614648.4152686046,"v":218937.6522180628,"t":1713592800}
+{"o":1614648.4152686046,"h":1621711.5824331176,"l":1606959.667741118,"c":1609517.3352413033,"v":184996.9053177467,"t":1713596400}
+{"o":1609517.3352413033,"h":1616070.3172636516,"l":1592177.7439239188,"c":1596839.014912796,"v":207895.9606224756,"t":1713600000}
+{"o":1596839.014912796,"h":1600561.4101534251,"l":1570956.5097170249,"c":1581545.4878977973,"v":264464.9634160139,"t":1713603600}
+{"o":1581545.4878977973,"h":1590730.1581560147,"l":1571490.4765340912,"c":1585433.3330052935,"v":253443.6823630869,"t":1713607200}
+{"o":1585433.3330052935,"h":1594056.5875539682,"l":1578898.5139122207,"c":1587072.8018024,"v":203107.7843848726,"t":1713610800}
+{"o":1587072.8018024,"h":1603906.3505598309,"l":1580673.9457805124,"c":1596166.531086969,"v":217825.281212581,"t":1713614400}
+{"o":1596166.531086969,"h":1608196.1123851114,"l":1594572.3100228463,"c":1598129.0702027064,"v":267867.7865837935,"t":1713618000}
+{"o":1598129.0702027064,"h":1607930.9055323717,"l":1591341.8518722067,"c":1602310.5306971825,"v":226996.2691306739,"t":1713621600}
+{"o":1602310.5306971825,"h":1654096.0749748126,"l":1593466.3015131303,"c":1651877.4545800954,"v":345533.5685664486,"t":1713625200}
+{"o":1651877.4545800954,"h":1662948.2591975951,"l":1640925.7886889605,"c":1654571.9342059521,"v":505951.5177773365,"t":1713628800}
+{"o":1654571.9342059521,"h":1695708.4548194539,"l":1653201.1173138667,"c":1689923.538201571,"v":535145.5399038843,"t":1713632400}
+{"o":1689923.538201571,"h":1704122.0046230948,"l":1677159.7503780019,"c":1689187.4400420655,"v":387363.1013315722,"t":1713636000}
+{"o":1689187.4400420655,"h":1703545.432474405,"l":1681448.4577842548,"c":1695654.4339642241,"v":340042.044082202,"t":1713639600}
+{"o":1695654.4339642241,"h":1709423.6292686975,"l":1687956.8686278807,"c":1697396.6438690759,"v":405820.6748062154,"t":1713643200}
+{"o":1697396.6438690759,"h":1703983.1618055676,"l":1685686.6555430044,"c":1690677.4643602325,"v":275256.593144941,"t":1713646800}
+{"o":1690677.4643602325,"h":1694061.0547135384,"l":1673182.6786535583,"c":1674598.1868539685,"v":252341.284784655,"t":1713650400}
+{"o":1674598.1868539685,"h":1698992.8440273406,"l":1672463.9081344481,"c":1695603.0464929179,"v":275683.9639396133,"t":1713654000}
+{"o":1695603.0464929179,"h":1696687.7944731202,"l":1660484.8166416539,"c":1666565.5117263512,"v":288602.8217692015,"t":1713657600}
+{"o":1666565.5117263512,"h":1687734.613168238,"l":1666362.758027168,"c":1676700.6504042135,"v":284947.0110786507,"t":1713661200}
+{"o":1676700.6504042135,"h":1705823.0343803125,"l":1672578.9752308442,"c":1704998.8956603725,"v":312941.3320722718,"t":1713664800}
+{"o":1704998.8956603725,"h":1722416.0670138684,"l":1685453.0855067389,"c":1689330.8277659682,"v":285516.8493505552,"t":1713668400}
+{"o":1689330.8277659682,"h":1697344.0251017204,"l":1680871.1926071851,"c":1693032.1679734986,"v":216496.4236926039,"t":1713672000}
+{"o":1693032.1679734986,"h":1702845.1579184004,"l":1681249.6162663018,"c":1687041.3691290801,"v":355192.6788405213,"t":1713675600}
+{"o":1687041.3691290801,"h":1702758.573223606,"l":1682540.9010407049,"c":1694407.0115700071,"v":254596.3307824193,"t":1713679200}
+{"o":1694407.0115700071,"h":1700272.7045609201,"l":1683832.1337271831,"c":1694424.3408903608,"v":193615.1937114109,"t":1713682800}
+{"o":1694424.3408903608,"h":1712084.296998925,"l":1692120.1054755605,"c":1700127.1166650078,"v":209727.8039736763,"t":1713686400}
+{"o":1700127.1166650078,"h":1708243.4166409397,"l":1691459.0234174849,"c":1694301.2320166091,"v":233264.482442673,"t":1713690000}
+{"o":1694301.2320166091,"h":1699825.4919097337,"l":1677160.5182658334,"c":1692715.5305245286,"v":291592.9010704588,"t":1713693600}
+{"o":1692715.5305245286,"h":1710106.7080655256,"l":1687656.6936184207,"c":1698186.0827834709,"v":309246.068118265,"t":1713697200}
+{"o":1698186.0827834709,"h":1701176.1635333952,"l":1678801.7952088737,"c":1682870.5012570459,"v":260645.1240912423,"t":1713700800}
+{"o":1682870.5012570459,"h":1692563.3364902204,"l":1665767.8957863387,"c":1671045.8184455424,"v":336176.9968126808,"t":1713704400}
+{"o":1671045.8184455424,"h":1683488.3087516523,"l":1665919.3924437009,"c":1671987.6359383445,"v":290449.8963647134,"t":1713708000}
+{"o":1671987.6359383445,"h":1692534.0416265547,"l":1668843.4243882177,"c":1683653.6414079852,"v":288551.2856878344,"t":1713711600}
+{"o":1683653.6414079852,"h":1688397.2122309776,"l":1637124.2624619924,"c":1658302.090246591,"v":466849.0084808441,"t":1713715200}
+{"o":1658302.090246591,"h":1673017.3087905839,"l":1650192.76146901,"c":1669694.2775040558,"v":275078.2799058381,"t":1713718800}
+{"o":1669694.2775040558,"h":1672996.0008579004,"l":1660363.9529904244,"c":1665859.2982272564,"v":271419.7631040406,"t":1713722400}
+{"o":1665859.2982272564,"h":1674956.3458045935,"l":1659201.9673396074,"c":1659201.9673396074,"v":314263.0081213821,"t":1713726000}
+{"o":1659201.9673396074,"h":1674904.6589048672,"l":1653013.8303164341,"c":1673108.2575937842,"v":347434.0069279847,"t":1713729600}
+{"o":1673108.2575937842,"h":1691675.1723252451,"l":1651529.7699143609,"c":1670088.6143284403,"v":355732.5276305946,"t":1713733200}
+{"o":1670088.6143284403,"h":1687568.2712087077,"l":1664515.3120872425,"c":1670339.3131440373,"v":304934.1354142224,"t":1713736800}
+{"o":1670339.3131440373,"h":1676702.870921168,"l":1660607.7680407609,"c":1669026.1018972904,"v":260560.8322578573,"t":1713740400}
+{"o":1669026.1018972904,"h":1687346.6915790183,"l":1663506.7474733971,"c":1670462.2351579377,"v":269083.84799993,"t":1713744000}
+{"o":1670462.2351579377,"h":1697766.7685339523,"l":1660133.260063624,"c":1660133.260063624,"v":355947.9397039328,"t":1713747600}
+{"o":1660133.260063624,"h":1665790.910929797,"l":1644925.9909563782,"c":1653005.9158352693,"v":342000.8932391491,"t":1713751200}
+{"o":1653005.9158352693,"h":1697867.4505619819,"l":1651098.7292216825,"c":1685174.120288372,"v":299490.7995962728,"t":1713754800}
+{"o":1685174.120288372,"h":1702915.8564452108,"l":1681448.0453198762,"c":1693118.1865313684,"v":297241.1849041387,"t":1713758400}
+{"o":1693118.1865313684,"h":1719198.7399453262,"l":1689844.9390099442,"c":1718089.1616294389,"v":251441.2370948133,"t":1713762000}
+{"o":1718089.1616294389,"h":1755776.2577924633,"l":1714529.6357600291,"c":1736915.37380147,"v":429280.9860857159,"t":1713765600}
+{"o":1736915.37380147,"h":1749496.8446040482,"l":1721445.9187380071,"c":1721514.7855754748,"v":330641.5687011236,"t":1713769200}
+{"o":1721514.7855754748,"h":1730703.7852361151,"l":1708036.6792837246,"c":1711458.591713446,"v":305913.4206455367,"t":1713772800}
+{"o":1711458.591713446,"h":1726903.8550832747,"l":1707355.4174879247,"c":1726287.9894582301,"v":253498.479784351,"t":1713776400}
+{"o":1726287.9894582301,"h":1735750.3610166982,"l":1721318.9216291129,"c":1728436.692704417,"v":285982.3980565427,"t":1713780000}
+{"o":1728436.692704417,"h":1731723.35671741,"l":1709920.6353285606,"c":1719175.887123765,"v":279274.031050755,"t":1713783600}
+{"o":1719175.887123765,"h":1737060.7650516159,"l":1717826.3561421582,"c":1729390.859270171,"v":359558.0472683097,"t":1713787200}
+{"o":1729390.859270171,"h":1738456.8553534744,"l":1714972.3047128615,"c":1730763.1006676434,"v":432568.2120225175,"t":1713790800}
+{"o":1730763.1006676434,"h":1739045.6966030924,"l":1716252.0900101722,"c":1720967.8086356902,"v":904142.4545864754,"t":1713794400}
+{"o":1720967.8086356902,"h":1726001.5650084806,"l":1701044.5268478866,"c":1720603.3170474409,"v":1965117.5336188411,"t":1713798000}
+{"o":1720603.3170474409,"h":1738231.9969994207,"l":1701455.1728539593,"c":1722017.8953593581,"v":1450526.6916329397,"t":1713801600}
+{"o":1722017.8953593581,"h":1751845.6873787059,"l":1715703.3230189011,"c":1738924.5624552567,"v":1078543.496209017,"t":1713805200}
+{"o":1738924.5624552567,"h":1744110.5586000206,"l":1725445.481276924,"c":1728149.687810278,"v":818936.6076877922,"t":1713808800}
+{"o":1728149.687810278,"h":1736426.6816712415,"l":1718565.2481194164,"c":1733176.6216977176,"v":406256.5591433957,"t":1713812400}
+{"o":1733176.6216977176,"h":1745718.7508485198,"l":1727347.3209217882,"c":1736298.4059522939,"v":356174.8477916809,"t":1713816000}
+{"o":1736298.4059522939,"h":1747491.9267913592,"l":1729437.9102843844,"c":1744973.2511930277,"v":402111.4788343905,"t":1713819600}
+{"o":1744973.2511930277,"h":1778252.7971225155,"l":1740656.9007103962,"c":1771310.9049551913,"v":412629.6508134464,"t":1713823200}
+{"o":1771310.9049551913,"h":1778818.507727338,"l":1756013.1694053374,"c":1759944.0568673187,"v":404039.5133132153,"t":1713826800}
+{"o":1759944.0568673187,"h":1786435.4087192374,"l":1756045.4601276678,"c":1782224.2474102082,"v":395479.1849457643,"t":1713830400}
+{"o":1782224.2474102082,"h":1785715.0158540944,"l":1764132.7433822709,"c":1768539.45169102,"v":425663.0251489971,"t":1713834000}
+{"o":1768539.45169102,"h":1778801.9895551694,"l":1756711.0421061907,"c":1760671.3730742338,"v":406019.4260208644,"t":1713837600}
+{"o":1760671.3730742338,"h":1769749.4797261504,"l":1743213.2032355135,"c":1743411.7010652812,"v":413517.4601956417,"t":1713841200}
+{"o":880641.4138805529,"h":885746.7790445276,"l":878113.779311249,"c":880641.4138805529,"v":254708.9053018839,"t":1706644800}
+{"o":880641.4138805529,"h":881804.4987842301,"l":874083.3543061535,"c":874320.1339153086,"v":243359.4251258274,"t":1706648400}
+{"o":874320.1339153086,"h":876660.090605518,"l":866864.0123370364,"c":866864.0123370364,"v":253265.2045046069,"t":1706652000}
+{"o":866864.0123370364,"h":870989.5585740311,"l":846880.6859051368,"c":849733.2650267618,"v":446653.4452346667,"t":1706655600}
+{"o":849733.2650267618,"h":854253.6794089131,"l":828024.9436332755,"c":843860.2264338391,"v":670123.3486197024,"t":1706659200}
+{"o":843860.2264338391,"h":848877.8694123374,"l":834074.0102863387,"c":840691.5241481264,"v":371207.5218489452,"t":1706662800}
+{"o":840691.5241481264,"h":846338.2977583902,"l":835411.4333005525,"c":842146.6439276969,"v":322986.2033315551,"t":1706666400}
+{"o":842146.6439276969,"h":849234.2702800966,"l":840694.0147998593,"c":847913.932936526,"v":222325.6665220621,"t":1706670000}
+{"o":847913.932936526,"h":847913.932936526,"l":839500.2256387088,"c":844998.6275487447,"v":243060.5723767517,"t":1706673600}
+{"o":844998.6275487447,"h":853264.0684628137,"l":844161.1607769395,"c":847130.8335569887,"v":269591.0526221259,"t":1706677200}
+{"o":847130.8335569887,"h":848756.0133089005,"l":837273.9468724938,"c":841546.055906688,"v":241828.7711431718,"t":1706680800}
+{"o":841546.055906688,"h":852936.2687364442,"l":839748.1287492054,"c":851742.1303461256,"v":226994.441033608,"t":1706684400}
+{"o":851742.1303461256,"h":854139.5205744572,"l":845874.9462976222,"c":847581.0826349753,"v":249765.1447554036,"t":1706688000}
+{"o":847581.0826349753,"h":847627.7068221822,"l":831171.1562698743,"c":831834.6193995745,"v":294952.8326217551,"t":1706691600}
+{"o":831834.6193995745,"h":835759.1591136664,"l":818523.117259326,"c":818523.117259326,"v":426690.0097567801,"t":1706695200}
+{"o":818523.117259326,"h":832252.1234712315,"l":816303.4184124586,"c":830998.3974159273,"v":292557.0559021994,"t":1706698800}
+{"o":830998.3974159273,"h":837923.4430853201,"l":828625.1527058739,"c":833950.8192343973,"v":273077.6631549939,"t":1706702400}
+{"o":833950.8192343973,"h":843481.9322670376,"l":828197.7345769748,"c":833741.2789788822,"v":473994.8237963589,"t":1706706000}
+{"o":833741.2789788822,"h":836145.3634403095,"l":821031.3578624234,"c":827746.9951915519,"v":859244.7539476213,"t":1706709600}
+{"o":827746.9951915519,"h":843108.6306865875,"l":801267.7981523975,"c":839559.2680856641,"v":2038057.0944809732,"t":1706713200}
+{"o":839559.2680856641,"h":853794.6274917367,"l":838992.5149201236,"c":849099.3894069785,"v":1330862.9644074154,"t":1706716800}
+{"o":849099.3894069785,"h":860918.6965336404,"l":845898.141946684,"c":860102.5730974096,"v":825776.4795119212,"t":1706720400}
+{"o":860102.5730974096,"h":861036.7889477815,"l":847084.2565636885,"c":852013.0741395553,"v":645092.0419196255,"t":1706724000}
+{"o":852013.0741395553,"h":854677.7160880154,"l":836371.4248672776,"c":847460.3426802621,"v":752235.2913658905,"t":1706727600}
+{"o":847460.3426802621,"h":849427.1464695599,"l":820318.3113119642,"c":821198.9575041124,"v":742026.5984953645,"t":1706731200}
+{"o":821198.9575041124,"h":827654.3648869558,"l":803596.2765220087,"c":815631.0213839568,"v":728855.8677508995,"t":1706734800}
+{"o":815631.0213839568,"h":821206.9260739075,"l":808497.7849235144,"c":819240.3038895078,"v":544509.3500164781,"t":1706738400}
+{"o":819240.3038895078,"h":820316.2298902113,"l":809745.12070608,"c":813906.908724219,"v":439570.0612607822,"t":1706742000}
+{"o":813906.908724219,"h":819031.0835147013,"l":805992.4136904809,"c":816348.8819635637,"v":549106.8277802914,"t":1706745600}
+{"o":816348.8819635637,"h":817665.8665907838,"l":782850.0279969609,"c":788994.3251145352,"v":832060.8154415245,"t":1706749200}
+{"o":788994.3251145352,"h":792673.1773566556,"l":783181.3844045827,"c":790413.0771940985,"v":567053.6504477327,"t":1706752800}
+{"o":790413.0771940985,"h":791677.1657849213,"l":782160.5144978928,"c":784064.9499907919,"v":491464.8519013164,"t":1706756400}
+{"o":784064.9499907919,"h":790472.7659955734,"l":779077.8067001224,"c":789071.6167071884,"v":575763.9449157176,"t":1706760000}
+{"o":789071.6167071884,"h":791508.868301112,"l":783350.2833365574,"c":789239.6136786145,"v":481014.6958824941,"t":1706763600}
+{"o":789239.6136786145,"h":795083.4123620474,"l":780890.3205893352,"c":794409.0818930209,"v":460931.0043826749,"t":1706767200}
+{"o":794409.0818930209,"h":802610.3185389832,"l":792176.7011319485,"c":796884.4907296678,"v":372697.0978777777,"t":1706770800}
+{"o":796884.4907296678,"h":799930.6228578008,"l":792966.7188365597,"c":798694.9758131916,"v":330707.3750519531,"t":1706774400}
+{"o":798694.9758131916,"h":805636.6996967028,"l":794614.392007458,"c":803685.862518184,"v":380885.4481914534,"t":1706778000}
+{"o":803685.862518184,"h":811076.003707754,"l":801266.1777803596,"c":807422.6167909499,"v":341595.727804534,"t":1706781600}
+{"o":807422.6167909499,"h":809587.2148294654,"l":798769.7221083964,"c":800608.7909531462,"v":387722.2014397899,"t":1706785200}
+{"o":800608.7909531462,"h":804704.7133292685,"l":797161.021554303,"c":798936.3708445743,"v":399029.1102077415,"t":1706788800}
+{"o":798936.3708445743,"h":805209.4950766305,"l":794142.6101717761,"c":801386.3421303144,"v":356016.3559200246,"t":1706792400}
+{"o":801386.3421303144,"h":815096.7203953246,"l":800570.4579679559,"c":811551.970476469,"v":457431.4626609093,"t":1706796000}
+{"o":811551.970476469,"h":817589.2167468112,"l":805072.2978338255,"c":805934.2370212136,"v":449673.6392058285,"t":1706799600}
+{"o":805934.2370212136,"h":808970.4353417141,"l":796212.8963697132,"c":808697.4859139121,"v":461955.4281569499,"t":1706803200}
+{"o":808697.4859139121,"h":818327.9079087407,"l":807160.3246551147,"c":813424.1770510158,"v":406967.0252344816,"t":1706806800}
+{"o":813424.1770510158,"h":817563.9314348793,"l":809242.263623712,"c":811941.3455872124,"v":394822.2450740691,"t":1706810400}
+{"o":811941.3455872124,"h":821883.8286172859,"l":808652.6711180356,"c":821320.3306338825,"v":372455.9472717063,"t":1706814000}
+{"o":821320.3306338825,"h":822396.8186972793,"l":813071.9995078128,"c":815693.6259793967,"v":366095.5656880344,"t":1706817600}
+{"o":815693.6259793967,"h":822754.0534960151,"l":814912.8875638526,"c":821509.4235209844,"v":458839.3317865434,"t":1706821200}
+{"o":821509.4235209844,"h":822320.9751998403,"l":813273.5237650244,"c":814115.6784687513,"v":330167.6179407946,"t":1706824800}
+{"o":814115.6784687513,"h":821950.2478919106,"l":813212.7667613584,"c":820258.4821355083,"v":332714.7101273989,"t":1706828400}
+{"o":820258.4821355083,"h":834683.7127099069,"l":817258.1215576815,"c":829025.9829942038,"v":483296.58314827,"t":1706832000}
+{"o":829025.9829942038,"h":832701.3845428908,"l":826430.0000791374,"c":827255.2897457195,"v":316162.6868195315,"t":1706835600}
+{"o":827255.2897457195,"h":833885.955076875,"l":822853.6979004053,"c":833308.6135803597,"v":312308.5287190044,"t":1706839200}
+{"o":833308.6135803597,"h":838837.3760235152,"l":830623.9672532859,"c":830714.1108714099,"v":270388.3935785933,"t":1706842800}
+{"o":830714.1108714099,"h":834077.6816951643,"l":827436.6733273541,"c":830475.993147537,"v":259486.4617879156,"t":1706846400}
+{"o":830475.993147537,"h":835018.0530118379,"l":825523.9336777115,"c":833154.4190298882,"v":268780.4686308493,"t":1706850000}
+{"o":833154.4190298882,"h":841660.3401284005,"l":831931.3769110226,"c":840036.4750258606,"v":227039.2824696765,"t":1706853600}
+{"o":840036.4750258606,"h":850970.6525640294,"l":839002.7247799739,"c":848798.6859928148,"v":304179.8853404534,"t":1706857200}
+{"o":848798.6859928148,"h":850545.9266390674,"l":838153.742960762,"c":841738.8470944131,"v":316819.399785143,"t":1706860800}
+{"o":841738.8470944131,"h":849343.8919545375,"l":839663.9210376348,"c":843593.1214571818,"v":286419.7325626496,"t":1706864400}
+{"o":843593.1214571818,"h":857393.411668729,"l":843179.7534164059,"c":855238.6983275291,"v":307741.2684979285,"t":1706868000}
+{"o":855238.6983275291,"h":857842.7136375654,"l":851079.6448821108,"c":854782.0313715482,"v":190413.4971192718,"t":1706871600}
+{"o":854782.0313715482,"h":859592.337330414,"l":849802.9004381025,"c":850407.331489503,"v":224972.6255244898,"t":1706875200}
+{"o":850407.331489503,"h":853412.2618168246,"l":824783.9978548532,"c":828242.6393511731,"v":441982.3313917469,"t":1706878800}
+{"o":828242.6393511731,"h":835735.1699151682,"l":826191.8098858091,"c":833046.0591658215,"v":347741.3777551379,"t":1706882400}
+{"o":833046.0591658215,"h":852589.6778584349,"l":831699.3869828061,"c":850122.8257780024,"v":432740.3336562858,"t":1706886000}
+{"o":850122.8257780024,"h":856760.17206162,"l":837667.098968905,"c":838905.2864135564,"v":377829.9123817161,"t":1706889600}
+{"o":838905.2864135564,"h":843165.4185450029,"l":831531.927471064,"c":833131.0220317435,"v":306671.3384007906,"t":1706893200}
+{"o":833131.0220317435,"h":833131.0220317435,"l":825291.2951938183,"c":832427.6308794577,"v":293444.8619507878,"t":1706896800}
+{"o":832427.6308794577,"h":834408.2114356104,"l":827274.996466633,"c":834006.1299073598,"v":242255.3007103463,"t":1706900400}
+{"o":834006.1299073598,"h":837506.6483724732,"l":829662.5378032303,"c":831553.2585578064,"v":269863.0985483568,"t":1706904000}
+{"o":831553.2585578064,"h":836212.0138288542,"l":830755.6467148872,"c":833208.6846281434,"v":282860.5283261436,"t":1706907600}
+{"o":833208.6846281434,"h":842207.7656992034,"l":832266.1251662382,"c":841349.3553738832,"v":233090.9183157389,"t":1706911200}
+{"o":841349.3553738832,"h":845443.9701557006,"l":840555.6023127132,"c":843436.5019318411,"v":269226.1132008649,"t":1706914800}
+{"o":843436.5019318411,"h":848625.5394408065,"l":838504.6268743995,"c":839386.5730643288,"v":282746.6268593253,"t":1706918400}
+{"o":839386.5730643288,"h":843226.4625119792,"l":835496.3140227541,"c":838315.9123778108,"v":267828.5493692312,"t":1706922000}
+{"o":838315.9123778108,"h":839839.7866428548,"l":832187.5367890445,"c":834467.6183871852,"v":305444.399508568,"t":1706925600}
+{"o":834467.6183871852,"h":837477.15463535,"l":831904.1258923246,"c":832098.6528227618,"v":229491.9674944391,"t":1706929200}
+{"o":832098.6528227618,"h":837027.5144963046,"l":831755.7378108541,"c":835982.3401853441,"v":193134.3304585979,"t":1706932800}
+{"o":835982.3401853441,"h":839232.8203560873,"l":833370.8676867114,"c":838419.6036612904,"v":158018.6242152501,"t":1706936400}
+{"o":838419.6036612904,"h":839397.9015810109,"l":835478.2695781402,"c":835541.5677743115,"v":131673.4587485273,"t":1706940000}
+{"o":835541.5677743115,"h":837356.0691501918,"l":827945.4700542244,"c":830475.695270128,"v":173541.9782241105,"t":1706943600}
+{"o":830475.695270128,"h":833405.9231753068,"l":825406.3182142129,"c":827040.2758755115,"v":155674.0137191898,"t":1706947200}
+{"o":827040.2758755115,"h":833180.6622713727,"l":826948.5891901006,"c":832354.6481305276,"v":132802.6977727691,"t":1706950800}
+{"o":832354.6481305276,"h":833153.3011210955,"l":828512.7094173449,"c":830424.1922542484,"v":126149.2468797212,"t":1706954400}
+{"o":830424.1922542484,"h":830482.0129686374,"l":825332.7584882625,"c":827349.5096369999,"v":131275.1948889066,"t":1706958000}
+{"o":827349.5096369999,"h":829775.6271372839,"l":826161.2029836139,"c":827486.5351739788,"v":143347.8927971573,"t":1706961600}
+{"o":827486.5351739788,"h":828809.8037788142,"l":820244.747681325,"c":821743.3589948392,"v":192076.302101454,"t":1706965200}
+{"o":821743.3589948392,"h":823293.3924213761,"l":818006.0377657147,"c":818965.6312440915,"v":208788.5126249893,"t":1706968800}
+{"o":818965.6312440915,"h":824648.5853311851,"l":810818.2701952731,"c":822153.3708267061,"v":289234.7908633727,"t":1706972400}
+{"o":822153.3708267061,"h":824639.6177159512,"l":819977.3381161125,"c":820021.9582869561,"v":220082.832062942,"t":1706976000}
+{"o":820021.9582869561,"h":828070.591492385,"l":818333.420079692,"c":825580.5282816953,"v":200105.3576777143,"t":1706979600}
+{"o":825580.5282816953,"h":825938.7864823232,"l":815941.1545136592,"c":818601.5721336739,"v":204498.5986656741,"t":1706983200}
+{"o":818601.5721336739,"h":823292.9927866805,"l":817263.9548381707,"c":822455.1624735423,"v":182886.7014501461,"t":1706986800}
+{"o":822455.1624735423,"h":824215.4615544948,"l":819808.8957122166,"c":821713.6623442254,"v":188786.7336643003,"t":1706990400}
+{"o":821713.6623442254,"h":824794.1451071306,"l":818842.9132712862,"c":820783.2662055601,"v":188250.2565707398,"t":1706994000}
+{"o":820783.2662055601,"h":825724.9206812644,"l":819779.6674693297,"c":821844.4674857089,"v":247023.8728247282,"t":1706997600}
+{"o":821844.4674857089,"h":824352.563256864,"l":818644.6817110814,"c":821758.430308025,"v":187604.5870401397,"t":1707001200}
+{"o":821758.430308025,"h":822396.0114889172,"l":813525.0364743463,"c":821563.9812022394,"v":287014.2594912978,"t":1707004800}
+{"o":821563.9812022394,"h":826443.4977867135,"l":817458.9588604588,"c":825658.8394582204,"v":299979.9611451852,"t":1707008400}
+{"o":825658.8394582204,"h":826480.8538923126,"l":822949.381486054,"c":823225.4888940558,"v":175207.9748387977,"t":1707012000}
+{"o":823225.4888940558,"h":828458.7221323939,"l":823225.4888940558,"c":825170.1511711167,"v":159786.2787017773,"t":1707015600}
+{"o":825170.1511711167,"h":825226.4370169855,"l":815040.5532952376,"c":818174.7121409245,"v":248532.5416499487,"t":1707019200}
+{"o":818174.7121409245,"h":823570.4632925676,"l":816628.6576244697,"c":818319.9244902972,"v":185652.0818583232,"t":1707022800}
+{"o":818319.9244902972,"h":820680.1910349822,"l":813075.756725896,"c":814243.7044581666,"v":195911.3821645222,"t":1707026400}
+{"o":814243.7044581666,"h":816949.2926259584,"l":806759.753540464,"c":808998.763170396,"v":175994.6732851553,"t":1707030000}
+{"o":808998.763170396,"h":811709.9237687185,"l":808244.6254352585,"c":810034.2777946288,"v":166608.8520434316,"t":1707033600}
+{"o":810034.2777946288,"h":818965.3464659838,"l":804825.9976382385,"c":815861.5231197675,"v":216157.7527920226,"t":1707037200}
+{"o":815861.5231197675,"h":816865.8167729686,"l":812660.1635432038,"c":814856.63168144,"v":133201.9463774129,"t":1707040800}
+{"o":814856.63168144,"h":824330.2816597638,"l":813630.2716812746,"c":821565.2172649652,"v":180758.5881405011,"t":1707044400}
+{"o":821565.2172649652,"h":825220.3435863769,"l":819943.7335886979,"c":819973.2427543034,"v":162606.1530392041,"t":1707048000}
+{"o":819973.2427543034,"h":821798.2055213412,"l":818570.9633043889,"c":820218.637898911,"v":170012.1794483735,"t":1707051600}
+{"o":820218.637898911,"h":824195.5598722188,"l":817347.7757291734,"c":817347.7757291734,"v":205096.8338023431,"t":1707055200}
+{"o":817347.7757291734,"h":819975.1669980283,"l":815776.5210917173,"c":818541.7566251109,"v":203757.1932575277,"t":1707058800}
+{"o":818541.7566251109,"h":819344.4531025955,"l":812978.6509860844,"c":817311.9500336113,"v":222380.695375471,"t":1707062400}
+{"o":817311.9500336113,"h":818337.0612314902,"l":813577.5466373684,"c":813770.0914465978,"v":213662.9020302273,"t":1707066000}
+{"o":813770.0914465978,"h":816772.1271765979,"l":808200.1863203376,"c":811561.0629514435,"v":210726.6051453799,"t":1707069600}
+{"o":811561.0629514435,"h":812470.5374625968,"l":806486.931358688,"c":808209.0221508462,"v":224750.0569974364,"t":1707073200}
+{"o":808209.0221508462,"h":811016.5902875151,"l":802191.8877056561,"c":810645.6901322408,"v":367062.7097541162,"t":1707076800}
+{"o":810645.6901322408,"h":813456.0221854703,"l":804644.0587615479,"c":806326.1574808094,"v":208056.0183559498,"t":1707080400}
+{"o":806326.1574808094,"h":809941.3925779883,"l":797936.5120044012,"c":803100.7780240837,"v":241439.2870876085,"t":1707084000}
+{"o":803100.7780240837,"h":805603.6268635732,"l":798668.0621263783,"c":800692.9446479545,"v":214932.2439764537,"t":1707087600}
+{"o":800692.9446479545,"h":806501.2474354302,"l":798096.3209340163,"c":799469.6148042836,"v":238245.4889224332,"t":1707091200}
+{"o":799469.6148042836,"h":799900.0968674847,"l":787979.0974794358,"c":798412.6840201262,"v":266614.3437134919,"t":1707094800}
+{"o":798412.6840201262,"h":801445.33778128,"l":795122.9565754705,"c":798320.6169536818,"v":150290.6801067155,"t":1707098400}
+{"o":798320.6169536818,"h":805687.7486438586,"l":797999.5640359962,"c":804834.5374252608,"v":169847.7961051007,"t":1707102000}
+{"o":804834.5374252608,"h":812530.6788183308,"l":804013.128578674,"c":809008.5935012808,"v":305884.3063330108,"t":1707105600}
+{"o":809008.5935012808,"h":809008.5935012808,"l":803260.8417927104,"c":806359.9002846192,"v":119042.4482514285,"t":1707109200}
+{"o":806359.9002846192,"h":811341.2700103592,"l":805402.2492558048,"c":810253.1093540281,"v":114227.5949070358,"t":1707112800}
+{"o":810253.1093540281,"h":821211.9915789923,"l":809781.7609714292,"c":818356.6972830172,"v":236578.5629669015,"t":1707116400}
+{"o":818356.6972830172,"h":820395.33235457,"l":812914.1910570875,"c":816440.5790497568,"v":169303.147793989,"t":1707120000}
+{"o":816440.5790497568,"h":819158.2146747595,"l":812676.3056570424,"c":815025.4452197171,"v":172396.8328818753,"t":1707123600}
+{"o":815025.4452197171,"h":823631.3974630727,"l":814644.1263254113,"c":820916.5157270767,"v":189868.0061883919,"t":1707127200}
+{"o":820916.5157270767,"h":821778.6248130261,"l":817803.8501557898,"c":820542.5436377892,"v":165520.1520962171,"t":1707130800}
+{"o":820542.5436377892,"h":821831.8371493211,"l":816136.163493969,"c":817880.4712817894,"v":180688.6067178677,"t":1707134400}
+{"o":817880.4712817894,"h":827156.8818195894,"l":816190.4628889516,"c":823774.9561205028,"v":264775.1244445457,"t":1707138000}
+{"o":823774.9561205028,"h":826686.0224400549,"l":818074.9264022015,"c":818959.7161840695,"v":223099.0609671875,"t":1707141600}
+{"o":818959.7161840695,"h":818959.7161840695,"l":798503.3419325787,"c":801428.9462045069,"v":490184.5618751476,"t":1707145200}
+{"o":801428.9462045069,"h":806935.7600689426,"l":798954.1706680059,"c":806162.4412311512,"v":276098.1923446415,"t":1707148800}
+{"o":806162.4412311512,"h":808240.524304986,"l":800634.6396442633,"c":801934.249035547,"v":248209.7190650632,"t":1707152400}
+{"o":801934.249035547,"h":807295.8945919594,"l":800399.9790408181,"c":803924.8765133632,"v":270991.6857474654,"t":1707156000}
+{"o":803924.8765133632,"h":809197.4015424764,"l":803076.9108790841,"c":804383.1328716788,"v":227637.3147185863,"t":1707159600}
+{"o":804383.1328716788,"h":805335.3378259023,"l":795744.4079999382,"c":803731.4938447552,"v":342790.2205328832,"t":1707163200}
+{"o":803731.4938447552,"h":805540.5504186891,"l":795098.8107197968,"c":795653.2981897317,"v":351386.1133102238,"t":1707166800}
+{"o":795653.2981897317,"h":799165.6990948275,"l":789944.7540752779,"c":794058.883156424,"v":292566.9871894546,"t":1707170400}
+{"o":794058.883156424,"h":804028.3743774631,"l":792383.623546314,"c":802035.2889245434,"v":236850.1583041949,"t":1707174000}
+{"o":802035.2889245434,"h":804151.6553825261,"l":800155.6031777492,"c":801173.1353417194,"v":188605.3333063608,"t":1707177600}
+{"o":801173.1353417194,"h":805826.9126202709,"l":797705.3543693778,"c":802868.5348537605,"v":283353.3078865416,"t":1707181200}
+{"o":802868.5348537605,"h":810268.7572770598,"l":800826.5601834689,"c":808384.4629161499,"v":232728.6650425617,"t":1707184800}
+{"o":808384.4629161499,"h":810987.2828838171,"l":801566.814163794,"c":804816.3057602717,"v":229575.6174874452,"t":1707188400}
+{"o":804816.3057602717,"h":805384.8265907442,"l":799008.3646958944,"c":799511.6048695433,"v":187321.3777444163,"t":1707192000}
+{"o":799511.6048695433,"h":801472.026714038,"l":795792.2159028933,"c":800426.0697889527,"v":168777.2991296902,"t":1707195600}
+{"o":800426.0697889527,"h":802071.6236313798,"l":798331.9035364498,"c":800704.2559949867,"v":119431.0038833623,"t":1707199200}
+{"o":800704.2559949867,"h":803540.9833743322,"l":798333.4720038184,"c":802465.1586110065,"v":152573.5204846201,"t":1707202800}
+{"o":802465.1586110065,"h":806972.0756723833,"l":801845.0992802223,"c":806212.7705088771,"v":164702.3770196449,"t":1707206400}
+{"o":806212.7705088771,"h":807343.4804566102,"l":802653.1619974773,"c":806068.3399226444,"v":135139.3271768625,"t":1707210000}
+{"o":806068.3399226444,"h":806068.3399226444,"l":806068.3399226444,"c":806068.3399226444,"v":0.0,"t":1707213600}
+{"o":806068.3399226444,"h":806068.3399226444,"l":806068.3399226444,"c":806068.3399226444,"v":0.0,"t":1707217200}
+{"o":806068.3399226444,"h":806068.3399226444,"l":806068.3399226444,"c":806068.3399226444,"v":0.0,"t":1707220800}
+{"o":806068.3399226444,"h":806068.3399226444,"l":806068.3399226444,"c":806068.3399226444,"v":0.0,"t":1707224400}
+{"o":806068.3399226444,"h":806079.1077909927,"l":789448.3067589934,"c":790373.3818297582,"v":109042.1375095206,"t":1707228000}
+{"o":790373.3818297582,"h":803156.8183251715,"l":789123.4681761477,"c":802510.6912036861,"v":476763.0998275406,"t":1707231600}
+{"o":802510.6912036861,"h":806262.3897710955,"l":798246.4506086117,"c":798911.7977707359,"v":364599.5896156921,"t":1707235200}
+{"o":798911.7977707359,"h":803930.645409058,"l":797591.5912322047,"c":803761.7908782343,"v":458454.4849438664,"t":1707238800}
+{"o":803761.7908782343,"h":809748.2509442288,"l":799433.5731641367,"c":808262.7750270444,"v":294845.5693096853,"t":1707242400}
+{"o":808262.7750270444,"h":819140.2867604535,"l":805842.6288368998,"c":818375.5957900091,"v":311147.1528685571,"t":1707246000}
+{"o":818375.5957900091,"h":820998.3965007019,"l":814813.104052662,"c":816129.1737810835,"v":302862.7754623019,"t":1707249600}
+{"o":816129.1737810835,"h":816901.3801162285,"l":812446.4830486641,"c":813693.2363780014,"v":227982.0435059351,"t":1707253200}
+{"o":813693.2363780014,"h":820662.0720267702,"l":810949.4287014642,"c":817734.4759852322,"v":253050.824268602,"t":1707256800}
+{"o":817734.4759852322,"h":818798.0058504384,"l":812151.2855609395,"c":812706.5543052526,"v":227538.7531221563,"t":1707260400}
+{"o":812706.5543052526,"h":816663.1762747254,"l":811949.8561579402,"c":813851.0272144201,"v":219319.6334864251,"t":1707264000}
+{"o":813851.0272144201,"h":817252.6148445023,"l":812467.1885506429,"c":814427.5184934477,"v":267501.3907203535,"t":1707267600}
+{"o":814427.5184934477,"h":815107.1226849706,"l":807840.5678123053,"c":808487.4497474947,"v":249881.4414159072,"t":1707271200}
+{"o":808487.4497474947,"h":809338.4017576959,"l":800952.7541786048,"c":801107.0256255973,"v":234624.2761913532,"t":1707274800}
+{"o":801107.0256255973,"h":803306.1381411421,"l":796416.5713825711,"c":800600.7807102535,"v":248051.5441229618,"t":1707278400}
+{"o":800600.7807102535,"h":806418.8058930837,"l":797474.3082288221,"c":804077.8363960035,"v":209191.3279920934,"t":1707282000}
+{"o":804077.8363960035,"h":804654.9420937899,"l":801617.3833918314,"c":803753.2079003642,"v":146368.3902885253,"t":1707285600}
+{"o":803753.2079003642,"h":804954.8573534351,"l":799133.944621318,"c":801252.4021996027,"v":145160.3073670597,"t":1707289200}
+{"o":801252.4021996027,"h":802426.0564228494,"l":798536.8116525684,"c":798807.5779391967,"v":147702.2320166551,"t":1707292800}
+{"o":798807.5779391967,"h":805016.400507622,"l":796209.5235467693,"c":803164.4057117393,"v":171907.1747204405,"t":1707296400}
+{"o":803164.4057117393,"h":803280.106306395,"l":793916.7600916288,"c":796467.8431401999,"v":173372.8020391815,"t":1707300000}
+{"o":796467.8431401999,"h":800965.5309337591,"l":796056.7856082026,"c":798177.2523566771,"v":202984.4751543077,"t":1707303600}
+{"o":798177.2523566771,"h":803287.3735702537,"l":797604.2055706952,"c":801389.8302859899,"v":189889.4843314245,"t":1707307200}
+{"o":801389.8302859899,"h":802724.0384501633,"l":797985.1785592214,"c":799539.2035556604,"v":216890.0491138249,"t":1707310800}
+{"o":799539.2035556604,"h":806753.7021589917,"l":798931.3896755632,"c":801340.1810782799,"v":406917.0548476485,"t":1707314400}
+{"o":801340.1810782799,"h":810581.8621964037,"l":799471.2087486591,"c":806939.7913170523,"v":526471.5429105287,"t":1707318000}
+{"o":806939.7913170523,"h":815203.4749444223,"l":806253.8142168404,"c":815068.5502335533,"v":369678.1934148191,"t":1707321600}
+{"o":815068.5502335533,"h":822321.6120773465,"l":813711.8923949153,"c":817283.7016831026,"v":390712.2582164942,"t":1707325200}
+{"o":817283.7016831026,"h":818673.4731192412,"l":813246.8428503267,"c":817801.0626865372,"v":297709.331606147,"t":1707328800}
+{"o":817801.0626865372,"h":820396.0253664798,"l":813362.065561704,"c":814394.5564871827,"v":238390.497563545,"t":1707332400}
+{"o":814394.5564871827,"h":828257.3679522569,"l":814231.3616830799,"c":824571.4525749927,"v":437937.03174916,"t":1707336000}
+{"o":824571.4525749927,"h":846978.0533179676,"l":824438.330990853,"c":844136.9095703897,"v":507748.0988930998,"t":1707339600}
+{"o":844136.9095703897,"h":847370.8260486195,"l":842319.0538617146,"c":846609.4111256603,"v":311683.0820614193,"t":1707343200}
+{"o":846609.4111256603,"h":851642.7782782242,"l":844958.9624671163,"c":848041.426994837,"v":235823.7002437995,"t":1707346800}
+{"o":848041.426994837,"h":857555.7808911427,"l":846834.1435285464,"c":855238.558298358,"v":329117.3905419991,"t":1707350400}
+{"o":855238.558298358,"h":859548.9989756861,"l":849373.0190868647,"c":857618.8780147746,"v":286542.2919226959,"t":1707354000}
+{"o":857618.8780147746,"h":859944.1245262393,"l":853413.6969534484,"c":855667.6895833517,"v":199544.8170121526,"t":1707357600}
+{"o":855667.6895833517,"h":858943.2562968794,"l":852204.3178580859,"c":853203.0749233933,"v":147052.5725012216,"t":1707361200}
+{"o":853203.0749233933,"h":855589.7015375468,"l":852080.8506746076,"c":853348.9755346442,"v":215520.9530708373,"t":1707364800}
+{"o":853348.9755346442,"h":853677.7715945354,"l":847566.4844106908,"c":849165.7767997743,"v":218158.6880178855,"t":1707368400}
+{"o":849165.7767997743,"h":851338.1032027864,"l":843964.1279879048,"c":844806.3173248635,"v":253217.0815479351,"t":1707372000}
+{"o":844806.3173248635,"h":849059.5684363209,"l":843381.1888958426,"c":845658.9708919186,"v":178447.3981742209,"t":1707375600}
+{"o":845658.9708919186,"h":855621.6158962274,"l":845469.3772842755,"c":855361.2583962313,"v":160294.2596372234,"t":1707379200}
+{"o":855361.2583962313,"h":858008.4182832527,"l":850154.4023706742,"c":853356.4263905933,"v":211611.0834746985,"t":1707382800}
+{"o":853356.4263905933,"h":856548.7601561834,"l":852491.5211594217,"c":854595.2002297922,"v":141397.8049596228,"t":1707386400}
+{"o":854595.2002297922,"h":855205.4289278709,"l":846972.7781667236,"c":849007.6826429277,"v":175949.7225259965,"t":1707390000}
+{"o":849007.6826429277,"h":853065.4982118228,"l":847146.5080805904,"c":849491.0240701815,"v":173861.0433682789,"t":1707393600}
+{"o":849491.0240701815,"h":871622.6288916933,"l":849001.8159007319,"c":868238.0066148821,"v":359602.2030356168,"t":1707397200}
+{"o":868238.0066148821,"h":880427.2257272054,"l":866718.1192738493,"c":875167.9630458285,"v":491718.4699775809,"t":1707400800}
+{"o":875167.9630458285,"h":879943.5370694397,"l":872734.1928184957,"c":879202.2779319676,"v":312998.0451139336,"t":1707404400}
+{"o":879202.2779319676,"h":880263.233361426,"l":857189.7599021189,"c":863431.8188844266,"v":316235.793597834,"t":1707408000}
+{"o":863431.8188844266,"h":867603.4607532141,"l":857876.9450478839,"c":859190.4513828348,"v":297000.2689609082,"t":1707411600}
+{"o":859190.4513828348,"h":863093.0376968879,"l":855199.3810059723,"c":861770.6235350919,"v":234874.1948549506,"t":1707415200}
+{"o":861770.6235350919,"h":863805.9756899654,"l":856738.1546216649,"c":858570.9395479229,"v":209610.6923561073,"t":1707418800}
+{"o":858570.9395479229,"h":865351.6900532569,"l":858508.961286755,"c":864296.175625638,"v":225047.0281634085,"t":1707422400}
+{"o":864296.175625638,"h":867351.9009073453,"l":860256.6027086459,"c":861671.7106703297,"v":206549.5145422748,"t":1707426000}
+{"o":861671.7106703297,"h":863932.1106726063,"l":859152.7914090137,"c":861276.4228606238,"v":170760.0849032618,"t":1707429600}
+{"o":861276.4228606238,"h":865998.8056174552,"l":861069.203826583,"c":862522.1508992612,"v":224294.9949902521,"t":1707433200}
+{"o":862522.1508992612,"h":870599.9794428088,"l":862456.9651357484,"c":867343.9474530154,"v":262454.6214108368,"t":1707436800}
+{"o":867343.9474530154,"h":872914.8640359843,"l":865348.0437355839,"c":872513.7618634402,"v":241115.0575008416,"t":1707440400}
+{"o":872513.7618634402,"h":887236.8337851838,"l":871262.3992805457,"c":886366.3092627828,"v":308346.9055192609,"t":1707444000}
+{"o":886366.3092627828,"h":887764.3618224883,"l":874649.9554298328,"c":875130.1841540046,"v":236209.5338718754,"t":1707447600}
+{"o":875130.1841540046,"h":879793.2114046393,"l":871110.5072454175,"c":875487.274932481,"v":192651.34065306,"t":1707451200}
+{"o":875487.274932481,"h":881787.2361018111,"l":873761.3604834338,"c":881176.1876325014,"v":163996.8846131678,"t":1707454800}
+{"o":881176.1876325014,"h":881673.7556596652,"l":876457.1871234124,"c":879228.1723556187,"v":143428.0681587175,"t":1707458400}
+{"o":879228.1723556187,"h":887204.0536332075,"l":878738.7017588216,"c":883718.376296296,"v":164573.9514342707,"t":1707462000}
+{"o":883718.376296296,"h":891256.1841107354,"l":882300.7875715275,"c":890964.3705474123,"v":199507.4525848564,"t":1707465600}
+{"o":890964.3705474123,"h":892584.6163190618,"l":880959.7465469593,"c":883126.8290638846,"v":310948.5098337573,"t":1707469200}
+{"o":883126.8290638846,"h":886478.0263463422,"l":881378.7326832423,"c":885264.1316190201,"v":178949.5783400885,"t":1707472800}
+{"o":885264.1316190201,"h":889722.531000186,"l":875977.2574714721,"c":888334.488698566,"v":324550.7848657321,"t":1707476400}
+{"o":888334.488698566,"h":896985.8265246125,"l":884449.221323519,"c":886779.4674289344,"v":454121.0094849848,"t":1707480000}
+{"o":886779.4674289344,"h":889001.5921138215,"l":881594.8751967554,"c":888651.7650558274,"v":302285.471085866,"t":1707483600}
+{"o":888651.7650558274,"h":893682.761985247,"l":877140.1774332891,"c":880290.9752238978,"v":450966.8051953999,"t":1707487200}
+{"o":880290.9752238978,"h":887765.1299298479,"l":873625.7025855352,"c":886219.2183813903,"v":364176.1702164558,"t":1707490800}
+{"o":886219.2183813903,"h":889354.5785206327,"l":876058.557474845,"c":880976.2480149467,"v":384973.2328024591,"t":1707494400}
+{"o":880976.2480149467,"h":884954.9833746959,"l":878816.7017448711,"c":883718.0452695611,"v":264289.7405745501,"t":1707498000}
+{"o":883718.0452695611,"h":893355.3744952359,"l":882429.1556066291,"c":887088.907407218,"v":325602.4024593006,"t":1707501600}
+{"o":887088.907407218,"h":888837.4686169373,"l":880479.8336781758,"c":881307.2730102343,"v":279342.6965484209,"t":1707505200}
+{"o":881307.2730102343,"h":887114.0941657715,"l":880564.6674404053,"c":882657.8063704171,"v":217217.2618680355,"t":1707508800}
+{"o":882657.8063704171,"h":914744.353224665,"l":882046.6215282194,"c":914125.8650063461,"v":355594.8731952437,"t":1707512400}
+{"o":914125.8650063461,"h":915350.6672026105,"l":901419.3636173544,"c":905178.2082707343,"v":342529.2017122663,"t":1707516000}
+{"o":905178.2082707343,"h":908685.0041788738,"l":895579.7051034058,"c":897633.3151440807,"v":296849.077113366,"t":1707519600}
+{"o":897633.3151440807,"h":907619.0099070175,"l":897136.5675124502,"c":902858.0878682433,"v":240162.290523571,"t":1707523200}
+{"o":902858.0878682433,"h":915361.9507672631,"l":901677.5236721581,"c":913457.1144488623,"v":233416.0329828667,"t":1707526800}
+{"o":913457.1144488623,"h":921670.404722224,"l":912662.8718657433,"c":917198.664610813,"v":238984.8217937978,"t":1707530400}
+{"o":917198.664610813,"h":928926.1222233402,"l":917198.664610813,"c":928717.6015873337,"v":266792.4206260112,"t":1707534000}
+{"o":928717.6015873337,"h":931567.9563781868,"l":921907.9103508171,"c":924953.7018247782,"v":230359.1545899513,"t":1707537600}
+{"o":924953.7018247782,"h":927046.4686413652,"l":922008.5229767892,"c":924576.9630524043,"v":155773.6384023697,"t":1707541200}
+{"o":924576.9630524043,"h":925022.1337046496,"l":913444.6320206424,"c":914701.0229720236,"v":177519.8726221079,"t":1707544800}
+{"o":914701.0229720236,"h":917256.6175831392,"l":912325.0123715736,"c":914024.2372574157,"v":131013.1001315539,"t":1707548400}
+{"o":914024.2372574157,"h":920260.0655178996,"l":908184.6605349919,"c":908206.4971677129,"v":150910.0084626107,"t":1707552000}
+{"o":908206.4971677129,"h":916435.6487506428,"l":907927.7227177387,"c":914749.3706301589,"v":197010.3087458715,"t":1707555600}
+{"o":914749.3706301589,"h":915391.906933123,"l":900554.5509458689,"c":901250.1790873292,"v":194929.5710593176,"t":1707559200}
+{"o":901250.1790873292,"h":909713.9100399038,"l":900521.1373711214,"c":907424.3771851911,"v":167510.7056038912,"t":1707562800}
+{"o":907424.3771851911,"h":908121.7261211039,"l":902268.5484978969,"c":904994.9420524915,"v":147390.9799312019,"t":1707566400}
+{"o":904994.9420524915,"h":907061.1801151179,"l":899638.501167617,"c":906808.2017939341,"v":169183.4214987597,"t":1707570000}
+{"o":906808.2017939341,"h":912128.4055157345,"l":906331.2489867918,"c":908511.786601944,"v":173367.8541124538,"t":1707573600}
+{"o":908511.786601944,"h":913233.0909229261,"l":908034.4725468538,"c":911029.5411934158,"v":175884.5127010279,"t":1707577200}
+{"o":911029.5411934158,"h":911909.8838824206,"l":906203.2662745599,"c":910043.044646234,"v":195292.6740491174,"t":1707580800}
+{"o":910043.044646234,"h":912019.9252193552,"l":904873.5864784548,"c":905455.979599189,"v":190791.6890635199,"t":1707584400}
+{"o":905455.979599189,"h":918704.1929222366,"l":905038.7952308047,"c":916614.8692061673,"v":180238.772969674,"t":1707588000}
+{"o":916614.8692061673,"h":919622.934020201,"l":913984.0335469275,"c":916379.1776872482,"v":169361.5053293172,"t":1707591600}
+{"o":916379.1776872482,"h":926372.9628277333,"l":913252.8425636025,"c":917187.9110025843,"v":253622.8248799175,"t":1707595200}
+{"o":917187.9110025843,"h":925588.6679438786,"l":915848.4416149087,"c":922091.9298659526,"v":271808.3320401617,"t":1707598800}
+{"o":922091.9298659526,"h":923152.682792844,"l":912170.0793491687,"c":917797.6701010452,"v":209871.9575509311,"t":1707602400}
+{"o":917797.6701010452,"h":921577.4131524577,"l":912545.6018440417,"c":914952.0185668438,"v":167225.0578058804,"t":1707606000}
+{"o":914952.0185668438,"h":917230.6450562798,"l":909960.1177279918,"c":913579.046265981,"v":184348.167816677,"t":1707609600}
+{"o":913579.046265981,"h":914124.0574323817,"l":905457.0245390869,"c":908431.2314397161,"v":197419.6534898124,"t":1707613200}
+{"o":908431.2314397161,"h":911098.0416814707,"l":904754.1811261734,"c":906878.6096184064,"v":152419.1648004731,"t":1707616800}
+{"o":906878.6096184064,"h":920513.5225870848,"l":906780.638673372,"c":918359.2829511478,"v":175109.1459853468,"t":1707620400}
+{"o":918359.2829511478,"h":922329.097475989,"l":915000.1488360912,"c":917086.1993994655,"v":154688.286399363,"t":1707624000}
+{"o":917086.1993994655,"h":918693.692094172,"l":913146.8978960115,"c":915051.3185090206,"v":147827.8447071254,"t":1707627600}
+{"o":915051.3185090206,"h":918227.1398259471,"l":912272.6801757157,"c":916901.0269223691,"v":121456.4316618918,"t":1707631200}
+{"o":916901.0269223691,"h":921017.2111496696,"l":913259.7325763194,"c":916389.830858846,"v":144559.4859264024,"t":1707634800}
+{"o":916389.830858846,"h":918701.8902713313,"l":913854.0048976101,"c":915093.2774201984,"v":135404.885961745,"t":1707638400}
+{"o":915093.2774201984,"h":924269.1533860211,"l":914922.9678456873,"c":923038.2921517238,"v":150950.7000564967,"t":1707642000}
+{"o":923038.2921517238,"h":925699.4005508403,"l":911447.3231588671,"c":917563.0144577503,"v":205849.9961315126,"t":1707645600}
+{"o":917563.0144577503,"h":921813.5244846552,"l":915855.7950509359,"c":920860.6124747203,"v":134432.2013957885,"t":1707649200}
+{"o":920860.6124747203,"h":928566.3654820456,"l":919712.5403956888,"c":920194.5764576534,"v":215941.3384278429,"t":1707652800}
+{"o":920194.5764576534,"h":922355.3565873025,"l":915713.3315044348,"c":916348.1833847512,"v":165802.6926806445,"t":1707656400}
+{"o":916348.1833847512,"h":919750.3373651832,"l":912554.6061759481,"c":919203.3597931182,"v":190371.4705375732,"t":1707660000}
+{"o":919203.3597931182,"h":919434.0614364562,"l":912573.8050079527,"c":913317.1468215358,"v":189037.022497128,"t":1707663600}
+{"o":913317.1468215358,"h":914334.8932947794,"l":907265.8399495665,"c":910010.6170750023,"v":230387.6595052144,"t":1707667200}
+{"o":910010.6170750023,"h":915563.3320056377,"l":909156.5420436021,"c":913733.349052179,"v":238711.083561828,"t":1707670800}
+{"o":913733.349052179,"h":914151.9682959014,"l":904766.1409667759,"c":909551.2260612384,"v":228139.2190347828,"t":1707674400}
+{"o":909551.2260612384,"h":911720.9858140732,"l":906901.7736953883,"c":908212.5142856401,"v":192103.700136133,"t":1707678000}
+{"o":908212.5142856401,"h":913051.2936276083,"l":900327.5193972748,"c":900519.3132125246,"v":269539.9899787031,"t":1707681600}
+{"o":900519.3132125246,"h":904975.8471003416,"l":899998.1236004287,"c":901172.2163614385,"v":191716.3930846407,"t":1707685200}
+{"o":901172.2163614385,"h":904712.8412502272,"l":900224.242314326,"c":902311.9841819871,"v":164085.0387442431,"t":1707688800}
+{"o":902311.9841819871,"h":903376.3406911003,"l":899746.8502591628,"c":901764.598953125,"v":162925.564792737,"t":1707692400}
+{"o":901764.598953125,"h":916807.5695517247,"l":901068.3492406852,"c":911758.152798784,"v":232570.9745332803,"t":1707696000}
+{"o":911758.152798784,"h":912281.2608242164,"l":903494.2998243946,"c":906274.5264696078,"v":194368.2934267515,"t":1707699600}
+{"o":906274.5264696078,"h":907916.2557108372,"l":880035.3025548271,"c":888634.7716646446,"v":346747.1811663011,"t":1707703200}
+{"o":888634.7716646446,"h":895771.1778464849,"l":885861.3381500159,"c":891731.4588703437,"v":153454.2060095526,"t":1707706800}
+{"o":891731.4588703437,"h":891929.0426417444,"l":885686.9519870182,"c":886285.2858004145,"v":161400.4170621539,"t":1707710400}
+{"o":886285.2858004145,"h":890104.350911075,"l":884243.7788096325,"c":885344.5104227664,"v":182813.5660905588,"t":1707714000}
+{"o":885344.5104227664,"h":888204.9030710293,"l":878376.3127513159,"c":884239.0954153412,"v":183195.7661630193,"t":1707717600}
+{"o":884239.0954153412,"h":892591.375147434,"l":884237.199830458,"c":888780.6802113635,"v":153289.0372845801,"t":1707721200}
+{"o":888780.6802113635,"h":892179.1057322129,"l":885040.4963571412,"c":887174.4877212793,"v":140393.9936458068,"t":1707724800}
+{"o":887174.4877212793,"h":887924.1720056891,"l":877589.0200740322,"c":878950.1462797121,"v":213237.1917386305,"t":1707728400}
+{"o":878950.1462797121,"h":882767.1539349289,"l":874989.7943348433,"c":876942.1867404892,"v":226327.0001383994,"t":1707732000}
+{"o":876942.1867404892,"h":877949.8767341535,"l":868362.8861835246,"c":874068.3548024504,"v":229052.4213433818,"t":1707735600}
+{"o":874068.3548024504,"h":878786.9290740463,"l":870668.9505457488,"c":876806.866451303,"v":194608.8863052232,"t":1707739200}
+{"o":876806.866451303,"h":878406.0876775957,"l":873727.2938726583,"c":876702.4717394788,"v":156211.0477574106,"t":1707742800}
+{"o":876702.4717394788,"h":895551.4158826835,"l":876346.3665483803,"c":894825.7914139002,"v":274093.6238714193,"t":1707746400}
+{"o":894825.7914139002,"h":914741.9714372924,"l":890911.5108004088,"c":913679.5770146453,"v":577730.8518807861,"t":1707750000}
+{"o":913679.5770146453,"h":916318.653998906,"l":903318.8523969641,"c":912349.7095603074,"v":451702.0976698094,"t":1707753600}
+{"o":912349.7095603074,"h":929395.8517448688,"l":910954.4244470287,"c":921306.8805947893,"v":583647.1987239617,"t":1707757200}
+{"o":921306.8805947893,"h":928294.0275231098,"l":919766.7705077482,"c":920371.1453695726,"v":443988.8995022909,"t":1707760800}
+{"o":920371.1453695726,"h":932922.9666882129,"l":917984.8054251354,"c":921258.1679425836,"v":430880.1033341449,"t":1707764400}
+{"o":921258.1679425836,"h":930851.7002518281,"l":920855.2282893775,"c":930521.5252178235,"v":320579.9409668423,"t":1707768000}
+{"o":930521.5252178235,"h":937817.8698380484,"l":923747.7921719627,"c":925328.3962619436,"v":433740.8294885015,"t":1707771600}
+{"o":925328.3962619436,"h":936517.3183720608,"l":925098.7747379801,"c":936413.3182444597,"v":269200.0455683631,"t":1707775200}
+{"o":936413.3182444597,"h":941722.7319848964,"l":931546.5629119501,"c":937452.1600343817,"v":224112.9909653728,"t":1707778800}
+{"o":937452.1600343817,"h":964733.1260752472,"l":937452.1600343817,"c":956903.1688146306,"v":426366.9797403433,"t":1707782400}
+{"o":956903.1688146306,"h":1447662.3140080022,"l":952416.150289848,"c":1445198.5245986311,"v":346048.2954790335,"t":1707786000}
+{"o":1445198.5245986311,"h":1447295.9048744966,"l":1430508.6917529132,"c":1435711.5372881382,"v":237783.2366937407,"t":1707789600}
+{"o":1435711.5372881382,"h":1441771.7360568456,"l":1426762.6844051438,"c":1429235.3243836681,"v":201462.3639810075,"t":1707793200}
+{"o":1429235.3243836681,"h":1444720.8580975381,"l":1429049.0037923846,"c":1439882.8485847458,"v":196954.594378439,"t":1707796800}
+{"o":1439882.8485847458,"h":1443351.1684739033,"l":1436970.9746547327,"c":1443000.0737845458,"v":159700.4468105576,"t":1707800400}
+{"o":1443000.0737845458,"h":1449071.446363434,"l":1436983.5925328145,"c":1438838.9801626483,"v":181073.0365009807,"t":1707804000}
+{"o":1438838.9801626483,"h":1446357.0293066755,"l":1435203.3168274844,"c":1441679.7659606459,"v":221819.5496640018,"t":1707807600}
+{"o":1441679.7659606459,"h":1454885.8954594249,"l":1439001.1053989967,"c":1449055.8625551902,"v":165169.4323859489,"t":1707811200}
+{"o":1449055.8625551902,"h":1451145.4971535695,"l":1441164.2227089813,"c":1450385.2246046681,"v":154951.2207902336,"t":1707814800}
+{"o":1450385.2246046681,"h":1450396.3351874913,"l":1432864.6264932631,"c":1434959.1064093434,"v":110318.1010358989,"t":1707818400}
+{"o":1434959.1064093434,"h":1442993.4225078525,"l":1426865.0577473897,"c":1442993.4225078525,"v":200302.1674580252,"t":1707822000}
+{"o":1442993.4225078525,"h":1443715.4685086878,"l":1432453.5683677504,"c":1435814.2714955746,"v":202411.2962763457,"t":1707825600}
+{"o":1435814.2714955746,"h":1440526.6075661683,"l":1404767.690525179,"c":1417833.9392939382,"v":415943.039502273,"t":1707829200}
+{"o":1417833.9392939382,"h":1423606.9302501178,"l":1382101.3100139434,"c":1389316.510712174,"v":632932.2135064534,"t":1707832800}
+{"o":1389316.510712174,"h":1404092.4663609604,"l":1379311.5521469545,"c":1395046.3064079608,"v":330844.3170662347,"t":1707836400}
+{"o":1395046.3064079608,"h":1398728.1549545063,"l":1371091.9818019574,"c":1372079.8422313186,"v":260327.1640649872,"t":1707840000}
+{"o":1372079.8422313186,"h":1395117.160069118,"l":1370071.2328109224,"c":1394060.4789656403,"v":285765.5923446594,"t":1707843600}
+{"o":1394060.4789656403,"h":1416314.7691234329,"l":1392685.843461372,"c":1408999.3366893586,"v":265741.0558597274,"t":1707847200}
+{"o":1408999.3366893586,"h":1420708.7230479966,"l":1402862.8406294673,"c":1410809.2113020523,"v":339500.7098697991,"t":1707850800}
+{"o":1410809.2113020523,"h":1427925.3175051934,"l":1410377.589428822,"c":1423714.6171952554,"v":252742.9698436889,"t":1707854400}
+{"o":1423714.6171952554,"h":1439447.1246912614,"l":1419961.4840532511,"c":1429385.0391400042,"v":279385.1336969837,"t":1707858000}
+{"o":1429385.0391400042,"h":1434400.4009053076,"l":1415444.2934847202,"c":1417826.8139694696,"v":214792.3429491601,"t":1707861600}
+{"o":1417826.8139694696,"h":1425332.0271349726,"l":1412015.6214235427,"c":1422892.0772170969,"v":178029.2831071266,"t":1707865200}
+{"o":1422892.0772170969,"h":1423749.1432702001,"l":1400500.4629034805,"c":1406883.9875172214,"v":203256.7018128961,"t":1707868800}
+{"o":1406883.9875172214,"h":1414974.5751440169,"l":1400343.6967324025,"c":1407146.3342762568,"v":188450.2608782237,"t":1707872400}
+{"o":1407146.3342762568,"h":1411372.568475022,"l":1401213.4706379138,"c":1407149.2465935792,"v":171650.3104932106,"t":1707876000}
+{"o":1407149.2465935792,"h":1419673.5407693181,"l":1405854.2928015892,"c":1415259.2069700456,"v":159981.2201269259,"t":1707879600}
+{"o":1415259.2069700456,"h":1418426.5426981712,"l":1407086.8516014062,"c":1411592.2096888716,"v":183594.8240048591,"t":1707883200}
+{"o":1411592.2096888716,"h":1432327.5236276102,"l":1411011.1461491117,"c":1428360.237820002,"v":201829.7521078002,"t":1707886800}
+{"o":1428360.237820002,"h":1428886.5071522866,"l":1421426.0000928987,"c":1423316.581221641,"v":145143.9541383839,"t":1707890400}
+{"o":1423316.581221641,"h":1433313.3675837005,"l":1422994.4648865578,"c":1430167.5686295214,"v":128808.0972111997,"t":1707894000}
+{"o":1430167.5686295214,"h":1451264.845917148,"l":1425188.4284636341,"c":1450885.1796705902,"v":181692.4431003505,"t":1707897600}
+{"o":1450885.1796705902,"h":1471427.8817192898,"l":1447691.4842049091,"c":1467815.4251010336,"v":407613.3921653259,"t":1707901200}
+{"o":1467815.4251010336,"h":1469497.35629258,"l":1454252.3584334592,"c":1459398.6964380518,"v":233480.792845447,"t":1707904800}
+{"o":1459398.6964380518,"h":1466263.3979600032,"l":1447305.045744909,"c":1462778.6442293439,"v":212982.4019990373,"t":1707908400}
+{"o":1462778.6442293439,"h":1468466.2101847308,"l":1455316.4330072314,"c":1459803.0246565514,"v":231781.2588333989,"t":1707912000}
+{"o":1459803.0246565514,"h":1493053.7485749554,"l":1459252.2957486012,"c":1492209.7171672664,"v":363724.806592491,"t":1707915600}
+{"o":1492209.7171672664,"h":1500128.4572272818,"l":1483371.2155849608,"c":1491500.7494215951,"v":369612.3228563353,"t":1707919200}
+{"o":1491500.7494215951,"h":1493130.2346204564,"l":1467312.0313992968,"c":1478953.6109628105,"v":371737.0131925981,"t":1707922800}
+{"o":1478953.6109628105,"h":1480082.4992541887,"l":1463565.0534317144,"c":1469789.1409843359,"v":299815.4826851818,"t":1707926400}
+{"o":1469789.1409843359,"h":1476279.2994548776,"l":1460704.0154020844,"c":1465320.7163161389,"v":250981.5690665787,"t":1707930000}
+{"o":1465320.7163161389,"h":1467182.2687892355,"l":1455352.8241279761,"c":1462737.2446321649,"v":229017.9865934095,"t":1707933600}
+{"o":1462737.2446321649,"h":1474044.3741630143,"l":1457816.9381431805,"c":1468989.9915779524,"v":252928.5154282481,"t":1707937200}
+{"o":1468989.9915779524,"h":1477144.4050174444,"l":1467003.6396374803,"c":1471667.2193127542,"v":234621.0546714463,"t":1707940800}
+{"o":1471667.2193127542,"h":1481491.9035824062,"l":1461239.6973826084,"c":1479637.5623270534,"v":255569.9189577014,"t":1707944400}
+{"o":1479637.5623270534,"h":1483699.5392259611,"l":1473940.1379352822,"c":1482507.9809739764,"v":234385.9242137929,"t":1707948000}
+{"o":1482507.9809739764,"h":1484732.3213168306,"l":1476810.7646614895,"c":1479728.6193300006,"v":229885.9067393694,"t":1707951600}
+{"o":1479728.6193300006,"h":1497352.9854260322,"l":1464395.4165849546,"c":1492552.767090589,"v":355043.8621262769,"t":1707955200}
+{"o":1492552.767090589,"h":1493386.5741876503,"l":1467191.8843709822,"c":1474434.5004079829,"v":308950.2142937471,"t":1707958800}
+{"o":1474434.5004079829,"h":1483788.5824138625,"l":1472358.3322326457,"c":1476454.0424744145,"v":222814.6198888593,"t":1707962400}
+{"o":1476454.0424744145,"h":1488531.5731444093,"l":1476070.5023737196,"c":1483921.6890491776,"v":215073.9458574557,"t":1707966000}
+{"o":1483921.6890491776,"h":1483921.6890491776,"l":1468835.3059373777,"c":1471596.3921634732,"v":198384.2645697694,"t":1707969600}
+{"o":1471596.3921634732,"h":1474100.823585338,"l":1456216.0160388118,"c":1460278.217257275,"v":211692.8141712567,"t":1707973200}
+{"o":1460278.217257275,"h":1464083.3346821796,"l":1452101.2233944323,"c":1455785.8948369008,"v":185926.7187121476,"t":1707976800}
+{"o":1455785.8948369008,"h":1465121.7110724023,"l":1453312.702958524,"c":1455619.8124654654,"v":184976.4286657579,"t":1707980400}
+{"o":1455619.8124654654,"h":1463287.5765520011,"l":1451873.3371627326,"c":1462222.0944903793,"v":201741.1733336744,"t":1707984000}
+{"o":1462222.0944903793,"h":1472482.8294073564,"l":1459870.1448379669,"c":1471880.3544006748,"v":182272.754081583,"t":1707987600}
+{"o":1471880.3544006748,"h":1481758.6426488101,"l":1470322.0345402812,"c":1476620.8315036544,"v":196855.1195256496,"t":1707991200}
+{"o":1476620.8315036544,"h":1478746.1675457086,"l":1463426.1660005262,"c":1468366.6971122068,"v":209392.4151518751,"t":1707994800}
+{"o":1468366.6971122068,"h":1476186.6628973214,"l":1457053.6026235677,"c":1467625.1438730671,"v":255186.9974055581,"t":1707998400}
+{"o":1467625.1438730671,"h":1471847.1509075633,"l":1458477.9807251422,"c":1468174.2945872443,"v":227396.1955698806,"t":1708002000}
+{"o":1468174.2945872443,"h":1483093.3765075421,"l":1461896.2130557224,"c":1478059.9568892519,"v":302676.2532441386,"t":1708005600}
+{"o":1478059.9568892519,"h":1481417.547753891,"l":1430961.839468658,"c":1442260.6220464474,"v":598986.4644903581,"t":1708009200}
+{"o":1442260.6220464474,"h":1454992.3097985643,"l":1428289.2247027101,"c":1444118.9019153458,"v":447127.5751151008,"t":1708012800}
+{"o":1444118.9019153458,"h":1447534.0803845469,"l":1432758.160880896,"c":1433621.11498869,"v":862811.2966784284,"t":1708016400}
+{"o":1433621.11498869,"h":1442714.9277808766,"l":1430875.647672741,"c":1436977.8589985517,"v":285601.2578031134,"t":1708020000}
+{"o":1436977.8589985517,"h":1447207.5498365308,"l":1431825.8850927639,"c":1443052.7729104827,"v":294026.2312234592,"t":1708023600}
+{"o":1443052.7729104827,"h":1447370.461806138,"l":1430395.3786336584,"c":1431463.15393391,"v":265726.2965383358,"t":1708027200}
+{"o":1431463.15393391,"h":1439215.7591573151,"l":1414949.4287258312,"c":1417380.5633232924,"v":332701.5345909963,"t":1708030800}
+{"o":1417380.5633232924,"h":1430497.4397237874,"l":1411486.4645062923,"c":1417407.389131712,"v":340085.3072014087,"t":1708034400}
+{"o":1417407.389131712,"h":1438797.1673864888,"l":1415237.9184035198,"c":1436620.4722207696,"v":216951.4305484102,"t":1708038000}
+{"o":1436620.4722207696,"h":1438936.3165851715,"l":1420556.5378338834,"c":1433648.3550746215,"v":251066.1509493861,"t":1708041600}
+{"o":1433648.3550746215,"h":1436849.2483198987,"l":1423542.8335884397,"c":1435564.0523461674,"v":226426.5366587288,"t":1708045200}
+{"o":1435564.0523461674,"h":1444164.9694498999,"l":1429909.027047962,"c":1442942.4763996552,"v":196570.3252256716,"t":1708048800}
+{"o":1442942.4763996552,"h":1445771.3556362304,"l":1435562.1602116779,"c":1440840.2458272309,"v":167565.753201657,"t":1708052400}
+{"o":1440840.2458272309,"h":1442231.1176028294,"l":1431441.7130761913,"c":1433313.3952589519,"v":160103.8068747465,"t":1708056000}
+{"o":1433313.3952589519,"h":1434268.5084549375,"l":1428226.5607517622,"c":1430688.4015886511,"v":150720.5099680359,"t":1708059600}
+{"o":1430688.4015886511,"h":1434114.7496884316,"l":1421874.7044317864,"c":1423774.3720128618,"v":169580.7762955524,"t":1708063200}
+{"o":1423774.3720128618,"h":1426238.7475332005,"l":1409145.9664592152,"c":1409995.4090971285,"v":381416.082544613,"t":1708066800}
+{"o":1409995.4090971285,"h":1418139.6486562742,"l":1402645.3961309604,"c":1405542.8334732642,"v":276403.74411436,"t":1708070400}
+{"o":1405542.8334732642,"h":1410371.1463672291,"l":1392802.4056453581,"c":1407056.126815069,"v":254131.3224905118,"t":1708074000}
+{"o":1407056.126815069,"h":1422395.8713681893,"l":1402032.1699396332,"c":1421326.8604161926,"v":191763.8762497411,"t":1708077600}
+{"o":1421326.8604161926,"h":1424831.1116905715,"l":1415108.4124249017,"c":1418056.3455292142,"v":143955.1326448648,"t":1708081200}
+{"o":1418056.3455292142,"h":1431422.4415826551,"l":1412970.9756337993,"c":1429759.0898445125,"v":170830.9101970075,"t":1708084800}
+{"o":1429759.0898445125,"h":1430633.0504966401,"l":1413249.4741498914,"c":1420432.8406491841,"v":258668.7498670271,"t":1708088400}
+{"o":1420432.8406491841,"h":1422928.4528278431,"l":1380928.0659753757,"c":1388166.5777789894,"v":446511.4900138643,"t":1708092000}
+{"o":1388166.5777789894,"h":1388285.0082903735,"l":1366276.5707052771,"c":1387069.101777808,"v":461656.2953059889,"t":1708095600}
+{"o":1387069.101777808,"h":1396227.0595769158,"l":1376993.2493958818,"c":1382410.8629714851,"v":308427.527545493,"t":1708099200}
+{"o":1382410.8629714851,"h":1384237.7511418059,"l":1375151.2656927702,"c":1377656.2921055621,"v":284730.7190338145,"t":1708102800}
+{"o":1377656.2921055621,"h":1383661.8643840719,"l":1367713.2082492497,"c":1381543.4647927671,"v":320780.9864307086,"t":1708106400}
+{"o":1381543.4647927671,"h":1387531.5458932503,"l":1370640.9811716266,"c":1374697.2874212943,"v":228970.777492157,"t":1708110000}
+{"o":1374697.2874212943,"h":1384770.847530674,"l":1371084.9076267399,"c":1384765.3481854592,"v":223001.1841443331,"t":1708113600}
+{"o":1384765.3481854592,"h":1389001.1537152606,"l":1377474.8159356595,"c":1385591.8568717192,"v":210471.7642959941,"t":1708117200}
+{"o":1385591.8568717192,"h":1388955.8051734313,"l":1380219.7109323919,"c":1388035.8150184825,"v":164986.6715009354,"t":1708120800}
+{"o":1388035.8150184825,"h":1400565.2091780114,"l":1386610.319538381,"c":1396059.848706479,"v":250163.7250313257,"t":1708124400}
+{"o":1396059.848706479,"h":1405090.5283639624,"l":1393088.9081728428,"c":1398574.5892158411,"v":170000.732381908,"t":1708128000}
+{"o":1398574.5892158411,"h":1401767.5017729276,"l":1382035.6921557738,"c":1388482.9388343077,"v":171597.5676386596,"t":1708131600}
+{"o":1388482.9388343077,"h":1391035.0841393361,"l":1381971.3648477087,"c":1387975.751018441,"v":196144.0561264298,"t":1708135200}
+{"o":1387975.751018441,"h":1392851.4223734315,"l":1380537.5281832153,"c":1389707.9046551413,"v":135244.3242356524,"t":1708138800}
+{"o":1389707.9046551413,"h":1390772.986857869,"l":1382333.6119955783,"c":1383135.6410541057,"v":136440.8429022341,"t":1708142400}
+{"o":1383135.6410541057,"h":1384643.6963920435,"l":1374250.9433572392,"c":1384486.4455029443,"v":175147.8617186646,"t":1708146000}
+{"o":1384486.4455029443,"h":1388842.7126524351,"l":1382793.1191394608,"c":1386084.5551623211,"v":137164.7475535009,"t":1708149600}
+{"o":1386084.5551623211,"h":1396346.3479991886,"l":1385071.9787110973,"c":1395057.3649528676,"v":126329.5395213119,"t":1708153200}
+{"o":1395057.3649528676,"h":1401194.981535784,"l":1380101.6095608666,"c":1382885.5787534777,"v":185190.6032069376,"t":1708156800}
+{"o":1382885.5787534777,"h":25239225.794781372,"l":1372838.7167781901,"c":25053310.3053180277,"v":157115.6090817016,"t":1708160400}
+{"o":25053310.3053180277,"h":25180450.3035065904,"l":24978603.3738215342,"c":25173391.9131412096,"v":171240.5319594568,"t":1708164000}
+{"o":25173391.9131412096,"h":25284403.7903594561,"l":25149717.4129488543,"c":25207499.2820124365,"v":133149.5327928575,"t":1708167600}
+{"o":25207499.2820124365,"h":25240745.0852022506,"l":25112347.2866744213,"c":25118674.6358018257,"v":133927.0736131129,"t":1708171200}
+{"o":25118674.6358018257,"h":25118828.0480729155,"l":24600303.6415978633,"c":24639801.5229443833,"v":367035.608479324,"t":1708174800}
+{"o":24639801.5229443833,"h":24713439.1969392188,"l":24355907.1664622463,"c":24647944.0098857954,"v":415677.4881087266,"t":1708178400}
+{"o":24647944.0098857954,"h":24790751.7795453481,"l":24511746.6364293136,"c":24709277.5937637687,"v":240417.6995176751,"t":1708182000}
+{"o":24709277.5937637687,"h":24740328.755474776,"l":24537620.1446441188,"c":24654051.8362707086,"v":176627.2656305812,"t":1708185600}
+{"o":24654051.8362707086,"h":24848219.3082376197,"l":24643883.7535637319,"c":24814231.0347426422,"v":243692.6552297321,"t":1708189200}
+{"o":24814231.0347426422,"h":24823456.9250177555,"l":24717043.5725436918,"c":24767584.576567173,"v":151537.4403072387,"t":1708192800}
+{"o":24767584.576567173,"h":24896922.5784380361,"l":24724007.2602493688,"c":24885521.0506366082,"v":158696.6896180239,"t":1708196400}
+{"o":24885521.0506366082,"h":24998746.8834994361,"l":24832417.3338731602,"c":24974088.4011923783,"v":161629.6163824727,"t":1708200000}
+{"o":24974088.4011923783,"h":25262719.0484988503,"l":24891252.7257222719,"c":25179241.010359399,"v":201429.9604937776,"t":1708203600}
+{"o":25179241.010359399,"h":25258056.1868398748,"l":25133169.5956441909,"c":25172867.5720739029,"v":164081.6797637751,"t":1708207200}
+{"o":25172867.5720739029,"h":25184160.4470927678,"l":25074987.1954971179,"c":25095352.156653177,"v":123503.2750198547,"t":1708210800}
+{"o":25095352.156653177,"h":25281322.5853419378,"l":25041496.9106894098,"c":25153947.0104600787,"v":293320.0886355736,"t":1708214400}
+{"o":25153947.0104600787,"h":25261216.5673386008,"l":24903023.2726688273,"c":24953592.677412726,"v":161382.287654429,"t":1708218000}
+{"o":24953592.677412726,"h":25014525.9444848113,"l":24775072.4861154817,"c":24819715.0217186511,"v":194477.3044700121,"t":1708221600}
+{"o":24819715.0217186511,"h":24992983.308569476,"l":24799356.8589067757,"c":24976034.1552371457,"v":151267.5434976493,"t":1708225200}
+{"o":24976034.1552371457,"h":25151419.6016319096,"l":24970238.8788387477,"c":25112104.8684224635,"v":165183.7765407788,"t":1708228800}
+{"o":25112104.8684224635,"h":25267248.294595886,"l":25097605.8485649526,"c":25229116.2606842481,"v":147827.3825671864,"t":1708232400}
+{"o":25229116.2606842481,"h":25249450.4973174036,"l":24911433.3780690581,"c":25017302.5151391998,"v":150543.5227081439,"t":1708236000}
+{"o":25017302.5151391998,"h":25255083.9226156212,"l":24960101.2764314003,"c":25166722.2251231335,"v":153689.8421622009,"t":1708239600}
+{"o":25166722.2251231335,"h":25209749.4073929861,"l":25080859.5730167702,"c":25187328.1111206152,"v":117049.0765955838,"t":1708243200}
+{"o":25187328.1111206152,"h":25562389.3862607963,"l":25179785.7578203902,"c":25546940.6556056403,"v":194197.6329224814,"t":1708246800}
+{"o":25546940.6556056403,"h":26053967.7010999508,"l":25536913.7604854293,"c":25680408.353252925,"v":331539.6513790801,"t":1708250400}
+{"o":25680408.353252925,"h":25848367.2607106641,"l":25591115.6279281154,"c":25762841.9934448972,"v":147969.2385363639,"t":1708254000}
+{"o":25762841.9934448972,"h":25824802.7561282814,"l":25504788.5823282897,"c":25530787.1911939941,"v":168307.6986711358,"t":1708257600}
+{"o":25530787.1911939941,"h":25667614.6822668947,"l":25524788.7754525095,"c":25628069.2713283263,"v":168380.3621890369,"t":1708261200}
+{"o":25628069.2713283263,"h":25913986.1739853993,"l":25627627.0458650403,"c":25833424.6557278149,"v":210257.9258673961,"t":1708264800}
+{"o":25833424.6557278149,"h":25896263.1368096285,"l":25760231.5416325033,"c":25876792.6197015978,"v":216325.0010709511,"t":1708268400}
+{"o":25876792.6197015978,"h":26077729.577554699,"l":25738926.3127662092,"c":25954382.223539263,"v":288967.9157858267,"t":1708272000}
+{"o":25954382.223539263,"h":26282293.6882099174,"l":25950783.9735947475,"c":26099898.6318176351,"v":320187.9865119433,"t":1708275600}
+{"o":26099898.6318176351,"h":26177131.2078376226,"l":25954249.824004218,"c":26142240.8618783094,"v":213393.3383472781,"t":1708279200}
+{"o":26142240.8618783094,"h":26171355.9730114415,"l":25924748.0006444156,"c":25981099.3623735979,"v":209193.8394885375,"t":1708282800}
+{"o":25981099.3623735979,"h":26077177.5638578646,"l":25782310.7953954488,"c":25907140.1849077605,"v":205060.9574170759,"t":1708286400}
+{"o":25907140.1849077605,"h":26124934.5777982138,"l":25901053.8583286963,"c":26039497.500090342,"v":186563.8035661403,"t":1708290000}
+{"o":26039497.500090342,"h":26174729.8633546941,"l":25885057.8037604541,"c":25985588.2080656663,"v":248196.2607729377,"t":1708293600}
+{"o":25985588.2080656663,"h":26073801.7074643038,"l":25807553.5873780251,"c":25859885.8254059069,"v":201931.7198449668,"t":1708297200}
+{"o":25859885.8254059069,"h":26007794.0706437528,"l":25815335.6427432783,"c":25884341.0602705367,"v":223960.7980698711,"t":1708300800}
+{"o":25884341.0602705367,"h":25889457.7522849515,"l":25736089.1432758495,"c":25852596.1670061573,"v":242280.7002390974,"t":1708304400}
+{"o":25852596.1670061573,"h":25902533.0772110447,"l":25702433.6895118728,"c":25823803.9891841225,"v":215877.5034252408,"t":1708308000}
+{"o":25823803.9891841225,"h":25851015.4266577624,"l":25625823.9729171172,"c":25728645.9364891574,"v":194978.1766094565,"t":1708311600}
+{"o":25728645.9364891574,"h":25852232.504392568,"l":25660967.775769677,"c":25797034.6432435736,"v":178190.2472534077,"t":1708315200}
+{"o":25797034.6432435736,"h":25806613.7196709923,"l":25611359.0891022421,"c":25756292.2801406942,"v":176258.0898237225,"t":1708318800}
+{"o":25756292.2801406942,"h":26042933.58083928,"l":25741513.5138896592,"c":25903456.7608432397,"v":249521.2755886441,"t":1708322400}
+{"o":25903456.7608432397,"h":26177253.5985835232,"l":25857428.8119031563,"c":26092634.9781297036,"v":170674.8955464405,"t":1708326000}
+{"o":26092634.9781297036,"h":26116094.3084011301,"l":25714264.817289345,"c":25736362.5907681361,"v":220655.1736421426,"t":1708329600}
+{"o":25736362.5907681361,"h":25910299.8394794352,"l":25733831.7923370376,"c":25768564.1941666454,"v":165954.6499409663,"t":1708333200}
+{"o":25768564.1941666454,"h":25850630.4210851528,"l":25551450.2508371137,"c":25789346.2258539908,"v":204789.0967743145,"t":1708336800}
+{"o":25789346.2258539908,"h":26017973.9748798721,"l":25774197.8029706702,"c":25965538.7267736718,"v":164244.5316866687,"t":1708340400}
+{"o":25965538.7267736718,"h":25979380.1625067703,"l":25776753.4381491393,"c":25780579.7876807675,"v":181564.5542062366,"t":1708344000}
+{"o":25780579.7876807675,"h":26426312.0058593266,"l":25748174.0566634275,"c":26034334.9833012223,"v":458373.2464516456,"t":1708347600}
+{"o":26034334.9833012223,"h":26106742.6599781103,"l":25860137.3166834228,"c":26078082.7732012868,"v":291691.3765924367,"t":1708351200}
+{"o":26078082.7732012868,"h":26464437.6006388851,"l":26050234.3496616818,"c":26192917.2671997659,"v":346897.9011129418,"t":1708354800}
+{"o":26192917.2671997659,"h":26296093.1256040633,"l":25886418.1698007099,"c":25954001.4192699641,"v":293314.9629987158,"t":1708358400}
+{"o":25954001.4192699641,"h":26178824.5367552973,"l":25884677.7744457163,"c":25918548.9364334121,"v":287529.2026484085,"t":1708362000}
+{"o":25918548.9364334121,"h":25973803.3804958872,"l":25775144.8566885926,"c":25796792.6012670659,"v":193671.3938799533,"t":1708365600}
+{"o":25796792.6012670659,"h":25866469.9009634852,"l":25686587.4755667709,"c":25789395.0764591955,"v":170331.8872321271,"t":1708369200}
+{"o":25789395.0764591955,"h":25908229.9633720927,"l":25706993.6374371201,"c":25825274.6779199876,"v":181240.7760976932,"t":1708372800}
+{"o":25825274.6779199876,"h":26001271.9468612224,"l":25805928.780108735,"c":25981896.5055498183,"v":177674.4748602793,"t":1708376400}
+{"o":25981896.5055498183,"h":26038871.2060755305,"l":25776029.0971345305,"c":25823769.1305054501,"v":210624.304938192,"t":1708380000}
+{"o":25823769.1305054501,"h":25869482.9738856032,"l":25600350.6653365977,"c":25698455.9621382579,"v":167795.877742441,"t":1708383600}
+{"o":25698455.9621382579,"h":25831216.2859859392,"l":25496398.4975318648,"c":25510602.8972357102,"v":250920.6020717403,"t":1708387200}
+{"o":25510602.8972357102,"h":25590390.4445232004,"l":25149798.2260902934,"c":25285097.8129504696,"v":319804.69927128,"t":1708390800}
+{"o":25285097.8129504696,"h":25427190.24299803,"l":25250946.5765900202,"c":25393496.1576207094,"v":179820.5531462808,"t":1708394400}
+{"o":25393496.1576207094,"h":25429753.8348938935,"l":25214184.0699038394,"c":25226571.5930077098,"v":254611.5079290002,"t":1708398000}
+{"o":25226571.5930077098,"h":25433190.9665681235,"l":25124307.8424306512,"c":25428534.5855234452,"v":170821.7942681311,"t":1708401600}
+{"o":25428534.5855234452,"h":25533086.1889208555,"l":25403559.230879467,"c":25515880.5190372914,"v":146538.9874992307,"t":1708405200}
+{"o":25515880.5190372914,"h":25577962.5046841465,"l":25451867.0100872107,"c":25520308.2839654423,"v":159428.7856782772,"t":1708408800}
+{"o":25520308.2839654423,"h":25531194.4311651029,"l":25158892.0666920543,"c":25203366.5376409777,"v":192451.0543695457,"t":1708412400}
+{"o":25203366.5376409777,"h":25237319.2277687192,"l":24751260.4460350312,"c":25172829.3951573223,"v":192131.6705741267,"t":1708416000}
+{"o":25172829.3951573223,"h":25216171.4538366012,"l":24873931.8616282716,"c":25111333.5879596323,"v":216401.9566658125,"t":1708419600}
+{"o":25111333.5879596323,"h":25351858.372667741,"l":25083496.3933705166,"c":25339803.2342377678,"v":159664.0744007459,"t":1708423200}
+{"o":25339803.2342377678,"h":25516739.2314821146,"l":25264040.1341184899,"c":25429938.7306717299,"v":175634.7989293399,"t":1708426800}
+{"o":25429938.7306717299,"h":25503127.3048780784,"l":25133322.3902289681,"c":25139186.1535760388,"v":193650.1977959603,"t":1708430400}
+{"o":25139186.1535760388,"h":25505385.2013954632,"l":25079294.7404052131,"c":25479060.5622076467,"v":302425.7868095743,"t":1708434000}
+{"o":25479060.5622076467,"h":25496825.9427567869,"l":24509764.7914109603,"c":24822024.995156467,"v":642691.935273968,"t":1708437600}
+{"o":24822024.995156467,"h":24845170.9882579744,"l":24103216.9876925685,"c":24549243.9661443494,"v":668910.1595912236,"t":1708441200}
+{"o":24549243.9661443494,"h":24786949.4184307903,"l":24354276.290808361,"c":24414255.0544992536,"v":375363.2193373805,"t":1708444800}
+{"o":24414255.0544992536,"h":24476419.2340946458,"l":24153139.2354133837,"c":24297612.6440430209,"v":379440.4581225974,"t":1708448400}
+{"o":24297612.6440430209,"h":24570528.5472165272,"l":24227658.9962888844,"c":24474108.6599322483,"v":237991.5655697228,"t":1708452000}
+{"o":24474108.6599322483,"h":24732499.4891651869,"l":24393104.3306214847,"c":24724043.7541567944,"v":256192.8427332013,"t":1708455600}
+{"o":24724043.7541567944,"h":24784661.317024488,"l":24585885.6505153291,"c":24778831.0043675043,"v":230701.4642415063,"t":1708459200}
+{"o":24778831.0043675043,"h":24846699.3801621348,"l":24692655.7073088959,"c":24757323.1022711843,"v":180138.4187370546,"t":1708462800}
+{"o":24757323.1022711843,"h":25124251.3762886152,"l":24752317.3620702066,"c":25081083.4801029786,"v":228197.2395782611,"t":1708466400}
+{"o":25081083.4801029786,"h":25271709.7068694085,"l":24948992.7097789273,"c":24956498.520824112,"v":195930.2986183431,"t":1708470000}
+{"o":24956498.520824112,"h":24975048.3338434845,"l":24702485.9850201942,"c":24752198.7655521482,"v":168491.0704675903,"t":1708473600}
+{"o":24752198.7655521482,"h":24939030.636566788,"l":24648764.1331196949,"c":24678315.5057747401,"v":235324.4672670471,"t":1708477200}
+{"o":24678315.5057747401,"h":24725161.3164166622,"l":24518780.0857174061,"c":24593197.7902814448,"v":217554.309591673,"t":1708480800}
+{"o":24593197.7902814448,"h":24696290.2025882788,"l":24534872.1712742187,"c":24561725.5180789679,"v":171445.9760253383,"t":1708484400}
+{"o":24561725.5180789679,"h":24655335.7401405983,"l":24445977.1055616215,"c":24506482.3815645985,"v":145118.9399135033,"t":1708488000}
+{"o":24506482.3815645985,"h":24637913.1148345992,"l":24449250.7888501883,"c":24510371.0745864324,"v":131375.5215944763,"t":1708491600}
+{"o":24510371.0745864324,"h":24619889.4534112662,"l":24262933.5643086843,"c":24359387.4059823081,"v":203750.5748010629,"t":1708495200}
+{"o":24359387.4059823081,"h":24362382.215269234,"l":24067182.8806373663,"c":24154350.0063840337,"v":227287.8638199923,"t":1708498800}
+{"o":24154350.0063840337,"h":24324446.4709766731,"l":24116598.7053865232,"c":24220799.9446838461,"v":212539.7538874119,"t":1708502400}
+{"o":24220799.9446838461,"h":24244403.5131481662,"l":23687182.7437555827,"c":23750783.6964943111,"v":317657.1353462069,"t":1708506000}
+{"o":23750783.6964943111,"h":23919253.5164516456,"l":23580758.0242977031,"c":23843575.330337666,"v":292266.4298395853,"t":1708509600}
+{"o":23843575.330337666,"h":23931569.2869697213,"l":23571476.1446858197,"c":23668079.2847881094,"v":199855.6467068885,"t":1708513200}
+{"o":23668079.2847881094,"h":23951374.7279445305,"l":23462139.0335197337,"c":23891669.0565556064,"v":340504.7660286364,"t":1708516800}
+{"o":23891669.0565556064,"h":24036429.0380524099,"l":23652197.4985953085,"c":23769288.4316450655,"v":249735.2208644535,"t":1708520400}
+{"o":23769288.4316450655,"h":23781934.2914572135,"l":23277242.7922797501,"c":23455827.2564887591,"v":397675.7447628126,"t":1708524000}
+{"o":23455827.2564887591,"h":23955687.4757369608,"l":23372943.1249897592,"c":23920048.0220751576,"v":325673.0159343675,"t":1708527600}
+{"o":23920048.0220751576,"h":24073227.9481957778,"l":23717114.9779063687,"c":23952354.7791649997,"v":292988.4867585582,"t":1708531200}
+{"o":23952354.7791649997,"h":24007656.504204344,"l":23495430.3913878426,"c":23513056.1164362617,"v":302394.6521143846,"t":1708534800}
+{"o":23513056.1164362617,"h":23529127.9018705189,"l":23026897.4903589562,"c":23296998.9027025737,"v":394202.6055655577,"t":1708538400}
+{"o":23296998.9027025737,"h":23522457.366845645,"l":23204074.4725630507,"c":23502446.3557967953,"v":237264.3700265645,"t":1708542000}
+{"o":23502446.3557967953,"h":23539348.6418070458,"l":23360909.3222998492,"c":23408915.8177279197,"v":183676.1981451185,"t":1708545600}
+{"o":23408915.8177279197,"h":24111045.5462452509,"l":23371700.1115843803,"c":24103066.7546835355,"v":390502.4118727301,"t":1708549200}
+{"o":24103066.7546835355,"h":24248684.8156451099,"l":23978852.5775031224,"c":24095103.5472638868,"v":314710.2873918093,"t":1708552800}
+{"o":24095103.5472638868,"h":24352118.7552153878,"l":24020612.3403093964,"c":24207724.2366716787,"v":268641.612739049,"t":1708556400}
+{"o":24207724.2366716787,"h":24209500.5949115157,"l":23895372.7218024954,"c":23912413.7145457081,"v":232562.0438786077,"t":1708560000}
+{"o":23912413.7145457081,"h":23986382.3389072679,"l":23513887.7296418212,"c":23550424.5927096158,"v":220995.9621307349,"t":1708563600}
+{"o":23550424.5927096158,"h":23788402.2623669989,"l":23516202.1130473986,"c":23680530.5449253097,"v":226800.9357276424,"t":1708567200}
+{"o":23680530.5449253097,"h":23926346.4481065311,"l":23619965.1402525529,"c":23855683.8566958569,"v":199393.8087479315,"t":1708570800}
+{"o":23855683.8566958569,"h":23957973.9294957519,"l":23778061.3418676704,"c":23807972.6217355616,"v":174316.3170985498,"t":1708574400}
+{"o":23807972.6217355616,"h":23990770.8797964491,"l":23781300.5241774879,"c":23904446.4468005411,"v":169433.0716046982,"t":1708578000}
+{"o":23904446.4468005411,"h":24276035.9242166914,"l":23886216.1754734963,"c":24144253.50374211,"v":188381.9879959364,"t":1708581600}
+{"o":24144253.50374211,"h":24218601.729417786,"l":23917707.5436829142,"c":24197832.3317059241,"v":252635.2824481511,"t":1708585200}
+{"o":24197832.3317059241,"h":24426707.5379379876,"l":24145679.6009750068,"c":24351101.1283829994,"v":227881.6985656189,"t":1708588800}
+{"o":24351101.1283829994,"h":24634236.7509718612,"l":24297085.8040291332,"c":24574196.6686437577,"v":229423.790412674,"t":1708592400}
+{"o":24574196.6686437577,"h":24662194.0002900027,"l":24321771.133917667,"c":24474551.2035324685,"v":217345.2919398454,"t":1708596000}
+{"o":24474551.2035324685,"h":24495092.9285965525,"l":24266356.8046444803,"c":24375029.239164155,"v":189025.5237680524,"t":1708599600}
+{"o":24375029.239164155,"h":24448385.420296587,"l":24124072.3799168132,"c":24206004.0408293121,"v":186344.6397995031,"t":1708603200}
+{"o":24206004.0408293121,"h":24227160.5170552395,"l":23756868.1814136952,"c":23921083.018284265,"v":272976.6689789442,"t":1708606800}
+{"o":23921083.018284265,"h":24126812.8523562849,"l":23866320.7618759051,"c":24098887.2684527561,"v":241251.2576404808,"t":1708610400}
+{"o":24098887.2684527561,"h":24386968.5632960983,"l":24033233.2518325821,"c":24268862.5930466689,"v":256656.6997916426,"t":1708614000}
+{"o":24268862.5930466689,"h":24282895.0411181748,"l":23875640.5664223172,"c":23956484.9556907974,"v":243815.6967719893,"t":1708617600}
+{"o":23956484.9556907974,"h":24092139.3757381588,"l":23940420.0556400493,"c":23997076.5042837858,"v":217330.779742241,"t":1708621200}
+{"o":23997076.5042837858,"h":24168949.6730262563,"l":23867442.9494501352,"c":24113666.9057230502,"v":204179.0067484131,"t":1708624800}
+{"o":24113666.9057230502,"h":24118672.1598255448,"l":23796790.5179714784,"c":23846801.40739711,"v":203644.7887044636,"t":1708628400}
+{"o":23846801.40739711,"h":24243275.4234666973,"l":23817031.3727364615,"c":24226002.6301258355,"v":331687.940925605,"t":1708632000}
+{"o":24226002.6301258355,"h":24231129.8689601123,"l":23779677.3154951334,"c":23859091.6520795338,"v":219765.0169952878,"t":1708635600}
+{"o":23859091.6520795338,"h":23958512.7441420816,"l":23567372.6356045194,"c":23716821.6851727404,"v":224027.2422018646,"t":1708639200}
+{"o":23716821.6851727404,"h":23747541.0469200797,"l":23379193.4612986073,"c":23420663.4450282753,"v":203855.9287801867,"t":1708642800}
+{"o":23420663.4450282753,"h":23616864.4518620707,"l":23400447.6648429818,"c":23611521.0491886139,"v":202825.2877872706,"t":1708646400}
+{"o":23611521.0491886139,"h":23676577.6726722233,"l":23481629.374702476,"c":23494325.8711867072,"v":198759.6832459314,"t":1708650000}
+{"o":23494325.8711867072,"h":23652688.9560000189,"l":23302791.3383252695,"c":23359008.0658485256,"v":238846.5454968448,"t":1708653600}
+{"o":23359008.0658485256,"h":23447499.2854460813,"l":23256826.2369439714,"c":23443089.8907294199,"v":250088.9486259188,"t":1708657200}
+{"o":23443089.8907294199,"h":23585936.2383467034,"l":23346897.5169901811,"c":23574259.5272736438,"v":191268.6790447475,"t":1708660800}
+{"o":23574259.5272736438,"h":23642060.7872406952,"l":23496605.1039082967,"c":23609443.2659085542,"v":144951.2095638016,"t":1708664400}
+{"o":23609443.2659085542,"h":23749316.3512235321,"l":23592086.5870736353,"c":23702929.136080116,"v":139968.377676365,"t":1708668000}
+{"o":23702929.136080116,"h":23731616.8035607338,"l":23404397.2528078891,"c":23483615.8368893787,"v":161024.3879580312,"t":1708671600}
+{"o":23483615.8368893787,"h":23669357.1650573276,"l":23319133.0858646147,"c":23434802.147255864,"v":218190.6648335176,"t":1708675200}
+{"o":23434802.147255864,"h":23581132.6152704768,"l":23356490.4345347248,"c":23573754.1130427569,"v":210730.5932349964,"t":1708678800}
+{"o":23573754.1130427569,"h":23646595.3104657307,"l":23486178.3897833377,"c":23630625.6594875008,"v":153871.9923522074,"t":1708682400}
+{"o":23630625.6594875008,"h":23726957.7155880518,"l":23584082.5183898583,"c":23645645.5704122819,"v":142783.243704633,"t":1708686000}
+{"o":23645645.5704122819,"h":23656650.3123167083,"l":23292579.6442498192,"c":23310758.4708972722,"v":199449.3386663441,"t":1708689600}
+{"o":23310758.4708972722,"h":23546252.1898299605,"l":23272899.4820622876,"c":23529172.1769190952,"v":256748.1957107527,"t":1708693200}
+{"o":23529172.1769190952,"h":23697512.8168376535,"l":23316153.5365697928,"c":23558040.7936184257,"v":407192.834728901,"t":1708696800}
+{"o":23558040.7936184257,"h":23559031.4550468363,"l":23067513.8582952172,"c":23113932.7516449876,"v":528281.3461818647,"t":1708700400}
+{"o":23113932.7516449876,"h":23197806.0162862055,"l":22745933.395656731,"c":23131561.2578221112,"v":539884.4124676911,"t":1708704000}
+{"o":23131561.2578221112,"h":23399270.1867897287,"l":23104178.5096754022,"c":23394202.7101404853,"v":230006.6536637312,"t":1708707600}
+{"o":23394202.7101404853,"h":23398099.9016400576,"l":23215164.3673519231,"c":23355709.4841457903,"v":189983.4451809138,"t":1708711200}
+{"o":23355709.4841457903,"h":23420024.3771638423,"l":23258930.177842427,"c":23352747.7410160601,"v":190218.9414520643,"t":1708714800}
+{"o":23352747.7410160601,"h":23431878.5330410376,"l":23249769.2198680975,"c":23383559.8641599901,"v":182175.0682738464,"t":1708718400}
+{"o":23383559.8641599901,"h":23423874.2065107636,"l":23243316.465016447,"c":23280638.0915001929,"v":196088.0403262976,"t":1708722000}
+{"o":23280638.0915001929,"h":23339767.97378188,"l":22976038.3042593747,"c":22995863.7215368859,"v":301423.7754402267,"t":1708725600}
+{"o":22995863.7215368859,"h":23092592.5944174975,"l":22769605.1791650802,"c":23001792.8513360247,"v":293431.9252752727,"t":1708729200}
+{"o":23001792.8513360247,"h":23215949.7512902394,"l":22897667.2163426839,"c":23163563.8195268624,"v":272089.9036488202,"t":1708732800}
+{"o":23163563.8195268624,"h":23168111.7697010711,"l":22686556.7141788118,"c":22741562.7706567608,"v":351472.5390198523,"t":1708736400}
+{"o":22741562.7706567608,"h":23003159.5701838732,"l":22692570.1689145602,"c":22959489.4708837308,"v":215272.8151774952,"t":1708740000}
+{"o":22959489.4708837308,"h":23133670.5813663341,"l":22899911.5525296554,"c":23083944.9092499278,"v":140750.842913151,"t":1708743600}
+{"o":23083944.9092499278,"h":23327992.6073599234,"l":23071399.8283709697,"c":23286142.3457392417,"v":149250.1265489711,"t":1708747200}
+{"o":23286142.3457392417,"h":23355401.0458110012,"l":23179549.4581508636,"c":23330546.4313204251,"v":142690.1458984731,"t":1708750800}
+{"o":23330546.4313204251,"h":4075652123.6602811813,"l":23262464.0116622709,"c":4068015808.5180006027,"v":182266.7347136299,"t":1708754400}
+{"o":4068015808.5180006027,"h":4104271883.4109373093,"l":4059132832.664940834,"c":4102092242.6032214165,"v":172573.6166081406,"t":1708758000}
+{"o":4102092242.6032214165,"h":4110752559.9940991402,"l":4075604568.5057229996,"c":4080456069.8783984184,"v":157882.0109942938,"t":1708761600}
+{"o":4080456069.8783984184,"h":4123147959.6432375908,"l":4075212264.246006012,"c":4112962055.9152617455,"v":175281.0333490815,"t":1708765200}
+{"o":4112962055.9152617455,"h":4125498093.1089744568,"l":4097486253.4843673706,"c":4104424044.8560018539,"v":130260.6377824274,"t":1708768800}
+{"o":4104424044.8560018539,"h":4111194813.8066067696,"l":4088311540.9083161354,"c":4099235762.64336586,"v":126408.8891989685,"t":1708772400}
+{"o":4099235762.64336586,"h":4116034950.3842010498,"l":4082532322.5148644447,"c":4104592114.1343426704,"v":150064.9808681838,"t":1708776000}
+{"o":4104592114.1343426704,"h":4117105955.4401612282,"l":4095199292.0483727455,"c":4105609562.1028170586,"v":166932.7653812084,"t":1708779600}
+{"o":4105609562.1028170586,"h":4110531554.2730498314,"l":4085455821.5432882309,"c":4100356291.1082391739,"v":155607.0024364399,"t":1708783200}
+{"o":4100356291.1082391739,"h":4112483470.7840681076,"l":4091270113.5282812119,"c":4092368718.5649199486,"v":187531.4657228388,"t":1708786800}
+{"o":4092368718.5649199486,"h":4122041705.9629487991,"l":4090652294.0604953766,"c":4115358377.7036037445,"v":179847.4049954723,"t":1708790400}
+{"o":4115358377.7036037445,"h":4168028481.1442656517,"l":4111521406.4771633148,"c":4152825152.1263275146,"v":254847.7664798708,"t":1708794000}
+{"o":4152825152.1263275146,"h":4169918179.2230668068,"l":4140996176.6316561699,"c":4148518315.402721405,"v":227020.4850085249,"t":1708797600}
+{"o":4148518315.402721405,"h":4180499104.1899209023,"l":4143938822.8570671082,"c":4177065983.6614646912,"v":167508.6196572195,"t":1708801200}
+{"o":4177065983.6614646912,"h":4192135428.8167662621,"l":4163231642.1679573059,"c":4177108737.47605896,"v":214435.9628527244,"t":1708804800}
+{"o":4177108737.47605896,"h":4197220365.0535421371,"l":4166276325.6911029816,"c":4192867627.3166117668,"v":210163.5954870967,"t":1708808400}
+{"o":4192867627.3166117668,"h":4205726577.7426810265,"l":4174184177.0978188515,"c":4179627629.7910132408,"v":170855.9727602348,"t":1708812000}
+{"o":4179627629.7910132408,"h":4190507828.0146164894,"l":4170059506.5061955452,"c":4176053192.2597589493,"v":220098.8003921502,"t":1708815600}
+{"o":4176053192.2597589493,"h":4179123401.9693484306,"l":4150866845.7577815056,"c":4163281935.6976599693,"v":157834.7419675255,"t":1708819200}
+{"o":4163281935.6976599693,"h":4174312397.6762809753,"l":4143624502.4979248047,"c":4164565030.26567173,"v":160636.9272320669,"t":1708822800}
+{"o":4164565030.26567173,"h":4193044795.4867634773,"l":4137457811.3422660828,"c":4147339495.6161355972,"v":220726.0647159237,"t":1708826400}
+{"o":4147339495.6161355972,"h":4152348953.4781332016,"l":4102849939.7108135223,"c":4149516459.4568686485,"v":174590.1087794315,"t":1708830000}
+{"o":4149516459.4568686485,"h":4152123794.2305402756,"l":4126588482.4077715874,"c":4142626370.9770946503,"v":155317.8073994479,"t":1708833600}
+{"o":4142626370.9770946503,"h":4153104748.5746150017,"l":4124994143.4732146263,"c":4147462100.8012957573,"v":112473.9407244328,"t":1708837200}
+{"o":4147462100.8012957573,"h":4162574425.0680265427,"l":4134632111.0330724716,"c":4142346405.8345131874,"v":139894.4237778158,"t":1708840800}
+{"o":4142346405.8345131874,"h":4148029335.9853448868,"l":4123702687.0076131821,"c":4135063122.4152054787,"v":132292.6826329316,"t":1708844400}
+{"o":4135063122.4152054787,"h":4138268376.3451824188,"l":4110168667.5252389908,"c":4112933551.4920372963,"v":157348.2448510217,"t":1708848000}
+{"o":4112933551.4920372963,"h":4123325010.2219867706,"l":4102142467.2121243477,"c":4111403012.6767554283,"v":116112.9885826925,"t":1708851600}
+{"o":4111403012.6767554283,"h":4118003168.4032001495,"l":4096657191.349032402,"c":4110913745.8309807777,"v":112294.4648138743,"t":1708855200}
+{"o":4110913745.8309807777,"h":4130287170.5189409256,"l":4102143588.1369299889,"c":4125888847.9910683632,"v":116085.2562373642,"t":1708858800}
+{"o":4125888847.9910683632,"h":4137773812.921795845,"l":4105155708.2662820816,"c":4134183339.9548330307,"v":147222.8923073631,"t":1708862400}
+{"o":4134183339.9548330307,"h":4139718939.7792882919,"l":4112896447.4034118652,"c":4118319828.3186340332,"v":180397.3979655663,"t":1708866000}
+{"o":4118319828.3186340332,"h":4157533955.2780437469,"l":4114548132.1943788528,"c":4152690813.3285098076,"v":245786.323914668,"t":1708869600}
+{"o":4152690813.3285098076,"h":4165551005.0440120697,"l":4112875981.1308050156,"c":4125596065.4025297165,"v":213653.7527303075,"t":1708873200}
+{"o":4125596065.4025297165,"h":4143324976.1470861435,"l":4102909283.818157196,"c":4120694144.8125,"v":232079.8369701794,"t":1708876800}
+{"o":4120694144.8125,"h":4150987821.0953726768,"l":4116469520.1058678627,"c":4148915136.28576231,"v":217462.4860677387,"t":1708880400}
+{"o":4148915136.28576231,"h":4151441348.4966654778,"l":4125526457.5088276863,"c":4139826311.4235186577,"v":177812.5444711848,"t":1708884000}
+{"o":4139826311.4235186577,"h":4161905260.7856330872,"l":4130723233.3385462761,"c":4149384591.8304028511,"v":197880.9073888867,"t":1708887600}
+{"o":4149384591.8304028511,"h":4190767037.9323215485,"l":4147335722.6144719124,"c":4159263714.677236557,"v":309851.4177801767,"t":1708891200}
+{"o":4159263714.677236557,"h":4169000280.8751754761,"l":4140491932.9109978676,"c":4152102087.9394145012,"v":224415.9168117672,"t":1708894800}
+{"o":4152102087.9394145012,"h":4171886755.6613230705,"l":4136012158.9338526726,"c":4155092881.41233778,"v":250328.2939221835,"t":1708898400}
+{"o":4155092881.41233778,"h":4160809201.4127998352,"l":4137326791.345293045,"c":4153137961.1441559792,"v":164997.24386685,"t":1708902000}
+{"o":4153137961.1441559792,"h":4173719216.9741530418,"l":4138968871.4228243828,"c":4172212685.3858656883,"v":209257.2242076798,"t":1708905600}
+{"o":4172212685.3858656883,"h":4201969696.4431929588,"l":4120785875.5703039169,"c":4150197156.8495159149,"v":265944.1156825843,"t":1708909200}
+{"o":4150197156.8495159149,"h":4154798707.4322323799,"l":4115922036.4592971802,"c":4116429518.5518989563,"v":189190.510771946,"t":1708912800}
+{"o":4116429518.5518989563,"h":4153161001.5251374245,"l":4103666566.6390199661,"c":4152053096.8832178116,"v":208735.8292654832,"t":1708916400}
+{"o":4152053096.8832178116,"h":4159796290.1768083572,"l":4131163949.0789365768,"c":4140637938.3151650429,"v":185367.8642578195,"t":1708920000}
+{"o":4140637938.3151650429,"h":4177124026.8508000374,"l":4135891759.2025260925,"c":4172882440.014538765,"v":186434.5381801813,"t":1708923600}
+{"o":4172882440.014538765,"h":4182602994.6368975639,"l":4163249192.9331970215,"c":4181176175.8008637428,"v":167664.9948760219,"t":1708927200}
+{"o":4181176175.8008637428,"h":4184360279.9272899628,"l":4140484844.4837603569,"c":4145155533.5892248154,"v":172409.8574366354,"t":1708930800}
+{"o":4145155533.5892248154,"h":4180059803.3721828461,"l":4141092216.1846151352,"c":4156677377.7206673622,"v":178096.2068802742,"t":1708934400}
+{"o":4156677377.7206673622,"h":4174565189.918012619,"l":4066956404.9924654961,"c":4073337833.2241101265,"v":368836.1655823427,"t":1708938000}
+{"o":4073337833.2241101265,"h":4107201569.2153196335,"l":4070560917.329618454,"c":4086730527.3985362053,"v":217417.0467984704,"t":1708941600}
+{"o":4086730527.3985362053,"h":4089975452.2423329353,"l":4038246749.026901722,"c":4052700602.1449518204,"v":263996.2517445374,"t":1708945200}
+{"o":4052700602.1449518204,"h":4073364722.3532304764,"l":4025425976.6240577698,"c":4069241127.6487007141,"v":266606.7399085468,"t":1708948800}
+{"o":4069241127.6487007141,"h":4099241742.980363369,"l":4051141439.0963244438,"c":4076099571.6683692932,"v":313531.4465190204,"t":1708952400}
+{"o":4076099571.6683692932,"h":4157330062.662964344,"l":4074032033.9685382843,"c":4155143483.2351131439,"v":250096.4706465011,"t":1708956000}
+{"o":4155143483.2351131439,"h":4216108324.0062646866,"l":4138993714.8803563118,"c":4213996611.8390078545,"v":496788.6425370993,"t":1708959600}
+{"o":4213996611.8390078545,"h":4299459882.5255098343,"l":4197637954.9354739189,"c":4291194288.7625579834,"v":508099.5160042478,"t":1708963200}
+{"o":4291194288.7625579834,"h":4407505750.1490879059,"l":4288109549.3248653412,"c":4400019843.2997522354,"v":479151.0037926284,"t":1708966800}
+{"o":4400019843.2997522354,"h":4426301735.7682323456,"l":4367477507.432718277,"c":4387850897.378077507,"v":522776.2221273804,"t":1708970400}
+{"o":4387850897.378077507,"h":4414474694.8666124344,"l":4351611841.564658165,"c":4405870459.8861808777,"v":440818.2982660409,"t":1708974000}
+{"o":4405870459.8861808777,"h":4433775147.9783315659,"l":4360791461.1351709366,"c":4383939007.3408937454,"v":429282.1879470152,"t":1708977600}
+{"o":4383939007.3408937454,"h":4386304843.4499731064,"l":4353965907.8838596344,"c":4374977412.6912612915,"v":271315.7595466936,"t":1708981200}
+{"o":4374977412.6912612915,"h":4448595280.5605764389,"l":4370369209.9932346344,"c":4406409518.7052631378,"v":362157.7340358227,"t":1708984800}
+{"o":4406409518.7052631378,"h":4426941496.4586744308,"l":4393416353.0448961258,"c":4413864278.1244602203,"v":259223.1771760684,"t":1708988400}
+{"o":4413864278.1244602203,"h":4457106501.2944993973,"l":4384313762.0404691696,"c":4447344486.030506134,"v":355004.7831364438,"t":1708992000}
+{"o":4447344486.030506134,"h":4508412862.9029874802,"l":4439332336.6833019257,"c":4446559935.8521232605,"v":520320.330217295,"t":1708995600}
+{"o":4446559935.8521232605,"h":4493626089.5864105225,"l":4411350935.7260923386,"c":4465610224.1419639587,"v":698839.1945740271,"t":1708999200}
+{"o":4465610224.1419639587,"h":4503089224.7541351318,"l":4422236980.4290075302,"c":4424767293.2118711472,"v":475921.4181819215,"t":1709002800}
+{"o":4424767293.2118711472,"h":4440271553.8820571899,"l":4383060644.0929889679,"c":4389402664.4908380508,"v":470229.4805541687,"t":1709006400}
+{"o":4389402664.4908380508,"h":4432375741.627986908,"l":4382746307.0175800323,"c":4426984013.0815954208,"v":278098.2722186363,"t":1709010000}
+{"o":4426984013.0815954208,"h":4473220562.2941246033,"l":4426115356.5299739838,"c":4467997200.0251617432,"v":282652.2430998138,"t":1709013600}
+{"o":4467997200.0251617432,"h":4474647360.1852302551,"l":4423795564.7651939392,"c":4434256115.0988140106,"v":278526.7805666091,"t":1709017200}
+{"o":4434256115.0988140106,"h":4487084456.0548915863,"l":4433315216.6736602783,"c":4459866433.7584857941,"v":229837.8705577406,"t":1709020800}
+{"o":4459866433.7584857941,"h":4483311526.1549358368,"l":4454467235.3529043198,"c":4471874104.1247215271,"v":284207.6678047567,"t":1709024400}
+{"o":4471874104.1247215271,"h":4501803706.4338769913,"l":4453065118.9396057129,"c":4490538973.7210865021,"v":262506.6417692588,"t":1709028000}
+{"o":4490538973.7210865021,"h":4494090882.1111631393,"l":4440175340.2710990906,"c":4475568157.3555927277,"v":275118.8852578119,"t":1709031600}
+{"o":4475568157.3555927277,"h":4489209698.6976509094,"l":4419375560.3550815582,"c":4419631900.4405946732,"v":347404.0628131284,"t":1709035200}
+{"o":4419631900.4405946732,"h":4440221386.7544822693,"l":4383083411.3097953796,"c":4428785032.0434122086,"v":382958.2418454607,"t":1709038800}
+{"o":4428785032.0434122086,"h":4433744106.1875991821,"l":4357935511.9476566315,"c":4384974999.9870386124,"v":418653.4721217006,"t":1709042400}
+{"o":4384974999.9870386124,"h":4397618666.9327611923,"l":4268981149.914088726,"c":4288016301.9029951096,"v":607850.2139237627,"t":1709046000}
+{"o":4288016301.9029951096,"h":4326481868.966050148,"l":4225278285.3288369179,"c":4290808064.5433444977,"v":562758.2136653895,"t":1709049600}
+{"o":4290808064.5433444977,"h":4315535066.7198991776,"l":4278330485.4250249863,"c":4303224935.5016899109,"v":395161.3815253659,"t":1709053200}
+{"o":4303224935.5016899109,"h":4324354955.5684070587,"l":4292865429.4779310226,"c":4305752024.2942323685,"v":274109.9644292843,"t":1709056800}
+{"o":4305752024.2942323685,"h":4354492511.652463913,"l":4296523945.8773231506,"c":4351884087.0516052246,"v":489848.5133573385,"t":1709060400}
+{"o":4351884087.0516052246,"h":4370126520.7972126007,"l":4320285981.2309150696,"c":4368878161.2365550995,"v":356620.6739051917,"t":1709064000}
+{"o":4368878161.2365550995,"h":4392182467.2828407288,"l":4350800199.6809015274,"c":4374862275.4213037491,"v":276566.206173442,"t":1709067600}
+{"o":4374862275.4213037491,"h":4388783748.5307683945,"l":4349042698.527718544,"c":4355574716.1130342484,"v":245078.6082270478,"t":1709071200}
+{"o":4355574716.1130342484,"h":4361910493.3991327286,"l":4328740538.6650915146,"c":4352169941.8795194626,"v":206034.9131368959,"t":1709074800}
+{"o":4352169941.8795194626,"h":4402411312.7601327896,"l":4335352080.9408521652,"c":4362412358.9515190125,"v":321957.9958710076,"t":1709078400}
+{"o":4362412358.9515190125,"h":4371061077.5613164902,"l":4310605402.0007314682,"c":4338837928.9633073807,"v":300759.4214628405,"t":1709082000}
+{"o":4338837928.9633073807,"h":4348665266.6778411865,"l":4325980904.598446846,"c":4337319248.1364736557,"v":276296.7976578685,"t":1709085600}
+{"o":4337319248.1364736557,"h":4338997507.3648433685,"l":4308821286.6645126343,"c":4321148505.0973472595,"v":223036.4679903611,"t":1709089200}
+{"o":4321148505.0973472595,"h":4370367376.590970993,"l":4319329900.4830322266,"c":4367211852.9304075241,"v":377859.1711617445,"t":1709092800}
+{"o":4367211852.9304075241,"h":4384228932.3722372055,"l":4358975893.6897106171,"c":4364949672.9224662781,"v":184987.1546255705,"t":1709096400}
+{"o":4364949672.9224662781,"h":4379917728.8059148788,"l":4352038027.5795230865,"c":4368380175.4700536728,"v":190811.4763576373,"t":1709100000}
+{"o":4368380175.4700536728,"h":4423375615.8525714874,"l":4362999995.8426599503,"c":4419851764.3680353165,"v":230529.9618434938,"t":1709103600}
+{"o":4419851764.3680353165,"h":4448167367.7014598846,"l":4386628395.9328670502,"c":4433936819.0852899551,"v":444246.4239166141,"t":1709107200}
+{"o":4433936819.0852899551,"h":4498302542.759226799,"l":4396556265.527674675,"c":4494440221.7067270279,"v":524007.7845462949,"t":1709110800}
+{"o":4494440221.7067270279,"h":4591840612.9162368774,"l":4459001064.4762067795,"c":4585424149.011390686,"v":654840.3009942566,"t":1709114400}
+{"o":4585424149.011390686,"h":4614797099.2596035004,"l":4433932481.6754579544,"c":4475474470.8667802811,"v":691189.7966186897,"t":1709118000}
+{"o":4475474470.8667802811,"h":4516896750.7983636856,"l":4447910726.2833251953,"c":4472100764.9627628326,"v":552627.1558503046,"t":1709121600}
+{"o":4472100764.9627628326,"h":4545604017.3248414993,"l":4454879825.3860454559,"c":4534824705.6143703461,"v":688774.5307419454,"t":1709125200}
+{"o":4534824705.6143703461,"h":4548798659.6746759415,"l":4440068037.3568964005,"c":4494546418.5465650558,"v":708837.3746578627,"t":1709128800}
+{"o":4494546418.5465650558,"h":4548407332.7041845322,"l":4449046971.7557258606,"c":4539954962.2167978287,"v":607617.6247367291,"t":1709132400}
+{"o":4539954962.2167978287,"h":4680628251.8231420517,"l":4537179413.6447715759,"c":4666550470.3540372849,"v":857249.0272402132,"t":1709136000}
+{"o":4666550470.3540372849,"h":4696678702.6904287338,"l":4392244995.6732330322,"c":4599803994.6787815094,"v":1357103.044786111,"t":1709139600}
+{"o":4599803994.6787815094,"h":4604130672.8176784515,"l":4364488425.0635681152,"c":4540534727.2400417328,"v":1164686.0689808107,"t":1709143200}
+{"o":4540534727.2400417328,"h":4575843413.4281234741,"l":4464522701.032992363,"c":4471714776.5435476303,"v":624269.5495865402,"t":1709146800}
+{"o":4471714776.5435476303,"h":4525516837.8017940521,"l":4425044400.5452899933,"c":4503948698.0752077103,"v":537007.7395448119,"t":1709150400}
+{"o":4503948698.0752077103,"h":4668797789.3457727432,"l":4472043751.6667394638,"c":4658393152.601606369,"v":582292.7422399307,"t":1709154000}
+{"o":4658393152.601606369,"h":4728676355.7503604889,"l":4635986770.6206893921,"c":4650579810.956744194,"v":672135.6064498546,"t":1709157600}
+{"o":4650579810.956744194,"h":4780614996.5839204788,"l":4650516165.8690547943,"c":4779611572.661315918,"v":640648.3785294625,"t":1709161200}
+{"o":4779611572.661315918,"h":4917118711.6061210632,"l":4712499898.9697227478,"c":4917118711.6061210632,"v":963193.405395944,"t":1709164800}
+{"o":4917118711.6061210632,"h":4984936482.5819768906,"l":4854072653.9349040985,"c":4963748417.6255741119,"v":644352.6402363431,"t":1709168400}
+{"o":4963748417.6255741119,"h":4993578489.522769928,"l":4871440350.3982858658,"c":4876757432.2072105408,"v":580657.2739499402,"t":1709172000}
+{"o":4876757432.2072105408,"h":4978345373.1549882889,"l":4856273274.4701147079,"c":4956918408.6556577682,"v":525998.2869818704,"t":1709175600}
+{"o":4956918408.6556577682,"h":5002992752.7956562042,"l":4908837250.3899936676,"c":4932651996.3836364746,"v":472488.9540191619,"t":1709179200}
+{"o":4932651996.3836364746,"h":5046807806.8853406906,"l":4911943181.5332574844,"c":4973899159.6730394363,"v":528374.4918409657,"t":1709182800}
+{"o":4973899159.6730394363,"h":5016415602.7353391647,"l":4919122370.4537410736,"c":4956449016.6408863068,"v":462900.729974615,"t":1709186400}
+{"o":4956449016.6408863068,"h":5056473625.8514499664,"l":4904258742.3786172867,"c":5037703350.3381729126,"v":401337.0813565883,"t":1709190000}
+{"o":5037703350.3381729126,"h":5308949823.7834310532,"l":5024763121.5081453323,"c":5280521631.3708162308,"v":763672.4837582876,"t":1709193600}
+{"o":5280521631.3708162308,"h":5333130801.6405344009,"l":5149533326.4003829956,"c":5179090041.9762859344,"v":548223.9718273976,"t":1709197200}
+{"o":5179090041.9762859344,"h":5184468840.7909135818,"l":5134554249.392490387,"c":5167495730.8642206192,"v":382139.2254038145,"t":1709200800}
+{"o":5167495730.8642206192,"h":5249545858.8481626511,"l":5145297742.1305503845,"c":5185267001.2069206238,"v":402911.3908545178,"t":1709204400}
+{"o":5185267001.2069206238,"h":5241776708.0745592117,"l":5108833542.1695299149,"c":5184531131.192691803,"v":477545.2479914916,"t":1709208000}
+{"o":5184531131.192691803,"h":5379412172.6474189758,"l":5181916837.6674289703,"c":5330500502.6076059341,"v":566619.9452585317,"t":1709211600}
+{"o":5330500502.6076059341,"h":5405390790.9970655441,"l":5256906285.3368339539,"c":5283781675.0105924606,"v":726619.0250548775,"t":1709215200}
+{"o":5283781675.0105924606,"h":5326269826.8271160126,"l":5241658325.5660905838,"c":5312524865.5768909454,"v":499560.6842844874,"t":1709218800}
+{"o":5312524865.5768909454,"h":5340747043.1909008026,"l":5113126232.9988603592,"c":5240813025.0327615738,"v":674495.5063000483,"t":1709222400}
+{"o":5240813025.0327615738,"h":5296544960.1585607529,"l":5075546656.0662622452,"c":5155400376.5905218124,"v":730818.7440273195,"t":1709226000}
+{"o":5155400376.5905218124,"h":5207300037.5404224396,"l":5072983983.4591674805,"c":5122603333.3188343048,"v":559428.6222759432,"t":1709229600}
+{"o":5122603333.3188343048,"h":5234736690.4909152985,"l":5098676374.0035381317,"c":5227126154.6304111481,"v":336399.5853232911,"t":1709233200}
+{"o":5227126154.6304111481,"h":5300837527.5489692688,"l":5220476407.477060318,"c":5244864637.2287902832,"v":349239.3110493774,"t":1709236800}
+{"o":5244864637.2287902832,"h":5244864637.2287902832,"l":5011639531.2951946259,"c":5131603732.1434288025,"v":682608.2496109799,"t":1709240400}
+{"o":5131603732.1434288025,"h":5145445199.3013868332,"l":4928159255.0129976273,"c":4965824400.0211229324,"v":617358.7599791924,"t":1709244000}
+{"o":4965824400.0211229324,"h":5075443335.3979845047,"l":4963914230.731716156,"c":5044869243.0672550201,"v":483356.3180485984,"t":1709247600}
+{"o":5044869243.0672550201,"h":5332831728.8066272736,"l":5044856879.2202577591,"c":5328693078.5495166779,"v":676940.3982774842,"t":1709251200}
+{"o":5328693078.5495166779,"h":5501906690.2369651794,"l":5277868438.6330213547,"c":5446459556.6797895432,"v":810946.3006317079,"t":1709254800}
+{"o":5446459556.6797895432,"h":5481874796.4648923874,"l":5310730315.167016983,"c":5376181511.390958786,"v":698516.8088882675,"t":1709258400}
+{"o":5376181511.390958786,"h":5472145791.1882324219,"l":5361880083.2302999496,"c":5378079105.1157617569,"v":638207.251237153,"t":1709262000}
+{"o":5378079105.1157617569,"h":5520757375.884144783,"l":5371454789.6760568619,"c":5517042976.3756217957,"v":577893.9614853954,"t":1709265600}
+{"o":5517042976.3756217957,"h":5536837968.5417947769,"l":5361480067.9886608124,"c":5381390218.9852228165,"v":442781.2958888909,"t":1709269200}
+{"o":5381390218.9852228165,"h":5427571112.7169685364,"l":5327916526.0240240097,"c":5357027060.3107776642,"v":345572.4669971509,"t":1709272800}
+{"o":5357027060.3107776642,"h":5389322654.3288860321,"l":5284961593.500169754,"c":5295399585.5644397736,"v":394792.1637760567,"t":1709276400}
+{"o":5295399585.5644397736,"h":5349111838.2480583191,"l":5257666559.6686897278,"c":5312912595.2672300339,"v":426994.6252903646,"t":1709280000}
+{"o":5312912595.2672300339,"h":5391905424.0534505844,"l":5307310358.3001470566,"c":5380069813.5969362259,"v":345820.0107788043,"t":1709283600}
+{"o":5380069813.5969362259,"h":5418847328.2806720734,"l":5351966456.2497739792,"c":5386640563.6996297836,"v":383486.4374437816,"t":1709287200}
+{"o":5386640563.6996297836,"h":5437774936.9135837555,"l":5358534248.3982553482,"c":5436366379.4764556885,"v":439808.5068495686,"t":1709290800}
+{"o":5436366379.4764556885,"h":5436366379.4764556885,"l":5368978033.6426258087,"c":5391313561.7419958115,"v":423968.5454576127,"t":1709294400}
+{"o":5391313561.7419958115,"h":5419392012.1588277817,"l":5357051121.6955318451,"c":5415596439.2067861557,"v":455891.3057134902,"t":1709298000}
+{"o":5415596439.2067861557,"h":5418504923.1795854568,"l":5276654913.3166408539,"c":5334993539.9201440811,"v":580821.6656949663,"t":1709301600}
+{"o":5334993539.9201440811,"h":5359691601.1462087631,"l":5227744646.9389429092,"c":5266096855.2873306274,"v":707750.9544026138,"t":1709305200}
+{"o":5266096855.2873306274,"h":5280413557.1974554062,"l":5199316533.0687999725,"c":5200889141.535364151,"v":546655.7366630282,"t":1709308800}
+{"o":5200889141.535364151,"h":5334135290.600353241,"l":5196788822.7925510406,"c":5297745926.3886299133,"v":602207.5160765181,"t":1709312400}
+{"o":5297745926.3886299133,"h":5354328451.2239952087,"l":5247419703.3818845749,"c":5333733694.3578720093,"v":528415.5049136622,"t":1709316000}
+{"o":5333733694.3578720093,"h":5350936110.8482398987,"l":5222608987.1418542862,"c":5259465016.7828483582,"v":462485.5814230241,"t":1709319600}
+{"o":5259465016.7828483582,"h":5295657518.09532547,"l":5216294113.5713243484,"c":5292848921.6437320709,"v":557263.8348401265,"t":1709323200}
+{"o":5292848921.6437320709,"h":5292848921.6437320709,"l":5216247435.6121006012,"c":5255555212.826338768,"v":492524.7880089484,"t":1709326800}
+{"o":5255555212.826338768,"h":5288922904.1767139435,"l":5219365988.7648611069,"c":5248208328.0601758957,"v":499409.077382443,"t":1709330400}
+{"o":5248208328.0601758957,"h":5286123168.5207576752,"l":5197702934.3934001923,"c":5202066610.7379665375,"v":446520.8385261065,"t":1709334000}
+{"o":5202066610.7379665375,"h":5284741033.7872896194,"l":5194078656.6406698227,"c":5237570959.4562501907,"v":678307.9071687927,"t":1709337600}
+{"o":5237570959.4562501907,"h":5237570959.4562501907,"l":5110541167.1452856064,"c":5184356608.4022502899,"v":753186.6283908159,"t":1709341200}
+{"o":5184356608.4022502899,"h":5224072347.7755441666,"l":5164093334.9993648529,"c":5213693202.5550432205,"v":389070.6614507145,"t":1709344800}
+{"o":5213693202.5550432205,"h":5231535736.1219511032,"l":5188043993.5798463821,"c":5226005293.8879079819,"v":429475.8098412455,"t":1709348400}
+{"o":5226005293.8879079819,"h":5250901929.3959846497,"l":5191220447.5664844513,"c":5195496126.0616989136,"v":290509.0801550053,"t":1709352000}
+{"o":5195496126.0616989136,"h":5203404010.1627159119,"l":5138424016.8256053925,"c":5156652402.9386348724,"v":353434.0096727748,"t":1709355600}
+{"o":5156652402.9386348724,"h":5203550104.162560463,"l":5140520961.2957801819,"c":5188817402.4074840546,"v":291744.6125337008,"t":1709359200}
+{"o":5188817402.4074840546,"h":5192391421.6466236115,"l":5143408730.8141679764,"c":5188735230.9594650269,"v":335334.6467246246,"t":1709362800}
+{"o":5188735230.9594650269,"h":5242592792.8765869141,"l":5136263126.0989999771,"c":5215135555.0807161331,"v":483776.814093018,"t":1709366400}
+{"o":5215135555.0807161331,"h":5240721788.4127035141,"l":5116818603.1566381454,"c":5164342104.3226413727,"v":535042.2321704545,"t":1709370000}
+{"o":5164342104.3226413727,"h":5221406081.6945028305,"l":5143036972.4057264328,"c":5154336193.302942276,"v":326938.8691551251,"t":1709373600}
+{"o":5154336193.302942276,"h":5194528512.7700586319,"l":5152792151.6578531265,"c":5174044031.0469255447,"v":283957.9604990737,"t":1709377200}
+{"o":5174044031.0469255447,"h":5230583024.1509103775,"l":5164538621.4394340515,"c":5210912762.9777393341,"v":317664.4783225508,"t":1709380800}
+{"o":5210912762.9777393341,"h":5240092762.8788280487,"l":5175051506.7137174606,"c":5195970105.6372175217,"v":378456.3058962739,"t":1709384400}
+{"o":5195970105.6372175217,"h":5197694516.5373353958,"l":5118094551.0024719238,"c":5160538315.0823154449,"v":553787.2324477123,"t":1709388000}
+{"o":5160538315.0823154449,"h":5177267030.5032300949,"l":5123311741.4824457169,"c":5139904698.8247671127,"v":436759.5715865457,"t":1709391600}
+{"o":5139904698.8247671127,"h":5170153699.6161136627,"l":5119728927.7089958191,"c":5154311892.424665451,"v":447867.8362530912,"t":1709395200}
+{"o":5154311892.424665451,"h":5171923557.852684021,"l":5133205410.8928003311,"c":5141254716.9372968674,"v":336138.8552327302,"t":1709398800}
+{"o":5141254716.9372968674,"h":5210945517.2883682251,"l":5137426927.5944566727,"c":5207380318.8339090347,"v":368734.6147150073,"t":1709402400}
+{"o":5207380318.8339090347,"h":5253525876.4773483276,"l":5202547889.7751989365,"c":5247894070.3187437057,"v":390617.5073380782,"t":1709406000}
+{"o":5247894070.3187437057,"h":5276994121.444275856,"l":5160589378.8635492325,"c":5189142535.2165822983,"v":484640.7489346198,"t":1709409600}
+{"o":5189142535.2165822983,"h":5211232176.1483926773,"l":5161493299.6308288574,"c":5174574427.6551618576,"v":386255.7495975189,"t":1709413200}
+{"o":5174574427.6551618576,"h":5194751167.192606926,"l":5150300340.5291137695,"c":5153578336.1353883743,"v":444835.9478018488,"t":1709416800}
+{"o":5153578336.1353883743,"h":5226552311.9060840607,"l":5152733449.320933342,"c":5225305891.4896783829,"v":495385.5524394881,"t":1709420400}
+{"o":5225305891.4896783829,"h":5233885674.1795740128,"l":5172257433.8741369247,"c":5176127791.9118032455,"v":741097.2213705446,"t":1709424000}
+{"o":5176127791.9118032455,"h":5249360341.1379327774,"l":5158282205.833237648,"c":5224684390.3353433609,"v":625318.6134305835,"t":1709427600}
+{"o":5224684390.3353433609,"h":5234533833.0390949249,"l":5153566766.866191864,"c":5188061402.8817739487,"v":475794.6118146378,"t":1709431200}
+{"o":5188061402.8817739487,"h":5235566727.1895160675,"l":5180967227.527463913,"c":5227525139.2362346649,"v":404709.2340125948,"t":1709434800}
+{"o":5227525139.2362346649,"h":5244158072.5336589813,"l":5207495916.9142045975,"c":5230963547.1551856995,"v":512921.572394304,"t":1709438400}
+{"o":5230963547.1551856995,"h":5235193175.9800033569,"l":5194404098.150261879,"c":5204677359.4601039886,"v":496476.6004515099,"t":1709442000}
+{"o":5204677359.4601039886,"h":5231636862.1728792191,"l":5159131931.7782154083,"c":5188817211.4313392639,"v":459778.4906337422,"t":1709445600}
+{"o":5188817211.4313392639,"h":5201348924.6413030624,"l":5010917309.1153421402,"c":5092877055.7170162201,"v":883063.3040086249,"t":1709449200}
+{"o":5092877055.7170162201,"h":5119796205.9556903839,"l":5031378891.3429460526,"c":5092908663.5935153961,"v":681524.3386151796,"t":1709452800}
+{"o":5092908663.5935153961,"h":5270246485.45885849,"l":5082294439.520942688,"c":5215038082.0395956039,"v":531593.2963031344,"t":1709456400}
+{"o":5215038082.0395956039,"h":5238384790.6439247131,"l":5176877112.2636594772,"c":5184143126.9571323395,"v":443265.3795558406,"t":1709460000}
+{"o":5184143126.9571323395,"h":5208092138.3854703903,"l":5169140328.5975666046,"c":5170621106.6765375137,"v":433394.6509838646,"t":1709463600}
+{"o":5170621106.6765375137,"h":5184116269.6943731308,"l":5121712825.4239902496,"c":5149162447.4407749176,"v":688834.4671393782,"t":1709467200}
+{"o":5149162447.4407749176,"h":5179142176.2094249725,"l":5143131988.7809181213,"c":5167397943.5642566681,"v":480431.8232512995,"t":1709470800}
+{"o":5167397943.5642566681,"h":5207618440.4740934372,"l":5148926073.7536859512,"c":5169454137.7936172485,"v":663812.8240886778,"t":1709474400}
+{"o":5169454137.7936172485,"h":5203749327.8454465866,"l":5166917284.6014242172,"c":5194849486.922542572,"v":577778.7277621824,"t":1709478000}
+{"o":5194849486.922542572,"h":5234105858.1181602478,"l":5172857806.4813013077,"c":5232404660.8253154755,"v":572877.9820911965,"t":1709481600}
+{"o":5232404660.8253154755,"h":5260974919.2007455826,"l":5210758240.1418638229,"c":5236087283.4318704605,"v":620180.8108210635,"t":1709485200}
+{"o":5236087283.4318704605,"h":5266827149.521150589,"l":5221333577.3654756546,"c":5242250115.6274662018,"v":631202.8165468944,"t":1709488800}
+{"o":5242250115.6274662018,"h":5258532748.2503576279,"l":5219699209.7021160126,"c":5227162265.6826848984,"v":597809.3855480028,"t":1709492400}
+{"o":5227162265.6826848984,"h":5241503021.7613449097,"l":5203877887.3794927597,"c":5209722727.3253526688,"v":576023.0876075038,"t":1709496000}
+{"o":5209722727.3253526688,"h":5233148466.6834535599,"l":5201684627.7497396469,"c":5227530353.2874927521,"v":481571.7181490664,"t":1709499600}
+{"o":5227530353.2874927521,"h":5301834672.2796373367,"l":5210715010.9047269821,"c":5255741443.7537603378,"v":718147.4863590054,"t":1709503200}
+{"o":5255741443.7537603378,"h":5270133856.6979370117,"l":5201936070.0051412582,"c":5225835734.087053299,"v":702255.5175813818,"t":1709506800}
+{"o":5225835734.087053299,"h":5339082926.611954689,"l":5192687997.3144350052,"c":5253226753.7479553223,"v":975423.2212603351,"t":1709510400}
+{"o":5253226753.7479553223,"h":5271153688.3114461899,"l":5202840409.2846784592,"c":5227556132.9725704193,"v":843415.2493179198,"t":1709514000}
+{"o":5227556132.9725704193,"h":5240713116.4439821243,"l":5184709433.9078216553,"c":5223957954.9370346069,"v":655714.105352588,"t":1709517600}
+{"o":5223957954.9370346069,"h":5227154911.6119232178,"l":5158983927.7965812683,"c":5180184257.7759571075,"v":517112.9931016169,"t":1709521200}
+{"o":5180184257.7759571075,"h":5218035368.4448194504,"l":5160531317.2762966156,"c":5208471638.7730741501,"v":445974.5160897336,"t":1709524800}
+{"o":5208471638.7730741501,"h":5215566272.2420873642,"l":5170830230.6360425949,"c":5176113348.6412687302,"v":436219.2772871929,"t":1709528400}
+{"o":5176113348.6412687302,"h":5196083294.5661182404,"l":5164961644.6704912186,"c":5188850430.6781949997,"v":396891.2041701877,"t":1709532000}
+{"o":5188850430.6781949997,"h":5204881139.9997014999,"l":5169164380.5114603043,"c":5203253850.0107460022,"v":434673.2262918256,"t":1709535600}
+{"o":5203253850.0107460022,"h":5312502904.1242256165,"l":5197380172.7563467026,"c":5295902869.5156764984,"v":673845.6731729178,"t":1709539200}
+{"o":5295902869.5156764984,"h":5419313843.3740234375,"l":5255636168.3353023529,"c":5395056958.1032962799,"v":658621.6150583803,"t":1709542800}
+{"o":5395056958.1032962799,"h":5399544517.6471672058,"l":5242002642.7913503647,"c":5284566843.0760564804,"v":803181.5159240805,"t":1709546400}
+{"o":5284566843.0760564804,"h":5336640893.5311031342,"l":5250369743.8353977203,"c":5322286668.5037088394,"v":504451.6466560452,"t":1709550000}
+{"o":5322286668.5037088394,"h":5368822958.8754577637,"l":5290399410.822479248,"c":5329491662.033949852,"v":556750.5626772571,"t":1709553600}
+{"o":5329491662.033949852,"h":5353868217.993686676,"l":5230983179.634147644,"c":5252727562.2905740738,"v":624832.4543355814,"t":1709557200}
+{"o":5252727562.2905740738,"h":5313699628.3900547028,"l":5203089379.0029792786,"c":5299200362.2620477676,"v":851929.3296340761,"t":1709560800}
+{"o":5299200362.2620477676,"h":5343454992.7795753479,"l":5283930672.6469306946,"c":5294987228.7354946136,"v":806795.4263233579,"t":1709564400}
+{"o":5294987228.7354946136,"h":5303597669.6286697388,"l":5197366506.4988145828,"c":5209448819.2338056564,"v":884772.0117096793,"t":1709568000}
+{"o":5209448819.2338056564,"h":5253796662.2818899155,"l":5121538891.8654546738,"c":5124260520.843457222,"v":1230572.7063576127,"t":1709571600}
+{"o":5124260520.843457222,"h":5226427808.7099952698,"l":5120693235.2255601883,"c":5226427808.7099952698,"v":1396733.1961008327,"t":1709575200}
+{"o":5226427808.7099952698,"h":5243802150.9092941284,"l":5172824542.1358947754,"c":5208880904.9671564102,"v":864509.657317534,"t":1709578800}
+{"o":5208880904.9671564102,"h":5216618452.9539518356,"l":5178434502.3587312698,"c":5206593102.36972332,"v":763253.4295499149,"t":1709582400}
+{"o":5206593102.36972332,"h":5241691640.5496788025,"l":5154848776.9533224106,"c":5241470146.5245170593,"v":667010.9081901534,"t":1709586000}
+{"o":5241470146.5245170593,"h":5266692553.1653680801,"l":5214421137.7264709473,"c":5255827432.8000555038,"v":531369.8786430523,"t":1709589600}
+{"o":5255827432.8000555038,"h":5358832819.8787031174,"l":5248449661.7932348251,"c":5354425090.857006073,"v":829259.6600781638,"t":1709593200}
+{"o":5354425090.857006073,"h":5359422781.9827079773,"l":5289426853.0164403915,"c":5299093692.2263889313,"v":743015.8854626456,"t":1709596800}
+{"o":5299093692.2263889313,"h":5337178983.5124807358,"l":5270837007.6536111832,"c":5316994552.7446107864,"v":714102.5726997553,"t":1709600400}
+{"o":5316994552.7446107864,"h":5320707705.8123989105,"l":5198616513.1332359314,"c":5223831110.8213167191,"v":649650.5888170846,"t":1709604000}
+{"o":5223831110.8213167191,"h":5239759158.0054073334,"l":5195120931.7737541199,"c":5229798996.5099649429,"v":473089.277621449,"t":1709607600}
+{"o":5229798996.5099649429,"h":5312153365.0203351974,"l":5190668766.8569316864,"c":5213102805.1069793701,"v":765304.0037245794,"t":1709611200}
+{"o":5213102805.1069793701,"h":5330845829.5583152771,"l":5128572250.5559654236,"c":5326536888.6292181015,"v":867812.2848084399,"t":1709614800}
+{"o":5326536888.6292181015,"h":5327888191.3887424469,"l":5260491895.8550539017,"c":5295843367.1280508041,"v":640419.7297604411,"t":1709618400}
+{"o":5295843367.1280508041,"h":5303882286.0164718628,"l":5200327760.874455452,"c":5201977926.2850866318,"v":539125.3248157708,"t":1709622000}
+{"o":5201977926.2850866318,"h":5243043937.58020401,"l":5180400661.951174736,"c":5225350216.4783143997,"v":693236.2030785565,"t":1709625600}
+{"o":5225350216.4783143997,"h":5248758449.7340373993,"l":5191309086.022939682,"c":5224345081.8401536942,"v":477455.1311613783,"t":1709629200}
+{"o":5224345081.8401536942,"h":5305628583.8642873764,"l":5216216284.9826459885,"c":5280090256.186662674,"v":951023.5335323875,"t":1709632800}
+{"o":5280090256.186662674,"h":5305131017.9895200729,"l":5245186446.7366781235,"c":5248096796.944278717,"v":606484.1349321303,"t":1709636400}
+{"o":5248096796.944278717,"h":5323483372.1811599731,"l":5248096796.944278717,"c":5309055254.3543148041,"v":728946.5973085535,"t":1709640000}
+{"o":5309055254.3543148041,"h":5343778342.1603660583,"l":5281568107.3244895935,"c":5329955399.5507040024,"v":799465.7771557503,"t":1709643600}
+{"o":5329955399.5507040024,"h":5570424699.1664361954,"l":5290462552.7126836777,"c":5506610032.4660615921,"v":1262209.5791478597,"t":1709647200}
+{"o":5506610032.4660615921,"h":5738105854.5623559952,"l":5441500028.7422771454,"c":5591031269.1437196732,"v":1454685.5012375619,"t":1709650800}
+{"o":5591031269.1437196732,"h":5641359654.6864242554,"l":5289898359.4180755615,"c":5343181407.6729297638,"v":1318567.727546721,"t":1709654400}
+{"o":5343181407.6729297638,"h":5443098656.2250185013,"l":5167220829.8581953049,"c":5423908491.1143569946,"v":1064608.5905401891,"t":1709658000}
+{"o":5423908491.1143569946,"h":5423908491.1143569946,"l":5250327303.8189878464,"c":5266654000.8010263443,"v":806716.4770588292,"t":1709661600}
+{"o":5266654000.8010263443,"h":5329689386.7833337784,"l":4735850218.1909313202,"c":4795288345.9124832153,"v":1352980.7280502459,"t":1709665200}
+{"o":4795288345.9124832153,"h":4964168696.7740631104,"l":4703284230.5379343033,"c":4762667254.2889499664,"v":1727493.6715647685,"t":1709668800}
+{"o":4762667254.2889499664,"h":5020279635.2429361343,"l":4754461089.8065280914,"c":4873679414.6581325531,"v":1256870.0734343848,"t":1709672400}
+{"o":4873679414.6581325531,"h":4901057622.2881088257,"l":4754766868.4450626373,"c":4898013921.220703125,"v":957681.8754324049,"t":1709676000}
+{"o":4898013921.220703125,"h":5118229572.0661258698,"l":4878525318.7142877579,"c":5040240057.3667221069,"v":824373.3554306435,"t":1709679600}
+{"o":5040240057.3667221069,"h":5095226758.6966962814,"l":4960565999.1790151596,"c":4965099138.559012413,"v":778898.2887693369,"t":1709683200}
+{"o":4965099138.559012413,"h":5014438802.4714460373,"l":4895624253.656619072,"c":4907063757.8121442795,"v":600110.2820330068,"t":1709686800}
+{"o":4907063757.8121442795,"h":4934279171.6054353714,"l":4827022706.6410322189,"c":4828171662.7263879776,"v":583604.9246989263,"t":1709690400}
+{"o":4828171662.7263879776,"h":4927296376.7703723907,"l":4825541436.8703193665,"c":4915984211.1469755173,"v":502217.9025011546,"t":1709694000}
+{"o":4915984211.1469755173,"h":5064776247.483912468,"l":4914776358.0427408218,"c":5055344815.8337440491,"v":565106.7023485986,"t":1709697600}
+{"o":5055344815.8337440491,"h":5209251948.0907211304,"l":5021279027.9462718964,"c":5203822734.6209259033,"v":802531.5976222851,"t":1709701200}
+{"o":5203822734.6209259033,"h":5332654527.8788375854,"l":5189906522.2528924942,"c":5302647071.3233003616,"v":849877.3540541069,"t":1709704800}
+{"o":5302647071.3233003616,"h":5354123282.0605583191,"l":5259528462.5510463715,"c":5347590602.9502973557,"v":716253.4754439509,"t":1709708400}
+{"o":5347590602.9502973557,"h":5415831047.6412582397,"l":5298325939.7900371552,"c":5310204672.8392543793,"v":781749.2991707617,"t":1709712000}
+{"o":5310204672.8392543793,"h":5336936073.4437627792,"l":5188548860.9987335205,"c":5191126015.4988079071,"v":667710.4640049449,"t":1709715600}
+{"o":5191126015.4988079071,"h":5279168449.8316774368,"l":5191126015.4988079071,"c":5255888998.4100866318,"v":824049.374223284,"t":1709719200}
+{"o":5255888998.4100866318,"h":5338172405.8957834244,"l":5244154475.9505825043,"c":5296269075.2436485291,"v":894690.9078924017,"t":1709722800}
+{"o":5296269075.2436485291,"h":5308904122.7809400558,"l":5114427172.2060050964,"c":5149233746.3270254135,"v":833161.6003259103,"t":1709726400}
+{"o":5149233746.3270254135,"h":5175265930.3360557556,"l":5077725155.6934099197,"c":5137539530.5360374451,"v":842620.4077909589,"t":1709730000}
+{"o":5137539530.5360374451,"h":5200008617.9353151321,"l":5076285072.2823867798,"c":5112382149.9988298416,"v":915974.1515384922,"t":1709733600}
+{"o":5112382149.9988298416,"h":5172315410.3664703369,"l":5038087397.5342578888,"c":5149965073.6856689453,"v":821203.7580343098,"t":1709737200}
+{"o":5149965073.6856689453,"h":5205176771.0125169754,"l":5142181594.0977516174,"c":5194848844.6966981888,"v":895028.4934715364,"t":1709740800}
+{"o":5194848844.6966981888,"h":5238105175.5440130234,"l":5154695747.5714511871,"c":5221000009.8215818405,"v":817908.9547464428,"t":1709744400}
+{"o":5221000009.8215818405,"h":5237194350.8894109726,"l":5163180313.9864854813,"c":5230702839.9781370163,"v":802913.9375853839,"t":1709748000}
+{"o":5230702839.9781370163,"h":5307612969.5756540298,"l":5201812915.0483551025,"c":5259201428.2977676392,"v":867318.0383632568,"t":1709751600}
+{"o":5259201428.2977676392,"h":5290087416.6437063217,"l":5231015608.2238225937,"c":5281599950.9981966019,"v":797523.0578912522,"t":1709755200}
+{"o":5281599950.9981966019,"h":5320170611.2499074936,"l":5244098718.2863111496,"c":5310255443.5300369263,"v":747680.9476575669,"t":1709758800}
+{"o":5310255443.5300369263,"h":5311682120.7600479126,"l":5231481162.758690834,"c":5249688841.2569627762,"v":912724.3441962323,"t":1709762400}
+{"o":5249688841.2569627762,"h":5306299504.9228792191,"l":5232241957.8948202133,"c":5252172062.3290719986,"v":794196.4837215143,"t":1709766000}
+{"o":5252172062.3290719986,"h":5414998209.6543750763,"l":5245150094.8133058548,"c":5403019900.3921670914,"v":944568.452993558,"t":1709769600}
+{"o":5403019900.3921670914,"h":5513326263.9391469955,"l":5321466929.9928865433,"c":5508493225.5905723572,"v":1156879.0422570263,"t":1709773200}
+{"o":5508493225.5905723572,"h":5652952559.5373249054,"l":5469687463.326710701,"c":5649284018.1052064896,"v":1199383.2055440994,"t":1709776800}
+{"o":5649284018.1052064896,"h":5682661390.4237632751,"l":5535996397.1509160995,"c":5547952260.0661478043,"v":1065192.6567157938,"t":1709780400}
+{"o":5547952260.0661478043,"h":5620144590.8985624313,"l":5522793083.9322500229,"c":5542428007.263176918,"v":884152.6624199213,"t":1709784000}
+{"o":5542428007.263176918,"h":5608097014.2334709167,"l":5464488301.8441143036,"c":5513281312.4869880676,"v":846103.5185708968,"t":1709787600}
+{"o":5513281312.4869880676,"h":5579378074.9937524796,"l":5457497446.3986091614,"c":5578913822.2162714005,"v":603346.7882827665,"t":1709791200}
+{"o":5578913822.2162714005,"h":5609484103.729675293,"l":5514824936.9964828491,"c":5551607365.8906364441,"v":574109.328552279,"t":1709794800}
+{"o":5551607365.8906364441,"h":5668717333.5311040878,"l":5546317267.8376588821,"c":5655326413.6004333496,"v":696200.5270407905,"t":1709798400}
+{"o":5655326413.6004333496,"h":5691372881.320854187,"l":5611064499.3328619003,"c":5617094993.0442276001,"v":567824.1083144011,"t":1709802000}
+{"o":5617094993.0442276001,"h":5654375102.9146814346,"l":5574736872.1942358017,"c":5578035365.2202672958,"v":525546.1978962197,"t":1709805600}
+{"o":5578035365.2202672958,"h":5790693381.8467931747,"l":5551975341.6483716965,"c":5633815349.8795013428,"v":924293.2199113165,"t":1709809200}
+{"o":5633815349.8795013428,"h":5762382651.8115901947,"l":5591183432.5598134995,"c":5732774550.6394357681,"v":699389.9742328619,"t":1709812800}
+{"o":5732774550.6394357681,"h":5825545846.4008331299,"l":5686425764.5416307449,"c":5809310236.1612033844,"v":670763.5191144218,"t":1709816400}
+{"o":5809310236.1612033844,"h":5982993126.8164978027,"l":5776559708.3740224838,"c":5950131630.7301616669,"v":904375.0193507852,"t":1709820000}
+{"o":5950131630.7301616669,"h":5985598293.3563337326,"l":5835329148.4406108856,"c":5866546097.5639972687,"v":748313.3133319898,"t":1709823600}
+{"o":5866546097.5639972687,"h":5931420698.9911642075,"l":5857099044.5287637711,"c":5914693298.5990982056,"v":742312.9794935799,"t":1709827200}
+{"o":5914693298.5990982056,"h":5924421252.2066192627,"l":5879862781.1025018692,"c":5892023049.508395195,"v":828199.7234504821,"t":1709830800}
+{"o":5892023049.508395195,"h":5963693894.0259199142,"l":71501294.2589719594,"c":73363943.2454496622,"v":1057942.3172745844,"t":1709834400}
+{"o":73363943.2454496622,"h":73786985.0687868148,"l":9354579.1628445964,"c":9448800.3703328762,"v":935596.3444941865,"t":1709838000}
+{"o":9448800.3703328762,"h":9467023.7369306888,"l":9310662.0815492049,"c":9325771.0153297316,"v":927447.736356186,"t":1709841600}
+{"o":9325771.0153297316,"h":9338308.5360901132,"l":9181155.9750197418,"c":9234512.6820672881,"v":900619.7294239156,"t":1709845200}
+{"o":9234512.6820672881,"h":9282029.5053365696,"l":9171479.9743572045,"c":9200056.6163756214,"v":786205.7158519145,"t":1709848800}
+{"o":9200056.6163756214,"h":9247338.5264440738,"l":9122024.4774963465,"c":9136926.1702427343,"v":537179.9800438535,"t":1709852400}
+{"o":9136926.1702427343,"h":9281731.3014649134,"l":9131110.9274880309,"c":9244442.6275242846,"v":730232.0109580458,"t":1709856000}
+{"o":9244442.6275242846,"h":9304026.0261827689,"l":9099467.9366910812,"c":9186186.6000912189,"v":673613.689388116,"t":1709859600}
+{"o":9186186.6000912189,"h":9268756.077295227,"l":9177418.2487230841,"c":9211999.7673060782,"v":681095.4839811381,"t":1709863200}
+{"o":9211999.7673060782,"h":9220899.6652028933,"l":9136535.2438207902,"c":9168230.2987424172,"v":649357.9953838759,"t":1709866800}
+{"o":9168230.2987424172,"h":9199709.912245227,"l":9077889.5816856995,"c":9161099.9891884867,"v":592154.9151726292,"t":1709870400}
+{"o":9161099.9891884867,"h":9177770.1254883017,"l":9028037.6713785268,"c":9068178.7473882567,"v":517333.9066034671,"t":1709874000}
+{"o":9068178.7473882567,"h":9219006.4228690509,"l":9033312.8132678531,"c":9213464.8866177574,"v":584145.2451047782,"t":1709877600}
+{"o":9213464.8866177574,"h":9249110.2823429368,"l":9175747.8533989601,"c":9189363.2481430005,"v":486652.4619473437,"t":1709881200}
+{"o":9189363.2481430005,"h":9300106.2672250066,"l":9178808.7900842763,"c":9273538.5289650522,"v":462137.6751551796,"t":1709884800}
+{"o":9273538.5289650522,"h":9314645.284915654,"l":9213516.9599751569,"c":9233653.7768383268,"v":479460.8696427183,"t":1709888400}
+{"o":9233653.7768383268,"h":9350961.7510877457,"l":9223504.8871453963,"c":9291392.5043111648,"v":427210.0731029132,"t":1709892000}
+{"o":9291392.5043111648,"h":9470841.6842211653,"l":9253021.7124483623,"c":9461386.9854376148,"v":500738.4301197195,"t":1709895600}
+{"o":9461386.9854376148,"h":9524788.0789957233,"l":9418605.0143109094,"c":9461168.979167318,"v":538528.6098380155,"t":1709899200}
+{"o":9461168.979167318,"h":9524114.3441126198,"l":9389150.6732144374,"c":9472541.5651238374,"v":611709.2620790763,"t":1709902800}
+{"o":9472541.5651238374,"h":9700076.6501538977,"l":9418804.729440093,"c":9637061.0918930229,"v":817093.3481292998,"t":1709906400}
+{"o":9637061.0918930229,"h":9679896.8095899243,"l":9168552.3410782535,"c":9246938.5971787386,"v":1400593.3354956449,"t":1709910000}
+{"o":9246938.5971787386,"h":9438776.2200763393,"l":9035217.7713169605,"c":9422805.8038433511,"v":1293643.4097946892,"t":1709913600}
+{"o":9422805.8038433511,"h":9576805.5370501708,"l":9325251.2222587671,"c":9511374.3749290947,"v":1040682.8460668852,"t":1709917200}
+{"o":9511374.3749290947,"h":9522808.4070590492,"l":9367276.4361389335,"c":9402460.4494454563,"v":984544.2681643873,"t":1709920800}
+{"o":9402460.4494454563,"h":9422506.3115802761,"l":9292842.3825334962,"c":9394557.550992541,"v":1081147.3058856132,"t":1709924400}
+{"o":9394557.550992541,"h":9475745.5731152669,"l":9293536.9084343035,"c":9317514.4616636354,"v":1012604.7675603748,"t":1709928000}
+{"o":9317514.4616636354,"h":9350903.7760599442,"l":9130064.815926725,"c":9173098.416262202,"v":1089089.448765432,"t":1709931600}
+{"o":9173098.416262202,"h":9230694.1242399681,"l":9143223.0647005793,"c":9164883.2847585622,"v":894525.4631104952,"t":1709935200}
+{"o":9164883.2847585622,"h":9430150.0163208358,"l":9150722.7091204375,"c":9202839.8726623151,"v":601051.0806417515,"t":1709938800}
+{"o":9202839.8726623151,"h":9351780.0751427133,"l":9196842.3781745303,"c":9291780.5582927801,"v":439404.9606197951,"t":1709942400}
+{"o":9291780.5582927801,"h":9303094.2802357394,"l":9190325.3367732782,"c":9232926.6099435799,"v":375831.3487165007,"t":1709946000}
+{"o":9232926.6099435799,"h":9332676.7290904913,"l":9193952.8204127178,"c":9305474.2186152693,"v":371409.1200380201,"t":1709949600}
+{"o":9305474.2186152693,"h":9316023.024563428,"l":9258966.2428246401,"c":9280819.9757438693,"v":308674.705708564,"t":1709953200}
+{"o":9280819.9757438693,"h":9350841.690164445,"l":9245514.7522582673,"c":9349800.178366553,"v":289844.7896848151,"t":1709956800}
+{"o":9349800.178366553,"h":9429503.2930375207,"l":9307868.0129980445,"c":9417174.4472064711,"v":300750.9367681909,"t":1709960400}
+{"o":9417174.4472064711,"h":9479925.1754801981,"l":9405699.669145111,"c":9460233.8077993896,"v":309978.4216276314,"t":1709964000}
+{"o":9460233.8077993896,"h":9481221.1798622217,"l":9415844.9705519211,"c":9439605.2008618023,"v":332343.8672787517,"t":1709967600}
+{"o":9439605.2008618023,"h":9458238.5425069369,"l":9352391.3360799756,"c":9363136.8277815133,"v":306633.9591876878,"t":1709971200}
+{"o":9363136.8277815133,"h":9442833.7040401436,"l":9326789.2385877278,"c":9350487.563080024,"v":334959.7039803275,"t":1709974800}
+{"o":9350487.563080024,"h":9369060.3187915795,"l":9225715.573496554,"c":9334681.0230490826,"v":328286.6987720261,"t":1709978400}
+{"o":9334681.0230490826,"h":9357034.3604985978,"l":4802831.4694305072,"c":4823241.2139452007,"v":251304.6190153011,"t":1709982000}
+{"o":4823241.2139452007,"h":982102528.6282699108,"l":4770967.1365193995,"c":975718448.1920331717,"v":321260.6993397683,"t":1709985600}
+{"o":975718448.1920331717,"h":979823943.8071693182,"l":972005568.3978260756,"c":976953174.4159607887,"v":316795.3912131586,"t":1709989200}
+{"o":976953174.4159607887,"h":981570834.9688283205,"l":973245939.5053499937,"c":978283673.2874056101,"v":364454.7764443475,"t":1709992800}
+{"o":978283673.2874056101,"h":984549483.6821801662,"l":975585129.3410174847,"c":983477487.4316984415,"v":429200.4713209721,"t":1709996400}
+{"o":983477487.4316984415,"h":984592689.9911624193,"l":971342443.9617702961,"c":972207780.5534285307,"v":447980.9654175161,"t":1710000000}
+{"o":972207780.5534285307,"h":974113306.4020045996,"l":961142266.0235382318,"c":969294615.6059838533,"v":513361.8577914903,"t":1710003600}
+{"o":969294615.6059838533,"h":974929483.9130221605,"l":967114629.9235582352,"c":968749649.0029946566,"v":402747.0688613183,"t":1710007200}
+{"o":968749649.0029946566,"h":974819268.6995950937,"l":968749649.0029946566,"c":971824295.5159440041,"v":442262.9060944141,"t":1710010800}
+{"o":971824295.5159440041,"h":977829626.0876140594,"l":971117803.1731694937,"c":976000465.1829917431,"v":441868.8835189839,"t":1710014400}
+{"o":976000465.1829917431,"h":976999781.0772920847,"l":971302617.2306631804,"c":975739672.2137175798,"v":433254.3791105299,"t":1710018000}
+{"o":975739672.2137175798,"h":980830854.6308559179,"l":968456691.6770395041,"c":969204523.4838539362,"v":443213.4353306994,"t":1710021600}
+{"o":969204523.4838539362,"h":971036194.7776001692,"l":960382543.3191170692,"c":964838641.2957372665,"v":454351.8783658019,"t":1710025200}
+{"o":964838641.2957372665,"h":977142145.2697610855,"l":961884442.4424260855,"c":974739707.4638434649,"v":491009.6845429738,"t":1710028800}
+{"o":974739707.4638434649,"h":983528518.5544147491,"l":972335345.2576050758,"c":982041757.2875455618,"v":464933.8554489078,"t":1710032400}
+{"o":982041757.2875455618,"h":991487825.9814299345,"l":980327725.8696841002,"c":986313656.7514870167,"v":351087.7945044173,"t":1710036000}
+{"o":986313656.7514870167,"h":986733657.818513155,"l":977122531.9702855349,"c":980669327.9183659554,"v":383368.3055257899,"t":1710039600}
+{"o":980669327.9183659554,"h":984398417.2950953245,"l":979815045.9903855324,"c":981549374.9818490744,"v":363571.2520850937,"t":1710043200}
+{"o":981549374.9818490744,"h":990411391.6625608206,"l":980911830.1736968756,"c":985177887.6945385933,"v":365636.9153888521,"t":1710046800}
+{"o":985177887.6945385933,"h":988289633.6171594858,"l":982272151.6924889088,"c":984430780.1662051678,"v":372238.706684245,"t":1710050400}
+{"o":984430780.1662051678,"h":992615920.9691603184,"l":981863102.7548723221,"c":990742235.3332629204,"v":430671.949880507,"t":1710054000}
+{"o":990742235.3332629204,"h":992943527.5177437067,"l":986296749.286564827,"c":988073474.08446908,"v":362066.7061987121,"t":1710057600}
+{"o":988073474.08446908,"h":989156769.431663394,"l":973773502.1032099724,"c":977842966.3662223816,"v":442708.0042887193,"t":1710061200}
+{"o":977842966.3662223816,"h":987030821.9339022636,"l":10810002.0409972165,"c":10854130.5396748371,"v":414171.8644460082,"t":1710064800}
+{"o":10854130.5396748371,"h":10876192.4804930016,"l":10669081.1461522616,"c":10751473.9380322341,"v":365190.926552769,"t":1710068400}
+{"o":10751473.9380322341,"h":10785518.233902378,"l":10668055.0285519417,"c":10755438.0203237534,"v":378609.8222806017,"t":1710072000}
+{"o":10755438.0203237534,"h":10762641.2340684813,"l":10650378.5633697305,"c":10690512.9650385976,"v":453331.3601057527,"t":1710075600}
+{"o":10690512.9650385976,"h":10708659.2877780441,"l":10475340.0804534443,"c":10648416.2740098275,"v":579733.8445135291,"t":1710079200}
+{"o":10648416.2740098275,"h":10651223.8900327329,"l":10493835.1272162925,"c":10573668.8923149779,"v":491025.9642300278,"t":1710082800}
+{"o":10573668.8923149779,"h":10727508.1601717379,"l":10565591.4682026356,"c":10657412.602495959,"v":469032.3576023417,"t":1710086400}
+{"o":10657412.602495959,"h":10744235.9304531384,"l":10623335.913909195,"c":10675938.8147269096,"v":404695.5954844464,"t":1710090000}
+{"o":10675938.8147269096,"h":10729880.5496889465,"l":10638429.9508683812,"c":10698191.3441324886,"v":395695.8322663409,"t":1710093600}
+{"o":10698191.3441324886,"h":10748635.6592105702,"l":10673203.6759886146,"c":10731837.1861237474,"v":402392.8712841176,"t":1710097200}
+{"o":10731837.1861237474,"h":10744308.0868332312,"l":10657899.616368223,"c":10716489.2789516207,"v":416026.5924965566,"t":1710100800}
+{"o":10716489.2789516207,"h":10750865.469665166,"l":10620487.6777184289,"c":10631889.6626671217,"v":438900.3226238298,"t":1710104400}
+{"o":10631889.6626671217,"h":10635113.1453688201,"l":10378561.0620366093,"c":10482594.7820991315,"v":610445.792033628,"t":1710108000}
+{"o":10482594.7820991315,"h":10679207.9689829424,"l":10473855.7493975498,"c":10671059.1748555619,"v":441363.7256764425,"t":1710111600}
+{"o":10671059.1748555619,"h":10676358.7344278786,"l":10164859.981819272,"c":10367470.8835149687,"v":637793.1584859816,"t":1710115200}
+{"o":10367470.8835149687,"h":10409925.4899847656,"l":10119327.1219069473,"c":10240271.8039797265,"v":730746.4600664283,"t":1710118800}
+{"o":10240271.8039797265,"h":10299630.4087981246,"l":10173795.5095975138,"c":10276896.0116578564,"v":410998.7512233416,"t":1710122400}
+{"o":10276896.0116578564,"h":10449959.4066076223,"l":10259706.1624400578,"c":10419278.1961494666,"v":427733.2216004655,"t":1710126000}
+{"o":10419278.1961494666,"h":10480330.8258965686,"l":10354174.0474364534,"c":10366515.5548436884,"v":348209.640514733,"t":1710129600}
+{"o":10366515.5548436884,"h":10485985.6154253706,"l":10363890.3840224016,"c":10397539.2552536428,"v":339742.857073043,"t":1710133200}
+{"o":10397539.2552536428,"h":10571110.999532301,"l":10323236.1162227672,"c":10571110.999532301,"v":334448.1046187637,"t":1710136800}
+{"o":10571110.999532301,"h":10944528.7259038761,"l":10571110.999532301,"c":10913324.2602737937,"v":788177.8724285587,"t":1710140400}
+{"o":10913324.2602737937,"h":11083278.4836941119,"l":10904387.1091568749,"c":11006257.2097707242,"v":463604.6696114035,"t":1710144000}
+{"o":11006257.2097707242,"h":11046478.0742365867,"l":10947810.4981967229,"c":10994889.5042219646,"v":394864.218251766,"t":1710147600}
+{"o":10994889.5042219646,"h":10998853.3062014058,"l":10925495.9083196856,"c":10959950.9343749229,"v":308968.548180211,"t":1710151200}
+{"o":10959950.9343749229,"h":11065948.4211363364,"l":10904908.2706372067,"c":10950739.3295767549,"v":423040.3478137149,"t":1710154800}
+{"o":10950739.3295767549,"h":11092512.1703543793,"l":10926296.9410397653,"c":11002779.399451118,"v":427704.7658059735,"t":1710158400}
+{"o":11002779.399451118,"h":11022127.2944905721,"l":10805911.0779189412,"c":10835890.5712443367,"v":531248.242618739,"t":1710162000}
+{"o":10835890.5712443367,"h":11075981.1562786102,"l":10835738.3320145905,"c":10875420.5993706863,"v":506508.5489224851,"t":1710165600}
+{"o":10875420.5993706863,"h":10977920.2469494101,"l":10770953.8349328097,"c":10859126.6682942249,"v":536313.8969361749,"t":1710169200}
+{"o":10859126.6682942249,"h":10920886.4880082998,"l":10772781.5588134769,"c":10855368.7197073195,"v":638798.0741338197,"t":1710172800}
+{"o":10855368.7197073195,"h":10889637.9718434904,"l":10787807.7269003093,"c":10877764.1140664611,"v":484021.2962500994,"t":1710176400}
+{"o":10877764.1140664611,"h":10991465.7256633826,"l":10846408.1434583161,"c":10880224.179225482,"v":414606.7994763755,"t":1710180000}
+{"o":10880224.179225482,"h":10950325.9831299782,"l":10800140.5930796023,"c":10857093.5388138983,"v":449257.884166321,"t":1710183600}
+{"o":10857093.5388138983,"h":10924339.1711075064,"l":10748465.9704571888,"c":10881105.0742097795,"v":395702.3754473209,"t":1710187200}
+{"o":10881105.0742097795,"h":11043525.2643368989,"l":10849737.2752121966,"c":10960703.0653871708,"v":393824.5779237444,"t":1710190800}
+{"o":10960703.0653871708,"h":11040209.763010731,"l":10891586.6302758381,"c":10915676.3784604296,"v":372770.2968019019,"t":1710194400}
+{"o":10915676.3784604296,"h":11024004.1349885464,"l":10899278.7717517558,"c":10988774.7821679078,"v":376795.1118346392,"t":1710198000}
+{"o":10988774.7821679078,"h":11146010.2868801095,"l":10878506.5220617652,"c":10884444.9723622985,"v":433635.404430537,"t":1710201600}
+{"o":10884444.9723622985,"h":10994226.2169917412,"l":10872007.6571814381,"c":10985973.8353432436,"v":359494.5011924729,"t":1710205200}
+{"o":10985973.8353432436,"h":11309844.7222220749,"l":10966257.6348503157,"c":11167952.9489089306,"v":536804.5340206655,"t":1710208800}
+{"o":11167952.9489089306,"h":11461592.3284727689,"l":11116046.1341255549,"c":11134979.3005708214,"v":687154.851150036,"t":1710212400}
+{"o":11134979.3005708214,"h":11400459.7286792845,"l":10554145.8034277689,"c":11347966.6113978028,"v":574856.7786856614,"t":1710216000}
+{"o":11347966.6113978028,"h":11389036.732089771,"l":11253330.8126569837,"c":11383272.7490590345,"v":362736.4661258275,"t":1710219600}
+{"o":11383272.7490590345,"h":11392015.858202314,"l":11079170.8898255415,"c":11333331.5254598241,"v":515931.2296131487,"t":1710223200}
+{"o":11333331.5254598241,"h":11351227.9749327004,"l":11185068.899134079,"c":11216490.6058414374,"v":432822.8708030868,"t":1710226800}
+{"o":11216490.6058414374,"h":11262253.9669172894,"l":10948723.968473481,"c":11072095.3520872872,"v":653607.5028060559,"t":1710230400}
+{"o":11072095.3520872872,"h":11374375.2929996196,"l":11072089.1375040896,"c":11204014.9017589688,"v":384862.5754699913,"t":1710234000}
+{"o":11204014.9017589688,"h":11238071.8181843199,"l":11091377.2948394641,"c":11121426.4136961214,"v":423868.2358010546,"t":1710237600}
+{"o":11121426.4136961214,"h":11241051.2498307265,"l":11083754.8162662387,"c":11107177.5292527098,"v":401436.32249708,"t":1710241200}
+{"o":4196242.6966020791,"h":4219324.9768161839,"l":4175314.2631609184,"c":4196242.6966020791,"v":381218.3347504988,"t":1703044800}
+{"o":4196242.6966020791,"h":4201563.4524368029,"l":4159654.4058350543,"c":4193502.2094986332,"v":316122.6063756155,"t":1703048400}
+{"o":4193502.2094986332,"h":4248492.4723706627,"l":4175643.1398930103,"c":4233405.9525759313,"v":374443.1210578867,"t":1703052000}
+{"o":4233405.9525759313,"h":4262022.3816921804,"l":4188919.1435849792,"c":4255029.4837961383,"v":288355.7555586948,"t":1703055600}
+{"o":4255029.4837961383,"h":4301315.906662344,"l":4226829.0935931457,"c":4282582.7858633278,"v":323566.3302332215,"t":1703059200}
+{"o":4282582.7858633278,"h":4366029.4881869024,"l":4280226.5537906028,"c":4360273.063475267,"v":347280.2055495975,"t":1703062800}
+{"o":4360273.063475267,"h":4393846.9021741254,"l":4310412.033616405,"c":4358833.9186070552,"v":475340.6082493742,"t":1703066400}
+{"o":4358833.9186070552,"h":4361355.889874462,"l":4284549.6786876917,"c":4312200.3334677489,"v":308078.2590268534,"t":1703070000}
+{"o":4312200.3334677489,"h":4323629.3690836625,"l":3772683.2255863664,"c":3801838.8083737371,"v":313347.3476738935,"t":1703073600}
+{"o":3801838.8083737371,"h":3918028.0959694893,"l":3363833.1685536699,"c":3463092.6239896552,"v":464427.4769048798,"t":1703077200}
+{"o":3463092.6239896552,"h":3506980.3468375574,"l":3408827.995422069,"c":3426899.618154048,"v":582532.939374749,"t":1703080800}
+{"o":3426899.618154048,"h":3589001.882993435,"l":3419471.051995988,"c":3496546.8337035789,"v":834494.3002859034,"t":1703084400}
+{"o":3496546.8337035789,"h":3517140.3181509068,"l":3430545.5614833413,"c":3485050.7764684623,"v":613050.9096415603,"t":1703088000}
+{"o":3485050.7764684623,"h":3628489.3435096182,"l":3425097.007560391,"c":3553801.2206656062,"v":804690.502453931,"t":1703091600}
+{"o":3553801.2206656062,"h":3621933.1631703968,"l":3494571.5293972595,"c":3542117.1749000372,"v":661039.2396866941,"t":1703095200}
+{"o":3542117.1749000372,"h":3554185.1364431363,"l":3468512.3136268612,"c":3470188.4504907453,"v":548452.5240029303,"t":1703098800}
+{"o":3470188.4504907453,"h":3478900.3175877137,"l":3392662.1177360155,"c":3415488.0105006997,"v":638870.2798293075,"t":1703102400}
+{"o":3415488.0105006997,"h":3483643.3507056222,"l":3399080.0297580208,"c":3419572.4588748901,"v":478405.8877034092,"t":1703106000}
+{"o":3419572.4588748901,"h":3510962.6105521983,"l":3408438.5753272483,"c":3490209.682693697,"v":448837.6286174728,"t":1703109600}
+{"o":3490209.682693697,"h":3543988.4792292551,"l":3447357.819759686,"c":3528674.6280631912,"v":340532.3964871695,"t":1703113200}
+{"o":3528674.6280631912,"h":3577949.2459998066,"l":3464562.5337939207,"c":3526786.6214836044,"v":484575.3467386555,"t":1703116800}
+{"o":3526786.6214836044,"h":3531482.5733772917,"l":3409204.2233278058,"c":3473771.0427464596,"v":530388.9438861,"t":1703120400}
+{"o":3473771.0427464596,"h":3542951.2546357964,"l":3431827.6521925787,"c":3485449.1026099897,"v":679177.2691083921,"t":1703124000}
+{"o":3485449.1026099897,"h":3513187.046304212,"l":3463981.7040902996,"c":3498384.0016972283,"v":523777.5890849531,"t":1703127600}
+{"o":3498384.0016972283,"h":3556866.9615572365,"l":3481362.5151624172,"c":3554490.2085154243,"v":434543.2023986446,"t":1703131200}
+{"o":3554490.2085154243,"h":3563206.5245601549,"l":3471238.3834636207,"c":3519844.1243866733,"v":489352.3483748609,"t":1703134800}
+{"o":3519844.1243866733,"h":3631259.8299391093,"l":3511157.6547189937,"c":3626104.6297691963,"v":406387.8325640412,"t":1703138400}
+{"o":3626104.6297691963,"h":3664811.1398634403,"l":3595534.6974431663,"c":3651273.1581969466,"v":377005.6298183121,"t":1703142000}
+{"o":3651273.1581969466,"h":3674780.5944938674,"l":3615775.6752071311,"c":3621617.6409983039,"v":355116.9579010363,"t":1703145600}
+{"o":3621617.6409983039,"h":3639861.0452058017,"l":3568831.9095399757,"c":3625367.6987526221,"v":401057.1983161178,"t":1703149200}
+{"o":3625367.6987526221,"h":3711349.629109594,"l":3618217.6651449283,"c":3682610.4444335997,"v":430990.145822623,"t":1703152800}
+{"o":3682610.4444335997,"h":3692594.3706505038,"l":3537391.7797078756,"c":3546600.7783337105,"v":503223.9360979616,"t":1703156400}
+{"o":3546600.7783337105,"h":3591763.4733279194,"l":3376866.2548909262,"c":3427950.4736135132,"v":637438.0261773258,"t":1703160000}
+{"o":3427950.4736135132,"h":3476607.2410555379,"l":3414575.4786927216,"c":3472966.6715497454,"v":461270.3100395871,"t":1703163600}
+{"o":3472966.6715497454,"h":3501207.8634952605,"l":3391366.4184030476,"c":3410137.5627177898,"v":688988.0296639358,"t":1703167200}
+{"o":3410137.5627177898,"h":3464582.2760203648,"l":3390408.757952801,"c":3458308.3090563379,"v":551693.7641611909,"t":1703170800}
+{"o":3458308.3090563379,"h":3558857.5795939923,"l":3457029.5562884095,"c":3546434.234352624,"v":528183.2351339473,"t":1703174400}
+{"o":3546434.234352624,"h":3720692.624311666,"l":3491856.0925623733,"c":3643378.1917677638,"v":898853.6894307892,"t":1703178000}
+{"o":3643378.1917677638,"h":3725939.8800228816,"l":3498518.0014267014,"c":3561019.4891367117,"v":833949.0228805746,"t":1703181600}
+{"o":3561019.4891367117,"h":3629488.9614465022,"l":3500995.5909605478,"c":3626988.0519906362,"v":641717.2296690573,"t":1703185200}
+{"o":3626988.0519906362,"h":3663486.8780354965,"l":3612861.1888171309,"c":3643379.5985435471,"v":481522.341092459,"t":1703188800}
+{"o":3643379.5985435471,"h":3643411.2823308879,"l":3573204.2848637542,"c":3597421.9774345723,"v":591985.5120610904,"t":1703192400}
+{"o":3597421.9774345723,"h":3722016.8220484825,"l":3588444.0339029306,"c":3712326.3197150743,"v":518474.7896443326,"t":1703196000}
+{"o":3712326.3197150743,"h":3742489.3156921151,"l":3644090.9683625204,"c":3652778.8621564042,"v":521960.4226661787,"t":1703199600}
+{"o":3652778.8621564042,"h":3712385.2228834042,"l":3625165.6124871979,"c":3656873.7072636327,"v":499740.1046764763,"t":1703203200}
+{"o":3656873.7072636327,"h":3837538.0582094262,"l":3550679.6060180916,"c":3689148.9199223793,"v":616134.5508224021,"t":1703206800}
+{"o":3689148.9199223793,"h":3748110.6367691131,"l":3666729.6865429292,"c":3722384.8951697568,"v":661271.9757855127,"t":1703210400}
+{"o":3722384.8951697568,"h":3731330.8616820998,"l":3637302.373830427,"c":3678671.2193314931,"v":582612.8489940404,"t":1703214000}
+{"o":3678671.2193314931,"h":3732265.9508212986,"l":3657603.497978251,"c":3720554.7169173481,"v":477812.8200135278,"t":1703217600}
+{"o":3720554.7169173481,"h":3739199.0576249873,"l":3679809.6762159984,"c":3721804.2154578511,"v":549688.9109655838,"t":1703221200}
+{"o":3721804.2154578511,"h":3757895.6562099038,"l":3490069.8657403318,"c":3565217.0783936586,"v":869903.7446353586,"t":1703224800}
+{"o":3565217.0783936586,"h":3582771.0053496417,"l":3488062.508381051,"c":3534591.1743081338,"v":796967.9142272114,"t":1703228400}
+{"o":3534591.1743081338,"h":3613120.9744990799,"l":3506028.0560093452,"c":3516706.3416394317,"v":638399.3150168639,"t":1703232000}
+{"o":3516706.3416394317,"h":3529768.2118745665,"l":3396299.9206868545,"c":3455891.3917109007,"v":644635.8961230193,"t":1703235600}
+{"o":3455891.3917109007,"h":3509866.3644167706,"l":3374303.6830388699,"c":3472383.2343182508,"v":413814.5566419333,"t":1703239200}
+{"o":3472383.2343182508,"h":3527397.844639176,"l":3463040.933621021,"c":3523845.8225977262,"v":363072.663815677,"t":1703242800}
+{"o":3523845.8225977262,"h":3556601.7917550048,"l":3355394.6555914972,"c":3422063.4778762087,"v":450116.4204418974,"t":1703246400}
+{"o":3422063.4778762087,"h":3438176.3222002797,"l":3318024.840661054,"c":3358669.9292534804,"v":380433.3594419739,"t":1703250000}
+{"o":3358669.9292534804,"h":3370380.0516417366,"l":3283858.8262779205,"c":3352327.0018537794,"v":434437.6445753021,"t":1703253600}
+{"o":3352327.0018537794,"h":3442951.2733249036,"l":3342265.7280641785,"c":3432031.4465939598,"v":483719.0816596469,"t":1703257200}
+{"o":3432031.4465939598,"h":3528201.226303115,"l":3315863.5090881716,"c":3422362.9549537008,"v":552237.6708420319,"t":1703260800}
+{"o":3422362.9549537008,"h":3482028.0626726542,"l":3386949.5111030908,"c":3472498.6872082907,"v":524059.8258971589,"t":1703264400}
+{"o":3472498.6872082907,"h":3551868.5423980108,"l":3464819.4544925471,"c":3545856.8073277003,"v":408185.0351852162,"t":1703268000}
+{"o":3545856.8073277003,"h":3562274.0829725694,"l":3496588.7484442745,"c":3536733.1974062328,"v":477189.2519525579,"t":1703271600}
+{"o":3536733.1974062328,"h":3558191.7378471391,"l":3503862.2476380924,"c":3523230.8784805047,"v":381558.3615790418,"t":1703275200}
+{"o":3523230.8784805047,"h":3569692.9011660595,"l":3516949.8447991651,"c":3527097.124118546,"v":394224.7491104717,"t":1703278800}
+{"o":3527097.124118546,"h":3552016.7412965791,"l":3516797.7693753745,"c":3547966.8809568998,"v":387409.7253855517,"t":1703282400}
+{"o":3547966.8809568998,"h":3598922.6320849382,"l":3520476.0283635529,"c":3574770.6890371097,"v":427167.4851735265,"t":1703286000}
+{"o":3574770.6890371097,"h":3586843.848058817,"l":3486930.9427426644,"c":3491094.1718723401,"v":511571.4503514492,"t":1703289600}
+{"o":3491094.1718723401,"h":3505226.7155871885,"l":3400697.6279848078,"c":3431710.9890786177,"v":599502.5792308761,"t":1703293200}
+{"o":3431710.9890786177,"h":3469251.5365373655,"l":3421658.0245750286,"c":3439001.9806725569,"v":622332.4672100712,"t":1703296800}
+{"o":3439001.9806725569,"h":3530770.9254269782,"l":3410824.7299944898,"c":3481950.6415832895,"v":806584.1459132106,"t":1703300400}
+{"o":3481950.6415832895,"h":3513665.4694762882,"l":3439101.0160542969,"c":3507596.7184965513,"v":635733.0654904274,"t":1703304000}
+{"o":3507596.7184965513,"h":3572783.6237044148,"l":3499120.155383436,"c":3568908.4545885092,"v":421930.7124245777,"t":1703307600}
+{"o":3568908.4545885092,"h":3606701.6912342641,"l":3418549.4782314957,"c":3465457.187271737,"v":304640.7600453392,"t":1703311200}
+{"o":3465457.187271737,"h":3477067.5012689596,"l":3307124.973601792,"c":3313245.3643869185,"v":281322.6119302125,"t":1703314800}
+{"o":3313245.3643869185,"h":3344655.2854136797,"l":3311278.3448127862,"c":3343401.3986317674,"v":265040.2681529452,"t":1703318400}
+{"o":3343401.3986317674,"h":3424579.7315651965,"l":3316500.5349202934,"c":3407467.485653053,"v":243922.6941122805,"t":1703322000}
+{"o":3407467.485653053,"h":3416790.085094952,"l":3385101.9849249735,"c":3393298.0357236355,"v":201814.3095112954,"t":1703325600}
+{"o":3393298.0357236355,"h":3407931.7506924677,"l":3366384.694603323,"c":3403918.7771050064,"v":237240.0004025762,"t":1703329200}
+{"o":3403918.7771050064,"h":3454297.6006128546,"l":3400518.7646612441,"c":3447115.8423690354,"v":301855.9122224388,"t":1703332800}
+{"o":3447115.8423690354,"h":3451651.3227300718,"l":3403184.9559711502,"c":3417752.4797609169,"v":288191.6268977247,"t":1703336400}
+{"o":3417752.4797609169,"h":3428612.4247156368,"l":3388526.9154733629,"c":3416669.1996056354,"v":483363.067451229,"t":1703340000}
+{"o":3416669.1996056354,"h":3446319.866296337,"l":3399540.8270977363,"c":3436692.7256517825,"v":504029.1004481341,"t":1703343600}
+{"o":3436692.7256517825,"h":3477504.5992976776,"l":3417626.4806034216,"c":3469614.2486377992,"v":373894.3889137696,"t":1703347200}
+{"o":3469614.2486377992,"h":3732636.1995526082,"l":3456375.0876929886,"c":3726342.7870984171,"v":449412.4779218972,"t":1703350800}
+{"o":3726342.7870984171,"h":3890429.8011318175,"l":3716040.9463403407,"c":3879042.7564687799,"v":782329.8170044818,"t":1703354400}
+{"o":3879042.7564687799,"h":3935205.1474007745,"l":3825644.8282022658,"c":3897644.5987314545,"v":522794.5805454594,"t":1703358000}
+{"o":3897644.5987314545,"h":3932714.1070512524,"l":3887102.5044143093,"c":3899665.0194524298,"v":366540.0672149118,"t":1703361600}
+{"o":3899665.0194524298,"h":4174576.2199565675,"l":3853533.6200832557,"c":4158737.6041335766,"v":415378.5291257228,"t":1703365200}
+{"o":4158737.6041335766,"h":4432101.1098484593,"l":4134524.3190323808,"c":4378260.1096951226,"v":519862.028181709,"t":1703368800}
+{"o":4378260.1096951226,"h":4383524.2300033355,"l":4128554.7202184363,"c":4179971.5300161266,"v":554947.8064249802,"t":1703372400}
+{"o":4179971.5300161266,"h":4250632.8884458859,"l":4164030.706235236,"c":4243113.0819403129,"v":447669.4959225318,"t":1703376000}
+{"o":4243113.0819403129,"h":4359172.1097326418,"l":4204387.4244888723,"c":4343984.5779684316,"v":432823.9752334108,"t":1703379600}
+{"o":4343984.5779684316,"h":4422218.3878556872,"l":4314401.4297492709,"c":4354213.5343481349,"v":485393.0582379255,"t":1703383200}
+{"o":4354213.5343481349,"h":4524541.3360441709,"l":4198158.2513430212,"c":4349808.0301589109,"v":476227.8960355039,"t":1703386800}
+{"o":4349808.0301589109,"h":4396810.6563806105,"l":4221713.9938701643,"c":4265253.2182042422,"v":561796.6708804754,"t":1703390400}
+{"o":4265253.2182042422,"h":4291292.5129084457,"l":4124469.2474844758,"c":4208898.4928687513,"v":454143.588290763,"t":1703394000}
+{"o":4208898.4928687513,"h":4211140.2763823438,"l":4108183.3870151835,"c":4194106.2991315518,"v":475955.8030304741,"t":1703397600}
+{"o":4194106.2991315518,"h":4296216.8352469364,"l":4179948.8744743848,"c":4283556.1300081499,"v":328920.3687118331,"t":1703401200}
+{"o":4283556.1300081499,"h":4292629.6841257103,"l":4239615.090448793,"c":4271772.210901143,"v":320007.2269377897,"t":1703404800}
+{"o":4271772.210901143,"h":4292069.0522034531,"l":4221846.7320547067,"c":4229035.1941733258,"v":261530.8476176875,"t":1703408400}
+{"o":4229035.1941733258,"h":4231893.3780610701,"l":4052105.4434422078,"c":4127842.6115601207,"v":495070.8667204153,"t":1703412000}
+{"o":4127842.6115601207,"h":4153902.0642583366,"l":4005952.6094176462,"c":4131529.1857123361,"v":364861.645290207,"t":1703415600}
+{"o":4131529.1857123361,"h":4245328.7407774394,"l":4093759.8445879868,"c":4231314.2724531423,"v":328599.5320477195,"t":1703419200}
+{"o":4231314.2724531423,"h":4291653.5100677414,"l":4184037.9851498571,"c":4251053.6695504058,"v":331413.7889091098,"t":1703422800}
+{"o":4251053.6695504058,"h":4339120.2969620302,"l":4249563.8925888259,"c":4318313.7584827235,"v":368538.8713808202,"t":1703426400}
+{"o":4318313.7584827235,"h":4436737.9613502817,"l":4285582.2591091925,"c":4401834.5076162396,"v":374628.7587251128,"t":1703430000}
+{"o":4401834.5076162396,"h":4500643.8991992772,"l":4379591.6077290038,"c":4474917.6149536148,"v":470577.9994932147,"t":1703433600}
+{"o":4474917.6149536148,"h":4485245.1002755351,"l":4362018.1317535816,"c":4433076.44036844,"v":466345.8834741509,"t":1703437200}
+{"o":4433076.44036844,"h":4564059.6804643394,"l":4423544.8516669674,"c":4559563.021171689,"v":352585.1981965564,"t":1703440800}
+{"o":4559563.021171689,"h":4562554.500436103,"l":4493477.7752641225,"c":4510420.0118900519,"v":362237.8830295912,"t":1703444400}
+{"o":4510420.0118900519,"h":4523093.3387860665,"l":4351031.7785510933,"c":4396785.4860475063,"v":483436.9078996103,"t":1703448000}
+{"o":4396785.4860475063,"h":4455253.6032166779,"l":4382167.2881242549,"c":4445993.0202875342,"v":363961.0767710716,"t":1703451600}
+{"o":4445993.0202875342,"h":4476766.5788785294,"l":4298467.9952173838,"c":4398618.3106020391,"v":573019.6706178739,"t":1703455200}
+{"o":4398618.3106020391,"h":4462786.2597525688,"l":4373586.3764764424,"c":4441477.8421723042,"v":354100.0424709485,"t":1703458800}
+{"o":4441477.8421723042,"h":5365770.0958399139,"l":4268768.2514229296,"c":5187574.1767802872,"v":540445.3286211008,"t":1703462400}
+{"o":5187574.1767802872,"h":5328674.7609128002,"l":5186130.6008135276,"c":5207699.5691963499,"v":402125.6624991502,"t":1703466000}
+{"o":5207699.5691963499,"h":5563428.515756092,"l":5174984.7090022946,"c":5549785.1810983811,"v":421859.8427512757,"t":1703469600}
+{"o":5549785.1810983811,"h":5692607.9485141467,"l":5529798.6851125071,"c":5676209.935494096,"v":369677.7881975226,"t":1703473200}
+{"o":5676209.935494096,"h":5711509.2127229935,"l":5622623.6718392503,"c":5662803.8377039451,"v":370951.1232123376,"t":1703476800}
+{"o":5662803.8377039451,"h":5750809.9978287034,"l":5660654.1233000364,"c":5734988.5301499497,"v":409781.1556057176,"t":1703480400}
+{"o":5734988.5301499497,"h":5792607.6210944327,"l":5721310.8229595749,"c":5747406.3557271967,"v":320666.1617401726,"t":1703484000}
+{"o":5747406.3557271967,"h":5753478.3168817367,"l":5327289.2180271111,"c":5375880.4430909557,"v":326296.8118456124,"t":1703487600}
+{"o":5375880.4430909557,"h":5406263.1648451127,"l":5275665.5650432659,"c":5277942.4580100011,"v":321144.7955017275,"t":1703491200}
+{"o":5277942.4580100011,"h":5315854.9124388108,"l":5234725.4968110556,"c":5269530.2102034753,"v":324541.5192124543,"t":1703494800}
+{"o":5269530.2102034753,"h":5317162.6406822177,"l":4937074.0122004244,"c":4967939.0272340151,"v":233675.3175232151,"t":1703498400}
+{"o":4967939.0272340151,"h":5019293.099315404,"l":4922797.7715206938,"c":4988796.9851563592,"v":315137.50340534,"t":1703502000}
+{"o":4988796.9851563592,"h":5094009.0252831932,"l":4927968.6451062895,"c":5083544.5306576518,"v":358082.9743375338,"t":1703505600}
+{"o":5083544.5306576518,"h":5154134.4091586815,"l":5030120.0380275594,"c":5071145.1952755842,"v":451572.6381289898,"t":1703509200}
+{"o":5071145.1952755842,"h":5273973.776059051,"l":5037544.8019948024,"c":5273973.776059051,"v":458322.9686602968,"t":1703512800}
+{"o":5273973.776059051,"h":5492250.5490695611,"l":5241149.839054116,"c":5471439.205369438,"v":655165.8796613386,"t":1703516400}
+{"o":5471439.205369438,"h":5524993.2920791274,"l":5346245.9048530394,"c":5397569.7547605624,"v":626628.1471808135,"t":1703520000}
+{"o":5397569.7547605624,"h":5490024.4935125411,"l":5096043.3228611285,"c":5167168.2007516054,"v":487017.0679756668,"t":1703523600}
+{"o":5167168.2007516054,"h":5261714.3726142701,"l":5098712.1737124827,"c":5121997.5941450708,"v":464931.5321237506,"t":1703527200}
+{"o":5121997.5941450708,"h":5174013.2311971141,"l":5023393.0502789058,"c":5063829.6840701019,"v":527730.6242946995,"t":1703530800}
+{"o":5063829.6840701019,"h":5070730.4314964432,"l":4765765.9276135983,"c":4865153.1543882079,"v":606748.548567244,"t":1703534400}
+{"o":4865153.1543882079,"h":4883602.7429505121,"l":4780499.2481858255,"c":4877649.9033403797,"v":349529.0800380484,"t":1703538000}
+{"o":4877649.9033403797,"h":4916534.2358154114,"l":4844593.3249591859,"c":4887373.8507877188,"v":328529.4448995094,"t":1703541600}
+{"o":4887373.8507877188,"h":4955624.2738336446,"l":4853620.4835391641,"c":4927949.4540586937,"v":345511.1866579646,"t":1703545200}
+{"o":4927949.4540586937,"h":4952418.7853852166,"l":4828281.0097477445,"c":4857197.8084042026,"v":402983.2338015803,"t":1703548800}
+{"o":4857197.8084042026,"h":4925318.9370253943,"l":4851521.3711241297,"c":4873130.3909099316,"v":350265.7714597415,"t":1703552400}
+{"o":4873130.3909099316,"h":4888831.7354639452,"l":4780267.2002713382,"c":4785267.1983765922,"v":380733.7746883855,"t":1703556000}
+{"o":4785267.1983765922,"h":4869992.2625705432,"l":4671461.1294427179,"c":4770790.3895909907,"v":351440.8427432305,"t":1703559600}
+{"o":4770790.3895909907,"h":4827875.8098775344,"l":4761257.0029974077,"c":4813931.1687964937,"v":333840.251305768,"t":1703563200}
+{"o":4813931.1687964937,"h":4817983.3475052733,"l":4557412.969792543,"c":4599199.3904495556,"v":594361.774275093,"t":1703566800}
+{"o":4599199.3904495556,"h":4637494.8066680329,"l":4466515.4403968873,"c":4486042.517723131,"v":598192.3964832622,"t":1703570400}
+{"o":4486042.517723131,"h":4585931.0172225861,"l":4437916.9525699895,"c":4537920.2391164741,"v":400907.9906896392,"t":1703574000}
+{"o":4537920.2391164741,"h":4562013.8393721348,"l":4451745.489775246,"c":4551961.6605874822,"v":342297.5054926249,"t":1703577600}
+{"o":4551961.6605874822,"h":4583980.0847686632,"l":4476267.7222744357,"c":4526454.9521183083,"v":375900.055511991,"t":1703581200}
+{"o":4526454.9521183083,"h":4634285.2323072311,"l":4519169.7602827745,"c":4599400.2396598132,"v":337124.4019069214,"t":1703584800}
+{"o":4599400.2396598132,"h":4613108.7918680068,"l":4568532.2654533768,"c":4593737.5381456167,"v":297232.2081566334,"t":1703588400}
+{"o":4593737.5381456167,"h":4663786.4108430436,"l":4533621.6716771508,"c":4636311.4779382693,"v":319585.0384097787,"t":1703592000}
+{"o":4636311.4779382693,"h":4851395.8747837571,"l":4571343.6040628618,"c":4793794.6141943606,"v":303784.5005108014,"t":1703595600}
+{"o":4793794.6141943606,"h":4797984.6587068494,"l":4681960.9722480439,"c":4692458.6671703123,"v":389756.3440098244,"t":1703599200}
+{"o":4692458.6671703123,"h":4839558.0324903615,"l":4229664.8766120458,"c":4257169.9174421718,"v":618393.8696075608,"t":1703602800}
+{"o":4257169.9174421718,"h":4343033.924225416,"l":4231164.7248277245,"c":4319953.7549257511,"v":615690.0329790807,"t":1703606400}
+{"o":4319953.7549257511,"h":4324876.3021442918,"l":3962769.8763092877,"c":4107676.1425659144,"v":1038055.1165148158,"t":1703610000}
+{"o":4107676.1425659144,"h":4214042.5131673031,"l":4037156.461223471,"c":4207192.7753144382,"v":730789.684880115,"t":1703613600}
+{"o":4207192.7753144382,"h":4439278.9939036127,"l":4159950.8980610403,"c":4386546.7167974012,"v":475736.518637877,"t":1703617200}
+{"o":4386546.7167974012,"h":4474522.3300416498,"l":4373679.5159280496,"c":4434348.010612878,"v":424994.3493933531,"t":1703620800}
+{"o":4434348.010612878,"h":4554126.2325685862,"l":4420346.9136354588,"c":4542771.5925760064,"v":438742.1124043792,"t":1703624400}
+{"o":4542771.5925760064,"h":4634144.349967829,"l":4515626.2787600458,"c":4628425.535892332,"v":414914.7342343024,"t":1703628000}
+{"o":4628425.535892332,"h":4678822.6697546178,"l":4582126.152336142,"c":4661485.78175708,"v":460487.3303002733,"t":1703631600}
+{"o":4661485.78175708,"h":4705930.4653052585,"l":4558685.4806589046,"c":4566613.1201061336,"v":450488.6036333377,"t":1703635200}
+{"o":4566613.1201061336,"h":4644845.2160962876,"l":4561353.5961064324,"c":4608552.8900367543,"v":358783.6824056947,"t":1703638800}
+{"o":4608552.8900367543,"h":4611448.3096867371,"l":4505062.1186961532,"c":4538694.0273673581,"v":437432.2427945285,"t":1703642400}
+{"o":4538694.0273673581,"h":4577834.1798481978,"l":4472296.7559377495,"c":4496295.4970615003,"v":521770.865784083,"t":1703646000}
+{"o":4496295.4970615003,"h":4702961.658430648,"l":4494472.0374924904,"c":4682665.0539724175,"v":348420.8723836204,"t":1703649600}
+{"o":4682665.0539724175,"h":4895389.1030997438,"l":4665087.2189976275,"c":4890328.7016476933,"v":344902.2888745818,"t":1703653200}
+{"o":4890328.7016476933,"h":4947742.9337126212,"l":4861150.3018804258,"c":4906340.959258832,"v":339085.6767342579,"t":1703656800}
+{"o":4906340.959258832,"h":5025365.5139037017,"l":4641217.415042161,"c":4664715.8903734814,"v":246789.4472511103,"t":1703660400}
+{"o":4664715.8903734814,"h":4748587.7463483559,"l":4017219.6047376557,"c":4086499.451166111,"v":316173.076831051,"t":1703664000}
+{"o":4086499.451166111,"h":4094090.694179629,"l":3879204.2781548989,"c":3880855.0905565592,"v":265722.5501718708,"t":1703667600}
+{"o":3880855.0905565592,"h":4007434.4783501523,"l":3875479.0267111356,"c":4007434.4783501523,"v":285911.746302076,"t":1703671200}
+{"o":4007434.4783501523,"h":4018700.5621977248,"l":3921307.9892704273,"c":3937044.7378298058,"v":375299.8042296951,"t":1703674800}
+{"o":3937044.7378298058,"h":3950129.8127171122,"l":3845600.3423610264,"c":3864180.085903151,"v":323202.6336467299,"t":1703678400}
+{"o":3864180.085903151,"h":3898578.5527640199,"l":3840541.1949388576,"c":3842169.4154390958,"v":409586.5983375897,"t":1703682000}
+{"o":3842169.4154390958,"h":3856747.0701747513,"l":3701544.5037437142,"c":3726577.1676143329,"v":630565.2601235071,"t":1703685600}
+{"o":3726577.1676143329,"h":3753617.4001697721,"l":3672221.7205164926,"c":3716232.2442979328,"v":602233.9406837499,"t":1703689200}
+{"o":3716232.2442979328,"h":3727411.2197023667,"l":3595319.9820032786,"c":3595895.0743139382,"v":672874.6148590612,"t":1703692800}
+{"o":3595895.0743139382,"h":3727405.1267107441,"l":3595550.0882418817,"c":3709855.2408861881,"v":473501.7776187262,"t":1703696400}
+{"o":3709855.2408861881,"h":3795577.6424758006,"l":3660053.639125607,"c":3757198.2702873871,"v":429686.7207965617,"t":1703700000}
+{"o":3757198.2702873871,"h":3766581.4756139521,"l":3648928.1504901336,"c":3718393.5948539963,"v":384039.5027885812,"t":1703703600}
+{"o":3718393.5948539963,"h":3775883.0387033117,"l":3648205.5955053857,"c":3705593.2908685189,"v":354777.4578801619,"t":1703707200}
+{"o":3705593.2908685189,"h":3716326.4322414007,"l":3638381.0936997007,"c":3656003.5309294602,"v":316099.0423471513,"t":1703710800}
+{"o":3656003.5309294602,"h":3674249.9471381586,"l":3570759.9835772468,"c":3594985.6721300459,"v":380114.879382692,"t":1703714400}
+{"o":3594985.6721300459,"h":3614707.871131456,"l":3570958.1083700946,"c":3584881.5331411916,"v":317612.0798321795,"t":1703718000}
+{"o":3584881.5331411916,"h":3670440.0097540533,"l":3529902.3832376874,"c":3557003.3366341922,"v":413566.7865066655,"t":1703721600}
+{"o":3557003.3366341922,"h":3575114.1909388001,"l":3431319.3525871281,"c":3461315.5033704909,"v":490824.0486750994,"t":1703725200}
+{"o":3461315.5033704909,"h":3472681.1946758949,"l":3234249.9359016563,"c":3264922.6702939663,"v":480676.4213540005,"t":1703728800}
+{"o":3264922.6702939663,"h":3323290.8066882314,"l":3254833.6240129624,"c":3301652.4632692076,"v":440936.3368052664,"t":1703732400}
+{"o":3301652.4632692076,"h":3344945.1646125251,"l":3180203.3472135891,"c":3210749.5570995114,"v":266172.4428614249,"t":1703736000}
+{"o":3210749.5570995114,"h":3249739.7794018509,"l":3201969.0232889471,"c":3231555.5491746794,"v":321406.2245365308,"t":1703739600}
+{"o":3231555.5491746794,"h":3280132.2389221583,"l":3203536.9171058149,"c":3212916.2505507399,"v":319642.4478658313,"t":1703743200}
+{"o":3212916.2505507399,"h":3255599.2357677892,"l":3122013.5592856226,"c":3222337.5169757809,"v":431073.3755889622,"t":1703746800}
+{"o":3222337.5169757809,"h":3236301.6449927595,"l":3193081.9544449169,"c":3206193.8774787653,"v":278201.6986083743,"t":1703750400}
+{"o":3206193.8774787653,"h":3223277.6146502616,"l":3151480.9801860363,"c":3189015.0948709701,"v":267592.6769451705,"t":1703754000}
+{"o":3189015.0948709701,"h":3243735.8529183925,"l":3178454.0516275032,"c":3215095.3953263806,"v":245968.4626077348,"t":1703757600}
+{"o":3215095.3953263806,"h":3235128.3785730484,"l":3195273.6516017891,"c":3205966.7594832261,"v":204425.3847941307,"t":1703761200}
+{"o":3205966.7594832261,"h":3214204.0519358241,"l":3080772.2332695713,"c":3092681.8309427807,"v":600335.6499579402,"t":1703764800}
+{"o":3092681.8309427807,"h":3130887.848271993,"l":3036507.3997646836,"c":3093309.8115184507,"v":517167.1860221753,"t":1703768400}
+{"o":3093309.8115184507,"h":3099342.0138563882,"l":2950121.7637082976,"c":3022557.3760837568,"v":786750.8497055791,"t":1703772000}
+{"o":3022557.3760837568,"h":3094563.7161342129,"l":3017198.4918680652,"c":3065301.6993612172,"v":437149.7684896382,"t":1703775600}
+{"o":3065301.6993612172,"h":3081141.2786943731,"l":3006358.663041356,"c":3037371.5203845971,"v":358786.4932741391,"t":1703779200}
+{"o":3037371.5203845971,"h":3123639.6310319975,"l":3032500.8773220461,"c":3099411.2941246,"v":342305.3810224248,"t":1703782800}
+{"o":3099411.2941246,"h":3123985.8639189163,"l":3060436.6005097195,"c":3088908.5237997943,"v":310318.4800801082,"t":1703786400}
+{"o":3088908.5237997943,"h":3163495.9815795696,"l":3083481.0481728632,"c":3150270.3939806847,"v":262391.4714653238,"t":1703790000}
+{"o":3150270.3939806847,"h":3156144.6330941375,"l":3079261.8683321639,"c":3108427.0349322404,"v":334042.9136469699,"t":1703793600}
+{"o":3108427.0349322404,"h":3157861.0214744532,"l":3099102.3363674399,"c":3129818.492418183,"v":388845.926448544,"t":1703797200}
+{"o":3129818.492418183,"h":3236091.5655975575,"l":3121164.8592294967,"c":3229118.7008159077,"v":388800.1864933749,"t":1703800800}
+{"o":3229118.7008159077,"h":3234167.0958106536,"l":3124555.4105075556,"c":3125811.4783879104,"v":351075.7810525471,"t":1703804400}
+{"o":3125811.4783879104,"h":3370242.6165086413,"l":3054740.5242688442,"c":3290735.3212176994,"v":484814.4105959688,"t":1703808000}
+{"o":3290735.3212176994,"h":3396227.3756468459,"l":3272932.4184266431,"c":3373301.911203444,"v":533571.3472425217,"t":1703811600}
+{"o":3373301.911203444,"h":3691777.2167094494,"l":3365927.5381428562,"c":3673765.4970818465,"v":514817.2995474604,"t":1703815200}
+{"o":3673765.4970818465,"h":3722798.9888105923,"l":3660890.1774360347,"c":3688116.8298900458,"v":325249.9753195507,"t":1703818800}
+{"o":3688116.8298900458,"h":3721099.5615285672,"l":3661586.3027050947,"c":3696202.051291144,"v":303076.0033497884,"t":1703822400}
+{"o":3696202.051291144,"h":4072384.5026132921,"l":3670064.4085828485,"c":4057897.1222969866,"v":244419.4503680522,"t":1703826000}
+{"o":4057897.1222969866,"h":4139424.195720742,"l":4046252.1269926373,"c":4128723.7238777867,"v":337804.3587387888,"t":1703829600}
+{"o":4128723.7238777867,"h":4132692.8936664104,"l":3865142.6215336169,"c":3874244.0118097845,"v":311524.890440942,"t":1703833200}
+{"o":3874244.0118097845,"h":3999273.717632974,"l":3870617.437369701,"c":3993326.8930522371,"v":271106.6816844771,"t":1703836800}
+{"o":3993326.8930522371,"h":4040385.2922632485,"l":3799402.4154341077,"c":3857274.9116477072,"v":369828.2058324215,"t":1703840400}
+{"o":3857274.9116477072,"h":3869499.5517153013,"l":3815350.7568641156,"c":3819323.4954717909,"v":296282.5994146848,"t":1703844000}
+{"o":3819323.4954717909,"h":3852050.1857583886,"l":3800130.42010397,"c":3811094.209843203,"v":231228.6498512547,"t":1703847600}
+{"o":3811094.209843203,"h":3818195.5443204367,"l":3771178.2413732158,"c":3795898.9489268437,"v":282929.621509638,"t":1703851200}
+{"o":3795898.9489268437,"h":3834822.9171763947,"l":3762182.1732935449,"c":3823788.5150252706,"v":242437.8046952532,"t":1703854800}
+{"o":3823788.5150252706,"h":3895897.3250171905,"l":3823569.6051620455,"c":3870088.0127560287,"v":338303.5481530696,"t":1703858400}
+{"o":3870088.0127560287,"h":3874755.0715047373,"l":3718405.7475659195,"c":3751201.2822199212,"v":462796.9410862113,"t":1703862000}
+{"o":3751201.2822199212,"h":3861751.8747769631,"l":3670274.8774771383,"c":3725664.8251272822,"v":533051.9552487142,"t":1703865600}
+{"o":3725664.8251272822,"h":3767210.8999728202,"l":3685699.3170287288,"c":3720462.2927009347,"v":471550.2416694351,"t":1703869200}
+{"o":3720462.2927009347,"h":3811657.9061917192,"l":3712105.5870649433,"c":3787794.0059227515,"v":325842.022216558,"t":1703872800}
+{"o":3787794.0059227515,"h":3825181.7669302304,"l":3765057.1308618276,"c":3798823.819913167,"v":213299.8565731298,"t":1703876400}
+{"o":3798823.819913167,"h":3807747.9081277428,"l":3746321.0899416064,"c":3760335.8572684806,"v":233865.9218194861,"t":1703880000}
+{"o":3760335.8572684806,"h":3795173.6784272296,"l":3719645.473254831,"c":3743058.7485941052,"v":263579.6593045181,"t":1703883600}
+{"o":3743058.7485941052,"h":3786575.7312787222,"l":3695311.2723295232,"c":3733244.6538098399,"v":286191.7486777144,"t":1703887200}
+{"o":3733244.6538098399,"h":3813087.4263417232,"l":3733244.6538098399,"c":3811241.2512524286,"v":206478.8789393763,"t":1703890800}
+{"o":3811241.2512524286,"h":3872843.2164228554,"l":3787857.0231879838,"c":3844776.1978434287,"v":208032.7803926079,"t":1703894400}
+{"o":3844776.1978434287,"h":3898790.337902213,"l":3819851.5742344768,"c":3861548.6148838499,"v":204822.3402202957,"t":1703898000}
+{"o":3861548.6148838499,"h":3862939.796152812,"l":3800467.8660317441,"c":3806793.8587386329,"v":178902.6770114257,"t":1703901600}
+{"o":3806793.8587386329,"h":3821186.3389967894,"l":3738771.3752398612,"c":3756944.6544993236,"v":227413.8434147367,"t":1703905200}
+{"o":3756944.6544993236,"h":3788909.8524057693,"l":3748834.3954889704,"c":3779449.3562273891,"v":214342.6953388767,"t":1703908800}
+{"o":3779449.3562273891,"h":3805844.7713274453,"l":3761669.7763732891,"c":3798307.1289919512,"v":291418.9408178436,"t":1703912400}
+{"o":3798307.1289919512,"h":3819118.5756543628,"l":3778431.753955733,"c":3806396.9129803707,"v":204624.2256813104,"t":1703916000}
+{"o":3806396.9129803707,"h":3817959.5500867544,"l":3752024.9407917932,"c":3759312.9597261525,"v":210555.3652457177,"t":1703919600}
+{"o":3759312.9597261525,"h":3761576.509491385,"l":3680211.7100330791,"c":3685399.3336912566,"v":307357.2404727832,"t":1703923200}
+{"o":3685399.3336912566,"h":3708923.8984973421,"l":3665460.5105903232,"c":3698726.4531584489,"v":273933.1912057922,"t":1703926800}
+{"o":3698726.4531584489,"h":3724265.2563153673,"l":3677405.4010554543,"c":3713290.5973037216,"v":233046.2864867457,"t":1703930400}
+{"o":3713290.5973037216,"h":3729941.7784880218,"l":3704557.8862635996,"c":3717800.9602156659,"v":159045.8175410875,"t":1703934000}
+{"o":3717800.9602156659,"h":3803953.9349360908,"l":3714989.7661001761,"c":3778167.101005543,"v":176558.6148751719,"t":1703937600}
+{"o":3778167.101005543,"h":3794157.0532650752,"l":3762546.8383815042,"c":3776964.9616195909,"v":205503.0192854567,"t":1703941200}
+{"o":3776964.9616195909,"h":3821330.0365810143,"l":3776341.041267416,"c":3813704.8307233639,"v":221038.687586974,"t":1703944800}
+{"o":3813704.8307233639,"h":3822199.4522377043,"l":3764704.562027961,"c":3822199.4522377043,"v":270751.5346384565,"t":1703948400}
+{"o":3822199.4522377043,"h":3849071.9798487364,"l":3778146.3320691353,"c":3798652.5910946592,"v":348111.9094406008,"t":1703952000}
+{"o":3798652.5910946592,"h":3813227.182480772,"l":3769651.3719363818,"c":3805360.1341640945,"v":238502.5648825548,"t":1703955600}
+{"o":3805360.1341640945,"h":3809681.3440520908,"l":3774072.5000659977,"c":3788716.8814553637,"v":208227.8224353476,"t":1703959200}
+{"o":3788716.8814553637,"h":3816782.1111687142,"l":3775515.2404283662,"c":3792217.3703018064,"v":212395.4349125436,"t":1703962800}
+{"o":3792217.3703018064,"h":3825996.9642535974,"l":3789953.2111765537,"c":3793178.7425525109,"v":215791.3674173118,"t":1703966400}
+{"o":3793178.7425525109,"h":4087782.4227196039,"l":3745586.7712367955,"c":4040219.2619494568,"v":191893.7496818906,"t":1703970000}
+{"o":4040219.2619494568,"h":4044078.8224566383,"l":4000107.7980642971,"c":4011011.6187995761,"v":181434.3184336043,"t":1703973600}
+{"o":4011011.6187995761,"h":4032832.3393343962,"l":3990012.6415766384,"c":4014671.8691893676,"v":197706.2099039312,"t":1703977200}
+{"o":4014671.8691893676,"h":4052222.770822064,"l":4009663.1237853682,"c":4042789.1818276378,"v":204372.3158419458,"t":1703980800}
+{"o":4042789.1818276378,"h":4055827.0809192127,"l":3988426.1178956372,"c":3995501.9266030369,"v":197588.984107645,"t":1703984400}
+{"o":3995501.9266030369,"h":4010441.0913476162,"l":3917095.4322556937,"c":3966707.3487098217,"v":233804.6533275534,"t":1703988000}
+{"o":3966707.3487098217,"h":3972012.936273118,"l":3925855.8667679396,"c":3968234.1690486679,"v":218193.1507138139,"t":1703991600}
+{"o":3968234.1690486679,"h":4031243.3894811808,"l":3957639.9251250178,"c":4015123.7041913439,"v":193638.8660171416,"t":1703995200}
+{"o":4015123.7041913439,"h":4038091.7065341682,"l":3989845.7391195986,"c":3992405.9043363631,"v":160216.8801792609,"t":1703998800}
+{"o":3992405.9043363631,"h":4049652.2173943068,"l":3992405.9043363631,"c":4036659.9832690773,"v":167630.2690279804,"t":1704002400}
+{"o":4036659.9832690773,"h":6589493.9068288356,"l":4031072.2792977775,"c":6541305.7482185736,"v":209307.8714099941,"t":1704006000}
+{"o":6541305.7482185736,"h":6573347.4555609701,"l":6504044.4031283921,"c":6547067.7556579607,"v":194469.3623901065,"t":1704009600}
+{"o":6547067.7556579607,"h":6610596.7870222609,"l":6501377.1838498162,"c":6537305.1962918416,"v":171183.4812517106,"t":1704013200}
+{"o":6537305.1962918416,"h":6553147.8172917021,"l":6510528.5557513433,"c":6520331.7350985846,"v":145750.0318731179,"t":1704016800}
+{"o":6520331.7350985846,"h":6527842.5935800187,"l":6494665.1660277592,"c":6521999.0349591533,"v":165982.1395911334,"t":1704020400}
+{"o":6521999.0349591533,"h":6579628.1338418489,"l":6455221.1855181353,"c":6471806.9412942734,"v":186810.5460064456,"t":1704024000}
+{"o":6471806.9412942734,"h":6491718.0573129887,"l":6430326.4598253081,"c":6457493.1979929823,"v":193069.1259082459,"t":1704027600}
+{"o":6457493.1979929823,"h":6487688.5287996121,"l":6326866.208898698,"c":6342001.2352116443,"v":167518.2234265977,"t":1704031200}
+{"o":6342001.2352116443,"h":6382948.4516444923,"l":6290883.613478668,"c":6307952.3015321298,"v":202885.8605961052,"t":1704034800}
+{"o":6307952.3015321298,"h":6391870.876200255,"l":6296661.0294497525,"c":6364262.6612231527,"v":158750.3360576968,"t":1704038400}
+{"o":6364262.6612231527,"h":6424444.1827764465,"l":6351448.3628905537,"c":6418031.4798878953,"v":180052.9550880969,"t":1704042000}
+{"o":6418031.4798878953,"h":6422613.9040351259,"l":6370493.66490734,"c":6392808.0997743616,"v":165596.1808226302,"t":1704045600}
+{"o":6392808.0997743616,"h":6461488.9718522495,"l":6370844.6927730618,"c":6418220.7647628505,"v":146796.3785931956,"t":1704049200}
+{"o":6418220.7647628505,"h":6487347.2449372876,"l":6401509.7994322935,"c":6483740.5851245737,"v":226963.5462868232,"t":1704052800}
+{"o":6483740.5851245737,"h":6504748.2532916274,"l":6424362.4032611204,"c":6432015.8631122923,"v":235412.5764192609,"t":1704056400}
+{"o":6432015.8631122923,"h":6435970.7749728179,"l":6222133.244865342,"c":6226178.3818785613,"v":262879.5838045746,"t":1704060000}
+{"o":6226178.3818785613,"h":6647982.3974826122,"l":6182732.761187477,"c":6442517.432769781,"v":318815.4897626079,"t":1704063600}
+{"o":6442517.432769781,"h":6827755.6485853009,"l":6442517.432769781,"c":6708377.4900718089,"v":335650.2052488847,"t":1704067200}
+{"o":6708377.4900718089,"h":6933874.7870875904,"l":6683480.1052687531,"c":6844972.3171983901,"v":270330.0508939269,"t":1704070800}
+{"o":6844972.3171983901,"h":6859723.5189060001,"l":6792460.5012949677,"c":6819074.7117890259,"v":172055.5520536867,"t":1704074400}
+{"o":6819074.7117890259,"h":6838372.4104474243,"l":6744052.1674965871,"c":6775989.2493321681,"v":192648.9438162786,"t":1704078000}
+{"o":6775989.2493321681,"h":6835203.1048815046,"l":6683377.3259400818,"c":6744338.6969329743,"v":186894.4682494282,"t":1704081600}
+{"o":6744338.6969329743,"h":6761686.8904575575,"l":6679760.0683324002,"c":6687594.9332574755,"v":134807.0769714678,"t":1704085200}
+{"o":6687594.9332574755,"h":6744404.1644980134,"l":6680439.5243731383,"c":6732126.3616801789,"v":102906.9664072256,"t":1704088800}
+{"o":6732126.3616801789,"h":6811518.1036098059,"l":6703896.1381067401,"c":6741411.6756493412,"v":136517.8718676768,"t":1704092400}
+{"o":6741411.6756493412,"h":6771084.8533373,"l":6708718.7588626547,"c":6741243.9385872651,"v":102099.1887061339,"t":1704096000}
+{"o":6741243.9385872651,"h":6850155.9355563978,"l":6700763.5596767617,"c":6845367.4612070322,"v":136975.5199064655,"t":1704099600}
+{"o":6845367.4612070322,"h":6887272.0197216477,"l":6835111.5998816602,"c":6849932.8493767101,"v":122347.6241235444,"t":1704103200}
+{"o":6849932.8493767101,"h":6876457.2699695118,"l":6822374.6937084384,"c":6857408.3816807829,"v":106236.3339156117,"t":1704106800}
+{"o":6857408.3816807829,"h":6967626.7496995954,"l":6830443.1871675253,"c":6895067.1050165687,"v":171439.4645769135,"t":1704110400}
+{"o":6895067.1050165687,"h":6955522.7851694385,"l":6865122.3682163497,"c":6929920.9443374239,"v":174893.1401722803,"t":1704114000}
+{"o":6929920.9443374239,"h":6929920.9443374239,"l":6862264.0608055592,"c":6864994.8393681142,"v":199410.4189394315,"t":1704117600}
+{"o":6864994.8393681142,"h":6993356.8023035675,"l":6859934.1321607661,"c":6970966.8968074378,"v":220172.1147494873,"t":1704121200}
+{"o":6970966.8968074378,"h":7130133.8762788381,"l":6960724.5021015219,"c":7010847.7801079554,"v":302822.0274106049,"t":1704124800}
+{"o":7010847.7801079554,"h":7048676.8856404899,"l":6983209.1256722938,"c":7039999.5645772545,"v":192647.6905880012,"t":1704128400}
+{"o":7039999.5645772545,"h":7151928.1475783596,"l":7039902.061278129,"c":7097495.6104912851,"v":275954.1551695745,"t":1704132000}
+{"o":7097495.6104912851,"h":7175859.306771066,"l":7067404.2167280503,"c":7157069.1729073431,"v":234390.2407141159,"t":1704135600}
+{"o":7157069.1729073431,"h":7205874.7549678823,"l":7094154.121974742,"c":7104319.972951605,"v":283869.2504622847,"t":1704139200}
+{"o":7104319.972951605,"h":7118536.9130506851,"l":7064449.6563137239,"c":7100169.2673777658,"v":235525.8617074099,"t":1704142800}
+{"o":7100169.2673777658,"h":7123513.7958824253,"l":7036730.7069140319,"c":7101990.5422125803,"v":181037.1057682664,"t":1704146400}
+{"o":7101990.5422125803,"h":7213034.3500870578,"l":7101690.1763694566,"c":7211844.9319133358,"v":247705.8410343728,"t":1704150000}
+{"o":7211844.9319133358,"h":7267817.9331940394,"l":7138851.0642935401,"c":7261575.0689637875,"v":330952.3959326255,"t":1704153600}
+{"o":7261575.0689637875,"h":7416038.514972616,"l":7259002.0324188182,"c":7305926.133074088,"v":399865.448278251,"t":1704157200}
+{"o":7305926.133074088,"h":7372360.3534152871,"l":7297942.7104669167,"c":7370096.8915753691,"v":230969.5774545859,"t":1704160800}
+{"o":7370096.8915753691,"h":7372961.7814220656,"l":7288813.8751112809,"c":7332571.5498727057,"v":239352.3021586016,"t":1704164400}
+{"o":7332571.5498727057,"h":7421065.8339378946,"l":7303184.4380763024,"c":7401702.6200454244,"v":329031.7804858648,"t":1704168000}
+{"o":7401702.6200454244,"h":7448407.7371178111,"l":7381214.4406587537,"c":7411899.6242879583,"v":281092.1414938237,"t":1704171600}
+{"o":7411899.6242879583,"h":7452914.8315730421,"l":7363329.8671944244,"c":7414032.5621040827,"v":273595.116309763,"t":1704175200}
+{"o":7414032.5621040827,"h":7545973.032484835,"l":7414032.5621040827,"c":7532006.3234233083,"v":252784.0286390626,"t":1704178800}
+{"o":7532006.3234233083,"h":7566878.467032318,"l":7483460.7093389025,"c":7535731.4862193037,"v":234980.5626645687,"t":1704182400}
+{"o":7535731.4862193037,"h":7687954.2093367232,"l":7524282.7999039544,"c":7627161.9439151473,"v":253104.3530085277,"t":1704186000}
+{"o":7627161.9439151473,"h":7666753.2791764485,"l":7522653.4398917872,"c":7589072.2631579516,"v":255638.7618602828,"t":1704189600}
+{"o":7589072.2631579516,"h":7843382.9505596906,"l":7429701.8768549375,"c":7686931.8980336627,"v":240857.4174031592,"t":1704193200}
+{"o":7686931.8980336627,"h":7752573.2122195316,"l":7620311.6779063502,"c":7665972.000684334,"v":166495.6447065913,"t":1704196800}
+{"o":7665972.000684334,"h":7736420.5929930983,"l":7660724.7918622131,"c":7690845.570274381,"v":176228.8507307594,"t":1704200400}
+{"o":7690845.570274381,"h":7712431.3158698659,"l":7421592.0212082444,"c":7470271.4940430326,"v":319408.3516895068,"t":1704204000}
+{"o":7470271.4940430326,"h":7504729.7843180187,"l":7334590.7065587612,"c":7440328.5220912034,"v":347372.7326138972,"t":1704207600}
+{"o":7440328.5220912034,"h":7490071.8207401857,"l":7366300.601841975,"c":7471267.1010542251,"v":284162.348445658,"t":1704211200}
+{"o":7471267.1010542251,"h":7490288.2566763312,"l":7261820.4520397903,"c":7307429.2852412732,"v":269407.372288001,"t":1704214800}
+{"o":7307429.2852412732,"h":7355489.756029305,"l":7294403.2330457661,"c":7312542.0562358759,"v":197179.3045294404,"t":1704218400}
+{"o":7312542.0562358759,"h":7396213.5547108604,"l":7261162.303941682,"c":7300113.5449848715,"v":240498.6332870064,"t":1704222000}
+{"o":7300113.5449848715,"h":7368896.4891658835,"l":7258574.7038025605,"c":7261533.9397418611,"v":230444.4586840544,"t":1704225600}
+{"o":7261533.9397418611,"h":7322168.0588480076,"l":7231055.7792625502,"c":7319393.4760107324,"v":226307.543025176,"t":1704229200}
+{"o":7319393.4760107324,"h":7382215.0837755445,"l":7298038.3287658859,"c":7323549.8756993134,"v":228133.8122998479,"t":1704232800}
+{"o":7323549.8756993134,"h":7329885.0680533247,"l":7198356.1087213727,"c":7240250.3793348735,"v":207299.4692981677,"t":1704236400}
+{"o":7240250.3793348735,"h":7323634.2779097557,"l":7231784.9686080618,"c":7276578.0134306177,"v":254924.3237150937,"t":1704240000}
+{"o":7276578.0134306177,"h":7357438.5635558395,"l":7240155.4769871049,"c":7333758.7310906779,"v":205735.934860672,"t":1704243600}
+{"o":7333758.7310906779,"h":7370457.4156720489,"l":7292093.6988461167,"c":7305904.9587465813,"v":160140.9178193554,"t":1704247200}
+{"o":7305904.9587465813,"h":7331009.0418468332,"l":7269910.3583925096,"c":7320835.7876057932,"v":165785.8523671153,"t":1704250800}
+{"o":7320835.7876057932,"h":7341164.777920532,"l":7265822.4843000323,"c":7318910.0810154015,"v":175156.5989583375,"t":1704254400}
+{"o":7318910.0810154015,"h":7380485.5381624829,"l":7301460.7151372656,"c":7345478.7141257105,"v":209421.595071605,"t":1704258000}
+{"o":7345478.7141257105,"h":7439055.0799506307,"l":7318536.7086049151,"c":7410212.9491727799,"v":272260.5513814493,"t":1704261600}
+{"o":7410212.9491727799,"h":7477901.0866033835,"l":7293311.7272198098,"c":7335782.3546771612,"v":197336.659812254,"t":1704265200}
+{"o":7335782.3546771612,"h":7389211.1309602568,"l":7323360.5943463529,"c":7371112.7481333595,"v":151355.7160867325,"t":1704268800}
+{"o":7371112.7481333595,"h":7441786.5350765446,"l":7363655.9249798823,"c":7414747.953919475,"v":191912.9017204497,"t":1704272400}
+{"o":7414747.953919475,"h":7441038.8941222448,"l":7254542.7324084044,"c":7301956.0533066001,"v":224930.3797448388,"t":1704276000}
+{"o":7301956.0533066001,"h":7309402.8710200861,"l":6980267.2406098014,"c":7041715.0761431437,"v":480492.6390123213,"t":1704279600}
+{"o":7041715.0761431437,"h":7041715.0761431437,"l":6500254.3330900734,"c":6827026.1745965239,"v":975489.2048881879,"t":1704283200}
+{"o":6827026.1745965239,"h":6844830.0586391855,"l":6535240.2023623418,"c":6626692.9396296153,"v":564705.3597294046,"t":1704286800}
+{"o":6626692.9396296153,"h":6646190.7400587564,"l":6437052.527762088,"c":6522164.6126278052,"v":479602.4353177007,"t":1704290400}
+{"o":6522164.6126278052,"h":6835348.1102661463,"l":6513868.1552943336,"c":6831059.814268617,"v":478940.3945980619,"t":1704294000}
+{"o":6831059.814268617,"h":6989357.0613658931,"l":6589101.1342448536,"c":6653188.4373140633,"v":618730.6743404735,"t":1704297600}
+{"o":6653188.4373140633,"h":6658803.4118751464,"l":6458175.3065769747,"c":6512967.2209347729,"v":321134.467342995,"t":1704301200}
+{"o":6512967.2209347729,"h":6582733.2651086003,"l":6368006.0084345257,"c":6444720.8533644453,"v":297000.6850885449,"t":1704304800}
+{"o":6444720.8533644453,"h":6573496.7517278027,"l":6426464.5847790884,"c":6484609.3080360806,"v":257654.1615360813,"t":1704308400}
+{"o":6484609.3080360806,"h":6638841.967802248,"l":6473742.699130917,"c":6626620.6789795188,"v":228927.486854014,"t":1704312000}
+{"o":6626620.6789795188,"h":6687053.6033538263,"l":6573775.4144277005,"c":6674874.1919026738,"v":275678.5067322711,"t":1704315600}
+{"o":6674874.1919026738,"h":6677433.3899219176,"l":6543501.3240715563,"c":6578763.9424696295,"v":227921.5417574219,"t":1704319200}
+{"o":6578763.9424696295,"h":6589329.5369085921,"l":6509614.455357844,"c":6557985.8457640707,"v":238619.9120538178,"t":1704322800}
+{"o":6557985.8457640707,"h":6675821.5667410558,"l":6538898.4961953992,"c":6668297.8064138154,"v":296984.4075958359,"t":1704326400}
+{"o":6668297.8064138154,"h":6686557.222018321,"l":6516942.5026626941,"c":6553289.9625776354,"v":235547.758168173,"t":1704330000}
+{"o":6553289.9625776354,"h":6719187.4868152486,"l":6530657.8947729468,"c":6711565.9312204821,"v":285239.853825887,"t":1704333600}
+{"o":6711565.9312204821,"h":6784721.5709504625,"l":6673514.9802503381,"c":6733857.6224996522,"v":350180.1162185509,"t":1704337200}
+{"o":6733857.6224996522,"h":6755090.3589828955,"l":6681060.4179527042,"c":6698793.7159577124,"v":266053.1527320298,"t":1704340800}
+{"o":6698793.7159577124,"h":6762021.8706496041,"l":6643129.9075848917,"c":6740144.0055141049,"v":284309.0343585681,"t":1704344400}
+{"o":6740144.0055141049,"h":6757012.2052484984,"l":6688807.1169251194,"c":6711497.5192052322,"v":187073.4257204872,"t":1704348000}
+{"o":6711497.5192052322,"h":6739327.6492608692,"l":6582547.2274642373,"c":6586603.0763381943,"v":212228.7650032978,"t":1704351600}
+{"o":6586603.0763381943,"h":6610722.1480085021,"l":6505392.5023933565,"c":6532267.5957754152,"v":213106.647209889,"t":1704355200}
+{"o":6532267.5957754152,"h":6600646.240300986,"l":6530475.6633743234,"c":6559439.2068710458,"v":132694.7881492312,"t":1704358800}
+{"o":6559439.2068710458,"h":6594498.8434249954,"l":6452376.0860628216,"c":6546555.0350562846,"v":194881.2845442274,"t":1704362400}
+{"o":6546555.0350562846,"h":6584529.4989692606,"l":6500173.2502870467,"c":6559342.0146284262,"v":157561.9084956305,"t":1704366000}
+{"o":6559342.0146284262,"h":6647313.71288276,"l":6537611.4764328133,"c":6621505.8916047951,"v":213915.7467060109,"t":1704369600}
+{"o":6621505.8916047951,"h":6692948.7922420334,"l":6549312.4937195415,"c":6657025.8339043092,"v":219578.6561888835,"t":1704373200}
+{"o":6657025.8339043092,"h":6806566.8314888831,"l":6622915.4742487101,"c":6804726.3946733018,"v":261936.4981342299,"t":1704376800}
+{"o":6804726.3946733018,"h":6944230.9561476102,"l":6767513.1845789738,"c":6908867.6948935175,"v":366692.2034479844,"t":1704380400}
+{"o":6908867.6948935175,"h":6923041.2470708555,"l":6772339.8729655985,"c":6794661.9764186339,"v":317566.6134547209,"t":1704384000}
+{"o":6794661.9764186339,"h":6965721.9277531309,"l":6771713.2664165106,"c":6919081.69952292,"v":265428.246795034,"t":1704387600}
+{"o":6919081.69952292,"h":7043132.5582421673,"l":6895146.6632129652,"c":7027245.097293051,"v":214158.2863468143,"t":1704391200}
+{"o":7027245.097293051,"h":7230469.1460349951,"l":7020227.0393647626,"c":7130662.0569307301,"v":366300.3722021937,"t":1704394800}
+{"o":7130662.0569307301,"h":7324963.31889934,"l":7130662.0569307301,"c":7221630.3954384923,"v":356732.6451369976,"t":1704398400}
+{"o":7221630.3954384923,"h":7277230.6372637469,"l":7140412.2727017207,"c":7177220.7164458986,"v":261739.474442673,"t":1704402000}
+{"o":7177220.7164458986,"h":7260611.9787776768,"l":7031088.8921080818,"c":7042312.9664662033,"v":260814.0690420742,"t":1704405600}
+{"o":7042312.9664662033,"h":7078605.5525165573,"l":7015851.4678318044,"c":7046989.0173084959,"v":211761.8932725048,"t":1704409200}
+{"o":7046989.0173084959,"h":7081475.9458316024,"l":6919258.6317001833,"c":6993698.051365342,"v":265634.4258194939,"t":1704412800}
+{"o":6993698.051365342,"h":7028328.5253413133,"l":6727158.710409902,"c":6792100.0022051986,"v":374526.4019634803,"t":1704416400}
+{"o":6792100.0022051986,"h":6875261.6496508997,"l":6752213.5619283216,"c":6788038.6186098596,"v":305506.4487550766,"t":1704420000}
+{"o":6788038.6186098596,"h":6843649.9377329517,"l":6752886.4746083077,"c":6781901.0116820401,"v":197248.6490353604,"t":1704423600}
+{"o":6781901.0116820401,"h":6809633.9828695422,"l":6723917.9561601682,"c":6772912.7782424903,"v":234022.3617898345,"t":1704427200}
+{"o":6772912.7782424903,"h":6857440.3018025383,"l":6760057.7477216339,"c":6811437.5383058349,"v":188941.6918573595,"t":1704430800}
+{"o":6811437.5383058349,"h":6834664.886192509,"l":6757147.7141457936,"c":6821506.2996929968,"v":148282.1103618559,"t":1704434400}
+{"o":6821506.2996929968,"h":6852445.8647649726,"l":6790292.5576724187,"c":6792847.5502002724,"v":140711.0397790233,"t":1704438000}
+{"o":6792847.5502002724,"h":6867056.8287539324,"l":6791627.4566674782,"c":6813938.8524112161,"v":140263.3799598025,"t":1704441600}
+{"o":6813938.8524112161,"h":6915747.7795793172,"l":6812750.425535324,"c":6888714.2892699474,"v":233934.9175900735,"t":1704445200}
+{"o":6888714.2892699474,"h":6898812.4670582954,"l":6685820.7260689447,"c":6706966.0706542265,"v":199714.7369017566,"t":1704448800}
+{"o":6706966.0706542265,"h":6762737.9197168099,"l":6682755.2959898952,"c":6691796.8531257482,"v":207669.1468113727,"t":1704452400}
+{"o":6691796.8531257482,"h":6779902.2021129699,"l":6639475.7080315016,"c":6756705.9687310401,"v":223972.1945619883,"t":1704456000}
+{"o":6756705.9687310401,"h":6806309.8745437525,"l":6712327.7452186951,"c":6769185.4704840621,"v":228874.6521656161,"t":1704459600}
+{"o":6769185.4704840621,"h":6793324.7860941691,"l":6508587.9188701799,"c":6520953.2581108781,"v":476912.6538992805,"t":1704463200}
+{"o":6520953.2581108781,"h":6630896.7715303926,"l":6519026.5545634143,"c":6577181.2828696966,"v":333319.280706624,"t":1704466800}
+{"o":6577181.2828696966,"h":6607165.9024040513,"l":6460193.1601156238,"c":6460193.1601156238,"v":280965.4456306846,"t":1704470400}
+{"o":6460193.1601156238,"h":6618569.089524921,"l":6414587.1560127698,"c":6607674.9348724941,"v":359428.7340040526,"t":1704474000}
+{"o":6607674.9348724941,"h":6641108.5546384966,"l":6558183.7524586879,"c":6619490.0877119144,"v":182339.9279495981,"t":1704477600}
+{"o":6619490.0877119144,"h":6672222.2578334203,"l":6602338.9610928055,"c":6619884.1206358224,"v":190946.7921555078,"t":1704481200}
+{"o":6619884.1206358224,"h":6751764.4558722852,"l":6619590.8848023182,"c":6730722.1154286629,"v":199085.8081384244,"t":1704484800}
+{"o":6730722.1154286629,"h":6730722.1154286629,"l":6646990.0764721548,"c":6695698.7818843368,"v":192073.1102598723,"t":1704488400}
+{"o":6695698.7818843368,"h":6750206.2811854379,"l":6627900.6620482719,"c":6701015.8776426595,"v":162348.2505871744,"t":1704492000}
+{"o":6701015.8776426595,"h":6782685.1598168407,"l":6701015.8776426595,"c":6751469.1427641232,"v":195856.5627559235,"t":1704495600}
+{"o":6751469.1427641232,"h":6774272.2614719914,"l":6658030.0610431898,"c":6694783.7502252012,"v":220663.7634612146,"t":1704499200}
+{"o":6694783.7502252012,"h":6694806.8126507718,"l":6610682.6849980494,"c":6646149.9303616621,"v":150880.2690336104,"t":1704502800}
+{"o":6646149.9303616621,"h":6696618.5078011593,"l":6603148.3400464794,"c":6652261.1557633532,"v":164969.9422252782,"t":1704506400}
+{"o":6652261.1557633532,"h":6692457.2429760452,"l":6614842.1149968458,"c":6643592.8875228409,"v":133191.3603317935,"t":1704510000}
+{"o":6643592.8875228409,"h":6659449.4533076594,"l":6486072.015267971,"c":6547389.0160262482,"v":246389.0372283916,"t":1704513600}
+{"o":6547389.0160262482,"h":6560559.6176652145,"l":6258294.3595905565,"c":6364564.0985379526,"v":377390.0313904199,"t":1704517200}
+{"o":6364564.0985379526,"h":6364564.0985379526,"l":6169075.8556585955,"c":6200713.1807487542,"v":411004.4495768404,"t":1704520800}
+{"o":6200713.1807487542,"h":6377865.0043931827,"l":6196143.9326887578,"c":6361428.9604094513,"v":284353.8212420286,"t":1704524400}
+{"o":6361428.9604094513,"h":6412677.0303334212,"l":6312404.5926923184,"c":6412677.0303334212,"v":179517.6703816023,"t":1704528000}
+{"o":6412677.0303334212,"h":6441143.3350462103,"l":6375389.0412209798,"c":6394919.6577400193,"v":139255.4355081603,"t":1704531600}
+{"o":6394919.6577400193,"h":6414911.0826769508,"l":6358008.3367455481,"c":6375381.6578838024,"v":157282.2073078979,"t":1704535200}
+{"o":6375381.6578838024,"h":6391757.5033461293,"l":6332123.5622213464,"c":6359069.741001606,"v":147183.5695638482,"t":1704538800}
+{"o":6359069.741001606,"h":6405351.3421677882,"l":6282257.1372351395,"c":6304856.685965443,"v":168938.4523720075,"t":1704542400}
+{"o":6304856.685965443,"h":6374433.7889408525,"l":6254954.9644704983,"c":6353201.7257859074,"v":243498.0603617018,"t":1704546000}
+{"o":6353201.7257859074,"h":6492840.6343592526,"l":6351035.2576582739,"c":6461051.2592361365,"v":227012.9941633013,"t":1704549600}
+{"o":6461051.2592361365,"h":6477017.4203413846,"l":6384837.2091733618,"c":6409862.0218388401,"v":210258.2300540483,"t":1704553200}
+{"o":6409862.0218388401,"h":6471970.5346663836,"l":6393029.0035674907,"c":6443122.5867887922,"v":193709.8183010981,"t":1704556800}
+{"o":6443122.5867887922,"h":6569522.1467365082,"l":6414742.708097891,"c":6520619.9295286201,"v":250731.7234385096,"t":1704560400}
+{"o":6520619.9295286201,"h":6548638.7492807638,"l":6474849.7387063885,"c":6485542.5588141652,"v":206179.6757098363,"t":1704564000}
+{"o":6485542.5588141652,"h":6485555.4609114453,"l":6362194.367744484,"c":6403726.7015262712,"v":186991.0878469225,"t":1704567600}
+{"o":6403726.7015262712,"h":6440189.488019567,"l":6334321.5686890744,"c":6356687.6797021283,"v":176528.6144088551,"t":1704571200}
+{"o":6356687.6797021283,"h":6371655.5445200149,"l":6280344.5970353102,"c":6364157.659709841,"v":234323.2717221032,"t":1704574800}
+{"o":6364157.659709841,"h":6369177.1246048566,"l":6260785.8380918447,"c":6283419.4498734511,"v":180199.1830062351,"t":1704578400}
+{"o":6283419.4498734511,"h":6321771.9869078379,"l":6211915.1724385703,"c":6311396.2794155739,"v":200245.0781063316,"t":1704582000}
+{"o":6311396.2794155739,"h":6479590.3405156229,"l":6296590.0571287628,"c":6433554.0826182012,"v":187447.1411854788,"t":1704585600}
+{"o":6433554.0826182012,"h":6443040.1343647968,"l":6335755.8795617362,"c":6340605.4226366617,"v":154483.9739528766,"t":1704589200}
+{"o":6340605.4226366617,"h":6397163.7796489382,"l":6178476.1456728177,"c":6218644.4065420125,"v":238493.1953153729,"t":1704592800}
+{"o":6218644.4065420125,"h":6292480.159346357,"l":6210031.7645026455,"c":6252958.7765476359,"v":143489.7213993738,"t":1704596400}
+{"o":6252958.7765476359,"h":6373591.6841244083,"l":6250172.3720430117,"c":6351622.2780353054,"v":143642.2310630037,"t":1704600000}
+{"o":6351622.2780353054,"h":6423996.784706193,"l":6305679.8627057755,"c":6326307.5453888448,"v":144696.6101989288,"t":1704603600}
+{"o":6326307.5453888448,"h":6407198.4266349301,"l":6309057.7502579512,"c":6375817.5297741489,"v":127288.2357474282,"t":1704607200}
+{"o":6375817.5297741489,"h":6419039.2677331613,"l":6345897.6327821147,"c":6414172.492410969,"v":123383.7432409597,"t":1704610800}
+{"o":6414172.492410969,"h":6438734.3757144194,"l":6311509.7220363766,"c":6327536.6216633087,"v":153897.2876334034,"t":1704614400}
+{"o":6327536.6216633087,"h":6351755.3075670954,"l":6261615.0996963754,"c":6276576.630358832,"v":151486.5922690061,"t":1704618000}
+{"o":6276576.630358832,"h":6339340.5891732341,"l":6270205.5776722627,"c":6327037.0678717382,"v":142445.7282386937,"t":1704621600}
+{"o":6327037.0678717382,"h":6398684.0744862193,"l":6309448.2177762194,"c":6365611.0399991469,"v":140637.8426562028,"t":1704625200}
+{"o":6365611.0399991469,"h":6398875.0984207261,"l":6307437.3311026664,"c":6388608.535478102,"v":143403.7996642864,"t":1704628800}
+{"o":6388608.535478102,"h":6491558.2858975548,"l":6384280.0528835291,"c":6478433.0837070644,"v":186752.9783615729,"t":1704632400}
+{"o":6478433.0837070644,"h":6512473.7748617856,"l":6422559.7664134558,"c":6464456.9525870029,"v":184434.5666530548,"t":1704636000}
+{"o":6464456.9525870029,"h":6470588.6374328993,"l":6299223.0149498507,"c":6332029.8889319636,"v":198276.3078554176,"t":1704639600}
+{"o":6332029.8889319636,"h":6383602.131421878,"l":6271588.8998023663,"c":6291160.5273170602,"v":195023.6610350735,"t":1704643200}
+{"o":6291160.5273170602,"h":6371099.8577842461,"l":6268634.7709184382,"c":6349136.1272585886,"v":183482.6921099896,"t":1704646800}
+{"o":6349136.1272585886,"h":6394429.343249415,"l":6338266.6365732402,"c":6362270.1341698943,"v":123054.9114271633,"t":1704650400}
+{"o":6362270.1341698943,"h":6389052.5621692669,"l":6323804.2654891973,"c":6376294.5648078462,"v":108539.8498332395,"t":1704654000}
+{"o":6376294.5648078462,"h":6410900.5877857888,"l":6319741.3924049549,"c":6320113.204568984,"v":136479.6559992368,"t":1704657600}
+{"o":6320113.204568984,"h":6395420.4385483703,"l":6205472.8694803407,"c":6291820.4455310106,"v":178750.1683766787,"t":1704661200}
+{"o":6291820.4455310106,"h":6294643.0926048849,"l":5968529.5760782817,"c":6046388.8000721186,"v":429048.6323131553,"t":1704664800}
+{"o":6046388.8000721186,"h":6124634.9194383863,"l":5874867.0329837389,"c":6057299.9346886957,"v":405477.7994130467,"t":1704668400}
+{"o":6057299.9346886957,"h":6088745.9354498154,"l":5961108.904272872,"c":5989453.5024653757,"v":326206.9470934157,"t":1704672000}
+{"o":5989453.5024653757,"h":6136208.3816602482,"l":5979220.5449442705,"c":6111583.5491124215,"v":284101.4880703029,"t":1704675600}
+{"o":6111583.5491124215,"h":6125752.6992949545,"l":5922676.0290103192,"c":5954993.5298910709,"v":340631.4262456308,"t":1704679200}
+{"o":5954993.5298910709,"h":5982727.4186554123,"l":5766687.6987773264,"c":5904518.1898028236,"v":465722.1663397996,"t":1704682800}
+{"o":5904518.1898028236,"h":6048335.1839760905,"l":5879005.6248741606,"c":6034954.0062017078,"v":218520.5714056729,"t":1704686400}
+{"o":6034954.0062017078,"h":6071760.8570998898,"l":5876963.4401103966,"c":6047450.2609374691,"v":204220.4272154213,"t":1704690000}
+{"o":6047450.2609374691,"h":6132085.7431880618,"l":6010612.52475465,"c":6044868.7648122758,"v":177496.1137390724,"t":1704693600}
+{"o":6044868.7648122758,"h":6141579.1138029322,"l":6018086.4126138231,"c":6074438.8523955895,"v":152244.8362631041,"t":1704697200}
+{"o":6074438.8523955895,"h":6166258.9780781753,"l":6067546.8655589903,"c":6102370.5486969613,"v":263129.5912945183,"t":1704700800}
+{"o":6102370.5486969613,"h":6135281.4004389253,"l":5999379.9748866232,"c":6049587.397140041,"v":141032.5759995816,"t":1704704400}
+{"o":6049587.397140041,"h":6165736.8525115829,"l":6028940.8899502847,"c":6146076.0203108964,"v":148475.3972714533,"t":1704708000}
+{"o":6146076.0203108964,"h":6243661.6685063625,"l":6111721.934695919,"c":6243661.6685063625,"v":158187.4253755412,"t":1704711600}
+{"o":6243661.6685063625,"h":6399028.7500308938,"l":6176671.7257992532,"c":6379684.89793876,"v":346550.0363450734,"t":1704715200}
+{"o":6379684.89793876,"h":6444123.7538762931,"l":6331969.6266652197,"c":6362146.3927211119,"v":273478.5151828385,"t":1704718800}
+{"o":6362146.3927211119,"h":6630956.5447385805,"l":6336557.0711792829,"c":6385004.533008527,"v":284611.7160373572,"t":1704722400}
+{"o":6385004.533008527,"h":6445645.9820342753,"l":6284501.1001432631,"c":6353145.6696893442,"v":353547.4634805363,"t":1704726000}
+{"o":6353145.6696893442,"h":6422827.6772071384,"l":6289891.7589991186,"c":6374651.2792161172,"v":230605.2282705832,"t":1704729600}
+{"o":6374651.2792161172,"h":6495226.8673011353,"l":6305769.126018988,"c":6391489.1094594533,"v":384395.6716308403,"t":1704733200}
+{"o":6391489.1094594533,"h":6639178.0516552199,"l":6273197.2926967554,"c":6596061.3150979951,"v":448177.2160962047,"t":1704736800}
+{"o":6596061.3150979951,"h":6705433.0121041378,"l":6553938.060923934,"c":6663568.8839508789,"v":456084.2694594312,"t":1704740400}
+{"o":6663568.8839508789,"h":6677333.9002055163,"l":6492193.2644963916,"c":6500477.3478215057,"v":339654.5941715811,"t":1704744000}
+{"o":6500477.3478215057,"h":6584597.9157884903,"l":6470160.2240047902,"c":6492595.484678275,"v":207813.2641226238,"t":1704747600}
+{"o":6492595.484678275,"h":6578237.2670854172,"l":6474874.6310370583,"c":6576010.8504568115,"v":190427.3200711153,"t":1704751200}
+{"o":6576010.8504568115,"h":6611780.6170868659,"l":6524723.4124980308,"c":6567629.2394595062,"v":245766.7967981856,"t":1704754800}
+{"o":6567629.2394595062,"h":7736672.0779578201,"l":6365211.2438128451,"c":7638747.4521527868,"v":337072.4862101643,"t":1704758400}
+{"o":7638747.4521527868,"h":7682089.6782512274,"l":7564356.8332252353,"c":7609744.2504347144,"v":206985.389765796,"t":1704762000}
+{"o":7609744.2504347144,"h":7785823.3433483019,"l":7575035.1417033765,"c":7731947.816648325,"v":198815.2635919527,"t":1704765600}
+{"o":7731947.816648325,"h":7823671.7147090528,"l":7675471.6742002517,"c":7823671.7147090528,"v":196971.5381714365,"t":1704769200}
+{"o":7823671.7147090528,"h":8135205.7384492457,"l":7678817.5120980665,"c":8108840.3750355244,"v":415580.8087714592,"t":1704772800}
+{"o":8108840.3750355244,"h":8133841.179755887,"l":7957048.2516356846,"c":8007226.702750192,"v":306495.7245592454,"t":1704776400}
+{"o":8007226.702750192,"h":8055619.3452762095,"l":7934644.8064108109,"c":7972611.3814271064,"v":207085.499043688,"t":1704780000}
+{"o":7972611.3814271064,"h":8015271.8865801925,"l":7903429.9186653113,"c":7991891.0889073629,"v":198080.9077782318,"t":1704783600}
+{"o":7991891.0889073629,"h":8056310.646224319,"l":7894297.2318876628,"c":7912711.0219756719,"v":242268.8900542862,"t":1704787200}
+{"o":7912711.0219756719,"h":7969946.0974325398,"l":7810270.8784855884,"c":7858089.4473226946,"v":291410.6885482527,"t":1704790800}
+{"o":7858089.4473226946,"h":7939350.015907608,"l":7826112.3013582779,"c":7879821.5931145474,"v":164505.6514555939,"t":1704794400}
+{"o":7879821.5931145474,"h":8014745.4677271582,"l":7873268.6725223055,"c":7987728.7480267687,"v":182267.7088757806,"t":1704798000}
+{"o":7987728.7480267687,"h":8064780.2832245529,"l":7744750.6212285999,"c":7754320.3394219754,"v":330520.0425142031,"t":1704801600}
+{"o":7754320.3394219754,"h":7943016.6027739374,"l":7733451.9441326102,"c":7914064.6449168427,"v":371746.4469608698,"t":1704805200}
+{"o":7914064.6449168427,"h":7991702.3578924742,"l":7775733.7566686952,"c":7791825.3420290668,"v":344022.5452532322,"t":1704808800}
+{"o":7791825.3420290668,"h":7880746.3692666357,"l":7737114.6444277996,"c":7828022.3165036831,"v":309117.4514211041,"t":1704812400}
+{"o":7828022.3165036831,"h":7964409.8250667518,"l":7797377.9194575995,"c":7907035.5459696054,"v":243225.0724375398,"t":1704816000}
+{"o":7907035.5459696054,"h":7939594.3912386149,"l":7799950.2209761096,"c":7834528.0253200997,"v":262099.0372951231,"t":1704819600}
+{"o":7834528.0253200997,"h":7873913.5045265201,"l":7791412.1626036866,"c":7831044.9656160707,"v":307131.5047184427,"t":1704823200}
+{"o":7831044.9656160707,"h":7850157.464198635,"l":7711583.6043979554,"c":7775172.3921393715,"v":215072.7749353289,"t":1704826800}
+{"o":7775172.3921393715,"h":7789014.4554915866,"l":7571794.6297802459,"c":7595682.5347442878,"v":246260.237314805,"t":1704830400}
+{"o":7595682.5347442878,"h":7975896.4048481602,"l":5943747.0978163248,"c":5977162.0787376519,"v":773342.2685030972,"t":1704834000}
+{"o":5977162.0787376519,"h":6195604.0706777982,"l":5952874.6469472535,"c":6170530.2800322399,"v":434687.7665642254,"t":1704837600}
+{"o":6170530.2800322399,"h":6177548.7565026367,"l":6049773.5414631674,"c":6162294.0495931702,"v":250353.2808630058,"t":1704841200}
+{"o":6162294.0495931702,"h":6213107.0218306566,"l":6080250.4635103131,"c":6088537.1177162444,"v":315424.8056458071,"t":1704844800}
+{"o":6088537.1177162444,"h":6149319.0974702779,"l":6052365.0488969488,"c":6146903.7413692176,"v":215605.9599418592,"t":1704848400}
+{"o":6146903.7413692176,"h":6195397.5961689437,"l":6114326.8704764508,"c":6133075.5664887736,"v":181919.2333941503,"t":1704852000}
+{"o":6133075.5664887736,"h":6195992.1530034374,"l":6124489.9170218864,"c":6182045.7960837781,"v":167684.2911417894,"t":1704855600}
+{"o":6182045.7960837781,"h":6224133.4135537995,"l":6118859.1447911942,"c":6130037.4521992225,"v":206442.5824556748,"t":1704859200}
+{"o":6130037.4521992225,"h":6171787.8994436245,"l":6125664.9349957183,"c":6163074.6190329948,"v":143298.2559213714,"t":1704862800}
+{"o":6163074.6190329948,"h":6166563.6031409949,"l":6086687.4296273412,"c":6131734.3386671944,"v":121773.5146760606,"t":1704866400}
+{"o":6131734.3386671944,"h":6139984.8405601988,"l":6086035.158292179,"c":6090397.0161491232,"v":105065.5194944705,"t":1704870000}
+{"o":6090397.0161491232,"h":6096774.6712260302,"l":5980554.6104808925,"c":6006379.1780735524,"v":174336.0941596672,"t":1704873600}
+{"o":6006379.1780735524,"h":6057938.8128211442,"l":5968565.99504444,"c":6022860.1434386037,"v":161361.8833917323,"t":1704877200}
+{"o":6022860.1434386037,"h":6095121.0559724914,"l":6013485.2203902332,"c":6048892.339907405,"v":139059.4345879854,"t":1704880800}
+{"o":6048892.339907405,"h":6071024.1452800296,"l":5999824.3127692789,"c":6037645.5817805054,"v":168258.7720519966,"t":1704884400}
+{"o":6037645.5817805054,"h":6059366.5590060996,"l":5739728.7349433387,"c":5807053.1635098588,"v":375339.3001669014,"t":1704888000}
+{"o":5807053.1635098588,"h":5899604.8015627824,"l":5758645.568295015,"c":5817787.6361129833,"v":283556.0304931697,"t":1704891600}
+{"o":5817787.6361129833,"h":5850546.6482547373,"l":5730224.5532862879,"c":5743424.5251197601,"v":262582.3676289432,"t":1704895200}
+{"o":5743424.5251197601,"h":5891555.5247870283,"l":5716278.1505946554,"c":5877088.5874444144,"v":331838.3603441585,"t":1704898800}
+{"o":5877088.5874444144,"h":5896767.5691164527,"l":5835105.7431359384,"c":5864604.8666664409,"v":230236.7520136945,"t":1704902400}
+{"o":5864604.8666664409,"h":6006235.719475653,"l":5835574.2034083735,"c":6005677.759148024,"v":207097.0074640014,"t":1704906000}
+{"o":6005677.759148024,"h":6093292.357580916,"l":5995033.6194073269,"c":6073915.4312659623,"v":281298.8065309688,"t":1704909600}
+{"o":6073915.4312659623,"h":6091272.2579731671,"l":5904049.9765823167,"c":5975170.1299624387,"v":306479.1237963595,"t":1704913200}
+{"o":5975170.1299624387,"h":6007554.2181660505,"l":5819116.0416624835,"c":5991758.7377530001,"v":482997.5282125564,"t":1704916800}
+{"o":5991758.7377530001,"h":6319824.2748439107,"l":5930791.542247748,"c":6302227.6963989176,"v":621183.8671475408,"t":1704920400}
+{"o":6302227.6963989176,"h":6456498.6765400358,"l":6224600.8005274488,"c":6406385.6668628324,"v":1055182.605660626,"t":1704924000}
+{"o":6406385.6668628324,"h":6533465.5244898973,"l":6318883.7962799557,"c":6332359.1781432107,"v":694687.0758107714,"t":1704927600}
+{"o":6332359.1781432107,"h":6338606.7915318301,"l":6183482.0498150764,"c":6237921.1798666595,"v":493325.2379359941,"t":1704931200}
+{"o":6237921.1798666595,"h":6275024.2887364915,"l":6159848.0644918047,"c":6164612.0790654561,"v":306930.9597452058,"t":1704934800}
+{"o":6164612.0790654561,"h":6226930.9298711307,"l":6157793.0414060419,"c":6213644.23525823,"v":226301.6131538069,"t":1704938400}
+{"o":6213644.23525823,"h":6230463.8200018108,"l":6161784.3183245743,"c":6209980.2817299338,"v":246467.4369100099,"t":1704942000}
+{"o":6209980.2817299338,"h":6296019.8920145324,"l":6191659.0685573798,"c":6270529.9957180172,"v":227378.4767697062,"t":1704945600}
+{"o":6270529.9957180172,"h":6271556.8178753704,"l":6151547.3924563089,"c":6191480.6509391302,"v":277082.1318662068,"t":1704949200}
+{"o":6191480.6509391302,"h":6198477.1676017689,"l":6085546.0075887376,"c":6146801.8451034231,"v":191345.0772441435,"t":1704952800}
+{"o":6146801.8451034231,"h":6234661.9855437744,"l":6146801.8451034231,"c":6188575.4184807437,"v":158379.905288703,"t":1704956400}
+{"o":6188575.4184807437,"h":6245791.3086167956,"l":6179563.0040569715,"c":6239759.5669802325,"v":223160.9877127569,"t":1704960000}
+{"o":6239759.5669802325,"h":6270052.7465515705,"l":6203681.871587595,"c":6237775.2132398207,"v":161374.0319445754,"t":1704963600}
+{"o":6237775.2132398207,"h":6463341.755860636,"l":6235158.0809218939,"c":6432802.1936610071,"v":238592.883686482,"t":1704967200}
+{"o":6432802.1936610071,"h":6483406.6240904378,"l":6389671.2571196463,"c":6474616.3477104874,"v":253660.944846673,"t":1704970800}
+{"o":6474616.3477104874,"h":6665015.0810649162,"l":6447094.6658469187,"c":6627871.5099163353,"v":335849.6547475508,"t":1704974400}
+{"o":6627871.5099163353,"h":6631382.7176877111,"l":6449118.7424227986,"c":6559653.012122903,"v":564314.2383882781,"t":1704978000}
+{"o":6559653.012122903,"h":6650831.1994610401,"l":6464040.4282702506,"c":6549436.5497278161,"v":557364.0901524407,"t":1704981600}
+{"o":6549436.5497278161,"h":6562376.7519959621,"l":6218590.4238023115,"c":6266470.4240988158,"v":659584.5902885196,"t":1704985200}
+{"o":6266470.4240988158,"h":6302498.8973457031,"l":4516122.6424041353,"c":4588243.5382453846,"v":579088.3275317077,"t":1704988800}
+{"o":4588243.5382453846,"h":4659808.1931848358,"l":4550797.9231590815,"c":4652031.7118719202,"v":301662.3788571171,"t":1704992400}
+{"o":4652031.7118719202,"h":4666188.1184548214,"l":4613021.6761271339,"c":4650174.8911947971,"v":225207.3090633063,"t":1704996000}
+{"o":4650174.8911947971,"h":4686419.6790816896,"l":4612919.9800081151,"c":4681233.029150377,"v":260866.9370357933,"t":1704999600}
+{"o":4681233.029150377,"h":4724856.6031276314,"l":4606610.1810842054,"c":4619331.0930328872,"v":274965.0963542477,"t":1705003200}
+{"o":4619331.0930328872,"h":4652721.0879268069,"l":4597816.6515676491,"c":4606574.2029479966,"v":196062.7272920124,"t":1705006800}
+{"o":4606574.2029479966,"h":4631832.5909167929,"l":4572423.8193047829,"c":4631384.795879473,"v":186202.1582180762,"t":1705010400}
+{"o":4631384.795879473,"h":4651914.6164596677,"l":4600264.9158497704,"c":4611681.0645728586,"v":169069.0474345015,"t":1705014000}
+{"o":4611681.0645728586,"h":4631363.6689462112,"l":4574449.7507774737,"c":4604443.1603388106,"v":246596.3957005229,"t":1705017600}
+{"o":4604443.1603388106,"h":4613117.7693979759,"l":4503951.78858859,"c":4558928.11562018,"v":240372.9674641587,"t":1705021200}
+{"o":4558928.11562018,"h":4593069.9509129785,"l":4537594.7630425077,"c":4581695.1874065613,"v":186293.4759935418,"t":1705024800}
+{"o":4581695.1874065613,"h":4582065.0757020107,"l":4321441.7970486255,"c":4322764.4022630658,"v":174163.4241158349,"t":1705028400}
+{"o":4322764.4022630658,"h":4359522.2607949264,"l":4316078.2212926438,"c":4322029.0134976506,"v":207637.2432914059,"t":1705032000}
+{"o":4322029.0134976506,"h":4400367.6113272877,"l":4318283.1213433081,"c":4395651.4040623847,"v":163756.3915654511,"t":1705035600}
+{"o":4395651.4040623847,"h":4435503.3119998388,"l":4376719.4926990457,"c":4376719.4926990457,"v":146238.5405222375,"t":1705039200}
+{"o":4376719.4926990457,"h":4385864.3145414293,"l":4341380.6018133834,"c":4366061.4006995084,"v":129210.7340192786,"t":1705042800}
+{"o":4366061.4006995084,"h":4369043.2773245154,"l":4319006.5321594225,"c":4348830.0028213635,"v":157049.6324140699,"t":1705046400}
+{"o":4348830.0028213635,"h":4366135.7521669157,"l":4314361.9235498821,"c":4342785.8166989731,"v":140791.9011794323,"t":1705050000}
+{"o":4342785.8166989731,"h":4360477.2292633299,"l":4322943.354986052,"c":4339042.6062398395,"v":130847.7305824677,"t":1705053600}
+{"o":4339042.6062398395,"h":4380692.1236767629,"l":4332654.8827961115,"c":4340993.2206020756,"v":147650.3533597103,"t":1705057200}
+{"o":4340993.2206020756,"h":4384724.2076542703,"l":4279375.5683066612,"c":4311124.8667465989,"v":223223.9901412409,"t":1705060800}
+{"o":4311124.8667465989,"h":4358279.0213908935,"l":4301821.1583259869,"c":4333635.0074342964,"v":207129.3491575439,"t":1705064400}
+{"o":4333635.0074342964,"h":4370343.1952188676,"l":4312415.48577369,"c":4347602.5471591623,"v":246177.5182028663,"t":1705068000}
+{"o":4347602.5471591623,"h":4350645.9009590419,"l":4201364.6014384441,"c":4212129.5759959565,"v":412282.52613902,"t":1705071600}
+{"o":4212129.5759959565,"h":4269949.7745520929,"l":4121786.7220866699,"c":4187828.7317340854,"v":406194.1095482374,"t":1705075200}
+{"o":4187828.7317340854,"h":4226378.0853812741,"l":4080557.1445847196,"c":4207209.1943386793,"v":434729.1092167257,"t":1705078800}
+{"o":4207209.1943386793,"h":4254385.5880361805,"l":4159906.0161291035,"c":4199533.3814152433,"v":297893.2472809727,"t":1705082400}
+{"o":4199533.3814152433,"h":4224151.6448108433,"l":4173722.564077619,"c":4198432.7402518913,"v":205743.7148170071,"t":1705086000}
+{"o":4198432.7402518913,"h":4230951.4084205739,"l":4190645.7082452001,"c":4204686.6093699262,"v":273841.0037806372,"t":1705089600}
+{"o":4204686.6093699262,"h":4217728.1611280674,"l":4038850.9383701757,"c":4098113.5935781207,"v":356265.5421886388,"t":1705093200}
+{"o":4098113.5935781207,"h":4102117.0203409013,"l":2888243.38289931,"c":2977345.4256622652,"v":710191.8707423494,"t":1705096800}
+{"o":2977345.4256622652,"h":3037209.2653279849,"l":2971765.7336114524,"c":3035547.1167809744,"v":365418.907750226,"t":1705100400}
+{"o":3035547.1167809744,"h":3060870.0050108535,"l":2997282.2976344298,"c":3002813.7439219919,"v":251021.2314857946,"t":1705104000}
+{"o":3002813.7439219919,"h":3028978.481214928,"l":2941357.443256902,"c":3009215.4972115848,"v":353578.6288385252,"t":1705107600}
+{"o":3009215.4972115848,"h":3040925.8836234803,"l":2996063.7661808836,"c":3010848.6547776125,"v":268683.6044774349,"t":1705111200}
+{"o":3010848.6547776125,"h":3019155.2552536153,"l":2985555.9420448337,"c":3005010.3731459999,"v":223933.5138435836,"t":1705114800}
+{"o":3005010.3731459999,"h":3034897.8996133376,"l":2996565.7479172652,"c":3028477.411393743,"v":165604.177828534,"t":1705118400}
+{"o":3028477.411393743,"h":3062358.4573651794,"l":3019401.5163650028,"c":3059391.0991053367,"v":133077.0203036484,"t":1705122000}
+{"o":3059391.0991053367,"h":3079618.7449839902,"l":3052614.7486903528,"c":3070384.1237576478,"v":124240.1684107321,"t":1705125600}
+{"o":3070384.1237576478,"h":3085234.7841077298,"l":3059281.198691274,"c":3062963.8205258069,"v":135083.5040569037,"t":1705129200}
+{"o":3062963.8205258069,"h":3084465.6618427644,"l":3061742.9668533099,"c":3074862.7770281238,"v":126307.1842080527,"t":1705132800}
+{"o":3074862.7770281238,"h":3078880.3105562823,"l":3047827.1148704835,"c":3060761.2411806975,"v":128812.2937367184,"t":1705136400}
+{"o":3060761.2411806975,"h":3063612.1047703195,"l":3027594.2857437357,"c":3031686.118351398,"v":153034.1742444193,"t":1705140000}
+{"o":3031686.118351398,"h":3053780.8602423575,"l":3025307.7286371025,"c":3050471.6427518264,"v":128178.4037483702,"t":1705143600}
+{"o":3050471.6427518264,"h":3062208.8100982048,"l":3032994.0570583614,"c":3054641.0166431321,"v":125757.4129453734,"t":1705147200}
+{"o":3054641.0166431321,"h":3067171.2293282826,"l":3040294.4369153986,"c":3049909.8519081012,"v":179938.3559737469,"t":1705150800}
+{"o":3049909.8519081012,"h":3052664.8935578731,"l":3014592.9298752667,"c":3035910.8414729107,"v":197937.6405397887,"t":1705154400}
+{"o":3035910.8414729107,"h":3086169.620257155,"l":3034552.4591844012,"c":3073671.4261802663,"v":256189.2758529134,"t":1705158000}
+{"o":3073671.4261802663,"h":3077440.2672578353,"l":3043838.2573156566,"c":3049315.7542000925,"v":258528.2385934159,"t":1705161600}
+{"o":3049315.7542000925,"h":3078624.4401313327,"l":3030903.216884166,"c":3071186.2419363959,"v":290587.4495057967,"t":1705165200}
+{"o":3071186.2419363959,"h":3088647.9688492501,"l":3052542.4810766098,"c":3083867.9573845672,"v":258829.3287955426,"t":1705168800}
+{"o":3083867.9573845672,"h":3162020.5935033052,"l":3083162.6234213538,"c":3137655.413050001,"v":329845.3008639088,"t":1705172400}
+{"o":3137655.413050001,"h":3203273.3289093198,"l":3132145.0630609742,"c":3198948.8990477347,"v":338997.1559040924,"t":1705176000}
+{"o":3198948.8990477347,"h":3208054.6470357245,"l":3166027.3419009605,"c":3191461.1954641761,"v":280205.2732410754,"t":1705179600}
+{"o":3191461.1954641761,"h":3198666.4570800369,"l":3146841.7942032083,"c":3182371.0572140794,"v":255081.0832074388,"t":1705183200}
+{"o":3182371.0572140794,"h":4444200.4810881047,"l":9123.8898137984,"c":281856.0232225647,"v":262439.3716054021,"t":1705186800}
+{"o":281856.0232225647,"h":282608.2295463312,"l":276996.2284520128,"c":277757.9548450398,"v":265904.715175876,"t":1705190400}
+{"o":277757.9548450398,"h":282550.7249126308,"l":277674.1005285158,"c":282190.8160454914,"v":229869.0090577342,"t":1705194000}
+{"o":282190.8160454914,"h":283730.155156967,"l":278368.1513405006,"c":281342.5204674654,"v":203022.9013286576,"t":1705197600}
+{"o":281342.5204674654,"h":284911.4793176301,"l":279706.8734016005,"c":284759.5287952585,"v":188660.0016854664,"t":1705201200}
+{"o":284759.5287952585,"h":285034.3901080895,"l":282323.2668019303,"c":283017.4685579637,"v":256014.0201115119,"t":1705204800}
+{"o":283017.4685579637,"h":289047.4460157197,"l":282778.339210036,"c":286756.341465488,"v":229149.7132205906,"t":1705208400}
+{"o":286756.341465488,"h":290377.3900549712,"l":286287.0266424344,"c":287858.7239771812,"v":215478.5184085516,"t":1705212000}
+{"o":287858.7239771812,"h":288947.5698213779,"l":286313.0887272314,"c":288834.2942673821,"v":192985.722209316,"t":1705215600}
+{"o":288834.2942673821,"h":289778.9102054919,"l":286186.589895089,"c":287018.001388679,"v":164813.2006799378,"t":1705219200}
+{"o":287018.001388679,"h":11662489.3194047902,"l":285241.3708188463,"c":11631928.6216325704,"v":130744.2347413943,"t":1705222800}
+{"o":11631928.6216325704,"h":11638382.2847301681,"l":11533172.5226331875,"c":11556137.4044988081,"v":164763.5668740669,"t":1705226400}
+{"o":11556137.4044988081,"h":11559641.4642743096,"l":11475260.8864242788,"c":11497094.731408665,"v":190866.4581017841,"t":1705230000}
+{"o":11497094.731408665,"h":11556343.6424963381,"l":11443612.2698592022,"c":11449188.1712291706,"v":165041.9124184922,"t":1705233600}
+{"o":11449188.1712291706,"h":55171283.1410891339,"l":1414340.8285443524,"c":1437324.4895796895,"v":196170.4596705541,"t":1705237200}
+{"o":1437324.4895796895,"h":1454652.4998030209,"l":9905.2607722045,"c":9980.4704691681,"v":286782.6593840407,"t":1705240800}
+{"o":9980.4704691681,"h":2158606.7342950236,"l":9968.956482841,"c":1223960.8656657115,"v":295477.3369499489,"t":1705244400}
+{"o":1223960.8656657115,"h":1260332.0322029542,"l":1220319.0350358016,"c":1248251.0359995472,"v":477280.2796889291,"t":1705248000}
+{"o":1248251.0359995472,"h":1249052.8742397218,"l":1233540.4847648588,"c":1236480.9212373064,"v":312405.1377466467,"t":1705251600}
+{"o":1236480.9212373064,"h":1242692.9573455672,"l":1206828.0722243392,"c":1218279.6062918582,"v":290092.3100465992,"t":1705255200}
+{"o":1218279.6062918582,"h":1222153.5762408511,"l":1180196.5871849086,"c":1181954.4834963803,"v":321474.2435439668,"t":1705258800}
+{"o":1181954.4834963803,"h":1195515.3189948401,"l":1172335.9351031568,"c":1184942.863332269,"v":338004.9646534981,"t":1705262400}
+{"o":1184942.863332269,"h":1198286.2555634675,"l":1172747.4296064978,"c":1195829.8824874405,"v":351867.0731927559,"t":1705266000}
+{"o":1195829.8824874405,"h":1201060.0972233873,"l":1182588.5769457016,"c":1188513.3307550831,"v":286643.5421554682,"t":1705269600}
+{"o":1188513.3307550831,"h":1190319.7428133118,"l":1152699.8471789272,"c":1153367.6092134428,"v":449183.8763569979,"t":1705273200}
+{"o":1153367.6092134428,"h":1180790.9864797059,"l":1152552.844698373,"c":1176247.4175503773,"v":256259.2728144702,"t":1705276800}
+{"o":1176247.4175503773,"h":1182754.4510617584,"l":1171496.1083455756,"c":1176266.7491239558,"v":230263.6055589474,"t":1705280400}
+{"o":1176266.7491239558,"h":1188679.8161083627,"l":1174089.7717040705,"c":1188679.8161083627,"v":216818.2350029251,"t":1705284000}
+{"o":1188679.8161083627,"h":1191141.6818689962,"l":1175828.2679192326,"c":1178796.7593526512,"v":221584.7699016375,"t":1705287600}
+{"o":1178796.7593526512,"h":1183814.4877792664,"l":1172140.2587185844,"c":1182146.2505160258,"v":199785.1470282491,"t":1705291200}
+{"o":1182146.2505160258,"h":1189578.4259819109,"l":1174181.8446283625,"c":1180954.8890786737,"v":255865.365033021,"t":1705294800}
+{"o":1180954.8890786737,"h":1184260.4960027277,"l":1172423.8939738479,"c":1176204.1529059983,"v":211517.6642020034,"t":1705298400}
+{"o":1176204.1529059983,"h":1179914.8489403417,"l":1167195.4137722068,"c":1173854.1602905032,"v":239164.9023988044,"t":1705302000}
+{"o":1173854.1602905032,"h":1174974.5309641007,"l":1160076.6927673779,"c":1164864.5438698516,"v":273791.6502180102,"t":1705305600}
+{"o":1164864.5438698516,"h":1177475.8474816747,"l":1160077.9895192462,"c":1175534.3085481985,"v":190578.3098547064,"t":1705309200}
+{"o":1175534.3085481985,"h":1178797.4622072922,"l":1168686.2843155509,"c":1173786.1518642257,"v":189354.3297594401,"t":1705312800}
+{"o":1173786.1518642257,"h":1174392.6170141487,"l":1166297.360597315,"c":1174094.6916964918,"v":167997.3985142658,"t":1705316400}
+{"o":1174094.6916964918,"h":1175668.2448849322,"l":1163151.9351916115,"c":1167715.625172378,"v":194198.743707687,"t":1705320000}
+{"o":1167715.625172378,"h":1177555.2471740814,"l":1163317.6295852896,"c":1174433.773492683,"v":214006.5373773361,"t":1705323600}
+{"o":1174433.773492683,"h":1174780.2144732564,"l":1144381.5299674252,"c":1151423.1482888923,"v":333861.7826060586,"t":1705327200}
+{"o":1151423.1482888923,"h":1160460.3823298321,"l":1144668.7320620832,"c":1149422.4843758494,"v":286846.7299200902,"t":1705330800}
+{"o":1149422.4843758494,"h":1165038.3440430628,"l":1147113.8482046463,"c":1160156.7323572068,"v":257849.2942300654,"t":1705334400}
+{"o":1160156.7323572068,"h":1173155.5037349302,"l":1160156.7323572068,"c":1170105.3242380414,"v":199263.4428431595,"t":1705338000}
+{"o":1170105.3242380414,"h":1187665.9595699396,"l":1169974.1597603075,"c":1174483.2469246734,"v":235532.7617437764,"t":1705341600}
+{"o":1174483.2469246734,"h":1185091.239994965,"l":1172696.6119149104,"c":1178824.7476290322,"v":256870.9544879425,"t":1705345200}
+{"o":1178824.7476290322,"h":1185424.2347081995,"l":1159601.1308949175,"c":1170293.5657945252,"v":352037.9881338337,"t":1705348800}
+{"o":1170293.5657945252,"h":1170934.5756596853,"l":1160645.2079259381,"c":1161270.4239007512,"v":263831.9039293667,"t":1705352400}
+{"o":1161270.4239007512,"h":1164609.1562542934,"l":1145938.6567516092,"c":1157223.8120653459,"v":337516.4271152789,"t":1705356000}
+{"o":1157223.8120653459,"h":1162890.508019384,"l":1153872.5077608689,"c":1159660.5011368687,"v":234969.9698978088,"t":1705359600}
+{"o":1159660.5011368687,"h":1168197.5223026946,"l":1159660.5011368687,"c":1166831.085527133,"v":228712.8863954792,"t":1705363200}
+{"o":1166831.085527133,"h":1178057.955079641,"l":1165757.8753257962,"c":1173283.4043163832,"v":242041.8806752651,"t":1705366800}
+{"o":1173283.4043163832,"h":1181813.4108400096,"l":1169543.5318534602,"c":1173367.8393009284,"v":192404.2622044625,"t":1705370400}
+{"o":1173367.8393009284,"h":1181776.8658281369,"l":1172456.6374708684,"c":1180676.7501185585,"v":188529.4501345124,"t":1705374000}
+{"o":1180676.7501185585,"h":1183193.1572078303,"l":1175807.5871442603,"c":1175807.5871442603,"v":183430.0159459473,"t":1705377600}
+{"o":1175807.5871442603,"h":1184577.3663039019,"l":1172048.4741174076,"c":1173185.4637794197,"v":167679.8268396711,"t":1705381200}
+{"o":1173185.4637794197,"h":1177420.4685246656,"l":1171238.5065786333,"c":1177056.8635662582,"v":145467.9832604895,"t":1705384800}
+{"o":1177056.8635662582,"h":1206039.1410025251,"l":1176125.8387528723,"c":1200416.712783512,"v":225901.9867951054,"t":1705388400}
+{"o":1200416.712783512,"h":1207022.3106523105,"l":1190559.2467869853,"c":1200794.4283063456,"v":221358.4857560411,"t":1705392000}
+{"o":1200794.4283063456,"h":1205689.3282912567,"l":1194186.4406041813,"c":1196785.8563865081,"v":153098.5044930453,"t":1705395600}
+{"o":1196785.8563865081,"h":1198239.9411257831,"l":1185511.9339544617,"c":1189913.5659800882,"v":141127.98494298,"t":1705399200}
+{"o":1189913.5659800882,"h":1196246.1726428394,"l":1183618.732661742,"c":1188853.8231805624,"v":153379.7495418347,"t":1705402800}
+{"o":1188853.8231805624,"h":1195889.5095216786,"l":1187302.3692537206,"c":1193471.5005191118,"v":152232.0822774781,"t":1705406400}
+{"o":1193471.5005191118,"h":1194294.8399039782,"l":1175442.3511125562,"c":1179144.1389929031,"v":211043.5618423093,"t":1705410000}
+{"o":1179144.1389929031,"h":1187003.7331181727,"l":1157309.4290840814,"c":1181118.4825030896,"v":336073.5928409265,"t":1705413600}
+{"o":1181118.4825030896,"h":1200877.929991005,"l":1174551.7600248018,"c":1196093.2442952439,"v":333450.4883991705,"t":1705417200}
+{"o":1196093.2442952439,"h":1202276.8300727268,"l":1183275.6362058555,"c":1193263.7181331557,"v":265283.0401869827,"t":1705420800}
+{"o":1193263.7181331557,"h":1194490.1526538292,"l":1185438.6123025182,"c":1192528.7487927594,"v":229903.1117401934,"t":1705424400}
+{"o":1192528.7487927594,"h":1194098.5104846498,"l":1181669.8004095631,"c":1188617.1408703388,"v":220243.2005749346,"t":1705428000}
+{"o":1188617.1408703388,"h":1193205.3436531906,"l":1184685.7610839999,"c":1190419.6089145781,"v":226397.8171103355,"t":1705431600}
+{"o":1190419.6089145781,"h":1196403.4036863882,"l":1188694.7220942569,"c":1194051.3248321426,"v":225165.9470469485,"t":1705435200}
+{"o":1194051.3248321426,"h":1212260.3794028768,"l":1194051.3248321426,"c":1209620.6744584241,"v":306174.1235088934,"t":1705438800}
+{"o":1209620.6744584241,"h":1213300.5738075257,"l":1204011.6886602608,"c":1207152.8366504796,"v":258197.315825197,"t":1705442400}
+{"o":1207152.8366504796,"h":1209157.274119148,"l":1197899.805689757,"c":1199500.7305095603,"v":234501.3292527857,"t":1705446000}
+{"o":1199500.7305095603,"h":1216735.8319401403,"l":1195218.9279598969,"c":1211991.5078104737,"v":244236.8656766626,"t":1705449600}
+{"o":1211991.5078104737,"h":1237082.9657250706,"l":1208104.6698240456,"c":1222152.1453884379,"v":306914.3270162151,"t":1705453200}
+{"o":1222152.1453884379,"h":1239804.9394261413,"l":1215234.7182201843,"c":1237053.4341385385,"v":266582.3181970254,"t":1705456800}
+{"o":1237053.4341385385,"h":1237234.023594294,"l":1224037.1337274779,"c":1230010.9453790952,"v":220622.5471843011,"t":1705460400}
+{"o":1230010.9453790952,"h":1233185.7977755188,"l":1218313.000773482,"c":1222086.8539348152,"v":184829.4325344001,"t":1705464000}
+{"o":1222086.8539348152,"h":1225629.1399962096,"l":1204578.9653243916,"c":1205426.0317343771,"v":197245.7390737874,"t":1705467600}
+{"o":1205426.0317343771,"h":1215428.9873184136,"l":1203027.7001579828,"c":1211026.7001252908,"v":152744.1386318362,"t":1705471200}
+{"o":1211026.7001252908,"h":1214738.0368388686,"l":1194465.1661309467,"c":1197057.0642014984,"v":158986.4874000206,"t":1705474800}
+{"o":1197057.0642014984,"h":1203544.8253491421,"l":1188904.5988129782,"c":1202336.2523158831,"v":187399.4198323188,"t":1705478400}
+{"o":1202336.2523158831,"h":1222340.0852679682,"l":1202291.1746651873,"c":1218550.3217731337,"v":191914.7295186746,"t":1705482000}
+{"o":1218550.3217731337,"h":1254297.917123765,"l":1215983.0871867982,"c":1250859.1219954991,"v":301218.8964363746,"t":1705485600}
+{"o":1250859.1219954991,"h":1263397.273650897,"l":1240772.8869626971,"c":1252973.4837618491,"v":299188.923200116,"t":1705489200}
+{"o":1252973.4837618491,"h":1257611.7084220492,"l":1236861.8891668632,"c":1257430.1433579242,"v":282960.3862063835,"t":1705492800}
+{"o":1257430.1433579242,"h":1261486.821025739,"l":1239103.1624591786,"c":1242889.3631787458,"v":257246.291441845,"t":1705496400}
+{"o":1242889.3631787458,"h":1257531.0493136733,"l":1225965.9470644458,"c":1243743.7623196857,"v":430638.2930517267,"t":1705500000}
+{"o":1243743.7623196857,"h":1255151.7234505948,"l":1215057.8522756477,"c":1220911.5808228629,"v":458459.0212698111,"t":1705503600}
+{"o":1220911.5808228629,"h":1222918.1525622695,"l":1204033.0453898876,"c":1213255.0245159429,"v":458858.6446029397,"t":1705507200}
+{"o":1213255.0245159429,"h":1219925.9824694684,"l":1196911.5514790788,"c":1217232.2455607902,"v":337913.1615604929,"t":1705510800}
+{"o":1217232.2455607902,"h":1233470.1799033596,"l":1206237.157978873,"c":1232591.9257387007,"v":330118.4626049746,"t":1705514400}
+{"o":1232591.9257387007,"h":1240548.4180141941,"l":1223895.1187144604,"c":1237016.863042353,"v":451711.1148034146,"t":1705518000}
+{"o":1237016.863042353,"h":1250504.4508891422,"l":1232177.5893658614,"c":1244175.0454262821,"v":373567.7484738327,"t":1705521600}
+{"o":1244175.0454262821,"h":1254859.7945880105,"l":1238326.2291573647,"c":1252122.3969167164,"v":324575.6377273223,"t":1705525200}
+{"o":1252122.3969167164,"h":1253721.4475870745,"l":1230025.0035520217,"c":1241884.5505586057,"v":370075.3958481178,"t":1705528800}
+{"o":1241884.5505586057,"h":1257010.111638318,"l":1231649.1136348869,"c":1253154.8561341686,"v":438535.2602155787,"t":1705532400}
+{"o":1253154.8561341686,"h":1267695.3627524215,"l":1231515.378243193,"c":1240026.0610270593,"v":432599.8309725829,"t":1705536000}
+{"o":1240026.0610270593,"h":1243361.6099311963,"l":1222949.9944619895,"c":1231002.670026748,"v":304596.310243657,"t":1705539600}
+{"o":1231002.670026748,"h":1242080.9814772075,"l":1227227.443189807,"c":1239419.621802778,"v":275523.6958552842,"t":1705543200}
+{"o":1239419.621802778,"h":1240692.8825070772,"l":1223622.6442348843,"c":1226914.8653213161,"v":270865.6434970211,"t":1705546800}
+{"o":1226914.8653213161,"h":1232951.0782895363,"l":1219782.3225253886,"c":1227518.4116910105,"v":198580.7463388382,"t":1705550400}
+{"o":1227518.4116910105,"h":1238007.2986063464,"l":1226103.0297627668,"c":1236941.943238388,"v":191812.6604706699,"t":1705554000}
+{"o":1236941.943238388,"h":1246078.3650223936,"l":1234380.6500557065,"c":1244549.840327512,"v":238551.223126385,"t":1705557600}
+{"o":1244549.840327512,"h":1248516.2907273218,"l":1227915.2711996669,"c":1237807.3269485333,"v":386072.4588450277,"t":1705561200}
+{"o":1237807.3269485333,"h":1243541.5588975593,"l":1233614.0020133194,"c":1236412.7902149002,"v":277034.3154001324,"t":1705564800}
+{"o":1236412.7902149002,"h":1240147.5734686626,"l":1226450.8872941583,"c":1227058.6979370166,"v":235027.1510396404,"t":1705568400}
+{"o":1227058.6979370166,"h":1233333.3464059436,"l":1208523.3385238161,"c":1209969.6575578991,"v":240710.9016036114,"t":1705572000}
+{"o":1209969.6575578991,"h":1216862.0687540234,"l":1209222.8883196951,"c":1216102.11276122,"v":230140.4345944284,"t":1705575600}
+{"o":1216102.11276122,"h":1216186.4144088174,"l":1202835.8602080068,"c":1211032.5782701301,"v":234143.3693717884,"t":1705579200}
+{"o":1211032.5782701301,"h":1218116.0924334612,"l":1190939.0496895825,"c":1212384.6891497108,"v":285575.0874206129,"t":1705582800}
+{"o":1212384.6891497108,"h":1220128.7932633727,"l":1209360.0328047085,"c":1217945.0659851569,"v":264160.8733147121,"t":1705586400}
+{"o":1217945.0659851569,"h":1219201.4430992205,"l":1205378.7232686521,"c":1206568.8513929017,"v":288456.3601235502,"t":1705590000}
+{"o":1206568.8513929017,"h":1207575.828210409,"l":1164476.8539837608,"c":1175061.7126754411,"v":542242.7488601439,"t":1705593600}
+{"o":1175061.7126754411,"h":1179002.2050209367,"l":1158207.4998979869,"c":1172131.6013126711,"v":551025.81998264,"t":1705597200}
+{"o":1172131.6013126711,"h":1174249.713466231,"l":1150159.013344574,"c":1164154.278641884,"v":408157.3051158649,"t":1705600800}
+{"o":1164154.278641884,"h":1168214.2941576643,"l":1123949.5882597999,"c":1133593.9905829169,"v":478713.000585918,"t":1705604400}
+{"o":1133593.9905829169,"h":1163485.1541946114,"l":1133593.4577382612,"c":1152463.0810937514,"v":460871.425604921,"t":1705608000}
+{"o":1152463.0810937514,"h":1160409.332057693,"l":1146597.780775462,"c":1155918.8361487675,"v":334422.1016162322,"t":1705611600}
+{"o":1155918.8361487675,"h":1166000.4320526498,"l":1153013.8744286245,"c":1162904.428647158,"v":285716.1852153206,"t":1705615200}
+{"o":1162904.428647158,"h":1165565.4695258297,"l":1153392.4048999471,"c":1159995.5691825871,"v":310586.3493123675,"t":1705618800}
+{"o":1159995.5691825871,"h":1164626.4013038157,"l":1150715.1752525093,"c":1156729.0683062847,"v":266859.2263837238,"t":1705622400}
+{"o":1156729.0683062847,"h":1157433.558050127,"l":1141765.868630189,"c":1148668.9096890399,"v":245051.7276157309,"t":1705626000}
+{"o":1148668.9096890399,"h":1151639.8996948134,"l":1135396.6647162,"c":1136795.6520050825,"v":257430.086156893,"t":1705629600}
+{"o":1136795.6520050825,"h":1145504.6005826164,"l":1124564.5108512945,"c":1143016.1893789317,"v":298587.4472413568,"t":1705633200}
+{"o":1143016.1893789317,"h":1154538.6720571632,"l":1140704.1554845823,"c":1152644.2723743184,"v":180312.6247846338,"t":1705636800}
+{"o":1152644.2723743184,"h":1159645.4890371987,"l":1147752.3454317555,"c":1154598.9837954596,"v":148620.8064725222,"t":1705640400}
+{"o":1154598.9837954596,"h":1169588.369648631,"l":1153954.2335972071,"c":1168405.92361485,"v":166701.5452946739,"t":1705644000}
+{"o":1168405.92361485,"h":1171847.2174109456,"l":1158120.4967323772,"c":1160812.572711481,"v":148042.4376853477,"t":1705647600}
+{"o":1160812.572711481,"h":1164112.1472718811,"l":1152860.7688944235,"c":1161860.9840324884,"v":130919.8851382885,"t":1705651200}
+{"o":1161860.9840324884,"h":1168001.4448534972,"l":1155971.2145615001,"c":1162338.0828368161,"v":132704.0148646558,"t":1705654800}
+{"o":1162338.0828368161,"h":1172415.6288996947,"l":1159808.4265307533,"c":1167762.3086951515,"v":144981.9042749557,"t":1705658400}
+{"o":1167762.3086951515,"h":1169954.0126892959,"l":1159818.9502400565,"c":1164310.3274040816,"v":156022.3251759838,"t":1705662000}
+{"o":1164310.3274040816,"h":1164350.8756873154,"l":1154299.2640030931,"c":1157715.880025848,"v":153325.1079982018,"t":1705665600}
+{"o":1157715.880025848,"h":1164296.7005412292,"l":1152453.3507503965,"c":1157174.7683419469,"v":197941.2621978087,"t":1705669200}
+{"o":1157174.7683419469,"h":1158431.7889088574,"l":1133177.4549808453,"c":1138940.6259583901,"v":372561.5851384535,"t":1705672800}
+{"o":1138940.6259583901,"h":1140597.4589888647,"l":1115770.4097259478,"c":1121070.6642449265,"v":539371.2803112462,"t":1705676400}
+{"o":1121070.6642449265,"h":1121086.7745160626,"l":1069699.5481801501,"c":1084893.6305451663,"v":800672.4781538161,"t":1705680000}
+{"o":1084893.6305451663,"h":1122791.8661397849,"l":1081937.750525712,"c":1122649.8068242066,"v":517981.533450108,"t":1705683600}
+{"o":1122649.8068242066,"h":1151315.9425432393,"l":1114522.8652811018,"c":1144054.3578657415,"v":493600.2628598366,"t":1705687200}
+{"o":1144054.3578657415,"h":1162408.7995570325,"l":1137695.698356461,"c":1156286.5647484015,"v":359888.9264623327,"t":1705690800}
+{"o":1156286.5647484015,"h":1165609.0049158081,"l":1140048.9910122107,"c":1143041.2509479499,"v":342157.9172644524,"t":1705694400}
+{"o":1143041.2509479499,"h":1152779.9024092704,"l":1139988.8342477814,"c":1150272.6935620944,"v":292375.768211419,"t":1705698000}
+{"o":1150272.6935620944,"h":1152892.1920769685,"l":1141458.7102343596,"c":1148232.6897485538,"v":269369.4609692342,"t":1705701600}
+{"o":1148232.6897485538,"h":1153738.7803912868,"l":1143628.5209990221,"c":1150414.0302142464,"v":276398.7246517441,"t":1705705200}
+{"o":1150414.0302142464,"h":1150414.0302142464,"l":1130845.1816491308,"c":1132804.3595943579,"v":282714.3695832418,"t":1705708800}
+{"o":1132804.3595943579,"h":1157917.7135786396,"l":1131161.0119543732,"c":1153126.3613724241,"v":262811.1461079983,"t":1705712400}
+{"o":1153126.3613724241,"h":1154189.4427202048,"l":1144580.1658976376,"c":1149475.1697939876,"v":246906.3616782295,"t":1705716000}
+{"o":1149475.1697939876,"h":1152044.9660697023,"l":1144421.5895096411,"c":1150296.486353579,"v":261073.0393101471,"t":1705719600}
+{"o":1150296.486353579,"h":1151541.6443596317,"l":1143388.3376889373,"c":1143910.5574884533,"v":225153.8277577501,"t":1705723200}
+{"o":1143910.5574884533,"h":1145196.4065312375,"l":1136394.1411128808,"c":1138820.9722134559,"v":213273.447925055,"t":1705726800}
+{"o":1138820.9722134559,"h":1143443.7771685305,"l":1133383.4130134664,"c":1136675.4575319311,"v":209178.0554116735,"t":1705730400}
+{"o":1136675.4575319311,"h":1138651.3653091239,"l":1128500.8137145832,"c":1129269.8018175415,"v":182819.7484243874,"t":1705734000}
+{"o":1129269.8018175415,"h":1133941.6126998733,"l":1123954.0782022402,"c":1128249.2127492498,"v":218782.9644658353,"t":1705737600}
+{"o":1128249.2127492498,"h":1132475.8630110503,"l":1119712.5028346539,"c":1121780.2610835931,"v":208627.3589845124,"t":1705741200}
+{"o":1121780.2610835931,"h":1134475.9122566136,"l":1121719.4466439593,"c":1129711.3382940399,"v":206499.9373299698,"t":1705744800}
+{"o":1129711.3382940399,"h":1133842.6337530981,"l":1124618.146482615,"c":1130592.2383402714,"v":215054.5725105488,"t":1705748400}
+{"o":1130592.2383402714,"h":1133402.6397080766,"l":1125318.3923952037,"c":1129183.563483255,"v":192875.4886699879,"t":1705752000}
+{"o":1129183.563483255,"h":1133431.8571577885,"l":1127880.2341793426,"c":1131634.4826827024,"v":216377.4234908221,"t":1705755600}
+{"o":1131634.4826827024,"h":1132073.5921537338,"l":1118838.1087719705,"c":1119446.5710545261,"v":267018.9958526386,"t":1705759200}
+{"o":1119446.5710545261,"h":1125269.6775086608,"l":1109183.3816655066,"c":1116888.8760465966,"v":295709.7376811836,"t":1705762800}
+{"o":1116888.8760465966,"h":1123625.5194637016,"l":1115479.3248036189,"c":1118968.6292553581,"v":258385.910775969,"t":1705766400}
+{"o":1118968.6292553581,"h":1136349.2630414725,"l":1117836.7510910737,"c":1131975.921556537,"v":289560.499200432,"t":1705770000}
+{"o":1131975.921556537,"h":1137128.3378909985,"l":1129215.7930027547,"c":1132703.328025935,"v":296343.7573700289,"t":1705773600}
+{"o":1132703.328025935,"h":1136854.0418635418,"l":1128104.5882535465,"c":1131622.8410078771,"v":235924.3181873297,"t":1705777200}
+{"o":1131622.8410078771,"h":1144036.7099395022,"l":1127716.5989819856,"c":1140362.1482420831,"v":235772.2654000748,"t":1705780800}
+{"o":1140362.1482420831,"h":1148121.821359508,"l":1138270.9165626627,"c":1138390.8254719349,"v":240673.9030869959,"t":1705784400}
+{"o":1138390.8254719349,"h":1146608.6553237343,"l":1138390.8254719349,"c":1144961.1994306836,"v":240158.124716759,"t":1705788000}
+{"o":1144961.1994306836,"h":1144961.1994306836,"l":1135521.0068598713,"c":1141270.6101640519,"v":233395.1800626671,"t":1705791600}
+{"o":1141270.6101640519,"h":1142821.4942703189,"l":1129162.3701582234,"c":1131698.1750610461,"v":307533.8149792759,"t":1705795200}
+{"o":1131698.1750610461,"h":1137086.4043431755,"l":1130202.3379988531,"c":1132364.075124467,"v":238625.2997780345,"t":1705798800}
+{"o":1132364.075124467,"h":1141093.6537304344,"l":520992.8052177856,"c":524354.0846016337,"v":208407.3201634477,"t":1705802400}
+{"o":524354.0846016337,"h":527386.3240330619,"l":523454.8177819695,"c":524984.1302980694,"v":211433.5781866615,"t":1705806000}
+{"o":524984.1302980694,"h":526090.638766559,"l":522154.9108469179,"c":522812.5317438637,"v":189790.5068294067,"t":1705809600}
+{"o":522812.5317438637,"h":523452.3698262266,"l":520785.7679300934,"c":521356.4316011187,"v":185440.390921279,"t":1705813200}
+{"o":521356.4316011187,"h":521614.4857868984,"l":519125.9800847591,"c":519690.1744720414,"v":184859.5549046485,"t":1705816800}
+{"o":519690.1744720414,"h":523019.5634083509,"l":519126.8132025702,"c":522325.4937237778,"v":177106.8190823173,"t":1705820400}
+{"o":522325.4937237778,"h":525130.4723034055,"l":521054.8354444894,"c":522973.1280824,"v":225156.0200987856,"t":1705824000}
+{"o":522973.1280824,"h":527647.3292391133,"l":522973.1280824,"c":527647.3292391133,"v":188111.8650196293,"t":1705827600}
+{"o":527647.3292391133,"h":531052.3474411482,"l":525625.869302102,"c":529078.9354707855,"v":200854.9519941355,"t":1705831200}
+{"o":529078.9354707855,"h":530016.8632567585,"l":524987.6628031163,"c":526886.3778334007,"v":168818.2501440408,"t":1705834800}
+{"o":526886.3778334007,"h":529402.1630208516,"l":526370.3818916157,"c":526640.5568590317,"v":175750.985017256,"t":1705838400}
+{"o":526640.5568590317,"h":528813.8829522055,"l":525472.0474382581,"c":528615.0413712597,"v":262637.9927901282,"t":1705842000}
+{"o":528615.0413712597,"h":529814.9928732605,"l":526667.9725417654,"c":528153.8824285715,"v":198234.8655934791,"t":1705845600}
+{"o":528153.8824285715,"h":529060.049188451,"l":520484.4532038737,"c":523184.7501718702,"v":331839.9507594432,"t":1705849200}
+{"o":523184.7501718702,"h":523643.8103050832,"l":518731.7380476893,"c":522360.987036659,"v":257451.4784899899,"t":1705852800}
+{"o":522360.987036659,"h":523891.501200583,"l":521029.9464636468,"c":522678.9384380454,"v":202281.4045710399,"t":1705856400}
+{"o":522678.9384380454,"h":525362.883972925,"l":521694.6241451722,"c":524386.1484839687,"v":209333.0892822966,"t":1705860000}
+{"o":524386.1484839687,"h":524766.9685797427,"l":521607.8623980015,"c":523002.9077922528,"v":224018.0946285589,"t":1705863600}
+{"o":523002.9077922528,"h":523201.3918870368,"l":518745.3739433802,"c":519514.0988265409,"v":254750.6463934039,"t":1705867200}
+{"o":519514.0988265409,"h":524392.8835531976,"l":519120.4746146854,"c":523643.7485899997,"v":311857.7013357276,"t":1705870800}
+{"o":523643.7485899997,"h":524319.4123745423,"l":516482.7175952613,"c":517734.7064939643,"v":252289.6717108463,"t":1705874400}
+{"o":517734.7064939643,"h":518857.1486192518,"l":513472.2247703695,"c":515251.6362615313,"v":241595.2767148274,"t":1705878000}
+{"o":515251.6362615313,"h":519735.1565269155,"l":512482.1108633336,"c":516985.757398196,"v":241996.2375600052,"t":1705881600}
+{"o":516985.757398196,"h":519546.7457552161,"l":508810.6851286766,"c":509954.459827726,"v":308799.8277191842,"t":1705885200}
+{"o":509954.459827726,"h":512260.0854530709,"l":503804.1965189707,"c":505173.9570741722,"v":277726.114605101,"t":1705888800}
+{"o":505173.9570741722,"h":506878.3207812393,"l":499257.5786603513,"c":504886.9969049328,"v":297783.4980060665,"t":1705892400}
+{"o":504886.9969049328,"h":505733.9048244648,"l":497669.9292032358,"c":500862.4471979786,"v":228557.2315201907,"t":1705896000}
+{"o":500862.4471979786,"h":509434.9937807405,"l":498686.9115807062,"c":508439.4683715069,"v":207967.3050892014,"t":1705899600}
+{"o":508439.4683715069,"h":509580.9480041245,"l":505861.7984162102,"c":507616.2309207441,"v":152702.9590792782,"t":1705903200}
+{"o":507616.2309207441,"h":507977.4816680446,"l":502644.29016302,"c":504045.3444382733,"v":164644.7423824537,"t":1705906800}
+{"o":504045.3444382733,"h":504230.2764585901,"l":494584.5135021932,"c":497681.4720806191,"v":255014.1382768644,"t":1705910400}
+{"o":497681.4720806191,"h":502003.8246987522,"l":492348.0309236955,"c":494183.4847361347,"v":254119.1848497469,"t":1705914000}
+{"o":494183.4847361347,"h":498218.2297138181,"l":488057.3437785789,"c":495525.6316016553,"v":350972.4405614432,"t":1705917600}
+{"o":495525.6316016553,"h":502143.8035334143,"l":494720.198500637,"c":499334.901961918,"v":223357.5886435605,"t":1705921200}
+{"o":499334.901961918,"h":501735.5309987955,"l":494811.3797413119,"c":501420.9459536526,"v":217907.0302994636,"t":1705924800}
+{"o":501420.9459536526,"h":511631.3104117807,"l":500001.6930317816,"c":501264.3532870011,"v":279038.7905332151,"t":1705928400}
+{"o":501264.3532870011,"h":501597.6882831785,"l":489069.7146270732,"c":493925.2216895183,"v":337080.7408718414,"t":1705932000}
+{"o":493925.2216895183,"h":495085.2790024155,"l":482992.7206784707,"c":492828.1832393968,"v":461359.032850143,"t":1705935600}
+{"o":492828.1832393968,"h":496191.8525009317,"l":483256.6698716144,"c":485929.5403237673,"v":368363.686660344,"t":1705939200}
+{"o":485929.5403237673,"h":493614.7271281977,"l":484519.2436975365,"c":490356.0972723619,"v":341028.9048776141,"t":1705942800}
+{"o":490356.0972723619,"h":492976.5443466557,"l":478611.1966915972,"c":485996.4280191862,"v":414220.9612478925,"t":1705946400}
+{"o":485996.4280191862,"h":490771.664015571,"l":464158.9401480097,"c":473030.0435908093,"v":807953.4661790305,"t":1705950000}
+{"o":473030.0435908093,"h":492122.9998283461,"l":472008.484247639,"c":484503.5218737609,"v":466378.4075203339,"t":1705953600}
+{"o":484503.5218737609,"h":484582.6269794405,"l":475524.7037280633,"c":478063.055901352,"v":316461.4221930639,"t":1705957200}
+{"o":478063.055901352,"h":481520.9538383186,"l":472328.3580142595,"c":474547.4501480209,"v":318727.798532963,"t":1705960800}
+{"o":474547.4501480209,"h":477378.3528653157,"l":465174.1565903192,"c":473683.2251939019,"v":326648.1865281239,"t":1705964400}
+{"o":473683.2251939019,"h":480696.3338720486,"l":471604.0277875102,"c":478737.8945569943,"v":336944.2653663297,"t":1705968000}
+{"o":478737.8945569943,"h":479947.0254768449,"l":472915.0356219287,"c":476291.413062658,"v":232970.1472077874,"t":1705971600}
+{"o":476291.413062658,"h":483367.758005171,"l":475633.8308537051,"c":483367.758005171,"v":217078.3188461552,"t":1705975200}
+{"o":483367.758005171,"h":485998.5312046664,"l":479909.5460094814,"c":481499.2528655459,"v":219838.8015526459,"t":1705978800}
+{"o":481499.2528655459,"h":486108.9719968515,"l":481499.2528655459,"c":482720.6605560378,"v":213159.1981478234,"t":1705982400}
+{"o":482720.6605560378,"h":484528.1473230395,"l":481357.241111125,"c":483142.2691296418,"v":238880.4487802,"t":1705986000}
+{"o":483142.2691296418,"h":483142.2691296418,"l":478315.5841658039,"c":478758.0266383863,"v":206169.271969889,"t":1705989600}
+{"o":478758.0266383863,"h":479565.5384190281,"l":464922.1664885943,"c":467978.9642172604,"v":247543.5933952741,"t":1705993200}
+{"o":467978.9642172604,"h":471618.6448622673,"l":456146.1058498042,"c":457648.9205594712,"v":440861.9965481496,"t":1705996800}
+{"o":457648.9205594712,"h":460678.1110186402,"l":422426.8767057846,"c":454035.6275694912,"v":529510.534860884,"t":1706000400}
+{"o":454035.6275694912,"h":461913.7599316344,"l":448104.3344715465,"c":449254.0298473671,"v":304212.2221315412,"t":1706004000}
+{"o":449254.0298473671,"h":454716.6981609596,"l":446547.3106347454,"c":453083.1021865456,"v":396239.4981164921,"t":1706007600}
+{"o":453083.1021865456,"h":459167.4721330944,"l":446612.3071286936,"c":453806.3679155731,"v":390611.3120016439,"t":1706011200}
+{"o":453806.3679155731,"h":455924.3544427147,"l":447263.2617992419,"c":448941.9226174381,"v":284035.3716987598,"t":1706014800}
+{"o":448941.9226174381,"h":458956.5250093266,"l":442997.6091434018,"c":458243.1628145782,"v":518130.8632453553,"t":1706018400}
+{"o":458243.1628145782,"h":470699.3349943999,"l":448850.2915846959,"c":467570.3102834778,"v":591443.9809987654,"t":1706022000}
+{"o":467570.3102834778,"h":471660.0914405291,"l":461143.0782263816,"c":470353.8225296067,"v":381829.7077299063,"t":1706025600}
+{"o":470353.8225296067,"h":473768.9239808262,"l":465223.6173285791,"c":466564.1415162167,"v":417837.2510742793,"t":1706029200}
+{"o":466564.1415162167,"h":472537.8944732037,"l":452487.1599682874,"c":459765.7839659888,"v":355956.284013403,"t":1706032800}
+{"o":459765.7839659888,"h":462568.3347187183,"l":457185.4905282511,"c":457371.0114582092,"v":279506.6841683209,"t":1706036400}
+{"o":457371.0114582092,"h":464504.7804643079,"l":456835.2051808393,"c":459741.3930006717,"v":256928.848422213,"t":1706040000}
+{"o":459741.3930006717,"h":461957.9069970102,"l":454621.2827705368,"c":457928.9365475064,"v":268691.7072033031,"t":1706043600}
+{"o":457928.9365475064,"h":468982.2988096124,"l":457491.9913228576,"c":467587.7035094631,"v":255322.7026593556,"t":1706047200}
+{"o":467587.7035094631,"h":479162.370633421,"l":466768.7193017058,"c":476908.5316738635,"v":333673.3103836084,"t":1706050800}
+{"o":476908.5316738635,"h":485076.6598134658,"l":472735.6999054867,"c":483367.286384095,"v":420160.9387815428,"t":1706054400}
+{"o":483367.286384095,"h":485027.1661320842,"l":474180.4930564231,"c":474498.8811054644,"v":282904.9369099195,"t":1706058000}
+{"o":474498.8811054644,"h":480769.7449188311,"l":473660.2983744511,"c":477365.6319796084,"v":263874.6984074236,"t":1706061600}
+{"o":477365.6319796084,"h":478162.5742982061,"l":471617.6547555846,"c":472345.1146954353,"v":387830.7898023695,"t":1706065200}
+{"o":472345.1146954353,"h":476180.1876270282,"l":471181.873804896,"c":472879.9349197416,"v":262759.4951553083,"t":1706068800}
+{"o":472879.9349197416,"h":480197.256311705,"l":472653.3152606928,"c":479469.3831192303,"v":236965.5857516947,"t":1706072400}
+{"o":479469.3831192303,"h":482361.4723936951,"l":474474.2506017389,"c":481859.3674834408,"v":211750.8235362298,"t":1706076000}
+{"o":481859.3674834408,"h":490912.5811261655,"l":480076.1220478216,"c":487040.8495685703,"v":245781.5030677108,"t":1706079600}
+{"o":487040.8495685703,"h":494124.9489927861,"l":485732.2546486693,"c":489630.4534535384,"v":245047.5782654047,"t":1706083200}
+{"o":489630.4534535384,"h":493022.2475488379,"l":487190.2684085454,"c":490329.3991523869,"v":227355.8417612196,"t":1706086800}
+{"o":490329.3991523869,"h":500595.0020940883,"l":489237.3870710638,"c":496524.4796390696,"v":263884.4661462305,"t":1706090400}
+{"o":496524.4796390696,"h":497448.5112222115,"l":490216.605115431,"c":493358.266465705,"v":204428.175827826,"t":1706094000}
+{"o":493358.266465705,"h":497539.2429226849,"l":489892.460521669,"c":489966.4246822725,"v":263184.7925965864,"t":1706097600}
+{"o":489966.4246822725,"h":491560.3617280505,"l":483903.4700087782,"c":486467.2827869973,"v":270839.4556080387,"t":1706101200}
+{"o":486467.2827869973,"h":492955.0476738837,"l":481570.5837386585,"c":486026.191131153,"v":360208.5390298822,"t":1706104800}
+{"o":486026.191131153,"h":494164.4851138974,"l":483009.2174732451,"c":492005.4363060282,"v":295960.4495923689,"t":1706108400}
+{"o":492005.4363060282,"h":496798.1543640994,"l":488081.8564420659,"c":496347.2004133872,"v":337484.4487795295,"t":1706112000}
+{"o":496347.2004133872,"h":496459.5956831507,"l":491881.3150386477,"c":493116.1095446227,"v":277511.4685282062,"t":1706115600}
+{"o":493116.1095446227,"h":493116.1095446227,"l":484130.1960296147,"c":487668.2536051089,"v":287963.4430226443,"t":1706119200}
+{"o":487668.2536051089,"h":489459.5867242601,"l":485465.3473136403,"c":488686.1417886581,"v":233857.2255425061,"t":1706122800}
+{"o":488686.1417886581,"h":494172.8879057234,"l":485878.224438024,"c":486715.4656314487,"v":320899.2980681771,"t":1706126400}
+{"o":486715.4656314487,"h":491262.0029857844,"l":486024.616752704,"c":489304.6619655327,"v":275524.3858058434,"t":1706130000}
+{"o":489304.6619655327,"h":496976.5507868523,"l":488167.0279203736,"c":494906.0563422292,"v":262366.2147366134,"t":1706133600}
+{"o":494906.0563422292,"h":505608.7382372279,"l":494361.1743660101,"c":502142.3309094994,"v":330304.803970733,"t":1706137200}
+{"o":502142.3309094994,"h":751434.4357189576,"l":400470.6899610616,"c":750597.0793772342,"v":331687.8954484567,"t":1706140800}
+{"o":750597.0793772342,"h":750608.0263688314,"l":735731.5686751881,"c":737155.5172814047,"v":239692.227639586,"t":1706144400}
+{"o":737155.5172814047,"h":743881.4347046526,"l":735875.4395379022,"c":737866.915347751,"v":224385.9143288191,"t":1706148000}
+{"o":737866.915347751,"h":743661.9561382994,"l":735995.4869003418,"c":740817.6610983383,"v":199461.253998353,"t":1706151600}
+{"o":740817.6610983383,"h":743195.3210290956,"l":732028.1977032897,"c":735567.0686189593,"v":237218.567150234,"t":1706155200}
+{"o":735567.0686189593,"h":735567.0686189593,"l":727580.1566752261,"c":730687.4038661449,"v":228625.45140655,"t":1706158800}
+{"o":730687.4038661449,"h":743104.1990765569,"l":729560.2319283806,"c":741416.641454723,"v":210833.3120833796,"t":1706162400}
+{"o":741416.641454723,"h":741883.9096007039,"l":736398.0943355423,"c":739553.3334218492,"v":194585.2590898973,"t":1706166000}
+{"o":739553.3334218492,"h":741561.751046426,"l":734800.2501577714,"c":735430.8811977041,"v":199831.3126490663,"t":1706169600}
+{"o":735430.8811977041,"h":738953.3847956841,"l":730496.3655216761,"c":731129.4054612734,"v":156022.1515487718,"t":1706173200}
+{"o":731129.4054612734,"h":738554.7812888628,"l":726040.1119537496,"c":738383.6039461337,"v":177441.326938128,"t":1706176800}
+{"o":738383.6039461337,"h":748939.6730223184,"l":735061.8728003732,"c":745973.5597382576,"v":231481.6568994921,"t":1706180400}
+{"o":745973.5597382576,"h":749163.8976471687,"l":726077.7178676964,"c":730228.0641757033,"v":251014.3136552079,"t":1706184000}
+{"o":730228.0641757033,"h":732619.5478267102,"l":725171.6867455593,"c":730635.9309389051,"v":227272.5553850816,"t":1706187600}
+{"o":730635.9309389051,"h":742049.0741972721,"l":727848.4891901505,"c":739334.5423923447,"v":264707.1927832011,"t":1706191200}
+{"o":739334.5423923447,"h":739373.8390563079,"l":720359.7350947344,"c":724540.8794215736,"v":362943.5171495305,"t":1706194800}
+{"o":724540.8794215736,"h":728287.2358228782,"l":718436.9843203812,"c":719265.9932867581,"v":298159.7315625844,"t":1706198400}
+{"o":719265.9932867581,"h":724203.5561488804,"l":713641.3215034115,"c":721731.04827227,"v":310355.9968481839,"t":1706202000}
+{"o":721731.04827227,"h":735225.7251364659,"l":721731.04827227,"c":726248.9408859245,"v":344222.0638135574,"t":1706205600}
+{"o":726248.9408859245,"h":739747.5206325193,"l":724550.7576122906,"c":736355.3798744448,"v":299028.2381952726,"t":1706209200}
+{"o":736355.3798744448,"h":736568.6237926562,"l":725736.8830799444,"c":729595.4349984882,"v":280271.6233206333,"t":1706212800}
+{"o":729595.4349984882,"h":733608.4095267736,"l":726549.6341578999,"c":730349.4549976612,"v":297998.4145733067,"t":1706216400}
+{"o":730349.4549976612,"h":733652.0287277739,"l":724933.8367143705,"c":731665.8487895427,"v":219314.4612004179,"t":1706220000}
+{"o":731665.8487895427,"h":734317.2243675088,"l":726228.422596277,"c":728035.4619737783,"v":224851.5753566938,"t":1706223600}
+{"o":728035.4619737783,"h":734249.0802732813,"l":723000.8584790733,"c":729594.110011425,"v":229053.0409519527,"t":1706227200}
+{"o":729594.110011425,"h":729594.110011425,"l":721250.613966157,"c":724484.8008806367,"v":243865.1723902077,"t":1706230800}
+{"o":724484.8008806367,"h":739307.6772659743,"l":723783.6978658646,"c":738018.7135926333,"v":232788.3867054565,"t":1706234400}
+{"o":738018.7135926333,"h":739821.9554343231,"l":734121.5226594533,"c":737375.1815096174,"v":185071.1289614498,"t":1706238000}
+{"o":737375.1815096174,"h":741753.4465388159,"l":736034.1061197409,"c":737262.8437567842,"v":186956.5081766846,"t":1706241600}
+{"o":737262.8437567842,"h":737986.9600858114,"l":733413.1369179485,"c":735214.3458701203,"v":198907.2304875743,"t":1706245200}
+{"o":735214.3458701203,"h":738600.7715528596,"l":730864.26683684,"c":732139.4847008548,"v":203478.9174491156,"t":1706248800}
+{"o":732139.4847008548,"h":733664.5165202173,"l":727641.4730915624,"c":729980.3584800239,"v":245800.2428965379,"t":1706252400}
+{"o":729980.3584800239,"h":738752.6446418925,"l":729980.3584800239,"c":735674.0680685868,"v":214901.2731571564,"t":1706256000}
+{"o":735674.0680685868,"h":743774.2664166415,"l":733249.7066363778,"c":733974.7468258216,"v":178854.2983952275,"t":1706259600}
+{"o":733974.7468258216,"h":760814.1822528528,"l":732542.0952715232,"c":758537.5472684955,"v":258530.0575342709,"t":1706263200}
+{"o":758537.5472684955,"h":774303.4217745991,"l":758537.5472684955,"c":770649.390852454,"v":341291.8071097328,"t":1706266800}
+{"o":770649.390852454,"h":773017.0927542015,"l":758634.9700268088,"c":760450.9861918684,"v":271319.6936317842,"t":1706270400}
+{"o":760450.9861918684,"h":766041.6671638895,"l":755902.5515474029,"c":757816.1415856793,"v":219780.9365314799,"t":1706274000}
+{"o":757816.1415856793,"h":771276.4600538256,"l":757337.4836904267,"c":770605.6106337708,"v":306024.8129754285,"t":1706277600}
+{"o":770605.6106337708,"h":776178.882080492,"l":762906.2047838286,"c":774038.7730926613,"v":463402.3542244172,"t":1706281200}
+{"o":774038.7730926613,"h":787698.3550753106,"l":772942.5008240594,"c":780996.9071769208,"v":520444.8469809402,"t":1706284800}
+{"o":780996.9071769208,"h":783723.8150621424,"l":775711.5820613577,"c":781918.2662387893,"v":330575.6065240388,"t":1706288400}
+{"o":781918.2662387893,"h":785813.0649722886,"l":776661.8368015408,"c":781516.6698674804,"v":289713.2601399751,"t":1706292000}
+{"o":781516.6698674804,"h":781940.1597847192,"l":775933.3822029337,"c":779074.9732120725,"v":285520.5888439463,"t":1706295600}
+{"o":779074.9732120725,"h":785800.0175104557,"l":771791.5110085015,"c":773296.8786443443,"v":320940.7682839211,"t":1706299200}
+{"o":773296.8786443443,"h":776538.903906617,"l":769002.1148686737,"c":774143.5035793827,"v":289305.8689534924,"t":1706302800}
+{"o":774143.5035793827,"h":776777.6053976194,"l":768979.2438734234,"c":774900.3362424477,"v":317477.0466399426,"t":1706306400}
+{"o":774900.3362424477,"h":776282.7762488495,"l":770675.7422355214,"c":773725.8834387758,"v":296743.8785941057,"t":1706310000}
+{"o":773725.8834387758,"h":780049.0450477054,"l":772164.4424974776,"c":778918.503692403,"v":254906.411708086,"t":1706313600}
+{"o":778918.503692403,"h":786321.3565814295,"l":774482.5627497778,"c":778026.1896393757,"v":262113.9282315377,"t":1706317200}
+{"o":778026.1896393757,"h":785109.6337827675,"l":777089.1205109572,"c":780924.7145422518,"v":214566.1941857884,"t":1706320800}
+{"o":780924.7145422518,"h":782359.0105283724,"l":776689.5454785743,"c":778002.2114146756,"v":252010.333861597,"t":1706324400}
+{"o":778002.2114146756,"h":778611.902808193,"l":774582.7912142602,"c":777341.1987578552,"v":230041.6253728893,"t":1706328000}
+{"o":777341.1987578552,"h":777417.609806071,"l":766640.0530122184,"c":767819.4168358245,"v":234818.2619525699,"t":1706331600}
+{"o":767819.4168358245,"h":770533.0269125841,"l":764346.1267488649,"c":766577.5610229538,"v":227970.267457711,"t":1706335200}
+{"o":766577.5610229538,"h":768383.1682515136,"l":761315.8381001855,"c":765117.9015836359,"v":238680.7697036903,"t":1706338800}
+{"o":765117.9015836359,"h":766926.2094681015,"l":760889.5316067811,"c":761993.7412797336,"v":165532.7080994356,"t":1706342400}
+{"o":761993.7412797336,"h":772819.7963304974,"l":760342.2540491378,"c":770249.891180377,"v":190195.2596637416,"t":1706346000}
+{"o":770249.891180377,"h":774018.4603603464,"l":769474.1303133311,"c":771217.5706507452,"v":156267.5804872897,"t":1706349600}
+{"o":771217.5706507452,"h":772557.5443765493,"l":769648.6406549902,"c":772129.4760659152,"v":206901.5677458353,"t":1706353200}
+{"o":772129.4760659152,"h":773870.0128423383,"l":769003.3792533813,"c":772878.3028274755,"v":149130.3652870141,"t":1706356800}
+{"o":772878.3028274755,"h":776501.3997462787,"l":770666.2010036302,"c":773205.6386383749,"v":181940.7564645502,"t":1706360400}
+{"o":773205.6386383749,"h":781930.6516802995,"l":772066.8748621331,"c":777261.4851596497,"v":257293.7774717646,"t":1706364000}
+{"o":777261.4851596497,"h":780302.0018056359,"l":775814.4923073477,"c":778157.4999770664,"v":219745.0211975507,"t":1706367600}
+{"o":778157.4999770664,"h":783710.6578574211,"l":773620.1333996445,"c":774756.820563942,"v":226538.381844326,"t":1706371200}
+{"o":774756.820563942,"h":778647.85945424,"l":774000.2350631047,"c":776840.1445328367,"v":185154.1463673618,"t":1706374800}
+{"o":776840.1445328367,"h":782544.1126615864,"l":776071.5080176982,"c":779133.5724367666,"v":186816.5274525805,"t":1706378400}
+{"o":779133.5724367666,"h":783557.3455992595,"l":778545.6976443594,"c":780846.8982992066,"v":179514.2419817037,"t":1706382000}
+{"o":780846.8982992066,"h":783373.1027211235,"l":779369.3296689346,"c":782700.0516290303,"v":191861.8347494392,"t":1706385600}
+{"o":782700.0516290303,"h":786313.6716954492,"l":780385.1004298106,"c":784555.3473902533,"v":215504.5567493171,"t":1706389200}
+{"o":784555.3473902533,"h":786218.4269889457,"l":781388.5943585065,"c":786218.4269889457,"v":206053.0514461066,"t":1706392800}
+{"o":786218.4269889457,"h":792804.1088020396,"l":784631.4134764235,"c":791203.9080439184,"v":216208.6305030809,"t":1706396400}
+{"o":791203.9080439184,"h":792427.4688630828,"l":783749.2418255599,"c":786874.7567738388,"v":210173.6780605355,"t":1706400000}
+{"o":786874.7567738388,"h":796883.2058126336,"l":786309.2068496828,"c":788936.5219831085,"v":254048.8194670134,"t":1706403600}
+{"o":788936.5219831085,"h":793161.6381178339,"l":787287.8500140351,"c":791126.8355737302,"v":242062.8824456449,"t":1706407200}
+{"o":791126.8355737302,"h":811363.2492275493,"l":790308.4030832044,"c":810595.2334723603,"v":298408.7524776714,"t":1706410800}
+{"o":810595.2334723603,"h":816065.6402796169,"l":808877.1526476983,"c":813685.1859394722,"v":343572.0078365335,"t":1706414400}
+{"o":813685.1859394722,"h":814554.5881862411,"l":802144.9636280738,"c":806793.1151885908,"v":272705.3133111864,"t":1706418000}
+{"o":806793.1151885908,"h":807751.0683682269,"l":799155.0443513889,"c":802087.7175581915,"v":221171.1193116657,"t":1706421600}
+{"o":802087.7175581915,"h":806149.1007906697,"l":801127.4975801267,"c":803612.0459037359,"v":187603.6530837957,"t":1706425200}
+{"o":803612.0459037359,"h":814648.9345894454,"l":801925.5280856013,"c":809458.2098455389,"v":201122.699443558,"t":1706428800}
+{"o":809458.2098455389,"h":822134.7180771029,"l":809315.1294533551,"c":815560.3360651288,"v":232914.7238504553,"t":1706432400}
+{"o":815560.3360651288,"h":834684.580512866,"l":815495.6281843374,"c":829798.8767510804,"v":295820.4260756591,"t":1706436000}
+{"o":829798.8767510804,"h":832247.0593611822,"l":818798.6048765642,"c":825682.4319303188,"v":259068.3063265992,"t":1706439600}
+{"o":825682.4319303188,"h":825850.6844006255,"l":812754.4830341111,"c":821251.578985984,"v":350154.1559870499,"t":1706443200}
+{"o":821251.578985984,"h":827034.7227224517,"l":816417.2132716533,"c":818393.8465209563,"v":333807.9002928157,"t":1706446800}
+{"o":818393.8465209563,"h":824472.5795653383,"l":811579.7142557374,"c":812195.663738862,"v":309010.3583798098,"t":1706450400}
+{"o":812195.663738862,"h":821685.8556437225,"l":811690.5436523512,"c":815072.7387457455,"v":353937.9225304053,"t":1706454000}
+{"o":815072.7387457455,"h":821291.6752266017,"l":813993.2590729982,"c":818336.3918015696,"v":265639.342789026,"t":1706457600}
+{"o":818336.3918015696,"h":818336.3918015696,"l":804091.6406181843,"c":806742.7730579672,"v":309089.9160432533,"t":1706461200}
+{"o":806742.7730579672,"h":807413.8531446826,"l":797915.6900267255,"c":799620.7088798594,"v":321149.6322977619,"t":1706464800}
+{"o":799620.7088798594,"h":805178.4556946816,"l":778288.8754072943,"c":793319.4792542338,"v":392681.6819933996,"t":1706468400}
+{"o":793319.4792542338,"h":802328.2827650013,"l":784678.7686266601,"c":799965.0281031912,"v":393720.9787321934,"t":1706472000}
+{"o":799965.0281031912,"h":807887.9552944399,"l":796561.0410674991,"c":805005.6363601034,"v":310473.6968104217,"t":1706475600}
+{"o":805005.6363601034,"h":806063.7696852072,"l":794771.1068965959,"c":795448.2841571751,"v":329109.6358879216,"t":1706479200}
+{"o":795448.2841571751,"h":808332.1240570465,"l":792923.7556798224,"c":806872.8168044736,"v":364816.815998546,"t":1706482800}
+{"o":806872.8168044736,"h":806872.8168044736,"l":806872.8168044736,"c":806872.8168044736,"v":312110.0354468178,"t":1706486400}
+{"o":806872.8168044736,"h":815955.5107706758,"l":801917.794615472,"c":813162.0922269321,"v":320311.8220123854,"t":1706490000}
+{"o":813162.0922269321,"h":819354.5708972267,"l":809254.3958883109,"c":814671.5529873717,"v":320068.9487180941,"t":1706493600}
+{"o":814671.5529873717,"h":830555.5185351239,"l":813115.0726912717,"c":821063.0134225106,"v":325715.3293851639,"t":1706497200}
+{"o":821063.0134225106,"h":821870.8854116655,"l":813305.0972672048,"c":814853.1352828674,"v":292746.0453453579,"t":1706500800}
+{"o":814853.1352828674,"h":818235.991450056,"l":807114.5754420153,"c":808437.3027918935,"v":241192.3371965928,"t":1706504400}
+{"o":808437.3027918935,"h":817846.1244544858,"l":808173.93544585,"c":815898.4843552875,"v":225358.3721102527,"t":1706508000}
+{"o":815898.4843552875,"h":820248.6041964125,"l":810246.0728390728,"c":811288.5632090889,"v":212205.1517328958,"t":1706511600}
+{"o":811288.5632090889,"h":816416.505209479,"l":807525.6680059049,"c":814084.9622954831,"v":244669.5976125084,"t":1706515200}
+{"o":814084.9622954831,"h":818557.6942084936,"l":808274.8013751276,"c":815928.6831659363,"v":223302.7700466166,"t":1706518800}
+{"o":815928.6831659363,"h":821492.8088183909,"l":812368.4869806223,"c":819753.4550308181,"v":172424.3807781641,"t":1706522400}
+{"o":819753.4550308181,"h":821834.5446517593,"l":814214.0176049457,"c":817386.5317691285,"v":236847.7769867895,"t":1706526000}
+{"o":817386.5317691285,"h":821480.9900492425,"l":810073.9368241162,"c":814040.8008697905,"v":272740.1782446905,"t":1706529600}
+{"o":814040.8008697905,"h":814040.8008697905,"l":803834.6612662156,"c":807001.2566633241,"v":404283.7336199602,"t":1706533200}
+{"o":807001.2566633241,"h":813517.434133696,"l":801515.9546086319,"c":805363.7914489282,"v":372686.5619870257,"t":1706536800}
+{"o":805363.7914489282,"h":816780.1112603428,"l":803407.3729070359,"c":816389.5810487673,"v":241912.6273042098,"t":1706540400}
+{"o":816389.5810487673,"h":853990.8626160763,"l":816389.5810487673,"c":847630.2428745506,"v":442186.3100214779,"t":1706544000}
+{"o":847630.2428745506,"h":852439.1404914194,"l":841091.6519411367,"c":843294.8860098626,"v":341736.8506288078,"t":1706547600}
+{"o":843294.8860098626,"h":847432.4057598289,"l":836084.2837050521,"c":840172.5531410432,"v":294611.2314463921,"t":1706551200}
+{"o":840172.5531410432,"h":847838.3940164713,"l":839945.8812586826,"c":843666.6002063152,"v":222930.6947991944,"t":1706554800}
+{"o":843666.6002063152,"h":851164.1678659568,"l":843250.6952783621,"c":849546.1926881705,"v":202200.947100598,"t":1706558400}
+{"o":849546.1926881705,"h":851916.6928927231,"l":848136.0615599375,"c":848249.8878564361,"v":200285.6746712177,"t":1706562000}
+{"o":848249.8878564361,"h":851818.7341776974,"l":844842.7760189525,"c":847184.6607835075,"v":211062.4364709613,"t":1706565600}
+{"o":847184.6607835075,"h":855202.4551388525,"l":844619.868511053,"c":853133.9800194221,"v":256377.0252416792,"t":1706569200}
+{"o":853133.9800194221,"h":855817.7405797,"l":847321.1999216088,"c":847995.6279914778,"v":228024.3000261401,"t":1706572800}
+{"o":847995.6279914778,"h":863929.3693403441,"l":847100.1598929948,"c":862473.0599536448,"v":295206.2181982913,"t":1706576400}
+{"o":862473.0599536448,"h":870685.1002336977,"l":858512.5529658963,"c":865363.2286161629,"v":259843.3161165785,"t":1706580000}
+{"o":865363.2286161629,"h":870389.9275604159,"l":855747.1282279466,"c":856920.4610487409,"v":266079.9075624443,"t":1706583600}
+{"o":856920.4610487409,"h":859157.9446253963,"l":851072.7324330949,"c":857390.3808261453,"v":183439.2006073513,"t":1706587200}
+{"o":857390.3808261453,"h":864475.8854323389,"l":854162.7271702546,"c":861721.6760746267,"v":204928.9994471705,"t":1706590800}
+{"o":861721.6760746267,"h":866569.1025963557,"l":857562.7452947121,"c":866378.0142007571,"v":217953.0151665129,"t":1706594400}
+{"o":866378.0142007571,"h":867376.4311286525,"l":862330.8409655386,"c":862936.1582462239,"v":178572.9104460778,"t":1706598000}
+{"o":862936.1582462239,"h":872336.8350988064,"l":859306.0529436797,"c":867570.6205697575,"v":213211.8819641605,"t":1706601600}
+{"o":867570.6205697575,"h":872523.257507038,"l":864335.5353971026,"c":867825.8662296581,"v":177326.0090938208,"t":1706605200}
+{"o":867825.8662296581,"h":876292.9917046441,"l":864226.0314629062,"c":873794.7808888694,"v":173736.0399641348,"t":1706608800}
+{"o":873794.7808888694,"h":891990.0862642882,"l":873794.7808888694,"c":889435.4763345773,"v":265946.3301317532,"t":1706612400}
+{"o":889435.4763345773,"h":891887.6704852104,"l":873392.0777304675,"c":878017.5485249961,"v":327550.3453648089,"t":1706616000}
+{"o":878017.5485249961,"h":883773.9246935259,"l":868864.683971387,"c":875875.059445729,"v":308784.3387471742,"t":1706619600}
+{"o":875875.059445729,"h":887566.4084521878,"l":869601.2468872881,"c":884262.698430231,"v":295723.3752845299,"t":1706623200}
+{"o":884262.698430231,"h":892984.0434517667,"l":877718.5562113599,"c":879395.2728050079,"v":398237.9420813041,"t":1706626800}
+{"o":879395.2728050079,"h":880356.1656040485,"l":866735.9032380243,"c":876216.4029507828,"v":337850.6272740231,"t":1706630400}
+{"o":876216.4029507828,"h":884082.5204994268,"l":874827.4358281378,"c":879346.0011187803,"v":280545.0579689402,"t":1706634000}
+{"o":879346.0011187803,"h":883669.5174134817,"l":871650.8675131397,"c":881377.7705875561,"v":273113.4454620202,"t":1706637600}
+{"o":881377.7705875561,"h":886188.9542020549,"l":879446.7100958908,"c":883354.377410966,"v":181956.2243542099,"t":1706641200}
diff --git a/So11111111111111111111111111111111111111112_uhqLr8dDGhQbfZYU5jRLMpkxhQH8eqmUF8DnWq7uVt4.json b/So11111111111111111111111111111111111111112_uhqLr8dDGhQbfZYU5jRLMpkxhQH8eqmUF8DnWq7uVt4.json
new file mode 100644
index 0000000000000000000000000000000000000000..5c3fac4c9f3e46acac1f768514b153d285810c6e
--- /dev/null
+++ b/So11111111111111111111111111111111111111112_uhqLr8dDGhQbfZYU5jRLMpkxhQH8eqmUF8DnWq7uVt4.json
@@ -0,0 +1,4163 @@
+{"o":0.000000083,"h":0.0000000842,"l":0.0000000826,"c":0.0000000831,"v":0.0,"t":1731844800}
+{"o":0.0000000831,"h":0.0000000849,"l":0.000000083,"c":0.0000000842,"v":0.0,"t":1731848400}
+{"o":0.0000000842,"h":0.0000000844,"l":0.0000000821,"c":0.0000000822,"v":5206090.1083439998,"t":1731852000}
+{"o":0.0000000822,"h":0.0000000826,"l":0.0000000816,"c":0.000000082,"v":0.0,"t":1731855600}
+{"o":0.000000082,"h":0.0000000826,"l":0.0000000818,"c":0.0000000822,"v":0.0,"t":1731859200}
+{"o":0.0000000822,"h":0.0000000836,"l":0.0000000813,"c":0.0000000816,"v":5437628.1360900002,"t":1731862800}
+{"o":0.0000000816,"h":0.0000000826,"l":0.0000000815,"c":0.0000000819,"v":0.0,"t":1731866400}
+{"o":0.0000000819,"h":0.0000000828,"l":0.000000081,"c":0.0000000814,"v":250463.785021,"t":1731870000}
+{"o":0.0000000814,"h":0.0000000823,"l":0.0000000808,"c":0.0000000816,"v":225466.272928,"t":1731873600}
+{"o":0.0000000816,"h":0.0000000827,"l":0.0000000813,"c":0.0000000826,"v":0.0,"t":1731877200}
+{"o":0.0000000826,"h":0.0000000831,"l":0.0000000816,"c":0.0000000819,"v":0.0,"t":1731880800}
+{"o":0.0000000819,"h":0.0000000825,"l":0.0000000807,"c":0.000000081,"v":0.0,"t":1731884400}
+{"o":0.000000081,"h":0.0000000822,"l":0.0000000807,"c":0.0000000818,"v":0.0,"t":1731888000}
+{"o":0.0000000818,"h":0.0000000821,"l":0.0000000802,"c":0.000000081,"v":0.0,"t":1731891600}
+{"o":0.000000081,"h":0.0000000811,"l":0.0000000802,"c":0.0000000803,"v":0.0,"t":1731895200}
+{"o":0.0000000803,"h":0.0000000811,"l":0.0000000788,"c":0.0000000789,"v":0.0,"t":1731898800}
+{"o":0.0000000789,"h":0.00000008,"l":0.0000000785,"c":0.0000000793,"v":0.0,"t":1731902400}
+{"o":0.0000000793,"h":0.0000000797,"l":0.0000000787,"c":0.0000000792,"v":0.0,"t":1731906000}
+{"o":0.0000000792,"h":0.0000000797,"l":0.0000000789,"c":0.0000000795,"v":0.0,"t":1731909600}
+{"o":0.0000000795,"h":0.0000000803,"l":0.0000000793,"c":0.0000000795,"v":0.0,"t":1731913200}
+{"o":0.0000000795,"h":0.0000000803,"l":0.0000000792,"c":0.0000000793,"v":0.0,"t":1731916800}
+{"o":0.0000000793,"h":0.0000000798,"l":0.0000000784,"c":0.0000000786,"v":0.0,"t":1731920400}
+{"o":0.0000000786,"h":0.000000079,"l":0.0000000775,"c":0.0000000778,"v":0.0,"t":1731924000}
+{"o":0.0000000778,"h":0.0000000796,"l":0.0000000778,"c":0.0000000794,"v":0.0,"t":1731927600}
+{"o":0.0000000794,"h":0.0000000829,"l":0.0000000788,"c":0.0000000823,"v":1404970.6092940001,"t":1731931200}
+{"o":0.0000000823,"h":0.0000000839,"l":0.000000082,"c":0.0000000838,"v":0.0,"t":1731934800}
+{"o":0.0000000838,"h":0.000000084,"l":0.0000000817,"c":0.0000000827,"v":0.0,"t":1731938400}
+{"o":0.0000000827,"h":0.0000000832,"l":0.0000000815,"c":0.0000000821,"v":15994.0385,"t":1731942000}
+{"o":0.0000000821,"h":0.0000000838,"l":0.0000000819,"c":0.0000000832,"v":0.0,"t":1731945600}
+{"o":0.0000000832,"h":0.0000000841,"l":0.0000000824,"c":0.0000000833,"v":0.0,"t":1731949200}
+{"o":0.0000000833,"h":0.0000000842,"l":0.0000000826,"c":0.0000000838,"v":0.0,"t":1731952800}
+{"o":0.0000000838,"h":0.0000000853,"l":0.0000000808,"c":0.0000000817,"v":2325414.7610479998,"t":1731956400}
+{"o":0.0000000817,"h":0.000000082,"l":0.0000000803,"c":0.0000000809,"v":1000000.0,"t":1731960000}
+{"o":0.0000000809,"h":0.0000000818,"l":0.0000000802,"c":0.0000000818,"v":1000000.0,"t":1731963600}
+{"o":0.0000000818,"h":0.0000000818,"l":0.000000081,"c":0.0000000814,"v":0.0,"t":1731967200}
+{"o":0.0000000814,"h":0.000000082,"l":0.0000000811,"c":0.0000000813,"v":0.0,"t":1731970800}
+{"o":0.0000000813,"h":0.0000000821,"l":0.0000000808,"c":0.0000000814,"v":0.0,"t":1731974400}
+{"o":0.0000000814,"h":0.0000000818,"l":0.000000081,"c":0.0000000817,"v":0.0,"t":1731978000}
+{"o":0.0000000817,"h":0.0000000818,"l":0.0000000808,"c":0.0000000808,"v":0.0,"t":1731981600}
+{"o":0.0000000808,"h":0.0000000811,"l":0.0000000801,"c":0.000000081,"v":0.0,"t":1731985200}
+{"o":0.000000081,"h":0.0000000817,"l":0.0000000809,"c":0.0000000813,"v":0.0,"t":1731988800}
+{"o":0.0000000813,"h":0.0000000815,"l":0.0000000805,"c":0.0000000809,"v":0.0,"t":1731992400}
+{"o":0.0000000809,"h":0.000000081,"l":0.0000000801,"c":0.0000000801,"v":0.0,"t":1731996000}
+{"o":0.0000000801,"h":0.0000000804,"l":0.0000000798,"c":0.0000000801,"v":0.0,"t":1731999600}
+{"o":0.0000000801,"h":0.0000000803,"l":0.0000000795,"c":0.0000000798,"v":0.0,"t":1732003200}
+{"o":0.0000000798,"h":0.0000000806,"l":0.0000000792,"c":0.0000000796,"v":0.0,"t":1732006800}
+{"o":0.0000000796,"h":0.0000000798,"l":0.0000000793,"c":0.0000000793,"v":0.0,"t":1732010400}
+{"o":0.0000000793,"h":0.0000000813,"l":0.0000000789,"c":0.0000000811,"v":269476.576239,"t":1732014000}
+{"o":0.0000000811,"h":0.0000000817,"l":0.0000000807,"c":0.0000000815,"v":1236146.0945349999,"t":1732017600}
+{"o":0.0000000815,"h":0.0000000836,"l":0.0000000813,"c":0.0000000836,"v":3708858.7798799998,"t":1732021200}
+{"o":0.0000000836,"h":0.0000000842,"l":0.0000000834,"c":0.0000000838,"v":0.0,"t":1732024800}
+{"o":0.0000000838,"h":0.0000000841,"l":0.0000000814,"c":0.0000000816,"v":121629.73744,"t":1732028400}
+{"o":0.0000000816,"h":0.0000000818,"l":0.000000081,"c":0.0000000811,"v":0.0,"t":1732032000}
+{"o":0.0000000811,"h":0.0000000816,"l":0.0000000807,"c":0.0000000809,"v":0.0,"t":1732035600}
+{"o":0.0000000809,"h":0.0000000811,"l":0.0000000803,"c":0.0000000806,"v":0.0,"t":1732039200}
+{"o":0.0000000806,"h":0.000000081,"l":0.0000000803,"c":0.0000000806,"v":0.0,"t":1732042800}
+{"o":0.0000000806,"h":0.0000000823,"l":0.0000000804,"c":0.0000000819,"v":0.0,"t":1732046400}
+{"o":0.0000000819,"h":0.0000000837,"l":0.0000000816,"c":0.000000083,"v":0.0,"t":1732050000}
+{"o":0.000000083,"h":0.0000000841,"l":0.0000000827,"c":0.0000000833,"v":0.0,"t":1732053600}
+{"o":0.0000000833,"h":0.0000000836,"l":0.0000000825,"c":0.0000000826,"v":0.0,"t":1732057200}
+{"o":0.0000000826,"h":0.0000000833,"l":0.0000000825,"c":0.0000000828,"v":0.0,"t":1732060800}
+{"o":0.0000000828,"h":0.0000000838,"l":0.0000000825,"c":0.0000000835,"v":0.0,"t":1732064400}
+{"o":0.0000000835,"h":0.0000000844,"l":0.0000000786,"c":0.0000000794,"v":18495883.7901559994,"t":1732068000}
+{"o":0.0000000794,"h":0.0000000803,"l":0.0000000791,"c":0.0000000791,"v":0.0,"t":1732071600}
+{"o":0.0000000791,"h":0.0000000799,"l":0.0000000791,"c":0.0000000792,"v":0.0,"t":1732075200}
+{"o":0.0000000792,"h":0.0000000795,"l":0.0000000787,"c":0.0000000787,"v":0.0,"t":1732078800}
+{"o":0.0000000787,"h":0.000000079,"l":0.0000000749,"c":0.0000000752,"v":6721714.8726809993,"t":1732082400}
+{"o":0.0000000752,"h":0.0000000754,"l":0.0000000747,"c":0.0000000748,"v":0.0,"t":1732086000}
+{"o":0.0000000748,"h":0.000000075,"l":0.0000000739,"c":0.0000000743,"v":0.0,"t":1732089600}
+{"o":0.0000000743,"h":0.0000000746,"l":0.0000000741,"c":0.0000000743,"v":0.0,"t":1732093200}
+{"o":0.0000000743,"h":0.0000000747,"l":0.0000000741,"c":0.0000000746,"v":0.0,"t":1732096800}
+{"o":0.0000000746,"h":0.0000000752,"l":0.0000000741,"c":0.0000000743,"v":0.0,"t":1732100400}
+{"o":0.0000000743,"h":0.000000075,"l":0.000000074,"c":0.0000000747,"v":0.0,"t":1732104000}
+{"o":0.0000000747,"h":0.0000000759,"l":0.000000074,"c":0.000000075,"v":18220.903816,"t":1732107600}
+{"o":0.000000075,"h":0.0000000751,"l":0.0000000737,"c":0.0000000745,"v":0.0,"t":1732111200}
+{"o":0.0000000745,"h":0.0000000757,"l":0.0000000743,"c":0.000000075,"v":0.0,"t":1732114800}
+{"o":0.000000075,"h":0.0000000769,"l":0.0000000748,"c":0.0000000762,"v":0.0,"t":1732118400}
+{"o":0.0000000762,"h":0.0000000771,"l":0.000000073,"c":0.0000000742,"v":5905923.8151900005,"t":1732122000}
+{"o":0.0000000742,"h":0.0000000744,"l":0.0000000732,"c":0.0000000735,"v":697369.418893,"t":1732125600}
+{"o":0.0000000735,"h":0.0000000747,"l":0.0000000735,"c":0.000000074,"v":1527003.5047559999,"t":1732129200}
+{"o":0.000000074,"h":0.0000000744,"l":0.0000000733,"c":0.0000000734,"v":0.0,"t":1732132800}
+{"o":0.0000000734,"h":0.0000000736,"l":0.0000000725,"c":0.0000000729,"v":0.0,"t":1732136400}
+{"o":0.0000000729,"h":0.0000000734,"l":0.0000000725,"c":0.000000073,"v":0.0,"t":1732140000}
+{"o":0.000000073,"h":0.0000000736,"l":0.0000000727,"c":0.0000000734,"v":6157379.2240509996,"t":1732143600}
+{"o":0.0000000734,"h":0.0000000736,"l":0.0000000725,"c":0.0000000727,"v":0.0,"t":1732147200}
+{"o":0.0000000727,"h":0.0000000731,"l":0.0000000724,"c":0.0000000731,"v":0.0,"t":1732150800}
+{"o":0.0000000731,"h":0.0000000752,"l":0.0000000731,"c":0.0000000745,"v":0.0,"t":1732154400}
+{"o":0.0000000745,"h":0.0000000746,"l":0.000000073,"c":0.0000000733,"v":0.0,"t":1732158000}
+{"o":0.0000000733,"h":0.0000000734,"l":0.0000000715,"c":0.0000000719,"v":0.0,"t":1732161600}
+{"o":0.0000000719,"h":0.0000000726,"l":0.0000000714,"c":0.0000000723,"v":0.0,"t":1732165200}
+{"o":0.0000000723,"h":0.000000073,"l":0.0000000722,"c":0.0000000726,"v":0.0,"t":1732168800}
+{"o":0.0000000726,"h":0.0000000726,"l":0.0000000712,"c":0.0000000716,"v":0.0,"t":1732172400}
+{"o":0.0000000716,"h":0.0000000718,"l":0.0000000713,"c":0.0000000714,"v":0.0,"t":1732176000}
+{"o":0.0000000714,"h":0.0000000716,"l":0.000000071,"c":0.0000000715,"v":0.0,"t":1732179600}
+{"o":0.0000000715,"h":0.000000073,"l":0.0000000712,"c":0.0000000725,"v":20807.810243,"t":1732183200}
+{"o":0.0000000725,"h":0.0000000731,"l":0.0000000721,"c":0.0000000729,"v":57887.261068,"t":1732186800}
+{"o":0.0000000729,"h":0.0000000729,"l":0.0000000711,"c":0.0000000722,"v":0.0,"t":1732190400}
+{"o":0.0000000722,"h":0.0000000723,"l":0.0000000703,"c":0.0000000713,"v":0.0,"t":1732194000}
+{"o":0.0000000713,"h":0.0000000721,"l":0.0000000694,"c":0.0000000696,"v":0.0,"t":1732197600}
+{"o":0.0000000696,"h":0.0000000719,"l":0.0000000693,"c":0.0000000703,"v":0.0,"t":1732201200}
+{"o":0.0000000703,"h":0.0000000705,"l":0.0000000686,"c":0.0000000688,"v":0.0,"t":1732204800}
+{"o":0.0000000688,"h":0.0000000691,"l":0.0000000676,"c":0.000000068,"v":0.0,"t":1732208400}
+{"o":0.000000068,"h":0.0000000683,"l":0.0000000675,"c":0.0000000678,"v":0.0,"t":1732212000}
+{"o":0.0000000678,"h":0.000000069,"l":0.0000000674,"c":0.0000000689,"v":0.0,"t":1732215600}
+{"o":0.0000000689,"h":0.0000000692,"l":0.0000000681,"c":0.0000000688,"v":0.0,"t":1732219200}
+{"o":0.0000000688,"h":0.0000000692,"l":0.0000000685,"c":0.0000000691,"v":0.0,"t":1732222800}
+{"o":0.0000000691,"h":0.0000000691,"l":0.0000000685,"c":0.0000000686,"v":0.0,"t":1732226400}
+{"o":0.0000000686,"h":0.0000000686,"l":0.0000000679,"c":0.0000000682,"v":0.0,"t":1732230000}
+{"o":0.0000000682,"h":0.0000000689,"l":0.0000000676,"c":0.0000000688,"v":0.0,"t":1732233600}
+{"o":0.0000000688,"h":0.0000000693,"l":0.000000068,"c":0.0000000686,"v":0.0,"t":1732237200}
+{"o":0.0000000686,"h":0.0000000686,"l":0.0000000674,"c":0.0000000678,"v":0.0,"t":1732240800}
+{"o":0.0000000678,"h":0.000000068,"l":0.0000000662,"c":0.0000000666,"v":0.0,"t":1732244400}
+{"o":0.0000000666,"h":0.0000000672,"l":0.0000000665,"c":0.000000067,"v":0.0,"t":1732248000}
+{"o":0.000000067,"h":0.0000000673,"l":0.0000000666,"c":0.0000000671,"v":0.0,"t":1732251600}
+{"o":0.0000000671,"h":0.0000000678,"l":0.000000067,"c":0.0000000675,"v":0.0,"t":1732255200}
+{"o":0.0000000675,"h":0.0000000729,"l":0.0000000671,"c":0.0000000726,"v":192444.231074,"t":1732258800}
+{"o":0.0000000726,"h":0.0000000728,"l":0.0000000722,"c":0.0000000725,"v":0.0,"t":1732262400}
+{"o":0.0000000725,"h":0.0000000734,"l":0.0000000725,"c":0.0000000729,"v":0.0,"t":1732266000}
+{"o":0.0000000729,"h":0.0000000734,"l":0.0000000718,"c":0.0000000725,"v":679081.869016,"t":1732269600}
+{"o":0.0000000725,"h":0.0000000727,"l":0.0000000718,"c":0.0000000719,"v":0.0,"t":1732273200}
+{"o":0.0000000719,"h":0.0000000721,"l":0.0000000716,"c":0.0000000717,"v":0.0,"t":1732276800}
+{"o":0.0000000717,"h":0.0000000737,"l":0.0000000708,"c":0.0000000722,"v":84980.750045,"t":1732280400}
+{"o":0.0000000722,"h":0.000000073,"l":0.0000000717,"c":0.0000000727,"v":0.0,"t":1732284000}
+{"o":0.0000000727,"h":0.0000000728,"l":0.0000000716,"c":0.0000000718,"v":0.0,"t":1732287600}
+{"o":0.0000000718,"h":0.0000000728,"l":0.0000000718,"c":0.0000000722,"v":0.0,"t":1732291200}
+{"o":0.0000000722,"h":0.000000073,"l":0.0000000719,"c":0.0000000724,"v":0.0,"t":1732294800}
+{"o":0.0000000724,"h":0.0000000736,"l":0.0000000722,"c":0.0000000728,"v":0.0,"t":1732298400}
+{"o":0.0000000728,"h":0.0000000733,"l":0.0000000722,"c":0.0000000725,"v":0.0,"t":1732302000}
+{"o":0.0000000725,"h":0.0000000727,"l":0.0000000721,"c":0.0000000722,"v":0.0,"t":1732305600}
+{"o":0.0000000722,"h":0.0000000726,"l":0.0000000714,"c":0.0000000716,"v":0.0,"t":1732309200}
+{"o":0.0000000716,"h":0.0000000724,"l":0.0000000715,"c":0.0000000723,"v":0.0,"t":1732312800}
+{"o":0.0000000723,"h":0.0000000726,"l":0.0000000717,"c":0.0000000717,"v":0.0,"t":1732316400}
+{"o":0.0000000717,"h":0.0000000721,"l":0.0000000714,"c":0.0000000721,"v":0.0,"t":1732320000}
+{"o":0.0000000721,"h":0.0000000723,"l":0.0000000715,"c":0.0000000718,"v":0.0,"t":1732323600}
+{"o":0.0000000718,"h":0.0000000727,"l":0.0000000717,"c":0.0000000724,"v":0.0,"t":1732327200}
+{"o":0.0000000724,"h":0.0000000726,"l":0.0000000716,"c":0.0000000716,"v":0.0,"t":1732330800}
+{"o":0.0000000716,"h":0.0000000717,"l":0.0000000698,"c":0.0000000702,"v":0.0,"t":1732334400}
+{"o":0.0000000702,"h":0.0000000713,"l":0.0000000699,"c":0.0000000708,"v":0.0,"t":1732338000}
+{"o":0.0000000708,"h":0.0000000712,"l":0.0000000707,"c":0.0000000711,"v":0.0,"t":1732341600}
+{"o":0.0000000711,"h":0.0000000715,"l":0.0000000707,"c":0.0000000713,"v":0.0,"t":1732345200}
+{"o":0.0000000713,"h":0.0000000719,"l":0.000000071,"c":0.0000000714,"v":0.0,"t":1732348800}
+{"o":0.0000000714,"h":0.0000000716,"l":0.0000000711,"c":0.0000000713,"v":0.0,"t":1732352400}
+{"o":0.0000000713,"h":0.0000000718,"l":0.0000000711,"c":0.0000000717,"v":0.0,"t":1732356000}
+{"o":0.0000000717,"h":0.0000000723,"l":0.0000000716,"c":0.0000000719,"v":0.0,"t":1732359600}
+{"o":0.0000000719,"h":0.000000072,"l":0.0000000713,"c":0.0000000715,"v":0.0,"t":1732363200}
+{"o":0.0000000715,"h":0.0000000716,"l":0.0000000708,"c":0.0000000709,"v":0.0,"t":1732366800}
+{"o":0.0000000709,"h":0.0000000712,"l":0.0000000699,"c":0.00000007,"v":0.0,"t":1732370400}
+{"o":0.00000007,"h":0.000000073,"l":0.0000000698,"c":0.0000000729,"v":737569.517235,"t":1732374000}
+{"o":0.0000000729,"h":0.0000000744,"l":0.0000000728,"c":0.0000000738,"v":0.0,"t":1732377600}
+{"o":0.0000000738,"h":0.0000000744,"l":0.0000000723,"c":0.0000000725,"v":106178.695576,"t":1732381200}
+{"o":0.0000000725,"h":0.0000000731,"l":0.0000000716,"c":0.000000072,"v":28475.453091,"t":1732384800}
+{"o":0.000000072,"h":0.0000000726,"l":0.0000000718,"c":0.0000000725,"v":0.0,"t":1732388400}
+{"o":0.0000000725,"h":0.000000073,"l":0.0000000722,"c":0.0000000722,"v":0.0,"t":1732392000}
+{"o":0.0000000722,"h":0.0000000726,"l":0.000000072,"c":0.0000000721,"v":187232.173016,"t":1732395600}
+{"o":0.0000000721,"h":0.0000000724,"l":0.0000000684,"c":0.0000000687,"v":18023304.0287609994,"t":1732399200}
+{"o":0.0000000687,"h":0.0000000692,"l":0.0000000686,"c":0.0000000687,"v":0.0,"t":1732402800}
+{"o":0.0000000687,"h":0.0000000688,"l":0.0000000678,"c":0.0000000679,"v":0.0,"t":1732406400}
+{"o":0.0000000679,"h":0.0000000679,"l":0.0000000674,"c":0.0000000677,"v":3638419.7253800002,"t":1732410000}
+{"o":0.0000000677,"h":0.000000068,"l":0.0000000675,"c":0.0000000678,"v":0.0,"t":1732413600}
+{"o":0.0000000678,"h":0.0000000681,"l":0.0000000676,"c":0.0000000677,"v":0.0,"t":1732417200}
+{"o":0.0000000677,"h":0.0000000685,"l":0.0000000676,"c":0.0000000682,"v":0.0,"t":1732420800}
+{"o":0.0000000682,"h":0.0000000696,"l":0.0000000681,"c":0.0000000687,"v":0.0,"t":1732424400}
+{"o":0.0000000687,"h":0.000000069,"l":0.0000000683,"c":0.0000000684,"v":0.0,"t":1732428000}
+{"o":0.0000000684,"h":0.0000000686,"l":0.0000000683,"c":0.0000000683,"v":0.0,"t":1732431600}
+{"o":0.0000000683,"h":0.000000069,"l":0.0000000682,"c":0.000000069,"v":0.0,"t":1732435200}
+{"o":0.000000069,"h":0.0000000692,"l":0.0000000686,"c":0.0000000689,"v":0.0,"t":1732438800}
+{"o":0.0000000689,"h":0.00000007,"l":0.0000000687,"c":0.0000000695,"v":0.0,"t":1732442400}
+{"o":0.0000000695,"h":0.0000000709,"l":0.0000000694,"c":0.0000000705,"v":0.0,"t":1732446000}
+{"o":0.0000000705,"h":0.0000000727,"l":0.00000007,"c":0.0000000716,"v":0.0,"t":1732449600}
+{"o":0.0000000716,"h":0.000000072,"l":0.0000000704,"c":0.0000000707,"v":0.0,"t":1732453200}
+{"o":0.0000000707,"h":0.0000000721,"l":0.0000000707,"c":0.0000000709,"v":0.0,"t":1732456800}
+{"o":0.0000000709,"h":0.0000000719,"l":0.0000000707,"c":0.0000000718,"v":0.0,"t":1732460400}
+{"o":0.0000000718,"h":0.0000000719,"l":0.0000000705,"c":0.000000071,"v":0.0,"t":1732464000}
+{"o":0.000000071,"h":0.0000000717,"l":0.0000000707,"c":0.0000000708,"v":0.0,"t":1732467600}
+{"o":0.0000000708,"h":0.0000000711,"l":0.00000007,"c":0.0000000702,"v":0.0,"t":1732471200}
+{"o":0.0000000702,"h":0.0000000708,"l":0.0000000701,"c":0.0000000705,"v":0.0,"t":1732474800}
+{"o":0.0000000705,"h":0.0000000706,"l":0.0000000699,"c":0.0000000699,"v":0.0,"t":1732478400}
+{"o":0.0000000699,"h":0.0000000703,"l":0.0000000697,"c":0.0000000698,"v":0.0,"t":1732482000}
+{"o":0.0000000698,"h":0.0000000699,"l":0.0000000689,"c":0.0000000691,"v":0.0,"t":1732485600}
+{"o":0.0000000691,"h":0.0000000697,"l":0.0000000688,"c":0.0000000693,"v":0.0,"t":1732489200}
+{"o":0.0000000693,"h":0.00000007,"l":0.0000000692,"c":0.0000000698,"v":0.0,"t":1732492800}
+{"o":0.0000000698,"h":0.0000000713,"l":0.0000000697,"c":0.0000000705,"v":0.0,"t":1732496400}
+{"o":0.0000000705,"h":0.0000000705,"l":0.0000000666,"c":0.0000000671,"v":346092.915033,"t":1732500000}
+{"o":0.0000000671,"h":0.0000000671,"l":0.0000000663,"c":0.0000000664,"v":0.0,"t":1732503600}
+{"o":0.0000000664,"h":0.0000000668,"l":0.000000066,"c":0.0000000664,"v":0.0,"t":1732507200}
+{"o":0.0000000664,"h":0.0000000675,"l":0.000000066,"c":0.0000000672,"v":985567.086549,"t":1732510800}
+{"o":0.0000000672,"h":0.0000000678,"l":0.000000067,"c":0.0000000677,"v":2000000.0,"t":1732514400}
+{"o":0.0000000677,"h":0.0000000684,"l":0.0000000672,"c":0.0000000679,"v":800927.449956,"t":1732518000}
+{"o":0.0000000679,"h":0.000000068,"l":0.0000000674,"c":0.0000000675,"v":0.0,"t":1732521600}
+{"o":0.0000000675,"h":0.000000068,"l":0.000000067,"c":0.0000000675,"v":0.0,"t":1732525200}
+{"o":0.0000000675,"h":0.0000000684,"l":0.0000000673,"c":0.0000000678,"v":0.0,"t":1732528800}
+{"o":0.0000000678,"h":0.0000000685,"l":0.0000000677,"c":0.0000000682,"v":0.0,"t":1732532400}
+{"o":0.0000000682,"h":0.0000000687,"l":0.0000000681,"c":0.0000000685,"v":0.0,"t":1732536000}
+{"o":0.0000000685,"h":0.0000000698,"l":0.0000000683,"c":0.0000000694,"v":0.0,"t":1732539600}
+{"o":0.0000000694,"h":0.0000000713,"l":0.0000000691,"c":0.0000000711,"v":0.0,"t":1732543200}
+{"o":0.0000000711,"h":0.0000000732,"l":0.0000000696,"c":0.0000000703,"v":0.0,"t":1732546800}
+{"o":0.0000000703,"h":0.0000000713,"l":0.0000000699,"c":0.0000000708,"v":0.0,"t":1732550400}
+{"o":0.0000000708,"h":0.0000000727,"l":0.0000000708,"c":0.0000000718,"v":0.0,"t":1732554000}
+{"o":0.0000000718,"h":0.0000000722,"l":0.0000000669,"c":0.0000000675,"v":2946290.4489759998,"t":1732557600}
+{"o":0.0000000675,"h":0.0000000685,"l":0.0000000672,"c":0.0000000676,"v":0.0,"t":1732561200}
+{"o":0.0000000676,"h":0.000000068,"l":0.0000000671,"c":0.0000000675,"v":0.0,"t":1732564800}
+{"o":0.0000000675,"h":0.0000000689,"l":0.0000000673,"c":0.0000000679,"v":0.0,"t":1732568400}
+{"o":0.0000000679,"h":0.0000000701,"l":0.0000000678,"c":0.0000000684,"v":0.0,"t":1732572000}
+{"o":0.0000000684,"h":0.0000000693,"l":0.0000000678,"c":0.0000000692,"v":0.0,"t":1732575600}
+{"o":0.0000000692,"h":0.0000000694,"l":0.0000000679,"c":0.0000000688,"v":0.0,"t":1732579200}
+{"o":0.0000000688,"h":0.0000000691,"l":0.0000000681,"c":0.0000000682,"v":0.0,"t":1732582800}
+{"o":0.0000000682,"h":0.0000000685,"l":0.0000000676,"c":0.0000000679,"v":0.0,"t":1732586400}
+{"o":0.0000000679,"h":0.0000000686,"l":0.0000000664,"c":0.0000000668,"v":252959.813231,"t":1732590000}
+{"o":0.0000000668,"h":0.0000000673,"l":0.0000000666,"c":0.0000000669,"v":0.0,"t":1732593600}
+{"o":0.0000000669,"h":0.0000000671,"l":0.0000000665,"c":0.0000000665,"v":0.0,"t":1732597200}
+{"o":0.0000000665,"h":0.000000067,"l":0.0000000662,"c":0.0000000666,"v":0.0,"t":1732600800}
+{"o":0.0000000666,"h":0.0000000678,"l":0.0000000666,"c":0.0000000673,"v":0.0,"t":1732604400}
+{"o":0.0000000673,"h":0.000000069,"l":0.0000000671,"c":0.0000000682,"v":0.0,"t":1732608000}
+{"o":0.0000000682,"h":0.0000000684,"l":0.0000000671,"c":0.0000000679,"v":0.0,"t":1732611600}
+{"o":0.0000000679,"h":0.0000000699,"l":0.0000000676,"c":0.0000000699,"v":0.0,"t":1732615200}
+{"o":0.0000000699,"h":0.0000000716,"l":0.0000000655,"c":0.0000000657,"v":821034.9567869999,"t":1732618800}
+{"o":0.0000000657,"h":0.0000000663,"l":0.0000000651,"c":0.0000000658,"v":0.0,"t":1732622400}
+{"o":0.0000000658,"h":0.0000000662,"l":0.0000000652,"c":0.0000000657,"v":0.0,"t":1732626000}
+{"o":0.0000000657,"h":0.0000000663,"l":0.0000000641,"c":0.0000000649,"v":0.0,"t":1732629600}
+{"o":0.0000000649,"h":0.0000000658,"l":0.0000000642,"c":0.0000000658,"v":0.0,"t":1732633200}
+{"o":0.0000000658,"h":0.000000066,"l":0.000000064,"c":0.0000000646,"v":0.0,"t":1732636800}
+{"o":0.0000000646,"h":0.0000000654,"l":0.0000000643,"c":0.000000065,"v":5.709973,"t":1732640400}
+{"o":0.000000065,"h":0.0000000669,"l":0.000000065,"c":0.0000000663,"v":0.0,"t":1732644000}
+{"o":0.0000000663,"h":0.0000000664,"l":0.0000000653,"c":0.0000000653,"v":0.0,"t":1732647600}
+{"o":0.0000000653,"h":0.0000000662,"l":0.0000000646,"c":0.0000000649,"v":0.0,"t":1732651200}
+{"o":0.0000000649,"h":0.0000000654,"l":0.0000000643,"c":0.000000065,"v":0.0,"t":1732654800}
+{"o":0.000000065,"h":0.0000000654,"l":0.0000000643,"c":0.0000000651,"v":0.0,"t":1732658400}
+{"o":0.0000000651,"h":0.0000000656,"l":0.0000000647,"c":0.0000000649,"v":0.0,"t":1732662000}
+{"o":0.0000000649,"h":0.0000000653,"l":0.0000000641,"c":0.0000000652,"v":0.0,"t":1732665600}
+{"o":0.0000000652,"h":0.0000000662,"l":0.0000000645,"c":0.0000000645,"v":0.0,"t":1732669200}
+{"o":0.0000000645,"h":0.0000000651,"l":0.0000000641,"c":0.0000000641,"v":0.0,"t":1732672800}
+{"o":0.0000000641,"h":0.000000065,"l":0.0000000641,"c":0.0000000647,"v":0.0,"t":1732676400}
+{"o":0.0000000647,"h":0.0000000675,"l":0.0000000641,"c":0.0000000674,"v":6801.391997,"t":1732680000}
+{"o":0.0000000674,"h":0.0000000682,"l":0.0000000674,"c":0.0000000678,"v":0.0,"t":1732683600}
+{"o":0.0000000678,"h":0.0000000678,"l":0.0000000666,"c":0.0000000672,"v":0.0,"t":1732687200}
+{"o":0.0000000672,"h":0.0000000673,"l":0.000000066,"c":0.0000000662,"v":0.0,"t":1732690800}
+{"o":0.0000000662,"h":0.0000000666,"l":0.000000066,"c":0.0000000664,"v":0.0,"t":1732694400}
+{"o":0.0000000664,"h":0.000000067,"l":0.0000000663,"c":0.0000000664,"v":0.0,"t":1732698000}
+{"o":0.0000000664,"h":0.0000000669,"l":0.0000000654,"c":0.0000000657,"v":0.0,"t":1732701600}
+{"o":0.0000000657,"h":0.0000000662,"l":0.0000000656,"c":0.000000066,"v":0.0,"t":1732705200}
+{"o":0.000000066,"h":0.0000000667,"l":0.0000000659,"c":0.0000000661,"v":0.0,"t":1732708800}
+{"o":0.0000000661,"h":0.0000000663,"l":0.0000000651,"c":0.0000000652,"v":0.0,"t":1732712400}
+{"o":0.0000000652,"h":0.0000000656,"l":0.0000000646,"c":0.0000000647,"v":0.0,"t":1732716000}
+{"o":0.0000000647,"h":0.0000000654,"l":0.0000000641,"c":0.0000000644,"v":0.0,"t":1732719600}
+{"o":0.0000000644,"h":0.0000000651,"l":0.0000000641,"c":0.0000000649,"v":0.0,"t":1732723200}
+{"o":0.0000000649,"h":0.0000000667,"l":0.0000000643,"c":0.0000000656,"v":5293931.5947209997,"t":1732726800}
+{"o":0.0000000656,"h":0.0000000665,"l":0.0000000652,"c":0.000000066,"v":6771.481832,"t":1732730400}
+{"o":0.000000066,"h":0.0000000662,"l":0.0000000655,"c":0.0000000661,"v":0.0,"t":1732734000}
+{"o":0.0000000661,"h":0.0000000666,"l":0.000000065,"c":0.0000000653,"v":0.0,"t":1732737600}
+{"o":0.0000000653,"h":0.0000000665,"l":0.0000000651,"c":0.0000000658,"v":0.0,"t":1732741200}
+{"o":0.0000000658,"h":0.0000000663,"l":0.0000000652,"c":0.0000000656,"v":0.0,"t":1732744800}
+{"o":0.0000000656,"h":0.0000000657,"l":0.0000000649,"c":0.0000000653,"v":0.0,"t":1732748400}
+{"o":0.0000000653,"h":0.0000000659,"l":0.0000000642,"c":0.0000000645,"v":0.0,"t":1732752000}
+{"o":0.0000000645,"h":0.0000000652,"l":0.0000000644,"c":0.0000000648,"v":0.0,"t":1732755600}
+{"o":0.0000000648,"h":0.0000000653,"l":0.0000000643,"c":0.0000000653,"v":0.0,"t":1732759200}
+{"o":0.0000000653,"h":0.0000000665,"l":0.0000000651,"c":0.0000000658,"v":0.0,"t":1732762800}
+{"o":0.0000000658,"h":0.0000000662,"l":0.0000000652,"c":0.0000000658,"v":0.0,"t":1732766400}
+{"o":0.0000000658,"h":0.0000000668,"l":0.0000000656,"c":0.0000000663,"v":0.0,"t":1732770000}
+{"o":0.0000000663,"h":0.0000000667,"l":0.0000000661,"c":0.0000000663,"v":0.0,"t":1732773600}
+{"o":0.0000000663,"h":0.000000067,"l":0.000000066,"c":0.0000000664,"v":0.0,"t":1732777200}
+{"o":0.0000000664,"h":0.0000000668,"l":0.0000000661,"c":0.0000000662,"v":0.0,"t":1732780800}
+{"o":0.0000000662,"h":0.0000000671,"l":0.0000000662,"c":0.000000067,"v":0.0,"t":1732784400}
+{"o":0.000000067,"h":0.0000000676,"l":0.0000000668,"c":0.0000000671,"v":0.0,"t":1732788000}
+{"o":0.0000000671,"h":0.0000000675,"l":0.0000000665,"c":0.0000000667,"v":0.0,"t":1732791600}
+{"o":0.0000000667,"h":0.0000000677,"l":0.0000000666,"c":0.000000067,"v":0.0,"t":1732795200}
+{"o":0.000000067,"h":0.0000000679,"l":0.0000000667,"c":0.0000000668,"v":0.0,"t":1732798800}
+{"o":0.0000000668,"h":0.0000000675,"l":0.0000000665,"c":0.0000000672,"v":0.0,"t":1732802400}
+{"o":0.0000000672,"h":0.0000000681,"l":0.0000000656,"c":0.0000000664,"v":75588.888846,"t":1732806000}
+{"o":0.0000000664,"h":0.0000000664,"l":0.0000000655,"c":0.0000000659,"v":5896.222812,"t":1732809600}
+{"o":0.0000000659,"h":0.000000066,"l":0.0000000655,"c":0.0000000658,"v":291433.176166,"t":1732813200}
+{"o":0.0000000658,"h":0.0000000658,"l":0.0000000653,"c":0.0000000654,"v":0.0,"t":1732816800}
+{"o":0.0000000654,"h":0.000000066,"l":0.0000000654,"c":0.0000000658,"v":2224.390463,"t":1732820400}
+{"o":0.0000000658,"h":0.0000000663,"l":0.0000000656,"c":0.0000000657,"v":0.0,"t":1732824000}
+{"o":0.0000000657,"h":0.0000000657,"l":0.0000000654,"c":0.0000000656,"v":0.0,"t":1732827600}
+{"o":0.0000000656,"h":0.000000066,"l":0.0000000651,"c":0.0000000651,"v":0.0,"t":1732831200}
+{"o":0.0000000651,"h":0.0000000654,"l":0.000000065,"c":0.0000000652,"v":0.0,"t":1732834800}
+{"o":0.0000000652,"h":0.0000000654,"l":0.0000000649,"c":0.0000000654,"v":0.0,"t":1732838400}
+{"o":0.0000000654,"h":0.0000000659,"l":0.000000065,"c":0.0000000651,"v":0.0,"t":1732842000}
+{"o":0.0000000651,"h":0.0000000653,"l":0.000000064,"c":0.0000000641,"v":0.0,"t":1732845600}
+{"o":0.0000000641,"h":0.0000000642,"l":0.0000000637,"c":0.000000064,"v":0.0,"t":1732849200}
+{"o":0.000000064,"h":0.0000000645,"l":0.0000000639,"c":0.0000000644,"v":0.0,"t":1732852800}
+{"o":0.0000000644,"h":0.0000000648,"l":0.0000000639,"c":0.0000000643,"v":0.0,"t":1732856400}
+{"o":0.0000000643,"h":0.0000000646,"l":0.0000000642,"c":0.0000000643,"v":0.0,"t":1732860000}
+{"o":0.0000000643,"h":0.0000000652,"l":0.0000000641,"c":0.0000000651,"v":0.0,"t":1732863600}
+{"o":0.0000000651,"h":0.0000000652,"l":0.0000000645,"c":0.0000000648,"v":0.0,"t":1732867200}
+{"o":0.0000000648,"h":0.0000000649,"l":0.0000000643,"c":0.0000000644,"v":0.0,"t":1732870800}
+{"o":0.0000000644,"h":0.0000000644,"l":0.0000000639,"c":0.000000064,"v":0.0,"t":1732874400}
+{"o":0.000000064,"h":0.0000000641,"l":0.0000000631,"c":0.0000000631,"v":0.0,"t":1732878000}
+{"o":0.0000000631,"h":0.0000000639,"l":0.0000000626,"c":0.0000000637,"v":0.0,"t":1732881600}
+{"o":0.0000000637,"h":0.0000000639,"l":0.0000000634,"c":0.0000000636,"v":0.0,"t":1732885200}
+{"o":0.0000000636,"h":0.000000064,"l":0.0000000632,"c":0.0000000632,"v":0.0,"t":1732888800}
+{"o":0.0000000632,"h":0.0000000638,"l":0.0000000627,"c":0.0000000635,"v":0.0,"t":1732892400}
+{"o":0.0000000635,"h":0.0000000639,"l":0.000000063,"c":0.0000000639,"v":0.0,"t":1732896000}
+{"o":0.0000000639,"h":0.0000000644,"l":0.0000000638,"c":0.0000000644,"v":0.0,"t":1732899600}
+{"o":0.0000000644,"h":0.0000000645,"l":0.0000000638,"c":0.0000000639,"v":0.0,"t":1732903200}
+{"o":0.0000000639,"h":0.0000000646,"l":0.0000000639,"c":0.0000000642,"v":0.0,"t":1732906800}
+{"o":0.0000000642,"h":0.0000000643,"l":0.0000000635,"c":0.0000000638,"v":0.0,"t":1732910400}
+{"o":0.0000000638,"h":0.0000000641,"l":0.0000000633,"c":0.0000000633,"v":0.0,"t":1732914000}
+{"o":0.0000000633,"h":0.0000000636,"l":0.0000000629,"c":0.0000000634,"v":0.0,"t":1732917600}
+{"o":0.0000000634,"h":0.0000000637,"l":0.0000000632,"c":0.0000000636,"v":0.0,"t":1732921200}
+{"o":0.0000000636,"h":0.0000000645,"l":0.0000000636,"c":0.0000000643,"v":0.0,"t":1732924800}
+{"o":0.0000000643,"h":0.0000000648,"l":0.000000064,"c":0.0000000644,"v":0.0,"t":1732928400}
+{"o":0.0000000644,"h":0.0000000645,"l":0.0000000639,"c":0.000000064,"v":0.0,"t":1732932000}
+{"o":0.000000064,"h":0.0000000645,"l":0.0000000636,"c":0.0000000637,"v":0.0,"t":1732935600}
+{"o":0.0000000637,"h":0.0000000642,"l":0.0000000637,"c":0.0000000639,"v":0.0,"t":1732939200}
+{"o":0.0000000639,"h":0.0000000669,"l":0.0000000635,"c":0.000000066,"v":1000000.0,"t":1732942800}
+{"o":0.000000066,"h":0.0000000664,"l":0.0000000656,"c":0.0000000662,"v":0.0,"t":1732946400}
+{"o":0.0000000662,"h":0.0000000664,"l":0.0000000653,"c":0.0000000658,"v":0.0,"t":1732950000}
+{"o":0.0000000658,"h":0.000000066,"l":0.0000000655,"c":0.0000000658,"v":0.0,"t":1732953600}
+{"o":0.0000000658,"h":0.0000000661,"l":0.0000000656,"c":0.0000000659,"v":0.0,"t":1732957200}
+{"o":0.0000000659,"h":0.0000000669,"l":0.0000000658,"c":0.0000000668,"v":0.0,"t":1732960800}
+{"o":0.0000000668,"h":0.0000000669,"l":0.0000000661,"c":0.0000000666,"v":0.0,"t":1732964400}
+{"o":0.0000000666,"h":0.0000000678,"l":0.0000000661,"c":0.0000000674,"v":11730524.4415259995,"t":1732968000}
+{"o":0.0000000674,"h":0.0000000689,"l":0.0000000672,"c":0.0000000688,"v":9058691.68365,"t":1732971600}
+{"o":0.0000000688,"h":0.0000000695,"l":0.0000000685,"c":0.0000000695,"v":32670.24165,"t":1732975200}
+{"o":0.0000000695,"h":0.0000000698,"l":0.0000000691,"c":0.0000000692,"v":0.0,"t":1732978800}
+{"o":0.0000000692,"h":0.0000000695,"l":0.000000069,"c":0.0000000692,"v":0.0,"t":1732982400}
+{"o":0.0000000692,"h":0.0000000696,"l":0.0000000692,"c":0.0000000693,"v":0.0,"t":1732986000}
+{"o":0.0000000693,"h":0.0000000699,"l":0.0000000692,"c":0.0000000693,"v":0.0,"t":1732989600}
+{"o":0.0000000693,"h":0.0000000698,"l":0.0000000689,"c":0.0000000692,"v":0.0,"t":1732993200}
+{"o":0.0000000692,"h":0.0000000693,"l":0.0000000687,"c":0.0000000689,"v":0.0,"t":1732996800}
+{"o":0.0000000689,"h":0.0000000692,"l":0.0000000689,"c":0.000000069,"v":0.0,"t":1733000400}
+{"o":0.000000069,"h":0.0000000699,"l":0.000000069,"c":0.0000000697,"v":0.0,"t":1733004000}
+{"o":0.0000000697,"h":0.00000007,"l":0.0000000692,"c":0.0000000699,"v":0.0,"t":1733007600}
+{"o":0.0000000699,"h":0.0000000704,"l":0.0000000692,"c":0.0000000699,"v":0.0,"t":1733011200}
+{"o":0.0000000699,"h":0.0000000704,"l":0.0000000693,"c":0.0000000701,"v":0.0,"t":1733014800}
+{"o":0.0000000701,"h":0.0000000709,"l":0.0000000692,"c":0.0000000708,"v":0.0,"t":1733018400}
+{"o":0.0000000708,"h":0.0000000708,"l":0.0000000702,"c":0.0000000705,"v":0.0,"t":1733022000}
+{"o":0.0000000705,"h":0.0000000709,"l":0.0000000684,"c":0.0000000685,"v":4500000.0,"t":1733025600}
+{"o":0.0000000685,"h":0.0000000689,"l":0.0000000684,"c":0.0000000688,"v":0.0,"t":1733029200}
+{"o":0.0000000688,"h":0.0000000689,"l":0.0000000685,"c":0.0000000688,"v":0.0,"t":1733032800}
+{"o":0.0000000688,"h":0.0000000692,"l":0.0000000685,"c":0.0000000688,"v":0.0,"t":1733036400}
+{"o":0.0000000688,"h":0.0000000688,"l":0.0000000678,"c":0.0000000679,"v":0.0,"t":1733040000}
+{"o":0.0000000679,"h":0.0000000686,"l":0.0000000672,"c":0.0000000675,"v":5225659.6096109999,"t":1733043600}
+{"o":0.0000000675,"h":0.0000000685,"l":0.0000000675,"c":0.000000068,"v":3020533.945353,"t":1733047200}
+{"o":0.000000068,"h":0.0000000691,"l":0.0000000676,"c":0.0000000688,"v":4462839.4508309998,"t":1733050800}
+{"o":0.0000000688,"h":0.000000069,"l":0.0000000687,"c":0.0000000689,"v":0.0,"t":1733054400}
+{"o":0.0000000689,"h":0.0000000733,"l":0.0000000684,"c":0.0000000727,"v":16963127.2517029978,"t":1733058000}
+{"o":0.0000000727,"h":0.0000000745,"l":0.0000000725,"c":0.0000000741,"v":5610265.097701,"t":1733061600}
+{"o":0.0000000741,"h":0.0000000749,"l":0.0000000738,"c":0.000000074,"v":0.0,"t":1733065200}
+{"o":0.000000074,"h":0.0000000745,"l":0.0000000734,"c":0.0000000742,"v":0.0,"t":1733068800}
+{"o":0.0000000742,"h":0.0000000747,"l":0.0000000741,"c":0.0000000744,"v":133703.397972,"t":1733072400}
+{"o":0.0000000744,"h":0.0000000748,"l":0.0000000741,"c":0.0000000747,"v":0.0,"t":1733076000}
+{"o":0.0000000747,"h":0.0000000751,"l":0.0000000723,"c":0.0000000725,"v":9466395.0367760006,"t":1733079600}
+{"o":0.0000000725,"h":0.0000000733,"l":0.0000000724,"c":0.0000000727,"v":0.0,"t":1733083200}
+{"o":0.0000000727,"h":0.0000000729,"l":0.0000000721,"c":0.0000000722,"v":0.0,"t":1733086800}
+{"o":0.0000000722,"h":0.0000000725,"l":0.0000000716,"c":0.0000000719,"v":0.0,"t":1733090400}
+{"o":0.0000000719,"h":0.0000000724,"l":0.0000000713,"c":0.0000000723,"v":0.0,"t":1733094000}
+{"o":0.0000000723,"h":0.0000000733,"l":0.0000000714,"c":0.0000000721,"v":466903.6226090001,"t":1733097600}
+{"o":0.0000000721,"h":0.0000000726,"l":0.0000000712,"c":0.0000000716,"v":76342.687732,"t":1733101200}
+{"o":0.0000000716,"h":0.0000000733,"l":0.0000000715,"c":0.0000000727,"v":0.0,"t":1733104800}
+{"o":0.0000000727,"h":0.0000000748,"l":0.0000000726,"c":0.0000000746,"v":0.0,"t":1733108400}
+{"o":0.0000000746,"h":0.0000000756,"l":0.000000074,"c":0.0000000743,"v":0.0,"t":1733112000}
+{"o":0.0000000743,"h":0.000000075,"l":0.0000000736,"c":0.0000000745,"v":0.0,"t":1733115600}
+{"o":0.0000000745,"h":0.0000000755,"l":0.0000000742,"c":0.0000000746,"v":0.0,"t":1733119200}
+{"o":0.0000000746,"h":0.0000000753,"l":0.0000000741,"c":0.0000000745,"v":0.0,"t":1733122800}
+{"o":0.0000000745,"h":0.0000000767,"l":0.0000000744,"c":0.0000000755,"v":0.0,"t":1733126400}
+{"o":0.0000000755,"h":0.0000000761,"l":0.0000000748,"c":0.0000000748,"v":0.0,"t":1733130000}
+{"o":0.0000000748,"h":0.0000000767,"l":0.0000000748,"c":0.0000000762,"v":0.0,"t":1733133600}
+{"o":0.0000000762,"h":0.0000000767,"l":0.0000000756,"c":0.0000000758,"v":0.0,"t":1733137200}
+{"o":0.0000000758,"h":0.0000000772,"l":0.0000000712,"c":0.0000000724,"v":2074836.6493810001,"t":1733140800}
+{"o":0.0000000724,"h":0.0000000729,"l":0.0000000711,"c":0.0000000712,"v":0.0,"t":1733144400}
+{"o":0.0000000712,"h":0.0000000719,"l":0.0000000705,"c":0.0000000712,"v":0.0,"t":1733148000}
+{"o":0.0000000712,"h":0.0000000719,"l":0.0000000695,"c":0.0000000701,"v":0.0,"t":1733151600}
+{"o":0.0000000701,"h":0.0000000731,"l":0.0000000699,"c":0.0000000721,"v":8323975.9102600003,"t":1733155200}
+{"o":0.0000000721,"h":0.0000000748,"l":0.0000000709,"c":0.0000000731,"v":288618.035014,"t":1733158800}
+{"o":0.0000000731,"h":0.0000000736,"l":0.0000000716,"c":0.0000000721,"v":0.0,"t":1733162400}
+{"o":0.0000000721,"h":0.0000000733,"l":0.000000072,"c":0.000000072,"v":0.0,"t":1733166000}
+{"o":0.000000072,"h":0.0000000728,"l":0.0000000716,"c":0.0000000723,"v":0.0,"t":1733169600}
+{"o":0.0000000723,"h":0.0000000731,"l":0.0000000718,"c":0.0000000725,"v":0.0,"t":1733173200}
+{"o":0.0000000725,"h":0.0000000727,"l":0.0000000715,"c":0.0000000718,"v":0.0,"t":1733176800}
+{"o":0.0000000718,"h":0.000000072,"l":0.0000000713,"c":0.0000000714,"v":0.0,"t":1733180400}
+{"o":0.0000000714,"h":0.000000072,"l":0.0000000707,"c":0.000000071,"v":3290000.0,"t":1733184000}
+{"o":0.000000071,"h":0.0000000716,"l":0.0000000707,"c":0.0000000716,"v":0.0,"t":1733187600}
+{"o":0.0000000716,"h":0.0000000725,"l":0.0000000699,"c":0.0000000703,"v":0.0,"t":1733191200}
+{"o":0.0000000703,"h":0.0000000706,"l":0.0000000698,"c":0.0000000703,"v":0.0,"t":1733194800}
+{"o":0.0000000703,"h":0.0000000708,"l":0.0000000699,"c":0.0000000702,"v":0.0,"t":1733198400}
+{"o":0.0000000702,"h":0.0000000706,"l":0.0000000701,"c":0.0000000703,"v":0.0,"t":1733202000}
+{"o":0.0000000703,"h":0.0000000708,"l":0.0000000694,"c":0.0000000706,"v":0.0,"t":1733205600}
+{"o":0.0000000706,"h":0.0000000714,"l":0.0000000703,"c":0.0000000707,"v":0.0,"t":1733209200}
+{"o":0.0000000707,"h":0.000000071,"l":0.0000000702,"c":0.0000000707,"v":0.0,"t":1733212800}
+{"o":0.0000000707,"h":0.0000000719,"l":0.0000000706,"c":0.0000000717,"v":696174.655092,"t":1733216400}
+{"o":0.0000000717,"h":0.0000000727,"l":0.000000068,"c":0.0000000688,"v":13166342.8341029994,"t":1733220000}
+{"o":0.0000000688,"h":0.000000069,"l":0.0000000679,"c":0.0000000683,"v":3699955.9633479998,"t":1733223600}
+{"o":0.0000000683,"h":0.0000000693,"l":0.0000000682,"c":0.0000000686,"v":0.0,"t":1733227200}
+{"o":0.0000000686,"h":0.0000000713,"l":0.0000000685,"c":0.0000000705,"v":0.0,"t":1733230800}
+{"o":0.0000000705,"h":0.0000000719,"l":0.0000000674,"c":0.0000000677,"v":26880.094574,"t":1733234400}
+{"o":0.0000000677,"h":0.0000000689,"l":0.0000000671,"c":0.000000068,"v":0.0,"t":1733238000}
+{"o":0.000000068,"h":0.0000000685,"l":0.0000000674,"c":0.0000000681,"v":0.0,"t":1733241600}
+{"o":0.0000000681,"h":0.0000000692,"l":0.0000000676,"c":0.0000000676,"v":0.0,"t":1733245200}
+{"o":0.0000000676,"h":0.0000000681,"l":0.0000000667,"c":0.0000000669,"v":0.0,"t":1733248800}
+{"o":0.0000000669,"h":0.0000000676,"l":0.0000000665,"c":0.0000000665,"v":0.0,"t":1733252400}
+{"o":0.0000000665,"h":0.0000000667,"l":0.000000066,"c":0.0000000664,"v":0.0,"t":1733256000}
+{"o":0.0000000664,"h":0.0000000671,"l":0.0000000633,"c":0.0000000639,"v":0.0,"t":1733259600}
+{"o":0.0000000639,"h":0.0000000649,"l":0.0000000638,"c":0.0000000642,"v":0.0,"t":1733263200}
+{"o":0.0000000642,"h":0.000000065,"l":0.0000000641,"c":0.0000000649,"v":0.0,"t":1733266800}
+{"o":0.0000000649,"h":0.0000000649,"l":0.0000000633,"c":0.0000000639,"v":0.0,"t":1733270400}
+{"o":0.0000000639,"h":0.0000000643,"l":0.0000000632,"c":0.0000000635,"v":0.0,"t":1733274000}
+{"o":0.0000000635,"h":0.0000000652,"l":0.0000000631,"c":0.0000000643,"v":0.0,"t":1733277600}
+{"o":0.0000000643,"h":0.0000000644,"l":0.0000000635,"c":0.0000000639,"v":0.0,"t":1733281200}
+{"o":0.0000000639,"h":0.0000000642,"l":0.0000000637,"c":0.0000000638,"v":0.0,"t":1733284800}
+{"o":0.0000000638,"h":0.0000000683,"l":0.000000063,"c":0.0000000682,"v":1000000.0,"t":1733288400}
+{"o":0.0000000682,"h":0.0000000688,"l":0.0000000672,"c":0.0000000674,"v":1000000.0,"t":1733292000}
+{"o":0.0000000674,"h":0.0000000678,"l":0.0000000674,"c":0.0000000677,"v":0.0,"t":1733295600}
+{"o":0.0000000677,"h":0.0000000682,"l":0.0000000675,"c":0.000000068,"v":0.0,"t":1733299200}
+{"o":0.000000068,"h":0.0000000681,"l":0.0000000675,"c":0.000000068,"v":0.0,"t":1733302800}
+{"o":0.000000068,"h":0.0000000681,"l":0.0000000674,"c":0.0000000677,"v":0.0,"t":1733306400}
+{"o":0.0000000677,"h":0.0000000704,"l":0.0000000675,"c":0.0000000701,"v":11799945.1981409993,"t":1733310000}
+{"o":0.0000000701,"h":0.0000000715,"l":0.00000007,"c":0.0000000712,"v":71115.174967,"t":1733313600}
+{"o":0.0000000712,"h":0.0000000719,"l":0.0000000698,"c":0.0000000706,"v":1556352.3197939999,"t":1733317200}
+{"o":0.0000000706,"h":0.0000000714,"l":0.0000000698,"c":0.0000000702,"v":0.0,"t":1733320800}
+{"o":0.0000000702,"h":0.0000000707,"l":0.0000000693,"c":0.0000000697,"v":0.0,"t":1733324400}
+{"o":0.0000000697,"h":0.0000000728,"l":0.0000000694,"c":0.0000000723,"v":0.0,"t":1733328000}
+{"o":0.0000000723,"h":0.0000000727,"l":0.0000000711,"c":0.0000000712,"v":0.0,"t":1733331600}
+{"o":0.0000000712,"h":0.0000000714,"l":0.0000000706,"c":0.0000000709,"v":0.0,"t":1733335200}
+{"o":0.0000000709,"h":0.0000000712,"l":0.00000007,"c":0.00000007,"v":0.0,"t":1733338800}
+{"o":0.00000007,"h":0.0000000707,"l":0.0000000689,"c":0.0000000699,"v":0.0,"t":1733342400}
+{"o":0.0000000699,"h":0.0000000718,"l":0.0000000694,"c":0.0000000712,"v":1000000.0,"t":1733346000}
+{"o":0.0000000712,"h":0.0000000714,"l":0.0000000706,"c":0.0000000714,"v":389.503159,"t":1733349600}
+{"o":0.0000000714,"h":0.0000000724,"l":0.0000000697,"c":0.0000000698,"v":7302.743461,"t":1733353200}
+{"o":0.0000000698,"h":0.0000000707,"l":0.0000000696,"c":0.0000000707,"v":0.0,"t":1733356800}
+{"o":0.0000000707,"h":0.0000000718,"l":0.0000000705,"c":0.0000000708,"v":0.0,"t":1733360400}
+{"o":0.0000000708,"h":0.0000000709,"l":0.000000068,"c":0.0000000691,"v":0.0,"t":1733364000}
+{"o":0.0000000691,"h":0.0000000718,"l":0.0000000671,"c":0.0000000713,"v":4230133.3595719999,"t":1733367600}
+{"o":0.0000000713,"h":0.0000000714,"l":0.0000000697,"c":0.0000000702,"v":0.0,"t":1733371200}
+{"o":0.0000000702,"h":0.0000000714,"l":0.00000007,"c":0.0000000707,"v":0.0,"t":1733374800}
+{"o":0.0000000707,"h":0.000000072,"l":0.0000000705,"c":0.0000000711,"v":0.0,"t":1733378400}
+{"o":0.0000000711,"h":0.0000000712,"l":0.0000000707,"c":0.000000071,"v":0.0,"t":1733382000}
+{"o":0.000000071,"h":0.0000000711,"l":0.0000000702,"c":0.0000000705,"v":0.0,"t":1733385600}
+{"o":0.0000000705,"h":0.0000000708,"l":0.0000000699,"c":0.0000000699,"v":0.0,"t":1733389200}
+{"o":0.0000000699,"h":0.0000000723,"l":0.0000000692,"c":0.0000000722,"v":3000000.0,"t":1733392800}
+{"o":0.0000000722,"h":0.0000000736,"l":0.0000000706,"c":0.000000072,"v":2117649.8946520002,"t":1733396400}
+{"o":0.000000072,"h":0.0000000723,"l":0.000000071,"c":0.0000000722,"v":0.0,"t":1733400000}
+{"o":0.0000000722,"h":0.000000073,"l":0.0000000718,"c":0.0000000725,"v":0.0,"t":1733403600}
+{"o":0.0000000725,"h":0.0000000731,"l":0.0000000722,"c":0.0000000723,"v":0.0,"t":1733407200}
+{"o":0.0000000723,"h":0.0000000737,"l":0.0000000719,"c":0.0000000728,"v":0.0,"t":1733410800}
+{"o":0.0000000728,"h":0.0000000733,"l":0.0000000717,"c":0.0000000727,"v":0.0,"t":1733414400}
+{"o":0.0000000727,"h":0.000000073,"l":0.0000000724,"c":0.0000000726,"v":0.0,"t":1733418000}
+{"o":0.0000000726,"h":0.0000000738,"l":0.0000000725,"c":0.0000000737,"v":0.0,"t":1733421600}
+{"o":0.0000000737,"h":0.0000000751,"l":0.0000000721,"c":0.0000000734,"v":4000000.0,"t":1733425200}
+{"o":0.0000000734,"h":0.0000000746,"l":0.0000000731,"c":0.0000000734,"v":0.0,"t":1733428800}
+{"o":0.0000000734,"h":0.0000000772,"l":0.000000073,"c":0.0000000766,"v":16000000.0,"t":1733432400}
+{"o":0.0000000766,"h":0.0000000794,"l":0.0000000761,"c":0.0000000761,"v":0.0,"t":1733436000}
+{"o":0.0000000761,"h":0.0000000768,"l":0.000000074,"c":0.0000000759,"v":0.0,"t":1733439600}
+{"o":0.0000000759,"h":0.0000000764,"l":0.0000000738,"c":0.0000000738,"v":0.0,"t":1733443200}
+{"o":0.0000000738,"h":0.0000000748,"l":0.0000000723,"c":0.0000000734,"v":0.0,"t":1733446800}
+{"o":0.0000000734,"h":0.0000000742,"l":0.0000000734,"c":0.0000000738,"v":0.0,"t":1733450400}
+{"o":0.0000000738,"h":0.0000000751,"l":0.0000000738,"c":0.000000074,"v":0.0,"t":1733454000}
+{"o":0.000000074,"h":0.0000000782,"l":0.0000000737,"c":0.0000000778,"v":912594.567622,"t":1733457600}
+{"o":0.0000000778,"h":0.0000000787,"l":0.0000000776,"c":0.0000000786,"v":0.0,"t":1733461200}
+{"o":0.0000000786,"h":0.0000000789,"l":0.0000000783,"c":0.0000000785,"v":0.0,"t":1733464800}
+{"o":0.0000000785,"h":0.0000000788,"l":0.0000000755,"c":0.0000000756,"v":8000000.0,"t":1733468400}
+{"o":0.0000000756,"h":0.000000076,"l":0.0000000739,"c":0.0000000748,"v":4000000.0,"t":1733472000}
+{"o":0.0000000748,"h":0.0000000756,"l":0.0000000731,"c":0.0000000738,"v":2015747.689852,"t":1733475600}
+{"o":0.0000000738,"h":0.0000000756,"l":0.0000000736,"c":0.0000000751,"v":6000000.0,"t":1733479200}
+{"o":0.0000000751,"h":0.0000000758,"l":0.0000000747,"c":0.0000000753,"v":1000000.0,"t":1733482800}
+{"o":0.0000000753,"h":0.0000000764,"l":0.0000000749,"c":0.0000000763,"v":0.0,"t":1733486400}
+{"o":0.0000000763,"h":0.0000000764,"l":0.0000000749,"c":0.0000000752,"v":0.0,"t":1733490000}
+{"o":0.0000000752,"h":0.0000000755,"l":0.0000000735,"c":0.0000000735,"v":2000000.0,"t":1733493600}
+{"o":0.0000000735,"h":0.0000000742,"l":0.0000000729,"c":0.0000000735,"v":0.0,"t":1733497200}
+{"o":0.0000000735,"h":0.0000000753,"l":0.0000000732,"c":0.0000000746,"v":2000000.0,"t":1733500800}
+{"o":0.0000000746,"h":0.0000000748,"l":0.0000000741,"c":0.0000000746,"v":0.0,"t":1733504400}
+{"o":0.0000000746,"h":0.0000000747,"l":0.0000000739,"c":0.0000000746,"v":0.0,"t":1733508000}
+{"o":0.0000000746,"h":0.0000000751,"l":0.0000000742,"c":0.0000000743,"v":0.0,"t":1733511600}
+{"o":0.0000000743,"h":0.000000075,"l":0.000000074,"c":0.0000000748,"v":0.0,"t":1733515200}
+{"o":0.0000000748,"h":0.000000075,"l":0.0000000743,"c":0.0000000748,"v":2000000.0,"t":1733518800}
+{"o":0.0000000748,"h":0.0000000752,"l":0.0000000744,"c":0.0000000751,"v":2079962.273512,"t":1733522400}
+{"o":0.0000000751,"h":0.0000000757,"l":0.0000000739,"c":0.0000000743,"v":360000.0,"t":1733526000}
+{"o":0.0000000743,"h":0.0000000748,"l":0.0000000741,"c":0.0000000745,"v":0.0,"t":1733529600}
+{"o":0.0000000745,"h":0.0000000752,"l":0.0000000743,"c":0.0000000748,"v":0.0,"t":1733533200}
+{"o":0.0000000748,"h":0.0000000752,"l":0.0000000744,"c":0.0000000747,"v":0.0,"t":1733536800}
+{"o":0.0000000747,"h":0.0000000755,"l":0.0000000746,"c":0.0000000749,"v":0.0,"t":1733540400}
+{"o":0.0000000749,"h":0.0000000752,"l":0.0000000731,"c":0.0000000746,"v":12610999.5468720011,"t":1733544000}
+{"o":0.0000000746,"h":0.0000000748,"l":0.0000000743,"c":0.0000000745,"v":0.0,"t":1733547600}
+{"o":0.0000000745,"h":0.0000000748,"l":0.0000000742,"c":0.0000000744,"v":69545.623366,"t":1733551200}
+{"o":0.0000000744,"h":0.0000000746,"l":0.0000000742,"c":0.0000000744,"v":0.0,"t":1733554800}
+{"o":0.0000000744,"h":0.0000000747,"l":0.0000000743,"c":0.0000000744,"v":0.0,"t":1733558400}
+{"o":0.0000000744,"h":0.0000000746,"l":0.0000000736,"c":0.0000000736,"v":0.0,"t":1733562000}
+{"o":0.0000000736,"h":0.0000000741,"l":0.0000000734,"c":0.0000000737,"v":0.0,"t":1733565600}
+{"o":0.0000000737,"h":0.0000000747,"l":0.0000000734,"c":0.0000000746,"v":1000000.0,"t":1733569200}
+{"o":0.0000000746,"h":0.0000000749,"l":0.0000000743,"c":0.0000000746,"v":0.0,"t":1733572800}
+{"o":0.0000000746,"h":0.0000000749,"l":0.0000000742,"c":0.0000000743,"v":0.0,"t":1733576400}
+{"o":0.0000000743,"h":0.0000000748,"l":0.0000000732,"c":0.0000000732,"v":0.0,"t":1733580000}
+{"o":0.0000000732,"h":0.0000000741,"l":0.0000000731,"c":0.0000000738,"v":0.0,"t":1733583600}
+{"o":0.0000000738,"h":0.0000000744,"l":0.0000000734,"c":0.0000000735,"v":0.0,"t":1733587200}
+{"o":0.0000000735,"h":0.0000000741,"l":0.0000000734,"c":0.0000000738,"v":0.0,"t":1733590800}
+{"o":0.0000000738,"h":0.000000074,"l":0.0000000733,"c":0.0000000735,"v":0.0,"t":1733594400}
+{"o":0.0000000735,"h":0.0000000739,"l":0.0000000733,"c":0.0000000736,"v":0.0,"t":1733598000}
+{"o":0.0000000736,"h":0.0000000739,"l":0.0000000731,"c":0.0000000737,"v":0.0,"t":1733601600}
+{"o":0.0000000737,"h":0.000000074,"l":0.0000000731,"c":0.0000000736,"v":0.0,"t":1733605200}
+{"o":0.0000000736,"h":0.0000000746,"l":0.000000073,"c":0.0000000745,"v":1000000.0,"t":1733608800}
+{"o":0.0000000745,"h":0.0000000752,"l":0.0000000741,"c":0.0000000751,"v":3196027.9743369999,"t":1733612400}
+{"o":0.0000000751,"h":0.0000000758,"l":0.0000000747,"c":0.000000075,"v":199333.562084,"t":1733616000}
+{"o":0.000000075,"h":0.0000000753,"l":0.0000000747,"c":0.000000075,"v":0.0,"t":1733619600}
+{"o":0.000000075,"h":0.0000000754,"l":0.0000000742,"c":0.0000000747,"v":217306.799864,"t":1733623200}
+{"o":0.0000000747,"h":0.0000000754,"l":0.000000074,"c":0.0000000743,"v":3412625.3251029998,"t":1733626800}
+{"o":0.0000000743,"h":0.0000000751,"l":0.0000000742,"c":0.0000000751,"v":0.0,"t":1733630400}
+{"o":0.0000000751,"h":0.0000000758,"l":0.0000000736,"c":0.0000000742,"v":200000.0,"t":1733634000}
+{"o":0.0000000742,"h":0.0000000744,"l":0.0000000736,"c":0.0000000738,"v":192444.231074,"t":1733637600}
+{"o":0.0000000738,"h":0.000000074,"l":0.0000000735,"c":0.0000000739,"v":2000000.0,"t":1733641200}
+{"o":0.0000000739,"h":0.0000000747,"l":0.0000000732,"c":0.000000074,"v":1000000.0,"t":1733644800}
+{"o":0.000000074,"h":0.0000000746,"l":0.0000000727,"c":0.0000000734,"v":2000000.0,"t":1733648400}
+{"o":0.0000000734,"h":0.0000000734,"l":0.0000000726,"c":0.0000000729,"v":0.0,"t":1733652000}
+{"o":0.0000000729,"h":0.0000000731,"l":0.0000000726,"c":0.0000000727,"v":0.0,"t":1733655600}
+{"o":0.0000000727,"h":0.0000000731,"l":0.0000000725,"c":0.0000000727,"v":0.0,"t":1733659200}
+{"o":0.0000000727,"h":0.0000000731,"l":0.000000072,"c":0.0000000724,"v":1883208.0975509998,"t":1733662800}
+{"o":0.0000000724,"h":0.000000073,"l":0.0000000724,"c":0.0000000729,"v":0.0,"t":1733666400}
+{"o":0.0000000729,"h":0.0000000735,"l":0.0000000722,"c":0.0000000726,"v":777688.922768,"t":1733670000}
+{"o":0.0000000726,"h":0.0000000732,"l":0.0000000725,"c":0.0000000731,"v":0.0,"t":1733673600}
+{"o":0.0000000731,"h":0.0000000733,"l":0.0000000705,"c":0.0000000705,"v":14283967.6507939994,"t":1733677200}
+{"o":0.0000000705,"h":0.0000000722,"l":0.00000007,"c":0.0000000722,"v":12100147.8535069991,"t":1733680800}
+{"o":0.0000000722,"h":0.0000000725,"l":0.0000000717,"c":0.0000000717,"v":0.0,"t":1733684400}
+{"o":0.0000000717,"h":0.0000000721,"l":0.0000000717,"c":0.0000000721,"v":0.0,"t":1733688000}
+{"o":0.0000000721,"h":0.0000000724,"l":0.0000000719,"c":0.000000072,"v":0.0,"t":1733691600}
+{"o":0.000000072,"h":0.0000000721,"l":0.0000000717,"c":0.0000000717,"v":0.0,"t":1733695200}
+{"o":0.0000000717,"h":0.0000000719,"l":0.0000000713,"c":0.0000000716,"v":0.0,"t":1733698800}
+{"o":0.0000000716,"h":0.000000073,"l":0.0000000711,"c":0.0000000722,"v":3000000.0,"t":1733702400}
+{"o":0.0000000722,"h":0.0000000728,"l":0.0000000707,"c":0.0000000715,"v":996027.9743370001,"t":1733706000}
+{"o":0.0000000715,"h":0.0000000724,"l":0.0000000688,"c":0.0000000718,"v":17478226.1038310044,"t":1733709600}
+{"o":0.0000000718,"h":0.0000000729,"l":0.0000000715,"c":0.0000000724,"v":4000000.0,"t":1733713200}
+{"o":0.0000000724,"h":0.0000000727,"l":0.0000000721,"c":0.0000000722,"v":0.0,"t":1733716800}
+{"o":0.0000000722,"h":0.0000000725,"l":0.0000000721,"c":0.0000000721,"v":0.0,"t":1733720400}
+{"o":0.0000000721,"h":0.0000000729,"l":0.0000000721,"c":0.0000000728,"v":0.0,"t":1733724000}
+{"o":0.0000000728,"h":0.0000000736,"l":0.0000000721,"c":0.0000000723,"v":2000000.0,"t":1733727600}
+{"o":0.0000000723,"h":0.000000074,"l":0.0000000718,"c":0.0000000735,"v":1000000.0,"t":1733731200}
+{"o":0.0000000735,"h":0.0000000741,"l":0.000000072,"c":0.0000000729,"v":2330288.672243,"t":1733734800}
+{"o":0.0000000729,"h":0.0000000731,"l":0.0000000724,"c":0.0000000725,"v":0.0,"t":1733738400}
+{"o":0.0000000725,"h":0.0000000735,"l":0.0000000725,"c":0.0000000732,"v":0.0,"t":1733742000}
+{"o":0.0000000732,"h":0.0000000735,"l":0.0000000711,"c":0.0000000712,"v":5710000.0,"t":1733745600}
+{"o":0.0000000712,"h":0.0000000715,"l":0.0000000705,"c":0.0000000707,"v":0.0,"t":1733749200}
+{"o":0.0000000707,"h":0.000000071,"l":0.0000000699,"c":0.0000000702,"v":0.0,"t":1733752800}
+{"o":0.0000000702,"h":0.0000000728,"l":0.0000000699,"c":0.0000000723,"v":0.0,"t":1733756400}
+{"o":0.0000000723,"h":0.0000000728,"l":0.0000000716,"c":0.0000000722,"v":0.0,"t":1733760000}
+{"o":0.0000000722,"h":0.0000000726,"l":0.0000000718,"c":0.0000000726,"v":0.0,"t":1733763600}
+{"o":0.0000000726,"h":0.0000000726,"l":0.0000000719,"c":0.0000000722,"v":0.0,"t":1733767200}
+{"o":0.0000000722,"h":0.0000000732,"l":0.0000000722,"c":0.000000073,"v":0.0,"t":1733770800}
+{"o":0.000000073,"h":0.0000000742,"l":0.0000000707,"c":0.0000000722,"v":1000000.0,"t":1733774400}
+{"o":0.0000000722,"h":0.0000000773,"l":0.0000000717,"c":0.0000000726,"v":0.0,"t":1733778000}
+{"o":0.0000000726,"h":0.0000000769,"l":0.0000000703,"c":0.0000000706,"v":2000000.0,"t":1733781600}
+{"o":0.0000000706,"h":0.0000000712,"l":0.0000000699,"c":0.000000071,"v":0.0,"t":1733785200}
+{"o":0.000000071,"h":0.000000072,"l":0.0000000696,"c":0.0000000706,"v":0.0,"t":1733788800}
+{"o":0.0000000706,"h":0.0000000713,"l":0.0000000701,"c":0.0000000703,"v":0.0,"t":1733792400}
+{"o":0.0000000703,"h":0.0000000724,"l":0.0000000703,"c":0.0000000723,"v":0.0,"t":1733796000}
+{"o":0.0000000723,"h":0.0000000746,"l":0.0000000713,"c":0.0000000713,"v":0.0,"t":1733799600}
+{"o":0.0000000713,"h":0.0000000725,"l":0.0000000696,"c":0.0000000698,"v":4228711.8887740001,"t":1733803200}
+{"o":0.0000000698,"h":0.0000000703,"l":0.0000000693,"c":0.0000000697,"v":0.0,"t":1733806800}
+{"o":0.0000000697,"h":0.00000007,"l":0.0000000689,"c":0.0000000691,"v":0.0,"t":1733810400}
+{"o":0.0000000691,"h":0.0000000699,"l":0.0000000691,"c":0.0000000694,"v":0.0,"t":1733814000}
+{"o":0.0000000694,"h":0.00000007,"l":0.0000000692,"c":0.0000000694,"v":0.0,"t":1733817600}
+{"o":0.0000000694,"h":0.0000000698,"l":0.0000000689,"c":0.0000000695,"v":0.0,"t":1733821200}
+{"o":0.0000000695,"h":0.0000000697,"l":0.000000069,"c":0.0000000694,"v":0.0,"t":1733824800}
+{"o":0.0000000694,"h":0.0000000701,"l":0.0000000681,"c":0.0000000684,"v":6230000.0,"t":1733828400}
+{"o":0.0000000684,"h":0.0000000723,"l":0.0000000683,"c":0.0000000703,"v":10384827.0256900005,"t":1733832000}
+{"o":0.0000000703,"h":0.0000000704,"l":0.0000000686,"c":0.0000000689,"v":2000000.0,"t":1733835600}
+{"o":0.0000000689,"h":0.0000000693,"l":0.0000000674,"c":0.0000000682,"v":0.0,"t":1733839200}
+{"o":0.0000000682,"h":0.0000000739,"l":0.0000000677,"c":0.0000000738,"v":2719948.0124909999,"t":1733842800}
+{"o":0.0000000738,"h":0.0000000747,"l":0.0000000719,"c":0.0000000723,"v":0.0,"t":1733846400}
+{"o":0.0000000723,"h":0.0000000749,"l":0.0000000722,"c":0.0000000748,"v":0.0,"t":1733850000}
+{"o":0.0000000748,"h":0.0000000755,"l":0.0000000679,"c":0.0000000686,"v":902209.802791,"t":1733853600}
+{"o":0.0000000686,"h":0.0000000707,"l":0.0000000675,"c":0.0000000696,"v":671385.0615139999,"t":1733857200}
+{"o":0.0000000696,"h":0.0000000699,"l":0.0000000688,"c":0.0000000691,"v":0.0,"t":1733860800}
+{"o":0.0000000691,"h":0.0000000696,"l":0.0000000682,"c":0.0000000692,"v":0.0,"t":1733864400}
+{"o":0.0000000692,"h":0.0000000694,"l":0.0000000687,"c":0.0000000688,"v":0.0,"t":1733868000}
+{"o":0.0000000688,"h":0.0000000693,"l":0.0000000685,"c":0.0000000691,"v":0.0,"t":1733871600}
+{"o":0.0000000691,"h":0.0000000705,"l":0.0000000685,"c":0.0000000691,"v":1500000.0,"t":1733875200}
+{"o":0.0000000691,"h":0.0000000702,"l":0.0000000686,"c":0.00000007,"v":0.0,"t":1733878800}
+{"o":0.00000007,"h":0.0000000716,"l":0.0000000677,"c":0.0000000701,"v":23026406.5915570036,"t":1733882400}
+{"o":0.0000000701,"h":0.0000000703,"l":0.0000000691,"c":0.0000000692,"v":35120.425621,"t":1733886000}
+{"o":0.0000000692,"h":0.0000000699,"l":0.000000069,"c":0.0000000694,"v":1495000.0,"t":1733889600}
+{"o":0.0000000694,"h":0.00000007,"l":0.0000000693,"c":0.0000000695,"v":0.0,"t":1733893200}
+{"o":0.0000000695,"h":0.0000000697,"l":0.0000000689,"c":0.0000000691,"v":0.0,"t":1733896800}
+{"o":0.0000000691,"h":0.0000000697,"l":0.0000000689,"c":0.0000000695,"v":0.0,"t":1733900400}
+{"o":0.0000000695,"h":0.0000000724,"l":0.0000000681,"c":0.0000000712,"v":11500000.0,"t":1733904000}
+{"o":0.0000000712,"h":0.0000000717,"l":0.0000000709,"c":0.000000071,"v":0.0,"t":1733907600}
+{"o":0.000000071,"h":0.0000000712,"l":0.0000000706,"c":0.0000000707,"v":2069283.7776629999,"t":1733911200}
+{"o":0.0000000707,"h":0.0000000713,"l":0.0000000698,"c":0.0000000703,"v":1318235.7912659999,"t":1733914800}
+{"o":0.0000000703,"h":0.0000000709,"l":0.0000000696,"c":0.0000000702,"v":2660000.0,"t":1733918400}
+{"o":0.0000000702,"h":0.0000000705,"l":0.0000000694,"c":0.0000000697,"v":0.0,"t":1733922000}
+{"o":0.0000000697,"h":0.0000000702,"l":0.0000000693,"c":0.0000000694,"v":0.0,"t":1733925600}
+{"o":0.0000000694,"h":0.0000000706,"l":0.0000000684,"c":0.0000000702,"v":626843.383119,"t":1733929200}
+{"o":0.0000000702,"h":0.0000000707,"l":0.0000000695,"c":0.00000007,"v":0.0,"t":1733932800}
+{"o":0.00000007,"h":0.0000000707,"l":0.0000000696,"c":0.0000000703,"v":0.0,"t":1733936400}
+{"o":0.0000000703,"h":0.0000000707,"l":0.0000000698,"c":0.0000000702,"v":1059457.5640390001,"t":1733940000}
+{"o":0.0000000702,"h":0.0000000711,"l":0.0000000697,"c":0.0000000705,"v":4316098.5759530002,"t":1733943600}
+{"o":0.0000000705,"h":0.0000000709,"l":0.0000000699,"c":0.0000000707,"v":0.0,"t":1733947200}
+{"o":0.0000000707,"h":0.0000000712,"l":0.0000000706,"c":0.0000000708,"v":0.0,"t":1733950800}
+{"o":0.0000000708,"h":0.0000000711,"l":0.0000000706,"c":0.000000071,"v":0.0,"t":1733954400}
+{"o":0.000000071,"h":0.0000000715,"l":0.0000000708,"c":0.0000000713,"v":0.0,"t":1733958000}
+{"o":0.0000000713,"h":0.000000072,"l":0.0000000711,"c":0.0000000717,"v":1914222.9952640003,"t":1733961600}
+{"o":0.0000000717,"h":0.0000000722,"l":0.0000000716,"c":0.0000000721,"v":0.0,"t":1733965200}
+{"o":0.0000000721,"h":0.0000000724,"l":0.0000000682,"c":0.0000000683,"v":12000000.0,"t":1733968800}
+{"o":0.0000000683,"h":0.0000000687,"l":0.0000000675,"c":0.0000000679,"v":0.0,"t":1733972400}
+{"o":0.0000000679,"h":0.00000007,"l":0.0000000676,"c":0.0000000695,"v":1659998.844638,"t":1733976000}
+{"o":0.0000000695,"h":0.0000000697,"l":0.0000000686,"c":0.0000000691,"v":0.0,"t":1733979600}
+{"o":0.0000000691,"h":0.0000000698,"l":0.0000000676,"c":0.0000000695,"v":15945469.5422460008,"t":1733983200}
+{"o":0.0000000695,"h":0.0000000696,"l":0.000000069,"c":0.0000000695,"v":0.0,"t":1733986800}
+{"o":0.0000000695,"h":0.0000000695,"l":0.0000000687,"c":0.0000000688,"v":1000000.0,"t":1733990400}
+{"o":0.0000000688,"h":0.0000000692,"l":0.0000000684,"c":0.0000000692,"v":1000000.0,"t":1733994000}
+{"o":0.0000000692,"h":0.00000007,"l":0.0000000685,"c":0.0000000697,"v":3763581.3960749996,"t":1733997600}
+{"o":0.0000000697,"h":0.0000000703,"l":0.0000000696,"c":0.0000000699,"v":0.0,"t":1734001200}
+{"o":0.0000000699,"h":0.0000000699,"l":0.0000000692,"c":0.0000000693,"v":0.0,"t":1734004800}
+{"o":0.0000000693,"h":0.0000000701,"l":0.000000069,"c":0.0000000698,"v":0.0,"t":1734008400}
+{"o":0.0000000698,"h":0.00000007,"l":0.0000000688,"c":0.000000069,"v":0.0,"t":1734012000}
+{"o":0.000000069,"h":0.0000000697,"l":0.0000000689,"c":0.0000000693,"v":0.0,"t":1734015600}
+{"o":0.0000000693,"h":0.0000000696,"l":0.0000000685,"c":0.0000000695,"v":0.0,"t":1734019200}
+{"o":0.0000000695,"h":0.0000000695,"l":0.0000000685,"c":0.0000000685,"v":0.0,"t":1734022800}
+{"o":0.0000000685,"h":0.0000000695,"l":0.0000000683,"c":0.0000000693,"v":0.0,"t":1734026400}
+{"o":0.0000000693,"h":0.0000000708,"l":0.0000000692,"c":0.0000000706,"v":0.0,"t":1734030000}
+{"o":0.0000000706,"h":0.0000000706,"l":0.0000000698,"c":0.0000000701,"v":0.0,"t":1734033600}
+{"o":0.0000000701,"h":0.0000000708,"l":0.000000069,"c":0.0000000694,"v":2000000.0,"t":1734037200}
+{"o":0.0000000694,"h":0.00000007,"l":0.0000000685,"c":0.0000000685,"v":470000.0,"t":1734040800}
+{"o":0.0000000685,"h":0.0000000695,"l":0.0000000676,"c":0.0000000681,"v":4000000.0,"t":1734044400}
+{"o":0.0000000681,"h":0.0000000697,"l":0.0000000677,"c":0.0000000694,"v":3742122.578915,"t":1734048000}
+{"o":0.0000000694,"h":0.0000000703,"l":0.0000000694,"c":0.0000000697,"v":0.0,"t":1734051600}
+{"o":0.0000000697,"h":0.00000007,"l":0.000000069,"c":0.0000000693,"v":0.0,"t":1734055200}
+{"o":0.0000000693,"h":0.0000000696,"l":0.0000000681,"c":0.0000000684,"v":4000000.0,"t":1734058800}
+{"o":0.0000000684,"h":0.0000000689,"l":0.0000000683,"c":0.0000000687,"v":0.0,"t":1734062400}
+{"o":0.0000000687,"h":0.0000000688,"l":0.0000000685,"c":0.0000000688,"v":0.0,"t":1734066000}
+{"o":0.0000000688,"h":0.0000000698,"l":0.0000000685,"c":0.0000000693,"v":0.0,"t":1734069600}
+{"o":0.0000000693,"h":0.0000000702,"l":0.000000069,"c":0.0000000691,"v":0.0,"t":1734073200}
+{"o":0.0000000691,"h":0.0000000694,"l":0.0000000675,"c":0.0000000676,"v":2210000.0,"t":1734076800}
+{"o":0.0000000676,"h":0.0000000681,"l":0.0000000674,"c":0.0000000678,"v":0.0,"t":1734080400}
+{"o":0.0000000678,"h":0.0000000738,"l":0.0000000674,"c":0.0000000731,"v":26000000.0,"t":1734084000}
+{"o":0.0000000731,"h":0.0000000733,"l":0.0000000727,"c":0.0000000733,"v":0.0,"t":1734087600}
+{"o":0.0000000733,"h":0.0000000736,"l":0.0000000728,"c":0.0000000732,"v":1000000.0,"t":1734091200}
+{"o":0.0000000732,"h":0.0000000744,"l":0.0000000732,"c":0.0000000739,"v":0.0,"t":1734094800}
+{"o":0.0000000739,"h":0.0000000743,"l":0.0000000736,"c":0.0000000737,"v":0.0,"t":1734098400}
+{"o":0.0000000737,"h":0.0000000748,"l":0.000000073,"c":0.0000000746,"v":0.0,"t":1734102000}
+{"o":0.0000000746,"h":0.0000000748,"l":0.0000000729,"c":0.0000000736,"v":1204545.59956,"t":1734105600}
+{"o":0.0000000736,"h":0.0000000736,"l":0.0000000726,"c":0.0000000728,"v":0.0,"t":1734109200}
+{"o":0.0000000728,"h":0.0000000734,"l":0.0000000727,"c":0.0000000732,"v":0.0,"t":1734112800}
+{"o":0.0000000732,"h":0.0000000736,"l":0.0000000727,"c":0.0000000728,"v":0.0,"t":1734116400}
+{"o":0.0000000728,"h":0.0000000751,"l":0.0000000724,"c":0.0000000748,"v":7000000.0,"t":1734120000}
+{"o":0.0000000748,"h":0.000000075,"l":0.0000000747,"c":0.0000000748,"v":0.0,"t":1734123600}
+{"o":0.0000000748,"h":0.0000000758,"l":0.0000000734,"c":0.0000000741,"v":4503858.5741540007,"t":1734127200}
+{"o":0.0000000741,"h":0.0000000743,"l":0.0000000729,"c":0.0000000735,"v":3465502.4989170004,"t":1734130800}
+{"o":0.0000000735,"h":0.0000000748,"l":0.0000000733,"c":0.0000000738,"v":4365330.3207390001,"t":1734134400}
+{"o":0.0000000738,"h":0.0000000747,"l":0.0000000729,"c":0.0000000743,"v":2283880.9377230001,"t":1734138000}
+{"o":0.0000000743,"h":0.0000000746,"l":0.0000000739,"c":0.0000000742,"v":0.0,"t":1734141600}
+{"o":0.0000000742,"h":0.0000000743,"l":0.000000074,"c":0.0000000741,"v":0.0,"t":1734145200}
+{"o":0.0000000741,"h":0.0000000748,"l":0.0000000741,"c":0.0000000744,"v":269376.731276,"t":1734148800}
+{"o":0.0000000744,"h":0.0000000746,"l":0.0000000742,"c":0.0000000742,"v":0.0,"t":1734152400}
+{"o":0.0000000742,"h":0.0000000743,"l":0.0000000737,"c":0.0000000741,"v":0.0,"t":1734156000}
+{"o":0.0000000741,"h":0.0000000743,"l":0.0000000729,"c":0.0000000732,"v":6310000.0,"t":1734159600}
+{"o":0.0000000732,"h":0.0000000735,"l":0.000000073,"c":0.0000000731,"v":0.0,"t":1734163200}
+{"o":0.0000000731,"h":0.0000000734,"l":0.000000073,"c":0.0000000732,"v":0.0,"t":1734166800}
+{"o":0.0000000732,"h":0.0000000737,"l":0.0000000732,"c":0.0000000735,"v":0.0,"t":1734170400}
+{"o":0.0000000735,"h":0.0000000738,"l":0.0000000734,"c":0.0000000738,"v":0.0,"t":1734174000}
+{"o":0.0000000738,"h":0.0000000745,"l":0.0000000737,"c":0.0000000744,"v":0.0,"t":1734177600}
+{"o":0.0000000744,"h":0.0000000753,"l":0.0000000743,"c":0.0000000749,"v":0.0,"t":1734181200}
+{"o":0.0000000749,"h":0.0000000752,"l":0.0000000743,"c":0.0000000746,"v":0.0,"t":1734184800}
+{"o":0.0000000746,"h":0.0000000747,"l":0.000000072,"c":0.0000000723,"v":341420.3425049999,"t":1734188400}
+{"o":0.0000000723,"h":0.000000073,"l":0.0000000723,"c":0.0000000726,"v":0.0,"t":1734192000}
+{"o":0.0000000726,"h":0.0000000738,"l":0.0000000725,"c":0.0000000737,"v":0.0,"t":1734195600}
+{"o":0.0000000737,"h":0.0000000746,"l":0.0000000734,"c":0.0000000739,"v":0.0,"t":1734199200}
+{"o":0.0000000739,"h":0.0000000747,"l":0.0000000734,"c":0.0000000738,"v":0.0,"t":1734202800}
+{"o":0.0000000738,"h":0.0000000748,"l":0.0000000736,"c":0.0000000746,"v":0.0,"t":1734206400}
+{"o":0.0000000746,"h":0.0000000747,"l":0.0000000739,"c":0.000000074,"v":0.0,"t":1734210000}
+{"o":0.000000074,"h":0.0000000743,"l":0.0000000733,"c":0.0000000738,"v":0.0,"t":1734213600}
+{"o":0.0000000738,"h":0.0000000739,"l":0.0000000728,"c":0.0000000732,"v":0.0,"t":1734217200}
+{"o":0.0000000732,"h":0.0000000735,"l":0.000000073,"c":0.0000000732,"v":0.0,"t":1734220800}
+{"o":0.0000000732,"h":0.0000000754,"l":0.0000000727,"c":0.0000000749,"v":10081816.4734210018,"t":1734224400}
+{"o":0.0000000749,"h":0.0000000779,"l":0.0000000747,"c":0.0000000773,"v":20864472.7384699993,"t":1734228000}
+{"o":0.0000000773,"h":0.0000000779,"l":0.0000000761,"c":0.0000000771,"v":1122712.6205389998,"t":1734231600}
+{"o":0.0000000771,"h":0.0000000793,"l":0.0000000762,"c":0.0000000789,"v":9325939.5316229984,"t":1734235200}
+{"o":0.0000000789,"h":0.0000000803,"l":0.0000000785,"c":0.0000000803,"v":3302261.1095730001,"t":1734238800}
+{"o":0.0000000803,"h":0.0000000846,"l":0.0000000801,"c":0.0000000845,"v":13960611.0465130005,"t":1734242400}
+{"o":0.0000000845,"h":0.0000000856,"l":0.0000000843,"c":0.0000000849,"v":0.0,"t":1734246000}
+{"o":0.0000000849,"h":0.0000000852,"l":0.0000000835,"c":0.0000000836,"v":237568.271531,"t":1734249600}
+{"o":0.0000000836,"h":0.0000000847,"l":0.0000000833,"c":0.0000000842,"v":280527.122762,"t":1734253200}
+{"o":0.0000000842,"h":0.0000000846,"l":0.0000000838,"c":0.0000000846,"v":0.0,"t":1734256800}
+{"o":0.0000000846,"h":0.0000000848,"l":0.0000000832,"c":0.0000000833,"v":3120000.0,"t":1734260400}
+{"o":0.0000000833,"h":0.0000000837,"l":0.0000000828,"c":0.0000000829,"v":0.0,"t":1734264000}
+{"o":0.0000000829,"h":0.0000000839,"l":0.0000000825,"c":0.0000000834,"v":1982793.8430900001,"t":1734267600}
+{"o":0.0000000834,"h":0.0000000848,"l":0.0000000826,"c":0.000000084,"v":877643.9275349999,"t":1734271200}
+{"o":0.000000084,"h":0.0000000873,"l":0.000000084,"c":0.0000000869,"v":18201253.2651170008,"t":1734274800}
+{"o":0.0000000869,"h":0.000000087,"l":0.0000000863,"c":0.0000000864,"v":0.0,"t":1734278400}
+{"o":0.0000000864,"h":0.0000000903,"l":0.0000000864,"c":0.0000000901,"v":722447.059182,"t":1734282000}
+{"o":0.0000000901,"h":0.0000000911,"l":0.00000009,"c":0.0000000909,"v":2980881.6929449998,"t":1734285600}
+{"o":0.0000000909,"h":0.0000000909,"l":0.0000000904,"c":0.0000000907,"v":0.0,"t":1734289200}
+{"o":0.0000000907,"h":0.0000000914,"l":0.0000000906,"c":0.0000000911,"v":0.0,"t":1734292800}
+{"o":0.0000000911,"h":0.0000000927,"l":0.0000000897,"c":0.0000000913,"v":576431.151965,"t":1734296400}
+{"o":0.0000000913,"h":0.0000000931,"l":0.0000000901,"c":0.0000000916,"v":2182862.922764,"t":1734300000}
+{"o":0.0000000916,"h":0.0000000979,"l":0.0000000891,"c":0.0000000944,"v":22509287.2585600019,"t":1734303600}
+{"o":0.0000000944,"h":0.0000000961,"l":0.0000000931,"c":0.0000000947,"v":11248.681326,"t":1734307200}
+{"o":0.0000000947,"h":0.000000095,"l":0.0000000942,"c":0.0000000948,"v":0.0,"t":1734310800}
+{"o":0.0000000948,"h":0.0000000964,"l":0.0000000948,"c":0.0000000962,"v":0.0,"t":1734314400}
+{"o":0.0000000962,"h":0.000000097,"l":0.000000096,"c":0.0000000967,"v":0.0,"t":1734318000}
+{"o":0.0000000967,"h":0.0000000969,"l":0.0000000963,"c":0.0000000966,"v":0.0,"t":1734321600}
+{"o":0.0000000966,"h":0.000000097,"l":0.0000000962,"c":0.0000000962,"v":10.0,"t":1734325200}
+{"o":0.0000000962,"h":0.0000000964,"l":0.0000000957,"c":0.0000000961,"v":0.0,"t":1734328800}
+{"o":0.0000000961,"h":0.0000000962,"l":0.0000000915,"c":0.0000000918,"v":18053823.1136699989,"t":1734332400}
+{"o":0.0000000918,"h":0.0000000932,"l":0.0000000918,"c":0.0000000932,"v":0.0,"t":1734336000}
+{"o":0.0000000932,"h":0.0000000938,"l":0.0000000893,"c":0.0000000901,"v":2229151.8736240002,"t":1734339600}
+{"o":0.0000000901,"h":0.0000000915,"l":0.0000000899,"c":0.0000000905,"v":0.0,"t":1734343200}
+{"o":0.0000000905,"h":0.0000000929,"l":0.0000000903,"c":0.0000000921,"v":4178123.4816689999,"t":1734346800}
+{"o":0.0000000921,"h":0.0000000931,"l":0.0000000913,"c":0.000000092,"v":0.0,"t":1734350400}
+{"o":0.000000092,"h":0.0000000925,"l":0.0000000902,"c":0.0000000903,"v":2229151.8736240002,"t":1734354000}
+{"o":0.0000000903,"h":0.000000091,"l":0.0000000895,"c":0.0000000901,"v":0.0,"t":1734357600}
+{"o":0.0000000901,"h":0.0000000905,"l":0.0000000895,"c":0.00000009,"v":0.0,"t":1734361200}
+{"o":0.00000009,"h":0.00000009,"l":0.0000000889,"c":0.0000000893,"v":0.0,"t":1734364800}
+{"o":0.0000000893,"h":0.0000000893,"l":0.0000000883,"c":0.0000000889,"v":0.0,"t":1734368400}
+{"o":0.0000000889,"h":0.0000000894,"l":0.000000088,"c":0.000000088,"v":0.0,"t":1734372000}
+{"o":0.000000088,"h":0.0000000905,"l":0.000000088,"c":0.0000000899,"v":2182862.922764,"t":1734375600}
+{"o":0.0000000899,"h":0.0000000913,"l":0.0000000898,"c":0.0000000907,"v":0.0,"t":1734379200}
+{"o":0.0000000907,"h":0.0000000907,"l":0.0000000897,"c":0.0000000898,"v":0.0,"t":1734382800}
+{"o":0.0000000898,"h":0.0000000906,"l":0.0000000893,"c":0.0000000898,"v":25055.932937,"t":1734386400}
+{"o":0.0000000898,"h":0.0000000906,"l":0.0000000895,"c":0.0000000905,"v":0.0,"t":1734390000}
+{"o":0.0000000905,"h":0.0000000943,"l":0.0000000902,"c":0.0000000943,"v":19292668.4403740019,"t":1734393600}
+{"o":0.0000000943,"h":0.0000000958,"l":0.000000093,"c":0.0000000946,"v":11101.849961,"t":1734397200}
+{"o":0.0000000946,"h":0.0000000951,"l":0.0000000941,"c":0.0000000947,"v":0.0,"t":1734400800}
+{"o":0.0000000947,"h":0.0000000953,"l":0.0000000934,"c":0.0000000939,"v":3160061.2572829998,"t":1734404400}
+{"o":0.0000000939,"h":0.0000000952,"l":0.0000000906,"c":0.0000000916,"v":7107679.8399990005,"t":1734408000}
+{"o":0.0000000916,"h":0.0000000921,"l":0.0000000912,"c":0.0000000913,"v":0.0,"t":1734411600}
+{"o":0.0000000913,"h":0.0000000918,"l":0.0000000909,"c":0.0000000913,"v":0.0,"t":1734415200}
+{"o":0.0000000913,"h":0.0000000913,"l":0.0000000906,"c":0.000000091,"v":0.0,"t":1734418800}
+{"o":0.000000091,"h":0.0000000929,"l":0.0000000898,"c":0.0000000917,"v":76315.776024,"t":1734422400}
+{"o":0.0000000917,"h":0.0000000921,"l":0.0000000896,"c":0.0000000898,"v":0.0,"t":1734426000}
+{"o":0.0000000898,"h":0.0000000904,"l":0.000000089,"c":0.0000000894,"v":0.0,"t":1734429600}
+{"o":0.0000000894,"h":0.0000000901,"l":0.0000000892,"c":0.0000000899,"v":0.0,"t":1734433200}
+{"o":0.0000000899,"h":0.0000000969,"l":0.0000000871,"c":0.0000000939,"v":12243925.8144329991,"t":1734436800}
+{"o":0.0000000939,"h":0.0000000964,"l":0.0000000939,"c":0.0000000956,"v":0.0,"t":1734440400}
+{"o":0.0000000956,"h":0.0000000976,"l":0.000000093,"c":0.0000000944,"v":1481487.9600159999,"t":1734444000}
+{"o":0.0000000944,"h":0.0000000966,"l":0.0000000944,"c":0.0000000951,"v":0.0,"t":1734447600}
+{"o":0.0000000951,"h":0.0000000953,"l":0.0000000914,"c":0.0000000916,"v":335221.434906,"t":1734451200}
+{"o":0.0000000916,"h":0.0000000924,"l":0.000000091,"c":0.0000000914,"v":0.0,"t":1734454800}
+{"o":0.0000000914,"h":0.0000000925,"l":0.0000000908,"c":0.0000000912,"v":0.0,"t":1734458400}
+{"o":0.0000000912,"h":0.0000000919,"l":0.0000000908,"c":0.0000000914,"v":0.0,"t":1734462000}
+{"o":0.0000000914,"h":0.0000000924,"l":0.0000000909,"c":0.0000000918,"v":0.0,"t":1734465600}
+{"o":0.0000000918,"h":0.0000000925,"l":0.0000000916,"c":0.0000000921,"v":0.0,"t":1734469200}
+{"o":0.0000000921,"h":0.0000000949,"l":0.000000092,"c":0.0000000938,"v":3948861.8729400001,"t":1734472800}
+{"o":0.0000000938,"h":0.0000000952,"l":0.0000000929,"c":0.0000000931,"v":321848.744553,"t":1734476400}
+{"o":0.0000000931,"h":0.0000000938,"l":0.000000092,"c":0.0000000927,"v":0.0,"t":1734480000}
+{"o":0.0000000927,"h":0.0000000953,"l":0.0000000923,"c":0.0000000951,"v":0.0,"t":1734483600}
+{"o":0.0000000951,"h":0.0000000955,"l":0.0000000942,"c":0.0000000951,"v":0.0,"t":1734487200}
+{"o":0.0000000951,"h":0.0000000958,"l":0.0000000945,"c":0.0000000956,"v":0.0,"t":1734490800}
+{"o":0.0000000956,"h":0.0000000967,"l":0.0000000954,"c":0.0000000957,"v":0.0,"t":1734494400}
+{"o":0.0000000957,"h":0.0000000965,"l":0.0000000952,"c":0.0000000964,"v":0.0,"t":1734498000}
+{"o":0.0000000964,"h":0.0000000973,"l":0.0000000959,"c":0.0000000965,"v":0.0,"t":1734501600}
+{"o":0.0000000965,"h":0.0000000968,"l":0.0000000957,"c":0.0000000963,"v":0.0,"t":1734505200}
+{"o":0.0000000963,"h":0.000000097,"l":0.0000000957,"c":0.0000000963,"v":0.0,"t":1734508800}
+{"o":0.0000000963,"h":0.0000000964,"l":0.0000000923,"c":0.0000000927,"v":1175045.4110389999,"t":1734512400}
+{"o":0.0000000927,"h":0.0000000934,"l":0.000000092,"c":0.0000000926,"v":1556934.604084,"t":1734516000}
+{"o":0.0000000926,"h":0.0000000927,"l":0.000000092,"c":0.0000000925,"v":0.0,"t":1734519600}
+{"o":0.0000000925,"h":0.0000000947,"l":0.0000000921,"c":0.0000000942,"v":1199347.038561,"t":1734523200}
+{"o":0.0000000942,"h":0.0000001161,"l":0.0000000923,"c":0.0000000933,"v":144784024.854251951,"t":1734526800}
+{"o":0.0000000933,"h":0.0000000937,"l":0.0000000917,"c":0.0000000926,"v":1590005.0814050001,"t":1734530400}
+{"o":0.0000000926,"h":0.000000093,"l":0.0000000912,"c":0.0000000916,"v":0.0,"t":1734534000}
+{"o":0.0000000916,"h":0.0000000936,"l":0.0000000913,"c":0.0000000932,"v":742725.708295,"t":1734537600}
+{"o":0.0000000932,"h":0.0000000941,"l":0.0000000911,"c":0.0000000915,"v":742725.708295,"t":1734541200}
+{"o":0.0000000915,"h":0.0000000921,"l":0.000000091,"c":0.000000091,"v":0.0,"t":1734544800}
+{"o":0.000000091,"h":0.0000000937,"l":0.0000000908,"c":0.0000000936,"v":700000.0,"t":1734548400}
+{"o":0.0000000936,"h":0.0000000965,"l":0.0000000933,"c":0.0000000958,"v":0.0,"t":1734552000}
+{"o":0.0000000958,"h":0.0000000979,"l":0.0000000943,"c":0.000000095,"v":0.0,"t":1734555600}
+{"o":0.000000095,"h":0.0000000969,"l":0.0000000944,"c":0.0000000961,"v":0.0,"t":1734559200}
+{"o":0.0000000961,"h":0.0000000976,"l":0.0000000955,"c":0.000000096,"v":0.0,"t":1734562800}
+{"o":0.000000096,"h":0.0000000964,"l":0.0000000948,"c":0.0000000953,"v":0.0,"t":1734566400}
+{"o":0.0000000953,"h":0.0000000978,"l":0.0000000953,"c":0.0000000976,"v":0.0,"t":1734570000}
+{"o":0.0000000976,"h":0.0000001,"l":0.000000091,"c":0.0000000911,"v":1013912.03292,"t":1734573600}
+{"o":0.0000000911,"h":0.0000000915,"l":0.0000000888,"c":0.0000000898,"v":0.0,"t":1734577200}
+{"o":0.0000000898,"h":0.0000000905,"l":0.0000000894,"c":0.0000000903,"v":0.0,"t":1734580800}
+{"o":0.0000000903,"h":0.0000000905,"l":0.000000089,"c":0.0000000893,"v":0.0,"t":1734584400}
+{"o":0.0000000893,"h":0.0000000899,"l":0.0000000887,"c":0.0000000891,"v":0.0,"t":1734588000}
+{"o":0.0000000891,"h":0.0000000936,"l":0.0000000881,"c":0.0000000924,"v":1630384.3586919997,"t":1734591600}
+{"o":0.0000000924,"h":0.000000094,"l":0.0000000924,"c":0.0000000938,"v":0.0,"t":1734595200}
+{"o":0.0000000938,"h":0.0000000941,"l":0.0000000918,"c":0.0000000919,"v":717671.694997,"t":1734598800}
+{"o":0.0000000919,"h":0.0000000923,"l":0.0000000913,"c":0.0000000918,"v":0.0,"t":1734602400}
+{"o":0.0000000918,"h":0.0000000922,"l":0.0000000916,"c":0.0000000917,"v":0.0,"t":1734606000}
+{"o":0.0000000917,"h":0.0000000935,"l":0.0000000912,"c":0.0000000929,"v":0.0,"t":1734609600}
+{"o":0.0000000929,"h":0.0000000932,"l":0.0000000923,"c":0.0000000929,"v":0.0,"t":1734613200}
+{"o":0.0000000929,"h":0.0000000939,"l":0.0000000912,"c":0.0000000931,"v":511439.018405,"t":1734616800}
+{"o":0.0000000931,"h":0.0000000953,"l":0.0000000931,"c":0.0000000935,"v":0.0,"t":1734620400}
+{"o":0.0000000935,"h":0.000000095,"l":0.0000000928,"c":0.0000000932,"v":0.0,"t":1734624000}
+{"o":0.0000000932,"h":0.0000000986,"l":0.0000000932,"c":0.0000000975,"v":0.0,"t":1734627600}
+{"o":0.0000000975,"h":0.0000001032,"l":0.0000000965,"c":0.0000000987,"v":0.0,"t":1734631200}
+{"o":0.0000000987,"h":0.0000001029,"l":0.0000000979,"c":0.0000001003,"v":0.0,"t":1734634800}
+{"o":0.0000001003,"h":0.0000001027,"l":0.0000000982,"c":0.0000000994,"v":0.0,"t":1734638400}
+{"o":0.0000000994,"h":0.0000001002,"l":0.0000000965,"c":0.0000000987,"v":0.0,"t":1734642000}
+{"o":0.0000000987,"h":0.0000000998,"l":0.0000000974,"c":0.0000000976,"v":0.0,"t":1734645600}
+{"o":0.0000000976,"h":0.0000000995,"l":0.0000000976,"c":0.0000000992,"v":0.0,"t":1734649200}
+{"o":0.0000000992,"h":0.0000001002,"l":0.0000000977,"c":0.0000000984,"v":0.0,"t":1734652800}
+{"o":0.0000000984,"h":0.0000000995,"l":0.0000000978,"c":0.000000099,"v":0.0,"t":1734656400}
+{"o":0.000000099,"h":0.0000000992,"l":0.0000000961,"c":0.0000000968,"v":0.0,"t":1734660000}
+{"o":0.0000000968,"h":0.000000098,"l":0.0000000966,"c":0.0000000978,"v":0.0,"t":1734663600}
+{"o":0.0000000978,"h":0.0000000987,"l":0.0000000916,"c":0.0000000931,"v":153671.952837,"t":1734667200}
+{"o":0.0000000931,"h":0.0000000944,"l":0.0000000927,"c":0.0000000941,"v":0.0,"t":1734670800}
+{"o":0.0000000941,"h":0.0000000964,"l":0.0000000932,"c":0.0000000955,"v":0.0,"t":1734674400}
+{"o":0.0000000955,"h":0.0000000956,"l":0.000000093,"c":0.0000000948,"v":0.0,"t":1734678000}
+{"o":0.0000000948,"h":0.0000001051,"l":0.0000000947,"c":0.0000000998,"v":0.0,"t":1734681600}
+{"o":0.0000000998,"h":0.0000001018,"l":0.0000000972,"c":0.0000000992,"v":0.0,"t":1734685200}
+{"o":0.0000000992,"h":0.0000001027,"l":0.0000000983,"c":0.0000000993,"v":0.0,"t":1734688800}
+{"o":0.0000000993,"h":0.0000001035,"l":0.0000000916,"c":0.0000000959,"v":2050136.2049690001,"t":1734692400}
+{"o":0.0000000959,"h":0.000000096,"l":0.000000091,"c":0.0000000918,"v":0.0,"t":1734696000}
+{"o":0.0000000918,"h":0.0000000926,"l":0.0000000894,"c":0.0000000895,"v":0.0,"t":1734699600}
+{"o":0.0000000895,"h":0.0000000905,"l":0.000000089,"c":0.0000000896,"v":0.0,"t":1734703200}
+{"o":0.0000000896,"h":0.00000009,"l":0.0000000882,"c":0.0000000888,"v":0.0,"t":1734706800}
+{"o":0.0000000888,"h":0.0000000896,"l":0.0000000874,"c":0.0000000884,"v":0.0,"t":1734710400}
+{"o":0.0000000884,"h":0.0000000934,"l":0.0000000874,"c":0.0000000924,"v":55027.77066,"t":1734714000}
+{"o":0.0000000924,"h":0.0000000939,"l":0.0000000922,"c":0.0000000931,"v":0.0,"t":1734717600}
+{"o":0.0000000931,"h":0.0000000932,"l":0.0000000912,"c":0.000000092,"v":5375556.1399919996,"t":1734721200}
+{"o":0.000000092,"h":0.0000000934,"l":0.000000092,"c":0.0000000928,"v":0.0,"t":1734724800}
+{"o":0.0000000928,"h":0.0000000939,"l":0.0000000923,"c":0.0000000924,"v":0.0,"t":1734728400}
+{"o":0.0000000924,"h":0.0000000927,"l":0.0000000915,"c":0.0000000915,"v":0.0,"t":1734732000}
+{"o":0.0000000915,"h":0.0000000917,"l":0.0000000906,"c":0.0000000906,"v":0.0,"t":1734735600}
+{"o":0.0000000906,"h":0.0000000913,"l":0.0000000904,"c":0.0000000908,"v":0.0,"t":1734739200}
+{"o":0.0000000908,"h":0.0000000909,"l":0.0000000896,"c":0.0000000903,"v":0.0,"t":1734742800}
+{"o":0.0000000903,"h":0.0000000909,"l":0.00000009,"c":0.0000000907,"v":0.0,"t":1734746400}
+{"o":0.0000000907,"h":0.0000000911,"l":0.0000000904,"c":0.0000000907,"v":0.0,"t":1734750000}
+{"o":0.0000000907,"h":0.0000000908,"l":0.0000000898,"c":0.0000000898,"v":0.0,"t":1734753600}
+{"o":0.0000000898,"h":0.0000000899,"l":0.0000000885,"c":0.0000000886,"v":0.0,"t":1734757200}
+{"o":0.0000000886,"h":0.0000000892,"l":0.0000000882,"c":0.0000000884,"v":0.0,"t":1734760800}
+{"o":0.0000000884,"h":0.0000000887,"l":0.0000000873,"c":0.0000000887,"v":0.0,"t":1734764400}
+{"o":0.0000000887,"h":0.0000000897,"l":0.0000000886,"c":0.0000000897,"v":0.0,"t":1734768000}
+{"o":0.0000000897,"h":0.0000000907,"l":0.0000000895,"c":0.0000000904,"v":0.0,"t":1734771600}
+{"o":0.0000000904,"h":0.000000091,"l":0.00000009,"c":0.0000000907,"v":0.0,"t":1734775200}
+{"o":0.0000000907,"h":0.0000000917,"l":0.0000000906,"c":0.0000000914,"v":0.0,"t":1734778800}
+{"o":0.0000000914,"h":0.0000000944,"l":0.0000000913,"c":0.0000000942,"v":0.0,"t":1734782400}
+{"o":0.0000000942,"h":0.0000000962,"l":0.0000000934,"c":0.000000095,"v":0.0,"t":1734786000}
+{"o":0.000000095,"h":0.000000096,"l":0.0000000939,"c":0.0000000957,"v":0.0,"t":1734789600}
+{"o":0.0000000957,"h":0.000000096,"l":0.0000000941,"c":0.0000000944,"v":0.0,"t":1734793200}
+{"o":0.0000000944,"h":0.0000000963,"l":0.000000087,"c":0.0000000887,"v":10643692.545349,"t":1734796800}
+{"o":0.0000000887,"h":0.0000000903,"l":0.0000000881,"c":0.0000000887,"v":0.0,"t":1734800400}
+{"o":0.0000000887,"h":0.0000000909,"l":0.0000000881,"c":0.0000000895,"v":0.0,"t":1734804000}
+{"o":0.0000000895,"h":0.0000000915,"l":0.0000000895,"c":0.0000000899,"v":0.0,"t":1734807600}
+{"o":0.0000000899,"h":0.0000000907,"l":0.000000089,"c":0.0000000898,"v":0.0,"t":1734811200}
+{"o":0.0000000898,"h":0.0000000913,"l":0.0000000895,"c":0.0000000903,"v":0.0,"t":1734814800}
+{"o":0.0000000903,"h":0.000000091,"l":0.0000000893,"c":0.0000000901,"v":0.0,"t":1734818400}
+{"o":0.0000000901,"h":0.0000000914,"l":0.0000000894,"c":0.0000000899,"v":0.0,"t":1734822000}
+{"o":0.0000000899,"h":0.0000000911,"l":0.000000089,"c":0.0000000897,"v":0.0,"t":1734825600}
+{"o":0.0000000897,"h":0.0000000904,"l":0.0000000887,"c":0.0000000893,"v":0.0,"t":1734829200}
+{"o":0.0000000893,"h":0.0000000901,"l":0.0000000887,"c":0.0000000897,"v":4555.283228,"t":1734832800}
+{"o":0.0000000897,"h":0.0000000904,"l":0.0000000888,"c":0.0000000894,"v":0.0,"t":1734836400}
+{"o":0.0000000894,"h":0.0000000907,"l":0.000000089,"c":0.0000000907,"v":0.0,"t":1734840000}
+{"o":0.0000000907,"h":0.0000000918,"l":0.0000000903,"c":0.0000000903,"v":0.0,"t":1734843600}
+{"o":0.0000000903,"h":0.0000000907,"l":0.0000000888,"c":0.0000000891,"v":0.0,"t":1734847200}
+{"o":0.0000000891,"h":0.0000000893,"l":0.0000000883,"c":0.0000000885,"v":0.0,"t":1734850800}
+{"o":0.0000000885,"h":0.0000000888,"l":0.0000000879,"c":0.0000000885,"v":0.0,"t":1734854400}
+{"o":0.0000000885,"h":0.0000000888,"l":0.0000000873,"c":0.000000088,"v":0.0,"t":1734858000}
+{"o":0.000000088,"h":0.0000000881,"l":0.0000000873,"c":0.0000000879,"v":0.0,"t":1734861600}
+{"o":0.0000000879,"h":0.000000088,"l":0.0000000873,"c":0.0000000875,"v":0.0,"t":1734865200}
+{"o":0.0000000875,"h":0.0000000879,"l":0.0000000869,"c":0.0000000878,"v":0.0,"t":1734868800}
+{"o":0.0000000878,"h":0.0000000884,"l":0.0000000873,"c":0.0000000883,"v":0.0,"t":1734872400}
+{"o":0.0000000883,"h":0.0000000912,"l":0.0000000881,"c":0.0000000912,"v":0.0,"t":1734876000}
+{"o":0.0000000912,"h":0.0000000912,"l":0.0000000895,"c":0.0000000897,"v":0.0,"t":1734879600}
+{"o":0.0000000897,"h":0.0000000904,"l":0.000000089,"c":0.0000000892,"v":0.0,"t":1734883200}
+{"o":0.0000000892,"h":0.00000009,"l":0.000000089,"c":0.0000000898,"v":0.0,"t":1734886800}
+{"o":0.0000000898,"h":0.0000000901,"l":0.0000000887,"c":0.0000000897,"v":0.0,"t":1734890400}
+{"o":0.0000000897,"h":0.0000000918,"l":0.0000000895,"c":0.0000000914,"v":0.0,"t":1734894000}
+{"o":0.0000000914,"h":0.0000000923,"l":0.0000000901,"c":0.0000000903,"v":0.0,"t":1734897600}
+{"o":0.0000000903,"h":0.0000000906,"l":0.0000000895,"c":0.0000000904,"v":0.0,"t":1734901200}
+{"o":0.0000000904,"h":0.0000000919,"l":0.0000000899,"c":0.00000009,"v":0.0,"t":1734904800}
+{"o":0.00000009,"h":0.0000000908,"l":0.0000000896,"c":0.0000000904,"v":0.0,"t":1734908400}
+{"o":0.0000000904,"h":0.0000000919,"l":0.0000000904,"c":0.0000000911,"v":0.0,"t":1734912000}
+{"o":0.0000000911,"h":0.0000000925,"l":0.0000000897,"c":0.0000000916,"v":0.0,"t":1734915600}
+{"o":0.0000000916,"h":0.0000000925,"l":0.0000000907,"c":0.0000000908,"v":0.0,"t":1734919200}
+{"o":0.0000000908,"h":0.0000000911,"l":0.0000000871,"c":0.0000000877,"v":0.0,"t":1734922800}
+{"o":0.0000000877,"h":0.0000000884,"l":0.000000087,"c":0.0000000884,"v":0.0,"t":1734926400}
+{"o":0.0000000884,"h":0.0000000892,"l":0.000000088,"c":0.0000000887,"v":0.0,"t":1734930000}
+{"o":0.0000000887,"h":0.0000000903,"l":0.0000000885,"c":0.0000000903,"v":0.0,"t":1734933600}
+{"o":0.0000000903,"h":0.0000000908,"l":0.0000000893,"c":0.0000000896,"v":0.0,"t":1734937200}
+{"o":0.0000000896,"h":0.0000000898,"l":0.0000000885,"c":0.0000000886,"v":0.0,"t":1734940800}
+{"o":0.0000000886,"h":0.0000000886,"l":0.0000000875,"c":0.0000000884,"v":0.0,"t":1734944400}
+{"o":0.0000000884,"h":0.0000000887,"l":0.0000000879,"c":0.0000000882,"v":0.0,"t":1734948000}
+{"o":0.0000000882,"h":0.000000089,"l":0.0000000879,"c":0.000000089,"v":0.0,"t":1734951600}
+{"o":0.000000089,"h":0.0000000893,"l":0.0000000883,"c":0.0000000886,"v":0.0,"t":1734955200}
+{"o":0.0000000886,"h":0.0000000901,"l":0.0000000885,"c":0.0000000894,"v":0.0,"t":1734958800}
+{"o":0.0000000894,"h":0.0000000901,"l":0.0000000882,"c":0.0000000889,"v":0.0,"t":1734962400}
+{"o":0.0000000889,"h":0.0000000904,"l":0.0000000879,"c":0.0000000903,"v":0.0,"t":1734966000}
+{"o":0.0000000903,"h":0.0000000905,"l":0.000000088,"c":0.0000000882,"v":0.0,"t":1734969600}
+{"o":0.0000000882,"h":0.0000000887,"l":0.0000000877,"c":0.0000000885,"v":0.0,"t":1734973200}
+{"o":0.0000000885,"h":0.0000000888,"l":0.0000000878,"c":0.0000000882,"v":0.0,"t":1734976800}
+{"o":0.0000000882,"h":0.0000000883,"l":0.0000000861,"c":0.0000000871,"v":0.0,"t":1734980400}
+{"o":0.0000000871,"h":0.0000000875,"l":0.0000000852,"c":0.0000000855,"v":0.0,"t":1734984000}
+{"o":0.0000000855,"h":0.0000000861,"l":0.0000000844,"c":0.0000000859,"v":0.0,"t":1734987600}
+{"o":0.0000000859,"h":0.0000000861,"l":0.0000000848,"c":0.0000000848,"v":0.0,"t":1734991200}
+{"o":0.0000000848,"h":0.0000000863,"l":0.0000000847,"c":0.0000000859,"v":0.0,"t":1734994800}
+{"o":0.0000000859,"h":0.0000000867,"l":0.0000000857,"c":0.000000086,"v":0.0,"t":1734998400}
+{"o":0.000000086,"h":0.0000000871,"l":0.0000000858,"c":0.000000087,"v":0.0,"t":1735002000}
+{"o":0.000000087,"h":0.0000000878,"l":0.0000000861,"c":0.0000000869,"v":0.0,"t":1735005600}
+{"o":0.0000000869,"h":0.0000000869,"l":0.0000000859,"c":0.000000086,"v":0.0,"t":1735009200}
+{"o":0.000000086,"h":0.0000000863,"l":0.0000000854,"c":0.0000000856,"v":0.0,"t":1735012800}
+{"o":0.0000000856,"h":0.0000000859,"l":0.0000000851,"c":0.0000000852,"v":0.0,"t":1735016400}
+{"o":0.0000000852,"h":0.000000086,"l":0.0000000851,"c":0.0000000859,"v":0.0,"t":1735020000}
+{"o":0.0000000859,"h":0.0000000862,"l":0.0000000851,"c":0.0000000853,"v":0.0,"t":1735023600}
+{"o":0.0000000853,"h":0.0000000855,"l":0.0000000841,"c":0.0000000847,"v":0.0,"t":1735027200}
+{"o":0.0000000847,"h":0.0000000854,"l":0.0000000842,"c":0.0000000848,"v":0.0,"t":1735030800}
+{"o":0.0000000848,"h":0.0000000857,"l":0.0000000846,"c":0.0000000857,"v":0.0,"t":1735034400}
+{"o":0.0000000857,"h":0.0000000857,"l":0.0000000845,"c":0.0000000846,"v":0.0,"t":1735038000}
+{"o":0.0000000846,"h":0.0000000854,"l":0.0000000845,"c":0.0000000853,"v":0.0,"t":1735041600}
+{"o":0.0000000853,"h":0.0000000854,"l":0.0000000834,"c":0.0000000835,"v":0.0,"t":1735045200}
+{"o":0.0000000835,"h":0.0000000842,"l":0.0000000834,"c":0.000000084,"v":0.0,"t":1735048800}
+{"o":0.000000084,"h":0.0000000843,"l":0.000000082,"c":0.0000000825,"v":0.0,"t":1735052400}
+{"o":0.0000000825,"h":0.0000000835,"l":0.0000000822,"c":0.0000000834,"v":0.0,"t":1735056000}
+{"o":0.0000000834,"h":0.0000000841,"l":0.0000000827,"c":0.000000083,"v":0.0,"t":1735059600}
+{"o":0.000000083,"h":0.0000000833,"l":0.0000000822,"c":0.000000083,"v":0.0,"t":1735063200}
+{"o":0.000000083,"h":0.0000000838,"l":0.0000000829,"c":0.0000000836,"v":0.0,"t":1735066800}
+{"o":0.0000000836,"h":0.0000000845,"l":0.0000000834,"c":0.0000000839,"v":0.0,"t":1735070400}
+{"o":0.0000000839,"h":0.0000000841,"l":0.0000000824,"c":0.000000083,"v":0.0,"t":1735074000}
+{"o":0.000000083,"h":0.0000000832,"l":0.0000000826,"c":0.0000000829,"v":0.0,"t":1735077600}
+{"o":0.0000000829,"h":0.0000000833,"l":0.0000000823,"c":0.0000000828,"v":0.0,"t":1735081200}
+{"o":0.0000000828,"h":0.0000000831,"l":0.0000000825,"c":0.0000000826,"v":0.0,"t":1735084800}
+{"o":0.0000000826,"h":0.0000000827,"l":0.0000000808,"c":0.0000000819,"v":0.0,"t":1735088400}
+{"o":0.0000000819,"h":0.0000000819,"l":0.0000000809,"c":0.000000081,"v":0.0,"t":1735092000}
+{"o":0.000000081,"h":0.0000000818,"l":0.0000000806,"c":0.0000000817,"v":0.0,"t":1735095600}
+{"o":0.0000000817,"h":0.0000000822,"l":0.0000000816,"c":0.0000000819,"v":0.0,"t":1735099200}
+{"o":0.0000000819,"h":0.0000000823,"l":0.0000000816,"c":0.0000000819,"v":0.0,"t":1735102800}
+{"o":0.0000000819,"h":0.0000000824,"l":0.0000000814,"c":0.0000000821,"v":0.0,"t":1735106400}
+{"o":0.0000000821,"h":0.0000000833,"l":0.0000000817,"c":0.0000000824,"v":0.0,"t":1735110000}
+{"o":0.0000000824,"h":0.0000000827,"l":0.000000082,"c":0.0000000825,"v":0.0,"t":1735113600}
+{"o":0.0000000825,"h":0.0000000827,"l":0.0000000822,"c":0.0000000824,"v":0.0,"t":1735117200}
+{"o":0.0000000824,"h":0.0000000831,"l":0.000000081,"c":0.0000000827,"v":0.0,"t":1735120800}
+{"o":0.0000000827,"h":0.0000000882,"l":0.0000000824,"c":0.0000000879,"v":428179.395152,"t":1735124400}
+{"o":0.0000000879,"h":0.0000000882,"l":0.0000000874,"c":0.0000000878,"v":0.0,"t":1735128000}
+{"o":0.0000000878,"h":0.0000000878,"l":0.0000000873,"c":0.0000000874,"v":0.0,"t":1735131600}
+{"o":0.0000000874,"h":0.0000000874,"l":0.0000000838,"c":0.000000084,"v":10532375.671870999,"t":1735135200}
+{"o":0.000000084,"h":0.0000000848,"l":0.000000084,"c":0.0000000843,"v":0.0,"t":1735138800}
+{"o":0.0000000843,"h":0.0000000852,"l":0.000000084,"c":0.0000000846,"v":0.0,"t":1735142400}
+{"o":0.0000000846,"h":0.000000085,"l":0.000000084,"c":0.000000084,"v":0.0,"t":1735146000}
+{"o":0.000000084,"h":0.0000000846,"l":0.0000000839,"c":0.0000000843,"v":0.0,"t":1735149600}
+{"o":0.0000000843,"h":0.0000000843,"l":0.0000000831,"c":0.0000000839,"v":0.0,"t":1735153200}
+{"o":0.0000000839,"h":0.0000000845,"l":0.0000000835,"c":0.0000000844,"v":0.0,"t":1735156800}
+{"o":0.0000000844,"h":0.0000000852,"l":0.0000000841,"c":0.0000000851,"v":2747.109455,"t":1735160400}
+{"o":0.0000000851,"h":0.0000000854,"l":0.0000000847,"c":0.0000000849,"v":0.0,"t":1735164000}
+{"o":0.0000000849,"h":0.000000085,"l":0.0000000844,"c":0.0000000846,"v":0.0,"t":1735167600}
+{"o":0.0000000846,"h":0.0000000851,"l":0.0000000834,"c":0.0000000849,"v":0.0,"t":1735171200}
+{"o":0.0000000849,"h":0.0000000851,"l":0.0000000843,"c":0.0000000849,"v":0.0,"t":1735174800}
+{"o":0.0000000849,"h":0.0000000853,"l":0.0000000839,"c":0.0000000848,"v":0.0,"t":1735178400}
+{"o":0.0000000848,"h":0.0000000854,"l":0.0000000846,"c":0.000000085,"v":0.0,"t":1735182000}
+{"o":0.000000085,"h":0.0000000863,"l":0.000000085,"c":0.0000000856,"v":0.0,"t":1735185600}
+{"o":0.0000000856,"h":0.0000000861,"l":0.0000000854,"c":0.0000000859,"v":0.0,"t":1735189200}
+{"o":0.0000000859,"h":0.0000000871,"l":0.0000000856,"c":0.0000000861,"v":0.0,"t":1735192800}
+{"o":0.0000000861,"h":0.0000000869,"l":0.0000000853,"c":0.0000000864,"v":0.0,"t":1735196400}
+{"o":0.0000000864,"h":0.0000000887,"l":0.0000000862,"c":0.0000000884,"v":0.0,"t":1735200000}
+{"o":0.0000000884,"h":0.0000000884,"l":0.0000000878,"c":0.0000000882,"v":0.0,"t":1735203600}
+{"o":0.0000000882,"h":0.000000089,"l":0.0000000879,"c":0.0000000885,"v":0.0,"t":1735207200}
+{"o":0.0000000885,"h":0.0000000885,"l":0.0000000875,"c":0.0000000881,"v":0.0,"t":1735210800}
+{"o":0.0000000881,"h":0.0000000886,"l":0.0000000879,"c":0.0000000884,"v":0.0,"t":1735214400}
+{"o":0.0000000884,"h":0.0000000893,"l":0.0000000881,"c":0.0000000884,"v":0.0,"t":1735218000}
+{"o":0.0000000884,"h":0.0000000891,"l":0.0000000879,"c":0.0000000886,"v":0.0,"t":1735221600}
+{"o":0.0000000886,"h":0.0000000889,"l":0.000000088,"c":0.0000000886,"v":0.0,"t":1735225200}
+{"o":0.0000000886,"h":0.0000000887,"l":0.0000000875,"c":0.0000000877,"v":0.0,"t":1735228800}
+{"o":0.0000000877,"h":0.0000000892,"l":0.0000000876,"c":0.0000000888,"v":0.0,"t":1735232400}
+{"o":0.0000000888,"h":0.0000000892,"l":0.0000000882,"c":0.0000000883,"v":0.0,"t":1735236000}
+{"o":0.0000000883,"h":0.0000000892,"l":0.0000000882,"c":0.0000000884,"v":0.0,"t":1735239600}
+{"o":0.0000000884,"h":0.0000000893,"l":0.0000000881,"c":0.0000000887,"v":0.0,"t":1735243200}
+{"o":0.0000000887,"h":0.0000000896,"l":0.000000088,"c":0.0000000882,"v":0.0,"t":1735246800}
+{"o":0.0000000882,"h":0.0000000885,"l":0.0000000879,"c":0.0000000884,"v":0.0,"t":1735250400}
+{"o":0.0000000884,"h":0.0000000893,"l":0.0000000883,"c":0.0000000887,"v":0.0,"t":1735254000}
+{"o":0.0000000887,"h":0.0000000893,"l":0.0000000883,"c":0.0000000884,"v":0.0,"t":1735257600}
+{"o":0.0000000884,"h":0.0000000895,"l":0.000000088,"c":0.0000000884,"v":0.0,"t":1735261200}
+{"o":0.0000000884,"h":0.0000000889,"l":0.0000000878,"c":0.0000000885,"v":0.0,"t":1735264800}
+{"o":0.0000000885,"h":0.0000000887,"l":0.000000083,"c":0.0000000836,"v":8133281.2448590007,"t":1735268400}
+{"o":0.0000000836,"h":0.0000000836,"l":0.0000000826,"c":0.0000000835,"v":0.0,"t":1735272000}
+{"o":0.0000000835,"h":0.0000000851,"l":0.0000000833,"c":0.0000000837,"v":0.0,"t":1735275600}
+{"o":0.0000000837,"h":0.0000000837,"l":0.000000083,"c":0.000000083,"v":0.0,"t":1735279200}
+{"o":0.000000083,"h":0.0000000853,"l":0.0000000829,"c":0.0000000849,"v":0.0,"t":1735282800}
+{"o":0.0000000849,"h":0.0000000849,"l":0.0000000832,"c":0.0000000838,"v":0.0,"t":1735286400}
+{"o":0.0000000838,"h":0.0000000839,"l":0.0000000815,"c":0.0000000821,"v":0.0,"t":1735290000}
+{"o":0.0000000821,"h":0.0000000839,"l":0.0000000818,"c":0.000000083,"v":0.0,"t":1735293600}
+{"o":0.000000083,"h":0.0000000833,"l":0.0000000827,"c":0.0000000828,"v":0.0,"t":1735297200}
+{"o":0.0000000828,"h":0.0000000832,"l":0.0000000827,"c":0.000000083,"v":0.0,"t":1735300800}
+{"o":0.000000083,"h":0.0000000838,"l":0.0000000826,"c":0.0000000833,"v":4000000.0,"t":1735304400}
+{"o":0.0000000833,"h":0.0000000848,"l":0.0000000832,"c":0.0000000842,"v":0.0,"t":1735308000}
+{"o":0.0000000842,"h":0.0000000863,"l":0.0000000842,"c":0.0000000857,"v":0.0,"t":1735311600}
+{"o":0.0000000857,"h":0.0000000865,"l":0.0000000855,"c":0.0000000856,"v":0.0,"t":1735315200}
+{"o":0.0000000856,"h":0.0000000864,"l":0.0000000846,"c":0.0000000848,"v":0.0,"t":1735318800}
+{"o":0.0000000848,"h":0.000000085,"l":0.0000000843,"c":0.0000000844,"v":0.0,"t":1735322400}
+{"o":0.0000000844,"h":0.0000000854,"l":0.0000000843,"c":0.0000000844,"v":0.0,"t":1735326000}
+{"o":0.0000000844,"h":0.0000000856,"l":0.0000000844,"c":0.0000000849,"v":0.0,"t":1735329600}
+{"o":0.0000000849,"h":0.0000000855,"l":0.0000000848,"c":0.0000000854,"v":0.0,"t":1735333200}
+{"o":0.0000000854,"h":0.0000000858,"l":0.0000000822,"c":0.0000000826,"v":116711.171852,"t":1735336800}
+{"o":0.0000000826,"h":0.0000000834,"l":0.0000000825,"c":0.0000000829,"v":0.0,"t":1735340400}
+{"o":0.0000000829,"h":0.000000083,"l":0.0000000823,"c":0.0000000825,"v":0.0,"t":1735344000}
+{"o":0.0000000825,"h":0.0000000829,"l":0.0000000817,"c":0.0000000825,"v":0.0,"t":1735347600}
+{"o":0.0000000825,"h":0.0000000836,"l":0.0000000819,"c":0.000000083,"v":0.0,"t":1735351200}
+{"o":0.000000083,"h":0.0000000831,"l":0.0000000822,"c":0.0000000826,"v":0.0,"t":1735354800}
+{"o":0.0000000826,"h":0.0000000829,"l":0.0000000825,"c":0.0000000828,"v":0.0,"t":1735358400}
+{"o":0.0000000828,"h":0.0000000832,"l":0.000000082,"c":0.0000000822,"v":0.0,"t":1735362000}
+{"o":0.0000000822,"h":0.0000000826,"l":0.0000000821,"c":0.0000000823,"v":0.0,"t":1735365600}
+{"o":0.0000000823,"h":0.0000000827,"l":0.000000082,"c":0.0000000825,"v":0.0,"t":1735369200}
+{"o":0.0000000825,"h":0.000000083,"l":0.000000082,"c":0.000000082,"v":0.0,"t":1735372800}
+{"o":0.000000082,"h":0.0000000821,"l":0.0000000815,"c":0.000000082,"v":0.0,"t":1735376400}
+{"o":0.000000082,"h":0.0000000824,"l":0.0000000819,"c":0.0000000822,"v":0.0,"t":1735380000}
+{"o":0.0000000822,"h":0.0000000822,"l":0.000000081,"c":0.0000000816,"v":0.0,"t":1735383600}
+{"o":0.0000000816,"h":0.0000000819,"l":0.0000000811,"c":0.0000000818,"v":0.0,"t":1735387200}
+{"o":0.0000000818,"h":0.0000000818,"l":0.000000081,"c":0.0000000812,"v":0.0,"t":1735390800}
+{"o":0.0000000812,"h":0.0000000815,"l":0.0000000802,"c":0.0000000805,"v":0.0,"t":1735394400}
+{"o":0.0000000805,"h":0.0000000805,"l":0.0000000799,"c":0.0000000803,"v":0.0,"t":1735398000}
+{"o":0.0000000803,"h":0.0000000806,"l":0.0000000793,"c":0.0000000793,"v":0.0,"t":1735401600}
+{"o":0.0000000793,"h":0.0000000794,"l":0.0000000781,"c":0.0000000784,"v":0.0,"t":1735405200}
+{"o":0.0000000784,"h":0.000000079,"l":0.0000000779,"c":0.0000000789,"v":0.0,"t":1735408800}
+{"o":0.0000000789,"h":0.000000083,"l":0.0000000787,"c":0.0000000828,"v":48226.138472,"t":1735412400}
+{"o":0.0000000828,"h":0.0000000836,"l":0.0000000827,"c":0.000000083,"v":0.0,"t":1735416000}
+{"o":0.000000083,"h":0.0000000832,"l":0.0000000825,"c":0.0000000825,"v":0.0,"t":1735419600}
+{"o":0.0000000825,"h":0.0000000827,"l":0.0000000814,"c":0.0000000822,"v":0.0,"t":1735423200}
+{"o":0.0000000822,"h":0.0000000826,"l":0.0000000819,"c":0.0000000821,"v":0.0,"t":1735426800}
+{"o":0.0000000821,"h":0.0000000828,"l":0.000000082,"c":0.0000000827,"v":0.0,"t":1735430400}
+{"o":0.0000000827,"h":0.0000000839,"l":0.0000000825,"c":0.0000000833,"v":0.0,"t":1735434000}
+{"o":0.0000000833,"h":0.0000000834,"l":0.0000000824,"c":0.0000000828,"v":0.0,"t":1735437600}
+{"o":0.0000000828,"h":0.000000083,"l":0.0000000823,"c":0.0000000824,"v":0.0,"t":1735441200}
+{"o":0.0000006228,"h":0.0000006615,"l":0.0000005882,"c":0.0000006228,"v":39841565.944066003,"t":1728244800}
+{"o":0.0000006228,"h":0.000000633,"l":0.0000006205,"c":0.0000006271,"v":380965.346478,"t":1728248400}
+{"o":0.0000006271,"h":0.0000006271,"l":0.0000006226,"c":0.0000006232,"v":0.0,"t":1728252000}
+{"o":0.0000006232,"h":0.0000006232,"l":0.0000006172,"c":0.0000006184,"v":0.0,"t":1728255600}
+{"o":0.0000006184,"h":0.0000006496,"l":0.0000006062,"c":0.0000006344,"v":1718178.572988,"t":1728259200}
+{"o":0.0000006344,"h":0.0000006453,"l":0.0000006292,"c":0.0000006378,"v":1089350.483116,"t":1728262800}
+{"o":0.0000006378,"h":0.0000006493,"l":0.0000006353,"c":0.0000006448,"v":121555.914096,"t":1728266400}
+{"o":0.0000006448,"h":0.0000006467,"l":0.0000006395,"c":0.0000006404,"v":6508.860202,"t":1728270000}
+{"o":0.0000006404,"h":0.0000006421,"l":0.0000006379,"c":0.0000006419,"v":0.0,"t":1728273600}
+{"o":0.0000006419,"h":0.0000006454,"l":0.0000006368,"c":0.0000006423,"v":500000.0,"t":1728277200}
+{"o":0.0000006423,"h":0.0000006429,"l":0.0000006375,"c":0.0000006375,"v":93969.200026,"t":1728280800}
+{"o":0.0000006375,"h":0.0000006445,"l":0.0000006319,"c":0.0000006382,"v":200000.0,"t":1728284400}
+{"o":0.0000006382,"h":0.0000006437,"l":0.0000006333,"c":0.0000006416,"v":102722.717033,"t":1728288000}
+{"o":0.0000006416,"h":0.0000006491,"l":0.0000006334,"c":0.0000006389,"v":464637.129776,"t":1728291600}
+{"o":0.0000006389,"h":0.0000006874,"l":0.0000006317,"c":0.0000006688,"v":12716317.7582419999,"t":1728295200}
+{"o":0.0000006688,"h":0.0000006745,"l":0.0000006505,"c":0.0000006665,"v":6700.342978,"t":1728298800}
+{"o":0.0000006665,"h":0.0000006714,"l":0.0000006662,"c":0.0000006704,"v":0.0,"t":1728302400}
+{"o":0.0000006704,"h":0.000000671,"l":0.0000006542,"c":0.0000006545,"v":219879.176697,"t":1728306000}
+{"o":0.0000006545,"h":0.0000006801,"l":0.0000006355,"c":0.0000006677,"v":2475582.9157839995,"t":1728309600}
+{"o":0.0000006677,"h":0.0000006774,"l":0.0000006167,"c":0.0000006243,"v":10103007.0920100026,"t":1728313200}
+{"o":0.0000006243,"h":0.0000006282,"l":0.0000006213,"c":0.0000006223,"v":0.0,"t":1728316800}
+{"o":0.0000006223,"h":0.0000006258,"l":0.0000006162,"c":0.0000006172,"v":93878.426301,"t":1728320400}
+{"o":0.0000006172,"h":0.0000006322,"l":0.0000006027,"c":0.000000617,"v":658311.0,"t":1728324000}
+{"o":0.000000617,"h":0.0000006174,"l":0.0000006101,"c":0.0000006112,"v":0.0,"t":1728327600}
+{"o":0.0000006112,"h":0.0000006402,"l":0.0000006104,"c":0.0000006396,"v":4000000.0,"t":1728331200}
+{"o":0.0000006396,"h":0.0000006433,"l":0.0000006338,"c":0.0000006346,"v":0.0,"t":1728334800}
+{"o":0.0000006346,"h":0.0000006458,"l":0.0000006343,"c":0.0000006448,"v":0.0,"t":1728338400}
+{"o":0.0000006448,"h":0.0000006494,"l":0.0000006398,"c":0.0000006472,"v":0.0,"t":1728342000}
+{"o":0.0000006472,"h":0.0000006493,"l":0.0000006395,"c":0.0000006408,"v":130663.5006,"t":1728345600}
+{"o":0.0000006408,"h":0.0000006447,"l":0.0000006379,"c":0.0000006393,"v":0.0,"t":1728349200}
+{"o":0.0000006393,"h":0.000000644,"l":0.0000006373,"c":0.0000006381,"v":0.0,"t":1728352800}
+{"o":0.0000006381,"h":0.0000006419,"l":0.0000006381,"c":0.0000006411,"v":0.0,"t":1728356400}
+{"o":0.0000006411,"h":0.0000006457,"l":0.0000006313,"c":0.000000635,"v":832377.1964939999,"t":1728360000}
+{"o":0.000000635,"h":0.0000006411,"l":0.0000006344,"c":0.0000006373,"v":0.0,"t":1728363600}
+{"o":0.0000006373,"h":0.000000644,"l":0.0000006345,"c":0.0000006359,"v":0.0,"t":1728367200}
+{"o":0.0000006359,"h":0.0000006456,"l":0.0000006359,"c":0.0000006402,"v":0.0,"t":1728370800}
+{"o":0.0000006402,"h":0.0000006421,"l":0.0000006372,"c":0.0000006381,"v":0.0,"t":1728374400}
+{"o":0.0000006381,"h":0.0000006416,"l":0.0000006328,"c":0.0000006341,"v":2014116.7653800002,"t":1728378000}
+{"o":0.0000006341,"h":0.0000006359,"l":0.0000006313,"c":0.0000006324,"v":1909.002526,"t":1728381600}
+{"o":0.0000006324,"h":0.0000006332,"l":0.0000005982,"c":0.0000006026,"v":7064788.2915299991,"t":1728385200}
+{"o":0.0000006026,"h":0.0000006372,"l":0.0000006013,"c":0.0000006068,"v":10591548.9669399988,"t":1728388800}
+{"o":0.0000006068,"h":0.0000007811,"l":0.0000005983,"c":0.0000007459,"v":29933150.489312008,"t":1728392400}
+{"o":0.0000007459,"h":0.0000007593,"l":0.0000006531,"c":0.0000006599,"v":17550644.1119850054,"t":1728396000}
+{"o":0.0000006599,"h":0.0000006734,"l":0.0000006474,"c":0.000000655,"v":237336.046069,"t":1728399600}
+{"o":0.000000655,"h":0.0000006599,"l":0.0000006501,"c":0.0000006508,"v":0.0,"t":1728403200}
+{"o":0.0000006508,"h":0.0000006577,"l":0.0000006499,"c":0.0000006527,"v":0.0,"t":1728406800}
+{"o":0.0000006527,"h":0.0000006588,"l":0.0000006501,"c":0.0000006545,"v":0.0,"t":1728410400}
+{"o":0.0000006545,"h":0.0000006673,"l":0.0000006422,"c":0.000000644,"v":10605592.5067309998,"t":1728414000}
+{"o":0.000000644,"h":0.0000006534,"l":0.0000006406,"c":0.0000006446,"v":6240710.2530979998,"t":1728417600}
+{"o":0.0000006446,"h":0.000000659,"l":0.0000006435,"c":0.0000006519,"v":2696288.9180349996,"t":1728421200}
+{"o":0.0000006519,"h":0.0000006566,"l":0.0000006292,"c":0.0000006334,"v":3611910.2393220002,"t":1728424800}
+{"o":0.0000006334,"h":0.0000006416,"l":0.0000006319,"c":0.0000006376,"v":1638160.339806,"t":1728428400}
+{"o":0.0000006376,"h":0.0000006397,"l":0.0000006346,"c":0.0000006346,"v":0.0,"t":1728432000}
+{"o":0.0000006346,"h":0.0000006358,"l":0.0000006297,"c":0.0000006324,"v":0.0,"t":1728435600}
+{"o":0.0000006324,"h":0.0000006392,"l":0.0000006318,"c":0.0000006387,"v":850889.899915,"t":1728439200}
+{"o":0.0000006387,"h":0.0000006409,"l":0.000000636,"c":0.0000006389,"v":0.0,"t":1728442800}
+{"o":0.0000006389,"h":0.0000008281,"l":0.0000006369,"c":0.0000006401,"v":49966287.7628469989,"t":1728446400}
+{"o":0.0000006401,"h":0.0000006417,"l":0.0000006358,"c":0.0000006367,"v":0.0,"t":1728450000}
+{"o":0.0000006367,"h":0.0000006403,"l":0.0000006361,"c":0.0000006393,"v":0.0,"t":1728453600}
+{"o":0.0000006393,"h":0.0000006432,"l":0.0000006292,"c":0.0000006312,"v":2138461.470528,"t":1728457200}
+{"o":0.0000006312,"h":0.0000006366,"l":0.0000006294,"c":0.0000006333,"v":3566799.1193249999,"t":1728460800}
+{"o":0.0000006333,"h":0.0000006344,"l":0.0000005548,"c":0.0000005552,"v":14092208.086168997,"t":1728464400}
+{"o":0.0000005552,"h":0.0000006365,"l":0.0000005544,"c":0.0000006016,"v":19944926.8432650007,"t":1728468000}
+{"o":0.0000006016,"h":0.000000602,"l":0.0000005674,"c":0.000000568,"v":5832849.8810650008,"t":1728471600}
+{"o":0.000000568,"h":0.0000005791,"l":0.0000005675,"c":0.000000576,"v":2010469.8449230001,"t":1728475200}
+{"o":0.000000576,"h":0.0000005825,"l":0.0000005746,"c":0.0000005789,"v":0.0,"t":1728478800}
+{"o":0.0000005789,"h":0.0000005971,"l":0.000000575,"c":0.0000005784,"v":6159491.8810500009,"t":1728482400}
+{"o":0.0000005784,"h":0.0000005785,"l":0.000000571,"c":0.0000005721,"v":0.0,"t":1728486000}
+{"o":0.0000005721,"h":0.0000005853,"l":0.0000005719,"c":0.0000005823,"v":94916.249893,"t":1728489600}
+{"o":0.0000005823,"h":0.0000005842,"l":0.0000005799,"c":0.0000005811,"v":0.0,"t":1728493200}
+{"o":0.0000005811,"h":0.0000005865,"l":0.0000004468,"c":0.0000004853,"v":99973439.0724789947,"t":1728496800}
+{"o":0.0000004853,"h":0.0000004889,"l":0.0000004802,"c":0.0000004822,"v":1246925.2550019999,"t":1728500400}
+{"o":0.0000004822,"h":0.0000004903,"l":0.0000004821,"c":0.0000004899,"v":188568.724168,"t":1728504000}
+{"o":0.0000004899,"h":0.000000498,"l":0.0000004829,"c":0.0000004938,"v":2774651.0127870007,"t":1728507600}
+{"o":0.0000004938,"h":0.0000004961,"l":0.0000004924,"c":0.000000496,"v":68509.664632,"t":1728511200}
+{"o":0.000000496,"h":0.0000004963,"l":0.0000004942,"c":0.0000004954,"v":0.0,"t":1728514800}
+{"o":0.0000004954,"h":0.0000005016,"l":0.0000004954,"c":0.0000004986,"v":0.0,"t":1728518400}
+{"o":0.0000004986,"h":0.0000004988,"l":0.0000004937,"c":0.0000004953,"v":0.0,"t":1728522000}
+{"o":0.0000004953,"h":0.000000496,"l":0.0000004934,"c":0.0000004943,"v":33333.61941,"t":1728525600}
+{"o":0.0000004943,"h":0.0000005025,"l":0.0000004908,"c":0.0000004927,"v":3761212.9207010004,"t":1728529200}
+{"o":0.0000004927,"h":0.0000004934,"l":0.0000004911,"c":0.0000004927,"v":0.0,"t":1728532800}
+{"o":0.0000004927,"h":0.0000004956,"l":0.0000004894,"c":0.0000004917,"v":86354.159872,"t":1728536400}
+{"o":0.0000004917,"h":0.0000004953,"l":0.0000004913,"c":0.000000494,"v":738103.483895,"t":1728540000}
+{"o":0.000000494,"h":0.0000004968,"l":0.0000004939,"c":0.0000004968,"v":0.0,"t":1728543600}
+{"o":0.0000004968,"h":0.0000005009,"l":0.0000004952,"c":0.0000005006,"v":0.0,"t":1728547200}
+{"o":0.0000005006,"h":0.000000506,"l":0.0000004949,"c":0.0000004963,"v":363482.822996,"t":1728550800}
+{"o":0.0000004963,"h":0.0000005052,"l":0.0000004905,"c":0.0000004911,"v":3847049.5133060003,"t":1728554400}
+{"o":0.0000004911,"h":0.0000005251,"l":0.0000004877,"c":0.0000005208,"v":8328398.762724,"t":1728558000}
+{"o":0.0000005208,"h":0.000000533,"l":0.0000005176,"c":0.0000005289,"v":1879324.458115,"t":1728561600}
+{"o":0.0000005289,"h":0.0000005375,"l":0.0000005195,"c":0.0000005274,"v":2384855.384259,"t":1728565200}
+{"o":0.0000005274,"h":0.0000005379,"l":0.0000005144,"c":0.0000005189,"v":1577907.51033,"t":1728568800}
+{"o":0.0000005189,"h":0.0000005261,"l":0.0000005143,"c":0.0000005195,"v":224338.534847,"t":1728572400}
+{"o":0.0000005195,"h":0.0000005231,"l":0.0000004937,"c":0.0000004976,"v":6009389.9611099996,"t":1728576000}
+{"o":0.0000004976,"h":0.0000005432,"l":0.0000004799,"c":0.0000005394,"v":16950575.8176620007,"t":1728579600}
+{"o":0.0000005394,"h":0.0000005441,"l":0.0000005228,"c":0.0000005231,"v":3442525.5022829999,"t":1728583200}
+{"o":0.0000005231,"h":0.0000005359,"l":0.0000005194,"c":0.0000005312,"v":2330277.2316009998,"t":1728586800}
+{"o":0.0000005312,"h":0.0000005376,"l":0.0000005229,"c":0.0000005276,"v":2418488.309959,"t":1728590400}
+{"o":0.0000005276,"h":0.0000005288,"l":0.0000005233,"c":0.0000005236,"v":0.0,"t":1728594000}
+{"o":0.0000005236,"h":0.0000005268,"l":0.0000005212,"c":0.0000005237,"v":0.0,"t":1728597600}
+{"o":0.0000005237,"h":0.0000005238,"l":0.0000005216,"c":0.0000005219,"v":186963.395195,"t":1728601200}
+{"o":0.0000005219,"h":0.0000005227,"l":0.0000005192,"c":0.0000005207,"v":0.0,"t":1728604800}
+{"o":0.0000005207,"h":0.0000005236,"l":0.0000005167,"c":0.0000005179,"v":0.0,"t":1728608400}
+{"o":0.0000005179,"h":0.0000005196,"l":0.0000005148,"c":0.0000005153,"v":0.0,"t":1728612000}
+{"o":0.0000005153,"h":0.0000005155,"l":0.0000005129,"c":0.0000005155,"v":0.0,"t":1728615600}
+{"o":0.0000005155,"h":0.0000005283,"l":0.0000005143,"c":0.0000005254,"v":929090.7724959999,"t":1728619200}
+{"o":0.0000005254,"h":0.0000005264,"l":0.0000005242,"c":0.000000526,"v":0.0,"t":1728622800}
+{"o":0.000000526,"h":0.000000526,"l":0.0000005223,"c":0.0000005237,"v":0.0,"t":1728626400}
+{"o":0.0000005237,"h":0.0000005265,"l":0.0000005217,"c":0.0000005262,"v":502474.912662,"t":1728630000}
+{"o":0.0000005262,"h":0.000000527,"l":0.0000005243,"c":0.0000005253,"v":0.0,"t":1728633600}
+{"o":0.0000005253,"h":0.000000529,"l":0.0000005221,"c":0.0000005263,"v":1009390.168628,"t":1728637200}
+{"o":0.0000005263,"h":0.0000005288,"l":0.0000005153,"c":0.0000005211,"v":4304808.441749,"t":1728640800}
+{"o":0.0000005211,"h":0.0000005224,"l":0.0000005179,"c":0.0000005192,"v":3757.421208,"t":1728644400}
+{"o":0.0000005192,"h":0.0000005198,"l":0.0000005149,"c":0.0000005154,"v":0.0,"t":1728648000}
+{"o":0.0000005154,"h":0.000000521,"l":0.0000005122,"c":0.0000005163,"v":45194.408251,"t":1728651600}
+{"o":0.0000005163,"h":0.0000005215,"l":0.0000005135,"c":0.00000052,"v":167799.12658,"t":1728655200}
+{"o":0.00000052,"h":0.0000005273,"l":0.0000004853,"c":0.000000489,"v":10622377.3600239996,"t":1728658800}
+{"o":0.000000489,"h":0.0000004952,"l":0.00000047,"c":0.0000004909,"v":10460046.2694700006,"t":1728662400}
+{"o":0.0000004909,"h":0.0000004961,"l":0.0000004862,"c":0.0000004868,"v":0.0,"t":1728666000}
+{"o":0.0000004868,"h":0.0000004897,"l":0.0000004861,"c":0.0000004874,"v":0.0,"t":1728669600}
+{"o":0.0000004874,"h":0.0000004895,"l":0.000000485,"c":0.0000004886,"v":0.0,"t":1728673200}
+{"o":0.0000004886,"h":0.0000004974,"l":0.0000004863,"c":0.0000004944,"v":498358.749981,"t":1728676800}
+{"o":0.0000004944,"h":0.0000004953,"l":0.0000004901,"c":0.0000004926,"v":1223390.9603109998,"t":1728680400}
+{"o":0.0000004926,"h":0.0000004949,"l":0.0000004767,"c":0.0000004777,"v":3261444.1037560003,"t":1728684000}
+{"o":0.0000004777,"h":0.0000004799,"l":0.0000004774,"c":0.0000004788,"v":1975.217082,"t":1728687600}
+{"o":0.0000004788,"h":0.0000004922,"l":0.0000004753,"c":0.000000478,"v":4804940.0644429997,"t":1728691200}
+{"o":0.000000478,"h":0.0000004798,"l":0.0000004763,"c":0.0000004794,"v":0.0,"t":1728694800}
+{"o":0.0000004794,"h":0.0000004828,"l":0.0000004726,"c":0.0000004755,"v":652880.962479,"t":1728698400}
+{"o":0.0000004755,"h":0.0000004767,"l":0.0000004748,"c":0.0000004752,"v":2493.868084,"t":1728702000}
+{"o":0.0000004752,"h":0.0000004753,"l":0.0000004726,"c":0.0000004743,"v":0.0,"t":1728705600}
+{"o":0.0000004743,"h":0.0000005026,"l":0.0000004659,"c":0.0000005007,"v":14013334.7063850015,"t":1728709200}
+{"o":0.0000005007,"h":0.0000005017,"l":0.0000005002,"c":0.0000005012,"v":0.0,"t":1728712800}
+{"o":0.0000005012,"h":0.0000005031,"l":0.0000004987,"c":0.0000005021,"v":1198454.068861,"t":1728716400}
+{"o":0.0000005021,"h":0.0000005026,"l":0.0000005011,"c":0.0000005019,"v":0.0,"t":1728720000}
+{"o":0.0000005019,"h":0.0000005079,"l":0.0000005013,"c":0.0000005065,"v":1500000.0,"t":1728723600}
+{"o":0.0000005065,"h":0.0000005072,"l":0.000000503,"c":0.0000005033,"v":0.0,"t":1728727200}
+{"o":0.0000005033,"h":0.0000005054,"l":0.0000005005,"c":0.0000005049,"v":0.0,"t":1728730800}
+{"o":0.0000005049,"h":0.0000005087,"l":0.0000005008,"c":0.0000005046,"v":805560.547914,"t":1728734400}
+{"o":0.0000005046,"h":0.0000005088,"l":0.0000005037,"c":0.000000508,"v":98589.599605,"t":1728738000}
+{"o":0.000000508,"h":0.0000005091,"l":0.0000004764,"c":0.0000004776,"v":7247512.3240319993,"t":1728741600}
+{"o":0.0000004776,"h":0.0000004816,"l":0.0000004766,"c":0.0000004803,"v":0.0,"t":1728745200}
+{"o":0.0000004803,"h":0.0000004811,"l":0.0000004726,"c":0.000000475,"v":400017.34105,"t":1728748800}
+{"o":0.000000475,"h":0.0000004767,"l":0.0000004719,"c":0.0000004734,"v":0.0,"t":1728752400}
+{"o":0.0000004734,"h":0.0000004764,"l":0.0000004725,"c":0.0000004753,"v":4205.055428,"t":1728756000}
+{"o":0.0000004753,"h":0.0000004878,"l":0.0000004626,"c":0.0000004859,"v":7188185.9095109999,"t":1728759600}
+{"o":0.0000004859,"h":0.0000004866,"l":0.0000004751,"c":0.000000477,"v":2746188.8987699999,"t":1728763200}
+{"o":0.000000477,"h":0.0000004778,"l":0.000000471,"c":0.0000004745,"v":1624.556205,"t":1728766800}
+{"o":0.0000004745,"h":0.0000004755,"l":0.0000004729,"c":0.0000004735,"v":0.0,"t":1728770400}
+{"o":0.0000004735,"h":0.000000478,"l":0.0000004728,"c":0.0000004752,"v":714830.620364,"t":1728774000}
+{"o":0.0000004752,"h":0.0000004754,"l":0.000000473,"c":0.0000004744,"v":0.0,"t":1728777600}
+{"o":0.0000004744,"h":0.0000004787,"l":0.0000004742,"c":0.0000004767,"v":0.0,"t":1728781200}
+{"o":0.0000004767,"h":0.0000004774,"l":0.0000004761,"c":0.0000004762,"v":0.0,"t":1728784800}
+{"o":0.0000004762,"h":0.0000004847,"l":0.0000004749,"c":0.0000004778,"v":87674.704334,"t":1728788400}
+{"o":0.0000004778,"h":0.000000478,"l":0.0000004738,"c":0.0000004742,"v":97173.194271,"t":1728792000}
+{"o":0.0000004742,"h":0.0000004746,"l":0.0000004609,"c":0.0000004616,"v":3393196.4124560002,"t":1728795600}
+{"o":0.0000004616,"h":0.0000004623,"l":0.000000457,"c":0.0000004587,"v":813457.050682,"t":1728799200}
+{"o":0.0000004587,"h":0.0000004603,"l":0.0000004575,"c":0.0000004587,"v":0.0,"t":1728802800}
+{"o":0.0000004587,"h":0.000000464,"l":0.0000004567,"c":0.0000004631,"v":771639.783103,"t":1728806400}
+{"o":0.0000004631,"h":0.0000004633,"l":0.0000004581,"c":0.00000046,"v":0.0,"t":1728810000}
+{"o":0.00000046,"h":0.0000004615,"l":0.0000004546,"c":0.0000004583,"v":1913069.9353209999,"t":1728813600}
+{"o":0.0000004583,"h":0.0000004606,"l":0.000000457,"c":0.0000004602,"v":0.0,"t":1728817200}
+{"o":0.0000004602,"h":0.0000004605,"l":0.0000004568,"c":0.0000004577,"v":0.0,"t":1728820800}
+{"o":0.0000004577,"h":0.0000004582,"l":0.0000004555,"c":0.0000004582,"v":0.0,"t":1728824400}
+{"o":0.0000004582,"h":0.0000004744,"l":0.0000004561,"c":0.0000004725,"v":5500000.0,"t":1728828000}
+{"o":0.0000004725,"h":0.0000004832,"l":0.0000004705,"c":0.0000004784,"v":999227.5735760001,"t":1728831600}
+{"o":0.0000004784,"h":0.0000004842,"l":0.0000004757,"c":0.0000004772,"v":1162215.333656,"t":1728835200}
+{"o":0.0000004772,"h":0.0000004852,"l":0.000000473,"c":0.0000004822,"v":1389518.608819,"t":1728838800}
+{"o":0.0000004822,"h":0.0000004849,"l":0.0000004801,"c":0.0000004817,"v":8341.710582,"t":1728842400}
+{"o":0.0000004817,"h":0.0000004861,"l":0.0000004737,"c":0.0000004776,"v":1407346.347109,"t":1728846000}
+{"o":0.0000004776,"h":0.0000004867,"l":0.0000004763,"c":0.0000004802,"v":937209.778125,"t":1728849600}
+{"o":0.0000004802,"h":0.0000004831,"l":0.0000004749,"c":0.000000477,"v":623988.983288,"t":1728853200}
+{"o":0.000000477,"h":0.0000004837,"l":0.000000474,"c":0.0000004801,"v":2844954.5373030002,"t":1728856800}
+{"o":0.0000004801,"h":0.0000004844,"l":0.00000048,"c":0.0000004803,"v":0.0,"t":1728860400}
+{"o":0.0000004803,"h":0.0000004834,"l":0.0000004796,"c":0.0000004822,"v":0.0,"t":1728864000}
+{"o":0.0000004822,"h":0.0000004822,"l":0.0000004783,"c":0.0000004801,"v":0.0,"t":1728867600}
+{"o":0.0000004801,"h":0.0000004823,"l":0.0000004767,"c":0.000000478,"v":0.0,"t":1728871200}
+{"o":0.000000478,"h":0.0000004782,"l":0.0000004639,"c":0.0000004654,"v":0.0,"t":1728874800}
+{"o":0.0000004654,"h":0.0000004816,"l":0.0000004612,"c":0.0000004778,"v":11277.11318,"t":1728878400}
+{"o":0.0000004778,"h":0.0000004821,"l":0.0000004768,"c":0.0000004803,"v":0.0,"t":1728882000}
+{"o":0.0000004803,"h":0.0000004818,"l":0.0000004749,"c":0.0000004785,"v":0.0,"t":1728885600}
+{"o":0.0000004785,"h":0.0000004798,"l":0.0000004751,"c":0.0000004754,"v":0.0,"t":1728889200}
+{"o":0.0000004754,"h":0.0000004783,"l":0.0000004744,"c":0.0000004771,"v":0.0,"t":1728892800}
+{"o":0.0000004771,"h":0.0000004784,"l":0.0000004734,"c":0.0000004755,"v":0.0,"t":1728896400}
+{"o":0.0000004755,"h":0.0000004764,"l":0.0000004724,"c":0.000000475,"v":0.0,"t":1728900000}
+{"o":0.000000475,"h":0.0000004784,"l":0.0000004727,"c":0.0000004771,"v":209285.776666,"t":1728903600}
+{"o":0.0000004771,"h":0.0000004818,"l":0.0000004697,"c":0.0000004732,"v":362313.892056,"t":1728907200}
+{"o":0.0000004732,"h":0.0000004908,"l":0.0000004702,"c":0.0000004873,"v":3085086.5989179998,"t":1728910800}
+{"o":0.0000004873,"h":0.0000004906,"l":0.0000004801,"c":0.0000004861,"v":6561.677162,"t":1728914400}
+{"o":0.0000004861,"h":0.0000004903,"l":0.0000004753,"c":0.0000004794,"v":2568250.3595469999,"t":1728918000}
+{"o":0.0000004794,"h":0.0000004858,"l":0.0000004651,"c":0.0000004706,"v":3778148.0335100004,"t":1728921600}
+{"o":0.0000004706,"h":0.0000005009,"l":0.0000004677,"c":0.0000004988,"v":7445242.8400670011,"t":1728925200}
+{"o":0.0000004988,"h":0.0000004998,"l":0.0000004966,"c":0.000000498,"v":27830.774958,"t":1728928800}
+{"o":0.000000498,"h":0.0000004998,"l":0.0000004961,"c":0.0000004987,"v":0.0,"t":1728932400}
+{"o":0.0000004987,"h":0.0000005005,"l":0.0000004957,"c":0.000000497,"v":391626.904428,"t":1728936000}
+{"o":0.000000497,"h":0.0000004993,"l":0.0000004951,"c":0.0000004982,"v":0.0,"t":1728939600}
+{"o":0.0000004982,"h":0.0000005021,"l":0.0000004905,"c":0.0000004946,"v":100141.338244,"t":1728943200}
+{"o":0.0000004946,"h":0.0000004982,"l":0.0000004946,"c":0.0000004962,"v":0.0,"t":1728946800}
+{"o":0.0000004962,"h":0.0000004985,"l":0.0000004938,"c":0.0000004963,"v":0.0,"t":1728950400}
+{"o":0.0000004963,"h":0.0000004987,"l":0.0000004941,"c":0.0000004971,"v":0.0,"t":1728954000}
+{"o":0.0000004971,"h":0.0000004983,"l":0.0000004945,"c":0.0000004964,"v":0.0,"t":1728957600}
+{"o":0.0000004964,"h":0.0000005844,"l":0.0000004961,"c":0.0000005741,"v":19391878.9968930036,"t":1728961200}
+{"o":0.0000005741,"h":0.0000006052,"l":0.0000005281,"c":0.0000005292,"v":21077385.602560997,"t":1728964800}
+{"o":0.0000005292,"h":0.0000005361,"l":0.0000004852,"c":0.00000051,"v":14025528.4999739993,"t":1728968400}
+{"o":0.00000051,"h":0.0000005121,"l":0.0000005071,"c":0.0000005076,"v":59271.661505,"t":1728972000}
+{"o":0.0000005076,"h":0.0000005105,"l":0.0000005057,"c":0.0000005094,"v":158589.599605,"t":1728975600}
+{"o":0.0000005094,"h":0.0000005138,"l":0.0000005078,"c":0.0000005133,"v":488306.823151,"t":1728979200}
+{"o":0.0000005133,"h":0.0000005244,"l":0.0000005131,"c":0.000000515,"v":0.0,"t":1728982800}
+{"o":0.000000515,"h":0.000000516,"l":0.00000051,"c":0.000000511,"v":78920.684499,"t":1728986400}
+{"o":0.000000511,"h":0.0000005216,"l":0.0000005108,"c":0.0000005192,"v":0.0,"t":1728990000}
+{"o":0.0000005192,"h":0.0000005207,"l":0.0000004472,"c":0.0000004532,"v":15286291.7618819978,"t":1728993600}
+{"o":0.0000004532,"h":0.000000459,"l":0.0000004287,"c":0.0000004298,"v":4118281.8459620001,"t":1728997200}
+{"o":0.0000004298,"h":0.0000004675,"l":0.0000004271,"c":0.0000004574,"v":924948.76373,"t":1729000800}
+{"o":0.0000004574,"h":0.0000004643,"l":0.000000438,"c":0.0000004422,"v":703352.770151,"t":1729004400}
+{"o":0.0000004422,"h":0.0000004526,"l":0.0000004338,"c":0.0000004472,"v":2444504.7833799999,"t":1729008000}
+{"o":0.0000004472,"h":0.000000488,"l":0.0000004452,"c":0.0000004855,"v":8895646.3052500002,"t":1729011600}
+{"o":0.0000004855,"h":0.0000005175,"l":0.0000004798,"c":0.000000512,"v":9978239.4235420004,"t":1729015200}
+{"o":0.000000512,"h":0.0000005162,"l":0.0000005045,"c":0.0000005065,"v":1361789.6400070002,"t":1729018800}
+{"o":0.0000005065,"h":0.0000005158,"l":0.0000005059,"c":0.000000514,"v":0.0,"t":1729022400}
+{"o":0.000000514,"h":0.0000005163,"l":0.0000005116,"c":0.0000005116,"v":0.0,"t":1729026000}
+{"o":0.0000005116,"h":0.0000005137,"l":0.0000005101,"c":0.0000005133,"v":0.0,"t":1729029600}
+{"o":0.0000005133,"h":0.0000005185,"l":0.0000005067,"c":0.0000005078,"v":0.0,"t":1729033200}
+{"o":0.0000005078,"h":0.0000005121,"l":0.0000004781,"c":0.0000004818,"v":6015243.8451060001,"t":1729036800}
+{"o":0.0000004818,"h":0.0000004844,"l":0.0000004686,"c":0.0000004699,"v":3630000.0,"t":1729040400}
+{"o":0.0000004699,"h":0.0000004712,"l":0.000000466,"c":0.0000004708,"v":0.0,"t":1729044000}
+{"o":0.0000004708,"h":0.0000004731,"l":0.0000004648,"c":0.0000004661,"v":101275.0,"t":1729047600}
+{"o":0.0000004661,"h":0.0000004875,"l":0.0000004647,"c":0.0000004849,"v":5000000.0,"t":1729051200}
+{"o":0.0000004849,"h":0.0000004858,"l":0.0000004829,"c":0.0000004841,"v":0.0,"t":1729054800}
+{"o":0.0000004841,"h":0.000000487,"l":0.000000482,"c":0.0000004848,"v":0.0,"t":1729058400}
+{"o":0.0000004848,"h":0.0000004881,"l":0.0000004847,"c":0.0000004861,"v":0.0,"t":1729062000}
+{"o":0.0000004861,"h":0.0000004868,"l":0.0000004695,"c":0.0000004708,"v":3569244.7557000001,"t":1729065600}
+{"o":0.0000004708,"h":0.000000471,"l":0.000000468,"c":0.0000004684,"v":0.0,"t":1729069200}
+{"o":0.0000004684,"h":0.0000004693,"l":0.0000004651,"c":0.0000004667,"v":0.0,"t":1729072800}
+{"o":0.0000004667,"h":0.0000004683,"l":0.0000004592,"c":0.0000004664,"v":0.0,"t":1729076400}
+{"o":0.0000004664,"h":0.0000004709,"l":0.0000004648,"c":0.0000004678,"v":0.0,"t":1729080000}
+{"o":0.0000004678,"h":0.0000004726,"l":0.0000004665,"c":0.0000004712,"v":0.0,"t":1729083600}
+{"o":0.0000004712,"h":0.0000004721,"l":0.0000004475,"c":0.0000004524,"v":7662537.3239620002,"t":1729087200}
+{"o":0.0000004524,"h":0.0000004556,"l":0.0000004451,"c":0.0000004459,"v":3210640.0817170003,"t":1729090800}
+{"o":0.0000004459,"h":0.0000004503,"l":0.0000004451,"c":0.000000447,"v":0.0,"t":1729094400}
+{"o":0.000000447,"h":0.0000004486,"l":0.0000004458,"c":0.0000004476,"v":0.0,"t":1729098000}
+{"o":0.0000004476,"h":0.0000004496,"l":0.0000004398,"c":0.0000004421,"v":1250087.846928,"t":1729101600}
+{"o":0.0000004421,"h":0.0000004432,"l":0.0000004413,"c":0.0000004422,"v":0.0,"t":1729105200}
+{"o":0.0000004422,"h":0.0000004433,"l":0.0000004399,"c":0.0000004422,"v":0.0,"t":1729108800}
+{"o":0.0000004422,"h":0.0000004445,"l":0.0000004361,"c":0.0000004402,"v":383168.318046,"t":1729112400}
+{"o":0.0000004402,"h":0.0000004404,"l":0.000000437,"c":0.0000004376,"v":0.0,"t":1729116000}
+{"o":0.0000004376,"h":0.0000004399,"l":0.0000004376,"c":0.0000004394,"v":0.0,"t":1729119600}
+{"o":0.0000004394,"h":0.0000004402,"l":0.000000435,"c":0.0000004383,"v":1049693.2918429999,"t":1729123200}
+{"o":0.0000004383,"h":0.0000004439,"l":0.0000004361,"c":0.0000004365,"v":0.0,"t":1729126800}
+{"o":0.0000004365,"h":0.0000004413,"l":0.0000004273,"c":0.0000004325,"v":2429837.7546799998,"t":1729130400}
+{"o":0.0000004325,"h":0.000000433,"l":0.0000004298,"c":0.0000004303,"v":0.0,"t":1729134000}
+{"o":0.0000004303,"h":0.0000004346,"l":0.0000004299,"c":0.0000004342,"v":0.0,"t":1729137600}
+{"o":0.0000004342,"h":0.0000004482,"l":0.0000004306,"c":0.0000004471,"v":5000000.0,"t":1729141200}
+{"o":0.0000004471,"h":0.0000004485,"l":0.000000442,"c":0.0000004449,"v":305823.269872,"t":1729144800}
+{"o":0.0000004449,"h":0.0000004474,"l":0.0000004438,"c":0.0000004439,"v":0.0,"t":1729148400}
+{"o":0.0000004439,"h":0.0000004454,"l":0.000000442,"c":0.0000004422,"v":0.0,"t":1729152000}
+{"o":0.0000004422,"h":0.0000004446,"l":0.0000004415,"c":0.0000004438,"v":10560.0,"t":1729155600}
+{"o":0.0000004438,"h":0.0000004487,"l":0.000000443,"c":0.0000004457,"v":0.0,"t":1729159200}
+{"o":0.0000004457,"h":0.0000004526,"l":0.0000004452,"c":0.000000449,"v":0.0,"t":1729162800}
+{"o":0.000000449,"h":0.0000004497,"l":0.0000004453,"c":0.0000004453,"v":0.0,"t":1729166400}
+{"o":0.0000004453,"h":0.0000004486,"l":0.0000004392,"c":0.0000004425,"v":1022407.520721,"t":1729170000}
+{"o":0.0000004425,"h":0.0000004487,"l":0.0000004419,"c":0.0000004429,"v":0.0,"t":1729173600}
+{"o":0.0000004429,"h":0.0000004459,"l":0.0000004201,"c":0.0000004237,"v":7191399.2068000007,"t":1729177200}
+{"o":0.0000004237,"h":0.0000004308,"l":0.0000004237,"c":0.0000004281,"v":0.0,"t":1729180800}
+{"o":0.0000004281,"h":0.000000434,"l":0.0000004257,"c":0.0000004314,"v":15513.09088,"t":1729184400}
+{"o":0.0000004314,"h":0.0000004369,"l":0.0000004194,"c":0.0000004255,"v":109387.691055,"t":1729188000}
+{"o":0.0000004255,"h":0.0000004261,"l":0.0000004194,"c":0.0000004203,"v":1365626.8411909998,"t":1729191600}
+{"o":0.0000004203,"h":0.0000004205,"l":0.0000004173,"c":0.0000004196,"v":0.0,"t":1729195200}
+{"o":0.0000004196,"h":0.0000004196,"l":0.0000004176,"c":0.0000004182,"v":0.0,"t":1729198800}
+{"o":0.0000004182,"h":0.0000004182,"l":0.0000004159,"c":0.0000004159,"v":0.0,"t":1729202400}
+{"o":0.0000004159,"h":0.000000418,"l":0.0000004159,"c":0.0000004172,"v":0.0,"t":1729206000}
+{"o":0.0000004172,"h":0.0000004235,"l":0.0000004165,"c":0.0000004231,"v":788834.303462,"t":1729209600}
+{"o":0.0000004231,"h":0.0000004236,"l":0.0000004149,"c":0.0000004159,"v":0.0,"t":1729213200}
+{"o":0.0000004159,"h":0.0000004242,"l":0.0000004135,"c":0.0000004208,"v":543358.434763,"t":1729216800}
+{"o":0.0000004208,"h":0.0000004248,"l":0.0000004207,"c":0.0000004243,"v":0.0,"t":1729220400}
+{"o":0.0000004243,"h":0.0000004244,"l":0.000000422,"c":0.0000004228,"v":0.0,"t":1729224000}
+{"o":0.0000004228,"h":0.0000004235,"l":0.0000004182,"c":0.0000004182,"v":1691.0,"t":1729227600}
+{"o":0.0000004182,"h":0.0000004187,"l":0.0000004156,"c":0.0000004166,"v":0.0,"t":1729231200}
+{"o":0.0000004166,"h":0.0000004175,"l":0.0000004151,"c":0.0000004158,"v":0.0,"t":1729234800}
+{"o":0.0000004158,"h":0.000000417,"l":0.0000004148,"c":0.0000004165,"v":0.0,"t":1729238400}
+{"o":0.0000004165,"h":0.0000004194,"l":0.0000004153,"c":0.0000004187,"v":788834.303462,"t":1729242000}
+{"o":0.0000004187,"h":0.000000419,"l":0.0000004174,"c":0.0000004182,"v":0.0,"t":1729245600}
+{"o":0.0000004182,"h":0.0000004205,"l":0.0000004141,"c":0.0000004169,"v":1554646.296657,"t":1729249200}
+{"o":0.0000004169,"h":0.0000004193,"l":0.000000416,"c":0.0000004185,"v":0.0,"t":1729252800}
+{"o":0.0000004185,"h":0.0000004189,"l":0.0000004144,"c":0.0000004147,"v":0.0,"t":1729256400}
+{"o":0.0000004147,"h":0.0000004168,"l":0.0000004121,"c":0.000000413,"v":0.0,"t":1729260000}
+{"o":0.000000413,"h":0.0000004184,"l":0.0000004099,"c":0.0000004153,"v":108535.69828,"t":1729263600}
+{"o":0.0000004153,"h":0.0000004182,"l":0.0000004118,"c":0.0000004127,"v":0.0,"t":1729267200}
+{"o":0.0000004127,"h":0.0000004137,"l":0.0000004113,"c":0.0000004133,"v":0.0,"t":1729270800}
+{"o":0.0000004133,"h":0.0000004141,"l":0.0000004043,"c":0.0000004057,"v":3910936.296019,"t":1729274400}
+{"o":0.0000004057,"h":0.00000041,"l":0.0000004055,"c":0.0000004091,"v":0.0,"t":1729278000}
+{"o":0.0000004091,"h":0.0000004109,"l":0.0000004013,"c":0.0000004023,"v":80366.675399,"t":1729281600}
+{"o":0.0000004023,"h":0.0000004048,"l":0.0000004018,"c":0.0000004032,"v":3706.408874,"t":1729285200}
+{"o":0.0000004032,"h":0.0000004045,"l":0.0000004032,"c":0.0000004033,"v":0.0,"t":1729288800}
+{"o":0.0000004033,"h":0.0000004035,"l":0.0000003999,"c":0.0000004005,"v":192693.782663,"t":1729292400}
+{"o":0.0000004005,"h":0.0000004019,"l":0.0000004,"c":0.0000004017,"v":0.0,"t":1729296000}
+{"o":0.0000004017,"h":0.0000004297,"l":0.0000003969,"c":0.0000003994,"v":18421763.2802200019,"t":1729299600}
+{"o":0.0000003994,"h":0.0000003998,"l":0.0000003976,"c":0.0000003976,"v":0.0,"t":1729303200}
+{"o":0.0000003976,"h":0.000000399,"l":0.0000003951,"c":0.0000003989,"v":0.0,"t":1729306800}
+{"o":0.0000003989,"h":0.0000003999,"l":0.0000003975,"c":0.0000003998,"v":0.0,"t":1729310400}
+{"o":0.0000003998,"h":0.0000003999,"l":0.0000003977,"c":0.0000003979,"v":0.0,"t":1729314000}
+{"o":0.0000003979,"h":0.0000003989,"l":0.0000003974,"c":0.0000003988,"v":0.0,"t":1729317600}
+{"o":0.0000003988,"h":0.0000003999,"l":0.0000003704,"c":0.0000003707,"v":10887528.1870159991,"t":1729321200}
+{"o":0.0000003707,"h":0.0000003707,"l":0.0000003697,"c":0.0000003702,"v":0.0,"t":1729324800}
+{"o":0.0000003702,"h":0.0000003719,"l":0.0000003697,"c":0.0000003711,"v":86963.823231,"t":1729328400}
+{"o":0.0000003711,"h":0.0000003727,"l":0.0000003708,"c":0.0000003722,"v":0.0,"t":1729332000}
+{"o":0.0000003722,"h":0.000000374,"l":0.0000003714,"c":0.0000003735,"v":0.0,"t":1729335600}
+{"o":0.0000003735,"h":0.0000003738,"l":0.0000003713,"c":0.0000003718,"v":0.0,"t":1729339200}
+{"o":0.0000003718,"h":0.0000003727,"l":0.000000371,"c":0.0000003714,"v":0.0,"t":1729342800}
+{"o":0.0000003714,"h":0.0000003715,"l":0.0000003653,"c":0.0000003653,"v":872021.060196,"t":1729346400}
+{"o":0.0000003653,"h":0.0000003687,"l":0.000000364,"c":0.0000003663,"v":0.0,"t":1729350000}
+{"o":0.0000003663,"h":0.0000003773,"l":0.0000003653,"c":0.0000003674,"v":0.0,"t":1729353600}
+{"o":0.0000003674,"h":0.0000003706,"l":0.0000003667,"c":0.0000003684,"v":0.0,"t":1729357200}
+{"o":0.0000003684,"h":0.0000003696,"l":0.0000003668,"c":0.0000003679,"v":0.0,"t":1729360800}
+{"o":0.0000003679,"h":0.0000003694,"l":0.0000003656,"c":0.0000003681,"v":552112.761063,"t":1729364400}
+{"o":0.0000003681,"h":0.0000003685,"l":0.0000003668,"c":0.000000367,"v":0.0,"t":1729368000}
+{"o":0.000000367,"h":0.0000003671,"l":0.0000003645,"c":0.0000003665,"v":0.0,"t":1729371600}
+{"o":0.0000003665,"h":0.0000003667,"l":0.000000362,"c":0.0000003622,"v":0.0,"t":1729375200}
+{"o":0.0000003622,"h":0.0000003645,"l":0.0000003601,"c":0.0000003602,"v":0.0,"t":1729378800}
+{"o":0.0000003602,"h":0.0000003673,"l":0.0000003584,"c":0.0000003672,"v":1064102.940441,"t":1729382400}
+{"o":0.0000003672,"h":0.0000003699,"l":0.0000003658,"c":0.0000003673,"v":0.0,"t":1729386000}
+{"o":0.0000003673,"h":0.0000003682,"l":0.0000003659,"c":0.0000003676,"v":0.0,"t":1729389600}
+{"o":0.0000003676,"h":0.0000003686,"l":0.0000003664,"c":0.0000003665,"v":0.0,"t":1729393200}
+{"o":0.0000003665,"h":0.0000003674,"l":0.0000003644,"c":0.0000003655,"v":0.0,"t":1729396800}
+{"o":0.0000003655,"h":0.0000003675,"l":0.0000003628,"c":0.0000003659,"v":0.0,"t":1729400400}
+{"o":0.0000003659,"h":0.0000003676,"l":0.0000003657,"c":0.0000003661,"v":1000.0,"t":1729404000}
+{"o":0.0000003661,"h":0.0000003674,"l":0.0000003656,"c":0.0000003671,"v":0.0,"t":1729407600}
+{"o":0.0000003671,"h":0.0000003681,"l":0.0000003566,"c":0.0000003578,"v":2774820.9825650002,"t":1729411200}
+{"o":0.0000003578,"h":0.0000003585,"l":0.0000003542,"c":0.0000003548,"v":197027.297936,"t":1729414800}
+{"o":0.0000003548,"h":0.000000356,"l":0.0000003526,"c":0.000000354,"v":2178339.6763979997,"t":1729418400}
+{"o":0.000000354,"h":0.0000003541,"l":0.0000003516,"c":0.0000003518,"v":4240.316122,"t":1729422000}
+{"o":0.0000003518,"h":0.0000003653,"l":0.0000003397,"c":0.0000003647,"v":15098019.348240003,"t":1729425600}
+{"o":0.0000003647,"h":0.0000003664,"l":0.0000003548,"c":0.0000003563,"v":3160957.2640020004,"t":1729429200}
+{"o":0.0000003563,"h":0.0000003563,"l":0.0000003489,"c":0.0000003503,"v":0.0,"t":1729432800}
+{"o":0.0000003503,"h":0.0000003545,"l":0.00000035,"c":0.0000003521,"v":0.0,"t":1729436400}
+{"o":0.0000003521,"h":0.0000003536,"l":0.0000003209,"c":0.0000003219,"v":15158845.6426459998,"t":1729440000}
+{"o":0.0000003219,"h":0.0000003533,"l":0.0000003202,"c":0.0000003511,"v":13285100.5706859995,"t":1729443600}
+{"o":0.0000003511,"h":0.0000003515,"l":0.0000003489,"c":0.0000003506,"v":0.0,"t":1729447200}
+{"o":0.0000003506,"h":0.0000003526,"l":0.0000003495,"c":0.0000003512,"v":0.0,"t":1729450800}
+{"o":0.0000003512,"h":0.0000003527,"l":0.0000003447,"c":0.0000003458,"v":0.0,"t":1729454400}
+{"o":0.0000003458,"h":0.0000003463,"l":0.0000003433,"c":0.0000003436,"v":0.0,"t":1729458000}
+{"o":0.0000003436,"h":0.000000345,"l":0.000000336,"c":0.0000003375,"v":0.0,"t":1729461600}
+{"o":0.0000003375,"h":0.000000341,"l":0.0000003345,"c":0.0000003362,"v":0.0,"t":1729465200}
+{"o":0.0000003362,"h":0.0000003843,"l":0.0000003302,"c":0.000000369,"v":6142699.4888260001,"t":1729468800}
+{"o":0.000000369,"h":0.0000003914,"l":0.0000003655,"c":0.0000003872,"v":7428986.7387790009,"t":1729472400}
+{"o":0.0000003872,"h":0.000000393,"l":0.0000003786,"c":0.0000003834,"v":1820202.6709650001,"t":1729476000}
+{"o":0.0000003834,"h":0.0000003855,"l":0.0000003792,"c":0.0000003798,"v":303782.996503,"t":1729479600}
+{"o":0.0000003798,"h":0.0000003848,"l":0.0000003765,"c":0.0000003775,"v":0.0,"t":1729483200}
+{"o":0.0000003775,"h":0.0000003833,"l":0.0000003634,"c":0.0000003681,"v":5232091.6844590008,"t":1729486800}
+{"o":0.0000003681,"h":0.0000003701,"l":0.0000003648,"c":0.0000003692,"v":0.0,"t":1729490400}
+{"o":0.0000003692,"h":0.0000003707,"l":0.0000003577,"c":0.0000003605,"v":3009090.278312,"t":1729494000}
+{"o":0.0000003605,"h":0.0000003678,"l":0.0000003583,"c":0.0000003664,"v":4143.322732,"t":1729497600}
+{"o":0.0000003664,"h":0.0000003741,"l":0.0000003644,"c":0.000000366,"v":0.0,"t":1729501200}
+{"o":0.000000366,"h":0.0000003685,"l":0.0000003596,"c":0.0000003625,"v":19265.209521,"t":1729504800}
+{"o":0.0000003625,"h":0.0000003686,"l":0.0000003589,"c":0.000000362,"v":0.0,"t":1729508400}
+{"o":0.000000362,"h":0.0000003642,"l":0.0000003556,"c":0.0000003601,"v":25843.193078,"t":1729512000}
+{"o":0.0000003601,"h":0.0000003693,"l":0.0000003591,"c":0.0000003668,"v":0.0,"t":1729515600}
+{"o":0.0000003668,"h":0.0000003773,"l":0.0000003561,"c":0.0000003574,"v":885000.0,"t":1729519200}
+{"o":0.0000003574,"h":0.00000036,"l":0.0000003552,"c":0.0000003552,"v":0.0,"t":1729522800}
+{"o":0.0000003552,"h":0.0000003611,"l":0.0000003551,"c":0.0000003578,"v":4451.370926,"t":1729526400}
+{"o":0.0000003578,"h":0.0000003581,"l":0.0000003546,"c":0.0000003554,"v":0.0,"t":1729530000}
+{"o":0.0000003554,"h":0.0000003608,"l":0.0000003545,"c":0.0000003589,"v":1000000.0,"t":1729533600}
+{"o":0.0000003589,"h":0.0000003589,"l":0.0000003538,"c":0.0000003544,"v":0.0,"t":1729537200}
+{"o":0.0000003544,"h":0.000000358,"l":0.0000003544,"c":0.0000003572,"v":0.0,"t":1729540800}
+{"o":0.0000003572,"h":0.0000003573,"l":0.0000003537,"c":0.000000355,"v":0.0,"t":1729544400}
+{"o":0.000000355,"h":0.0000003563,"l":0.0000003537,"c":0.0000003543,"v":0.0,"t":1729548000}
+{"o":0.0000003543,"h":0.0000003606,"l":0.0000003543,"c":0.0000003578,"v":0.0,"t":1729551600}
+{"o":0.0000003578,"h":0.0000003749,"l":0.0000003571,"c":0.000000362,"v":1883388.538344,"t":1729555200}
+{"o":0.000000362,"h":0.000000365,"l":0.0000003577,"c":0.0000003584,"v":0.0,"t":1729558800}
+{"o":0.0000003584,"h":0.0000003607,"l":0.0000003566,"c":0.0000003606,"v":0.0,"t":1729562400}
+{"o":0.0000003606,"h":0.0000003643,"l":0.0000003594,"c":0.0000003597,"v":0.0,"t":1729566000}
+{"o":0.0000003597,"h":0.0000003603,"l":0.0000003554,"c":0.0000003578,"v":0.0,"t":1729569600}
+{"o":0.0000003578,"h":0.0000003583,"l":0.000000352,"c":0.0000003553,"v":0.0,"t":1729573200}
+{"o":0.0000003553,"h":0.000000356,"l":0.0000003536,"c":0.0000003557,"v":0.0,"t":1729576800}
+{"o":0.0000003557,"h":0.0000003629,"l":0.0000003551,"c":0.0000003597,"v":1269411.8732659998,"t":1729580400}
+{"o":0.0000003597,"h":0.0000003665,"l":0.0000003571,"c":0.0000003605,"v":65631.312013,"t":1729584000}
+{"o":0.0000003605,"h":0.000000365,"l":0.0000003602,"c":0.000000362,"v":0.0,"t":1729587600}
+{"o":0.000000362,"h":0.0000003638,"l":0.0000003585,"c":0.0000003589,"v":0.0,"t":1729591200}
+{"o":0.0000003589,"h":0.0000003666,"l":0.0000003531,"c":0.0000003631,"v":929947.2828,"t":1729594800}
+{"o":0.0000003631,"h":0.000000368,"l":0.0000003546,"c":0.000000363,"v":960157.088678,"t":1729598400}
+{"o":0.000000363,"h":0.0000003662,"l":0.0000003568,"c":0.0000003589,"v":924348.908424,"t":1729602000}
+{"o":0.0000003589,"h":0.00000036,"l":0.000000348,"c":0.0000003505,"v":0.0,"t":1729605600}
+{"o":0.0000003505,"h":0.0000003633,"l":0.0000003486,"c":0.0000003595,"v":35808.180254,"t":1729609200}
+{"o":0.0000003595,"h":0.0000003653,"l":0.0000003586,"c":0.0000003631,"v":0.0,"t":1729612800}
+{"o":0.0000003631,"h":0.0000003671,"l":0.0000003573,"c":0.0000003608,"v":0.0,"t":1729616400}
+{"o":0.0000003608,"h":0.0000003645,"l":0.0000003547,"c":0.0000003605,"v":48227.785085,"t":1729620000}
+{"o":0.0000003605,"h":0.0000003618,"l":0.0000003581,"c":0.0000003594,"v":0.0,"t":1729623600}
+{"o":0.0000003594,"h":0.0000003609,"l":0.0000003587,"c":0.00000036,"v":0.0,"t":1729627200}
+{"o":0.00000036,"h":0.0000003625,"l":0.0000003597,"c":0.0000003614,"v":0.0,"t":1729630800}
+{"o":0.0000003614,"h":0.0000003619,"l":0.0000003579,"c":0.0000003584,"v":0.0,"t":1729634400}
+{"o":0.0000003584,"h":0.0000003659,"l":0.000000358,"c":0.0000003613,"v":0.0,"t":1729638000}
+{"o":0.0000003613,"h":0.0000003653,"l":0.0000003606,"c":0.0000003645,"v":0.0,"t":1729641600}
+{"o":0.0000003645,"h":0.0000003646,"l":0.0000003616,"c":0.0000003619,"v":0.0,"t":1729645200}
+{"o":0.0000003619,"h":0.0000003651,"l":0.0000003615,"c":0.0000003647,"v":0.0,"t":1729648800}
+{"o":0.0000003647,"h":0.000000368,"l":0.0000003638,"c":0.000000366,"v":0.0,"t":1729652400}
+{"o":0.000000366,"h":0.0000003671,"l":0.0000003645,"c":0.0000003651,"v":0.0,"t":1729656000}
+{"o":0.0000003651,"h":0.0000003686,"l":0.0000003446,"c":0.0000003476,"v":10004155.4169520009,"t":1729659600}
+{"o":0.0000003476,"h":0.0000003479,"l":0.000000334,"c":0.0000003365,"v":27373.704694,"t":1729663200}
+{"o":0.0000003365,"h":0.0000003376,"l":0.0000003354,"c":0.0000003354,"v":0.0,"t":1729666800}
+{"o":0.0000003354,"h":0.0000003378,"l":0.0000003332,"c":0.0000003363,"v":3670.231,"t":1729670400}
+{"o":0.0000003363,"h":0.0000003377,"l":0.0000003306,"c":0.0000003314,"v":29265.209521,"t":1729674000}
+{"o":0.0000003314,"h":0.0000003317,"l":0.0000003292,"c":0.0000003313,"v":0.0,"t":1729677600}
+{"o":0.0000003313,"h":0.0000003317,"l":0.0000003289,"c":0.00000033,"v":0.0,"t":1729681200}
+{"o":0.00000033,"h":0.0000003327,"l":0.0000003286,"c":0.0000003298,"v":0.0,"t":1729684800}
+{"o":0.0000003298,"h":0.0000003304,"l":0.0000003236,"c":0.0000003248,"v":0.0,"t":1729688400}
+{"o":0.0000003248,"h":0.0000003282,"l":0.0000003243,"c":0.0000003271,"v":0.0,"t":1729692000}
+{"o":0.0000003271,"h":0.0000003488,"l":0.0000003257,"c":0.0000003432,"v":5010806.5111800004,"t":1729695600}
+{"o":0.0000003432,"h":0.0000003489,"l":0.0000003101,"c":0.0000003157,"v":15383152.0721690021,"t":1729699200}
+{"o":0.0000003157,"h":0.0000003161,"l":0.0000003125,"c":0.0000003145,"v":0.0,"t":1729702800}
+{"o":0.0000003145,"h":0.0000003215,"l":0.0000003075,"c":0.0000003095,"v":5184121.845702,"t":1729706400}
+{"o":0.0000003095,"h":0.00000033,"l":0.0000003024,"c":0.000000322,"v":77104.134796,"t":1729710000}
+{"o":0.000000322,"h":0.0000003241,"l":0.0000003167,"c":0.0000003209,"v":0.0,"t":1729713600}
+{"o":0.0000003209,"h":0.0000003273,"l":0.0000003195,"c":0.0000003257,"v":0.0,"t":1729717200}
+{"o":0.0000003257,"h":0.0000003391,"l":0.0000003231,"c":0.0000003258,"v":0.0,"t":1729720800}
+{"o":0.0000003258,"h":0.0000003266,"l":0.0000003236,"c":0.000000326,"v":0.0,"t":1729724400}
+{"o":0.000000326,"h":0.0000003392,"l":0.0000003216,"c":0.0000003222,"v":0.0,"t":1729728000}
+{"o":0.0000003222,"h":0.0000003244,"l":0.000000319,"c":0.000000322,"v":0.0,"t":1729731600}
+{"o":0.000000322,"h":0.0000003234,"l":0.0000003155,"c":0.0000003191,"v":0.0,"t":1729735200}
+{"o":0.0000003191,"h":0.0000003215,"l":0.0000003178,"c":0.0000003198,"v":0.0,"t":1729738800}
+{"o":0.0000003198,"h":0.0000003211,"l":0.0000003178,"c":0.0000003209,"v":0.0,"t":1729742400}
+{"o":0.0000003209,"h":0.0000003234,"l":0.0000003193,"c":0.0000003216,"v":0.0,"t":1729746000}
+{"o":0.0000003216,"h":0.0000003227,"l":0.0000003197,"c":0.0000003212,"v":0.0,"t":1729749600}
+{"o":0.0000003212,"h":0.0000003221,"l":0.0000003191,"c":0.0000003209,"v":0.0,"t":1729753200}
+{"o":0.0000003209,"h":0.0000003238,"l":0.0000003188,"c":0.0000003236,"v":25.0,"t":1729756800}
+{"o":0.0000003236,"h":0.000000327,"l":0.0000003221,"c":0.0000003243,"v":0.0,"t":1729760400}
+{"o":0.0000003243,"h":0.0000003256,"l":0.0000003213,"c":0.000000322,"v":0.0,"t":1729764000}
+{"o":0.000000322,"h":0.000000323,"l":0.0000003199,"c":0.0000003202,"v":0.0,"t":1729767600}
+{"o":0.0000003202,"h":0.0000003208,"l":0.0000003163,"c":0.0000003192,"v":0.0,"t":1729771200}
+{"o":0.0000003192,"h":0.0000003199,"l":0.0000003139,"c":0.0000003167,"v":0.0,"t":1729774800}
+{"o":0.0000003167,"h":0.0000003192,"l":0.0000003145,"c":0.0000003169,"v":0.0,"t":1729778400}
+{"o":0.0000003169,"h":0.000000319,"l":0.0000003122,"c":0.0000003173,"v":0.0,"t":1729782000}
+{"o":0.0000003173,"h":0.0000003243,"l":0.0000003115,"c":0.0000003149,"v":5000000.0,"t":1729785600}
+{"o":0.0000003149,"h":0.0000003553,"l":0.0000003141,"c":0.0000003379,"v":10353553.1607809998,"t":1729789200}
+{"o":0.0000003379,"h":0.0000003391,"l":0.0000003329,"c":0.0000003336,"v":872854.42171,"t":1729792800}
+{"o":0.0000003336,"h":0.0000003346,"l":0.000000331,"c":0.0000003314,"v":162.292984,"t":1729796400}
+{"o":0.0000003314,"h":0.0000003359,"l":0.0000003284,"c":0.0000003314,"v":359.815032,"t":1729800000}
+{"o":0.0000003314,"h":0.0000003328,"l":0.000000329,"c":0.0000003303,"v":0.0,"t":1729803600}
+{"o":0.0000003303,"h":0.000000331,"l":0.0000003275,"c":0.0000003288,"v":0.0,"t":1729807200}
+{"o":0.0000003288,"h":0.0000003357,"l":0.000000328,"c":0.0000003323,"v":0.0,"t":1729810800}
+{"o":0.0000003323,"h":0.0000003337,"l":0.0000003306,"c":0.0000003326,"v":0.0,"t":1729814400}
+{"o":0.0000003326,"h":0.0000003357,"l":0.0000003319,"c":0.0000003344,"v":0.0,"t":1729818000}
+{"o":0.0000003344,"h":0.0000003357,"l":0.000000333,"c":0.0000003346,"v":0.0,"t":1729821600}
+{"o":0.0000003346,"h":0.0000003387,"l":0.000000331,"c":0.0000003343,"v":5979.696976,"t":1729825200}
+{"o":0.0000003343,"h":0.0000003378,"l":0.0000003336,"c":0.0000003372,"v":0.0,"t":1729828800}
+{"o":0.0000003372,"h":0.0000003387,"l":0.0000003354,"c":0.0000003359,"v":0.0,"t":1729832400}
+{"o":0.0000003359,"h":0.0000003369,"l":0.0000003347,"c":0.0000003363,"v":0.0,"t":1729836000}
+{"o":0.0000003363,"h":0.0000003407,"l":0.0000003357,"c":0.0000003397,"v":0.0,"t":1729839600}
+{"o":0.0000003397,"h":0.0000003418,"l":0.0000003378,"c":0.0000003388,"v":0.0,"t":1729843200}
+{"o":0.0000003388,"h":0.0000003419,"l":0.0000003369,"c":0.0000003373,"v":0.0,"t":1729846800}
+{"o":0.0000003373,"h":0.0000003388,"l":0.0000003315,"c":0.0000003322,"v":52399.08829,"t":1729850400}
+{"o":0.0000003322,"h":0.0000003329,"l":0.000000331,"c":0.0000003318,"v":0.0,"t":1729854000}
+{"o":0.0000003318,"h":0.0000003327,"l":0.0000003303,"c":0.0000003322,"v":0.0,"t":1729857600}
+{"o":0.0000003322,"h":0.0000003334,"l":0.0000003287,"c":0.0000003291,"v":0.0,"t":1729861200}
+{"o":0.0000003291,"h":0.0000003304,"l":0.0000003246,"c":0.000000328,"v":0.0,"t":1729864800}
+{"o":0.000000328,"h":0.0000003388,"l":0.0000003257,"c":0.0000003342,"v":0.0,"t":1729868400}
+{"o":0.0000003342,"h":0.0000003382,"l":0.0000003316,"c":0.000000335,"v":0.0,"t":1729872000}
+{"o":0.000000335,"h":0.0000003464,"l":0.0000003333,"c":0.0000003433,"v":0.0,"t":1729875600}
+{"o":0.0000003433,"h":0.0000003498,"l":0.0000003292,"c":0.0000003336,"v":2000000.0028550001,"t":1729879200}
+{"o":0.0000003336,"h":0.0000003407,"l":0.0000003323,"c":0.0000003365,"v":0.0,"t":1729882800}
+{"o":0.0000003365,"h":0.0000003423,"l":0.0000003274,"c":0.0000003309,"v":12130.482166,"t":1729886400}
+{"o":0.0000003309,"h":0.0000003318,"l":0.0000003276,"c":0.0000003286,"v":0.0,"t":1729890000}
+{"o":0.0000003286,"h":0.0000003379,"l":0.0000003274,"c":0.0000003374,"v":0.0,"t":1729893600}
+{"o":0.0000003374,"h":0.0000003468,"l":0.0000003343,"c":0.0000003352,"v":0.0,"t":1729897200}
+{"o":0.0000003352,"h":0.0000003374,"l":0.0000003288,"c":0.0000003309,"v":18330.848187,"t":1729900800}
+{"o":0.0000003309,"h":0.000000334,"l":0.00000033,"c":0.000000334,"v":0.0,"t":1729904400}
+{"o":0.000000334,"h":0.0000003357,"l":0.0000003288,"c":0.000000331,"v":0.0,"t":1729908000}
+{"o":0.000000331,"h":0.0000003323,"l":0.0000003288,"c":0.0000003293,"v":0.0,"t":1729911600}
+{"o":0.0000003293,"h":0.0000003299,"l":0.0000003273,"c":0.0000003274,"v":0.0,"t":1729915200}
+{"o":0.0000003274,"h":0.0000003281,"l":0.0000003243,"c":0.0000003268,"v":0.0,"t":1729918800}
+{"o":0.0000003268,"h":0.0000003277,"l":0.0000003234,"c":0.0000003237,"v":0.0,"t":1729922400}
+{"o":0.0000003237,"h":0.000000327,"l":0.0000003223,"c":0.0000003257,"v":0.0,"t":1729926000}
+{"o":0.0000003257,"h":0.0000003259,"l":0.0000003232,"c":0.0000003238,"v":0.0,"t":1729929600}
+{"o":0.0000003238,"h":0.0000003243,"l":0.0000003216,"c":0.0000003224,"v":0.0,"t":1729933200}
+{"o":0.0000003224,"h":0.0000003255,"l":0.0000003201,"c":0.0000003221,"v":0.0,"t":1729936800}
+{"o":0.0000003221,"h":0.000000324,"l":0.0000003199,"c":0.0000003232,"v":0.0,"t":1729940400}
+{"o":0.0000003232,"h":0.000000324,"l":0.0000003215,"c":0.0000003226,"v":0.0,"t":1729944000}
+{"o":0.0000003226,"h":0.0000003255,"l":0.0000003221,"c":0.0000003244,"v":0.0,"t":1729947600}
+{"o":0.0000003244,"h":0.0000003259,"l":0.0000003234,"c":0.0000003251,"v":0.0,"t":1729951200}
+{"o":0.0000003251,"h":0.0000003259,"l":0.0000003212,"c":0.0000003234,"v":0.0,"t":1729954800}
+{"o":0.0000003234,"h":0.0000003242,"l":0.0000003212,"c":0.0000003222,"v":0.0,"t":1729958400}
+{"o":0.0000003222,"h":0.000000324,"l":0.0000003203,"c":0.0000003206,"v":0.0,"t":1729962000}
+{"o":0.0000003206,"h":0.0000003221,"l":0.0000003201,"c":0.000000321,"v":0.0,"t":1729965600}
+{"o":0.000000321,"h":0.000000321,"l":0.0000003166,"c":0.0000003179,"v":0.0,"t":1729969200}
+{"o":0.0000003179,"h":0.0000003182,"l":0.000000315,"c":0.0000003161,"v":0.0,"t":1729972800}
+{"o":0.0000003161,"h":0.0000003189,"l":0.0000003147,"c":0.0000003183,"v":0.0,"t":1729976400}
+{"o":0.0000003183,"h":0.0000003192,"l":0.0000003169,"c":0.0000003181,"v":0.0,"t":1729980000}
+{"o":0.0000003181,"h":0.0000003198,"l":0.0000003178,"c":0.0000003192,"v":0.0,"t":1729983600}
+{"o":0.0000003192,"h":0.0000003215,"l":0.0000003185,"c":0.0000003195,"v":0.0,"t":1729987200}
+{"o":0.0000003195,"h":0.0000003204,"l":0.0000003148,"c":0.0000003163,"v":0.0,"t":1729990800}
+{"o":0.0000003163,"h":0.0000003185,"l":0.0000003147,"c":0.0000003179,"v":0.0,"t":1729994400}
+{"o":0.0000003179,"h":0.0000003333,"l":0.0000003163,"c":0.0000003306,"v":1078265.048073,"t":1729998000}
+{"o":0.0000003306,"h":0.0000003314,"l":0.0000003295,"c":0.0000003298,"v":0.0,"t":1730001600}
+{"o":0.0000003298,"h":0.0000003309,"l":0.0000003286,"c":0.0000003298,"v":1078265.048073,"t":1730005200}
+{"o":0.0000003298,"h":0.0000003305,"l":0.0000003282,"c":0.0000003283,"v":0.0,"t":1730008800}
+{"o":0.0000003283,"h":0.0000003295,"l":0.0000003251,"c":0.0000003285,"v":0.0,"t":1730012400}
+{"o":0.0000003285,"h":0.0000003287,"l":0.0000003242,"c":0.0000003246,"v":0.0,"t":1730016000}
+{"o":0.0000003246,"h":0.0000003276,"l":0.0000003243,"c":0.0000003259,"v":0.0,"t":1730019600}
+{"o":0.0000003259,"h":0.0000003279,"l":0.0000003257,"c":0.0000003276,"v":0.0,"t":1730023200}
+{"o":0.0000003276,"h":0.0000003281,"l":0.0000003252,"c":0.0000003269,"v":0.0,"t":1730026800}
+{"o":0.0000003269,"h":0.000000327,"l":0.0000003219,"c":0.0000003237,"v":0.0,"t":1730030400}
+{"o":0.0000003237,"h":0.000000325,"l":0.0000003219,"c":0.0000003233,"v":0.0,"t":1730034000}
+{"o":0.0000003233,"h":0.0000003239,"l":0.0000003213,"c":0.0000003226,"v":0.0,"t":1730037600}
+{"o":0.0000003226,"h":0.000000324,"l":0.0000003203,"c":0.0000003235,"v":0.0,"t":1730041200}
+{"o":0.0000003235,"h":0.0000003278,"l":0.000000322,"c":0.0000003225,"v":2074276.2246050001,"t":1730044800}
+{"o":0.0000003225,"h":0.0000003236,"l":0.0000003189,"c":0.0000003235,"v":0.0,"t":1730048400}
+{"o":0.0000003235,"h":0.0000003243,"l":0.0000003213,"c":0.0000003241,"v":0.0,"t":1730052000}
+{"o":0.0000003241,"h":0.0000003251,"l":0.0000003213,"c":0.0000003216,"v":0.0,"t":1730055600}
+{"o":0.0000003216,"h":0.000000324,"l":0.0000003201,"c":0.0000003235,"v":352114.716395,"t":1730059200}
+{"o":0.0000003235,"h":0.0000003241,"l":0.0000003214,"c":0.0000003231,"v":0.0,"t":1730062800}
+{"o":0.0000003231,"h":0.0000003288,"l":0.0000003205,"c":0.0000003213,"v":5683805.8549819998,"t":1730066400}
+{"o":0.0000003213,"h":0.0000003233,"l":0.0000003204,"c":0.0000003232,"v":0.0,"t":1730070000}
+{"o":0.0000003232,"h":0.0000003249,"l":0.0000003223,"c":0.0000003244,"v":0.0,"t":1730073600}
+{"o":0.0000003244,"h":0.0000003283,"l":0.0000003234,"c":0.000000325,"v":0.0,"t":1730077200}
+{"o":0.000000325,"h":0.0000003267,"l":0.0000003243,"c":0.0000003261,"v":0.0,"t":1730080800}
+{"o":0.0000003261,"h":0.0000003263,"l":0.0000003231,"c":0.000000325,"v":0.0,"t":1730084400}
+{"o":0.000000325,"h":0.0000003286,"l":0.0000003249,"c":0.0000003259,"v":0.0,"t":1730088000}
+{"o":0.0000003259,"h":0.00000033,"l":0.0000003257,"c":0.0000003275,"v":0.0,"t":1730091600}
+{"o":0.0000003275,"h":0.0000003294,"l":0.0000003172,"c":0.0000003176,"v":1000000.0,"t":1730095200}
+{"o":0.0000003176,"h":0.0000003179,"l":0.0000003137,"c":0.0000003155,"v":0.0,"t":1730098800}
+{"o":0.0000003155,"h":0.0000003156,"l":0.0000003124,"c":0.0000003134,"v":0.0,"t":1730102400}
+{"o":0.0000003134,"h":0.0000003141,"l":0.0000003113,"c":0.0000003118,"v":0.0,"t":1730106000}
+{"o":0.0000003118,"h":0.000000314,"l":0.0000003101,"c":0.0000003139,"v":5000000.0,"t":1730109600}
+{"o":0.0000003139,"h":0.0000003156,"l":0.0000003118,"c":0.0000003144,"v":6000.0,"t":1730113200}
+{"o":0.0000003144,"h":0.0000003205,"l":0.000000303,"c":0.0000003039,"v":3000000.0,"t":1730116800}
+{"o":0.0000003039,"h":0.0000003084,"l":0.000000303,"c":0.000000308,"v":0.0,"t":1730120400}
+{"o":0.000000308,"h":0.0000003116,"l":0.0000003055,"c":0.0000003083,"v":0.0,"t":1730124000}
+{"o":0.0000003083,"h":0.000000312,"l":0.0000003079,"c":0.0000003112,"v":0.0,"t":1730127600}
+{"o":0.0000003112,"h":0.0000003123,"l":0.0000003073,"c":0.0000003104,"v":0.0,"t":1730131200}
+{"o":0.0000003104,"h":0.0000003142,"l":0.0000003058,"c":0.0000003087,"v":0.0,"t":1730134800}
+{"o":0.0000003087,"h":0.000000309,"l":0.0000003066,"c":0.0000003076,"v":0.0,"t":1730138400}
+{"o":0.0000003076,"h":0.000000308,"l":0.0000002947,"c":0.0000002976,"v":2592060.922851,"t":1730142000}
+{"o":0.0000002976,"h":0.0000002994,"l":0.000000297,"c":0.0000002973,"v":0.0,"t":1730145600}
+{"o":0.0000002973,"h":0.0000002977,"l":0.0000002945,"c":0.0000002955,"v":0.0,"t":1730149200}
+{"o":0.0000002955,"h":0.000000296,"l":0.000000292,"c":0.0000002939,"v":0.0,"t":1730152800}
+{"o":0.0000002939,"h":0.0000002958,"l":0.0000002926,"c":0.0000002945,"v":0.0,"t":1730156400}
+{"o":0.0000002945,"h":0.000000296,"l":0.0000002929,"c":0.0000002939,"v":0.0,"t":1730160000}
+{"o":0.0000002939,"h":0.0000002965,"l":0.0000002938,"c":0.0000002945,"v":0.0,"t":1730163600}
+{"o":0.0000002945,"h":0.0000002957,"l":0.0000002866,"c":0.0000002904,"v":0.0,"t":1730167200}
+{"o":0.0000002904,"h":0.0000002921,"l":0.0000002874,"c":0.0000002889,"v":0.0,"t":1730170800}
+{"o":0.0000002889,"h":0.0000002899,"l":0.0000002873,"c":0.0000002886,"v":0.0,"t":1730174400}
+{"o":0.0000002886,"h":0.0000002917,"l":0.0000002885,"c":0.0000002902,"v":0.0,"t":1730178000}
+{"o":0.0000002902,"h":0.0000002937,"l":0.000000289,"c":0.0000002905,"v":2551887.5746830003,"t":1730181600}
+{"o":0.0000002905,"h":0.0000002984,"l":0.0000002896,"c":0.000000297,"v":3318979.3747990001,"t":1730185200}
+{"o":0.000000297,"h":0.0000002979,"l":0.0000002914,"c":0.0000002925,"v":2362495.9614260001,"t":1730188800}
+{"o":0.0000002925,"h":0.0000002936,"l":0.0000002887,"c":0.0000002894,"v":3244964.6215300001,"t":1730192400}
+{"o":0.0000002894,"h":0.0000002909,"l":0.0000002829,"c":0.0000002836,"v":2345927.2444489999,"t":1730196000}
+{"o":0.0000002836,"h":0.0000002881,"l":0.0000002823,"c":0.0000002863,"v":2497714.3666170002,"t":1730199600}
+{"o":0.0000002863,"h":0.000000289,"l":0.0000002787,"c":0.0000002821,"v":3197155.5294630001,"t":1730203200}
+{"o":0.0000002821,"h":0.0000002835,"l":0.0000002805,"c":0.0000002811,"v":0.0,"t":1730206800}
+{"o":0.0000002811,"h":0.0000002835,"l":0.0000002797,"c":0.0000002819,"v":10672.513646,"t":1730210400}
+{"o":0.0000002819,"h":0.0000002832,"l":0.0000002784,"c":0.0000002793,"v":400017.341049,"t":1730214000}
+{"o":0.0000002793,"h":0.0000002797,"l":0.0000001092,"c":0.0000001317,"v":270933254.8156990409,"t":1730217600}
+{"o":0.0000001317,"h":0.0000001553,"l":0.0000000862,"c":0.0000000875,"v":203799004.9535000324,"t":1730221200}
+{"o":0.0000000875,"h":0.0000000932,"l":0.0000000842,"c":0.0000000888,"v":88212157.6264830083,"t":1730224800}
+{"o":0.0000000888,"h":0.0000000908,"l":0.0000000831,"c":0.000000085,"v":17023064.6030870005,"t":1730228400}
+{"o":0.000000085,"h":0.0000000862,"l":0.0000000841,"c":0.0000000843,"v":2402836.9189829999,"t":1730232000}
+{"o":0.0000000843,"h":0.0000000849,"l":0.0000000749,"c":0.0000000753,"v":34047864.4121669978,"t":1730235600}
+{"o":0.0000000753,"h":0.0000000756,"l":0.0000000743,"c":0.0000000752,"v":1527791.604848,"t":1730239200}
+{"o":0.0000000752,"h":0.0000000758,"l":0.0000000749,"c":0.0000000755,"v":1845669.587763,"t":1730242800}
+{"o":0.0000000755,"h":0.0000000762,"l":0.0000000754,"c":0.0000000759,"v":0.0,"t":1730246400}
+{"o":0.0000000759,"h":0.0000000766,"l":0.0000000705,"c":0.0000000706,"v":17632789.1859140024,"t":1730250000}
+{"o":0.0000000706,"h":0.0000000723,"l":0.0000000702,"c":0.000000072,"v":3096797.5442860001,"t":1730253600}
+{"o":0.000000072,"h":0.0000000721,"l":0.0000000717,"c":0.0000000718,"v":0.0,"t":1730257200}
+{"o":0.0000000718,"h":0.000000072,"l":0.0000000715,"c":0.0000000716,"v":0.0,"t":1730260800}
+{"o":0.0000000716,"h":0.000000072,"l":0.0000000711,"c":0.0000000719,"v":0.0,"t":1730264400}
+{"o":0.0000000719,"h":0.0000000727,"l":0.0000000715,"c":0.0000000726,"v":277215.438059,"t":1730268000}
+{"o":0.0000000726,"h":0.0000000728,"l":0.0000000715,"c":0.0000000718,"v":100787.871021,"t":1730271600}
+{"o":0.0000000718,"h":0.0000000777,"l":0.0000000715,"c":0.0000000776,"v":31821785.8535589986,"t":1730275200}
+{"o":0.0000000776,"h":0.0000000791,"l":0.0000000773,"c":0.0000000784,"v":2306824.8218299998,"t":1730278800}
+{"o":0.0000000784,"h":0.0000000789,"l":0.0000000784,"c":0.0000000788,"v":0.0,"t":1730282400}
+{"o":0.0000000788,"h":0.0000000803,"l":0.0000000784,"c":0.0000000792,"v":5910607.9849420004,"t":1730286000}
+{"o":0.0000000792,"h":0.0000000797,"l":0.000000079,"c":0.0000000793,"v":0.0,"t":1730289600}
+{"o":0.0000000793,"h":0.00000008,"l":0.0000000788,"c":0.0000000789,"v":0.0,"t":1730293200}
+{"o":0.0000000789,"h":0.0000000793,"l":0.0000000785,"c":0.0000000791,"v":0.0,"t":1730296800}
+{"o":0.0000000791,"h":0.0000000808,"l":0.0000000782,"c":0.0000000792,"v":87312.756382,"t":1730300400}
+{"o":0.0000000792,"h":0.0000000803,"l":0.0000000783,"c":0.0000000792,"v":3296232.4759780001,"t":1730304000}
+{"o":0.0000000792,"h":0.0000000795,"l":0.000000079,"c":0.0000000791,"v":0.0,"t":1730307600}
+{"o":0.0000000791,"h":0.0000000799,"l":0.0000000789,"c":0.0000000797,"v":0.0,"t":1730311200}
+{"o":0.0000000797,"h":0.00000008,"l":0.0000000791,"c":0.0000000793,"v":1945668.587763,"t":1730314800}
+{"o":0.0000000793,"h":0.0000000798,"l":0.0000000782,"c":0.0000000782,"v":0.0,"t":1730318400}
+{"o":0.0000000782,"h":0.0000000796,"l":0.0000000781,"c":0.0000000789,"v":0.0,"t":1730322000}
+{"o":0.0000000789,"h":0.0000000791,"l":0.0000000787,"c":0.0000000788,"v":0.0,"t":1730325600}
+{"o":0.0000000788,"h":0.0000000791,"l":0.0000000785,"c":0.0000000791,"v":0.0,"t":1730329200}
+{"o":0.0000000791,"h":0.0000000792,"l":0.0000000788,"c":0.0000000789,"v":0.0,"t":1730332800}
+{"o":0.0000000789,"h":0.0000000793,"l":0.0000000785,"c":0.0000000787,"v":0.0,"t":1730336400}
+{"o":0.0000000787,"h":0.000000079,"l":0.0000000783,"c":0.0000000786,"v":0.0,"t":1730340000}
+{"o":0.0000000786,"h":0.0000000796,"l":0.0000000785,"c":0.0000000793,"v":0.0,"t":1730343600}
+{"o":0.0000000793,"h":0.0000000794,"l":0.0000000789,"c":0.0000000789,"v":0.0,"t":1730347200}
+{"o":0.0000000789,"h":0.0000000791,"l":0.0000000785,"c":0.0000000789,"v":0.0,"t":1730350800}
+{"o":0.0000000789,"h":0.0000000797,"l":0.0000000788,"c":0.0000000796,"v":0.0,"t":1730354400}
+{"o":0.0000000796,"h":0.0000000798,"l":0.0000000791,"c":0.0000000792,"v":0.0,"t":1730358000}
+{"o":0.0000000792,"h":0.0000000798,"l":0.0000000792,"c":0.0000000794,"v":0.0,"t":1730361600}
+{"o":0.0000000794,"h":0.0000000795,"l":0.0000000788,"c":0.0000000789,"v":0.0,"t":1730365200}
+{"o":0.0000000789,"h":0.0000000792,"l":0.0000000783,"c":0.0000000784,"v":0.0,"t":1730368800}
+{"o":0.0000000784,"h":0.0000000792,"l":0.0000000783,"c":0.0000000789,"v":1439409.1191670001,"t":1730372400}
+{"o":0.0000000789,"h":0.0000000794,"l":0.0000000787,"c":0.0000000792,"v":0.0,"t":1730376000}
+{"o":0.0000000792,"h":0.0000000808,"l":0.0000000711,"c":0.0000000722,"v":50628574.4652899951,"t":1730379600}
+{"o":0.0000000722,"h":0.0000000735,"l":0.0000000657,"c":0.0000000663,"v":3531116.6735350001,"t":1730383200}
+{"o":0.0000000663,"h":0.0000000664,"l":0.0000000654,"c":0.0000000663,"v":0.0,"t":1730386800}
+{"o":0.0000000663,"h":0.0000000668,"l":0.0000000662,"c":0.0000000666,"v":0.0,"t":1730390400}
+{"o":0.0000000666,"h":0.0000000667,"l":0.0000000658,"c":0.0000000661,"v":229527.673072,"t":1730394000}
+{"o":0.0000000661,"h":0.0000000669,"l":0.0000000661,"c":0.0000000664,"v":0.0,"t":1730397600}
+{"o":0.0000000664,"h":0.0000000669,"l":0.0000000653,"c":0.000000066,"v":3910607.9849419999,"t":1730401200}
+{"o":0.000000066,"h":0.0000000661,"l":0.0000000654,"c":0.0000000657,"v":0.0,"t":1730404800}
+{"o":0.0000000657,"h":0.0000000659,"l":0.0000000655,"c":0.0000000658,"v":0.0,"t":1730408400}
+{"o":0.0000000658,"h":0.0000000664,"l":0.0000000656,"c":0.0000000657,"v":386.267957,"t":1730412000}
+{"o":0.0000000657,"h":0.0000000663,"l":0.0000000654,"c":0.000000066,"v":0.0,"t":1730415600}
+{"o":0.000000066,"h":0.0000000668,"l":0.0000000656,"c":0.0000000665,"v":10000000.0,"t":1730419200}
+{"o":0.0000000665,"h":0.0000000676,"l":0.0000000663,"c":0.0000000673,"v":0.0,"t":1730422800}
+{"o":0.0000000673,"h":0.000000068,"l":0.000000067,"c":0.0000000671,"v":0.0,"t":1730426400}
+{"o":0.0000000671,"h":0.0000000674,"l":0.0000000657,"c":0.0000000662,"v":10000000.0,"t":1730430000}
+{"o":0.0000000662,"h":0.0000000664,"l":0.0000000661,"c":0.0000000661,"v":0.0,"t":1730433600}
+{"o":0.0000000661,"h":0.0000000663,"l":0.000000066,"c":0.0000000663,"v":0.0,"t":1730437200}
+{"o":0.0000000663,"h":0.0000000669,"l":0.0000000662,"c":0.0000000668,"v":0.0,"t":1730440800}
+{"o":0.0000000668,"h":0.000000067,"l":0.0000000665,"c":0.0000000667,"v":0.0,"t":1730444400}
+{"o":0.0000000667,"h":0.0000000668,"l":0.0000000664,"c":0.0000000667,"v":0.0,"t":1730448000}
+{"o":0.0000000667,"h":0.0000000668,"l":0.0000000662,"c":0.0000000663,"v":0.0,"t":1730451600}
+{"o":0.0000000663,"h":0.0000000663,"l":0.0000000656,"c":0.0000000658,"v":0.0,"t":1730455200}
+{"o":0.0000000658,"h":0.000000066,"l":0.0000000637,"c":0.000000064,"v":10147546.9007559996,"t":1730458800}
+{"o":0.000000064,"h":0.0000000641,"l":0.0000000633,"c":0.0000000633,"v":0.0,"t":1730462400}
+{"o":0.0000000633,"h":0.0000000635,"l":0.0000000618,"c":0.0000000618,"v":4000000.0,"t":1730466000}
+{"o":0.0000000618,"h":0.0000000627,"l":0.0000000614,"c":0.0000000623,"v":0.0,"t":1730469600}
+{"o":0.0000000623,"h":0.0000000653,"l":0.0000000622,"c":0.0000000651,"v":0.0,"t":1730473200}
+{"o":0.0000000651,"h":0.0000000652,"l":0.0000000637,"c":0.0000000642,"v":0.0,"t":1730476800}
+{"o":0.0000000642,"h":0.0000000644,"l":0.0000000637,"c":0.0000000642,"v":0.0,"t":1730480400}
+{"o":0.0000000642,"h":0.0000000646,"l":0.0000000639,"c":0.0000000643,"v":0.0,"t":1730484000}
+{"o":0.0000000643,"h":0.0000000647,"l":0.000000064,"c":0.0000000641,"v":0.0,"t":1730487600}
+{"o":0.0000000641,"h":0.0000000645,"l":0.0000000639,"c":0.0000000645,"v":0.0,"t":1730491200}
+{"o":0.0000000645,"h":0.0000000652,"l":0.0000000645,"c":0.0000000647,"v":0.0,"t":1730494800}
+{"o":0.0000000647,"h":0.0000000648,"l":0.0000000644,"c":0.0000000644,"v":0.0,"t":1730498400}
+{"o":0.0000000644,"h":0.0000000646,"l":0.0000000636,"c":0.0000000637,"v":9440028.6129620001,"t":1730502000}
+{"o":0.0000000637,"h":0.0000000637,"l":0.0000000632,"c":0.0000000634,"v":0.0,"t":1730505600}
+{"o":0.0000000634,"h":0.0000000669,"l":0.0000000631,"c":0.0000000666,"v":10052509.6864160001,"t":1730509200}
+{"o":0.0000000666,"h":0.0000000667,"l":0.0000000662,"c":0.0000000666,"v":0.0,"t":1730512800}
+{"o":0.0000000666,"h":0.0000000669,"l":0.0000000665,"c":0.0000000668,"v":0.0,"t":1730516400}
+{"o":0.0000000668,"h":0.0000000674,"l":0.0000000667,"c":0.0000000671,"v":0.0,"t":1730520000}
+{"o":0.0000000671,"h":0.0000000673,"l":0.0000000668,"c":0.0000000668,"v":0.0,"t":1730523600}
+{"o":0.0000000668,"h":0.0000000671,"l":0.0000000668,"c":0.0000000668,"v":0.0,"t":1730527200}
+{"o":0.0000000668,"h":0.000000067,"l":0.0000000665,"c":0.0000000665,"v":0.0,"t":1730530800}
+{"o":0.0000000665,"h":0.000000067,"l":0.0000000664,"c":0.0000000669,"v":0.0,"t":1730534400}
+{"o":0.0000000669,"h":0.0000000673,"l":0.0000000667,"c":0.000000067,"v":0.0,"t":1730538000}
+{"o":0.000000067,"h":0.0000000674,"l":0.0000000668,"c":0.000000067,"v":0.0,"t":1730541600}
+{"o":0.000000067,"h":0.0000000676,"l":0.0000000651,"c":0.0000000653,"v":10000000.0,"t":1730545200}
+{"o":0.0000000653,"h":0.0000000658,"l":0.0000000651,"c":0.0000000657,"v":0.0,"t":1730548800}
+{"o":0.0000000657,"h":0.0000000664,"l":0.0000000654,"c":0.000000066,"v":0.0,"t":1730552400}
+{"o":0.000000066,"h":0.0000000671,"l":0.0000000659,"c":0.0000000664,"v":0.0,"t":1730556000}
+{"o":0.0000000664,"h":0.0000000669,"l":0.0000000661,"c":0.0000000662,"v":0.0,"t":1730559600}
+{"o":0.0000000662,"h":0.0000000663,"l":0.0000000656,"c":0.0000000658,"v":0.0,"t":1730563200}
+{"o":0.0000000658,"h":0.0000000665,"l":0.0000000658,"c":0.0000000661,"v":0.0,"t":1730566800}
+{"o":0.0000000661,"h":0.0000000665,"l":0.0000000659,"c":0.0000000661,"v":0.0,"t":1730570400}
+{"o":0.0000000661,"h":0.0000000662,"l":0.0000000656,"c":0.0000000657,"v":0.0,"t":1730574000}
+{"o":0.0000000657,"h":0.0000000657,"l":0.0000000648,"c":0.000000065,"v":0.0,"t":1730577600}
+{"o":0.000000065,"h":0.0000000652,"l":0.0000000649,"c":0.0000000652,"v":0.0,"t":1730581200}
+{"o":0.0000000652,"h":0.0000000654,"l":0.000000065,"c":0.0000000653,"v":0.0,"t":1730584800}
+{"o":0.0000000653,"h":0.0000000657,"l":0.0000000653,"c":0.0000000653,"v":0.0,"t":1730588400}
+{"o":0.0000000653,"h":0.0000000656,"l":0.0000000651,"c":0.0000000656,"v":0.0,"t":1730592000}
+{"o":0.0000000656,"h":0.0000000761,"l":0.0000000655,"c":0.0000000733,"v":98694187.6464219987,"t":1730595600}
+{"o":0.0000000733,"h":0.0000000749,"l":0.0000000731,"c":0.0000000741,"v":0.0,"t":1730599200}
+{"o":0.0000000741,"h":0.0000000747,"l":0.0000000739,"c":0.0000000742,"v":0.0,"t":1730602800}
+{"o":0.0000000742,"h":0.0000000743,"l":0.0000000734,"c":0.0000000737,"v":0.0,"t":1730606400}
+{"o":0.0000000737,"h":0.0000000742,"l":0.0000000734,"c":0.0000000742,"v":0.0,"t":1730610000}
+{"o":0.0000000742,"h":0.0000000743,"l":0.0000000734,"c":0.0000000736,"v":0.0,"t":1730613600}
+{"o":0.0000000736,"h":0.0000000737,"l":0.0000000732,"c":0.0000000735,"v":0.0,"t":1730617200}
+{"o":0.0000000735,"h":0.0000000739,"l":0.0000000733,"c":0.0000000734,"v":0.0,"t":1730620800}
+{"o":0.0000000734,"h":0.0000000739,"l":0.0000000732,"c":0.0000000738,"v":0.0,"t":1730624400}
+{"o":0.0000000738,"h":0.0000000738,"l":0.000000073,"c":0.0000000733,"v":0.0,"t":1730628000}
+{"o":0.0000000733,"h":0.0000000736,"l":0.0000000729,"c":0.0000000734,"v":0.0,"t":1730631600}
+{"o":0.0000000734,"h":0.0000000736,"l":0.000000073,"c":0.0000000735,"v":0.0,"t":1730635200}
+{"o":0.0000000735,"h":0.0000000748,"l":0.0000000732,"c":0.0000000746,"v":0.0,"t":1730638800}
+{"o":0.0000000746,"h":0.0000000757,"l":0.0000000744,"c":0.0000000755,"v":0.0,"t":1730642400}
+{"o":0.0000000755,"h":0.0000000763,"l":0.000000075,"c":0.0000000751,"v":0.0,"t":1730646000}
+{"o":0.0000000751,"h":0.0000000754,"l":0.0000000745,"c":0.0000000753,"v":0.0,"t":1730649600}
+{"o":0.0000000753,"h":0.0000000753,"l":0.0000000743,"c":0.0000000746,"v":0.0,"t":1730653200}
+{"o":0.0000000746,"h":0.000000076,"l":0.0000000745,"c":0.0000000756,"v":0.0,"t":1730656800}
+{"o":0.0000000756,"h":0.0000000757,"l":0.0000000745,"c":0.0000000746,"v":0.0,"t":1730660400}
+{"o":0.0000000746,"h":0.0000000749,"l":0.0000000738,"c":0.0000000738,"v":0.0,"t":1730664000}
+{"o":0.0000000738,"h":0.0000000739,"l":0.0000000734,"c":0.0000000736,"v":0.0,"t":1730667600}
+{"o":0.0000000736,"h":0.000000074,"l":0.0000000734,"c":0.0000000738,"v":0.0,"t":1730671200}
+{"o":0.0000000738,"h":0.0000000742,"l":0.0000000737,"c":0.0000000739,"v":0.0,"t":1730674800}
+{"o":0.0000000739,"h":0.0000000749,"l":0.0000000739,"c":0.0000000744,"v":0.0,"t":1730678400}
+{"o":0.0000000744,"h":0.0000000745,"l":0.0000000735,"c":0.0000000738,"v":0.0,"t":1730682000}
+{"o":0.0000000738,"h":0.000000074,"l":0.0000000731,"c":0.0000000731,"v":0.0,"t":1730685600}
+{"o":0.0000000731,"h":0.0000000739,"l":0.0000000728,"c":0.0000000738,"v":0.0,"t":1730689200}
+{"o":0.0000000738,"h":0.0000000739,"l":0.0000000734,"c":0.0000000737,"v":0.0,"t":1730692800}
+{"o":0.0000000737,"h":0.0000000745,"l":0.0000000737,"c":0.0000000745,"v":0.0,"t":1730696400}
+{"o":0.0000000745,"h":0.0000000747,"l":0.0000000739,"c":0.0000000739,"v":0.0,"t":1730700000}
+{"o":0.0000000739,"h":0.0000000748,"l":0.0000000739,"c":0.0000000745,"v":0.0,"t":1730703600}
+{"o":0.0000000745,"h":0.0000000751,"l":0.0000000742,"c":0.0000000748,"v":0.0,"t":1730707200}
+{"o":0.0000000748,"h":0.0000000748,"l":0.0000000655,"c":0.0000000656,"v":23100654.9732949995,"t":1730710800}
+{"o":0.0000000656,"h":0.0000000657,"l":0.0000000648,"c":0.0000000649,"v":0.0,"t":1730714400}
+{"o":0.0000000649,"h":0.0000000651,"l":0.0000000644,"c":0.0000000647,"v":0.0,"t":1730718000}
+{"o":0.0000000647,"h":0.0000000651,"l":0.0000000643,"c":0.0000000646,"v":0.0,"t":1730721600}
+{"o":0.0000000646,"h":0.000000065,"l":0.0000000643,"c":0.000000065,"v":0.0,"t":1730725200}
+{"o":0.000000065,"h":0.0000000655,"l":0.0000000645,"c":0.0000000653,"v":0.0,"t":1730728800}
+{"o":0.0000000653,"h":0.0000000657,"l":0.0000000649,"c":0.0000000651,"v":0.0,"t":1730732400}
+{"o":0.0000000651,"h":0.0000000665,"l":0.0000000649,"c":0.0000000662,"v":0.0,"t":1730736000}
+{"o":0.0000000662,"h":0.0000000664,"l":0.0000000656,"c":0.0000000661,"v":0.0,"t":1730739600}
+{"o":0.0000000661,"h":0.0000000668,"l":0.0000000658,"c":0.0000000667,"v":0.0,"t":1730743200}
+{"o":0.0000000667,"h":0.0000000667,"l":0.0000000662,"c":0.0000000665,"v":0.0,"t":1730746800}
+{"o":0.0000000665,"h":0.0000000673,"l":0.0000000663,"c":0.000000067,"v":0.0,"t":1730750400}
+{"o":0.000000067,"h":0.0000000688,"l":0.0000000667,"c":0.0000000683,"v":0.0,"t":1730754000}
+{"o":0.0000000683,"h":0.0000000684,"l":0.0000000668,"c":0.0000000671,"v":0.0,"t":1730757600}
+{"o":0.0000000671,"h":0.0000000675,"l":0.0000000668,"c":0.0000000672,"v":0.0,"t":1730761200}
+{"o":0.0000000672,"h":0.0000000672,"l":0.0000000665,"c":0.0000000669,"v":0.0,"t":1730764800}
+{"o":0.0000000669,"h":0.0000000676,"l":0.0000000668,"c":0.0000000671,"v":0.0,"t":1730768400}
+{"o":0.0000000671,"h":0.0000000672,"l":0.0000000667,"c":0.0000000671,"v":0.0,"t":1730772000}
+{"o":0.0000000671,"h":0.0000000675,"l":0.0000000664,"c":0.0000000665,"v":0.0,"t":1730775600}
+{"o":0.0000000665,"h":0.0000000666,"l":0.0000000661,"c":0.0000000663,"v":0.0,"t":1730779200}
+{"o":0.0000000663,"h":0.0000000666,"l":0.0000000659,"c":0.000000066,"v":0.0,"t":1730782800}
+{"o":0.000000066,"h":0.0000000663,"l":0.0000000659,"c":0.0000000659,"v":0.0,"t":1730786400}
+{"o":0.0000000659,"h":0.000000066,"l":0.0000000653,"c":0.0000000655,"v":0.0,"t":1730790000}
+{"o":0.0000000655,"h":0.0000000656,"l":0.0000000653,"c":0.0000000653,"v":0.0,"t":1730793600}
+{"o":0.0000000653,"h":0.0000000656,"l":0.0000000651,"c":0.0000000656,"v":0.0,"t":1730797200}
+{"o":0.0000000656,"h":0.0000000659,"l":0.0000000655,"c":0.0000000656,"v":0.0,"t":1730800800}
+{"o":0.0000000656,"h":0.0000000656,"l":0.0000000651,"c":0.0000000654,"v":0.0,"t":1730804400}
+{"o":0.0000000654,"h":0.0000000656,"l":0.0000000646,"c":0.0000000649,"v":796.133939,"t":1730808000}
+{"o":0.0000000649,"h":0.0000000654,"l":0.000000062,"c":0.0000000621,"v":7482876.364883,"t":1730811600}
+{"o":0.0000000621,"h":0.0000000623,"l":0.0000000605,"c":0.0000000609,"v":0.0,"t":1730815200}
+{"o":0.0000000609,"h":0.0000000618,"l":0.0000000607,"c":0.0000000613,"v":0.0,"t":1730818800}
+{"o":0.0000000613,"h":0.0000000614,"l":0.0000000602,"c":0.0000000603,"v":0.0,"t":1730822400}
+{"o":0.0000000603,"h":0.000000061,"l":0.0000000601,"c":0.000000061,"v":0.0,"t":1730826000}
+{"o":0.000000061,"h":0.0000000613,"l":0.0000000608,"c":0.0000000609,"v":0.0,"t":1730829600}
+{"o":0.0000000609,"h":0.0000000622,"l":0.0000000607,"c":0.000000062,"v":0.0,"t":1730833200}
+{"o":0.000000062,"h":0.0000000623,"l":0.0000000609,"c":0.000000061,"v":0.0,"t":1730836800}
+{"o":0.000000061,"h":0.0000000617,"l":0.0000000609,"c":0.0000000615,"v":0.0,"t":1730840400}
+{"o":0.0000000615,"h":0.000000062,"l":0.0000000607,"c":0.0000000607,"v":0.0,"t":1730844000}
+{"o":0.0000000607,"h":0.0000000611,"l":0.0000000606,"c":0.000000061,"v":0.0,"t":1730847600}
+{"o":0.000000061,"h":0.0000000611,"l":0.0000000587,"c":0.0000000589,"v":0.0,"t":1730851200}
+{"o":0.0000000589,"h":0.0000000594,"l":0.0000000582,"c":0.0000000587,"v":0.0,"t":1730854800}
+{"o":0.0000000587,"h":0.0000000589,"l":0.0000000564,"c":0.0000000566,"v":0.0,"t":1730858400}
+{"o":0.0000000566,"h":0.000000057,"l":0.0000000549,"c":0.000000055,"v":0.0,"t":1730862000}
+{"o":0.000000055,"h":0.0000000558,"l":0.000000054,"c":0.0000000549,"v":0.0,"t":1730865600}
+{"o":0.0000000549,"h":0.0000000557,"l":0.0000000548,"c":0.0000000549,"v":0.0,"t":1730869200}
+{"o":0.0000000549,"h":0.0000000551,"l":0.0000000538,"c":0.0000000549,"v":0.0,"t":1730872800}
+{"o":0.0000000549,"h":0.0000000555,"l":0.000000054,"c":0.0000000553,"v":0.0,"t":1730876400}
+{"o":0.0000000553,"h":0.0000000565,"l":0.0000000551,"c":0.0000000555,"v":0.0,"t":1730880000}
+{"o":0.0000000555,"h":0.0000000555,"l":0.0000000549,"c":0.0000000551,"v":0.0,"t":1730883600}
+{"o":0.0000000551,"h":0.0000000553,"l":0.0000000548,"c":0.0000000549,"v":0.0,"t":1730887200}
+{"o":0.0000000549,"h":0.000000055,"l":0.0000000544,"c":0.0000000545,"v":0.0,"t":1730890800}
+{"o":0.0000000545,"h":0.0000000623,"l":0.0000000539,"c":0.0000000622,"v":281452.460533,"t":1730894400}
+{"o":0.0000000622,"h":0.0000000625,"l":0.0000000618,"c":0.000000062,"v":0.0,"t":1730898000}
+{"o":0.000000062,"h":0.0000000628,"l":0.0000000614,"c":0.0000000627,"v":0.0,"t":1730901600}
+{"o":0.0000000627,"h":0.0000000629,"l":0.000000061,"c":0.0000000617,"v":12304669.8086760007,"t":1730905200}
+{"o":0.0000000617,"h":0.000000062,"l":0.0000000615,"c":0.0000000616,"v":0.0,"t":1730908800}
+{"o":0.0000000616,"h":0.0000000621,"l":0.0000000613,"c":0.0000000617,"v":0.0,"t":1730912400}
+{"o":0.0000000617,"h":0.0000000617,"l":0.0000000609,"c":0.0000000611,"v":0.0,"t":1730916000}
+{"o":0.0000000611,"h":0.0000000614,"l":0.0000000608,"c":0.0000000608,"v":0.0,"t":1730919600}
+{"o":0.0000000608,"h":0.0000000614,"l":0.0000000606,"c":0.0000000611,"v":0.0,"t":1730923200}
+{"o":0.0000000611,"h":0.0000000614,"l":0.0000000603,"c":0.0000000606,"v":0.0,"t":1730926800}
+{"o":0.0000000606,"h":0.0000000608,"l":0.0000000603,"c":0.0000000606,"v":0.0,"t":1730930400}
+{"o":0.0000000606,"h":0.0000000614,"l":0.0000000605,"c":0.0000000614,"v":0.0,"t":1730934000}
+{"o":0.0000000614,"h":0.0000000616,"l":0.0000000611,"c":0.0000000612,"v":0.0,"t":1730937600}
+{"o":0.0000000612,"h":0.0000000615,"l":0.0000000594,"c":0.0000000605,"v":0.0,"t":1730941200}
+{"o":0.0000000605,"h":0.0000000605,"l":0.0000000597,"c":0.0000000598,"v":0.0,"t":1730944800}
+{"o":0.0000000598,"h":0.0000000607,"l":0.0000000598,"c":0.0000000606,"v":0.0,"t":1730948400}
+{"o":0.0000000606,"h":0.0000000609,"l":0.0000000603,"c":0.0000000608,"v":0.0,"t":1730952000}
+{"o":0.0000000608,"h":0.000000061,"l":0.0000000606,"c":0.0000000607,"v":0.0,"t":1730955600}
+{"o":0.0000000607,"h":0.0000000616,"l":0.0000000606,"c":0.0000000611,"v":0.0,"t":1730959200}
+{"o":0.0000000611,"h":0.0000000615,"l":0.0000000607,"c":0.0000000609,"v":0.0,"t":1730962800}
+{"o":0.0000000609,"h":0.000000061,"l":0.0000000605,"c":0.0000000606,"v":0.0,"t":1730966400}
+{"o":0.0000000606,"h":0.0000000611,"l":0.0000000606,"c":0.0000000608,"v":0.0,"t":1730970000}
+{"o":0.0000000608,"h":0.0000000614,"l":0.0000000596,"c":0.0000000598,"v":14000.0,"t":1730973600}
+{"o":0.0000000598,"h":0.0000000603,"l":0.0000000597,"c":0.0000000603,"v":0.0,"t":1730977200}
+{"o":0.0000000603,"h":0.0000000604,"l":0.0000000597,"c":0.0000000598,"v":0.0,"t":1730980800}
+{"o":0.0000000598,"h":0.0000000605,"l":0.0000000596,"c":0.0000000603,"v":0.0,"t":1730984400}
+{"o":0.0000000603,"h":0.0000000603,"l":0.0000000596,"c":0.0000000598,"v":0.0,"t":1730988000}
+{"o":0.0000000598,"h":0.0000000601,"l":0.0000000582,"c":0.0000000582,"v":0.0,"t":1730991600}
+{"o":0.0000000582,"h":0.0000000598,"l":0.0000000574,"c":0.0000000589,"v":4025569.754336,"t":1730995200}
+{"o":0.0000000589,"h":0.0000000593,"l":0.0000000583,"c":0.0000000584,"v":0.0,"t":1730998800}
+{"o":0.0000000584,"h":0.0000000593,"l":0.0000000577,"c":0.0000000587,"v":1007635.98829,"t":1731002400}
+{"o":0.0000000587,"h":0.0000000594,"l":0.0000000585,"c":0.0000000586,"v":0.0,"t":1731006000}
+{"o":0.0000000586,"h":0.0000000589,"l":0.0000000584,"c":0.0000000586,"v":0.0,"t":1731009600}
+{"o":0.0000000586,"h":0.0000000588,"l":0.0000000583,"c":0.0000000588,"v":0.0,"t":1731013200}
+{"o":0.0000000588,"h":0.0000000594,"l":0.0000000587,"c":0.0000000591,"v":0.0,"t":1731016800}
+{"o":0.0000000591,"h":0.0000000595,"l":0.0000000588,"c":0.0000000588,"v":0.0,"t":1731020400}
+{"o":0.0000000588,"h":0.0000000588,"l":0.0000000575,"c":0.0000000581,"v":0.0,"t":1731024000}
+{"o":0.0000000581,"h":0.0000000584,"l":0.0000000577,"c":0.0000000582,"v":0.0,"t":1731027600}
+{"o":0.0000000582,"h":0.000000059,"l":0.0000000582,"c":0.0000000589,"v":0.0,"t":1731031200}
+{"o":0.0000000589,"h":0.000000059,"l":0.0000000581,"c":0.0000000582,"v":0.0,"t":1731034800}
+{"o":0.0000000582,"h":0.0000000584,"l":0.000000058,"c":0.0000000583,"v":0.0,"t":1731038400}
+{"o":0.0000000583,"h":0.0000000584,"l":0.0000000577,"c":0.000000058,"v":0.0,"t":1731042000}
+{"o":0.000000058,"h":0.0000000583,"l":0.0000000578,"c":0.0000000581,"v":0.0,"t":1731045600}
+{"o":0.0000000581,"h":0.0000000585,"l":0.0000000575,"c":0.0000000576,"v":0.0,"t":1731049200}
+{"o":0.0000000576,"h":0.0000000583,"l":0.0000000576,"c":0.0000000579,"v":0.0,"t":1731052800}
+{"o":0.0000000579,"h":0.000000058,"l":0.0000000569,"c":0.0000000571,"v":0.0,"t":1731056400}
+{"o":0.0000000571,"h":0.0000000574,"l":0.0000000566,"c":0.0000000567,"v":0.0,"t":1731060000}
+{"o":0.0000000567,"h":0.0000000569,"l":0.0000000563,"c":0.0000000569,"v":0.0,"t":1731063600}
+{"o":0.0000000569,"h":0.0000000571,"l":0.0000000566,"c":0.000000057,"v":0.0,"t":1731067200}
+{"o":0.000000057,"h":0.0000000571,"l":0.0000000563,"c":0.0000000565,"v":0.0,"t":1731070800}
+{"o":0.0000000565,"h":0.0000000579,"l":0.0000000563,"c":0.0000000578,"v":0.0,"t":1731074400}
+{"o":0.0000000578,"h":0.0000000582,"l":0.0000000571,"c":0.0000000574,"v":0.0,"t":1731078000}
+{"o":0.0000000574,"h":0.0000000586,"l":0.0000000573,"c":0.0000000586,"v":0.0,"t":1731081600}
+{"o":0.0000000586,"h":0.0000000588,"l":0.0000000578,"c":0.000000058,"v":0.0,"t":1731085200}
+{"o":0.000000058,"h":0.0000000582,"l":0.0000000571,"c":0.0000000578,"v":0.0,"t":1731088800}
+{"o":0.0000000578,"h":0.0000000579,"l":0.0000000573,"c":0.0000000578,"v":0.0,"t":1731092400}
+{"o":0.0000000578,"h":0.0000000584,"l":0.0000000576,"c":0.0000000582,"v":0.0,"t":1731096000}
+{"o":0.0000000582,"h":0.0000000586,"l":0.000000058,"c":0.0000000581,"v":0.0,"t":1731099600}
+{"o":0.0000000581,"h":0.0000000583,"l":0.0000000578,"c":0.0000000581,"v":0.0,"t":1731103200}
+{"o":0.0000000581,"h":0.0000000583,"l":0.0000000577,"c":0.0000000578,"v":0.0,"t":1731106800}
+{"o":0.0000000578,"h":0.0000000593,"l":0.0000000577,"c":0.000000059,"v":1051517.3041950001,"t":1731110400}
+{"o":0.000000059,"h":0.0000000592,"l":0.0000000588,"c":0.000000059,"v":0.0,"t":1731114000}
+{"o":0.000000059,"h":0.0000000597,"l":0.0000000589,"c":0.000000059,"v":0.0,"t":1731117600}
+{"o":0.000000059,"h":0.0000000594,"l":0.0000000588,"c":0.0000000591,"v":0.0,"t":1731121200}
+{"o":0.0000000591,"h":0.0000000591,"l":0.0000000588,"c":0.000000059,"v":0.0,"t":1731124800}
+{"o":0.000000059,"h":0.000000059,"l":0.0000000583,"c":0.0000000586,"v":0.0,"t":1731128400}
+{"o":0.0000000586,"h":0.0000000587,"l":0.0000000581,"c":0.0000000586,"v":0.0,"t":1731132000}
+{"o":0.0000000586,"h":0.000000059,"l":0.0000000586,"c":0.0000000588,"v":0.0,"t":1731135600}
+{"o":0.0000000588,"h":0.0000000589,"l":0.0000000581,"c":0.0000000584,"v":0.0,"t":1731139200}
+{"o":0.0000000584,"h":0.0000000584,"l":0.0000000581,"c":0.0000000584,"v":0.0,"t":1731142800}
+{"o":0.0000000584,"h":0.0000000585,"l":0.0000000579,"c":0.000000058,"v":0.0,"t":1731146400}
+{"o":0.000000058,"h":0.0000000585,"l":0.000000058,"c":0.0000000582,"v":0.0,"t":1731150000}
+{"o":0.0000000582,"h":0.0000000589,"l":0.0000000581,"c":0.0000000589,"v":0.0,"t":1731153600}
+{"o":0.0000000589,"h":0.000000059,"l":0.0000000586,"c":0.000000059,"v":0.0,"t":1731157200}
+{"o":0.000000059,"h":0.0000000596,"l":0.000000059,"c":0.0000000594,"v":0.0,"t":1731160800}
+{"o":0.0000000594,"h":0.0000000597,"l":0.0000000593,"c":0.0000000593,"v":0.0,"t":1731164400}
+{"o":0.0000000593,"h":0.0000000599,"l":0.0000000593,"c":0.0000000598,"v":0.0,"t":1731168000}
+{"o":0.0000000598,"h":0.0000000604,"l":0.0000000594,"c":0.0000000594,"v":0.0,"t":1731171600}
+{"o":0.0000000594,"h":0.0000000595,"l":0.0000000592,"c":0.0000000592,"v":0.0,"t":1731175200}
+{"o":0.0000000592,"h":0.0000000597,"l":0.000000059,"c":0.0000000595,"v":0.0,"t":1731178800}
+{"o":0.0000000595,"h":0.0000000596,"l":0.000000059,"c":0.0000000593,"v":0.0,"t":1731182400}
+{"o":0.0000000593,"h":0.0000000595,"l":0.000000059,"c":0.0000000594,"v":0.0,"t":1731186000}
+{"o":0.0000000594,"h":0.0000000594,"l":0.0000000588,"c":0.0000000589,"v":0.0,"t":1731189600}
+{"o":0.0000000589,"h":0.0000000589,"l":0.0000000583,"c":0.0000000589,"v":0.0,"t":1731193200}
+{"o":0.0000000589,"h":0.0000000592,"l":0.0000000583,"c":0.0000000587,"v":0.0,"t":1731196800}
+{"o":0.0000000587,"h":0.0000000592,"l":0.0000000587,"c":0.0000000588,"v":0.0,"t":1731200400}
+{"o":0.0000000588,"h":0.0000000589,"l":0.0000000574,"c":0.0000000582,"v":0.0,"t":1731204000}
+{"o":0.0000000582,"h":0.0000000584,"l":0.0000000579,"c":0.0000000584,"v":0.0,"t":1731207600}
+{"o":0.0000000584,"h":0.0000000586,"l":0.0000000574,"c":0.0000000574,"v":0.0,"t":1731211200}
+{"o":0.0000000574,"h":0.0000000578,"l":0.0000000563,"c":0.0000000569,"v":0.0,"t":1731214800}
+{"o":0.0000000569,"h":0.0000000575,"l":0.0000000568,"c":0.0000000572,"v":0.0,"t":1731218400}
+{"o":0.0000000572,"h":0.0000000574,"l":0.0000000569,"c":0.0000000574,"v":0.0,"t":1731222000}
+{"o":0.0000000574,"h":0.0000000577,"l":0.0000000573,"c":0.0000000574,"v":0.0,"t":1731225600}
+{"o":0.0000000574,"h":0.0000000575,"l":0.0000000571,"c":0.0000000573,"v":0.0,"t":1731229200}
+{"o":0.0000000573,"h":0.0000000576,"l":0.0000000571,"c":0.0000000573,"v":0.0,"t":1731232800}
+{"o":0.0000000573,"h":0.0000000575,"l":0.0000000568,"c":0.000000057,"v":0.0,"t":1731236400}
+{"o":0.000000057,"h":0.0000000578,"l":0.0000000567,"c":0.0000000573,"v":0.0,"t":1731240000}
+{"o":0.0000000573,"h":0.0000000574,"l":0.0000000569,"c":0.0000000569,"v":0.0,"t":1731243600}
+{"o":0.0000000569,"h":0.0000000576,"l":0.0000000562,"c":0.000000057,"v":0.0,"t":1731247200}
+{"o":0.000000057,"h":0.0000000572,"l":0.0000000555,"c":0.0000000557,"v":0.0,"t":1731250800}
+{"o":0.0000000557,"h":0.0000000563,"l":0.0000000555,"c":0.0000000558,"v":0.0,"t":1731254400}
+{"o":0.0000000558,"h":0.0000000559,"l":0.0000000547,"c":0.0000000553,"v":0.0,"t":1731258000}
+{"o":0.0000000553,"h":0.0000000555,"l":0.0000000548,"c":0.0000000555,"v":0.0,"t":1731261600}
+{"o":0.0000000555,"h":0.000000057,"l":0.0000000552,"c":0.0000000565,"v":0.0,"t":1731265200}
+{"o":0.0000000565,"h":0.0000000605,"l":0.0000000562,"c":0.0000000605,"v":327664.525588,"t":1731268800}
+{"o":0.0000000605,"h":0.0000000613,"l":0.0000000588,"c":0.000000059,"v":0.0,"t":1731272400}
+{"o":0.000000059,"h":0.0000000592,"l":0.0000000572,"c":0.0000000582,"v":0.0,"t":1731276000}
+{"o":0.0000000582,"h":0.0000000587,"l":0.000000058,"c":0.0000000583,"v":0.0,"t":1731279600}
+{"o":0.0000000583,"h":0.0000000584,"l":0.000000058,"c":0.0000000581,"v":0.0,"t":1731283200}
+{"o":0.0000000581,"h":0.0000000584,"l":0.0000000576,"c":0.0000000582,"v":0.0,"t":1731286800}
+{"o":0.0000000582,"h":0.0000000584,"l":0.0000000578,"c":0.0000000579,"v":0.0,"t":1731290400}
+{"o":0.0000000579,"h":0.0000000588,"l":0.0000000579,"c":0.0000000583,"v":0.0,"t":1731294000}
+{"o":0.0000000583,"h":0.0000000593,"l":0.0000000582,"c":0.0000000589,"v":0.0,"t":1731297600}
+{"o":0.0000000589,"h":0.00000006,"l":0.0000000588,"c":0.0000000594,"v":6868.863589,"t":1731301200}
+{"o":0.0000000594,"h":0.0000000628,"l":0.0000000587,"c":0.0000000617,"v":32234812.7842100002,"t":1731304800}
+{"o":0.0000000617,"h":0.0000000619,"l":0.000000061,"c":0.0000000614,"v":0.0,"t":1731308400}
+{"o":0.0000000614,"h":0.0000000659,"l":0.0000000608,"c":0.0000000646,"v":3000000.0,"t":1731312000}
+{"o":0.0000000646,"h":0.0000000657,"l":0.0000000636,"c":0.000000064,"v":0.0,"t":1731315600}
+{"o":0.000000064,"h":0.0000000645,"l":0.0000000621,"c":0.0000000626,"v":158.422537,"t":1731319200}
+{"o":0.0000000626,"h":0.0000000634,"l":0.000000062,"c":0.0000000621,"v":0.0,"t":1731322800}
+{"o":0.0000000621,"h":0.0000000629,"l":0.0000000613,"c":0.0000000625,"v":0.0,"t":1731326400}
+{"o":0.0000000625,"h":0.0000000635,"l":0.0000000621,"c":0.0000000622,"v":0.0,"t":1731330000}
+{"o":0.0000000622,"h":0.0000000629,"l":0.0000000612,"c":0.0000000617,"v":0.0,"t":1731333600}
+{"o":0.0000000617,"h":0.0000000623,"l":0.0000000612,"c":0.0000000616,"v":0.0,"t":1731337200}
+{"o":0.0000000616,"h":0.0000000624,"l":0.0000000608,"c":0.0000000619,"v":0.0,"t":1731340800}
+{"o":0.0000000619,"h":0.0000000627,"l":0.0000000612,"c":0.0000000616,"v":0.0,"t":1731344400}
+{"o":0.0000000616,"h":0.0000000626,"l":0.0000000614,"c":0.0000000615,"v":0.0,"t":1731348000}
+{"o":0.0000000615,"h":0.0000000628,"l":0.000000061,"c":0.0000000619,"v":0.0,"t":1731351600}
+{"o":0.0000000619,"h":0.0000000625,"l":0.0000000605,"c":0.0000000616,"v":0.0,"t":1731355200}
+{"o":0.0000000616,"h":0.0000000626,"l":0.000000061,"c":0.0000000616,"v":0.0,"t":1731358800}
+{"o":0.0000000616,"h":0.0000000626,"l":0.0000000611,"c":0.0000000613,"v":0.0,"t":1731362400}
+{"o":0.0000000613,"h":0.0000000651,"l":0.0000000598,"c":0.0000000642,"v":131432.6118,"t":1731366000}
+{"o":0.0000000642,"h":0.0000000663,"l":0.0000000641,"c":0.0000000648,"v":0.0,"t":1731369600}
+{"o":0.0000000648,"h":0.0000000654,"l":0.0000000644,"c":0.0000000651,"v":0.0,"t":1731373200}
+{"o":0.0000000651,"h":0.0000000668,"l":0.0000000649,"c":0.0000000656,"v":0.0,"t":1731376800}
+{"o":0.0000000656,"h":0.0000000659,"l":0.0000000646,"c":0.0000000647,"v":0.0,"t":1731380400}
+{"o":0.0000000647,"h":0.0000000657,"l":0.0000000644,"c":0.0000000653,"v":0.0,"t":1731384000}
+{"o":0.0000000653,"h":0.0000000662,"l":0.0000000648,"c":0.0000000655,"v":0.0,"t":1731387600}
+{"o":0.0000000655,"h":0.0000000656,"l":0.0000000646,"c":0.0000000649,"v":0.0,"t":1731391200}
+{"o":0.0000000649,"h":0.0000000653,"l":0.0000000641,"c":0.0000000641,"v":4000000.0,"t":1731394800}
+{"o":0.0000000641,"h":0.0000000645,"l":0.0000000632,"c":0.0000000632,"v":0.0,"t":1731398400}
+{"o":0.0000000632,"h":0.0000000659,"l":0.0000000631,"c":0.0000000659,"v":0.0,"t":1731402000}
+{"o":0.0000000659,"h":0.0000000681,"l":0.0000000654,"c":0.0000000667,"v":0.0,"t":1731405600}
+{"o":0.0000000667,"h":0.0000000677,"l":0.0000000659,"c":0.0000000674,"v":0.0,"t":1731409200}
+{"o":0.0000000674,"h":0.0000000689,"l":0.0000000633,"c":0.0000000648,"v":1484895.890165,"t":1731412800}
+{"o":0.0000000648,"h":0.0000000668,"l":0.0000000644,"c":0.0000000646,"v":0.0,"t":1731416400}
+{"o":0.0000000646,"h":0.000000066,"l":0.0000000634,"c":0.0000000635,"v":0.0,"t":1731420000}
+{"o":0.0000000635,"h":0.0000000646,"l":0.0000000634,"c":0.0000000643,"v":0.0,"t":1731423600}
+{"o":0.0000000643,"h":0.0000000655,"l":0.0000000637,"c":0.000000064,"v":0.0,"t":1731427200}
+{"o":0.000000064,"h":0.0000000649,"l":0.0000000636,"c":0.0000000646,"v":0.0,"t":1731430800}
+{"o":0.0000000646,"h":0.0000000648,"l":0.0000000631,"c":0.0000000635,"v":0.0,"t":1731434400}
+{"o":0.0000000635,"h":0.000000064,"l":0.0000000628,"c":0.0000000635,"v":0.0,"t":1731438000}
+{"o":0.0000000635,"h":0.0000000641,"l":0.0000000631,"c":0.0000000636,"v":0.0,"t":1731441600}
+{"o":0.0000000636,"h":0.0000000646,"l":0.0000000634,"c":0.0000000636,"v":0.0,"t":1731445200}
+{"o":0.0000000636,"h":0.0000000644,"l":0.0000000627,"c":0.000000063,"v":0.0,"t":1731448800}
+{"o":0.000000063,"h":0.000000064,"l":0.000000063,"c":0.000000064,"v":0.0,"t":1731452400}
+{"o":0.000000064,"h":0.0000000644,"l":0.0000000635,"c":0.0000000643,"v":0.0,"t":1731456000}
+{"o":0.0000000643,"h":0.0000000656,"l":0.0000000639,"c":0.0000000643,"v":0.0,"t":1731459600}
+{"o":0.0000000643,"h":0.0000000667,"l":0.0000000642,"c":0.0000000653,"v":0.0,"t":1731463200}
+{"o":0.0000000653,"h":0.0000000666,"l":0.0000000651,"c":0.0000000666,"v":0.0,"t":1731466800}
+{"o":0.0000000666,"h":0.0000000674,"l":0.0000000658,"c":0.0000000659,"v":0.0,"t":1731470400}
+{"o":0.0000000659,"h":0.0000000664,"l":0.0000000653,"c":0.0000000662,"v":0.0,"t":1731474000}
+{"o":0.0000000662,"h":0.0000000671,"l":0.0000000656,"c":0.000000067,"v":0.0,"t":1731477600}
+{"o":0.000000067,"h":0.0000000672,"l":0.0000000658,"c":0.000000066,"v":0.0,"t":1731481200}
+{"o":0.000000066,"h":0.0000000664,"l":0.0000000653,"c":0.0000000658,"v":0.0,"t":1731484800}
+{"o":0.0000000658,"h":0.000000066,"l":0.0000000648,"c":0.0000000656,"v":0.0,"t":1731488400}
+{"o":0.0000000656,"h":0.0000000663,"l":0.000000065,"c":0.0000000653,"v":0.0,"t":1731492000}
+{"o":0.0000000653,"h":0.0000000657,"l":0.0000000646,"c":0.0000000651,"v":0.0,"t":1731495600}
+{"o":0.0000000651,"h":0.0000000657,"l":0.0000000649,"c":0.0000000652,"v":0.0,"t":1731499200}
+{"o":0.0000000652,"h":0.0000000656,"l":0.0000000621,"c":0.0000000629,"v":114016.8786,"t":1731502800}
+{"o":0.0000000629,"h":0.0000000639,"l":0.0000000615,"c":0.0000000617,"v":0.0,"t":1731506400}
+{"o":0.0000000617,"h":0.0000000633,"l":0.0000000616,"c":0.0000000618,"v":0.0,"t":1731510000}
+{"o":0.0000000618,"h":0.0000000629,"l":0.0000000612,"c":0.0000000616,"v":0.0,"t":1731513600}
+{"o":0.0000000616,"h":0.0000000621,"l":0.0000000607,"c":0.0000000611,"v":0.0,"t":1731517200}
+{"o":0.0000000611,"h":0.0000000656,"l":0.0000000608,"c":0.0000000648,"v":1606094.342653,"t":1731520800}
+{"o":0.0000000648,"h":0.0000000676,"l":0.0000000646,"c":0.0000000674,"v":0.0,"t":1731524400}
+{"o":0.0000000674,"h":0.0000000683,"l":0.0000000643,"c":0.000000065,"v":497173.937839,"t":1731528000}
+{"o":0.000000065,"h":0.0000000669,"l":0.0000000636,"c":0.0000000642,"v":544380.622954,"t":1731531600}
+{"o":0.0000000642,"h":0.0000000662,"l":0.0000000629,"c":0.0000000651,"v":33428.421224,"t":1731535200}
+{"o":0.0000000651,"h":0.0000000654,"l":0.0000000644,"c":0.0000000645,"v":0.0,"t":1731538800}
+{"o":0.0000000645,"h":0.0000000656,"l":0.0000000643,"c":0.0000000651,"v":0.0,"t":1731542400}
+{"o":0.0000000651,"h":0.0000000654,"l":0.0000000642,"c":0.0000000642,"v":0.0,"t":1731546000}
+{"o":0.0000000642,"h":0.0000000651,"l":0.0000000642,"c":0.0000000646,"v":0.0,"t":1731549600}
+{"o":0.0000000646,"h":0.0000000652,"l":0.0000000633,"c":0.0000000633,"v":0.0,"t":1731553200}
+{"o":0.0000000633,"h":0.000000064,"l":0.000000063,"c":0.0000000631,"v":0.0,"t":1731556800}
+{"o":0.0000000631,"h":0.0000000639,"l":0.0000000631,"c":0.0000000634,"v":0.0,"t":1731560400}
+{"o":0.0000000634,"h":0.0000000643,"l":0.0000000628,"c":0.0000000643,"v":0.0,"t":1731564000}
+{"o":0.0000000643,"h":0.0000000645,"l":0.0000000634,"c":0.0000000636,"v":0.0,"t":1731567600}
+{"o":0.0000000636,"h":0.0000000638,"l":0.0000000628,"c":0.0000000633,"v":0.0,"t":1731571200}
+{"o":0.0000000633,"h":0.0000000633,"l":0.0000000623,"c":0.0000000626,"v":0.0,"t":1731574800}
+{"o":0.0000000626,"h":0.000000064,"l":0.0000000625,"c":0.0000000638,"v":0.0,"t":1731578400}
+{"o":0.0000000638,"h":0.0000000661,"l":0.0000000637,"c":0.0000000649,"v":662626.374056,"t":1731582000}
+{"o":0.0000000649,"h":0.0000000652,"l":0.0000000645,"c":0.0000000649,"v":0.0,"t":1731585600}
+{"o":0.0000000649,"h":0.0000000657,"l":0.0000000644,"c":0.0000000655,"v":0.0,"t":1731589200}
+{"o":0.0000000655,"h":0.0000000667,"l":0.0000000644,"c":0.0000000667,"v":0.0,"t":1731592800}
+{"o":0.0000000667,"h":0.0000000671,"l":0.0000000658,"c":0.0000000666,"v":0.0,"t":1731596400}
+{"o":0.0000000666,"h":0.0000000669,"l":0.0000000647,"c":0.0000000647,"v":0.0,"t":1731600000}
+{"o":0.0000000647,"h":0.0000000655,"l":0.0000000647,"c":0.0000000652,"v":0.0,"t":1731603600}
+{"o":0.0000000652,"h":0.0000000656,"l":0.0000000647,"c":0.0000000655,"v":0.0,"t":1731607200}
+{"o":0.0000000655,"h":0.0000001983,"l":0.0000000649,"c":0.0000001517,"v":339433041.8478310108,"t":1731610800}
+{"o":0.0000001517,"h":0.0000002351,"l":0.0000000659,"c":0.0000002335,"v":1538440890.0865454674,"t":1731614400}
+{"o":0.0000002335,"h":0.0000002647,"l":0.0000002248,"c":0.0000002618,"v":50249739.3864850029,"t":1731618000}
+{"o":0.0000002618,"h":0.000000276,"l":0.0000002435,"c":0.0000002609,"v":37907179.0506070107,"t":1731621600}
+{"o":0.0000002609,"h":0.0000003735,"l":0.000000077,"c":0.0000000781,"v":1009332577.4265161753,"t":1731625200}
+{"o":0.0000000781,"h":0.0000000868,"l":0.0000000759,"c":0.0000000826,"v":52712336.092257008,"t":1731628800}
+{"o":0.0000000826,"h":0.0000000832,"l":0.0000000777,"c":0.0000000781,"v":11986814.5366239995,"t":1731632400}
+{"o":0.0000000781,"h":0.0000000793,"l":0.0000000772,"c":0.0000000773,"v":5329867.4212720003,"t":1731636000}
+{"o":0.0000000773,"h":0.0000000778,"l":0.0000000771,"c":0.0000000777,"v":13486.34246,"t":1731639600}
+{"o":0.0000000777,"h":0.0000000795,"l":0.0000000749,"c":0.0000000761,"v":6112264.2629070003,"t":1731643200}
+{"o":0.0000000761,"h":0.0000000764,"l":0.000000075,"c":0.0000000751,"v":226623.599346,"t":1731646800}
+{"o":0.0000000751,"h":0.0000000785,"l":0.0000000745,"c":0.000000078,"v":9454784.8318080008,"t":1731650400}
+{"o":0.000000078,"h":0.0000000839,"l":0.0000000777,"c":0.0000000807,"v":75620489.3623680025,"t":1731654000}
+{"o":0.0000000807,"h":0.0000000812,"l":0.0000000799,"c":0.0000000799,"v":0.0,"t":1731657600}
+{"o":0.0000000799,"h":0.0000000803,"l":0.0000000791,"c":0.0000000795,"v":3640980.365119,"t":1731661200}
+{"o":0.0000000795,"h":0.0000000798,"l":0.0000000774,"c":0.0000000779,"v":7478239.6169339996,"t":1731664800}
+{"o":0.0000000779,"h":0.0000000789,"l":0.0000000777,"c":0.0000000784,"v":3259365.6691639996,"t":1731668400}
+{"o":0.0000000784,"h":0.0000000801,"l":0.0000000779,"c":0.0000000792,"v":3249542.4373269998,"t":1731672000}
+{"o":0.0000000792,"h":0.0000000795,"l":0.0000000788,"c":0.0000000789,"v":251403.855634,"t":1731675600}
+{"o":0.0000000789,"h":0.0000000819,"l":0.0000000787,"c":0.0000000803,"v":5010000.0,"t":1731679200}
+{"o":0.0000000803,"h":0.0000000821,"l":0.0000000783,"c":0.0000000795,"v":10384615.7671319991,"t":1731682800}
+{"o":0.0000000795,"h":0.0000000803,"l":0.0000000782,"c":0.0000000789,"v":2225802.5493919998,"t":1731686400}
+{"o":0.0000000789,"h":0.0000000799,"l":0.0000000778,"c":0.0000000793,"v":794437.989395,"t":1731690000}
+{"o":0.0000000793,"h":0.0000000821,"l":0.0000000791,"c":0.0000000815,"v":7811424.7040539999,"t":1731693600}
+{"o":0.0000000815,"h":0.0000000816,"l":0.0000000803,"c":0.0000000808,"v":0.209843,"t":1731697200}
+{"o":0.0000000808,"h":0.0000000838,"l":0.0000000794,"c":0.0000000823,"v":9288426.4675129987,"t":1731700800}
+{"o":0.0000000823,"h":0.0000000825,"l":0.000000081,"c":0.0000000812,"v":2.0,"t":1731704400}
+{"o":0.0000000812,"h":0.0000000831,"l":0.0000000809,"c":0.0000000828,"v":3946148.3569499999,"t":1731708000}
+{"o":0.0000000828,"h":0.0000000828,"l":0.0000000819,"c":0.0000000826,"v":0.0,"t":1731711600}
+{"o":0.0000000826,"h":0.0000000836,"l":0.0000000826,"c":0.0000000831,"v":0.0,"t":1731715200}
+{"o":0.0000000831,"h":0.0000000833,"l":0.0000000824,"c":0.0000000827,"v":109105.773907,"t":1731718800}
+{"o":0.0000000827,"h":0.0000000829,"l":0.0000000822,"c":0.0000000826,"v":0.0,"t":1731722400}
+{"o":0.0000000826,"h":0.0000000836,"l":0.0000000816,"c":0.0000000823,"v":3133586.0818670001,"t":1731726000}
+{"o":0.0000000823,"h":0.0000000829,"l":0.0000000821,"c":0.0000000828,"v":0.0,"t":1731729600}
+{"o":0.0000000828,"h":0.000000083,"l":0.0000000821,"c":0.0000000824,"v":0.0,"t":1731733200}
+{"o":0.0000000824,"h":0.0000000834,"l":0.0000000824,"c":0.0000000833,"v":0.0,"t":1731736800}
+{"o":0.0000000833,"h":0.0000000834,"l":0.0000000821,"c":0.0000000825,"v":314856.888844,"t":1731740400}
+{"o":0.0000000825,"h":0.0000000829,"l":0.0000000823,"c":0.0000000824,"v":0.0,"t":1731744000}
+{"o":0.0000000824,"h":0.0000000831,"l":0.0000000816,"c":0.0000000825,"v":530000.0,"t":1731747600}
+{"o":0.0000000825,"h":0.0000000826,"l":0.0000000819,"c":0.0000000822,"v":0.0,"t":1731751200}
+{"o":0.0000000822,"h":0.0000000828,"l":0.000000082,"c":0.000000082,"v":0.0,"t":1731754800}
+{"o":0.000000082,"h":0.000000083,"l":0.0000000809,"c":0.0000000819,"v":0.0,"t":1731758400}
+{"o":0.0000000819,"h":0.0000000824,"l":0.0000000811,"c":0.0000000824,"v":0.0,"t":1731762000}
+{"o":0.0000000824,"h":0.0000000828,"l":0.0000000809,"c":0.0000000816,"v":2598204.6144690001,"t":1731765600}
+{"o":0.0000000816,"h":0.0000000829,"l":0.0000000809,"c":0.0000000819,"v":1174222.0119690001,"t":1731769200}
+{"o":0.0000000819,"h":0.0000000833,"l":0.0000000816,"c":0.0000000829,"v":2811992.9064859999,"t":1731772800}
+{"o":0.0000000829,"h":0.0000000832,"l":0.0000000822,"c":0.0000000825,"v":0.0,"t":1731776400}
+{"o":0.0000000825,"h":0.0000000826,"l":0.0000000819,"c":0.0000000821,"v":0.0,"t":1731780000}
+{"o":0.0000000821,"h":0.0000000823,"l":0.0000000819,"c":0.0000000822,"v":0.0,"t":1731783600}
+{"o":0.0000000822,"h":0.0000000827,"l":0.0000000819,"c":0.0000000825,"v":0.0,"t":1731787200}
+{"o":0.0000000825,"h":0.0000000836,"l":0.0000000816,"c":0.0000000828,"v":120642.773329,"t":1731790800}
+{"o":0.0000000828,"h":0.0000000839,"l":0.0000000826,"c":0.0000000839,"v":0.0,"t":1731794400}
+{"o":0.0000000839,"h":0.0000000839,"l":0.0000000831,"c":0.0000000833,"v":0.0,"t":1731798000}
+{"o":0.0000000833,"h":0.0000000833,"l":0.0000000822,"c":0.0000000826,"v":0.0,"t":1731801600}
+{"o":0.0000000826,"h":0.0000000839,"l":0.0000000819,"c":0.0000000831,"v":0.0,"t":1731805200}
+{"o":0.0000000831,"h":0.0000000847,"l":0.0000000827,"c":0.0000000831,"v":0.0,"t":1731808800}
+{"o":0.0000000831,"h":0.0000000836,"l":0.0000000811,"c":0.0000000812,"v":0.0,"t":1731812400}
+{"o":0.0000000812,"h":0.0000000812,"l":0.0000000763,"c":0.0000000766,"v":0.0,"t":1731816000}
+{"o":0.0000000766,"h":0.0000000768,"l":0.0000000751,"c":0.000000076,"v":0.0,"t":1731819600}
+{"o":0.000000076,"h":0.0000000763,"l":0.0000000749,"c":0.0000000751,"v":0.0,"t":1731823200}
+{"o":0.0000000751,"h":0.0000000835,"l":0.000000075,"c":0.0000000833,"v":2529812.8845850001,"t":1731826800}
+{"o":0.0000000833,"h":0.0000000833,"l":0.0000000811,"c":0.0000000826,"v":5694059.0936209997,"t":1731830400}
+{"o":0.0000000826,"h":0.0000000833,"l":0.0000000817,"c":0.0000000819,"v":59089.627903,"t":1731834000}
+{"o":0.0000000819,"h":0.0000000821,"l":0.0000000809,"c":0.0000000811,"v":0.0,"t":1731837600}
+{"o":0.0000000811,"h":0.0000000832,"l":0.0000000808,"c":0.000000083,"v":0.0,"t":1731841200}
+{"o":0.0000028642,"h":0.0000030759,"l":0.000002839,"c":0.0000028642,"v":5766138.1570329992,"t":1724644800}
+{"o":0.0000028642,"h":0.0000031273,"l":0.0000028581,"c":0.0000029225,"v":12613912.1573550031,"t":1724648400}
+{"o":0.0000029225,"h":0.0000029457,"l":0.0000028789,"c":0.0000028942,"v":1612702.7292539999,"t":1724652000}
+{"o":0.0000028942,"h":0.0000030272,"l":0.0000028852,"c":0.0000029549,"v":3828797.3916190006,"t":1724655600}
+{"o":0.0000029549,"h":0.000002986,"l":0.0000029249,"c":0.000002942,"v":464586.5354169999,"t":1724659200}
+{"o":0.000002942,"h":0.0000029826,"l":0.0000029054,"c":0.0000029275,"v":627070.4674129999,"t":1724662800}
+{"o":0.0000029275,"h":0.0000029667,"l":0.0000028997,"c":0.0000029484,"v":150536.779718,"t":1724666400}
+{"o":0.0000029484,"h":0.0000030109,"l":0.0000025701,"c":0.0000027954,"v":18193396.8891379945,"t":1724670000}
+{"o":0.0000027954,"h":0.0000028442,"l":0.0000027125,"c":0.0000028165,"v":2927176.271278,"t":1724673600}
+{"o":0.0000028165,"h":0.0000028479,"l":0.0000027938,"c":0.0000028253,"v":255293.419125,"t":1724677200}
+{"o":0.0000028253,"h":0.0000029246,"l":0.0000027538,"c":0.0000028428,"v":551526.1130349999,"t":1724680800}
+{"o":0.0000028428,"h":0.0000028668,"l":0.00000262,"c":0.0000026563,"v":4031877.2001429996,"t":1724684400}
+{"o":0.0000026563,"h":0.0000026723,"l":0.0000025873,"c":0.0000026107,"v":1709560.646467,"t":1724688000}
+{"o":0.0000026107,"h":0.0000026509,"l":0.0000020629,"c":0.0000020699,"v":21562278.1625879966,"t":1724691600}
+{"o":0.0000020699,"h":0.0000025845,"l":0.0000020449,"c":0.0000025436,"v":17060337.6907799989,"t":1724695200}
+{"o":0.0000025436,"h":0.0000027806,"l":0.0000025211,"c":0.0000027585,"v":6711456.8625069996,"t":1724698800}
+{"o":0.0000027585,"h":0.0000028636,"l":0.0000026353,"c":0.0000028367,"v":5208444.940928,"t":1724702400}
+{"o":0.0000028367,"h":0.0000028899,"l":0.0000019659,"c":0.0000021394,"v":75381884.1573619843,"t":1724706000}
+{"o":0.0000021394,"h":0.0000021478,"l":0.0000020041,"c":0.0000020421,"v":4842951.9125369992,"t":1724709600}
+{"o":0.0000020421,"h":0.0000021219,"l":0.0000020074,"c":0.0000021071,"v":5550047.6933659995,"t":1724713200}
+{"o":0.0000021071,"h":0.0000021082,"l":0.0000020028,"c":0.0000020114,"v":2115155.8916679998,"t":1724716800}
+{"o":0.0000020114,"h":0.0000020141,"l":0.000001939,"c":0.0000019517,"v":2606081.2454929999,"t":1724720400}
+{"o":0.0000019517,"h":0.0000019629,"l":0.0000019329,"c":0.0000019426,"v":9368.82142,"t":1724724000}
+{"o":0.0000019426,"h":0.0000019576,"l":0.0000019374,"c":0.0000019415,"v":152084.826574,"t":1724727600}
+{"o":0.0000019415,"h":0.0000019866,"l":0.0000019368,"c":0.0000019796,"v":1636812.0902499999,"t":1724731200}
+{"o":0.0000019796,"h":0.0000021081,"l":0.0000019661,"c":0.000002097,"v":3813736.1738839997,"t":1724734800}
+{"o":0.000002097,"h":0.000002126,"l":0.0000020709,"c":0.0000020876,"v":708805.476666,"t":1724738400}
+{"o":0.0000020876,"h":0.0000021304,"l":0.0000020838,"c":0.0000020974,"v":752844.754067,"t":1724742000}
+{"o":0.0000020974,"h":0.0000021111,"l":0.000002092,"c":0.0000021071,"v":15195.497856,"t":1724745600}
+{"o":0.0000021071,"h":0.0000021673,"l":0.000002097,"c":0.0000021491,"v":2187173.6602360001,"t":1724749200}
+{"o":0.0000021491,"h":0.000002192,"l":0.0000021135,"c":0.0000021527,"v":187631.364938,"t":1724752800}
+{"o":0.0000021527,"h":0.0000021572,"l":0.0000019663,"c":0.0000019929,"v":9133955.5063310005,"t":1724756400}
+{"o":0.0000019929,"h":0.0000020125,"l":0.000001955,"c":0.0000019574,"v":602378.215522,"t":1724760000}
+{"o":0.0000019574,"h":0.0000019874,"l":0.0000019422,"c":0.0000019782,"v":48254.003814,"t":1724763600}
+{"o":0.0000019782,"h":0.000002106,"l":0.0000019308,"c":0.0000020723,"v":3955024.6037609996,"t":1724767200}
+{"o":0.0000020723,"h":0.0000020882,"l":0.0000020536,"c":0.0000020734,"v":45887.552722,"t":1724770800}
+{"o":0.0000020734,"h":0.0000020832,"l":0.000002043,"c":0.0000020715,"v":201688.337638,"t":1724774400}
+{"o":0.0000020715,"h":0.0000020737,"l":0.000002044,"c":0.0000020445,"v":181433.217879,"t":1724778000}
+{"o":0.0000020445,"h":0.0000028902,"l":0.0000020364,"c":0.0000028632,"v":34069429.466997996,"t":1724781600}
+{"o":0.0000028632,"h":0.0000028823,"l":0.0000027292,"c":0.0000027893,"v":3663987.9595360011,"t":1724785200}
+{"o":0.0000027893,"h":0.0000028293,"l":0.0000026874,"c":0.0000027145,"v":1975204.8667879999,"t":1724788800}
+{"o":0.0000027145,"h":0.0000028349,"l":0.0000023675,"c":0.0000024514,"v":11280535.1298609991,"t":1724792400}
+{"o":0.0000024514,"h":0.0000026759,"l":0.0000024466,"c":0.0000026035,"v":4078921.0555720003,"t":1724796000}
+{"o":0.0000026035,"h":0.0000026237,"l":0.0000025969,"c":0.0000026153,"v":0.0,"t":1724799600}
+{"o":0.0000026153,"h":0.0000026416,"l":0.0000024841,"c":0.0000025006,"v":2254209.421234,"t":1724803200}
+{"o":0.0000025006,"h":0.0000025219,"l":0.0000024797,"c":0.0000024949,"v":3183.726096,"t":1724806800}
+{"o":0.0000024949,"h":0.0000025143,"l":0.0000024902,"c":0.0000024937,"v":798.206307,"t":1724810400}
+{"o":0.0000024937,"h":0.000002521,"l":0.0000024679,"c":0.0000024939,"v":18000.0,"t":1724814000}
+{"o":0.0000024939,"h":0.0000025519,"l":0.0000024917,"c":0.0000025493,"v":1364391.7684820001,"t":1724817600}
+{"o":0.0000025493,"h":0.000002567,"l":0.000002246,"c":0.0000022671,"v":6736285.7043959983,"t":1724821200}
+{"o":0.0000022671,"h":0.0000022733,"l":0.0000022462,"c":0.0000022516,"v":16380.671875,"t":1724824800}
+{"o":0.0000022516,"h":0.0000023048,"l":0.0000021101,"c":0.0000021609,"v":2339838.426525,"t":1724828400}
+{"o":0.0000021609,"h":0.00000225,"l":0.0000021285,"c":0.0000022154,"v":2257404.5403590002,"t":1724832000}
+{"o":0.0000022154,"h":0.0000022544,"l":0.0000021707,"c":0.0000021984,"v":1547369.565829,"t":1724835600}
+{"o":0.0000021984,"h":0.0000022344,"l":0.0000021968,"c":0.0000022255,"v":663898.215957,"t":1724839200}
+{"o":0.0000022255,"h":0.0000022784,"l":0.0000021092,"c":0.000002117,"v":5223069.1609269995,"t":1724842800}
+{"o":0.000002117,"h":0.0000021432,"l":0.000002092,"c":0.0000021108,"v":1015963.6831060001,"t":1724846400}
+{"o":0.0000021108,"h":0.0000021467,"l":0.0000021056,"c":0.0000021442,"v":31166.551673,"t":1724850000}
+{"o":0.0000021442,"h":0.0000021628,"l":0.0000020198,"c":0.0000020471,"v":2101856.287308,"t":1724853600}
+{"o":0.0000020471,"h":0.0000022355,"l":0.0000020303,"c":0.0000022066,"v":5304641.120755001,"t":1724857200}
+{"o":0.0000022066,"h":0.0000022694,"l":0.0000021551,"c":0.0000021736,"v":1935007.5490919999,"t":1724860800}
+{"o":0.0000021736,"h":0.0000022321,"l":0.0000021647,"c":0.0000022138,"v":1994045.5394879999,"t":1724864400}
+{"o":0.0000022138,"h":0.0000022463,"l":0.000002175,"c":0.0000021935,"v":479581.814638,"t":1724868000}
+{"o":0.0000021935,"h":0.0000023115,"l":0.0000021766,"c":0.0000022968,"v":1488518.286577,"t":1724871600}
+{"o":0.0000022968,"h":0.000002415,"l":0.0000022643,"c":0.0000023941,"v":5890589.884012999,"t":1724875200}
+{"o":0.0000023941,"h":0.0000024281,"l":0.0000023525,"c":0.0000023819,"v":1145090.5527230001,"t":1724878800}
+{"o":0.0000023819,"h":0.0000024073,"l":0.0000023541,"c":0.000002358,"v":124424.369729,"t":1724882400}
+{"o":0.000002358,"h":0.0000023673,"l":0.0000023305,"c":0.0000023367,"v":300420.405082,"t":1724886000}
+{"o":0.0000023367,"h":0.0000023412,"l":0.0000023198,"c":0.0000023317,"v":494101.090541,"t":1724889600}
+{"o":0.0000023317,"h":0.000002353,"l":0.0000023144,"c":0.0000023369,"v":63032.79543,"t":1724893200}
+{"o":0.0000023369,"h":0.0000023453,"l":0.0000023161,"c":0.0000023177,"v":242406.552888,"t":1724896800}
+{"o":0.0000023177,"h":0.0000023316,"l":0.0000023098,"c":0.0000023241,"v":141228.0,"t":1724900400}
+{"o":0.0000023241,"h":0.0000023257,"l":0.0000023147,"c":0.0000023206,"v":0.0,"t":1724904000}
+{"o":0.0000023206,"h":0.0000023989,"l":0.0000022965,"c":0.0000023174,"v":3427158.2165640001,"t":1724907600}
+{"o":0.0000023174,"h":0.0000023214,"l":0.0000022999,"c":0.0000023104,"v":41933.0,"t":1724911200}
+{"o":0.0000023104,"h":0.0000023556,"l":0.000002306,"c":0.0000023336,"v":811584.2700690001,"t":1724914800}
+{"o":0.0000023336,"h":0.0000023379,"l":0.0000023146,"c":0.000002319,"v":162464.757142,"t":1724918400}
+{"o":0.000002319,"h":0.0000024298,"l":0.0000022789,"c":0.0000023853,"v":7710967.7304290049,"t":1724922000}
+{"o":0.0000023853,"h":0.0000024053,"l":0.0000022953,"c":0.0000023538,"v":4287548.3460709993,"t":1724925600}
+{"o":0.0000023538,"h":0.0000024051,"l":0.0000023264,"c":0.0000023671,"v":1468191.4335549998,"t":1724929200}
+{"o":0.0000023671,"h":0.0000024258,"l":0.0000023549,"c":0.0000024052,"v":1965449.285837,"t":1724932800}
+{"o":0.0000024052,"h":0.0000024185,"l":0.0000022946,"c":0.0000023611,"v":4562571.0537180007,"t":1724936400}
+{"o":0.0000023611,"h":0.0000023732,"l":0.0000023242,"c":0.0000023507,"v":669436.434915,"t":1724940000}
+{"o":0.0000023507,"h":0.0000024084,"l":0.000002243,"c":0.0000022629,"v":3493549.8391849999,"t":1724943600}
+{"o":0.0000022629,"h":0.0000022996,"l":0.0000022098,"c":0.0000022843,"v":1421659.3566429997,"t":1724947200}
+{"o":0.0000022843,"h":0.0000022949,"l":0.000002243,"c":0.0000022821,"v":848718.9197420001,"t":1724950800}
+{"o":0.0000022821,"h":0.0000023688,"l":0.0000022817,"c":0.0000023592,"v":0.0,"t":1724954400}
+{"o":0.0000023592,"h":0.0000023918,"l":0.0000022036,"c":0.0000022188,"v":2481060.1515140003,"t":1724958000}
+{"o":0.0000022188,"h":0.000002236,"l":0.0000022018,"c":0.0000022206,"v":120000.0,"t":1724961600}
+{"o":0.0000022206,"h":0.0000022363,"l":0.0000021306,"c":0.0000021445,"v":1994004.3724329998,"t":1724965200}
+{"o":0.0000021445,"h":0.0000021641,"l":0.000002041,"c":0.0000021128,"v":3939262.4229930011,"t":1724968800}
+{"o":0.0000021128,"h":0.0000021189,"l":0.0000020963,"c":0.0000021049,"v":297625.583649,"t":1724972400}
+{"o":0.0000021049,"h":0.0000021111,"l":0.0000020885,"c":0.000002099,"v":0.0,"t":1724976000}
+{"o":0.000002099,"h":0.0000021134,"l":0.000002083,"c":0.0000020954,"v":46942.378521,"t":1724979600}
+{"o":0.0000020954,"h":0.0000021179,"l":0.0000020699,"c":0.0000020844,"v":32476.837295,"t":1724983200}
+{"o":0.0000020844,"h":0.0000020973,"l":0.0000019167,"c":0.0000019237,"v":4764398.8904460007,"t":1724986800}
+{"o":0.0000019237,"h":0.000001947,"l":0.0000019078,"c":0.0000019411,"v":197706.459088,"t":1724990400}
+{"o":0.0000019411,"h":0.0000019685,"l":0.00000194,"c":0.0000019566,"v":0.0,"t":1724994000}
+{"o":0.0000019566,"h":0.0000019653,"l":0.0000018631,"c":0.0000018648,"v":2304283.8088540002,"t":1724997600}
+{"o":0.0000018648,"h":0.0000018727,"l":0.0000018097,"c":0.0000018205,"v":1926283.4099059999,"t":1725001200}
+{"o":0.0000018205,"h":0.0000018207,"l":0.0000015843,"c":0.0000015892,"v":8878541.2057479993,"t":1725004800}
+{"o":0.0000015892,"h":0.0000016239,"l":0.0000015828,"c":0.0000016183,"v":1824998.658177,"t":1725008400}
+{"o":0.0000016183,"h":0.0000017523,"l":0.0000016159,"c":0.0000017024,"v":6316418.3733259998,"t":1725012000}
+{"o":0.0000017024,"h":0.0000017157,"l":0.000001696,"c":0.0000017087,"v":239839.321875,"t":1725015600}
+{"o":0.0000017087,"h":0.0000017172,"l":0.0000016839,"c":0.0000016998,"v":172421.724422,"t":1725019200}
+{"o":0.0000016998,"h":0.0000017233,"l":0.0000016636,"c":0.0000016853,"v":1390810.923649,"t":1725022800}
+{"o":0.0000016853,"h":0.0000017397,"l":0.0000016774,"c":0.0000017344,"v":983367.283525,"t":1725026400}
+{"o":0.0000017344,"h":0.0000017814,"l":0.0000016539,"c":0.0000016863,"v":904916.51682,"t":1725030000}
+{"o":0.0000016863,"h":0.0000017006,"l":0.0000015896,"c":0.0000015969,"v":3482320.1202539997,"t":1725033600}
+{"o":0.0000015969,"h":0.0000016042,"l":0.0000015627,"c":0.0000015674,"v":2000000.0,"t":1725037200}
+{"o":0.0000015674,"h":0.0000016569,"l":0.0000015283,"c":0.0000016185,"v":6695046.0850290004,"t":1725040800}
+{"o":0.0000016185,"h":0.0000016369,"l":0.0000015904,"c":0.000001603,"v":1270168.447716,"t":1725044400}
+{"o":0.000001603,"h":0.000001607,"l":0.0000015676,"c":0.00000157,"v":619078.805836,"t":1725048000}
+{"o":0.00000157,"h":0.0000015725,"l":0.0000015627,"c":0.0000015692,"v":0.0,"t":1725051600}
+{"o":0.0000015692,"h":0.000001576,"l":0.0000015519,"c":0.0000015617,"v":46541.468082,"t":1725055200}
+{"o":0.0000015617,"h":0.0000015625,"l":0.0000015147,"c":0.0000015213,"v":2506577.4107290003,"t":1725058800}
+{"o":0.0000015213,"h":0.0000015227,"l":0.0000015081,"c":0.0000015178,"v":0.0,"t":1725062400}
+{"o":0.0000015178,"h":0.0000015226,"l":0.0000015157,"c":0.0000015221,"v":0.0,"t":1725066000}
+{"o":0.0000015221,"h":0.0000015267,"l":0.000001506,"c":0.0000015061,"v":1558.012637,"t":1725069600}
+{"o":0.0000015061,"h":0.0000015076,"l":0.0000014982,"c":0.0000015041,"v":0.0,"t":1725073200}
+{"o":0.0000015041,"h":0.0000015049,"l":0.0000014989,"c":0.0000015,"v":0.0,"t":1725076800}
+{"o":0.0000015,"h":0.000001511,"l":0.0000015,"c":0.0000015105,"v":0.0,"t":1725080400}
+{"o":0.0000015105,"h":0.0000015137,"l":0.0000015033,"c":0.0000015075,"v":0.0,"t":1725084000}
+{"o":0.0000015075,"h":0.000001527,"l":0.0000015052,"c":0.0000015244,"v":476555.176068,"t":1725087600}
+{"o":0.0000015244,"h":0.0000015436,"l":0.000001522,"c":0.0000015431,"v":0.0,"t":1725091200}
+{"o":0.0000015431,"h":0.0000015512,"l":0.0000015219,"c":0.0000015236,"v":34701.762887,"t":1725094800}
+{"o":0.0000015236,"h":0.0000015251,"l":0.0000015097,"c":0.0000015159,"v":165005.174114,"t":1725098400}
+{"o":0.0000015159,"h":0.0000015197,"l":0.0000015133,"c":0.0000015172,"v":0.0,"t":1725102000}
+{"o":0.0000015172,"h":0.000001522,"l":0.0000015141,"c":0.0000015184,"v":0.0,"t":1725105600}
+{"o":0.0000015184,"h":0.0000015309,"l":0.0000015065,"c":0.0000015203,"v":798479.249292,"t":1725109200}
+{"o":0.0000015203,"h":0.0000015231,"l":0.0000014865,"c":0.0000014897,"v":1000000.0,"t":1725112800}
+{"o":0.0000014897,"h":0.0000014934,"l":0.0000014839,"c":0.0000014847,"v":500000.0,"t":1725116400}
+{"o":0.0000014847,"h":0.0000015126,"l":0.0000014834,"c":0.0000015076,"v":577929.491696,"t":1725120000}
+{"o":0.0000015076,"h":0.0000015208,"l":0.0000014849,"c":0.0000014912,"v":157496.239766,"t":1725123600}
+{"o":0.0000014912,"h":0.000001496,"l":0.0000014827,"c":0.0000014948,"v":0.0,"t":1725127200}
+{"o":0.0000014948,"h":0.0000015038,"l":0.0000014938,"c":0.0000014999,"v":491.435692,"t":1725130800}
+{"o":0.0000014999,"h":0.0000015323,"l":0.0000014931,"c":0.0000015223,"v":1093314.741253,"t":1725134400}
+{"o":0.0000015223,"h":0.0000015254,"l":0.0000015117,"c":0.000001516,"v":0.0,"t":1725138000}
+{"o":0.000001516,"h":0.0000015228,"l":0.0000015122,"c":0.0000015218,"v":102576.006156,"t":1725141600}
+{"o":0.0000015218,"h":0.0000015275,"l":0.0000015093,"c":0.0000015127,"v":93958.247247,"t":1725145200}
+{"o":0.0000015127,"h":0.0000015167,"l":0.0000015096,"c":0.0000015124,"v":0.0,"t":1725148800}
+{"o":0.0000015124,"h":0.0000015363,"l":0.0000014719,"c":0.0000014929,"v":1800000.0,"t":1725152400}
+{"o":0.0000014929,"h":0.0000015015,"l":0.0000014889,"c":0.000001489,"v":0.0,"t":1725156000}
+{"o":0.000001489,"h":0.0000014919,"l":0.0000013919,"c":0.0000013955,"v":4078302.4266039999,"t":1725159600}
+{"o":0.0000013955,"h":0.0000014035,"l":0.0000013955,"c":0.0000013994,"v":0.0,"t":1725163200}
+{"o":0.0000013994,"h":0.000001428,"l":0.0000013667,"c":0.000001391,"v":130293.105589,"t":1725166800}
+{"o":0.000001391,"h":0.0000013918,"l":0.0000013781,"c":0.0000013792,"v":0.0,"t":1725170400}
+{"o":0.0000013792,"h":0.0000014282,"l":0.0000013759,"c":0.0000014202,"v":1941433.9533809999,"t":1725174000}
+{"o":0.0000014202,"h":0.0000014479,"l":0.0000014132,"c":0.0000014439,"v":947072.7606189999,"t":1725177600}
+{"o":0.0000014439,"h":0.0000014488,"l":0.0000014193,"c":0.00000143,"v":500000.0,"t":1725181200}
+{"o":0.00000143,"h":0.0000014408,"l":0.0000014167,"c":0.0000014266,"v":4855.359118,"t":1725184800}
+{"o":0.0000014266,"h":0.0000014296,"l":0.0000013959,"c":0.0000013967,"v":972658.811295,"t":1725188400}
+{"o":0.0000013967,"h":0.0000014074,"l":0.0000013941,"c":0.0000014057,"v":0.0,"t":1725192000}
+{"o":0.0000014057,"h":0.0000015327,"l":0.0000013977,"c":0.0000015004,"v":6520661.969643997,"t":1725195600}
+{"o":0.0000015004,"h":0.0000015652,"l":0.0000014757,"c":0.000001534,"v":6346512.9022979988,"t":1725199200}
+{"o":0.000001534,"h":0.0000015523,"l":0.000001469,"c":0.0000014869,"v":4686428.677317,"t":1725202800}
+{"o":0.0000014869,"h":0.0000015144,"l":0.000001482,"c":0.0000015013,"v":341369.96457,"t":1725206400}
+{"o":0.0000015013,"h":0.0000015142,"l":0.0000014759,"c":0.0000014893,"v":467395.3959839999,"t":1725210000}
+{"o":0.0000014893,"h":0.0000015178,"l":0.0000014562,"c":0.0000014812,"v":401051.687559,"t":1725213600}
+{"o":0.0000014812,"h":0.0000014871,"l":0.0000014685,"c":0.0000014757,"v":0.0,"t":1725217200}
+{"o":0.0000014757,"h":0.0000014847,"l":0.0000014196,"c":0.0000014403,"v":2173260.9910709998,"t":1725220800}
+{"o":0.0000014403,"h":0.0000014603,"l":0.0000013933,"c":0.0000014056,"v":1509125.5363099999,"t":1725224400}
+{"o":0.0000014056,"h":0.0000014699,"l":0.0000012954,"c":0.000001344,"v":4342075.45787,"t":1725228000}
+{"o":0.000001344,"h":0.0000013615,"l":0.0000012924,"c":0.0000013177,"v":95131.854652,"t":1725231600}
+{"o":0.0000013177,"h":0.0000013199,"l":0.000001299,"c":0.0000013064,"v":0.0,"t":1725235200}
+{"o":0.0000013064,"h":0.0000013113,"l":0.0000012979,"c":0.0000013051,"v":0.0,"t":1725238800}
+{"o":0.0000013051,"h":0.0000013181,"l":0.0000012958,"c":0.0000013097,"v":0.0,"t":1725242400}
+{"o":0.0000013097,"h":0.0000013104,"l":0.0000012972,"c":0.0000013004,"v":0.0,"t":1725246000}
+{"o":0.0000013004,"h":0.0000013407,"l":0.0000012965,"c":0.0000013383,"v":26058.798681,"t":1725249600}
+{"o":0.0000013383,"h":0.000001339,"l":0.0000012935,"c":0.0000013085,"v":27960.953556,"t":1725253200}
+{"o":0.0000013085,"h":0.0000013167,"l":0.0000012948,"c":0.0000013043,"v":1000000.0,"t":1725256800}
+{"o":0.0000013043,"h":0.0000013241,"l":0.0000012897,"c":0.0000013073,"v":35948.629566,"t":1725260400}
+{"o":0.0000013073,"h":0.0000013533,"l":0.0000012776,"c":0.0000013259,"v":1589107.6525409999,"t":1725264000}
+{"o":0.0000013259,"h":0.0000013351,"l":0.0000013031,"c":0.0000013044,"v":101436.535666,"t":1725267600}
+{"o":0.0000013044,"h":0.0000013711,"l":0.0000012922,"c":0.0000013438,"v":3520596.7487580003,"t":1725271200}
+{"o":0.0000013438,"h":0.0000013569,"l":0.0000013275,"c":0.0000013542,"v":785553.800436,"t":1725274800}
+{"o":0.0000013542,"h":0.00000139,"l":0.0000013473,"c":0.000001384,"v":1532732.6562110002,"t":1725278400}
+{"o":0.000001384,"h":0.0000014192,"l":0.0000013782,"c":0.0000014185,"v":1115447.810298,"t":1725282000}
+{"o":0.0000014185,"h":0.0000014267,"l":0.0000013919,"c":0.0000013962,"v":0.0,"t":1725285600}
+{"o":0.0000013962,"h":0.0000014018,"l":0.0000013889,"c":0.0000013981,"v":434451.46726,"t":1725289200}
+{"o":0.0000013981,"h":0.0000014068,"l":0.0000013891,"c":0.0000014048,"v":0.0,"t":1725292800}
+{"o":0.0000014048,"h":0.0000014198,"l":0.0000013866,"c":0.0000013971,"v":699232.2188540001,"t":1725296400}
+{"o":0.0000013971,"h":0.0000014055,"l":0.0000013914,"c":0.0000013975,"v":0.0,"t":1725300000}
+{"o":0.0000013975,"h":0.0000014116,"l":0.0000013949,"c":0.0000014093,"v":70962.843413,"t":1725303600}
+{"o":0.0000014093,"h":0.000001434,"l":0.000001389,"c":0.0000014087,"v":214565.887465,"t":1725307200}
+{"o":0.0000014087,"h":0.0000014172,"l":0.0000013566,"c":0.0000013657,"v":1969623.1428490002,"t":1725310800}
+{"o":0.0000013657,"h":0.0000013695,"l":0.0000013558,"c":0.0000013569,"v":358574.725917,"t":1725314400}
+{"o":0.0000013569,"h":0.0000013594,"l":0.0000013512,"c":0.0000013561,"v":0.0,"t":1725318000}
+{"o":0.0000013561,"h":0.0000013634,"l":0.0000013531,"c":0.0000013546,"v":0.0,"t":1725321600}
+{"o":0.0000013546,"h":0.0000013601,"l":0.00000135,"c":0.0000013505,"v":0.0,"t":1725325200}
+{"o":0.0000013505,"h":0.0000013516,"l":0.0000013314,"c":0.0000013473,"v":0.0,"t":1725328800}
+{"o":0.0000013473,"h":0.0000013513,"l":0.0000013429,"c":0.0000013498,"v":0.0,"t":1725332400}
+{"o":0.0000013498,"h":0.0000013598,"l":0.0000013461,"c":0.0000013555,"v":0.0,"t":1725336000}
+{"o":0.0000013555,"h":0.0000015876,"l":0.0000013502,"c":0.0000015815,"v":11661107.7371660005,"t":1725339600}
+{"o":0.0000015815,"h":0.0000015988,"l":0.0000015441,"c":0.0000015598,"v":474881.034941,"t":1725343200}
+{"o":0.0000015598,"h":0.0000015598,"l":0.0000015464,"c":0.0000015492,"v":0.0,"t":1725346800}
+{"o":0.0000015492,"h":0.0000015727,"l":0.0000015459,"c":0.0000015675,"v":518455.162631,"t":1725350400}
+{"o":0.0000015675,"h":0.0000016015,"l":0.0000015581,"c":0.0000015968,"v":1234588.6481710002,"t":1725354000}
+{"o":0.0000015968,"h":0.0000016242,"l":0.0000015869,"c":0.0000016181,"v":1015370.917768,"t":1725357600}
+{"o":0.0000016181,"h":0.0000016583,"l":0.0000016107,"c":0.0000016502,"v":1473922.8696709999,"t":1725361200}
+{"o":0.0000016502,"h":0.0000016914,"l":0.0000016356,"c":0.0000016893,"v":1105773.2686139999,"t":1725364800}
+{"o":0.0000016893,"h":0.0000017312,"l":0.0000016658,"c":0.0000017061,"v":659839.112159,"t":1725368400}
+{"o":0.0000017061,"h":0.0000017259,"l":0.0000016514,"c":0.000001668,"v":22606.394501,"t":1725372000}
+{"o":0.000001668,"h":0.0000016908,"l":0.0000014233,"c":0.0000014348,"v":9636669.3218319993,"t":1725375600}
+{"o":0.0000014348,"h":0.0000014448,"l":0.0000014247,"c":0.0000014373,"v":30799.096,"t":1725379200}
+{"o":0.0000014373,"h":0.0000014384,"l":0.0000014213,"c":0.0000014355,"v":0.0,"t":1725382800}
+{"o":0.0000014355,"h":0.0000014579,"l":0.0000014224,"c":0.0000014443,"v":2200909.9769719997,"t":1725386400}
+{"o":0.0000014443,"h":0.0000014466,"l":0.0000014308,"c":0.0000014449,"v":0.0,"t":1725390000}
+{"o":0.0000014449,"h":0.0000014574,"l":0.0000014378,"c":0.000001452,"v":3417.052318,"t":1725393600}
+{"o":0.000001452,"h":0.0000014661,"l":0.0000014415,"c":0.0000014475,"v":100000.0,"t":1725397200}
+{"o":0.0000014475,"h":0.0000014558,"l":0.0000014449,"c":0.0000014546,"v":0.0,"t":1725400800}
+{"o":0.0000014546,"h":0.0000014817,"l":0.0000014495,"c":0.000001472,"v":479251.845328,"t":1725404400}
+{"o":0.000001472,"h":0.0000015137,"l":0.0000014575,"c":0.0000014832,"v":0.0,"t":1725408000}
+{"o":0.0000014832,"h":0.0000015323,"l":0.0000014721,"c":0.0000014803,"v":0.0,"t":1725411600}
+{"o":0.0000014803,"h":0.0000014879,"l":0.000001472,"c":0.0000014771,"v":0.0,"t":1725415200}
+{"o":0.0000014771,"h":0.0000014781,"l":0.0000014673,"c":0.0000014708,"v":0.0,"t":1725418800}
+{"o":0.0000014708,"h":0.0000014799,"l":0.0000014484,"c":0.0000014498,"v":1001867.946495,"t":1725422400}
+{"o":0.0000014498,"h":0.0000014642,"l":0.0000014498,"c":0.0000014617,"v":0.0,"t":1725426000}
+{"o":0.0000014617,"h":0.0000014617,"l":0.0000013583,"c":0.0000013655,"v":4040063.6843360001,"t":1725429600}
+{"o":0.0000013655,"h":0.000001366,"l":0.0000013271,"c":0.0000013386,"v":143040.830402,"t":1725433200}
+{"o":0.0000013386,"h":0.0000013588,"l":0.0000012926,"c":0.0000013569,"v":7964218.0298850005,"t":1725436800}
+{"o":0.0000013569,"h":0.0000013692,"l":0.0000013488,"c":0.0000013637,"v":39394.246478,"t":1725440400}
+{"o":0.0000013637,"h":0.0000013755,"l":0.0000013607,"c":0.0000013746,"v":0.0,"t":1725444000}
+{"o":0.0000013746,"h":0.0000013791,"l":0.0000013493,"c":0.0000013632,"v":19769.144537,"t":1725447600}
+{"o":0.0000013632,"h":0.0000013709,"l":0.000001352,"c":0.0000013634,"v":43442.9355,"t":1725451200}
+{"o":0.0000013634,"h":0.0000013713,"l":0.000001352,"c":0.0000013537,"v":114266.183807,"t":1725454800}
+{"o":0.0000013537,"h":0.0000013607,"l":0.0000013095,"c":0.0000013172,"v":0.0,"t":1725458400}
+{"o":0.0000013172,"h":0.0000013873,"l":0.0000013041,"c":0.0000013662,"v":1408282.064307,"t":1725462000}
+{"o":0.0000013662,"h":0.0000013777,"l":0.0000013541,"c":0.0000013651,"v":0.0,"t":1725465600}
+{"o":0.0000013651,"h":0.0000014392,"l":0.0000013627,"c":0.000001439,"v":2016709.737987,"t":1725469200}
+{"o":0.000001439,"h":0.0000014391,"l":0.0000014291,"c":0.0000014345,"v":0.0,"t":1725472800}
+{"o":0.0000014345,"h":0.000001438,"l":0.00000138,"c":0.0000013865,"v":1818158.466308,"t":1725476400}
+{"o":0.0000013865,"h":0.0000013903,"l":0.0000013774,"c":0.0000013798,"v":0.0,"t":1725480000}
+{"o":0.0000013798,"h":0.0000013828,"l":0.0000013739,"c":0.000001376,"v":0.0,"t":1725483600}
+{"o":0.000001376,"h":0.0000014325,"l":0.0000013718,"c":0.0000014258,"v":2002087.2388749998,"t":1725487200}
+{"o":0.0000014258,"h":0.000001446,"l":0.0000013956,"c":0.0000014039,"v":3080930.049749,"t":1725490800}
+{"o":0.0000014039,"h":0.0000014109,"l":0.0000013954,"c":0.0000014109,"v":0.0,"t":1725494400}
+{"o":0.0000014109,"h":0.0000014109,"l":0.0000013965,"c":0.0000014011,"v":0.0,"t":1725498000}
+{"o":0.0000014011,"h":0.0000014101,"l":0.0000013979,"c":0.000001409,"v":0.0,"t":1725501600}
+{"o":0.000001409,"h":0.0000014283,"l":0.0000013603,"c":0.0000013756,"v":2905.958558,"t":1725505200}
+{"o":0.0000013756,"h":0.0000013786,"l":0.0000013485,"c":0.0000013563,"v":0.0,"t":1725508800}
+{"o":0.0000013563,"h":0.0000013695,"l":0.0000013189,"c":0.0000013315,"v":2168415.8855929999,"t":1725512400}
+{"o":0.0000013315,"h":0.0000013469,"l":0.0000012887,"c":0.0000012943,"v":2500000.0,"t":1725516000}
+{"o":0.0000012943,"h":0.0000012952,"l":0.0000012785,"c":0.0000012809,"v":31940.718637,"t":1725519600}
+{"o":0.0000012809,"h":0.0000012881,"l":0.0000012292,"c":0.000001239,"v":2613051.4550219998,"t":1725523200}
+{"o":0.000001239,"h":0.0000012489,"l":0.0000012257,"c":0.0000012312,"v":800000.0,"t":1725526800}
+{"o":0.0000012312,"h":0.0000012357,"l":0.0000012264,"c":0.0000012286,"v":0.0,"t":1725530400}
+{"o":0.0000012286,"h":0.0000012331,"l":0.0000012163,"c":0.0000012193,"v":148539.94682,"t":1725534000}
+{"o":0.0000012193,"h":0.0000012297,"l":0.0000012077,"c":0.000001216,"v":38127.495276,"t":1725537600}
+{"o":0.000001216,"h":0.0000012707,"l":0.0000011591,"c":0.0000012227,"v":20264764.6114390008,"t":1725541200}
+{"o":0.0000012227,"h":0.0000012516,"l":0.0000011465,"c":0.0000011767,"v":4007679.0152949998,"t":1725544800}
+{"o":0.0000011767,"h":0.0000011955,"l":0.0000011145,"c":0.0000011293,"v":1524171.104084,"t":1725548400}
+{"o":0.0000011293,"h":0.0000011394,"l":0.0000011249,"c":0.0000011341,"v":0.0,"t":1725552000}
+{"o":0.0000011341,"h":0.0000011472,"l":0.0000011265,"c":0.000001136,"v":710331.3899460001,"t":1725555600}
+{"o":0.000001136,"h":0.0000011421,"l":0.0000011329,"c":0.0000011376,"v":0.0,"t":1725559200}
+{"o":0.0000011376,"h":0.0000011796,"l":0.0000011355,"c":0.0000011712,"v":2407854.9097870002,"t":1725562800}
+{"o":0.0000011712,"h":0.0000011749,"l":0.0000011659,"c":0.0000011722,"v":0.0,"t":1725566400}
+{"o":0.0000011722,"h":0.0000011725,"l":0.0000011599,"c":0.0000011618,"v":0.0,"t":1725570000}
+{"o":0.0000011618,"h":0.0000011773,"l":0.0000011582,"c":0.0000011668,"v":123829.839289,"t":1725573600}
+{"o":0.0000011668,"h":0.0000011804,"l":0.0000011653,"c":0.0000011687,"v":768932.6209829999,"t":1725577200}
+{"o":0.0000011687,"h":0.0000011756,"l":0.0000011644,"c":0.0000011681,"v":0.0,"t":1725580800}
+{"o":0.0000011681,"h":0.0000011743,"l":0.0000011576,"c":0.0000011608,"v":0.0,"t":1725584400}
+{"o":0.0000011608,"h":0.0000011636,"l":0.00000115,"c":0.0000011522,"v":0.0,"t":1725588000}
+{"o":0.0000011522,"h":0.0000011669,"l":0.0000011494,"c":0.0000011669,"v":251704.552797,"t":1725591600}
+{"o":0.0000011669,"h":0.0000011697,"l":0.000001151,"c":0.0000011576,"v":651564.1167250001,"t":1725595200}
+{"o":0.0000011576,"h":0.0000011656,"l":0.0000011553,"c":0.0000011595,"v":0.0,"t":1725598800}
+{"o":0.0000011595,"h":0.0000011641,"l":0.0000011573,"c":0.000001159,"v":773751.8903870001,"t":1725602400}
+{"o":0.000001159,"h":0.0000011954,"l":0.0000010018,"c":0.0000010606,"v":16303333.691412,"t":1725606000}
+{"o":0.0000010606,"h":0.0000012408,"l":0.0000010523,"c":0.000001236,"v":17760803.3909060024,"t":1725609600}
+{"o":0.000001236,"h":0.0000012515,"l":0.0000012258,"c":0.0000012338,"v":1640096.574885,"t":1725613200}
+{"o":0.0000012338,"h":0.000001255,"l":0.0000011976,"c":0.0000012106,"v":6398679.4021920003,"t":1725616800}
+{"o":0.0000012106,"h":0.000001276,"l":0.0000012022,"c":0.0000012647,"v":16746392.4788340013,"t":1725620400}
+{"o":0.0000012647,"h":0.0000013043,"l":0.0000012285,"c":0.0000012448,"v":11196792.3325930014,"t":1725624000}
+{"o":0.0000012448,"h":0.0000013781,"l":0.0000011535,"c":0.0000011832,"v":22466797.5683549978,"t":1725627600}
+{"o":0.0000011832,"h":0.0000013032,"l":0.0000011541,"c":0.0000011707,"v":21875288.7717709988,"t":1725631200}
+{"o":0.0000011707,"h":0.0000013863,"l":0.0000011625,"c":0.0000012719,"v":125522094.890004918,"t":1725634800}
+{"o":0.0000012719,"h":0.0000014058,"l":0.0000012105,"c":0.0000012442,"v":52089121.3087120056,"t":1725638400}
+{"o":0.0000012442,"h":0.0000012538,"l":0.0000012241,"c":0.0000012356,"v":1847145.8136810001,"t":1725642000}
+{"o":0.0000012356,"h":0.0000012557,"l":0.0000012318,"c":0.0000012521,"v":53411.582708,"t":1725645600}
+{"o":0.0000012521,"h":0.0000012637,"l":0.0000012399,"c":0.0000012498,"v":0.0,"t":1725649200}
+{"o":0.0000012498,"h":0.0000012931,"l":0.0000012409,"c":0.0000012892,"v":0.0,"t":1725652800}
+{"o":0.0000012892,"h":0.0000012959,"l":0.0000012157,"c":0.0000012157,"v":13429.683962,"t":1725656400}
+{"o":0.0000012157,"h":0.000001234,"l":0.0000012092,"c":0.0000012267,"v":6354.841576,"t":1725660000}
+{"o":0.0000012267,"h":0.0000012281,"l":0.0000012212,"c":0.0000012232,"v":0.0,"t":1725663600}
+{"o":0.0000012232,"h":0.0000012397,"l":0.0000012166,"c":0.0000012384,"v":79073.503087,"t":1725667200}
+{"o":0.0000012384,"h":0.0000012464,"l":0.0000012358,"c":0.0000012424,"v":0.0,"t":1725670800}
+{"o":0.0000012424,"h":0.0000012466,"l":0.0000012339,"c":0.0000012391,"v":44153.737054,"t":1725674400}
+{"o":0.0000012391,"h":0.0000012401,"l":0.0000012356,"c":0.0000012386,"v":0.0,"t":1725678000}
+{"o":0.0000012386,"h":0.0000012393,"l":0.0000012215,"c":0.000001222,"v":184733.0,"t":1725681600}
+{"o":0.000001222,"h":0.0000012231,"l":0.0000012114,"c":0.0000012148,"v":0.0,"t":1725685200}
+{"o":0.0000012148,"h":0.000001216,"l":0.0000012094,"c":0.0000012102,"v":0.0,"t":1725688800}
+{"o":0.0000012102,"h":0.000001213,"l":0.0000011998,"c":0.0000012079,"v":0.0,"t":1725692400}
+{"o":0.0000012079,"h":0.0000012153,"l":0.0000012064,"c":0.0000012096,"v":0.0,"t":1725696000}
+{"o":0.0000012096,"h":0.0000012158,"l":0.0000012075,"c":0.0000012127,"v":0.0,"t":1725699600}
+{"o":0.0000012127,"h":0.0000012275,"l":0.0000012087,"c":0.0000012275,"v":500000.0,"t":1725703200}
+{"o":0.0000012275,"h":0.0000012292,"l":0.0000012221,"c":0.0000012266,"v":0.0,"t":1725706800}
+{"o":0.0000012266,"h":0.0000012266,"l":0.000001219,"c":0.0000012227,"v":0.0,"t":1725710400}
+{"o":0.0000012227,"h":0.0000012331,"l":0.000001212,"c":0.0000012185,"v":650000.0,"t":1725714000}
+{"o":0.0000012185,"h":0.0000012239,"l":0.0000012085,"c":0.0000012091,"v":710652.265779,"t":1725717600}
+{"o":0.0000012091,"h":0.0000012253,"l":0.0000011942,"c":0.0000012161,"v":1484.460891,"t":1725721200}
+{"o":0.0000012161,"h":0.0000012294,"l":0.0000012129,"c":0.0000012287,"v":0.0,"t":1725724800}
+{"o":0.0000012287,"h":0.0000012382,"l":0.0000012245,"c":0.0000012355,"v":0.0,"t":1725728400}
+{"o":0.0000012355,"h":0.000001241,"l":0.0000012161,"c":0.0000012196,"v":662295.360174,"t":1725732000}
+{"o":0.0000012196,"h":0.0000012269,"l":0.0000012074,"c":0.0000012188,"v":260000.0,"t":1725735600}
+{"o":0.0000012188,"h":0.0000012345,"l":0.0000012177,"c":0.0000012345,"v":127284.598559,"t":1725739200}
+{"o":0.0000012345,"h":0.0000012403,"l":0.000001229,"c":0.0000012385,"v":0.0,"t":1725742800}
+{"o":0.0000012385,"h":0.0000012482,"l":0.000001222,"c":0.000001227,"v":1240140.3696360001,"t":1725746400}
+{"o":0.000001227,"h":0.0000012304,"l":0.0000012167,"c":0.0000012179,"v":0.0,"t":1725750000}
+{"o":0.0000012179,"h":0.0000012258,"l":0.0000012157,"c":0.0000012196,"v":0.0,"t":1725753600}
+{"o":0.0000012196,"h":0.0000012293,"l":0.0000012126,"c":0.0000012251,"v":4317.647969,"t":1725757200}
+{"o":0.0000012251,"h":0.0000012359,"l":0.0000012203,"c":0.0000012328,"v":63287.724291,"t":1725760800}
+{"o":0.0000012328,"h":0.0000012365,"l":0.0000012298,"c":0.0000012322,"v":0.0,"t":1725764400}
+{"o":0.0000012322,"h":0.0000012342,"l":0.0000012107,"c":0.0000012131,"v":1345820.2339270001,"t":1725768000}
+{"o":0.0000012131,"h":0.0000012189,"l":0.000001213,"c":0.0000012189,"v":0.0,"t":1725771600}
+{"o":0.0000012189,"h":0.000001219,"l":0.0000012126,"c":0.000001214,"v":0.0,"t":1725775200}
+{"o":0.000001214,"h":0.0000012146,"l":0.000001198,"c":0.0000012026,"v":0.0,"t":1725778800}
+{"o":0.0000012026,"h":0.0000012065,"l":0.0000012,"c":0.0000012007,"v":0.0,"t":1725782400}
+{"o":0.0000012007,"h":0.0000012057,"l":0.0000011899,"c":0.0000012033,"v":203366.397269,"t":1725786000}
+{"o":0.0000012033,"h":0.0000012072,"l":0.0000011938,"c":0.0000011979,"v":3000.0,"t":1725789600}
+{"o":0.0000011979,"h":0.0000012157,"l":0.0000011953,"c":0.0000012132,"v":463631.924611,"t":1725793200}
+{"o":0.0000012132,"h":0.0000012269,"l":0.0000012004,"c":0.0000012145,"v":76653.589137,"t":1725796800}
+{"o":0.0000012145,"h":0.0000012187,"l":0.0000012115,"c":0.0000012124,"v":0.0,"t":1725800400}
+{"o":0.0000012124,"h":0.0000012255,"l":0.0000011964,"c":0.0000012108,"v":300000.0,"t":1725804000}
+{"o":0.0000012108,"h":0.0000012202,"l":0.0000012073,"c":0.000001219,"v":0.0,"t":1725807600}
+{"o":0.000001219,"h":0.0000012201,"l":0.0000012038,"c":0.0000012095,"v":0.0,"t":1725811200}
+{"o":0.0000012095,"h":0.0000012169,"l":0.0000011927,"c":0.0000012025,"v":318436.130108,"t":1725814800}
+{"o":0.0000012025,"h":0.0000012086,"l":0.0000012016,"c":0.0000012068,"v":0.0,"t":1725818400}
+{"o":0.0000012068,"h":0.0000012104,"l":0.0000011987,"c":0.0000012024,"v":240000.0,"t":1725822000}
+{"o":0.0000012024,"h":0.0000012057,"l":0.0000012001,"c":0.0000012015,"v":0.0,"t":1725825600}
+{"o":0.0000012015,"h":0.0000012104,"l":0.0000011857,"c":0.0000011922,"v":2252019.1299370001,"t":1725829200}
+{"o":0.0000011922,"h":0.0000012428,"l":0.0000011696,"c":0.0000012371,"v":3923516.9291019998,"t":1725832800}
+{"o":0.0000012371,"h":0.000001245,"l":0.0000012265,"c":0.0000012311,"v":239972.201922,"t":1725836400}
+{"o":0.0000012311,"h":0.0000012402,"l":0.0000012226,"c":0.0000012311,"v":0.0,"t":1725840000}
+{"o":0.0000012311,"h":0.0000012396,"l":0.0000012244,"c":0.0000012341,"v":0.0,"t":1725843600}
+{"o":0.0000012341,"h":0.000001248,"l":0.0000012329,"c":0.0000012387,"v":0.0,"t":1725847200}
+{"o":0.0000012387,"h":0.0000012522,"l":0.0000012385,"c":0.0000012456,"v":0.0,"t":1725850800}
+{"o":0.0000012456,"h":0.0000012525,"l":0.0000012437,"c":0.0000012489,"v":0.0,"t":1725854400}
+{"o":0.0000012489,"h":0.0000012564,"l":0.0000012466,"c":0.0000012535,"v":0.0,"t":1725858000}
+{"o":0.0000012535,"h":0.0000012548,"l":0.0000012444,"c":0.0000012455,"v":0.0,"t":1725861600}
+{"o":0.0000012455,"h":0.0000012497,"l":0.0000012383,"c":0.0000012388,"v":0.0,"t":1725865200}
+{"o":0.0000012388,"h":0.00000124,"l":0.0000012303,"c":0.0000012331,"v":0.0,"t":1725868800}
+{"o":0.0000012331,"h":0.0000012405,"l":0.0000012182,"c":0.0000012323,"v":637005.0203110001,"t":1725872400}
+{"o":0.0000012323,"h":0.000001244,"l":0.0000012239,"c":0.0000012378,"v":808996.629703,"t":1725876000}
+{"o":0.0000012378,"h":0.0000012701,"l":0.0000011946,"c":0.0000011998,"v":14828228.1247959994,"t":1725879600}
+{"o":0.0000011998,"h":0.0000012081,"l":0.0000011929,"c":0.0000011949,"v":30000.261331,"t":1725883200}
+{"o":0.0000011949,"h":0.0000012005,"l":0.0000011549,"c":0.0000011591,"v":2559018.6641989998,"t":1725886800}
+{"o":0.0000011591,"h":0.0000011961,"l":0.0000011296,"c":0.0000011556,"v":3700053.1932240003,"t":1725890400}
+{"o":0.0000011556,"h":0.0000011682,"l":0.0000011426,"c":0.000001154,"v":452793.85714,"t":1725894000}
+{"o":0.000001154,"h":0.0000011552,"l":0.0000011074,"c":0.0000011168,"v":0.0,"t":1725897600}
+{"o":0.0000011168,"h":0.0000012161,"l":0.0000011068,"c":0.0000011862,"v":5365578.7410419993,"t":1725901200}
+{"o":0.0000011862,"h":0.0000011917,"l":0.0000011643,"c":0.0000011666,"v":1003421.447382,"t":1725904800}
+{"o":0.0000011666,"h":0.0000011917,"l":0.0000011477,"c":0.0000011523,"v":4168539.5428170003,"t":1725908400}
+{"o":0.0000011523,"h":0.0000011631,"l":0.0000011497,"c":0.0000011548,"v":0.0,"t":1725912000}
+{"o":0.0000011548,"h":0.0000011568,"l":0.000001135,"c":0.0000011512,"v":0.0,"t":1725915600}
+{"o":0.0000011512,"h":0.0000011613,"l":0.0000011328,"c":0.0000011434,"v":1604928.959796,"t":1725919200}
+{"o":0.0000011434,"h":0.0000011472,"l":0.0000011312,"c":0.0000011327,"v":20070.84044,"t":1725922800}
+{"o":0.0000011327,"h":0.0000011464,"l":0.0000011194,"c":0.0000011293,"v":534341.222301,"t":1725926400}
+{"o":0.0000011293,"h":0.0000011384,"l":0.0000011202,"c":0.0000011275,"v":14614.16505,"t":1725930000}
+{"o":0.0000011275,"h":0.0000011318,"l":0.0000011253,"c":0.0000011267,"v":0.0,"t":1725933600}
+{"o":0.0000011267,"h":0.000001132,"l":0.0000011258,"c":0.000001131,"v":0.0,"t":1725937200}
+{"o":0.000001131,"h":0.0000011342,"l":0.0000011259,"c":0.0000011307,"v":0.0,"t":1725940800}
+{"o":0.0000011307,"h":0.0000011314,"l":0.0000011169,"c":0.0000011169,"v":0.0,"t":1725944400}
+{"o":0.0000011169,"h":0.0000016203,"l":0.0000011169,"c":0.0000016183,"v":25125422.8575410023,"t":1725948000}
+{"o":0.0000016183,"h":0.0000018149,"l":0.0000016019,"c":0.0000017977,"v":8494647.9551369976,"t":1725951600}
+{"o":0.0000017977,"h":0.0000018435,"l":0.0000017909,"c":0.0000018312,"v":2021779.542068,"t":1725955200}
+{"o":0.0000018312,"h":0.0000018393,"l":0.0000017911,"c":0.0000018027,"v":2580946.3857299997,"t":1725958800}
+{"o":0.0000018027,"h":0.0000018091,"l":0.0000015711,"c":0.0000015738,"v":10250943.1827190015,"t":1725962400}
+{"o":0.0000015738,"h":0.0000015777,"l":0.0000015686,"c":0.0000015703,"v":3358555.3009330002,"t":1725966000}
+{"o":0.0000015703,"h":0.000001581,"l":0.0000015143,"c":0.0000015274,"v":604559.81198,"t":1725969600}
+{"o":0.0000015274,"h":0.0000015394,"l":0.0000015131,"c":0.0000015184,"v":281882.712776,"t":1725973200}
+{"o":0.0000015184,"h":0.0000015222,"l":0.0000014965,"c":0.0000015062,"v":0.0,"t":1725976800}
+{"o":0.0000015062,"h":0.000001517,"l":0.0000014928,"c":0.0000015169,"v":0.0,"t":1725980400}
+{"o":0.0000015169,"h":0.0000015215,"l":0.0000015089,"c":0.0000015137,"v":0.0,"t":1725984000}
+{"o":0.0000015137,"h":0.0000015148,"l":0.0000014866,"c":0.000001499,"v":0.0,"t":1725987600}
+{"o":0.000001499,"h":0.000001499,"l":0.0000014752,"c":0.0000014877,"v":0.0,"t":1725991200}
+{"o":0.0000014877,"h":0.0000015322,"l":0.0000014856,"c":0.0000015227,"v":81100.029292,"t":1725994800}
+{"o":0.0000015227,"h":0.0000015334,"l":0.0000015122,"c":0.0000015334,"v":0.0,"t":1725998400}
+{"o":0.0000015334,"h":0.0000015394,"l":0.0000015292,"c":0.0000015369,"v":0.0,"t":1726002000}
+{"o":0.0000015369,"h":0.0000015397,"l":0.0000015289,"c":0.0000015303,"v":0.0,"t":1726005600}
+{"o":0.0000015303,"h":0.0000015371,"l":0.0000014953,"c":0.0000015007,"v":2032143.227372,"t":1726009200}
+{"o":0.0000015007,"h":0.0000015061,"l":0.0000014544,"c":0.0000014581,"v":1451839.48162,"t":1726012800}
+{"o":0.0000014581,"h":0.0000014827,"l":0.0000014325,"c":0.000001456,"v":2457.863104,"t":1726016400}
+{"o":0.000001456,"h":0.0000014567,"l":0.000001445,"c":0.0000014499,"v":0.0,"t":1726020000}
+{"o":0.0000014499,"h":0.0000014571,"l":0.0000014373,"c":0.0000014427,"v":3000.0,"t":1726023600}
+{"o":0.0000014427,"h":0.0000014649,"l":0.0000014078,"c":0.0000014222,"v":1004483.3269659999,"t":1726027200}
+{"o":0.0000014222,"h":0.0000014344,"l":0.0000014217,"c":0.000001432,"v":0.0,"t":1726030800}
+{"o":0.000001432,"h":0.0000014349,"l":0.0000014161,"c":0.0000014241,"v":8236.202729,"t":1726034400}
+{"o":0.0000014241,"h":0.0000014352,"l":0.0000014144,"c":0.0000014257,"v":620820.667077,"t":1726038000}
+{"o":0.0000014257,"h":0.000001442,"l":0.0000014183,"c":0.0000014304,"v":116473.615552,"t":1726041600}
+{"o":0.0000014304,"h":0.0000014323,"l":0.0000014255,"c":0.0000014282,"v":0.0,"t":1726045200}
+{"o":0.0000014282,"h":0.0000014535,"l":0.0000014243,"c":0.0000014303,"v":87066.594181,"t":1726048800}
+{"o":0.0000014303,"h":0.0000014303,"l":0.0000014169,"c":0.0000014203,"v":0.0,"t":1726052400}
+{"o":0.0000014203,"h":0.0000014329,"l":0.000001412,"c":0.0000014191,"v":0.0,"t":1726056000}
+{"o":0.0000014191,"h":0.0000014699,"l":0.0000014049,"c":0.0000014659,"v":69017.29376,"t":1726059600}
+{"o":0.0000014659,"h":0.0000014821,"l":0.0000014607,"c":0.0000014656,"v":0.0,"t":1726063200}
+{"o":0.0000014656,"h":0.0000014719,"l":0.0000014356,"c":0.0000014487,"v":0.0,"t":1726066800}
+{"o":0.0000014487,"h":0.0000014535,"l":0.0000014343,"c":0.0000014432,"v":445062.58528,"t":1726070400}
+{"o":0.0000014432,"h":0.0000014441,"l":0.0000014274,"c":0.0000014316,"v":0.0,"t":1726074000}
+{"o":0.0000014316,"h":0.0000015184,"l":0.0000014263,"c":0.0000014901,"v":3119648.6191680003,"t":1726077600}
+{"o":0.0000014901,"h":0.0000014969,"l":0.0000014778,"c":0.0000014801,"v":4698.043,"t":1726081200}
+{"o":0.0000014801,"h":0.0000014844,"l":0.0000014757,"c":0.0000014814,"v":0.0,"t":1726084800}
+{"o":0.0000014814,"h":0.000001498,"l":0.000001478,"c":0.0000014939,"v":6718.787769,"t":1726088400}
+{"o":0.0000014939,"h":0.0000014965,"l":0.0000014913,"c":0.0000014921,"v":0.0,"t":1726092000}
+{"o":0.0000014921,"h":0.0000014954,"l":0.0000014885,"c":0.0000014931,"v":0.0,"t":1726095600}
+{"o":0.0000014931,"h":0.0000014939,"l":0.0000014728,"c":0.0000014801,"v":0.0,"t":1726099200}
+{"o":0.0000014801,"h":0.0000014801,"l":0.0000014662,"c":0.0000014671,"v":0.0,"t":1726102800}
+{"o":0.0000014671,"h":0.0000014682,"l":0.0000014537,"c":0.0000014602,"v":0.0,"t":1726106400}
+{"o":0.0000014602,"h":0.000001464,"l":0.0000014539,"c":0.0000014577,"v":0.0,"t":1726110000}
+{"o":0.0000014577,"h":0.000001464,"l":0.0000014513,"c":0.0000014621,"v":0.0,"t":1726113600}
+{"o":0.0000014621,"h":0.0000014991,"l":0.0000014592,"c":0.0000014942,"v":500000.0,"t":1726117200}
+{"o":0.0000014942,"h":0.000001501,"l":0.000001478,"c":0.000001498,"v":0.0,"t":1726120800}
+{"o":0.000001498,"h":0.0000014997,"l":0.0000014909,"c":0.0000014941,"v":0.0,"t":1726124400}
+{"o":0.0000014941,"h":0.0000014961,"l":0.0000014891,"c":0.0000014942,"v":0.0,"t":1726128000}
+{"o":0.0000014942,"h":0.00000152,"l":0.0000014928,"c":0.0000015195,"v":857109.07806,"t":1726131600}
+{"o":0.0000015195,"h":0.0000015317,"l":0.0000014545,"c":0.0000014632,"v":5250814.4615560006,"t":1726135200}
+{"o":0.0000014632,"h":0.0000015763,"l":0.0000014553,"c":0.00000157,"v":4398603.4814440003,"t":1726138800}
+{"o":0.00000157,"h":0.0000016412,"l":0.000001565,"c":0.0000016401,"v":3089814.6348489989,"t":1726142400}
+{"o":0.0000016401,"h":0.0000016428,"l":0.0000015716,"c":0.0000015786,"v":2891233.990797,"t":1726146000}
+{"o":0.0000015786,"h":0.0000017315,"l":0.0000014898,"c":0.0000017308,"v":11116857.5099689979,"t":1726149600}
+{"o":0.0000017308,"h":0.000001765,"l":0.0000015038,"c":0.0000015409,"v":37376004.3402359933,"t":1726153200}
+{"o":0.0000015409,"h":0.0000015415,"l":0.0000015258,"c":0.0000015271,"v":0.0,"t":1726156800}
+{"o":0.0000015271,"h":0.0000015303,"l":0.0000015006,"c":0.0000015022,"v":200000.0,"t":1726160400}
+{"o":0.0000015022,"h":0.0000015098,"l":0.000001498,"c":0.0000015043,"v":0.0,"t":1726164000}
+{"o":0.0000015043,"h":0.0000015058,"l":0.0000014975,"c":0.0000014984,"v":0.0,"t":1726167600}
+{"o":0.0000014984,"h":0.0000015881,"l":0.0000014924,"c":0.000001538,"v":5833433.3053790005,"t":1726171200}
+{"o":0.000001538,"h":0.0000015563,"l":0.0000015312,"c":0.0000015523,"v":2776192.4733790001,"t":1726174800}
+{"o":0.0000015523,"h":0.0000015528,"l":0.0000015355,"c":0.0000015426,"v":0.0,"t":1726178400}
+{"o":0.0000015426,"h":0.000001548,"l":0.0000015416,"c":0.0000015465,"v":0.0,"t":1726182000}
+{"o":0.0000015465,"h":0.0000015583,"l":0.0000015444,"c":0.0000015569,"v":65880.911069,"t":1726185600}
+{"o":0.0000015569,"h":0.0000015705,"l":0.0000015558,"c":0.0000015649,"v":0.0,"t":1726189200}
+{"o":0.0000015649,"h":0.0000015704,"l":0.0000015629,"c":0.0000015664,"v":0.0,"t":1726192800}
+{"o":0.0000015664,"h":0.0000015705,"l":0.0000015417,"c":0.000001548,"v":647569.863646,"t":1726196400}
+{"o":0.000001548,"h":0.0000015512,"l":0.0000015295,"c":0.0000015351,"v":150000.0,"t":1726200000}
+{"o":0.0000015351,"h":0.0000015354,"l":0.0000015288,"c":0.00000153,"v":0.0,"t":1726203600}
+{"o":0.00000153,"h":0.000001625,"l":0.0000015294,"c":0.0000015891,"v":10301076.6635719985,"t":1726207200}
+{"o":0.0000015891,"h":0.0000019508,"l":0.0000015791,"c":0.000001939,"v":11362816.9194480013,"t":1726210800}
+{"o":0.000001939,"h":0.0000019498,"l":0.0000017365,"c":0.0000017469,"v":6651579.4197939998,"t":1726214400}
+{"o":0.0000017469,"h":0.0000017503,"l":0.0000012438,"c":0.0000012601,"v":82725578.2739709765,"t":1726218000}
+{"o":0.0000012601,"h":0.0000018422,"l":0.0000012535,"c":0.0000017013,"v":107115787.6559329927,"t":1726221600}
+{"o":0.0000017013,"h":0.0000017457,"l":0.000001701,"c":0.0000017449,"v":1478559.5160190002,"t":1726225200}
+{"o":0.0000017449,"h":0.0000018238,"l":0.0000017184,"c":0.0000018127,"v":3585619.5982800005,"t":1726228800}
+{"o":0.0000018127,"h":0.0000019285,"l":0.0000017717,"c":0.0000018873,"v":26724764.8759080023,"t":1726232400}
+{"o":0.0000018873,"h":0.0000020732,"l":0.0000017713,"c":0.0000017787,"v":38012941.7472629994,"t":1726236000}
+{"o":0.0000017787,"h":0.0000018278,"l":0.0000017253,"c":0.0000017342,"v":3751371.2491880003,"t":1726239600}
+{"o":0.0000017342,"h":0.0000017424,"l":0.0000016618,"c":0.0000016872,"v":2563203.631662,"t":1726243200}
+{"o":0.0000016872,"h":0.0000016918,"l":0.0000016717,"c":0.0000016793,"v":303416.488251,"t":1726246800}
+{"o":0.0000016793,"h":0.0000017083,"l":0.000001666,"c":0.0000016962,"v":1044122.874954,"t":1726250400}
+{"o":0.0000016962,"h":0.00000177,"l":0.0000016896,"c":0.0000017633,"v":2016895.9561749997,"t":1726254000}
+{"o":0.0000017633,"h":0.0000017647,"l":0.000001753,"c":0.0000017612,"v":0.0,"t":1726257600}
+{"o":0.0000017612,"h":0.0000017719,"l":0.0000017429,"c":0.0000017548,"v":32028.475024,"t":1726261200}
+{"o":0.0000017548,"h":0.0000017875,"l":0.0000017424,"c":0.000001781,"v":616853.856969,"t":1726264800}
+{"o":0.000001781,"h":0.0000017955,"l":0.0000017486,"c":0.0000017542,"v":1077050.8560490001,"t":1726268400}
+{"o":0.0000017542,"h":0.0000017609,"l":0.0000017497,"c":0.00000176,"v":0.0,"t":1726272000}
+{"o":0.00000176,"h":0.0000017943,"l":0.000001747,"c":0.0000017856,"v":1992108.0704729999,"t":1726275600}
+{"o":0.0000017856,"h":0.0000018,"l":0.0000017802,"c":0.0000017996,"v":332593.400202,"t":1726279200}
+{"o":0.0000017996,"h":0.0000017998,"l":0.0000017778,"c":0.0000017928,"v":0.0,"t":1726282800}
+{"o":0.0000017928,"h":0.000001808,"l":0.0000017913,"c":0.0000018079,"v":4966.384821,"t":1726286400}
+{"o":0.0000018079,"h":0.0000018222,"l":0.0000018045,"c":0.0000018213,"v":0.0,"t":1726290000}
+{"o":0.0000018213,"h":0.0000018287,"l":0.0000018178,"c":0.0000018227,"v":0.0,"t":1726293600}
+{"o":0.0000018227,"h":0.0000018295,"l":0.0000018218,"c":0.0000018285,"v":0.0,"t":1726297200}
+{"o":0.0000018285,"h":0.0000018398,"l":0.0000017802,"c":0.0000017879,"v":291673.931526,"t":1726300800}
+{"o":0.0000017879,"h":0.0000017897,"l":0.0000017814,"c":0.0000017814,"v":0.0,"t":1726304400}
+{"o":0.0000017814,"h":0.0000017903,"l":0.0000017814,"c":0.0000017865,"v":0.0,"t":1726308000}
+{"o":0.0000017865,"h":0.0000017951,"l":0.0000017864,"c":0.0000017901,"v":0.0,"t":1726311600}
+{"o":0.0000017901,"h":0.0000017937,"l":0.0000016235,"c":0.0000016267,"v":1350112.457006,"t":1726315200}
+{"o":0.0000016267,"h":0.0000016319,"l":0.0000016246,"c":0.0000016255,"v":0.0,"t":1726318800}
+{"o":0.0000016255,"h":0.0000016337,"l":0.0000016135,"c":0.0000016166,"v":670410.860359,"t":1726322400}
+{"o":0.0000016166,"h":0.0000016262,"l":0.000001616,"c":0.0000016226,"v":0.0,"t":1726326000}
+{"o":0.0000016226,"h":0.0000016246,"l":0.0000016033,"c":0.0000016168,"v":18560.830591,"t":1726329600}
+{"o":0.0000016168,"h":0.0000016233,"l":0.0000016168,"c":0.0000016223,"v":0.0,"t":1726333200}
+{"o":0.0000016223,"h":0.0000016377,"l":0.0000015699,"c":0.0000015717,"v":3000000.0,"t":1726336800}
+{"o":0.0000015717,"h":0.000001577,"l":0.0000013167,"c":0.0000014305,"v":21215534.0670989975,"t":1726340400}
+{"o":0.0000014305,"h":0.0000014416,"l":0.000001423,"c":0.000001437,"v":104326.87897,"t":1726344000}
+{"o":0.000001437,"h":0.0000014548,"l":0.0000014339,"c":0.0000014534,"v":1150583.118302,"t":1726347600}
+{"o":0.0000014534,"h":0.0000014568,"l":0.0000014496,"c":0.0000014528,"v":4406.342392,"t":1726351200}
+{"o":0.0000014528,"h":0.0000014953,"l":0.0000014507,"c":0.000001493,"v":1484241.2984440001,"t":1726354800}
+{"o":0.000001493,"h":0.0000014946,"l":0.0000014812,"c":0.000001486,"v":169689.499354,"t":1726358400}
+{"o":0.000001486,"h":0.00000149,"l":0.0000014817,"c":0.0000014835,"v":8266.442958,"t":1726362000}
+{"o":0.0000014835,"h":0.0000014965,"l":0.0000014823,"c":0.0000014928,"v":33516.575445,"t":1726365600}
+{"o":0.0000014928,"h":0.0000014962,"l":0.0000014916,"c":0.0000014961,"v":0.0,"t":1726369200}
+{"o":0.0000014961,"h":0.0000015017,"l":0.0000014801,"c":0.0000014864,"v":984.909802,"t":1726372800}
+{"o":0.0000014864,"h":0.0000014886,"l":0.0000014828,"c":0.0000014853,"v":0.0,"t":1726376400}
+{"o":0.0000014853,"h":0.0000014854,"l":0.0000014814,"c":0.0000014817,"v":0.0,"t":1726380000}
+{"o":0.0000014817,"h":0.0000014873,"l":0.0000014463,"c":0.0000014562,"v":2029282.651727,"t":1726383600}
+{"o":0.0000014562,"h":0.000001465,"l":0.0000014485,"c":0.0000014633,"v":426004.2374250001,"t":1726387200}
+{"o":0.0000014633,"h":0.0000014677,"l":0.0000014581,"c":0.0000014623,"v":37502.249101,"t":1726390800}
+{"o":0.0000014623,"h":0.0000014685,"l":0.0000014613,"c":0.0000014674,"v":0.0,"t":1726394400}
+{"o":0.0000014674,"h":0.0000014759,"l":0.0000014637,"c":0.0000014675,"v":20275.549782,"t":1726398000}
+{"o":0.0000014675,"h":0.0000014733,"l":0.0000014642,"c":0.0000014642,"v":0.0,"t":1726401600}
+{"o":0.0000014642,"h":0.000001481,"l":0.000001459,"c":0.0000014783,"v":494249.125383,"t":1726405200}
+{"o":0.0000014783,"h":0.0000014907,"l":0.0000014759,"c":0.0000014783,"v":0.0,"t":1726408800}
+{"o":0.0000014783,"h":0.0000015009,"l":0.000001476,"c":0.0000014885,"v":1111966.2404129999,"t":1726412400}
+{"o":0.0000014885,"h":0.0000015105,"l":0.0000014874,"c":0.0000015093,"v":0.0,"t":1726416000}
+{"o":0.0000015093,"h":0.0000015198,"l":0.0000015058,"c":0.0000015143,"v":0.0,"t":1726419600}
+{"o":0.0000015143,"h":0.0000015161,"l":0.0000014857,"c":0.0000014937,"v":53071.864425,"t":1726423200}
+{"o":0.0000014937,"h":0.0000014967,"l":0.0000014881,"c":0.0000014964,"v":0.0,"t":1726426800}
+{"o":0.0000014964,"h":0.0000015037,"l":0.0000014814,"c":0.0000014855,"v":200000.678838,"t":1726430400}
+{"o":0.0000014855,"h":0.0000015349,"l":0.0000014855,"c":0.0000015175,"v":1274453.803971,"t":1726434000}
+{"o":0.0000015175,"h":0.000001887,"l":0.0000015171,"c":0.0000018624,"v":21810631.7074029967,"t":1726437600}
+{"o":0.0000018624,"h":0.0000018834,"l":0.0000018415,"c":0.0000018548,"v":419553.597916,"t":1726441200}
+{"o":0.0000018548,"h":0.0000018619,"l":0.0000018487,"c":0.0000018587,"v":0.0,"t":1726444800}
+{"o":0.0000018587,"h":0.0000018968,"l":0.0000018587,"c":0.000001891,"v":870490.128281,"t":1726448400}
+{"o":0.000001891,"h":0.0000019045,"l":0.0000018863,"c":0.0000018987,"v":0.0,"t":1726452000}
+{"o":0.0000018987,"h":0.0000018999,"l":0.0000018833,"c":0.0000018841,"v":0.0,"t":1726455600}
+{"o":0.0000018841,"h":0.0000018857,"l":0.0000018789,"c":0.0000018842,"v":0.0,"t":1726459200}
+{"o":0.0000018842,"h":0.000001885,"l":0.0000017514,"c":0.0000017523,"v":4452262.4317990001,"t":1726462800}
+{"o":0.0000017523,"h":0.0000017642,"l":0.0000017275,"c":0.0000017397,"v":21000.0,"t":1726466400}
+{"o":0.0000017397,"h":0.0000018351,"l":0.0000017294,"c":0.0000018247,"v":2695617.1497120005,"t":1726470000}
+{"o":0.0000018247,"h":0.0000018535,"l":0.0000018088,"c":0.0000018444,"v":671138.0713980001,"t":1726473600}
+{"o":0.0000018444,"h":0.000001857,"l":0.0000018365,"c":0.0000018569,"v":0.0,"t":1726477200}
+{"o":0.0000018569,"h":0.0000018596,"l":0.0000018368,"c":0.0000018408,"v":0.0,"t":1726480800}
+{"o":0.0000018408,"h":0.0000018484,"l":0.0000018117,"c":0.0000018165,"v":805356.010497,"t":1726484400}
+{"o":0.0000018165,"h":0.000001822,"l":0.0000018105,"c":0.0000018193,"v":0.0,"t":1726488000}
+{"o":0.0000018193,"h":0.0000018481,"l":0.0000018116,"c":0.0000018199,"v":1533699.9836869999,"t":1726491600}
+{"o":0.0000018199,"h":0.0000018503,"l":0.000001817,"c":0.0000018442,"v":0.0,"t":1726495200}
+{"o":0.0000018442,"h":0.0000018491,"l":0.0000018225,"c":0.0000018295,"v":0.0,"t":1726498800}
+{"o":0.0000018295,"h":0.0000018436,"l":0.0000017952,"c":0.0000018124,"v":655239.484379,"t":1726502400}
+{"o":0.0000018124,"h":0.0000018338,"l":0.0000017422,"c":0.0000017674,"v":793282.4106119999,"t":1726506000}
+{"o":0.0000017674,"h":0.0000017893,"l":0.0000016073,"c":0.0000016202,"v":5542257.5593180005,"t":1726509600}
+{"o":0.0000016202,"h":0.0000016663,"l":0.0000014522,"c":0.0000016336,"v":21182151.5466299988,"t":1726513200}
+{"o":0.0000016336,"h":0.0000016464,"l":0.0000016117,"c":0.0000016302,"v":100000.0,"t":1726516800}
+{"o":0.0000016302,"h":0.0000016362,"l":0.0000013363,"c":0.0000013363,"v":22704261.5786849931,"t":1726520400}
+{"o":0.0000013363,"h":0.000001352,"l":0.0000013294,"c":0.0000013381,"v":185028.428956,"t":1726524000}
+{"o":0.0000013381,"h":0.0000013501,"l":0.0000013246,"c":0.0000013366,"v":150661.333823,"t":1726527600}
+{"o":0.0000013366,"h":0.0000013449,"l":0.0000013297,"c":0.0000013421,"v":100000.0,"t":1726531200}
+{"o":0.0000013421,"h":0.0000013629,"l":0.0000013374,"c":0.0000013609,"v":1440499.0447539999,"t":1726534800}
+{"o":0.0000013609,"h":0.0000013701,"l":0.0000013508,"c":0.0000013637,"v":100000.0,"t":1726538400}
+{"o":0.0000013637,"h":0.0000013647,"l":0.0000013525,"c":0.0000013558,"v":100000.0,"t":1726542000}
+{"o":0.0000013558,"h":0.0000013785,"l":0.000001352,"c":0.0000013678,"v":801806.3058440001,"t":1726545600}
+{"o":0.0000013678,"h":0.0000014502,"l":0.0000013519,"c":0.0000014164,"v":196910746.9234696925,"t":1726549200}
+{"o":0.0000014164,"h":0.0000014558,"l":0.0000013899,"c":0.0000014107,"v":370166226.1273229122,"t":1726552800}
+{"o":0.0000014107,"h":0.0000014248,"l":0.0000014018,"c":0.0000014048,"v":115887784.18761985,"t":1726556400}
+{"o":0.0000014048,"h":0.0000014076,"l":0.0000013958,"c":0.0000013995,"v":230220.407868,"t":1726560000}
+{"o":0.0000013995,"h":0.0000014072,"l":0.0000013915,"c":0.0000013945,"v":100000.0,"t":1726563600}
+{"o":0.0000013945,"h":0.0000013979,"l":0.0000013841,"c":0.0000013904,"v":333000.0,"t":1726567200}
+{"o":0.0000013904,"h":0.0000014805,"l":0.0000013865,"c":0.0000014675,"v":5453647.3616169998,"t":1726570800}
+{"o":0.0000014675,"h":0.0000014989,"l":0.0000014608,"c":0.000001488,"v":2327417.5818910003,"t":1726574400}
+{"o":0.000001488,"h":0.0000015041,"l":0.0000014586,"c":0.0000014837,"v":494874.023105,"t":1726578000}
+{"o":0.0000014837,"h":0.0000015067,"l":0.0000014355,"c":0.0000014768,"v":336161.54468,"t":1726581600}
+{"o":0.0000014768,"h":0.0000014827,"l":0.0000014474,"c":0.000001466,"v":360000.0,"t":1726585200}
+{"o":0.000001466,"h":0.0000014946,"l":0.0000014122,"c":0.0000014393,"v":1227459.5045990001,"t":1726588800}
+{"o":0.0000014393,"h":0.000001445,"l":0.0000014229,"c":0.0000014285,"v":430897.168407,"t":1726592400}
+{"o":0.0000014285,"h":0.0000014409,"l":0.0000014142,"c":0.0000014246,"v":379409.456454,"t":1726596000}
+{"o":0.0000014246,"h":0.00000144,"l":0.0000014125,"c":0.0000014191,"v":360000.0,"t":1726599600}
+{"o":0.0000014191,"h":0.0000014236,"l":0.0000013932,"c":0.0000014005,"v":699452.17184,"t":1726603200}
+{"o":0.0000014005,"h":0.0000014078,"l":0.0000013708,"c":0.0000013729,"v":1366972.7430799999,"t":1726606800}
+{"o":0.0000013729,"h":0.0000013834,"l":0.0000013626,"c":0.000001383,"v":923829.755948,"t":1726610400}
+{"o":0.000001383,"h":0.0000013887,"l":0.0000013762,"c":0.000001378,"v":200000.0,"t":1726614000}
+{"o":0.000001378,"h":0.0000013919,"l":0.0000013678,"c":0.0000013712,"v":200000.0,"t":1726617600}
+{"o":0.0000013712,"h":0.0000013778,"l":0.0000013655,"c":0.0000013728,"v":200000.0,"t":1726621200}
+{"o":0.0000013728,"h":0.0000013743,"l":0.0000013624,"c":0.0000013624,"v":200000.0,"t":1726624800}
+{"o":0.0000013624,"h":0.0000013691,"l":0.0000013577,"c":0.0000013687,"v":200000.0,"t":1726628400}
+{"o":0.0000013687,"h":0.0000013798,"l":0.0000013567,"c":0.0000013672,"v":207324.862978,"t":1726632000}
+{"o":0.0000013672,"h":0.0000013723,"l":0.0000013526,"c":0.000001362,"v":201469.057688,"t":1726635600}
+{"o":0.000001362,"h":0.0000013726,"l":0.0000013476,"c":0.0000013488,"v":200000.0,"t":1726639200}
+{"o":0.0000013488,"h":0.0000013514,"l":0.000001346,"c":0.0000013494,"v":200000.0,"t":1726642800}
+{"o":0.0000013494,"h":0.000001357,"l":0.0000013449,"c":0.000001351,"v":200000.0,"t":1726646400}
+{"o":0.000001351,"h":0.0000013671,"l":0.0000013394,"c":0.0000013562,"v":200000.0,"t":1726650000}
+{"o":0.0000013562,"h":0.0000013682,"l":0.0000013257,"c":0.0000013273,"v":267948.834584,"t":1726653600}
+{"o":0.0000013273,"h":0.0000013319,"l":0.0000012857,"c":0.0000012903,"v":2743869.3823660002,"t":1726657200}
+{"o":0.0000012903,"h":0.0000012967,"l":0.0000012695,"c":0.0000012707,"v":782668.606637,"t":1726660800}
+{"o":0.0000012707,"h":0.0000012886,"l":0.0000012668,"c":0.000001284,"v":999722.0084169999,"t":1726664400}
+{"o":0.000001284,"h":0.0000012969,"l":0.0000012816,"c":0.0000012949,"v":171131.147705,"t":1726668000}
+{"o":0.0000012949,"h":0.0000013039,"l":0.0000012823,"c":0.0000012905,"v":613009.182591,"t":1726671600}
+{"o":0.0000012905,"h":0.000001295,"l":0.0000012771,"c":0.0000012789,"v":0.0,"t":1726675200}
+{"o":0.0000012789,"h":0.0000012887,"l":0.0000012644,"c":0.0000012696,"v":1200000.0,"t":1726678800}
+{"o":0.0000012696,"h":0.0000012896,"l":0.000001233,"c":0.000001259,"v":664855.480277,"t":1726682400}
+{"o":0.000001259,"h":0.0000012824,"l":0.0000012411,"c":0.0000012599,"v":250306.265652,"t":1726686000}
+{"o":0.0000012599,"h":0.0000012982,"l":0.0000012303,"c":0.0000012753,"v":1692951.100175,"t":1726689600}
+{"o":0.0000012753,"h":0.0000013879,"l":0.0000012667,"c":0.0000013801,"v":6390258.2815490002,"t":1726693200}
+{"o":0.0000013801,"h":0.0000013993,"l":0.0000013547,"c":0.0000013577,"v":3444696.7080709999,"t":1726696800}
+{"o":0.0000013577,"h":0.0000013637,"l":0.0000012884,"c":0.0000012897,"v":3003019.7372129997,"t":1726700400}
+{"o":0.0000012897,"h":0.0000013046,"l":0.0000012692,"c":0.0000012906,"v":200000.0,"t":1726704000}
+{"o":0.0000012906,"h":0.0000013,"l":0.0000012873,"c":0.0000012928,"v":0.0,"t":1726707600}
+{"o":0.0000012928,"h":0.0000012978,"l":0.0000012755,"c":0.0000012776,"v":200000.0,"t":1726711200}
+{"o":0.0000012776,"h":0.0000013122,"l":0.0000012638,"c":0.0000013039,"v":322964.407688,"t":1726714800}
+{"o":0.0000013039,"h":0.0000013065,"l":0.0000012453,"c":0.0000012473,"v":3200000.0,"t":1726718400}
+{"o":0.0000012473,"h":0.0000012535,"l":0.0000012212,"c":0.0000012324,"v":1440322.42319,"t":1726722000}
+{"o":0.0000012324,"h":0.0000012394,"l":0.0000012081,"c":0.000001218,"v":1201186.9773039999,"t":1726725600}
+{"o":0.000001218,"h":0.0000012437,"l":0.0000012114,"c":0.0000012402,"v":1575202.1149869999,"t":1726729200}
+{"o":0.0000012402,"h":0.0000012524,"l":0.0000012273,"c":0.0000012448,"v":1585399.7591280001,"t":1726732800}
+{"o":0.0000012448,"h":0.0000012533,"l":0.0000012315,"c":0.0000012496,"v":854987.8957380001,"t":1726736400}
+{"o":0.0000012496,"h":0.0000012642,"l":0.0000012424,"c":0.000001252,"v":782091.1607989999,"t":1726740000}
+{"o":0.000001252,"h":0.0000013083,"l":0.0000012425,"c":0.0000012993,"v":2653565.2227920005,"t":1726743600}
+{"o":0.0000012993,"h":0.0000013199,"l":0.0000012863,"c":0.0000013062,"v":417090.03121,"t":1726747200}
+{"o":0.0000013062,"h":0.0000013166,"l":0.0000012926,"c":0.0000013042,"v":472000.0,"t":1726750800}
+{"o":0.0000013042,"h":0.0000013044,"l":0.0000012908,"c":0.0000013001,"v":0.0,"t":1726754400}
+{"o":0.0000013001,"h":0.0000013048,"l":0.0000012809,"c":0.0000012841,"v":100000.0,"t":1726758000}
+{"o":0.0000012841,"h":0.0000013122,"l":0.0000012715,"c":0.0000012973,"v":299876.82272,"t":1726761600}
+{"o":0.0000012973,"h":0.0000013068,"l":0.0000012895,"c":0.0000012954,"v":177032.490486,"t":1726765200}
+{"o":0.0000012954,"h":0.0000013764,"l":0.0000012863,"c":0.0000013627,"v":5331155.3099110005,"t":1726768800}
+{"o":0.0000013627,"h":0.0000013695,"l":0.0000013544,"c":0.0000013638,"v":500000.0,"t":1726772400}
+{"o":0.0000013638,"h":0.000001365,"l":0.0000013493,"c":0.0000013508,"v":70000.0,"t":1726776000}
+{"o":0.0000013508,"h":0.0000013699,"l":0.0000012794,"c":0.0000013101,"v":3870367.6440089997,"t":1726779600}
+{"o":0.0000013101,"h":0.000001316,"l":0.0000012631,"c":0.0000012665,"v":351287.279668,"t":1726783200}
+{"o":0.0000012665,"h":0.0000012691,"l":0.0000012215,"c":0.0000012227,"v":3359896.0153379999,"t":1726786800}
+{"o":0.0000012227,"h":0.0000012366,"l":0.0000012173,"c":0.0000012359,"v":538418.454189,"t":1726790400}
+{"o":0.0000012359,"h":0.0000012414,"l":0.0000012295,"c":0.000001233,"v":0.0,"t":1726794000}
+{"o":0.000001233,"h":0.0000012412,"l":0.000001221,"c":0.0000012215,"v":77032.490486,"t":1726797600}
+{"o":0.0000012215,"h":0.0000012321,"l":0.0000012032,"c":0.0000012125,"v":541049.263812,"t":1726801200}
+{"o":0.0000012125,"h":0.0000012146,"l":0.0000011787,"c":0.0000011842,"v":3750131.1940779998,"t":1726804800}
+{"o":0.0000011842,"h":0.0000011912,"l":0.0000011478,"c":0.0000011681,"v":1052427.1279829999,"t":1726808400}
+{"o":0.0000011681,"h":0.000001173,"l":0.0000011373,"c":0.0000011442,"v":0.0,"t":1726812000}
+{"o":0.0000011442,"h":0.0000013493,"l":0.0000011437,"c":0.0000011831,"v":23603016.6977889761,"t":1726815600}
+{"o":0.0000011831,"h":0.0000011918,"l":0.0000011686,"c":0.0000011808,"v":993568.287553,"t":1726819200}
+{"o":0.0000011808,"h":0.000001183,"l":0.000001173,"c":0.0000011792,"v":0.0,"t":1726822800}
+{"o":0.0000011792,"h":0.0000012158,"l":0.0000011651,"c":0.0000012012,"v":3511765.60268,"t":1726826400}
+{"o":0.0000012012,"h":0.0000012134,"l":0.0000011372,"c":0.0000011455,"v":3977037.2867620001,"t":1726830000}
+{"o":0.0000011455,"h":0.0000011521,"l":0.000001134,"c":0.0000011395,"v":260036.65989,"t":1726833600}
+{"o":0.0000011395,"h":0.000001185,"l":0.0000011277,"c":0.0000011628,"v":2262032.7745579998,"t":1726837200}
+{"o":0.0000011628,"h":0.0000011793,"l":0.000001147,"c":0.0000011638,"v":53592.796485,"t":1726840800}
+{"o":0.0000011638,"h":0.0000011723,"l":0.000001152,"c":0.0000011629,"v":55195.715424,"t":1726844400}
+{"o":0.0000011629,"h":0.0000011698,"l":0.000001147,"c":0.0000011536,"v":556195.708747,"t":1726848000}
+{"o":0.0000011536,"h":0.000001169,"l":0.0000011357,"c":0.0000011618,"v":1583229.4589600002,"t":1726851600}
+{"o":0.0000011618,"h":0.0000011715,"l":0.0000011375,"c":0.0000011388,"v":1549364.2556650001,"t":1726855200}
+{"o":0.0000011388,"h":0.000001141,"l":0.0000011301,"c":0.0000011355,"v":0.0,"t":1726858800}
+{"o":0.0000011355,"h":0.0000011663,"l":0.0000011306,"c":0.0000011641,"v":1555916.427443,"t":1726862400}
+{"o":0.0000011641,"h":0.0000011644,"l":0.00000115,"c":0.0000011593,"v":0.0,"t":1726866000}
+{"o":0.0000011593,"h":0.0000011624,"l":0.0000011552,"c":0.0000011599,"v":0.0,"t":1726869600}
+{"o":0.0000011599,"h":0.0000011884,"l":0.0000011598,"c":0.0000011856,"v":3000000.0,"t":1726873200}
+{"o":0.0000011856,"h":0.0000013182,"l":0.0000011745,"c":0.0000012999,"v":7085411.8119359994,"t":1726876800}
+{"o":0.0000012999,"h":0.0000013163,"l":0.0000012908,"c":0.0000013085,"v":797413.152224,"t":1726880400}
+{"o":0.0000013085,"h":0.0000013124,"l":0.000001304,"c":0.0000013069,"v":0.0,"t":1726884000}
+{"o":0.0000013069,"h":0.0000013087,"l":0.0000012977,"c":0.0000013027,"v":0.0,"t":1726887600}
+{"o":0.0000013027,"h":0.0000013154,"l":0.0000013013,"c":0.0000013091,"v":0.0,"t":1726891200}
+{"o":0.0000013091,"h":0.0000013107,"l":0.0000012663,"c":0.0000012671,"v":1289613.7550149998,"t":1726894800}
+{"o":0.0000012671,"h":0.0000012693,"l":0.0000012565,"c":0.0000012593,"v":0.0,"t":1726898400}
+{"o":0.0000012593,"h":0.0000012609,"l":0.0000012517,"c":0.0000012547,"v":0.0,"t":1726902000}
+{"o":0.0000012547,"h":0.0000012587,"l":0.00000125,"c":0.0000012573,"v":0.0,"t":1726905600}
+{"o":0.0000012573,"h":0.0000012849,"l":0.000001252,"c":0.0000012808,"v":1072434.0549669999,"t":1726909200}
+{"o":0.0000012808,"h":0.0000012898,"l":0.0000012802,"c":0.0000012862,"v":0.0,"t":1726912800}
+{"o":0.0000012862,"h":0.0000012872,"l":0.0000012345,"c":0.0000012356,"v":3001454.3234660001,"t":1726916400}
+{"o":0.0000012356,"h":0.0000012396,"l":0.0000012303,"c":0.0000012304,"v":4862.293846,"t":1726920000}
+{"o":0.0000012304,"h":0.0000012343,"l":0.00000116,"c":0.000001161,"v":4501698.6922880001,"t":1726923600}
+{"o":0.000001161,"h":0.0000012002,"l":0.0000010514,"c":0.0000011813,"v":19100207.444906,"t":1726927200}
+{"o":0.0000011813,"h":0.000001194,"l":0.0000011705,"c":0.0000011819,"v":3386.460614,"t":1726930800}
+{"o":0.0000011819,"h":0.0000011854,"l":0.0000011673,"c":0.0000011697,"v":215179.520733,"t":1726934400}
+{"o":0.0000011697,"h":0.0000011722,"l":0.0000011328,"c":0.0000011357,"v":2777767.9483059999,"t":1726938000}
+{"o":0.0000011357,"h":0.0000011386,"l":0.0000011239,"c":0.0000011317,"v":76621.846734,"t":1726941600}
+{"o":0.0000011317,"h":0.0000011356,"l":0.0000011287,"c":0.0000011349,"v":0.0,"t":1726945200}
+{"o":0.0000011349,"h":0.0000011357,"l":0.0000011311,"c":0.0000011331,"v":0.0,"t":1726948800}
+{"o":0.0000011331,"h":0.0000011346,"l":0.0000011266,"c":0.0000011292,"v":71405.32867,"t":1726952400}
+{"o":0.0000011292,"h":0.0000011295,"l":0.0000011206,"c":0.0000011206,"v":376185.949013,"t":1726956000}
+{"o":0.0000011206,"h":0.0000011229,"l":0.0000011111,"c":0.0000011144,"v":0.0,"t":1726959600}
+{"o":0.0000011144,"h":0.0000011305,"l":0.0000011105,"c":0.0000011237,"v":146189.724008,"t":1726963200}
+{"o":0.0000011237,"h":0.0000011331,"l":0.0000011176,"c":0.0000011257,"v":423266.795869,"t":1726966800}
+{"o":0.0000011257,"h":0.0000011316,"l":0.0000011242,"c":0.0000011275,"v":0.0,"t":1726970400}
+{"o":0.0000011275,"h":0.0000011289,"l":0.0000011227,"c":0.0000011239,"v":0.0,"t":1726974000}
+{"o":0.0000011239,"h":0.0000011246,"l":0.0000011172,"c":0.0000011212,"v":0.0,"t":1726977600}
+{"o":0.0000011212,"h":0.0000011313,"l":0.0000011172,"c":0.0000011273,"v":297890.407381,"t":1726981200}
+{"o":0.0000011273,"h":0.0000011397,"l":0.0000011244,"c":0.0000011385,"v":1500000.0,"t":1726984800}
+{"o":0.0000011385,"h":0.0000011395,"l":0.0000011335,"c":0.0000011335,"v":0.0,"t":1726988400}
+{"o":0.0000011335,"h":0.0000011693,"l":0.0000011304,"c":0.0000011575,"v":1513235.3107139999,"t":1726992000}
+{"o":0.0000011575,"h":0.0000011831,"l":0.0000011467,"c":0.0000011653,"v":133189.929706,"t":1726995600}
+{"o":0.0000011653,"h":0.00000117,"l":0.0000011568,"c":0.0000011608,"v":251032.511989,"t":1726999200}
+{"o":0.0000011608,"h":0.0000011683,"l":0.0000011599,"c":0.0000011624,"v":0.0,"t":1727002800}
+{"o":0.0000011624,"h":0.0000011779,"l":0.0000011598,"c":0.0000011667,"v":974252.3902009999,"t":1727006400}
+{"o":0.0000011667,"h":0.0000011869,"l":0.0000011369,"c":0.0000011472,"v":1843799.324583,"t":1727010000}
+{"o":0.0000011472,"h":0.0000011581,"l":0.0000011437,"c":0.0000011524,"v":50034.031095,"t":1727013600}
+{"o":0.0000011524,"h":0.0000011546,"l":0.0000011483,"c":0.000001154,"v":0.0,"t":1727017200}
+{"o":0.000001154,"h":0.0000011599,"l":0.0000011482,"c":0.0000011506,"v":0.0,"t":1727020800}
+{"o":0.0000011506,"h":0.0000011508,"l":0.0000011358,"c":0.0000011388,"v":0.0,"t":1727024400}
+{"o":0.0000011388,"h":0.0000011519,"l":0.0000011386,"c":0.0000011488,"v":297890.407381,"t":1727028000}
+{"o":0.0000011488,"h":0.0000011613,"l":0.000001143,"c":0.0000011504,"v":395896.817904,"t":1727031600}
+{"o":0.0000011504,"h":0.0000011536,"l":0.0000011251,"c":0.0000011314,"v":2617705.1149719995,"t":1727035200}
+{"o":0.0000011314,"h":0.0000011524,"l":0.0000011216,"c":0.0000011511,"v":806288.5893270001,"t":1727038800}
+{"o":0.0000011511,"h":0.0000011571,"l":0.0000011207,"c":0.0000011226,"v":0.0,"t":1727042400}
+{"o":0.0000011226,"h":0.0000011327,"l":0.0000011208,"c":0.0000011293,"v":0.0,"t":1727046000}
+{"o":0.0000011293,"h":0.000001149,"l":0.0000009894,"c":0.0000009956,"v":24291629.1234849989,"t":1727049600}
+{"o":0.0000009956,"h":0.0000009968,"l":0.0000009825,"c":0.000000988,"v":0.0,"t":1727053200}
+{"o":0.000000988,"h":0.0000009936,"l":0.000000986,"c":0.0000009879,"v":0.0,"t":1727056800}
+{"o":0.0000009879,"h":0.0000010218,"l":0.0000009689,"c":0.0000010136,"v":1468140.400709,"t":1727060400}
+{"o":0.0000010136,"h":0.0000010221,"l":0.0000009719,"c":0.0000009798,"v":3500000.0,"t":1727064000}
+{"o":0.0000009798,"h":0.000001011,"l":0.0000009418,"c":0.0000010064,"v":11291574.8486250006,"t":1727067600}
+{"o":0.0000010064,"h":0.0000010419,"l":0.000001002,"c":0.0000010382,"v":7234.92285,"t":1727071200}
+{"o":0.0000010382,"h":0.0000011023,"l":0.0000010334,"c":0.0000010926,"v":4053912.1142699998,"t":1727074800}
+{"o":0.0000010926,"h":0.0000011381,"l":0.0000010857,"c":0.0000011326,"v":2940292.564642,"t":1727078400}
+{"o":0.0000011326,"h":0.0000012175,"l":0.0000011221,"c":0.0000012077,"v":5355276.9003260005,"t":1727082000}
+{"o":0.0000012077,"h":0.0000012277,"l":0.000001204,"c":0.000001224,"v":2226049.1144170002,"t":1727085600}
+{"o":0.000001224,"h":0.0000012613,"l":0.0000012133,"c":0.0000012513,"v":2161921.0926939999,"t":1727089200}
+{"o":0.0000012513,"h":0.0000012668,"l":0.0000011506,"c":0.0000011588,"v":8638962.2328870054,"t":1727092800}
+{"o":0.0000011588,"h":0.0000012043,"l":0.0000011533,"c":0.0000012001,"v":2848420.3647040003,"t":1727096400}
+{"o":0.0000012001,"h":0.0000013612,"l":0.0000011808,"c":0.0000013336,"v":20683030.8895139918,"t":1727100000}
+{"o":0.0000013336,"h":0.000001343,"l":0.0000012735,"c":0.0000012795,"v":3348618.3944229996,"t":1727103600}
+{"o":0.0000012795,"h":0.000001294,"l":0.0000012569,"c":0.0000012729,"v":1222405.38539,"t":1727107200}
+{"o":0.0000012729,"h":0.0000012767,"l":0.0000012646,"c":0.0000012668,"v":765948.8111479999,"t":1727110800}
+{"o":0.0000012668,"h":0.0000013051,"l":0.0000012595,"c":0.0000012818,"v":3292980.4796600002,"t":1727114400}
+{"o":0.0000012818,"h":0.0000012998,"l":0.0000012712,"c":0.0000012985,"v":1409191.118673,"t":1727118000}
+{"o":0.0000012985,"h":0.0000013144,"l":0.000001295,"c":0.0000013071,"v":1413600.0,"t":1727121600}
+{"o":0.0000013071,"h":0.0000013323,"l":0.0000012983,"c":0.0000013174,"v":316391.041364,"t":1727125200}
+{"o":0.0000013174,"h":0.0000013226,"l":0.0000013139,"c":0.0000013162,"v":105227.302225,"t":1727128800}
+{"o":0.0000013162,"h":0.0000013196,"l":0.000001308,"c":0.0000013118,"v":193464.60829,"t":1727132400}
+{"o":0.0000013118,"h":0.0000013348,"l":0.000001308,"c":0.0000013277,"v":588437.6893729999,"t":1727136000}
+{"o":0.0000013277,"h":0.0000013343,"l":0.0000013159,"c":0.0000013226,"v":0.0,"t":1727139600}
+{"o":0.0000013226,"h":0.0000013327,"l":0.0000013018,"c":0.0000013031,"v":0.0,"t":1727143200}
+{"o":0.0000013031,"h":0.0000013215,"l":0.000001301,"c":0.0000013147,"v":167696.889687,"t":1727146800}
+{"o":0.0000013147,"h":0.0000013282,"l":0.0000013095,"c":0.0000013261,"v":19353.882274,"t":1727150400}
+{"o":0.0000013261,"h":0.0000013272,"l":0.0000012957,"c":0.0000013199,"v":3472196.1856800001,"t":1727154000}
+{"o":0.0000013199,"h":0.0000013322,"l":0.0000011358,"c":0.0000011392,"v":20947658.0239170007,"t":1727157600}
+{"o":0.0000011392,"h":0.0000012105,"l":0.0000011309,"c":0.0000012001,"v":5706717.6615380011,"t":1727161200}
+{"o":0.0000012001,"h":0.0000012871,"l":0.0000011868,"c":0.0000012759,"v":6919055.361122001,"t":1727164800}
+{"o":0.0000012759,"h":0.0000012917,"l":0.0000012582,"c":0.0000012767,"v":782893.862659,"t":1727168400}
+{"o":0.0000012767,"h":0.0000013293,"l":0.0000012713,"c":0.0000013257,"v":3860670.9316819995,"t":1727172000}
+{"o":0.0000013257,"h":0.0000013543,"l":0.000001325,"c":0.0000013497,"v":1925264.560997,"t":1727175600}
+{"o":0.0000013497,"h":0.0000013671,"l":0.0000013329,"c":0.0000013589,"v":404956.024882,"t":1727179200}
+{"o":0.0000013589,"h":0.0000013623,"l":0.0000013481,"c":0.0000013582,"v":0.0,"t":1727182800}
+{"o":0.0000013582,"h":0.0000013884,"l":0.0000013575,"c":0.0000013738,"v":0.0,"t":1727186400}
+{"o":0.0000013738,"h":0.0000013814,"l":0.0000013697,"c":0.000001376,"v":0.0,"t":1727190000}
+{"o":0.000001376,"h":0.0000013775,"l":0.0000013571,"c":0.0000013604,"v":1006876.665886,"t":1727193600}
+{"o":0.0000013604,"h":0.000001398,"l":0.0000012398,"c":0.0000013794,"v":14609195.4117649999,"t":1727197200}
+{"o":0.0000013794,"h":0.0000014016,"l":0.0000013754,"c":0.0000013965,"v":840069.5506439999,"t":1727200800}
+{"o":0.0000013965,"h":0.0000014094,"l":0.0000013753,"c":0.0000013926,"v":500000.0,"t":1727204400}
+{"o":0.0000013926,"h":0.0000014065,"l":0.000001381,"c":0.0000014027,"v":68678.138636,"t":1727208000}
+{"o":0.0000014027,"h":0.0000014293,"l":0.0000013885,"c":0.0000013969,"v":2581439.859197,"t":1727211600}
+{"o":0.0000013969,"h":0.0000013969,"l":0.0000013151,"c":0.0000013202,"v":2577920.6899939999,"t":1727215200}
+{"o":0.0000013202,"h":0.0000013513,"l":0.0000013161,"c":0.0000013291,"v":2030000.0,"t":1727218800}
+{"o":0.0000013291,"h":0.0000013382,"l":0.0000013219,"c":0.0000013359,"v":0.0,"t":1727222400}
+{"o":0.0000013359,"h":0.0000013374,"l":0.0000013191,"c":0.0000013312,"v":0.0,"t":1727226000}
+{"o":0.0000013312,"h":0.00000134,"l":0.000001305,"c":0.0000013151,"v":1640.039182,"t":1727229600}
+{"o":0.0000013151,"h":0.0000013193,"l":0.0000013006,"c":0.0000013044,"v":30282.262762,"t":1727233200}
+{"o":0.0000013044,"h":0.0000013166,"l":0.0000013013,"c":0.000001315,"v":226471.709411,"t":1727236800}
+{"o":0.000001315,"h":0.0000013692,"l":0.0000013091,"c":0.0000013502,"v":3827034.9864889998,"t":1727240400}
+{"o":0.0000013502,"h":0.0000013579,"l":0.0000013135,"c":0.0000013202,"v":1462474.0529220002,"t":1727244000}
+{"o":0.0000013202,"h":0.0000013465,"l":0.0000012796,"c":0.0000012818,"v":5394231.9468610007,"t":1727247600}
+{"o":0.0000012818,"h":0.0000013187,"l":0.0000012635,"c":0.0000012646,"v":6438024.4147120006,"t":1727251200}
+{"o":0.0000012646,"h":0.0000012688,"l":0.0000012617,"c":0.0000012681,"v":0.0,"t":1727254800}
+{"o":0.0000012681,"h":0.0000012717,"l":0.0000011908,"c":0.0000012137,"v":3911592.136014,"t":1727258400}
+{"o":0.0000012137,"h":0.0000012147,"l":0.0000011983,"c":0.0000011985,"v":614546.260972,"t":1727262000}
+{"o":0.0000011985,"h":0.0000012532,"l":0.0000011929,"c":0.0000012525,"v":4053727.6852750001,"t":1727265600}
+{"o":0.0000012525,"h":0.0000012543,"l":0.0000012106,"c":0.0000012118,"v":2616215.4052619999,"t":1727269200}
+{"o":0.0000012118,"h":0.0000012337,"l":0.0000012026,"c":0.0000012243,"v":1161772.4565170002,"t":1727272800}
+{"o":0.0000012243,"h":0.0000012386,"l":0.000001201,"c":0.0000012213,"v":1360440.0131880001,"t":1727276400}
+{"o":0.0000012213,"h":0.0000012227,"l":0.0000012089,"c":0.0000012125,"v":0.0,"t":1727280000}
+{"o":0.0000012125,"h":0.0000012396,"l":0.0000010941,"c":0.0000011255,"v":13198660.7588949986,"t":1727283600}
+{"o":0.0000011255,"h":0.0000011685,"l":0.0000010523,"c":0.0000011016,"v":15384863.8681220002,"t":1727287200}
+{"o":0.0000011016,"h":0.0000011065,"l":0.000001097,"c":0.0000011058,"v":0.0,"t":1727290800}
+{"o":0.0000011058,"h":0.0000011058,"l":0.000001099,"c":0.0000011037,"v":0.0,"t":1727294400}
+{"o":0.0000011037,"h":0.0000011098,"l":0.0000011028,"c":0.0000011088,"v":0.0,"t":1727298000}
+{"o":0.0000011088,"h":0.000001117,"l":0.0000011078,"c":0.000001112,"v":0.0,"t":1727301600}
+{"o":0.000001112,"h":0.0000011262,"l":0.0000011116,"c":0.0000011212,"v":0.0,"t":1727305200}
+{"o":0.0000011212,"h":0.0000011323,"l":0.0000011158,"c":0.0000011263,"v":0.0,"t":1727308800}
+{"o":0.0000011263,"h":0.0000011291,"l":0.0000011176,"c":0.000001118,"v":0.0,"t":1727312400}
+{"o":0.000001118,"h":0.0000011192,"l":0.000001111,"c":0.0000011113,"v":0.0,"t":1727316000}
+{"o":0.0000011113,"h":0.0000011152,"l":0.0000011089,"c":0.0000011117,"v":0.0,"t":1727319600}
+{"o":0.0000011117,"h":0.0000011156,"l":0.0000011099,"c":0.000001113,"v":0.0,"t":1727323200}
+{"o":0.000001113,"h":0.0000011144,"l":0.0000011033,"c":0.0000011058,"v":0.0,"t":1727326800}
+{"o":0.0000011058,"h":0.0000011066,"l":0.0000010964,"c":0.0000011011,"v":0.0,"t":1727330400}
+{"o":0.0000011011,"h":0.0000011019,"l":0.0000010918,"c":0.0000010929,"v":0.0,"t":1727334000}
+{"o":0.0000010929,"h":0.0000010999,"l":0.0000010005,"c":0.0000010074,"v":4023559.0670229993,"t":1727337600}
+{"o":0.0000010074,"h":0.0000010603,"l":0.0000010039,"c":0.0000010467,"v":8082771.471940998,"t":1727341200}
+{"o":0.0000010467,"h":0.0000010766,"l":0.0000010195,"c":0.0000010532,"v":15912256.8768339995,"t":1727344800}
+{"o":0.0000010532,"h":0.0000010705,"l":0.0000010428,"c":0.0000010559,"v":10416440.5349449962,"t":1727348400}
+{"o":0.0000010559,"h":0.0000010649,"l":0.0000010408,"c":0.0000010638,"v":3327198.994043,"t":1727352000}
+{"o":0.0000010638,"h":0.0000010706,"l":0.0000010445,"c":0.0000010564,"v":909983.921522,"t":1727355600}
+{"o":0.0000010564,"h":0.000001092,"l":0.0000010313,"c":0.0000010774,"v":2046139.9186180001,"t":1727359200}
+{"o":0.0000010774,"h":0.0000010803,"l":0.0000010435,"c":0.0000010516,"v":909672.036558,"t":1727362800}
+{"o":0.0000010516,"h":0.0000010722,"l":0.0000010437,"c":0.0000010612,"v":111744.427858,"t":1727366400}
+{"o":0.0000010612,"h":0.000001108,"l":0.0000010449,"c":0.0000010596,"v":520757.952645,"t":1727370000}
+{"o":0.0000010596,"h":0.0000010615,"l":0.0000009891,"c":0.0000010029,"v":5624112.6966580003,"t":1727373600}
+{"o":0.0000010029,"h":0.000001013,"l":0.0000009962,"c":0.0000010054,"v":926757.0827299999,"t":1727377200}
+{"o":0.0000010054,"h":0.0000010126,"l":0.0000009922,"c":0.0000010018,"v":200000.0,"t":1727380800}
+{"o":0.0000010018,"h":0.0000010025,"l":0.0000009763,"c":0.0000009792,"v":6800013.7572020004,"t":1727384400}
+{"o":0.0000009792,"h":0.0000009872,"l":0.0000009735,"c":0.0000009777,"v":2859094.6127789998,"t":1727388000}
+{"o":0.0000009777,"h":0.0000009974,"l":0.0000009653,"c":0.0000009874,"v":1231254.1311889999,"t":1727391600}
+{"o":0.0000009874,"h":0.0000009919,"l":0.0000009818,"c":0.0000009828,"v":0.0,"t":1727395200}
+{"o":0.0000009828,"h":0.0000009953,"l":0.0000009808,"c":0.0000009894,"v":299157.388321,"t":1727398800}
+{"o":0.0000009894,"h":0.0000009957,"l":0.0000009422,"c":0.0000009487,"v":3836123.225807,"t":1727402400}
+{"o":0.0000009487,"h":0.0000009502,"l":0.0000009349,"c":0.0000009356,"v":560107.919913,"t":1727406000}
+{"o":0.0000009356,"h":0.0000009362,"l":0.0000009105,"c":0.0000009125,"v":3775041.547117,"t":1727409600}
+{"o":0.0000009125,"h":0.0000009167,"l":0.0000008917,"c":0.0000009039,"v":2004718.2948779999,"t":1727413200}
+{"o":0.0000009039,"h":0.0000009136,"l":0.0000008949,"c":0.000000904,"v":159418.030586,"t":1727416800}
+{"o":0.000000904,"h":0.000000938,"l":0.0000008962,"c":0.0000009276,"v":7601327.1027499996,"t":1727420400}
+{"o":0.0000009276,"h":0.0000009718,"l":0.0000009139,"c":0.0000009604,"v":17708644.6759699956,"t":1727424000}
+{"o":0.0000009604,"h":0.0000009638,"l":0.000000954,"c":0.0000009625,"v":255224.570145,"t":1727427600}
+{"o":0.0000009625,"h":0.0000009749,"l":0.0000009566,"c":0.0000009746,"v":103766.472357,"t":1727431200}
+{"o":0.0000009746,"h":0.0000010056,"l":0.0000009216,"c":0.0000010029,"v":13415992.2356770001,"t":1727434800}
+{"o":0.0000010029,"h":0.0000010788,"l":0.0000009931,"c":0.000001062,"v":6844654.5429730006,"t":1727438400}
+{"o":0.000001062,"h":0.000001073,"l":0.0000009589,"c":0.0000009645,"v":8812046.3201489989,"t":1727442000}
+{"o":0.0000009645,"h":0.0000009672,"l":0.0000009212,"c":0.0000009274,"v":4351711.8969709994,"t":1727445600}
+{"o":0.0000009274,"h":0.0000009351,"l":0.000000913,"c":0.0000009326,"v":1016679.063233,"t":1727449200}
+{"o":0.0000009326,"h":0.0000009648,"l":0.0000009294,"c":0.0000009563,"v":2078734.1834830001,"t":1727452800}
+{"o":0.0000009563,"h":0.0000009702,"l":0.0000009471,"c":0.0000009564,"v":198418.758289,"t":1727456400}
+{"o":0.0000009564,"h":0.0000009611,"l":0.0000009416,"c":0.0000009417,"v":535526.361559,"t":1727460000}
+{"o":0.0000009417,"h":0.0000009677,"l":0.0000009396,"c":0.0000009552,"v":2126086.0712989997,"t":1727463600}
+{"o":0.0000009552,"h":0.0000009625,"l":0.0000009496,"c":0.000000958,"v":520861.182093,"t":1727467200}
+{"o":0.000000958,"h":0.0000009615,"l":0.0000009519,"c":0.000000956,"v":102661.884227,"t":1727470800}
+{"o":0.000000956,"h":0.0000009575,"l":0.0000009522,"c":0.0000009538,"v":0.0,"t":1727474400}
+{"o":0.0000009538,"h":0.0000009682,"l":0.0000009524,"c":0.0000009667,"v":518278.178459,"t":1727478000}
+{"o":0.0000009667,"h":0.0000009671,"l":0.0000009629,"c":0.0000009635,"v":0.0,"t":1727481600}
+{"o":0.0000009635,"h":0.0000009662,"l":0.0000009611,"c":0.0000009612,"v":0.0,"t":1727485200}
+{"o":0.0000009612,"h":0.0000009641,"l":0.0000009559,"c":0.0000009607,"v":0.0,"t":1727488800}
+{"o":0.0000009607,"h":0.0000009637,"l":0.0000009574,"c":0.0000009607,"v":0.0,"t":1727492400}
+{"o":0.0000009607,"h":0.0000009722,"l":0.0000009592,"c":0.0000009653,"v":1494185.098556,"t":1727496000}
+{"o":0.0000009653,"h":0.0000009703,"l":0.0000009528,"c":0.0000009587,"v":777965.0,"t":1727499600}
+{"o":0.0000009587,"h":0.0000009675,"l":0.0000009509,"c":0.0000009594,"v":104374.483817,"t":1727503200}
+{"o":0.0000009594,"h":0.0000009623,"l":0.0000009505,"c":0.000000954,"v":256310.190028,"t":1727506800}
+{"o":0.000000954,"h":0.0000009651,"l":0.0000009532,"c":0.0000009645,"v":520800.59581,"t":1727510400}
+{"o":0.0000009645,"h":0.0000009667,"l":0.0000009521,"c":0.0000009525,"v":8206.124619,"t":1727514000}
+{"o":0.0000009525,"h":0.0000009544,"l":0.0000009479,"c":0.0000009485,"v":0.0,"t":1727517600}
+{"o":0.0000009485,"h":0.0000009538,"l":0.00000093,"c":0.0000009417,"v":2981205.7904039999,"t":1727521200}
+{"o":0.0000009417,"h":0.0000009563,"l":0.0000009405,"c":0.0000009472,"v":1105798.6418049999,"t":1727524800}
+{"o":0.0000009472,"h":0.000000952,"l":0.0000009461,"c":0.0000009473,"v":0.0,"t":1727528400}
+{"o":0.0000009473,"h":0.0000009498,"l":0.0000009411,"c":0.0000009442,"v":775500.545526,"t":1727532000}
+{"o":0.0000009442,"h":0.000000951,"l":0.0000009437,"c":0.0000009502,"v":0.0,"t":1727535600}
+{"o":0.0000009502,"h":0.0000009533,"l":0.0000008666,"c":0.0000008835,"v":10474685.9674479961,"t":1727539200}
+{"o":0.0000008835,"h":0.0000008843,"l":0.0000008773,"c":0.0000008808,"v":364296.576969,"t":1727542800}
+{"o":0.0000008808,"h":0.0000008943,"l":0.000000878,"c":0.0000008936,"v":2238898.3335790001,"t":1727546400}
+{"o":0.0000008936,"h":0.0000009025,"l":0.0000008914,"c":0.0000008964,"v":942710.1656579999,"t":1727550000}
+{"o":0.0000008964,"h":0.0000008981,"l":0.0000008719,"c":0.0000008775,"v":2840348.8453369997,"t":1727553600}
+{"o":0.0000008775,"h":0.0000008825,"l":0.0000007359,"c":0.0000007476,"v":35997840.2827519998,"t":1727557200}
+{"o":0.0000007476,"h":0.0000007536,"l":0.0000007461,"c":0.0000007511,"v":471686.010268,"t":1727560800}
+{"o":0.0000007511,"h":0.0000007537,"l":0.0000007499,"c":0.0000007508,"v":0.0,"t":1727564400}
+{"o":0.0000007508,"h":0.0000007534,"l":0.0000007453,"c":0.0000007497,"v":3136.780394,"t":1727568000}
+{"o":0.0000007497,"h":0.0000007544,"l":0.0000007436,"c":0.0000007484,"v":51822.542631,"t":1727571600}
+{"o":0.0000007484,"h":0.0000007683,"l":0.0000007447,"c":0.000000768,"v":2033498.5628880002,"t":1727575200}
+{"o":0.000000768,"h":0.0000007713,"l":0.0000007665,"c":0.0000007673,"v":0.0,"t":1727578800}
+{"o":0.0000007673,"h":0.0000007721,"l":0.0000007664,"c":0.0000007698,"v":0.0,"t":1727582400}
+{"o":0.0000007698,"h":0.0000007748,"l":0.0000007654,"c":0.0000007748,"v":0.0,"t":1727586000}
+{"o":0.0000007748,"h":0.0000007919,"l":0.0000007678,"c":0.0000007907,"v":2750000.0,"t":1727589600}
+{"o":0.0000007907,"h":0.0000007946,"l":0.0000007862,"c":0.0000007885,"v":634633.438323,"t":1727593200}
+{"o":0.0000007885,"h":0.0000007914,"l":0.0000007832,"c":0.000000787,"v":105297.025558,"t":1727596800}
+{"o":0.000000787,"h":0.000000789,"l":0.0000007835,"c":0.0000007877,"v":208333.333333,"t":1727600400}
+{"o":0.0000007877,"h":0.0000007968,"l":0.0000007812,"c":0.000000782,"v":355412.12117,"t":1727604000}
+{"o":0.000000782,"h":0.000000806,"l":0.0000007784,"c":0.0000007997,"v":2322008.6535780001,"t":1727607600}
+{"o":0.0000007997,"h":0.0000008028,"l":0.0000007535,"c":0.0000007587,"v":5305764.7525959993,"t":1727611200}
+{"o":0.0000007587,"h":0.0000007676,"l":0.0000007521,"c":0.000000757,"v":537383.654615,"t":1727614800}
+{"o":0.000000757,"h":0.0000007602,"l":0.0000007476,"c":0.0000007506,"v":1104337.84831,"t":1727618400}
+{"o":0.0000007506,"h":0.0000007754,"l":0.0000007475,"c":0.0000007709,"v":3559875.9936320004,"t":1727622000}
+{"o":0.0000007709,"h":0.0000007938,"l":0.0000007699,"c":0.0000007893,"v":2715916.2270190003,"t":1727625600}
+{"o":0.0000007893,"h":0.0000007916,"l":0.0000007854,"c":0.0000007897,"v":208333.333333,"t":1727629200}
+{"o":0.0000007897,"h":0.000000797,"l":0.000000784,"c":0.0000007951,"v":2132381.7038250002,"t":1727632800}
+{"o":0.0000007951,"h":0.0000007958,"l":0.0000007854,"c":0.0000007865,"v":579532.578278,"t":1727636400}
+{"o":0.0000007865,"h":0.0000007921,"l":0.0000007801,"c":0.0000007868,"v":208333.333333,"t":1727640000}
+{"o":0.0000007868,"h":0.0000007903,"l":0.0000007779,"c":0.000000786,"v":208333.333333,"t":1727643600}
+{"o":0.000000786,"h":0.0000007933,"l":0.0000007784,"c":0.0000007929,"v":909367.6230669999,"t":1727647200}
+{"o":0.0000007929,"h":0.0000007988,"l":0.0000007767,"c":0.0000007807,"v":1232601.503757,"t":1727650800}
+{"o":0.0000007807,"h":0.0000007897,"l":0.000000771,"c":0.0000007741,"v":278333.333333,"t":1727654400}
+{"o":0.0000007741,"h":0.0000007821,"l":0.0000007679,"c":0.0000007802,"v":208333.333333,"t":1727658000}
+{"o":0.0000007802,"h":0.0000007868,"l":0.0000007693,"c":0.000000778,"v":208333.333333,"t":1727661600}
+{"o":0.000000778,"h":0.0000007819,"l":0.00000077,"c":0.0000007738,"v":208333.333333,"t":1727665200}
+{"o":0.0000007738,"h":0.000000779,"l":0.000000769,"c":0.0000007743,"v":251984.811617,"t":1727668800}
+{"o":0.0000007743,"h":0.000000781,"l":0.0000007694,"c":0.0000007729,"v":836560.8670389999,"t":1727672400}
+{"o":0.0000007729,"h":0.0000007821,"l":0.00000077,"c":0.0000007785,"v":670520.1510279999,"t":1727676000}
+{"o":0.0000007785,"h":0.0000007786,"l":0.000000771,"c":0.0000007756,"v":208333.333333,"t":1727679600}
+{"o":0.0000007756,"h":0.0000007799,"l":0.0000007661,"c":0.0000007685,"v":689710.366774,"t":1727683200}
+{"o":0.0000007685,"h":0.0000007787,"l":0.0000007682,"c":0.0000007784,"v":0.0,"t":1727686800}
+{"o":0.0000007784,"h":0.0000007846,"l":0.0000007673,"c":0.0000007699,"v":3315.49382,"t":1727690400}
+{"o":0.0000007699,"h":0.0000007879,"l":0.0000007633,"c":0.0000007767,"v":1452737.722203,"t":1727694000}
+{"o":0.0000007767,"h":0.0000007881,"l":0.0000007689,"c":0.0000007699,"v":730422.685574,"t":1727697600}
+{"o":0.0000007699,"h":0.0000008231,"l":0.0000007669,"c":0.000000818,"v":6545239.1570450002,"t":1727701200}
+{"o":0.000000818,"h":0.0000008242,"l":0.0000007778,"c":0.0000007898,"v":4536537.3899169993,"t":1727704800}
+{"o":0.0000007898,"h":0.0000008014,"l":0.0000007871,"c":0.0000008011,"v":0.0,"t":1727708400}
+{"o":0.0000008011,"h":0.0000008068,"l":0.0000007797,"c":0.0000008005,"v":2193048.3647740004,"t":1727712000}
+{"o":0.0000008005,"h":0.0000008035,"l":0.0000007816,"c":0.0000007817,"v":2491351.4831020003,"t":1727715600}
+{"o":0.0000007817,"h":0.0000007901,"l":0.0000007718,"c":0.0000007778,"v":101847.3679,"t":1727719200}
+{"o":0.0000007778,"h":0.000000782,"l":0.0000007754,"c":0.0000007768,"v":129388.39584,"t":1727722800}
+{"o":0.0000007768,"h":0.0000007775,"l":0.0000007676,"c":0.0000007684,"v":0.0,"t":1727726400}
+{"o":0.0000007684,"h":0.0000007853,"l":0.0000007673,"c":0.0000007849,"v":225525.984656,"t":1727730000}
+{"o":0.0000007849,"h":0.0000007918,"l":0.0000007726,"c":0.0000007809,"v":200000.0,"t":1727733600}
+{"o":0.0000007809,"h":0.0000007949,"l":0.0000007806,"c":0.0000007909,"v":0.0,"t":1727737200}
+{"o":0.0000007909,"h":0.0000007964,"l":0.0000007725,"c":0.0000007732,"v":2304.823008,"t":1727740800}
+{"o":0.0000007732,"h":0.0000007742,"l":0.0000007705,"c":0.0000007723,"v":0.0,"t":1727744400}
+{"o":0.0000007723,"h":0.0000007791,"l":0.0000007723,"c":0.0000007747,"v":0.0,"t":1727748000}
+{"o":0.0000007747,"h":0.0000007808,"l":0.0000007677,"c":0.0000007741,"v":13617.67,"t":1727751600}
+{"o":0.0000007741,"h":0.0000007754,"l":0.00000077,"c":0.000000771,"v":0.0,"t":1727755200}
+{"o":0.000000771,"h":0.0000007801,"l":0.0000007704,"c":0.0000007728,"v":328913.145359,"t":1727758800}
+{"o":0.0000007728,"h":0.0000007728,"l":0.0000007645,"c":0.0000007658,"v":0.0,"t":1727762400}
+{"o":0.0000007658,"h":0.000000769,"l":0.0000007653,"c":0.0000007659,"v":0.0,"t":1727766000}
+{"o":0.0000007659,"h":0.0000007699,"l":0.0000007649,"c":0.0000007678,"v":0.0,"t":1727769600}
+{"o":0.0000007678,"h":0.0000007689,"l":0.0000006773,"c":0.0000006799,"v":19237240.8063770048,"t":1727773200}
+{"o":0.0000006799,"h":0.0000006847,"l":0.0000006745,"c":0.0000006756,"v":750724.04302,"t":1727776800}
+{"o":0.0000006756,"h":0.000000696,"l":0.0000006713,"c":0.0000006912,"v":4696322.1558339996,"t":1727780400}
+{"o":0.0000006912,"h":0.0000006943,"l":0.0000006837,"c":0.0000006877,"v":461021.157484,"t":1727784000}
+{"o":0.0000006877,"h":0.0000007043,"l":0.0000006708,"c":0.0000006819,"v":702779.239742,"t":1727787600}
+{"o":0.0000006819,"h":0.0000006993,"l":0.000000645,"c":0.0000006629,"v":4375420.7668059999,"t":1727791200}
+{"o":0.0000006629,"h":0.0000006987,"l":0.0000006373,"c":0.0000006493,"v":997904.4234720001,"t":1727794800}
+{"o":0.0000006493,"h":0.000000663,"l":0.0000006117,"c":0.0000006181,"v":7093995.2924700007,"t":1727798400}
+{"o":0.0000006181,"h":0.0000006434,"l":0.0000005999,"c":0.0000006102,"v":2982126.8564619999,"t":1727802000}
+{"o":0.0000006102,"h":0.0000006193,"l":0.0000005832,"c":0.0000006066,"v":8784418.3616619986,"t":1727805600}
+{"o":0.0000006066,"h":0.0000006155,"l":0.0000005973,"c":0.0000006069,"v":1043550.478121,"t":1727809200}
+{"o":0.0000006069,"h":0.0000006203,"l":0.0000005864,"c":0.0000005896,"v":2202671.939584,"t":1727812800}
+{"o":0.0000005896,"h":0.0000006076,"l":0.0000005845,"c":0.000000597,"v":7225817.7035470009,"t":1727816400}
+{"o":0.000000597,"h":0.0000006163,"l":0.0000005914,"c":0.0000006048,"v":7038576.5014420003,"t":1727820000}
+{"o":0.0000006048,"h":0.0000006072,"l":0.0000005985,"c":0.0000006,"v":219263.075226,"t":1727823600}
+{"o":0.0000006,"h":0.0000006073,"l":0.0000005977,"c":0.0000006025,"v":249169.807276,"t":1727827200}
+{"o":0.0000006025,"h":0.0000006037,"l":0.0000005908,"c":0.0000005914,"v":219263.075226,"t":1727830800}
+{"o":0.0000005914,"h":0.0000005986,"l":0.0000005864,"c":0.000000592,"v":219263.075226,"t":1727834400}
+{"o":0.000000592,"h":0.0000005968,"l":0.0000005892,"c":0.0000005962,"v":219263.075226,"t":1727838000}
+{"o":0.0000005962,"h":0.0000005991,"l":0.0000005922,"c":0.0000005946,"v":269477.08727,"t":1727841600}
+{"o":0.0000005946,"h":0.0000005977,"l":0.000000591,"c":0.0000005929,"v":338871.95405,"t":1727845200}
+{"o":0.0000005929,"h":0.0000005961,"l":0.0000005822,"c":0.0000005879,"v":263000.0,"t":1727848800}
+{"o":0.0000005879,"h":0.0000005927,"l":0.0000005863,"c":0.0000005922,"v":200000.0,"t":1727852400}
+{"o":0.0000005922,"h":0.0000005946,"l":0.0000005894,"c":0.000000591,"v":0.0,"t":1727856000}
+{"o":0.000000591,"h":0.0000006004,"l":0.0000005827,"c":0.0000005913,"v":250131.200265,"t":1727859600}
+{"o":0.0000005913,"h":0.0000005975,"l":0.0000005863,"c":0.000000597,"v":420372.6766979999,"t":1727863200}
+{"o":0.000000597,"h":0.0000005996,"l":0.0000005894,"c":0.0000005918,"v":8480.613315,"t":1727866800}
+{"o":0.0000005918,"h":0.0000006019,"l":0.0000005887,"c":0.0000005978,"v":5044.56716,"t":1727870400}
+{"o":0.0000005978,"h":0.0000006216,"l":0.0000005883,"c":0.0000006078,"v":3669740.0302560003,"t":1727874000}
+{"o":0.0000006078,"h":0.0000006661,"l":0.0000006036,"c":0.0000006654,"v":7826315.1266219988,"t":1727877600}
+{"o":0.0000006654,"h":0.0000006658,"l":0.0000005912,"c":0.0000005918,"v":10910699.9552590009,"t":1727881200}
+{"o":0.0000005918,"h":0.0000005982,"l":0.0000005883,"c":0.0000005978,"v":0.0,"t":1727884800}
+{"o":0.0000005978,"h":0.0000006267,"l":0.0000005966,"c":0.0000006225,"v":5268177.5922690006,"t":1727888400}
+{"o":0.0000006225,"h":0.0000006414,"l":0.0000006146,"c":0.0000006327,"v":949758.905935,"t":1727892000}
+{"o":0.0000006327,"h":0.000000662,"l":0.0000006187,"c":0.0000006314,"v":525247.449986,"t":1727895600}
+{"o":0.0000006314,"h":0.0000006499,"l":0.0000006245,"c":0.0000006396,"v":3127530.4757520002,"t":1727899200}
+{"o":0.0000006396,"h":0.0000006447,"l":0.0000006367,"c":0.0000006399,"v":0.0,"t":1727902800}
+{"o":0.0000006399,"h":0.0000006463,"l":0.0000006363,"c":0.0000006363,"v":0.0,"t":1727906400}
+{"o":0.0000006363,"h":0.0000006426,"l":0.0000006358,"c":0.0000006426,"v":0.0,"t":1727910000}
+{"o":0.0000006426,"h":0.0000006495,"l":0.000000637,"c":0.0000006403,"v":0.0,"t":1727913600}
+{"o":0.0000006403,"h":0.0000006406,"l":0.0000006337,"c":0.000000637,"v":0.0,"t":1727917200}
+{"o":0.000000637,"h":0.0000006385,"l":0.0000006326,"c":0.0000006344,"v":0.0,"t":1727920800}
+{"o":0.0000006344,"h":0.0000006846,"l":0.0000006301,"c":0.0000006788,"v":5405074.9884360004,"t":1727924400}
+{"o":0.0000006788,"h":0.0000006837,"l":0.0000006787,"c":0.0000006825,"v":0.0,"t":1727928000}
+{"o":0.0000006825,"h":0.0000006907,"l":0.0000006811,"c":0.0000006893,"v":507992.497493,"t":1727931600}
+{"o":0.0000006893,"h":0.0000006962,"l":0.0000006847,"c":0.0000006929,"v":1012562.732459,"t":1727935200}
+{"o":0.0000006929,"h":0.0000007019,"l":0.0000006878,"c":0.0000006985,"v":511398.714511,"t":1727938800}
+{"o":0.0000006985,"h":0.0000007221,"l":0.0000006929,"c":0.0000007133,"v":1467768.0915839998,"t":1727942400}
+{"o":0.0000007133,"h":0.0000007193,"l":0.0000007012,"c":0.0000007086,"v":333550.232019,"t":1727946000}
+{"o":0.0000007086,"h":0.0000007113,"l":0.0000007037,"c":0.0000007039,"v":0.0,"t":1727949600}
+{"o":0.0000007039,"h":0.0000007183,"l":0.0000007025,"c":0.0000007121,"v":46572.802208,"t":1727953200}
+{"o":0.0000007121,"h":0.0000007207,"l":0.000000712,"c":0.0000007166,"v":0.0,"t":1727956800}
+{"o":0.0000007166,"h":0.0000007254,"l":0.00000071,"c":0.000000712,"v":0.0,"t":1727960400}
+{"o":0.000000712,"h":0.0000007257,"l":0.0000006951,"c":0.0000007148,"v":116431.923898,"t":1727964000}
+{"o":0.0000007148,"h":0.0000007235,"l":0.0000007078,"c":0.0000007104,"v":0.0,"t":1727967600}
+{"o":0.0000007104,"h":0.0000007209,"l":0.0000007051,"c":0.0000007135,"v":0.0,"t":1727971200}
+{"o":0.0000007135,"h":0.0000007184,"l":0.0000006988,"c":0.0000007024,"v":502350.766967,"t":1727974800}
+{"o":0.0000007024,"h":0.0000007067,"l":0.0000006966,"c":0.000000701,"v":584701.5339339999,"t":1727978400}
+{"o":0.000000701,"h":0.0000007068,"l":0.0000006941,"c":0.0000006947,"v":294057.866739,"t":1727982000}
+{"o":0.0000006947,"h":0.0000007019,"l":0.0000006898,"c":0.0000006985,"v":292350.766967,"t":1727985600}
+{"o":0.0000006985,"h":0.0000007031,"l":0.0000006906,"c":0.0000006923,"v":584701.5339339999,"t":1727989200}
+{"o":0.0000006923,"h":0.0000006959,"l":0.0000006859,"c":0.0000006885,"v":293502.367033,"t":1727992800}
+{"o":0.0000006885,"h":0.0000006937,"l":0.0000006757,"c":0.0000006862,"v":2228754.4096990004,"t":1727996400}
+{"o":0.0000006862,"h":0.0000006902,"l":0.0000006757,"c":0.0000006823,"v":635770.4034729999,"t":1728000000}
+{"o":0.0000006823,"h":0.00000069,"l":0.0000006696,"c":0.0000006794,"v":292350.766967,"t":1728003600}
+{"o":0.0000006794,"h":0.0000006834,"l":0.0000006741,"c":0.0000006783,"v":292350.766967,"t":1728007200}
+{"o":0.0000006783,"h":0.0000006823,"l":0.0000006726,"c":0.0000006744,"v":584701.53394,"t":1728010800}
+{"o":0.0000006744,"h":0.0000006795,"l":0.0000006695,"c":0.0000006775,"v":147643.892387,"t":1728014400}
+{"o":0.0000006775,"h":0.0000006783,"l":0.0000006688,"c":0.0000006701,"v":0.0,"t":1728018000}
+{"o":0.0000006701,"h":0.0000006744,"l":0.0000006682,"c":0.0000006735,"v":0.0,"t":1728021600}
+{"o":0.0000006735,"h":0.0000007122,"l":0.0000006677,"c":0.0000007054,"v":4162627.8305560001,"t":1728025200}
+{"o":0.0000007054,"h":0.0000007588,"l":0.0000006944,"c":0.0000007546,"v":7581008.0219949996,"t":1728028800}
+{"o":0.0000007546,"h":0.0000007603,"l":0.000000749,"c":0.0000007529,"v":960658.198569,"t":1728032400}
+{"o":0.0000007529,"h":0.0000007564,"l":0.0000007503,"c":0.0000007552,"v":0.0,"t":1728036000}
+{"o":0.0000007552,"h":0.0000008119,"l":0.0000007508,"c":0.0000008003,"v":6840563.4532250008,"t":1728039600}
+{"o":0.0000008003,"h":0.0000008052,"l":0.000000788,"c":0.0000007883,"v":0.0,"t":1728043200}
+{"o":0.0000007883,"h":0.0000007985,"l":0.0000007858,"c":0.0000007941,"v":0.0,"t":1728046800}
+{"o":0.0000007941,"h":0.0000008117,"l":0.0000007939,"c":0.0000008014,"v":0.0,"t":1728050400}
+{"o":0.0000008014,"h":0.0000008189,"l":0.0000007864,"c":0.0000008039,"v":259370.461266,"t":1728054000}
+{"o":0.0000008039,"h":0.0000008164,"l":0.0000007892,"c":0.0000008045,"v":195316.197084,"t":1728057600}
+{"o":0.0000008045,"h":0.0000008125,"l":0.0000008037,"c":0.000000811,"v":0.0,"t":1728061200}
+{"o":0.000000811,"h":0.0000008137,"l":0.0000007995,"c":0.0000007995,"v":1288128.8437670001,"t":1728064800}
+{"o":0.0000007995,"h":0.0000008074,"l":0.0000007958,"c":0.0000008055,"v":498171.163309,"t":1728068400}
+{"o":0.0000008055,"h":0.0000008147,"l":0.0000007249,"c":0.0000007332,"v":10649655.6170969978,"t":1728072000}
+{"o":0.0000007332,"h":0.0000007402,"l":0.0000007289,"c":0.0000007378,"v":420137.237679,"t":1728075600}
+{"o":0.0000007378,"h":0.0000007432,"l":0.0000007264,"c":0.0000007343,"v":641511.902501,"t":1728079200}
+{"o":0.0000007343,"h":0.0000007377,"l":0.0000007314,"c":0.0000007324,"v":114046.028832,"t":1728082800}
+{"o":0.0000007324,"h":0.0000007387,"l":0.0000007284,"c":0.0000007287,"v":238178.62309,"t":1728086400}
+{"o":0.0000007287,"h":0.0000007347,"l":0.0000007254,"c":0.000000728,"v":226595.190345,"t":1728090000}
+{"o":0.000000728,"h":0.0000007379,"l":0.0000007264,"c":0.000000734,"v":614706.1735330001,"t":1728093600}
+{"o":0.000000734,"h":0.0000007375,"l":0.0000007265,"c":0.0000007342,"v":194149.807298,"t":1728097200}
+{"o":0.0000007342,"h":0.0000007386,"l":0.0000007276,"c":0.0000007298,"v":280814.916751,"t":1728100800}
+{"o":0.0000007298,"h":0.0000007393,"l":0.0000007235,"c":0.0000007328,"v":398028.304658,"t":1728104400}
+{"o":0.0000007328,"h":0.0000007465,"l":0.0000007283,"c":0.0000007379,"v":1362222.2909769998,"t":1728108000}
+{"o":0.0000007379,"h":0.0000007429,"l":0.0000007304,"c":0.0000007342,"v":1171835.9518549999,"t":1728111600}
+{"o":0.0000007342,"h":0.0000007349,"l":0.0000007287,"c":0.0000007312,"v":0.0,"t":1728115200}
+{"o":0.0000007312,"h":0.0000007387,"l":0.0000007288,"c":0.0000007332,"v":1216061.5688759999,"t":1728118800}
+{"o":0.0000007332,"h":0.0000007425,"l":0.000000733,"c":0.0000007368,"v":25107.339391,"t":1728122400}
+{"o":0.0000007368,"h":0.0000007402,"l":0.0000007185,"c":0.0000007223,"v":1948478.1136990001,"t":1728126000}
+{"o":0.0000007223,"h":0.0000007228,"l":0.0000007155,"c":0.0000007158,"v":27384.827641,"t":1728129600}
+{"o":0.0000007158,"h":0.0000007288,"l":0.000000715,"c":0.0000007285,"v":1029533.1179740001,"t":1728133200}
+{"o":0.0000007285,"h":0.0000007299,"l":0.0000007119,"c":0.0000007193,"v":2033422.153616,"t":1728136800}
+{"o":0.0000007193,"h":0.0000007223,"l":0.0000007151,"c":0.0000007174,"v":186224.350656,"t":1728140400}
+{"o":0.0000007174,"h":0.0000007211,"l":0.0000007098,"c":0.0000007168,"v":2278424.4660189999,"t":1728144000}
+{"o":0.0000007168,"h":0.0000007214,"l":0.0000007134,"c":0.0000007183,"v":196863.026155,"t":1728147600}
+{"o":0.0000007183,"h":0.0000007244,"l":0.0000007174,"c":0.0000007205,"v":0.0,"t":1728151200}
+{"o":0.0000007205,"h":0.0000007222,"l":0.0000007179,"c":0.0000007212,"v":0.0,"t":1728154800}
+{"o":0.0000007212,"h":0.0000007272,"l":0.0000007208,"c":0.000000727,"v":0.0,"t":1728158400}
+{"o":0.000000727,"h":0.000000727,"l":0.0000007209,"c":0.0000007239,"v":0.0,"t":1728162000}
+{"o":0.0000007239,"h":0.0000007242,"l":0.0000007171,"c":0.0000007174,"v":50000.0,"t":1728165600}
+{"o":0.0000007174,"h":0.0000007206,"l":0.0000007148,"c":0.0000007167,"v":40000.0,"t":1728169200}
+{"o":0.0000007167,"h":0.0000007197,"l":0.0000007154,"c":0.0000007174,"v":10000.0,"t":1728172800}
+{"o":0.0000007174,"h":0.0000007184,"l":0.0000007114,"c":0.0000007115,"v":0.0,"t":1728176400}
+{"o":0.0000007115,"h":0.0000007144,"l":0.0000007111,"c":0.0000007131,"v":0.0,"t":1728180000}
+{"o":0.0000007131,"h":0.0000007158,"l":0.0000007088,"c":0.0000007153,"v":0.0,"t":1728183600}
+{"o":0.0000007153,"h":0.0000007186,"l":0.0000007132,"c":0.0000007169,"v":0.0,"t":1728187200}
+{"o":0.0000007169,"h":0.0000007181,"l":0.0000007144,"c":0.0000007158,"v":0.0,"t":1728190800}
+{"o":0.0000007158,"h":0.0000007162,"l":0.000000712,"c":0.0000007136,"v":0.0,"t":1728194400}
+{"o":0.0000007136,"h":0.0000007149,"l":0.0000007118,"c":0.0000007141,"v":0.0,"t":1728198000}
+{"o":0.0000007141,"h":0.0000007158,"l":0.0000007101,"c":0.0000007124,"v":0.0,"t":1728201600}
+{"o":0.0000007124,"h":0.0000007126,"l":0.0000007077,"c":0.0000007102,"v":0.0,"t":1728205200}
+{"o":0.0000007102,"h":0.0000007122,"l":0.0000007087,"c":0.0000007113,"v":0.0,"t":1728208800}
+{"o":0.0000007113,"h":0.000000712,"l":0.000000707,"c":0.0000007088,"v":0.0,"t":1728212400}
+{"o":0.0000007088,"h":0.0000007092,"l":0.0000007059,"c":0.0000007063,"v":0.0,"t":1728216000}
+{"o":0.0000007063,"h":0.0000007168,"l":0.000000704,"c":0.0000007167,"v":200000.0,"t":1728219600}
+{"o":0.0000007167,"h":0.0000007199,"l":0.0000005545,"c":0.0000005559,"v":51737812.9876269996,"t":1728223200}
+{"o":0.0000005559,"h":0.0000005792,"l":0.0000005508,"c":0.0000005717,"v":6037684.3223329997,"t":1728226800}
+{"o":0.0000005717,"h":0.0000005795,"l":0.0000005698,"c":0.0000005795,"v":1049557.040788,"t":1728230400}
+{"o":0.0000005795,"h":0.0000005797,"l":0.0000005766,"c":0.0000005788,"v":0.0,"t":1728234000}
+{"o":0.0000005788,"h":0.0000005853,"l":0.0000005751,"c":0.000000581,"v":826989.7321810002,"t":1728237600}
+{"o":0.000000581,"h":0.0000005835,"l":0.0000005783,"c":0.0000005827,"v":0.0,"t":1728241200}
+{"o":0.0000316867,"h":0.0000405883,"l":0.0000280381,"c":0.0000316867,"v":18305212.8230830096,"t":1721044800}
+{"o":0.0000316867,"h":0.0000324928,"l":0.0000292024,"c":0.0000304182,"v":5826898.6753280042,"t":1721048400}
+{"o":0.0000304182,"h":0.0000310429,"l":0.0000272489,"c":0.0000303951,"v":9339757.7622510064,"t":1721052000}
+{"o":0.0000303951,"h":0.0000309424,"l":0.0000283271,"c":0.000029216,"v":7118345.9628139986,"t":1721055600}
+{"o":0.000029216,"h":0.0000297112,"l":0.0000247319,"c":0.0000290127,"v":9584133.9551110044,"t":1721059200}
+{"o":0.0000290127,"h":0.000029556,"l":0.0000258675,"c":0.0000261745,"v":10874089.7406860031,"t":1721062800}
+{"o":0.0000261745,"h":0.0000283516,"l":0.0000256351,"c":0.0000279621,"v":5816019.2238650033,"t":1721066400}
+{"o":0.0000279621,"h":0.000032525,"l":0.0000264944,"c":0.0000274607,"v":11169903.6912889946,"t":1721070000}
+{"o":0.0000274607,"h":0.0000319844,"l":0.0000269981,"c":0.0000298716,"v":4549110.3221399989,"t":1721073600}
+{"o":0.0000298716,"h":0.00003018,"l":0.0000269302,"c":0.0000285709,"v":36898693.6805569828,"t":1721077200}
+{"o":0.0000285709,"h":0.000028676,"l":0.0000273736,"c":0.0000276858,"v":2266822.3586609871,"t":1721080800}
+{"o":0.0000276858,"h":0.0000283503,"l":0.0000271063,"c":0.0000278756,"v":1575301.5533549925,"t":1721084400}
+{"o":0.0000278756,"h":0.0000282476,"l":0.000026831,"c":0.0000271819,"v":1436991.8589871107,"t":1721088000}
+{"o":0.0000271819,"h":0.0000274258,"l":0.0000248309,"c":0.0000250513,"v":2910177.0563419708,"t":1721091600}
+{"o":0.0000250513,"h":0.0000254432,"l":0.0000235694,"c":0.0000238874,"v":2399039.6165470658,"t":1721095200}
+{"o":0.0000238874,"h":0.0000239567,"l":0.0000161379,"c":0.0000163585,"v":15731134.8036779985,"t":1721098800}
+{"o":0.0000163585,"h":0.0000253064,"l":0.0000162557,"c":0.0000222863,"v":20621609.8697680011,"t":1721102400}
+{"o":0.0000222863,"h":0.0000250696,"l":0.0000219558,"c":0.0000245533,"v":2409815.0701490012,"t":1721106000}
+{"o":0.0000245533,"h":0.0000252552,"l":0.0000209019,"c":0.0000218677,"v":8670606.2670359984,"t":1721109600}
+{"o":0.0000218677,"h":0.000023793,"l":0.000021616,"c":0.0000231687,"v":2865812.9754080009,"t":1721113200}
+{"o":0.0000231687,"h":0.0000236479,"l":0.000020509,"c":0.0000213854,"v":3140538.6935519995,"t":1721116800}
+{"o":0.0000213854,"h":0.0000245965,"l":0.0000211703,"c":0.0000234613,"v":4342756.6844359972,"t":1721120400}
+{"o":0.0000234613,"h":0.0000311167,"l":0.000023118,"c":0.000029347,"v":7279900.8032800052,"t":1721124000}
+{"o":0.000029347,"h":0.000033634,"l":0.000029002,"c":0.0000309542,"v":35882154.7644939572,"t":1721127600}
+{"o":0.0000309542,"h":0.0000318143,"l":0.0000279949,"c":0.0000287847,"v":2925506.4464439289,"t":1721131200}
+{"o":0.0000287847,"h":0.0000288357,"l":0.0000262846,"c":0.0000280809,"v":4025933.2885629986,"t":1721134800}
+{"o":0.0000280809,"h":0.0000305601,"l":0.0000267998,"c":0.0000301343,"v":4195499.8897249997,"t":1721138400}
+{"o":0.0000301343,"h":0.0000308657,"l":0.0000273845,"c":0.0000278396,"v":3017885.6250360003,"t":1721142000}
+{"o":0.0000278396,"h":0.0000291076,"l":0.0000261809,"c":0.0000263281,"v":2008976.9051770002,"t":1721145600}
+{"o":0.0000263281,"h":0.0000264594,"l":0.0000224466,"c":0.0000225291,"v":7158831.869996001,"t":1721149200}
+{"o":0.0000225291,"h":0.0000226687,"l":0.0000128612,"c":0.0000197734,"v":79907110.6388758868,"t":1721152800}
+{"o":0.0000197734,"h":0.0000230203,"l":0.0000182594,"c":0.0000194379,"v":20019260.1110600159,"t":1721156400}
+{"o":0.0000194379,"h":0.0000197125,"l":0.00001771,"c":0.0000184254,"v":6078120.8518090034,"t":1721160000}
+{"o":0.0000184254,"h":0.0000199318,"l":0.0000180367,"c":0.0000190074,"v":6160868.113025995,"t":1721163600}
+{"o":0.0000190074,"h":0.0000191832,"l":0.0000177608,"c":0.0000181223,"v":2468998.3816709989,"t":1721167200}
+{"o":0.0000181223,"h":0.0000184627,"l":0.0000171201,"c":0.000017356,"v":1319926.6194849994,"t":1721170800}
+{"o":0.000017356,"h":0.000019079,"l":0.0000172438,"c":0.0000180426,"v":3439289.9814059986,"t":1721174400}
+{"o":0.0000180426,"h":0.0000180536,"l":0.0000167694,"c":0.0000170005,"v":1214779.8523100005,"t":1721178000}
+{"o":0.0000170005,"h":0.0000170944,"l":0.0000167209,"c":0.000016904,"v":201012.4577800001,"t":1721181600}
+{"o":0.000016904,"h":0.0000170198,"l":0.0000164184,"c":0.0000164818,"v":502388.7634699999,"t":1721185200}
+{"o":0.0000164818,"h":0.000019402,"l":0.0000163932,"c":0.0000185655,"v":4091881.2561510019,"t":1721188800}
+{"o":0.0000185655,"h":0.0000186483,"l":0.000018197,"c":0.0000184182,"v":346085.4718009999,"t":1721192400}
+{"o":0.0000184182,"h":0.0000184873,"l":0.0000176746,"c":0.0000177884,"v":546473.3583049999,"t":1721196000}
+{"o":0.0000177884,"h":0.0000187491,"l":0.0000169784,"c":0.0000181643,"v":3801157.0490830024,"t":1721199600}
+{"o":0.0000181643,"h":0.0000184503,"l":0.0000159719,"c":0.0000160487,"v":2450710.4579480002,"t":1721203200}
+{"o":0.0000160487,"h":0.0000161649,"l":0.0000039414,"c":0.0000120179,"v":415542340.2273955941,"t":1721206800}
+{"o":0.0000120179,"h":0.0000136967,"l":0.0000070967,"c":0.0000072676,"v":126763973.6854640394,"t":1721210400}
+{"o":0.0000072676,"h":0.0000142601,"l":0.0000072645,"c":0.0000117298,"v":77559384.9388089627,"t":1721214000}
+{"o":0.0000117298,"h":0.0000136038,"l":0.0000106158,"c":0.0000110887,"v":19901611.1695349999,"t":1721217600}
+{"o":0.0000110887,"h":0.0000118978,"l":0.0000103293,"c":0.0000116035,"v":8799938.9217900019,"t":1721221200}
+{"o":0.0000116035,"h":0.0000117344,"l":0.0000096274,"c":0.0000100018,"v":9799605.1725910045,"t":1721224800}
+{"o":0.0000100018,"h":0.000010564,"l":0.0000099452,"c":0.000010257,"v":2013687.2584319999,"t":1721228400}
+{"o":0.000010257,"h":0.0000111783,"l":0.0000098457,"c":0.0000110188,"v":4090263.9114480005,"t":1721232000}
+{"o":0.0000110188,"h":0.0000117323,"l":0.0000108409,"c":0.0000115123,"v":3213652.4593929993,"t":1721235600}
+{"o":0.0000115123,"h":0.0000126291,"l":0.0000108476,"c":0.0000109176,"v":5393313.8646039972,"t":1721239200}
+{"o":0.0000109176,"h":0.000011001,"l":0.0000106656,"c":0.0000107363,"v":913133.5260790003,"t":1721242800}
+{"o":0.0000107363,"h":0.00001081,"l":0.0000068659,"c":0.0000078581,"v":37969337.5584690198,"t":1721246400}
+{"o":0.0000078581,"h":0.0000080575,"l":0.000006347,"c":0.0000065859,"v":24797879.8951190077,"t":1721250000}
+{"o":0.0000065859,"h":0.0000066403,"l":0.0000022382,"c":0.000002274,"v":207522798.260597229,"t":1721253600}
+{"o":0.000002274,"h":0.0000067939,"l":0.0000022692,"c":0.0000040598,"v":232067742.6043708622,"t":1721257200}
+{"o":0.0000040598,"h":0.0000045067,"l":0.000003262,"c":0.0000037982,"v":61402090.4400610179,"t":1721260800}
+{"o":0.0000037982,"h":0.0000048592,"l":0.0000036738,"c":0.0000045287,"v":28206087.6400079913,"t":1721264400}
+{"o":0.0000045287,"h":0.0000046138,"l":0.0000042067,"c":0.0000042983,"v":2976561.049107004,"t":1721268000}
+{"o":0.0000042983,"h":0.0000043524,"l":0.0000041923,"c":0.00000423,"v":2285472.8002419998,"t":1721271600}
+{"o":0.00000423,"h":0.0000042705,"l":0.0000038237,"c":0.0000038579,"v":4705027.7678929996,"t":1721275200}
+{"o":0.0000038579,"h":0.0000044969,"l":0.0000037203,"c":0.0000044135,"v":13177409.7219619937,"t":1721278800}
+{"o":0.0000044135,"h":0.0000054748,"l":0.0000041305,"c":0.0000049909,"v":31195605.4717890322,"t":1721282400}
+{"o":0.0000049909,"h":0.0000054596,"l":0.0000047249,"c":0.000005067,"v":12152739.1635749992,"t":1721286000}
+{"o":0.000005067,"h":0.0000050807,"l":0.0000045596,"c":0.0000046097,"v":4000300.2610560004,"t":1721289600}
+{"o":0.0000046097,"h":0.0000068979,"l":0.0000045893,"c":0.0000066714,"v":17865719.7976300046,"t":1721293200}
+{"o":0.0000066714,"h":0.000006722,"l":0.0000055549,"c":0.0000055641,"v":7412870.3931990005,"t":1721296800}
+{"o":0.0000055641,"h":0.0000055907,"l":0.0000054233,"c":0.0000054372,"v":1269481.48936,"t":1721300400}
+{"o":0.0000054372,"h":0.0000054391,"l":0.0000051757,"c":0.0000052218,"v":2526155.3160469993,"t":1721304000}
+{"o":0.0000052218,"h":0.0000052521,"l":0.0000041982,"c":0.0000042377,"v":8397691.7199610081,"t":1721307600}
+{"o":0.0000042377,"h":0.0000051604,"l":0.0000031347,"c":0.000005093,"v":64756827.2996999696,"t":1721311200}
+{"o":0.000005093,"h":0.0000052598,"l":0.0000047069,"c":0.0000051916,"v":7960566.1811389979,"t":1721314800}
+{"o":0.0000051916,"h":0.0000056965,"l":0.000005113,"c":0.0000055795,"v":5550483.9892639974,"t":1721318400}
+{"o":0.0000055795,"h":0.0000056409,"l":0.0000052567,"c":0.0000053139,"v":1838133.5023369996,"t":1721322000}
+{"o":0.0000053139,"h":0.0000066436,"l":0.0000051417,"c":0.0000064843,"v":10298231.5539480001,"t":1721325600}
+{"o":0.0000064843,"h":0.000006928,"l":0.0000061459,"c":0.0000067519,"v":5251509.3049290013,"t":1721329200}
+{"o":0.0000067519,"h":0.0000090171,"l":0.0000066536,"c":0.000008443,"v":17068575.423221007,"t":1721332800}
+{"o":0.000008443,"h":0.0000088366,"l":0.0000083993,"c":0.0000084988,"v":2684770.3851210005,"t":1721336400}
+{"o":0.0000084988,"h":0.0000085234,"l":0.0000078649,"c":0.0000080281,"v":2612879.1857340001,"t":1721340000}
+{"o":0.0000080281,"h":0.0000087843,"l":0.0000080115,"c":0.0000087253,"v":3194654.5563230012,"t":1721343600}
+{"o":0.0000087253,"h":0.0000088063,"l":0.000008317,"c":0.000008727,"v":2231578.4424350001,"t":1721347200}
+{"o":0.000008727,"h":0.0000088282,"l":0.0000083702,"c":0.0000084464,"v":852885.8961159999,"t":1721350800}
+{"o":0.0000084464,"h":0.000008476,"l":0.0000082706,"c":0.00000834,"v":405894.4038729999,"t":1721354400}
+{"o":0.00000834,"h":0.0000083425,"l":0.0000080033,"c":0.00000803,"v":935807.4931820001,"t":1721358000}
+{"o":0.00000803,"h":0.000008243,"l":0.0000072236,"c":0.0000072934,"v":3810976.1539659998,"t":1721361600}
+{"o":0.0000072934,"h":0.0000072988,"l":0.0000070775,"c":0.0000070989,"v":843328.3234649997,"t":1721365200}
+{"o":0.0000070989,"h":0.0000071895,"l":0.0000066572,"c":0.0000067331,"v":1831630.5450290006,"t":1721368800}
+{"o":0.0000067331,"h":0.0000074848,"l":0.000006669,"c":0.0000073169,"v":4375872.6264500003,"t":1721372400}
+{"o":0.0000073169,"h":0.0000074402,"l":0.0000071597,"c":0.0000073028,"v":272693.074173,"t":1721376000}
+{"o":0.0000073028,"h":0.000007401,"l":0.0000071012,"c":0.0000072621,"v":346092.381776,"t":1721379600}
+{"o":0.0000072621,"h":0.0000072783,"l":0.000007015,"c":0.000007099,"v":644638.8849340001,"t":1721383200}
+{"o":0.000007099,"h":0.0000073688,"l":0.0000069934,"c":0.0000071948,"v":1913964.1565609998,"t":1721386800}
+{"o":0.0000071948,"h":0.0000072363,"l":0.0000070793,"c":0.00000713,"v":511680.8983369999,"t":1721390400}
+{"o":0.00000713,"h":0.0000072569,"l":0.0000068758,"c":0.0000070574,"v":261735.544594,"t":1721394000}
+{"o":0.0000070574,"h":0.0000072015,"l":0.0000063298,"c":0.0000066222,"v":9444991.4419899993,"t":1721397600}
+{"o":0.0000066222,"h":0.0000068132,"l":0.0000066033,"c":0.0000067151,"v":1047636.5470659999,"t":1721401200}
+{"o":0.0000067151,"h":0.000006837,"l":0.0000066074,"c":0.0000067564,"v":138410.843441,"t":1721404800}
+{"o":0.0000067564,"h":0.0000067763,"l":0.0000064718,"c":0.0000064782,"v":1044638.1222069998,"t":1721408400}
+{"o":0.0000064782,"h":0.0000065742,"l":0.0000064447,"c":0.0000065145,"v":108504.788239,"t":1721412000}
+{"o":0.0000065145,"h":0.0000066836,"l":0.0000064703,"c":0.0000066176,"v":519737.1136369999,"t":1721415600}
+{"o":0.0000066176,"h":0.0000067157,"l":0.000006259,"c":0.0000063358,"v":2639138.2008439996,"t":1721419200}
+{"o":0.0000063358,"h":0.0000064026,"l":0.0000059636,"c":0.0000060288,"v":1968671.2836569997,"t":1721422800}
+{"o":0.0000060288,"h":0.0000060525,"l":0.0000055292,"c":0.0000055543,"v":2748745.1375470003,"t":1721426400}
+{"o":0.0000055543,"h":0.0000056853,"l":0.0000055258,"c":0.0000056698,"v":600026.928879,"t":1721430000}
+{"o":0.0000056698,"h":0.0000057137,"l":0.0000055979,"c":0.0000056679,"v":400740.9847960001,"t":1721433600}
+{"o":0.0000056679,"h":0.0000058294,"l":0.0000056222,"c":0.0000057975,"v":838634.3927659999,"t":1721437200}
+{"o":0.0000057975,"h":0.0000062817,"l":0.000005732,"c":0.00000624,"v":2255962.5641000005,"t":1721440800}
+{"o":0.00000624,"h":0.000006292,"l":0.0000061324,"c":0.0000062308,"v":10903.255301,"t":1721444400}
+{"o":0.0000062308,"h":0.0000062332,"l":0.0000061485,"c":0.0000061908,"v":10218.311063,"t":1721448000}
+{"o":0.0000061908,"h":0.0000062322,"l":0.0000057539,"c":0.0000057675,"v":2400804.3634449998,"t":1721451600}
+{"o":0.0000057675,"h":0.0000058345,"l":0.0000057558,"c":0.0000058301,"v":465710.003159,"t":1721455200}
+{"o":0.0000058301,"h":0.0000059326,"l":0.0000057916,"c":0.0000058953,"v":695620.3983849999,"t":1721458800}
+{"o":0.0000058953,"h":0.0000059255,"l":0.0000056641,"c":0.0000056891,"v":1351519.0932180001,"t":1721462400}
+{"o":0.0000056891,"h":0.0000057318,"l":0.0000056349,"c":0.0000056603,"v":117824.492333,"t":1721466000}
+{"o":0.0000056603,"h":0.0000056803,"l":0.0000055272,"c":0.000005585,"v":779354.349176,"t":1721469600}
+{"o":0.000005585,"h":0.0000056185,"l":0.0000055355,"c":0.0000055704,"v":15225.881889,"t":1721473200}
+{"o":0.0000055704,"h":0.0000055704,"l":0.0000052467,"c":0.0000054685,"v":3328073.960707,"t":1721476800}
+{"o":0.0000054685,"h":0.000005506,"l":0.0000053901,"c":0.0000054058,"v":340365.052144,"t":1721480400}
+{"o":0.0000054058,"h":0.0000054507,"l":0.0000053498,"c":0.0000053974,"v":599275.207844,"t":1721484000}
+{"o":0.0000053974,"h":0.0000055775,"l":0.0000053597,"c":0.0000054633,"v":2352611.9839289999,"t":1721487600}
+{"o":0.0000054633,"h":0.0000054771,"l":0.0000053496,"c":0.0000054144,"v":489581.8831639999,"t":1721491200}
+{"o":0.0000054144,"h":0.0000057414,"l":0.0000052682,"c":0.0000055222,"v":24212520.8838360123,"t":1721494800}
+{"o":0.0000055222,"h":0.0000058716,"l":0.0000054652,"c":0.0000056975,"v":28043982.0713059865,"t":1721498400}
+{"o":0.0000056975,"h":0.0000057813,"l":0.000005273,"c":0.0000054046,"v":24340656.3272220008,"t":1721502000}
+{"o":0.0000054046,"h":0.0000054825,"l":0.0000052882,"c":0.0000053799,"v":16726299.5659639984,"t":1721505600}
+{"o":0.0000053799,"h":0.0000054665,"l":0.000005273,"c":0.0000053915,"v":13479546.4317019936,"t":1721509200}
+{"o":0.0000053915,"h":0.0000054435,"l":0.0000051632,"c":0.0000052576,"v":13441118.3364249915,"t":1721512800}
+{"o":0.0000052576,"h":0.0000052618,"l":0.0000051136,"c":0.0000051546,"v":11132478.7635830007,"t":1721516400}
+{"o":0.0000051546,"h":0.000005574,"l":0.0000051089,"c":0.0000055242,"v":11560345.0095909946,"t":1721520000}
+{"o":0.0000055242,"h":0.0000055836,"l":0.0000054549,"c":0.0000055121,"v":8235228.1119349999,"t":1721523600}
+{"o":0.0000055121,"h":0.0000055768,"l":0.0000054282,"c":0.0000054852,"v":7672684.8577680076,"t":1721527200}
+{"o":0.0000054852,"h":0.0000055447,"l":0.0000054438,"c":0.0000054754,"v":6653946.9005860006,"t":1721530800}
+{"o":0.0000054754,"h":0.0000055199,"l":0.0000053699,"c":0.0000054289,"v":6246121.5505890055,"t":1721534400}
+{"o":0.0000054289,"h":0.000005448,"l":0.0000053383,"c":0.0000053639,"v":5072183.4656230044,"t":1721538000}
+{"o":0.0000053639,"h":0.0000054625,"l":0.0000052541,"c":0.0000053178,"v":4181859.9684099979,"t":1721541600}
+{"o":0.0000053178,"h":0.0000053815,"l":0.0000052895,"c":0.0000053411,"v":3207611.4702930008,"t":1721545200}
+{"o":0.0000053411,"h":0.0000053567,"l":0.0000052803,"c":0.0000053336,"v":2861855.7630750001,"t":1721548800}
+{"o":0.0000053336,"h":0.0000053464,"l":0.0000050856,"c":0.0000050883,"v":3148532.4715059991,"t":1721552400}
+{"o":0.0000050883,"h":0.0000053194,"l":0.0000050425,"c":0.0000052912,"v":2921271.4849490002,"t":1721556000}
+{"o":0.0000052912,"h":0.0000053308,"l":0.0000052287,"c":0.0000052818,"v":990588.8771930001,"t":1721559600}
+{"o":0.0000052818,"h":0.0000054326,"l":0.0000052657,"c":0.0000053863,"v":840967.7614700001,"t":1721563200}
+{"o":0.0000053863,"h":0.000005458,"l":0.0000053519,"c":0.0000054397,"v":360068.290956,"t":1721566800}
+{"o":0.0000054397,"h":0.0000057287,"l":0.0000053362,"c":0.0000056163,"v":1461082.5712640004,"t":1721570400}
+{"o":0.0000056163,"h":0.0000065687,"l":0.0000055189,"c":0.0000064815,"v":9502383.9335500002,"t":1721574000}
+{"o":0.0000064815,"h":0.000008934,"l":0.0000064167,"c":0.0000075774,"v":39427560.8979889154,"t":1721577600}
+{"o":0.0000075774,"h":0.0000079634,"l":0.0000070923,"c":0.0000073281,"v":18575999.1107129827,"t":1721581200}
+{"o":0.0000073281,"h":0.0000074739,"l":0.0000063158,"c":0.0000064512,"v":13091161.854991002,"t":1721584800}
+{"o":0.0000064512,"h":0.0000065478,"l":0.0000057964,"c":0.0000059553,"v":11361634.1032310054,"t":1721588400}
+{"o":0.0000059553,"h":0.0000062457,"l":0.0000057082,"c":0.0000058637,"v":8476926.7735339999,"t":1721592000}
+{"o":0.0000058637,"h":0.000005952,"l":0.0000055855,"c":0.0000056218,"v":9028383.5554249994,"t":1721595600}
+{"o":0.0000056218,"h":0.0000059578,"l":0.0000056053,"c":0.0000058162,"v":7000723.9803050002,"t":1721599200}
+{"o":0.0000058162,"h":0.0000060248,"l":0.0000057529,"c":0.0000059882,"v":5800933.1370539991,"t":1721602800}
+{"o":0.0000059882,"h":0.0000060728,"l":0.0000058701,"c":0.0000059554,"v":4646334.5804730011,"t":1721606400}
+{"o":0.0000059554,"h":0.0000060642,"l":0.0000058898,"c":0.0000059976,"v":3878065.5146470014,"t":1721610000}
+{"o":0.0000059976,"h":0.0000061021,"l":0.0000059063,"c":0.0000059731,"v":3571629.565601001,"t":1721613600}
+{"o":0.0000059731,"h":0.0000062181,"l":0.0000059596,"c":0.0000061962,"v":3080479.5596989989,"t":1721617200}
+{"o":0.0000061962,"h":0.0000068858,"l":0.0000061239,"c":0.0000066654,"v":5767578.4840390021,"t":1721620800}
+{"o":0.0000066654,"h":0.000006783,"l":0.0000063375,"c":0.00000645,"v":2378213.406519,"t":1721624400}
+{"o":0.00000645,"h":0.0000065066,"l":0.0000063364,"c":0.0000064608,"v":1767233.5398839999,"t":1721628000}
+{"o":0.0000064608,"h":0.0000065266,"l":0.000006339,"c":0.0000064124,"v":1186764.297917,"t":1721631600}
+{"o":0.0000064124,"h":0.0000064721,"l":0.0000061975,"c":0.0000062873,"v":1158789.4609780002,"t":1721635200}
+{"o":0.0000062873,"h":0.0000063482,"l":0.0000061705,"c":0.0000062097,"v":934390.9223559996,"t":1721638800}
+{"o":0.0000062097,"h":0.0000062224,"l":0.000005581,"c":0.0000057288,"v":6125408.4041940002,"t":1721642400}
+{"o":0.0000057288,"h":0.0000057531,"l":0.0000054643,"c":0.0000054946,"v":2222359.9653749997,"t":1721646000}
+{"o":0.0000054946,"h":0.0000059154,"l":0.0000054788,"c":0.0000058742,"v":2413570.1958319996,"t":1721649600}
+{"o":0.0000058742,"h":0.0000061068,"l":0.0000058109,"c":0.0000059804,"v":11042298.9798719976,"t":1721653200}
+{"o":0.0000059804,"h":0.0000061793,"l":0.0000058988,"c":0.0000060707,"v":22711456.5323840007,"t":1721656800}
+{"o":0.0000060707,"h":0.0000061249,"l":0.0000058226,"c":0.0000059327,"v":16620971.2278590035,"t":1721660400}
+{"o":0.0000059327,"h":0.0000060337,"l":0.0000058104,"c":0.0000058895,"v":16690468.9760830011,"t":1721664000}
+{"o":0.0000058895,"h":0.0000060485,"l":0.0000057733,"c":0.0000059147,"v":14685555.7908959948,"t":1721667600}
+{"o":0.0000059147,"h":0.0000060143,"l":0.0000057243,"c":0.0000059103,"v":11876807.4930650052,"t":1721671200}
+{"o":0.0000059103,"h":0.0000064187,"l":0.0000058443,"c":0.000006208,"v":13099310.8546740022,"t":1721674800}
+{"o":0.000006208,"h":0.0000066833,"l":0.0000061398,"c":0.0000065618,"v":13157490.3568249959,"t":1721678400}
+{"o":0.0000065618,"h":0.0000066641,"l":0.0000062178,"c":0.0000063069,"v":8958525.6433699969,"t":1721682000}
+{"o":0.0000063069,"h":0.0000064392,"l":0.0000062469,"c":0.0000063359,"v":6960064.8062349968,"t":1721685600}
+{"o":0.0000063359,"h":0.0000064565,"l":0.0000062568,"c":0.0000063795,"v":5712567.4069860009,"t":1721689200}
+{"o":0.0000063795,"h":0.0000064622,"l":0.000006288,"c":0.0000063914,"v":6673732.448516001,"t":1721692800}
+{"o":0.0000063914,"h":0.0000064443,"l":0.0000062877,"c":0.0000063706,"v":4442526.0035379985,"t":1721696400}
+{"o":0.0000063706,"h":0.0000064717,"l":0.0000062753,"c":0.0000063879,"v":3841489.6771960007,"t":1721700000}
+{"o":0.0000063879,"h":0.0000064225,"l":0.0000063112,"c":0.0000063739,"v":3290514.4448909974,"t":1721703600}
+{"o":0.0000063739,"h":0.0000065357,"l":0.0000059751,"c":0.0000061263,"v":3813632.4045949979,"t":1721707200}
+{"o":0.0000061263,"h":0.000006195,"l":0.0000059891,"c":0.0000061071,"v":1951061.2816479995,"t":1721710800}
+{"o":0.0000061071,"h":0.0000068635,"l":0.0000060172,"c":0.0000067303,"v":8835820.6193049997,"t":1721714400}
+{"o":0.0000067303,"h":0.0000067398,"l":0.0000059789,"c":0.0000060197,"v":4223394.1815199992,"t":1721718000}
+{"o":0.0000060197,"h":0.0000061525,"l":0.0000059102,"c":0.0000060971,"v":1255934.4400540001,"t":1721721600}
+{"o":0.0000060971,"h":0.000006154,"l":0.0000060263,"c":0.0000061037,"v":442061.0481340001,"t":1721725200}
+{"o":0.0000061037,"h":0.0000065183,"l":0.0000060472,"c":0.0000065183,"v":2043107.6922199999,"t":1721728800}
+{"o":0.0000065183,"h":0.0000066354,"l":0.0000062489,"c":0.0000063176,"v":1551576.6086379997,"t":1721732400}
+{"o":0.0000063176,"h":0.0000066488,"l":0.0000063008,"c":0.0000066056,"v":2082111.6890830002,"t":1721736000}
+{"o":0.0000066056,"h":0.0000071008,"l":0.0000065882,"c":0.0000069112,"v":2312149.7655979996,"t":1721739600}
+{"o":0.0000069112,"h":0.0000180146,"l":0.0000067353,"c":0.0000175552,"v":28440463.560858991,"t":1721743200}
+{"o":0.0000175552,"h":0.0000182287,"l":0.0000091242,"c":0.0000098731,"v":56282537.2600470558,"t":1721746800}
+{"o":0.0000098731,"h":0.0000102152,"l":0.0000064244,"c":0.0000070646,"v":41856318.5407640487,"t":1721750400}
+{"o":0.0000070646,"h":0.0000095018,"l":0.0000067564,"c":0.000008456,"v":42938122.8292619959,"t":1721754000}
+{"o":0.000008456,"h":0.0000086031,"l":0.0000079831,"c":0.0000081042,"v":19071237.275005009,"t":1721757600}
+{"o":0.0000081042,"h":0.0000082888,"l":0.0000079007,"c":0.0000081312,"v":13981351.353060998,"t":1721761200}
+{"o":0.0000081312,"h":0.0000081911,"l":0.0000076848,"c":0.0000077413,"v":14924210.3330980018,"t":1721764800}
+{"o":0.0000077413,"h":0.0000078878,"l":0.0000076535,"c":0.0000077819,"v":10550917.8743699901,"t":1721768400}
+{"o":0.0000077819,"h":0.0000078965,"l":0.00000764,"c":0.0000077477,"v":8217186.1795619959,"t":1721772000}
+{"o":0.0000077477,"h":0.0000078611,"l":0.0000075974,"c":0.0000077291,"v":7582938.6770470068,"t":1721775600}
+{"o":0.0000077291,"h":0.0000079421,"l":0.0000075848,"c":0.0000077957,"v":6993571.0013469988,"t":1721779200}
+{"o":0.0000077957,"h":0.0000079018,"l":0.0000076311,"c":0.0000077767,"v":6054542.8713420006,"t":1721782800}
+{"o":0.0000077767,"h":0.0000078687,"l":0.0000073279,"c":0.000007479,"v":7372893.4673720011,"t":1721786400}
+{"o":0.000007479,"h":0.0000077681,"l":0.0000073591,"c":0.0000076997,"v":5818557.4564209981,"t":1721790000}
+{"o":0.0000076997,"h":0.0000077375,"l":0.0000075919,"c":0.0000076787,"v":4482530.5647029988,"t":1721793600}
+{"o":0.0000076787,"h":0.000007745,"l":0.0000074573,"c":0.0000075316,"v":4378725.2195249991,"t":1721797200}
+{"o":0.0000075316,"h":0.0000078181,"l":0.0000074669,"c":0.0000077572,"v":4125081.9747119979,"t":1721800800}
+{"o":0.0000077572,"h":0.0000078094,"l":0.0000076747,"c":0.0000077584,"v":2644300.568820999,"t":1721804400}
+{"o":0.0000077584,"h":0.0000078883,"l":0.0000075587,"c":0.0000077229,"v":2098934.7342909994,"t":1721808000}
+{"o":0.0000077229,"h":0.0000077847,"l":0.0000071975,"c":0.0000072614,"v":3190080.7816989999,"t":1721811600}
+{"o":0.0000072614,"h":0.0000072862,"l":0.0000071107,"c":0.0000071389,"v":1629696.8935639996,"t":1721815200}
+{"o":0.0000071389,"h":0.0000071833,"l":0.0000063474,"c":0.0000064144,"v":4580814.7584059993,"t":1721818800}
+{"o":0.0000064144,"h":0.0000064703,"l":0.0000060445,"c":0.0000062833,"v":3619717.7045030007,"t":1721822400}
+{"o":0.0000062833,"h":0.000006974,"l":0.0000061705,"c":0.0000068097,"v":5289673.9879900003,"t":1721826000}
+{"o":0.0000068097,"h":0.0000075797,"l":0.0000050883,"c":0.0000072427,"v":44143178.7948580161,"t":1721829600}
+{"o":0.0000072427,"h":0.000007411,"l":0.0000071179,"c":0.0000073345,"v":4225969.4413629994,"t":1721833200}
+{"o":0.0000073345,"h":0.0000077127,"l":0.0000070977,"c":0.0000072823,"v":20051695.0071360059,"t":1721836800}
+{"o":0.0000072823,"h":0.0000072955,"l":0.0000069255,"c":0.000007006,"v":18136256.7229509875,"t":1721840400}
+{"o":0.000007006,"h":0.0000072082,"l":0.0000038995,"c":0.0000049449,"v":108506143.1713090986,"t":1721844000}
+{"o":0.0000049449,"h":0.0000054466,"l":0.0000046912,"c":0.0000047419,"v":30771056.5997970179,"t":1721847600}
+{"o":0.0000047419,"h":0.0000054947,"l":0.0000046764,"c":0.0000052812,"v":17699944.5331880003,"t":1721851200}
+{"o":0.0000052812,"h":0.0000054443,"l":0.000004535,"c":0.0000047784,"v":16380213.4437309951,"t":1721854800}
+{"o":0.0000047784,"h":0.0000049227,"l":0.0000047026,"c":0.0000048649,"v":9952810.717149999,"t":1721858400}
+{"o":0.0000048649,"h":0.0000055721,"l":0.0000047843,"c":0.0000055106,"v":12028008.8499639984,"t":1721862000}
+{"o":0.0000055106,"h":0.0000057966,"l":0.0000050965,"c":0.0000057187,"v":13653583.743560005,"t":1721865600}
+{"o":0.0000057187,"h":0.0000059501,"l":0.0000054296,"c":0.0000056497,"v":5503887.0007289974,"t":1721869200}
+{"o":0.0000056497,"h":0.0000061161,"l":0.0000054238,"c":0.0000057562,"v":8325116.6396969985,"t":1721872800}
+{"o":0.0000057562,"h":0.0000058206,"l":0.0000056792,"c":0.0000057407,"v":4805689.5299370028,"t":1721876400}
+{"o":0.0000057407,"h":0.0000059137,"l":0.0000055706,"c":0.000005649,"v":5617620.2452319991,"t":1721880000}
+{"o":0.000005649,"h":0.0000058727,"l":0.0000055907,"c":0.0000057809,"v":4425461.8877549991,"t":1721883600}
+{"o":0.0000057809,"h":0.0000058316,"l":0.0000056156,"c":0.0000057224,"v":3601283.3695420031,"t":1721887200}
+{"o":0.0000057224,"h":0.0000059941,"l":0.0000056441,"c":0.0000058884,"v":3746975.093644998,"t":1721890800}
+{"o":0.0000058884,"h":0.0000059568,"l":0.0000057917,"c":0.0000058585,"v":1216767.8203800004,"t":1721894400}
+{"o":0.0000058585,"h":0.000005937,"l":0.0000056185,"c":0.000005692,"v":2370048.0718310005,"t":1721898000}
+{"o":0.000005692,"h":0.0000057875,"l":0.000004898,"c":0.0000052856,"v":12878310.7140249982,"t":1721901600}
+{"o":0.0000052856,"h":0.0000053345,"l":0.0000052157,"c":0.0000052651,"v":1189664.7168009998,"t":1721905200}
+{"o":0.0000052651,"h":0.0000055841,"l":0.0000052319,"c":0.0000054915,"v":2234930.6017,"t":1721908800}
+{"o":0.0000054915,"h":0.0000056139,"l":0.0000054189,"c":0.0000054724,"v":1485593.6070379999,"t":1721912400}
+{"o":0.0000054724,"h":0.0000056284,"l":0.000005223,"c":0.000005272,"v":2616356.949759,"t":1721916000}
+{"o":0.000005272,"h":0.000005325,"l":0.0000052298,"c":0.0000052917,"v":185256.569901,"t":1721919600}
+{"o":0.0000052917,"h":0.0000054455,"l":0.0000051797,"c":0.0000054068,"v":1393051.9828839998,"t":1721923200}
+{"o":0.0000054068,"h":0.0000054628,"l":0.0000052247,"c":0.0000053271,"v":2807794.1685759993,"t":1721926800}
+{"o":0.0000053271,"h":0.0000054756,"l":0.0000050574,"c":0.0000052522,"v":2183212.2435059999,"t":1721930400}
+{"o":0.0000052522,"h":0.0000052981,"l":0.0000051804,"c":0.0000052501,"v":262592.597356,"t":1721934000}
+{"o":0.0000052501,"h":0.0000053326,"l":0.0000050727,"c":0.0000050727,"v":313357.712102,"t":1721937600}
+{"o":0.0000050727,"h":0.0000052338,"l":0.0000050107,"c":0.0000051668,"v":864033.862641,"t":1721941200}
+{"o":0.0000051668,"h":0.0000052013,"l":0.0000044913,"c":0.0000045124,"v":6588036.4264480006,"t":1721944800}
+{"o":0.0000045124,"h":0.0000048014,"l":0.0000044967,"c":0.0000046204,"v":4816429.8197589973,"t":1721948400}
+{"o":0.0000046204,"h":0.0000046656,"l":0.0000045721,"c":0.0000046188,"v":340292.437534,"t":1721952000}
+{"o":0.0000046188,"h":0.0000048989,"l":0.0000045757,"c":0.0000046005,"v":4227863.233,"t":1721955600}
+{"o":0.0000046005,"h":0.0000046943,"l":0.0000045479,"c":0.000004647,"v":503502.798781,"t":1721959200}
+{"o":0.000004647,"h":0.0000046796,"l":0.000004599,"c":0.0000046304,"v":159841.041594,"t":1721962800}
+{"o":0.0000046304,"h":0.0000047314,"l":0.0000045756,"c":0.0000046777,"v":504994.157271,"t":1721966400}
+{"o":0.0000046777,"h":0.0000065153,"l":0.0000046635,"c":0.0000054881,"v":29178392.9358690083,"t":1721970000}
+{"o":0.0000054881,"h":0.0000061514,"l":0.0000054426,"c":0.0000060505,"v":6073901.562766999,"t":1721973600}
+{"o":0.0000060505,"h":0.0000066372,"l":0.0000059568,"c":0.0000066333,"v":4873818.6108849999,"t":1721977200}
+{"o":0.0000066333,"h":0.0000066357,"l":0.0000055358,"c":0.0000057236,"v":11511212.1876739971,"t":1721980800}
+{"o":0.0000057236,"h":0.000005825,"l":0.0000056312,"c":0.0000057633,"v":1109968.0184150001,"t":1721984400}
+{"o":0.0000057633,"h":0.0000058201,"l":0.0000057298,"c":0.0000058079,"v":262046.804912,"t":1721988000}
+{"o":0.0000058079,"h":0.000005823,"l":0.0000055134,"c":0.0000056303,"v":2743639.6564329998,"t":1721991600}
+{"o":0.0000056303,"h":0.0000057866,"l":0.000005533,"c":0.0000055721,"v":2631076.5908179996,"t":1721995200}
+{"o":0.0000055721,"h":0.0000056955,"l":0.0000054169,"c":0.0000055132,"v":144707.015758,"t":1721998800}
+{"o":0.0000055132,"h":0.0000057204,"l":0.000005381,"c":0.0000054669,"v":810878.8404849999,"t":1722002400}
+{"o":0.0000054669,"h":0.0000055335,"l":0.0000054055,"c":0.0000054256,"v":721566.0021180001,"t":1722006000}
+{"o":0.0000054256,"h":0.0000065883,"l":0.00000539,"c":0.0000065506,"v":7235113.4818149991,"t":1722009600}
+{"o":0.0000065506,"h":0.0000068475,"l":0.0000063761,"c":0.0000064055,"v":3914951.8787430008,"t":1722013200}
+{"o":0.0000064055,"h":0.000006425,"l":0.0000060635,"c":0.0000061915,"v":2879242.7427159995,"t":1722016800}
+{"o":0.0000061915,"h":0.0000062143,"l":0.0000060264,"c":0.0000060541,"v":1068800.2427600001,"t":1722020400}
+{"o":0.0000060541,"h":0.0000060942,"l":0.0000059287,"c":0.000005969,"v":467475.933049,"t":1722024000}
+{"o":0.000005969,"h":0.0000060651,"l":0.0000056747,"c":0.0000057733,"v":3505423.4622299988,"t":1722027600}
+{"o":0.0000057733,"h":0.0000058166,"l":0.0000057022,"c":0.0000057051,"v":373593.820361,"t":1722031200}
+{"o":0.0000057051,"h":0.0000058051,"l":0.0000056913,"c":0.0000057983,"v":350039.987103,"t":1722034800}
+{"o":0.0000057983,"h":0.0000058334,"l":0.0000057628,"c":0.000005792,"v":8271.464653,"t":1722038400}
+{"o":0.000005792,"h":0.0000058211,"l":0.0000057114,"c":0.0000057369,"v":229698.972688,"t":1722042000}
+{"o":0.0000057369,"h":0.000005748,"l":0.0000056597,"c":0.000005667,"v":0.0,"t":1722045600}
+{"o":0.000005667,"h":0.0000057803,"l":0.000005637,"c":0.0000057734,"v":9558.129132,"t":1722049200}
+{"o":0.0000057734,"h":0.0000060207,"l":0.0000057328,"c":0.0000059514,"v":1506345.598522,"t":1722052800}
+{"o":0.0000059514,"h":0.0000060273,"l":0.0000059148,"c":0.0000059578,"v":140936.889597,"t":1722056400}
+{"o":0.0000059578,"h":0.0000059614,"l":0.0000057922,"c":0.0000057984,"v":927912.271065,"t":1722060000}
+{"o":0.0000057984,"h":0.000005826,"l":0.0000056697,"c":0.0000057,"v":517148.959553,"t":1722063600}
+{"o":0.0000057,"h":0.0000058807,"l":0.0000056543,"c":0.0000058376,"v":852489.6203909999,"t":1722067200}
+{"o":0.0000058376,"h":0.0000058812,"l":0.0000057692,"c":0.0000057947,"v":475288.973239,"t":1722070800}
+{"o":0.0000057947,"h":0.0000058429,"l":0.00000576,"c":0.0000057948,"v":145763.460763,"t":1722074400}
+{"o":0.0000057948,"h":0.000006033,"l":0.0000057775,"c":0.0000058696,"v":2264278.7138149999,"t":1722078000}
+{"o":0.0000058696,"h":0.0000059175,"l":0.0000045453,"c":0.0000050007,"v":18068777.5527179949,"t":1722081600}
+{"o":0.0000050007,"h":0.000005464,"l":0.0000048703,"c":0.0000053935,"v":10200361.5109779984,"t":1722085200}
+{"o":0.0000053935,"h":0.0000055359,"l":0.0000047893,"c":0.0000048995,"v":9770430.2592940032,"t":1722088800}
+{"o":0.0000048995,"h":0.0000049984,"l":0.0000047701,"c":0.0000048893,"v":1815799.8903809995,"t":1722092400}
+{"o":0.0000048893,"h":0.000004946,"l":0.0000048442,"c":0.0000049187,"v":361611.9903309999,"t":1722096000}
+{"o":0.0000049187,"h":0.0000056486,"l":0.0000048974,"c":0.000005521,"v":10492176.6135779973,"t":1722099600}
+{"o":0.000005521,"h":0.0000056461,"l":0.0000054488,"c":0.0000055236,"v":7875280.1512120031,"t":1722103200}
+{"o":0.0000055236,"h":0.0000055992,"l":0.0000049554,"c":0.0000051226,"v":12528363.3800160009,"t":1722106800}
+{"o":0.0000051226,"h":0.0000052187,"l":0.0000048276,"c":0.0000050069,"v":8755594.4235849977,"t":1722110400}
+{"o":0.0000050069,"h":0.0000051156,"l":0.0000048504,"c":0.0000049311,"v":4290227.6881980002,"t":1722114000}
+{"o":0.0000049311,"h":0.0000049499,"l":0.0000048788,"c":0.000004918,"v":325963.562005,"t":1722117600}
+{"o":0.000004918,"h":0.0000049721,"l":0.0000048162,"c":0.0000048822,"v":302201.6773760001,"t":1722121200}
+{"o":0.0000048822,"h":0.0000049962,"l":0.000004794,"c":0.0000049123,"v":1441708.7176389997,"t":1722124800}
+{"o":0.0000049123,"h":0.0000049999,"l":0.0000048666,"c":0.0000049316,"v":922287.0636790001,"t":1722128400}
+{"o":0.0000049316,"h":0.0000049814,"l":0.0000048916,"c":0.0000049432,"v":687141.691551,"t":1722132000}
+{"o":0.0000049432,"h":0.0000049798,"l":0.000004885,"c":0.0000049306,"v":886042.6032399994,"t":1722135600}
+{"o":0.0000049306,"h":0.0000049895,"l":0.0000048245,"c":0.0000048943,"v":920304.0275979998,"t":1722139200}
+{"o":0.0000048943,"h":0.0000049822,"l":0.0000048224,"c":0.0000048662,"v":3335139.5596629996,"t":1722142800}
+{"o":0.0000048662,"h":0.0000049185,"l":0.0000048206,"c":0.0000048622,"v":2899829.0192169985,"t":1722146400}
+{"o":0.0000048622,"h":0.0000049776,"l":0.0000047977,"c":0.0000048638,"v":4061945.3966659973,"t":1722150000}
+{"o":0.0000048638,"h":0.0000049307,"l":0.0000047763,"c":0.0000048263,"v":4154431.7673459975,"t":1722153600}
+{"o":0.0000048263,"h":0.0000048671,"l":0.0000047762,"c":0.000004863,"v":2493896.2681800006,"t":1722157200}
+{"o":0.000004863,"h":0.0000051573,"l":0.00000481,"c":0.0000051138,"v":3586003.8050149996,"t":1722160800}
+{"o":0.0000051138,"h":0.0000051472,"l":0.0000050128,"c":0.0000050866,"v":2966268.199794,"t":1722164400}
+{"o":0.0000050866,"h":0.0000051115,"l":0.0000047874,"c":0.0000048017,"v":4040352.4356010021,"t":1722168000}
+{"o":0.0000048017,"h":0.0000048234,"l":0.0000042962,"c":0.0000043895,"v":7715910.5690840017,"t":1722171600}
+{"o":0.0000043895,"h":0.0000044462,"l":0.0000039311,"c":0.000003971,"v":10029117.4308369942,"t":1722175200}
+{"o":0.000003971,"h":0.0000043522,"l":0.0000037494,"c":0.0000039676,"v":26868662.5313309841,"t":1722178800}
+{"o":0.0000039676,"h":0.0000056106,"l":0.000003945,"c":0.0000056038,"v":25193091.9081070125,"t":1722182400}
+{"o":0.0000056038,"h":0.0000071056,"l":0.0000053071,"c":0.0000067511,"v":38196173.7121749669,"t":1722186000}
+{"o":0.0000067511,"h":0.0000076525,"l":0.0000062839,"c":0.0000072736,"v":21993158.9182179943,"t":1722189600}
+{"o":0.0000072736,"h":0.0000085082,"l":0.0000072062,"c":0.0000078844,"v":10459345.7188610043,"t":1722193200}
+{"o":0.0000078844,"h":0.0000080109,"l":0.0000071374,"c":0.000007186,"v":8397861.2325280011,"t":1722196800}
+{"o":0.000007186,"h":0.0000074432,"l":0.0000071514,"c":0.0000073573,"v":2232495.6071799998,"t":1722200400}
+{"o":0.0000073573,"h":0.0000085874,"l":0.0000073068,"c":0.0000077173,"v":9517325.7649160028,"t":1722204000}
+{"o":0.0000077173,"h":0.0000077568,"l":0.0000073147,"c":0.0000074743,"v":3003324.4112990005,"t":1722207600}
+{"o":0.0000074743,"h":0.000007535,"l":0.0000072528,"c":0.0000073065,"v":817019.2207580002,"t":1722211200}
+{"o":0.0000073065,"h":0.0000073386,"l":0.0000071523,"c":0.0000072055,"v":400426.3913290001,"t":1722214800}
+{"o":0.0000072055,"h":0.0000073692,"l":0.0000070018,"c":0.0000071361,"v":321514.205766,"t":1722218400}
+{"o":0.0000071361,"h":0.0000071588,"l":0.0000070494,"c":0.0000071349,"v":396143.144698,"t":1722222000}
+{"o":0.0000071349,"h":0.0000072966,"l":0.0000070505,"c":0.0000072049,"v":1352194.976613,"t":1722225600}
+{"o":0.0000072049,"h":0.0000073214,"l":0.0000071912,"c":0.0000072549,"v":1557356.6714970001,"t":1722229200}
+{"o":0.0000072549,"h":0.0000081662,"l":0.0000072486,"c":0.000007411,"v":7484362.4756290009,"t":1722232800}
+{"o":0.000007411,"h":0.0000079537,"l":0.0000072753,"c":0.000007824,"v":6099198.3982820036,"t":1722236400}
+{"o":0.000007824,"h":0.000008414,"l":0.0000077462,"c":0.0000082164,"v":6638405.8922799956,"t":1722240000}
+{"o":0.0000082164,"h":0.0000083474,"l":0.0000081331,"c":0.0000081471,"v":1833864.3432019968,"t":1722243600}
+{"o":0.0000081471,"h":0.0000082404,"l":0.0000069772,"c":0.0000070186,"v":5377780.9395429976,"t":1722247200}
+{"o":0.0000070186,"h":0.0000073768,"l":0.0000061266,"c":0.0000064542,"v":27759901.8917520493,"t":1722250800}
+{"o":0.0000064542,"h":0.000006512,"l":0.0000054462,"c":0.0000054625,"v":13203955.7691979855,"t":1722254400}
+{"o":0.0000054625,"h":0.0000082641,"l":0.0000053618,"c":0.0000080743,"v":43010584.7235030383,"t":1722258000}
+{"o":0.0000080743,"h":0.0000082429,"l":0.0000067042,"c":0.0000068237,"v":9233228.9426579904,"t":1722261600}
+{"o":0.0000068237,"h":0.00000691,"l":0.0000065813,"c":0.0000068589,"v":1621370.1546710001,"t":1722265200}
+{"o":0.0000068589,"h":0.0000071882,"l":0.0000068313,"c":0.0000069719,"v":1485826.8086149986,"t":1722268800}
+{"o":0.0000069719,"h":0.0000069854,"l":0.0000064478,"c":0.0000065591,"v":2915217.3531870008,"t":1722272400}
+{"o":0.0000065591,"h":0.0000066254,"l":0.0000064828,"c":0.0000065448,"v":1433339.2629390003,"t":1722276000}
+{"o":0.0000065448,"h":0.0000067608,"l":0.0000064775,"c":0.0000065312,"v":3415938.4891360002,"t":1722279600}
+{"o":0.0000065312,"h":0.0000065728,"l":0.000006367,"c":0.0000064777,"v":556449.1725470001,"t":1722283200}
+{"o":0.0000064777,"h":0.0000065779,"l":0.0000063999,"c":0.0000064703,"v":137061.012851,"t":1722286800}
+{"o":0.0000064703,"h":0.0000065429,"l":0.0000063454,"c":0.0000064238,"v":577569.0885229999,"t":1722290400}
+{"o":0.0000064238,"h":0.0000064809,"l":0.0000063637,"c":0.0000064043,"v":96319.006075,"t":1722294000}
+{"o":0.0000064043,"h":0.0000064512,"l":0.0000062883,"c":0.000006319,"v":494001.0711630001,"t":1722297600}
+{"o":0.000006319,"h":0.0000064096,"l":0.0000052523,"c":0.0000053685,"v":6646601.4926729966,"t":1722301200}
+{"o":0.0000053685,"h":0.0000054672,"l":0.000004788,"c":0.0000054201,"v":14198971.639086999,"t":1722304800}
+{"o":0.0000054201,"h":0.0000055656,"l":0.0000053567,"c":0.0000054987,"v":1235089.7362199998,"t":1722308400}
+{"o":0.0000054987,"h":0.0000055098,"l":0.0000054564,"c":0.0000054572,"v":0.0,"t":1722312000}
+{"o":0.0000054572,"h":0.0000055977,"l":0.0000054282,"c":0.0000055326,"v":1486815.8538900001,"t":1722315600}
+{"o":0.0000055326,"h":0.0000056244,"l":0.0000054842,"c":0.0000055503,"v":2754915.2929009995,"t":1722319200}
+{"o":0.0000055503,"h":0.0000057156,"l":0.0000054686,"c":0.0000056609,"v":3603001.7625670005,"t":1722322800}
+{"o":0.0000056609,"h":0.0000057484,"l":0.0000054489,"c":0.0000055201,"v":2754494.3595059998,"t":1722326400}
+{"o":0.0000055201,"h":0.0000055678,"l":0.0000054634,"c":0.0000055263,"v":1691318.1032580002,"t":1722330000}
+{"o":0.0000055263,"h":0.0000056007,"l":0.0000054947,"c":0.0000055558,"v":1474085.1310050003,"t":1722333600}
+{"o":0.0000055558,"h":0.0000056288,"l":0.0000054495,"c":0.0000054754,"v":1401224.1786150003,"t":1722337200}
+{"o":0.0000054754,"h":0.0000055272,"l":0.0000050428,"c":0.0000050711,"v":2833834.6371399993,"t":1722340800}
+{"o":0.0000050711,"h":0.0000053915,"l":0.0000050374,"c":0.0000053791,"v":2627648.1107269991,"t":1722344400}
+{"o":0.0000053791,"h":0.000005496,"l":0.0000052449,"c":0.0000054293,"v":811617.4193669998,"t":1722348000}
+{"o":0.0000054293,"h":0.0000056228,"l":0.0000053861,"c":0.0000055099,"v":597187.6995320001,"t":1722351600}
+{"o":0.0000055099,"h":0.0000055882,"l":0.0000054944,"c":0.0000055876,"v":238811.030793,"t":1722355200}
+{"o":0.0000055876,"h":0.0000059093,"l":0.0000055846,"c":0.000005885,"v":2413077.4593219999,"t":1722358800}
+{"o":0.000005885,"h":0.0000059091,"l":0.0000055716,"c":0.0000055955,"v":1623616.254715,"t":1722362400}
+{"o":0.0000055955,"h":0.0000057104,"l":0.0000055657,"c":0.0000056425,"v":512372.3669980001,"t":1722366000}
+{"o":0.0000056425,"h":0.0000057711,"l":0.0000055598,"c":0.0000056371,"v":181650.390953,"t":1722369600}
+{"o":0.0000056371,"h":0.0000057148,"l":0.0000056294,"c":0.0000056985,"v":6790.281776,"t":1722373200}
+{"o":0.0000056985,"h":0.0000057244,"l":0.0000055364,"c":0.0000056825,"v":1914086.9385470003,"t":1722376800}
+{"o":0.0000056825,"h":0.0000056985,"l":0.0000055485,"c":0.0000055801,"v":944154.719207,"t":1722380400}
+{"o":0.0000055801,"h":0.0000056152,"l":0.0000055148,"c":0.0000055319,"v":116076.2852,"t":1722384000}
+{"o":0.0000055319,"h":0.0000055614,"l":0.0000055073,"c":0.0000055125,"v":0.0,"t":1722387600}
+{"o":0.0000055125,"h":0.0000056563,"l":0.000005503,"c":0.0000055773,"v":313208.711759,"t":1722391200}
+{"o":0.0000055773,"h":0.0000055825,"l":0.0000055423,"c":0.0000055589,"v":0.0,"t":1722394800}
+{"o":0.0000055589,"h":0.0000056642,"l":0.0000055069,"c":0.000005618,"v":1430606.1226339999,"t":1722398400}
+{"o":0.000005618,"h":0.0000056841,"l":0.0000054755,"c":0.000005557,"v":3047304.0861440003,"t":1722402000}
+{"o":0.000005557,"h":0.0000056596,"l":0.0000054779,"c":0.0000055806,"v":3743546.0880280002,"t":1722405600}
+{"o":0.0000055806,"h":0.000005662,"l":0.0000055204,"c":0.0000055735,"v":2898869.7097370015,"t":1722409200}
+{"o":0.0000055735,"h":0.00000563,"l":0.0000055036,"c":0.0000055807,"v":1618130.4655049995,"t":1722412800}
+{"o":0.0000055807,"h":0.0000056142,"l":0.000005463,"c":0.0000055013,"v":2262890.9564870005,"t":1722416400}
+{"o":0.0000055013,"h":0.0000058511,"l":0.0000054824,"c":0.0000057018,"v":4022736.936495001,"t":1722420000}
+{"o":0.0000057018,"h":0.0000063191,"l":0.0000056147,"c":0.0000056977,"v":8355487.9372260002,"t":1722423600}
+{"o":0.0000056977,"h":0.0000058308,"l":0.0000056517,"c":0.0000058288,"v":1211578.5879099998,"t":1722427200}
+{"o":0.0000058288,"h":0.0000063407,"l":0.0000057052,"c":0.000005811,"v":6150119.4470059974,"t":1722430800}
+{"o":0.000005811,"h":0.0000059465,"l":0.0000054542,"c":0.0000055681,"v":2175853.6017720001,"t":1722434400}
+{"o":0.0000055681,"h":0.0000055933,"l":0.0000054831,"c":0.000005541,"v":844600.1643940001,"t":1722438000}
+{"o":0.000005541,"h":0.0000058918,"l":0.0000054459,"c":0.0000058067,"v":3697802.4320740006,"t":1722441600}
+{"o":0.0000058067,"h":0.0000075123,"l":0.0000057136,"c":0.0000070119,"v":14507779.6944870036,"t":1722445200}
+{"o":0.0000070119,"h":0.0000071291,"l":0.0000063881,"c":0.0000066336,"v":3832333.1829659999,"t":1722448800}
+{"o":0.0000066336,"h":0.000006896,"l":0.0000062325,"c":0.0000064047,"v":1617217.739294,"t":1722452400}
+{"o":0.0000064047,"h":0.0000065216,"l":0.0000062593,"c":0.0000063803,"v":75278.394055,"t":1722456000}
+{"o":0.0000063803,"h":0.0000064111,"l":0.0000061917,"c":0.0000062717,"v":416082.048708,"t":1722459600}
+{"o":0.0000062717,"h":0.0000063556,"l":0.0000061148,"c":0.0000061608,"v":667156.929764,"t":1722463200}
+{"o":0.0000061608,"h":0.0000066225,"l":0.0000061302,"c":0.000006599,"v":2773650.9294979996,"t":1722466800}
+{"o":0.000006599,"h":0.0000066637,"l":0.000006525,"c":0.0000065605,"v":166346.621385,"t":1722470400}
+{"o":0.0000065605,"h":0.0000066299,"l":0.0000061892,"c":0.0000062604,"v":1711593.1730130003,"t":1722474000}
+{"o":0.0000062604,"h":0.0000063338,"l":0.0000062033,"c":0.0000062602,"v":8698.512481,"t":1722477600}
+{"o":0.0000062602,"h":0.0000063193,"l":0.0000061743,"c":0.000006257,"v":33062.281262,"t":1722481200}
+{"o":0.000006257,"h":0.0000063558,"l":0.0000060352,"c":0.000006153,"v":625138.6894579999,"t":1722484800}
+{"o":0.000006153,"h":0.0000062045,"l":0.000005977,"c":0.0000059934,"v":795014.1068029997,"t":1722488400}
+{"o":0.0000059934,"h":0.0000060857,"l":0.0000059176,"c":0.0000059644,"v":1551952.2271920007,"t":1722492000}
+{"o":0.0000059644,"h":0.0000060867,"l":0.0000058197,"c":0.0000058921,"v":2665984.331369001,"t":1722495600}
+{"o":0.0000058921,"h":0.000006033,"l":0.0000058064,"c":0.0000059681,"v":2861274.039876,"t":1722499200}
+{"o":0.0000059681,"h":0.0000060223,"l":0.0000058921,"c":0.0000059751,"v":106879.454896,"t":1722502800}
+{"o":0.0000059751,"h":0.0000059828,"l":0.0000058547,"c":0.0000058579,"v":753717.7284159999,"t":1722506400}
+{"o":0.0000058579,"h":0.0000060001,"l":0.0000058199,"c":0.000005958,"v":1537641.1675540002,"t":1722510000}
+{"o":0.000005958,"h":0.00000602,"l":0.0000058785,"c":0.0000059013,"v":617971.112861,"t":1722513600}
+{"o":0.0000059013,"h":0.0000060101,"l":0.0000056476,"c":0.0000057048,"v":1866386.2223310005,"t":1722517200}
+{"o":0.0000057048,"h":0.0000059369,"l":0.0000053623,"c":0.0000057056,"v":8740312.2046449929,"t":1722520800}
+{"o":0.0000057056,"h":0.0000058339,"l":0.0000055914,"c":0.0000057337,"v":1292530.8646580004,"t":1722524400}
+{"o":0.0000057337,"h":0.0000062576,"l":0.0000055625,"c":0.0000061868,"v":8551661.0295329988,"t":1722528000}
+{"o":0.0000061868,"h":0.0000068818,"l":0.0000061176,"c":0.0000067435,"v":6959818.8274769969,"t":1722531600}
+{"o":0.0000067435,"h":0.0000069611,"l":0.000006312,"c":0.0000064822,"v":3476872.1244600005,"t":1722535200}
+{"o":0.0000064822,"h":0.000006659,"l":0.0000063649,"c":0.0000065478,"v":1598124.0731729998,"t":1722538800}
+{"o":0.0000065478,"h":0.0000067349,"l":0.0000063777,"c":0.0000065618,"v":648178.0487619999,"t":1722542400}
+{"o":0.0000065618,"h":0.0000067528,"l":0.0000064494,"c":0.000006622,"v":1151086.9301520004,"t":1722546000}
+{"o":0.000006622,"h":0.0000067174,"l":0.0000065366,"c":0.0000066075,"v":1080405.3979829999,"t":1722549600}
+{"o":0.0000066075,"h":0.0000070078,"l":0.0000064753,"c":0.0000069922,"v":3795076.012197,"t":1722553200}
+{"o":0.0000069922,"h":0.0000070071,"l":0.0000060877,"c":0.0000062609,"v":4937308.8515009992,"t":1722556800}
+{"o":0.0000062609,"h":0.0000064135,"l":0.0000061244,"c":0.0000062546,"v":966593.5758939997,"t":1722560400}
+{"o":0.0000062546,"h":0.0000063677,"l":0.0000060687,"c":0.0000061807,"v":181736.7055159999,"t":1722564000}
+{"o":0.0000061807,"h":0.0000062436,"l":0.0000061177,"c":0.000006162,"v":161536.712875,"t":1722567600}
+{"o":0.000006162,"h":0.0000061896,"l":0.0000060979,"c":0.0000061079,"v":167391.057733,"t":1722571200}
+{"o":0.0000061079,"h":0.0000062201,"l":0.0000059927,"c":0.0000061267,"v":181614.437899,"t":1722574800}
+{"o":0.0000061267,"h":0.0000066397,"l":0.0000060128,"c":0.0000060781,"v":7836049.3946499936,"t":1722578400}
+{"o":0.0000060781,"h":0.0000062785,"l":0.0000060127,"c":0.0000061873,"v":1482899.5273020007,"t":1722582000}
+{"o":0.0000061873,"h":0.0000062519,"l":0.0000057621,"c":0.0000057877,"v":4797449.7518489985,"t":1722585600}
+{"o":0.0000057877,"h":0.0000061268,"l":0.0000055643,"c":0.0000058415,"v":10664402.175956009,"t":1722589200}
+{"o":0.0000058415,"h":0.0000058813,"l":0.0000057369,"c":0.0000057608,"v":1402772.2566580002,"t":1722592800}
+{"o":0.0000057608,"h":0.0000059331,"l":0.0000052083,"c":0.0000052669,"v":6198030.9785329998,"t":1722596400}
+{"o":0.0000052669,"h":0.0000057874,"l":0.0000052359,"c":0.0000056536,"v":3901451.0514410017,"t":1722600000}
+{"o":0.0000056536,"h":0.0000056984,"l":0.0000053367,"c":0.0000055104,"v":2770344.5142029994,"t":1722603600}
+{"o":0.0000055104,"h":0.0000059288,"l":0.0000051073,"c":0.000005387,"v":20909215.153988,"t":1722607200}
+{"o":0.000005387,"h":0.0000064779,"l":0.0000052714,"c":0.0000063118,"v":9036390.1227750015,"t":1722610800}
+{"o":0.0000063118,"h":0.0000064193,"l":0.0000062093,"c":0.0000063607,"v":545118.483199,"t":1722614400}
+{"o":0.0000063607,"h":0.0000065,"l":0.0000062576,"c":0.000006457,"v":383931.916262,"t":1722618000}
+{"o":0.000006457,"h":0.0000065591,"l":0.0000063669,"c":0.0000065312,"v":348006.862926,"t":1722621600}
+{"o":0.0000065312,"h":0.0000067638,"l":0.0000060894,"c":0.0000061942,"v":3149404.5677980003,"t":1722625200}
+{"o":0.0000061942,"h":0.0000066516,"l":0.0000060889,"c":0.0000064456,"v":2109783.6576660005,"t":1722628800}
+{"o":0.0000064456,"h":0.000006628,"l":0.0000063673,"c":0.0000064513,"v":102605.01574,"t":1722632400}
+{"o":0.0000064513,"h":0.000006549,"l":0.000006381,"c":0.0000064755,"v":31630.228331,"t":1722636000}
+{"o":0.0000064755,"h":0.0000065964,"l":0.0000063824,"c":0.0000064916,"v":85335.024248,"t":1722639600}
+{"o":0.0000064916,"h":0.0000066099,"l":0.0000063465,"c":0.0000064677,"v":53959.900495,"t":1722643200}
+{"o":0.0000064677,"h":0.0000066492,"l":0.0000063394,"c":0.0000064549,"v":79515.776819,"t":1722646800}
+{"o":0.0000064549,"h":0.0000065339,"l":0.0000063447,"c":0.0000064349,"v":444993.620741,"t":1722650400}
+{"o":0.0000064349,"h":0.0000067193,"l":0.000006307,"c":0.000006462,"v":2435086.8638599995,"t":1722654000}
+{"o":0.000006462,"h":0.0000066049,"l":0.0000064182,"c":0.0000065058,"v":725606.2435969998,"t":1722657600}
+{"o":0.0000065058,"h":0.0000066194,"l":0.0000063711,"c":0.0000064164,"v":1338758.7966369996,"t":1722661200}
+{"o":0.0000064164,"h":0.0000065604,"l":0.0000063815,"c":0.0000065106,"v":767933.8324119998,"t":1722664800}
+{"o":0.0000065106,"h":0.0000065868,"l":0.0000064188,"c":0.0000064943,"v":388407.2184380001,"t":1722668400}
+{"o":0.0000064943,"h":0.000006849,"l":0.0000064479,"c":0.0000065189,"v":3734465.4451369978,"t":1722672000}
+{"o":0.0000065189,"h":0.0000067778,"l":0.00000636,"c":0.0000065441,"v":3352285.9848989984,"t":1722675600}
+{"o":0.0000065441,"h":0.0000066098,"l":0.000006462,"c":0.0000064979,"v":1542980.8638370002,"t":1722679200}
+{"o":0.0000064979,"h":0.0000066437,"l":0.0000064397,"c":0.0000065038,"v":2340210.3316470012,"t":1722682800}
+{"o":0.0000065038,"h":0.0000068508,"l":0.0000062732,"c":0.0000065202,"v":7139585.7871270003,"t":1722686400}
+{"o":0.0000065202,"h":0.0000067682,"l":0.000006446,"c":0.0000067389,"v":5031502.5900609987,"t":1722690000}
+{"o":0.0000067389,"h":0.0000071985,"l":0.0000066433,"c":0.0000069375,"v":4704838.4408640014,"t":1722693600}
+{"o":0.0000069375,"h":0.0000074187,"l":0.0000066727,"c":0.0000069399,"v":7983639.4313440062,"t":1722697200}
+{"o":0.0000069399,"h":0.0000070655,"l":0.0000065104,"c":0.0000066182,"v":4925085.8103399994,"t":1722700800}
+{"o":0.0000066182,"h":0.0000068992,"l":0.000006206,"c":0.0000065097,"v":4867870.9599520015,"t":1722704400}
+{"o":0.0000065097,"h":0.0000066935,"l":0.0000061401,"c":0.0000066079,"v":5681575.516350002,"t":1722708000}
+{"o":0.0000066079,"h":0.0000069411,"l":0.0000065447,"c":0.0000068475,"v":2932767.2033399995,"t":1722711600}
+{"o":0.0000068475,"h":0.0000068666,"l":0.0000066302,"c":0.0000067207,"v":1248928.018464,"t":1722715200}
+{"o":0.0000067207,"h":0.0000071977,"l":0.0000066033,"c":0.0000070176,"v":2719478.4771299995,"t":1722718800}
+{"o":0.0000070176,"h":0.00000712,"l":0.0000068722,"c":0.0000069796,"v":2686367.2465220001,"t":1722722400}
+{"o":0.0000069796,"h":0.0000070809,"l":0.000006632,"c":0.0000067077,"v":2554168.5792480004,"t":1722726000}
+{"o":0.0000067077,"h":0.0000067201,"l":0.0000064376,"c":0.000006443,"v":1316297.426647,"t":1722729600}
+{"o":0.000006443,"h":0.0000065878,"l":0.0000062882,"c":0.0000063678,"v":1964963.1082859999,"t":1722733200}
+{"o":0.0000063678,"h":0.0000064773,"l":0.0000062816,"c":0.0000064119,"v":61889.057227,"t":1722736800}
+{"o":0.0000064119,"h":0.0000064766,"l":0.0000063542,"c":0.0000064255,"v":30256.495003,"t":1722740400}
+{"o":0.0000064255,"h":0.0000064905,"l":0.0000063944,"c":0.0000064703,"v":32778.039768,"t":1722744000}
+{"o":0.0000064703,"h":0.0000064856,"l":0.0000064024,"c":0.0000064522,"v":29744.303837,"t":1722747600}
+{"o":0.0000064522,"h":0.0000064848,"l":0.0000064322,"c":0.0000064561,"v":260831.964781,"t":1722751200}
+{"o":0.0000064561,"h":0.0000066293,"l":0.0000062676,"c":0.0000064007,"v":1041718.533468,"t":1722754800}
+{"o":0.0000064007,"h":0.000006972,"l":0.0000063201,"c":0.0000068047,"v":3929917.2268300001,"t":1722758400}
+{"o":0.0000068047,"h":0.00000704,"l":0.0000067064,"c":0.000006901,"v":2623141.2695430014,"t":1722762000}
+{"o":0.000006901,"h":0.0000070373,"l":0.0000067903,"c":0.0000068828,"v":1665411.4125240003,"t":1722765600}
+{"o":0.0000068828,"h":0.0000070302,"l":0.000006815,"c":0.0000068972,"v":1671847.9664640001,"t":1722769200}
+{"o":0.0000068972,"h":0.0000069292,"l":0.0000067551,"c":0.0000067825,"v":936940.775985,"t":1722772800}
+{"o":0.0000067825,"h":0.0000068803,"l":0.0000065709,"c":0.0000066477,"v":3309161.3752850005,"t":1722776400}
+{"o":0.0000066477,"h":0.0000069733,"l":0.000006384,"c":0.0000067357,"v":3108594.7661110009,"t":1722780000}
+{"o":0.0000067357,"h":0.0000069969,"l":0.0000067356,"c":0.0000069917,"v":1183801.9989169999,"t":1722783600}
+{"o":0.0000069917,"h":0.000007141,"l":0.0000069024,"c":0.0000070991,"v":137818.788802,"t":1722787200}
+{"o":0.0000070991,"h":0.0000072012,"l":0.0000067829,"c":0.0000069026,"v":1109495.611427,"t":1722790800}
+{"o":0.0000069026,"h":0.0000070509,"l":0.0000066489,"c":0.000006786,"v":590203.9679710001,"t":1722794400}
+{"o":0.000006786,"h":0.000006976,"l":0.0000065348,"c":0.0000067244,"v":833210.9285179998,"t":1722798000}
+{"o":0.0000067244,"h":0.0000068312,"l":0.0000065414,"c":0.000006755,"v":667514.5402159999,"t":1722801600}
+{"o":0.000006755,"h":0.0000069371,"l":0.0000066901,"c":0.0000068093,"v":1451262.755902,"t":1722805200}
+{"o":0.0000068093,"h":0.0000072474,"l":0.0000066864,"c":0.0000070868,"v":3386237.4149730005,"t":1722808800}
+{"o":0.0000070868,"h":0.0000074315,"l":0.0000069725,"c":0.0000072572,"v":3003631.6150179999,"t":1722812400}
+{"o":0.0000072572,"h":0.0000077288,"l":0.0000066168,"c":0.0000070674,"v":2335234.6749500004,"t":1722816000}
+{"o":0.0000070674,"h":0.0000078684,"l":0.000006558,"c":0.00000698,"v":377614.4352600001,"t":1722819600}
+{"o":0.00000698,"h":0.0000072941,"l":0.000006448,"c":0.0000066241,"v":1566768.6918280006,"t":1722823200}
+{"o":0.0000066241,"h":0.0000068887,"l":0.0000064038,"c":0.0000066594,"v":441373.960619,"t":1722826800}
+{"o":0.0000066594,"h":0.0000068398,"l":0.0000060781,"c":0.0000063894,"v":1354704.3035539999,"t":1722830400}
+{"o":0.0000063894,"h":0.0000071015,"l":0.000005876,"c":0.0000064846,"v":1962622.4438320003,"t":1722834000}
+{"o":0.0000064846,"h":0.000007113,"l":0.0000042528,"c":0.0000048274,"v":57507108.6848629862,"t":1722837600}
+{"o":0.0000048274,"h":0.0000053591,"l":0.0000044278,"c":0.0000049741,"v":9036768.8372389972,"t":1722841200}
+{"o":0.0000049741,"h":0.0000051779,"l":0.0000047152,"c":0.0000048548,"v":4557436.1812080014,"t":1722844800}
+{"o":0.0000048548,"h":0.0000050553,"l":0.0000039626,"c":0.0000040621,"v":8269876.887357004,"t":1722848400}
+{"o":0.0000040621,"h":0.000004433,"l":0.0000036223,"c":0.0000037712,"v":12672090.9895679932,"t":1722852000}
+{"o":0.0000037712,"h":0.0000040003,"l":0.0000034381,"c":0.0000035762,"v":5979206.0024210047,"t":1722855600}
+{"o":0.0000035762,"h":0.0000038259,"l":0.0000032881,"c":0.0000034855,"v":3794446.8596090018,"t":1722859200}
+{"o":0.0000034855,"h":0.00000377,"l":0.0000030474,"c":0.0000033615,"v":1716673.9675000003,"t":1722862800}
+{"o":0.0000033615,"h":0.0000044864,"l":0.0000030952,"c":0.0000041689,"v":19678324.8332040086,"t":1722866400}
+{"o":0.0000041689,"h":0.0000043229,"l":0.0000039817,"c":0.0000041984,"v":3786763.5199899995,"t":1722870000}
+{"o":0.0000041984,"h":0.0000046398,"l":0.0000040081,"c":0.0000043873,"v":6516820.6901500011,"t":1722873600}
+{"o":0.0000043873,"h":0.0000049278,"l":0.0000041916,"c":0.0000044994,"v":10403973.3558429964,"t":1722877200}
+{"o":0.0000044994,"h":0.0000047181,"l":0.0000041992,"c":0.0000043926,"v":1414413.7225589999,"t":1722880800}
+{"o":0.0000043926,"h":0.0000045039,"l":0.0000041806,"c":0.0000043219,"v":1173729.0069960002,"t":1722884400}
+{"o":0.0000043219,"h":0.0000043971,"l":0.0000041994,"c":0.0000042757,"v":49507.24391,"t":1722888000}
+{"o":0.0000042757,"h":0.0000044604,"l":0.0000041708,"c":0.0000043284,"v":216778.509579,"t":1722891600}
+{"o":0.0000043284,"h":0.000004415,"l":0.000004236,"c":0.0000043095,"v":34190.569414,"t":1722895200}
+{"o":0.0000043095,"h":0.0000044973,"l":0.0000041833,"c":0.0000043392,"v":47293.112674,"t":1722898800}
+{"o":0.0000043392,"h":0.0000047177,"l":0.0000040452,"c":0.0000043809,"v":1295631.0826389999,"t":1722902400}
+{"o":0.0000043809,"h":0.0000044997,"l":0.0000043276,"c":0.0000044432,"v":235536.649232,"t":1722906000}
+{"o":0.0000044432,"h":0.0000046429,"l":0.0000043626,"c":0.0000045856,"v":2006159.4564060003,"t":1722909600}
+{"o":0.0000045856,"h":0.0000048283,"l":0.0000045332,"c":0.0000047592,"v":2825733.702304,"t":1722913200}
+{"o":0.0000047592,"h":0.0000049473,"l":0.0000046102,"c":0.0000047975,"v":2908932.5623710002,"t":1722916800}
+{"o":0.0000047975,"h":0.0000048865,"l":0.0000046817,"c":0.0000047248,"v":1682343.8727620007,"t":1722920400}
+{"o":0.0000047248,"h":0.0000055595,"l":0.0000046091,"c":0.0000055362,"v":17694811.503961999,"t":1722924000}
+{"o":0.0000055362,"h":0.0000061652,"l":0.0000054994,"c":0.0000059715,"v":19555161.1119709946,"t":1722927600}
+{"o":0.0000059715,"h":0.0000065377,"l":0.0000059349,"c":0.000006339,"v":6334992.903824999,"t":1722931200}
+{"o":0.000006339,"h":0.0000075641,"l":0.0000061599,"c":0.0000074313,"v":11611974.351514997,"t":1722934800}
+{"o":0.0000074313,"h":0.000008027,"l":0.0000071157,"c":0.0000074217,"v":14582461.0748759992,"t":1722938400}
+{"o":0.0000074217,"h":0.0000076751,"l":0.0000071393,"c":0.0000075496,"v":2699751.349994001,"t":1722942000}
+{"o":0.0000075496,"h":0.0000077612,"l":0.0000074076,"c":0.0000076153,"v":3555274.4906099997,"t":1722945600}
+{"o":0.0000076153,"h":0.0000079366,"l":0.0000072224,"c":0.0000073242,"v":3864507.033359,"t":1722949200}
+{"o":0.0000073242,"h":0.0000081477,"l":0.00000687,"c":0.0000076756,"v":4785724.5724129993,"t":1722952800}
+{"o":0.0000076756,"h":0.0000079649,"l":0.0000074831,"c":0.0000077866,"v":3713109.7403330002,"t":1722956400}
+{"o":0.0000077866,"h":0.0000078739,"l":0.0000074878,"c":0.0000075195,"v":2815499.54104,"t":1722960000}
+{"o":0.0000075195,"h":0.0000084357,"l":0.0000072823,"c":0.0000084107,"v":7289357.8342749998,"t":1722963600}
+{"o":0.0000084107,"h":0.0000089067,"l":0.0000074646,"c":0.0000075511,"v":12463736.5545179956,"t":1722967200}
+{"o":0.0000075511,"h":0.0000086864,"l":0.0000074049,"c":0.0000079284,"v":8384434.9405830009,"t":1722970800}
+{"o":0.0000079284,"h":0.0000080035,"l":0.0000069389,"c":0.0000070042,"v":3877599.4685499994,"t":1722974400}
+{"o":0.0000070042,"h":0.0000073568,"l":0.0000067551,"c":0.00000697,"v":6880734.5735700019,"t":1722978000}
+{"o":0.00000697,"h":0.0000071582,"l":0.0000066721,"c":0.0000070212,"v":1415510.0232589999,"t":1722981600}
+{"o":0.0000070212,"h":0.0000077486,"l":0.0000069839,"c":0.0000075472,"v":3100616.9972229991,"t":1722985200}
+{"o":0.0000075472,"h":0.0000084494,"l":0.0000074126,"c":0.0000083029,"v":3462323.6910590003,"t":1722988800}
+{"o":0.0000083029,"h":0.0000091874,"l":0.0000079612,"c":0.0000087713,"v":1771371.3770259998,"t":1722992400}
+{"o":0.0000087713,"h":0.0000095222,"l":0.0000085843,"c":0.0000093033,"v":2778259.7989980001,"t":1722996000}
+{"o":0.0000093033,"h":0.000009689,"l":0.0000091609,"c":0.0000092839,"v":3174182.0935720005,"t":1722999600}
+{"o":0.0000092839,"h":0.0000107863,"l":0.0000089334,"c":0.0000103993,"v":7137181.6777109988,"t":1723003200}
+{"o":0.0000103993,"h":0.0000107729,"l":0.0000100726,"c":0.000010625,"v":7369514.8261520024,"t":1723006800}
+{"o":0.000010625,"h":0.000012245,"l":0.0000105729,"c":0.0000114501,"v":7430974.5606110021,"t":1723010400}
+{"o":0.0000114501,"h":0.0000131207,"l":0.0000113629,"c":0.0000123857,"v":9286946.4474320058,"t":1723014000}
+{"o":0.0000123857,"h":0.0000125874,"l":0.0000109254,"c":0.0000109717,"v":4096177.6328700017,"t":1723017600}
+{"o":0.0000109717,"h":0.000011068,"l":0.000010202,"c":0.000010594,"v":8179893.3713070014,"t":1723021200}
+{"o":0.000010594,"h":0.0000135221,"l":0.00001033,"c":0.0000120057,"v":14142314.7265800033,"t":1723024800}
+{"o":0.0000120057,"h":0.0000125311,"l":0.000011535,"c":0.0000116142,"v":4642205.9248399986,"t":1723028400}
+{"o":0.0000116142,"h":0.0000117888,"l":0.0000113547,"c":0.000011607,"v":1077489.3707579996,"t":1723032000}
+{"o":0.000011607,"h":0.0000118653,"l":0.0000111771,"c":0.0000113643,"v":1735123.9327439999,"t":1723035600}
+{"o":0.0000113643,"h":0.000011827,"l":0.00000986,"c":0.0000104127,"v":4959527.6097800015,"t":1723039200}
+{"o":0.0000104127,"h":0.0000104698,"l":0.0000089184,"c":0.0000098598,"v":10164434.8126239963,"t":1723042800}
+{"o":0.0000098598,"h":0.000011034,"l":0.0000097018,"c":0.0000101197,"v":8433207.1895069983,"t":1723046400}
+{"o":0.0000101197,"h":0.0000102986,"l":0.0000095418,"c":0.0000097397,"v":2942456.7907879991,"t":1723050000}
+{"o":0.0000097397,"h":0.0000099562,"l":0.0000087994,"c":0.0000090024,"v":2824223.214618999,"t":1723053600}
+{"o":0.0000090024,"h":0.0000092767,"l":0.0000089213,"c":0.0000091733,"v":908398.0145149997,"t":1723057200}
+{"o":0.0000091733,"h":0.0000101575,"l":0.0000089947,"c":0.0000099112,"v":3107598.8348790007,"t":1723060800}
+{"o":0.0000099112,"h":0.0000104257,"l":0.0000097196,"c":0.0000101602,"v":2057824.4086030005,"t":1723064400}
+{"o":0.0000101602,"h":0.000010451,"l":0.0000082469,"c":0.0000088902,"v":8185405.3491470031,"t":1723068000}
+{"o":0.0000088902,"h":0.0000090806,"l":0.0000086037,"c":0.0000087302,"v":1237622.6218690001,"t":1723071600}
+{"o":0.0000087302,"h":0.0000089906,"l":0.0000084382,"c":0.0000086331,"v":520031.6657839999,"t":1723075200}
+{"o":0.0000086331,"h":0.0000094608,"l":0.0000081315,"c":0.0000088199,"v":1555923.1339659998,"t":1723078800}
+{"o":0.0000088199,"h":0.0000089997,"l":0.0000086402,"c":0.0000087607,"v":1696255.0862169997,"t":1723082400}
+{"o":0.0000087607,"h":0.0000091144,"l":0.0000086783,"c":0.0000088952,"v":1054021.0230230002,"t":1723086000}
+{"o":0.0000088952,"h":0.0000090073,"l":0.0000088086,"c":0.0000089665,"v":76655.773381,"t":1723089600}
+{"o":0.0000089665,"h":0.00000997,"l":0.0000088617,"c":0.0000098624,"v":4227144.9657370001,"t":1723093200}
+{"o":0.0000098624,"h":0.0000110849,"l":0.0000097082,"c":0.0000101688,"v":6968199.0296780011,"t":1723096800}
+{"o":0.0000101688,"h":0.0000103025,"l":0.0000095869,"c":0.0000098954,"v":4318619.1713569993,"t":1723100400}
+{"o":0.0000098954,"h":0.0000106428,"l":0.0000098153,"c":0.0000105561,"v":4343702.4821290001,"t":1723104000}
+{"o":0.0000105561,"h":0.000010778,"l":0.0000094051,"c":0.0000094844,"v":6009965.2623749981,"t":1723107600}
+{"o":0.0000094844,"h":0.0000114417,"l":0.000009306,"c":0.000011347,"v":14937848.4609760046,"t":1723111200}
+{"o":0.000011347,"h":0.0000115106,"l":0.0000101696,"c":0.0000102416,"v":4755686.7670939993,"t":1723114800}
+{"o":0.0000102416,"h":0.0000119309,"l":0.0000097332,"c":0.0000110923,"v":9828407.0353090074,"t":1723118400}
+{"o":0.0000110923,"h":0.0000113022,"l":0.0000087544,"c":0.000008974,"v":10503606.3581940029,"t":1723122000}
+{"o":0.000008974,"h":0.0000095411,"l":0.0000084403,"c":0.000009128,"v":2808264.356629,"t":1723125600}
+{"o":0.000009128,"h":0.0000091991,"l":0.0000089998,"c":0.0000090098,"v":446541.227021,"t":1723129200}
+{"o":0.0000090098,"h":0.0000094643,"l":0.0000088136,"c":0.0000094057,"v":2916214.7580680004,"t":1723132800}
+{"o":0.0000094057,"h":0.0000099688,"l":0.000008902,"c":0.0000098672,"v":6708393.7937739994,"t":1723136400}
+{"o":0.0000098672,"h":0.0000099432,"l":0.0000096009,"c":0.0000096583,"v":2338522.6458310005,"t":1723140000}
+{"o":0.0000096583,"h":0.0000097708,"l":0.0000088066,"c":0.0000088931,"v":2341864.4119460005,"t":1723143600}
+{"o":0.0000088931,"h":0.0000089975,"l":0.000008739,"c":0.0000088782,"v":815899.4875370001,"t":1723147200}
+{"o":0.0000088782,"h":0.0000097871,"l":0.0000086076,"c":0.0000092587,"v":3716316.3121530004,"t":1723150800}
+{"o":0.0000092587,"h":0.0000097527,"l":0.0000089987,"c":0.0000094623,"v":1641251.9554030001,"t":1723154400}
+{"o":0.0000094623,"h":0.0000108586,"l":0.0000093362,"c":0.0000106865,"v":6993721.9054150051,"t":1723158000}
+{"o":0.0000106865,"h":0.000011049,"l":0.000009516,"c":0.000009698,"v":3916274.3144399975,"t":1723161600}
+{"o":0.000009698,"h":0.0000097687,"l":0.000009502,"c":0.0000095946,"v":312681.9702919999,"t":1723165200}
+{"o":0.0000095946,"h":0.0000097579,"l":0.000009439,"c":0.0000095908,"v":258782.035397,"t":1723168800}
+{"o":0.0000095908,"h":0.000009726,"l":0.000009348,"c":0.000009431,"v":744040.6239229999,"t":1723172400}
+{"o":0.000009431,"h":0.0000096429,"l":0.0000090658,"c":0.0000092439,"v":617657.2591819998,"t":1723176000}
+{"o":0.0000092439,"h":0.0000101093,"l":0.0000091186,"c":0.0000099285,"v":2737418.1987020001,"t":1723179600}
+{"o":0.0000099285,"h":0.0000103573,"l":0.0000098349,"c":0.0000100869,"v":2960438.7869640002,"t":1723183200}
+{"o":0.0000100869,"h":0.0000104502,"l":0.0000099641,"c":0.0000101175,"v":4580036.9157109996,"t":1723186800}
+{"o":0.0000101175,"h":0.0000101261,"l":0.000009247,"c":0.0000095317,"v":3615262.2897510002,"t":1723190400}
+{"o":0.0000095317,"h":0.000009806,"l":0.0000094211,"c":0.000009624,"v":4089400.2616940015,"t":1723194000}
+{"o":0.000009624,"h":0.0000097614,"l":0.0000086271,"c":0.0000087262,"v":3518596.3830920001,"t":1723197600}
+{"o":0.0000087262,"h":0.0000101886,"l":0.0000083469,"c":0.0000100642,"v":9882221.4868720025,"t":1723201200}
+{"o":0.0000100642,"h":0.0000103725,"l":0.0000100317,"c":0.000010274,"v":3334996.5756859994,"t":1723204800}
+{"o":0.000010274,"h":0.0000107417,"l":0.0000098886,"c":0.0000099451,"v":3094687.2352300002,"t":1723208400}
+{"o":0.0000099451,"h":0.000015944,"l":0.0000098146,"c":0.0000153161,"v":23280097.8046310097,"t":1723212000}
+{"o":0.0000153161,"h":0.0000181543,"l":0.0000130992,"c":0.0000172363,"v":41319875.6286520138,"t":1723215600}
+{"o":0.0000172363,"h":0.0000172949,"l":0.0000126837,"c":0.0000128218,"v":16576669.3615250029,"t":1723219200}
+{"o":0.0000128218,"h":0.0000134065,"l":0.0000111642,"c":0.0000113657,"v":14502224.9709289949,"t":1723222800}
+{"o":0.0000113657,"h":0.0000115377,"l":0.0000096619,"c":0.0000099895,"v":19606006.2535989769,"t":1723226400}
+{"o":0.0000099895,"h":0.0000118787,"l":0.0000094997,"c":0.0000118167,"v":14208086.4092479981,"t":1723230000}
+{"o":0.0000118167,"h":0.0000120182,"l":0.0000108771,"c":0.0000109647,"v":5344572.5678089978,"t":1723233600}
+{"o":0.0000109647,"h":0.0000111055,"l":0.0000107801,"c":0.0000107881,"v":312431.0455160001,"t":1723237200}
+{"o":0.0000107881,"h":0.0000111135,"l":0.0000104195,"c":0.0000105888,"v":1161418.8372829999,"t":1723240800}
+{"o":0.0000105888,"h":0.0000113059,"l":0.0000103329,"c":0.0000110749,"v":3010194.2849310008,"t":1723244400}
+{"o":0.0000110749,"h":0.0000111911,"l":0.0000102787,"c":0.0000105577,"v":1300860.0898119998,"t":1723248000}
+{"o":0.0000105577,"h":0.000010633,"l":0.000010223,"c":0.0000103563,"v":294458.966042,"t":1723251600}
+{"o":0.0000103563,"h":0.0000104686,"l":0.0000102338,"c":0.0000103856,"v":719628.629113,"t":1723255200}
+{"o":0.0000103856,"h":0.0000104638,"l":0.0000102914,"c":0.0000103305,"v":184912.705958,"t":1723258800}
+{"o":0.0000103305,"h":0.0000104777,"l":0.0000102016,"c":0.0000102623,"v":204542.781143,"t":1723262400}
+{"o":0.0000102623,"h":0.0000103757,"l":0.000010171,"c":0.0000102755,"v":289400.452509,"t":1723266000}
+{"o":0.0000102755,"h":0.000010284,"l":0.0000101517,"c":0.0000101787,"v":205000.0,"t":1723269600}
+{"o":0.0000101787,"h":0.0000102184,"l":0.0000100371,"c":0.0000100701,"v":212409.001369,"t":1723273200}
+{"o":0.0000100701,"h":0.0000107933,"l":0.0000098231,"c":0.0000103214,"v":3766087.4924709997,"t":1723276800}
+{"o":0.0000103214,"h":0.0000103573,"l":0.0000097479,"c":0.0000100422,"v":2007035.9309170002,"t":1723280400}
+{"o":0.0000100422,"h":0.0000100757,"l":0.0000096001,"c":0.0000097596,"v":2510645.7907120008,"t":1723284000}
+{"o":0.0000097596,"h":0.0000100992,"l":0.0000095989,"c":0.0000100381,"v":3097609.3347960007,"t":1723287600}
+{"o":0.0000100381,"h":0.0000107741,"l":0.000007385,"c":0.0000081004,"v":33133911.1894840039,"t":1723291200}
+{"o":0.0000081004,"h":0.0000082741,"l":0.000004062,"c":0.0000057185,"v":192100438.8195779622,"t":1723294800}
+{"o":0.0000057185,"h":0.0000068212,"l":0.0000053257,"c":0.000005333,"v":75657621.5290189236,"t":1723298400}
+{"o":0.000005333,"h":0.0000066296,"l":0.0000044884,"c":0.0000056026,"v":97531590.5159429014,"t":1723302000}
+{"o":0.0000056026,"h":0.0000058629,"l":0.0000043439,"c":0.0000047015,"v":58003486.6895549893,"t":1723305600}
+{"o":0.0000047015,"h":0.0000052417,"l":0.00000452,"c":0.0000048679,"v":42353427.038329035,"t":1723309200}
+{"o":0.0000048679,"h":0.0000055094,"l":0.0000044757,"c":0.0000049993,"v":31951345.1037590168,"t":1723312800}
+{"o":0.0000049993,"h":0.0000050338,"l":0.0000047867,"c":0.0000048122,"v":3294489.2783160014,"t":1723316400}
+{"o":0.0000048122,"h":0.000004975,"l":0.0000047287,"c":0.0000049312,"v":2202997.8263390004,"t":1723320000}
+{"o":0.0000049312,"h":0.000006038,"l":0.0000049082,"c":0.0000058267,"v":16648968.4514069948,"t":1723323600}
+{"o":0.0000058267,"h":0.0000058476,"l":0.0000056703,"c":0.0000057377,"v":3926556.3154189992,"t":1723327200}
+{"o":0.0000057377,"h":0.0000069356,"l":0.0000056979,"c":0.000006551,"v":15031100.7641760036,"t":1723330800}
+{"o":0.000006551,"h":0.0000066056,"l":0.0000057455,"c":0.0000058384,"v":8570962.6878379975,"t":1723334400}
+{"o":0.0000058384,"h":0.0000059128,"l":0.0000058133,"c":0.0000058632,"v":416008.873835,"t":1723338000}
+{"o":0.0000058632,"h":0.0000058872,"l":0.0000057152,"c":0.0000057606,"v":918776.5144290002,"t":1723341600}
+{"o":0.0000057606,"h":0.0000057607,"l":0.0000050908,"c":0.0000051319,"v":6408142.6975170011,"t":1723345200}
+{"o":0.0000051319,"h":0.0000054031,"l":0.0000050954,"c":0.0000053973,"v":1981612.6394420001,"t":1723348800}
+{"o":0.0000053973,"h":0.0000054381,"l":0.0000052013,"c":0.0000052294,"v":1423489.9991740002,"t":1723352400}
+{"o":0.0000052294,"h":0.0000053066,"l":0.0000051341,"c":0.0000051452,"v":1891395.632187,"t":1723356000}
+{"o":0.0000051452,"h":0.0000053644,"l":0.0000050766,"c":0.0000052826,"v":2486756.1472549993,"t":1723359600}
+{"o":0.0000052826,"h":0.0000058246,"l":0.0000052649,"c":0.0000057751,"v":5782446.0327369981,"t":1723363200}
+{"o":0.0000057751,"h":0.0000064786,"l":0.0000056584,"c":0.0000060843,"v":7635271.0007250002,"t":1723366800}
+{"o":0.0000060843,"h":0.0000061118,"l":0.0000055941,"c":0.0000059122,"v":3880966.5887689996,"t":1723370400}
+{"o":0.0000059122,"h":0.0000060265,"l":0.000005582,"c":0.0000056535,"v":3714625.6565789999,"t":1723374000}
+{"o":0.0000056535,"h":0.0000058152,"l":0.0000048474,"c":0.0000049511,"v":6255190.3856730014,"t":1723377600}
+{"o":0.0000049511,"h":0.0000050888,"l":0.0000048963,"c":0.000005026,"v":1016003.5623949999,"t":1723381200}
+{"o":0.000005026,"h":0.0000052103,"l":0.0000043305,"c":0.0000046733,"v":9229727.5203510039,"t":1723384800}
+{"o":0.0000046733,"h":0.000004741,"l":0.0000043411,"c":0.0000043706,"v":5125838.2498710016,"t":1723388400}
+{"o":0.0000043706,"h":0.0000044456,"l":0.0000043536,"c":0.0000044214,"v":387652.310754,"t":1723392000}
+{"o":0.0000044214,"h":0.0000048012,"l":0.0000043711,"c":0.000004651,"v":5372134.3388719959,"t":1723395600}
+{"o":0.000004651,"h":0.0000049113,"l":0.0000046275,"c":0.0000048758,"v":1979686.3336240002,"t":1723399200}
+{"o":0.0000048758,"h":0.0000049844,"l":0.0000048316,"c":0.0000049274,"v":325776.059888,"t":1723402800}
+{"o":0.0000049274,"h":0.0000050548,"l":0.0000048747,"c":0.0000050503,"v":1197887.2899249999,"t":1723406400}
+{"o":0.0000050503,"h":0.0000050931,"l":0.000004882,"c":0.0000049431,"v":1391349.1884159998,"t":1723410000}
+{"o":0.0000049431,"h":0.0000051514,"l":0.000004845,"c":0.0000050474,"v":4520200.7313039983,"t":1723413600}
+{"o":0.0000050474,"h":0.0000053205,"l":0.000005042,"c":0.0000050748,"v":4889414.6140879979,"t":1723417200}
+{"o":0.0000050748,"h":0.0000051187,"l":0.000004991,"c":0.0000050564,"v":63110.142266,"t":1723420800}
+{"o":0.0000050564,"h":0.0000051405,"l":0.0000050073,"c":0.000005071,"v":19101.295266,"t":1723424400}
+{"o":0.000005071,"h":0.0000050984,"l":0.0000050331,"c":0.0000050385,"v":6919.347963,"t":1723428000}
+{"o":0.0000050385,"h":0.0000050796,"l":0.0000050199,"c":0.0000050506,"v":0.0,"t":1723431600}
+{"o":0.0000050506,"h":0.0000050708,"l":0.0000048802,"c":0.0000049139,"v":1420290.8942719998,"t":1723435200}
+{"o":0.0000049139,"h":0.0000049584,"l":0.0000046311,"c":0.0000047509,"v":3144490.6354029989,"t":1723438800}
+{"o":0.0000047509,"h":0.0000049135,"l":0.0000046976,"c":0.0000048723,"v":2154490.522347,"t":1723442400}
+{"o":0.0000048723,"h":0.0000049219,"l":0.0000046181,"c":0.0000047976,"v":1547945.0266679998,"t":1723446000}
+{"o":0.0000047976,"h":0.0000049127,"l":0.0000046993,"c":0.0000048007,"v":591446.9607709999,"t":1723449600}
+{"o":0.0000048007,"h":0.0000048249,"l":0.000004537,"c":0.0000046557,"v":2464153.9631389994,"t":1723453200}
+{"o":0.0000046557,"h":0.0000047157,"l":0.000004401,"c":0.0000044015,"v":2098465.4283540002,"t":1723456800}
+{"o":0.0000044015,"h":0.0000045319,"l":0.0000043024,"c":0.0000043894,"v":417132.935864,"t":1723460400}
+{"o":0.0000043894,"h":0.0000044482,"l":0.000004271,"c":0.0000043047,"v":726971.5293000002,"t":1723464000}
+{"o":0.0000043047,"h":0.0000044672,"l":0.0000040173,"c":0.0000041706,"v":1723547.7050729995,"t":1723467600}
+{"o":0.0000041706,"h":0.0000044203,"l":0.0000039566,"c":0.0000040799,"v":2905167.2685329998,"t":1723471200}
+{"o":0.0000040799,"h":0.0000042329,"l":0.0000039571,"c":0.0000041037,"v":1349152.9117809997,"t":1723474800}
+{"o":0.0000041037,"h":0.0000041541,"l":0.0000016257,"c":0.0000017586,"v":275719406.1473289728,"t":1723478400}
+{"o":0.0000017586,"h":0.0000024132,"l":0.000001736,"c":0.0000019565,"v":113768719.3357270807,"t":1723482000}
+{"o":0.0000019565,"h":0.0000025947,"l":0.0000019382,"c":0.0000021775,"v":37685247.346679002,"t":1723485600}
+{"o":0.0000021775,"h":0.0000023971,"l":0.0000021529,"c":0.0000023256,"v":11322467.0148509964,"t":1723489200}
+{"o":0.0000023256,"h":0.0000026008,"l":0.0000023014,"c":0.0000025103,"v":10724560.0329349972,"t":1723492800}
+{"o":0.0000025103,"h":0.0000026943,"l":0.0000023608,"c":0.0000026628,"v":12039948.3101320006,"t":1723496400}
+{"o":0.0000026628,"h":0.0000031109,"l":0.0000024281,"c":0.00000247,"v":32310820.1854979992,"t":1723500000}
+{"o":0.00000247,"h":0.0000026886,"l":0.0000024138,"c":0.0000026345,"v":4480720.5206479998,"t":1723503600}
+{"o":0.0000026345,"h":0.000002647,"l":0.0000025001,"c":0.0000026156,"v":6780185.3200900005,"t":1723507200}
+{"o":0.0000026156,"h":0.000002697,"l":0.0000026097,"c":0.0000026657,"v":899686.673864,"t":1723510800}
+{"o":0.0000026657,"h":0.0000027592,"l":0.000002642,"c":0.0000027031,"v":2190297.8351520002,"t":1723514400}
+{"o":0.0000027031,"h":0.000002755,"l":0.0000025408,"c":0.0000025773,"v":2673482.9642459997,"t":1723518000}
+{"o":0.0000025773,"h":0.0000025897,"l":0.0000025337,"c":0.0000025362,"v":197360.589809,"t":1723521600}
+{"o":0.0000025362,"h":0.0000027131,"l":0.0000025156,"c":0.0000026868,"v":2810918.0392799997,"t":1723525200}
+{"o":0.0000026868,"h":0.000002753,"l":0.0000026476,"c":0.0000027166,"v":4124795.6936509996,"t":1723528800}
+{"o":0.0000027166,"h":0.0000027377,"l":0.0000024203,"c":0.0000024382,"v":7000034.5709100002,"t":1723532400}
+{"o":0.0000024382,"h":0.0000026033,"l":0.0000023283,"c":0.0000023431,"v":20688882.0728889927,"t":1723536000}
+{"o":0.0000023431,"h":0.0000026459,"l":0.0000020642,"c":0.0000022636,"v":43226634.9290930033,"t":1723539600}
+{"o":0.0000022636,"h":0.0000022988,"l":0.0000020406,"c":0.000002053,"v":15063328.9168949965,"t":1723543200}
+{"o":0.000002053,"h":0.0000021948,"l":0.0000018648,"c":0.0000020768,"v":17149448.777121,"t":1723546800}
+{"o":0.0000020768,"h":0.0000021154,"l":0.0000019712,"c":0.0000020001,"v":2813092.2548169992,"t":1723550400}
+{"o":0.0000020001,"h":0.0000020091,"l":0.0000019666,"c":0.0000019821,"v":416390.38595,"t":1723554000}
+{"o":0.0000019821,"h":0.0000020529,"l":0.0000019772,"c":0.0000020288,"v":1422898.2484919999,"t":1723557600}
+{"o":0.0000020288,"h":0.0000020872,"l":0.0000019616,"c":0.0000020631,"v":8037420.0821789987,"t":1723561200}
+{"o":0.0000020631,"h":0.0000021668,"l":0.0000020174,"c":0.0000020855,"v":4737068.8995520007,"t":1723564800}
+{"o":0.0000020855,"h":0.000002496,"l":0.0000020481,"c":0.0000024006,"v":15979892.2110439967,"t":1723568400}
+{"o":0.0000024006,"h":0.0000024305,"l":0.0000023224,"c":0.0000023893,"v":2638515.0860649999,"t":1723572000}
+{"o":0.0000023893,"h":0.0000025204,"l":0.0000023833,"c":0.000002492,"v":5882983.543517,"t":1723575600}
+{"o":0.000002492,"h":0.0000025064,"l":0.0000024727,"c":0.0000024896,"v":136800.155375,"t":1723579200}
+{"o":0.0000024896,"h":0.0000025031,"l":0.000002457,"c":0.0000024672,"v":46378.991995,"t":1723582800}
+{"o":0.0000024672,"h":0.0000024891,"l":0.0000024658,"c":0.0000024784,"v":0.0,"t":1723586400}
+{"o":0.0000024784,"h":0.0000024936,"l":0.0000024531,"c":0.0000024677,"v":703320.658538,"t":1723590000}
+{"o":0.0000024677,"h":0.0000024798,"l":0.0000022593,"c":0.0000022795,"v":3713665.3700350001,"t":1723593600}
+{"o":0.0000022795,"h":0.0000023165,"l":0.0000022733,"c":0.0000023098,"v":0.0,"t":1723597200}
+{"o":0.0000023098,"h":0.0000023145,"l":0.0000022935,"c":0.0000022944,"v":0.0,"t":1723600800}
+{"o":0.0000022944,"h":0.0000023011,"l":0.0000022757,"c":0.0000022921,"v":0.0,"t":1723604400}
+{"o":0.0000022921,"h":0.0000023039,"l":0.0000021844,"c":0.0000021953,"v":2446751.0137219997,"t":1723608000}
+{"o":0.0000021953,"h":0.0000022065,"l":0.0000021804,"c":0.0000022006,"v":138410.078143,"t":1723611600}
+{"o":0.0000022006,"h":0.0000022192,"l":0.0000021879,"c":0.0000022024,"v":12458.154079,"t":1723615200}
+{"o":0.0000022024,"h":0.0000022088,"l":0.0000021444,"c":0.0000021444,"v":1414265.7201459999,"t":1723618800}
+{"o":0.0000021444,"h":0.0000021626,"l":0.0000020389,"c":0.0000021507,"v":7397792.5670540007,"t":1723622400}
+{"o":0.0000021507,"h":0.0000021667,"l":0.0000021322,"c":0.0000021536,"v":724107.5655779999,"t":1723626000}
+{"o":0.0000021536,"h":0.0000022243,"l":0.0000021283,"c":0.0000021972,"v":3981680.7120600003,"t":1723629600}
+{"o":0.0000021972,"h":0.0000022694,"l":0.0000021559,"c":0.0000022468,"v":1392798.0165949999,"t":1723633200}
+{"o":0.0000022468,"h":0.0000022667,"l":0.0000021717,"c":0.0000022278,"v":706237.1078079999,"t":1723636800}
+{"o":0.0000022278,"h":0.0000024078,"l":0.0000022091,"c":0.0000023567,"v":10663065.3900829982,"t":1723640400}
+{"o":0.0000023567,"h":0.0000023858,"l":0.0000023246,"c":0.0000023559,"v":1739241.6552990002,"t":1723644000}
+{"o":0.0000023559,"h":0.0000023896,"l":0.0000023193,"c":0.0000023282,"v":600119.360414,"t":1723647600}
+{"o":0.0000023282,"h":0.0000023726,"l":0.0000022819,"c":0.0000023178,"v":167864.545644,"t":1723651200}
+{"o":0.0000023178,"h":0.0000023859,"l":0.0000023096,"c":0.0000023647,"v":3317362.6662650006,"t":1723654800}
+{"o":0.0000023647,"h":0.0000024152,"l":0.0000022877,"c":0.0000022999,"v":2275097.0380770001,"t":1723658400}
+{"o":0.0000022999,"h":0.0000025009,"l":0.0000022183,"c":0.0000024592,"v":23854936.9542749822,"t":1723662000}
+{"o":0.0000024592,"h":0.0000026749,"l":0.000002273,"c":0.0000022802,"v":25406097.0693339966,"t":1723665600}
+{"o":0.0000022802,"h":0.0000023048,"l":0.0000022205,"c":0.0000022779,"v":4250142.898337,"t":1723669200}
+{"o":0.0000022779,"h":0.0000023715,"l":0.0000022487,"c":0.0000022809,"v":5027679.6018830035,"t":1723672800}
+{"o":0.0000022809,"h":0.0000023103,"l":0.0000022741,"c":0.0000022924,"v":1397493.6012209998,"t":1723676400}
+{"o":0.0000022924,"h":0.000002322,"l":0.0000022663,"c":0.0000023027,"v":483303.474385,"t":1723680000}
+{"o":0.0000023027,"h":0.000002315,"l":0.0000022855,"c":0.0000023034,"v":514809.853688,"t":1723683600}
+{"o":0.0000023034,"h":0.0000023215,"l":0.000002288,"c":0.0000022977,"v":0.0,"t":1723687200}
+{"o":0.0000022977,"h":0.0000023542,"l":0.0000022562,"c":0.0000022676,"v":4020141.1584889996,"t":1723690800}
+{"o":0.0000022676,"h":0.0000023172,"l":0.0000022519,"c":0.0000022966,"v":1076347.051153,"t":1723694400}
+{"o":0.0000022966,"h":0.0000023665,"l":0.000002252,"c":0.0000022816,"v":12282144.4826789964,"t":1723698000}
+{"o":0.0000022816,"h":0.0000024842,"l":0.0000022779,"c":0.0000023136,"v":17646448.1266919933,"t":1723701600}
+{"o":0.0000023136,"h":0.0000023375,"l":0.0000022621,"c":0.0000022919,"v":2630040.393383,"t":1723705200}
+{"o":0.0000022919,"h":0.0000023349,"l":0.0000022807,"c":0.0000023113,"v":117424.756076,"t":1723708800}
+{"o":0.0000023113,"h":0.0000023281,"l":0.0000023051,"c":0.0000023269,"v":18245.475824,"t":1723712400}
+{"o":0.0000023269,"h":0.0000023415,"l":0.0000022504,"c":0.0000022928,"v":2856044.1881670002,"t":1723716000}
+{"o":0.0000022928,"h":0.0000022992,"l":0.0000022644,"c":0.0000022749,"v":39909.063395,"t":1723719600}
+{"o":0.0000022749,"h":0.0000023,"l":0.0000022373,"c":0.0000022951,"v":93303.043123,"t":1723723200}
+{"o":0.0000022951,"h":0.0000023267,"l":0.0000021976,"c":0.0000022424,"v":2725861.809346999,"t":1723726800}
+{"o":0.0000022424,"h":0.000002332,"l":0.0000022082,"c":0.0000022845,"v":6051836.4417080032,"t":1723730400}
+{"o":0.0000022845,"h":0.0000023088,"l":0.0000022642,"c":0.0000022828,"v":73798.717074,"t":1723734000}
+{"o":0.0000022828,"h":0.0000024395,"l":0.0000022574,"c":0.000002426,"v":3639946.449451,"t":1723737600}
+{"o":0.000002426,"h":0.0000024716,"l":0.0000022816,"c":0.0000023245,"v":2380123.3060250003,"t":1723741200}
+{"o":0.0000023245,"h":0.0000024206,"l":0.0000022601,"c":0.0000023376,"v":389871.2384680001,"t":1723744800}
+{"o":0.0000023376,"h":0.0000023582,"l":0.0000021696,"c":0.0000022883,"v":4915426.5487659993,"t":1723748400}
+{"o":0.0000022883,"h":0.0000023744,"l":0.0000022798,"c":0.0000023402,"v":1665587.6699110004,"t":1723752000}
+{"o":0.0000023402,"h":0.0000023645,"l":0.0000022933,"c":0.0000022999,"v":1195065.5340159999,"t":1723755600}
+{"o":0.0000022999,"h":0.0000023145,"l":0.000002251,"c":0.00000227,"v":0.0,"t":1723759200}
+{"o":0.00000227,"h":0.0000022902,"l":0.000002264,"c":0.0000022876,"v":0.0,"t":1723762800}
+{"o":0.0000022876,"h":0.0000023021,"l":0.000002284,"c":0.0000022991,"v":0.0,"t":1723766400}
+{"o":0.0000022991,"h":0.0000023186,"l":0.0000022878,"c":0.0000022982,"v":0.0,"t":1723770000}
+{"o":0.0000022982,"h":0.0000023119,"l":0.0000022342,"c":0.0000022535,"v":1751417.3132150001,"t":1723773600}
+{"o":0.0000022535,"h":0.0000022755,"l":0.0000022088,"c":0.0000022285,"v":3180.475293,"t":1723777200}
+{"o":0.0000022285,"h":0.0000022349,"l":0.0000022169,"c":0.0000022182,"v":43045.434411,"t":1723780800}
+{"o":0.0000022182,"h":0.000002223,"l":0.0000022069,"c":0.0000022095,"v":5.246575,"t":1723784400}
+{"o":0.0000022095,"h":0.0000022533,"l":0.0000021825,"c":0.0000022305,"v":15730.074415,"t":1723788000}
+{"o":0.0000022305,"h":0.0000022374,"l":0.0000022061,"c":0.0000022082,"v":638660.96144,"t":1723791600}
+{"o":0.0000022082,"h":0.0000022247,"l":0.0000021667,"c":0.0000021846,"v":476856.328373,"t":1723795200}
+{"o":0.0000021846,"h":0.0000021879,"l":0.0000021673,"c":0.0000021677,"v":386666.666666,"t":1723798800}
+{"o":0.0000021677,"h":0.0000021917,"l":0.0000021086,"c":0.0000021231,"v":2108569.564952,"t":1723802400}
+{"o":0.0000021231,"h":0.0000021534,"l":0.0000019159,"c":0.0000019423,"v":5955711.5823720004,"t":1723806000}
+{"o":0.0000019423,"h":0.000001986,"l":0.0000018412,"c":0.0000018876,"v":5735349.5241239993,"t":1723809600}
+{"o":0.0000018876,"h":0.0000019062,"l":0.0000017129,"c":0.0000017561,"v":6551101.1312270006,"t":1723813200}
+{"o":0.0000017561,"h":0.0000017976,"l":0.0000017361,"c":0.0000017656,"v":2033452.347544,"t":1723816800}
+{"o":0.0000017656,"h":0.0000018311,"l":0.0000017252,"c":0.000001751,"v":1745425.8182610003,"t":1723820400}
+{"o":0.000001751,"h":0.0000017855,"l":0.0000017274,"c":0.0000017508,"v":294416.810071,"t":1723824000}
+{"o":0.0000017508,"h":0.0000017979,"l":0.0000017202,"c":0.0000017538,"v":805106.056426,"t":1723827600}
+{"o":0.0000017538,"h":0.0000017868,"l":0.0000014199,"c":0.0000014416,"v":27576575.8808759972,"t":1723831200}
+{"o":0.0000014416,"h":0.0000014569,"l":0.0000013877,"c":0.0000013934,"v":3627706.770726,"t":1723834800}
+{"o":0.0000013934,"h":0.0000013973,"l":0.0000012433,"c":0.0000012587,"v":22366153.7936150022,"t":1723838400}
+{"o":0.0000012587,"h":0.0000012674,"l":0.0000012147,"c":0.0000012361,"v":4187817.6254790002,"t":1723842000}
+{"o":0.0000012361,"h":0.0000013199,"l":0.0000011721,"c":0.0000011932,"v":21287086.4320220053,"t":1723845600}
+{"o":0.0000011932,"h":0.0000011991,"l":0.0000011426,"c":0.0000011485,"v":2955608.2426159997,"t":1723849200}
+{"o":0.0000011485,"h":0.0000011724,"l":0.0000011417,"c":0.0000011483,"v":2377629.5393029996,"t":1723852800}
+{"o":0.0000011483,"h":0.0000011503,"l":0.0000011294,"c":0.000001134,"v":1067244.756389,"t":1723856400}
+{"o":0.000001134,"h":0.0000011421,"l":0.0000011259,"c":0.0000011312,"v":449868.565432,"t":1723860000}
+{"o":0.0000011312,"h":0.0000011434,"l":0.0000011245,"c":0.0000011333,"v":153459.879062,"t":1723863600}
+{"o":0.0000011333,"h":0.0000011896,"l":0.0000011193,"c":0.0000011834,"v":3598302.3734550001,"t":1723867200}
+{"o":0.0000011834,"h":0.0000011947,"l":0.0000011807,"c":0.0000011902,"v":602145.778693,"t":1723870800}
+{"o":0.0000011902,"h":0.0000012003,"l":0.0000011881,"c":0.0000011982,"v":66945.553275,"t":1723874400}
+{"o":0.0000011982,"h":0.000001202,"l":0.0000011341,"c":0.0000011341,"v":4164636.0833559996,"t":1723878000}
+{"o":0.0000011341,"h":0.0000011386,"l":0.0000011204,"c":0.0000011217,"v":883151.819766,"t":1723881600}
+{"o":0.0000011217,"h":0.0000011282,"l":0.0000010998,"c":0.0000011042,"v":1827149.686761,"t":1723885200}
+{"o":0.0000011042,"h":0.0000011136,"l":0.0000010904,"c":0.0000011001,"v":800768.201617,"t":1723888800}
+{"o":0.0000011001,"h":0.0000011033,"l":0.0000010922,"c":0.0000010948,"v":0.0,"t":1723892400}
+{"o":0.0000010948,"h":0.0000010969,"l":0.0000010673,"c":0.0000010686,"v":2743316.6392639996,"t":1723896000}
+{"o":0.0000010686,"h":0.00000107,"l":0.0000010507,"c":0.00000106,"v":1335222.2063820001,"t":1723899600}
+{"o":0.00000106,"h":0.0000010678,"l":0.0000010496,"c":0.0000010552,"v":868894.2044299999,"t":1723903200}
+{"o":0.0000010552,"h":0.000001063,"l":0.000001025,"c":0.0000010359,"v":2103526.5261030002,"t":1723906800}
+{"o":0.0000010359,"h":0.0000010362,"l":0.0000009901,"c":0.000000995,"v":3090726.2924519996,"t":1723910400}
+{"o":0.000000995,"h":0.0000010008,"l":0.0000009619,"c":0.0000009705,"v":3247484.9339740002,"t":1723914000}
+{"o":0.0000009705,"h":0.0000009735,"l":0.000000969,"c":0.0000009701,"v":0.0,"t":1723917600}
+{"o":0.0000009701,"h":0.0000009764,"l":0.0000009592,"c":0.000000971,"v":1323157.9428599998,"t":1723921200}
+{"o":0.000000971,"h":0.0000010343,"l":0.0000009692,"c":0.0000009999,"v":12825696.1772739999,"t":1723924800}
+{"o":0.0000009999,"h":0.0000010477,"l":0.0000009978,"c":0.0000010433,"v":3332107.0434819995,"t":1723928400}
+{"o":0.0000010433,"h":0.0000010433,"l":0.0000010389,"c":0.0000010411,"v":0.0,"t":1723932000}
+{"o":0.0000010411,"h":0.0000010425,"l":0.0000010379,"c":0.0000010384,"v":0.0,"t":1723935600}
+{"o":0.0000010384,"h":0.0000010818,"l":0.0000010237,"c":0.0000010719,"v":6187243.4384909999,"t":1723939200}
+{"o":0.0000010719,"h":0.0000010838,"l":0.0000010709,"c":0.0000010826,"v":0.0,"t":1723942800}
+{"o":0.0000010826,"h":0.0000010845,"l":0.0000010685,"c":0.0000010705,"v":0.0,"t":1723946400}
+{"o":0.0000010705,"h":0.0000010837,"l":0.0000010673,"c":0.0000010832,"v":0.0,"t":1723950000}
+{"o":0.0000010832,"h":0.0000010877,"l":0.0000010801,"c":0.0000010828,"v":0.0,"t":1723953600}
+{"o":0.0000010828,"h":0.0000010849,"l":0.0000010695,"c":0.0000010746,"v":4268.186824,"t":1723957200}
+{"o":0.0000010746,"h":0.0000010768,"l":0.0000010696,"c":0.0000010718,"v":22208.998011,"t":1723960800}
+{"o":0.0000010718,"h":0.0000010828,"l":0.00000107,"c":0.0000010772,"v":321405.23326,"t":1723964400}
+{"o":0.0000010772,"h":0.0000010794,"l":0.0000010747,"c":0.0000010747,"v":0.0,"t":1723968000}
+{"o":0.0000010747,"h":0.0000010757,"l":0.0000010658,"c":0.000001067,"v":0.0,"t":1723971600}
+{"o":0.000001067,"h":0.0000012172,"l":0.0000010416,"c":0.0000011442,"v":14277940.5410590004,"t":1723975200}
+{"o":0.0000011442,"h":0.0000011472,"l":0.0000011393,"c":0.0000011393,"v":0.0,"t":1723978800}
+{"o":0.0000011393,"h":0.0000011496,"l":0.0000011258,"c":0.0000011376,"v":512777.662475,"t":1723982400}
+{"o":0.0000011376,"h":0.0000011707,"l":0.0000011285,"c":0.0000011699,"v":1262780.9386789999,"t":1723986000}
+{"o":0.0000011699,"h":0.0000012345,"l":0.0000011624,"c":0.0000012326,"v":3959043.8723890004,"t":1723989600}
+{"o":0.0000012326,"h":0.0000012888,"l":0.0000012247,"c":0.0000012683,"v":4193904.463099,"t":1723993200}
+{"o":0.0000012683,"h":0.0000012916,"l":0.0000012604,"c":0.000001285,"v":1070846.8481699999,"t":1723996800}
+{"o":0.000001285,"h":0.0000013293,"l":0.0000012834,"c":0.0000013279,"v":2058072.0864780003,"t":1724000400}
+{"o":0.0000013279,"h":0.0000020469,"l":0.0000013178,"c":0.0000020179,"v":48236978.9485960007,"t":1724004000}
+{"o":0.0000020179,"h":0.0000021967,"l":0.0000017982,"c":0.0000018255,"v":24581479.3749669977,"t":1724007600}
+{"o":0.0000018255,"h":0.0000019365,"l":0.0000018181,"c":0.0000019079,"v":3275702.9420980001,"t":1724011200}
+{"o":0.0000019079,"h":0.0000020854,"l":0.0000019071,"c":0.0000019885,"v":8861279.7529789992,"t":1724014800}
+{"o":0.0000019885,"h":0.0000020877,"l":0.0000018981,"c":0.0000019128,"v":13428521.9403399993,"t":1724018400}
+{"o":0.0000019128,"h":0.0000019465,"l":0.0000018091,"c":0.0000018435,"v":1839397.2378650003,"t":1724022000}
+{"o":0.0000018435,"h":0.0000018516,"l":0.0000018213,"c":0.0000018396,"v":33340.274229,"t":1724025600}
+{"o":0.0000018396,"h":0.0000018946,"l":0.0000018286,"c":0.000001888,"v":1643193.470217,"t":1724029200}
+{"o":0.000001888,"h":0.0000018944,"l":0.0000018763,"c":0.0000018793,"v":18000.0,"t":1724032800}
+{"o":0.0000018793,"h":0.0000018835,"l":0.0000018701,"c":0.0000018722,"v":0.0,"t":1724036400}
+{"o":0.0000018722,"h":0.0000018807,"l":0.0000018698,"c":0.0000018731,"v":0.0,"t":1724040000}
+{"o":0.0000018731,"h":0.0000018894,"l":0.0000018299,"c":0.0000018443,"v":1509693.1825279999,"t":1724043600}
+{"o":0.0000018443,"h":0.0000018493,"l":0.0000018281,"c":0.0000018364,"v":0.0,"t":1724047200}
+{"o":0.0000018364,"h":0.0000018442,"l":0.000001828,"c":0.0000018437,"v":0.0,"t":1724050800}
+{"o":0.0000018437,"h":0.0000018457,"l":0.0000018275,"c":0.0000018329,"v":186351.440006,"t":1724054400}
+{"o":0.0000018329,"h":0.0000018746,"l":0.0000018184,"c":0.0000018652,"v":1091887.574209,"t":1724058000}
+{"o":0.0000018652,"h":0.0000018735,"l":0.0000018256,"c":0.0000018601,"v":485990.756362,"t":1724061600}
+{"o":0.0000018601,"h":0.0000018753,"l":0.0000018432,"c":0.0000018503,"v":789849.038533,"t":1724065200}
+{"o":0.0000018503,"h":0.0000019051,"l":0.000001838,"c":0.0000018841,"v":822089.902004,"t":1724068800}
+{"o":0.0000018841,"h":0.0000018945,"l":0.0000018649,"c":0.0000018893,"v":0.0,"t":1724072400}
+{"o":0.0000018893,"h":0.0000019063,"l":0.0000018659,"c":0.0000018674,"v":445230.55914,"t":1724076000}
+{"o":0.0000018674,"h":0.0000018922,"l":0.0000018635,"c":0.0000018894,"v":551278.022933,"t":1724079600}
+{"o":0.0000018894,"h":0.000001901,"l":0.0000018836,"c":0.0000018861,"v":0.0,"t":1724083200}
+{"o":0.0000018861,"h":0.0000018991,"l":0.0000018593,"c":0.0000018913,"v":73691.246204,"t":1724086800}
+{"o":0.0000018913,"h":0.0000019026,"l":0.0000018502,"c":0.0000018637,"v":1092220.801864,"t":1724090400}
+{"o":0.0000018637,"h":0.0000018764,"l":0.0000018339,"c":0.0000018433,"v":251109.22561,"t":1724094000}
+{"o":0.0000018433,"h":0.0000018461,"l":0.0000017476,"c":0.0000017803,"v":3738036.2625520001,"t":1724097600}
+{"o":0.0000017803,"h":0.0000018012,"l":0.0000016811,"c":0.0000016933,"v":3460074.1269540004,"t":1724101200}
+{"o":0.0000016933,"h":0.0000017025,"l":0.000001678,"c":0.0000016871,"v":290000.0,"t":1724104800}
+{"o":0.0000016871,"h":0.0000016952,"l":0.0000016765,"c":0.0000016794,"v":0.0,"t":1724108400}
+{"o":0.0000016794,"h":0.0000017287,"l":0.0000016397,"c":0.0000016923,"v":771160.16711,"t":1724112000}
+{"o":0.0000016923,"h":0.0000017072,"l":0.000001677,"c":0.0000017007,"v":0.0,"t":1724115600}
+{"o":0.0000017007,"h":0.0000017111,"l":0.0000016847,"c":0.0000016974,"v":65263.790116,"t":1724119200}
+{"o":0.0000016974,"h":0.0000017002,"l":0.0000016926,"c":0.0000016948,"v":0.0,"t":1724122800}
+{"o":0.0000016948,"h":0.0000016969,"l":0.0000016732,"c":0.0000016781,"v":0.0,"t":1724126400}
+{"o":0.0000016781,"h":0.0000016794,"l":0.0000016583,"c":0.000001672,"v":0.0,"t":1724130000}
+{"o":0.000001672,"h":0.0000017092,"l":0.0000016702,"c":0.0000017056,"v":586714.9055230001,"t":1724133600}
+{"o":0.0000017056,"h":0.0000017086,"l":0.0000016926,"c":0.000001703,"v":1083129.8799109999,"t":1724137200}
+{"o":0.000001703,"h":0.0000017207,"l":0.0000016996,"c":0.0000017182,"v":5830.039519,"t":1724140800}
+{"o":0.0000017182,"h":0.0000017194,"l":0.0000017016,"c":0.0000017061,"v":126507.006648,"t":1724144400}
+{"o":0.0000017061,"h":0.0000017113,"l":0.0000017047,"c":0.0000017103,"v":0.0,"t":1724148000}
+{"o":0.0000017103,"h":0.0000017219,"l":0.0000017076,"c":0.0000017195,"v":0.0,"t":1724151600}
+{"o":0.0000017195,"h":0.0000017215,"l":0.0000017103,"c":0.0000017135,"v":9350.389638,"t":1724155200}
+{"o":0.0000017135,"h":0.0000017331,"l":0.0000016897,"c":0.0000017211,"v":401222.87343,"t":1724158800}
+{"o":0.0000017211,"h":0.0000017645,"l":0.0000017196,"c":0.0000017638,"v":0.0,"t":1724162400}
+{"o":0.0000017638,"h":0.0000017827,"l":0.0000016744,"c":0.0000016837,"v":1696397.7389740001,"t":1724166000}
+{"o":0.0000016837,"h":0.0000016881,"l":0.0000016736,"c":0.0000016771,"v":0.0,"t":1724169600}
+{"o":0.0000016771,"h":0.0000016787,"l":0.0000016664,"c":0.0000016682,"v":0.0,"t":1724173200}
+{"o":0.0000016682,"h":0.0000016731,"l":0.0000016081,"c":0.0000016142,"v":1906362.39179,"t":1724176800}
+{"o":0.0000016142,"h":0.0000016209,"l":0.0000015604,"c":0.000001564,"v":2583178.563635,"t":1724180400}
+{"o":0.000001564,"h":0.0000015693,"l":0.0000014263,"c":0.0000014366,"v":21178556.6266129948,"t":1724184000}
+{"o":0.0000014366,"h":0.0000014462,"l":0.0000013859,"c":0.0000013901,"v":1904504.3569660003,"t":1724187600}
+{"o":0.0000013901,"h":0.0000013924,"l":0.0000011509,"c":0.0000011537,"v":23146324.3901139982,"t":1724191200}
+{"o":0.0000011537,"h":0.000001162,"l":0.0000011395,"c":0.0000011482,"v":1064382.8943960001,"t":1724194800}
+{"o":0.0000011482,"h":0.0000011522,"l":0.0000011426,"c":0.0000011518,"v":0.0,"t":1724198400}
+{"o":0.0000011518,"h":0.0000011538,"l":0.0000011203,"c":0.0000011215,"v":1880359.999538,"t":1724202000}
+{"o":0.0000011215,"h":0.0000011234,"l":0.0000011022,"c":0.0000011041,"v":263721.69375,"t":1724205600}
+{"o":0.0000011041,"h":0.0000011107,"l":0.0000011035,"c":0.0000011064,"v":0.0,"t":1724209200}
+{"o":0.0000011064,"h":0.0000011088,"l":0.0000011041,"c":0.0000011049,"v":0.0,"t":1724212800}
+{"o":0.0000011049,"h":0.0000011822,"l":0.0000010997,"c":0.0000011286,"v":9073946.8873389997,"t":1724216400}
+{"o":0.0000011286,"h":0.0000012954,"l":0.000001126,"c":0.0000012936,"v":13937482.9291489981,"t":1724220000}
+{"o":0.0000012936,"h":0.0000013931,"l":0.0000012894,"c":0.0000013375,"v":8666700.1475189999,"t":1724223600}
+{"o":0.0000013375,"h":0.0000013498,"l":0.0000013272,"c":0.00000134,"v":464020.374026,"t":1724227200}
+{"o":0.00000134,"h":0.0000013518,"l":0.0000012638,"c":0.0000012798,"v":3415978.1498380001,"t":1724230800}
+{"o":0.0000012798,"h":0.000001282,"l":0.0000012621,"c":0.0000012636,"v":43974.300019,"t":1724234400}
+{"o":0.0000012636,"h":0.0000012713,"l":0.0000012551,"c":0.0000012634,"v":343959.526012,"t":1724238000}
+{"o":0.0000012634,"h":0.0000012813,"l":0.0000012563,"c":0.0000012746,"v":593991.085811,"t":1724241600}
+{"o":0.0000012746,"h":0.0000013411,"l":0.0000012716,"c":0.0000012818,"v":4453703.4097690005,"t":1724245200}
+{"o":0.0000012818,"h":0.0000013157,"l":0.0000012708,"c":0.0000013093,"v":11837.179701,"t":1724248800}
+{"o":0.0000013093,"h":0.0000013159,"l":0.0000013007,"c":0.0000013051,"v":11.0,"t":1724252400}
+{"o":0.0000013051,"h":0.0000013111,"l":0.0000012679,"c":0.0000012741,"v":951662.8418930001,"t":1724256000}
+{"o":0.0000012741,"h":0.0000012769,"l":0.000001227,"c":0.0000012431,"v":2790464.1800240004,"t":1724259600}
+{"o":0.0000012431,"h":0.000001245,"l":0.000001229,"c":0.000001232,"v":0.0,"t":1724263200}
+{"o":0.000001232,"h":0.0000012368,"l":0.0000012237,"c":0.0000012256,"v":0.0,"t":1724266800}
+{"o":0.0000012256,"h":0.000001263,"l":0.0000012178,"c":0.0000012537,"v":464028.497072,"t":1724270400}
+{"o":0.0000012537,"h":0.0000012573,"l":0.0000012438,"c":0.0000012464,"v":39974.171051,"t":1724274000}
+{"o":0.0000012464,"h":0.0000012528,"l":0.0000012295,"c":0.0000012381,"v":1099910.6497650002,"t":1724277600}
+{"o":0.0000012381,"h":0.0000012453,"l":0.0000012205,"c":0.000001226,"v":600000.0,"t":1724281200}
+{"o":0.000001226,"h":0.000001229,"l":0.0000012149,"c":0.0000012214,"v":19629.77381,"t":1724284800}
+{"o":0.0000012214,"h":0.0000012222,"l":0.0000012151,"c":0.0000012167,"v":0.0,"t":1724288400}
+{"o":0.0000012167,"h":0.0000012368,"l":0.000001216,"c":0.0000012298,"v":525.489701,"t":1724292000}
+{"o":0.0000012298,"h":0.0000012331,"l":0.0000012264,"c":0.0000012275,"v":0.0,"t":1724295600}
+{"o":0.0000012275,"h":0.0000012364,"l":0.0000012231,"c":0.0000012299,"v":902851.666594,"t":1724299200}
+{"o":0.0000012299,"h":0.0000012323,"l":0.0000012285,"c":0.0000012295,"v":0.0,"t":1724302800}
+{"o":0.0000012295,"h":0.0000012304,"l":0.0000012245,"c":0.000001225,"v":0.0,"t":1724306400}
+{"o":0.000001225,"h":0.0000012278,"l":0.0000012173,"c":0.0000012201,"v":0.0,"t":1724310000}
+{"o":0.0000012201,"h":0.0000012229,"l":0.0000012175,"c":0.0000012212,"v":0.0,"t":1724313600}
+{"o":0.0000012212,"h":0.0000012257,"l":0.0000012208,"c":0.0000012231,"v":0.0,"t":1724317200}
+{"o":0.0000012231,"h":0.0000012249,"l":0.0000012117,"c":0.0000012135,"v":0.0,"t":1724320800}
+{"o":0.0000012135,"h":0.0000012347,"l":0.0000011945,"c":0.0000011963,"v":2328854.32076,"t":1724324400}
+{"o":0.0000011963,"h":0.0000012093,"l":0.0000010197,"c":0.0000010639,"v":19975544.8973509967,"t":1724328000}
+{"o":0.0000010639,"h":0.0000010701,"l":0.0000009448,"c":0.00000095,"v":9449389.4374960028,"t":1724331600}
+{"o":0.00000095,"h":0.0000009563,"l":0.0000009217,"c":0.0000009241,"v":2740672.7659859997,"t":1724335200}
+{"o":0.0000009241,"h":0.0000009291,"l":0.0000008267,"c":0.000000832,"v":10300616.6563039962,"t":1724338800}
+{"o":0.000000832,"h":0.0000008326,"l":0.0000007788,"c":0.0000008131,"v":9601775.2382669989,"t":1724342400}
+{"o":0.0000008131,"h":0.0000008628,"l":0.0000008102,"c":0.0000008554,"v":4477320.7822429985,"t":1724346000}
+{"o":0.0000008554,"h":0.0000009689,"l":0.0000008497,"c":0.0000009613,"v":18854263.1201180071,"t":1724349600}
+{"o":0.0000009613,"h":0.0000009636,"l":0.0000009596,"c":0.0000009628,"v":0.0,"t":1724353200}
+{"o":0.0000009628,"h":0.0000009633,"l":0.0000009572,"c":0.0000009582,"v":0.0,"t":1724356800}
+{"o":0.0000009582,"h":0.0000009607,"l":0.0000009558,"c":0.0000009585,"v":2464.662336,"t":1724360400}
+{"o":0.0000009585,"h":0.0000009648,"l":0.0000009574,"c":0.0000009638,"v":101365.888053,"t":1724364000}
+{"o":0.0000009638,"h":0.000000965,"l":0.0000009623,"c":0.0000009636,"v":0.0,"t":1724367600}
+{"o":0.0000009636,"h":0.000000964,"l":0.0000009491,"c":0.0000009559,"v":0.0,"t":1724371200}
+{"o":0.0000009559,"h":0.0000009592,"l":0.0000009535,"c":0.0000009537,"v":55.774671,"t":1724374800}
+{"o":0.0000009537,"h":0.0000009601,"l":0.0000009473,"c":0.0000009586,"v":4262.72127,"t":1724378400}
+{"o":0.0000009586,"h":0.0000009615,"l":0.0000009552,"c":0.0000009592,"v":289169.323159,"t":1724382000}
+{"o":0.0000009592,"h":0.0000009601,"l":0.0000009554,"c":0.0000009597,"v":0.0,"t":1724385600}
+{"o":0.0000009597,"h":0.0000009597,"l":0.0000009497,"c":0.0000009527,"v":0.0,"t":1724389200}
+{"o":0.0000009527,"h":0.0000009564,"l":0.0000009491,"c":0.0000009512,"v":530995.061891,"t":1724392800}
+{"o":0.0000009512,"h":0.0000009551,"l":0.0000009502,"c":0.0000009541,"v":0.0,"t":1724396400}
+{"o":0.0000009541,"h":0.0000009602,"l":0.000000943,"c":0.0000009453,"v":2013582.983739,"t":1724400000}
+{"o":0.0000009453,"h":0.0000009515,"l":0.0000009389,"c":0.0000009463,"v":318362.184749,"t":1724403600}
+{"o":0.0000009463,"h":0.0000009507,"l":0.0000009374,"c":0.0000009449,"v":2068872.1953479997,"t":1724407200}
+{"o":0.0000009449,"h":0.000001013,"l":0.0000009444,"c":0.0000010092,"v":5949215.7735839989,"t":1724410800}
+{"o":0.0000010092,"h":0.0000010369,"l":0.0000010014,"c":0.0000010299,"v":1523497.3995719999,"t":1724414400}
+{"o":0.0000010299,"h":0.000001036,"l":0.0000010275,"c":0.0000010276,"v":225923.379238,"t":1724418000}
+{"o":0.0000010276,"h":0.0000011675,"l":0.0000010103,"c":0.0000011046,"v":50734749.7205120027,"t":1724421600}
+{"o":0.0000011046,"h":0.0000011107,"l":0.0000010833,"c":0.0000010902,"v":2411764.3610760001,"t":1724425200}
+{"o":0.0000010902,"h":0.0000011164,"l":0.000001084,"c":0.0000011088,"v":3252843.5454200003,"t":1724428800}
+{"o":0.0000011088,"h":0.000001115,"l":0.0000010827,"c":0.0000010912,"v":4063.266956,"t":1724432400}
+{"o":0.0000010912,"h":0.0000011327,"l":0.0000010807,"c":0.000001114,"v":2903109.2180670006,"t":1724436000}
+{"o":0.000001114,"h":0.0000016336,"l":0.0000010983,"c":0.0000013729,"v":52832450.8856010064,"t":1724439600}
+{"o":0.0000013729,"h":0.0000013732,"l":0.0000010979,"c":0.0000011398,"v":25580119.4488530196,"t":1724443200}
+{"o":0.0000011398,"h":0.00000123,"l":0.0000011293,"c":0.0000012145,"v":8399871.026118001,"t":1724446800}
+{"o":0.0000012145,"h":0.0000012439,"l":0.0000012002,"c":0.0000012348,"v":1725410.8737680002,"t":1724450400}
+{"o":0.0000012348,"h":0.0000012348,"l":0.000001177,"c":0.0000011818,"v":2388911.1301920004,"t":1724454000}
+{"o":0.0000011818,"h":0.0000011993,"l":0.000001166,"c":0.0000011899,"v":2899440.9979940001,"t":1724457600}
+{"o":0.0000011899,"h":0.0000011993,"l":0.0000011747,"c":0.0000011747,"v":842246.959672,"t":1724461200}
+{"o":0.0000011747,"h":0.0000011858,"l":0.0000011635,"c":0.000001173,"v":497500.0,"t":1724464800}
+{"o":0.000001173,"h":0.0000011843,"l":0.0000011708,"c":0.0000011824,"v":1158999.7213089999,"t":1724468400}
+{"o":0.0000011824,"h":0.0000011876,"l":0.000001176,"c":0.0000011809,"v":76074.86781,"t":1724472000}
+{"o":0.0000011809,"h":0.0000012235,"l":0.0000011706,"c":0.0000012189,"v":1704393.241159,"t":1724475600}
+{"o":0.0000012189,"h":0.0000012227,"l":0.0000012069,"c":0.0000012201,"v":282198.934276,"t":1724479200}
+{"o":0.0000012201,"h":0.0000012201,"l":0.0000011545,"c":0.0000011655,"v":4366870.5122180004,"t":1724482800}
+{"o":0.0000011655,"h":0.0000013503,"l":0.0000011581,"c":0.000001338,"v":16937464.0403390042,"t":1724486400}
+{"o":0.000001338,"h":0.0000013959,"l":0.0000013176,"c":0.0000013705,"v":1334545.0062190001,"t":1724490000}
+{"o":0.0000013705,"h":0.0000022093,"l":0.0000013599,"c":0.000002197,"v":33158786.3760420009,"t":1724493600}
+{"o":0.000002197,"h":0.0000028912,"l":0.0000015488,"c":0.0000018439,"v":182298727.7056922019,"t":1724497200}
+{"o":0.0000018439,"h":0.0000021906,"l":0.0000018327,"c":0.0000018987,"v":21889986.8270789981,"t":1724500800}
+{"o":0.0000018987,"h":0.0000019004,"l":0.000001776,"c":0.0000017883,"v":3841910.5883309995,"t":1724504400}
+{"o":0.0000017883,"h":0.0000018392,"l":0.0000017797,"c":0.0000017935,"v":3436642.7675760007,"t":1724508000}
+{"o":0.0000017935,"h":0.000001819,"l":0.0000017802,"c":0.0000017916,"v":726640.3078299999,"t":1724511600}
+{"o":0.0000017916,"h":0.0000018655,"l":0.0000017614,"c":0.0000018392,"v":2514361.7863329998,"t":1724515200}
+{"o":0.0000018392,"h":0.0000018533,"l":0.0000018082,"c":0.0000018259,"v":982745.16567,"t":1724518800}
+{"o":0.0000018259,"h":0.0000018533,"l":0.0000017665,"c":0.000001839,"v":3371816.3848590008,"t":1724522400}
+{"o":0.000001839,"h":0.000001911,"l":0.0000018327,"c":0.0000018968,"v":3868161.1967460006,"t":1724526000}
+{"o":0.0000018968,"h":0.0000019011,"l":0.0000018335,"c":0.000001849,"v":1342488.9415929997,"t":1724529600}
+{"o":0.000001849,"h":0.0000019243,"l":0.0000018305,"c":0.0000018972,"v":1893141.5091249996,"t":1724533200}
+{"o":0.0000018972,"h":0.0000018982,"l":0.0000018161,"c":0.0000018204,"v":2260917.4546929998,"t":1724536800}
+{"o":0.0000018204,"h":0.0000018514,"l":0.0000017901,"c":0.0000018312,"v":840925.334045,"t":1724540400}
+{"o":0.0000018312,"h":0.0000019231,"l":0.0000018306,"c":0.0000019202,"v":2888051.087789,"t":1724544000}
+{"o":0.0000019202,"h":0.0000019474,"l":0.0000018522,"c":0.0000018763,"v":3655506.1725420007,"t":1724547600}
+{"o":0.0000018763,"h":0.0000018903,"l":0.0000018414,"c":0.0000018451,"v":946737.1100860001,"t":1724551200}
+{"o":0.0000018451,"h":0.0000018617,"l":0.0000018297,"c":0.0000018423,"v":357859.81787,"t":1724554800}
+{"o":0.0000018423,"h":0.0000018519,"l":0.0000018217,"c":0.0000018217,"v":282728.472507,"t":1724558400}
+{"o":0.0000018217,"h":0.0000019482,"l":0.000001819,"c":0.0000018743,"v":6609019.8381580012,"t":1724562000}
+{"o":0.0000018743,"h":0.0000019281,"l":0.0000018727,"c":0.0000019254,"v":1507319.7515059998,"t":1724565600}
+{"o":0.0000019254,"h":0.0000019596,"l":0.0000016878,"c":0.000001736,"v":10709550.3946790006,"t":1724569200}
+{"o":0.000001736,"h":0.0000017983,"l":0.000001713,"c":0.0000017819,"v":3429215.0731450003,"t":1724572800}
+{"o":0.0000017819,"h":0.0000018242,"l":0.0000017732,"c":0.0000018152,"v":1127085.4950630001,"t":1724576400}
+{"o":0.0000018152,"h":0.0000018685,"l":0.0000018145,"c":0.0000018628,"v":1507424.8393910006,"t":1724580000}
+{"o":0.0000018628,"h":0.0000020783,"l":0.0000018496,"c":0.0000020096,"v":29315357.9439010061,"t":1724583600}
+{"o":0.0000020096,"h":0.0000020798,"l":0.0000018251,"c":0.0000020677,"v":21662268.4047849998,"t":1724587200}
+{"o":0.0000020677,"h":0.0000027294,"l":0.0000020521,"c":0.0000021056,"v":42826462.6096110046,"t":1724590800}
+{"o":0.0000021056,"h":0.0000021353,"l":0.000002073,"c":0.0000020925,"v":1182310.7252349998,"t":1724594400}
+{"o":0.0000020925,"h":0.0000020983,"l":0.0000020383,"c":0.0000020549,"v":1375691.2552799999,"t":1724598000}
+{"o":0.0000020549,"h":0.0000020907,"l":0.0000020422,"c":0.0000020707,"v":926142.617938,"t":1724601600}
+{"o":0.0000020707,"h":0.0000021864,"l":0.0000020608,"c":0.0000021682,"v":2566312.2395740007,"t":1724605200}
+{"o":0.0000021682,"h":0.0000022211,"l":0.0000021613,"c":0.0000022126,"v":1284277.8838379993,"t":1724608800}
+{"o":0.0000022126,"h":0.0000023216,"l":0.000002209,"c":0.000002305,"v":2830370.3566970001,"t":1724612400}
+{"o":0.000002305,"h":0.0000024661,"l":0.0000021848,"c":0.0000023303,"v":17825796.9834639877,"t":1724616000}
+{"o":0.0000023303,"h":0.0000025374,"l":0.0000022648,"c":0.0000024683,"v":8285697.4578419989,"t":1724619600}
+{"o":0.0000024683,"h":0.0000025016,"l":0.0000024374,"c":0.0000024853,"v":814814.458687,"t":1724623200}
+{"o":0.0000024853,"h":0.0000026976,"l":0.0000024752,"c":0.0000026503,"v":6168095.8868039977,"t":1724626800}
+{"o":0.0000026503,"h":0.0000035957,"l":0.0000026342,"c":0.0000035176,"v":21506491.2327580005,"t":1724630400}
+{"o":0.0000035176,"h":0.000003543,"l":0.000002851,"c":0.0000031559,"v":26018296.7515669949,"t":1724634000}
+{"o":0.0000031559,"h":0.0000032707,"l":0.0000031453,"c":0.0000031664,"v":3731215.1523460005,"t":1724637600}
+{"o":0.0000031664,"h":0.0000031944,"l":0.0000030543,"c":0.000003055,"v":2176794.9944009995,"t":1724641200}
+{"o":0.0000000453,"h":0.0000003189,"l":0.0000000449,"c":0.0000002723,"v":1468567402.5061230659,"t":1720458000}
+{"o":0.0000002723,"h":0.000000338,"l":0.0000002618,"c":0.0000003344,"v":99481069.1378049552,"t":1720461600}
+{"o":0.0000003344,"h":0.0000004037,"l":0.0000003204,"c":0.0000003707,"v":71189707.9806279838,"t":1720465200}
+{"o":0.0000003707,"h":0.0000004383,"l":0.0000003653,"c":0.0000003871,"v":41787578.5342749879,"t":1720468800}
+{"o":0.0000003871,"h":0.0000003877,"l":0.0000001555,"c":0.0000002379,"v":382720411.0294111967,"t":1720472400}
+{"o":0.0000002379,"h":0.0000002722,"l":0.0000002353,"c":0.000000266,"v":20014040.0294249989,"t":1720476000}
+{"o":0.000000266,"h":0.0000002696,"l":0.0000002586,"c":0.0000002598,"v":5642349.6683410024,"t":1720479600}
+{"o":0.0000002598,"h":0.0000002705,"l":0.0000002598,"c":0.0000002692,"v":2935029.031434,"t":1720483200}
+{"o":0.0000002692,"h":0.0000002989,"l":0.0000002636,"c":0.000000294,"v":21481458.8599770032,"t":1720486800}
+{"o":0.000000294,"h":0.0000002956,"l":0.0000002668,"c":0.0000002807,"v":19065839.3809229992,"t":1720490400}
+{"o":0.0000002807,"h":0.0000002872,"l":0.0000002789,"c":0.0000002833,"v":1829312.4736800001,"t":1720494000}
+{"o":0.0000002833,"h":0.0000003251,"l":0.0000002809,"c":0.0000003216,"v":16935644.5200770013,"t":1720497600}
+{"o":0.0000003216,"h":0.0000003362,"l":0.0000003197,"c":0.0000003337,"v":4328250.7790780002,"t":1720501200}
+{"o":0.0000003337,"h":0.0000003502,"l":0.0000003294,"c":0.0000003457,"v":6862670.2478460008,"t":1720504800}
+{"o":0.0000003457,"h":0.0000003478,"l":0.0000003442,"c":0.0000003472,"v":0.0,"t":1720508400}
+{"o":0.0000003472,"h":0.0000004312,"l":0.0000003422,"c":0.0000004279,"v":25645234.7181340009,"t":1720512000}
+{"o":0.0000004279,"h":0.0000005502,"l":0.0000004258,"c":0.0000005018,"v":132696934.4763159901,"t":1720515600}
+{"o":0.0000005018,"h":0.0000006556,"l":0.0000005005,"c":0.0000006529,"v":34165194.6022059992,"t":1720519200}
+{"o":0.0000006529,"h":0.0000010881,"l":0.0000006457,"c":0.0000010754,"v":91385086.4527340382,"t":1720522800}
+{"o":0.0000010754,"h":0.0000023141,"l":0.0000010675,"c":0.0000023114,"v":149030290.2840490937,"t":1720526400}
+{"o":0.0000023114,"h":0.0000046538,"l":0.0000021099,"c":0.0000039986,"v":175336217.997321099,"t":1720530000}
+{"o":0.0000039986,"h":0.0000058016,"l":0.0000034113,"c":0.0000049272,"v":29856711.5040160082,"t":1720533600}
+{"o":0.0000049272,"h":0.0000115247,"l":0.000004875,"c":0.0000085624,"v":131069030.7464770973,"t":1720537200}
+{"o":0.0000085624,"h":0.000017589,"l":0.000008079,"c":0.0000105385,"v":98659705.9813030511,"t":1720540800}
+{"o":0.0000105385,"h":0.0000106624,"l":0.0000004646,"c":0.0000004912,"v":559387372.6780003309,"t":1720544400}
+{"o":0.0000004912,"h":0.0000032442,"l":0.0000004801,"c":0.0000028989,"v":613009165.2068161964,"t":1720548000}
+{"o":0.0000028989,"h":0.0000029183,"l":0.0000009807,"c":0.0000013754,"v":344336361.4144374132,"t":1720551600}
+{"o":0.0000013754,"h":0.000002687,"l":0.0000011866,"c":0.0000025588,"v":119427478.6875690222,"t":1720555200}
+{"o":0.0000025588,"h":0.0000052916,"l":0.0000023509,"c":0.0000049055,"v":122512596.5586241633,"t":1720558800}
+{"o":0.0000049055,"h":0.0000049438,"l":0.0000034558,"c":0.0000042514,"v":36368582.918897979,"t":1720562400}
+{"o":0.0000042514,"h":0.0000044728,"l":0.0000040088,"c":0.0000042947,"v":8951785.8026889991,"t":1720566000}
+{"o":0.0000042947,"h":0.0000047314,"l":0.0000037987,"c":0.0000038622,"v":10466865.6882900037,"t":1720569600}
+{"o":0.0000038622,"h":0.000003877,"l":0.0000034406,"c":0.0000035351,"v":5434583.805993,"t":1720573200}
+{"o":0.0000035351,"h":0.0000039166,"l":0.0000035118,"c":0.000003714,"v":8583130.9958050009,"t":1720576800}
+{"o":0.000003714,"h":0.000003749,"l":0.0000027601,"c":0.0000028337,"v":20155490.5707099922,"t":1720580400}
+{"o":0.0000028337,"h":0.0000028519,"l":0.0000026826,"c":0.0000026945,"v":2005432.6295730004,"t":1720584000}
+{"o":0.0000026945,"h":0.0000032288,"l":0.0000026757,"c":0.000002876,"v":12431550.4473459963,"t":1720587600}
+{"o":0.000002876,"h":0.0000034533,"l":0.0000028571,"c":0.0000031868,"v":15104782.6531220004,"t":1720591200}
+{"o":0.0000031868,"h":0.0000055149,"l":0.000003175,"c":0.0000054791,"v":20898924.2876209989,"t":1720594800}
+{"o":0.0000054791,"h":0.0000109817,"l":0.0000054656,"c":0.0000106207,"v":97502642.8134260029,"t":1720598400}
+{"o":0.0000106207,"h":0.0000111861,"l":0.0000075956,"c":0.000010889,"v":52855437.4438779503,"t":1720602000}
+{"o":0.000010889,"h":0.0000133234,"l":0.0000085364,"c":0.0000124089,"v":43924007.8783739731,"t":1720605600}
+{"o":0.0000124089,"h":0.0000157453,"l":0.000011339,"c":0.0000129084,"v":29431164.5132150054,"t":1720609200}
+{"o":0.0000129084,"h":0.0000131053,"l":0.0000105375,"c":0.0000108701,"v":19921192.9841600098,"t":1720612800}
+{"o":0.0000108701,"h":0.0000142335,"l":0.0000091199,"c":0.0000129841,"v":30442772.8523740061,"t":1720616400}
+{"o":0.0000129841,"h":0.0000131432,"l":0.0000090335,"c":0.0000098627,"v":21956315.4410120137,"t":1720620000}
+{"o":0.0000098627,"h":0.000010912,"l":0.0000090667,"c":0.0000091055,"v":19939225.6770370156,"t":1720623600}
+{"o":0.0000091055,"h":0.0000106003,"l":0.000008793,"c":0.0000103199,"v":20528034.8467143737,"t":1720627200}
+{"o":0.0000103199,"h":0.0000110831,"l":0.0000096512,"c":0.0000097311,"v":13890098.5847286545,"t":1720630800}
+{"o":0.0000097311,"h":0.0000129478,"l":0.0000096909,"c":0.0000118541,"v":14457350.3466609996,"t":1720634400}
+{"o":0.0000118541,"h":0.000011926,"l":0.0000100259,"c":0.0000107249,"v":7959525.6721420018,"t":1720638000}
+{"o":0.0000107249,"h":0.0000108415,"l":0.0000105313,"c":0.0000105823,"v":621168.47988,"t":1720641600}
+{"o":0.0000105823,"h":0.0000133555,"l":0.0000105395,"c":0.0000130909,"v":10538460.686762996,"t":1720645200}
+{"o":0.0000130909,"h":0.0000130993,"l":0.0000117933,"c":0.0000118575,"v":2236736.5846919999,"t":1720648800}
+{"o":0.0000118575,"h":0.000011884,"l":0.0000111885,"c":0.0000114575,"v":2669305.6225470002,"t":1720652400}
+{"o":0.0000114575,"h":0.000011592,"l":0.0000111444,"c":0.0000112418,"v":387294.688184,"t":1720656000}
+{"o":0.0000112418,"h":0.0000123757,"l":0.0000111333,"c":0.0000121948,"v":1638896.1125650001,"t":1720659600}
+{"o":0.0000121948,"h":0.0000124975,"l":0.000011635,"c":0.0000120976,"v":4483848.7932720007,"t":1720663200}
+{"o":0.0000120976,"h":0.0000123558,"l":0.0000109801,"c":0.000011234,"v":2787367.1326719997,"t":1720666800}
+{"o":0.000011234,"h":0.0000121532,"l":0.0000111787,"c":0.0000117434,"v":2113251.9821870001,"t":1720670400}
+{"o":0.0000117434,"h":0.0000117966,"l":0.0000105336,"c":0.0000106572,"v":2278856.3470559996,"t":1720674000}
+{"o":0.0000106572,"h":0.0000107317,"l":0.0000097476,"c":0.0000097706,"v":2689412.3699070001,"t":1720677600}
+{"o":0.0000097706,"h":0.0000114789,"l":0.0000096955,"c":0.0000105851,"v":6353323.370780996,"t":1720681200}
+{"o":0.0000105851,"h":0.0000112916,"l":0.0000094121,"c":0.0000095761,"v":7986036.9918889999,"t":1720684800}
+{"o":0.0000095761,"h":0.0000103423,"l":0.000009203,"c":0.0000101571,"v":7175682.8112550033,"t":1720688400}
+{"o":0.0000101571,"h":0.0000102433,"l":0.0000095146,"c":0.0000095356,"v":4757113.9663540004,"t":1720692000}
+{"o":0.0000095356,"h":0.0000122589,"l":0.0000083932,"c":0.0000116003,"v":19009937.2732469998,"t":1720695600}
+{"o":0.0000116003,"h":0.000023545,"l":0.0000101729,"c":0.0000219091,"v":69964928.1710109711,"t":1720699200}
+{"o":0.0000219091,"h":0.0000272479,"l":0.0000165726,"c":0.0000228914,"v":71522650.683774069,"t":1720702800}
+{"o":0.0000228914,"h":0.0000314009,"l":0.0000227265,"c":0.0000276946,"v":47656352.975951992,"t":1720706400}
+{"o":0.0000276946,"h":0.0000309422,"l":0.0000250587,"c":0.0000275493,"v":20983440.0350189954,"t":1720710000}
+{"o":0.0000275493,"h":0.000029015,"l":0.0000249999,"c":0.0000279198,"v":19372268.7432109751,"t":1720713600}
+{"o":0.0000279198,"h":0.0000315313,"l":0.0000269229,"c":0.0000301911,"v":13040755.7795659993,"t":1720717200}
+{"o":0.0000301911,"h":0.0000357287,"l":0.0000275033,"c":0.0000293931,"v":23891714.6981739774,"t":1720720800}
+{"o":0.0000293931,"h":0.0000320491,"l":0.000026911,"c":0.0000303673,"v":13201449.5363549944,"t":1720724400}
+{"o":0.0000303673,"h":0.0000315322,"l":0.0000255784,"c":0.0000263555,"v":13730149.6213689875,"t":1720728000}
+{"o":0.0000263555,"h":0.0000310943,"l":0.0000260301,"c":0.0000283159,"v":10071123.2138830014,"t":1720731600}
+{"o":0.0000283159,"h":0.0000290311,"l":0.0000270238,"c":0.0000285164,"v":6067413.8732610038,"t":1720735200}
+{"o":0.0000285164,"h":0.0000303262,"l":0.0000284031,"c":0.000029911,"v":5640206.4621649981,"t":1720738800}
+{"o":0.000029911,"h":0.0000304326,"l":0.0000273799,"c":0.0000293899,"v":6768312.534599999,"t":1720742400}
+{"o":0.0000293899,"h":0.0000298657,"l":0.0000275658,"c":0.0000278897,"v":5462130.1222419962,"t":1720746000}
+{"o":0.0000278897,"h":0.00002863,"l":0.0000272784,"c":0.0000275709,"v":4859305.7866810039,"t":1720749600}
+{"o":0.0000275709,"h":0.0000299071,"l":0.0000254452,"c":0.0000279347,"v":8077850.0651120013,"t":1720753200}
+{"o":0.0000279347,"h":0.0000347175,"l":0.0000274255,"c":0.0000319398,"v":8350532.3980249977,"t":1720756800}
+{"o":0.0000319398,"h":0.0000322767,"l":0.0000278632,"c":0.0000287523,"v":4934358.7738600066,"t":1720760400}
+{"o":0.0000287523,"h":0.0000429858,"l":0.000028323,"c":0.0000352798,"v":12133314.8016000036,"t":1720764000}
+{"o":0.0000352798,"h":0.0000471025,"l":0.0000313799,"c":0.0000426739,"v":14421534.8828140143,"t":1720767600}
+{"o":0.0000426739,"h":0.0000475607,"l":0.0000370344,"c":0.0000417877,"v":17371378.3297739886,"t":1720771200}
+{"o":0.0000417877,"h":0.0000496402,"l":0.0000417375,"c":0.0000472026,"v":12213695.8419170305,"t":1720774800}
+{"o":0.0000472026,"h":0.0000540001,"l":0.000040022,"c":0.00004725,"v":22030409.6447139904,"t":1720778400}
+{"o":0.00004725,"h":0.0000535459,"l":0.0000112205,"c":0.0000397925,"v":143860166.6199877262,"t":1720782000}
+{"o":0.0000397925,"h":0.0000593299,"l":0.0000392349,"c":0.0000542338,"v":30952557.0921860263,"t":1720785600}
+{"o":0.0000542338,"h":0.0000593602,"l":0.0000522345,"c":0.0000542422,"v":8617583.7721680067,"t":1720789200}
+{"o":0.0000542422,"h":0.0000552624,"l":0.0000465099,"c":0.0000470184,"v":8153083.2085350119,"t":1720792800}
+{"o":0.0000470184,"h":0.0000484811,"l":0.000028886,"c":0.0000451251,"v":73406790.2319357395,"t":1720796400}
+{"o":0.0000451251,"h":0.0000534937,"l":0.0000369637,"c":0.0000466762,"v":18268512.9147050269,"t":1720800000}
+{"o":0.0000466762,"h":0.0000488541,"l":0.0000442244,"c":0.0000445132,"v":3603251.6622240059,"t":1720803600}
+{"o":0.0000445132,"h":0.0000479517,"l":0.0000344762,"c":0.0000387653,"v":10323442.1845800038,"t":1720807200}
+{"o":0.0000387653,"h":0.0000450443,"l":0.0000312888,"c":0.0000351786,"v":31860567.4330140278,"t":1720810800}
+{"o":0.0000351786,"h":0.0000386397,"l":0.0000341912,"c":0.0000353868,"v":9759348.8750150073,"t":1720814400}
+{"o":0.0000353868,"h":0.0000374848,"l":0.0000329482,"c":0.0000342247,"v":15671281.7573969848,"t":1720818000}
+{"o":0.0000342247,"h":0.000036618,"l":0.000032052,"c":0.0000353863,"v":12354075.5251380075,"t":1720821600}
+{"o":0.0000353863,"h":0.000037076,"l":0.0000325126,"c":0.0000328727,"v":9579512.9391910024,"t":1720825200}
+{"o":0.0000328727,"h":0.0000333212,"l":0.0000301006,"c":0.000030318,"v":7366433.9852710078,"t":1720828800}
+{"o":0.000030318,"h":0.0000322996,"l":0.000029604,"c":0.0000312717,"v":9155739.4860090055,"t":1720832400}
+{"o":0.0000312717,"h":0.00004218,"l":0.0000275608,"c":0.0000365645,"v":30392242.8741920441,"t":1720836000}
+{"o":0.0000365645,"h":0.0000377495,"l":0.0000318627,"c":0.000035588,"v":11254684.0488789938,"t":1720839600}
+{"o":0.000035588,"h":0.000047292,"l":0.0000351333,"c":0.0000449773,"v":8789801.1612419952,"t":1720843200}
+{"o":0.0000449773,"h":0.0000476987,"l":0.0000442853,"c":0.0000456569,"v":4933178.3142610043,"t":1720846800}
+{"o":0.0000456569,"h":0.0000481058,"l":0.0000439631,"c":0.0000464847,"v":4766234.2909790007,"t":1720850400}
+{"o":0.0000464847,"h":0.0000468329,"l":0.0000381695,"c":0.0000385416,"v":9941739.6905859914,"t":1720854000}
+{"o":0.0000385416,"h":0.0000418479,"l":0.0000384656,"c":0.0000411299,"v":6538333.7393140141,"t":1720857600}
+{"o":0.0000411299,"h":0.0000412192,"l":0.0000374387,"c":0.0000375736,"v":3354591.9180539977,"t":1720861200}
+{"o":0.0000375736,"h":0.0000386772,"l":0.0000362491,"c":0.0000378167,"v":3805863.327242,"t":1720864800}
+{"o":0.0000378167,"h":0.000037933,"l":0.000027873,"c":0.000034066,"v":12286904.3617540188,"t":1720868400}
+{"o":0.000034066,"h":0.000045855,"l":0.0000266602,"c":0.0000374501,"v":53530242.2055600286,"t":1720872000}
+{"o":0.0000374501,"h":0.0000406715,"l":0.0000333598,"c":0.0000336651,"v":6950881.3795030043,"t":1720875600}
+{"o":0.0000336651,"h":0.0000343754,"l":0.0000261374,"c":0.0000309952,"v":28122997.0209430307,"t":1720879200}
+{"o":0.0000309952,"h":0.0000338448,"l":0.0000299246,"c":0.0000317088,"v":7807797.6820749873,"t":1720882800}
+{"o":0.0000317088,"h":0.0000352485,"l":0.0000287668,"c":0.0000319179,"v":8553304.6559420004,"t":1720886400}
+{"o":0.0000319179,"h":0.00003224,"l":0.0000299006,"c":0.0000314917,"v":3138917.2956609996,"t":1720890000}
+{"o":0.0000314917,"h":0.0000319921,"l":0.000029982,"c":0.0000317817,"v":2111439.1277209995,"t":1720893600}
+{"o":0.0000317817,"h":0.0000363346,"l":0.0000316261,"c":0.0000354338,"v":4070014.8301000008,"t":1720897200}
+{"o":0.0000354338,"h":0.0000369232,"l":0.0000331098,"c":0.0000332256,"v":2998506.164043,"t":1720900800}
+{"o":0.0000332256,"h":0.000036051,"l":0.0000329665,"c":0.0000356938,"v":1535831.2833290012,"t":1720904400}
+{"o":0.0000356938,"h":0.0000362594,"l":0.0000250532,"c":0.0000282217,"v":17514802.4216280133,"t":1720908000}
+{"o":0.0000282217,"h":0.0000371962,"l":0.0000279135,"c":0.0000330428,"v":16979573.2699599974,"t":1720911600}
+{"o":0.0000330428,"h":0.0000331064,"l":0.0000316856,"c":0.0000319866,"v":461897.714315,"t":1720915200}
+{"o":0.0000319866,"h":0.0000322876,"l":0.000029649,"c":0.000030985,"v":2211603.1043379996,"t":1720918800}
+{"o":0.000030985,"h":0.0000313999,"l":0.0000268733,"c":0.0000288159,"v":3423783.433329999,"t":1720922400}
+{"o":0.0000288159,"h":0.0000290645,"l":0.0000285205,"c":0.0000286441,"v":300212.3808030001,"t":1720926000}
+{"o":0.0000286441,"h":0.0000295625,"l":0.0000273891,"c":0.0000277908,"v":1124223.248629,"t":1720929600}
+{"o":0.0000277908,"h":0.0000288046,"l":0.0000274615,"c":0.0000285347,"v":523385.3170160001,"t":1720933200}
+{"o":0.0000285347,"h":0.0000287822,"l":0.0000272078,"c":0.0000274787,"v":528184.793849,"t":1720936800}
+{"o":0.0000274787,"h":0.0000299916,"l":0.0000273431,"c":0.0000298963,"v":3040681.4661619999,"t":1720940400}
+{"o":0.0000298963,"h":0.0000311275,"l":0.0000291848,"c":0.0000309945,"v":1477020.5204430006,"t":1720944000}
+{"o":0.0000309945,"h":0.0000347987,"l":0.000030367,"c":0.0000338578,"v":3045316.3592159995,"t":1720947600}
+{"o":0.0000338578,"h":0.0000343265,"l":0.0000303175,"c":0.0000334422,"v":4395824.8993929988,"t":1720951200}
+{"o":0.0000334422,"h":0.0000405423,"l":0.0000331574,"c":0.0000384727,"v":4301748.4645270007,"t":1720954800}
+{"o":0.0000384727,"h":0.0000389385,"l":0.0000345242,"c":0.0000347805,"v":4842339.4993989998,"t":1720958400}
+{"o":0.0000347805,"h":0.0000364904,"l":0.0000342146,"c":0.0000360516,"v":6595883.8611330027,"t":1720962000}
+{"o":0.0000360516,"h":0.0000365425,"l":0.000034906,"c":0.0000353315,"v":5849812.3955360018,"t":1720965600}
+{"o":0.0000353315,"h":0.0000361035,"l":0.000034312,"c":0.0000343535,"v":6380035.200957003,"t":1720969200}
+{"o":0.0000343535,"h":0.0000348114,"l":0.0000312891,"c":0.000032355,"v":6184873.7271640003,"t":1720972800}
+{"o":0.000032355,"h":0.0000338502,"l":0.0000313743,"c":0.0000333694,"v":5577982.0473819999,"t":1720976400}
+{"o":0.0000333694,"h":0.0000338184,"l":0.0000330882,"c":0.0000337505,"v":3879109.8885789993,"t":1720980000}
+{"o":0.0000337505,"h":0.000033853,"l":0.000030993,"c":0.0000312647,"v":4693597.9862890029,"t":1720983600}
+{"o":0.0000312647,"h":0.0000347439,"l":0.0000309164,"c":0.0000336122,"v":4876518.4428970004,"t":1720987200}
+{"o":0.0000336122,"h":0.0000348329,"l":0.0000321426,"c":0.0000326539,"v":3620830.0033809957,"t":1720990800}
+{"o":0.0000326539,"h":0.0000329927,"l":0.000030195,"c":0.000031264,"v":3635607.4921509996,"t":1720994400}
+{"o":0.000031264,"h":0.0000398414,"l":0.0000307899,"c":0.0000355027,"v":6952668.3468510034,"t":1720998000}
+{"o":0.0000355027,"h":0.0000453567,"l":0.0000345555,"c":0.0000402291,"v":5696590.1139929956,"t":1721001600}
+{"o":0.0000402291,"h":0.0000404151,"l":0.000033313,"c":0.000035268,"v":6317020.4594340054,"t":1721005200}
+{"o":0.000035268,"h":0.0000355569,"l":0.0000342666,"c":0.0000343208,"v":1265874.872767,"t":1721008800}
+{"o":0.0000343208,"h":0.0000375611,"l":0.0000341335,"c":0.0000346468,"v":2849391.9441620004,"t":1721012400}
+{"o":0.0000346468,"h":0.0000350019,"l":0.0000302496,"c":0.0000343079,"v":4177679.1933279978,"t":1721016000}
+{"o":0.0000343079,"h":0.0000345983,"l":0.0000312475,"c":0.0000318172,"v":1758468.8650940002,"t":1721019600}
+{"o":0.0000318172,"h":0.0000353075,"l":0.0000311562,"c":0.0000330865,"v":3749459.9370960011,"t":1721023200}
+{"o":0.0000330865,"h":0.0000333388,"l":0.0000314776,"c":0.0000316515,"v":870002.1352670004,"t":1721026800}
+{"o":0.0000316515,"h":0.0000373266,"l":0.0000314755,"c":0.0000364176,"v":4048529.6661740001,"t":1721030400}
+{"o":0.0000364176,"h":0.0000402888,"l":0.0000359097,"c":0.0000368976,"v":3509545.6537540006,"t":1721034000}
+{"o":0.0000368976,"h":0.0000378466,"l":0.0000344244,"c":0.0000347133,"v":2810296.8904010002,"t":1721037600}
+{"o":0.0000347133,"h":0.000040987,"l":0.0000325662,"c":0.000040692,"v":9157817.2561930008,"t":1721041200}